1609574460000|2021-01-02 08:01:00|344.98|342.98|345|343|345.04|343.04|344.96|342.96|23
1609574470000|2021-01-02 08:01:10|344.99|342.99|344.94|342.94|345|343|344.92|342.92|10
1609574480000|2021-01-02 08:01:20|344.93|342.93|344.69|342.69|344.94|342.94|344.69|342.69|19
1609574490000|2021-01-02 08:01:30|344.68|342.68|344.74|342.74|344.9|342.9|344.66|342.66|23
1609574500000|2021-01-02 08:01:40|344.78|342.78|344.75|342.75|344.78|342.78|344.72|342.72|17
1609574510000|2021-01-02 08:01:50|344.73|342.73|344.67|342.67|344.75|342.75|344.67|342.67|17
1609574520000|2021-01-02 08:02:00|344.66|342.66|344.81|342.81|344.81|342.81|344.52|342.52|25
1609574530000|2021-01-02 08:02:10|344.8|342.8|344.73|342.73|344.8|342.8|344.68|342.68|21
1609574540000|2021-01-02 08:02:20|344.69|342.69|344.79|342.79|344.81|342.81|344.69|342.69|22
1609574550000|2021-01-02 08:02:30|344.76|342.76|344.74|342.74|344.78|342.78|344.7|342.7|14
1609574560000|2021-01-02 08:02:40|344.77|342.77|344.75|342.75|344.77|342.77|344.75|342.75|8
1609574570000|2021-01-02 08:02:50|344.76|342.76|344.81|342.81|344.85|342.85|344.76|342.76|14
1609574580000|2021-01-02 08:03:00|344.8|342.8|344.76|342.76|344.87|342.87|344.75|342.75|20
1609574590000|2021-01-02 08:03:10|344.77|342.77|344.77|342.77|344.81|342.81|344.76|342.76|14
1609574600000|2021-01-02 08:03:20|344.76|342.76|344.82|342.82|344.82|342.82|344.74|342.74|8
1609574610000|2021-01-02 08:03:30|344.83|342.83|344.84|342.84|344.84|342.84|344.81|342.81|5
1609574620000|2021-01-02 08:03:40|344.85|342.85|344.95|342.95|344.95|342.95|344.85|342.85|8
1609574630000|2021-01-02 08:03:50|344.96|342.96|344.96|342.96|344.97|342.97|344.95|342.95|7
1609574640000|2021-01-02 08:04:00|344.95|342.95|344.9|342.9|344.96|342.96|344.86|342.86|16
1609574650000|2021-01-02 08:04:10|344.89|342.89|344.72|342.72|344.9|342.9|344.71|342.71|18
1609574660000|2021-01-02 08:04:20|344.71|342.71|344.66|342.66|344.72|342.72|344.66|342.66|7
1609574670000|2021-01-02 08:04:30|344.65|342.65|344.54|342.54|344.65|342.65|344.49|342.49|21
1609574680000|2021-01-02 08:04:40|344.53|342.53|344.57|342.57|344.57|342.57|344.47|342.47|19
1609574690000|2021-01-02 08:04:50|344.56|342.56|344.58|342.58|344.65|342.65|344.54|342.54|9
1609574700000|2021-01-02 08:05:00|344.57|342.57|344.48|342.48|344.57|342.57|344.45|342.45|5
1609574710000|2021-01-02 08:05:10|344.47|342.47|344.41|342.41|344.47|342.47|344.41|342.41|3
1609574720000|2021-01-02 08:05:20|344.39|342.39|344.32|342.32|344.4|342.4|344.32|342.32|15
1609574730000|2021-01-02 08:05:30|344.25|342.25|344.23|342.23|344.26|342.26|344.16|342.16|12
1609574740000|2021-01-02 08:05:40|344.15|342.15|344.14|342.14|344.18|342.18|344.1|342.1|15
1609574750000|2021-01-02 08:05:50|344.16|342.16|344.16|342.16|344.17|342.17|344.13|342.13|5
1609574760000|2021-01-02 08:06:00|344.17|342.17|344.19|342.19|344.2|342.2|344.16|342.16|6
1609574770000|2021-01-02 08:06:10|344.2|342.2|344.2|342.2|344.21|342.21|344.19|342.19|5
1609574780000|2021-01-02 08:06:20|344.21|342.21|344.14|342.14|344.21|342.21|344.14|342.14|7
1609574790000|2021-01-02 08:06:30|344.13|342.13|344.17|342.17|344.18|342.18|344.13|342.13|4
1609574800000|2021-01-02 08:06:40|344.16|342.16|344.17|342.17|344.18|342.18|344.16|342.16|3
1609574810000|2021-01-02 08:06:50|344.13|342.13|344.03|342.03|344.13|342.13|344|342|16
1609574820000|2021-01-02 08:07:00|344.01|342.01|344.01|342.01|344.03|342.03|343.99|341.99|13
1609574830000|2021-01-02 08:07:10|343.99|341.99|344.07|342.07|344.22|342.22|343.99|341.99|20
1609574840000|2021-01-02 08:07:20|344.06|342.06|344.05|342.05|344.08|342.08|344.05|342.05|20
1609574850000|2021-01-02 08:07:30|344.06|342.06|343.99|341.99|344.07|342.07|343.99|341.99|9
1609574860000|2021-01-02 08:07:40|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1609574870000|2021-01-02 08:07:50|343.93|341.93|343.94|341.94|343.94|341.94|343.91|341.91|11
1609574880000|2021-01-02 08:08:00|343.93|341.93|343.98|341.98|343.98|341.98|343.93|341.93|6
1609574890000|2021-01-02 08:08:10|343.97|341.97|343.98|341.98|344.01|342.01|343.95|341.95|11
1609574900000|2021-01-02 08:08:20|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1609574910000|2021-01-02 08:08:30|344.04|342.04|344.28|342.28|344.28|342.28|344.04|342.04|14
1609574920000|2021-01-02 08:08:40|344.2|342.2|344.14|342.14|344.23|342.23|344.14|342.14|16
1609574930000|2021-01-02 08:08:50|344.07|342.07|344.07|342.07|344.11|342.11|344.07|342.07|3
1609574940000|2021-01-02 08:09:00|344.11|342.11|344.15|342.15|344.16|342.16|344.07|342.07|14
1609574950000|2021-01-02 08:09:10|344.14|342.14|344.11|342.11|344.15|342.15|344.07|342.07|5
1609574960000|2021-01-02 08:09:20|344.07|342.07|344.06|342.06|344.15|342.15|344.06|342.06|10
1609574970000|2021-01-02 08:09:30|344.07|342.07|344.07|342.07|344.09|342.09|344.05|342.05|14
1609574980000|2021-01-02 08:09:40|344.06|342.06|344.01|342.01|344.07|342.07|344.01|342.01|11
1609574990000|2021-01-02 08:09:50|344|342|343.89|341.89|344.05|342.05|343.89|341.89|13
1609575000000|2021-01-02 08:10:00|343.9|341.9|343.92|341.92|343.92|341.92|343.9|341.9|3
1609575010000|2021-01-02 08:10:10|343.95|341.95|343.93|341.93|343.96|341.96|343.93|341.93|9
1609575020000|2021-01-02 08:10:20|343.98|341.98|343.86|341.86|343.99|341.99|343.84|341.84|10
1609575030000|2021-01-02 08:10:30|343.88|341.88|343.79|341.79|343.88|341.88|343.79|341.79|6
1609575040000|2021-01-02 08:10:40|343.78|341.78|343.77|341.77|343.79|341.79|343.75|341.75|6
1609575050000|2021-01-02 08:10:50|343.76|341.76|343.7|341.7|343.76|341.76|343.7|341.7|7
1609575060000|2021-01-02 08:11:00|343.69|341.69|343.58|341.58|343.71|341.71|343.58|341.58|13
1609575070000|2021-01-02 08:11:10|343.5|341.5|343.52|341.52|343.52|341.52|343.5|341.5|5
1609575080000|2021-01-02 08:11:20|343.51|341.51|343.43|341.43|343.51|341.51|343.43|341.43|9
1609575090000|2021-01-02 08:11:30|343.44|341.44|343.42|341.42|343.44|341.44|343.42|341.42|4
1609575100000|2021-01-02 08:11:40|343.41|341.41|343.34|341.34|343.41|341.41|343.31|341.31|12
1609575110000|2021-01-02 08:11:50|343.33|341.33|343.22|341.22|343.34|341.34|343.21|341.21|15
1609575120000|2021-01-02 08:12:00|343.23|341.23|343.4|341.4|343.44|341.44|343.23|341.23|29
1609575130000|2021-01-02 08:12:10|343.39|341.39|343.3|341.3|343.4|341.4|343.3|341.3|20
1609575140000|2021-01-02 08:12:20|343.36|341.36|343.38|341.38|343.38|341.38|343.35|341.35|7
1609575150000|2021-01-02 08:12:30|343.36|341.36|343.55|341.55|343.55|341.55|343.36|341.36|17
1609575160000|2021-01-02 08:12:40|343.54|341.54|343.54|341.54|343.55|341.55|343.54|341.54|5
1609575170000|2021-01-02 08:12:50|343.53|341.53|343.54|341.54|343.55|341.55|343.53|341.53|6
1609575180000|2021-01-02 08:13:00|343.53|341.53|343.54|341.54|343.54|341.54|343.51|341.51|15
1609575190000|2021-01-02 08:13:10|343.53|341.53|343.47|341.47|343.55|341.55|343.47|341.47|12
1609575200000|2021-01-02 08:13:20|343.43|341.43|343.36|341.36|343.43|341.43|343.36|341.36|13
1609575210000|2021-01-02 08:13:30|343.37|341.37|343.36|341.36|343.38|341.38|343.36|341.36|4
1609575220000|2021-01-02 08:13:40|343.37|341.37|343.31|341.31|343.37|341.37|343.31|341.31|12
1609575230000|2021-01-02 08:13:50|343.29|341.29|343.21|341.21|343.29|341.29|343.2|341.2|14
1609575240000|2021-01-02 08:14:00|343.2|341.2|343.29|341.29|343.3|341.3|343.2|341.2|15
1609575250000|2021-01-02 08:14:10|343.27|341.27|343.27|341.27|343.28|341.28|343.27|341.27|5
1609575260000|2021-01-02 08:14:20|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|2
1609575270000|2021-01-02 08:14:30|343.28|341.28|343.26|341.26|343.28|341.28|343.25|341.25|3
1609575280000|2021-01-02 08:14:40|343.22|341.22|343.2|341.2|343.22|341.22|343.19|341.19|16
1609575290000|2021-01-02 08:14:50|343.21|341.21|343.06|341.06|343.21|341.21|343.06|341.06|13
1609575300000|2021-01-02 08:15:00|343.05|341.05|343.04|341.04|343.05|341.05|343.04|341.04|2
1609575310000|2021-01-02 08:15:10|343.03|341.03|343.06|341.06|343.09|341.09|343.03|341.03|8
1609575320000|2021-01-02 08:15:20|343.05|341.05|343|341|343.05|341.05|343|341|9
1609575330000|2021-01-02 08:15:30|342.99|340.99|342.99|340.99|343|341|342.96|340.96|7
1609575340000|2021-01-02 08:15:40|343|341|343|341|343|341|342.94|340.94|16
1609575350000|2021-01-02 08:15:50|342.99|340.99|343.04|341.04|343.07|341.07|342.96|340.96|22
1609575360000|2021-01-02 08:16:00|343.03|341.03|342.96|340.96|343.04|341.04|342.95|340.95|20
1609575370000|2021-01-02 08:16:10|342.97|340.97|342.44|340.44|342.97|340.97|342.43|340.43|28
1609575380000|2021-01-02 08:16:20|342.46|340.46|342.42|340.42|342.53|340.53|342.42|340.42|22
1609575390000|2021-01-02 08:16:30|342.41|340.41|342.43|340.43|342.46|340.46|342.41|340.41|15
1609575400000|2021-01-02 08:16:40|342.44|340.44|342.3|340.3|342.44|340.44|342.3|340.3|19
1609575410000|2021-01-02 08:16:50|342.29|340.29|342.3|340.3|342.33|340.33|342.16|340.16|30
1609575420000|2021-01-02 08:17:00|342.29|340.29|342.57|340.57|342.57|340.57|342.29|340.29|22
1609575430000|2021-01-02 08:17:10|342.6|340.6|342.72|340.72|342.91|340.91|342.6|340.6|20
1609575440000|2021-01-02 08:17:20|342.71|340.71|342.69|340.69|342.71|340.71|342.55|340.55|27
1609575450000|2021-01-02 08:17:30|342.68|340.68|342.7|340.7|342.71|340.71|342.64|340.64|14
1609575460000|2021-01-02 08:17:40|342.71|340.71|342.51|340.51|342.72|340.72|342.51|340.51|13
1609575470000|2021-01-02 08:17:50|342.49|340.49|342.66|340.66|342.66|340.66|342.44|340.44|24
1609575480000|2021-01-02 08:18:00|342.65|340.65|342.63|340.63|342.67|340.67|342.53|340.53|22
1609575490000|2021-01-02 08:18:10|342.62|340.62|342.55|340.55|342.63|340.63|342.55|340.55|11
1609575500000|2021-01-02 08:18:20|342.54|340.54|342.61|340.61|342.61|340.61|342.53|340.53|16
1609575510000|2021-01-02 08:18:30|342.62|340.62|342.76|340.76|342.76|340.76|342.61|340.61|14
1609575520000|2021-01-02 08:18:40|342.75|340.75|342.7|340.7|342.79|340.79|342.69|340.69|19
1609575530000|2021-01-02 08:18:50|342.71|340.71|342.78|340.78|342.79|340.79|342.71|340.71|13
1609575540000|2021-01-02 08:19:00|342.77|340.77|342.81|340.81|342.83|340.83|342.77|340.77|12
1609575550000|2021-01-02 08:19:10|342.79|340.79|342.83|340.83|342.83|340.83|342.78|340.78|9
1609575560000|2021-01-02 08:19:20|342.82|340.82|342.82|340.82|342.83|340.83|342.81|340.81|7
1609575570000|2021-01-02 08:19:30|342.83|340.83|342.81|340.81|342.85|340.85|342.81|340.81|5
1609575580000|2021-01-02 08:19:40|342.82|340.82|342.81|340.81|342.82|340.82|342.81|340.81|2
1609575590000|2021-01-02 08:19:50|342.82|340.82|342.77|340.77|342.82|340.82|342.77|340.77|2
1609575600000|2021-01-02 08:20:00|342.75|340.75|342.68|340.68|342.75|340.75|342.66|340.66|10
1609575610000|2021-01-02 08:20:10|342.67|340.67|342.62|340.62|342.67|340.67|342.61|340.61|8
1609575620000|2021-01-02 08:20:20|342.55|340.55|342.61|340.61|342.62|340.62|342.54|340.54|19
1609575630000|2021-01-02 08:20:30|342.63|340.63|342.64|340.64|342.64|340.64|342.62|340.62|5
1609575640000|2021-01-02 08:20:40|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|2
1609575650000|2021-01-02 08:20:50|342.7|340.7|342.74|340.74|342.74|340.74|342.7|340.7|2
1609575660000|2021-01-02 08:21:00|342.77|340.77|342.83|340.83|342.87|340.87|342.77|340.77|22
1609575670000|2021-01-02 08:21:10|342.85|340.85|342.97|340.97|342.99|340.99|342.84|340.84|16
1609575680000|2021-01-02 08:21:20|342.98|340.98|343.07|341.07|343.11|341.11|342.98|340.98|16
1609575690000|2021-01-02 08:21:30|343.05|341.05|342.99|340.99|343.05|341.05|342.99|340.99|18
1609575700000|2021-01-02 08:21:40|342.97|340.97|342.97|340.97|342.98|340.98|342.95|340.95|10
1609575710000|2021-01-02 08:21:50|343.07|341.07|342.95|340.95|343.07|341.07|342.89|340.89|12
1609575720000|2021-01-02 08:22:00|342.94|340.94|342.95|340.95|342.96|340.96|342.93|340.93|9
1609575730000|2021-01-02 08:22:10|342.96|340.96|342.99|340.99|343|341|342.95|340.95|10
1609575740000|2021-01-02 08:22:20|342.98|340.98|342.97|340.97|343|341|342.97|340.97|12
1609575750000|2021-01-02 08:22:30|342.98|340.98|342.94|340.94|342.98|340.98|342.94|340.94|7
1609575760000|2021-01-02 08:22:40|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|2
1609575770000|2021-01-02 08:22:50|342.94|340.94|342.89|340.89|342.94|340.94|342.84|340.84|16
1609575780000|2021-01-02 08:23:00|342.88|340.88|343|341|343.03|341.03|342.88|340.88|7
1609575790000|2021-01-02 08:23:10|343.04|341.04|342.98|340.98|343.04|341.04|342.98|340.98|7
1609575800000|2021-01-02 08:23:20|342.97|340.97|342.96|340.96|342.97|340.97|342.95|340.95|6
1609575810000|2021-01-02 08:23:30|342.95|340.95|342.93|340.93|342.97|340.97|342.88|340.88|24
1609575820000|2021-01-02 08:23:40|342.95|340.95|342.96|340.96|343.02|341.02|342.94|340.94|10
1609575830000|2021-01-02 08:23:50|342.95|340.95|342.92|340.92|342.95|340.95|342.92|340.92|4
1609575840000|2021-01-02 08:24:00|342.95|340.95|342.93|340.93|342.96|340.96|342.93|340.93|9
1609575850000|2021-01-02 08:24:10|342.95|340.95|342.95|340.95|342.95|340.95|342.93|340.93|3
1609575860000|2021-01-02 08:24:20|342.96|340.96|342.94|340.94|342.96|340.96|342.91|340.91|11
1609575870000|2021-01-02 08:24:30|342.96|340.96|343.09|341.09|343.14|341.14|342.95|340.95|14
1609575880000|2021-01-02 08:24:40|343.05|341.05|343.01|341.01|343.09|341.09|342.99|340.99|21
1609575890000|2021-01-02 08:24:50|343.02|341.02|342.94|340.94|343.08|341.08|342.93|340.93|27
1609575900000|2021-01-02 08:25:00|342.91|340.91|342.77|340.77|342.93|340.93|342.77|340.77|19
1609575910000|2021-01-02 08:25:10|342.79|340.79|342.62|340.62|342.8|340.8|342.55|340.55|21
1609575920000|2021-01-02 08:25:20|342.63|340.63|342.69|340.69|342.71|340.71|342.62|340.62|17
1609575930000|2021-01-02 08:25:30|342.68|340.68|342.76|340.76|342.79|340.79|342.67|340.67|20
1609575940000|2021-01-02 08:25:40|342.77|340.77|342.78|340.78|342.79|340.79|342.75|340.75|11
1609575950000|2021-01-02 08:25:50|342.79|340.79|342.73|340.73|342.79|340.79|342.7|340.7|14
1609575960000|2021-01-02 08:26:00|342.74|340.74|342.78|340.78|342.86|340.86|342.73|340.73|18
1609575970000|2021-01-02 08:26:10|342.79|340.79|342.85|340.85|342.86|340.86|342.74|340.74|14
1609575980000|2021-01-02 08:26:20|342.88|340.88|343.15|341.15|343.18|341.18|342.85|340.85|16
1609575990000|2021-01-02 08:26:30|343.14|341.14|343.13|341.13|343.14|341.14|343.12|341.12|15
1609576000000|2021-01-02 08:26:40|343.11|341.11|343.18|341.18|343.18|341.18|343.11|341.11|8
1609576010000|2021-01-02 08:26:50|343.21|341.21|343.17|341.17|343.21|341.21|343.17|341.17|6
1609576020000|2021-01-02 08:27:00|343.18|341.18|343.08|341.08|343.18|341.18|343.08|341.08|17
1609576030000|2021-01-02 08:27:10|343.1|341.1|343.03|341.03|343.1|341.1|343.01|341.01|18
1609576040000|2021-01-02 08:27:20|343.02|341.02|342.73|340.73|343.02|341.02|342.72|340.72|17
1609576050000|2021-01-02 08:27:30|342.75|340.75|342.74|340.74|342.79|340.79|342.74|340.74|11
1609576060000|2021-01-02 08:27:40|342.75|340.75|342.51|340.51|342.82|340.82|342.51|340.51|23
1609576070000|2021-01-02 08:27:50|342.49|340.49|342.23|340.23|342.56|340.56|342.23|340.23|20
1609576080000|2021-01-02 08:28:00|342.19|340.19|342.41|340.41|342.41|340.41|342.11|340.11|24
1609576090000|2021-01-02 08:28:10|342.4|340.4|342.31|340.31|342.41|340.41|342.26|340.26|20
1609576100000|2021-01-02 08:28:20|342.32|340.32|342.34|340.34|342.37|340.37|342.31|340.31|13
1609576110000|2021-01-02 08:28:30|342.35|340.35|342.3|340.3|342.35|340.35|342.3|340.3|10
1609576120000|2021-01-02 08:28:40|342.28|340.28|342.44|340.44|342.44|340.44|342.27|340.27|21
1609576130000|2021-01-02 08:28:50|342.45|340.45|342.32|340.32|342.48|340.48|342.32|340.32|17
1609576140000|2021-01-02 08:29:00|342.33|340.33|342.36|340.36|342.4|340.4|342.33|340.33|15
1609576150000|2021-01-02 08:29:10|342.35|340.35|342.34|340.34|342.38|340.38|342.29|340.29|21
1609576160000|2021-01-02 08:29:20|342.36|340.36|342.53|340.53|342.55|340.55|342.36|340.36|21
1609576170000|2021-01-02 08:29:30|342.54|340.54|342.43|340.43|342.54|340.54|342.43|340.43|26
1609576180000|2021-01-02 08:29:40|342.42|340.42|342.38|340.38|342.43|340.43|342.36|340.36|19
1609576190000|2021-01-02 08:29:50|342.39|340.39|342.44|340.44|342.44|340.44|342.38|340.38|11
1609576200000|2021-01-02 08:30:00|342.45|340.45|342.5|340.5|342.5|340.5|342.44|340.44|11
1609576210000|2021-01-02 08:30:10|342.49|340.49|342.41|340.41|342.52|340.52|342.41|340.41|10
1609576220000|2021-01-02 08:30:20|342.44|340.44|342.37|340.37|342.45|340.45|342.37|340.37|15
1609576230000|2021-01-02 08:30:30|342.34|340.34|342.39|340.39|342.39|340.39|342.32|340.32|15
1609576240000|2021-01-02 08:30:40|342.38|340.38|342.37|340.37|342.44|340.44|342.36|340.36|13
1609576250000|2021-01-02 08:30:50|342.38|340.38|342.29|340.29|342.38|340.38|342.29|340.29|5
1609576260000|2021-01-02 08:31:00|342.3|340.3|342.14|340.14|342.3|340.3|342.14|340.14|22
1609576270000|2021-01-02 08:31:10|342.11|340.11|342.28|340.28|342.28|340.28|342.06|340.06|25
1609576280000|2021-01-02 08:31:20|342.3|340.3|342.2|340.2|342.3|340.3|342.2|340.2|20
1609576290000|2021-01-02 08:31:30|342.19|340.19|342|340|342.21|340.21|342|340|23
1609576300000|2021-01-02 08:31:40|342.03|340.03|342.03|340.03|342.07|340.07|342|340|26
1609576310000|2021-01-02 08:31:50|342.02|340.02|342.14|340.14|342.14|340.14|342|340|20
1609576320000|2021-01-02 08:32:00|342.17|340.17|342.27|340.27|342.33|340.33|342.16|340.16|23
1609576330000|2021-01-02 08:32:10|342.28|340.28|342.55|340.55|342.55|340.55|342.28|340.28|17
1609576340000|2021-01-02 08:32:20|342.56|340.56|342.64|340.64|342.67|340.67|342.55|340.55|16
1609576350000|2021-01-02 08:32:30|342.62|340.62|342.44|340.44|342.63|340.63|342.44|340.44|20
1609576360000|2021-01-02 08:32:40|342.43|340.43|342.52|340.52|342.53|340.53|342.36|340.36|19
1609576370000|2021-01-02 08:32:50|342.51|340.51|342.58|340.58|342.58|340.58|342.5|340.5|19
1609576380000|2021-01-02 08:33:00|342.59|340.59|342.64|340.64|342.64|340.64|342.54|340.54|16
1609576390000|2021-01-02 08:33:10|342.65|340.65|342.78|340.78|342.8|340.8|342.65|340.65|12
1609576400000|2021-01-02 08:33:20|342.76|340.76|342.84|340.84|342.84|340.84|342.72|340.72|19
1609576410000|2021-01-02 08:33:30|342.85|340.85|342.86|340.86|342.9|340.9|342.85|340.85|10
1609576420000|2021-01-02 08:33:40|342.85|340.85|342.86|340.86|342.87|340.87|342.85|340.85|4
1609576430000|2021-01-02 08:33:50|342.87|340.87|342.79|340.79|342.87|340.87|342.72|340.72|25
1609576440000|2021-01-02 08:34:00|342.78|340.78|342.81|340.81|342.84|340.84|342.78|340.78|16
1609576450000|2021-01-02 08:34:10|342.82|340.82|342.96|340.96|342.96|340.96|342.82|340.82|10
1609576460000|2021-01-02 08:34:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1609576470000|2021-01-02 08:34:30|342.96|340.96|342.97|340.97|342.97|340.97|342.96|340.96|2
1609576490000|2021-01-02 08:34:50|342.98|340.98|342.97|340.97|342.98|340.98|342.97|340.97|2
1609576500000|2021-01-02 08:35:00|342.98|340.98|343.04|341.04|343.07|341.07|342.98|340.98|13
1609576510000|2021-01-02 08:35:10|343.02|341.02|343|341|343.06|341.06|342.99|340.99|21
1609576520000|2021-01-02 08:35:20|343.02|341.02|342.69|340.69|343.03|341.03|342.69|340.69|19
1609576530000|2021-01-02 08:35:30|342.68|340.68|342.6|340.6|342.69|340.69|342.6|340.6|10
1609576540000|2021-01-02 08:35:40|342.61|340.61|342.73|340.73|342.74|340.74|342.6|340.6|14
1609576550000|2021-01-02 08:35:50|342.76|340.76|342.81|340.81|342.86|340.86|342.74|340.74|19
1609576560000|2021-01-02 08:36:00|342.78|340.78|342.85|340.85|342.89|340.89|342.78|340.78|23
1609576570000|2021-01-02 08:36:10|342.84|340.84|342.85|340.85|342.88|340.88|342.84|340.84|8
1609576580000|2021-01-02 08:36:20|342.86|340.86|342.89|340.89|342.92|340.92|342.84|340.84|11
1609576590000|2021-01-02 08:36:30|342.91|340.91|343.02|341.02|343.03|341.03|342.89|340.89|19
1609576600000|2021-01-02 08:36:40|343.03|341.03|343.05|341.05|343.06|341.06|343.03|341.03|3
1609576610000|2021-01-02 08:36:50|343.04|341.04|343.05|341.05|343.06|341.06|343.04|341.04|8
1609576620000|2021-01-02 08:37:00|343.18|341.18|343.18|341.18|343.18|341.18|343.17|341.17|7
1609576630000|2021-01-02 08:37:10|343.17|341.17|343.05|341.05|343.17|341.17|343.05|341.05|12
1609576640000|2021-01-02 08:37:20|343.07|341.07|343.09|341.09|343.1|341.1|343.06|341.06|7
1609576650000|2021-01-02 08:37:30|343.08|341.08|343.08|341.08|343.1|341.1|343.08|341.08|4
1609576660000|2021-01-02 08:37:40|343.05|341.05|343.11|341.11|343.12|341.12|343.05|341.05|6
1609576670000|2021-01-02 08:37:50|343.1|341.1|343.04|341.04|343.1|341.1|343.04|341.04|7
1609576680000|2021-01-02 08:38:00|343.05|341.05|343.06|341.06|343.07|341.07|343.03|341.03|9
1609576690000|2021-01-02 08:38:10|343.07|341.07|343.16|341.16|343.17|341.17|343.06|341.06|13
1609576700000|2021-01-02 08:38:20|343.17|341.17|343.16|341.16|343.18|341.18|343.16|341.16|6
1609576710000|2021-01-02 08:38:30|343.17|341.17|343.16|341.16|343.17|341.17|343.16|341.16|4
1609576720000|2021-01-02 08:38:40|343.17|341.17|343.04|341.04|343.17|341.17|343.03|341.03|18
1609576730000|2021-01-02 08:38:50|343.03|341.03|343|341|343.06|341.06|342.92|340.92|22
1609576740000|2021-01-02 08:39:00|342.98|340.98|343.03|341.03|343.03|341.03|342.95|340.95|9
1609576750000|2021-01-02 08:39:10|343.05|341.05|343.13|341.13|343.14|341.14|343.05|341.05|14
1609576760000|2021-01-02 08:39:20|343.14|341.14|343.13|341.13|343.14|341.14|343.11|341.11|4
1609576770000|2021-01-02 08:39:30|343.14|341.14|343.13|341.13|343.14|341.14|343.13|341.13|6
1609576780000|2021-01-02 08:39:40|343.14|341.14|343.11|341.11|343.14|341.14|343.11|341.11|4
1609576790000|2021-01-02 08:39:50|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1609576800000|2021-01-02 08:40:00|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1609576820000|2021-01-02 08:40:20|343.13|341.13|343.12|341.12|343.13|341.13|343.11|341.11|5
1609576830000|2021-01-02 08:40:30|343.13|341.13|343.15|341.15|343.15|341.15|343.12|341.12|7
1609576860000|2021-01-02 08:41:00|343.16|341.16|343.18|341.18|343.18|341.18|343.16|341.16|7
1609576870000|2021-01-02 08:41:10|343.19|341.19|343.15|341.15|343.19|341.19|343.15|341.15|5
1609576880000|2021-01-02 08:41:20|343.16|341.16|343.18|341.18|343.18|341.18|343.16|341.16|7
1609576890000|2021-01-02 08:41:30|343.17|341.17|343.16|341.16|343.19|341.19|343.16|341.16|5
1609576900000|2021-01-02 08:41:40|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1609576910000|2021-01-02 08:41:50|343.16|341.16|343.14|341.14|343.16|341.16|343.13|341.13|5
1609576920000|2021-01-02 08:42:00|343.17|341.17|343.19|341.19|343.19|341.19|343.17|341.17|5
1609576930000|2021-01-02 08:42:10|343.21|341.21|343.02|341.02|343.22|341.22|343.02|341.02|18
1609576940000|2021-01-02 08:42:20|342.97|340.97|342.98|340.98|343|341|342.89|340.89|15
1609576950000|2021-01-02 08:42:30|343|341|342.95|340.95|343.01|341.01|342.92|340.92|10
1609576960000|2021-01-02 08:42:40|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|6
1609576970000|2021-01-02 08:42:50|342.95|340.95|342.92|340.92|343.04|341.04|342.91|340.91|21
1609576980000|2021-01-02 08:43:00|342.91|340.91|342.94|340.94|343|341|342.91|340.91|18
1609576990000|2021-01-02 08:43:10|342.95|340.95|342.92|340.92|342.95|340.95|342.91|340.91|8
1609577000000|2021-01-02 08:43:20|342.93|340.93|342.94|340.94|342.94|340.94|342.92|340.92|6
1609577010000|2021-01-02 08:43:30|342.92|340.92|342.98|340.98|342.98|340.98|342.92|340.92|12
1609577020000|2021-01-02 08:43:40|342.99|340.99|342.99|340.99|342.99|340.99|342.98|340.98|3
1609577030000|2021-01-02 08:43:50|342.95|340.95|342.98|340.98|342.99|340.99|342.94|340.94|9
1609577040000|2021-01-02 08:44:00|342.99|340.99|343.02|341.02|343.03|341.03|342.98|340.98|7
1609577050000|2021-01-02 08:44:10|343.03|341.03|343.03|341.03|343.04|341.04|343.01|341.01|6
1609577060000|2021-01-02 08:44:20|343.02|341.02|343.01|341.01|343.03|341.03|343|341|10
1609577070000|2021-01-02 08:44:30|343|341|343.03|341.03|343.03|341.03|342.99|340.99|15
1609577080000|2021-01-02 08:44:40|343.04|341.04|342.98|340.98|343.04|341.04|342.87|340.87|10
1609577090000|2021-01-02 08:44:50|342.97|340.97|342.98|340.98|342.99|340.99|342.97|340.97|6
1609577100000|2021-01-02 08:45:00|342.99|340.99|343.03|341.03|343.04|341.04|342.99|340.99|11
1609577110000|2021-01-02 08:45:10|343.02|341.02|343.04|341.04|343.04|341.04|343|341|5
1609577120000|2021-01-02 08:45:20|343.05|341.05|343.07|341.07|343.07|341.07|342.98|340.98|17
1609577130000|2021-01-02 08:45:30|343.05|341.05|343.04|341.04|343.12|341.12|343.03|341.03|19
1609577140000|2021-01-02 08:45:40|343.03|341.03|343.04|341.04|343.04|341.04|343.02|341.02|6
1609577150000|2021-01-02 08:45:50|343.03|341.03|342.95|340.95|343.03|341.03|342.93|340.93|15
1609577160000|2021-01-02 08:46:00|342.96|340.96|342.86|340.86|342.96|340.96|342.86|340.86|2
1609577170000|2021-01-02 08:46:10|342.87|340.87|342.9|340.9|342.95|340.95|342.87|340.87|13
1609577180000|2021-01-02 08:46:20|342.92|340.92|342.92|340.92|342.92|340.92|342.88|340.88|8
1609577190000|2021-01-02 08:46:30|342.9|340.9|342.86|340.86|342.9|340.9|342.85|340.85|8
1609577200000|2021-01-02 08:46:40|342.85|340.85|342.75|340.75|342.86|340.86|342.74|340.74|13
1609577210000|2021-01-02 08:46:50|342.74|340.74|342.7|340.7|342.76|340.76|342.69|340.69|10
1609577220000|2021-01-02 08:47:00|342.66|340.66|342.79|340.79|342.79|340.79|342.63|340.63|20
1609577230000|2021-01-02 08:47:10|342.75|340.75|342.68|340.68|342.77|340.77|342.66|340.66|14
1609577240000|2021-01-02 08:47:20|342.67|340.67|342.62|340.62|342.68|340.68|342.57|340.57|15
1609577250000|2021-01-02 08:47:30|342.61|340.61|342.59|340.59|342.62|340.62|342.58|340.58|8
1609577260000|2021-01-02 08:47:40|342.58|340.58|342.58|340.58|342.59|340.59|342.58|340.58|3
1609577270000|2021-01-02 08:47:50|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1609577280000|2021-01-02 08:48:00|342.59|340.59|342.61|340.61|342.63|340.63|342.58|340.58|8
1609577290000|2021-01-02 08:48:10|342.63|340.63|342.75|340.75|342.75|340.75|342.63|340.63|13
1609577300000|2021-01-02 08:48:20|342.76|340.76|342.7|340.7|342.76|340.76|342.7|340.7|9
1609577310000|2021-01-02 08:48:30|342.69|340.69|342.8|340.8|342.81|340.81|342.66|340.66|11
1609577320000|2021-01-02 08:48:40|342.77|340.77|342.79|340.79|342.81|340.81|342.77|340.77|6
1609577330000|2021-01-02 08:48:50|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|2
1609577340000|2021-01-02 08:49:00|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|2
1609577350000|2021-01-02 08:49:10|342.8|340.8|342.8|340.8|342.82|340.82|342.76|340.76|14
1609577360000|2021-01-02 08:49:20|342.78|340.78|342.69|340.69|342.78|340.78|342.69|340.69|7
1609577370000|2021-01-02 08:49:30|342.67|340.67|342.66|340.66|342.69|340.69|342.63|340.63|11
1609577380000|2021-01-02 08:49:40|342.65|340.65|342.63|340.63|342.66|340.66|342.63|340.63|11
1609577390000|2021-01-02 08:49:50|342.61|340.61|342.61|340.61|342.63|340.63|342.6|340.6|13
1609577400000|2021-01-02 08:50:00|342.6|340.6|342.63|340.63|342.66|340.66|342.6|340.6|11
1609577410000|2021-01-02 08:50:10|342.62|340.62|342.61|340.61|342.62|340.62|342.6|340.6|10
1609577420000|2021-01-02 08:50:20|342.62|340.62|342.61|340.61|342.63|340.63|342.6|340.6|8
1609577430000|2021-01-02 08:50:30|342.63|340.63|342.61|340.61|342.63|340.63|342.61|340.61|2
1609577440000|2021-01-02 08:50:40|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1609577460000|2021-01-02 08:51:00|342.6|340.6|342.59|340.59|342.61|340.61|342.59|340.59|4
1609577480000|2021-01-02 08:51:20|342.6|340.6|342.63|340.63|342.66|340.66|342.6|340.6|5
1609577490000|2021-01-02 08:51:30|342.65|340.65|342.72|340.72|342.73|340.73|342.64|340.64|12
1609577500000|2021-01-02 08:51:40|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1609577510000|2021-01-02 08:51:50|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1609577520000|2021-01-02 08:52:00|342.68|340.68|342.6|340.6|342.68|340.68|342.58|340.58|10
1609577530000|2021-01-02 08:52:10|342.61|340.61|342.6|340.6|342.62|340.62|342.6|340.6|12
1609577540000|2021-01-02 08:52:20|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1609577550000|2021-01-02 08:52:30|342.57|340.57|342.59|340.59|342.6|340.6|342.57|340.57|9
1609577560000|2021-01-02 08:52:40|342.6|340.6|342.61|340.61|342.62|340.62|342.58|340.58|9
1609577570000|2021-01-02 08:52:50|342.62|340.62|342.59|340.59|342.62|340.62|342.59|340.59|4
1609577580000|2021-01-02 08:53:00|342.6|340.6|342.59|340.59|342.68|340.68|342.59|340.59|18
1609577590000|2021-01-02 08:53:10|342.6|340.6|342.6|340.6|342.6|340.6|342.59|340.59|3
1609577600000|2021-01-02 08:53:20|342.58|340.58|342.6|340.6|342.63|340.63|342.58|340.58|5
1609577610000|2021-01-02 08:53:30|342.61|340.61|342.61|340.61|342.61|340.61|342.59|340.59|3
1609577620000|2021-01-02 08:53:40|342.6|340.6|342.62|340.62|342.62|340.62|342.6|340.6|3
1609577630000|2021-01-02 08:53:50|342.64|340.64|342.62|340.62|342.64|340.64|342.62|340.62|3
1609577640000|2021-01-02 08:54:00|342.66|340.66|342.68|340.68|342.76|340.76|342.66|340.66|19
1609577650000|2021-01-02 08:54:10|342.67|340.67|342.68|340.68|342.68|340.68|342.67|340.67|2
1609577660000|2021-01-02 08:54:20|342.69|340.69|342.68|340.68|342.69|340.69|342.68|340.68|2
1609577670000|2021-01-02 08:54:30|342.69|340.69|342.67|340.67|342.69|340.69|342.67|340.67|3
1609577680000|2021-01-02 08:54:40|342.68|340.68|342.68|340.68|342.69|340.69|342.66|340.66|9
1609577690000|2021-01-02 08:54:50|342.69|340.69|342.65|340.65|342.69|340.69|342.65|340.65|7
1609577700000|2021-01-02 08:55:00|342.69|340.69|342.71|340.71|342.72|340.72|342.67|340.67|10
1609577710000|2021-01-02 08:55:10|342.74|340.74|342.72|340.72|342.76|340.76|342.72|340.72|8
1609577720000|2021-01-02 08:55:20|342.66|340.66|342.68|340.68|342.68|340.68|342.65|340.65|11
1609577730000|2021-01-02 08:55:30|342.67|340.67|342.62|340.62|342.67|340.67|342.62|340.62|8
1609577740000|2021-01-02 08:55:40|342.63|340.63|342.62|340.62|342.64|340.64|342.6|340.6|4
1609577750000|2021-01-02 08:55:50|342.59|340.59|342.6|340.6|342.62|340.62|342.57|340.57|5
1609577760000|2021-01-02 08:56:00|342.56|340.56|342.5|340.5|342.56|340.56|342.46|340.46|17
1609577770000|2021-01-02 08:56:10|342.49|340.49|342.41|340.41|342.5|340.5|342.41|340.41|14
1609577780000|2021-01-02 08:56:20|342.4|340.4|342.25|340.25|342.41|340.41|342.25|340.25|13
1609577790000|2021-01-02 08:56:30|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|2
1609577800000|2021-01-02 08:56:40|342.25|340.25|342.36|340.36|342.44|340.44|342.25|340.25|12
1609577810000|2021-01-02 08:56:50|342.33|340.33|342.33|340.33|342.34|340.34|342.32|340.32|7
1609577820000|2021-01-02 08:57:00|342.29|340.29|342.28|340.28|342.29|340.29|342.28|340.28|2
1609577830000|2021-01-02 08:57:10|342.26|340.26|342.2|340.2|342.26|340.26|342.2|340.2|14
1609577840000|2021-01-02 08:57:20|342.23|340.23|342.19|340.19|342.23|340.23|342.19|340.19|3
1609577850000|2021-01-02 08:57:30|342.18|340.18|342.22|340.22|342.22|340.22|342.18|340.18|5
1609577860000|2021-01-02 08:57:40|342.24|340.24|342.25|340.25|342.36|340.36|342.23|340.23|14
1609577870000|2021-01-02 08:57:50|342.27|340.27|342.2|340.2|342.27|340.27|342.2|340.2|8
1609577880000|2021-01-02 08:58:00|342.19|340.19|342.2|340.2|342.21|340.21|342.19|340.19|3
1609577890000|2021-01-02 08:58:10|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|7
1609577900000|2021-01-02 08:58:20|342.24|340.24|342.33|340.33|342.33|340.33|342.24|340.24|6
1609577910000|2021-01-02 08:58:30|342.32|340.32|342.48|340.48|342.49|340.49|342.32|340.32|17
1609577920000|2021-01-02 08:58:40|342.47|340.47|342.45|340.45|342.48|340.48|342.4|340.4|14
1609577930000|2021-01-02 08:58:50|342.42|340.42|342.4|340.4|342.42|340.42|342.38|340.38|6
1609577940000|2021-01-02 08:59:00|342.37|340.37|342.41|340.41|342.41|340.41|342.37|340.37|14
1609577950000|2021-01-02 08:59:10|342.4|340.4|342.37|340.37|342.43|340.43|342.37|340.37|13
1609577960000|2021-01-02 08:59:20|342.39|340.39|342.39|340.39|342.4|340.4|342.38|340.38|6
1609577970000|2021-01-02 08:59:30|342.38|340.38|342.37|340.37|342.41|340.41|342.37|340.37|10
1609577980000|2021-01-02 08:59:40|342.38|340.38|342.37|340.37|342.47|340.47|342.34|340.34|24
1609577990000|2021-01-02 08:59:50|342.36|340.36|342.44|340.44|342.47|340.47|342.33|340.33|25
1609578000000|2021-01-02 09:00:00|342.43|340.43|342.42|340.42|342.46|340.46|342.4|340.4|11
1609578010000|2021-01-02 09:00:10|342.43|340.43|342.49|340.49|342.49|340.49|342.42|340.42|11
1609578020000|2021-01-02 09:00:20|342.48|340.48|342.46|340.46|342.52|340.52|342.44|340.44|9
1609578030000|2021-01-02 09:00:30|342.56|340.56|342.62|340.62|342.65|340.65|342.55|340.55|14
1609578040000|2021-01-02 09:00:40|342.61|340.61|342.68|340.68|342.68|340.68|342.61|340.61|13
1609578050000|2021-01-02 09:00:50|342.67|340.67|342.64|340.64|342.68|340.68|342.62|340.62|10
1609578060000|2021-01-02 09:01:00|342.67|340.67|342.78|340.78|342.8|340.8|342.67|340.67|12
1609578070000|2021-01-02 09:01:10|342.77|340.77|342.72|340.72|342.84|340.84|342.71|340.71|23
1609578080000|2021-01-02 09:01:20|342.66|340.66|342.61|340.61|342.67|340.67|342.59|340.59|16
1609578090000|2021-01-02 09:01:30|342.6|340.6|342.73|340.73|342.75|340.75|342.6|340.6|16
1609578100000|2021-01-02 09:01:40|342.65|340.65|342.65|340.65|342.67|340.67|342.63|340.63|12
1609578110000|2021-01-02 09:01:50|342.61|340.61|342.6|340.6|342.62|340.62|342.59|340.59|7
1609578120000|2021-01-02 09:02:00|342.62|340.62|342.55|340.55|342.64|340.64|342.55|340.55|12
1609578130000|2021-01-02 09:02:10|342.56|340.56|342.79|340.79|342.83|340.83|342.55|340.55|17
1609578140000|2021-01-02 09:02:20|342.81|340.81|342.83|340.83|342.83|340.83|342.8|340.8|7
1609578150000|2021-01-02 09:02:30|342.82|340.82|342.83|340.83|342.83|340.83|342.82|340.82|2
1609578160000|2021-01-02 09:02:40|342.9|340.9|342.85|340.85|342.9|340.9|342.85|340.85|6
1609578170000|2021-01-02 09:02:50|342.87|340.87|342.76|340.76|342.87|340.87|342.75|340.75|17
1609578180000|2021-01-02 09:03:00|342.75|340.75|342.79|340.79|342.79|340.79|342.74|340.74|17
1609578190000|2021-01-02 09:03:10|342.78|340.78|342.64|340.64|342.78|340.78|342.64|340.64|9
1609578200000|2021-01-02 09:03:20|342.63|340.63|342.55|340.55|342.65|340.65|342.55|340.55|10
1609578210000|2021-01-02 09:03:30|342.56|340.56|342.56|340.56|342.56|340.56|342.53|340.53|4
1609578220000|2021-01-02 09:03:40|342.57|340.57|342.52|340.52|342.58|340.58|342.52|340.52|10
1609578230000|2021-01-02 09:03:50|342.53|340.53|342.46|340.46|342.53|340.53|342.44|340.44|8
1609578240000|2021-01-02 09:04:00|342.45|340.45|342.63|340.63|342.66|340.66|342.45|340.45|19
1609578250000|2021-01-02 09:04:10|342.62|340.62|342.58|340.58|342.62|340.62|342.57|340.57|10
1609578260000|2021-01-02 09:04:20|342.57|340.57|342.52|340.52|342.59|340.59|342.5|340.5|9
1609578270000|2021-01-02 09:04:30|342.51|340.51|342.51|340.51|342.54|340.54|342.45|340.45|14
1609578280000|2021-01-02 09:04:40|342.5|340.5|342.49|340.49|342.5|340.5|342.48|340.48|8
1609578290000|2021-01-02 09:04:50|342.48|340.48|342.49|340.49|342.49|340.49|342.47|340.47|7
1609578300000|2021-01-02 09:05:00|342.59|340.59|342.57|340.57|342.64|340.64|342.57|340.57|12
1609578310000|2021-01-02 09:05:10|342.55|340.55|342.5|340.5|342.55|340.55|342.5|340.5|11
1609578320000|2021-01-02 09:05:20|342.51|340.51|342.49|340.49|342.51|340.51|342.49|340.49|3
1609578330000|2021-01-02 09:05:30|342.5|340.5|342.5|340.5|342.5|340.5|342.49|340.49|5
1609578340000|2021-01-02 09:05:40|342.49|340.49|342.48|340.48|342.5|340.5|342.48|340.48|6
1609578350000|2021-01-02 09:05:50|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1609578360000|2021-01-02 09:06:00|342.44|340.44|342.26|340.26|342.44|340.44|342.22|340.22|15
1609578370000|2021-01-02 09:06:10|342.25|340.25|342.21|340.21|342.29|340.29|342.2|340.2|13
1609578380000|2021-01-02 09:06:20|342.17|340.17|342.17|340.17|342.19|340.19|342.17|340.17|6
1609578390000|2021-01-02 09:06:30|342.16|340.16|342.15|340.15|342.17|340.17|342.15|340.15|5
1609578400000|2021-01-02 09:06:40|342.13|340.13|342.16|340.16|342.18|340.18|342.13|340.13|6
1609578410000|2021-01-02 09:06:50|342.13|340.13|342.07|340.07|342.13|340.13|342.07|340.07|5
1609578420000|2021-01-02 09:07:00|342.06|340.06|342.06|340.06|342.08|340.08|342.04|340.04|8
1609578430000|2021-01-02 09:07:10|342.05|340.05|342.06|340.06|342.08|340.08|342.05|340.05|6
1609578440000|2021-01-02 09:07:20|342.05|340.05|342.22|340.22|342.24|340.24|342.04|340.04|17
1609578450000|2021-01-02 09:07:30|342.19|340.19|342.27|340.27|342.27|340.27|342.19|340.19|5
1609578460000|2021-01-02 09:07:40|342.28|340.28|342.33|340.33|342.34|340.34|342.28|340.28|6
1609578470000|2021-01-02 09:07:50|342.3|340.3|342.53|340.53|342.53|340.53|342.29|340.29|10
1609578480000|2021-01-02 09:08:00|342.45|340.45|342.49|340.49|342.49|340.49|342.43|340.43|15
1609578490000|2021-01-02 09:08:10|342.5|340.5|342.52|340.52|342.52|340.52|342.5|340.5|5
1609578500000|2021-01-02 09:08:20|342.53|340.53|342.65|340.65|342.65|340.65|342.53|340.53|7
1609578510000|2021-01-02 09:08:30|342.66|340.66|342.7|340.7|342.71|340.71|342.64|340.64|16
1609578520000|2021-01-02 09:08:40|342.73|340.73|342.71|340.71|342.74|340.74|342.71|340.71|6
1609578530000|2021-01-02 09:08:50|342.72|340.72|342.74|340.74|342.77|340.77|342.71|340.71|6
1609578540000|2021-01-02 09:09:00|342.75|340.75|342.72|340.72|342.75|340.75|342.7|340.7|5
1609578550000|2021-01-02 09:09:10|342.69|340.69|342.78|340.78|342.78|340.78|342.64|340.64|9
1609578560000|2021-01-02 09:09:20|342.77|340.77|342.6|340.6|342.77|340.77|342.6|340.6|13
1609578570000|2021-01-02 09:09:30|342.61|340.61|342.6|340.6|342.64|340.64|342.6|340.6|7
1609578580000|2021-01-02 09:09:40|342.64|340.64|342.73|340.73|342.75|340.75|342.64|340.64|13
1609578590000|2021-01-02 09:09:50|342.72|340.72|342.72|340.72|342.72|340.72|342.7|340.7|5
1609578600000|2021-01-02 09:10:00|342.73|340.73|342.73|340.73|342.75|340.75|342.72|340.72|6
1609578610000|2021-01-02 09:10:10|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|2
1609578620000|2021-01-02 09:10:20|342.77|340.77|342.79|340.79|342.81|340.81|342.77|340.77|5
1609578630000|2021-01-02 09:10:30|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|1
1609578650000|2021-01-02 09:10:50|342.81|340.81|342.78|340.78|342.81|340.81|342.78|340.78|4
1609578660000|2021-01-02 09:11:00|342.77|340.77|342.71|340.71|342.77|340.77|342.71|340.71|10
1609578670000|2021-01-02 09:11:10|342.7|340.7|342.67|340.67|342.7|340.7|342.64|340.64|15
1609578680000|2021-01-02 09:11:20|342.64|340.64|342.62|340.62|342.65|340.65|342.62|340.62|6
1609578690000|2021-01-02 09:11:30|342.63|340.63|342.59|340.59|342.63|340.63|342.59|340.59|4
1609578700000|2021-01-02 09:11:40|342.57|340.57|342.57|340.57|342.57|340.57|342.57|340.57|1
1609578710000|2021-01-02 09:11:50|342.56|340.56|342.54|340.54|342.56|340.56|342.53|340.53|4
1609578720000|2021-01-02 09:12:00|342.53|340.53|342.35|340.35|342.53|340.53|342.35|340.35|12
1609578730000|2021-01-02 09:12:10|342.34|340.34|342.31|340.31|342.36|340.36|342.31|340.31|10
1609578740000|2021-01-02 09:12:20|342.3|340.3|342.26|340.26|342.31|340.31|342.21|340.21|9
1609578750000|2021-01-02 09:12:30|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|3
1609578760000|2021-01-02 09:12:40|342.22|340.22|342.16|340.16|342.23|340.23|342.16|340.16|17
1609578770000|2021-01-02 09:12:50|342.15|340.15|342.1|340.1|342.2|340.2|342.1|340.1|9
1609578780000|2021-01-02 09:13:00|342.15|340.15|342.3|340.3|342.35|340.35|342.15|340.15|12
1609578790000|2021-01-02 09:13:10|342.31|340.31|342.26|340.26|342.31|340.31|342.24|340.24|10
1609578800000|2021-01-02 09:13:20|342.27|340.27|342.26|340.26|342.27|340.27|342.26|340.26|2
1609578810000|2021-01-02 09:13:30|342.23|340.23|342.21|340.21|342.29|340.29|342.21|340.21|10
1609578820000|2021-01-02 09:13:40|342.19|340.19|342.3|340.3|342.39|340.39|342.19|340.19|18
1609578830000|2021-01-02 09:13:50|342.31|340.31|342.25|340.25|342.31|340.31|342.24|340.24|9
1609578840000|2021-01-02 09:14:00|342.26|340.26|342.26|340.26|342.27|340.27|342.22|340.22|10
1609578850000|2021-01-02 09:14:10|342.27|340.27|342.25|340.25|342.27|340.27|342.23|340.23|12
1609578860000|2021-01-02 09:14:20|342.24|340.24|342.22|340.22|342.24|340.24|342.22|340.22|2
1609578870000|2021-01-02 09:14:30|342.21|340.21|342.15|340.15|342.21|340.21|342.15|340.15|9
1609578880000|2021-01-02 09:14:40|342.16|340.16|342.1|340.1|342.17|340.17|342.07|340.07|15
1609578890000|2021-01-02 09:14:50|342.09|340.09|341.97|339.97|342.09|340.09|341.97|339.97|14
1609578900000|2021-01-02 09:15:00|341.98|339.98|341.99|339.99|342.02|340.02|341.97|339.97|15
1609578910000|2021-01-02 09:15:10|341.98|339.98|341.98|339.98|341.99|339.99|341.98|339.98|3
1609578920000|2021-01-02 09:15:20|341.97|339.97|341.99|339.99|341.99|339.99|341.97|339.97|5
1609578930000|2021-01-02 09:15:30|342.03|340.03|342.04|340.04|342.05|340.05|342.01|340.01|8
1609578940000|2021-01-02 09:15:40|342.05|340.05|342.06|340.06|342.07|340.07|342.05|340.05|6
1609578950000|2021-01-02 09:15:50|342.05|340.05|342.09|340.09|342.09|340.09|342.05|340.05|13
1609578960000|2021-01-02 09:16:00|342.08|340.08|342.19|340.19|342.26|340.26|342.07|340.07|14
1609578970000|2021-01-02 09:16:10|342.2|340.2|342.21|340.21|342.24|340.24|342.2|340.2|11
1609578980000|2021-01-02 09:16:20|342.26|340.26|342.27|340.27|342.39|340.39|342.26|340.26|10
1609578990000|2021-01-02 09:16:30|342.28|340.28|342.3|340.3|342.31|340.31|342.28|340.28|6
1609579000000|2021-01-02 09:16:40|342.28|340.28|342.28|340.28|342.29|340.29|342.28|340.28|5
1609579010000|2021-01-02 09:16:50|342.39|340.39|342.4|340.4|342.41|340.41|342.38|340.38|8
1609579020000|2021-01-02 09:17:00|342.42|340.42|342.42|340.42|342.44|340.44|342.41|340.41|4
1609579030000|2021-01-02 09:17:10|342.43|340.43|342.58|340.58|342.63|340.63|342.4|340.4|15
1609579040000|2021-01-02 09:17:20|342.66|340.66|342.63|340.63|342.66|340.66|342.61|340.61|10
1609579050000|2021-01-02 09:17:30|342.64|340.64|342.6|340.6|342.64|340.64|342.59|340.59|15
1609579060000|2021-01-02 09:17:40|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1609579070000|2021-01-02 09:17:50|342.64|340.64|342.65|340.65|342.66|340.66|342.63|340.63|7
1609579080000|2021-01-02 09:18:00|342.66|340.66|342.7|340.7|342.71|340.71|342.65|340.65|8
1609579090000|2021-01-02 09:18:10|342.71|340.71|342.69|340.69|342.71|340.71|342.69|340.69|2
1609579100000|2021-01-02 09:18:20|342.71|340.71|342.66|340.66|342.71|340.71|342.66|340.66|11
1609579110000|2021-01-02 09:18:30|342.63|340.63|342.61|340.61|342.65|340.65|342.61|340.61|10
1609579120000|2021-01-02 09:18:40|342.62|340.62|342.58|340.58|342.62|340.62|342.58|340.58|6
1609579130000|2021-01-02 09:18:50|342.59|340.59|342.68|340.68|342.7|340.7|342.59|340.59|11
1609579140000|2021-01-02 09:19:00|342.69|340.69|342.7|340.7|342.7|340.7|342.69|340.69|2
1609579150000|2021-01-02 09:19:10|342.67|340.67|342.62|340.62|342.68|340.68|342.62|340.62|8
1609579160000|2021-01-02 09:19:20|342.64|340.64|342.65|340.65|342.65|340.65|342.62|340.62|4
1609579170000|2021-01-02 09:19:30|342.67|340.67|342.6|340.6|342.68|340.68|342.6|340.6|9
1609579180000|2021-01-02 09:19:40|342.61|340.61|342.65|340.65|342.65|340.65|342.61|340.61|3
1609579190000|2021-01-02 09:19:50|342.66|340.66|342.63|340.63|342.67|340.67|342.63|340.63|6
1609579200000|2021-01-02 09:20:00|342.64|340.64|342.78|340.78|342.79|340.79|342.64|340.64|16
1609579210000|2021-01-02 09:20:10|342.79|340.79|342.83|340.83|342.83|340.83|342.78|340.78|5
1609579220000|2021-01-02 09:20:20|342.84|340.84|342.78|340.78|342.85|340.85|342.76|340.76|5
1609579230000|2021-01-02 09:20:30|342.77|340.77|342.72|340.72|342.79|340.79|342.69|340.69|9
1609579240000|2021-01-02 09:20:40|342.73|340.73|342.57|340.57|342.73|340.73|342.57|340.57|17
1609579250000|2021-01-02 09:20:50|342.56|340.56|342.35|340.35|342.56|340.56|342.35|340.35|16
1609579260000|2021-01-02 09:21:00|342.34|340.34|342.52|340.52|342.63|340.63|342.34|340.34|16
1609579270000|2021-01-02 09:21:10|342.51|340.51|342.49|340.49|342.58|340.58|342.49|340.49|8
1609579280000|2021-01-02 09:21:20|342.44|340.44|342.39|340.39|342.44|340.44|342.38|340.38|11
1609579290000|2021-01-02 09:21:30|342.35|340.35|342.26|340.26|342.36|340.36|342.26|340.26|8
1609579300000|2021-01-02 09:21:40|342.25|340.25|342.24|340.24|342.25|340.25|342.24|340.24|4
1609579310000|2021-01-02 09:21:50|342.23|340.23|342.21|340.21|342.25|340.25|342.21|340.21|13
1609579320000|2021-01-02 09:22:00|342.2|340.2|342.07|340.07|342.2|340.2|342.07|340.07|19
1609579330000|2021-01-02 09:22:10|342.11|340.11|341.99|339.99|342.11|340.11|341.99|339.99|14
1609579340000|2021-01-02 09:22:20|341.98|339.98|341.76|339.76|341.99|339.99|341.76|339.76|8
1609579350000|2021-01-02 09:22:30|341.77|339.77|341.87|339.87|341.96|339.96|341.75|339.75|26
1609579360000|2021-01-02 09:22:40|341.89|339.89|341.78|339.78|341.89|339.89|341.77|339.77|17
1609579370000|2021-01-02 09:22:50|341.85|339.85|341.93|339.93|341.94|339.94|341.83|339.83|22
1609579380000|2021-01-02 09:23:00|341.92|339.92|341.85|339.85|341.92|339.92|341.85|339.85|20
1609579390000|2021-01-02 09:23:10|341.86|339.86|341.85|339.85|341.88|339.88|341.84|339.84|15
1609579400000|2021-01-02 09:23:20|341.83|339.83|341.93|339.93|341.95|339.95|341.83|339.83|7
1609579410000|2021-01-02 09:23:30|341.94|339.94|341.83|339.83|341.94|339.94|341.83|339.83|18
1609579420000|2021-01-02 09:23:40|341.81|339.81|341.81|339.81|341.81|339.81|341.7|339.7|25
1609579430000|2021-01-02 09:23:50|341.82|339.82|341.74|339.74|341.82|339.82|341.74|339.74|13
1609579440000|2021-01-02 09:24:00|341.75|339.75|342|340|342.03|340.03|341.75|339.75|26
1609579450000|2021-01-02 09:24:10|342.01|340.01|341.87|339.87|342.01|340.01|341.86|339.86|22
1609579460000|2021-01-02 09:24:20|341.88|339.88|341.81|339.81|341.88|339.88|341.81|339.81|6
1609579470000|2021-01-02 09:24:30|341.83|339.83|341.9|339.9|341.91|339.91|341.83|339.83|7
1609579480000|2021-01-02 09:24:40|341.91|339.91|341.89|339.89|341.94|339.94|341.89|339.89|19
1609579490000|2021-01-02 09:24:50|341.88|339.88|341.88|339.88|341.91|339.91|341.86|339.86|16
1609579500000|2021-01-02 09:25:00|341.91|339.91|341.86|339.86|341.91|339.91|341.82|339.82|10
1609579510000|2021-01-02 09:25:10|341.85|339.85|341.8|339.8|341.86|339.86|341.79|339.79|9
1609579520000|2021-01-02 09:25:20|341.81|339.81|341.78|339.78|341.81|339.81|341.77|339.77|17
1609579530000|2021-01-02 09:25:30|341.77|339.77|341.72|339.72|341.77|339.77|341.72|339.72|8
1609579540000|2021-01-02 09:25:40|341.73|339.73|341.7|339.7|341.77|339.77|341.7|339.7|12
1609579550000|2021-01-02 09:25:50|341.72|339.72|341.67|339.67|341.72|339.72|341.66|339.66|12
1609579560000|2021-01-02 09:26:00|341.68|339.68|341.9|339.9|341.98|339.98|341.68|339.68|20
1609579570000|2021-01-02 09:26:10|341.88|339.88|341.88|339.88|341.92|339.92|341.87|339.87|16
1609579580000|2021-01-02 09:26:20|341.89|339.89|341.81|339.81|341.89|339.89|341.81|339.81|13
1609579590000|2021-01-02 09:26:30|341.8|339.8|341.73|339.73|341.83|339.83|341.73|339.73|6
1609579600000|2021-01-02 09:26:40|341.71|339.71|341.7|339.7|341.72|339.72|341.7|339.7|4
1609579610000|2021-01-02 09:26:50|341.71|339.71|341.82|339.82|341.82|339.82|341.7|339.7|8
1609579620000|2021-01-02 09:27:00|341.79|339.79|341.85|339.85|341.85|339.85|341.78|339.78|8
1609579630000|2021-01-02 09:27:10|341.86|339.86|341.79|339.79|341.86|339.86|341.79|339.79|13
1609579640000|2021-01-02 09:27:20|341.8|339.8|341.82|339.82|341.85|339.85|341.79|339.79|17
1609579650000|2021-01-02 09:27:30|341.83|339.83|341.9|339.9|341.9|339.9|341.83|339.83|13
1609579660000|2021-01-02 09:27:40|341.89|339.89|342.03|340.03|342.09|340.09|341.89|339.89|27
1609579670000|2021-01-02 09:27:50|342.02|340.02|342.1|340.1|342.1|340.1|342|340|18
1609579680000|2021-01-02 09:28:00|342.12|340.12|342.05|340.05|342.17|340.17|342.03|340.03|22
1609579690000|2021-01-02 09:28:10|342.06|340.06|342.08|340.08|342.14|340.14|342.01|340.01|20
1609579700000|2021-01-02 09:28:20|342.09|340.09|341.99|339.99|342.12|340.12|341.99|339.99|22
1609579710000|2021-01-02 09:28:30|341.98|339.98|342.02|340.02|342.06|340.06|341.96|339.96|17
1609579720000|2021-01-02 09:28:40|342.01|340.01|341.91|339.91|342.02|340.02|341.89|339.89|22
1609579730000|2021-01-02 09:28:50|341.9|339.9|341.83|339.83|341.91|339.91|341.74|339.74|11
1609579740000|2021-01-02 09:29:00|341.84|339.84|341.8|339.8|341.85|339.85|341.78|339.78|14
1609579750000|2021-01-02 09:29:10|341.81|339.81|341.79|339.79|341.81|339.81|341.73|339.73|12
1609579760000|2021-01-02 09:29:20|341.8|339.8|341.8|339.8|341.86|339.86|341.75|339.75|24
1609579770000|2021-01-02 09:29:30|341.81|339.81|341.79|339.79|341.81|339.81|341.78|339.78|10
1609579780000|2021-01-02 09:29:40|341.8|339.8|341.74|339.74|341.8|339.8|341.74|339.74|5
1609579790000|2021-01-02 09:29:50|341.71|339.71|341.7|339.7|341.73|339.73|341.7|339.7|7
1609579800000|2021-01-02 09:30:00|341.71|339.71|341.79|339.79|341.82|339.82|341.71|339.71|15
1609579810000|2021-01-02 09:30:10|341.8|339.8|341.75|339.75|341.8|339.8|341.75|339.75|10
1609579820000|2021-01-02 09:30:20|341.74|339.74|341.72|339.72|341.75|339.75|341.72|339.72|4
1609579830000|2021-01-02 09:30:30|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1609579840000|2021-01-02 09:30:40|341.73|339.73|341.72|339.72|341.79|339.79|341.72|339.72|8
1609579850000|2021-01-02 09:30:50|341.73|339.73|341.76|339.76|341.8|339.8|341.73|339.73|13
1609579860000|2021-01-02 09:31:00|341.74|339.74|341.75|339.75|341.77|339.77|341.72|339.72|13
1609579870000|2021-01-02 09:31:10|341.72|339.72|341.76|339.76|341.77|339.77|341.72|339.72|13
1609579880000|2021-01-02 09:31:20|341.77|339.77|341.73|339.73|341.77|339.77|341.72|339.72|12
1609579890000|2021-01-02 09:31:30|341.74|339.74|341.79|339.79|341.82|339.82|341.72|339.72|11
1609579900000|2021-01-02 09:31:40|341.77|339.77|341.79|339.79|341.81|339.81|341.77|339.77|10
1609579910000|2021-01-02 09:31:50|341.77|339.77|341.83|339.83|341.83|339.83|341.77|339.77|7
1609579920000|2021-01-02 09:32:00|341.82|339.82|341.8|339.8|341.82|339.82|341.77|339.77|9
1609579930000|2021-01-02 09:32:10|341.79|339.79|341.84|339.84|341.84|339.84|341.78|339.78|11
1609579950000|2021-01-02 09:32:30|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|6
1609579960000|2021-01-02 09:32:40|341.83|339.83|341.82|339.82|341.84|339.84|341.82|339.82|4
1609579970000|2021-01-02 09:32:50|341.75|339.75|341.8|339.8|341.87|339.87|341.75|339.75|14
1609579980000|2021-01-02 09:33:00|341.81|339.81|341.84|339.84|341.84|339.84|341.81|339.81|5
1609579990000|2021-01-02 09:33:10|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|4
1609580000000|2021-01-02 09:33:20|341.83|339.83|341.9|339.9|341.99|339.99|341.83|339.83|13
1609580010000|2021-01-02 09:33:30|341.92|339.92|341.96|339.96|341.96|339.96|341.9|339.9|9
1609580020000|2021-01-02 09:33:40|341.97|339.97|342.02|340.02|342.02|340.02|341.96|339.96|7
1609580030000|2021-01-02 09:33:50|342.03|340.03|342.02|340.02|342.03|340.03|342.01|340.01|4
1609580040000|2021-01-02 09:34:00|342.03|340.03|341.92|339.92|342.03|340.03|341.92|339.92|11
1609580050000|2021-01-02 09:34:10|341.9|339.9|341.89|339.89|341.9|339.9|341.87|339.87|12
1609580060000|2021-01-02 09:34:20|341.9|339.9|341.83|339.83|341.91|339.91|341.83|339.83|8
1609580070000|2021-01-02 09:34:30|341.81|339.81|341.72|339.72|341.82|339.82|341.72|339.72|15
1609580080000|2021-01-02 09:34:40|341.71|339.71|341.68|339.68|341.75|339.75|341.65|339.65|18
1609580090000|2021-01-02 09:34:50|341.69|339.69|341.65|339.65|341.7|339.7|341.65|339.65|10
1609580100000|2021-01-02 09:35:00|341.64|339.64|341.61|339.61|341.67|339.67|341.6|339.6|10
1609580110000|2021-01-02 09:35:10|341.6|339.6|341.77|339.77|341.81|339.81|341.59|339.59|21
1609580120000|2021-01-02 09:35:20|341.71|339.71|341.74|339.74|341.8|339.8|341.69|339.69|25
1609580130000|2021-01-02 09:35:30|341.75|339.75|341.82|339.82|341.82|339.82|341.72|339.72|20
1609580140000|2021-01-02 09:35:40|341.83|339.83|341.82|339.82|341.85|339.85|341.78|339.78|21
1609580150000|2021-01-02 09:35:50|341.84|339.84|341.86|339.86|341.89|339.89|341.81|339.81|10
1609580160000|2021-01-02 09:36:00|341.95|339.95|341.92|339.92|341.95|339.95|341.89|339.89|11
1609580170000|2021-01-02 09:36:10|341.93|339.93|342.02|340.02|342.03|340.03|341.93|339.93|17
1609580180000|2021-01-02 09:36:20|342.03|340.03|342.14|340.14|342.16|340.16|342.02|340.02|16
1609580190000|2021-01-02 09:36:30|342.13|340.13|342.2|340.2|342.27|340.27|342.13|340.13|24
1609580200000|2021-01-02 09:36:40|342.21|340.21|342.23|340.23|342.34|340.34|342.19|340.19|23
1609580210000|2021-01-02 09:36:50|342.25|340.25|342.19|340.19|342.27|340.27|342.19|340.19|24
1609580220000|2021-01-02 09:37:00|342.18|340.18|342.26|340.26|342.28|340.28|342.15|340.15|21
1609580230000|2021-01-02 09:37:10|342.27|340.27|342.37|340.37|342.47|340.47|342.25|340.25|18
1609580240000|2021-01-02 09:37:20|342.38|340.38|342.48|340.48|342.64|340.64|342.38|340.38|22
1609580250000|2021-01-02 09:37:30|342.45|340.45|342.52|340.52|342.53|340.53|342.43|340.43|14
1609580260000|2021-01-02 09:37:40|342.5|340.5|342.54|340.54|342.56|340.56|342.5|340.5|8
1609580270000|2021-01-02 09:37:50|342.56|340.56|342.78|340.78|342.9|340.9|342.54|340.54|18
1609580280000|2021-01-02 09:38:00|342.81|340.81|342.61|340.61|342.81|340.81|342.58|340.58|22
1609580290000|2021-01-02 09:38:10|342.65|340.65|342.74|340.74|342.74|340.74|342.65|340.65|14
1609580300000|2021-01-02 09:38:20|342.75|340.75|342.66|340.66|342.8|340.8|342.66|340.66|18
1609580310000|2021-01-02 09:38:30|342.67|340.67|342.58|340.58|342.67|340.67|342.57|340.57|17
1609580320000|2021-01-02 09:38:40|342.59|340.59|342.7|340.7|342.7|340.7|342.58|340.58|17
1609580330000|2021-01-02 09:38:50|342.71|340.71|342.77|340.77|342.77|340.77|342.66|340.66|13
1609580340000|2021-01-02 09:39:00|342.78|340.78|342.69|340.69|342.78|340.78|342.68|340.68|9
1609580350000|2021-01-02 09:39:10|342.68|340.68|342.67|340.67|342.72|340.72|342.67|340.67|7
1609580360000|2021-01-02 09:39:20|342.66|340.66|342.6|340.6|342.66|340.66|342.6|340.6|7
1609580370000|2021-01-02 09:39:30|342.57|340.57|342.56|340.56|342.57|340.57|342.56|340.56|2
1609580380000|2021-01-02 09:39:40|342.55|340.55|342.65|340.65|342.72|340.72|342.55|340.55|21
1609580390000|2021-01-02 09:39:50|342.66|340.66|342.74|340.74|342.77|340.77|342.66|340.66|12
1609580400000|2021-01-02 09:40:00|342.7|340.7|342.71|340.71|342.71|340.71|342.65|340.65|15
1609580410000|2021-01-02 09:40:10|342.7|340.7|342.79|340.79|342.79|340.79|342.69|340.69|15
1609580420000|2021-01-02 09:40:20|342.76|340.76|342.9|340.9|342.91|340.91|342.76|340.76|14
1609580430000|2021-01-02 09:40:30|342.91|340.91|342.92|340.92|342.92|340.92|342.87|340.87|10
1609580440000|2021-01-02 09:40:40|342.89|340.89|342.87|340.87|342.96|340.96|342.87|340.87|17
1609580450000|2021-01-02 09:40:50|342.86|340.86|342.95|340.95|342.99|340.99|342.86|340.86|11
1609580460000|2021-01-02 09:41:00|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|4
1609580470000|2021-01-02 09:41:10|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|10
1609580480000|2021-01-02 09:41:20|342.96|340.96|342.91|340.91|342.96|340.96|342.9|340.9|9
1609580490000|2021-01-02 09:41:30|342.92|340.92|342.92|340.92|342.93|340.93|342.92|340.92|7
1609580500000|2021-01-02 09:41:40|342.9|340.9|342.89|340.89|342.9|340.9|342.88|340.88|5
1609580510000|2021-01-02 09:41:50|342.91|340.91|342.91|340.91|342.92|340.92|342.91|340.91|7
1609580520000|2021-01-02 09:42:00|342.9|340.9|342.9|340.9|342.91|340.91|342.89|340.89|9
1609580530000|2021-01-02 09:42:10|342.89|340.89|342.89|340.89|342.9|340.9|342.89|340.89|9
1609580540000|2021-01-02 09:42:20|342.88|340.88|342.88|340.88|342.89|340.89|342.88|340.88|7
1609580550000|2021-01-02 09:42:30|342.87|340.87|342.85|340.85|342.87|340.87|342.74|340.74|14
1609580560000|2021-01-02 09:42:40|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1609580570000|2021-01-02 09:42:50|342.81|340.81|342.82|340.82|342.82|340.82|342.81|340.81|4
1609580580000|2021-01-02 09:43:00|342.81|340.81|342.81|340.81|342.82|340.82|342.78|340.78|12
1609580610000|2021-01-02 09:43:30|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1609580630000|2021-01-02 09:43:50|342.78|340.78|342.83|340.83|342.85|340.85|342.77|340.77|13
1609580640000|2021-01-02 09:44:00|342.84|340.84|342.85|340.85|342.87|340.87|342.84|340.84|6
1609580650000|2021-01-02 09:44:10|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1609580660000|2021-01-02 09:44:20|342.86|340.86|342.86|340.86|342.87|340.87|342.85|340.85|4
1609580670000|2021-01-02 09:44:30|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1609580680000|2021-01-02 09:44:40|342.86|340.86|342.88|340.88|342.89|340.89|342.86|340.86|11
1609580690000|2021-01-02 09:44:50|342.9|340.9|342.88|340.88|342.9|340.9|342.87|340.87|14
1609580700000|2021-01-02 09:45:00|342.89|340.89|342.87|340.87|342.89|340.89|342.87|340.87|2
1609580710000|2021-01-02 09:45:10|342.86|340.86|342.84|340.84|342.86|340.86|342.84|340.84|3
1609580720000|2021-01-02 09:45:20|342.85|340.85|342.84|340.84|342.86|340.86|342.84|340.84|4
1609580740000|2021-01-02 09:45:40|342.85|340.85|342.81|340.81|342.85|340.85|342.77|340.77|8
1609580750000|2021-01-02 09:45:50|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1609580760000|2021-01-02 09:46:00|342.83|340.83|342.83|340.83|342.84|340.84|342.82|340.82|7
1609580770000|2021-01-02 09:46:10|342.73|340.73|342.76|340.76|342.76|340.76|342.73|340.73|3
1609580780000|2021-01-02 09:46:20|342.81|340.81|342.82|340.82|342.89|340.89|342.81|340.81|5
1609580790000|2021-01-02 09:46:30|342.85|340.85|342.92|340.92|342.92|340.92|342.82|340.82|17
1609580800000|2021-01-02 09:46:40|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1609580810000|2021-01-02 09:46:50|342.86|340.86|342.88|340.88|342.88|340.88|342.86|340.86|4
1609580820000|2021-01-02 09:47:00|342.87|340.87|342.86|340.86|342.9|340.9|342.83|340.83|10
1609580830000|2021-01-02 09:47:10|342.84|340.84|342.85|340.85|342.86|340.86|342.84|340.84|5
1609580840000|2021-01-02 09:47:20|342.84|340.84|342.85|340.85|342.88|340.88|342.84|340.84|9
1609580850000|2021-01-02 09:47:30|342.86|340.86|342.97|340.97|342.97|340.97|342.85|340.85|13
1609580860000|2021-01-02 09:47:40|342.95|340.95|342.92|340.92|342.95|340.95|342.92|340.92|5
1609580870000|2021-01-02 09:47:50|342.93|340.93|342.85|340.85|342.94|340.94|342.85|340.85|7
1609580880000|2021-01-02 09:48:00|342.86|340.86|342.98|340.98|342.98|340.98|342.86|340.86|9
1609580890000|2021-01-02 09:48:10|342.97|340.97|342.94|340.94|342.97|340.97|342.94|340.94|7
1609580900000|2021-01-02 09:48:20|342.95|340.95|342.94|340.94|342.96|340.96|342.91|340.91|16
1609580910000|2021-01-02 09:48:30|342.93|340.93|343.03|341.03|343.04|341.04|342.92|340.92|10
1609580920000|2021-01-02 09:48:40|343.04|341.04|343.02|341.02|343.04|341.04|343|341|11
1609580930000|2021-01-02 09:48:50|343.03|341.03|343.01|341.01|343.04|341.04|343.01|341.01|11
1609580940000|2021-01-02 09:49:00|342.97|340.97|342.99|340.99|343.01|341.01|342.96|340.96|14
1609580950000|2021-01-02 09:49:10|343|341|343.02|341.02|343.03|341.03|342.99|340.99|20
1609580960000|2021-01-02 09:49:20|343.01|341.01|343.02|341.02|343.02|341.02|343.01|341.01|4
1609580980000|2021-01-02 09:49:40|343.01|341.01|342.99|340.99|343.02|341.02|342.99|340.99|6
1609580990000|2021-01-02 09:49:50|343|341|342.97|340.97|343.01|341.01|342.94|340.94|18
1609581000000|2021-01-02 09:50:00|342.96|340.96|343.18|341.18|343.18|341.18|342.95|340.95|20
1609581010000|2021-01-02 09:50:10|343.17|341.17|342.76|340.76|343.21|341.21|342.76|340.76|34
1609581020000|2021-01-02 09:50:20|342.75|340.75|341.93|339.93|342.75|340.75|341.92|339.92|33
1609581030000|2021-01-02 09:50:30|341.94|339.94|341.36|339.36|341.94|339.94|340.99|338.99|36
1609581040000|2021-01-02 09:50:40|341.33|339.33|341.79|339.79|341.83|339.83|341.33|339.33|34
1609581050000|2021-01-02 09:50:50|341.78|339.78|341.77|339.77|341.81|339.81|341.7|339.7|26
1609581060000|2021-01-02 09:51:00|341.79|339.79|341.85|339.85|342|340|341.78|339.78|30
1609581070000|2021-01-02 09:51:10|341.86|339.86|341.95|339.95|342.16|340.16|341.86|339.86|24
1609581080000|2021-01-02 09:51:20|341.94|339.94|341.85|339.85|341.99|339.99|341.77|339.77|25
1609581090000|2021-01-02 09:51:30|341.84|339.84|342.06|340.06|342.06|340.06|341.77|339.77|25
1609581100000|2021-01-02 09:51:40|342.08|340.08|341.99|339.99|342.08|340.08|341.98|339.98|11
1609581110000|2021-01-02 09:51:50|341.98|339.98|341.99|339.99|341.99|339.99|341.89|339.89|16
1609581120000|2021-01-02 09:52:00|341.98|339.98|342.12|340.12|342.16|340.16|341.96|339.96|20
1609581130000|2021-01-02 09:52:10|342.1|340.1|342|340|342.12|340.12|341.92|339.92|19
1609581140000|2021-01-02 09:52:20|342.01|340.01|342.04|340.04|342.04|340.04|342|340|15
1609581150000|2021-01-02 09:52:30|342.05|340.05|342.21|340.21|342.22|340.22|342.03|340.03|16
1609581160000|2021-01-02 09:52:40|342.2|340.2|342.05|340.05|342.32|340.32|342.05|340.05|31
1609581170000|2021-01-02 09:52:50|342.07|340.07|342.07|340.07|342.31|340.31|342.03|340.03|31
1609581180000|2021-01-02 09:53:00|342.08|340.08|342|340|342.16|340.16|342|340|27
1609581190000|2021-01-02 09:53:10|341.99|339.99|342.12|340.12|342.16|340.16|341.96|339.96|28
1609581200000|2021-01-02 09:53:20|342.13|340.13|342.1|340.1|342.17|340.17|342.1|340.1|29
1609581210000|2021-01-02 09:53:30|342.09|340.09|342.33|340.33|342.33|340.33|342.09|340.09|23
1609581220000|2021-01-02 09:53:40|342.34|340.34|342.38|340.38|342.38|340.38|342.22|340.22|19
1609581230000|2021-01-02 09:53:50|342.39|340.39|342.3|340.3|342.41|340.41|342.3|340.3|19
1609581240000|2021-01-02 09:54:00|342.29|340.29|342.14|340.14|342.32|340.32|342.14|340.14|20
1609581250000|2021-01-02 09:54:10|342.15|340.15|342.04|340.04|342.15|340.15|341.97|339.97|22
1609581260000|2021-01-02 09:54:20|342.02|340.02|342.02|340.02|342.05|340.05|342|340|15
1609581270000|2021-01-02 09:54:30|342.01|340.01|342|340|342.01|340.01|342|340|4
1609581280000|2021-01-02 09:54:40|342.01|340.01|342.03|340.03|342.04|340.04|342.01|340.01|12
1609581290000|2021-01-02 09:54:50|342.04|340.04|341.95|339.95|342.05|340.05|341.93|339.93|22
1609581300000|2021-01-02 09:55:00|341.94|339.94|341.99|339.99|342.11|340.11|341.94|339.94|17
1609581310000|2021-01-02 09:55:10|341.97|339.97|342.01|340.01|342.01|340.01|341.97|339.97|3
1609581320000|2021-01-02 09:55:20|342|340|342.25|340.25|342.25|340.25|342|340|20
1609581330000|2021-01-02 09:55:30|342.27|340.27|342.16|340.16|342.29|340.29|342.16|340.16|20
1609581340000|2021-01-02 09:55:40|342.14|340.14|342.06|340.06|342.18|340.18|342.04|340.04|19
1609581350000|2021-01-02 09:55:50|342.05|340.05|342.03|340.03|342.08|340.08|342.02|340.02|22
1609581360000|2021-01-02 09:56:00|342.01|340.01|341.78|339.78|342.03|340.03|341.76|339.76|20
1609581370000|2021-01-02 09:56:10|341.8|339.8|341.73|339.73|341.84|339.84|341.73|339.73|25
1609581380000|2021-01-02 09:56:20|341.77|339.77|341.53|339.53|341.88|339.88|341.53|339.53|24
1609581390000|2021-01-02 09:56:30|341.51|339.51|341.35|339.35|341.51|339.51|341.35|339.35|17
1609581400000|2021-01-02 09:56:40|341.37|339.37|341.33|339.33|341.38|339.38|341.32|339.32|20
1609581410000|2021-01-02 09:56:50|341.35|339.35|341.11|339.11|341.35|339.35|341.11|339.11|14
1609581420000|2021-01-02 09:57:00|341.1|339.1|341.17|339.17|341.19|339.19|341.07|339.07|12
1609581430000|2021-01-02 09:57:10|341.15|339.15|341.19|339.19|341.19|339.19|341.15|339.15|12
1609581440000|2021-01-02 09:57:20|341.18|339.18|340.83|338.83|341.18|339.18|340.83|338.83|27
1609581450000|2021-01-02 09:57:30|340.82|338.82|340.79|338.79|340.83|338.83|340.65|338.65|32
1609581460000|2021-01-02 09:57:40|340.8|338.8|340.48|338.48|340.8|338.8|340.48|338.48|14
1609581470000|2021-01-02 09:57:50|340.5|338.5|340.44|338.44|340.53|338.53|340.43|338.43|17
1609581480000|2021-01-02 09:58:00|340.42|338.42|340.29|338.29|340.42|338.42|340.25|338.25|13
1609581490000|2021-01-02 09:58:10|340.34|338.34|340.52|338.52|340.58|338.58|340.34|338.34|19
1609581500000|2021-01-02 09:58:20|340.53|338.53|340.9|338.9|340.98|338.98|340.53|338.53|28
1609581510000|2021-01-02 09:58:30|340.91|338.91|340.75|338.75|340.91|338.91|340.74|338.74|21
1609581520000|2021-01-02 09:58:40|340.74|338.74|340.59|338.59|340.75|338.75|340.53|338.53|17
1609581530000|2021-01-02 09:58:50|340.61|338.61|340.38|338.38|340.61|338.61|340.38|338.38|15
1609581540000|2021-01-02 09:59:00|340.37|338.37|340.24|338.24|340.39|338.39|340.24|338.24|17
1609581550000|2021-01-02 09:59:10|340.25|338.25|340.03|338.03|340.35|338.35|340.02|338.02|18
1609581560000|2021-01-02 09:59:20|340.02|338.02|340.27|338.27|340.28|338.28|340.02|338.02|17
1609581570000|2021-01-02 09:59:30|340.24|338.24|340|338|340.24|338.24|339.99|337.99|28
1609581580000|2021-01-02 09:59:40|340.01|338.01|339.87|337.87|340.01|338.01|339.8|337.8|21
1609581590000|2021-01-02 09:59:50|339.88|337.88|339.72|337.72|339.92|337.92|339.72|337.72|25
1609581600000|2021-01-02 10:00:00|339.71|337.71|339.46|337.46|339.71|337.71|339.42|337.42|27
1609581610000|2021-01-02 10:00:10|339.47|337.47|339.7|337.7|339.73|337.73|339.42|337.42|25
1609581620000|2021-01-02 10:00:20|339.69|337.69|339.65|337.65|339.69|337.69|339.55|337.55|21
1609581630000|2021-01-02 10:00:30|339.62|337.62|339.57|337.57|339.62|337.62|339.42|337.42|21
1609581640000|2021-01-02 10:00:40|339.5|337.5|339.59|337.59|339.59|337.59|339.48|337.48|20
1609581650000|2021-01-02 10:00:50|339.56|337.56|339.85|337.85|339.85|337.85|339.56|337.56|28
1609581660000|2021-01-02 10:01:00|339.93|337.93|339.86|337.86|340.01|338.01|339.84|337.84|13
1609581670000|2021-01-02 10:01:10|339.87|337.87|340|338|340.01|338.01|339.85|337.85|8
1609581680000|2021-01-02 10:01:20|339.99|337.99|339.97|337.97|339.99|337.99|339.97|337.97|4
1609581690000|2021-01-02 10:01:30|339.99|337.99|339.96|337.96|339.99|337.99|339.94|337.94|9
1609581700000|2021-01-02 10:01:40|339.95|337.95|339.95|337.95|339.95|337.95|339.95|337.95|1
1609581710000|2021-01-02 10:01:50|339.94|337.94|340.13|338.13|340.13|338.13|339.71|337.71|23
1609581720000|2021-01-02 10:02:00|340.11|338.11|340.07|338.07|340.11|338.11|340.06|338.06|19
1609581730000|2021-01-02 10:02:10|340.06|338.06|339.87|337.87|340.08|338.08|339.87|337.87|18
1609581740000|2021-01-02 10:02:20|339.88|337.88|339.72|337.72|339.88|337.88|339.64|337.64|23
1609581750000|2021-01-02 10:02:30|339.71|337.71|339.73|337.73|339.78|337.78|339.71|337.71|24
1609581760000|2021-01-02 10:02:40|339.74|337.74|339.68|337.68|339.79|337.79|339.67|337.67|26
1609581770000|2021-01-02 10:02:50|339.69|337.69|339.8|337.8|339.83|337.83|339.54|337.54|27
1609581780000|2021-01-02 10:03:00|339.78|337.78|339.93|337.93|339.93|337.93|339.7|337.7|21
1609581790000|2021-01-02 10:03:10|339.95|337.95|339.76|337.76|339.95|337.95|339.76|337.76|22
1609581800000|2021-01-02 10:03:20|339.78|337.78|339.72|337.72|339.78|337.78|339.72|337.72|12
1609581810000|2021-01-02 10:03:30|339.68|337.68|339.87|337.87|339.9|337.9|339.67|337.67|19
1609581820000|2021-01-02 10:03:40|339.86|337.86|339.7|337.7|339.88|337.88|339.69|337.69|18
1609581830000|2021-01-02 10:03:50|339.71|337.71|339.65|337.65|339.72|337.72|339.65|337.65|24
1609581840000|2021-01-02 10:04:00|339.64|337.64|339.88|337.88|339.95|337.95|339.64|337.64|27
1609581850000|2021-01-02 10:04:10|339.89|337.89|339.98|337.98|339.98|337.98|339.84|337.84|19
1609581860000|2021-01-02 10:04:20|340.01|338.01|340.01|338.01|340.09|338.09|340|338|25
1609581870000|2021-01-02 10:04:30|340.03|338.03|340.21|338.21|340.24|338.24|340.03|338.03|22
1609581880000|2021-01-02 10:04:40|340.18|338.18|340.06|338.06|340.19|338.19|340.06|338.06|26
1609581890000|2021-01-02 10:04:50|340.07|338.07|340.09|338.09|340.11|338.11|340.05|338.05|13
1609581900000|2021-01-02 10:05:00|340.07|338.07|339.98|337.98|340.09|338.09|339.98|337.98|17
1609581910000|2021-01-02 10:05:10|339.96|337.96|340.17|338.17|340.21|338.21|339.96|337.96|21
1609581920000|2021-01-02 10:05:20|340.14|338.14|340.19|338.19|340.2|338.2|340.13|338.13|22
1609581930000|2021-01-02 10:05:30|340.14|338.14|340.32|338.32|340.39|338.39|340.14|338.14|25
1609581940000|2021-01-02 10:05:40|340.35|338.35|340.36|338.36|340.42|338.42|340.34|338.34|22
1609581950000|2021-01-02 10:05:50|340.37|338.37|340.32|338.32|340.41|338.41|340.31|338.31|20
1609581960000|2021-01-02 10:06:00|340.31|338.31|340.41|338.41|340.46|338.46|340.31|338.31|21
1609581970000|2021-01-02 10:06:10|340.39|338.39|340.41|338.41|340.43|338.43|340.37|338.37|18
1609581980000|2021-01-02 10:06:20|340.42|338.42|340.41|338.41|340.45|338.45|340.41|338.41|7
1609581990000|2021-01-02 10:06:30|340.46|338.46|340.64|338.64|340.64|338.64|340.46|338.46|21
1609582000000|2021-01-02 10:06:40|340.61|338.61|340.67|338.67|340.67|338.67|340.6|338.6|16
1609582010000|2021-01-02 10:06:50|340.63|338.63|340.63|338.63|340.67|338.67|340.6|338.6|13
1609582020000|2021-01-02 10:07:00|340.66|338.66|340.69|338.69|340.71|338.71|340.66|338.66|12
1609582030000|2021-01-02 10:07:10|340.67|338.67|340.76|338.76|340.8|338.8|340.67|338.67|27
1609582040000|2021-01-02 10:07:20|340.75|338.75|340.97|338.97|341.03|339.03|340.75|338.75|28
1609582050000|2021-01-02 10:07:30|341.11|339.11|341.21|339.21|341.22|339.22|341.11|339.11|19
1609582060000|2021-01-02 10:07:40|341.22|339.22|341.23|339.23|341.24|339.24|341.18|339.18|16
1609582070000|2021-01-02 10:07:50|341.22|339.22|341.08|339.08|341.23|339.23|341.05|339.05|21
1609582080000|2021-01-02 10:08:00|341.07|339.07|341.15|339.15|341.18|339.18|341.06|339.06|24
1609582090000|2021-01-02 10:08:10|341.14|339.14|341.26|339.26|341.4|339.4|341.11|339.11|24
1609582100000|2021-01-02 10:08:20|341.27|339.27|341.26|339.26|341.33|339.33|341.25|339.25|23
1609582110000|2021-01-02 10:08:30|341.3|339.3|341.23|339.23|341.32|339.32|341.22|339.22|15
1609582120000|2021-01-02 10:08:40|341.21|339.21|341.27|339.27|341.27|339.27|341.2|339.2|19
1609582130000|2021-01-02 10:08:50|341.26|339.26|341.51|339.51|341.54|339.54|341.26|339.26|24
1609582140000|2021-01-02 10:09:00|341.52|339.52|341.57|339.57|341.58|339.58|341.44|339.44|21
1609582150000|2021-01-02 10:09:10|341.56|339.56|341.54|339.54|341.57|339.57|341.51|339.51|18
1609582160000|2021-01-02 10:09:20|341.53|339.53|341.46|339.46|341.53|339.53|341.42|339.42|13
1609582170000|2021-01-02 10:09:30|341.47|339.47|341.39|339.39|341.52|339.52|341.39|339.39|13
1609582180000|2021-01-02 10:09:40|341.45|339.45|341.49|339.49|341.5|339.5|341.44|339.44|9
1609582190000|2021-01-02 10:09:50|341.5|339.5|341.72|339.72|341.78|339.78|341.48|339.48|23
1609582200000|2021-01-02 10:10:00|341.73|339.73|341.73|339.73|341.73|339.73|341.69|339.69|9
1609582210000|2021-01-02 10:10:10|341.74|339.74|341.75|339.75|341.75|339.75|341.72|339.72|12
1609582220000|2021-01-02 10:10:20|341.74|339.74|341.74|339.74|341.75|339.75|341.73|339.73|5
1609582230000|2021-01-02 10:10:30|341.75|339.75|341.81|339.81|341.84|339.84|341.75|339.75|17
1609582240000|2021-01-02 10:10:40|341.8|339.8|342.04|340.04|342.05|340.05|341.8|339.8|22
1609582250000|2021-01-02 10:10:50|342.03|340.03|342.04|340.04|342.05|340.05|341.98|339.98|17
1609582260000|2021-01-02 10:11:00|342.03|340.03|342.06|340.06|342.07|340.07|342.03|340.03|17
1609582270000|2021-01-02 10:11:10|342.04|340.04|342.02|340.02|342.04|340.04|342.01|340.01|16
1609582280000|2021-01-02 10:11:20|342.01|340.01|342.02|340.02|342.03|340.03|341.98|339.98|15
1609582290000|2021-01-02 10:11:30|342.03|340.03|342.03|340.03|342.04|340.04|342.02|340.02|15
1609582300000|2021-01-02 10:11:40|342.04|340.04|342.03|340.03|342.04|340.04|342.01|340.01|11
1609582310000|2021-01-02 10:11:50|342.04|340.04|342.19|340.19|342.19|340.19|342.02|340.02|4
1609582320000|2021-01-02 10:12:00|342.2|340.2|342.3|340.3|342.3|340.3|342.2|340.2|12
1609582330000|2021-01-02 10:12:10|342.28|340.28|342.3|340.3|342.31|340.31|342.25|340.25|17
1609582340000|2021-01-02 10:12:20|342.29|340.29|342.3|340.3|342.31|340.31|342.28|340.28|16
1609582350000|2021-01-02 10:12:30|342.32|340.32|342.27|340.27|342.33|340.33|342.27|340.27|14
1609582360000|2021-01-02 10:12:40|342.28|340.28|342.3|340.3|342.36|340.36|342.27|340.27|24
1609582370000|2021-01-02 10:12:50|342.31|340.31|342.28|340.28|342.31|340.31|342.27|340.27|9
1609582380000|2021-01-02 10:13:00|342.27|340.27|342.23|340.23|342.27|340.27|342.1|340.1|20
1609582390000|2021-01-02 10:13:10|342.24|340.24|342.27|340.27|342.33|340.33|342.23|340.23|14
1609582400000|2021-01-02 10:13:20|342.28|340.28|342.31|340.31|342.33|340.33|342.26|340.26|16
1609582410000|2021-01-02 10:13:30|342.3|340.3|342.28|340.28|342.32|340.32|342.25|340.25|13
1609582420000|2021-01-02 10:13:40|342.32|340.32|342.29|340.29|342.35|340.35|342.25|340.25|21
1609582430000|2021-01-02 10:13:50|342.28|340.28|342.28|340.28|342.3|340.3|342.27|340.27|12
1609582440000|2021-01-02 10:14:00|342.26|340.26|342.26|340.26|342.26|340.26|342.24|340.24|6
1609582450000|2021-01-02 10:14:10|342.27|340.27|342.08|340.08|342.27|340.27|342.06|340.06|17
1609582460000|2021-01-02 10:14:20|342.09|340.09|342.18|340.18|342.25|340.25|342.09|340.09|17
1609582470000|2021-01-02 10:14:30|342.15|340.15|341.93|339.93|342.15|340.15|341.91|339.91|22
1609582480000|2021-01-02 10:14:40|341.92|339.92|341.9|339.9|341.92|339.92|341.87|339.87|12
1609582490000|2021-01-02 10:14:50|341.91|339.91|342.07|340.07|342.12|340.12|341.9|339.9|11
1609582500000|2021-01-02 10:15:00|342.1|340.1|342.28|340.28|342.28|340.28|342.05|340.05|17
1609582510000|2021-01-02 10:15:10|342.26|340.26|342.27|340.27|342.28|340.28|342.26|340.26|15
1609582520000|2021-01-02 10:15:20|342.29|340.29|342.28|340.28|342.29|340.29|342.16|340.16|21
1609582530000|2021-01-02 10:15:30|342.31|340.31|342.31|340.31|342.32|340.32|342.29|340.29|9
1609582540000|2021-01-02 10:15:40|342.29|340.29|342.42|340.42|342.43|340.43|342.29|340.29|17
1609582550000|2021-01-02 10:15:50|342.44|340.44|342.41|340.41|342.46|340.46|342.39|340.39|16
1609582560000|2021-01-02 10:16:00|342.42|340.42|342.51|340.51|342.51|340.51|342.41|340.41|13
1609582570000|2021-01-02 10:16:10|342.49|340.49|342.67|340.67|342.67|340.67|342.47|340.47|26
1609582580000|2021-01-02 10:16:20|342.66|340.66|343.14|341.14|343.16|341.16|342.62|340.62|19
1609582590000|2021-01-02 10:16:30|343.15|341.15|343.17|341.17|343.18|341.18|343.11|341.11|18
1609582600000|2021-01-02 10:16:40|343.15|341.15|343.52|341.52|343.53|341.53|343.15|341.15|22
1609582610000|2021-01-02 10:16:50|343.53|341.53|343.61|341.61|343.69|341.69|343.46|341.46|26
1609582620000|2021-01-02 10:17:00|343.6|341.6|343.77|341.77|343.9|341.9|343.57|341.57|24
1609582630000|2021-01-02 10:17:10|343.74|341.74|344.09|342.09|344.09|342.09|343.71|341.71|21
1609582640000|2021-01-02 10:17:20|344.08|342.08|344.23|342.23|344.24|342.24|344.08|342.08|10
1609582650000|2021-01-02 10:17:30|344.24|342.24|344.16|342.16|344.24|342.24|344.16|342.16|12
1609582660000|2021-01-02 10:17:40|344.15|342.15|344.1|342.1|344.17|342.17|344.04|342.04|17
1609582670000|2021-01-02 10:17:50|344.04|342.04|344|342|344.04|342.04|343.86|341.86|17
1609582680000|2021-01-02 10:18:00|343.98|341.98|344.13|342.13|344.13|342.13|343.97|341.97|20
1609582690000|2021-01-02 10:18:10|344.11|342.11|344.33|342.33|344.39|342.39|344.1|342.1|21
1609582700000|2021-01-02 10:18:20|344.34|342.34|344.39|342.39|344.46|342.46|344.34|342.34|22
1609582710000|2021-01-02 10:18:30|344.41|342.41|344.46|342.46|344.47|342.47|344.41|342.41|13
1609582720000|2021-01-02 10:18:40|344.47|342.47|344.78|342.78|344.8|342.8|344.47|342.47|21
1609582730000|2021-01-02 10:18:50|344.79|342.79|345.11|343.11|345.11|343.11|344.79|342.79|23
1609582740000|2021-01-02 10:19:00|345.33|343.33|345.34|343.34|345.35|343.35|345.3|343.3|10
1609582750000|2021-01-02 10:19:10|345.35|343.35|345.94|343.94|345.97|343.97|345.32|343.32|30
1609582760000|2021-01-02 10:19:20|346.09|344.09|346.56|344.56|346.61|344.61|345.97|343.97|34
1609582770000|2021-01-02 10:19:30|346.55|344.55|347.16|345.16|347.16|345.16|346.54|344.54|29
1609582780000|2021-01-02 10:19:40|347.11|345.11|347.59|345.59|347.74|345.74|347.11|345.11|32
1609582790000|2021-01-02 10:19:50|347.55|345.55|347.96|345.96|347.97|345.97|347.41|345.41|27
1609582800000|2021-01-02 10:20:00|347.91|345.91|347.92|345.92|347.97|345.97|347.89|345.89|22
1609582810000|2021-01-02 10:20:10|347.94|345.94|348|346|348.05|346.05|347.94|345.94|25
1609582820000|2021-01-02 10:20:20|348.02|346.02|348.3|346.3|348.41|346.41|347.98|345.98|25
1609582830000|2021-01-02 10:20:30|348.29|346.29|348.63|346.63|348.63|346.63|348.29|346.29|22
1609582840000|2021-01-02 10:20:40|348.6|346.6|348.73|346.73|348.75|346.75|348.39|346.39|26
1609582850000|2021-01-02 10:20:50|348.69|346.69|349.21|347.21|349.21|347.21|348.69|346.69|31
1609582860000|2021-01-02 10:21:00|349.15|347.15|349.65|347.65|349.82|347.82|349.1|347.1|30
1609582870000|2021-01-02 10:21:10|349.58|347.58|349.17|347.17|349.63|347.63|349.09|347.09|28
1609582880000|2021-01-02 10:21:20|349.16|347.16|349.24|347.24|349.25|347.25|349.11|347.11|23
1609582890000|2021-01-02 10:21:30|349.25|347.25|349.86|347.86|349.86|347.86|349.22|347.22|33
1609582900000|2021-01-02 10:21:40|349.91|347.91|350.02|348.02|350.02|348.02|349.9|347.9|29
1609582910000|2021-01-02 10:21:50|350|348|349.7|347.7|350.02|348.02|349.69|347.69|28
1609582920000|2021-01-02 10:22:00|349.73|347.73|350.01|348.01|350.1|348.1|349.67|347.67|28
1609582930000|2021-01-02 10:22:10|350.03|348.03|350.32|348.32|350.33|348.33|349.96|347.96|26
1609582940000|2021-01-02 10:22:20|350.33|348.33|350.48|348.48|350.55|348.55|350.31|348.31|28
1609582950000|2021-01-02 10:22:30|350.5|348.5|350.48|348.48|350.54|348.54|350.46|348.46|28
1609582960000|2021-01-02 10:22:40|350.47|348.47|350.23|348.23|350.52|348.52|350.23|348.23|33
1609582970000|2021-01-02 10:22:50|350.22|348.22|350.32|348.32|350.32|348.32|350.08|348.08|25
1609582980000|2021-01-02 10:23:00|350.31|348.31|350.29|348.29|350.33|348.33|350.22|348.22|17
1609582990000|2021-01-02 10:23:10|350.32|348.32|350.52|348.52|350.52|348.52|350.24|348.24|23
1609583000000|2021-01-02 10:23:20|350.51|348.51|350.83|348.83|350.83|348.83|350.51|348.51|27
1609583010000|2021-01-02 10:23:30|350.85|348.85|351.14|349.14|351.21|349.21|350.85|348.85|28
1609583020000|2021-01-02 10:23:40|351.18|349.18|351.25|349.25|351.43|349.43|351.18|349.18|28
1609583030000|2021-01-02 10:23:50|351.33|349.33|351.22|349.22|351.33|349.33|350.99|348.99|28
1609583040000|2021-01-02 10:24:00|351.19|349.19|351.18|349.18|351.22|349.22|351.15|349.15|21
1609583050000|2021-01-02 10:24:10|351.19|349.19|351.74|349.74|351.76|349.76|351.19|349.19|24
1609583060000|2021-01-02 10:24:20|351.73|349.73|351.46|349.46|351.79|349.79|351.44|349.44|27
1609583070000|2021-01-02 10:24:30|351.35|349.35|350.33|348.33|351.36|349.36|350.33|348.33|35
1609583080000|2021-01-02 10:24:40|350.3|348.3|350.22|348.22|350.51|348.51|350.22|348.22|28
1609583090000|2021-01-02 10:24:50|350.24|348.24|350.22|348.22|350.37|348.37|350.22|348.22|27
1609583100000|2021-01-02 10:25:00|350.11|348.11|350.28|348.28|350.28|348.28|349.96|347.96|30
1609583110000|2021-01-02 10:25:10|350.3|348.3|350.76|348.76|350.83|348.83|350.3|348.3|31
1609583120000|2021-01-02 10:25:20|350.78|348.78|351.33|349.33|351.33|349.33|350.74|348.74|33
1609583130000|2021-01-02 10:25:30|351.31|349.31|351.66|349.66|351.81|349.81|351.17|349.17|31
1609583140000|2021-01-02 10:25:40|351.65|349.65|352|350|352|350|351.65|349.65|23
1609583150000|2021-01-02 10:25:50|352.1|350.1|352.03|350.03|352.11|350.11|352.03|350.03|21
1609583160000|2021-01-02 10:26:00|352.06|350.06|352.13|350.13|352.17|350.17|351.79|349.79|28
1609583170000|2021-01-02 10:26:10|352.18|350.18|352.27|350.27|352.28|350.28|352.16|350.16|16
1609583180000|2021-01-02 10:26:20|352.29|350.29|352.95|350.95|353.01|351.01|352.26|350.26|24
1609583190000|2021-01-02 10:26:30|352.99|350.99|352.98|350.98|353.14|351.14|352.9|350.9|30
1609583200000|2021-01-02 10:26:40|352.97|350.97|352.45|350.45|352.98|350.98|352.44|350.44|26
1609583210000|2021-01-02 10:26:50|352.52|350.52|353.03|351.03|353.03|351.03|352.52|350.52|29
1609583220000|2021-01-02 10:27:00|353.04|351.04|352.93|350.93|353.04|351.04|352.91|350.91|23
1609583230000|2021-01-02 10:27:10|352.95|350.95|352.8|350.8|353.11|351.11|352.79|350.79|28
1609583240000|2021-01-02 10:27:20|352.79|350.79|352.17|350.17|352.8|350.8|352.17|350.17|26
1609583250000|2021-01-02 10:27:30|352.22|350.22|352.25|350.25|352.31|350.31|352.2|350.2|20
1609583260000|2021-01-02 10:27:40|352.23|350.23|352.53|350.53|352.55|350.55|352.08|350.08|30
1609583270000|2021-01-02 10:27:50|352.56|350.56|352.52|350.52|352.67|350.67|352.51|350.51|23
1609583280000|2021-01-02 10:28:00|352.53|350.53|352.66|350.66|352.68|350.68|352.5|350.5|25
1609583290000|2021-01-02 10:28:10|352.61|350.61|352.39|350.39|352.61|350.61|352.39|350.39|26
1609583300000|2021-01-02 10:28:20|352.37|350.37|352.14|350.14|352.37|350.37|352.14|350.14|15
1609583310000|2021-01-02 10:28:30|352.12|350.12|351.95|349.95|352.13|350.13|351.93|349.93|20
1609583320000|2021-01-02 10:28:40|351.89|349.89|351.74|349.74|351.9|349.9|351.74|349.74|20
1609583330000|2021-01-02 10:28:50|351.71|349.71|351.99|349.99|351.99|349.99|351.71|349.71|16
1609583340000|2021-01-02 10:29:00|351.92|349.92|351.87|349.87|351.95|349.95|351.84|349.84|28
1609583350000|2021-01-02 10:29:10|351.86|349.86|351.95|349.95|352.02|350.02|351.83|349.83|23
1609583360000|2021-01-02 10:29:20|351.96|349.96|352.15|350.15|352.15|350.15|351.93|349.93|19
1609583370000|2021-01-02 10:29:30|352.16|350.16|352.27|350.27|352.34|350.34|352.14|350.14|29
1609583380000|2021-01-02 10:29:40|352.26|350.26|352.11|350.11|352.26|350.26|352.11|350.11|23
1609583390000|2021-01-02 10:29:50|352.08|350.08|352.19|350.19|352.19|350.19|351.98|349.98|26
1609583400000|2021-01-02 10:30:00|352.17|350.17|352.72|350.72|352.72|350.72|352.17|350.17|32
1609583410000|2021-01-02 10:30:10|352.7|350.7|352.87|350.87|352.91|350.91|352.67|350.67|17
1609583420000|2021-01-02 10:30:20|352.88|350.88|353.08|351.08|353.15|351.15|352.88|350.88|27
1609583430000|2021-01-02 10:30:30|353.09|351.09|353.14|351.14|353.15|351.15|353.05|351.05|27
1609583440000|2021-01-02 10:30:40|353.19|351.19|353.5|351.5|353.5|351.5|353.15|351.15|23
1609583450000|2021-01-02 10:30:50|353.54|351.54|353.59|351.59|353.75|351.75|353.5|351.5|20
1609583460000|2021-01-02 10:31:00|353.62|351.62|353.6|351.6|353.68|351.68|353.53|351.53|22
1609583470000|2021-01-02 10:31:10|353.66|351.66|352.95|350.95|353.66|351.66|352.95|350.95|27
1609583480000|2021-01-02 10:31:20|352.96|350.96|352.7|350.7|352.99|350.99|352.7|350.7|25
1609583490000|2021-01-02 10:31:30|352.75|350.75|352.29|350.29|352.75|350.75|352.29|350.29|27
1609583500000|2021-01-02 10:31:40|352.32|350.32|352.07|350.07|352.32|350.32|352.06|350.06|25
1609583510000|2021-01-02 10:31:50|352.04|350.04|351.12|349.12|352.09|350.09|351.11|349.11|34
1609583520000|2021-01-02 10:32:00|351.16|349.16|351.64|349.64|351.78|349.78|351.1|349.1|34
1609583530000|2021-01-02 10:32:10|351.67|349.67|351.37|349.37|351.74|349.74|351.28|349.28|20
1609583540000|2021-01-02 10:32:20|351.32|349.32|351.55|349.55|351.78|349.78|351.32|349.32|27
1609583550000|2021-01-02 10:32:30|351.61|349.61|351.7|349.7|351.71|349.71|351.53|349.53|29
1609583560000|2021-01-02 10:32:40|351.68|349.68|351.41|349.41|351.7|349.7|351.41|349.41|19
1609583570000|2021-01-02 10:32:50|351.4|349.4|351.01|349.01|351.41|349.41|351.01|349.01|29
1609583580000|2021-01-02 10:33:00|351.02|349.02|351.08|349.08|351.25|349.25|351.02|349.02|27
1609583590000|2021-01-02 10:33:10|351.1|349.1|350.87|348.87|351.1|349.1|350.82|348.82|20
1609583600000|2021-01-02 10:33:20|350.88|348.88|350.72|348.72|350.88|348.88|350.71|348.71|19
1609583610000|2021-01-02 10:33:30|350.71|348.71|350.75|348.75|350.75|348.75|350.68|348.68|22
1609583620000|2021-01-02 10:33:40|350.78|348.78|350.63|348.63|350.78|348.78|350.6|348.6|18
1609583630000|2021-01-02 10:33:50|350.62|348.62|350.53|348.53|350.62|348.62|350.47|348.47|14
1609583640000|2021-01-02 10:34:00|350.54|348.54|350.8|348.8|350.8|348.8|350.54|348.54|22
1609583650000|2021-01-02 10:34:10|350.81|348.81|350.83|348.83|350.83|348.83|350.79|348.79|18
1609583660000|2021-01-02 10:34:20|350.85|348.85|351.29|349.29|351.29|349.29|350.85|348.85|24
1609583670000|2021-01-02 10:34:30|351.3|349.3|351.7|349.7|351.7|349.7|351.29|349.29|29
1609583680000|2021-01-02 10:34:40|351.71|349.71|351.37|349.37|351.71|349.71|351.3|349.3|24
1609583690000|2021-01-02 10:34:50|351.42|349.42|351.07|349.07|351.42|349.42|351.07|349.07|25
1609583700000|2021-01-02 10:35:00|351.09|349.09|351.01|349.01|351.16|349.16|351.01|349.01|23
1609583710000|2021-01-02 10:35:10|351.03|349.03|351|349|351.03|349.03|350.92|348.92|21
1609583720000|2021-01-02 10:35:20|351.02|349.02|351.01|349.01|351.1|349.1|351.01|349.01|18
1609583730000|2021-01-02 10:35:30|351.03|349.03|351.15|349.15|351.17|349.17|351.01|349.01|26
1609583740000|2021-01-02 10:35:40|351.17|349.17|351.12|349.12|351.2|349.2|351.12|349.12|24
1609583750000|2021-01-02 10:35:50|351.14|349.14|351.08|349.08|351.14|349.14|351.05|349.05|18
1609583760000|2021-01-02 10:36:00|351.05|349.05|350.79|348.79|351.06|349.06|350.79|348.79|21
1609583770000|2021-01-02 10:36:10|350.77|348.77|350.67|348.67|350.78|348.78|350.67|348.67|13
1609583780000|2021-01-02 10:36:20|350.64|348.64|350.22|348.22|350.64|348.64|350.22|348.22|18
1609583790000|2021-01-02 10:36:30|350.24|348.24|349.77|347.77|350.24|348.24|349.65|347.65|26
1609583800000|2021-01-02 10:36:40|349.36|347.36|349.23|347.23|349.44|347.44|349.1|347.1|31
1609583810000|2021-01-02 10:36:50|349.28|347.28|349.05|347.05|349.42|347.42|349.05|347.05|22
1609583820000|2021-01-02 10:37:00|348.96|346.96|349.01|347.01|349.23|347.23|348.89|346.89|32
1609583830000|2021-01-02 10:37:10|349|347|349.01|347.01|349.03|347.03|348.94|346.94|18
1609583840000|2021-01-02 10:37:20|349|347|349.06|347.06|349.06|347.06|348.99|346.99|13
1609583850000|2021-01-02 10:37:30|349.04|347.04|349.25|347.25|349.25|347.25|348.99|346.99|25
1609583860000|2021-01-02 10:37:40|349.24|347.24|349.36|347.36|349.36|347.36|349.24|347.24|20
1609583870000|2021-01-02 10:37:50|349.38|347.38|349.6|347.6|349.61|347.61|349.38|347.38|20
1609583880000|2021-01-02 10:38:00|349.61|347.61|349.35|347.35|349.63|347.63|349.35|347.35|27
1609583890000|2021-01-02 10:38:10|349.34|347.34|349.01|347.01|349.38|347.38|349|347|31
1609583900000|2021-01-02 10:38:20|349|347|349|347|349.02|347.02|348.97|346.97|11
1609583910000|2021-01-02 10:38:30|349.01|347.01|349.12|347.12|349.22|347.22|349|347|23
1609583920000|2021-01-02 10:38:40|349.17|347.17|349.65|347.65|349.73|347.73|349.17|347.17|29
1609583930000|2021-01-02 10:38:50|349.66|347.66|349.66|347.66|349.69|347.69|349.61|347.61|23
1609583940000|2021-01-02 10:39:00|349.67|347.67|349.66|347.66|349.68|347.68|349.65|347.65|12
1609583950000|2021-01-02 10:39:10|349.67|347.67|349.67|347.67|349.68|347.68|349.66|347.66|5
1609583960000|2021-01-02 10:39:20|349.68|347.68|349.67|347.67|349.68|347.68|349.66|347.66|3
1609583970000|2021-01-02 10:39:30|349.66|347.66|349.65|347.65|349.67|347.67|349.64|347.64|12
1609583980000|2021-01-02 10:39:40|349.68|347.68|349.7|347.7|349.75|347.75|349.65|347.65|17
1609583990000|2021-01-02 10:39:50|349.68|347.68|349.67|347.67|349.82|347.82|349.63|347.63|27
1609584000000|2021-01-02 10:40:00|349.69|347.69|349.59|347.59|349.7|347.7|349.59|347.59|19
1609584010000|2021-01-02 10:40:10|349.6|347.6|349.23|347.23|349.6|347.6|349.22|347.22|22
1609584020000|2021-01-02 10:40:20|349.22|347.22|349.16|347.16|349.23|347.23|349.15|347.15|18
1609584030000|2021-01-02 10:40:30|349.15|347.15|349.12|347.12|349.18|347.18|349.11|347.11|18
1609584040000|2021-01-02 10:40:40|349.1|347.1|348.81|346.81|349.11|347.11|348.81|346.81|19
1609584050000|2021-01-02 10:40:50|348.8|346.8|349.04|347.04|349.04|347.04|348.76|346.76|18
1609584060000|2021-01-02 10:41:00|349.03|347.03|348.97|346.97|349.21|347.21|348.97|346.97|19
1609584070000|2021-01-02 10:41:10|348.99|346.99|348.99|346.99|349.01|347.01|348.97|346.97|12
1609584080000|2021-01-02 10:41:20|349.01|347.01|349|347|349.01|347.01|348.98|346.98|17
1609584090000|2021-01-02 10:41:30|348.99|346.99|348.76|346.76|349|347|348.76|346.76|18
1609584100000|2021-01-02 10:41:40|348.75|346.75|348.55|346.55|348.75|346.75|348.55|346.55|23
1609584110000|2021-01-02 10:41:50|348.52|346.52|348.47|346.47|348.6|346.6|348.47|346.47|18
1609584120000|2021-01-02 10:42:00|348.48|346.48|348.84|346.84|348.84|346.84|348.46|346.46|23
1609584130000|2021-01-02 10:42:10|348.85|346.85|348.61|346.61|348.89|346.89|348.61|346.61|20
1609584140000|2021-01-02 10:42:20|348.55|346.55|348.38|346.38|348.56|346.56|348.38|346.38|25
1609584150000|2021-01-02 10:42:30|348.39|346.39|348.38|346.38|348.41|346.41|348.38|346.38|9
1609584160000|2021-01-02 10:42:40|348.39|346.39|348.25|346.25|348.4|346.4|348.25|346.25|14
1609584170000|2021-01-02 10:42:50|348.26|346.26|347.91|345.91|348.3|346.3|347.91|345.91|22
1609584180000|2021-01-02 10:43:00|347.94|345.94|347.63|345.63|347.96|345.96|347.57|345.57|30
1609584190000|2021-01-02 10:43:10|347.64|345.64|347.64|345.64|347.67|345.67|347.64|345.64|8
1609584200000|2021-01-02 10:43:20|347.61|345.61|347.52|345.52|347.62|345.62|347.48|345.48|11
1609584210000|2021-01-02 10:43:30|347.53|345.53|347.65|345.65|347.65|345.65|347.5|345.5|26
1609584220000|2021-01-02 10:43:40|347.64|345.64|347.83|345.83|347.95|345.95|347.58|345.58|31
1609584230000|2021-01-02 10:43:50|347.85|345.85|347.8|345.8|347.87|345.87|347.72|345.72|29
1609584240000|2021-01-02 10:44:00|347.81|345.81|347.84|345.84|347.97|345.97|347.73|345.73|29
1609584250000|2021-01-02 10:44:10|347.86|345.86|347.6|345.6|347.86|345.86|347.6|345.6|24
1609584260000|2021-01-02 10:44:20|347.61|345.61|347.48|345.48|347.61|345.61|347.45|345.45|19
1609584270000|2021-01-02 10:44:30|347.54|345.54|347.55|345.55|347.58|345.58|347.5|345.5|16
1609584280000|2021-01-02 10:44:40|347.56|345.56|347.68|345.68|347.69|345.69|347.51|345.51|19
1609584290000|2021-01-02 10:44:50|347.67|345.67|347.99|345.99|347.99|345.99|347.67|345.67|12
1609584300000|2021-01-02 10:45:00|348.02|346.02|347.93|345.93|348.05|346.05|347.91|345.91|22
1609584310000|2021-01-02 10:45:10|347.94|345.94|348.17|346.17|348.17|346.17|347.94|345.94|16
1609584320000|2021-01-02 10:45:20|348.15|346.15|348.11|346.11|348.18|346.18|348.08|346.08|18
1609584330000|2021-01-02 10:45:30|348.14|346.14|348.09|346.09|348.14|346.14|348.07|346.07|16
1609584340000|2021-01-02 10:45:40|348.1|346.1|348.06|346.06|348.1|346.1|348.05|346.05|15
1609584350000|2021-01-02 10:45:50|348.03|346.03|347.9|345.9|348.03|346.03|347.89|345.89|9
1609584360000|2021-01-02 10:46:00|347.91|345.91|347.88|345.88|347.96|345.96|347.88|345.88|25
1609584370000|2021-01-02 10:46:10|347.87|345.87|347.26|345.26|347.87|345.87|347.26|345.26|16
1609584380000|2021-01-02 10:46:20|347.27|345.27|346.73|344.73|347.27|345.27|346.73|344.73|30
1609584390000|2021-01-02 10:46:30|346.8|344.8|346.35|344.35|346.8|344.8|346.23|344.23|27
1609584400000|2021-01-02 10:46:40|346.37|344.37|346.31|344.31|346.53|344.53|346.24|344.24|30
1609584410000|2021-01-02 10:46:50|346.33|344.33|345.68|343.68|346.33|344.33|345.68|343.68|18
1609584420000|2021-01-02 10:47:00|345.71|343.71|346.12|344.12|346.17|344.17|345.71|343.71|30
1609584430000|2021-01-02 10:47:10|346.11|344.11|346.52|344.52|346.59|344.59|346.11|344.11|25
1609584440000|2021-01-02 10:47:20|346.58|344.58|346.4|344.4|346.58|344.58|346.35|344.35|26
1609584450000|2021-01-02 10:47:30|346.36|344.36|346.24|344.24|346.36|344.36|346.19|344.19|25
1609584460000|2021-01-02 10:47:40|346.26|344.26|346.19|344.19|346.26|344.26|346.18|344.18|21
1609584470000|2021-01-02 10:47:50|346.17|344.17|345.84|343.84|346.17|344.17|345.84|343.84|20
1609584480000|2021-01-02 10:48:00|345.85|343.85|345.89|343.89|345.96|343.96|345.83|343.83|16
1609584490000|2021-01-02 10:48:10|345.88|343.88|345.75|343.75|345.89|343.89|345.72|343.72|20
1609584500000|2021-01-02 10:48:20|345.77|343.77|345.8|343.8|345.85|343.85|345.67|343.67|22
1609584510000|2021-01-02 10:48:30|345.79|343.79|345.86|343.86|345.89|343.89|345.79|343.79|18
1609584520000|2021-01-02 10:48:40|345.78|343.78|345.87|343.87|346.05|344.05|345.77|343.77|25
1609584530000|2021-01-02 10:48:50|345.88|343.88|345.92|343.92|345.93|343.93|345.88|343.88|17
1609584540000|2021-01-02 10:49:00|345.91|343.91|346.46|344.46|346.46|344.46|345.91|343.91|30
1609584550000|2021-01-02 10:49:10|346.45|344.45|347.02|345.02|347.02|345.02|346.36|344.36|26
1609584560000|2021-01-02 10:49:20|347.03|345.03|347.4|345.4|347.4|345.4|347.03|345.03|23
1609584570000|2021-01-02 10:49:30|347.42|345.42|347.22|345.22|347.44|345.44|347.21|345.21|23
1609584580000|2021-01-02 10:49:40|347.17|345.17|347.16|345.16|347.34|345.34|347.16|345.16|26
1609584590000|2021-01-02 10:49:50|347.15|345.15|346.77|344.77|347.16|345.16|346.75|344.75|24
1609584600000|2021-01-02 10:50:00|346.79|344.79|346.91|344.91|346.95|344.95|346.79|344.79|23
1609584610000|2021-01-02 10:50:10|346.88|344.88|346.87|344.87|346.89|344.89|346.74|344.74|18
1609584620000|2021-01-02 10:50:20|346.83|344.83|347.08|345.08|347.08|345.08|346.81|344.81|24
1609584630000|2021-01-02 10:50:30|347.02|345.02|346.94|344.94|347.04|345.04|346.94|344.94|8
1609584640000|2021-01-02 10:50:40|346.98|344.98|347.17|345.17|347.35|345.35|346.98|344.98|27
1609584650000|2021-01-02 10:50:50|347.18|345.18|347.03|345.03|347.18|345.18|347.02|345.02|15
1609584660000|2021-01-02 10:51:00|347.04|345.04|347.26|345.26|347.38|345.38|347.02|345.02|24
1609584670000|2021-01-02 10:51:10|347.28|345.28|347.11|345.11|347.29|345.29|347.1|345.1|19
1609584680000|2021-01-02 10:51:20|347.13|345.13|346.94|344.94|347.19|345.19|346.94|344.94|23
1609584690000|2021-01-02 10:51:30|346.93|344.93|346.89|344.89|346.93|344.93|346.88|344.88|15
1609584700000|2021-01-02 10:51:40|346.88|344.88|346.99|344.99|346.99|344.99|346.88|344.88|18
1609584710000|2021-01-02 10:51:50|346.97|344.97|346.85|344.85|347.04|345.04|346.85|344.85|23
1609584720000|2021-01-02 10:52:00|346.88|344.88|346.96|344.96|346.97|344.97|346.88|344.88|16
1609584730000|2021-01-02 10:52:10|346.92|344.92|346.93|344.93|346.94|344.94|346.9|344.9|8
1609584740000|2021-01-02 10:52:20|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|2
1609584750000|2021-01-02 10:52:30|346.89|344.89|346.84|344.84|346.9|344.9|346.82|344.82|10
1609584760000|2021-01-02 10:52:40|346.85|344.85|346.84|344.84|346.85|344.85|346.83|344.83|9
1609584770000|2021-01-02 10:52:50|346.83|344.83|346.81|344.81|346.83|344.83|346.81|344.81|3
1609584780000|2021-01-02 10:53:00|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|6
1609584790000|2021-01-02 10:53:10|346.8|344.8|346.8|344.8|346.8|344.8|346.79|344.79|11
1609584800000|2021-01-02 10:53:20|346.79|344.79|346.15|344.15|346.79|344.79|346.04|344.04|22
1609584810000|2021-01-02 10:53:30|346.16|344.16|346.03|344.03|346.16|344.16|346.03|344.03|20
1609584820000|2021-01-02 10:53:40|346.02|344.02|346.02|344.02|346.15|344.15|346|344|21
1609584830000|2021-01-02 10:53:50|346|344|345.91|343.91|346.01|344.01|345.91|343.91|16
1609584840000|2021-01-02 10:54:00|345.92|343.92|345.87|343.87|346.15|344.15|345.84|343.84|27
1609584850000|2021-01-02 10:54:10|345.86|343.86|345.72|343.72|345.87|343.87|345.6|343.6|23
1609584860000|2021-01-02 10:54:20|345.73|343.73|345.75|343.75|345.91|343.91|345.71|343.71|21
1609584870000|2021-01-02 10:54:30|345.74|343.74|345.67|343.67|345.74|343.74|345.64|343.64|20
1609584880000|2021-01-02 10:54:40|345.66|343.66|345.88|343.88|345.88|343.88|345.65|343.65|25
1609584890000|2021-01-02 10:54:50|345.86|343.86|346.01|344.01|346.02|344.02|345.84|343.84|24
1609584900000|2021-01-02 10:55:00|346|344|346.39|344.39|346.39|344.39|346|344|22
1609584910000|2021-01-02 10:55:10|346.37|344.37|346.61|344.61|346.61|344.61|346.3|344.3|26
1609584920000|2021-01-02 10:55:20|346.62|344.62|346.56|344.56|346.66|344.66|346.49|344.49|24
1609584930000|2021-01-02 10:55:30|346.54|344.54|346.61|344.61|346.61|344.61|346.54|344.54|14
1609584940000|2021-01-02 10:55:40|346.6|344.6|346.45|344.45|346.69|344.69|346.44|344.44|27
1609584950000|2021-01-02 10:55:50|346.46|344.46|346.37|344.37|346.46|344.46|346.33|344.33|20
1609584960000|2021-01-02 10:56:00|346.38|344.38|346.46|344.46|346.47|344.47|346.38|344.38|15
1609584970000|2021-01-02 10:56:10|346.48|344.48|346.62|344.62|346.63|344.63|346.47|344.47|17
1609584980000|2021-01-02 10:56:20|346.61|344.61|346.13|344.13|346.62|344.62|346.13|344.13|22
1609584990000|2021-01-02 10:56:30|346.02|344.02|346.03|344.03|346.05|344.05|346.02|344.02|9
1609585000000|2021-01-02 10:56:40|346.02|344.02|346.09|344.09|346.15|344.15|346.02|344.02|17
1609585010000|2021-01-02 10:56:50|346.1|344.1|345.75|343.75|346.11|344.11|345.75|343.75|25
1609585020000|2021-01-02 10:57:00|345.76|343.76|345.76|343.76|345.77|343.77|345.74|343.74|12
1609585030000|2021-01-02 10:57:10|345.77|343.77|345.8|343.8|345.81|343.81|345.76|343.76|17
1609585040000|2021-01-02 10:57:20|345.81|343.81|345.75|343.75|345.83|343.83|345.75|343.75|10
1609585050000|2021-01-02 10:57:30|345.72|343.72|345.65|343.65|345.74|343.74|345.65|343.65|13
1609585060000|2021-01-02 10:57:40|345.6|343.6|345.03|343.03|345.6|343.6|345.03|343.03|13
1609585070000|2021-01-02 10:57:50|344.96|342.96|344.44|342.44|344.97|342.97|344.42|342.42|32
1609585080000|2021-01-02 10:58:00|344.38|342.38|344.36|342.36|344.53|342.53|344.24|342.24|31
1609585090000|2021-01-02 10:58:10|344.35|342.35|344.46|342.46|344.46|342.46|344.31|342.31|28
1609585100000|2021-01-02 10:58:20|344.45|342.45|344.62|342.62|344.79|342.79|344.43|342.43|22
1609585110000|2021-01-02 10:58:30|344.61|342.61|344.87|342.87|344.87|342.87|344.6|342.6|25
1609585120000|2021-01-02 10:58:40|344.91|342.91|344.81|342.81|345|343|344.79|342.79|24
1609585130000|2021-01-02 10:58:50|344.83|342.83|344.93|342.93|345.01|343.01|344.83|342.83|17
1609585140000|2021-01-02 10:59:00|344.92|342.92|344.94|342.94|344.98|342.98|344.87|342.87|17
1609585150000|2021-01-02 10:59:10|344.93|342.93|344.67|342.67|344.94|342.94|344.64|342.64|24
1609585160000|2021-01-02 10:59:20|344.65|342.65|344.69|342.69|344.71|342.71|344.61|342.61|17
1609585170000|2021-01-02 10:59:30|344.68|342.68|344.52|342.52|344.68|342.68|344.48|342.48|19
1609585180000|2021-01-02 10:59:40|344.55|342.55|344.29|342.29|344.6|342.6|344.29|342.29|29
1609585190000|2021-01-02 10:59:50|344.28|342.28|344.19|342.19|344.36|342.36|344.16|342.16|27
1609585200000|2021-01-02 11:00:00|344.16|342.16|344.59|342.59|344.59|342.59|344.16|342.16|24
1609585210000|2021-01-02 11:00:10|344.6|342.6|344.74|342.74|344.75|342.75|344.55|342.55|25
1609585220000|2021-01-02 11:00:20|344.75|342.75|345.04|343.04|345.04|343.04|344.71|342.71|21
1609585230000|2021-01-02 11:00:30|345.03|343.03|345.06|343.06|345.07|343.07|344.94|342.94|28
1609585240000|2021-01-02 11:00:40|345.07|343.07|345.13|343.13|345.19|343.19|345.04|343.04|22
1609585250000|2021-01-02 11:00:50|345.15|343.15|345.15|343.15|345.19|343.19|345.13|343.13|15
1609585260000|2021-01-02 11:01:00|345.16|343.16|345.12|343.12|345.2|343.2|345.12|343.12|14
1609585270000|2021-01-02 11:01:10|345.18|343.18|344.93|342.93|345.26|343.26|344.93|342.93|18
1609585280000|2021-01-02 11:01:20|344.91|342.91|344.81|342.81|344.91|342.91|344.71|342.71|15
1609585290000|2021-01-02 11:01:30|344.79|342.79|344.41|342.41|344.79|342.79|344.41|342.41|23
1609585300000|2021-01-02 11:01:40|344.4|342.4|344.18|342.18|344.4|342.4|344.18|342.18|17
1609585310000|2021-01-02 11:01:50|344.17|342.17|344.2|342.2|344.37|342.37|344.15|342.15|22
1609585320000|2021-01-02 11:02:00|344.21|342.21|344.63|342.63|344.72|342.72|344.2|342.2|26
1609585330000|2021-01-02 11:02:10|344.71|342.71|344.84|342.84|344.88|342.88|344.57|342.57|22
1609585340000|2021-01-02 11:02:20|344.85|342.85|344.53|342.53|344.9|342.9|344.42|342.42|25
1609585350000|2021-01-02 11:02:30|344.54|342.54|344.51|342.51|344.54|342.54|344.46|342.46|17
1609585360000|2021-01-02 11:02:40|344.52|342.52|344.48|342.48|344.54|342.54|344.46|342.46|11
1609585370000|2021-01-02 11:02:50|344.55|342.55|344.54|342.54|344.63|342.63|344.52|342.52|21
1609585380000|2021-01-02 11:03:00|344.55|342.55|344.54|342.54|344.57|342.57|344.54|342.54|5
1609585390000|2021-01-02 11:03:10|344.55|342.55|344.65|342.65|344.76|342.76|344.55|342.55|19
1609585400000|2021-01-02 11:03:20|344.64|342.64|344.44|342.44|344.66|342.66|344.31|342.31|23
1609585410000|2021-01-02 11:03:30|344.49|342.49|344.52|342.52|344.55|342.55|344.49|342.49|18
1609585420000|2021-01-02 11:03:40|344.53|342.53|344.57|342.57|344.57|342.57|344.5|342.5|11
1609585430000|2021-01-02 11:03:50|344.58|342.58|344.57|342.57|344.58|342.58|344.55|342.55|12
1609585440000|2021-01-02 11:04:00|344.58|342.58|344.62|342.62|344.64|342.64|344.57|342.57|11
1609585450000|2021-01-02 11:04:10|344.65|342.65|344.63|342.63|344.66|342.66|344.62|342.62|14
1609585460000|2021-01-02 11:04:20|344.62|342.62|344.58|342.58|344.62|342.62|344.53|342.53|17
1609585470000|2021-01-02 11:04:30|344.57|342.57|344.74|342.74|344.74|342.74|344.57|342.57|11
1609585480000|2021-01-02 11:04:40|344.72|342.72|344.72|342.72|344.72|342.72|344.66|342.66|3
1609585490000|2021-01-02 11:04:50|344.71|342.71|344.9|342.9|344.91|342.91|344.71|342.71|15
1609585500000|2021-01-02 11:05:00|345.01|343.01|344.95|342.95|345.03|343.03|344.92|342.92|18
1609585510000|2021-01-02 11:05:10|344.96|342.96|344.92|342.92|345.01|343.01|344.89|342.89|26
1609585520000|2021-01-02 11:05:20|344.93|342.93|344.86|342.86|344.93|342.93|344.86|342.86|10
1609585530000|2021-01-02 11:05:30|344.85|342.85|344.95|342.95|344.95|342.95|344.85|342.85|6
1609585540000|2021-01-02 11:05:40|344.94|342.94|344.98|342.98|345.01|343.01|344.93|342.93|21
1609585550000|2021-01-02 11:05:50|344.99|342.99|344.96|342.96|344.99|342.99|344.95|342.95|11
1609585560000|2021-01-02 11:06:00|344.97|342.97|344.72|342.72|344.97|342.97|344.72|342.72|16
1609585570000|2021-01-02 11:06:10|344.7|342.7|344.81|342.81|344.81|342.81|344.68|342.68|21
1609585580000|2021-01-02 11:06:20|344.82|342.82|344.91|342.91|344.91|342.91|344.82|342.82|10
1609585590000|2021-01-02 11:06:30|344.92|342.92|344.93|342.93|344.94|342.94|344.92|342.92|9
1609585600000|2021-01-02 11:06:40|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|6
1609585610000|2021-01-02 11:06:50|344.94|342.94|344.94|342.94|344.94|342.94|344.91|342.91|8
1609585620000|2021-01-02 11:07:00|344.93|342.93|345.01|343.01|345.04|343.04|344.92|342.92|14
1609585630000|2021-01-02 11:07:10|345|343|345.03|343.03|345.05|343.05|344.99|342.99|9
1609585640000|2021-01-02 11:07:20|345.02|343.02|345.02|343.02|345.02|343.02|345.02|343.02|1
1609585660000|2021-01-02 11:07:40|345.01|343.01|344.79|342.79|345.02|343.02|344.77|342.77|15
1609585670000|2021-01-02 11:07:50|344.8|342.8|344.95|342.95|344.95|342.95|344.8|342.8|12
1609585680000|2021-01-02 11:08:00|344.94|342.94|344.93|342.93|344.95|342.95|344.9|342.9|9
1609585690000|2021-01-02 11:08:10|344.94|342.94|344.88|342.88|344.94|342.94|344.87|342.87|16
1609585700000|2021-01-02 11:08:20|344.87|342.87|344.83|342.83|344.92|342.92|344.82|342.82|16
1609585710000|2021-01-02 11:08:30|344.82|342.82|344.8|342.8|344.83|342.83|344.8|342.8|8
1609585720000|2021-01-02 11:08:40|344.81|342.81|344.8|342.8|344.81|342.81|344.79|342.79|5
1609585730000|2021-01-02 11:08:50|344.84|342.84|344.84|342.84|344.85|342.85|344.82|342.82|9
1609585740000|2021-01-02 11:09:00|344.83|342.83|344.88|342.88|344.91|342.91|344.83|342.83|11
1609585750000|2021-01-02 11:09:10|344.91|342.91|344.95|342.95|344.95|342.95|344.9|342.9|15
1609585760000|2021-01-02 11:09:20|344.94|342.94|344.95|342.95|344.95|342.95|344.94|342.94|4
1609585770000|2021-01-02 11:09:30|344.94|342.94|344.96|342.96|344.96|342.96|344.94|342.94|3
1609585780000|2021-01-02 11:09:40|344.94|342.94|344.9|342.9|344.94|342.94|344.87|342.87|8
1609585790000|2021-01-02 11:09:50|344.89|342.89|344.88|342.88|344.9|342.9|344.88|342.88|4
1609585800000|2021-01-02 11:10:00|344.89|342.89|344.85|342.85|344.89|342.89|344.82|342.82|8
1609585810000|2021-01-02 11:10:10|344.84|342.84|344.96|342.96|344.96|342.96|344.84|342.84|17
1609585820000|2021-01-02 11:10:20|344.95|342.95|344.97|342.97|344.98|342.98|344.95|342.95|7
1609585830000|2021-01-02 11:10:30|344.98|342.98|344.93|342.93|344.98|342.98|344.92|342.92|11
1609585840000|2021-01-02 11:10:40|344.94|342.94|344.95|342.95|344.95|342.95|344.94|342.94|4
1609585850000|2021-01-02 11:10:50|344.93|342.93|345.02|343.02|345.03|343.03|344.91|342.91|18
1609585860000|2021-01-02 11:11:00|345.05|343.05|345.06|343.06|345.08|343.08|345.05|343.05|6
1609585870000|2021-01-02 11:11:10|345.05|343.05|345.01|343.01|345.06|343.06|345|343|6
1609585880000|2021-01-02 11:11:20|344.98|342.98|344.96|342.96|344.98|342.98|344.96|342.96|3
1609585890000|2021-01-02 11:11:30|344.97|342.97|344.94|342.94|344.97|342.97|344.92|342.92|11
1609585900000|2021-01-02 11:11:40|344.95|342.95|344.93|342.93|344.95|342.95|344.93|342.93|2
1609585910000|2021-01-02 11:11:50|344.94|342.94|344.9|342.9|344.95|342.95|344.9|342.9|5
1609585920000|2021-01-02 11:12:00|344.89|342.89|344.82|342.82|344.9|342.9|344.82|342.82|7
1609585930000|2021-01-02 11:12:10|344.84|342.84|344.84|342.84|344.84|342.84|344.83|342.83|9
1609585940000|2021-01-02 11:12:20|344.85|342.85|344.85|342.85|344.85|342.85|344.84|342.84|3
1609585950000|2021-01-02 11:12:30|344.84|342.84|344.85|342.85|344.85|342.85|344.84|342.84|8
1609585960000|2021-01-02 11:12:40|344.84|342.84|344.85|342.85|344.85|342.85|344.84|342.84|4
1609585970000|2021-01-02 11:12:50|344.83|342.83|344.8|342.8|344.83|342.83|344.77|342.77|6
1609585980000|2021-01-02 11:13:00|344.81|342.81|344.84|342.84|344.85|342.85|344.81|342.81|6
1609585990000|2021-01-02 11:13:10|344.85|342.85|344.93|342.93|344.93|342.93|344.84|342.84|15
1609586000000|2021-01-02 11:13:20|344.92|342.92|345.01|343.01|345.02|343.02|344.92|342.92|10
1609586010000|2021-01-02 11:13:30|344.99|342.99|345.01|343.01|345.01|343.01|344.99|342.99|8
1609586020000|2021-01-02 11:13:40|345|343|345.17|343.17|345.17|343.17|345|343|12
1609586030000|2021-01-02 11:13:50|345.2|343.2|345.23|343.23|345.27|343.27|345.16|343.16|24
1609586040000|2021-01-02 11:14:00|345.21|343.21|345.22|343.22|345.3|343.3|345.21|343.21|11
1609586050000|2021-01-02 11:14:10|345.21|343.21|345.16|343.16|345.21|343.21|345.16|343.16|9
1609586060000|2021-01-02 11:14:20|345.15|343.15|345.11|343.11|345.16|343.16|345.08|343.08|14
1609586070000|2021-01-02 11:14:30|345.12|343.12|345.13|343.13|345.16|343.16|345.11|343.11|15
1609586080000|2021-01-02 11:14:40|345.15|343.15|345.25|343.25|345.26|343.26|345.14|343.14|11
1609586090000|2021-01-02 11:14:50|345.24|343.24|345.3|343.3|345.31|343.31|345.24|343.24|9
1609586100000|2021-01-02 11:15:00|345.29|343.29|345.28|343.28|345.3|343.3|345.28|343.28|10
1609586110000|2021-01-02 11:15:10|345.24|343.24|344.86|342.86|345.24|343.24|344.85|342.85|21
1609586120000|2021-01-02 11:15:20|344.87|342.87|344.94|342.94|344.94|342.94|344.87|342.87|11
1609586130000|2021-01-02 11:15:30|344.95|342.95|344.96|342.96|344.99|342.99|344.94|342.94|10
1609586140000|2021-01-02 11:15:40|344.95|342.95|344.91|342.91|344.96|342.96|344.89|342.89|11
1609586150000|2021-01-02 11:15:50|344.87|342.87|344.92|342.92|344.92|342.92|344.85|342.85|7
1609586160000|2021-01-02 11:16:00|344.88|342.88|344.82|342.82|344.92|342.92|344.82|342.82|14
1609586170000|2021-01-02 11:16:10|344.83|342.83|344.82|342.82|344.84|342.84|344.82|342.82|6
1609586180000|2021-01-02 11:16:20|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1609586190000|2021-01-02 11:16:30|344.8|342.8|344.8|342.8|344.8|342.8|344.77|342.77|11
1609586200000|2021-01-02 11:16:40|344.81|342.81|344.8|342.8|344.81|342.81|344.79|342.79|9
1609586210000|2021-01-02 11:16:50|344.81|342.81|344.76|342.76|344.81|342.81|344.76|342.76|10
1609586230000|2021-01-02 11:17:10|344.84|342.84|344.98|342.98|345|343|344.84|342.84|16
1609586240000|2021-01-02 11:17:20|344.97|342.97|345.12|343.12|345.12|343.12|344.96|342.96|8
1609586250000|2021-01-02 11:17:30|345.08|343.08|345.08|343.08|345.15|343.15|345.08|343.08|3
1609586260000|2021-01-02 11:17:40|345.09|343.09|345.23|343.23|345.23|343.23|345.07|343.07|3
1609586270000|2021-01-02 11:17:50|345.21|343.21|345.22|343.22|345.22|343.22|345.2|343.2|6
1609586280000|2021-01-02 11:18:00|345.18|343.18|345.21|343.21|345.22|343.22|345.18|343.18|6
1609586290000|2021-01-02 11:18:10|345.22|343.22|345.2|343.2|345.22|343.22|345.2|343.2|15
1609586300000|2021-01-02 11:18:20|345.21|343.21|345.32|343.32|345.32|343.32|345.2|343.2|8
1609586310000|2021-01-02 11:18:30|345.31|343.31|345.28|343.28|345.33|343.33|345.25|343.25|12
1609586320000|2021-01-02 11:18:40|345.29|343.29|345.31|343.31|345.35|343.35|345.28|343.28|12
1609586330000|2021-01-02 11:18:50|345.32|343.32|345.21|343.21|345.32|343.32|345.21|343.21|9
1609586340000|2021-01-02 11:19:00|345.2|343.2|345.21|343.21|345.22|343.22|345.2|343.2|4
1609586350000|2021-01-02 11:19:10|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1609586360000|2021-01-02 11:19:20|345.21|343.21|345.25|343.25|345.31|343.31|345.21|343.21|10
1609586370000|2021-01-02 11:19:30|345.21|343.21|345.21|343.21|345.22|343.22|345.21|343.21|3
1609586380000|2021-01-02 11:19:40|345.22|343.22|345.21|343.21|345.22|343.22|345.21|343.21|2
1609586390000|2021-01-02 11:19:50|345.2|343.2|345.04|343.04|345.21|343.21|345.04|343.04|12
1609586400000|2021-01-02 11:20:00|345.05|343.05|344.94|342.94|345.05|343.05|344.94|342.94|16
1609586410000|2021-01-02 11:20:10|344.95|342.95|344.93|342.93|344.96|342.96|344.89|342.89|17
1609586420000|2021-01-02 11:20:20|344.9|342.9|344.86|342.86|344.9|342.9|344.86|342.86|7
1609586430000|2021-01-02 11:20:30|344.84|342.84|344.83|342.83|344.84|342.84|344.82|342.82|4
1609586440000|2021-01-02 11:20:40|344.82|342.82|344.74|342.74|344.82|342.82|344.74|342.74|11
1609586450000|2021-01-02 11:20:50|344.72|342.72|344.69|342.69|344.74|342.74|344.68|342.68|11
1609586460000|2021-01-02 11:21:00|344.64|342.64|344.63|342.63|344.66|342.66|344.62|342.62|12
1609586470000|2021-01-02 11:21:10|344.62|342.62|344.52|342.52|344.63|342.63|344.52|342.52|9
1609586480000|2021-01-02 11:21:20|344.51|342.51|344.42|342.42|344.51|342.51|344.39|342.39|16
1609586490000|2021-01-02 11:21:30|344.41|342.41|344.42|342.42|344.42|342.42|344.39|342.39|7
1609586500000|2021-01-02 11:21:40|344.4|342.4|344.54|342.54|344.57|342.57|344.4|342.4|18
1609586510000|2021-01-02 11:21:50|344.52|342.52|344.5|342.5|344.53|342.53|344.5|342.5|4
1609586520000|2021-01-02 11:22:00|344.42|342.42|343.79|341.79|344.42|342.42|343.77|341.77|24
1609586530000|2021-01-02 11:22:10|343.8|341.8|343.8|341.8|343.83|341.83|343.67|341.67|21
1609586540000|2021-01-02 11:22:20|343.79|341.79|343.59|341.59|343.79|341.79|343.58|341.58|10
1609586550000|2021-01-02 11:22:30|343.6|341.6|344.08|342.08|344.22|342.22|343.6|341.6|25
1609586560000|2021-01-02 11:22:40|344.09|342.09|343.93|341.93|344.1|342.1|343.86|341.86|23
1609586570000|2021-01-02 11:22:50|343.95|341.95|344.09|342.09|344.09|342.09|343.94|341.94|17
1609586580000|2021-01-02 11:23:00|344.08|342.08|344|342|344.19|342.19|344|342|21
1609586590000|2021-01-02 11:23:10|343.94|341.94|344.26|342.26|344.26|342.26|343.94|341.94|21
1609586600000|2021-01-02 11:23:20|344.27|342.27|344.54|342.54|344.54|342.54|344.27|342.27|12
1609586610000|2021-01-02 11:23:30|344.51|342.51|344.4|342.4|344.51|342.51|344.38|342.38|7
1609586620000|2021-01-02 11:23:40|344.39|342.39|343.97|341.97|344.39|342.39|343.97|341.97|20
1609586630000|2021-01-02 11:23:50|343.96|341.96|344.03|342.03|344.11|342.11|343.94|341.94|30
1609586640000|2021-01-02 11:24:00|343.92|341.92|343.82|341.82|343.99|341.99|343.8|341.8|22
1609586650000|2021-01-02 11:24:10|343.83|341.83|343.58|341.58|343.84|341.84|343.57|341.57|18
1609586660000|2021-01-02 11:24:20|343.59|341.59|343.56|341.56|343.59|341.59|343.51|341.51|12
1609586670000|2021-01-02 11:24:30|343.55|341.55|343.19|341.19|343.55|341.55|343.19|341.19|17
1609586680000|2021-01-02 11:24:40|343.17|341.17|342.96|340.96|343.17|341.17|342.93|340.93|20
1609586690000|2021-01-02 11:24:50|342.97|340.97|343.49|341.49|343.57|341.57|342.97|340.97|30
1609586700000|2021-01-02 11:25:00|343.51|341.51|343.79|341.79|343.86|341.86|343.51|341.51|27
1609586710000|2021-01-02 11:25:10|343.78|341.78|344.18|342.18|344.18|342.18|343.78|341.78|16
1609586720000|2021-01-02 11:25:20|344.16|342.16|344.01|342.01|344.16|342.16|344|342|16
1609586730000|2021-01-02 11:25:30|344.02|342.02|343.73|341.73|344.02|342.02|343.57|341.57|19
1609586740000|2021-01-02 11:25:40|343.74|341.74|343.92|341.92|343.92|341.92|343.72|341.72|25
1609586750000|2021-01-02 11:25:50|343.95|341.95|343.7|341.7|343.96|341.96|343.67|341.67|18
1609586760000|2021-01-02 11:26:00|343.69|341.69|343.82|341.82|343.88|341.88|343.69|341.69|20
1609586770000|2021-01-02 11:26:10|343.84|341.84|344.18|342.18|344.23|342.23|343.84|341.84|20
1609586780000|2021-01-02 11:26:20|344.2|342.2|344.23|342.23|344.25|342.25|344.19|342.19|13
1609586790000|2021-01-02 11:26:30|344.25|342.25|344.32|342.32|344.36|342.36|344.25|342.25|17
1609586800000|2021-01-02 11:26:40|344.26|342.26|344.12|342.12|344.26|342.26|344.1|342.1|23
1609586810000|2021-01-02 11:26:50|344.09|342.09|344.34|342.34|344.34|342.34|344.09|342.09|10
1609586820000|2021-01-02 11:27:00|344.3|342.3|344.18|342.18|344.35|342.35|344.17|342.17|13
1609586830000|2021-01-02 11:27:10|344.19|342.19|344.21|342.21|344.21|342.21|344.16|342.16|14
1609586840000|2021-01-02 11:27:20|344.2|342.2|344.27|342.27|344.3|342.3|344.2|342.2|13
1609586850000|2021-01-02 11:27:30|344.28|342.28|344.23|342.23|344.28|342.28|344.23|342.23|3
1609586860000|2021-01-02 11:27:40|344.27|342.27|344.37|342.37|344.38|342.38|344.27|342.27|15
1609586870000|2021-01-02 11:27:50|344.36|342.36|344.08|342.08|344.36|342.36|344.08|342.08|18
1609586880000|2021-01-02 11:28:00|344.09|342.09|344.17|342.17|344.17|342.17|343.95|341.95|23
1609586890000|2021-01-02 11:28:10|344.15|342.15|344.17|342.17|344.25|342.25|344.15|342.15|16
1609586900000|2021-01-02 11:28:20|344.18|342.18|344.09|342.09|344.18|342.18|344.01|342.01|17
1609586910000|2021-01-02 11:28:30|344.1|342.1|344.14|342.14|344.26|342.26|344.09|342.09|19
1609586920000|2021-01-02 11:28:40|344.15|342.15|343.95|341.95|344.17|342.17|343.95|341.95|16
1609586930000|2021-01-02 11:28:50|343.96|341.96|344|342|344.01|342.01|343.87|341.87|13
1609586940000|2021-01-02 11:29:00|343.98|341.98|344.01|342.01|344.02|342.02|343.98|341.98|6
1609586950000|2021-01-02 11:29:10|344.03|342.03|344.04|342.04|344.09|342.09|343.91|341.91|23
1609586960000|2021-01-02 11:29:20|344.06|342.06|344.03|342.03|344.06|342.06|343.96|341.96|6
1609586970000|2021-01-02 11:29:30|344.04|342.04|343.93|341.93|344.05|342.05|343.93|341.93|24
1609586980000|2021-01-02 11:29:40|343.94|341.94|343.9|341.9|343.94|341.94|343.88|341.88|12
1609586990000|2021-01-02 11:29:50|343.89|341.89|343.91|341.91|343.91|341.91|343.89|341.89|5
1609587000000|2021-01-02 11:30:00|343.95|341.95|344.03|342.03|344.03|342.03|343.95|341.95|7
1609587010000|2021-01-02 11:30:10|344.02|342.02|344.01|342.01|344.02|342.02|343.99|341.99|6
1609587020000|2021-01-02 11:30:20|344|342|343.98|341.98|344.04|342.04|343.98|341.98|18
1609587030000|2021-01-02 11:30:30|343.97|341.97|344.03|342.03|344.03|342.03|343.94|341.94|15
1609587040000|2021-01-02 11:30:40|344.04|342.04|343.65|341.65|344.04|342.04|343.64|341.64|15
1609587050000|2021-01-02 11:30:50|343.64|341.64|343.85|341.85|343.86|341.86|343.64|341.64|23
1609587060000|2021-01-02 11:31:00|343.86|341.86|343.91|341.91|343.92|341.92|343.78|341.78|13
1609587070000|2021-01-02 11:31:10|343.94|341.94|343.94|341.94|344.02|342.02|343.83|341.83|14
1609587080000|2021-01-02 11:31:20|343.92|341.92|343.88|341.88|343.92|341.92|343.78|341.78|16
1609587090000|2021-01-02 11:31:30|343.84|341.84|343.8|341.8|343.87|341.87|343.78|341.78|10
1609587100000|2021-01-02 11:31:40|343.79|341.79|343.83|341.83|343.96|341.96|343.74|341.74|21
1609587110000|2021-01-02 11:31:50|343.93|341.93|343.93|341.93|343.95|341.95|343.85|341.85|17
1609587120000|2021-01-02 11:32:00|343.89|341.89|343.57|341.57|343.9|341.9|343.56|341.56|18
1609587130000|2021-01-02 11:32:10|343.61|341.61|343.68|341.68|343.68|341.68|343.53|341.53|17
1609587140000|2021-01-02 11:32:20|343.67|341.67|343.97|341.97|343.97|341.97|343.67|341.67|16
1609587150000|2021-01-02 11:32:30|344|342|343.85|341.85|344|342|343.85|341.85|14
1609587160000|2021-01-02 11:32:40|343.84|341.84|343.72|341.72|343.85|341.85|343.7|341.7|10
1609587170000|2021-01-02 11:32:50|343.67|341.67|343.58|341.58|343.67|341.67|343.54|341.54|19
1609587180000|2021-01-02 11:33:00|343.59|341.59|343.76|341.76|343.76|341.76|343.59|341.59|16
1609587190000|2021-01-02 11:33:10|343.79|341.79|344.04|342.04|344.06|342.06|343.79|341.79|21
1609587200000|2021-01-02 11:33:20|344.03|342.03|344.09|342.09|344.1|342.1|344|342|15
1609587210000|2021-01-02 11:33:30|344.12|342.12|344|342|344.13|342.13|343.94|341.94|22
1609587220000|2021-01-02 11:33:40|344.07|342.07|343.94|341.94|344.07|342.07|343.93|341.93|19
1609587230000|2021-01-02 11:33:50|343.93|341.93|343.87|341.87|343.93|341.93|343.87|341.87|11
1609587240000|2021-01-02 11:34:00|343.86|341.86|343.97|341.97|343.97|341.97|343.86|341.86|4
1609587250000|2021-01-02 11:34:10|343.99|341.99|344.03|342.03|344.05|342.05|343.98|341.98|10
1609587260000|2021-01-02 11:34:20|344.04|342.04|344.1|342.1|344.12|342.12|344.04|342.04|12
1609587270000|2021-01-02 11:34:30|344.11|342.11|344.11|342.11|344.18|342.18|344.09|342.09|16
1609587280000|2021-01-02 11:34:40|344.12|342.12|344.14|342.14|344.17|342.17|344.12|342.12|20
1609587290000|2021-01-02 11:34:50|344.11|342.11|344.1|342.1|344.11|342.11|344.09|342.09|6
1609587300000|2021-01-02 11:35:00|344.13|342.13|344.32|342.32|344.34|342.34|344.13|342.13|20
1609587310000|2021-01-02 11:35:10|344.33|342.33|344.1|342.1|344.35|342.35|344.1|342.1|27
1609587320000|2021-01-02 11:35:20|344.12|342.12|343.92|341.92|344.12|342.12|343.92|341.92|9
1609587330000|2021-01-02 11:35:30|343.93|341.93|343.79|341.79|343.93|341.93|343.79|341.79|21
1609587340000|2021-01-02 11:35:40|343.8|341.8|343.71|341.71|343.8|341.8|343.69|341.69|12
1609587350000|2021-01-02 11:35:50|343.7|341.7|343.52|341.52|343.7|341.7|343.45|341.45|22
1609587360000|2021-01-02 11:36:00|343.53|341.53|343.6|341.6|343.6|341.6|343.53|341.53|6
1609587370000|2021-01-02 11:36:10|343.65|341.65|343.63|341.63|343.71|341.71|343.56|341.56|9
1609587380000|2021-01-02 11:36:20|343.65|341.65|343.6|341.6|343.65|341.65|343.6|341.6|7
1609587390000|2021-01-02 11:36:30|343.61|341.61|343.59|341.59|343.62|341.62|343.59|341.59|7
1609587400000|2021-01-02 11:36:40|343.55|341.55|343.58|341.58|343.61|341.61|343.55|341.55|7
1609587410000|2021-01-02 11:36:50|343.6|341.6|343.69|341.69|343.7|341.7|343.59|341.59|10
1609587420000|2021-01-02 11:37:00|343.7|341.7|342.62|340.62|343.7|341.7|342.62|340.62|30
1609587430000|2021-01-02 11:37:10|342.61|340.61|342.59|340.59|342.75|340.75|342.55|340.55|27
1609587440000|2021-01-02 11:37:20|342.63|340.63|342.85|340.85|342.85|340.85|342.63|340.63|15
1609587450000|2021-01-02 11:37:30|342.86|340.86|342.86|340.86|342.88|340.88|342.86|340.86|14
1609587460000|2021-01-02 11:37:40|342.87|340.87|342.81|340.81|342.87|340.87|342.8|340.8|7
1609587470000|2021-01-02 11:37:50|342.79|340.79|342.77|340.77|342.81|340.81|342.77|340.77|5
1609587480000|2021-01-02 11:38:00|342.78|340.78|342.77|340.77|342.81|340.81|342.77|340.77|7
1609587490000|2021-01-02 11:38:10|342.85|340.85|343.09|341.09|343.27|341.27|342.85|340.85|16
1609587500000|2021-01-02 11:38:20|343.08|341.08|343.1|341.1|343.1|341.1|343.06|341.06|10
1609587510000|2021-01-02 11:38:30|343.09|341.09|343.08|341.08|343.1|341.1|343.08|341.08|8
1609587520000|2021-01-02 11:38:40|343.09|341.09|343.1|341.1|343.1|341.1|343.09|341.09|4
1609587530000|2021-01-02 11:38:50|343.09|341.09|343.14|341.14|343.14|341.14|343.08|341.08|11
1609587540000|2021-01-02 11:39:00|343.15|341.15|343.15|341.15|343.18|341.18|343.12|341.12|5
1609587550000|2021-01-02 11:39:10|343.14|341.14|343.21|341.21|343.21|341.21|343.11|341.11|6
1609587560000|2021-01-02 11:39:20|343.22|341.22|343.29|341.29|343.31|341.31|343.18|341.18|15
1609587570000|2021-01-02 11:39:30|343.31|341.31|343.3|341.3|343.34|341.34|343.28|341.28|8
1609587580000|2021-01-02 11:39:40|343.29|341.29|343.29|341.29|343.29|341.29|343.28|341.28|3
1609587590000|2021-01-02 11:39:50|343.3|341.3|343.2|341.2|343.3|341.3|343.18|341.18|16
1609587600000|2021-01-02 11:40:00|343.19|341.19|343.14|341.14|343.19|341.19|343.13|341.13|5
1609587610000|2021-01-02 11:40:10|343.16|341.16|343.24|341.24|343.25|341.25|343.16|341.16|5
1609587620000|2021-01-02 11:40:20|343.25|341.25|343.27|341.27|343.27|341.27|343.25|341.25|3
1609587630000|2021-01-02 11:40:30|343.26|341.26|343.19|341.19|343.26|341.26|343.19|341.19|7
1609587640000|2021-01-02 11:40:40|343.18|341.18|343.14|341.14|343.18|341.18|343.14|341.14|4
1609587650000|2021-01-02 11:40:50|343.15|341.15|343.14|341.14|343.15|341.15|343.14|341.14|2
1609587660000|2021-01-02 11:41:00|343.16|341.16|343.25|341.25|343.26|341.26|343.16|341.16|14
1609587670000|2021-01-02 11:41:10|343.26|341.26|343.25|341.25|343.27|341.27|343.25|341.25|6
1609587680000|2021-01-02 11:41:20|343.24|341.24|343.26|341.26|343.27|341.27|343.24|341.24|4
1609587690000|2021-01-02 11:41:30|343.27|341.27|343.34|341.34|343.34|341.34|343.27|341.27|9
1609587700000|2021-01-02 11:41:40|343.35|341.35|343.33|341.33|343.35|341.35|343.32|341.32|5
1609587710000|2021-01-02 11:41:50|343.32|341.32|343.37|341.37|343.38|341.38|343.32|341.32|6
1609587720000|2021-01-02 11:42:00|343.36|341.36|343.34|341.34|343.37|341.37|343.34|341.34|7
1609587730000|2021-01-02 11:42:10|343.32|341.32|343.28|341.28|343.33|341.33|343.26|341.26|5
1609587740000|2021-01-02 11:42:20|343.3|341.3|343.25|341.25|343.32|341.32|343.25|341.25|7
1609587750000|2021-01-02 11:42:30|343.24|341.24|343.18|341.18|343.25|341.25|343.18|341.18|18
1609587760000|2021-01-02 11:42:40|343.16|341.16|343.18|341.18|343.18|341.18|343.16|341.16|2
1609587770000|2021-01-02 11:42:50|343.19|341.19|343.22|341.22|343.22|341.22|343.19|341.19|3
1609587790000|2021-01-02 11:43:10|343.24|341.24|343.31|341.31|343.34|341.34|343.24|341.24|12
1609587800000|2021-01-02 11:43:20|343.32|341.32|343.48|341.48|343.52|341.52|343.31|341.31|16
1609587810000|2021-01-02 11:43:30|343.5|341.5|343.4|341.4|343.51|341.51|343.4|341.4|10
1609587820000|2021-01-02 11:43:40|343.41|341.41|343.41|341.41|343.41|341.41|343.39|341.39|3
1609587830000|2021-01-02 11:43:50|343.43|341.43|343.56|341.56|343.57|341.57|343.43|341.43|6
1609587840000|2021-01-02 11:44:00|343.57|341.57|343.58|341.58|343.59|341.59|343.56|341.56|8
1609587850000|2021-01-02 11:44:10|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|5
1609587860000|2021-01-02 11:44:20|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|6
1609587870000|2021-01-02 11:44:30|343.55|341.55|343.37|341.37|343.56|341.56|343.37|341.37|13
1609587880000|2021-01-02 11:44:40|343.35|341.35|343.3|341.3|343.35|341.35|343.29|341.29|8
1609587890000|2021-01-02 11:44:50|343.29|341.29|343.16|341.16|343.3|341.3|343.16|341.16|20
1609587900000|2021-01-02 11:45:00|343.17|341.17|343.26|341.26|343.26|341.26|343.17|341.17|12
1609587910000|2021-01-02 11:45:10|343.25|341.25|343.29|341.29|343.29|341.29|343.24|341.24|16
1609587920000|2021-01-02 11:45:20|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|3
1609587930000|2021-01-02 11:45:30|343.29|341.29|343.3|341.3|343.3|341.3|343.28|341.28|5
1609587950000|2021-01-02 11:45:50|343.28|341.28|343.28|341.28|343.29|341.29|343.23|341.23|9
1609587960000|2021-01-02 11:46:00|343.29|341.29|343.26|341.26|343.29|341.29|343.25|341.25|10
1609587970000|2021-01-02 11:46:10|343.25|341.25|343.25|341.25|343.26|341.26|343.25|341.25|3
1609587980000|2021-01-02 11:46:20|343.24|341.24|343.27|341.27|343.27|341.27|343.2|341.2|10
1609587990000|2021-01-02 11:46:30|343.26|341.26|343.27|341.27|343.27|341.27|343.26|341.26|6
1609588000000|2021-01-02 11:46:40|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|6
1609588010000|2021-01-02 11:46:50|343.31|341.31|343.34|341.34|343.34|341.34|343.3|341.3|10
1609588020000|2021-01-02 11:47:00|343.28|341.28|343.29|341.29|343.35|341.35|343.28|341.28|10
1609588030000|2021-01-02 11:47:10|343.35|341.35|343.35|341.35|343.35|341.35|343.29|341.29|7
1609588040000|2021-01-02 11:47:20|343.36|341.36|343.38|341.38|343.38|341.38|343.36|341.36|2
1609588050000|2021-01-02 11:47:30|343.37|341.37|343.48|341.48|343.53|341.53|343.37|341.37|12
1609588060000|2021-01-02 11:47:40|343.51|341.51|343.77|341.77|343.84|341.84|343.49|341.49|15
1609588070000|2021-01-02 11:47:50|343.9|341.9|343.89|341.89|343.9|341.9|343.88|341.88|7
1609588080000|2021-01-02 11:48:00|343.88|341.88|343.85|341.85|343.88|341.88|343.74|341.74|24
1609588090000|2021-01-02 11:48:10|343.83|341.83|343.76|341.76|343.84|341.84|343.76|341.76|11
1609588100000|2021-01-02 11:48:20|343.73|341.73|343.36|341.36|343.73|341.73|343.36|341.36|26
1609588110000|2021-01-02 11:48:30|343.37|341.37|343.29|341.29|343.37|341.37|343.29|341.29|8
1609588120000|2021-01-02 11:48:40|343.3|341.3|343.37|341.37|343.37|341.37|343.26|341.26|21
1609588130000|2021-01-02 11:48:50|343.38|341.38|343.37|341.37|343.44|341.44|343.33|341.33|23
1609588140000|2021-01-02 11:49:00|343.4|341.4|343.39|341.39|343.5|341.5|343.37|341.37|18
1609588150000|2021-01-02 11:49:10|343.38|341.38|343.52|341.52|343.52|341.52|343.37|341.37|11
1609588160000|2021-01-02 11:49:20|343.53|341.53|343.52|341.52|343.56|341.56|343.52|341.52|11
1609588170000|2021-01-02 11:49:30|343.51|341.51|343.52|341.52|343.54|341.54|343.51|341.51|8
1609588180000|2021-01-02 11:49:40|343.53|341.53|343.37|341.37|343.53|341.53|343.3|341.3|21
1609588190000|2021-01-02 11:49:50|343.38|341.38|343.5|341.5|343.5|341.5|343.28|341.28|14
1609588200000|2021-01-02 11:50:00|343.52|341.52|343.48|341.48|343.52|341.52|343.48|341.48|4
1609588210000|2021-01-02 11:50:10|343.47|341.47|343.48|341.48|343.48|341.48|343.46|341.46|4
1609588220000|2021-01-02 11:50:20|343.47|341.47|343.37|341.37|343.47|341.47|343.27|341.27|10
1609588230000|2021-01-02 11:50:30|343.38|341.38|343.35|341.35|343.39|341.39|343.35|341.35|14
1609588240000|2021-01-02 11:50:40|343.39|341.39|343.51|341.51|343.53|341.53|343.35|341.35|12
1609588250000|2021-01-02 11:50:50|343.52|341.52|343.52|341.52|343.52|341.52|343.51|341.51|3
1609588260000|2021-01-02 11:51:00|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1609588270000|2021-01-02 11:51:10|343.6|341.6|343.61|341.61|343.62|341.62|343.6|341.6|4
1609588280000|2021-01-02 11:51:20|343.6|341.6|344.13|342.13|344.13|342.13|343.6|341.6|19
1609588290000|2021-01-02 11:51:30|344.15|342.15|344.14|342.14|344.32|342.32|344.12|342.12|19
1609588300000|2021-01-02 11:51:40|344.13|342.13|344.03|342.03|344.17|342.17|344.03|342.03|20
1609588310000|2021-01-02 11:51:50|343.97|341.97|343.97|341.97|343.98|341.98|343.93|341.93|10
1609588320000|2021-01-02 11:52:00|343.96|341.96|343.96|341.96|343.97|341.97|343.96|341.96|3
1609588330000|2021-01-02 11:52:10|343.97|341.97|344.35|342.35|344.38|342.38|343.97|341.97|20
1609588340000|2021-01-02 11:52:20|344.38|342.38|344.33|342.33|344.38|342.38|344.33|342.33|10
1609588350000|2021-01-02 11:52:30|344.32|342.32|344.32|342.32|344.32|342.32|344.31|342.31|3
1609588360000|2021-01-02 11:52:40|344.29|342.29|344.31|342.31|344.34|342.34|344.23|342.23|12
1609588370000|2021-01-02 11:52:50|344.32|342.32|344.36|342.36|344.38|342.38|344.3|342.3|10
1609588380000|2021-01-02 11:53:00|344.38|342.38|344.24|342.24|344.38|342.38|344.24|342.24|16
1609588390000|2021-01-02 11:53:10|344.23|342.23|344.03|342.03|344.24|342.24|344.03|342.03|14
1609588400000|2021-01-02 11:53:20|344.07|342.07|344.14|342.14|344.15|342.15|344.07|342.07|11
1609588410000|2021-01-02 11:53:30|344.15|342.15|344.18|342.18|344.21|342.21|344.13|342.13|18
1609588420000|2021-01-02 11:53:40|344.17|342.17|344.17|342.17|344.17|342.17|344.16|342.16|7
1609588430000|2021-01-02 11:53:50|344.19|342.19|344.26|342.26|344.26|342.26|344.19|342.19|8
1609588440000|2021-01-02 11:54:00|344.27|342.27|344.43|342.43|344.46|342.46|344.27|342.27|17
1609588450000|2021-01-02 11:54:10|344.44|342.44|344.42|342.42|344.45|342.45|344.36|342.36|16
1609588460000|2021-01-02 11:54:20|344.41|342.41|344.45|342.45|344.45|342.45|344.41|342.41|6
1609588470000|2021-01-02 11:54:30|344.49|342.49|344.38|342.38|344.49|342.49|344.38|342.38|12
1609588480000|2021-01-02 11:54:40|344.4|342.4|344.44|342.44|344.46|342.46|344.33|342.33|16
1609588490000|2021-01-02 11:54:50|344.43|342.43|344.41|342.41|344.43|342.43|344.4|342.4|5
1609588500000|2021-01-02 11:55:00|344.4|342.4|344.48|342.48|344.48|342.48|344.4|342.4|10
1609588510000|2021-01-02 11:55:10|344.49|342.49|344.67|342.67|344.71|342.71|344.47|342.47|14
1609588520000|2021-01-02 11:55:20|344.68|342.68|344.73|342.73|344.73|342.73|344.61|342.61|10
1609588530000|2021-01-02 11:55:30|344.72|342.72|344.72|342.72|344.72|342.72|344.71|342.71|3
1609588540000|2021-01-02 11:55:40|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|4
1609588550000|2021-01-02 11:55:50|344.59|342.59|344.55|342.55|344.59|342.59|344.52|342.52|16
1609588560000|2021-01-02 11:56:00|344.54|342.54|344.36|342.36|344.54|342.54|344.36|342.36|17
1609588570000|2021-01-02 11:56:10|344.35|342.35|344.25|342.25|344.35|342.35|344.25|342.25|10
1609588580000|2021-01-02 11:56:20|344.24|342.24|344|342|344.27|342.27|344|342|21
1609588590000|2021-01-02 11:56:30|344.01|342.01|344.48|342.48|344.48|342.48|343.97|341.97|25
1609588600000|2021-01-02 11:56:40|344.47|342.47|344.43|342.43|344.58|342.58|344.43|342.43|14
1609588610000|2021-01-02 11:56:50|344.44|342.44|344.54|342.54|344.55|342.55|344.42|342.42|26
1609588620000|2021-01-02 11:57:00|344.46|342.46|344.54|342.54|344.55|342.55|344.46|342.46|9
1609588630000|2021-01-02 11:57:10|344.51|342.51|344.48|342.48|344.51|342.51|344.47|342.47|13
1609588640000|2021-01-02 11:57:20|344.49|342.49|344.5|342.5|344.51|342.51|344.47|342.47|18
1609588650000|2021-01-02 11:57:30|344.52|342.52|344.66|342.66|344.69|342.69|344.51|342.51|13
1609588660000|2021-01-02 11:57:40|344.65|342.65|344.65|342.65|344.66|342.66|344.65|342.65|5
1609588670000|2021-01-02 11:57:50|344.83|342.83|344.61|342.61|344.83|342.83|344.59|342.59|12
1609588680000|2021-01-02 11:58:00|344.59|342.59|344.74|342.74|344.74|342.74|344.59|342.59|12
1609588690000|2021-01-02 11:58:10|344.71|342.71|344.65|342.65|344.74|342.74|344.65|342.65|24
1609588700000|2021-01-02 11:58:20|344.67|342.67|344.63|342.63|344.67|342.67|344.6|342.6|12
1609588710000|2021-01-02 11:58:30|344.61|342.61|344.68|342.68|344.68|342.68|344.61|342.61|12
1609588720000|2021-01-02 11:58:40|344.7|342.7|344.74|342.74|344.79|342.79|344.7|342.7|16
1609588730000|2021-01-02 11:58:50|344.76|342.76|344.73|342.73|344.78|342.78|344.73|342.73|10
1609588740000|2021-01-02 11:59:00|344.72|342.72|344.73|342.73|344.75|342.75|344.72|342.72|15
1609588750000|2021-01-02 11:59:10|344.72|342.72|344.72|342.72|344.73|342.73|344.7|342.7|21
1609588760000|2021-01-02 11:59:20|344.73|342.73|345.05|343.05|345.05|343.05|344.71|342.71|14
1609588770000|2021-01-02 11:59:30|345.06|343.06|344.92|342.92|345.09|343.09|344.92|342.92|26
1609588780000|2021-01-02 11:59:40|344.89|342.89|344.89|342.89|344.94|342.94|344.88|342.88|11
1609588790000|2021-01-02 11:59:50|344.88|342.88|344.83|342.83|344.88|342.88|344.82|342.82|8
1609588800000|2021-01-02 12:00:00|344.8|342.8|344.81|342.81|344.81|342.81|344.8|342.8|2
1609588810000|2021-01-02 12:00:10|344.83|342.83|344.9|342.9|344.92|342.92|344.83|342.83|16
1609588820000|2021-01-02 12:00:20|344.92|342.92|344.92|342.92|344.92|342.92|344.89|342.89|10
1609588830000|2021-01-02 12:00:30|344.93|342.93|345.04|343.04|345.13|343.13|344.93|342.93|23
1609588840000|2021-01-02 12:00:40|345.03|343.03|345.1|343.1|345.15|343.15|345.03|343.03|23
1609588850000|2021-01-02 12:00:50|345.08|343.08|345.27|343.27|345.3|343.3|345|343|19
1609588860000|2021-01-02 12:01:00|345.28|343.28|345.2|343.2|345.3|343.3|345.19|343.19|19
1609588870000|2021-01-02 12:01:10|345.19|343.19|345.25|343.25|345.27|343.27|345.19|343.19|9
1609588880000|2021-01-02 12:01:20|345.22|343.22|345.22|343.22|345.28|343.28|345.21|343.21|18
1609588890000|2021-01-02 12:01:30|345.24|343.24|345.25|343.25|345.25|343.25|345.22|343.22|6
1609588900000|2021-01-02 12:01:40|345.26|343.26|345.26|343.26|345.26|343.26|345.25|343.25|5
1609588910000|2021-01-02 12:01:50|345.25|343.25|345.25|343.25|345.26|343.26|345.25|343.25|7
1609588920000|2021-01-02 12:02:00|345.23|343.23|345.12|343.12|345.23|343.23|345.07|343.07|16
1609588930000|2021-01-02 12:02:10|345.14|343.14|345.23|343.23|345.23|343.23|345.13|343.13|18
1609588940000|2021-01-02 12:02:20|345.22|343.22|345.31|343.31|345.35|343.35|345.22|343.22|12
1609588950000|2021-01-02 12:02:30|345.53|343.53|345.83|343.83|345.83|343.83|345.53|343.53|21
1609588960000|2021-01-02 12:02:40|345.89|343.89|345.95|343.95|346.03|344.03|345.89|343.89|21
1609588970000|2021-01-02 12:02:50|345.98|343.98|346.04|344.04|346.05|344.05|345.94|343.94|22
1609588980000|2021-01-02 12:03:00|346.09|344.09|346.43|344.43|346.43|344.43|346.09|344.09|29
1609588990000|2021-01-02 12:03:10|346.54|344.54|346.63|344.63|346.68|344.68|346.54|344.54|16
1609589000000|2021-01-02 12:03:20|346.62|344.62|346.48|344.48|346.62|344.62|346.28|344.28|28
1609589010000|2021-01-02 12:03:30|346.51|344.51|346.38|344.38|346.52|344.52|346.38|344.38|18
1609589020000|2021-01-02 12:03:40|346.4|344.4|346.35|344.35|346.43|344.43|346.25|344.25|22
1609589030000|2021-01-02 12:03:50|346.36|344.36|346.44|344.44|346.46|344.46|346.36|344.36|13
1609589040000|2021-01-02 12:04:00|346.41|344.41|346.24|344.24|346.41|344.41|346.24|344.24|17
1609589050000|2021-01-02 12:04:10|346.27|344.27|346.33|344.33|346.38|344.38|346.27|344.27|22
1609589060000|2021-01-02 12:04:20|346.32|344.32|346.31|344.31|346.32|344.32|346.31|344.31|8
1609589070000|2021-01-02 12:04:30|346.28|344.28|346.31|344.31|346.33|344.33|346.28|344.28|8
1609589080000|2021-01-02 12:04:40|346.32|344.32|346.4|344.4|346.6|344.6|346.28|344.28|26
1609589090000|2021-01-02 12:04:50|346.46|344.46|346.11|344.11|346.46|344.46|346.11|344.11|25
1609589100000|2021-01-02 12:05:00|346.14|344.14|346.39|344.39|346.39|344.39|346.13|344.13|17
1609589110000|2021-01-02 12:05:10|346.4|344.4|346.29|344.29|346.43|344.43|346.29|344.29|23
1609589120000|2021-01-02 12:05:20|346.3|344.3|346.17|344.17|346.32|344.32|346.17|344.17|11
1609589130000|2021-01-02 12:05:30|346.16|344.16|346.25|344.25|346.25|344.25|346.16|344.16|12
1609589140000|2021-01-02 12:05:40|346.2|344.2|346.25|344.25|346.26|344.26|346.15|344.15|14
1609589150000|2021-01-02 12:05:50|346.24|344.24|346.24|344.24|346.26|344.26|346.23|344.23|6
1609589160000|2021-01-02 12:06:00|346.2|344.2|346.25|344.25|346.29|344.29|346.16|344.16|18
1609589170000|2021-01-02 12:06:10|346.23|344.23|346.11|344.11|346.27|344.27|346.09|344.09|14
1609589180000|2021-01-02 12:06:20|346.13|344.13|346.15|344.15|346.16|344.16|346.08|344.08|20
1609589190000|2021-01-02 12:06:30|346.16|344.16|346.06|344.06|346.24|344.24|346.06|344.06|21
1609589200000|2021-01-02 12:06:40|346.05|344.05|346.11|344.11|346.11|344.11|346.05|344.05|16
1609589210000|2021-01-02 12:06:50|346.13|344.13|346.11|344.11|346.18|344.18|346.11|344.11|21
1609589220000|2021-01-02 12:07:00|346.07|344.07|346.11|344.11|346.11|344.11|346.06|344.06|9
1609589230000|2021-01-02 12:07:10|346.13|344.13|346.13|344.13|346.14|344.14|346.12|344.12|9
1609589240000|2021-01-02 12:07:20|346.14|344.14|346.14|344.14|346.14|344.14|346.12|344.12|4
1609589250000|2021-01-02 12:07:30|346.16|344.16|346.15|344.15|346.17|344.17|346.15|344.15|6
1609589260000|2021-01-02 12:07:40|346.16|344.16|346.17|344.17|346.17|344.17|346.13|344.13|13
1609589270000|2021-01-02 12:07:50|346.15|344.15|346.05|344.05|346.17|344.17|346|344|19
1609589280000|2021-01-02 12:08:00|346.06|344.06|345.93|343.93|346.08|344.08|345.9|343.9|10
1609589290000|2021-01-02 12:08:10|345.94|343.94|345.99|343.99|345.99|343.99|345.93|343.93|16
1609589300000|2021-01-02 12:08:20|345.98|343.98|345.73|343.73|345.98|343.98|345.73|343.73|18
1609589310000|2021-01-02 12:08:30|345.72|343.72|345.67|343.67|345.72|343.72|345.67|343.67|5
1609589320000|2021-01-02 12:08:40|345.68|343.68|345.62|343.62|345.7|343.7|345.53|343.53|18
1609589330000|2021-01-02 12:08:50|345.64|343.64|345.75|343.75|345.75|343.75|345.64|343.64|13
1609589340000|2021-01-02 12:09:00|345.76|343.76|345.76|343.76|345.78|343.78|345.75|343.75|8
1609589350000|2021-01-02 12:09:10|345.75|343.75|345.64|343.64|345.75|343.75|345.63|343.63|12
1609589360000|2021-01-02 12:09:20|345.62|343.62|345.61|343.61|345.64|343.64|345.6|343.6|12
1609589370000|2021-01-02 12:09:30|345.62|343.62|345.66|343.66|345.77|343.77|345.61|343.61|16
1609589380000|2021-01-02 12:09:40|345.67|343.67|345.64|343.64|345.7|343.7|345.62|343.62|14
1609589390000|2021-01-02 12:09:50|345.62|343.62|345.73|343.73|345.73|343.73|345.62|343.62|15
1609589400000|2021-01-02 12:10:00|345.77|343.77|345.85|343.85|345.9|343.9|345.77|343.77|19
1609589410000|2021-01-02 12:10:10|345.86|343.86|345.84|343.84|345.86|343.86|345.83|343.83|16
1609589420000|2021-01-02 12:10:20|345.85|343.85|345.69|343.69|345.85|343.85|345.69|343.69|7
1609589430000|2021-01-02 12:10:30|345.7|343.7|345.7|343.7|345.7|343.7|345.69|343.69|3
1609589440000|2021-01-02 12:10:40|345.69|343.69|345.68|343.68|345.89|343.89|345.68|343.68|24
1609589450000|2021-01-02 12:10:50|345.77|343.77|345.69|343.69|345.77|343.77|345.67|343.67|21
1609589460000|2021-01-02 12:11:00|345.68|343.68|345.73|343.73|345.74|343.74|345.68|343.68|19
1609589470000|2021-01-02 12:11:10|345.74|343.74|345.8|343.8|345.81|343.81|345.73|343.73|14
1609589480000|2021-01-02 12:11:20|345.81|343.81|345.78|343.78|345.81|343.81|345.75|343.75|13
1609589490000|2021-01-02 12:11:30|345.79|343.79|345.84|343.84|345.84|343.84|345.77|343.77|11
1609589500000|2021-01-02 12:11:40|345.89|343.89|345.9|343.9|345.93|343.93|345.87|343.87|20
1609589510000|2021-01-02 12:11:50|345.89|343.89|345.88|343.88|345.89|343.89|345.88|343.88|4
1609589520000|2021-01-02 12:12:00|345.87|343.87|345.87|343.87|345.89|343.89|345.87|343.87|5
1609589530000|2021-01-02 12:12:10|345.88|343.88|345.88|343.88|345.89|343.89|345.87|343.87|7
1609589540000|2021-01-02 12:12:20|345.87|343.87|345.88|343.88|345.89|343.89|345.87|343.87|14
1609589550000|2021-01-02 12:12:30|345.87|343.87|345.91|343.91|345.94|343.94|345.87|343.87|19
1609589560000|2021-01-02 12:12:40|345.9|343.9|345.93|343.93|345.94|343.94|345.87|343.87|25
1609589570000|2021-01-02 12:12:50|345.94|343.94|346.05|344.05|346.08|344.08|345.94|343.94|11
1609589580000|2021-01-02 12:13:00|346.03|344.03|346.05|344.05|346.05|344.05|346.03|344.03|4
1609589590000|2021-01-02 12:13:10|346.04|344.04|345.94|343.94|346.04|344.04|345.93|343.93|11
1609589600000|2021-01-02 12:13:20|345.95|343.95|345.96|343.96|345.96|343.96|345.93|343.93|5
1609589610000|2021-01-02 12:13:30|345.98|343.98|346.03|344.03|346.03|344.03|345.98|343.98|8
1609589620000|2021-01-02 12:13:40|346.02|344.02|346.04|344.04|346.04|344.04|346|344|4
1609589630000|2021-01-02 12:13:50|346.03|344.03|345.93|343.93|346.03|344.03|345.93|343.93|12
1609589640000|2021-01-02 12:14:00|345.92|343.92|345.79|343.79|345.92|343.92|345.76|343.76|11
1609589650000|2021-01-02 12:14:10|345.81|343.81|345.8|343.8|345.85|343.85|345.77|343.77|18
1609589660000|2021-01-02 12:14:20|345.81|343.81|345.93|343.93|345.99|343.99|345.8|343.8|13
1609589670000|2021-01-02 12:14:30|345.92|343.92|345.84|343.84|345.94|343.94|345.84|343.84|18
1609589680000|2021-01-02 12:14:40|345.85|343.85|345.88|343.88|345.88|343.88|345.85|343.85|4
1609589690000|2021-01-02 12:14:50|345.86|343.86|345.68|343.68|345.86|343.86|345.68|343.68|12
1609589700000|2021-01-02 12:15:00|345.67|343.67|345.7|343.7|345.7|343.7|345.66|343.66|7
1609589710000|2021-01-02 12:15:10|345.69|343.69|345.68|343.68|345.7|343.7|345.68|343.68|7
1609589720000|2021-01-02 12:15:20|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|1
1609589730000|2021-01-02 12:15:30|345.7|343.7|345.8|343.8|345.8|343.8|345.7|343.7|9
1609589740000|2021-01-02 12:15:40|345.79|343.79|345.78|343.78|345.79|343.79|345.77|343.77|10
1609589750000|2021-01-02 12:15:50|345.77|343.77|345.78|343.78|345.79|343.79|345.74|343.74|6
1609589760000|2021-01-02 12:16:00|345.76|343.76|345.88|343.88|345.88|343.88|345.76|343.76|8
1609589770000|2021-01-02 12:16:10|345.87|343.87|345.95|343.95|345.95|343.95|345.86|343.86|8
1609589780000|2021-01-02 12:16:20|345.96|343.96|346.16|344.16|346.17|344.17|345.96|343.96|21
1609589790000|2021-01-02 12:16:30|346.12|344.12|346.18|344.18|346.23|344.23|346.11|344.11|23
1609589800000|2021-01-02 12:16:40|346.19|344.19|346.41|344.41|346.43|344.43|346.19|344.19|14
1609589810000|2021-01-02 12:16:50|346.42|344.42|346.45|344.45|346.47|344.47|346.4|344.4|20
1609589820000|2021-01-02 12:17:00|346.47|344.47|346.27|344.27|346.47|344.47|346.27|344.27|21
1609589830000|2021-01-02 12:17:10|346.23|344.23|345.91|343.91|346.23|344.23|345.89|343.89|26
1609589840000|2021-01-02 12:17:20|345.86|343.86|345.72|343.72|345.9|343.9|345.67|343.67|28
1609589850000|2021-01-02 12:17:30|345.71|343.71|345.38|343.38|345.71|343.71|345.29|343.29|27
1609589860000|2021-01-02 12:17:40|345.39|343.39|345.29|343.29|345.42|343.42|345.28|343.28|26
1609589870000|2021-01-02 12:17:50|345.31|343.31|345.19|343.19|345.32|343.32|345.18|343.18|22
1609589880000|2021-01-02 12:18:00|345.18|343.18|344.5|342.5|345.18|343.18|344.44|342.44|33
1609589890000|2021-01-02 12:18:10|344.55|342.55|344.52|342.52|344.58|342.58|344.45|342.45|24
1609589900000|2021-01-02 12:18:20|344.51|342.51|344.73|342.73|344.74|342.74|344.35|342.35|35
1609589910000|2021-01-02 12:18:30|344.72|342.72|344.58|342.58|344.72|342.72|344.58|342.58|13
1609589920000|2021-01-02 12:18:40|344.59|342.59|344.63|342.63|344.63|342.63|344.53|342.53|17
1609589930000|2021-01-02 12:18:50|344.64|342.64|344.55|342.55|344.66|342.66|344.54|342.54|14
1609589940000|2021-01-02 12:19:00|344.54|342.54|344.75|342.75|344.75|342.75|344.51|342.51|22
1609589950000|2021-01-02 12:19:10|344.8|342.8|344.92|342.92|344.92|342.92|344.8|342.8|17
1609589960000|2021-01-02 12:19:20|344.91|342.91|345.45|343.45|345.45|343.45|344.85|342.85|24
1609589970000|2021-01-02 12:19:30|345.46|343.46|345.56|343.56|345.57|343.57|345.4|343.4|16
1609589980000|2021-01-02 12:19:40|345.55|343.55|346.08|344.08|346.09|344.09|345.55|343.55|26
1609589990000|2021-01-02 12:19:50|346.09|344.09|346.15|344.15|346.15|344.15|346.01|344.01|28
1609590000000|2021-01-02 12:20:00|346.17|344.17|346.75|344.75|346.76|344.76|346.14|344.14|24
1609590010000|2021-01-02 12:20:10|346.78|344.78|346.82|344.82|346.83|344.83|346.76|344.76|24
1609590020000|2021-01-02 12:20:20|346.83|344.83|347.11|345.11|347.13|345.13|346.8|344.8|30
1609590030000|2021-01-02 12:20:30|347.1|345.1|348.02|346.02|348.05|346.05|347.05|345.05|32
1609590040000|2021-01-02 12:20:40|348|346|348.14|346.14|348.25|346.25|347.97|345.97|31
1609590050000|2021-01-02 12:20:50|348.13|346.13|348.03|346.03|348.13|346.13|347.87|345.87|28
1609590060000|2021-01-02 12:21:00|348|346|348.77|346.77|348.77|346.77|348|346|24
1609590070000|2021-01-02 12:21:10|348.76|346.76|348.98|346.98|348.98|346.98|348.72|346.72|31
1609590080000|2021-01-02 12:21:20|348.99|346.99|349.82|347.82|349.9|347.9|348.99|346.99|25
1609590090000|2021-01-02 12:21:30|349.8|347.8|350.19|348.19|350.2|348.2|349.79|347.79|29
1609590100000|2021-01-02 12:21:40|350.17|348.17|350.54|348.54|350.57|348.57|350.17|348.17|17
1609590110000|2021-01-02 12:21:50|350.58|348.58|351.14|349.14|351.14|349.14|350.41|348.41|35
1609590120000|2021-01-02 12:22:00|351.22|349.22|351.97|349.97|351.97|349.97|351.19|349.19|28
1609590130000|2021-01-02 12:22:10|351.98|349.98|351.47|349.47|352.01|350.01|351.4|349.4|33
1609590140000|2021-01-02 12:22:20|351.49|349.49|350.92|348.92|351.55|349.55|350.91|348.91|33
1609590150000|2021-01-02 12:22:30|350.93|348.93|350.94|348.94|351.11|349.11|350.81|348.81|31
1609590160000|2021-01-02 12:22:40|350.97|348.97|351.49|349.49|351.64|349.64|350.97|348.97|33
1609590170000|2021-01-02 12:22:50|351.54|349.54|351.12|349.12|351.54|349.54|350.97|348.97|34
1609590180000|2021-01-02 12:23:00|351.11|349.11|350.95|348.95|351.15|349.15|350.93|348.93|31
1609590190000|2021-01-02 12:23:10|351|349|350.68|348.68|351|349|350.56|348.56|28
1609590200000|2021-01-02 12:23:20|350.66|348.66|350.16|348.16|350.67|348.67|350.16|348.16|27
1609590210000|2021-01-02 12:23:30|350.18|348.18|350.59|348.59|350.63|348.63|350.18|348.18|37
1609590220000|2021-01-02 12:23:40|350.61|348.61|350.66|348.66|350.72|348.72|350.52|348.52|28
1609590230000|2021-01-02 12:23:50|350.64|348.64|350.68|348.68|350.68|348.68|350.42|348.42|27
1609590240000|2021-01-02 12:24:00|350.65|348.65|350.49|348.49|350.71|348.71|350.48|348.48|26
1609590250000|2021-01-02 12:24:10|350.47|348.47|350.1|348.1|350.48|348.48|350.01|348.01|27
1609590260000|2021-01-02 12:24:20|350.11|348.11|350.32|348.32|350.53|348.53|350.09|348.09|28
1609590270000|2021-01-02 12:24:30|350.31|348.31|350.55|348.55|350.55|348.55|350.03|348.03|34
1609590280000|2021-01-02 12:24:40|350.46|348.46|350.76|348.76|351.03|349.03|350.31|348.31|31
1609590290000|2021-01-02 12:24:50|350.7|348.7|350.89|348.89|351.01|349.01|350.7|348.7|24
1609590300000|2021-01-02 12:25:00|350.88|348.88|350.96|348.96|350.96|348.96|350.84|348.84|26
1609590310000|2021-01-02 12:25:10|350.92|348.92|350.88|348.88|351.05|349.05|350.87|348.87|26
1609590320000|2021-01-02 12:25:20|350.89|348.89|351.04|349.04|351.07|349.07|350.89|348.89|22
1609590330000|2021-01-02 12:25:30|350.97|348.97|351.33|349.33|351.55|349.55|350.97|348.97|31
1609590340000|2021-01-02 12:25:40|351.36|349.36|351.75|349.75|352.05|350.05|351.34|349.34|31
1609590350000|2021-01-02 12:25:50|351.71|349.71|351.8|349.8|351.92|349.92|351.07|349.07|35
1609590360000|2021-01-02 12:26:00|351.73|349.73|351.69|349.69|351.81|349.81|351.61|349.61|32
1609590370000|2021-01-02 12:26:10|351.68|349.68|351.93|349.93|351.97|349.97|351.62|349.62|26
1609590380000|2021-01-02 12:26:20|351.95|349.95|352.45|350.45|352.48|350.48|351.95|349.95|23
1609590390000|2021-01-02 12:26:30|352.44|350.44|352.39|350.39|352.47|350.47|352.29|350.29|25
1609590400000|2021-01-02 12:26:40|352.4|350.4|352.28|350.28|352.46|350.46|352.22|350.22|20
1609590410000|2021-01-02 12:26:50|352.27|350.27|352.44|350.44|352.51|350.51|352.21|350.21|24
1609590420000|2021-01-02 12:27:00|352.4|350.4|352.42|350.42|352.54|350.54|352.28|350.28|22
1609590430000|2021-01-02 12:27:10|352.44|350.44|352.19|350.19|352.53|350.53|352.18|350.18|30
1609590440000|2021-01-02 12:27:20|352.2|350.2|352.13|350.13|352.2|350.2|352|350|29
1609590450000|2021-01-02 12:27:30|351.98|349.98|352.07|350.07|352.13|350.13|351.95|349.95|28
1609590460000|2021-01-02 12:27:40|352.02|350.02|351.97|349.97|352.1|350.1|351.97|349.97|32
1609590470000|2021-01-02 12:27:50|352.02|350.02|352|350|352.06|350.06|351.76|349.76|31
1609590480000|2021-01-02 12:28:00|352.01|350.01|351.63|349.63|352.03|350.03|351.63|349.63|28
1609590490000|2021-01-02 12:28:10|351.62|349.62|351.61|349.61|351.72|349.72|351.61|349.61|27
1609590500000|2021-01-02 12:28:20|351.63|349.63|351.3|349.3|351.63|349.63|351.21|349.21|28
1609590510000|2021-01-02 12:28:30|351.29|349.29|350.99|348.99|351.31|349.31|350.93|348.93|23
1609590520000|2021-01-02 12:28:40|350.98|348.98|350.73|348.73|351.01|349.01|350.65|348.65|32
1609590530000|2021-01-02 12:28:50|350.7|348.7|350.18|348.18|350.75|348.75|350.16|348.16|26
1609590540000|2021-01-02 12:29:00|350.15|348.15|350.22|348.22|350.45|348.45|349.88|347.88|30
1609590550000|2021-01-02 12:29:10|350.28|348.28|350.5|348.5|350.5|348.5|350.1|348.1|31
1609590560000|2021-01-02 12:29:20|350.55|348.55|350.07|348.07|350.59|348.59|350.07|348.07|34
1609590570000|2021-01-02 12:29:30|350.05|348.05|350.18|348.18|350.28|348.28|350.03|348.03|29
1609590580000|2021-01-02 12:29:40|350.16|348.16|349.92|347.92|350.16|348.16|349.9|347.9|22
1609590590000|2021-01-02 12:29:50|349.94|347.94|349.89|347.89|350.07|348.07|349.87|347.87|30
1609590600000|2021-01-02 12:30:00|349.87|347.87|349.97|347.97|350.11|348.11|349.84|347.84|24
1609590610000|2021-01-02 12:30:10|350.01|348.01|350.14|348.14|350.32|348.32|349.94|347.94|29
1609590620000|2021-01-02 12:30:20|350.12|348.12|350.2|348.2|350.21|348.21|350.11|348.11|27
1609590630000|2021-01-02 12:30:30|350.21|348.21|350.59|348.59|350.59|348.59|350.21|348.21|28
1609590640000|2021-01-02 12:30:40|350.6|348.6|351.2|349.2|351.29|349.29|350.6|348.6|24
1609590650000|2021-01-02 12:30:50|351.21|349.21|351.23|349.23|351.3|349.3|351.16|349.16|30
1609590660000|2021-01-02 12:31:00|351.22|349.22|350.96|348.96|351.22|349.22|350.83|348.83|31
1609590670000|2021-01-02 12:31:10|350.94|348.94|350.85|348.85|351.03|349.03|350.81|348.81|31
1609590680000|2021-01-02 12:31:20|350.89|348.89|350.81|348.81|350.89|348.89|350.78|348.78|20
1609590690000|2021-01-02 12:31:30|350.8|348.8|350.79|348.79|350.91|348.91|350.6|348.6|31
1609590700000|2021-01-02 12:31:40|350.8|348.8|350.72|348.72|350.8|348.8|350.68|348.68|29
1609590710000|2021-01-02 12:31:50|350.71|348.71|350.55|348.55|350.71|348.71|350.38|348.38|31
1609590720000|2021-01-02 12:32:00|350.56|348.56|350.59|348.59|350.6|348.6|350.44|348.44|33
1609590730000|2021-01-02 12:32:10|350.58|348.58|350.4|348.4|350.58|348.58|350.32|348.32|26
1609590740000|2021-01-02 12:32:20|350.41|348.41|350.39|348.39|350.43|348.43|350.35|348.35|21
1609590750000|2021-01-02 12:32:30|350.38|348.38|350.44|348.44|350.48|348.48|350.36|348.36|17
1609590760000|2021-01-02 12:32:40|350.45|348.45|350.28|348.28|350.49|348.49|350.04|348.04|17
1609590770000|2021-01-02 12:32:50|350.27|348.27|349.73|347.73|350.27|348.27|349.63|347.63|28
1609590780000|2021-01-02 12:33:00|349.72|347.72|349.52|347.52|349.8|347.8|349.48|347.48|25
1609590790000|2021-01-02 12:33:10|349.55|347.55|349.7|347.7|349.81|347.81|349.55|347.55|28
1609590800000|2021-01-02 12:33:20|349.71|347.71|349.97|347.97|349.99|347.99|349.5|347.5|21
1609590810000|2021-01-02 12:33:30|349.98|347.98|349.98|347.98|350.02|348.02|349.91|347.91|21
1609590820000|2021-01-02 12:33:40|349.97|347.97|349.92|347.92|350.02|348.02|349.84|347.84|24
1609590830000|2021-01-02 12:33:50|349.97|347.97|349.82|347.82|350|348|349.8|347.8|24
1609590840000|2021-01-02 12:34:00|349.83|347.83|350.01|348.01|350.03|348.03|349.81|347.81|20
1609590850000|2021-01-02 12:34:10|349.99|347.99|349.94|347.94|350.04|348.04|349.91|347.91|21
1609590860000|2021-01-02 12:34:20|349.95|347.95|350.14|348.14|350.16|348.16|349.95|347.95|20
1609590870000|2021-01-02 12:34:30|350.15|348.15|350.13|348.13|350.18|348.18|350.02|348.02|25
1609590880000|2021-01-02 12:34:40|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|22
1609590890000|2021-01-02 12:34:50|350.33|348.33|350.37|348.37|350.47|348.47|350.25|348.25|26
1609590900000|2021-01-02 12:35:00|350.35|348.35|350.36|348.36|350.42|348.42|350.32|348.32|25
1609590910000|2021-01-02 12:35:10|350.37|348.37|350.4|348.4|350.4|348.4|350.06|348.06|14
1609590920000|2021-01-02 12:35:20|350.41|348.41|350.39|348.39|350.42|348.42|350.35|348.35|16
1609590930000|2021-01-02 12:35:30|350.37|348.37|350.33|348.33|350.4|348.4|350.33|348.33|25
1609590940000|2021-01-02 12:35:40|350.34|348.34|350.33|348.33|350.37|348.37|350.24|348.24|22
1609590950000|2021-01-02 12:35:50|350.34|348.34|350.22|348.22|350.44|348.44|350.02|348.02|31
1609590960000|2021-01-02 12:36:00|350.32|348.32|350.16|348.16|350.34|348.34|350.14|348.14|24
1609590970000|2021-01-02 12:36:10|350.13|348.13|350.32|348.32|350.32|348.32|350.13|348.13|25
1609590980000|2021-01-02 12:36:20|350.31|348.31|350.4|348.4|350.46|348.46|350.29|348.29|19
1609590990000|2021-01-02 12:36:30|350.42|348.42|350.44|348.44|350.44|348.44|350.34|348.34|22
1609591000000|2021-01-02 12:36:40|350.41|348.41|350.45|348.45|350.45|348.45|350.38|348.38|20
1609591010000|2021-01-02 12:36:50|350.49|348.49|350.7|348.7|350.78|348.78|350.26|348.26|28
1609591020000|2021-01-02 12:37:00|350.74|348.74|350.72|348.72|350.85|348.85|350.71|348.71|16
1609591030000|2021-01-02 12:37:10|350.73|348.73|350.68|348.68|350.73|348.73|350.64|348.64|23
1609591040000|2021-01-02 12:37:20|350.69|348.69|350.72|348.72|350.74|348.74|350.68|348.68|14
1609591050000|2021-01-02 12:37:30|350.71|348.71|351.01|349.01|351.01|349.01|350.71|348.71|22
1609591060000|2021-01-02 12:37:40|351.04|349.04|351.15|349.15|351.17|349.17|351.03|349.03|25
1609591070000|2021-01-02 12:37:50|351.18|349.18|351.43|349.43|351.43|349.43|351.04|349.04|24
1609591080000|2021-01-02 12:38:00|351.6|349.6|351.55|349.55|351.62|349.62|351.5|349.5|20
1609591090000|2021-01-02 12:38:10|351.56|349.56|351.72|349.72|351.73|349.73|351.5|349.5|22
1609591100000|2021-01-02 12:38:20|351.7|349.7|351.63|349.63|351.72|349.72|351.61|349.61|26
1609591110000|2021-01-02 12:38:30|351.67|349.67|351.54|349.54|351.69|349.69|351.53|349.53|26
1609591120000|2021-01-02 12:38:40|351.55|349.55|351.57|349.57|351.61|349.61|351.53|349.53|22
1609591130000|2021-01-02 12:38:50|351.58|349.58|351.72|349.72|352.15|350.15|351.34|349.34|30
1609591140000|2021-01-02 12:39:00|351.73|349.73|352.02|350.02|352.02|350.02|351.72|349.72|27
1609591150000|2021-01-02 12:39:10|352.05|350.05|352.07|350.07|352.13|350.13|351.95|349.95|26
1609591160000|2021-01-02 12:39:20|352.06|350.06|352.2|350.2|352.2|350.2|351.93|349.93|25
1609591170000|2021-01-02 12:39:30|352.24|350.24|352.62|350.62|352.7|350.7|352.24|350.24|25
1609591180000|2021-01-02 12:39:40|352.59|350.59|352.58|350.58|352.59|350.59|352.28|350.28|29
1609591190000|2021-01-02 12:39:50|352.6|350.6|352.22|350.22|352.6|350.6|352.19|350.19|25
1609591200000|2021-01-02 12:40:00|352.21|350.21|352.28|350.28|352.43|350.43|352.19|350.19|31
1609591210000|2021-01-02 12:40:10|352.29|350.29|352.36|350.36|352.48|350.48|352.29|350.29|21
1609591220000|2021-01-02 12:40:20|352.25|350.25|352.1|350.1|352.41|350.41|352.1|350.1|27
1609591230000|2021-01-02 12:40:30|352.12|350.12|351.8|349.8|352.19|350.19|351.77|349.77|33
1609591240000|2021-01-02 12:40:40|351.81|349.81|351.73|349.73|351.95|349.95|351.73|349.73|28
1609591250000|2021-01-02 12:40:50|351.71|349.71|351.66|349.66|351.8|349.8|351.65|349.65|18
1609591260000|2021-01-02 12:41:00|351.64|349.64|351.6|349.6|351.64|349.64|351.58|349.58|21
1609591270000|2021-01-02 12:41:10|351.61|349.61|351.39|349.39|351.61|349.61|351.38|349.38|26
1609591280000|2021-01-02 12:41:20|351.37|349.37|351.3|349.3|351.37|349.37|351.17|349.17|28
1609591290000|2021-01-02 12:41:30|351.29|349.29|351.25|349.25|351.3|349.3|351.23|349.23|22
1609591300000|2021-01-02 12:41:40|351.24|349.24|351.28|349.28|351.5|349.5|351.23|349.23|29
1609591310000|2021-01-02 12:41:50|351.3|349.3|351.34|349.34|351.35|349.35|351.28|349.28|24
1609591320000|2021-01-02 12:42:00|351.33|349.33|351.28|349.28|351.35|349.35|351.28|349.28|18
1609591330000|2021-01-02 12:42:10|351.29|349.29|351.3|349.3|351.32|349.32|351.28|349.28|13
1609591340000|2021-01-02 12:42:20|351.21|349.21|351.17|349.17|351.25|349.25|351.15|349.15|17
1609591350000|2021-01-02 12:42:30|351.18|349.18|351.3|349.3|351.51|349.51|351.17|349.17|21
1609591360000|2021-01-02 12:42:40|351.29|349.29|351.28|349.28|351.3|349.3|351.27|349.27|10
1609591370000|2021-01-02 12:42:50|351.27|349.27|351.29|349.29|351.29|349.29|351.27|349.27|10
1609591380000|2021-01-02 12:43:00|351.28|349.28|351.3|349.3|351.39|349.39|351.28|349.28|14
1609591390000|2021-01-02 12:43:10|351.31|349.31|351.38|349.38|351.38|349.38|351.3|349.3|11
1609591400000|2021-01-02 12:43:20|351.33|349.33|351.69|349.69|351.74|349.74|351.32|349.32|34
1609591410000|2021-01-02 12:43:30|351.66|349.66|351.72|349.72|351.73|349.73|351.56|349.56|28
1609591420000|2021-01-02 12:43:40|351.76|349.76|351.76|349.76|351.77|349.77|351.57|349.57|24
1609591430000|2021-01-02 12:43:50|351.74|349.74|351.66|349.66|351.74|349.74|351.66|349.66|24
1609591440000|2021-01-02 12:44:00|351.65|349.65|351.67|349.67|351.74|349.74|351.65|349.65|23
1609591450000|2021-01-02 12:44:10|351.68|349.68|351.64|349.64|351.71|349.71|351.63|349.63|23
1609591460000|2021-01-02 12:44:20|351.65|349.65|351.77|349.77|351.87|349.87|351.65|349.65|27
1609591470000|2021-01-02 12:44:30|351.73|349.73|351.54|349.54|351.74|349.74|351.52|349.52|31
1609591480000|2021-01-02 12:44:40|351.55|349.55|351.51|349.51|351.58|349.58|351.44|349.44|25
1609591490000|2021-01-02 12:44:50|351.5|349.5|351.6|349.6|351.7|349.7|351.5|349.5|26
1609591500000|2021-01-02 12:45:00|351.59|349.59|351.93|349.93|351.99|349.99|351.59|349.59|29
1609591510000|2021-01-02 12:45:10|351.94|349.94|352.34|350.34|352.38|350.38|351.94|349.94|27
1609591520000|2021-01-02 12:45:20|352.29|350.29|352.27|350.27|352.41|350.41|352.12|350.12|30
1609591530000|2021-01-02 12:45:30|352.29|350.29|352.54|350.54|352.57|350.57|352.29|350.29|25
1609591540000|2021-01-02 12:45:40|352.55|350.55|352.33|350.33|352.58|350.58|352.33|350.33|27
1609591550000|2021-01-02 12:45:50|352.38|350.38|353.3|351.3|353.35|351.35|352.32|350.32|26
1609591560000|2021-01-02 12:46:00|353.31|351.31|353.09|351.09|353.33|351.33|353.09|351.09|34
1609591570000|2021-01-02 12:46:10|353.08|351.08|353.38|351.38|353.45|351.45|353.08|351.08|26
1609591580000|2021-01-02 12:46:20|353.39|351.39|353.46|351.46|353.6|351.6|353.39|351.39|25
1609591590000|2021-01-02 12:46:30|353.45|351.45|353.53|351.53|353.53|351.53|353.22|351.22|24
1609591600000|2021-01-02 12:46:40|353.52|351.52|353.66|351.66|353.68|351.68|353.34|351.34|32
1609591610000|2021-01-02 12:46:50|353.65|351.65|353.65|351.65|353.74|351.74|353.61|351.61|32
1609591620000|2021-01-02 12:47:00|353.66|351.66|353.42|351.42|353.66|351.66|353.41|351.41|27
1609591630000|2021-01-02 12:47:10|353.45|351.45|353.43|351.43|353.45|351.45|353.29|351.29|26
1609591640000|2021-01-02 12:47:20|353.42|351.42|353.01|351.01|353.43|351.43|353.01|351.01|26
1609591650000|2021-01-02 12:47:30|352.88|350.88|352.44|350.44|352.89|350.89|352.34|350.34|33
1609591660000|2021-01-02 12:47:40|352.46|350.46|352.28|350.28|352.46|350.46|352.21|350.21|21
1609591670000|2021-01-02 12:47:50|352.23|350.23|351.79|349.79|352.23|350.23|351.71|349.71|29
1609591680000|2021-01-02 12:48:00|351.81|349.81|351.96|349.96|352.04|350.04|351.81|349.81|25
1609591690000|2021-01-02 12:48:10|351.99|349.99|352.33|350.33|352.45|350.45|351.99|349.99|25
1609591700000|2021-01-02 12:48:20|352.34|350.34|352.91|350.91|352.91|350.91|352.34|350.34|28
1609591710000|2021-01-02 12:48:30|352.9|350.9|352.86|350.86|352.95|350.95|352.64|350.64|30
1609591720000|2021-01-02 12:48:40|352.87|350.87|353.33|351.33|353.33|351.33|352.87|350.87|25
1609591730000|2021-01-02 12:48:50|353.34|351.34|353.1|351.1|353.42|351.42|353.1|351.1|22
1609591740000|2021-01-02 12:49:00|353.11|351.11|353.22|351.22|353.24|351.24|353.07|351.07|30
1609591750000|2021-01-02 12:49:10|353.24|351.24|353.29|351.29|353.49|351.49|352.67|350.67|26
1609591760000|2021-01-02 12:49:20|353.33|351.33|353.41|351.41|353.42|351.42|353.33|351.33|24
1609591770000|2021-01-02 12:49:30|353.42|351.42|353.44|351.44|353.61|351.61|353.41|351.41|30
1609591780000|2021-01-02 12:49:40|353.42|351.42|353.73|351.73|353.89|351.89|353.42|351.42|22
1609591790000|2021-01-02 12:49:50|353.74|351.74|353.92|351.92|353.92|351.92|353.74|351.74|23
1609591800000|2021-01-02 12:50:00|353.94|351.94|353.98|351.98|354.01|352.01|353.89|351.89|12
1609591810000|2021-01-02 12:50:10|353.95|351.95|353.97|351.97|354.19|352.19|353.95|351.95|20
1609591820000|2021-01-02 12:50:20|354.01|352.01|354.53|352.53|354.62|352.62|353.94|351.94|27
1609591830000|2021-01-02 12:50:30|354.52|352.52|354.36|352.36|354.65|352.65|354.15|352.15|36
1609591840000|2021-01-02 12:50:40|354.41|352.41|354.47|352.47|354.5|352.5|354.27|352.27|29
1609591850000|2021-01-02 12:50:50|354.46|352.46|354.41|352.41|354.5|352.5|354.33|352.33|29
1609591860000|2021-01-02 12:51:00|354.39|352.39|354.13|352.13|354.46|352.46|354.13|352.13|33
1609591870000|2021-01-02 12:51:10|354.11|352.11|354.01|352.01|354.18|352.18|353.85|351.85|31
1609591880000|2021-01-02 12:51:20|354.04|352.04|353.07|351.07|354.04|352.04|352.99|350.99|25
1609591890000|2021-01-02 12:51:30|353.34|351.34|352.7|350.7|353.34|351.34|352.7|350.7|31
1609591900000|2021-01-02 12:51:40|352.72|350.72|352.87|350.87|352.9|350.9|352.63|350.63|28
1609591910000|2021-01-02 12:51:50|352.86|350.86|353.1|351.1|353.23|351.23|352.83|350.83|31
1609591920000|2021-01-02 12:52:00|353.13|351.13|353.01|351.01|353.13|351.13|352.96|350.96|22
1609591930000|2021-01-02 12:52:10|353|351|352.76|350.76|353.03|351.03|352.76|350.76|25
1609591940000|2021-01-02 12:52:20|352.82|350.82|352.77|350.77|352.83|350.83|352.74|350.74|21
1609591950000|2021-01-02 12:52:30|352.76|350.76|352.78|350.78|352.81|350.81|352.64|350.64|31
1609591960000|2021-01-02 12:52:40|352.77|350.77|352.87|350.87|352.92|350.92|352.75|350.75|31
1609591970000|2021-01-02 12:52:50|352.88|350.88|352.8|350.8|352.88|350.88|352.7|350.7|26
1609591980000|2021-01-02 12:53:00|352.81|350.81|353.37|351.37|353.43|351.43|352.8|350.8|27
1609591990000|2021-01-02 12:53:10|353.38|351.38|353.38|351.38|353.45|351.45|353.36|351.36|25
1609592000000|2021-01-02 12:53:20|353.37|351.37|353.32|351.32|353.44|351.44|353.18|351.18|26
1609592010000|2021-01-02 12:53:30|353.31|351.31|353.21|351.21|353.35|351.35|353.19|351.19|29
1609592020000|2021-01-02 12:53:40|353.18|351.18|353.09|351.09|353.39|351.39|353.07|351.07|35
1609592030000|2021-01-02 12:53:50|353.08|351.08|353.32|351.32|353.32|351.32|352.97|350.97|23
1609592040000|2021-01-02 12:54:00|353.31|351.31|352.96|350.96|353.31|351.31|352.86|350.86|35
1609592050000|2021-01-02 12:54:10|352.94|350.94|352.91|350.91|353.1|351.1|352.89|350.89|30
1609592060000|2021-01-02 12:54:20|352.96|350.96|353.03|351.03|353.12|351.12|352.94|350.94|29
1609592070000|2021-01-02 12:54:30|353.09|351.09|353.28|351.28|353.28|351.28|353.04|351.04|25
1609592080000|2021-01-02 12:54:40|353.27|351.27|352.91|350.91|353.27|351.27|352.75|350.75|28
1609592090000|2021-01-02 12:54:50|352.98|350.98|353.2|351.2|353.4|351.4|352.98|350.98|29
1609592100000|2021-01-02 12:55:00|353.17|351.17|353.36|351.36|353.4|351.4|353.16|351.16|22
1609592110000|2021-01-02 12:55:10|353.3|351.3|353.16|351.16|353.37|351.37|353.01|351.01|29
1609592120000|2021-01-02 12:55:20|353.11|351.11|353.02|351.02|353.17|351.17|352.96|350.96|31
1609592130000|2021-01-02 12:55:30|353.03|351.03|352.92|350.92|353.11|351.11|352.9|350.9|31
1609592140000|2021-01-02 12:55:40|352.89|350.89|352.78|350.78|352.92|350.92|352.68|350.68|28
1609592150000|2021-01-02 12:55:50|352.72|350.72|353.01|351.01|353.03|351.03|352.64|350.64|18
1609592160000|2021-01-02 12:56:00|353.02|351.02|352.67|350.67|353.02|351.02|352.67|350.67|26
1609592170000|2021-01-02 12:56:10|352.65|350.65|352.73|350.73|352.73|350.73|352.54|350.54|28
1609592180000|2021-01-02 12:56:20|352.83|350.83|352.79|350.79|353.07|351.07|352.77|350.77|33
1609592190000|2021-01-02 12:56:30|352.78|350.78|352.84|350.84|352.86|350.86|352.65|350.65|35
1609592200000|2021-01-02 12:56:40|352.87|350.87|352.91|350.91|352.97|350.97|352.83|350.83|18
1609592210000|2021-01-02 12:56:50|352.89|350.89|353.17|351.17|353.22|351.22|352.89|350.89|25
1609592220000|2021-01-02 12:57:00|353.21|351.21|353.62|351.62|353.62|351.62|353.17|351.17|18
1609592230000|2021-01-02 12:57:10|353.65|351.65|353.33|351.33|353.65|351.65|353.31|351.31|28
1609592240000|2021-01-02 12:57:20|353.32|351.32|353.32|351.32|353.43|351.43|353.32|351.32|28
1609592250000|2021-01-02 12:57:30|353.33|351.33|353.35|351.35|353.38|351.38|353.29|351.29|26
1609592260000|2021-01-02 12:57:40|353.36|351.36|353.3|351.3|353.39|351.39|353.15|351.15|27
1609592270000|2021-01-02 12:57:50|353.29|351.29|353.34|351.34|353.41|351.41|353.29|351.29|30
1609592280000|2021-01-02 12:58:00|353.39|351.39|353.38|351.38|353.44|351.44|353.36|351.36|19
1609592290000|2021-01-02 12:58:10|353.37|351.37|353.6|351.6|353.62|351.62|353.37|351.37|12
1609592300000|2021-01-02 12:58:20|353.61|351.61|353.83|351.83|353.86|351.86|353.52|351.52|23
1609592310000|2021-01-02 12:58:30|353.84|351.84|354.03|352.03|354.03|352.03|353.7|351.7|25
1609592320000|2021-01-02 12:58:40|354.01|352.01|353.96|351.96|354.03|352.03|353.91|351.91|21
1609592330000|2021-01-02 12:58:50|353.97|351.97|354.13|352.13|354.13|352.13|353.72|351.72|15
1609592340000|2021-01-02 12:59:00|354.08|352.08|354.11|352.11|354.35|352.35|354.07|352.07|29
1609592350000|2021-01-02 12:59:10|354.1|352.1|354.36|352.36|354.59|352.59|354.09|352.09|28
1609592360000|2021-01-02 12:59:20|354.38|352.38|354.08|352.08|354.54|352.54|354.08|352.08|27
1609592370000|2021-01-02 12:59:30|354.07|352.07|354.3|352.3|354.38|352.38|354.06|352.06|27
1609592380000|2021-01-02 12:59:40|354.27|352.27|354.77|352.77|354.77|352.77|354.26|352.26|30
1609592390000|2021-01-02 12:59:50|354.72|352.72|354.86|352.86|354.87|352.87|354.56|352.56|29
1609592400000|2021-01-02 13:00:00|354.84|352.84|355.56|353.56|355.73|353.73|354.84|352.84|32
1609592410000|2021-01-02 13:00:10|355.64|353.64|355.96|353.96|355.99|353.99|355.61|353.61|34
1609592420000|2021-01-02 13:00:20|355.94|353.94|356|354|356.13|354.13|355.94|353.94|32
1609592430000|2021-01-02 13:00:30|355.91|353.91|355.58|353.58|355.96|353.96|355.54|353.54|36
1609592440000|2021-01-02 13:00:40|355.55|353.55|354.89|352.89|355.55|353.55|354.88|352.88|30
1609592450000|2021-01-02 13:00:50|354.88|352.88|354.6|352.6|354.92|352.92|354.59|352.59|28
1609592460000|2021-01-02 13:01:00|354.61|352.61|354.64|352.64|354.66|352.66|354.02|352.02|33
1609592470000|2021-01-02 13:01:10|354.73|352.73|353.99|351.99|354.73|352.73|353.99|351.99|34
1609592480000|2021-01-02 13:01:20|353.93|351.93|353.08|351.08|353.98|351.98|353.08|351.08|31
1609592490000|2021-01-02 13:01:30|353.14|351.14|353.04|351.04|353.19|351.19|352.99|350.99|29
1609592500000|2021-01-02 13:01:40|353.07|351.07|352.97|350.97|353.17|351.17|352.97|350.97|30
1609592510000|2021-01-02 13:01:50|352.94|350.94|352.43|350.43|352.94|350.94|352.43|350.43|33
1609592520000|2021-01-02 13:02:00|352.38|350.38|352.56|350.56|352.59|350.59|352.33|350.33|33
1609592530000|2021-01-02 13:02:10|352.53|350.53|352.82|350.82|352.98|350.98|352.53|350.53|31
1609592540000|2021-01-02 13:02:20|352.83|350.83|352.81|350.81|352.86|350.86|352.67|350.67|26
1609592550000|2021-01-02 13:02:30|352.8|350.8|352.78|350.78|352.85|350.85|352.7|350.7|27
1609592560000|2021-01-02 13:02:40|352.77|350.77|352.64|350.64|352.88|350.88|352.64|350.64|31
1609592570000|2021-01-02 13:02:50|352.62|350.62|352.34|350.34|352.71|350.71|352.3|350.3|29
1609592580000|2021-01-02 13:03:00|352.32|350.32|352.42|350.42|352.47|350.47|352.29|350.29|30
1609592590000|2021-01-02 13:03:10|352.44|350.44|352.5|350.5|352.54|350.54|352.34|350.34|23
1609592600000|2021-01-02 13:03:20|352.53|350.53|352.78|350.78|352.78|350.78|352.53|350.53|25
1609592610000|2021-01-02 13:03:30|352.82|350.82|352.61|350.61|352.87|350.87|352.61|350.61|30
1609592620000|2021-01-02 13:03:40|352.6|350.6|352.57|350.57|352.76|350.76|352.51|350.51|31
1609592630000|2021-01-02 13:03:50|352.53|350.53|352.68|350.68|352.78|350.78|352.53|350.53|26
1609592640000|2021-01-02 13:04:00|352.7|350.7|352.54|350.54|352.74|350.74|352.41|350.41|23
1609592650000|2021-01-02 13:04:10|352.56|350.56|352.7|350.7|352.7|350.7|352.48|350.48|14
1609592660000|2021-01-02 13:04:20|352.66|350.66|352.58|350.58|352.69|350.69|352.5|350.5|23
1609592670000|2021-01-02 13:04:30|352.6|350.6|352.77|350.77|352.78|350.78|352.54|350.54|26
1609592680000|2021-01-02 13:04:40|352.82|350.82|352.81|350.81|352.82|350.82|352.81|350.81|2
1609592690000|2021-01-02 13:04:50|352.8|350.8|352.92|350.92|353.03|351.03|352.8|350.8|22
1609592700000|2021-01-02 13:05:00|352.93|350.93|352.86|350.86|353.02|351.02|352.86|350.86|24
1609592710000|2021-01-02 13:05:10|352.8|350.8|352.66|350.66|352.86|350.86|352.66|350.66|16
1609592720000|2021-01-02 13:05:20|352.68|350.68|352.86|350.86|352.86|350.86|352.66|350.66|17
1609592730000|2021-01-02 13:05:30|352.95|350.95|353.24|351.24|353.42|351.42|352.93|350.93|26
1609592740000|2021-01-02 13:05:40|353.29|351.29|353.6|351.6|353.6|351.6|353.26|351.26|27
1609592750000|2021-01-02 13:05:50|353.61|351.61|353.88|351.88|353.91|351.91|353.61|351.61|34
1609592760000|2021-01-02 13:06:00|353.89|351.89|353.89|351.89|353.89|351.89|353.69|351.69|27
1609592770000|2021-01-02 13:06:10|353.88|351.88|353.53|351.53|353.9|351.9|353.46|351.46|26
1609592780000|2021-01-02 13:06:20|353.5|351.5|353.73|351.73|353.76|351.76|353.5|351.5|31
1609592790000|2021-01-02 13:06:30|353.75|351.75|353.58|351.58|353.89|351.89|353.58|351.58|30
1609592800000|2021-01-02 13:06:40|353.59|351.59|353.45|351.45|353.59|351.59|353.37|351.37|31
1609592810000|2021-01-02 13:06:50|353.41|351.41|353.41|351.41|353.43|351.43|353.38|351.38|15
1609592820000|2021-01-02 13:07:00|353.4|351.4|353.38|351.38|353.4|351.4|353.2|351.2|18
1609592830000|2021-01-02 13:07:10|353.25|351.25|353.69|351.69|353.7|351.7|353.25|351.25|26
1609592840000|2021-01-02 13:07:20|353.64|351.64|353.7|351.7|353.75|351.75|353.44|351.44|28
1609592850000|2021-01-02 13:07:30|353.68|351.68|353.56|351.56|353.68|351.68|353.39|351.39|34
1609592860000|2021-01-02 13:07:40|353.57|351.57|353.3|351.3|353.58|351.58|353.3|351.3|27
1609592870000|2021-01-02 13:07:50|353.31|351.31|353.52|351.52|353.52|351.52|353.28|351.28|26
1609592880000|2021-01-02 13:08:00|353.46|351.46|353.22|351.22|353.46|351.46|353.22|351.22|24
1609592890000|2021-01-02 13:08:10|353.25|351.25|353.03|351.03|353.27|351.27|353.03|351.03|10
1609592900000|2021-01-02 13:08:20|353.09|351.09|353.14|351.14|353.16|351.16|353.08|351.08|15
1609592910000|2021-01-02 13:08:30|353.11|351.11|353.14|351.14|353.14|351.14|353.1|351.1|10
1609592920000|2021-01-02 13:08:40|353.13|351.13|353.24|351.24|353.28|351.28|353.11|351.11|16
1609592930000|2021-01-02 13:08:50|353.23|351.23|353.21|351.21|353.25|351.25|353.21|351.21|11
1609592940000|2021-01-02 13:09:00|353.22|351.22|353.23|351.23|353.24|351.24|353.15|351.15|18
1609592950000|2021-01-02 13:09:10|353.21|351.21|353.18|351.18|353.22|351.22|353.14|351.14|18
1609592960000|2021-01-02 13:09:20|353.16|351.16|353.18|351.18|353.18|351.18|353.14|351.14|15
1609592970000|2021-01-02 13:09:30|353.2|351.2|353.2|351.2|353.27|351.27|353.11|351.11|24
1609592980000|2021-01-02 13:09:40|353.19|351.19|353.35|351.35|353.36|351.36|353.19|351.19|17
1609592990000|2021-01-02 13:09:50|353.38|351.38|353.32|351.32|353.42|351.42|353.28|351.28|22
1609593000000|2021-01-02 13:10:00|353.3|351.3|353.24|351.24|353.33|351.33|353.2|351.2|23
1609593010000|2021-01-02 13:10:10|353.31|351.31|353.15|351.15|353.32|351.32|353.12|351.12|20
1609593020000|2021-01-02 13:10:20|353.19|351.19|353.44|351.44|353.47|351.47|353.19|351.19|30
1609593030000|2021-01-02 13:10:30|353.45|351.45|353.41|351.41|353.45|351.45|353.39|351.39|18
1609593040000|2021-01-02 13:10:40|353.42|351.42|353.57|351.57|353.57|351.57|353.42|351.42|19
1609593050000|2021-01-02 13:10:50|353.6|351.6|353.63|351.63|353.64|351.64|353.54|351.54|27
1609593060000|2021-01-02 13:11:00|353.64|351.64|353.57|351.57|353.69|351.69|353.57|351.57|17
1609593070000|2021-01-02 13:11:10|353.56|351.56|353.9|351.9|353.9|351.9|353.56|351.56|17
1609593080000|2021-01-02 13:11:20|353.79|351.79|354.16|352.16|354.18|352.18|353.79|351.79|26
1609593090000|2021-01-02 13:11:30|354.11|352.11|354.22|352.22|354.26|352.26|354.11|352.11|22
1609593100000|2021-01-02 13:11:40|354.23|352.23|354.29|352.29|354.3|352.3|354.19|352.19|16
1609593110000|2021-01-02 13:11:50|354.27|352.27|353.66|351.66|354.29|352.29|353.66|351.66|28
1609593120000|2021-01-02 13:12:00|353.62|351.62|353.71|351.71|353.71|351.71|353.57|351.57|22
1609593130000|2021-01-02 13:12:10|353.72|351.72|353.89|351.89|353.91|351.91|353.71|351.71|26
1609593140000|2021-01-02 13:12:20|353.88|351.88|354.08|352.08|354.09|352.09|353.88|351.88|24
1609593150000|2021-01-02 13:12:30|354.07|352.07|353.76|351.76|354.08|352.08|353.75|351.75|26
1609593160000|2021-01-02 13:12:40|353.77|351.77|353.72|351.72|353.77|351.77|353.58|351.58|22
1609593170000|2021-01-02 13:12:50|353.71|351.71|353.86|351.86|353.9|351.9|353.7|351.7|22
1609593180000|2021-01-02 13:13:00|353.9|351.9|353.82|351.82|353.93|351.93|353.76|351.76|27
1609593190000|2021-01-02 13:13:10|353.79|351.79|353.86|351.86|353.86|351.86|353.78|351.78|20
1609593200000|2021-01-02 13:13:20|353.85|351.85|353.95|351.95|353.95|351.95|353.8|351.8|17
1609593210000|2021-01-02 13:13:30|353.84|351.84|354.34|352.34|354.34|352.34|353.84|351.84|29
1609593220000|2021-01-02 13:13:40|354.28|352.28|354.57|352.57|354.61|352.61|354.23|352.23|26
1609593230000|2021-01-02 13:13:50|354.6|352.6|354.91|352.91|355.02|353.02|354.57|352.57|34
1609593240000|2021-01-02 13:14:00|354.95|352.95|355.61|353.61|355.61|353.61|354.95|352.95|32
1609593250000|2021-01-02 13:14:10|355.6|353.6|355.41|353.41|355.67|353.67|355.41|353.41|32
1609593260000|2021-01-02 13:14:20|355.4|353.4|355.41|353.41|355.46|353.46|355.34|353.34|32
1609593270000|2021-01-02 13:14:30|355.39|353.39|355.36|353.36|355.42|353.42|355.29|353.29|26
1609593280000|2021-01-02 13:14:40|355.35|353.35|354.71|352.71|355.41|353.41|354.66|352.66|35
1609593290000|2021-01-02 13:14:50|354.7|352.7|354.93|352.93|354.93|352.93|354.63|352.63|31
1609593300000|2021-01-02 13:15:00|354.87|352.87|355.48|353.48|355.51|353.51|354.87|352.87|33
1609593310000|2021-01-02 13:15:10|355.46|353.46|355.25|353.25|355.46|353.46|355.19|353.19|26
1609593320000|2021-01-02 13:15:20|355.23|353.23|355.3|353.3|355.42|353.42|355.22|353.22|28
1609593330000|2021-01-02 13:15:30|355.34|353.34|354.89|352.89|355.34|353.34|354.89|352.89|31
1609593340000|2021-01-02 13:15:40|354.9|352.9|355.32|353.32|355.32|353.32|354.9|352.9|27
1609593350000|2021-01-02 13:15:50|355.31|353.31|355.33|353.33|355.33|353.33|355.08|353.08|35
1609593360000|2021-01-02 13:16:00|355.29|353.29|355.3|353.3|355.32|353.32|355.03|353.03|30
1609593370000|2021-01-02 13:16:10|355.31|353.31|355.39|353.39|355.45|353.45|355.19|353.19|29
1609593380000|2021-01-02 13:16:20|355.4|353.4|355.7|353.7|355.7|353.7|355.38|353.38|27
1609593390000|2021-01-02 13:16:30|355.64|353.64|356.14|354.14|356.14|354.14|355.64|353.64|31
1609593400000|2021-01-02 13:16:40|356.13|354.13|356.14|354.14|356.36|354.36|356.1|354.1|28
1609593410000|2021-01-02 13:16:50|356.2|354.2|356.29|354.29|356.38|354.38|356.1|354.1|26
1609593420000|2021-01-02 13:17:00|356.28|354.28|356.61|354.61|356.77|354.77|356.28|354.28|26
1609593430000|2021-01-02 13:17:10|356.62|354.62|356.73|354.73|356.78|354.78|356.53|354.53|24
1609593440000|2021-01-02 13:17:20|356.7|354.7|356.24|354.24|356.73|354.73|356.2|354.2|30
1609593450000|2021-01-02 13:17:30|356.25|354.25|356.29|354.29|356.47|354.47|356.24|354.24|26
1609593460000|2021-01-02 13:17:40|356.3|354.3|356.58|354.58|356.58|354.58|356.2|354.2|21
1609593470000|2021-01-02 13:17:50|356.56|354.56|356.68|354.68|356.68|354.68|356.43|354.43|29
1609593480000|2021-01-02 13:18:00|356.67|354.67|356.73|354.73|356.77|354.77|356.67|354.67|10
1609593490000|2021-01-02 13:18:10|356.74|354.74|356.9|354.9|356.97|354.97|356.71|354.71|17
1609593500000|2021-01-02 13:18:20|356.72|354.72|356.64|354.64|356.82|354.82|356.57|354.57|32
1609593510000|2021-01-02 13:18:30|356.7|354.7|356.69|354.69|357.18|355.18|356.58|354.58|32
1609593520000|2021-01-02 13:18:40|356.67|354.67|356.87|354.87|356.98|354.98|356.67|354.67|33
1609593530000|2021-01-02 13:18:50|356.88|354.88|356.26|354.26|356.88|354.88|356.26|354.26|30
1609593540000|2021-01-02 13:19:00|356.31|354.31|356.23|354.23|356.38|354.38|356.23|354.23|33
1609593550000|2021-01-02 13:19:10|356.26|354.26|356.15|354.15|356.35|354.35|356.15|354.15|30
1609593560000|2021-01-02 13:19:20|356.16|354.16|356.3|354.3|356.36|354.36|356.08|354.08|34
1609593570000|2021-01-02 13:19:30|356.25|354.25|356.32|354.32|356.35|354.35|356.23|354.23|31
1609593580000|2021-01-02 13:19:40|356.27|354.27|356.54|354.54|356.55|354.55|356.27|354.27|32
1609593590000|2021-01-02 13:19:50|356.55|354.55|356.56|354.56|356.58|354.58|356.54|354.54|15
1609593600000|2021-01-02 13:20:00|356.55|354.55|356.56|354.56|356.57|354.57|356.55|354.55|7
1609593610000|2021-01-02 13:20:10|356.45|354.45|356.57|354.57|356.57|354.57|356.32|354.32|20
1609593620000|2021-01-02 13:20:20|356.55|354.55|356.59|354.59|356.67|354.67|356.55|354.55|19
1609593630000|2021-01-02 13:20:30|356.6|354.6|356.1|354.1|356.6|354.6|356.03|354.03|30
1609593640000|2021-01-02 13:20:40|356.14|354.14|355.99|353.99|356.24|354.24|355.99|353.99|28
1609593650000|2021-01-02 13:20:50|355.98|353.98|355.81|353.81|355.98|353.98|355.5|353.5|30
1609593660000|2021-01-02 13:21:00|355.82|353.82|355.9|353.9|355.91|353.91|355.82|353.82|15
1609593670000|2021-01-02 13:21:10|355.89|353.89|355.72|353.72|355.89|353.89|355.69|353.69|26
1609593680000|2021-01-02 13:21:20|355.73|353.73|355.81|353.81|355.81|353.81|355.39|353.39|25
1609593690000|2021-01-02 13:21:30|355.92|353.92|356.21|354.21|356.21|354.21|355.92|353.92|24
1609593700000|2021-01-02 13:21:40|356.2|354.2|356.34|354.34|356.39|354.39|356.2|354.2|24
1609593710000|2021-01-02 13:21:50|356.22|354.22|356.27|354.27|356.27|354.27|356.2|354.2|14
1609593720000|2021-01-02 13:22:00|356.2|354.2|356.12|354.12|356.2|354.2|356.1|354.1|19
1609593730000|2021-01-02 13:22:10|356.14|354.14|356.11|354.11|356.15|354.15|356.07|354.07|20
1609593740000|2021-01-02 13:22:20|356.19|354.19|356.17|354.17|356.21|354.21|355.9|353.9|33
1609593750000|2021-01-02 13:22:30|356.18|354.18|356.06|354.06|356.2|354.2|356.02|354.02|21
1609593760000|2021-01-02 13:22:40|356.05|354.05|355.78|353.78|356.07|354.07|355.77|353.77|29
1609593770000|2021-01-02 13:22:50|355.76|353.76|355.58|353.58|355.76|353.76|355.56|353.56|28
1609593780000|2021-01-02 13:23:00|355.6|353.6|355.2|353.2|355.6|353.6|355.2|353.2|26
1609593790000|2021-01-02 13:23:10|355.1|353.1|355.13|353.13|355.13|353.13|354.83|352.83|29
1609593800000|2021-01-02 13:23:20|355.16|353.16|355.18|353.18|355.19|353.19|355.05|353.05|23
1609593810000|2021-01-02 13:23:30|355.19|353.19|355.38|353.38|355.41|353.41|355.19|353.19|22
1609593820000|2021-01-02 13:23:40|355.43|353.43|355.38|353.38|355.43|353.43|355.27|353.27|29
1609593830000|2021-01-02 13:23:50|355.39|353.39|355.1|353.1|355.4|353.4|355.07|353.07|24
1609593840000|2021-01-02 13:24:00|355.12|353.12|355.25|353.25|355.31|353.31|355.12|353.12|24
1609593850000|2021-01-02 13:24:10|355.26|353.26|355.16|353.16|355.28|353.28|355.12|353.12|15
1609593860000|2021-01-02 13:24:20|355.17|353.17|355.05|353.05|355.17|353.17|354.89|352.89|25
1609593870000|2021-01-02 13:24:30|355.04|353.04|355.18|353.18|355.18|353.18|355.01|353.01|26
1609593880000|2021-01-02 13:24:40|355.14|353.14|355.02|353.02|355.15|353.15|355.01|353.01|21
1609593890000|2021-01-02 13:24:50|355|353|355.12|353.12|355.15|353.15|355|353|21
1609593900000|2021-01-02 13:25:00|355.15|353.15|355.02|353.02|355.15|353.15|354.97|352.97|22
1609593910000|2021-01-02 13:25:10|355.03|353.03|354.88|352.88|355.04|353.04|354.85|352.85|24
1609593920000|2021-01-02 13:25:20|354.89|352.89|354.48|352.48|354.89|352.89|354.4|352.4|25
1609593930000|2021-01-02 13:25:30|354.47|352.47|354.77|352.77|354.77|352.77|354.44|352.44|29
1609593940000|2021-01-02 13:25:40|354.78|352.78|354.73|352.73|354.8|352.8|354.73|352.73|13
1609593950000|2021-01-02 13:25:50|354.68|352.68|354.71|352.71|354.73|352.73|354.48|352.48|28
1609593960000|2021-01-02 13:26:00|354.72|352.72|354.73|352.73|354.82|352.82|354.71|352.71|25
1609593970000|2021-01-02 13:26:10|354.74|352.74|355.05|353.05|355.05|353.05|354.67|352.67|25
1609593980000|2021-01-02 13:26:20|355.08|353.08|354.95|352.95|355.08|353.08|354.95|352.95|13
1609593990000|2021-01-02 13:26:30|354.89|352.89|354.82|352.82|354.89|352.89|354.81|352.81|21
1609594000000|2021-01-02 13:26:40|354.83|352.83|355.04|353.04|355.04|353.04|354.82|352.82|25
1609594010000|2021-01-02 13:26:50|355.03|353.03|355.03|353.03|355.07|353.07|355.02|353.02|13
1609594020000|2021-01-02 13:27:00|355.04|353.04|354.86|352.86|355.04|353.04|354.86|352.86|17
1609594030000|2021-01-02 13:27:10|354.84|352.84|354.86|352.86|354.86|352.86|354.76|352.76|19
1609594040000|2021-01-02 13:27:20|354.87|352.87|355.06|353.06|355.07|353.07|354.84|352.84|21
1609594050000|2021-01-02 13:27:30|355.07|353.07|355.07|353.07|355.13|353.13|355.06|353.06|15
1609594060000|2021-01-02 13:27:40|355.05|353.05|354.93|352.93|355.05|353.05|354.92|352.92|19
1609594070000|2021-01-02 13:27:50|354.94|352.94|354.94|352.94|354.97|352.97|354.78|352.78|22
1609594080000|2021-01-02 13:28:00|354.92|352.92|354.92|352.92|354.98|352.98|354.86|352.86|22
1609594090000|2021-01-02 13:28:10|354.94|352.94|355|353|355.02|353.02|354.94|352.94|16
1609594100000|2021-01-02 13:28:20|354.95|352.95|354.97|352.97|355.01|353.01|354.91|352.91|16
1609594110000|2021-01-02 13:28:30|354.98|352.98|354.8|352.8|354.99|352.99|354.78|352.78|20
1609594120000|2021-01-02 13:28:40|354.79|352.79|354.9|352.9|354.9|352.9|354.79|352.79|16
1609594130000|2021-01-02 13:28:50|354.93|352.93|354.92|352.92|354.93|352.93|354.82|352.82|17
1609594140000|2021-01-02 13:29:00|354.9|352.9|354.9|352.9|354.92|352.92|354.89|352.89|9
1609594150000|2021-01-02 13:29:10|354.86|352.86|354.91|352.91|354.91|352.91|354.83|352.83|16
1609594160000|2021-01-02 13:29:20|354.93|352.93|354.95|352.95|355.01|353.01|354.92|352.92|9
1609594170000|2021-01-02 13:29:30|354.97|352.97|355.06|353.06|355.16|353.16|354.97|352.97|16
1609594180000|2021-01-02 13:29:40|355.07|353.07|355.05|353.05|355.09|353.09|355.05|353.05|12
1609594190000|2021-01-02 13:29:50|355.09|353.09|355.11|353.11|355.12|353.12|355.09|353.09|11
1609594200000|2021-01-02 13:30:00|355.13|353.13|355.23|353.23|355.3|353.3|355.12|353.12|27
1609594210000|2021-01-02 13:30:10|355.21|353.21|355.49|353.49|355.49|353.49|355.21|353.21|23
1609594220000|2021-01-02 13:30:20|355.5|353.5|355.54|353.54|355.64|353.64|355.43|353.43|28
1609594230000|2021-01-02 13:30:30|355.56|353.56|355.4|353.4|355.57|353.57|355.39|353.39|21
1609594240000|2021-01-02 13:30:40|355.41|353.41|355.17|353.17|355.42|353.42|355.17|353.17|16
1609594250000|2021-01-02 13:30:50|355.11|353.11|355.13|353.13|355.23|353.23|355.06|353.06|30
1609594260000|2021-01-02 13:31:00|355.15|353.15|355.09|353.09|355.15|353.15|355.05|353.05|23
1609594270000|2021-01-02 13:31:10|355.1|353.1|354.98|352.98|355.1|353.1|354.86|352.86|28
1609594280000|2021-01-02 13:31:20|354.99|352.99|354.92|352.92|354.99|352.99|354.84|352.84|22
1609594290000|2021-01-02 13:31:30|354.91|352.91|354.84|352.84|354.92|352.92|354.83|352.83|20
1609594300000|2021-01-02 13:31:40|354.83|352.83|354.7|352.7|354.85|352.85|354.56|352.56|23
1609594310000|2021-01-02 13:31:50|354.69|352.69|354.64|352.64|354.69|352.69|354.5|352.5|22
1609594320000|2021-01-02 13:32:00|354.63|352.63|354.37|352.37|354.63|352.63|354.37|352.37|17
1609594330000|2021-01-02 13:32:10|354.36|352.36|353.95|351.95|354.4|352.4|353.95|351.95|19
1609594340000|2021-01-02 13:32:20|353.7|351.7|353.48|351.48|353.71|351.71|353.48|351.48|21
1609594350000|2021-01-02 13:32:30|353.47|351.47|353.54|351.54|353.56|351.56|353.47|351.47|13
1609594360000|2021-01-02 13:32:40|353.55|351.55|353.73|351.73|353.74|351.74|353.52|351.52|23
1609594370000|2021-01-02 13:32:50|353.74|351.74|353.91|351.91|353.96|351.96|353.74|351.74|20
1609594380000|2021-01-02 13:33:00|353.9|351.9|353.77|351.77|353.94|351.94|353.76|351.76|20
1609594390000|2021-01-02 13:33:10|353.75|351.75|353.79|351.79|353.82|351.82|353.74|351.74|15
1609594400000|2021-01-02 13:33:20|353.72|351.72|353.86|351.86|353.9|351.9|353.71|351.71|18
1609594410000|2021-01-02 13:33:30|353.89|351.89|353.94|351.94|354.07|352.07|353.84|351.84|19
1609594420000|2021-01-02 13:33:40|353.91|351.91|353.92|351.92|353.99|351.99|353.85|351.85|22
1609594430000|2021-01-02 13:33:50|353.89|351.89|353.86|351.86|353.89|351.89|353.83|351.83|15
1609594440000|2021-01-02 13:34:00|353.8|351.8|353.81|351.81|353.82|351.82|353.75|351.75|14
1609594450000|2021-01-02 13:34:10|353.84|351.84|354.19|352.19|354.21|352.21|353.84|351.84|25
1609594460000|2021-01-02 13:34:20|354.17|352.17|354.13|352.13|354.2|352.2|354.06|352.06|20
1609594470000|2021-01-02 13:34:30|354.14|352.14|354.14|352.14|354.17|352.17|354.13|352.13|16
1609594480000|2021-01-02 13:34:40|354.15|352.15|353.93|351.93|354.16|352.16|353.93|351.93|14
1609594490000|2021-01-02 13:34:50|353.95|351.95|353.96|351.96|353.97|351.97|353.95|351.95|12
1609594500000|2021-01-02 13:35:00|353.97|351.97|353.99|351.99|354.03|352.03|353.93|351.93|21
1609594510000|2021-01-02 13:35:10|354|352|354.14|352.14|354.26|352.26|353.99|351.99|20
1609594520000|2021-01-02 13:35:20|354.12|352.12|354.12|352.12|354.12|352.12|353.98|351.98|22
1609594530000|2021-01-02 13:35:30|354.13|352.13|354.21|352.21|354.21|352.21|354.12|352.12|5
1609594540000|2021-01-02 13:35:40|354.23|352.23|353.99|351.99|354.23|352.23|353.97|351.97|14
1609594550000|2021-01-02 13:35:50|354.02|352.02|353.8|351.8|354.02|352.02|353.8|351.8|13
1609594560000|2021-01-02 13:36:00|353.79|351.79|353.83|351.83|353.84|351.84|353.76|351.76|17
1609594570000|2021-01-02 13:36:10|353.88|351.88|354.16|352.16|354.16|352.16|353.88|351.88|19
1609594580000|2021-01-02 13:36:20|354.13|352.13|354.01|352.01|354.15|352.15|353.98|351.98|23
1609594590000|2021-01-02 13:36:30|354|352|354.18|352.18|354.18|352.18|354|352|22
1609594600000|2021-01-02 13:36:40|354.19|352.19|354.22|352.22|354.34|352.34|354.19|352.19|20
1609594610000|2021-01-02 13:36:50|354.21|352.21|354.35|352.35|354.35|352.35|354.2|352.2|11
1609594620000|2021-01-02 13:37:00|354.34|352.34|354.37|352.37|354.44|352.44|354.28|352.28|16
1609594630000|2021-01-02 13:37:10|354.38|352.38|354.6|352.6|354.61|352.61|354.38|352.38|19
1609594640000|2021-01-02 13:37:20|354.61|352.61|354.73|352.73|354.73|352.73|354.6|352.6|26
1609594650000|2021-01-02 13:37:30|354.74|352.74|354.74|352.74|354.75|352.75|354.74|352.74|7
1609594660000|2021-01-02 13:37:40|354.66|352.66|355.13|353.13|355.17|353.17|354.66|352.66|24
1609594670000|2021-01-02 13:37:50|355.14|353.14|355.49|353.49|355.5|353.5|355.13|353.13|28
1609594680000|2021-01-02 13:38:00|355.54|353.54|354.87|352.87|355.54|353.54|354.87|352.87|27
1609594690000|2021-01-02 13:38:10|354.91|352.91|355.25|353.25|355.26|353.26|354.8|352.8|28
1609594700000|2021-01-02 13:38:20|355.31|353.31|355.07|353.07|355.31|353.31|355.07|353.07|28
1609594710000|2021-01-02 13:38:30|355.06|353.06|355.64|353.64|355.64|353.64|355.06|353.06|23
1609594720000|2021-01-02 13:38:40|355.65|353.65|355.86|353.86|355.88|353.88|355.65|353.65|21
1609594730000|2021-01-02 13:38:50|355.87|353.87|355.87|353.87|355.95|353.95|355.75|353.75|21
1609594740000|2021-01-02 13:39:00|355.88|353.88|355.63|353.63|355.88|353.88|355.63|353.63|34
1609594750000|2021-01-02 13:39:10|355.62|353.62|355.45|353.45|355.7|353.7|355.45|353.45|27
1609594760000|2021-01-02 13:39:20|355.47|353.47|355.56|353.56|355.56|353.56|355.42|353.42|24
1609594770000|2021-01-02 13:39:30|355.55|353.55|355.65|353.65|355.71|353.71|355.49|353.49|23
1609594780000|2021-01-02 13:39:40|355.66|353.66|355.81|353.81|355.91|353.91|355.65|353.65|19
1609594790000|2021-01-02 13:39:50|355.88|353.88|355.78|353.78|355.89|353.89|355.75|353.75|20
1609594800000|2021-01-02 13:40:00|355.85|353.85|356.08|354.08|356.08|354.08|355.85|353.85|27
1609594810000|2021-01-02 13:40:10|356.1|354.1|356.13|354.13|356.14|354.14|356.08|354.08|23
1609594820000|2021-01-02 13:40:20|356.07|354.07|356.01|354.01|356.07|354.07|355.81|353.81|31
1609594830000|2021-01-02 13:40:30|356|354|356.04|354.04|356.06|354.06|355.89|353.89|24
1609594840000|2021-01-02 13:40:40|356.07|354.07|356.06|354.06|356.08|354.08|355.98|353.98|15
1609594850000|2021-01-02 13:40:50|355.97|353.97|356.34|354.34|356.34|354.34|355.96|353.96|23
1609594860000|2021-01-02 13:41:00|356.36|354.36|356.45|354.45|356.58|354.58|356.36|354.36|26
1609594870000|2021-01-02 13:41:10|356.51|354.51|356.14|354.14|356.51|354.51|356.02|354.02|35
1609594880000|2021-01-02 13:41:20|356.16|354.16|356.25|354.25|356.27|354.27|356.13|354.13|21
1609594890000|2021-01-02 13:41:30|356.22|354.22|356.08|354.08|356.22|354.22|356.08|354.08|28
1609594900000|2021-01-02 13:41:40|356.1|354.1|356.14|354.14|356.22|354.22|356.03|354.03|29
1609594910000|2021-01-02 13:41:50|356.2|354.2|356.21|354.21|356.22|354.22|356.01|354.01|19
1609594920000|2021-01-02 13:42:00|356.2|354.2|356.37|354.37|356.5|354.5|356.19|354.19|27
1609594930000|2021-01-02 13:42:10|356.4|354.4|356.31|354.31|356.5|354.5|356.31|354.31|19
1609594940000|2021-01-02 13:42:20|356.3|354.3|356.31|354.31|356.34|354.34|356.23|354.23|18
1609594950000|2021-01-02 13:42:30|356.3|354.3|356.34|354.34|356.38|354.38|356.27|354.27|16
1609594960000|2021-01-02 13:42:40|356.36|354.36|356.25|354.25|356.44|354.44|356.25|354.25|22
1609594970000|2021-01-02 13:42:50|356.24|354.24|356.46|354.46|356.46|354.46|356.21|354.21|21
1609594980000|2021-01-02 13:43:00|356.48|354.48|356.38|354.38|356.48|354.48|356.24|354.24|27
1609594990000|2021-01-02 13:43:10|356.27|354.27|356.66|354.66|356.66|354.66|356.27|354.27|26
1609595000000|2021-01-02 13:43:20|356.67|354.67|356.52|354.52|356.67|354.67|356.38|354.38|18
1609595010000|2021-01-02 13:43:30|356.45|354.45|356.37|354.37|356.53|354.53|356.29|354.29|22
1609595020000|2021-01-02 13:43:40|356.38|354.38|356.36|354.36|356.55|354.55|356.26|354.26|26
1609595030000|2021-01-02 13:43:50|356.34|354.34|355.96|353.96|356.49|354.49|355.96|353.96|24
1609595040000|2021-01-02 13:44:00|355.95|353.95|355.97|353.97|356.04|354.04|355.86|353.86|30
1609595050000|2021-01-02 13:44:10|355.96|353.96|355.58|353.58|356.01|354.01|355.57|353.57|27
1609595060000|2021-01-02 13:44:20|355.57|353.57|355.7|353.7|355.71|353.71|355.57|353.57|25
1609595070000|2021-01-02 13:44:30|355.68|353.68|355.4|353.4|355.72|353.72|355.39|353.39|24
1609595080000|2021-01-02 13:44:40|355.39|353.39|355.33|353.33|355.39|353.39|355.11|353.11|28
1609595090000|2021-01-02 13:44:50|355.32|353.32|355.39|353.39|355.63|353.63|355.32|353.32|26
1609595100000|2021-01-02 13:45:00|355.4|353.4|355.41|353.41|355.49|353.49|355.35|353.35|26
1609595110000|2021-01-02 13:45:10|355.37|353.37|355.24|353.24|355.39|353.39|354.88|352.88|24
1609595120000|2021-01-02 13:45:20|355.29|353.29|355.25|353.25|355.33|353.33|355.1|353.1|26
1609595130000|2021-01-02 13:45:30|355.23|353.23|354.96|352.96|355.23|353.23|354.95|352.95|17
1609595140000|2021-01-02 13:45:40|354.97|352.97|354.7|352.7|354.97|352.97|354.7|352.7|24
1609595150000|2021-01-02 13:45:50|354.71|352.71|354.69|352.69|354.91|352.91|354.69|352.69|24
1609595160000|2021-01-02 13:46:00|354.72|352.72|354.68|352.68|354.79|352.79|354.68|352.68|18
1609595170000|2021-01-02 13:46:10|354.71|352.71|354.69|352.69|354.71|352.71|354.56|352.56|29
1609595180000|2021-01-02 13:46:20|354.65|352.65|354.59|352.59|354.67|352.67|354.55|352.55|22
1609595190000|2021-01-02 13:46:30|354.62|352.62|354.51|352.51|354.7|352.7|354.5|352.5|22
1609595200000|2021-01-02 13:46:40|354.5|352.5|353.9|351.9|354.5|352.5|353.9|351.9|32
1609595210000|2021-01-02 13:46:50|353.88|351.88|354.14|352.14|354.17|352.17|353.8|351.8|31
1609595220000|2021-01-02 13:47:00|354.12|352.12|354.18|352.18|354.19|352.19|354.05|352.05|29
1609595230000|2021-01-02 13:47:10|354.17|352.17|354.16|352.16|354.24|352.24|354.07|352.07|24
1609595240000|2021-01-02 13:47:20|354.15|352.15|354.3|352.3|354.3|352.3|354.13|352.13|18
1609595250000|2021-01-02 13:47:30|354.31|352.31|354.27|352.27|354.31|352.31|354.23|352.23|23
1609595260000|2021-01-02 13:47:40|354.26|352.26|354.21|352.21|354.29|352.29|354.21|352.21|10
1609595270000|2021-01-02 13:47:50|354.23|352.23|354.22|352.22|354.29|352.29|354.22|352.22|16
1609595280000|2021-01-02 13:48:00|354.23|352.23|354.24|352.24|354.31|352.31|354.16|352.16|24
1609595290000|2021-01-02 13:48:10|354.25|352.25|354.58|352.58|354.58|352.58|354.18|352.18|29
1609595300000|2021-01-02 13:48:20|354.57|352.57|354.8|352.8|354.8|352.8|354.57|352.57|17
1609595310000|2021-01-02 13:48:30|354.81|352.81|355.12|353.12|355.15|353.15|354.81|352.81|22
1609595320000|2021-01-02 13:48:40|355.13|353.13|354.96|352.96|355.14|353.14|354.95|352.95|17
1609595330000|2021-01-02 13:48:50|354.93|352.93|355.18|353.18|355.19|353.19|354.93|352.93|18
1609595340000|2021-01-02 13:49:00|355.19|353.19|354.47|352.47|355.24|353.24|354.47|352.47|22
1609595350000|2021-01-02 13:49:10|354.78|352.78|354.98|352.98|355.04|353.04|354.77|352.77|21
1609595360000|2021-01-02 13:49:20|354.99|352.99|355.04|353.04|355.09|353.09|354.99|352.99|24
1609595370000|2021-01-02 13:49:30|355.03|353.03|355.28|353.28|355.28|353.28|355.02|353.02|24
1609595380000|2021-01-02 13:49:40|355.32|353.32|355.59|353.59|355.67|353.67|355.32|353.32|21
1609595390000|2021-01-02 13:49:50|355.6|353.6|355.56|353.56|355.74|353.74|355.56|353.56|17
1609595400000|2021-01-02 13:50:00|355.55|353.55|355.41|353.41|355.56|353.56|355.41|353.41|13
1609595410000|2021-01-02 13:50:10|355.4|353.4|355.61|353.61|355.62|353.62|355.37|353.37|26
1609595420000|2021-01-02 13:50:20|355.62|353.62|355.68|353.68|355.8|353.8|355.62|353.62|26
1609595430000|2021-01-02 13:50:30|355.69|353.69|355.66|353.66|355.81|353.81|355.66|353.66|12
1609595440000|2021-01-02 13:50:40|355.63|353.63|355.64|353.64|355.66|353.66|355.61|353.61|15
1609595450000|2021-01-02 13:50:50|355.65|353.65|355.7|353.7|355.7|353.7|355.64|353.64|8
1609595460000|2021-01-02 13:51:00|355.72|353.72|355.69|353.69|355.77|353.77|355.66|353.66|19
1609595470000|2021-01-02 13:51:10|355.66|353.66|355.62|353.62|355.66|353.66|355.59|353.59|10
1609595480000|2021-01-02 13:51:20|355.63|353.63|355.66|353.66|355.66|353.66|355.62|353.62|5
1609595490000|2021-01-02 13:51:30|355.65|353.65|355.66|353.66|355.68|353.68|355.65|353.65|5
1609595500000|2021-01-02 13:51:40|355.67|353.67|355.64|353.64|355.67|353.67|355.64|353.64|4
1609595510000|2021-01-02 13:51:50|355.65|353.65|355.66|353.66|355.67|353.67|355.64|353.64|8
1609595520000|2021-01-02 13:52:00|355.7|353.7|355.74|353.74|355.76|353.76|355.66|353.66|11
1609595530000|2021-01-02 13:52:10|355.75|353.75|355.77|353.77|355.87|353.87|355.75|353.75|20
1609595540000|2021-01-02 13:52:20|355.78|353.78|355.73|353.73|355.78|353.78|355.73|353.73|14
1609595550000|2021-01-02 13:52:30|355.72|353.72|355.87|353.87|355.91|353.91|355.72|353.72|26
1609595560000|2021-01-02 13:52:40|355.88|353.88|355.86|353.86|355.91|353.91|355.83|353.83|20
1609595570000|2021-01-02 13:52:50|355.85|353.85|355.86|353.86|355.88|353.88|355.85|353.85|10
1609595580000|2021-01-02 13:53:00|355.85|353.85|355.75|353.75|355.86|353.86|355.74|353.74|16
1609595590000|2021-01-02 13:53:10|355.76|353.76|355.66|353.66|355.76|353.76|355.66|353.66|16
1609595600000|2021-01-02 13:53:20|355.54|353.54|355.5|353.5|355.56|353.56|355.48|353.48|26
1609595610000|2021-01-02 13:53:30|355.48|353.48|355.44|353.44|355.52|353.52|355.41|353.41|19
1609595620000|2021-01-02 13:53:40|355.43|353.43|355.12|353.12|355.44|353.44|355.12|353.12|17
1609595630000|2021-01-02 13:53:50|355.11|353.11|355.17|353.17|355.2|353.2|355.11|353.11|17
1609595640000|2021-01-02 13:54:00|355.19|353.19|355.01|353.01|355.19|353.19|355|353|11
1609595650000|2021-01-02 13:54:10|355|353|355.26|353.26|355.29|353.29|354.93|352.93|24
1609595660000|2021-01-02 13:54:20|355.17|353.17|355.09|353.09|355.21|353.21|355.09|353.09|18
1609595670000|2021-01-02 13:54:30|355.12|353.12|355.11|353.11|355.16|353.16|355.11|353.11|9
1609595680000|2021-01-02 13:54:40|355.1|353.1|355.09|353.09|355.12|353.12|355.06|353.06|18
1609595690000|2021-01-02 13:54:50|355.07|353.07|354.99|352.99|355.07|353.07|354.98|352.98|15
1609595700000|2021-01-02 13:55:00|355.03|353.03|355.1|353.1|355.13|353.13|355.03|353.03|12
1609595710000|2021-01-02 13:55:10|355.09|353.09|355.18|353.18|355.21|353.21|355.09|353.09|21
1609595720000|2021-01-02 13:55:20|355.16|353.16|355.1|353.1|355.16|353.16|355.1|353.1|4
1609595730000|2021-01-02 13:55:30|355.09|353.09|355.1|353.1|355.11|353.11|355.04|353.04|13
1609595740000|2021-01-02 13:55:40|355.11|353.11|355.1|353.1|355.14|353.14|355.1|353.1|17
1609595750000|2021-01-02 13:55:50|355.09|353.09|355.19|353.19|355.23|353.23|355.09|353.09|15
1609595760000|2021-01-02 13:56:00|355.2|353.2|355.17|353.17|355.24|353.24|355.15|353.15|14
1609595770000|2021-01-02 13:56:10|355.18|353.18|355.16|353.16|355.18|353.18|355.16|353.16|4
1609595780000|2021-01-02 13:56:20|355.17|353.17|354.9|352.9|355.17|353.17|354.77|352.77|12
1609595790000|2021-01-02 13:56:30|354.91|352.91|354.95|352.95|355.02|353.02|354.84|352.84|20
1609595800000|2021-01-02 13:56:40|354.92|352.92|354.82|352.82|354.92|352.92|354.78|352.78|21
1609595810000|2021-01-02 13:56:50|354.81|352.81|354.79|352.79|354.88|352.88|354.79|352.79|28
1609595820000|2021-01-02 13:57:00|354.81|352.81|355.15|353.15|355.15|353.15|354.81|352.81|31
1609595830000|2021-01-02 13:57:10|355.1|353.1|355|353|355.11|353.11|354.83|352.83|27
1609595840000|2021-01-02 13:57:20|355.02|353.02|354.94|352.94|355.02|353.02|354.93|352.93|16
1609595850000|2021-01-02 13:57:30|354.95|352.95|355.05|353.05|355.05|353.05|354.95|352.95|12
1609595860000|2021-01-02 13:57:40|355.04|353.04|355.01|353.01|355.05|353.05|354.94|352.94|13
1609595870000|2021-01-02 13:57:50|355.02|353.02|354.97|352.97|355.04|353.04|354.97|352.97|12
1609595880000|2021-01-02 13:58:00|354.93|352.93|354.96|352.96|354.96|352.96|354.91|352.91|15
1609595890000|2021-01-02 13:58:10|354.95|352.95|354.98|352.98|354.98|352.98|354.92|352.92|17
1609595900000|2021-01-02 13:58:20|354.96|352.96|354.97|352.97|355.09|353.09|354.94|352.94|25
1609595910000|2021-01-02 13:58:30|354.98|352.98|354.98|352.98|354.99|352.99|354.92|352.92|16
1609595920000|2021-01-02 13:58:40|354.94|352.94|355|353|355.01|353.01|354.92|352.92|16
1609595930000|2021-01-02 13:58:50|355.02|353.02|354.97|352.97|355.03|353.03|354.97|352.97|16
1609595940000|2021-01-02 13:59:00|354.96|352.96|354.95|352.95|354.97|352.97|354.94|352.94|7
1609595950000|2021-01-02 13:59:10|354.96|352.96|355.16|353.16|355.17|353.17|354.96|352.96|19
1609595960000|2021-01-02 13:59:20|355.17|353.17|355.27|353.27|355.28|353.28|355.07|353.07|20
1609595970000|2021-01-02 13:59:30|355.29|353.29|355.24|353.24|355.34|353.34|355.22|353.22|19
1609595980000|2021-01-02 13:59:40|355.25|353.25|355.42|353.42|355.43|353.43|355.19|353.19|24
1609595990000|2021-01-02 13:59:50|355.44|353.44|355.47|353.47|355.47|353.47|355.3|353.3|24
1609596000000|2021-01-02 14:00:00|355.48|353.48|355.55|353.55|355.71|353.71|355.47|353.47|28
1609596010000|2021-01-02 14:00:10|355.6|353.6|355.25|353.25|355.6|353.6|355.03|353.03|23
1609596020000|2021-01-02 14:00:20|355.26|353.26|355.45|353.45|355.5|353.5|355.26|353.26|25
1609596030000|2021-01-02 14:00:30|355.46|353.46|355.51|353.51|355.53|353.53|355.45|353.45|24
1609596040000|2021-01-02 14:00:40|355.52|353.52|355.5|353.5|355.55|353.55|355.46|353.46|25
1609596050000|2021-01-02 14:00:50|355.36|353.36|355.43|353.43|355.43|353.43|355.2|353.2|19
1609596060000|2021-01-02 14:01:00|355.44|353.44|355.42|353.42|355.5|353.5|355.39|353.39|23
1609596070000|2021-01-02 14:01:10|355.43|353.43|355.47|353.47|355.54|353.54|355.41|353.41|26
1609596080000|2021-01-02 14:01:20|355.43|353.43|355.14|353.14|355.45|353.45|355.12|353.12|22
1609596090000|2021-01-02 14:01:30|355.15|353.15|355.04|353.04|355.16|353.16|354.99|352.99|23
1609596100000|2021-01-02 14:01:40|355.06|353.06|355.1|353.1|355.13|353.13|355.04|353.04|24
1609596110000|2021-01-02 14:01:50|355.12|353.12|354.87|352.87|355.12|353.12|354.87|352.87|26
1609596120000|2021-01-02 14:02:00|354.79|352.79|354.66|352.66|354.81|352.81|354.66|352.66|14
1609596130000|2021-01-02 14:02:10|354.67|352.67|354.33|352.33|354.67|352.67|354.33|352.33|24
1609596140000|2021-01-02 14:02:20|354.35|352.35|354.21|352.21|354.36|352.36|354.2|352.2|25
1609596150000|2021-01-02 14:02:30|354.29|352.29|354.19|352.19|354.29|352.29|354.09|352.09|30
1609596160000|2021-01-02 14:02:40|354.13|352.13|354.12|352.12|354.14|352.14|354.07|352.07|24
1609596170000|2021-01-02 14:02:50|354.08|352.08|353.92|351.92|354.1|352.1|353.81|351.81|24
1609596180000|2021-01-02 14:03:00|353.91|351.91|353.9|351.9|353.92|351.92|353.86|351.86|20
1609596190000|2021-01-02 14:03:10|353.87|351.87|353.75|351.75|353.95|351.95|353.74|351.74|29
1609596200000|2021-01-02 14:03:20|353.76|351.76|353.94|351.94|353.96|351.96|353.74|351.74|31
1609596210000|2021-01-02 14:03:30|353.88|351.88|353.8|351.8|353.88|351.88|353.77|351.77|13
1609596220000|2021-01-02 14:03:40|353.81|351.81|353.81|351.81|353.86|351.86|353.77|351.77|22
1609596230000|2021-01-02 14:03:50|353.86|351.86|353.91|351.91|353.96|351.96|353.85|351.85|21
1609596240000|2021-01-02 14:04:00|353.92|351.92|353.93|351.93|353.93|351.93|353.8|351.8|20
1609596250000|2021-01-02 14:04:10|353.92|351.92|354.09|352.09|354.18|352.18|353.89|351.89|12
1609596260000|2021-01-02 14:04:20|354.05|352.05|354.09|352.09|354.09|352.09|354|352|19
1609596270000|2021-01-02 14:04:30|354.1|352.1|354.18|352.18|354.18|352.18|354.09|352.09|13
1609596280000|2021-01-02 14:04:40|354.16|352.16|354.01|352.01|354.17|352.17|353.97|351.97|14
1609596290000|2021-01-02 14:04:50|354|352|354.04|352.04|354.04|352.04|353.84|351.84|27
1609596300000|2021-01-02 14:05:00|354.02|352.02|353.96|351.96|354.02|352.02|353.88|351.88|27
1609596310000|2021-01-02 14:05:10|353.97|351.97|353.86|351.86|354|352|353.86|351.86|21
1609596320000|2021-01-02 14:05:20|353.84|351.84|353.98|351.98|354.06|352.06|353.84|351.84|29
1609596330000|2021-01-02 14:05:30|353.97|351.97|354.12|352.12|354.19|352.19|353.64|351.64|21
1609596340000|2021-01-02 14:05:40|354.13|352.13|353.98|351.98|354.13|352.13|353.94|351.94|26
1609596350000|2021-01-02 14:05:50|353.99|351.99|353.9|351.9|353.99|351.99|353.89|351.89|16
1609596360000|2021-01-02 14:06:00|353.89|351.89|353.91|351.91|353.96|351.96|353.89|351.89|16
1609596370000|2021-01-02 14:06:10|353.9|351.9|353.97|351.97|353.97|351.97|353.87|351.87|13
1609596380000|2021-01-02 14:06:20|353.95|351.95|353.94|351.94|354.01|352.01|353.94|351.94|17
1609596390000|2021-01-02 14:06:30|353.93|351.93|353.78|351.78|353.94|351.94|353.75|351.75|14
1609596400000|2021-01-02 14:06:40|353.82|351.82|354.01|352.01|354.01|352.01|353.82|351.82|21
1609596410000|2021-01-02 14:06:50|354.02|352.02|353.89|351.89|354.06|352.06|353.89|351.89|11
1609596420000|2021-01-02 14:07:00|353.91|351.91|354.17|352.17|354.17|352.17|353.91|351.91|17
1609596430000|2021-01-02 14:07:10|354.16|352.16|354.18|352.18|354.22|352.22|354.16|352.16|18
1609596440000|2021-01-02 14:07:20|354.19|352.19|354.18|352.18|354.19|352.19|354.17|352.17|10
1609596450000|2021-01-02 14:07:30|354.19|352.19|354.28|352.28|354.32|352.32|354.19|352.19|23
1609596460000|2021-01-02 14:07:40|354.27|352.27|354.27|352.27|354.28|352.28|354.19|352.19|15
1609596470000|2021-01-02 14:07:50|354.32|352.32|354.34|352.34|354.34|352.34|354.28|352.28|6
1609596480000|2021-01-02 14:08:00|354.35|352.35|354.19|352.19|354.35|352.35|353.94|351.94|24
1609596490000|2021-01-02 14:08:10|354.18|352.18|354.26|352.26|354.26|352.26|354.18|352.18|10
1609596500000|2021-01-02 14:08:20|354.28|352.28|354.19|352.19|354.29|352.29|354.19|352.19|12
1609596510000|2021-01-02 14:08:30|354.18|352.18|354.04|352.04|354.18|352.18|353.99|351.99|15
1609596520000|2021-01-02 14:08:40|354.02|352.02|353.98|351.98|354.03|352.03|353.96|351.96|11
1609596530000|2021-01-02 14:08:50|354|352|354.01|352.01|354.03|352.03|353.97|351.97|12
1609596540000|2021-01-02 14:09:00|354.03|352.03|353.83|351.83|354.03|352.03|353.78|351.78|18
1609596550000|2021-01-02 14:09:10|353.84|351.84|354|352|354|352|353.84|351.84|26
1609596560000|2021-01-02 14:09:20|353.96|351.96|353.96|351.96|353.98|351.98|353.95|351.95|15
1609596570000|2021-01-02 14:09:30|353.95|351.95|353.92|351.92|353.97|351.97|353.92|351.92|13
1609596580000|2021-01-02 14:09:40|353.91|351.91|353.91|351.91|353.95|351.95|353.91|351.91|10
1609596590000|2021-01-02 14:09:50|353.9|351.9|353.93|351.93|353.98|351.98|353.88|351.88|19
1609596600000|2021-01-02 14:10:00|353.95|351.95|353.98|351.98|353.98|351.98|353.94|351.94|6
1609596610000|2021-01-02 14:10:10|353.99|351.99|354.03|352.03|354.04|352.04|353.99|351.99|12
1609596620000|2021-01-02 14:10:20|354.04|352.04|354.05|352.05|354.06|352.06|354.03|352.03|8
1609596630000|2021-01-02 14:10:30|354.06|352.06|354.16|352.16|354.19|352.19|354.05|352.05|16
1609596640000|2021-01-02 14:10:40|354.15|352.15|353.95|351.95|354.18|352.18|353.94|351.94|16
1609596650000|2021-01-02 14:10:50|354.09|352.09|354.07|352.07|354.1|352.1|354.06|352.06|12
1609596660000|2021-01-02 14:11:00|354.06|352.06|354.05|352.05|354.06|352.06|354.05|352.05|2
1609596670000|2021-01-02 14:11:10|354.06|352.06|354.09|352.09|354.09|352.09|354.06|352.06|10
1609596680000|2021-01-02 14:11:20|354.12|352.12|354.13|352.13|354.15|352.15|354.12|352.12|7
1609596690000|2021-01-02 14:11:30|354.16|352.16|354.17|352.17|354.2|352.2|354.15|352.15|22
1609596700000|2021-01-02 14:11:40|354.18|352.18|354.15|352.15|354.2|352.2|354.14|352.14|21
1609596710000|2021-01-02 14:11:50|354.16|352.16|354.34|352.34|354.36|352.36|354.16|352.16|13
1609596720000|2021-01-02 14:12:00|354.35|352.35|354.25|352.25|354.36|352.36|354.25|352.25|21
1609596730000|2021-01-02 14:12:10|354.26|352.26|354.17|352.17|354.35|352.35|354.16|352.16|24
1609596740000|2021-01-02 14:12:20|354.16|352.16|354.18|352.18|354.19|352.19|354.15|352.15|11
1609596750000|2021-01-02 14:12:30|354.17|352.17|354.21|352.21|354.24|352.24|354.17|352.17|10
1609596760000|2021-01-02 14:12:40|354.2|352.2|354.02|352.02|354.2|352.2|353.99|351.99|14
1609596770000|2021-01-02 14:12:50|354.01|352.01|354.12|352.12|354.18|352.18|354.01|352.01|18
1609596780000|2021-01-02 14:13:00|354.11|352.11|353.98|351.98|354.12|352.12|353.91|351.91|18
1609596790000|2021-01-02 14:13:10|353.96|351.96|353.8|351.8|353.96|351.96|353.7|351.7|22
1609596800000|2021-01-02 14:13:20|353.81|351.81|353.88|351.88|353.95|351.95|353.81|351.81|12
1609596810000|2021-01-02 14:13:30|353.86|351.86|353.7|351.7|353.87|351.87|353.64|351.64|24
1609596820000|2021-01-02 14:13:40|353.71|351.71|353.71|351.71|353.78|351.78|353.7|351.7|10
1609596830000|2021-01-02 14:13:50|353.68|351.68|353.54|351.54|353.68|351.68|353.54|351.54|3
1609596840000|2021-01-02 14:14:00|353.53|351.53|353.52|351.52|353.71|351.71|353.41|351.41|18
1609596850000|2021-01-02 14:14:10|353.51|351.51|353.46|351.46|353.52|351.52|353.11|351.11|23
1609596860000|2021-01-02 14:14:20|353.44|351.44|353.52|351.52|353.54|351.54|353.44|351.44|10
1609596870000|2021-01-02 14:14:30|353.51|351.51|353.43|351.43|353.52|351.52|353.42|351.42|14
1609596880000|2021-01-02 14:14:40|353.41|351.41|353.33|351.33|353.41|351.41|353.33|351.33|9
1609596890000|2021-01-02 14:14:50|353.31|351.31|353.43|351.43|353.49|351.49|353.31|351.31|18
1609596900000|2021-01-02 14:15:00|353.42|351.42|353.18|351.18|353.42|351.42|353.18|351.18|25
1609596910000|2021-01-02 14:15:10|353.19|351.19|352.7|350.7|353.19|351.19|352.66|350.66|22
1609596920000|2021-01-02 14:15:20|352.74|350.74|352.67|350.67|352.8|350.8|352.59|350.59|24
1609596930000|2021-01-02 14:15:30|352.66|350.66|353|351|353|351|352.66|350.66|16
1609596940000|2021-01-02 14:15:40|352.99|350.99|352.94|350.94|353.02|351.02|352.85|350.85|20
1609596950000|2021-01-02 14:15:50|352.95|350.95|352.99|350.99|352.99|350.99|352.95|350.95|7
1609596960000|2021-01-02 14:16:00|352.98|350.98|353.03|351.03|353.06|351.06|352.97|350.97|18
1609596970000|2021-01-02 14:16:10|353.04|351.04|353.03|351.03|353.06|351.06|353|351|11
1609596980000|2021-01-02 14:16:20|353|351|353.03|351.03|353.06|351.06|353|351|12
1609596990000|2021-01-02 14:16:30|353.02|351.02|352.92|350.92|353.03|351.03|352.92|350.92|14
1609597000000|2021-01-02 14:16:40|352.93|350.93|352.59|350.59|352.95|350.95|352.35|350.35|20
1609597010000|2021-01-02 14:16:50|352.56|350.56|351.89|349.89|352.56|350.56|351.89|349.89|30
1609597020000|2021-01-02 14:17:00|351.88|349.88|351.49|349.49|351.88|349.88|351.25|349.25|33
1609597030000|2021-01-02 14:17:10|351.55|349.55|351.61|349.61|351.64|349.64|351.34|349.34|26
1609597040000|2021-01-02 14:17:20|351.65|349.65|351.83|349.83|351.87|349.87|351.65|349.65|21
1609597050000|2021-01-02 14:17:30|351.82|349.82|352.47|350.47|352.47|350.47|351.82|349.82|28
1609597060000|2021-01-02 14:17:40|352.5|350.5|352.49|350.49|352.58|350.58|352.32|350.32|29
1609597070000|2021-01-02 14:17:50|352.51|350.51|352.49|350.49|352.56|350.56|352.45|350.45|22
1609597080000|2021-01-02 14:18:00|352.53|350.53|352.36|350.36|352.59|350.59|352.24|350.24|30
1609597090000|2021-01-02 14:18:10|352.27|350.27|352.22|350.22|352.31|350.31|352.2|350.2|20
1609597100000|2021-01-02 14:18:20|352.21|350.21|352.11|350.11|352.25|350.25|352.11|350.11|16
1609597110000|2021-01-02 14:18:30|352.08|350.08|352.12|350.12|352.35|350.35|351.95|349.95|32
1609597120000|2021-01-02 14:18:40|351.68|349.68|351.84|349.84|352.16|350.16|351.68|349.68|31
1609597130000|2021-01-02 14:18:50|351.83|349.83|351.7|349.7|351.85|349.85|351.66|349.66|27
1609597140000|2021-01-02 14:19:00|351.71|349.71|351.84|349.84|351.9|349.9|351.7|349.7|22
1609597150000|2021-01-02 14:19:10|351.81|349.81|351.8|349.8|351.91|349.91|351.77|349.77|17
1609597160000|2021-01-02 14:19:20|351.79|349.79|351.85|349.85|351.88|349.88|351.65|349.65|28
1609597170000|2021-01-02 14:19:30|351.84|349.84|351.46|349.46|351.84|349.84|351.05|349.05|24
1609597180000|2021-01-02 14:19:40|351.48|349.48|351.57|349.57|351.71|349.71|351.48|349.48|28
1609597190000|2021-01-02 14:19:50|351.58|349.58|351.62|349.62|351.72|349.72|351.14|349.14|17
1609597200000|2021-01-02 14:20:00|351.68|349.68|352.06|350.06|352.06|350.06|351.68|349.68|25
1609597210000|2021-01-02 14:20:10|352.04|350.04|351.95|349.95|352.04|350.04|351.94|349.94|18
1609597220000|2021-01-02 14:20:20|351.94|349.94|351.82|349.82|351.95|349.95|351.71|349.71|21
1609597230000|2021-01-02 14:20:30|351.83|349.83|351.93|349.93|352|350|351.83|349.83|23
1609597240000|2021-01-02 14:20:40|351.94|349.94|351.72|349.72|351.94|349.94|351.69|349.69|21
1609597250000|2021-01-02 14:20:50|351.7|349.7|351.37|349.37|351.7|349.7|351.37|349.37|29
1609597260000|2021-01-02 14:21:00|351.38|349.38|351.44|349.44|351.44|349.44|351.38|349.38|17
1609597270000|2021-01-02 14:21:10|351.43|349.43|351.49|349.49|351.55|349.55|351.43|349.43|22
1609597280000|2021-01-02 14:21:20|351.57|349.57|351.42|349.42|351.58|349.58|351.41|349.41|23
1609597290000|2021-01-02 14:21:30|351.41|349.41|351.39|349.39|351.45|349.45|351.37|349.37|23
1609597300000|2021-01-02 14:21:40|351.4|349.4|351.41|349.41|351.41|349.41|351.4|349.4|4
1609597310000|2021-01-02 14:21:50|351.38|349.38|351.58|349.58|351.65|349.65|351.38|349.38|17
1609597320000|2021-01-02 14:22:00|351.56|349.56|351.27|349.27|351.56|349.56|351.27|349.27|16
1609597330000|2021-01-02 14:22:10|351.24|349.24|350.78|348.78|351.25|349.25|350.78|348.78|27
1609597340000|2021-01-02 14:22:20|350.76|348.76|350.54|348.54|350.82|348.82|350.51|348.51|26
1609597350000|2021-01-02 14:22:30|350.55|348.55|350.28|348.28|350.55|348.55|350.18|348.18|26
1609597360000|2021-01-02 14:22:40|350.33|348.33|350.04|348.04|350.34|348.34|350.03|348.03|31
1609597370000|2021-01-02 14:22:50|350.03|348.03|350.13|348.13|350.26|348.26|349.98|347.98|28
1609597380000|2021-01-02 14:23:00|350.17|348.17|350.31|348.31|350.31|348.31|350.16|348.16|22
1609597390000|2021-01-02 14:23:10|350.32|348.32|350.38|348.38|350.38|348.38|350.19|348.19|26
1609597400000|2021-01-02 14:23:20|350.45|348.45|350.49|348.49|350.5|348.5|350.45|348.45|15
1609597410000|2021-01-02 14:23:30|350.5|348.5|350.63|348.63|350.63|348.63|350.49|348.49|15
1609597420000|2021-01-02 14:23:40|350.64|348.64|350.74|348.74|350.74|348.74|350.62|348.62|22
1609597430000|2021-01-02 14:23:50|350.73|348.73|350.97|348.97|350.98|348.98|350.73|348.73|25
1609597440000|2021-01-02 14:24:00|350.96|348.96|350.94|348.94|350.96|348.96|350.78|348.78|19
1609597450000|2021-01-02 14:24:10|350.93|348.93|351.05|349.05|351.06|349.06|350.82|348.82|24
1609597460000|2021-01-02 14:24:20|351.06|349.06|351.2|349.2|351.25|349.25|351.06|349.06|27
1609597470000|2021-01-02 14:24:30|351.21|349.21|351.37|349.37|351.44|349.44|351.08|349.08|19
1609597480000|2021-01-02 14:24:40|351.41|349.41|351.59|349.59|351.63|349.63|351.41|349.41|18
1609597490000|2021-01-02 14:24:50|351.54|349.54|351.81|349.81|351.83|349.83|351.54|349.54|21
1609597500000|2021-01-02 14:25:00|351.82|349.82|351.63|349.63|351.82|349.82|351.29|349.29|28
1609597510000|2021-01-02 14:25:10|351.62|349.62|351.77|349.77|351.83|349.83|351.62|349.62|24
1609597520000|2021-01-02 14:25:20|351.76|349.76|351.56|349.56|351.76|349.76|351.46|349.46|24
1609597530000|2021-01-02 14:25:30|351.54|349.54|351.52|349.52|351.57|349.57|351.48|349.48|16
1609597540000|2021-01-02 14:25:40|351.53|349.53|351.44|349.44|351.55|349.55|351.43|349.43|19
1609597550000|2021-01-02 14:25:50|351.42|349.42|351.45|349.45|351.45|349.45|351.41|349.41|11
1609597560000|2021-01-02 14:26:00|351.41|349.41|351.42|349.42|351.46|349.46|351.41|349.41|9
1609597570000|2021-01-02 14:26:10|351.37|349.37|351.35|349.35|351.41|349.41|351.35|349.35|17
1609597580000|2021-01-02 14:26:20|351.34|349.34|351.27|349.27|351.34|349.34|351.25|349.25|19
1609597590000|2021-01-02 14:26:30|351.32|349.32|351.36|349.36|351.38|349.38|351.3|349.3|25
1609597600000|2021-01-02 14:26:40|351.35|349.35|351.26|349.26|351.37|349.37|351.25|349.25|21
1609597610000|2021-01-02 14:26:50|351.27|349.27|351.39|349.39|351.39|349.39|351.1|349.1|28
1609597620000|2021-01-02 14:27:00|351.38|349.38|351.31|349.31|351.48|349.48|351.29|349.29|24
1609597630000|2021-01-02 14:27:10|351.24|349.24|351.34|349.34|351.34|349.34|351.22|349.22|27
1609597640000|2021-01-02 14:27:20|351.28|349.28|351.35|349.35|351.57|349.57|351.23|349.23|30
1609597650000|2021-01-02 14:27:30|351.37|349.37|351.35|349.35|351.44|349.44|351.32|349.32|24
1609597660000|2021-01-02 14:27:40|351.36|349.36|351.37|349.37|351.37|349.37|351.34|349.34|12
1609597670000|2021-01-02 14:27:50|351.34|349.34|351.34|349.34|351.35|349.35|351.3|349.3|18
1609597680000|2021-01-02 14:28:00|351.33|349.33|351.33|349.33|351.39|349.39|351.32|349.32|17
1609597690000|2021-01-02 14:28:10|351.34|349.34|351.45|349.45|351.51|349.51|351.32|349.32|21
1609597700000|2021-01-02 14:28:20|351.49|349.49|351.29|349.29|351.53|349.53|351.25|349.25|22
1609597710000|2021-01-02 14:28:30|351.32|349.32|351.15|349.15|351.33|349.33|351.13|349.13|27
1609597720000|2021-01-02 14:28:40|351.13|349.13|350.79|348.79|351.14|349.14|350.74|348.74|25
1609597730000|2021-01-02 14:28:50|350.85|348.85|350.8|348.8|350.99|348.99|350.79|348.79|30
1609597740000|2021-01-02 14:29:00|350.81|348.81|350.81|348.81|350.86|348.86|350.78|348.78|24
1609597750000|2021-01-02 14:29:10|350.8|348.8|350.82|348.82|350.82|348.82|350.74|348.74|19
1609597760000|2021-01-02 14:29:20|350.79|348.79|350.67|348.67|350.79|348.79|350.65|348.65|12
1609597770000|2021-01-02 14:29:30|350.66|348.66|350.34|348.34|350.66|348.66|350.34|348.34|22
1609597780000|2021-01-02 14:29:40|350.35|348.35|350.36|348.36|350.44|348.44|350.35|348.35|25
1609597790000|2021-01-02 14:29:50|350.33|348.33|349.81|347.81|350.33|348.33|349.81|347.81|25
1609597800000|2021-01-02 14:30:00|349.82|347.82|350|348|350.11|348.11|349.82|347.82|28
1609597810000|2021-01-02 14:30:10|350.01|348.01|349.93|347.93|350.01|348.01|349.72|347.72|29
1609597820000|2021-01-02 14:30:20|349.96|347.96|350.12|348.12|350.15|348.15|349.96|347.96|31
1609597830000|2021-01-02 14:30:30|350.14|348.14|350.22|348.22|350.27|348.27|350.03|348.03|29
1609597840000|2021-01-02 14:30:40|350.25|348.25|350.33|348.33|350.33|348.33|350.24|348.24|17
1609597850000|2021-01-02 14:30:50|350.35|348.35|350.55|348.55|350.58|348.58|350.34|348.34|23
1609597860000|2021-01-02 14:31:00|350.56|348.56|350.46|348.46|350.58|348.58|350.46|348.46|17
1609597870000|2021-01-02 14:31:10|350.47|348.47|350.48|348.48|350.62|348.62|350.13|348.13|24
1609597880000|2021-01-02 14:31:20|350.5|348.5|350.55|348.55|350.66|348.66|350.5|348.5|25
1609597890000|2021-01-02 14:31:30|350.56|348.56|350.59|348.59|350.63|348.63|350.55|348.55|13
1609597900000|2021-01-02 14:31:40|350.57|348.57|350.54|348.54|350.57|348.57|350.36|348.36|22
1609597910000|2021-01-02 14:31:50|350.58|348.58|350.59|348.59|350.65|348.65|350.58|348.58|13
1609597920000|2021-01-02 14:32:00|350.6|348.6|350.66|348.66|350.72|348.72|350.6|348.6|20
1609597930000|2021-01-02 14:32:10|350.69|348.69|350.67|348.67|350.69|348.69|350.65|348.65|11
1609597940000|2021-01-02 14:32:20|350.64|348.64|350.69|348.69|350.7|348.7|350.64|348.64|18
1609597950000|2021-01-02 14:32:30|350.7|348.7|350.79|348.79|350.83|348.83|350.69|348.69|26
1609597960000|2021-01-02 14:32:40|350.81|348.81|350.99|348.99|350.99|348.99|350.8|348.8|21
1609597970000|2021-01-02 14:32:50|350.95|348.95|350.99|348.99|350.99|348.99|350.9|348.9|8
1609597980000|2021-01-02 14:33:00|350.98|348.98|351.26|349.26|351.26|349.26|350.97|348.97|17
1609597990000|2021-01-02 14:33:10|351.27|349.27|351.23|349.23|351.32|349.32|351.15|349.15|13
1609598000000|2021-01-02 14:33:20|351.24|349.24|351.26|349.26|351.26|349.26|351.14|349.14|18
1609598010000|2021-01-02 14:33:30|351.27|349.27|351.59|349.59|351.61|349.61|351.23|349.23|23
1609598020000|2021-01-02 14:33:40|351.57|349.57|351.48|349.48|351.67|349.67|351.48|349.48|28
1609598030000|2021-01-02 14:33:50|351.6|349.6|351.62|349.62|351.62|349.62|351.42|349.42|28
1609598040000|2021-01-02 14:34:00|351.63|349.63|351.65|349.65|351.7|349.7|351.58|349.58|15
1609598050000|2021-01-02 14:34:10|351.66|349.66|351.65|349.65|351.76|349.76|351.63|349.63|15
1609598060000|2021-01-02 14:34:20|351.66|349.66|351.76|349.76|351.85|349.85|351.66|349.66|14
1609598070000|2021-01-02 14:34:30|351.77|349.77|352|350|352.03|350.03|351.77|349.77|18
1609598080000|2021-01-02 14:34:40|351.99|349.99|352.05|350.05|352.15|350.15|351.95|349.95|20
1609598090000|2021-01-02 14:34:50|352.14|350.14|352.01|350.01|352.16|350.16|351.97|349.97|28
1609598100000|2021-01-02 14:35:00|352.02|350.02|351.9|349.9|352.03|350.03|351.88|349.88|22
1609598110000|2021-01-02 14:35:10|351.89|349.89|351.68|349.68|351.9|349.9|351.68|349.68|16
1609598120000|2021-01-02 14:35:20|351.69|349.69|351.71|349.71|351.71|349.71|351.51|349.51|30
1609598130000|2021-01-02 14:35:30|351.64|349.64|351.88|349.88|351.89|349.89|351.63|349.63|18
1609598140000|2021-01-02 14:35:40|351.89|349.89|351.98|349.98|352|350|351.73|349.73|20
1609598150000|2021-01-02 14:35:50|351.99|349.99|351.63|349.63|352.04|350.04|351.63|349.63|25
1609598160000|2021-01-02 14:36:00|351.66|349.66|351.79|349.79|351.94|349.94|351.64|349.64|20
1609598170000|2021-01-02 14:36:10|351.8|349.8|351.62|349.62|351.81|349.81|351.62|349.62|21
1609598180000|2021-01-02 14:36:20|351.65|349.65|351.89|349.89|351.89|349.89|351.61|349.61|20
1609598190000|2021-01-02 14:36:30|351.81|349.81|351.87|349.87|351.92|349.92|351.8|349.8|18
1609598200000|2021-01-02 14:36:40|351.85|349.85|351.96|349.96|351.96|349.96|351.85|349.85|22
1609598210000|2021-01-02 14:36:50|351.98|349.98|352|350|352|350|351.9|349.9|10
1609598220000|2021-01-02 14:37:00|351.99|349.99|352.06|350.06|352.06|350.06|351.99|349.99|28
1609598230000|2021-01-02 14:37:10|352|350|352.08|350.08|352.08|350.08|351.9|349.9|18
1609598240000|2021-01-02 14:37:20|352.09|350.09|352.08|350.08|352.2|350.2|352.03|350.03|20
1609598250000|2021-01-02 14:37:30|352.07|350.07|352.13|350.13|352.3|350.3|352.07|350.07|15
1609598260000|2021-01-02 14:37:40|352.14|350.14|352.06|350.06|352.28|350.28|352.06|350.06|19
1609598270000|2021-01-02 14:37:50|352.07|350.07|352.07|350.07|352.08|350.08|352.07|350.07|3
1609598280000|2021-01-02 14:38:00|352.08|350.08|351.84|349.84|352.17|350.17|351.84|349.84|19
1609598290000|2021-01-02 14:38:10|352.04|350.04|351.92|349.92|352.07|350.07|351.91|349.91|21
1609598300000|2021-01-02 14:38:20|351.97|349.97|352.03|350.03|352.08|350.08|351.97|349.97|16
1609598310000|2021-01-02 14:38:30|352.02|350.02|351.78|349.78|352.07|350.07|351.78|349.78|7
1609598320000|2021-01-02 14:38:40|351.96|349.96|351.95|349.95|351.96|349.96|351.79|349.79|6
1609598330000|2021-01-02 14:38:50|351.9|349.9|351.92|349.92|351.92|349.92|351.9|349.9|4
1609598340000|2021-01-02 14:39:00|352.02|350.02|352.08|350.08|352.15|350.15|352|350|8
1609598350000|2021-01-02 14:39:10|352.07|350.07|352.09|350.09|352.14|350.14|352.01|350.01|23
1609598360000|2021-01-02 14:39:20|352.16|350.16|351.91|349.91|352.17|350.17|351.74|349.74|18
1609598370000|2021-01-02 14:39:30|351.82|349.82|351.59|349.59|351.82|349.82|351.56|349.56|15
1609598380000|2021-01-02 14:39:40|351.6|349.6|351.93|349.93|351.93|349.93|351.55|349.55|25
1609598390000|2021-01-02 14:39:50|351.87|349.87|351.87|349.87|351.9|349.9|351.84|349.84|10
1609598400000|2021-01-02 14:40:00|351.86|349.86|351.92|349.92|351.96|349.96|351.86|349.86|12
1609598410000|2021-01-02 14:40:10|351.91|349.91|351.98|349.98|351.99|349.99|351.86|349.86|18
1609598420000|2021-01-02 14:40:20|351.99|349.99|351.79|349.79|352.02|350.02|351.79|349.79|19
1609598430000|2021-01-02 14:40:30|351.78|349.78|351.75|349.75|351.78|349.78|351.74|349.74|8
1609598440000|2021-01-02 14:40:40|351.72|349.72|351.56|349.56|351.72|349.72|351.56|349.56|6
1609598450000|2021-01-02 14:40:50|351.55|349.55|351.59|349.59|351.67|349.67|351.54|349.54|22
1609598460000|2021-01-02 14:41:00|351.6|349.6|351.8|349.8|351.9|349.9|351.6|349.6|22
1609598470000|2021-01-02 14:41:10|351.79|349.79|351.78|349.78|351.79|349.79|351.74|349.74|14
1609598480000|2021-01-02 14:41:20|351.74|349.74|352.38|350.38|352.42|350.42|351.56|349.56|21
1609598490000|2021-01-02 14:41:30|352.4|350.4|352.77|350.77|352.83|350.83|352.4|350.4|30
1609598500000|2021-01-02 14:41:40|352.76|350.76|352.74|350.74|352.82|350.82|352.67|350.67|30
1609598510000|2021-01-02 14:41:50|352.73|350.73|352.73|350.73|352.82|350.82|352.71|350.71|18
1609598520000|2021-01-02 14:42:00|352.72|350.72|353.25|351.25|353.43|351.43|352.72|350.72|30
1609598530000|2021-01-02 14:42:10|353.26|351.26|353.53|351.53|353.61|351.61|353.26|351.26|18
1609598540000|2021-01-02 14:42:20|353.54|351.54|353.78|351.78|353.78|351.78|353.54|351.54|16
1609598550000|2021-01-02 14:42:30|353.79|351.79|353.77|351.77|353.97|351.97|353.64|351.64|23
1609598560000|2021-01-02 14:42:40|353.67|351.67|353.67|351.67|353.74|351.74|353.64|351.64|19
1609598570000|2021-01-02 14:42:50|353.59|351.59|353.59|351.59|353.74|351.74|353.45|351.45|26
1609598580000|2021-01-02 14:43:00|353.6|351.6|353.62|351.62|353.69|351.69|353.56|351.56|19
1609598590000|2021-01-02 14:43:10|353.61|351.61|353.8|351.8|353.82|351.82|353.59|351.59|27
1609598600000|2021-01-02 14:43:20|353.81|351.81|353.5|351.5|353.85|351.85|353.5|351.5|19
1609598610000|2021-01-02 14:43:30|353.52|351.52|353.74|351.74|353.76|351.76|353.52|351.52|15
1609598620000|2021-01-02 14:43:40|353.73|351.73|353.75|351.75|353.75|351.75|353.73|351.73|7
1609598630000|2021-01-02 14:43:50|353.74|351.74|353.81|351.81|353.81|351.81|353.74|351.74|11
1609598640000|2021-01-02 14:44:00|353.8|351.8|353.81|351.81|353.81|351.81|353.8|351.8|4
1609598650000|2021-01-02 14:44:10|353.8|351.8|353.79|351.79|353.81|351.81|353.78|351.78|11
1609598660000|2021-01-02 14:44:20|353.8|351.8|353.81|351.81|353.81|351.81|353.78|351.78|16
1609598670000|2021-01-02 14:44:30|353.8|351.8|354.03|352.03|354.06|352.06|353.8|351.8|17
1609598680000|2021-01-02 14:44:40|354.04|352.04|354.03|352.03|354.04|352.04|354.01|352.01|10
1609598690000|2021-01-02 14:44:50|354.04|352.04|354.02|352.02|354.07|352.07|353.62|351.62|26
1609598700000|2021-01-02 14:45:00|354.03|352.03|353.77|351.77|354.08|352.08|353.77|351.77|26
1609598710000|2021-01-02 14:45:10|353.79|351.79|353.78|351.78|354.04|352.04|353.77|351.77|29
1609598720000|2021-01-02 14:45:20|353.79|351.79|353.54|351.54|353.82|351.82|353.52|351.52|26
1609598730000|2021-01-02 14:45:30|353.41|351.41|353.5|351.5|353.56|351.56|353.36|351.36|31
1609598740000|2021-01-02 14:45:40|353.52|351.52|353.58|351.58|353.58|351.58|353.35|351.35|21
1609598750000|2021-01-02 14:45:50|353.59|351.59|353.79|351.79|353.92|351.92|353.59|351.59|32
1609598760000|2021-01-02 14:46:00|353.8|351.8|353.78|351.78|353.91|351.91|353.78|351.78|19
1609598770000|2021-01-02 14:46:10|353.77|351.77|353.76|351.76|353.78|351.78|353.68|351.68|26
1609598780000|2021-01-02 14:46:20|353.75|351.75|353.74|351.74|353.97|351.97|353.74|351.74|25
1609598790000|2021-01-02 14:46:30|353.93|351.93|353.8|351.8|354.01|352.01|353.76|351.76|26
1609598800000|2021-01-02 14:46:40|353.79|351.79|353.65|351.65|353.86|351.86|353.65|351.65|25
1609598810000|2021-01-02 14:46:50|353.67|351.67|353.49|351.49|353.73|351.73|353.49|351.49|30
1609598820000|2021-01-02 14:47:00|353.48|351.48|353.62|351.62|353.64|351.64|353.48|351.48|22
1609598830000|2021-01-02 14:47:10|353.63|351.63|353.61|351.61|353.67|351.67|353.61|351.61|18
1609598840000|2021-01-02 14:47:20|353.6|351.6|353.62|351.62|353.62|351.62|353.52|351.52|24
1609598850000|2021-01-02 14:47:30|353.63|351.63|353.43|351.43|353.63|351.63|353.37|351.37|25
1609598860000|2021-01-02 14:47:40|353.42|351.42|353.31|351.31|353.42|351.42|353.26|351.26|15
1609598870000|2021-01-02 14:47:50|353.29|351.29|353.4|351.4|353.4|351.4|353.26|351.26|23
1609598880000|2021-01-02 14:48:00|353.39|351.39|353.37|351.37|353.39|351.39|353.33|351.33|11
1609598890000|2021-01-02 14:48:10|353.38|351.38|353.32|351.32|353.39|351.39|353.25|351.25|18
1609598900000|2021-01-02 14:48:20|353.38|351.38|353.44|351.44|353.44|351.44|353.38|351.38|12
1609598910000|2021-01-02 14:48:30|353.45|351.45|353.45|351.45|353.61|351.61|353.42|351.42|23
1609598920000|2021-01-02 14:48:40|353.44|351.44|353.46|351.46|353.55|351.55|353.44|351.44|14
1609598930000|2021-01-02 14:48:50|353.45|351.45|353.37|351.37|353.46|351.46|353.37|351.37|16
1609598940000|2021-01-02 14:49:00|353.36|351.36|353.4|351.4|353.4|351.4|353.31|351.31|20
1609598950000|2021-01-02 14:49:10|353.41|351.41|353.35|351.35|353.45|351.45|353.34|351.34|12
1609598960000|2021-01-02 14:49:20|353.36|351.36|353.4|351.4|353.41|351.41|353.36|351.36|8
1609598970000|2021-01-02 14:49:30|353.36|351.36|353.32|351.32|353.36|351.36|353.3|351.3|17
1609598980000|2021-01-02 14:49:40|353.31|351.31|353.31|351.31|353.32|351.32|353.26|351.26|11
1609598990000|2021-01-02 14:49:50|353.32|351.32|353.36|351.36|353.38|351.38|353.32|351.32|14
1609599000000|2021-01-02 14:50:00|353.35|351.35|353.4|351.4|353.4|351.4|353.34|351.34|12
1609599010000|2021-01-02 14:50:10|353.42|351.42|353.45|351.45|353.46|351.46|353.42|351.42|16
1609599020000|2021-01-02 14:50:20|353.46|351.46|353.45|351.45|353.46|351.46|353.44|351.44|8
1609599030000|2021-01-02 14:50:30|353.44|351.44|353.37|351.37|353.46|351.46|353.33|351.33|21
1609599040000|2021-01-02 14:50:40|353.36|351.36|353.2|351.2|353.36|351.36|353.2|351.2|6
1609599050000|2021-01-02 14:50:50|353.19|351.19|352.93|350.93|353.19|351.19|352.93|350.93|24
1609599060000|2021-01-02 14:51:00|352.92|350.92|352.86|350.86|352.93|350.93|352.86|350.86|14
1609599070000|2021-01-02 14:51:10|352.85|350.85|353.13|351.13|353.16|351.16|352.85|350.85|20
1609599080000|2021-01-02 14:51:20|353.14|351.14|353.08|351.08|353.17|351.17|353.07|351.07|24
1609599090000|2021-01-02 14:51:30|353.09|351.09|353.13|351.13|353.17|351.17|353.06|351.06|20
1609599100000|2021-01-02 14:51:40|353.12|351.12|353.07|351.07|353.12|351.12|353.01|351.01|14
1609599110000|2021-01-02 14:51:50|353.06|351.06|352.88|350.88|353.06|351.06|352.84|350.84|18
1609599120000|2021-01-02 14:52:00|352.89|350.89|352.89|350.89|352.89|350.89|352.88|350.88|3
1609599130000|2021-01-02 14:52:10|352.88|350.88|352.95|350.95|352.95|350.95|352.88|350.88|11
1609599140000|2021-01-02 14:52:20|352.94|350.94|353.02|351.02|353.17|351.17|352.93|350.93|22
1609599150000|2021-01-02 14:52:30|353.03|351.03|353.17|351.17|353.17|351.17|353.03|351.03|11
1609599160000|2021-01-02 14:52:40|353.18|351.18|353.33|351.33|353.36|351.36|353.15|351.15|18
1609599170000|2021-01-02 14:52:50|353.34|351.34|353.37|351.37|353.38|351.38|353.22|351.22|17
1609599180000|2021-01-02 14:53:00|353.38|351.38|353.4|351.4|353.4|351.4|353.37|351.37|12
1609599190000|2021-01-02 14:53:10|353.39|351.39|353.4|351.4|353.41|351.41|353.32|351.32|11
1609599200000|2021-01-02 14:53:20|353.39|351.39|353.24|351.24|353.39|351.39|353.22|351.22|23
1609599210000|2021-01-02 14:53:30|353.25|351.25|353.24|351.24|353.32|351.32|353.24|351.24|12
1609599220000|2021-01-02 14:53:40|353.25|351.25|353.16|351.16|353.25|351.25|353.11|351.11|21
1609599230000|2021-01-02 14:53:50|353.15|351.15|353.09|351.09|353.16|351.16|353.09|351.09|12
1609599240000|2021-01-02 14:54:00|353.1|351.1|353.04|351.04|353.11|351.11|353.02|351.02|13
1609599250000|2021-01-02 14:54:10|353.03|351.03|353.04|351.04|353.04|351.04|353.02|351.02|7
1609599260000|2021-01-02 14:54:20|353.03|351.03|353.01|351.01|353.03|351.03|353|351|13
1609599270000|2021-01-02 14:54:30|353|351|352.79|350.79|353|351|352.74|350.74|19
1609599280000|2021-01-02 14:54:40|352.8|350.8|352.8|350.8|352.82|350.82|352.78|350.78|9
1609599290000|2021-01-02 14:54:50|352.79|350.79|352.86|350.86|352.86|350.86|352.76|350.76|19
1609599300000|2021-01-02 14:55:00|352.91|350.91|353.06|351.06|353.07|351.07|352.83|350.83|15
1609599310000|2021-01-02 14:55:10|353.05|351.05|353.11|351.11|353.11|351.11|353.04|351.04|16
1609599320000|2021-01-02 14:55:20|353.09|351.09|353.16|351.16|353.17|351.17|353.08|351.08|6
1609599330000|2021-01-02 14:55:30|353.18|351.18|353.34|351.34|353.38|351.38|353.15|351.15|13
1609599340000|2021-01-02 14:55:40|353.31|351.31|353.06|351.06|353.32|351.32|352.98|350.98|23
1609599350000|2021-01-02 14:55:50|353.05|351.05|353.17|351.17|353.26|351.26|353.05|351.05|17
1609599360000|2021-01-02 14:56:00|353.18|351.18|353.11|351.11|353.18|351.18|353.07|351.07|25
1609599370000|2021-01-02 14:56:10|353.14|351.14|353.33|351.33|353.4|351.4|353.14|351.14|12
1609599380000|2021-01-02 14:56:20|353.32|351.32|353.37|351.37|353.37|351.37|353.32|351.32|12
1609599390000|2021-01-02 14:56:30|353.38|351.38|353.32|351.32|353.43|351.43|353.32|351.32|5
1609599400000|2021-01-02 14:56:40|353.33|351.33|353.18|351.18|353.35|351.35|353.18|351.18|15
1609599410000|2021-01-02 14:56:50|353.19|351.19|353.19|351.19|353.2|351.2|353.14|351.14|14
1609599420000|2021-01-02 14:57:00|353.2|351.2|353.19|351.19|353.34|351.34|353.19|351.19|13
1609599430000|2021-01-02 14:57:10|353.2|351.2|353.46|351.46|353.49|351.49|353.11|351.11|24
1609599440000|2021-01-02 14:57:20|353.47|351.47|353.48|351.48|353.56|351.56|353.47|351.47|24
1609599450000|2021-01-02 14:57:30|353.47|351.47|353.49|351.49|353.6|351.6|353.44|351.44|27
1609599460000|2021-01-02 14:57:40|353.66|351.66|353.46|351.46|353.7|351.7|353.44|351.44|26
1609599470000|2021-01-02 14:57:50|353.45|351.45|353.29|351.29|353.46|351.46|353.27|351.27|27
1609599480000|2021-01-02 14:58:00|353.28|351.28|353.4|351.4|353.44|351.44|353.26|351.26|25
1609599490000|2021-01-02 14:58:10|353.44|351.44|353.56|351.56|353.56|351.56|353.44|351.44|15
1609599500000|2021-01-02 14:58:20|353.57|351.57|353.43|351.43|353.57|351.57|353.4|351.4|20
1609599510000|2021-01-02 14:58:30|353.44|351.44|353.43|351.43|353.48|351.48|353.4|351.4|13
1609599520000|2021-01-02 14:58:40|353.38|351.38|353.35|351.35|353.47|351.47|353.35|351.35|12
1609599530000|2021-01-02 14:58:50|353.33|351.33|353.34|351.34|353.36|351.36|353.31|351.31|6
1609599540000|2021-01-02 14:59:00|353.36|351.36|353.36|351.36|353.39|351.39|353.35|351.35|10
1609599550000|2021-01-02 14:59:10|353.37|351.37|353.37|351.37|353.37|351.37|353.35|351.35|9
1609599560000|2021-01-02 14:59:20|353.31|351.31|353.31|351.31|353.33|351.33|353.3|351.3|5
1609599570000|2021-01-02 14:59:30|353.32|351.32|353.32|351.32|353.32|351.32|353.25|351.25|11
1609599580000|2021-01-02 14:59:40|353.36|351.36|353.23|351.23|353.41|351.41|353.22|351.22|22
1609599590000|2021-01-02 14:59:50|353.24|351.24|353.37|351.37|353.39|351.39|353.17|351.17|13
1609599600000|2021-01-02 15:00:00|353.38|351.38|353.47|351.47|353.57|351.57|353.37|351.37|19
1609599610000|2021-01-02 15:00:10|353.46|351.46|353.67|351.67|353.68|351.68|353.46|351.46|24
1609599620000|2021-01-02 15:00:20|353.75|351.75|353.86|351.86|353.91|351.91|353.67|351.67|26
1609599630000|2021-01-02 15:00:30|353.85|351.85|353.71|351.71|353.85|351.85|353.7|351.7|26
1609599640000|2021-01-02 15:00:40|353.7|351.7|353.79|351.79|353.85|351.85|353.7|351.7|15
1609599650000|2021-01-02 15:00:50|353.74|351.74|353.69|351.69|353.81|351.81|353.62|351.62|25
1609599660000|2021-01-02 15:01:00|353.72|351.72|354.05|352.05|354.05|352.05|353.6|351.6|29
1609599670000|2021-01-02 15:01:10|354.04|352.04|354.14|352.14|354.22|352.22|353.91|351.91|17
1609599680000|2021-01-02 15:01:20|354.15|352.15|354.03|352.03|354.15|352.15|353.99|351.99|15
1609599690000|2021-01-02 15:01:30|354|352|353.92|351.92|354|352|353.85|351.85|26
1609599700000|2021-01-02 15:01:40|353.93|351.93|353.91|351.91|353.97|351.97|353.91|351.91|15
1609599710000|2021-01-02 15:01:50|353.9|351.9|353.7|351.7|353.9|351.9|353.67|351.67|27
1609599720000|2021-01-02 15:02:00|353.71|351.71|353.86|351.86|353.87|351.87|353.71|351.71|14
1609599730000|2021-01-02 15:02:10|353.78|351.78|353.77|351.77|353.88|351.88|353.7|351.7|16
1609599740000|2021-01-02 15:02:20|353.74|351.74|353.76|351.76|353.77|351.77|353.7|351.7|18
1609599750000|2021-01-02 15:02:30|353.75|351.75|353.72|351.72|353.75|351.75|353.7|351.7|23
1609599760000|2021-01-02 15:02:40|353.7|351.7|353.71|351.71|353.74|351.74|353.67|351.67|20
1609599770000|2021-01-02 15:02:50|353.77|351.77|353.74|351.74|353.83|351.83|353.74|351.74|15
1609599780000|2021-01-02 15:03:00|353.73|351.73|353.73|351.73|353.74|351.74|353.7|351.7|14
1609599790000|2021-01-02 15:03:10|353.72|351.72|353.79|351.79|353.88|351.88|353.72|351.72|24
1609599800000|2021-01-02 15:03:20|353.8|351.8|353.77|351.77|353.86|351.86|353.76|351.76|18
1609599810000|2021-01-02 15:03:30|353.78|351.78|353.61|351.61|353.89|351.89|353.58|351.58|18
1609599820000|2021-01-02 15:03:40|353.48|351.48|353.71|351.71|353.72|351.72|353.47|351.47|21
1609599830000|2021-01-02 15:03:50|353.69|351.69|353.71|351.71|353.71|351.71|353.5|351.5|18
1609599840000|2021-01-02 15:04:00|353.72|351.72|353.46|351.46|353.72|351.72|353.4|351.4|24
1609599850000|2021-01-02 15:04:10|353.45|351.45|353.41|351.41|353.52|351.52|353.41|351.41|24
1609599860000|2021-01-02 15:04:20|353.44|351.44|353.59|351.59|353.63|351.63|353.44|351.44|17
1609599870000|2021-01-02 15:04:30|353.69|351.69|353.78|351.78|353.78|351.78|353.66|351.66|20
1609599880000|2021-01-02 15:04:40|353.8|351.8|353.73|351.73|353.8|351.8|353.66|351.66|15
1609599890000|2021-01-02 15:04:50|353.74|351.74|353.67|351.67|353.74|351.74|353.5|351.5|23
1609599900000|2021-01-02 15:05:00|353.65|351.65|353.58|351.58|353.65|351.65|353.58|351.58|10
1609599910000|2021-01-02 15:05:10|353.57|351.57|353.6|351.6|353.64|351.64|353.52|351.52|12
1609599920000|2021-01-02 15:05:20|353.61|351.61|353.67|351.67|353.67|351.67|353.61|351.61|8
1609599930000|2021-01-02 15:05:30|353.66|351.66|353.61|351.61|353.66|351.66|353.56|351.56|11
1609599940000|2021-01-02 15:05:40|353.6|351.6|353.48|351.48|353.65|351.65|353.48|351.48|19
1609599950000|2021-01-02 15:05:50|353.47|351.47|353.52|351.52|353.58|351.58|353.47|351.47|14
1609599960000|2021-01-02 15:06:00|353.51|351.51|353.73|351.73|353.73|351.73|353.46|351.46|23
1609599970000|2021-01-02 15:06:10|353.74|351.74|353.74|351.74|353.74|351.74|353.74|351.74|1
1609599980000|2021-01-02 15:06:20|353.69|351.69|353.72|351.72|353.74|351.74|353.67|351.67|9
1609599990000|2021-01-02 15:06:30|353.74|351.74|353.81|351.81|353.83|351.83|353.74|351.74|9
1609600000000|2021-01-02 15:06:40|353.8|351.8|353.84|351.84|353.91|351.91|353.8|351.8|13
1609600010000|2021-01-02 15:06:50|353.83|351.83|353.77|351.77|353.85|351.85|353.73|351.73|14
1609600020000|2021-01-02 15:07:00|353.76|351.76|353.68|351.68|353.84|351.84|353.64|351.64|18
1609600030000|2021-01-02 15:07:10|353.67|351.67|353.63|351.63|353.68|351.68|353.59|351.59|18
1609600040000|2021-01-02 15:07:20|353.62|351.62|353.71|351.71|353.71|351.71|353.62|351.62|7
1609600050000|2021-01-02 15:07:30|353.7|351.7|353.69|351.69|353.72|351.72|353.69|351.69|11
1609600060000|2021-01-02 15:07:40|353.7|351.7|353.69|351.69|353.71|351.71|353.68|351.68|8
1609600070000|2021-01-02 15:07:50|353.68|351.68|353.7|351.7|353.71|351.71|353.68|351.68|4
1609600080000|2021-01-02 15:08:00|353.71|351.71|353.71|351.71|353.71|351.71|353.71|351.71|1
1609600090000|2021-01-02 15:08:10|353.7|351.7|353.73|351.73|353.74|351.74|353.67|351.67|9
1609600100000|2021-01-02 15:08:20|353.71|351.71|353.62|351.62|353.71|351.71|353.6|351.6|9
1609600110000|2021-01-02 15:08:30|353.61|351.61|353.56|351.56|353.61|351.61|353.53|351.53|10
1609600120000|2021-01-02 15:08:40|353.61|351.61|353.58|351.58|353.67|351.67|353.56|351.56|16
1609600130000|2021-01-02 15:08:50|353.57|351.57|353.64|351.64|353.65|351.65|353.57|351.57|9
1609600140000|2021-01-02 15:09:00|353.63|351.63|353.55|351.55|353.64|351.64|353.55|351.55|13
1609600150000|2021-01-02 15:09:10|353.54|351.54|353.56|351.56|353.57|351.57|353.51|351.51|11
1609600160000|2021-01-02 15:09:20|353.51|351.51|353.57|351.57|353.57|351.57|353.51|351.51|13
1609600170000|2021-01-02 15:09:30|353.52|351.52|353.32|351.32|353.52|351.52|353.3|351.3|17
1609600180000|2021-01-02 15:09:40|353.33|351.33|353.19|351.19|353.33|351.33|353.15|351.15|14
1609600190000|2021-01-02 15:09:50|353.18|351.18|353.18|351.18|353.19|351.19|353.13|351.13|15
1609600200000|2021-01-02 15:10:00|353.17|351.17|353.25|351.25|353.25|351.25|353.16|351.16|11
1609600210000|2021-01-02 15:10:10|353.26|351.26|353.25|351.25|353.27|351.27|353.18|351.18|11
1609600220000|2021-01-02 15:10:20|353.26|351.26|353.64|351.64|353.64|351.64|353.26|351.26|19
1609600230000|2021-01-02 15:10:30|353.57|351.57|353.51|351.51|353.67|351.67|353.4|351.4|27
1609600240000|2021-01-02 15:10:40|353.5|351.5|353.52|351.52|353.52|351.52|353.44|351.44|11
1609600250000|2021-01-02 15:10:50|353.51|351.51|353.55|351.55|353.55|351.55|353.44|351.44|14
1609600260000|2021-01-02 15:11:00|353.47|351.47|353.48|351.48|353.55|351.55|353.45|351.45|13
1609600270000|2021-01-02 15:11:10|353.47|351.47|353.67|351.67|353.68|351.68|353.42|351.42|21
1609600280000|2021-01-02 15:11:20|353.71|351.71|353.53|351.53|353.76|351.76|353.51|351.51|24
1609600290000|2021-01-02 15:11:30|353.42|351.42|353.52|351.52|353.59|351.59|353.42|351.42|20
1609600300000|2021-01-02 15:11:40|353.53|351.53|353.62|351.62|353.62|351.62|353.53|351.53|6
1609600310000|2021-01-02 15:11:50|353.61|351.61|353.56|351.56|353.66|351.66|353.53|351.53|19
1609600320000|2021-01-02 15:12:00|353.65|351.65|353.84|351.84|353.84|351.84|353.65|351.65|19
1609600330000|2021-01-02 15:12:10|353.83|351.83|353.84|351.84|353.84|351.84|353.75|351.75|14
1609600340000|2021-01-02 15:12:20|353.85|351.85|353.95|351.95|353.95|351.95|353.85|351.85|17
1609600350000|2021-01-02 15:12:30|353.96|351.96|353.97|351.97|353.97|351.97|353.95|351.95|6
1609600360000|2021-01-02 15:12:40|353.96|351.96|353.95|351.95|353.99|351.99|353.95|351.95|12
1609600370000|2021-01-02 15:12:50|353.94|351.94|353.97|351.97|353.97|351.97|353.94|351.94|12
1609600380000|2021-01-02 15:13:00|353.96|351.96|353.97|351.97|353.97|351.97|353.96|351.96|2
1609600390000|2021-01-02 15:13:10|354|352|354|352|354.01|352.01|353.98|351.98|9
1609600400000|2021-01-02 15:13:20|354.01|352.01|354.1|352.1|354.1|352.1|354.01|352.01|4
1609600410000|2021-01-02 15:13:30|354.11|352.11|354.21|352.21|354.23|352.23|354.11|352.11|19
1609600420000|2021-01-02 15:13:40|354.2|352.2|354.19|352.19|354.28|352.28|354.17|352.17|25
1609600430000|2021-01-02 15:13:50|354.2|352.2|354.14|352.14|354.24|352.24|354.09|352.09|24
1609600440000|2021-01-02 15:14:00|354.12|352.12|354.16|352.16|354.16|352.16|354.06|352.06|23
1609600450000|2021-01-02 15:14:10|354.22|352.22|354.45|352.45|354.45|352.45|354.22|352.22|18
1609600460000|2021-01-02 15:14:20|354.47|352.47|354.46|352.46|354.48|352.48|354.44|352.44|15
1609600470000|2021-01-02 15:14:30|354.47|352.47|354.48|352.48|354.53|352.53|354.46|352.46|18
1609600480000|2021-01-02 15:14:40|354.49|352.49|354.61|352.61|354.62|352.62|354.47|352.47|14
1609600490000|2021-01-02 15:14:50|354.41|352.41|354.36|352.36|354.41|352.41|354.33|352.33|14
1609600500000|2021-01-02 15:15:00|354.37|352.37|354.36|352.36|354.38|352.38|354.28|352.28|22
1609600510000|2021-01-02 15:15:10|354.37|352.37|354.39|352.39|354.48|352.48|354.35|352.35|17
1609600520000|2021-01-02 15:15:20|354.38|352.38|354.38|352.38|354.4|352.4|354.38|352.38|17
1609600530000|2021-01-02 15:15:30|354.39|352.39|354.2|352.2|354.45|352.45|354.18|352.18|16
1609600540000|2021-01-02 15:15:40|354.21|352.21|354.14|352.14|354.21|352.21|354.14|352.14|17
1609600550000|2021-01-02 15:15:50|354.15|352.15|354.13|352.13|354.16|352.16|354.13|352.13|14
1609600560000|2021-01-02 15:16:00|354.11|352.11|354.16|352.16|354.2|352.2|354.11|352.11|17
1609600570000|2021-01-02 15:16:10|354.17|352.17|354.17|352.17|354.17|352.17|354.16|352.16|9
1609600580000|2021-01-02 15:16:20|354.18|352.18|354.23|352.23|354.23|352.23|354.17|352.17|8
1609600590000|2021-01-02 15:16:30|354.24|352.24|354.23|352.23|354.27|352.27|354.23|352.23|13
1609600600000|2021-01-02 15:16:40|354.21|352.21|354.11|352.11|354.22|352.22|354.09|352.09|18
1609600610000|2021-01-02 15:16:50|354.1|352.1|354.08|352.08|354.12|352.12|354.07|352.07|12
1609600620000|2021-01-02 15:17:00|354.09|352.09|354.05|352.05|354.12|352.12|354.03|352.03|21
1609600630000|2021-01-02 15:17:10|354.06|352.06|354.06|352.06|354.06|352.06|354.04|352.04|12
1609600640000|2021-01-02 15:17:20|354.05|352.05|354.02|352.02|354.05|352.05|354|352|19
1609600650000|2021-01-02 15:17:30|354.01|352.01|354.01|352.01|354.03|352.03|354.01|352.01|10
1609600660000|2021-01-02 15:17:40|354|352|354|352|354.01|352.01|354|352|3
1609600670000|2021-01-02 15:17:50|354.01|352.01|354.05|352.05|354.05|352.05|354.01|352.01|11
1609600680000|2021-01-02 15:18:00|354.08|352.08|354.07|352.07|354.08|352.08|354.06|352.06|14
1609600690000|2021-01-02 15:18:10|354.06|352.06|354.06|352.06|354.09|352.09|354.01|352.01|19
1609600700000|2021-01-02 15:18:20|354.04|352.04|353.76|351.76|354.06|352.06|353.75|351.75|23
1609600710000|2021-01-02 15:18:30|353.78|351.78|353.68|351.68|353.95|351.95|353.68|351.68|25
1609600720000|2021-01-02 15:18:40|353.67|351.67|353.68|351.68|353.73|351.73|353.67|351.67|14
1609600730000|2021-01-02 15:18:50|353.67|351.67|353.62|351.62|353.7|351.7|353.62|351.62|27
1609600740000|2021-01-02 15:19:00|353.61|351.61|353.61|351.61|353.68|351.68|353.59|351.59|23
1609600750000|2021-01-02 15:19:10|353.6|351.6|353.5|351.5|353.6|351.6|353.47|351.47|18
1609600760000|2021-01-02 15:19:20|353.51|351.51|353.51|351.51|353.51|351.51|353.43|351.43|16
1609600770000|2021-01-02 15:19:30|353.47|351.47|353.56|351.56|353.66|351.66|353.47|351.47|17
1609600780000|2021-01-02 15:19:40|353.57|351.57|353.85|351.85|353.94|351.94|353.57|351.57|23
1609600790000|2021-01-02 15:19:50|353.86|351.86|353.94|351.94|353.94|351.94|353.85|351.85|15
1609600800000|2021-01-02 15:20:00|353.95|351.95|354.03|352.03|354.09|352.09|353.94|351.94|13
1609600810000|2021-01-02 15:20:10|354.07|352.07|354.1|352.1|354.1|352.1|354.07|352.07|15
1609600820000|2021-01-02 15:20:20|354.13|352.13|354.32|352.32|354.36|352.36|354.12|352.12|19
1609600830000|2021-01-02 15:20:30|354.3|352.3|354.36|352.36|354.39|352.39|354.21|352.21|21
1609600840000|2021-01-02 15:20:40|354.35|352.35|354.38|352.38|354.39|352.39|354.35|352.35|13
1609600850000|2021-01-02 15:20:50|354.37|352.37|354.51|352.51|354.52|352.52|354.36|352.36|19
1609600860000|2021-01-02 15:21:00|354.52|352.52|354.52|352.52|354.54|352.54|354.49|352.49|12
1609600870000|2021-01-02 15:21:10|354.51|352.51|354.5|352.5|354.55|352.55|354.35|352.35|19
1609600880000|2021-01-02 15:21:20|354.39|352.39|354.31|352.31|354.52|352.52|354.31|352.31|16
1609600890000|2021-01-02 15:21:30|354.3|352.3|354.35|352.35|354.41|352.41|354.25|352.25|29
1609600900000|2021-01-02 15:21:40|354.4|352.4|354.39|352.39|354.4|352.4|354.18|352.18|25
1609600910000|2021-01-02 15:21:50|354.29|352.29|354.25|352.25|354.38|352.38|354.24|352.24|18
1609600920000|2021-01-02 15:22:00|354.24|352.24|354.46|352.46|354.52|352.52|354.24|352.24|24
1609600930000|2021-01-02 15:22:10|354.47|352.47|354.45|352.45|354.57|352.57|354.43|352.43|23
1609600940000|2021-01-02 15:22:20|354.44|352.44|354.44|352.44|354.56|352.56|354.42|352.42|22
1609600950000|2021-01-02 15:22:30|354.45|352.45|354.43|352.43|354.56|352.56|354.42|352.42|22
1609600960000|2021-01-02 15:22:40|354.42|352.42|354.42|352.42|354.44|352.44|354.42|352.42|11
1609600970000|2021-01-02 15:22:50|354.44|352.44|354.41|352.41|354.49|352.49|354.39|352.39|14
1609600980000|2021-01-02 15:23:00|354.42|352.42|354.54|352.54|354.55|352.55|354.41|352.41|18
1609600990000|2021-01-02 15:23:10|354.59|352.59|354.59|352.59|354.61|352.61|354.57|352.57|22
1609601000000|2021-01-02 15:23:20|354.64|352.64|354.53|352.53|354.64|352.64|354.53|352.53|13
1609601010000|2021-01-02 15:23:30|354.4|352.4|354.31|352.31|354.49|352.49|354.27|352.27|23
1609601020000|2021-01-02 15:23:40|354.33|352.33|354.38|352.38|354.41|352.41|354.33|352.33|24
1609601030000|2021-01-02 15:23:50|354.39|352.39|354.39|352.39|354.5|352.5|354.38|352.38|23
1609601040000|2021-01-02 15:24:00|354.38|352.38|354.37|352.37|354.4|352.4|354.35|352.35|21
1609601050000|2021-01-02 15:24:10|354.36|352.36|354.48|352.48|354.5|352.5|354.36|352.36|18
1609601060000|2021-01-02 15:24:20|354.49|352.49|354.37|352.37|354.5|352.5|354.37|352.37|13
1609601070000|2021-01-02 15:24:30|354.43|352.43|354.44|352.44|354.5|352.5|354.39|352.39|17
1609601080000|2021-01-02 15:24:40|354.54|352.54|354.53|352.53|354.76|352.76|354.46|352.46|26
1609601090000|2021-01-02 15:24:50|354.54|352.54|354.4|352.4|354.61|352.61|354.39|352.39|24
1609601100000|2021-01-02 15:25:00|354.41|352.41|354.39|352.39|354.45|352.45|354.39|352.39|20
1609601110000|2021-01-02 15:25:10|354.4|352.4|354.4|352.4|354.41|352.41|354.39|352.39|5
1609601120000|2021-01-02 15:25:20|354.41|352.41|354.42|352.42|354.42|352.42|354.34|352.34|16
1609601130000|2021-01-02 15:25:30|354.41|352.41|354.6|352.6|354.6|352.6|354.4|352.4|17
1609601140000|2021-01-02 15:25:40|354.72|352.72|354.61|352.61|354.72|352.72|354.61|352.61|7
1609601150000|2021-01-02 15:25:50|354.62|352.62|354.72|352.72|354.74|352.74|354.61|352.61|18
1609601160000|2021-01-02 15:26:00|354.65|352.65|354.62|352.62|354.65|352.65|354.6|352.6|19
1609601170000|2021-01-02 15:26:10|354.69|352.69|354.54|352.54|354.69|352.69|354.49|352.49|17
1609601180000|2021-01-02 15:26:20|354.53|352.53|354.5|352.5|354.55|352.55|354.5|352.5|30
1609601190000|2021-01-02 15:26:30|354.49|352.49|354.54|352.54|354.69|352.69|354.48|352.48|22
1609601200000|2021-01-02 15:26:40|354.63|352.63|354.75|352.75|354.76|352.76|354.53|352.53|10
1609601210000|2021-01-02 15:26:50|354.76|352.76|354.71|352.71|354.77|352.77|354.69|352.69|16
1609601220000|2021-01-02 15:27:00|354.72|352.72|354.68|352.68|354.72|352.72|354.64|352.64|7
1609601230000|2021-01-02 15:27:10|354.74|352.74|354.84|352.84|354.84|352.84|354.66|352.66|11
1609601240000|2021-01-02 15:27:20|354.77|352.77|354.77|352.77|354.78|352.78|354.76|352.76|4
1609601250000|2021-01-02 15:27:30|354.78|352.78|354.81|352.81|354.81|352.81|354.78|352.78|4
1609601260000|2021-01-02 15:27:40|354.8|352.8|354.57|352.57|354.83|352.83|354.55|352.55|15
1609601270000|2021-01-02 15:27:50|354.55|352.55|354.64|352.64|354.65|352.65|354.55|352.55|15
1609601280000|2021-01-02 15:28:00|354.63|352.63|354.65|352.65|354.65|352.65|354.63|352.63|7
1609601290000|2021-01-02 15:28:10|354.64|352.64|354.75|352.75|354.8|352.8|354.64|352.64|18
1609601300000|2021-01-02 15:28:20|354.74|352.74|354.73|352.73|354.74|352.74|354.71|352.71|15
1609601310000|2021-01-02 15:28:30|354.74|352.74|354.74|352.74|354.75|352.75|354.68|352.68|16
1609601320000|2021-01-02 15:28:40|354.73|352.73|354.78|352.78|354.79|352.79|354.73|352.73|7
1609601330000|2021-01-02 15:28:50|354.79|352.79|354.84|352.84|354.84|352.84|354.78|352.78|10
1609601340000|2021-01-02 15:29:00|354.81|352.81|354.92|352.92|355.03|353.03|354.81|352.81|16
1609601350000|2021-01-02 15:29:10|354.91|352.91|354.84|352.84|354.95|352.95|354.84|352.84|12
1609601360000|2021-01-02 15:29:20|354.82|352.82|354.83|352.83|354.86|352.86|354.81|352.81|16
1609601370000|2021-01-02 15:29:30|354.82|352.82|354.74|352.74|354.85|352.85|354.74|352.74|24
1609601380000|2021-01-02 15:29:40|354.76|352.76|354.76|352.76|354.76|352.76|354.74|352.74|12
1609601390000|2021-01-02 15:29:50|354.77|352.77|354.78|352.78|354.78|352.78|354.75|352.75|11
1609601400000|2021-01-02 15:30:00|354.77|352.77|354.9|352.9|354.9|352.9|354.76|352.76|10
1609601410000|2021-01-02 15:30:10|354.89|352.89|354.91|352.91|354.91|352.91|354.86|352.86|13
1609601420000|2021-01-02 15:30:20|354.9|352.9|354.89|352.89|354.91|352.91|354.88|352.88|8
1609601430000|2021-01-02 15:30:30|354.9|352.9|354.93|352.93|354.95|352.95|354.89|352.89|12
1609601440000|2021-01-02 15:30:40|354.91|352.91|354.93|352.93|354.94|352.94|354.88|352.88|17
1609601450000|2021-01-02 15:30:50|354.92|352.92|354.72|352.72|354.98|352.98|354.7|352.7|20
1609601460000|2021-01-02 15:31:00|354.73|352.73|354.88|352.88|354.88|352.88|354.73|352.73|20
1609601470000|2021-01-02 15:31:10|354.86|352.86|354.72|352.72|354.86|352.86|354.71|352.71|15
1609601480000|2021-01-02 15:31:20|354.74|352.74|354.85|352.85|354.88|352.88|354.71|352.71|22
1609601490000|2021-01-02 15:31:30|354.74|352.74|354.75|352.75|354.76|352.76|354.74|352.74|5
1609601500000|2021-01-02 15:31:40|354.76|352.76|354.65|352.65|354.76|352.76|354.65|352.65|22
1609601510000|2021-01-02 15:31:50|354.64|352.64|354.69|352.69|354.69|352.69|354.62|352.62|19
1609601520000|2021-01-02 15:32:00|354.7|352.7|354.72|352.72|354.72|352.72|354.68|352.68|6
1609601530000|2021-01-02 15:32:10|354.71|352.71|354.71|352.71|354.72|352.72|354.7|352.7|11
1609601540000|2021-01-02 15:32:20|354.7|352.7|354.73|352.73|354.73|352.73|354.69|352.69|9
1609601550000|2021-01-02 15:32:30|354.74|352.74|354.78|352.78|354.8|352.8|354.74|352.74|15
1609601560000|2021-01-02 15:32:40|354.8|352.8|354.77|352.77|354.8|352.8|354.77|352.77|12
1609601570000|2021-01-02 15:32:50|354.78|352.78|354.79|352.79|354.8|352.8|354.76|352.76|13
1609601580000|2021-01-02 15:33:00|354.78|352.78|354.79|352.79|354.8|352.8|354.76|352.76|7
1609601590000|2021-01-02 15:33:10|354.8|352.8|354.79|352.79|354.8|352.8|354.77|352.77|6
1609601600000|2021-01-02 15:33:20|354.8|352.8|355.19|353.19|355.19|353.19|354.8|352.8|24
1609601610000|2021-01-02 15:33:30|355.11|353.11|355.1|353.1|355.11|353.11|355.09|353.09|10
1609601620000|2021-01-02 15:33:40|355.15|353.15|355.14|353.14|355.15|353.15|355.14|353.14|4
1609601630000|2021-01-02 15:33:50|355.11|353.11|355.27|353.27|355.27|353.27|355.11|353.11|7
1609601640000|2021-01-02 15:34:00|355.26|353.26|355.15|353.15|355.27|353.27|355.12|353.12|18
1609601650000|2021-01-02 15:34:10|355.2|353.2|355.34|353.34|355.34|353.34|355.18|353.18|13
1609601660000|2021-01-02 15:34:20|355.37|353.37|355.37|353.37|355.38|353.38|355.36|353.36|13
1609601670000|2021-01-02 15:34:30|355.38|353.38|355.37|353.37|355.66|353.66|355.37|353.37|16
1609601680000|2021-01-02 15:34:40|355.39|353.39|355.42|353.42|355.42|353.42|355.37|353.37|16
1609601690000|2021-01-02 15:34:50|355.41|353.41|355.43|353.43|355.43|353.43|355.38|353.38|10
1609601700000|2021-01-02 15:35:00|355.48|353.48|355.76|353.76|355.79|353.79|355.48|353.48|16
1609601710000|2021-01-02 15:35:10|355.75|353.75|355.98|353.98|355.98|353.98|355.74|353.74|17
1609601720000|2021-01-02 15:35:20|355.99|353.99|356|354|356.2|354.2|355.99|353.99|21
1609601730000|2021-01-02 15:35:30|356.01|354.01|356.06|354.06|356.24|354.24|356|354|20
1609601740000|2021-01-02 15:35:40|356.04|354.04|356.08|354.08|356.08|354.08|356.04|354.04|14
1609601750000|2021-01-02 15:35:50|356.07|354.07|356.05|354.05|356.07|354.07|356.05|354.05|14
1609601760000|2021-01-02 15:36:00|356.06|354.06|356.13|354.13|356.13|354.13|356.06|354.06|25
1609601770000|2021-01-02 15:36:10|356.11|354.11|355.96|353.96|356.13|354.13|355.95|353.95|24
1609601780000|2021-01-02 15:36:20|355.95|353.95|355.7|353.7|355.96|353.96|355.7|353.7|12
1609601790000|2021-01-02 15:36:30|355.68|353.68|355.49|353.49|355.7|353.7|355.49|353.49|23
1609601800000|2021-01-02 15:36:40|355.5|353.5|355.33|353.33|355.52|353.52|355.33|353.33|18
1609601810000|2021-01-02 15:36:50|355.32|353.32|355.37|353.37|355.39|353.39|355.31|353.31|24
1609601820000|2021-01-02 15:37:00|355.38|353.38|355.42|353.42|355.46|353.46|355.22|353.22|18
1609601830000|2021-01-02 15:37:10|355.45|353.45|355.53|353.53|355.53|353.53|355.36|353.36|19
1609601840000|2021-01-02 15:37:20|355.52|353.52|355.46|353.46|355.54|353.54|355.46|353.46|17
1609601850000|2021-01-02 15:37:30|355.45|353.45|355.53|353.53|355.61|353.61|355.45|353.45|15
1609601860000|2021-01-02 15:37:40|355.54|353.54|355.58|353.58|355.66|353.66|355.53|353.53|28
1609601870000|2021-01-02 15:37:50|355.59|353.59|355.62|353.62|355.82|353.82|355.56|353.56|29
1609601880000|2021-01-02 15:38:00|355.71|353.71|355.58|353.58|355.76|353.76|355.56|353.56|28
1609601890000|2021-01-02 15:38:10|355.57|353.57|355.79|353.79|355.95|353.95|355.52|353.52|20
1609601900000|2021-01-02 15:38:20|355.8|353.8|355.85|353.85|355.93|353.93|355.8|353.8|17
1609601910000|2021-01-02 15:38:30|355.84|353.84|355.88|353.88|355.96|353.96|355.84|353.84|12
1609601920000|2021-01-02 15:38:40|355.89|353.89|355.87|353.87|355.94|353.94|355.84|353.84|18
1609601930000|2021-01-02 15:38:50|355.86|353.86|355.9|353.9|355.96|353.96|355.84|353.84|18
1609601940000|2021-01-02 15:39:00|355.91|353.91|355.94|353.94|355.94|353.94|355.86|353.86|23
1609601950000|2021-01-02 15:39:10|355.93|353.93|355.91|353.91|355.93|353.93|355.89|353.89|10
1609601960000|2021-01-02 15:39:20|355.92|353.92|356.24|354.24|356.24|354.24|355.86|353.86|25
1609601970000|2021-01-02 15:39:30|356.25|354.25|356.27|354.27|356.27|354.27|356.23|354.23|16
1609601980000|2021-01-02 15:39:40|356.26|354.26|356.24|354.24|356.26|354.26|356.17|354.17|23
1609601990000|2021-01-02 15:39:50|356.25|354.25|355.99|353.99|356.25|354.25|355.99|353.99|20
1609602000000|2021-01-02 15:40:00|356.08|354.08|356.07|354.07|356.19|354.19|355.94|353.94|23
1609602010000|2021-01-02 15:40:10|356.08|354.08|356.24|354.24|356.38|354.38|356.08|354.08|18
1609602020000|2021-01-02 15:40:20|356.33|354.33|356.2|354.2|356.33|354.33|355.93|353.93|19
1609602030000|2021-01-02 15:40:30|356.19|354.19|356.24|354.24|356.35|354.35|356.17|354.17|27
1609602040000|2021-01-02 15:40:40|356.3|354.3|356.21|354.21|356.38|354.38|356.16|354.16|21
1609602050000|2021-01-02 15:40:50|356.19|354.19|356.27|354.27|356.36|354.36|356.19|354.19|8
1609602060000|2021-01-02 15:41:00|356.3|354.3|356.22|354.22|356.44|354.44|356|354|23
1609602070000|2021-01-02 15:41:10|356.32|354.32|356.41|354.41|356.41|354.41|356.2|354.2|14
1609602080000|2021-01-02 15:41:20|356.23|354.23|356.46|354.46|356.5|354.5|356.23|354.23|24
1609602090000|2021-01-02 15:41:30|356.47|354.47|356.35|354.35|356.47|354.47|356.16|354.16|17
1609602100000|2021-01-02 15:41:40|356.34|354.34|356.25|354.25|356.4|354.4|356.13|354.13|19
1609602110000|2021-01-02 15:41:50|356.24|354.24|356.55|354.55|356.66|354.66|356.17|354.17|20
1609602120000|2021-01-02 15:42:00|356.56|354.56|356.44|354.44|356.6|354.6|356.37|354.37|24
1609602130000|2021-01-02 15:42:10|356.43|354.43|356.27|354.27|356.45|354.45|356.24|354.24|21
1609602140000|2021-01-02 15:42:20|356.28|354.28|356.24|354.24|356.36|354.36|356.18|354.18|21
1609602150000|2021-01-02 15:42:30|356.23|354.23|356.28|354.28|356.35|354.35|356.17|354.17|22
1609602160000|2021-01-02 15:42:40|356.2|354.2|356.41|354.41|356.43|354.43|356.2|354.2|25
1609602170000|2021-01-02 15:42:50|356.43|354.43|356.75|354.75|356.81|354.81|356.32|354.32|34
1609602180000|2021-01-02 15:43:00|356.64|354.64|356.83|354.83|357|355|356.64|354.64|25
1609602190000|2021-01-02 15:43:10|356.82|354.82|356.68|354.68|356.94|354.94|356.58|354.58|30
1609602200000|2021-01-02 15:43:20|356.61|354.61|356.49|354.49|356.75|354.75|356.48|354.48|24
1609602210000|2021-01-02 15:43:30|356.46|354.46|356.48|354.48|356.65|354.65|356.4|354.4|26
1609602220000|2021-01-02 15:43:40|356.49|354.49|356.23|354.23|356.5|354.5|356.23|354.23|18
1609602230000|2021-01-02 15:43:50|356.27|354.27|356.35|354.35|356.46|354.46|356.22|354.22|25
1609602240000|2021-01-02 15:44:00|356.33|354.33|356.43|354.43|356.48|354.48|356.3|354.3|21
1609602250000|2021-01-02 15:44:10|356.44|354.44|356.57|354.57|356.57|354.57|356.36|354.36|21
1609602260000|2021-01-02 15:44:20|356.6|354.6|356.49|354.49|356.6|354.6|356.46|354.46|23
1609602270000|2021-01-02 15:44:30|356.47|354.47|356.6|354.6|356.6|354.6|356.44|354.44|24
1609602280000|2021-01-02 15:44:40|356.59|354.59|356.34|354.34|356.6|354.6|356.33|354.33|29
1609602290000|2021-01-02 15:44:50|356.35|354.35|356.29|354.29|356.42|354.42|356.26|354.26|23
1609602300000|2021-01-02 15:45:00|356.27|354.27|356.34|354.34|356.34|354.34|356.27|354.27|20
1609602310000|2021-01-02 15:45:10|356.35|354.35|356.56|354.56|356.56|354.56|356.32|354.32|25
1609602320000|2021-01-02 15:45:20|356.55|354.55|356.57|354.57|356.6|354.6|356.5|354.5|20
1609602330000|2021-01-02 15:45:30|356.58|354.58|356.32|354.32|356.65|354.65|356.21|354.21|21
1609602340000|2021-01-02 15:45:40|356.33|354.33|356.28|354.28|356.58|354.58|356.17|354.17|15
1609602350000|2021-01-02 15:45:50|356.29|354.29|356.25|354.25|356.33|354.33|356.25|354.25|21
1609602360000|2021-01-02 15:46:00|356.26|354.26|356.22|354.22|356.32|354.32|356.2|354.2|26
1609602370000|2021-01-02 15:46:10|356.17|354.17|356.08|354.08|356.2|354.2|356.08|354.08|27
1609602380000|2021-01-02 15:46:20|356.07|354.07|355.89|353.89|356.11|354.11|355.87|353.87|28
1609602390000|2021-01-02 15:46:30|355.91|353.91|355.82|353.82|355.98|353.98|355.82|353.82|19
1609602400000|2021-01-02 15:46:40|355.85|353.85|355.42|353.42|355.86|353.86|355.42|353.42|22
1609602410000|2021-01-02 15:46:50|355.44|353.44|354.84|352.84|355.44|353.44|354.83|352.83|24
1609602420000|2021-01-02 15:47:00|354.83|352.83|355|353|355.08|353.08|354.83|352.83|33
1609602430000|2021-01-02 15:47:10|354.99|352.99|355.28|353.28|355.37|353.37|354.71|352.71|35
1609602440000|2021-01-02 15:47:20|355.27|353.27|355.25|353.25|355.35|353.35|355.25|353.25|25
1609602450000|2021-01-02 15:47:30|355.24|353.24|355.25|353.25|355.25|353.25|355.04|353.04|22
1609602460000|2021-01-02 15:47:40|355.26|353.26|355.04|353.04|355.4|353.4|355.03|353.03|24
1609602470000|2021-01-02 15:47:50|355.05|353.05|355.02|353.02|355.13|353.13|354.98|352.98|29
1609602480000|2021-01-02 15:48:00|355.03|353.03|355.01|353.01|355.16|353.16|354.96|352.96|22
1609602490000|2021-01-02 15:48:10|354.94|352.94|354.85|352.85|355.14|353.14|354.85|352.85|21
1609602500000|2021-01-02 15:48:20|354.84|352.84|354.79|352.79|354.89|352.89|354.79|352.79|17
1609602510000|2021-01-02 15:48:30|354.8|352.8|354.98|352.98|354.99|352.99|354.8|352.8|17
1609602520000|2021-01-02 15:48:40|354.91|352.91|355.07|353.07|355.18|353.18|354.91|352.91|28
1609602530000|2021-01-02 15:48:50|355.08|353.08|355.07|353.07|355.11|353.11|354.97|352.97|31
1609602540000|2021-01-02 15:49:00|355.09|353.09|355.13|353.13|355.19|353.19|355.01|353.01|26
1609602550000|2021-01-02 15:49:10|355.17|353.17|354.94|352.94|355.17|353.17|354.88|352.88|28
1609602560000|2021-01-02 15:49:20|354.95|352.95|354.93|352.93|355.01|353.01|354.81|352.81|29
1609602570000|2021-01-02 15:49:30|354.85|352.85|354.95|352.95|354.99|352.99|354.76|352.76|29
1609602580000|2021-01-02 15:49:40|354.94|352.94|354.98|352.98|355.03|353.03|354.85|352.85|24
1609602590000|2021-01-02 15:49:50|354.99|352.99|355.1|353.1|355.11|353.11|354.92|352.92|28
1609602600000|2021-01-02 15:50:00|354.94|352.94|355.06|353.06|355.12|353.12|354.94|352.94|24
1609602610000|2021-01-02 15:50:10|355.05|353.05|355.19|353.19|355.22|353.22|354.89|352.89|22
1609602620000|2021-01-02 15:50:20|355.2|353.2|355.38|353.38|355.38|353.38|355.15|353.15|28
1609602630000|2021-01-02 15:50:30|355.37|353.37|355.33|353.33|355.38|353.38|355.22|353.22|11
1609602640000|2021-01-02 15:50:40|355.23|353.23|355.27|353.27|355.34|353.34|355.2|353.2|21
1609602650000|2021-01-02 15:50:50|355.23|353.23|355.19|353.19|355.25|353.25|355.16|353.16|25
1609602660000|2021-01-02 15:51:00|355.22|353.22|355.03|353.03|355.23|353.23|354.94|352.94|27
1609602670000|2021-01-02 15:51:10|355.11|353.11|354.72|352.72|355.23|353.23|354.33|352.33|28
1609602680000|2021-01-02 15:51:20|354.7|352.7|354.17|352.17|354.83|352.83|354.17|352.17|25
1609602690000|2021-01-02 15:51:30|354.11|352.11|353.84|351.84|354.4|352.4|353.71|351.71|34
1609602700000|2021-01-02 15:51:40|353.79|351.79|353.61|351.61|353.89|351.89|353.51|351.51|30
1609602710000|2021-01-02 15:51:50|353.63|351.63|353.55|351.55|353.65|351.65|353.41|351.41|28
1609602720000|2021-01-02 15:52:00|353.43|351.43|354.17|352.17|354.17|352.17|353.25|351.25|35
1609602730000|2021-01-02 15:52:10|354.15|352.15|354.02|352.02|354.38|352.38|353.96|351.96|33
1609602740000|2021-01-02 15:52:20|354|352|354.29|352.29|354.29|352.29|353.99|351.99|24
1609602750000|2021-01-02 15:52:30|354.26|352.26|354.61|352.61|354.71|352.71|354.22|352.22|25
1609602760000|2021-01-02 15:52:40|354.58|352.58|354.58|352.58|354.69|352.69|354.51|352.51|30
1609602770000|2021-01-02 15:52:50|354.59|352.59|354.74|352.74|354.74|352.74|354.57|352.57|17
1609602780000|2021-01-02 15:53:00|354.76|352.76|354.7|352.7|354.76|352.76|354.68|352.68|18
1609602790000|2021-01-02 15:53:10|354.73|352.73|354.84|352.84|354.91|352.91|354.7|352.7|28
1609602800000|2021-01-02 15:53:20|354.89|352.89|355.34|353.34|355.34|353.34|354.89|352.89|27
1609602810000|2021-01-02 15:53:30|355.35|353.35|355.17|353.17|355.35|353.35|355.15|353.15|21
1609602820000|2021-01-02 15:53:40|355.16|353.16|355.25|353.25|355.25|353.25|355.14|353.14|26
1609602830000|2021-01-02 15:53:50|355.19|353.19|355.16|353.16|355.23|353.23|355.15|353.15|22
1609602840000|2021-01-02 15:54:00|355.15|353.15|355.14|353.14|355.17|353.17|354.95|352.95|23
1609602850000|2021-01-02 15:54:10|355.12|353.12|354.91|352.91|355.14|353.14|354.89|352.89|31
1609602860000|2021-01-02 15:54:20|354.95|352.95|354.83|352.83|354.97|352.97|354.69|352.69|30
1609602870000|2021-01-02 15:54:30|354.84|352.84|354.87|352.87|354.97|352.97|354.82|352.82|25
1609602880000|2021-01-02 15:54:40|354.88|352.88|354.97|352.97|355.01|353.01|354.87|352.87|27
1609602890000|2021-01-02 15:54:50|354.96|352.96|354.81|352.81|354.96|352.96|354.81|352.81|18
1609602900000|2021-01-02 15:55:00|354.82|352.82|354.9|352.9|354.95|352.95|354.78|352.78|26
1609602910000|2021-01-02 15:55:10|354.94|352.94|354.87|352.87|354.94|352.94|354.85|352.85|21
1609602920000|2021-01-02 15:55:20|354.85|352.85|354.92|352.92|354.92|352.92|354.82|352.82|20
1609602930000|2021-01-02 15:55:30|354.88|352.88|354.99|352.99|355|353|354.84|352.84|26
1609602940000|2021-01-02 15:55:40|354.98|352.98|354.9|352.9|354.99|352.99|354.85|352.85|20
1609602950000|2021-01-02 15:55:50|354.88|352.88|354.79|352.79|354.96|352.96|354.79|352.79|19
1609602960000|2021-01-02 15:56:00|354.8|352.8|354.81|352.81|354.83|352.83|354.34|352.34|22
1609602970000|2021-01-02 15:56:10|354.8|352.8|354.81|352.81|354.9|352.9|354.8|352.8|25
1609602980000|2021-01-02 15:56:20|354.78|352.78|354.77|352.77|354.8|352.8|354.72|352.72|29
1609602990000|2021-01-02 15:56:30|354.8|352.8|354.69|352.69|354.85|352.85|354.68|352.68|21
1609603000000|2021-01-02 15:56:40|354.68|352.68|354.64|352.64|354.69|352.69|354.63|352.63|14
1609603010000|2021-01-02 15:56:50|354.63|352.63|354.26|352.26|354.63|352.63|354.26|352.26|18
1609603020000|2021-01-02 15:57:00|354.28|352.28|354.7|352.7|354.7|352.7|354.28|352.28|30
1609603030000|2021-01-02 15:57:10|354.69|352.69|354.76|352.76|354.79|352.79|354.69|352.69|18
1609603040000|2021-01-02 15:57:20|354.69|352.69|354.7|352.7|354.71|352.71|354.59|352.59|30
1609603050000|2021-01-02 15:57:30|354.69|352.69|354.74|352.74|354.79|352.79|354.65|352.65|25
1609603060000|2021-01-02 15:57:40|354.76|352.76|354.67|352.67|354.77|352.77|354.67|352.67|20
1609603070000|2021-01-02 15:57:50|354.69|352.69|354.66|352.66|354.7|352.7|354.65|352.65|18
1609603080000|2021-01-02 15:58:00|354.65|352.65|354.54|352.54|354.65|352.65|354.18|352.18|14
1609603090000|2021-01-02 15:58:10|354.55|352.55|354.54|352.54|354.61|352.61|354.5|352.5|26
1609603100000|2021-01-02 15:58:20|354.56|352.56|354.56|352.56|354.61|352.61|354.41|352.41|28
1609603110000|2021-01-02 15:58:30|354.54|352.54|354.57|352.57|354.58|352.58|354.54|352.54|9
1609603120000|2021-01-02 15:58:40|354.58|352.58|354.64|352.64|354.64|352.64|354.52|352.52|10
1609603130000|2021-01-02 15:58:50|354.65|352.65|354.73|352.73|354.73|352.73|354.63|352.63|21
1609603140000|2021-01-02 15:59:00|354.69|352.69|354.8|352.8|354.8|352.8|354.67|352.67|12
1609603150000|2021-01-02 15:59:10|354.84|352.84|354.97|352.97|354.98|352.98|354.68|352.68|23
1609603160000|2021-01-02 15:59:20|354.98|352.98|355.17|353.17|355.17|353.17|354.97|352.97|22
1609603170000|2021-01-02 15:59:30|355.13|353.13|355.36|353.36|355.36|353.36|355.06|353.06|24
1609603180000|2021-01-02 15:59:40|355.31|353.31|355.58|353.58|355.62|353.62|355.2|353.2|27
1609603190000|2021-01-02 15:59:50|355.63|353.63|355.5|353.5|355.64|353.64|355.37|353.37|29
1609603200000|2021-01-02 16:00:00|355.46|353.46|355.75|353.75|355.79|353.79|355.46|353.46|25
1609603210000|2021-01-02 16:00:10|355.76|353.76|355.94|353.94|355.99|353.99|355.58|353.58|30
1609603220000|2021-01-02 16:00:20|355.86|353.86|355.83|353.83|356.01|354.01|355.77|353.77|30
1609603230000|2021-01-02 16:00:30|356.07|354.07|356.24|354.24|356.38|354.38|356|354|27
1609603240000|2021-01-02 16:00:40|356.36|354.36|356.14|354.14|356.39|354.39|356.1|354.1|27
1609603250000|2021-01-02 16:00:50|356.13|354.13|356.29|354.29|356.35|354.35|356.12|354.12|36
1609603260000|2021-01-02 16:01:00|356.27|354.27|356.39|354.39|356.39|354.39|356.14|354.14|31
1609603270000|2021-01-02 16:01:10|356.56|354.56|356.49|354.49|356.61|354.61|356.48|354.48|21
1609603280000|2021-01-02 16:01:20|356.58|354.58|357.13|355.13|357.22|355.22|356.45|354.45|29
1609603290000|2021-01-02 16:01:30|357.14|355.14|357.06|355.06|357.53|355.53|357.05|355.05|31
1609603300000|2021-01-02 16:01:40|357.07|355.07|357.44|355.44|357.57|355.57|357.04|355.04|32
1609603310000|2021-01-02 16:01:50|357.42|355.42|357.41|355.41|357.5|355.5|357.36|355.36|30
1609603320000|2021-01-02 16:02:00|357.4|355.4|357.5|355.5|357.7|355.7|357.34|355.34|20
1609603330000|2021-01-02 16:02:10|357.54|355.54|357.78|355.78|357.79|355.79|357.51|355.51|24
1609603340000|2021-01-02 16:02:20|357.8|355.8|357.51|355.51|357.81|355.81|357.51|355.51|23
1609603350000|2021-01-02 16:02:30|357.54|355.54|357.39|355.39|357.54|355.54|357.28|355.28|32
1609603360000|2021-01-02 16:02:40|357.38|355.38|357.43|355.43|357.64|355.64|357.36|355.36|24
1609603370000|2021-01-02 16:02:50|357.4|355.4|356.57|354.57|357.41|355.41|356.55|354.55|29
1609603380000|2021-01-02 16:03:00|356.63|354.63|356.16|354.16|356.63|354.63|356.14|354.14|31
1609603390000|2021-01-02 16:03:10|356.14|354.14|356.09|354.09|356.14|354.14|355.86|353.86|31
1609603400000|2021-01-02 16:03:20|356.1|354.1|356.05|354.05|356.17|354.17|356.01|354.01|31
1609603410000|2021-01-02 16:03:30|355.99|353.99|356.15|354.15|356.29|354.29|355.93|353.93|28
1609603420000|2021-01-02 16:03:40|356.16|354.16|356.32|354.32|356.32|354.32|356.09|354.09|25
1609603430000|2021-01-02 16:03:50|356.36|354.36|356.71|354.71|356.76|354.76|356.35|354.35|31
1609603440000|2021-01-02 16:04:00|356.6|354.6|356.95|354.95|357.03|355.03|356.53|354.53|32
1609603450000|2021-01-02 16:04:10|356.97|354.97|356.67|354.67|356.97|354.97|356.67|354.67|13
1609603460000|2021-01-02 16:04:20|356.65|354.65|356.47|354.47|356.65|354.65|356.25|354.25|33
1609603470000|2021-01-02 16:04:30|356.48|354.48|356.39|354.39|356.58|354.58|356.35|354.35|31
1609603480000|2021-01-02 16:04:40|356.38|354.38|356.36|354.36|356.48|354.48|356.31|354.31|26
1609603490000|2021-01-02 16:04:50|356.34|354.34|356.15|354.15|356.34|354.34|356.07|354.07|22
1609603500000|2021-01-02 16:05:00|356.13|354.13|356.08|354.08|356.25|354.25|356.08|354.08|29
1609603510000|2021-01-02 16:05:10|356.09|354.09|355.8|353.8|356.11|354.11|355.8|353.8|27
1609603520000|2021-01-02 16:05:20|355.79|353.79|355.38|353.38|355.79|353.79|355.37|353.37|31
1609603530000|2021-01-02 16:05:30|355.37|353.37|354.66|352.66|355.37|353.37|354.53|352.53|37
1609603540000|2021-01-02 16:05:40|354.74|352.74|354.72|352.72|354.79|352.79|354.61|352.61|29
1609603550000|2021-01-02 16:05:50|354.73|352.73|354.68|352.68|354.73|352.73|354.6|352.6|26
1609603560000|2021-01-02 16:06:00|354.7|352.7|354.96|352.96|355.04|353.04|354.7|352.7|32
1609603570000|2021-01-02 16:06:10|354.97|352.97|355.22|353.22|355.28|353.28|354.96|352.96|25
1609603580000|2021-01-02 16:06:20|355.23|353.23|355.22|353.22|355.34|353.34|355.09|353.09|22
1609603590000|2021-01-02 16:06:30|355.23|353.23|355.33|353.33|355.39|353.39|355.2|353.2|23
1609603600000|2021-01-02 16:06:40|355.34|353.34|355.27|353.27|355.47|353.47|355.24|353.24|29
1609603610000|2021-01-02 16:06:50|355.3|353.3|356|354|356|354|355.28|353.28|23
1609603620000|2021-01-02 16:07:00|355.99|353.99|356.17|354.17|356.18|354.18|355.99|353.99|23
1609603630000|2021-01-02 16:07:10|356.12|354.12|355.84|353.84|356.12|354.12|355.74|353.74|31
1609603640000|2021-01-02 16:07:20|355.85|353.85|355.73|353.73|356.02|354.02|355.73|353.73|22
1609603650000|2021-01-02 16:07:30|355.75|353.75|355.91|353.91|356.01|354.01|355.75|353.75|27
1609603660000|2021-01-02 16:07:40|355.92|353.92|356.14|354.14|356.19|354.19|355.91|353.91|28
1609603670000|2021-01-02 16:07:50|356.13|354.13|355.72|353.72|356.16|354.16|355.66|353.66|31
1609603680000|2021-01-02 16:08:00|355.62|353.62|355.86|353.86|355.9|353.9|355.62|353.62|29
1609603690000|2021-01-02 16:08:10|355.89|353.89|356.1|354.1|356.1|354.1|355.82|353.82|30
1609603700000|2021-01-02 16:08:20|356.07|354.07|356.28|354.28|356.32|354.32|356.07|354.07|27
1609603710000|2021-01-02 16:08:30|356.27|354.27|356.19|354.19|356.29|354.29|355.95|353.95|32
1609603720000|2021-01-02 16:08:40|356.33|354.33|356.63|354.63|356.63|354.63|356.21|354.21|24
1609603730000|2021-01-02 16:08:50|356.61|354.61|356.44|354.44|356.81|354.81|356.43|354.43|31
1609603740000|2021-01-02 16:09:00|356.43|354.43|356.11|354.11|356.46|354.46|356.11|354.11|23
1609603750000|2021-01-02 16:09:10|356.12|354.12|356.12|354.12|356.14|354.14|355.7|353.7|32
1609603760000|2021-01-02 16:09:20|356.09|354.09|356.03|354.03|356.47|354.47|356.03|354.03|31
1609603770000|2021-01-02 16:09:30|356.04|354.04|355.88|353.88|356.16|354.16|355.79|353.79|30
1609603780000|2021-01-02 16:09:40|355.89|353.89|355.79|353.79|355.95|353.95|355.79|353.79|25
1609603790000|2021-01-02 16:09:50|355.78|353.78|355.77|353.77|355.91|353.91|355.68|353.68|31
1609603800000|2021-01-02 16:10:00|355.67|353.67|356.47|354.47|356.47|354.47|355.67|353.67|30
1609603810000|2021-01-02 16:10:10|356.51|354.51|356.4|354.4|356.64|354.64|356.23|354.23|31
1609603820000|2021-01-02 16:10:20|356.36|354.36|356.1|354.1|356.45|354.45|356.09|354.09|32
1609603830000|2021-01-02 16:10:30|356.07|354.07|356.14|354.14|356.29|354.29|355.98|353.98|28
1609603840000|2021-01-02 16:10:40|356.2|354.2|355.93|353.93|356.2|354.2|355.74|353.74|33
1609603850000|2021-01-02 16:10:50|355.94|353.94|355.95|353.95|355.99|353.99|355.75|353.75|34
1609603860000|2021-01-02 16:11:00|355.94|353.94|355.75|353.75|356.06|354.06|355.59|353.59|37
1609603870000|2021-01-02 16:11:10|355.77|353.77|355.64|353.64|355.77|353.77|355.48|353.48|31
1609603880000|2021-01-02 16:11:20|355.66|353.66|355.69|353.69|355.75|353.75|355.55|353.55|31
1609603890000|2021-01-02 16:11:30|355.65|353.65|355.56|353.56|355.66|353.66|355.47|353.47|27
1609603900000|2021-01-02 16:11:40|355.6|353.6|355.67|353.67|355.68|353.68|355.56|353.56|31
1609603910000|2021-01-02 16:11:50|355.69|353.69|355.55|353.55|355.69|353.69|355.54|353.54|22
1609603920000|2021-01-02 16:12:00|355.53|353.53|355.65|353.65|355.65|353.65|355.39|353.39|31
1609603930000|2021-01-02 16:12:10|355.67|353.67|355.52|353.52|355.67|353.67|355.43|353.43|25
1609603940000|2021-01-02 16:12:20|355.51|353.51|355.42|353.42|355.57|353.57|355.3|353.3|31
1609603950000|2021-01-02 16:12:30|355.43|353.43|355.42|353.42|355.57|353.57|355.31|353.31|28
1609603960000|2021-01-02 16:12:40|355.41|353.41|355.43|353.43|355.53|353.53|355.22|353.22|27
1609603970000|2021-01-02 16:12:50|355.42|353.42|355.32|353.32|355.43|353.43|355.27|353.27|27
1609603980000|2021-01-02 16:13:00|355.31|353.31|355.45|353.45|355.49|353.49|355.31|353.31|22
1609603990000|2021-01-02 16:13:10|355.44|353.44|355.42|353.42|355.46|353.46|355.15|353.15|31
1609604000000|2021-01-02 16:13:20|355.41|353.41|355.41|353.41|355.41|353.41|355.35|353.35|21
1609604010000|2021-01-02 16:13:30|355.44|353.44|354.9|352.9|355.44|353.44|354.7|352.7|33
1609604020000|2021-01-02 16:13:40|354.88|352.88|354.82|352.82|354.95|352.95|354.76|352.76|24
1609604030000|2021-01-02 16:13:50|354.81|352.81|354.91|352.91|354.93|352.93|354.81|352.81|30
1609604040000|2021-01-02 16:14:00|354.88|352.88|354.82|352.82|354.92|352.92|354.64|352.64|33
1609604050000|2021-01-02 16:14:10|354.83|352.83|354.67|352.67|354.91|352.91|354.58|352.58|21
1609604060000|2021-01-02 16:14:20|354.62|352.62|354.58|352.58|354.73|352.73|354.58|352.58|28
1609604070000|2021-01-02 16:14:30|354.59|352.59|354.56|352.56|354.72|352.72|354.49|352.49|31
1609604080000|2021-01-02 16:14:40|354.59|352.59|354.85|352.85|354.85|352.85|354.59|352.59|30
1609604090000|2021-01-02 16:14:50|354.86|352.86|354.48|352.48|354.94|352.94|354.45|352.45|34
1609604100000|2021-01-02 16:15:00|354.59|352.59|354.57|352.57|354.59|352.59|354.45|352.45|29
1609604110000|2021-01-02 16:15:10|354.54|352.54|354.54|352.54|354.58|352.58|354.5|352.5|26
1609604120000|2021-01-02 16:15:20|354.52|352.52|354.46|352.46|354.57|352.57|354.44|352.44|32
1609604130000|2021-01-02 16:15:30|354.45|352.45|354.5|352.5|354.5|352.5|354.38|352.38|31
1609604140000|2021-01-02 16:15:40|354.49|352.49|354.35|352.35|354.52|352.52|354.35|352.35|23
1609604150000|2021-01-02 16:15:50|354.38|352.38|354.35|352.35|354.41|352.41|354.34|352.34|28
1609604160000|2021-01-02 16:16:00|354.36|352.36|354.37|352.37|354.37|352.37|354.32|352.32|19
1609604170000|2021-01-02 16:16:10|354.5|352.5|354.42|352.42|354.5|352.5|354.4|352.4|20
1609604180000|2021-01-02 16:16:20|354.41|352.41|354.47|352.47|354.47|352.47|354.41|352.41|21
1609604190000|2021-01-02 16:16:30|354.46|352.46|354.39|352.39|354.48|352.48|354.35|352.35|18
1609604200000|2021-01-02 16:16:40|354.4|352.4|354.42|352.42|354.45|352.45|354.39|352.39|16
1609604210000|2021-01-02 16:16:50|354.43|352.43|354.45|352.45|354.46|352.46|354.41|352.41|13
1609604220000|2021-01-02 16:17:00|354.47|352.47|354.44|352.44|354.47|352.47|354.42|352.42|13
1609604230000|2021-01-02 16:17:10|354.45|352.45|354.43|352.43|354.47|352.47|354.43|352.43|22
1609604240000|2021-01-02 16:17:20|354.42|352.42|354.47|352.47|354.48|352.48|354.42|352.42|23
1609604250000|2021-01-02 16:17:30|354.48|352.48|354.36|352.36|354.51|352.51|354.29|352.29|26
1609604260000|2021-01-02 16:17:40|354.37|352.37|354.34|352.34|354.37|352.37|354.29|352.29|27
1609604270000|2021-01-02 16:17:50|354.33|352.33|354.45|352.45|354.45|352.45|354.32|352.32|19
1609604280000|2021-01-02 16:18:00|354.37|352.37|354.79|352.79|354.79|352.79|354.37|352.37|15
1609604290000|2021-01-02 16:18:10|355.02|353.02|355.3|353.3|355.38|353.38|354.94|352.94|33
1609604300000|2021-01-02 16:18:20|355.31|353.31|355.26|353.26|355.42|353.42|355.24|353.24|23
1609604310000|2021-01-02 16:18:30|355.25|353.25|355.48|353.48|355.52|353.52|355.25|353.25|32
1609604320000|2021-01-02 16:18:40|355.51|353.51|355.41|353.41|355.51|353.51|355.39|353.39|27
1609604330000|2021-01-02 16:18:50|355.37|353.37|355.36|353.36|355.38|353.38|355.18|353.18|29
1609604340000|2021-01-02 16:19:00|355.35|353.35|355.7|353.7|355.73|353.73|355.26|353.26|31
1609604350000|2021-01-02 16:19:10|355.71|353.71|356.05|354.05|356.07|354.07|355.71|353.71|25
1609604360000|2021-01-02 16:19:20|356.04|354.04|356.25|354.25|356.26|354.26|355.79|353.79|27
1609604370000|2021-01-02 16:19:30|356.32|354.32|356.29|354.29|356.41|354.41|356.21|354.21|31
1609604380000|2021-01-02 16:19:40|356.3|354.3|356.15|354.15|356.3|354.3|356.11|354.11|31
1609604390000|2021-01-02 16:19:50|356.18|354.18|356.23|354.23|356.29|354.29|356.18|354.18|27
1609604400000|2021-01-02 16:20:00|356.25|354.25|356.45|354.45|356.47|354.47|356.21|354.21|26
1609604410000|2021-01-02 16:20:10|356.41|354.41|356.51|354.51|356.72|354.72|356.41|354.41|27
1609604420000|2021-01-02 16:20:20|356.5|354.5|356.57|354.57|356.7|354.7|356.5|354.5|30
1609604430000|2021-01-02 16:20:30|356.58|354.58|356.67|354.67|356.68|354.68|356.58|354.58|28
1609604440000|2021-01-02 16:20:40|356.63|354.63|356.37|354.37|356.65|354.65|356.31|354.31|26
1609604450000|2021-01-02 16:20:50|356.4|354.4|356.64|354.64|356.65|354.65|356.28|354.28|33
1609604460000|2021-01-02 16:21:00|356.66|354.66|356.68|354.68|356.81|354.81|356.65|354.65|30
1609604470000|2021-01-02 16:21:10|356.67|354.67|356.64|354.64|356.69|354.69|356.61|354.61|24
1609604480000|2021-01-02 16:21:20|356.66|354.66|356.37|354.37|356.66|354.66|356.31|354.31|28
1609604490000|2021-01-02 16:21:30|356.35|354.35|356.1|354.1|356.38|354.38|356.01|354.01|28
1609604500000|2021-01-02 16:21:40|356.09|354.09|356.23|354.23|356.28|354.28|356.07|354.07|27
1609604510000|2021-01-02 16:21:50|356.09|354.09|355.96|353.96|356.14|354.14|355.95|353.95|23
1609604520000|2021-01-02 16:22:00|356.02|354.02|355.99|353.99|356.05|354.05|355.97|353.97|26
1609604530000|2021-01-02 16:22:10|355.92|353.92|356.22|354.22|356.22|354.22|355.92|353.92|25
1609604540000|2021-01-02 16:22:20|356.18|354.18|356.1|354.1|356.19|354.19|356.08|354.08|28
1609604550000|2021-01-02 16:22:30|356.11|354.11|356.17|354.17|356.18|354.18|356.08|354.08|27
1609604560000|2021-01-02 16:22:40|356.16|354.16|356|354|356.18|354.18|355.98|353.98|25
1609604570000|2021-01-02 16:22:50|356.04|354.04|356.1|354.1|356.16|354.16|356.03|354.03|24
1609604580000|2021-01-02 16:23:00|356.09|354.09|356.07|354.07|356.13|354.13|356.01|354.01|27
1609604590000|2021-01-02 16:23:10|356.11|354.11|356.38|354.38|356.39|354.39|356.11|354.11|25
1609604600000|2021-01-02 16:23:20|356.39|354.39|356.57|354.57|356.57|354.57|356.33|354.33|27
1609604610000|2021-01-02 16:23:30|356.58|354.58|356.58|354.58|356.62|354.62|356.56|354.56|26
1609604620000|2021-01-02 16:23:40|356.61|354.61|356.75|354.75|356.81|354.81|356.6|354.6|21
1609604630000|2021-01-02 16:23:50|356.74|354.74|356.69|354.69|356.74|354.74|356.66|354.66|22
1609604640000|2021-01-02 16:24:00|356.66|354.66|356.77|354.77|356.83|354.83|356.66|354.66|26
1609604650000|2021-01-02 16:24:10|356.78|354.78|357.02|355.02|357.02|355.02|356.78|354.78|26
1609604660000|2021-01-02 16:24:20|356.96|354.96|357.56|355.56|357.57|355.57|356.93|354.93|23
1609604670000|2021-01-02 16:24:30|357.55|355.55|357.57|355.57|357.6|355.6|357.53|355.53|25
1609604680000|2021-01-02 16:24:40|357.56|355.56|357.23|355.23|357.56|355.56|356.78|354.78|26
1609604690000|2021-01-02 16:24:50|357.25|355.25|357.16|355.16|357.34|355.34|357.15|355.15|25
1609604700000|2021-01-02 16:25:00|357.15|355.15|357.15|355.15|357.36|355.36|357.13|355.13|27
1609604710000|2021-01-02 16:25:10|357.14|355.14|357.15|355.15|357.23|355.23|357.13|355.13|22
1609604720000|2021-01-02 16:25:20|357.16|355.16|357.16|355.16|357.3|355.3|357.11|355.11|23
1609604730000|2021-01-02 16:25:30|357.18|355.18|357.62|355.62|357.63|355.63|357.18|355.18|18
1609604740000|2021-01-02 16:25:40|357.66|355.66|357.54|355.54|357.66|355.66|357.28|355.28|29
1609604750000|2021-01-02 16:25:50|357.63|355.63|357.67|355.67|357.74|355.74|357.51|355.51|30
1609604760000|2021-01-02 16:26:00|357.66|355.66|357.69|355.69|357.78|355.78|357.64|355.64|23
1609604770000|2021-01-02 16:26:10|357.68|355.68|357.66|355.66|357.75|355.75|357.65|355.65|25
1609604780000|2021-01-02 16:26:20|357.65|355.65|357.73|355.73|357.74|355.74|357.58|355.58|31
1609604790000|2021-01-02 16:26:30|357.7|355.7|357.7|355.7|357.73|355.73|357.6|355.6|25
1609604800000|2021-01-02 16:26:40|357.69|355.69|357.57|355.57|357.71|355.71|357.56|355.56|30
1609604810000|2021-01-02 16:26:50|357.58|355.58|357.54|355.54|357.59|355.59|356.85|354.85|37
1609604820000|2021-01-02 16:27:00|357.53|355.53|357.47|355.47|357.55|355.55|357.44|355.44|28
1609604830000|2021-01-02 16:27:10|357.48|355.48|357.08|355.08|357.48|355.48|356.93|354.93|30
1609604840000|2021-01-02 16:27:20|357.07|355.07|356.5|354.5|357.07|355.07|356.47|354.47|26
1609604850000|2021-01-02 16:27:30|356.49|354.49|356.46|354.46|356.51|354.51|356.34|354.34|28
1609604860000|2021-01-02 16:27:40|356.47|354.47|356.39|354.39|356.48|354.48|356.36|354.36|29
1609604870000|2021-01-02 16:27:50|356.37|354.37|356.38|354.38|356.49|354.49|356.37|354.37|32
1609604880000|2021-01-02 16:28:00|356.42|354.42|356.45|354.45|356.46|354.46|356.25|354.25|33
1609604890000|2021-01-02 16:28:10|356.46|354.46|356.77|354.77|356.92|354.92|356.46|354.46|30
1609604900000|2021-01-02 16:28:20|356.79|354.79|356.65|354.65|356.83|354.83|356.65|354.65|27
1609604910000|2021-01-02 16:28:30|356.66|354.66|356.69|354.69|356.72|354.72|356.63|354.63|32
1609604920000|2021-01-02 16:28:40|356.63|354.63|356.69|354.69|356.71|354.71|356.62|354.62|28
1609604930000|2021-01-02 16:28:50|356.7|354.7|356.44|354.44|356.72|354.72|356.42|354.42|25
1609604940000|2021-01-02 16:29:00|356.42|354.42|356.47|354.47|356.64|354.64|356.42|354.42|30
1609604950000|2021-01-02 16:29:10|356.45|354.45|356.36|354.36|356.48|354.48|356.32|354.32|25
1609604960000|2021-01-02 16:29:20|356.32|354.32|356.35|354.35|356.41|354.41|356.31|354.31|25
1609604970000|2021-01-02 16:29:30|356.37|354.37|356.36|354.36|356.4|354.4|356.33|354.33|28
1609604980000|2021-01-02 16:29:40|356.35|354.35|356.31|354.31|356.38|354.38|356.25|354.25|25
1609604990000|2021-01-02 16:29:50|356.3|354.3|356.35|354.35|356.37|354.37|356.3|354.3|24
1609605000000|2021-01-02 16:30:00|356.34|354.34|356.2|354.2|356.38|354.38|356.13|354.13|27
1609605010000|2021-01-02 16:30:10|356.19|354.19|356.21|354.21|356.24|354.24|356.16|354.16|18
1609605020000|2021-01-02 16:30:20|356.04|354.04|356.11|354.11|356.11|354.11|355.93|353.93|14
1609605030000|2021-01-02 16:30:30|356.08|354.08|356.25|354.25|356.25|354.25|356.03|354.03|17
1609605040000|2021-01-02 16:30:40|356.23|354.23|356.09|354.09|356.25|354.25|356.09|354.09|22
1609605050000|2021-01-02 16:30:50|356.08|354.08|356.1|354.1|356.15|354.15|356.01|354.01|23
1609605060000|2021-01-02 16:31:00|356.09|354.09|356.12|354.12|356.16|354.16|356.05|354.05|19
1609605070000|2021-01-02 16:31:10|356.04|354.04|356.05|354.05|356.13|354.13|356.03|354.03|15
1609605080000|2021-01-02 16:31:20|356.04|354.04|356|354|356.1|354.1|355.9|353.9|28
1609605090000|2021-01-02 16:31:30|356.01|354.01|356.02|354.02|356.08|354.08|356|354|19
1609605100000|2021-01-02 16:31:40|356.03|354.03|355.96|353.96|356.05|354.05|355.95|353.95|12
1609605110000|2021-01-02 16:31:50|355.97|353.97|355.86|353.86|356.07|354.07|355.86|353.86|27
1609605120000|2021-01-02 16:32:00|355.89|353.89|355.83|353.83|355.89|353.89|355.83|353.83|15
1609605130000|2021-01-02 16:32:10|355.82|353.82|355.93|353.93|356.07|354.07|355.82|353.82|26
1609605140000|2021-01-02 16:32:20|355.92|353.92|355.87|353.87|355.96|353.96|355.85|353.85|27
1609605150000|2021-01-02 16:32:30|355.86|353.86|355.92|353.92|355.93|353.93|355.86|353.86|19
1609605160000|2021-01-02 16:32:40|355.93|353.93|355.63|353.63|355.93|353.93|355.53|353.53|20
1609605170000|2021-01-02 16:32:50|355.65|353.65|355.62|353.62|355.65|353.65|355.41|353.41|27
1609605180000|2021-01-02 16:33:00|355.63|353.63|355.52|353.52|355.66|353.66|355.44|353.44|32
1609605190000|2021-01-02 16:33:10|355.53|353.53|355.53|353.53|355.56|353.56|355.5|353.5|27
1609605200000|2021-01-02 16:33:20|355.54|353.54|355.79|353.79|355.8|353.8|355.51|353.51|25
1609605210000|2021-01-02 16:33:30|355.78|353.78|355.82|353.82|356.07|354.07|355.78|353.78|26
1609605220000|2021-01-02 16:33:40|355.95|353.95|356.36|354.36|356.38|354.38|355.95|353.95|23
1609605230000|2021-01-02 16:33:50|356.29|354.29|356.77|354.77|356.77|354.77|356.28|354.28|31
1609605240000|2021-01-02 16:34:00|356.78|354.78|356.48|354.48|357.07|355.07|356.48|354.48|27
1609605250000|2021-01-02 16:34:10|356.47|354.47|356.93|354.93|357.12|355.12|356.46|354.46|32
1609605260000|2021-01-02 16:34:20|356.98|354.98|357.12|355.12|357.27|355.27|356.98|354.98|28
1609605270000|2021-01-02 16:34:30|357.13|355.13|357.11|355.11|357.25|355.25|357.01|355.01|35
1609605280000|2021-01-02 16:34:40|357.07|355.07|357.01|355.01|357.07|355.07|356.92|354.92|30
1609605290000|2021-01-02 16:34:50|357.07|355.07|357.16|355.16|357.32|355.32|356.93|354.93|30
1609605300000|2021-01-02 16:35:00|357.41|355.41|357.85|355.85|357.85|355.85|357.35|355.35|32
1609605310000|2021-01-02 16:35:10|357.77|355.77|357.58|355.58|357.91|355.91|357.58|355.58|29
1609605320000|2021-01-02 16:35:20|357.9|355.9|358.93|356.93|358.97|356.97|357.8|355.8|29
1609605330000|2021-01-02 16:35:30|358.94|356.94|359.09|357.09|359.18|357.18|358.91|356.91|35
1609605340000|2021-01-02 16:35:40|358.98|356.98|359.09|357.09|359.19|357.19|358.96|356.96|30
1609605350000|2021-01-02 16:35:50|359.08|357.08|359.23|357.23|359.33|357.33|359.08|357.08|31
1609605360000|2021-01-02 16:36:00|359.3|357.3|359.33|357.33|359.55|357.55|359.15|357.15|33
1609605370000|2021-01-02 16:36:10|359.41|357.41|358.99|356.99|359.41|357.41|358.99|356.99|25
1609605380000|2021-01-02 16:36:20|358.98|356.98|358.58|356.58|358.99|356.99|358.14|356.14|37
1609605390000|2021-01-02 16:36:30|358.56|356.56|358.34|356.34|358.64|356.64|358.3|356.3|33
1609605400000|2021-01-02 16:36:40|358.27|356.27|358.46|356.46|358.49|356.49|358.26|356.26|36
1609605410000|2021-01-02 16:36:50|358.45|356.45|358.27|356.27|358.6|356.6|358.2|356.2|29
1609605420000|2021-01-02 16:37:00|358.28|356.28|358.05|356.05|358.33|356.33|358.01|356.01|31
1609605430000|2021-01-02 16:37:10|358.04|356.04|357.31|355.31|358.06|356.06|357.31|355.31|33
1609605440000|2021-01-02 16:37:20|357.37|355.37|357.49|355.49|357.54|355.54|357.19|355.19|26
1609605450000|2021-01-02 16:37:30|357.5|355.5|357.75|355.75|357.8|355.8|357.48|355.48|34
1609605460000|2021-01-02 16:37:40|357.76|355.76|357.99|355.99|358.25|356.25|357.76|355.76|30
1609605470000|2021-01-02 16:37:50|358|356|357.99|355.99|358.03|356.03|357.86|355.86|33
1609605480000|2021-01-02 16:38:00|357.98|355.98|358.09|356.09|358.09|356.09|357.92|355.92|23
1609605490000|2021-01-02 16:38:10|358.07|356.07|358.38|356.38|358.41|356.41|358.07|356.07|21
1609605500000|2021-01-02 16:38:20|358.41|356.41|358.51|356.51|358.55|356.55|358.32|356.32|21
1609605510000|2021-01-02 16:38:30|358.49|356.49|358.51|356.51|358.54|356.54|358.48|356.48|20
1609605520000|2021-01-02 16:38:40|358.53|356.53|358.52|356.52|358.58|356.58|358.45|356.45|30
1609605530000|2021-01-02 16:38:50|358.53|356.53|358.49|356.49|358.55|356.55|358.47|356.47|19
1609605540000|2021-01-02 16:39:00|359.2|357.2|359.11|357.11|359.24|357.24|359.06|357.06|28
1609605550000|2021-01-02 16:39:10|359.15|357.15|359.05|357.05|359.15|357.15|358.91|356.91|33
1609605560000|2021-01-02 16:39:20|359.06|357.06|359|357|359.08|357.08|358.93|356.93|29
1609605570000|2021-01-02 16:39:30|358.99|356.99|359.2|357.2|359.24|357.24|358.99|356.99|26
1609605580000|2021-01-02 16:39:40|359.15|357.15|359.25|357.25|359.4|357.4|359.15|357.15|26
1609605590000|2021-01-02 16:39:50|359.26|357.26|359.61|357.61|359.61|357.61|359.26|357.26|29
1609605600000|2021-01-02 16:40:00|359.57|357.57|359.69|357.69|359.76|357.76|359.56|357.56|26
1609605610000|2021-01-02 16:40:10|359.68|357.68|359.61|357.61|359.69|357.69|359.43|357.43|32
1609605620000|2021-01-02 16:40:20|359.63|357.63|359.27|357.27|359.63|357.63|359.09|357.09|32
1609605630000|2021-01-02 16:40:30|359.23|357.23|358.84|356.84|359.28|357.28|358.68|356.68|33
1609605640000|2021-01-02 16:40:40|358.83|356.83|358.7|356.7|359.02|357.02|358.7|356.7|29
1609605650000|2021-01-02 16:40:50|358.43|356.43|358.59|356.59|358.72|356.72|358.36|356.36|33
1609605660000|2021-01-02 16:41:00|358.54|356.54|358.25|356.25|358.64|356.64|358.22|356.22|35
1609605670000|2021-01-02 16:41:10|358.23|356.23|358.71|356.71|358.73|356.73|358.19|356.19|30
1609605680000|2021-01-02 16:41:20|358.82|356.82|359.16|357.16|359.21|357.21|358.74|356.74|31
1609605690000|2021-01-02 16:41:30|359.15|357.15|358.72|356.72|359.15|357.15|358.72|356.72|30
1609605700000|2021-01-02 16:41:40|358.76|356.76|358.91|356.91|358.92|356.92|358.71|356.71|29
1609605710000|2021-01-02 16:41:50|358.94|356.94|358.94|356.94|358.95|356.95|358.87|356.87|27
1609605720000|2021-01-02 16:42:00|358.87|356.87|359.31|357.31|359.34|357.34|358.87|356.87|29
1609605730000|2021-01-02 16:42:10|359.23|357.23|359.47|357.47|359.47|357.47|359.23|357.23|21
1609605740000|2021-01-02 16:42:20|359.44|357.44|359.54|357.54|359.61|357.61|359.32|357.32|27
1609605750000|2021-01-02 16:42:30|359.53|357.53|359.65|357.65|359.65|357.65|359.46|357.46|20
1609605760000|2021-01-02 16:42:40|359.64|357.64|359.32|357.32|359.64|357.64|359.18|357.18|24
1609605770000|2021-01-02 16:42:50|359.31|357.31|359.31|357.31|359.38|357.38|359.18|357.18|26
1609605780000|2021-01-02 16:43:00|359.32|357.32|359.38|357.38|359.57|357.57|359.24|357.24|30
1609605790000|2021-01-02 16:43:10|359.47|357.47|359.38|357.38|359.62|357.62|359.35|357.35|28
1609605800000|2021-01-02 16:43:20|359.37|357.37|359.54|357.54|359.58|357.58|359.36|357.36|24
1609605810000|2021-01-02 16:43:30|359.55|357.55|359.28|357.28|359.57|357.57|359.23|357.23|26
1609605820000|2021-01-02 16:43:40|359.27|357.27|359.21|357.21|359.35|357.35|359.21|357.21|26
1609605830000|2021-01-02 16:43:50|359.29|357.29|359.24|357.24|359.33|357.33|359.2|357.2|28
1609605840000|2021-01-02 16:44:00|359.23|357.23|359.06|357.06|359.23|357.23|358.92|356.92|26
1609605850000|2021-01-02 16:44:10|359.05|357.05|359.1|357.1|359.17|357.17|359.04|357.04|26
1609605860000|2021-01-02 16:44:20|359.13|357.13|358.83|356.83|359.13|357.13|358.82|356.82|33
1609605870000|2021-01-02 16:44:30|358.82|356.82|358.2|356.2|358.9|356.9|358.2|356.2|34
1609605880000|2021-01-02 16:44:40|358.21|356.21|357.66|355.66|358.29|356.29|357.62|355.62|36
1609605890000|2021-01-02 16:44:50|357.7|355.7|357.63|355.63|357.78|355.78|357.44|355.44|30
1609605900000|2021-01-02 16:45:00|357.61|355.61|357.82|355.82|357.83|355.83|357.53|355.53|31
1609605910000|2021-01-02 16:45:10|357.77|355.77|357.89|355.89|357.98|355.98|357.73|355.73|31
1609605920000|2021-01-02 16:45:20|357.88|355.88|357.69|355.69|357.95|355.95|357.59|355.59|33
1609605930000|2021-01-02 16:45:30|357.68|355.68|358.01|356.01|358.06|356.06|357.68|355.68|29
1609605940000|2021-01-02 16:45:40|358.03|356.03|358.36|356.36|358.39|356.39|357.99|355.99|35
1609605950000|2021-01-02 16:45:50|358.34|356.34|358.24|356.24|358.44|356.44|358.1|356.1|31
1609605960000|2021-01-02 16:46:00|358.27|356.27|358.34|356.34|358.49|356.49|358.25|356.25|27
1609605970000|2021-01-02 16:46:10|358.35|356.35|358.2|356.2|358.35|356.35|358.09|356.09|27
1609605980000|2021-01-02 16:46:20|358.23|356.23|358.3|356.3|358.3|356.3|358.07|356.07|29
1609605990000|2021-01-02 16:46:30|358.29|356.29|358.05|356.05|358.32|356.32|358.02|356.02|33
1609606000000|2021-01-02 16:46:40|358.06|356.06|357.72|355.72|358.06|356.06|357.66|355.66|29
1609606010000|2021-01-02 16:46:50|357.69|355.69|357.76|355.76|357.82|355.82|357.69|355.69|21
1609606020000|2021-01-02 16:47:00|357.71|355.71|357.72|355.72|357.81|355.81|357.61|355.61|32
1609606030000|2021-01-02 16:47:10|357.73|355.73|357.8|355.8|358.07|356.07|357.73|355.73|28
1609606040000|2021-01-02 16:47:20|357.79|355.79|357.67|355.67|357.84|355.84|357.64|355.64|19
1609606050000|2021-01-02 16:47:30|357.65|355.65|357.5|355.5|357.65|355.65|357.45|355.45|32
1609606060000|2021-01-02 16:47:40|357.49|355.49|357.51|355.51|357.52|355.52|357.46|355.46|24
1609606070000|2021-01-02 16:47:50|357.49|355.49|357.04|355.04|357.52|355.52|357.04|355.04|32
1609606080000|2021-01-02 16:48:00|357.06|355.06|357.04|355.04|357.22|355.22|356.89|354.89|28
1609606090000|2021-01-02 16:48:10|357.03|355.03|356.78|354.78|357.06|355.06|356.76|354.76|28
1609606100000|2021-01-02 16:48:20|356.79|354.79|356.17|354.17|356.79|354.79|356.17|354.17|31
1609606110000|2021-01-02 16:48:30|356.16|354.16|355.98|353.98|356.16|354.16|355.85|353.85|31
1609606120000|2021-01-02 16:48:40|356.01|354.01|356.22|354.22|356.24|354.24|355.98|353.98|32
1609606130000|2021-01-02 16:48:50|356.2|354.2|356.27|354.27|356.36|354.36|356.2|354.2|29
1609606140000|2021-01-02 16:49:00|356.24|354.24|356.29|354.29|356.43|354.43|356.24|354.24|31
1609606150000|2021-01-02 16:49:10|356.27|354.27|355.88|353.88|356.29|354.29|355.88|353.88|32
1609606160000|2021-01-02 16:49:20|355.94|353.94|356.06|354.06|356.06|354.06|355.84|353.84|30
1609606170000|2021-01-02 16:49:30|356.08|354.08|356.48|354.48|356.72|354.72|356.05|354.05|37
1609606180000|2021-01-02 16:49:40|356.37|354.37|356.28|354.28|356.51|354.51|356.25|354.25|35
1609606190000|2021-01-02 16:49:50|356.29|354.29|356.31|354.31|356.39|354.39|356.21|354.21|32
1609606200000|2021-01-02 16:50:00|356.32|354.32|356.42|354.42|356.42|354.42|356.32|354.32|28
1609606210000|2021-01-02 16:50:10|356.45|354.45|356.73|354.73|356.77|354.77|356.45|354.45|28
1609606220000|2021-01-02 16:50:20|356.76|354.76|356.86|354.86|356.86|354.86|356.67|354.67|26
1609606230000|2021-01-02 16:50:30|356.78|354.78|357.28|355.28|357.29|355.29|356.74|354.74|32
1609606240000|2021-01-02 16:50:40|357.27|355.27|357.96|355.96|357.98|355.98|357.27|355.27|28
1609606250000|2021-01-02 16:50:50|357.98|355.98|358.35|356.35|358.61|356.61|357.98|355.98|27
1609606260000|2021-01-02 16:51:00|358.15|356.15|358.97|356.97|358.97|356.97|358.15|356.15|23
1609606270000|2021-01-02 16:51:10|358.95|356.95|359.15|357.15|359.15|357.15|358.92|356.92|28
1609606280000|2021-01-02 16:51:20|359.16|357.16|359.12|357.12|359.18|357.18|359.04|357.04|25
1609606290000|2021-01-02 16:51:30|359.13|357.13|360|358|360|358|359.06|357.06|25
1609606300000|2021-01-02 16:51:40|359.99|357.99|359.97|357.97|360.17|358.17|359.96|357.96|22
1609606310000|2021-01-02 16:51:50|359.96|357.96|359.88|357.88|360.16|358.16|359.88|357.88|30
1609606320000|2021-01-02 16:52:00|359.89|357.89|358.88|356.88|360.1|358.1|358.88|356.88|33
1609606330000|2021-01-02 16:52:10|358.92|356.92|359.59|357.59|359.59|357.59|358.64|356.64|35
1609606340000|2021-01-02 16:52:20|359.6|357.6|359.16|357.16|359.75|357.75|359.08|357.08|35
1609606350000|2021-01-02 16:52:30|359.2|357.2|359.74|357.74|359.76|357.76|359.19|357.19|30
1609606360000|2021-01-02 16:52:40|359.8|357.8|360.13|358.13|360.18|358.18|359.79|357.79|24
1609606370000|2021-01-02 16:52:50|360.15|358.15|360.27|358.27|360.38|358.38|360.05|358.05|21
1609606380000|2021-01-02 16:53:00|360.29|358.29|360.17|358.17|360.29|358.29|360.06|358.06|32
1609606390000|2021-01-02 16:53:10|360.13|358.13|361.32|359.32|361.33|359.33|360.13|358.13|34
1609606400000|2021-01-02 16:53:20|361.11|359.11|361.51|359.51|361.87|359.87|361.11|359.11|30
1609606410000|2021-01-02 16:53:30|361.47|359.47|361.82|359.82|361.82|359.82|361.13|359.13|33
1609606420000|2021-01-02 16:53:40|361.83|359.83|362.45|360.45|362.45|360.45|361.83|359.83|34
1609606430000|2021-01-02 16:53:50|362.44|360.44|362.66|360.66|362.73|360.73|362.31|360.31|34
1609606440000|2021-01-02 16:54:00|362.67|360.67|362.67|360.67|363.25|361.25|362.65|360.65|31
1609606450000|2021-01-02 16:54:10|362.68|360.68|363.46|361.46|363.46|361.46|362.54|360.54|35
1609606460000|2021-01-02 16:54:20|363.56|361.56|363.95|361.95|364.07|362.07|363.56|361.56|31
1609606470000|2021-01-02 16:54:30|363.97|361.97|364.55|362.55|364.58|362.58|363.87|361.87|26
1609606480000|2021-01-02 16:54:40|364.53|362.53|363.93|361.93|364.66|362.66|363.92|361.92|29
1609606490000|2021-01-02 16:54:50|363.92|361.92|363.16|361.16|364.01|362.01|363.15|361.15|32
1609606500000|2021-01-02 16:55:00|363.2|361.2|363.11|361.11|363.3|361.3|362.9|360.9|33
1609606510000|2021-01-02 16:55:10|363.08|361.08|363|361|363.08|361.08|362.89|360.89|31
1609606520000|2021-01-02 16:55:20|362.98|360.98|363.82|361.82|363.91|361.91|362.98|360.98|30
1609606530000|2021-01-02 16:55:30|363.83|361.83|364.15|362.15|364.17|362.17|363.75|361.75|32
1609606540000|2021-01-02 16:55:40|364.18|362.18|364.58|362.58|364.7|362.7|364.18|362.18|30
1609606550000|2021-01-02 16:55:50|364.57|362.57|363.77|361.77|364.59|362.59|363.41|361.41|31
1609606560000|2021-01-02 16:56:00|363.69|361.69|364.75|362.75|364.75|362.75|363.69|361.69|33
1609606570000|2021-01-02 16:56:10|364.74|362.74|364.78|362.78|364.98|362.98|364.7|362.7|20
1609606580000|2021-01-02 16:56:20|364.76|362.76|364.88|362.88|364.92|362.92|364.65|362.65|33
1609606590000|2021-01-02 16:56:30|364.89|362.89|364.95|362.95|365.06|363.06|364.74|362.74|30
1609606600000|2021-01-02 16:56:40|364.94|362.94|365.26|363.26|365.28|363.28|364.93|362.93|23
1609606610000|2021-01-02 16:56:50|365.25|363.25|365.32|363.32|365.32|363.32|365.18|363.18|19
1609606620000|2021-01-02 16:57:00|365.28|363.28|365.52|363.52|365.59|363.59|365.2|363.2|30
1609606630000|2021-01-02 16:57:10|365.6|363.6|365.71|363.71|365.84|363.84|365.53|363.53|18
1609606640000|2021-01-02 16:57:20|365.7|363.7|367.27|365.27|367.27|365.27|365.7|363.7|30
1609606650000|2021-01-02 16:57:30|367.25|365.25|367|365|367.4|365.4|366.83|364.83|33
1609606660000|2021-01-02 16:57:40|367.04|365.04|367.35|365.35|367.46|365.46|366.96|364.96|28
1609606670000|2021-01-02 16:57:50|367.29|365.29|367.27|365.27|367.33|365.33|366.85|364.85|35
1609606680000|2021-01-02 16:58:00|367.26|365.26|367.82|365.82|367.82|365.82|367.21|365.21|33
1609606690000|2021-01-02 16:58:10|367.83|365.83|368.29|366.29|368.31|366.31|367.79|365.79|31
1609606700000|2021-01-02 16:58:20|368.28|366.28|368.37|366.37|368.37|366.37|368.02|366.02|32
1609606710000|2021-01-02 16:58:30|368.36|366.36|368.49|366.49|368.84|366.84|368.36|366.36|32
1609606720000|2021-01-02 16:58:40|368.48|366.48|367.89|365.89|368.51|366.51|367.84|365.84|34
1609606730000|2021-01-02 16:58:50|367.9|365.9|367.47|365.47|367.94|365.94|367.43|365.43|36
1609606740000|2021-01-02 16:59:00|367.42|365.42|366.51|364.51|367.66|365.66|366.49|364.49|37
1609606750000|2021-01-02 16:59:10|366.48|364.48|365.08|363.08|366.48|364.48|365|363|35
1609606760000|2021-01-02 16:59:20|365.09|363.09|366.17|364.17|366.21|364.21|365.09|363.09|35
1609606770000|2021-01-02 16:59:30|366.16|364.16|366.84|364.84|367.02|365.02|366.16|364.16|30
1609606780000|2021-01-02 16:59:40|367|365|366.85|364.85|367.1|365.1|366.83|364.83|34
1609606790000|2021-01-02 16:59:50|366.81|364.81|366.95|364.95|366.99|364.99|366.75|364.75|29
1609606800000|2021-01-02 17:00:00|366.94|364.94|366.45|364.45|366.94|364.94|366.29|364.29|35
1609606810000|2021-01-02 17:00:10|366.42|364.42|365.48|363.48|366.42|364.42|365.48|363.48|34
1609606820000|2021-01-02 17:00:20|365.49|363.49|364.93|362.93|365.5|363.5|364.93|362.93|33
1609606830000|2021-01-02 17:00:30|364.94|362.94|365.62|363.62|365.63|363.63|364.94|362.94|31
1609606840000|2021-01-02 17:00:40|365.58|363.58|365.84|363.84|366.02|364.02|365.57|363.57|21
1609606850000|2021-01-02 17:00:50|365.85|363.85|366.34|364.34|366.43|364.43|365.84|363.84|25
1609606860000|2021-01-02 17:01:00|366.35|364.35|366.53|364.53|366.62|364.62|366.23|364.23|31
1609606870000|2021-01-02 17:01:10|366.66|364.66|367.01|365.01|367.01|365.01|366.57|364.57|24
1609606880000|2021-01-02 17:01:20|367.02|365.02|367.02|365.02|367.07|365.07|366.77|364.77|28
1609606890000|2021-01-02 17:01:30|367.03|365.03|366.92|364.92|367.03|365.03|366.86|364.86|25
1609606900000|2021-01-02 17:01:40|367|365|366.79|364.79|367.05|365.05|366.77|364.77|36
1609606910000|2021-01-02 17:01:50|367.05|365.05|366.79|364.79|367.1|365.1|366.77|364.77|31
1609606920000|2021-01-02 17:02:00|366.77|364.77|366.39|364.39|366.77|364.77|366.39|364.39|32
1609606930000|2021-01-02 17:02:10|366.4|364.4|366.24|364.24|366.47|364.47|366.23|364.23|27
1609606940000|2021-01-02 17:02:20|366.23|364.23|366.48|364.48|366.52|364.52|366.07|364.07|20
1609606950000|2021-01-02 17:02:30|366.5|364.5|366.61|364.61|367.04|365.04|366.49|364.49|33
1609606960000|2021-01-02 17:02:40|366.6|364.6|366.35|364.35|366.62|364.62|366.13|364.13|30
1609606970000|2021-01-02 17:02:50|366.3|364.3|366.67|364.67|366.67|364.67|366.26|364.26|31
1609606980000|2021-01-02 17:03:00|366.66|364.66|366.32|364.32|366.68|364.68|366.3|364.3|23
1609606990000|2021-01-02 17:03:10|366.31|364.31|366.03|364.03|366.51|364.51|366.03|364.03|34
1609607000000|2021-01-02 17:03:20|366.09|364.09|366.02|364.02|366.11|364.11|365.67|363.67|31
1609607010000|2021-01-02 17:03:30|366.01|364.01|365.37|363.37|366.01|364.01|365.22|363.22|32
1609607020000|2021-01-02 17:03:40|365.35|363.35|365.48|363.48|365.52|363.52|365.15|363.15|29
1609607030000|2021-01-02 17:03:50|365.21|363.21|365.17|363.17|365.21|363.21|365.09|363.09|28
1609607040000|2021-01-02 17:04:00|365.21|363.21|365.75|363.75|366.11|364.11|365.21|363.21|29
1609607050000|2021-01-02 17:04:10|365.72|363.72|365.66|363.66|365.72|363.72|365.5|363.5|30
1609607060000|2021-01-02 17:04:20|365.74|363.74|365.84|363.84|365.84|363.84|365.56|363.56|29
1609607070000|2021-01-02 17:04:30|366.02|364.02|365.82|363.82|366.02|364.02|365.7|363.7|30
1609607080000|2021-01-02 17:04:40|365.83|363.83|365.64|363.64|365.86|363.86|365.56|363.56|32
1609607090000|2021-01-02 17:04:50|365.63|363.63|365.27|363.27|365.63|363.63|365.2|363.2|34
1609607100000|2021-01-02 17:05:00|365.28|363.28|365.48|363.48|365.48|363.48|365.18|363.18|28
1609607110000|2021-01-02 17:05:10|365.5|363.5|365.39|363.39|365.51|363.51|365.3|363.3|30
1609607120000|2021-01-02 17:05:20|365.42|363.42|365.01|363.01|365.42|363.42|365.01|363.01|30
1609607130000|2021-01-02 17:05:30|365.02|363.02|364.89|362.89|365.1|363.1|364.89|362.89|31
1609607140000|2021-01-02 17:05:40|364.9|362.9|364.95|362.95|365.05|363.05|364.88|362.88|26
1609607150000|2021-01-02 17:05:50|364.94|362.94|364.93|362.93|365.03|363.03|364.92|362.92|12
1609607160000|2021-01-02 17:06:00|364.92|362.92|364.66|362.66|364.92|362.92|364.63|362.63|21
1609607170000|2021-01-02 17:06:10|364.51|362.51|364.12|362.12|364.56|362.56|364.1|362.1|30
1609607180000|2021-01-02 17:06:20|364.13|362.13|363.23|361.23|364.13|362.13|363.23|361.23|32
1609607190000|2021-01-02 17:06:30|363.19|361.19|363.3|361.3|363.3|361.3|363.07|361.07|33
1609607200000|2021-01-02 17:06:40|363.26|361.26|363.61|361.61|363.76|361.76|363.23|361.23|31
1609607210000|2021-01-02 17:06:50|363.5|361.5|363.38|361.38|363.53|361.53|363.37|361.37|33
1609607220000|2021-01-02 17:07:00|363.41|361.41|364.15|362.15|364.16|362.16|363.4|361.4|30
1609607230000|2021-01-02 17:07:10|364.2|362.2|364.46|362.46|364.51|362.51|364.17|362.17|30
1609607240000|2021-01-02 17:07:20|364.47|362.47|365.37|363.37|365.39|363.39|364.44|362.44|32
1609607250000|2021-01-02 17:07:30|365.36|363.36|365.25|363.25|365.41|363.41|365.22|363.22|21
1609607260000|2021-01-02 17:07:40|365.22|363.22|364.75|362.75|365.28|363.28|364.67|362.67|30
1609607270000|2021-01-02 17:07:50|364.74|362.74|364.76|362.76|364.88|362.88|364.54|362.54|30
1609607280000|2021-01-02 17:08:00|364.77|362.77|364.9|362.9|365.1|363.1|364.75|362.75|30
1609607290000|2021-01-02 17:08:10|364.88|362.88|364.78|362.78|364.91|362.91|364.78|362.78|25
1609607300000|2021-01-02 17:08:20|364.77|362.77|364.58|362.58|364.77|362.77|364.56|362.56|22
1609607310000|2021-01-02 17:08:30|364.61|362.61|364.53|362.53|364.63|362.63|364.26|362.26|32
1609607320000|2021-01-02 17:08:40|364.5|362.5|364.49|362.49|364.61|362.61|364.44|362.44|27
1609607330000|2021-01-02 17:08:50|364.5|362.5|364.27|362.27|364.5|362.5|364.27|362.27|30
1609607340000|2021-01-02 17:09:00|364.28|362.28|364.3|362.3|364.35|362.35|364.17|362.17|28
1609607350000|2021-01-02 17:09:10|364.31|362.31|364.86|362.86|364.89|362.89|364.23|362.23|26
1609607360000|2021-01-02 17:09:20|364.87|362.87|365.04|363.04|365.14|363.14|364.87|362.87|29
1609607370000|2021-01-02 17:09:30|365.05|363.05|365.04|363.04|365.1|363.1|364.98|362.98|30
1609607380000|2021-01-02 17:09:40|365.07|363.07|364.83|362.83|365.07|363.07|364.83|362.83|26
1609607390000|2021-01-02 17:09:50|364.85|362.85|364.16|362.16|364.85|362.85|364.12|362.12|34
1609607400000|2021-01-02 17:10:00|364.18|362.18|364.67|362.67|364.76|362.76|364.15|362.15|27
1609607410000|2021-01-02 17:10:10|364.64|362.64|364.46|362.46|364.64|362.64|364.32|362.32|26
1609607420000|2021-01-02 17:10:20|364.51|362.51|364.41|362.41|364.82|362.82|364.41|362.41|30
1609607430000|2021-01-02 17:10:30|364.37|362.37|364.09|362.09|364.37|362.37|364.02|362.02|32
1609607440000|2021-01-02 17:10:40|364.07|362.07|364.01|362.01|364.18|362.18|364|362|27
1609607450000|2021-01-02 17:10:50|364|362|363.9|361.9|364.02|362.02|363.77|361.77|26
1609607460000|2021-01-02 17:11:00|363.83|361.83|364.18|362.18|364.18|362.18|363.83|361.83|29
1609607470000|2021-01-02 17:11:10|364.19|362.19|364.27|362.27|364.47|362.47|364.18|362.18|31
1609607480000|2021-01-02 17:11:20|364.26|362.26|364.21|362.21|364.41|362.41|364.16|362.16|26
1609607490000|2021-01-02 17:11:30|364.2|362.2|364.3|362.3|364.32|362.32|364.06|362.06|26
1609607500000|2021-01-02 17:11:40|364.28|362.28|364.13|362.13|364.37|362.37|364.05|362.05|32
1609607510000|2021-01-02 17:11:50|364.15|362.15|363.99|361.99|364.15|362.15|363.98|361.98|20
1609607520000|2021-01-02 17:12:00|363.91|361.91|363.32|361.32|364.01|362.01|363.32|361.32|24
1609607530000|2021-01-02 17:12:10|363.33|361.33|363.78|361.78|363.79|361.79|363.27|361.27|34
1609607540000|2021-01-02 17:12:20|363.76|361.76|363.54|361.54|363.83|361.83|363.45|361.45|29
1609607550000|2021-01-02 17:12:30|363.53|361.53|363.59|361.59|363.67|361.67|363.44|361.44|28
1609607560000|2021-01-02 17:12:40|363.58|361.58|363.59|361.59|363.91|361.91|363.57|361.57|29
1609607570000|2021-01-02 17:12:50|363.6|361.6|363.65|361.65|363.66|361.66|363.5|361.5|30
1609607580000|2021-01-02 17:13:00|363.59|361.59|363.75|361.75|363.81|361.81|363.59|361.59|31
1609607590000|2021-01-02 17:13:10|363.76|361.76|363.59|361.59|363.78|361.78|363.57|361.57|23
1609607600000|2021-01-02 17:13:20|363.58|361.58|363.55|361.55|363.69|361.69|363.54|361.54|27
1609607610000|2021-01-02 17:13:30|363.56|361.56|363.59|361.59|363.66|361.66|363.55|361.55|22
1609607620000|2021-01-02 17:13:40|363.6|361.6|363.67|361.67|363.67|361.67|363.6|361.6|20
1609607630000|2021-01-02 17:13:50|363.66|361.66|363.64|361.64|363.66|361.66|363.55|361.55|24
1609607640000|2021-01-02 17:14:00|363.66|361.66|363.44|361.44|363.76|361.76|363.43|361.43|32
1609607650000|2021-01-02 17:14:10|363.43|361.43|363.28|361.28|363.58|361.58|363.27|361.27|31
1609607660000|2021-01-02 17:14:20|363.27|361.27|363.44|361.44|363.45|361.45|363.21|361.21|27
1609607670000|2021-01-02 17:14:30|363.38|361.38|363.7|361.7|363.75|361.75|363.38|361.38|32
1609607680000|2021-01-02 17:14:40|363.69|361.69|363.68|361.68|363.81|361.81|363.62|361.62|25
1609607690000|2021-01-02 17:14:50|363.75|361.75|363.36|361.36|363.77|361.77|363.36|361.36|20
1609607700000|2021-01-02 17:15:00|363.35|361.35|363.4|361.4|363.4|361.4|363.35|361.35|17
1609607710000|2021-01-02 17:15:10|363.41|361.41|363.21|361.21|363.42|361.42|363.13|361.13|24
1609607720000|2021-01-02 17:15:20|363.2|361.2|363.36|361.36|363.45|361.45|363.19|361.19|24
1609607730000|2021-01-02 17:15:30|363.47|361.47|363.32|361.32|363.47|361.47|363.31|361.31|26
1609607740000|2021-01-02 17:15:40|363.31|361.31|363.6|361.6|363.6|361.6|363.15|361.15|30
1609607750000|2021-01-02 17:15:50|363.53|361.53|363.61|361.61|363.65|361.65|363.36|361.36|25
1609607760000|2021-01-02 17:16:00|363.63|361.63|363.21|361.21|363.65|361.65|363.14|361.14|32
1609607770000|2021-01-02 17:16:10|363.19|361.19|363.15|361.15|363.22|361.22|363.14|361.14|28
1609607780000|2021-01-02 17:16:20|363.13|361.13|363.18|361.18|363.24|361.24|363.12|361.12|20
1609607790000|2021-01-02 17:16:30|363.14|361.14|362.73|360.73|363.14|361.14|362.59|360.59|34
1609607800000|2021-01-02 17:16:40|362.74|360.74|362.75|360.75|363.06|361.06|362.69|360.69|33
1609607810000|2021-01-02 17:16:50|362.78|360.78|362.1|360.1|362.78|360.78|362.1|360.1|32
1609607820000|2021-01-02 17:17:00|362.12|360.12|361.87|359.87|362.13|360.13|361.78|359.78|31
1609607830000|2021-01-02 17:17:10|361.9|359.9|361.86|359.86|361.95|359.95|361.69|359.69|31
1609607840000|2021-01-02 17:17:20|361.85|359.85|362.13|360.13|362.14|360.14|361.8|359.8|31
1609607850000|2021-01-02 17:17:30|362.12|360.12|362.83|360.83|362.83|360.83|362.12|360.12|27
1609607860000|2021-01-02 17:17:40|362.9|360.9|362.84|360.84|362.92|360.92|362.69|360.69|19
1609607870000|2021-01-02 17:17:50|362.83|360.83|362.78|360.78|362.88|360.88|362.77|360.77|16
1609607880000|2021-01-02 17:18:00|362.79|360.79|363.59|361.59|363.6|361.6|362.77|360.77|15
1609607890000|2021-01-02 17:18:10|363.6|361.6|363.27|361.27|363.6|361.6|363.26|361.26|21
1609607900000|2021-01-02 17:18:20|363.26|361.26|363.08|361.08|363.29|361.29|363.05|361.05|27
1609607910000|2021-01-02 17:18:30|363.09|361.09|363.07|361.07|363.14|361.14|363.07|361.07|16
1609607920000|2021-01-02 17:18:40|363.06|361.06|362.64|360.64|363.06|361.06|362.51|360.51|17
1609607930000|2021-01-02 17:18:50|362.58|360.58|362.68|360.68|362.84|360.84|362.58|360.58|31
1609607940000|2021-01-02 17:19:00|362.67|360.67|362.37|360.37|362.7|360.7|362.37|360.37|24
1609607950000|2021-01-02 17:19:10|362.38|360.38|362.7|360.7|362.7|360.7|362.38|360.38|27
1609607960000|2021-01-02 17:19:20|362.69|360.69|363.02|361.02|363.02|361.02|362.6|360.6|29
1609607970000|2021-01-02 17:19:30|363.06|361.06|363.01|361.01|363.28|361.28|363.01|361.01|26
1609607980000|2021-01-02 17:19:40|363.02|361.02|362.83|360.83|363.02|361.02|362.83|360.83|21
1609607990000|2021-01-02 17:19:50|362.82|360.82|362.76|360.76|362.82|360.82|362.66|360.66|21
1609608000000|2021-01-02 17:20:00|362.77|360.77|363.04|361.04|363.04|361.04|362.77|360.77|16
1609608010000|2021-01-02 17:20:10|363.14|361.14|363.09|361.09|363.14|361.14|362.89|360.89|25
1609608020000|2021-01-02 17:20:20|363.08|361.08|363.09|361.09|363.1|361.1|363.06|361.06|15
1609608030000|2021-01-02 17:20:30|363.11|361.11|363.32|361.32|363.37|361.37|363.11|361.11|14
1609608040000|2021-01-02 17:20:40|363.3|361.3|363.69|361.69|363.77|361.77|363.19|361.19|27
1609608050000|2021-01-02 17:20:50|363.7|361.7|363.89|361.89|363.92|361.92|363.68|361.68|31
1609608060000|2021-01-02 17:21:00|363.88|361.88|363.81|361.81|363.89|361.89|363.78|361.78|15
1609608070000|2021-01-02 17:21:10|363.86|361.86|363.53|361.53|363.88|361.88|363.53|361.53|25
1609608080000|2021-01-02 17:21:20|363.52|361.52|363.01|361.01|363.52|361.52|363.01|361.01|26
1609608090000|2021-01-02 17:21:30|363.02|361.02|363.28|361.28|363.28|361.28|363|361|26
1609608100000|2021-01-02 17:21:40|363.27|361.27|363.37|361.37|363.38|361.38|363.22|361.22|19
1609608110000|2021-01-02 17:21:50|363.36|361.36|363.1|361.1|363.38|361.38|363.02|361.02|30
1609608120000|2021-01-02 17:22:00|363.12|361.12|362.97|360.97|363.12|361.12|362.97|360.97|18
1609608130000|2021-01-02 17:22:10|362.98|360.98|363.1|361.1|363.23|361.23|362.97|360.97|26
1609608140000|2021-01-02 17:22:20|363.11|361.11|363.12|361.12|363.18|361.18|363.09|361.09|17
1609608150000|2021-01-02 17:22:30|363.13|361.13|362.97|360.97|363.13|361.13|362.96|360.96|20
1609608160000|2021-01-02 17:22:40|362.96|360.96|363.05|361.05|363.07|361.07|362.94|360.94|16
1609608170000|2021-01-02 17:22:50|363.06|361.06|363.02|361.02|363.06|361.06|362.96|360.96|16
1609608180000|2021-01-02 17:23:00|363|361|362.78|360.78|363|361|362.74|360.74|29
1609608190000|2021-01-02 17:23:10|362.73|360.73|362.75|360.75|362.92|360.92|362.73|360.73|27
1609608200000|2021-01-02 17:23:20|362.74|360.74|362.68|360.68|362.74|360.74|362.68|360.68|12
1609608210000|2021-01-02 17:23:30|362.76|360.76|363.48|361.48|363.48|361.48|362.76|360.76|29
1609608220000|2021-01-02 17:23:40|363.43|361.43|363.27|361.27|363.46|361.46|363.19|361.19|20
1609608230000|2021-01-02 17:23:50|363.14|361.14|363.2|361.2|363.22|361.22|363.1|361.1|25
1609608240000|2021-01-02 17:24:00|363.13|361.13|363.33|361.33|363.33|361.33|363.13|361.13|12
1609608250000|2021-01-02 17:24:10|363.44|361.44|363.55|361.55|363.56|361.56|363.39|361.39|24
1609608260000|2021-01-02 17:24:20|363.56|361.56|363.67|361.67|363.76|361.76|363.54|361.54|24
1609608270000|2021-01-02 17:24:30|363.69|361.69|363.6|361.6|364.06|362.06|363.54|361.54|25
1609608280000|2021-01-02 17:24:40|363.61|361.61|363.87|361.87|363.91|361.91|363.55|361.55|18
1609608290000|2021-01-02 17:24:50|363.9|361.9|363.97|361.97|364|362|363.82|361.82|16
1609608300000|2021-01-02 17:25:00|363.99|361.99|363.68|361.68|364.05|362.05|363.58|361.58|32
1609608310000|2021-01-02 17:25:10|363.72|361.72|363.69|361.69|363.77|361.77|363.69|361.69|27
1609608320000|2021-01-02 17:25:20|363.73|361.73|363.72|361.72|363.77|361.77|363.69|361.69|22
1609608330000|2021-01-02 17:25:30|363.73|361.73|363.48|361.48|363.75|361.75|363.48|361.48|19
1609608340000|2021-01-02 17:25:40|363.47|361.47|363.26|361.26|363.64|361.64|363.26|361.26|27
1609608350000|2021-01-02 17:25:50|363.27|361.27|363.31|361.31|363.31|361.31|363.16|361.16|19
1609608360000|2021-01-02 17:26:00|363.26|361.26|363.38|361.38|363.48|361.48|363.25|361.25|24
1609608370000|2021-01-02 17:26:10|363.37|361.37|363.18|361.18|363.38|361.38|363.16|361.16|22
1609608380000|2021-01-02 17:26:20|363.16|361.16|362.96|360.96|363.16|361.16|362.94|360.94|16
1609608390000|2021-01-02 17:26:30|362.95|360.95|362.9|360.9|362.96|360.96|362.83|360.83|28
1609608400000|2021-01-02 17:26:40|362.89|360.89|363.01|361.01|363.03|361.03|362.89|360.89|26
1609608410000|2021-01-02 17:26:50|363.06|361.06|362.8|360.8|363.12|361.12|362.79|360.79|22
1609608420000|2021-01-02 17:27:00|362.81|360.81|362.86|360.86|362.87|360.87|362.79|360.79|18
1609608430000|2021-01-02 17:27:10|362.83|360.83|362.72|360.72|362.86|360.86|362.71|360.71|17
1609608440000|2021-01-02 17:27:20|362.74|360.74|362.73|360.73|362.74|360.74|362.62|360.62|11
1609608450000|2021-01-02 17:27:30|362.72|360.72|362.67|360.67|362.76|360.76|362.37|360.37|32
1609608460000|2021-01-02 17:27:40|362.62|360.62|362.81|360.81|362.83|360.83|362.62|360.62|25
1609608470000|2021-01-02 17:27:50|362.79|360.79|362.87|360.87|362.87|360.87|362.79|360.79|16
1609608480000|2021-01-02 17:28:00|362.97|360.97|363.35|361.35|363.41|361.41|362.97|360.97|18
1609608490000|2021-01-02 17:28:10|363.46|361.46|363.64|361.64|363.69|361.69|363.36|361.36|27
1609608500000|2021-01-02 17:28:20|363.61|361.61|363.37|361.37|363.65|361.65|363.37|361.37|26
1609608510000|2021-01-02 17:28:30|363.36|361.36|363.38|361.38|363.39|361.39|363.34|361.34|14
1609608520000|2021-01-02 17:28:40|363.34|361.34|363.63|361.63|363.63|361.63|363.32|361.32|23
1609608530000|2021-01-02 17:28:50|363.6|361.6|363.76|361.76|363.76|361.76|363.58|361.58|22
1609608540000|2021-01-02 17:29:00|363.9|361.9|363.85|361.85|363.95|361.95|363.85|361.85|13
1609608550000|2021-01-02 17:29:10|363.84|361.84|363.78|361.78|363.85|361.85|363.75|361.75|21
1609608560000|2021-01-02 17:29:20|363.83|361.83|363.56|361.56|363.83|361.83|363.55|361.55|30
1609608570000|2021-01-02 17:29:30|363.57|361.57|363.46|361.46|363.61|361.61|363.45|361.45|27
1609608580000|2021-01-02 17:29:40|363.45|361.45|363.2|361.2|363.48|361.48|363.16|361.16|25
1609608590000|2021-01-02 17:29:50|363.21|361.21|363.42|361.42|363.57|361.57|363.21|361.21|21
1609608600000|2021-01-02 17:30:00|363.41|361.41|363.4|361.4|363.42|361.42|363.39|361.39|14
1609608610000|2021-01-02 17:30:10|363.39|361.39|362.93|360.93|363.4|361.4|362.92|360.92|27
1609608620000|2021-01-02 17:30:20|362.92|360.92|362.93|360.93|362.97|360.97|362.89|360.89|19
1609608630000|2021-01-02 17:30:30|362.87|360.87|362.78|360.78|362.9|360.9|362.78|360.78|25
1609608640000|2021-01-02 17:30:40|362.77|360.77|362.9|360.9|362.91|360.91|362.77|360.77|21
1609608650000|2021-01-02 17:30:50|362.89|360.89|363.23|361.23|363.23|361.23|362.87|360.87|29
1609608660000|2021-01-02 17:31:00|363.29|361.29|363.77|361.77|363.77|361.77|363.28|361.28|26
1609608670000|2021-01-02 17:31:10|363.82|361.82|363.66|361.66|363.88|361.88|363.66|361.66|23
1609608680000|2021-01-02 17:31:20|363.63|361.63|363.88|361.88|363.9|361.9|363.63|361.63|28
1609608690000|2021-01-02 17:31:30|363.87|361.87|363.65|361.65|363.89|361.89|363.65|361.65|26
1609608700000|2021-01-02 17:31:40|363.64|361.64|363.6|361.6|363.77|361.77|363.6|361.6|31
1609608710000|2021-01-02 17:31:50|363.59|361.59|363.66|361.66|363.66|361.66|363.55|361.55|27
1609608720000|2021-01-02 17:32:00|363.64|361.64|363.67|361.67|363.67|361.67|363.59|361.59|23
1609608730000|2021-01-02 17:32:10|363.66|361.66|363.6|361.6|363.67|361.67|363.57|361.57|22
1609608740000|2021-01-02 17:32:20|363.61|361.61|363.9|361.9|364.03|362.03|363.61|361.61|21
1609608750000|2021-01-02 17:32:30|363.79|361.79|363.95|361.95|363.97|361.97|363.78|361.78|21
1609608760000|2021-01-02 17:32:40|363.94|361.94|363.97|361.97|363.98|361.98|363.92|361.92|20
1609608770000|2021-01-02 17:32:50|363.96|361.96|363.61|361.61|363.98|361.98|363.58|361.58|25
1609608780000|2021-01-02 17:33:00|363.59|361.59|363.68|361.68|363.71|361.71|363.54|361.54|27
1609608790000|2021-01-02 17:33:10|363.69|361.69|363.7|361.7|363.72|361.72|363.69|361.69|25
1609608800000|2021-01-02 17:33:20|363.69|361.69|363.76|361.76|363.76|361.76|363.68|361.68|14
1609608810000|2021-01-02 17:33:30|363.75|361.75|363.79|361.79|363.83|361.83|363.75|361.75|16
1609608820000|2021-01-02 17:33:40|363.77|361.77|363.74|361.74|363.77|361.77|363.73|361.73|19
1609608830000|2021-01-02 17:33:50|363.75|361.75|364|362|364.01|362.01|363.75|361.75|25
1609608840000|2021-01-02 17:34:00|364.1|362.1|363.88|361.88|364.11|362.11|363.78|361.78|23
1609608850000|2021-01-02 17:34:10|363.89|361.89|363.99|361.99|363.99|361.99|363.88|361.88|15
1609608860000|2021-01-02 17:34:20|364|362|363.87|361.87|364.01|362.01|363.86|361.86|24
1609608870000|2021-01-02 17:34:30|363.86|361.86|363.96|361.96|363.97|361.97|363.86|361.86|14
1609608880000|2021-01-02 17:34:40|363.97|361.97|363.92|361.92|363.97|361.97|363.86|361.86|18
1609608890000|2021-01-02 17:34:50|363.93|361.93|363.69|361.69|364.04|362.04|363.69|361.69|17
1609608900000|2021-01-02 17:35:00|363.72|361.72|363.62|361.62|363.87|361.87|363.62|361.62|20
1609608910000|2021-01-02 17:35:10|363.61|361.61|363.6|361.6|363.68|361.68|363.54|361.54|17
1609608920000|2021-01-02 17:35:20|363.58|361.58|363.76|361.76|363.95|361.95|363.58|361.58|27
1609608930000|2021-01-02 17:35:30|363.8|361.8|363.76|361.76|363.84|361.84|363.76|361.76|20
1609608940000|2021-01-02 17:35:40|363.82|361.82|363.86|361.86|363.93|361.93|363.8|361.8|20
1609608950000|2021-01-02 17:35:50|363.87|361.87|363.73|361.73|363.89|361.89|363.71|361.71|21
1609608960000|2021-01-02 17:36:00|363.72|361.72|363.7|361.7|363.85|361.85|363.7|361.7|21
1609608970000|2021-01-02 17:36:10|363.73|361.73|363.89|361.89|363.89|361.89|363.62|361.62|28
1609608980000|2021-01-02 17:36:20|363.88|361.88|363.96|361.96|363.97|361.97|363.87|361.87|20
1609608990000|2021-01-02 17:36:30|363.95|361.95|363.97|361.97|363.98|361.98|363.94|361.94|5
1609609000000|2021-01-02 17:36:40|363.95|361.95|363.87|361.87|363.96|361.96|363.86|361.86|13
1609609010000|2021-01-02 17:36:50|363.88|361.88|364|362|364.01|362.01|363.86|361.86|11
1609609020000|2021-01-02 17:37:00|363.99|361.99|364.26|362.26|364.45|362.45|363.99|361.99|20
1609609030000|2021-01-02 17:37:10|364.28|362.28|364.32|362.32|364.32|362.32|364.28|362.28|15
1609609040000|2021-01-02 17:37:20|364.31|362.31|364.25|362.25|364.31|362.31|364.2|362.2|15
1609609050000|2021-01-02 17:37:30|364.21|362.21|364.1|362.1|364.21|362.21|363.9|361.9|21
1609609060000|2021-01-02 17:37:40|364.12|362.12|364.11|362.11|364.17|362.17|364.11|362.11|16
1609609070000|2021-01-02 17:37:50|364.12|362.12|364.18|362.18|364.19|362.19|364.09|362.09|25
1609609080000|2021-01-02 17:38:00|364.16|362.16|364.22|362.22|364.22|362.22|364.1|362.1|21
1609609090000|2021-01-02 17:38:10|364.21|362.21|364.09|362.09|364.22|362.22|364.01|362.01|15
1609609100000|2021-01-02 17:38:20|364.1|362.1|364.15|362.15|364.17|362.17|364.1|362.1|16
1609609110000|2021-01-02 17:38:30|364.14|362.14|364.1|362.1|364.15|362.15|364.07|362.07|16
1609609120000|2021-01-02 17:38:40|364.11|362.11|364.15|362.15|364.17|362.17|364.1|362.1|22
1609609130000|2021-01-02 17:38:50|364.16|362.16|364.16|362.16|364.18|362.18|364.15|362.15|6
1609609140000|2021-01-02 17:39:00|364.17|362.17|364.19|362.19|364.19|362.19|364.16|362.16|10
1609609150000|2021-01-02 17:39:10|364.25|362.25|364.44|362.44|364.67|362.67|364.23|362.23|27
1609609160000|2021-01-02 17:39:20|364.43|362.43|364.63|362.63|364.63|362.63|364.38|362.38|24
1609609170000|2021-01-02 17:39:30|364.62|362.62|364.71|362.71|364.71|362.71|364.62|362.62|18
1609609180000|2021-01-02 17:39:40|364.69|362.69|365.01|363.01|365.01|363.01|364.68|362.68|31
1609609190000|2021-01-02 17:39:50|365.03|363.03|365.24|363.24|365.33|363.33|364.96|362.96|23
1609609200000|2021-01-02 17:40:00|365.23|363.23|365.33|363.33|365.37|363.37|365.23|363.23|15
1609609210000|2021-01-02 17:40:10|365.37|363.37|365.42|363.42|365.42|363.42|365.33|363.33|20
1609609220000|2021-01-02 17:40:20|365.39|363.39|365.85|363.85|365.85|363.85|365.39|363.39|27
1609609230000|2021-01-02 17:40:30|365.88|363.88|365.56|363.56|365.91|363.91|365.56|363.56|28
1609609240000|2021-01-02 17:40:40|365.53|363.53|365.54|363.54|365.63|363.63|365.45|363.45|29
1609609250000|2021-01-02 17:40:50|365.64|363.64|365.57|363.57|365.65|363.65|365.52|363.52|21
1609609260000|2021-01-02 17:41:00|365.58|363.58|365.74|363.74|365.76|363.76|365.58|363.58|20
1609609270000|2021-01-02 17:41:10|365.71|363.71|365.61|363.61|365.71|363.71|365.27|363.27|14
1609609280000|2021-01-02 17:41:20|365.64|363.64|365.45|363.45|365.82|363.82|365.45|363.45|22
1609609290000|2021-01-02 17:41:30|365.44|363.44|364.72|362.72|365.44|363.44|364.72|362.72|30
1609609300000|2021-01-02 17:41:40|364.7|362.7|365.01|363.01|365.01|363.01|364.61|362.61|33
1609609310000|2021-01-02 17:41:50|364.98|362.98|365.26|363.26|365.37|363.37|364.98|362.98|25
1609609320000|2021-01-02 17:42:00|365.33|363.33|365.2|363.2|365.33|363.33|365.2|363.2|18
1609609330000|2021-01-02 17:42:10|365.23|363.23|365.42|363.42|365.46|363.46|365.18|363.18|27
1609609340000|2021-01-02 17:42:20|365.41|363.41|365.25|363.25|365.41|363.41|365.25|363.25|25
1609609350000|2021-01-02 17:42:30|365.22|363.22|365.2|363.2|365.22|363.22|364.99|362.99|27
1609609360000|2021-01-02 17:42:40|365.14|363.14|365.1|363.1|365.21|363.21|365.05|363.05|24
1609609370000|2021-01-02 17:42:50|365.05|363.05|365.24|363.24|365.32|363.32|365.05|363.05|22
1609609380000|2021-01-02 17:43:00|365.23|363.23|365.03|363.03|365.25|363.25|365.03|363.03|24
1609609390000|2021-01-02 17:43:10|365.06|363.06|365.1|363.1|365.13|363.13|364.97|362.97|24
1609609400000|2021-01-02 17:43:20|365.09|363.09|365.29|363.29|365.35|363.35|365.09|363.09|24
1609609410000|2021-01-02 17:43:30|365.33|363.33|365.25|363.25|365.33|363.33|365.19|363.19|21
1609609420000|2021-01-02 17:43:40|365.22|363.22|365.06|363.06|365.22|363.22|365.02|363.02|20
1609609430000|2021-01-02 17:43:50|365.08|363.08|365.23|363.23|365.23|363.23|365.01|363.01|29
1609609440000|2021-01-02 17:44:00|365.21|363.21|365.29|363.29|365.31|363.31|365.21|363.21|21
1609609450000|2021-01-02 17:44:10|365.3|363.3|364.98|362.98|365.3|363.3|364.92|362.92|27
1609609460000|2021-01-02 17:44:20|364.97|362.97|364.92|362.92|364.98|362.98|364.91|362.91|20
1609609470000|2021-01-02 17:44:30|364.91|362.91|364.72|362.72|364.91|362.91|364.59|362.59|22
1609609480000|2021-01-02 17:44:40|364.7|362.7|364.67|362.67|364.75|362.75|364.58|362.58|27
1609609490000|2021-01-02 17:44:50|364.69|362.69|364.58|362.58|364.69|362.69|364.57|362.57|30
1609609500000|2021-01-02 17:45:00|364.59|362.59|364.84|362.84|364.85|362.85|364.58|362.58|20
1609609510000|2021-01-02 17:45:10|364.86|362.86|364.83|362.83|364.88|362.88|364.75|362.75|17
1609609520000|2021-01-02 17:45:20|364.85|362.85|364.72|362.72|364.85|362.85|364.69|362.69|12
1609609530000|2021-01-02 17:45:30|364.73|362.73|364.69|362.69|364.73|362.73|364.63|362.63|15
1609609540000|2021-01-02 17:45:40|364.73|362.73|364.52|362.52|364.74|362.74|364.52|362.52|20
1609609550000|2021-01-02 17:45:50|364.53|362.53|364.56|362.56|364.67|362.67|364.47|362.47|30
1609609560000|2021-01-02 17:46:00|364.57|362.57|364.67|362.67|364.73|362.73|364.56|362.56|22
1609609570000|2021-01-02 17:46:10|364.66|362.66|364.75|362.75|364.77|362.77|364.65|362.65|21
1609609580000|2021-01-02 17:46:20|364.77|362.77|364.96|362.96|365.03|363.03|364.73|362.73|23
1609609590000|2021-01-02 17:46:30|364.93|362.93|364.88|362.88|364.97|362.97|364.86|362.86|20
1609609600000|2021-01-02 17:46:40|364.9|362.9|364.91|362.91|364.93|362.93|364.77|362.77|28
1609609610000|2021-01-02 17:46:50|364.89|362.89|364.88|362.88|364.96|362.96|364.84|362.84|26
1609609620000|2021-01-02 17:47:00|364.85|362.85|364.76|362.76|364.91|362.91|364.71|362.71|29
1609609630000|2021-01-02 17:47:10|364.77|362.77|364.77|362.77|364.82|362.82|364.74|362.74|17
1609609640000|2021-01-02 17:47:20|364.79|362.79|364.11|362.11|364.81|362.81|364.04|362.04|28
1609609650000|2021-01-02 17:47:30|364.1|362.1|363.73|361.73|364.1|362.1|363.73|361.73|27
1609609660000|2021-01-02 17:47:40|363.72|361.72|363.2|361.2|363.72|361.72|363.01|361.01|28
1609609670000|2021-01-02 17:47:50|363.22|361.22|362.88|360.88|363.22|361.22|362.88|360.88|30
1609609680000|2021-01-02 17:48:00|362.89|360.89|362.94|360.94|362.98|360.98|362.81|360.81|31
1609609690000|2021-01-02 17:48:10|362.97|360.97|363.19|361.19|363.19|361.19|362.97|360.97|31
1609609700000|2021-01-02 17:48:20|363.21|361.21|362.97|360.97|363.21|361.21|362.83|360.83|32
1609609710000|2021-01-02 17:48:30|362.96|360.96|362.34|360.34|363.11|361.11|362.34|360.34|24
1609609720000|2021-01-02 17:48:40|362.4|360.4|362.41|360.41|362.74|360.74|362.4|360.4|29
1609609730000|2021-01-02 17:48:50|362.04|360.04|362.39|360.39|362.46|360.46|362.02|360.02|26
1609609740000|2021-01-02 17:49:00|362.38|360.38|362.19|360.19|362.45|360.45|362.17|360.17|26
1609609750000|2021-01-02 17:49:10|362.18|360.18|362.56|360.56|362.56|360.56|362.18|360.18|31
1609609760000|2021-01-02 17:49:20|362.64|360.64|362.67|360.67|362.68|360.68|362.47|360.47|28
1609609770000|2021-01-02 17:49:30|362.66|360.66|362.63|360.63|362.78|360.78|362.61|360.61|26
1609609780000|2021-01-02 17:49:40|362.64|360.64|362.55|360.55|362.67|360.67|362.37|360.37|24
1609609790000|2021-01-02 17:49:50|362.53|360.53|362.41|360.41|362.73|360.73|362.41|360.41|29
1609609800000|2021-01-02 17:50:00|362.45|360.45|362.7|360.7|362.74|360.74|362.45|360.45|30
1609609810000|2021-01-02 17:50:10|362.71|360.71|362.42|360.42|362.8|360.8|362.42|360.42|20
1609609820000|2021-01-02 17:50:20|362.47|360.47|362.35|360.35|362.54|360.54|362.33|360.33|21
1609609830000|2021-01-02 17:50:30|362.34|360.34|362.37|360.37|362.37|360.37|362.17|360.17|26
1609609840000|2021-01-02 17:50:40|362.42|360.42|362.69|360.69|362.69|360.69|362.35|360.35|26
1609609850000|2021-01-02 17:50:50|362.71|360.71|362.91|360.91|362.93|360.93|362.68|360.68|28
1609609860000|2021-01-02 17:51:00|362.94|360.94|363.22|361.22|363.38|361.38|362.93|360.93|29
1609609870000|2021-01-02 17:51:10|363.23|361.23|363.25|361.25|363.3|361.3|363.13|361.13|30
1609609880000|2021-01-02 17:51:20|363.28|361.28|362.69|360.69|363.28|361.28|362.69|360.69|28
1609609890000|2021-01-02 17:51:30|362.63|360.63|362.71|360.71|362.72|360.72|362.59|360.59|23
1609609900000|2021-01-02 17:51:40|362.73|360.73|362.54|360.54|362.73|360.73|362.52|360.52|15
1609609910000|2021-01-02 17:51:50|362.52|360.52|362.63|360.63|362.66|360.66|362.52|360.52|20
1609609920000|2021-01-02 17:52:00|362.58|360.58|362.7|360.7|362.7|360.7|362.43|360.43|28
1609609930000|2021-01-02 17:52:10|362.65|360.65|362.83|360.83|362.9|360.9|362.64|360.64|24
1609609940000|2021-01-02 17:52:20|362.84|360.84|362.82|360.82|362.92|360.92|362.82|360.82|22
1609609950000|2021-01-02 17:52:30|362.86|360.86|362.91|360.91|362.96|360.96|362.86|360.86|19
1609609960000|2021-01-02 17:52:40|362.89|360.89|363.07|361.07|363.1|361.1|362.86|360.86|16
1609609970000|2021-01-02 17:52:50|363.04|361.04|362.92|360.92|363.07|361.07|362.65|360.65|21
1609609980000|2021-01-02 17:53:00|362.9|360.9|362.89|360.89|362.96|360.96|362.77|360.77|18
1609609990000|2021-01-02 17:53:10|362.87|360.87|362.91|360.91|362.92|360.92|362.87|360.87|7
1609610000000|2021-01-02 17:53:20|362.9|360.9|363.02|361.02|363.02|361.02|362.88|360.88|13
1609610010000|2021-01-02 17:53:30|363.01|361.01|362.94|360.94|363.01|361.01|362.91|360.91|10
1609610020000|2021-01-02 17:53:40|362.95|360.95|363.02|361.02|363.03|361.03|362.95|360.95|11
1609610030000|2021-01-02 17:53:50|363.01|361.01|362.89|360.89|363.03|361.03|362.87|360.87|21
1609610040000|2021-01-02 17:54:00|362.91|360.91|362.99|360.99|362.99|360.99|362.9|360.9|14
1609610050000|2021-01-02 17:54:10|363.01|361.01|363|361|363.03|361.03|362.94|360.94|16
1609610060000|2021-01-02 17:54:20|363.01|361.01|363.03|361.03|363.06|361.06|363.01|361.01|15
1609610070000|2021-01-02 17:54:30|362.96|360.96|363.21|361.21|363.23|361.23|362.96|360.96|19
1609610080000|2021-01-02 17:54:40|363.23|361.23|363.25|361.25|363.27|361.27|363.2|361.2|21
1609610090000|2021-01-02 17:54:50|363.23|361.23|363.22|361.22|363.29|361.29|363.16|361.16|19
1609610100000|2021-01-02 17:55:00|363.24|361.24|363.29|361.29|363.29|361.29|363.19|361.19|13
1609610110000|2021-01-02 17:55:10|363.25|361.25|363.1|361.1|363.25|361.25|362.94|360.94|21
1609610120000|2021-01-02 17:55:20|363.08|361.08|363.01|361.01|363.08|361.08|362.94|360.94|15
1609610130000|2021-01-02 17:55:30|363|361|363.01|361.01|363.01|361.01|362.98|360.98|11
1609610140000|2021-01-02 17:55:40|363.02|361.02|363.01|361.01|363.02|361.02|363|361|13
1609610150000|2021-01-02 17:55:50|363|361|362.98|360.98|363.01|361.01|362.98|360.98|6
1609610160000|2021-01-02 17:56:00|362.99|360.99|363.37|361.37|363.37|361.37|362.98|360.98|29
1609610170000|2021-01-02 17:56:10|363.4|361.4|363.26|361.26|363.41|361.41|362.99|360.99|22
1609610180000|2021-01-02 17:56:20|363.28|361.28|363.63|361.63|363.63|361.63|363.28|361.28|25
1609610190000|2021-01-02 17:56:30|363.64|361.64|363.4|361.4|363.65|361.65|363.38|361.38|23
1609610200000|2021-01-02 17:56:40|363.41|361.41|363.54|361.54|363.54|361.54|363.41|361.41|14
1609610210000|2021-01-02 17:56:50|363.58|361.58|363.58|361.58|363.59|361.59|363.58|361.58|3
1609610220000|2021-01-02 17:57:00|363.59|361.59|362.29|360.29|363.59|361.59|362.29|360.29|29
1609610230000|2021-01-02 17:57:10|362.17|360.17|361.98|359.98|362.46|360.46|361.98|359.98|31
1609610240000|2021-01-02 17:57:20|361.97|359.97|361.86|359.86|361.98|359.98|361.86|359.86|20
1609610250000|2021-01-02 17:57:30|361.87|359.87|362.04|360.04|362.04|360.04|361.57|359.57|30
1609610260000|2021-01-02 17:57:40|362|360|362.25|360.25|362.31|360.31|362|360|24
1609610270000|2021-01-02 17:57:50|362.27|360.27|361.71|359.71|362.34|360.34|361.68|359.68|31
1609610280000|2021-01-02 17:58:00|361.78|359.78|361.61|359.61|361.78|359.78|361.49|359.49|36
1609610290000|2021-01-02 17:58:10|361.63|359.63|361.29|359.29|361.66|359.66|361.13|359.13|34
1609610300000|2021-01-02 17:58:20|361.28|359.28|361.25|359.25|361.34|359.34|361.19|359.19|27
1609610310000|2021-01-02 17:58:30|361.26|359.26|361.24|359.24|361.3|359.3|360.9|358.9|26
1609610320000|2021-01-02 17:58:40|361.23|359.23|361.3|359.3|361.34|359.34|361.07|359.07|29
1609610330000|2021-01-02 17:58:50|361.29|359.29|361.31|359.31|361.36|359.36|361.28|359.28|24
1609610340000|2021-01-02 17:59:00|361.29|359.29|361.3|359.3|361.4|359.4|361.12|359.12|30
1609610350000|2021-01-02 17:59:10|361.34|359.34|361.55|359.55|361.57|359.57|361.34|359.34|23
1609610360000|2021-01-02 17:59:20|361.59|359.59|361.85|359.85|361.87|359.87|361.59|359.59|25
1609610370000|2021-01-02 17:59:30|361.84|359.84|361.89|359.89|361.9|359.9|361.81|359.81|24
1609610380000|2021-01-02 17:59:40|361.9|359.9|361.86|359.86|361.93|359.93|361.85|359.85|21
1609610390000|2021-01-02 17:59:50|361.81|359.81|362.01|360.01|362.02|360.02|361.81|359.81|26
1609610400000|2021-01-02 18:00:00|362.02|360.02|362.12|360.12|362.19|360.19|361.99|359.99|24
1609610410000|2021-01-02 18:00:10|362.1|360.1|362.4|360.4|362.41|360.41|362.1|360.1|28
1609610420000|2021-01-02 18:00:20|362.41|360.41|362.27|360.27|362.44|360.44|362.23|360.23|27
1609610430000|2021-01-02 18:00:30|362.25|360.25|362.82|360.82|362.85|360.85|362.24|360.24|24
1609610440000|2021-01-02 18:00:40|362.85|360.85|362.87|360.87|362.87|360.87|362.64|360.64|26
1609610450000|2021-01-02 18:00:50|362.85|360.85|363.36|361.36|363.36|361.36|362.85|360.85|23
1609610460000|2021-01-02 18:01:00|363.38|361.38|363.22|361.22|363.4|361.4|363.2|361.2|20
1609610470000|2021-01-02 18:01:10|363.2|361.2|363.05|361.05|363.2|361.2|363.03|361.03|24
1609610480000|2021-01-02 18:01:20|363.07|361.07|363.03|361.03|363.08|361.08|362.92|360.92|22
1609610490000|2021-01-02 18:01:30|363.04|361.04|363.1|361.1|363.18|361.18|363.04|361.04|20
1609610500000|2021-01-02 18:01:40|363.09|361.09|362.86|360.86|363.09|361.09|362.83|360.83|18
1609610510000|2021-01-02 18:01:50|362.87|360.87|362.16|360.16|362.89|360.89|362.16|360.16|29
1609610520000|2021-01-02 18:02:00|362.14|360.14|362.33|360.33|362.33|360.33|362.01|360.01|33
1609610530000|2021-01-02 18:02:10|362.28|360.28|362.59|360.59|362.59|360.59|362.26|360.26|20
1609610540000|2021-01-02 18:02:20|362.6|360.6|362.7|360.7|363.1|361.1|362.59|360.59|28
1609610550000|2021-01-02 18:02:30|362.69|360.69|362.6|360.6|362.76|360.76|362.53|360.53|26
1609610560000|2021-01-02 18:02:40|362.61|360.61|362.69|360.69|362.73|360.73|362.58|360.58|26
1609610570000|2021-01-02 18:02:50|362.68|360.68|362.88|360.88|362.88|360.88|362.66|360.66|25
1609610580000|2021-01-02 18:03:00|362.89|360.89|363.05|361.05|363.05|361.05|362.89|360.89|29
1609610590000|2021-01-02 18:03:10|363.07|361.07|363.12|361.12|363.35|361.35|363.07|361.07|28
1609610600000|2021-01-02 18:03:20|363.05|361.05|363.13|361.13|363.18|361.18|362.99|360.99|27
1609610610000|2021-01-02 18:03:30|363.17|361.17|363.5|361.5|363.52|361.52|363.1|361.1|26
1609610620000|2021-01-02 18:03:40|363.46|361.46|362.93|360.93|363.46|361.46|362.91|360.91|26
1609610630000|2021-01-02 18:03:50|362.81|360.81|362.76|360.76|362.83|360.83|362.64|360.64|29
1609610640000|2021-01-02 18:04:00|362.74|360.74|362.55|360.55|362.78|360.78|362.55|360.55|31
1609610650000|2021-01-02 18:04:10|362.54|360.54|362.29|360.29|362.58|360.58|362.16|360.16|33
1609610660000|2021-01-02 18:04:20|362.3|360.3|362.37|360.37|362.59|360.59|362.26|360.26|35
1609610670000|2021-01-02 18:04:30|362.53|360.53|363.02|361.02|363.02|361.02|362.52|360.52|22
1609610680000|2021-01-02 18:04:40|363.05|361.05|363.16|361.16|363.19|361.19|363.05|361.05|22
1609610690000|2021-01-02 18:04:50|363.23|361.23|363.21|361.21|363.31|361.31|363.19|361.19|27
1609610700000|2021-01-02 18:05:00|363.2|361.2|362.68|360.68|363.25|361.25|362.68|360.68|22
1609610710000|2021-01-02 18:05:10|362.7|360.7|363.22|361.22|363.33|361.33|362.7|360.7|25
1609610720000|2021-01-02 18:05:20|363.21|361.21|362.84|360.84|363.22|361.22|362.78|360.78|29
1609610730000|2021-01-02 18:05:30|362.78|360.78|362.75|360.75|362.85|360.85|362.67|360.67|29
1609610740000|2021-01-02 18:05:40|362.72|360.72|362.42|360.42|362.73|360.73|362.42|360.42|34
1609610750000|2021-01-02 18:05:50|362.41|360.41|362.21|360.21|362.41|360.41|361.94|359.94|35
1609610760000|2021-01-02 18:06:00|362.19|360.19|361.78|359.78|362.22|360.22|361.78|359.78|36
1609610770000|2021-01-02 18:06:10|361.79|359.79|361.87|359.87|361.9|359.9|361.77|359.77|24
1609610780000|2021-01-02 18:06:20|361.88|359.88|361.84|359.84|361.98|359.98|361.83|359.83|25
1609610790000|2021-01-02 18:06:30|361.85|359.85|361.87|359.87|361.87|359.87|361.78|359.78|18
1609610800000|2021-01-02 18:06:40|361.88|359.88|361.59|359.59|361.88|359.88|361.33|359.33|21
1609610810000|2021-01-02 18:06:50|361.63|359.63|361.61|359.61|361.74|359.74|361.59|359.59|24
1609610820000|2021-01-02 18:07:00|361.6|359.6|361.86|359.86|361.89|359.89|361.59|359.59|19
1609610830000|2021-01-02 18:07:10|361.89|359.89|361.78|359.78|361.92|359.92|361.73|359.73|19
1609610840000|2021-01-02 18:07:20|361.81|359.81|361.79|359.79|361.88|359.88|361.71|359.71|29
1609610850000|2021-01-02 18:07:30|361.81|359.81|361.78|359.78|361.99|359.99|361.75|359.75|25
1609610860000|2021-01-02 18:07:40|361.77|359.77|361.95|359.95|361.95|359.95|361.77|359.77|22
1609610870000|2021-01-02 18:07:50|361.94|359.94|361.86|359.86|361.94|359.94|361.85|359.85|13
1609610880000|2021-01-02 18:08:00|361.87|359.87|362.07|360.07|362.07|360.07|361.87|359.87|13
1609610890000|2021-01-02 18:08:10|362.06|360.06|362.01|360.01|362.07|360.07|362|360|11
1609610900000|2021-01-02 18:08:20|362.02|360.02|362.13|360.13|362.13|360.13|362.01|360.01|9
1609610910000|2021-01-02 18:08:30|362.14|360.14|362.27|360.27|362.3|360.3|362.14|360.14|21
1609610920000|2021-01-02 18:08:40|362.3|360.3|362.3|360.3|362.32|360.32|362.26|360.26|11
1609610930000|2021-01-02 18:08:50|362.29|360.29|362.12|360.12|362.29|360.29|362.12|360.12|22
1609610940000|2021-01-02 18:09:00|362.1|360.1|362.29|360.29|362.29|360.29|362.06|360.06|21
1609610950000|2021-01-02 18:09:10|362.28|360.28|362.31|360.31|362.32|360.32|362.28|360.28|14
1609610960000|2021-01-02 18:09:20|362.32|360.32|362.55|360.55|362.55|360.55|362.31|360.31|15
1609610970000|2021-01-02 18:09:30|362.56|360.56|362.49|360.49|362.57|360.57|362.14|360.14|19
1609610980000|2021-01-02 18:09:40|362.48|360.48|362.26|360.26|362.49|360.49|362.25|360.25|22
1609610990000|2021-01-02 18:09:50|362.24|360.24|362.45|360.45|362.46|360.46|362.24|360.24|21
1609611000000|2021-01-02 18:10:00|362.43|360.43|362.39|360.39|362.43|360.43|362.29|360.29|17
1609611010000|2021-01-02 18:10:10|362.38|360.38|362.42|360.42|362.42|360.42|362.33|360.33|16
1609611020000|2021-01-02 18:10:20|362.41|360.41|362.3|360.3|362.43|360.43|362.07|360.07|23
1609611030000|2021-01-02 18:10:30|362.29|360.29|362.32|360.32|362.34|360.34|362.28|360.28|12
1609611040000|2021-01-02 18:10:40|362.33|360.33|362.58|360.58|362.58|360.58|362.32|360.32|22
1609611050000|2021-01-02 18:10:50|362.57|360.57|362.6|360.6|362.64|360.64|362.57|360.57|9
1609611060000|2021-01-02 18:11:00|362.61|360.61|362.73|360.73|362.73|360.73|362.56|360.56|19
1609611070000|2021-01-02 18:11:10|362.71|360.71|362.87|360.87|362.88|360.88|362.71|360.71|17
1609611080000|2021-01-02 18:11:20|362.86|360.86|362.9|360.9|363.02|361.02|362.84|360.84|13
1609611090000|2021-01-02 18:11:30|362.91|360.91|362.79|360.79|362.94|360.94|362.78|360.78|21
1609611100000|2021-01-02 18:11:40|362.8|360.8|363.05|361.05|363.05|361.05|362.79|360.79|25
1609611110000|2021-01-02 18:11:50|363.07|361.07|362.98|360.98|363.07|361.07|362.9|360.9|16
1609611120000|2021-01-02 18:12:00|363|361|363.05|361.05|363.09|361.09|362.95|360.95|18
1609611130000|2021-01-02 18:12:10|363.07|361.07|363.1|361.1|363.17|361.17|363.07|361.07|13
1609611140000|2021-01-02 18:12:20|363.09|361.09|362.14|360.14|363.1|361.1|362|360|33
1609611150000|2021-01-02 18:12:30|362.13|360.13|362.05|360.05|362.13|360.13|362|360|24
1609611160000|2021-01-02 18:12:40|362.06|360.06|362.1|360.1|362.14|360.14|362|360|23
1609611170000|2021-01-02 18:12:50|361.88|359.88|361.89|359.89|362|360|361.75|359.75|29
1609611180000|2021-01-02 18:13:00|361.91|359.91|361.86|359.86|361.99|359.99|361.81|359.81|24
1609611190000|2021-01-02 18:13:10|361.85|359.85|361.63|359.63|361.89|359.89|361.63|359.63|22
1609611200000|2021-01-02 18:13:20|361.62|359.62|361.49|359.49|361.63|359.63|361.47|359.47|29
1609611210000|2021-01-02 18:13:30|361.5|359.5|361.39|359.39|361.51|359.51|361.38|359.38|20
1609611220000|2021-01-02 18:13:40|361.38|359.38|361.49|359.49|361.51|359.51|361.3|359.3|19
1609611230000|2021-01-02 18:13:50|361.44|359.44|361.59|359.59|361.68|359.68|361.4|359.4|32
1609611240000|2021-01-02 18:14:00|361.56|359.56|361.62|359.62|361.7|359.7|361.56|359.56|21
1609611250000|2021-01-02 18:14:10|361.67|359.67|361.73|359.73|361.76|359.76|361.61|359.61|18
1609611260000|2021-01-02 18:14:20|361.77|359.77|361.88|359.88|361.94|359.94|361.76|359.76|23
1609611270000|2021-01-02 18:14:30|361.87|359.87|361.81|359.81|361.88|359.88|361.8|359.8|11
1609611280000|2021-01-02 18:14:40|361.83|359.83|361.83|359.83|361.83|359.83|361.72|359.72|23
1609611290000|2021-01-02 18:14:50|361.82|359.82|361.82|359.82|361.84|359.84|361.81|359.81|9
1609611300000|2021-01-02 18:15:00|361.83|359.83|362.03|360.03|362.03|360.03|361.82|359.82|15
1609611310000|2021-01-02 18:15:10|362.04|360.04|362.04|360.04|362.06|360.06|362|360|13
1609611320000|2021-01-02 18:15:20|362.01|360.01|362.06|360.06|362.08|360.08|362|360|13
1609611330000|2021-01-02 18:15:30|362.08|360.08|362.18|360.18|362.19|360.19|362.06|360.06|23
1609611340000|2021-01-02 18:15:40|362.17|360.17|362.59|360.59|362.65|360.65|362.15|360.15|24
1609611350000|2021-01-02 18:15:50|362.6|360.6|362.63|360.63|362.66|360.66|362.59|360.59|16
1609611360000|2021-01-02 18:16:00|362.59|360.59|362.86|360.86|362.86|360.86|362.56|360.56|24
1609611370000|2021-01-02 18:16:10|362.85|360.85|362.9|360.9|362.9|360.9|362.85|360.85|8
1609611380000|2021-01-02 18:16:20|362.87|360.87|362.84|360.84|362.87|360.87|362.8|360.8|11
1609611390000|2021-01-02 18:16:30|362.83|360.83|363.12|361.12|363.14|361.14|362.83|360.83|23
1609611400000|2021-01-02 18:16:40|363.14|361.14|363.15|361.15|363.15|361.15|363.11|361.11|16
1609611410000|2021-01-02 18:16:50|363.16|361.16|363.07|361.07|363.33|361.33|363.06|361.06|26
1609611420000|2021-01-02 18:17:00|363.03|361.03|362.87|360.87|363.05|361.05|362.84|360.84|17
1609611430000|2021-01-02 18:17:10|362.84|360.84|362.61|360.61|362.87|360.87|362.59|360.59|26
1609611440000|2021-01-02 18:17:20|362.62|360.62|362.61|360.61|362.7|360.7|362.58|360.58|21
1609611450000|2021-01-02 18:17:30|362.6|360.6|362.62|360.62|362.65|360.65|362.6|360.6|17
1609611460000|2021-01-02 18:17:40|362.63|360.63|362.64|360.64|362.65|360.65|362.6|360.6|9
1609611470000|2021-01-02 18:17:50|362.63|360.63|362.62|360.62|362.65|360.65|362.61|360.61|13
1609611480000|2021-01-02 18:18:00|362.63|360.63|362.33|360.33|362.63|360.63|362.3|360.3|24
1609611490000|2021-01-02 18:18:10|362.25|360.25|362.64|360.64|362.79|360.79|362.25|360.25|24
1609611500000|2021-01-02 18:18:20|362.65|360.65|362.7|360.7|362.71|360.71|362.63|360.63|16
1609611510000|2021-01-02 18:18:30|362.68|360.68|362.38|360.38|362.69|360.69|362.38|360.38|16
1609611520000|2021-01-02 18:18:40|362.43|360.43|362.28|360.28|362.43|360.43|362.24|360.24|26
1609611530000|2021-01-02 18:18:50|362.24|360.24|362.24|360.24|362.28|360.28|362.21|360.21|21
1609611540000|2021-01-02 18:19:00|362.27|360.27|362.14|360.14|362.3|360.3|362.02|360.02|19
1609611550000|2021-01-02 18:19:10|362.16|360.16|362.05|360.05|362.16|360.16|361.99|359.99|7
1609611560000|2021-01-02 18:19:20|362.06|360.06|362.17|360.17|362.18|360.18|362.06|360.06|23
1609611570000|2021-01-02 18:19:30|362.16|360.16|362.17|360.17|362.22|360.22|362.15|360.15|19
1609611580000|2021-01-02 18:19:40|362.19|360.19|362.17|360.17|362.19|360.19|362.03|360.03|14
1609611590000|2021-01-02 18:19:50|362.16|360.16|362.13|360.13|362.22|360.22|362.12|360.12|18
1609611600000|2021-01-02 18:20:00|362.12|360.12|362.03|360.03|362.12|360.12|362.03|360.03|13
1609611610000|2021-01-02 18:20:10|362.04|360.04|362.22|360.22|362.24|360.24|362.02|360.02|28
1609611620000|2021-01-02 18:20:20|362.23|360.23|362.38|360.38|362.38|360.38|362.17|360.17|24
1609611630000|2021-01-02 18:20:30|362.45|360.45|362.63|360.63|362.63|360.63|362.37|360.37|28
1609611640000|2021-01-02 18:20:40|362.65|360.65|362.66|360.66|362.81|360.81|362.65|360.65|24
1609611650000|2021-01-02 18:20:50|362.76|360.76|362.92|360.92|362.92|360.92|362.62|360.62|24
1609611660000|2021-01-02 18:21:00|362.86|360.86|362.75|360.75|362.94|360.94|362.7|360.7|20
1609611670000|2021-01-02 18:21:10|362.76|360.76|362.8|360.8|362.8|360.8|362.73|360.73|19
1609611680000|2021-01-02 18:21:20|362.81|360.81|362.93|360.93|362.93|360.93|362.77|360.77|19
1609611690000|2021-01-02 18:21:30|362.94|360.94|362.93|360.93|362.94|360.94|362.85|360.85|20
1609611700000|2021-01-02 18:21:40|362.91|360.91|363.12|361.12|363.12|361.12|362.91|360.91|14
1609611710000|2021-01-02 18:21:50|363.11|361.11|363.08|361.08|363.11|361.11|363.08|361.08|13
1609611720000|2021-01-02 18:22:00|363.09|361.09|362.99|360.99|363.09|361.09|362.9|360.9|14
1609611730000|2021-01-02 18:22:10|363|361|362.77|360.77|363|361|362.75|360.75|18
1609611740000|2021-01-02 18:22:20|362.79|360.79|362.78|360.78|362.79|360.79|362.74|360.74|17
1609611750000|2021-01-02 18:22:30|362.79|360.79|362.83|360.83|362.83|360.83|362.78|360.78|9
1609611760000|2021-01-02 18:22:40|362.82|360.82|362.85|360.85|362.85|360.85|362.82|360.82|5
1609611770000|2021-01-02 18:22:50|362.84|360.84|362.87|360.87|362.9|360.9|362.8|360.8|23
1609611780000|2021-01-02 18:23:00|362.86|360.86|362.9|360.9|362.9|360.9|362.83|360.83|10
1609611790000|2021-01-02 18:23:10|362.91|360.91|362.73|360.73|362.92|360.92|362.69|360.69|20
1609611800000|2021-01-02 18:23:20|362.72|360.72|362.76|360.76|362.8|360.8|362.68|360.68|15
1609611810000|2021-01-02 18:23:30|362.79|360.79|362.79|360.79|362.79|360.79|362.75|360.75|12
1609611820000|2021-01-02 18:23:40|362.8|360.8|362.7|360.7|362.8|360.8|362.67|360.67|24
1609611830000|2021-01-02 18:23:50|362.71|360.71|362.69|360.69|362.71|360.71|362.69|360.69|13
1609611840000|2021-01-02 18:24:00|362.7|360.7|362.57|360.57|362.7|360.7|362.57|360.57|15
1609611850000|2021-01-02 18:24:10|362.54|360.54|362.54|360.54|362.59|360.59|362.52|360.52|19
1609611860000|2021-01-02 18:24:20|362.55|360.55|362.48|360.48|362.56|360.56|362.48|360.48|14
1609611870000|2021-01-02 18:24:30|362.5|360.5|362.46|360.46|362.56|360.56|362.46|360.46|11
1609611880000|2021-01-02 18:24:40|362.47|360.47|362.45|360.45|362.47|360.47|362.32|360.32|17
1609611890000|2021-01-02 18:24:50|362.36|360.36|362.38|360.38|362.42|360.42|362.31|360.31|17
1609611900000|2021-01-02 18:25:00|362.37|360.37|362.41|360.41|362.44|360.44|362.34|360.34|20
1609611910000|2021-01-02 18:25:10|362.39|360.39|362.29|360.29|362.4|360.4|362.29|360.29|23
1609611920000|2021-01-02 18:25:20|362.28|360.28|362.43|360.43|362.44|360.44|362.25|360.25|20
1609611930000|2021-01-02 18:25:30|362.44|360.44|362.53|360.53|362.62|360.62|362.43|360.43|14
1609611940000|2021-01-02 18:25:40|362.54|360.54|362.59|360.59|362.6|360.6|362.54|360.54|14
1609611950000|2021-01-02 18:25:50|362.57|360.57|362.61|360.61|362.61|360.61|362.52|360.52|17
1609611960000|2021-01-02 18:26:00|362.6|360.6|362.62|360.62|362.84|360.84|362.58|360.58|17
1609611970000|2021-01-02 18:26:10|362.63|360.63|362.59|360.59|362.63|360.63|362.51|360.51|19
1609611980000|2021-01-02 18:26:20|362.6|360.6|362.63|360.63|362.72|360.72|362.6|360.6|16
1609611990000|2021-01-02 18:26:30|362.64|360.64|362.37|360.37|362.64|360.64|362.35|360.35|23
1609612000000|2021-01-02 18:26:40|362.35|360.35|362.36|360.36|362.37|360.37|362.3|360.3|31
1609612010000|2021-01-02 18:26:50|362.37|360.37|362.35|360.35|362.43|360.43|362.3|360.3|24
1609612020000|2021-01-02 18:27:00|362.34|360.34|362.31|360.31|362.38|360.38|362.29|360.29|23
1609612030000|2021-01-02 18:27:10|362.32|360.32|362.13|360.13|362.32|360.32|362.11|360.11|21
1609612040000|2021-01-02 18:27:20|362.14|360.14|362.11|360.11|362.16|360.16|362.11|360.11|8
1609612050000|2021-01-02 18:27:30|362.07|360.07|361.97|359.97|362.09|360.09|361.94|359.94|20
1609612060000|2021-01-02 18:27:40|361.96|359.96|361.97|359.97|362.05|360.05|361.96|359.96|21
1609612070000|2021-01-02 18:27:50|361.95|359.95|361.78|359.78|361.98|359.98|361.78|359.78|18
1609612080000|2021-01-02 18:28:00|361.79|359.79|361.79|359.79|361.79|359.79|361.78|359.78|5
1609612090000|2021-01-02 18:28:10|361.78|359.78|361.78|359.78|361.79|359.79|361.77|359.77|9
1609612100000|2021-01-02 18:28:20|361.77|359.77|361.79|359.79|361.83|359.83|361.74|359.74|19
1609612110000|2021-01-02 18:28:30|361.78|359.78|361.81|359.81|361.81|359.81|361.78|359.78|8
1609612120000|2021-01-02 18:28:40|361.82|359.82|361.7|359.7|361.86|359.86|361.62|359.62|9
1609612130000|2021-01-02 18:28:50|361.71|359.71|361.3|359.3|361.72|359.72|361.3|359.3|27
1609612140000|2021-01-02 18:29:00|361.28|359.28|360.9|358.9|361.28|359.28|360.89|358.89|22
1609612150000|2021-01-02 18:29:10|360.89|358.89|360.99|358.99|361.03|359.03|360.89|358.89|24
1609612160000|2021-01-02 18:29:20|360.98|358.98|360.86|358.86|360.98|358.98|360.74|358.74|25
1609612170000|2021-01-02 18:29:30|360.83|358.83|361.01|359.01|361.02|359.02|360.77|358.77|22
1609612180000|2021-01-02 18:29:40|361.02|359.02|361.13|359.13|361.13|359.13|360.81|358.81|26
1609612190000|2021-01-02 18:29:50|361.14|359.14|361.43|359.43|361.61|359.61|361.13|359.13|25
1609612200000|2021-01-02 18:30:00|361.44|359.44|361.59|359.59|361.59|359.59|361.44|359.44|22
1609612210000|2021-01-02 18:30:10|361.58|359.58|361.38|359.38|361.59|359.59|361.38|359.38|26
1609612220000|2021-01-02 18:30:20|361.39|359.39|361.29|359.29|361.41|359.41|361.22|359.22|25
1609612230000|2021-01-02 18:30:30|361.3|359.3|361|359|361.3|359.3|360.98|358.98|19
1609612240000|2021-01-02 18:30:40|360.86|358.86|360.69|358.69|360.88|358.88|360.64|358.64|21
1609612250000|2021-01-02 18:30:50|360.7|358.7|360.7|358.7|360.76|358.76|360.67|358.67|27
1609612260000|2021-01-02 18:31:00|360.69|358.69|360.81|358.81|360.81|358.81|360.66|358.66|19
1609612270000|2021-01-02 18:31:10|360.79|358.79|360.82|358.82|360.84|358.84|360.74|358.74|15
1609612280000|2021-01-02 18:31:20|360.81|358.81|360.63|358.63|360.81|358.81|360.63|358.63|15
1609612290000|2021-01-02 18:31:30|360.57|358.57|360.76|358.76|361.05|359.05|360.56|358.56|24
1609612300000|2021-01-02 18:31:40|360.77|358.77|360.73|358.73|360.77|358.77|360.68|358.68|22
1609612310000|2021-01-02 18:31:50|360.76|358.76|360.81|358.81|360.81|358.81|360.74|358.74|15
1609612320000|2021-01-02 18:32:00|360.82|358.82|361.64|359.64|361.66|359.66|360.81|358.81|27
1609612330000|2021-01-02 18:32:10|361.65|359.65|361.72|359.72|361.73|359.73|361.65|359.65|20
1609612340000|2021-01-02 18:32:20|361.74|359.74|361.72|359.72|361.75|359.75|361.7|359.7|15
1609612350000|2021-01-02 18:32:30|361.73|359.73|361.76|359.76|361.76|359.76|361.71|359.71|16
1609612360000|2021-01-02 18:32:40|361.74|359.74|361.87|359.87|361.87|359.87|361.7|359.7|8
1609612370000|2021-01-02 18:32:50|361.86|359.86|361.82|359.82|361.86|359.86|361.8|359.8|11
1609612380000|2021-01-02 18:33:00|361.81|359.81|361.85|359.85|361.85|359.85|361.8|359.8|13
1609612390000|2021-01-02 18:33:10|361.86|359.86|362.13|360.13|362.15|360.15|361.86|359.86|27
1609612400000|2021-01-02 18:33:20|362.12|360.12|362.1|360.1|362.12|360.12|361.98|359.98|22
1609612410000|2021-01-02 18:33:30|362.08|360.08|361.82|359.82|362.08|360.08|361.68|359.68|19
1609612420000|2021-01-02 18:33:40|361.81|359.81|362.05|360.05|362.05|360.05|361.77|359.77|25
1609612430000|2021-01-02 18:33:50|362.06|360.06|361.95|359.95|362.06|360.06|361.77|359.77|23
1609612440000|2021-01-02 18:34:00|361.96|359.96|362.01|360.01|362.03|360.03|361.94|359.94|13
1609612450000|2021-01-02 18:34:10|362|360|361.78|359.78|362.01|360.01|361.78|359.78|14
1609612460000|2021-01-02 18:34:20|361.73|359.73|361.65|359.65|361.74|359.74|361.64|359.64|14
1609612470000|2021-01-02 18:34:30|361.66|359.66|361.68|359.68|361.68|359.68|361.52|359.52|18
1609612480000|2021-01-02 18:34:40|361.67|359.67|361.53|359.53|361.67|359.67|361.52|359.52|16
1609612490000|2021-01-02 18:34:50|361.52|359.52|361.43|359.43|361.53|359.53|361.32|359.32|18
1609612500000|2021-01-02 18:35:00|361.42|359.42|361.43|359.43|361.5|359.5|361.42|359.42|23
1609612510000|2021-01-02 18:35:10|361.45|359.45|361.68|359.68|361.68|359.68|361.45|359.45|18
1609612520000|2021-01-02 18:35:20|361.67|359.67|361.45|359.45|361.67|359.67|361.41|359.41|22
1609612530000|2021-01-02 18:35:30|361.43|359.43|361.39|359.39|361.51|359.51|361.38|359.38|26
1609612540000|2021-01-02 18:35:40|361.4|359.4|361.38|359.38|361.6|359.6|361.35|359.35|24
1609612550000|2021-01-02 18:35:50|361.35|359.35|361.03|359.03|361.36|359.36|361.03|359.03|19
1609612560000|2021-01-02 18:36:00|361.02|359.02|360.88|358.88|361.03|359.03|360.87|358.87|26
1609612570000|2021-01-02 18:36:10|360.87|358.87|360.8|358.8|360.88|358.88|360.8|358.8|14
1609612580000|2021-01-02 18:36:20|360.78|358.78|360.8|358.8|360.82|358.82|360.78|358.78|14
1609612590000|2021-01-02 18:36:30|360.81|358.81|360.89|358.89|360.91|358.91|360.77|358.77|16
1609612600000|2021-01-02 18:36:40|360.91|358.91|360.96|358.96|361|359|360.91|358.91|21
1609612610000|2021-01-02 18:36:50|360.95|358.95|360.73|358.73|360.95|358.95|360.65|358.65|13
1609612620000|2021-01-02 18:37:00|360.74|358.74|360.78|358.78|360.79|358.79|360.72|358.72|17
1609612630000|2021-01-02 18:37:10|360.76|358.76|361.16|359.16|361.17|359.17|360.76|358.76|26
1609612640000|2021-01-02 18:37:20|361.17|359.17|360.96|358.96|361.17|359.17|360.82|358.82|26
1609612650000|2021-01-02 18:37:30|360.95|358.95|360.86|358.86|360.95|358.95|360.86|358.86|18
1609612660000|2021-01-02 18:37:40|360.89|358.89|360.95|358.95|360.96|358.96|360.89|358.89|13
1609612670000|2021-01-02 18:37:50|360.94|358.94|360.98|358.98|360.99|358.99|360.9|358.9|18
1609612680000|2021-01-02 18:38:00|360.96|358.96|361.05|359.05|361.05|359.05|360.92|358.92|18
1609612690000|2021-01-02 18:38:10|361.03|359.03|361.18|359.18|361.18|359.18|361.03|359.03|19
1609612700000|2021-01-02 18:38:20|361.15|359.15|361.16|359.16|361.19|359.19|361.11|359.11|13
1609612710000|2021-01-02 18:38:30|361.15|359.15|361.26|359.26|361.26|359.26|361.14|359.14|5
1609612720000|2021-01-02 18:38:40|361.27|359.27|361.25|359.25|361.27|359.27|361.25|359.25|3
1609612730000|2021-01-02 18:38:50|361.23|359.23|361.13|359.13|361.26|359.26|361.08|359.08|18
1609612740000|2021-01-02 18:39:00|361.12|359.12|361.21|359.21|361.21|359.21|361.12|359.12|12
1609612750000|2021-01-02 18:39:10|361.22|359.22|361.41|359.41|361.41|359.41|361.19|359.19|22
1609612760000|2021-01-02 18:39:20|361.39|359.39|361.29|359.29|361.41|359.41|361.29|359.29|14
1609612770000|2021-01-02 18:39:30|361.3|359.3|361.22|359.22|361.3|359.3|361.2|359.2|11
1609612780000|2021-01-02 18:39:40|361.21|359.21|361.16|359.16|361.21|359.21|361.16|359.16|13
1609612790000|2021-01-02 18:39:50|361.13|359.13|361.19|359.19|361.21|359.21|361.13|359.13|7
1609612800000|2021-01-02 18:40:00|361.2|359.2|361.18|359.18|361.21|359.21|361.18|359.18|3
1609612810000|2021-01-02 18:40:10|361.19|359.19|361.14|359.14|361.19|359.19|361.13|359.13|8
1609612820000|2021-01-02 18:40:20|361.13|359.13|361|359|361.14|359.14|361|359|5
1609612830000|2021-01-02 18:40:30|360.98|358.98|361.11|359.11|361.13|359.13|360.98|358.98|8
1609612840000|2021-01-02 18:40:40|361.12|359.12|361.02|359.02|361.13|359.13|361.02|359.02|9
1609612850000|2021-01-02 18:40:50|361.01|359.01|361.01|359.01|361.01|359.01|360.99|358.99|4
1609612860000|2021-01-02 18:41:00|361.02|359.02|361.17|359.17|361.18|359.18|360.98|358.98|16
1609612870000|2021-01-02 18:41:10|361.16|359.16|361.12|359.12|361.17|359.17|361.12|359.12|7
1609612880000|2021-01-02 18:41:20|361.13|359.13|361.01|359.01|361.14|359.14|361.01|359.01|12
1609612890000|2021-01-02 18:41:30|361.03|359.03|360.78|358.78|361.03|359.03|360.76|358.76|23
1609612900000|2021-01-02 18:41:40|360.79|358.79|360.78|358.78|360.83|358.83|360.78|358.78|11
1609612910000|2021-01-02 18:41:50|360.74|358.74|360.84|358.84|360.84|358.84|360.69|358.69|29
1609612920000|2021-01-02 18:42:00|360.88|358.88|361.38|359.38|361.39|359.39|360.88|358.88|29
1609612930000|2021-01-02 18:42:10|361.35|359.35|361.32|359.32|361.4|359.4|361.32|359.32|16
1609612940000|2021-01-02 18:42:20|361.31|359.31|361.69|359.69|361.72|359.72|361.31|359.31|24
1609612950000|2021-01-02 18:42:30|362|360|362.08|360.08|362.08|360.08|361.97|359.97|20
1609612960000|2021-01-02 18:42:40|362.11|360.11|362.22|360.22|362.24|360.24|362.11|360.11|16
1609612970000|2021-01-02 18:42:50|362.2|360.2|362.07|360.07|362.23|360.23|361.97|359.97|15
1609612980000|2021-01-02 18:43:00|362.05|360.05|362.24|360.24|362.31|360.31|362.05|360.05|25
1609612990000|2021-01-02 18:43:10|362.31|360.31|362.41|360.41|362.44|360.44|362.24|360.24|20
1609613000000|2021-01-02 18:43:20|362.42|360.42|362.39|360.39|362.43|360.43|362.33|360.33|21
1609613010000|2021-01-02 18:43:30|362.4|360.4|362.55|360.55|362.55|360.55|362.4|360.4|16
1609613020000|2021-01-02 18:43:40|362.69|360.69|362.21|360.21|362.69|360.69|362.21|360.21|18
1609613030000|2021-01-02 18:43:50|362.22|360.22|362.14|360.14|362.22|360.22|362.05|360.05|21
1609613040000|2021-01-02 18:44:00|362.12|360.12|361.84|359.84|362.19|360.19|361.81|359.81|26
1609613050000|2021-01-02 18:44:10|361.83|359.83|361.88|359.88|361.92|359.92|361.81|359.81|18
1609613060000|2021-01-02 18:44:20|361.93|359.93|361.52|359.52|362.09|360.09|361.51|359.51|31
1609613070000|2021-01-02 18:44:30|361.53|359.53|361.91|359.91|361.91|359.91|361.53|359.53|24
1609613080000|2021-01-02 18:44:40|361.94|359.94|361.81|359.81|362|360|361.8|359.8|13
1609613090000|2021-01-02 18:44:50|361.8|359.8|361.9|359.9|361.9|359.9|361.76|359.76|16
1609613100000|2021-01-02 18:45:00|361.89|359.89|362.11|360.11|362.13|360.13|361.87|359.87|23
1609613110000|2021-01-02 18:45:10|362.12|360.12|361.96|359.96|362.12|360.12|361.96|359.96|14
1609613120000|2021-01-02 18:45:20|361.97|359.97|362|360|362.1|360.1|361.96|359.96|20
1609613130000|2021-01-02 18:45:30|362.01|360.01|361.89|359.89|362.01|360.01|361.84|359.84|15
1609613140000|2021-01-02 18:45:40|361.9|359.9|362.09|360.09|362.09|360.09|361.9|359.9|14
1609613150000|2021-01-02 18:45:50|362.07|360.07|361.98|359.98|362.09|360.09|361.91|359.91|18
1609613160000|2021-01-02 18:46:00|361.99|359.99|361.92|359.92|361.99|359.99|361.92|359.92|12
1609613170000|2021-01-02 18:46:10|361.91|359.91|361.94|359.94|361.95|359.95|361.89|359.89|11
1609613180000|2021-01-02 18:46:20|361.93|359.93|361.93|359.93|361.94|359.94|361.91|359.91|6
1609613190000|2021-01-02 18:46:30|361.92|359.92|361.99|359.99|362.02|360.02|361.91|359.91|17
1609613200000|2021-01-02 18:46:40|362|360|361.96|359.96|362|360|361.96|359.96|11
1609613210000|2021-01-02 18:46:50|361.95|359.95|361.91|359.91|361.95|359.95|361.89|359.89|18
1609613220000|2021-01-02 18:47:00|361.9|359.9|362|360|362.03|360.03|361.9|359.9|21
1609613230000|2021-01-02 18:47:10|361.96|359.96|361.95|359.95|362.03|360.03|361.95|359.95|19
1609613240000|2021-01-02 18:47:20|361.96|359.96|362.3|360.3|362.33|360.33|361.94|359.94|22
1609613250000|2021-01-02 18:47:30|362.11|360.11|362.11|360.11|362.12|360.12|362.06|360.06|18
1609613260000|2021-01-02 18:47:40|362.12|360.12|362.06|360.06|362.14|360.14|362.04|360.04|14
1609613270000|2021-01-02 18:47:50|362.05|360.05|362.08|360.08|362.1|360.1|362.01|360.01|21
1609613280000|2021-01-02 18:48:00|362.09|360.09|362.15|360.15|362.15|360.15|362.07|360.07|7
1609613290000|2021-01-02 18:48:10|362.1|360.1|361.7|359.7|362.1|360.1|361.63|359.63|28
1609613300000|2021-01-02 18:48:20|361.71|359.71|361.64|359.64|361.76|359.76|361.64|359.64|19
1609613310000|2021-01-02 18:48:30|361.63|359.63|361.35|359.35|361.66|359.66|361.35|359.35|21
1609613320000|2021-01-02 18:48:40|361.27|359.27|361.27|359.27|361.28|359.28|361.2|359.2|15
1609613330000|2021-01-02 18:48:50|361.28|359.28|361.28|359.28|361.29|359.29|361.28|359.28|3
1609613340000|2021-01-02 18:49:00|361.29|359.29|361.28|359.28|361.31|359.31|361.26|359.26|11
1609613350000|2021-01-02 18:49:10|361.29|359.29|361.43|359.43|361.47|359.47|361.29|359.29|16
1609613360000|2021-01-02 18:49:20|361.45|359.45|361.45|359.45|361.46|359.46|361.32|359.32|23
1609613370000|2021-01-02 18:49:30|361.46|359.46|361.44|359.44|361.46|359.46|361.44|359.44|7
1609613380000|2021-01-02 18:49:40|361.43|359.43|361.48|359.48|361.48|359.48|361.35|359.35|17
1609613390000|2021-01-02 18:49:50|361.47|359.47|361.37|359.37|361.47|359.47|361.37|359.37|11
1609613400000|2021-01-02 18:50:00|361.69|359.69|361.61|359.61|361.71|359.71|361.56|359.56|16
1609613410000|2021-01-02 18:50:10|361.59|359.59|361.8|359.8|361.8|359.8|361.59|359.59|9
1609613420000|2021-01-02 18:50:20|361.78|359.78|361.8|359.8|361.83|359.83|361.77|359.77|16
1609613430000|2021-01-02 18:50:30|361.79|359.79|361.79|359.79|361.79|359.79|361.74|359.74|10
1609613440000|2021-01-02 18:50:40|361.8|359.8|361.68|359.68|361.8|359.8|361.66|359.66|15
1609613450000|2021-01-02 18:50:50|361.67|359.67|361.71|359.71|361.71|359.71|361.64|359.64|8
1609613460000|2021-01-02 18:51:00|361.72|359.72|361.89|359.89|361.89|359.89|361.71|359.71|11
1609613470000|2021-01-02 18:51:10|361.81|359.81|361.78|359.78|361.85|359.85|361.76|359.76|12
1609613480000|2021-01-02 18:51:20|361.79|359.79|361.73|359.73|361.79|359.79|361.72|359.72|12
1609613490000|2021-01-02 18:51:30|361.75|359.75|361.73|359.73|361.77|359.77|361.73|359.73|22
1609613500000|2021-01-02 18:51:40|361.74|359.74|361.77|359.77|361.78|359.78|361.58|359.58|17
1609613510000|2021-01-02 18:51:50|361.76|359.76|361.83|359.83|361.84|359.84|361.76|359.76|13
1609613520000|2021-01-02 18:52:00|361.84|359.84|361.81|359.81|361.84|359.84|361.76|359.76|16
1609613530000|2021-01-02 18:52:10|361.82|359.82|361.53|359.53|361.82|359.82|361.53|359.53|23
1609613540000|2021-01-02 18:52:20|361.45|359.45|361.32|359.32|361.45|359.45|361.22|359.22|26
1609613550000|2021-01-02 18:52:30|361.3|359.3|361.18|359.18|361.3|359.3|361.14|359.14|21
1609613560000|2021-01-02 18:52:40|361.19|359.19|360.92|358.92|361.19|359.19|360.86|358.86|27
1609613570000|2021-01-02 18:52:50|360.91|358.91|360.44|358.44|360.92|358.92|360.36|358.36|27
1609613580000|2021-01-02 18:53:00|360.49|358.49|360.79|358.79|360.92|358.92|360.43|358.43|26
1609613590000|2021-01-02 18:53:10|360.82|358.82|361.13|359.13|361.13|359.13|360.82|358.82|25
1609613600000|2021-01-02 18:53:20|361.12|359.12|360.9|358.9|361.13|359.13|360.9|358.9|27
1609613610000|2021-01-02 18:53:30|360.91|358.91|361.11|359.11|361.11|359.11|360.78|358.78|22
1609613620000|2021-01-02 18:53:40|361.14|359.14|361.53|359.53|361.54|359.54|360.99|358.99|30
1609613630000|2021-01-02 18:53:50|361.55|359.55|361.68|359.68|361.68|359.68|361.32|359.32|33
1609613640000|2021-01-02 18:54:00|361.69|359.69|361.66|359.66|361.9|359.9|361.43|359.43|31
1609613650000|2021-01-02 18:54:10|361.67|359.67|361.32|359.32|361.67|359.67|361.27|359.27|34
1609613660000|2021-01-02 18:54:20|361.31|359.31|361.34|359.34|361.37|359.37|361.29|359.29|28
1609613670000|2021-01-02 18:54:30|361.33|359.33|361.51|359.51|361.63|359.63|361.33|359.33|33
1609613680000|2021-01-02 18:54:40|361.53|359.53|361.11|359.11|361.58|359.58|360.54|358.54|32
1609613690000|2021-01-02 18:54:50|361.16|359.16|361.64|359.64|361.77|359.77|361.16|359.16|25
1609613700000|2021-01-02 18:55:00|361.67|359.67|362.46|360.46|362.46|360.46|361.67|359.67|32
1609613710000|2021-01-02 18:55:10|362.41|360.41|362|360|362.5|360.5|361.84|359.84|29
1609613720000|2021-01-02 18:55:20|362.1|360.1|362.03|360.03|362.11|360.11|361.44|359.44|35
1609613730000|2021-01-02 18:55:30|361.96|359.96|361.66|359.66|362.02|360.02|361.34|359.34|32
1609613740000|2021-01-02 18:55:40|361.67|359.67|361.58|359.58|361.9|359.9|361.52|359.52|31
1609613750000|2021-01-02 18:55:50|361.53|359.53|361.34|359.34|361.56|359.56|361.01|359.01|32
1609613760000|2021-01-02 18:56:00|361.31|359.31|361.64|359.64|361.64|359.64|361.26|359.26|30
1609613770000|2021-01-02 18:56:10|361.63|359.63|361.12|359.12|361.75|359.75|361.11|359.11|30
1609613780000|2021-01-02 18:56:20|361.11|359.11|360.73|358.73|361.11|359.11|360.73|358.73|25
1609613790000|2021-01-02 18:56:30|360.72|358.72|360.6|358.6|360.76|358.76|360.59|358.59|21
1609613800000|2021-01-02 18:56:40|360.65|358.65|360.31|358.31|360.65|358.65|360.3|358.3|24
1609613810000|2021-01-02 18:56:50|360.34|358.34|360.59|358.59|360.76|358.76|360.32|358.32|32
1609613820000|2021-01-02 18:57:00|360.52|358.52|360.55|358.55|360.58|358.58|360.5|358.5|28
1609613830000|2021-01-02 18:57:10|360.53|358.53|361|359|361|359|360.53|358.53|28
1609613840000|2021-01-02 18:57:20|360.97|358.97|360.91|358.91|361.02|359.02|360.87|358.87|26
1609613850000|2021-01-02 18:57:30|360.89|358.89|360.93|358.93|361.1|359.1|360.89|358.89|29
1609613860000|2021-01-02 18:57:40|360.94|358.94|360.73|358.73|361.01|359.01|360.7|358.7|32
1609613870000|2021-01-02 18:57:50|360.7|358.7|360.8|358.8|360.87|358.87|360.68|358.68|18
1609613880000|2021-01-02 18:58:00|360.84|358.84|360.99|358.99|360.99|358.99|360.74|358.74|26
1609613890000|2021-01-02 18:58:10|360.97|358.97|361.02|359.02|361.04|359.04|360.92|358.92|26
1609613900000|2021-01-02 18:58:20|361.06|359.06|361.13|359.13|361.17|359.17|361.04|359.04|19
1609613910000|2021-01-02 18:58:30|361.14|359.14|360.7|358.7|361.19|359.19|360.7|358.7|29
1609613920000|2021-01-02 18:58:40|360.69|358.69|360.68|358.68|360.96|358.96|360.64|358.64|26
1609613930000|2021-01-02 18:58:50|360.67|358.67|360.15|358.15|360.68|358.68|360.14|358.14|29
1609613940000|2021-01-02 18:59:00|360.14|358.14|360.51|358.51|360.59|358.59|360.14|358.14|31
1609613950000|2021-01-02 18:59:10|360.52|358.52|360.43|358.43|360.56|358.56|360.36|358.36|30
1609613960000|2021-01-02 18:59:20|360.44|358.44|360.47|358.47|360.53|358.53|360.3|358.3|29
1609613970000|2021-01-02 18:59:30|360.42|358.42|360.58|358.58|360.67|358.67|360.42|358.42|33
1609613980000|2021-01-02 18:59:40|360.59|358.59|360.56|358.56|360.64|358.64|360.54|358.54|22
1609613990000|2021-01-02 18:59:50|360.57|358.57|360.58|358.58|360.61|358.61|360.5|358.5|20
1609614000000|2021-01-02 19:00:00|360.67|358.67|360.53|358.53|360.67|358.67|360.52|358.52|14
1609614010000|2021-01-02 19:00:10|360.54|358.54|360.48|358.48|360.56|358.56|360.41|358.41|23
1609614020000|2021-01-02 19:00:20|360.5|358.5|360.71|358.71|360.75|358.75|360.48|358.48|27
1609614030000|2021-01-02 19:00:30|360.74|358.74|360.79|358.79|360.81|358.81|360.72|358.72|26
1609614040000|2021-01-02 19:00:40|360.74|358.74|360.75|358.75|360.81|358.81|360.62|358.62|21
1609614050000|2021-01-02 19:00:50|360.74|358.74|360.31|358.31|360.74|358.74|360.31|358.31|35
1609614060000|2021-01-02 19:01:00|360.28|358.28|360.64|358.64|360.64|358.64|360.27|358.27|33
1609614070000|2021-01-02 19:01:10|360.54|358.54|360.63|358.63|360.79|358.79|360.54|358.54|32
1609614080000|2021-01-02 19:01:20|360.71|358.71|360.85|358.85|361.06|359.06|360.7|358.7|26
1609614090000|2021-01-02 19:01:30|360.87|358.87|360.68|358.68|360.97|358.97|360.68|358.68|30
1609614100000|2021-01-02 19:01:40|360.69|358.69|360.62|358.62|360.69|358.69|360.53|358.53|25
1609614110000|2021-01-02 19:01:50|360.61|358.61|360.46|358.46|360.92|358.92|360.46|358.46|25
1609614120000|2021-01-02 19:02:00|360.41|358.41|360.6|358.6|360.72|358.72|360.41|358.41|34
1609614130000|2021-01-02 19:02:10|360.63|358.63|361.15|359.15|361.15|359.15|360.62|358.62|32
1609614140000|2021-01-02 19:02:20|361.16|359.16|361.07|359.07|361.24|359.24|361.01|359.01|24
1609614150000|2021-01-02 19:02:30|361.12|359.12|361.09|359.09|361.17|359.17|361.03|359.03|25
1609614160000|2021-01-02 19:02:40|361.12|359.12|360.97|358.97|361.17|359.17|360.91|358.91|32
1609614170000|2021-01-02 19:02:50|361.06|359.06|361.06|359.06|361.15|359.15|361.05|359.05|21
1609614180000|2021-01-02 19:03:00|361.07|359.07|361.27|359.27|361.31|359.31|361.07|359.07|27
1609614190000|2021-01-02 19:03:10|361.18|359.18|361.23|359.23|361.26|359.26|361.11|359.11|25
1609614200000|2021-01-02 19:03:20|361.26|359.26|361.42|359.42|361.43|359.43|361.25|359.25|19
1609614210000|2021-01-02 19:03:30|361.45|359.45|361.3|359.3|361.53|359.53|361.3|359.3|16
1609614220000|2021-01-02 19:03:40|361.33|359.33|361.22|359.22|361.33|359.33|361.21|359.21|17
1609614230000|2021-01-02 19:03:50|361.21|359.21|361.1|359.1|361.21|359.21|361.06|359.06|22
1609614240000|2021-01-02 19:04:00|361.11|359.11|361.15|359.15|361.18|359.18|361.07|359.07|20
1609614250000|2021-01-02 19:04:10|361.19|359.19|361.3|359.3|361.33|359.33|361.19|359.19|22
1609614260000|2021-01-02 19:04:20|361.32|359.32|361.21|359.21|361.49|359.49|361.21|359.21|27
1609614270000|2021-01-02 19:04:30|361.24|359.24|361.4|359.4|361.4|359.4|361.21|359.21|18
1609614280000|2021-01-02 19:04:40|361.39|359.39|361.39|359.39|361.43|359.43|361.39|359.39|15
1609614290000|2021-01-02 19:04:50|361.38|359.38|361.34|359.34|361.4|359.4|361.31|359.31|23
1609614300000|2021-01-02 19:05:00|361.37|359.37|361.44|359.44|361.44|359.44|361.35|359.35|17
1609614310000|2021-01-02 19:05:10|361.45|359.45|361.72|359.72|361.72|359.72|361.45|359.45|28
1609614320000|2021-01-02 19:05:20|361.71|359.71|361.85|359.85|361.97|359.97|361.71|359.71|29
1609614330000|2021-01-02 19:05:30|361.86|359.86|361.9|359.9|361.95|359.95|361.83|359.83|22
1609614340000|2021-01-02 19:05:40|361.91|359.91|361.97|359.97|361.97|359.97|361.91|359.91|14
1609614350000|2021-01-02 19:05:50|361.95|359.95|361.49|359.49|361.95|359.95|361.46|359.46|31
1609614360000|2021-01-02 19:06:00|361.48|359.48|361.48|359.48|361.51|359.51|361.42|359.42|20
1609614370000|2021-01-02 19:06:10|361.5|359.5|361.69|359.69|361.83|359.83|361.5|359.5|30
1609614380000|2021-01-02 19:06:20|361.65|359.65|361.67|359.67|361.67|359.67|361.53|359.53|31
1609614390000|2021-01-02 19:06:30|361.74|359.74|361.73|359.73|361.74|359.74|361.6|359.6|26
1609614400000|2021-01-02 19:06:40|361.76|359.76|361.52|359.52|361.76|359.76|361.52|359.52|23
1609614410000|2021-01-02 19:06:50|361.53|359.53|361.71|359.71|361.91|359.91|361.53|359.53|18
1609614420000|2021-01-02 19:07:00|361.7|359.7|361.53|359.53|361.83|359.83|361.52|359.52|23
1609614430000|2021-01-02 19:07:10|361.52|359.52|361.43|359.43|361.54|359.54|361.43|359.43|19
1609614440000|2021-01-02 19:07:20|361.39|359.39|361.61|359.61|361.67|359.67|361.37|359.37|24
1609614450000|2021-01-02 19:07:30|361.6|359.6|361.57|359.57|361.64|359.64|361.56|359.56|21
1609614460000|2021-01-02 19:07:40|361.4|359.4|361.89|359.89|361.91|359.91|361.4|359.4|23
1609614470000|2021-01-02 19:07:50|361.88|359.88|361.8|359.8|361.88|359.88|361.78|359.78|24
1609614480000|2021-01-02 19:08:00|361.85|359.85|361.92|359.92|361.94|359.94|361.81|359.81|13
1609614490000|2021-01-02 19:08:10|361.93|359.93|362.07|360.07|362.07|360.07|361.92|359.92|16
1609614500000|2021-01-02 19:08:20|362.01|360.01|361.97|359.97|362.04|360.04|361.96|359.96|14
1609614510000|2021-01-02 19:08:30|361.96|359.96|362.06|360.06|362.11|360.11|361.96|359.96|17
1609614520000|2021-01-02 19:08:40|362.03|360.03|362.02|360.02|362.03|360.03|362.01|360.01|10
1609614530000|2021-01-02 19:08:50|362.01|360.01|361.66|359.66|362.01|360.01|361.64|359.64|27
1609614540000|2021-01-02 19:09:00|361.64|359.64|361.71|359.71|361.73|359.73|361.54|359.54|12
1609614550000|2021-01-02 19:09:10|361.73|359.73|361.74|359.74|361.81|359.81|361.71|359.71|22
1609614560000|2021-01-02 19:09:20|361.73|359.73|361.77|359.77|361.78|359.78|361.73|359.73|16
1609614570000|2021-01-02 19:09:30|361.78|359.78|361.79|359.79|361.8|359.8|361.78|359.78|15
1609614580000|2021-01-02 19:09:40|361.8|359.8|361.79|359.79|361.82|359.82|361.79|359.79|8
1609614590000|2021-01-02 19:09:50|361.78|359.78|361.72|359.72|361.91|359.91|361.72|359.72|11
1609614600000|2021-01-02 19:10:00|361.73|359.73|361.84|359.84|361.92|359.92|361.73|359.73|17
1609614610000|2021-01-02 19:10:10|361.89|359.89|361.7|359.7|361.89|359.89|361.55|359.55|26
1609614620000|2021-01-02 19:10:20|361.65|359.65|361.59|359.59|361.89|359.89|361.55|359.55|16
1609614630000|2021-01-02 19:10:30|361.6|359.6|361.71|359.71|361.73|359.73|361.46|359.46|20
1609614640000|2021-01-02 19:10:40|361.7|359.7|361.71|359.71|361.71|359.71|361.68|359.68|12
1609614650000|2021-01-02 19:10:50|361.7|359.7|361.84|359.84|361.85|359.85|361.65|359.65|18
1609614660000|2021-01-02 19:11:00|361.87|359.87|362.01|360.01|362.09|360.09|361.76|359.76|24
1609614670000|2021-01-02 19:11:10|362.03|360.03|362.16|360.16|362.17|360.17|362|360|17
1609614680000|2021-01-02 19:11:20|362.18|360.18|361.99|359.99|362.18|360.18|361.77|359.77|23
1609614690000|2021-01-02 19:11:30|362|360|361.84|359.84|362|360|361.84|359.84|18
1609614700000|2021-01-02 19:11:40|361.81|359.81|361.72|359.72|361.9|359.9|361.71|359.71|27
1609614710000|2021-01-02 19:11:50|361.73|359.73|361.51|359.51|361.73|359.73|361.46|359.46|23
1609614720000|2021-01-02 19:12:00|361.5|359.5|361.71|359.71|361.77|359.77|361.5|359.5|27
1609614730000|2021-01-02 19:12:10|361.69|359.69|361.82|359.82|361.82|359.82|361.6|359.6|18
1609614740000|2021-01-02 19:12:20|361.81|359.81|361.67|359.67|361.83|359.83|361.64|359.64|20
1609614750000|2021-01-02 19:12:30|361.7|359.7|361.74|359.74|361.82|359.82|361.67|359.67|22
1609614760000|2021-01-02 19:12:40|361.73|359.73|361.69|359.69|361.76|359.76|361.64|359.64|22
1609614770000|2021-01-02 19:12:50|361.7|359.7|361.55|359.55|361.7|359.7|361.55|359.55|20
1609614780000|2021-01-02 19:13:00|361.51|359.51|361.44|359.44|361.54|359.54|361.41|359.41|15
1609614790000|2021-01-02 19:13:10|361.46|359.46|361.38|359.38|361.46|359.46|361.25|359.25|21
1609614800000|2021-01-02 19:13:20|361.37|359.37|361.24|359.24|361.38|359.38|361.24|359.24|17
1609614810000|2021-01-02 19:13:30|361.27|359.27|361.29|359.29|361.37|359.37|361.26|359.26|22
1609614820000|2021-01-02 19:13:40|361.3|359.3|361.25|359.25|361.32|359.32|361.23|359.23|19
1609614830000|2021-01-02 19:13:50|361.23|359.23|361.33|359.33|361.47|359.47|361.23|359.23|23
1609614840000|2021-01-02 19:14:00|361.32|359.32|361.33|359.33|361.37|359.37|361.32|359.32|16
1609614850000|2021-01-02 19:14:10|361.32|359.32|361.25|359.25|361.33|359.33|360.99|358.99|24
1609614860000|2021-01-02 19:14:20|361.26|359.26|361.09|359.09|361.26|359.26|361.08|359.08|27
1609614870000|2021-01-02 19:14:30|361.1|359.1|361.21|359.21|361.21|359.21|361.07|359.07|24
1609614880000|2021-01-02 19:14:40|361.2|359.2|360.96|358.96|361.21|359.21|360.96|358.96|17
1609614890000|2021-01-02 19:14:50|360.95|358.95|360.8|358.8|360.96|358.96|360.8|358.8|16
1609614900000|2021-01-02 19:15:00|360.82|358.82|360.97|358.97|361|359|360.74|358.74|25
1609614910000|2021-01-02 19:15:10|360.98|358.98|361.45|359.45|361.45|359.45|360.97|358.97|29
1609614920000|2021-01-02 19:15:20|361.36|359.36|361.29|359.29|361.42|359.42|361.24|359.24|23
1609614930000|2021-01-02 19:15:30|361.42|359.42|361.5|359.5|361.54|359.54|361.29|359.29|11
1609614940000|2021-01-02 19:15:40|361.51|359.51|361.53|359.53|361.67|359.67|361.32|359.32|26
1609614950000|2021-01-02 19:15:50|361.48|359.48|361.22|359.22|361.49|359.49|361.22|359.22|25
1609614960000|2021-01-02 19:16:00|361.23|359.23|361.18|359.18|361.44|359.44|361.14|359.14|23
1609614970000|2021-01-02 19:16:10|361.2|359.2|361.27|359.27|361.32|359.32|361.18|359.18|25
1609614980000|2021-01-02 19:16:20|361.26|359.26|361.22|359.22|361.26|359.26|361.2|359.2|9
1609614990000|2021-01-02 19:16:30|361.2|359.2|361.23|359.23|361.28|359.28|361.2|359.2|19
1609615000000|2021-01-02 19:16:40|361.24|359.24|361.02|359.02|361.24|359.24|361.02|359.02|18
1609615010000|2021-01-02 19:16:50|361.03|359.03|361.06|359.06|361.11|359.11|361.03|359.03|10
1609615020000|2021-01-02 19:17:00|361.05|359.05|361.17|359.17|361.19|359.19|361.05|359.05|26
1609615030000|2021-01-02 19:17:10|361.16|359.16|361.36|359.36|361.37|359.37|361.16|359.16|25
1609615040000|2021-01-02 19:17:20|361.35|359.35|361.5|359.5|361.51|359.51|361.31|359.31|19
1609615050000|2021-01-02 19:17:30|361.48|359.48|361.52|359.52|361.54|359.54|361.46|359.46|19
1609615060000|2021-01-02 19:17:40|361.51|359.51|361.49|359.49|361.54|359.54|361.45|359.45|29
1609615070000|2021-01-02 19:17:50|361.48|359.48|361.34|359.34|361.48|359.48|361.11|359.11|19
1609615080000|2021-01-02 19:18:00|361.38|359.38|361.24|359.24|361.39|359.39|361.21|359.21|22
1609615090000|2021-01-02 19:18:10|361.23|359.23|361.26|359.26|361.28|359.28|361.23|359.23|13
1609615100000|2021-01-02 19:18:20|361.25|359.25|361.16|359.16|361.26|359.26|361.12|359.12|19
1609615110000|2021-01-02 19:18:30|361.15|359.15|361.09|359.09|361.18|359.18|361.09|359.09|12
1609615120000|2021-01-02 19:18:40|361.04|359.04|360.76|358.76|361.04|359.04|360.68|358.68|17
1609615130000|2021-01-02 19:18:50|360.77|358.77|360.75|358.75|360.79|358.79|360.7|358.7|17
1609615140000|2021-01-02 19:19:00|360.74|358.74|360.74|358.74|360.79|358.79|360.66|358.66|24
1609615150000|2021-01-02 19:19:10|360.73|358.73|360.65|358.65|360.75|358.75|360.65|358.65|20
1609615160000|2021-01-02 19:19:20|360.64|358.64|360.59|358.59|360.64|358.64|360.44|358.44|23
1609615170000|2021-01-02 19:19:30|360.6|358.6|360.64|358.64|360.66|358.66|360.6|358.6|24
1609615180000|2021-01-02 19:19:40|360.65|358.65|360.61|358.61|360.66|358.66|360.6|358.6|20
1609615190000|2021-01-02 19:19:50|360.65|358.65|360.57|358.57|360.67|358.67|360.56|358.56|21
1609615200000|2021-01-02 19:20:00|360.6|358.6|360.53|358.53|360.66|358.66|360.53|358.53|19
1609615210000|2021-01-02 19:20:10|360.5|358.5|360.59|358.59|360.59|358.59|360.5|358.5|21
1609615220000|2021-01-02 19:20:20|360.58|358.58|360.59|358.59|360.59|358.59|360.57|358.57|16
1609615230000|2021-01-02 19:20:30|360.56|358.56|360.52|358.52|360.59|358.59|360.51|358.51|9
1609615240000|2021-01-02 19:20:40|360.51|358.51|360.5|358.5|360.57|358.57|360.5|358.5|17
1609615250000|2021-01-02 19:20:50|360.51|358.51|360.47|358.47|360.54|358.54|360.44|358.44|18
1609615260000|2021-01-02 19:21:00|360.46|358.46|360.52|358.52|360.62|358.62|360.37|358.37|24
1609615270000|2021-01-02 19:21:10|360.5|358.5|360.61|358.61|360.71|358.71|360.5|358.5|17
1609615280000|2021-01-02 19:21:20|360.63|358.63|360.64|358.64|360.66|358.66|360.61|358.61|15
1609615290000|2021-01-02 19:21:30|360.65|358.65|360.59|358.59|360.7|358.7|360.54|358.54|26
1609615300000|2021-01-02 19:21:40|360.58|358.58|360.63|358.63|360.63|358.63|360.57|358.57|17
1609615310000|2021-01-02 19:21:50|360.6|358.6|360.61|358.61|360.63|358.63|360.59|358.59|21
1609615320000|2021-01-02 19:22:00|360.6|358.6|360.76|358.76|360.86|358.86|360.6|358.6|26
1609615330000|2021-01-02 19:22:10|360.77|358.77|361.01|359.01|361.08|359.08|360.75|358.75|26
1609615340000|2021-01-02 19:22:20|360.99|358.99|361.06|359.06|361.17|359.17|360.97|358.97|27
1609615350000|2021-01-02 19:22:30|361.05|359.05|361.04|359.04|361.07|359.07|361.02|359.02|19
1609615360000|2021-01-02 19:22:40|361.05|359.05|361.44|359.44|361.44|359.44|361.05|359.05|28
1609615370000|2021-01-02 19:22:50|361.47|359.47|361.51|359.51|361.51|359.51|361.21|359.21|25
1609615380000|2021-01-02 19:23:00|361.5|359.5|361.39|359.39|361.5|359.5|361.37|359.37|28
1609615390000|2021-01-02 19:23:10|361.37|359.37|361.29|359.29|361.43|359.43|361.29|359.29|30
1609615400000|2021-01-02 19:23:20|361.3|359.3|361.08|359.08|361.32|359.32|361.08|359.08|24
1609615410000|2021-01-02 19:23:30|361.09|359.09|360.96|358.96|361.09|359.09|360.88|358.88|22
1609615420000|2021-01-02 19:23:40|360.98|358.98|360.99|358.99|361.02|359.02|360.95|358.95|17
1609615430000|2021-01-02 19:23:50|360.98|358.98|360.95|358.95|361|359|360.91|358.91|19
1609615440000|2021-01-02 19:24:00|360.97|358.97|361.02|359.02|361.24|359.24|360.97|358.97|24
1609615450000|2021-01-02 19:24:10|361|359|361.01|359.01|361.04|359.04|360.99|358.99|14
1609615460000|2021-01-02 19:24:20|360.99|358.99|361|359|361.07|359.07|360.97|358.97|13
1609615470000|2021-01-02 19:24:30|360.97|358.97|361.04|359.04|361.09|359.09|360.97|358.97|17
1609615480000|2021-01-02 19:24:40|361.02|359.02|361.12|359.12|361.12|359.12|360.97|358.97|19
1609615490000|2021-01-02 19:24:50|361.15|359.15|361.32|359.32|361.37|359.37|361.15|359.15|24
1609615500000|2021-01-02 19:25:00|361.33|359.33|361.5|359.5|361.5|359.5|361.31|359.31|22
1609615510000|2021-01-02 19:25:10|361.49|359.49|361.51|359.51|361.55|359.55|361.48|359.48|19
1609615520000|2021-01-02 19:25:20|361.55|359.55|361.5|359.5|361.56|359.56|361.48|359.48|14
1609615530000|2021-01-02 19:25:30|361.49|359.49|361.57|359.57|361.59|359.59|361.46|359.46|26
1609615540000|2021-01-02 19:25:40|361.54|359.54|361.59|359.59|361.6|359.6|361.51|359.51|14
1609615550000|2021-01-02 19:25:50|361.58|359.58|361.83|359.83|361.88|359.88|361.58|359.58|25
1609615560000|2021-01-02 19:26:00|361.87|359.87|361.97|359.97|361.98|359.98|361.82|359.82|26
1609615570000|2021-01-02 19:26:10|361.98|359.98|361.97|359.97|362.06|360.06|361.95|359.95|20
1609615580000|2021-01-02 19:26:20|361.98|359.98|361.82|359.82|362.02|360.02|361.79|359.79|26
1609615590000|2021-01-02 19:26:30|361.85|359.85|361.83|359.83|361.87|359.87|361.8|359.8|18
1609615600000|2021-01-02 19:26:40|361.8|359.8|362.3|360.3|362.3|360.3|361.79|359.79|19
1609615610000|2021-01-02 19:26:50|362.31|360.31|362.39|360.39|362.4|360.4|362.3|360.3|16
1609615620000|2021-01-02 19:27:00|362.38|360.38|362.32|360.32|362.41|360.41|362.32|360.32|26
1609615630000|2021-01-02 19:27:10|362.31|360.31|362.25|360.25|362.39|360.39|362.25|360.25|25
1609615640000|2021-01-02 19:27:20|362.24|360.24|362.38|360.38|362.38|360.38|362.18|360.18|22
1609615650000|2021-01-02 19:27:30|362.36|360.36|362.26|360.26|362.39|360.39|362.22|360.22|21
1609615660000|2021-01-02 19:27:40|362.27|360.27|362.33|360.33|362.44|360.44|362.22|360.22|28
1609615670000|2021-01-02 19:27:50|362.32|360.32|362.49|360.49|362.49|360.49|362.32|360.32|22
1609615680000|2021-01-02 19:28:00|362.48|360.48|363.06|361.06|363.06|361.06|362.48|360.48|29
1609615690000|2021-01-02 19:28:10|363.07|361.07|362.86|360.86|363.07|361.07|362.81|360.81|19
1609615700000|2021-01-02 19:28:20|362.88|360.88|363.1|361.1|363.1|361.1|362.88|360.88|14
1609615710000|2021-01-02 19:28:30|363.09|361.09|362.91|360.91|363.11|361.11|362.91|360.91|23
1609615720000|2021-01-02 19:28:40|362.92|360.92|363.08|361.08|363.08|361.08|362.92|360.92|26
1609615730000|2021-01-02 19:28:50|363.09|361.09|363.09|361.09|363.1|361.1|363.08|361.08|11
1609615740000|2021-01-02 19:29:00|363.08|361.08|363.25|361.25|363.31|361.31|363.08|361.08|14
1609615750000|2021-01-02 19:29:10|363.26|361.26|363.6|361.6|363.72|361.72|363.26|361.26|29
1609615760000|2021-01-02 19:29:20|363.65|361.65|364.12|362.12|364.12|362.12|363.59|361.59|13
1609615770000|2021-01-02 19:29:30|364.1|362.1|364.12|362.12|364.18|362.18|364.05|362.05|16
1609615780000|2021-01-02 19:29:40|364.07|362.07|364.19|362.19|364.19|362.19|364.04|362.04|20
1609615790000|2021-01-02 19:29:50|364.18|362.18|364.38|362.38|364.39|362.39|364.15|362.15|20
1609615800000|2021-01-02 19:30:00|364.34|362.34|364.33|362.33|364.4|362.4|364.24|362.24|19
1609615810000|2021-01-02 19:30:10|364.36|362.36|364.38|362.38|364.8|362.8|364.16|362.16|29
1609615820000|2021-01-02 19:30:20|364.37|362.37|364.13|362.13|364.37|362.37|364.07|362.07|29
1609615830000|2021-01-02 19:30:30|364.11|362.11|364.17|362.17|364.21|362.21|364.1|362.1|24
1609615840000|2021-01-02 19:30:40|364.18|362.18|364.28|362.28|364.28|362.28|364.15|362.15|20
1609615850000|2021-01-02 19:30:50|364.29|362.29|363.72|361.72|364.29|362.29|363.72|361.72|33
1609615860000|2021-01-02 19:31:00|363.73|361.73|363.9|361.9|363.9|361.9|363.68|361.68|30
1609615870000|2021-01-02 19:31:10|363.91|361.91|363.98|361.98|364.03|362.03|363.91|361.91|24
1609615880000|2021-01-02 19:31:20|363.96|361.96|363.51|361.51|363.98|361.98|363.51|361.51|25
1609615890000|2021-01-02 19:31:30|363.43|361.43|363.09|361.09|363.45|361.45|363.08|361.08|29
1609615900000|2021-01-02 19:31:40|363.1|361.1|363.5|361.5|363.57|361.57|363.05|361.05|34
1609615910000|2021-01-02 19:31:50|363.49|361.49|363.46|361.46|363.49|361.49|363.39|361.39|24
1609615920000|2021-01-02 19:32:00|363.45|361.45|363.8|361.8|363.8|361.8|363.45|361.45|23
1609615930000|2021-01-02 19:32:10|363.79|361.79|363.75|361.75|363.81|361.81|363.66|361.66|24
1609615940000|2021-01-02 19:32:20|363.74|361.74|363.72|361.72|363.8|361.8|363.6|361.6|30
1609615950000|2021-01-02 19:32:30|363.73|361.73|363.5|361.5|363.8|361.8|363.47|361.47|33
1609615960000|2021-01-02 19:32:40|363.51|361.51|363.39|361.39|363.54|361.54|363.39|361.39|21
1609615970000|2021-01-02 19:32:50|363.38|361.38|363.43|361.43|363.49|361.49|363.37|361.37|18
1609615980000|2021-01-02 19:33:00|363.42|361.42|363.42|361.42|363.43|361.43|363.38|361.38|23
1609615990000|2021-01-02 19:33:10|363.43|361.43|363.49|361.49|363.5|361.5|363.35|361.35|20
1609616000000|2021-01-02 19:33:20|363.51|361.51|363.84|361.84|363.86|361.86|363.51|361.51|25
1609616010000|2021-01-02 19:33:30|363.82|361.82|363.84|361.84|364.07|362.07|363.79|361.79|27
1609616020000|2021-01-02 19:33:40|363.79|361.79|363.77|361.77|363.89|361.89|363.75|361.75|20
1609616030000|2021-01-02 19:33:50|363.79|361.79|363.67|361.67|363.8|361.8|363.61|361.61|22
1609616040000|2021-01-02 19:34:00|363.71|361.71|363.81|361.81|363.82|361.82|363.71|361.71|27
1609616050000|2021-01-02 19:34:10|363.83|361.83|363.72|361.72|363.83|361.83|363.67|361.67|14
1609616060000|2021-01-02 19:34:20|363.73|361.73|363.69|361.69|363.77|361.77|363.69|361.69|12
1609616070000|2021-01-02 19:34:30|363.67|361.67|363.66|361.66|363.68|361.68|363.58|361.58|22
1609616080000|2021-01-02 19:34:40|363.67|361.67|363.73|361.73|363.74|361.74|363.59|361.59|19
1609616090000|2021-01-02 19:34:50|363.77|361.77|363.8|361.8|363.83|361.83|363.76|361.76|15
1609616100000|2021-01-02 19:35:00|363.76|361.76|363.84|361.84|363.87|361.87|363.76|361.76|17
1609616110000|2021-01-02 19:35:10|363.82|361.82|363.78|361.78|363.97|361.97|363.78|361.78|17
1609616120000|2021-01-02 19:35:20|363.88|361.88|363.58|361.58|363.88|361.88|363.58|361.58|32
1609616130000|2021-01-02 19:35:30|363.59|361.59|363.51|361.51|363.66|361.66|363.51|361.51|15
1609616140000|2021-01-02 19:35:40|363.5|361.5|363.5|361.5|363.54|361.54|363.45|361.45|19
1609616150000|2021-01-02 19:35:50|363.46|361.46|363.36|361.36|363.5|361.5|363.34|361.34|19
1609616160000|2021-01-02 19:36:00|363.37|361.37|363.42|361.42|363.43|361.43|363.37|361.37|19
1609616170000|2021-01-02 19:36:10|363.38|361.38|363.49|361.49|363.49|361.49|363.36|361.36|14
1609616180000|2021-01-02 19:36:20|363.5|361.5|363.61|361.61|363.64|361.64|363.5|361.5|21
1609616190000|2021-01-02 19:36:30|363.59|361.59|363.7|361.7|363.72|361.72|363.58|361.58|23
1609616200000|2021-01-02 19:36:40|363.72|361.72|363.67|361.67|363.72|361.72|363.64|361.64|12
1609616210000|2021-01-02 19:36:50|363.66|361.66|363.93|361.93|363.94|361.94|363.66|361.66|25
1609616220000|2021-01-02 19:37:00|363.97|361.97|364.29|362.29|364.29|362.29|363.95|361.95|24
1609616230000|2021-01-02 19:37:10|364.3|362.3|364.43|362.43|364.46|362.46|364.28|362.28|15
1609616240000|2021-01-02 19:37:20|364.4|362.4|364.25|362.25|364.41|362.41|364.15|362.15|23
1609616250000|2021-01-02 19:37:30|364.26|362.26|364.3|362.3|364.38|362.38|364.26|362.26|13
1609616260000|2021-01-02 19:37:40|364.26|362.26|364.15|362.15|364.29|362.29|364.15|362.15|19
1609616270000|2021-01-02 19:37:50|364.08|362.08|364.07|362.07|364.08|362.08|363.72|361.72|21
1609616280000|2021-01-02 19:38:00|364.06|362.06|364.04|362.04|364.09|362.09|364.01|362.01|15
1609616290000|2021-01-02 19:38:10|364.02|362.02|363.94|361.94|364.04|362.04|363.84|361.84|27
1609616300000|2021-01-02 19:38:20|363.95|361.95|363.75|361.75|363.95|361.95|363.74|361.74|11
1609616310000|2021-01-02 19:38:30|363.76|361.76|363.29|361.29|363.76|361.76|363.29|361.29|26
1609616320000|2021-01-02 19:38:40|363.3|361.3|363.36|361.36|363.37|361.37|363.29|361.29|17
1609616330000|2021-01-02 19:38:50|363.37|361.37|363.36|361.36|363.38|361.38|363.3|361.3|16
1609616340000|2021-01-02 19:39:00|363.35|361.35|363.17|361.17|363.36|361.36|363.16|361.16|19
1609616350000|2021-01-02 19:39:10|363.13|361.13|362.79|360.79|363.15|361.15|362.73|360.73|22
1609616360000|2021-01-02 19:39:20|362.78|360.78|362.97|360.97|362.97|360.97|362.51|360.51|28
1609616370000|2021-01-02 19:39:30|362.95|360.95|362.96|360.96|363|361|362.92|360.92|18
1609616380000|2021-01-02 19:39:40|362.94|360.94|363.06|361.06|363.06|361.06|362.94|360.94|18
1609616390000|2021-01-02 19:39:50|363.05|361.05|363.06|361.06|363.06|361.06|362.98|360.98|13
1609616400000|2021-01-02 19:40:00|363.05|361.05|363.39|361.39|363.39|361.39|363.05|361.05|27
1609616410000|2021-01-02 19:40:10|363.37|361.37|363.44|361.44|363.44|361.44|363.23|361.23|25
1609616420000|2021-01-02 19:40:20|363.45|361.45|363.53|361.53|363.53|361.53|363.41|361.41|14
1609616430000|2021-01-02 19:40:30|363.54|361.54|363.49|361.49|363.54|361.54|363.47|361.47|18
1609616440000|2021-01-02 19:40:40|363.45|361.45|363.4|361.4|363.45|361.45|363.35|361.35|21
1609616450000|2021-01-02 19:40:50|363.44|361.44|363.26|361.26|363.44|361.44|363.26|361.26|12
1609616460000|2021-01-02 19:41:00|363.3|361.3|363.26|361.26|363.3|361.3|363.22|361.22|11
1609616470000|2021-01-02 19:41:10|363.27|361.27|362.98|360.98|363.27|361.27|362.98|360.98|25
1609616480000|2021-01-02 19:41:20|362.95|360.95|363.16|361.16|363.16|361.16|362.94|360.94|19
1609616490000|2021-01-02 19:41:30|363.21|361.21|363.02|361.02|363.23|361.23|363.02|361.02|19
1609616500000|2021-01-02 19:41:40|363|361|362.93|360.93|363.02|361.02|362.92|360.92|13
1609616510000|2021-01-02 19:41:50|362.92|360.92|362.89|360.89|362.93|360.93|362.89|360.89|6
1609616520000|2021-01-02 19:42:00|362.92|360.92|362.94|360.94|362.95|360.95|362.91|360.91|14
1609616530000|2021-01-02 19:42:10|362.95|360.95|363.01|361.01|363.06|361.06|362.94|360.94|15
1609616540000|2021-01-02 19:42:20|362.99|360.99|362.97|360.97|363.1|361.1|362.96|360.96|20
1609616550000|2021-01-02 19:42:30|362.98|360.98|362.9|360.9|362.98|360.98|362.87|360.87|17
1609616560000|2021-01-02 19:42:40|362.92|360.92|363.07|361.07|363.07|361.07|362.91|360.91|18
1609616570000|2021-01-02 19:42:50|363.08|361.08|363.03|361.03|363.08|361.08|363.02|361.02|19
1609616580000|2021-01-02 19:43:00|363.04|361.04|363.03|361.03|363.04|361.04|363.01|361.01|5
1609616590000|2021-01-02 19:43:10|363.02|361.02|363.03|361.03|363.06|361.06|363.02|361.02|13
1609616600000|2021-01-02 19:43:20|363.02|361.02|363|361|363.02|361.02|362.97|360.97|9
1609616610000|2021-01-02 19:43:30|362.99|360.99|363.09|361.09|363.09|361.09|362.99|360.99|11
1609616620000|2021-01-02 19:43:40|363.07|361.07|363.1|361.1|363.1|361.1|363.04|361.04|10
1609616630000|2021-01-02 19:43:50|363.07|361.07|363.07|361.07|363.07|361.07|363.06|361.06|3
1609616640000|2021-01-02 19:44:00|363.05|361.05|362.98|360.98|363.05|361.05|362.98|360.98|4
1609616650000|2021-01-02 19:44:10|362.92|360.92|362.93|360.93|362.96|360.96|362.9|360.9|22
1609616660000|2021-01-02 19:44:20|362.94|360.94|363.02|361.02|363.02|361.02|362.94|360.94|12
1609616670000|2021-01-02 19:44:30|363|361|362.99|360.99|363.01|361.01|362.99|360.99|16
1609616680000|2021-01-02 19:44:40|363|361|362.98|360.98|363|361|362.96|360.96|16
1609616690000|2021-01-02 19:44:50|362.97|360.97|362.95|360.95|362.97|360.97|362.95|360.95|3
1609616700000|2021-01-02 19:45:00|362.96|360.96|363.06|361.06|363.08|361.08|362.96|360.96|10
1609616710000|2021-01-02 19:45:10|363.08|361.08|363.24|361.24|363.24|361.24|363.07|361.07|21
1609616720000|2021-01-02 19:45:20|363.23|361.23|362.84|360.84|363.24|361.24|362.83|360.83|24
1609616730000|2021-01-02 19:45:30|362.83|360.83|362.83|360.83|362.88|360.88|362.82|360.82|16
1609616740000|2021-01-02 19:45:40|362.86|360.86|362.83|360.83|362.88|360.88|362.83|360.83|11
1609616750000|2021-01-02 19:45:50|362.84|360.84|362.73|360.73|362.87|360.87|362.73|360.73|27
1609616760000|2021-01-02 19:46:00|362.74|360.74|362.72|360.72|362.79|360.79|362.71|360.71|17
1609616770000|2021-01-02 19:46:10|362.75|360.75|362.82|360.82|362.82|360.82|362.75|360.75|17
1609616780000|2021-01-02 19:46:20|362.81|360.81|362.67|360.67|362.82|360.82|362.66|360.66|28
1609616790000|2021-01-02 19:46:30|362.66|360.66|362.6|360.6|362.66|360.66|362.56|360.56|25
1609616800000|2021-01-02 19:46:40|362.59|360.59|362.35|360.35|362.6|360.6|362.33|360.33|24
1609616810000|2021-01-02 19:46:50|362.33|360.33|362.21|360.21|362.33|360.33|362.21|360.21|20
1609616820000|2021-01-02 19:47:00|362.22|360.22|362.29|360.29|362.37|360.37|362.21|360.21|29
1609616830000|2021-01-02 19:47:10|362.3|360.3|362.27|360.27|362.3|360.3|362.24|360.24|12
1609616840000|2021-01-02 19:47:20|362.24|360.24|362.25|360.25|362.28|360.28|362.23|360.23|19
1609616850000|2021-01-02 19:47:30|362.24|360.24|361.99|359.99|362.25|360.25|361.98|359.98|18
1609616860000|2021-01-02 19:47:40|362.04|360.04|362.14|360.14|362.18|360.18|362.03|360.03|28
1609616870000|2021-01-02 19:47:50|362.15|360.15|362.38|360.38|362.38|360.38|362.02|360.02|18
1609616880000|2021-01-02 19:48:00|362.37|360.37|362.31|360.31|362.37|360.37|362.25|360.25|23
1609616890000|2021-01-02 19:48:10|362.32|360.32|362.42|360.42|362.46|360.46|362.32|360.32|25
1609616900000|2021-01-02 19:48:20|362.41|360.41|362.44|360.44|362.48|360.48|362.35|360.35|23
1609616910000|2021-01-02 19:48:30|362.42|360.42|362.31|360.31|362.44|360.44|362.29|360.29|18
1609616920000|2021-01-02 19:48:40|362.33|360.33|362.24|360.24|362.36|360.36|362.23|360.23|16
1609616930000|2021-01-02 19:48:50|362.25|360.25|362.32|360.32|362.33|360.33|362.25|360.25|16
1609616940000|2021-01-02 19:49:00|362.27|360.27|362.37|360.37|362.4|360.4|362.27|360.27|15
1609616950000|2021-01-02 19:49:10|362.38|360.38|362.36|360.36|362.41|360.41|362.31|360.31|19
1609616960000|2021-01-02 19:49:20|362.37|360.37|362.33|360.33|362.43|360.43|362.3|360.3|21
1609616970000|2021-01-02 19:49:30|362.35|360.35|362.28|360.28|362.39|360.39|362.28|360.28|17
1609616980000|2021-01-02 19:49:40|362.26|360.26|362.37|360.37|362.41|360.41|362.26|360.26|25
1609616990000|2021-01-02 19:49:50|362.36|360.36|362.39|360.39|362.39|360.39|362.36|360.36|12
1609617000000|2021-01-02 19:50:00|362.38|360.38|362.59|360.59|362.59|360.59|362.38|360.38|14
1609617010000|2021-01-02 19:50:10|362.64|360.64|362.58|360.58|362.73|360.73|362.58|360.58|16
1609617020000|2021-01-02 19:50:20|362.59|360.59|362.59|360.59|362.63|360.63|362.58|360.58|12
1609617030000|2021-01-02 19:50:30|362.6|360.6|362.6|360.6|362.64|360.64|362.58|360.58|13
1609617040000|2021-01-02 19:50:40|362.59|360.59|362.54|360.54|362.59|360.59|362.53|360.53|8
1609617050000|2021-01-02 19:50:50|362.57|360.57|362.48|360.48|362.57|360.57|362.08|360.08|17
1609617060000|2021-01-02 19:51:00|362.5|360.5|362.65|360.65|362.65|360.65|362.5|360.5|12
1609617070000|2021-01-02 19:51:10|362.75|360.75|362.75|360.75|362.82|360.82|362.73|360.73|11
1609617080000|2021-01-02 19:51:20|362.76|360.76|362.74|360.74|362.8|360.8|362.67|360.67|22
1609617090000|2021-01-02 19:51:30|362.7|360.7|362.85|360.85|362.9|360.9|362.7|360.7|15
1609617100000|2021-01-02 19:51:40|362.86|360.86|362.88|360.88|362.9|360.9|362.86|360.86|21
1609617110000|2021-01-02 19:51:50|362.87|360.87|362.93|360.93|362.93|360.93|362.71|360.71|17
1609617120000|2021-01-02 19:52:00|362.94|360.94|363.17|361.17|363.3|361.3|362.93|360.93|19
1609617130000|2021-01-02 19:52:10|363.18|361.18|363.19|361.19|363.21|361.21|363.15|361.15|14
1609617140000|2021-01-02 19:52:20|363.2|361.2|363.33|361.33|363.33|361.33|363.2|361.2|15
1609617150000|2021-01-02 19:52:30|363.32|361.32|363.15|361.15|363.32|361.32|363.06|361.06|21
1609617160000|2021-01-02 19:52:40|363.14|361.14|363.46|361.46|363.46|361.46|363.14|361.14|17
1609617170000|2021-01-02 19:52:50|363.47|361.47|363.6|361.6|363.6|361.6|363.38|361.38|22
1609617180000|2021-01-02 19:53:00|363.61|361.61|363.6|361.6|363.63|361.63|363.52|361.52|17
1609617190000|2021-01-02 19:53:10|363.61|361.61|363.61|361.61|363.61|361.61|363.5|361.5|24
1609617200000|2021-01-02 19:53:20|363.59|361.59|363.63|361.63|363.63|361.63|363.58|361.58|9
1609617210000|2021-01-02 19:53:30|363.62|361.62|363.6|361.6|363.62|361.62|363.51|361.51|25
1609617220000|2021-01-02 19:53:40|363.61|361.61|363.68|361.68|363.68|361.68|363.59|361.59|15
1609617230000|2021-01-02 19:53:50|363.67|361.67|363.72|361.72|363.73|361.73|363.67|361.67|9
1609617240000|2021-01-02 19:54:00|363.73|361.73|363.75|361.75|363.75|361.75|363.73|361.73|3
1609617250000|2021-01-02 19:54:10|363.74|361.74|363.73|361.73|363.74|361.74|363.73|361.73|6
1609617260000|2021-01-02 19:54:20|363.72|361.72|363.7|361.7|363.73|361.73|363.67|361.67|19
1609617270000|2021-01-02 19:54:30|363.71|361.71|363.66|361.66|363.72|361.72|363.66|361.66|17
1609617280000|2021-01-02 19:54:40|363.67|361.67|363.64|361.64|363.78|361.78|363.64|361.64|15
1609617290000|2021-01-02 19:54:50|363.62|361.62|363.63|361.63|363.67|361.67|363.58|361.58|15
1609617300000|2021-01-02 19:55:00|363.64|361.64|363.69|361.69|363.7|361.7|363.64|361.64|9
1609617310000|2021-01-02 19:55:10|363.7|361.7|363.77|361.77|363.77|361.77|363.66|361.66|15
1609617320000|2021-01-02 19:55:20|363.74|361.74|363.7|361.7|363.78|361.78|363.63|361.63|28
1609617330000|2021-01-02 19:55:30|363.66|361.66|363.64|361.64|363.72|361.72|363.42|361.42|26
1609617340000|2021-01-02 19:55:40|363.67|361.67|363.64|361.64|363.71|361.71|363.61|361.61|17
1609617350000|2021-01-02 19:55:50|363.65|361.65|363.56|361.56|363.67|361.67|363.52|361.52|17
1609617360000|2021-01-02 19:56:00|363.52|361.52|363.55|361.55|363.57|361.57|363.52|361.52|19
1609617370000|2021-01-02 19:56:10|363.5|361.5|363.48|361.48|363.55|361.55|363.46|361.46|19
1609617380000|2021-01-02 19:56:20|363.47|361.47|363.47|361.47|363.55|361.55|363.46|361.46|17
1609617390000|2021-01-02 19:56:30|363.46|361.46|363.39|361.39|363.52|361.52|363.35|361.35|20
1609617400000|2021-01-02 19:56:40|363.4|361.4|363.35|361.35|363.44|361.44|363.35|361.35|8
1609617410000|2021-01-02 19:56:50|363.36|361.36|363.37|361.37|363.41|361.41|363.36|361.36|12
1609617420000|2021-01-02 19:57:00|363.38|361.38|363.09|361.09|363.38|361.38|363.09|361.09|15
1609617430000|2021-01-02 19:57:10|363.08|361.08|362.82|360.82|363.08|361.08|362.82|360.82|19
1609617440000|2021-01-02 19:57:20|362.81|360.81|362.83|360.83|362.83|360.83|362.71|360.71|22
1609617450000|2021-01-02 19:57:30|362.72|360.72|362.58|360.58|362.72|360.72|362.57|360.57|24
1609617460000|2021-01-02 19:57:40|362.57|360.57|362.59|360.59|362.6|360.6|362.55|360.55|15
1609617470000|2021-01-02 19:57:50|362.64|360.64|362.62|360.62|362.64|360.64|362.52|360.52|13
1609617480000|2021-01-02 19:58:00|362.63|360.63|362.58|360.58|362.64|360.64|362.46|360.46|21
1609617490000|2021-01-02 19:58:10|362.57|360.57|362.76|360.76|362.78|360.78|362.57|360.57|24
1609617500000|2021-01-02 19:58:20|362.75|360.75|362.56|360.56|362.75|360.75|362.56|360.56|23
1609617510000|2021-01-02 19:58:30|362.57|360.57|362.55|360.55|362.61|360.61|362.54|360.54|18
1609617520000|2021-01-02 19:58:40|362.56|360.56|362.55|360.55|362.57|360.57|362.55|360.55|4
1609617530000|2021-01-02 19:58:50|362.54|360.54|362.5|360.5|362.54|360.54|362.48|360.48|13
1609617540000|2021-01-02 19:59:00|362.51|360.51|362.5|360.5|362.53|360.53|362.46|360.46|18
1609617550000|2021-01-02 19:59:10|362.49|360.49|362.5|360.5|362.5|360.5|362.48|360.48|10
1609617560000|2021-01-02 19:59:20|362.52|360.52|362.87|360.87|362.87|360.87|362.51|360.51|22
1609617570000|2021-01-02 19:59:30|362.88|360.88|362.97|360.97|362.97|360.97|362.87|360.87|11
1609617580000|2021-01-02 19:59:40|362.96|360.96|362.96|360.96|362.97|360.97|362.95|360.95|11
1609617590000|2021-01-02 19:59:50|362.95|360.95|362.94|360.94|362.96|360.96|362.78|360.78|19
1609617600000|2021-01-02 20:00:00|362.96|360.96|363.12|361.12|363.12|361.12|362.96|360.96|16
1609617610000|2021-01-02 20:00:10|363.08|361.08|363.19|361.19|363.22|361.22|363.05|361.05|17
1609617620000|2021-01-02 20:00:20|363.18|361.18|363.17|361.17|363.22|361.22|363.11|361.11|23
1609617630000|2021-01-02 20:00:30|363.16|361.16|363.07|361.07|363.2|361.2|363.05|361.05|28
1609617640000|2021-01-02 20:00:40|363.13|361.13|363.07|361.07|363.14|361.14|363.02|361.02|22
1609617650000|2021-01-02 20:00:50|363.06|361.06|362.84|360.84|363.07|361.07|362.83|360.83|25
1609617660000|2021-01-02 20:01:00|362.88|360.88|363.09|361.09|363.11|361.11|362.85|360.85|30
1609617670000|2021-01-02 20:01:10|363.08|361.08|363.19|361.19|363.27|361.27|363.08|361.08|29
1609617680000|2021-01-02 20:01:20|363.18|361.18|363.06|361.06|363.21|361.21|363.01|361.01|28
1609617690000|2021-01-02 20:01:30|363.07|361.07|363.02|361.02|363.07|361.07|362.98|360.98|14
1609617700000|2021-01-02 20:01:40|363.03|361.03|362.79|360.79|363.11|361.11|362.79|360.79|21
1609617710000|2021-01-02 20:01:50|362.78|360.78|362.51|360.51|362.78|360.78|362.49|360.49|25
1609617720000|2021-01-02 20:02:00|362.49|360.49|362.62|360.62|362.63|360.63|362.49|360.49|16
1609617730000|2021-01-02 20:02:10|362.63|360.63|362.39|360.39|362.63|360.63|362.38|360.38|28
1609617740000|2021-01-02 20:02:20|362.38|360.38|362.29|360.29|362.38|360.38|362.29|360.29|10
1609617750000|2021-01-02 20:02:30|362.27|360.27|362.28|360.28|362.28|360.28|362.14|360.14|23
1609617760000|2021-01-02 20:02:40|362.29|360.29|361.91|359.91|362.29|360.29|361.84|359.84|31
1609617770000|2021-01-02 20:02:50|361.9|359.9|361.73|359.73|361.92|359.92|361.65|359.65|31
1609617780000|2021-01-02 20:03:00|361.68|359.68|361.7|359.7|361.83|359.83|361.65|359.65|28
1609617790000|2021-01-02 20:03:10|361.69|359.69|361.53|359.53|361.71|359.71|361.51|359.51|28
1609617800000|2021-01-02 20:03:20|361.54|359.54|361.42|359.42|361.64|359.64|361.42|359.42|29
1609617810000|2021-01-02 20:03:30|361.41|359.41|361.09|359.09|361.41|359.41|361.07|359.07|29
1609617820000|2021-01-02 20:03:40|360.95|358.95|360.83|358.83|360.95|358.95|360.74|358.74|26
1609617830000|2021-01-02 20:03:50|360.77|358.77|360.71|358.71|360.84|358.84|360.69|358.69|34
1609617840000|2021-01-02 20:04:00|360.7|358.7|360.43|358.43|360.75|358.75|360.4|358.4|26
1609617850000|2021-01-02 20:04:10|360.44|358.44|359.85|357.85|360.44|358.44|359.85|357.85|20
1609617860000|2021-01-02 20:04:20|359.8|357.8|360.07|358.07|360.09|358.09|359.77|357.77|28
1609617870000|2021-01-02 20:04:30|360.06|358.06|360.11|358.11|360.17|358.17|360.04|358.04|32
1609617880000|2021-01-02 20:04:40|360.17|358.17|360.49|358.49|360.5|358.5|360.14|358.14|26
1609617890000|2021-01-02 20:04:50|360.48|358.48|360.68|358.68|360.68|358.68|360.46|358.46|21
1609617900000|2021-01-02 20:05:00|360.66|358.66|360.76|358.76|360.76|358.76|360.61|358.61|24
1609617910000|2021-01-02 20:05:10|360.81|358.81|360.82|358.82|360.84|358.84|360.74|358.74|16
1609617920000|2021-01-02 20:05:20|360.86|358.86|360.46|358.46|360.86|358.86|360.41|358.41|26
1609617930000|2021-01-02 20:05:30|360.42|358.42|359.65|357.65|360.42|358.42|359.63|357.63|32
1609617940000|2021-01-02 20:05:40|359.56|357.56|359.56|357.56|359.96|357.96|359.56|357.56|33
1609617950000|2021-01-02 20:05:50|359.57|357.57|359.55|357.55|359.75|357.75|359.5|357.5|32
1609617960000|2021-01-02 20:06:00|359.53|357.53|358.89|356.89|359.54|357.54|358.84|356.84|28
1609617970000|2021-01-02 20:06:10|358.87|356.87|358.49|356.49|358.93|356.93|358.49|356.49|36
1609617980000|2021-01-02 20:06:20|358.31|356.31|357.81|355.81|358.31|356.31|357.67|355.67|34
1609617990000|2021-01-02 20:06:30|357.88|355.88|358.47|356.47|358.5|356.5|357.88|355.88|29
1609618000000|2021-01-02 20:06:40|358.4|356.4|358.45|356.45|358.54|356.54|358.4|356.4|27
1609618010000|2021-01-02 20:06:50|358.38|356.38|358.31|356.31|358.39|356.39|357.93|355.93|31
1609618020000|2021-01-02 20:07:00|358.36|356.36|359.07|357.07|359.07|357.07|358.33|356.33|34
1609618030000|2021-01-02 20:07:10|359.06|357.06|359.07|357.07|359.08|357.08|358.98|356.98|26
1609618040000|2021-01-02 20:07:20|359.08|357.08|358.97|356.97|359.08|357.08|358.97|356.97|25
1609618050000|2021-01-02 20:07:30|358.98|356.98|359.26|357.26|359.34|357.34|358.98|356.98|27
1609618060000|2021-01-02 20:07:40|359.24|357.24|359.48|357.48|359.48|357.48|359.21|357.21|25
1609618070000|2021-01-02 20:07:50|359.49|357.49|359.42|357.42|359.67|357.67|359.41|357.41|31
1609618080000|2021-01-02 20:08:00|359.45|357.45|359.65|357.65|359.65|357.65|359.41|357.41|23
1609618090000|2021-01-02 20:08:10|359.6|357.6|359.98|357.98|360|358|359.59|357.59|27
1609618100000|2021-01-02 20:08:20|360|358|359.94|357.94|360|358|359.85|357.85|23
1609618110000|2021-01-02 20:08:30|359.92|357.92|360.24|358.24|360.26|358.26|359.82|357.82|25
1609618120000|2021-01-02 20:08:40|360.21|358.21|360.35|358.35|360.53|358.53|360.21|358.21|27
1609618130000|2021-01-02 20:08:50|360.34|358.34|360.36|358.36|360.48|358.48|360.29|358.29|29
1609618140000|2021-01-02 20:09:00|360.38|358.38|360.28|358.28|360.38|358.38|360.17|358.17|24
1609618150000|2021-01-02 20:09:10|360.29|358.29|360.1|358.1|360.33|358.33|359.99|357.99|27
1609618160000|2021-01-02 20:09:20|360.03|358.03|360.12|358.12|360.18|358.18|360.02|358.02|26
1609618170000|2021-01-02 20:09:30|360.05|358.05|360.07|358.07|360.22|358.22|360.03|358.03|23
1609618180000|2021-01-02 20:09:40|360.06|358.06|359.94|357.94|360.13|358.13|359.94|357.94|30
1609618190000|2021-01-02 20:09:50|359.95|357.95|360.22|358.22|360.22|358.22|359.79|357.79|34
1609618200000|2021-01-02 20:10:00|360.21|358.21|360.22|358.22|360.23|358.23|360.09|358.09|24
1609618210000|2021-01-02 20:10:10|360.21|358.21|360.15|358.15|360.24|358.24|360.12|358.12|16
1609618220000|2021-01-02 20:10:20|360.13|358.13|360.16|358.16|360.16|358.16|360.13|358.13|5
1609618230000|2021-01-02 20:10:30|360.11|358.11|360.1|358.1|360.18|358.18|360.1|358.1|18
1609618240000|2021-01-02 20:10:40|360.15|358.15|360.1|358.1|360.16|358.16|360.09|358.09|14
1609618250000|2021-01-02 20:10:50|360.08|358.08|359.94|357.94|360.08|358.08|359.87|357.87|24
1609618260000|2021-01-02 20:11:00|359.93|357.93|359.76|357.76|359.93|357.93|359.67|357.67|24
1609618270000|2021-01-02 20:11:10|359.78|357.78|359.66|357.66|359.8|357.8|359.66|357.66|26
1609618280000|2021-01-02 20:11:20|359.65|357.65|359.65|357.65|359.69|357.69|359.31|357.31|26
1609618290000|2021-01-02 20:11:30|359.63|357.63|359.65|357.65|359.71|357.71|359.63|357.63|25
1609618300000|2021-01-02 20:11:40|359.66|357.66|359.54|357.54|359.68|357.68|359.54|357.54|27
1609618310000|2021-01-02 20:11:50|359.55|357.55|359.66|357.66|359.68|357.68|359.55|357.55|19
1609618320000|2021-01-02 20:12:00|359.65|357.65|359.75|357.75|359.87|357.87|359.64|357.64|29
1609618330000|2021-01-02 20:12:10|359.76|357.76|359.63|357.63|359.76|357.76|359.6|357.6|21
1609618340000|2021-01-02 20:12:20|359.62|357.62|359.66|357.66|359.66|357.66|359.55|357.55|26
1609618350000|2021-01-02 20:12:30|359.65|357.65|359.94|357.94|359.94|357.94|359.59|357.59|33
1609618360000|2021-01-02 20:12:40|359.91|357.91|359.87|357.87|359.92|357.92|359.81|357.81|23
1609618370000|2021-01-02 20:12:50|359.86|357.86|359.78|357.78|359.86|357.86|359.73|357.73|23
1609618380000|2021-01-02 20:13:00|359.79|357.79|359.76|357.76|359.83|357.83|359.75|357.75|26
1609618390000|2021-01-02 20:13:10|359.75|357.75|359.55|357.55|359.78|357.78|359.53|357.53|30
1609618400000|2021-01-02 20:13:20|359.56|357.56|359.57|357.57|359.59|357.59|359.48|357.48|23
1609618410000|2021-01-02 20:13:30|359.56|357.56|359.81|357.81|359.81|357.81|359.56|357.56|23
1609618420000|2021-01-02 20:13:40|359.82|357.82|359.97|357.97|360.02|358.02|359.81|357.81|17
1609618430000|2021-01-02 20:13:50|359.92|357.92|360.02|358.02|360.02|358.02|359.77|357.77|21
1609618440000|2021-01-02 20:14:00|360.04|358.04|360.03|358.03|360.08|358.08|360.02|358.02|19
1609618450000|2021-01-02 20:14:10|360.04|358.04|360.21|358.21|360.21|358.21|360.03|358.03|21
1609618460000|2021-01-02 20:14:20|360.2|358.2|360.2|358.2|360.22|358.22|360.14|358.14|19
1609618470000|2021-01-02 20:14:30|360.23|358.23|360.16|358.16|360.32|358.32|360.16|358.16|23
1609618480000|2021-01-02 20:14:40|360.03|358.03|359.99|357.99|360.04|358.04|359.97|357.97|20
1609618490000|2021-01-02 20:14:50|359.98|357.98|360.22|358.22|360.22|358.22|359.89|357.89|26
1609618500000|2021-01-02 20:15:00|360.21|358.21|360.04|358.04|360.22|358.22|359.97|357.97|21
1609618510000|2021-01-02 20:15:10|360.05|358.05|359.85|357.85|360.07|358.07|359.84|357.84|27
1609618520000|2021-01-02 20:15:20|359.86|357.86|359.67|357.67|359.86|357.86|359.59|357.59|23
1609618530000|2021-01-02 20:15:30|359.68|357.68|359.63|357.63|359.69|357.69|359.54|357.54|26
1609618540000|2021-01-02 20:15:40|359.61|357.61|359.62|357.62|359.65|357.65|359.59|357.59|24
1609618550000|2021-01-02 20:15:50|359.63|357.63|359.42|357.42|359.65|357.65|359.33|357.33|23
1609618560000|2021-01-02 20:16:00|359.44|357.44|359.78|357.78|359.79|357.79|359.42|357.42|32
1609618570000|2021-01-02 20:16:10|359.77|357.77|359.73|357.73|359.77|357.77|359.64|357.64|24
1609618580000|2021-01-02 20:16:20|359.74|357.74|359.67|357.67|359.74|357.74|359.66|357.66|18
1609618590000|2021-01-02 20:16:30|359.66|357.66|359.44|357.44|359.66|357.66|359.44|357.44|23
1609618600000|2021-01-02 20:16:40|359.43|357.43|359.54|357.54|359.54|357.54|359.38|357.38|24
1609618610000|2021-01-02 20:16:50|359.57|357.57|359.73|357.73|359.74|357.74|359.56|357.56|27
1609618620000|2021-01-02 20:17:00|359.74|357.74|359.86|357.86|359.87|357.87|359.74|357.74|20
1609618630000|2021-01-02 20:17:10|359.82|357.82|359.83|357.83|359.84|357.84|359.76|357.76|19
1609618640000|2021-01-02 20:17:20|359.84|357.84|360.01|358.01|360.18|358.18|359.84|357.84|30
1609618650000|2021-01-02 20:17:30|360|358|359.95|357.95|360|358|359.92|357.92|19
1609618660000|2021-01-02 20:17:40|359.93|357.93|360.04|358.04|360.04|358.04|359.93|357.93|26
1609618670000|2021-01-02 20:17:50|360.03|358.03|360.03|358.03|360.05|358.05|360.01|358.01|19
1609618680000|2021-01-02 20:18:00|360.05|358.05|359.74|357.74|360.05|358.05|359.65|357.65|23
1609618690000|2021-01-02 20:18:10|359.73|357.73|359.69|357.69|359.77|357.77|359.69|357.69|21
1609618700000|2021-01-02 20:18:20|359.68|357.68|359.5|357.5|359.68|357.68|359.5|357.5|22
1609618710000|2021-01-02 20:18:30|359.49|357.49|359.59|357.59|359.59|357.59|359.45|357.45|16
1609618720000|2021-01-02 20:18:40|359.51|357.51|359.49|357.49|359.55|357.55|359.49|357.49|23
1609618730000|2021-01-02 20:18:50|359.5|357.5|359.39|357.39|359.51|357.51|359.39|357.39|23
1609618740000|2021-01-02 20:19:00|359.38|357.38|359.38|357.38|359.47|357.47|359.37|357.37|21
1609618750000|2021-01-02 20:19:10|359.39|357.39|358.83|356.83|359.39|357.39|358.75|356.75|35
1609618760000|2021-01-02 20:19:20|358.84|356.84|358.45|356.45|358.93|356.93|358.45|356.45|34
1609618770000|2021-01-02 20:19:30|358.49|356.49|358.31|356.31|358.5|356.5|358.29|356.29|25
1609618780000|2021-01-02 20:19:40|358.28|356.28|358.44|356.44|358.6|356.6|358.28|356.28|33
1609618790000|2021-01-02 20:19:50|358.4|356.4|358.22|356.22|358.47|356.47|358.16|356.16|35
1609618800000|2021-01-02 20:20:00|358.23|356.23|358.25|356.25|358.29|356.29|358.14|356.14|27
1609618810000|2021-01-02 20:20:10|358.24|356.24|357.98|355.98|358.25|356.25|357.98|355.98|24
1609618820000|2021-01-02 20:20:20|357.96|355.96|357.81|355.81|357.96|355.96|357.46|355.46|34
1609618830000|2021-01-02 20:20:30|357.79|355.79|357.47|355.47|357.87|355.87|357.47|355.47|30
1609618840000|2021-01-02 20:20:40|357.42|355.42|357.39|355.39|357.51|355.51|357.27|355.27|33
1609618850000|2021-01-02 20:20:50|357.4|355.4|357.42|355.42|357.47|355.47|357.26|355.26|32
1609618860000|2021-01-02 20:21:00|357.44|355.44|357.48|355.48|357.67|355.67|357.44|355.44|31
1609618870000|2021-01-02 20:21:10|357.58|355.58|358.17|356.17|358.19|356.19|357.58|355.58|31
1609618880000|2021-01-02 20:21:20|358.14|356.14|358.14|356.14|358.17|356.17|357.94|355.94|29
1609618890000|2021-01-02 20:21:30|358.18|356.18|358.33|356.33|358.45|356.45|358.18|356.18|31
1609618900000|2021-01-02 20:21:40|358.36|356.36|358.41|356.41|358.47|356.47|358.34|356.34|33
1609618910000|2021-01-02 20:21:50|358.39|356.39|358.31|356.31|358.39|356.39|358.31|356.31|29
1609618920000|2021-01-02 20:22:00|358.32|356.32|358.05|356.05|358.32|356.32|358.04|356.04|24
1609618930000|2021-01-02 20:22:10|358.04|356.04|358.02|356.02|358.04|356.04|357.93|355.93|30
1609618940000|2021-01-02 20:22:20|358|356|357.73|355.73|358.02|356.02|357.73|355.73|28
1609618950000|2021-01-02 20:22:30|357.71|355.71|357.68|355.68|357.71|355.71|357.56|355.56|26
1609618960000|2021-01-02 20:22:40|357.7|355.7|357.34|355.34|357.7|355.7|357.34|355.34|17
1609618970000|2021-01-02 20:22:50|357.33|355.33|357.43|355.43|357.53|355.53|357.31|355.31|30
1609618980000|2021-01-02 20:23:00|357.42|355.42|357.24|355.24|357.43|355.43|357.2|355.2|23
1609618990000|2021-01-02 20:23:10|357.25|355.25|357.5|355.5|357.54|355.54|357.24|355.24|26
1609619000000|2021-01-02 20:23:20|357.51|355.51|357.24|355.24|357.51|355.51|357.23|355.23|18
1609619010000|2021-01-02 20:23:30|357.21|355.21|357.02|355.02|357.22|355.22|357|355|19
1609619020000|2021-01-02 20:23:40|357|355|357.03|355.03|357.07|355.07|356.99|354.99|29
1609619030000|2021-01-02 20:23:50|357.04|355.04|357.07|355.07|357.07|355.07|356.78|354.78|32
1609619040000|2021-01-02 20:24:00|357.1|355.1|356.91|354.91|357.11|355.11|356.91|354.91|27
1609619050000|2021-01-02 20:24:10|356.94|354.94|356.23|354.23|356.97|354.97|356.19|354.19|34
1609619060000|2021-01-02 20:24:20|356.02|354.02|355.58|353.58|356.03|354.03|355.57|353.57|32
1609619070000|2021-01-02 20:24:30|355.54|353.54|355.32|353.32|355.62|353.62|355.28|353.28|33
1609619080000|2021-01-02 20:24:40|355.33|353.33|354.89|352.89|355.33|353.33|354.89|352.89|33
1609619090000|2021-01-02 20:24:50|354.91|352.91|353.36|351.36|354.94|352.94|353.35|351.35|33
1609619100000|2021-01-02 20:25:00|353.4|351.4|352.97|350.97|353.76|351.76|352.97|350.97|33
1609619110000|2021-01-02 20:25:10|352.95|350.95|353.12|351.12|353.12|351.12|352.79|350.79|29
1609619120000|2021-01-02 20:25:20|353.14|351.14|353.89|351.89|353.89|351.89|353.02|351.02|32
1609619130000|2021-01-02 20:25:30|353.94|351.94|354.15|352.15|354.35|352.35|353.88|351.88|32
1609619140000|2021-01-02 20:25:40|354.27|352.27|354.61|352.61|354.65|352.65|354.12|352.12|30
1609619150000|2021-01-02 20:25:50|354.59|352.59|354.81|352.81|354.82|352.82|354.22|352.22|31
1609619160000|2021-01-02 20:26:00|354.82|352.82|354.8|352.8|354.86|352.86|354.72|352.72|28
1609619170000|2021-01-02 20:26:10|354.79|352.79|354.9|352.9|354.93|352.93|354.79|352.79|28
1609619180000|2021-01-02 20:26:20|354.95|352.95|355.02|353.02|355.21|353.21|354.91|352.91|35
1609619190000|2021-01-02 20:26:30|355.04|353.04|355.62|353.62|355.76|353.76|355.04|353.04|26
1609619200000|2021-01-02 20:26:40|355.61|353.61|355.7|353.7|355.75|353.75|355.59|353.59|24
1609619210000|2021-01-02 20:26:50|355.63|353.63|355.6|353.6|355.82|353.82|355.6|353.6|25
1609619220000|2021-01-02 20:27:00|355.57|353.57|355.11|353.11|355.7|353.7|355.1|353.1|32
1609619230000|2021-01-02 20:27:10|355.12|353.12|355.56|353.56|355.56|353.56|355.02|353.02|27
1609619240000|2021-01-02 20:27:20|355.58|353.58|355.61|353.61|355.61|353.61|355.5|353.5|30
1609619250000|2021-01-02 20:27:30|355.6|353.6|355.67|353.67|355.73|353.73|355.55|353.55|29
1609619260000|2021-01-02 20:27:40|355.66|353.66|355.17|353.17|355.66|353.66|355.15|353.15|27
1609619270000|2021-01-02 20:27:50|355.18|353.18|355.18|353.18|355.26|353.26|355.16|353.16|25
1609619280000|2021-01-02 20:28:00|354.97|352.97|354.84|352.84|354.98|352.98|354.84|352.84|20
1609619290000|2021-01-02 20:28:10|354.69|352.69|354.55|352.55|354.71|352.71|354.35|352.35|26
1609619300000|2021-01-02 20:28:20|354.54|352.54|354.64|352.64|354.65|352.65|354.52|352.52|26
1609619310000|2021-01-02 20:28:30|354.66|352.66|354.62|352.62|354.76|352.76|354.6|352.6|30
1609619320000|2021-01-02 20:28:40|354.61|352.61|354.46|352.46|354.61|352.61|354.42|352.42|31
1609619330000|2021-01-02 20:28:50|354.47|352.47|354.83|352.83|354.83|352.83|354.47|352.47|31
1609619340000|2021-01-02 20:29:00|354.74|352.74|354.58|352.58|354.84|352.84|354.57|352.57|33
1609619350000|2021-01-02 20:29:10|354.59|352.59|354.58|352.58|354.72|352.72|354.55|352.55|25
1609619360000|2021-01-02 20:29:20|354.61|352.61|354.57|352.57|354.67|352.67|354.51|352.51|22
1609619370000|2021-01-02 20:29:30|354.61|352.61|354.54|352.54|354.61|352.61|354.53|352.53|26
1609619380000|2021-01-02 20:29:40|354.53|352.53|354.82|352.82|354.82|352.82|354.53|352.53|30
1609619390000|2021-01-02 20:29:50|354.83|352.83|354.48|352.48|354.85|352.85|354.47|352.47|27
1609619400000|2021-01-02 20:30:00|354.47|352.47|354.68|352.68|354.75|352.75|354.47|352.47|30
1609619410000|2021-01-02 20:30:10|354.67|352.67|354.64|352.64|354.67|352.67|354.53|352.53|28
1609619420000|2021-01-02 20:30:20|354.66|352.66|355.16|353.16|355.2|353.2|354.64|352.64|35
1609619430000|2021-01-02 20:30:30|355.17|353.17|355.17|353.17|355.25|353.25|355.14|353.14|24
1609619440000|2021-01-02 20:30:40|355.19|353.19|355.23|353.23|355.26|353.26|355.14|353.14|27
1609619450000|2021-01-02 20:30:50|355.2|353.2|355.56|353.56|355.59|353.59|355.18|353.18|23
1609619460000|2021-01-02 20:31:00|355.55|353.55|355.4|353.4|355.55|353.55|355.28|353.28|25
1609619470000|2021-01-02 20:31:10|355.32|353.32|355.24|353.24|355.33|353.33|355.07|353.07|23
1609619480000|2021-01-02 20:31:20|355.25|353.25|354.94|352.94|355.25|353.25|354.93|352.93|27
1609619490000|2021-01-02 20:31:30|354.95|352.95|354.83|352.83|354.95|352.95|354.82|352.82|21
1609619500000|2021-01-02 20:31:40|354.81|352.81|355.07|353.07|355.12|353.12|354.81|352.81|26
1609619510000|2021-01-02 20:31:50|355.08|353.08|355.17|353.17|355.17|353.17|355.04|353.04|28
1609619520000|2021-01-02 20:32:00|355.14|353.14|355.46|353.46|355.5|353.5|355.06|353.06|30
1609619530000|2021-01-02 20:32:10|355.47|353.47|355.6|353.6|355.67|353.67|355.47|353.47|21
1609619540000|2021-01-02 20:32:20|355.58|353.58|355.67|353.67|355.75|353.75|355.58|353.58|19
1609619550000|2021-01-02 20:32:30|355.68|353.68|355.67|353.67|355.72|353.72|355.55|353.55|23
1609619560000|2021-01-02 20:32:40|355.68|353.68|355.66|353.66|355.71|353.71|355.55|353.55|27
1609619570000|2021-01-02 20:32:50|355.56|353.56|355.38|353.38|355.65|353.65|355.19|353.19|29
1609619580000|2021-01-02 20:33:00|355.43|353.43|355.53|353.53|355.58|353.58|355.41|353.41|23
1609619590000|2021-01-02 20:33:10|355.54|353.54|355.31|353.31|355.58|353.58|355.31|353.31|15
1609619600000|2021-01-02 20:33:20|355.32|353.32|355.48|353.48|355.48|353.48|355.32|353.32|22
1609619610000|2021-01-02 20:33:30|355.47|353.47|355.56|353.56|355.63|353.63|355.47|353.47|27
1609619620000|2021-01-02 20:33:40|355.57|353.57|355.3|353.3|355.57|353.57|355.3|353.3|23
1609619630000|2021-01-02 20:33:50|355.33|353.33|355.03|353.03|355.33|353.33|354.78|352.78|24
1609619640000|2021-01-02 20:34:00|355.04|353.04|355.12|353.12|355.17|353.17|355.04|353.04|23
1609619650000|2021-01-02 20:34:10|355.14|353.14|355.22|353.22|355.22|353.22|355.1|353.1|23
1609619660000|2021-01-02 20:34:20|355.2|353.2|355.56|353.56|355.6|353.6|355.16|353.16|26
1609619670000|2021-01-02 20:34:30|355.59|353.59|355.54|353.54|355.59|353.59|355.37|353.37|20
1609619680000|2021-01-02 20:34:40|355.55|353.55|355.5|353.5|355.57|353.57|355.43|353.43|30
1609619690000|2021-01-02 20:34:50|355.51|353.51|355.38|353.38|355.56|353.56|355.38|353.38|25
1609619700000|2021-01-02 20:35:00|355.43|353.43|355.06|353.06|355.46|353.46|355.06|353.06|26
1609619710000|2021-01-02 20:35:10|354.99|352.99|355.35|353.35|355.35|353.35|354.99|352.99|21
1609619720000|2021-01-02 20:35:20|355.37|353.37|355.53|353.53|355.54|353.54|355.37|353.37|28
1609619730000|2021-01-02 20:35:30|355.54|353.54|355.33|353.33|355.57|353.57|355.22|353.22|30
1609619740000|2021-01-02 20:35:40|355.36|353.36|355.3|353.3|355.42|353.42|355.27|353.27|27
1609619750000|2021-01-02 20:35:50|355.31|353.31|355.15|353.15|355.31|353.31|355.15|353.15|20
1609619760000|2021-01-02 20:36:00|355.14|353.14|355.18|353.18|355.27|353.27|355.08|353.08|24
1609619770000|2021-01-02 20:36:10|355.23|353.23|355.05|353.05|355.23|353.23|355.01|353.01|29
1609619780000|2021-01-02 20:36:20|355|353|354.86|352.86|355.04|353.04|354.85|352.85|21
1609619790000|2021-01-02 20:36:30|354.87|352.87|355.27|353.27|355.28|353.28|354.86|352.86|23
1609619800000|2021-01-02 20:36:40|355.3|353.3|355.06|353.06|355.35|353.35|355.06|353.06|27
1609619810000|2021-01-02 20:36:50|354.97|352.97|354.98|352.98|355.02|353.02|354.9|352.9|22
1609619820000|2021-01-02 20:37:00|355.01|353.01|355.2|353.2|355.21|353.21|354.95|352.95|21
1609619830000|2021-01-02 20:37:10|355.21|353.21|355.06|353.06|355.23|353.23|355.06|353.06|12
1609619840000|2021-01-02 20:37:20|354.96|352.96|354.82|352.82|355.1|353.1|354.82|352.82|26
1609619850000|2021-01-02 20:37:30|354.81|352.81|354.66|352.66|354.82|352.82|354.53|352.53|29
1609619860000|2021-01-02 20:37:40|354.72|352.72|354.83|352.83|354.84|352.84|354.65|352.65|22
1609619870000|2021-01-02 20:37:50|354.81|352.81|354.75|352.75|354.93|352.93|354.75|352.75|31
1609619880000|2021-01-02 20:38:00|354.73|352.73|354.69|352.69|354.86|352.86|354.67|352.67|31
1609619890000|2021-01-02 20:38:10|354.7|352.7|354.55|352.55|354.74|352.74|354.21|352.21|26
1609619900000|2021-01-02 20:38:20|354.54|352.54|354.57|352.57|354.58|352.58|354.36|352.36|26
1609619910000|2021-01-02 20:38:30|354.55|352.55|354.01|352.01|354.56|352.56|353.86|351.86|27
1609619920000|2021-01-02 20:38:40|354.02|352.02|354.12|352.12|354.12|352.12|353.97|351.97|31
1609619930000|2021-01-02 20:38:50|354.08|352.08|354.31|352.31|354.32|352.32|354.08|352.08|28
1609619940000|2021-01-02 20:39:00|354.27|352.27|354.7|352.7|354.7|352.7|354.19|352.19|29
1609619950000|2021-01-02 20:39:10|354.74|352.74|354.7|352.7|354.79|352.79|354.65|352.65|24
1609619960000|2021-01-02 20:39:20|354.69|352.69|354.94|352.94|354.94|352.94|354.58|352.58|29
1609619970000|2021-01-02 20:39:30|354.93|352.93|354.7|352.7|354.93|352.93|354.7|352.7|32
1609619980000|2021-01-02 20:39:40|354.69|352.69|354.64|352.64|355.08|353.08|354.58|352.58|29
1609619990000|2021-01-02 20:39:50|354.65|352.65|354.24|352.24|354.65|352.65|354.22|352.22|33
1609620000000|2021-01-02 20:40:00|354.22|352.22|353.77|351.77|354.3|352.3|353.76|351.76|30
1609620010000|2021-01-02 20:40:10|353.83|351.83|354.04|352.04|354.04|352.04|353.78|351.78|32
1609620020000|2021-01-02 20:40:20|354.07|352.07|354.3|352.3|354.36|352.36|354.04|352.04|31
1609620030000|2021-01-02 20:40:30|354.39|352.39|354.68|352.68|354.7|352.7|354.39|352.39|26
1609620040000|2021-01-02 20:40:40|354.69|352.69|355.22|353.22|355.27|353.27|354.59|352.59|30
1609620050000|2021-01-02 20:40:50|355.26|353.26|355.39|353.39|355.4|353.4|355.23|353.23|24
1609620060000|2021-01-02 20:41:00|355.4|353.4|355.41|353.41|355.61|353.61|355.4|353.4|30
1609620070000|2021-01-02 20:41:10|355.48|353.48|355.72|353.72|355.73|353.73|355.43|353.43|29
1609620080000|2021-01-02 20:41:20|355.65|353.65|355.65|353.65|355.78|353.78|355.55|353.55|30
1609620090000|2021-01-02 20:41:30|355.71|353.71|356.03|354.03|356.05|354.05|355.71|353.71|28
1609620100000|2021-01-02 20:41:40|355.97|353.97|356.49|354.49|356.52|354.52|355.97|353.97|33
1609620110000|2021-01-02 20:41:50|356.33|354.33|356.44|354.44|356.55|354.55|356.33|354.33|33
1609620120000|2021-01-02 20:42:00|356.46|354.46|356.38|354.38|356.46|354.46|356.38|354.38|21
1609620130000|2021-01-02 20:42:10|356.35|354.35|356.02|354.02|356.38|354.38|355.82|353.82|32
1609620140000|2021-01-02 20:42:20|356.05|354.05|356.29|354.29|356.43|354.43|356.05|354.05|34
1609620150000|2021-01-02 20:42:30|356.32|354.32|356.29|354.29|356.32|354.32|356.15|354.15|33
1609620160000|2021-01-02 20:42:40|356.27|354.27|356.34|354.34|356.34|354.34|356.22|354.22|32
1609620170000|2021-01-02 20:42:50|356.35|354.35|356.59|354.59|356.62|354.62|356.35|354.35|30
1609620180000|2021-01-02 20:43:00|356.6|354.6|356.43|354.43|356.6|354.6|356.42|354.42|29
1609620190000|2021-01-02 20:43:10|356.4|354.4|356.38|354.38|356.47|354.47|356.33|354.33|29
1609620200000|2021-01-02 20:43:20|356.4|354.4|356.32|354.32|356.41|354.41|356.19|354.19|28
1609620210000|2021-01-02 20:43:30|356.33|354.33|356.43|354.43|356.45|354.45|356.33|354.33|23
1609620220000|2021-01-02 20:43:40|356.48|354.48|356.05|354.05|356.48|354.48|356.05|354.05|28
1609620230000|2021-01-02 20:43:50|356.15|354.15|356.19|354.19|356.2|354.2|356.15|354.15|20
1609620240000|2021-01-02 20:44:00|356.2|354.2|356.68|354.68|356.68|354.68|356.18|354.18|33
1609620250000|2021-01-02 20:44:10|356.69|354.69|356.68|354.68|356.75|354.75|356.57|354.57|26
1609620260000|2021-01-02 20:44:20|356.67|354.67|356.28|354.28|356.7|354.7|356.26|354.26|27
1609620270000|2021-01-02 20:44:30|356.29|354.29|356.28|354.28|356.35|354.35|356.27|354.27|24
1609620280000|2021-01-02 20:44:40|356.3|354.3|356.39|354.39|356.43|354.43|356.2|354.2|34
1609620290000|2021-01-02 20:44:50|356.36|354.36|356.3|354.3|356.4|354.4|356.17|354.17|33
1609620300000|2021-01-02 20:45:00|356.29|354.29|356.17|354.17|356.29|354.29|356.17|354.17|24
1609620310000|2021-01-02 20:45:10|356.16|354.16|356.06|354.06|356.16|354.16|355.95|353.95|30
1609620320000|2021-01-02 20:45:20|356.03|354.03|355.92|353.92|356.1|354.1|355.9|353.9|28
1609620330000|2021-01-02 20:45:30|355.9|353.9|355.88|353.88|355.91|353.91|355.85|353.85|23
1609620340000|2021-01-02 20:45:40|355.87|353.87|355.51|353.51|355.9|353.9|355.49|353.49|30
1609620350000|2021-01-02 20:45:50|355.48|353.48|355.52|353.52|355.56|353.56|355.4|353.4|27
1609620360000|2021-01-02 20:46:00|355.54|353.54|355.94|353.94|355.94|353.94|355.47|353.47|30
1609620370000|2021-01-02 20:46:10|355.98|353.98|355.97|353.97|356.08|354.08|355.89|353.89|29
1609620380000|2021-01-02 20:46:20|355.96|353.96|355.55|353.55|355.96|353.96|355.55|353.55|31
1609620390000|2021-01-02 20:46:30|355.54|353.54|354.8|352.8|355.54|353.54|354.8|352.8|34
1609620400000|2021-01-02 20:46:40|354.81|352.81|355.03|353.03|355.11|353.11|354.81|352.81|32
1609620410000|2021-01-02 20:46:50|355.04|353.04|355.43|353.43|355.43|353.43|355.03|353.03|24
1609620420000|2021-01-02 20:47:00|355.4|353.4|355.48|353.48|355.48|353.48|355.31|353.31|24
1609620430000|2021-01-02 20:47:10|355.47|353.47|355.42|353.42|355.49|353.49|355.34|353.34|28
1609620440000|2021-01-02 20:47:20|355.43|353.43|355.2|353.2|355.43|353.43|355.18|353.18|29
1609620450000|2021-01-02 20:47:30|355.21|353.21|354.97|352.97|355.23|353.23|354.89|352.89|25
1609620460000|2021-01-02 20:47:40|354.89|352.89|354.84|352.84|354.93|352.93|354.7|352.7|32
1609620470000|2021-01-02 20:47:50|354.79|352.79|355.4|353.4|355.4|353.4|354.79|352.79|31
1609620480000|2021-01-02 20:48:00|355.42|353.42|355.18|353.18|355.42|353.42|355.13|353.13|27
1609620490000|2021-01-02 20:48:10|355.19|353.19|355.1|353.1|355.32|353.32|354.97|352.97|34
1609620500000|2021-01-02 20:48:20|355.12|353.12|354.83|352.83|355.12|353.12|354.83|352.83|35
1609620510000|2021-01-02 20:48:30|354.85|352.85|354.91|352.91|355|353|354.82|352.82|30
1609620520000|2021-01-02 20:48:40|354.93|352.93|354.91|352.91|354.95|352.95|354.84|352.84|28
1609620530000|2021-01-02 20:48:50|354.94|352.94|354.98|352.98|355.02|353.02|354.8|352.8|32
1609620540000|2021-01-02 20:49:00|354.97|352.97|355.38|353.38|355.45|353.45|354.97|352.97|35
1609620550000|2021-01-02 20:49:10|355.37|353.37|355.08|353.08|355.37|353.37|355.08|353.08|29
1609620560000|2021-01-02 20:49:20|355.07|353.07|354.87|352.87|355.07|353.07|354.86|352.86|28
1609620570000|2021-01-02 20:49:30|354.9|352.9|355.16|353.16|355.17|353.17|354.88|352.88|26
1609620580000|2021-01-02 20:49:40|355.19|353.19|355.06|353.06|355.4|353.4|355.06|353.06|28
1609620590000|2021-01-02 20:49:50|355.07|353.07|354.84|352.84|355.08|353.08|354.77|352.77|32
1609620600000|2021-01-02 20:50:00|354.85|352.85|355.47|353.47|355.47|353.47|354.85|352.85|30
1609620610000|2021-01-02 20:50:10|355.46|353.46|355.42|353.42|355.5|353.5|355.37|353.37|28
1609620620000|2021-01-02 20:50:20|355.36|353.36|355.2|353.2|355.36|353.36|355.11|353.11|31
1609620630000|2021-01-02 20:50:30|355.21|353.21|355.35|353.35|355.55|353.55|355.21|353.21|33
1609620640000|2021-01-02 20:50:40|355.31|353.31|355.38|353.38|355.49|353.49|355.31|353.31|26
1609620650000|2021-01-02 20:50:50|355.37|353.37|355.43|353.43|355.57|353.57|355.37|353.37|33
1609620660000|2021-01-02 20:51:00|355.45|353.45|355.81|353.81|356.07|354.07|355.36|353.36|37
1609620670000|2021-01-02 20:51:10|355.77|353.77|355.6|353.6|355.77|353.77|355.53|353.53|29
1609620680000|2021-01-02 20:51:20|355.58|353.58|355.45|353.45|355.64|353.64|355.43|353.43|30
1609620690000|2021-01-02 20:51:30|355.46|353.46|355.63|353.63|355.7|353.7|355.46|353.46|31
1609620700000|2021-01-02 20:51:40|355.61|353.61|355.43|353.43|355.65|353.65|355.41|353.41|17
1609620710000|2021-01-02 20:51:50|355.42|353.42|355.22|353.22|355.42|353.42|355.22|353.22|30
1609620720000|2021-01-02 20:52:00|355.25|353.25|354.9|352.9|355.25|353.25|354.71|352.71|33
1609620730000|2021-01-02 20:52:10|354.93|352.93|354.96|352.96|355.02|353.02|354.89|352.89|27
1609620740000|2021-01-02 20:52:20|354.98|352.98|354.94|352.94|354.99|352.99|354.83|352.83|29
1609620750000|2021-01-02 20:52:30|354.95|352.95|354.73|352.73|354.96|352.96|354.73|352.73|26
1609620760000|2021-01-02 20:52:40|354.72|352.72|354.98|352.98|354.98|352.98|354.72|352.72|20
1609620770000|2021-01-02 20:52:50|354.99|352.99|354.88|352.88|355.02|353.02|354.82|352.82|24
1609620780000|2021-01-02 20:53:00|354.89|352.89|354.74|352.74|354.89|352.89|354.7|352.7|21
1609620790000|2021-01-02 20:53:10|354.73|352.73|354.68|352.68|354.73|352.73|354.49|352.49|26
1609620800000|2021-01-02 20:53:20|354.56|352.56|354.31|352.31|354.63|352.63|354.25|352.25|29
1609620810000|2021-01-02 20:53:30|354.3|352.3|353.79|351.79|354.3|352.3|353.78|351.78|28
1609620820000|2021-01-02 20:53:40|353.8|351.8|353.65|351.65|353.8|351.8|353.48|351.48|31
1609620830000|2021-01-02 20:53:50|353.66|351.66|353.76|351.76|353.85|351.85|353.66|351.66|27
1609620840000|2021-01-02 20:54:00|353.79|351.79|353.59|351.59|353.81|351.81|353.58|351.58|32
1609620850000|2021-01-02 20:54:10|353.58|351.58|353.54|351.54|353.67|351.67|353.48|351.48|31
1609620860000|2021-01-02 20:54:20|353.56|351.56|353.55|351.55|353.66|351.66|353.44|351.44|27
1609620870000|2021-01-02 20:54:30|353.52|351.52|353.63|351.63|353.72|351.72|353.52|351.52|25
1609620880000|2021-01-02 20:54:40|353.64|351.64|353.37|351.37|353.66|351.66|353.33|351.33|30
1609620890000|2021-01-02 20:54:50|353.36|351.36|353.52|351.52|353.58|351.58|353.36|351.36|29
1609620900000|2021-01-02 20:55:00|353.53|351.53|353.6|351.6|353.72|351.72|353.53|351.53|29
1609620910000|2021-01-02 20:55:10|353.58|351.58|353.6|351.6|353.72|351.72|353.58|351.58|33
1609620920000|2021-01-02 20:55:20|353.59|351.59|353.39|351.39|353.59|351.59|353.38|351.38|25
1609620930000|2021-01-02 20:55:30|353.43|351.43|352.88|350.88|353.59|351.59|352.85|350.85|33
1609620940000|2021-01-02 20:55:40|352.76|350.76|352.29|350.29|352.8|350.8|352.29|350.29|32
1609620950000|2021-01-02 20:55:50|352.23|350.23|352.06|350.06|352.39|350.39|352.05|350.05|26
1609620960000|2021-01-02 20:56:00|352.03|350.03|352.45|350.45|352.56|350.56|352.03|350.03|33
1609620970000|2021-01-02 20:56:10|352.44|350.44|352.33|350.33|352.58|350.58|352.33|350.33|30
1609620980000|2021-01-02 20:56:20|352.32|350.32|352.02|350.02|352.35|350.35|351.99|349.99|34
1609620990000|2021-01-02 20:56:30|352.03|350.03|351.84|349.84|352.03|350.03|351.71|349.71|32
1609621000000|2021-01-02 20:56:40|351.85|349.85|351.26|349.26|351.85|349.85|351.26|349.26|32
1609621010000|2021-01-02 20:56:50|351.04|349.04|351.2|349.2|351.31|349.31|351.04|349.04|35
1609621020000|2021-01-02 20:57:00|351.23|349.23|351.37|349.37|351.42|349.42|351.17|349.17|27
1609621030000|2021-01-02 20:57:10|351.35|349.35|351.23|349.23|351.98|349.98|351.15|349.15|30
1609621040000|2021-01-02 20:57:20|351.25|349.25|350.69|348.69|351.25|349.25|350.69|348.69|27
1609621050000|2021-01-02 20:57:30|350.72|348.72|350.72|348.72|350.83|348.83|350.67|348.67|30
1609621060000|2021-01-02 20:57:40|350.7|348.7|350.08|348.08|350.7|348.7|350.08|348.08|22
1609621070000|2021-01-02 20:57:50|350.1|348.1|349.72|347.72|350.15|348.15|349.66|347.66|28
1609621080000|2021-01-02 20:58:00|349.59|347.59|349.79|347.79|349.81|347.81|349.54|347.54|33
1609621090000|2021-01-02 20:58:10|349.81|347.81|349.82|347.82|349.88|347.88|349.64|347.64|31
1609621100000|2021-01-02 20:58:20|349.78|347.78|349.62|347.62|349.87|347.87|349.53|347.53|34
1609621110000|2021-01-02 20:58:30|349.6|347.6|350.42|348.42|350.42|348.42|349.6|347.6|33
1609621120000|2021-01-02 20:58:40|350.51|348.51|350.32|348.32|350.6|348.6|350.29|348.29|33
1609621130000|2021-01-02 20:58:50|350.34|348.34|350.61|348.61|350.63|348.63|350.32|348.32|25
1609621140000|2021-01-02 20:59:00|350.62|348.62|350.9|348.9|350.92|348.92|350.6|348.6|29
1609621150000|2021-01-02 20:59:10|350.94|348.94|350.4|348.4|350.94|348.94|349.97|347.97|32
1609621160000|2021-01-02 20:59:20|350.42|348.42|350.46|348.46|350.65|348.65|350.41|348.41|35
1609621170000|2021-01-02 20:59:30|350.47|348.47|350.32|348.32|350.52|348.52|350.12|348.12|30
1609621180000|2021-01-02 20:59:40|350.37|348.37|349.99|347.99|350.37|348.37|349.72|347.72|38
1609621190000|2021-01-02 20:59:50|350.06|348.06|350.01|348.01|350.47|348.47|350.01|348.01|34
1609621200000|2021-01-02 21:00:00|350|348|349.51|347.51|350|348|349.51|347.51|30
1609621210000|2021-01-02 21:00:10|349.49|347.49|348.88|346.88|349.49|347.49|348.87|346.87|31
1609621220000|2021-01-02 21:00:20|348.87|346.87|348.51|346.51|348.87|346.87|348.29|346.29|32
1609621230000|2021-01-02 21:00:30|348.48|346.48|347.77|345.77|348.48|346.48|347.61|345.61|29
1609621240000|2021-01-02 21:00:40|347.69|345.69|347.64|345.64|347.74|345.74|347.55|345.55|29
1609621250000|2021-01-02 21:00:50|347.58|345.58|347.54|345.54|347.64|345.64|347.47|345.47|26
1609621260000|2021-01-02 21:01:00|347.49|345.49|347.06|345.06|347.52|345.52|347.02|345.02|23
1609621270000|2021-01-02 21:01:10|347.05|345.05|347.68|345.68|347.68|345.68|347.02|345.02|34
1609621280000|2021-01-02 21:01:20|347.66|345.66|347.87|345.87|347.93|345.93|347.6|345.6|26
1609621290000|2021-01-02 21:01:30|347.91|345.91|349.04|347.04|349.04|347.04|347.86|345.86|28
1609621300000|2021-01-02 21:01:40|349.06|347.06|349.83|347.83|350.11|348.11|349.02|347.02|33
1609621310000|2021-01-02 21:01:50|349.72|347.72|350.67|348.67|350.91|348.91|349.58|347.58|36
1609621320000|2021-01-02 21:02:00|350.72|348.72|351.49|349.49|351.55|349.55|350.72|348.72|30
1609621330000|2021-01-02 21:02:10|351.48|349.48|351.5|349.5|351.6|349.6|350.72|348.72|37
1609621340000|2021-01-02 21:02:20|351.41|349.41|351.68|349.68|351.74|349.74|351.3|349.3|33
1609621350000|2021-01-02 21:02:30|351.66|349.66|351.74|349.74|351.87|349.87|351.5|349.5|32
1609621360000|2021-01-02 21:02:40|351.77|349.77|351.62|349.62|351.77|349.77|351.33|349.33|32
1609621370000|2021-01-02 21:02:50|351.58|349.58|352.07|350.07|352.12|350.12|351.53|349.53|31
1609621380000|2021-01-02 21:03:00|352.18|350.18|352.2|350.2|352.53|350.53|352.18|350.18|36
1609621390000|2021-01-02 21:03:10|352.21|350.21|351.66|349.66|352.33|350.33|351.47|349.47|30
1609621400000|2021-01-02 21:03:20|351.64|349.64|351.75|349.75|352.03|350.03|351.6|349.6|37
1609621410000|2021-01-02 21:03:30|351.77|349.77|351.65|349.65|351.77|349.77|351.12|349.12|32
1609621420000|2021-01-02 21:03:40|351.63|349.63|351.96|349.96|352|350|351.61|349.61|34
1609621430000|2021-01-02 21:03:50|351.95|349.95|352.23|350.23|352.25|350.25|351.93|349.93|32
1609621440000|2021-01-02 21:04:00|352.25|350.25|352.78|350.78|352.85|350.85|351.69|349.69|30
1609621450000|2021-01-02 21:04:10|352.76|350.76|352.85|350.85|353.03|351.03|352.74|350.74|31
1609621460000|2021-01-02 21:04:20|352.88|350.88|353.01|351.01|353.1|351.1|352.88|350.88|35
1609621470000|2021-01-02 21:04:30|353|351|352.87|350.87|353.04|351.04|352.73|350.73|27
1609621480000|2021-01-02 21:04:40|352.88|350.88|352.89|350.89|352.95|350.95|352.61|350.61|29
1609621490000|2021-01-02 21:04:50|352.91|350.91|352.74|350.74|352.93|350.93|352.67|350.67|21
1609621500000|2021-01-02 21:05:00|352.78|350.78|352.85|350.85|352.92|350.92|352.38|350.38|24
1609621510000|2021-01-02 21:05:10|352.87|350.87|353.71|351.71|353.82|351.82|352.87|350.87|37
1609621520000|2021-01-02 21:05:20|353.73|351.73|353.75|351.75|353.77|351.77|353.57|351.57|30
1609621530000|2021-01-02 21:05:30|353.76|351.76|354.29|352.29|354.29|352.29|353.76|351.76|24
1609621540000|2021-01-02 21:05:40|354.31|352.31|354.16|352.16|354.36|352.36|354.02|352.02|32
1609621550000|2021-01-02 21:05:50|354.2|352.2|353.69|351.69|354.2|352.2|353.69|351.69|28
1609621560000|2021-01-02 21:06:00|353.68|351.68|353.46|351.46|353.7|351.7|353.03|351.03|27
1609621570000|2021-01-02 21:06:10|353.52|351.52|353.44|351.44|353.55|351.55|353.36|351.36|29
1609621580000|2021-01-02 21:06:20|353.43|351.43|352.58|350.58|353.43|351.43|352.58|350.58|36
1609621590000|2021-01-02 21:06:30|352.55|350.55|352.45|350.45|352.55|350.55|352.3|350.3|32
1609621600000|2021-01-02 21:06:40|352.34|350.34|352.2|350.2|352.35|350.35|352.09|350.09|29
1609621610000|2021-01-02 21:06:50|352.14|350.14|352.71|350.71|352.73|350.73|351.98|349.98|34
1609621620000|2021-01-02 21:07:00|352.48|350.48|352.76|350.76|352.89|350.89|352.47|350.47|31
1609621630000|2021-01-02 21:07:10|352.79|350.79|352.44|350.44|352.83|350.83|352.44|350.44|25
1609621640000|2021-01-02 21:07:20|352.42|350.42|352.45|350.45|352.46|350.46|352.13|350.13|35
1609621650000|2021-01-02 21:07:30|352.54|350.54|352.87|350.87|352.99|350.99|352.5|350.5|34
1609621660000|2021-01-02 21:07:40|352.77|350.77|353.4|351.4|353.41|351.41|352.77|350.77|31
1609621670000|2021-01-02 21:07:50|353.5|351.5|353.68|351.68|353.74|351.74|353.49|351.49|30
1609621680000|2021-01-02 21:08:00|353.6|351.6|353.44|351.44|353.6|351.6|353.28|351.28|31
1609621690000|2021-01-02 21:08:10|353.41|351.41|353.49|351.49|353.54|351.54|353.34|351.34|22
1609621700000|2021-01-02 21:08:20|353.5|351.5|353.45|351.45|353.6|351.6|353.35|351.35|27
1609621710000|2021-01-02 21:08:30|353.28|351.28|353.57|351.57|353.7|351.7|353.28|351.28|30
1609621720000|2021-01-02 21:08:40|353.59|351.59|353.37|351.37|353.65|351.65|353.37|351.37|25
1609621730000|2021-01-02 21:08:50|353.36|351.36|353.54|351.54|353.54|351.54|353.25|351.25|30
1609621740000|2021-01-02 21:09:00|353.53|351.53|353.32|351.32|353.56|351.56|353.27|351.27|29
1609621750000|2021-01-02 21:09:10|353.33|351.33|353.12|351.12|353.38|351.38|352.94|350.94|20
1609621760000|2021-01-02 21:09:20|353.17|351.17|353.32|351.32|353.4|351.4|353.14|351.14|27
1609621770000|2021-01-02 21:09:30|353.38|351.38|353.54|351.54|353.56|351.56|353.3|351.3|24
1609621780000|2021-01-02 21:09:40|353.55|351.55|353.21|351.21|353.58|351.58|353.2|351.2|21
1609621790000|2021-01-02 21:09:50|353.2|351.2|353.19|351.19|353.35|351.35|353.17|351.17|29
1609621800000|2021-01-02 21:10:00|353.22|351.22|352.68|350.68|353.23|351.23|352.66|350.66|21
1609621810000|2021-01-02 21:10:10|352.65|350.65|352.63|350.63|352.73|350.73|352.49|350.49|31
1609621820000|2021-01-02 21:10:20|352.64|350.64|352.56|350.56|352.64|350.64|352.45|350.45|26
1609621830000|2021-01-02 21:10:30|352.43|350.43|352.49|350.49|352.49|350.49|352.09|350.09|33
1609621840000|2021-01-02 21:10:40|352.45|350.45|352.69|350.69|352.72|350.72|352.45|350.45|28
1609621850000|2021-01-02 21:10:50|352.7|350.7|352.5|350.5|352.7|350.7|352.5|350.5|23
1609621860000|2021-01-02 21:11:00|352.53|350.53|352.65|350.65|352.66|350.66|352.3|350.3|28
1609621870000|2021-01-02 21:11:10|352.64|350.64|352.38|350.38|352.64|350.64|352.13|350.13|26
1609621880000|2021-01-02 21:11:20|352.36|350.36|352.62|350.62|352.7|350.7|352.36|350.36|22
1609621890000|2021-01-02 21:11:30|352.61|350.61|352.89|350.89|352.89|350.89|352.6|350.6|25
1609621900000|2021-01-02 21:11:40|352.82|350.82|353.08|351.08|353.09|351.09|352.82|350.82|18
1609621910000|2021-01-02 21:11:50|353.1|351.1|353.12|351.12|353.17|351.17|353.08|351.08|26
1609621920000|2021-01-02 21:12:00|353.13|351.13|353.17|351.17|353.17|351.17|353.06|351.06|20
1609621930000|2021-01-02 21:12:10|353.2|351.2|353.02|351.02|353.23|351.23|352.93|350.93|26
1609621940000|2021-01-02 21:12:20|352.85|350.85|352.93|350.93|353.01|351.01|352.85|350.85|30
1609621950000|2021-01-02 21:12:30|352.83|350.83|352.79|350.79|352.93|350.93|352.76|350.76|20
1609621960000|2021-01-02 21:12:40|352.78|350.78|352.69|350.69|352.87|350.87|352.69|350.69|23
1609621970000|2021-01-02 21:12:50|352.72|350.72|352.74|350.74|352.78|350.78|352.67|350.67|21
1609621980000|2021-01-02 21:13:00|352.73|350.73|352.83|350.83|352.88|350.88|352.73|350.73|27
1609621990000|2021-01-02 21:13:10|352.82|350.82|352.58|350.58|352.84|350.84|352.54|350.54|25
1609622000000|2021-01-02 21:13:20|352.57|350.57|352.31|350.31|352.58|350.58|352.28|350.28|23
1609622010000|2021-01-02 21:13:30|352.27|350.27|352.1|350.1|352.28|350.28|351.97|349.97|24
1609622020000|2021-01-02 21:13:40|352.11|350.11|352.04|350.04|352.11|350.11|351.99|349.99|26
1609622030000|2021-01-02 21:13:50|352.03|350.03|352.13|350.13|352.31|350.31|352.02|350.02|25
1609622040000|2021-01-02 21:14:00|352.14|350.14|352.07|350.07|352.34|350.34|352.03|350.03|31
1609622050000|2021-01-02 21:14:10|352.12|350.12|351.91|349.91|352.13|350.13|351.91|349.91|22
1609622060000|2021-01-02 21:14:20|351.9|349.9|351.9|349.9|351.9|349.9|351.75|349.75|18
1609622070000|2021-01-02 21:14:30|351.93|349.93|352.19|350.19|352.19|350.19|351.92|349.92|22
1609622080000|2021-01-02 21:14:40|352.18|350.18|352.65|350.65|352.65|350.65|352.18|350.18|27
1609622090000|2021-01-02 21:14:50|352.64|350.64|353.02|351.02|353.08|351.08|352.64|350.64|31
1609622100000|2021-01-02 21:15:00|352.96|350.96|353.36|351.36|353.36|351.36|352.95|350.95|20
1609622110000|2021-01-02 21:15:10|353.35|351.35|353.41|351.41|353.42|351.42|353.23|351.23|23
1609622120000|2021-01-02 21:15:20|353.4|351.4|353.48|351.48|353.51|351.51|353.23|351.23|30
1609622130000|2021-01-02 21:15:30|353.46|351.46|353.67|351.67|353.67|351.67|353.44|351.44|24
1609622140000|2021-01-02 21:15:40|353.66|351.66|353.67|351.67|353.97|351.97|353.56|351.56|26
1609622150000|2021-01-02 21:15:50|353.65|351.65|353.6|351.6|353.86|351.86|353.55|351.55|30
1609622160000|2021-01-02 21:16:00|353.59|351.59|353.6|351.6|353.78|351.78|353.53|351.53|23
1609622170000|2021-01-02 21:16:10|353.54|351.54|353.99|351.99|354.28|352.28|353.54|351.54|32
1609622180000|2021-01-02 21:16:20|354.05|352.05|353.8|351.8|354.08|352.08|353.65|351.65|30
1609622190000|2021-01-02 21:16:30|353.79|351.79|353.85|351.85|354.02|352.02|353.74|351.74|19
1609622200000|2021-01-02 21:16:40|353.92|351.92|353.98|351.98|354|352|353.86|351.86|24
1609622210000|2021-01-02 21:16:50|353.97|351.97|353.91|351.91|354.03|352.03|353.89|351.89|18
1609622220000|2021-01-02 21:17:00|353.87|351.87|353.76|351.76|353.87|351.87|353.74|351.74|15
1609622230000|2021-01-02 21:17:10|353.74|351.74|353.78|351.78|353.83|351.83|353.74|351.74|18
1609622240000|2021-01-02 21:17:20|353.79|351.79|353.59|351.59|353.81|351.81|353.59|351.59|22
1609622250000|2021-01-02 21:17:30|353.55|351.55|353.94|351.94|353.94|351.94|353.41|351.41|17
1609622260000|2021-01-02 21:17:40|353.67|351.67|353.93|351.93|353.95|351.95|353.51|351.51|27
1609622270000|2021-01-02 21:17:50|353.94|351.94|354.05|352.05|354.08|352.08|353.89|351.89|33
1609622280000|2021-01-02 21:18:00|354.06|352.06|354.16|352.16|354.16|352.16|354|352|24
1609622290000|2021-01-02 21:18:10|354.18|352.18|354.27|352.27|354.41|352.41|354.18|352.18|33
1609622300000|2021-01-02 21:18:20|354.34|352.34|354.23|352.23|354.34|352.34|354.12|352.12|32
1609622310000|2021-01-02 21:18:30|354.26|352.26|354.12|352.12|354.28|352.28|354.06|352.06|24
1609622320000|2021-01-02 21:18:40|354.11|352.11|353.71|351.71|354.11|352.11|353.63|351.63|31
1609622330000|2021-01-02 21:18:50|353.73|351.73|353.96|351.96|354.09|352.09|353.72|351.72|26
1609622340000|2021-01-02 21:19:00|353.97|351.97|353.93|351.93|353.97|351.97|353.86|351.86|28
1609622350000|2021-01-02 21:19:10|353.94|351.94|353.93|351.93|353.95|351.95|353.71|351.71|28
1609622360000|2021-01-02 21:19:20|353.92|351.92|353.86|351.86|353.96|351.96|353.84|351.84|13
1609622370000|2021-01-02 21:19:30|353.88|351.88|353.88|351.88|353.91|351.91|353.83|351.83|14
1609622380000|2021-01-02 21:19:40|353.89|351.89|354.04|352.04|354.05|352.05|353.89|351.89|23
1609622390000|2021-01-02 21:19:50|354.06|352.06|354.24|352.24|354.24|352.24|354|352|17
1609622400000|2021-01-02 21:20:00|354.23|352.23|353.75|351.75|354.23|352.23|353.75|351.75|32
1609622410000|2021-01-02 21:20:10|353.77|351.77|353.51|351.51|353.78|351.78|353.51|351.51|25
1609622420000|2021-01-02 21:20:20|353.52|351.52|353.53|351.53|353.61|351.61|353.51|351.51|23
1609622430000|2021-01-02 21:20:30|353.51|351.51|353.34|351.34|353.51|351.51|353.34|351.34|14
1609622440000|2021-01-02 21:20:40|353.33|351.33|353.42|351.42|353.42|351.42|353.15|351.15|27
1609622450000|2021-01-02 21:20:50|353.45|351.45|353.51|351.51|353.64|351.64|353.45|351.45|29
1609622460000|2021-01-02 21:21:00|353.48|351.48|353.33|351.33|353.5|351.5|353.33|351.33|28
1609622470000|2021-01-02 21:21:10|353.34|351.34|353.62|351.62|353.62|351.62|353.34|351.34|29
1609622480000|2021-01-02 21:21:20|353.59|351.59|353.56|351.56|353.59|351.59|353.55|351.55|16
1609622490000|2021-01-02 21:21:30|353.57|351.57|353.6|351.6|353.6|351.6|353.51|351.51|20
1609622500000|2021-01-02 21:21:40|353.61|351.61|353.89|351.89|353.89|351.89|353.6|351.6|25
1609622510000|2021-01-02 21:21:50|353.92|351.92|354.18|352.18|354.23|352.23|353.92|351.92|35
1609622520000|2021-01-02 21:22:00|354.19|352.19|353.84|351.84|354.19|352.19|353.74|351.74|32
1609622530000|2021-01-02 21:22:10|353.86|351.86|353.63|351.63|353.86|351.86|353.53|351.53|30
1609622540000|2021-01-02 21:22:20|353.62|351.62|353.59|351.59|353.73|351.73|353.54|351.54|30
1609622550000|2021-01-02 21:22:30|353.6|351.6|353.48|351.48|353.62|351.62|353.43|351.43|29
1609622560000|2021-01-02 21:22:40|353.46|351.46|353.42|351.42|353.46|351.46|353.38|351.38|21
1609622570000|2021-01-02 21:22:50|353.41|351.41|353.15|351.15|353.45|351.45|353|351|24
1609622580000|2021-01-02 21:23:00|353.14|351.14|352.99|350.99|353.14|351.14|352.99|350.99|32
1609622590000|2021-01-02 21:23:10|353.01|351.01|353.42|351.42|353.42|351.42|353|351|29
1609622600000|2021-01-02 21:23:20|353.43|351.43|353.57|351.57|353.58|351.58|353.41|351.41|28
1609622610000|2021-01-02 21:23:30|353.59|351.59|353.78|351.78|353.78|351.78|353.59|351.59|23
1609622620000|2021-01-02 21:23:40|353.76|351.76|354.22|352.22|354.22|352.22|353.7|351.7|24
1609622630000|2021-01-02 21:23:50|354.33|352.33|354.05|352.05|354.33|352.33|353.95|351.95|34
1609622640000|2021-01-02 21:24:00|354.02|352.02|353.92|351.92|354.05|352.05|353.87|351.87|27
1609622650000|2021-01-02 21:24:10|353.88|351.88|353.54|351.54|353.93|351.93|353.54|351.54|28
1609622660000|2021-01-02 21:24:20|353.53|351.53|353.24|351.24|353.53|351.53|353.2|351.2|30
1609622670000|2021-01-02 21:24:30|353.25|351.25|353.27|351.27|353.34|351.34|353.2|351.2|33
1609622680000|2021-01-02 21:24:40|353.26|351.26|353.38|351.38|353.41|351.41|353.26|351.26|27
1609622690000|2021-01-02 21:24:50|353.36|351.36|353.37|351.37|353.78|351.78|353.36|351.36|26
1609622700000|2021-01-02 21:25:00|353.39|351.39|353.53|351.53|353.67|351.67|353.37|351.37|25
1609622710000|2021-01-02 21:25:10|353.52|351.52|353.57|351.57|353.71|351.71|353.5|351.5|26
1609622720000|2021-01-02 21:25:20|353.6|351.6|353.46|351.46|353.67|351.67|353.45|351.45|27
1609622730000|2021-01-02 21:25:30|353.47|351.47|353.37|351.37|353.49|351.49|353.37|351.37|27
1609622740000|2021-01-02 21:25:40|353.33|351.33|353.47|351.47|353.48|351.48|353.26|351.26|24
1609622750000|2021-01-02 21:25:50|353.46|351.46|353.34|351.34|353.46|351.46|353.31|351.31|22
1609622760000|2021-01-02 21:26:00|353.35|351.35|353.31|351.31|353.39|351.39|353.3|351.3|17
1609622770000|2021-01-02 21:26:10|353.22|351.22|352.8|350.8|353.22|351.22|352.8|350.8|19
1609622780000|2021-01-02 21:26:20|352.77|350.77|352.86|350.86|352.86|350.86|352.72|350.72|25
1609622790000|2021-01-02 21:26:30|352.87|350.87|352.71|350.71|352.92|350.92|352.71|350.71|20
1609622800000|2021-01-02 21:26:40|352.64|350.64|352.45|350.45|352.64|350.64|352.45|350.45|27
1609622810000|2021-01-02 21:26:50|352.46|350.46|352.33|350.33|352.51|350.51|352.33|350.33|27
1609622820000|2021-01-02 21:27:00|352.32|350.32|352.66|350.66|352.69|350.69|352.32|350.32|29
1609622830000|2021-01-02 21:27:10|352.65|350.65|352.85|350.85|352.85|350.85|352.65|350.65|22
1609622840000|2021-01-02 21:27:20|352.87|350.87|353.37|351.37|353.37|351.37|352.87|350.87|31
1609622850000|2021-01-02 21:27:30|353.33|351.33|353.89|351.89|353.89|351.89|353.28|351.28|27
1609622860000|2021-01-02 21:27:40|353.94|351.94|353.78|351.78|353.94|351.94|353.78|351.78|31
1609622870000|2021-01-02 21:27:50|353.79|351.79|353.79|351.79|353.85|351.85|353.68|351.68|25
1609622880000|2021-01-02 21:28:00|353.82|351.82|354|352|354.04|352.04|353.82|351.82|29
1609622890000|2021-01-02 21:28:10|354.01|352.01|354.1|352.1|354.11|352.11|354|352|17
1609622900000|2021-01-02 21:28:20|354.09|352.09|353.84|351.84|354.09|352.09|353.84|351.84|20
1609622910000|2021-01-02 21:28:30|353.83|351.83|353.71|351.71|353.83|351.83|353.38|351.38|32
1609622920000|2021-01-02 21:28:40|353.64|351.64|353.74|351.74|353.75|351.75|353.62|351.62|26
1609622930000|2021-01-02 21:28:50|353.75|351.75|353.8|351.8|353.82|351.82|353.73|351.73|17
1609622940000|2021-01-02 21:29:00|353.69|351.69|353.53|351.53|353.69|351.69|353.53|351.53|18
1609622950000|2021-01-02 21:29:10|353.52|351.52|353.16|351.16|353.52|351.52|353.13|351.13|28
1609622960000|2021-01-02 21:29:20|353.18|351.18|353.06|351.06|353.24|351.24|353.04|351.04|27
1609622970000|2021-01-02 21:29:30|353.08|351.08|353.2|351.2|353.23|351.23|353.06|351.06|27
1609622980000|2021-01-02 21:29:40|353.21|351.21|353.47|351.47|353.5|351.5|353.21|351.21|21
1609622990000|2021-01-02 21:29:50|353.46|351.46|353.24|351.24|353.46|351.46|353.24|351.24|11
1609623000000|2021-01-02 21:30:00|353.21|351.21|352.84|350.84|353.21|351.21|352.84|350.84|27
1609623010000|2021-01-02 21:30:10|352.85|350.85|352.82|350.82|352.94|350.94|352.82|350.82|17
1609623020000|2021-01-02 21:30:20|352.85|350.85|352.78|350.78|352.94|350.94|352.76|350.76|20
1609623030000|2021-01-02 21:30:30|352.79|350.79|353.13|351.13|353.55|351.55|352.79|350.79|24
1609623040000|2021-01-02 21:30:40|353.12|351.12|353.34|351.34|353.35|351.35|353.08|351.08|28
1609623050000|2021-01-02 21:30:50|353.32|351.32|353.72|351.72|353.73|351.73|353.31|351.31|27
1609623060000|2021-01-02 21:31:00|353.71|351.71|353.45|351.45|353.71|351.71|353.39|351.39|23
1609623070000|2021-01-02 21:31:10|353.44|351.44|353.39|351.39|353.44|351.44|353.22|351.22|25
1609623080000|2021-01-02 21:31:20|353.28|351.28|353.22|351.22|353.3|351.3|353.22|351.22|20
1609623090000|2021-01-02 21:31:30|353.23|351.23|353.29|351.29|353.31|351.31|353.22|351.22|12
1609623100000|2021-01-02 21:31:40|353.28|351.28|353.23|351.23|353.28|351.28|353.22|351.22|6
1609623110000|2021-01-02 21:31:50|353.24|351.24|353.4|351.4|353.4|351.4|353.23|351.23|14
1609623120000|2021-01-02 21:32:00|353.37|351.37|353.3|351.3|353.49|351.49|353.28|351.28|23
1609623130000|2021-01-02 21:32:10|353.29|351.29|353.04|351.04|353.29|351.29|353.04|351.04|20
1609623140000|2021-01-02 21:32:20|353.05|351.05|352.82|350.82|353.08|351.08|352.78|350.78|21
1609623150000|2021-01-02 21:32:30|352.83|350.83|352.78|350.78|352.86|350.86|352.78|350.78|23
1609623160000|2021-01-02 21:32:40|352.77|350.77|352.95|350.95|352.95|350.95|352.76|350.76|27
1609623170000|2021-01-02 21:32:50|352.94|350.94|352.81|350.81|352.94|350.94|352.78|350.78|25
1609623180000|2021-01-02 21:33:00|352.82|350.82|352.82|350.82|352.96|350.96|352.82|350.82|17
1609623190000|2021-01-02 21:33:10|352.8|350.8|352.87|350.87|352.87|350.87|352.66|350.66|17
1609623200000|2021-01-02 21:33:20|352.86|350.86|353.21|351.21|353.22|351.22|352.83|350.83|28
1609623210000|2021-01-02 21:33:30|353.22|351.22|353.39|351.39|353.39|351.39|353.14|351.14|21
1609623220000|2021-01-02 21:33:40|353.41|351.41|353.8|351.8|353.8|351.8|353.4|351.4|27
1609623230000|2021-01-02 21:33:50|353.79|351.79|353.93|351.93|353.93|351.93|353.57|351.57|18
1609623240000|2021-01-02 21:34:00|353.92|351.92|353.74|351.74|353.93|351.93|353.67|351.67|25
1609623250000|2021-01-02 21:34:10|353.73|351.73|353.89|351.89|353.91|351.91|353.72|351.72|21
1609623260000|2021-01-02 21:34:20|353.87|351.87|353.95|351.95|354.02|352.02|353.87|351.87|26
1609623270000|2021-01-02 21:34:30|353.94|351.94|353.97|351.97|353.97|351.97|353.85|351.85|15
1609623280000|2021-01-02 21:34:40|353.98|351.98|353.91|351.91|354.01|352.01|353.91|351.91|19
1609623290000|2021-01-02 21:34:50|353.92|351.92|353.62|351.62|353.92|351.92|353.59|351.59|28
1609623300000|2021-01-02 21:35:00|353.61|351.61|353.25|351.25|353.61|351.61|353.18|351.18|36
1609623310000|2021-01-02 21:35:10|353.21|351.21|352.98|350.98|353.24|351.24|352.97|350.97|32
1609623320000|2021-01-02 21:35:20|353|351|352.92|350.92|353.01|351.01|352.86|350.86|25
1609623330000|2021-01-02 21:35:30|352.91|350.91|352.81|350.81|352.99|350.99|352.79|350.79|23
1609623340000|2021-01-02 21:35:40|352.8|350.8|352.94|350.94|352.97|350.97|352.8|350.8|18
1609623350000|2021-01-02 21:35:50|352.95|350.95|352.99|350.99|353.06|351.06|352.94|350.94|20
1609623360000|2021-01-02 21:36:00|353|351|352.97|350.97|353.01|351.01|352.92|350.92|17
1609623370000|2021-01-02 21:36:10|352.96|350.96|352.97|350.97|352.99|350.99|352.95|350.95|13
1609623380000|2021-01-02 21:36:20|352.96|350.96|352.9|350.9|352.97|350.97|352.9|350.9|14
1609623390000|2021-01-02 21:36:30|352.87|350.87|352.63|350.63|352.87|350.87|352.63|350.63|19
1609623400000|2021-01-02 21:36:40|352.64|350.64|352.6|350.6|352.74|350.74|352.6|350.6|19
1609623410000|2021-01-02 21:36:50|352.57|350.57|352.5|350.5|352.57|350.57|352.47|350.47|19
1609623420000|2021-01-02 21:37:00|352.48|350.48|351.95|349.95|352.49|350.49|351.95|349.95|23
1609623430000|2021-01-02 21:37:10|351.89|349.89|351.47|349.47|351.92|349.92|351.41|349.41|30
1609623440000|2021-01-02 21:37:20|351.49|349.49|351.33|349.33|351.66|349.66|351.21|349.21|30
1609623450000|2021-01-02 21:37:30|351.32|349.32|351.44|349.44|351.47|349.47|351.32|349.32|27
1609623460000|2021-01-02 21:37:40|351.46|349.46|351.56|349.56|351.57|349.57|351.41|349.41|20
1609623470000|2021-01-02 21:37:50|351.55|349.55|351.86|349.86|351.88|349.88|351.49|349.49|22
1609623480000|2021-01-02 21:38:00|351.87|349.87|351.69|349.69|351.94|349.94|351.69|349.69|26
1609623490000|2021-01-02 21:38:10|351.71|349.71|351.63|349.63|351.73|349.73|351.58|349.58|24
1609623500000|2021-01-02 21:38:20|351.72|349.72|351.58|349.58|351.72|349.72|351.47|349.47|23
1609623510000|2021-01-02 21:38:30|351.66|349.66|351.33|349.33|351.69|349.69|351.3|349.3|25
1609623520000|2021-01-02 21:38:40|351.34|349.34|351.57|349.57|351.6|349.6|351.33|349.33|26
1609623530000|2021-01-02 21:38:50|351.59|349.59|351.77|349.77|351.85|349.85|351.59|349.59|28
1609623540000|2021-01-02 21:39:00|351.76|349.76|352.12|350.12|352.12|350.12|351.66|349.66|29
1609623550000|2021-01-02 21:39:10|352.15|350.15|352.48|350.48|352.55|350.55|352|350|32
1609623560000|2021-01-02 21:39:20|352.41|350.41|352.54|350.54|352.61|350.61|352.26|350.26|32
1609623570000|2021-01-02 21:39:30|352.6|350.6|352.36|350.36|352.83|350.83|352.23|350.23|30
1609623580000|2021-01-02 21:39:40|352.52|350.52|352.46|350.46|352.67|350.67|352.45|350.45|27
1609623590000|2021-01-02 21:39:50|352.45|350.45|352.71|350.71|352.82|350.82|352.4|350.4|35
1609623600000|2021-01-02 21:40:00|352.73|350.73|352.9|350.9|352.9|350.9|352.72|350.72|30
1609623610000|2021-01-02 21:40:10|352.89|350.89|352.8|350.8|352.93|350.93|352.74|350.74|25
1609623620000|2021-01-02 21:40:20|352.84|350.84|352.93|350.93|352.93|350.93|352.83|350.83|21
1609623630000|2021-01-02 21:40:30|352.91|350.91|352.86|350.86|352.93|350.93|352.76|350.76|32
1609623640000|2021-01-02 21:40:40|352.87|350.87|352.74|350.74|352.92|350.92|352.73|350.73|22
1609623650000|2021-01-02 21:40:50|352.75|350.75|352.86|350.86|352.99|350.99|352.75|350.75|29
1609623660000|2021-01-02 21:41:00|352.73|350.73|352.73|350.73|352.8|350.8|352.69|350.69|30
1609623670000|2021-01-02 21:41:10|352.74|350.74|352.88|350.88|352.88|350.88|352.73|350.73|22
1609623680000|2021-01-02 21:41:20|352.92|350.92|352.79|350.79|352.92|350.92|352.78|350.78|24
1609623690000|2021-01-02 21:41:30|352.78|350.78|352.79|350.79|352.79|350.79|352.73|350.73|17
1609623700000|2021-01-02 21:41:40|352.8|350.8|352.77|350.77|352.88|350.88|352.75|350.75|19
1609623710000|2021-01-02 21:41:50|352.78|350.78|352.85|350.85|352.95|350.95|352.73|350.73|18
1609623720000|2021-01-02 21:42:00|352.83|350.83|352.95|350.95|352.96|350.96|352.83|350.83|22
1609623730000|2021-01-02 21:42:10|352.94|350.94|353.12|351.12|353.12|351.12|352.92|350.92|24
1609623740000|2021-01-02 21:42:20|353.11|351.11|353.12|351.12|353.28|351.28|353.07|351.07|33
1609623750000|2021-01-02 21:42:30|353.11|351.11|353.08|351.08|353.14|351.14|353.06|351.06|21
1609623760000|2021-01-02 21:42:40|353.07|351.07|352.91|350.91|353.2|351.2|352.8|350.8|24
1609623770000|2021-01-02 21:42:50|352.9|350.9|353.02|351.02|353.05|351.05|352.9|350.9|17
1609623780000|2021-01-02 21:43:00|353.03|351.03|352.8|350.8|353.04|351.04|352.78|350.78|23
1609623790000|2021-01-02 21:43:10|352.79|350.79|352.57|350.57|352.81|350.81|352.52|350.52|21
1609623800000|2021-01-02 21:43:20|352.58|350.58|352.39|350.39|352.61|350.61|352.39|350.39|15
1609623810000|2021-01-02 21:43:30|352.4|350.4|352.43|350.43|352.43|350.43|352.3|350.3|18
1609623820000|2021-01-02 21:43:40|352.42|350.42|352.6|350.6|352.6|350.6|352.41|350.41|25
1609623830000|2021-01-02 21:43:50|352.62|350.62|352.63|350.63|352.72|350.72|352.5|350.5|30
1609623840000|2021-01-02 21:44:00|352.64|350.64|352.59|350.59|352.7|350.7|352.58|350.58|20
1609623850000|2021-01-02 21:44:10|352.56|350.56|352.68|350.68|352.72|350.72|352.55|350.55|24
1609623860000|2021-01-02 21:44:20|352.67|350.67|352.45|350.45|352.68|350.68|352.45|350.45|23
1609623870000|2021-01-02 21:44:30|352.53|350.53|352.47|350.47|352.53|350.53|352.32|350.32|28
1609623880000|2021-01-02 21:44:40|352.5|350.5|352.54|350.54|352.58|350.58|352.5|350.5|16
1609623890000|2021-01-02 21:44:50|352.55|350.55|352.75|350.75|352.88|350.88|352.55|350.55|20
1609623900000|2021-01-02 21:45:00|352.78|350.78|352.58|350.58|352.84|350.84|352.57|350.57|28
1609623910000|2021-01-02 21:45:10|352.61|350.61|352.5|350.5|352.61|350.61|352.4|350.4|20
1609623920000|2021-01-02 21:45:20|352.51|350.51|352.49|350.49|352.51|350.51|352.49|350.49|5
1609623930000|2021-01-02 21:45:30|352.47|350.47|352.27|350.27|352.49|350.49|352.21|350.21|20
1609623940000|2021-01-02 21:45:40|352.32|350.32|352.36|350.36|352.38|350.38|352.32|350.32|14
1609623950000|2021-01-02 21:45:50|352.35|350.35|352.42|350.42|352.43|350.43|352.34|350.34|16
1609623960000|2021-01-02 21:46:00|352.41|350.41|352.56|350.56|352.59|350.59|352.41|350.41|19
1609623970000|2021-01-02 21:46:10|352.55|350.55|352.6|350.6|352.6|350.6|352.55|350.55|9
1609623980000|2021-01-02 21:46:20|352.65|350.65|352.8|350.8|352.85|350.85|352.64|350.64|21
1609623990000|2021-01-02 21:46:30|352.79|350.79|352.69|350.69|352.8|350.8|352.69|350.69|18
1609624000000|2021-01-02 21:46:40|352.63|350.63|352.63|350.63|352.69|350.69|352.6|350.6|25
1609624010000|2021-01-02 21:46:50|352.62|350.62|352.76|350.76|352.84|350.84|352.62|350.62|27
1609624020000|2021-01-02 21:47:00|352.75|350.75|352.99|350.99|353|351|352.75|350.75|17
1609624030000|2021-01-02 21:47:10|353|351|353.24|351.24|353.24|351.24|352.95|350.95|31
1609624040000|2021-01-02 21:47:20|353.23|351.23|353.04|351.04|353.23|351.23|353.04|351.04|19
1609624050000|2021-01-02 21:47:30|352.99|350.99|353.08|351.08|353.15|351.15|352.91|350.91|27
1609624060000|2021-01-02 21:47:40|353.05|351.05|352.99|350.99|353.05|351.05|352.98|350.98|20
1609624070000|2021-01-02 21:47:50|353.01|351.01|353.13|351.13|353.15|351.15|352.98|350.98|29
1609624080000|2021-01-02 21:48:00|353.14|351.14|353.23|351.23|353.28|351.28|353.13|351.13|20
1609624090000|2021-01-02 21:48:10|353.2|351.2|353.25|351.25|353.4|351.4|353.19|351.19|30
1609624100000|2021-01-02 21:48:20|353.29|351.29|353.36|351.36|353.37|351.37|353.25|351.25|16
1609624110000|2021-01-02 21:48:30|353.37|351.37|353.36|351.36|353.37|351.37|353.28|351.28|11
1609624120000|2021-01-02 21:48:40|353.35|351.35|353.22|351.22|353.35|351.35|353.22|351.22|23
1609624130000|2021-01-02 21:48:50|353.35|351.35|353.35|351.35|353.36|351.36|353.19|351.19|21
1609624140000|2021-01-02 21:49:00|353.29|351.29|352.83|350.83|353.38|351.38|352.83|350.83|26
1609624150000|2021-01-02 21:49:10|352.8|350.8|352.67|350.67|352.8|350.8|352.63|350.63|32
1609624160000|2021-01-02 21:49:20|352.68|350.68|352.82|350.82|352.82|350.82|352.66|350.66|24
1609624170000|2021-01-02 21:49:30|352.75|350.75|352.79|350.79|352.98|350.98|352.73|350.73|26
1609624180000|2021-01-02 21:49:40|352.8|350.8|353.04|351.04|353.12|351.12|352.79|350.79|26
1609624190000|2021-01-02 21:49:50|353.05|351.05|353.1|351.1|353.18|351.18|353.02|351.02|27
1609624200000|2021-01-02 21:50:00|353|351|353.33|351.33|353.36|351.36|353|351|27
1609624210000|2021-01-02 21:50:10|353.32|351.32|353.34|351.34|353.4|351.4|353.31|351.31|29
1609624220000|2021-01-02 21:50:20|353.36|351.36|353.32|351.32|353.44|351.44|353.28|351.28|25
1609624230000|2021-01-02 21:50:30|353.33|351.33|353.48|351.48|353.5|351.5|353.32|351.32|23
1609624240000|2021-01-02 21:50:40|353.47|351.47|353.33|351.33|353.51|351.51|353.33|351.33|19
1609624250000|2021-01-02 21:50:50|353.37|351.37|353.36|351.36|353.41|351.41|353.26|351.26|22
1609624260000|2021-01-02 21:51:00|353.38|351.38|353.4|351.4|353.42|351.42|353.35|351.35|21
1609624270000|2021-01-02 21:51:10|353.46|351.46|353.44|351.44|353.54|351.54|353.42|351.42|23
1609624280000|2021-01-02 21:51:20|353.42|351.42|353.58|351.58|353.59|351.59|353.37|351.37|26
1609624290000|2021-01-02 21:51:30|353.56|351.56|353.33|351.33|353.58|351.58|353.33|351.33|25
1609624300000|2021-01-02 21:51:40|353.32|351.32|353.41|351.41|353.41|351.41|353.32|351.32|18
1609624310000|2021-01-02 21:51:50|353.4|351.4|353.41|351.41|353.42|351.42|353.39|351.39|19
1609624320000|2021-01-02 21:52:00|353.42|351.42|353.46|351.46|353.54|351.54|353.41|351.41|19
1609624330000|2021-01-02 21:52:10|353.49|351.49|353.58|351.58|353.67|351.67|353.49|351.49|27
1609624340000|2021-01-02 21:52:20|353.59|351.59|353.49|351.49|353.6|351.6|353.38|351.38|21
1609624350000|2021-01-02 21:52:30|353.5|351.5|353.52|351.52|353.52|351.52|353.5|351.5|9
1609624360000|2021-01-02 21:52:40|353.51|351.51|353.43|351.43|353.62|351.62|353.43|351.43|25
1609624370000|2021-01-02 21:52:50|353.45|351.45|353.36|351.36|353.45|351.45|353.36|351.36|16
1609624380000|2021-01-02 21:53:00|353.34|351.34|353.24|351.24|353.36|351.36|353.15|351.15|25
1609624390000|2021-01-02 21:53:10|353.21|351.21|353.21|351.21|353.32|351.32|353.21|351.21|24
1609624400000|2021-01-02 21:53:20|353.22|351.22|353.19|351.19|353.27|351.27|353.18|351.18|23
1609624410000|2021-01-02 21:53:30|353.18|351.18|353.02|351.02|353.23|351.23|353.02|351.02|20
1609624420000|2021-01-02 21:53:40|353.03|351.03|352.98|350.98|353.06|351.06|352.98|350.98|13
1609624430000|2021-01-02 21:53:50|352.97|350.97|353.03|351.03|353.19|351.19|352.95|350.95|19
1609624440000|2021-01-02 21:54:00|353.06|351.06|353.07|351.07|353.11|351.11|353.05|351.05|24
1609624450000|2021-01-02 21:54:10|353.06|351.06|353.11|351.11|353.11|351.11|353.02|351.02|19
1609624460000|2021-01-02 21:54:20|353.08|351.08|353.14|351.14|353.16|351.16|353.05|351.05|14
1609624470000|2021-01-02 21:54:30|353.18|351.18|353.18|351.18|353.19|351.19|353.05|351.05|14
1609624480000|2021-01-02 21:54:40|353.17|351.17|353.15|351.15|353.23|351.23|353.13|351.13|12
1609624490000|2021-01-02 21:54:50|353.16|351.16|353.27|351.27|353.35|351.35|353.15|351.15|15
1609624500000|2021-01-02 21:55:00|353.29|351.29|353.26|351.26|353.35|351.35|353.25|351.25|14
1609624510000|2021-01-02 21:55:10|353.31|351.31|353.23|351.23|353.32|351.32|353.23|351.23|16
1609624520000|2021-01-02 21:55:20|353.24|351.24|353.13|351.13|353.25|351.25|353.13|351.13|18
1609624530000|2021-01-02 21:55:30|353.05|351.05|352.94|350.94|353.05|351.05|352.9|350.9|28
1609624540000|2021-01-02 21:55:40|352.95|350.95|352.95|350.95|352.96|350.96|352.92|350.92|17
1609624550000|2021-01-02 21:55:50|352.94|350.94|352.97|350.97|352.97|350.97|352.94|350.94|8
1609624560000|2021-01-02 21:56:00|352.96|350.96|352.83|350.83|352.98|350.98|352.77|350.77|30
1609624570000|2021-01-02 21:56:10|352.84|350.84|353.08|351.08|353.12|351.12|352.83|350.83|21
1609624580000|2021-01-02 21:56:20|353.06|351.06|353.05|351.05|353.08|351.08|353|351|12
1609624590000|2021-01-02 21:56:30|353.06|351.06|352.86|350.86|353.06|351.06|352.79|350.79|16
1609624600000|2021-01-02 21:56:40|352.85|350.85|352.84|350.84|352.85|350.85|352.83|350.83|8
1609624610000|2021-01-02 21:56:50|352.77|350.77|352.77|350.77|352.83|350.83|352.74|350.74|20
1609624620000|2021-01-02 21:57:00|352.78|350.78|352.75|350.75|352.78|350.78|352.75|350.75|9
1609624630000|2021-01-02 21:57:10|352.76|350.76|352.8|350.8|352.8|350.8|352.76|350.76|11
1609624640000|2021-01-02 21:57:20|352.82|350.82|352.77|350.77|352.85|350.85|352.75|350.75|16
1609624650000|2021-01-02 21:57:30|352.76|350.76|352.85|350.85|352.85|350.85|352.73|350.73|9
1609624660000|2021-01-02 21:57:40|352.84|350.84|352.8|350.8|352.84|350.84|352.72|350.72|16
1609624670000|2021-01-02 21:57:50|352.81|350.81|352.97|350.97|352.97|350.97|352.81|350.81|10
1609624680000|2021-01-02 21:58:00|352.95|350.95|352.82|350.82|352.95|350.95|352.82|350.82|15
1609624690000|2021-01-02 21:58:10|352.81|350.81|352.83|350.83|352.84|350.84|352.81|350.81|5
1609624700000|2021-01-02 21:58:20|352.84|350.84|352.82|350.82|352.84|350.84|352.82|350.82|7
1609624710000|2021-01-02 21:58:30|352.83|350.83|352.81|350.81|352.91|350.91|352.81|350.81|22
1609624720000|2021-01-02 21:58:40|352.85|350.85|352.8|350.8|352.85|350.85|352.79|350.79|11
1609624730000|2021-01-02 21:58:50|352.81|350.81|352.84|350.84|352.84|350.84|352.81|350.81|8
1609624740000|2021-01-02 21:59:00|352.85|350.85|352.87|350.87|352.94|350.94|352.84|350.84|12
1609624750000|2021-01-02 21:59:10|352.88|350.88|352.86|350.86|352.88|350.88|352.86|350.86|3
1609624760000|2021-01-02 21:59:20|352.87|350.87|353|351|353|351|352.85|350.85|12
1609624770000|2021-01-02 21:59:30|352.9|350.9|352.91|350.91|353|351|352.84|350.84|18
1609624780000|2021-01-02 21:59:40|352.89|350.89|352.85|350.85|352.89|350.89|352.85|350.85|4
1609624790000|2021-01-02 21:59:50|352.93|350.93|352.92|350.92|352.94|350.94|352.85|350.85|20
1609624800000|2021-01-02 22:00:00|352.94|350.94|352.98|350.98|352.98|350.98|352.92|350.92|11
1609624810000|2021-01-02 22:00:10|352.99|350.99|352.84|350.84|352.99|350.99|352.81|350.81|13
1609624820000|2021-01-02 22:00:20|352.85|350.85|352.84|350.84|352.85|350.85|352.83|350.83|10
1609624830000|2021-01-02 22:00:30|352.83|350.83|352.84|350.84|352.84|350.84|352.83|350.83|8
1609624840000|2021-01-02 22:00:40|352.85|350.85|352.84|350.84|352.87|350.87|352.83|350.83|10
1609624850000|2021-01-02 22:00:50|352.83|350.83|352.79|350.79|352.83|350.83|352.78|350.78|8
1609624860000|2021-01-02 22:01:00|352.74|350.74|352.79|350.79|352.82|350.82|352.71|350.71|17
1609624870000|2021-01-02 22:01:10|352.8|350.8|352.67|350.67|352.81|350.81|352.67|350.67|13
1609624880000|2021-01-02 22:01:20|352.68|350.68|352.47|350.47|352.68|350.68|352.46|350.46|16
1609624890000|2021-01-02 22:01:30|352.45|350.45|351.94|349.94|352.47|350.47|351.94|349.94|15
1609624900000|2021-01-02 22:01:40|351.96|349.96|351.95|349.95|352.1|350.1|351.88|349.88|29
1609624910000|2021-01-02 22:01:50|351.96|349.96|351.8|349.8|351.96|349.96|351.78|349.78|22
1609624920000|2021-01-02 22:02:00|351.77|349.77|351.83|349.83|351.83|349.83|351.77|349.77|16
1609624930000|2021-01-02 22:02:10|351.82|349.82|351.6|349.6|351.84|349.84|351.6|349.6|20
1609624940000|2021-01-02 22:02:20|351.61|349.61|351.63|349.63|351.66|349.66|351.59|349.59|20
1609624950000|2021-01-02 22:02:30|351.57|349.57|351.62|349.62|351.65|349.65|351.57|349.57|18
1609624960000|2021-01-02 22:02:40|351.64|349.64|351.82|349.82|351.82|349.82|351.46|349.46|17
1609624970000|2021-01-02 22:02:50|351.79|349.79|351.87|349.87|351.87|349.87|351.7|349.7|11
1609624980000|2021-01-02 22:03:00|351.88|349.88|351.87|349.87|351.88|349.88|351.85|349.85|9
1609624990000|2021-01-02 22:03:10|351.86|349.86|351.88|349.88|351.88|349.88|351.86|349.86|4
1609625000000|2021-01-02 22:03:20|351.85|349.85|351.84|349.84|351.86|349.86|351.83|349.83|7
1609625010000|2021-01-02 22:03:30|351.85|349.85|351.84|349.84|351.85|349.85|351.84|349.84|2
1609625020000|2021-01-02 22:03:40|351.83|349.83|351.66|349.66|351.84|349.84|351.66|349.66|28
1609625030000|2021-01-02 22:03:50|351.64|349.64|351.36|349.36|351.67|349.67|351.36|349.36|21
1609625040000|2021-01-02 22:04:00|351.37|349.37|351.25|349.25|351.38|349.38|351.25|349.25|14
1609625050000|2021-01-02 22:04:10|351.16|349.16|351.19|349.19|351.22|349.22|351.14|349.14|21
1609625060000|2021-01-02 22:04:20|351.21|349.21|351.2|349.2|351.23|349.23|351.17|349.17|15
1609625070000|2021-01-02 22:04:30|351.22|349.22|351.14|349.14|351.24|349.24|351.12|349.12|20
1609625080000|2021-01-02 22:04:40|351.15|349.15|350.72|348.72|351.16|349.16|350.7|348.7|22
1609625090000|2021-01-02 22:04:50|350.73|348.73|350.21|348.21|350.73|348.73|350.19|348.19|19
1609625100000|2021-01-02 22:05:00|350.2|348.2|350.03|348.03|350.21|348.21|350.01|348.01|26
1609625110000|2021-01-02 22:05:10|350.04|348.04|350.18|348.18|350.18|348.18|349.91|347.91|28
1609625120000|2021-01-02 22:05:20|350.21|348.21|350.34|348.34|350.38|348.38|350.18|348.18|22
1609625130000|2021-01-02 22:05:30|350.35|348.35|350.61|348.61|350.64|348.64|350.35|348.35|23
1609625140000|2021-01-02 22:05:40|350.6|348.6|350.87|348.87|350.88|348.88|350.6|348.6|22
1609625150000|2021-01-02 22:05:50|350.88|348.88|351.1|349.1|351.12|349.12|350.88|348.88|22
1609625160000|2021-01-02 22:06:00|351.12|349.12|351.29|349.29|351.3|349.3|351.12|349.12|18
1609625170000|2021-01-02 22:06:10|351.28|349.28|351.35|349.35|351.36|349.36|351.27|349.27|15
1609625180000|2021-01-02 22:06:20|351.34|349.34|351.41|349.41|351.41|349.41|351.28|349.28|26
1609625190000|2021-01-02 22:06:30|351.39|349.39|351.49|349.49|351.51|349.51|351.38|349.38|23
1609625200000|2021-01-02 22:06:40|351.51|349.51|351.64|349.64|351.64|349.64|351.51|349.51|16
1609625210000|2021-01-02 22:06:50|351.63|349.63|351.68|349.68|351.78|349.78|351.63|349.63|12
1609625220000|2021-01-02 22:07:00|351.67|349.67|351.41|349.41|351.7|349.7|351.41|349.41|21
1609625230000|2021-01-02 22:07:10|351.42|349.42|351.39|349.39|351.43|349.43|351.25|349.25|23
1609625240000|2021-01-02 22:07:20|351.4|349.4|351.43|349.43|351.43|349.43|351.35|349.35|18
1609625250000|2021-01-02 22:07:30|351.44|349.44|351.21|349.21|351.45|349.45|351.21|349.21|19
1609625260000|2021-01-02 22:07:40|351.24|349.24|351.27|349.27|351.3|349.3|351.21|349.21|22
1609625270000|2021-01-02 22:07:50|351.28|349.28|351.24|349.24|351.29|349.29|351.24|349.24|18
1609625280000|2021-01-02 22:08:00|351.25|349.25|351.02|349.02|351.25|349.25|350.95|348.95|12
1609625290000|2021-01-02 22:08:10|351.01|349.01|350.94|348.94|351.03|349.03|350.93|348.93|24
1609625300000|2021-01-02 22:08:20|350.93|348.93|350.93|348.93|350.95|348.95|350.91|348.91|9
1609625310000|2021-01-02 22:08:30|350.95|348.95|350.94|348.94|350.95|348.95|350.93|348.93|14
1609625320000|2021-01-02 22:08:40|350.95|348.95|350.77|348.77|350.95|348.95|350.77|348.77|7
1609625330000|2021-01-02 22:08:50|350.79|348.79|350.81|348.81|350.83|348.83|350.78|348.78|14
1609625340000|2021-01-02 22:09:00|350.84|348.84|350.87|348.87|350.87|348.87|350.83|348.83|14
1609625350000|2021-01-02 22:09:10|350.84|348.84|350.8|348.8|350.85|348.85|350.79|348.79|15
1609625360000|2021-01-02 22:09:20|350.79|348.79|350.79|348.79|350.8|348.8|350.79|348.79|3
1609625370000|2021-01-02 22:09:30|350.8|348.8|350.8|348.8|350.82|348.82|350.8|348.8|5
1609625380000|2021-01-02 22:09:40|350.81|348.81|350.81|348.81|350.82|348.82|350.8|348.8|11
1609625390000|2021-01-02 22:09:50|350.82|348.82|350.84|348.84|350.87|348.87|350.81|348.81|9
1609625400000|2021-01-02 22:10:00|350.85|348.85|350.82|348.82|350.85|348.85|350.82|348.82|7
1609625410000|2021-01-02 22:10:10|350.86|348.86|350.86|348.86|350.88|348.88|350.86|348.86|7
1609625420000|2021-01-02 22:10:20|350.85|348.85|350.86|348.86|350.88|348.88|350.85|348.85|11
1609625430000|2021-01-02 22:10:30|350.85|348.85|350.65|348.65|350.85|348.85|350.65|348.65|18
1609625440000|2021-01-02 22:10:40|350.66|348.66|350.66|348.66|350.72|348.72|350.66|348.66|15
1609625450000|2021-01-02 22:10:50|350.63|348.63|350.58|348.58|350.63|348.63|350.55|348.55|14
1609625460000|2021-01-02 22:11:00|350.56|348.56|350.56|348.56|350.58|348.58|350.55|348.55|16
1609625470000|2021-01-02 22:11:10|350.55|348.55|350.48|348.48|350.57|348.57|350.46|348.46|21
1609625480000|2021-01-02 22:11:20|350.46|348.46|350.38|348.38|350.46|348.46|350.37|348.37|5
1609625490000|2021-01-02 22:11:30|350.37|348.37|350.37|348.37|350.38|348.38|350.36|348.36|11
1609625500000|2021-01-02 22:11:40|350.39|348.39|350.42|348.42|350.42|348.42|350.35|348.35|18
1609625510000|2021-01-02 22:11:50|350.43|348.43|350.45|348.45|350.46|348.46|350.4|348.4|10
1609625520000|2021-01-02 22:12:00|350.44|348.44|350.47|348.47|350.48|348.48|350.44|348.44|11
1609625530000|2021-01-02 22:12:10|350.48|348.48|350.5|348.5|350.51|348.51|350.48|348.48|4
1609625540000|2021-01-02 22:12:20|350.51|348.51|350.52|348.52|350.52|348.52|350.51|348.51|6
1609625550000|2021-01-02 22:12:30|350.51|348.51|350.56|348.56|350.56|348.56|350.51|348.51|5
1609625560000|2021-01-02 22:12:40|350.55|348.55|350.53|348.53|350.56|348.56|350.53|348.53|3
1609625570000|2021-01-02 22:12:50|350.54|348.54|350.84|348.84|350.84|348.84|350.54|348.54|14
1609625580000|2021-01-02 22:13:00|350.83|348.83|350.95|348.95|350.96|348.96|350.83|348.83|15
1609625590000|2021-01-02 22:13:10|350.91|348.91|350.96|348.96|350.97|348.97|350.91|348.91|6
1609625600000|2021-01-02 22:13:20|350.95|348.95|351.08|349.08|351.08|349.08|350.92|348.92|9
1609625610000|2021-01-02 22:13:30|351.07|349.07|351.05|349.05|351.07|349.07|351.04|349.04|12
1609625620000|2021-01-02 22:13:40|351.06|349.06|351.08|349.08|351.08|349.08|351.06|349.06|5
1609625630000|2021-01-02 22:13:50|351.1|349.1|351.15|349.15|351.15|349.15|351.1|349.1|5
1609625640000|2021-01-02 22:14:00|351.24|349.24|351.19|349.19|351.24|349.24|351.16|349.16|15
1609625650000|2021-01-02 22:14:10|351.18|349.18|351.3|349.3|351.31|349.31|351.18|349.18|14
1609625660000|2021-01-02 22:14:20|351.29|349.29|351.33|349.33|351.33|349.33|351.29|349.29|9
1609625670000|2021-01-02 22:14:30|351.34|349.34|351.37|349.37|351.38|349.38|351.34|349.34|8
1609625680000|2021-01-02 22:14:40|351.36|349.36|351.44|349.44|351.44|349.44|351.36|349.36|8
1609625690000|2021-01-02 22:14:50|351.45|349.45|351.55|349.55|351.55|349.55|351.45|349.45|11
1609625700000|2021-01-02 22:15:00|351.61|349.61|351.6|349.6|351.61|349.61|351.58|349.58|12
1609625710000|2021-01-02 22:15:10|351.58|349.58|351.63|349.63|351.64|349.64|351.58|349.58|10
1609625720000|2021-01-02 22:15:20|351.64|349.64|351.64|349.64|351.67|349.67|351.64|349.64|5
1609625730000|2021-01-02 22:15:30|351.67|349.67|351.84|349.84|351.94|349.94|351.67|349.67|26
1609625740000|2021-01-02 22:15:40|351.87|349.87|351.94|349.94|351.99|349.99|351.87|349.87|22
1609625750000|2021-01-02 22:15:50|351.95|349.95|351.94|349.94|351.96|349.96|351.92|349.92|8
1609625760000|2021-01-02 22:16:00|351.95|349.95|352.06|350.06|352.06|350.06|351.95|349.95|13
1609625770000|2021-01-02 22:16:10|352.05|350.05|352.07|350.07|352.09|350.09|352.05|350.05|8
1609625780000|2021-01-02 22:16:20|352.09|350.09|352.08|350.08|352.09|350.09|352.08|350.08|8
1609625790000|2021-01-02 22:16:30|352.09|350.09|352.15|350.15|352.15|350.15|352.08|350.08|7
1609625800000|2021-01-02 22:16:40|352.16|350.16|352.17|350.17|352.18|350.18|352.11|350.11|20
1609625810000|2021-01-02 22:16:50|352.16|350.16|352.22|350.22|352.22|350.22|352.16|350.16|13
1609625820000|2021-01-02 22:17:00|352.21|350.21|352.18|350.18|352.22|350.22|352.18|350.18|11
1609625830000|2021-01-02 22:17:10|352.13|350.13|352.14|350.14|352.2|350.2|352.09|350.09|24
1609625840000|2021-01-02 22:17:20|352.11|350.11|352.16|350.16|352.16|350.16|352.11|350.11|14
1609625850000|2021-01-02 22:17:30|352.17|350.17|352.17|350.17|352.19|350.19|352.15|350.15|10
1609625860000|2021-01-02 22:17:40|352.18|350.18|352.2|350.2|352.2|350.2|352.16|350.16|11
1609625870000|2021-01-02 22:17:50|352.21|350.21|352.21|350.21|352.21|350.21|352.2|350.2|7
1609625880000|2021-01-02 22:18:00|352.2|350.2|352.21|350.21|352.21|350.21|352.19|350.19|6
1609625890000|2021-01-02 22:18:10|352.2|350.2|352.21|350.21|352.21|350.21|352.2|350.2|10
1609625900000|2021-01-02 22:18:20|352.23|350.23|352.29|350.29|352.31|350.31|352.23|350.23|16
1609625910000|2021-01-02 22:18:30|352.27|350.27|352.35|350.35|352.35|350.35|352.27|350.27|6
1609625920000|2021-01-02 22:18:40|352.34|350.34|352.34|350.34|352.46|350.46|352.34|350.34|3
1609625930000|2021-01-02 22:18:50|352.33|350.33|352.34|350.34|352.37|350.37|352.28|350.28|12
1609625940000|2021-01-02 22:19:00|352.35|350.35|352.42|350.42|352.43|350.43|352.34|350.34|12
1609625950000|2021-01-02 22:19:10|352.41|350.41|352.52|350.52|352.52|350.52|352.41|350.41|13
1609625960000|2021-01-02 22:19:20|352.56|350.56|352.59|350.59|352.66|350.66|352.53|350.53|23
1609625970000|2021-01-02 22:19:30|352.6|350.6|352.09|350.09|352.63|350.63|352.09|350.09|22
1609625980000|2021-01-02 22:19:40|352.28|350.28|352.26|350.26|352.31|350.31|352.26|350.26|25
1609625990000|2021-01-02 22:19:50|352.27|350.27|352.23|350.23|352.28|350.28|352.22|350.22|23
1609626000000|2021-01-02 22:20:00|352.24|350.24|352.28|350.28|352.28|350.28|352.23|350.23|13
1609626010000|2021-01-02 22:20:10|352.25|350.25|352.24|350.24|352.29|350.29|352.24|350.24|8
1609626020000|2021-01-02 22:20:20|352.28|350.28|352.22|350.22|352.28|350.28|352.21|350.21|10
1609626030000|2021-01-02 22:20:30|352.21|350.21|352.22|350.22|352.22|350.22|352.2|350.2|6
1609626040000|2021-01-02 22:20:40|352.23|350.23|352.23|350.23|352.3|350.3|352.21|350.21|9
1609626050000|2021-01-02 22:20:50|352.22|350.22|352.26|350.26|352.3|350.3|352.22|350.22|13
1609626060000|2021-01-02 22:21:00|352.28|350.28|352.39|350.39|352.4|350.4|352.28|350.28|18
1609626070000|2021-01-02 22:21:10|352.4|350.4|352.43|350.43|352.43|350.43|352.39|350.39|10
1609626080000|2021-01-02 22:21:20|352.57|350.57|352.58|350.58|352.58|350.58|352.57|350.57|4
1609626090000|2021-01-02 22:21:30|352.59|350.59|352.58|350.58|352.59|350.59|352.58|350.58|6
1609626100000|2021-01-02 22:21:40|352.59|350.59|352.7|350.7|352.7|350.7|352.59|350.59|8
1609626110000|2021-01-02 22:21:50|352.69|350.69|352.74|350.74|352.75|350.75|352.69|350.69|19
1609626120000|2021-01-02 22:22:00|352.73|350.73|352.82|350.82|352.85|350.85|352.73|350.73|8
1609626130000|2021-01-02 22:22:10|352.81|350.81|352.82|350.82|352.82|350.82|352.81|350.81|2
1609626140000|2021-01-02 22:22:20|352.8|350.8|352.81|350.81|352.84|350.84|352.8|350.8|16
1609626150000|2021-01-02 22:22:30|352.8|350.8|352.8|350.8|352.84|350.84|352.74|350.74|10
1609626160000|2021-01-02 22:22:40|352.81|350.81|352.85|350.85|352.85|350.85|352.8|350.8|7
1609626170000|2021-01-02 22:22:50|352.87|350.87|352.81|350.81|352.87|350.87|352.79|350.79|8
1609626180000|2021-01-02 22:23:00|352.8|350.8|352.83|350.83|352.85|350.85|352.79|350.79|15
1609626190000|2021-01-02 22:23:10|352.81|350.81|352.83|350.83|352.83|350.83|352.78|350.78|11
1609626200000|2021-01-02 22:23:20|352.81|350.81|352.84|350.84|352.84|350.84|352.81|350.81|4
1609626210000|2021-01-02 22:23:30|352.85|350.85|352.85|350.85|352.87|350.87|352.85|350.85|4
1609626220000|2021-01-02 22:23:40|352.86|350.86|353.04|351.04|353.07|351.07|352.85|350.85|18
1609626230000|2021-01-02 22:23:50|353.05|351.05|353.12|351.12|353.13|351.13|353.03|351.03|19
1609626240000|2021-01-02 22:24:00|353.13|351.13|353.33|351.33|353.34|351.34|353.12|351.12|24
1609626250000|2021-01-02 22:24:10|353.35|351.35|353.44|351.44|353.45|351.45|353.32|351.32|18
1609626260000|2021-01-02 22:24:20|353.45|351.45|353.46|351.46|353.49|351.49|353.4|351.4|13
1609626270000|2021-01-02 22:24:30|353.47|351.47|353.47|351.47|353.52|351.52|353.45|351.45|23
1609626280000|2021-01-02 22:24:40|353.46|351.46|353.38|351.38|353.51|351.51|353.34|351.34|26
1609626290000|2021-01-02 22:24:50|353.37|351.37|353.37|351.37|353.41|351.41|353.37|351.37|7
1609626300000|2021-01-02 22:25:00|353.42|351.42|353.38|351.38|353.43|351.43|353.35|351.35|20
1609626310000|2021-01-02 22:25:10|353.4|351.4|353.42|351.42|353.44|351.44|353.37|351.37|24
1609626320000|2021-01-02 22:25:20|353.37|351.37|353.47|351.47|353.52|351.52|353.31|351.31|22
1609626330000|2021-01-02 22:25:30|353.51|351.51|353.52|351.52|353.53|351.53|353.47|351.47|14
1609626340000|2021-01-02 22:25:40|353.53|351.53|353.56|351.56|353.57|351.57|353.46|351.46|22
1609626350000|2021-01-02 22:25:50|353.51|351.51|353.69|351.69|353.69|351.69|353.51|351.51|27
1609626360000|2021-01-02 22:26:00|353.58|351.58|353.67|351.67|353.68|351.68|353.56|351.56|30
1609626370000|2021-01-02 22:26:10|353.68|351.68|353.67|351.67|353.7|351.7|353.63|351.63|17
1609626380000|2021-01-02 22:26:20|353.68|351.68|353.67|351.67|353.81|351.81|353.65|351.65|22
1609626390000|2021-01-02 22:26:30|353.66|351.66|353.67|351.67|353.75|351.75|353.62|351.62|21
1609626400000|2021-01-02 22:26:40|353.71|351.71|353.77|351.77|353.79|351.79|353.68|351.68|15
1609626410000|2021-01-02 22:26:50|353.78|351.78|353.87|351.87|353.92|351.92|353.76|351.76|19
1609626420000|2021-01-02 22:27:00|353.81|351.81|353.91|351.91|353.91|351.91|353.8|351.8|15
1609626430000|2021-01-02 22:27:10|353.9|351.9|353.9|351.9|353.94|351.94|353.9|351.9|6
1609626440000|2021-01-02 22:27:20|353.95|351.95|353.95|351.95|353.96|351.96|353.91|351.91|7
1609626450000|2021-01-02 22:27:30|353.96|351.96|353.95|351.95|353.96|351.96|353.95|351.95|4
1609626460000|2021-01-02 22:27:40|353.96|351.96|353.95|351.95|353.98|351.98|353.93|351.93|11
1609626470000|2021-01-02 22:27:50|353.93|351.93|354.03|352.03|354.03|352.03|353.89|351.89|13
1609626480000|2021-01-02 22:28:00|354.02|352.02|353.99|351.99|354.03|352.03|353.98|351.98|16
1609626490000|2021-01-02 22:28:10|354|352|354.03|352.03|354.04|352.04|353.98|351.98|14
1609626500000|2021-01-02 22:28:20|354.02|352.02|354.04|352.04|354.04|352.04|354.01|352.01|17
1609626510000|2021-01-02 22:28:30|354.03|352.03|354.03|352.03|354.04|352.04|354.02|352.02|7
1609626520000|2021-01-02 22:28:40|354.04|352.04|354.15|352.15|354.16|352.16|354.04|352.04|7
1609626530000|2021-01-02 22:28:50|354.14|352.14|354.11|352.11|354.14|352.14|354.08|352.08|11
1609626540000|2021-01-02 22:29:00|354.1|352.1|354.09|352.09|354.12|352.12|354.09|352.09|9
1609626550000|2021-01-02 22:29:10|354.1|352.1|354.12|352.12|354.12|352.12|354.09|352.09|14
1609626560000|2021-01-02 22:29:20|354.09|352.09|354.13|352.13|354.15|352.15|354.07|352.07|13
1609626570000|2021-01-02 22:29:30|354.15|352.15|354.12|352.12|354.16|352.16|354.09|352.09|15
1609626580000|2021-01-02 22:29:40|354.14|352.14|354.16|352.16|354.16|352.16|354.14|352.14|4
1609626590000|2021-01-02 22:29:50|354.15|352.15|354.21|352.21|354.28|352.28|354.15|352.15|20
1609626600000|2021-01-02 22:30:00|354.22|352.22|354.26|352.26|354.27|352.27|354.21|352.21|10
1609626610000|2021-01-02 22:30:10|354.27|352.27|354.3|352.3|354.3|352.3|354.26|352.26|7
1609626620000|2021-01-02 22:30:20|354.28|352.28|354.2|352.2|354.28|352.28|354.2|352.2|22
1609626630000|2021-01-02 22:30:30|354.15|352.15|354.14|352.14|354.15|352.15|354.11|352.11|5
1609626640000|2021-01-02 22:30:40|354.13|352.13|354.13|352.13|354.13|352.13|354.12|352.12|5
1609626650000|2021-01-02 22:30:50|354.07|352.07|354.14|352.14|354.15|352.15|354.07|352.07|10
1609626660000|2021-01-02 22:31:00|354.15|352.15|354.14|352.14|354.16|352.16|354.12|352.12|15
1609626670000|2021-01-02 22:31:10|354.13|352.13|354.1|352.1|354.13|352.13|354.09|352.09|11
1609626680000|2021-01-02 22:31:20|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|1
1609626690000|2021-01-02 22:31:30|354.11|352.11|354.09|352.09|354.11|352.11|354.08|352.08|5
1609626700000|2021-01-02 22:31:40|354.08|352.08|353.68|351.68|354.09|352.09|353.5|351.5|28
1609626710000|2021-01-02 22:31:50|353.58|351.58|353.23|351.23|353.58|351.58|353.19|351.19|25
1609626720000|2021-01-02 22:32:00|353.22|351.22|353.14|351.14|353.22|351.22|353.07|351.07|28
1609626730000|2021-01-02 22:32:10|353.15|351.15|353.33|351.33|353.49|351.49|353.15|351.15|27
1609626740000|2021-01-02 22:32:20|353.36|351.36|353.55|351.55|353.56|351.56|353.36|351.36|28
1609626750000|2021-01-02 22:32:30|353.52|351.52|353.64|351.64|353.66|351.66|353.52|351.52|25
1609626760000|2021-01-02 22:32:40|353.65|351.65|353.7|351.7|353.7|351.7|353.59|351.59|12
1609626770000|2021-01-02 22:32:50|353.71|351.71|353.69|351.69|353.72|351.72|353.63|351.63|10
1609626780000|2021-01-02 22:33:00|353.7|351.7|353.68|351.68|353.71|351.71|353.65|351.65|20
1609626790000|2021-01-02 22:33:10|353.67|351.67|353.44|351.44|353.75|351.75|353.42|351.42|26
1609626800000|2021-01-02 22:33:20|353.43|351.43|353.58|351.58|353.6|351.6|353.43|351.43|25
1609626810000|2021-01-02 22:33:30|353.57|351.57|353.58|351.58|353.59|351.59|353.55|351.55|12
1609626820000|2021-01-02 22:33:40|353.57|351.57|353.49|351.49|353.58|351.58|353.47|351.47|9
1609626830000|2021-01-02 22:33:50|353.52|351.52|353.54|351.54|353.54|351.54|353.52|351.52|3
1609626840000|2021-01-02 22:34:00|353.57|351.57|353.66|351.66|353.69|351.69|353.57|351.57|18
1609626850000|2021-01-02 22:34:10|353.65|351.65|353.72|351.72|353.73|351.73|353.65|351.65|14
1609626860000|2021-01-02 22:34:20|353.73|351.73|353.76|351.76|353.77|351.77|353.73|351.73|4
1609626870000|2021-01-02 22:34:30|353.83|351.83|353.66|351.66|353.85|351.85|353.66|351.66|16
1609626880000|2021-01-02 22:34:40|353.68|351.68|353.61|351.61|353.69|351.69|353.61|351.61|13
1609626890000|2021-01-02 22:34:50|353.6|351.6|353.65|351.65|353.66|351.66|353.6|351.6|12
1609626900000|2021-01-02 22:35:00|353.62|351.62|353.71|351.71|353.72|351.72|353.62|351.62|12
1609626910000|2021-01-02 22:35:10|353.68|351.68|353.71|351.71|353.89|351.89|353.64|351.64|12
1609626920000|2021-01-02 22:35:20|353.72|351.72|353.8|351.8|353.83|351.83|353.72|351.72|25
1609626930000|2021-01-02 22:35:30|353.81|351.81|353.85|351.85|353.85|351.85|353.76|351.76|24
1609626940000|2021-01-02 22:35:40|353.84|351.84|353.85|351.85|353.86|351.86|353.83|351.83|12
1609626950000|2021-01-02 22:35:50|353.84|351.84|353.83|351.83|353.85|351.85|353.8|351.8|11
1609626960000|2021-01-02 22:36:00|353.82|351.82|353.97|351.97|353.98|351.98|353.8|351.8|21
1609626970000|2021-01-02 22:36:10|353.95|351.95|353.96|351.96|353.97|351.97|353.94|351.94|17
1609626980000|2021-01-02 22:36:20|353.97|351.97|354.02|352.02|354.03|352.03|353.96|351.96|13
1609626990000|2021-01-02 22:36:30|354.01|352.01|353.88|351.88|354.08|352.08|353.88|351.88|13
1609627000000|2021-01-02 22:36:40|353.89|351.89|353.89|351.89|353.9|351.9|353.89|351.89|5
1609627010000|2021-01-02 22:36:50|353.87|351.87|353.81|351.81|353.87|351.87|353.81|351.81|9
1609627020000|2021-01-02 22:37:00|353.83|351.83|353.87|351.87|353.91|351.91|353.82|351.82|7
1609627030000|2021-01-02 22:37:10|353.86|351.86|353.87|351.87|353.87|351.87|353.86|351.86|12
1609627040000|2021-01-02 22:37:20|353.86|351.86|353.86|351.86|353.87|351.87|353.86|351.86|3
1609627050000|2021-01-02 22:37:30|353.87|351.87|353.89|351.89|353.9|351.9|353.85|351.85|7
1609627060000|2021-01-02 22:37:40|353.85|351.85|353.88|351.88|353.88|351.88|353.84|351.84|9
1609627070000|2021-01-02 22:37:50|353.87|351.87|353.82|351.82|353.87|351.87|353.79|351.79|11
1609627080000|2021-01-02 22:38:00|353.81|351.81|353.83|351.83|353.83|351.83|353.81|351.81|11
1609627090000|2021-01-02 22:38:10|353.82|351.82|353.87|351.87|353.91|351.91|353.78|351.78|12
1609627100000|2021-01-02 22:38:20|353.86|351.86|353.91|351.91|353.91|351.91|353.86|351.86|20
1609627110000|2021-01-02 22:38:30|353.92|351.92|353.93|351.93|353.93|351.93|353.86|351.86|15
1609627120000|2021-01-02 22:38:40|353.89|351.89|353.9|351.9|353.9|351.9|353.86|351.86|3
1609627130000|2021-01-02 22:38:50|353.91|351.91|353.89|351.89|353.91|351.91|353.87|351.87|4
1609627140000|2021-01-02 22:39:00|353.9|351.9|353.9|351.9|353.9|351.9|353.89|351.89|3
1609627150000|2021-01-02 22:39:10|353.92|351.92|353.95|351.95|353.95|351.95|353.92|351.92|5
1609627160000|2021-01-02 22:39:20|353.94|351.94|353.93|351.93|353.94|351.94|353.91|351.91|6
1609627170000|2021-01-02 22:39:30|353.89|351.89|353.93|351.93|353.94|351.94|353.89|351.89|5
1609627180000|2021-01-02 22:39:40|353.94|351.94|353.9|351.9|353.94|351.94|353.88|351.88|7
1609627190000|2021-01-02 22:39:50|353.91|351.91|353.82|351.82|353.91|351.91|353.82|351.82|17
1609627200000|2021-01-02 22:40:00|353.81|351.81|353.82|351.82|353.83|351.83|353.8|351.8|14
1609627210000|2021-01-02 22:40:10|353.81|351.81|353.82|351.82|353.86|351.86|353.76|351.76|25
1609627220000|2021-01-02 22:40:20|353.84|351.84|353.97|351.97|353.97|351.97|353.84|351.84|11
1609627230000|2021-01-02 22:40:30|354|352|354.04|352.04|354.09|352.09|354|352|16
1609627240000|2021-01-02 22:40:40|354.03|352.03|354.03|352.03|354.04|352.04|354|352|10
1609627250000|2021-01-02 22:40:50|354.06|352.06|354.03|352.03|354.09|352.09|354|352|20
1609627260000|2021-01-02 22:41:00|354.02|352.02|353.81|351.81|354.04|352.04|353.81|351.81|18
1609627270000|2021-01-02 22:41:10|353.9|351.9|353.76|351.76|353.9|351.9|353.67|351.67|24
1609627280000|2021-01-02 22:41:20|353.72|351.72|353.78|351.78|353.82|351.82|353.7|351.7|22
1609627290000|2021-01-02 22:41:30|353.77|351.77|353.76|351.76|353.8|351.8|353.72|351.72|23
1609627300000|2021-01-02 22:41:40|353.82|351.82|353.77|351.77|353.85|351.85|353.75|351.75|24
1609627310000|2021-01-02 22:41:50|353.78|351.78|353.88|351.88|353.88|351.88|353.76|351.76|15
1609627320000|2021-01-02 22:42:00|353.87|351.87|353.91|351.91|353.91|351.91|353.86|351.86|11
1609627330000|2021-01-02 22:42:10|353.9|351.9|353.94|351.94|353.98|351.98|353.89|351.89|12
1609627340000|2021-01-02 22:42:20|353.93|351.93|353.93|351.93|353.98|351.98|353.92|351.92|25
1609627350000|2021-01-02 22:42:30|353.96|351.96|353.97|351.97|353.97|351.97|353.94|351.94|9
1609627360000|2021-01-02 22:42:40|353.96|351.96|354.01|352.01|354.01|352.01|353.96|351.96|15
1609627370000|2021-01-02 22:42:50|354|352|354.06|352.06|354.06|352.06|353.99|351.99|14
1609627380000|2021-01-02 22:43:00|354.07|352.07|354.11|352.11|354.11|352.11|354.06|352.06|6
1609627390000|2021-01-02 22:43:10|354.13|352.13|354.39|352.39|354.39|352.39|354.12|352.12|21
1609627400000|2021-01-02 22:43:20|354.4|352.4|354.45|352.45|354.45|352.45|354.37|352.37|12
1609627410000|2021-01-02 22:43:30|354.44|352.44|354.51|352.51|354.51|352.51|354.44|352.44|21
1609627420000|2021-01-02 22:43:40|354.52|352.52|354.64|352.64|354.64|352.64|354.51|352.51|23
1609627430000|2021-01-02 22:43:50|354.67|352.67|354.75|352.75|354.76|352.76|354.67|352.67|12
1609627440000|2021-01-02 22:44:00|354.81|352.81|354.81|352.81|354.83|352.83|354.8|352.8|20
1609627450000|2021-01-02 22:44:10|354.82|352.82|354.84|352.84|354.84|352.84|354.8|352.8|17
1609627460000|2021-01-02 22:44:20|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|1
1609627470000|2021-01-02 22:44:30|354.84|352.84|354.87|352.87|354.87|352.87|354.84|352.84|6
1609627480000|2021-01-02 22:44:40|354.86|352.86|354.86|352.86|354.87|352.87|354.86|352.86|11
1609627490000|2021-01-02 22:44:50|354.87|352.87|354.73|352.73|354.87|352.87|354.7|352.7|16
1609627500000|2021-01-02 22:45:00|354.67|352.67|354.7|352.7|354.8|352.8|354.65|352.65|30
1609627510000|2021-01-02 22:45:10|354.74|352.74|354.8|352.8|354.8|352.8|354.74|352.74|17
1609627520000|2021-01-02 22:45:20|354.81|352.81|354.86|352.86|354.9|352.9|354.81|352.81|18
1609627530000|2021-01-02 22:45:30|354.87|352.87|354.97|352.97|354.98|352.98|354.87|352.87|15
1609627540000|2021-01-02 22:45:40|354.96|352.96|355.01|353.01|355.05|353.05|354.96|352.96|14
1609627550000|2021-01-02 22:45:50|355.02|353.02|354.98|352.98|355.05|353.05|354.98|352.98|22
1609627560000|2021-01-02 22:46:00|354.99|352.99|354.91|352.91|354.99|352.99|354.76|352.76|24
1609627570000|2021-01-02 22:46:10|354.93|352.93|354.94|352.94|354.97|352.97|354.9|352.9|20
1609627580000|2021-01-02 22:46:20|354.93|352.93|354.96|352.96|354.96|352.96|354.93|352.93|9
1609627590000|2021-01-02 22:46:30|354.97|352.97|354.95|352.95|354.99|352.99|354.94|352.94|17
1609627600000|2021-01-02 22:46:40|354.96|352.96|355.02|353.02|355.03|353.03|354.96|352.96|8
1609627610000|2021-01-02 22:46:50|355.03|353.03|355.02|353.02|355.04|353.04|355.01|353.01|13
1609627620000|2021-01-02 22:47:00|355.03|353.03|355.03|353.03|355.04|353.04|355|353|9
1609627630000|2021-01-02 22:47:10|355.02|353.02|355.03|353.03|355.03|353.03|355.02|353.02|2
1609627640000|2021-01-02 22:47:20|355.02|353.02|355.03|353.03|355.04|353.04|355.02|353.02|4
1609627650000|2021-01-02 22:47:30|355.02|353.02|355.05|353.05|355.05|353.05|354.99|352.99|13
1609627660000|2021-01-02 22:47:40|355.06|353.06|355.1|353.1|355.1|353.1|355.05|353.05|8
1609627670000|2021-01-02 22:47:50|355.09|353.09|355.14|353.14|355.14|353.14|355.09|353.09|10
1609627680000|2021-01-02 22:48:00|355.15|353.15|354.96|352.96|355.17|353.17|354.96|352.96|20
1609627690000|2021-01-02 22:48:10|354.95|352.95|354.86|352.86|354.97|352.97|354.82|352.82|21
1609627700000|2021-01-02 22:48:20|354.84|352.84|354.81|352.81|354.84|352.84|354.73|352.73|28
1609627710000|2021-01-02 22:48:30|354.8|352.8|354.79|352.79|354.84|352.84|354.75|352.75|18
1609627720000|2021-01-02 22:48:40|354.8|352.8|354.79|352.79|354.8|352.8|354.79|352.79|2
1609627730000|2021-01-02 22:48:50|354.78|352.78|354.62|352.62|354.78|352.78|354.62|352.62|12
1609627740000|2021-01-02 22:49:00|354.63|352.63|354.66|352.66|354.67|352.67|354.63|352.63|21
1609627750000|2021-01-02 22:49:10|354.65|352.65|354.77|352.77|354.79|352.79|354.65|352.65|16
1609627760000|2021-01-02 22:49:20|354.78|352.78|354.85|352.85|354.86|352.86|354.64|352.64|25
1609627770000|2021-01-02 22:49:30|354.84|352.84|354.93|352.93|354.94|352.94|354.83|352.83|22
1609627780000|2021-01-02 22:49:40|354.94|352.94|354.92|352.92|354.94|352.94|354.9|352.9|11
1609627790000|2021-01-02 22:49:50|354.91|352.91|354.59|352.59|354.91|352.91|354.57|352.57|27
1609627800000|2021-01-02 22:50:00|354.57|352.57|354.47|352.47|354.6|352.6|354.46|352.46|24
1609627810000|2021-01-02 22:50:10|354.46|352.46|354.42|352.42|354.47|352.47|354.4|352.4|29
1609627820000|2021-01-02 22:50:20|354.41|352.41|354.23|352.23|354.52|352.52|354.23|352.23|21
1609627830000|2021-01-02 22:50:30|354.24|352.24|354.23|352.23|354.24|352.24|354.07|352.07|27
1609627840000|2021-01-02 22:50:40|354.21|352.21|354.33|352.33|354.43|352.43|354.19|352.19|28
1609627850000|2021-01-02 22:50:50|354.34|352.34|354.54|352.54|354.54|352.54|354.32|352.32|26
1609627860000|2021-01-02 22:51:00|354.52|352.52|354.82|352.82|354.84|352.84|354.51|352.51|25
1609627870000|2021-01-02 22:51:10|354.81|352.81|354.95|352.95|354.95|352.95|354.81|352.81|16
1609627880000|2021-01-02 22:51:20|354.94|352.94|354.91|352.91|354.95|352.95|354.91|352.91|10
1609627890000|2021-01-02 22:51:30|354.94|352.94|354.91|352.91|354.94|352.94|354.9|352.9|16
1609627900000|2021-01-02 22:51:40|354.92|352.92|354.93|352.93|354.96|352.96|354.92|352.92|7
1609627910000|2021-01-02 22:51:50|354.92|352.92|354.72|352.72|354.92|352.92|354.7|352.7|18
1609627920000|2021-01-02 22:52:00|354.73|352.73|354.57|352.57|354.73|352.73|354.54|352.54|20
1609627930000|2021-01-02 22:52:10|354.58|352.58|354.79|352.79|354.79|352.79|354.58|352.58|18
1609627940000|2021-01-02 22:52:20|354.83|352.83|354.8|352.8|354.86|352.86|354.8|352.8|15
1609627950000|2021-01-02 22:52:30|354.78|352.78|354.75|352.75|354.79|352.79|354.75|352.75|13
1609627960000|2021-01-02 22:52:40|354.8|352.8|354.74|352.74|354.8|352.8|354.73|352.73|10
1609627970000|2021-01-02 22:52:50|354.72|352.72|354.65|352.65|354.72|352.72|354.5|352.5|10
1609627980000|2021-01-02 22:53:00|354.61|352.61|354.54|352.54|354.61|352.61|354.53|352.53|18
1609627990000|2021-01-02 22:53:10|354.55|352.55|354.53|352.53|354.55|352.55|354.51|352.51|13
1609628000000|2021-01-02 22:53:20|354.54|352.54|354.53|352.53|354.55|352.55|354.52|352.52|12
1609628010000|2021-01-02 22:53:30|354.52|352.52|354.62|352.62|354.62|352.62|354.51|352.51|17
1609628020000|2021-01-02 22:53:40|354.61|352.61|354.45|352.45|354.62|352.62|354.42|352.42|22
1609628030000|2021-01-02 22:53:50|354.46|352.46|354.55|352.55|354.59|352.59|354.46|352.46|19
1609628040000|2021-01-02 22:54:00|354.53|352.53|354.53|352.53|354.55|352.55|354.52|352.52|6
1609628060000|2021-01-02 22:54:20|354.54|352.54|354.65|352.65|354.68|352.68|354.54|352.54|12
1609628070000|2021-01-02 22:54:30|354.66|352.66|354.64|352.64|354.68|352.68|354.63|352.63|15
1609628080000|2021-01-02 22:54:40|354.65|352.65|354.66|352.66|354.68|352.68|354.65|352.65|13
1609628090000|2021-01-02 22:54:50|354.65|352.65|354.76|352.76|354.76|352.76|354.64|352.64|6
1609628100000|2021-01-02 22:55:00|354.75|352.75|354.73|352.73|354.76|352.76|354.73|352.73|6
1609628110000|2021-01-02 22:55:10|354.74|352.74|354.65|352.65|354.75|352.75|354.63|352.63|21
1609628120000|2021-01-02 22:55:20|354.66|352.66|354.69|352.69|354.69|352.69|354.66|352.66|7
1609628130000|2021-01-02 22:55:30|354.7|352.7|354.73|352.73|354.75|352.75|354.69|352.69|16
1609628140000|2021-01-02 22:55:40|354.74|352.74|354.57|352.57|354.76|352.76|354.57|352.57|18
1609628150000|2021-01-02 22:55:50|354.58|352.58|354.55|352.55|354.58|352.58|354.54|352.54|19
1609628160000|2021-01-02 22:56:00|354.54|352.54|354.51|352.51|354.54|352.54|354.51|352.51|14
1609628170000|2021-01-02 22:56:10|354.5|352.5|354.49|352.49|354.51|352.51|354.43|352.43|20
1609628180000|2021-01-02 22:56:20|354.51|352.51|354.53|352.53|354.55|352.55|354.51|352.51|16
1609628190000|2021-01-02 22:56:30|354.55|352.55|354.54|352.54|354.56|352.56|354.52|352.52|11
1609628200000|2021-01-02 22:56:40|354.56|352.56|354.5|352.5|354.61|352.61|354.5|352.5|26
1609628210000|2021-01-02 22:56:50|354.51|352.51|354.51|352.51|354.53|352.53|354.47|352.47|20
1609628220000|2021-01-02 22:57:00|354.5|352.5|354.35|352.35|354.51|352.51|354.34|352.34|17
1609628230000|2021-01-02 22:57:10|354.36|352.36|354.3|352.3|354.36|352.36|354.29|352.29|7
1609628240000|2021-01-02 22:57:20|354.29|352.29|354.28|352.28|354.3|352.3|354.28|352.28|6
1609628250000|2021-01-02 22:57:30|354.3|352.3|354.27|352.27|354.3|352.3|354.26|352.26|9
1609628260000|2021-01-02 22:57:40|354.26|352.26|354.29|352.29|354.34|352.34|354.26|352.26|14
1609628270000|2021-01-02 22:57:50|354.28|352.28|354.29|352.29|354.3|352.3|354.28|352.28|6
1609628280000|2021-01-02 22:58:00|354.28|352.28|354.28|352.28|354.32|352.32|354.28|352.28|8
1609628290000|2021-01-02 22:58:10|354.29|352.29|354.38|352.38|354.38|352.38|354.29|352.29|5
1609628300000|2021-01-02 22:58:20|354.4|352.4|354.37|352.37|354.4|352.4|354.37|352.37|5
1609628310000|2021-01-02 22:58:30|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|1
1609628320000|2021-01-02 22:58:40|354.26|352.26|354.34|352.34|354.41|352.41|354.26|352.26|16
1609628330000|2021-01-02 22:58:50|354.36|352.36|354.33|352.33|354.36|352.36|354.33|352.33|3
1609628340000|2021-01-02 22:59:00|354.32|352.32|354.37|352.37|354.37|352.37|354.32|352.32|8
1609628350000|2021-01-02 22:59:10|354.4|352.4|354.35|352.35|354.4|352.4|354.32|352.32|10
1609628360000|2021-01-02 22:59:20|354.36|352.36|354.34|352.34|354.36|352.36|354.34|352.34|12
1609628370000|2021-01-02 22:59:30|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|8
1609628380000|2021-01-02 22:59:40|354.35|352.35|354.33|352.33|354.35|352.35|354.32|352.32|9
1609628400000|2021-01-02 23:00:00|354.31|352.31|354.24|352.24|354.32|352.32|354.24|352.24|7
1609628410000|2021-01-02 23:00:10|354.25|352.25|354.28|352.28|354.28|352.28|354.17|352.17|21
1609628420000|2021-01-02 23:00:20|354.27|352.27|354.31|352.31|354.33|352.33|354.27|352.27|13
1609628430000|2021-01-02 23:00:30|354.33|352.33|354.36|352.36|354.37|352.37|354.33|352.33|15
1609628440000|2021-01-02 23:00:40|354.33|352.33|354.27|352.27|354.33|352.33|354.24|352.24|20
1609628450000|2021-01-02 23:00:50|354.26|352.26|354.32|352.32|354.32|352.32|354.25|352.25|4
1609628460000|2021-01-02 23:01:00|354.35|352.35|354.38|352.38|354.42|352.42|354.33|352.33|12
1609628470000|2021-01-02 23:01:10|354.37|352.37|354.44|352.44|354.46|352.46|354.37|352.37|14
1609628480000|2021-01-02 23:01:20|354.45|352.45|354.44|352.44|354.45|352.45|354.44|352.44|4
1609628490000|2021-01-02 23:01:30|354.46|352.46|354.37|352.37|354.46|352.46|354.37|352.37|12
1609628500000|2021-01-02 23:01:40|354.33|352.33|354.33|352.33|354.34|352.34|354.33|352.33|11
1609628510000|2021-01-02 23:01:50|354.32|352.32|354.34|352.34|354.36|352.36|354.32|352.32|12
1609628520000|2021-01-02 23:02:00|354.35|352.35|354.25|352.25|354.35|352.35|354.24|352.24|18
1609628530000|2021-01-02 23:02:10|354.24|352.24|353.8|351.8|354.24|352.24|353.8|351.8|30
1609628540000|2021-01-02 23:02:20|353.77|351.77|353.51|351.51|353.77|351.77|353.48|351.48|27
1609628550000|2021-01-02 23:02:30|353.48|351.48|353.32|351.32|353.6|351.6|353.28|351.28|34
1609628560000|2021-01-02 23:02:40|353.25|351.25|353.48|351.48|353.57|351.57|353.24|351.24|29
1609628570000|2021-01-02 23:02:50|353.46|351.46|353.27|351.27|353.51|351.51|353.19|351.19|27
1609628580000|2021-01-02 23:03:00|353.34|351.34|353.14|351.14|353.34|351.34|353.02|351.02|24
1609628590000|2021-01-02 23:03:10|353.16|351.16|353.04|351.04|353.29|351.29|353.04|351.04|34
1609628600000|2021-01-02 23:03:20|353.08|351.08|352.18|350.18|353.09|351.09|352.17|350.17|30
1609628610000|2021-01-02 23:03:30|352.17|350.17|352.44|350.44|352.49|350.49|351.99|349.99|34
1609628620000|2021-01-02 23:03:40|352.49|350.49|352.39|350.39|352.52|350.52|352.23|350.23|34
1609628630000|2021-01-02 23:03:50|352.36|350.36|352.3|350.3|352.39|350.39|352.18|350.18|36
1609628640000|2021-01-02 23:04:00|352.31|350.31|352.14|350.14|352.31|350.31|352.06|350.06|28
1609628650000|2021-01-02 23:04:10|352.12|350.12|352.18|350.18|352.2|350.2|352.11|350.11|27
1609628660000|2021-01-02 23:04:20|352.2|350.2|352.41|350.41|352.43|350.43|352.18|350.18|22
1609628670000|2021-01-02 23:04:30|352.43|350.43|353.13|351.13|353.13|351.13|352.43|350.43|32
1609628680000|2021-01-02 23:04:40|353.1|351.1|353.01|351.01|353.18|351.18|353.01|351.01|27
1609628690000|2021-01-02 23:04:50|352.99|350.99|353.02|351.02|353.12|351.12|352.99|350.99|34
1609628700000|2021-01-02 23:05:00|353.04|351.04|352.99|350.99|353.17|351.17|352.95|350.95|25
1609628710000|2021-01-02 23:05:10|353|351|352.31|350.31|353.02|351.02|352.31|350.31|31
1609628720000|2021-01-02 23:05:20|352.22|350.22|352.6|350.6|352.6|350.6|352.18|350.18|32
1609628730000|2021-01-02 23:05:30|352.59|350.59|352.89|350.89|352.96|350.96|352.59|350.59|32
1609628740000|2021-01-02 23:05:40|352.88|350.88|353.39|351.39|353.39|351.39|352.86|350.86|34
1609628750000|2021-01-02 23:05:50|353.32|351.32|354.08|352.08|354.09|352.09|353.12|351.12|34
1609628760000|2021-01-02 23:06:00|354.1|352.1|353.78|351.78|354.36|352.36|353.78|351.78|26
1609628770000|2021-01-02 23:06:10|353.8|351.8|353.68|351.68|353.83|351.83|353.66|351.66|28
1609628780000|2021-01-02 23:06:20|353.67|351.67|354.23|352.23|354.36|352.36|353.61|351.61|24
1609628790000|2021-01-02 23:06:30|354.27|352.27|353.98|351.98|354.27|352.27|353.87|351.87|25
1609628800000|2021-01-02 23:06:40|353.96|351.96|354.02|352.02|354.04|352.04|353.92|351.92|26
1609628810000|2021-01-02 23:06:50|354.03|352.03|354.23|352.23|354.24|352.24|354.03|352.03|27
1609628820000|2021-01-02 23:07:00|354.21|352.21|354.22|352.22|354.26|352.26|354.21|352.21|14
1609628830000|2021-01-02 23:07:10|354.24|352.24|354.09|352.09|354.24|352.24|354.09|352.09|20
1609628840000|2021-01-02 23:07:20|354.08|352.08|354.25|352.25|354.25|352.25|354.06|352.06|25
1609628850000|2021-01-02 23:07:30|354.24|352.24|354.13|352.13|354.28|352.28|354.12|352.12|16
1609628860000|2021-01-02 23:07:40|354.15|352.15|354.09|352.09|354.18|352.18|354.07|352.07|22
1609628870000|2021-01-02 23:07:50|354.1|352.1|354.15|352.15|354.17|352.17|354.06|352.06|24
1609628880000|2021-01-02 23:08:00|354.12|352.12|354.07|352.07|354.16|352.16|354.07|352.07|24
1609628890000|2021-01-02 23:08:10|354.09|352.09|354.06|352.06|354.09|352.09|354.05|352.05|21
1609628900000|2021-01-02 23:08:20|354.05|352.05|354.07|352.07|354.09|352.09|354.04|352.04|19
1609628910000|2021-01-02 23:08:30|354.08|352.08|354.06|352.06|354.18|352.18|354.06|352.06|22
1609628920000|2021-01-02 23:08:40|354.04|352.04|354.12|352.12|354.16|352.16|354.04|352.04|20
1609628930000|2021-01-02 23:08:50|354.11|352.11|354.04|352.04|354.12|352.12|354.01|352.01|17
1609628940000|2021-01-02 23:09:00|354.02|352.02|354.07|352.07|354.1|352.1|354.02|352.02|20
1609628950000|2021-01-02 23:09:10|354.04|352.04|354.02|352.02|354.04|352.04|353.99|351.99|14
1609628960000|2021-01-02 23:09:20|354.01|352.01|354|352|354.03|352.03|354|352|9
1609628970000|2021-01-02 23:09:30|354.02|352.02|354.03|352.03|354.05|352.05|354|352|24
1609628980000|2021-01-02 23:09:40|354.02|352.02|353.85|351.85|354.02|352.02|353.85|351.85|13
1609628990000|2021-01-02 23:09:50|353.77|351.77|353.25|351.25|353.78|351.78|353.21|351.21|31
1609629000000|2021-01-02 23:10:00|353.15|351.15|353|351|353.21|351.21|352.95|350.95|31
1609629010000|2021-01-02 23:10:10|352.98|350.98|352.96|350.96|352.98|350.98|352.68|350.68|30
1609629020000|2021-01-02 23:10:20|353.02|351.02|353.02|351.02|353.05|351.05|352.93|350.93|19
1609629030000|2021-01-02 23:10:30|353.01|351.01|353.21|351.21|353.21|351.21|352.69|350.69|23
1609629040000|2021-01-02 23:10:40|353.19|351.19|353.16|351.16|353.22|351.22|353.15|351.15|28
1609629050000|2021-01-02 23:10:50|353.12|351.12|352.95|350.95|353.29|351.29|352.46|350.46|33
1609629060000|2021-01-02 23:11:00|353.04|351.04|352.89|350.89|353.04|351.04|352.87|350.87|18
1609629070000|2021-01-02 23:11:10|352.88|350.88|353.05|351.05|353.14|351.14|352.86|350.86|26
1609629080000|2021-01-02 23:11:20|353.09|351.09|353.26|351.26|353.28|351.28|353.04|351.04|22
1609629090000|2021-01-02 23:11:30|353.28|351.28|353.3|351.3|353.36|351.36|353.27|351.27|17
1609629100000|2021-01-02 23:11:40|353.32|351.32|353.26|351.26|353.32|351.32|353.2|351.2|20
1609629110000|2021-01-02 23:11:50|353.24|351.24|353.23|351.23|353.25|351.25|353.19|351.19|19
1609629120000|2021-01-02 23:12:00|353.22|351.22|352.71|350.71|353.38|351.38|352.71|350.71|29
1609629130000|2021-01-02 23:12:10|352.75|350.75|352.55|350.55|352.75|350.75|352.52|350.52|28
1609629140000|2021-01-02 23:12:20|352.56|350.56|352.66|350.66|352.66|350.66|352.55|350.55|24
1609629150000|2021-01-02 23:12:30|352.67|350.67|352.93|350.93|352.96|350.96|352.66|350.66|26
1609629160000|2021-01-02 23:12:40|352.92|350.92|353.05|351.05|353.12|351.12|352.88|350.88|29
1609629170000|2021-01-02 23:12:50|353.04|351.04|352.91|350.91|353.09|351.09|352.9|350.9|26
1609629180000|2021-01-02 23:13:00|352.88|350.88|352.93|350.93|352.94|350.94|352.88|350.88|11
1609629190000|2021-01-02 23:13:10|352.94|350.94|353.05|351.05|353.05|351.05|352.94|350.94|16
1609629200000|2021-01-02 23:13:20|353.01|351.01|353.11|351.11|353.15|351.15|353.01|351.01|16
1609629210000|2021-01-02 23:13:30|353.05|351.05|353.17|351.17|353.35|351.35|353.03|351.03|27
1609629220000|2021-01-02 23:13:40|353.21|351.21|353.01|351.01|353.22|351.22|352.99|350.99|23
1609629230000|2021-01-02 23:13:50|353|351|353.06|351.06|353.15|351.15|352.9|350.9|26
1609629240000|2021-01-02 23:14:00|352.94|350.94|352.9|350.9|352.99|350.99|352.79|350.79|29
1609629250000|2021-01-02 23:14:10|352.89|350.89|353.06|351.06|353.08|351.08|352.89|350.89|23
1609629260000|2021-01-02 23:14:20|353.02|351.02|353.08|351.08|353.12|351.12|353.02|351.02|11
1609629270000|2021-01-02 23:14:30|353.09|351.09|353.14|351.14|353.14|351.14|353.09|351.09|12
1609629280000|2021-01-02 23:14:40|353.15|351.15|353.14|351.14|353.16|351.16|353.14|351.14|6
1609629290000|2021-01-02 23:14:50|353.13|351.13|353.13|351.13|353.17|351.17|353.07|351.07|10
1609629300000|2021-01-02 23:15:00|353.12|351.12|353.09|351.09|353.19|351.19|353.09|351.09|22
1609629310000|2021-01-02 23:15:10|353.1|351.1|353.15|351.15|353.16|351.16|353.09|351.09|8
1609629320000|2021-01-02 23:15:20|353.16|351.16|353.28|351.28|353.29|351.29|353.14|351.14|24
1609629330000|2021-01-02 23:15:30|353.26|351.26|353.26|351.26|353.27|351.27|353.23|351.23|7
1609629340000|2021-01-02 23:15:40|353.27|351.27|353.37|351.37|353.37|351.37|353.26|351.26|16
1609629350000|2021-01-02 23:15:50|353.35|351.35|353.28|351.28|353.39|351.39|353.28|351.28|13
1609629360000|2021-01-02 23:16:00|353.24|351.24|353.22|351.22|353.27|351.27|353.21|351.21|16
1609629370000|2021-01-02 23:16:10|353.33|351.33|353.38|351.38|353.38|351.38|353.28|351.28|14
1609629380000|2021-01-02 23:16:20|353.39|351.39|353.42|351.42|353.42|351.42|353.38|351.38|7
1609629390000|2021-01-02 23:16:30|353.41|351.41|353.18|351.18|353.41|351.41|353.18|351.18|16
1609629400000|2021-01-02 23:16:40|353.17|351.17|353.24|351.24|353.25|351.25|353.16|351.16|14
1609629410000|2021-01-02 23:16:50|353.23|351.23|353.24|351.24|353.26|351.26|353.2|351.2|12
1609629420000|2021-01-02 23:17:00|353.16|351.16|353.04|351.04|353.16|351.16|353.03|351.03|24
1609629430000|2021-01-02 23:17:10|353.07|351.07|353.09|351.09|353.09|351.09|353.02|351.02|16
1609629440000|2021-01-02 23:17:20|353.12|351.12|353.2|351.2|353.2|351.2|353.12|351.12|11
1609629450000|2021-01-02 23:17:30|353.21|351.21|353.22|351.22|353.23|351.23|353.21|351.21|3
1609629460000|2021-01-02 23:17:40|353.21|351.21|353.31|351.31|353.32|351.32|353.21|351.21|6
1609629470000|2021-01-02 23:17:50|353.32|351.32|353.19|351.19|353.54|351.54|353.19|351.19|12
1609629480000|2021-01-02 23:18:00|353.13|351.13|352.91|350.91|353.13|351.13|352.91|350.91|23
1609629490000|2021-01-02 23:18:10|352.88|350.88|353.18|351.18|353.18|351.18|352.88|350.88|20
1609629500000|2021-01-02 23:18:20|353.2|351.2|353.17|351.17|353.2|351.2|353.13|351.13|23
1609629510000|2021-01-02 23:18:30|353.2|351.2|353.18|351.18|353.23|351.23|353.13|351.13|24
1609629520000|2021-01-02 23:18:40|353.17|351.17|353.18|351.18|353.22|351.22|353.16|351.16|23
1609629530000|2021-01-02 23:18:50|353.17|351.17|353.23|351.23|353.24|351.24|353.15|351.15|16
1609629540000|2021-01-02 23:19:00|353.24|351.24|353.2|351.2|353.24|351.24|353.08|351.08|20
1609629550000|2021-01-02 23:19:10|353.19|351.19|353.34|351.34|353.34|351.34|353.19|351.19|15
1609629560000|2021-01-02 23:19:20|353.32|351.32|353.27|351.27|353.32|351.32|353.25|351.25|11
1609629570000|2021-01-02 23:19:30|353.28|351.28|353.24|351.24|353.31|351.31|353.24|351.24|15
1609629580000|2021-01-02 23:19:40|353.27|351.27|352.96|350.96|353.27|351.27|352.95|350.95|26
1609629590000|2021-01-02 23:19:50|352.97|350.97|353.05|351.05|353.06|351.06|352.96|350.96|18
1609629600000|2021-01-02 23:20:00|353.04|351.04|352.91|350.91|353.07|351.07|352.88|350.88|26
1609629610000|2021-01-02 23:20:10|352.85|350.85|352.79|350.79|352.85|350.85|352.75|350.75|16
1609629620000|2021-01-02 23:20:20|352.78|350.78|352.68|350.68|353.04|351.04|352.67|350.67|25
1609629630000|2021-01-02 23:20:30|352.65|350.65|352.55|350.55|352.68|350.68|352.55|350.55|24
1609629640000|2021-01-02 23:20:40|352.57|350.57|352.58|350.58|352.67|350.67|352.52|350.52|19
1609629650000|2021-01-02 23:20:50|352.45|350.45|352.44|350.44|352.52|350.52|352.42|350.42|28
1609629660000|2021-01-02 23:21:00|352.47|350.47|352.48|350.48|352.49|350.49|352.39|350.39|16
1609629670000|2021-01-02 23:21:10|352.47|350.47|352.75|350.75|352.75|350.75|352.47|350.47|25
1609629680000|2021-01-02 23:21:20|352.74|350.74|352.71|350.71|352.8|350.8|352.71|350.71|31
1609629690000|2021-01-02 23:21:30|352.74|350.74|352.87|350.87|352.91|350.91|352.73|350.73|19
1609629700000|2021-01-02 23:21:40|352.89|350.89|352.8|350.8|352.94|350.94|352.79|350.79|28
1609629710000|2021-01-02 23:21:50|352.82|350.82|352.8|350.8|352.9|350.9|352.79|350.79|22
1609629720000|2021-01-02 23:22:00|352.79|350.79|353.06|351.06|353.08|351.08|352.77|350.77|24
1609629730000|2021-01-02 23:22:10|353.07|351.07|353.07|351.07|353.15|351.15|353.06|351.06|24
1609629740000|2021-01-02 23:22:20|353.06|351.06|352.89|350.89|353.09|351.09|352.86|350.86|21
1609629750000|2021-01-02 23:22:30|352.88|350.88|353.03|351.03|353.04|351.04|352.88|350.88|28
1609629760000|2021-01-02 23:22:40|353.05|351.05|353.12|351.12|353.15|351.15|353.03|351.03|19
1609629770000|2021-01-02 23:22:50|353.13|351.13|353.28|351.28|353.38|351.38|353.13|351.13|17
1609629780000|2021-01-02 23:23:00|353.26|351.26|353|351|353.29|351.29|353|351|17
1609629790000|2021-01-02 23:23:10|353.1|351.1|353.2|351.2|353.34|351.34|353.02|351.02|28
1609629800000|2021-01-02 23:23:20|353.21|351.21|353.19|351.19|353.23|351.23|353.18|351.18|23
1609629810000|2021-01-02 23:23:30|353.2|351.2|353.23|351.23|353.23|351.23|353.17|351.17|15
1609629820000|2021-01-02 23:23:40|353.25|351.25|353.35|351.35|353.37|351.37|353.19|351.19|18
1609629830000|2021-01-02 23:23:50|353.36|351.36|353.46|351.46|353.51|351.51|353.36|351.36|24
1609629840000|2021-01-02 23:24:00|353.45|351.45|353.4|351.4|353.49|351.49|353.33|351.33|18
1609629850000|2021-01-02 23:24:10|353.36|351.36|353.36|351.36|353.49|351.49|353.33|351.33|29
1609629860000|2021-01-02 23:24:20|353.38|351.38|353.36|351.36|353.41|351.41|353.36|351.36|24
1609629870000|2021-01-02 23:24:30|353.38|351.38|353.15|351.15|353.38|351.38|353.07|351.07|30
1609629880000|2021-01-02 23:24:40|353.17|351.17|353.33|351.33|353.35|351.35|353.17|351.17|28
1609629890000|2021-01-02 23:24:50|353.34|351.34|353.86|351.86|353.86|351.86|353.34|351.34|35
1609629900000|2021-01-02 23:25:00|353.87|351.87|353.71|351.71|353.91|351.91|353.61|351.61|34
1609629910000|2021-01-02 23:25:10|353.7|351.7|353.66|351.66|353.74|351.74|353.64|351.64|32
1609629920000|2021-01-02 23:25:20|353.65|351.65|353.73|351.73|353.89|351.89|353.65|351.65|33
1609629930000|2021-01-02 23:25:30|353.74|351.74|353.56|351.56|353.74|351.74|353.5|351.5|25
1609629940000|2021-01-02 23:25:40|353.64|351.64|353.57|351.57|353.71|351.71|353.56|351.56|31
1609629950000|2021-01-02 23:25:50|353.61|351.61|353.52|351.52|353.61|351.61|353.49|351.49|26
1609629960000|2021-01-02 23:26:00|353.53|351.53|353.81|351.81|353.86|351.86|353.52|351.52|32
1609629970000|2021-01-02 23:26:10|353.78|351.78|353.9|351.9|353.94|351.94|353.77|351.77|33
1609629980000|2021-01-02 23:26:20|353.89|351.89|354.15|352.15|354.18|352.18|353.89|351.89|29
1609629990000|2021-01-02 23:26:30|354.14|352.14|354.19|352.19|354.21|352.21|354.05|352.05|24
1609630000000|2021-01-02 23:26:40|354.24|352.24|354.02|352.02|354.24|352.24|354|352|23
1609630010000|2021-01-02 23:26:50|354.03|352.03|354.2|352.2|354.21|352.21|354.02|352.02|19
1609630020000|2021-01-02 23:27:00|354.21|352.21|354.34|352.34|354.34|352.34|354.21|352.21|18
1609630030000|2021-01-02 23:27:10|354.33|352.33|354.56|352.56|354.57|352.57|354.33|352.33|22
1609630040000|2021-01-02 23:27:20|354.59|352.59|354.61|352.61|354.73|352.73|354.54|352.54|27
1609630050000|2021-01-02 23:27:30|354.55|352.55|354.66|352.66|354.7|352.7|354.45|352.45|31
1609630060000|2021-01-02 23:27:40|354.67|352.67|354.52|352.52|354.67|352.67|354.48|352.48|24
1609630070000|2021-01-02 23:27:50|354.56|352.56|354.69|352.69|354.71|352.71|354.53|352.53|27
1609630080000|2021-01-02 23:28:00|354.64|352.64|354.31|352.31|354.88|352.88|354.31|352.31|20
1609630090000|2021-01-02 23:28:10|354.69|352.69|354.42|352.42|354.76|352.76|354.39|352.39|28
1609630100000|2021-01-02 23:28:20|354.41|352.41|354.38|352.38|354.45|352.45|354.33|352.33|28
1609630110000|2021-01-02 23:28:30|354.39|352.39|354.41|352.41|354.46|352.46|354.38|352.38|27
1609630120000|2021-01-02 23:28:40|354.42|352.42|354.59|352.59|354.59|352.59|354.38|352.38|29
1609630130000|2021-01-02 23:28:50|354.57|352.57|354.73|352.73|354.8|352.8|354.57|352.57|29
1609630140000|2021-01-02 23:29:00|354.67|352.67|354.46|352.46|354.73|352.73|354.29|352.29|35
1609630150000|2021-01-02 23:29:10|354.35|352.35|354.46|352.46|354.58|352.58|354.3|352.3|29
1609630160000|2021-01-02 23:29:20|354.55|352.55|354.7|352.7|354.7|352.7|354.44|352.44|23
1609630170000|2021-01-02 23:29:30|354.69|352.69|354.49|352.49|354.69|352.69|354.49|352.49|30
1609630180000|2021-01-02 23:29:40|354.54|352.54|354.47|352.47|354.54|352.54|354.4|352.4|27
1609630190000|2021-01-02 23:29:50|354.49|352.49|354.75|352.75|354.75|352.75|354.48|352.48|26
1609630200000|2021-01-02 23:30:00|354.76|352.76|354.56|352.56|354.76|352.76|354.55|352.55|21
1609630210000|2021-01-02 23:30:10|354.61|352.61|354.73|352.73|354.73|352.73|354.61|352.61|18
1609630220000|2021-01-02 23:30:20|354.72|352.72|354.51|352.51|354.72|352.72|354.5|352.5|30
1609630230000|2021-01-02 23:30:30|354.53|352.53|354.75|352.75|354.75|352.75|354.5|352.5|20
1609630240000|2021-01-02 23:30:40|354.72|352.72|354.8|352.8|354.87|352.87|354.71|352.71|30
1609630250000|2021-01-02 23:30:50|354.81|352.81|354.77|352.77|354.81|352.81|354.76|352.76|23
1609630260000|2021-01-02 23:31:00|354.76|352.76|354.54|352.54|354.77|352.77|354.52|352.52|23
1609630270000|2021-01-02 23:31:10|354.58|352.58|354.55|352.55|354.63|352.63|354.41|352.41|32
1609630280000|2021-01-02 23:31:20|354.54|352.54|354.59|352.59|354.6|352.6|354.48|352.48|31
1609630290000|2021-01-02 23:31:30|354.6|352.6|354.59|352.59|354.63|352.63|354.52|352.52|20
1609630300000|2021-01-02 23:31:40|354.6|352.6|354.43|352.43|354.6|352.6|354.43|352.43|15
1609630310000|2021-01-02 23:31:50|354.42|352.42|354.49|352.49|354.49|352.49|354.33|352.33|21
1609630320000|2021-01-02 23:32:00|354.5|352.5|354.45|352.45|354.68|352.68|354.45|352.45|24
1609630330000|2021-01-02 23:32:10|354.46|352.46|354.49|352.49|354.65|352.65|354.4|352.4|24
1609630340000|2021-01-02 23:32:20|354.43|352.43|354.42|352.42|354.49|352.49|354.35|352.35|21
1609630350000|2021-01-02 23:32:30|354.39|352.39|354.5|352.5|354.51|352.51|354.35|352.35|23
1609630360000|2021-01-02 23:32:40|354.51|352.51|354.6|352.6|354.62|352.62|354.51|352.51|24
1609630370000|2021-01-02 23:32:50|354.59|352.59|354.43|352.43|354.62|352.62|354.4|352.4|20
1609630380000|2021-01-02 23:33:00|354.41|352.41|354.72|352.72|354.73|352.73|354.41|352.41|24
1609630390000|2021-01-02 23:33:10|354.71|352.71|354.61|352.61|354.71|352.71|354.57|352.57|11
1609630400000|2021-01-02 23:33:20|354.57|352.57|354.59|352.59|354.68|352.68|354.17|352.17|17
1609630410000|2021-01-02 23:33:30|354.62|352.62|354.73|352.73|354.74|352.74|354.59|352.59|25
1609630420000|2021-01-02 23:33:40|354.72|352.72|354.68|352.68|354.72|352.72|354.62|352.62|17
1609630430000|2021-01-02 23:33:50|354.67|352.67|354.43|352.43|354.69|352.69|354.41|352.41|22
1609630440000|2021-01-02 23:34:00|354.46|352.46|354.66|352.66|354.66|352.66|354.44|352.44|34
1609630450000|2021-01-02 23:34:10|354.67|352.67|354.66|352.66|354.74|352.74|354.61|352.61|24
1609630460000|2021-01-02 23:34:20|354.65|352.65|354.7|352.7|354.71|352.71|354.63|352.63|12
1609630470000|2021-01-02 23:34:30|354.69|352.69|354.73|352.73|354.76|352.76|354.69|352.69|19
1609630480000|2021-01-02 23:34:40|354.74|352.74|354.79|352.79|354.87|352.87|354.74|352.74|22
1609630490000|2021-01-02 23:34:50|354.8|352.8|354.69|352.69|354.83|352.83|354.57|352.57|31
1609630500000|2021-01-02 23:35:00|354.71|352.71|354.9|352.9|354.91|352.91|354.69|352.69|23
1609630510000|2021-01-02 23:35:10|354.91|352.91|354.83|352.83|354.92|352.92|354.83|352.83|23
1609630520000|2021-01-02 23:35:20|354.82|352.82|354.87|352.87|354.87|352.87|354.79|352.79|19
1609630530000|2021-01-02 23:35:30|354.86|352.86|354.81|352.81|354.86|352.86|354.79|352.79|12
1609630540000|2021-01-02 23:35:40|354.8|352.8|354.65|352.65|354.82|352.82|354.63|352.63|18
1609630550000|2021-01-02 23:35:50|354.66|352.66|354.88|352.88|354.92|352.92|354.66|352.66|20
1609630560000|2021-01-02 23:36:00|354.89|352.89|354.86|352.86|355|353|354.86|352.86|24
1609630570000|2021-01-02 23:36:10|354.92|352.92|354.76|352.76|354.92|352.92|354.72|352.72|22
1609630580000|2021-01-02 23:36:20|354.77|352.77|354.69|352.69|354.78|352.78|354.68|352.68|20
1609630590000|2021-01-02 23:36:30|354.68|352.68|354.6|352.6|354.68|352.68|354.55|352.55|21
1609630600000|2021-01-02 23:36:40|354.61|352.61|354.81|352.81|354.9|352.9|354.6|352.6|24
1609630610000|2021-01-02 23:36:50|354.82|352.82|354.58|352.58|354.83|352.83|354.58|352.58|25
1609630620000|2021-01-02 23:37:00|354.6|352.6|354.62|352.62|354.64|352.64|354.58|352.58|28
1609630630000|2021-01-02 23:37:10|354.63|352.63|354.7|352.7|354.75|352.75|354.62|352.62|22
1609630640000|2021-01-02 23:37:20|354.71|352.71|354.73|352.73|354.75|352.75|354.7|352.7|19
1609630650000|2021-01-02 23:37:30|354.74|352.74|354.7|352.7|354.74|352.74|354.66|352.66|22
1609630660000|2021-01-02 23:37:40|354.71|352.71|354.66|352.66|354.71|352.71|354.47|352.47|21
1609630670000|2021-01-02 23:37:50|354.67|352.67|354.71|352.71|354.72|352.72|354.66|352.66|20
1609630680000|2021-01-02 23:38:00|354.69|352.69|354.71|352.71|354.76|352.76|354.67|352.67|13
1609630690000|2021-01-02 23:38:10|354.72|352.72|354.71|352.71|354.72|352.72|354.64|352.64|10
1609630700000|2021-01-02 23:38:20|354.7|352.7|354.75|352.75|354.77|352.77|354.69|352.69|12
1609630710000|2021-01-02 23:38:30|354.76|352.76|354.49|352.49|354.77|352.77|354.49|352.49|12
1609630720000|2021-01-02 23:38:40|354.5|352.5|354.43|352.43|354.57|352.57|354.43|352.43|28
1609630730000|2021-01-02 23:38:50|354.42|352.42|354.47|352.47|354.47|352.47|354.33|352.33|20
1609630740000|2021-01-02 23:39:00|354.46|352.46|354.43|352.43|354.63|352.63|354.41|352.41|21
1609630750000|2021-01-02 23:39:10|354.41|352.41|354.54|352.54|354.54|352.54|354.36|352.36|28
1609630760000|2021-01-02 23:39:20|354.56|352.56|354.6|352.6|354.6|352.6|354.51|352.51|25
1609630770000|2021-01-02 23:39:30|354.59|352.59|354.58|352.58|354.6|352.6|354.53|352.53|15
1609630780000|2021-01-02 23:39:40|354.59|352.59|354.62|352.62|354.65|352.65|354.41|352.41|27
1609630790000|2021-01-02 23:39:50|354.65|352.65|354.44|352.44|354.65|352.65|354.44|352.44|16
1609630800000|2021-01-02 23:40:00|354.45|352.45|354.18|352.18|354.46|352.46|354.18|352.18|16
1609630810000|2021-01-02 23:40:10|354.38|352.38|354.22|352.22|354.38|352.38|354.21|352.21|15
1609630820000|2021-01-02 23:40:20|354.23|352.23|354.21|352.21|354.23|352.23|354.17|352.17|21
1609630830000|2021-01-02 23:40:30|354.2|352.2|354.19|352.19|354.25|352.25|354.19|352.19|24
1609630840000|2021-01-02 23:40:40|354.18|352.18|354.12|352.12|354.19|352.19|354.03|352.03|22
1609630850000|2021-01-02 23:40:50|354.14|352.14|354.15|352.15|354.26|352.26|354.14|352.14|18
1609630860000|2021-01-02 23:41:00|354.13|352.13|354.05|352.05|354.15|352.15|353.99|351.99|17
1609630870000|2021-01-02 23:41:10|354.03|352.03|354.37|352.37|354.37|352.37|354.03|352.03|29
1609630880000|2021-01-02 23:41:20|354.36|352.36|354.75|352.75|354.75|352.75|354.17|352.17|18
1609630890000|2021-01-02 23:41:30|354.76|352.76|354.7|352.7|354.76|352.76|354.64|352.64|21
1609630900000|2021-01-02 23:41:40|354.67|352.67|354.77|352.77|354.77|352.77|354.67|352.67|14
1609630910000|2021-01-02 23:41:50|354.73|352.73|354.66|352.66|354.75|352.75|354.63|352.63|22
1609630920000|2021-01-02 23:42:00|354.57|352.57|354.72|352.72|354.72|352.72|354.57|352.57|12
1609630930000|2021-01-02 23:42:10|354.66|352.66|354.82|352.82|354.9|352.9|354.62|352.62|25
1609630940000|2021-01-02 23:42:20|354.83|352.83|354.82|352.82|354.88|352.88|354.79|352.79|13
1609630950000|2021-01-02 23:42:30|354.81|352.81|354.81|352.81|354.87|352.87|354.8|352.8|23
1609630960000|2021-01-02 23:42:40|354.86|352.86|354.87|352.87|354.87|352.87|354.74|352.74|28
1609630970000|2021-01-02 23:42:50|354.84|352.84|354.96|352.96|355|353|354.81|352.81|21
1609630980000|2021-01-02 23:43:00|354.94|352.94|354.94|352.94|354.99|352.99|354.89|352.89|26
1609630990000|2021-01-02 23:43:10|354.89|352.89|354.92|352.92|354.97|352.97|354.7|352.7|30
1609631000000|2021-01-02 23:43:20|354.84|352.84|354.75|352.75|354.94|352.94|354.75|352.75|22
1609631010000|2021-01-02 23:43:30|354.78|352.78|354.88|352.88|354.92|352.92|354.77|352.77|23
1609631020000|2021-01-02 23:43:40|354.89|352.89|354.89|352.89|354.95|352.95|354.88|352.88|21
1609631030000|2021-01-02 23:43:50|354.88|352.88|354.89|352.89|354.94|352.94|354.88|352.88|14
1609631040000|2021-01-02 23:44:00|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|1
1609631050000|2021-01-02 23:44:10|354.82|352.82|354.88|352.88|354.89|352.89|354.8|352.8|12
1609631060000|2021-01-02 23:44:20|354.9|352.9|354.92|352.92|354.95|352.95|354.9|352.9|8
1609631070000|2021-01-02 23:44:30|354.91|352.91|354.87|352.87|354.93|352.93|354.87|352.87|5
1609631080000|2021-01-02 23:44:40|354.81|352.81|354.79|352.79|354.9|352.9|354.78|352.78|23
1609631090000|2021-01-02 23:44:50|354.78|352.78|354.64|352.64|354.89|352.89|354.43|352.43|24
1609631100000|2021-01-02 23:45:00|354.66|352.66|354.73|352.73|354.77|352.77|354.65|352.65|30
1609631110000|2021-01-02 23:45:10|354.74|352.74|354.66|352.66|354.78|352.78|354.63|352.63|24
1609631120000|2021-01-02 23:45:20|354.65|352.65|354.65|352.65|354.68|352.68|354.58|352.58|19
1609631130000|2021-01-02 23:45:30|354.66|352.66|354.65|352.65|354.67|352.67|354.62|352.62|17
1609631140000|2021-01-02 23:45:40|354.66|352.66|354.65|352.65|354.72|352.72|354.62|352.62|19
1609631150000|2021-01-02 23:45:50|354.63|352.63|354.75|352.75|354.75|352.75|354.63|352.63|20
1609631160000|2021-01-02 23:46:00|354.76|352.76|354.73|352.73|354.87|352.87|354.73|352.73|32
1609631170000|2021-01-02 23:46:10|354.79|352.79|354.92|352.92|354.96|352.96|354.74|352.74|20
1609631180000|2021-01-02 23:46:20|354.88|352.88|355.01|353.01|355.01|353.01|354.88|352.88|8
1609631190000|2021-01-02 23:46:30|354.99|352.99|354.86|352.86|355.06|353.06|354.83|352.83|18
1609631200000|2021-01-02 23:46:40|354.82|352.82|354.94|352.94|354.97|352.97|354.82|352.82|16
1609631210000|2021-01-02 23:46:50|354.9|352.9|354.83|352.83|354.9|352.9|354.83|352.83|5
1609631220000|2021-01-02 23:47:00|354.77|352.77|354.9|352.9|354.99|352.99|354.77|352.77|15
1609631230000|2021-01-02 23:47:10|354.91|352.91|354.77|352.77|354.91|352.91|354.77|352.77|19
1609631240000|2021-01-02 23:47:20|354.76|352.76|354.88|352.88|354.89|352.89|354.76|352.76|16
1609631250000|2021-01-02 23:47:30|354.95|352.95|354.93|352.93|355.03|353.03|354.87|352.87|21
1609631260000|2021-01-02 23:47:40|354.94|352.94|354.94|352.94|354.96|352.96|354.93|352.93|7
1609631270000|2021-01-02 23:47:50|354.95|352.95|354.72|352.72|354.95|352.95|354.71|352.71|25
1609631280000|2021-01-02 23:48:00|354.7|352.7|354.71|352.71|354.75|352.75|354.7|352.7|11
1609631290000|2021-01-02 23:48:10|354.72|352.72|354.99|352.99|355.02|353.02|354.72|352.72|20
1609631300000|2021-01-02 23:48:20|354.98|352.98|355.08|353.08|355.1|353.1|354.98|352.98|15
1609631310000|2021-01-02 23:48:30|355.09|353.09|355.02|353.02|355.09|353.09|355.01|353.01|7
1609631320000|2021-01-02 23:48:40|355.04|353.04|354.97|352.97|355.05|353.05|354.92|352.92|20
1609631330000|2021-01-02 23:48:50|354.95|352.95|355.01|353.01|355.03|353.03|354.94|352.94|15
1609631340000|2021-01-02 23:49:00|355|353|354.85|352.85|355|353|354.85|352.85|24
1609631350000|2021-01-02 23:49:10|354.66|352.66|354.69|352.69|354.72|352.72|354.46|352.46|28
1609631360000|2021-01-02 23:49:20|354.73|352.73|354.69|352.69|354.77|352.77|354.69|352.69|22
1609631370000|2021-01-02 23:49:30|354.68|352.68|354.65|352.65|354.68|352.68|354.65|352.65|2
1609631380000|2021-01-02 23:49:40|354.66|352.66|354.69|352.69|354.7|352.7|354.64|352.64|9
1609631390000|2021-01-02 23:49:50|354.7|352.7|354.68|352.68|354.73|352.73|354.68|352.68|15
1609631400000|2021-01-02 23:50:00|354.67|352.67|354.67|352.67|354.68|352.68|354.66|352.66|5
1609631410000|2021-01-02 23:50:10|354.66|352.66|354.57|352.57|354.67|352.67|354.57|352.57|9
1609631420000|2021-01-02 23:50:20|354.59|352.59|354.53|352.53|354.59|352.59|354.52|352.52|11
1609631430000|2021-01-02 23:50:30|354.52|352.52|354.52|352.52|354.55|352.55|354.52|352.52|8
1609631440000|2021-01-02 23:50:40|354.6|352.6|354.74|352.74|354.74|352.74|354.6|352.6|11
1609631450000|2021-01-02 23:50:50|354.75|352.75|354.92|352.92|354.92|352.92|354.75|352.75|17
1609631460000|2021-01-02 23:51:00|354.93|352.93|354.95|352.95|354.95|352.95|354.89|352.89|15
1609631470000|2021-01-02 23:51:10|354.99|352.99|355.08|353.08|355.08|353.08|354.98|352.98|16
1609631480000|2021-01-02 23:51:20|355.04|353.04|355.03|353.03|355.08|353.08|355|353|17
1609631490000|2021-01-02 23:51:30|355.04|353.04|354.96|352.96|355.08|353.08|354.95|352.95|22
1609631500000|2021-01-02 23:51:40|354.99|352.99|355.05|353.05|355.09|353.09|354.91|352.91|20
1609631510000|2021-01-02 23:51:50|355.08|353.08|355.15|353.15|355.3|353.3|355.05|353.05|27
1609631520000|2021-01-02 23:52:00|355.14|353.14|355.11|353.11|355.17|353.17|355.1|353.1|30
1609631530000|2021-01-02 23:52:10|355.12|353.12|355.1|353.1|355.13|353.13|355.05|353.05|25
1609631540000|2021-01-02 23:52:20|355.09|353.09|355.07|353.07|355.12|353.12|355.01|353.01|26
1609631550000|2021-01-02 23:52:30|355.05|353.05|355.06|353.06|355.06|353.06|355.03|353.03|16
1609631560000|2021-01-02 23:52:40|355.04|353.04|355.11|353.11|355.15|353.15|355.04|353.04|25
1609631570000|2021-01-02 23:52:50|355.1|353.1|355.18|353.18|355.23|353.23|355.05|353.05|18
1609631580000|2021-01-02 23:53:00|355.19|353.19|355.14|353.14|355.25|353.25|355.14|353.14|28
1609631590000|2021-01-02 23:53:10|355.12|353.12|354.83|352.83|355.15|353.15|354.83|352.83|21
1609631600000|2021-01-02 23:53:20|354.96|352.96|354.83|352.83|354.96|352.96|354.83|352.83|27
1609631610000|2021-01-02 23:53:30|354.84|352.84|354.76|352.76|354.85|352.85|354.76|352.76|16
1609631620000|2021-01-02 23:53:40|354.78|352.78|354.74|352.74|354.79|352.79|354.74|352.74|16
1609631630000|2021-01-02 23:53:50|354.73|352.73|354.67|352.67|354.77|352.77|354.67|352.67|16
1609631640000|2021-01-02 23:54:00|354.66|352.66|354.71|352.71|354.73|352.73|354.66|352.66|5
1609631650000|2021-01-02 23:54:10|354.7|352.7|354.78|352.78|354.79|352.79|354.7|352.7|11
1609631660000|2021-01-02 23:54:20|354.88|352.88|354.93|352.93|354.93|352.93|354.87|352.87|25
1609631670000|2021-01-02 23:54:30|354.91|352.91|354.99|352.99|354.99|352.99|354.87|352.87|15
1609631680000|2021-01-02 23:54:40|355|353|355.04|353.04|355.09|353.09|355|353|16
1609631690000|2021-01-02 23:54:50|355.03|353.03|354.84|352.84|355.03|353.03|354.83|352.83|26
1609631700000|2021-01-02 23:55:00|354.85|352.85|354.89|352.89|354.93|352.93|354.85|352.85|19
1609631710000|2021-01-02 23:55:10|354.92|352.92|354.93|352.93|354.97|352.97|354.89|352.89|24
1609631720000|2021-01-02 23:55:20|354.95|352.95|354.97|352.97|354.97|352.97|354.92|352.92|16
1609631730000|2021-01-02 23:55:30|354.99|352.99|355.09|353.09|355.09|353.09|354.99|352.99|26
1609631740000|2021-01-02 23:55:40|355.08|353.08|355.06|353.06|355.09|353.09|355.05|353.05|13
1609631750000|2021-01-02 23:55:50|355.05|353.05|355.13|353.13|355.13|353.13|355.03|353.03|11
1609631760000|2021-01-02 23:56:00|355.12|353.12|355.12|353.12|355.13|353.13|355.09|353.09|8
1609631770000|2021-01-02 23:56:10|355.13|353.13|354.98|352.98|355.13|353.13|354.98|352.98|12
1609631780000|2021-01-02 23:56:20|354.96|352.96|354.97|352.97|355.07|353.07|354.95|352.95|20
1609631790000|2021-01-02 23:56:30|354.99|352.99|355.01|353.01|355.08|353.08|354.99|352.99|17
1609631800000|2021-01-02 23:56:40|355|353|355.09|353.09|355.09|353.09|354.98|352.98|14
1609631810000|2021-01-02 23:56:50|355.1|353.1|355.05|353.05|355.1|353.1|355.02|353.02|15
1609631820000|2021-01-02 23:57:00|355.06|353.06|355.17|353.17|355.17|353.17|355.05|353.05|14
1609631830000|2021-01-02 23:57:10|355.19|353.19|355.18|353.18|355.19|353.19|355.17|353.17|5
1609631840000|2021-01-02 23:57:20|355.17|353.17|355.07|353.07|355.18|353.18|355.03|353.03|15
1609631850000|2021-01-02 23:57:30|355.08|353.08|355.16|353.16|355.16|353.16|355.07|353.07|19
1609631860000|2021-01-02 23:57:40|355.15|353.15|355.48|353.48|355.52|353.52|355.15|353.15|23
1609631870000|2021-01-02 23:57:50|355.51|353.51|355.61|353.61|355.62|353.62|355.44|353.44|35
1609631880000|2021-01-02 23:58:00|355.62|353.62|355.6|353.6|355.63|353.63|355.54|353.54|19
1609631890000|2021-01-02 23:58:10|355.59|353.59|355.56|353.56|355.6|353.6|355.53|353.53|18
1609631900000|2021-01-02 23:58:20|355.58|353.58|355.6|353.6|355.6|353.6|355.57|353.57|11
1609631910000|2021-01-02 23:58:30|355.61|353.61|355.46|353.46|355.61|353.61|355.43|353.43|17
1609631920000|2021-01-02 23:58:40|355.47|353.47|355.49|353.49|355.49|353.49|355.45|353.45|15
1609631930000|2021-01-02 23:58:50|355.48|353.48|355.48|353.48|355.48|353.48|355.48|353.48|1
1609631940000|2021-01-02 23:59:00|355.5|353.5|355.49|353.49|355.55|353.55|355.48|353.48|13
1609631950000|2021-01-02 23:59:10|355.48|353.48|355.22|353.22|355.48|353.48|355.18|353.18|20
1609631960000|2021-01-02 23:59:20|355.12|353.12|355.29|353.29|355.38|353.38|355.12|353.12|25
1609631970000|2021-01-02 23:59:30|355.27|353.27|355.37|353.37|355.39|353.39|355.27|353.27|18
1609631980000|2021-01-02 23:59:40|355.4|353.4|355.57|353.57|355.57|353.57|355.37|353.37|23
1609631990000|2021-01-02 23:59:50|355.62|353.62|355.63|353.63|355.65|353.65|355.58|353.58|19
1609632000000|2021-01-03 00:00:00|355.62|353.62|355.75|353.75|355.81|353.81|355.62|353.62|10
1609632010000|2021-01-03 00:00:10|355.73|353.73|355.71|353.71|355.74|353.74|355.67|353.67|17
1609632020000|2021-01-03 00:00:20|355.7|353.7|355.57|353.57|355.7|353.7|355.47|353.47|24
1609632030000|2021-01-03 00:00:30|355.6|353.6|355.65|353.65|355.66|353.66|355.57|353.57|16
1609632040000|2021-01-03 00:00:40|355.66|353.66|355.9|353.9|355.9|353.9|355.64|353.64|17
1609632050000|2021-01-03 00:00:50|355.86|353.86|355.94|353.94|355.94|353.94|355.62|353.62|32
1609632060000|2021-01-03 00:01:00|355.93|353.93|355.98|353.98|356.01|354.01|355.93|353.93|16
1609632070000|2021-01-03 00:01:10|356|354|355.78|353.78|356|354|355.74|353.74|31
1609632080000|2021-01-03 00:01:20|355.7|353.7|355.96|353.96|355.98|353.98|355.7|353.7|35
1609632090000|2021-01-03 00:01:30|355.98|353.98|356.05|354.05|356.06|354.06|355.97|353.97|27
1609632100000|2021-01-03 00:01:40|356.06|354.06|356.24|354.24|356.25|354.25|356.03|354.03|17
1609632110000|2021-01-03 00:01:50|356.25|354.25|356.24|354.24|356.27|354.27|356.2|354.2|11
1609632120000|2021-01-03 00:02:00|356.25|354.25|356.11|354.11|356.25|354.25|356.08|354.08|18
1609632130000|2021-01-03 00:02:10|356.13|354.13|356.27|354.27|356.28|354.28|356.1|354.1|15
1609632140000|2021-01-03 00:02:20|356.3|354.3|356.28|354.28|356.3|354.3|356.14|354.14|19
1609632150000|2021-01-03 00:02:30|356.26|354.26|356.23|354.23|356.26|354.26|356.19|354.19|19
1609632160000|2021-01-03 00:02:40|356.24|354.24|356.75|354.75|356.76|354.76|356.24|354.24|24
1609632170000|2021-01-03 00:02:50|356.71|354.71|357.03|355.03|357.03|355.03|356.59|354.59|21
1609632180000|2021-01-03 00:03:00|357.02|355.02|357.25|355.25|357.31|355.31|356.84|354.84|27
1609632190000|2021-01-03 00:03:10|357.23|355.23|357.13|355.13|357.34|355.34|357.01|355.01|30
1609632200000|2021-01-03 00:03:20|357.18|355.18|357.69|355.69|357.72|355.72|357.06|355.06|30
1609632210000|2021-01-03 00:03:30|357.72|355.72|358.14|356.14|358.15|356.15|357.71|355.71|24
1609632220000|2021-01-03 00:03:40|358.15|356.15|359.35|357.35|359.35|357.35|358.12|356.12|30
1609632230000|2021-01-03 00:03:50|359.41|357.41|360.15|358.15|360.16|358.16|359.41|357.41|32
1609632240000|2021-01-03 00:04:00|360.16|358.16|360.14|358.14|360.25|358.25|360.09|358.09|23
1609632250000|2021-01-03 00:04:10|360.15|358.15|359.64|357.64|360.2|358.2|359.64|357.64|30
1609632260000|2021-01-03 00:04:20|359.69|357.69|359.56|357.56|359.81|357.81|359.42|357.42|30
1609632270000|2021-01-03 00:04:30|359.5|357.5|359.31|357.31|359.52|357.52|359.23|357.23|31
1609632280000|2021-01-03 00:04:40|359.26|357.26|359.54|357.54|359.54|357.54|359.04|357.04|36
1609632290000|2021-01-03 00:04:50|359.58|357.58|359.47|357.47|359.77|357.77|359.47|357.47|30
1609632300000|2021-01-03 00:05:00|359.48|357.48|359.35|357.35|359.5|357.5|359.35|357.35|26
1609632310000|2021-01-03 00:05:10|359.37|357.37|359.43|357.43|359.49|357.49|359.34|357.34|28
1609632320000|2021-01-03 00:05:20|359.44|357.44|359.38|357.38|359.46|357.46|359.12|357.12|32
1609632330000|2021-01-03 00:05:30|359.31|357.31|359.24|357.24|359.31|357.31|359.23|357.23|20
1609632340000|2021-01-03 00:05:40|359.23|357.23|358.79|356.79|359.23|357.23|358.72|356.72|34
1609632350000|2021-01-03 00:05:50|358.77|356.77|358.42|356.42|358.82|356.82|358.35|356.35|30
1609632360000|2021-01-03 00:06:00|358.4|356.4|358.56|356.56|358.69|356.69|358.32|356.32|29
1609632370000|2021-01-03 00:06:10|358.54|356.54|358.21|356.21|358.54|356.54|358.14|356.14|32
1609632380000|2021-01-03 00:06:20|358.24|356.24|358.1|356.1|358.25|356.25|358.07|356.07|21
1609632390000|2021-01-03 00:06:30|358.17|356.17|358.15|356.15|358.24|356.24|357.91|355.91|32
1609632400000|2021-01-03 00:06:40|358.11|356.11|358.17|356.17|358.2|356.2|358.09|356.09|23
1609632410000|2021-01-03 00:06:50|358.13|356.13|358.25|356.25|358.25|356.25|358.1|356.1|19
1609632420000|2021-01-03 00:07:00|358.22|356.22|357.54|355.54|358.26|356.26|357.52|355.52|28
1609632430000|2021-01-03 00:07:10|357.58|355.58|357.65|355.65|357.67|355.67|357.54|355.54|26
1609632440000|2021-01-03 00:07:20|357.66|355.66|357.87|355.87|357.93|355.93|357.66|355.66|23
1609632450000|2021-01-03 00:07:30|357.89|355.89|357.78|355.78|357.89|355.89|357.75|355.75|29
1609632460000|2021-01-03 00:07:40|357.76|355.76|357.62|355.62|357.84|355.84|357.58|355.58|26
1609632470000|2021-01-03 00:07:50|357.6|355.6|357.34|355.34|357.6|355.6|357.31|355.31|13
1609632480000|2021-01-03 00:08:00|357.31|355.31|357.21|355.21|357.41|355.41|357.06|355.06|23
1609632490000|2021-01-03 00:08:10|357.19|355.19|357.1|355.1|357.29|355.29|357|355|20
1609632500000|2021-01-03 00:08:20|357.11|355.11|357.16|355.16|357.18|355.18|356.99|354.99|21
1609632510000|2021-01-03 00:08:30|357.15|355.15|357.03|355.03|357.19|355.19|357.01|355.01|20
1609632520000|2021-01-03 00:08:40|357.04|355.04|357.22|355.22|357.22|355.22|357.04|355.04|15
1609632530000|2021-01-03 00:08:50|357.26|355.26|357.34|355.34|357.48|355.48|357.21|355.21|34
1609632540000|2021-01-03 00:09:00|357.53|355.53|357.78|355.78|357.81|355.81|357.5|355.5|26
1609632550000|2021-01-03 00:09:10|357.79|355.79|358.31|356.31|358.31|356.31|357.78|355.78|30
1609632560000|2021-01-03 00:09:20|358.3|356.3|358.21|356.21|358.47|356.47|357.95|355.95|30
1609632570000|2021-01-03 00:09:30|358.22|356.22|358.49|356.49|358.51|356.51|357.97|355.97|31
1609632580000|2021-01-03 00:09:40|358.48|356.48|358.67|356.67|358.7|356.7|358.48|356.48|27
1609632590000|2021-01-03 00:09:50|358.69|356.69|358.88|356.88|358.88|356.88|358.69|356.69|22
1609632600000|2021-01-03 00:10:00|358.91|356.91|358.66|356.66|358.94|356.94|358.63|356.63|27
1609632610000|2021-01-03 00:10:10|358.65|356.65|358.64|356.64|358.73|356.73|358.56|356.56|29
1609632620000|2021-01-03 00:10:20|358.63|356.63|358.54|356.54|358.64|356.64|358.51|356.51|18
1609632630000|2021-01-03 00:10:30|358.55|356.55|358.37|356.37|358.57|356.57|358.33|356.33|24
1609632640000|2021-01-03 00:10:40|358.36|356.36|358.4|356.4|358.43|356.43|358.27|356.27|25
1609632650000|2021-01-03 00:10:50|358.39|356.39|358.78|356.78|358.78|356.78|358.37|356.37|22
1609632660000|2021-01-03 00:11:00|358.79|356.79|358.62|356.62|358.79|356.79|358.57|356.57|20
1609632670000|2021-01-03 00:11:10|358.63|356.63|358.8|356.8|358.8|356.8|358.62|356.62|21
1609632680000|2021-01-03 00:11:20|358.82|356.82|358.98|356.98|358.98|356.98|358.82|356.82|29
1609632690000|2021-01-03 00:11:30|358.99|356.99|359.19|357.19|359.2|357.2|358.96|356.96|24
1609632700000|2021-01-03 00:11:40|359.18|357.18|359.27|357.27|359.53|357.53|359.05|357.05|25
1609632710000|2021-01-03 00:11:50|359.25|357.25|359.18|357.18|359.42|357.42|359.18|357.18|29
1609632720000|2021-01-03 00:12:00|359.19|357.19|359.33|357.33|359.34|357.34|358.95|356.95|27
1609632730000|2021-01-03 00:12:10|359.37|357.37|359.21|357.21|359.38|357.38|359.19|357.19|20
1609632740000|2021-01-03 00:12:20|359.25|357.25|359.38|357.38|359.4|357.4|359.25|357.25|20
1609632750000|2021-01-03 00:12:30|359.39|357.39|359.57|357.57|359.58|357.58|359.38|357.38|25
1609632760000|2021-01-03 00:12:40|359.54|357.54|359.78|357.78|359.78|357.78|359.5|357.5|26
1609632770000|2021-01-03 00:12:50|360|358|360.71|358.71|360.75|358.75|360|358|34
1609632780000|2021-01-03 00:13:00|360.7|358.7|360.47|358.47|360.74|358.74|360.45|358.45|25
1609632790000|2021-01-03 00:13:10|360.54|358.54|360.74|358.74|360.78|358.78|360.54|358.54|21
1609632800000|2021-01-03 00:13:20|360.77|358.77|360.57|358.57|360.77|358.77|360.44|358.44|22
1609632810000|2021-01-03 00:13:30|360.58|358.58|360.65|358.65|360.66|358.66|360.58|358.58|15
1609632820000|2021-01-03 00:13:40|360.63|358.63|360.39|358.39|360.79|358.79|360.39|358.39|25
1609632830000|2021-01-03 00:13:50|360.5|358.5|360.5|358.5|360.52|358.52|360.49|358.49|15
1609632840000|2021-01-03 00:14:00|360.51|358.51|360.52|358.52|360.56|358.56|360.51|358.51|17
1609632850000|2021-01-03 00:14:10|360.53|358.53|360.3|358.3|360.53|358.53|360.3|358.3|31
1609632860000|2021-01-03 00:14:20|360.31|358.31|360.05|358.05|360.31|358.31|360.05|358.05|21
1609632870000|2021-01-03 00:14:30|360.03|358.03|360.02|358.02|360.03|358.03|360|358|10
1609632880000|2021-01-03 00:14:40|360.01|358.01|359.74|357.74|360.04|358.04|359.43|357.43|28
1609632890000|2021-01-03 00:14:50|359.76|357.76|359.69|357.69|359.77|357.77|359.61|357.61|31
1609632900000|2021-01-03 00:15:00|359.72|357.72|359.58|357.58|359.73|357.73|359.45|357.45|32
1609632910000|2021-01-03 00:15:10|359.57|357.57|359.71|357.71|359.73|357.73|359.33|357.33|26
1609632920000|2021-01-03 00:15:20|359.73|357.73|359.74|357.74|359.92|357.92|359.73|357.73|26
1609632930000|2021-01-03 00:15:30|359.75|357.75|359.52|357.52|359.76|357.76|359.4|357.4|24
1609632940000|2021-01-03 00:15:40|359.51|357.51|359.74|357.74|359.74|357.74|359.44|357.44|23
1609632950000|2021-01-03 00:15:50|359.76|357.76|359.77|357.77|359.77|357.77|359.75|357.75|15
1609632960000|2021-01-03 00:16:00|359.75|357.75|359.49|357.49|359.76|357.76|359.49|357.49|24
1609632970000|2021-01-03 00:16:10|359.47|357.47|359.54|357.54|359.62|357.62|359.37|357.37|16
1609632980000|2021-01-03 00:16:20|359.53|357.53|359.28|357.28|359.53|357.53|359.28|357.28|23
1609632990000|2021-01-03 00:16:30|359.27|357.27|359.14|357.14|359.32|357.32|359.1|357.1|27
1609633000000|2021-01-03 00:16:40|359.12|357.12|358.96|356.96|359.12|357.12|358.94|356.94|16
1609633010000|2021-01-03 00:16:50|358.95|356.95|358.93|356.93|358.96|356.96|358.92|356.92|17
1609633020000|2021-01-03 00:17:00|358.95|356.95|358.68|356.68|358.96|356.96|358.66|356.66|17
1609633030000|2021-01-03 00:17:10|358.67|356.67|358.52|356.52|358.67|356.67|358.48|356.48|30
1609633040000|2021-01-03 00:17:20|358.49|356.49|358.52|356.52|358.53|356.53|358.48|356.48|21
1609633050000|2021-01-03 00:17:30|358.51|356.51|358.22|356.22|358.51|356.51|358.12|356.12|22
1609633060000|2021-01-03 00:17:40|358.21|356.21|358.15|356.15|358.45|356.45|358.11|356.11|28
1609633070000|2021-01-03 00:17:50|358.14|356.14|357.88|355.88|358.17|356.17|357.87|355.87|29
1609633080000|2021-01-03 00:18:00|357.89|355.89|357.75|355.75|357.89|355.89|357.68|355.68|27
1609633090000|2021-01-03 00:18:10|357.74|355.74|357.77|355.77|357.81|355.81|357.64|355.64|24
1609633100000|2021-01-03 00:18:20|357.76|355.76|358.07|356.07|358.12|356.12|357.76|355.76|26
1609633110000|2021-01-03 00:18:30|358.03|356.03|358.18|356.18|358.18|356.18|357.89|355.89|32
1609633120000|2021-01-03 00:18:40|358.2|356.2|358.06|356.06|358.2|356.2|357.97|355.97|32
1609633130000|2021-01-03 00:18:50|358.07|356.07|358.06|356.06|358.08|356.08|357.75|355.75|24
1609633140000|2021-01-03 00:19:00|358.07|356.07|358.04|356.04|358.09|356.09|358.01|356.01|27
1609633150000|2021-01-03 00:19:10|358.05|356.05|357.95|355.95|358.15|356.15|357.92|355.92|30
1609633160000|2021-01-03 00:19:20|357.99|355.99|357.88|355.88|358.32|356.32|357.82|355.82|25
1609633170000|2021-01-03 00:19:30|357.86|355.86|357.97|355.97|357.98|355.98|357.86|355.86|20
1609633180000|2021-01-03 00:19:40|357.98|355.98|358.12|356.12|358.12|356.12|357.87|355.87|23
1609633190000|2021-01-03 00:19:50|358.13|356.13|358.08|356.08|358.13|356.13|357.98|355.98|14
1609633200000|2021-01-03 00:20:00|358.05|356.05|358.01|356.01|358.06|356.06|357.99|355.99|19
1609633210000|2021-01-03 00:20:10|358.02|356.02|358.03|356.03|358.05|356.05|357.95|355.95|27
1609633220000|2021-01-03 00:20:20|358.01|356.01|357.98|355.98|358.02|356.02|357.98|355.98|12
1609633230000|2021-01-03 00:20:30|358.01|356.01|358|356|358.01|356.01|357.96|355.96|17
1609633240000|2021-01-03 00:20:40|357.99|355.99|357.97|355.97|358.02|356.02|357.95|355.95|17
1609633250000|2021-01-03 00:20:50|358|356|357.95|355.95|358|356|357.93|355.93|17
1609633260000|2021-01-03 00:21:00|357.94|355.94|358.15|356.15|358.29|356.29|357.94|355.94|20
1609633270000|2021-01-03 00:21:10|358.16|356.16|358.39|356.39|358.47|356.47|358.15|356.15|33
1609633280000|2021-01-03 00:21:20|358.37|356.37|358.43|356.43|358.49|356.49|358.34|356.34|31
1609633290000|2021-01-03 00:21:30|358.46|356.46|358.4|356.4|358.51|356.51|358.38|356.38|24
1609633300000|2021-01-03 00:21:40|358.39|356.39|358.38|356.38|358.45|356.45|358.3|356.3|27
1609633310000|2021-01-03 00:21:50|358.4|356.4|358.42|356.42|358.47|356.47|358.38|356.38|22
1609633320000|2021-01-03 00:22:00|358.43|356.43|358.63|356.63|358.63|356.63|358.37|356.37|22
1609633330000|2021-01-03 00:22:10|358.62|356.62|358.8|356.8|358.82|356.82|358.55|356.55|13
1609633340000|2021-01-03 00:22:20|358.79|356.79|358.54|356.54|358.81|356.81|358.52|356.52|18
1609633350000|2021-01-03 00:22:30|358.61|356.61|358.52|356.52|358.68|356.68|358.52|356.52|25
1609633360000|2021-01-03 00:22:40|358.55|356.55|358.25|356.25|358.56|356.56|358.25|356.25|20
1609633370000|2021-01-03 00:22:50|358.24|356.24|358.46|356.46|358.59|356.59|358.24|356.24|29
1609633380000|2021-01-03 00:23:00|358.43|356.43|358.14|356.14|358.43|356.43|358.08|356.08|22
1609633390000|2021-01-03 00:23:10|358.16|356.16|358.06|356.06|358.29|356.29|358.06|356.06|25
1609633400000|2021-01-03 00:23:20|358.09|356.09|357.98|355.98|358.1|356.1|357.98|355.98|17
1609633410000|2021-01-03 00:23:30|357.92|355.92|357.76|355.76|358|356|357.76|355.76|18
1609633420000|2021-01-03 00:23:40|357.78|355.78|357.71|355.71|357.83|355.83|357.71|355.71|21
1609633430000|2021-01-03 00:23:50|357.72|355.72|357.64|355.64|357.77|355.77|357.64|355.64|27
1609633440000|2021-01-03 00:24:00|357.62|355.62|357.76|355.76|357.8|355.8|357.55|355.55|17
1609633450000|2021-01-03 00:24:10|357.78|355.78|357.76|355.76|357.8|355.8|357.73|355.73|21
1609633460000|2021-01-03 00:24:20|357.77|355.77|357.77|355.77|358.05|356.05|357.75|355.75|21
1609633470000|2021-01-03 00:24:30|357.8|355.8|357.73|355.73|357.82|355.82|357.69|355.69|21
1609633480000|2021-01-03 00:24:40|357.71|355.71|357.67|355.67|357.73|355.73|357.67|355.67|15
1609633490000|2021-01-03 00:24:50|357.68|355.68|357.7|355.7|357.86|355.86|357.67|355.67|23
1609633500000|2021-01-03 00:25:00|357.72|355.72|357.76|355.76|357.77|355.77|357.71|355.71|22
1609633510000|2021-01-03 00:25:10|357.73|355.73|357.66|355.66|357.73|355.73|357.62|355.62|23
1609633520000|2021-01-03 00:25:20|357.7|355.7|358.1|356.1|358.1|356.1|357.69|355.69|26
1609633530000|2021-01-03 00:25:30|358.11|356.11|358.24|356.24|358.28|356.28|358.11|356.11|28
1609633540000|2021-01-03 00:25:40|358.35|356.35|358.35|356.35|358.43|356.43|358.34|356.34|26
1609633550000|2021-01-03 00:25:50|358.36|356.36|358.47|356.47|358.57|356.57|358.32|356.32|17
1609633560000|2021-01-03 00:26:00|358.45|356.45|358.42|356.42|358.52|356.52|358.38|356.38|25
1609633570000|2021-01-03 00:26:10|358.43|356.43|358.49|356.49|358.52|356.52|358.38|356.38|23
1609633580000|2021-01-03 00:26:20|358.48|356.48|358.4|356.4|358.5|356.5|358.4|356.4|24
1609633590000|2021-01-03 00:26:30|358.38|356.38|358.33|356.33|358.54|356.54|358.25|356.25|25
1609633600000|2021-01-03 00:26:40|358.35|356.35|358.41|356.41|358.43|356.43|358.35|356.35|23
1609633610000|2021-01-03 00:26:50|358.4|356.4|358.41|356.41|358.44|356.44|358.31|356.31|25
1609633620000|2021-01-03 00:27:00|358.4|356.4|358.47|356.47|358.47|356.47|358.4|356.4|20
1609633630000|2021-01-03 00:27:10|358.45|356.45|358.3|356.3|358.47|356.47|358.26|356.26|18
1609633640000|2021-01-03 00:27:20|358.26|356.26|358.3|356.3|358.31|356.31|358.23|356.23|16
1609633650000|2021-01-03 00:27:30|358.31|356.31|358.11|356.11|358.31|356.31|358.1|356.1|16
1609633660000|2021-01-03 00:27:40|358.14|356.14|358.19|356.19|358.2|356.2|358.11|356.11|13
1609633670000|2021-01-03 00:27:50|358.16|356.16|358.13|356.13|358.16|356.16|358.05|356.05|15
1609633680000|2021-01-03 00:28:00|358.12|356.12|358.19|356.19|358.22|356.22|358.12|356.12|21
1609633690000|2021-01-03 00:28:10|358.18|356.18|358.18|356.18|358.19|356.19|358.15|356.15|13
1609633700000|2021-01-03 00:28:20|358.17|356.17|358.29|356.29|358.3|356.3|358.14|356.14|16
1609633710000|2021-01-03 00:28:30|358.3|356.3|358.3|356.3|358.34|356.34|358.28|356.28|18
1609633720000|2021-01-03 00:28:40|358.36|356.36|358.34|356.34|358.38|356.38|358.33|356.33|16
1609633730000|2021-01-03 00:28:50|358.35|356.35|358.23|356.23|358.35|356.35|358.21|356.21|18
1609633740000|2021-01-03 00:29:00|358.26|356.26|358.2|356.2|358.26|356.26|358.2|356.2|18
1609633750000|2021-01-03 00:29:10|358.23|356.23|358.25|356.25|358.25|356.25|358.2|356.2|11
1609633760000|2021-01-03 00:29:20|358.23|356.23|358.23|356.23|358.26|356.26|358.15|356.15|16
1609633770000|2021-01-03 00:29:30|358.22|356.22|358.27|356.27|358.27|356.27|358.22|356.22|5
1609633780000|2021-01-03 00:29:40|358.31|356.31|358.31|356.31|358.31|356.31|358.29|356.29|5
1609633790000|2021-01-03 00:29:50|358.32|356.32|358.55|356.55|358.66|356.66|358.32|356.32|25
1609633800000|2021-01-03 00:30:00|358.57|356.57|358.5|356.5|358.65|356.65|358.43|356.43|35
1609633810000|2021-01-03 00:30:10|358.47|356.47|358.39|356.39|358.49|356.49|358.34|356.34|23
1609633820000|2021-01-03 00:30:20|358.38|356.38|358.56|356.56|358.63|356.63|358.36|356.36|18
1609633830000|2021-01-03 00:30:30|358.55|356.55|358.53|356.53|358.56|356.56|358.52|356.52|16
1609633840000|2021-01-03 00:30:40|358.54|356.54|358.69|356.69|358.69|356.69|358.53|356.53|22
1609633850000|2021-01-03 00:30:50|358.87|356.87|358.74|356.74|358.93|356.93|358.69|356.69|24
1609633860000|2021-01-03 00:31:00|358.76|356.76|358.71|356.71|358.78|356.78|358.7|356.7|19
1609633870000|2021-01-03 00:31:10|358.74|356.74|359.23|357.23|359.24|357.24|358.74|356.74|29
1609633880000|2021-01-03 00:31:20|359.25|357.25|359.51|357.51|359.55|357.55|359.25|357.25|27
1609633890000|2021-01-03 00:31:30|359.52|357.52|359.15|357.15|359.6|357.6|359.01|357.01|33
1609633900000|2021-01-03 00:31:40|359.14|357.14|359.76|357.76|359.78|357.78|359.14|357.14|28
1609633910000|2021-01-03 00:31:50|359.75|357.75|359.67|357.67|359.75|357.75|359.65|357.65|26
1609633920000|2021-01-03 00:32:00|359.66|357.66|359.66|357.66|359.79|357.79|359.63|357.63|24
1609633930000|2021-01-03 00:32:10|359.67|357.67|359.68|357.68|359.69|357.69|359.59|357.59|22
1609633940000|2021-01-03 00:32:20|359.67|357.67|359.59|357.59|359.68|357.68|359.58|357.58|27
1609633950000|2021-01-03 00:32:30|359.58|357.58|359.5|357.5|359.59|357.59|359.5|357.5|22
1609633960000|2021-01-03 00:32:40|359.51|357.51|359.54|357.54|359.55|357.55|359.51|357.51|10
1609633970000|2021-01-03 00:32:50|359.53|357.53|360.01|358.01|360.01|358.01|359.53|357.53|26
1609633980000|2021-01-03 00:33:00|360.05|358.05|359.92|357.92|360.09|358.09|359.88|357.88|24
1609633990000|2021-01-03 00:33:10|359.91|357.91|359.81|357.81|359.93|357.93|359.8|357.8|20
1609634000000|2021-01-03 00:33:20|359.79|357.79|359.61|357.61|359.84|357.84|359.57|357.57|23
1609634010000|2021-01-03 00:33:30|359.57|357.57|359.65|357.65|359.69|357.69|359.52|357.52|32
1609634020000|2021-01-03 00:33:40|359.66|357.66|359.63|357.63|359.67|357.67|359.58|357.58|24
1609634030000|2021-01-03 00:33:50|359.64|357.64|359.68|357.68|359.69|357.69|359.64|357.64|18
1609634040000|2021-01-03 00:34:00|359.69|357.69|359.92|357.92|359.97|357.97|359.67|357.67|21
1609634050000|2021-01-03 00:34:10|359.91|357.91|360.01|358.01|360.09|358.09|359.84|357.84|29
1609634060000|2021-01-03 00:34:20|360.03|358.03|360.4|358.4|360.41|358.41|360.02|358.02|28
1609634070000|2021-01-03 00:34:30|360.39|358.39|360.5|358.5|360.5|358.5|360.33|358.33|25
1609634080000|2021-01-03 00:34:40|360.51|358.51|360.6|358.6|360.6|358.6|360.51|358.51|16
1609634090000|2021-01-03 00:34:50|360.61|358.61|360.7|358.7|360.75|358.75|360.61|358.61|26
1609634100000|2021-01-03 00:35:00|360.71|358.71|360.98|358.98|361.03|359.03|360.7|358.7|23
1609634110000|2021-01-03 00:35:10|360.97|358.97|361.27|359.27|361.29|359.29|360.97|358.97|14
1609634120000|2021-01-03 00:35:20|361.24|359.24|361.62|359.62|361.62|359.62|361.24|359.24|21
1609634130000|2021-01-03 00:35:30|361.76|359.76|361.8|359.8|361.99|359.99|361.75|359.75|25
1609634140000|2021-01-03 00:35:40|361.85|359.85|362.03|360.03|362.03|360.03|361.82|359.82|20
1609634150000|2021-01-03 00:35:50|362.04|360.04|362.17|360.17|362.29|360.29|362|360|24
1609634160000|2021-01-03 00:36:00|362.18|360.18|362.24|360.24|362.29|360.29|362.16|360.16|24
1609634170000|2021-01-03 00:36:10|362.19|360.19|362.12|360.12|362.22|360.22|362.12|360.12|21
1609634180000|2021-01-03 00:36:20|362.14|360.14|362.31|360.31|362.31|360.31|362.14|360.14|24
1609634190000|2021-01-03 00:36:30|362.3|360.3|362.6|360.6|362.6|360.6|362.28|360.28|26
1609634200000|2021-01-03 00:36:40|362.61|360.61|362.85|360.85|362.85|360.85|362.61|360.61|21
1609634210000|2021-01-03 00:36:50|362.86|360.86|362.87|360.87|362.88|360.88|362.8|360.8|24
1609634220000|2021-01-03 00:37:00|362.88|360.88|362.86|360.86|362.9|360.9|362.83|360.83|13
1609634230000|2021-01-03 00:37:10|362.85|360.85|363.12|361.12|363.13|361.13|362.85|360.85|25
1609634240000|2021-01-03 00:37:20|363.19|361.19|363.28|361.28|363.31|361.31|363.17|361.17|25
1609634250000|2021-01-03 00:37:30|363.27|361.27|363.35|361.35|363.38|361.38|363.27|361.27|22
1609634260000|2021-01-03 00:37:40|363.34|361.34|363.63|361.63|363.64|361.64|363.29|361.29|26
1609634270000|2021-01-03 00:37:50|363.64|361.64|363.75|361.75|363.76|361.76|363.64|361.64|16
1609634280000|2021-01-03 00:38:00|363.77|361.77|364.12|362.12|364.12|362.12|363.7|361.7|19
1609634290000|2021-01-03 00:38:10|364.13|362.13|363.93|361.93|364.14|362.14|363.83|361.83|25
1609634300000|2021-01-03 00:38:20|363.92|361.92|364.04|362.04|364.04|362.04|363.88|361.88|21
1609634310000|2021-01-03 00:38:30|364.02|362.02|364.11|362.11|364.11|362.11|364.01|362.01|22
1609634320000|2021-01-03 00:38:40|364.12|362.12|364.24|362.24|364.24|362.24|364.12|362.12|22
1609634330000|2021-01-03 00:38:50|364.22|362.22|364.09|362.09|364.3|362.3|364.03|362.03|21
1609634340000|2021-01-03 00:39:00|364.1|362.1|364.11|362.11|364.11|362.11|364|362|35
1609634350000|2021-01-03 00:39:10|364.08|362.08|364.42|362.42|364.42|362.42|364.04|362.04|24
1609634360000|2021-01-03 00:39:20|364.43|362.43|364.48|362.48|364.52|362.52|364.43|362.43|8
1609634370000|2021-01-03 00:39:30|364.47|362.47|364.28|362.28|364.47|362.47|364.1|362.1|31
1609634380000|2021-01-03 00:39:40|364.21|362.21|364.24|362.24|364.34|362.34|364.21|362.21|22
1609634390000|2021-01-03 00:39:50|364.23|362.23|364.03|362.03|364.23|362.23|364.02|362.02|21
1609634400000|2021-01-03 00:40:00|364.01|362.01|363.46|361.46|364.01|362.01|363.45|361.45|33
1609634410000|2021-01-03 00:40:10|363.44|361.44|363.19|361.19|363.44|361.44|363.15|361.15|28
1609634420000|2021-01-03 00:40:20|363.17|361.17|363.5|361.5|363.74|361.74|363.17|361.17|26
1609634430000|2021-01-03 00:40:30|363.51|361.51|363.26|361.26|363.59|361.59|363.25|361.25|25
1609634440000|2021-01-03 00:40:40|363.27|361.27|363.39|361.39|363.51|361.51|363.27|361.27|18
1609634450000|2021-01-03 00:40:50|363.43|361.43|364.03|362.03|364.06|362.06|363.42|361.42|23
1609634460000|2021-01-03 00:41:00|363.96|361.96|364.1|362.1|364.21|362.21|363.9|361.9|34
1609634470000|2021-01-03 00:41:10|364.11|362.11|364.39|362.39|364.39|362.39|363.95|361.95|24
1609634480000|2021-01-03 00:41:20|364.48|362.48|364.25|362.25|364.48|362.48|364.2|362.2|27
1609634490000|2021-01-03 00:41:30|364.26|362.26|364.63|362.63|364.63|362.63|364.12|362.12|30
1609634500000|2021-01-03 00:41:40|364.61|362.61|364.69|362.69|364.73|362.73|364.61|362.61|22
1609634510000|2021-01-03 00:41:50|364.71|362.71|364.86|362.86|364.9|362.9|364.39|362.39|29
1609634520000|2021-01-03 00:42:00|364.87|362.87|364.81|362.81|364.87|362.87|364.81|362.81|15
1609634530000|2021-01-03 00:42:10|364.84|362.84|365.06|363.06|365.06|363.06|364.84|362.84|23
1609634540000|2021-01-03 00:42:20|365.08|363.08|364.98|362.98|365.11|363.11|364.98|362.98|19
1609634550000|2021-01-03 00:42:30|365.03|363.03|365.19|363.19|365.24|363.24|365.03|363.03|19
1609634560000|2021-01-03 00:42:40|365.2|363.2|365.83|363.83|365.94|363.94|365.2|363.2|25
1609634570000|2021-01-03 00:42:50|365.86|363.86|366.3|364.3|366.33|364.33|365.86|363.86|30
1609634580000|2021-01-03 00:43:00|366.29|364.29|366.23|364.23|366.29|364.29|365.95|363.95|27
1609634590000|2021-01-03 00:43:10|366.22|364.22|366.22|364.22|366.25|364.25|366.11|364.11|30
1609634600000|2021-01-03 00:43:20|366.29|364.29|366.57|364.57|366.57|364.57|366.27|364.27|26
1609634610000|2021-01-03 00:43:30|366.56|364.56|366.76|364.76|366.76|364.76|366.53|364.53|28
1609634620000|2021-01-03 00:43:40|366.78|364.78|366.74|364.74|366.84|364.84|366.74|364.74|26
1609634630000|2021-01-03 00:43:50|366.79|364.79|366.85|364.85|366.87|364.87|366.75|364.75|19
1609634640000|2021-01-03 00:44:00|366.75|364.75|366.38|364.38|366.76|364.76|366.36|364.36|29
1609634650000|2021-01-03 00:44:10|366.39|364.39|366.59|364.59|366.62|364.62|366.33|364.33|27
1609634660000|2021-01-03 00:44:20|366.53|364.53|366.36|364.36|366.53|364.53|366.22|364.22|30
1609634670000|2021-01-03 00:44:30|366.34|364.34|366.36|364.36|366.56|364.56|366.06|364.06|32
1609634680000|2021-01-03 00:44:40|366.26|364.26|365.72|363.72|366.26|364.26|365.49|363.49|31
1609634690000|2021-01-03 00:44:50|365.7|363.7|366.08|364.08|366.08|364.08|365.65|363.65|24
1609634700000|2021-01-03 00:45:00|366.09|364.09|366.44|364.44|366.44|364.44|366.09|364.09|33
1609634710000|2021-01-03 00:45:10|366.43|364.43|367.03|365.03|367.07|365.07|366.39|364.39|28
1609634720000|2021-01-03 00:45:20|367.06|365.06|367.04|365.04|367.25|365.25|367.04|365.04|17
1609634730000|2021-01-03 00:45:30|367.08|365.08|367.58|365.58|367.59|365.59|367.08|365.08|20
1609634740000|2021-01-03 00:45:40|367.54|365.54|367.65|365.65|367.72|365.72|367.52|365.52|23
1609634750000|2021-01-03 00:45:50|367.64|365.64|367.43|365.43|367.67|365.67|367.4|365.4|22
1609634760000|2021-01-03 00:46:00|367.44|365.44|367.58|365.58|367.61|365.61|367.44|365.44|22
1609634770000|2021-01-03 00:46:10|367.57|365.57|367.78|365.78|367.78|365.78|367.57|365.57|16
1609634780000|2021-01-03 00:46:20|367.76|365.76|367.83|365.83|367.86|365.86|367.71|365.71|23
1609634790000|2021-01-03 00:46:30|367.8|365.8|368|366|368|366|367.8|365.8|27
1609634800000|2021-01-03 00:46:40|367.98|365.98|367.87|365.87|368|366|367.86|365.86|19
1609634810000|2021-01-03 00:46:50|367.9|365.9|368.04|366.04|368.05|366.05|367.76|365.76|17
1609634820000|2021-01-03 00:47:00|368.05|366.05|368.46|366.46|368.46|366.46|368.05|366.05|14
1609634830000|2021-01-03 00:47:10|368.47|366.47|368.47|366.47|368.47|366.47|368.41|366.41|16
1609634840000|2021-01-03 00:47:20|368.43|366.43|368.43|366.43|368.51|366.51|368.37|366.37|27
1609634850000|2021-01-03 00:47:30|368.44|366.44|368.28|366.28|368.44|366.44|368.18|366.18|30
1609634860000|2021-01-03 00:47:40|368.33|366.33|368.45|366.45|368.54|366.54|368.33|366.33|21
1609634870000|2021-01-03 00:47:50|368.47|366.47|368.52|366.52|368.53|366.53|368.45|366.45|22
1609634880000|2021-01-03 00:48:00|368.53|366.53|368.59|366.59|368.76|366.76|368.52|366.52|28
1609634890000|2021-01-03 00:48:10|368.57|366.57|368.26|366.26|368.61|366.61|368.26|366.26|21
1609634900000|2021-01-03 00:48:20|368.24|366.24|367.83|365.83|368.24|366.24|367.63|365.63|33
1609634910000|2021-01-03 00:48:30|367.85|365.85|367.93|365.93|367.94|365.94|367.79|365.79|24
1609634920000|2021-01-03 00:48:40|367.9|365.9|367.96|365.96|367.96|365.96|367.84|365.84|22
1609634930000|2021-01-03 00:48:50|367.97|365.97|367.98|365.98|368.07|366.07|367.9|365.9|30
1609634940000|2021-01-03 00:49:00|367.99|365.99|367.7|365.7|368|366|367.7|365.7|26
1609634950000|2021-01-03 00:49:10|367.64|365.64|366.86|364.86|367.64|365.64|366.84|364.84|34
1609634960000|2021-01-03 00:49:20|366.82|364.82|366.36|364.36|366.82|364.82|366.24|364.24|33
1609634970000|2021-01-03 00:49:30|366.37|364.37|366.17|364.17|366.45|364.45|366.17|364.17|24
1609634980000|2021-01-03 00:49:40|366.16|364.16|366.63|364.63|366.66|364.66|366.16|364.16|29
1609634990000|2021-01-03 00:49:50|366.65|364.65|366.52|364.52|367.09|365.09|366.52|364.52|29
1609635000000|2021-01-03 00:50:00|366.53|364.53|367.03|365.03|367.2|365.2|366.48|364.48|33
1609635010000|2021-01-03 00:50:10|367.02|365.02|367.08|365.08|367.13|365.13|367.02|365.02|18
1609635020000|2021-01-03 00:50:20|367.13|365.13|367.45|365.45|367.45|365.45|367.1|365.1|26
1609635030000|2021-01-03 00:50:30|367.44|365.44|367.73|365.73|367.73|365.73|367.29|365.29|24
1609635040000|2021-01-03 00:50:40|367.81|365.81|367.88|365.88|367.94|365.94|367.76|365.76|22
1609635050000|2021-01-03 00:50:50|367.89|365.89|367.54|365.54|367.95|365.95|367.34|365.34|29
1609635060000|2021-01-03 00:51:00|367.52|365.52|366.88|364.88|367.52|365.52|366.86|364.86|33
1609635070000|2021-01-03 00:51:10|366.91|364.91|367.17|365.17|367.19|365.19|366.89|364.89|26
1609635080000|2021-01-03 00:51:20|367.2|365.2|367.31|365.31|367.52|365.52|367.2|365.2|27
1609635090000|2021-01-03 00:51:30|367.29|365.29|366.99|364.99|367.31|365.31|366.95|364.95|21
1609635100000|2021-01-03 00:51:40|366.96|364.96|367.48|365.48|367.48|365.48|366.96|364.96|27
1609635110000|2021-01-03 00:51:50|367.51|365.51|367.58|365.58|367.62|365.62|367.41|365.41|26
1609635120000|2021-01-03 00:52:00|367.6|365.6|367.21|365.21|367.63|365.63|367.17|365.17|30
1609635130000|2021-01-03 00:52:10|367.37|365.37|366.94|364.94|367.49|365.49|366.94|364.94|29
1609635140000|2021-01-03 00:52:20|366.89|364.89|366.5|364.5|366.9|364.9|366.43|364.43|32
1609635150000|2021-01-03 00:52:30|366.51|364.51|366.54|364.54|366.62|364.62|366.44|364.44|33
1609635160000|2021-01-03 00:52:40|366.52|364.52|366.41|364.41|366.54|364.54|366.36|364.36|29
1609635170000|2021-01-03 00:52:50|366.35|364.35|366.56|364.56|366.61|364.61|366.23|364.23|27
1609635180000|2021-01-03 00:53:00|366.53|364.53|366.02|364.02|366.55|364.55|366.02|364.02|36
1609635190000|2021-01-03 00:53:10|365.98|363.98|365.76|363.76|366.03|364.03|365.66|363.66|28
1609635200000|2021-01-03 00:53:20|365.72|363.72|365.74|363.74|365.94|363.94|365.71|363.71|25
1609635210000|2021-01-03 00:53:30|365.79|363.79|365.85|363.85|365.89|363.89|365.64|363.64|30
1609635220000|2021-01-03 00:53:40|365.84|363.84|365.53|363.53|365.87|363.87|365.53|363.53|30
1609635230000|2021-01-03 00:53:50|365.55|363.55|365.65|363.65|365.74|363.74|365.5|363.5|34
1609635240000|2021-01-03 00:54:00|365.68|363.68|365.76|363.76|365.78|363.78|365.66|363.66|26
1609635250000|2021-01-03 00:54:10|365.77|363.77|365.56|363.56|365.78|363.78|365.56|363.56|24
1609635260000|2021-01-03 00:54:20|365.58|363.58|365.68|363.68|365.77|363.77|365.57|363.57|27
1609635270000|2021-01-03 00:54:30|365.67|363.67|365.67|363.67|365.75|363.75|365.65|363.65|22
1609635280000|2021-01-03 00:54:40|365.72|363.72|365.7|363.7|365.74|363.74|365.67|363.67|24
1609635290000|2021-01-03 00:54:50|365.68|363.68|365.8|363.8|366.12|364.12|365.68|363.68|27
1609635300000|2021-01-03 00:55:00|365.81|363.81|365.83|363.83|365.84|363.84|365.76|363.76|15
1609635310000|2021-01-03 00:55:10|365.84|363.84|365.8|363.8|365.85|363.85|365.67|363.67|27
1609635320000|2021-01-03 00:55:20|365.79|363.79|365.83|363.83|365.9|363.9|365.79|363.79|14
1609635330000|2021-01-03 00:55:30|365.82|363.82|365.95|363.95|365.95|363.95|365.75|363.75|26
1609635340000|2021-01-03 00:55:40|365.94|363.94|365.78|363.78|365.94|363.94|365.73|363.73|26
1609635350000|2021-01-03 00:55:50|365.77|363.77|365.84|363.84|365.88|363.88|365.76|363.76|25
1609635360000|2021-01-03 00:56:00|365.85|363.85|365.78|363.78|365.85|363.85|365.78|363.78|11
1609635370000|2021-01-03 00:56:10|365.79|363.79|365.83|363.83|365.84|363.84|365.78|363.78|19
1609635380000|2021-01-03 00:56:20|365.82|363.82|365.66|363.66|365.82|363.82|365.66|363.66|21
1609635390000|2021-01-03 00:56:30|365.68|363.68|365.52|363.52|365.73|363.73|365.52|363.52|21
1609635400000|2021-01-03 00:56:40|365.56|363.56|365.61|363.61|365.69|363.69|365.56|363.56|18
1609635410000|2021-01-03 00:56:50|365.67|363.67|365.11|363.11|365.67|363.67|365.11|363.11|32
1609635420000|2021-01-03 00:57:00|365.12|363.12|364.8|362.8|365.12|363.12|364.8|362.8|9
1609635430000|2021-01-03 00:57:10|364.81|362.81|365.01|363.01|365.03|363.03|364.8|362.8|28
1609635440000|2021-01-03 00:57:20|365.06|363.06|365.33|363.33|365.35|363.35|365.02|363.02|31
1609635450000|2021-01-03 00:57:30|365.32|363.32|365.59|363.59|365.59|363.59|365.27|363.27|27
1609635460000|2021-01-03 00:57:40|365.55|363.55|365.49|363.49|365.56|363.56|365.48|363.48|30
1609635470000|2021-01-03 00:57:50|365.51|363.51|365.59|363.59|365.68|363.68|365.45|363.45|28
1609635480000|2021-01-03 00:58:00|365.6|363.6|365.43|363.43|365.62|363.62|365.43|363.43|28
1609635490000|2021-01-03 00:58:10|365.44|363.44|365.28|363.28|365.47|363.47|365.23|363.23|25
1609635500000|2021-01-03 00:58:20|365.25|363.25|365.28|363.28|365.34|363.34|365.25|363.25|11
1609635510000|2021-01-03 00:58:30|365.27|363.27|365.33|363.33|365.34|363.34|365.25|363.25|19
1609635520000|2021-01-03 00:58:40|365.26|363.26|365.16|363.16|365.26|363.26|365.12|363.12|15
1609635530000|2021-01-03 00:58:50|365.2|363.2|365.06|363.06|365.21|363.21|365.05|363.05|18
1609635540000|2021-01-03 00:59:00|365|363|364.86|362.86|365|363|364.66|362.66|28
1609635550000|2021-01-03 00:59:10|364.84|362.84|364.91|362.91|364.95|362.95|364.74|362.74|29
1609635560000|2021-01-03 00:59:20|364.9|362.9|364.94|362.94|365.01|363.01|364.88|362.88|20
1609635570000|2021-01-03 00:59:30|364.93|362.93|364.99|362.99|365.03|363.03|364.87|362.87|27
1609635580000|2021-01-03 00:59:40|364.98|362.98|364.96|362.96|365.05|363.05|364.94|362.94|11
1609635590000|2021-01-03 00:59:50|364.72|362.72|364.64|362.64|364.72|362.72|364.62|362.62|24
1609635600000|2021-01-03 01:00:00|364.67|362.67|364.53|362.53|364.69|362.69|364.39|362.39|28
1609635610000|2021-01-03 01:00:10|364.51|362.51|364.34|362.34|364.51|362.51|364.33|362.33|24
1609635620000|2021-01-03 01:00:20|364.33|362.33|364.35|362.35|364.35|362.35|364.29|362.29|11
1609635630000|2021-01-03 01:00:30|364.31|362.31|364.33|362.33|364.33|362.33|364.25|362.25|20
1609635640000|2021-01-03 01:00:40|364.34|362.34|364.26|362.26|364.34|362.34|364.24|362.24|18
1609635650000|2021-01-03 01:00:50|364.25|362.25|363.91|361.91|364.25|362.25|363.91|361.91|21
1609635660000|2021-01-03 01:01:00|363.9|361.9|363.68|361.68|363.9|361.9|363.64|361.64|21
1609635670000|2021-01-03 01:01:10|363.67|361.67|363.65|361.65|363.75|361.75|363.64|361.64|23
1609635680000|2021-01-03 01:01:20|363.64|361.64|363.39|361.39|363.69|361.69|363.37|361.37|24
1609635690000|2021-01-03 01:01:30|363.38|361.38|363.48|361.48|363.52|361.52|363.38|361.38|30
1609635700000|2021-01-03 01:01:40|363.5|361.5|363.88|361.88|363.91|361.91|363.4|361.4|20
1609635710000|2021-01-03 01:01:50|363.9|361.9|364.21|362.21|364.35|362.35|363.87|361.87|32
1609635720000|2021-01-03 01:02:00|364.22|362.22|363.98|361.98|364.29|362.29|363.95|361.95|30
1609635730000|2021-01-03 01:02:10|363.97|361.97|363.67|361.67|363.98|361.98|363.64|361.64|30
1609635740000|2021-01-03 01:02:20|363.65|361.65|363.61|361.61|363.66|361.66|363.58|361.58|22
1609635750000|2021-01-03 01:02:30|363.6|361.6|363.55|361.55|363.6|361.6|363.45|361.45|23
1609635760000|2021-01-03 01:02:40|363.58|361.58|363.77|361.77|363.78|361.78|363.44|361.44|27
1609635770000|2021-01-03 01:02:50|363.8|361.8|363.89|361.89|363.91|361.91|363.76|361.76|30
1609635780000|2021-01-03 01:03:00|363.87|361.87|363.6|361.6|363.89|361.89|363.6|361.6|29
1609635790000|2021-01-03 01:03:10|363.61|361.61|362.93|360.93|363.64|361.64|362.93|360.93|31
1609635800000|2021-01-03 01:03:20|362.92|360.92|362.75|360.75|362.96|360.96|362.6|360.6|29
1609635810000|2021-01-03 01:03:30|362.78|360.78|363.14|361.14|363.18|361.18|362.78|360.78|30
1609635820000|2021-01-03 01:03:40|363.12|361.12|363.14|361.14|363.53|361.53|363.12|361.12|30
1609635830000|2021-01-03 01:03:50|362.74|360.74|362.5|360.5|362.85|360.85|362.4|360.4|33
1609635840000|2021-01-03 01:04:00|362.51|360.51|362.51|360.51|362.62|360.62|362.47|360.47|26
1609635850000|2021-01-03 01:04:10|362.48|360.48|362.69|360.69|362.73|360.73|362.48|360.48|24
1609635860000|2021-01-03 01:04:20|362.72|360.72|362.67|360.67|362.75|360.75|362.56|360.56|25
1609635870000|2021-01-03 01:04:30|362.73|360.73|362.64|360.64|362.76|360.76|362.57|360.57|26
1609635880000|2021-01-03 01:04:40|362.65|360.65|362.73|360.73|362.8|360.8|362.63|360.63|23
1609635890000|2021-01-03 01:04:50|362.74|360.74|362.86|360.86|362.89|360.89|362.74|360.74|19
1609635900000|2021-01-03 01:05:00|362.87|360.87|362.92|360.92|362.94|360.94|362.86|360.86|19
1609635910000|2021-01-03 01:05:10|362.91|360.91|363.31|361.31|363.36|361.36|362.74|360.74|22
1609635920000|2021-01-03 01:05:20|363.3|361.3|363.84|361.84|363.84|361.84|363.11|361.11|25
1609635930000|2021-01-03 01:05:30|363.81|361.81|364.05|362.05|364.05|362.05|363.53|361.53|31
1609635940000|2021-01-03 01:05:40|363.99|361.99|363.64|361.64|363.99|361.99|363.64|361.64|32
1609635950000|2021-01-03 01:05:50|363.63|361.63|363.76|361.76|363.88|361.88|363.63|361.63|20
1609635960000|2021-01-03 01:06:00|363.77|361.77|363.62|361.62|363.87|361.87|363.59|361.59|22
1609635970000|2021-01-03 01:06:10|363.77|361.77|363.51|361.51|363.81|361.81|363.51|361.51|24
1609635980000|2021-01-03 01:06:20|363.46|361.46|363.33|361.33|363.46|361.46|363.29|361.29|24
1609635990000|2021-01-03 01:06:30|363.32|361.32|363.07|361.07|363.32|361.32|363.02|361.02|24
1609636000000|2021-01-03 01:06:40|363.09|361.09|363.09|361.09|363.1|361.1|363.05|361.05|16
1609636010000|2021-01-03 01:06:50|363.11|361.11|363.28|361.28|363.36|361.36|363.02|361.02|25
1609636020000|2021-01-03 01:07:00|363.26|361.26|363.49|361.49|363.51|361.51|363.26|361.26|29
1609636030000|2021-01-03 01:07:10|363.51|361.51|363.52|361.52|363.52|361.52|363.42|361.42|17
1609636040000|2021-01-03 01:07:20|363.58|361.58|363.49|361.49|363.61|361.61|363.31|361.31|28
1609636050000|2021-01-03 01:07:30|363.5|361.5|363.49|361.49|363.51|361.51|363.48|361.48|9
1609636060000|2021-01-03 01:07:40|363.45|361.45|363.52|361.52|363.58|361.58|363.43|361.43|16
1609636070000|2021-01-03 01:07:50|363.49|361.49|363.42|361.42|363.49|361.49|363.42|361.42|14
1609636080000|2021-01-03 01:08:00|363.41|361.41|363.72|361.72|363.85|361.85|363.41|361.41|26
1609636090000|2021-01-03 01:08:10|363.6|361.6|363.95|361.95|363.95|361.95|363.6|361.6|26
1609636100000|2021-01-03 01:08:20|363.94|361.94|364.11|362.11|364.14|362.14|363.72|361.72|31
1609636110000|2021-01-03 01:08:30|364.12|362.12|363.81|361.81|364.16|362.16|363.8|361.8|26
1609636120000|2021-01-03 01:08:40|363.8|361.8|363.74|361.74|363.92|361.92|363.7|361.7|20
1609636130000|2021-01-03 01:08:50|363.81|361.81|363.6|361.6|363.82|361.82|363.56|361.56|19
1609636140000|2021-01-03 01:09:00|363.59|361.59|363.5|361.5|363.64|361.64|363.35|361.35|31
1609636150000|2021-01-03 01:09:10|363.51|361.51|363.42|361.42|363.51|361.51|363.36|361.36|21
1609636160000|2021-01-03 01:09:20|363.43|361.43|363.41|361.41|363.44|361.44|363.37|361.37|16
1609636170000|2021-01-03 01:09:30|363.4|361.4|363.48|361.48|363.58|361.58|363.4|361.4|20
1609636180000|2021-01-03 01:09:40|363.49|361.49|363.55|361.55|363.59|361.59|363.4|361.4|22
1609636190000|2021-01-03 01:09:50|363.52|361.52|363.34|361.34|363.57|361.57|363.33|361.33|25
1609636200000|2021-01-03 01:10:00|363.32|361.32|363.67|361.67|363.71|361.71|363.28|361.28|24
1609636210000|2021-01-03 01:10:10|363.68|361.68|363.8|361.8|363.81|361.81|363.58|361.58|19
1609636220000|2021-01-03 01:10:20|363.84|361.84|364.11|362.11|364.12|362.12|363.84|361.84|20
1609636230000|2021-01-03 01:10:30|364.09|362.09|364.34|362.34|364.34|362.34|363.99|361.99|21
1609636240000|2021-01-03 01:10:40|364.38|362.38|364.3|362.3|364.38|362.38|364.25|362.25|28
1609636250000|2021-01-03 01:10:50|364.29|362.29|364.08|362.08|364.29|362.29|364.08|362.08|18
1609636260000|2021-01-03 01:11:00|364.12|362.12|364.07|362.07|364.14|362.14|364.06|362.06|12
1609636270000|2021-01-03 01:11:10|364.05|362.05|364|362|364.1|362.1|363.92|361.92|29
1609636280000|2021-01-03 01:11:20|363.98|361.98|364.11|362.11|364.19|362.19|363.97|361.97|27
1609636290000|2021-01-03 01:11:30|364.1|362.1|364.29|362.29|364.34|362.34|364.1|362.1|18
1609636300000|2021-01-03 01:11:40|364.33|362.33|364.31|362.31|364.35|362.35|364.18|362.18|19
1609636310000|2021-01-03 01:11:50|364.26|362.26|364.79|362.79|364.89|362.89|364.24|362.24|31
1609636320000|2021-01-03 01:12:00|364.78|362.78|364.4|362.4|364.78|362.78|364.04|362.04|32
1609636330000|2021-01-03 01:12:10|364.38|362.38|364|362|364.38|362.38|363.98|361.98|26
1609636340000|2021-01-03 01:12:20|364.01|362.01|364.09|362.09|364.09|362.09|363.98|361.98|24
1609636350000|2021-01-03 01:12:30|364.08|362.08|363.88|361.88|364.13|362.13|363.88|361.88|24
1609636360000|2021-01-03 01:12:40|363.84|361.84|363.96|361.96|363.99|361.99|363.84|361.84|21
1609636370000|2021-01-03 01:12:50|363.97|361.97|363.97|361.97|364.07|362.07|363.96|361.96|21
1609636380000|2021-01-03 01:13:00|363.96|361.96|363.97|361.97|364|362|363.9|361.9|20
1609636390000|2021-01-03 01:13:10|364|362|363.8|361.8|364.04|362.04|363.74|361.74|21
1609636400000|2021-01-03 01:13:20|363.76|361.76|363.74|361.74|363.8|361.8|363.7|361.7|18
1609636410000|2021-01-03 01:13:30|363.73|361.73|363.72|361.72|363.77|361.77|363.71|361.71|16
1609636420000|2021-01-03 01:13:40|363.71|361.71|363.68|361.68|363.74|361.74|363.62|361.62|16
1609636430000|2021-01-03 01:13:50|363.7|361.7|363.72|361.72|363.74|361.74|363.7|361.7|11
1609636440000|2021-01-03 01:14:00|363.74|361.74|363.86|361.86|363.9|361.9|363.73|361.73|17
1609636450000|2021-01-03 01:14:10|363.85|361.85|363.94|361.94|363.95|361.95|363.84|361.84|16
1609636460000|2021-01-03 01:14:20|363.93|361.93|363.89|361.89|363.94|361.94|363.73|361.73|18
1609636470000|2021-01-03 01:14:30|363.9|361.9|363.89|361.89|363.9|361.9|363.85|361.85|11
1609636480000|2021-01-03 01:14:40|363.88|361.88|363.84|361.84|363.89|361.89|363.72|361.72|25
1609636490000|2021-01-03 01:14:50|363.85|361.85|363.85|361.85|363.92|361.92|363.84|361.84|11
1609636500000|2021-01-03 01:15:00|363.84|361.84|363.65|361.65|363.84|361.84|363.65|361.65|11
1609636510000|2021-01-03 01:15:10|363.64|361.64|363.8|361.8|363.82|361.82|363.57|361.57|25
1609636520000|2021-01-03 01:15:20|363.81|361.81|363.77|361.77|363.81|361.81|363.74|361.74|9
1609636530000|2021-01-03 01:15:30|363.79|361.79|363.68|361.68|363.79|361.79|363.63|361.63|18
1609636540000|2021-01-03 01:15:40|363.74|361.74|363.77|361.77|363.78|361.78|363.73|361.73|10
1609636550000|2021-01-03 01:15:50|363.8|361.8|363.75|361.75|363.82|361.82|363.71|361.71|19
1609636560000|2021-01-03 01:16:00|363.72|361.72|363.75|361.75|363.77|361.77|363.72|361.72|9
1609636570000|2021-01-03 01:16:10|363.72|361.72|363.71|361.71|363.73|361.73|363.71|361.71|4
1609636580000|2021-01-03 01:16:20|363.66|361.66|363.66|361.66|363.66|361.66|363.64|361.64|4
1609636590000|2021-01-03 01:16:30|363.67|361.67|363.67|361.67|363.68|361.68|363.67|361.67|3
1609636600000|2021-01-03 01:16:40|363.69|361.69|363.81|361.81|363.81|361.81|363.69|361.69|11
1609636610000|2021-01-03 01:16:50|363.79|361.79|363.5|361.5|363.84|361.84|363.49|361.49|10
1609636620000|2021-01-03 01:17:00|363.55|361.55|363.55|361.55|363.57|361.57|363.54|361.54|5
1609636630000|2021-01-03 01:17:10|363.56|361.56|363.55|361.55|363.56|361.56|363.54|361.54|7
1609636640000|2021-01-03 01:17:20|363.49|361.49|363.55|361.55|363.61|361.61|363.48|361.48|13
1609636650000|2021-01-03 01:17:30|363.56|361.56|363.7|361.7|363.7|361.7|363.56|361.56|7
1609636660000|2021-01-03 01:17:40|363.71|361.71|363.88|361.88|363.94|361.94|363.71|361.71|13
1609636670000|2021-01-03 01:17:50|364.06|362.06|364.57|362.57|364.65|362.65|364.06|362.06|16
1609636680000|2021-01-03 01:18:00|364.62|362.62|364.51|362.51|364.67|362.67|364.51|362.51|18
1609636690000|2021-01-03 01:18:10|364.75|362.75|364.82|362.82|364.85|362.85|364.71|362.71|21
1609636700000|2021-01-03 01:18:20|364.8|362.8|364.77|362.77|364.84|362.84|364.72|362.72|20
1609636710000|2021-01-03 01:18:30|364.76|362.76|364.73|362.73|364.76|362.76|364.51|362.51|19
1609636720000|2021-01-03 01:18:40|364.63|362.63|364.64|362.64|364.64|362.64|364.63|362.63|2
1609636730000|2021-01-03 01:18:50|364.65|362.65|364.65|362.65|364.73|362.73|364.65|362.65|17
1609636740000|2021-01-03 01:19:00|364.58|362.58|364.29|362.29|364.58|362.58|364.29|362.29|11
1609636750000|2021-01-03 01:19:10|364.22|362.22|364.02|362.02|364.24|362.24|364.02|362.02|12
1609636760000|2021-01-03 01:19:20|364|362|363.96|361.96|364.02|362.02|363.96|361.96|12
1609636770000|2021-01-03 01:19:30|363.94|361.94|363.53|361.53|363.94|361.94|363.53|361.53|21
1609636780000|2021-01-03 01:19:40|363.35|361.35|363.5|361.5|363.5|361.5|363.35|361.35|18
1609636790000|2021-01-03 01:19:50|363.47|361.47|363.71|361.71|363.79|361.79|363.47|361.47|20
1609636800000|2021-01-03 01:20:00|363.62|361.62|363.52|361.52|363.65|361.65|363.49|361.49|19
1609636810000|2021-01-03 01:20:10|363.53|361.53|363.38|361.38|363.56|361.56|363.29|361.29|20
1609636820000|2021-01-03 01:20:20|363.39|361.39|363.39|361.39|363.45|361.45|363.36|361.36|18
1609636830000|2021-01-03 01:20:30|363.38|361.38|363.07|361.07|363.38|361.38|363.04|361.04|20
1609636840000|2021-01-03 01:20:40|363.06|361.06|362.98|360.98|363.06|361.06|362.92|360.92|19
1609636850000|2021-01-03 01:20:50|362.99|360.99|363.17|361.17|363.17|361.17|362.9|360.9|17
1609636860000|2021-01-03 01:21:00|363.2|361.2|362.96|360.96|363.22|361.22|362.96|360.96|19
1609636870000|2021-01-03 01:21:10|362.97|360.97|362.87|360.87|362.97|360.97|362.86|360.86|20
1609636880000|2021-01-03 01:21:20|362.86|360.86|362.81|360.81|362.87|360.87|362.81|360.81|23
1609636890000|2021-01-03 01:21:30|362.82|360.82|362.63|360.63|362.82|360.82|362.49|360.49|26
1609636900000|2021-01-03 01:21:40|362.65|360.65|362.41|360.41|362.69|360.69|362.38|360.38|16
1609636910000|2021-01-03 01:21:50|362.4|360.4|362.32|360.32|362.4|360.4|362.32|360.32|10
1609636920000|2021-01-03 01:22:00|362.34|360.34|362.33|360.33|362.36|360.36|362.3|360.3|21
1609636930000|2021-01-03 01:22:10|362.32|360.32|362.16|360.16|362.32|360.32|362.16|360.16|23
1609636940000|2021-01-03 01:22:20|362.14|360.14|362.19|360.19|362.2|360.2|362.14|360.14|15
1609636950000|2021-01-03 01:22:30|362.2|360.2|362.13|360.13|362.22|360.22|362.06|360.06|25
1609636960000|2021-01-03 01:22:40|362.12|360.12|361.96|359.96|362.12|360.12|361.96|359.96|17
1609636970000|2021-01-03 01:22:50|361.97|359.97|361.98|359.98|362.01|360.01|361.95|359.95|18
1609636980000|2021-01-03 01:23:00|361.97|359.97|361.83|359.83|361.97|359.97|361.67|359.67|26
1609636990000|2021-01-03 01:23:10|361.81|359.81|362|360|362|360|361.78|359.78|19
1609637000000|2021-01-03 01:23:20|361.98|359.98|362.49|360.49|362.67|360.67|361.98|359.98|25
1609637010000|2021-01-03 01:23:30|362.48|360.48|362.51|360.51|362.58|360.58|362.47|360.47|17
1609637020000|2021-01-03 01:23:40|362.47|360.47|362.51|360.51|362.59|360.59|362.47|360.47|20
1609637030000|2021-01-03 01:23:50|362.5|360.5|362.42|360.42|362.53|360.53|362.4|360.4|19
1609637040000|2021-01-03 01:24:00|362.43|360.43|362.52|360.52|362.52|360.52|362.32|360.32|22
1609637050000|2021-01-03 01:24:10|362.48|360.48|362.54|360.54|362.61|360.61|362.47|360.47|25
1609637060000|2021-01-03 01:24:20|362.57|360.57|362.56|360.56|362.57|360.57|362.51|360.51|14
1609637070000|2021-01-03 01:24:30|362.57|360.57|362.68|360.68|362.84|360.84|362.57|360.57|24
1609637080000|2021-01-03 01:24:40|362.71|360.71|362.75|360.75|362.87|360.87|362.66|360.66|20
1609637090000|2021-01-03 01:24:50|362.8|360.8|362.77|360.77|362.89|360.89|362.75|360.75|18
1609637100000|2021-01-03 01:25:00|362.86|360.86|362.82|360.82|362.87|360.87|362.78|360.78|20
1609637110000|2021-01-03 01:25:10|362.94|360.94|363.04|361.04|363.05|361.05|362.85|360.85|17
1609637120000|2021-01-03 01:25:20|363.05|361.05|362.92|360.92|363.06|361.06|362.84|360.84|24
1609637130000|2021-01-03 01:25:30|362.93|360.93|363.13|361.13|363.14|361.14|362.91|360.91|18
1609637140000|2021-01-03 01:25:40|363.09|361.09|363.06|361.06|363.09|361.09|362.98|360.98|22
1609637150000|2021-01-03 01:25:50|363.09|361.09|363.25|361.25|363.25|361.25|363.05|361.05|27
1609637160000|2021-01-03 01:26:00|363.2|361.2|363.2|361.2|363.28|361.28|363.15|361.15|25
1609637170000|2021-01-03 01:26:10|363.21|361.21|363.17|361.17|363.22|361.22|363.14|361.14|24
1609637180000|2021-01-03 01:26:20|363.18|361.18|363.22|361.22|363.27|361.27|363.16|361.16|22
1609637190000|2021-01-03 01:26:30|363.23|361.23|363.74|361.74|363.75|361.75|363.17|361.17|28
1609637200000|2021-01-03 01:26:40|363.75|361.75|363.91|361.91|363.91|361.91|363.73|361.73|25
1609637210000|2021-01-03 01:26:50|363.9|361.9|364|362|364.06|362.06|363.85|361.85|23
1609637220000|2021-01-03 01:27:00|364.03|362.03|363.81|361.81|364.06|362.06|363.78|361.78|19
1609637230000|2021-01-03 01:27:10|363.8|361.8|363.83|361.83|363.83|361.83|363.74|361.74|22
1609637240000|2021-01-03 01:27:20|363.82|361.82|363.72|361.72|363.83|361.83|363.71|361.71|19
1609637250000|2021-01-03 01:27:30|363.78|361.78|363.72|361.72|363.84|361.84|363.72|361.72|17
1609637260000|2021-01-03 01:27:40|363.75|361.75|363.72|361.72|363.8|361.8|363.7|361.7|17
1609637270000|2021-01-03 01:27:50|363.71|361.71|363.61|361.61|363.75|361.75|363.53|361.53|30
1609637280000|2021-01-03 01:28:00|363.62|361.62|363.57|361.57|363.98|361.98|363.55|361.55|33
1609637290000|2021-01-03 01:28:10|363.58|361.58|363.6|361.6|363.64|361.64|363.56|361.56|18
1609637300000|2021-01-03 01:28:20|363.59|361.59|363.5|361.5|363.6|361.6|363.46|361.46|15
1609637310000|2021-01-03 01:28:30|363.57|361.57|363.56|361.56|363.6|361.6|363.53|361.53|19
1609637320000|2021-01-03 01:28:40|363.57|361.57|363.59|361.59|363.6|361.6|363.57|361.57|7
1609637330000|2021-01-03 01:28:50|363.68|361.68|363.64|361.64|363.77|361.77|363.58|361.58|13
1609637340000|2021-01-03 01:29:00|363.65|361.65|363.59|361.59|363.65|361.65|363.55|361.55|20
1609637350000|2021-01-03 01:29:10|363.58|361.58|363.6|361.6|363.62|361.62|363.56|361.56|16
1609637360000|2021-01-03 01:29:20|363.59|361.59|363.52|361.52|363.59|361.59|363.51|361.51|16
1609637370000|2021-01-03 01:29:30|363.53|361.53|363.52|361.52|363.57|361.57|363.5|361.5|25
1609637380000|2021-01-03 01:29:40|363.51|361.51|363.49|361.49|363.58|361.58|363.49|361.49|24
1609637390000|2021-01-03 01:29:50|363.55|361.55|363.63|361.63|363.71|361.71|363.5|361.5|21
1609637400000|2021-01-03 01:30:00|363.64|361.64|363.63|361.63|363.64|361.64|363.56|361.56|23
1609637410000|2021-01-03 01:30:10|363.62|361.62|363.6|361.6|363.63|361.63|363.59|361.59|16
1609637420000|2021-01-03 01:30:20|363.61|361.61|363.62|361.62|363.68|361.68|363.58|361.58|15
1609637430000|2021-01-03 01:30:30|363.61|361.61|363.64|361.64|363.65|361.65|363.59|361.59|21
1609637440000|2021-01-03 01:30:40|363.63|361.63|363.59|361.59|363.68|361.68|363.58|361.58|26
1609637450000|2021-01-03 01:30:50|363.58|361.58|363.58|361.58|363.6|361.6|363.58|361.58|18
1609637460000|2021-01-03 01:31:00|363.57|361.57|363.37|361.37|363.59|361.59|363.36|361.36|28
1609637470000|2021-01-03 01:31:10|363.38|361.38|363.21|361.21|363.38|361.38|363.15|361.15|29
1609637480000|2021-01-03 01:31:20|363.2|361.2|363.34|361.34|363.37|361.37|363.2|361.2|22
1609637490000|2021-01-03 01:31:30|363.33|361.33|363.26|361.26|363.37|361.37|363.26|361.26|20
1609637500000|2021-01-03 01:31:40|363.32|361.32|363.25|361.25|363.33|361.33|363.24|361.24|25
1609637510000|2021-01-03 01:31:50|363.28|361.28|363.13|361.13|363.29|361.29|363.11|361.11|27
1609637520000|2021-01-03 01:32:00|363.1|361.1|363.08|361.08|363.13|361.13|363.04|361.04|29
1609637530000|2021-01-03 01:32:10|363.07|361.07|363.11|361.11|363.19|361.19|363.06|361.06|29
1609637540000|2021-01-03 01:32:20|363.12|361.12|363.14|361.14|363.27|361.27|363.1|361.1|20
1609637550000|2021-01-03 01:32:30|363.13|361.13|363.1|361.1|363.19|361.19|363.1|361.1|13
1609637560000|2021-01-03 01:32:40|363.11|361.11|363.09|361.09|363.16|361.16|363.08|361.08|15
1609637570000|2021-01-03 01:32:50|363.08|361.08|363.33|361.33|363.33|361.33|363.08|361.08|24
1609637580000|2021-01-03 01:33:00|363.3|361.3|363.5|361.5|363.5|361.5|363.24|361.24|10
1609637590000|2021-01-03 01:33:10|363.51|361.51|363.58|361.58|363.58|361.58|363.5|361.5|23
1609637600000|2021-01-03 01:33:20|363.57|361.57|363.64|361.64|363.66|361.66|363.55|361.55|17
1609637610000|2021-01-03 01:33:30|363.63|361.63|363.64|361.64|363.65|361.65|363.59|361.59|14
1609637620000|2021-01-03 01:33:40|363.6|361.6|363.59|361.59|363.61|361.61|363.58|361.58|19
1609637630000|2021-01-03 01:33:50|363.58|361.58|363.61|361.61|363.61|361.61|363.58|361.58|13
1609637640000|2021-01-03 01:34:00|363.6|361.6|363.66|361.66|363.75|361.75|363.6|361.6|17
1609637650000|2021-01-03 01:34:10|363.65|361.65|363.64|361.64|363.7|361.7|363.62|361.62|14
1609637660000|2021-01-03 01:34:20|363.69|361.69|363.64|361.64|363.69|361.69|363.61|361.61|16
1609637670000|2021-01-03 01:34:30|363.65|361.65|363.65|361.65|363.65|361.65|363.48|361.48|29
1609637680000|2021-01-03 01:34:40|363.63|361.63|363.57|361.57|363.64|361.64|363.56|361.56|23
1609637690000|2021-01-03 01:34:50|363.55|361.55|363.51|361.51|363.59|361.59|363.5|361.5|18
1609637700000|2021-01-03 01:35:00|363.52|361.52|363.49|361.49|363.52|361.52|363.49|361.49|18
1609637710000|2021-01-03 01:35:10|363.5|361.5|363.5|361.5|363.53|361.53|363.47|361.47|27
1609637720000|2021-01-03 01:35:20|363.49|361.49|363.47|361.47|363.51|361.51|363.46|361.46|16
1609637730000|2021-01-03 01:35:30|363.46|361.46|363.45|361.45|363.48|361.48|363.45|361.45|12
1609637740000|2021-01-03 01:35:40|363.46|361.46|363.18|361.18|363.46|361.46|363.14|361.14|30
1609637750000|2021-01-03 01:35:50|363.17|361.17|363.15|361.15|363.23|361.23|363.14|361.14|21
1609637760000|2021-01-03 01:36:00|363.16|361.16|363.12|361.12|363.18|361.18|363.12|361.12|16
1609637770000|2021-01-03 01:36:10|363.1|361.1|362.89|360.89|363.1|361.1|362.81|360.81|30
1609637780000|2021-01-03 01:36:20|362.96|360.96|362.76|360.76|362.96|360.96|362.74|360.74|22
1609637790000|2021-01-03 01:36:30|362.73|360.73|362.9|360.9|362.9|360.9|362.72|360.72|15
1609637800000|2021-01-03 01:36:40|362.89|360.89|362.9|360.9|362.9|360.9|362.88|360.88|11
1609637810000|2021-01-03 01:36:50|362.89|360.89|362.91|360.91|362.96|360.96|362.89|360.89|17
1609637820000|2021-01-03 01:37:00|362.92|360.92|362.91|360.91|362.93|360.93|362.84|360.84|18
1609637830000|2021-01-03 01:37:10|362.9|360.9|362.84|360.84|362.94|360.94|362.75|360.75|27
1609637840000|2021-01-03 01:37:20|362.81|360.81|362.96|360.96|363.05|361.05|362.79|360.79|24
1609637850000|2021-01-03 01:37:30|362.94|360.94|362.92|360.92|362.95|360.95|362.92|360.92|14
1609637860000|2021-01-03 01:37:40|362.9|360.9|363|361|363.04|361.04|362.9|360.9|23
1609637870000|2021-01-03 01:37:50|362.99|360.99|362.96|360.96|363.06|361.06|362.95|360.95|23
1609637880000|2021-01-03 01:38:00|362.95|360.95|363.04|361.04|363.04|361.04|362.94|360.94|20
1609637890000|2021-01-03 01:38:10|363.08|361.08|363.4|361.4|363.45|361.45|363.08|361.08|21
1609637900000|2021-01-03 01:38:20|363.42|361.42|363.54|361.54|363.6|361.6|363.41|361.41|24
1609637910000|2021-01-03 01:38:30|363.55|361.55|363.64|361.64|363.64|361.64|363.52|361.52|27
1609637920000|2021-01-03 01:38:40|363.63|361.63|363.61|361.61|363.65|361.65|363.56|361.56|19
1609637930000|2021-01-03 01:38:50|363.57|361.57|363.61|361.61|363.62|361.62|363.52|361.52|19
1609637940000|2021-01-03 01:39:00|363.6|361.6|363.46|361.46|363.61|361.61|363.46|361.46|20
1609637950000|2021-01-03 01:39:10|363.45|361.45|363.56|361.56|363.58|361.58|363.45|361.45|22
1609637960000|2021-01-03 01:39:20|363.57|361.57|363.4|361.4|363.57|361.57|363.4|361.4|22
1609637970000|2021-01-03 01:39:30|363.39|361.39|363.28|361.28|363.39|361.39|363.26|361.26|26
1609637980000|2021-01-03 01:39:40|363.29|361.29|363.08|361.08|363.29|361.29|363.02|361.02|9
1609637990000|2021-01-03 01:39:50|363.1|361.1|363.05|361.05|363.29|361.29|363.05|361.05|26
1609638000000|2021-01-03 01:40:00|363.06|361.06|363.13|361.13|363.13|361.13|363.04|361.04|16
1609638010000|2021-01-03 01:40:10|363.11|361.11|362.99|360.99|363.14|361.14|362.95|360.95|13
1609638020000|2021-01-03 01:40:20|362.96|360.96|362.92|360.92|363.06|361.06|362.92|360.92|18
1609638030000|2021-01-03 01:40:30|362.94|360.94|363.02|361.02|363.02|361.02|362.94|360.94|12
1609638040000|2021-01-03 01:40:40|363.01|361.01|362.96|360.96|363.07|361.07|362.96|360.96|11
1609638050000|2021-01-03 01:40:50|362.95|360.95|362.94|360.94|363.01|361.01|362.93|360.93|12
1609638060000|2021-01-03 01:41:00|362.95|360.95|362.98|360.98|363.01|361.01|362.89|360.89|21
1609638070000|2021-01-03 01:41:10|363.01|361.01|362.91|360.91|363.1|361.1|362.91|360.91|29
1609638080000|2021-01-03 01:41:20|362.92|360.92|363.02|361.02|363.05|361.05|362.91|360.91|23
1609638090000|2021-01-03 01:41:30|363.06|361.06|362.98|360.98|363.06|361.06|362.97|360.97|13
1609638100000|2021-01-03 01:41:40|362.97|360.97|363|361|363|361|362.96|360.96|13
1609638110000|2021-01-03 01:41:50|363.01|361.01|363.02|361.02|363.06|361.06|363.01|361.01|10
1609638120000|2021-01-03 01:42:00|363.03|361.03|362.87|360.87|363.04|361.04|362.87|360.87|12
1609638130000|2021-01-03 01:42:10|362.88|360.88|362.87|360.87|362.94|360.94|362.87|360.87|21
1609638140000|2021-01-03 01:42:20|362.88|360.88|362.64|360.64|362.88|360.88|362.64|360.64|19
1609638150000|2021-01-03 01:42:30|362.65|360.65|362.27|360.27|362.65|360.65|362.26|360.26|27
1609638160000|2021-01-03 01:42:40|362.26|360.26|362.1|360.1|362.27|360.27|362.1|360.1|18
1609638170000|2021-01-03 01:42:50|362.13|360.13|362.12|360.12|362.18|360.18|362.06|360.06|20
1609638180000|2021-01-03 01:43:00|362.11|360.11|362.16|360.16|362.16|360.16|362.11|360.11|12
1609638190000|2021-01-03 01:43:10|362.15|360.15|362.24|360.24|362.24|360.24|362.14|360.14|11
1609638200000|2021-01-03 01:43:20|362.23|360.23|362.19|360.19|362.23|360.23|362.13|360.13|20
1609638210000|2021-01-03 01:43:30|362.18|360.18|361.95|359.95|362.18|360.18|361.95|359.95|21
1609638220000|2021-01-03 01:43:40|361.94|359.94|362.04|360.04|362.07|360.07|361.94|359.94|21
1609638230000|2021-01-03 01:43:50|361.99|359.99|361.96|359.96|362.04|360.04|361.96|359.96|14
1609638240000|2021-01-03 01:44:00|361.97|359.97|362.08|360.08|362.11|360.11|361.92|359.92|18
1609638250000|2021-01-03 01:44:10|362.09|360.09|361.99|359.99|362.09|360.09|361.96|359.96|21
1609638260000|2021-01-03 01:44:20|362.02|360.02|362.08|360.08|362.12|360.12|362|360|22
1609638270000|2021-01-03 01:44:30|362.04|360.04|362.2|360.2|362.22|360.22|361.96|359.96|18
1609638280000|2021-01-03 01:44:40|362.14|360.14|362.1|360.1|362.2|360.2|362.07|360.07|16
1609638290000|2021-01-03 01:44:50|362.08|360.08|361.98|359.98|362.1|360.1|361.93|359.93|14
1609638300000|2021-01-03 01:45:00|361.97|359.97|362.3|360.3|362.3|360.3|361.94|359.94|32
1609638310000|2021-01-03 01:45:10|362.29|360.29|362.36|360.36|362.38|360.38|362.26|360.26|21
1609638320000|2021-01-03 01:45:20|362.37|360.37|362.35|360.35|362.38|360.38|362.33|360.33|18
1609638330000|2021-01-03 01:45:30|362.36|360.36|362.44|360.44|362.44|360.44|362.31|360.31|11
1609638340000|2021-01-03 01:45:40|362.42|360.42|362.49|360.49|362.53|360.53|362.42|360.42|9
1609638350000|2021-01-03 01:45:50|362.47|360.47|362.57|360.57|362.57|360.57|362.47|360.47|7
1609638360000|2021-01-03 01:46:00|362.68|360.68|362.66|360.66|362.72|360.72|362.6|360.6|24
1609638370000|2021-01-03 01:46:10|362.67|360.67|362.81|360.81|362.92|360.92|362.59|360.59|12
1609638380000|2021-01-03 01:46:20|362.82|360.82|362.8|360.8|362.82|360.82|362.78|360.78|6
1609638390000|2021-01-03 01:46:30|362.77|360.77|362.72|360.72|362.8|360.8|362.72|360.72|5
1609638400000|2021-01-03 01:46:40|362.76|360.76|362.76|360.76|362.81|360.81|362.7|360.7|15
1609638410000|2021-01-03 01:46:50|362.75|360.75|362.77|360.77|362.81|360.81|362.68|360.68|22
1609638420000|2021-01-03 01:47:00|362.76|360.76|362.56|360.56|362.77|360.77|362.53|360.53|19
1609638430000|2021-01-03 01:47:10|362.57|360.57|362.67|360.67|362.79|360.79|362.57|360.57|26
1609638440000|2021-01-03 01:47:20|362.7|360.7|362.8|360.8|362.83|360.83|362.66|360.66|20
1609638450000|2021-01-03 01:47:30|362.74|360.74|362.73|360.73|362.77|360.77|362.7|360.7|19
1609638460000|2021-01-03 01:47:40|362.76|360.76|362.66|360.66|362.77|360.77|362.64|360.64|19
1609638470000|2021-01-03 01:47:50|362.67|360.67|362.69|360.69|362.7|360.7|362.66|360.66|13
1609638480000|2021-01-03 01:48:00|362.66|360.66|362.66|360.66|362.69|360.69|362.66|360.66|16
1609638490000|2021-01-03 01:48:10|362.65|360.65|362.48|360.48|362.65|360.65|362.45|360.45|19
1609638500000|2021-01-03 01:48:20|362.39|360.39|362.42|360.42|362.52|360.52|362.39|360.39|24
1609638510000|2021-01-03 01:48:30|362.43|360.43|362.54|360.54|362.55|360.55|362.42|360.42|17
1609638520000|2021-01-03 01:48:40|362.44|360.44|362.27|360.27|362.48|360.48|362.25|360.25|13
1609638530000|2021-01-03 01:48:50|362.29|360.29|362.35|360.35|362.42|360.42|362.29|360.29|23
1609638540000|2021-01-03 01:49:00|362.36|360.36|362.35|360.35|362.38|360.38|362.31|360.31|20
1609638550000|2021-01-03 01:49:10|362.38|360.38|362.33|360.33|362.38|360.38|362.33|360.33|4
1609638560000|2021-01-03 01:49:20|362.31|360.31|362.28|360.28|362.41|360.41|362.26|360.26|20
1609638570000|2021-01-03 01:49:30|362.29|360.29|362.21|360.21|362.29|360.29|362.15|360.15|15
1609638580000|2021-01-03 01:49:40|362.22|360.22|362.3|360.3|362.42|360.42|362.22|360.22|14
1609638590000|2021-01-03 01:49:50|362.28|360.28|362.41|360.41|362.44|360.44|362.28|360.28|15
1609638600000|2021-01-03 01:50:00|362.47|360.47|362.5|360.5|362.61|360.61|362.47|360.47|14
1609638610000|2021-01-03 01:50:10|362.51|360.51|362.45|360.45|362.51|360.51|362.4|360.4|11
1609638620000|2021-01-03 01:50:20|362.48|360.48|362.56|360.56|362.57|360.57|362.47|360.47|9
1609638630000|2021-01-03 01:50:30|362.54|360.54|362.61|360.61|362.64|360.64|362.53|360.53|13
1609638640000|2021-01-03 01:50:40|362.6|360.6|362.6|360.6|362.65|360.65|362.6|360.6|7
1609638650000|2021-01-03 01:50:50|362.59|360.59|362.59|360.59|362.59|360.59|362.59|360.59|1
1609638660000|2021-01-03 01:51:00|362.6|360.6|363.04|361.04|363.04|361.04|362.6|360.6|24
1609638670000|2021-01-03 01:51:10|363.06|361.06|363.07|361.07|363.11|361.11|362.93|360.93|24
1609638680000|2021-01-03 01:51:20|363.08|361.08|363.08|361.08|363.1|361.1|363|361|15
1609638690000|2021-01-03 01:51:30|363.05|361.05|363.08|361.08|363.18|361.18|363.02|361.02|18
1609638700000|2021-01-03 01:51:40|363.11|361.11|363.13|361.13|363.16|361.16|363.04|361.04|14
1609638710000|2021-01-03 01:51:50|363.09|361.09|362.91|360.91|363.09|361.09|362.91|360.91|16
1609638720000|2021-01-03 01:52:00|362.92|360.92|362.89|360.89|362.92|360.92|362.83|360.83|15
1609638730000|2021-01-03 01:52:10|362.85|360.85|363.16|361.16|363.16|361.16|362.85|360.85|17
1609638740000|2021-01-03 01:52:20|363.13|361.13|363.12|361.12|363.16|361.16|363.12|361.12|8
1609638750000|2021-01-03 01:52:30|363.03|361.03|363.15|361.15|363.15|361.15|363.03|361.03|5
1609638760000|2021-01-03 01:52:40|363.14|361.14|363.12|361.12|363.16|361.16|363.1|361.1|8
1609638770000|2021-01-03 01:52:50|363.1|361.1|363.1|361.1|363.15|361.15|363.09|361.09|12
1609638780000|2021-01-03 01:53:00|363.15|361.15|363.09|361.09|363.15|361.15|363.07|361.07|14
1609638790000|2021-01-03 01:53:10|363.08|361.08|362.99|360.99|363.09|361.09|362.99|360.99|9
1609638800000|2021-01-03 01:53:20|362.84|360.84|362.75|360.75|362.93|360.93|362.75|360.75|22
1609638810000|2021-01-03 01:53:30|362.79|360.79|362.76|360.76|362.79|360.79|362.71|360.71|12
1609638820000|2021-01-03 01:53:40|362.78|360.78|362.83|360.83|362.86|360.86|362.78|360.78|13
1609638830000|2021-01-03 01:53:50|362.79|360.79|362.77|360.77|362.79|360.79|362.7|360.7|10
1609638840000|2021-01-03 01:54:00|362.76|360.76|362.75|360.75|362.76|360.76|362.75|360.75|4
1609638850000|2021-01-03 01:54:10|362.76|360.76|362.75|360.75|362.76|360.76|362.75|360.75|2
1609638860000|2021-01-03 01:54:20|362.76|360.76|363.07|361.07|363.09|361.09|362.76|360.76|17
1609638870000|2021-01-03 01:54:30|363.11|361.11|363.19|361.19|363.22|361.22|363.11|361.11|20
1609638880000|2021-01-03 01:54:40|363.18|361.18|363.19|361.19|363.19|361.19|363.07|361.07|27
1609638890000|2021-01-03 01:54:50|363.2|361.2|363.07|361.07|363.21|361.21|363.05|361.05|25
1609638900000|2021-01-03 01:55:00|363.16|361.16|362.95|360.95|363.16|361.16|362.95|360.95|23
1609638910000|2021-01-03 01:55:10|362.96|360.96|363.09|361.09|363.15|361.15|362.94|360.94|23
1609638920000|2021-01-03 01:55:20|363.07|361.07|363.12|361.12|363.13|361.13|363.01|361.01|14
1609638930000|2021-01-03 01:55:30|363.11|361.11|363.15|361.15|363.18|361.18|363.07|361.07|13
1609638940000|2021-01-03 01:55:40|363.1|361.1|363.03|361.03|363.15|361.15|363.02|361.02|12
1609638950000|2021-01-03 01:55:50|363.02|361.02|362.98|360.98|363.03|361.03|362.94|360.94|15
1609638960000|2021-01-03 01:56:00|362.97|360.97|362.83|360.83|363|361|362.83|360.83|24
1609638970000|2021-01-03 01:56:10|362.82|360.82|362.44|360.44|362.85|360.85|362.44|360.44|26
1609638980000|2021-01-03 01:56:20|362.48|360.48|362.49|360.49|362.58|360.58|362.43|360.43|24
1609638990000|2021-01-03 01:56:30|362.39|360.39|362.42|360.42|362.47|360.47|362.31|360.31|25
1609639000000|2021-01-03 01:56:40|362.38|360.38|362.49|360.49|362.55|360.55|362.38|360.38|25
1609639010000|2021-01-03 01:56:50|362.48|360.48|362.66|360.66|362.69|360.69|362.46|360.46|21
1609639020000|2021-01-03 01:57:00|362.67|360.67|362.51|360.51|362.67|360.67|362.46|360.46|20
1609639030000|2021-01-03 01:57:10|362.5|360.5|362.55|360.55|362.57|360.57|362.49|360.49|22
1609639040000|2021-01-03 01:57:20|362.54|360.54|362.59|360.59|362.59|360.59|362.53|360.53|14
1609639050000|2021-01-03 01:57:30|362.6|360.6|362.61|360.61|362.63|360.63|362.6|360.6|7
1609639060000|2021-01-03 01:57:40|362.59|360.59|362.58|360.58|362.61|360.61|362.58|360.58|8
1609639070000|2021-01-03 01:57:50|362.57|360.57|362.72|360.72|362.72|360.72|362.52|360.52|8
1609639080000|2021-01-03 01:58:00|362.73|360.73|362.9|360.9|363.02|361.02|362.73|360.73|24
1609639090000|2021-01-03 01:58:10|362.93|360.93|362.95|360.95|362.97|360.97|362.81|360.81|25
1609639100000|2021-01-03 01:58:20|362.94|360.94|362.86|360.86|362.96|360.96|362.86|360.86|15
1609639110000|2021-01-03 01:58:30|362.75|360.75|362.62|360.62|362.75|360.75|362.62|360.62|11
1609639120000|2021-01-03 01:58:40|362.61|360.61|362.71|360.71|362.76|360.76|362.61|360.61|14
1609639130000|2021-01-03 01:58:50|362.72|360.72|362.7|360.7|362.75|360.75|362.59|360.59|16
1609639140000|2021-01-03 01:59:00|362.69|360.69|362.57|360.57|362.7|360.7|362.56|360.56|11
1609639150000|2021-01-03 01:59:10|362.56|360.56|362.49|360.49|362.59|360.59|362.47|360.47|17
1609639160000|2021-01-03 01:59:20|362.48|360.48|362.46|360.46|362.54|360.54|362.46|360.46|11
1609639170000|2021-01-03 01:59:30|362.47|360.47|362.41|360.41|362.47|360.47|362.41|360.41|10
1609639180000|2021-01-03 01:59:40|362.42|360.42|362.3|360.3|362.42|360.42|362.22|360.22|20
1609639190000|2021-01-03 01:59:50|362.34|360.34|362.31|360.31|362.34|360.34|362.26|360.26|20
1609639200000|2021-01-03 02:00:00|362.3|360.3|362.26|360.26|362.31|360.31|362.24|360.24|22
1609639210000|2021-01-03 02:00:10|362.28|360.28|362.26|360.26|362.32|360.32|362.21|360.21|27
1609639220000|2021-01-03 02:00:20|362.27|360.27|362.28|360.28|362.28|360.28|362.16|360.16|19
1609639230000|2021-01-03 02:00:30|362.24|360.24|362.22|360.22|362.3|360.3|362.21|360.21|17
1609639240000|2021-01-03 02:00:40|362.23|360.23|362.23|360.23|362.28|360.28|362.2|360.2|14
1609639250000|2021-01-03 02:00:50|362.2|360.2|362.21|360.21|362.23|360.23|362.19|360.19|5
1609639260000|2021-01-03 02:01:00|362.22|360.22|362.19|360.19|362.25|360.25|362.17|360.17|12
1609639270000|2021-01-03 02:01:10|362.22|360.22|362.2|360.2|362.22|360.22|362.18|360.18|13
1609639280000|2021-01-03 02:01:20|362.19|360.19|362.21|360.21|362.24|360.24|362.15|360.15|18
1609639290000|2021-01-03 02:01:30|362.22|360.22|362.2|360.2|362.32|360.32|362.19|360.19|12
1609639300000|2021-01-03 02:01:40|362.23|360.23|362.34|360.34|362.34|360.34|362.2|360.2|13
1609639310000|2021-01-03 02:01:50|362.38|360.38|362.4|360.4|362.4|360.4|362.38|360.38|7
1609639320000|2021-01-03 02:02:00|362.39|360.39|362.41|360.41|362.41|360.41|362.38|360.38|6
1609639330000|2021-01-03 02:02:10|362.4|360.4|362.39|360.39|362.41|360.41|362.38|360.38|10
1609639340000|2021-01-03 02:02:20|362.38|360.38|362.33|360.33|362.39|360.39|362.32|360.32|10
1609639350000|2021-01-03 02:02:30|362.34|360.34|362.27|360.27|362.34|360.34|362.27|360.27|14
1609639360000|2021-01-03 02:02:40|362.28|360.28|362.3|360.3|362.44|360.44|362.28|360.28|11
1609639370000|2021-01-03 02:02:50|362.31|360.31|362.32|360.32|362.32|360.32|362.29|360.29|5
1609639380000|2021-01-03 02:03:00|362.31|360.31|362.3|360.3|362.34|360.34|362.3|360.3|10
1609639390000|2021-01-03 02:03:10|362.31|360.31|362.25|360.25|362.31|360.31|362.22|360.22|14
1609639400000|2021-01-03 02:03:20|362.23|360.23|362.11|360.11|362.24|360.24|362.11|360.11|11
1609639410000|2021-01-03 02:03:30|362.08|360.08|361.9|359.9|362.08|360.08|361.9|359.9|17
1609639420000|2021-01-03 02:03:40|361.92|359.92|361.96|359.96|361.96|359.96|361.92|359.92|24
1609639430000|2021-01-03 02:03:50|361.94|359.94|361.93|359.93|361.97|359.97|361.92|359.92|9
1609639440000|2021-01-03 02:04:00|361.88|359.88|361.87|359.87|361.91|359.91|361.85|359.85|12
1609639450000|2021-01-03 02:04:10|361.88|359.88|361.91|359.91|362.03|360.03|361.87|359.87|17
1609639460000|2021-01-03 02:04:20|361.92|359.92|361.93|359.93|361.97|359.97|361.92|359.92|11
1609639470000|2021-01-03 02:04:30|361.95|359.95|361.87|359.87|361.95|359.95|361.87|359.87|8
1609639480000|2021-01-03 02:04:40|361.86|359.86|361.84|359.84|361.86|359.86|361.84|359.84|3
1609639490000|2021-01-03 02:04:50|361.83|359.83|361.82|359.82|361.84|359.84|361.81|359.81|10
1609639500000|2021-01-03 02:05:00|361.81|359.81|361.75|359.75|361.81|359.81|361.73|359.73|16
1609639510000|2021-01-03 02:05:10|361.74|359.74|361.69|359.69|361.77|359.77|361.68|359.68|16
1609639520000|2021-01-03 02:05:20|361.7|359.7|361.72|359.72|361.74|359.74|361.69|359.69|17
1609639530000|2021-01-03 02:05:30|361.61|359.61|361.72|359.72|361.72|359.72|361.6|359.6|13
1609639540000|2021-01-03 02:05:40|361.75|359.75|361.66|359.66|361.8|359.8|361.66|359.66|16
1609639550000|2021-01-03 02:05:50|361.65|359.65|361.66|359.66|361.68|359.68|361.59|359.59|18
1609639560000|2021-01-03 02:06:00|361.67|359.67|361.61|359.61|361.72|359.72|361.61|359.61|11
1609639570000|2021-01-03 02:06:10|361.62|359.62|361.68|359.68|361.72|359.72|361.61|359.61|13
1609639580000|2021-01-03 02:06:20|361.7|359.7|361.76|359.76|361.77|359.77|361.62|359.62|22
1609639590000|2021-01-03 02:06:30|361.74|359.74|361.79|359.79|361.81|359.81|361.74|359.74|15
1609639600000|2021-01-03 02:06:40|361.75|359.75|361.96|359.96|361.97|359.97|361.75|359.75|24
1609639610000|2021-01-03 02:06:50|361.94|359.94|361.95|359.95|361.97|359.97|361.93|359.93|11
1609639620000|2021-01-03 02:07:00|361.96|359.96|361.95|359.95|361.97|359.97|361.94|359.94|6
1609639630000|2021-01-03 02:07:10|361.94|359.94|362.07|360.07|362.08|360.08|361.94|359.94|17
1609639640000|2021-01-03 02:07:20|362.06|360.06|361.96|359.96|362.06|360.06|361.96|359.96|7
1609639650000|2021-01-03 02:07:30|361.97|359.97|361.98|359.98|361.99|359.99|361.95|359.95|9
1609639660000|2021-01-03 02:07:40|361.97|359.97|362|360|362.02|360.02|361.97|359.97|6
1609639670000|2021-01-03 02:07:50|361.99|359.99|361.93|359.93|362.01|360.01|361.92|359.92|14
1609639680000|2021-01-03 02:08:00|361.92|359.92|362.01|360.01|362.07|360.07|361.9|359.9|20
1609639690000|2021-01-03 02:08:10|362.02|360.02|361.97|359.97|362.02|360.02|361.96|359.96|16
1609639700000|2021-01-03 02:08:20|361.98|359.98|362.02|360.02|362.05|360.05|361.97|359.97|15
1609639710000|2021-01-03 02:08:30|362.03|360.03|362.06|360.06|362.1|360.1|362.02|360.02|16
1609639720000|2021-01-03 02:08:40|362.05|360.05|361.95|359.95|362.08|360.08|361.95|359.95|14
1609639730000|2021-01-03 02:08:50|361.97|359.97|362.01|360.01|362.03|360.03|361.97|359.97|14
1609639740000|2021-01-03 02:09:00|362.03|360.03|361.99|359.99|362.04|360.04|361.94|359.94|16
1609639750000|2021-01-03 02:09:10|361.98|359.98|362|360|362.01|360.01|361.88|359.88|18
1609639760000|2021-01-03 02:09:20|361.9|359.9|361.9|359.9|361.93|359.93|361.88|359.88|16
1609639770000|2021-01-03 02:09:30|361.93|359.93|361.9|359.9|361.94|359.94|361.89|359.89|21
1609639780000|2021-01-03 02:09:40|361.89|359.89|361.83|359.83|361.9|359.9|361.81|359.81|18
1609639790000|2021-01-03 02:09:50|361.85|359.85|361.93|359.93|361.98|359.98|361.84|359.84|20
1609639800000|2021-01-03 02:10:00|361.94|359.94|361.98|359.98|361.98|359.98|361.9|359.9|14
1609639810000|2021-01-03 02:10:10|361.96|359.96|362.12|360.12|362.16|360.16|361.95|359.95|10
1609639820000|2021-01-03 02:10:20|362.13|360.13|362.1|360.1|362.15|360.15|362.1|360.1|28
1609639830000|2021-01-03 02:10:30|362.11|360.11|361.97|359.97|362.11|360.11|361.96|359.96|17
1609639840000|2021-01-03 02:10:40|361.98|359.98|362.03|360.03|362.04|360.04|361.97|359.97|11
1609639850000|2021-01-03 02:10:50|362.02|360.02|362.02|360.02|362.03|360.03|362.02|360.02|5
1609639860000|2021-01-03 02:11:00|361.99|359.99|361.96|359.96|362.1|360.1|361.96|359.96|17
1609639870000|2021-01-03 02:11:10|361.95|359.95|361.95|359.95|361.96|359.96|361.94|359.94|7
1609639880000|2021-01-03 02:11:20|361.94|359.94|361.86|359.86|361.95|359.95|361.86|359.86|16
1609639890000|2021-01-03 02:11:30|361.87|359.87|361.86|359.86|361.87|359.87|361.83|359.83|9
1609639900000|2021-01-03 02:11:40|361.84|359.84|361.6|359.6|361.84|359.84|361.6|359.6|13
1609639910000|2021-01-03 02:11:50|361.61|359.61|361.54|359.54|361.61|359.61|361.49|359.49|23
1609639920000|2021-01-03 02:12:00|361.51|359.51|361.27|359.27|361.51|359.51|361.22|359.22|15
1609639930000|2021-01-03 02:12:10|361.25|359.25|361.24|359.24|361.29|359.29|361.24|359.24|11
1609639940000|2021-01-03 02:12:20|361.25|359.25|360.93|358.93|361.25|359.25|360.93|358.93|20
1609639950000|2021-01-03 02:12:30|360.91|358.91|360.73|358.73|360.91|358.91|360.67|358.67|24
1609639960000|2021-01-03 02:12:40|360.72|358.72|360.75|358.75|360.78|358.78|360.71|358.71|10
1609639970000|2021-01-03 02:12:50|360.76|358.76|361.22|359.22|361.33|359.33|360.76|358.76|23
1609639980000|2021-01-03 02:13:00|361.21|359.21|361.3|359.3|361.31|359.31|361.21|359.21|27
1609639990000|2021-01-03 02:13:10|361.19|359.19|360.94|358.94|361.19|359.19|360.86|358.86|19
1609640000000|2021-01-03 02:13:20|360.93|358.93|360.88|358.88|361.01|359.01|360.85|358.85|20
1609640010000|2021-01-03 02:13:30|360.86|358.86|361.18|359.18|361.18|359.18|360.78|358.78|24
1609640020000|2021-01-03 02:13:40|361.19|359.19|361.17|359.17|361.2|359.2|361.16|359.16|15
1609640030000|2021-01-03 02:13:50|361.16|359.16|361.16|359.16|361.21|359.21|361.16|359.16|14
1609640040000|2021-01-03 02:14:00|361.17|359.17|361.18|359.18|361.19|359.19|361.16|359.16|15
1609640050000|2021-01-03 02:14:10|361.19|359.19|361.14|359.14|361.24|359.24|361.11|359.11|13
1609640060000|2021-01-03 02:14:20|361.13|359.13|361.04|359.04|361.13|359.13|361.01|359.01|15
1609640070000|2021-01-03 02:14:30|361.05|359.05|360.96|358.96|361.06|359.06|360.95|358.95|16
1609640080000|2021-01-03 02:14:40|360.95|358.95|361.03|359.03|361.04|359.04|360.94|358.94|18
1609640090000|2021-01-03 02:14:50|361.04|359.04|361.03|359.03|361.05|359.05|361|359|9
1609640100000|2021-01-03 02:15:00|361.02|359.02|361.01|359.01|361.06|359.06|360.99|358.99|21
1609640110000|2021-01-03 02:15:10|361.02|359.02|361.02|359.02|361.03|359.03|360.99|358.99|12
1609640120000|2021-01-03 02:15:20|361.03|359.03|360.9|358.9|361.04|359.04|360.9|358.9|17
1609640130000|2021-01-03 02:15:30|360.89|358.89|360.89|358.89|360.89|358.89|360.86|358.86|14
1609640140000|2021-01-03 02:15:40|360.9|358.9|360.92|358.92|361.03|359.03|360.84|358.84|14
1609640150000|2021-01-03 02:15:50|360.9|358.9|360.9|358.9|360.94|358.94|360.85|358.85|13
1609640160000|2021-01-03 02:16:00|360.89|358.89|360.91|358.91|360.91|358.91|360.88|358.88|11
1609640170000|2021-01-03 02:16:10|360.9|358.9|360.91|358.91|360.92|358.92|360.88|358.88|5
1609640180000|2021-01-03 02:16:20|360.88|358.88|360.88|358.88|360.89|358.89|360.86|358.86|8
1609640190000|2021-01-03 02:16:30|360.89|358.89|360.83|358.83|360.89|358.89|360.81|358.81|9
1609640200000|2021-01-03 02:16:40|360.84|358.84|360.92|358.92|360.93|358.93|360.84|358.84|17
1609640210000|2021-01-03 02:16:50|360.9|358.9|360.9|358.9|360.93|358.93|360.9|358.9|17
1609640220000|2021-01-03 02:17:00|360.91|358.91|360.88|358.88|360.96|358.96|360.88|358.88|12
1609640230000|2021-01-03 02:17:10|360.9|358.9|360.91|358.91|360.92|358.92|360.9|358.9|8
1609640240000|2021-01-03 02:17:20|360.92|358.92|360.84|358.84|360.93|358.93|360.84|358.84|12
1609640250000|2021-01-03 02:17:30|360.83|358.83|361.01|359.01|361.11|359.11|360.83|358.83|17
1609640260000|2021-01-03 02:17:40|360.94|358.94|360.86|358.86|360.94|358.94|360.83|358.83|13
1609640270000|2021-01-03 02:17:50|360.87|358.87|360.84|358.84|360.87|358.87|360.84|358.84|17
1609640280000|2021-01-03 02:18:00|360.85|358.85|360.79|358.79|360.85|358.85|360.77|358.77|18
1609640290000|2021-01-03 02:18:10|360.77|358.77|360.79|358.79|360.85|358.85|360.7|358.7|14
1609640300000|2021-01-03 02:18:20|360.81|358.81|360.74|358.74|360.81|358.81|360.72|358.72|12
1609640310000|2021-01-03 02:18:30|360.73|358.73|360.8|358.8|360.8|358.8|360.73|358.73|5
1609640320000|2021-01-03 02:18:40|360.83|358.83|360.99|358.99|360.99|358.99|360.83|358.83|14
1609640330000|2021-01-03 02:18:50|360.98|358.98|360.95|358.95|360.98|358.98|360.93|358.93|6
1609640340000|2021-01-03 02:19:00|360.96|358.96|360.97|358.97|360.98|358.98|360.95|358.95|16
1609640350000|2021-01-03 02:19:10|360.98|358.98|360.87|358.87|361.02|359.02|360.86|358.86|20
1609640360000|2021-01-03 02:19:20|360.88|358.88|361.13|359.13|361.15|359.15|360.87|358.87|18
1609640370000|2021-01-03 02:19:30|361.12|359.12|361.25|359.25|361.27|359.27|361.11|359.11|17
1609640380000|2021-01-03 02:19:40|361.23|359.23|361.18|359.18|361.25|359.25|361.12|359.12|15
1609640390000|2021-01-03 02:19:50|361.17|359.17|361.22|359.22|361.22|359.22|361.16|359.16|13
1609640400000|2021-01-03 02:20:00|361.23|359.23|361.31|359.31|361.34|359.34|361.18|359.18|25
1609640410000|2021-01-03 02:20:10|361.3|359.3|361.35|359.35|361.35|359.35|361.28|359.28|7
1609640420000|2021-01-03 02:20:20|361.31|359.31|361.3|359.3|361.38|359.38|361.3|359.3|8
1609640430000|2021-01-03 02:20:30|361.27|359.27|361.2|359.2|361.27|359.27|361.14|359.14|20
1609640440000|2021-01-03 02:20:40|361.19|359.19|361.26|359.26|361.27|359.27|361.19|359.19|6
1609640450000|2021-01-03 02:20:50|361.25|359.25|361.24|359.24|361.25|359.25|361.22|359.22|13
1609640460000|2021-01-03 02:21:00|361.25|359.25|361.24|359.24|361.25|359.25|361.21|359.21|13
1609640470000|2021-01-03 02:21:10|361.33|359.33|361.32|359.32|361.37|359.37|361.25|359.25|25
1609640480000|2021-01-03 02:21:20|361.33|359.33|361.2|359.2|361.33|359.33|361.19|359.19|19
1609640490000|2021-01-03 02:21:30|361.21|359.21|361.24|359.24|361.24|359.24|361.21|359.21|4
1609640500000|2021-01-03 02:21:40|361.25|359.25|361.3|359.3|361.32|359.32|361.25|359.25|9
1609640510000|2021-01-03 02:21:50|361.31|359.31|361.39|359.39|361.39|359.39|361.3|359.3|12
1609640520000|2021-01-03 02:22:00|361.4|359.4|361.33|359.33|361.41|359.41|361.33|359.33|12
1609640530000|2021-01-03 02:22:10|361.32|359.32|361.41|359.41|361.42|359.42|361.32|359.32|11
1609640540000|2021-01-03 02:22:20|361.42|359.42|361.44|359.44|361.44|359.44|361.41|359.41|7
1609640550000|2021-01-03 02:22:30|361.43|359.43|361.33|359.33|361.44|359.44|361.31|359.31|11
1609640560000|2021-01-03 02:22:40|361.34|359.34|361.32|359.32|361.34|359.34|361.32|359.32|7
1609640570000|2021-01-03 02:22:50|361.33|359.33|361.3|359.3|361.34|359.34|361.3|359.3|7
1609640580000|2021-01-03 02:23:00|361.31|359.31|361.37|359.37|361.37|359.37|361.31|359.31|2
1609640590000|2021-01-03 02:23:10|361.4|359.4|361.39|359.39|361.47|359.47|361.39|359.39|14
1609640600000|2021-01-03 02:23:20|361.38|359.38|361.32|359.32|361.39|359.39|361.31|359.31|16
1609640610000|2021-01-03 02:23:30|361.31|359.31|361.33|359.33|361.33|359.33|361.31|359.31|7
1609640620000|2021-01-03 02:23:40|361.32|359.32|361.32|359.32|361.33|359.33|361.32|359.32|3
1609640630000|2021-01-03 02:23:50|361.33|359.33|361.36|359.36|361.37|359.37|361.33|359.33|12
1609640640000|2021-01-03 02:24:00|361.34|359.34|361.43|359.43|361.43|359.43|361.34|359.34|11
1609640650000|2021-01-03 02:24:10|361.45|359.45|361.45|359.45|361.47|359.47|361.42|359.42|8
1609640660000|2021-01-03 02:24:20|361.44|359.44|361.41|359.41|361.46|359.46|361.41|359.41|6
1609640670000|2021-01-03 02:24:30|361.43|359.43|361.38|359.38|361.43|359.43|361.35|359.35|16
1609640680000|2021-01-03 02:24:40|361.37|359.37|361.48|359.48|361.5|359.5|361.37|359.37|22
1609640690000|2021-01-03 02:24:50|361.46|359.46|361.43|359.43|361.46|359.46|361.43|359.43|6
1609640700000|2021-01-03 02:25:00|361.44|359.44|361.49|359.49|361.5|359.5|361.44|359.44|6
1609640710000|2021-01-03 02:25:10|361.48|359.48|361.45|359.45|361.53|359.53|361.45|359.45|15
1609640720000|2021-01-03 02:25:20|361.46|359.46|361.42|359.42|361.5|359.5|361.41|359.41|11
1609640730000|2021-01-03 02:25:30|361.44|359.44|361.44|359.44|361.47|359.47|361.42|359.42|22
1609640740000|2021-01-03 02:25:40|361.43|359.43|361.46|359.46|361.48|359.48|361.42|359.42|8
1609640750000|2021-01-03 02:25:50|361.47|359.47|361.4|359.4|361.47|359.47|361.39|359.39|13
1609640760000|2021-01-03 02:26:00|361.41|359.41|361.49|359.49|361.49|359.49|361.35|359.35|18
1609640770000|2021-01-03 02:26:10|361.48|359.48|361.39|359.39|361.48|359.48|361.39|359.39|13
1609640780000|2021-01-03 02:26:20|361.38|359.38|361.35|359.35|361.4|359.4|361.35|359.35|11
1609640790000|2021-01-03 02:26:30|361.36|359.36|361.36|359.36|361.38|359.38|361.35|359.35|18
1609640800000|2021-01-03 02:26:40|361.35|359.35|361.36|359.36|361.36|359.36|361.35|359.35|2
1609640810000|2021-01-03 02:26:50|361.35|359.35|361.34|359.34|361.36|359.36|361.34|359.34|4
1609640820000|2021-01-03 02:27:00|361.35|359.35|361.34|359.34|361.35|359.35|361.32|359.32|8
1609640830000|2021-01-03 02:27:10|361.35|359.35|361.36|359.36|361.37|359.37|361.35|359.35|5
1609640840000|2021-01-03 02:27:20|361.35|359.35|361.34|359.34|361.35|359.35|361.32|359.32|4
1609640860000|2021-01-03 02:27:40|361.35|359.35|361.33|359.33|361.35|359.35|361.33|359.33|4
1609640870000|2021-01-03 02:27:50|361.32|359.32|361.33|359.33|361.33|359.33|361.32|359.32|6
1609640880000|2021-01-03 02:28:00|361.32|359.32|361.32|359.32|361.35|359.35|361.31|359.31|11
1609640890000|2021-01-03 02:28:10|361.33|359.33|361.33|359.33|361.36|359.36|361.32|359.32|6
1609640900000|2021-01-03 02:28:20|361.35|359.35|361.38|359.38|361.38|359.38|361.34|359.34|5
1609640910000|2021-01-03 02:28:30|361.37|359.37|361.43|359.43|361.45|359.45|361.37|359.37|11
1609640920000|2021-01-03 02:28:40|361.42|359.42|361.33|359.33|361.42|359.42|361.31|359.31|13
1609640940000|2021-01-03 02:29:00|361.34|359.34|361.37|359.37|361.37|359.37|361.34|359.34|6
1609640950000|2021-01-03 02:29:10|361.36|359.36|361.38|359.38|361.38|359.38|361.36|359.36|7
1609640960000|2021-01-03 02:29:20|361.37|359.37|361.37|359.37|361.38|359.38|361.37|359.37|5
1609640970000|2021-01-03 02:29:30|361.36|359.36|361.39|359.39|361.41|359.41|361.36|359.36|8
1609640980000|2021-01-03 02:29:40|361.4|359.4|361.4|359.4|361.4|359.4|361.38|359.38|9
1609640990000|2021-01-03 02:29:50|361.41|359.41|361.4|359.4|361.41|359.41|361.39|359.39|5
1609641000000|2021-01-03 02:30:00|361.39|359.39|361.41|359.41|361.41|359.41|361.39|359.39|3
1609641010000|2021-01-03 02:30:10|361.4|359.4|361.41|359.41|361.41|359.41|361.4|359.4|4
1609641020000|2021-01-03 02:30:20|361.42|359.42|361.4|359.4|361.42|359.42|361.4|359.4|3
1609641030000|2021-01-03 02:30:30|361.41|359.41|361.36|359.36|361.41|359.41|361.35|359.35|16
1609641040000|2021-01-03 02:30:40|361.37|359.37|361.37|359.37|361.37|359.37|361.36|359.36|9
1609641050000|2021-01-03 02:30:50|361.36|359.36|361.51|359.51|361.51|359.51|361.36|359.36|11
1609641060000|2021-01-03 02:31:00|361.57|359.57|361.49|359.49|361.57|359.57|361.49|359.49|16
1609641070000|2021-01-03 02:31:10|361.51|359.51|361.52|359.52|361.52|359.52|361.42|359.42|15
1609641080000|2021-01-03 02:31:20|361.51|359.51|361.53|359.53|361.53|359.53|361.49|359.49|18
1609641090000|2021-01-03 02:31:30|361.51|359.51|361.48|359.48|361.51|359.51|361.43|359.43|19
1609641100000|2021-01-03 02:31:40|361.47|359.47|361.43|359.43|361.47|359.47|361.42|359.42|19
1609641110000|2021-01-03 02:31:50|361.42|359.42|361.45|359.45|361.45|359.45|361.41|359.41|14
1609641120000|2021-01-03 02:32:00|361.44|359.44|361.36|359.36|361.44|359.44|361.32|359.32|14
1609641130000|2021-01-03 02:32:10|361.35|359.35|360.73|358.73|361.36|359.36|360.69|358.69|31
1609641140000|2021-01-03 02:32:20|360.71|358.71|360.44|358.44|360.74|358.74|360.44|358.44|22
1609641150000|2021-01-03 02:32:30|360.46|358.46|360.68|358.68|360.77|358.77|360.46|358.46|18
1609641160000|2021-01-03 02:32:40|360.66|358.66|360.6|358.6|360.7|358.7|360.6|358.6|28
1609641170000|2021-01-03 02:32:50|360.61|358.61|360.57|358.57|360.8|358.8|360.57|358.57|28
1609641180000|2021-01-03 02:33:00|360.58|358.58|360.73|358.73|360.89|358.89|360.57|358.57|18
1609641190000|2021-01-03 02:33:10|360.71|358.71|360.71|358.71|360.72|358.72|360.68|358.68|11
1609641200000|2021-01-03 02:33:20|360.69|358.69|360.65|358.65|360.69|358.69|360.59|358.59|22
1609641210000|2021-01-03 02:33:30|360.64|358.64|360.64|358.64|360.66|358.66|360.61|358.61|9
1609641220000|2021-01-03 02:33:40|360.65|358.65|360.65|358.65|360.65|358.65|360.63|358.63|8
1609641230000|2021-01-03 02:33:50|360.64|358.64|360.65|358.65|360.68|358.68|360.62|358.62|16
1609641240000|2021-01-03 02:34:00|360.66|358.66|360.8|358.8|360.82|358.82|360.65|358.65|19
1609641250000|2021-01-03 02:34:10|360.79|358.79|360.87|358.87|360.89|358.89|360.79|358.79|14
1609641260000|2021-01-03 02:34:20|360.92|358.92|361.26|359.26|361.26|359.26|360.92|358.92|22
1609641270000|2021-01-03 02:34:30|361.3|359.3|361.56|359.56|361.58|359.58|361.3|359.3|25
1609641280000|2021-01-03 02:34:40|361.54|359.54|361.53|359.53|361.59|359.59|361.52|359.52|13
1609641290000|2021-01-03 02:34:50|361.51|359.51|361.47|359.47|361.56|359.56|361.43|359.43|19
1609641300000|2021-01-03 02:35:00|361.52|359.52|361.46|359.46|361.55|359.55|361.46|359.46|17
1609641310000|2021-01-03 02:35:10|361.47|359.47|361.37|359.37|361.51|359.51|361.29|359.29|28
1609641320000|2021-01-03 02:35:20|361.36|359.36|361.35|359.35|361.41|359.41|361.33|359.33|27
1609641330000|2021-01-03 02:35:30|361.34|359.34|361.37|359.37|361.37|359.37|361.3|359.3|15
1609641340000|2021-01-03 02:35:40|361.36|359.36|361.38|359.38|361.38|359.38|361.36|359.36|9
1609641350000|2021-01-03 02:35:50|361.36|359.36|361.32|359.32|361.36|359.36|361.27|359.27|10
1609641360000|2021-01-03 02:36:00|361.31|359.31|361.34|359.34|361.37|359.37|361.3|359.3|15
1609641370000|2021-01-03 02:36:10|361.33|359.33|361.32|359.32|361.39|359.39|361.3|359.3|18
1609641380000|2021-01-03 02:36:20|361.35|359.35|361.37|359.37|361.37|359.37|361.28|359.28|16
1609641390000|2021-01-03 02:36:30|361.38|359.38|361.25|359.25|361.38|359.38|361.24|359.24|15
1609641400000|2021-01-03 02:36:40|361.27|359.27|361.25|359.25|361.27|359.27|361.22|359.22|16
1609641410000|2021-01-03 02:36:50|361.27|359.27|361.25|359.25|361.27|359.27|361.24|359.24|4
1609641420000|2021-01-03 02:37:00|361.23|359.23|361.25|359.25|361.25|359.25|361.23|359.23|2
1609641430000|2021-01-03 02:37:10|361.26|359.26|361.26|359.26|361.28|359.28|361.25|359.25|10
1609641440000|2021-01-03 02:37:20|361.28|359.28|361.26|359.26|361.28|359.28|361.26|359.26|4
1609641450000|2021-01-03 02:37:30|361.27|359.27|361.24|359.24|361.27|359.27|361.21|359.21|17
1609641460000|2021-01-03 02:37:40|361.23|359.23|361.07|359.07|361.25|359.25|361.05|359.05|18
1609641470000|2021-01-03 02:37:50|361.08|359.08|361.16|359.16|361.17|359.17|361.08|359.08|12
1609641480000|2021-01-03 02:38:00|361.17|359.17|361.24|359.24|361.24|359.24|361.16|359.16|24
1609641490000|2021-01-03 02:38:10|361.23|359.23|361.17|359.17|361.28|359.28|361.16|359.16|15
1609641500000|2021-01-03 02:38:20|361.14|359.14|361.14|359.14|361.16|359.16|361.14|359.14|11
1609641510000|2021-01-03 02:38:30|361.13|359.13|361.15|359.15|361.16|359.16|361.13|359.13|9
1609641520000|2021-01-03 02:38:40|361.14|359.14|361.15|359.15|361.15|359.15|361.14|359.14|4
1609641530000|2021-01-03 02:38:50|361.14|359.14|361.14|359.14|361.17|359.17|361.14|359.14|9
1609641540000|2021-01-03 02:39:00|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|1
1609641550000|2021-01-03 02:39:10|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|1
1609641560000|2021-01-03 02:39:20|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|1
1609641580000|2021-01-03 02:39:40|361.14|359.14|361.14|359.14|361.14|359.14|361.13|359.13|5
1609641600000|2021-01-03 02:40:00|361.22|359.22|361.24|359.24|361.27|359.27|361.21|359.21|17
1609641610000|2021-01-03 02:40:10|361.22|359.22|361.14|359.14|361.23|359.23|361.13|359.13|15
1609641620000|2021-01-03 02:40:20|361.1|359.1|360.99|358.99|361.1|359.1|360.85|358.85|19
1609641630000|2021-01-03 02:40:30|361|359|360.98|358.98|361.04|359.04|360.93|358.93|11
1609641640000|2021-01-03 02:40:40|360.99|358.99|361.17|359.17|361.17|359.17|360.98|358.98|15
1609641650000|2021-01-03 02:40:50|361.18|359.18|361.36|359.36|361.36|359.36|361.18|359.18|21
1609641660000|2021-01-03 02:41:00|361.35|359.35|361.3|359.3|361.35|359.35|361.3|359.3|8
1609641670000|2021-01-03 02:41:10|361.31|359.31|361.21|359.21|361.32|359.32|361.2|359.2|10
1609641680000|2021-01-03 02:41:20|361.22|359.22|361.15|359.15|361.22|359.22|361.15|359.15|7
1609641690000|2021-01-03 02:41:30|361.14|359.14|361.02|359.02|361.14|359.14|361.02|359.02|17
1609641700000|2021-01-03 02:41:40|361.03|359.03|361.18|359.18|361.26|359.26|361.01|359.01|16
1609641720000|2021-01-03 02:42:00|361.2|359.2|361.22|359.22|361.23|359.23|361.19|359.19|6
1609641730000|2021-01-03 02:42:10|361.21|359.21|361.2|359.2|361.23|359.23|361.18|359.18|9
1609641740000|2021-01-03 02:42:20|361.21|359.21|361.22|359.22|361.24|359.24|361.2|359.2|9
1609641750000|2021-01-03 02:42:30|361.23|359.23|361.28|359.28|361.33|359.33|361.22|359.22|14
1609641760000|2021-01-03 02:42:40|361.27|359.27|361.3|359.3|361.35|359.35|361.27|359.27|19
1609641770000|2021-01-03 02:42:50|361.29|359.29|361.34|359.34|361.35|359.35|361.29|359.29|16
1609641780000|2021-01-03 02:43:00|361.35|359.35|361.33|359.33|361.37|359.37|361.33|359.33|8
1609641790000|2021-01-03 02:43:10|361.34|359.34|361.3|359.3|361.34|359.34|361.3|359.3|12
1609641800000|2021-01-03 02:43:20|361.29|359.29|361.18|359.18|361.31|359.31|361.18|359.18|14
1609641810000|2021-01-03 02:43:30|361.17|359.17|361.17|359.17|361.17|359.17|361.17|359.17|1
1609641820000|2021-01-03 02:43:40|361.18|359.18|361.1|359.1|361.18|359.18|361.08|359.08|15
1609641830000|2021-01-03 02:43:50|361.12|359.12|361.11|359.11|361.12|359.12|361.09|359.09|8
1609641840000|2021-01-03 02:44:00|361.1|359.1|361.01|359.01|361.11|359.11|361|359|13
1609641850000|2021-01-03 02:44:10|361|359|361|359|361|359|360.98|358.98|5
1609641860000|2021-01-03 02:44:20|360.99|358.99|360.96|358.96|361|359|360.96|358.96|4
1609641870000|2021-01-03 02:44:30|360.97|358.97|361|359|361|359|360.94|358.94|6
1609641880000|2021-01-03 02:44:40|360.99|358.99|360.9|358.9|361|359|360.85|358.85|25
1609641890000|2021-01-03 02:44:50|360.89|358.89|360.97|358.97|360.97|358.97|360.87|358.87|18
1609641900000|2021-01-03 02:45:00|360.96|358.96|361.01|359.01|361.02|359.02|360.95|358.95|14
1609641910000|2021-01-03 02:45:10|361|359|361|359|361.01|359.01|361|359|7
1609641920000|2021-01-03 02:45:20|361.05|359.05|361.04|359.04|361.05|359.05|361.04|359.04|2
1609641930000|2021-01-03 02:45:30|361.03|359.03|361.05|359.05|361.06|359.06|361.03|359.03|17
1609641940000|2021-01-03 02:45:40|361.04|359.04|361.04|359.04|361.06|359.06|361.04|359.04|10
1609641950000|2021-01-03 02:45:50|361.03|359.03|361.04|359.04|361.05|359.05|361.03|359.03|8
1609641960000|2021-01-03 02:46:00|361.05|359.05|361.05|359.05|361.05|359.05|361.05|359.05|1
1609641970000|2021-01-03 02:46:10|361.04|359.04|361|359|361.04|359.04|360.98|358.98|9
1609641980000|2021-01-03 02:46:20|360.99|358.99|361.02|359.02|361.02|359.02|360.99|358.99|6
1609641990000|2021-01-03 02:46:30|361.03|359.03|361.12|359.12|361.14|359.14|361.03|359.03|21
1609642000000|2021-01-03 02:46:40|361.09|359.09|361.08|359.08|361.13|359.13|361.08|359.08|16
1609642010000|2021-01-03 02:46:50|361.05|359.05|361.09|359.09|361.11|359.11|361.03|359.03|15
1609642020000|2021-01-03 02:47:00|361.08|359.08|361.08|359.08|361.13|359.13|361.05|359.05|23
1609642030000|2021-01-03 02:47:10|361.07|359.07|361.1|359.1|361.11|359.11|361.07|359.07|7
1609642040000|2021-01-03 02:47:20|361.11|359.11|361.17|359.17|361.17|359.17|361.1|359.1|3
1609642050000|2021-01-03 02:47:30|361.18|359.18|361.27|359.27|361.3|359.3|361.17|359.17|7
1609642060000|2021-01-03 02:47:40|361.28|359.28|361.29|359.29|361.31|359.31|361.25|359.25|11
1609642070000|2021-01-03 02:47:50|361.3|359.3|361.32|359.32|361.39|359.39|361.28|359.28|12
1609642080000|2021-01-03 02:48:00|361.31|359.31|361.34|359.34|361.35|359.35|361.31|359.31|17
1609642090000|2021-01-03 02:48:10|361.35|359.35|361.34|359.34|361.52|359.52|361.34|359.34|25
1609642100000|2021-01-03 02:48:20|361.35|359.35|361.42|359.42|361.55|359.55|361.34|359.34|21
1609642110000|2021-01-03 02:48:30|361.43|359.43|361.45|359.45|361.55|359.55|361.39|359.39|22
1609642120000|2021-01-03 02:48:40|361.44|359.44|361.51|359.51|361.51|359.51|361.44|359.44|7
1609642130000|2021-01-03 02:48:50|361.54|359.54|361.54|359.54|361.54|359.54|361.54|359.54|1
1609642140000|2021-01-03 02:49:00|361.53|359.53|361.43|359.43|361.62|359.62|361.43|359.43|17
1609642150000|2021-01-03 02:49:10|361.36|359.36|361.12|359.12|361.36|359.36|361.07|359.07|20
1609642160000|2021-01-03 02:49:20|361.11|359.11|361.09|359.09|361.18|359.18|361.06|359.06|21
1609642170000|2021-01-03 02:49:30|361.1|359.1|361.33|359.33|361.36|359.36|361.1|359.1|28
1609642180000|2021-01-03 02:49:40|361.35|359.35|361.39|359.39|361.42|359.42|361.33|359.33|18
1609642190000|2021-01-03 02:49:50|361.4|359.4|361.64|359.64|361.64|359.64|361.38|359.38|24
1609642200000|2021-01-03 02:50:00|361.62|359.62|361.43|359.43|361.64|359.64|361.43|359.43|16
1609642210000|2021-01-03 02:50:10|361.4|359.4|361.31|359.31|361.43|359.43|361.27|359.27|26
1609642220000|2021-01-03 02:50:20|361.34|359.34|361.37|359.37|361.44|359.44|361.33|359.33|22
1609642230000|2021-01-03 02:50:30|361.38|359.38|361.38|359.38|361.4|359.4|361.36|359.36|20
1609642240000|2021-01-03 02:50:40|361.37|359.37|361.45|359.45|361.52|359.52|361.37|359.37|17
1609642250000|2021-01-03 02:50:50|361.44|359.44|361.32|359.32|361.46|359.46|361.32|359.32|22
1609642260000|2021-01-03 02:51:00|361.3|359.3|361.32|359.32|361.32|359.32|361.25|359.25|12
1609642270000|2021-01-03 02:51:10|361.29|359.29|361.32|359.32|361.32|359.32|361.27|359.27|15
1609642280000|2021-01-03 02:51:20|361.31|359.31|361.21|359.21|361.32|359.32|361.21|359.21|9
1609642290000|2021-01-03 02:51:30|361.2|359.2|361.2|359.2|361.21|359.21|361.2|359.2|9
1609642300000|2021-01-03 02:51:40|361.21|359.21|361.23|359.23|361.24|359.24|361.17|359.17|20
1609642310000|2021-01-03 02:51:50|361.21|359.21|361.18|359.18|361.22|359.22|361.17|359.17|10
1609642320000|2021-01-03 02:52:00|361.19|359.19|361.15|359.15|361.19|359.19|361.15|359.15|14
1609642330000|2021-01-03 02:52:10|361.14|359.14|361|359|361.18|359.18|361|359|23
1609642340000|2021-01-03 02:52:20|361.01|359.01|360.96|358.96|361.01|359.01|360.93|358.93|13
1609642350000|2021-01-03 02:52:30|360.99|358.99|361.06|359.06|361.2|359.2|360.99|358.99|13
1609642360000|2021-01-03 02:52:40|361.04|359.04|361.04|359.04|361.04|359.04|361.02|359.02|5
1609642370000|2021-01-03 02:52:50|361.05|359.05|361.03|359.03|361.07|359.07|361|359|13
1609642380000|2021-01-03 02:53:00|361.02|359.02|361.02|359.02|361.02|359.02|361.01|359.01|3
1609642390000|2021-01-03 02:53:10|361.01|359.01|360.89|358.89|361.01|359.01|360.89|358.89|15
1609642400000|2021-01-03 02:53:20|360.92|358.92|360.89|358.89|360.92|358.92|360.89|358.89|4
1609642410000|2021-01-03 02:53:30|360.87|358.87|360.87|358.87|360.9|358.9|360.84|358.84|14
1609642420000|2021-01-03 02:53:40|360.85|358.85|360.79|358.79|360.89|358.89|360.79|358.79|7
1609642430000|2021-01-03 02:53:50|360.8|358.8|360.83|358.83|360.83|358.83|360.8|358.8|5
1609642440000|2021-01-03 02:54:00|360.86|358.86|360.99|358.99|361.07|359.07|360.86|358.86|21
1609642450000|2021-01-03 02:54:10|360.98|358.98|360.96|358.96|361|359|360.95|358.95|19
1609642460000|2021-01-03 02:54:20|360.95|358.95|360.97|358.97|361.01|359.01|360.94|358.94|11
1609642470000|2021-01-03 02:54:30|360.95|358.95|360.78|358.78|360.95|358.95|360.75|358.75|21
1609642480000|2021-01-03 02:54:40|360.77|358.77|360.95|358.95|360.99|358.99|360.76|358.76|11
1609642490000|2021-01-03 02:54:50|360.82|358.82|360.83|358.83|360.88|358.88|360.82|358.82|23
1609642500000|2021-01-03 02:55:00|360.84|358.84|360.81|358.81|360.84|358.84|360.81|358.81|10
1609642510000|2021-01-03 02:55:10|360.82|358.82|360.82|358.82|360.84|358.84|360.81|358.81|11
1609642520000|2021-01-03 02:55:20|360.81|358.81|360.84|358.84|360.87|358.87|360.81|358.81|13
1609642530000|2021-01-03 02:55:30|360.85|358.85|360.95|358.95|360.99|358.99|360.84|358.84|14
1609642540000|2021-01-03 02:55:40|360.96|358.96|360.96|358.96|360.97|358.97|360.95|358.95|6
1609642550000|2021-01-03 02:55:50|360.97|358.97|360.96|358.96|360.97|358.97|360.96|358.96|2
1609642560000|2021-01-03 02:56:00|360.97|358.97|360.98|358.98|360.98|358.98|360.96|358.96|4
1609642570000|2021-01-03 02:56:10|360.93|358.93|360.79|358.79|360.94|358.94|360.79|358.79|8
1609642580000|2021-01-03 02:56:20|360.8|358.8|360.62|358.62|360.8|358.8|360.6|358.6|20
1609642590000|2021-01-03 02:56:30|360.65|358.65|360.58|358.58|360.67|358.67|360.58|358.58|8
1609642600000|2021-01-03 02:56:40|360.54|358.54|360.63|358.63|360.83|358.83|360.53|358.53|14
1609642610000|2021-01-03 02:56:50|360.62|358.62|360.76|358.76|360.87|358.87|360.61|358.61|14
1609642620000|2021-01-03 02:57:00|360.75|358.75|360.67|358.67|360.75|358.75|360.67|358.67|7
1609642630000|2021-01-03 02:57:10|360.68|358.68|360.67|358.67|360.68|358.68|360.67|358.67|10
1609642640000|2021-01-03 02:57:20|360.68|358.68|360.67|358.67|360.68|358.68|360.67|358.67|2
1609642650000|2021-01-03 02:57:30|360.66|358.66|360.66|358.66|360.66|358.66|360.66|358.66|1
1609642660000|2021-01-03 02:57:40|360.75|358.75|360.75|358.75|360.77|358.77|360.74|358.74|9
1609642670000|2021-01-03 02:57:50|360.74|358.74|360.73|358.73|360.76|358.76|360.73|358.73|14
1609642680000|2021-01-03 02:58:00|360.74|358.74|360.74|358.74|360.76|358.76|360.7|358.7|14
1609642690000|2021-01-03 02:58:10|360.73|358.73|360.75|358.75|360.76|358.76|360.72|358.72|16
1609642700000|2021-01-03 02:58:20|360.74|358.74|360.7|358.7|360.75|358.75|360.69|358.69|8
1609642710000|2021-01-03 02:58:30|360.69|358.69|360.68|358.68|360.7|358.7|360.68|358.68|7
1609642720000|2021-01-03 02:58:40|360.64|358.64|360.61|358.61|360.67|358.67|360.59|358.59|13
1609642730000|2021-01-03 02:58:50|360.6|358.6|360.59|358.59|360.6|358.6|360.59|358.59|4
1609642740000|2021-01-03 02:59:00|360.61|358.61|360.54|358.54|360.61|358.61|360.54|358.54|10
1609642750000|2021-01-03 02:59:10|360.53|358.53|360.5|358.5|360.54|358.54|360.46|358.46|10
1609642760000|2021-01-03 02:59:20|360.48|358.48|360.28|358.28|360.5|358.5|360.28|358.28|15
1609642770000|2021-01-03 02:59:30|360.29|358.29|360.25|358.25|360.29|358.29|360.25|358.25|5
1609642780000|2021-01-03 02:59:40|360.23|358.23|360.26|358.26|360.26|358.26|360.22|358.22|8
1609642790000|2021-01-03 02:59:50|360.23|358.23|360.24|358.24|360.25|358.25|360.23|358.23|9
1609642800000|2021-01-03 03:00:00|360.25|358.25|360.32|358.32|360.44|358.44|360.24|358.24|12
1609642810000|2021-01-03 03:00:10|360.31|358.31|360.29|358.29|360.33|358.33|360.29|358.29|11
1609642820000|2021-01-03 03:00:20|360.3|358.3|360.28|358.28|360.3|358.3|360.27|358.27|13
1609642830000|2021-01-03 03:00:30|360.27|358.27|360.27|358.27|360.31|358.31|360.25|358.25|16
1609642840000|2021-01-03 03:00:40|360.26|358.26|360.29|358.29|360.3|358.3|360.21|358.21|17
1609642850000|2021-01-03 03:00:50|360.28|358.28|360.31|358.31|360.31|358.31|360.27|358.27|9
1609642860000|2021-01-03 03:01:00|360.32|358.32|360.39|358.39|360.41|358.41|360.31|358.31|11
1609642870000|2021-01-03 03:01:10|360.41|358.41|360.39|358.39|360.42|358.42|360.39|358.39|6
1609642880000|2021-01-03 03:01:20|360.38|358.38|360.35|358.35|360.4|358.4|360.35|358.35|18
1609642890000|2021-01-03 03:01:30|360.36|358.36|360.22|358.22|360.38|358.38|360.19|358.19|16
1609642900000|2021-01-03 03:01:40|360.19|358.19|360.27|358.27|360.27|358.27|360.17|358.17|22
1609642910000|2021-01-03 03:01:50|360.25|358.25|360.26|358.26|360.58|358.58|360.24|358.24|22
1609642920000|2021-01-03 03:02:00|360.23|358.23|360.21|358.21|360.24|358.24|360.2|358.2|13
1609642930000|2021-01-03 03:02:10|360.2|358.2|360.25|358.25|360.49|358.49|360.2|358.2|25
1609642940000|2021-01-03 03:02:20|360.26|358.26|360.19|358.19|360.27|358.27|360.15|358.15|19
1609642950000|2021-01-03 03:02:30|360.16|358.16|360.24|358.24|360.25|358.25|360.15|358.15|16
1609642960000|2021-01-03 03:02:40|360.23|358.23|360.18|358.18|360.23|358.23|360.18|358.18|16
1609642970000|2021-01-03 03:02:50|360.2|358.2|360.18|358.18|360.2|358.2|360.17|358.17|8
1609642980000|2021-01-03 03:03:00|360.2|358.2|360.18|358.18|360.2|358.2|360.15|358.15|8
1609642990000|2021-01-03 03:03:10|360.17|358.17|360.17|358.17|360.22|358.22|360.15|358.15|13
1609643000000|2021-01-03 03:03:20|360.16|358.16|360.18|358.18|360.19|358.19|360.16|358.16|5
1609643010000|2021-01-03 03:03:30|360.17|358.17|360.22|358.22|360.23|358.23|360.17|358.17|10
1609643020000|2021-01-03 03:03:40|360.2|358.2|360.19|358.19|360.21|358.21|360.19|358.19|8
1609643030000|2021-01-03 03:03:50|360.18|358.18|359.84|357.84|360.21|358.21|359.79|357.79|25
1609643040000|2021-01-03 03:04:00|359.83|357.83|359.7|357.7|359.84|357.84|359.68|357.68|19
1609643050000|2021-01-03 03:04:10|359.68|357.68|359.74|357.74|359.76|357.76|359.68|357.68|16
1609643060000|2021-01-03 03:04:20|359.76|357.76|359.68|357.68|359.76|357.76|359.68|357.68|20
1609643070000|2021-01-03 03:04:30|359.71|357.71|359.56|357.56|359.71|357.71|359.55|357.55|17
1609643080000|2021-01-03 03:04:40|359.54|357.54|359.55|357.55|359.7|357.7|359.52|357.52|18
1609643090000|2021-01-03 03:04:50|359.47|357.47|359.36|357.36|359.47|357.47|359.32|357.32|27
1609643100000|2021-01-03 03:05:00|359.39|357.39|359.65|357.65|359.79|357.79|359.39|357.39|24
1609643110000|2021-01-03 03:05:10|359.7|357.7|359.75|357.75|359.75|357.75|359.63|357.63|20
1609643120000|2021-01-03 03:05:20|359.72|357.72|359.71|357.71|359.77|357.77|359.69|357.69|21
1609643130000|2021-01-03 03:05:30|359.73|357.73|359.72|357.72|359.77|357.77|359.7|357.7|27
1609643140000|2021-01-03 03:05:40|359.73|357.73|359.74|357.74|359.74|357.74|359.66|357.66|25
1609643150000|2021-01-03 03:05:50|359.68|357.68|359.75|357.75|359.79|357.79|359.68|357.68|16
1609643160000|2021-01-03 03:06:00|359.76|357.76|359.81|357.81|359.81|357.81|359.73|357.73|31
1609643170000|2021-01-03 03:06:10|359.83|357.83|359.89|357.89|360.03|358.03|359.83|357.83|25
1609643180000|2021-01-03 03:06:20|359.9|357.9|359.93|357.93|359.96|357.96|359.88|357.88|26
1609643190000|2021-01-03 03:06:30|359.98|357.98|360.21|358.21|360.23|358.23|359.98|357.98|17
1609643200000|2021-01-03 03:06:40|360.2|358.2|359.93|357.93|360.2|358.2|359.93|357.93|14
1609643210000|2021-01-03 03:06:50|359.95|357.95|359.93|357.93|359.96|357.96|359.88|357.88|22
1609643220000|2021-01-03 03:07:00|360.06|358.06|360.11|358.11|360.13|358.13|360.06|358.06|27
1609643230000|2021-01-03 03:07:10|360.1|358.1|360.06|358.06|360.1|358.1|360.03|358.03|13
1609643240000|2021-01-03 03:07:20|360.03|358.03|360.03|358.03|360.04|358.04|360.03|358.03|3
1609643250000|2021-01-03 03:07:30|360.02|358.02|360.04|358.04|360.1|358.1|360.02|358.02|17
1609643260000|2021-01-03 03:07:40|360.03|358.03|359.89|357.89|360.04|358.04|359.85|357.85|13
1609643270000|2021-01-03 03:07:50|359.88|357.88|359.77|357.77|359.9|357.9|359.77|357.77|14
1609643280000|2021-01-03 03:08:00|359.76|357.76|359.74|357.74|359.78|357.78|359.7|357.7|17
1609643290000|2021-01-03 03:08:10|359.78|357.78|359.78|357.78|359.8|357.8|359.74|357.74|10
1609643300000|2021-01-03 03:08:20|359.79|357.79|359.81|357.81|359.81|357.81|359.75|357.75|9
1609643310000|2021-01-03 03:08:30|359.8|357.8|359.67|357.67|359.8|357.8|359.66|357.66|21
1609643320000|2021-01-03 03:08:40|359.61|357.61|359.55|357.55|359.62|357.62|359.54|357.54|12
1609643330000|2021-01-03 03:08:50|359.48|357.48|359.48|357.48|359.51|357.51|359.47|357.47|9
1609643340000|2021-01-03 03:09:00|359.49|357.49|359.5|357.5|359.55|357.55|359.44|357.44|19
1609643350000|2021-01-03 03:09:10|359.51|357.51|359.59|357.59|359.59|357.59|359.51|357.51|6
1609643360000|2021-01-03 03:09:20|359.55|357.55|359.51|357.51|359.56|357.56|359.51|357.51|21
1609643370000|2021-01-03 03:09:30|359.48|357.48|359.37|357.37|359.48|357.48|359.31|357.31|21
1609643390000|2021-01-03 03:09:50|359.4|357.4|359.42|357.42|359.42|357.42|359.4|357.4|13
1609643400000|2021-01-03 03:10:00|359.39|357.39|359.6|357.6|359.65|357.65|359.37|357.37|17
1609643410000|2021-01-03 03:10:10|359.61|357.61|359.62|357.62|359.7|357.7|359.58|357.58|16
1609643420000|2021-01-03 03:10:20|359.68|357.68|359.85|357.85|359.85|357.85|359.68|357.68|18
1609643430000|2021-01-03 03:10:30|359.86|357.86|359.94|357.94|359.96|357.96|359.86|357.86|21
1609643440000|2021-01-03 03:10:40|359.93|357.93|359.92|357.92|359.96|357.96|359.9|357.9|20
1609643450000|2021-01-03 03:10:50|359.91|357.91|359.91|357.91|359.92|357.92|359.91|357.91|13
1609643460000|2021-01-03 03:11:00|359.92|357.92|359.98|357.98|359.98|357.98|359.91|357.91|17
1609643470000|2021-01-03 03:11:10|359.96|357.96|359.94|357.94|359.97|357.97|359.93|357.93|17
1609643480000|2021-01-03 03:11:20|359.98|357.98|359.97|357.97|360.02|358.02|359.95|357.95|17
1609643490000|2021-01-03 03:11:30|359.98|357.98|359.9|357.9|360.02|358.02|359.9|357.9|14
1609643500000|2021-01-03 03:11:40|359.91|357.91|359.93|357.93|359.96|357.96|359.91|357.91|9
1609643510000|2021-01-03 03:11:50|359.92|357.92|359.9|357.9|359.94|357.94|359.9|357.9|14
1609643520000|2021-01-03 03:12:00|359.91|357.91|359.92|357.92|359.94|357.94|359.91|357.91|14
1609643530000|2021-01-03 03:12:10|359.93|357.93|360.06|358.06|360.07|358.07|359.93|357.93|12
1609643540000|2021-01-03 03:12:20|360.05|358.05|359.94|357.94|360.05|358.05|359.93|357.93|22
1609643550000|2021-01-03 03:12:30|359.95|357.95|359.93|357.93|359.98|357.98|359.91|357.91|14
1609643560000|2021-01-03 03:12:40|359.91|357.91|359.75|357.75|359.95|357.95|359.72|357.72|16
1609643570000|2021-01-03 03:12:50|359.74|357.74|359.71|357.71|359.74|357.74|359.71|357.71|12
1609643580000|2021-01-03 03:13:00|359.72|357.72|359.67|357.67|359.73|357.73|359.67|357.67|19
1609643590000|2021-01-03 03:13:10|359.69|357.69|359.58|357.58|359.69|357.69|359.42|357.42|24
1609643600000|2021-01-03 03:13:20|359.68|357.68|359.65|357.65|359.7|357.7|359.63|357.63|13
1609643610000|2021-01-03 03:13:30|359.64|357.64|359.57|357.57|359.64|357.64|359.56|357.56|19
1609643620000|2021-01-03 03:13:40|359.58|357.58|359.56|357.56|359.58|357.58|359.56|357.56|11
1609643630000|2021-01-03 03:13:50|359.51|357.51|359.41|357.41|359.51|357.51|359.37|357.37|14
1609643640000|2021-01-03 03:14:00|359.4|357.4|359.31|357.31|359.4|357.4|359.31|357.31|13
1609643650000|2021-01-03 03:14:10|359.33|357.33|359.27|357.27|359.34|357.34|359.15|357.15|22
1609643660000|2021-01-03 03:14:20|359.26|357.26|359.14|357.14|359.27|357.27|359.14|357.14|27
1609643670000|2021-01-03 03:14:30|359.13|357.13|359.08|357.08|359.13|357.13|359.07|357.07|14
1609643680000|2021-01-03 03:14:40|359.09|357.09|359.1|357.1|359.1|357.1|358.99|356.99|21
1609643690000|2021-01-03 03:14:50|359.07|357.07|359.08|357.08|359.24|357.24|359.07|357.07|30
1609643700000|2021-01-03 03:15:00|359.03|357.03|359.08|357.08|359.2|357.2|359.02|357.02|24
1609643710000|2021-01-03 03:15:10|359.13|357.13|359.16|357.16|359.17|357.17|359.11|357.11|25
1609643720000|2021-01-03 03:15:20|359.15|357.15|359.21|357.21|359.22|357.22|359.15|357.15|21
1609643730000|2021-01-03 03:15:30|359.23|357.23|359.17|357.17|359.23|357.23|359.12|357.12|17
1609643740000|2021-01-03 03:15:40|359.16|357.16|359.09|357.09|359.19|357.19|359.09|357.09|16
1609643750000|2021-01-03 03:15:50|359.11|357.11|359.16|357.16|359.16|357.16|359.1|357.1|10
1609643760000|2021-01-03 03:16:00|359.14|357.14|359.28|357.28|359.28|357.28|359.12|357.12|17
1609643770000|2021-01-03 03:16:10|359.32|357.32|359.2|357.2|359.32|357.32|359.2|357.2|19
1609643780000|2021-01-03 03:16:20|359.22|357.22|359.33|357.33|359.41|357.41|359.22|357.22|21
1609643790000|2021-01-03 03:16:30|359.34|357.34|359.43|357.43|359.43|357.43|359.34|357.34|10
1609643800000|2021-01-03 03:16:40|359.44|357.44|359.52|357.52|359.52|357.52|359.41|357.41|9
1609643810000|2021-01-03 03:16:50|359.51|357.51|359.53|357.53|359.54|357.54|359.46|357.46|15
1609643820000|2021-01-03 03:17:00|359.52|357.52|359.52|357.52|359.54|357.54|359.51|357.51|12
1609643830000|2021-01-03 03:17:10|359.51|357.51|359.48|357.48|359.51|357.51|359.42|357.42|14
1609643840000|2021-01-03 03:17:20|359.47|357.47|359.48|357.48|359.48|357.48|359.47|357.47|8
1609643850000|2021-01-03 03:17:30|359.47|357.47|359.47|357.47|359.48|357.48|359.47|357.47|3
1609643860000|2021-01-03 03:17:40|359.46|357.46|359.53|357.53|359.54|357.54|359.44|357.44|16
1609643870000|2021-01-03 03:17:50|359.52|357.52|359.5|357.5|359.52|357.52|359.49|357.49|5
1609643880000|2021-01-03 03:18:00|359.49|357.49|359.47|357.47|359.49|357.49|359.46|357.46|5
1609643890000|2021-01-03 03:18:10|359.46|357.46|359.47|357.47|359.47|357.47|359.44|357.44|6
1609643900000|2021-01-03 03:18:20|359.45|357.45|359.3|357.3|359.47|357.47|359.27|357.27|12
1609643910000|2021-01-03 03:18:30|359.27|357.27|359.18|357.18|359.3|357.3|359.18|357.18|13
1609643920000|2021-01-03 03:18:40|359.17|357.17|359.16|357.16|359.18|357.18|359.14|357.14|11
1609643930000|2021-01-03 03:18:50|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|1
1609643940000|2021-01-03 03:19:00|359.2|357.2|359.23|357.23|359.25|357.25|359.2|357.2|8
1609643950000|2021-01-03 03:19:10|359.24|357.24|359.26|357.26|359.29|357.29|359.24|357.24|10
1609643960000|2021-01-03 03:19:20|359.27|357.27|359.26|357.26|359.3|357.3|359.26|357.26|10
1609643970000|2021-01-03 03:19:30|359.27|357.27|359.28|357.28|359.28|357.28|359.27|357.27|2
1609643980000|2021-01-03 03:19:40|359.29|357.29|359.21|357.21|359.44|357.44|359.2|357.2|14
1609643990000|2021-01-03 03:19:50|359.19|357.19|359.18|357.18|359.2|357.2|359.17|357.17|5
1609644000000|2021-01-03 03:20:00|359.17|357.17|359.18|357.18|359.19|357.19|359.16|357.16|11
1609644010000|2021-01-03 03:20:10|359.16|357.16|359.1|357.1|359.16|357.16|358.99|356.99|16
1609644020000|2021-01-03 03:20:20|359.12|357.12|359.1|357.1|359.13|357.13|359.1|357.1|10
1609644030000|2021-01-03 03:20:30|359.11|357.11|359.06|357.06|359.11|357.11|359.05|357.05|7
1609644040000|2021-01-03 03:20:40|359.07|357.07|359.21|357.21|359.21|357.21|359.07|357.07|7
1609644050000|2021-01-03 03:20:50|359.23|357.23|359.45|357.45|359.45|357.45|359.18|357.18|14
1609644060000|2021-01-03 03:21:00|359.42|357.42|359.41|357.41|359.42|357.42|359.4|357.4|7
1609644070000|2021-01-03 03:21:10|359.45|357.45|359.45|357.45|359.45|357.45|359.45|357.45|1
1609644080000|2021-01-03 03:21:20|359.44|357.44|359.45|357.45|359.47|357.47|359.44|357.44|9
1609644090000|2021-01-03 03:21:30|359.44|357.44|359.29|357.29|359.45|357.45|359.29|357.29|18
1609644100000|2021-01-03 03:21:40|359.28|357.28|359.3|357.3|359.31|357.31|359.28|357.28|9
1609644110000|2021-01-03 03:21:50|359.28|357.28|359.12|357.12|359.29|357.29|359.08|357.08|14
1609644120000|2021-01-03 03:22:00|359.11|357.11|359.29|357.29|359.29|357.29|359.11|357.11|12
1609644130000|2021-01-03 03:22:10|359.3|357.3|359.3|357.3|359.31|357.31|359.29|357.29|5
1609644140000|2021-01-03 03:22:20|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|1
1609644150000|2021-01-03 03:22:30|359.3|357.3|359.25|357.25|359.3|357.3|359.25|357.25|8
1609644160000|2021-01-03 03:22:40|359.24|357.24|359.14|357.14|359.24|357.24|359.13|357.13|9
1609644170000|2021-01-03 03:22:50|359.11|357.11|359.06|357.06|359.11|357.11|359.06|357.06|10
1609644180000|2021-01-03 03:23:00|359.07|357.07|359.06|357.06|359.08|357.08|359.06|357.06|10
1609644190000|2021-01-03 03:23:10|359.09|357.09|359.09|357.09|359.09|357.09|359.09|357.09|1
1609644200000|2021-01-03 03:23:20|359.13|357.13|359.18|357.18|359.23|357.23|359.13|357.13|14
1609644210000|2021-01-03 03:23:30|359.17|357.17|359.1|357.1|359.17|357.17|359.08|357.08|9
1609644220000|2021-01-03 03:23:40|359.05|357.05|359.03|357.03|359.05|357.05|359.02|357.02|7
1609644230000|2021-01-03 03:23:50|359.02|357.02|359.03|357.03|359.04|357.04|359.01|357.01|12
1609644240000|2021-01-03 03:24:00|359.04|357.04|359.05|357.05|359.06|357.06|359.04|357.04|3
1609644250000|2021-01-03 03:24:10|359.06|357.06|359.05|357.05|359.06|357.06|359.05|357.05|2
1609644260000|2021-01-03 03:24:20|359.06|357.06|359.05|357.05|359.06|357.06|359.05|357.05|4
1609644270000|2021-01-03 03:24:30|359.04|357.04|359.08|357.08|359.1|357.1|359.04|357.04|9
1609644280000|2021-01-03 03:24:40|359.07|357.07|358.99|356.99|359.07|357.07|358.98|356.98|7
1609644290000|2021-01-03 03:24:50|358.96|356.96|358.95|356.95|358.97|356.97|358.95|356.95|8
1609644300000|2021-01-03 03:25:00|358.94|356.94|358.84|356.84|358.94|356.94|358.84|356.84|8
1609644310000|2021-01-03 03:25:10|358.85|356.85|358.84|356.84|358.88|356.88|358.83|356.83|15
1609644320000|2021-01-03 03:25:20|358.85|356.85|358.72|356.72|358.86|356.86|358.72|356.72|21
1609644330000|2021-01-03 03:25:30|358.71|356.71|358.71|356.71|358.73|356.73|358.64|356.64|23
1609644340000|2021-01-03 03:25:40|358.72|356.72|358.68|356.68|358.72|356.72|358.68|356.68|13
1609644350000|2021-01-03 03:25:50|358.69|356.69|358.41|356.41|358.69|356.69|358.41|356.41|23
1609644360000|2021-01-03 03:26:00|358.49|356.49|358.13|356.13|358.49|356.49|358.13|356.13|31
1609644370000|2021-01-03 03:26:10|358.07|356.07|358.02|356.02|358.16|356.16|357.95|355.95|30
1609644380000|2021-01-03 03:26:20|358.03|356.03|357.72|355.72|358.06|356.06|357.59|355.59|33
1609644390000|2021-01-03 03:26:30|357.69|355.69|357.6|355.6|357.69|355.69|357.51|355.51|26
1609644400000|2021-01-03 03:26:40|357.61|355.61|357.6|355.6|357.66|355.66|357.58|355.58|21
1609644410000|2021-01-03 03:26:50|357.63|355.63|357.45|355.45|357.63|355.63|357.45|355.45|20
1609644420000|2021-01-03 03:27:00|357.4|355.4|357.43|355.43|357.47|355.47|357.4|355.4|14
1609644430000|2021-01-03 03:27:10|357.44|355.44|357.6|355.6|357.61|355.61|357.44|355.44|17
1609644440000|2021-01-03 03:27:20|357.59|355.59|357.89|355.89|357.89|355.89|357.59|355.59|24
1609644450000|2021-01-03 03:27:30|357.88|355.88|357.99|355.99|358|356|357.88|355.88|13
1609644460000|2021-01-03 03:27:40|357.97|355.97|357.94|355.94|357.99|355.99|357.93|355.93|9
1609644470000|2021-01-03 03:27:50|357.95|355.95|358.12|356.12|358.12|356.12|357.95|355.95|15
1609644480000|2021-01-03 03:28:00|358.13|356.13|358.18|356.18|358.18|356.18|358.12|356.12|6
1609644490000|2021-01-03 03:28:10|358.19|356.19|358.18|356.18|358.24|356.24|358.18|356.18|8
1609644500000|2021-01-03 03:28:20|358.17|356.17|358.27|356.27|358.28|356.28|358.17|356.17|6
1609644510000|2021-01-03 03:28:30|358.28|356.28|358.24|356.24|358.28|356.28|358.23|356.23|5
1609644520000|2021-01-03 03:28:40|358.27|356.27|358.27|356.27|358.27|356.27|358.27|356.27|1
1609644530000|2021-01-03 03:28:50|358.28|356.28|358.28|356.28|358.31|356.31|358.27|356.27|7
1609644540000|2021-01-03 03:29:00|358.3|356.3|358.27|356.27|358.3|356.3|358.27|356.27|5
1609644550000|2021-01-03 03:29:10|358.26|356.26|358.31|356.31|358.32|356.32|358.25|356.25|14
1609644560000|2021-01-03 03:29:20|358.3|356.3|358.27|356.27|358.3|356.3|358.27|356.27|5
1609644570000|2021-01-03 03:29:30|358.28|356.28|358.33|356.33|358.33|356.33|358.28|356.28|6
1609644580000|2021-01-03 03:29:40|358.3|356.3|358.4|356.4|358.4|356.4|358.3|356.3|14
1609644590000|2021-01-03 03:29:50|358.39|356.39|358.35|356.35|358.39|356.39|358.34|356.34|6
1609644600000|2021-01-03 03:30:00|358.34|356.34|358.2|356.2|358.35|356.35|358.2|356.2|10
1609644610000|2021-01-03 03:30:10|358.22|356.22|358.43|356.43|358.43|356.43|358.13|356.13|17
1609644620000|2021-01-03 03:30:20|358.44|356.44|358.4|356.4|358.47|356.47|358.4|356.4|11
1609644630000|2021-01-03 03:30:30|358.41|356.41|358.23|356.23|358.41|356.41|358.22|356.22|24
1609644640000|2021-01-03 03:30:40|358.21|356.21|358.22|356.22|358.23|356.23|358.21|356.21|9
1609644650000|2021-01-03 03:30:50|358.21|356.21|358.31|356.31|358.32|356.32|358.19|356.19|18
1609644660000|2021-01-03 03:31:00|358.28|356.28|358.19|356.19|358.3|356.3|358.19|356.19|12
1609644670000|2021-01-03 03:31:10|358.18|356.18|358.04|356.04|358.18|356.18|358.04|356.04|18
1609644680000|2021-01-03 03:31:20|358|356|358.19|356.19|358.23|356.23|357.99|355.99|26
1609644690000|2021-01-03 03:31:30|358.2|356.2|358.1|356.1|358.2|356.2|358.08|356.08|22
1609644700000|2021-01-03 03:31:40|358.09|356.09|358.1|356.1|358.12|356.12|358.09|356.09|10
1609644710000|2021-01-03 03:31:50|358.11|356.11|358.22|356.22|358.23|356.23|358.11|356.11|14
1609644720000|2021-01-03 03:32:00|358.23|356.23|358.56|356.56|358.58|356.58|358.23|356.23|21
1609644730000|2021-01-03 03:32:10|358.54|356.54|358.57|356.57|358.6|356.6|358.47|356.47|15
1609644740000|2021-01-03 03:32:20|358.66|356.66|358.34|356.34|358.67|356.67|358.34|356.34|18
1609644750000|2021-01-03 03:32:30|358.35|356.35|358.24|356.24|358.35|356.35|358.22|356.22|24
1609644760000|2021-01-03 03:32:40|358.23|356.23|358.22|356.22|358.24|356.24|358.21|356.21|10
1609644770000|2021-01-03 03:32:50|358.25|356.25|358.16|356.16|358.31|356.31|358.16|356.16|17
1609644780000|2021-01-03 03:33:00|358.13|356.13|357.9|355.9|358.13|356.13|357.88|355.88|26
1609644790000|2021-01-03 03:33:10|357.89|355.89|357.92|355.92|357.96|355.96|357.87|355.87|18
1609644800000|2021-01-03 03:33:20|357.91|355.91|357.87|355.87|357.94|355.94|357.86|355.86|17
1609644810000|2021-01-03 03:33:30|357.84|355.84|357.99|355.99|357.99|355.99|357.79|355.79|24
1609644820000|2021-01-03 03:33:40|357.98|355.98|357.83|355.83|357.98|355.98|357.76|355.76|22
1609644830000|2021-01-03 03:33:50|357.82|355.82|358.02|356.02|358.03|356.03|357.82|355.82|19
1609644840000|2021-01-03 03:34:00|358.01|356.01|358.1|356.1|358.16|356.16|358.01|356.01|23
1609644850000|2021-01-03 03:34:10|358.11|356.11|358.08|356.08|358.11|356.11|358|356|17
1609644860000|2021-01-03 03:34:20|358.09|356.09|358.09|356.09|358.11|356.11|358.08|356.08|9
1609644870000|2021-01-03 03:34:30|358.08|356.08|358.06|356.06|358.1|356.1|358.06|356.06|12
1609644880000|2021-01-03 03:34:40|358.07|356.07|358.07|356.07|358.09|356.09|358.06|356.06|8
1609644890000|2021-01-03 03:34:50|358.06|356.06|358.05|356.05|358.06|356.06|358.05|356.05|2
1609644900000|2021-01-03 03:35:00|358.06|356.06|358.15|356.15|358.16|356.16|358.06|356.06|9
1609644910000|2021-01-03 03:35:10|358.14|356.14|358.75|356.75|358.76|356.76|358.13|356.13|29
1609644920000|2021-01-03 03:35:20|358.76|356.76|358.73|356.73|358.83|356.83|358.72|356.72|25
1609644930000|2021-01-03 03:35:30|358.72|356.72|358.75|356.75|358.76|356.76|358.71|356.71|20
1609644940000|2021-01-03 03:35:40|358.72|356.72|359.04|357.04|359.05|357.05|358.71|356.71|21
1609644950000|2021-01-03 03:35:50|359.02|357.02|358.88|356.88|359.08|357.08|358.87|356.87|12
1609644960000|2021-01-03 03:36:00|358.87|356.87|358.86|356.86|358.89|356.89|358.85|356.85|19
1609644970000|2021-01-03 03:36:10|358.84|356.84|358.96|356.96|359.04|357.04|358.84|356.84|21
1609644980000|2021-01-03 03:36:20|358.95|356.95|358.93|356.93|358.96|356.96|358.93|356.93|11
1609644990000|2021-01-03 03:36:30|358.94|356.94|358.96|356.96|358.98|356.98|358.94|356.94|5
1609645000000|2021-01-03 03:36:40|358.97|356.97|358.95|356.95|359.02|357.02|358.94|356.94|15
1609645010000|2021-01-03 03:36:50|359.03|357.03|359.07|357.07|359.09|357.09|358.96|356.96|22
1609645020000|2021-01-03 03:37:00|359.08|357.08|359.07|357.07|359.08|357.08|359.07|357.07|4
1609645030000|2021-01-03 03:37:10|359.08|357.08|359.09|357.09|359.09|357.09|359.05|357.05|16
1609645040000|2021-01-03 03:37:20|359.08|357.08|359.04|357.04|359.12|357.12|359.04|357.04|15
1609645050000|2021-01-03 03:37:30|359.05|357.05|359.04|357.04|359.05|357.05|359.04|357.04|6
1609645060000|2021-01-03 03:37:40|359.05|357.05|359.03|357.03|359.1|357.1|359.01|357.01|19
1609645070000|2021-01-03 03:37:50|359|357|359.2|357.2|359.2|357.2|359|357|4
1609645080000|2021-01-03 03:38:00|359.21|357.21|359.12|357.12|359.24|357.24|359.12|357.12|11
1609645090000|2021-01-03 03:38:10|359.13|357.13|359.19|357.19|359.22|357.22|359.12|357.12|17
1609645100000|2021-01-03 03:38:20|359.16|357.16|359.13|357.13|359.2|357.2|359.11|357.11|18
1609645110000|2021-01-03 03:38:30|359.16|357.16|359.15|357.15|359.16|357.16|359.14|357.14|7
1609645120000|2021-01-03 03:38:40|359.14|357.14|359.17|357.17|359.17|357.17|359.11|357.11|19
1609645130000|2021-01-03 03:38:50|359.13|357.13|359.08|357.08|359.18|357.18|359.08|357.08|13
1609645140000|2021-01-03 03:39:00|359.09|357.09|359.08|357.08|359.1|357.1|358.87|356.87|13
1609645150000|2021-01-03 03:39:10|359.1|357.1|359.07|357.07|359.1|357.1|359.03|357.03|20
1609645160000|2021-01-03 03:39:20|359.06|357.06|359.15|357.15|359.27|357.27|359.06|357.06|19
1609645170000|2021-01-03 03:39:30|359.13|357.13|359.16|357.16|359.19|357.19|359.12|357.12|14
1609645180000|2021-01-03 03:39:40|359.15|357.15|359.22|357.22|359.23|357.23|359.15|357.15|17
1609645190000|2021-01-03 03:39:50|359.23|357.23|359.19|357.19|359.23|357.23|359.19|357.19|12
1609645200000|2021-01-03 03:40:00|359.21|357.21|359.19|357.19|359.22|357.22|359.17|357.17|5
1609645210000|2021-01-03 03:40:10|359.2|357.2|359.21|357.21|359.22|357.22|359.12|357.12|15
1609645220000|2021-01-03 03:40:20|359.22|357.22|359.22|357.22|359.23|357.23|359.21|357.21|10
1609645230000|2021-01-03 03:40:30|359.21|357.21|359.13|357.13|359.22|357.22|359.13|357.13|16
1609645240000|2021-01-03 03:40:40|359.12|357.12|359.12|357.12|359.17|357.17|359.12|357.12|14
1609645250000|2021-01-03 03:40:50|359.13|357.13|359.13|357.13|359.13|357.13|359.12|357.12|3
1609645260000|2021-01-03 03:41:00|359.11|357.11|359.15|357.15|359.17|357.17|359.11|357.11|11
1609645270000|2021-01-03 03:41:10|359.13|357.13|359.02|357.02|359.13|357.13|359.02|357.02|14
1609645280000|2021-01-03 03:41:20|359.01|357.01|359.03|357.03|359.04|357.04|359.01|357.01|7
1609645290000|2021-01-03 03:41:30|359.04|357.04|359.03|357.03|359.04|357.04|359.03|357.03|2
1609645300000|2021-01-03 03:41:40|359.02|357.02|359.01|357.01|359.02|357.02|359.01|357.01|2
1609645310000|2021-01-03 03:41:50|359.02|357.02|358.99|356.99|359.03|357.03|358.99|356.99|16
1609645320000|2021-01-03 03:42:00|358.97|356.97|359.02|357.02|359.02|357.02|358.95|356.95|13
1609645330000|2021-01-03 03:42:10|358.99|356.99|359.03|357.03|359.06|357.06|358.97|356.97|24
1609645340000|2021-01-03 03:42:20|359.05|357.05|359.09|357.09|359.1|357.1|359.04|357.04|21
1609645350000|2021-01-03 03:42:30|359.08|357.08|359.01|357.01|359.1|357.1|358.98|356.98|19
1609645360000|2021-01-03 03:42:40|359.02|357.02|359.01|357.01|359.02|357.02|359|357|6
1609645370000|2021-01-03 03:42:50|359|357|358.99|356.99|359.01|357.01|358.99|356.99|4
1609645380000|2021-01-03 03:43:00|359.05|357.05|359.03|357.03|359.07|357.07|359.02|357.02|6
1609645390000|2021-01-03 03:43:10|359.02|357.02|359.06|357.06|359.06|357.06|359.02|357.02|6
1609645400000|2021-01-03 03:43:20|359.09|357.09|359.16|357.16|359.26|357.26|359.05|357.05|14
1609645410000|2021-01-03 03:43:30|359.15|357.15|359.2|357.2|359.24|357.24|359.15|357.15|25
1609645420000|2021-01-03 03:43:40|359.22|357.22|359.3|357.3|359.32|357.32|359.19|357.19|18
1609645430000|2021-01-03 03:43:50|359.31|357.31|359.33|357.33|359.34|357.34|359.31|357.31|11
1609645440000|2021-01-03 03:44:00|359.34|357.34|359.33|357.33|359.35|357.35|359.33|357.33|6
1609645450000|2021-01-03 03:44:10|359.31|357.31|359.27|357.27|359.31|357.31|359.27|357.27|11
1609645460000|2021-01-03 03:44:20|359.26|357.26|359.15|357.15|359.27|357.27|359.13|357.13|14
1609645470000|2021-01-03 03:44:30|359.14|357.14|358.91|356.91|359.14|357.14|358.91|356.91|14
1609645480000|2021-01-03 03:44:40|358.9|356.9|358.86|356.86|358.9|356.9|358.84|356.84|12
1609645490000|2021-01-03 03:44:50|358.85|356.85|358.94|356.94|359.01|357.01|358.84|356.84|16
1609645500000|2021-01-03 03:45:00|358.93|356.93|358.89|356.89|358.93|356.93|358.85|356.85|16
1609645510000|2021-01-03 03:45:10|358.9|356.9|358.85|356.85|358.9|356.9|358.85|356.85|9
1609645520000|2021-01-03 03:45:20|358.86|356.86|358.77|356.77|358.86|356.86|358.73|356.73|13
1609645530000|2021-01-03 03:45:30|358.76|356.76|358.79|356.79|358.8|356.8|358.76|356.76|10
1609645540000|2021-01-03 03:45:40|358.78|356.78|358.46|356.46|358.78|356.78|358.4|356.4|17
1609645550000|2021-01-03 03:45:50|358.5|356.5|358.33|356.33|358.5|356.5|358.32|356.32|12
1609645560000|2021-01-03 03:46:00|358.34|356.34|358.54|356.54|358.67|356.67|358.34|356.34|20
1609645570000|2021-01-03 03:46:10|358.53|356.53|358.5|356.5|358.54|356.54|358.5|356.5|11
1609645580000|2021-01-03 03:46:20|358.48|356.48|358.34|356.34|358.5|356.5|358.34|356.34|11
1609645590000|2021-01-03 03:46:30|358.36|356.36|358.41|356.41|358.41|356.41|358.35|356.35|20
1609645600000|2021-01-03 03:46:40|358.39|356.39|358.42|356.42|358.43|356.43|358.39|356.39|12
1609645610000|2021-01-03 03:46:50|358.41|356.41|358.41|356.41|358.44|356.44|358.41|356.41|8
1609645620000|2021-01-03 03:47:00|358.4|356.4|358.34|356.34|358.41|356.41|358.33|356.33|10
1609645630000|2021-01-03 03:47:10|358.35|356.35|358.39|356.39|358.39|356.39|358.34|356.34|10
1609645640000|2021-01-03 03:47:20|358.37|356.37|358.39|356.39|358.39|356.39|358.37|356.37|3
1609645650000|2021-01-03 03:47:30|358.38|356.38|358.34|356.34|358.38|356.38|358.34|356.34|3
1609645660000|2021-01-03 03:47:40|358.33|356.33|358.33|356.33|358.35|356.35|358.33|356.33|7
1609645670000|2021-01-03 03:47:50|358.34|356.34|358.33|356.33|358.35|356.35|358.33|356.33|13
1609645680000|2021-01-03 03:48:00|358.32|356.32|358.33|356.33|358.33|356.33|358.31|356.31|10
1609645690000|2021-01-03 03:48:10|358.32|356.32|358.53|356.53|358.54|356.54|358.32|356.32|17
1609645700000|2021-01-03 03:48:20|358.6|356.6|358.62|356.62|358.71|356.71|358.52|356.52|31
1609645710000|2021-01-03 03:48:30|358.63|356.63|358.63|356.63|358.67|356.67|358.59|356.59|25
1609645720000|2021-01-03 03:48:40|358.64|356.64|358.76|356.76|358.78|356.78|358.64|356.64|4
1609645730000|2021-01-03 03:48:50|358.75|356.75|358.72|356.72|358.75|356.75|358.72|356.72|2
1609645740000|2021-01-03 03:49:00|358.69|356.69|358.68|356.68|358.69|356.69|358.59|356.59|20
1609645750000|2021-01-03 03:49:10|358.67|356.67|358.68|356.68|358.68|356.68|358.67|356.67|4
1609645760000|2021-01-03 03:49:20|358.67|356.67|358.67|356.67|358.7|356.7|358.66|356.66|17
1609645770000|2021-01-03 03:49:30|358.68|356.68|358.73|356.73|358.73|356.73|358.68|356.68|14
1609645780000|2021-01-03 03:49:40|358.74|356.74|358.77|356.77|358.78|356.78|358.74|356.74|6
1609645790000|2021-01-03 03:49:50|358.82|356.82|358.83|356.83|358.87|356.87|358.82|356.82|12
1609645800000|2021-01-03 03:50:00|358.81|356.81|358.89|356.89|358.9|356.9|358.81|356.81|21
1609645810000|2021-01-03 03:50:10|358.87|356.87|358.81|356.81|358.87|356.87|358.81|356.81|21
1609645820000|2021-01-03 03:50:20|358.83|356.83|358.76|356.76|358.83|356.83|358.76|356.76|12
1609645830000|2021-01-03 03:50:30|358.75|356.75|358.68|356.68|358.75|356.75|358.66|356.66|15
1609645840000|2021-01-03 03:50:40|358.69|356.69|358.68|356.68|358.69|356.69|358.68|356.68|8
1609645850000|2021-01-03 03:50:50|358.69|356.69|358.68|356.68|358.69|356.69|358.66|356.66|8
1609645860000|2021-01-03 03:51:00|358.69|356.69|358.78|356.78|358.79|356.79|358.69|356.69|15
1609645870000|2021-01-03 03:51:10|358.79|356.79|358.74|356.74|358.85|356.85|358.73|356.73|23
1609645880000|2021-01-03 03:51:20|358.71|356.71|358.69|356.69|358.74|356.74|358.67|356.67|19
1609645890000|2021-01-03 03:51:30|358.67|356.67|358.67|356.67|358.68|356.68|358.67|356.67|5
1609645900000|2021-01-03 03:51:40|358.68|356.68|358.72|356.72|358.73|356.73|358.66|356.66|19
1609645910000|2021-01-03 03:51:50|358.74|356.74|358.73|356.73|358.76|356.76|358.72|356.72|10
1609645920000|2021-01-03 03:52:00|358.74|356.74|358.73|356.73|358.74|356.74|358.71|356.71|13
1609645930000|2021-01-03 03:52:10|358.72|356.72|358.78|356.78|358.78|356.78|358.72|356.72|5
1609645940000|2021-01-03 03:52:20|358.75|356.75|358.73|356.73|358.78|356.78|358.73|356.73|7
1609645950000|2021-01-03 03:52:30|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|1
1609645960000|2021-01-03 03:52:40|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|1
1609645970000|2021-01-03 03:52:50|358.71|356.71|358.78|356.78|358.81|356.81|358.71|356.71|9
1609645980000|2021-01-03 03:53:00|358.77|356.77|358.78|356.78|358.83|356.83|358.77|356.77|13
1609645990000|2021-01-03 03:53:10|358.79|356.79|358.78|356.78|358.84|356.84|358.78|356.78|12
1609646000000|2021-01-03 03:53:20|358.75|356.75|358.75|356.75|358.75|356.75|358.73|356.73|9
1609646010000|2021-01-03 03:53:30|358.76|356.76|358.73|356.73|358.76|356.76|358.72|356.72|7
1609646020000|2021-01-03 03:53:40|358.75|356.75|358.56|356.56|358.75|356.75|358.56|356.56|7
1609646030000|2021-01-03 03:53:50|358.64|356.64|358.62|356.62|358.65|356.65|358.61|356.61|14
1609646040000|2021-01-03 03:54:00|358.61|356.61|358.51|356.51|358.63|356.63|358.51|356.51|14
1609646050000|2021-01-03 03:54:10|358.44|356.44|358.51|356.51|358.53|356.53|358.41|356.41|16
1609646060000|2021-01-03 03:54:20|358.53|356.53|358.47|356.47|358.55|356.55|358.47|356.47|11
1609646070000|2021-01-03 03:54:30|358.48|356.48|358.49|356.49|358.49|356.49|358.48|356.48|2
1609646080000|2021-01-03 03:54:40|358.51|356.51|358.47|356.47|358.52|356.52|358.47|356.47|8
1609646090000|2021-01-03 03:54:50|358.46|356.46|358.4|356.4|358.46|356.46|358.4|356.4|5
1609646100000|2021-01-03 03:55:00|358.39|356.39|358.38|356.38|358.39|356.39|358.38|356.38|4
1609646110000|2021-01-03 03:55:10|358.4|356.4|358.4|356.4|358.4|356.4|358.38|356.38|3
1609646120000|2021-01-03 03:55:20|358.37|356.37|358.15|356.15|358.37|356.37|358.15|356.15|6
1609646130000|2021-01-03 03:55:30|358.13|356.13|358.08|356.08|358.13|356.13|358.07|356.07|18
1609646140000|2021-01-03 03:55:40|358.07|356.07|358.09|356.09|358.11|356.11|358.07|356.07|12
1609646150000|2021-01-03 03:55:50|358.08|356.08|357.96|355.96|358.08|356.08|357.95|355.95|8
1609646160000|2021-01-03 03:56:00|357.95|355.95|357.91|355.91|357.95|355.95|357.89|355.89|14
1609646170000|2021-01-03 03:56:10|357.9|355.9|357.63|355.63|357.9|355.9|357.61|355.61|15
1609646180000|2021-01-03 03:56:20|357.62|355.62|357.48|355.48|357.63|355.63|357.46|355.46|15
1609646190000|2021-01-03 03:56:30|357.5|355.5|357.47|355.47|357.53|355.53|357.47|355.47|18
1609646200000|2021-01-03 03:56:40|357.45|355.45|357.36|355.36|357.46|355.46|357.36|355.36|16
1609646210000|2021-01-03 03:56:50|357.35|355.35|357.36|355.36|357.36|355.36|357.33|355.33|6
1609646220000|2021-01-03 03:57:00|357.35|355.35|357.33|355.33|357.46|355.46|357.3|355.3|17
1609646230000|2021-01-03 03:57:10|357.34|355.34|357.08|355.08|357.36|355.36|357.06|355.06|22
1609646240000|2021-01-03 03:57:20|357.07|355.07|357.14|355.14|357.16|355.16|357.07|355.07|13
1609646250000|2021-01-03 03:57:30|357.11|355.11|357.2|355.2|357.2|355.2|357.1|355.1|18
1609646260000|2021-01-03 03:57:40|357.18|355.18|357.15|355.15|357.28|355.28|357.15|355.15|22
1609646270000|2021-01-03 03:57:50|357.14|355.14|357.15|355.15|357.18|355.18|357.11|355.11|13
1609646280000|2021-01-03 03:58:00|357.14|355.14|357.1|355.1|357.18|355.18|357.08|355.08|10
1609646290000|2021-01-03 03:58:10|357.11|355.11|357.14|355.14|357.37|355.37|357.11|355.11|16
1609646300000|2021-01-03 03:58:20|357.13|355.13|357.12|355.12|357.14|355.14|357.07|355.07|20
1609646310000|2021-01-03 03:58:30|357.13|355.13|357.25|355.25|357.28|355.28|357.08|355.08|22
1609646320000|2021-01-03 03:58:40|357.26|355.26|357.06|355.06|357.27|355.27|357.06|355.06|22
1609646330000|2021-01-03 03:58:50|357.08|355.08|357.07|355.07|357.08|355.08|357.06|355.06|6
1609646340000|2021-01-03 03:59:00|357.1|355.1|357.12|355.12|357.16|355.16|357.1|355.1|15
1609646350000|2021-01-03 03:59:10|357.13|355.13|357.14|355.14|357.16|355.16|357.13|355.13|9
1609646360000|2021-01-03 03:59:20|357.17|355.17|357.14|355.14|357.19|355.19|357.12|355.12|18
1609646370000|2021-01-03 03:59:30|357.15|355.15|357.14|355.14|357.18|355.18|357.09|355.09|19
1609646380000|2021-01-03 03:59:40|357.11|355.11|357.12|355.12|357.12|355.12|357.1|355.1|11
1609646390000|2021-01-03 03:59:50|357.13|355.13|357.06|355.06|357.13|355.13|357.06|355.06|12
1609646400000|2021-01-03 04:00:00|357.07|355.07|357.29|355.29|357.29|355.29|357.03|355.03|16
1609646410000|2021-01-03 04:00:10|357.32|355.32|357.33|355.33|357.38|355.38|357.3|355.3|25
1609646420000|2021-01-03 04:00:20|357.34|355.34|357.38|355.38|357.38|355.38|357.34|355.34|19
1609646430000|2021-01-03 04:00:30|357.4|355.4|357.44|355.44|357.46|355.46|357.38|355.38|13
1609646440000|2021-01-03 04:00:40|357.43|355.43|357.67|355.67|357.73|355.73|357.4|355.4|23
1609646450000|2021-01-03 04:00:50|357.66|355.66|357.74|355.74|357.77|355.77|357.62|355.62|17
1609646460000|2021-01-03 04:01:00|357.75|355.75|357.64|355.64|357.78|355.78|357.63|355.63|19
1609646470000|2021-01-03 04:01:10|357.65|355.65|357.74|355.74|357.75|355.75|357.62|355.62|27
1609646480000|2021-01-03 04:01:20|357.76|355.76|357.89|355.89|358.01|356.01|357.76|355.76|33
1609646490000|2021-01-03 04:01:30|357.94|355.94|358.13|356.13|358.14|356.14|357.88|355.88|19
1609646500000|2021-01-03 04:01:40|358.14|356.14|358.16|356.16|358.16|356.16|358.13|356.13|15
1609646510000|2021-01-03 04:01:50|358.17|356.17|358.33|356.33|358.33|356.33|358.16|356.16|17
1609646520000|2021-01-03 04:02:00|358.31|356.31|358.4|356.4|358.4|356.4|358.26|356.26|21
1609646530000|2021-01-03 04:02:10|358.41|356.41|358.4|356.4|358.5|356.5|358.37|356.37|23
1609646540000|2021-01-03 04:02:20|358.41|356.41|358.39|356.39|358.43|356.43|358.38|356.38|11
1609646550000|2021-01-03 04:02:30|358.38|356.38|358.32|356.32|358.39|356.39|358.32|356.32|16
1609646560000|2021-01-03 04:02:40|358.33|356.33|358.54|356.54|358.57|356.57|358.32|356.32|16
1609646570000|2021-01-03 04:02:50|358.47|356.47|358.63|356.63|358.66|356.66|358.47|356.47|16
1609646580000|2021-01-03 04:03:00|358.64|356.64|358.57|356.57|358.64|356.64|358.57|356.57|6
1609646590000|2021-01-03 04:03:10|358.56|356.56|358.51|356.51|358.56|356.56|358.4|356.4|22
1609646600000|2021-01-03 04:03:20|358.57|356.57|358.56|356.56|358.61|356.61|358.51|356.51|18
1609646610000|2021-01-03 04:03:30|358.59|356.59|358.44|356.44|358.59|356.59|358.44|356.44|19
1609646620000|2021-01-03 04:03:40|358.41|356.41|358.37|356.37|358.41|356.41|358.32|356.32|8
1609646630000|2021-01-03 04:03:50|358.38|356.38|358.5|356.5|358.53|356.53|358.36|356.36|14
1609646640000|2021-01-03 04:04:00|358.48|356.48|358.36|356.36|358.5|356.5|358.3|356.3|25
1609646650000|2021-01-03 04:04:10|358.37|356.37|358.4|356.4|358.42|356.42|358.35|356.35|15
1609646660000|2021-01-03 04:04:20|358.39|356.39|358.4|356.4|358.41|356.41|358.39|356.39|7
1609646670000|2021-01-03 04:04:30|358.39|356.39|358.35|356.35|358.42|356.42|358.35|356.35|11
1609646680000|2021-01-03 04:04:40|358.32|356.32|358.49|356.49|358.55|356.55|358.32|356.32|16
1609646690000|2021-01-03 04:04:50|358.5|356.5|358.41|356.41|358.56|356.56|358.41|356.41|14
1609646700000|2021-01-03 04:05:00|358.42|356.42|358.43|356.43|358.44|356.44|358.4|356.4|17
1609646710000|2021-01-03 04:05:10|358.41|356.41|358.42|356.42|358.42|356.42|358.41|356.41|4
1609646720000|2021-01-03 04:05:20|358.43|356.43|358.33|356.33|358.43|356.43|358.33|356.33|11
1609646730000|2021-01-03 04:05:30|358.34|356.34|358.32|356.32|358.36|356.36|358.32|356.32|15
1609646740000|2021-01-03 04:05:40|358.31|356.31|358.32|356.32|358.32|356.32|358.28|356.28|8
1609646750000|2021-01-03 04:05:50|358.3|356.3|358.16|356.16|358.3|356.3|358.16|356.16|17
1609646760000|2021-01-03 04:06:00|358.17|356.17|358.11|356.11|358.17|356.17|358.11|356.11|16
1609646770000|2021-01-03 04:06:10|358.13|356.13|357.96|355.96|358.13|356.13|357.96|355.96|24
1609646780000|2021-01-03 04:06:20|357.97|355.97|357.73|355.73|357.97|355.97|357.73|355.73|28
1609646790000|2021-01-03 04:06:30|357.72|355.72|357.67|355.67|357.72|355.72|357.67|355.67|12
1609646800000|2021-01-03 04:06:40|357.66|355.66|357.78|355.78|357.79|355.79|357.65|355.65|13
1609646810000|2021-01-03 04:06:50|357.77|355.77|357.63|355.63|357.77|355.77|357.61|355.61|14
1609646820000|2021-01-03 04:07:00|357.55|355.55|357.58|355.58|357.58|355.58|357.55|355.55|4
1609646830000|2021-01-03 04:07:10|357.59|355.59|357.76|355.76|357.76|355.76|357.58|355.58|15
1609646840000|2021-01-03 04:07:20|357.75|355.75|357.85|355.85|357.96|355.96|357.74|355.74|16
1609646850000|2021-01-03 04:07:30|357.83|355.83|358.05|356.05|358.07|356.07|357.83|355.83|28
1609646860000|2021-01-03 04:07:40|358.02|356.02|358|356|358.08|356.08|357.95|355.95|17
1609646870000|2021-01-03 04:07:50|357.99|355.99|357.99|355.99|358.04|356.04|357.99|355.99|10
1609646880000|2021-01-03 04:08:00|358.03|356.03|357.89|355.89|358.04|356.04|357.86|355.86|13
1609646890000|2021-01-03 04:08:10|358.03|356.03|358.07|356.07|358.07|356.07|358.03|356.03|4
1609646900000|2021-01-03 04:08:20|358.06|356.06|358|356|358.08|356.08|358|356|13
1609646910000|2021-01-03 04:08:30|357.96|355.96|357.97|355.97|357.98|355.98|357.82|355.82|16
1609646920000|2021-01-03 04:08:40|357.93|355.93|357.95|355.95|358.02|356.02|357.91|355.91|19
1609646930000|2021-01-03 04:08:50|357.97|355.97|357.98|355.98|358.08|356.08|357.97|355.97|10
1609646940000|2021-01-03 04:09:00|358.01|356.01|358.09|356.09|358.14|356.14|358.01|356.01|12
1609646950000|2021-01-03 04:09:10|358.06|356.06|357.91|355.91|358.06|356.06|357.9|355.9|12
1609646960000|2021-01-03 04:09:20|357.89|355.89|357.77|355.77|357.95|355.95|357.76|355.76|18
1609646970000|2021-01-03 04:09:30|357.75|355.75|357.87|355.87|357.9|355.9|357.74|355.74|25
1609646980000|2021-01-03 04:09:40|357.88|355.88|357.8|355.8|357.88|355.88|357.8|355.8|13
1609646990000|2021-01-03 04:09:50|357.79|355.79|357.84|355.84|357.89|355.89|357.75|355.75|14
1609647000000|2021-01-03 04:10:00|357.83|355.83|357.78|355.78|357.84|355.84|357.74|355.74|20
1609647010000|2021-01-03 04:10:10|357.72|355.72|357.56|355.56|357.74|355.74|357.56|355.56|19
1609647020000|2021-01-03 04:10:20|357.58|355.58|357.34|355.34|357.58|355.58|357.31|355.31|22
1609647030000|2021-01-03 04:10:30|357.35|355.35|357.43|355.43|357.49|355.49|357.35|355.35|23
1609647040000|2021-01-03 04:10:40|357.44|355.44|357.5|355.5|357.52|355.52|357.44|355.44|15
1609647050000|2021-01-03 04:10:50|357.49|355.49|357.39|355.39|357.51|355.51|357.39|355.39|14
1609647060000|2021-01-03 04:11:00|357.37|355.37|357.38|355.38|357.39|355.39|357.35|355.35|7
1609647070000|2021-01-03 04:11:10|357.37|355.37|357.32|355.32|357.37|355.37|357.31|355.31|20
1609647080000|2021-01-03 04:11:20|357.31|355.31|357.35|355.35|357.35|355.35|357.3|355.3|16
1609647090000|2021-01-03 04:11:30|357.34|355.34|357.21|355.21|357.36|355.36|357.21|355.21|15
1609647100000|2021-01-03 04:11:40|357.22|355.22|357.26|355.26|357.27|355.27|357.2|355.2|20
1609647110000|2021-01-03 04:11:50|357.25|355.25|357.25|355.25|357.25|355.25|357.24|355.24|3
1609647120000|2021-01-03 04:12:00|357.26|355.26|357.38|355.38|357.38|355.38|357.26|355.26|15
1609647130000|2021-01-03 04:12:10|357.36|355.36|357.29|355.29|357.36|355.36|357.28|355.28|17
1609647140000|2021-01-03 04:12:20|357.28|355.28|357.29|355.29|357.29|355.29|357.28|355.28|2
1609647150000|2021-01-03 04:12:30|357.28|355.28|357.32|355.32|357.32|355.32|357.28|355.28|20
1609647160000|2021-01-03 04:12:40|357.31|355.31|357.32|355.32|357.33|355.33|357.29|355.29|6
1609647170000|2021-01-03 04:12:50|357.31|355.31|357.26|355.26|357.32|355.32|357.26|355.26|10
1609647180000|2021-01-03 04:13:00|357.27|355.27|357.31|355.31|357.62|355.62|357.27|355.27|15
1609647190000|2021-01-03 04:13:10|357.3|355.3|357.29|355.29|357.32|355.32|357.28|355.28|14
1609647200000|2021-01-03 04:13:20|357.28|355.28|357.27|355.27|357.29|355.29|357.24|355.24|13
1609647210000|2021-01-03 04:13:30|357.28|355.28|357.27|355.27|357.3|355.3|357.26|355.26|13
1609647220000|2021-01-03 04:13:40|357.25|355.25|357.22|355.22|357.25|355.25|357.22|355.22|7
1609647230000|2021-01-03 04:13:50|357.23|355.23|357.23|355.23|357.25|355.25|357.23|355.23|4
1609647240000|2021-01-03 04:14:00|357.26|355.26|357.33|355.33|357.5|355.5|357.26|355.26|20
1609647250000|2021-01-03 04:14:10|357.34|355.34|357.34|355.34|357.35|355.35|357.31|355.31|9
1609647260000|2021-01-03 04:14:20|357.31|355.31|357.33|355.33|357.34|355.34|357.31|355.31|7
1609647270000|2021-01-03 04:14:30|357.34|355.34|357.34|355.34|357.34|355.34|357.33|355.33|3
1609647280000|2021-01-03 04:14:40|357.35|355.35|357.39|355.39|357.56|355.56|357.34|355.34|10
1609647290000|2021-01-03 04:14:50|357.38|355.38|357.34|355.34|357.39|355.39|357.34|355.34|4
1609647300000|2021-01-03 04:15:00|357.63|355.63|357.43|355.43|357.63|355.63|357.43|355.43|16
1609647310000|2021-01-03 04:15:10|357.45|355.45|357.52|355.52|357.52|355.52|357.44|355.44|11
1609647320000|2021-01-03 04:15:20|357.53|355.53|357.51|355.51|357.53|355.53|357.49|355.49|3
1609647330000|2021-01-03 04:15:30|357.53|355.53|357.39|355.39|357.53|355.53|357.39|355.39|11
1609647340000|2021-01-03 04:15:40|357.4|355.4|357.39|355.39|357.45|355.45|357.39|355.39|10
1609647350000|2021-01-03 04:15:50|357.4|355.4|357.4|355.4|357.4|355.4|357.4|355.4|1
1609647360000|2021-01-03 04:16:00|357.45|355.45|357.35|355.35|357.45|355.45|357.35|355.35|14
1609647370000|2021-01-03 04:16:10|357.34|355.34|357.36|355.36|357.36|355.36|357.34|355.34|5
1609647380000|2021-01-03 04:16:20|357.35|355.35|357.36|355.36|357.36|355.36|357.35|355.35|4
1609647390000|2021-01-03 04:16:30|357.33|355.33|357.26|355.26|357.33|355.33|357.26|355.26|25
1609647400000|2021-01-03 04:16:40|357.23|355.23|357.16|355.16|357.28|355.28|357.16|355.16|10
1609647410000|2021-01-03 04:16:50|357.17|355.17|357.17|355.17|357.19|355.19|357.16|355.16|9
1609647420000|2021-01-03 04:17:00|357.18|355.18|357.3|355.3|357.43|355.43|357.17|355.17|18
1609647430000|2021-01-03 04:17:10|357.29|355.29|357.3|355.3|357.3|355.3|357.25|355.25|14
1609647440000|2021-01-03 04:17:20|357.29|355.29|357.1|355.1|357.29|355.29|357.1|355.1|19
1609647450000|2021-01-03 04:17:30|357.12|355.12|356.95|354.95|357.14|355.14|356.84|354.84|27
1609647460000|2021-01-03 04:17:40|356.98|354.98|356.94|354.94|356.99|354.99|356.94|354.94|19
1609647470000|2021-01-03 04:17:50|356.95|354.95|356.73|354.73|356.98|354.98|356.72|354.72|13
1609647480000|2021-01-03 04:18:00|356.77|354.77|356.71|354.71|356.77|354.77|356.71|354.71|4
1609647490000|2021-01-03 04:18:10|356.7|354.7|356.79|354.79|356.79|354.79|356.7|354.7|15
1609647500000|2021-01-03 04:18:20|356.77|354.77|356.75|354.75|356.79|354.79|356.71|354.71|15
1609647510000|2021-01-03 04:18:30|356.63|354.63|356.66|354.66|356.67|354.67|356.62|354.62|6
1609647520000|2021-01-03 04:18:40|356.65|354.65|356.73|354.73|356.73|354.73|356.59|354.59|15
1609647530000|2021-01-03 04:18:50|356.63|354.63|356.58|354.58|356.66|354.66|356.49|354.49|19
1609647540000|2021-01-03 04:19:00|356.47|354.47|356.53|354.53|356.55|354.55|356.46|354.46|23
1609647550000|2021-01-03 04:19:10|356.52|354.52|357.04|355.04|357.04|355.04|356.47|354.47|16
1609647560000|2021-01-03 04:19:20|357.07|355.07|357.15|355.15|357.21|355.21|357|355|25
1609647570000|2021-01-03 04:19:30|357.14|355.14|357.02|355.02|357.18|355.18|356.96|354.96|23
1609647580000|2021-01-03 04:19:40|357.01|355.01|356.95|354.95|357.04|355.04|356.95|354.95|24
1609647590000|2021-01-03 04:19:50|356.97|354.97|356.97|354.97|356.99|354.99|356.93|354.93|18
1609647600000|2021-01-03 04:20:00|357|355|356.8|354.8|357|355|356.79|354.79|27
1609647610000|2021-01-03 04:20:10|356.82|354.82|356.85|354.85|356.86|354.86|356.8|354.8|27
1609647620000|2021-01-03 04:20:20|356.88|354.88|356.81|354.81|357.15|355.15|356.8|354.8|25
1609647630000|2021-01-03 04:20:30|356.82|354.82|356.71|354.71|356.85|354.85|356.63|354.63|26
1609647640000|2021-01-03 04:20:40|356.7|354.7|356.79|354.79|356.8|354.8|356.7|354.7|17
1609647650000|2021-01-03 04:20:50|356.77|354.77|356.75|354.75|356.79|354.79|356.74|354.74|7
1609647660000|2021-01-03 04:21:00|356.8|354.8|356.98|354.98|357.06|355.06|356.78|354.78|29
1609647670000|2021-01-03 04:21:10|356.99|354.99|356.81|354.81|357.04|355.04|356.8|354.8|26
1609647680000|2021-01-03 04:21:20|356.8|354.8|356.85|354.85|356.95|354.95|356.79|354.79|26
1609647690000|2021-01-03 04:21:30|356.89|354.89|356.76|354.76|356.9|354.9|356.74|354.74|26
1609647700000|2021-01-03 04:21:40|356.77|354.77|356.47|354.47|356.77|354.77|356.47|354.47|27
1609647710000|2021-01-03 04:21:50|356.48|354.48|356.43|354.43|356.49|354.49|356.41|354.41|24
1609647720000|2021-01-03 04:22:00|356.45|354.45|356.5|354.5|356.5|354.5|356.32|354.32|28
1609647730000|2021-01-03 04:22:10|356.52|354.52|356.73|354.73|356.78|354.78|356.4|354.4|31
1609647740000|2021-01-03 04:22:20|356.51|354.51|356.53|354.53|356.73|354.73|356.51|354.51|29
1609647750000|2021-01-03 04:22:30|356.52|354.52|356.48|354.48|356.54|354.54|356.46|354.46|26
1609647760000|2021-01-03 04:22:40|356.49|354.49|356.6|354.6|356.6|354.6|356.49|354.49|20
1609647770000|2021-01-03 04:22:50|356.63|354.63|356.47|354.47|356.65|354.65|356.46|354.46|19
1609647780000|2021-01-03 04:23:00|356.45|354.45|356.5|354.5|356.55|354.55|356.43|354.43|25
1609647790000|2021-01-03 04:23:10|356.49|354.49|356.53|354.53|356.6|354.6|356.48|354.48|29
1609647800000|2021-01-03 04:23:20|356.52|354.52|356.68|354.68|356.74|354.74|356.52|354.52|19
1609647810000|2021-01-03 04:23:30|356.67|354.67|356.77|354.77|356.77|354.77|356.61|354.61|18
1609647820000|2021-01-03 04:23:40|356.76|354.76|356.7|354.7|356.79|354.79|356.68|354.68|23
1609647830000|2021-01-03 04:23:50|356.69|354.69|356.75|354.75|356.78|354.78|356.69|354.69|19
1609647840000|2021-01-03 04:24:00|356.74|354.74|356.93|354.93|356.93|354.93|356.74|354.74|18
1609647850000|2021-01-03 04:24:10|356.96|354.96|356.86|354.86|357.09|355.09|356.86|354.86|21
1609647860000|2021-01-03 04:24:20|356.88|354.88|356.83|354.83|356.88|354.88|356.83|354.83|8
1609647870000|2021-01-03 04:24:30|356.86|354.86|357.01|355.01|357.02|355.02|356.84|354.84|25
1609647880000|2021-01-03 04:24:40|357|355|356.92|354.92|357.05|355.05|356.92|354.92|19
1609647890000|2021-01-03 04:24:50|356.94|354.94|357.03|355.03|357.04|355.04|356.93|354.93|27
1609647900000|2021-01-03 04:25:00|357.01|355.01|356.8|354.8|357.02|355.02|356.8|354.8|20
1609647910000|2021-01-03 04:25:10|356.81|354.81|356.77|354.77|356.81|354.81|356.74|354.74|20
1609647920000|2021-01-03 04:25:20|356.75|354.75|356.63|354.63|356.8|354.8|356.61|354.61|21
1609647930000|2021-01-03 04:25:30|356.66|354.66|356.63|354.63|356.66|354.66|356.59|354.59|24
1609647940000|2021-01-03 04:25:40|356.64|354.64|356.42|354.42|356.64|354.64|356.42|354.42|22
1609647950000|2021-01-03 04:25:50|356.37|354.37|356.43|354.43|356.45|354.45|356.36|354.36|27
1609647960000|2021-01-03 04:26:00|356.44|354.44|356.4|354.4|356.44|354.44|356.34|354.34|15
1609647970000|2021-01-03 04:26:10|356.39|354.39|356.13|354.13|356.39|354.39|355.98|353.98|24
1609647980000|2021-01-03 04:26:20|356.12|354.12|356.22|354.22|356.25|354.25|356.07|354.07|24
1609647990000|2021-01-03 04:26:30|356.13|354.13|356.17|354.17|356.22|354.22|356.12|354.12|18
1609648000000|2021-01-03 04:26:40|356.18|354.18|356.32|354.32|356.35|354.35|356.18|354.18|20
1609648010000|2021-01-03 04:26:50|356.28|354.28|356.31|354.31|356.31|354.31|356.2|354.2|29
1609648020000|2021-01-03 04:27:00|356.27|354.27|356.39|354.39|356.52|354.52|356.21|354.21|19
1609648030000|2021-01-03 04:27:10|356.36|354.36|356.51|354.51|356.51|354.51|356.33|354.33|15
1609648040000|2021-01-03 04:27:20|356.49|354.49|356.81|354.81|356.81|354.81|356.32|354.32|20
1609648050000|2021-01-03 04:27:30|356.83|354.83|356.98|354.98|356.98|354.98|356.81|354.81|21
1609648060000|2021-01-03 04:27:40|356.97|354.97|356.95|354.95|357|355|356.95|354.95|14
1609648070000|2021-01-03 04:27:50|356.94|354.94|356.97|354.97|356.97|354.97|356.91|354.91|17
1609648080000|2021-01-03 04:28:00|356.98|354.98|356.99|354.99|356.99|354.99|356.97|354.97|4
1609648090000|2021-01-03 04:28:10|357.01|355.01|357.24|355.24|357.24|355.24|357.01|355.01|14
1609648100000|2021-01-03 04:28:20|357.23|355.23|357.3|355.3|357.33|355.33|357.23|355.23|12
1609648110000|2021-01-03 04:28:30|357.32|355.32|357.44|355.44|357.44|355.44|357.3|355.3|9
1609648120000|2021-01-03 04:28:40|357.43|355.43|357.53|355.53|357.54|355.54|357.42|355.42|6
1609648130000|2021-01-03 04:28:50|357.52|355.52|357.52|355.52|357.54|355.54|357.51|355.51|12
1609648140000|2021-01-03 04:29:00|357.56|355.56|357.75|355.75|357.75|355.75|357.54|355.54|24
1609648150000|2021-01-03 04:29:10|357.71|355.71|358.05|356.05|358.05|356.05|357.67|355.67|21
1609648160000|2021-01-03 04:29:20|358.06|356.06|358.09|356.09|358.1|356.1|358.05|356.05|18
1609648170000|2021-01-03 04:29:30|358.07|356.07|358.09|356.09|358.09|356.09|358.06|356.06|7
1609648180000|2021-01-03 04:29:40|358.07|356.07|358.07|356.07|358.07|356.07|358.06|356.06|13
1609648190000|2021-01-03 04:29:50|358.06|356.06|357.99|355.99|358.08|356.08|357.97|355.97|12
1609648200000|2021-01-03 04:30:00|358|356|357.77|355.77|358.01|356.01|357.76|355.76|25
1609648210000|2021-01-03 04:30:10|357.76|355.76|358.05|356.05|358.05|356.05|357.76|355.76|20
1609648220000|2021-01-03 04:30:20|358.06|356.06|358.01|356.01|358.07|356.07|357.99|355.99|16
1609648230000|2021-01-03 04:30:30|358.02|356.02|358.05|356.05|358.07|356.07|358.01|356.01|19
1609648240000|2021-01-03 04:30:40|358.06|356.06|358.07|356.07|358.09|356.09|358.02|356.02|22
1609648250000|2021-01-03 04:30:50|358.05|356.05|358.07|356.07|358.09|356.09|358.05|356.05|8
1609648260000|2021-01-03 04:31:00|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|1
1609648270000|2021-01-03 04:31:10|358.08|356.08|358.08|356.08|358.09|356.09|358.06|356.06|18
1609648280000|2021-01-03 04:31:20|358.09|356.09|358.08|356.08|358.1|356.1|358.06|356.06|16
1609648290000|2021-01-03 04:31:30|358.07|356.07|358.3|356.3|358.31|356.31|358.07|356.07|25
1609648300000|2021-01-03 04:31:40|358.31|356.31|358.25|356.25|358.31|356.31|358.23|356.23|23
1609648310000|2021-01-03 04:31:50|358.26|356.26|358.19|356.19|358.27|356.27|358.11|356.11|25
1609648320000|2021-01-03 04:32:00|358.18|356.18|358.22|356.22|358.23|356.23|358.18|356.18|17
1609648330000|2021-01-03 04:32:10|358.21|356.21|358.24|356.24|358.24|356.24|358.21|356.21|15
1609648340000|2021-01-03 04:32:20|358.25|356.25|358.24|356.24|358.25|356.25|358.23|356.23|10
1609648350000|2021-01-03 04:32:30|358.22|356.22|358.22|356.22|358.22|356.22|358.21|356.21|5
1609648360000|2021-01-03 04:32:40|358.21|356.21|358.21|356.21|358.23|356.23|358.21|356.21|4
1609648370000|2021-01-03 04:32:50|358.22|356.22|358.22|356.22|358.22|356.22|358.21|356.21|5
1609648380000|2021-01-03 04:33:00|358.31|356.31|358.18|356.18|358.32|356.32|358.17|356.17|17
1609648390000|2021-01-03 04:33:10|358.17|356.17|358.18|356.18|358.19|356.19|358.15|356.15|14
1609648400000|2021-01-03 04:33:20|358.17|356.17|358.22|356.22|358.24|356.24|358.17|356.17|20
1609648410000|2021-01-03 04:33:30|358.25|356.25|358.24|356.24|358.26|356.26|358.23|356.23|11
1609648420000|2021-01-03 04:33:40|358.22|356.22|358.32|356.32|358.34|356.34|358.21|356.21|17
1609648430000|2021-01-03 04:33:50|358.33|356.33|358.28|356.28|358.34|356.34|358.28|356.28|18
1609648440000|2021-01-03 04:34:00|358.3|356.3|358.32|356.32|358.34|356.34|358.29|356.29|12
1609648450000|2021-01-03 04:34:10|358.33|356.33|358.26|356.26|358.34|356.34|358.26|356.26|15
1609648460000|2021-01-03 04:34:20|358.25|356.25|358.5|356.5|358.51|356.51|358.1|356.1|20
1609648470000|2021-01-03 04:34:30|358.51|356.51|358.47|356.47|358.51|356.51|358.43|356.43|18
1609648480000|2021-01-03 04:34:40|358.48|356.48|358.49|356.49|358.54|356.54|358.48|356.48|18
1609648490000|2021-01-03 04:34:50|358.57|356.57|358.65|356.65|358.69|356.69|358.54|356.54|17
1609648500000|2021-01-03 04:35:00|358.66|356.66|358.85|356.85|358.85|356.85|358.66|356.66|17
1609648510000|2021-01-03 04:35:10|358.86|356.86|358.79|356.79|358.87|356.87|358.73|356.73|11
1609648520000|2021-01-03 04:35:20|358.8|356.8|358.95|356.95|358.95|356.95|358.79|356.79|28
1609648530000|2021-01-03 04:35:30|358.96|356.96|358.94|356.94|359.01|357.01|358.91|356.91|26
1609648540000|2021-01-03 04:35:40|358.91|356.91|358.88|356.88|358.91|356.91|358.84|356.84|17
1609648550000|2021-01-03 04:35:50|358.86|356.86|358.96|356.96|358.98|356.98|358.84|356.84|18
1609648560000|2021-01-03 04:36:00|358.94|356.94|358.98|356.98|359.01|357.01|358.92|356.92|27
1609648570000|2021-01-03 04:36:10|358.99|356.99|359.08|357.08|359.12|357.12|358.97|356.97|25
1609648580000|2021-01-03 04:36:20|359.05|357.05|359.07|357.07|359.08|357.08|359.04|357.04|12
1609648590000|2021-01-03 04:36:30|359.05|357.05|359.08|357.08|359.08|357.08|358.88|356.88|26
1609648600000|2021-01-03 04:36:40|359.07|357.07|359.03|357.03|359.08|357.08|359.02|357.02|24
1609648610000|2021-01-03 04:36:50|359.01|357.01|358.87|356.87|359.01|357.01|358.84|356.84|25
1609648620000|2021-01-03 04:37:00|358.88|356.88|358.85|356.85|358.89|356.89|358.82|356.82|23
1609648630000|2021-01-03 04:37:10|358.86|356.86|358.79|356.79|358.86|356.86|358.77|356.77|21
1609648640000|2021-01-03 04:37:20|358.78|356.78|358.63|356.63|358.78|356.78|358.61|356.61|26
1609648650000|2021-01-03 04:37:30|358.64|356.64|358.66|356.66|358.67|356.67|358.6|356.6|19
1609648660000|2021-01-03 04:37:40|358.64|356.64|358.62|356.62|358.68|356.68|358.6|356.6|16
1609648670000|2021-01-03 04:37:50|358.61|356.61|358.51|356.51|358.62|356.62|358.51|356.51|12
1609648680000|2021-01-03 04:38:00|358.5|356.5|358.44|356.44|358.56|356.56|358.35|356.35|26
1609648690000|2021-01-03 04:38:10|358.48|356.48|358.45|356.45|358.48|356.48|358.44|356.44|9
1609648700000|2021-01-03 04:38:20|358.46|356.46|358.46|356.46|358.46|356.46|358.45|356.45|3
1609648710000|2021-01-03 04:38:30|358.44|356.44|358.45|356.45|358.45|356.45|358.43|356.43|8
1609648720000|2021-01-03 04:38:40|358.44|356.44|358.35|356.35|358.44|356.44|358.33|356.33|9
1609648730000|2021-01-03 04:38:50|358.36|356.36|358.39|356.39|358.39|356.39|358.36|356.36|3
1609648740000|2021-01-03 04:39:00|358.29|356.29|358.27|356.27|358.31|356.31|358.27|356.27|8
1609648750000|2021-01-03 04:39:10|358.29|356.29|358.26|356.26|358.41|356.41|358.25|356.25|16
1609648760000|2021-01-03 04:39:20|358.27|356.27|358.46|356.46|358.46|356.46|358.26|356.26|14
1609648770000|2021-01-03 04:39:30|358.47|356.47|358.39|356.39|358.47|356.47|358.39|356.39|10
1609648780000|2021-01-03 04:39:40|358.4|356.4|358.39|356.39|358.42|356.42|358.37|356.37|13
1609648790000|2021-01-03 04:39:50|358.41|356.41|358.4|356.4|358.42|356.42|358.38|356.38|13
1609648800000|2021-01-03 04:40:00|358.39|356.39|358.36|356.36|358.4|356.4|358.36|356.36|6
1609648810000|2021-01-03 04:40:10|358.31|356.31|358.16|356.16|358.31|356.31|358.16|356.16|10
1609648820000|2021-01-03 04:40:20|358.14|356.14|358.12|356.12|358.17|356.17|358.12|356.12|21
1609648830000|2021-01-03 04:40:30|358.13|356.13|358.06|356.06|358.14|356.14|358.05|356.05|22
1609648840000|2021-01-03 04:40:40|358.03|356.03|358.09|356.09|358.09|356.09|358.01|356.01|18
1609648850000|2021-01-03 04:40:50|358.1|356.1|358.25|356.25|358.26|356.26|358.09|356.09|20
1609648860000|2021-01-03 04:41:00|358.27|356.27|358.3|356.3|358.37|356.37|358.27|356.27|19
1609648870000|2021-01-03 04:41:10|358.29|356.29|358.56|356.56|358.56|356.56|358.29|356.29|21
1609648880000|2021-01-03 04:41:20|358.57|356.57|358.56|356.56|358.64|356.64|358.53|356.53|20
1609648890000|2021-01-03 04:41:30|358.57|356.57|358.56|356.56|358.57|356.57|358.56|356.56|6
1609648900000|2021-01-03 04:41:40|358.55|356.55|358.64|356.64|358.66|356.66|358.53|356.53|22
1609648910000|2021-01-03 04:41:50|358.62|356.62|358.68|356.68|358.69|356.69|358.58|356.58|20
1609648920000|2021-01-03 04:42:00|358.66|356.66|358.68|356.68|358.69|356.69|358.65|356.65|16
1609648930000|2021-01-03 04:42:10|358.66|356.66|358.63|356.63|358.68|356.68|358.62|356.62|19
1609648940000|2021-01-03 04:42:20|358.64|356.64|358.28|356.28|358.64|356.64|358.28|356.28|27
1609648950000|2021-01-03 04:42:30|358.3|356.3|358.13|356.13|358.31|356.31|358.13|356.13|10
1609648960000|2021-01-03 04:42:40|358.12|356.12|358.1|356.1|358.12|356.12|358.09|356.09|10
1609648970000|2021-01-03 04:42:50|358.11|356.11|358.14|356.14|358.17|356.17|358.07|356.07|20
1609648980000|2021-01-03 04:43:00|358.15|356.15|358.38|356.38|358.38|356.38|358.14|356.14|18
1609648990000|2021-01-03 04:43:10|358.39|356.39|358.41|356.41|358.46|356.46|358.37|356.37|24
1609649000000|2021-01-03 04:43:20|358.43|356.43|358.23|356.23|358.43|356.43|358.23|356.23|21
1609649010000|2021-01-03 04:43:30|358.16|356.16|357.92|355.92|358.18|356.18|357.92|355.92|21
1609649020000|2021-01-03 04:43:40|357.93|355.93|357.97|355.97|357.97|355.97|357.87|355.87|23
1609649030000|2021-01-03 04:43:50|357.99|355.99|357.95|355.95|358.08|356.08|357.95|355.95|22
1609649040000|2021-01-03 04:44:00|357.97|355.97|358.11|356.11|358.11|356.11|357.97|355.97|22
1609649050000|2021-01-03 04:44:10|358.1|356.1|358.07|356.07|358.14|356.14|358.06|356.06|12
1609649060000|2021-01-03 04:44:20|358.28|356.28|357.94|355.94|358.28|356.28|357.94|355.94|28
1609649070000|2021-01-03 04:44:30|357.95|355.95|358|356|358.03|356.03|357.95|355.95|20
1609649080000|2021-01-03 04:44:40|357.98|355.98|357.96|355.96|358.04|356.04|357.92|355.92|19
1609649090000|2021-01-03 04:44:50|357.93|355.93|358.01|356.01|358.01|356.01|357.93|355.93|11
1609649100000|2021-01-03 04:45:00|358.03|356.03|358.18|356.18|358.23|356.23|358.03|356.03|19
1609649110000|2021-01-03 04:45:10|358.17|356.17|358.27|356.27|358.28|356.28|358.17|356.17|16
1609649120000|2021-01-03 04:45:20|358.28|356.28|358.36|356.36|358.37|356.37|358.27|356.27|13
1609649130000|2021-01-03 04:45:30|358.34|356.34|358.34|356.34|358.37|356.37|358.26|356.26|21
1609649140000|2021-01-03 04:45:40|358.32|356.32|358.27|356.27|358.33|356.33|358.27|356.27|13
1609649150000|2021-01-03 04:45:50|358.26|356.26|358.15|356.15|358.26|356.26|358.13|356.13|22
1609649160000|2021-01-03 04:46:00|358.18|356.18|358.27|356.27|358.27|356.27|358.18|356.18|15
1609649170000|2021-01-03 04:46:10|358.26|356.26|358.39|356.39|358.39|356.39|358.25|356.25|18
1609649180000|2021-01-03 04:46:20|358.37|356.37|358.36|356.36|358.4|356.4|358.3|356.3|12
1609649190000|2021-01-03 04:46:30|358.37|356.37|358.25|356.25|358.38|356.38|358.25|356.25|18
1609649200000|2021-01-03 04:46:40|358.26|356.26|358.39|356.39|358.39|356.39|358.2|356.2|21
1609649210000|2021-01-03 04:46:50|358.33|356.33|358.34|356.34|358.36|356.36|358.27|356.27|21
1609649220000|2021-01-03 04:47:00|358.33|356.33|358.47|356.47|358.52|356.52|358.32|356.32|16
1609649230000|2021-01-03 04:47:10|358.49|356.49|358.55|356.55|358.57|356.57|358.47|356.47|16
1609649240000|2021-01-03 04:47:20|358.56|356.56|358.55|356.55|358.56|356.56|358.54|356.54|12
1609649250000|2021-01-03 04:47:30|358.56|356.56|358.56|356.56|358.57|356.57|358.56|356.56|3
1609649260000|2021-01-03 04:47:40|358.55|356.55|358.66|356.66|358.66|356.66|358.55|356.55|13
1609649270000|2021-01-03 04:47:50|358.69|356.69|358.76|356.76|358.76|356.76|358.67|356.67|24
1609649280000|2021-01-03 04:48:00|358.75|356.75|358.63|356.63|358.76|356.76|358.63|356.63|20
1609649290000|2021-01-03 04:48:10|358.67|356.67|358.8|356.8|358.8|356.8|358.63|356.63|21
1609649300000|2021-01-03 04:48:20|358.79|356.79|358.72|356.72|358.83|356.83|358.71|356.71|23
1609649310000|2021-01-03 04:48:30|358.71|356.71|358.7|356.7|358.75|356.75|358.63|356.63|25
1609649320000|2021-01-03 04:48:40|358.71|356.71|358.58|356.58|358.71|356.71|358.51|356.51|22
1609649330000|2021-01-03 04:48:50|358.57|356.57|358.58|356.58|358.6|356.6|358.55|356.55|21
1609649340000|2021-01-03 04:49:00|358.59|356.59|358.74|356.74|358.74|356.74|358.59|356.59|19
1609649350000|2021-01-03 04:49:10|358.73|356.73|358.74|356.74|358.75|356.75|358.64|356.64|18
1609649360000|2021-01-03 04:49:20|358.69|356.69|358.79|356.79|358.81|356.81|358.64|356.64|30
1609649370000|2021-01-03 04:49:30|358.77|356.77|358.84|356.84|358.88|356.88|358.77|356.77|20
1609649380000|2021-01-03 04:49:40|358.81|356.81|358.88|356.88|358.88|356.88|358.76|356.76|23
1609649390000|2021-01-03 04:49:50|358.89|356.89|358.81|356.81|358.96|356.96|358.76|356.76|20
1609649400000|2021-01-03 04:50:00|358.86|356.86|358.82|356.82|358.87|356.87|358.79|356.79|22
1609649410000|2021-01-03 04:50:10|358.81|356.81|358.85|356.85|358.85|356.85|358.78|356.78|18
1609649420000|2021-01-03 04:50:20|358.86|356.86|358.85|356.85|358.86|356.86|358.84|356.84|10
1609649430000|2021-01-03 04:50:30|358.86|356.86|358.86|356.86|358.87|356.87|358.84|356.84|17
1609649440000|2021-01-03 04:50:40|358.84|356.84|358.86|356.86|358.95|356.95|358.84|356.84|20
1609649450000|2021-01-03 04:50:50|358.85|356.85|358.8|356.8|358.85|356.85|358.79|356.79|15
1609649460000|2021-01-03 04:51:00|358.78|356.78|358.8|356.8|358.8|356.8|358.77|356.77|7
1609649470000|2021-01-03 04:51:10|358.79|356.79|358.79|356.79|358.82|356.82|358.78|356.78|15
1609649480000|2021-01-03 04:51:20|358.8|356.8|358.83|356.83|358.83|356.83|358.78|356.78|7
1609649490000|2021-01-03 04:51:30|358.87|356.87|358.91|356.91|358.98|356.98|358.86|356.86|15
1609649500000|2021-01-03 04:51:40|358.92|356.92|358.91|356.91|358.93|356.93|358.9|356.9|6
1609649510000|2021-01-03 04:51:50|358.93|356.93|358.92|356.92|358.93|356.93|358.9|356.9|3
1609649520000|2021-01-03 04:52:00|358.91|356.91|358.89|356.89|358.93|356.93|358.86|356.86|12
1609649530000|2021-01-03 04:52:10|358.88|356.88|358.88|356.88|358.88|356.88|358.86|356.86|5
1609649540000|2021-01-03 04:52:20|358.89|356.89|359.55|357.55|359.59|357.59|358.85|356.85|30
1609649550000|2021-01-03 04:52:30|359.56|357.56|359.53|357.53|359.6|357.6|359.42|357.42|22
1609649560000|2021-01-03 04:52:40|359.48|357.48|359.68|357.68|359.74|357.74|359.47|357.47|23
1609649570000|2021-01-03 04:52:50|359.66|357.66|359.66|357.66|359.71|357.71|359.58|357.58|24
1609649580000|2021-01-03 04:53:00|359.64|357.64|359.81|357.81|359.81|357.81|359.63|357.63|16
1609649590000|2021-01-03 04:53:10|359.84|357.84|359.8|357.8|359.84|357.84|359.78|357.78|10
1609649600000|2021-01-03 04:53:20|359.82|357.82|359.88|357.88|359.9|357.9|359.82|357.82|15
1609649610000|2021-01-03 04:53:30|359.87|357.87|359.82|357.82|359.89|357.89|359.82|357.82|19
1609649620000|2021-01-03 04:53:40|359.81|357.81|359.92|357.92|359.95|357.95|359.78|357.78|18
1609649630000|2021-01-03 04:53:50|359.9|357.9|359.81|357.81|360.04|358.04|359.77|357.77|22
1609649640000|2021-01-03 04:54:00|359.84|357.84|360.01|358.01|360.02|358.02|359.82|357.82|22
1609649650000|2021-01-03 04:54:10|360.02|358.02|360.02|358.02|360.07|358.07|359.97|357.97|25
1609649660000|2021-01-03 04:54:20|360.03|358.03|359.88|357.88|360.03|358.03|359.88|357.88|22
1609649670000|2021-01-03 04:54:30|359.89|357.89|359.89|357.89|359.92|357.92|359.8|357.8|27
1609649680000|2021-01-03 04:54:40|359.87|357.87|359.99|357.99|360|358|359.87|357.87|26
1609649690000|2021-01-03 04:54:50|360.02|358.02|360.26|358.26|360.29|358.29|359.99|357.99|22
1609649700000|2021-01-03 04:55:00|360.24|358.24|360.2|358.2|360.24|358.24|360.11|358.11|22
1609649710000|2021-01-03 04:55:10|360.19|358.19|360.39|358.39|360.39|358.39|360.17|358.17|19
1609649720000|2021-01-03 04:55:20|360.37|358.37|360.2|358.2|360.38|358.38|360.17|358.17|26
1609649730000|2021-01-03 04:55:30|360.19|358.19|360.19|358.19|360.21|358.21|360.12|358.12|23
1609649740000|2021-01-03 04:55:40|360.18|358.18|360.29|358.29|360.29|358.29|360.18|358.18|16
1609649750000|2021-01-03 04:55:50|360.28|358.28|360.26|358.26|360.38|358.38|360.24|358.24|26
1609649760000|2021-01-03 04:56:00|360.29|358.29|360.32|358.32|360.32|358.32|360.25|358.25|17
1609649770000|2021-01-03 04:56:10|360.31|358.31|360.37|358.37|360.37|358.37|360.31|358.31|13
1609649780000|2021-01-03 04:56:20|360.36|358.36|360.42|358.42|360.44|358.44|360.33|358.33|19
1609649790000|2021-01-03 04:56:30|360.44|358.44|360.46|358.46|360.46|358.46|360.4|358.4|13
1609649800000|2021-01-03 04:56:40|360.47|358.47|360.6|358.6|360.6|358.6|360.47|358.47|8
1609649810000|2021-01-03 04:56:50|360.67|358.67|360.7|358.7|360.83|358.83|360.65|358.65|26
1609649820000|2021-01-03 04:57:00|360.71|358.71|360.77|358.77|360.8|358.8|360.71|358.71|26
1609649830000|2021-01-03 04:57:10|360.8|358.8|360.91|358.91|360.91|358.91|360.76|358.76|7
1609649840000|2021-01-03 04:57:20|360.9|358.9|360.91|358.91|360.91|358.91|360.9|358.9|6
1609649850000|2021-01-03 04:57:30|360.86|358.86|360.88|358.88|360.88|358.88|360.8|358.8|16
1609649860000|2021-01-03 04:57:40|360.87|358.87|360.97|358.97|361.04|359.04|360.87|358.87|23
1609649870000|2021-01-03 04:57:50|360.98|358.98|361.09|359.09|361.13|359.13|360.98|358.98|12
1609649880000|2021-01-03 04:58:00|361.05|359.05|361.09|359.09|361.13|359.13|361.05|359.05|15
1609649890000|2021-01-03 04:58:10|361.08|359.08|360.98|358.98|361.09|359.09|360.95|358.95|16
1609649900000|2021-01-03 04:58:20|361.02|359.02|361.1|359.1|361.1|359.1|361.02|359.02|8
1609649910000|2021-01-03 04:58:30|361.09|359.09|361.05|359.05|361.09|359.09|360.97|358.97|15
1609649920000|2021-01-03 04:58:40|361.06|359.06|361.06|359.06|361.14|359.14|361.03|359.03|22
1609649930000|2021-01-03 04:58:50|361.08|359.08|361.11|359.11|361.15|359.15|361.08|359.08|21
1609649940000|2021-01-03 04:59:00|361.15|359.15|361.19|359.19|361.19|359.19|361.15|359.15|11
1609649950000|2021-01-03 04:59:10|361.21|359.21|361.13|359.13|361.21|359.21|361.13|359.13|10
1609649960000|2021-01-03 04:59:20|361.17|359.17|361.25|359.25|361.26|359.26|361.09|359.09|25
1609649970000|2021-01-03 04:59:30|361.27|359.27|361.32|359.32|361.34|359.34|361.25|359.25|11
1609649980000|2021-01-03 04:59:40|361.33|359.33|361.36|359.36|361.36|359.36|361.31|359.31|6
1609649990000|2021-01-03 04:59:50|361.5|359.5|361.49|359.49|361.51|359.51|361.45|359.45|11
1609650000000|2021-01-03 05:00:00|361.47|359.47|361.13|359.13|361.47|359.47|361.1|359.1|28
1609650010000|2021-01-03 05:00:10|361.14|359.14|361.05|359.05|361.19|359.19|361.04|359.04|27
1609650020000|2021-01-03 05:00:20|361.06|359.06|361.21|359.21|361.3|359.3|361.06|359.06|21
1609650030000|2021-01-03 05:00:30|361.25|359.25|361.32|359.32|361.34|359.34|361.25|359.25|20
1609650040000|2021-01-03 05:00:40|361.31|359.31|361.4|359.4|361.46|359.46|361.31|359.31|25
1609650050000|2021-01-03 05:00:50|361.42|359.42|361.2|359.2|361.42|359.42|361.19|359.19|21
1609650060000|2021-01-03 05:01:00|361.27|359.27|361.22|359.22|361.28|359.28|361.17|359.17|20
1609650070000|2021-01-03 05:01:10|361.23|359.23|361.49|359.49|361.49|359.49|361.23|359.23|18
1609650080000|2021-01-03 05:01:20|361.48|359.48|361.64|359.64|361.68|359.68|361.46|359.46|29
1609650090000|2021-01-03 05:01:30|361.67|359.67|362.1|360.1|362.1|360.1|361.63|359.63|24
1609650100000|2021-01-03 05:01:40|362.11|360.11|362.16|360.16|362.21|360.21|362.05|360.05|28
1609650110000|2021-01-03 05:01:50|362.17|360.17|362.7|360.7|362.7|360.7|362.14|360.14|17
1609650120000|2021-01-03 05:02:00|362.67|360.67|362.8|360.8|362.9|360.9|362.63|360.63|31
1609650130000|2021-01-03 05:02:10|362.81|360.81|362.61|360.61|362.89|360.89|362.61|360.61|28
1609650140000|2021-01-03 05:02:20|362.6|360.6|362.4|360.4|362.62|360.62|362.05|360.05|32
1609650150000|2021-01-03 05:02:30|362.42|360.42|362.33|360.33|362.52|360.52|362.25|360.25|31
1609650160000|2021-01-03 05:02:40|362.3|360.3|362.08|360.08|362.45|360.45|362.04|360.04|30
1609650170000|2021-01-03 05:02:50|362.07|360.07|362.27|360.27|362.34|360.34|362.05|360.05|24
1609650180000|2021-01-03 05:03:00|362.28|360.28|362.63|360.63|362.67|360.67|362.27|360.27|26
1609650190000|2021-01-03 05:03:10|362.67|360.67|362.75|360.75|362.87|360.87|362.6|360.6|24
1609650200000|2021-01-03 05:03:20|362.77|360.77|362.81|360.81|362.83|360.83|362.75|360.75|24
1609650210000|2021-01-03 05:03:30|362.72|360.72|362.78|360.78|362.87|360.87|362.72|360.72|25
1609650220000|2021-01-03 05:03:40|362.73|360.73|363.1|361.1|363.1|361.1|362.7|360.7|28
1609650230000|2021-01-03 05:03:50|363.21|361.21|363.15|361.15|363.33|361.33|363.09|361.09|29
1609650240000|2021-01-03 05:04:00|363.24|361.24|363.17|361.17|363.34|361.34|363.15|361.15|22
1609650250000|2021-01-03 05:04:10|363.16|361.16|362.8|360.8|363.16|361.16|362.72|360.72|31
1609650260000|2021-01-03 05:04:20|362.84|360.84|362.92|360.92|363.02|361.02|362.78|360.78|30
1609650270000|2021-01-03 05:04:30|362.95|360.95|362.86|360.86|362.97|360.97|362.72|360.72|30
1609650280000|2021-01-03 05:04:40|362.88|360.88|362.93|360.93|362.98|360.98|362.88|360.88|22
1609650290000|2021-01-03 05:04:50|362.92|360.92|363.02|361.02|363.04|361.04|362.92|360.92|25
1609650300000|2021-01-03 05:05:00|363.01|361.01|362.72|360.72|363.02|361.02|362.7|360.7|25
1609650310000|2021-01-03 05:05:10|362.73|360.73|362.51|360.51|362.76|360.76|362.44|360.44|28
1609650320000|2021-01-03 05:05:20|362.54|360.54|362.33|360.33|362.54|360.54|362.31|360.31|29
1609650330000|2021-01-03 05:05:30|362.35|360.35|362.08|360.08|362.45|360.45|362.04|360.04|28
1609650340000|2021-01-03 05:05:40|362.09|360.09|362.04|360.04|362.18|360.18|361.99|359.99|31
1609650350000|2021-01-03 05:05:50|362.05|360.05|362.23|360.23|362.23|360.23|362.05|360.05|18
1609650360000|2021-01-03 05:06:00|362.24|360.24|362.66|360.66|362.67|360.67|362.24|360.24|26
1609650370000|2021-01-03 05:06:10|362.68|360.68|362.81|360.81|362.81|360.81|362.64|360.64|17
1609650380000|2021-01-03 05:06:20|362.84|360.84|363.35|361.35|363.35|361.35|362.83|360.83|27
1609650390000|2021-01-03 05:06:30|363.43|361.43|363.84|361.84|363.97|361.97|363.4|361.4|29
1609650400000|2021-01-03 05:06:40|363.87|361.87|363.9|361.9|363.95|361.95|363.8|361.8|32
1609650410000|2021-01-03 05:06:50|363.97|361.97|363.77|361.77|364.04|362.04|363.75|361.75|36
1609650420000|2021-01-03 05:07:00|363.75|361.75|364.04|362.04|364.13|362.13|363.66|361.66|31
1609650430000|2021-01-03 05:07:10|364.03|362.03|364.7|362.7|364.82|362.82|364.03|362.03|30
1609650440000|2021-01-03 05:07:20|364.68|362.68|365.02|363.02|365.02|363.02|364.68|362.68|28
1609650450000|2021-01-03 05:07:30|365.03|363.03|365.2|363.2|365.2|363.2|364.79|362.79|24
1609650460000|2021-01-03 05:07:40|365.17|363.17|364.3|362.3|365.25|363.25|364.3|362.3|35
1609650470000|2021-01-03 05:07:50|364.29|362.29|364.78|362.78|364.78|362.78|364.14|362.14|35
1609650480000|2021-01-03 05:08:00|364.81|362.81|365.13|363.13|365.19|363.19|364.81|362.81|27
1609650490000|2021-01-03 05:08:10|365.03|363.03|364.88|362.88|365.33|363.33|364.88|362.88|32
1609650500000|2021-01-03 05:08:20|364.9|362.9|364.87|362.87|364.99|362.99|364.79|362.79|30
1609650510000|2021-01-03 05:08:30|364.91|362.91|364.9|362.9|364.94|362.94|364.85|362.85|29
1609650520000|2021-01-03 05:08:40|364.88|362.88|365|363|365.11|363.11|364.88|362.88|32
1609650530000|2021-01-03 05:08:50|364.99|362.99|364.66|362.66|365|363|364.63|362.63|29
1609650540000|2021-01-03 05:09:00|364.65|362.65|364.14|362.14|364.65|362.65|364.14|362.14|36
1609650550000|2021-01-03 05:09:10|364.2|362.2|363.9|361.9|364.2|362.2|363.69|361.69|32
1609650560000|2021-01-03 05:09:20|363.93|361.93|363.78|361.78|364|362|363.78|361.78|32
1609650570000|2021-01-03 05:09:30|363.75|361.75|363.27|361.27|363.82|361.82|363.27|361.27|32
1609650580000|2021-01-03 05:09:40|363.26|361.26|363.34|361.34|363.48|361.48|363.06|361.06|31
1609650590000|2021-01-03 05:09:50|363.39|361.39|363.59|361.59|363.76|361.76|363.35|361.35|35
1609650600000|2021-01-03 05:10:00|363.67|361.67|364.04|362.04|364.13|362.13|363.67|361.67|36
1609650610000|2021-01-03 05:10:10|364.14|362.14|363.97|361.97|364.14|362.14|363.87|361.87|30
1609650620000|2021-01-03 05:10:20|364.01|362.01|363.87|361.87|364.06|362.06|363.87|361.87|24
1609650630000|2021-01-03 05:10:30|363.86|361.86|364.02|362.02|364.24|362.24|363.86|361.86|28
1609650640000|2021-01-03 05:10:40|364.03|362.03|363.87|361.87|364.03|362.03|363.87|361.87|33
1609650650000|2021-01-03 05:10:50|363.85|361.85|363.7|361.7|363.87|361.87|363.66|361.66|26
1609650660000|2021-01-03 05:11:00|363.69|361.69|363.93|361.93|364.11|362.11|363.69|361.69|32
1609650670000|2021-01-03 05:11:10|363.89|361.89|364|362|364.08|362.08|363.83|361.83|29
1609650680000|2021-01-03 05:11:20|364.03|362.03|364.19|362.19|364.48|362.48|364.01|362.01|28
1609650690000|2021-01-03 05:11:30|364.2|362.2|364.12|362.12|364.32|362.32|363.74|361.74|30
1609650700000|2021-01-03 05:11:40|364.16|362.16|364.05|362.05|364.16|362.16|363.95|361.95|32
1609650710000|2021-01-03 05:11:50|364.04|362.04|363.65|361.65|364.07|362.07|363.6|361.6|32
1609650720000|2021-01-03 05:12:00|363.68|361.68|364.01|362.01|364.04|362.04|363.62|361.62|34
1609650730000|2021-01-03 05:12:10|364|362|363.91|361.91|364.05|362.05|363.89|361.89|23
1609650740000|2021-01-03 05:12:20|363.9|361.9|363.72|361.72|364.01|362.01|363.66|361.66|26
1609650750000|2021-01-03 05:12:30|363.67|361.67|363.88|361.88|363.94|361.94|363.56|361.56|27
1609650760000|2021-01-03 05:12:40|363.87|361.87|364.05|362.05|364.07|362.07|363.85|361.85|22
1609650770000|2021-01-03 05:12:50|364.07|362.07|364.06|362.06|364.23|362.23|363.98|361.98|25
1609650780000|2021-01-03 05:13:00|364.23|362.23|363.97|361.97|364.31|362.31|363.86|361.86|31
1609650790000|2021-01-03 05:13:10|363.95|361.95|364.08|362.08|364.16|362.16|363.92|361.92|25
1609650800000|2021-01-03 05:13:20|364.1|362.1|364.13|362.13|364.24|362.24|364.08|362.08|26
1609650810000|2021-01-03 05:13:30|364.12|362.12|364.07|362.07|364.12|362.12|364.03|362.03|25
1609650820000|2021-01-03 05:13:40|364.06|362.06|363.9|361.9|364.1|362.1|363.75|361.75|33
1609650830000|2021-01-03 05:13:50|363.94|361.94|363.85|361.85|363.96|361.96|363.84|361.84|30
1609650840000|2021-01-03 05:14:00|363.87|361.87|363.29|361.29|363.87|361.87|363.28|361.28|24
1609650850000|2021-01-03 05:14:10|363.25|361.25|363.56|361.56|363.59|361.59|363.21|361.21|24
1609650860000|2021-01-03 05:14:20|363.51|361.51|363.47|361.47|363.61|361.61|363.42|361.42|25
1609650870000|2021-01-03 05:14:30|363.43|361.43|363.28|361.28|363.53|361.53|363.27|361.27|29
1609650880000|2021-01-03 05:14:40|363.25|361.25|363.19|361.19|363.3|361.3|363.11|361.11|21
1609650890000|2021-01-03 05:14:50|363.18|361.18|363.04|361.04|363.19|361.19|362.7|360.7|26
1609650900000|2021-01-03 05:15:00|363.05|361.05|363.49|361.49|363.53|361.53|363.01|361.01|30
1609650910000|2021-01-03 05:15:10|363.52|361.52|363.33|361.33|363.52|361.52|363.33|361.33|34
1609650920000|2021-01-03 05:15:20|363.44|361.44|363.24|361.24|363.47|361.47|363.13|361.13|33
1609650930000|2021-01-03 05:15:30|363.21|361.21|363.04|361.04|363.21|361.21|363.03|361.03|24
1609650940000|2021-01-03 05:15:40|363.02|361.02|362.22|360.22|363.02|361.02|362.18|360.18|34
1609650950000|2021-01-03 05:15:50|362.2|360.2|362.45|360.45|362.51|360.51|362.2|360.2|29
1609650960000|2021-01-03 05:16:00|362.4|360.4|362.57|360.57|362.6|360.6|362.2|360.2|31
1609650970000|2021-01-03 05:16:10|362.6|360.6|362.55|360.55|362.67|360.67|362.54|360.54|29
1609650980000|2021-01-03 05:16:20|362.54|360.54|362.41|360.41|362.58|360.58|362.31|360.31|28
1609650990000|2021-01-03 05:16:30|362.45|360.45|362.5|360.5|362.62|360.62|362.41|360.41|30
1609651000000|2021-01-03 05:16:40|362.51|360.51|362.54|360.54|362.56|360.56|362.49|360.49|20
1609651010000|2021-01-03 05:16:50|362.53|360.53|362.66|360.66|362.66|360.66|362.46|360.46|24
1609651020000|2021-01-03 05:17:00|362.77|360.77|362.81|360.81|362.81|360.81|362.66|360.66|22
1609651030000|2021-01-03 05:17:10|362.82|360.82|362.95|360.95|362.95|360.95|362.81|360.81|25
1609651040000|2021-01-03 05:17:20|362.94|360.94|362.99|360.99|363.08|361.08|362.94|360.94|29
1609651050000|2021-01-03 05:17:30|362.94|360.94|362.79|360.79|362.94|360.94|362.79|360.79|17
1609651060000|2021-01-03 05:17:40|362.8|360.8|363.03|361.03|363.11|361.11|362.79|360.79|23
1609651070000|2021-01-03 05:17:50|363.02|361.02|363|361|363.03|361.03|362.95|360.95|17
1609651080000|2021-01-03 05:18:00|362.99|360.99|362.62|360.62|362.99|360.99|362.57|360.57|23
1609651090000|2021-01-03 05:18:10|362.69|360.69|362.58|360.58|362.69|360.69|362.48|360.48|23
1609651100000|2021-01-03 05:18:20|362.57|360.57|362.56|360.56|362.64|360.64|362.56|360.56|18
1609651110000|2021-01-03 05:18:30|362.58|360.58|362.61|360.61|362.71|360.71|362.54|360.54|28
1609651120000|2021-01-03 05:18:40|362.6|360.6|362.71|360.71|362.74|360.74|362.57|360.57|22
1609651130000|2021-01-03 05:18:50|362.79|360.79|362.96|360.96|362.96|360.96|362.75|360.75|16
1609651140000|2021-01-03 05:19:00|362.97|360.97|363.04|361.04|363.04|361.04|362.91|360.91|11
1609651150000|2021-01-03 05:19:10|363|361|362.97|360.97|363|361|362.93|360.93|22
1609651160000|2021-01-03 05:19:20|362.96|360.96|362.88|360.88|363.04|361.04|362.88|360.88|20
1609651170000|2021-01-03 05:19:30|362.89|360.89|363.04|361.04|363.04|361.04|362.89|360.89|27
1609651180000|2021-01-03 05:19:40|363.01|361.01|363.06|361.06|363.07|361.07|363.01|361.01|12
1609651190000|2021-01-03 05:19:50|363.07|361.07|363.05|361.05|363.12|361.12|363.05|361.05|5
1609651200000|2021-01-03 05:20:00|363.08|361.08|363.17|361.17|363.23|361.23|363.03|361.03|17
1609651210000|2021-01-03 05:20:10|363.2|361.2|363.58|361.58|363.6|361.6|363.2|361.2|17
1609651220000|2021-01-03 05:20:20|363.62|361.62|363.73|361.73|363.75|361.75|363.59|361.59|22
1609651230000|2021-01-03 05:20:30|363.71|361.71|363.77|361.77|363.82|361.82|363.71|361.71|20
1609651240000|2021-01-03 05:20:40|363.76|361.76|363.25|361.25|363.79|361.79|363.24|361.24|36
1609651250000|2021-01-03 05:20:50|363.23|361.23|363.38|361.38|363.4|361.4|363.23|361.23|30
1609651260000|2021-01-03 05:21:00|363.36|361.36|363.44|361.44|363.5|361.5|363.36|361.36|27
1609651270000|2021-01-03 05:21:10|363.42|361.42|363.46|361.46|363.46|361.46|363.36|361.36|29
1609651280000|2021-01-03 05:21:20|363.47|361.47|363.49|361.49|363.51|361.51|363.44|361.44|21
1609651290000|2021-01-03 05:21:30|363.5|361.5|363.14|361.14|363.5|361.5|363.14|361.14|27
1609651300000|2021-01-03 05:21:40|363.18|361.18|363.04|361.04|363.26|361.26|363.04|361.04|17
1609651310000|2021-01-03 05:21:50|363.05|361.05|363.16|361.16|363.19|361.19|363.05|361.05|15
1609651320000|2021-01-03 05:22:00|363.15|361.15|362.91|360.91|363.15|361.15|362.87|360.87|20
1609651330000|2021-01-03 05:22:10|362.94|360.94|362.58|360.58|362.95|360.95|362.55|360.55|28
1609651340000|2021-01-03 05:22:20|362.59|360.59|362.58|360.58|362.61|360.61|362.55|360.55|11
1609651350000|2021-01-03 05:22:30|362.57|360.57|362.54|360.54|362.58|360.58|362.54|360.54|17
1609651360000|2021-01-03 05:22:40|362.52|360.52|362.62|360.62|362.66|360.66|362.51|360.51|24
1609651370000|2021-01-03 05:22:50|362.63|360.63|362.6|360.6|362.64|360.64|362.6|360.6|5
1609651380000|2021-01-03 05:23:00|362.58|360.58|362.53|360.53|362.58|360.58|362.52|360.52|14
1609651390000|2021-01-03 05:23:10|362.51|360.51|362.49|360.49|362.56|360.56|362.45|360.45|10
1609651400000|2021-01-03 05:23:20|362.5|360.5|362.23|360.23|362.5|360.5|362.18|360.18|22
1609651410000|2021-01-03 05:23:30|362.29|360.29|362.5|360.5|362.69|360.69|362.26|360.26|22
1609651420000|2021-01-03 05:23:40|362.49|360.49|362.32|360.32|362.49|360.49|362.32|360.32|17
1609651430000|2021-01-03 05:23:50|362.31|360.31|362.91|360.91|362.91|360.91|362.3|360.3|25
1609651440000|2021-01-03 05:24:00|362.93|360.93|362.75|360.75|362.94|360.94|362.62|360.62|31
1609651450000|2021-01-03 05:24:10|362.74|360.74|362.77|360.77|362.82|360.82|362.7|360.7|19
1609651460000|2021-01-03 05:24:20|362.78|360.78|362.86|360.86|362.87|360.87|362.78|360.78|11
1609651470000|2021-01-03 05:24:30|362.85|360.85|362.7|360.7|362.86|360.86|362.66|360.66|16
1609651480000|2021-01-03 05:24:40|362.89|360.89|362.69|360.69|362.92|360.92|362.69|360.69|17
1609651490000|2021-01-03 05:24:50|362.7|360.7|362.75|360.75|363.02|361.02|362.7|360.7|18
1609651500000|2021-01-03 05:25:00|362.73|360.73|362.65|360.65|362.76|360.76|362.62|360.62|17
1609651510000|2021-01-03 05:25:10|362.84|360.84|362.61|360.61|362.84|360.84|362.61|360.61|16
1609651520000|2021-01-03 05:25:20|362.62|360.62|363.07|361.07|363.07|361.07|362.61|360.61|17
1609651530000|2021-01-03 05:25:30|363.06|361.06|363.27|361.27|363.3|361.3|363.05|361.05|27
1609651540000|2021-01-03 05:25:40|363.29|361.29|363.19|361.19|363.35|361.35|363.17|361.17|27
1609651550000|2021-01-03 05:25:50|363.18|361.18|362.91|360.91|363.2|361.2|362.91|360.91|25
1609651560000|2021-01-03 05:26:00|362.92|360.92|363.03|361.03|363.04|361.04|362.88|360.88|21
1609651570000|2021-01-03 05:26:10|363.04|361.04|363.06|361.06|363.08|361.08|362.91|360.91|18
1609651580000|2021-01-03 05:26:20|363.07|361.07|363.04|361.04|363.08|361.08|363.01|361.01|23
1609651590000|2021-01-03 05:26:30|363.06|361.06|362.89|360.89|363.08|361.08|362.75|360.75|15
1609651600000|2021-01-03 05:26:40|363.05|361.05|362.91|360.91|363.07|361.07|362.89|360.89|13
1609651610000|2021-01-03 05:26:50|363.15|361.15|363.14|361.14|363.21|361.21|362.97|360.97|27
1609651620000|2021-01-03 05:27:00|363.13|361.13|363.09|361.09|363.2|361.2|363.09|361.09|17
1609651630000|2021-01-03 05:27:10|363.15|361.15|363.31|361.31|363.31|361.31|363.1|361.1|26
1609651640000|2021-01-03 05:27:20|363.32|361.32|363.43|361.43|363.44|361.44|363.3|361.3|15
1609651650000|2021-01-03 05:27:30|363.4|361.4|363.62|361.62|363.63|361.63|363.35|361.35|25
1609651660000|2021-01-03 05:27:40|363.63|361.63|363.5|361.5|363.63|361.63|363.5|361.5|23
1609651670000|2021-01-03 05:27:50|363.45|361.45|363.58|361.58|363.58|361.58|363.39|361.39|22
1609651680000|2021-01-03 05:28:00|363.55|361.55|363.6|361.6|363.76|361.76|363.55|361.55|24
1609651690000|2021-01-03 05:28:10|363.51|361.51|363.71|361.71|363.79|361.79|363.51|361.51|22
1609651700000|2021-01-03 05:28:20|363.37|361.37|363.69|361.69|363.76|361.76|363.36|361.36|24
1609651710000|2021-01-03 05:28:30|363.73|361.73|363.58|361.58|363.78|361.78|363.56|361.56|28
1609651720000|2021-01-03 05:28:40|363.65|361.65|363.49|361.49|363.67|361.67|363.49|361.49|24
1609651730000|2021-01-03 05:28:50|363.52|361.52|363.52|361.52|363.58|361.58|363.47|361.47|25
1609651740000|2021-01-03 05:29:00|363.53|361.53|363.51|361.51|363.64|361.64|363.46|361.46|19
1609651750000|2021-01-03 05:29:10|363.54|361.54|363.54|361.54|363.54|361.54|363.5|361.5|7
1609651760000|2021-01-03 05:29:20|363.53|361.53|363.65|361.65|363.77|361.77|363.53|361.53|23
1609651770000|2021-01-03 05:29:30|363.66|361.66|363.64|361.64|363.66|361.66|363.63|361.63|7
1609651780000|2021-01-03 05:29:40|363.66|361.66|363.64|361.64|363.66|361.66|363.63|361.63|9
1609651790000|2021-01-03 05:29:50|363.63|361.63|363.66|361.66|363.66|361.66|363.55|361.55|14
1609651800000|2021-01-03 05:30:00|363.67|361.67|363.64|361.64|363.67|361.67|363.61|361.61|12
1609651810000|2021-01-03 05:30:10|363.65|361.65|363.61|361.61|363.75|361.75|363.53|361.53|12
1609651820000|2021-01-03 05:30:20|363.64|361.64|363.94|361.94|363.95|361.95|363.64|361.64|26
1609651830000|2021-01-03 05:30:30|363.93|361.93|363.98|361.98|363.98|361.98|363.9|361.9|20
1609651840000|2021-01-03 05:30:40|363.99|361.99|364.06|362.06|364.12|362.12|363.99|361.99|13
1609651850000|2021-01-03 05:30:50|364.15|362.15|363.89|361.89|364.15|362.15|363.86|361.86|21
1609651860000|2021-01-03 05:31:00|363.86|361.86|364.5|362.5|364.52|362.52|363.86|361.86|29
1609651870000|2021-01-03 05:31:10|364.52|362.52|364.77|362.77|364.82|362.82|364.52|362.52|30
1609651880000|2021-01-03 05:31:20|364.74|362.74|364.92|362.92|364.93|362.93|364.3|362.3|31
1609651890000|2021-01-03 05:31:30|364.93|362.93|364.92|362.92|365.07|363.07|364.92|362.92|20
1609651900000|2021-01-03 05:31:40|364.96|362.96|364.89|362.89|365.02|363.02|364.88|362.88|32
1609651910000|2021-01-03 05:31:50|364.9|362.9|364.89|362.89|364.92|362.92|364.83|362.83|26
1609651920000|2021-01-03 05:32:00|364.92|362.92|364.99|362.99|365.03|363.03|364.9|362.9|23
1609651930000|2021-01-03 05:32:10|365|363|364.88|362.88|365|363|364.86|362.86|21
1609651940000|2021-01-03 05:32:20|364.87|362.87|364.79|362.79|364.91|362.91|364.78|362.78|17
1609651950000|2021-01-03 05:32:30|364.8|362.8|364.79|362.79|364.89|362.89|364.71|362.71|29
1609651960000|2021-01-03 05:32:40|364.78|362.78|364.78|362.78|364.88|362.88|364.76|362.76|25
1609651970000|2021-01-03 05:32:50|364.8|362.8|365.04|363.04|365.05|363.05|364.79|362.79|15
1609651980000|2021-01-03 05:33:00|365.03|363.03|364.79|362.79|365.04|363.04|364.77|362.77|26
1609651990000|2021-01-03 05:33:10|364.8|362.8|364.64|362.64|364.81|362.81|364.63|362.63|21
1609652000000|2021-01-03 05:33:20|364.65|362.65|364.68|362.68|364.75|362.75|364.64|362.64|30
1609652010000|2021-01-03 05:33:30|364.69|362.69|364.74|362.74|364.74|362.74|364.66|362.66|23
1609652020000|2021-01-03 05:33:40|364.64|362.64|364.74|362.74|364.76|362.76|364.64|362.64|26
1609652030000|2021-01-03 05:33:50|364.68|362.68|364.7|362.7|364.79|362.79|364.68|362.68|26
1609652040000|2021-01-03 05:34:00|364.74|362.74|364.19|362.19|364.76|362.76|364.19|362.19|32
1609652050000|2021-01-03 05:34:10|364.17|362.17|364.11|362.11|364.26|362.26|364.02|362.02|32
1609652060000|2021-01-03 05:34:20|364.12|362.12|364|362|364.13|362.13|363.72|361.72|33
1609652070000|2021-01-03 05:34:30|363.99|361.99|364.25|362.25|364.31|362.31|363.88|361.88|30
1609652080000|2021-01-03 05:34:40|364.24|362.24|364.18|362.18|364.28|362.28|364.17|362.17|24
1609652090000|2021-01-03 05:34:50|364.22|362.22|363.78|361.78|364.22|362.22|363.62|361.62|25
1609652100000|2021-01-03 05:35:00|363.84|361.84|364.21|362.21|364.21|362.21|363.8|361.8|24
1609652110000|2021-01-03 05:35:10|364.19|362.19|364.26|362.26|364.32|362.32|364.15|362.15|28
1609652120000|2021-01-03 05:35:20|364.32|362.32|364.45|362.45|364.45|362.45|364.08|362.08|17
1609652130000|2021-01-03 05:35:30|364.47|362.47|364.06|362.06|364.51|362.51|364.04|362.04|19
1609652140000|2021-01-03 05:35:40|364.05|362.05|364.02|362.02|364.05|362.05|363.97|361.97|15
1609652150000|2021-01-03 05:35:50|363.91|361.91|363.96|361.96|363.96|361.96|363.68|361.68|25
1609652160000|2021-01-03 05:36:00|363.95|361.95|363.88|361.88|363.96|361.96|363.88|361.88|20
1609652170000|2021-01-03 05:36:10|363.89|361.89|363.87|361.87|363.92|361.92|363.82|361.82|22
1609652180000|2021-01-03 05:36:20|363.89|361.89|363.85|361.85|363.94|361.94|363.85|361.85|10
1609652190000|2021-01-03 05:36:30|363.86|361.86|363.95|361.95|363.98|361.98|363.86|361.86|10
1609652200000|2021-01-03 05:36:40|363.96|361.96|363.64|361.64|363.97|361.97|363.64|361.64|19
1609652210000|2021-01-03 05:36:50|363.7|361.7|363.54|361.54|363.71|361.71|363.46|361.46|13
1609652220000|2021-01-03 05:37:00|363.55|361.55|363.65|361.65|363.68|361.68|363.54|361.54|19
1609652230000|2021-01-03 05:37:10|363.64|361.64|363.38|361.38|363.64|361.64|363.36|361.36|26
1609652240000|2021-01-03 05:37:20|363.37|361.37|363.44|361.44|363.45|361.45|363.35|361.35|15
1609652250000|2021-01-03 05:37:30|363.42|361.42|363.07|361.07|363.45|361.45|362.99|360.99|22
1609652260000|2021-01-03 05:37:40|363.06|361.06|363.14|361.14|363.15|361.15|363.02|361.02|19
1609652270000|2021-01-03 05:37:50|363.11|361.11|363.1|361.1|363.15|361.15|363.06|361.06|16
1609652280000|2021-01-03 05:38:00|363.08|361.08|363.09|361.09|363.17|361.17|363.06|361.06|12
1609652290000|2021-01-03 05:38:10|363.08|361.08|363.25|361.25|363.35|361.35|363.07|361.07|22
1609652300000|2021-01-03 05:38:20|363.32|361.32|363.1|361.1|363.32|361.32|363.09|361.09|18
1609652310000|2021-01-03 05:38:30|363.08|361.08|363.02|361.02|363.13|361.13|363.02|361.02|16
1609652320000|2021-01-03 05:38:40|362.99|360.99|363.07|361.07|363.08|361.08|362.99|360.99|16
1609652330000|2021-01-03 05:38:50|363.08|361.08|362.99|360.99|363.08|361.08|362.99|360.99|15
1609652340000|2021-01-03 05:39:00|363.18|361.18|363.21|361.21|363.3|361.3|363.14|361.14|10
1609652350000|2021-01-03 05:39:10|363.22|361.22|363.26|361.26|363.27|361.27|363.21|361.21|8
1609652360000|2021-01-03 05:39:20|363.25|361.25|363.19|361.19|363.25|361.25|363.19|361.19|5
1609652370000|2021-01-03 05:39:30|363.18|361.18|363.1|361.1|363.18|361.18|363.05|361.05|14
1609652380000|2021-01-03 05:39:40|363.02|361.02|363.06|361.06|363.11|361.11|362.99|360.99|15
1609652390000|2021-01-03 05:39:50|363.01|361.01|363.2|361.2|363.32|361.32|363|361|16
1609652400000|2021-01-03 05:40:00|363.19|361.19|363.2|361.2|363.23|361.23|363.16|361.16|23
1609652410000|2021-01-03 05:40:10|363.17|361.17|363.17|361.17|363.25|361.25|363.03|361.03|32
1609652420000|2021-01-03 05:40:20|363.16|361.16|363.1|361.1|363.21|361.21|363.1|361.1|20
1609652430000|2021-01-03 05:40:30|363.13|361.13|363.31|361.31|363.33|361.33|363.13|361.13|17
1609652440000|2021-01-03 05:40:40|363.26|361.26|363.2|361.2|363.35|361.35|363.2|361.2|24
1609652450000|2021-01-03 05:40:50|363.19|361.19|363.15|361.15|363.23|361.23|363.1|361.1|23
1609652460000|2021-01-03 05:41:00|363.16|361.16|363.1|361.1|363.19|361.19|363.09|361.09|21
1609652470000|2021-01-03 05:41:10|363.12|361.12|363.08|361.08|363.12|361.12|362.98|360.98|26
1609652480000|2021-01-03 05:41:20|363.09|361.09|363.26|361.26|363.35|361.35|363|361|29
1609652490000|2021-01-03 05:41:30|363.33|361.33|363.08|361.08|363.33|361.33|362.97|360.97|23
1609652500000|2021-01-03 05:41:40|363.01|361.01|362.98|360.98|363.1|361.1|362.94|360.94|27
1609652510000|2021-01-03 05:41:50|362.99|360.99|362.89|360.89|363.02|361.02|362.82|360.82|29
1609652520000|2021-01-03 05:42:00|362.93|360.93|363.2|361.2|363.31|361.31|362.89|360.89|30
1609652530000|2021-01-03 05:42:10|363.12|361.12|363.15|361.15|363.15|361.15|363.01|361.01|22
1609652540000|2021-01-03 05:42:20|363.12|361.12|363.02|361.02|363.16|361.16|363.02|361.02|21
1609652550000|2021-01-03 05:42:30|363.01|361.01|362.66|360.66|363.05|361.05|362.61|360.61|19
1609652560000|2021-01-03 05:42:40|362.67|360.67|362.08|360.08|362.68|360.68|361.94|359.94|19
1609652570000|2021-01-03 05:42:50|362.1|360.1|361.51|359.51|362.23|360.23|361.46|359.46|31
1609652580000|2021-01-03 05:43:00|361.55|359.55|361.34|359.34|361.71|359.71|361.28|359.28|32
1609652590000|2021-01-03 05:43:10|361.35|359.35|361.7|359.7|361.77|359.77|361.35|359.35|23
1609652600000|2021-01-03 05:43:20|361.69|359.69|361.69|359.69|361.74|359.74|361.67|359.67|21
1609652610000|2021-01-03 05:43:30|361.71|359.71|361.96|359.96|361.97|359.97|361.66|359.66|30
1609652620000|2021-01-03 05:43:40|362.01|360.01|361.75|359.75|362.02|360.02|361.71|359.71|28
1609652630000|2021-01-03 05:43:50|361.76|359.76|361.48|359.48|361.79|359.79|361.41|359.41|32
1609652640000|2021-01-03 05:44:00|361.44|359.44|361.64|359.64|361.64|359.64|361.42|359.42|19
1609652650000|2021-01-03 05:44:10|361.66|359.66|361.77|359.77|361.8|359.8|361.66|359.66|29
1609652660000|2021-01-03 05:44:20|361.8|359.8|361.93|359.93|361.93|359.93|361.74|359.74|27
1609652670000|2021-01-03 05:44:30|361.92|359.92|362.02|360.02|362.09|360.09|361.92|359.92|18
1609652680000|2021-01-03 05:44:40|362.01|360.01|362.18|360.18|362.18|360.18|361.99|359.99|19
1609652690000|2021-01-03 05:44:50|362.2|360.2|362.24|360.24|362.26|360.26|362.17|360.17|17
1609652700000|2021-01-03 05:45:00|362.26|360.26|362.22|360.22|362.29|360.29|362.2|360.2|26
1609652710000|2021-01-03 05:45:10|362.23|360.23|362.39|360.39|362.58|360.58|362.23|360.23|27
1609652720000|2021-01-03 05:45:20|362.4|360.4|362.58|360.58|362.58|360.58|362.39|360.39|26
1609652730000|2021-01-03 05:45:30|362.54|360.54|362.65|360.65|362.7|360.7|362.54|360.54|20
1609652740000|2021-01-03 05:45:40|362.68|360.68|362.96|360.96|362.96|360.96|362.61|360.61|23
1609652750000|2021-01-03 05:45:50|363|361|362.67|360.67|363|361|362.6|360.6|22
1609652760000|2021-01-03 05:46:00|362.69|360.69|362.58|360.58|362.83|360.83|362.54|360.54|24
1609652770000|2021-01-03 05:46:10|362.56|360.56|362.55|360.55|362.78|360.78|362.55|360.55|25
1609652780000|2021-01-03 05:46:20|362.52|360.52|362.13|360.13|362.52|360.52|362.1|360.1|28
1609652790000|2021-01-03 05:46:30|362.14|360.14|362.34|360.34|362.34|360.34|362.09|360.09|23
1609652800000|2021-01-03 05:46:40|362.33|360.33|362.25|360.25|362.38|360.38|362.24|360.24|25
1609652810000|2021-01-03 05:46:50|362.24|360.24|361.96|359.96|362.26|360.26|361.91|359.91|31
1609652820000|2021-01-03 05:47:00|361.95|359.95|362.03|360.03|362.05|360.05|361.93|359.93|23
1609652830000|2021-01-03 05:47:10|362.06|360.06|362.19|360.19|362.19|360.19|362.06|360.06|21
1609652840000|2021-01-03 05:47:20|362.2|360.2|362.29|360.29|362.31|360.31|362.16|360.16|25
1609652850000|2021-01-03 05:47:30|362.26|360.26|362.07|360.07|362.26|360.26|361.95|359.95|21
1609652860000|2021-01-03 05:47:40|362.09|360.09|361.97|359.97|362.09|360.09|361.97|359.97|13
1609652870000|2021-01-03 05:47:50|361.96|359.96|361.89|359.89|361.96|359.96|361.89|359.89|11
1609652880000|2021-01-03 05:48:00|361.87|359.87|361.89|359.89|361.99|359.99|361.84|359.84|14
1609652890000|2021-01-03 05:48:10|361.88|359.88|361.96|359.96|362|360|361.88|359.88|17
1609652900000|2021-01-03 05:48:20|361.98|359.98|362.02|360.02|362.05|360.05|361.97|359.97|13
1609652910000|2021-01-03 05:48:30|362.03|360.03|361.88|359.88|362.03|360.03|361.88|359.88|23
1609652920000|2021-01-03 05:48:40|361.87|359.87|361.81|359.81|361.93|359.93|361.68|359.68|21
1609652930000|2021-01-03 05:48:50|361.8|359.8|362.03|360.03|362.03|360.03|361.8|359.8|14
1609652940000|2021-01-03 05:49:00|362.05|360.05|361.82|359.82|362.05|360.05|361.82|359.82|24
1609652950000|2021-01-03 05:49:10|361.83|359.83|361.97|359.97|361.99|359.99|361.83|359.83|16
1609652960000|2021-01-03 05:49:20|361.98|359.98|361.87|359.87|362.02|360.02|361.87|359.87|17
1609652970000|2021-01-03 05:49:30|361.86|359.86|361.7|359.7|361.87|359.87|361.7|359.7|14
1609652980000|2021-01-03 05:49:40|361.72|359.72|361.75|359.75|361.78|359.78|361.69|359.69|16
1609652990000|2021-01-03 05:49:50|361.74|359.74|361.76|359.76|361.88|359.88|361.71|359.71|24
1609653000000|2021-01-03 05:50:00|361.75|359.75|361.79|359.79|361.9|359.9|361.69|359.69|14
1609653010000|2021-01-03 05:50:10|361.91|359.91|361.9|359.9|361.97|359.97|361.82|359.82|11
1609653020000|2021-01-03 05:50:20|361.92|359.92|361.77|359.77|361.93|359.93|361.77|359.77|20
1609653030000|2021-01-03 05:50:30|361.75|359.75|361.74|359.74|361.75|359.75|361.68|359.68|18
1609653040000|2021-01-03 05:50:40|361.72|359.72|361.62|359.62|361.72|359.72|361.62|359.62|10
1609653050000|2021-01-03 05:50:50|361.55|359.55|361.25|359.25|361.55|359.55|361.22|359.22|20
1609653060000|2021-01-03 05:51:00|361.24|359.24|361.13|359.13|361.24|359.24|361.09|359.09|20
1609653070000|2021-01-03 05:51:10|361.16|359.16|361.25|359.25|361.29|359.29|361.16|359.16|27
1609653080000|2021-01-03 05:51:20|361.26|359.26|361.26|359.26|361.27|359.27|361.23|359.23|12
1609653090000|2021-01-03 05:51:30|361.25|359.25|360.96|358.96|361.26|359.26|360.95|358.95|21
1609653100000|2021-01-03 05:51:40|360.97|358.97|361.07|359.07|361.09|359.09|360.91|358.91|17
1609653110000|2021-01-03 05:51:50|361.06|359.06|361.28|359.28|361.32|359.32|361.02|359.02|15
1609653120000|2021-01-03 05:52:00|361.3|359.3|361.21|359.21|361.3|359.3|361.16|359.16|21
1609653130000|2021-01-03 05:52:10|361.24|359.24|361.47|359.47|361.47|359.47|361.21|359.21|9
1609653140000|2021-01-03 05:52:20|361.49|359.49|361.64|359.64|361.64|359.64|361.33|359.33|22
1609653150000|2021-01-03 05:52:30|361.63|359.63|361.53|359.53|361.63|359.63|361.43|359.43|28
1609653160000|2021-01-03 05:52:40|361.52|359.52|361.53|359.53|361.58|359.58|361.52|359.52|10
1609653170000|2021-01-03 05:52:50|361.58|359.58|361.47|359.47|361.6|359.6|361.34|359.34|25
1609653180000|2021-01-03 05:53:00|361.45|359.45|361.3|359.3|361.45|359.45|361.18|359.18|20
1609653190000|2021-01-03 05:53:10|361.29|359.29|361.21|359.21|361.29|359.29|361.2|359.2|16
1609653200000|2021-01-03 05:53:20|361.22|359.22|361.45|359.45|361.5|359.5|361.22|359.22|21
1609653210000|2021-01-03 05:53:30|361.5|359.5|361.49|359.49|361.57|359.57|361.49|359.49|11
1609653220000|2021-01-03 05:53:40|361.5|359.5|361.56|359.56|361.57|359.57|361.46|359.46|13
1609653230000|2021-01-03 05:53:50|361.47|359.47|361.32|359.32|361.47|359.47|361.29|359.29|22
1609653240000|2021-01-03 05:54:00|361.33|359.33|361.39|359.39|361.42|359.42|361.33|359.33|16
1609653250000|2021-01-03 05:54:10|361.44|359.44|361.36|359.36|361.44|359.44|361.36|359.36|14
1609653260000|2021-01-03 05:54:20|361.35|359.35|361.55|359.55|361.56|359.56|361.35|359.35|15
1609653270000|2021-01-03 05:54:30|361.53|359.53|361.59|359.59|361.59|359.59|361.46|359.46|14
1609653280000|2021-01-03 05:54:40|361.56|359.56|361.43|359.43|361.6|359.6|361.42|359.42|20
1609653290000|2021-01-03 05:54:50|361.44|359.44|361.63|359.63|361.63|359.63|361.42|359.42|20
1609653300000|2021-01-03 05:55:00|361.61|359.61|361.42|359.42|361.64|359.64|361.39|359.39|13
1609653310000|2021-01-03 05:55:10|361.41|359.41|361.52|359.52|361.54|359.54|361.41|359.41|17
1609653320000|2021-01-03 05:55:20|361.54|359.54|361.56|359.56|361.56|359.56|361.52|359.52|6
1609653330000|2021-01-03 05:55:30|361.55|359.55|361.46|359.46|361.55|359.55|361.44|359.44|12
1609653340000|2021-01-03 05:55:40|361.47|359.47|361.54|359.54|361.58|359.58|361.46|359.46|16
1609653350000|2021-01-03 05:55:50|361.55|359.55|361.53|359.53|361.62|359.62|361.51|359.51|15
1609653360000|2021-01-03 05:56:00|361.52|359.52|361.45|359.45|361.54|359.54|361.4|359.4|24
1609653370000|2021-01-03 05:56:10|361.46|359.46|361.43|359.43|361.46|359.46|361.43|359.43|9
1609653380000|2021-01-03 05:56:20|361.46|359.46|361.35|359.35|361.48|359.48|361.35|359.35|19
1609653390000|2021-01-03 05:56:30|361.34|359.34|361.11|359.11|361.34|359.34|361.11|359.11|13
1609653400000|2021-01-03 05:56:40|361.12|359.12|360.85|358.85|361.12|359.12|360.84|358.84|24
1609653410000|2021-01-03 05:56:50|360.84|358.84|360.89|358.89|360.91|358.91|360.84|358.84|19
1609653420000|2021-01-03 05:57:00|360.9|358.9|360.68|358.68|360.9|358.9|360.68|358.68|23
1609653430000|2021-01-03 05:57:10|360.66|358.66|360.68|358.68|360.77|358.77|360.62|358.62|27
1609653440000|2021-01-03 05:57:20|360.69|358.69|360.96|358.96|361.03|359.03|360.68|358.68|30
1609653450000|2021-01-03 05:57:30|360.95|358.95|360.74|358.74|360.95|358.95|360.73|358.73|16
1609653460000|2021-01-03 05:57:40|360.68|358.68|360.64|358.64|360.69|358.69|360.64|358.64|19
1609653470000|2021-01-03 05:57:50|360.65|358.65|360.6|358.6|360.7|358.7|360.58|358.58|19
1609653480000|2021-01-03 05:58:00|360.59|358.59|360.36|358.36|360.69|358.69|360.36|358.36|24
1609653490000|2021-01-03 05:58:10|360.28|358.28|360.32|358.32|360.4|358.4|359.92|357.92|32
1609653500000|2021-01-03 05:58:20|360.27|358.27|360.35|358.35|360.44|358.44|360.2|358.2|29
1609653510000|2021-01-03 05:58:30|360.33|358.33|360.41|358.41|360.54|358.54|360.27|358.27|31
1609653520000|2021-01-03 05:58:40|360.37|358.37|360.29|358.29|360.38|358.38|360.2|358.2|23
1609653530000|2021-01-03 05:58:50|360.28|358.28|360.1|358.1|360.34|358.34|360.08|358.08|27
1609653540000|2021-01-03 05:59:00|360.11|358.11|360.05|358.05|360.21|358.21|360.04|358.04|26
1609653550000|2021-01-03 05:59:10|360.06|358.06|359.91|357.91|360.08|358.08|359.88|357.88|18
1609653560000|2021-01-03 05:59:20|359.89|357.89|360.03|358.03|360.04|358.04|359.87|357.87|26
1609653570000|2021-01-03 05:59:30|360.02|358.02|359.92|357.92|360.06|358.06|359.81|357.81|31
1609653580000|2021-01-03 05:59:40|359.93|357.93|360.09|358.09|360.09|358.09|359.88|357.88|26
1609653590000|2021-01-03 05:59:50|360.07|358.07|360.01|358.01|360.08|358.08|359.95|357.95|32
1609653600000|2021-01-03 06:00:00|360.04|358.04|360.02|358.02|360.09|358.09|359.92|357.92|33
1609653610000|2021-01-03 06:00:10|359.99|357.99|359.96|357.96|360.01|358.01|359.87|357.87|27
1609653620000|2021-01-03 06:00:20|359.98|357.98|359.89|357.89|360|358|359.89|357.89|17
1609653630000|2021-01-03 06:00:30|359.83|357.83|359.81|357.81|359.83|357.83|359.76|357.76|23
1609653640000|2021-01-03 06:00:40|359.82|357.82|359.7|357.7|359.89|357.89|359.7|357.7|27
1609653650000|2021-01-03 06:00:50|359.69|357.69|359.73|357.73|359.79|357.79|359.69|357.69|22
1609653660000|2021-01-03 06:01:00|359.68|357.68|359.72|357.72|359.76|357.76|359.67|357.67|18
1609653670000|2021-01-03 06:01:10|359.63|357.63|359.43|357.43|359.63|357.63|359.38|357.38|23
1609653680000|2021-01-03 06:01:20|359.39|357.39|359.41|357.41|359.45|357.45|359.37|357.37|24
1609653690000|2021-01-03 06:01:30|359.42|357.42|359.61|357.61|359.61|357.61|359.42|357.42|23
1609653700000|2021-01-03 06:01:40|359.62|357.62|359.66|357.66|359.73|357.73|359.62|357.62|15
1609653710000|2021-01-03 06:01:50|359.68|357.68|359.73|357.73|359.73|357.73|359.61|357.61|13
1609653720000|2021-01-03 06:02:00|359.74|357.74|359.65|357.65|359.76|357.76|359.6|357.6|18
1609653730000|2021-01-03 06:02:10|359.62|357.62|359.84|357.84|359.88|357.88|359.62|357.62|22
1609653740000|2021-01-03 06:02:20|359.83|357.83|359.96|357.96|359.96|357.96|359.82|357.82|17
1609653750000|2021-01-03 06:02:30|359.99|357.99|360.14|358.14|360.14|358.14|359.99|357.99|12
1609653760000|2021-01-03 06:02:40|360.15|358.15|360.1|358.1|360.19|358.19|360.05|358.05|26
1609653770000|2021-01-03 06:02:50|360.13|358.13|360.03|358.03|360.13|358.13|360.01|358.01|30
1609653780000|2021-01-03 06:03:00|360.04|358.04|360.13|358.13|360.14|358.14|360.04|358.04|17
1609653790000|2021-01-03 06:03:10|360.14|358.14|360.16|358.16|360.16|358.16|360.14|358.14|3
1609653800000|2021-01-03 06:03:20|360.17|358.17|360.27|358.27|360.3|358.3|360.17|358.17|17
1609653810000|2021-01-03 06:03:30|360.3|358.3|360.3|358.3|360.32|358.32|360.27|358.27|18
1609653820000|2021-01-03 06:03:40|360.29|358.29|360.26|358.26|360.36|358.36|360.23|358.23|17
1609653830000|2021-01-03 06:03:50|360.24|358.24|360.16|358.16|360.26|358.26|359.95|357.95|20
1609653840000|2021-01-03 06:04:00|360.21|358.21|360.2|358.2|360.26|358.26|360.15|358.15|22
1609653850000|2021-01-03 06:04:10|360.22|358.22|360.22|358.22|360.27|358.27|360.22|358.22|15
1609653860000|2021-01-03 06:04:20|360.21|358.21|360.28|358.28|360.28|358.28|360.21|358.21|18
1609653870000|2021-01-03 06:04:30|360.29|358.29|360.41|358.41|360.41|358.41|360.26|358.26|25
1609653880000|2021-01-03 06:04:40|360.4|358.4|360.42|358.42|360.43|358.43|360.4|358.4|17
1609653890000|2021-01-03 06:04:50|360.41|358.41|360.87|358.87|360.87|358.87|360.41|358.41|19
1609653900000|2021-01-03 06:05:00|360.98|358.98|360.74|358.74|360.98|358.98|360.66|358.66|30
1609653910000|2021-01-03 06:05:10|360.72|358.72|360.73|358.73|360.76|358.76|360.62|358.62|25
1609653920000|2021-01-03 06:05:20|360.74|358.74|360.71|358.71|360.79|358.79|360.67|358.67|17
1609653930000|2021-01-03 06:05:30|360.73|358.73|361.01|359.01|361.04|359.04|360.71|358.71|16
1609653940000|2021-01-03 06:05:40|360.97|358.97|361.23|359.23|361.23|359.23|360.97|358.97|28
1609653950000|2021-01-03 06:05:50|361.21|359.21|361.36|359.36|361.43|359.43|361.19|359.19|35
1609653960000|2021-01-03 06:06:00|361.38|359.38|361.38|359.38|361.47|359.47|361.33|359.33|27
1609653970000|2021-01-03 06:06:10|361.37|359.37|361.12|359.12|361.55|359.55|361.12|359.12|28
1609653980000|2021-01-03 06:06:20|361.18|359.18|361.38|359.38|361.38|359.38|361.18|359.18|22
1609653990000|2021-01-03 06:06:30|361.42|359.42|361.56|359.56|361.63|359.63|361.42|359.42|24
1609654000000|2021-01-03 06:06:40|361.55|359.55|361.53|359.53|361.56|359.56|361.38|359.38|21
1609654010000|2021-01-03 06:06:50|361.54|359.54|361.56|359.56|361.6|359.6|361.54|359.54|20
1609654020000|2021-01-03 06:07:00|361.53|359.53|361.45|359.45|361.62|359.62|361.45|359.45|30
1609654030000|2021-01-03 06:07:10|361.43|359.43|361.46|359.46|361.5|359.5|361.32|359.32|27
1609654040000|2021-01-03 06:07:20|361.5|359.5|361.65|359.65|361.65|359.65|361.49|359.49|22
1609654050000|2021-01-03 06:07:30|361.7|359.7|362.14|360.14|362.16|360.16|361.7|359.7|30
1609654060000|2021-01-03 06:07:40|362.12|360.12|361.98|359.98|362.13|360.13|361.87|359.87|28
1609654070000|2021-01-03 06:07:50|361.99|359.99|361.62|359.62|361.99|359.99|361.24|359.24|32
1609654080000|2021-01-03 06:08:00|361.63|359.63|361.81|359.81|361.87|359.87|361.62|359.62|27
1609654090000|2021-01-03 06:08:10|361.85|359.85|361.74|359.74|361.86|359.86|361.63|359.63|27
1609654100000|2021-01-03 06:08:20|361.7|359.7|361.47|359.47|361.7|359.7|361.42|359.42|30
1609654110000|2021-01-03 06:08:30|361.48|359.48|361.67|359.67|361.67|359.67|361.41|359.41|20
1609654120000|2021-01-03 06:08:40|361.68|359.68|361.66|359.66|361.68|359.68|361.61|359.61|18
1609654130000|2021-01-03 06:08:50|361.68|359.68|361.7|359.7|361.72|359.72|361.62|359.62|22
1609654140000|2021-01-03 06:09:00|361.67|359.67|362.17|360.17|362.17|360.17|361.65|359.65|20
1609654150000|2021-01-03 06:09:10|362.18|360.18|362.34|360.34|362.36|360.36|362.18|360.18|15
1609654160000|2021-01-03 06:09:20|362.35|360.35|362.35|360.35|362.36|360.36|362.31|360.31|13
1609654170000|2021-01-03 06:09:30|362.36|360.36|362.33|360.33|362.36|360.36|362.32|360.32|11
1609654180000|2021-01-03 06:09:40|362.32|360.32|362.46|360.46|362.46|360.46|362.28|360.28|14
1609654190000|2021-01-03 06:09:50|362.44|360.44|362.42|360.42|362.49|360.49|362.42|360.42|14
1609654200000|2021-01-03 06:10:00|362.37|360.37|362.63|360.63|362.69|360.69|362.36|360.36|17
1609654210000|2021-01-03 06:10:10|362.64|360.64|362.98|360.98|362.99|360.99|362.64|360.64|21
1609654220000|2021-01-03 06:10:20|363.01|361.01|363.19|361.19|363.24|361.24|363.01|361.01|21
1609654230000|2021-01-03 06:10:30|363.18|361.18|363.44|361.44|363.44|361.44|363.18|361.18|12
1609654240000|2021-01-03 06:10:40|363.42|361.42|363.31|361.31|363.64|361.64|363.25|361.25|20
1609654250000|2021-01-03 06:10:50|363.39|361.39|363.53|361.53|363.53|361.53|363.13|361.13|15
1609654260000|2021-01-03 06:11:00|363.6|361.6|363.78|361.78|364.13|362.13|363.4|361.4|25
1609654270000|2021-01-03 06:11:10|363.67|361.67|364.44|362.44|364.49|362.49|363.67|361.67|11
1609654280000|2021-01-03 06:11:20|364.45|362.45|364.28|362.28|364.45|362.45|363.71|361.71|29
1609654290000|2021-01-03 06:11:30|364.23|362.23|364.3|362.3|364.34|362.34|364.15|362.15|30
1609654300000|2021-01-03 06:11:40|364.31|362.31|364.49|362.49|364.49|362.49|362.72|360.72|28
1609654310000|2021-01-03 06:11:50|364.48|362.48|364.3|362.3|364.48|362.48|364.26|362.26|24
1609654320000|2021-01-03 06:12:00|364.36|362.36|364.25|362.25|364.36|362.36|364.24|362.24|27
1609654330000|2021-01-03 06:12:10|364.3|362.3|364.5|362.5|364.5|362.5|364.28|362.28|27
1609654340000|2021-01-03 06:12:20|364.49|362.49|364.17|362.17|364.49|362.49|363.82|361.82|24
1609654350000|2021-01-03 06:12:30|364.16|362.16|364.19|362.19|364.22|362.22|364.1|362.1|16
1609654360000|2021-01-03 06:12:40|364.2|362.2|364.1|362.1|364.24|362.24|364.09|362.09|24
1609654370000|2021-01-03 06:12:50|364.11|362.11|364.15|362.15|364.18|362.18|364.07|362.07|21
1609654380000|2021-01-03 06:13:00|364.18|362.18|364|362|364.18|362.18|363.96|361.96|21
1609654390000|2021-01-03 06:13:10|363.95|361.95|364.07|362.07|364.1|362.1|363.95|361.95|15
1609654400000|2021-01-03 06:13:20|364.08|362.08|364.21|362.21|364.3|362.3|364.08|362.08|14
1609654410000|2021-01-03 06:13:30|364.32|362.32|364.21|362.21|364.32|362.32|364.18|362.18|26
1609654420000|2021-01-03 06:13:40|364.22|362.22|364.21|362.21|364.23|362.23|363.89|361.89|28
1609654430000|2021-01-03 06:13:50|364.2|362.2|364.24|362.24|364.28|362.28|364.17|362.17|24
1609654440000|2021-01-03 06:14:00|364.25|362.25|364.33|362.33|364.38|362.38|364.21|362.21|22
1609654450000|2021-01-03 06:14:10|364.32|362.32|364.44|362.44|364.47|362.47|364.29|362.29|20
1609654460000|2021-01-03 06:14:20|364.46|362.46|365.02|363.02|365.02|363.02|364.46|362.46|34
1609654470000|2021-01-03 06:14:30|365|363|364.98|362.98|365.05|363.05|364.86|362.86|23
1609654480000|2021-01-03 06:14:40|364.95|362.95|364.86|362.86|364.96|362.96|364.71|362.71|24
1609654490000|2021-01-03 06:14:50|364.85|362.85|364.99|362.99|365.01|363.01|364.85|362.85|20
1609654500000|2021-01-03 06:15:00|364.91|362.91|365.16|363.16|365.17|363.17|364.91|362.91|16
1609654510000|2021-01-03 06:15:10|365.17|363.17|365.3|363.3|365.33|363.33|365.16|363.16|21
1609654520000|2021-01-03 06:15:20|365.33|363.33|365.66|363.66|365.66|363.66|365.23|363.23|19
1609654530000|2021-01-03 06:15:30|365.67|363.67|365.76|363.76|365.78|363.78|365.65|363.65|19
1609654540000|2021-01-03 06:15:40|365.71|363.71|365.88|363.88|365.88|363.88|365.68|363.68|10
1609654550000|2021-01-03 06:15:50|365.89|363.89|365.77|363.77|365.96|363.96|365.73|363.73|23
1609654560000|2021-01-03 06:16:00|365.83|363.83|364.82|362.82|365.83|363.83|364.66|362.66|24
1609654570000|2021-01-03 06:16:10|364.88|362.88|364.41|362.41|365.01|363.01|364.41|362.41|28
1609654580000|2021-01-03 06:16:20|364.51|362.51|364.66|362.66|364.89|362.89|364.51|362.51|26
1609654590000|2021-01-03 06:16:30|364.64|362.64|364.51|362.51|364.68|362.68|364.47|362.47|25
1609654600000|2021-01-03 06:16:40|364.53|362.53|363.69|361.69|364.53|362.53|363.63|361.63|26
1609654610000|2021-01-03 06:16:50|363.73|361.73|364.02|362.02|364.03|362.03|363.27|361.27|30
1609654620000|2021-01-03 06:17:00|364.01|362.01|364.04|362.04|364.11|362.11|363.97|361.97|25
1609654630000|2021-01-03 06:17:10|364.07|362.07|364.11|362.11|364.16|362.16|364.02|362.02|21
1609654640000|2021-01-03 06:17:20|364.12|362.12|364.33|362.33|364.4|362.4|364.09|362.09|20
1609654650000|2021-01-03 06:17:30|364.34|362.34|364.31|362.31|364.34|362.34|364.25|362.25|11
1609654660000|2021-01-03 06:17:40|364.3|362.3|364.37|362.37|364.42|362.42|364.3|362.3|29
1609654670000|2021-01-03 06:17:50|364.38|362.38|364.37|362.37|364.41|362.41|364.33|362.33|22
1609654680000|2021-01-03 06:18:00|364.36|362.36|364.36|362.36|364.41|362.41|364.35|362.35|9
1609654690000|2021-01-03 06:18:10|364.43|362.43|364.48|362.48|364.49|362.49|364.35|362.35|17
1609654700000|2021-01-03 06:18:20|364.43|362.43|364.57|362.57|364.67|362.67|364.41|362.41|22
1609654710000|2021-01-03 06:18:30|364.59|362.59|364.81|362.81|364.81|362.81|364.56|362.56|28
1609654720000|2021-01-03 06:18:40|364.91|362.91|364.96|362.96|365.04|363.04|364.58|362.58|22
1609654730000|2021-01-03 06:18:50|364.87|362.87|365.16|363.16|365.18|363.18|364.51|362.51|24
1609654740000|2021-01-03 06:19:00|365.17|363.17|364.96|362.96|365.38|363.38|364.96|362.96|16
1609654750000|2021-01-03 06:19:10|365.01|363.01|365.22|363.22|365.28|363.28|364.96|362.96|9
1609654760000|2021-01-03 06:19:20|364.96|362.96|365.8|363.8|365.8|363.8|364.96|362.96|3
1609654770000|2021-01-03 06:19:30|365.75|363.75|365.74|363.74|365.84|363.84|365.66|363.66|22
1609654780000|2021-01-03 06:19:40|365.85|363.85|365.88|363.88|365.95|363.95|365.81|363.81|8
1609654790000|2021-01-03 06:19:50|365.96|363.96|366.29|364.29|366.29|364.29|365.9|363.9|7
1609654800000|2021-01-03 06:20:00|366.35|364.35|366.42|364.42|366.42|364.42|366.33|364.33|11
1609654810000|2021-01-03 06:20:10|366.4|364.4|366.44|364.44|366.47|364.47|366.37|364.37|10
1609654820000|2021-01-03 06:20:20|366.37|364.37|366.46|364.46|366.52|364.52|366.37|364.37|15
1609654830000|2021-01-03 06:20:30|366.45|364.45|366.53|364.53|366.57|364.57|366.41|364.41|19
1609654840000|2021-01-03 06:20:40|366.54|364.54|366.66|364.66|366.66|364.66|366.41|364.41|13
1609654850000|2021-01-03 06:20:50|366.59|364.59|366.74|364.74|366.74|364.74|366.52|364.52|21
1609654860000|2021-01-03 06:21:00|366.64|364.64|366.52|364.52|366.87|364.87|366.52|364.52|10
1609654870000|2021-01-03 06:21:10|366.66|364.66|367.58|365.58|367.69|365.69|366.66|364.66|20
1609654880000|2021-01-03 06:21:20|367.64|365.64|368.05|366.05|368.1|366.1|367.41|365.41|23
1609654890000|2021-01-03 06:21:30|368.01|366.01|368|366|368.05|366.05|367.91|365.91|16
1609654900000|2021-01-03 06:21:40|367.91|365.91|368.11|366.11|368.11|366.11|367.91|365.91|26
1609654910000|2021-01-03 06:21:50|368.23|366.23|368.23|366.23|368.41|366.41|367.91|365.91|26
1609654920000|2021-01-03 06:22:00|368.32|366.32|368.89|366.89|369.05|367.05|368.21|366.21|24
1609654930000|2021-01-03 06:22:10|368.84|366.84|369.08|367.08|369.08|367.08|368.8|366.8|22
1609654940000|2021-01-03 06:22:20|368.97|366.97|368.97|366.97|369.05|367.05|368.77|366.77|24
1609654950000|2021-01-03 06:22:30|369.05|367.05|369|367|369.15|367.15|368.94|366.94|32
1609654960000|2021-01-03 06:22:40|369.02|367.02|368.2|366.2|369.05|367.05|368.14|366.14|34
1609654970000|2021-01-03 06:22:50|368.29|366.29|368.71|366.71|368.73|366.73|368.29|366.29|22
1609654980000|2021-01-03 06:23:00|368.7|366.7|368.72|366.72|369.08|367.08|368.69|366.69|27
1609654990000|2021-01-03 06:23:10|368.7|366.7|369.01|367.01|369.05|367.05|368.7|366.7|28
1609655000000|2021-01-03 06:23:20|369.02|367.02|369.27|367.27|369.3|367.3|368.97|366.97|25
1609655010000|2021-01-03 06:23:30|369.3|367.3|369.56|367.56|369.58|367.58|369.3|367.3|8
1609655020000|2021-01-03 06:23:40|369.58|367.58|369.24|367.24|369.63|367.63|369.2|367.2|26
1609655030000|2021-01-03 06:23:50|369.32|367.32|368.97|366.97|369.38|367.38|368.94|366.94|25
1609655040000|2021-01-03 06:24:00|368.94|366.94|368.13|366.13|368.94|366.94|368.13|366.13|35
1609655050000|2021-01-03 06:24:10|368.14|366.14|367.82|365.82|368.15|366.15|367.67|365.67|34
1609655060000|2021-01-03 06:24:20|367.81|365.81|368.46|366.46|368.62|366.62|367.78|365.78|24
1609655070000|2021-01-03 06:24:30|368.56|366.56|368.98|366.98|369.01|367.01|368.48|366.48|35
1609655080000|2021-01-03 06:24:40|368.95|366.95|368.87|366.87|369.09|367.09|368.87|366.87|31
1609655090000|2021-01-03 06:24:50|368.96|366.96|368.87|366.87|369.04|367.04|368.82|366.82|31
1609655100000|2021-01-03 06:25:00|368.85|366.85|368.35|366.35|368.91|366.91|368.34|366.34|34
1609655110000|2021-01-03 06:25:10|368.31|366.31|368.19|366.19|368.33|366.33|367.9|365.9|31
1609655120000|2021-01-03 06:25:20|368.17|366.17|368|366|368.17|366.17|367.99|365.99|23
1609655130000|2021-01-03 06:25:30|367.99|365.99|367.3|365.3|367.99|365.99|367.3|365.3|26
1609655140000|2021-01-03 06:25:40|367.26|365.26|366.92|364.92|367.57|365.57|366.91|364.91|26
1609655150000|2021-01-03 06:25:50|366.91|364.91|366.7|364.7|366.95|364.95|366.56|364.56|28
1609655160000|2021-01-03 06:26:00|366.69|364.69|366.86|364.86|366.87|364.87|366.63|364.63|26
1609655170000|2021-01-03 06:26:10|366.85|364.85|366.88|364.88|366.91|364.91|366.65|364.65|31
1609655180000|2021-01-03 06:26:20|366.85|364.85|367.27|365.27|367.37|365.37|366.73|364.73|30
1609655190000|2021-01-03 06:26:30|367.2|365.2|366.93|364.93|367.23|365.23|366.93|364.93|26
1609655200000|2021-01-03 06:26:40|366.95|364.95|367.4|365.4|367.4|365.4|366.61|364.61|21
1609655210000|2021-01-03 06:26:50|367.31|365.31|367.94|365.94|368.16|366.16|366.95|364.95|21
1609655220000|2021-01-03 06:27:00|367.95|365.95|367.41|365.41|367.95|365.95|367.33|365.33|22
1609655230000|2021-01-03 06:27:10|367.45|365.45|367.53|365.53|367.55|365.55|367.29|365.29|33
1609655240000|2021-01-03 06:27:20|367.55|365.55|367.71|365.71|367.75|365.75|367.55|365.55|14
1609655250000|2021-01-03 06:27:30|367.72|365.72|367.78|365.78|367.86|365.86|367.57|365.57|32
1609655260000|2021-01-03 06:27:40|367.77|365.77|367.83|365.83|367.91|365.91|367.67|365.67|24
1609655270000|2021-01-03 06:27:50|367.82|365.82|367.92|365.92|367.95|365.95|367.81|365.81|16
1609655280000|2021-01-03 06:28:00|367.86|365.86|367.9|365.9|367.9|365.9|367.73|365.73|30
1609655290000|2021-01-03 06:28:10|367.87|365.87|367.9|365.9|367.94|365.94|367.72|365.72|29
1609655300000|2021-01-03 06:28:20|367.86|365.86|367.56|365.56|367.86|365.86|367.43|365.43|32
1609655310000|2021-01-03 06:28:30|367.58|365.58|367.26|365.26|367.61|365.61|367.25|365.25|26
1609655320000|2021-01-03 06:28:40|367.21|365.21|367|365|367.21|365.21|366.99|364.99|17
1609655330000|2021-01-03 06:28:50|367.01|365.01|367.23|365.23|367.28|365.28|367.01|365.01|23
1609655340000|2021-01-03 06:29:00|367.22|365.22|367.15|365.15|367.33|365.33|367.06|365.06|25
1609655350000|2021-01-03 06:29:10|367.16|365.16|367.03|365.03|367.16|365.16|366.71|364.71|27
1609655360000|2021-01-03 06:29:20|367.07|365.07|367.19|365.19|367.3|365.3|367.07|365.07|20
1609655370000|2021-01-03 06:29:30|367.2|365.2|367.09|365.09|367.23|365.23|367.09|365.09|23
1609655380000|2021-01-03 06:29:40|367.08|365.08|367.11|365.11|367.11|365.11|367.01|365.01|23
1609655390000|2021-01-03 06:29:50|367.1|365.1|366.95|364.95|367.1|365.1|366.83|364.83|26
1609655400000|2021-01-03 06:30:00|366.93|364.93|367.37|365.37|367.37|365.37|366.93|364.93|23
1609655410000|2021-01-03 06:30:10|367.38|365.38|367.32|365.32|367.43|365.43|367.31|365.31|12
1609655420000|2021-01-03 06:30:20|367.37|365.37|367.33|365.33|367.42|365.42|367.32|365.32|16
1609655430000|2021-01-03 06:30:30|367.59|365.59|367.63|365.63|367.64|365.64|367.59|365.59|3
1609655440000|2021-01-03 06:30:40|367.57|365.57|367.85|365.85|367.85|365.85|367.42|365.42|35
1609655450000|2021-01-03 06:30:50|367.86|365.86|367.97|365.97|368.08|366.08|367.85|365.85|28
1609655460000|2021-01-03 06:31:00|367.99|365.99|367.97|365.97|367.99|365.99|367.76|365.76|20
1609655470000|2021-01-03 06:31:10|367.9|365.9|368.03|366.03|368.03|366.03|367.76|365.76|25
1609655480000|2021-01-03 06:31:20|368.02|366.02|367.81|365.81|368.02|366.02|367.81|365.81|23
1609655490000|2021-01-03 06:31:30|367.84|365.84|367.47|365.47|367.89|365.89|367.47|365.47|21
1609655500000|2021-01-03 06:31:40|367.46|365.46|367.16|365.16|367.46|365.46|367.01|365.01|33
1609655510000|2021-01-03 06:31:50|367.14|365.14|366.19|364.19|367.17|365.17|366.09|364.09|29
1609655520000|2021-01-03 06:32:00|366.18|364.18|366.28|364.28|366.3|364.3|365.99|363.99|29
1609655530000|2021-01-03 06:32:10|366.3|364.3|366.08|364.08|366.34|364.34|366.05|364.05|31
1609655540000|2021-01-03 06:32:20|366.07|364.07|365.65|363.65|366.09|364.09|365.63|363.63|22
1609655550000|2021-01-03 06:32:30|365.63|363.63|365.63|363.63|365.7|363.7|365.38|363.38|24
1609655560000|2021-01-03 06:32:40|365.54|363.54|365.37|363.37|365.63|363.63|365.22|363.22|28
1609655570000|2021-01-03 06:32:50|365.1|363.1|365.24|363.24|365.27|363.27|365.1|363.1|27
1609655580000|2021-01-03 06:33:00|365.27|363.27|365.41|363.41|365.44|363.44|365.13|363.13|23
1609655590000|2021-01-03 06:33:10|365.28|363.28|365.77|363.77|365.83|363.83|365.28|363.28|22
1609655600000|2021-01-03 06:33:20|365.75|363.75|366.09|364.09|366.23|364.23|365.73|363.73|20
1609655610000|2021-01-03 06:33:30|366.1|364.1|366.47|364.47|366.49|364.49|366.1|364.1|21
1609655620000|2021-01-03 06:33:40|366.48|364.48|366.37|364.37|366.5|364.5|366.26|364.26|32
1609655630000|2021-01-03 06:33:50|366.39|364.39|366.46|364.46|366.58|364.58|366.39|364.39|14
1609655640000|2021-01-03 06:34:00|366.44|364.44|366.15|364.15|366.45|364.45|366.1|364.1|20
1609655650000|2021-01-03 06:34:10|366.19|364.19|366.16|364.16|366.19|364.19|366.09|364.09|28
1609655660000|2021-01-03 06:34:20|366.14|364.14|366.2|364.2|366.34|364.34|366.14|364.14|33
1609655670000|2021-01-03 06:34:30|366.21|364.21|366.22|364.22|366.27|364.27|366.18|364.18|23
1609655680000|2021-01-03 06:34:40|366.21|364.21|366.06|364.06|366.24|364.24|366.06|364.06|16
1609655690000|2021-01-03 06:34:50|366.09|364.09|365.98|363.98|366.17|364.17|365.96|363.96|17
1609655700000|2021-01-03 06:35:00|365.99|363.99|365.46|363.46|365.99|363.99|365.44|363.44|30
1609655710000|2021-01-03 06:35:10|365.47|363.47|365.65|363.65|365.65|363.65|365.45|363.45|25
1609655720000|2021-01-03 06:35:20|365.69|363.69|365.7|363.7|365.72|363.72|365.61|363.61|17
1609655730000|2021-01-03 06:35:30|365.69|363.69|365.58|363.58|365.7|363.7|365.58|363.58|18
1609655740000|2021-01-03 06:35:40|365.57|363.57|365.62|363.62|365.62|363.62|365.54|363.54|26
1609655750000|2021-01-03 06:35:50|365.63|363.63|365.64|363.64|365.65|363.65|365.62|363.62|9
1609655760000|2021-01-03 06:36:00|365.65|363.65|365.67|363.67|365.71|363.71|365.62|363.62|11
1609655770000|2021-01-03 06:36:10|365.68|363.68|365.66|363.66|365.68|363.68|365.66|363.66|5
1609655780000|2021-01-03 06:36:20|365.67|363.67|365.62|363.62|365.67|363.67|365.62|363.62|10
1609655790000|2021-01-03 06:36:30|365.61|363.61|365.64|363.64|365.64|363.64|365.61|363.61|8
1609655800000|2021-01-03 06:36:40|365.59|363.59|365.71|363.71|365.71|363.71|365.59|363.59|13
1609655810000|2021-01-03 06:36:50|365.72|363.72|366|364|366|364|365.71|363.71|21
1609655820000|2021-01-03 06:37:00|366.01|364.01|366.41|364.41|366.43|364.43|365.87|363.87|19
1609655830000|2021-01-03 06:37:10|366.33|364.33|366.61|364.61|366.7|364.7|366.33|364.33|31
1609655840000|2021-01-03 06:37:20|366.63|364.63|366.64|364.64|366.7|364.7|366.63|364.63|7
1609655850000|2021-01-03 06:37:30|366.71|364.71|366.65|364.65|366.81|364.81|366.64|364.64|16
1609655860000|2021-01-03 06:37:40|366.66|364.66|366.71|364.71|366.76|364.76|366.64|364.64|16
1609655870000|2021-01-03 06:37:50|366.7|364.7|366.84|364.84|366.85|364.85|366.69|364.69|23
1609655880000|2021-01-03 06:38:00|366.85|364.85|366.82|364.82|366.87|364.87|366.75|364.75|16
1609655890000|2021-01-03 06:38:10|366.83|364.83|366.8|364.8|366.89|364.89|366.8|364.8|19
1609655900000|2021-01-03 06:38:20|366.79|364.79|366.82|364.82|366.82|364.82|366.64|364.64|24
1609655910000|2021-01-03 06:38:30|366.83|364.83|366.68|364.68|366.87|364.87|366.68|364.68|21
1609655920000|2021-01-03 06:38:40|366.67|364.67|366.66|364.66|366.71|364.71|366.65|364.65|15
1609655930000|2021-01-03 06:38:50|366.67|364.67|366.64|364.64|366.67|364.67|366.64|364.64|2
1609655940000|2021-01-03 06:39:00|366.61|364.61|366.7|364.7|366.71|364.71|366.61|364.61|13
1609655950000|2021-01-03 06:39:10|366.69|364.69|366.64|364.64|366.71|364.71|366.64|364.64|7
1609655960000|2021-01-03 06:39:20|366.65|364.65|366.64|364.64|366.65|364.65|366.64|364.64|4
1609655970000|2021-01-03 06:39:30|366.65|364.65|365.99|363.99|366.66|364.66|365.99|363.99|21
1609655980000|2021-01-03 06:39:40|366.01|364.01|366.05|364.05|366.13|364.13|366.01|364.01|17
1609655990000|2021-01-03 06:39:50|366.06|364.06|365.98|363.98|366.06|364.06|365.98|363.98|15
1609656000000|2021-01-03 06:40:00|365.99|363.99|366.02|364.02|366.04|364.04|365.98|363.98|9
1609656010000|2021-01-03 06:40:10|366|364|366.19|364.19|366.22|364.22|366|364|13
1609656020000|2021-01-03 06:40:20|366.2|364.2|366.24|364.24|366.28|364.28|366.13|364.13|14
1609656030000|2021-01-03 06:40:30|366.21|364.21|366.41|364.41|366.46|364.46|366.13|364.13|20
1609656040000|2021-01-03 06:40:40|366.42|364.42|366.71|364.71|366.71|364.71|366.39|364.39|21
1609656050000|2021-01-03 06:40:50|366.7|364.7|366.63|364.63|366.7|364.7|366.55|364.55|8
1609656060000|2021-01-03 06:41:00|366.64|364.64|366.72|364.72|366.78|364.78|366.51|364.51|15
1609656070000|2021-01-03 06:41:10|366.65|364.65|366.53|364.53|366.73|364.73|366.53|364.53|25
1609656080000|2021-01-03 06:41:20|366.51|364.51|366.39|364.39|366.53|364.53|366.36|364.36|25
1609656090000|2021-01-03 06:41:30|366.36|364.36|366.63|364.63|366.64|364.64|366.34|364.34|20
1609656100000|2021-01-03 06:41:40|366.6|364.6|366.41|364.41|366.6|364.6|366.33|364.33|20
1609656110000|2021-01-03 06:41:50|366.43|364.43|366.57|364.57|366.59|364.59|366.43|364.43|10
1609656120000|2021-01-03 06:42:00|366.58|364.58|366.61|364.61|366.61|364.61|366.42|364.42|14
1609656130000|2021-01-03 06:42:10|366.56|364.56|366.42|364.42|366.61|364.61|366.42|364.42|4
1609656140000|2021-01-03 06:42:20|366.54|364.54|366.46|364.46|366.54|364.54|366.42|364.42|12
1609656150000|2021-01-03 06:42:30|366.47|364.47|366.39|364.39|366.5|364.5|366.35|364.35|22
1609656160000|2021-01-03 06:42:40|366.38|364.38|366.41|364.41|366.41|364.41|366.37|364.37|11
1609656170000|2021-01-03 06:42:50|366.39|364.39|366.38|364.38|366.43|364.43|366.3|364.3|13
1609656180000|2021-01-03 06:43:00|366.43|364.43|366.54|364.54|366.54|364.54|366.38|364.38|14
1609656190000|2021-01-03 06:43:10|366.52|364.52|366.44|364.44|366.52|364.52|366.23|364.23|15
1609656200000|2021-01-03 06:43:20|366.45|364.45|366.5|364.5|366.52|364.52|366.45|364.45|15
1609656210000|2021-01-03 06:43:30|366.47|364.47|366.58|364.58|366.58|364.58|366.47|364.47|13
1609656220000|2021-01-03 06:43:40|366.55|364.55|366.51|364.51|366.55|364.55|366.48|364.48|10
1609656230000|2021-01-03 06:43:50|366.52|364.52|366.55|364.55|366.59|364.59|366.52|364.52|9
1609656240000|2021-01-03 06:44:00|366.57|364.57|366.5|364.5|366.59|364.59|366.46|364.46|19
1609656250000|2021-01-03 06:44:10|366.49|364.49|366.54|364.54|366.55|364.55|366.49|364.49|11
1609656260000|2021-01-03 06:44:20|366.56|364.56|366.35|364.35|366.56|364.56|366.34|364.34|17
1609656270000|2021-01-03 06:44:30|366.34|364.34|366.26|364.26|366.37|364.37|366.21|364.21|21
1609656280000|2021-01-03 06:44:40|366.25|364.25|366.11|364.11|366.25|364.25|366.11|364.11|23
1609656290000|2021-01-03 06:44:50|366.07|364.07|365.97|363.97|366.08|364.08|365.92|363.92|15
1609656300000|2021-01-03 06:45:00|365.96|363.96|366.01|364.01|366.03|364.03|365.88|363.88|24
1609656310000|2021-01-03 06:45:10|365.98|363.98|366.05|364.05|366.18|364.18|365.85|363.85|19
1609656320000|2021-01-03 06:45:20|366.02|364.02|365.99|363.99|366.07|364.07|365.88|363.88|11
1609656330000|2021-01-03 06:45:30|366.02|364.02|366|364|366.08|364.08|365.99|363.99|21
1609656340000|2021-01-03 06:45:40|366.05|364.05|366.11|364.11|366.11|364.11|366.04|364.04|7
1609656350000|2021-01-03 06:45:50|366.1|364.1|366.19|364.19|366.43|364.43|366.1|364.1|12
1609656360000|2021-01-03 06:46:00|366.2|364.2|366.15|364.15|366.31|364.31|366.09|364.09|18
1609656370000|2021-01-03 06:46:10|366.16|364.16|366.72|364.72|366.75|364.75|366.16|364.16|19
1609656380000|2021-01-03 06:46:20|366.74|364.74|366.27|364.27|366.76|364.76|366.22|364.22|12
1609656390000|2021-01-03 06:46:30|366.25|364.25|366.49|364.49|366.51|364.51|366.25|364.25|14
1609656400000|2021-01-03 06:46:40|366.54|364.54|366.58|364.58|366.75|364.75|366.48|364.48|12
1609656410000|2021-01-03 06:46:50|366.74|364.74|366.68|364.68|366.77|364.77|366.68|364.68|7
1609656420000|2021-01-03 06:47:00|366.71|364.71|366.71|364.71|366.74|364.74|366.66|364.66|7
1609656430000|2021-01-03 06:47:10|366.85|364.85|366.73|364.73|366.86|364.86|366.67|364.67|17
1609656440000|2021-01-03 06:47:20|366.75|364.75|366.76|364.76|366.78|364.78|366.7|364.7|17
1609656450000|2021-01-03 06:47:30|366.79|364.79|366.74|364.74|366.79|364.79|366.74|364.74|3
1609656470000|2021-01-03 06:47:50|366.68|364.68|366.62|364.62|366.69|364.69|366.62|364.62|12
1609656480000|2021-01-03 06:48:00|366.63|364.63|366.26|364.26|366.63|364.63|366.26|364.26|25
1609656490000|2021-01-03 06:48:10|366.25|364.25|366.24|364.24|366.4|364.4|366.2|364.2|21
1609656500000|2021-01-03 06:48:20|366.25|364.25|366.44|364.44|366.55|364.55|366.25|364.25|20
1609656510000|2021-01-03 06:48:30|366.46|364.46|366.2|364.2|366.46|364.46|366.14|364.14|20
1609656520000|2021-01-03 06:48:40|366.19|364.19|366.08|364.08|366.19|364.19|366.05|364.05|16
1609656530000|2021-01-03 06:48:50|366.07|364.07|365.76|363.76|366.1|364.1|365.74|363.74|12
1609656540000|2021-01-03 06:49:00|365.75|363.75|365.25|363.25|365.75|363.75|365.25|363.25|24
1609656550000|2021-01-03 06:49:10|365.26|363.26|365.08|363.08|365.28|363.28|365.07|363.07|23
1609656560000|2021-01-03 06:49:20|365.06|363.06|363.5|361.5|365.07|363.07|363.32|361.32|30
1609656570000|2021-01-03 06:49:30|363.51|361.51|363.67|361.67|363.9|361.9|363.51|361.51|36
1609656580000|2021-01-03 06:49:40|363.77|361.77|363.13|361.13|363.79|361.79|362.82|360.82|31
1609656590000|2021-01-03 06:49:50|363.11|361.11|362.6|360.6|363.11|361.11|362.6|360.6|29
1609656600000|2021-01-03 06:50:00|362.57|360.57|362.64|360.64|362.7|360.7|362.54|360.54|31
1609656610000|2021-01-03 06:50:10|362.66|360.66|362.88|360.88|362.92|360.92|362.66|360.66|28
1609656620000|2021-01-03 06:50:20|362.89|360.89|362.87|360.87|362.9|360.9|362.8|360.8|28
1609656630000|2021-01-03 06:50:30|362.89|360.89|362.73|360.73|362.98|360.98|362.73|360.73|24
1609656640000|2021-01-03 06:50:40|362.77|360.77|362.67|360.67|362.87|360.87|362.61|360.61|20
1609656650000|2021-01-03 06:50:50|362.66|360.66|362.82|360.82|362.82|360.82|362.58|360.58|32
1609656660000|2021-01-03 06:51:00|362.83|360.83|362.9|360.9|363.05|361.05|362.72|360.72|26
1609656670000|2021-01-03 06:51:10|362.86|360.86|362.83|360.83|362.9|360.9|362.64|360.64|30
1609656680000|2021-01-03 06:51:20|362.87|360.87|363.08|361.08|363.08|361.08|362.84|360.84|20
1609656690000|2021-01-03 06:51:30|363.07|361.07|362.9|360.9|363.09|361.09|362.9|360.9|23
1609656700000|2021-01-03 06:51:40|362.95|360.95|363.23|361.23|363.26|361.26|362.91|360.91|28
1609656710000|2021-01-03 06:51:50|363.24|361.24|363.13|361.13|363.28|361.28|363.13|361.13|24
1609656720000|2021-01-03 06:52:00|363.14|361.14|363.15|361.15|363.18|361.18|363.11|361.11|14
1609656730000|2021-01-03 06:52:10|363.1|361.1|363.11|361.11|363.2|361.2|363.1|361.1|13
1609656740000|2021-01-03 06:52:20|363.08|361.08|363.03|361.03|363.09|361.09|363.03|361.03|14
1609656750000|2021-01-03 06:52:30|363.05|361.05|363.03|361.03|363.07|361.07|363.03|361.03|11
1609656760000|2021-01-03 06:52:40|363.02|361.02|363.01|361.01|363.06|361.06|363.01|361.01|12
1609656770000|2021-01-03 06:52:50|363.03|361.03|363.03|361.03|363.04|361.04|363.03|361.03|5
1609656780000|2021-01-03 06:53:00|363.04|361.04|363|361|363.04|361.04|362.99|360.99|4
1609656790000|2021-01-03 06:53:10|363.01|361.01|363.08|361.08|363.12|361.12|363.01|361.01|21
1609656800000|2021-01-03 06:53:20|363.07|361.07|363.07|361.07|363.14|361.14|363.06|361.06|20
1609656810000|2021-01-03 06:53:30|363.06|361.06|363.09|361.09|363.12|361.12|363.06|361.06|14
1609656820000|2021-01-03 06:53:40|363.1|361.1|363.16|361.16|363.16|361.16|363.09|361.09|13
1609656830000|2021-01-03 06:53:50|363.28|361.28|363.48|361.48|363.48|361.48|363.18|361.18|17
1609656840000|2021-01-03 06:54:00|363.5|361.5|363.29|361.29|363.5|361.5|363.26|361.26|14
1609656850000|2021-01-03 06:54:10|363.27|361.27|363.38|361.38|363.46|361.46|363.27|361.27|29
1609656860000|2021-01-03 06:54:20|363.39|361.39|363.37|361.37|363.45|361.45|363.37|361.37|17
1609656870000|2021-01-03 06:54:30|363.36|361.36|363.34|361.34|363.39|361.39|363.29|361.29|15
1609656880000|2021-01-03 06:54:40|363.33|361.33|363.25|361.25|363.33|361.33|363.25|361.25|15
1609656890000|2021-01-03 06:54:50|363.26|361.26|363.27|361.27|363.27|361.27|363.25|361.25|18
1609656900000|2021-01-03 06:55:00|363.26|361.26|363.38|361.38|363.46|361.46|363.24|361.24|22
1609656910000|2021-01-03 06:55:10|363.42|361.42|363.42|361.42|363.54|361.54|363.36|361.36|24
1609656920000|2021-01-03 06:55:20|363.43|361.43|363.43|361.43|363.53|361.53|363.35|361.35|23
1609656930000|2021-01-03 06:55:30|363.45|361.45|363.65|361.65|363.74|361.74|363.45|361.45|18
1609656940000|2021-01-03 06:55:40|363.61|361.61|363.65|361.65|363.68|361.68|363.59|361.59|23
1609656950000|2021-01-03 06:55:50|363.68|361.68|363.76|361.76|363.82|361.82|363.65|361.65|19
1609656960000|2021-01-03 06:56:00|363.79|361.79|363.7|361.7|363.8|361.8|363.67|361.67|18
1609656970000|2021-01-03 06:56:10|363.69|361.69|363.77|361.77|363.77|361.77|363.66|361.66|18
1609656980000|2021-01-03 06:56:20|363.76|361.76|363.81|361.81|363.83|361.83|363.67|361.67|24
1609656990000|2021-01-03 06:56:30|363.78|361.78|363.93|361.93|363.93|361.93|363.78|361.78|10
1609657000000|2021-01-03 06:56:40|363.87|361.87|363.92|361.92|363.92|361.92|363.82|361.82|14
1609657010000|2021-01-03 06:56:50|363.9|361.9|363.87|361.87|363.92|361.92|363.84|361.84|22
1609657020000|2021-01-03 06:57:00|363.86|361.86|363.8|361.8|363.88|361.88|363.75|361.75|18
1609657030000|2021-01-03 06:57:10|363.79|361.79|363.74|361.74|363.8|361.8|363.74|361.74|16
1609657040000|2021-01-03 06:57:20|363.81|361.81|363.75|361.75|363.82|361.82|363.71|361.71|22
1609657050000|2021-01-03 06:57:30|363.79|361.79|363.82|361.82|363.87|361.87|363.74|361.74|19
1609657060000|2021-01-03 06:57:40|363.83|361.83|363.83|361.83|363.91|361.91|363.82|361.82|16
1609657070000|2021-01-03 06:57:50|363.84|361.84|363.8|361.8|363.97|361.97|363.8|361.8|18
1609657080000|2021-01-03 06:58:00|363.93|361.93|363.94|361.94|363.96|361.96|363.88|361.88|10
1609657090000|2021-01-03 06:58:10|363.92|361.92|363.92|361.92|363.93|361.93|363.89|361.89|6
1609657100000|2021-01-03 06:58:20|363.93|361.93|363.92|361.92|363.93|361.93|363.83|361.83|14
1609657110000|2021-01-03 06:58:30|363.91|361.91|363.9|361.9|363.92|361.92|363.77|361.77|24
1609657120000|2021-01-03 06:58:40|363.89|361.89|364.22|362.22|364.22|362.22|363.89|361.89|18
1609657130000|2021-01-03 06:58:50|364.05|362.05|364.62|362.62|364.76|362.76|364.05|362.05|20
1609657140000|2021-01-03 06:59:00|364.65|362.65|364.65|362.65|364.73|362.73|364.58|362.58|19
1609657150000|2021-01-03 06:59:10|364.64|362.64|364.29|362.29|364.72|362.72|364.29|362.29|25
1609657160000|2021-01-03 06:59:20|364.27|362.27|364.38|362.38|364.63|362.63|364.27|362.27|17
1609657170000|2021-01-03 06:59:30|364.39|362.39|364.38|362.38|364.52|362.52|364.36|362.36|24
1609657180000|2021-01-03 06:59:40|364.37|362.37|364.57|362.57|364.57|362.57|364.33|362.33|21
1609657190000|2021-01-03 06:59:50|364.53|362.53|364.62|362.62|364.78|362.78|364.53|362.53|21
1609657200000|2021-01-03 07:00:00|364.63|362.63|364.48|362.48|364.64|362.64|364.48|362.48|26
1609657210000|2021-01-03 07:00:10|364.49|362.49|364.35|362.35|364.49|362.49|364.24|362.24|22
1609657220000|2021-01-03 07:00:20|364.34|362.34|364.28|362.28|364.35|362.35|364.27|362.27|14
1609657230000|2021-01-03 07:00:30|364.29|362.29|364.24|362.24|364.29|362.29|364.24|362.24|7
1609657240000|2021-01-03 07:00:40|364.22|362.22|363.88|361.88|364.22|362.22|363.86|361.86|21
1609657250000|2021-01-03 07:00:50|363.9|361.9|364.04|362.04|364.06|362.06|363.87|361.87|31
1609657260000|2021-01-03 07:01:00|364.03|362.03|364.11|362.11|364.15|362.15|364|362|23
1609657270000|2021-01-03 07:01:10|364.09|362.09|364.09|362.09|364.24|362.24|364|362|24
1609657280000|2021-01-03 07:01:20|364.14|362.14|364.28|362.28|364.32|362.32|364.1|362.1|23
1609657290000|2021-01-03 07:01:30|364.19|362.19|364.12|362.12|364.23|362.23|364.05|362.05|24
1609657300000|2021-01-03 07:01:40|364.16|362.16|364.08|362.08|364.16|362.16|364.03|362.03|28
1609657310000|2021-01-03 07:01:50|364.07|362.07|364.18|362.18|364.19|362.19|364.05|362.05|24
1609657320000|2021-01-03 07:02:00|364.17|362.17|364.15|362.15|364.21|362.21|364.11|362.11|13
1609657330000|2021-01-03 07:02:10|364.24|362.24|364.32|362.32|364.32|362.32|364.15|362.15|13
1609657340000|2021-01-03 07:02:20|364.24|362.24|364.38|362.38|364.44|362.44|364.19|362.19|21
1609657350000|2021-01-03 07:02:30|364.34|362.34|364.67|362.67|364.73|362.73|364.34|362.34|18
1609657360000|2021-01-03 07:02:40|364.65|362.65|364.74|362.74|364.75|362.75|364.65|362.65|22
1609657370000|2021-01-03 07:02:50|364.73|362.73|364.55|362.55|364.73|362.73|364.52|362.52|23
1609657380000|2021-01-03 07:03:00|364.54|362.54|364.37|362.37|364.56|362.56|364.34|362.34|24
1609657390000|2021-01-03 07:03:10|364.38|362.38|364.49|362.49|364.52|362.52|364.31|362.31|26
1609657400000|2021-01-03 07:03:20|364.48|362.48|364.53|362.53|364.59|362.59|364.46|362.46|23
1609657410000|2021-01-03 07:03:30|364.52|362.52|364.52|362.52|364.58|362.58|364.46|362.46|23
1609657420000|2021-01-03 07:03:40|364.53|362.53|364.76|362.76|364.76|362.76|364.53|362.53|22
1609657430000|2021-01-03 07:03:50|364.75|362.75|364.69|362.69|364.76|362.76|364.66|362.66|18
1609657440000|2021-01-03 07:04:00|364.73|362.73|364.54|362.54|364.73|362.73|364.54|362.54|21
1609657450000|2021-01-03 07:04:10|364.58|362.58|364.43|362.43|364.58|362.58|364.39|362.39|26
1609657460000|2021-01-03 07:04:20|364.44|362.44|364.55|362.55|364.66|362.66|364.43|362.43|18
1609657470000|2021-01-03 07:04:30|364.57|362.57|364.56|362.56|364.58|362.58|364.46|362.46|22
1609657480000|2021-01-03 07:04:40|364.49|362.49|364.62|362.62|364.62|362.62|364.43|362.43|6
1609657490000|2021-01-03 07:04:50|364.63|362.63|364.73|362.73|364.79|362.79|364.63|362.63|17
1609657500000|2021-01-03 07:05:00|364.72|362.72|364.43|362.43|364.72|362.72|364.43|362.43|17
1609657510000|2021-01-03 07:05:10|364.47|362.47|364.65|362.65|364.66|362.66|364.44|362.44|22
1609657520000|2021-01-03 07:05:20|364.66|362.66|364.51|362.51|364.67|362.67|364.5|362.5|14
1609657530000|2021-01-03 07:05:30|364.5|362.5|364.68|362.68|364.68|362.68|364.41|362.41|24
1609657540000|2021-01-03 07:05:40|364.67|362.67|364.71|362.71|364.71|362.71|364.67|362.67|6
1609657550000|2021-01-03 07:05:50|364.72|362.72|364.9|362.9|364.92|362.92|364.71|362.71|19
1609657560000|2021-01-03 07:06:00|364.81|362.81|364.71|362.71|364.82|362.82|364.7|362.7|10
1609657570000|2021-01-03 07:06:10|364.7|362.7|364.98|362.98|364.98|362.98|364.67|362.67|17
1609657580000|2021-01-03 07:06:20|364.99|362.99|364.73|362.73|365.08|363.08|364.69|362.69|19
1609657590000|2021-01-03 07:06:30|364.77|362.77|365.11|363.11|365.13|363.13|364.72|362.72|15
1609657600000|2021-01-03 07:06:40|365.05|363.05|364.99|362.99|365.05|363.05|364.85|362.85|14
1609657610000|2021-01-03 07:06:50|364.95|362.95|364.98|362.98|364.99|362.99|364.91|362.91|8
1609657620000|2021-01-03 07:07:00|365.04|363.04|365.22|363.22|365.27|363.27|364.9|362.9|18
1609657630000|2021-01-03 07:07:10|365.25|363.25|365.23|363.23|365.25|363.25|365.17|363.17|21
1609657640000|2021-01-03 07:07:20|365.24|363.24|365.19|363.19|365.24|363.24|365.11|363.11|23
1609657650000|2021-01-03 07:07:30|365.2|363.2|365.2|363.2|365.23|363.23|365.18|363.18|14
1609657660000|2021-01-03 07:07:40|365.18|363.18|365.13|363.13|365.23|363.23|365.13|363.13|19
1609657670000|2021-01-03 07:07:50|365.14|363.14|365.2|363.2|365.2|363.2|365.14|363.14|17
1609657680000|2021-01-03 07:08:00|365.19|363.19|365.16|363.16|365.21|363.21|365.06|363.06|24
1609657690000|2021-01-03 07:08:10|365.17|363.17|365.09|363.09|365.2|363.2|365.07|363.07|26
1609657700000|2021-01-03 07:08:20|365.08|363.08|365.16|363.16|365.17|363.17|364.99|362.99|35
1609657710000|2021-01-03 07:08:30|365.09|363.09|365.1|363.1|365.17|363.17|365.09|363.09|17
1609657720000|2021-01-03 07:08:40|365.09|363.09|365.01|363.01|365.12|363.12|364.96|362.96|22
1609657730000|2021-01-03 07:08:50|365.02|363.02|365.08|363.08|365.08|363.08|365.01|363.01|21
1609657740000|2021-01-03 07:09:00|365.04|363.04|365.08|363.08|365.12|363.12|365.04|363.04|18
1609657750000|2021-01-03 07:09:10|365.05|363.05|365.07|363.07|365.08|363.08|365.01|363.01|19
1609657760000|2021-01-03 07:09:20|365.02|363.02|364.92|362.92|365.06|363.06|364.92|362.92|19
1609657770000|2021-01-03 07:09:30|364.9|362.9|364.93|362.93|364.94|362.94|364.83|362.83|25
1609657780000|2021-01-03 07:09:40|364.92|362.92|364.84|362.84|365.03|363.03|364.77|362.77|19
1609657790000|2021-01-03 07:09:50|364.82|362.82|364.83|362.83|364.84|362.84|364.75|362.75|13
1609657800000|2021-01-03 07:10:00|364.85|362.85|364.77|362.77|364.85|362.85|364.77|362.77|13
1609657810000|2021-01-03 07:10:10|364.75|362.75|364.75|362.75|364.77|362.77|364.7|362.7|13
1609657820000|2021-01-03 07:10:20|364.74|362.74|364.66|362.66|364.78|362.78|364.66|362.66|11
1609657830000|2021-01-03 07:10:30|364.65|362.65|364.56|362.56|364.65|362.65|364.55|362.55|8
1609657840000|2021-01-03 07:10:40|364.55|362.55|364.53|362.53|364.56|362.56|364.53|362.53|6
1609657850000|2021-01-03 07:10:50|364.55|362.55|364.6|362.6|364.6|362.6|364.5|362.5|11
1609657860000|2021-01-03 07:11:00|364.59|362.59|364.23|362.23|364.63|362.63|364.17|362.17|20
1609657870000|2021-01-03 07:11:10|364.22|362.22|364.05|362.05|364.28|362.28|364.05|362.05|18
1609657880000|2021-01-03 07:11:20|364.06|362.06|363.77|361.77|364.06|362.06|363.77|361.77|12
1609657890000|2021-01-03 07:11:30|363.7|361.7|363.46|361.46|363.93|361.93|363.46|361.46|27
1609657900000|2021-01-03 07:11:40|363.42|361.42|363.55|361.55|363.55|361.55|363.4|361.4|25
1609657910000|2021-01-03 07:11:50|363.56|361.56|363.62|361.62|363.62|361.62|363.36|361.36|24
1609657920000|2021-01-03 07:12:00|363.61|361.61|363.56|361.56|363.63|361.63|363.54|361.54|16
1609657930000|2021-01-03 07:12:10|363.5|361.5|363.52|361.52|363.57|361.57|363.47|361.47|11
1609657940000|2021-01-03 07:12:20|363.59|361.59|363.56|361.56|363.59|361.59|363.52|361.52|10
1609657950000|2021-01-03 07:12:30|363.55|361.55|363.54|361.54|363.62|361.62|363.53|361.53|9
1609657960000|2021-01-03 07:12:40|363.53|361.53|363.5|361.5|363.61|361.61|363.47|361.47|14
1609657970000|2021-01-03 07:12:50|363.57|361.57|363.63|361.63|363.66|361.66|363.49|361.49|15
1609657980000|2021-01-03 07:13:00|363.67|361.67|363.6|361.6|363.68|361.68|363.57|361.57|9
1609657990000|2021-01-03 07:13:10|363.59|361.59|363.92|361.92|364.01|362.01|363.55|361.55|22
1609658000000|2021-01-03 07:13:20|363.93|361.93|363.93|361.93|363.93|361.93|363.91|361.91|11
1609658010000|2021-01-03 07:13:30|363.92|361.92|363.9|361.9|363.96|361.96|363.89|361.89|15
1609658020000|2021-01-03 07:13:40|363.91|361.91|363.9|361.9|363.91|361.91|363.9|361.9|4
1609658030000|2021-01-03 07:13:50|363.89|361.89|363.75|361.75|363.89|361.89|363.75|361.75|13
1609658040000|2021-01-03 07:14:00|363.77|361.77|363.89|361.89|363.93|361.93|363.76|361.76|17
1609658050000|2021-01-03 07:14:10|363.91|361.91|363.89|361.89|363.94|361.94|363.88|361.88|20
1609658060000|2021-01-03 07:14:20|363.91|361.91|363.93|361.93|363.99|361.99|363.91|361.91|16
1609658070000|2021-01-03 07:14:30|363.92|361.92|363.94|361.94|363.94|361.94|363.9|361.9|11
1609658080000|2021-01-03 07:14:40|364.06|362.06|363.94|361.94|364.09|362.09|363.85|361.85|19
1609658090000|2021-01-03 07:14:50|363.85|361.85|363.71|361.71|363.86|361.86|363.71|361.71|14
1609658100000|2021-01-03 07:15:00|363.74|361.74|363.5|361.5|363.74|361.74|363.5|361.5|22
1609658110000|2021-01-03 07:15:10|363.52|361.52|363.65|361.65|363.71|361.71|363.51|361.51|25
1609658120000|2021-01-03 07:15:20|363.62|361.62|363.57|361.57|363.63|361.63|363.54|361.54|14
1609658130000|2021-01-03 07:15:30|363.59|361.59|363.57|361.57|363.61|361.61|363.57|361.57|21
1609658140000|2021-01-03 07:15:40|363.55|361.55|363.51|361.51|363.55|361.55|363.45|361.45|12
1609658150000|2021-01-03 07:15:50|363.48|361.48|363.04|361.04|363.48|361.48|363.04|361.04|25
1609658160000|2021-01-03 07:16:00|363.06|361.06|363.08|361.08|363.2|361.2|362.96|360.96|25
1609658170000|2021-01-03 07:16:10|363.09|361.09|363.23|361.23|363.23|361.23|363.09|361.09|14
1609658180000|2021-01-03 07:16:20|363.15|361.15|363.11|361.11|363.19|361.19|363.1|361.1|11
1609658190000|2021-01-03 07:16:30|363.09|361.09|363.09|361.09|363.19|361.19|363.05|361.05|24
1609658200000|2021-01-03 07:16:40|363.08|361.08|362.99|360.99|363.11|361.11|362.9|360.9|20
1609658210000|2021-01-03 07:16:50|363|361|362.96|360.96|363|361|362.93|360.93|15
1609658220000|2021-01-03 07:17:00|362.97|360.97|362.87|360.87|362.97|360.97|362.85|360.85|13
1609658230000|2021-01-03 07:17:10|362.88|360.88|363.1|361.1|363.1|361.1|362.88|360.88|25
1609658240000|2021-01-03 07:17:20|363.08|361.08|363.1|361.1|363.11|361.11|363.03|361.03|14
1609658250000|2021-01-03 07:17:30|363.07|361.07|363.01|361.01|363.08|361.08|363.01|361.01|17
1609658260000|2021-01-03 07:17:40|363.03|361.03|362.96|360.96|363.04|361.04|362.96|360.96|15
1609658270000|2021-01-03 07:17:50|362.93|360.93|362.89|360.89|362.94|360.94|362.85|360.85|18
1609658280000|2021-01-03 07:18:00|362.91|360.91|362.99|360.99|363.06|361.06|362.89|360.89|22
1609658290000|2021-01-03 07:18:10|363.01|361.01|362.99|360.99|363.03|361.03|362.96|360.96|20
1609658300000|2021-01-03 07:18:20|363.01|361.01|363.01|361.01|363.03|361.03|362.99|360.99|17
1609658310000|2021-01-03 07:18:30|363|361|362.98|360.98|363.03|361.03|362.98|360.98|15
1609658320000|2021-01-03 07:18:40|362.97|360.97|362.98|360.98|363.07|361.07|362.96|360.96|23
1609658330000|2021-01-03 07:18:50|362.99|360.99|362.95|360.95|363.07|361.07|362.89|360.89|23
1609658340000|2021-01-03 07:19:00|362.93|360.93|362.83|360.83|363.15|361.15|362.82|360.82|23
1609658350000|2021-01-03 07:19:10|362.82|360.82|363|361|363.08|361.08|362.76|360.76|26
1609658360000|2021-01-03 07:19:20|362.99|360.99|362.91|360.91|362.99|360.99|362.81|360.81|24
1609658370000|2021-01-03 07:19:30|362.89|360.89|362.87|360.87|363.01|361.01|362.8|360.8|24
1609658380000|2021-01-03 07:19:40|362.85|360.85|362.84|360.84|362.9|360.9|362.75|360.75|26
1609658390000|2021-01-03 07:19:50|362.89|360.89|362.85|360.85|362.89|360.89|362.81|360.81|24
1609658400000|2021-01-03 07:20:00|362.83|360.83|363.14|361.14|363.14|361.14|362.81|360.81|16
1609658410000|2021-01-03 07:20:10|363|361|363.03|361.03|363.04|361.04|362.93|360.93|17
1609658420000|2021-01-03 07:20:20|362.99|360.99|362.91|360.91|363.29|361.29|362.9|360.9|25
1609658430000|2021-01-03 07:20:30|362.92|360.92|363.03|361.03|363.16|361.16|362.92|360.92|21
1609658440000|2021-01-03 07:20:40|363.04|361.04|363.17|361.17|363.27|361.27|362.96|360.96|19
1609658450000|2021-01-03 07:20:50|363.16|361.16|363.02|361.02|363.16|361.16|362.95|360.95|27
1609658460000|2021-01-03 07:21:00|362.99|360.99|363.02|361.02|363.02|361.02|362.96|360.96|11
1609658470000|2021-01-03 07:21:10|363.01|361.01|363.11|361.11|363.11|361.11|362.93|360.93|27
1609658480000|2021-01-03 07:21:20|362.98|360.98|363.08|361.08|363.08|361.08|362.98|360.98|19
1609658490000|2021-01-03 07:21:30|363.07|361.07|363.26|361.26|363.39|361.39|363.07|361.07|23
1609658500000|2021-01-03 07:21:40|363.27|361.27|363.28|361.28|363.66|361.66|363.26|361.26|24
1609658510000|2021-01-03 07:21:50|363.33|361.33|364.16|362.16|364.16|362.16|363.33|361.33|28
1609658520000|2021-01-03 07:22:00|364.05|362.05|364.7|362.7|364.77|362.77|364.05|362.05|17
1609658530000|2021-01-03 07:22:10|364.72|362.72|364.74|362.74|364.74|362.74|364.52|362.52|18
1609658540000|2021-01-03 07:22:20|364.65|362.65|364.94|362.94|364.94|362.94|364.65|362.65|27
1609658550000|2021-01-03 07:22:30|364.95|362.95|364.93|362.93|365.12|363.12|364.79|362.79|17
1609658560000|2021-01-03 07:22:40|364.92|362.92|365.93|363.93|365.93|363.93|364.92|362.92|27
1609658570000|2021-01-03 07:22:50|365.92|363.92|365.98|363.98|366.15|364.15|365.84|363.84|26
1609658580000|2021-01-03 07:23:00|365.99|363.99|365.94|363.94|366.09|364.09|365.88|363.88|26
1609658590000|2021-01-03 07:23:10|366.02|364.02|365.73|363.73|366.03|364.03|365.65|363.65|21
1609658600000|2021-01-03 07:23:20|365.81|363.81|366.04|364.04|366.07|364.07|365.69|363.69|32
1609658610000|2021-01-03 07:23:30|366.07|364.07|366.18|364.18|366.21|364.21|365.92|363.92|27
1609658620000|2021-01-03 07:23:40|366.2|364.2|366.06|364.06|366.5|364.5|365.91|363.91|27
1609658630000|2021-01-03 07:23:50|366.1|364.1|365.96|363.96|366.1|364.1|365.89|363.89|30
1609658640000|2021-01-03 07:24:00|365.97|363.97|365.73|363.73|366|364|365.73|363.73|24
1609658650000|2021-01-03 07:24:10|365.74|363.74|365.19|363.19|365.79|363.79|365.19|363.19|24
1609658660000|2021-01-03 07:24:20|365.03|363.03|365.24|363.24|365.47|363.47|365|363|31
1609658670000|2021-01-03 07:24:30|365.37|363.37|365.53|363.53|365.55|363.55|365.02|363.02|34
1609658680000|2021-01-03 07:24:40|365.54|363.54|365.56|363.56|365.74|363.74|365.11|363.11|29
1609658690000|2021-01-03 07:24:50|365.57|363.57|365.6|363.6|365.77|363.77|365.53|363.53|26
1609658700000|2021-01-03 07:25:00|365.63|363.63|365.47|363.47|365.75|363.75|365.47|363.47|28
1609658710000|2021-01-03 07:25:10|365.48|363.48|365.2|363.2|365.5|363.5|365.19|363.19|31
1609658720000|2021-01-03 07:25:20|365.19|363.19|365.28|363.28|365.32|363.32|365.19|363.19|32
1609658730000|2021-01-03 07:25:30|365.27|363.27|365.31|363.31|365.39|363.39|365.2|363.2|29
1609658740000|2021-01-03 07:25:40|365.3|363.3|365.28|363.28|365.36|363.36|365.2|363.2|25
1609658750000|2021-01-03 07:25:50|365.32|363.32|365.14|363.14|365.4|363.4|365.11|363.11|28
1609658760000|2021-01-03 07:26:00|365.17|363.17|365.15|363.15|365.25|363.25|364.98|362.98|29
1609658770000|2021-01-03 07:26:10|365.18|363.18|365.16|363.16|365.18|363.18|365.15|363.15|8
1609658780000|2021-01-03 07:26:20|365.18|363.18|365.24|363.24|365.3|363.3|365.01|363.01|26
1609658790000|2021-01-03 07:26:30|365.22|363.22|364.9|362.9|365.27|363.27|364.87|362.87|12
1609658800000|2021-01-03 07:26:40|364.91|362.91|365.07|363.07|365.15|363.15|364.91|362.91|25
1609658810000|2021-01-03 07:26:50|365.04|363.04|365.15|363.15|365.15|363.15|365.02|363.02|27
1609658820000|2021-01-03 07:27:00|365.18|363.18|364.97|362.97|365.19|363.19|364.97|362.97|17
1609658830000|2021-01-03 07:27:10|364.96|362.96|365.07|363.07|365.08|363.08|364.91|362.91|25
1609658840000|2021-01-03 07:27:20|365.04|363.04|365.1|363.1|365.17|363.17|364.99|362.99|21
1609658850000|2021-01-03 07:27:30|365.09|363.09|365.2|363.2|365.28|363.28|365.08|363.08|21
1609658860000|2021-01-03 07:27:40|365.24|363.24|365.23|363.23|365.29|363.29|365.23|363.23|15
1609658870000|2021-01-03 07:27:50|365.15|363.15|365.28|363.28|365.29|363.29|365.15|363.15|21
1609658880000|2021-01-03 07:28:00|365.29|363.29|365.17|363.17|365.29|363.29|365.06|363.06|20
1609658890000|2021-01-03 07:28:10|365.15|363.15|365.39|363.39|365.4|363.4|365.15|363.15|17
1609658900000|2021-01-03 07:28:20|365.38|363.38|365.5|363.5|365.5|363.5|365.33|363.33|23
1609658910000|2021-01-03 07:28:30|365.46|363.46|365.48|363.48|365.52|363.52|365.25|363.25|25
1609658920000|2021-01-03 07:28:40|365.47|363.47|365.53|363.53|365.54|363.54|365.47|363.47|17
1609658930000|2021-01-03 07:28:50|365.54|363.54|365.46|363.46|365.56|363.56|365.45|363.45|19
1609658940000|2021-01-03 07:29:00|365.45|363.45|365.5|363.5|365.5|363.5|365.3|363.3|18
1609658950000|2021-01-03 07:29:10|365.49|363.49|365.58|363.58|365.58|363.58|365.4|363.4|15
1609658960000|2021-01-03 07:29:20|365.61|363.61|365.58|363.58|365.63|363.63|365.52|363.52|13
1609658970000|2021-01-03 07:29:30|365.52|363.52|365.56|363.56|365.66|363.66|365.52|363.52|18
1609658980000|2021-01-03 07:29:40|365.65|363.65|365.86|363.86|365.89|363.89|365.65|363.65|17
1609658990000|2021-01-03 07:29:50|365.85|363.85|365.61|363.61|365.85|363.85|365.61|363.61|21
1609659000000|2021-01-03 07:30:00|365.59|363.59|365.38|363.38|365.63|363.63|365.38|363.38|18
1609659010000|2021-01-03 07:30:10|365.37|363.37|365.54|363.54|365.54|363.54|365.37|363.37|28
1609659020000|2021-01-03 07:30:20|365.52|363.52|365.25|363.25|365.57|363.57|365.08|363.08|27
1609659030000|2021-01-03 07:30:30|365.14|363.14|365.32|363.32|365.38|363.38|365|363|27
1609659040000|2021-01-03 07:30:40|365.38|363.38|365.68|363.68|365.75|363.75|365.38|363.38|33
1609659050000|2021-01-03 07:30:50|365.67|363.67|365.74|363.74|365.76|363.76|365.67|363.67|21
1609659060000|2021-01-03 07:31:00|365.75|363.75|365.88|363.88|365.91|363.91|365.75|363.75|19
1609659070000|2021-01-03 07:31:10|365.89|363.89|366.36|364.36|366.37|364.37|365.88|363.88|20
1609659080000|2021-01-03 07:31:20|366.25|364.25|367.08|365.08|367.08|365.08|366.13|364.13|24
1609659090000|2021-01-03 07:31:30|366.98|364.98|366.91|364.91|366.98|364.98|366.78|364.78|22
1609659100000|2021-01-03 07:31:40|366.89|364.89|366.71|364.71|366.94|364.94|366.71|364.71|23
1609659110000|2021-01-03 07:31:50|366.86|364.86|366.4|364.4|366.91|364.91|366.24|364.24|21
1609659120000|2021-01-03 07:32:00|366.39|364.39|366.7|364.7|366.78|364.78|366.39|364.39|25
1609659130000|2021-01-03 07:32:10|366.69|364.69|366.86|364.86|366.9|364.9|366.67|364.67|19
1609659140000|2021-01-03 07:32:20|366.8|364.8|366.61|364.61|366.91|364.91|366.43|364.43|19
1609659150000|2021-01-03 07:32:30|366.48|364.48|366.91|364.91|366.92|364.92|366.48|364.48|16
1609659160000|2021-01-03 07:32:40|366.89|364.89|367.33|365.33|367.33|365.33|366.89|364.89|21
1609659170000|2021-01-03 07:32:50|367.34|365.34|367.58|365.58|367.61|365.61|367.22|365.22|20
1609659180000|2021-01-03 07:33:00|367.57|365.57|367.58|365.58|367.64|365.64|367.55|365.55|20
1609659190000|2021-01-03 07:33:10|367.55|365.55|367.58|365.58|367.78|365.78|367.53|365.53|29
1609659200000|2021-01-03 07:33:20|367.01|365.01|367.19|365.19|367.29|365.29|366.95|364.95|31
1609659210000|2021-01-03 07:33:30|367.2|365.2|367.21|365.21|367.31|365.31|367.12|365.12|21
1609659220000|2021-01-03 07:33:40|367.23|365.23|367.26|365.26|367.29|365.29|367.09|365.09|25
1609659230000|2021-01-03 07:33:50|367.27|365.27|367.1|365.1|367.34|365.34|367.1|365.1|26
1609659240000|2021-01-03 07:34:00|367.11|365.11|367.18|365.18|367.19|365.19|367.06|365.06|23
1609659250000|2021-01-03 07:34:10|367.19|365.19|367.19|365.19|367.28|365.28|367.02|365.02|27
1609659260000|2021-01-03 07:34:20|367.04|365.04|366.67|364.67|367.21|365.21|366.5|364.5|24
1609659270000|2021-01-03 07:34:30|366.68|364.68|366.81|364.81|366.83|364.83|366.67|364.67|21
1609659280000|2021-01-03 07:34:40|366.82|364.82|366.51|364.51|366.82|364.82|366.51|364.51|20
1609659290000|2021-01-03 07:34:50|366.5|364.5|366.52|364.52|366.59|364.59|366.47|364.47|28
1609659300000|2021-01-03 07:35:00|366.51|364.51|366.47|364.47|366.63|364.63|366.43|364.43|30
1609659310000|2021-01-03 07:35:10|366.46|364.46|366.45|364.45|366.46|364.46|366.21|364.21|27
1609659320000|2021-01-03 07:35:20|366.46|364.46|366.34|364.34|366.47|364.47|366.15|364.15|25
1609659330000|2021-01-03 07:35:30|366.41|364.41|365.98|363.98|366.41|364.41|365.98|363.98|23
1609659340000|2021-01-03 07:35:40|365.92|363.92|366.01|364.01|366.03|364.03|365.78|363.78|30
1609659350000|2021-01-03 07:35:50|366.02|364.02|365.97|363.97|366.06|364.06|365.96|363.96|16
1609659360000|2021-01-03 07:36:00|365.98|363.98|365.59|363.59|365.98|363.98|365.53|363.53|34
1609659370000|2021-01-03 07:36:10|365.6|363.6|365.18|363.18|365.6|363.6|365.13|363.13|35
1609659380000|2021-01-03 07:36:20|365.28|363.28|365.54|363.54|365.55|363.55|365.28|363.28|37
1609659390000|2021-01-03 07:36:30|365.55|363.55|365.48|363.48|365.57|363.57|365.46|363.46|19
1609659400000|2021-01-03 07:36:40|365.46|363.46|365.3|363.3|365.48|363.48|365.27|363.27|31
1609659410000|2021-01-03 07:36:50|365.29|363.29|365.36|363.36|365.4|363.4|365.28|363.28|24
1609659420000|2021-01-03 07:37:00|365.38|363.38|365.51|363.51|365.55|363.55|365.38|363.38|21
1609659430000|2021-01-03 07:37:10|365.47|363.47|365.39|363.39|365.56|363.56|365.39|363.39|18
1609659440000|2021-01-03 07:37:20|365.44|363.44|365.76|363.76|365.77|363.77|365.39|363.39|23
1609659450000|2021-01-03 07:37:30|365.78|363.78|365.93|363.93|365.96|363.96|365.78|363.78|17
1609659460000|2021-01-03 07:37:40|365.91|363.91|365.96|363.96|365.99|363.99|365.89|363.89|15
1609659470000|2021-01-03 07:37:50|365.97|363.97|366.06|364.06|366.06|364.06|365.93|363.93|21
1609659480000|2021-01-03 07:38:00|366.04|364.04|365.96|363.96|366.07|364.07|365.91|363.91|21
1609659490000|2021-01-03 07:38:10|366.06|364.06|366.32|364.32|366.32|364.32|366.06|364.06|22
1609659500000|2021-01-03 07:38:20|366.42|364.42|366.35|364.35|366.43|364.43|366.08|364.08|25
1609659510000|2021-01-03 07:38:30|366.34|364.34|366.39|364.39|366.4|364.4|366.25|364.25|26
1609659520000|2021-01-03 07:38:40|366.38|364.38|366.29|364.29|366.47|364.47|366.23|364.23|23
1609659530000|2021-01-03 07:38:50|366.3|364.3|366.21|364.21|366.3|364.3|366.21|364.21|16
1609659540000|2021-01-03 07:39:00|366.22|364.22|366.21|364.21|366.22|364.22|366.19|364.19|6
1609659550000|2021-01-03 07:39:10|366.22|364.22|365.94|363.94|366.22|364.22|365.87|363.87|26
1609659560000|2021-01-03 07:39:20|365.82|363.82|365.79|363.79|365.82|363.82|365.79|363.79|4
1609659570000|2021-01-03 07:39:30|365.78|363.78|365.81|363.81|365.81|363.81|365.76|363.76|14
1609659580000|2021-01-03 07:39:40|365.82|363.82|365.97|363.97|365.99|363.99|365.78|363.78|17
1609659590000|2021-01-03 07:39:50|365.98|363.98|365.99|363.99|366.01|364.01|365.98|363.98|8
1609659600000|2021-01-03 07:40:00|366.01|364.01|366.03|364.03|366.03|364.03|365.99|363.99|10
1609659610000|2021-01-03 07:40:10|366.05|364.05|366.05|364.05|366.07|364.07|365.91|363.91|26
1609659620000|2021-01-03 07:40:20|366.06|364.06|366.28|364.28|366.31|364.31|366.04|364.04|13
1609659630000|2021-01-03 07:40:30|366.29|364.29|366.39|364.39|366.42|364.42|366.28|364.28|6
1609659640000|2021-01-03 07:40:40|366.38|364.38|366.69|364.69|366.87|364.87|366.27|364.27|28
1609659650000|2021-01-03 07:40:50|366.67|364.67|367.12|365.12|367.23|365.23|366.67|364.67|23
1609659660000|2021-01-03 07:41:00|367.08|365.08|367.38|365.38|367.38|365.38|367.08|365.08|23
1609659670000|2021-01-03 07:41:10|367.37|365.37|367.35|365.35|367.51|365.51|367.32|365.32|25
1609659680000|2021-01-03 07:41:20|367.45|365.45|367.85|365.85|367.89|365.89|367.26|365.26|19
1609659690000|2021-01-03 07:41:30|367.89|365.89|368.01|366.01|368.06|366.06|367.85|365.85|24
1609659700000|2021-01-03 07:41:40|367.97|365.97|368.03|366.03|368.18|366.18|367.96|365.96|25
1609659710000|2021-01-03 07:41:50|368.04|366.04|367.71|365.71|368.16|366.16|367.71|365.71|27
1609659720000|2021-01-03 07:42:00|367.83|365.83|367.66|365.66|367.83|365.83|367.49|365.49|27
1609659730000|2021-01-03 07:42:10|367.68|365.68|367.58|365.58|367.71|365.71|367.58|365.58|25
1609659740000|2021-01-03 07:42:20|367.66|365.66|367.66|365.66|367.71|365.71|367.57|365.57|23
1609659750000|2021-01-03 07:42:30|367.63|365.63|367.65|365.65|367.69|365.69|367.59|365.59|25
1609659760000|2021-01-03 07:42:40|367.64|365.64|367.59|365.59|367.66|365.66|367.59|365.59|22
1609659770000|2021-01-03 07:42:50|367.73|365.73|367.65|365.65|367.77|365.77|367.59|365.59|28
1609659780000|2021-01-03 07:43:00|367.64|365.64|367.58|365.58|367.64|365.64|367.49|365.49|27
1609659790000|2021-01-03 07:43:10|367.55|365.55|367.12|365.12|367.55|365.55|367.03|365.03|21
1609659800000|2021-01-03 07:43:20|367.11|365.11|367.36|365.36|367.37|365.37|367.09|365.09|28
1609659810000|2021-01-03 07:43:30|367.37|365.37|367.53|365.53|367.65|365.65|367.26|365.26|24
1609659820000|2021-01-03 07:43:40|367.46|365.46|367.65|365.65|367.76|365.76|367.41|365.41|22
1609659830000|2021-01-03 07:43:50|367.66|365.66|367.66|365.66|367.83|365.83|367.62|365.62|26
1609659840000|2021-01-03 07:44:00|367.67|365.67|367.79|365.79|367.79|365.79|367.67|365.67|19
1609659850000|2021-01-03 07:44:10|367.72|365.72|367.75|365.75|367.75|365.75|367.66|365.66|21
1609659860000|2021-01-03 07:44:20|367.73|365.73|367.77|365.77|367.77|365.77|367.65|365.65|22
1609659870000|2021-01-03 07:44:30|367.65|365.65|367.96|365.96|367.96|365.96|367.65|365.65|23
1609659880000|2021-01-03 07:44:40|367.95|365.95|367.99|365.99|368.03|366.03|367.95|365.95|21
1609659890000|2021-01-03 07:44:50|368|366|367.96|365.96|368.05|366.05|367.94|365.94|11
1609659900000|2021-01-03 07:45:00|367.93|365.93|367.68|365.68|367.98|365.98|367.66|365.66|20
1609659910000|2021-01-03 07:45:10|367.67|365.67|367.45|365.45|367.71|365.71|367.42|365.42|15
1609659920000|2021-01-03 07:45:20|367.51|365.51|367.36|365.36|367.51|365.51|367.36|365.36|12
1609659930000|2021-01-03 07:45:30|367.34|365.34|367.23|365.23|367.34|365.34|367.18|365.18|14
1609659940000|2021-01-03 07:45:40|367.19|365.19|367.13|365.13|367.25|365.25|367.04|365.04|26
1609659950000|2021-01-03 07:45:50|367.09|365.09|367.15|365.15|367.28|365.28|367.09|365.09|22
1609659960000|2021-01-03 07:46:00|367.19|365.19|367.03|365.03|367.2|365.2|367.01|365.01|17
1609659970000|2021-01-03 07:46:10|367.05|365.05|366.81|364.81|367.05|365.05|366.79|364.79|26
1609659980000|2021-01-03 07:46:20|366.83|364.83|366.58|364.58|366.87|364.87|366.54|364.54|25
1609659990000|2021-01-03 07:46:30|366.57|364.57|366.23|364.23|366.58|364.58|366.17|364.17|30
1609660000000|2021-01-03 07:46:40|366.33|364.33|366.64|364.64|366.72|364.72|366.25|364.25|23
1609660010000|2021-01-03 07:46:50|366.63|364.63|366.64|364.64|366.72|364.72|366.57|364.57|25
1609660020000|2021-01-03 07:47:00|366.65|364.65|366.68|364.68|366.79|364.79|366.63|364.63|19
1609660030000|2021-01-03 07:47:10|366.69|364.69|366.66|364.66|366.71|364.71|366.6|364.6|23
1609660040000|2021-01-03 07:47:20|366.65|364.65|366.55|364.55|366.66|364.66|366.54|364.54|13
1609660050000|2021-01-03 07:47:30|366.54|364.54|366.54|364.54|366.59|364.59|366.49|364.49|17
1609660060000|2021-01-03 07:47:40|366.53|364.53|366.59|364.59|366.63|364.63|366.52|364.52|15
1609660070000|2021-01-03 07:47:50|366.6|364.6|366.69|364.69|366.69|364.69|366.57|364.57|22
1609660080000|2021-01-03 07:48:00|366.7|364.7|367|365|367.02|365.02|366.68|364.68|22
1609660090000|2021-01-03 07:48:10|367.05|365.05|367.13|365.13|367.23|365.23|366.98|364.98|21
1609660100000|2021-01-03 07:48:20|367.19|365.19|367.32|365.32|367.4|365.4|367.12|365.12|21
1609660110000|2021-01-03 07:48:30|367.43|365.43|367.56|365.56|367.56|365.56|367.31|365.31|17
1609660120000|2021-01-03 07:48:40|367.61|365.61|367.59|365.59|367.79|365.79|367.54|365.54|33
1609660130000|2021-01-03 07:48:50|367.6|365.6|367.71|365.71|367.78|365.78|367.54|365.54|22
1609660140000|2021-01-03 07:49:00|367.73|365.73|367.72|365.72|368.03|366.03|367.71|365.71|25
1609660150000|2021-01-03 07:49:10|367.71|365.71|367.77|365.77|367.77|365.77|367.61|365.61|20
1609660160000|2021-01-03 07:49:20|367.78|365.78|367.68|365.68|367.86|365.86|367.68|365.68|23
1609660170000|2021-01-03 07:49:30|367.69|365.69|367.48|365.48|367.78|365.78|367.48|365.48|26
1609660180000|2021-01-03 07:49:40|367.45|365.45|367.51|365.51|367.58|365.58|367.41|365.41|21
1609660190000|2021-01-03 07:49:50|367.53|365.53|367.54|365.54|367.6|365.6|367.52|365.52|14
1609660200000|2021-01-03 07:50:00|367.47|365.47|367.27|365.27|367.48|365.48|367.27|365.27|13
1609660210000|2021-01-03 07:50:10|367.24|365.24|367.3|365.3|367.31|365.31|367.19|365.19|13
1609660220000|2021-01-03 07:50:20|367.46|365.46|367.42|365.42|367.54|365.54|367.42|365.42|24
1609660230000|2021-01-03 07:50:30|367.4|365.4|367.49|365.49|367.56|365.56|367.4|365.4|17
1609660240000|2021-01-03 07:50:40|367.48|365.48|367.46|365.46|367.5|365.5|367.4|365.4|23
1609660250000|2021-01-03 07:50:50|367.45|365.45|366.92|364.92|367.47|365.47|366.92|364.92|23
1609660260000|2021-01-03 07:51:00|366.91|364.91|366.45|364.45|367|365|366.45|364.45|25
1609660270000|2021-01-03 07:51:10|366.46|364.46|366.01|364.01|366.53|364.53|365.99|363.99|31
1609660280000|2021-01-03 07:51:20|366.04|364.04|366.01|364.01|366.07|364.07|365.92|363.92|31
1609660290000|2021-01-03 07:51:30|366|364|365.86|363.86|366|364|365.86|363.86|24
1609660300000|2021-01-03 07:51:40|365.87|363.87|365.55|363.55|365.89|363.89|365.53|363.53|25
1609660310000|2021-01-03 07:51:50|365.56|363.56|365.65|363.65|365.65|363.65|365.5|363.5|24
1609660320000|2021-01-03 07:52:00|365.6|363.6|365.59|363.59|365.78|363.78|365.48|363.48|23
1609660330000|2021-01-03 07:52:10|365.48|363.48|366.54|364.54|366.54|364.54|365.48|363.48|31
1609660340000|2021-01-03 07:52:20|366.5|364.5|365.94|363.94|366.5|364.5|365.83|363.83|30
1609660350000|2021-01-03 07:52:30|365.96|363.96|365.71|363.71|366|364|365.71|363.71|30
1609660360000|2021-01-03 07:52:40|365.72|363.72|365.73|363.73|365.86|363.86|365.67|363.67|26
1609660370000|2021-01-03 07:52:50|365.79|363.79|365.42|363.42|365.79|363.79|365.42|363.42|33
1609660380000|2021-01-03 07:53:00|365.43|363.43|365.55|363.55|365.55|363.55|365.37|363.37|31
1609660390000|2021-01-03 07:53:10|365.58|363.58|365.6|363.6|365.72|363.72|365.54|363.54|22
1609660400000|2021-01-03 07:53:20|365.61|363.61|365.61|363.61|365.64|363.64|365.57|363.57|23
1609660410000|2021-01-03 07:53:30|365.58|363.58|365.58|363.58|365.65|363.65|365.49|363.49|24
1609660420000|2021-01-03 07:53:40|365.65|363.65|365.8|363.8|365.88|363.88|365.55|363.55|19
1609660430000|2021-01-03 07:53:50|365.79|363.79|365.8|363.8|365.8|363.8|365.71|363.71|8
1609660440000|2021-01-03 07:54:00|365.71|363.71|365.77|363.77|365.8|363.8|365.7|363.7|17
1609660450000|2021-01-03 07:54:10|365.76|363.76|365.7|363.7|365.76|363.76|365.59|363.59|27
1609660460000|2021-01-03 07:54:20|365.69|363.69|365.5|363.5|365.71|363.71|365.45|363.45|26
1609660470000|2021-01-03 07:54:30|365.44|363.44|364.66|362.66|365.44|363.44|364.66|362.66|27
1609660480000|2021-01-03 07:54:40|364.58|362.58|364.86|362.86|364.86|362.86|364.48|362.48|33
1609660490000|2021-01-03 07:54:50|364.75|362.75|364.84|362.84|364.94|362.94|364.75|362.75|30
1609660500000|2021-01-03 07:55:00|364.83|362.83|364.6|362.6|364.88|362.88|364.6|362.6|27
1609660510000|2021-01-03 07:55:10|364.56|362.56|363.97|361.97|364.56|362.56|363.96|361.96|32
1609660520000|2021-01-03 07:55:20|363.93|361.93|363.58|361.58|363.97|361.97|363.44|361.44|37
1609660530000|2021-01-03 07:55:30|363.6|361.6|363.65|361.65|363.65|361.65|363.42|361.42|28
1609660540000|2021-01-03 07:55:40|363.66|361.66|363.86|361.86|363.9|361.9|363.66|361.66|35
1609660550000|2021-01-03 07:55:50|363.89|361.89|363.63|361.63|364.5|362.5|363.44|361.44|34
1609660560000|2021-01-03 07:56:00|363.65|361.65|364.33|362.33|364.37|362.37|363.61|361.61|33
1609660570000|2021-01-03 07:56:10|364.24|362.24|364.24|362.24|364.42|362.42|364.2|362.2|33
1609660580000|2021-01-03 07:56:20|364.31|362.31|364.31|362.31|364.41|362.41|364.2|362.2|32
1609660590000|2021-01-03 07:56:30|364.22|362.22|364.27|362.27|364.33|362.33|364.17|362.17|31
1609660600000|2021-01-03 07:56:40|364.26|362.26|364.13|362.13|364.26|362.26|364.06|362.06|32
1609660610000|2021-01-03 07:56:50|364.11|362.11|364.01|362.01|364.22|362.22|364.01|362.01|24
1609660620000|2021-01-03 07:57:00|364.02|362.02|363.74|361.74|364.02|362.02|363.7|361.7|30
1609660630000|2021-01-03 07:57:10|363.73|361.73|363.82|361.82|363.82|361.82|363.61|361.61|33
1609660640000|2021-01-03 07:57:20|363.81|361.81|363.62|361.62|363.81|361.81|363.62|361.62|21
1609660650000|2021-01-03 07:57:30|363.58|361.58|363.68|361.68|363.69|361.69|363.44|361.44|29
1609660660000|2021-01-03 07:57:40|363.65|361.65|363.86|361.86|363.93|361.93|363.63|361.63|28
1609660670000|2021-01-03 07:57:50|363.84|361.84|363.94|361.94|363.98|361.98|363.84|361.84|20
1609660680000|2021-01-03 07:58:00|363.91|361.91|363.74|361.74|363.91|361.91|363.74|361.74|22
1609660690000|2021-01-03 07:58:10|363.72|361.72|363.79|361.79|363.92|361.92|363.41|361.41|31
1609660700000|2021-01-03 07:58:20|363.8|361.8|364|362|364.16|362.16|363.8|361.8|21
1609660710000|2021-01-03 07:58:30|363.96|361.96|364.11|362.11|364.16|362.16|363.95|361.95|10
1609660720000|2021-01-03 07:58:40|364.23|362.23|364.42|362.42|364.44|362.44|364.08|362.08|23
1609660730000|2021-01-03 07:58:50|364.37|362.37|364.74|362.74|364.78|362.78|364.37|362.37|20
1609660740000|2021-01-03 07:59:00|364.76|362.76|364.98|362.98|365.05|363.05|364.72|362.72|26
1609660750000|2021-01-03 07:59:10|365.08|363.08|365|363|365.28|363.28|364.99|362.99|30
1609660760000|2021-01-03 07:59:20|365.02|363.02|364.96|362.96|365.02|363.02|364.84|362.84|33
1609660770000|2021-01-03 07:59:30|365|363|364.8|362.8|365.02|363.02|364.8|362.8|27
1609660780000|2021-01-03 07:59:40|364.79|362.79|364.37|362.37|364.79|362.79|364.36|362.36|26
1609660790000|2021-01-03 07:59:50|364.34|362.34|364.64|362.64|364.64|362.64|364.27|362.27|31
1609660800000|2021-01-03 08:00:00|364.61|362.61|364.5|362.5|364.61|362.61|364.5|362.5|16
1609660810000|2021-01-03 08:00:10|364.51|362.51|364.69|362.69|364.7|362.7|364.51|362.51|26
1609660820000|2021-01-03 08:00:20|364.7|362.7|364.59|362.59|364.74|362.74|364.5|362.5|33
1609660830000|2021-01-03 08:00:30|364.58|362.58|364.8|362.8|364.85|362.85|364.58|362.58|27
1609660840000|2021-01-03 08:00:40|364.87|362.87|365.01|363.01|365.05|363.05|364.78|362.78|20
1609660850000|2021-01-03 08:00:50|364.99|362.99|364.56|362.56|364.99|362.99|364.5|362.5|30
1609660860000|2021-01-03 08:01:00|364.67|362.67|364.29|362.29|364.67|362.67|364.17|362.17|32
1609660870000|2021-01-03 08:01:10|364.28|362.28|364.57|362.57|364.59|362.59|364.13|362.13|27
1609660880000|2021-01-03 08:01:20|364.58|362.58|364.22|362.22|364.59|362.59|364.19|362.19|27
1609660890000|2021-01-03 08:01:30|364.21|362.21|364.43|362.43|364.54|362.54|364.21|362.21|28
1609660900000|2021-01-03 08:01:40|364.34|362.34|364.34|362.34|364.35|362.35|364.19|362.19|32
1609660910000|2021-01-03 08:01:50|364.38|362.38|364.69|362.69|364.69|362.69|364.38|362.38|31
1609660920000|2021-01-03 08:02:00|364.7|362.7|364.68|362.68|364.71|362.71|364.61|362.61|21
1609660930000|2021-01-03 08:02:10|364.77|362.77|365.04|363.04|365.35|363.35|364.73|362.73|25
1609660940000|2021-01-03 08:02:20|365.06|363.06|364.66|362.66|365.06|363.06|364.62|362.62|29
1609660950000|2021-01-03 08:02:30|364.65|362.65|364.61|362.61|364.66|362.66|364.31|362.31|35
1609660960000|2021-01-03 08:02:40|364.63|362.63|364.45|362.45|364.63|362.63|364.41|362.41|30
1609660970000|2021-01-03 08:02:50|364.4|362.4|364.39|362.39|364.42|362.42|364.24|362.24|31
1609660980000|2021-01-03 08:03:00|364.37|362.37|365.03|363.03|365.03|363.03|364.29|362.29|34
1609660990000|2021-01-03 08:03:10|365.06|363.06|364.97|362.97|365.11|363.11|364.97|362.97|23
1609661000000|2021-01-03 08:03:20|364.95|362.95|364.53|362.53|364.99|362.99|364.47|362.47|32
1609661010000|2021-01-03 08:03:30|364.54|362.54|364.37|362.37|364.64|362.64|364.34|362.34|26
1609661020000|2021-01-03 08:03:40|364.36|362.36|364.26|362.26|364.39|362.39|364.25|362.25|33
1609661030000|2021-01-03 08:03:50|364.28|362.28|364.62|362.62|364.75|362.75|364.21|362.21|25
1609661040000|2021-01-03 08:04:00|364.63|362.63|364.84|362.84|364.87|362.87|364.63|362.63|28
1609661050000|2021-01-03 08:04:10|364.83|362.83|364.78|362.78|364.84|362.84|364.64|362.64|23
1609661060000|2021-01-03 08:04:20|364.79|362.79|364.71|362.71|364.86|362.86|364.7|362.7|25
1609661070000|2021-01-03 08:04:30|364.75|362.75|364.7|362.7|364.76|362.76|364.7|362.7|20
1609661080000|2021-01-03 08:04:40|364.67|362.67|364.63|362.63|364.68|362.68|364.47|362.47|27
1609661090000|2021-01-03 08:04:50|364.62|362.62|364.38|362.38|364.63|362.63|364.38|362.38|29
1609661100000|2021-01-03 08:05:00|364.37|362.37|364.2|362.2|364.43|362.43|364.18|362.18|21
1609661110000|2021-01-03 08:05:10|364.18|362.18|364.2|362.2|364.27|362.27|364.18|362.18|29
1609661120000|2021-01-03 08:05:20|364.19|362.19|364.12|362.12|364.23|362.23|364.01|362.01|21
1609661130000|2021-01-03 08:05:30|364.06|362.06|364.09|362.09|364.11|362.11|364.03|362.03|18
1609661140000|2021-01-03 08:05:40|364.11|362.11|364.09|362.09|364.31|362.31|364.09|362.09|19
1609661150000|2021-01-03 08:05:50|364.05|362.05|364.1|362.1|364.32|362.32|364.05|362.05|22
1609661160000|2021-01-03 08:06:00|364.12|362.12|364.09|362.09|364.22|362.22|364.09|362.09|26
1609661170000|2021-01-03 08:06:10|364.12|362.12|364|362|364.18|362.18|363.98|361.98|18
1609661180000|2021-01-03 08:06:20|363.94|361.94|363.71|361.71|364.01|362.01|363.64|361.64|25
1609661190000|2021-01-03 08:06:30|363.67|361.67|363.48|361.48|363.73|361.73|363.47|361.47|25
1609661200000|2021-01-03 08:06:40|363.53|361.53|363.51|361.51|363.55|361.55|363.46|361.46|25
1609661210000|2021-01-03 08:06:50|363.53|361.53|363.4|361.4|363.53|361.53|363.26|361.26|21
1609661220000|2021-01-03 08:07:00|363.37|361.37|363.46|361.46|363.53|361.53|363.37|361.37|22
1609661230000|2021-01-03 08:07:10|363.45|361.45|363.44|361.44|363.53|361.53|363.38|361.38|24
1609661240000|2021-01-03 08:07:20|363.43|361.43|363.36|361.36|363.43|361.43|363.34|361.34|23
1609661250000|2021-01-03 08:07:30|363.37|361.37|363.09|361.09|363.42|361.42|363.05|361.05|21
1609661260000|2021-01-03 08:07:40|363.1|361.1|363.13|361.13|363.19|361.19|363.07|361.07|22
1609661270000|2021-01-03 08:07:50|363.14|361.14|363.2|361.2|363.2|361.2|363.04|361.04|29
1609661280000|2021-01-03 08:08:00|363.22|361.22|363.61|361.61|363.61|361.61|363.13|361.13|20
1609661290000|2021-01-03 08:08:10|363.67|361.67|363.41|361.41|363.67|361.67|363.29|361.29|17
1609661300000|2021-01-03 08:08:20|363.48|361.48|363.24|361.24|363.48|361.48|363.23|361.23|16
1609661310000|2021-01-03 08:08:30|363.25|361.25|363.32|361.32|363.33|361.33|363.19|361.19|22
1609661320000|2021-01-03 08:08:40|363.24|361.24|363.06|361.06|363.24|361.24|363.06|361.06|20
1609661330000|2021-01-03 08:08:50|363.07|361.07|363.22|361.22|363.22|361.22|362.98|360.98|25
1609661340000|2021-01-03 08:09:00|363.19|361.19|363.37|361.37|363.52|361.52|363.06|361.06|22
1609661350000|2021-01-03 08:09:10|363.38|361.38|363.59|361.59|363.63|361.63|363.37|361.37|19
1609661360000|2021-01-03 08:09:20|363.58|361.58|363.39|361.39|363.58|361.58|363.38|361.38|21
1609661370000|2021-01-03 08:09:30|363.4|361.4|363.37|361.37|363.42|361.42|363.29|361.29|24
1609661380000|2021-01-03 08:09:40|363.33|361.33|363.22|361.22|363.37|361.37|363.17|361.17|15
1609661390000|2021-01-03 08:09:50|363.24|361.24|363.24|361.24|363.36|361.36|363.2|361.2|29
1609661400000|2021-01-03 08:10:00|363.26|361.26|363.01|361.01|363.27|361.27|363.01|361.01|22
1609661410000|2021-01-03 08:10:10|363|361|363.11|361.11|363.11|361.11|362.88|360.88|22
1609661420000|2021-01-03 08:10:20|363.13|361.13|362.95|360.95|363.21|361.21|362.95|360.95|32
1609661430000|2021-01-03 08:10:30|362.94|360.94|362.59|360.59|362.94|360.94|362.56|360.56|22
1609661440000|2021-01-03 08:10:40|362.61|360.61|362.87|360.87|362.88|360.88|362.61|360.61|17
1609661450000|2021-01-03 08:10:50|362.88|360.88|362.65|360.65|362.88|360.88|362.56|360.56|28
1609661460000|2021-01-03 08:11:00|362.64|360.64|362.39|360.39|362.64|360.64|362.39|360.39|20
1609661470000|2021-01-03 08:11:10|362.34|360.34|362.23|360.23|362.34|360.34|362.18|360.18|23
1609661480000|2021-01-03 08:11:20|362.25|360.25|362.13|360.13|362.3|360.3|362.1|360.1|32
1609661490000|2021-01-03 08:11:30|362.16|360.16|362.31|360.31|362.31|360.31|362.16|360.16|27
1609661500000|2021-01-03 08:11:40|362.32|360.32|361.59|359.59|362.33|360.33|361.53|359.53|34
1609661510000|2021-01-03 08:11:50|361.66|359.66|361.83|359.83|361.95|359.95|361.66|359.66|27
1609661520000|2021-01-03 08:12:00|361.84|359.84|361.65|359.65|361.91|359.91|361.59|359.59|31
1609661530000|2021-01-03 08:12:10|361.64|359.64|361.59|359.59|361.69|359.69|361.32|359.32|31
1609661540000|2021-01-03 08:12:20|361.58|359.58|361.42|359.42|361.64|359.64|361.39|359.39|29
1609661550000|2021-01-03 08:12:30|361.45|359.45|361.31|359.31|361.56|359.56|361.31|359.31|29
1609661560000|2021-01-03 08:12:40|361.32|359.32|361.68|359.68|361.7|359.7|361.32|359.32|31
1609661570000|2021-01-03 08:12:50|361.65|359.65|362.04|360.04|362.04|360.04|361.65|359.65|23
1609661580000|2021-01-03 08:13:00|362.03|360.03|361.92|359.92|362.12|360.12|361.91|359.91|28
1609661590000|2021-01-03 08:13:10|361.93|359.93|362.18|360.18|362.2|360.2|361.93|359.93|27
1609661600000|2021-01-03 08:13:20|362.19|360.19|362.24|360.24|362.26|360.26|362.19|360.19|21
1609661610000|2021-01-03 08:13:30|362.22|360.22|362.34|360.34|362.35|360.35|362.18|360.18|15
1609661620000|2021-01-03 08:13:40|362.31|360.31|362.62|360.62|362.62|360.62|362.31|360.31|26
1609661630000|2021-01-03 08:13:50|362.63|360.63|362.5|360.5|362.66|360.66|362.45|360.45|22
1609661640000|2021-01-03 08:14:00|362.51|360.51|362.63|360.63|362.64|360.64|362.46|360.46|23
1609661650000|2021-01-03 08:14:10|362.64|360.64|362.25|360.25|362.76|360.76|362.24|360.24|28
1609661660000|2021-01-03 08:14:20|362.26|360.26|362.37|360.37|362.37|360.37|362.26|360.26|19
1609661670000|2021-01-03 08:14:30|362.36|360.36|362.3|360.3|362.38|360.38|362.27|360.27|26
1609661680000|2021-01-03 08:14:40|362.31|360.31|362.44|360.44|362.49|360.49|362.31|360.31|23
1609661690000|2021-01-03 08:14:50|362.43|360.43|362.35|360.35|362.48|360.48|362.32|360.32|24
1609661700000|2021-01-03 08:15:00|362.33|360.33|362.27|360.27|362.46|360.46|362.27|360.27|29
1609661710000|2021-01-03 08:15:10|362.26|360.26|362.21|360.21|362.26|360.26|362.15|360.15|26
1609661720000|2021-01-03 08:15:20|362.23|360.23|362.59|360.59|362.65|360.65|362.19|360.19|24
1609661730000|2021-01-03 08:15:30|362.58|360.58|362.56|360.56|362.74|360.74|362.51|360.51|24
1609661740000|2021-01-03 08:15:40|362.55|360.55|362.6|360.6|362.73|360.73|362.54|360.54|19
1609661750000|2021-01-03 08:15:50|362.61|360.61|362.69|360.69|362.69|360.69|362.6|360.6|18
1609661760000|2021-01-03 08:16:00|362.7|360.7|363.59|361.59|363.59|361.59|362.7|360.7|24
1609661770000|2021-01-03 08:16:10|363.6|361.6|363.51|361.51|363.61|361.61|363.4|361.4|21
1609661780000|2021-01-03 08:16:20|363.5|361.5|363.37|361.37|363.52|361.52|363.37|361.37|16
1609661790000|2021-01-03 08:16:30|363.35|361.35|362.97|360.97|363.35|361.35|362.94|360.94|31
1609661800000|2021-01-03 08:16:40|362.88|360.88|362.81|360.81|362.95|360.95|362.78|360.78|23
1609661810000|2021-01-03 08:16:50|362.82|360.82|362.9|360.9|362.96|360.96|362.82|360.82|16
1609661820000|2021-01-03 08:17:00|362.91|360.91|362.75|360.75|362.94|360.94|362.72|360.72|25
1609661830000|2021-01-03 08:17:10|362.67|360.67|362.65|360.65|362.83|360.83|362.6|360.6|30
1609661840000|2021-01-03 08:17:20|362.63|360.63|362.44|360.44|362.67|360.67|362.37|360.37|23
1609661850000|2021-01-03 08:17:30|362.46|360.46|362.4|360.4|362.47|360.47|362.4|360.4|18
1609661860000|2021-01-03 08:17:40|362.33|360.33|362.1|360.1|362.33|360.33|362.04|360.04|23
1609661870000|2021-01-03 08:17:50|362.11|360.11|362.36|360.36|362.37|360.37|362.11|360.11|26
1609661880000|2021-01-03 08:18:00|362.35|360.35|362.44|360.44|362.46|360.46|362.34|360.34|12
1609661890000|2021-01-03 08:18:10|362.41|360.41|362.48|360.48|362.5|360.5|362.41|360.41|25
1609661900000|2021-01-03 08:18:20|362.47|360.47|362.37|360.37|362.5|360.5|362.36|360.36|21
1609661910000|2021-01-03 08:18:30|362.4|360.4|362.5|360.5|362.51|360.51|362.36|360.36|19
1609661920000|2021-01-03 08:18:40|362.51|360.51|362.51|360.51|362.51|360.51|362.43|360.43|22
1609661930000|2021-01-03 08:18:50|362.58|360.58|362.31|360.31|362.61|360.61|362.29|360.29|29
1609661940000|2021-01-03 08:19:00|362.29|360.29|362.41|360.41|362.61|360.61|362.26|360.26|33
1609661950000|2021-01-03 08:19:10|362.44|360.44|362.35|360.35|362.44|360.44|362.26|360.26|31
1609661960000|2021-01-03 08:19:20|362.34|360.34|362.4|360.4|362.43|360.43|362.34|360.34|16
1609661970000|2021-01-03 08:19:30|362.41|360.41|362.41|360.41|362.44|360.44|362.41|360.41|17
1609661980000|2021-01-03 08:19:40|362.42|360.42|362.62|360.62|362.62|360.62|362.42|360.42|19
1609661990000|2021-01-03 08:19:50|362.6|360.6|362.62|360.62|362.65|360.65|362.59|360.59|18
1609662000000|2021-01-03 08:20:00|362.63|360.63|362.77|360.77|362.81|360.81|362.63|360.63|22
1609662010000|2021-01-03 08:20:10|362.78|360.78|362.84|360.84|362.93|360.93|362.75|360.75|26
1609662020000|2021-01-03 08:20:20|362.79|360.79|362.77|360.77|362.92|360.92|362.77|360.77|15
1609662030000|2021-01-03 08:20:30|362.76|360.76|363.01|361.01|363.02|361.02|362.76|360.76|22
1609662040000|2021-01-03 08:20:40|363.08|361.08|363.12|361.12|363.14|361.14|363|361|26
1609662050000|2021-01-03 08:20:50|363.13|361.13|363.1|361.1|363.15|361.15|363.04|361.04|27
1609662060000|2021-01-03 08:21:00|363.11|361.11|363.12|361.12|363.23|361.23|363.1|361.1|19
1609662070000|2021-01-03 08:21:10|363.13|361.13|362.98|360.98|363.21|361.21|362.97|360.97|20
1609662080000|2021-01-03 08:21:20|362.97|360.97|363.1|361.1|363.12|361.12|362.94|360.94|22
1609662090000|2021-01-03 08:21:30|363.09|361.09|362.97|360.97|363.09|361.09|362.96|360.96|22
1609662100000|2021-01-03 08:21:40|362.95|360.95|363.18|361.18|363.2|361.2|362.95|360.95|21
1609662110000|2021-01-03 08:21:50|363.19|361.19|363.16|361.16|363.19|361.19|363.12|361.12|17
1609662120000|2021-01-03 08:22:00|363.14|361.14|363.03|361.03|363.15|361.15|363.03|361.03|18
1609662130000|2021-01-03 08:22:10|363.05|361.05|363.11|361.11|363.11|361.11|363.03|361.03|16
1609662140000|2021-01-03 08:22:20|363.1|361.1|363.18|361.18|363.32|361.32|363.02|361.02|26
1609662150000|2021-01-03 08:22:30|363.19|361.19|363.2|361.2|363.24|361.24|363.13|361.13|19
1609662160000|2021-01-03 08:22:40|363.16|361.16|363.68|361.68|363.68|361.68|363.16|361.16|13
1609662170000|2021-01-03 08:22:50|363.64|361.64|363.69|361.69|363.74|361.74|363.64|361.64|11
1609662180000|2021-01-03 08:23:00|363.74|361.74|363.65|361.65|363.75|361.75|363.64|361.64|25
1609662190000|2021-01-03 08:23:10|363.64|361.64|363.24|361.24|363.65|361.65|363.24|361.24|29
1609662200000|2021-01-03 08:23:20|363.25|361.25|363.39|361.39|363.4|361.4|363.05|361.05|28
1609662210000|2021-01-03 08:23:30|363.37|361.37|363.32|361.32|363.5|361.5|363.29|361.29|24
1609662220000|2021-01-03 08:23:40|363.33|361.33|363.44|361.44|363.5|361.5|363.33|361.33|14
1609662230000|2021-01-03 08:23:50|363.46|361.46|363.27|361.27|363.46|361.46|363.24|361.24|16
1609662240000|2021-01-03 08:24:00|363.31|361.31|363.3|361.3|363.33|361.33|363.27|361.27|10
1609662250000|2021-01-03 08:24:10|363.29|361.29|363.26|361.26|363.3|361.3|363.24|361.24|12
1609662260000|2021-01-03 08:24:20|363.25|361.25|363.27|361.27|363.45|361.45|363.25|361.25|17
1609662270000|2021-01-03 08:24:30|363.5|361.5|363.47|361.47|363.51|361.51|363.34|361.34|26
1609662280000|2021-01-03 08:24:40|363.46|361.46|363.57|361.57|363.63|361.63|363.4|361.4|29
1609662290000|2021-01-03 08:24:50|363.58|361.58|363.59|361.59|363.65|361.65|363.5|361.5|30
1609662300000|2021-01-03 08:25:00|363.63|361.63|363.51|361.51|363.63|361.63|363.49|361.49|14
1609662310000|2021-01-03 08:25:10|363.73|361.73|363.73|361.73|363.8|361.8|363.73|361.73|6
1609662320000|2021-01-03 08:25:20|363.74|361.74|363.76|361.76|363.76|361.76|363.73|361.73|5
1609662330000|2021-01-03 08:25:30|363.81|361.81|363.85|361.85|363.89|361.89|363.81|361.81|17
1609662340000|2021-01-03 08:25:40|363.86|361.86|364.01|362.01|364.01|362.01|363.86|361.86|9
1609662350000|2021-01-03 08:25:50|364.05|362.05|363.95|361.95|364.06|362.06|363.91|361.91|24
1609662360000|2021-01-03 08:26:00|363.92|361.92|363.93|361.93|363.93|361.93|363.92|361.92|4
1609662370000|2021-01-03 08:26:10|363.92|361.92|363.9|361.9|363.94|361.94|363.9|361.9|10
1609662380000|2021-01-03 08:26:20|363.98|361.98|363.75|361.75|363.99|361.99|363.73|361.73|18
1609662390000|2021-01-03 08:26:30|363.74|361.74|363.93|361.93|363.93|361.93|363.71|361.71|22
1609662400000|2021-01-03 08:26:40|363.92|361.92|363.79|361.79|363.94|361.94|363.78|361.78|20
1609662410000|2021-01-03 08:26:50|363.78|361.78|363.85|361.85|363.92|361.92|363.76|361.76|21
1609662420000|2021-01-03 08:27:00|363.82|361.82|363.83|361.83|363.86|361.86|363.82|361.82|12
1609662430000|2021-01-03 08:27:10|363.84|361.84|363.91|361.91|363.91|361.91|363.84|361.84|6
1609662440000|2021-01-03 08:27:20|363.94|361.94|363.75|361.75|363.98|361.98|363.75|361.75|17
1609662450000|2021-01-03 08:27:30|363.72|361.72|363.75|361.75|363.77|361.77|363.68|361.68|12
1609662460000|2021-01-03 08:27:40|363.77|361.77|363.97|361.97|363.97|361.97|363.75|361.75|15
1609662470000|2021-01-03 08:27:50|363.96|361.96|363.88|361.88|363.98|361.98|363.87|361.87|13
1609662480000|2021-01-03 08:28:00|363.93|361.93|363.91|361.91|363.99|361.99|363.88|361.88|26
1609662490000|2021-01-03 08:28:10|363.9|361.9|363.94|361.94|363.98|361.98|363.88|361.88|23
1609662500000|2021-01-03 08:28:20|363.95|361.95|363.92|361.92|363.97|361.97|363.87|361.87|12
1609662510000|2021-01-03 08:28:30|363.9|361.9|363.92|361.92|363.92|361.92|363.9|361.9|2
1609662520000|2021-01-03 08:28:40|363.98|361.98|364.14|362.14|364.19|362.19|363.93|361.93|15
1609662530000|2021-01-03 08:28:50|364.16|362.16|364.04|362.04|364.19|362.19|364.01|362.01|14
1609662540000|2021-01-03 08:29:00|364.09|362.09|364.07|362.07|364.09|362.09|364.03|362.03|8
1609662550000|2021-01-03 08:29:10|364.08|362.08|363.96|361.96|364.11|362.11|363.96|361.96|18
1609662560000|2021-01-03 08:29:20|363.95|361.95|363.93|361.93|363.95|361.95|363.81|361.81|21
1609662570000|2021-01-03 08:29:30|363.99|361.99|363.84|361.84|363.99|361.99|363.84|361.84|6
1609662580000|2021-01-03 08:29:40|363.85|361.85|364.13|362.13|364.27|362.27|363.84|361.84|21
1609662590000|2021-01-03 08:29:50|364.15|362.15|364.04|362.04|364.36|362.36|364.03|362.03|29
1609662600000|2021-01-03 08:30:00|364.05|362.05|364.14|362.14|364.14|362.14|363.99|361.99|16
1609662610000|2021-01-03 08:30:10|364.16|362.16|364.12|362.12|364.16|362.16|364.03|362.03|24
1609662620000|2021-01-03 08:30:20|364.09|362.09|364.09|362.09|364.14|362.14|364.06|362.06|13
1609662630000|2021-01-03 08:30:30|364.1|362.1|364.33|362.33|364.33|362.33|364.1|362.1|5
1609662640000|2021-01-03 08:30:40|364.35|362.35|364.29|362.29|364.35|362.35|364.28|362.28|10
1609662650000|2021-01-03 08:30:50|364.27|362.27|364.28|362.28|364.29|362.29|364.27|362.27|14
1609662660000|2021-01-03 08:31:00|364.25|362.25|364.27|362.27|364.27|362.27|364.25|362.25|3
1609662670000|2021-01-03 08:31:10|364.38|362.38|364.37|362.37|364.4|362.4|364.37|362.37|7
1609662680000|2021-01-03 08:31:20|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|1
1609662690000|2021-01-03 08:31:30|364.33|362.33|364.29|362.29|364.36|362.36|364.18|362.18|17
1609662700000|2021-01-03 08:31:40|364.3|362.3|364.67|362.67|364.73|362.73|364.27|362.27|22
1609662710000|2021-01-03 08:31:50|364.75|362.75|364.81|362.81|364.83|362.83|364.75|362.75|13
1609662720000|2021-01-03 08:32:00|364.82|362.82|365.12|363.12|365.12|363.12|364.82|362.82|12
1609662730000|2021-01-03 08:32:10|365.11|363.11|365.28|363.28|365.28|363.28|364.96|362.96|10
1609662740000|2021-01-03 08:32:20|365.29|363.29|365.28|363.28|365.41|363.41|365.25|363.25|22
1609662750000|2021-01-03 08:32:30|365.29|363.29|364.96|362.96|365.3|363.3|364.93|362.93|26
1609662760000|2021-01-03 08:32:40|364.91|362.91|365.27|363.27|365.27|363.27|364.87|362.87|23
1609662770000|2021-01-03 08:32:50|365.28|363.28|365.48|363.48|365.5|363.5|365.28|363.28|21
1609662780000|2021-01-03 08:33:00|365.5|363.5|365.82|363.82|365.83|363.83|365.48|363.48|28
1609662790000|2021-01-03 08:33:10|365.84|363.84|365.71|363.71|365.86|363.86|365.67|363.67|12
1609662800000|2021-01-03 08:33:20|365.72|363.72|366.5|364.5|366.52|364.52|365.72|363.72|25
1609662810000|2021-01-03 08:33:30|366.52|364.52|366.53|364.53|366.58|364.58|366.45|364.45|14
1609662820000|2021-01-03 08:33:40|366.47|364.47|366.54|364.54|366.82|364.82|366.46|364.46|29
1609662830000|2021-01-03 08:33:50|366.55|364.55|366.48|364.48|366.82|364.82|366.41|364.41|24
1609662840000|2021-01-03 08:34:00|366.51|364.51|366.3|364.3|366.52|364.52|366.29|364.29|26
1609662850000|2021-01-03 08:34:10|366.29|364.29|365.78|363.78|366.29|364.29|365.73|363.73|30
1609662860000|2021-01-03 08:34:20|365.82|363.82|365.94|363.94|366.11|364.11|365.81|363.81|33
1609662870000|2021-01-03 08:34:30|365.87|363.87|365.85|363.85|366.1|364.1|365.76|363.76|24
1609662880000|2021-01-03 08:34:40|365.79|363.79|365.28|363.28|365.84|363.84|365.24|363.24|30
1609662890000|2021-01-03 08:34:50|365.26|363.26|365.28|363.28|365.6|363.6|365.22|363.22|22
1609662900000|2021-01-03 08:35:00|365.3|363.3|365.54|363.54|365.55|363.55|365.29|363.29|16
1609662910000|2021-01-03 08:35:10|365.55|363.55|365.67|363.67|365.76|363.76|365.48|363.48|20
1609662920000|2021-01-03 08:35:20|365.56|363.56|365.95|363.95|365.98|363.98|365.56|363.56|28
1609662930000|2021-01-03 08:35:30|365.68|363.68|366.11|364.11|366.14|364.14|365.66|363.66|19
1609662940000|2021-01-03 08:35:40|366.45|364.45|366.6|364.6|366.61|364.61|366.38|364.38|18
1609662950000|2021-01-03 08:35:50|366.59|364.59|366.64|364.64|366.74|364.74|366.59|364.59|24
1609662960000|2021-01-03 08:36:00|366.51|364.51|366.23|364.23|366.58|364.58|366.07|364.07|32
1609662970000|2021-01-03 08:36:10|366.25|364.25|366.39|364.39|366.48|364.48|366.18|364.18|34
1609662980000|2021-01-03 08:36:20|366.46|364.46|366.66|364.66|366.66|364.66|366.41|364.41|27
1609662990000|2021-01-03 08:36:30|366.65|364.65|366.58|364.58|366.66|364.66|366.56|364.56|10
1609663000000|2021-01-03 08:36:40|366.6|364.6|366.58|364.58|366.66|364.66|366.57|364.57|18
1609663010000|2021-01-03 08:36:50|366.57|364.57|366.63|364.63|366.63|364.63|366.55|364.55|21
1609663020000|2021-01-03 08:37:00|366.64|364.64|366.82|364.82|366.89|364.89|366.64|364.64|17
1609663030000|2021-01-03 08:37:10|366.83|364.83|366.9|364.9|366.92|364.92|366.83|364.83|19
1609663040000|2021-01-03 08:37:20|366.91|364.91|366.96|364.96|366.99|364.99|366.91|364.91|12
1609663050000|2021-01-03 08:37:30|366.94|364.94|366.9|364.9|366.96|364.96|366.86|364.86|8
1609663060000|2021-01-03 08:37:40|366.86|364.86|366.85|364.85|366.89|364.89|366.84|364.84|22
1609663070000|2021-01-03 08:37:50|366.84|364.84|366.67|364.67|366.88|364.88|366.66|364.66|15
1609663080000|2021-01-03 08:38:00|366.68|364.68|366.84|364.84|366.84|364.84|366.66|364.66|30
1609663090000|2021-01-03 08:38:10|366.86|364.86|366.77|364.77|366.9|364.9|366.77|364.77|19
1609663100000|2021-01-03 08:38:20|366.78|364.78|366.96|364.96|366.98|364.98|366.77|364.77|20
1609663110000|2021-01-03 08:38:30|366.97|364.97|366.87|364.87|366.98|364.98|366.87|364.87|21
1609663120000|2021-01-03 08:38:40|366.92|364.92|367.15|365.15|367.29|365.29|366.83|364.83|21
1609663130000|2021-01-03 08:38:50|367.14|365.14|367.46|365.46|367.51|365.51|367.14|365.14|13
1609663140000|2021-01-03 08:39:00|367.47|365.47|367.64|365.64|367.79|365.79|367.47|365.47|24
1609663150000|2021-01-03 08:39:10|367.62|365.62|367.58|365.58|367.7|365.7|367.44|365.44|30
1609663160000|2021-01-03 08:39:20|367.57|365.57|367.37|365.37|367.64|365.64|367.35|365.35|34
1609663170000|2021-01-03 08:39:30|367.35|365.35|367.38|365.38|367.38|365.38|367.28|365.28|26
1609663180000|2021-01-03 08:39:40|367.32|365.32|367.6|365.6|367.6|365.6|367.31|365.31|22
1609663190000|2021-01-03 08:39:50|367.59|365.59|367.4|365.4|367.6|365.6|367.37|365.37|23
1609663200000|2021-01-03 08:40:00|367.42|365.42|367.39|365.39|367.49|365.49|367.25|365.25|30
1609663210000|2021-01-03 08:40:10|367.4|365.4|367.3|365.3|367.4|365.4|367.23|365.23|22
1609663220000|2021-01-03 08:40:20|367.31|365.31|367.17|365.17|367.31|365.31|367.14|365.14|17
1609663230000|2021-01-03 08:40:30|367.18|365.18|367.37|365.37|367.44|365.44|367.16|365.16|28
1609663240000|2021-01-03 08:40:40|367.41|365.41|367.48|365.48|367.5|365.5|367.41|365.41|13
1609663250000|2021-01-03 08:40:50|367.47|365.47|367.62|365.62|367.62|365.62|367.47|365.47|11
1609663260000|2021-01-03 08:41:00|367.63|365.63|367.62|365.62|367.68|365.68|367.61|365.61|16
1609663270000|2021-01-03 08:41:10|367.63|365.63|367.65|365.65|367.67|365.67|367.56|365.56|27
1609663280000|2021-01-03 08:41:20|367.66|365.66|367.8|365.8|367.94|365.94|367.66|365.66|20
1609663290000|2021-01-03 08:41:30|367.79|365.79|367.69|365.69|367.82|365.82|367.68|365.68|25
1609663300000|2021-01-03 08:41:40|367.72|365.72|368.31|366.31|368.32|366.32|367.71|365.71|31
1609663310000|2021-01-03 08:41:50|368.32|366.32|368.18|366.18|368.32|366.32|367.97|365.97|33
1609663320000|2021-01-03 08:42:00|368.19|366.19|367.67|365.67|368.29|366.29|367.67|365.67|26
1609663330000|2021-01-03 08:42:10|367.64|365.64|368.28|366.28|368.28|366.28|367.63|365.63|25
1609663340000|2021-01-03 08:42:20|368.29|366.29|368.4|366.4|368.57|366.57|368.24|366.24|26
1609663350000|2021-01-03 08:42:30|368.39|366.39|368.53|366.53|368.56|366.56|368.39|366.39|28
1609663360000|2021-01-03 08:42:40|368.52|366.52|368.62|366.62|368.64|366.64|368.51|366.51|20
1609663370000|2021-01-03 08:42:50|368.63|366.63|368.51|366.51|368.63|366.63|368.49|366.49|17
1609663380000|2021-01-03 08:43:00|368.52|366.52|368.24|366.24|368.52|366.52|368.23|366.23|18
1609663390000|2021-01-03 08:43:10|368.22|366.22|367.94|365.94|368.22|366.22|367.8|365.8|28
1609663400000|2021-01-03 08:43:20|367.98|365.98|368.08|366.08|368.12|366.12|367.97|365.97|33
1609663410000|2021-01-03 08:43:30|368.02|366.02|368.36|366.36|368.36|366.36|368.01|366.01|23
1609663420000|2021-01-03 08:43:40|368.35|366.35|368.43|366.43|368.45|366.45|368.28|366.28|17
1609663430000|2021-01-03 08:43:50|368.45|366.45|368.54|366.54|368.54|366.54|368.4|366.4|12
1609663440000|2021-01-03 08:44:00|368.53|366.53|368.66|366.66|368.66|366.66|368.41|366.41|14
1609663450000|2021-01-03 08:44:10|368.63|366.63|368.85|366.85|368.85|366.85|368.62|366.62|24
1609663460000|2021-01-03 08:44:20|368.86|366.86|369.08|367.08|369.09|367.09|368.85|366.85|15
1609663470000|2021-01-03 08:44:30|369.25|367.25|368.83|366.83|369.33|367.33|368.73|366.73|28
1609663480000|2021-01-03 08:44:40|368.88|366.88|368.65|366.65|368.88|366.88|368.65|366.65|34
1609663490000|2021-01-03 08:44:50|368.67|366.67|368.76|366.76|368.76|366.76|368.64|366.64|23
1609663500000|2021-01-03 08:45:00|368.74|366.74|368.69|366.69|368.75|366.75|368.59|366.59|19
1609663510000|2021-01-03 08:45:10|368.62|366.62|368.41|366.41|368.64|366.64|368.29|366.29|35
1609663520000|2021-01-03 08:45:20|368.34|366.34|367.68|365.68|368.41|366.41|367.66|365.66|36
1609663530000|2021-01-03 08:45:30|367.66|365.66|367.66|365.66|367.92|365.92|367.65|365.65|29
1609663540000|2021-01-03 08:45:40|367.67|365.67|367.4|365.4|367.67|365.67|367.3|365.3|33
1609663550000|2021-01-03 08:45:50|367.45|365.45|367.48|365.48|367.52|365.52|367.31|365.31|28
1609663560000|2021-01-03 08:46:00|367.5|365.5|367.42|365.42|367.58|365.58|367.4|365.4|28
1609663570000|2021-01-03 08:46:10|367.46|365.46|367.36|365.36|367.7|365.7|367.32|365.32|27
1609663580000|2021-01-03 08:46:20|367.35|365.35|367.48|365.48|367.48|365.48|367.34|365.34|23
1609663590000|2021-01-03 08:46:30|367.46|365.46|367.49|365.49|367.51|365.51|367.46|365.46|11
1609663600000|2021-01-03 08:46:40|367.5|365.5|367.18|365.18|367.5|365.5|367.17|365.17|21
1609663610000|2021-01-03 08:46:50|367.17|365.17|366.98|364.98|367.19|365.19|366.98|364.98|16
1609663620000|2021-01-03 08:47:00|366.94|364.94|367.26|365.26|367.26|365.26|366.88|364.88|28
1609663630000|2021-01-03 08:47:10|367.25|365.25|367.35|365.35|367.35|365.35|367.1|365.1|24
1609663640000|2021-01-03 08:47:20|367.34|365.34|367.31|365.31|367.42|365.42|367.28|365.28|20
1609663650000|2021-01-03 08:47:30|367.29|365.29|367.1|365.1|367.31|365.31|367.03|365.03|20
1609663660000|2021-01-03 08:47:40|367.09|365.09|367.22|365.22|367.22|365.22|367.02|365.02|22
1609663670000|2021-01-03 08:47:50|367.21|365.21|367.17|365.17|367.21|365.21|366.95|364.95|28
1609663680000|2021-01-03 08:48:00|367.16|365.16|367.08|365.08|367.18|365.18|367.02|365.02|20
1609663690000|2021-01-03 08:48:10|367.06|365.06|367.03|365.03|367.09|365.09|366.94|364.94|21
1609663700000|2021-01-03 08:48:20|367.06|365.06|367.21|365.21|367.22|365.22|366.94|364.94|22
1609663710000|2021-01-03 08:48:30|367.22|365.22|367.23|365.23|367.36|365.36|367.22|365.22|19
1609663720000|2021-01-03 08:48:40|367.21|365.21|366.93|364.93|367.21|365.21|366.85|364.85|29
1609663730000|2021-01-03 08:48:50|366.98|364.98|366.87|364.87|366.98|364.98|366.84|364.84|27
1609663740000|2021-01-03 08:49:00|366.9|364.9|367.06|365.06|367.15|365.15|366.9|364.9|27
1609663750000|2021-01-03 08:49:10|367.13|365.13|366.9|364.9|367.18|365.18|366.9|364.9|28
1609663760000|2021-01-03 08:49:20|366.89|364.89|366.96|364.96|366.98|364.98|366.89|364.89|24
1609663770000|2021-01-03 08:49:30|366.95|364.95|366.96|364.96|367.11|365.11|366.95|364.95|23
1609663780000|2021-01-03 08:49:40|366.94|364.94|366.98|364.98|367.01|365.01|366.79|364.79|25
1609663790000|2021-01-03 08:49:50|366.97|364.97|366.88|364.88|366.98|364.98|366.86|364.86|18
1609663800000|2021-01-03 08:50:00|366.87|364.87|366.88|364.88|366.89|364.89|366.84|364.84|15
1609663810000|2021-01-03 08:50:10|366.98|364.98|366.9|364.9|367.04|365.04|366.9|364.9|11
1609663820000|2021-01-03 08:50:20|366.91|364.91|366.71|364.71|366.92|364.92|366.71|364.71|14
1609663830000|2021-01-03 08:50:30|366.74|364.74|366.92|364.92|366.93|364.93|366.74|364.74|20
1609663840000|2021-01-03 08:50:40|366.93|364.93|367|365|367|365|366.92|364.92|8
1609663850000|2021-01-03 08:50:50|367.01|365.01|367.08|365.08|367.11|365.11|367.01|365.01|17
1609663860000|2021-01-03 08:51:00|367.07|365.07|367.2|365.2|367.2|365.2|367.06|365.06|12
1609663870000|2021-01-03 08:51:10|367.15|365.15|367.17|365.17|367.19|365.19|367.14|365.14|8
1609663880000|2021-01-03 08:51:20|367.18|365.18|367.32|365.32|367.32|365.32|367.17|365.17|9
1609663890000|2021-01-03 08:51:30|367.25|365.25|367.28|365.28|367.28|365.28|367.25|365.25|13
1609663900000|2021-01-03 08:51:40|367.27|365.27|367.38|365.38|367.38|365.38|367.27|365.27|11
1609663910000|2021-01-03 08:51:50|367.4|365.4|367.57|365.57|367.57|365.57|367.32|365.32|19
1609663920000|2021-01-03 08:52:00|367.56|365.56|367.65|365.65|367.66|365.66|367.44|365.44|20
1609663930000|2021-01-03 08:52:10|367.66|365.66|367.81|365.81|367.81|365.81|367.64|365.64|14
1609663940000|2021-01-03 08:52:20|367.79|365.79|367.77|365.77|367.83|365.83|367.77|365.77|12
1609663950000|2021-01-03 08:52:30|367.74|365.74|367.9|365.9|367.91|365.91|367.66|365.66|16
1609663960000|2021-01-03 08:52:40|367.87|365.87|367.6|365.6|367.89|365.89|367.6|365.6|12
1609663970000|2021-01-03 08:52:50|367.63|365.63|367.58|365.58|367.64|365.64|367.51|365.51|18
1609663980000|2021-01-03 08:53:00|367.59|365.59|367.49|365.49|367.6|365.6|367.48|365.48|14
1609663990000|2021-01-03 08:53:10|367.5|365.5|367.55|365.55|367.55|365.55|367.49|365.49|12
1609664000000|2021-01-03 08:53:20|367.56|365.56|367.57|365.57|367.59|365.59|367.55|365.55|14
1609664010000|2021-01-03 08:53:30|367.59|365.59|367.71|365.71|367.75|365.75|367.58|365.58|21
1609664020000|2021-01-03 08:53:40|367.69|365.69|367.71|365.71|367.74|365.74|367.69|365.69|23
1609664030000|2021-01-03 08:53:50|367.72|365.72|367.72|365.72|367.77|365.77|367.66|365.66|14
1609664040000|2021-01-03 08:54:00|367.71|365.71|367.72|365.72|367.76|365.76|367.69|365.69|22
1609664050000|2021-01-03 08:54:10|367.7|365.7|367.73|365.73|367.89|365.89|367.65|365.65|28
1609664060000|2021-01-03 08:54:20|367.75|365.75|367.74|365.74|367.8|365.8|367.64|365.64|19
1609664070000|2021-01-03 08:54:30|367.73|365.73|367.75|365.75|367.76|365.76|367.72|365.72|12
1609664080000|2021-01-03 08:54:40|367.68|365.68|367.78|365.78|367.84|365.84|367.61|365.61|24
1609664090000|2021-01-03 08:54:50|367.76|365.76|367.79|365.79|367.94|365.94|367.76|365.76|24
1609664100000|2021-01-03 08:55:00|367.82|365.82|367.99|365.99|368.02|366.02|367.73|365.73|26
1609664110000|2021-01-03 08:55:10|367.98|365.98|367.91|365.91|368.01|366.01|367.81|365.81|16
1609664120000|2021-01-03 08:55:20|367.95|365.95|368.05|366.05|368.2|366.2|367.95|365.95|12
1609664130000|2021-01-03 08:55:30|368.08|366.08|368.47|366.47|368.56|366.56|367.89|365.89|13
1609664140000|2021-01-03 08:55:40|368.38|366.38|368.78|366.78|368.82|366.82|368.29|366.29|20
1609664150000|2021-01-03 08:55:50|368.8|366.8|369.86|367.86|369.86|367.86|368.73|366.73|27
1609664160000|2021-01-03 08:56:00|369.84|367.84|370.19|368.19|370.26|368.26|369.84|367.84|21
1609664170000|2021-01-03 08:56:10|370.2|368.2|370.81|368.81|370.86|368.86|370.14|368.14|33
1609664180000|2021-01-03 08:56:20|370.84|368.84|370.81|368.81|370.95|368.95|370.74|368.74|28
1609664190000|2021-01-03 08:56:30|370.85|368.85|371.28|369.28|371.88|369.88|370.83|368.83|34
1609664200000|2021-01-03 08:56:40|371.3|369.3|371.38|369.38|371.7|369.7|370.95|368.95|35
1609664210000|2021-01-03 08:56:50|371.4|369.4|371.76|369.76|371.88|369.88|371.4|369.4|27
1609664220000|2021-01-03 08:57:00|371.7|369.7|371.66|369.66|371.9|369.9|371.66|369.66|27
1609664230000|2021-01-03 08:57:10|371.75|369.75|371.66|369.66|371.92|369.92|371.66|369.66|8
1609664240000|2021-01-03 08:57:20|371.82|369.82|372.29|370.29|372.3|370.3|371.82|369.82|29
1609664250000|2021-01-03 08:57:30|372.3|370.3|372.4|370.4|372.68|370.68|372.3|370.3|26
1609664260000|2021-01-03 08:57:40|372.42|370.42|372.07|370.07|372.42|370.42|372.05|370.05|26
1609664270000|2021-01-03 08:57:50|372.05|370.05|372.14|370.14|372.28|370.28|371.99|369.99|29
1609664280000|2021-01-03 08:58:00|372.13|370.13|372.24|370.24|372.24|370.24|372.07|370.07|32
1609664290000|2021-01-03 08:58:10|372.26|370.26|371.92|369.92|372.47|370.47|371.92|369.92|30
1609664300000|2021-01-03 08:58:20|371.95|369.95|371.37|369.37|372|370|371.37|369.37|30
1609664310000|2021-01-03 08:58:30|371.38|369.38|371.7|369.7|371.72|369.72|371.34|369.34|25
1609664320000|2021-01-03 08:58:40|371.71|369.71|370.84|368.84|371.77|369.77|370.84|368.84|34
1609664330000|2021-01-03 08:58:50|370.82|368.82|370.12|368.12|370.82|368.82|370.12|368.12|28
1609664340000|2021-01-03 08:59:00|370.11|368.11|370.05|368.05|370.24|368.24|369.53|367.53|34
1609664350000|2021-01-03 08:59:10|370.06|368.06|369.92|367.92|370.06|368.06|369.71|367.71|31
1609664360000|2021-01-03 08:59:20|369.91|367.91|370.61|368.61|370.67|368.67|369.91|367.91|32
1609664370000|2021-01-03 08:59:30|370.7|368.7|371.27|369.27|371.31|369.31|370.69|368.69|27
1609664380000|2021-01-03 08:59:40|371.28|369.28|371.39|369.39|371.4|369.4|370.96|368.96|28
1609664390000|2021-01-03 08:59:50|371.27|369.27|371.72|369.72|371.74|369.74|370.94|368.94|30
1609664400000|2021-01-03 09:00:00|371.7|369.7|372.23|370.23|372.27|370.27|371.69|369.69|31
1609664410000|2021-01-03 09:00:10|372.24|370.24|372.32|370.32|372.32|370.32|372.17|370.17|16
1609664420000|2021-01-03 09:00:20|372.21|370.21|372.31|370.31|372.44|370.44|372.09|370.09|23
1609664430000|2021-01-03 09:00:30|372.35|370.35|373.21|371.21|373.25|371.25|372.26|370.26|26
1609664440000|2021-01-03 09:00:40|373.12|371.12|373.13|371.13|373.2|371.2|373.07|371.07|24
1609664450000|2021-01-03 09:00:50|373.12|371.12|373.11|371.11|373.95|371.95|373.11|371.11|34
1609664460000|2021-01-03 09:01:00|373.54|371.54|373.37|371.37|373.83|371.83|373.11|371.11|25
1609664470000|2021-01-03 09:01:10|373.11|371.11|373.75|371.75|374.07|372.07|373.11|371.11|31
1609664480000|2021-01-03 09:01:20|374.02|372.02|374.43|372.43|374.66|372.66|373.11|371.11|30
1609664490000|2021-01-03 09:01:30|374.38|372.38|374.13|372.13|374.4|372.4|373.73|371.73|33
1609664500000|2021-01-03 09:01:40|374.2|372.2|374.15|372.15|374.26|372.26|373.99|371.99|32
1609664510000|2021-01-03 09:01:50|374.14|372.14|374.22|372.22|374.23|372.23|374.13|372.13|23
1609664520000|2021-01-03 09:02:00|374.24|372.24|374.39|372.39|374.85|372.85|374.17|372.17|31
1609664530000|2021-01-03 09:02:10|374.62|372.62|375.77|373.77|375.78|373.78|374.25|372.25|22
1609664540000|2021-01-03 09:02:20|375.76|373.76|375.85|373.85|376.01|374.01|375.75|373.75|31
1609664550000|2021-01-03 09:02:30|375.87|373.87|376.04|374.04|376.22|374.22|375.87|373.87|32
1609664560000|2021-01-03 09:02:40|376.1|374.1|376.49|374.49|376.59|374.59|376.03|374.03|33
1609664570000|2021-01-03 09:02:50|376.52|374.52|376.68|374.68|376.69|374.69|376.45|374.45|24
1609664580000|2021-01-03 09:03:00|376.69|374.69|376.93|374.93|376.93|374.93|376.54|374.54|22
1609664590000|2021-01-03 09:03:10|376.94|374.94|377.28|375.28|377.3|375.3|376.94|374.94|18
1609664600000|2021-01-03 09:03:20|377.29|375.29|375.97|373.97|377.29|375.29|375.97|373.97|20
1609664610000|2021-01-03 09:03:30|375.93|373.93|376.03|374.03|376.17|374.17|375.8|373.8|32
1609664620000|2021-01-03 09:03:40|375.99|373.99|375.37|373.37|375.99|373.99|375.23|373.23|27
1609664630000|2021-01-03 09:03:50|375.34|373.34|375.41|373.41|375.48|373.48|375.11|373.11|30
1609664640000|2021-01-03 09:04:00|375.32|373.32|375.19|373.19|375.32|373.32|375.09|373.09|33
1609664650000|2021-01-03 09:04:10|375.2|373.2|375.48|373.48|375.49|373.49|375.13|373.13|34
1609664660000|2021-01-03 09:04:20|375.43|373.43|375.9|373.9|375.95|373.95|375.42|373.42|29
1609664670000|2021-01-03 09:04:30|375.87|373.87|376.01|374.01|376.18|374.18|375.8|373.8|31
1609664680000|2021-01-03 09:04:40|376.02|374.02|376.01|374.01|376.07|374.07|375.89|373.89|24
1609664690000|2021-01-03 09:04:50|376|374|376.03|374.03|376.04|374.04|375.75|373.75|30
1609664700000|2021-01-03 09:05:00|376.01|374.01|376.09|374.09|376.13|374.13|375.99|373.99|10
1609664710000|2021-01-03 09:05:10|376.08|374.08|376.15|374.15|376.41|374.41|376.06|374.06|20
1609664720000|2021-01-03 09:05:20|376.17|374.17|376.05|374.05|376.31|374.31|375.83|373.83|32
1609664730000|2021-01-03 09:05:30|376.07|374.07|376.35|374.35|376.45|374.45|376.05|374.05|35
1609664740000|2021-01-03 09:05:40|376.34|374.34|376.45|374.45|376.69|374.69|376.32|374.32|29
1609664750000|2021-01-03 09:05:50|376.44|374.44|376.48|374.48|376.48|374.48|376.37|374.37|21
1609664760000|2021-01-03 09:06:00|376.44|374.44|377.12|375.12|377.2|375.2|376.44|374.44|18
1609664770000|2021-01-03 09:06:10|377.14|375.14|377.68|375.68|377.68|375.68|377.14|375.14|10
1609664780000|2021-01-03 09:06:20|377.7|375.7|377.72|375.72|378.25|376.25|377.7|375.7|34
1609664790000|2021-01-03 09:06:30|378.1|376.1|377.88|375.88|378.1|376.1|377.69|375.69|22
1609664800000|2021-01-03 09:06:40|377.77|375.77|377.73|375.73|378.15|376.15|377.69|375.69|28
1609664810000|2021-01-03 09:06:50|377.88|375.88|379.43|377.43|379.43|377.43|377.88|375.88|17
1609664820000|2021-01-03 09:07:00|379.42|377.42|379.56|377.56|379.56|377.56|379.37|377.37|21
1609664830000|2021-01-03 09:07:10|379.55|377.55|379.93|377.93|379.96|377.96|379.42|377.42|35
1609664840000|2021-01-03 09:07:20|379.82|377.82|380.93|378.93|380.95|378.95|379.82|377.82|25
1609664850000|2021-01-03 09:07:30|380.95|378.95|381.62|379.62|381.82|379.82|380.86|378.86|33
1609664860000|2021-01-03 09:07:40|381.61|379.61|381.67|379.67|382.16|380.16|381.51|379.51|27
1609664870000|2021-01-03 09:07:50|381.66|379.66|381.51|379.51|382.01|380.01|381.49|379.49|22
1609664880000|2021-01-03 09:08:00|381.5|379.5|381.82|379.82|382.87|380.87|381.5|379.5|28
1609664890000|2021-01-03 09:08:10|381.88|379.88|380.74|378.74|381.88|379.88|380.33|378.33|36
1609664900000|2021-01-03 09:08:20|380.86|378.86|381.71|379.71|381.71|379.71|380.81|378.81|37
1609664910000|2021-01-03 09:08:30|381.65|379.65|381.53|379.53|381.89|379.89|381.3|379.3|36
1609664920000|2021-01-03 09:08:40|381.65|379.65|381.99|379.99|382.04|380.04|381.46|379.46|34
1609664930000|2021-01-03 09:08:50|381.89|379.89|381.8|379.8|381.99|379.99|381.71|379.71|30
1609664940000|2021-01-03 09:09:00|381.78|379.78|380.51|378.51|381.8|379.8|380.51|378.51|33
1609664950000|2021-01-03 09:09:10|380.46|378.46|379.45|377.45|380.46|378.46|379.45|377.45|33
1609664960000|2021-01-03 09:09:20|379.44|377.44|379.57|377.57|379.65|377.65|379.37|377.37|33
1609664970000|2021-01-03 09:09:30|379.67|377.67|380.66|378.66|380.71|378.71|379.49|377.49|29
1609664980000|2021-01-03 09:09:40|380.82|378.82|381.87|379.87|382.02|380.02|380.71|378.71|32
1609664990000|2021-01-03 09:09:50|381.76|379.76|382.68|380.68|382.81|380.81|381.76|379.76|17
1609665000000|2021-01-03 09:10:00|382.76|380.76|382.02|380.02|383.13|381.13|382.02|380.02|32
1609665010000|2021-01-03 09:10:10|381.97|379.97|382.08|380.08|382.14|380.14|381.61|379.61|33
1609665020000|2021-01-03 09:10:20|382.07|380.07|381.34|379.34|382.07|380.07|381.31|379.31|34
1609665030000|2021-01-03 09:10:30|381.32|379.32|380.86|378.86|381.34|379.34|380.86|378.86|34
1609665040000|2021-01-03 09:10:40|380.89|378.89|380.42|378.42|380.92|378.92|380.41|378.41|35
1609665050000|2021-01-03 09:10:50|380.45|378.45|380.34|378.34|380.53|378.53|379.89|377.89|34
1609665060000|2021-01-03 09:11:00|380.29|378.29|379.72|377.72|380.36|378.36|379.72|377.72|34
1609665070000|2021-01-03 09:11:10|379.71|377.71|379.48|377.48|379.73|377.73|379.36|377.36|33
1609665080000|2021-01-03 09:11:20|379.47|377.47|380.3|378.3|380.4|378.4|379.4|377.4|36
1609665090000|2021-01-03 09:11:30|380.33|378.33|380.48|378.48|380.58|378.58|380.11|378.11|31
1609665100000|2021-01-03 09:11:40|380.47|378.47|379.62|377.62|380.6|378.6|379.59|377.59|35
1609665110000|2021-01-03 09:11:50|379.61|377.61|379.44|377.44|379.74|377.74|379.35|377.35|33
1609665120000|2021-01-03 09:12:00|379.43|377.43|379.8|377.8|379.96|377.96|379.31|377.31|35
1609665130000|2021-01-03 09:12:10|379.71|377.71|380.21|378.21|380.21|378.21|379.54|377.54|27
1609665140000|2021-01-03 09:12:20|380.17|378.17|380.16|378.16|380.34|378.34|379.82|377.82|29
1609665150000|2021-01-03 09:12:30|380.03|378.03|380.52|378.52|380.65|378.65|379.84|377.84|29
1609665160000|2021-01-03 09:12:40|380.48|378.48|380.21|378.21|380.55|378.55|380.16|378.16|32
1609665170000|2021-01-03 09:12:50|380.26|378.26|379.59|377.59|380.26|378.26|379.59|377.59|33
1609665180000|2021-01-03 09:13:00|379.62|377.62|379.59|377.59|379.74|377.74|379.43|377.43|37
1609665190000|2021-01-03 09:13:10|379.6|377.6|379.48|377.48|379.65|377.65|379.48|377.48|34
1609665200000|2021-01-03 09:13:20|379.45|377.45|379.71|377.71|379.76|377.76|379.45|377.45|31
1609665210000|2021-01-03 09:13:30|379.7|377.7|380.1|378.1|380.32|378.32|379.69|377.69|25
1609665220000|2021-01-03 09:13:40|380.11|378.11|380.41|378.41|380.46|378.46|380.11|378.11|27
1609665230000|2021-01-03 09:13:50|380.4|378.4|380.1|378.1|380.45|378.45|380.09|378.09|28
1609665240000|2021-01-03 09:14:00|380.11|378.11|380.8|378.8|380.8|378.8|380.08|378.08|13
1609665250000|2021-01-03 09:14:10|380.9|378.9|380.41|378.41|380.9|378.9|380.38|378.38|31
1609665260000|2021-01-03 09:14:20|380.38|378.38|380.42|378.42|380.54|378.54|380.24|378.24|27
1609665270000|2021-01-03 09:14:30|380.37|378.37|380.31|378.31|380.44|378.44|380.29|378.29|25
1609665280000|2021-01-03 09:14:40|380.29|378.29|380.37|378.37|380.41|378.41|380.24|378.24|30
1609665290000|2021-01-03 09:14:50|380.38|378.38|380.08|378.08|380.39|378.39|380.03|378.03|29
1609665300000|2021-01-03 09:15:00|380.04|378.04|379.64|377.64|380.04|378.04|379.6|377.6|35
1609665310000|2021-01-03 09:15:10|379.6|377.6|379.63|377.63|379.81|377.81|379.52|377.52|29
1609665320000|2021-01-03 09:15:20|379.59|377.59|379.49|377.49|379.59|377.59|379.33|377.33|27
1609665330000|2021-01-03 09:15:30|379.48|377.48|379.25|377.25|379.48|377.48|379.25|377.25|22
1609665340000|2021-01-03 09:15:40|379.29|377.29|378.35|376.35|379.35|377.35|378.35|376.35|32
1609665350000|2021-01-03 09:15:50|377.87|375.87|377.26|375.26|377.95|375.95|377.14|375.14|34
1609665360000|2021-01-03 09:16:00|377.23|375.23|378|376|378|376|377.21|375.21|32
1609665370000|2021-01-03 09:16:10|378.04|376.04|378.29|376.29|378.42|376.42|378.04|376.04|33
1609665380000|2021-01-03 09:16:20|378.13|376.13|377.97|375.97|378.37|376.37|377.97|375.97|25
1609665390000|2021-01-03 09:16:30|377.92|375.92|377.92|375.92|377.93|375.93|377.68|375.68|29
1609665400000|2021-01-03 09:16:40|377.89|375.89|378.16|376.16|378.18|376.18|377.89|375.89|29
1609665410000|2021-01-03 09:16:50|378.07|376.07|377.81|375.81|378.07|376.07|377.53|375.53|33
1609665420000|2021-01-03 09:17:00|377.92|375.92|378.04|376.04|378.08|376.08|377.76|375.76|31
1609665430000|2021-01-03 09:17:10|378.05|376.05|377.46|375.46|378.16|376.16|377.34|375.34|31
1609665440000|2021-01-03 09:17:20|377.37|375.37|377.6|375.6|377.64|375.64|377.37|375.37|34
1609665450000|2021-01-03 09:17:30|377.61|375.61|377.54|375.54|377.65|375.65|377.48|375.48|30
1609665460000|2021-01-03 09:17:40|377.5|375.5|377.46|375.46|377.5|375.5|377.39|375.39|22
1609665470000|2021-01-03 09:17:50|377.47|375.47|377.73|375.73|377.78|375.78|377.44|375.44|35
1609665480000|2021-01-03 09:18:00|377.68|375.68|377.93|375.93|377.98|375.98|377.62|375.62|18
1609665490000|2021-01-03 09:18:10|377.96|375.96|378.03|376.03|378.03|376.03|377.94|375.94|14
1609665500000|2021-01-03 09:18:20|377.99|375.99|378.79|376.79|378.83|376.83|377.99|375.99|26
1609665510000|2021-01-03 09:18:30|378.83|376.83|379.58|377.58|379.61|377.61|378.76|376.76|29
1609665520000|2021-01-03 09:18:40|379.64|377.64|379.6|377.6|379.77|377.77|379.51|377.51|28
1609665530000|2021-01-03 09:18:50|379.59|377.59|379.93|377.93|380.05|378.05|379.48|377.48|31
1609665540000|2021-01-03 09:19:00|379.89|377.89|380.02|378.02|380.27|378.27|379.89|377.89|26
1609665550000|2021-01-03 09:19:10|380.11|378.11|379.61|377.61|380.11|378.11|379.5|377.5|35
1609665560000|2021-01-03 09:19:20|379.65|377.65|379.79|377.79|379.86|377.86|379.52|377.52|27
1609665570000|2021-01-03 09:19:30|379.78|377.78|379.95|377.95|379.97|377.97|379.76|377.76|18
1609665580000|2021-01-03 09:19:40|379.96|377.96|380.1|378.1|380.13|378.13|379.96|377.96|10
1609665590000|2021-01-03 09:19:50|380.17|378.17|380.47|378.47|380.47|378.47|380.17|378.17|18
1609665600000|2021-01-03 09:20:00|380.46|378.46|380.03|378.03|380.47|378.47|379.88|377.88|28
1609665610000|2021-01-03 09:20:10|380.06|378.06|379.8|377.8|380.06|378.06|379.79|377.79|24
1609665620000|2021-01-03 09:20:20|379.81|377.81|379.4|377.4|379.85|377.85|379.4|377.4|24
1609665630000|2021-01-03 09:20:30|379.43|377.43|379.34|377.34|379.43|377.43|379.25|377.25|23
1609665640000|2021-01-03 09:20:40|379.36|377.36|379.88|377.88|379.88|377.88|379.3|377.3|31
1609665650000|2021-01-03 09:20:50|379.94|377.94|380.09|378.09|380.15|378.15|379.94|377.94|16
1609665660000|2021-01-03 09:21:00|380.12|378.12|380.11|378.11|380.24|378.24|380.04|378.04|27
1609665670000|2021-01-03 09:21:10|380.1|378.1|380.2|378.2|380.2|378.2|380.08|378.08|22
1609665680000|2021-01-03 09:21:20|380.21|378.21|379.99|377.99|380.21|378.21|379.98|377.98|28
1609665690000|2021-01-03 09:21:30|380|378|379.79|377.79|380.04|378.04|379.78|377.78|25
1609665700000|2021-01-03 09:21:40|379.84|377.84|379.56|377.56|379.88|377.88|379.56|377.56|23
1609665710000|2021-01-03 09:21:50|379.44|377.44|379.28|377.28|379.52|377.52|379.22|377.22|35
1609665720000|2021-01-03 09:22:00|379.32|377.32|379.85|377.85|379.95|377.95|379.18|377.18|31
1609665730000|2021-01-03 09:22:10|379.89|377.89|379.9|377.9|380.11|378.11|379.89|377.89|28
1609665740000|2021-01-03 09:22:20|379.91|377.91|379.92|377.92|380.02|378.02|379.9|377.9|18
1609665750000|2021-01-03 09:22:30|379.94|377.94|380.08|378.08|380.14|378.14|379.45|377.45|22
1609665760000|2021-01-03 09:22:40|380.1|378.1|380.12|378.12|380.21|378.21|380.02|378.02|14
1609665770000|2021-01-03 09:22:50|380.06|378.06|380.5|378.5|380.57|378.57|380.06|378.06|18
1609665780000|2021-01-03 09:23:00|380.51|378.51|380.43|378.43|380.61|378.61|380.41|378.41|25
1609665790000|2021-01-03 09:23:10|380.42|378.42|380.67|378.67|380.67|378.67|380.41|378.41|24
1609665800000|2021-01-03 09:23:20|380.62|378.62|380.6|378.6|380.62|378.62|380.49|378.49|26
1609665810000|2021-01-03 09:23:30|380.58|378.58|380.6|378.6|380.66|378.66|380.51|378.51|20
1609665820000|2021-01-03 09:23:40|380.63|378.63|380.65|378.65|380.83|378.83|380.63|378.63|16
1609665830000|2021-01-03 09:23:50|380.84|378.84|381.25|379.25|381.42|379.42|380.78|378.78|22
1609665840000|2021-01-03 09:24:00|381.3|379.3|381.73|379.73|381.78|379.78|380.84|378.84|23
1609665850000|2021-01-03 09:24:10|381.72|379.72|382.46|380.46|382.46|380.46|381.65|379.65|25
1609665860000|2021-01-03 09:24:20|382.5|380.5|383.07|381.07|383.07|381.07|382.35|380.35|14
1609665870000|2021-01-03 09:24:30|383.18|381.18|384.12|382.12|384.24|382.24|383.18|381.18|10
1609665880000|2021-01-03 09:24:40|384.01|382.01|384|382|384.08|382.08|383.9|381.9|22
1609665890000|2021-01-03 09:24:50|384.05|382.05|384.09|382.09|384.11|382.11|383.73|381.73|21
1609665900000|2021-01-03 09:25:00|384.13|382.13|384.16|382.16|384.26|382.26|384.09|382.09|4
1609665910000|2021-01-03 09:25:10|384.2|382.2|384.06|382.06|384.26|382.26|383.95|381.95|24
1609665920000|2021-01-03 09:25:20|384.05|382.05|384.01|382.01|384.13|382.13|383.98|381.98|26
1609665930000|2021-01-03 09:25:30|383.96|381.96|383.4|381.4|383.98|381.98|383.4|381.4|29
1609665940000|2021-01-03 09:25:40|383.32|381.32|382.98|380.98|383.35|381.35|382.85|380.85|34
1609665950000|2021-01-03 09:25:50|382.99|380.99|383.35|381.35|383.56|381.56|382.9|380.9|34
1609665960000|2021-01-03 09:26:00|383.36|381.36|383.67|381.67|383.68|381.68|383.36|381.36|25
1609665970000|2021-01-03 09:26:10|383.66|381.66|383.86|381.86|383.96|381.96|383.65|381.65|26
1609665980000|2021-01-03 09:26:20|383.89|381.89|383.62|381.62|383.89|381.89|383.57|381.57|25
1609665990000|2021-01-03 09:26:30|383.58|381.58|383.46|381.46|383.63|381.63|383.4|381.4|24
1609666000000|2021-01-03 09:26:40|383.45|381.45|383.72|381.72|383.72|381.72|383.45|381.45|26
1609666010000|2021-01-03 09:26:50|383.78|381.78|383.46|381.46|383.86|381.86|383.42|381.42|30
1609666020000|2021-01-03 09:27:00|383.41|381.41|382.62|380.62|383.41|381.41|382.62|380.62|24
1609666030000|2021-01-03 09:27:10|382.65|380.65|382.52|380.52|382.65|380.65|382.41|380.41|26
1609666040000|2021-01-03 09:27:20|382.5|380.5|382.48|380.48|382.61|380.61|382.47|380.47|25
1609666050000|2021-01-03 09:27:30|382.52|380.52|382.17|380.17|382.52|380.52|382.15|380.15|23
1609666060000|2021-01-03 09:27:40|382.21|380.21|382.43|380.43|382.45|380.45|381.95|379.95|26
1609666070000|2021-01-03 09:27:50|382.4|380.4|380.67|378.67|382.4|380.4|380.6|378.6|34
1609666080000|2021-01-03 09:28:00|380.73|378.73|380.63|378.63|381.28|379.28|380.63|378.63|32
1609666090000|2021-01-03 09:28:10|380.62|378.62|379.81|377.81|380.62|378.62|379.58|377.58|31
1609666100000|2021-01-03 09:28:20|379.66|377.66|379.99|377.99|380.25|378.25|379.66|377.66|32
1609666110000|2021-01-03 09:28:30|379.86|377.86|379.37|377.37|379.94|377.94|379.18|377.18|37
1609666120000|2021-01-03 09:28:40|379.23|377.23|378.63|376.63|379.23|377.23|378.62|376.62|33
1609666130000|2021-01-03 09:28:50|378.56|376.56|378.23|376.23|378.62|376.62|378.21|376.21|30
1609666140000|2021-01-03 09:29:00|378.17|376.17|378.26|376.26|378.5|376.5|378.17|376.17|32
1609666150000|2021-01-03 09:29:10|378.2|376.2|377.89|375.89|378.27|376.27|377.78|375.78|29
1609666160000|2021-01-03 09:29:20|377.9|375.9|379.23|377.23|379.23|377.23|377.88|375.88|33
1609666170000|2021-01-03 09:29:30|379.18|377.18|379.81|377.81|379.81|377.81|379.15|377.15|26
1609666180000|2021-01-03 09:29:40|379.77|377.77|379.43|377.43|380.04|378.04|379.35|377.35|35
1609666190000|2021-01-03 09:29:50|379.41|377.41|378.92|376.92|379.41|377.41|378.83|376.83|35
1609666200000|2021-01-03 09:30:00|378.91|376.91|379.04|377.04|379.28|377.28|378.8|376.8|30
1609666210000|2021-01-03 09:30:10|379.02|377.02|378.65|376.65|379.19|377.19|378.65|376.65|33
1609666220000|2021-01-03 09:30:20|378.61|376.61|378.12|376.12|378.63|376.63|378.04|376.04|32
1609666230000|2021-01-03 09:30:30|378.05|376.05|378.83|376.83|378.83|376.83|378.05|376.05|33
1609666240000|2021-01-03 09:30:40|378.67|376.67|379.47|377.47|379.55|377.55|378.67|376.67|33
1609666250000|2021-01-03 09:30:50|379.58|377.58|379.21|377.21|379.91|377.91|379.21|377.21|36
1609666260000|2021-01-03 09:31:00|379.2|377.2|378.59|376.59|379.43|377.43|378.57|376.57|32
1609666270000|2021-01-03 09:31:10|378.58|376.58|378.46|376.46|378.68|376.68|378.39|376.39|33
1609666280000|2021-01-03 09:31:20|378.38|376.38|378.37|376.37|378.46|376.46|378.2|376.2|34
1609666290000|2021-01-03 09:31:30|378.39|376.39|378.25|376.25|378.55|376.55|378.25|376.25|32
1609666300000|2021-01-03 09:31:40|378.27|376.27|378.33|376.33|378.39|376.39|378.05|376.05|31
1609666310000|2021-01-03 09:31:50|378.31|376.31|379.12|377.12|379.13|377.13|378.31|376.31|35
1609666320000|2021-01-03 09:32:00|379.13|377.13|378.91|376.91|379.14|377.14|378.81|376.81|32
1609666330000|2021-01-03 09:32:10|378.94|376.94|379.81|377.81|379.81|377.81|378.94|376.94|30
1609666340000|2021-01-03 09:32:20|379.67|377.67|379.64|377.64|379.81|377.81|379.6|377.6|28
1609666350000|2021-01-03 09:32:30|379.65|377.65|379.91|377.91|379.98|377.98|379.65|377.65|27
1609666360000|2021-01-03 09:32:40|379.92|377.92|380.46|378.46|380.46|378.46|379.11|377.11|27
1609666370000|2021-01-03 09:32:50|380.48|378.48|380.81|378.81|380.81|378.81|379.41|377.41|16
1609666380000|2021-01-03 09:33:00|380.8|378.8|380.54|378.54|380.83|378.83|380.54|378.54|32
1609666390000|2021-01-03 09:33:10|380.55|378.55|380|378|380.76|378.76|380|378|26
1609666400000|2021-01-03 09:33:20|379.97|377.97|380.58|378.58|380.58|378.58|379.92|377.92|33
1609666410000|2021-01-03 09:33:30|380.59|378.59|380.59|378.59|380.6|378.6|380.49|378.49|28
1609666420000|2021-01-03 09:33:40|380.57|378.57|381.14|379.14|381.19|379.19|380.53|378.53|29
1609666430000|2021-01-03 09:33:50|381.13|379.13|380.7|378.7|381.18|379.18|380.7|378.7|28
1609666440000|2021-01-03 09:34:00|380.69|378.69|381.14|379.14|381.14|379.14|380.54|378.54|31
1609666450000|2021-01-03 09:34:10|381.16|379.16|381.05|379.05|381.16|379.16|380.95|378.95|26
1609666460000|2021-01-03 09:34:20|381.04|379.04|381.18|379.18|381.21|379.21|380.95|378.95|25
1609666470000|2021-01-03 09:34:30|381.19|379.19|381.09|379.09|381.19|379.19|381.03|379.03|20
1609666480000|2021-01-03 09:34:40|381.08|379.08|381.55|379.55|381.65|379.65|381.02|379.02|28
1609666490000|2021-01-03 09:34:50|381.3|379.3|381.57|379.57|381.59|379.59|381.28|379.28|26
1609666500000|2021-01-03 09:35:00|381.61|379.61|381.81|379.81|381.87|379.87|381.45|379.45|25
1609666510000|2021-01-03 09:35:10|382.06|380.06|382.04|380.04|382.18|380.18|381.96|379.96|20
1609666520000|2021-01-03 09:35:20|382.05|380.05|382.09|380.09|382.2|380.2|381.99|379.99|22
1609666530000|2021-01-03 09:35:30|382.1|380.1|382.17|380.17|382.18|380.18|381.99|379.99|17
1609666540000|2021-01-03 09:35:40|382.11|380.11|381.98|379.98|382.27|380.27|381.91|379.91|29
1609666550000|2021-01-03 09:35:50|381.99|379.99|381.96|379.96|382.17|380.17|381.96|379.96|26
1609666560000|2021-01-03 09:36:00|381.97|379.97|381.4|379.4|381.97|379.97|381.4|379.4|25
1609666570000|2021-01-03 09:36:10|381.42|379.42|381.25|379.25|381.43|379.43|381.02|379.02|32
1609666580000|2021-01-03 09:36:20|381.26|379.26|381.53|379.53|381.55|379.55|381.04|379.04|32
1609666590000|2021-01-03 09:36:30|381.48|379.48|381.5|379.5|381.66|379.66|381.45|379.45|27
1609666600000|2021-01-03 09:36:40|381.6|379.6|381.95|379.95|381.95|379.95|381.6|379.6|26
1609666610000|2021-01-03 09:36:50|381.96|379.96|381.58|379.58|382.02|380.02|381.44|379.44|23
1609666620000|2021-01-03 09:37:00|382.81|380.81|382.56|380.56|382.82|380.82|382.56|380.56|17
1609666630000|2021-01-03 09:37:10|382.53|380.53|382.64|380.64|382.66|380.66|382.31|380.31|28
1609666640000|2021-01-03 09:37:20|382.66|380.66|382.14|380.14|382.74|380.74|382.12|380.12|28
1609666650000|2021-01-03 09:37:30|382.1|380.1|381.98|379.98|382.1|380.1|381.93|379.93|16
1609666660000|2021-01-03 09:37:40|382.05|380.05|382.16|380.16|382.22|380.22|382.01|380.01|25
1609666670000|2021-01-03 09:37:50|382.21|380.21|381.97|379.97|382.21|380.21|381.82|379.82|32
1609666680000|2021-01-03 09:38:00|381.95|379.95|382.13|380.13|382.17|380.17|381.92|379.92|27
1609666690000|2021-01-03 09:38:10|382.31|380.31|382.36|380.36|382.36|380.36|382.26|380.26|15
1609666700000|2021-01-03 09:38:20|382.38|380.38|382.14|380.14|382.38|380.38|382.14|380.14|14
1609666710000|2021-01-03 09:38:30|382.12|380.12|382.19|380.19|382.21|380.21|382.12|380.12|8
1609666720000|2021-01-03 09:38:40|382.21|380.21|382.06|380.06|382.21|380.21|382.03|380.03|13
1609666730000|2021-01-03 09:38:50|382.09|380.09|381.75|379.75|382.09|380.09|381.75|379.75|27
1609666740000|2021-01-03 09:39:00|381.71|379.71|381.53|379.53|381.74|379.74|381.45|379.45|29
1609666750000|2021-01-03 09:39:10|381.54|379.54|381.07|379.07|381.55|379.55|381.07|379.07|28
1609666760000|2021-01-03 09:39:20|381.09|379.09|381.14|379.14|381.39|379.39|381|379|34
1609666770000|2021-01-03 09:39:30|381.15|379.15|380.56|378.56|381.15|379.15|380.56|378.56|27
1609666780000|2021-01-03 09:39:40|380.6|378.6|380.49|378.49|380.6|378.6|380.49|378.49|24
1609666790000|2021-01-03 09:39:50|380.5|378.5|380.58|378.58|380.65|378.65|380.48|378.48|30
1609666800000|2021-01-03 09:40:00|380.59|378.59|380.46|378.46|380.59|378.59|380.42|378.42|25
1609666810000|2021-01-03 09:40:10|380.43|378.43|380.68|378.68|380.69|378.69|379.95|377.95|33
1609666820000|2021-01-03 09:40:20|380.67|378.67|380.58|378.58|380.72|378.72|380.47|378.47|21
1609666830000|2021-01-03 09:40:30|380.59|378.59|380.71|378.71|380.72|378.72|380.44|378.44|33
1609666840000|2021-01-03 09:40:40|380.68|378.68|380.77|378.77|380.92|378.92|380.68|378.68|22
1609666850000|2021-01-03 09:40:50|380.78|378.78|381.06|379.06|381.06|379.06|380.67|378.67|27
1609666860000|2021-01-03 09:41:00|380.99|378.99|381.07|379.07|381.17|379.17|380.99|378.99|20
1609666870000|2021-01-03 09:41:10|381.1|379.1|381.11|379.11|381.32|379.32|381.04|379.04|30
1609666880000|2021-01-03 09:41:20|381.07|379.07|380.78|378.78|381.08|379.08|380.78|378.78|30
1609666890000|2021-01-03 09:41:30|380.86|378.86|380.93|378.93|380.93|378.93|380.79|378.79|24
1609666900000|2021-01-03 09:41:40|380.94|378.94|381.07|379.07|381.07|379.07|380.83|378.83|24
1609666910000|2021-01-03 09:41:50|381|379|381.68|379.68|381.7|379.7|381|379|22
1609666920000|2021-01-03 09:42:00|381.63|379.63|381.34|379.34|381.69|379.69|381.33|379.33|28
1609666930000|2021-01-03 09:42:10|381.32|379.32|380.98|378.98|381.32|379.32|380.98|378.98|26
1609666940000|2021-01-03 09:42:20|380.97|378.97|381.27|379.27|381.32|379.32|380.96|378.96|29
1609666950000|2021-01-03 09:42:30|381.16|379.16|381.09|379.09|381.24|379.24|381.04|379.04|32
1609666960000|2021-01-03 09:42:40|381.11|379.11|381.03|379.03|381.18|379.18|380.96|378.96|30
1609666970000|2021-01-03 09:42:50|381.02|379.02|381.01|379.01|381.05|379.05|380.91|378.91|32
1609666980000|2021-01-03 09:43:00|381.02|379.02|381|379|381.02|379.02|380.91|378.91|24
1609666990000|2021-01-03 09:43:10|380.99|378.99|381.18|379.18|381.21|379.21|380.95|378.95|26
1609667000000|2021-01-03 09:43:20|381.15|379.15|381.35|379.35|381.37|379.37|381.15|379.15|24
1609667010000|2021-01-03 09:43:30|381.34|379.34|381.48|379.48|381.5|379.5|381.34|379.34|24
1609667020000|2021-01-03 09:43:40|381.49|379.49|381.31|379.31|381.49|379.49|381.31|379.31|15
1609667030000|2021-01-03 09:43:50|381.29|379.29|381.4|379.4|381.4|379.4|381.26|379.26|17
1609667040000|2021-01-03 09:44:00|381.39|379.39|381.53|379.53|381.54|379.54|381.3|379.3|29
1609667050000|2021-01-03 09:44:10|381.5|379.5|381.75|379.75|381.76|379.76|381.48|379.48|26
1609667060000|2021-01-03 09:44:20|381.74|379.74|381.83|379.83|381.83|379.83|381.69|379.69|16
1609667070000|2021-01-03 09:44:30|381.76|379.76|382.46|380.46|382.56|380.56|381.76|379.76|20
1609667080000|2021-01-03 09:44:40|382.48|380.48|382.68|380.68|382.68|380.68|382.19|380.19|21
1609667090000|2021-01-03 09:44:50|382.64|380.64|383.38|381.38|383.38|381.38|382.59|380.59|26
1609667100000|2021-01-03 09:45:00|383.24|381.24|384.34|382.34|384.34|382.34|383.24|381.24|19
1609667110000|2021-01-03 09:45:10|384.31|382.31|384.27|382.27|384.45|382.45|384.18|382.18|26
1609667120000|2021-01-03 09:45:20|384.26|382.26|384.39|382.39|384.39|382.39|384.18|382.18|10
1609667130000|2021-01-03 09:45:30|384.18|382.18|384.38|382.38|384.4|382.4|384.18|382.18|13
1609667140000|2021-01-03 09:45:40|384.92|382.92|384.9|382.9|385|383|384.7|382.7|9
1609667150000|2021-01-03 09:45:50|384.91|382.91|384.83|382.83|384.95|382.95|384.7|382.7|10
1609667160000|2021-01-03 09:46:00|385.08|383.08|385.44|383.44|385.51|383.51|384.83|382.83|16
1609667170000|2021-01-03 09:46:10|385.4|383.4|385.01|383.01|385.43|383.43|385|383|32
1609667180000|2021-01-03 09:46:20|384.92|382.92|385.16|383.16|385.16|383.16|384.83|382.83|19
1609667190000|2021-01-03 09:46:30|385.22|383.22|385.31|383.31|385.32|383.32|385.22|383.22|18
1609667200000|2021-01-03 09:46:40|385.33|383.33|385.71|383.71|385.72|383.72|385.31|383.31|22
1609667210000|2021-01-03 09:46:50|385.72|383.72|385.64|383.64|385.76|383.76|385.61|383.61|17
1609667220000|2021-01-03 09:47:00|385.67|383.67|385.32|383.32|385.67|383.67|385.32|383.32|29
1609667230000|2021-01-03 09:47:10|385.3|383.3|385.18|383.18|385.34|383.34|385.18|383.18|14
1609667240000|2021-01-03 09:47:20|385.06|383.06|384.56|382.56|385.06|383.06|384.54|382.54|17
1609667250000|2021-01-03 09:47:30|384.58|382.58|384.49|382.49|384.75|382.75|384.49|382.49|23
1609667260000|2021-01-03 09:47:40|384.48|382.48|384.76|382.76|384.76|382.76|384.39|382.39|23
1609667270000|2021-01-03 09:47:50|384.77|382.77|384.41|382.41|384.83|382.83|384.41|382.41|21
1609667280000|2021-01-03 09:48:00|384.42|382.42|384.32|382.32|384.5|382.5|384.31|382.31|24
1609667290000|2021-01-03 09:48:10|384.2|382.2|383.6|381.6|384.2|382.2|383.6|381.6|17
1609667300000|2021-01-03 09:48:20|383.43|381.43|383.04|381.04|383.43|381.43|382.89|380.89|36
1609667310000|2021-01-03 09:48:30|383.1|381.1|382.73|380.73|383.11|381.11|382.73|380.73|29
1609667320000|2021-01-03 09:48:40|382.74|380.74|382.37|380.37|382.74|380.74|382.36|380.36|27
1609667330000|2021-01-03 09:48:50|382.35|380.35|382.11|380.11|382.35|380.35|382.11|380.11|19
1609667340000|2021-01-03 09:49:00|381.95|379.95|381.33|379.33|381.95|379.95|381.32|379.32|32
1609667350000|2021-01-03 09:49:10|381.36|379.36|382.29|380.29|382.29|380.29|381.31|379.31|34
1609667360000|2021-01-03 09:49:20|382.26|380.26|382.88|380.88|382.92|380.92|382.26|380.26|22
1609667370000|2021-01-03 09:49:30|382.89|380.89|382.53|380.53|382.91|380.91|382.53|380.53|15
1609667380000|2021-01-03 09:49:40|382.5|380.5|382.95|380.95|383.04|381.04|382.48|380.48|28
1609667390000|2021-01-03 09:49:50|382.96|380.96|383.7|381.7|383.76|381.76|382.95|380.95|25
1609667400000|2021-01-03 09:50:00|383.66|381.66|382.89|380.89|383.66|381.66|382.71|380.71|36
1609667410000|2021-01-03 09:50:10|382.95|380.95|382.86|380.86|383.09|381.09|382.8|380.8|24
1609667420000|2021-01-03 09:50:20|382.89|380.89|383|381|383.08|381.08|382.89|380.89|19
1609667430000|2021-01-03 09:50:30|383.06|381.06|382.94|380.94|383.06|381.06|382.74|380.74|27
1609667440000|2021-01-03 09:50:40|382.93|380.93|382.8|380.8|382.98|380.98|382.53|380.53|29
1609667450000|2021-01-03 09:50:50|382.76|380.76|382.92|380.92|383.01|381.01|382.67|380.67|24
1609667460000|2021-01-03 09:51:00|382.93|380.93|382.96|380.96|382.96|380.96|382.85|380.85|27
1609667470000|2021-01-03 09:51:10|382.95|380.95|382.62|380.62|383.01|381.01|382.62|380.62|25
1609667480000|2021-01-03 09:51:20|382.64|380.64|382.74|380.74|382.74|380.74|382.51|380.51|28
1609667490000|2021-01-03 09:51:30|382.99|380.99|383.02|381.02|383.02|381.02|382.66|380.66|23
1609667500000|2021-01-03 09:51:40|382.96|380.96|382.84|380.84|383.02|381.02|382.84|380.84|17
1609667510000|2021-01-03 09:51:50|382.85|380.85|382.79|380.79|382.86|380.86|382.64|380.64|21
1609667520000|2021-01-03 09:52:00|382.82|380.82|382.98|380.98|383.05|381.05|382.79|380.79|22
1609667530000|2021-01-03 09:52:10|382.97|380.97|383.02|381.02|383.12|381.12|382.95|380.95|18
1609667540000|2021-01-03 09:52:20|382.96|380.96|383.11|381.11|383.54|381.54|382.96|380.96|20
1609667550000|2021-01-03 09:52:30|383.02|381.02|384.32|382.32|384.43|382.43|383.02|381.02|23
1609667560000|2021-01-03 09:52:40|384.36|382.36|385.02|383.02|385.02|383.02|384.36|382.36|27
1609667570000|2021-01-03 09:52:50|385.01|383.01|385.1|383.1|385.16|383.16|384.98|382.98|18
1609667580000|2021-01-03 09:53:00|385.16|383.16|384.98|382.98|385.16|383.16|384.83|382.83|33
1609667590000|2021-01-03 09:53:10|384.91|382.91|385.04|383.04|385.08|383.08|384.88|382.88|24
1609667600000|2021-01-03 09:53:20|385.07|383.07|385.12|383.12|385.15|383.15|384.78|382.78|34
1609667610000|2021-01-03 09:53:30|385.14|383.14|385.32|383.32|385.33|383.33|385.09|383.09|25
1609667620000|2021-01-03 09:53:40|385.34|383.34|385.42|383.42|385.42|383.42|385.33|383.33|16
1609667630000|2021-01-03 09:53:50|385.44|383.44|385.54|383.54|385.55|383.55|385.4|383.4|15
1609667640000|2021-01-03 09:54:00|385.46|383.46|385.15|383.15|385.54|383.54|385.15|383.15|30
1609667650000|2021-01-03 09:54:10|385.2|383.2|385.11|383.11|385.22|383.22|384.91|382.91|29
1609667660000|2021-01-03 09:54:20|385.14|383.14|385.13|383.13|385.16|383.16|384.97|382.97|27
1609667670000|2021-01-03 09:54:30|385.12|383.12|384.94|382.94|385.12|383.12|384.86|382.86|22
1609667680000|2021-01-03 09:54:40|384.93|382.93|385.07|383.07|385.07|383.07|384.92|382.92|17
1609667690000|2021-01-03 09:54:50|385.13|383.13|385.46|383.46|385.56|383.56|385.13|383.13|29
1609667700000|2021-01-03 09:55:00|385.35|383.35|386|384|386.06|384.06|385.35|383.35|20
1609667710000|2021-01-03 09:55:10|386.02|384.02|386.09|384.09|386.4|384.4|385.94|383.94|17
1609667720000|2021-01-03 09:55:20|386.9|384.9|386.73|384.73|387.24|385.24|385.93|383.93|18
1609667730000|2021-01-03 09:55:30|387.19|385.19|386.73|384.73|387.26|385.26|386.73|384.73|12
1609667740000|2021-01-03 09:55:40|386.82|384.82|386.73|384.73|387.27|385.27|386.73|384.73|16
1609667750000|2021-01-03 09:55:50|387.31|385.31|386.73|384.73|387.44|385.44|386.73|384.73|6
1609667760000|2021-01-03 09:56:00|387.19|385.19|387.19|385.19|387.51|385.51|386.82|384.82|26
1609667770000|2021-01-03 09:56:10|387.2|385.2|387.11|385.11|387.2|385.2|387.11|385.11|20
1609667780000|2021-01-03 09:56:20|387.1|385.1|388.39|386.39|388.47|386.47|387.1|385.1|24
1609667790000|2021-01-03 09:56:30|388.4|386.4|388.43|386.43|388.48|386.48|388.39|386.39|19
1609667800000|2021-01-03 09:56:40|388.42|386.42|388.41|386.41|388.5|386.5|388.24|386.24|28
1609667810000|2021-01-03 09:56:50|388.42|386.42|388.59|386.59|388.81|386.81|388.42|386.42|31
1609667820000|2021-01-03 09:57:00|388.6|386.6|388.21|386.21|388.6|386.6|388.21|386.21|26
1609667830000|2021-01-03 09:57:10|388.17|386.17|387.8|385.8|388.19|386.19|387.77|385.77|26
1609667840000|2021-01-03 09:57:20|387.79|385.79|387.63|385.63|387.79|385.79|387.46|385.46|24
1609667850000|2021-01-03 09:57:30|387.67|385.67|388.14|386.14|388.17|386.17|387.45|385.45|29
1609667860000|2021-01-03 09:57:40|388.1|386.1|388.2|386.2|388.3|386.3|387.89|385.89|23
1609667870000|2021-01-03 09:57:50|388.72|386.72|388.69|386.69|388.78|386.78|388.1|386.1|24
1609667880000|2021-01-03 09:58:00|388.65|386.65|388.38|386.38|388.97|386.97|388.21|386.21|28
1609667890000|2021-01-03 09:58:10|388.43|386.43|388.38|386.38|388.94|386.94|388.38|386.38|14
1609667900000|2021-01-03 09:58:20|388.9|386.9|389.59|387.59|389.76|387.76|388.38|386.38|23
1609667910000|2021-01-03 09:58:30|389.58|387.58|389.14|387.14|389.6|387.6|388.82|386.82|32
1609667920000|2021-01-03 09:58:40|389.15|387.15|389.58|387.58|389.58|387.58|388.91|386.91|26
1609667930000|2021-01-03 09:58:50|389.63|387.63|389.56|387.56|389.67|387.67|389.56|387.56|21
1609667940000|2021-01-03 09:59:00|389.6|387.6|389.98|387.98|389.98|387.98|389.56|387.56|22
1609667950000|2021-01-03 09:59:10|389.97|387.97|389.69|387.69|390.02|388.02|389.69|387.69|26
1609667960000|2021-01-03 09:59:20|389.76|387.76|389.93|387.93|389.94|387.94|389.49|387.49|30
1609667970000|2021-01-03 09:59:30|389.99|387.99|390.16|388.16|390.17|388.17|389.98|387.98|26
1609667980000|2021-01-03 09:59:40|390.17|388.17|390.68|388.68|390.68|388.68|390.06|388.06|25
1609667990000|2021-01-03 09:59:50|390.71|388.71|390.75|388.75|390.77|388.77|390.66|388.66|26
1609668000000|2021-01-03 10:00:00|390.98|388.98|391.08|389.08|391.13|389.13|390.89|388.89|23
1609668010000|2021-01-03 10:00:10|391.13|389.13|391.1|389.1|391.16|389.16|391|389|20
1609668020000|2021-01-03 10:00:20|391.14|389.14|391.42|389.42|391.42|389.42|391.14|389.14|19
1609668030000|2021-01-03 10:00:30|391.39|389.39|390.61|388.61|391.46|389.46|390.58|388.58|28
1609668040000|2021-01-03 10:00:40|390.69|388.69|389.04|387.04|390.7|388.7|388.87|386.87|35
1609668050000|2021-01-03 10:00:50|389.08|387.08|389.37|387.37|389.37|387.37|388.53|386.53|36
1609668060000|2021-01-03 10:01:00|389.35|387.35|390.26|388.26|390.26|388.26|389.3|387.3|33
1609668070000|2021-01-03 10:01:10|390.11|388.11|389.81|387.81|390.21|388.21|389.67|387.67|36
1609668080000|2021-01-03 10:01:20|389.82|387.82|389.09|387.09|389.85|387.85|388.89|386.89|33
1609668090000|2021-01-03 10:01:30|389.1|387.1|388.75|386.75|389.22|387.22|388.51|386.51|36
1609668100000|2021-01-03 10:01:40|388.55|386.55|388.47|386.47|388.55|386.55|388.12|386.12|29
1609668110000|2021-01-03 10:01:50|388.49|386.49|388.79|386.79|388.79|386.79|388.39|386.39|30
1609668120000|2021-01-03 10:02:00|388.78|386.78|389.53|387.53|389.53|387.53|388.78|386.78|25
1609668130000|2021-01-03 10:02:10|389.57|387.57|390.05|388.05|390.09|388.09|389.56|387.56|28
1609668140000|2021-01-03 10:02:20|390.07|388.07|390.41|388.41|390.44|388.44|389.99|387.99|31
1609668150000|2021-01-03 10:02:30|390.76|388.76|390.3|388.3|390.96|388.96|390.28|388.28|27
1609668160000|2021-01-03 10:02:40|390.31|388.31|390.17|388.17|390.31|388.31|390.09|388.09|34
1609668170000|2021-01-03 10:02:50|390.2|388.2|390.69|388.69|390.8|388.8|390.2|388.2|27
1609668180000|2021-01-03 10:03:00|390.81|388.81|390.92|388.92|391.06|389.06|390.81|388.81|34
1609668190000|2021-01-03 10:03:10|390.94|388.94|391.76|389.76|391.76|389.76|390.94|388.94|22
1609668200000|2021-01-03 10:03:20|391.77|389.77|391.26|389.26|391.89|389.89|391.19|389.19|16
1609668210000|2021-01-03 10:03:30|391.19|389.19|389.89|387.89|391.19|389.19|389.83|387.83|35
1609668220000|2021-01-03 10:03:40|389.9|387.9|390.52|388.52|390.65|388.65|389.74|387.74|34
1609668230000|2021-01-03 10:03:50|390.53|388.53|391.25|389.25|391.27|389.27|390.53|388.53|29
1609668240000|2021-01-03 10:04:00|391.24|389.24|391.32|389.32|391.56|389.56|391.18|389.18|30
1609668250000|2021-01-03 10:04:10|391.47|389.47|391.36|389.36|391.58|389.58|391.32|389.32|25
1609668260000|2021-01-03 10:04:20|391.34|389.34|391.51|389.51|391.57|389.57|391.32|389.32|22
1609668270000|2021-01-03 10:04:30|391.55|389.55|392.3|390.3|392.3|390.3|391.35|389.35|16
1609668280000|2021-01-03 10:04:40|392.47|390.47|392.91|390.91|392.92|390.92|391.97|389.97|33
1609668290000|2021-01-03 10:04:50|392.55|390.55|393.04|391.04|393.22|391.22|392.24|390.24|34
1609668300000|2021-01-03 10:05:00|392.52|390.52|393.11|391.11|393.5|391.5|392.31|390.31|33
1609668310000|2021-01-03 10:05:10|393.09|391.09|393.94|391.94|393.95|391.95|392.95|390.95|29
1609668320000|2021-01-03 10:05:20|393.95|391.95|394.79|392.79|394.79|392.79|393.88|391.88|19
1609668330000|2021-01-03 10:05:30|394.89|392.89|395|393|395|393|394.89|392.89|2
1609668340000|2021-01-03 10:05:40|394.88|392.88|395|393|395.04|393.04|394.88|392.88|4
1609668350000|2021-01-03 10:05:50|395.1|393.1|395.1|393.1|395.31|393.31|395.08|393.08|4
1609668360000|2021-01-03 10:06:00|395|393|395.67|393.67|395.76|393.76|395|393|25
1609668370000|2021-01-03 10:06:10|395.65|393.65|395.74|393.74|395.77|393.77|394.86|392.86|36
1609668380000|2021-01-03 10:06:20|395.77|393.77|396.34|394.34|396.55|394.55|395.77|393.77|28
1609668390000|2021-01-03 10:06:30|396.31|394.31|396.09|394.09|396.45|394.45|395.98|393.98|35
1609668400000|2021-01-03 10:06:40|396.02|394.02|395.26|393.26|396.02|394.02|394.89|392.89|34
1609668410000|2021-01-03 10:06:50|395.23|393.23|394.76|392.76|395.42|393.42|394.24|392.24|36
1609668420000|2021-01-03 10:07:00|394.7|392.7|394.34|392.34|394.72|392.72|394.09|392.09|36
1609668430000|2021-01-03 10:07:10|394.36|392.36|394.62|392.62|394.91|392.91|394.33|392.33|31
1609668440000|2021-01-03 10:07:20|394.7|392.7|394.51|392.51|394.7|392.7|394.31|392.31|36
1609668450000|2021-01-03 10:07:30|394.5|392.5|394.7|392.7|394.81|392.81|393.91|391.91|38
1609668460000|2021-01-03 10:07:40|394.69|392.69|395.45|393.45|395.54|393.54|394.69|392.69|36
1609668470000|2021-01-03 10:07:50|395.43|393.43|394.54|392.54|395.52|393.52|394.49|392.49|31
1609668480000|2021-01-03 10:08:00|394.51|392.51|393.98|391.98|394.51|392.51|393.92|391.92|35
1609668490000|2021-01-03 10:08:10|394.03|392.03|394.5|392.5|394.66|392.66|394.01|392.01|35
1609668500000|2021-01-03 10:08:20|394.57|392.57|395.16|393.16|395.55|393.55|394.57|392.57|34
1609668510000|2021-01-03 10:08:30|395.15|393.15|394.81|392.81|395.17|393.17|394.53|392.53|36
1609668520000|2021-01-03 10:08:40|394.72|392.72|394.86|392.86|394.86|392.86|394.19|392.19|33
1609668530000|2021-01-03 10:08:50|394.95|392.95|394.97|392.97|395.33|393.33|394.95|392.95|35
1609668540000|2021-01-03 10:09:00|394.96|392.96|394.52|392.52|394.96|392.96|394.52|392.52|28
1609668550000|2021-01-03 10:09:10|394.5|392.5|394.05|392.05|394.52|392.52|393.97|391.97|29
1609668560000|2021-01-03 10:09:20|394.09|392.09|394.11|392.11|394.33|392.33|393.9|391.9|29
1609668570000|2021-01-03 10:09:30|394.12|392.12|394.02|392.02|394.3|392.3|394.02|392.02|25
1609668580000|2021-01-03 10:09:40|393.99|391.99|393.14|391.14|394.03|392.03|393.07|391.07|32
1609668590000|2021-01-03 10:09:50|393.17|391.17|393.54|391.54|393.64|391.64|393.17|391.17|31
1609668600000|2021-01-03 10:10:00|393.51|391.51|394.21|392.21|394.21|392.21|393.47|391.47|29
1609668610000|2021-01-03 10:10:10|394.19|392.19|394.39|392.39|394.4|392.4|394.1|392.1|27
1609668620000|2021-01-03 10:10:20|394.4|392.4|394.44|392.44|394.6|392.6|394.21|392.21|24
1609668630000|2021-01-03 10:10:30|394.41|392.41|394.74|392.74|394.75|392.75|394.36|392.36|34
1609668640000|2021-01-03 10:10:40|394.73|392.73|394.91|392.91|395.18|393.18|394.73|392.73|33
1609668650000|2021-01-03 10:10:50|394.9|392.9|394.8|392.8|394.9|392.9|394.46|392.46|34
1609668660000|2021-01-03 10:11:00|394.82|392.82|394.49|392.49|394.95|392.95|394.45|392.45|31
1609668670000|2021-01-03 10:11:10|394.38|392.38|393.68|391.68|394.38|392.38|393.59|391.59|31
1609668680000|2021-01-03 10:11:20|393.64|391.64|393.18|391.18|393.64|391.64|393.06|391.06|31
1609668690000|2021-01-03 10:11:30|393.27|391.27|392.44|390.44|393.27|391.27|392.3|390.3|26
1609668700000|2021-01-03 10:11:40|392.43|390.43|391.98|389.98|392.43|390.43|391.78|389.78|21
1609668710000|2021-01-03 10:11:50|391.84|389.84|392.63|390.63|392.79|390.79|391.84|389.84|33
1609668720000|2021-01-03 10:12:00|392.61|390.61|392.67|390.67|392.79|390.79|392.35|390.35|24
1609668730000|2021-01-03 10:12:10|392.63|390.63|393.25|391.25|393.27|391.27|392.63|390.63|35
1609668740000|2021-01-03 10:12:20|393.28|391.28|393.51|391.51|393.67|391.67|393.2|391.2|31
1609668750000|2021-01-03 10:12:30|393.5|391.5|393.35|391.35|393.68|391.68|393.3|391.3|35
1609668760000|2021-01-03 10:12:40|393.36|391.36|392.96|390.96|393.36|391.36|392.96|390.96|28
1609668770000|2021-01-03 10:12:50|392.93|390.93|391.54|389.54|392.93|390.93|391.39|389.39|37
1609668780000|2021-01-03 10:13:00|391.62|389.62|391.01|389.01|391.69|389.69|390.97|388.97|33
1609668790000|2021-01-03 10:13:10|391|389|390.57|388.57|391|389|390.25|388.25|35
1609668800000|2021-01-03 10:13:20|390.7|388.7|391.55|389.55|391.55|389.55|390.67|388.67|33
1609668810000|2021-01-03 10:13:30|391.52|389.52|391.66|389.66|391.97|389.97|391.52|389.52|32
1609668820000|2021-01-03 10:13:40|391.65|389.65|391.87|389.87|391.95|389.95|391.64|389.64|34
1609668830000|2021-01-03 10:13:50|391.75|389.75|391.06|389.06|391.75|389.75|391.04|389.04|33
1609668840000|2021-01-03 10:14:00|391.04|389.04|390.97|388.97|391.05|389.05|390.85|388.85|19
1609668850000|2021-01-03 10:14:10|390.82|388.82|390.59|388.59|391.05|389.05|390.54|388.54|30
1609668860000|2021-01-03 10:14:20|390.62|388.62|391.16|389.16|391.2|389.2|390.62|388.62|32
1609668870000|2021-01-03 10:14:30|391.24|389.24|392.16|390.16|392.31|390.31|391.24|389.24|31
1609668880000|2021-01-03 10:14:40|392.1|390.1|391.9|389.9|392.1|390.1|391.75|389.75|33
1609668890000|2021-01-03 10:14:50|391.89|389.89|391.25|389.25|391.97|389.97|391.24|389.24|33
1609668900000|2021-01-03 10:15:00|391.26|389.26|391.57|389.57|391.61|389.61|391.26|389.26|30
1609668910000|2021-01-03 10:15:10|391.69|389.69|392.42|390.42|392.48|390.48|391.63|389.63|24
1609668920000|2021-01-03 10:15:20|392.36|390.36|392.57|390.57|392.57|390.57|392.33|390.33|17
1609668930000|2021-01-03 10:15:30|392.58|390.58|392.81|390.81|392.92|390.92|392.49|390.49|22
1609668940000|2021-01-03 10:15:40|392.8|390.8|392.66|390.66|393.06|391.06|392.49|390.49|32
1609668950000|2021-01-03 10:15:50|392.5|390.5|391.5|389.5|392.62|390.62|391.46|389.46|37
1609668960000|2021-01-03 10:16:00|391.53|389.53|391.73|389.73|392.06|390.06|391.53|389.53|28
1609668970000|2021-01-03 10:16:10|391.72|389.72|391.5|389.5|391.84|389.84|391.5|389.5|34
1609668980000|2021-01-03 10:16:20|391.46|389.46|391.11|389.11|391.49|389.49|390.9|388.9|34
1609668990000|2021-01-03 10:16:30|391.08|389.08|390.45|388.45|391.08|389.08|390.44|388.44|35
1609669000000|2021-01-03 10:16:40|390.5|388.5|390.46|388.46|390.62|388.62|390.3|388.3|31
1609669010000|2021-01-03 10:16:50|390.45|388.45|390.27|388.27|390.51|388.51|390.22|388.22|35
1609669020000|2021-01-03 10:17:00|390.22|388.22|389.33|387.33|390.22|388.22|389.25|387.25|37
1609669030000|2021-01-03 10:17:10|389.31|387.31|390.05|388.05|390.13|388.13|389.31|387.31|32
1609669040000|2021-01-03 10:17:20|390.02|388.02|388.97|386.97|390.07|388.07|388.94|386.94|37
1609669050000|2021-01-03 10:17:30|388.88|386.88|388.25|386.25|388.88|386.88|388.04|386.04|37
1609669060000|2021-01-03 10:17:40|388.24|386.24|387.47|385.47|388.25|386.25|387.4|385.4|36
1609669070000|2021-01-03 10:17:50|387.44|385.44|388.54|386.54|388.58|386.58|387.32|385.32|36
1609669080000|2021-01-03 10:18:00|388.58|386.58|389.11|387.11|389.2|387.2|388.57|386.57|33
1609669090000|2021-01-03 10:18:10|389.08|387.08|389.37|387.37|389.61|387.61|389.08|387.08|34
1609669100000|2021-01-03 10:18:20|389.39|387.39|389.59|387.59|389.73|387.73|389.39|387.39|35
1609669110000|2021-01-03 10:18:30|389.64|387.64|389|387|389.73|387.73|389|387|31
1609669120000|2021-01-03 10:18:40|388.92|386.92|387.82|385.82|388.92|386.92|387.37|385.37|38
1609669130000|2021-01-03 10:18:50|387.84|385.84|387.49|385.49|388.11|386.11|387.31|385.31|36
1609669140000|2021-01-03 10:19:00|387.38|385.38|388.32|386.32|388.46|386.46|387.38|385.38|34
1609669150000|2021-01-03 10:19:10|388.35|386.35|388.75|386.75|388.88|386.88|388.32|386.32|29
1609669160000|2021-01-03 10:19:20|388.79|386.79|388.89|386.89|389.39|387.39|388.58|386.58|38
1609669170000|2021-01-03 10:19:30|388.83|386.83|388.98|386.98|389.04|387.04|388.58|386.58|28
1609669180000|2021-01-03 10:19:40|389.04|387.04|388.09|386.09|389.04|387.04|388.05|386.05|35
1609669190000|2021-01-03 10:19:50|388.13|386.13|388.49|386.49|388.49|386.49|387.9|385.9|35
1609669200000|2021-01-03 10:20:00|388.47|386.47|388.79|386.79|388.79|386.79|388.47|386.47|26
1609669210000|2021-01-03 10:20:10|388.69|386.69|388.64|386.64|388.8|386.8|388.59|386.59|30
1609669220000|2021-01-03 10:20:20|388.72|386.72|389.11|387.11|389.19|387.19|388.56|386.56|29
1609669230000|2021-01-03 10:20:30|389.17|387.17|389.5|387.5|389.52|387.52|389.11|387.11|26
1609669240000|2021-01-03 10:20:40|389.45|387.45|389.55|387.55|389.56|387.56|389.37|387.37|33
1609669250000|2021-01-03 10:20:50|389.54|387.54|389.92|387.92|389.95|387.95|389.5|387.5|34
1609669260000|2021-01-03 10:21:00|389.98|387.98|390.01|388.01|390.12|388.12|389.92|387.92|27
1609669270000|2021-01-03 10:21:10|390.1|388.1|389.96|387.96|390.17|388.17|389.95|387.95|27
1609669280000|2021-01-03 10:21:20|389.99|387.99|390.12|388.12|390.17|388.17|389.97|387.97|27
1609669290000|2021-01-03 10:21:30|390.1|388.1|389.71|387.71|390.14|388.14|389.71|387.71|29
1609669300000|2021-01-03 10:21:40|389.7|387.7|389.39|387.39|389.7|387.7|389.25|387.25|34
1609669310000|2021-01-03 10:21:50|389.38|387.38|389.66|387.66|389.85|387.85|389.32|387.32|35
1609669320000|2021-01-03 10:22:00|389.65|387.65|389.98|387.98|389.98|387.98|389.18|387.18|30
1609669330000|2021-01-03 10:22:10|390.09|388.09|390.02|388.02|390.15|388.15|389.95|387.95|25
1609669340000|2021-01-03 10:22:20|390.03|388.03|389.94|387.94|390.16|388.16|389.85|387.85|29
1609669350000|2021-01-03 10:22:30|389.95|387.95|389.71|387.71|390.08|388.08|389.49|387.49|35
1609669360000|2021-01-03 10:22:40|389.69|387.69|389.61|387.61|389.83|387.83|389.58|387.58|26
1609669370000|2021-01-03 10:22:50|389.59|387.59|389.33|387.33|389.61|387.61|389.22|387.22|32
1609669380000|2021-01-03 10:23:00|389.32|387.32|388.89|386.89|389.38|387.38|388.87|386.87|27
1609669390000|2021-01-03 10:23:10|388.95|386.95|388.92|386.92|388.95|386.95|388.84|386.84|28
1609669400000|2021-01-03 10:23:20|388.95|386.95|388.74|386.74|389.09|387.09|388.72|386.72|31
1609669410000|2021-01-03 10:23:30|388.75|386.75|388.75|386.75|388.8|386.8|388.67|386.67|26
1609669420000|2021-01-03 10:23:40|388.77|386.77|388.83|386.83|388.97|386.97|388.77|386.77|26
1609669430000|2021-01-03 10:23:50|388.85|386.85|388.67|386.67|388.85|386.85|388.6|386.6|26
1609669440000|2021-01-03 10:24:00|388.62|386.62|388.58|386.58|388.66|386.66|388.55|386.55|24
1609669450000|2021-01-03 10:24:10|388.59|386.59|388.6|386.6|388.6|386.6|388.36|386.36|27
1609669460000|2021-01-03 10:24:20|388.67|386.67|388.42|386.42|388.67|386.67|388.42|386.42|29
1609669470000|2021-01-03 10:24:30|388.44|386.44|387.96|385.96|388.45|386.45|387.93|385.93|30
1609669480000|2021-01-03 10:24:40|387.97|385.97|387.43|385.43|388.03|386.03|387.39|385.39|32
1609669490000|2021-01-03 10:24:50|387.36|385.36|387.72|385.72|387.8|385.8|387.36|385.36|29
1609669500000|2021-01-03 10:25:00|387.58|385.58|387.12|385.12|387.61|385.61|387.12|385.12|31
1609669510000|2021-01-03 10:25:10|387.23|385.23|387.04|385.04|387.23|385.23|386.98|384.98|31
1609669520000|2021-01-03 10:25:20|387.05|385.05|386.1|384.1|387.13|385.13|386.1|384.1|37
1609669530000|2021-01-03 10:25:30|386.13|384.13|385.39|383.39|386.21|384.21|385.31|383.31|33
1609669540000|2021-01-03 10:25:40|385.23|383.23|385.34|383.34|385.73|383.73|385.2|383.2|38
1609669550000|2021-01-03 10:25:50|385.35|383.35|385.17|383.17|385.52|383.52|384.96|382.96|37
1609669560000|2021-01-03 10:26:00|385.2|383.2|386.15|384.15|386.23|384.23|385.09|383.09|39
1609669570000|2021-01-03 10:26:10|386.03|384.03|386.76|384.76|386.76|384.76|385.99|383.99|31
1609669580000|2021-01-03 10:26:20|386.4|384.4|386.42|384.42|387.27|385.27|386.4|384.4|32
1609669590000|2021-01-03 10:26:30|386.4|384.4|386.01|384.01|386.66|384.66|385.97|383.97|31
1609669600000|2021-01-03 10:26:40|385.99|383.99|385.91|383.91|386.44|384.44|385.84|383.84|37
1609669610000|2021-01-03 10:26:50|385.88|383.88|386.15|384.15|386.26|384.26|385.87|383.87|37
1609669620000|2021-01-03 10:27:00|386.14|384.14|386.23|384.23|386.47|384.47|386.14|384.14|35
1609669630000|2021-01-03 10:27:10|386.19|384.19|386.63|384.63|386.66|384.66|386.05|384.05|30
1609669640000|2021-01-03 10:27:20|386.65|384.65|387.14|385.14|387.3|385.3|386.58|384.58|34
1609669650000|2021-01-03 10:27:30|387.31|385.31|386.72|384.72|387.4|385.4|386.66|384.66|33
1609669660000|2021-01-03 10:27:40|386.81|384.81|387.18|385.18|387.2|385.2|386.73|384.73|32
1609669670000|2021-01-03 10:27:50|387.24|385.24|386.9|384.9|387.31|385.31|386.87|384.87|32
1609669680000|2021-01-03 10:28:00|386.89|384.89|386.97|384.97|387.01|385.01|386.8|384.8|29
1609669690000|2021-01-03 10:28:10|386.98|384.98|386.7|384.7|387.04|385.04|386.69|384.69|31
1609669700000|2021-01-03 10:28:20|386.71|384.71|387.08|385.08|387.08|385.08|386.59|384.59|29
1609669710000|2021-01-03 10:28:30|387.07|385.07|386.93|384.93|387.16|385.16|386.93|384.93|30
1609669720000|2021-01-03 10:28:40|386.91|384.91|387.95|385.95|387.95|385.95|386.91|384.91|34
1609669730000|2021-01-03 10:28:50|387.9|385.9|387.78|385.78|387.9|385.9|387.68|385.68|24
1609669740000|2021-01-03 10:29:00|387.77|385.77|387.09|385.09|387.77|385.77|387.04|385.04|34
1609669750000|2021-01-03 10:29:10|387.11|385.11|387.66|385.66|387.7|385.7|387.11|385.11|28
1609669760000|2021-01-03 10:29:20|387.78|385.78|387.35|385.35|387.78|385.78|387.23|385.23|33
1609669770000|2021-01-03 10:29:30|387.36|385.36|387.7|385.7|387.75|385.75|387.3|385.3|28
1609669780000|2021-01-03 10:29:40|387.73|385.73|387.6|385.6|387.75|385.75|387.52|385.52|28
1609669790000|2021-01-03 10:29:50|387.57|385.57|387.6|385.6|387.68|385.68|387.56|385.56|27
1609669800000|2021-01-03 10:30:00|387.59|385.59|387.39|385.39|387.64|385.64|387.38|385.38|26
1609669810000|2021-01-03 10:30:10|387.41|385.41|387.29|385.29|387.41|385.41|387.27|385.27|21
1609669820000|2021-01-03 10:30:20|387.27|385.27|387.28|385.28|387.29|385.29|387.17|385.17|24
1609669830000|2021-01-03 10:30:30|387.27|385.27|387.23|385.23|387.35|385.35|387.22|385.22|29
1609669840000|2021-01-03 10:30:40|387.24|385.24|386.84|384.84|387.24|385.24|386.8|384.8|33
1609669850000|2021-01-03 10:30:50|386.85|384.85|386.78|384.78|386.98|384.98|386.7|384.7|29
1609669860000|2021-01-03 10:31:00|386.79|384.79|386.68|384.68|386.9|384.9|386.54|384.54|27
1609669870000|2021-01-03 10:31:10|386.66|384.66|386.81|384.81|386.87|384.87|386.66|384.66|21
1609669880000|2021-01-03 10:31:20|386.8|384.8|386.18|384.18|386.85|384.85|386.18|384.18|34
1609669890000|2021-01-03 10:31:30|386.19|384.19|385.79|383.79|386.23|384.23|385.79|383.79|26
1609669900000|2021-01-03 10:31:40|385.73|383.73|385.5|383.5|385.89|383.89|385.44|383.44|28
1609669910000|2021-01-03 10:31:50|385.51|383.51|385.18|383.18|385.51|383.51|385.14|383.14|21
1609669920000|2021-01-03 10:32:00|385.19|383.19|386.05|384.05|386.05|384.05|385.19|383.19|36
1609669930000|2021-01-03 10:32:10|386.08|384.08|385.99|383.99|386.22|384.22|385.99|383.99|25
1609669940000|2021-01-03 10:32:20|385.98|383.98|386.59|384.59|386.75|384.75|385.89|383.89|32
1609669950000|2021-01-03 10:32:30|386.74|384.74|386.81|384.81|386.88|384.88|386.73|384.73|26
1609669960000|2021-01-03 10:32:40|386.82|384.82|386.94|384.94|386.95|384.95|386.82|384.82|14
1609669970000|2021-01-03 10:32:50|386.93|384.93|387.15|385.15|387.16|385.16|386.76|384.76|36
1609669980000|2021-01-03 10:33:00|387.17|385.17|387.14|385.14|387.32|385.32|386.83|384.83|14
1609669990000|2021-01-03 10:33:10|387.8|385.8|387.84|385.84|387.96|385.96|387.79|385.79|19
1609670000000|2021-01-03 10:33:20|387.85|385.85|387.87|385.87|387.97|385.97|387.78|385.78|23
1609670010000|2021-01-03 10:33:30|387.89|385.89|388.09|386.09|388.12|386.12|387.89|385.89|31
1609670020000|2021-01-03 10:33:40|388.1|386.1|388.89|386.89|388.89|386.89|388.09|386.09|31
1609670030000|2021-01-03 10:33:50|388.92|386.92|388.74|386.74|389.29|387.29|388.74|386.74|31
1609670040000|2021-01-03 10:34:00|388.75|386.75|389.01|387.01|389.01|387.01|388.75|386.75|27
1609670050000|2021-01-03 10:34:10|389.03|387.03|389.14|387.14|389.14|387.14|388.59|386.59|28
1609670060000|2021-01-03 10:34:20|389.13|387.13|388.7|386.7|389.15|387.15|388.69|386.69|31
1609670070000|2021-01-03 10:34:30|388.68|386.68|388.59|386.59|388.82|386.82|388.57|386.57|35
1609670080000|2021-01-03 10:34:40|388.66|386.66|388.35|386.35|388.68|386.68|388.32|386.32|30
1609670090000|2021-01-03 10:34:50|388.36|386.36|388.4|386.4|388.5|386.5|388.36|386.36|27
1609670100000|2021-01-03 10:35:00|388.41|386.41|387.79|385.79|388.41|386.41|387.73|385.73|30
1609670110000|2021-01-03 10:35:10|387.77|385.77|387.6|385.6|387.88|385.88|387.57|385.57|33
1609670120000|2021-01-03 10:35:20|387.66|385.66|387.36|385.36|387.67|385.67|387.34|385.34|17
1609670130000|2021-01-03 10:35:30|387.25|385.25|387.34|385.34|387.4|385.4|386.81|384.81|32
1609670140000|2021-01-03 10:35:40|387.33|385.33|388|386|388|386|387.33|385.33|27
1609670150000|2021-01-03 10:35:50|387.99|385.99|388.35|386.35|388.35|386.35|387.99|385.99|28
1609670160000|2021-01-03 10:36:00|388.37|386.37|388.6|386.6|388.63|386.63|388.14|386.14|33
1609670170000|2021-01-03 10:36:10|388.5|386.5|388.74|386.74|388.76|386.76|388.49|386.49|22
1609670180000|2021-01-03 10:36:20|388.76|386.76|389.22|387.22|389.23|387.23|388.72|386.72|25
1609670190000|2021-01-03 10:36:30|389.23|387.23|389.08|387.08|389.4|387.4|389.06|387.06|28
1609670200000|2021-01-03 10:36:40|389.06|387.06|388.76|386.76|389.11|387.11|388.75|386.75|30
1609670210000|2021-01-03 10:36:50|388.77|386.77|388.97|386.97|389.07|387.07|388.75|386.75|29
1609670220000|2021-01-03 10:37:00|389|387|389.19|387.19|389.19|387.19|388.71|386.71|29
1609670230000|2021-01-03 10:37:10|389.25|387.25|389.13|387.13|389.39|387.39|389.06|387.06|27
1609670240000|2021-01-03 10:37:20|389.11|387.11|388.84|386.84|389.11|387.11|388.57|386.57|32
1609670250000|2021-01-03 10:37:30|388.59|386.59|388.27|386.27|388.77|386.77|388.25|386.25|26
1609670260000|2021-01-03 10:37:40|388.34|386.34|388.49|386.49|388.55|386.55|388.28|386.28|26
1609670270000|2021-01-03 10:37:50|388.52|386.52|388.61|386.61|388.73|386.73|388.44|386.44|31
1609670280000|2021-01-03 10:38:00|388.65|386.65|388.81|386.81|388.9|386.9|388.62|386.62|27
1609670290000|2021-01-03 10:38:10|388.82|386.82|388.95|386.95|388.99|386.99|388.78|386.78|29
1609670300000|2021-01-03 10:38:20|388.94|386.94|388.86|386.86|388.98|386.98|388.84|386.84|23
1609670310000|2021-01-03 10:38:30|388.87|386.87|389|387|389.01|387.01|388.87|386.87|19
1609670320000|2021-01-03 10:38:40|388.99|386.99|388.98|386.98|389|387|388.92|386.92|18
1609670330000|2021-01-03 10:38:50|388.97|386.97|389.38|387.38|389.4|387.4|388.97|386.97|25
1609670340000|2021-01-03 10:39:00|389.41|387.41|389.24|387.24|389.57|387.57|389.24|387.24|26
1609670350000|2021-01-03 10:39:10|389.18|387.18|389.32|387.32|389.34|387.34|389.16|387.16|30
1609670360000|2021-01-03 10:39:20|389.28|387.28|388.88|386.88|389.28|387.28|388.88|386.88|24
1609670370000|2021-01-03 10:39:30|388.9|386.9|388.67|386.67|388.93|386.93|388.63|386.63|25
1609670380000|2021-01-03 10:39:40|388.66|386.66|388.95|386.95|389.04|387.04|388.63|386.63|31
1609670390000|2021-01-03 10:39:50|388.93|386.93|389.08|387.08|389.13|387.13|388.93|386.93|31
1609670400000|2021-01-03 10:40:00|389.11|387.11|388.93|386.93|389.13|387.13|388.92|386.92|27
1609670410000|2021-01-03 10:40:10|388.94|386.94|389.02|387.02|389.04|387.04|388.93|386.93|24
1609670420000|2021-01-03 10:40:20|389.01|387.01|388.96|386.96|389.04|387.04|388.96|386.96|24
1609670430000|2021-01-03 10:40:30|388.94|386.94|388.7|386.7|388.94|386.94|388.58|386.58|22
1609670440000|2021-01-03 10:40:40|388.81|386.81|388.89|386.89|388.89|386.89|388.73|386.73|27
1609670450000|2021-01-03 10:40:50|388.75|386.75|388.64|386.64|388.75|386.75|388.62|386.62|14
1609670460000|2021-01-03 10:41:00|388.65|386.65|388.38|386.38|388.65|386.65|388.27|386.27|22
1609670470000|2021-01-03 10:41:10|388.37|386.37|388.42|386.42|388.53|386.53|388.37|386.37|17
1609670480000|2021-01-03 10:41:20|388.4|386.4|388.39|386.39|388.44|386.44|388.36|386.36|15
1609670490000|2021-01-03 10:41:30|388.38|386.38|388.72|386.72|388.73|386.73|388.37|386.37|24
1609670500000|2021-01-03 10:41:40|388.74|386.74|388.49|386.49|388.75|386.75|388.49|386.49|26
1609670510000|2021-01-03 10:41:50|388.52|386.52|388.41|386.41|388.52|386.52|388.38|386.38|21
1609670520000|2021-01-03 10:42:00|388.45|386.45|388.63|386.63|388.63|386.63|388.45|386.45|17
1609670530000|2021-01-03 10:42:10|388.61|386.61|388.66|386.66|388.69|386.69|388.58|386.58|28
1609670540000|2021-01-03 10:42:20|388.67|386.67|388.73|386.73|388.81|386.81|388.66|386.66|22
1609670550000|2021-01-03 10:42:30|388.72|386.72|388.51|386.51|388.74|386.74|388.48|386.48|27
1609670560000|2021-01-03 10:42:40|388.5|386.5|388.52|386.52|388.56|386.56|388.41|386.41|27
1609670570000|2021-01-03 10:42:50|388.51|386.51|388.58|386.58|388.59|386.59|388.49|386.49|19
1609670580000|2021-01-03 10:43:00|388.57|386.57|388.58|386.58|388.59|386.59|388.51|386.51|24
1609670590000|2021-01-03 10:43:10|388.62|386.62|388.73|386.73|388.73|386.73|388.58|386.58|18
1609670600000|2021-01-03 10:43:20|388.72|386.72|388.76|386.76|388.8|386.8|388.71|386.71|23
1609670610000|2021-01-03 10:43:30|388.75|386.75|388.52|386.52|388.82|386.82|388.52|386.52|23
1609670620000|2021-01-03 10:43:40|388.51|386.51|388.44|386.44|388.51|386.51|388.34|386.34|26
1609670630000|2021-01-03 10:43:50|388.41|386.41|388.44|386.44|388.48|386.48|388.41|386.41|20
1609670640000|2021-01-03 10:44:00|388.45|386.45|388.6|386.6|388.61|386.61|388.43|386.43|30
1609670650000|2021-01-03 10:44:10|388.62|386.62|388.68|386.68|388.69|386.69|388.55|386.55|29
1609670660000|2021-01-03 10:44:20|388.69|386.69|388.78|386.78|388.82|386.82|388.69|386.69|19
1609670670000|2021-01-03 10:44:30|388.77|386.77|388.76|386.76|388.79|386.79|388.74|386.74|23
1609670680000|2021-01-03 10:44:40|388.77|386.77|388.78|386.78|388.79|386.79|388.74|386.74|21
1609670690000|2021-01-03 10:44:50|388.77|386.77|388.79|386.79|388.84|386.84|388.75|386.75|19
1609670700000|2021-01-03 10:45:00|388.76|386.76|388.72|386.72|388.8|386.8|388.72|386.72|9
1609670710000|2021-01-03 10:45:10|388.73|386.73|388.66|386.66|388.76|386.76|388.63|386.63|20
1609670720000|2021-01-03 10:45:20|388.67|386.67|388.67|386.67|388.71|386.71|388.65|386.65|22
1609670730000|2021-01-03 10:45:30|388.68|386.68|388.57|386.57|388.71|386.71|388.56|386.56|16
1609670740000|2021-01-03 10:45:40|388.58|386.58|388.65|386.65|388.65|386.65|388.58|386.58|16
1609670750000|2021-01-03 10:45:50|388.67|386.67|388.72|386.72|388.74|386.74|388.67|386.67|18
1609670760000|2021-01-03 10:46:00|388.74|386.74|388.91|386.91|388.91|386.91|388.73|386.73|15
1609670770000|2021-01-03 10:46:10|388.92|386.92|389.54|387.54|389.55|387.55|388.9|386.9|26
1609670780000|2021-01-03 10:46:20|389.55|387.55|390.1|388.1|390.11|388.11|389.49|387.49|33
1609670790000|2021-01-03 10:46:30|390.05|388.05|390.16|388.16|390.19|388.19|390.05|388.05|20
1609670800000|2021-01-03 10:46:40|390.24|388.24|390.99|388.99|390.99|388.99|390.15|388.15|23
1609670810000|2021-01-03 10:46:50|390.91|388.91|390.95|388.95|391.25|389.25|390.91|388.91|30
1609670820000|2021-01-03 10:47:00|390.94|388.94|391.16|389.16|391.16|389.16|390.91|388.91|25
1609670830000|2021-01-03 10:47:10|391.11|389.11|391.22|389.22|392.09|390.09|391.11|389.11|38
1609670840000|2021-01-03 10:47:20|391.5|389.5|392.27|390.27|392.31|390.31|391.5|389.5|35
1609670850000|2021-01-03 10:47:30|392.39|390.39|392.14|390.14|392.39|390.39|392.01|390.01|34
1609670860000|2021-01-03 10:47:40|392.16|390.16|392.17|390.17|392.28|390.28|391.97|389.97|31
1609670870000|2021-01-03 10:47:50|392.18|390.18|392.44|390.44|392.5|390.5|392.18|390.18|24
1609670880000|2021-01-03 10:48:00|392.45|390.45|393.36|391.36|393.39|391.39|392.41|390.41|29
1609670890000|2021-01-03 10:48:10|393.37|391.37|393.66|391.66|393.7|391.7|393.24|391.24|31
1609670900000|2021-01-03 10:48:20|393.62|391.62|392.65|390.65|393.64|391.64|392.65|390.65|34
1609670910000|2021-01-03 10:48:30|392.66|390.66|392.78|390.78|392.79|390.79|392.6|390.6|30
1609670920000|2021-01-03 10:48:40|392.81|390.81|392.88|390.88|392.94|390.94|392.81|390.81|25
1609670930000|2021-01-03 10:48:50|392.9|390.9|393.27|391.27|393.27|391.27|392.9|390.9|30
1609670940000|2021-01-03 10:49:00|393.23|391.23|393.42|391.42|393.42|391.42|393.17|391.17|30
1609670950000|2021-01-03 10:49:10|393.41|391.41|393.84|391.84|393.89|391.89|393.31|391.31|26
1609670960000|2021-01-03 10:49:20|393.87|391.87|393.69|391.69|393.87|391.87|393.28|391.28|32
1609670970000|2021-01-03 10:49:30|393.7|391.7|393.97|391.97|393.99|391.99|393.66|391.66|32
1609670980000|2021-01-03 10:49:40|393.98|391.98|394.21|392.21|394.86|392.86|393.71|391.71|32
1609670990000|2021-01-03 10:49:50|394.34|392.34|395.18|393.18|395.18|393.18|394.33|392.33|35
1609671000000|2021-01-03 10:50:00|395.21|393.21|394.98|392.98|395.26|393.26|394.98|392.98|29
1609671010000|2021-01-03 10:50:10|394.92|392.92|393.68|391.68|394.92|392.92|393.68|391.68|30
1609671020000|2021-01-03 10:50:20|393.74|391.74|394.43|392.43|394.47|392.47|393.7|391.7|32
1609671030000|2021-01-03 10:50:30|394.47|392.47|394.1|392.1|394.47|392.47|394.08|392.08|25
1609671040000|2021-01-03 10:50:40|394.02|392.02|393.47|391.47|394.02|392.02|393.37|391.37|24
1609671050000|2021-01-03 10:50:50|393.46|391.46|393.94|391.94|393.98|391.98|393.45|391.45|33
1609671060000|2021-01-03 10:51:00|393.95|391.95|393.94|391.94|394|392|393.85|391.85|30
1609671070000|2021-01-03 10:51:10|394.02|392.02|394.25|392.25|394.32|392.32|394.02|392.02|32
1609671080000|2021-01-03 10:51:20|394.13|392.13|394.17|392.17|394.27|392.27|394.12|392.12|25
1609671090000|2021-01-03 10:51:30|394.26|392.26|393.82|391.82|394.28|392.28|393.8|391.8|30
1609671100000|2021-01-03 10:51:40|393.81|391.81|393.46|391.46|393.84|391.84|393.43|391.43|23
1609671110000|2021-01-03 10:51:50|393.48|391.48|393.03|391.03|393.57|391.57|393.02|391.02|35
1609671120000|2021-01-03 10:52:00|393.07|391.07|393.48|391.48|393.48|391.48|392.56|390.56|32
1609671130000|2021-01-03 10:52:10|393.46|391.46|393.06|391.06|393.47|391.47|393.06|391.06|17
1609671140000|2021-01-03 10:52:20|393|391|392.97|390.97|393|391|392.44|390.44|35
1609671150000|2021-01-03 10:52:30|392.99|390.99|393.73|391.73|393.73|391.73|392.92|390.92|26
1609671160000|2021-01-03 10:52:40|393.79|391.79|394|392|394.41|392.41|393.56|391.56|36
1609671170000|2021-01-03 10:52:50|394.04|392.04|394.12|392.12|394.12|392.12|393.9|391.9|28
1609671180000|2021-01-03 10:53:00|394.13|392.13|393.47|391.47|394.24|392.24|393.27|391.27|31
1609671190000|2021-01-03 10:53:10|393.48|391.48|393.61|391.61|393.86|391.86|393.46|391.46|32
1609671200000|2021-01-03 10:53:20|393.62|391.62|393.79|391.79|394.07|392.07|393.55|391.55|22
1609671210000|2021-01-03 10:53:30|393.77|391.77|394.96|392.96|395.04|393.04|393.76|391.76|23
1609671220000|2021-01-03 10:53:40|394.97|392.97|394.72|392.72|394.98|392.98|394.72|392.72|20
1609671230000|2021-01-03 10:53:50|394.7|392.7|394.68|392.68|394.74|392.74|394.57|392.57|26
1609671240000|2021-01-03 10:54:00|394.67|392.67|393.83|391.83|394.67|392.67|393.83|391.83|27
1609671250000|2021-01-03 10:54:10|393.81|391.81|393.89|391.89|393.89|391.89|393.41|391.41|26
1609671260000|2021-01-03 10:54:20|393.88|391.88|394.01|392.01|394.16|392.16|393.88|391.88|18
1609671270000|2021-01-03 10:54:30|394.02|392.02|393.65|391.65|394.02|392.02|393.64|391.64|16
1609671280000|2021-01-03 10:54:40|393.61|391.61|393.05|391.05|393.71|391.71|393|391|35
1609671290000|2021-01-03 10:54:50|393.12|391.12|392.99|390.99|393.13|391.13|392.92|390.92|27
1609671300000|2021-01-03 10:55:00|392.89|390.89|391.84|389.84|392.89|390.89|391.84|389.84|30
1609671310000|2021-01-03 10:55:10|391.78|389.78|391.73|389.73|391.86|389.86|391.52|389.52|36
1609671320000|2021-01-03 10:55:20|391.72|389.72|391.63|389.63|391.75|389.75|391.6|389.6|26
1609671330000|2021-01-03 10:55:30|391.66|389.66|391.04|389.04|391.7|389.7|391.04|389.04|30
1609671340000|2021-01-03 10:55:40|391|389|391.19|389.19|391.19|389.19|390.96|388.96|31
1609671350000|2021-01-03 10:55:50|391.21|389.21|391.4|389.4|391.89|389.89|391.21|389.21|30
1609671360000|2021-01-03 10:56:00|391.46|389.46|391.82|389.82|391.82|389.82|391.4|389.4|9
1609671370000|2021-01-03 10:56:10|391.9|389.9|391.96|389.96|392.31|390.31|391.63|389.63|12
1609671380000|2021-01-03 10:56:20|392.4|390.4|392.98|390.98|392.99|390.99|391.98|389.98|22
1609671390000|2021-01-03 10:56:30|392.95|390.95|392.76|390.76|392.95|390.95|392.5|390.5|30
1609671400000|2021-01-03 10:56:40|392.77|390.77|392|390|392.77|390.77|392|390|29
1609671410000|2021-01-03 10:56:50|392.09|390.09|391.97|389.97|392.12|390.12|391.92|389.92|26
1609671420000|2021-01-03 10:57:00|391.96|389.96|391.78|389.78|391.98|389.98|391.78|389.78|25
1609671430000|2021-01-03 10:57:10|391.77|389.77|392.28|390.28|392.28|390.28|391.77|389.77|29
1609671440000|2021-01-03 10:57:20|392.3|390.3|392.43|390.43|392.47|390.47|392.28|390.28|22
1609671450000|2021-01-03 10:57:30|392.41|390.41|392.04|390.04|392.42|390.42|392|390|23
1609671460000|2021-01-03 10:57:40|392.03|390.03|391.99|389.99|392.03|390.03|391.89|389.89|23
1609671470000|2021-01-03 10:57:50|391.98|389.98|391.86|389.86|392.05|390.05|391.86|389.86|16
1609671480000|2021-01-03 10:58:00|391.85|389.85|391.32|389.32|391.85|389.85|391.32|389.32|29
1609671490000|2021-01-03 10:58:10|391.31|389.31|391.16|389.16|391.51|389.51|391.16|389.16|31
1609671500000|2021-01-03 10:58:20|391.18|389.18|390.84|388.84|391.18|389.18|390.83|388.83|20
1609671510000|2021-01-03 10:58:30|390.76|388.76|390.85|388.85|391.16|389.16|390.72|388.72|24
1609671520000|2021-01-03 10:58:40|390.86|388.86|391.66|389.66|391.66|389.66|390.86|388.86|30
1609671530000|2021-01-03 10:58:50|391.68|389.68|391.63|389.63|391.72|389.72|391.62|389.62|21
1609671540000|2021-01-03 10:59:00|391.64|389.64|391.28|389.28|391.64|389.64|390.99|388.99|31
1609671550000|2021-01-03 10:59:10|391.27|389.27|391.2|389.2|391.31|389.31|391.18|389.18|22
1609671560000|2021-01-03 10:59:20|391.27|389.27|391.53|389.53|391.61|389.61|391.22|389.22|22
1609671570000|2021-01-03 10:59:30|391.51|389.51|391.37|389.37|391.54|389.54|391.32|389.32|30
1609671580000|2021-01-03 10:59:40|391.36|389.36|391.61|389.61|391.61|389.61|391.36|389.36|24
1609671590000|2021-01-03 10:59:50|391.62|389.62|391.42|389.42|391.63|389.63|391.38|389.38|24
1609671600000|2021-01-03 11:00:00|391.38|389.38|390.84|388.84|391.38|389.38|390.84|388.84|21
1609671610000|2021-01-03 11:00:10|390.83|388.83|390.51|388.51|390.85|388.85|390.49|388.49|22
1609671620000|2021-01-03 11:00:20|390.54|388.54|390.31|388.31|390.54|388.54|390.17|388.17|28
1609671630000|2021-01-03 11:00:30|390.28|388.28|390.27|388.27|390.35|388.35|390.23|388.23|24
1609671640000|2021-01-03 11:00:40|390.24|388.24|390.1|388.1|390.24|388.24|390.08|388.08|23
1609671650000|2021-01-03 11:00:50|390.09|388.09|390.24|388.24|390.29|388.29|390.08|388.08|28
1609671660000|2021-01-03 11:01:00|390.23|388.23|390.49|388.49|390.49|388.49|390.22|388.22|27
1609671670000|2021-01-03 11:01:10|390.48|388.48|390.83|388.83|390.87|388.87|390.47|388.47|18
1609671680000|2021-01-03 11:01:20|390.85|388.85|391.79|389.79|391.79|389.79|390.85|388.85|34
1609671690000|2021-01-03 11:01:30|391.82|389.82|392.47|390.47|392.47|390.47|391.72|389.72|27
1609671700000|2021-01-03 11:01:40|392.45|390.45|392.79|390.79|392.93|390.93|392.08|390.08|24
1609671710000|2021-01-03 11:01:50|392.95|390.95|393.46|391.46|393.54|391.54|392.46|390.46|26
1609671720000|2021-01-03 11:02:00|393.48|391.48|393.54|391.54|393.61|391.61|393.41|391.41|29
1609671730000|2021-01-03 11:02:10|393.63|391.63|393.57|391.57|393.82|391.82|393.5|391.5|33
1609671740000|2021-01-03 11:02:20|393.56|391.56|393.63|391.63|393.77|391.77|393.36|391.36|32
1609671750000|2021-01-03 11:02:30|393.51|391.51|394.4|392.4|394.45|392.45|393.49|391.49|22
1609671760000|2021-01-03 11:02:40|394.39|392.39|394.72|392.72|394.75|392.75|394.35|392.35|20
1609671770000|2021-01-03 11:02:50|394.92|392.92|394.63|392.63|395.06|393.06|394.63|392.63|22
1609671780000|2021-01-03 11:03:00|394.62|392.62|393.94|391.94|394.67|392.67|393.84|391.84|31
1609671790000|2021-01-03 11:03:10|394.02|392.02|394.35|392.35|394.35|392.35|394.02|392.02|25
1609671800000|2021-01-03 11:03:20|394.42|392.42|394.33|392.33|394.55|392.55|394.33|392.33|29
1609671810000|2021-01-03 11:03:30|394.36|392.36|394.98|392.98|394.98|392.98|394.35|392.35|23
1609671820000|2021-01-03 11:03:40|395.03|393.03|395.41|393.41|395.41|393.41|394.97|392.97|18
1609671830000|2021-01-03 11:03:50|395.38|393.38|394.98|392.98|395.76|393.76|394.92|392.92|26
1609671840000|2021-01-03 11:04:00|394.92|392.92|394.92|392.92|394.92|392.92|394.63|392.63|32
1609671850000|2021-01-03 11:04:10|395.11|393.11|395.37|393.37|395.38|393.38|395.07|393.07|31
1609671860000|2021-01-03 11:04:20|395.4|393.4|395.8|393.8|395.83|393.83|395.31|393.31|28
1609671870000|2021-01-03 11:04:30|395.85|393.85|395.61|393.61|395.89|393.89|395.61|393.61|28
1609671880000|2021-01-03 11:04:40|395.53|393.53|395.12|393.12|395.55|393.55|394.77|392.77|32
1609671890000|2021-01-03 11:04:50|395.05|393.05|395.09|393.09|395.11|393.11|394.87|392.87|27
1609671900000|2021-01-03 11:05:00|395.03|393.03|395.6|393.6|395.65|393.65|395.03|393.03|22
1609671910000|2021-01-03 11:05:10|395.61|393.61|396.03|394.03|396.03|394.03|395.61|393.61|30
1609671920000|2021-01-03 11:05:20|396.01|394.01|396.1|394.1|396.22|394.22|396.01|394.01|23
1609671930000|2021-01-03 11:05:30|396.17|394.17|396.61|394.61|396.84|394.84|396.1|394.1|18
1609671940000|2021-01-03 11:05:40|396.44|394.44|395.7|393.7|396.6|394.6|395.45|393.45|34
1609671950000|2021-01-03 11:05:50|395.69|393.69|395.99|393.99|396.21|394.21|395.68|393.68|32
1609671960000|2021-01-03 11:06:00|395.98|393.98|395.92|393.92|396|394|395.26|393.26|34
1609671970000|2021-01-03 11:06:10|395.96|393.96|395.66|393.66|396.1|394.1|395.61|393.61|31
1609671980000|2021-01-03 11:06:20|395.71|393.71|395.15|393.15|395.71|393.71|395.15|393.15|31
1609671990000|2021-01-03 11:06:30|395.14|393.14|394.7|392.7|395.14|393.14|394.58|392.58|35
1609672000000|2021-01-03 11:06:40|394.73|392.73|395.2|393.2|395.2|393.2|394.73|392.73|33
1609672010000|2021-01-03 11:06:50|395.32|393.32|395.12|393.12|395.39|393.39|395.09|393.09|25
1609672020000|2021-01-03 11:07:00|395.15|393.15|394.97|392.97|395.22|393.22|394.89|392.89|29
1609672030000|2021-01-03 11:07:10|394.95|392.95|395.09|393.09|395.36|393.36|394.95|392.95|40
1609672040000|2021-01-03 11:07:20|395.07|393.07|395.13|393.13|395.13|393.13|394.58|392.58|29
1609672050000|2021-01-03 11:07:30|395.14|393.14|395.31|393.31|395.31|393.31|395.1|393.1|30
1609672060000|2021-01-03 11:07:40|395.35|393.35|395.1|393.1|395.46|393.46|395.1|393.1|28
1609672070000|2021-01-03 11:07:50|395.07|393.07|394.79|392.79|395.09|393.09|394.64|392.64|31
1609672080000|2021-01-03 11:08:00|394.8|392.8|394.82|392.82|394.86|392.86|394.67|392.67|25
1609672090000|2021-01-03 11:08:10|394.84|392.84|395.02|393.02|395.02|393.02|394.77|392.77|21
1609672100000|2021-01-03 11:08:20|395.03|393.03|395.28|393.28|395.31|393.31|395.02|393.02|29
1609672110000|2021-01-03 11:08:30|395.31|393.31|395|393|395.49|393.49|394.94|392.94|28
1609672120000|2021-01-03 11:08:40|395.01|393.01|395.22|393.22|395.24|393.24|394.94|392.94|29
1609672130000|2021-01-03 11:08:50|395.23|393.23|395.15|393.15|395.28|393.28|395.11|393.11|31
1609672140000|2021-01-03 11:09:00|395.14|393.14|395.25|393.25|395.3|393.3|395.1|393.1|29
1609672150000|2021-01-03 11:09:10|395.24|393.24|394.94|392.94|395.25|393.25|394.92|392.92|27
1609672160000|2021-01-03 11:09:20|394.95|392.95|394.67|392.67|394.96|392.96|394.48|392.48|29
1609672170000|2021-01-03 11:09:30|394.62|392.62|394.08|392.08|394.62|392.62|394.06|392.06|27
1609672180000|2021-01-03 11:09:40|394.12|392.12|393.79|391.79|394.12|392.12|393.75|391.75|25
1609672190000|2021-01-03 11:09:50|393.75|391.75|394.16|392.16|394.2|392.2|393.75|391.75|28
1609672200000|2021-01-03 11:10:00|394.17|392.17|393.67|391.67|394.17|392.17|393.66|391.66|27
1609672210000|2021-01-03 11:10:10|393.56|391.56|392.93|390.93|393.56|391.56|392.76|390.76|28
1609672220000|2021-01-03 11:10:20|392.92|390.92|392.8|390.8|392.92|390.92|392.7|390.7|27
1609672230000|2021-01-03 11:10:30|392.78|390.78|392.22|390.22|392.84|390.84|392.19|390.19|33
1609672240000|2021-01-03 11:10:40|392.18|390.18|393.18|391.18|393.18|391.18|392.18|390.18|32
1609672250000|2021-01-03 11:10:50|393.19|391.19|393.44|391.44|393.57|391.57|393.19|391.19|29
1609672260000|2021-01-03 11:11:00|393.43|391.43|393.07|391.07|393.43|391.43|392.88|390.88|35
1609672270000|2021-01-03 11:11:10|393.05|391.05|392.51|390.51|393.05|391.05|392.51|390.51|27
1609672280000|2021-01-03 11:11:20|392.49|390.49|392.49|390.49|392.6|390.6|392.49|390.49|27
1609672290000|2021-01-03 11:11:30|392.48|390.48|392.25|390.25|392.56|390.56|392.25|390.25|28
1609672300000|2021-01-03 11:11:40|392.23|390.23|391.96|389.96|392.23|390.23|391.85|389.85|30
1609672310000|2021-01-03 11:11:50|391.93|389.93|392.4|390.4|392.49|390.49|391.91|389.91|25
1609672320000|2021-01-03 11:12:00|392.39|390.39|392.27|390.27|392.39|390.39|392.13|390.13|26
1609672330000|2021-01-03 11:12:10|392.26|390.26|392.28|390.28|392.33|390.33|392.22|390.22|22
1609672340000|2021-01-03 11:12:20|392.27|390.27|392.32|390.32|392.36|390.36|392.24|390.24|22
1609672350000|2021-01-03 11:12:30|392.28|390.28|392.24|390.24|392.34|390.34|392.24|390.24|22
1609672360000|2021-01-03 11:12:40|392.16|390.16|392.08|390.08|392.17|390.17|392.05|390.05|19
1609672370000|2021-01-03 11:12:50|392.09|390.09|392.57|390.57|392.57|390.57|392.09|390.09|27
1609672380000|2021-01-03 11:13:00|392.56|390.56|392.64|390.64|392.64|390.64|392.54|390.54|17
1609672390000|2021-01-03 11:13:10|392.63|390.63|393.24|391.24|393.25|391.25|392.59|390.59|26
1609672400000|2021-01-03 11:13:20|393.13|391.13|392.83|390.83|393.19|391.19|392.82|390.82|29
1609672410000|2021-01-03 11:13:30|392.84|390.84|393.32|391.32|393.32|391.32|392.84|390.84|32
1609672420000|2021-01-03 11:13:40|393.33|391.33|393.4|391.4|393.5|391.5|393.29|391.29|28
1609672430000|2021-01-03 11:13:50|393.37|391.37|394.01|392.01|394.03|392.03|393.37|391.37|22
1609672440000|2021-01-03 11:14:00|394.02|392.02|393.54|391.54|394.03|392.03|393.53|391.53|30
1609672450000|2021-01-03 11:14:10|393.55|391.55|393.17|391.17|393.59|391.59|393.13|391.13|29
1609672460000|2021-01-03 11:14:20|393.18|391.18|393.74|391.74|393.74|391.74|393.18|391.18|29
1609672470000|2021-01-03 11:14:30|393.76|391.76|393.62|391.62|393.95|391.95|393.59|391.59|34
1609672480000|2021-01-03 11:14:40|393.61|391.61|393.27|391.27|393.64|391.64|393.15|391.15|25
1609672490000|2021-01-03 11:14:50|393.29|391.29|393.29|391.29|393.33|391.33|393.26|391.26|14
1609672500000|2021-01-03 11:15:00|393.27|391.27|393.23|391.23|393.3|391.3|393.11|391.11|14
1609672510000|2021-01-03 11:15:10|393.37|391.37|393.45|391.45|393.45|391.45|393.28|391.28|28
1609672520000|2021-01-03 11:15:20|393.51|391.51|393.43|391.43|393.54|391.54|393.39|391.39|27
1609672530000|2021-01-03 11:15:30|393.5|391.5|393.46|391.46|393.52|391.52|393.39|391.39|12
1609672540000|2021-01-03 11:15:40|393.5|391.5|393.46|391.46|393.54|391.54|393.45|391.45|15
1609672550000|2021-01-03 11:15:50|393.47|391.47|393.68|391.68|393.68|391.68|393.43|391.43|18
1609672560000|2021-01-03 11:16:00|393.66|391.66|393.66|391.66|393.69|391.69|393.62|391.62|19
1609672570000|2021-01-03 11:16:10|393.68|391.68|393.55|391.55|393.79|391.79|393.45|391.45|28
1609672580000|2021-01-03 11:16:20|393.54|391.54|393.47|391.47|393.56|391.56|393.47|391.47|19
1609672590000|2021-01-03 11:16:30|393.5|391.5|393.19|391.19|393.5|391.5|393.16|391.16|10
1609672600000|2021-01-03 11:16:40|393.16|391.16|393.48|391.48|393.48|391.48|393.16|391.16|28
1609672610000|2021-01-03 11:16:50|393.49|391.49|393.41|391.41|393.67|391.67|393.41|391.41|29
1609672620000|2021-01-03 11:17:00|393.4|391.4|393.58|391.58|393.67|391.67|393.4|391.4|23
1609672630000|2021-01-03 11:17:10|393.57|391.57|393.28|391.28|393.57|391.57|393.25|391.25|19
1609672640000|2021-01-03 11:17:20|393.34|391.34|393.45|391.45|393.51|391.51|393.34|391.34|28
1609672650000|2021-01-03 11:17:30|393.48|391.48|393.57|391.57|393.62|391.62|393.46|391.46|26
1609672660000|2021-01-03 11:17:40|393.58|391.58|393.73|391.73|393.86|391.86|393.44|391.44|25
1609672670000|2021-01-03 11:17:50|393.83|391.83|393.86|391.86|393.93|391.93|393.77|391.77|22
1609672680000|2021-01-03 11:18:00|393.87|391.87|393.87|391.87|393.88|391.88|393.78|391.78|10
1609672690000|2021-01-03 11:18:10|393.78|391.78|393.66|391.66|393.84|391.84|393.65|391.65|23
1609672700000|2021-01-03 11:18:20|393.65|391.65|393.52|391.52|393.71|391.71|393.52|391.52|29
1609672710000|2021-01-03 11:18:30|393.45|391.45|393.62|391.62|393.62|391.62|393.35|391.35|28
1609672720000|2021-01-03 11:18:40|393.63|391.63|393.55|391.55|393.73|391.73|393.49|391.49|25
1609672730000|2021-01-03 11:18:50|393.51|391.51|393.34|391.34|393.53|391.53|393.06|391.06|25
1609672740000|2021-01-03 11:19:00|393.33|391.33|393.19|391.19|393.35|391.35|393.04|391.04|25
1609672750000|2021-01-03 11:19:10|393.16|391.16|392.25|390.25|393.16|391.16|392.25|390.25|28
1609672760000|2021-01-03 11:19:20|392.27|390.27|392.07|390.07|392.27|390.27|391.95|389.95|31
1609672770000|2021-01-03 11:19:30|392.05|390.05|391.82|389.82|392.06|390.06|391.76|389.76|29
1609672780000|2021-01-03 11:19:40|391.87|389.87|392.4|390.4|392.57|390.57|391.87|389.87|36
1609672790000|2021-01-03 11:19:50|392.37|390.37|392.09|390.09|392.4|390.4|392.07|390.07|24
1609672800000|2021-01-03 11:20:00|392.11|390.11|392.61|390.61|392.61|390.61|392.11|390.11|23
1609672810000|2021-01-03 11:20:10|392.67|390.67|393.14|391.14|393.21|391.21|392.65|390.65|28
1609672820000|2021-01-03 11:20:20|393.18|391.18|393.24|391.24|393.34|391.34|393.18|391.18|23
1609672830000|2021-01-03 11:20:30|393.26|391.26|393.12|391.12|393.35|391.35|393.11|391.11|18
1609672840000|2021-01-03 11:20:40|393.11|391.11|392.78|390.78|393.11|391.11|392.78|390.78|27
1609672850000|2021-01-03 11:20:50|392.76|390.76|392.35|390.35|392.76|390.76|392.21|390.21|25
1609672860000|2021-01-03 11:21:00|392.36|390.36|392.66|390.66|392.71|390.71|392.2|390.2|30
1609672870000|2021-01-03 11:21:10|392.67|390.67|393.01|391.01|393.01|391.01|392.67|390.67|26
1609672880000|2021-01-03 11:21:20|393.02|391.02|393.25|391.25|393.43|391.43|393.02|391.02|34
1609672890000|2021-01-03 11:21:30|393.2|391.2|393.11|391.11|393.21|391.21|393.05|391.05|22
1609672900000|2021-01-03 11:21:40|393.1|391.1|392.68|390.68|393.1|391.1|392.66|390.66|28
1609672910000|2021-01-03 11:21:50|392.67|390.67|392.65|390.65|392.75|390.75|392.63|390.63|29
1609672920000|2021-01-03 11:22:00|392.59|390.59|392.79|390.79|392.82|390.82|392.52|390.52|31
1609672930000|2021-01-03 11:22:10|392.78|390.78|392.84|390.84|392.84|390.84|392.54|390.54|23
1609672940000|2021-01-03 11:22:20|392.92|390.92|392.29|390.29|392.92|390.92|392.19|390.19|30
1609672950000|2021-01-03 11:22:30|392.06|390.06|391.6|389.6|392.06|390.06|391.5|389.5|22
1609672960000|2021-01-03 11:22:40|391.61|389.61|391.13|389.13|391.71|389.71|391.13|389.13|25
1609672970000|2021-01-03 11:22:50|391.14|389.14|391.02|389.02|391.23|389.23|391.02|389.02|31
1609672980000|2021-01-03 11:23:00|391.09|389.09|390.97|388.97|391.12|389.12|390.96|388.96|30
1609672990000|2021-01-03 11:23:10|390.93|388.93|390.71|388.71|390.93|388.93|390.57|388.57|23
1609673000000|2021-01-03 11:23:20|390.7|388.7|390.75|388.75|390.87|388.87|390.52|388.52|21
1609673010000|2021-01-03 11:23:30|390.79|388.79|390.31|388.31|391.09|389.09|390.29|388.29|29
1609673020000|2021-01-03 11:23:40|390.3|388.3|390.15|388.15|390.43|388.43|390.15|388.15|30
1609673030000|2021-01-03 11:23:50|390.14|388.14|389.7|387.7|390.2|388.2|389.57|387.57|30
1609673040000|2021-01-03 11:24:00|389.69|387.69|390.06|388.06|390.1|388.1|389.66|387.66|29
1609673050000|2021-01-03 11:24:10|390.07|388.07|390.74|388.74|390.76|388.76|390.07|388.07|33
1609673060000|2021-01-03 11:24:20|390.8|388.8|390.59|388.59|390.81|388.81|390.51|388.51|33
1609673070000|2021-01-03 11:24:30|390.52|388.52|390.66|388.66|390.69|388.69|390.52|388.52|27
1609673080000|2021-01-03 11:24:40|390.71|388.71|390.78|388.78|390.78|388.78|390.59|388.59|33
1609673090000|2021-01-03 11:24:50|390.74|388.74|390.12|388.12|390.75|388.75|390.09|388.09|29
1609673100000|2021-01-03 11:25:00|390.16|388.16|390.21|388.21|390.23|388.23|390.07|388.07|33
1609673110000|2021-01-03 11:25:10|390.22|388.22|390.17|388.17|390.43|388.43|390.11|388.11|33
1609673120000|2021-01-03 11:25:20|390.15|388.15|390.2|388.2|390.25|388.25|390.13|388.13|33
1609673130000|2021-01-03 11:25:30|390.21|388.21|390.1|388.1|390.21|388.21|389.96|387.96|29
1609673140000|2021-01-03 11:25:40|390.09|388.09|389.82|387.82|390.13|388.13|389.76|387.76|18
1609673150000|2021-01-03 11:25:50|389.75|387.75|389.79|387.79|389.79|387.79|389.45|387.45|25
1609673160000|2021-01-03 11:26:00|389.84|387.84|389.83|387.83|389.91|387.91|389.82|387.82|18
1609673170000|2021-01-03 11:26:10|389.87|387.87|390.07|388.07|390.07|388.07|389.76|387.76|21
1609673180000|2021-01-03 11:26:20|390.25|388.25|389.97|387.97|390.26|388.26|389.97|387.97|25
1609673190000|2021-01-03 11:26:30|389.99|387.99|390.04|388.04|390.17|388.17|389.99|387.99|17
1609673200000|2021-01-03 11:26:40|390.07|388.07|389.93|387.93|390.08|388.08|389.93|387.93|21
1609673210000|2021-01-03 11:26:50|389.94|387.94|389.97|387.97|390.01|388.01|389.84|387.84|24
1609673220000|2021-01-03 11:27:00|389.99|387.99|389.85|387.85|390.01|388.01|389.85|387.85|12
1609673230000|2021-01-03 11:27:10|389.83|387.83|390.02|388.02|390.13|388.13|389.79|387.79|25
1609673240000|2021-01-03 11:27:20|390.03|388.03|389.88|387.88|390.03|388.03|389.85|387.85|19
1609673250000|2021-01-03 11:27:30|389.89|387.89|390.23|388.23|390.3|388.3|389.89|387.89|29
1609673260000|2021-01-03 11:27:40|390.21|388.21|390.46|388.46|390.46|388.46|390.15|388.15|27
1609673270000|2021-01-03 11:27:50|390.44|388.44|390.33|388.33|390.78|388.78|390.32|388.32|28
1609673280000|2021-01-03 11:28:00|390.32|388.32|389.98|387.98|390.63|388.63|389.97|387.97|35
1609673290000|2021-01-03 11:28:10|389.96|387.96|389.95|387.95|390.12|388.12|389.86|387.86|27
1609673300000|2021-01-03 11:28:20|390|388|390.15|388.15|390.15|388.15|389.9|387.9|25
1609673310000|2021-01-03 11:28:30|390.17|388.17|389.87|387.87|390.17|388.17|389.83|387.83|29
1609673320000|2021-01-03 11:28:40|389.88|387.88|390.47|388.47|390.55|388.55|389.88|387.88|33
1609673330000|2021-01-03 11:28:50|390.46|388.46|390.14|388.14|390.46|388.46|390.09|388.09|24
1609673340000|2021-01-03 11:29:00|390.15|388.15|390.1|388.1|390.27|388.27|390.09|388.09|26
1609673350000|2021-01-03 11:29:10|390.05|388.05|390.15|388.15|390.23|388.23|389.99|387.99|31
1609673360000|2021-01-03 11:29:20|390.14|388.14|390.06|388.06|390.18|388.18|390.05|388.05|24
1609673370000|2021-01-03 11:29:30|390.04|388.04|389.71|387.71|390.04|388.04|389.71|387.71|18
1609673380000|2021-01-03 11:29:40|389.68|387.68|389.62|387.62|389.89|387.89|389.62|387.62|35
1609673390000|2021-01-03 11:29:50|389.64|387.64|389.78|387.78|389.94|387.94|389.64|387.64|31
1609673400000|2021-01-03 11:30:00|389.86|387.86|389.86|387.86|389.93|387.93|389.85|387.85|15
1609673410000|2021-01-03 11:30:10|389.84|387.84|389.97|387.97|390.03|388.03|389.84|387.84|22
1609673420000|2021-01-03 11:30:20|389.94|387.94|390.33|388.33|390.44|388.44|389.94|387.94|30
1609673430000|2021-01-03 11:30:30|390.4|388.4|389.99|387.99|390.4|388.4|389.99|387.99|32
1609673440000|2021-01-03 11:30:40|389.98|387.98|390.1|388.1|390.15|388.15|389.98|387.98|20
1609673450000|2021-01-03 11:30:50|390.12|388.12|390.28|388.28|390.28|388.28|390.12|388.12|20
1609673460000|2021-01-03 11:31:00|390.29|388.29|390.46|388.46|390.46|388.46|390.28|388.28|19
1609673470000|2021-01-03 11:31:10|390.48|388.48|390.17|388.17|390.5|388.5|390.15|388.15|29
1609673480000|2021-01-03 11:31:20|390.19|388.19|390.18|388.18|390.21|388.21|390.13|388.13|27
1609673490000|2021-01-03 11:31:30|390.16|388.16|389.61|387.61|390.19|388.19|389.48|387.48|23
1609673500000|2021-01-03 11:31:40|389.62|387.62|389.24|387.24|389.71|387.71|389.23|387.23|24
1609673510000|2021-01-03 11:31:50|389.23|387.23|388.69|386.69|389.33|387.33|388.69|386.69|28
1609673520000|2021-01-03 11:32:00|388.66|386.66|388.44|386.44|388.67|386.67|388.2|386.2|37
1609673530000|2021-01-03 11:32:10|388.42|386.42|388.48|386.48|388.67|386.67|388.38|386.38|30
1609673540000|2021-01-03 11:32:20|388.5|386.5|388.8|386.8|388.8|386.8|388.5|386.5|26
1609673550000|2021-01-03 11:32:30|388.79|386.79|388.95|386.95|388.95|386.95|388.69|386.69|26
1609673560000|2021-01-03 11:32:40|388.9|386.9|389.28|387.28|389.43|387.43|388.88|386.88|30
1609673570000|2021-01-03 11:32:50|389.27|387.27|389.55|387.55|389.55|387.55|389.27|387.27|32
1609673580000|2021-01-03 11:33:00|389.49|387.49|389.7|387.7|389.7|387.7|389.43|387.43|25
1609673590000|2021-01-03 11:33:10|389.71|387.71|389.81|387.81|389.81|387.81|389.71|387.71|23
1609673600000|2021-01-03 11:33:20|389.78|387.78|389.39|387.39|389.85|387.85|389.32|387.32|24
1609673610000|2021-01-03 11:33:30|389.33|387.33|389.56|387.56|389.58|387.58|389.27|387.27|26
1609673620000|2021-01-03 11:33:40|389.57|387.57|389.41|387.41|389.58|387.58|389.33|387.33|25
1609673630000|2021-01-03 11:33:50|389.48|387.48|389.61|387.61|389.75|387.75|389.48|387.48|28
1609673640000|2021-01-03 11:34:00|389.58|387.58|389.16|387.16|389.58|387.58|389.16|387.16|26
1609673650000|2021-01-03 11:34:10|389.14|387.14|389.33|387.33|389.44|387.44|389.14|387.14|29
1609673660000|2021-01-03 11:34:20|389.31|387.31|389.16|387.16|389.4|387.4|389.09|387.09|29
1609673670000|2021-01-03 11:34:30|389.2|387.2|389.63|387.63|389.66|387.66|389.15|387.15|29
1609673680000|2021-01-03 11:34:40|389.62|387.62|389.7|387.7|389.89|387.89|389.62|387.62|32
1609673690000|2021-01-03 11:34:50|389.71|387.71|390|388|390.07|388.07|389.71|387.71|23
1609673700000|2021-01-03 11:35:00|390.01|388.01|390.17|388.17|390.19|388.19|390|388|28
1609673710000|2021-01-03 11:35:10|390.18|388.18|390.38|388.38|390.39|388.39|390.15|388.15|20
1609673720000|2021-01-03 11:35:20|390.36|388.36|390.26|388.26|390.69|388.69|390.1|388.1|29
1609673730000|2021-01-03 11:35:30|390.27|388.27|390.27|388.27|390.55|388.55|390|388|28
1609673740000|2021-01-03 11:35:40|390.45|388.45|390.51|388.51|390.68|388.68|390.17|388.17|24
1609673750000|2021-01-03 11:35:50|390.69|388.69|390.49|388.49|390.69|388.69|390.47|388.47|23
1609673760000|2021-01-03 11:36:00|390.48|388.48|390.53|388.53|390.71|388.71|390.48|388.48|21
1609673770000|2021-01-03 11:36:10|390.54|388.54|391.31|389.31|391.31|389.31|390.52|388.52|25
1609673780000|2021-01-03 11:36:20|391.32|389.32|391.59|389.59|391.77|389.77|391.26|389.26|22
1609673790000|2021-01-03 11:36:30|391.64|389.64|392.02|390.02|392.13|390.13|391.59|389.59|28
1609673800000|2021-01-03 11:36:40|391.79|389.79|391.67|389.67|392.15|390.15|391.67|389.67|24
1609673810000|2021-01-03 11:36:50|391.66|389.66|391.44|389.44|391.81|389.81|391.43|389.43|26
1609673820000|2021-01-03 11:37:00|391.47|389.47|391.7|389.7|391.73|389.73|391.47|389.47|30
1609673830000|2021-01-03 11:37:10|391.69|389.69|391.63|389.63|391.75|389.75|391.59|389.59|17
1609673840000|2021-01-03 11:37:20|391.75|389.75|391.84|389.84|392.09|390.09|391.75|389.75|17
1609673850000|2021-01-03 11:37:30|392.11|390.11|391.92|389.92|392.13|390.13|391.84|389.84|11
1609673860000|2021-01-03 11:37:40|391.91|389.91|392.67|390.67|392.68|390.68|391.84|389.84|20
1609673870000|2021-01-03 11:37:50|392.7|390.7|392.5|390.5|392.81|390.81|392.5|390.5|21
1609673880000|2021-01-03 11:38:00|392.46|390.46|391.61|389.61|392.46|390.46|391.61|389.61|31
1609673890000|2021-01-03 11:38:10|391.6|389.6|392.16|390.16|392.16|390.16|391.51|389.51|27
1609673900000|2021-01-03 11:38:20|392.17|390.17|392.15|390.15|392.35|390.35|392.15|390.15|32
1609673910000|2021-01-03 11:38:30|392.16|390.16|392.36|390.36|392.36|390.36|392.16|390.16|26
1609673920000|2021-01-03 11:38:40|392.32|390.32|391.76|389.76|392.34|390.34|391.76|389.76|30
1609673930000|2021-01-03 11:38:50|391.78|389.78|392.02|390.02|392.02|390.02|391.5|389.5|34
1609673940000|2021-01-03 11:39:00|392.04|390.04|391.85|389.85|392.25|390.25|391.85|389.85|30
1609673950000|2021-01-03 11:39:10|391.95|389.95|391.67|389.67|392.03|390.03|391.66|389.66|34
1609673960000|2021-01-03 11:39:20|391.65|389.65|391.39|389.39|391.86|389.86|391.36|389.36|33
1609673970000|2021-01-03 11:39:30|391.4|389.4|391.18|389.18|391.44|389.44|391.18|389.18|30
1609673980000|2021-01-03 11:39:40|391.19|389.19|390.69|388.69|391.3|389.3|390.69|388.69|33
1609673990000|2021-01-03 11:39:50|390.68|388.68|390.34|388.34|390.87|388.87|390.34|388.34|29
1609674000000|2021-01-03 11:40:00|390.35|388.35|390.43|388.43|390.48|388.48|390.28|388.28|29
1609674010000|2021-01-03 11:40:10|390.44|388.44|390.26|388.26|390.44|388.44|390.18|388.18|30
1609674020000|2021-01-03 11:40:20|390.27|388.27|390.36|388.36|390.38|388.38|390.01|388.01|25
1609674030000|2021-01-03 11:40:30|390.34|388.34|390.42|388.42|390.42|388.42|390.32|388.32|20
1609674040000|2021-01-03 11:40:40|390.39|388.39|390.38|388.38|390.42|388.42|390.3|388.3|26
1609674050000|2021-01-03 11:40:50|390.35|388.35|390.15|388.15|390.36|388.36|389.99|387.99|28
1609674060000|2021-01-03 11:41:00|390.08|388.08|390.55|388.55|390.55|388.55|390.08|388.08|28
1609674070000|2021-01-03 11:41:10|390.56|388.56|390.91|388.91|390.91|388.91|390.56|388.56|26
1609674080000|2021-01-03 11:41:20|390.96|388.96|390.93|388.93|390.96|388.96|390.85|388.85|25
1609674090000|2021-01-03 11:41:30|390.92|388.92|390.97|388.97|390.98|388.98|390.9|388.9|13
1609674100000|2021-01-03 11:41:40|390.96|388.96|390.58|388.58|390.96|388.96|390.35|388.35|31
1609674110000|2021-01-03 11:41:50|390.59|388.59|390.91|388.91|390.91|388.91|390.37|388.37|31
1609674120000|2021-01-03 11:42:00|390.88|388.88|390.84|388.84|391.03|389.03|390.81|388.81|16
1609674130000|2021-01-03 11:42:10|390.85|388.85|390.72|388.72|390.98|388.98|390.68|388.68|22
1609674140000|2021-01-03 11:42:20|390.77|388.77|390.9|388.9|390.92|388.92|390.67|388.67|33
1609674150000|2021-01-03 11:42:30|390.89|388.89|390.93|388.93|390.96|388.96|390.79|388.79|21
1609674160000|2021-01-03 11:42:40|390.9|388.9|390.45|388.45|390.92|388.92|390.45|388.45|21
1609674170000|2021-01-03 11:42:50|390.57|388.57|390.26|388.26|390.57|388.57|390.18|388.18|24
1609674180000|2021-01-03 11:43:00|390.25|388.25|390.2|388.2|390.38|388.38|390.19|388.19|18
1609674190000|2021-01-03 11:43:10|390.14|388.14|390|388|390.19|388.19|390|388|20
1609674200000|2021-01-03 11:43:20|389.89|387.89|390.3|388.3|390.38|388.38|389.89|387.89|26
1609674210000|2021-01-03 11:43:30|390.32|388.32|390.34|388.34|390.47|388.47|390.32|388.32|23
1609674220000|2021-01-03 11:43:40|390.33|388.33|390.6|388.6|390.61|388.61|390.33|388.33|20
1609674230000|2021-01-03 11:43:50|390.61|388.61|390.55|388.55|390.65|388.65|390.51|388.51|13
1609674240000|2021-01-03 11:44:00|390.54|388.54|390.82|388.82|390.82|388.82|390.54|388.54|12
1609674250000|2021-01-03 11:44:10|390.74|388.74|391.03|389.03|391.22|389.22|390.74|388.74|18
1609674260000|2021-01-03 11:44:20|391.02|389.02|391.09|389.09|391.12|389.12|390.88|388.88|21
1609674270000|2021-01-03 11:44:30|391.1|389.1|391.69|389.69|391.69|389.69|391.1|389.1|16
1609674280000|2021-01-03 11:44:40|391.7|389.7|391.97|389.97|391.97|389.97|391.7|389.7|23
1609674290000|2021-01-03 11:44:50|391.99|389.99|391.85|389.85|392.26|390.26|391.83|389.83|18
1609674300000|2021-01-03 11:45:00|392.13|390.13|391.99|389.99|392.47|390.47|391.85|389.85|21
1609674310000|2021-01-03 11:45:10|392.01|390.01|393.09|391.09|393.09|391.09|391.98|389.98|20
1609674320000|2021-01-03 11:45:20|393.06|391.06|393.24|391.24|393.28|391.28|392.93|390.93|19
1609674330000|2021-01-03 11:45:30|393.25|391.25|393.59|391.59|393.6|391.6|393.25|391.25|23
1609674340000|2021-01-03 11:45:40|393.61|391.61|394.02|392.02|394.08|392.08|393.6|391.6|29
1609674350000|2021-01-03 11:45:50|394.01|392.01|393.78|391.78|394.07|392.07|393.77|391.77|31
1609674360000|2021-01-03 11:46:00|393.71|391.71|393.74|391.74|393.77|391.77|393.53|391.53|26
1609674370000|2021-01-03 11:46:10|393.75|391.75|393.78|391.78|393.86|391.86|393.69|391.69|27
1609674380000|2021-01-03 11:46:20|393.7|391.7|393.58|391.58|393.7|391.7|393.55|391.55|26
1609674390000|2021-01-03 11:46:30|393.56|391.56|393.5|391.5|393.61|391.61|393.5|391.5|19
1609674400000|2021-01-03 11:46:40|393.52|391.52|393.86|391.86|393.86|391.86|393.52|391.52|22
1609674410000|2021-01-03 11:46:50|393.85|391.85|393.77|391.77|393.85|391.85|393.75|391.75|22
1609674420000|2021-01-03 11:47:00|393.79|391.79|393.84|391.84|393.87|391.87|393.75|391.75|20
1609674430000|2021-01-03 11:47:10|393.83|391.83|393.84|391.84|393.84|391.84|393.82|391.82|12
1609674440000|2021-01-03 11:47:20|393.83|391.83|393.47|391.47|393.86|391.86|393.47|391.47|14
1609674450000|2021-01-03 11:47:30|393.49|391.49|393.61|391.61|393.63|391.63|393.43|391.43|27
1609674460000|2021-01-03 11:47:40|393.67|391.67|393.68|391.68|393.74|391.74|393.61|391.61|18
1609674470000|2021-01-03 11:47:50|393.67|391.67|393.67|391.67|393.68|391.68|393.66|391.66|7
1609674480000|2021-01-03 11:48:00|393.68|391.68|393.88|391.88|393.88|391.88|393.67|391.67|14
1609674490000|2021-01-03 11:48:10|393.85|391.85|394.19|392.19|394.21|392.21|393.83|391.83|23
1609674500000|2021-01-03 11:48:20|394.22|392.22|394.24|392.24|394.25|392.25|394.12|392.12|12
1609674510000|2021-01-03 11:48:30|394.23|392.23|394.14|392.14|394.29|392.29|394.12|392.12|25
1609674520000|2021-01-03 11:48:40|394.15|392.15|394.12|392.12|394.15|392.15|393.98|391.98|31
1609674530000|2021-01-03 11:48:50|394.11|392.11|393.73|391.73|394.13|392.13|393.65|391.65|28
1609674540000|2021-01-03 11:49:00|393.72|391.72|393.86|391.86|393.86|391.86|393.7|391.7|23
1609674550000|2021-01-03 11:49:10|393.87|391.87|393.86|391.86|393.98|391.98|393.83|391.83|28
1609674560000|2021-01-03 11:49:20|393.88|391.88|394.14|392.14|394.16|392.16|393.88|391.88|30
1609674570000|2021-01-03 11:49:30|394.13|392.13|393.95|391.95|394.18|392.18|393.8|391.8|33
1609674580000|2021-01-03 11:49:40|393.91|391.91|393.72|391.72|394.06|392.06|393.62|391.62|33
1609674590000|2021-01-03 11:49:50|393.65|391.65|393.65|391.65|393.71|391.71|393.54|391.54|19
1609674600000|2021-01-03 11:50:00|393.7|391.7|393.69|391.69|393.71|391.71|393.65|391.65|19
1609674610000|2021-01-03 11:50:10|393.66|391.66|393.53|391.53|393.66|391.66|393.52|391.52|17
1609674620000|2021-01-03 11:50:20|393.52|391.52|393.29|391.29|393.64|391.64|393.27|391.27|25
1609674630000|2021-01-03 11:50:30|393.32|391.32|393.38|391.38|393.44|391.44|393.16|391.16|26
1609674640000|2021-01-03 11:50:40|393.26|391.26|393.16|391.16|393.32|391.32|393.12|391.12|22
1609674650000|2021-01-03 11:50:50|393.24|391.24|392.22|390.22|393.25|391.25|392.22|390.22|27
1609674660000|2021-01-03 11:51:00|392.21|390.21|392.21|390.21|392.25|390.25|392.05|390.05|25
1609674670000|2021-01-03 11:51:10|392.13|390.13|391.52|389.52|392.2|390.2|391.52|389.52|29
1609674680000|2021-01-03 11:51:20|391.5|389.5|391.15|389.15|391.66|389.66|391.15|389.15|31
1609674690000|2021-01-03 11:51:30|391.13|389.13|391.61|389.61|391.82|389.82|391.12|389.12|30
1609674700000|2021-01-03 11:51:40|391.54|389.54|391.39|389.39|391.59|389.59|391.38|389.38|25
1609674710000|2021-01-03 11:51:50|391.37|389.37|391.58|389.58|391.62|389.62|391.29|389.29|23
1609674720000|2021-01-03 11:52:00|391.52|389.52|391.53|389.53|391.55|389.55|391.45|389.45|20
1609674730000|2021-01-03 11:52:10|391.54|389.54|391.28|389.28|391.54|389.54|391.25|389.25|20
1609674740000|2021-01-03 11:52:20|391.14|389.14|390.74|388.74|391.14|389.14|390.68|388.68|24
1609674750000|2021-01-03 11:52:30|390.73|388.73|390.34|388.34|390.73|388.73|390.27|388.27|33
1609674760000|2021-01-03 11:52:40|390.33|388.33|390.49|388.49|390.51|388.51|390.33|388.33|20
1609674770000|2021-01-03 11:52:50|390.46|388.46|391.5|389.5|391.52|389.52|390.43|388.43|32
1609674780000|2021-01-03 11:53:00|391.45|389.45|391.82|389.82|391.84|389.84|391.42|389.42|28
1609674790000|2021-01-03 11:53:10|391.83|389.83|391.82|389.82|391.94|389.94|391.74|389.74|19
1609674800000|2021-01-03 11:53:20|391.81|389.81|390.95|388.95|391.84|389.84|390.92|388.92|32
1609674810000|2021-01-03 11:53:30|390.92|388.92|390.83|388.83|390.95|388.95|390.69|388.69|32
1609674820000|2021-01-03 11:53:40|390.77|388.77|390.73|388.73|390.86|388.86|390.59|388.59|31
1609674830000|2021-01-03 11:53:50|390.7|388.7|390.57|388.57|390.76|388.76|390.51|388.51|23
1609674840000|2021-01-03 11:54:00|390.53|388.53|390.63|388.63|390.68|388.68|390.39|388.39|30
1609674850000|2021-01-03 11:54:10|390.5|388.5|390.81|388.81|390.81|388.81|390.44|388.44|27
1609674860000|2021-01-03 11:54:20|390.8|388.8|390.69|388.69|390.83|388.83|390.66|388.66|25
1609674870000|2021-01-03 11:54:30|390.74|388.74|390.58|388.58|390.74|388.74|390.26|388.26|29
1609674880000|2021-01-03 11:54:40|390.56|388.56|390.35|388.35|390.58|388.58|390.31|388.31|25
1609674890000|2021-01-03 11:54:50|390.34|388.34|390.57|388.57|390.7|388.7|390.3|388.3|28
1609674900000|2021-01-03 11:55:00|390.52|388.52|390.7|388.7|390.85|388.85|390.45|388.45|26
1609674910000|2021-01-03 11:55:10|390.68|388.68|390.5|388.5|390.71|388.71|390.47|388.47|33
1609674920000|2021-01-03 11:55:20|390.48|388.48|390.97|388.97|390.97|388.97|390.48|388.48|34
1609674930000|2021-01-03 11:55:30|390.96|388.96|390.81|388.81|391.01|389.01|390.81|388.81|27
1609674940000|2021-01-03 11:55:40|390.77|388.77|390.61|388.61|390.77|388.77|390.5|388.5|33
1609674950000|2021-01-03 11:55:50|390.64|388.64|390.44|388.44|390.64|388.64|390.44|388.44|25
1609674960000|2021-01-03 11:56:00|390.41|388.41|390.58|388.58|390.58|388.58|390.36|388.36|24
1609674970000|2021-01-03 11:56:10|390.62|388.62|391.1|389.1|391.13|389.13|390.59|388.59|27
1609674980000|2021-01-03 11:56:20|391.12|389.12|391.26|389.26|391.27|389.27|391.07|389.07|26
1609674990000|2021-01-03 11:56:30|391.25|389.25|391.02|389.02|391.3|389.3|391.02|389.02|26
1609675000000|2021-01-03 11:56:40|390.95|388.95|390.68|388.68|390.95|388.95|390.68|388.68|34
1609675010000|2021-01-03 11:56:50|390.65|388.65|390.61|388.61|390.74|388.74|390.24|388.24|34
1609675020000|2021-01-03 11:57:00|390.56|388.56|391.21|389.21|391.21|389.21|390.56|388.56|30
1609675030000|2021-01-03 11:57:10|391.23|389.23|391.29|389.29|391.39|389.39|391.06|389.06|30
1609675040000|2021-01-03 11:57:20|391.31|389.31|391.34|389.34|391.52|389.52|391.3|389.3|27
1609675050000|2021-01-03 11:57:30|391.33|389.33|391.48|389.48|391.52|389.52|391.29|389.29|26
1609675060000|2021-01-03 11:57:40|391.49|389.49|391.23|389.23|391.49|389.49|391.06|389.06|25
1609675070000|2021-01-03 11:57:50|391.22|389.22|390.91|388.91|391.24|389.24|390.83|388.83|32
1609675080000|2021-01-03 11:58:00|390.93|388.93|391.45|389.45|391.51|389.51|390.85|388.85|33
1609675090000|2021-01-03 11:58:10|391.43|389.43|391.76|389.76|391.77|389.77|391.38|389.38|32
1609675100000|2021-01-03 11:58:20|391.77|389.77|391.76|389.76|391.81|389.81|391.67|389.67|33
1609675110000|2021-01-03 11:58:30|391.89|389.89|391.86|389.86|391.96|389.96|391.7|389.7|28
1609675120000|2021-01-03 11:58:40|391.9|389.9|391.29|389.29|391.9|389.9|391.29|389.29|33
1609675130000|2021-01-03 11:58:50|391.35|389.35|390.79|388.79|391.35|389.35|390.77|388.77|26
1609675140000|2021-01-03 11:59:00|390.74|388.74|390.9|388.9|391.01|389.01|390.59|388.59|34
1609675150000|2021-01-03 11:59:10|390.91|388.91|390.61|388.61|390.99|388.99|390.61|388.61|17
1609675160000|2021-01-03 11:59:20|390.6|388.6|391.29|389.29|391.29|389.29|390.6|388.6|27
1609675170000|2021-01-03 11:59:30|391.26|389.26|390.8|388.8|391.26|389.26|390.76|388.76|24
1609675180000|2021-01-03 11:59:40|390.79|388.79|390.63|388.63|390.84|388.84|390.59|388.59|21
1609675190000|2021-01-03 11:59:50|390.67|388.67|390.61|388.61|390.72|388.72|390.61|388.61|20
1609675200000|2021-01-03 12:00:00|390.62|388.62|390.98|388.98|390.98|388.98|390.49|388.49|28
1609675210000|2021-01-03 12:00:10|390.97|388.97|391.45|389.45|391.48|389.48|390.97|388.97|31
1609675220000|2021-01-03 12:00:20|391.44|389.44|391.47|389.47|391.58|389.58|391.35|389.35|31
1609675230000|2021-01-03 12:00:30|391.46|389.46|391.5|389.5|391.5|389.5|391.39|389.39|29
1609675240000|2021-01-03 12:00:40|391.53|389.53|391.46|389.46|391.54|389.54|391.33|389.33|31
1609675250000|2021-01-03 12:00:50|391.47|389.47|391.2|389.2|391.62|389.62|391.04|389.04|32
1609675260000|2021-01-03 12:01:00|391.23|389.23|391.55|389.55|391.72|389.72|391.2|389.2|29
1609675270000|2021-01-03 12:01:10|391.57|389.57|391.85|389.85|391.89|389.89|391.55|389.55|31
1609675280000|2021-01-03 12:01:20|391.83|389.83|391.72|389.72|391.83|389.83|391.61|389.61|28
1609675290000|2021-01-03 12:01:30|391.71|389.71|391.65|389.65|391.74|389.74|391.64|389.64|17
1609675300000|2021-01-03 12:01:40|391.66|389.66|391.77|389.77|391.88|389.88|391.65|389.65|26
1609675310000|2021-01-03 12:01:50|391.78|389.78|391.81|389.81|391.85|389.85|391.68|389.68|19
1609675320000|2021-01-03 12:02:00|391.84|389.84|391.98|389.98|392|390|391.8|389.8|16
1609675330000|2021-01-03 12:02:10|391.97|389.97|391.84|389.84|391.99|389.99|391.77|389.77|20
1609675340000|2021-01-03 12:02:20|391.92|389.92|391.85|389.85|391.92|389.92|391.78|389.78|24
1609675350000|2021-01-03 12:02:30|391.86|389.86|391.8|389.8|391.86|389.86|391.57|389.57|21
1609675360000|2021-01-03 12:02:40|391.69|389.69|391.93|389.93|392.04|390.04|391.68|389.68|22
1609675370000|2021-01-03 12:02:50|391.92|389.92|391.94|389.94|391.94|389.94|391.87|389.87|14
1609675380000|2021-01-03 12:03:00|391.91|389.91|392.18|390.18|392.2|390.2|391.9|389.9|18
1609675390000|2021-01-03 12:03:10|392.19|390.19|392.18|390.18|392.19|390.19|392.11|390.11|13
1609675400000|2021-01-03 12:03:20|392.17|390.17|391.95|389.95|392.19|390.19|391.94|389.94|27
1609675410000|2021-01-03 12:03:30|391.96|389.96|392.03|390.03|392.04|390.04|391.96|389.96|23
1609675420000|2021-01-03 12:03:40|392.04|390.04|392.23|390.23|392.25|390.25|392.03|390.03|12
1609675430000|2021-01-03 12:03:50|392.25|390.25|392.22|390.22|392.3|390.3|392.17|390.17|22
1609675440000|2021-01-03 12:04:00|392.21|390.21|392.28|390.28|392.36|390.36|392.21|390.21|20
1609675450000|2021-01-03 12:04:10|392.29|390.29|392.29|390.29|392.36|390.36|392.29|390.29|17
1609675460000|2021-01-03 12:04:20|392.3|390.3|392.42|390.42|392.42|390.42|392.3|390.3|8
1609675470000|2021-01-03 12:04:30|392.43|390.43|392.25|390.25|392.46|390.46|392.25|390.25|22
1609675480000|2021-01-03 12:04:40|392.24|390.24|392.17|390.17|392.24|390.24|392.08|390.08|24
1609675490000|2021-01-03 12:04:50|392.14|390.14|392.38|390.38|392.38|390.38|392.12|390.12|18
1609675500000|2021-01-03 12:05:00|392.39|390.39|392.57|390.57|392.6|390.6|392.39|390.39|13
1609675510000|2021-01-03 12:05:10|392.55|390.55|392.52|390.52|392.61|390.61|392.5|390.5|18
1609675520000|2021-01-03 12:05:20|392.53|390.53|392.45|390.45|392.54|390.54|392.42|390.42|14
1609675530000|2021-01-03 12:05:30|392.46|390.46|392.34|390.34|392.46|390.46|392.33|390.33|13
1609675540000|2021-01-03 12:05:40|392.35|390.35|392.41|390.41|392.41|390.41|392.18|390.18|24
1609675550000|2021-01-03 12:05:50|392.38|390.38|392.34|390.34|392.39|390.39|392.32|390.32|9
1609675560000|2021-01-03 12:06:00|392.35|390.35|392.05|390.05|392.35|390.35|392.03|390.03|28
1609675570000|2021-01-03 12:06:10|392.03|390.03|392.25|390.25|392.28|390.28|392.03|390.03|25
1609675580000|2021-01-03 12:06:20|392.26|390.26|392.34|390.34|392.5|390.5|392.17|390.17|30
1609675590000|2021-01-03 12:06:30|392.35|390.35|392.31|390.31|392.38|390.38|392.07|390.07|34
1609675600000|2021-01-03 12:06:40|392.32|390.32|392.11|390.11|392.32|390.32|392.11|390.11|21
1609675610000|2021-01-03 12:06:50|392.07|390.07|392.01|390.01|392.24|390.24|391.98|389.98|25
1609675620000|2021-01-03 12:07:00|392.07|390.07|392.09|390.09|392.14|390.14|392.06|390.06|19
1609675630000|2021-01-03 12:07:10|392.1|390.1|391.99|389.99|392.1|390.1|391.99|389.99|18
1609675640000|2021-01-03 12:07:20|391.98|389.98|392.01|390.01|392.02|390.02|391.97|389.97|23
1609675650000|2021-01-03 12:07:30|392|390|392.02|390.02|392.05|390.05|391.91|389.91|28
1609675660000|2021-01-03 12:07:40|391.99|389.99|392.02|390.02|392.02|390.02|391.95|389.95|16
1609675670000|2021-01-03 12:07:50|391.95|389.95|391.95|389.95|391.99|389.99|391.93|389.93|18
1609675680000|2021-01-03 12:08:00|391.97|389.97|391.96|389.96|391.99|389.99|391.91|389.91|27
1609675690000|2021-01-03 12:08:10|392.01|390.01|391.88|389.88|392.01|390.01|391.72|389.72|23
1609675700000|2021-01-03 12:08:20|391.86|389.86|392.06|390.06|392.1|390.1|391.85|389.85|26
1609675710000|2021-01-03 12:08:30|392.08|390.08|391.97|389.97|392.09|390.09|391.92|389.92|26
1609675720000|2021-01-03 12:08:40|391.96|389.96|391.81|389.81|392|390|391.8|389.8|27
1609675730000|2021-01-03 12:08:50|391.86|389.86|391.56|389.56|391.86|389.86|391.56|389.56|15
1609675740000|2021-01-03 12:09:00|391.52|389.52|391.61|389.61|391.75|389.75|391.47|389.47|30
1609675750000|2021-01-03 12:09:10|391.59|389.59|391.38|389.38|391.66|389.66|391.37|389.37|22
1609675760000|2021-01-03 12:09:20|391.4|389.4|391.09|389.09|391.41|389.41|391.03|389.03|29
1609675770000|2021-01-03 12:09:30|391.1|389.1|391.23|389.23|391.51|389.51|390.94|388.94|29
1609675780000|2021-01-03 12:09:40|391.22|389.22|391.32|389.32|391.36|389.36|391.16|389.16|27
1609675790000|2021-01-03 12:09:50|391.28|389.28|391.24|389.24|391.34|389.34|391.22|389.22|22
1609675800000|2021-01-03 12:10:00|391.23|389.23|391.16|389.16|391.26|389.26|391.16|389.16|18
1609675810000|2021-01-03 12:10:10|391.1|389.1|390.96|388.96|391.1|389.1|390.92|388.92|27
1609675820000|2021-01-03 12:10:20|390.95|388.95|390.92|388.92|390.97|388.97|390.83|388.83|21
1609675830000|2021-01-03 12:10:30|390.89|388.89|390.98|388.98|391|389|390.58|388.58|32
1609675840000|2021-01-03 12:10:40|390.99|388.99|390.77|388.77|391.01|389.01|390.62|388.62|35
1609675850000|2021-01-03 12:10:50|390.78|388.78|391.12|389.12|391.13|389.13|390.68|388.68|27
1609675860000|2021-01-03 12:11:00|391.15|389.15|391.26|389.26|391.35|389.35|391.15|389.15|21
1609675870000|2021-01-03 12:11:10|391.31|389.31|391.33|389.33|391.4|389.4|391.3|389.3|19
1609675880000|2021-01-03 12:11:20|391.35|389.35|391.28|389.28|391.41|389.41|391.22|389.22|24
1609675890000|2021-01-03 12:11:30|391.29|389.29|391.49|389.49|391.53|389.53|391.22|389.22|32
1609675900000|2021-01-03 12:11:40|391.47|389.47|391.91|389.91|391.91|389.91|391.44|389.44|27
1609675910000|2021-01-03 12:11:50|391.92|389.92|392.09|390.09|392.09|390.09|391.91|389.91|14
1609675920000|2021-01-03 12:12:00|392.12|390.12|392.38|390.38|392.52|390.52|392.12|390.12|23
1609675930000|2021-01-03 12:12:10|392.39|390.39|392.71|390.71|392.79|390.79|392.37|390.37|26
1609675940000|2021-01-03 12:12:20|392.72|390.72|393.12|391.12|393.12|391.12|392.72|390.72|17
1609675950000|2021-01-03 12:12:30|393.13|391.13|393.66|391.66|393.66|391.66|393.13|391.13|28
1609675960000|2021-01-03 12:12:40|393.67|391.67|393.61|391.61|393.68|391.68|393.41|391.41|27
1609675970000|2021-01-03 12:12:50|393.62|391.62|393.04|391.04|393.78|391.78|393|391|34
1609675980000|2021-01-03 12:13:00|393.05|391.05|392.99|390.99|393.05|391.05|392.92|390.92|23
1609675990000|2021-01-03 12:13:10|393|391|393.16|391.16|393.32|391.32|392.99|390.99|26
1609676000000|2021-01-03 12:13:20|393.18|391.18|393.44|391.44|393.44|391.44|393.18|391.18|18
1609676010000|2021-01-03 12:13:30|393.42|391.42|393.45|391.45|393.62|391.62|393.28|391.28|18
1609676020000|2021-01-03 12:13:40|393.48|391.48|394.34|392.34|394.34|392.34|393.48|391.48|32
1609676030000|2021-01-03 12:13:50|394.41|392.41|394.18|392.18|394.54|392.54|394.17|392.17|18
1609676040000|2021-01-03 12:14:00|394.22|392.22|394.49|392.49|394.53|392.53|394.16|392.16|29
1609676050000|2021-01-03 12:14:10|394.5|392.5|394.6|392.6|394.6|392.6|394.46|392.46|26
1609676060000|2021-01-03 12:14:20|394.62|392.62|394.42|392.42|394.62|392.62|394.39|392.39|22
1609676070000|2021-01-03 12:14:30|394.41|392.41|394.12|392.12|394.44|392.44|394.05|392.05|28
1609676080000|2021-01-03 12:14:40|394.16|392.16|394.57|392.57|394.59|392.59|394.05|392.05|29
1609676090000|2021-01-03 12:14:50|394.56|392.56|394.53|392.53|394.59|392.59|394.47|392.47|24
1609676100000|2021-01-03 12:15:00|394.54|392.54|395.15|393.15|395.15|393.15|394.54|392.54|26
1609676110000|2021-01-03 12:15:10|395.12|393.12|395.17|393.17|395.42|393.42|395.04|393.04|29
1609676120000|2021-01-03 12:15:20|395.05|393.05|395.31|393.31|395.36|393.36|394.93|392.93|27
1609676130000|2021-01-03 12:15:30|395.27|393.27|395.88|393.88|395.88|393.88|395.04|393.04|26
1609676140000|2021-01-03 12:15:40|395.87|393.87|395.59|393.59|395.88|393.88|395.58|393.58|27
1609676150000|2021-01-03 12:15:50|395.44|393.44|396.15|394.15|396.15|394.15|395.44|393.44|30
1609676160000|2021-01-03 12:16:00|396.14|394.14|396.15|394.15|396.16|394.16|395.66|393.66|28
1609676170000|2021-01-03 12:16:10|396.16|394.16|396.77|394.77|396.77|394.77|396.14|394.14|28
1609676180000|2021-01-03 12:16:20|396.76|394.76|397.45|395.45|397.45|395.45|396.76|394.76|32
1609676190000|2021-01-03 12:16:30|397.47|395.47|397.35|395.35|397.47|395.47|397.25|395.25|34
1609676200000|2021-01-03 12:16:40|397.34|395.34|396.68|394.68|397.41|395.41|396.68|394.68|31
1609676210000|2021-01-03 12:16:50|396.61|394.61|397.13|395.13|397.13|395.13|396.49|394.49|32
1609676220000|2021-01-03 12:17:00|397.14|395.14|397.29|395.29|397.29|395.29|397.14|395.14|25
1609676230000|2021-01-03 12:17:10|397.32|395.32|396.79|394.79|397.32|395.32|396.79|394.79|29
1609676240000|2021-01-03 12:17:20|396.81|394.81|396.08|394.08|396.81|394.81|396.08|394.08|29
1609676250000|2021-01-03 12:17:30|396.07|394.07|395.92|393.92|396.21|394.21|395.83|393.83|23
1609676260000|2021-01-03 12:17:40|395.9|393.9|395.67|393.67|395.9|393.9|395.48|393.48|25
1609676270000|2021-01-03 12:17:50|395.59|393.59|395.75|393.75|395.75|393.75|395.42|393.42|29
1609676280000|2021-01-03 12:18:00|395.91|393.91|395.85|393.85|395.94|393.94|395.82|393.82|28
1609676290000|2021-01-03 12:18:10|395.83|393.83|395.81|393.81|395.88|393.88|395.8|393.8|24
1609676300000|2021-01-03 12:18:20|395.78|393.78|395.16|393.16|395.88|393.88|395.16|393.16|27
1609676310000|2021-01-03 12:18:30|395.17|393.17|395.02|393.02|395.18|393.18|394.83|392.83|31
1609676320000|2021-01-03 12:18:40|395.03|393.03|394.94|392.94|395.07|393.07|394.93|392.93|32
1609676330000|2021-01-03 12:18:50|394.93|392.93|394.75|392.75|394.93|392.93|394.75|392.75|18
1609676340000|2021-01-03 12:19:00|394.8|392.8|394.17|392.17|394.94|392.94|394.12|392.12|21
1609676350000|2021-01-03 12:19:10|394.12|392.12|394.09|392.09|394.24|392.24|393.92|391.92|24
1609676360000|2021-01-03 12:19:20|394.07|392.07|394.2|392.2|394.31|392.31|394.06|392.06|28
1609676370000|2021-01-03 12:19:30|394.23|392.23|394.41|392.41|394.41|392.41|394.22|392.22|21
1609676380000|2021-01-03 12:19:40|394.38|392.38|394.58|392.58|394.89|392.89|394.37|392.37|28
1609676390000|2021-01-03 12:19:50|394.5|392.5|394.32|392.32|394.54|392.54|394.26|392.26|26
1609676400000|2021-01-03 12:20:00|394.36|392.36|394.74|392.74|394.85|392.85|394.32|392.32|28
1609676410000|2021-01-03 12:20:10|394.73|392.73|394.5|392.5|394.73|392.73|394.5|392.5|14
1609676420000|2021-01-03 12:20:20|394.41|392.41|394.28|392.28|394.41|392.41|394.17|392.17|25
1609676430000|2021-01-03 12:20:30|394.31|392.31|394.1|392.1|394.4|392.4|394.1|392.1|31
1609676440000|2021-01-03 12:20:40|394.08|392.08|393.7|391.7|394.08|392.08|393.58|391.58|34
1609676450000|2021-01-03 12:20:50|393.69|391.69|393.96|391.96|393.96|391.96|393.57|391.57|28
1609676460000|2021-01-03 12:21:00|393.99|391.99|394.38|392.38|394.49|392.49|393.99|391.99|28
1609676470000|2021-01-03 12:21:10|394.4|392.4|394.34|392.34|394.4|392.4|394.29|392.29|24
1609676480000|2021-01-03 12:21:20|394.33|392.33|394.42|392.42|394.46|392.46|394.33|392.33|20
1609676490000|2021-01-03 12:21:30|394.47|392.47|394.77|392.77|394.82|392.82|394.34|392.34|30
1609676500000|2021-01-03 12:21:40|394.85|392.85|394.83|392.83|395.17|393.17|394.7|392.7|26
1609676510000|2021-01-03 12:21:50|394.82|392.82|394.9|392.9|395.13|393.13|394.73|392.73|31
1609676520000|2021-01-03 12:22:00|394.89|392.89|394.96|392.96|394.96|392.96|394.76|392.76|30
1609676530000|2021-01-03 12:22:10|394.97|392.97|394.4|392.4|394.97|392.97|394.4|392.4|33
1609676540000|2021-01-03 12:22:20|394.37|392.37|394.17|392.17|394.38|392.38|393.71|391.71|32
1609676550000|2021-01-03 12:22:30|394.21|392.21|394.14|392.14|394.44|392.44|394.07|392.07|32
1609676560000|2021-01-03 12:22:40|394.13|392.13|393.74|391.74|394.15|392.15|393.55|391.55|20
1609676570000|2021-01-03 12:22:50|393.64|391.64|393.24|391.24|393.73|391.73|393.23|391.23|27
1609676580000|2021-01-03 12:23:00|393.26|391.26|393.43|391.43|393.51|391.51|393.24|391.24|25
1609676590000|2021-01-03 12:23:10|393.42|391.42|393.17|391.17|393.42|391.42|393.14|391.14|29
1609676600000|2021-01-03 12:23:20|393.21|391.21|393.55|391.55|393.55|391.55|393.18|391.18|26
1609676610000|2021-01-03 12:23:30|393.61|391.61|393.49|391.49|393.67|391.67|393.46|391.46|31
1609676620000|2021-01-03 12:23:40|393.51|391.51|393.43|391.43|393.59|391.59|393.43|391.43|24
1609676630000|2021-01-03 12:23:50|393.4|391.4|393.23|391.23|393.4|391.4|393.21|391.21|24
1609676640000|2021-01-03 12:24:00|393.25|391.25|393.1|391.1|393.29|391.29|393.1|391.1|17
1609676650000|2021-01-03 12:24:10|393.12|391.12|392.96|390.96|393.26|391.26|392.94|390.94|27
1609676660000|2021-01-03 12:24:20|392.93|390.93|392.42|390.42|392.96|390.96|392.37|390.37|25
1609676670000|2021-01-03 12:24:30|392.4|390.4|392.38|390.38|392.4|390.4|391.91|389.91|35
1609676680000|2021-01-03 12:24:40|392.4|390.4|392.19|390.19|392.43|390.43|392.19|390.19|29
1609676690000|2021-01-03 12:24:50|392.16|390.16|392.15|390.15|392.32|390.32|392.15|390.15|26
1609676700000|2021-01-03 12:25:00|392.14|390.14|392.56|390.56|392.56|390.56|392.13|390.13|22
1609676710000|2021-01-03 12:25:10|392.57|390.57|393.3|391.3|393.3|391.3|392.57|390.57|27
1609676720000|2021-01-03 12:25:20|393.29|391.29|393.43|391.43|393.44|391.44|393.29|391.29|19
1609676730000|2021-01-03 12:25:30|393.48|391.48|393.83|391.83|393.86|391.86|393.48|391.48|28
1609676740000|2021-01-03 12:25:40|393.82|391.82|393.86|391.86|394.02|392.02|393.68|391.68|26
1609676750000|2021-01-03 12:25:50|393.85|391.85|393.63|391.63|393.86|391.86|393.6|391.6|27
1609676760000|2021-01-03 12:26:00|393.65|391.65|393.51|391.51|393.71|391.71|393.49|391.49|27
1609676770000|2021-01-03 12:26:10|393.34|391.34|393.29|391.29|393.35|391.35|393.27|391.27|16
1609676780000|2021-01-03 12:26:20|393.27|391.27|393.55|391.55|393.55|391.55|392.99|390.99|30
1609676790000|2021-01-03 12:26:30|393.56|391.56|393.69|391.69|393.71|391.71|393.55|391.55|18
1609676800000|2021-01-03 12:26:40|393.71|391.71|393.53|391.53|393.72|391.72|393.53|391.53|17
1609676810000|2021-01-03 12:26:50|393.52|391.52|393.71|391.71|393.73|391.73|393.52|391.52|11
1609676820000|2021-01-03 12:27:00|393.91|391.91|393.95|391.95|393.95|391.95|393.89|391.89|16
1609676830000|2021-01-03 12:27:10|393.93|391.93|394.09|392.09|394.21|392.21|393.93|391.93|21
1609676840000|2021-01-03 12:27:20|394.11|392.11|394.07|392.07|394.3|392.3|394.07|392.07|26
1609676850000|2021-01-03 12:27:30|394.05|392.05|393.69|391.69|394.12|392.12|393.65|391.65|27
1609676860000|2021-01-03 12:27:40|393.78|391.78|393.83|391.83|393.85|391.85|393.72|391.72|28
1609676870000|2021-01-03 12:27:50|393.82|391.82|393.92|391.92|393.95|391.95|393.79|391.79|28
1609676880000|2021-01-03 12:28:00|393.97|391.97|394.14|392.14|394.27|392.27|393.96|391.96|25
1609676890000|2021-01-03 12:28:10|394.12|392.12|394.29|392.29|394.29|392.29|394.1|392.1|20
1609676900000|2021-01-03 12:28:20|394.28|392.28|394.39|392.39|394.57|392.57|394.21|392.21|30
1609676910000|2021-01-03 12:28:30|394.32|392.32|394.05|392.05|394.32|392.32|393.97|391.97|26
1609676920000|2021-01-03 12:28:40|394.1|392.1|393.82|391.82|394.12|392.12|393.79|391.79|27
1609676930000|2021-01-03 12:28:50|393.81|391.81|393.74|391.74|394|392|393.74|391.74|24
1609676940000|2021-01-03 12:29:00|393.7|391.7|393.79|391.79|393.81|391.81|393.59|391.59|28
1609676950000|2021-01-03 12:29:10|393.8|391.8|393.68|391.68|393.93|391.93|393.61|391.61|28
1609676960000|2021-01-03 12:29:20|393.52|391.52|393.43|391.43|393.67|391.67|393.41|391.41|25
1609676970000|2021-01-03 12:29:30|393.36|391.36|393.11|391.11|393.46|391.46|393.11|391.11|28
1609676980000|2021-01-03 12:29:40|393.1|391.1|393.23|391.23|393.23|391.23|393.08|391.08|24
1609676990000|2021-01-03 12:29:50|393.22|391.22|393.64|391.64|393.64|391.64|393.2|391.2|26
1609677000000|2021-01-03 12:30:00|393.66|391.66|394.05|392.05|394.27|392.27|393.64|391.64|27
1609677010000|2021-01-03 12:30:10|394.06|392.06|394.04|392.04|394.15|392.15|393.8|391.8|31
1609677020000|2021-01-03 12:30:20|394.07|392.07|394.53|392.53|394.53|392.53|394.06|392.06|30
1609677030000|2021-01-03 12:30:30|394.51|392.51|394.37|392.37|394.57|392.57|394.37|392.37|23
1609677040000|2021-01-03 12:30:40|394.38|392.38|394.23|392.23|394.38|392.38|394.18|392.18|24
1609677050000|2021-01-03 12:30:50|394.26|392.26|394.55|392.55|394.55|392.55|394.26|392.26|22
1609677060000|2021-01-03 12:31:00|394.58|392.58|394.73|392.73|394.73|392.73|394.58|392.58|9
1609677070000|2021-01-03 12:31:10|394.74|392.74|394.86|392.86|395.02|393.02|394.63|392.63|21
1609677080000|2021-01-03 12:31:20|394.8|392.8|394.82|392.82|394.82|392.82|394.71|392.71|18
1609677090000|2021-01-03 12:31:30|394.79|392.79|394.77|392.77|394.81|392.81|394.76|392.76|12
1609677100000|2021-01-03 12:31:40|394.8|392.8|394.91|392.91|394.91|392.91|394.73|392.73|17
1609677110000|2021-01-03 12:31:50|394.92|392.92|395.48|393.48|395.51|393.51|394.73|392.73|34
1609677120000|2021-01-03 12:32:00|395.49|393.49|395.28|393.28|395.54|393.54|395.28|393.28|20
1609677130000|2021-01-03 12:32:10|395.13|393.13|394.97|392.97|395.3|393.3|394.96|392.96|35
1609677140000|2021-01-03 12:32:20|394.96|392.96|394.77|392.77|394.96|392.96|394.69|392.69|25
1609677150000|2021-01-03 12:32:30|394.78|392.78|394.65|392.65|394.81|392.81|394.65|392.65|30
1609677160000|2021-01-03 12:32:40|394.67|392.67|394.5|392.5|394.78|392.78|394.5|392.5|28
1609677170000|2021-01-03 12:32:50|394.49|392.49|393.59|391.59|394.53|392.53|393.59|391.59|31
1609677180000|2021-01-03 12:33:00|393.58|391.58|393.56|391.56|393.63|391.63|393.32|391.32|30
1609677190000|2021-01-03 12:33:10|393.58|391.58|393.45|391.45|393.63|391.63|393.4|391.4|23
1609677200000|2021-01-03 12:33:20|393.55|391.55|393.51|391.51|393.56|391.56|393.13|391.13|29
1609677210000|2021-01-03 12:33:30|393.59|391.59|393.76|391.76|393.87|391.87|393.59|391.59|28
1609677220000|2021-01-03 12:33:40|393.74|391.74|393.49|391.49|393.81|391.81|393.3|391.3|30
1609677230000|2021-01-03 12:33:50|393.46|391.46|392.89|390.89|393.47|391.47|392.89|390.89|25
1609677240000|2021-01-03 12:34:00|392.9|390.9|392.82|390.82|392.93|390.93|392.81|390.81|19
1609677250000|2021-01-03 12:34:10|392.8|390.8|392.83|390.83|392.85|390.85|392.66|390.66|26
1609677260000|2021-01-03 12:34:20|392.84|390.84|392.98|390.98|393.22|391.22|392.84|390.84|26
1609677270000|2021-01-03 12:34:30|392.93|390.93|392.23|390.23|392.93|390.93|391.97|389.97|35
1609677280000|2021-01-03 12:34:40|392.12|390.12|391.81|389.81|392.22|390.22|391.81|389.81|30
1609677290000|2021-01-03 12:34:50|391.8|389.8|391.91|389.91|391.95|389.95|391.73|389.73|32
1609677300000|2021-01-03 12:35:00|391.95|389.95|391.47|389.47|391.95|389.95|391.42|389.42|36
1609677310000|2021-01-03 12:35:10|391.44|389.44|391.1|389.1|391.44|389.44|391.08|389.08|32
1609677320000|2021-01-03 12:35:20|390.97|388.97|391.55|389.55|391.55|389.55|390.92|388.92|36
1609677330000|2021-01-03 12:35:30|391.53|389.53|391.23|389.23|391.64|389.64|391.2|389.2|31
1609677340000|2021-01-03 12:35:40|391.2|389.2|391.18|389.18|391.26|389.26|391.11|389.11|27
1609677350000|2021-01-03 12:35:50|391.17|389.17|391.19|389.19|391.28|389.28|391.15|389.15|26
1609677360000|2021-01-03 12:36:00|391.16|389.16|391.32|389.32|391.32|389.32|391.1|389.1|30
1609677370000|2021-01-03 12:36:10|391.33|389.33|391.09|389.09|391.33|389.33|391.08|389.08|25
1609677380000|2021-01-03 12:36:20|391.08|389.08|390.99|388.99|391.1|389.1|390.94|388.94|32
1609677390000|2021-01-03 12:36:30|391.01|389.01|390.78|388.78|391.04|389.04|390.78|388.78|27
1609677400000|2021-01-03 12:36:40|390.79|388.79|390.56|388.56|390.79|388.79|390.37|388.37|33
1609677410000|2021-01-03 12:36:50|390.51|388.51|390.7|388.7|390.7|388.7|390.44|388.44|27
1609677420000|2021-01-03 12:37:00|390.71|388.71|391.02|389.02|391.06|389.06|390.67|388.67|30
1609677430000|2021-01-03 12:37:10|391.03|389.03|391.82|389.82|391.82|389.82|391.02|389.02|24
1609677440000|2021-01-03 12:37:20|391.74|389.74|391.38|389.38|391.91|389.91|391.34|389.34|34
1609677450000|2021-01-03 12:37:30|391.39|389.39|391.32|389.32|391.39|389.39|391.12|389.12|27
1609677460000|2021-01-03 12:37:40|391.29|389.29|391.46|389.46|391.48|389.48|391.29|389.29|29
1609677470000|2021-01-03 12:37:50|391.45|389.45|391.24|389.24|391.46|389.46|391.24|389.24|17
1609677480000|2021-01-03 12:38:00|391.25|389.25|391.3|389.3|391.42|389.42|391.2|389.2|24
1609677490000|2021-01-03 12:38:10|391.37|389.37|390.88|388.88|391.39|389.39|390.87|388.87|25
1609677500000|2021-01-03 12:38:20|390.85|388.85|390.77|388.77|390.89|388.89|390.77|388.77|28
1609677510000|2021-01-03 12:38:30|390.75|388.75|390.32|388.32|390.75|388.75|390.32|388.32|27
1609677520000|2021-01-03 12:38:40|390.35|388.35|390.93|388.93|391.04|389.04|390.35|388.35|33
1609677530000|2021-01-03 12:38:50|390.92|388.92|391.25|389.25|391.27|389.27|390.89|388.89|28
1609677540000|2021-01-03 12:39:00|391.27|389.27|391.43|389.43|391.44|389.44|391.27|389.27|23
1609677550000|2021-01-03 12:39:10|391.36|389.36|391.4|389.4|391.43|389.43|391.28|389.28|19
1609677560000|2021-01-03 12:39:20|391.42|389.42|391.45|389.45|391.47|389.47|391.4|389.4|13
1609677570000|2021-01-03 12:39:30|391.47|389.47|391.45|389.45|391.47|389.47|391.36|389.36|18
1609677580000|2021-01-03 12:39:40|391.44|389.44|391.35|389.35|391.46|389.46|391.31|389.31|19
1609677590000|2021-01-03 12:39:50|391.34|389.34|391.36|389.36|391.44|389.44|391.32|389.32|13
1609677600000|2021-01-03 12:40:00|391.35|389.35|391.37|389.37|391.37|389.37|391.26|389.26|15
1609677610000|2021-01-03 12:40:10|391.38|389.38|391.43|389.43|391.49|389.49|391.31|389.31|19
1609677620000|2021-01-03 12:40:20|391.42|389.42|391.43|389.43|391.43|389.43|391.35|389.35|19
1609677630000|2021-01-03 12:40:30|391.39|389.39|391.41|389.41|391.41|389.41|391.33|389.33|16
1609677640000|2021-01-03 12:40:40|391.59|389.59|391.16|389.16|391.59|389.59|391.16|389.16|24
1609677650000|2021-01-03 12:40:50|391.14|389.14|391.01|389.01|391.16|389.16|390.87|388.87|28
1609677660000|2021-01-03 12:41:00|390.99|388.99|391.17|389.17|391.23|389.23|390.89|388.89|27
1609677670000|2021-01-03 12:41:10|391.2|389.2|391.31|389.31|391.53|389.53|391.18|389.18|31
1609677680000|2021-01-03 12:41:20|391.27|389.27|391.28|389.28|391.38|389.38|391.24|389.24|24
1609677690000|2021-01-03 12:41:30|391.3|389.3|391.36|389.36|391.37|389.37|391.3|389.3|14
1609677700000|2021-01-03 12:41:40|391.37|389.37|391.33|389.33|391.37|389.37|391.28|389.28|18
1609677710000|2021-01-03 12:41:50|391.32|389.32|391.31|389.31|391.32|389.32|391.3|389.3|6
1609677720000|2021-01-03 12:42:00|391.32|389.32|391.43|389.43|391.55|389.55|391.31|389.31|17
1609677730000|2021-01-03 12:42:10|391.34|389.34|391.52|389.52|391.57|389.57|391.34|389.34|19
1609677740000|2021-01-03 12:42:20|391.47|389.47|391.61|389.61|391.66|389.66|391.47|389.47|11
1609677750000|2021-01-03 12:42:30|391.62|389.62|391.54|389.54|391.62|389.62|391.45|389.45|16
1609677760000|2021-01-03 12:42:40|391.55|389.55|391.56|389.56|391.57|389.57|391.45|389.45|17
1609677770000|2021-01-03 12:42:50|391.57|389.57|391.34|389.34|391.57|389.57|391.34|389.34|18
1609677780000|2021-01-03 12:43:00|391.33|389.33|391.5|389.5|391.5|389.5|391.33|389.33|9
1609677790000|2021-01-03 12:43:10|391.45|389.45|391.34|389.34|391.45|389.45|391.25|389.25|16
1609677800000|2021-01-03 12:43:20|391.33|389.33|391.36|389.36|391.39|389.39|391.31|389.31|12
1609677810000|2021-01-03 12:43:30|391.37|389.37|391.53|389.53|391.54|389.54|391.36|389.36|12
1609677820000|2021-01-03 12:43:40|391.54|389.54|391.47|389.47|391.55|389.55|391.47|389.47|19
1609677830000|2021-01-03 12:43:50|391.51|389.51|391.49|389.49|391.61|389.61|391.49|389.49|16
1609677840000|2021-01-03 12:44:00|391.55|389.55|391.54|389.54|391.68|389.68|391.49|389.49|13
1609677850000|2021-01-03 12:44:10|391.56|389.56|391.56|389.56|391.58|389.58|391.48|389.48|19
1609677860000|2021-01-03 12:44:20|391.58|389.58|391.55|389.55|391.6|389.6|391.55|389.55|17
1609677870000|2021-01-03 12:44:30|391.57|389.57|391.44|389.44|391.58|389.58|391.44|389.44|18
1609677880000|2021-01-03 12:44:40|391.45|389.45|391.5|389.5|391.53|389.53|391.45|389.45|20
1609677890000|2021-01-03 12:44:50|391.49|389.49|391.5|389.5|391.51|389.51|391.44|389.44|10
1609677900000|2021-01-03 12:45:00|391.55|389.55|391.54|389.54|391.57|389.57|391.53|389.53|13
1609677910000|2021-01-03 12:45:10|391.55|389.55|391.36|389.36|391.55|389.55|391.33|389.33|19
1609677920000|2021-01-03 12:45:20|391.37|389.37|391.22|389.22|391.37|389.37|391.2|389.2|19
1609677930000|2021-01-03 12:45:30|391.2|389.2|390.85|388.85|391.2|389.2|390.85|388.85|19
1609677940000|2021-01-03 12:45:40|390.83|388.83|390.67|388.67|390.91|388.91|390.64|388.64|22
1609677950000|2021-01-03 12:45:50|390.66|388.66|390.84|388.84|390.84|388.84|390.65|388.65|26
1609677960000|2021-01-03 12:46:00|390.85|388.85|391.2|389.2|391.22|389.22|390.85|388.85|24
1609677970000|2021-01-03 12:46:10|391.13|389.13|391.13|389.13|391.14|389.14|391.09|389.09|16
1609677980000|2021-01-03 12:46:20|391.26|389.26|391.25|389.25|391.31|389.31|391.21|389.21|17
1609677990000|2021-01-03 12:46:30|391.52|389.52|391.98|389.98|391.98|389.98|391.45|389.45|27
1609678000000|2021-01-03 12:46:40|391.99|389.99|392.13|390.13|392.15|390.15|391.97|389.97|23
1609678010000|2021-01-03 12:46:50|392.14|390.14|392.28|390.28|392.42|390.42|392.14|390.14|19
1609678020000|2021-01-03 12:47:00|392.54|390.54|392.4|390.4|392.66|390.66|392.38|390.38|17
1609678030000|2021-01-03 12:47:10|392.41|390.41|392.52|390.52|392.62|390.62|392.28|390.28|14
1609678040000|2021-01-03 12:47:20|392.61|390.61|392.59|390.59|392.77|390.77|392.44|390.44|16
1609678050000|2021-01-03 12:47:30|392.6|390.6|392.52|390.52|392.67|390.67|392.33|390.33|16
1609678060000|2021-01-03 12:47:40|392.62|390.62|392.57|390.57|392.62|390.62|392.46|390.46|22
1609678070000|2021-01-03 12:47:50|392.56|390.56|392.47|390.47|392.85|390.85|392.38|390.38|33
1609678080000|2021-01-03 12:48:00|392.43|390.43|392.72|390.72|392.76|390.76|392.43|390.43|22
1609678090000|2021-01-03 12:48:10|392.76|390.76|392.88|390.88|392.88|390.88|392.74|390.74|17
1609678100000|2021-01-03 12:48:20|392.82|390.82|392.75|390.75|392.83|390.83|392.74|390.74|17
1609678110000|2021-01-03 12:48:30|392.73|390.73|392.31|390.31|392.73|390.73|392.29|390.29|25
1609678120000|2021-01-03 12:48:40|392.3|390.3|392.42|390.42|392.48|390.48|392.08|390.08|29
1609678130000|2021-01-03 12:48:50|392.48|390.48|392.51|390.51|392.55|390.55|392.46|390.46|14
1609678140000|2021-01-03 12:49:00|392.5|390.5|392.24|390.24|392.53|390.53|392.24|390.24|26
1609678150000|2021-01-03 12:49:10|392.25|390.25|392.21|390.21|392.28|390.28|392.16|390.16|28
1609678160000|2021-01-03 12:49:20|392.24|390.24|392.65|390.65|392.67|390.67|392.24|390.24|27
1609678170000|2021-01-03 12:49:30|392.66|390.66|392.48|390.48|392.68|390.68|392.48|390.48|26
1609678180000|2021-01-03 12:49:40|392.45|390.45|392.24|390.24|392.46|390.46|392.12|390.12|16
1609678190000|2021-01-03 12:49:50|392.25|390.25|392.24|390.24|392.27|390.27|392.19|390.19|15
1609678200000|2021-01-03 12:50:00|392.23|390.23|392.17|390.17|392.27|390.27|392.17|390.17|24
1609678210000|2021-01-03 12:50:10|392.08|390.08|392.1|390.1|392.11|390.11|391.93|389.93|28
1609678220000|2021-01-03 12:50:20|392.09|390.09|392.23|390.23|392.23|390.23|392.09|390.09|28
1609678230000|2021-01-03 12:50:30|392.3|390.3|392.19|390.19|392.51|390.51|392.18|390.18|28
1609678240000|2021-01-03 12:50:40|392.16|390.16|392.22|390.22|392.22|390.22|391.96|389.96|30
1609678250000|2021-01-03 12:50:50|392.23|390.23|392.41|390.41|392.41|390.41|392.23|390.23|22
1609678260000|2021-01-03 12:51:00|392.42|390.42|392.59|390.59|392.74|390.74|392.39|390.39|29
1609678270000|2021-01-03 12:51:10|392.56|390.56|392.62|390.62|392.67|390.67|392.54|390.54|19
1609678280000|2021-01-03 12:51:20|392.6|390.6|392.46|390.46|392.65|390.65|392.46|390.46|19
1609678290000|2021-01-03 12:51:30|392.41|390.41|392.39|390.39|392.42|390.42|392.17|390.17|25
1609678300000|2021-01-03 12:51:40|392.4|390.4|392.66|390.66|392.71|390.71|392.37|390.37|23
1609678310000|2021-01-03 12:51:50|392.67|390.67|392.71|390.71|392.78|390.78|392.64|390.64|18
1609678320000|2021-01-03 12:52:00|392.99|390.99|393.08|391.08|393.11|391.11|392.96|390.96|12
1609678330000|2021-01-03 12:52:10|393.07|391.07|393.11|391.11|393.11|391.11|393.07|391.07|6
1609678340000|2021-01-03 12:52:20|393.12|391.12|393.17|391.17|393.17|391.17|393.12|391.12|8
1609678350000|2021-01-03 12:52:30|393.05|391.05|393.03|391.03|393.09|391.09|393.03|391.03|5
1609678360000|2021-01-03 12:52:40|393.04|391.04|392.81|390.81|393.04|391.04|392.8|390.8|24
1609678370000|2021-01-03 12:52:50|392.82|390.82|392.83|390.83|392.87|390.87|392.76|390.76|21
1609678380000|2021-01-03 12:53:00|392.84|390.84|392.95|390.95|392.95|390.95|392.83|390.83|20
1609678390000|2021-01-03 12:53:10|392.94|390.94|392.73|390.73|392.95|390.95|392.59|390.59|32
1609678400000|2021-01-03 12:53:20|392.77|390.77|392.6|390.6|392.84|390.84|392.54|390.54|23
1609678410000|2021-01-03 12:53:30|392.59|390.59|392.19|390.19|392.63|390.63|392.13|390.13|23
1609678420000|2021-01-03 12:53:40|392.2|390.2|392.12|390.12|392.3|390.3|392.09|390.09|28
1609678430000|2021-01-03 12:53:50|392.09|390.09|391.91|389.91|392.11|390.11|391.89|389.89|24
1609678440000|2021-01-03 12:54:00|391.9|389.9|391.93|389.93|391.94|389.94|391.76|389.76|31
1609678450000|2021-01-03 12:54:10|391.89|389.89|391.89|389.89|391.94|389.94|391.87|389.87|21
1609678460000|2021-01-03 12:54:20|391.88|389.88|391.74|389.74|391.91|389.91|391.71|389.71|27
1609678470000|2021-01-03 12:54:30|391.72|389.72|391.53|389.53|391.72|389.72|391.53|389.53|22
1609678480000|2021-01-03 12:54:40|391.42|389.42|391.14|389.14|391.42|389.42|391.09|389.09|23
1609678490000|2021-01-03 12:54:50|391.15|389.15|391.16|389.16|391.21|389.21|391.03|389.03|27
1609678500000|2021-01-03 12:55:00|391.18|389.18|391.96|389.96|392.02|390.02|391.15|389.15|31
1609678510000|2021-01-03 12:55:10|391.97|389.97|391.9|389.9|391.97|389.97|391.75|389.75|17
1609678520000|2021-01-03 12:55:20|391.93|389.93|392.15|390.15|392.3|390.3|391.79|389.79|31
1609678530000|2021-01-03 12:55:30|392.17|390.17|391.98|389.98|392.2|390.2|391.9|389.9|32
1609678540000|2021-01-03 12:55:40|391.96|389.96|391.88|389.88|391.96|389.96|391.69|389.69|29
1609678550000|2021-01-03 12:55:50|391.9|389.9|392.17|390.17|392.17|390.17|391.83|389.83|26
1609678560000|2021-01-03 12:56:00|392.19|390.19|392.35|390.35|392.39|390.39|392.19|390.19|17
1609678570000|2021-01-03 12:56:10|392.29|390.29|392.22|390.22|392.3|390.3|392.22|390.22|19
1609678580000|2021-01-03 12:56:20|392.21|390.21|392.29|390.29|392.29|390.29|392.17|390.17|23
1609678590000|2021-01-03 12:56:30|392.27|390.27|392.34|390.34|392.37|390.37|392.25|390.25|19
1609678600000|2021-01-03 12:56:40|392.36|390.36|392.31|390.31|392.44|390.44|392.25|390.25|16
1609678610000|2021-01-03 12:56:50|392.32|390.32|392.34|390.34|392.37|390.37|392.26|390.26|22
1609678620000|2021-01-03 12:57:00|392.35|390.35|392.7|390.7|392.7|390.7|392.35|390.35|12
1609678630000|2021-01-03 12:57:10|392.71|390.71|392.59|390.59|392.71|390.71|392.54|390.54|23
1609678640000|2021-01-03 12:57:20|392.6|390.6|392.61|390.61|392.74|390.74|392.58|390.58|26
1609678650000|2021-01-03 12:57:30|392.62|390.62|392.64|390.64|392.75|390.75|392.61|390.61|15
1609678660000|2021-01-03 12:57:40|392.57|390.57|392.44|390.44|392.59|390.59|392.42|390.42|23
1609678670000|2021-01-03 12:57:50|392.45|390.45|392.47|390.47|392.5|390.5|392.4|390.4|24
1609678680000|2021-01-03 12:58:00|392.46|390.46|392.62|390.62|392.68|390.68|392.42|390.42|27
1609678690000|2021-01-03 12:58:10|392.57|390.57|392.47|390.47|392.57|390.57|392.41|390.41|25
1609678700000|2021-01-03 12:58:20|392.46|390.46|392.39|390.39|392.49|390.49|392.39|390.39|18
1609678710000|2021-01-03 12:58:30|392.41|390.41|392.41|390.41|392.43|390.43|392.39|390.39|9
1609678720000|2021-01-03 12:58:40|392.37|390.37|392.47|390.47|392.53|390.53|392.37|390.37|20
1609678730000|2021-01-03 12:58:50|392.48|390.48|392.18|390.18|392.53|390.53|392.15|390.15|17
1609678740000|2021-01-03 12:59:00|392.19|390.19|392.18|390.18|392.2|390.2|392.15|390.15|15
1609678750000|2021-01-03 12:59:10|392.24|390.24|392.22|390.22|392.28|390.28|392.2|390.2|15
1609678760000|2021-01-03 12:59:20|392.25|390.25|392.24|390.24|392.25|390.25|392.22|390.22|10
1609678770000|2021-01-03 12:59:30|392.22|390.22|392.01|390.01|392.22|390.22|391.98|389.98|25
1609678780000|2021-01-03 12:59:40|392|390|392.32|390.32|392.33|390.33|392|390|27
1609678790000|2021-01-03 12:59:50|392.33|390.33|392.3|390.3|392.35|390.35|392.27|390.27|14
1609678800000|2021-01-03 13:00:00|392.33|390.33|392.4|390.4|392.47|390.47|392.3|390.3|23
1609678810000|2021-01-03 13:00:10|392.6|390.6|392.84|390.84|392.84|390.84|392.45|390.45|24
1609678820000|2021-01-03 13:00:20|392.83|390.83|392.91|390.91|392.93|390.93|392.83|390.83|18
1609678830000|2021-01-03 13:00:30|392.92|390.92|392.95|390.95|392.98|390.98|392.92|390.92|9
1609678840000|2021-01-03 13:00:40|392.93|390.93|392.93|390.93|393|391|392.88|390.88|17
1609678850000|2021-01-03 13:00:50|392.96|390.96|393.04|391.04|393.12|391.12|392.95|390.95|17
1609678860000|2021-01-03 13:01:00|393.05|391.05|393.05|391.05|393.16|391.16|393.01|391.01|18
1609678870000|2021-01-03 13:01:10|393.31|391.31|393.16|391.16|393.33|391.33|393.06|391.06|23
1609678880000|2021-01-03 13:01:20|393.17|391.17|393.77|391.77|393.77|391.77|393.06|391.06|6
1609678890000|2021-01-03 13:01:30|393.69|391.69|393.53|391.53|393.72|391.72|393.5|391.5|22
1609678900000|2021-01-03 13:01:40|393.65|391.65|393.54|391.54|393.65|391.65|393.5|391.5|9
1609678910000|2021-01-03 13:01:50|393.49|391.49|393.46|391.46|393.51|391.51|393.43|391.43|16
1609678920000|2021-01-03 13:02:00|393.42|391.42|393.47|391.47|393.52|391.52|393.41|391.41|13
1609678930000|2021-01-03 13:02:10|393.44|391.44|393.23|391.23|393.57|391.57|393.22|391.22|19
1609678940000|2021-01-03 13:02:20|393.25|391.25|393.52|391.52|393.52|391.52|393.25|391.25|18
1609678950000|2021-01-03 13:02:30|393.6|391.6|393.54|391.54|393.6|391.6|393.43|391.43|19
1609678960000|2021-01-03 13:02:40|393.52|391.52|393.48|391.48|393.57|391.57|393.47|391.47|24
1609678970000|2021-01-03 13:02:50|393.49|391.49|393.53|391.53|393.55|391.55|393.49|391.49|17
1609678980000|2021-01-03 13:03:00|393.51|391.51|393.81|391.81|393.82|391.82|393.51|391.51|28
1609678990000|2021-01-03 13:03:10|393.99|391.99|393.92|391.92|394|392|393.85|391.85|9
1609679000000|2021-01-03 13:03:20|393.9|391.9|393.95|391.95|393.95|391.95|393.84|391.84|11
1609679010000|2021-01-03 13:03:30|393.93|391.93|393.97|391.97|394|392|393.93|391.93|8
1609679020000|2021-01-03 13:03:40|393.98|391.98|394.21|392.21|394.25|392.25|393.98|391.98|14
1609679030000|2021-01-03 13:03:50|394.2|392.2|394.33|392.33|394.33|392.33|394.2|392.2|18
1609679040000|2021-01-03 13:04:00|394.31|392.31|394.6|392.6|394.61|392.61|394.22|392.22|14
1609679050000|2021-01-03 13:04:10|394.63|392.63|394.43|392.43|394.63|392.63|394.39|392.39|22
1609679060000|2021-01-03 13:04:20|394.41|392.41|394.37|392.37|394.8|392.8|394.35|392.35|29
1609679070000|2021-01-03 13:04:30|394.39|392.39|394.26|392.26|394.39|392.39|394.26|392.26|27
1609679080000|2021-01-03 13:04:40|394.21|392.21|394.31|392.31|394.31|392.31|394.16|392.16|20
1609679090000|2021-01-03 13:04:50|394.32|392.32|394.36|392.36|394.37|392.37|394.27|392.27|19
1609679100000|2021-01-03 13:05:00|394.32|392.32|393.53|391.53|394.32|392.32|393.53|391.53|28
1609679110000|2021-01-03 13:05:10|393.52|391.52|393.56|391.56|393.67|391.67|393.47|391.47|24
1609679120000|2021-01-03 13:05:20|393.59|391.59|393.51|391.51|393.6|391.6|393.49|391.49|11
1609679130000|2021-01-03 13:05:30|393.49|391.49|393.6|391.6|393.61|391.61|393.4|391.4|18
1609679140000|2021-01-03 13:05:40|393.64|391.64|393.55|391.55|393.64|391.64|393.47|391.47|24
1609679150000|2021-01-03 13:05:50|393.54|391.54|393.46|391.46|393.67|391.67|393.46|391.46|21
1609679160000|2021-01-03 13:06:00|393.5|391.5|393.32|391.32|393.5|391.5|393.21|391.21|31
1609679170000|2021-01-03 13:06:10|393.33|391.33|393.47|391.47|393.5|391.5|393.3|391.3|28
1609679180000|2021-01-03 13:06:20|393.48|391.48|393.66|391.66|393.86|391.86|393.48|391.48|23
1609679190000|2021-01-03 13:06:30|393.68|391.68|393.41|391.41|393.68|391.68|393.36|391.36|28
1609679200000|2021-01-03 13:06:40|393.4|391.4|393.77|391.77|393.83|391.83|393.4|391.4|29
1609679210000|2021-01-03 13:06:50|393.75|391.75|393.57|391.57|393.85|391.85|393.49|391.49|24
1609679220000|2021-01-03 13:07:00|393.56|391.56|393.93|391.93|393.93|391.93|393.48|391.48|21
1609679230000|2021-01-03 13:07:10|393.94|391.94|393.95|391.95|394.11|392.11|393.93|391.93|28
1609679240000|2021-01-03 13:07:20|393.97|391.97|394.06|392.06|394.11|392.11|393.97|391.97|21
1609679250000|2021-01-03 13:07:30|394.07|392.07|394.09|392.09|394.41|392.41|394.04|392.04|27
1609679260000|2021-01-03 13:07:40|394.1|392.1|393.73|391.73|394.1|392.1|393.62|391.62|31
1609679270000|2021-01-03 13:07:50|393.71|391.71|394|392|394|392|393.7|391.7|19
1609679280000|2021-01-03 13:08:00|393.98|391.98|393.88|391.88|394.05|392.05|393.87|391.87|23
1609679290000|2021-01-03 13:08:10|393.89|391.89|393.94|391.94|394|392|393.89|391.89|19
1609679300000|2021-01-03 13:08:20|393.95|391.95|393.92|391.92|394|392|393.9|391.9|13
1609679310000|2021-01-03 13:08:30|393.93|391.93|394.13|392.13|394.17|392.17|393.93|391.93|22
1609679320000|2021-01-03 13:08:40|394.14|392.14|393.91|391.91|394.14|392.14|393.9|391.9|25
1609679330000|2021-01-03 13:08:50|393.92|391.92|394.06|392.06|394.07|392.07|393.92|391.92|23
1609679340000|2021-01-03 13:09:00|394.07|392.07|394.13|392.13|394.15|392.15|393.99|391.99|18
1609679350000|2021-01-03 13:09:10|394.08|392.08|394.34|392.34|394.34|392.34|394.08|392.08|26
1609679360000|2021-01-03 13:09:20|394.33|392.33|394.26|392.26|394.34|392.34|394.23|392.23|17
1609679370000|2021-01-03 13:09:30|394.25|392.25|394.35|392.35|394.36|392.36|394.25|392.25|9
1609679380000|2021-01-03 13:09:40|394.36|392.36|394.57|392.57|394.57|392.57|394.31|392.31|23
1609679390000|2021-01-03 13:09:50|394.49|392.49|394.9|392.9|395|393|394.49|392.49|24
1609679400000|2021-01-03 13:10:00|394.89|392.89|394.97|392.97|395.05|393.05|394.86|392.86|23
1609679410000|2021-01-03 13:10:10|394.98|392.98|394.98|392.98|395.03|393.03|394.92|392.92|7
1609679420000|2021-01-03 13:10:20|394.94|392.94|394.92|392.92|395|393|394.89|392.89|23
1609679430000|2021-01-03 13:10:30|395.16|393.16|395.22|393.22|395.26|393.26|395.16|393.16|24
1609679440000|2021-01-03 13:10:40|395.21|393.21|395.37|393.37|395.38|393.38|395.18|393.18|27
1609679450000|2021-01-03 13:10:50|395.39|393.39|395.25|393.25|395.39|393.39|395.18|393.18|19
1609679460000|2021-01-03 13:11:00|395.28|393.28|395.18|393.18|395.4|393.4|395.16|393.16|29
1609679470000|2021-01-03 13:11:10|395.19|393.19|395.28|393.28|395.33|393.33|395.15|393.15|26
1609679480000|2021-01-03 13:11:20|395.29|393.29|395.24|393.24|395.3|393.3|395.15|393.15|21
1609679490000|2021-01-03 13:11:30|395.26|393.26|395.15|393.15|395.3|393.3|395.08|393.08|21
1609679500000|2021-01-03 13:11:40|395.1|393.1|394.8|392.8|395.1|393.1|394.61|392.61|27
1609679510000|2021-01-03 13:11:50|394.89|392.89|394.76|392.76|395|393|394.76|392.76|23
1609679520000|2021-01-03 13:12:00|394.73|392.73|394.54|392.54|394.79|392.79|394.54|392.54|22
1609679530000|2021-01-03 13:12:10|394.55|392.55|394.41|392.41|394.57|392.57|394.37|392.37|15
1609679540000|2021-01-03 13:12:20|394.39|392.39|394.44|392.44|394.44|392.44|394.37|392.37|13
1609679550000|2021-01-03 13:12:30|394.45|392.45|394.71|392.71|394.71|392.71|394.45|392.45|18
1609679560000|2021-01-03 13:12:40|394.77|392.77|395|393|395.01|393.01|394.77|392.77|11
1609679570000|2021-01-03 13:12:50|394.99|392.99|395.43|393.43|395.43|393.43|394.9|392.9|18
1609679580000|2021-01-03 13:13:00|395.44|393.44|395.42|393.42|395.44|393.44|395.27|393.27|24
1609679590000|2021-01-03 13:13:10|395.35|393.35|395.78|393.78|395.82|393.82|395.34|393.34|23
1609679600000|2021-01-03 13:13:20|395.8|393.8|395.88|393.88|395.91|393.91|395.77|393.77|19
1609679610000|2021-01-03 13:13:30|395.89|393.89|396.04|394.04|396.12|394.12|395.86|393.86|18
1609679620000|2021-01-03 13:13:40|395.98|393.98|396.18|394.18|396.25|394.25|395.93|393.93|22
1609679630000|2021-01-03 13:13:50|396.19|394.19|395.95|393.95|396.21|394.21|395.9|393.9|16
1609679640000|2021-01-03 13:14:00|396.04|394.04|396.42|394.42|396.48|394.48|395.9|393.9|20
1609679650000|2021-01-03 13:14:10|396.43|394.43|396.01|394.01|396.43|394.43|395.98|393.98|19
1609679660000|2021-01-03 13:14:20|395.99|393.99|396|394|396.02|394.02|395.96|393.96|28
1609679670000|2021-01-03 13:14:30|396.01|394.01|395.75|393.75|396.02|394.02|395.68|393.68|20
1609679680000|2021-01-03 13:14:40|395.73|393.73|395.7|393.7|395.81|393.81|395.67|393.67|22
1609679690000|2021-01-03 13:14:50|395.75|393.75|395.33|393.33|395.75|393.75|395.32|393.32|23
1609679700000|2021-01-03 13:15:00|395.32|393.32|395.22|393.22|395.33|393.33|394.97|392.97|31
1609679710000|2021-01-03 13:15:10|395.21|393.21|395.22|393.22|395.22|393.22|395.02|393.02|20
1609679720000|2021-01-03 13:15:20|395.13|393.13|395.19|393.19|395.39|393.39|395.13|393.13|21
1609679730000|2021-01-03 13:15:30|395.2|393.2|395.21|393.21|395.27|393.27|395.18|393.18|18
1609679740000|2021-01-03 13:15:40|395.22|393.22|395.26|393.26|395.26|393.26|395.19|393.19|16
1609679750000|2021-01-03 13:15:50|395.25|393.25|394.9|392.9|395.25|393.25|394.88|392.88|32
1609679760000|2021-01-03 13:16:00|394.89|392.89|394.71|392.71|394.93|392.93|394.7|392.7|24
1609679770000|2021-01-03 13:16:10|394.67|392.67|394.7|392.7|394.71|392.71|394.61|392.61|24
1609679780000|2021-01-03 13:16:20|394.64|392.64|394.8|392.8|394.8|392.8|394.63|392.63|25
1609679790000|2021-01-03 13:16:30|394.89|392.89|394.94|392.94|394.99|392.99|394.87|392.87|20
1609679800000|2021-01-03 13:16:40|394.98|392.98|394.74|392.74|394.99|392.99|394.66|392.66|20
1609679810000|2021-01-03 13:16:50|394.72|392.72|394.86|392.86|394.88|392.88|394.69|392.69|27
1609679820000|2021-01-03 13:17:00|394.88|392.88|394.86|392.86|394.88|392.88|394.83|392.83|23
1609679830000|2021-01-03 13:17:10|394.87|392.87|394.92|392.92|394.95|392.95|394.87|392.87|24
1609679840000|2021-01-03 13:17:20|394.91|392.91|394.92|392.92|394.93|392.93|394.91|392.91|4
1609679850000|2021-01-03 13:17:30|394.93|392.93|394.92|392.92|394.97|392.97|394.91|392.91|13
1609679860000|2021-01-03 13:17:40|394.93|392.93|394.78|392.78|394.93|392.93|394.76|392.76|25
1609679870000|2021-01-03 13:17:50|394.82|392.82|394.72|392.72|394.82|392.82|394.7|392.7|20
1609679880000|2021-01-03 13:18:00|394.71|392.71|394.82|392.82|394.88|392.88|394.7|392.7|18
1609679890000|2021-01-03 13:18:10|394.83|392.83|395.22|393.22|395.35|393.35|394.78|392.78|27
1609679900000|2021-01-03 13:18:20|395.17|393.17|395.38|393.38|395.39|393.39|395.17|393.17|26
1609679910000|2021-01-03 13:18:30|395.34|393.34|395.45|393.45|395.45|393.45|395.29|393.29|24
1609679920000|2021-01-03 13:18:40|395.46|393.46|395.5|393.5|395.54|393.54|395.04|393.04|16
1609679930000|2021-01-03 13:18:50|395.63|393.63|395.12|393.12|395.73|393.73|395.04|393.04|12
1609679940000|2021-01-03 13:19:00|395.38|393.38|396.22|394.22|396.24|394.24|395.38|393.38|17
1609679950000|2021-01-03 13:19:10|396.18|394.18|396.03|394.03|396.18|394.18|396.02|394.02|18
1609679960000|2021-01-03 13:19:20|396.04|394.04|396.18|394.18|396.18|394.18|396.01|394.01|14
1609679970000|2021-01-03 13:19:30|396.27|394.27|396.46|394.46|396.46|394.46|396.27|394.27|15
1609679980000|2021-01-03 13:19:40|396.5|394.5|396.34|394.34|396.51|394.51|396.26|394.26|27
1609679990000|2021-01-03 13:19:50|396.33|394.33|396.63|394.63|396.73|394.73|396.28|394.28|29
1609680000000|2021-01-03 13:20:00|396.64|394.64|396.64|394.64|396.74|394.74|396.55|394.55|19
1609680010000|2021-01-03 13:20:10|396.56|394.56|396.94|394.94|397.33|395.33|396.56|394.56|25
1609680020000|2021-01-03 13:20:20|396.99|394.99|397.1|395.1|397.18|395.18|395.81|393.81|20
1609680030000|2021-01-03 13:20:30|397.09|395.09|397.54|395.54|397.88|395.88|397.09|395.09|25
1609680040000|2021-01-03 13:20:40|397.63|395.63|397.62|395.62|397.63|395.63|397.62|395.62|2
1609680050000|2021-01-03 13:20:50|397.97|395.97|397.69|395.69|397.97|395.97|397.62|395.62|21
1609680060000|2021-01-03 13:21:00|397.87|395.87|399.14|397.14|399.19|397.19|397.86|395.86|26
1609680070000|2021-01-03 13:21:10|399.09|397.09|399.17|397.17|399.19|397.19|399.09|397.09|30
1609680080000|2021-01-03 13:21:20|399.2|397.2|398.8|396.8|399.2|397.2|398.71|396.71|24
1609680090000|2021-01-03 13:21:30|398.79|396.79|398.92|396.92|398.94|396.94|398.73|396.73|22
1609680100000|2021-01-03 13:21:40|398.93|396.93|398.94|396.94|399.02|397.02|398.89|396.89|25
1609680110000|2021-01-03 13:21:50|398.93|396.93|399|397|399|397|398.92|396.92|19
1609680120000|2021-01-03 13:22:00|399.05|397.05|399.06|397.06|399.09|397.09|399.05|397.05|17
1609680130000|2021-01-03 13:22:10|399.13|397.13|399.19|397.19|399.2|397.2|399.13|397.13|14
1609680140000|2021-01-03 13:22:20|399.17|397.17|399.39|397.39|399.4|397.4|399.16|397.16|23
1609680150000|2021-01-03 13:22:30|399.4|397.4|399.37|397.37|399.41|397.41|399.32|397.32|24
1609680160000|2021-01-03 13:22:40|399.36|397.36|399.36|397.36|399.38|397.38|399.27|397.27|21
1609680170000|2021-01-03 13:22:50|399.35|397.35|399.43|397.43|399.43|397.43|399.35|397.35|5
1609680180000|2021-01-03 13:23:00|399.48|397.48|399.79|397.79|399.82|397.82|399.48|397.48|23
1609680190000|2021-01-03 13:23:10|399.8|397.8|399.87|397.87|399.87|397.87|399.73|397.73|12
1609680200000|2021-01-03 13:23:20|399.86|397.86|400.06|398.06|400.06|398.06|399.83|397.83|13
1609680210000|2021-01-03 13:23:30|400.12|398.12|400.41|398.41|400.41|398.41|400.1|398.1|12
1609680220000|2021-01-03 13:23:40|400.53|398.53|400.54|398.54|400.54|398.54|400.53|398.53|2
1609680230000|2021-01-03 13:23:50|400.65|398.65|400.83|398.83|400.88|398.88|400.65|398.65|8
1609680240000|2021-01-03 13:24:00|400.87|398.87|400.89|398.89|401.02|399.02|400.79|398.79|25
1609680250000|2021-01-03 13:24:10|400.79|398.79|400.83|398.83|400.97|398.97|400.79|398.79|20
1609680260000|2021-01-03 13:24:20|400.86|398.86|400.13|398.13|400.86|398.86|400.09|398.09|34
1609680270000|2021-01-03 13:24:30|400.05|398.05|399.37|397.37|400.05|398.05|399.35|397.35|30
1609680280000|2021-01-03 13:24:40|399.39|397.39|399.65|397.65|399.69|397.69|399.36|397.36|27
1609680290000|2021-01-03 13:24:50|399.66|397.66|399.85|397.85|400.07|398.07|399.54|397.54|29
1609680300000|2021-01-03 13:25:00|399.81|397.81|400.06|398.06|400.11|398.11|399.79|397.79|26
1609680310000|2021-01-03 13:25:10|400.07|398.07|399.98|397.98|400.24|398.24|399.98|397.98|22
1609680320000|2021-01-03 13:25:20|400.5|398.5|400.57|398.57|401.08|399.08|400.45|398.45|23
1609680330000|2021-01-03 13:25:30|400.58|398.58|400.63|398.63|400.96|398.96|400.45|398.45|28
1609680340000|2021-01-03 13:25:40|400.64|398.64|400.53|398.53|400.84|398.84|400.45|398.45|27
1609680350000|2021-01-03 13:25:50|400.54|398.54|400.59|398.59|401.16|399.16|400.45|398.45|20
1609680360000|2021-01-03 13:26:00|400.72|398.72|401.26|399.26|401.26|399.26|400.45|398.45|10
1609680370000|2021-01-03 13:26:10|401.3|399.3|403.04|401.04|403.06|401.06|401.26|399.26|21
1609680380000|2021-01-03 13:26:20|402.99|400.99|402.71|400.71|403.34|401.34|402.55|400.55|29
1609680390000|2021-01-03 13:26:30|402.76|400.76|403.18|401.18|403.21|401.21|402.46|400.46|24
1609680400000|2021-01-03 13:26:40|403.19|401.19|403.39|401.39|403.49|401.49|403.19|401.19|17
1609680410000|2021-01-03 13:26:50|403.38|401.38|402.96|400.96|403.67|401.67|402.88|400.88|32
1609680420000|2021-01-03 13:27:00|402.97|400.97|403.4|401.4|403.46|401.46|402.83|400.83|31
1609680430000|2021-01-03 13:27:10|403.47|401.47|403.45|401.45|403.66|401.66|403.45|401.45|16
1609680440000|2021-01-03 13:27:20|403.67|401.67|403.63|401.63|403.7|401.7|403.59|401.59|29
1609680450000|2021-01-03 13:27:30|403.67|401.67|403.67|401.67|403.71|401.71|403.63|401.63|9
1609680460000|2021-01-03 13:27:40|403.7|401.7|403.72|401.72|403.72|401.72|403.34|401.34|25
1609680470000|2021-01-03 13:27:50|403.71|401.71|403.69|401.69|403.72|401.72|403.6|401.6|18
1609680480000|2021-01-03 13:28:00|403.63|401.63|403.99|401.99|404.35|402.35|403.6|401.6|18
1609680490000|2021-01-03 13:28:10|403.6|401.6|404.04|402.04|404.38|402.38|403.6|401.6|16
1609680500000|2021-01-03 13:28:20|404.37|402.37|404.32|402.32|404.9|402.9|403.89|401.89|35
1609680510000|2021-01-03 13:28:30|404.3|402.3|404.97|402.97|405.29|403.29|404.3|402.3|35
1609680520000|2021-01-03 13:28:40|404.93|402.93|405.01|403.01|405.14|403.14|404.87|402.87|33
1609680530000|2021-01-03 13:28:50|405.22|403.22|405.58|403.58|405.66|403.66|404.94|402.94|30
1609680540000|2021-01-03 13:29:00|405.66|403.66|406.14|404.14|406.14|404.14|405.66|403.66|12
1609680550000|2021-01-03 13:29:10|406.09|404.09|406.26|404.26|406.39|404.39|406.09|404.09|30
1609680560000|2021-01-03 13:29:20|406.27|404.27|405.52|403.52|406.27|404.27|405.52|403.52|29
1609680570000|2021-01-03 13:29:30|405.5|403.5|404.14|402.14|405.5|403.5|403.84|401.84|33
1609680580000|2021-01-03 13:29:40|403.89|401.89|403.91|401.91|403.99|401.99|403.67|401.67|36
1609680590000|2021-01-03 13:29:50|403.96|401.96|404.65|402.65|404.66|402.66|403.96|401.96|36
1609680600000|2021-01-03 13:30:00|404.69|402.69|404.63|402.63|404.92|402.92|404.59|402.59|32
1609680610000|2021-01-03 13:30:10|404.67|402.67|405.05|403.05|405.08|403.08|404.61|402.61|38
1609680620000|2021-01-03 13:30:20|405.06|403.06|405.18|403.18|405.2|403.2|405.05|403.05|23
1609680630000|2021-01-03 13:30:30|405.12|403.12|403.18|401.18|405.12|403.12|403.02|401.02|36
1609680640000|2021-01-03 13:30:40|403.16|401.16|401.52|399.52|403.24|401.24|401.52|399.52|37
1609680650000|2021-01-03 13:30:50|401.49|399.49|402.41|400.41|402.56|400.56|401.49|399.49|38
1609680660000|2021-01-03 13:31:00|402.39|400.39|403.41|401.41|403.53|401.53|402.39|400.39|33
1609680670000|2021-01-03 13:31:10|403.39|401.39|402.84|400.84|403.39|401.39|402.75|400.75|33
1609680680000|2021-01-03 13:31:20|402.81|400.81|402.45|400.45|402.96|400.96|402.45|400.45|30
1609680690000|2021-01-03 13:31:30|402.31|400.31|401.83|399.83|402.31|400.31|401.83|399.83|32
1609680700000|2021-01-03 13:31:40|401.87|399.87|400.33|398.33|401.87|399.87|400.25|398.25|36
1609680710000|2021-01-03 13:31:50|400.3|398.3|401.31|399.31|401.31|399.31|400.03|398.03|39
1609680720000|2021-01-03 13:32:00|401.38|399.38|401.79|399.79|401.81|399.81|401.28|399.28|32
1609680730000|2021-01-03 13:32:10|401.75|399.75|401.94|399.94|402.03|400.03|401.69|399.69|30
1609680740000|2021-01-03 13:32:20|401.96|399.96|401.81|399.81|402.17|400.17|401.72|399.72|33
1609680750000|2021-01-03 13:32:30|401.77|399.77|401.34|399.34|401.77|399.77|401.19|399.19|34
1609680760000|2021-01-03 13:32:40|401.35|399.35|400.44|398.44|401.44|399.44|400.42|398.42|33
1609680770000|2021-01-03 13:32:50|400.43|398.43|400.59|398.59|400.94|398.94|400.41|398.41|36
1609680780000|2021-01-03 13:33:00|400.65|398.65|400.46|398.46|400.65|398.65|400.06|398.06|36
1609680790000|2021-01-03 13:33:10|400.4|398.4|401.09|399.09|401.34|399.34|400.37|398.37|33
1609680800000|2021-01-03 13:33:20|401.07|399.07|401.75|399.75|401.76|399.76|401.07|399.07|30
1609680810000|2021-01-03 13:33:30|401.78|399.78|401.81|399.81|402.18|400.18|401.78|399.78|32
1609680820000|2021-01-03 13:33:40|401.82|399.82|401.36|399.36|401.87|399.87|401.29|399.29|31
1609680830000|2021-01-03 13:33:50|401.38|399.38|400.59|398.59|401.47|399.47|400.55|398.55|30
1609680840000|2021-01-03 13:34:00|400.46|398.46|401.05|399.05|401.05|399.05|400.42|398.42|30
1609680850000|2021-01-03 13:34:10|401.08|399.08|400.88|398.88|401.42|399.42|400.85|398.85|33
1609680860000|2021-01-03 13:34:20|400.93|398.93|400.98|398.98|401.29|399.29|400.93|398.93|31
1609680870000|2021-01-03 13:34:30|400.95|398.95|401.48|399.48|401.54|399.54|400.95|398.95|34
1609680880000|2021-01-03 13:34:40|401.47|399.47|401.86|399.86|401.86|399.86|401.47|399.47|29
1609680890000|2021-01-03 13:34:50|401.81|399.81|401.66|399.66|401.88|399.88|401.58|399.58|30
1609680900000|2021-01-03 13:35:00|401.8|399.8|402.09|400.09|402.17|400.17|401.77|399.77|28
1609680910000|2021-01-03 13:35:10|402.1|400.1|402.6|400.6|402.63|400.63|402.1|400.1|24
1609680920000|2021-01-03 13:35:20|402.59|400.59|402.13|400.13|402.59|400.59|402.1|400.1|31
1609680930000|2021-01-03 13:35:30|402.35|400.35|403.2|401.2|403.2|401.2|402.11|400.11|29
1609680940000|2021-01-03 13:35:40|403.26|401.26|403.71|401.71|403.84|401.84|403.23|401.23|26
1609680950000|2021-01-03 13:35:50|403.69|401.69|403.58|401.58|404.39|402.39|403.58|401.58|36
1609680960000|2021-01-03 13:36:00|403.57|401.57|403.28|401.28|403.64|401.64|403.22|401.22|29
1609680970000|2021-01-03 13:36:10|403.32|401.32|403.36|401.36|403.59|401.59|403.27|401.27|31
1609680980000|2021-01-03 13:36:20|403.37|401.37|402.97|400.97|403.37|401.37|402.71|400.71|34
1609680990000|2021-01-03 13:36:30|402.94|400.94|402.96|400.96|402.98|400.98|402.7|400.7|28
1609681000000|2021-01-03 13:36:40|402.99|400.99|402.54|400.54|403.02|401.02|402.49|400.49|31
1609681010000|2021-01-03 13:36:50|402.53|400.53|402.53|400.53|402.61|400.61|402.07|400.07|35
1609681020000|2021-01-03 13:37:00|402.54|400.54|403.14|401.14|403.2|401.2|402.54|400.54|23
1609681030000|2021-01-03 13:37:10|403.2|401.2|403.59|401.59|403.65|401.65|403.2|401.2|27
1609681040000|2021-01-03 13:37:20|403.63|401.63|404.3|402.3|404.31|402.31|403.62|401.62|29
1609681050000|2021-01-03 13:37:30|404.29|402.29|404.32|402.32|404.44|402.44|404.19|402.19|24
1609681060000|2021-01-03 13:37:40|404.28|402.28|404.48|402.48|404.57|402.57|404.28|402.28|25
1609681070000|2021-01-03 13:37:50|404.41|402.41|404.33|402.33|404.41|402.41|404.29|402.29|21
1609681080000|2021-01-03 13:38:00|404.32|402.32|404.06|402.06|404.32|402.32|403.64|401.64|26
1609681090000|2021-01-03 13:38:10|404.09|402.09|404.9|402.9|404.9|402.9|404.03|402.03|34
1609681100000|2021-01-03 13:38:20|404.99|402.99|405.4|403.4|405.45|403.45|404.87|402.87|35
1609681110000|2021-01-03 13:38:30|405.45|403.45|406.51|404.51|406.56|404.56|405.41|403.41|30
1609681120000|2021-01-03 13:38:40|406.55|404.55|406.41|404.41|406.55|404.55|406.26|404.26|24
1609681130000|2021-01-03 13:38:50|406.42|404.42|408.43|406.43|408.43|406.43|406.27|404.27|23
1609681140000|2021-01-03 13:39:00|408.38|406.38|407.94|405.94|408.6|406.6|407.36|405.36|35
1609681150000|2021-01-03 13:39:10|407.92|405.92|406.14|404.14|407.93|405.93|405.76|403.76|37
1609681160000|2021-01-03 13:39:20|406.27|404.27|406.15|404.15|406.87|404.87|406.15|404.15|37
1609681170000|2021-01-03 13:39:30|406.14|404.14|406.14|404.14|406.7|404.7|405.93|403.93|37
1609681180000|2021-01-03 13:39:40|406.15|404.15|406.35|404.35|406.42|404.42|405.98|403.98|32
1609681190000|2021-01-03 13:39:50|406.39|404.39|406.37|404.37|406.46|404.46|405.97|403.97|38
1609681200000|2021-01-03 13:40:00|406.36|404.36|406.69|404.69|407.35|405.35|406.36|404.36|31
1609681210000|2021-01-03 13:40:10|406.71|404.71|405.23|403.23|406.71|404.71|405.23|403.23|35
1609681220000|2021-01-03 13:40:20|405.3|403.3|404.23|402.23|405.3|403.3|404.16|402.16|36
1609681230000|2021-01-03 13:40:30|403.97|401.97|402.86|400.86|403.97|401.97|402.84|400.84|34
1609681240000|2021-01-03 13:40:40|402.85|400.85|403.24|401.24|403.46|401.46|402.81|400.81|35
1609681250000|2021-01-03 13:40:50|403.31|401.31|402.91|400.91|403.34|401.34|402.79|400.79|36
1609681260000|2021-01-03 13:41:00|402.92|400.92|402.75|400.75|403.25|401.25|402.73|400.73|36
1609681270000|2021-01-03 13:41:10|402.73|400.73|403.49|401.49|403.61|401.61|402.73|400.73|37
1609681280000|2021-01-03 13:41:20|403.58|401.58|403.66|401.66|403.84|401.84|403.55|401.55|37
1609681290000|2021-01-03 13:41:30|403.65|401.65|404.48|402.48|404.48|402.48|403.63|401.63|34
1609681300000|2021-01-03 13:41:40|404.44|402.44|404.24|402.24|404.5|402.5|403.78|401.78|36
1609681310000|2021-01-03 13:41:50|404.3|402.3|403.4|401.4|404.3|402.3|403.4|401.4|34
1609681320000|2021-01-03 13:42:00|403.22|401.22|404.4|402.4|404.47|402.47|403.17|401.17|36
1609681330000|2021-01-03 13:42:10|404.64|402.64|405.01|403.01|405.01|403.01|404.45|402.45|31
1609681340000|2021-01-03 13:42:20|405.06|403.06|405.88|403.88|406.09|404.09|405.06|403.06|37
1609681350000|2021-01-03 13:42:30|405.99|403.99|405.38|403.38|405.99|403.99|405.38|403.38|38
1609681360000|2021-01-03 13:42:40|405.37|403.37|405.2|403.2|405.37|403.37|404.67|402.67|35
1609681370000|2021-01-03 13:42:50|405.15|403.15|405.64|403.64|405.64|403.64|404.8|402.8|36
1609681380000|2021-01-03 13:43:00|405.65|403.65|406.52|404.52|406.52|404.52|405.63|403.63|34
1609681390000|2021-01-03 13:43:10|406.54|404.54|406.45|404.45|406.74|404.74|406.13|404.13|28
1609681400000|2021-01-03 13:43:20|406.4|404.4|406.09|404.09|406.89|404.89|405.64|403.64|38
1609681410000|2021-01-03 13:43:30|406.07|404.07|406.91|404.91|407.01|405.01|406.03|404.03|35
1609681420000|2021-01-03 13:43:40|406.87|404.87|406.14|404.14|406.87|404.87|405.79|403.79|37
1609681430000|2021-01-03 13:43:50|406.08|404.08|404.69|402.69|406.15|404.15|404.69|402.69|34
1609681440000|2021-01-03 13:44:00|404.7|402.7|405.06|403.06|405.44|403.44|404.7|402.7|39
1609681450000|2021-01-03 13:44:10|405.26|403.26|405.04|403.04|405.49|403.49|404.88|402.88|36
1609681460000|2021-01-03 13:44:20|405.05|403.05|405.31|403.31|405.37|403.37|404.92|402.92|31
1609681470000|2021-01-03 13:44:30|405.36|403.36|405|403|405.42|403.42|404.99|402.99|17
1609681480000|2021-01-03 13:44:40|405.07|403.07|404.54|402.54|405.07|403.07|404.24|402.24|31
1609681490000|2021-01-03 13:44:50|404.55|402.55|403.63|401.63|404.62|402.62|403.63|401.63|34
1609681500000|2021-01-03 13:45:00|403.4|401.4|404.11|402.11|404.2|402.2|403.32|401.32|35
1609681510000|2021-01-03 13:45:10|404.1|402.1|404.57|402.57|404.73|402.73|404.1|402.1|35
1609681520000|2021-01-03 13:45:20|404.56|402.56|404.24|402.24|404.56|402.56|403.84|401.84|34
1609681530000|2021-01-03 13:45:30|404.19|402.19|403.86|401.86|404.28|402.28|403.67|401.67|27
1609681540000|2021-01-03 13:45:40|403.95|401.95|404.53|402.53|404.53|402.53|403.71|401.71|25
1609681550000|2021-01-03 13:45:50|404.58|402.58|404.55|402.55|404.75|402.75|404.39|402.39|32
1609681560000|2021-01-03 13:46:00|404.62|402.62|405.06|403.06|405.06|403.06|404.62|402.62|21
1609681570000|2021-01-03 13:46:10|405|403|405.13|403.13|405.57|403.57|404.91|402.91|29
1609681580000|2021-01-03 13:46:20|404.96|402.96|405.16|403.16|405.27|403.27|404.86|402.86|30
1609681590000|2021-01-03 13:46:30|405.13|403.13|404.94|402.94|405.4|403.4|404.67|402.67|34
1609681600000|2021-01-03 13:46:40|404.9|402.9|405.4|403.4|405.43|403.43|404.9|402.9|31
1609681610000|2021-01-03 13:46:50|405.33|403.33|405.24|403.24|405.48|403.48|405.23|403.23|29
1609681620000|2021-01-03 13:47:00|405.26|403.26|405.7|403.7|405.73|403.73|405.25|403.25|28
1609681630000|2021-01-03 13:47:10|405.67|403.67|406.26|404.26|406.52|404.52|405.67|403.67|33
1609681640000|2021-01-03 13:47:20|406.07|404.07|406.32|404.32|406.32|404.32|406.02|404.02|32
1609681650000|2021-01-03 13:47:30|406.31|404.31|405.87|403.87|406.32|404.32|405.87|403.87|22
1609681660000|2021-01-03 13:47:40|405.54|403.54|405.16|403.16|405.82|403.82|404.97|402.97|32
1609681670000|2021-01-03 13:47:50|405.09|403.09|404.95|402.95|405.17|403.17|404.92|402.92|35
1609681680000|2021-01-03 13:48:00|405.01|403.01|405.02|403.02|405.15|403.15|404.92|402.92|27
1609681690000|2021-01-03 13:48:10|405.01|403.01|404.54|402.54|405.2|403.2|404.54|402.54|28
1609681700000|2021-01-03 13:48:20|404.39|402.39|403.64|401.64|404.4|402.4|403.4|401.4|32
1609681710000|2021-01-03 13:48:30|403.63|401.63|403.33|401.33|403.84|401.84|403.33|401.33|29
1609681720000|2021-01-03 13:48:40|403.32|401.32|403.35|401.35|403.35|401.35|403.04|401.04|31
1609681730000|2021-01-03 13:48:50|403.44|401.44|403.16|401.16|403.45|401.45|403.1|401.1|28
1609681740000|2021-01-03 13:49:00|403.14|401.14|402.65|400.65|403.17|401.17|402.62|400.62|33
1609681750000|2021-01-03 13:49:10|402.66|400.66|403.59|401.59|403.59|401.59|402.66|400.66|30
1609681760000|2021-01-03 13:49:20|403.6|401.6|403.24|401.24|403.6|401.6|403.06|401.06|32
1609681770000|2021-01-03 13:49:30|403.25|401.25|403.2|401.2|403.33|401.33|403.15|401.15|32
1609681780000|2021-01-03 13:49:40|403.17|401.17|402.98|400.98|403.17|401.17|402.66|400.66|26
1609681790000|2021-01-03 13:49:50|402.99|400.99|402.83|400.83|403.14|401.14|402.81|400.81|29
1609681800000|2021-01-03 13:50:00|402.84|400.84|402.93|400.93|403.05|401.05|402.72|400.72|23
1609681810000|2021-01-03 13:50:10|402.96|400.96|403.53|401.53|403.53|401.53|402.96|400.96|24
1609681820000|2021-01-03 13:50:20|403.46|401.46|403.22|401.22|403.46|401.46|403.04|401.04|26
1609681830000|2021-01-03 13:50:30|403.21|401.21|403.46|401.46|403.46|401.46|403.17|401.17|28
1609681840000|2021-01-03 13:50:40|403.44|401.44|403.69|401.69|403.75|401.75|403.44|401.44|21
1609681850000|2021-01-03 13:50:50|403.68|401.68|403.63|401.63|403.68|401.68|403.43|401.43|23
1609681860000|2021-01-03 13:51:00|403.64|401.64|403.74|401.74|404.1|402.1|403.63|401.63|21
1609681870000|2021-01-03 13:51:10|403.6|401.6|403.27|401.27|403.67|401.67|403.14|401.14|31
1609681880000|2021-01-03 13:51:20|403.3|401.3|403.07|401.07|403.3|401.3|403.07|401.07|20
1609681890000|2021-01-03 13:51:30|402.81|400.81|402.32|400.32|402.94|400.94|402.01|400.01|28
1609681900000|2021-01-03 13:51:40|402.31|400.31|401.96|399.96|402.77|400.77|401.96|399.96|34
1609681910000|2021-01-03 13:51:50|401.92|399.92|401.67|399.67|402.17|400.17|401.67|399.67|32
1609681920000|2021-01-03 13:52:00|401.65|399.65|401.27|399.27|401.82|399.82|401.27|399.27|30
1609681930000|2021-01-03 13:52:10|401.08|399.08|400.18|398.18|401.41|399.41|400.11|398.11|37
1609681940000|2021-01-03 13:52:20|400.12|398.12|401.12|399.12|401.25|399.25|400.07|398.07|37
1609681950000|2021-01-03 13:52:30|401.13|399.13|400.39|398.39|401.15|399.15|400.23|398.23|33
1609681960000|2021-01-03 13:52:40|400.4|398.4|400.5|398.5|400.55|398.55|400.15|398.15|35
1609681970000|2021-01-03 13:52:50|400.44|398.44|400.6|398.6|400.62|398.62|400.44|398.44|22
1609681980000|2021-01-03 13:53:00|400.61|398.61|400.46|398.46|400.63|398.63|400.46|398.46|20
1609681990000|2021-01-03 13:53:10|400.5|398.5|399.78|397.78|400.5|398.5|399.78|397.78|39
1609682000000|2021-01-03 13:53:20|399.82|397.82|399.83|397.83|399.87|397.87|399.76|397.76|21
1609682010000|2021-01-03 13:53:30|399.82|397.82|400.44|398.44|400.44|398.44|399.71|397.71|33
1609682020000|2021-01-03 13:53:40|400.37|398.37|400.14|398.14|400.49|398.49|400.09|398.09|31
1609682030000|2021-01-03 13:53:50|400.2|398.2|400.69|398.69|400.69|398.69|400.2|398.2|28
1609682040000|2021-01-03 13:54:00|400.64|398.64|400.87|398.87|400.91|398.91|400.33|398.33|25
1609682050000|2021-01-03 13:54:10|400.88|398.88|400.66|398.66|400.88|398.88|400.52|398.52|27
1609682060000|2021-01-03 13:54:20|400.67|398.67|401.09|399.09|401.09|399.09|400.61|398.61|29
1609682070000|2021-01-03 13:54:30|401.08|399.08|401.76|399.76|401.76|399.76|401.08|399.08|29
1609682080000|2021-01-03 13:54:40|401.78|399.78|401.68|399.68|402.06|400.06|401.68|399.68|31
1609682090000|2021-01-03 13:54:50|401.71|399.71|401.76|399.76|401.85|399.85|401.62|399.62|27
1609682100000|2021-01-03 13:55:00|401.73|399.73|401.4|399.4|401.77|399.77|401.26|399.26|20
1609682110000|2021-01-03 13:55:10|401.33|399.33|400.91|398.91|401.33|399.33|400.75|398.75|33
1609682120000|2021-01-03 13:55:20|400.95|398.95|401.36|399.36|401.36|399.36|400.95|398.95|34
1609682130000|2021-01-03 13:55:30|401.37|399.37|401.02|399.02|401.42|399.42|400.99|398.99|27
1609682140000|2021-01-03 13:55:40|400.98|398.98|400.97|398.97|401.02|399.02|400.7|398.7|34
1609682150000|2021-01-03 13:55:50|400.98|398.98|400.72|398.72|400.98|398.98|400.7|398.7|20
1609682160000|2021-01-03 13:56:00|400.71|398.71|400.71|398.71|400.92|398.92|400.44|398.44|30
1609682170000|2021-01-03 13:56:10|400.76|398.76|400.6|398.6|400.78|398.78|400.58|398.58|27
1609682180000|2021-01-03 13:56:20|400.57|398.57|400.53|398.53|400.67|398.67|400.12|398.12|30
1609682190000|2021-01-03 13:56:30|400.6|398.6|400.64|398.64|400.75|398.75|400.56|398.56|31
1609682200000|2021-01-03 13:56:40|400.63|398.63|400.76|398.76|400.76|398.76|400.56|398.56|18
1609682210000|2021-01-03 13:56:50|400.75|398.75|400.45|398.45|400.84|398.84|400.45|398.45|17
1609682220000|2021-01-03 13:57:00|400.49|398.49|400.82|398.82|400.82|398.82|400.44|398.44|31
1609682230000|2021-01-03 13:57:10|400.83|398.83|400.93|398.93|400.95|398.95|400.83|398.83|14
1609682240000|2021-01-03 13:57:20|400.94|398.94|400.94|398.94|400.94|398.94|400.77|398.77|12
1609682250000|2021-01-03 13:57:30|400.88|398.88|400.5|398.5|400.96|398.96|400.47|398.47|25
1609682260000|2021-01-03 13:57:40|400.53|398.53|400.68|398.68|400.71|398.71|400.53|398.53|20
1609682270000|2021-01-03 13:57:50|400.65|398.65|400.69|398.69|400.72|398.72|400.62|398.62|17
1609682280000|2021-01-03 13:58:00|400.62|398.62|400.54|398.54|400.84|398.84|400.47|398.47|25
1609682290000|2021-01-03 13:58:10|400.55|398.55|400.6|398.6|400.6|398.6|400.46|398.46|21
1609682300000|2021-01-03 13:58:20|400.61|398.61|400.72|398.72|400.72|398.72|400.59|398.59|13
1609682310000|2021-01-03 13:58:30|400.96|398.96|400.8|398.8|401|399|400.62|398.62|26
1609682320000|2021-01-03 13:58:40|400.66|398.66|400.61|398.61|400.66|398.66|400.55|398.55|15
1609682330000|2021-01-03 13:58:50|400.62|398.62|400.69|398.69|400.85|398.85|400.62|398.62|23
1609682340000|2021-01-03 13:59:00|400.68|398.68|400.58|398.58|400.74|398.74|400.58|398.58|25
1609682350000|2021-01-03 13:59:10|400.57|398.57|400.43|398.43|400.6|398.6|400.39|398.39|18
1609682360000|2021-01-03 13:59:20|400.42|398.42|399.96|397.96|400.42|398.42|399.96|397.96|21
1609682370000|2021-01-03 13:59:30|399.69|397.69|399.35|397.35|399.79|397.79|399.18|397.18|29
1609682380000|2021-01-03 13:59:40|399.41|397.41|399.29|397.29|399.54|397.54|399.14|397.14|29
1609682390000|2021-01-03 13:59:50|399.45|397.45|398.67|396.67|399.45|397.45|398.57|396.57|21
1609682400000|2021-01-03 14:00:00|398.65|396.65|399.31|397.31|399.33|397.33|398.5|396.5|36
1609682410000|2021-01-03 14:00:10|399.32|397.32|398.92|396.92|399.39|397.39|398.92|396.92|32
1609682420000|2021-01-03 14:00:20|398.86|396.86|397.41|395.41|398.86|396.86|397.41|395.41|38
1609682430000|2021-01-03 14:00:30|397.37|395.37|395.61|393.61|397.37|395.37|395.33|393.33|37
1609682440000|2021-01-03 14:00:40|395.56|393.56|392.91|390.91|395.56|393.56|392.91|390.91|34
1609682450000|2021-01-03 14:00:50|394|392|394.38|392.38|394.38|392.38|392.99|390.99|37
1609682460000|2021-01-03 14:01:00|394.18|392.18|393.71|391.71|394.18|392.18|392.86|390.86|40
1609682470000|2021-01-03 14:01:10|393.69|391.69|388.01|386.01|393.71|391.71|388.01|386.01|36
1609682480000|2021-01-03 14:01:20|387.83|385.83|389.85|387.85|389.85|387.85|387.12|385.12|35
1609682490000|2021-01-03 14:01:30|390.13|388.13|390.75|388.75|390.91|388.91|389.27|387.27|35
1609682500000|2021-01-03 14:01:40|390.82|388.82|390.86|388.86|391.29|389.29|389.94|387.94|37
1609682510000|2021-01-03 14:01:50|390.69|388.69|391.2|389.2|391.24|389.24|390.45|388.45|36
1609682520000|2021-01-03 14:02:00|391.14|389.14|390.82|388.82|391.14|389.14|390.21|388.21|38
1609682530000|2021-01-03 14:02:10|390.67|388.67|389.04|387.04|390.87|388.87|389.04|387.04|34
1609682540000|2021-01-03 14:02:20|388.34|386.34|389.49|387.49|389.54|387.54|388.23|386.23|35
1609682550000|2021-01-03 14:02:30|389.43|387.43|390.27|388.27|390.27|388.27|389.06|387.06|30
1609682560000|2021-01-03 14:02:40|390.17|388.17|391.12|389.12|391.12|389.12|390.09|388.09|37
1609682570000|2021-01-03 14:02:50|391.24|389.24|390.69|388.69|391.24|389.24|390.34|388.34|35
1609682580000|2021-01-03 14:03:00|390.78|388.78|391.26|389.26|391.42|389.42|390.58|388.58|38
1609682590000|2021-01-03 14:03:10|391.27|389.27|392.36|390.36|392.37|390.37|391.21|389.21|34
1609682600000|2021-01-03 14:03:20|392.35|390.35|392.97|390.97|393.02|391.02|392.35|390.35|37
1609682610000|2021-01-03 14:03:30|392.96|390.96|393.08|391.08|393.28|391.28|392.82|390.82|36
1609682620000|2021-01-03 14:03:40|393.06|391.06|393.03|391.03|393.88|391.88|392.99|390.99|37
1609682630000|2021-01-03 14:03:50|392.95|390.95|392.71|390.71|392.95|390.95|392.51|390.51|35
1609682640000|2021-01-03 14:04:00|392.7|390.7|393.11|391.11|393.2|391.2|392.7|390.7|30
1609682650000|2021-01-03 14:04:10|393.13|391.13|393.17|391.17|393.19|391.19|393.1|391.1|30
1609682660000|2021-01-03 14:04:20|393.25|391.25|393.78|391.78|393.78|391.78|393.25|391.25|28
1609682670000|2021-01-03 14:04:30|393.82|391.82|393.91|391.91|393.92|391.92|393.78|391.78|29
1609682680000|2021-01-03 14:04:40|393.83|391.83|394.14|392.14|394.39|392.39|393.83|391.83|36
1609682690000|2021-01-03 14:04:50|394.12|392.12|393.82|391.82|394.12|392.12|393.71|391.71|29
1609682700000|2021-01-03 14:05:00|393.95|391.95|394.39|392.39|394.46|392.46|393.95|391.95|26
1609682710000|2021-01-03 14:05:10|394.4|392.4|394.66|392.66|394.66|392.66|394.39|392.39|24
1609682720000|2021-01-03 14:05:20|394.64|392.64|394.53|392.53|394.69|392.69|394.5|392.5|31
1609682730000|2021-01-03 14:05:30|394.52|392.52|394.69|392.69|394.72|392.72|394.46|392.46|25
1609682740000|2021-01-03 14:05:40|394.68|392.68|394.32|392.32|394.7|392.7|394.13|392.13|26
1609682750000|2021-01-03 14:05:50|394.33|392.33|394.27|392.27|394.42|392.42|394.04|392.04|29
1609682760000|2021-01-03 14:06:00|394.29|392.29|394.36|392.36|394.39|392.39|394.2|392.2|24
1609682770000|2021-01-03 14:06:10|394.34|392.34|394.15|392.15|394.51|392.51|394.13|392.13|31
1609682780000|2021-01-03 14:06:20|394.14|392.14|394.39|392.39|394.41|392.41|394.14|392.14|31
1609682790000|2021-01-03 14:06:30|394.37|392.37|394.14|392.14|394.53|392.53|394.14|392.14|26
1609682800000|2021-01-03 14:06:40|394.42|392.42|394.42|392.42|394.44|392.44|393.97|391.97|29
1609682810000|2021-01-03 14:06:50|394.38|392.38|394.35|392.35|394.42|392.42|394.27|392.27|18
1609682820000|2021-01-03 14:07:00|394.4|392.4|394.24|392.24|394.57|392.57|394.22|392.22|29
1609682830000|2021-01-03 14:07:10|394.26|392.26|394.46|392.46|394.53|392.53|394.26|392.26|21
1609682840000|2021-01-03 14:07:20|394.48|392.48|394.74|392.74|394.74|392.74|394.48|392.48|22
1609682850000|2021-01-03 14:07:30|394.73|392.73|394.94|392.94|395.41|393.41|394.67|392.67|29
1609682860000|2021-01-03 14:07:40|394.93|392.93|395.09|393.09|395.35|393.35|394.91|392.91|22
1609682870000|2021-01-03 14:07:50|395.08|393.08|395.71|393.71|395.91|393.91|395.04|393.04|33
1609682880000|2021-01-03 14:08:00|395.67|393.67|395.83|393.83|395.87|393.87|395.64|393.64|30
1609682890000|2021-01-03 14:08:10|395.86|393.86|396.1|394.1|396.26|394.26|395.86|393.86|33
1609682900000|2021-01-03 14:08:20|396.04|394.04|395.86|393.86|396.19|394.19|395.86|393.86|20
1609682910000|2021-01-03 14:08:30|395.74|393.74|396.03|394.03|396.08|394.08|395.6|393.6|30
1609682920000|2021-01-03 14:08:40|396.04|394.04|396.01|394.01|396.04|394.04|395.45|393.45|29
1609682930000|2021-01-03 14:08:50|396.02|394.02|394.99|392.99|396.11|394.11|394.94|392.94|35
1609682940000|2021-01-03 14:09:00|394.96|392.96|394.89|392.89|395.32|393.32|394.88|392.88|32
1609682950000|2021-01-03 14:09:10|394.87|392.87|394.81|392.81|395.02|393.02|394.8|392.8|32
1609682960000|2021-01-03 14:09:20|394.82|392.82|394.45|392.45|394.82|392.82|394.34|392.34|34
1609682970000|2021-01-03 14:09:30|394.54|392.54|394.9|392.9|395.07|393.07|394.54|392.54|26
1609682980000|2021-01-03 14:09:40|394.91|392.91|395.71|393.71|395.71|393.71|394.91|392.91|30
1609682990000|2021-01-03 14:09:50|395.64|393.64|395.53|393.53|395.86|393.86|395.42|393.42|31
1609683000000|2021-01-03 14:10:00|395.62|393.62|396.26|394.26|396.29|394.29|395.62|393.62|33
1609683010000|2021-01-03 14:10:10|396.25|394.25|396.07|394.07|396.25|394.25|395.59|393.59|31
1609683020000|2021-01-03 14:10:20|395.98|393.98|395.35|393.35|395.98|393.98|395.35|393.35|28
1609683030000|2021-01-03 14:10:30|395.33|393.33|394.93|392.93|395.35|393.35|394.93|392.93|24
1609683040000|2021-01-03 14:10:40|394.91|392.91|394.75|392.75|395.02|393.02|394.75|392.75|33
1609683050000|2021-01-03 14:10:50|394.77|392.77|394.36|392.36|394.89|392.89|394.11|392.11|31
1609683060000|2021-01-03 14:11:00|394.37|392.37|394.83|392.83|394.83|392.83|394.11|392.11|27
1609683070000|2021-01-03 14:11:10|394.84|392.84|394.94|392.94|394.95|392.95|394.71|392.71|33
1609683080000|2021-01-03 14:11:20|394.93|392.93|394.48|392.48|395.15|393.15|394.48|392.48|32
1609683090000|2021-01-03 14:11:30|394.51|392.51|394.67|392.67|394.76|392.76|394.47|392.47|22
1609683100000|2021-01-03 14:11:40|394.66|392.66|394.73|392.73|394.73|392.73|394.61|392.61|16
1609683110000|2021-01-03 14:11:50|394.72|392.72|395.2|393.2|395.47|393.47|394.72|392.72|28
1609683120000|2021-01-03 14:12:00|395.24|393.24|395.13|393.13|395.86|393.86|395.02|393.02|32
1609683130000|2021-01-03 14:12:10|395.16|393.16|395.06|393.06|395.25|393.25|395.01|393.01|28
1609683140000|2021-01-03 14:12:20|395.07|393.07|395.13|393.13|395.19|393.19|395.03|393.03|25
1609683150000|2021-01-03 14:12:30|395.12|393.12|394.51|392.51|395.14|393.14|394.5|392.5|26
1609683160000|2021-01-03 14:12:40|394.54|392.54|394.75|392.75|394.82|392.82|394.31|392.31|26
1609683170000|2021-01-03 14:12:50|394.76|392.76|395.15|393.15|395.31|393.31|394.7|392.7|25
1609683180000|2021-01-03 14:13:00|395.16|393.16|395.3|393.3|395.37|393.37|395.16|393.16|20
1609683190000|2021-01-03 14:13:10|395.32|393.32|395.09|393.09|395.33|393.33|395.09|393.09|29
1609683200000|2021-01-03 14:13:20|395.1|393.1|395.24|393.24|395.28|393.28|395.06|393.06|28
1609683210000|2021-01-03 14:13:30|395.3|393.3|395.57|393.57|395.65|393.65|395.23|393.23|28
1609683220000|2021-01-03 14:13:40|395.56|393.56|395.58|393.58|395.6|393.6|395.56|393.56|12
1609683230000|2021-01-03 14:13:50|395.56|393.56|395.83|393.83|395.85|393.85|395.56|393.56|24
1609683240000|2021-01-03 14:14:00|395.84|393.84|395.69|393.69|395.91|393.91|395.69|393.69|19
1609683250000|2021-01-03 14:14:10|395.67|393.67|395.7|393.7|395.7|393.7|395.64|393.64|9
1609683260000|2021-01-03 14:14:20|395.69|393.69|395.69|393.69|395.83|393.83|395.63|393.63|22
1609683270000|2021-01-03 14:14:30|395.7|393.7|396.28|394.28|396.36|394.36|395.69|393.69|33
1609683280000|2021-01-03 14:14:40|396.22|394.22|396.11|394.11|396.57|394.57|396.05|394.05|30
1609683290000|2021-01-03 14:14:50|396.05|394.05|396.23|394.23|396.28|394.28|396.05|394.05|26
1609683300000|2021-01-03 14:15:00|396.22|394.22|396.22|394.22|396.56|394.56|396.18|394.18|24
1609683310000|2021-01-03 14:15:10|396.19|394.19|394.91|392.91|396.19|394.19|394.81|392.81|32
1609683320000|2021-01-03 14:15:20|394.95|392.95|395.83|393.83|395.83|393.83|394.74|392.74|37
1609683330000|2021-01-03 14:15:30|395.79|393.79|395.57|393.57|395.88|393.88|395.54|393.54|29
1609683340000|2021-01-03 14:15:40|395.56|393.56|395.24|393.24|395.76|393.76|394.91|392.91|35
1609683350000|2021-01-03 14:15:50|395.27|393.27|395.52|393.52|395.52|393.52|395.15|393.15|27
1609683360000|2021-01-03 14:16:00|395.57|393.57|395.58|393.58|395.6|393.6|395.49|393.49|23
1609683370000|2021-01-03 14:16:10|395.6|393.6|395.46|393.46|395.63|393.63|395.46|393.46|23
1609683380000|2021-01-03 14:16:20|395.48|393.48|395.52|393.52|395.53|393.53|395.46|393.46|19
1609683390000|2021-01-03 14:16:30|395.53|393.53|395.78|393.78|395.96|393.96|395.53|393.53|25
1609683400000|2021-01-03 14:16:40|395.72|393.72|395.56|393.56|395.72|393.72|395.45|393.45|28
1609683410000|2021-01-03 14:16:50|395.57|393.57|396.07|394.07|396.32|394.32|395.52|393.52|29
1609683420000|2021-01-03 14:17:00|396.28|394.28|395.96|393.96|396.42|394.42|395.81|393.81|28
1609683430000|2021-01-03 14:17:10|395.95|393.95|395.97|393.97|396.02|394.02|395.86|393.86|24
1609683440000|2021-01-03 14:17:20|395.96|393.96|395.91|393.91|395.96|393.96|395.71|393.71|17
1609683450000|2021-01-03 14:17:30|395.92|393.92|395.94|393.94|395.96|393.96|395.92|393.92|7
1609683460000|2021-01-03 14:17:40|395.93|393.93|396.29|394.29|396.59|394.59|395.93|393.93|25
1609683470000|2021-01-03 14:17:50|396.3|394.3|396.2|394.2|396.36|394.36|396.15|394.15|26
1609683480000|2021-01-03 14:18:00|396.19|394.19|395.84|393.84|396.2|394.2|395.7|393.7|30
1609683490000|2021-01-03 14:18:10|395.86|393.86|396.16|394.16|396.24|394.24|395.79|393.79|28
1609683500000|2021-01-03 14:18:20|396.22|394.22|396.35|394.35|396.47|394.47|396.19|394.19|29
1609683510000|2021-01-03 14:18:30|396.32|394.32|396.44|394.44|396.46|394.46|396.27|394.27|21
1609683520000|2021-01-03 14:18:40|396.43|394.43|396.3|394.3|396.45|394.45|396.17|394.17|29
1609683530000|2021-01-03 14:18:50|396.31|394.31|395.94|393.94|396.33|394.33|395.9|393.9|21
1609683540000|2021-01-03 14:19:00|396.04|394.04|396.32|394.32|396.32|394.32|395.9|393.9|33
1609683550000|2021-01-03 14:19:10|396.33|394.33|396.23|394.23|396.33|394.33|396.1|394.1|24
1609683560000|2021-01-03 14:19:20|396.2|394.2|395.96|393.96|396.25|394.25|395.9|393.9|21
1609683570000|2021-01-03 14:19:30|395.89|393.89|396.34|394.34|396.45|394.45|395.89|393.89|29
1609683580000|2021-01-03 14:19:40|396.3|394.3|396.43|394.43|396.54|394.54|396.3|394.3|26
1609683590000|2021-01-03 14:19:50|396.42|394.42|396.5|394.5|396.5|394.5|396.39|394.39|16
1609683600000|2021-01-03 14:20:00|396.49|394.49|396.73|394.73|396.8|394.8|396.45|394.45|26
1609683610000|2021-01-03 14:20:10|396.67|394.67|397.48|395.48|397.48|395.48|396.67|394.67|31
1609683620000|2021-01-03 14:20:20|397.44|395.44|397.42|395.42|397.45|395.45|397.29|395.29|21
1609683630000|2021-01-03 14:20:30|397.36|395.36|397.24|395.24|397.44|395.44|397.24|395.24|26
1609683640000|2021-01-03 14:20:40|397.25|395.25|397.34|395.34|397.78|395.78|397.24|395.24|29
1609683650000|2021-01-03 14:20:50|397.35|395.35|398.22|396.22|398.22|396.22|397.35|395.35|30
1609683660000|2021-01-03 14:21:00|398.23|396.23|398.34|396.34|398.58|396.58|398.16|396.16|26
1609683670000|2021-01-03 14:21:10|398.33|396.33|398.26|396.26|398.39|396.39|398.08|396.08|31
1609683680000|2021-01-03 14:21:20|398.24|396.24|398.38|396.38|398.59|396.59|398.15|396.15|30
1609683690000|2021-01-03 14:21:30|398.44|396.44|398.5|396.5|398.66|396.66|398.32|396.32|30
1609683700000|2021-01-03 14:21:40|398.42|396.42|398.57|396.57|398.64|396.64|398.42|396.42|20
1609683710000|2021-01-03 14:21:50|398.53|396.53|398.91|396.91|399.01|397.01|398.53|396.53|23
1609683720000|2021-01-03 14:22:00|398.82|396.82|399.32|397.32|399.32|397.32|398.82|396.82|23
1609683730000|2021-01-03 14:22:10|399.24|397.24|399.13|397.13|399.5|397.5|398.97|396.97|30
1609683740000|2021-01-03 14:22:20|399.16|397.16|398.73|396.73|399.16|397.16|398.41|396.41|34
1609683750000|2021-01-03 14:22:30|398.75|396.75|399.1|397.1|399.2|397.2|398.52|396.52|32
1609683760000|2021-01-03 14:22:40|399.12|397.12|399.01|397.01|399.2|397.2|398.91|396.91|24
1609683770000|2021-01-03 14:22:50|398.99|396.99|398.9|396.9|399.05|397.05|398.9|396.9|24
1609683780000|2021-01-03 14:23:00|398.92|396.92|399.03|397.03|399.15|397.15|398.9|396.9|27
1609683790000|2021-01-03 14:23:10|399.04|397.04|399.26|397.26|399.26|397.26|398.97|396.97|31
1609683800000|2021-01-03 14:23:20|399.17|397.17|398.96|396.96|399.25|397.25|398.87|396.87|30
1609683810000|2021-01-03 14:23:30|398.97|396.97|399.68|397.68|399.72|397.72|398.97|396.97|30
1609683820000|2021-01-03 14:23:40|399.5|397.5|400|398|400.33|398.33|399.5|397.5|35
1609683830000|2021-01-03 14:23:50|400.05|398.05|399.84|397.84|400.15|398.15|399.6|397.6|31
1609683840000|2021-01-03 14:24:00|399.89|397.89|399.58|397.58|400.05|398.05|399.43|397.43|36
1609683850000|2021-01-03 14:24:10|399.49|397.49|399.92|397.92|400.03|398.03|399.49|397.49|30
1609683860000|2021-01-03 14:24:20|399.9|397.9|400.08|398.08|400.15|398.15|399.63|397.63|31
1609683870000|2021-01-03 14:24:30|400.17|398.17|399.94|397.94|400.42|398.42|399.88|397.88|32
1609683880000|2021-01-03 14:24:40|399.95|397.95|400.36|398.36|400.53|398.53|399.86|397.86|31
1609683890000|2021-01-03 14:24:50|400.46|398.46|399.99|397.99|400.46|398.46|399.94|397.94|28
1609683900000|2021-01-03 14:25:00|400|398|400.8|398.8|400.8|398.8|400|398|32
1609683910000|2021-01-03 14:25:10|400.81|398.81|400.76|398.76|400.95|398.95|400.65|398.65|30
1609683920000|2021-01-03 14:25:20|400.78|398.78|400.89|398.89|401|399|400.61|398.61|25
1609683930000|2021-01-03 14:25:30|400.86|398.86|400.86|398.86|400.93|398.93|400.49|398.49|29
1609683940000|2021-01-03 14:25:40|400.9|398.9|401.21|399.21|401.36|399.36|400.71|398.71|34
1609683950000|2021-01-03 14:25:50|401.18|399.18|401.05|399.05|401.55|399.55|401.01|399.01|32
1609683960000|2021-01-03 14:26:00|400.98|398.98|401.21|399.21|401.29|399.29|400.53|398.53|35
1609683970000|2021-01-03 14:26:10|401.29|399.29|401.45|399.45|401.68|399.68|401.29|399.29|34
1609683980000|2021-01-03 14:26:20|401.24|399.24|401.73|399.73|401.99|399.99|401.24|399.24|29
1609683990000|2021-01-03 14:26:30|401.82|399.82|400.72|398.72|401.83|399.83|400.71|398.71|35
1609684000000|2021-01-03 14:26:40|400.8|398.8|401.24|399.24|401.28|399.28|400.7|398.7|28
1609684010000|2021-01-03 14:26:50|401.29|399.29|400.73|398.73|401.29|399.29|400.59|398.59|31
1609684020000|2021-01-03 14:27:00|400.74|398.74|400.5|398.5|400.74|398.74|400.33|398.33|28
1609684030000|2021-01-03 14:27:10|400.48|398.48|400|398|400.6|398.6|399.91|397.91|28
1609684040000|2021-01-03 14:27:20|399.99|397.99|400.07|398.07|400.12|398.12|399.67|397.67|23
1609684050000|2021-01-03 14:27:30|400.09|398.09|400.14|398.14|400.21|398.21|400.07|398.07|26
1609684060000|2021-01-03 14:27:40|400.12|398.12|399.78|397.78|400.17|398.17|399.76|397.76|33
1609684070000|2021-01-03 14:27:50|399.8|397.8|400.33|398.33|400.34|398.34|399.72|397.72|21
1609684080000|2021-01-03 14:28:00|400.19|398.19|399.72|397.72|400.19|398.19|399.72|397.72|26
1609684090000|2021-01-03 14:28:10|399.71|397.71|399.62|397.62|399.91|397.91|399.27|397.27|26
1609684100000|2021-01-03 14:28:20|399.69|397.69|400.07|398.07|400.07|398.07|399.33|397.33|30
1609684110000|2021-01-03 14:28:30|399.91|397.91|400.4|398.4|400.66|398.66|399.91|397.91|27
1609684120000|2021-01-03 14:28:40|400.37|398.37|400.43|398.43|400.75|398.75|400.36|398.36|35
1609684130000|2021-01-03 14:28:50|400.46|398.46|400.49|398.49|400.89|398.89|400.42|398.42|31
1609684140000|2021-01-03 14:29:00|400.37|398.37|400.37|398.37|400.73|398.73|400.28|398.28|32
1609684150000|2021-01-03 14:29:10|400.5|398.5|400.69|398.69|400.74|398.74|400.38|398.38|31
1609684160000|2021-01-03 14:29:20|400.7|398.7|400.58|398.58|400.8|398.8|400.41|398.41|28
1609684170000|2021-01-03 14:29:30|400.55|398.55|400.46|398.46|400.78|398.78|400.35|398.35|29
1609684180000|2021-01-03 14:29:40|400.43|398.43|400.44|398.44|400.54|398.54|400.31|398.31|24
1609684190000|2021-01-03 14:29:50|400.51|398.51|400.43|398.43|400.66|398.66|400.33|398.33|20
1609684200000|2021-01-03 14:30:00|400.44|398.44|400.89|398.89|401.04|399.04|400.44|398.44|21
1609684210000|2021-01-03 14:30:10|400.91|398.91|401.16|399.16|401.17|399.17|400.86|398.86|21
1609684220000|2021-01-03 14:30:20|401.17|399.17|401.06|399.06|401.2|399.2|400.77|398.77|29
1609684230000|2021-01-03 14:30:30|401.1|399.1|401.08|399.08|401.23|399.23|401.04|399.04|26
1609684240000|2021-01-03 14:30:40|401.13|399.13|401.06|399.06|401.19|399.19|400.78|398.78|29
1609684250000|2021-01-03 14:30:50|400.97|398.97|400.86|398.86|400.98|398.98|400.8|398.8|20
1609684260000|2021-01-03 14:31:00|400.81|398.81|400.05|398.05|400.81|398.81|399.88|397.88|24
1609684270000|2021-01-03 14:31:10|399.93|397.93|399.25|397.25|400.1|398.1|399.01|397.01|39
1609684280000|2021-01-03 14:31:20|399.26|397.26|398.8|396.8|399.59|397.59|398.76|396.76|36
1609684290000|2021-01-03 14:31:30|398.82|396.82|399.21|397.21|399.56|397.56|398.68|396.68|35
1609684300000|2021-01-03 14:31:40|399.26|397.26|399.65|397.65|399.67|397.67|399.26|397.26|29
1609684310000|2021-01-03 14:31:50|399.64|397.64|399.66|397.66|399.68|397.68|399.49|397.49|24
1609684320000|2021-01-03 14:32:00|399.7|397.7|399.54|397.54|400.04|398.04|399.51|397.51|28
1609684330000|2021-01-03 14:32:10|399.59|397.59|399.87|397.87|399.89|397.89|399.47|397.47|26
1609684340000|2021-01-03 14:32:20|399.88|397.88|400.06|398.06|400.16|398.16|399.88|397.88|22
1609684350000|2021-01-03 14:32:30|400.37|398.37|400.22|398.22|400.37|398.37|400.22|398.22|18
1609684360000|2021-01-03 14:32:40|400.28|398.28|401.32|399.32|401.32|399.32|400.28|398.28|35
1609684370000|2021-01-03 14:32:50|401.4|399.4|401.5|399.5|401.56|399.56|401.25|399.25|36
1609684380000|2021-01-03 14:33:00|401.47|399.47|401.22|399.22|401.47|399.47|401.18|399.18|32
1609684390000|2021-01-03 14:33:10|401.24|399.24|401.21|399.21|401.34|399.34|401.18|399.18|33
1609684400000|2021-01-03 14:33:20|401.17|399.17|401.36|399.36|401.36|399.36|401.11|399.11|33
1609684410000|2021-01-03 14:33:30|401.29|399.29|401.49|399.49|401.6|399.6|401.27|399.27|32
1609684420000|2021-01-03 14:33:40|401.53|399.53|401.39|399.39|401.55|399.55|401.29|399.29|29
1609684430000|2021-01-03 14:33:50|401.38|399.38|400.76|398.76|401.42|399.42|400.7|398.7|33
1609684440000|2021-01-03 14:34:00|400.69|398.69|400.29|398.29|400.74|398.74|400.27|398.27|29
1609684450000|2021-01-03 14:34:10|400.17|398.17|400.16|398.16|400.17|398.17|399.94|397.94|30
1609684460000|2021-01-03 14:34:20|400.14|398.14|400.22|398.22|400.28|398.28|400.1|398.1|27
1609684470000|2021-01-03 14:34:30|400.19|398.19|399.4|397.4|400.22|398.22|399.36|397.36|31
1609684480000|2021-01-03 14:34:40|399.38|397.38|399.1|397.1|399.62|397.62|398.99|396.99|33
1609684490000|2021-01-03 14:34:50|399.11|397.11|398.95|396.95|399.3|397.3|398.9|396.9|33
1609684500000|2021-01-03 14:35:00|399|397|398.3|396.3|399.21|397.21|398.3|396.3|35
1609684510000|2021-01-03 14:35:10|398.32|396.32|399.27|397.27|399.31|397.31|398.32|396.32|30
1609684520000|2021-01-03 14:35:20|399.26|397.26|400.08|398.08|400.08|398.08|399.25|397.25|28
1609684530000|2021-01-03 14:35:30|400.07|398.07|399.88|397.88|400.15|398.15|399.87|397.87|29
1609684540000|2021-01-03 14:35:40|399.87|397.87|400.12|398.12|400.14|398.14|399.82|397.82|30
1609684550000|2021-01-03 14:35:50|400.11|398.11|400.4|398.4|400.44|398.44|400.11|398.11|27
1609684560000|2021-01-03 14:36:00|400.44|398.44|400.22|398.22|400.48|398.48|399.96|397.96|30
1609684570000|2021-01-03 14:36:10|400.21|398.21|400.49|398.49|400.85|398.85|400.2|398.2|30
1609684580000|2021-01-03 14:36:20|400.5|398.5|401.43|399.43|401.43|399.43|400.2|398.2|28
1609684590000|2021-01-03 14:36:30|401.09|399.09|400.59|398.59|401.26|399.26|400.59|398.59|34
1609684600000|2021-01-03 14:36:40|400.58|398.58|400.77|398.77|400.81|398.81|400.31|398.31|33
1609684610000|2021-01-03 14:36:50|400.75|398.75|400.87|398.87|400.88|398.88|400.61|398.61|29
1609684620000|2021-01-03 14:37:00|400.89|398.89|400.48|398.48|400.93|398.93|400.48|398.48|34
1609684630000|2021-01-03 14:37:10|400.51|398.51|400.41|398.41|400.66|398.66|400.37|398.37|30
1609684640000|2021-01-03 14:37:20|400.4|398.4|400.01|398.01|400.44|398.44|399.83|397.83|26
1609684650000|2021-01-03 14:37:30|399.95|397.95|399.87|397.87|400|398|399.87|397.87|24
1609684660000|2021-01-03 14:37:40|399.89|397.89|400.66|398.66|400.68|398.68|399.88|397.88|32
1609684670000|2021-01-03 14:37:50|400.61|398.61|400.6|398.6|400.62|398.62|400.45|398.45|24
1609684680000|2021-01-03 14:38:00|400.63|398.63|400.05|398.05|400.63|398.63|400.03|398.03|33
1609684690000|2021-01-03 14:38:10|400.06|398.06|400.05|398.05|400.11|398.11|399.88|397.88|30
1609684700000|2021-01-03 14:38:20|400.04|398.04|400.1|398.1|400.11|398.11|399.87|397.87|26
1609684710000|2021-01-03 14:38:30|400.13|398.13|400.38|398.38|400.4|398.4|399.9|397.9|31
1609684720000|2021-01-03 14:38:40|400.43|398.43|400.39|398.39|400.55|398.55|400.39|398.39|22
1609684730000|2021-01-03 14:38:50|400.38|398.38|400.53|398.53|400.53|398.53|400.2|398.2|24
1609684740000|2021-01-03 14:39:00|400.54|398.54|400.91|398.91|401.07|399.07|400.53|398.53|25
1609684750000|2021-01-03 14:39:10|400.89|398.89|400.47|398.47|400.96|398.96|400.47|398.47|30
1609684760000|2021-01-03 14:39:20|400.41|398.41|400.28|398.28|400.49|398.49|399.94|397.94|28
1609684770000|2021-01-03 14:39:30|400.35|398.35|400.37|398.37|400.42|398.42|400.2|398.2|34
1609684780000|2021-01-03 14:39:40|400.4|398.4|400.59|398.59|400.69|398.69|400.4|398.4|32
1609684790000|2021-01-03 14:39:50|400.68|398.68|400.35|398.35|400.69|398.69|400.3|398.3|27
1609684800000|2021-01-03 14:40:00|400.36|398.36|400.42|398.42|400.42|398.42|400.19|398.19|21
1609684810000|2021-01-03 14:40:10|400.43|398.43|399.87|397.87|400.43|398.43|399.87|397.87|26
1609684820000|2021-01-03 14:40:20|399.79|397.79|400.34|398.34|400.35|398.35|399.74|397.74|31
1609684830000|2021-01-03 14:40:30|400.33|398.33|400.15|398.15|400.33|398.33|400.01|398.01|27
1609684840000|2021-01-03 14:40:40|400.14|398.14|400.03|398.03|400.22|398.22|399.97|397.97|30
1609684850000|2021-01-03 14:40:50|400|398|400.66|398.66|400.69|398.69|399.97|397.97|30
1609684860000|2021-01-03 14:41:00|400.7|398.7|400.47|398.47|400.7|398.7|400.45|398.45|25
1609684870000|2021-01-03 14:41:10|400.48|398.48|400.57|398.57|400.63|398.63|400.45|398.45|24
1609684880000|2021-01-03 14:41:20|400.48|398.48|400.52|398.52|400.59|398.59|400.43|398.43|31
1609684890000|2021-01-03 14:41:30|400.53|398.53|400.71|398.71|400.76|398.76|400.53|398.53|15
1609684900000|2021-01-03 14:41:40|400.7|398.7|400.78|398.78|400.98|398.98|400.66|398.66|20
1609684910000|2021-01-03 14:41:50|400.77|398.77|400.69|398.69|400.8|398.8|400.68|398.68|22
1609684920000|2021-01-03 14:42:00|400.71|398.71|400.83|398.83|400.86|398.86|400.71|398.71|22
1609684930000|2021-01-03 14:42:10|400.85|398.85|400.82|398.82|400.85|398.85|400.81|398.81|9
1609684940000|2021-01-03 14:42:20|400.81|398.81|400.73|398.73|400.82|398.82|400.7|398.7|14
1609684950000|2021-01-03 14:42:30|400.74|398.74|400.48|398.48|400.74|398.74|400.48|398.48|22
1609684960000|2021-01-03 14:42:40|400.28|398.28|400.54|398.54|400.56|398.56|400.13|398.13|38
1609684970000|2021-01-03 14:42:50|400.66|398.66|400.76|398.76|400.78|398.78|400.59|398.59|22
1609684980000|2021-01-03 14:43:00|400.77|398.77|400.66|398.66|400.77|398.77|400.56|398.56|19
1609684990000|2021-01-03 14:43:10|400.68|398.68|400.64|398.64|400.8|398.8|400.63|398.63|19
1609685000000|2021-01-03 14:43:20|400.65|398.65|400.67|398.67|400.68|398.68|400.41|398.41|33
1609685010000|2021-01-03 14:43:30|400.68|398.68|400.58|398.58|400.73|398.73|400.57|398.57|25
1609685020000|2021-01-03 14:43:40|400.56|398.56|400.43|398.43|400.63|398.63|400.43|398.43|30
1609685030000|2021-01-03 14:43:50|400.42|398.42|400.31|398.31|400.42|398.42|400.3|398.3|27
1609685040000|2021-01-03 14:44:00|400.22|398.22|400.23|398.23|400.32|398.32|400.19|398.19|26
1609685050000|2021-01-03 14:44:10|400.25|398.25|400.47|398.47|400.54|398.54|400.23|398.23|27
1609685060000|2021-01-03 14:44:20|400.38|398.38|400.35|398.35|400.43|398.43|400.24|398.24|28
1609685070000|2021-01-03 14:44:30|400.46|398.46|400.38|398.38|400.55|398.55|400.36|398.36|25
1609685080000|2021-01-03 14:44:40|400.36|398.36|400.46|398.46|400.46|398.46|400.35|398.35|16
1609685090000|2021-01-03 14:44:50|400.45|398.45|400.55|398.55|400.55|398.55|400.42|398.42|22
1609685100000|2021-01-03 14:45:00|400.53|398.53|400.61|398.61|400.62|398.62|400.44|398.44|16
1609685110000|2021-01-03 14:45:10|400.62|398.62|400.65|398.65|400.71|398.71|400.55|398.55|27
1609685120000|2021-01-03 14:45:20|400.69|398.69|400.69|398.69|400.75|398.75|400.57|398.57|18
1609685130000|2021-01-03 14:45:30|400.66|398.66|400.64|398.64|400.73|398.73|400.56|398.56|28
1609685140000|2021-01-03 14:45:40|400.81|398.81|400.63|398.63|400.85|398.85|400.63|398.63|21
1609685150000|2021-01-03 14:45:50|400.6|398.6|400.61|398.61|400.73|398.73|400.56|398.56|30
1609685160000|2021-01-03 14:46:00|400.63|398.63|400.33|398.33|400.63|398.63|400.33|398.33|21
1609685170000|2021-01-03 14:46:10|400.3|398.3|400.09|398.09|400.3|398.3|400.03|398.03|16
1609685180000|2021-01-03 14:46:20|400.13|398.13|400.39|398.39|400.39|398.39|400.05|398.05|31
1609685190000|2021-01-03 14:46:30|400.47|398.47|400.47|398.47|400.53|398.53|400.35|398.35|24
1609685200000|2021-01-03 14:46:40|400.5|398.5|400.18|398.18|400.5|398.5|400.18|398.18|23
1609685210000|2021-01-03 14:46:50|400.19|398.19|400.34|398.34|400.36|398.36|400.18|398.18|27
1609685220000|2021-01-03 14:47:00|400.33|398.33|399.68|397.68|400.34|398.34|399.66|397.66|26
1609685230000|2021-01-03 14:47:10|399.7|397.7|399.34|397.34|399.7|397.7|399.29|397.29|28
1609685240000|2021-01-03 14:47:20|399.38|397.38|399.53|397.53|399.63|397.63|399.33|397.33|29
1609685250000|2021-01-03 14:47:30|399.59|397.59|398.04|396.04|399.59|397.59|398.02|396.02|38
1609685260000|2021-01-03 14:47:40|398.13|396.13|398.3|396.3|398.32|396.32|397.49|395.49|35
1609685270000|2021-01-03 14:47:50|398.26|396.26|398.67|396.67|398.67|396.67|398.18|396.18|35
1609685280000|2021-01-03 14:48:00|398.66|396.66|398.04|396.04|398.67|396.67|398.04|396.04|33
1609685290000|2021-01-03 14:48:10|397.94|395.94|398.26|396.26|398.34|396.34|397.89|395.89|36
1609685300000|2021-01-03 14:48:20|398.27|396.27|398.36|396.36|398.69|396.69|398.22|396.22|34
1609685310000|2021-01-03 14:48:30|398.37|396.37|398.2|396.2|398.38|396.38|398.19|396.19|26
1609685320000|2021-01-03 14:48:40|398.21|396.21|398.21|396.21|398.25|396.25|398.16|396.16|27
1609685330000|2021-01-03 14:48:50|398.26|396.26|398.15|396.15|398.33|396.33|398.15|396.15|20
1609685340000|2021-01-03 14:49:00|398.12|396.12|397.34|395.34|398.14|396.14|397.34|395.34|32
1609685350000|2021-01-03 14:49:10|397.27|395.27|396.43|394.43|397.27|395.27|396.23|394.23|34
1609685360000|2021-01-03 14:49:20|396.41|394.41|396.95|394.95|397.31|395.31|396.41|394.41|37
1609685370000|2021-01-03 14:49:30|396.8|394.8|396.77|394.77|396.97|394.97|396.72|394.72|33
1609685380000|2021-01-03 14:49:40|396.79|394.79|396.72|394.72|396.84|394.84|396.58|394.58|29
1609685390000|2021-01-03 14:49:50|396.64|394.64|396.51|394.51|396.69|394.69|396.29|394.29|36
1609685400000|2021-01-03 14:50:00|396.44|394.44|396.74|394.74|396.84|394.84|396.44|394.44|33
1609685410000|2021-01-03 14:50:10|396.64|394.64|396.48|394.48|396.67|394.67|396.42|394.42|37
1609685420000|2021-01-03 14:50:20|396.6|394.6|395.54|393.54|396.6|394.6|395.54|393.54|35
1609685430000|2021-01-03 14:50:30|395.47|393.47|395.08|393.08|395.61|393.61|395.08|393.08|28
1609685440000|2021-01-03 14:50:40|395.11|393.11|395.55|393.55|395.62|393.62|395.07|393.07|28
1609685450000|2021-01-03 14:50:50|395.67|393.67|395.43|393.43|395.67|393.67|395.29|393.29|29
1609685460000|2021-01-03 14:51:00|395.38|393.38|394.16|392.16|395.38|393.38|394.16|392.16|25
1609685470000|2021-01-03 14:51:10|394.17|392.17|394.39|392.39|394.51|392.51|394.14|392.14|30
1609685480000|2021-01-03 14:51:20|394.42|392.42|393.99|391.99|394.42|392.42|393.96|391.96|30
1609685490000|2021-01-03 14:51:30|394.01|392.01|393.42|391.42|394.25|392.25|393.41|391.41|35
1609685500000|2021-01-03 14:51:40|393.44|391.44|393.24|391.24|393.44|391.44|393.16|391.16|31
1609685510000|2021-01-03 14:51:50|393.26|391.26|392.84|390.84|393.37|391.37|392.75|390.75|31
1609685520000|2021-01-03 14:52:00|391.98|389.98|391.99|389.99|393.05|391.05|391.97|389.97|32
1609685530000|2021-01-03 14:52:10|391.96|389.96|391.42|389.42|391.98|389.98|391.17|389.17|28
1609685540000|2021-01-03 14:52:20|391.4|389.4|391.23|389.23|391.4|389.4|391.16|389.16|21
1609685550000|2021-01-03 14:52:30|390.87|388.87|390.9|388.9|391.21|389.21|390.79|388.79|29
1609685560000|2021-01-03 14:52:40|390.88|388.88|390.87|388.87|390.97|388.97|390.66|388.66|30
1609685570000|2021-01-03 14:52:50|390.9|388.9|390.03|388.03|390.9|388.9|389.95|387.95|32
1609685580000|2021-01-03 14:53:00|390.04|388.04|390.68|388.68|390.7|388.7|389.73|387.73|39
1609685590000|2021-01-03 14:53:10|390.72|388.72|392.26|390.26|392.53|390.53|390.72|388.72|34
1609685600000|2021-01-03 14:53:20|392.38|390.38|393.58|391.58|393.58|391.58|392.38|390.38|33
1609685610000|2021-01-03 14:53:30|393.6|391.6|393.64|391.64|393.64|391.64|393.43|391.43|32
1609685620000|2021-01-03 14:53:40|393.65|391.65|392.81|390.81|393.7|391.7|392.61|390.61|31
1609685630000|2021-01-03 14:53:50|392.98|390.98|393.14|391.14|393.47|391.47|392.94|390.94|34
1609685640000|2021-01-03 14:54:00|393.04|391.04|392.39|390.39|393.18|391.18|392.34|390.34|31
1609685650000|2021-01-03 14:54:10|392.4|390.4|392.38|390.38|392.43|390.43|392.26|390.26|30
1609685660000|2021-01-03 14:54:20|392.37|390.37|392.38|390.38|392.49|390.49|391.49|389.49|33
1609685670000|2021-01-03 14:54:30|392.32|390.32|391.69|389.69|392.32|390.32|391.69|389.69|36
1609685680000|2021-01-03 14:54:40|391.75|389.75|390.77|388.77|391.82|389.82|390.77|388.77|36
1609685690000|2021-01-03 14:54:50|390.92|388.92|391.47|389.47|391.47|389.47|390.92|388.92|35
1609685700000|2021-01-03 14:55:00|391.63|389.63|392.01|390.01|392.06|390.06|391.63|389.63|30
1609685710000|2021-01-03 14:55:10|392.02|390.02|392.29|390.29|392.37|390.37|392.02|390.02|31
1609685720000|2021-01-03 14:55:20|392.3|390.3|392.33|390.33|392.39|390.39|392.23|390.23|21
1609685730000|2021-01-03 14:55:30|392.21|390.21|393.06|391.06|393.06|391.06|392.21|390.21|27
1609685740000|2021-01-03 14:55:40|393.07|391.07|392.57|390.57|393.08|391.08|392.57|390.57|30
1609685750000|2021-01-03 14:55:50|392.54|390.54|392.58|390.58|392.64|390.64|392.5|390.5|23
1609685760000|2021-01-03 14:56:00|392.56|390.56|393.07|391.07|393.1|391.1|392.44|390.44|30
1609685770000|2021-01-03 14:56:10|393.1|391.1|393.29|391.29|393.38|391.38|393.1|391.1|27
1609685780000|2021-01-03 14:56:20|393.37|391.37|393.25|391.25|393.38|391.38|393.21|391.21|20
1609685790000|2021-01-03 14:56:30|393.24|391.24|393.26|391.26|393.33|391.33|393.19|391.19|24
1609685800000|2021-01-03 14:56:40|393.21|391.21|392.94|390.94|393.28|391.28|392.94|390.94|21
1609685810000|2021-01-03 14:56:50|392.98|390.98|393.5|391.5|393.72|391.72|392.97|390.97|28
1609685820000|2021-01-03 14:57:00|393.48|391.48|393.8|391.8|393.8|391.8|393.41|391.41|33
1609685830000|2021-01-03 14:57:10|393.78|391.78|394|392|394.02|392.02|393.77|391.77|21
1609685840000|2021-01-03 14:57:20|394.02|392.02|394.41|392.41|394.47|392.47|393.99|391.99|19
1609685850000|2021-01-03 14:57:30|394.42|392.42|394.53|392.53|394.6|392.6|394.42|392.42|30
1609685860000|2021-01-03 14:57:40|394.55|392.55|394.7|392.7|394.89|392.89|394.54|392.54|22
1609685870000|2021-01-03 14:57:50|394.71|392.71|394.44|392.44|394.87|392.87|394.32|392.32|30
1609685880000|2021-01-03 14:58:00|394.45|392.45|394.52|392.52|394.53|392.53|394.27|392.27|31
1609685890000|2021-01-03 14:58:10|394.53|392.53|394.63|392.63|394.63|392.63|394.32|392.32|22
1609685900000|2021-01-03 14:58:20|394.66|392.66|394.32|392.32|394.7|392.7|394.32|392.32|27
1609685910000|2021-01-03 14:58:30|394.31|392.31|394.69|392.69|394.72|392.72|394.24|392.24|27
1609685920000|2021-01-03 14:58:40|394.75|392.75|395.37|393.37|395.41|393.41|394.62|392.62|25
1609685930000|2021-01-03 14:58:50|395.36|393.36|395.03|393.03|395.8|393.8|394.92|392.92|30
1609685940000|2021-01-03 14:59:00|395.04|393.04|394.81|392.81|395.32|393.32|394.81|392.81|30
1609685950000|2021-01-03 14:59:10|394.78|392.78|394.6|392.6|394.78|392.78|394.32|392.32|25
1609685960000|2021-01-03 14:59:20|394.59|392.59|395.04|393.04|395.23|393.23|394.59|392.59|34
1609685970000|2021-01-03 14:59:30|395.03|393.03|395.09|393.09|395.11|393.11|395.01|393.01|23
1609685980000|2021-01-03 14:59:40|395.1|393.1|395.22|393.22|395.4|393.4|395.04|393.04|30
1609685990000|2021-01-03 14:59:50|395.23|393.23|395.17|393.17|395.32|393.32|395.11|393.11|29
1609686000000|2021-01-03 15:00:00|395.21|393.21|395.6|393.6|395.6|393.6|395.09|393.09|18
1609686010000|2021-01-03 15:00:10|395.68|393.68|396.44|394.44|396.47|394.47|395.68|393.68|19
1609686020000|2021-01-03 15:00:20|396.48|394.48|397.03|395.03|397.03|395.03|396.43|394.43|24
1609686030000|2021-01-03 15:00:30|396.94|394.94|396.62|394.62|397.03|395.03|396.59|394.59|30
1609686040000|2021-01-03 15:00:40|396.61|394.61|396.14|394.14|396.61|394.61|396.08|394.08|21
1609686050000|2021-01-03 15:00:50|396.16|394.16|396.56|394.56|396.67|394.67|396.16|394.16|21
1609686060000|2021-01-03 15:01:00|396.65|394.65|396.52|394.52|396.75|394.75|396.48|394.48|24
1609686070000|2021-01-03 15:01:10|396.58|394.58|396.49|394.49|396.58|394.58|396.44|394.44|20
1609686080000|2021-01-03 15:01:20|396.56|394.56|396.51|394.51|396.6|394.6|396.42|394.42|23
1609686090000|2021-01-03 15:01:30|396.54|394.54|396.43|394.43|396.54|394.54|396.35|394.35|21
1609686100000|2021-01-03 15:01:40|396.4|394.4|396.85|394.85|396.85|394.85|396.4|394.4|21
1609686110000|2021-01-03 15:01:50|396.9|394.9|396.96|394.96|396.99|394.99|396.87|394.87|11
1609686120000|2021-01-03 15:02:00|396.95|394.95|396.54|394.54|396.95|394.95|396.54|394.54|20
1609686130000|2021-01-03 15:02:10|396.51|394.51|396.1|394.1|396.55|394.55|395.8|393.8|34
1609686140000|2021-01-03 15:02:20|396.09|394.09|396.07|394.07|396.39|394.39|395.96|393.96|33
1609686150000|2021-01-03 15:02:30|396.17|394.17|396.05|394.05|396.45|394.45|396.02|394.02|34
1609686160000|2021-01-03 15:02:40|396.08|394.08|395.46|393.46|396.1|394.1|395.38|393.38|29
1609686170000|2021-01-03 15:02:50|395.48|393.48|395.53|393.53|395.55|393.55|395.32|393.32|29
1609686180000|2021-01-03 15:03:00|395.58|393.58|394.8|392.8|395.77|393.77|394.8|392.8|37
1609686190000|2021-01-03 15:03:10|394.84|392.84|394.05|392.05|394.84|392.84|394.02|392.02|25
1609686200000|2021-01-03 15:03:20|394|392|393.95|391.95|394.09|392.09|393.86|391.86|29
1609686210000|2021-01-03 15:03:30|393.93|391.93|393.46|391.46|394.02|392.02|393.46|391.46|36
1609686220000|2021-01-03 15:03:40|393.48|391.48|392.84|390.84|393.8|391.8|392.78|390.78|32
1609686230000|2021-01-03 15:03:50|392.93|390.93|392.35|390.35|393.05|391.05|392.35|390.35|35
1609686240000|2021-01-03 15:04:00|392.33|390.33|392.96|390.96|393.05|391.05|391.94|389.94|37
1609686250000|2021-01-03 15:04:10|392.97|390.97|392.98|390.98|393.08|391.08|392.73|390.73|32
1609686260000|2021-01-03 15:04:20|393.1|391.1|392.83|390.83|393.4|391.4|392.65|390.65|33
1609686270000|2021-01-03 15:04:30|392.81|390.81|392.49|390.49|392.92|390.92|392.49|390.49|31
1609686280000|2021-01-03 15:04:40|392.56|390.56|391.5|389.5|392.56|390.56|391.5|389.5|31
1609686290000|2021-01-03 15:04:50|391.51|389.51|391.35|389.35|391.58|389.58|391.18|389.18|36
1609686300000|2021-01-03 15:05:00|391.34|389.34|390.74|388.74|391.43|389.43|390.66|388.66|34
1609686310000|2021-01-03 15:05:10|390.84|388.84|391.96|389.96|391.96|389.96|390.77|388.77|37
1609686320000|2021-01-03 15:05:20|391.94|389.94|391.95|389.95|392.71|390.71|391.9|389.9|37
1609686330000|2021-01-03 15:05:30|391.98|389.98|392.54|390.54|392.67|390.67|391.96|389.96|30
1609686340000|2021-01-03 15:05:40|392.51|390.51|392.93|390.93|392.94|390.94|392.51|390.51|30
1609686350000|2021-01-03 15:05:50|392.89|390.89|392.23|390.23|392.9|390.9|392.14|390.14|36
1609686360000|2021-01-03 15:06:00|392.22|390.22|390.73|388.73|392.22|390.22|390.73|388.73|35
1609686370000|2021-01-03 15:06:10|390.66|388.66|390.02|388.02|390.79|388.79|389.97|387.97|37
1609686380000|2021-01-03 15:06:20|390.13|388.13|389.53|387.53|390.13|388.13|388.93|386.93|34
1609686390000|2021-01-03 15:06:30|389.52|387.52|389.93|387.93|389.93|387.93|389.27|387.27|32
1609686400000|2021-01-03 15:06:40|389.96|387.96|390.88|388.88|390.88|388.88|389.93|387.93|32
1609686410000|2021-01-03 15:06:50|390.89|388.89|390.47|388.47|391.08|389.08|390.46|388.46|33
1609686420000|2021-01-03 15:07:00|390.55|388.55|389.99|387.99|390.55|388.55|389.86|387.86|33
1609686430000|2021-01-03 15:07:10|389.61|387.61|389.12|387.12|389.61|387.61|389.07|387.07|35
1609686440000|2021-01-03 15:07:20|389.09|387.09|389.72|387.72|389.86|387.86|389.09|387.09|36
1609686450000|2021-01-03 15:07:30|389.73|387.73|390.1|388.1|390.33|388.33|389.59|387.59|37
1609686460000|2021-01-03 15:07:40|390.14|388.14|390.65|388.65|390.72|388.72|390.14|388.14|33
1609686470000|2021-01-03 15:07:50|390.56|388.56|390.79|388.79|390.8|388.8|390.56|388.56|28
1609686480000|2021-01-03 15:08:00|390.75|388.75|390.76|388.76|390.91|388.91|390.68|388.68|32
1609686490000|2021-01-03 15:08:10|390.75|388.75|391.32|389.32|391.35|389.35|390.75|388.75|34
1609686500000|2021-01-03 15:08:20|391.33|389.33|392.23|390.23|392.25|390.25|391.33|389.33|32
1609686510000|2021-01-03 15:08:30|392.07|390.07|391.94|389.94|392.27|390.27|391.84|389.84|33
1609686520000|2021-01-03 15:08:40|391.92|389.92|393.14|391.14|393.14|391.14|391.92|389.92|30
1609686530000|2021-01-03 15:08:50|393.16|391.16|392.99|390.99|393.24|391.24|392.79|390.79|29
1609686540000|2021-01-03 15:09:00|393.06|391.06|393.4|391.4|393.53|391.53|393.06|391.06|28
1609686550000|2021-01-03 15:09:10|393.43|391.43|393.68|391.68|394.17|392.17|393.43|391.43|30
1609686560000|2021-01-03 15:09:20|393.62|391.62|394.04|392.04|394.1|392.1|393.62|391.62|34
1609686570000|2021-01-03 15:09:30|394.05|392.05|393.78|391.78|394.14|392.14|393.78|391.78|36
1609686580000|2021-01-03 15:09:40|393.75|391.75|393.55|391.55|393.89|391.89|393.55|391.55|30
1609686590000|2021-01-03 15:09:50|393.54|391.54|393.49|391.49|393.61|391.61|393.3|391.3|37
1609686600000|2021-01-03 15:10:00|393.47|391.47|392.93|390.93|393.47|391.47|392.64|390.64|33
1609686610000|2021-01-03 15:10:10|392.92|390.92|393.32|391.32|393.33|391.33|392.81|390.81|22
1609686620000|2021-01-03 15:10:20|393.41|391.41|393.44|391.44|393.8|391.8|393.41|391.41|34
1609686630000|2021-01-03 15:10:30|393.51|391.51|393.04|391.04|393.51|391.51|393.01|391.01|22
1609686640000|2021-01-03 15:10:40|393.05|391.05|392.64|390.64|393.06|391.06|392.64|390.64|21
1609686650000|2021-01-03 15:10:50|392.62|390.62|392.88|390.88|392.96|390.96|392.55|390.55|31
1609686660000|2021-01-03 15:11:00|392.89|390.89|393.41|391.41|393.49|391.49|392.89|390.89|33
1609686670000|2021-01-03 15:11:10|393.47|391.47|393.72|391.72|393.77|391.77|393.45|391.45|32
1609686680000|2021-01-03 15:11:20|393.74|391.74|393.5|391.5|393.78|391.78|393.45|391.45|30
1609686690000|2021-01-03 15:11:30|393.47|391.47|393.43|391.43|393.47|391.47|393.18|391.18|31
1609686700000|2021-01-03 15:11:40|393.47|391.47|392.92|390.92|393.47|391.47|392.92|390.92|29
1609686710000|2021-01-03 15:11:50|392.91|390.91|393.2|391.2|393.28|391.28|392.87|390.87|26
1609686720000|2021-01-03 15:12:00|393.09|391.09|392.46|390.46|393.23|391.23|392.46|390.46|29
1609686730000|2021-01-03 15:12:10|392.45|390.45|392.28|390.28|392.48|390.48|392.26|390.26|29
1609686740000|2021-01-03 15:12:20|392.27|390.27|391.69|389.69|392.36|390.36|391.65|389.65|35
1609686750000|2021-01-03 15:12:30|391.68|389.68|392.03|390.03|392.03|390.03|391.2|389.2|30
1609686760000|2021-01-03 15:12:40|392.07|390.07|391.76|389.76|392.37|390.37|391.48|389.48|36
1609686770000|2021-01-03 15:12:50|391.78|389.78|391.53|389.53|391.86|389.86|391.53|389.53|33
1609686780000|2021-01-03 15:13:00|391.52|389.52|391.28|389.28|391.53|389.53|390.77|388.77|33
1609686790000|2021-01-03 15:13:10|391.34|389.34|391.62|389.62|391.78|389.78|391.33|389.33|33
1609686800000|2021-01-03 15:13:20|391.69|389.69|392.22|390.22|392.22|390.22|391.66|389.66|32
1609686810000|2021-01-03 15:13:30|392.21|390.21|392.03|390.03|392.3|390.3|391.94|389.94|21
1609686820000|2021-01-03 15:13:40|392.05|390.05|391.97|389.97|392.17|390.17|391.97|389.97|26
1609686830000|2021-01-03 15:13:50|391.96|389.96|392.66|390.66|392.66|390.66|391.93|389.93|30
1609686840000|2021-01-03 15:14:00|392.65|390.65|392.26|390.26|392.67|390.67|392.26|390.26|25
1609686850000|2021-01-03 15:14:10|392.3|390.3|392.5|390.5|392.56|390.56|392.29|390.29|27
1609686860000|2021-01-03 15:14:20|392.51|390.51|392.51|390.51|392.52|390.52|392.32|390.32|30
1609686870000|2021-01-03 15:14:30|392.49|390.49|392.05|390.05|392.65|390.65|392.05|390.05|29
1609686880000|2021-01-03 15:14:40|392.08|390.08|392.19|390.19|392.31|390.31|392.05|390.05|25
1609686890000|2021-01-03 15:14:50|392.21|390.21|391.89|389.89|392.33|390.33|391.89|389.89|29
1609686900000|2021-01-03 15:15:00|391.85|389.85|391.18|389.18|391.94|389.94|391.18|389.18|29
1609686910000|2021-01-03 15:15:10|391.11|389.11|391.96|389.96|392.04|390.04|391.06|389.06|34
1609686920000|2021-01-03 15:15:20|391.97|389.97|392.53|390.53|392.53|390.53|391.97|389.97|31
1609686930000|2021-01-03 15:15:30|392.54|390.54|393.03|391.03|393.07|391.07|392.43|390.43|25
1609686940000|2021-01-03 15:15:40|393.04|391.04|393.28|391.28|393.34|391.34|392.48|390.48|33
1609686950000|2021-01-03 15:15:50|393.32|391.32|393.93|391.93|393.93|391.93|393.18|391.18|36
1609686960000|2021-01-03 15:16:00|393.94|391.94|393.43|391.43|393.94|391.94|393.43|391.43|25
1609686970000|2021-01-03 15:16:10|393.52|391.52|393.85|391.85|393.89|391.89|393.44|391.44|26
1609686980000|2021-01-03 15:16:20|393.84|391.84|394.09|392.09|394.09|392.09|393.73|391.73|17
1609686990000|2021-01-03 15:16:30|394.11|392.11|394.09|392.09|394.16|392.16|394.01|392.01|26
1609687000000|2021-01-03 15:16:40|394.11|392.11|394.24|392.24|394.28|392.28|394.09|392.09|15
1609687010000|2021-01-03 15:16:50|394.27|392.27|394.42|392.42|394.56|392.56|394.27|392.27|22
1609687020000|2021-01-03 15:17:00|394.51|392.51|394.53|392.53|394.7|392.7|394.45|392.45|26
1609687030000|2021-01-03 15:17:10|394.52|392.52|395.16|393.16|395.23|393.23|394.48|392.48|28
1609687040000|2021-01-03 15:17:20|395.19|393.19|394.94|392.94|395.23|393.23|394.9|392.9|25
1609687050000|2021-01-03 15:17:30|394.95|392.95|394.23|392.23|394.97|392.97|394.12|392.12|33
1609687060000|2021-01-03 15:17:40|394.28|392.28|394.66|392.66|394.83|392.83|394.28|392.28|32
1609687070000|2021-01-03 15:17:50|394.61|392.61|393.99|391.99|394.64|392.64|393.93|391.93|31
1609687080000|2021-01-03 15:18:00|394|392|394.4|392.4|394.64|392.64|394|392|35
1609687090000|2021-01-03 15:18:10|394.39|392.39|394.94|392.94|395|393|394.39|392.39|33
1609687100000|2021-01-03 15:18:20|394.95|392.95|395.22|393.22|395.45|393.45|394.95|392.95|22
1609687110000|2021-01-03 15:18:30|395.24|393.24|394.8|392.8|395.26|393.26|394.8|392.8|28
1609687120000|2021-01-03 15:18:40|394.81|392.81|394.89|392.89|395.04|393.04|394.81|392.81|26
1609687130000|2021-01-03 15:18:50|394.9|392.9|394.77|392.77|394.93|392.93|394.77|392.77|29
1609687140000|2021-01-03 15:19:00|394.76|392.76|393.65|391.65|394.77|392.77|393.65|391.65|36
1609687150000|2021-01-03 15:19:10|393.62|391.62|393.62|391.62|393.98|391.98|393.62|391.62|30
1609687160000|2021-01-03 15:19:20|393.63|391.63|393.97|391.97|394.1|392.1|393.62|391.62|33
1609687170000|2021-01-03 15:19:30|393.91|391.91|393.83|391.83|394.21|392.21|393.8|391.8|31
1609687180000|2021-01-03 15:19:40|393.72|391.72|394.32|392.32|394.32|392.32|393.66|391.66|32
1609687190000|2021-01-03 15:19:50|394.33|392.33|394.26|392.26|394.51|392.51|394.08|392.08|36
1609687200000|2021-01-03 15:20:00|394.16|392.16|394.76|392.76|394.76|392.76|394.11|392.11|27
1609687210000|2021-01-03 15:20:10|394.75|392.75|395.06|393.06|395.06|393.06|394.65|392.65|25
1609687220000|2021-01-03 15:20:20|395.04|393.04|395.43|393.43|395.53|393.53|395.01|393.01|28
1609687230000|2021-01-03 15:20:30|395.44|393.44|396.12|394.12|396.13|394.13|395.15|393.15|24
1609687240000|2021-01-03 15:20:40|396.13|394.13|396.37|394.37|396.37|394.37|396.01|394.01|27
1609687250000|2021-01-03 15:20:50|396.36|394.36|395.54|393.54|396.44|394.44|395.42|393.42|29
1609687260000|2021-01-03 15:21:00|395.49|393.49|395.5|393.5|395.86|393.86|395.37|393.37|31
1609687270000|2021-01-03 15:21:10|395.49|393.49|394.99|392.99|395.49|393.49|394.85|392.85|34
1609687280000|2021-01-03 15:21:20|394.9|392.9|394.91|392.91|394.95|392.95|394.06|392.06|37
1609687290000|2021-01-03 15:21:30|394.84|392.84|394.56|392.56|395|393|394.47|392.47|35
1609687300000|2021-01-03 15:21:40|394.59|392.59|393.98|391.98|394.62|392.62|393.94|391.94|34
1609687310000|2021-01-03 15:21:50|393.96|391.96|393.88|391.88|393.99|391.99|393.64|391.64|35
1609687320000|2021-01-03 15:22:00|393.91|391.91|393.73|391.73|393.97|391.97|393.62|391.62|37
1609687330000|2021-01-03 15:22:10|393.78|391.78|393.86|391.86|393.89|391.89|393.43|391.43|33
1609687340000|2021-01-03 15:22:20|393.81|391.81|394.07|392.07|394.13|392.13|393.81|391.81|35
1609687350000|2021-01-03 15:22:30|394.12|392.12|394.25|392.25|394.33|392.33|394.07|392.07|27
1609687360000|2021-01-03 15:22:40|394.26|392.26|394.59|392.59|394.62|392.62|394.17|392.17|34
1609687370000|2021-01-03 15:22:50|394.55|392.55|394.17|392.17|394.64|392.64|394.17|392.17|28
1609687380000|2021-01-03 15:23:00|394.18|392.18|393.47|391.47|394.2|392.2|393.45|391.45|33
1609687390000|2021-01-03 15:23:10|393.45|391.45|394.18|392.18|394.3|392.3|393.41|391.41|35
1609687400000|2021-01-03 15:23:20|394.16|392.16|394|392|394.36|392.36|393.91|391.91|35
1609687410000|2021-01-03 15:23:30|393.98|391.98|394.3|392.3|394.35|392.35|393.98|391.98|33
1609687420000|2021-01-03 15:23:40|394.22|392.22|393.85|391.85|394.22|392.22|393.73|391.73|35
1609687430000|2021-01-03 15:23:50|393.79|391.79|393.69|391.69|393.82|391.82|393.62|391.62|34
1609687440000|2021-01-03 15:24:00|393.63|391.63|392.88|390.88|393.8|391.8|392.61|390.61|30
1609687450000|2021-01-03 15:24:10|392.9|390.9|393.53|391.53|393.54|391.54|392.9|390.9|24
1609687460000|2021-01-03 15:24:20|393.38|391.38|392.79|390.79|393.38|391.38|392.79|390.79|30
1609687470000|2021-01-03 15:24:30|392.77|390.77|393.81|391.81|393.81|391.81|392.41|390.41|38
1609687480000|2021-01-03 15:24:40|393.88|391.88|393.85|391.85|393.88|391.88|393.33|391.33|35
1609687490000|2021-01-03 15:24:50|393.89|391.89|393.94|391.94|394.13|392.13|393.88|391.88|34
1609687500000|2021-01-03 15:25:00|393.93|391.93|393.81|391.81|394.05|392.05|393.74|391.74|32
1609687510000|2021-01-03 15:25:10|393.72|391.72|392.94|390.94|393.79|391.79|392.73|390.73|32
1609687520000|2021-01-03 15:25:20|392.79|390.79|392.45|390.45|392.96|390.96|392.35|390.35|34
1609687530000|2021-01-03 15:25:30|392.4|390.4|391.62|389.62|392.46|390.46|391.49|389.49|36
1609687540000|2021-01-03 15:25:40|391.69|389.69|392.01|390.01|392.11|390.11|391.69|389.69|35
1609687550000|2021-01-03 15:25:50|391.9|389.9|392.3|390.3|392.39|390.39|391.84|389.84|31
1609687560000|2021-01-03 15:26:00|392.26|390.26|390.95|388.95|392.26|390.26|390.95|388.95|36
1609687570000|2021-01-03 15:26:10|390.94|388.94|390.48|388.48|391.04|389.04|390.4|388.4|31
1609687580000|2021-01-03 15:26:20|390.38|388.38|390.01|388.01|390.49|388.49|389.98|387.98|31
1609687590000|2021-01-03 15:26:30|390.02|388.02|390.9|388.9|390.9|388.9|389.95|387.95|35
1609687600000|2021-01-03 15:26:40|390.91|388.91|391.03|389.03|391.22|389.22|390.67|388.67|34
1609687610000|2021-01-03 15:26:50|391.01|389.01|390.87|388.87|391.01|389.01|390.87|388.87|30
1609687620000|2021-01-03 15:27:00|390.83|388.83|390.15|388.15|390.85|388.85|390.15|388.15|30
1609687630000|2021-01-03 15:27:10|390.17|388.17|390.36|388.36|390.66|388.66|390.1|388.1|36
1609687640000|2021-01-03 15:27:20|390.32|388.32|389.92|387.92|390.32|388.32|389.9|387.9|28
1609687650000|2021-01-03 15:27:30|389.99|387.99|390.1|388.1|390.17|388.17|389.89|387.89|27
1609687660000|2021-01-03 15:27:40|390.09|388.09|389.83|387.83|390.43|388.43|389.77|387.77|32
1609687670000|2021-01-03 15:27:50|389.84|387.84|388.98|386.98|389.95|387.95|388.98|386.98|33
1609687680000|2021-01-03 15:28:00|388.97|386.97|389.29|387.29|389.47|387.47|388.79|386.79|34
1609687690000|2021-01-03 15:28:10|389.3|387.3|389.26|387.26|389.32|387.32|389.11|387.11|26
1609687700000|2021-01-03 15:28:20|389.27|387.27|389.54|387.54|389.59|387.59|389.24|387.24|23
1609687710000|2021-01-03 15:28:30|389.52|387.52|390.07|388.07|390.07|388.07|389.44|387.44|24
1609687720000|2021-01-03 15:28:40|390.08|388.08|390.17|388.17|390.23|388.23|390.07|388.07|21
1609687730000|2021-01-03 15:28:50|390.22|388.22|390.17|388.17|390.26|388.26|390.17|388.17|21
1609687740000|2021-01-03 15:29:00|390.11|388.11|389.48|387.48|390.11|388.11|389.42|387.42|32
1609687750000|2021-01-03 15:29:10|389.47|387.47|389.14|387.14|389.47|387.47|389.05|387.05|33
1609687760000|2021-01-03 15:29:20|389.12|387.12|389.15|387.15|389.3|387.3|388.95|386.95|35
1609687770000|2021-01-03 15:29:30|389.13|387.13|389.15|387.15|389.15|387.15|389|387|30
1609687780000|2021-01-03 15:29:40|389.14|387.14|389.08|387.08|389.22|387.22|389.04|387.04|25
1609687790000|2021-01-03 15:29:50|389.07|387.07|388.84|386.84|389.12|387.12|388.81|386.81|30
1609687800000|2021-01-03 15:30:00|388.81|386.81|388.15|386.15|388.86|386.86|388.09|386.09|31
1609687810000|2021-01-03 15:30:10|388.14|386.14|388.28|386.28|388.61|386.61|388.07|386.07|36
1609687820000|2021-01-03 15:30:20|388.26|386.26|387.3|385.3|388.29|386.29|387.3|385.3|35
1609687830000|2021-01-03 15:30:30|387.29|385.29|386.91|384.91|387.29|385.29|386.73|384.73|33
1609687840000|2021-01-03 15:30:40|386.9|384.9|386.98|384.98|387.13|385.13|386.76|384.76|33
1609687850000|2021-01-03 15:30:50|387.07|385.07|386.26|384.26|387.07|385.07|386.26|384.26|28
1609687860000|2021-01-03 15:31:00|386.28|384.28|387.15|385.15|387.15|385.15|386.28|384.28|32
1609687870000|2021-01-03 15:31:10|387.06|385.06|387.89|385.89|388.19|386.19|386.91|384.91|37
1609687880000|2021-01-03 15:31:20|387.86|385.86|386.73|384.73|388.04|386.04|386.7|384.7|36
1609687890000|2021-01-03 15:31:30|386.74|384.74|387.01|385.01|387.4|385.4|386.56|384.56|35
1609687900000|2021-01-03 15:31:40|386.98|384.98|387.12|385.12|387.18|385.18|386.82|384.82|32
1609687910000|2021-01-03 15:31:50|387.13|385.13|387.82|385.82|387.93|385.93|387.13|385.13|34
1609687920000|2021-01-03 15:32:00|387.83|385.83|388.44|386.44|388.65|386.65|387.67|385.67|35
1609687930000|2021-01-03 15:32:10|388.65|386.65|388.95|386.95|389.07|387.07|388.43|386.43|35
1609687940000|2021-01-03 15:32:20|389.55|387.55|389.79|387.79|389.94|387.94|389.41|387.41|38
1609687950000|2021-01-03 15:32:30|389.76|387.76|390.22|388.22|390.3|388.3|389.48|387.48|34
1609687960000|2021-01-03 15:32:40|390.23|388.23|390.73|388.73|390.96|388.96|390.23|388.23|37
1609687970000|2021-01-03 15:32:50|390.82|388.82|391.14|389.14|391.15|389.15|390.8|388.8|29
1609687980000|2021-01-03 15:33:00|391.09|389.09|391.09|389.09|391.17|389.17|391.05|389.05|27
1609687990000|2021-01-03 15:33:10|391.12|389.12|390.94|388.94|391.49|389.49|390.94|388.94|31
1609688000000|2021-01-03 15:33:20|390.92|388.92|390.47|388.47|390.92|388.92|390.15|388.15|35
1609688010000|2021-01-03 15:33:30|390.45|388.45|390.76|388.76|391.14|389.14|390.45|388.45|33
1609688020000|2021-01-03 15:33:40|390.74|388.74|391.36|389.36|391.42|389.42|390.73|388.73|30
1609688030000|2021-01-03 15:33:50|391.29|389.29|391.43|389.43|391.47|389.47|391.29|389.29|26
1609688040000|2021-01-03 15:34:00|391.5|389.5|391.43|389.43|391.89|389.89|391.43|389.43|35
1609688050000|2021-01-03 15:34:10|391.42|389.42|391.95|389.95|392.06|390.06|391.42|389.42|32
1609688060000|2021-01-03 15:34:20|392.02|390.02|392.19|390.19|392.27|390.27|391.95|389.95|19
1609688070000|2021-01-03 15:34:30|392.13|390.13|392.19|390.19|392.32|390.32|392.13|390.13|15
1609688080000|2021-01-03 15:34:40|392.17|390.17|393.2|391.2|393.2|391.2|392.05|390.05|8
1609688090000|2021-01-03 15:34:50|393.3|391.3|393.63|391.63|393.66|391.66|393.3|391.3|26
1609688100000|2021-01-03 15:35:00|393.6|391.6|392.89|390.89|393.6|391.6|392.83|390.83|34
1609688110000|2021-01-03 15:35:10|392.88|390.88|392.61|390.61|392.88|390.88|392.54|390.54|30
1609688120000|2021-01-03 15:35:20|392.66|390.66|392.87|390.87|393.08|391.08|392.66|390.66|30
1609688130000|2021-01-03 15:35:30|392.95|390.95|393.06|391.06|393.35|391.35|392.93|390.93|28
1609688140000|2021-01-03 15:35:40|393.05|391.05|393.42|391.42|393.42|391.42|392.84|390.84|21
1609688150000|2021-01-03 15:35:50|393.43|391.43|393.3|391.3|393.6|391.6|393.29|391.29|32
1609688160000|2021-01-03 15:36:00|393.25|391.25|393.34|391.34|393.39|391.39|393.15|391.15|25
1609688170000|2021-01-03 15:36:10|393.49|391.49|393.92|391.92|393.92|391.92|393.46|391.46|27
1609688180000|2021-01-03 15:36:20|393.89|391.89|394.03|392.03|394.09|392.09|393.89|391.89|28
1609688190000|2021-01-03 15:36:30|394.07|392.07|393.53|391.53|394.07|392.07|393.5|391.5|32
1609688200000|2021-01-03 15:36:40|393.63|391.63|393.71|391.71|393.89|391.89|393.63|391.63|29
1609688210000|2021-01-03 15:36:50|393.98|391.98|393.54|391.54|393.98|391.98|393.54|391.54|23
1609688220000|2021-01-03 15:37:00|393.56|391.56|392.53|390.53|393.58|391.58|392.53|390.53|28
1609688230000|2021-01-03 15:37:10|392.64|390.64|392.75|390.75|392.94|390.94|392.64|390.64|31
1609688240000|2021-01-03 15:37:20|392.72|390.72|393.32|391.32|393.42|391.42|392.7|390.7|29
1609688250000|2021-01-03 15:37:30|393.3|391.3|393.26|391.26|393.57|391.57|393.17|391.17|29
1609688260000|2021-01-03 15:37:40|393.32|391.32|393.19|391.19|393.36|391.36|393|391|33
1609688270000|2021-01-03 15:37:50|393.18|391.18|393.19|391.19|393.37|391.37|393.18|391.18|25
1609688280000|2021-01-03 15:38:00|393.17|391.17|393.39|391.39|393.4|391.4|393.09|391.09|26
1609688290000|2021-01-03 15:38:10|393.4|391.4|393.49|391.49|393.59|391.59|393.35|391.35|13
1609688300000|2021-01-03 15:38:20|393.54|391.54|393.3|391.3|393.55|391.55|393.3|391.3|20
1609688310000|2021-01-03 15:38:30|393.36|391.36|393.56|391.56|393.57|391.57|393.36|391.36|16
1609688320000|2021-01-03 15:38:40|393.57|391.57|393.58|391.58|393.58|391.58|393.46|391.46|10
1609688330000|2021-01-03 15:38:50|393.59|391.59|393.53|391.53|393.64|391.64|393.49|391.49|15
1609688340000|2021-01-03 15:39:00|393.54|391.54|392.8|390.8|393.66|391.66|392.76|390.76|28
1609688350000|2021-01-03 15:39:10|392.75|390.75|392.67|390.67|392.8|390.8|392.42|390.42|34
1609688360000|2021-01-03 15:39:20|392.66|390.66|392.77|390.77|392.77|390.77|392.44|390.44|25
1609688370000|2021-01-03 15:39:30|392.7|390.7|392.68|390.68|392.75|390.75|392.64|390.64|25
1609688380000|2021-01-03 15:39:40|392.69|390.69|392.32|390.32|392.69|390.69|392.26|390.26|27
1609688390000|2021-01-03 15:39:50|392.23|390.23|392.57|390.57|392.78|390.78|392.23|390.23|30
1609688400000|2021-01-03 15:40:00|392.56|390.56|392.32|390.32|392.56|390.56|392.19|390.19|28
1609688410000|2021-01-03 15:40:10|392.35|390.35|392.06|390.06|392.35|390.35|391.74|389.74|26
1609688420000|2021-01-03 15:40:20|392.07|390.07|392.42|390.42|392.44|390.44|392.07|390.07|28
1609688430000|2021-01-03 15:40:30|392.33|390.33|391.74|389.74|392.33|390.33|391.51|389.51|34
1609688440000|2021-01-03 15:40:40|391.78|389.78|391.08|389.08|391.9|389.9|390.78|388.78|32
1609688450000|2021-01-03 15:40:50|391.07|389.07|391.73|389.73|391.78|389.78|390.76|388.76|37
1609688460000|2021-01-03 15:41:00|391.72|389.72|391.78|389.78|391.97|389.97|391.72|389.72|30
1609688470000|2021-01-03 15:41:10|391.77|389.77|391.44|389.44|391.77|389.77|391.4|389.4|21
1609688480000|2021-01-03 15:41:20|391.41|389.41|392.05|390.05|392.05|390.05|391.4|389.4|16
1609688490000|2021-01-03 15:41:30|392.06|390.06|392.03|390.03|392.09|390.09|391.74|389.74|30
1609688500000|2021-01-03 15:41:40|392.04|390.04|392.23|390.23|392.29|390.29|391.53|389.53|31
1609688510000|2021-01-03 15:41:50|392.24|390.24|392.46|390.46|392.58|390.58|392.24|390.24|22
1609688520000|2021-01-03 15:42:00|392.41|390.41|392.62|390.62|392.74|390.74|392.41|390.41|28
1609688530000|2021-01-03 15:42:10|392.65|390.65|392.63|390.63|392.66|390.66|392.54|390.54|10
1609688540000|2021-01-03 15:42:20|392.57|390.57|392.86|390.86|392.89|390.89|392.5|390.5|21
1609688550000|2021-01-03 15:42:30|392.88|390.88|392.66|390.66|393.17|391.17|392.63|390.63|31
1609688560000|2021-01-03 15:42:40|392.75|390.75|393.22|391.22|393.48|391.48|392.75|390.75|33
1609688570000|2021-01-03 15:42:50|393.24|391.24|393.66|391.66|393.69|391.69|393.24|391.24|34
1609688580000|2021-01-03 15:43:00|393.71|391.71|394.03|392.03|394.03|392.03|393.71|391.71|24
1609688590000|2021-01-03 15:43:10|393.99|391.99|394.3|392.3|394.3|392.3|393.99|391.99|29
1609688600000|2021-01-03 15:43:20|394.28|392.28|394.38|392.38|394.53|392.53|394.17|392.17|28
1609688610000|2021-01-03 15:43:30|394.39|392.39|394.01|392.01|394.5|392.5|394.01|392.01|25
1609688620000|2021-01-03 15:43:40|394.08|392.08|394.35|392.35|394.35|392.35|394.04|392.04|19
1609688630000|2021-01-03 15:43:50|394.36|392.36|394.06|392.06|394.56|392.56|393.95|391.95|30
1609688640000|2021-01-03 15:44:00|394|392|393.96|391.96|394.09|392.09|393.95|391.95|26
1609688650000|2021-01-03 15:44:10|393.98|391.98|394.06|392.06|394.16|392.16|393.96|391.96|24
1609688660000|2021-01-03 15:44:20|394.05|392.05|394.1|392.1|394.17|392.17|393.89|391.89|33
1609688670000|2021-01-03 15:44:30|394.11|392.11|394.36|392.36|394.38|392.38|394.11|392.11|24
1609688680000|2021-01-03 15:44:40|394.34|392.34|394.07|392.07|394.38|392.38|394.07|392.07|29
1609688690000|2021-01-03 15:44:50|394.05|392.05|393.95|391.95|394.16|392.16|393.88|391.88|29
1609688700000|2021-01-03 15:45:00|393.94|391.94|394.43|392.43|394.43|392.43|393.93|391.93|28
1609688710000|2021-01-03 15:45:10|394.4|392.4|394.53|392.53|394.53|392.53|394.32|392.32|27
1609688720000|2021-01-03 15:45:20|394.44|392.44|394.45|392.45|394.61|392.61|394.44|392.44|24
1609688730000|2021-01-03 15:45:30|394.48|392.48|394.57|392.57|394.71|392.71|394.45|392.45|23
1609688740000|2021-01-03 15:45:40|394.56|392.56|394.65|392.65|395.15|393.15|394.4|392.4|21
1609688750000|2021-01-03 15:45:50|394.64|392.64|396.27|394.27|396.27|394.27|394.64|392.64|21
1609688760000|2021-01-03 15:46:00|396.26|394.26|396.2|394.2|396.28|394.28|395.84|393.84|24
1609688770000|2021-01-03 15:46:10|396.09|394.09|396.4|394.4|396.4|394.4|395.72|393.72|30
1609688780000|2021-01-03 15:46:20|396.44|394.44|396.51|394.51|396.51|394.51|396.24|394.24|18
1609688790000|2021-01-03 15:46:30|396.47|394.47|395.89|393.89|396.75|394.75|395.86|393.86|37
1609688800000|2021-01-03 15:46:40|395.87|393.87|395.97|393.97|396.2|394.2|395.67|393.67|35
1609688810000|2021-01-03 15:46:50|395.98|393.98|396.39|394.39|396.4|394.4|395.95|393.95|33
1609688820000|2021-01-03 15:47:00|396.37|394.37|396.17|394.17|396.38|394.38|396.02|394.02|27
1609688830000|2021-01-03 15:47:10|396.16|394.16|396.45|394.45|396.45|394.45|396.07|394.07|30
1609688840000|2021-01-03 15:47:20|396.43|394.43|396.54|394.54|396.74|394.74|396.38|394.38|27
1609688850000|2021-01-03 15:47:30|396.57|394.57|396.7|394.7|396.74|394.74|396.51|394.51|20
1609688860000|2021-01-03 15:47:40|396.69|394.69|396.52|394.52|396.72|394.72|395.76|393.76|25
1609688870000|2021-01-03 15:47:50|396.51|394.51|396.41|394.41|396.51|394.51|395.23|393.23|29
1609688880000|2021-01-03 15:48:00|396.38|394.38|396.23|394.23|396.43|394.43|396.22|394.22|21
1609688890000|2021-01-03 15:48:10|396.22|394.22|395.87|393.87|396.25|394.25|395.85|393.85|32
1609688900000|2021-01-03 15:48:20|395.88|393.88|395.63|393.63|395.88|393.88|395.6|393.6|30
1609688910000|2021-01-03 15:48:30|395.66|393.66|395.99|393.99|396.01|394.01|395.63|393.63|22
1609688920000|2021-01-03 15:48:40|395.95|393.95|396.65|394.65|396.69|394.69|395.95|393.95|22
1609688930000|2021-01-03 15:48:50|396.64|394.64|396.62|394.62|396.69|394.69|396.55|394.55|31
1609688940000|2021-01-03 15:49:00|396.59|394.59|396.8|394.8|396.8|394.8|396.53|394.53|20
1609688950000|2021-01-03 15:49:10|396.79|394.79|397.13|395.13|397.14|395.14|396.77|394.77|18
1609688960000|2021-01-03 15:49:20|397.11|395.11|397.21|395.21|397.48|395.48|397|395|15
1609688970000|2021-01-03 15:49:30|397.23|395.23|397.18|395.18|397.33|395.33|397.18|395.18|20
1609688980000|2021-01-03 15:49:40|397.25|395.25|397.56|395.56|397.84|395.84|397|395|34
1609688990000|2021-01-03 15:49:50|397.53|395.53|397.35|395.35|397.55|395.55|396.46|394.46|33
1609689000000|2021-01-03 15:50:00|397.39|395.39|397.85|395.85|397.85|395.85|397.34|395.34|29
1609689010000|2021-01-03 15:50:10|397.84|395.84|398|396|398.07|396.07|397.63|395.63|32
1609689020000|2021-01-03 15:50:20|398.03|396.03|398.01|396.01|398.07|396.07|397.97|395.97|28
1609689030000|2021-01-03 15:50:30|398|396|397.67|395.67|398.23|396.23|397.61|395.61|26
1609689040000|2021-01-03 15:50:40|397.75|395.75|398.01|396.01|398.03|396.03|397.75|395.75|31
1609689050000|2021-01-03 15:50:50|397.99|395.99|398.11|396.11|398.31|396.31|397.99|395.99|25
1609689060000|2021-01-03 15:51:00|398.19|396.19|398.99|396.99|399.08|397.08|398.19|396.19|30
1609689070000|2021-01-03 15:51:10|399.01|397.01|399.22|397.22|399.22|397.22|398.96|396.96|27
1609689080000|2021-01-03 15:51:20|399.14|397.14|399.03|397.03|399.19|397.19|398.92|396.92|28
1609689090000|2021-01-03 15:51:30|399.76|397.76|399.19|397.19|399.78|397.78|399.19|397.19|21
1609689100000|2021-01-03 15:51:40|398.96|396.96|398.48|396.48|399.12|397.12|398.42|396.42|33
1609689110000|2021-01-03 15:51:50|398.46|396.46|397.82|395.82|398.5|396.5|397.8|395.8|32
1609689120000|2021-01-03 15:52:00|397.8|395.8|398.73|396.73|398.73|396.73|397.59|395.59|37
1609689130000|2021-01-03 15:52:10|398.74|396.74|398.65|396.65|398.86|396.86|398.53|396.53|34
1609689140000|2021-01-03 15:52:20|398.66|396.66|398.22|396.22|398.71|396.71|398.17|396.17|27
1609689150000|2021-01-03 15:52:30|398.2|396.2|399.09|397.09|399.09|397.09|398.2|396.2|32
1609689160000|2021-01-03 15:52:40|399.1|397.1|399.05|397.05|399.24|397.24|398.94|396.94|32
1609689170000|2021-01-03 15:52:50|399.07|397.07|399.08|397.08|399.24|397.24|399.03|397.03|30
1609689180000|2021-01-03 15:53:00|399.24|397.24|398.6|396.6|399.37|397.37|398.48|396.48|34
1609689190000|2021-01-03 15:53:10|398.58|396.58|398.75|396.75|399.03|397.03|398.58|396.58|36
1609689200000|2021-01-03 15:53:20|398.73|396.73|398.56|396.56|398.78|396.78|398.36|396.36|32
1609689210000|2021-01-03 15:53:30|398.57|396.57|398.7|396.7|398.84|396.84|398.43|396.43|31
1609689220000|2021-01-03 15:53:40|398.71|396.71|398.8|396.8|398.8|396.8|398.58|396.58|29
1609689230000|2021-01-03 15:53:50|398.78|396.78|398.97|396.97|399.05|397.05|398.77|396.77|30
1609689240000|2021-01-03 15:54:00|398.98|396.98|398.48|396.48|399.03|397.03|398.13|396.13|30
1609689250000|2021-01-03 15:54:10|398.43|396.43|398.36|396.36|398.57|396.57|398.36|396.36|29
1609689260000|2021-01-03 15:54:20|398.35|396.35|398.68|396.68|398.79|396.79|398.27|396.27|37
1609689270000|2021-01-03 15:54:30|398.69|396.69|398.69|396.69|398.69|396.69|398.41|396.41|30
1609689280000|2021-01-03 15:54:40|398.59|396.59|398.63|396.63|398.69|396.69|398.52|396.52|32
1609689290000|2021-01-03 15:54:50|398.61|396.61|398.61|396.61|398.68|396.68|398.51|396.51|25
1609689300000|2021-01-03 15:55:00|398.62|396.62|398.92|396.92|399.04|397.04|398.62|396.62|29
1609689310000|2021-01-03 15:55:10|398.93|396.93|399.19|397.19|399.19|397.19|398.84|396.84|28
1609689320000|2021-01-03 15:55:20|399.21|397.21|399.06|397.06|399.21|397.21|399.01|397.01|22
1609689330000|2021-01-03 15:55:30|399.07|397.07|398.66|396.66|399.07|397.07|398.65|396.65|25
1609689340000|2021-01-03 15:55:40|398.61|396.61|399.46|397.46|399.46|397.46|398.48|396.48|31
1609689350000|2021-01-03 15:55:50|399.45|397.45|399.73|397.73|399.74|397.74|399.45|397.45|20
1609689360000|2021-01-03 15:56:00|399.72|397.72|399.75|397.75|399.77|397.77|399.67|397.67|27
1609689370000|2021-01-03 15:56:10|399.74|397.74|399.68|397.68|399.74|397.74|399.67|397.67|22
1609689380000|2021-01-03 15:56:20|399.67|397.67|399.69|397.69|399.79|397.79|399.67|397.67|22
1609689390000|2021-01-03 15:56:30|399.68|397.68|399.7|397.7|399.71|397.71|399.65|397.65|22
1609689400000|2021-01-03 15:56:40|399.72|397.72|399.84|397.84|399.93|397.93|399.71|397.71|23
1609689410000|2021-01-03 15:56:50|399.86|397.86|399.71|397.71|399.86|397.86|399.67|397.67|26
1609689420000|2021-01-03 15:57:00|399.75|397.75|399.67|397.67|399.78|397.78|399.66|397.66|26
1609689430000|2021-01-03 15:57:10|399.69|397.69|399.89|397.89|399.95|397.95|399.69|397.69|17
1609689440000|2021-01-03 15:57:20|399.88|397.88|399.74|397.74|399.88|397.88|399.59|397.59|31
1609689450000|2021-01-03 15:57:30|399.78|397.78|399.71|397.71|399.8|397.8|399.57|397.57|31
1609689460000|2021-01-03 15:57:40|399.7|397.7|399.56|397.56|399.77|397.77|399.55|397.55|28
1609689470000|2021-01-03 15:57:50|399.57|397.57|399.91|397.91|399.96|397.96|399.55|397.55|28
1609689480000|2021-01-03 15:58:00|399.88|397.88|400.11|398.11|400.17|398.17|399.86|397.86|14
1609689490000|2021-01-03 15:58:10|400.15|398.15|400.43|398.43|400.53|398.53|400.02|398.02|27
1609689500000|2021-01-03 15:58:20|400.48|398.48|400.32|398.32|400.48|398.48|400.25|398.25|29
1609689510000|2021-01-03 15:58:30|400.29|398.29|400.12|398.12|400.35|398.35|400.1|398.1|29
1609689520000|2021-01-03 15:58:40|400.1|398.1|400.31|398.31|400.49|398.49|400.1|398.1|31
1609689530000|2021-01-03 15:58:50|400.23|398.23|399.95|397.95|400.34|398.34|399.95|397.95|30
1609689540000|2021-01-03 15:59:00|399.94|397.94|399.69|397.69|399.96|397.96|399.58|397.58|33
1609689550000|2021-01-03 15:59:10|399.67|397.67|400.14|398.14|400.17|398.17|399.67|397.67|28
1609689560000|2021-01-03 15:59:20|400.15|398.15|399.77|397.77|400.15|398.15|399.6|397.6|29
1609689570000|2021-01-03 15:59:30|399.76|397.76|399.19|397.19|399.79|397.79|399.16|397.16|35
1609689580000|2021-01-03 15:59:40|399.2|397.2|399.11|397.11|399.29|397.29|398.89|396.89|37
1609689590000|2021-01-03 15:59:50|399.17|397.17|398.93|396.93|399.32|397.32|398.93|396.93|29
1609689600000|2021-01-03 16:00:00|398.91|396.91|399.69|397.69|399.71|397.71|398.85|396.85|32
1609689610000|2021-01-03 16:00:10|399.73|397.73|400.99|398.99|401.01|399.01|399.62|397.62|25
1609689620000|2021-01-03 16:00:20|401.02|399.02|400.73|398.73|401.07|399.07|400.49|398.49|34
1609689630000|2021-01-03 16:00:30|400.71|398.71|400.75|398.75|400.83|398.83|400.68|398.68|19
1609689640000|2021-01-03 16:00:40|400.72|398.72|400.74|398.74|400.97|398.97|400.5|398.5|21
1609689650000|2021-01-03 16:00:50|400.87|398.87|401.83|399.83|401.83|399.83|400.81|398.81|25
1609689660000|2021-01-03 16:01:00|401.77|399.77|402.44|400.44|402.76|400.76|401.76|399.76|29
1609689670000|2021-01-03 16:01:10|402.37|400.37|402.46|400.46|402.78|400.78|401.65|399.65|33
1609689680000|2021-01-03 16:01:20|402.42|400.42|402.95|400.95|402.98|400.98|402.38|400.38|34
1609689690000|2021-01-03 16:01:30|402.92|400.92|402.82|400.82|402.94|400.94|402.44|400.44|30
1609689700000|2021-01-03 16:01:40|402.85|400.85|403.04|401.04|403.09|401.09|402.77|400.77|24
1609689710000|2021-01-03 16:01:50|403.09|401.09|403.22|401.22|403.23|401.23|403.05|401.05|28
1609689720000|2021-01-03 16:02:00|403.25|401.25|403.55|401.55|403.6|401.6|402.67|400.67|27
1609689730000|2021-01-03 16:02:10|403.57|401.57|403.91|401.91|403.93|401.93|403.55|401.55|28
1609689740000|2021-01-03 16:02:20|403.87|401.87|404.11|402.11|404.11|402.11|403.84|401.84|17
1609689750000|2021-01-03 16:02:30|404.12|402.12|404.38|402.38|404.38|402.38|404.12|402.12|14
1609689760000|2021-01-03 16:02:40|404.41|402.41|405.03|403.03|405.03|403.03|404.41|402.41|24
1609689770000|2021-01-03 16:02:50|405.04|403.04|405.58|403.58|405.58|403.58|405.04|403.04|27
1609689780000|2021-01-03 16:03:00|405.6|403.6|405.44|403.44|405.86|403.86|405.38|403.38|21
1609689790000|2021-01-03 16:03:10|405.36|403.36|404.4|402.4|405.36|403.36|404.37|402.37|30
1609689800000|2021-01-03 16:03:20|404.39|402.39|404.18|402.18|404.48|402.48|403.8|401.8|32
1609689810000|2021-01-03 16:03:30|404.19|402.19|403.84|401.84|404.38|402.38|403.76|401.76|30
1609689820000|2021-01-03 16:03:40|403.85|401.85|403.92|401.92|403.95|401.95|403.58|401.58|28
1609689830000|2021-01-03 16:03:50|403.96|401.96|403.75|401.75|404.15|402.15|403.7|401.7|36
1609689840000|2021-01-03 16:04:00|403.73|401.73|403.59|401.59|403.93|401.93|403.59|401.59|30
1609689850000|2021-01-03 16:04:10|403.36|401.36|402.28|400.28|403.42|401.42|402.11|400.11|36
1609689860000|2021-01-03 16:04:20|402.13|400.13|401.5|399.5|402.68|400.68|401.27|399.27|35
1609689870000|2021-01-03 16:04:30|401.52|399.52|401.11|399.11|401.52|399.52|401.07|399.07|33
1609689880000|2021-01-03 16:04:40|400.99|398.99|401.26|399.26|401.51|399.51|400.7|398.7|32
1609689890000|2021-01-03 16:04:50|401.28|399.28|401.47|399.47|401.5|399.5|401.25|399.25|28
1609689900000|2021-01-03 16:05:00|401.46|399.46|401.44|399.44|401.53|399.53|401.32|399.32|21
1609689910000|2021-01-03 16:05:10|401.43|399.43|402.79|400.79|402.82|400.82|401.24|399.24|23
1609689920000|2021-01-03 16:05:20|402.77|400.77|402.78|400.78|402.91|400.91|402.71|400.71|30
1609689930000|2021-01-03 16:05:30|402.77|400.77|402.7|400.7|402.79|400.79|402.56|400.56|27
1609689940000|2021-01-03 16:05:40|402.69|400.69|402.84|400.84|402.89|400.89|402.55|400.55|20
1609689950000|2021-01-03 16:05:50|403.04|401.04|403.72|401.72|403.72|401.72|403.04|401.04|18
1609689960000|2021-01-03 16:06:00|403.69|401.69|402.78|400.78|403.69|401.69|402.78|400.78|27
1609689970000|2021-01-03 16:06:10|402.79|400.79|402.75|400.75|402.81|400.81|402.57|400.57|25
1609689980000|2021-01-03 16:06:20|402.8|400.8|403.16|401.16|403.16|401.16|402.68|400.68|14
1609689990000|2021-01-03 16:06:30|403.26|401.26|403.94|401.94|403.94|401.94|403.22|401.22|23
1609690000000|2021-01-03 16:06:40|403.93|401.93|402.66|400.66|403.95|401.95|402.59|400.59|28
1609690010000|2021-01-03 16:06:50|402.65|400.65|402.99|400.99|403.26|401.26|402.65|400.65|37
1609690020000|2021-01-03 16:07:00|403|401|403.43|401.43|403.45|401.45|402.85|400.85|37
1609690030000|2021-01-03 16:07:10|403.47|401.47|403.31|401.31|403.55|401.55|403.04|401.04|27
1609690040000|2021-01-03 16:07:20|403.49|401.49|403.75|401.75|403.79|401.79|403.49|401.49|8
1609690050000|2021-01-03 16:07:30|403.86|401.86|404.03|402.03|404.06|402.06|403.82|401.82|10
1609690060000|2021-01-03 16:07:40|403.84|401.84|403.8|401.8|403.85|401.85|403.76|401.76|12
1609690070000|2021-01-03 16:07:50|403.85|401.85|403.71|401.71|403.95|401.95|403.38|401.38|24
1609690080000|2021-01-03 16:08:00|403.72|401.72|402.95|400.95|403.72|401.72|402.84|400.84|30
1609690090000|2021-01-03 16:08:10|402.9|400.9|403.01|401.01|403.03|401.03|402.9|400.9|30
1609690100000|2021-01-03 16:08:20|403.02|401.02|402.22|400.22|403.11|401.11|402.22|400.22|33
1609690110000|2021-01-03 16:08:30|402.23|400.23|402.49|400.49|402.75|400.75|402.14|400.14|33
1609690120000|2021-01-03 16:08:40|402.55|400.55|402.34|400.34|402.55|400.55|402.11|400.11|29
1609690130000|2021-01-03 16:08:50|402.4|400.4|402.43|400.43|402.49|400.49|402.25|400.25|29
1609690140000|2021-01-03 16:09:00|402.45|400.45|402.91|400.91|403.03|401.03|402.43|400.43|32
1609690150000|2021-01-03 16:09:10|402.88|400.88|403.34|401.34|403.35|401.35|402.88|400.88|33
1609690160000|2021-01-03 16:09:20|403.16|401.16|403.23|401.23|403.48|401.48|402.84|400.84|31
1609690170000|2021-01-03 16:09:30|403.85|401.85|403.62|401.62|403.98|401.98|402.92|400.92|31
1609690180000|2021-01-03 16:09:40|403.21|401.21|405.14|403.14|405.14|403.14|403.14|401.14|23
1609690190000|2021-01-03 16:09:50|405.61|403.61|405.53|403.53|405.61|403.61|405.18|403.18|29
1609690200000|2021-01-03 16:10:00|405.44|403.44|404.84|402.84|405.55|403.55|404.58|402.58|38
1609690210000|2021-01-03 16:10:10|405.01|403.01|405.36|403.36|405.37|403.37|404.95|402.95|34
1609690220000|2021-01-03 16:10:20|405.32|403.32|405.25|403.25|405.46|403.46|405.24|403.24|25
1609690230000|2021-01-03 16:10:30|405.27|403.27|406.06|404.06|406.06|404.06|405.24|403.24|25
1609690240000|2021-01-03 16:10:40|406.1|404.1|406.06|404.06|406.32|404.32|405.45|403.45|33
1609690250000|2021-01-03 16:10:50|406.05|404.05|407.47|405.47|407.89|405.89|405.5|403.5|30
1609690260000|2021-01-03 16:11:00|407.79|405.79|408.74|406.74|408.74|406.74|407.64|405.64|35
1609690270000|2021-01-03 16:11:10|408.77|406.77|410.25|408.25|410.25|408.25|408.77|406.77|31
1609690280000|2021-01-03 16:11:20|410.26|408.26|410.66|408.66|410.76|408.76|410.26|408.26|31
1609690290000|2021-01-03 16:11:30|410.87|408.87|410.77|408.77|411.53|409.53|410.77|408.77|33
1609690300000|2021-01-03 16:11:40|410.82|408.82|411.53|409.53|411.53|409.53|410.76|408.76|34
1609690310000|2021-01-03 16:11:50|411.64|409.64|411.84|409.84|411.84|409.84|411.56|409.56|31
1609690320000|2021-01-03 16:12:00|411.85|409.85|412.65|410.65|412.77|410.77|411.6|409.6|31
1609690330000|2021-01-03 16:12:10|412.66|410.66|412.31|410.31|413.07|411.07|412.3|410.3|27
1609690340000|2021-01-03 16:12:20|412.75|410.75|414.36|412.36|414.36|412.36|412.32|410.32|27
1609690350000|2021-01-03 16:12:30|414.37|412.37|413.26|411.26|414.37|412.37|413.18|411.18|36
1609690360000|2021-01-03 16:12:40|413.25|411.25|412.9|410.9|413.25|411.25|412.24|410.24|34
1609690370000|2021-01-03 16:12:50|412.77|410.77|412.73|410.73|412.93|410.93|412.54|410.54|37
1609690380000|2021-01-03 16:13:00|412.7|410.7|411.77|409.77|412.74|410.74|411.71|409.71|37
1609690390000|2021-01-03 16:13:10|411.76|409.76|412.26|410.26|412.45|410.45|411.65|409.65|37
1609690400000|2021-01-03 16:13:20|412.11|410.11|413.08|411.08|413.08|411.08|412.05|410.05|38
1609690410000|2021-01-03 16:13:30|413.22|411.22|412.99|410.99|413.49|411.49|412.66|410.66|37
1609690420000|2021-01-03 16:13:40|412.96|410.96|411.93|409.93|412.96|410.96|411.75|409.75|35
1609690430000|2021-01-03 16:13:50|411.97|409.97|412.29|410.29|412.58|410.58|411.97|409.97|35
1609690440000|2021-01-03 16:14:00|412.13|410.13|411.69|409.69|412.22|410.22|411.37|409.37|35
1609690450000|2021-01-03 16:14:10|411.72|409.72|410.86|408.86|411.78|409.78|410.56|408.56|39
1609690460000|2021-01-03 16:14:20|410.87|408.87|410.37|408.37|410.87|408.87|410.23|408.23|36
1609690470000|2021-01-03 16:14:30|410.65|408.65|410.04|408.04|410.65|408.65|409.96|407.96|33
1609690480000|2021-01-03 16:14:40|410.02|408.02|410.47|408.47|410.47|408.47|409.71|407.71|35
1609690490000|2021-01-03 16:14:50|410.41|408.41|410.96|408.96|411.15|409.15|410.38|408.38|35
1609690500000|2021-01-03 16:15:00|410.95|408.95|411.44|409.44|411.53|409.53|410.58|408.58|29
1609690510000|2021-01-03 16:15:10|411.59|409.59|411.75|409.75|411.99|409.99|411.33|409.33|36
1609690520000|2021-01-03 16:15:20|411.79|409.79|412.35|410.35|413.04|411.04|411.68|409.68|33
1609690530000|2021-01-03 16:15:30|412.36|410.36|413.55|411.55|413.64|411.64|412|410|37
1609690540000|2021-01-03 16:15:40|413.53|411.53|413.78|411.78|413.78|411.78|413.17|411.17|26
1609690550000|2021-01-03 16:15:50|413.7|411.7|414.07|412.07|414.1|412.1|413.7|411.7|29
1609690560000|2021-01-03 16:16:00|414.08|412.08|413.07|411.07|414.12|412.12|413.07|411.07|31
1609690570000|2021-01-03 16:16:10|412.97|410.97|413.29|411.29|413.52|411.52|412.77|410.77|36
1609690580000|2021-01-03 16:16:20|413.32|411.32|414.09|412.09|414.22|412.22|413.24|411.24|37
1609690590000|2021-01-03 16:16:30|414.01|412.01|414.37|412.37|414.37|412.37|413.98|411.98|31
1609690600000|2021-01-03 16:16:40|414.28|412.28|414.62|412.62|414.62|412.62|414.18|412.18|36
1609690610000|2021-01-03 16:16:50|414.64|412.64|414.37|412.37|414.94|412.94|414.37|412.37|28
1609690620000|2021-01-03 16:17:00|414.6|412.6|414.79|412.79|414.94|412.94|414.6|412.6|33
1609690630000|2021-01-03 16:17:10|414.77|412.77|414.72|412.72|415.02|413.02|414.65|412.65|30
1609690640000|2021-01-03 16:17:20|414.65|412.65|414.18|412.18|414.66|412.66|413.98|411.98|34
1609690650000|2021-01-03 16:17:30|414.12|412.12|412.5|410.5|414.24|412.24|412.5|410.5|36
1609690660000|2021-01-03 16:17:40|412.6|410.6|413.33|411.33|413.69|411.69|412.6|410.6|37
1609690670000|2021-01-03 16:17:50|413.42|411.42|413.16|411.16|413.47|411.47|413.06|411.06|38
1609690680000|2021-01-03 16:18:00|413.09|411.09|411.69|409.69|413.12|411.12|411.51|409.51|40
1609690690000|2021-01-03 16:18:10|411.67|409.67|411.75|409.75|411.95|409.95|411.49|409.49|35
1609690700000|2021-01-03 16:18:20|411.7|409.7|411.66|409.66|412.02|410.02|411.11|409.11|34
1609690710000|2021-01-03 16:18:30|411.62|409.62|411.3|409.3|411.64|409.64|411.25|409.25|36
1609690720000|2021-01-03 16:18:40|411.16|409.16|410.9|408.9|411.18|409.18|410.74|408.74|31
1609690730000|2021-01-03 16:18:50|410.89|408.89|410.86|408.86|410.94|408.94|410.7|408.7|37
1609690740000|2021-01-03 16:19:00|410.85|408.85|409.46|407.46|410.95|408.95|409.46|407.46|32
1609690750000|2021-01-03 16:19:10|409.55|407.55|409.01|407.01|409.55|407.55|408.66|406.66|39
1609690760000|2021-01-03 16:19:20|408.9|406.9|408.34|406.34|409.23|407.23|408.29|406.29|31
1609690770000|2021-01-03 16:19:30|408.26|406.26|408.33|406.33|408.48|406.48|407.92|405.92|37
1609690780000|2021-01-03 16:19:40|408.42|406.42|407.74|405.74|408.42|406.42|407.74|405.74|35
1609690790000|2021-01-03 16:19:50|407.76|405.76|407.69|405.69|408.22|406.22|407.65|405.65|34
1609690800000|2021-01-03 16:20:00|407.74|405.74|407.09|405.09|407.76|405.76|407.07|405.07|36
1609690810000|2021-01-03 16:20:10|407.06|405.06|407.94|405.94|407.94|405.94|407.04|405.04|31
1609690820000|2021-01-03 16:20:20|408.12|406.12|408.69|406.69|409.01|407.01|408.12|406.12|34
1609690830000|2021-01-03 16:20:30|408.71|406.71|408.12|406.12|409.1|407.1|408.12|406.12|31
1609690840000|2021-01-03 16:20:40|408.2|406.2|409.14|407.14|409.18|407.18|408.2|406.2|33
1609690850000|2021-01-03 16:20:50|409.1|407.1|408.92|406.92|409.35|407.35|408.92|406.92|38
1609690860000|2021-01-03 16:21:00|408.97|406.97|408.75|406.75|409.05|407.05|408.75|406.75|34
1609690870000|2021-01-03 16:21:10|408.61|406.61|408.86|406.86|409.11|407.11|408.58|406.58|30
1609690880000|2021-01-03 16:21:20|408.87|406.87|408.07|406.07|408.93|406.93|408.01|406.01|30
1609690890000|2021-01-03 16:21:30|408.09|406.09|408.19|406.19|408.22|406.22|408.04|406.04|32
1609690900000|2021-01-03 16:21:40|408.17|406.17|408.28|406.28|408.35|406.35|408.15|406.15|28
1609690910000|2021-01-03 16:21:50|408.29|406.29|408.82|406.82|408.96|406.96|408.29|406.29|32
1609690920000|2021-01-03 16:22:00|408.81|406.81|408.89|406.89|408.94|406.94|408.81|406.81|21
1609690930000|2021-01-03 16:22:10|409|407|409.43|407.43|409.43|407.43|409|407|23
1609690940000|2021-01-03 16:22:20|409.44|407.44|409.38|407.38|409.47|407.47|409.38|407.38|25
1609690950000|2021-01-03 16:22:30|409.39|407.39|409.86|407.86|409.93|407.93|409.39|407.39|29
1609690960000|2021-01-03 16:22:40|409.88|407.88|410.56|408.56|410.58|408.58|409.86|407.86|28
1609690970000|2021-01-03 16:22:50|410.7|408.7|411.64|409.64|411.64|409.64|410.7|408.7|35
1609690980000|2021-01-03 16:23:00|411.54|409.54|411.46|409.46|411.66|409.66|411.33|409.33|24
1609690990000|2021-01-03 16:23:10|411.53|409.53|410.91|408.91|411.59|409.59|410.8|408.8|34
1609691000000|2021-01-03 16:23:20|410.95|408.95|411.32|409.32|411.51|409.51|410.91|408.91|30
1609691010000|2021-01-03 16:23:30|411.37|409.37|411.46|409.46|411.56|409.56|411.35|409.35|27
1609691020000|2021-01-03 16:23:40|411.47|409.47|411.81|409.81|411.85|409.85|411.4|409.4|21
1609691030000|2021-01-03 16:23:50|411.78|409.78|410.96|408.96|411.78|409.78|410.78|408.78|34
1609691040000|2021-01-03 16:24:00|410.94|408.94|411.47|409.47|411.58|409.58|410.93|408.93|31
1609691050000|2021-01-03 16:24:10|411.53|409.53|411.88|409.88|411.97|409.97|411.4|409.4|23
1609691060000|2021-01-03 16:24:20|411.92|409.92|412.24|410.24|412.28|410.28|411.88|409.88|31
1609691070000|2021-01-03 16:24:30|412.19|410.19|412.47|410.47|412.62|410.62|412.19|410.19|28
1609691080000|2021-01-03 16:24:40|412.4|410.4|413.11|411.11|413.15|411.15|412.22|410.22|29
1609691090000|2021-01-03 16:24:50|413.14|411.14|413.54|411.54|413.77|411.77|412.99|410.99|26
1609691100000|2021-01-03 16:25:00|413.62|411.62|413.36|411.36|413.99|411.99|413.36|411.36|28
1609691110000|2021-01-03 16:25:10|413.5|411.5|413.58|411.58|413.65|411.65|413.08|411.08|27
1609691120000|2021-01-03 16:25:20|414.69|412.69|414.38|412.38|415.2|413.2|414.36|412.36|30
1609691130000|2021-01-03 16:25:30|414.62|412.62|414.74|412.74|415.04|413.04|414.43|412.43|28
1609691140000|2021-01-03 16:25:40|414.94|412.94|414.42|412.42|415.27|413.27|413.89|411.89|32
1609691150000|2021-01-03 16:25:50|414.77|412.77|415.42|413.42|415.47|413.47|414.73|412.73|24
1609691160000|2021-01-03 16:26:00|415.35|413.35|415.61|413.61|415.86|413.86|415.31|413.31|25
1609691170000|2021-01-03 16:26:10|415.58|413.58|415.57|413.57|415.84|413.84|415.31|413.31|28
1609691180000|2021-01-03 16:26:20|415.51|413.51|416.99|414.99|417.3|415.3|415.39|413.39|31
1609691190000|2021-01-03 16:26:30|417.33|415.33|417.48|415.48|417.58|415.58|416.98|414.98|24
1609691200000|2021-01-03 16:26:40|417.52|415.52|415.81|413.81|417.52|415.52|415.47|413.47|35
1609691210000|2021-01-03 16:26:50|415.73|413.73|415.01|413.01|415.92|413.92|414.92|412.92|40
1609691220000|2021-01-03 16:27:00|414.86|412.86|413.76|411.76|414.86|412.86|413.73|411.73|38
1609691230000|2021-01-03 16:27:10|413.92|411.92|414.44|412.44|414.77|412.77|413.79|411.79|39
1609691240000|2021-01-03 16:27:20|414.29|412.29|414.75|412.75|415.17|413.17|414.28|412.28|40
1609691250000|2021-01-03 16:27:30|414.74|412.74|415.29|413.29|415.62|413.62|414.56|412.56|36
1609691260000|2021-01-03 16:27:40|415.26|413.26|415.36|413.36|415.68|413.68|415.13|413.13|36
1609691270000|2021-01-03 16:27:50|415.39|413.39|414.79|412.79|415.39|413.39|414.5|412.5|36
1609691280000|2021-01-03 16:28:00|414.82|412.82|415.35|413.35|415.5|413.5|414.82|412.82|30
1609691290000|2021-01-03 16:28:10|415.39|413.39|415.67|413.67|415.71|413.71|415.34|413.34|31
1609691300000|2021-01-03 16:28:20|415.71|413.71|414.48|412.48|415.71|413.71|414.48|412.48|35
1609691310000|2021-01-03 16:28:30|414.37|412.37|414.75|412.75|415.08|413.08|414.36|412.36|32
1609691320000|2021-01-03 16:28:40|414.71|412.71|414.77|412.77|414.86|412.86|414.56|412.56|36
1609691330000|2021-01-03 16:28:50|414.76|412.76|414.64|412.64|414.89|412.89|414.6|412.6|32
1609691340000|2021-01-03 16:29:00|414.66|412.66|413.33|411.33|414.66|412.66|412.95|410.95|35
1609691350000|2021-01-03 16:29:10|413.35|411.35|413.31|411.31|413.94|411.94|413.28|411.28|32
1609691360000|2021-01-03 16:29:20|413.3|411.3|413.03|411.03|413.42|411.42|412.89|410.89|35
1609691370000|2021-01-03 16:29:30|413.04|411.04|413.23|411.23|413.23|411.23|412.74|410.74|30
1609691380000|2021-01-03 16:29:40|413.35|411.35|412.77|410.77|413.6|411.6|412.7|410.7|34
1609691390000|2021-01-03 16:29:50|412.68|410.68|412.3|410.3|412.68|410.68|412.3|410.3|20
1609691400000|2021-01-03 16:30:00|412.34|410.34|412.83|410.83|412.95|410.95|412.2|410.2|32
1609691410000|2021-01-03 16:30:10|412.95|410.95|413.14|411.14|413.21|411.21|412.68|410.68|31
1609691420000|2021-01-03 16:30:20|413.15|411.15|413.18|411.18|413.5|411.5|413.03|411.03|29
1609691430000|2021-01-03 16:30:30|413.21|411.21|413.12|411.12|413.64|411.64|413.07|411.07|16
1609691440000|2021-01-03 16:30:40|413.49|411.49|413.27|411.27|413.57|411.57|413.11|411.11|22
1609691450000|2021-01-03 16:30:50|413.11|411.11|413.61|411.61|414.11|412.11|413.11|411.11|29
1609691460000|2021-01-03 16:31:00|413.62|411.62|414.08|412.08|414.44|412.44|413.55|411.55|27
1609691470000|2021-01-03 16:31:10|414.2|412.2|413.33|411.33|414.2|412.2|413.27|411.27|36
1609691480000|2021-01-03 16:31:20|413.25|411.25|412.61|410.61|413.25|411.25|412.38|410.38|35
1609691490000|2021-01-03 16:31:30|412.52|410.52|413.74|411.74|413.93|411.93|412.51|410.51|31
1609691500000|2021-01-03 16:31:40|413.81|411.81|413.83|411.83|413.85|411.85|413.34|411.34|37
1609691510000|2021-01-03 16:31:50|413.81|411.81|413.57|411.57|413.86|411.86|413.23|411.23|34
1609691520000|2021-01-03 16:32:00|413.64|411.64|413.48|411.48|413.76|411.76|413.48|411.48|33
1609691530000|2021-01-03 16:32:10|413.45|411.45|413.03|411.03|413.45|411.45|413.02|411.02|38
1609691540000|2021-01-03 16:32:20|413.08|411.08|412.29|410.29|413.27|411.27|412.18|410.18|33
1609691550000|2021-01-03 16:32:30|412.27|410.27|412.13|410.13|412.27|410.27|411.35|409.35|32
1609691560000|2021-01-03 16:32:40|412.44|410.44|411.84|409.84|412.57|410.57|411.74|409.74|39
1609691570000|2021-01-03 16:32:50|411.71|409.71|411.56|409.56|411.71|409.71|411.36|409.36|31
1609691580000|2021-01-03 16:33:00|411.54|409.54|411.75|409.75|411.99|409.99|411.28|409.28|31
1609691590000|2021-01-03 16:33:10|411.77|409.77|411.47|409.47|411.86|409.86|411.47|409.47|34
1609691600000|2021-01-03 16:33:20|411.46|409.46|411.26|409.26|411.46|409.46|410.94|408.94|36
1609691610000|2021-01-03 16:33:30|411.23|409.23|411.52|409.52|411.68|409.68|411.23|409.23|35
1609691620000|2021-01-03 16:33:40|411.51|409.51|411.46|409.46|411.89|409.89|411.35|409.35|35
1609691630000|2021-01-03 16:33:50|411.39|409.39|411.14|409.14|411.45|409.45|411.11|409.11|29
1609691640000|2021-01-03 16:34:00|411.13|409.13|409.77|407.77|411.23|409.23|409.77|407.77|32
1609691650000|2021-01-03 16:34:10|409.61|407.61|410.7|408.7|410.73|408.73|409.61|407.61|33
1609691660000|2021-01-03 16:34:20|410.69|408.69|409.76|407.76|410.84|408.84|409.72|407.72|36
1609691670000|2021-01-03 16:34:30|409.81|407.81|409.79|407.79|410.2|408.2|409.52|407.52|35
1609691680000|2021-01-03 16:34:40|409.88|407.88|410.21|408.21|410.35|408.35|409.78|407.78|31
1609691690000|2021-01-03 16:34:50|409.78|407.78|409.98|407.98|410.05|408.05|409.65|407.65|28
1609691700000|2021-01-03 16:35:00|409.93|407.93|409.93|407.93|410.13|408.13|409.88|407.88|33
1609691710000|2021-01-03 16:35:10|409.94|407.94|409.89|407.89|409.98|407.98|409.58|407.58|31
1609691720000|2021-01-03 16:35:20|409.88|407.88|409.12|407.12|409.9|407.9|408.92|406.92|33
1609691730000|2021-01-03 16:35:30|409.11|407.11|408.66|406.66|409.24|407.24|408.18|406.18|31
1609691740000|2021-01-03 16:35:40|408.78|406.78|408.88|406.88|409.04|407.04|408.5|406.5|34
1609691750000|2021-01-03 16:35:50|408.98|406.98|409.07|407.07|409.22|407.22|408.86|406.86|34
1609691760000|2021-01-03 16:36:00|409.06|407.06|408.98|406.98|409.09|407.09|408.79|406.79|32
1609691770000|2021-01-03 16:36:10|409|407|408.71|406.71|409|407|408.6|406.6|33
1609691780000|2021-01-03 16:36:20|408.74|406.74|409.35|407.35|409.39|407.39|408.74|406.74|32
1609691790000|2021-01-03 16:36:30|409.32|407.32|409.7|407.7|409.7|407.7|409.13|407.13|29
1609691800000|2021-01-03 16:36:40|409.68|407.68|409.8|407.8|409.87|407.87|409.54|407.54|28
1609691810000|2021-01-03 16:36:50|409.82|407.82|410.13|408.13|410.24|408.24|409.81|407.81|28
1609691820000|2021-01-03 16:37:00|410.16|408.16|410.54|408.54|410.72|408.72|410.16|408.16|31
1609691830000|2021-01-03 16:37:10|410.4|408.4|410.78|408.78|411.27|409.27|410.4|408.4|21
1609691840000|2021-01-03 16:37:20|410.75|408.75|410.77|408.77|411.27|409.27|410.51|408.51|32
1609691850000|2021-01-03 16:37:30|410.8|408.8|411.3|409.3|411.47|409.47|410.2|408.2|33
1609691860000|2021-01-03 16:37:40|411.12|409.12|411.89|409.89|412.05|410.05|410.65|408.65|32
1609691870000|2021-01-03 16:37:50|411.95|409.95|412.03|410.03|412.31|410.31|411.89|409.89|34
1609691880000|2021-01-03 16:38:00|412.14|410.14|411.25|409.25|412.38|410.38|411.16|409.16|37
1609691890000|2021-01-03 16:38:10|411.23|409.23|410.75|408.75|411.23|409.23|410.56|408.56|34
1609691900000|2021-01-03 16:38:20|410.76|408.76|411|409|411.33|409.33|410.63|408.63|37
1609691910000|2021-01-03 16:38:30|411.01|409.01|410.81|408.81|411.17|409.17|410.72|408.72|28
1609691920000|2021-01-03 16:38:40|410.85|408.85|411.01|409.01|411.01|409.01|410.36|408.36|26
1609691930000|2021-01-03 16:38:50|410.96|408.96|410.72|408.72|410.98|408.98|410.64|408.64|33
1609691940000|2021-01-03 16:39:00|410.67|408.67|410.76|408.76|410.76|408.76|410.52|408.52|34
1609691950000|2021-01-03 16:39:10|410.82|408.82|410.57|408.57|410.82|408.82|410.46|408.46|32
1609691960000|2021-01-03 16:39:20|410.64|408.64|411.24|409.24|411.24|409.24|410.55|408.55|32
1609691970000|2021-01-03 16:39:30|411.21|409.21|411.23|409.23|411.23|409.23|410.83|408.83|27
1609691980000|2021-01-03 16:39:40|411.25|409.25|411.83|409.83|411.83|409.83|411.24|409.24|27
1609691990000|2021-01-03 16:39:50|411.86|409.86|411.97|409.97|412.14|410.14|411.64|409.64|31
1609692000000|2021-01-03 16:40:00|411.92|409.92|412.81|410.81|412.81|410.81|411.92|409.92|24
1609692010000|2021-01-03 16:40:10|412.82|410.82|412.93|410.93|413.13|411.13|412.79|410.79|29
1609692020000|2021-01-03 16:40:20|413.05|411.05|413.35|411.35|413.62|411.62|413.05|411.05|32
1609692030000|2021-01-03 16:40:30|413.4|411.4|413.38|411.38|413.57|411.57|413.28|411.28|27
1609692040000|2021-01-03 16:40:40|413.43|411.43|413.09|411.09|413.72|411.72|413.01|411.01|32
1609692050000|2021-01-03 16:40:50|413.14|411.14|412.78|410.78|413.63|411.63|412.78|410.78|33
1609692060000|2021-01-03 16:41:00|412.83|410.83|411.47|409.47|412.92|410.92|411.47|409.47|34
1609692070000|2021-01-03 16:41:10|411.42|409.42|411.59|409.59|411.62|409.62|411.3|409.3|31
1609692080000|2021-01-03 16:41:20|411.61|409.61|411.75|409.75|412.1|410.1|411.61|409.61|30
1609692090000|2021-01-03 16:41:30|411.64|409.64|411.2|409.2|411.64|409.64|410.76|408.76|30
1609692100000|2021-01-03 16:41:40|411.18|409.18|411.05|409.05|411.37|409.37|410.95|408.95|31
1609692110000|2021-01-03 16:41:50|411.11|409.11|411.72|409.72|412.09|410.09|411.11|409.11|32
1609692120000|2021-01-03 16:42:00|411.87|409.87|411.79|409.79|412.15|410.15|411.48|409.48|31
1609692130000|2021-01-03 16:42:10|411.76|409.76|412.09|410.09|412.09|410.09|411.38|409.38|33
1609692140000|2021-01-03 16:42:20|412.21|410.21|412.09|410.09|412.25|410.25|411.82|409.82|35
1609692150000|2021-01-03 16:42:30|412.13|410.13|412.39|410.39|412.42|410.42|411.94|409.94|28
1609692160000|2021-01-03 16:42:40|412.37|410.37|410.81|408.81|412.37|410.37|410.81|408.81|37
1609692170000|2021-01-03 16:42:50|410.62|408.62|410.83|408.83|411.38|409.38|410.42|408.42|37
1609692180000|2021-01-03 16:43:00|410.86|408.86|410.37|408.37|410.86|408.86|410.34|408.34|38
1609692190000|2021-01-03 16:43:10|410.41|408.41|409.79|407.79|410.41|408.41|409.65|407.65|27
1609692200000|2021-01-03 16:43:20|409.73|407.73|408.44|406.44|409.73|407.73|408.22|406.22|34
1609692210000|2021-01-03 16:43:30|408.47|406.47|409.56|407.56|409.62|407.62|408.15|406.15|36
1609692220000|2021-01-03 16:43:40|409.57|407.57|409.2|407.2|410.01|408.01|409.2|407.2|32
1609692230000|2021-01-03 16:43:50|409.23|407.23|408.49|406.49|409.59|407.59|407.91|405.91|34
1609692240000|2021-01-03 16:44:00|408.51|406.51|409.06|407.06|409.24|407.24|408.49|406.49|33
1609692250000|2021-01-03 16:44:10|409.08|407.08|409.68|407.68|409.68|407.68|409.06|407.06|28
1609692260000|2021-01-03 16:44:20|409.67|407.67|409.54|407.54|409.67|407.67|409.45|407.45|32
1609692270000|2021-01-03 16:44:30|409.52|407.52|409.09|407.09|409.55|407.55|409.06|407.06|34
1609692280000|2021-01-03 16:44:40|409.14|407.14|408.31|406.31|409.24|407.24|408.3|406.3|28
1609692290000|2021-01-03 16:44:50|408.3|406.3|409.28|407.28|409.33|407.33|408.27|406.27|38
1609692300000|2021-01-03 16:45:00|409.09|407.09|408.68|406.68|409.21|407.21|408.64|406.64|35
1609692310000|2021-01-03 16:45:10|408.69|406.69|408.89|406.89|409.07|407.07|408.64|406.64|33
1609692320000|2021-01-03 16:45:20|408.95|406.95|408.48|406.48|409.03|407.03|408.45|406.45|31
1609692330000|2021-01-03 16:45:30|408.46|406.46|408.61|406.61|408.74|406.74|408.42|406.42|32
1609692340000|2021-01-03 16:45:40|408.73|406.73|408.7|406.7|408.88|406.88|408.47|406.47|27
1609692350000|2021-01-03 16:45:50|408.67|406.67|409.13|407.13|409.14|407.14|408.5|406.5|37
1609692360000|2021-01-03 16:46:00|409.12|407.12|408.67|406.67|409.66|407.66|408.67|406.67|37
1609692370000|2021-01-03 16:46:10|408.62|406.62|408.53|406.53|408.62|406.62|408.33|406.33|35
1609692380000|2021-01-03 16:46:20|408.56|406.56|408.43|406.43|408.64|406.64|407.98|405.98|38
1609692390000|2021-01-03 16:46:30|408.42|406.42|408.28|406.28|408.46|406.46|408.16|406.16|33
1609692400000|2021-01-03 16:46:40|408.19|406.19|407.67|405.67|408.28|406.28|407.42|405.42|35
1609692410000|2021-01-03 16:46:50|407.72|405.72|408.27|406.27|408.44|406.44|407.72|405.72|35
1609692420000|2021-01-03 16:47:00|408.42|406.42|407.89|405.89|408.42|406.42|407.88|405.88|37
1609692430000|2021-01-03 16:47:10|407.81|405.81|407.79|405.79|407.81|405.81|407.67|405.67|26
1609692440000|2021-01-03 16:47:20|407.77|405.77|406.84|404.84|407.77|405.77|406.81|404.81|29
1609692450000|2021-01-03 16:47:30|406.73|404.73|407.16|405.16|407.17|405.17|406.73|404.73|34
1609692460000|2021-01-03 16:47:40|407.19|405.19|406.85|404.85|407.25|405.25|406.85|404.85|33
1609692470000|2021-01-03 16:47:50|406.75|404.75|406.98|404.98|407.23|405.23|406.6|404.6|33
1609692480000|2021-01-03 16:48:00|407.06|405.06|408.02|406.02|408.02|406.02|407.06|405.06|34
1609692490000|2021-01-03 16:48:10|407.93|405.93|407.89|405.89|408.18|406.18|407.85|405.85|34
1609692500000|2021-01-03 16:48:20|407.9|405.9|407.52|405.52|408.01|406.01|407.3|405.3|34
1609692510000|2021-01-03 16:48:30|407.53|405.53|407.65|405.65|407.98|405.98|407.47|405.47|31
1609692520000|2021-01-03 16:48:40|407.75|405.75|407.34|405.34|407.75|405.75|407.11|405.11|37
1609692530000|2021-01-03 16:48:50|407.22|405.22|406.49|404.49|407.22|405.22|406.49|404.49|33
1609692540000|2021-01-03 16:49:00|406.48|404.48|405.49|403.49|406.48|404.48|405.49|403.49|34
1609692550000|2021-01-03 16:49:10|405.37|403.37|405.49|403.49|405.79|403.79|405.18|403.18|30
1609692560000|2021-01-03 16:49:20|405.51|403.51|403.53|401.53|405.64|403.64|403.2|401.2|34
1609692570000|2021-01-03 16:49:30|403.64|401.64|404.86|402.86|404.96|402.96|403.31|401.31|37
1609692580000|2021-01-03 16:49:40|404.94|402.94|405.68|403.68|405.99|403.99|404.94|402.94|37
1609692590000|2021-01-03 16:49:50|405.65|403.65|405.84|403.84|405.84|403.84|405.34|403.34|24
1609692600000|2021-01-03 16:50:00|405.83|403.83|406.72|404.72|406.72|404.72|405.66|403.66|31
1609692610000|2021-01-03 16:50:10|406.55|404.55|407.03|405.03|407.11|405.11|406.02|404.02|35
1609692620000|2021-01-03 16:50:20|407.12|405.12|406.95|404.95|407.28|405.28|406.27|404.27|33
1609692630000|2021-01-03 16:50:30|406.74|404.74|407.35|405.35|407.39|405.39|406.63|404.63|28
1609692640000|2021-01-03 16:50:40|407.3|405.3|407.6|405.6|407.71|405.71|407.11|405.11|33
1609692650000|2021-01-03 16:50:50|407.63|405.63|407.75|405.75|407.91|405.91|407.49|405.49|27
1609692660000|2021-01-03 16:51:00|407.78|405.78|407.6|405.6|407.78|405.78|407.54|405.54|33
1609692670000|2021-01-03 16:51:10|407.63|405.63|407.01|405.01|407.64|405.64|406.75|404.75|27
1609692680000|2021-01-03 16:51:20|407|405|406.15|404.15|407.04|405.04|406.15|404.15|29
1609692690000|2021-01-03 16:51:30|406.24|404.24|406.11|404.11|406.27|404.27|406.11|404.11|23
1609692700000|2021-01-03 16:51:40|406.22|404.22|405.35|403.35|406.22|404.22|405.35|403.35|33
1609692710000|2021-01-03 16:51:50|405.33|403.33|405.58|403.58|405.82|403.82|404.98|402.98|37
1609692720000|2021-01-03 16:52:00|405.67|403.67|405.17|403.17|405.69|403.69|405.17|403.17|34
1609692730000|2021-01-03 16:52:10|405.22|403.22|405.45|403.45|405.45|403.45|404.91|402.91|32
1609692740000|2021-01-03 16:52:20|405.5|403.5|405.66|403.66|405.83|403.83|405.46|403.46|33
1609692750000|2021-01-03 16:52:30|405.67|403.67|405.43|403.43|405.71|403.71|405.34|403.34|36
1609692760000|2021-01-03 16:52:40|405.46|403.46|406.1|404.1|406.16|404.16|405.46|403.46|35
1609692770000|2021-01-03 16:52:50|405.99|403.99|406.54|404.54|406.54|404.54|405.81|403.81|33
1609692780000|2021-01-03 16:53:00|406.53|404.53|406.87|404.87|407.26|405.26|406.41|404.41|34
1609692790000|2021-01-03 16:53:10|406.99|404.99|406.73|404.73|407|405|406.6|404.6|31
1609692800000|2021-01-03 16:53:20|406.68|404.68|406.63|404.63|406.83|404.83|406.53|404.53|33
1609692810000|2021-01-03 16:53:30|406.59|404.59|406.77|404.77|406.81|404.81|406.59|404.59|19
1609692820000|2021-01-03 16:53:40|406.58|404.58|406.14|404.14|406.7|404.7|406.12|404.12|31
1609692830000|2021-01-03 16:53:50|406.12|404.12|405.54|403.54|406.37|404.37|405.54|403.54|33
1609692840000|2021-01-03 16:54:00|405.61|403.61|405.28|403.28|405.61|403.61|405.2|403.2|29
1609692850000|2021-01-03 16:54:10|405.25|403.25|405.25|403.25|405.32|403.32|404.57|402.57|34
1609692860000|2021-01-03 16:54:20|405.28|403.28|405.51|403.51|405.51|403.51|405.28|403.28|28
1609692870000|2021-01-03 16:54:30|405.36|403.36|405.77|403.77|405.79|403.79|405.36|403.36|33
1609692880000|2021-01-03 16:54:40|405.76|403.76|405.16|403.16|405.79|403.79|405.16|403.16|38
1609692890000|2021-01-03 16:54:50|405.17|403.17|404.68|402.68|405.22|403.22|404.3|402.3|32
1609692900000|2021-01-03 16:55:00|404.56|402.56|403.93|401.93|404.59|402.59|403.93|401.93|35
1609692910000|2021-01-03 16:55:10|403.72|401.72|402.89|400.89|403.72|401.72|402.89|400.89|39
1609692920000|2021-01-03 16:55:20|402.8|400.8|402.66|400.66|403.15|401.15|402.49|400.49|35
1609692930000|2021-01-03 16:55:30|402.39|400.39|402.55|400.55|402.77|400.77|402.29|400.29|32
1609692940000|2021-01-03 16:55:40|402.62|400.62|401.9|399.9|402.62|400.62|401.9|399.9|36
1609692950000|2021-01-03 16:55:50|401.87|399.87|401.68|399.68|401.93|399.93|401.27|399.27|33
1609692960000|2021-01-03 16:56:00|401.61|399.61|402.02|400.02|402.47|400.47|401.04|399.04|37
1609692970000|2021-01-03 16:56:10|402.14|400.14|402.45|400.45|402.93|400.93|401.43|399.43|35
1609692980000|2021-01-03 16:56:20|402.31|400.31|401.43|399.43|402.37|400.37|401.35|399.35|36
1609692990000|2021-01-03 16:56:30|401.36|399.36|399.92|397.92|401.36|399.36|399.89|397.89|35
1609693000000|2021-01-03 16:56:40|399.93|397.93|400.06|398.06|401.06|399.06|399.83|397.83|34
1609693010000|2021-01-03 16:56:50|400.07|398.07|400.53|398.53|400.7|398.7|400.07|398.07|34
1609693020000|2021-01-03 16:57:00|400.45|398.45|401.29|399.29|401.48|399.48|400.45|398.45|33
1609693030000|2021-01-03 16:57:10|401.26|399.26|401.05|399.05|401.67|399.67|400.93|398.93|37
1609693040000|2021-01-03 16:57:20|400.7|398.7|400.34|398.34|400.76|398.76|400.08|398.08|31
1609693050000|2021-01-03 16:57:30|400.39|398.39|399.74|397.74|400.41|398.41|399.73|397.73|31
1609693060000|2021-01-03 16:57:40|399.79|397.79|400.38|398.38|400.52|398.52|399.79|397.79|31
1609693070000|2021-01-03 16:57:50|400.39|398.39|401.12|399.12|401.18|399.18|400.17|398.17|31
1609693080000|2021-01-03 16:58:00|401.13|399.13|401.39|399.39|401.97|399.97|401.11|399.11|32
1609693090000|2021-01-03 16:58:10|401.23|399.23|401.34|399.34|401.47|399.47|401.03|399.03|31
1609693100000|2021-01-03 16:58:20|401.3|399.3|400.82|398.82|401.6|399.6|400.78|398.78|35
1609693110000|2021-01-03 16:58:30|400.79|398.79|400.34|398.34|400.9|398.9|400.34|398.34|32
1609693120000|2021-01-03 16:58:40|400.85|398.85|400.06|398.06|400.85|398.85|399.98|397.98|38
1609693130000|2021-01-03 16:58:50|400.03|398.03|399.08|397.08|400.03|398.03|399.06|397.06|37
1609693140000|2021-01-03 16:59:00|399.04|397.04|398.12|396.12|399.3|397.3|398.12|396.12|31
1609693150000|2021-01-03 16:59:10|398.18|396.18|396.95|394.95|398.23|396.23|396.82|394.82|34
1609693160000|2021-01-03 16:59:20|396.82|394.82|396.58|394.58|397.25|395.25|396.38|394.38|36
1609693170000|2021-01-03 16:59:30|396.64|394.64|396.39|394.39|396.89|394.89|396.39|394.39|36
1609693180000|2021-01-03 16:59:40|396.3|394.3|396.46|394.46|396.59|394.59|396.23|394.23|33
1609693190000|2021-01-03 16:59:50|396.44|394.44|396.8|394.8|396.83|394.83|395.82|393.82|32
1609693200000|2021-01-03 17:00:00|396.79|394.79|397.75|395.75|397.75|395.75|395.57|393.57|39
1609693210000|2021-01-03 17:00:10|397.73|395.73|398.37|396.37|398.5|396.5|397.63|395.63|39
1609693220000|2021-01-03 17:00:20|398.46|396.46|398.42|396.42|399|397|398.08|396.08|34
1609693230000|2021-01-03 17:00:30|398.44|396.44|397.36|395.36|398.44|396.44|397.28|395.28|36
1609693240000|2021-01-03 17:00:40|397.03|395.03|397.66|395.66|397.66|395.66|396.58|394.58|37
1609693250000|2021-01-03 17:00:50|397.87|395.87|396.67|394.67|397.92|395.92|396.67|394.67|37
1609693260000|2021-01-03 17:01:00|396.69|394.69|396.96|394.96|397.29|395.29|396.69|394.69|34
1609693270000|2021-01-03 17:01:10|396.95|394.95|398.32|396.32|398.44|396.44|396.85|394.85|36
1609693280000|2021-01-03 17:01:20|398.31|396.31|399.04|397.04|399.63|397.63|398.31|396.31|37
1609693290000|2021-01-03 17:01:30|399.09|397.09|399.16|397.16|399.26|397.26|398.82|396.82|19
1609693300000|2021-01-03 17:01:40|399.15|397.15|400.42|398.42|400.43|398.43|399.15|397.15|31
1609693310000|2021-01-03 17:01:50|400.25|398.25|400.84|398.84|401.31|399.31|400.25|398.25|33
1609693320000|2021-01-03 17:02:00|400.82|398.82|401.39|399.39|401.39|399.39|400.8|398.8|38
1609693330000|2021-01-03 17:02:10|401.4|399.4|401.87|399.87|401.87|399.87|401.33|399.33|40
1609693340000|2021-01-03 17:02:20|401.85|399.85|402.17|400.17|402.17|400.17|401.07|399.07|33
1609693350000|2021-01-03 17:02:30|402.18|400.18|401.8|399.8|402.37|400.37|401.37|399.37|33
1609693360000|2021-01-03 17:02:40|402.16|400.16|402.53|400.53|402.53|400.53|402.1|400.1|33
1609693370000|2021-01-03 17:02:50|402.23|400.23|402.68|400.68|402.99|400.99|402.03|400.03|35
1609693380000|2021-01-03 17:03:00|402.69|400.69|401.94|399.94|402.94|400.94|401.74|399.74|33
1609693390000|2021-01-03 17:03:10|401.91|399.91|401.83|399.83|401.99|399.99|401.48|399.48|27
1609693400000|2021-01-03 17:03:20|401.86|399.86|401.75|399.75|401.94|399.94|401.52|399.52|35
1609693410000|2021-01-03 17:03:30|401.81|399.81|402.32|400.32|402.32|400.32|401.57|399.57|27
1609693420000|2021-01-03 17:03:40|401.87|399.87|401.93|399.93|402.51|400.51|401.85|399.85|25
1609693430000|2021-01-03 17:03:50|401.9|399.9|401.8|399.8|401.92|399.92|401.31|399.31|36
1609693440000|2021-01-03 17:04:00|401.79|399.79|401.92|399.92|401.92|399.92|401.62|399.62|30
1609693450000|2021-01-03 17:04:10|401.98|399.98|401.79|399.79|402.56|400.56|401.64|399.64|35
1609693460000|2021-01-03 17:04:20|401.81|399.81|401.55|399.55|402.41|400.41|401.41|399.41|35
1609693470000|2021-01-03 17:04:30|401.5|399.5|402.3|400.3|402.3|400.3|401.5|399.5|38
1609693480000|2021-01-03 17:04:40|402.38|400.38|401.72|399.72|402.89|400.89|401.49|399.49|33
1609693490000|2021-01-03 17:04:50|401.81|399.81|401.47|399.47|401.81|399.81|401.31|399.31|32
1609693500000|2021-01-03 17:05:00|401.49|399.49|401.04|399.04|401.64|399.64|400.94|398.94|33
1609693510000|2021-01-03 17:05:10|400.86|398.86|401.04|399.04|401.28|399.28|400.23|398.23|33
1609693520000|2021-01-03 17:05:20|401.03|399.03|401.01|399.01|401.22|399.22|401.01|399.01|30
1609693530000|2021-01-03 17:05:30|401|399|401.34|399.34|401.45|399.45|400.98|398.98|34
1609693540000|2021-01-03 17:05:40|401.36|399.36|400.6|398.6|401.61|399.61|400.6|398.6|29
1609693550000|2021-01-03 17:05:50|400.83|398.83|401.24|399.24|401.33|399.33|400.39|398.39|32
1609693560000|2021-01-03 17:06:00|401.23|399.23|401.32|399.32|401.32|399.32|401.09|399.09|22
1609693570000|2021-01-03 17:06:10|401.33|399.33|402.15|400.15|402.16|400.16|401.29|399.29|31
1609693580000|2021-01-03 17:06:20|402.16|400.16|402.07|400.07|402.18|400.18|401.74|399.74|23
1609693590000|2021-01-03 17:06:30|402.06|400.06|401.89|399.89|402.09|400.09|401.63|399.63|34
1609693600000|2021-01-03 17:06:40|401.9|399.9|400.94|398.94|401.93|399.93|400.9|398.9|31
1609693610000|2021-01-03 17:06:50|400.96|398.96|401.27|399.27|401.28|399.28|400.96|398.96|35
1609693620000|2021-01-03 17:07:00|401.36|399.36|401.03|399.03|401.36|399.36|401.03|399.03|28
1609693630000|2021-01-03 17:07:10|401.04|399.04|401.7|399.7|401.7|399.7|401.03|399.03|27
1609693640000|2021-01-03 17:07:20|401.73|399.73|401.48|399.48|401.73|399.73|401.42|399.42|33
1609693650000|2021-01-03 17:07:30|401.46|399.46|401.25|399.25|401.56|399.56|400.59|398.59|38
1609693660000|2021-01-03 17:07:40|401.28|399.28|401.47|399.47|401.68|399.68|401.11|399.11|31
1609693670000|2021-01-03 17:07:50|401.5|399.5|401.6|399.6|402.1|400.1|401.5|399.5|27
1609693680000|2021-01-03 17:08:00|401.55|399.55|401.88|399.88|401.89|399.89|401.55|399.55|12
1609693690000|2021-01-03 17:08:10|401.91|399.91|401.41|399.41|401.91|399.91|401.41|399.41|15
1609693700000|2021-01-03 17:08:20|401.42|399.42|401.44|399.44|401.73|399.73|401.42|399.42|23
1609693710000|2021-01-03 17:08:30|401.45|399.45|400.57|398.57|401.57|399.57|400.57|398.57|32
1609693720000|2021-01-03 17:08:40|400.77|398.77|400.79|398.79|401.13|399.13|400.77|398.77|32
1609693730000|2021-01-03 17:08:50|400.84|398.84|399.34|397.34|401.06|399.06|399.34|397.34|31
1609693740000|2021-01-03 17:09:00|399.51|397.51|400.17|398.17|400.17|398.17|399.45|397.45|27
1609693750000|2021-01-03 17:09:10|400.11|398.11|400.97|398.97|401.13|399.13|400.11|398.11|35
1609693760000|2021-01-03 17:09:20|400.95|398.95|400.52|398.52|400.96|398.96|400.13|398.13|29
1609693770000|2021-01-03 17:09:30|400.24|398.24|399.69|397.69|400.27|398.27|399.54|397.54|30
1609693780000|2021-01-03 17:09:40|399.65|397.65|398.76|396.76|399.65|397.65|398.76|396.76|30
1609693790000|2021-01-03 17:09:50|398.71|396.71|398.7|396.7|399.14|397.14|398.56|396.56|34
1609693800000|2021-01-03 17:10:00|398.73|396.73|399.66|397.66|399.72|397.72|398.57|396.57|31
1609693810000|2021-01-03 17:10:10|399.71|397.71|398.08|396.08|399.77|397.77|398.04|396.04|31
1609693820000|2021-01-03 17:10:20|398.06|396.06|398.07|396.07|398.23|396.23|398|396|26
1609693830000|2021-01-03 17:10:30|398.15|396.15|396.85|394.85|398.15|396.15|396.85|394.85|34
1609693840000|2021-01-03 17:10:40|396.93|394.93|397.76|395.76|397.97|395.97|396.59|394.59|35
1609693850000|2021-01-03 17:10:50|397.3|395.3|398.38|396.38|398.38|396.38|397.15|395.15|32
1609693860000|2021-01-03 17:11:00|398.47|396.47|399.46|397.46|399.52|397.52|398.47|396.47|37
1609693870000|2021-01-03 17:11:10|399.04|397.04|399.61|397.61|399.66|397.66|399.04|397.04|31
1609693880000|2021-01-03 17:11:20|399.72|397.72|398.44|396.44|399.72|397.72|398.41|396.41|37
1609693890000|2021-01-03 17:11:30|398.43|396.43|397.81|395.81|398.5|396.5|397.52|395.52|29
1609693900000|2021-01-03 17:11:40|397.65|395.65|397.96|395.96|398.18|396.18|397.65|395.65|31
1609693910000|2021-01-03 17:11:50|397.71|395.71|397.9|395.9|398|396|397.44|395.44|34
1609693920000|2021-01-03 17:12:00|397.91|395.91|397.01|395.01|397.95|395.95|396.94|394.94|35
1609693930000|2021-01-03 17:12:10|397.03|395.03|397.09|395.09|397.11|395.11|396.94|394.94|18
1609693940000|2021-01-03 17:12:20|396.98|394.98|397.69|395.69|397.69|395.69|396.98|394.98|30
1609693950000|2021-01-03 17:12:30|397.85|395.85|397.14|395.14|397.85|395.85|397.05|395.05|29
1609693960000|2021-01-03 17:12:40|397.26|395.26|398.02|396.02|398.02|396.02|397.22|395.22|25
1609693970000|2021-01-03 17:12:50|398.14|396.14|398.6|396.6|398.6|396.6|398.12|396.12|30
1609693980000|2021-01-03 17:13:00|398.65|396.65|397.61|395.61|399.11|397.11|397.59|395.59|34
1609693990000|2021-01-03 17:13:10|397.71|395.71|398.05|396.05|398.19|396.19|397.65|395.65|36
1609694000000|2021-01-03 17:13:20|398.03|396.03|397.43|395.43|398.24|396.24|397.39|395.39|33
1609694010000|2021-01-03 17:13:30|397.49|395.49|396.51|394.51|398|396|396.51|394.51|33
1609694020000|2021-01-03 17:13:40|396.67|394.67|397.75|395.75|397.75|395.75|396.46|394.46|32
1609694030000|2021-01-03 17:13:50|397.71|395.71|397.5|395.5|397.83|395.83|397.25|395.25|38
1609694040000|2021-01-03 17:14:00|397.48|395.48|398.08|396.08|398.19|396.19|397.48|395.48|33
1609694050000|2021-01-03 17:14:10|398.22|396.22|398.55|396.55|398.67|396.67|398.17|396.17|33
1609694060000|2021-01-03 17:14:20|398.51|396.51|399.08|397.08|399.08|397.08|398.49|396.49|31
1609694070000|2021-01-03 17:14:30|399.07|397.07|398.21|396.21|399.22|397.22|398.06|396.06|37
1609694080000|2021-01-03 17:14:40|398.23|396.23|397.93|395.93|398.35|396.35|397.73|395.73|37
1609694090000|2021-01-03 17:14:50|397.98|395.98|397.88|395.88|397.99|395.99|397.77|395.77|27
1609694100000|2021-01-03 17:15:00|397.82|395.82|397.86|395.86|397.94|395.94|397.69|395.69|27
1609694110000|2021-01-03 17:15:10|397.94|395.94|397.87|395.87|397.98|395.98|397.34|395.34|30
1609694120000|2021-01-03 17:15:20|397.53|395.53|397.86|395.86|397.9|395.9|397.36|395.36|35
1609694130000|2021-01-03 17:15:30|397.87|395.87|398.34|396.34|398.35|396.35|397.87|395.87|31
1609694140000|2021-01-03 17:15:40|398.37|396.37|398.85|396.85|398.96|396.96|398.3|396.3|31
1609694150000|2021-01-03 17:15:50|398.84|396.84|399.67|397.67|399.67|397.67|398.83|396.83|36
1609694160000|2021-01-03 17:16:00|399.71|397.71|399.71|397.71|400|398|399.47|397.47|36
1609694170000|2021-01-03 17:16:10|399.65|397.65|400.48|398.48|400.48|398.48|399.63|397.63|31
1609694180000|2021-01-03 17:16:20|400.53|398.53|401.04|399.04|401.05|399.05|400.53|398.53|30
1609694190000|2021-01-03 17:16:30|401.05|399.05|401.37|399.37|401.8|399.8|401.03|399.03|30
1609694200000|2021-01-03 17:16:40|401.51|399.51|400.88|398.88|401.51|399.51|400.16|398.16|36
1609694210000|2021-01-03 17:16:50|400.93|398.93|400.97|398.97|401.18|399.18|400.85|398.85|32
1609694220000|2021-01-03 17:17:00|400.93|398.93|401.12|399.12|401.12|399.12|400.85|398.85|34
1609694230000|2021-01-03 17:17:10|401.14|399.14|401.51|399.51|401.51|399.51|401.09|399.09|29
1609694240000|2021-01-03 17:17:20|401.49|399.49|401|399|401.49|399.49|400.83|398.83|35
1609694250000|2021-01-03 17:17:30|401.01|399.01|401|399|401.15|399.15|400.85|398.85|28
1609694260000|2021-01-03 17:17:40|401.01|399.01|401.13|399.13|401.45|399.45|400.73|398.73|26
1609694270000|2021-01-03 17:17:50|401.05|399.05|400.99|398.99|401.25|399.25|400.76|398.76|33
1609694280000|2021-01-03 17:18:00|401.02|399.02|401.37|399.37|401.4|399.4|400.99|398.99|29
1609694290000|2021-01-03 17:18:10|401.47|399.47|401.72|399.72|401.72|399.72|401.37|399.37|32
1609694300000|2021-01-03 17:18:20|401.73|399.73|402.46|400.46|402.47|400.47|401.73|399.73|24
1609694310000|2021-01-03 17:18:30|402.45|400.45|402.12|400.12|402.45|400.45|402.12|400.12|30
1609694320000|2021-01-03 17:18:40|402.13|400.13|402.8|400.8|402.8|400.8|402.1|400.1|33
1609694330000|2021-01-03 17:18:50|402.78|400.78|402.26|400.26|402.78|400.78|402.19|400.19|33
1609694340000|2021-01-03 17:19:00|402.25|400.25|401.84|399.84|402.25|400.25|401.64|399.64|33
1609694350000|2021-01-03 17:19:10|401.82|399.82|401.6|399.6|401.89|399.89|401.6|399.6|30
1609694360000|2021-01-03 17:19:20|401.58|399.58|400.55|398.55|401.58|399.58|400.55|398.55|31
1609694370000|2021-01-03 17:19:30|400.54|398.54|401.61|399.61|401.61|399.61|400.47|398.47|32
1609694380000|2021-01-03 17:19:40|401.28|399.28|401.8|399.8|401.92|399.92|401.23|399.23|30
1609694390000|2021-01-03 17:19:50|401.81|399.81|401.84|399.84|401.9|399.9|401.56|399.56|34
1609694400000|2021-01-03 17:20:00|401.83|399.83|401.96|399.96|402.47|400.47|401.71|399.71|33
1609694410000|2021-01-03 17:20:10|402.12|400.12|402.06|400.06|402.12|400.12|401.44|399.44|35
1609694420000|2021-01-03 17:20:20|402.15|400.15|402.77|400.77|402.77|400.77|401.99|399.99|35
1609694430000|2021-01-03 17:20:30|402.71|400.71|403.05|401.05|403.05|401.05|402.69|400.69|29
1609694440000|2021-01-03 17:20:40|403.02|401.02|402.97|400.97|403.09|401.09|402.86|400.86|27
1609694450000|2021-01-03 17:20:50|402.98|400.98|402.99|400.99|403.28|401.28|402.95|400.95|35
1609694460000|2021-01-03 17:21:00|403.01|401.01|403.41|401.41|403.51|401.51|403.01|401.01|31
1609694470000|2021-01-03 17:21:10|403.36|401.36|404.23|402.23|404.38|402.38|403.27|401.27|32
1609694480000|2021-01-03 17:21:20|404.3|402.3|404.04|402.04|404.55|402.55|403.68|401.68|29
1609694490000|2021-01-03 17:21:30|404.24|402.24|404.08|402.08|404.24|402.24|403.26|401.26|36
1609694500000|2021-01-03 17:21:40|404.1|402.1|404.58|402.58|404.63|402.63|404.1|402.1|33
1609694510000|2021-01-03 17:21:50|404.56|402.56|404.52|402.52|404.8|402.8|404.38|402.38|33
1609694520000|2021-01-03 17:22:00|404.53|402.53|404.2|402.2|404.57|402.57|404.08|402.08|35
1609694530000|2021-01-03 17:22:10|404.1|402.1|404.51|402.51|404.51|402.51|404.03|402.03|29
1609694540000|2021-01-03 17:22:20|404.58|402.58|404.64|402.64|404.64|402.64|404.15|402.15|29
1609694550000|2021-01-03 17:22:30|404.66|402.66|405.4|403.4|405.42|403.42|404.66|402.66|32
1609694560000|2021-01-03 17:22:40|405.52|403.52|405.15|403.15|405.52|403.52|404.65|402.65|34
1609694570000|2021-01-03 17:22:50|405.14|403.14|405.35|403.35|405.42|403.42|405.09|403.09|28
1609694580000|2021-01-03 17:23:00|405.41|403.41|404.75|402.75|405.66|403.66|404.68|402.68|31
1609694590000|2021-01-03 17:23:10|404.99|402.99|404.69|402.69|404.99|402.99|404.06|402.06|28
1609694600000|2021-01-03 17:23:20|404.7|402.7|404.69|402.69|404.91|402.91|404.4|402.4|27
1609694610000|2021-01-03 17:23:30|404.77|402.77|404.2|402.2|404.77|402.77|403.94|401.94|31
1609694620000|2021-01-03 17:23:40|404.19|402.19|404.34|402.34|404.34|402.34|403.99|401.99|33
1609694630000|2021-01-03 17:23:50|404.12|402.12|404.29|402.29|404.57|402.57|404.1|402.1|25
1609694640000|2021-01-03 17:24:00|404.3|402.3|404.61|402.61|404.75|402.75|404.29|402.29|25
1609694650000|2021-01-03 17:24:10|404.62|402.62|405.32|403.32|405.37|403.37|404.62|402.62|31
1609694660000|2021-01-03 17:24:20|405.29|403.29|404.66|402.66|405.64|403.64|404.63|402.63|35
1609694670000|2021-01-03 17:24:30|404.51|402.51|405.01|403.01|405.01|403.01|404.51|402.51|20
1609694680000|2021-01-03 17:24:40|405|403|404.06|402.06|405|403|404.06|402.06|29
1609694690000|2021-01-03 17:24:50|404.07|402.07|404.44|402.44|404.45|402.45|404.07|402.07|28
1609694700000|2021-01-03 17:25:00|404.48|402.48|404.17|402.17|404.63|402.63|404.1|402.1|30
1609694710000|2021-01-03 17:25:10|404.18|402.18|404.62|402.62|404.78|402.78|404.09|402.09|21
1609694720000|2021-01-03 17:25:20|404.61|402.61|404.68|402.68|404.77|402.77|404.45|402.45|18
1609694730000|2021-01-03 17:25:30|404.77|402.77|404.39|402.39|404.9|402.9|404.17|402.17|26
1609694740000|2021-01-03 17:25:40|404.88|402.88|403.27|401.27|404.88|402.88|403.27|401.27|30
1609694750000|2021-01-03 17:25:50|403.37|401.37|404.09|402.09|404.09|402.09|403.3|401.3|28
1609694760000|2021-01-03 17:26:00|404.14|402.14|403.86|401.86|404.51|402.51|403.86|401.86|30
1609694770000|2021-01-03 17:26:10|404.01|402.01|403.96|401.96|404.01|402.01|403.59|401.59|34
1609694780000|2021-01-03 17:26:20|403.98|401.98|404.1|402.1|404.12|402.12|403.74|401.74|28
1609694790000|2021-01-03 17:26:30|404.18|402.18|403.68|401.68|404.27|402.27|403.67|401.67|34
1609694800000|2021-01-03 17:26:40|403.69|401.69|403.59|401.59|403.74|401.74|403.55|401.55|20
1609694810000|2021-01-03 17:26:50|403.56|401.56|402.83|400.83|403.56|401.56|402.75|400.75|27
1609694820000|2021-01-03 17:27:00|402.76|400.76|402.59|400.59|403.15|401.15|402.59|400.59|30
1609694830000|2021-01-03 17:27:10|402.62|400.62|403.45|401.45|403.64|401.64|402.59|400.59|35
1609694840000|2021-01-03 17:27:20|403.5|401.5|403.77|401.77|403.8|401.8|403.5|401.5|33
1609694850000|2021-01-03 17:27:30|403.8|401.8|403.56|401.56|403.8|401.8|403.33|401.33|32
1609694860000|2021-01-03 17:27:40|403.55|401.55|403.58|401.58|404.02|402.02|403.47|401.47|28
1609694870000|2021-01-03 17:27:50|403.67|401.67|404.15|402.15|404.21|402.21|403.65|401.65|24
1609694880000|2021-01-03 17:28:00|404.13|402.13|403.92|401.92|404.13|402.13|403.65|401.65|28
1609694890000|2021-01-03 17:28:10|403.78|401.78|403.1|401.1|403.83|401.83|403.06|401.06|29
1609694900000|2021-01-03 17:28:20|403.13|401.13|403.66|401.66|403.77|401.77|403.13|401.13|32
1609694910000|2021-01-03 17:28:30|403.69|401.69|403.35|401.35|403.83|401.83|403.3|401.3|34
1609694920000|2021-01-03 17:28:40|403.29|401.29|403.26|401.26|403.46|401.46|403.1|401.1|34
1609694930000|2021-01-03 17:28:50|403.28|401.28|403.57|401.57|403.59|401.59|403.27|401.27|31
1609694940000|2021-01-03 17:29:00|403.62|401.62|403.79|401.79|403.79|401.79|403.54|401.54|25
1609694950000|2021-01-03 17:29:10|403.81|401.81|403.68|401.68|403.81|401.81|403.52|401.52|31
1609694960000|2021-01-03 17:29:20|403.67|401.67|403.92|401.92|403.94|401.94|403.61|401.61|28
1609694970000|2021-01-03 17:29:30|403.94|401.94|404.51|402.51|404.51|402.51|403.94|401.94|26
1609694980000|2021-01-03 17:29:40|404.56|402.56|404.43|402.43|404.56|402.56|404.18|402.18|27
1609694990000|2021-01-03 17:29:50|404.42|402.42|404.43|402.43|404.57|402.57|404.19|402.19|30
1609695000000|2021-01-03 17:30:00|404.4|402.4|404.4|402.4|404.41|402.41|404.03|402.03|31
1609695010000|2021-01-03 17:30:10|404.43|402.43|404.21|402.21|404.59|402.59|404.21|402.21|30
1609695020000|2021-01-03 17:30:20|404.17|402.17|403.44|401.44|404.3|402.3|403.44|401.44|30
1609695030000|2021-01-03 17:30:30|403.43|401.43|403.02|401.02|403.44|401.44|403.01|401.01|26
1609695040000|2021-01-03 17:30:40|403|401|403.04|401.04|403.17|401.17|402.97|400.97|26
1609695050000|2021-01-03 17:30:50|403.09|401.09|402.77|400.77|403.1|401.1|402.77|400.77|24
1609695060000|2021-01-03 17:31:00|402.74|400.74|402.94|400.94|402.99|400.99|402.26|400.26|25
1609695070000|2021-01-03 17:31:10|402.96|400.96|402.58|400.58|403.01|401.01|402.54|400.54|23
1609695080000|2021-01-03 17:31:20|402.59|400.59|402.74|400.74|402.79|400.79|402.56|400.56|30
1609695090000|2021-01-03 17:31:30|402.66|400.66|402.8|400.8|403.17|401.17|402.66|400.66|29
1609695100000|2021-01-03 17:31:40|402.79|400.79|402.93|400.93|403.16|401.16|402.79|400.79|20
1609695110000|2021-01-03 17:31:50|402.94|400.94|403.46|401.46|403.47|401.47|402.93|400.93|21
1609695120000|2021-01-03 17:32:00|403.45|401.45|403.06|401.06|403.45|401.45|403.05|401.05|22
1609695130000|2021-01-03 17:32:10|403.04|401.04|403.16|401.16|403.49|401.49|403.03|401.03|32
1609695140000|2021-01-03 17:32:20|403.12|401.12|403.65|401.65|403.65|401.65|403.12|401.12|28
1609695150000|2021-01-03 17:32:30|403.6|401.6|403.56|401.56|403.64|401.64|403.33|401.33|22
1609695160000|2021-01-03 17:32:40|403.58|401.58|404.07|402.07|404.07|402.07|403.58|401.58|30
1609695170000|2021-01-03 17:32:50|404.09|402.09|404.33|402.33|404.36|402.36|403.94|401.94|33
1609695180000|2021-01-03 17:33:00|404.32|402.32|404.98|402.98|405|403|404.32|402.32|32
1609695190000|2021-01-03 17:33:10|405|403|404.98|402.98|405.14|403.14|404.98|402.98|25
1609695200000|2021-01-03 17:33:20|405.04|403.04|405.29|403.29|405.3|403.3|404.85|402.85|26
1609695210000|2021-01-03 17:33:30|405.36|403.36|405.75|403.75|405.92|403.92|405.36|403.36|31
1609695220000|2021-01-03 17:33:40|405.85|403.85|406.17|404.17|406.26|404.26|405.81|403.81|24
1609695230000|2021-01-03 17:33:50|406.13|404.13|405.94|403.94|406.18|404.18|405.92|403.92|24
1609695240000|2021-01-03 17:34:00|405.98|403.98|405.86|403.86|406|404|405.57|403.57|31
1609695250000|2021-01-03 17:34:10|405.92|403.92|405.89|403.89|406.26|404.26|405.68|403.68|30
1609695260000|2021-01-03 17:34:20|406.14|404.14|406.17|404.17|406.3|404.3|406.05|404.05|23
1609695270000|2021-01-03 17:34:30|406.2|404.2|405.59|403.59|406.22|404.22|405.18|403.18|28
1609695280000|2021-01-03 17:34:40|405.6|403.6|405.27|403.27|405.64|403.64|405.12|403.12|22
1609695290000|2021-01-03 17:34:50|405.45|403.45|405.91|403.91|405.96|403.96|405.45|403.45|32
1609695300000|2021-01-03 17:35:00|405.92|403.92|405.68|403.68|405.97|403.97|405.52|403.52|28
1609695310000|2021-01-03 17:35:10|405.8|403.8|405.31|403.31|406.01|404.01|405.16|403.16|32
1609695320000|2021-01-03 17:35:20|405.32|403.32|405.55|403.55|405.99|403.99|405.21|403.21|34
1609695330000|2021-01-03 17:35:30|405.49|403.49|405.57|403.57|405.57|403.57|405.21|403.21|31
1609695340000|2021-01-03 17:35:40|405.5|403.5|405.61|403.61|405.77|403.77|405.43|403.43|33
1609695350000|2021-01-03 17:35:50|405.67|403.67|405.22|403.22|405.69|403.69|405.19|403.19|32
1609695360000|2021-01-03 17:36:00|405.23|403.23|404.82|402.82|405.31|403.31|404.82|402.82|33
1609695370000|2021-01-03 17:36:10|404.86|402.86|404.59|402.59|404.87|402.87|404.36|402.36|29
1609695380000|2021-01-03 17:36:20|404.56|402.56|404.19|402.19|404.82|402.82|404.19|402.19|26
1609695390000|2021-01-03 17:36:30|404.11|402.11|404.96|402.96|405.01|403.01|404.02|402.02|32
1609695400000|2021-01-03 17:36:40|404.97|402.97|405.32|403.32|405.51|403.51|404.97|402.97|33
1609695410000|2021-01-03 17:36:50|405.24|403.24|404.67|402.67|405.38|403.38|404.6|402.6|33
1609695420000|2021-01-03 17:37:00|404.63|402.63|404.59|402.59|404.65|402.65|404.46|402.46|32
1609695430000|2021-01-03 17:37:10|404.53|402.53|403.61|401.61|404.55|402.55|403.42|401.42|33
1609695440000|2021-01-03 17:37:20|403.57|401.57|404.39|402.39|404.49|402.49|403.36|401.36|35
1609695450000|2021-01-03 17:37:30|404.42|402.42|404.18|402.18|404.42|402.42|404.04|402.04|36
1609695460000|2021-01-03 17:37:40|404.17|402.17|404.18|402.18|404.34|402.34|403.96|401.96|31
1609695470000|2021-01-03 17:37:50|404.19|402.19|403.93|401.93|404.23|402.23|403.41|401.41|34
1609695480000|2021-01-03 17:38:00|404|402|403.85|401.85|404.13|402.13|403.73|401.73|27
1609695490000|2021-01-03 17:38:10|403.86|401.86|404.67|402.67|404.67|402.67|403.83|401.83|35
1609695500000|2021-01-03 17:38:20|404.74|402.74|404.98|402.98|405.04|403.04|404.57|402.57|32
1609695510000|2021-01-03 17:38:30|405.02|403.02|405.48|403.48|405.49|403.49|405.02|403.02|28
1609695520000|2021-01-03 17:38:40|405.43|403.43|405.62|403.62|405.69|403.69|405.4|403.4|30
1609695530000|2021-01-03 17:38:50|405.65|403.65|405.7|403.7|405.72|403.72|405.58|403.58|27
1609695540000|2021-01-03 17:39:00|405.69|403.69|405.17|403.17|405.72|403.72|404.73|402.73|29
1609695550000|2021-01-03 17:39:10|405.19|403.19|404.29|402.29|405.23|403.23|403.92|401.92|32
1609695560000|2021-01-03 17:39:20|404.38|402.38|404.13|402.13|404.39|402.39|404.06|402.06|30
1609695570000|2021-01-03 17:39:30|404.14|402.14|404.74|402.74|404.74|402.74|404.14|402.14|34
1609695580000|2021-01-03 17:39:40|404.79|402.79|405.25|403.25|405.34|403.34|404.79|402.79|31
1609695590000|2021-01-03 17:39:50|405.23|403.23|405.06|403.06|405.46|403.46|404.82|402.82|29
1609695600000|2021-01-03 17:40:00|405|403|405.58|403.58|405.6|403.6|405|403|30
1609695610000|2021-01-03 17:40:10|405.57|403.57|405.44|403.44|405.63|403.63|405.32|403.32|29
1609695620000|2021-01-03 17:40:20|405.4|403.4|404.99|402.99|405.4|403.4|404.83|402.83|24
1609695630000|2021-01-03 17:40:30|404.88|402.88|404.3|402.3|404.99|402.99|404.21|402.21|30
1609695640000|2021-01-03 17:40:40|404.31|402.31|404.1|402.1|404.31|402.31|403.92|401.92|29
1609695650000|2021-01-03 17:40:50|404.2|402.2|404.19|402.19|404.44|402.44|404.18|402.18|18
1609695660000|2021-01-03 17:41:00|404.18|402.18|403.87|401.87|404.18|402.18|403.83|401.83|32
1609695670000|2021-01-03 17:41:10|403.86|401.86|403.49|401.49|403.87|401.87|403.46|401.46|32
1609695680000|2021-01-03 17:41:20|403.52|401.52|404.54|402.54|404.54|402.54|403.52|401.52|34
1609695690000|2021-01-03 17:41:30|404.55|402.55|404.64|402.64|404.87|402.87|404.42|402.42|31
1609695700000|2021-01-03 17:41:40|404.6|402.6|404.78|402.78|404.99|402.99|404.34|402.34|32
1609695710000|2021-01-03 17:41:50|404.74|402.74|404.85|402.85|405.04|403.04|404.74|402.74|30
1609695720000|2021-01-03 17:42:00|404.84|402.84|404.92|402.92|405.08|403.08|404.43|402.43|32
1609695730000|2021-01-03 17:42:10|404.94|402.94|405.28|403.28|405.28|403.28|404.62|402.62|31
1609695740000|2021-01-03 17:42:20|405.3|403.3|405.44|403.44|405.58|403.58|405.29|403.29|33
1609695750000|2021-01-03 17:42:30|405.36|403.36|405.48|403.48|405.51|403.51|405.23|403.23|29
1609695760000|2021-01-03 17:42:40|405.49|403.49|405.69|403.69|405.77|403.77|405.45|403.45|24
1609695770000|2021-01-03 17:42:50|405.7|403.7|405.8|403.8|405.83|403.83|405.5|403.5|29
1609695780000|2021-01-03 17:43:00|405.81|403.81|405.84|403.84|405.91|403.91|405.76|403.76|23
1609695790000|2021-01-03 17:43:10|405.82|403.82|406.05|404.05|406.08|404.08|405.75|403.75|26
1609695800000|2021-01-03 17:43:20|406.13|404.13|406.35|404.35|406.35|404.35|406.12|404.12|26
1609695810000|2021-01-03 17:43:30|406.36|404.36|406.53|404.53|406.73|404.73|406.36|404.36|23
1609695820000|2021-01-03 17:43:40|406.54|404.54|406.89|404.89|406.93|404.93|406.54|404.54|31
1609695830000|2021-01-03 17:43:50|406.88|404.88|406.56|404.56|406.89|404.89|406.41|404.41|31
1609695840000|2021-01-03 17:44:00|406.52|404.52|406.91|404.91|406.92|404.92|406.41|404.41|26
1609695850000|2021-01-03 17:44:10|406.89|404.89|407.32|405.32|407.32|405.32|406.89|404.89|22
1609695860000|2021-01-03 17:44:20|407.27|405.27|407.68|405.68|407.74|405.74|407.12|405.12|34
1609695870000|2021-01-03 17:44:30|407.84|405.84|408.38|406.38|408.43|406.43|407.84|405.84|27
1609695880000|2021-01-03 17:44:40|408.37|406.37|408.25|406.25|408.5|406.5|408.25|406.25|30
1609695890000|2021-01-03 17:44:50|408.2|406.2|408.03|406.03|408.32|406.32|407.99|405.99|27
1609695900000|2021-01-03 17:45:00|408|406|407.93|405.93|408.19|406.19|407.91|405.91|33
1609695910000|2021-01-03 17:45:10|407.91|405.91|407.6|405.6|407.91|405.91|407.5|405.5|32
1609695920000|2021-01-03 17:45:20|407.61|405.61|407.98|405.98|407.98|405.98|407.55|405.55|30
1609695930000|2021-01-03 17:45:30|407.94|405.94|407.63|405.63|407.98|405.98|407.14|405.14|31
1609695940000|2021-01-03 17:45:40|407.65|405.65|407.6|405.6|407.69|405.69|407.59|405.59|32
1609695950000|2021-01-03 17:45:50|407.62|405.62|407.69|405.69|407.86|405.86|407.62|405.62|23
1609695960000|2021-01-03 17:46:00|407.66|405.66|407.43|405.43|407.73|405.73|407.43|405.43|16
1609695970000|2021-01-03 17:46:10|407.41|405.41|407.57|405.57|407.6|405.6|407.23|405.23|35
1609695980000|2021-01-03 17:46:20|407.56|405.56|407.67|405.67|407.69|405.69|407.48|405.48|33
1609695990000|2021-01-03 17:46:30|407.64|405.64|407.15|405.15|407.69|405.69|406.84|404.84|29
1609696000000|2021-01-03 17:46:40|407.14|405.14|406.67|404.67|407.26|405.26|406.65|404.65|35
1609696010000|2021-01-03 17:46:50|406.68|404.68|406.48|404.48|406.68|404.68|406.32|404.32|23
1609696020000|2021-01-03 17:47:00|406.43|404.43|405.82|403.82|406.51|404.51|405.66|403.66|29
1609696030000|2021-01-03 17:47:10|405.84|403.84|406.41|404.41|406.41|404.41|405.81|403.81|25
1609696040000|2021-01-03 17:47:20|406.42|404.42|406.8|404.8|406.8|404.8|406.35|404.35|22
1609696050000|2021-01-03 17:47:30|406.77|404.77|406.26|404.26|406.77|404.77|406.25|404.25|31
1609696060000|2021-01-03 17:47:40|406.22|404.22|406.41|404.41|406.42|404.42|405.92|403.92|31
1609696070000|2021-01-03 17:47:50|406.42|404.42|406.62|404.62|406.63|404.63|406.28|404.28|27
1609696080000|2021-01-03 17:48:00|406.67|404.67|407.02|405.02|407.18|405.18|406.67|404.67|33
1609696090000|2021-01-03 17:48:10|407.05|405.05|407.61|405.61|407.64|405.64|407.05|405.05|31
1609696100000|2021-01-03 17:48:20|407.64|405.64|407.65|405.65|407.81|405.81|407.54|405.54|27
1609696110000|2021-01-03 17:48:30|407.67|405.67|407.66|405.66|407.71|405.71|407.36|405.36|28
1609696120000|2021-01-03 17:48:40|407.67|405.67|407.19|405.19|407.76|405.76|406.61|404.61|32
1609696130000|2021-01-03 17:48:50|406.95|404.95|407.5|405.5|407.52|405.52|406.94|404.94|32
1609696140000|2021-01-03 17:49:00|407.47|405.47|407.41|405.41|407.52|405.52|407.38|405.38|26
1609696150000|2021-01-03 17:49:10|407.43|405.43|407.98|405.98|407.98|405.98|407.41|405.41|31
1609696160000|2021-01-03 17:49:20|407.93|405.93|408|406|408.14|406.14|407.74|405.74|25
1609696170000|2021-01-03 17:49:30|407.94|405.94|407.92|405.92|407.98|405.98|407.7|405.7|33
1609696180000|2021-01-03 17:49:40|407.96|405.96|407.61|405.61|408.41|406.41|407.31|405.31|33
1609696190000|2021-01-03 17:49:50|407.64|405.64|407.87|405.87|407.9|405.9|407.64|405.64|31
1609696200000|2021-01-03 17:50:00|407.86|405.86|407.53|405.53|407.93|405.93|407.51|405.51|25
1609696210000|2021-01-03 17:50:10|407.54|405.54|407.43|405.43|407.6|405.6|407.39|405.39|31
1609696220000|2021-01-03 17:50:20|407.36|405.36|407.39|405.39|407.5|405.5|407.23|405.23|30
1609696230000|2021-01-03 17:50:30|407.38|405.38|407.1|405.1|407.48|405.48|406.8|404.8|34
1609696240000|2021-01-03 17:50:40|407.07|405.07|407.33|405.33|407.46|405.46|407.05|405.05|29
1609696250000|2021-01-03 17:50:50|407.34|405.34|407.16|405.16|407.51|405.51|407.1|405.1|19
1609696260000|2021-01-03 17:51:00|407.13|405.13|407.45|405.45|407.45|405.45|406.83|404.83|34
1609696270000|2021-01-03 17:51:10|407.49|405.49|407.32|405.32|407.5|405.5|407.32|405.32|23
1609696280000|2021-01-03 17:51:20|407.29|405.29|407.44|405.44|407.65|405.65|407.29|405.29|28
1609696290000|2021-01-03 17:51:30|407.43|405.43|406.46|404.46|407.54|405.54|406.46|404.46|24
1609696300000|2021-01-03 17:51:40|406.96|404.96|406.84|404.84|407.07|405.07|406.84|404.84|27
1609696310000|2021-01-03 17:51:50|406.86|404.86|407.11|405.11|407.11|405.11|406.78|404.78|32
1609696320000|2021-01-03 17:52:00|407.07|405.07|406.87|404.87|407.11|405.11|406.87|404.87|30
1609696330000|2021-01-03 17:52:10|406.86|404.86|407.05|405.05|407.08|405.08|406.84|404.84|32
1609696340000|2021-01-03 17:52:20|407.04|405.04|406.93|404.93|407.11|405.11|406.93|404.93|30
1609696350000|2021-01-03 17:52:30|406.92|404.92|407.03|405.03|407.19|405.19|406.92|404.92|24
1609696360000|2021-01-03 17:52:40|407.02|405.02|407.21|405.21|407.21|405.21|406.97|404.97|23
1609696370000|2021-01-03 17:52:50|407.25|405.25|407.59|405.59|407.67|405.67|407.25|405.25|32
1609696380000|2021-01-03 17:53:00|407.57|405.57|407.26|405.26|407.65|405.65|407.26|405.26|28
1609696390000|2021-01-03 17:53:10|407.27|405.27|407.45|405.45|407.49|405.49|407.18|405.18|33
1609696400000|2021-01-03 17:53:20|407.5|405.5|407.32|405.32|407.5|405.5|407.27|405.27|32
1609696410000|2021-01-03 17:53:30|407.34|405.34|407.18|405.18|407.35|405.35|407.06|405.06|24
1609696420000|2021-01-03 17:53:40|407.17|405.17|406.9|404.9|407.19|405.19|406.89|404.89|32
1609696430000|2021-01-03 17:53:50|406.86|404.86|406.64|404.64|406.93|404.93|406.64|404.64|23
1609696440000|2021-01-03 17:54:00|406.68|404.68|406.48|404.48|406.81|404.81|406.48|404.48|32
1609696450000|2021-01-03 17:54:10|406.46|404.46|406.56|404.56|406.63|404.63|406.38|404.38|29
1609696460000|2021-01-03 17:54:20|406.55|404.55|406.56|404.56|406.58|404.58|406.53|404.53|12
1609696470000|2021-01-03 17:54:30|406.62|404.62|406.71|404.71|406.77|404.77|406.58|404.58|30
1609696480000|2021-01-03 17:54:40|406.68|404.68|406.7|404.7|406.7|404.7|406.51|404.51|29
1609696490000|2021-01-03 17:54:50|406.69|404.69|406.49|404.49|406.69|404.69|406.39|404.39|32
1609696500000|2021-01-03 17:55:00|406.48|404.48|406.61|404.61|406.61|404.61|406.45|404.45|31
1609696510000|2021-01-03 17:55:10|406.62|404.62|406.5|404.5|406.62|404.62|406.5|404.5|27
1609696520000|2021-01-03 17:55:20|406.48|404.48|405.87|403.87|406.48|404.48|405.73|403.73|27
1609696530000|2021-01-03 17:55:30|405.84|403.84|405.63|403.63|406.04|404.04|405.63|403.63|27
1609696540000|2021-01-03 17:55:40|405.62|403.62|405.05|403.05|405.66|403.66|404.97|402.97|30
1609696550000|2021-01-03 17:55:50|405.04|403.04|404.88|402.88|405.1|403.1|404.86|402.86|31
1609696560000|2021-01-03 17:56:00|404.89|402.89|405.06|403.06|405.15|403.15|404.88|402.88|31
1609696570000|2021-01-03 17:56:10|405.07|403.07|405.2|403.2|405.24|403.24|405.06|403.06|34
1609696580000|2021-01-03 17:56:20|405.18|403.18|404.93|402.93|405.19|403.19|404.91|402.91|29
1609696590000|2021-01-03 17:56:30|404.92|402.92|404.9|402.9|405.1|403.1|404.76|402.76|33
1609696600000|2021-01-03 17:56:40|404.89|402.89|405.2|403.2|405.27|403.27|404.86|402.86|34
1609696610000|2021-01-03 17:56:50|405.15|403.15|405.12|403.12|405.24|403.24|405.11|403.11|23
1609696620000|2021-01-03 17:57:00|405.14|403.14|405.13|403.13|405.24|403.24|405|403|29
1609696630000|2021-01-03 17:57:10|405.09|403.09|404.4|402.4|405.09|403.09|404.4|402.4|29
1609696640000|2021-01-03 17:57:20|404.34|402.34|405.1|403.1|405.14|403.14|404.34|402.34|33
1609696650000|2021-01-03 17:57:30|404.98|402.98|405|403|405.09|403.09|404.95|402.95|28
1609696660000|2021-01-03 17:57:40|404.95|402.95|405.46|403.46|405.46|403.46|404.95|402.95|27
1609696670000|2021-01-03 17:57:50|405.49|403.49|405.51|403.51|405.66|403.66|405.03|403.03|31
1609696680000|2021-01-03 17:58:00|405.45|403.45|405.04|403.04|405.49|403.49|404.95|402.95|30
1609696690000|2021-01-03 17:58:10|404.97|402.97|405.27|403.27|405.29|403.29|404.97|402.97|25
1609696700000|2021-01-03 17:58:20|405.31|403.31|405.6|403.6|405.72|403.72|405.31|403.31|28
1609696710000|2021-01-03 17:58:30|405.47|403.47|405.45|403.45|405.54|403.54|405.41|403.41|32
1609696720000|2021-01-03 17:58:40|405.41|403.41|405.01|403.01|405.54|403.54|404.96|402.96|26
1609696730000|2021-01-03 17:58:50|404.83|402.83|404.82|402.82|405.05|403.05|404.76|402.76|28
1609696740000|2021-01-03 17:59:00|404.79|402.79|404.89|402.89|404.97|402.97|404.78|402.78|23
1609696750000|2021-01-03 17:59:10|404.83|402.83|404.73|402.73|404.9|402.9|404.67|402.67|31
1609696760000|2021-01-03 17:59:20|404.71|402.71|403.77|401.77|404.73|402.73|403.69|401.69|34
1609696770000|2021-01-03 17:59:30|403.7|401.7|403.33|401.33|403.7|401.7|403.33|401.33|28
1609696780000|2021-01-03 17:59:40|403.34|401.34|403.4|401.4|403.44|401.44|403.25|401.25|26
1609696790000|2021-01-03 17:59:50|403.46|401.46|403.79|401.79|404.15|402.15|403.34|401.34|36
1609696800000|2021-01-03 18:00:00|403.8|401.8|404.28|402.28|404.28|402.28|403.8|401.8|31
1609696810000|2021-01-03 18:00:10|404.31|402.31|404.61|402.61|404.67|402.67|404.27|402.27|34
1609696820000|2021-01-03 18:00:20|404.56|402.56|404.59|402.59|404.71|402.71|404.34|402.34|34
1609696830000|2021-01-03 18:00:30|404.61|402.61|404.54|402.54|404.63|402.63|404.21|402.21|32
1609696840000|2021-01-03 18:00:40|404.58|402.58|404.49|402.49|404.58|402.58|404.34|402.34|26
1609696850000|2021-01-03 18:00:50|404.5|402.5|404.79|402.79|404.79|402.79|404.5|402.5|28
1609696860000|2021-01-03 18:01:00|404.75|402.75|404.75|402.75|404.78|402.78|404.73|402.73|18
1609696870000|2021-01-03 18:01:10|404.71|402.71|404.96|402.96|404.96|402.96|404.65|402.65|31
1609696880000|2021-01-03 18:01:20|404.99|402.99|404.61|402.61|405.12|403.12|404.61|402.61|20
1609696890000|2021-01-03 18:01:30|404.6|402.6|404.01|402.01|404.6|402.6|403.73|401.73|35
1609696900000|2021-01-03 18:01:40|403.97|401.97|402.94|400.94|403.97|401.97|402.94|400.94|34
1609696910000|2021-01-03 18:01:50|403.04|401.04|403.07|401.07|403.14|401.14|402.8|400.8|32
1609696920000|2021-01-03 18:02:00|403.03|401.03|403.56|401.56|403.56|401.56|402.93|400.93|29
1609696930000|2021-01-03 18:02:10|403.55|401.55|403.41|401.41|403.58|401.58|402.89|400.89|30
1609696940000|2021-01-03 18:02:20|403.38|401.38|403.44|401.44|403.49|401.49|403.16|401.16|34
1609696950000|2021-01-03 18:02:30|403.45|401.45|402.46|400.46|403.48|401.48|402.46|400.46|29
1609696960000|2021-01-03 18:02:40|402.42|400.42|402.42|400.42|402.52|400.52|402.02|400.02|37
1609696970000|2021-01-03 18:02:50|402.44|400.44|402.48|400.48|402.82|400.82|402.35|400.35|36
1609696980000|2021-01-03 18:03:00|402.49|400.49|402.64|400.64|402.79|400.79|402.49|400.49|33
1609696990000|2021-01-03 18:03:10|402.6|400.6|403.7|401.7|403.84|401.84|402.6|400.6|31
1609697000000|2021-01-03 18:03:20|403.63|401.63|403.55|401.55|403.74|401.74|403.47|401.47|34
1609697010000|2021-01-03 18:03:30|403.54|401.54|403.57|401.57|403.6|401.6|403.44|401.44|31
1609697020000|2021-01-03 18:03:40|403.59|401.59|403.49|401.49|403.59|401.59|403.43|401.43|31
1609697030000|2021-01-03 18:03:50|403.51|401.51|402.6|400.6|403.52|401.52|402.6|400.6|26
1609697040000|2021-01-03 18:04:00|402.41|400.41|402.38|400.38|402.77|400.77|402.26|400.26|31
1609697050000|2021-01-03 18:04:10|402.47|400.47|402.52|400.52|402.8|400.8|402.47|400.47|33
1609697060000|2021-01-03 18:04:20|402.45|400.45|402.73|400.73|402.79|400.79|402.08|400.08|39
1609697070000|2021-01-03 18:04:30|402.75|400.75|403.43|401.43|403.59|401.59|402.62|400.62|35
1609697080000|2021-01-03 18:04:40|403.45|401.45|403.37|401.37|403.49|401.49|403.33|401.33|28
1609697090000|2021-01-03 18:04:50|403.38|401.38|403.31|401.31|403.48|401.48|403.31|401.31|24
1609697100000|2021-01-03 18:05:00|403.32|401.32|403.56|401.56|403.56|401.56|403.32|401.32|28
1609697110000|2021-01-03 18:05:10|403.57|401.57|403.76|401.76|403.79|401.79|403.57|401.57|19
1609697120000|2021-01-03 18:05:20|403.75|401.75|403.53|401.53|403.75|401.75|403.21|401.21|28
1609697130000|2021-01-03 18:05:30|403.52|401.52|403.52|401.52|403.58|401.58|403.41|401.41|29
1609697140000|2021-01-03 18:05:40|403.5|401.5|403.39|401.39|403.54|401.54|403.34|401.34|25
1609697150000|2021-01-03 18:05:50|403.4|401.4|402.96|400.96|403.43|401.43|402.9|400.9|28
1609697160000|2021-01-03 18:06:00|402.97|400.97|403.36|401.36|403.42|401.42|402.92|400.92|24
1609697170000|2021-01-03 18:06:10|403.41|401.41|403.31|401.31|403.41|401.41|403.13|401.13|25
1609697180000|2021-01-03 18:06:20|403.33|401.33|403.53|401.53|403.7|401.7|403.33|401.33|27
1609697190000|2021-01-03 18:06:30|403.51|401.51|403.69|401.69|403.72|401.72|403.48|401.48|25
1609697200000|2021-01-03 18:06:40|403.71|401.71|404.01|402.01|404.06|402.06|403.7|401.7|25
1609697210000|2021-01-03 18:06:50|404.02|402.02|403.4|401.4|404.15|402.15|403.4|401.4|32
1609697220000|2021-01-03 18:07:00|403.41|401.41|403.8|401.8|403.81|401.81|403.41|401.41|29
1609697230000|2021-01-03 18:07:10|403.82|401.82|403.68|401.68|403.83|401.83|403.54|401.54|24
1609697240000|2021-01-03 18:07:20|403.77|401.77|403.94|401.94|403.96|401.96|403.67|401.67|33
1609697250000|2021-01-03 18:07:30|403.93|401.93|403.94|401.94|403.95|401.95|403.89|401.89|18
1609697260000|2021-01-03 18:07:40|403.95|401.95|403.75|401.75|404.11|402.11|403.74|401.74|33
1609697270000|2021-01-03 18:07:50|403.79|401.79|403.9|401.9|403.94|401.94|403.75|401.75|33
1609697280000|2021-01-03 18:08:00|403.92|401.92|403.87|401.87|403.98|401.98|403.7|401.7|33
1609697290000|2021-01-03 18:08:10|403.86|401.86|403.96|401.96|404.02|402.02|403.86|401.86|33
1609697300000|2021-01-03 18:08:20|403.99|401.99|404.18|402.18|404.29|402.29|403.98|401.98|22
1609697310000|2021-01-03 18:08:30|404.15|402.15|404.31|402.31|404.33|402.33|404|402|26
1609697320000|2021-01-03 18:08:40|404.32|402.32|403.89|401.89|404.32|402.32|403.86|401.86|30
1609697330000|2021-01-03 18:08:50|403.88|401.88|403.73|401.73|403.89|401.89|403.71|401.71|31
1609697340000|2021-01-03 18:09:00|403.74|401.74|403.7|401.7|403.74|401.74|403.58|401.58|18
1609697350000|2021-01-03 18:09:10|403.74|401.74|403.61|401.61|403.74|401.74|403.6|401.6|25
1609697360000|2021-01-03 18:09:20|403.6|401.6|403.74|401.74|403.87|401.87|403.6|401.6|33
1609697370000|2021-01-03 18:09:30|403.75|401.75|403.97|401.97|403.97|401.97|403.68|401.68|23
1609697380000|2021-01-03 18:09:40|403.95|401.95|404.05|402.05|404.08|402.08|403.95|401.95|17
1609697390000|2021-01-03 18:09:50|404.09|402.09|403.74|401.74|404.15|402.15|403.72|401.72|22
1609697400000|2021-01-03 18:10:00|403.75|401.75|404.02|402.02|404.03|402.03|403.75|401.75|15
1609697410000|2021-01-03 18:10:10|404.03|402.03|403.95|401.95|404.1|402.1|403.95|401.95|24
1609697420000|2021-01-03 18:10:20|403.93|401.93|403.97|401.97|404.03|402.03|403.85|401.85|26
1609697430000|2021-01-03 18:10:30|403.96|401.96|403.68|401.68|403.96|401.96|403.65|401.65|21
1609697440000|2021-01-03 18:10:40|403.71|401.71|402.99|400.99|403.71|401.71|402.93|400.93|28
1609697450000|2021-01-03 18:10:50|402.98|400.98|403.11|401.11|403.19|401.19|402.98|400.98|25
1609697460000|2021-01-03 18:11:00|403.1|401.1|402.94|400.94|403.17|401.17|402.92|400.92|27
1609697470000|2021-01-03 18:11:10|402.95|400.95|403.39|401.39|403.39|401.39|402.91|400.91|30
1609697480000|2021-01-03 18:11:20|403.4|401.4|403.29|401.29|403.66|401.66|403.18|401.18|32
1609697490000|2021-01-03 18:11:30|403.38|401.38|403.69|401.69|403.86|401.86|403.38|401.38|29
1609697500000|2021-01-03 18:11:40|403.7|401.7|403.75|401.75|403.77|401.77|403.62|401.62|26
1609697510000|2021-01-03 18:11:50|403.76|401.76|403.44|401.44|403.76|401.76|403.39|401.39|29
1609697520000|2021-01-03 18:12:00|403.45|401.45|403.51|401.51|403.56|401.56|403.39|401.39|24
1609697530000|2021-01-03 18:12:10|403.47|401.47|403.71|401.71|403.81|401.81|403.47|401.47|19
1609697540000|2021-01-03 18:12:20|403.68|401.68|403.39|401.39|403.68|401.68|403.39|401.39|27
1609697550000|2021-01-03 18:12:30|403.43|401.43|403.46|401.46|403.54|401.54|403.38|401.38|20
1609697560000|2021-01-03 18:12:40|403.4|401.4|403.59|401.59|403.67|401.67|403.39|401.39|27
1609697570000|2021-01-03 18:12:50|403.6|401.6|403.48|401.48|403.79|401.79|403.48|401.48|26
1609697580000|2021-01-03 18:13:00|403.45|401.45|403.78|401.78|403.79|401.79|403.45|401.45|28
1609697590000|2021-01-03 18:13:10|403.79|401.79|403.88|401.88|404|402|403.78|401.78|13
1609697600000|2021-01-03 18:13:20|403.85|401.85|403.94|401.94|404.01|402.01|403.79|401.79|21
1609697610000|2021-01-03 18:13:30|403.95|401.95|404.19|402.19|404.3|402.3|403.95|401.95|23
1609697620000|2021-01-03 18:13:40|404.21|402.21|404.37|402.37|404.44|402.44|404.19|402.19|16
1609697630000|2021-01-03 18:13:50|404.41|402.41|404.42|402.42|404.51|402.51|404.37|402.37|15
1609697640000|2021-01-03 18:14:00|404.41|402.41|404.31|402.31|404.53|402.53|404.24|402.24|31
1609697650000|2021-01-03 18:14:10|404.28|402.28|404.23|402.23|404.42|402.42|404.07|402.07|29
1609697660000|2021-01-03 18:14:20|404.24|402.24|404.18|402.18|404.33|402.33|404.18|402.18|16
1609697670000|2021-01-03 18:14:30|404.19|402.19|404.55|402.55|404.57|402.57|404.17|402.17|27
1609697680000|2021-01-03 18:14:40|404.56|402.56|404.53|402.53|404.73|402.73|404.53|402.53|19
1609697690000|2021-01-03 18:14:50|404.54|402.54|404.9|402.9|404.9|402.9|404.54|402.54|24
1609697700000|2021-01-03 18:15:00|404.88|402.88|404.5|402.5|404.88|402.88|404.49|402.49|25
1609697710000|2021-01-03 18:15:10|404.49|402.49|404.68|402.68|404.77|402.77|404.49|402.49|21
1609697720000|2021-01-03 18:15:20|404.69|402.69|404.76|402.76|404.86|402.86|404.67|402.67|23
1609697730000|2021-01-03 18:15:30|404.7|402.7|403.57|401.57|404.7|402.7|403.52|401.52|34
1609697740000|2021-01-03 18:15:40|403.52|401.52|402.96|400.96|403.52|401.52|402.92|400.92|37
1609697750000|2021-01-03 18:15:50|403.03|401.03|403.12|401.12|403.25|401.25|402.82|400.82|37
1609697760000|2021-01-03 18:16:00|403.09|401.09|402.72|400.72|403.09|401.09|402.71|400.71|37
1609697770000|2021-01-03 18:16:10|402.62|400.62|401.32|399.32|402.66|400.66|401.27|399.27|33
1609697780000|2021-01-03 18:16:20|401.15|399.15|402|400|402|400|401.09|399.09|33
1609697790000|2021-01-03 18:16:30|402.06|400.06|402.26|400.26|402.28|400.28|401.93|399.93|35
1609697800000|2021-01-03 18:16:40|402.19|400.19|402.19|400.19|402.75|400.75|402.1|400.1|36
1609697810000|2021-01-03 18:16:50|402.3|400.3|401.86|399.86|402.38|400.38|401.84|399.84|36
1609697820000|2021-01-03 18:17:00|401.78|399.78|401.8|399.8|402.4|400.4|401.35|399.35|38
1609697830000|2021-01-03 18:17:10|401.84|399.84|402.1|400.1|402.33|400.33|401.84|399.84|33
1609697840000|2021-01-03 18:17:20|402.07|400.07|401.88|399.88|402.27|400.27|401.69|399.69|34
1609697850000|2021-01-03 18:17:30|401.87|399.87|402.13|400.13|402.13|400.13|401.8|399.8|30
1609697860000|2021-01-03 18:17:40|402.09|400.09|401.94|399.94|402.09|400.09|401.91|399.91|25
1609697870000|2021-01-03 18:17:50|401.75|399.75|401.95|399.95|402.09|400.09|401.73|399.73|29
1609697880000|2021-01-03 18:18:00|401.96|399.96|401.7|399.7|401.96|399.96|401.57|399.57|30
1609697890000|2021-01-03 18:18:10|401.61|399.61|402.1|400.1|402.1|400.1|401.6|399.6|28
1609697900000|2021-01-03 18:18:20|402.16|400.16|402.53|400.53|402.54|400.54|402.13|400.13|27
1609697910000|2021-01-03 18:18:30|402.51|400.51|402.59|400.59|402.81|400.81|402.39|400.39|34
1609697920000|2021-01-03 18:18:40|402.57|400.57|402.41|400.41|402.62|400.62|402.37|400.37|23
1609697930000|2021-01-03 18:18:50|402.4|400.4|402.26|400.26|402.44|400.44|402.15|400.15|30
1609697940000|2021-01-03 18:19:00|402.25|400.25|402.12|400.12|402.37|400.37|402.12|400.12|27
1609697950000|2021-01-03 18:19:10|402.13|400.13|402.21|400.21|402.28|400.28|402.1|400.1|34
1609697960000|2021-01-03 18:19:20|402.2|400.2|402.18|400.18|402.23|400.23|401.85|399.85|24
1609697970000|2021-01-03 18:19:30|402.17|400.17|402.26|400.26|402.4|400.4|402.13|400.13|19
1609697980000|2021-01-03 18:19:40|402.23|400.23|402.01|400.01|402.23|400.23|401.83|399.83|28
1609697990000|2021-01-03 18:19:50|401.97|399.97|401.89|399.89|402.26|400.26|401.86|399.86|29
1609698000000|2021-01-03 18:20:00|401.93|399.93|401.79|399.79|401.98|399.98|401.59|399.59|27
1609698010000|2021-01-03 18:20:10|401.92|399.92|401.85|399.85|401.92|399.92|401.73|399.73|30
1609698020000|2021-01-03 18:20:20|401.86|399.86|401.27|399.27|401.88|399.88|401.27|399.27|26
1609698030000|2021-01-03 18:20:30|401.26|399.26|401.47|399.47|401.47|399.47|400.88|398.88|31
1609698040000|2021-01-03 18:20:40|401.55|399.55|401.29|399.29|401.55|399.55|401.02|399.02|33
1609698050000|2021-01-03 18:20:50|401.28|399.28|401.91|399.91|402.13|400.13|401.18|399.18|34
1609698060000|2021-01-03 18:21:00|401.92|399.92|402.52|400.52|402.56|400.56|401.9|399.9|27
1609698070000|2021-01-03 18:21:10|402.5|400.5|402.46|400.46|402.57|400.57|402.4|400.4|26
1609698080000|2021-01-03 18:21:20|402.39|400.39|402.82|400.82|402.82|400.82|402.37|400.37|25
1609698090000|2021-01-03 18:21:30|402.81|400.81|402.74|400.74|402.87|400.87|402.72|400.72|16
1609698100000|2021-01-03 18:21:40|402.78|400.78|402.55|400.55|402.85|400.85|402.55|400.55|23
1609698110000|2021-01-03 18:21:50|402.57|400.57|402.74|400.74|402.74|400.74|402.53|400.53|23
1609698120000|2021-01-03 18:22:00|402.73|400.73|402.24|400.24|402.74|400.74|402.24|400.24|22
1609698130000|2021-01-03 18:22:10|402.18|400.18|402.44|400.44|402.44|400.44|402.06|400.06|26
1609698140000|2021-01-03 18:22:20|402.46|400.46|402.68|400.68|402.73|400.73|402.4|400.4|26
1609698150000|2021-01-03 18:22:30|402.67|400.67|402.81|400.81|402.82|400.82|402.66|400.66|10
1609698160000|2021-01-03 18:22:40|402.8|400.8|403.17|401.17|403.26|401.26|402.8|400.8|22
1609698170000|2021-01-03 18:22:50|403.16|401.16|403.55|401.55|403.56|401.56|403.16|401.16|21
1609698180000|2021-01-03 18:23:00|403.53|401.53|403.17|401.17|403.53|401.53|403.17|401.17|21
1609698190000|2021-01-03 18:23:10|403.13|401.13|403.22|401.22|403.5|401.5|403.13|401.13|31
1609698200000|2021-01-03 18:23:20|403.23|401.23|402.99|400.99|403.29|401.29|402.99|400.99|26
1609698210000|2021-01-03 18:23:30|402.84|400.84|402.6|400.6|402.87|400.87|402.51|400.51|26
1609698220000|2021-01-03 18:23:40|402.66|400.66|402.65|400.65|402.77|400.77|402.6|400.6|31
1609698230000|2021-01-03 18:23:50|402.72|400.72|402.86|400.86|403.14|401.14|402.68|400.68|30
1609698240000|2021-01-03 18:24:00|402.81|400.81|402.58|400.58|402.95|400.95|402.58|400.58|33
1609698250000|2021-01-03 18:24:10|402.53|400.53|402.47|400.47|402.81|400.81|402.47|400.47|27
1609698260000|2021-01-03 18:24:20|402.46|400.46|402.19|400.19|402.47|400.47|402.13|400.13|29
1609698270000|2021-01-03 18:24:30|402.18|400.18|402.09|400.09|402.22|400.22|401.97|399.97|29
1609698280000|2021-01-03 18:24:40|402.1|400.1|402.21|400.21|402.24|400.24|401.9|399.9|34
1609698290000|2021-01-03 18:24:50|402.19|400.19|402.33|400.33|402.33|400.33|402|400|31
1609698300000|2021-01-03 18:25:00|402.34|400.34|402.66|400.66|402.7|400.7|402.33|400.33|25
1609698310000|2021-01-03 18:25:10|402.65|400.65|402.43|400.43|402.65|400.65|402.42|400.42|27
1609698320000|2021-01-03 18:25:20|402.34|400.34|402.23|400.23|402.34|400.34|402.04|400.04|27
1609698330000|2021-01-03 18:25:30|402.22|400.22|402.11|400.11|402.31|400.31|402.02|400.02|25
1609698340000|2021-01-03 18:25:40|402.14|400.14|401.84|399.84|402.14|400.14|401.84|399.84|22
1609698350000|2021-01-03 18:25:50|401.83|399.83|401.69|399.69|401.83|399.83|401.6|399.6|29
1609698360000|2021-01-03 18:26:00|401.66|399.66|402|400|402.02|400.02|401.66|399.66|23
1609698370000|2021-01-03 18:26:10|401.99|399.99|401.72|399.72|401.99|399.99|401.71|399.71|23
1609698380000|2021-01-03 18:26:20|401.66|399.66|401.63|399.63|401.79|399.79|401.63|399.63|17
1609698390000|2021-01-03 18:26:30|401.61|399.61|401.2|399.2|401.61|399.61|401.2|399.2|28
1609698400000|2021-01-03 18:26:40|401.22|399.22|400.94|398.94|401.3|399.3|400.74|398.74|30
1609698410000|2021-01-03 18:26:50|400.99|398.99|400.54|398.54|401.09|399.09|400.54|398.54|30
1609698420000|2021-01-03 18:27:00|400.57|398.57|399.95|397.95|400.57|398.57|399.83|397.83|31
1609698430000|2021-01-03 18:27:10|399.94|397.94|399.87|397.87|399.98|397.98|399.76|397.76|33
1609698440000|2021-01-03 18:27:20|399.85|397.85|399.33|397.33|399.85|397.85|399.33|397.33|37
1609698450000|2021-01-03 18:27:30|399.27|397.27|400.14|398.14|400.16|398.16|399.27|397.27|38
1609698460000|2021-01-03 18:27:40|400.06|398.06|400.22|398.22|400.39|398.39|400.05|398.05|30
1609698470000|2021-01-03 18:27:50|400.21|398.21|400.12|398.12|400.35|398.35|399.91|397.91|31
1609698480000|2021-01-03 18:28:00|400.23|398.23|400.42|398.42|400.69|398.69|400.16|398.16|32
1609698490000|2021-01-03 18:28:10|400.45|398.45|400.45|398.45|400.55|398.55|400.27|398.27|32
1609698500000|2021-01-03 18:28:20|400.43|398.43|400.44|398.44|400.9|398.9|400.16|398.16|24
1609698510000|2021-01-03 18:28:30|400.4|398.4|399.7|397.7|400.4|398.4|399.7|397.7|33
1609698520000|2021-01-03 18:28:40|399.67|397.67|399.08|397.08|399.76|397.76|399.08|397.08|35
1609698530000|2021-01-03 18:28:50|399.17|397.17|399.27|397.27|399.7|397.7|398.95|396.95|34
1609698540000|2021-01-03 18:29:00|399.31|397.31|399.53|397.53|399.67|397.67|399.18|397.18|33
1609698550000|2021-01-03 18:29:10|399.67|397.67|399.03|397.03|399.7|397.7|399.03|397.03|35
1609698560000|2021-01-03 18:29:20|398.99|396.99|399.19|397.19|399.34|397.34|398.99|396.99|37
1609698570000|2021-01-03 18:29:30|399.11|397.11|398.87|396.87|399.16|397.16|398.61|396.61|32
1609698580000|2021-01-03 18:29:40|398.84|396.84|398.96|396.96|398.96|396.96|398.66|396.66|29
1609698590000|2021-01-03 18:29:50|399.08|397.08|398.76|396.76|399.18|397.18|398.66|396.66|35
1609698600000|2021-01-03 18:30:00|398.72|396.72|398.35|396.35|398.72|396.72|398.23|396.23|35
1609698610000|2021-01-03 18:30:10|398.36|396.36|398.24|396.24|398.52|396.52|398.13|396.13|31
1609698620000|2021-01-03 18:30:20|398.25|396.25|399.55|397.55|399.55|397.55|398.14|396.14|38
1609698630000|2021-01-03 18:30:30|399.59|397.59|400.12|398.12|400.12|398.12|399.51|397.51|26
1609698640000|2021-01-03 18:30:40|400.11|398.11|400.28|398.28|400.34|398.34|399.96|397.96|29
1609698650000|2021-01-03 18:30:50|400.36|398.36|400.3|398.3|400.37|398.37|400.02|398.02|37
1609698660000|2021-01-03 18:31:00|400.41|398.41|399.68|397.68|400.53|398.53|399.59|397.59|29
1609698670000|2021-01-03 18:31:10|399.67|397.67|399.53|397.53|399.67|397.67|399.46|397.46|30
1609698680000|2021-01-03 18:31:20|399.57|397.57|399.57|397.57|399.6|397.6|399.48|397.48|21
1609698690000|2021-01-03 18:31:30|399.6|397.6|399.56|397.56|400.04|398.04|399.3|397.3|37
1609698700000|2021-01-03 18:31:40|399.55|397.55|399.51|397.51|399.61|397.61|399.35|397.35|26
1609698710000|2021-01-03 18:31:50|399.49|397.49|399.59|397.59|399.75|397.75|399.49|397.49|32
1609698720000|2021-01-03 18:32:00|399.54|397.54|399.4|397.4|399.63|397.63|399.4|397.4|32
1609698730000|2021-01-03 18:32:10|399.55|397.55|399.24|397.24|399.56|397.56|399.16|397.16|33
1609698740000|2021-01-03 18:32:20|399.35|397.35|399.11|397.11|399.37|397.37|398.92|396.92|27
1609698750000|2021-01-03 18:32:30|399.09|397.09|399.04|397.04|399.13|397.13|399.03|397.03|29
1609698760000|2021-01-03 18:32:40|399.07|397.07|399.23|397.23|399.54|397.54|399.07|397.07|31
1609698770000|2021-01-03 18:32:50|399.22|397.22|399.54|397.54|399.55|397.55|399.07|397.07|28
1609698780000|2021-01-03 18:33:00|399.56|397.56|399.67|397.67|399.83|397.83|399.48|397.48|29
1609698790000|2021-01-03 18:33:10|399.68|397.68|399.48|397.48|399.75|397.75|399.38|397.38|28
1609698800000|2021-01-03 18:33:20|399.45|397.45|400.01|398.01|400.02|398.02|399.45|397.45|25
1609698810000|2021-01-03 18:33:30|399.92|397.92|399.69|397.69|400.02|398.02|399.48|397.48|26
1609698820000|2021-01-03 18:33:40|399.64|397.64|399.66|397.66|399.77|397.77|399.61|397.61|28
1609698830000|2021-01-03 18:33:50|399.7|397.7|399.04|397.04|399.7|397.7|399.03|397.03|23
1609698840000|2021-01-03 18:34:00|399.09|397.09|398.82|396.82|399.15|397.15|398.81|396.81|33
1609698850000|2021-01-03 18:34:10|398.81|396.81|398.61|396.61|398.91|396.91|398.51|396.51|28
1609698860000|2021-01-03 18:34:20|398.64|396.64|398.75|396.75|398.89|396.89|398.64|396.64|33
1609698870000|2021-01-03 18:34:30|398.64|396.64|398.67|396.67|398.84|396.84|398.63|396.63|26
1609698880000|2021-01-03 18:34:40|398.63|396.63|398.6|396.6|398.63|396.63|398.14|396.14|31
1609698890000|2021-01-03 18:34:50|398.55|396.55|398.34|396.34|399.08|397.08|398.34|396.34|32
1609698900000|2021-01-03 18:35:00|398.32|396.32|397.71|395.71|398.36|396.36|397.66|395.66|26
1609698910000|2021-01-03 18:35:10|397.65|395.65|397|395|397.66|395.66|397|395|24
1609698920000|2021-01-03 18:35:20|396.99|394.99|397.87|395.87|397.98|395.98|396.99|394.99|33
1609698930000|2021-01-03 18:35:30|397.9|395.9|397.1|395.1|397.9|395.9|397.08|395.08|32
1609698940000|2021-01-03 18:35:40|396.95|394.95|396.94|394.94|397.09|395.09|396.7|394.7|35
1609698950000|2021-01-03 18:35:50|396.96|394.96|396.73|394.73|397.27|395.27|396.5|394.5|29
1609698960000|2021-01-03 18:36:00|396.75|394.75|396.93|394.93|397.28|395.28|396.42|394.42|23
1609698970000|2021-01-03 18:36:10|396.95|394.95|395.74|393.74|396.95|394.95|395.74|393.74|25
1609698980000|2021-01-03 18:36:20|395.85|393.85|396.18|394.18|396.29|394.29|395.58|393.58|27
1609698990000|2021-01-03 18:36:30|396.16|394.16|396.06|394.06|396.34|394.34|396.02|394.02|27
1609699000000|2021-01-03 18:36:40|396|394|395.86|393.86|396.27|394.27|395.86|393.86|31
1609699010000|2021-01-03 18:36:50|395.85|393.85|395.42|393.42|395.99|393.99|395.33|393.33|28
1609699020000|2021-01-03 18:37:00|395.47|393.47|395.52|393.52|395.71|393.71|395.44|393.44|29
1609699030000|2021-01-03 18:37:10|395.5|393.5|395.73|393.73|395.77|393.77|395.47|393.47|27
1609699040000|2021-01-03 18:37:20|395.74|393.74|395.5|393.5|395.98|393.98|395.5|393.5|29
1609699050000|2021-01-03 18:37:30|395.49|393.49|395.31|393.31|395.53|393.53|395.24|393.24|24
1609699060000|2021-01-03 18:37:40|395.3|393.3|394.88|392.88|395.32|393.32|394.88|392.88|21
1609699070000|2021-01-03 18:37:50|394.78|392.78|394.71|392.71|394.84|392.84|394.58|392.58|33
1609699080000|2021-01-03 18:38:00|394.72|392.72|395.52|393.52|395.7|393.7|394.72|392.72|35
1609699090000|2021-01-03 18:38:10|395.5|393.5|395.18|393.18|395.5|393.5|394.93|392.93|38
1609699100000|2021-01-03 18:38:20|395.2|393.2|395.09|393.09|395.29|393.29|394.98|392.98|27
1609699110000|2021-01-03 18:38:30|395.04|393.04|395.67|393.67|395.8|393.8|395.04|393.04|34
1609699120000|2021-01-03 18:38:40|395.8|393.8|396.22|394.22|396.28|394.28|395.78|393.78|36
1609699130000|2021-01-03 18:38:50|396.24|394.24|397.29|395.29|397.34|395.34|396.24|394.24|36
1609699140000|2021-01-03 18:39:00|397.3|395.3|396.77|394.77|397.37|395.37|396.77|394.77|33
1609699150000|2021-01-03 18:39:10|396.76|394.76|396.7|394.7|397.17|395.17|396.51|394.51|31
1609699160000|2021-01-03 18:39:20|396.71|394.71|397.14|395.14|397.14|395.14|396.57|394.57|24
1609699170000|2021-01-03 18:39:30|397.15|395.15|397.44|395.44|397.44|395.44|396.84|394.84|31
1609699180000|2021-01-03 18:39:40|397.45|395.45|397.79|395.79|397.79|395.79|397.41|395.41|32
1609699190000|2021-01-03 18:39:50|397.8|395.8|398.5|396.5|398.54|396.54|397.79|395.79|32
1609699200000|2021-01-03 18:40:00|398.43|396.43|399.26|397.26|399.29|397.29|398.39|396.39|26
1609699210000|2021-01-03 18:40:10|399.22|397.22|399.25|397.25|399.5|397.5|399.1|397.1|30
1609699220000|2021-01-03 18:40:20|399.18|397.18|399.46|397.46|399.5|397.5|399.18|397.18|28
1609699230000|2021-01-03 18:40:30|399.45|397.45|399.6|397.6|399.62|397.62|399.45|397.45|25
1609699240000|2021-01-03 18:40:40|399.58|397.58|400.05|398.05|400.18|398.18|399.58|397.58|33
1609699250000|2021-01-03 18:40:50|400.06|398.06|399.63|397.63|400.28|398.28|399.63|397.63|32
1609699260000|2021-01-03 18:41:00|399.62|397.62|399.38|397.38|399.69|397.69|399.29|397.29|32
1609699270000|2021-01-03 18:41:10|399.37|397.37|399.45|397.45|399.49|397.49|399.25|397.25|26
1609699280000|2021-01-03 18:41:20|399.47|397.47|399.01|397.01|399.47|397.47|399.01|397.01|30
1609699290000|2021-01-03 18:41:30|399.05|397.05|399.03|397.03|399.23|397.23|399|397|28
1609699300000|2021-01-03 18:41:40|399.06|397.06|399.02|397.02|399.13|397.13|398.94|396.94|23
1609699310000|2021-01-03 18:41:50|399|397|399.44|397.44|399.44|397.44|398.92|396.92|26
1609699320000|2021-01-03 18:42:00|399.45|397.45|399.73|397.73|399.73|397.73|399.43|397.43|25
1609699330000|2021-01-03 18:42:10|399.72|397.72|399.54|397.54|399.73|397.73|399.49|397.49|25
1609699340000|2021-01-03 18:42:20|399.55|397.55|399.26|397.26|399.57|397.57|399.1|397.1|23
1609699350000|2021-01-03 18:42:30|399.24|397.24|399.29|397.29|399.29|397.29|399.14|397.14|27
1609699360000|2021-01-03 18:42:40|399.31|397.31|399.2|397.2|399.39|397.39|399.15|397.15|17
1609699370000|2021-01-03 18:42:50|399.17|397.17|398.8|396.8|399.19|397.19|398.76|396.76|22
1609699380000|2021-01-03 18:43:00|398.86|396.86|399.01|397.01|399.09|397.09|398.6|396.6|27
1609699390000|2021-01-03 18:43:10|399.02|397.02|399.25|397.25|399.26|397.26|399.02|397.02|28
1609699400000|2021-01-03 18:43:20|399.29|397.29|399.77|397.77|399.77|397.77|399.18|397.18|28
1609699410000|2021-01-03 18:43:30|399.79|397.79|399.86|397.86|400.15|398.15|399.79|397.79|32
1609699420000|2021-01-03 18:43:40|399.83|397.83|399.5|397.5|399.85|397.85|399.48|397.48|25
1609699430000|2021-01-03 18:43:50|399.49|397.49|399.45|397.45|399.55|397.55|399.45|397.45|21
1609699440000|2021-01-03 18:44:00|399.44|397.44|399.3|397.3|399.54|397.54|399.3|397.3|20
1609699450000|2021-01-03 18:44:10|399.22|397.22|399.11|397.11|399.25|397.25|398.9|396.9|30
1609699460000|2021-01-03 18:44:20|399.07|397.07|398.99|396.99|399.1|397.1|398.95|396.95|29
1609699470000|2021-01-03 18:44:30|399|397|399.64|397.64|399.94|397.94|399|397|35
1609699480000|2021-01-03 18:44:40|399.68|397.68|399.59|397.59|399.9|397.9|399.59|397.59|30
1609699490000|2021-01-03 18:44:50|399.72|397.72|399.4|397.4|399.84|397.84|399.37|397.37|28
1609699500000|2021-01-03 18:45:00|399.39|397.39|399.43|397.43|399.56|397.56|399.29|397.29|28
1609699510000|2021-01-03 18:45:10|399.44|397.44|400.04|398.04|400.06|398.06|399.44|397.44|30
1609699520000|2021-01-03 18:45:20|400.03|398.03|400.14|398.14|400.15|398.15|399.7|397.7|22
1609699530000|2021-01-03 18:45:30|400.16|398.16|399.72|397.72|400.16|398.16|399.52|397.52|35
1609699540000|2021-01-03 18:45:40|399.71|397.71|399.74|397.74|399.76|397.76|399.59|397.59|26
1609699550000|2021-01-03 18:45:50|399.75|397.75|399.67|397.67|399.75|397.75|399.6|397.6|26
1609699560000|2021-01-03 18:46:00|399.66|397.66|399.71|397.71|399.76|397.76|399.63|397.63|22
1609699570000|2021-01-03 18:46:10|399.72|397.72|399.6|397.6|399.79|397.79|399.45|397.45|24
1609699580000|2021-01-03 18:46:20|399.47|397.47|399.57|397.57|399.63|397.63|399.47|397.47|21
1609699590000|2021-01-03 18:46:30|399.58|397.58|399.61|397.61|399.65|397.65|399.46|397.46|15
1609699600000|2021-01-03 18:46:40|399.6|397.6|399.61|397.61|399.96|397.96|399.48|397.48|26
1609699610000|2021-01-03 18:46:50|399.62|397.62|399.62|397.62|399.63|397.63|399.47|397.47|26
1609699620000|2021-01-03 18:47:00|399.61|397.61|399.54|397.54|399.61|397.61|399.46|397.46|25
1609699630000|2021-01-03 18:47:10|399.55|397.55|399.83|397.83|399.88|397.88|399.54|397.54|24
1609699640000|2021-01-03 18:47:20|399.77|397.77|400.01|398.01|400.03|398.03|399.62|397.62|26
1609699650000|2021-01-03 18:47:30|400.02|398.02|400.02|398.02|400.26|398.26|400.02|398.02|17
1609699660000|2021-01-03 18:47:40|400.03|398.03|399.92|397.92|400.14|398.14|399.67|397.67|23
1609699670000|2021-01-03 18:47:50|399.97|397.97|400.06|398.06|400.06|398.06|399.96|397.96|18
1609699680000|2021-01-03 18:48:00|400.09|398.09|400.05|398.05|400.17|398.17|399.75|397.75|30
1609699690000|2021-01-03 18:48:10|399.94|397.94|400.02|398.02|400.23|398.23|399.94|397.94|18
1609699700000|2021-01-03 18:48:20|400.16|398.16|400.05|398.05|400.25|398.25|399.92|397.92|19
1609699710000|2021-01-03 18:48:30|400.12|398.12|400.09|398.09|400.13|398.13|400.01|398.01|11
1609699720000|2021-01-03 18:48:40|400.22|398.22|400.09|398.09|400.22|398.22|400.09|398.09|2
1609699730000|2021-01-03 18:48:50|400.22|398.22|400.03|398.03|400.28|398.28|399.62|397.62|18
1609699740000|2021-01-03 18:49:00|400.04|398.04|399.95|397.95|400.15|398.15|399.66|397.66|19
1609699750000|2021-01-03 18:49:10|399.96|397.96|400.17|398.17|400.26|398.26|399.91|397.91|31
1609699760000|2021-01-03 18:49:20|400.32|398.32|400.19|398.19|400.34|398.34|399.97|397.97|15
1609699770000|2021-01-03 18:49:30|400.18|398.18|399.88|397.88|400.2|398.2|399.77|397.77|27
1609699780000|2021-01-03 18:49:40|399.92|397.92|399.79|397.79|400.04|398.04|399.79|397.79|21
1609699790000|2021-01-03 18:49:50|399.83|397.83|399.44|397.44|399.85|397.85|399.44|397.44|22
1609699800000|2021-01-03 18:50:00|399.42|397.42|399.44|397.44|399.5|397.5|399.37|397.37|18
1609699810000|2021-01-03 18:50:10|399.45|397.45|399.44|397.44|399.46|397.46|399.42|397.42|7
1609699820000|2021-01-03 18:50:20|399.43|397.43|398.82|396.82|399.43|397.43|398.8|396.8|22
1609699830000|2021-01-03 18:50:30|398.83|396.83|398.91|396.91|399.03|397.03|398.78|396.78|26
1609699840000|2021-01-03 18:50:40|398.88|396.88|398.48|396.48|398.92|396.92|398.48|396.48|31
1609699850000|2021-01-03 18:50:50|398.49|396.49|399.16|397.16|399.2|397.2|398.41|396.41|28
1609699860000|2021-01-03 18:51:00|399.14|397.14|399.51|397.51|399.51|397.51|399.12|397.12|19
1609699870000|2021-01-03 18:51:10|399.53|397.53|399.38|397.38|399.53|397.53|399.35|397.35|9
1609699880000|2021-01-03 18:51:20|399.36|397.36|399.68|397.68|399.68|397.68|399.36|397.36|16
1609699890000|2021-01-03 18:51:30|399.65|397.65|399.5|397.5|399.65|397.65|399.28|397.28|20
1609699900000|2021-01-03 18:51:40|399.57|397.57|399.54|397.54|399.58|397.58|399.5|397.5|24
1609699910000|2021-01-03 18:51:50|399.62|397.62|399.42|397.42|399.64|397.64|399.39|397.39|24
1609699920000|2021-01-03 18:52:00|399.48|397.48|399.78|397.78|399.78|397.78|399.43|397.43|24
1609699930000|2021-01-03 18:52:10|399.79|397.79|399.89|397.89|399.89|397.89|399.79|397.79|15
1609699940000|2021-01-03 18:52:20|399.88|397.88|399.88|397.88|399.92|397.92|399.88|397.88|7
1609699950000|2021-01-03 18:52:30|399.9|397.9|399.94|397.94|399.94|397.94|399.9|397.9|5
1609699960000|2021-01-03 18:52:40|399.89|397.89|399.83|397.83|399.89|397.89|399.43|397.43|23
1609699970000|2021-01-03 18:52:50|399.82|397.82|399.66|397.66|399.82|397.82|399.37|397.37|18
1609699980000|2021-01-03 18:53:00|399.67|397.67|399.34|397.34|399.67|397.67|399.28|397.28|25
1609699990000|2021-01-03 18:53:10|399.35|397.35|399.03|397.03|399.38|397.38|399.01|397.01|27
1609700000000|2021-01-03 18:53:20|399.02|397.02|398.81|396.81|399.14|397.14|398.79|396.79|24
1609700010000|2021-01-03 18:53:30|398.8|396.8|398.3|396.3|398.81|396.81|398.17|396.17|18
1609700020000|2021-01-03 18:53:40|398.29|396.29|398.73|396.73|398.73|396.73|398.2|396.2|25
1609700030000|2021-01-03 18:53:50|398.85|396.85|399.11|397.11|399.14|397.14|398.83|396.83|24
1609700040000|2021-01-03 18:54:00|399.12|397.12|399.55|397.55|399.61|397.61|399.12|397.12|30
1609700050000|2021-01-03 18:54:10|399.56|397.56|399.82|397.82|399.96|397.96|399.56|397.56|15
1609700060000|2021-01-03 18:54:20|399.89|397.89|400.23|398.23|400.23|398.23|399.89|397.89|16
1609700070000|2021-01-03 18:54:30|400.35|398.35|400.19|398.19|400.37|398.37|399.98|397.98|34
1609700080000|2021-01-03 18:54:40|400.2|398.2|400.44|398.44|400.44|398.44|400.2|398.2|24
1609700090000|2021-01-03 18:54:50|400.43|398.43|400.36|398.36|400.64|398.64|400|398|25
1609700100000|2021-01-03 18:55:00|400.32|398.32|400.58|398.58|400.78|398.78|400.31|398.31|31
1609700110000|2021-01-03 18:55:10|400.63|398.63|400.59|398.59|400.77|398.77|400.38|398.38|25
1609700120000|2021-01-03 18:55:20|400.61|398.61|400.79|398.79|400.79|398.79|400.61|398.61|14
1609700130000|2021-01-03 18:55:30|400.77|398.77|400.71|398.71|400.82|398.82|400.62|398.62|19
1609700140000|2021-01-03 18:55:40|400.76|398.76|400.4|398.4|400.77|398.77|400.28|398.28|23
1609700150000|2021-01-03 18:55:50|400.36|398.36|400.47|398.47|400.52|398.52|400.24|398.24|30
1609700160000|2021-01-03 18:56:00|400.49|398.49|400.18|398.18|400.53|398.53|400.11|398.11|33
1609700170000|2021-01-03 18:56:10|400.19|398.19|400.12|398.12|400.19|398.19|400.07|398.07|14
1609700180000|2021-01-03 18:56:20|400.15|398.15|399.71|397.71|400.2|398.2|399.69|397.69|29
1609700190000|2021-01-03 18:56:30|399.7|397.7|399.53|397.53|399.72|397.72|399.53|397.53|22
1609700200000|2021-01-03 18:56:40|399.54|397.54|399.41|397.41|399.54|397.54|399.16|397.16|30
1609700210000|2021-01-03 18:56:50|399.38|397.38|399.35|397.35|399.48|397.48|399.04|397.04|29
1609700220000|2021-01-03 18:57:00|399.36|397.36|399.63|397.63|399.68|397.68|399.36|397.36|19
1609700230000|2021-01-03 18:57:10|399.62|397.62|399.59|397.59|399.67|397.67|399.56|397.56|27
1609700240000|2021-01-03 18:57:20|399.61|397.61|399.54|397.54|399.65|397.65|399.54|397.54|23
1609700250000|2021-01-03 18:57:30|399.36|397.36|399.43|397.43|399.55|397.55|399.22|397.22|28
1609700260000|2021-01-03 18:57:40|399.41|397.41|399.71|397.71|399.73|397.73|399.41|397.41|20
1609700270000|2021-01-03 18:57:50|399.68|397.68|399.59|397.59|399.72|397.72|399.29|397.29|26
1609700280000|2021-01-03 18:58:00|399.57|397.57|399.19|397.19|399.63|397.63|399.19|397.19|30
1609700290000|2021-01-03 18:58:10|399.22|397.22|399.37|397.37|399.44|397.44|399.22|397.22|18
1609700300000|2021-01-03 18:58:20|399.38|397.38|399.51|397.51|399.52|397.52|399.33|397.33|19
1609700310000|2021-01-03 18:58:30|399.52|397.52|399.82|397.82|399.86|397.86|399.52|397.52|23
1609700320000|2021-01-03 18:58:40|399.77|397.77|399.98|397.98|400.1|398.1|399.77|397.77|23
1609700330000|2021-01-03 18:58:50|400|398|400.1|398.1|400.3|398.3|400|398|21
1609700340000|2021-01-03 18:59:00|400.09|398.09|400.02|398.02|400.1|398.1|399.94|397.94|19
1609700350000|2021-01-03 18:59:10|400.01|398.01|400.28|398.28|400.43|398.43|400.01|398.01|23
1609700360000|2021-01-03 18:59:20|400.23|398.23|400.1|398.1|400.26|398.26|399.79|397.79|19
1609700370000|2021-01-03 18:59:30|400.07|398.07|400.1|398.1|400.1|398.1|399.98|397.98|14
1609700380000|2021-01-03 18:59:40|400.09|398.09|399.87|397.87|400.12|398.12|399.87|397.87|13
1609700390000|2021-01-03 18:59:50|399.86|397.86|400.18|398.18|400.21|398.21|399.86|397.86|25
1609700400000|2021-01-03 19:00:00|400.2|398.2|400.01|398.01|400.24|398.24|399.89|397.89|29
1609700410000|2021-01-03 19:00:10|399.97|397.97|399.68|397.68|399.97|397.97|399.68|397.68|23
1609700420000|2021-01-03 19:00:20|399.67|397.67|399.48|397.48|399.67|397.67|399.44|397.44|23
1609700430000|2021-01-03 19:00:30|399.49|397.49|399.5|397.5|399.5|397.5|399.41|397.41|19
1609700440000|2021-01-03 19:00:40|399.48|397.48|398.88|396.88|399.49|397.49|398.88|396.88|22
1609700450000|2021-01-03 19:00:50|398.94|396.94|398.82|396.82|398.96|396.96|398.72|396.72|21
1609700460000|2021-01-03 19:01:00|398.83|396.83|398.97|396.97|398.97|396.97|398.78|396.78|20
1609700470000|2021-01-03 19:01:10|398.98|396.98|398.77|396.77|399.12|397.12|398.77|396.77|25
1609700480000|2021-01-03 19:01:20|398.93|396.93|399.22|397.22|399.33|397.33|398.92|396.92|25
1609700490000|2021-01-03 19:01:30|399.21|397.21|398.89|396.89|399.21|397.21|398.67|396.67|26
1609700500000|2021-01-03 19:01:40|398.88|396.88|398.51|396.51|398.91|396.91|398.48|396.48|28
1609700510000|2021-01-03 19:01:50|398.53|396.53|398.47|396.47|398.55|396.55|398.21|396.21|31
1609700520000|2021-01-03 19:02:00|398.49|396.49|398.73|396.73|398.8|396.8|398.49|396.49|28
1609700530000|2021-01-03 19:02:10|398.67|396.67|398.81|396.81|398.81|396.81|398.5|396.5|23
1609700540000|2021-01-03 19:02:20|398.84|396.84|399.6|397.6|399.6|397.6|398.81|396.81|32
1609700550000|2021-01-03 19:02:30|399.59|397.59|399.49|397.49|399.61|397.61|399.44|397.44|24
1609700560000|2021-01-03 19:02:40|399.48|397.48|399.78|397.78|399.78|397.78|399.48|397.48|17
1609700570000|2021-01-03 19:02:50|399.8|397.8|399.98|397.98|400.06|398.06|399.8|397.8|27
1609700580000|2021-01-03 19:03:00|400.01|398.01|399.95|397.95|400.01|398.01|399.83|397.83|21
1609700590000|2021-01-03 19:03:10|399.94|397.94|400.14|398.14|400.14|398.14|399.93|397.93|30
1609700600000|2021-01-03 19:03:20|400.13|398.13|400.16|398.16|400.23|398.23|399.88|397.88|26
1609700610000|2021-01-03 19:03:30|400.15|398.15|400.28|398.28|400.34|398.34|400.13|398.13|25
1609700620000|2021-01-03 19:03:40|400.29|398.29|400.85|398.85|400.86|398.86|400.29|398.29|17
1609700630000|2021-01-03 19:03:50|400.87|398.87|401.24|399.24|401.42|399.42|400.83|398.83|22
1609700640000|2021-01-03 19:04:00|400.89|398.89|401.16|399.16|401.43|399.43|400.79|398.79|36
1609700650000|2021-01-03 19:04:10|401.18|399.18|401.3|399.3|401.41|399.41|401.18|399.18|27
1609700660000|2021-01-03 19:04:20|401.32|399.32|401.4|399.4|401.4|399.4|401.25|399.25|34
1609700670000|2021-01-03 19:04:30|401.36|399.36|401.31|399.31|401.37|399.37|401.05|399.05|29
1609700680000|2021-01-03 19:04:40|401.3|399.3|401.36|399.36|401.38|399.38|400.75|398.75|23
1609700690000|2021-01-03 19:04:50|401.34|399.34|401.45|399.45|401.45|399.45|401.34|399.34|18
1609700700000|2021-01-03 19:05:00|401.4|399.4|401|399|401.4|399.4|400.66|398.66|31
1609700710000|2021-01-03 19:05:10|400.99|398.99|400.98|398.98|401.23|399.23|400.97|398.97|23
1609700720000|2021-01-03 19:05:20|401.08|399.08|400.9|398.9|401.26|399.26|400.9|398.9|25
1609700730000|2021-01-03 19:05:30|400.94|398.94|400.77|398.77|400.95|398.95|400.75|398.75|32
1609700740000|2021-01-03 19:05:40|400.76|398.76|400.7|398.7|400.84|398.84|400.67|398.67|31
1609700750000|2021-01-03 19:05:50|400.73|398.73|400.55|398.55|400.74|398.74|400.4|398.4|29
1609700760000|2021-01-03 19:06:00|400.47|398.47|400.67|398.67|400.76|398.76|400.29|398.29|32
1609700770000|2021-01-03 19:06:10|400.68|398.68|400.57|398.57|400.68|398.68|400.39|398.39|27
1609700780000|2021-01-03 19:06:20|400.48|398.48|400.26|398.26|400.48|398.48|400.15|398.15|32
1609700790000|2021-01-03 19:06:30|400.29|398.29|400.65|398.65|400.65|398.65|400.24|398.24|28
1609700800000|2021-01-03 19:06:40|400.62|398.62|400.03|398.03|400.75|398.75|399.85|397.85|28
1609700810000|2021-01-03 19:06:50|400.02|398.02|400.16|398.16|400.19|398.19|399.92|397.92|29
1609700820000|2021-01-03 19:07:00|400.17|398.17|399.84|397.84|400.33|398.33|399.84|397.84|26
1609700830000|2021-01-03 19:07:10|399.81|397.81|399.64|397.64|399.89|397.89|399.43|397.43|29
1609700840000|2021-01-03 19:07:20|399.66|397.66|399.88|397.88|400.04|398.04|399.66|397.66|34
1609700850000|2021-01-03 19:07:30|399.87|397.87|399.74|397.74|399.98|397.98|399.7|397.7|27
1609700860000|2021-01-03 19:07:40|399.73|397.73|399.54|397.54|399.82|397.82|399.44|397.44|25
1609700870000|2021-01-03 19:07:50|399.52|397.52|399.59|397.59|399.71|397.71|399.52|397.52|29
1609700880000|2021-01-03 19:08:00|399.54|397.54|399.48|397.48|399.62|397.62|399.48|397.48|20
1609700890000|2021-01-03 19:08:10|399.52|397.52|399.57|397.57|399.85|397.85|399.52|397.52|23
1609700900000|2021-01-03 19:08:20|399.56|397.56|399.36|397.36|399.63|397.63|399.36|397.36|29
1609700910000|2021-01-03 19:08:30|399.37|397.37|399.27|397.27|399.38|397.38|399.22|397.22|24
1609700920000|2021-01-03 19:08:40|399.26|397.26|398.84|396.84|399.27|397.27|398.84|396.84|22
1609700930000|2021-01-03 19:08:50|398.76|396.76|398.85|396.85|398.91|396.91|398.76|396.76|16
1609700940000|2021-01-03 19:09:00|398.83|396.83|399.06|397.06|399.09|397.09|398.6|396.6|30
1609700950000|2021-01-03 19:09:10|399.05|397.05|399.13|397.13|399.17|397.17|399.02|397.02|27
1609700960000|2021-01-03 19:09:20|399.02|397.02|398.73|396.73|399.02|397.02|398.69|396.69|16
1609700970000|2021-01-03 19:09:30|398.68|396.68|398.52|396.52|398.73|396.73|398.44|396.44|18
1609700980000|2021-01-03 19:09:40|398.54|396.54|397.9|395.9|398.54|396.54|397.88|395.88|24
1609700990000|2021-01-03 19:09:50|397.93|395.93|397.81|395.81|398|396|397.79|395.79|20
1609701000000|2021-01-03 19:10:00|397.74|395.74|397.42|395.42|397.74|395.74|397.39|395.39|15
1609701010000|2021-01-03 19:10:10|397.45|395.45|397.84|395.84|397.84|395.84|397.38|395.38|28
1609701020000|2021-01-03 19:10:20|397.79|395.79|397.7|395.7|397.82|395.82|397.55|395.55|20
1609701030000|2021-01-03 19:10:30|397.87|395.87|397.57|395.57|397.87|395.87|397.48|395.48|28
1609701040000|2021-01-03 19:10:40|397.56|395.56|397.32|395.32|397.63|395.63|397.3|395.3|25
1609701050000|2021-01-03 19:10:50|397.34|395.34|397.39|395.39|397.95|395.95|397.09|395.09|25
1609701060000|2021-01-03 19:11:00|397.41|395.41|397.41|395.41|397.48|395.48|397.28|395.28|34
1609701070000|2021-01-03 19:11:10|397.37|395.37|397.31|395.31|397.42|395.42|397.23|395.23|28
1609701080000|2021-01-03 19:11:20|397.36|395.36|397.16|395.16|397.36|395.36|397.15|395.15|14
1609701090000|2021-01-03 19:11:30|397.15|395.15|397.16|395.16|397.17|395.17|397.15|395.15|4
1609701100000|2021-01-03 19:11:40|397.13|395.13|397.66|395.66|397.66|395.66|396.93|394.93|18
1609701110000|2021-01-03 19:11:50|397.09|395.09|397.04|395.04|397.09|395.09|396.92|394.92|17
1609701120000|2021-01-03 19:12:00|397.02|395.02|397.08|395.08|397.14|395.14|396.99|394.99|15
1609701130000|2021-01-03 19:12:10|397.1|395.1|397.54|395.54|397.54|395.54|397.1|395.1|26
1609701140000|2021-01-03 19:12:20|397.56|395.56|397.68|395.68|397.76|395.76|397.56|395.56|16
1609701150000|2021-01-03 19:12:30|397.67|395.67|397.65|395.65|397.72|395.72|397.63|395.63|16
1609701160000|2021-01-03 19:12:40|397.64|395.64|397.25|395.25|397.64|395.64|397.25|395.25|16
1609701170000|2021-01-03 19:12:50|397.26|395.26|397.13|395.13|397.34|395.34|397.12|395.12|18
1609701180000|2021-01-03 19:13:00|397.12|395.12|397.05|395.05|397.12|395.12|396.98|394.98|24
1609701190000|2021-01-03 19:13:10|397.03|395.03|396.94|394.94|397.06|395.06|396.94|394.94|18
1609701200000|2021-01-03 19:13:20|396.93|394.93|396.74|394.74|396.93|394.93|396.74|394.74|19
1609701210000|2021-01-03 19:13:30|396.81|394.81|396.45|394.45|396.83|394.83|396.45|394.45|20
1609701220000|2021-01-03 19:13:40|396.44|394.44|396.39|394.39|396.47|394.47|396.38|394.38|20
1609701230000|2021-01-03 19:13:50|396.41|394.41|396.78|394.78|396.8|394.8|396.4|394.4|28
1609701240000|2021-01-03 19:14:00|396.79|394.79|397.06|395.06|397.09|395.09|396.79|394.79|24
1609701250000|2021-01-03 19:14:10|397.05|395.05|396.91|394.91|397.05|395.05|396.89|394.89|15
1609701260000|2021-01-03 19:14:20|396.92|394.92|397.06|395.06|397.06|395.06|396.92|394.92|19
1609701270000|2021-01-03 19:14:30|397.05|395.05|397.1|395.1|397.1|395.1|397.01|395.01|12
1609701280000|2021-01-03 19:14:40|397.09|395.09|397.58|395.58|397.58|395.58|397.09|395.09|27
1609701290000|2021-01-03 19:14:50|397.59|395.59|397.76|395.76|397.76|395.76|397.56|395.56|28
1609701300000|2021-01-03 19:15:00|397.74|395.74|397.65|395.65|397.78|395.78|397.59|395.59|26
1609701310000|2021-01-03 19:15:10|397.7|395.7|397.61|395.61|397.77|395.77|397.44|395.44|22
1609701320000|2021-01-03 19:15:20|397.63|395.63|397.47|395.47|397.63|395.63|397.44|395.44|22
1609701330000|2021-01-03 19:15:30|397.48|395.48|397.7|395.7|397.71|395.71|397.44|395.44|28
1609701340000|2021-01-03 19:15:40|397.73|395.73|398.35|396.35|398.35|396.35|397.7|395.7|35
1609701350000|2021-01-03 19:15:50|398.5|396.5|398.32|396.32|398.59|396.59|398.21|396.21|28
1609701360000|2021-01-03 19:16:00|398.31|396.31|398.04|396.04|398.33|396.33|397.96|395.96|28
1609701370000|2021-01-03 19:16:10|398.03|396.03|398.01|396.01|398.13|396.13|397.91|395.91|24
1609701380000|2021-01-03 19:16:20|397.97|395.97|397.95|395.95|398|396|397.93|395.93|16
1609701390000|2021-01-03 19:16:30|397.97|395.97|397.98|395.98|398.05|396.05|397.93|395.93|22
1609701400000|2021-01-03 19:16:40|398|396|397.87|395.87|398|396|397.87|395.87|15
1609701410000|2021-01-03 19:16:50|397.86|395.86|398.1|396.1|398.23|396.23|397.76|395.76|26
1609701420000|2021-01-03 19:17:00|398.09|396.09|398.12|396.12|398.25|396.25|398.09|396.09|21
1609701430000|2021-01-03 19:17:10|398.16|396.16|398.28|396.28|398.28|396.28|398.12|396.12|10
1609701440000|2021-01-03 19:17:20|398.3|396.3|398.41|396.41|398.41|396.41|398.29|396.29|18
1609701450000|2021-01-03 19:17:30|398.39|396.39|398.39|396.39|398.44|396.44|398.35|396.35|16
1609701460000|2021-01-03 19:17:40|398.38|396.38|398.13|396.13|398.38|396.38|398.13|396.13|9
1609701470000|2021-01-03 19:17:50|398.11|396.11|398.25|396.25|398.48|396.48|397.88|395.88|24
1609701480000|2021-01-03 19:18:00|398.26|396.26|398.38|396.38|398.41|396.41|398.26|396.26|21
1609701490000|2021-01-03 19:18:10|398.34|396.34|398.79|396.79|398.79|396.79|398.34|396.34|29
1609701500000|2021-01-03 19:18:20|398.8|396.8|398.92|396.92|399.34|397.34|398.6|396.6|34
1609701510000|2021-01-03 19:18:30|398.93|396.93|398.87|396.87|399.15|397.15|398.87|396.87|19
1609701520000|2021-01-03 19:18:40|398.88|396.88|398.78|396.78|398.98|396.98|398.77|396.77|23
1609701530000|2021-01-03 19:18:50|398.8|396.8|398.67|396.67|398.85|396.85|398.67|396.67|20
1609701540000|2021-01-03 19:19:00|398.68|396.68|398.9|396.9|398.9|396.9|398.62|396.62|22
1609701550000|2021-01-03 19:19:10|398.92|396.92|399.03|397.03|399.15|397.15|398.77|396.77|16
1609701560000|2021-01-03 19:19:20|399.06|397.06|398.95|396.95|399.07|397.07|398.95|396.95|19
1609701570000|2021-01-03 19:19:30|398.96|396.96|398.91|396.91|398.96|396.96|398.91|396.91|4
1609701580000|2021-01-03 19:19:40|398.92|396.92|398.92|396.92|398.92|396.92|398.84|396.84|9
1609701590000|2021-01-03 19:19:50|399.02|397.02|398.92|396.92|399.03|397.03|398.88|396.88|15
1609701600000|2021-01-03 19:20:00|398.94|396.94|398.27|396.27|398.96|396.96|398.22|396.22|20
1609701610000|2021-01-03 19:20:10|398.26|396.26|397.9|395.9|398.26|396.26|397.78|395.78|22
1609701620000|2021-01-03 19:20:20|397.78|395.78|397.8|395.8|397.92|395.92|397.66|395.66|15
1609701630000|2021-01-03 19:20:30|397.81|395.81|397.29|395.29|397.81|395.81|397.28|395.28|21
1609701640000|2021-01-03 19:20:40|397.3|395.3|397.56|395.56|397.62|395.62|397.3|395.3|19
1609701650000|2021-01-03 19:20:50|397.55|395.55|397.42|395.42|397.58|395.58|397.31|395.31|20
1609701660000|2021-01-03 19:21:00|397.43|395.43|397.41|395.41|397.45|395.45|397.4|395.4|11
1609701670000|2021-01-03 19:21:10|397.36|395.36|397|395|397.42|395.42|396.98|394.98|20
1609701680000|2021-01-03 19:21:20|396.99|394.99|396.46|394.46|397|395|396.45|394.45|15
1609701690000|2021-01-03 19:21:30|396.45|394.45|396.12|394.12|396.46|394.46|396.1|394.1|18
1609701700000|2021-01-03 19:21:40|396.13|394.13|396.49|394.49|396.49|394.49|396.08|394.08|18
1609701710000|2021-01-03 19:21:50|396.5|394.5|396.13|394.13|396.72|394.72|396.13|394.13|27
1609701720000|2021-01-03 19:22:00|396.06|394.06|395.63|393.63|396.06|394.06|395.6|393.6|21
1609701730000|2021-01-03 19:22:10|395.62|393.62|395.27|393.27|395.64|393.64|395.25|393.25|27
1609701740000|2021-01-03 19:22:20|395.28|393.28|395.43|393.43|395.46|393.46|395.27|393.27|27
1609701750000|2021-01-03 19:22:30|395.44|393.44|394.88|392.88|395.49|393.49|394.84|392.84|26
1609701760000|2021-01-03 19:22:40|394.74|392.74|395.02|393.02|395.02|393.02|394.74|392.74|28
1609701770000|2021-01-03 19:22:50|395.05|393.05|395.11|393.11|395.23|393.23|394.99|392.99|26
1609701780000|2021-01-03 19:23:00|395.14|393.14|394.99|392.99|395.26|393.26|394.98|392.98|26
1609701790000|2021-01-03 19:23:10|395|393|394.69|392.69|395.15|393.15|394.44|392.44|33
1609701800000|2021-01-03 19:23:20|394.75|392.75|394.78|392.78|394.94|392.94|394.62|392.62|29
1609701810000|2021-01-03 19:23:30|394.87|392.87|395.16|393.16|395.31|393.31|394.87|392.87|29
1609701820000|2021-01-03 19:23:40|395.2|393.2|394.97|392.97|395.24|393.24|394.97|392.97|28
1609701830000|2021-01-03 19:23:50|394.96|392.96|395.08|393.08|395.2|393.2|394.96|392.96|23
1609701840000|2021-01-03 19:24:00|395.06|393.06|395.44|393.44|395.44|393.44|395.06|393.06|23
1609701850000|2021-01-03 19:24:10|395.46|393.46|395.54|393.54|395.79|393.79|395.46|393.46|26
1609701860000|2021-01-03 19:24:20|395.51|393.51|394.83|392.83|395.51|393.51|394.82|392.82|28
1609701870000|2021-01-03 19:24:30|394.85|392.85|394.74|392.74|394.85|392.85|394.71|392.71|26
1609701880000|2021-01-03 19:24:40|394.71|392.71|395.09|393.09|395.11|393.11|394.63|392.63|27
1609701890000|2021-01-03 19:24:50|395.03|393.03|394.96|392.96|395.14|393.14|394.89|392.89|26
1609701900000|2021-01-03 19:25:00|394.95|392.95|394.65|392.65|394.98|392.98|394.65|392.65|24
1609701910000|2021-01-03 19:25:10|394.63|392.63|395.08|393.08|395.11|393.11|394.53|392.53|30
1609701920000|2021-01-03 19:25:20|395.04|393.04|394.61|392.61|395.04|393.04|394.61|392.61|24
1609701930000|2021-01-03 19:25:30|394.58|392.58|394.06|392.06|394.58|392.58|394.04|392.04|23
1609701940000|2021-01-03 19:25:40|394.09|392.09|394.36|392.36|394.37|392.37|393.93|391.93|24
1609701950000|2021-01-03 19:25:50|394.35|392.35|394.58|392.58|394.61|392.61|394.31|392.31|27
1609701960000|2021-01-03 19:26:00|394.57|392.57|394.43|392.43|394.58|392.58|394.37|392.37|17
1609701970000|2021-01-03 19:26:10|394.37|392.37|394.23|392.23|394.81|392.81|394.22|392.22|25
1609701980000|2021-01-03 19:26:20|394.25|392.25|394.29|392.29|394.49|392.49|394.25|392.25|20
1609701990000|2021-01-03 19:26:30|394.3|392.3|394.46|392.46|394.9|392.9|394.22|392.22|25
1609702000000|2021-01-03 19:26:40|394.45|392.45|394.13|392.13|394.45|392.45|394.13|392.13|20
1609702010000|2021-01-03 19:26:50|394.17|392.17|394.67|392.67|394.76|392.76|394.16|392.16|23
1609702020000|2021-01-03 19:27:00|394.68|392.68|394.24|392.24|394.68|392.68|394.17|392.17|27
1609702030000|2021-01-03 19:27:10|394.18|392.18|394.31|392.31|394.32|392.32|394.15|392.15|22
1609702040000|2021-01-03 19:27:20|394.32|392.32|394.31|392.31|394.34|392.34|394.26|392.26|13
1609702050000|2021-01-03 19:27:30|394.27|392.27|394.48|392.48|394.82|392.82|394.27|392.27|27
1609702060000|2021-01-03 19:27:40|394.5|392.5|394.45|392.45|394.72|392.72|394.31|392.31|20
1609702070000|2021-01-03 19:27:50|394.46|392.46|394.39|392.39|394.65|392.65|394.38|392.38|30
1609702080000|2021-01-03 19:28:00|394.44|392.44|394.33|392.33|394.44|392.44|394.29|392.29|17
1609702090000|2021-01-03 19:28:10|394.34|392.34|394.32|392.32|394.34|392.34|394.16|392.16|17
1609702100000|2021-01-03 19:28:20|394.31|392.31|393.94|391.94|394.32|392.32|393.85|391.85|19
1609702110000|2021-01-03 19:28:30|393.95|391.95|394.49|392.49|394.49|392.49|393.95|391.95|30
1609702120000|2021-01-03 19:28:40|394.46|392.46|394.27|392.27|394.46|392.46|394.22|392.22|20
1609702130000|2021-01-03 19:28:50|394.26|392.26|394.11|392.11|394.29|392.29|394.11|392.11|29
1609702140000|2021-01-03 19:29:00|394.09|392.09|394.08|392.08|394.2|392.2|393.97|391.97|13
1609702150000|2021-01-03 19:29:10|394.07|392.07|394.17|392.17|394.18|392.18|394.02|392.02|19
1609702160000|2021-01-03 19:29:20|394.18|392.18|394.52|392.52|394.67|392.67|394.18|392.18|25
1609702170000|2021-01-03 19:29:30|394.53|392.53|395.13|393.13|395.16|393.16|394.53|392.53|24
1609702180000|2021-01-03 19:29:40|395.12|393.12|395.25|393.25|395.27|393.27|394.98|392.98|32
1609702190000|2021-01-03 19:29:50|395.27|393.27|395.21|393.21|395.31|393.31|395.05|393.05|30
1609702200000|2021-01-03 19:30:00|395.19|393.19|395.55|393.55|395.55|393.55|395.18|393.18|30
1609702210000|2021-01-03 19:30:10|395.56|393.56|395.68|393.68|395.7|393.7|395.56|393.56|15
1609702220000|2021-01-03 19:30:20|395.66|393.66|396.65|394.65|396.68|394.68|395.65|393.65|32
1609702230000|2021-01-03 19:30:30|396.67|394.67|396.43|394.43|396.77|394.77|396.42|394.42|27
1609702240000|2021-01-03 19:30:40|396.45|394.45|396.29|394.29|396.58|394.58|396.26|394.26|30
1609702250000|2021-01-03 19:30:50|396.3|394.3|395.96|393.96|396.4|394.4|395.94|393.94|26
1609702260000|2021-01-03 19:31:00|395.92|393.92|395.71|393.71|395.92|393.92|395.55|393.55|30
1609702270000|2021-01-03 19:31:10|395.72|393.72|396.11|394.11|396.13|394.13|395.6|393.6|30
1609702280000|2021-01-03 19:31:20|396.1|394.1|396.02|394.02|396.1|394.1|395.92|393.92|23
1609702290000|2021-01-03 19:31:30|395.98|393.98|396.06|394.06|396.14|394.14|395.97|393.97|21
1609702300000|2021-01-03 19:31:40|396.08|394.08|396.06|394.06|396.11|394.11|395.98|393.98|24
1609702310000|2021-01-03 19:31:50|396.11|394.11|396.29|394.29|396.67|394.67|396.06|394.06|27
1609702320000|2021-01-03 19:32:00|396.35|394.35|396.14|394.14|396.35|394.35|396.14|394.14|19
1609702330000|2021-01-03 19:32:10|396.13|394.13|395.78|393.78|396.13|394.13|395.77|393.77|27
1609702340000|2021-01-03 19:32:20|395.79|393.79|395.9|393.9|395.9|393.9|395.76|393.76|22
1609702350000|2021-01-03 19:32:30|395.89|393.89|395.87|393.87|396.07|394.07|395.71|393.71|28
1609702360000|2021-01-03 19:32:40|395.82|393.82|395.77|393.77|395.94|393.94|395.75|393.75|31
1609702370000|2021-01-03 19:32:50|395.76|393.76|395.79|393.79|396.1|394.1|395.76|393.76|24
1609702380000|2021-01-03 19:33:00|395.78|393.78|395.3|393.3|395.81|393.81|395.29|393.29|27
1609702390000|2021-01-03 19:33:10|395.28|393.28|395.49|393.49|395.67|393.67|394.96|392.96|29
1609702400000|2021-01-03 19:33:20|395.47|393.47|395.43|393.43|395.57|393.57|395.36|393.36|30
1609702410000|2021-01-03 19:33:30|395.33|393.33|394.87|392.87|395.33|393.33|394.86|392.86|27
1609702420000|2021-01-03 19:33:40|394.85|392.85|394.76|392.76|395.1|393.1|394.76|392.76|27
1609702430000|2021-01-03 19:33:50|394.67|392.67|394.55|392.55|394.72|392.72|394.53|392.53|27
1609702440000|2021-01-03 19:34:00|394.59|392.59|394.42|392.42|394.59|392.59|394.38|392.38|21
1609702450000|2021-01-03 19:34:10|394.39|392.39|394.41|392.41|394.49|392.49|394.12|392.12|32
1609702460000|2021-01-03 19:34:20|394.4|392.4|394.27|392.27|394.46|392.46|394.23|392.23|22
1609702470000|2021-01-03 19:34:30|394.28|392.28|394.22|392.22|394.5|392.5|394.1|392.1|25
1609702480000|2021-01-03 19:34:40|394.23|392.23|394.36|392.36|394.45|392.45|394.2|392.2|25
1609702490000|2021-01-03 19:34:50|394.4|392.4|394.8|392.8|394.86|392.86|394.4|392.4|30
1609702500000|2021-01-03 19:35:00|394.81|392.81|394.21|392.21|394.83|392.83|394.09|392.09|32
1609702510000|2021-01-03 19:35:10|394.2|392.2|394.01|392.01|394.2|392.2|393.97|391.97|25
1609702520000|2021-01-03 19:35:20|393.98|391.98|394.09|392.09|394.09|392.09|393.83|391.83|29
1609702530000|2021-01-03 19:35:30|394.14|392.14|393.93|391.93|394.24|392.24|393.92|391.92|37
1609702540000|2021-01-03 19:35:40|393.99|391.99|393.86|391.86|394.06|392.06|393.79|391.79|17
1609702550000|2021-01-03 19:35:50|393.97|391.97|393.81|391.81|394.03|392.03|393.81|391.81|17
1609702560000|2021-01-03 19:36:00|393.84|391.84|393.79|391.79|394.21|392.21|393.79|391.79|28
1609702570000|2021-01-03 19:36:10|393.8|391.8|393.85|391.85|394.04|392.04|393.8|391.8|27
1609702580000|2021-01-03 19:36:20|393.84|391.84|393.61|391.61|393.94|391.94|393.6|391.6|16
1609702590000|2021-01-03 19:36:30|393.73|391.73|393.79|391.79|393.79|391.79|393.64|391.64|22
1609702600000|2021-01-03 19:36:40|393.78|391.78|393.85|391.85|394.01|392.01|393.74|391.74|28
1609702610000|2021-01-03 19:36:50|393.87|391.87|394.05|392.05|394.05|392.05|393.85|391.85|20
1609702620000|2021-01-03 19:37:00|394.04|392.04|394.33|392.33|394.33|392.33|393.9|391.9|32
1609702630000|2021-01-03 19:37:10|394.34|392.34|394.68|392.68|394.68|392.68|394.32|392.32|25
1609702640000|2021-01-03 19:37:20|394.69|392.69|394.59|392.59|394.74|392.74|394.48|392.48|27
1609702650000|2021-01-03 19:37:30|394.57|392.57|394.43|392.43|394.62|392.62|394.43|392.43|22
1609702660000|2021-01-03 19:37:40|394.27|392.27|393.97|391.97|394.36|392.36|393.97|391.97|21
1609702670000|2021-01-03 19:37:50|393.96|391.96|393.88|391.88|393.99|391.99|393.84|391.84|19
1609702680000|2021-01-03 19:38:00|393.87|391.87|394.34|392.34|394.48|392.48|393.87|391.87|32
1609702690000|2021-01-03 19:38:10|394.31|392.31|394.33|392.33|394.34|392.34|394.06|392.06|24
1609702700000|2021-01-03 19:38:20|394.32|392.32|394.49|392.49|394.52|392.52|394.3|392.3|22
1609702710000|2021-01-03 19:38:30|394.51|392.51|394.12|392.12|394.53|392.53|394.02|392.02|29
1609702720000|2021-01-03 19:38:40|394.09|392.09|394.13|392.13|394.23|392.23|394.04|392.04|21
1609702730000|2021-01-03 19:38:50|394.11|392.11|393.95|391.95|394.28|392.28|393.95|391.95|25
1609702740000|2021-01-03 19:39:00|393.91|391.91|393.8|391.8|393.91|391.91|393.8|391.8|16
1609702750000|2021-01-03 19:39:10|393.84|391.84|394.13|392.13|394.68|392.68|393.8|391.8|31
1609702760000|2021-01-03 19:39:20|394.14|392.14|394.34|392.34|394.71|392.71|394.13|392.13|32
1609702770000|2021-01-03 19:39:30|394.33|392.33|394.17|392.17|394.34|392.34|394.11|392.11|26
1609702780000|2021-01-03 19:39:40|394.19|392.19|394.03|392.03|394.23|392.23|394|392|30
1609702790000|2021-01-03 19:39:50|394.02|392.02|394.15|392.15|394.3|392.3|394.02|392.02|29
1609702800000|2021-01-03 19:40:00|394.16|392.16|393.95|391.95|394.16|392.16|393.82|391.82|29
1609702810000|2021-01-03 19:40:10|393.93|391.93|394.26|392.26|394.28|392.28|393.93|391.93|26
1609702820000|2021-01-03 19:40:20|394.19|392.19|393.82|391.82|394.24|392.24|393.77|391.77|25
1609702830000|2021-01-03 19:40:30|393.84|391.84|394.01|392.01|394.08|392.08|393.81|391.81|24
1609702840000|2021-01-03 19:40:40|393.97|391.97|394.24|392.24|394.28|392.28|393.97|391.97|26
1609702850000|2021-01-03 19:40:50|394.23|392.23|394.05|392.05|394.23|392.23|394.03|392.03|28
1609702860000|2021-01-03 19:41:00|394.04|392.04|394.19|392.19|394.22|392.22|394.04|392.04|26
1609702870000|2021-01-03 19:41:10|394.2|392.2|394.43|392.43|394.46|392.46|394.1|392.1|27
1609702880000|2021-01-03 19:41:20|394.52|392.52|394.92|392.92|394.95|392.95|394.48|392.48|25
1609702890000|2021-01-03 19:41:30|394.89|392.89|395.24|393.24|395.24|393.24|394.87|392.87|26
1609702900000|2021-01-03 19:41:40|395.23|393.23|395.59|393.59|395.6|393.6|395.18|393.18|25
1609702910000|2021-01-03 19:41:50|395.55|393.55|395.64|393.64|395.69|393.69|395.45|393.45|18
1609702920000|2021-01-03 19:42:00|395.67|393.67|395.48|393.48|395.69|393.69|395.35|393.35|24
1609702930000|2021-01-03 19:42:10|395.47|393.47|395.23|393.23|395.47|393.47|395.19|393.19|21
1609702940000|2021-01-03 19:42:20|395.22|393.22|394.9|392.9|395.22|393.22|394.85|392.85|19
1609702950000|2021-01-03 19:42:30|394.84|392.84|394.72|392.72|394.89|392.89|394.21|392.21|28
1609702960000|2021-01-03 19:42:40|394.66|392.66|395.11|393.11|395.11|393.11|394.62|392.62|26
1609702970000|2021-01-03 19:42:50|395.09|393.09|395.11|393.11|395.24|393.24|395.04|393.04|23
1609702980000|2021-01-03 19:43:00|395.09|393.09|394.94|392.94|395.11|393.11|394.94|392.94|20
1609702990000|2021-01-03 19:43:10|394.95|392.95|394.7|392.7|395.01|393.01|394.7|392.7|29
1609703000000|2021-01-03 19:43:20|394.71|392.71|394.56|392.56|394.81|392.81|394.56|392.56|18
1609703010000|2021-01-03 19:43:30|394.46|392.46|394.41|392.41|394.54|392.54|394.41|392.41|22
1609703020000|2021-01-03 19:43:40|394.42|392.42|394.47|392.47|394.47|392.47|394.37|392.37|24
1609703030000|2021-01-03 19:43:50|394.45|392.45|394.13|392.13|394.5|392.5|394.13|392.13|24
1609703040000|2021-01-03 19:44:00|394.15|392.15|394.42|392.42|394.78|392.78|394.07|392.07|23
1609703050000|2021-01-03 19:44:10|394.41|392.41|394.08|392.08|394.42|392.42|394.04|392.04|27
1609703060000|2021-01-03 19:44:20|394.04|392.04|394.05|392.05|394.08|392.08|393.95|391.95|12
1609703070000|2021-01-03 19:44:30|394.04|392.04|393.89|391.89|394.04|392.04|393.77|391.77|30
1609703080000|2021-01-03 19:44:40|393.9|391.9|393.93|391.93|393.94|391.94|393.64|391.64|29
1609703090000|2021-01-03 19:44:50|393.92|391.92|393.71|391.71|393.92|391.92|393.7|391.7|31
1609703100000|2021-01-03 19:45:00|393.73|391.73|393.62|391.62|393.78|391.78|393.62|391.62|18
1609703110000|2021-01-03 19:45:10|393.68|391.68|394.23|392.23|394.23|392.23|393.64|391.64|29
1609703120000|2021-01-03 19:45:20|394.26|392.26|394.32|392.32|394.69|392.69|394.26|392.26|29
1609703130000|2021-01-03 19:45:30|394.64|392.64|394.95|392.95|394.95|392.95|394.52|392.52|19
1609703140000|2021-01-03 19:45:40|394.92|392.92|395.04|393.04|395.05|393.05|394.92|392.92|27
1609703150000|2021-01-03 19:45:50|395.06|393.06|395.14|393.14|395.35|393.35|395.03|393.03|37
1609703160000|2021-01-03 19:46:00|395.09|393.09|394.77|392.77|395.12|393.12|394.77|392.77|21
1609703170000|2021-01-03 19:46:10|394.76|392.76|394.72|392.72|394.78|392.78|394.58|392.58|28
1609703180000|2021-01-03 19:46:20|394.73|392.73|394.54|392.54|394.75|392.75|394.36|392.36|31
1609703190000|2021-01-03 19:46:30|394.51|392.51|394.43|392.43|394.58|392.58|394.42|392.42|28
1609703200000|2021-01-03 19:46:40|394.47|392.47|394.88|392.88|394.98|392.98|394.47|392.47|33
1609703210000|2021-01-03 19:46:50|394.86|392.86|394.76|392.76|394.89|392.89|394.75|392.75|28
1609703220000|2021-01-03 19:47:00|394.84|392.84|394.83|392.83|394.87|392.87|394.81|392.81|26
1609703230000|2021-01-03 19:47:10|394.79|392.79|395.05|393.05|395.05|393.05|394.69|392.69|29
1609703240000|2021-01-03 19:47:20|395.06|393.06|394.96|392.96|395.06|393.06|394.83|392.83|28
1609703250000|2021-01-03 19:47:30|394.97|392.97|395.91|393.91|395.91|393.91|394.97|392.97|29
1609703260000|2021-01-03 19:47:40|395.98|393.98|396.06|394.06|396.15|394.15|395.89|393.89|27
1609703270000|2021-01-03 19:47:50|396.03|394.03|396.02|394.02|396.03|394.03|395.92|393.92|24
1609703280000|2021-01-03 19:48:00|396.01|394.01|395.9|393.9|396.09|394.09|395.87|393.87|26
1609703290000|2021-01-03 19:48:10|395.88|393.88|395.74|393.74|395.88|393.88|395.6|393.6|25
1609703300000|2021-01-03 19:48:20|395.73|393.73|395.71|393.71|395.73|393.73|395.61|393.61|26
1609703310000|2021-01-03 19:48:30|395.7|393.7|395.56|393.56|395.71|393.71|395.43|393.43|27
1609703320000|2021-01-03 19:48:40|395.54|393.54|395.46|393.46|395.69|393.69|395.44|393.44|28
1609703330000|2021-01-03 19:48:50|395.48|393.48|395.68|393.68|395.74|393.74|395.47|393.47|20
1609703340000|2021-01-03 19:49:00|395.79|393.79|395.86|393.86|395.86|393.86|395.79|393.79|4
1609703350000|2021-01-03 19:49:10|395.88|393.88|396.16|394.16|396.22|394.22|395.88|393.88|20
1609703360000|2021-01-03 19:49:20|396.13|394.13|396.27|394.27|396.27|394.27|396.11|394.11|20
1609703370000|2021-01-03 19:49:30|396.23|394.23|396.26|394.26|396.26|394.26|396.13|394.13|20
1609703380000|2021-01-03 19:49:40|396.25|394.25|396.26|394.26|396.36|394.36|396.21|394.21|17
1609703390000|2021-01-03 19:49:50|396.27|394.27|396.32|394.32|396.45|394.45|396.16|394.16|23
1609703400000|2021-01-03 19:50:00|396.27|394.27|396.24|394.24|396.45|394.45|396.24|394.24|18
1609703410000|2021-01-03 19:50:10|396.17|394.17|396.14|394.14|396.17|394.17|396.09|394.09|29
1609703420000|2021-01-03 19:50:20|396.25|394.25|396.44|394.44|396.44|394.44|396.17|394.17|28
1609703430000|2021-01-03 19:50:30|396.4|394.4|396.14|394.14|396.4|394.4|396.14|394.14|24
1609703440000|2021-01-03 19:50:40|396.16|394.16|396.17|394.17|396.23|394.23|395.95|393.95|26
1609703450000|2021-01-03 19:50:50|396.16|394.16|396.08|394.08|396.34|394.34|396.08|394.08|19
1609703460000|2021-01-03 19:51:00|396.13|394.13|396.39|394.39|397.04|395.04|396|394|25
1609703470000|2021-01-03 19:51:10|396.4|394.4|396.57|394.57|396.6|394.6|396.4|394.4|25
1609703480000|2021-01-03 19:51:20|396.59|394.59|396.47|394.47|396.62|394.62|396.47|394.47|18
1609703490000|2021-01-03 19:51:30|396.55|394.55|396.39|394.39|396.55|394.55|396.39|394.39|14
1609703500000|2021-01-03 19:51:40|396.4|394.4|396.37|394.37|396.4|394.4|396.28|394.28|19
1609703510000|2021-01-03 19:51:50|396.38|394.38|396.54|394.54|396.77|394.77|396.37|394.37|21
1609703520000|2021-01-03 19:52:00|396.59|394.59|396.43|394.43|396.59|394.59|396.42|394.42|16
1609703530000|2021-01-03 19:52:10|396.42|394.42|396.19|394.19|396.42|394.42|396.18|394.18|11
1609703540000|2021-01-03 19:52:20|396.23|394.23|396.3|394.3|396.31|394.31|396.18|394.18|19
1609703550000|2021-01-03 19:52:30|396.31|394.31|396.23|394.23|396.31|394.31|396.22|394.22|13
1609703560000|2021-01-03 19:52:40|396.24|394.24|396.22|394.22|396.24|394.24|396.22|394.22|7
1609703570000|2021-01-03 19:52:50|396.23|394.23|396.19|394.19|396.23|394.23|396.18|394.18|6
1609703580000|2021-01-03 19:53:00|396.21|394.21|396.07|394.07|396.22|394.22|395.99|393.99|19
1609703590000|2021-01-03 19:53:10|396.06|394.06|395.93|393.93|396.06|394.06|395.91|393.91|11
1609703600000|2021-01-03 19:53:20|395.92|393.92|395.96|393.96|396.02|394.02|395.92|393.92|13
1609703610000|2021-01-03 19:53:30|395.97|393.97|395.88|393.88|396.03|394.03|395.88|393.88|18
1609703620000|2021-01-03 19:53:40|395.89|393.89|395.9|393.9|395.91|393.91|395.89|393.89|8
1609703630000|2021-01-03 19:53:50|395.91|393.91|396.1|394.1|396.11|394.11|395.91|393.91|17
1609703640000|2021-01-03 19:54:00|396.09|394.09|396.35|394.35|396.35|394.35|396.04|394.04|20
1609703650000|2021-01-03 19:54:10|396.34|394.34|396.42|394.42|396.44|394.44|396.31|394.31|13
1609703660000|2021-01-03 19:54:20|396.45|394.45|396.45|394.45|396.47|394.47|396.43|394.43|6
1609703670000|2021-01-03 19:54:30|396.44|394.44|396.38|394.38|396.45|394.45|396.26|394.26|21
1609703680000|2021-01-03 19:54:40|396.42|394.42|396.88|394.88|396.94|394.94|396.41|394.41|24
1609703690000|2021-01-03 19:54:50|396.87|394.87|397.01|395.01|397.01|395.01|396.87|394.87|18
1609703700000|2021-01-03 19:55:00|397.02|395.02|397.15|395.15|397.18|395.18|396.95|394.95|26
1609703710000|2021-01-03 19:55:10|397.14|395.14|397.37|395.37|397.37|395.37|397.12|395.12|23
1609703720000|2021-01-03 19:55:20|397.39|395.39|397.4|395.4|397.41|395.41|397.39|395.39|13
1609703730000|2021-01-03 19:55:30|397.43|395.43|397.09|395.09|397.44|395.44|397.09|395.09|25
1609703740000|2021-01-03 19:55:40|397.11|395.11|396.56|394.56|397.11|395.11|396.56|394.56|31
1609703750000|2021-01-03 19:55:50|396.58|394.58|396.96|394.96|396.96|394.96|396.58|394.58|30
1609703760000|2021-01-03 19:56:00|396.93|394.93|396.75|394.75|396.93|394.93|396.69|394.69|24
1609703770000|2021-01-03 19:56:10|396.74|394.74|396.89|394.89|397.04|395.04|396.72|394.72|23
1609703780000|2021-01-03 19:56:20|396.9|394.9|396.92|394.92|397|395|396.88|394.88|21
1609703790000|2021-01-03 19:56:30|396.91|394.91|397.01|395.01|397.02|395.02|396.9|394.9|11
1609703800000|2021-01-03 19:56:40|396.98|394.98|397.05|395.05|397.27|395.27|396.76|394.76|22
1609703810000|2021-01-03 19:56:50|397.06|395.06|396.92|394.92|397.09|395.09|396.85|394.85|29
1609703820000|2021-01-03 19:57:00|396.91|394.91|396.79|394.79|396.91|394.91|396.66|394.66|23
1609703830000|2021-01-03 19:57:10|396.78|394.78|396.99|394.99|397.13|395.13|396.78|394.78|26
1609703840000|2021-01-03 19:57:20|396.98|394.98|397.01|395.01|397.04|395.04|396.98|394.98|21
1609703850000|2021-01-03 19:57:30|397.02|395.02|397.34|395.34|397.34|395.34|397.02|395.02|23
1609703860000|2021-01-03 19:57:40|397.35|395.35|397.34|395.34|397.42|395.42|397.29|395.29|28
1609703870000|2021-01-03 19:57:50|397.38|395.38|397.16|395.16|397.44|395.44|397.16|395.16|24
1609703880000|2021-01-03 19:58:00|397.2|395.2|397.09|395.09|397.24|395.24|397.05|395.05|20
1609703890000|2021-01-03 19:58:10|397.08|395.08|397.27|395.27|397.43|395.43|397.08|395.08|25
1609703900000|2021-01-03 19:58:20|397.31|395.31|396.75|394.75|397.31|395.31|396.66|394.66|28
1609703910000|2021-01-03 19:58:30|396.69|394.69|396.65|394.65|396.73|394.73|396.62|394.62|23
1609703920000|2021-01-03 19:58:40|396.66|394.66|396.78|394.78|396.78|394.78|396.65|394.65|16
1609703930000|2021-01-03 19:58:50|396.77|394.77|397.07|395.07|397.07|395.07|396.64|394.64|18
1609703940000|2021-01-03 19:59:00|397.1|395.1|396.95|394.95|397.11|395.11|396.82|394.82|19
1609703950000|2021-01-03 19:59:10|396.94|394.94|396.84|394.84|396.97|394.97|396.83|394.83|19
1609703960000|2021-01-03 19:59:20|396.85|394.85|397.41|395.41|397.41|395.41|396.84|394.84|28
1609703970000|2021-01-03 19:59:30|397.42|395.42|397.27|395.27|397.42|395.42|397.1|395.1|24
1609703980000|2021-01-03 19:59:40|397.25|395.25|397.63|395.63|397.7|395.7|397.13|395.13|26
1609703990000|2021-01-03 19:59:50|397.62|395.62|397.49|395.49|397.69|395.69|397.33|395.33|21
1609704000000|2021-01-03 20:00:00|397.51|395.51|397.25|395.25|397.58|395.58|397.18|395.18|29
1609704010000|2021-01-03 20:00:10|397.3|395.3|397.39|395.39|397.47|395.47|397.3|395.3|21
1609704020000|2021-01-03 20:00:20|397.38|395.38|397.29|395.29|397.38|395.38|396.91|394.91|23
1609704030000|2021-01-03 20:00:30|397.3|395.3|397.38|395.38|397.38|395.38|397.29|395.29|15
1609704040000|2021-01-03 20:00:40|397.42|395.42|397.31|395.31|397.47|395.47|397.26|395.26|26
1609704050000|2021-01-03 20:00:50|397.36|395.36|397.41|395.41|397.47|395.47|397.36|395.36|21
1609704060000|2021-01-03 20:01:00|397.43|395.43|397.47|395.47|397.5|395.5|397.41|395.41|16
1609704070000|2021-01-03 20:01:10|397.37|395.37|397.52|395.52|397.71|395.71|397.37|395.37|25
1609704080000|2021-01-03 20:01:20|397.78|395.78|398.09|396.09|398.09|396.09|397.77|395.77|20
1609704090000|2021-01-03 20:01:30|398.03|396.03|398.19|396.19|398.23|396.23|398.03|396.03|21
1609704100000|2021-01-03 20:01:40|398.18|396.18|398.5|396.5|398.56|396.56|398.1|396.1|26
1609704110000|2021-01-03 20:01:50|398.45|396.45|398.65|396.65|398.84|396.84|398.45|396.45|29
1609704120000|2021-01-03 20:02:00|398.64|396.64|398.97|396.97|398.97|396.97|398.55|396.55|27
1609704130000|2021-01-03 20:02:10|398.99|396.99|398.65|396.65|398.99|396.99|398.58|396.58|24
1609704140000|2021-01-03 20:02:20|398.74|396.74|398.77|396.77|398.82|396.82|398.68|396.68|25
1609704150000|2021-01-03 20:02:30|398.76|396.76|398.58|396.58|398.76|396.76|398.55|396.55|20
1609704160000|2021-01-03 20:02:40|398.61|396.61|399.14|397.14|399.25|397.25|398.61|396.61|18
1609704170000|2021-01-03 20:02:50|399.13|397.13|399.18|397.18|399.24|397.24|399.08|397.08|17
1609704180000|2021-01-03 20:03:00|399.21|397.21|399.09|397.09|399.56|397.56|399.07|397.07|28
1609704190000|2021-01-03 20:03:10|399.11|397.11|399.25|397.25|399.27|397.27|398.86|396.86|31
1609704200000|2021-01-03 20:03:20|399.24|397.24|399.71|397.71|399.71|397.71|399.24|397.24|27
1609704210000|2021-01-03 20:03:30|399.72|397.72|400.13|398.13|400.13|398.13|399.71|397.71|21
1609704220000|2021-01-03 20:03:40|400.18|398.18|400.26|398.26|400.34|398.34|400.14|398.14|36
1609704230000|2021-01-03 20:03:50|400.28|398.28|400.44|398.44|400.44|398.44|400.28|398.28|25
1609704240000|2021-01-03 20:04:00|400.39|398.39|401.03|399.03|401.06|399.06|400.39|398.39|24
1609704250000|2021-01-03 20:04:10|401.06|399.06|401.18|399.18|401.19|399.19|400.81|398.81|29
1609704260000|2021-01-03 20:04:20|401.17|399.17|400.5|398.5|401.17|399.17|400.43|398.43|29
1609704270000|2021-01-03 20:04:30|400.48|398.48|400.74|398.74|400.76|398.76|400.48|398.48|27
1609704280000|2021-01-03 20:04:40|400.75|398.75|400.45|398.45|400.75|398.75|400.37|398.37|24
1609704290000|2021-01-03 20:04:50|400.55|398.55|400.45|398.45|400.55|398.55|400.35|398.35|25
1609704300000|2021-01-03 20:05:00|400.46|398.46|400.58|398.58|400.58|398.58|400.43|398.43|20
1609704310000|2021-01-03 20:05:10|400.62|398.62|400.92|398.92|400.94|398.94|400.57|398.57|18
1609704320000|2021-01-03 20:05:20|400.91|398.91|400.92|398.92|400.97|398.97|400.91|398.91|10
1609704330000|2021-01-03 20:05:30|400.94|398.94|401.01|399.01|401.01|399.01|400.94|398.94|4
1609704340000|2021-01-03 20:05:40|400.99|398.99|400.99|398.99|401.02|399.02|400.98|398.98|15
1609704350000|2021-01-03 20:05:50|401.07|399.07|401.47|399.47|401.51|399.51|401.07|399.07|10
1609704360000|2021-01-03 20:06:00|401.48|399.48|401.54|399.54|401.81|399.81|401.42|399.42|29
1609704370000|2021-01-03 20:06:10|401.53|399.53|401.57|399.57|401.6|399.6|401.46|399.46|25
1609704380000|2021-01-03 20:06:20|401.59|399.59|401.74|399.74|401.77|399.77|401.57|399.57|18
1609704390000|2021-01-03 20:06:30|401.71|399.71|401.79|399.79|401.83|399.83|401.71|399.71|16
1609704400000|2021-01-03 20:06:40|402.03|400.03|401.97|399.97|402.12|400.12|401.95|399.95|23
1609704410000|2021-01-03 20:06:50|401.98|399.98|402.16|400.16|402.25|400.25|401.94|399.94|26
1609704420000|2021-01-03 20:07:00|402.17|400.17|402.52|400.52|402.52|400.52|402.17|400.17|22
1609704430000|2021-01-03 20:07:10|402.53|400.53|402|400|402.55|400.55|401.8|399.8|25
1609704440000|2021-01-03 20:07:20|402.01|400.01|401.55|399.55|402.01|400.01|401.55|399.55|27
1609704450000|2021-01-03 20:07:30|401.56|399.56|401.58|399.58|401.75|399.75|401.32|399.32|34
1609704460000|2021-01-03 20:07:40|401.59|399.59|401.84|399.84|402.05|400.05|401.5|399.5|31
1609704470000|2021-01-03 20:07:50|401.82|399.82|402.01|400.01|402.03|400.03|401.78|399.78|22
1609704480000|2021-01-03 20:08:00|402.02|400.02|402.04|400.04|402.12|400.12|401.97|399.97|24
1609704490000|2021-01-03 20:08:10|402.06|400.06|402.4|400.4|402.4|400.4|402.06|400.06|20
1609704500000|2021-01-03 20:08:20|402.51|400.51|402.68|400.68|402.77|400.77|402.51|400.51|27
1609704510000|2021-01-03 20:08:30|402.69|400.69|402.75|400.75|402.78|400.78|402.68|400.68|21
1609704520000|2021-01-03 20:08:40|402.74|400.74|402.32|400.32|402.8|400.8|402.2|400.2|30
1609704530000|2021-01-03 20:08:50|402.33|400.33|401.99|399.99|402.45|400.45|401.9|399.9|31
1609704540000|2021-01-03 20:09:00|401.94|399.94|401.42|399.42|401.99|399.99|401.38|399.38|32
1609704550000|2021-01-03 20:09:10|401.35|399.35|401.37|399.37|401.41|399.41|401.19|399.19|23
1609704560000|2021-01-03 20:09:20|401.38|399.38|401.34|399.34|401.55|399.55|401.3|399.3|31
1609704570000|2021-01-03 20:09:30|401.3|399.3|401.32|399.32|401.36|399.36|401.25|399.25|32
1609704580000|2021-01-03 20:09:40|401.33|399.33|401.59|399.59|401.6|399.6|401.26|399.26|25
1609704590000|2021-01-03 20:09:50|401.61|399.61|401.68|399.68|401.68|399.68|401.61|399.61|15
1609704600000|2021-01-03 20:10:00|401.69|399.69|401.56|399.56|401.69|399.69|401.46|399.46|22
1609704610000|2021-01-03 20:10:10|401.5|399.5|401.36|399.36|401.5|399.5|401.29|399.29|26
1609704620000|2021-01-03 20:10:20|401.35|399.35|401.6|399.6|401.72|399.72|401.35|399.35|19
1609704630000|2021-01-03 20:10:30|401.41|399.41|401.32|399.32|401.52|399.52|401.31|399.31|28
1609704640000|2021-01-03 20:10:40|401.28|399.28|401.08|399.08|401.28|399.28|401.03|399.03|24
1609704650000|2021-01-03 20:10:50|401.1|399.1|401.31|399.31|401.34|399.34|401.04|399.04|21
1609704660000|2021-01-03 20:11:00|401.34|399.34|401.79|399.79|401.8|399.8|401.34|399.34|22
1609704670000|2021-01-03 20:11:10|401.8|399.8|402.07|400.07|402.09|400.09|401.79|399.79|22
1609704680000|2021-01-03 20:11:20|402.02|400.02|401.78|399.78|402.08|400.08|401.75|399.75|30
1609704690000|2021-01-03 20:11:30|401.82|399.82|401.98|399.98|401.98|399.98|401.82|399.82|25
1609704700000|2021-01-03 20:11:40|401.99|399.99|401.33|399.33|401.99|399.99|401.33|399.33|24
1609704710000|2021-01-03 20:11:50|401.34|399.34|401.44|399.44|401.51|399.51|401.3|399.3|26
1609704720000|2021-01-03 20:12:00|401.41|399.41|401.98|399.98|401.98|399.98|401.41|399.41|18
1609704730000|2021-01-03 20:12:10|401.97|399.97|401.82|399.82|401.97|399.97|401.76|399.76|18
1609704740000|2021-01-03 20:12:20|401.83|399.83|401.87|399.87|401.95|399.95|401.83|399.83|13
1609704750000|2021-01-03 20:12:30|401.86|399.86|401.71|399.71|401.88|399.88|401.65|399.65|25
1609704760000|2021-01-03 20:12:40|401.7|399.7|401.82|399.82|401.84|399.84|401.68|399.68|18
1609704770000|2021-01-03 20:12:50|401.85|399.85|401.95|399.95|401.97|399.97|401.81|399.81|19
1609704780000|2021-01-03 20:13:00|402.02|400.02|402.03|400.03|402.1|400.1|401.88|399.88|22
1609704790000|2021-01-03 20:13:10|401.92|399.92|402.49|400.49|402.78|400.78|401.92|399.92|28
1609704800000|2021-01-03 20:13:20|402.35|400.35|403.18|401.18|403.56|401.56|402.35|400.35|29
1609704810000|2021-01-03 20:13:30|403.34|401.34|403.18|401.18|403.35|401.35|402.77|400.77|35
1609704820000|2021-01-03 20:13:40|403.17|401.17|403.14|401.14|403.42|401.42|403.02|401.02|32
1609704830000|2021-01-03 20:13:50|403.13|401.13|403.12|401.12|403.13|401.13|402.76|400.76|30
1609704840000|2021-01-03 20:14:00|403.15|401.15|403.86|401.86|403.86|401.86|403.15|401.15|25
1609704850000|2021-01-03 20:14:10|403.85|401.85|403.96|401.96|404.07|402.07|403.72|401.72|32
1609704860000|2021-01-03 20:14:20|403.94|401.94|403.59|401.59|403.94|401.94|403.56|401.56|29
1609704870000|2021-01-03 20:14:30|403.63|401.63|403.83|401.83|403.92|401.92|403.44|401.44|32
1609704880000|2021-01-03 20:14:40|403.67|401.67|403.69|401.69|403.82|401.82|403.48|401.48|33
1609704890000|2021-01-03 20:14:50|403.68|401.68|403.8|401.8|403.8|401.8|402.92|400.92|32
1609704900000|2021-01-03 20:15:00|403.83|401.83|403.7|401.7|403.86|401.86|403.62|401.62|27
1609704910000|2021-01-03 20:15:10|403.69|401.69|403.57|401.57|403.69|401.69|402.94|400.94|28
1609704920000|2021-01-03 20:15:20|403.58|401.58|403.27|401.27|403.58|401.58|403.27|401.27|31
1609704930000|2021-01-03 20:15:30|403.28|401.28|403.07|401.07|403.3|401.3|402.85|400.85|26
1609704940000|2021-01-03 20:15:40|403.08|401.08|403.3|401.3|403.33|401.33|403.08|401.08|29
1609704950000|2021-01-03 20:15:50|403.29|401.29|403.45|401.45|403.47|401.47|403.24|401.24|17
1609704960000|2021-01-03 20:16:00|403.46|401.46|404.09|402.09|404.12|402.12|403.46|401.46|22
1609704970000|2021-01-03 20:16:10|404.08|402.08|404.42|402.42|404.44|402.44|403.97|401.97|31
1609704980000|2021-01-03 20:16:20|404.46|402.46|404.52|402.52|404.61|402.61|404.34|402.34|31
1609704990000|2021-01-03 20:16:30|404.51|402.51|404.65|402.65|404.65|402.65|404.49|402.49|26
1609705000000|2021-01-03 20:16:40|404.64|402.64|405.11|403.11|405.11|403.11|404.64|402.64|20
1609705010000|2021-01-03 20:16:50|405.12|403.12|404.74|402.74|405.13|403.13|404.74|402.74|29
1609705020000|2021-01-03 20:17:00|404.71|402.71|404.35|402.35|404.75|402.75|404.24|402.24|33
1609705030000|2021-01-03 20:17:10|404.34|402.34|404.42|402.42|404.51|402.51|404.32|402.32|28
1609705040000|2021-01-03 20:17:20|404.46|402.46|404.33|402.33|404.48|402.48|404.33|402.33|28
1609705050000|2021-01-03 20:17:30|404.35|402.35|404.32|402.32|404.37|402.37|404.28|402.28|28
1609705060000|2021-01-03 20:17:40|404.31|402.31|404.26|402.26|404.31|402.31|404.23|402.23|18
1609705070000|2021-01-03 20:17:50|404.25|402.25|404.31|402.31|404.32|402.32|404.24|402.24|16
1609705080000|2021-01-03 20:18:00|404.32|402.32|404.17|402.17|404.45|402.45|404.14|402.14|25
1609705090000|2021-01-03 20:18:10|404.19|402.19|404.2|402.2|404.23|402.23|404.16|402.16|25
1609705100000|2021-01-03 20:18:20|404.21|402.21|405.17|403.17|405.17|403.17|404.21|402.21|32
1609705110000|2021-01-03 20:18:30|405.11|403.11|405.11|403.11|405.2|403.2|405.08|403.08|29
1609705120000|2021-01-03 20:18:40|405.1|403.1|405.19|403.19|405.19|403.19|405.1|403.1|22
1609705130000|2021-01-03 20:18:50|405.2|403.2|404.46|402.46|405.29|403.29|404.46|402.46|17
1609705140000|2021-01-03 20:19:00|405.05|403.05|405.05|403.05|405.11|403.11|404.84|402.84|26
1609705150000|2021-01-03 20:19:10|405.06|403.06|404.97|402.97|405.11|403.11|404.97|402.97|22
1609705160000|2021-01-03 20:19:20|404.98|402.98|404.97|402.97|404.99|402.99|404.91|402.91|25
1609705170000|2021-01-03 20:19:30|404.98|402.98|404.9|402.9|405.04|403.04|404.9|402.9|25
1609705180000|2021-01-03 20:19:40|404.82|402.82|404.42|402.42|404.82|402.82|404.4|402.4|30
1609705190000|2021-01-03 20:19:50|404.44|402.44|404.18|402.18|404.44|402.44|404.18|402.18|28
1609705200000|2021-01-03 20:20:00|404.19|402.19|404.3|402.3|404.54|402.54|404.15|402.15|20
1609705210000|2021-01-03 20:20:10|404.33|402.33|404.51|402.51|404.53|402.53|404.16|402.16|32
1609705220000|2021-01-03 20:20:20|404.62|402.62|404.87|402.87|404.92|402.92|404.62|402.62|28
1609705230000|2021-01-03 20:20:30|404.88|402.88|404.94|402.94|404.94|402.94|404.76|402.76|27
1609705240000|2021-01-03 20:20:40|404.9|402.9|404.92|402.92|405|403|404.79|402.79|22
1609705250000|2021-01-03 20:20:50|404.93|402.93|405.27|403.27|405.28|403.28|404.86|402.86|20
1609705260000|2021-01-03 20:21:00|405.3|403.3|405.01|403.01|405.3|403.3|405|403|16
1609705270000|2021-01-03 20:21:10|405.03|403.03|405.56|403.56|405.56|403.56|405.03|403.03|24
1609705280000|2021-01-03 20:21:20|405.52|403.52|405.58|403.58|405.94|403.94|405.51|403.51|27
1609705290000|2021-01-03 20:21:30|405.56|403.56|404.81|402.81|405.56|403.56|404.81|402.81|31
1609705300000|2021-01-03 20:21:40|404.82|402.82|404.83|402.83|404.91|402.91|404.69|402.69|29
1609705310000|2021-01-03 20:21:50|404.88|402.88|404.79|402.79|404.88|402.88|404.72|402.72|31
1609705320000|2021-01-03 20:22:00|404.78|402.78|405.18|403.18|405.19|403.19|404.78|402.78|25
1609705330000|2021-01-03 20:22:10|405.17|403.17|404.87|402.87|405.17|403.17|404.84|402.84|30
1609705340000|2021-01-03 20:22:20|404.9|402.9|405.39|403.39|405.49|403.49|404.9|402.9|27
1609705350000|2021-01-03 20:22:30|405.35|403.35|405.57|403.57|405.61|403.61|405.32|403.32|26
1609705360000|2021-01-03 20:22:40|405.56|403.56|405.16|403.16|405.61|403.61|405.1|403.1|28
1609705370000|2021-01-03 20:22:50|405.2|403.2|404.84|402.84|405.3|403.3|404.79|402.79|28
1609705380000|2021-01-03 20:23:00|404.79|402.79|405.29|403.29|405.29|403.29|404.79|402.79|24
1609705390000|2021-01-03 20:23:10|405.28|403.28|405.46|403.46|405.46|403.46|405.27|403.27|21
1609705400000|2021-01-03 20:23:20|405.48|403.48|405.57|403.57|405.64|403.64|405.48|403.48|23
1609705410000|2021-01-03 20:23:30|405.56|403.56|405.95|403.95|405.99|403.99|405.48|403.48|27
1609705420000|2021-01-03 20:23:40|405.96|403.96|406.17|404.17|406.33|404.33|405.83|403.83|27
1609705430000|2021-01-03 20:23:50|406.18|404.18|406.22|404.22|406.26|404.26|406.13|404.13|27
1609705440000|2021-01-03 20:24:00|406.18|404.18|406.18|404.18|406.27|404.27|405.97|403.97|28
1609705450000|2021-01-03 20:24:10|406.16|404.16|406.22|404.22|406.52|404.52|406.16|404.16|24
1609705460000|2021-01-03 20:24:20|406.25|404.25|406.92|404.92|406.97|404.97|406.24|404.24|26
1609705470000|2021-01-03 20:24:30|406.81|404.81|407.19|405.19|407.25|405.25|405.43|403.43|32
1609705480000|2021-01-03 20:24:40|407.26|405.26|407.38|405.38|407.46|405.46|406.9|404.9|33
1609705490000|2021-01-03 20:24:50|407.39|405.39|407.4|405.4|407.48|405.48|407.27|405.27|26
1609705500000|2021-01-03 20:25:00|407.38|405.38|406.85|404.85|407.47|405.47|406.45|404.45|33
1609705510000|2021-01-03 20:25:10|406.61|404.61|406.61|404.61|406.76|404.76|406.44|404.44|29
1609705520000|2021-01-03 20:25:20|406.43|404.43|406.56|404.56|406.69|404.69|406.43|404.43|20
1609705530000|2021-01-03 20:25:30|406.66|404.66|407.19|405.19|407.19|405.19|406.56|404.56|29
1609705540000|2021-01-03 20:25:40|407.2|405.2|407.22|405.22|407.38|405.38|407|405|34
1609705550000|2021-01-03 20:25:50|407.19|405.19|407.14|405.14|407.19|405.19|406.97|404.97|29
1609705560000|2021-01-03 20:26:00|407.15|405.15|406.79|404.79|407.18|405.18|406.79|404.79|29
1609705570000|2021-01-03 20:26:10|406.8|404.8|407.42|405.42|407.42|405.42|406.8|404.8|26
1609705580000|2021-01-03 20:26:20|407.44|405.44|407.68|405.68|407.74|405.74|407.4|405.4|28
1609705590000|2021-01-03 20:26:30|407.67|405.67|407.68|405.68|407.68|405.68|407.42|405.42|29
1609705600000|2021-01-03 20:26:40|407.67|405.67|407.86|405.86|407.86|405.86|407.67|405.67|17
1609705610000|2021-01-03 20:26:50|407.88|405.88|408.18|406.18|408.21|406.21|407.88|405.88|20
1609705620000|2021-01-03 20:27:00|408.21|406.21|408.43|406.43|408.53|406.53|408.21|406.21|18
1609705630000|2021-01-03 20:27:10|408.44|406.44|408.55|406.55|408.55|406.55|408.28|406.28|23
1609705640000|2021-01-03 20:27:20|408.57|406.57|408.93|406.93|408.96|406.96|408.57|406.57|26
1609705650000|2021-01-03 20:27:30|408.96|406.96|408.93|406.93|409.07|407.07|408.9|406.9|26
1609705660000|2021-01-03 20:27:40|408.91|406.91|409.1|407.1|409.11|407.11|408.91|406.91|14
1609705670000|2021-01-03 20:27:50|409.09|407.09|408.06|406.06|409.11|407.11|408.04|406.04|32
1609705680000|2021-01-03 20:28:00|408.1|406.1|408.17|406.17|408.29|406.29|408.09|406.09|33
1609705690000|2021-01-03 20:28:10|408.14|406.14|408.22|406.22|408.22|406.22|408.07|406.07|21
1609705700000|2021-01-03 20:28:20|408.23|406.23|408.06|406.06|408.43|406.43|408.05|406.05|29
1609705710000|2021-01-03 20:28:30|408.03|406.03|408.09|406.09|408.43|406.43|408.03|406.03|24
1609705720000|2021-01-03 20:28:40|407.94|405.94|408.1|406.1|408.22|406.22|407.48|405.48|37
1609705730000|2021-01-03 20:28:50|408.09|406.09|407.94|405.94|408.09|406.09|407.82|405.82|30
1609705740000|2021-01-03 20:29:00|407.95|405.95|408.02|406.02|408.07|406.07|407.92|405.92|25
1609705750000|2021-01-03 20:29:10|408.03|406.03|408.93|406.93|408.94|406.94|408.02|406.02|27
1609705760000|2021-01-03 20:29:20|408.91|406.91|408.97|406.97|408.99|406.99|408.87|406.87|24
1609705770000|2021-01-03 20:29:30|408.98|406.98|409.04|407.04|409.09|407.09|408.95|406.95|24
1609705780000|2021-01-03 20:29:40|409.06|407.06|409.17|407.17|409.25|407.25|409.06|407.06|21
1609705790000|2021-01-03 20:29:50|409.18|407.18|409.39|407.39|409.42|407.42|409.18|407.18|19
1609705800000|2021-01-03 20:30:00|409.38|407.38|409.14|407.14|409.57|407.57|408.99|406.99|28
1609705810000|2021-01-03 20:30:10|409.12|407.12|409.52|407.52|409.52|407.52|409.12|407.12|25
1609705820000|2021-01-03 20:30:20|409.48|407.48|409.5|407.5|409.58|407.58|409.44|407.44|24
1609705830000|2021-01-03 20:30:30|409.53|407.53|409.47|407.47|409.59|407.59|409.46|407.46|24
1609705840000|2021-01-03 20:30:40|409.58|407.58|409.63|407.63|409.65|407.65|409.58|407.58|11
1609705850000|2021-01-03 20:30:50|409.61|407.61|409.49|407.49|409.72|407.72|409.49|407.49|15
1609705860000|2021-01-03 20:31:00|409.42|407.42|408.43|406.43|409.42|407.42|408.27|406.27|33
1609705870000|2021-01-03 20:31:10|408.32|406.32|408.29|406.29|408.35|406.35|407.98|405.98|33
1609705880000|2021-01-03 20:31:20|408.26|406.26|408.08|406.08|408.26|406.26|408.07|406.07|25
1609705890000|2021-01-03 20:31:30|408.17|406.17|408.4|406.4|408.66|406.66|408.09|406.09|32
1609705900000|2021-01-03 20:31:40|408.39|406.39|408.75|406.75|408.77|406.77|408.38|406.38|25
1609705910000|2021-01-03 20:31:50|408.73|406.73|408.55|406.55|408.73|406.73|408.5|406.5|29
1609705920000|2021-01-03 20:32:00|408.54|406.54|408.52|406.52|408.6|406.6|408.5|406.5|18
1609705930000|2021-01-03 20:32:10|408.53|406.53|408.54|406.54|408.56|406.56|408.46|406.46|18
1609705940000|2021-01-03 20:32:20|408.57|406.57|408.74|406.74|408.78|406.78|408.57|406.57|14
1609705950000|2021-01-03 20:32:30|408.75|406.75|408.72|406.72|408.77|406.77|408.62|406.62|20
1609705960000|2021-01-03 20:32:40|408.7|406.7|408.55|406.55|408.73|406.73|408.55|406.55|25
1609705970000|2021-01-03 20:32:50|408.54|406.54|408.05|406.05|408.54|406.54|408|406|24
1609705980000|2021-01-03 20:33:00|408.01|406.01|407.61|405.61|408.04|406.04|407.61|405.61|27
1609705990000|2021-01-03 20:33:10|407.62|405.62|407.58|405.58|407.74|405.74|407.53|405.53|26
1609706000000|2021-01-03 20:33:20|407.56|405.56|407.68|405.68|407.68|405.68|407.36|405.36|23
1609706010000|2021-01-03 20:33:30|407.75|405.75|407.64|405.64|407.76|405.76|407.63|405.63|17
1609706020000|2021-01-03 20:33:40|407.73|405.73|407.68|405.68|407.76|405.76|407.68|405.68|20
1609706030000|2021-01-03 20:33:50|407.7|405.7|407.37|405.37|407.7|405.7|407.37|405.37|31
1609706040000|2021-01-03 20:34:00|407.41|405.41|407.15|405.15|407.48|405.48|407.13|405.13|30
1609706050000|2021-01-03 20:34:10|407.13|405.13|407.32|405.32|407.37|405.37|407.12|405.12|31
1609706060000|2021-01-03 20:34:20|407.27|405.27|407.43|405.43|407.43|405.43|407.21|405.21|30
1609706070000|2021-01-03 20:34:30|407.46|405.46|407.09|405.09|407.48|405.48|407.07|405.07|33
1609706080000|2021-01-03 20:34:40|407.11|405.11|407.36|405.36|407.41|405.41|407.07|405.07|24
1609706090000|2021-01-03 20:34:50|407.41|405.41|407.4|405.4|407.43|405.43|407.37|405.37|16
1609706100000|2021-01-03 20:35:00|407.41|405.41|407.35|405.35|407.44|405.44|407.2|405.2|25
1609706110000|2021-01-03 20:35:10|407.36|405.36|407.18|405.18|407.47|405.47|407.18|405.18|25
1609706120000|2021-01-03 20:35:20|407|405|407.06|405.06|407.27|405.27|407|405|29
1609706130000|2021-01-03 20:35:30|407.01|405.01|407.01|405.01|407.09|405.09|407.01|405.01|15
1609706140000|2021-01-03 20:35:40|406.99|404.99|407|405|407.04|405.04|406.66|404.66|27
1609706150000|2021-01-03 20:35:50|407.13|405.13|407.34|405.34|407.41|405.41|407.13|405.13|24
1609706160000|2021-01-03 20:36:00|407.33|405.33|407.04|405.04|407.34|405.34|406.88|404.88|19
1609706170000|2021-01-03 20:36:10|407.03|405.03|407.19|405.19|407.24|405.24|406.9|404.9|24
1609706180000|2021-01-03 20:36:20|407.18|405.18|407.01|405.01|407.2|405.2|407|405|26
1609706190000|2021-01-03 20:36:30|407.02|405.02|407.13|405.13|407.13|405.13|407.02|405.02|11
1609706200000|2021-01-03 20:36:40|407.12|405.12|407.24|405.24|407.36|405.36|407.09|405.09|26
1609706210000|2021-01-03 20:36:50|407.26|405.26|407.16|405.16|407.3|405.3|407.1|405.1|29
1609706220000|2021-01-03 20:37:00|407.12|405.12|407.16|405.16|407.18|405.18|407|405|23
1609706230000|2021-01-03 20:37:10|407.15|405.15|407.17|405.17|407.17|405.17|407.07|405.07|16
1609706240000|2021-01-03 20:37:20|407.19|405.19|407.06|405.06|407.19|405.19|407.05|405.05|16
1609706250000|2021-01-03 20:37:30|407.11|405.11|407.19|405.19|407.72|405.72|407.11|405.11|28
1609706260000|2021-01-03 20:37:40|407.46|405.46|407.61|405.61|407.63|405.63|407.41|405.41|24
1609706270000|2021-01-03 20:37:50|407.6|405.6|407.48|405.48|407.6|405.6|407.43|405.43|21
1609706280000|2021-01-03 20:38:00|407.52|405.52|407.58|405.58|407.58|405.58|407.48|405.48|26
1609706290000|2021-01-03 20:38:10|407.59|405.59|407.39|405.39|407.64|405.64|407.39|405.39|21
1609706300000|2021-01-03 20:38:20|407.37|405.37|407.67|405.67|407.69|405.69|407.36|405.36|25
1609706310000|2021-01-03 20:38:30|407.65|405.65|407.59|405.59|407.65|405.65|407.44|405.44|25
1609706320000|2021-01-03 20:38:40|407.56|405.56|407.81|405.81|407.82|405.82|407.56|405.56|13
1609706330000|2021-01-03 20:38:50|407.84|405.84|408.42|406.42|408.42|406.42|407.84|405.84|20
1609706340000|2021-01-03 20:39:00|408.54|406.54|408.55|406.55|408.64|406.64|408.49|406.49|31
1609706350000|2021-01-03 20:39:10|408.54|406.54|408.86|406.86|408.87|406.87|408.49|406.49|21
1609706360000|2021-01-03 20:39:20|408.87|406.87|409.04|407.04|409.16|407.16|408.86|406.86|36
1609706370000|2021-01-03 20:39:30|409|407|408.93|406.93|409|407|408.86|406.86|28
1609706380000|2021-01-03 20:39:40|408.94|406.94|408.92|406.92|408.94|406.94|408.89|406.89|28
1609706390000|2021-01-03 20:39:50|408.9|406.9|408.23|406.23|408.94|406.94|408.23|406.23|23
1609706400000|2021-01-03 20:40:00|408.24|406.24|408.5|406.5|408.58|406.58|408.19|406.19|32
1609706410000|2021-01-03 20:40:10|408.51|406.51|408.5|406.5|408.52|406.52|408.44|406.44|27
1609706420000|2021-01-03 20:40:20|408.49|406.49|407.8|405.8|408.49|406.49|407.8|405.8|25
1609706430000|2021-01-03 20:40:30|407.77|405.77|407.79|405.79|407.94|405.94|407.7|405.7|35
1609706440000|2021-01-03 20:40:40|407.78|405.78|407.36|405.36|407.78|405.78|407.34|405.34|30
1609706450000|2021-01-03 20:40:50|407.29|405.29|406.9|404.9|407.29|405.29|406.75|404.75|38
1609706460000|2021-01-03 20:41:00|407.02|405.02|406.58|404.58|407.02|405.02|406.19|404.19|36
1609706470000|2021-01-03 20:41:10|406.7|404.7|406.97|404.97|407|405|406.59|404.59|33
1609706480000|2021-01-03 20:41:20|407|405|406.87|404.87|407|405|406.81|404.81|28
1609706490000|2021-01-03 20:41:30|406.89|404.89|406.58|404.58|406.95|404.95|406.58|404.58|36
1609706500000|2021-01-03 20:41:40|406.56|404.56|406.69|404.69|407.52|405.52|406.44|404.44|34
1609706510000|2021-01-03 20:41:50|406.6|404.6|406.77|404.77|407.13|405.13|406.6|404.6|24
1609706520000|2021-01-03 20:42:00|406.78|404.78|406.83|404.83|406.83|404.83|406.73|404.73|21
1609706530000|2021-01-03 20:42:10|406.81|404.81|406.82|404.82|407.08|405.08|406.61|404.61|33
1609706540000|2021-01-03 20:42:20|406.78|404.78|407.14|405.14|407.14|405.14|406.71|404.71|27
1609706550000|2021-01-03 20:42:30|407.12|405.12|406.91|404.91|407.14|405.14|406.85|404.85|23
1609706560000|2021-01-03 20:42:40|406.81|404.81|406.89|404.89|406.97|404.97|406.63|404.63|35
1609706570000|2021-01-03 20:42:50|406.94|404.94|406.91|404.91|406.97|404.97|406.66|404.66|33
1609706580000|2021-01-03 20:43:00|406.77|404.77|407.06|405.06|407.06|405.06|406.73|404.73|29
1609706590000|2021-01-03 20:43:10|407.04|405.04|406.81|404.81|407.07|405.07|406.78|404.78|25
1609706600000|2021-01-03 20:43:20|406.94|404.94|406.39|404.39|406.95|404.95|406.36|404.36|32
1609706610000|2021-01-03 20:43:30|406.4|404.4|406.69|404.69|406.71|404.71|406.32|404.32|33
1609706620000|2021-01-03 20:43:40|406.64|404.64|406.29|404.29|406.67|404.67|406.23|404.23|29
1609706630000|2021-01-03 20:43:50|406.25|404.25|406|404|406.33|404.33|405.89|403.89|28
1609706640000|2021-01-03 20:44:00|406.01|404.01|405.76|403.76|406.01|404.01|405.56|403.56|31
1609706650000|2021-01-03 20:44:10|405.75|403.75|405.55|403.55|405.85|403.85|405.49|403.49|35
1609706660000|2021-01-03 20:44:20|405.56|403.56|405.69|403.69|405.85|403.85|405.55|403.55|27
1609706670000|2021-01-03 20:44:30|405.7|403.7|406.3|404.3|406.33|404.33|405.69|403.69|34
1609706680000|2021-01-03 20:44:40|406.34|404.34|406.32|404.32|406.34|404.34|406.24|404.24|26
1609706690000|2021-01-03 20:44:50|406.31|404.31|406.24|404.24|406.35|404.35|406.23|404.23|25
1609706700000|2021-01-03 20:45:00|406.22|404.22|406.71|404.71|406.74|404.74|406.22|404.22|24
1609706710000|2021-01-03 20:45:10|406.7|404.7|406.29|404.29|406.7|404.7|406.28|404.28|30
1609706720000|2021-01-03 20:45:20|406.17|404.17|405.96|403.96|406.2|404.2|405.96|403.96|22
1609706730000|2021-01-03 20:45:30|405.97|403.97|406.08|404.08|406.15|404.15|405.95|403.95|26
1609706740000|2021-01-03 20:45:40|406.07|404.07|406.09|404.09|406.12|404.12|405.94|403.94|26
1609706750000|2021-01-03 20:45:50|405.71|403.71|406.24|404.24|406.3|404.3|405.71|403.71|29
1609706760000|2021-01-03 20:46:00|406.23|404.23|406.12|404.12|406.23|404.23|406.03|404.03|24
1609706770000|2021-01-03 20:46:10|406.14|404.14|405.95|403.95|406.19|404.19|405.73|403.73|28
1609706780000|2021-01-03 20:46:20|405.91|403.91|405.84|403.84|405.93|403.93|405.74|403.74|32
1609706790000|2021-01-03 20:46:30|405.79|403.79|405.7|403.7|405.79|403.79|405.53|403.53|30
1609706800000|2021-01-03 20:46:40|405.72|403.72|406.04|404.04|406.04|404.04|405.71|403.71|27
1609706810000|2021-01-03 20:46:50|406.03|404.03|405.89|403.89|406.07|404.07|405.86|403.86|27
1609706820000|2021-01-03 20:47:00|405.88|403.88|405.54|403.54|405.88|403.88|405.45|403.45|26
1609706830000|2021-01-03 20:47:10|405.55|403.55|405.4|403.4|405.64|403.64|405.28|403.28|28
1609706840000|2021-01-03 20:47:20|405.37|403.37|405.22|403.22|405.38|403.38|405.12|403.12|33
1609706850000|2021-01-03 20:47:30|405.26|403.26|405.75|403.75|405.77|403.77|405.24|403.24|29
1609706860000|2021-01-03 20:47:40|405.74|403.74|406|404|406.03|404.03|405.74|403.74|30
1609706870000|2021-01-03 20:47:50|405.99|403.99|405.98|403.98|406.02|404.02|405.9|403.9|28
1609706880000|2021-01-03 20:48:00|405.99|403.99|406.02|404.02|406.03|404.03|405.97|403.97|28
1609706890000|2021-01-03 20:48:10|406.03|404.03|406.41|404.41|406.47|404.47|406.03|404.03|24
1609706900000|2021-01-03 20:48:20|406.4|404.4|406.21|404.21|406.48|404.48|406.21|404.21|31
1609706910000|2021-01-03 20:48:30|406.2|404.2|406.33|404.33|406.33|404.33|406.2|404.2|25
1609706920000|2021-01-03 20:48:40|406.32|404.32|406.62|404.62|406.62|404.62|406.32|404.32|27
1609706930000|2021-01-03 20:48:50|406.59|404.59|406.63|404.63|406.66|404.66|406.59|404.59|18
1609706940000|2021-01-03 20:49:00|406.62|404.62|406.35|404.35|406.63|404.63|406.29|404.29|23
1609706950000|2021-01-03 20:49:10|406.33|404.33|406.42|404.42|406.54|404.54|406.33|404.33|24
1609706960000|2021-01-03 20:49:20|406.41|404.41|405.89|403.89|406.41|404.41|405.86|403.86|17
1609706970000|2021-01-03 20:49:30|405.87|403.87|405.66|403.66|405.88|403.88|405.66|403.66|22
1609706980000|2021-01-03 20:49:40|405.61|403.61|405.25|403.25|405.64|403.64|405.25|403.25|27
1609706990000|2021-01-03 20:49:50|405.17|403.17|405.28|403.28|405.28|403.28|405.03|403.03|23
1609707000000|2021-01-03 20:50:00|405.27|403.27|405.14|403.14|405.28|403.28|405.01|403.01|35
1609707010000|2021-01-03 20:50:10|405.17|403.17|405.09|403.09|405.22|403.22|405.07|403.07|25
1609707020000|2021-01-03 20:50:20|405.1|403.1|405.24|403.24|405.24|403.24|405.02|403.02|25
1609707030000|2021-01-03 20:50:30|405.23|403.23|405.13|403.13|405.35|403.35|405.13|403.13|23
1609707040000|2021-01-03 20:50:40|405.23|403.23|405.15|403.15|405.23|403.23|405.09|403.09|24
1609707050000|2021-01-03 20:50:50|405.16|403.16|404.79|402.79|405.16|403.16|404.74|402.74|27
1609707060000|2021-01-03 20:51:00|404.8|402.8|404.45|402.45|404.8|402.8|404.45|402.45|22
1609707070000|2021-01-03 20:51:10|404.44|402.44|404.54|402.54|404.73|402.73|404.39|402.39|31
1609707080000|2021-01-03 20:51:20|404.55|402.55|404.48|402.48|404.55|402.55|404.4|402.4|19
1609707090000|2021-01-03 20:51:30|404.47|402.47|404.52|402.52|404.61|402.61|404.28|402.28|29
1609707100000|2021-01-03 20:51:40|404.54|402.54|404.62|402.62|404.62|402.62|404.49|402.49|23
1609707110000|2021-01-03 20:51:50|404.64|402.64|404.81|402.81|404.87|402.87|404.64|402.64|30
1609707120000|2021-01-03 20:52:00|404.8|402.8|404.56|402.56|404.8|402.8|404.39|402.39|29
1609707130000|2021-01-03 20:52:10|404.57|402.57|404.61|402.61|404.64|402.64|404.57|402.57|25
1609707140000|2021-01-03 20:52:20|404.63|402.63|404.68|402.68|404.69|402.69|404.61|402.61|19
1609707150000|2021-01-03 20:52:30|404.69|402.69|405.08|403.08|405.11|403.11|404.69|402.69|26
1609707160000|2021-01-03 20:52:40|405.11|403.11|405.25|403.25|405.3|403.3|405.07|403.07|24
1609707170000|2021-01-03 20:52:50|405.27|403.27|405.66|403.66|405.67|403.67|405.27|403.27|20
1609707180000|2021-01-03 20:53:00|405.65|403.65|405.76|403.76|405.76|403.76|405.5|403.5|24
1609707190000|2021-01-03 20:53:10|405.77|403.77|406.05|404.05|406.12|404.12|405.77|403.77|31
1609707200000|2021-01-03 20:53:20|406.06|404.06|405.77|403.77|406.14|404.14|405.77|403.77|25
1609707210000|2021-01-03 20:53:30|405.79|403.79|405.86|403.86|405.97|403.97|405.73|403.73|27
1609707220000|2021-01-03 20:53:40|405.89|403.89|405.96|403.96|405.98|403.98|405.87|403.87|23
1609707230000|2021-01-03 20:53:50|405.94|403.94|405.67|403.67|405.97|403.97|405.63|403.63|26
1609707240000|2021-01-03 20:54:00|405.65|403.65|405.73|403.73|405.76|403.76|405.65|403.65|22
1609707250000|2021-01-03 20:54:10|405.72|403.72|405.17|403.17|405.72|403.72|405.16|403.16|29
1609707260000|2021-01-03 20:54:20|405.16|403.16|405.06|403.06|405.31|403.31|405.01|403.01|28
1609707270000|2021-01-03 20:54:30|405.07|403.07|404.92|402.92|405.16|403.16|404.83|402.83|31
1609707280000|2021-01-03 20:54:40|404.87|402.87|404.64|402.64|404.89|402.89|404.48|402.48|33
1609707290000|2021-01-03 20:54:50|404.63|402.63|404.8|402.8|404.82|402.82|404.63|402.63|24
1609707300000|2021-01-03 20:55:00|404.79|402.79|405.03|403.03|405.03|403.03|404.78|402.78|29
1609707310000|2021-01-03 20:55:10|405.04|403.04|405.39|403.39|405.42|403.42|405.04|403.04|27
1609707320000|2021-01-03 20:55:20|405.4|403.4|405.63|403.63|405.63|403.63|405.4|403.4|21
1609707330000|2021-01-03 20:55:30|405.64|403.64|405.86|403.86|405.89|403.89|405.64|403.64|30
1609707340000|2021-01-03 20:55:40|405.88|403.88|406.04|404.04|406.04|404.04|405.86|403.86|26
1609707350000|2021-01-03 20:55:50|406.08|404.08|406.25|404.25|406.34|404.34|406.03|404.03|18
1609707360000|2021-01-03 20:56:00|406.23|404.23|406.14|404.14|406.41|404.41|405.7|403.7|23
1609707370000|2021-01-03 20:56:10|406.29|404.29|406.66|404.66|406.7|404.7|406.26|404.26|26
1609707380000|2021-01-03 20:56:20|406.7|404.7|406.93|404.93|406.93|404.93|406.58|404.58|27
1609707390000|2021-01-03 20:56:30|406.85|404.85|406.95|404.95|407.01|405.01|406.3|404.3|30
1609707400000|2021-01-03 20:56:40|406.94|404.94|406.77|404.77|406.96|404.96|406.73|404.73|30
1609707410000|2021-01-03 20:56:50|406.79|404.79|407.01|405.01|407.01|405.01|406.74|404.74|26
1609707420000|2021-01-03 20:57:00|407|405|407.08|405.08|407.11|405.11|406.99|404.99|19
1609707430000|2021-01-03 20:57:10|407|405|406.56|404.56|407.06|405.06|406.56|404.56|34
1609707440000|2021-01-03 20:57:20|406.57|404.57|406.45|404.45|406.6|404.6|406.37|404.37|25
1609707450000|2021-01-03 20:57:30|406.51|404.51|406.55|404.55|406.68|404.68|406.46|404.46|23
1609707460000|2021-01-03 20:57:40|406.5|404.5|406.63|404.63|406.86|404.86|406.37|404.37|29
1609707470000|2021-01-03 20:57:50|406.6|404.6|406.66|404.66|406.73|404.73|406.59|404.59|24
1609707480000|2021-01-03 20:58:00|406.7|404.7|406.87|404.87|406.87|404.87|406.69|404.69|22
1609707490000|2021-01-03 20:58:10|406.86|404.86|406.88|404.88|406.96|404.96|406.77|404.77|26
1609707500000|2021-01-03 20:58:20|406.93|404.93|406.76|404.76|406.93|404.93|406.75|404.75|15
1609707510000|2021-01-03 20:58:30|406.79|404.79|406.5|404.5|406.82|404.82|406.43|404.43|25
1609707520000|2021-01-03 20:58:40|406.52|404.52|406.46|404.46|406.56|404.56|406.44|404.44|22
1609707530000|2021-01-03 20:58:50|406.49|404.49|406.54|404.54|406.54|404.54|406.41|404.41|19
1609707540000|2021-01-03 20:59:00|406.55|404.55|406.51|404.51|406.62|404.62|406.5|404.5|17
1609707550000|2021-01-03 20:59:10|406.49|404.49|406.65|404.65|406.9|404.9|406.49|404.49|24
1609707560000|2021-01-03 20:59:20|406.62|404.62|406.7|404.7|406.74|404.74|406.56|404.56|21
1609707570000|2021-01-03 20:59:30|406.71|404.71|406.78|404.78|406.78|404.78|406.66|404.66|24
1609707580000|2021-01-03 20:59:40|406.77|404.77|406.72|404.72|406.84|404.84|406.72|404.72|22
1609707590000|2021-01-03 20:59:50|406.73|404.73|406.66|404.66|406.77|404.77|406.65|404.65|15
1609707600000|2021-01-03 21:00:00|406.65|404.65|406.39|404.39|406.65|404.65|406.36|404.36|22
1609707610000|2021-01-03 21:00:10|406.4|404.4|406.62|404.62|406.65|404.65|406.33|404.33|28
1609707620000|2021-01-03 21:00:20|406.61|404.61|406.52|404.52|406.62|404.62|406.47|404.47|21
1609707630000|2021-01-03 21:00:30|406.53|404.53|406.64|404.64|406.64|404.64|406.46|404.46|24
1609707640000|2021-01-03 21:00:40|406.63|404.63|406.56|404.56|406.63|404.63|406.55|404.55|20
1609707650000|2021-01-03 21:00:50|406.58|404.58|406.62|404.62|406.65|404.65|406.47|404.47|24
1609707660000|2021-01-03 21:01:00|406.61|404.61|406.66|404.66|406.72|404.72|406.61|404.61|18
1609707670000|2021-01-03 21:01:10|406.67|404.67|406.56|404.56|406.67|404.67|406.41|404.41|18
1609707680000|2021-01-03 21:01:20|406.55|404.55|406.84|404.84|406.87|404.87|406.53|404.53|26
1609707690000|2021-01-03 21:01:30|406.87|404.87|406.94|404.94|406.97|404.97|406.86|404.86|20
1609707700000|2021-01-03 21:01:40|406.95|404.95|407.03|405.03|407.08|405.08|406.94|404.94|20
1609707710000|2021-01-03 21:01:50|407.05|405.05|407.02|405.02|407.17|405.17|406.99|404.99|31
1609707720000|2021-01-03 21:02:00|407.04|405.04|407.01|405.01|407.14|405.14|407|405|17
1609707730000|2021-01-03 21:02:10|407.02|405.02|407.15|405.15|407.15|405.15|406.96|404.96|29
1609707740000|2021-01-03 21:02:20|407.21|405.21|407.38|405.38|407.4|405.4|407.2|405.2|24
1609707750000|2021-01-03 21:02:30|407.36|405.36|407.3|405.3|407.36|405.36|407.28|405.28|19
1609707760000|2021-01-03 21:02:40|407.25|405.25|407.23|405.23|407.26|405.26|407.15|405.15|25
1609707770000|2021-01-03 21:02:50|407.22|405.22|407.21|405.21|407.27|405.27|407.15|405.15|25
1609707780000|2021-01-03 21:03:00|407.22|405.22|406.91|404.91|407.24|405.24|406.9|404.9|30
1609707790000|2021-01-03 21:03:10|406.92|404.92|406.58|404.58|406.99|404.99|406.56|404.56|32
1609707800000|2021-01-03 21:03:20|406.7|404.7|407.04|405.04|407.04|405.04|406.61|404.61|26
1609707810000|2021-01-03 21:03:30|407.05|405.05|407.2|405.2|407.21|405.21|407.05|405.05|24
1609707820000|2021-01-03 21:03:40|407.21|405.21|407.54|405.54|407.75|405.75|407.21|405.21|26
1609707830000|2021-01-03 21:03:50|407.55|405.55|407.71|405.71|407.71|405.71|407.54|405.54|17
1609707840000|2021-01-03 21:04:00|407.69|405.69|407.5|405.5|407.71|405.71|407.49|405.49|26
1609707850000|2021-01-03 21:04:10|407.48|405.48|407.49|405.49|407.58|405.58|407.24|405.24|32
1609707860000|2021-01-03 21:04:20|407.5|405.5|407.48|405.48|407.6|405.6|407.45|405.45|30
1609707870000|2021-01-03 21:04:30|407.46|405.46|407.05|405.05|407.48|405.48|406.9|404.9|31
1609707880000|2021-01-03 21:04:40|407.07|405.07|406.95|404.95|407.07|405.07|406.84|404.84|24
1609707890000|2021-01-03 21:04:50|407|405|407.29|405.29|407.29|405.29|407|405|18
1609707900000|2021-01-03 21:05:00|407.3|405.3|407.13|405.13|407.4|405.4|407.13|405.13|28
1609707910000|2021-01-03 21:05:10|407.02|405.02|407.05|405.05|407.07|405.07|406.99|404.99|17
1609707920000|2021-01-03 21:05:20|407.06|405.06|406.98|404.98|407.09|405.09|406.97|404.97|20
1609707930000|2021-01-03 21:05:30|406.97|404.97|406.91|404.91|407.01|405.01|406.91|404.91|21
1609707940000|2021-01-03 21:05:40|406.88|404.88|406.5|404.5|406.89|404.89|406.46|404.46|27
1609707950000|2021-01-03 21:05:50|406.51|404.51|406.37|404.37|406.52|404.52|406.36|404.36|22
1609707960000|2021-01-03 21:06:00|406.38|404.38|406.4|404.4|406.42|404.42|406.38|404.38|15
1609707970000|2021-01-03 21:06:10|406.41|404.41|406.45|404.45|406.62|404.62|406.41|404.41|27
1609707980000|2021-01-03 21:06:20|406.46|404.46|406.41|404.41|406.46|404.46|406.38|404.38|17
1609707990000|2021-01-03 21:06:30|406.39|404.39|405.87|403.87|406.39|404.39|405.83|403.83|26
1609708000000|2021-01-03 21:06:40|405.86|403.86|405.72|403.72|406.1|404.1|405.63|403.63|28
1609708010000|2021-01-03 21:06:50|405.71|403.71|405.26|403.26|406.1|404.1|405.26|403.26|30
1609708020000|2021-01-03 21:07:00|405.25|403.25|405.43|403.43|405.43|403.43|405.11|403.11|32
1609708030000|2021-01-03 21:07:10|405.42|403.42|405.75|403.75|405.96|403.96|405.42|403.42|32
1609708040000|2021-01-03 21:07:20|405.74|403.74|405.64|403.64|405.74|403.74|405.61|403.61|26
1609708050000|2021-01-03 21:07:30|405.66|403.66|405.73|403.73|405.73|403.73|405.59|403.59|26
1609708060000|2021-01-03 21:07:40|405.76|403.76|405.92|403.92|406.09|404.09|405.76|403.76|23
1609708070000|2021-01-03 21:07:50|405.9|403.9|405.95|403.95|406.1|404.1|405.82|403.82|22
1609708080000|2021-01-03 21:08:00|405.96|403.96|406.32|404.32|406.32|404.32|405.85|403.85|25
1609708090000|2021-01-03 21:08:10|406.33|404.33|406.17|404.17|406.53|404.53|406.17|404.17|32
1609708100000|2021-01-03 21:08:20|406.16|404.16|406.1|404.1|406.23|404.23|405.81|403.81|27
1609708110000|2021-01-03 21:08:30|406.17|404.17|405.96|403.96|406.26|404.26|405.89|403.89|23
1609708120000|2021-01-03 21:08:40|405.94|403.94|406.11|404.11|406.12|404.12|405.94|403.94|21
1609708130000|2021-01-03 21:08:50|406.02|404.02|405.82|403.82|406.11|404.11|405.82|403.82|22
1609708140000|2021-01-03 21:09:00|405.9|403.9|406|404|406.01|404.01|405.8|403.8|22
1609708150000|2021-01-03 21:09:10|405.57|403.57|405.43|403.43|405.57|403.57|405.41|403.41|17
1609708160000|2021-01-03 21:09:20|405.41|403.41|405.35|403.35|405.69|403.69|404.98|402.98|27
1609708170000|2021-01-03 21:09:30|405.36|403.36|405.43|403.43|405.67|403.67|405.35|403.35|30
1609708180000|2021-01-03 21:09:40|405.45|403.45|405.43|403.43|405.57|403.57|405.4|403.4|27
1609708190000|2021-01-03 21:09:50|405.42|403.42|405.64|403.64|405.65|403.65|405.39|403.39|22
1609708200000|2021-01-03 21:10:00|405.63|403.63|405.46|403.46|405.63|403.63|405.41|403.41|19
1609708210000|2021-01-03 21:10:10|405.45|403.45|405.65|403.65|405.65|403.65|405.45|403.45|28
1609708220000|2021-01-03 21:10:20|405.7|403.7|406.02|404.02|406.12|404.12|405.7|403.7|26
1609708230000|2021-01-03 21:10:30|406.06|404.06|406.06|404.06|406.06|404.06|405.97|403.97|22
1609708240000|2021-01-03 21:10:40|406.07|404.07|406.18|404.18|406.31|404.31|406.02|404.02|18
1609708250000|2021-01-03 21:10:50|406.17|404.17|405.66|403.66|406.17|404.17|405.66|403.66|30
1609708260000|2021-01-03 21:11:00|405.63|403.63|405.63|403.63|405.69|403.69|405.59|403.59|18
1609708270000|2021-01-03 21:11:10|405.6|403.6|405.23|403.23|405.6|403.6|405.17|403.17|24
1609708280000|2021-01-03 21:11:20|405.29|403.29|404.95|402.95|405.4|403.4|404.91|402.91|29
1609708290000|2021-01-03 21:11:30|404.93|402.93|404.99|402.99|405.07|403.07|404.93|402.93|23
1609708300000|2021-01-03 21:11:40|404.98|402.98|404.83|402.83|404.98|402.98|404.83|402.83|18
1609708310000|2021-01-03 21:11:50|404.84|402.84|404.52|402.52|404.85|402.85|404.52|402.52|29
1609708320000|2021-01-03 21:12:00|404.54|402.54|404.49|402.49|404.59|402.59|404.47|402.47|19
1609708330000|2021-01-03 21:12:10|404.54|402.54|404.51|402.51|404.61|402.61|404.51|402.51|22
1609708340000|2021-01-03 21:12:20|404.5|402.5|404.68|402.68|404.8|402.8|404.5|402.5|28
1609708350000|2021-01-03 21:12:30|404.69|402.69|404.69|402.69|404.69|402.69|404.65|402.65|15
1609708360000|2021-01-03 21:12:40|404.68|402.68|404.64|402.64|404.68|402.68|404.57|402.57|18
1609708370000|2021-01-03 21:12:50|404.65|402.65|404.76|402.76|404.76|402.76|404.65|402.65|14
1609708380000|2021-01-03 21:13:00|404.75|402.75|404.53|402.53|404.77|402.77|404.53|402.53|18
1609708390000|2021-01-03 21:13:10|404.52|402.52|404.51|402.51|404.59|402.59|404.28|402.28|31
1609708400000|2021-01-03 21:13:20|404.5|402.5|404.5|402.5|404.62|402.62|404.41|402.41|32
1609708410000|2021-01-03 21:13:30|404.49|402.49|404.47|402.47|404.51|402.51|404.45|402.45|18
1609708420000|2021-01-03 21:13:40|404.48|402.48|404.38|402.38|404.48|402.48|404.38|402.38|13
1609708430000|2021-01-03 21:13:50|404.4|402.4|404.4|402.4|404.41|402.41|404.38|402.38|7
1609708440000|2021-01-03 21:14:00|404.42|402.42|404.69|402.69|404.69|402.69|404.42|402.42|22
1609708450000|2021-01-03 21:14:10|404.67|402.67|404.75|402.75|404.75|402.75|404.64|402.64|22
1609708460000|2021-01-03 21:14:20|404.76|402.76|405.09|403.09|405.15|403.15|404.71|402.71|22
1609708470000|2021-01-03 21:14:30|405.13|403.13|405.14|403.14|405.16|403.16|405.02|403.02|25
1609708480000|2021-01-03 21:14:40|405.16|403.16|405.17|403.17|405.26|403.26|405.16|403.16|12
1609708490000|2021-01-03 21:14:50|405.16|403.16|405.19|403.19|405.22|403.22|405.13|403.13|23
1609708500000|2021-01-03 21:15:00|405.2|403.2|405.03|403.03|405.2|403.2|405.03|403.03|15
1609708510000|2021-01-03 21:15:10|405.07|403.07|405.06|403.06|405.15|403.15|405.04|403.04|21
1609708520000|2021-01-03 21:15:20|405.05|403.05|404.82|402.82|405.05|403.05|404.73|402.73|24
1609708530000|2021-01-03 21:15:30|404.83|402.83|405.21|403.21|405.25|403.25|404.83|402.83|27
1609708540000|2021-01-03 21:15:40|405.2|403.2|405.25|403.25|405.27|403.27|405.16|403.16|25
1609708550000|2021-01-03 21:15:50|405.24|403.24|405.2|403.2|405.27|403.27|405.19|403.19|22
1609708560000|2021-01-03 21:16:00|405.17|403.17|405.12|403.12|405.18|403.18|405.05|403.05|22
1609708570000|2021-01-03 21:16:10|405.11|403.11|405.22|403.22|405.22|403.22|405.11|403.11|11
1609708580000|2021-01-03 21:16:20|405.28|403.28|405.38|403.38|405.38|403.38|405.26|403.26|17
1609708590000|2021-01-03 21:16:30|405.4|403.4|405.39|403.39|405.41|403.41|405.35|403.35|12
1609708600000|2021-01-03 21:16:40|405.41|403.41|405.22|403.22|405.53|403.53|405.17|403.17|32
1609708610000|2021-01-03 21:16:50|405.23|403.23|405.22|403.22|405.25|403.25|405.19|403.19|20
1609708620000|2021-01-03 21:17:00|405.21|403.21|405.77|403.77|405.77|403.77|405.2|403.2|23
1609708630000|2021-01-03 21:17:10|405.78|403.78|405.89|403.89|405.89|403.89|405.6|403.6|26
1609708640000|2021-01-03 21:17:20|405.9|403.9|406.12|404.12|406.16|404.16|405.86|403.86|24
1609708650000|2021-01-03 21:17:30|406.08|404.08|406.06|404.06|406.08|404.08|405.98|403.98|22
1609708660000|2021-01-03 21:17:40|406.05|404.05|405.98|403.98|406.07|404.07|405.92|403.92|21
1609708670000|2021-01-03 21:17:50|405.97|403.97|405.84|403.84|405.98|403.98|405.82|403.82|18
1609708680000|2021-01-03 21:18:00|405.96|403.96|406.01|404.01|406.01|404.01|405.88|403.88|29
1609708690000|2021-01-03 21:18:10|405.98|403.98|406.12|404.12|406.12|404.12|405.96|403.96|12
1609708700000|2021-01-03 21:18:20|406.11|404.11|406.18|404.18|406.2|404.2|406.08|404.08|16
1609708710000|2021-01-03 21:18:30|406.2|404.2|406.46|404.46|406.47|404.47|406.19|404.19|18
1609708720000|2021-01-03 21:18:40|406.45|404.45|406.21|404.21|406.48|404.48|406.17|404.17|24
1609708730000|2021-01-03 21:18:50|406.19|404.19|406.07|404.07|406.21|404.21|406.04|404.04|28
1609708740000|2021-01-03 21:19:00|406.04|404.04|406.1|404.1|406.1|404.1|406.04|404.04|21
1609708750000|2021-01-03 21:19:10|406.09|404.09|406.12|404.12|406.22|404.22|406.09|404.09|20
1609708760000|2021-01-03 21:19:20|406.13|404.13|406.35|404.35|406.36|404.36|406.13|404.13|18
1609708770000|2021-01-03 21:19:30|406.33|404.33|406.37|404.37|406.37|404.37|406.19|404.19|15
1609708780000|2021-01-03 21:19:40|406.38|404.38|406.09|404.09|406.44|404.44|405.98|403.98|25
1609708790000|2021-01-03 21:19:50|406.07|404.07|405.95|403.95|406.1|404.1|405.92|403.92|23
1609708800000|2021-01-03 21:20:00|405.94|403.94|405.77|403.77|405.98|403.98|405.76|403.76|23
1609708810000|2021-01-03 21:20:10|405.78|403.78|405.72|403.72|405.81|403.81|405.65|403.65|28
1609708820000|2021-01-03 21:20:20|405.64|403.64|405.75|403.75|405.78|403.78|405.61|403.61|18
1609708830000|2021-01-03 21:20:30|405.77|403.77|405.74|403.74|405.78|403.78|405.69|403.69|26
1609708840000|2021-01-03 21:20:40|405.75|403.75|405.41|403.41|405.75|403.75|405.41|403.41|21
1609708850000|2021-01-03 21:20:50|405.46|403.46|405.72|403.72|405.79|403.79|405.46|403.46|21
1609708860000|2021-01-03 21:21:00|405.71|403.71|405.86|403.86|405.87|403.87|405.68|403.68|22
1609708870000|2021-01-03 21:21:10|405.87|403.87|406.04|404.04|406.04|404.04|405.72|403.72|24
1609708880000|2021-01-03 21:21:20|406.05|404.05|406.17|404.17|406.18|404.18|405.97|403.97|21
1609708890000|2021-01-03 21:21:30|406.15|404.15|406.03|404.03|406.15|404.15|405.97|403.97|14
1609708900000|2021-01-03 21:21:40|406.02|404.02|406.11|404.11|406.12|404.12|405.99|403.99|18
1609708910000|2021-01-03 21:21:50|406.13|404.13|406.15|404.15|406.15|404.15|406.04|404.04|19
1609708920000|2021-01-03 21:22:00|406.13|404.13|406.3|404.3|406.3|404.3|406.05|404.05|17
1609708930000|2021-01-03 21:22:10|406.29|404.29|406.55|404.55|406.56|404.56|406.28|404.28|18
1609708940000|2021-01-03 21:22:20|406.58|404.58|406.7|404.7|406.7|404.7|406.58|404.58|12
1609708950000|2021-01-03 21:22:30|406.71|404.71|406.71|404.71|406.72|404.72|406.67|404.67|6
1609708960000|2021-01-03 21:22:40|406.72|404.72|406.71|404.71|406.76|404.76|406.71|404.71|7
1609708970000|2021-01-03 21:22:50|406.72|404.72|406.67|404.67|406.72|404.72|406.67|404.67|4
1609708980000|2021-01-03 21:23:00|406.68|404.68|406.46|404.46|406.72|404.72|406.38|404.38|18
1609708990000|2021-01-03 21:23:10|406.44|404.44|406.87|404.87|406.87|404.87|406.4|404.4|31
1609709000000|2021-01-03 21:23:20|406.88|404.88|406.91|404.91|406.97|404.97|406.76|404.76|21
1609709010000|2021-01-03 21:23:30|406.92|404.92|406.78|404.78|406.92|404.92|406.78|404.78|22
1609709020000|2021-01-03 21:23:40|406.79|404.79|407|405|407|405|406.78|404.78|17
1609709030000|2021-01-03 21:23:50|406.99|404.99|406.87|404.87|407.06|405.06|406.48|404.48|20
1609709040000|2021-01-03 21:24:00|406.88|404.88|407.14|405.14|407.14|405.14|406.88|404.88|16
1609709050000|2021-01-03 21:24:10|407.02|405.02|407.05|405.05|407.06|405.06|406.97|404.97|11
1609709060000|2021-01-03 21:24:20|406.98|404.98|406.99|404.99|407.05|405.05|406.97|404.97|5
1609709070000|2021-01-03 21:24:30|407|405|406.94|404.94|407.09|405.09|406.5|404.5|12
1609709080000|2021-01-03 21:24:40|406.95|404.95|406.77|404.77|406.99|404.99|406.73|404.73|23
1609709090000|2021-01-03 21:24:50|406.76|404.76|406.91|404.91|406.93|404.93|406.76|404.76|20
1609709100000|2021-01-03 21:25:00|406.92|404.92|406.76|404.76|406.97|404.97|406.76|404.76|24
1609709110000|2021-01-03 21:25:10|406.75|404.75|406.53|404.53|406.75|404.75|406.53|404.53|18
1609709120000|2021-01-03 21:25:20|406.6|404.6|406.81|404.81|406.85|404.85|406.6|404.6|23
1609709130000|2021-01-03 21:25:30|406.82|404.82|406.68|404.68|406.86|404.86|406.68|404.68|16
1609709140000|2021-01-03 21:25:40|406.69|404.69|407.17|405.17|407.17|405.17|406.68|404.68|25
1609709150000|2021-01-03 21:25:50|407.09|405.09|407.33|405.33|407.37|405.37|407.08|405.08|25
1609709160000|2021-01-03 21:26:00|407.32|405.32|407.2|405.2|407.32|405.32|407.05|405.05|24
1609709170000|2021-01-03 21:26:10|407.27|405.27|407.05|405.05|407.27|405.27|407.02|405.02|21
1609709180000|2021-01-03 21:26:20|407.04|405.04|407.25|405.25|407.37|405.37|407.04|405.04|27
1609709190000|2021-01-03 21:26:30|407.28|405.28|407.4|405.4|407.42|405.42|407.05|405.05|24
1609709200000|2021-01-03 21:26:40|407.36|405.36|407.39|405.39|407.46|405.46|407.31|405.31|18
1609709210000|2021-01-03 21:26:50|407.33|405.33|407.03|405.03|407.38|405.38|407.03|405.03|27
1609709220000|2021-01-03 21:27:00|407.05|405.05|407.32|405.32|407.32|405.32|407.05|405.05|26
1609709230000|2021-01-03 21:27:10|407.29|405.29|407.36|405.36|407.44|405.44|407.22|405.22|21
1609709240000|2021-01-03 21:27:20|407.35|405.35|407.41|405.41|407.43|405.43|407.35|405.35|12
1609709250000|2021-01-03 21:27:30|407.42|405.42|407.5|405.5|407.5|405.5|407.22|405.22|20
1609709260000|2021-01-03 21:27:40|407.45|405.45|407.47|405.47|407.6|405.6|407.45|405.45|11
1609709270000|2021-01-03 21:27:50|407.46|405.46|407.46|405.46|407.57|405.57|407.44|405.44|15
1609709280000|2021-01-03 21:28:00|407.47|405.47|407.43|405.43|407.55|405.55|407.42|405.42|22
1609709290000|2021-01-03 21:28:10|407.44|405.44|407.79|405.79|407.85|405.85|407.44|405.44|20
1609709300000|2021-01-03 21:28:20|407.81|405.81|407.9|405.9|408.03|406.03|407.77|405.77|25
1609709310000|2021-01-03 21:28:30|407.91|405.91|407.73|405.73|407.94|405.94|407.7|405.7|15
1609709320000|2021-01-03 21:28:40|407.78|405.78|407.47|405.47|407.78|405.78|407.44|405.44|23
1609709330000|2021-01-03 21:28:50|407.5|405.5|407.42|405.42|407.63|405.63|407.37|405.37|26
1609709340000|2021-01-03 21:29:00|407.55|405.55|407.54|405.54|407.6|405.6|407.4|405.4|25
1609709350000|2021-01-03 21:29:10|407.47|405.47|407.67|405.67|407.79|405.79|407.47|405.47|26
1609709360000|2021-01-03 21:29:20|407.66|405.66|407.9|405.9|407.9|405.9|407.66|405.66|23
1609709370000|2021-01-03 21:29:30|407.88|405.88|407.85|405.85|408|406|407.83|405.83|26
1609709380000|2021-01-03 21:29:40|407.86|405.86|407.99|405.99|408.14|406.14|407.85|405.85|30
1609709390000|2021-01-03 21:29:50|408.05|406.05|408.1|406.1|408.16|406.16|407.48|405.48|32
1609709400000|2021-01-03 21:30:00|408.04|406.04|408.09|406.09|408.14|406.14|407.92|405.92|26
1609709410000|2021-01-03 21:30:10|408.03|406.03|408.06|406.06|408.1|406.1|407.93|405.93|25
1609709420000|2021-01-03 21:30:20|408.19|406.19|408.69|406.69|408.69|406.69|408|406|26
1609709430000|2021-01-03 21:30:30|408.86|406.86|408.76|406.76|409.01|407.01|408.76|406.76|25
1609709440000|2021-01-03 21:30:40|408.78|406.78|408.8|406.8|408.88|406.88|408.65|406.65|21
1609709450000|2021-01-03 21:30:50|408.81|406.81|408.82|406.82|408.84|406.84|408.72|406.72|9
1609709460000|2021-01-03 21:31:00|408.84|406.84|408.28|406.28|408.84|406.84|408.19|406.19|29
1609709470000|2021-01-03 21:31:10|408.32|406.32|408.63|406.63|408.63|406.63|408.28|406.28|32
1609709480000|2021-01-03 21:31:20|408.71|406.71|408.6|406.6|408.85|406.85|408.59|406.59|22
1609709490000|2021-01-03 21:31:30|408.61|406.61|408.34|406.34|408.61|406.61|408.34|406.34|19
1609709500000|2021-01-03 21:31:40|408.42|406.42|408.36|406.36|408.45|406.45|408.35|406.35|15
1609709510000|2021-01-03 21:31:50|408.4|406.4|408.56|406.56|408.65|406.65|408.35|406.35|23
1609709520000|2021-01-03 21:32:00|408.5|406.5|408.59|406.59|408.7|406.7|408.41|406.41|28
1609709530000|2021-01-03 21:32:10|408.57|406.57|409.04|407.04|409.04|407.04|408.51|406.51|21
1609709540000|2021-01-03 21:32:20|408.91|406.91|408.75|406.75|408.97|406.97|408.67|406.67|23
1609709550000|2021-01-03 21:32:30|408.76|406.76|408.82|406.82|408.83|406.83|408.75|406.75|19
1609709560000|2021-01-03 21:32:40|408.79|406.79|408.49|406.49|408.79|406.79|408.49|406.49|21
1609709570000|2021-01-03 21:32:50|408.46|406.46|408.55|406.55|408.56|406.56|408.44|406.44|18
1609709580000|2021-01-03 21:33:00|408.56|406.56|409.02|407.02|409.02|407.02|408.56|406.56|21
1609709590000|2021-01-03 21:33:10|409.05|407.05|408.91|406.91|409.07|407.07|408.91|406.91|22
1609709600000|2021-01-03 21:33:20|408.9|406.9|409.19|407.19|409.19|407.19|408.89|406.89|18
1609709610000|2021-01-03 21:33:30|409.18|407.18|409.08|407.08|409.18|407.18|409.07|407.07|16
1609709620000|2021-01-03 21:33:40|409.07|407.07|409.33|407.33|409.33|407.33|409.04|407.04|24
1609709630000|2021-01-03 21:33:50|409.34|407.34|409.42|407.42|409.5|407.5|409.29|407.29|23
1609709640000|2021-01-03 21:34:00|409.43|407.43|409.41|407.41|409.47|407.47|409.28|407.28|22
1609709650000|2021-01-03 21:34:10|409.42|407.42|409.58|407.58|409.58|407.58|409.41|407.41|22
1609709660000|2021-01-03 21:34:20|409.62|407.62|409.96|407.96|409.96|407.96|409.58|407.58|14
1609709670000|2021-01-03 21:34:30|409.98|407.98|409.87|407.87|409.99|407.99|409.75|407.75|23
1609709680000|2021-01-03 21:34:40|409.88|407.88|409.96|407.96|409.99|407.99|409.8|407.8|25
1609709690000|2021-01-03 21:34:50|409.97|407.97|409.94|407.94|410.04|408.04|409.83|407.83|29
1609709700000|2021-01-03 21:35:00|409.98|407.98|409.99|407.99|410.08|408.08|409.96|407.96|21
1609709710000|2021-01-03 21:35:10|410.05|408.05|410.28|408.28|410.28|408.28|409.99|407.99|18
1609709720000|2021-01-03 21:35:20|410.22|408.22|410.58|408.58|410.59|408.59|410.2|408.2|21
1609709730000|2021-01-03 21:35:30|410.59|408.59|410.62|408.62|410.65|408.65|410.59|408.59|10
1609709740000|2021-01-03 21:35:40|410.61|408.61|411.08|409.08|411.08|409.08|410.57|408.57|13
1609709750000|2021-01-03 21:35:50|411.09|409.09|411.16|409.16|411.22|409.22|411.09|409.09|17
1609709760000|2021-01-03 21:36:00|411.15|409.15|411.26|409.26|411.36|409.36|411.15|409.15|22
1609709770000|2021-01-03 21:36:10|411.27|409.27|410.76|408.76|411.27|409.27|410.58|408.58|24
1609709780000|2021-01-03 21:36:20|410.77|408.77|410.82|408.82|410.84|408.84|410.69|408.69|21
1609709790000|2021-01-03 21:36:30|410.81|408.81|410.53|408.53|410.81|408.81|410.33|408.33|22
1609709800000|2021-01-03 21:36:40|410.52|408.52|410.26|408.26|410.6|408.6|410.24|408.24|28
1609709810000|2021-01-03 21:36:50|410.14|408.14|410.05|408.05|410.14|408.14|409.87|407.87|27
1609709820000|2021-01-03 21:37:00|410.06|408.06|410.24|408.24|410.36|408.36|410.05|408.05|24
1609709830000|2021-01-03 21:37:10|410.22|408.22|410.16|408.16|410.23|408.23|410.15|408.15|22
1609709840000|2021-01-03 21:37:20|410.17|408.17|410.17|408.17|410.23|408.23|410.01|408.01|28
1609709850000|2021-01-03 21:37:30|410.12|408.12|410.29|408.29|410.36|408.36|410.12|408.12|33
1609709860000|2021-01-03 21:37:40|410.3|408.3|410.24|408.24|410.31|408.31|410.17|408.17|26
1609709870000|2021-01-03 21:37:50|410.22|408.22|410.3|408.3|410.38|408.38|410.22|408.22|22
1609709880000|2021-01-03 21:38:00|410.28|408.28|409.86|407.86|410.28|408.28|409.83|407.83|25
1609709890000|2021-01-03 21:38:10|409.87|407.87|409.53|407.53|409.87|407.87|409.53|407.53|16
1609709900000|2021-01-03 21:38:20|409.52|407.52|409.34|407.34|409.52|407.52|409.24|407.24|28
1609709910000|2021-01-03 21:38:30|409.38|407.38|409.42|407.42|409.51|407.51|409.34|407.34|21
1609709920000|2021-01-03 21:38:40|409.45|407.45|409.61|407.61|409.83|407.83|409.44|407.44|26
1609709930000|2021-01-03 21:38:50|409.63|407.63|409.57|407.57|409.63|407.63|409.52|407.52|16
1609709940000|2021-01-03 21:39:00|409.56|407.56|409.57|407.57|409.58|407.58|409.49|407.49|18
1609709950000|2021-01-03 21:39:10|409.58|407.58|409.31|407.31|409.58|407.58|409.12|407.12|18
1609709960000|2021-01-03 21:39:20|409.37|407.37|409.56|407.56|409.56|407.56|409.26|407.26|26
1609709970000|2021-01-03 21:39:30|409.57|407.57|409.35|407.35|409.63|407.63|409.31|407.31|21
1609709980000|2021-01-03 21:39:40|409.36|407.36|409.36|407.36|409.38|407.38|409.29|407.29|10
1609709990000|2021-01-03 21:39:50|409.35|407.35|409.56|407.56|409.58|407.58|409.29|407.29|23
1609710000000|2021-01-03 21:40:00|409.6|407.6|409.86|407.86|409.86|407.86|409.55|407.55|16
1609710010000|2021-01-03 21:40:10|409.83|407.83|409.85|407.85|409.87|407.87|409.79|407.79|13
1609710020000|2021-01-03 21:40:20|409.84|407.84|410.07|408.07|410.1|408.1|409.84|407.84|16
1609710030000|2021-01-03 21:40:30|410.09|408.09|410.1|408.1|410.36|408.36|410|408|25
1609710040000|2021-01-03 21:40:40|410.11|408.11|410.03|408.03|410.11|408.11|409.87|407.87|19
1609710050000|2021-01-03 21:40:50|410.04|408.04|409.77|407.77|410.04|408.04|409.77|407.77|22
1609710060000|2021-01-03 21:41:00|409.75|407.75|409.48|407.48|409.76|407.76|409.41|407.41|25
1609710070000|2021-01-03 21:41:10|409.5|407.5|409.75|407.75|409.84|407.84|409.5|407.5|20
1609710080000|2021-01-03 21:41:20|409.81|407.81|409.81|407.81|409.81|407.81|409.68|407.68|17
1609710090000|2021-01-03 21:41:30|409.79|407.79|409.87|407.87|409.9|407.9|409.75|407.75|20
1609710100000|2021-01-03 21:41:40|409.89|407.89|409.88|407.88|409.89|407.89|409.68|407.68|24
1609710110000|2021-01-03 21:41:50|409.9|407.9|409.67|407.67|409.9|407.9|409.67|407.67|17
1609710120000|2021-01-03 21:42:00|409.66|407.66|409.67|407.67|409.71|407.71|409.65|407.65|19
1609710130000|2021-01-03 21:42:10|409.68|407.68|409.7|407.7|409.79|407.79|409.66|407.66|16
1609710140000|2021-01-03 21:42:20|409.68|407.68|410.05|408.05|410.05|408.05|409.66|407.66|26
1609710150000|2021-01-03 21:42:30|410.04|408.04|410.09|408.09|410.23|408.23|409.99|407.99|20
1609710160000|2021-01-03 21:42:40|410.08|408.08|410.11|408.11|410.15|408.15|410.08|408.08|16
1609710170000|2021-01-03 21:42:50|410.1|408.1|409.46|407.46|410.16|408.16|409.43|407.43|24
1609710180000|2021-01-03 21:43:00|409.39|407.39|409.19|407.19|409.42|407.42|409.19|407.19|25
1609710190000|2021-01-03 21:43:10|409.12|407.12|409.34|407.34|409.34|407.34|409.11|407.11|19
1609710200000|2021-01-03 21:43:20|409.33|407.33|409.41|407.41|409.45|407.45|409.33|407.33|13
1609710210000|2021-01-03 21:43:30|409.4|407.4|409.28|407.28|409.4|407.4|409.13|407.13|21
1609710220000|2021-01-03 21:43:40|409.29|407.29|409.19|407.19|409.29|407.29|409.18|407.18|14
1609710230000|2021-01-03 21:43:50|409.2|407.2|409.15|407.15|409.23|407.23|409.08|407.08|18
1609710240000|2021-01-03 21:44:00|409.19|407.19|409.31|407.31|409.4|407.4|409.19|407.19|22
1609710250000|2021-01-03 21:44:10|409.24|407.24|409.28|407.28|409.34|407.34|409.24|407.24|18
1609710260000|2021-01-03 21:44:20|409.31|407.31|409.68|407.68|409.68|407.68|409.31|407.31|17
1609710270000|2021-01-03 21:44:30|409.64|407.64|409.55|407.55|409.64|407.64|409.2|407.2|18
1609710280000|2021-01-03 21:44:40|409.54|407.54|409.4|407.4|409.57|407.57|409.4|407.4|21
1609710290000|2021-01-03 21:44:50|409.41|407.41|409.53|407.53|409.57|407.57|409.39|407.39|17
1609710300000|2021-01-03 21:45:00|409.54|407.54|409.41|407.41|409.69|407.69|409.37|407.37|20
1609710310000|2021-01-03 21:45:10|409.4|407.4|409.37|407.37|409.71|407.71|409.34|407.34|14
1609710320000|2021-01-03 21:45:20|409.38|407.38|409.54|407.54|409.55|407.55|409.38|407.38|13
1609710330000|2021-01-03 21:45:30|409.55|407.55|409.5|407.5|409.58|407.58|409.49|407.49|11
1609710340000|2021-01-03 21:45:40|409.49|407.49|409.47|407.47|409.61|407.61|409.47|407.47|15
1609710350000|2021-01-03 21:45:50|409.46|407.46|409.37|407.37|409.49|407.49|409.34|407.34|15
1609710360000|2021-01-03 21:46:00|409.38|407.38|409.34|407.34|409.39|407.39|409.27|407.27|10
1609710370000|2021-01-03 21:46:10|409.35|407.35|409.4|407.4|409.4|407.4|409.35|407.35|5
1609710380000|2021-01-03 21:46:20|409.41|407.41|409.43|407.43|409.43|407.43|409.32|407.32|17
1609710390000|2021-01-03 21:46:30|409.4|407.4|409.36|407.36|409.46|407.46|409.35|407.35|15
1609710400000|2021-01-03 21:46:40|409.35|407.35|409.74|407.74|409.78|407.78|409.35|407.35|25
1609710410000|2021-01-03 21:46:50|409.62|407.62|409.62|407.62|409.65|407.65|409.58|407.58|12
1609710420000|2021-01-03 21:47:00|409.65|407.65|409.8|407.8|409.81|407.81|409.64|407.64|9
1609710430000|2021-01-03 21:47:10|409.81|407.81|410.07|408.07|410.21|408.21|409.81|407.81|24
1609710440000|2021-01-03 21:47:20|410.09|408.09|410.04|408.04|410.1|408.1|410.04|408.04|16
1609710450000|2021-01-03 21:47:30|410.01|408.01|409.9|407.9|410.04|408.04|409.86|407.86|17
1609710460000|2021-01-03 21:47:40|409.94|407.94|410.03|408.03|410.03|408.03|409.92|407.92|13
1609710470000|2021-01-03 21:47:50|410.04|408.04|410.01|408.01|410.06|408.06|410.01|408.01|10
1609710480000|2021-01-03 21:48:00|410.02|408.02|409.98|407.98|410.06|408.06|409.96|407.96|8
1609710490000|2021-01-03 21:48:10|409.97|407.97|409.99|407.99|410|408|409.88|407.88|11
1609710500000|2021-01-03 21:48:20|409.98|407.98|410.09|408.09|410.17|408.17|409.95|407.95|13
1609710510000|2021-01-03 21:48:30|410.1|408.1|410.21|408.21|410.27|408.27|410.1|408.1|23
1609710520000|2021-01-03 21:48:40|410.18|408.18|410.08|408.08|410.18|408.18|409.93|407.93|29
1609710530000|2021-01-03 21:48:50|410.04|408.04|409.99|407.99|410.06|408.06|409.98|407.98|21
1609710540000|2021-01-03 21:49:00|410.04|408.04|410.12|408.12|410.16|408.16|410.04|408.04|12
1609710550000|2021-01-03 21:49:10|410.13|408.13|410.12|408.12|410.17|408.17|410.12|408.12|9
1609710560000|2021-01-03 21:49:20|410.08|408.08|409.9|407.9|410.08|408.08|409.87|407.87|21
1609710570000|2021-01-03 21:49:30|409.89|407.89|409.96|407.96|409.98|407.98|409.89|407.89|16
1609710580000|2021-01-03 21:49:40|409.89|407.89|409.93|407.93|409.93|407.93|409.86|407.86|17
1609710590000|2021-01-03 21:49:50|410.05|408.05|410.1|408.1|410.1|408.1|410.04|408.04|18
1609710600000|2021-01-03 21:50:00|410.14|408.14|410.33|408.33|410.41|408.41|410.1|408.1|22
1609710610000|2021-01-03 21:50:10|410.34|408.34|410.58|408.58|410.68|408.68|410.34|408.34|23
1609710620000|2021-01-03 21:50:20|410.55|408.55|410.67|408.67|410.67|408.67|410.55|408.55|16
1609710630000|2021-01-03 21:50:30|410.66|408.66|410.59|408.59|410.66|408.66|410.5|408.5|18
1609710640000|2021-01-03 21:50:40|410.58|408.58|410.14|408.14|410.61|408.61|410.14|408.14|22
1609710650000|2021-01-03 21:50:50|410.15|408.15|410.08|408.08|410.16|408.16|409.99|407.99|17
1609710660000|2021-01-03 21:51:00|410.07|408.07|409.96|407.96|410.09|408.09|409.96|407.96|19
1609710670000|2021-01-03 21:51:10|409.95|407.95|409.75|407.75|410|408|409.75|407.75|16
1609710680000|2021-01-03 21:51:20|409.74|407.74|409.75|407.75|409.77|407.77|409.69|407.69|10
1609710690000|2021-01-03 21:51:30|409.78|407.78|409.89|407.89|409.9|407.9|409.72|407.72|15
1609710700000|2021-01-03 21:51:40|409.88|407.88|409.8|407.8|409.88|407.88|409.8|407.8|15
1609710710000|2021-01-03 21:51:50|409.79|407.79|409.77|407.77|409.81|407.81|409.77|407.77|10
1609710720000|2021-01-03 21:52:00|409.74|407.74|409.47|407.47|409.74|407.74|409.47|407.47|17
1609710730000|2021-01-03 21:52:10|409.46|407.46|409.53|407.53|409.59|407.59|409.46|407.46|23
1609710740000|2021-01-03 21:52:20|409.55|407.55|409.49|407.49|409.57|407.57|409.48|407.48|25
1609710750000|2021-01-03 21:52:30|409.51|407.51|409.17|407.17|409.52|407.52|409.17|407.17|20
1609710760000|2021-01-03 21:52:40|409.18|407.18|409.23|407.23|409.24|407.24|409.17|407.17|10
1609710770000|2021-01-03 21:52:50|409.25|407.25|409.06|407.06|409.25|407.25|409.06|407.06|15
1609710780000|2021-01-03 21:53:00|408.98|406.98|408.57|406.57|408.99|406.99|408.32|406.32|30
1609710790000|2021-01-03 21:53:10|408.56|406.56|408.65|406.65|408.65|406.65|408.49|406.49|26
1609710800000|2021-01-03 21:53:20|408.67|406.67|408.68|406.68|408.68|406.68|408.63|406.63|16
1609710810000|2021-01-03 21:53:30|408.67|406.67|408.77|406.77|408.91|406.91|408.66|406.66|21
1609710820000|2021-01-03 21:53:40|408.81|406.81|408.87|406.87|409.06|407.06|408.67|406.67|29
1609710830000|2021-01-03 21:53:50|408.88|406.88|409.01|407.01|409.01|407.01|408.86|406.86|16
1609710840000|2021-01-03 21:54:00|409.02|407.02|409.2|407.2|409.23|407.23|408.97|406.97|19
1609710850000|2021-01-03 21:54:10|409.31|407.31|409.5|407.5|409.5|407.5|409.31|407.31|20
1609710860000|2021-01-03 21:54:20|409.52|407.52|409.47|407.47|409.59|407.59|409.42|407.42|29
1609710870000|2021-01-03 21:54:30|409.43|407.43|409.43|407.43|409.48|407.48|409.43|407.43|22
1609710880000|2021-01-03 21:54:40|409.42|407.42|409.51|407.51|409.58|407.58|409.42|407.42|29
1609710890000|2021-01-03 21:54:50|409.5|407.5|409.49|407.49|409.59|407.59|409.37|407.37|24
1609710900000|2021-01-03 21:55:00|409.53|407.53|409.61|407.61|409.63|407.63|409.53|407.53|23
1609710910000|2021-01-03 21:55:10|409.64|407.64|409.71|407.71|409.79|407.79|409.63|407.63|15
1609710920000|2021-01-03 21:55:20|409.7|407.7|409.49|407.49|409.7|407.7|409.42|407.42|20
1609710930000|2021-01-03 21:55:30|409.48|407.48|409.63|407.63|409.65|407.65|409.43|407.43|26
1609710940000|2021-01-03 21:55:40|409.62|407.62|409.62|407.62|409.63|407.63|409.59|407.59|19
1609710950000|2021-01-03 21:55:50|409.61|407.61|409.64|407.64|409.64|407.64|409.49|407.49|20
1609710960000|2021-01-03 21:56:00|409.67|407.67|409.41|407.41|409.67|407.67|409.34|407.34|26
1609710970000|2021-01-03 21:56:10|409.39|407.39|409.47|407.47|409.47|407.47|409.39|407.39|21
1609710980000|2021-01-03 21:56:20|409.46|407.46|409.44|407.44|409.46|407.46|409.44|407.44|5
1609710990000|2021-01-03 21:56:30|409.4|407.4|409.45|407.45|409.46|407.46|409.4|407.4|13
1609711000000|2021-01-03 21:56:40|409.46|407.46|409.43|407.43|409.47|407.47|409.43|407.43|7
1609711010000|2021-01-03 21:56:50|409.44|407.44|409.3|407.3|409.46|407.46|409.22|407.22|27
1609711020000|2021-01-03 21:57:00|409.31|407.31|409.4|407.4|409.4|407.4|409.31|407.31|13
1609711030000|2021-01-03 21:57:10|409.39|407.39|409.38|407.38|409.42|407.42|409.32|407.32|18
1609711040000|2021-01-03 21:57:20|409.42|407.42|409.39|407.39|409.45|407.45|409.38|407.38|17
1609711050000|2021-01-03 21:57:30|409.4|407.4|409.48|407.48|409.48|407.48|409.39|407.39|12
1609711060000|2021-01-03 21:57:40|409.5|407.5|409.7|407.7|409.7|407.7|409.5|407.5|13
1609711070000|2021-01-03 21:57:50|409.75|407.75|409.96|407.96|410.04|408.04|409.75|407.75|17
1609711080000|2021-01-03 21:58:00|409.82|407.82|409.86|407.86|409.96|407.96|409.82|407.82|22
1609711090000|2021-01-03 21:58:10|409.87|407.87|409.78|407.78|409.87|407.87|409.64|407.64|30
1609711100000|2021-01-03 21:58:20|409.77|407.77|409.84|407.84|409.85|407.85|409.77|407.77|16
1609711110000|2021-01-03 21:58:30|409.85|407.85|409.74|407.74|409.87|407.87|409.74|407.74|10
1609711120000|2021-01-03 21:58:40|409.73|407.73|409.53|407.53|409.73|407.73|409.51|407.51|20
1609711130000|2021-01-03 21:58:50|409.49|407.49|409.36|407.36|409.51|407.51|409.34|407.34|22
1609711140000|2021-01-03 21:59:00|409.37|407.37|409.4|407.4|409.46|407.46|409.33|407.33|24
1609711150000|2021-01-03 21:59:10|409.41|407.41|409.44|407.44|409.46|407.46|409.39|407.39|9
1609711160000|2021-01-03 21:59:20|409.42|407.42|409.37|407.37|409.44|407.44|409.36|407.36|8
1609711170000|2021-01-03 21:59:30|409.39|407.39|409.5|407.5|409.55|407.55|409.38|407.38|21
1609711180000|2021-01-03 21:59:40|409.47|407.47|409.45|407.45|409.47|407.47|409.43|407.43|8
1609711190000|2021-01-03 21:59:50|409.44|407.44|409.41|407.41|409.45|407.45|409.39|407.39|7
1609711200000|2021-01-03 22:00:00|409.4|407.4|409.02|407.02|409.4|407.4|408.99|406.99|21
1609711210000|2021-01-03 22:00:10|408.97|406.97|408.52|406.52|408.97|406.97|408.52|406.52|24
1609711220000|2021-01-03 22:00:20|408.58|406.58|408.18|406.18|408.58|406.58|408.18|406.18|19
1609711230000|2021-01-03 22:00:30|408.22|406.22|408.2|406.2|408.26|406.26|408.2|406.2|10
1609711240000|2021-01-03 22:00:40|408.19|406.19|408.09|406.09|408.2|406.2|408.09|406.09|11
1609711250000|2021-01-03 22:00:50|408.08|406.08|408.04|406.04|408.08|406.08|408.03|406.03|18
1609711260000|2021-01-03 22:01:00|408.05|406.05|408.43|406.43|408.48|406.48|408.04|406.04|27
1609711270000|2021-01-03 22:01:10|408.44|406.44|408.5|406.5|408.52|406.52|408.43|406.43|14
1609711280000|2021-01-03 22:01:20|408.51|406.51|408.32|406.32|408.63|406.63|408.31|406.31|15
1609711290000|2021-01-03 22:01:30|408.29|406.29|407.86|405.86|408.29|406.29|407.86|405.86|27
1609711300000|2021-01-03 22:01:40|407.97|405.97|407.58|405.58|407.97|405.97|407.57|405.57|23
1609711310000|2021-01-03 22:01:50|407.59|405.59|407.64|405.64|407.66|405.66|407.56|405.56|17
1609711320000|2021-01-03 22:02:00|407.65|405.65|407.92|405.92|407.94|405.94|407.65|405.65|30
1609711330000|2021-01-03 22:02:10|407.95|405.95|407.94|405.94|407.98|405.98|407.89|405.89|16
1609711340000|2021-01-03 22:02:20|407.96|405.96|408|406|408|406|407.95|405.95|12
1609711350000|2021-01-03 22:02:30|408.01|406.01|408|406|408.05|406.05|407.95|405.95|24
1609711360000|2021-01-03 22:02:40|407.98|405.98|407.89|405.89|408|406|407.89|405.89|20
1609711370000|2021-01-03 22:02:50|407.88|405.88|407.75|405.75|407.89|405.89|407.72|405.72|17
1609711380000|2021-01-03 22:03:00|407.76|405.76|407.62|405.62|407.77|405.77|407.62|405.62|16
1609711390000|2021-01-03 22:03:10|407.61|405.61|407.5|405.5|407.65|405.65|407.46|405.46|17
1609711400000|2021-01-03 22:03:20|407.53|405.53|407.52|405.52|407.61|405.61|407.52|405.52|16
1609711410000|2021-01-03 22:03:30|407.58|405.58|407.54|405.54|407.6|405.6|407.5|405.5|16
1609711420000|2021-01-03 22:03:40|407.55|405.55|407.6|405.6|407.62|405.62|407.53|405.53|23
1609711430000|2021-01-03 22:03:50|407.61|405.61|407.61|405.61|407.63|405.63|407.57|405.57|19
1609711440000|2021-01-03 22:04:00|407.6|405.6|407.64|405.64|407.64|405.64|407.57|405.57|14
1609711450000|2021-01-03 22:04:10|407.62|405.62|407.75|405.75|407.75|405.75|407.61|405.61|15
1609711460000|2021-01-03 22:04:20|407.76|405.76|407.87|405.87|407.87|405.87|407.76|405.76|16
1609711470000|2021-01-03 22:04:30|407.81|405.81|407.84|405.84|407.87|405.87|407.81|405.81|11
1609711480000|2021-01-03 22:04:40|407.85|405.85|408.04|406.04|408.04|406.04|407.83|405.83|10
1609711490000|2021-01-03 22:04:50|408.06|406.06|408.05|406.05|408.06|406.06|408.05|406.05|14
1609711500000|2021-01-03 22:05:00|408.02|406.02|407.98|405.98|408.07|406.07|407.95|405.95|23
1609711510000|2021-01-03 22:05:10|407.97|405.97|407.9|405.9|407.98|405.98|407.9|405.9|12
1609711520000|2021-01-03 22:05:20|407.92|405.92|407.94|405.94|407.94|405.94|407.92|405.92|6
1609711530000|2021-01-03 22:05:30|407.95|405.95|407.94|405.94|407.95|405.95|407.94|405.94|6
1609711540000|2021-01-03 22:05:40|407.93|405.93|407.98|405.98|407.99|405.99|407.92|405.92|18
1609711550000|2021-01-03 22:05:50|407.97|405.97|407.97|405.97|407.98|405.98|407.93|405.93|11
1609711560000|2021-01-03 22:06:00|407.96|405.96|407.81|405.81|407.96|405.96|407.63|405.63|17
1609711570000|2021-01-03 22:06:10|407.82|405.82|407.85|405.85|407.85|405.85|407.82|405.82|7
1609711580000|2021-01-03 22:06:20|407.89|405.89|407.91|405.91|407.93|405.93|407.86|405.86|13
1609711590000|2021-01-03 22:06:30|407.94|405.94|407.96|405.96|407.96|405.96|407.93|405.93|10
1609711600000|2021-01-03 22:06:40|407.95|405.95|408|406|408|406|407.95|405.95|10
1609711610000|2021-01-03 22:06:50|408.02|406.02|407.93|405.93|408.29|406.29|407.93|405.93|19
1609711620000|2021-01-03 22:07:00|407.92|405.92|407.98|405.98|407.99|405.99|407.92|405.92|17
1609711630000|2021-01-03 22:07:10|407.97|405.97|407.92|405.92|408.02|406.02|407.87|405.87|16
1609711640000|2021-01-03 22:07:20|407.91|405.91|407.8|405.8|407.92|405.92|407.75|405.75|21
1609711650000|2021-01-03 22:07:30|407.79|405.79|407.76|405.76|407.83|405.83|407.76|405.76|14
1609711660000|2021-01-03 22:07:40|407.5|405.5|407.72|405.72|407.72|405.72|407.5|405.5|14
1609711670000|2021-01-03 22:07:50|407.73|405.73|407.68|405.68|407.77|405.77|407.64|405.64|12
1609711680000|2021-01-03 22:08:00|407.66|405.66|407.66|405.66|407.67|405.67|407.65|405.65|9
1609711690000|2021-01-03 22:08:10|407.67|405.67|407.65|405.65|407.69|405.69|407.64|405.64|13
1609711700000|2021-01-03 22:08:20|407.63|405.63|407.6|405.6|407.64|405.64|407.56|405.56|12
1609711710000|2021-01-03 22:08:30|407.55|405.55|407.55|405.55|407.57|405.57|407.54|405.54|9
1609711720000|2021-01-03 22:08:40|407.54|405.54|407.57|405.57|407.71|405.71|407.54|405.54|12
1609711730000|2021-01-03 22:08:50|407.52|405.52|407.57|405.57|407.6|405.6|407.52|405.52|4
1609711740000|2021-01-03 22:09:00|407.49|405.49|407.51|405.51|407.51|405.51|407.46|405.46|13
1609711750000|2021-01-03 22:09:10|407.5|405.5|407.52|405.52|407.57|405.57|407.5|405.5|14
1609711760000|2021-01-03 22:09:20|407.53|405.53|407.51|405.51|407.55|405.55|407.51|405.51|7
1609711770000|2021-01-03 22:09:30|407.5|405.5|407.39|405.39|407.57|405.57|407.34|405.34|17
1609711780000|2021-01-03 22:09:40|407.42|405.42|407.35|405.35|407.42|405.42|407.35|405.35|14
1609711790000|2021-01-03 22:09:50|407.29|405.29|407.37|405.37|407.41|405.41|407.29|405.29|16
1609711800000|2021-01-03 22:10:00|407.36|405.36|407.32|405.32|407.41|405.41|407.32|405.32|9
1609711810000|2021-01-03 22:10:10|407.33|405.33|407.29|405.29|407.33|405.33|407.29|405.29|8
1609711820000|2021-01-03 22:10:20|407.24|405.24|407.37|405.37|407.38|405.38|407.23|405.23|8
1609711830000|2021-01-03 22:10:30|407.38|405.38|407.45|405.45|407.45|405.45|407.38|405.38|6
1609711840000|2021-01-03 22:10:40|407.43|405.43|408.14|406.14|408.17|406.17|407.34|405.34|18
1609711850000|2021-01-03 22:10:50|408.16|406.16|407.53|405.53|408.16|406.16|407.5|405.5|15
1609711860000|2021-01-03 22:11:00|407.51|405.51|407.36|405.36|407.51|405.51|407.31|405.31|12
1609711870000|2021-01-03 22:11:10|407.37|405.37|407.52|405.52|407.52|405.52|407.36|405.36|16
1609711880000|2021-01-03 22:11:20|407.53|405.53|407.43|405.43|407.55|405.55|407.43|405.43|6
1609711890000|2021-01-03 22:11:30|407.42|405.42|407.43|405.43|407.43|405.43|407.39|405.39|7
1609711910000|2021-01-03 22:11:50|407.42|405.42|407.42|405.42|407.42|405.42|407.42|405.42|1
1609711920000|2021-01-03 22:12:00|407.45|405.45|407.44|405.44|407.45|405.45|407.44|405.44|2
1609711930000|2021-01-03 22:12:10|407.46|405.46|407.5|405.5|407.54|405.54|407.45|405.45|12
1609711940000|2021-01-03 22:12:20|407.51|405.51|407.68|405.68|407.68|405.68|407.51|405.51|15
1609711950000|2021-01-03 22:12:30|407.71|405.71|408.29|406.29|408.29|406.29|407.69|405.69|24
1609711960000|2021-01-03 22:12:40|407.98|405.98|407.93|405.93|408.34|406.34|407.9|405.9|16
1609711970000|2021-01-03 22:12:50|407.94|405.94|407.86|405.86|407.94|405.94|407.83|405.83|22
1609711980000|2021-01-03 22:13:00|407.85|405.85|407.8|405.8|407.88|405.88|407.79|405.79|13
1609711990000|2021-01-03 22:13:10|407.81|405.81|407.78|405.78|407.82|405.82|407.74|405.74|15
1609712000000|2021-01-03 22:13:20|407.77|405.77|407.91|405.91|407.91|405.91|407.75|405.75|7
1609712010000|2021-01-03 22:13:30|407.89|405.89|407.88|405.88|407.9|405.9|407.88|405.88|8
1609712020000|2021-01-03 22:13:40|407.87|405.87|407.89|405.89|407.89|405.89|407.87|405.87|5
1609712030000|2021-01-03 22:13:50|407.88|405.88|407.82|405.82|407.88|405.88|407.76|405.76|16
1609712040000|2021-01-03 22:14:00|407.81|405.81|407.79|405.79|407.81|405.81|407.75|405.75|4
1609712050000|2021-01-03 22:14:10|407.8|405.8|407.8|405.8|407.88|405.88|407.79|405.79|17
1609712060000|2021-01-03 22:14:20|407.84|405.84|407.89|405.89|407.9|405.9|407.84|405.84|11
1609712070000|2021-01-03 22:14:30|407.9|405.9|407.85|405.85|407.9|405.9|407.85|405.85|7
1609712080000|2021-01-03 22:14:40|407.84|405.84|407.82|405.82|407.85|405.85|407.82|405.82|19
1609712090000|2021-01-03 22:14:50|407.81|405.81|407.76|405.76|407.81|405.81|407.75|405.75|14
1609712100000|2021-01-03 22:15:00|407.77|405.77|407.83|405.83|407.84|405.84|407.74|405.74|16
1609712110000|2021-01-03 22:15:10|407.84|405.84|407.89|405.89|407.91|405.91|407.84|405.84|11
1609712120000|2021-01-03 22:15:20|407.9|405.9|407.81|405.81|408.01|406.01|407.81|405.81|14
1609712130000|2021-01-03 22:15:30|407.82|405.82|408.15|406.15|408.15|406.15|407.82|405.82|18
1609712140000|2021-01-03 22:15:40|408.11|406.11|408.09|406.09|408.19|406.19|408.09|406.09|8
1609712150000|2021-01-03 22:15:50|408.19|406.19|408.29|406.29|408.29|406.29|408.19|406.19|4
1609712160000|2021-01-03 22:16:00|408.32|406.32|408.76|406.76|408.76|406.76|408.32|406.32|22
1609712170000|2021-01-03 22:16:10|408.75|406.75|408.86|406.86|408.94|406.94|408.75|406.75|9
1609712180000|2021-01-03 22:16:20|408.85|406.85|408.78|406.78|408.87|406.87|408.74|406.74|20
1609712190000|2021-01-03 22:16:30|408.76|406.76|409.17|407.17|409.17|407.17|408.76|406.76|23
1609712200000|2021-01-03 22:16:40|409.16|407.16|409.46|407.46|409.47|407.47|409.14|407.14|32
1609712210000|2021-01-03 22:16:50|409.47|407.47|409.53|407.53|409.6|407.6|409.46|407.46|24
1609712220000|2021-01-03 22:17:00|409.54|407.54|409.6|407.6|409.61|407.61|409.4|407.4|18
1609712230000|2021-01-03 22:17:10|409.61|407.61|409.64|407.64|409.64|407.64|409.59|407.59|12
1609712240000|2021-01-03 22:17:20|409.66|407.66|409.77|407.77|409.78|407.78|409.66|407.66|12
1609712250000|2021-01-03 22:17:30|409.78|407.78|409.94|407.94|409.94|407.94|409.78|407.78|10
1609712260000|2021-01-03 22:17:40|409.89|407.89|410.3|408.3|410.3|408.3|409.89|407.89|19
1609712270000|2021-01-03 22:17:50|410.28|408.28|410.38|408.38|410.39|408.39|410.28|408.28|11
1609712280000|2021-01-03 22:18:00|410.36|408.36|410.62|408.62|410.63|408.63|410.36|408.36|15
1609712290000|2021-01-03 22:18:10|410.63|408.63|410.69|408.69|410.69|408.69|410.63|408.63|12
1609712300000|2021-01-03 22:18:20|410.75|408.75|410.77|408.77|410.85|408.85|410.72|408.72|11
1609712310000|2021-01-03 22:18:30|410.72|408.72|410.87|408.87|410.89|408.89|410.72|408.72|7
1609712320000|2021-01-03 22:18:40|410.94|408.94|410.97|408.97|410.97|408.97|410.94|408.94|4
1609712330000|2021-01-03 22:18:50|410.98|408.98|410.99|408.99|411|409|410.98|408.98|10
1609712340000|2021-01-03 22:19:00|410.98|408.98|411.09|409.09|411.11|409.11|410.98|408.98|18
1609712350000|2021-01-03 22:19:10|411.08|409.08|411.07|409.07|411.1|409.1|411.07|409.07|11
1609712360000|2021-01-03 22:19:20|411.04|409.04|411.04|409.04|411.05|409.05|410.96|408.96|18
1609712370000|2021-01-03 22:19:30|411.03|409.03|411.11|409.11|411.12|409.12|411.02|409.02|24
1609712380000|2021-01-03 22:19:40|411.12|409.12|411.13|409.13|411.18|409.18|411.11|409.11|15
1609712390000|2021-01-03 22:19:50|411.12|409.12|411.45|409.45|411.51|409.51|411.11|409.11|23
1609712400000|2021-01-03 22:20:00|411.3|409.3|411.44|409.44|411.44|409.44|411.13|409.13|5
1609712410000|2021-01-03 22:20:10|411.48|409.48|411.54|409.54|411.54|409.54|411.48|409.48|6
1609712420000|2021-01-03 22:20:20|411.55|409.55|411.48|409.48|411.55|409.55|411.46|409.46|12
1609712430000|2021-01-03 22:20:30|411.47|409.47|411.58|409.58|411.61|409.61|411.46|409.46|23
1609712440000|2021-01-03 22:20:40|411.36|409.36|411.4|409.4|411.59|409.59|411.31|409.31|28
1609712450000|2021-01-03 22:20:50|411.53|409.53|411.53|409.53|411.58|409.58|411.43|409.43|19
1609712460000|2021-01-03 22:21:00|411.45|409.45|411.65|409.65|411.65|409.65|411.45|409.45|17
1609712470000|2021-01-03 22:21:10|411.66|409.66|411.59|409.59|411.66|409.66|411.58|409.58|13
1609712480000|2021-01-03 22:21:20|411.6|409.6|411.58|409.58|411.63|409.63|411.56|409.56|11
1609712490000|2021-01-03 22:21:30|411.59|409.59|411.9|409.9|411.9|409.9|411.59|409.59|12
1609712500000|2021-01-03 22:21:40|411.89|409.89|412.06|410.06|412.06|410.06|411.88|409.88|10
1609712510000|2021-01-03 22:21:50|412|410|412.49|410.49|412.52|410.52|412|410|27
1609712520000|2021-01-03 22:22:00|412.5|410.5|412.63|410.63|412.72|410.72|412.49|410.49|20
1609712530000|2021-01-03 22:22:10|412.65|410.65|412.82|410.82|412.82|410.82|412.63|410.63|15
1609712540000|2021-01-03 22:22:20|412.83|410.83|412.84|410.84|412.84|410.84|412.83|410.83|2
1609712550000|2021-01-03 22:22:30|412.94|410.94|412.91|410.91|412.95|410.95|412.9|410.9|6
1609712560000|2021-01-03 22:22:40|412.94|410.94|412.95|410.95|412.95|410.95|412.91|410.91|6
1609712570000|2021-01-03 22:22:50|412.94|410.94|412.93|410.93|412.95|410.95|412.91|410.91|12
1609712580000|2021-01-03 22:23:00|412.92|410.92|412.88|410.88|412.99|410.99|412.8|410.8|29
1609712590000|2021-01-03 22:23:10|412.92|410.92|412.94|410.94|412.97|410.97|412.87|410.87|20
1609712600000|2021-01-03 22:23:20|412.93|410.93|412.84|410.84|412.93|410.93|412.84|410.84|16
1609712610000|2021-01-03 22:23:30|412.88|410.88|412.68|410.68|412.88|410.88|412.68|410.68|22
1609712620000|2021-01-03 22:23:40|412.71|410.71|412.68|410.68|412.72|410.72|412.65|410.65|18
1609712630000|2021-01-03 22:23:50|412.67|410.67|412.71|410.71|412.71|410.71|412.59|410.59|23
1609712640000|2021-01-03 22:24:00|412.7|410.7|412.66|410.66|412.71|410.71|412.64|410.64|13
1609712650000|2021-01-03 22:24:10|412.68|410.68|412.65|410.65|412.7|410.7|412.64|410.64|12
1609712660000|2021-01-03 22:24:20|412.64|410.64|412.29|410.29|412.66|410.66|412.29|410.29|25
1609712670000|2021-01-03 22:24:30|412.54|410.54|412.45|410.45|412.58|410.58|412.3|410.3|31
1609712680000|2021-01-03 22:24:40|412.44|410.44|412.42|410.42|412.44|410.44|412.42|410.42|3
1609712690000|2021-01-03 22:24:50|412.43|410.43|412.37|410.37|412.43|410.43|412.37|410.37|10
1609712700000|2021-01-03 22:25:00|412.39|410.39|412.26|410.26|412.39|410.39|412.26|410.26|12
1609712710000|2021-01-03 22:25:10|412.28|410.28|412.22|410.22|412.38|410.38|412.22|410.22|19
1609712720000|2021-01-03 22:25:20|412.23|410.23|412.34|410.34|412.37|410.37|412.23|410.23|18
1609712730000|2021-01-03 22:25:30|412.33|410.33|412.47|410.47|412.47|410.47|412.33|410.33|23
1609712740000|2021-01-03 22:25:40|412.44|410.44|412.5|410.5|412.51|410.51|412.43|410.43|21
1609712750000|2021-01-03 22:25:50|412.51|410.51|412.54|410.54|412.64|410.64|412.49|410.49|19
1609712760000|2021-01-03 22:26:00|412.53|410.53|412.69|410.69|412.7|410.7|412.52|410.52|20
1609712770000|2021-01-03 22:26:10|412.7|410.7|412.79|410.79|412.79|410.79|412.7|410.7|17
1609712780000|2021-01-03 22:26:20|412.78|410.78|412.8|410.8|412.8|410.8|412.78|410.78|12
1609712790000|2021-01-03 22:26:30|412.81|410.81|412.75|410.75|412.81|410.81|412.75|410.75|11
1609712800000|2021-01-03 22:26:40|412.8|410.8|412.79|410.79|412.84|410.84|412.79|410.79|16
1609712810000|2021-01-03 22:26:50|412.8|410.8|412.86|410.86|412.89|410.89|412.79|410.79|17
1609712820000|2021-01-03 22:27:00|412.92|410.92|413.18|411.18|413.19|411.19|412.91|410.91|21
1609712830000|2021-01-03 22:27:10|413.19|411.19|413.18|411.18|413.21|411.21|413.16|411.16|13
1609712840000|2021-01-03 22:27:20|413.17|411.17|413.34|411.34|413.34|411.34|413.16|411.16|17
1609712850000|2021-01-03 22:27:30|413.31|411.31|413.35|411.35|413.36|411.36|413.31|411.31|14
1609712860000|2021-01-03 22:27:40|413.36|411.36|413.33|411.33|413.38|411.38|413.33|411.33|14
1609712870000|2021-01-03 22:27:50|413.4|411.4|413.35|411.35|413.4|411.4|413.33|411.33|23
1609712880000|2021-01-03 22:28:00|413.33|411.33|413.48|411.48|413.49|411.49|413.33|411.33|18
1609712890000|2021-01-03 22:28:10|413.47|411.47|413.49|411.49|413.5|411.5|413.47|411.47|18
1609712900000|2021-01-03 22:28:20|413.47|411.47|413.45|411.45|413.48|411.48|413.45|411.45|12
1609712910000|2021-01-03 22:28:30|413.48|411.48|413.47|411.47|413.49|411.49|413.45|411.45|15
1609712920000|2021-01-03 22:28:40|413.46|411.46|413.5|411.5|413.51|411.51|413.46|411.46|19
1609712930000|2021-01-03 22:28:50|413.49|411.49|413.58|411.58|413.6|411.6|413.49|411.49|18
1609712940000|2021-01-03 22:29:00|413.59|411.59|413.64|411.64|413.64|411.64|413.58|411.58|20
1609712950000|2021-01-03 22:29:10|413.71|411.71|413.71|411.71|413.77|411.77|413.7|411.7|12
1609712960000|2021-01-03 22:29:20|413.69|411.69|413.72|411.72|413.72|411.72|413.68|411.68|11
1609712970000|2021-01-03 22:29:30|413.71|411.71|413.57|411.57|413.73|411.73|413.57|411.57|20
1609712980000|2021-01-03 22:29:40|413.59|411.59|413.36|411.36|413.6|411.6|413.35|411.35|23
1609712990000|2021-01-03 22:29:50|413.35|411.35|413.36|411.36|413.4|411.4|413.35|411.35|14
1609713000000|2021-01-03 22:30:00|413.37|411.37|413.55|411.55|413.6|411.6|413.37|411.37|24
1609713010000|2021-01-03 22:30:10|413.59|411.59|413.41|411.41|413.59|411.59|413.4|411.4|22
1609713020000|2021-01-03 22:30:20|413.42|411.42|413.31|411.31|413.42|411.42|413.31|411.31|19
1609713030000|2021-01-03 22:30:30|413.32|411.32|413.42|411.42|413.44|411.44|413.23|411.23|21
1609713040000|2021-01-03 22:30:40|413.43|411.43|413.45|411.45|413.48|411.48|413.42|411.42|12
1609713050000|2021-01-03 22:30:50|413.41|411.41|413.42|411.42|413.43|411.43|413.41|411.41|10
1609713060000|2021-01-03 22:31:00|413.43|411.43|413.44|411.44|413.5|411.5|413.42|411.42|17
1609713070000|2021-01-03 22:31:10|413.43|411.43|413.43|411.43|413.44|411.44|413.35|411.35|11
1609713080000|2021-01-03 22:31:20|413.47|411.47|413.62|411.62|413.63|411.63|413.47|411.47|15
1609713090000|2021-01-03 22:31:30|413.6|411.6|413.77|411.77|413.81|411.81|413.6|411.6|19
1609713100000|2021-01-03 22:31:40|413.76|411.76|414.27|412.27|414.27|412.27|413.76|411.76|29
1609713110000|2021-01-03 22:31:50|414.22|412.22|414.23|412.23|414.28|412.28|414.07|412.07|35
1609713120000|2021-01-03 22:32:00|414.25|412.25|414.8|412.8|414.8|412.8|414.25|412.25|26
1609713130000|2021-01-03 22:32:10|414.85|412.85|415.15|413.15|415.17|413.17|414.82|412.82|28
1609713140000|2021-01-03 22:32:20|415.38|413.38|415.79|413.79|415.79|413.79|415.31|413.31|29
1609713150000|2021-01-03 22:32:30|415.8|413.8|416.38|414.38|416.39|414.39|415.79|413.79|26
1609713160000|2021-01-03 22:32:40|416.37|414.37|416.05|414.05|416.42|414.42|416.05|414.05|31
1609713170000|2021-01-03 22:32:50|416.04|414.04|416.28|414.28|416.28|414.28|415.95|413.95|33
1609713180000|2021-01-03 22:33:00|416.2|414.2|416.48|414.48|416.48|414.48|415.95|413.95|24
1609713190000|2021-01-03 22:33:10|416.47|414.47|416.41|414.41|416.47|414.47|416.22|414.22|23
1609713200000|2021-01-03 22:33:20|416.46|414.46|416.48|414.48|416.5|414.5|416.41|414.41|20
1609713210000|2021-01-03 22:33:30|416.54|414.54|416.74|414.74|416.74|414.74|416.53|414.53|27
1609713220000|2021-01-03 22:33:40|416.73|414.73|416.64|414.64|416.78|414.78|416.61|414.61|33
1609713230000|2021-01-03 22:33:50|416.6|414.6|416.7|414.7|416.88|414.88|416.55|414.55|38
1609713240000|2021-01-03 22:34:00|416.72|414.72|417.01|415.01|417.16|415.16|416.68|414.68|27
1609713250000|2021-01-03 22:34:10|417|415|417.29|415.29|417.35|415.35|416.98|414.98|28
1609713260000|2021-01-03 22:34:20|417.3|415.3|417.39|415.39|417.41|415.41|417.3|415.3|18
1609713270000|2021-01-03 22:34:30|417.4|415.4|417.5|415.5|417.51|415.51|417.39|415.39|20
1609713280000|2021-01-03 22:34:40|417.51|415.51|417.6|415.6|417.6|415.6|417.51|415.51|22
1609713290000|2021-01-03 22:34:50|417.63|415.63|417.28|415.28|417.63|415.63|417.28|415.28|28
1609713300000|2021-01-03 22:35:00|417.27|415.27|417.37|415.37|417.42|415.42|417.27|415.27|32
1609713310000|2021-01-03 22:35:10|417.36|415.36|417.46|415.46|417.47|415.47|417.36|415.36|22
1609713320000|2021-01-03 22:35:20|417.47|415.47|417.51|415.51|417.54|415.54|417.45|415.45|22
1609713330000|2021-01-03 22:35:30|417.5|415.5|417.55|415.55|417.63|415.63|417.5|415.5|24
1609713340000|2021-01-03 22:35:40|417.49|415.49|417.12|415.12|417.49|415.49|417.06|415.06|28
1609713350000|2021-01-03 22:35:50|417.13|415.13|416.92|414.92|417.15|415.15|416.9|414.9|31
1609713360000|2021-01-03 22:36:00|416.8|414.8|415.22|413.22|416.84|414.84|415.22|413.22|34
1609713370000|2021-01-03 22:36:10|415.27|413.27|414|412|415.27|413.27|413.94|411.94|35
1609713380000|2021-01-03 22:36:20|413.86|411.86|414.15|412.15|414.15|412.15|413.61|411.61|36
1609713390000|2021-01-03 22:36:30|414.16|412.16|414.45|412.45|414.45|412.45|414.12|412.12|30
1609713400000|2021-01-03 22:36:40|414.48|412.48|414.67|412.67|414.67|412.67|414.46|412.46|33
1609713410000|2021-01-03 22:36:50|414.6|412.6|414.85|412.85|414.85|412.85|414.43|412.43|27
1609713420000|2021-01-03 22:37:00|414.82|412.82|414.73|412.73|414.87|412.87|414.7|412.7|25
1609713430000|2021-01-03 22:37:10|414.72|412.72|414.29|412.29|414.72|412.72|414.23|412.23|30
1609713440000|2021-01-03 22:37:20|414.31|412.31|413.68|411.68|414.37|412.37|413.6|411.6|33
1609713450000|2021-01-03 22:37:30|413.69|411.69|412.93|410.93|413.69|411.69|412.89|410.89|27
1609713460000|2021-01-03 22:37:40|412.92|410.92|412.03|410.03|412.96|410.96|411.99|409.99|37
1609713470000|2021-01-03 22:37:50|412.08|410.08|411.48|409.48|412.19|410.19|411.43|409.43|32
1609713480000|2021-01-03 22:38:00|411.44|409.44|411.69|409.69|411.97|409.97|411.37|409.37|34
1609713490000|2021-01-03 22:38:10|411.72|409.72|412.51|410.51|412.53|410.53|411.58|409.58|30
1609713500000|2021-01-03 22:38:20|412.5|410.5|412.2|410.2|412.5|410.5|411.95|409.95|33
1609713510000|2021-01-03 22:38:30|412.21|410.21|412.11|410.11|412.3|410.3|412.11|410.11|24
1609713520000|2021-01-03 22:38:40|412.14|410.14|412.1|410.1|412.28|410.28|411.92|409.92|34
1609713530000|2021-01-03 22:38:50|412.11|410.11|411.66|409.66|412.17|410.17|411.63|409.63|31
1609713540000|2021-01-03 22:39:00|411.64|409.64|411.86|409.86|411.86|409.86|411.64|409.64|27
1609713550000|2021-01-03 22:39:10|411.85|409.85|412.21|410.21|412.22|410.22|411.78|409.78|28
1609713560000|2021-01-03 22:39:20|412.14|410.14|412.1|410.1|412.14|410.14|412.02|410.02|22
1609713570000|2021-01-03 22:39:30|412.11|410.11|412.14|410.14|412.15|410.15|412.08|410.08|17
1609713580000|2021-01-03 22:39:40|412.17|410.17|411.96|409.96|412.2|410.2|411.96|409.96|16
1609713590000|2021-01-03 22:39:50|412|410|412|410|412.03|410.03|411.95|409.95|19
1609713600000|2021-01-03 22:40:00|411.99|409.99|411.89|409.89|411.99|409.99|411.86|409.86|18
1609713610000|2021-01-03 22:40:10|411.92|409.92|411.37|409.37|411.92|409.92|411.35|409.35|22
1609713620000|2021-01-03 22:40:20|411.35|409.35|411.25|409.25|411.37|409.37|411.19|409.19|23
1609713630000|2021-01-03 22:40:30|411.15|409.15|411.05|409.05|411.15|409.15|411.04|409.04|25
1609713640000|2021-01-03 22:40:40|411.08|409.08|410.34|408.34|411.27|409.27|410.24|408.24|29
1609713650000|2021-01-03 22:40:50|410.35|408.35|410.1|408.1|410.43|408.43|410.05|408.05|27
1609713660000|2021-01-03 22:41:00|410.05|408.05|410.11|408.11|410.11|408.11|409.9|407.9|37
1609713670000|2021-01-03 22:41:10|410.14|408.14|410.38|408.38|410.44|408.44|410.13|408.13|31
1609713680000|2021-01-03 22:41:20|410.35|408.35|410.14|408.14|410.4|408.4|410.14|408.14|29
1609713690000|2021-01-03 22:41:30|410.16|408.16|410|408|410.16|408.16|409.98|407.98|34
1609713700000|2021-01-03 22:41:40|410.02|408.02|409.92|407.92|410.06|408.06|409.86|407.86|34
1609713710000|2021-01-03 22:41:50|409.91|407.91|409.79|407.79|409.98|407.98|409.79|407.79|20
1609713720000|2021-01-03 22:42:00|409.8|407.8|409.84|407.84|409.85|407.85|409.74|407.74|20
1609713730000|2021-01-03 22:42:10|409.85|407.85|409.9|407.9|409.96|407.96|409.77|407.77|27
1609713740000|2021-01-03 22:42:20|409.91|407.91|409.79|407.79|409.92|407.92|409.76|407.76|27
1609713750000|2021-01-03 22:42:30|409.76|407.76|409.85|407.85|410.04|408.04|409.76|407.76|26
1609713760000|2021-01-03 22:42:40|409.82|407.82|409.84|407.84|409.86|407.86|409.8|407.8|23
1609713770000|2021-01-03 22:42:50|409.83|407.83|409.75|407.75|409.83|407.83|409.75|407.75|15
1609713780000|2021-01-03 22:43:00|409.78|407.78|409.77|407.77|409.79|407.79|409.74|407.74|10
1609713790000|2021-01-03 22:43:10|409.78|407.78|409.9|407.9|409.92|407.92|409.77|407.77|21
1609713800000|2021-01-03 22:43:20|409.93|407.93|410.05|408.05|410.05|408.05|409.87|407.87|18
1609713810000|2021-01-03 22:43:30|410.08|408.08|410.34|408.34|410.51|408.51|410.08|408.08|23
1609713820000|2021-01-03 22:43:40|410.37|408.37|411.15|409.15|411.15|409.15|410.35|408.35|25
1609713830000|2021-01-03 22:43:50|411.14|409.14|411.12|409.12|411.44|409.44|411.12|409.12|31
1609713840000|2021-01-03 22:44:00|411.11|409.11|411.75|409.75|411.75|409.75|411.11|409.11|24
1609713850000|2021-01-03 22:44:10|411.78|409.78|411.9|409.9|411.99|409.99|411.7|409.7|30
1609713860000|2021-01-03 22:44:20|411.86|409.86|411.99|409.99|412.04|410.04|411.85|409.85|27
1609713870000|2021-01-03 22:44:30|411.98|409.98|412.08|410.08|412.15|410.15|411.92|409.92|19
1609713880000|2021-01-03 22:44:40|412.07|410.07|411.02|409.02|412.08|410.08|411.02|409.02|34
1609713890000|2021-01-03 22:44:50|411.07|409.07|411.47|409.47|411.47|409.47|411|409|35
1609713900000|2021-01-03 22:45:00|411.46|409.46|411.96|409.96|412.07|410.07|411.43|409.43|28
1609713910000|2021-01-03 22:45:10|411.97|409.97|412.16|410.16|412.21|410.21|411.97|409.97|25
1609713920000|2021-01-03 22:45:20|412.2|410.2|412.1|410.1|412.2|410.2|412.07|410.07|25
1609713930000|2021-01-03 22:45:30|412.12|410.12|412.27|410.27|412.38|410.38|412.12|410.12|25
1609713940000|2021-01-03 22:45:40|412.22|410.22|412.61|410.61|412.91|410.91|412.15|410.15|29
1609713950000|2021-01-03 22:45:50|412.6|410.6|411.79|409.79|412.6|410.6|411.6|409.6|29
1609713960000|2021-01-03 22:46:00|411.9|409.9|412.21|410.21|412.42|410.42|411.9|409.9|32
1609713970000|2021-01-03 22:46:10|412.2|410.2|412.19|410.19|412.25|410.25|412.1|410.1|26
1609713980000|2021-01-03 22:46:20|412.23|410.23|412.81|410.81|412.9|410.9|412.18|410.18|33
1609713990000|2021-01-03 22:46:30|412.8|410.8|412.76|410.76|412.84|410.84|412.52|410.52|26
1609714000000|2021-01-03 22:46:40|412.72|410.72|412.75|410.75|412.77|410.77|412.36|410.36|38
1609714010000|2021-01-03 22:46:50|412.78|410.78|412.58|410.58|412.78|410.78|412.56|410.56|27
1609714020000|2021-01-03 22:47:00|412.73|410.73|412.79|410.79|412.83|410.83|412.73|410.73|31
1609714030000|2021-01-03 22:47:10|412.8|410.8|412.63|410.63|412.8|410.8|412.57|410.57|38
1609714040000|2021-01-03 22:47:20|412.67|410.67|411.78|409.78|412.67|410.67|411.63|409.63|32
1609714050000|2021-01-03 22:47:30|411.89|409.89|411.73|409.73|411.9|409.9|411.66|409.66|20
1609714060000|2021-01-03 22:47:40|411.71|409.71|412.4|410.4|412.43|410.43|411.61|409.61|27
1609714070000|2021-01-03 22:47:50|412.39|410.39|412.74|410.74|412.76|410.76|412.32|410.32|26
1609714080000|2021-01-03 22:48:00|412.76|410.76|412.67|410.67|413.06|411.06|412.67|410.67|32
1609714090000|2021-01-03 22:48:10|412.61|410.61|412.37|410.37|412.61|410.61|412.21|410.21|29
1609714100000|2021-01-03 22:48:20|412.36|410.36|412.59|410.59|412.59|410.59|412.36|410.36|32
1609714110000|2021-01-03 22:48:30|412.56|410.56|412.4|410.4|412.58|410.58|412.38|410.38|23
1609714120000|2021-01-03 22:48:40|412.41|410.41|412.6|410.6|412.67|410.67|412.39|410.39|17
1609714130000|2021-01-03 22:48:50|412.62|410.62|412.61|410.61|412.71|410.71|412.59|410.59|21
1609714140000|2021-01-03 22:49:00|412.59|410.59|412.35|410.35|412.61|410.61|412.35|410.35|28
1609714150000|2021-01-03 22:49:10|412.3|410.3|412.16|410.16|412.37|410.37|412.14|410.14|23
1609714160000|2021-01-03 22:49:20|412.15|410.15|411.72|409.72|412.15|410.15|411.66|409.66|34
1609714170000|2021-01-03 22:49:30|411.81|409.81|411.85|409.85|411.89|409.89|411.69|409.69|28
1609714180000|2021-01-03 22:49:40|411.83|409.83|411.55|409.55|411.83|409.83|411.51|409.51|30
1609714190000|2021-01-03 22:49:50|411.52|409.52|411.42|409.42|411.69|409.69|411.37|409.37|23
1609714200000|2021-01-03 22:50:00|411.44|409.44|411.17|409.17|411.45|409.45|411.17|409.17|26
1609714210000|2021-01-03 22:50:10|411.14|409.14|411.34|409.34|411.36|409.36|411.06|409.06|34
1609714220000|2021-01-03 22:50:20|411.33|409.33|412.01|410.01|412.01|410.01|411.3|409.3|26
1609714230000|2021-01-03 22:50:30|412|410|412.29|410.29|412.31|410.31|411.93|409.93|27
1609714240000|2021-01-03 22:50:40|412.32|410.32|412.28|410.28|412.43|410.43|412.25|410.25|31
1609714250000|2021-01-03 22:50:50|412.27|410.27|412.32|410.32|412.47|410.47|412.27|410.27|27
1609714260000|2021-01-03 22:51:00|412.83|410.83|412.68|410.68|412.96|410.96|412.68|410.68|30
1609714270000|2021-01-03 22:51:10|412.65|410.65|412.39|410.39|412.65|410.65|412.08|410.08|33
1609714280000|2021-01-03 22:51:20|412.46|410.46|412.67|410.67|412.78|410.78|412.45|410.45|31
1609714290000|2021-01-03 22:51:30|412.72|410.72|412.54|410.54|412.8|410.8|412.54|410.54|27
1609714300000|2021-01-03 22:51:40|412.53|410.53|412.55|410.55|412.66|410.66|412.5|410.5|28
1609714310000|2021-01-03 22:51:50|412.49|410.49|412.6|410.6|412.6|410.6|412.46|410.46|16
1609714320000|2021-01-03 22:52:00|412.59|410.59|412.59|410.59|412.68|410.68|412.59|410.59|25
1609714330000|2021-01-03 22:52:10|412.61|410.61|412.63|410.63|412.66|410.66|412.56|410.56|24
1609714340000|2021-01-03 22:52:20|412.64|410.64|412.73|410.73|412.76|410.76|412.64|410.64|16
1609714350000|2021-01-03 22:52:30|412.72|410.72|412.7|410.7|412.72|410.72|412.61|410.61|18
1609714360000|2021-01-03 22:52:40|412.71|410.71|412.71|410.71|412.72|410.72|412.68|410.68|13
1609714370000|2021-01-03 22:52:50|412.7|410.7|412.68|410.68|412.71|410.71|412.64|410.64|18
1609714380000|2021-01-03 22:53:00|412.69|410.69|412.72|410.72|412.75|410.75|412.68|410.68|12
1609714390000|2021-01-03 22:53:10|412.71|410.71|412.79|410.79|412.79|410.79|412.7|410.7|17
1609714400000|2021-01-03 22:53:20|412.8|410.8|412.73|410.73|412.81|410.81|412.73|410.73|24
1609714410000|2021-01-03 22:53:30|412.72|410.72|412.73|410.73|412.75|410.75|412.71|410.71|18
1609714420000|2021-01-03 22:53:40|412.74|410.74|412.89|410.89|412.9|410.9|412.74|410.74|10
1609714430000|2021-01-03 22:53:50|412.88|410.88|412.8|410.8|412.89|410.89|412.8|410.8|9
1609714440000|2021-01-03 22:54:00|412.85|410.85|413.03|411.03|413.2|411.2|412.84|410.84|22
1609714450000|2021-01-03 22:54:10|412.92|410.92|413.03|411.03|413.08|411.08|412.92|410.92|25
1609714460000|2021-01-03 22:54:20|413.05|411.05|412.82|410.82|413.05|411.05|412.69|410.69|27
1609714470000|2021-01-03 22:54:30|412.83|410.83|412.72|410.72|412.85|410.85|412.72|410.72|14
1609714480000|2021-01-03 22:54:40|412.73|410.73|412.85|410.85|412.9|410.9|412.72|410.72|18
1609714490000|2021-01-03 22:54:50|412.71|410.71|412.94|410.94|412.95|410.95|412.71|410.71|20
1609714500000|2021-01-03 22:55:00|412.95|410.95|412.75|410.75|412.95|410.95|412.71|410.71|26
1609714510000|2021-01-03 22:55:10|412.74|410.74|412.79|410.79|412.79|410.79|412.7|410.7|19
1609714520000|2021-01-03 22:55:20|412.78|410.78|412.75|410.75|412.79|410.79|412.72|410.72|13
1609714530000|2021-01-03 22:55:30|412.74|410.74|412.6|410.6|412.74|410.74|412.6|410.6|18
1609714540000|2021-01-03 22:55:40|412.61|410.61|412.57|410.57|412.62|410.62|412.44|410.44|23
1609714550000|2021-01-03 22:55:50|412.55|410.55|412.38|410.38|412.55|410.55|412.38|410.38|12
1609714560000|2021-01-03 22:56:00|412.4|410.4|412.5|410.5|412.52|410.52|412.39|410.39|17
1609714570000|2021-01-03 22:56:10|412.57|410.57|412.65|410.65|412.7|410.7|412.57|410.57|18
1609714580000|2021-01-03 22:56:20|412.67|410.67|412.75|410.75|412.81|410.81|412.59|410.59|15
1609714590000|2021-01-03 22:56:30|412.74|410.74|412.69|410.69|412.74|410.74|412.63|410.63|22
1609714600000|2021-01-03 22:56:40|412.67|410.67|412.76|410.76|412.8|410.8|412.58|410.58|27
1609714610000|2021-01-03 22:56:50|412.71|410.71|412.26|410.26|412.71|410.71|412.26|410.26|29
1609714620000|2021-01-03 22:57:00|412.27|410.27|412.5|410.5|412.53|410.53|412.22|410.22|25
1609714630000|2021-01-03 22:57:10|412.49|410.49|412.66|410.66|412.68|410.68|412.48|410.48|19
1609714640000|2021-01-03 22:57:20|412.69|410.69|412.41|410.41|412.69|410.69|412.41|410.41|31
1609714650000|2021-01-03 22:57:30|412.29|410.29|412.48|410.48|412.48|410.48|412.26|410.26|31
1609714660000|2021-01-03 22:57:40|412.47|410.47|412.33|410.33|412.5|410.5|412.29|410.29|25
1609714670000|2021-01-03 22:57:50|412.29|410.29|412.45|410.45|412.46|410.46|412.29|410.29|23
1609714680000|2021-01-03 22:58:00|412.48|410.48|412.75|410.75|412.77|410.77|412.46|410.46|26
1609714690000|2021-01-03 22:58:10|412.76|410.76|412.78|410.78|412.78|410.78|412.68|410.68|21
1609714700000|2021-01-03 22:58:20|412.74|410.74|412.84|410.84|412.85|410.85|412.65|410.65|28
1609714710000|2021-01-03 22:58:30|412.81|410.81|413.14|411.14|413.14|411.14|412.8|410.8|20
1609714720000|2021-01-03 22:58:40|413.13|411.13|413.2|411.2|413.21|411.21|413.1|411.1|18
1609714730000|2021-01-03 22:58:50|413.19|411.19|413.46|411.46|413.59|411.59|413.17|411.17|28
1609714740000|2021-01-03 22:59:00|413.66|411.66|414.14|412.14|414.15|412.15|413.59|411.59|31
1609714750000|2021-01-03 22:59:10|414.1|412.1|414.29|412.29|414.34|412.34|414.1|412.1|33
1609714760000|2021-01-03 22:59:20|414.4|412.4|414.67|412.67|414.68|412.68|414.32|412.32|26
1609714770000|2021-01-03 22:59:30|414.68|412.68|414.77|412.77|414.77|412.77|414.68|412.68|14
1609714780000|2021-01-03 22:59:40|414.72|412.72|414.47|412.47|414.74|412.74|414.41|412.41|23
1609714790000|2021-01-03 22:59:50|414.66|412.66|415.4|413.4|415.46|413.46|414.66|412.66|24
1609714800000|2021-01-03 23:00:00|415.41|413.41|415.43|413.43|415.44|413.44|415.17|413.17|19
1609714810000|2021-01-03 23:00:10|415.26|413.26|415.41|413.41|415.81|413.81|415.22|413.22|25
1609714820000|2021-01-03 23:00:20|415.43|413.43|415.31|413.31|415.45|413.45|415.25|413.25|28
1609714830000|2021-01-03 23:00:30|415.26|413.26|415.31|413.31|415.35|413.35|415.22|413.22|21
1609714840000|2021-01-03 23:00:40|415.32|413.32|415.28|413.28|415.33|413.33|415.25|413.25|20
1609714850000|2021-01-03 23:00:50|415.27|413.27|415.31|413.31|415.31|413.31|415.27|413.27|17
1609714860000|2021-01-03 23:01:00|415.32|413.32|415.3|413.3|415.33|413.33|415.22|413.22|26
1609714870000|2021-01-03 23:01:10|415.28|413.28|415.62|413.62|415.62|413.62|415.27|413.27|27
1609714880000|2021-01-03 23:01:20|415.56|413.56|415.86|413.86|415.87|413.87|415.49|413.49|33
1609714890000|2021-01-03 23:01:30|415.85|413.85|415.38|413.38|415.85|413.85|415.38|413.38|35
1609714900000|2021-01-03 23:01:40|415.39|413.39|415.6|413.6|415.63|413.63|415.38|413.38|30
1609714910000|2021-01-03 23:01:50|415.64|413.64|415.28|413.28|415.73|413.73|415.27|413.27|30
1609714920000|2021-01-03 23:02:00|415.19|413.19|415.38|413.38|415.59|413.59|415.19|413.19|29
1609714930000|2021-01-03 23:02:10|415.46|413.46|415.63|413.63|415.68|413.68|415.46|413.46|27
1609714940000|2021-01-03 23:02:20|415.66|413.66|415.48|413.48|415.67|413.67|415.42|413.42|26
1609714950000|2021-01-03 23:02:30|415.47|413.47|415.7|413.7|415.71|413.71|415.4|413.4|28
1609714960000|2021-01-03 23:02:40|415.69|413.69|415.7|413.7|415.72|413.72|415.61|413.61|22
1609714970000|2021-01-03 23:02:50|415.67|413.67|415.5|413.5|415.7|413.7|415.5|413.5|23
1609714980000|2021-01-03 23:03:00|415.54|413.54|415.36|413.36|415.54|413.54|415.21|413.21|31
1609714990000|2021-01-03 23:03:10|415.39|413.39|415.35|413.35|415.41|413.41|415.23|413.23|34
1609715000000|2021-01-03 23:03:20|415.39|413.39|414.88|412.88|415.39|413.39|414.87|412.87|34
1609715010000|2021-01-03 23:03:30|414.97|412.97|414.18|412.18|415.03|413.03|414.18|412.18|35
1609715020000|2021-01-03 23:03:40|414.16|412.16|414.7|412.7|414.86|412.86|414.16|412.16|34
1609715030000|2021-01-03 23:03:50|414.64|412.64|414.5|412.5|414.66|412.66|414.25|412.25|37
1609715040000|2021-01-03 23:04:00|414.47|412.47|414.29|412.29|414.47|412.47|414.24|412.24|32
1609715050000|2021-01-03 23:04:10|414.36|412.36|414.07|412.07|414.38|412.38|413.94|411.94|35
1609715060000|2021-01-03 23:04:20|413.99|411.99|413.98|411.98|414.16|412.16|413.91|411.91|36
1609715070000|2021-01-03 23:04:30|413.87|411.87|413.75|411.75|413.94|411.94|413.38|411.38|30
1609715080000|2021-01-03 23:04:40|413.66|411.66|413.33|411.33|413.67|411.67|413.27|411.27|34
1609715090000|2021-01-03 23:04:50|413.3|411.3|413.54|411.54|413.59|411.59|413.16|411.16|33
1609715100000|2021-01-03 23:05:00|413.55|411.55|413.31|411.31|413.55|411.55|413.15|411.15|32
1609715110000|2021-01-03 23:05:10|413.22|411.22|413.44|411.44|413.44|411.44|413.07|411.07|30
1609715120000|2021-01-03 23:05:20|413.46|411.46|413.35|411.35|413.49|411.49|413.31|411.31|32
1609715130000|2021-01-03 23:05:30|413.34|411.34|413.17|411.17|413.38|411.38|413.15|411.15|30
1609715140000|2021-01-03 23:05:40|413.18|411.18|413.15|411.15|413.2|411.2|412.95|410.95|31
1609715150000|2021-01-03 23:05:50|413.13|411.13|413.11|411.11|413.13|411.13|412.99|410.99|28
1609715160000|2021-01-03 23:06:00|413.09|411.09|413.08|411.08|413.12|411.12|413.01|411.01|24
1609715170000|2021-01-03 23:06:10|413.09|411.09|413.26|411.26|413.27|411.27|413.09|411.09|23
1609715180000|2021-01-03 23:06:20|413.23|411.23|413.34|411.34|413.36|411.36|413.01|411.01|29
1609715190000|2021-01-03 23:06:30|413.37|411.37|413.26|411.26|413.37|411.37|413.18|411.18|26
1609715200000|2021-01-03 23:06:40|413.29|411.29|413.17|411.17|413.29|411.29|413.11|411.11|14
1609715210000|2021-01-03 23:06:50|413.12|411.12|413.21|411.21|413.25|411.25|413.1|411.1|22
1609715220000|2021-01-03 23:07:00|413.2|411.2|413.28|411.28|413.28|411.28|413.16|411.16|22
1609715230000|2021-01-03 23:07:10|413.23|411.23|412.87|410.87|413.23|411.23|412.84|410.84|33
1609715240000|2021-01-03 23:07:20|412.52|410.52|412.64|410.64|412.7|410.7|412.52|410.52|26
1609715250000|2021-01-03 23:07:30|412.65|410.65|412.32|410.32|412.67|410.67|412.28|410.28|26
1609715260000|2021-01-03 23:07:40|412.25|410.25|412.42|410.42|412.43|410.43|411.99|409.99|35
1609715270000|2021-01-03 23:07:50|412.35|410.35|412.26|410.26|412.44|410.44|412.2|410.2|19
1609715280000|2021-01-03 23:08:00|412.25|410.25|412.71|410.71|412.72|410.72|412.25|410.25|22
1609715290000|2021-01-03 23:08:10|412.7|410.7|412.22|410.22|412.76|410.76|412.18|410.18|32
1609715300000|2021-01-03 23:08:20|412.31|410.31|412.37|410.37|412.52|410.52|412.19|410.19|28
1609715310000|2021-01-03 23:08:30|412.4|410.4|412.35|410.35|412.59|410.59|412.35|410.35|31
1609715320000|2021-01-03 23:08:40|412.36|410.36|412.41|410.41|412.58|410.58|412.21|410.21|33
1609715330000|2021-01-03 23:08:50|412.44|410.44|412.41|410.41|412.5|410.5|412.35|410.35|30
1609715340000|2021-01-03 23:09:00|412.4|410.4|412.39|410.39|412.58|410.58|412.28|410.28|33
1609715350000|2021-01-03 23:09:10|412.36|410.36|412.43|410.43|412.46|410.46|412.22|410.22|29
1609715360000|2021-01-03 23:09:20|412.44|410.44|412.72|410.72|412.82|410.82|412.44|410.44|23
1609715370000|2021-01-03 23:09:30|412.73|410.73|412.61|410.61|412.83|410.83|412.58|410.58|26
1609715380000|2021-01-03 23:09:40|412.6|410.6|412.74|410.74|412.76|410.76|412.53|410.53|24
1609715390000|2021-01-03 23:09:50|412.75|410.75|412.78|410.78|412.88|410.88|412.75|410.75|24
1609715400000|2021-01-03 23:10:00|412.77|410.77|413.07|411.07|413.07|411.07|412.77|410.77|22
1609715410000|2021-01-03 23:10:10|413.01|411.01|413.6|411.6|413.75|411.75|412.99|410.99|28
1609715420000|2021-01-03 23:10:20|413.61|411.61|413.87|411.87|413.94|411.94|413.49|411.49|33
1609715430000|2021-01-03 23:10:30|413.89|411.89|413.69|411.69|413.91|411.91|413.57|411.57|33
1609715440000|2021-01-03 23:10:40|413.7|411.7|413.84|411.84|413.89|411.89|413.66|411.66|22
1609715450000|2021-01-03 23:10:50|413.88|411.88|414.01|412.01|414.05|412.05|413.82|411.82|27
1609715460000|2021-01-03 23:11:00|414.02|412.02|414.41|412.41|414.41|412.41|413.96|411.96|36
1609715470000|2021-01-03 23:11:10|414.44|412.44|414.52|412.52|414.83|412.83|414.43|412.43|28
1609715480000|2021-01-03 23:11:20|414.33|412.33|414.63|412.63|414.66|412.66|414.32|412.32|34
1609715490000|2021-01-03 23:11:30|414.64|412.64|414.68|412.68|414.7|412.7|414.62|412.62|18
1609715500000|2021-01-03 23:11:40|414.67|412.67|414.86|412.86|414.88|412.88|414.35|412.35|28
1609715510000|2021-01-03 23:11:50|414.84|412.84|414.9|412.9|414.93|412.93|414.81|412.81|25
1609715520000|2021-01-03 23:12:00|414.94|412.94|414.97|412.97|415|413|414.93|412.93|12
1609715530000|2021-01-03 23:12:10|415|413|415.04|413.04|415.04|413.04|414.97|412.97|18
1609715540000|2021-01-03 23:12:20|415.02|413.02|415.28|413.28|415.39|413.39|415.02|413.02|27
1609715550000|2021-01-03 23:12:30|415.27|413.27|415.54|413.54|415.64|413.64|415.24|413.24|24
1609715560000|2021-01-03 23:12:40|415.56|413.56|415.69|413.69|415.8|413.8|415.52|413.52|32
1609715570000|2021-01-03 23:12:50|415.71|413.71|415.85|413.85|416.09|414.09|415.56|413.56|28
1609715580000|2021-01-03 23:13:00|415.87|413.87|417.12|415.12|417.16|415.16|415.87|413.87|30
1609715590000|2021-01-03 23:13:10|417.13|415.13|417.88|415.88|417.88|415.88|417.13|415.13|24
1609715600000|2021-01-03 23:13:20|417.9|415.9|418.43|416.43|418.43|416.43|417.81|415.81|28
1609715610000|2021-01-03 23:13:30|418.39|416.39|418.13|416.13|418.5|416.5|418.04|416.04|32
1609715620000|2021-01-03 23:13:40|418.31|416.31|419.23|417.23|419.24|417.24|418.28|416.28|27
1609715630000|2021-01-03 23:13:50|419.22|417.22|419.96|417.96|419.97|417.97|419.18|417.18|35
1609715640000|2021-01-03 23:14:00|419.97|417.97|420.18|418.18|420.2|418.2|419.97|417.97|27
1609715650000|2021-01-03 23:14:10|420.17|418.17|420.57|418.57|420.63|418.63|420.15|418.15|25
1609715660000|2021-01-03 23:14:20|420.56|418.56|420.65|418.65|420.65|418.65|420.51|418.51|14
1609715670000|2021-01-03 23:14:30|420.69|418.69|420.59|418.59|420.74|418.74|420.17|418.17|29
1609715680000|2021-01-03 23:14:40|420.52|418.52|420.76|418.76|420.79|418.79|420.52|418.52|23
1609715690000|2021-01-03 23:14:50|420.77|418.77|420.81|418.81|420.99|418.99|420.65|418.65|24
1609715700000|2021-01-03 23:15:00|420.79|418.79|420.83|418.83|420.98|418.98|420.7|418.7|29
1609715710000|2021-01-03 23:15:10|420.89|418.89|421.4|419.4|421.4|419.4|420.77|418.77|31
1609715720000|2021-01-03 23:15:20|421.38|419.38|421.04|419.04|421.42|419.42|421.04|419.04|27
1609715730000|2021-01-03 23:15:30|420.95|418.95|420.97|418.97|420.97|418.97|420.35|418.35|34
1609715740000|2021-01-03 23:15:40|420.98|418.98|421.04|419.04|421.17|419.17|420.94|418.94|31
1609715750000|2021-01-03 23:15:50|421.1|419.1|421.1|419.1|421.28|419.28|421.08|419.08|27
1609715760000|2021-01-03 23:16:00|421.04|419.04|421.31|419.31|421.33|419.33|420.96|418.96|29
1609715770000|2021-01-03 23:16:10|421.36|419.36|421.34|419.34|421.36|419.36|421.28|419.28|17
1609715780000|2021-01-03 23:16:20|421.37|419.37|422.08|420.08|422.08|420.08|421.34|419.34|22
1609715790000|2021-01-03 23:16:30|422.06|420.06|422.34|420.34|422.87|420.87|421.95|419.95|25
1609715800000|2021-01-03 23:16:40|422.38|420.38|422.56|420.56|422.72|420.72|422.27|420.27|28
1609715810000|2021-01-03 23:16:50|422.57|420.57|422.51|420.51|422.65|420.65|422.39|420.39|25
1609715820000|2021-01-03 23:17:00|422.55|420.55|421.87|419.87|422.61|420.61|421.87|419.87|32
1609715830000|2021-01-03 23:17:10|421.78|419.78|422.31|420.31|422.31|420.31|421.75|419.75|36
1609715840000|2021-01-03 23:17:20|422.32|420.32|422.69|420.69|422.83|420.83|422.31|420.31|30
1609715850000|2021-01-03 23:17:30|422.67|420.67|422.58|420.58|422.8|420.8|422.55|420.55|31
1609715860000|2021-01-03 23:17:40|422.55|420.55|422.62|420.62|422.77|420.77|422.55|420.55|22
1609715870000|2021-01-03 23:17:50|422.61|420.61|422.6|420.6|422.75|420.75|422.3|420.3|33
1609715880000|2021-01-03 23:18:00|422.59|420.59|422.6|420.6|422.7|420.7|422.5|420.5|32
1609715890000|2021-01-03 23:18:10|422.59|420.59|422.14|420.14|422.6|420.6|422.13|420.13|30
1609715900000|2021-01-03 23:18:20|422.09|420.09|421.62|419.62|422.09|420.09|421.54|419.54|31
1609715910000|2021-01-03 23:18:30|421.55|419.55|421.38|419.38|421.63|419.63|421.38|419.38|33
1609715920000|2021-01-03 23:18:40|421.45|419.45|421.41|419.41|421.6|419.6|421.3|419.3|36
1609715930000|2021-01-03 23:18:50|421.27|419.27|420.67|418.67|421.31|419.31|420.63|418.63|36
1609715940000|2021-01-03 23:19:00|420.66|418.66|420.4|418.4|420.74|418.74|420.4|418.4|32
1609715950000|2021-01-03 23:19:10|420.38|418.38|419.91|417.91|420.42|418.42|419.69|417.69|30
1609715960000|2021-01-03 23:19:20|419.89|417.89|420.27|418.27|420.27|418.27|419.7|417.7|32
1609715970000|2021-01-03 23:19:30|420.3|418.3|420.29|418.29|420.38|418.38|420.17|418.17|30
1609715980000|2021-01-03 23:19:40|420.25|418.25|419.58|417.58|420.25|418.25|419.52|417.52|34
1609715990000|2021-01-03 23:19:50|419.57|417.57|419.47|417.47|419.63|417.63|419.46|417.46|33
1609716000000|2021-01-03 23:20:00|419.48|417.48|419.77|417.77|419.77|417.77|419.44|417.44|27
1609716010000|2021-01-03 23:20:10|419.76|417.76|419.93|417.93|419.93|417.93|419.48|417.48|32
1609716020000|2021-01-03 23:20:20|419.95|417.95|419.7|417.7|420.04|418.04|419.69|417.69|33
1609716030000|2021-01-03 23:20:30|419.69|417.69|420.08|418.08|420.09|418.09|419.51|417.51|30
1609716040000|2021-01-03 23:20:40|420.2|418.2|420.18|418.18|420.23|418.23|420.09|418.09|28
1609716050000|2021-01-03 23:20:50|420.14|418.14|419.92|417.92|420.14|418.14|419.73|417.73|27
1609716060000|2021-01-03 23:21:00|419.91|417.91|419.92|417.92|419.97|417.97|419.87|417.87|25
1609716070000|2021-01-03 23:21:10|419.91|417.91|419.96|417.96|420.11|418.11|419.91|417.91|29
1609716080000|2021-01-03 23:21:20|419.95|417.95|419.74|417.74|419.97|417.97|419.74|417.74|21
1609716090000|2021-01-03 23:21:30|419.76|417.76|419.96|417.96|419.99|417.99|419.74|417.74|14
1609716100000|2021-01-03 23:21:40|420.05|418.05|420.41|418.41|420.63|418.63|420.05|418.05|30
1609716110000|2021-01-03 23:21:50|420.36|418.36|421.27|419.27|421.27|419.27|420.28|418.28|28
1609716120000|2021-01-03 23:22:00|421.28|419.28|421.43|419.43|421.52|419.52|421.26|419.26|28
1609716130000|2021-01-03 23:22:10|421.49|419.49|421.68|419.68|421.68|419.68|421.49|419.49|23
1609716140000|2021-01-03 23:22:20|421.67|419.67|421.72|419.72|421.75|419.75|421.64|419.64|28
1609716150000|2021-01-03 23:22:30|421.71|419.71|421.7|419.7|421.74|419.74|421.7|419.7|11
1609716160000|2021-01-03 23:22:40|421.71|419.71|421.13|419.13|421.75|419.75|421.11|419.11|27
1609716170000|2021-01-03 23:22:50|421.11|419.11|420.35|418.35|421.12|419.12|420.33|418.33|34
1609716180000|2021-01-03 23:23:00|420.34|418.34|420.15|418.15|420.37|418.37|420.11|418.11|25
1609716190000|2021-01-03 23:23:10|420.11|418.11|420.42|418.42|420.44|418.44|420.11|418.11|23
1609716200000|2021-01-03 23:23:20|420.43|418.43|420.05|418.05|420.46|418.46|420.05|418.05|21
1609716210000|2021-01-03 23:23:30|420.06|418.06|420.06|418.06|420.22|418.22|420.03|418.03|31
1609716220000|2021-01-03 23:23:40|420.04|418.04|420.04|418.04|420.08|418.08|420.03|418.03|21
1609716230000|2021-01-03 23:23:50|420.03|418.03|420.13|418.13|420.24|418.24|420.03|418.03|28
1609716240000|2021-01-03 23:24:00|420.12|418.12|420.07|418.07|420.12|418.12|420.06|418.06|14
1609716250000|2021-01-03 23:24:10|420.05|418.05|420.03|418.03|420.06|418.06|419.97|417.97|13
1609716260000|2021-01-03 23:24:20|420.02|418.02|419.49|417.49|420.02|418.02|419.4|417.4|32
1609716270000|2021-01-03 23:24:30|419.52|417.52|419.3|417.3|419.57|417.57|419.29|417.29|28
1609716280000|2021-01-03 23:24:40|419.28|417.28|419.5|417.5|419.64|417.64|419.28|417.28|32
1609716290000|2021-01-03 23:24:50|419.46|417.46|419.51|417.51|419.56|417.56|419.22|417.22|23
1609716300000|2021-01-03 23:25:00|419.52|417.52|419.58|417.58|419.62|417.62|419.52|417.52|13
1609716310000|2021-01-03 23:25:10|419.55|417.55|419.69|417.69|419.69|417.69|419.24|417.24|30
1609716320000|2021-01-03 23:25:20|419.65|417.65|420.28|418.28|420.42|418.42|419.65|417.65|31
1609716330000|2021-01-03 23:25:30|420.23|418.23|419.99|417.99|420.28|418.28|419.89|417.89|26
1609716340000|2021-01-03 23:25:40|420.02|418.02|420.17|418.17|420.3|418.3|419.97|417.97|20
1609716350000|2021-01-03 23:25:50|420.19|418.19|420.21|418.21|420.34|418.34|420.17|418.17|26
1609716360000|2021-01-03 23:26:00|420.22|418.22|420.19|418.19|420.24|418.24|420.19|418.19|14
1609716370000|2021-01-03 23:26:10|420.2|418.2|420.36|418.36|420.44|418.44|420.2|418.2|29
1609716380000|2021-01-03 23:26:20|420.34|418.34|420.35|418.35|420.36|418.36|420.25|418.25|17
1609716390000|2021-01-03 23:26:30|420.34|418.34|420.73|418.73|420.74|418.74|420.34|418.34|22
1609716400000|2021-01-03 23:26:40|420.79|418.79|421.22|419.22|421.22|419.22|420.73|418.73|19
1609716410000|2021-01-03 23:26:50|421.23|419.23|421.18|419.18|421.33|419.33|421.13|419.13|29
1609716420000|2021-01-03 23:27:00|421.11|419.11|421.03|419.03|421.19|419.19|421.01|419.01|19
1609716430000|2021-01-03 23:27:10|421|419|421.67|419.67|421.67|419.67|421|419|26
1609716440000|2021-01-03 23:27:20|421.69|419.69|421.63|419.63|421.7|419.7|421.5|419.5|27
1609716450000|2021-01-03 23:27:30|421.61|419.61|421.9|419.9|421.99|419.99|421.57|419.57|24
1609716460000|2021-01-03 23:27:40|421.93|419.93|421.91|419.91|421.97|419.97|421.86|419.86|19
1609716470000|2021-01-03 23:27:50|421.92|419.92|421.83|419.83|422.09|420.09|421.78|419.78|21
1609716480000|2021-01-03 23:28:00|421.77|419.77|421.96|419.96|422.09|420.09|421.62|419.62|29
1609716490000|2021-01-03 23:28:10|422.07|420.07|422.12|420.12|422.13|420.13|422.02|420.02|19
1609716500000|2021-01-03 23:28:20|422.23|420.23|422.37|420.37|422.42|420.42|422.23|420.23|25
1609716510000|2021-01-03 23:28:30|422.26|420.26|422.36|420.36|422.37|420.37|422.25|420.25|16
1609716520000|2021-01-03 23:28:40|422.27|420.27|422.32|420.32|422.59|420.59|422.16|420.16|21
1609716530000|2021-01-03 23:28:50|422.45|420.45|422.3|420.3|422.55|420.55|422.25|420.25|30
1609716540000|2021-01-03 23:29:00|422.32|420.32|422.21|420.21|422.41|420.41|422.13|420.13|27
1609716550000|2021-01-03 23:29:10|422.18|420.18|421.56|419.56|422.25|420.25|421.37|419.37|31
1609716560000|2021-01-03 23:29:20|421.54|419.54|421.44|419.44|421.7|419.7|421.39|419.39|34
1609716570000|2021-01-03 23:29:30|421.43|419.43|421.53|419.53|421.53|419.53|421.31|419.31|31
1609716580000|2021-01-03 23:29:40|421.56|419.56|421.58|419.58|421.73|419.73|421.55|419.55|25
1609716590000|2021-01-03 23:29:50|421.59|419.59|421.28|419.28|421.62|419.62|421.06|419.06|27
1609716600000|2021-01-03 23:30:00|421.3|419.3|421.41|419.41|421.41|419.41|421.27|419.27|21
1609716610000|2021-01-03 23:30:10|421.38|419.38|421.57|419.57|421.59|419.59|421.38|419.38|32
1609716620000|2021-01-03 23:30:20|421.53|419.53|421.63|419.63|421.63|419.63|421.53|419.53|27
1609716630000|2021-01-03 23:30:30|421.55|419.55|421.38|419.38|421.61|419.61|421.26|419.26|23
1609716640000|2021-01-03 23:30:40|421.37|419.37|421.7|419.7|421.87|419.87|421.37|419.37|24
1609716650000|2021-01-03 23:30:50|421.57|419.57|422.27|420.27|422.36|420.36|421.32|419.32|27
1609716660000|2021-01-03 23:31:00|422.28|420.28|422.31|420.31|422.39|420.39|422.28|420.28|29
1609716670000|2021-01-03 23:31:10|422.33|420.33|423.23|421.23|423.28|421.28|422.33|420.33|30
1609716680000|2021-01-03 23:31:20|423.18|421.18|423.63|421.63|423.76|421.76|423.09|421.09|20
1609716690000|2021-01-03 23:31:30|423.7|421.7|423.76|421.76|423.88|421.88|423.57|421.57|25
1609716700000|2021-01-03 23:31:40|423.77|421.77|424.36|422.36|424.4|422.4|423.77|421.77|24
1609716710000|2021-01-03 23:31:50|424.34|422.34|424.97|422.97|424.99|422.99|424.34|422.34|22
1609716720000|2021-01-03 23:32:00|424.98|422.98|424.99|422.99|425.11|423.11|424.8|422.8|23
1609716730000|2021-01-03 23:32:10|425.03|423.03|425.35|423.35|425.39|423.39|424.97|422.97|29
1609716740000|2021-01-03 23:32:20|424.84|422.84|425.38|423.38|425.68|423.68|424.84|422.84|28
1609716750000|2021-01-03 23:32:30|425.43|423.43|425.54|423.54|425.68|423.68|425.2|423.2|23
1609716760000|2021-01-03 23:32:40|425.44|423.44|425.4|423.4|425.84|423.84|425.38|423.38|16
1609716770000|2021-01-03 23:32:50|425.59|423.59|425.45|423.45|425.6|423.6|425.4|423.4|18
1609716780000|2021-01-03 23:33:00|425.36|423.36|426.74|424.74|426.8|424.8|425.18|423.18|27
1609716790000|2021-01-03 23:33:10|426.75|424.75|426.6|424.6|426.85|424.85|426.57|424.57|22
1609716800000|2021-01-03 23:33:20|426.67|424.67|426.66|424.66|426.72|424.72|426.59|424.59|29
1609716810000|2021-01-03 23:33:30|426.67|424.67|426.5|424.5|426.76|424.76|426.49|424.49|29
1609716820000|2021-01-03 23:33:40|426.46|424.46|426.01|424.01|426.5|424.5|426.01|424.01|29
1609716830000|2021-01-03 23:33:50|426|424|425.91|423.91|426.13|424.13|425.82|423.82|28
1609716840000|2021-01-03 23:34:00|425.95|423.95|426.71|424.71|426.73|424.73|425.85|423.85|28
1609716850000|2021-01-03 23:34:10|426.72|424.72|427.73|425.73|427.73|425.73|426.72|424.72|29
1609716860000|2021-01-03 23:34:20|427.71|425.71|428.09|426.09|428.09|426.09|427.71|425.71|25
1609716870000|2021-01-03 23:34:30|428.12|426.12|428.43|426.43|428.57|426.57|428.12|426.12|27
1609716880000|2021-01-03 23:34:40|428.5|426.5|427.81|425.81|428.58|426.58|427.71|425.71|25
1609716890000|2021-01-03 23:34:50|427.76|425.76|427.74|425.74|428.13|426.13|427.74|425.74|29
1609716900000|2021-01-03 23:35:00|427.73|425.73|427.23|425.23|427.73|425.73|427.14|425.14|33
1609716910000|2021-01-03 23:35:10|427.26|425.26|427.73|425.73|427.73|425.73|427.2|425.2|35
1609716920000|2021-01-03 23:35:20|427.75|425.75|427.94|425.94|428.03|426.03|427.63|425.63|31
1609716930000|2021-01-03 23:35:30|427.97|425.97|427.68|425.68|428.06|426.06|427.68|425.68|29
1609716940000|2021-01-03 23:35:40|427.67|425.67|427.78|425.78|428.03|426.03|427.57|425.57|31
1609716950000|2021-01-03 23:35:50|427.73|425.73|427.6|425.6|427.85|425.85|427.4|425.4|25
1609716960000|2021-01-03 23:36:00|427.59|425.59|427.9|425.9|427.99|425.99|427.59|425.59|28
1609716970000|2021-01-03 23:36:10|427.89|425.89|428|426|428.02|426.02|427.85|425.85|22
1609716980000|2021-01-03 23:36:20|428.08|426.08|427.85|425.85|428.16|426.16|427.81|425.81|25
1609716990000|2021-01-03 23:36:30|427.86|425.86|427.97|425.97|427.99|425.99|427.74|425.74|25
1609717000000|2021-01-03 23:36:40|427.89|425.89|428.14|426.14|428.24|426.24|427.89|425.89|23
1609717010000|2021-01-03 23:36:50|428.17|426.17|429.46|427.46|429.46|427.46|428.17|426.17|33
1609717020000|2021-01-03 23:37:00|429.44|427.44|429.26|427.26|429.48|427.48|428.98|426.98|29
1609717030000|2021-01-03 23:37:10|429.11|427.11|429.52|427.52|429.52|427.52|429.02|427.02|30
1609717040000|2021-01-03 23:37:20|429.53|427.53|429.75|427.75|429.77|427.77|429.53|427.53|21
1609717050000|2021-01-03 23:37:30|429.76|427.76|429.98|427.98|430.06|428.06|429.63|427.63|23
1609717060000|2021-01-03 23:37:40|430.11|428.11|431.06|429.06|431.16|429.16|430.11|428.11|24
1609717070000|2021-01-03 23:37:50|431.32|429.32|432.28|430.28|432.28|430.28|431.32|429.32|32
1609717080000|2021-01-03 23:38:00|432.27|430.27|432.23|430.23|432.6|430.6|432.1|430.1|20
1609717090000|2021-01-03 23:38:10|432.51|430.51|434.01|432.01|434.01|432.01|432.23|430.23|28
1609717100000|2021-01-03 23:38:20|433.98|431.98|432.49|430.49|433.98|431.98|432.33|430.33|35
1609717110000|2021-01-03 23:38:30|432.44|430.44|434.24|432.24|434.24|432.24|432.44|430.44|32
1609717120000|2021-01-03 23:38:40|434.32|432.32|434.19|432.19|434.32|432.32|433.76|431.76|31
1609717130000|2021-01-03 23:38:50|434.15|432.15|433.83|431.83|434.23|432.23|433.48|431.48|27
1609717140000|2021-01-03 23:39:00|433.69|431.69|432.12|430.12|433.69|431.69|432.07|430.07|33
1609717150000|2021-01-03 23:39:10|432.2|430.2|432.11|430.11|432.38|430.38|431.72|429.72|37
1609717160000|2021-01-03 23:39:20|432.09|430.09|431.73|429.73|432.56|430.56|431.65|429.65|35
1609717170000|2021-01-03 23:39:30|431.74|429.74|430.86|428.86|432.05|430.05|430.78|428.78|38
1609717180000|2021-01-03 23:39:40|430.87|428.87|431.13|429.13|431.42|429.42|430.86|428.86|35
1609717190000|2021-01-03 23:39:50|431.09|429.09|430|428|431.12|429.12|429.91|427.91|35
1609717200000|2021-01-03 23:40:00|430.07|428.07|429.49|427.49|430.07|428.07|429.41|427.41|30
1609717210000|2021-01-03 23:40:10|429.47|427.47|429.72|427.72|429.73|427.73|429.3|427.3|34
1609717220000|2021-01-03 23:40:20|429.61|427.61|430.39|428.39|430.39|428.39|429.61|427.61|34
1609717230000|2021-01-03 23:40:30|430.63|428.63|430.58|428.58|430.69|428.69|430.4|428.4|34
1609717240000|2021-01-03 23:40:40|430.87|428.87|430.87|428.87|430.94|428.94|430.63|428.63|31
1609717250000|2021-01-03 23:40:50|430.69|428.69|431.57|429.57|431.68|429.68|430.69|428.69|27
1609717260000|2021-01-03 23:41:00|431.63|429.63|432.46|430.46|432.55|430.55|431.63|429.63|31
1609717270000|2021-01-03 23:41:10|432.12|430.12|432.99|430.99|433.05|431.05|432.12|430.12|36
1609717280000|2021-01-03 23:41:20|433.01|431.01|433.59|431.59|433.59|431.59|433.01|431.01|22
1609717290000|2021-01-03 23:41:30|433.68|431.68|434.04|432.04|434.07|432.07|433.68|431.68|25
1609717300000|2021-01-03 23:41:40|434.03|432.03|434.54|432.54|434.54|432.54|433.98|431.98|35
1609717310000|2021-01-03 23:41:50|434.49|432.49|434.41|432.41|434.61|432.61|434.32|432.32|30
1609717320000|2021-01-03 23:42:00|434.39|432.39|433.81|431.81|434.55|432.55|433.81|431.81|30
1609717330000|2021-01-03 23:42:10|433.78|431.78|433.06|431.06|433.78|431.78|432.86|430.86|35
1609717340000|2021-01-03 23:42:20|433.12|431.12|433.96|431.96|434.13|432.13|433.12|431.12|35
1609717350000|2021-01-03 23:42:30|434|432|434.53|432.53|434.62|432.62|434|432|31
1609717360000|2021-01-03 23:42:40|434.55|432.55|434.36|432.36|434.77|432.77|434.23|432.23|37
1609717370000|2021-01-03 23:42:50|434.63|432.63|434.19|432.19|434.64|432.64|434.07|432.07|37
1609717380000|2021-01-03 23:43:00|434.05|432.05|432.55|430.55|434.05|432.05|431.96|429.96|37
1609717390000|2021-01-03 23:43:10|432.53|430.53|432.6|430.6|432.81|430.81|432.14|430.14|36
1609717400000|2021-01-03 23:43:20|432.57|430.57|432.64|430.64|432.86|430.86|432.41|430.41|35
1609717410000|2021-01-03 23:43:30|432.7|430.7|431.8|429.8|432.83|430.83|431.72|429.72|35
1609717420000|2021-01-03 23:43:40|431.74|429.74|432.51|430.51|432.75|430.75|431.73|429.73|33
1609717430000|2021-01-03 23:43:50|432.49|430.49|431.95|429.95|432.52|430.52|431.67|429.67|35
1609717440000|2021-01-03 23:44:00|431.96|429.96|432.36|430.36|432.72|430.72|431.96|429.96|32
1609717450000|2021-01-03 23:44:10|432.38|430.38|432.02|430.02|432.38|430.38|431.9|429.9|34
1609717460000|2021-01-03 23:44:20|432.04|430.04|431.77|429.77|432.14|430.14|431.59|429.59|38
1609717470000|2021-01-03 23:44:30|431.95|429.95|431.59|429.59|431.96|429.96|431.45|429.45|28
1609717480000|2021-01-03 23:44:40|431.64|429.64|431.46|429.46|431.74|429.74|431.46|429.46|32
1609717490000|2021-01-03 23:44:50|431.47|429.47|430.99|428.99|431.5|429.5|430.99|428.99|30
1609717500000|2021-01-03 23:45:00|431.04|429.04|430.4|428.4|431.14|429.14|430.35|428.35|37
1609717510000|2021-01-03 23:45:10|430.51|428.51|428.79|426.79|430.52|428.52|428.64|426.64|35
1609717520000|2021-01-03 23:45:20|428.83|426.83|429.04|427.04|429.34|427.34|428.83|426.83|37
1609717530000|2021-01-03 23:45:30|429.03|427.03|429.06|427.06|429.19|427.19|428.6|426.6|35
1609717540000|2021-01-03 23:45:40|429.18|427.18|429.45|427.45|429.81|427.81|428.91|426.91|37
1609717550000|2021-01-03 23:45:50|429.43|427.43|430.63|428.63|430.68|428.68|429.41|427.41|33
1609717560000|2021-01-03 23:46:00|430.64|428.64|431.08|429.08|431.2|429.2|430.48|428.48|36
1609717570000|2021-01-03 23:46:10|431.13|429.13|431.18|429.18|431.61|429.61|430.97|428.97|34
1609717580000|2021-01-03 23:46:20|431.44|429.44|431.83|429.83|432.3|430.3|431.22|429.22|32
1609717590000|2021-01-03 23:46:30|431.86|429.86|432.04|430.04|432.04|430.04|431.54|429.54|35
1609717600000|2021-01-03 23:46:40|431.98|429.98|431.53|429.53|432.08|430.08|431.52|429.52|33
1609717610000|2021-01-03 23:46:50|431.52|429.52|430.4|428.4|431.52|429.52|430.4|428.4|34
1609717620000|2021-01-03 23:47:00|430.3|428.3|429.43|427.43|430.34|428.34|429.34|427.34|36
1609717630000|2021-01-03 23:47:10|429.35|427.35|428.75|426.75|429.35|427.35|428.61|426.61|33
1609717640000|2021-01-03 23:47:20|428.76|426.76|428.66|426.66|429.07|427.07|428.63|426.63|31
1609717650000|2021-01-03 23:47:30|428.83|426.83|427.76|425.76|428.83|426.83|427.55|425.55|36
1609717660000|2021-01-03 23:47:40|427.74|425.74|427.43|425.43|427.86|425.86|427.36|425.36|36
1609717670000|2021-01-03 23:47:50|427.37|425.37|427.43|425.43|427.63|425.63|426.96|424.96|34
1609717680000|2021-01-03 23:48:00|427.47|425.47|428.47|426.47|428.48|426.48|427.37|425.37|38
1609717690000|2021-01-03 23:48:10|428.1|426.1|428.59|426.59|428.95|426.95|427.99|425.99|29
1609717700000|2021-01-03 23:48:20|428.61|426.61|428.98|426.98|429|427|428.49|426.49|35
1609717710000|2021-01-03 23:48:30|428.97|426.97|429.05|427.05|429.46|427.46|428.86|426.86|37
1609717720000|2021-01-03 23:48:40|429.03|427.03|427.85|425.85|429.1|427.1|427.85|425.85|35
1609717730000|2021-01-03 23:48:50|427.9|425.9|427.59|425.59|427.99|425.99|427.59|425.59|29
1609717740000|2021-01-03 23:49:00|427.58|425.58|427.96|425.96|427.96|425.96|427.41|425.41|35
1609717750000|2021-01-03 23:49:10|427.98|425.98|428.05|426.05|428.4|426.4|427.83|425.83|32
1609717760000|2021-01-03 23:49:20|428.04|426.04|427.9|425.9|428.31|426.31|427.9|425.9|32
1609717770000|2021-01-03 23:49:30|427.89|425.89|427.72|425.72|427.94|425.94|427.54|425.54|31
1609717780000|2021-01-03 23:49:40|427.67|425.67|427.77|425.77|427.81|425.81|427.66|425.66|30
1609717790000|2021-01-03 23:49:50|427.79|425.79|427.3|425.3|427.79|425.79|426.96|424.96|30
1609717800000|2021-01-03 23:50:00|427.25|425.25|426.87|424.87|427.34|425.34|426.87|424.87|32
1609717810000|2021-01-03 23:50:10|426.83|424.83|426.87|424.87|426.92|424.92|426.57|424.57|30
1609717820000|2021-01-03 23:50:20|426.84|424.84|426.69|424.69|427.24|425.24|426.61|424.61|38
1609717830000|2021-01-03 23:50:30|426.55|424.55|426.44|424.44|426.73|424.73|426.3|424.3|30
1609717840000|2021-01-03 23:50:40|426.36|424.36|425.42|423.42|426.43|424.43|425.12|423.12|37
1609717850000|2021-01-03 23:50:50|425.47|423.47|425.88|423.88|426.01|424.01|425.33|423.33|34
1609717860000|2021-01-03 23:51:00|425.94|423.94|425.55|423.55|425.95|423.95|425.54|423.54|32
1609717870000|2021-01-03 23:51:10|425.56|423.56|424.93|422.93|425.66|423.66|424.92|422.92|32
1609717880000|2021-01-03 23:51:20|424.92|422.92|425.85|423.85|425.85|423.85|424.92|422.92|37
1609717890000|2021-01-03 23:51:30|425.8|423.8|426.36|424.36|426.53|424.53|425.74|423.74|38
1609717900000|2021-01-03 23:51:40|426.33|424.33|426.56|424.56|426.66|424.66|426.33|424.33|26
1609717910000|2021-01-03 23:51:50|426.57|424.57|426.6|424.6|426.72|424.72|426.27|424.27|25
1609717920000|2021-01-03 23:52:00|426.48|424.48|425.64|423.64|426.6|424.6|425.44|423.44|36
1609717930000|2021-01-03 23:52:10|425.62|423.62|425.06|423.06|425.79|423.79|425.04|423.04|33
1609717940000|2021-01-03 23:52:20|425.03|423.03|424.83|422.83|425.07|423.07|424.36|422.36|32
1609717950000|2021-01-03 23:52:30|424.78|422.78|424.23|422.23|424.88|422.88|424.06|422.06|33
1609717960000|2021-01-03 23:52:40|424.19|422.19|424.18|422.18|424.4|422.4|423.94|421.94|35
1609717970000|2021-01-03 23:52:50|424.2|422.2|423.98|421.98|424.2|422.2|423.95|421.95|32
1609717980000|2021-01-03 23:53:00|423.99|421.99|425.06|423.06|425.18|423.18|423.92|421.92|36
1609717990000|2021-01-03 23:53:10|425.08|423.08|425.51|423.51|425.67|423.67|425.06|423.06|34
1609718000000|2021-01-03 23:53:20|425.62|423.62|425.26|423.26|425.62|423.62|425.24|423.24|25
1609718010000|2021-01-03 23:53:30|425.29|423.29|424.52|422.52|425.29|423.29|424.37|422.37|35
1609718020000|2021-01-03 23:53:40|424.51|422.51|424.58|422.58|424.84|422.84|424.49|422.49|32
1609718030000|2021-01-03 23:53:50|424.75|422.75|424|422|424.9|422.9|424|422|31
1609718040000|2021-01-03 23:54:00|423.98|421.98|423.36|421.36|423.98|421.98|423.19|421.19|35
1609718050000|2021-01-03 23:54:10|423.39|421.39|423.04|421.04|423.39|421.39|423.04|421.04|30
1609718060000|2021-01-03 23:54:20|423.23|421.23|422.71|420.71|423.23|421.23|422.15|420.15|37
1609718070000|2021-01-03 23:54:30|422.84|420.84|421.69|419.69|422.84|420.84|421.32|419.32|35
1609718080000|2021-01-03 23:54:40|421.68|419.68|422.12|420.12|422.22|420.22|421.54|419.54|34
1609718090000|2021-01-03 23:54:50|422.11|420.11|422.11|420.11|422.15|420.15|421.78|419.78|34
1609718100000|2021-01-03 23:55:00|422.09|420.09|422.23|420.23|422.23|420.23|421.78|419.78|34
1609718110000|2021-01-03 23:55:10|422.28|420.28|423.01|421.01|423.01|421.01|422.25|420.25|31
1609718120000|2021-01-03 23:55:20|422.91|420.91|423.66|421.66|423.66|421.66|422.91|420.91|34
1609718130000|2021-01-03 23:55:30|423.64|421.64|424.59|422.59|424.6|422.6|423.51|421.51|31
1609718140000|2021-01-03 23:55:40|424.62|422.62|424.41|422.41|424.8|422.8|424.11|422.11|37
1609718150000|2021-01-03 23:55:50|424.43|422.43|424.3|422.3|424.49|422.49|424.1|422.1|32
1609718160000|2021-01-03 23:56:00|424.29|422.29|424.3|422.3|424.61|422.61|424.02|422.02|37
1609718170000|2021-01-03 23:56:10|424.6|422.6|424.25|422.25|424.6|422.6|424.22|422.22|32
1609718180000|2021-01-03 23:56:20|424.18|422.18|423.89|421.89|424.18|422.18|423.74|421.74|31
1609718190000|2021-01-03 23:56:30|423.85|421.85|423.88|421.88|424.1|422.1|423.68|421.68|38
1609718200000|2021-01-03 23:56:40|423.87|421.87|423.16|421.16|424.19|422.19|423.16|421.16|29
1609718210000|2021-01-03 23:56:50|423.17|421.17|422.95|420.95|423.38|421.38|422.95|420.95|26
1609718220000|2021-01-03 23:57:00|422.94|420.94|422.37|420.37|422.94|420.94|422.09|420.09|31
1609718230000|2021-01-03 23:57:10|422.38|420.38|421.63|419.63|422.41|420.41|421.63|419.63|34
1609718240000|2021-01-03 23:57:20|421.62|419.62|420.01|418.01|421.79|419.79|420.01|418.01|34
1609718250000|2021-01-03 23:57:30|419.99|417.99|421.28|419.28|421.28|419.28|419.8|417.8|35
1609718260000|2021-01-03 23:57:40|421.26|419.26|421.95|419.95|421.95|419.95|421.26|419.26|38
1609718270000|2021-01-03 23:57:50|421.77|419.77|421.1|419.1|421.82|419.82|420.79|418.79|38
1609718280000|2021-01-03 23:58:00|421.37|419.37|422.37|420.37|422.41|420.41|421.26|419.26|34
1609718290000|2021-01-03 23:58:10|422.46|420.46|422.66|420.66|422.8|420.8|422.32|420.32|33
1609718300000|2021-01-03 23:58:20|422.56|420.56|422.84|420.84|422.84|420.84|422.53|420.53|34
1609718310000|2021-01-03 23:58:30|422.74|420.74|423.61|421.61|423.7|421.7|422.72|420.72|37
1609718320000|2021-01-03 23:58:40|423.64|421.64|423.47|421.47|423.82|421.82|423.44|421.44|35
1609718330000|2021-01-03 23:58:50|423.57|421.57|423.8|421.8|423.8|421.8|423.29|421.29|33
1609718340000|2021-01-03 23:59:00|423.81|421.81|424.15|422.15|424.16|422.16|423.76|421.76|35
1609718350000|2021-01-03 23:59:10|424.14|422.14|424.46|422.46|424.51|422.51|424.06|422.06|35
1609718360000|2021-01-03 23:59:20|424.42|422.42|424.64|422.64|424.77|422.77|424.4|422.4|29
1609718370000|2021-01-03 23:59:30|424.62|422.62|424.7|422.7|424.84|422.84|424.48|422.48|32
1609718380000|2021-01-03 23:59:40|424.73|422.73|425.05|423.05|425.05|423.05|424.67|422.67|30
1609718390000|2021-01-03 23:59:50|425.04|423.04|425.27|423.27|425.43|423.43|424.96|422.96|35
1609718400000|2021-01-04 00:00:00|425.3|423.3|425.69|423.69|425.73|423.73|425.29|423.29|36
1609718410000|2021-01-04 00:00:10|425.77|423.77|426.24|424.24|426.29|424.29|425.45|423.45|33
1609718420000|2021-01-04 00:00:20|426.25|424.25|426.22|424.22|426.41|424.41|425.99|423.99|32
1609718430000|2021-01-04 00:00:30|426.17|424.17|426.9|424.9|427|425|426.17|424.17|26
1609718440000|2021-01-04 00:00:40|426.92|424.92|427.25|425.25|427.4|425.4|426.88|424.88|35
1609718450000|2021-01-04 00:00:50|427.27|425.27|427.77|425.77|428.18|426.18|427.27|425.27|37
1609718460000|2021-01-04 00:01:00|427.78|425.78|427.82|425.82|427.91|425.91|427.64|425.64|32
1609718470000|2021-01-04 00:01:10|427.8|425.8|427.48|425.48|427.89|425.89|427.37|425.37|35
1609718480000|2021-01-04 00:01:20|427.47|425.47|425.81|423.81|427.55|425.55|425.81|423.81|36
1609718490000|2021-01-04 00:01:30|425.87|423.87|425.4|423.4|425.87|423.87|425.4|423.4|34
1609718500000|2021-01-04 00:01:40|425.41|423.41|424.85|422.85|425.55|423.55|424.55|422.55|33
1609718510000|2021-01-04 00:01:50|424.86|422.86|425.35|423.35|425.61|423.61|424.84|422.84|36
1609718520000|2021-01-04 00:02:00|425.42|423.42|425.21|423.21|425.66|423.66|424.95|422.95|36
1609718530000|2021-01-04 00:02:10|425.29|423.29|425.5|423.5|425.5|423.5|425.06|423.06|34
1609718540000|2021-01-04 00:02:20|425.47|423.47|425.56|423.56|426.01|424.01|425.39|423.39|37
1609718550000|2021-01-04 00:02:30|425.79|423.79|425.57|423.57|425.79|423.79|424.96|422.96|36
1609718560000|2021-01-04 00:02:40|425.62|423.62|425.25|423.25|425.67|423.67|425.09|423.09|28
1609718570000|2021-01-04 00:02:50|425.26|423.26|425.18|423.18|425.54|423.54|425.18|423.18|33
1609718580000|2021-01-04 00:03:00|425.2|423.2|425.44|423.44|425.48|423.48|425.15|423.15|31
1609718590000|2021-01-04 00:03:10|425.43|423.43|425.07|423.07|425.63|423.63|424.83|422.83|33
1609718600000|2021-01-04 00:03:20|425.14|423.14|425.43|423.43|425.72|423.72|424.91|422.91|30
1609718610000|2021-01-04 00:03:30|425.38|423.38|426.04|424.04|426.04|424.04|425.32|423.32|33
1609718620000|2021-01-04 00:03:40|426.15|424.15|426.51|424.51|426.58|424.58|426.05|424.05|33
1609718630000|2021-01-04 00:03:50|426.46|424.46|425.73|423.73|426.7|424.7|425.73|423.73|33
1609718640000|2021-01-04 00:04:00|425.78|423.78|426.64|424.64|426.64|424.64|425.78|423.78|31
1609718650000|2021-01-04 00:04:10|426.71|424.71|426.92|424.92|426.92|424.92|426.54|424.54|28
1609718660000|2021-01-04 00:04:20|426.89|424.89|427.39|425.39|427.39|425.39|426.84|424.84|26
1609718670000|2021-01-04 00:04:30|427.37|425.37|427.43|425.43|427.49|425.49|427.18|425.18|32
1609718680000|2021-01-04 00:04:40|427.42|425.42|427.75|425.75|427.75|425.75|427.42|425.42|26
1609718690000|2021-01-04 00:04:50|427.76|425.76|427.64|425.64|428.01|426.01|427.41|425.41|33
1609718700000|2021-01-04 00:05:00|427.58|425.58|428.3|426.3|428.55|426.55|427.54|425.54|34
1609718710000|2021-01-04 00:05:10|428.36|426.36|428.51|426.51|428.72|426.72|428.16|426.16|33
1609718720000|2021-01-04 00:05:20|428.53|426.53|428.49|426.49|428.6|426.6|428.36|426.36|37
1609718730000|2021-01-04 00:05:30|428.38|426.38|428.48|426.48|428.59|426.59|428.37|426.37|31
1609718740000|2021-01-04 00:05:40|428.39|426.39|428.55|426.55|428.57|426.57|428.25|426.25|28
1609718750000|2021-01-04 00:05:50|428.58|426.58|428.51|426.51|428.58|426.58|428.34|426.34|29
1609718760000|2021-01-04 00:06:00|428.57|426.57|427.61|425.61|428.57|426.57|427.46|425.46|32
1609718770000|2021-01-04 00:06:10|427.59|425.59|427.35|425.35|427.65|425.65|427.27|425.27|37
1609718780000|2021-01-04 00:06:20|427.29|425.29|427.03|425.03|427.32|425.32|426.94|424.94|29
1609718790000|2021-01-04 00:06:30|427.01|425.01|426.09|424.09|427.06|425.06|426.09|424.09|28
1609718800000|2021-01-04 00:06:40|426.16|424.16|426.14|424.14|426.29|424.29|425.96|423.96|33
1609718810000|2021-01-04 00:06:50|426.17|424.17|425.77|423.77|426.17|424.17|425.59|423.59|32
1609718820000|2021-01-04 00:07:00|425.78|423.78|425.97|423.97|426.03|424.03|425.66|423.66|30
1609718830000|2021-01-04 00:07:10|425.99|423.99|425.74|423.74|426.02|424.02|425.67|423.67|34
1609718840000|2021-01-04 00:07:20|425.79|423.79|427.37|425.37|427.37|425.37|425.79|423.79|23
1609718850000|2021-01-04 00:07:30|427.34|425.34|427.39|425.39|427.42|425.42|427.1|425.1|29
1609718860000|2021-01-04 00:07:40|427.3|425.3|426.74|424.74|427.3|425.3|426.71|424.71|31
1609718870000|2021-01-04 00:07:50|426.75|424.75|426.45|424.45|426.81|424.81|426.4|424.4|23
1609718880000|2021-01-04 00:08:00|426.44|424.44|426.36|424.36|426.71|424.71|426.09|424.09|29
1609718890000|2021-01-04 00:08:10|426.31|424.31|426.31|424.31|426.44|424.44|426.26|424.26|25
1609718900000|2021-01-04 00:08:20|426.38|424.38|426.27|424.27|426.46|424.46|426.13|424.13|24
1609718910000|2021-01-04 00:08:30|426.24|424.24|426.3|424.3|426.31|424.31|426.19|424.19|20
1609718920000|2021-01-04 00:08:40|426.31|424.31|426.4|424.4|426.47|424.47|426.3|424.3|25
1609718930000|2021-01-04 00:08:50|426.43|424.43|426.02|424.02|426.43|424.43|425.73|423.73|35
1609718940000|2021-01-04 00:09:00|426.08|424.08|425.65|423.65|426.16|424.16|425.42|423.42|33
1609718950000|2021-01-04 00:09:10|425.64|423.64|425.54|423.54|425.67|423.67|425.33|423.33|34
1609718960000|2021-01-04 00:09:20|425.52|423.52|425.54|423.54|425.61|423.61|425.36|423.36|31
1609718970000|2021-01-04 00:09:30|425.67|423.67|425.42|423.42|425.67|423.67|425.27|423.27|28
1609718980000|2021-01-04 00:09:40|425.41|423.41|425.79|423.79|425.82|423.82|425.16|423.16|23
1609718990000|2021-01-04 00:09:50|425.84|423.84|425.96|423.96|426.02|424.02|425.78|423.78|25
1609719000000|2021-01-04 00:10:00|425.97|423.97|425.7|423.7|425.99|423.99|425.59|423.59|17
1609719010000|2021-01-04 00:10:10|425.69|423.69|425.37|423.37|425.81|423.81|425.37|423.37|33
1609719020000|2021-01-04 00:10:20|425.41|423.41|425.02|423.02|425.43|423.43|424.89|422.89|34
1609719030000|2021-01-04 00:10:30|425.03|423.03|425.04|423.04|425.05|423.05|424.94|422.94|31
1609719040000|2021-01-04 00:10:40|425.03|423.03|424.53|422.53|425.05|423.05|424.28|422.28|28
1609719050000|2021-01-04 00:10:50|424.62|422.62|423.59|421.59|424.8|422.8|423.29|421.29|34
1609719060000|2021-01-04 00:11:00|423.27|421.27|422.98|420.98|423.29|421.29|422.52|420.52|35
1609719070000|2021-01-04 00:11:10|423.04|421.04|423.21|421.21|423.6|421.6|422.85|420.85|36
1609719080000|2021-01-04 00:11:20|423.13|421.13|424.44|422.44|424.51|422.51|423.1|421.1|33
1609719090000|2021-01-04 00:11:30|424.52|422.52|424.69|422.69|425.11|423.11|424.45|422.45|36
1609719100000|2021-01-04 00:11:40|424.79|422.79|425.48|423.48|425.55|423.55|424.79|422.79|33
1609719110000|2021-01-04 00:11:50|425.49|423.49|425.27|423.27|425.64|423.64|425.07|423.07|35
1609719120000|2021-01-04 00:12:00|425.24|423.24|424.93|422.93|425.25|423.25|424.66|422.66|35
1609719130000|2021-01-04 00:12:10|424.95|422.95|424.19|422.19|424.96|422.96|423.68|421.68|37
1609719140000|2021-01-04 00:12:20|424.21|422.21|424.67|422.67|424.9|422.9|424.09|422.09|38
1609719150000|2021-01-04 00:12:30|424.65|422.65|423.67|421.67|424.68|422.68|423.65|421.65|38
1609719160000|2021-01-04 00:12:40|423.58|421.58|423.34|421.34|423.63|421.63|423.24|421.24|31
1609719170000|2021-01-04 00:12:50|423.33|421.33|423.25|421.25|424.17|422.17|423.24|421.24|33
1609719180000|2021-01-04 00:13:00|423.26|421.26|423.24|421.24|423.48|421.48|423.1|421.1|31
1609719190000|2021-01-04 00:13:10|423.32|421.32|423.14|421.14|423.32|421.32|422.63|420.63|35
1609719200000|2021-01-04 00:13:20|423.18|421.18|422.92|420.92|423.43|421.43|422.92|420.92|32
1609719210000|2021-01-04 00:13:30|422.87|420.87|422.46|420.46|422.91|420.91|422.42|420.42|28
1609719220000|2021-01-04 00:13:40|422.35|420.35|421.59|419.59|422.37|420.37|421.58|419.58|32
1609719230000|2021-01-04 00:13:50|421.54|419.54|421.07|419.07|421.72|419.72|421.07|419.07|30
1609719240000|2021-01-04 00:14:00|421.05|419.05|421.88|419.88|421.88|419.88|420.72|418.72|36
1609719250000|2021-01-04 00:14:10|421.89|419.89|421.66|419.66|422.11|420.11|421.55|419.55|36
1609719260000|2021-01-04 00:14:20|421.63|419.63|421.76|419.76|421.84|419.84|421.6|419.6|36
1609719270000|2021-01-04 00:14:30|421.65|419.65|421.69|419.69|421.82|419.82|421.55|419.55|30
1609719280000|2021-01-04 00:14:40|421.71|419.71|422.01|420.01|422.08|420.08|421.71|419.71|30
1609719290000|2021-01-04 00:14:50|422.03|420.03|422.05|420.05|422.19|420.19|422|420|30
1609719300000|2021-01-04 00:15:00|421.93|419.93|422.68|420.68|422.78|420.78|421.93|419.93|31
1609719310000|2021-01-04 00:15:10|422.74|420.74|422.96|420.96|422.96|420.96|422.71|420.71|27
1609719320000|2021-01-04 00:15:20|423.03|421.03|423.55|421.55|423.55|421.55|423.02|421.02|24
1609719330000|2021-01-04 00:15:30|423.54|421.54|423.62|421.62|423.76|421.76|423.3|421.3|32
1609719340000|2021-01-04 00:15:40|423.64|421.64|423.92|421.92|423.95|421.95|423.64|421.64|29
1609719350000|2021-01-04 00:15:50|423.91|421.91|423.61|421.61|424.02|422.02|423.6|421.6|31
1609719360000|2021-01-04 00:16:00|423.8|421.8|424.24|422.24|424.27|422.27|423.63|421.63|29
1609719370000|2021-01-04 00:16:10|424.26|422.26|424.28|422.28|424.32|422.32|424.05|422.05|31
1609719380000|2021-01-04 00:16:20|424.3|422.3|424.27|422.27|424.3|422.3|423.99|421.99|32
1609719390000|2021-01-04 00:16:30|424.28|422.28|424.03|422.03|424.29|422.29|423.99|421.99|22
1609719400000|2021-01-04 00:16:40|424.04|422.04|423.62|421.62|424.17|422.17|423.61|421.61|28
1609719410000|2021-01-04 00:16:50|423.61|421.61|423.64|421.64|423.84|421.84|423.61|421.61|30
1609719420000|2021-01-04 00:17:00|423.7|421.7|423.59|421.59|423.75|421.75|423.58|421.58|28
1609719430000|2021-01-04 00:17:10|423.66|421.66|423.95|421.95|423.95|421.95|423.6|421.6|30
1609719440000|2021-01-04 00:17:20|423.91|421.91|424.03|422.03|424.05|422.05|423.78|421.78|31
1609719450000|2021-01-04 00:17:30|424.05|422.05|424.08|422.08|424.16|422.16|423.93|421.93|28
1609719460000|2021-01-04 00:17:40|423.95|421.95|424.2|422.2|424.2|422.2|423.93|421.93|21
1609719470000|2021-01-04 00:17:50|424.21|422.21|424.76|422.76|424.87|422.87|424.21|422.21|24
1609719480000|2021-01-04 00:18:00|424.74|422.74|424.69|422.69|424.74|422.74|424.51|422.51|19
1609719490000|2021-01-04 00:18:10|424.71|422.71|425.05|423.05|425.13|423.13|424.71|422.71|22
1609719500000|2021-01-04 00:18:20|425.07|423.07|425.4|423.4|425.4|423.4|425.05|423.05|24
1609719510000|2021-01-04 00:18:30|425.41|423.41|425.72|423.72|425.72|423.72|425.38|423.38|33
1609719520000|2021-01-04 00:18:40|425.73|423.73|426.16|424.16|426.16|424.16|425.66|423.66|29
1609719530000|2021-01-04 00:18:50|426.47|424.47|426.67|424.67|426.71|424.71|426.45|424.45|30
1609719540000|2021-01-04 00:19:00|426.65|424.65|426.16|424.16|426.65|424.65|426.16|424.16|30
1609719550000|2021-01-04 00:19:10|426.2|424.2|426.35|424.35|426.39|424.39|425.99|423.99|33
1609719560000|2021-01-04 00:19:20|426.34|424.34|426.29|424.29|426.35|424.35|426.08|424.08|27
1609719570000|2021-01-04 00:19:30|426.31|424.31|426.45|424.45|426.45|424.45|426.3|424.3|15
1609719580000|2021-01-04 00:19:40|426.43|424.43|426.93|424.93|426.93|424.93|426.23|424.23|29
1609719590000|2021-01-04 00:19:50|426.92|424.92|427.25|425.25|427.31|425.31|426.92|424.92|25
1609719600000|2021-01-04 00:20:00|427.2|425.2|427.33|425.33|427.36|425.36|427.2|425.2|27
1609719610000|2021-01-04 00:20:10|427.32|425.32|426.58|424.58|427.32|425.32|426.52|424.52|29
1609719620000|2021-01-04 00:20:20|426.56|424.56|426.65|424.65|426.69|424.69|426.56|424.56|26
1609719630000|2021-01-04 00:20:30|426.66|424.66|426.89|424.89|426.95|424.95|426.66|424.66|28
1609719640000|2021-01-04 00:20:40|426.92|424.92|426.59|424.59|426.92|424.92|426.53|424.53|33
1609719650000|2021-01-04 00:20:50|426.58|424.58|426.72|424.72|426.72|424.72|426.56|424.56|20
1609719660000|2021-01-04 00:21:00|426.68|424.68|426.31|424.31|426.72|424.72|426.31|424.31|24
1609719670000|2021-01-04 00:21:10|426.32|424.32|426.54|424.54|426.54|424.54|426.21|424.21|30
1609719680000|2021-01-04 00:21:20|426.6|424.6|426.56|424.56|426.69|424.69|426.52|424.52|26
1609719690000|2021-01-04 00:21:30|426.65|424.65|426.22|424.22|426.75|424.75|426.19|424.19|29
1609719700000|2021-01-04 00:21:40|426.24|424.24|425.93|423.93|426.24|424.24|425.76|423.76|33
1609719710000|2021-01-04 00:21:50|425.92|423.92|425.72|423.72|425.98|423.98|425.63|423.63|34
1609719720000|2021-01-04 00:22:00|425.75|423.75|425.94|423.94|425.99|423.99|425.71|423.71|24
1609719730000|2021-01-04 00:22:10|425.83|423.83|425.82|423.82|425.96|423.96|425.71|423.71|23
1609719740000|2021-01-04 00:22:20|425.78|423.78|426.08|424.08|426.17|424.17|425.78|423.78|23
1609719750000|2021-01-04 00:22:30|426.07|424.07|426.3|424.3|426.3|424.3|426.07|424.07|14
1609719760000|2021-01-04 00:22:40|426.29|424.29|426.83|424.83|426.94|424.94|426.29|424.29|20
1609719770000|2021-01-04 00:22:50|426.85|424.85|426.98|424.98|426.98|424.98|426.79|424.79|31
1609719780000|2021-01-04 00:23:00|426.97|424.97|426.95|424.95|427.09|425.09|426.8|424.8|28
1609719790000|2021-01-04 00:23:10|426.94|424.94|427.01|425.01|427.01|425.01|426.86|424.86|21
1609719800000|2021-01-04 00:23:20|427|425|426.82|424.82|427.02|425.02|426.8|424.8|14
1609719810000|2021-01-04 00:23:30|426.81|424.81|427.08|425.08|427.16|425.16|426.81|424.81|27
1609719820000|2021-01-04 00:23:40|427.09|425.09|426.99|424.99|427.09|425.09|426.95|424.95|21
1609719830000|2021-01-04 00:23:50|426.96|424.96|427.02|425.02|427.06|425.06|426.96|424.96|22
1609719840000|2021-01-04 00:24:00|427.1|425.1|426.82|424.82|427.13|425.13|426.82|424.82|32
1609719850000|2021-01-04 00:24:10|426.85|424.85|426.95|424.95|426.95|424.95|426.69|424.69|21
1609719860000|2021-01-04 00:24:20|426.98|424.98|426.76|424.76|426.98|424.98|426.76|424.76|21
1609719870000|2021-01-04 00:24:30|426.8|424.8|426.95|424.95|426.98|424.98|426.76|424.76|29
1609719880000|2021-01-04 00:24:40|427|425|426.79|424.79|427.13|425.13|426.71|424.71|31
1609719890000|2021-01-04 00:24:50|426.78|424.78|427|425|427.05|425.05|426.76|424.76|27
1609719900000|2021-01-04 00:25:00|426.99|424.99|426.42|424.42|427.02|425.02|426.41|424.41|31
1609719910000|2021-01-04 00:25:10|426.41|424.41|426.31|424.31|426.41|424.41|426.3|424.3|26
1609719920000|2021-01-04 00:25:20|426.32|424.32|425.86|423.86|426.35|424.35|425.86|423.86|27
1609719930000|2021-01-04 00:25:30|425.84|423.84|425.76|423.76|425.92|423.92|425.66|423.66|28
1609719940000|2021-01-04 00:25:40|425.75|423.75|425.4|423.4|425.88|423.88|425.4|423.4|29
1609719950000|2021-01-04 00:25:50|425.39|423.39|425.28|423.28|425.4|423.4|425.2|423.2|17
1609719960000|2021-01-04 00:26:00|425.27|423.27|425.12|423.12|425.27|423.27|425.04|423.04|17
1609719970000|2021-01-04 00:26:10|425.11|423.11|425.08|423.08|425.32|423.32|424.99|422.99|30
1609719980000|2021-01-04 00:26:20|425.09|423.09|424.97|422.97|425.09|423.09|424.89|422.89|24
1609719990000|2021-01-04 00:26:30|424.96|422.96|424.42|422.42|424.97|422.97|424.37|422.37|27
1609720000000|2021-01-04 00:26:40|424.41|422.41|424.51|422.51|424.84|422.84|424.38|422.38|34
1609720010000|2021-01-04 00:26:50|424.52|422.52|424.46|422.46|424.57|422.57|424.39|422.39|27
1609720020000|2021-01-04 00:27:00|424.47|422.47|424.3|422.3|424.48|422.48|424.21|422.21|28
1609720030000|2021-01-04 00:27:10|424.28|422.28|423.85|421.85|424.28|422.28|423.84|421.84|27
1609720040000|2021-01-04 00:27:20|423.84|421.84|423.79|421.79|424.04|422.04|423.72|421.72|25
1609720050000|2021-01-04 00:27:30|423.75|421.75|423.66|421.66|423.89|421.89|423.65|421.65|25
1609720060000|2021-01-04 00:27:40|423.61|421.61|423.65|421.65|423.83|421.83|423.61|421.61|24
1609720070000|2021-01-04 00:27:50|423.64|421.64|424.27|422.27|424.35|422.35|423.63|421.63|30
1609720080000|2021-01-04 00:28:00|424.29|422.29|424.64|422.64|424.64|422.64|424.13|422.13|33
1609720090000|2021-01-04 00:28:10|424.72|422.72|424.64|422.64|424.77|422.77|424.47|422.47|29
1609720100000|2021-01-04 00:28:20|424.58|422.58|424.33|422.33|424.76|422.76|424.2|422.2|35
1609720110000|2021-01-04 00:28:30|424.4|422.4|423.75|421.75|424.4|422.4|423.74|421.74|31
1609720120000|2021-01-04 00:28:40|423.74|421.74|424.09|422.09|424.09|422.09|423.69|421.69|29
1609720130000|2021-01-04 00:28:50|424.07|422.07|424.08|422.08|424.13|422.13|423.9|421.9|32
1609720140000|2021-01-04 00:29:00|424.07|422.07|424.25|422.25|424.31|422.31|424.06|422.06|24
1609720150000|2021-01-04 00:29:10|424.32|422.32|423.86|421.86|424.34|422.34|423.86|421.86|26
1609720160000|2021-01-04 00:29:20|423.85|421.85|423.97|421.97|423.97|421.97|423.63|421.63|27
1609720170000|2021-01-04 00:29:30|424.08|422.08|424.02|422.02|424.45|422.45|424.02|422.02|23
1609720180000|2021-01-04 00:29:40|424.03|422.03|423.71|421.71|424.04|422.04|423.61|421.61|27
1609720190000|2021-01-04 00:29:50|423.72|421.72|424|422|424|422|423.54|421.54|23
1609720200000|2021-01-04 00:30:00|424.02|422.02|423.91|421.91|424.11|422.11|423.91|421.91|22
1609720210000|2021-01-04 00:30:10|423.95|421.95|424.07|422.07|424.07|422.07|423.91|421.91|27
1609720220000|2021-01-04 00:30:20|424.08|422.08|423.94|421.94|424.1|422.1|423.8|421.8|32
1609720230000|2021-01-04 00:30:30|423.95|421.95|424.42|422.42|424.42|422.42|423.95|421.95|15
1609720240000|2021-01-04 00:30:40|424.45|422.45|424.51|422.51|424.59|422.59|424.27|422.27|27
1609720250000|2021-01-04 00:30:50|424.52|422.52|424.44|422.44|424.6|422.6|424.39|422.39|29
1609720260000|2021-01-04 00:31:00|424.32|422.32|424.19|422.19|424.32|422.32|424.15|422.15|26
1609720270000|2021-01-04 00:31:10|424.18|422.18|423.84|421.84|424.18|422.18|423.71|421.71|26
1609720280000|2021-01-04 00:31:20|423.78|421.78|423.42|421.42|423.84|421.84|423.4|421.4|28
1609720290000|2021-01-04 00:31:30|423.41|421.41|423.08|421.08|423.41|421.41|422.89|420.89|26
1609720300000|2021-01-04 00:31:40|423.05|421.05|422.32|420.32|423.08|421.08|422.32|420.32|25
1609720310000|2021-01-04 00:31:50|422.4|420.4|421.69|419.69|422.4|420.4|421.68|419.68|23
1609720320000|2021-01-04 00:32:00|421.67|419.67|420.96|418.96|421.8|419.8|420.73|418.73|29
1609720330000|2021-01-04 00:32:10|420.98|418.98|420.86|418.86|421.11|419.11|420.86|418.86|29
1609720340000|2021-01-04 00:32:20|420.88|418.88|421.87|419.87|421.89|419.89|420.88|418.88|33
1609720350000|2021-01-04 00:32:30|421.89|419.89|422.08|420.08|422.08|420.08|421.5|419.5|31
1609720360000|2021-01-04 00:32:40|422|420|421.25|419.25|422.13|420.13|421.17|419.17|37
1609720370000|2021-01-04 00:32:50|421.15|419.15|419.74|417.74|421.29|419.29|419.74|417.74|34
1609720380000|2021-01-04 00:33:00|419.92|417.92|418.93|416.93|420.03|418.03|418.93|416.93|31
1609720390000|2021-01-04 00:33:10|418.81|416.81|418.89|416.89|419.43|417.43|418.81|416.81|35
1609720400000|2021-01-04 00:33:20|418.87|416.87|417.17|415.17|419.07|417.07|417.17|415.17|37
1609720410000|2021-01-04 00:33:30|417.16|415.16|417.1|415.1|417.2|415.2|416.98|414.98|24
1609720420000|2021-01-04 00:33:40|417.14|415.14|419.07|417.07|419.07|417.07|417.14|415.14|36
1609720430000|2021-01-04 00:33:50|418.97|416.97|418.54|416.54|419.16|417.16|418.48|416.48|35
1609720440000|2021-01-04 00:34:00|418.75|416.75|418.73|416.73|418.85|416.85|417.93|415.93|40
1609720450000|2021-01-04 00:34:10|418.68|416.68|418.71|416.71|418.8|416.8|418.43|416.43|31
1609720460000|2021-01-04 00:34:20|418.68|416.68|418.53|416.53|418.77|416.77|417.96|415.96|36
1609720470000|2021-01-04 00:34:30|418.57|416.57|418.76|416.76|419.31|417.31|418.55|416.55|35
1609720480000|2021-01-04 00:34:40|418.89|416.89|418.21|416.21|418.97|416.97|418.15|416.15|34
1609720490000|2021-01-04 00:34:50|418.19|416.19|418.23|416.23|418.72|416.72|418.19|416.19|28
1609720500000|2021-01-04 00:35:00|418.2|416.2|417.48|415.48|418.22|416.22|417.46|415.46|32
1609720510000|2021-01-04 00:35:10|417.35|415.35|417.5|415.5|417.77|415.77|417.2|415.2|32
1609720520000|2021-01-04 00:35:20|417.49|415.49|416.8|414.8|417.63|415.63|416.8|414.8|30
1609720530000|2021-01-04 00:35:30|416.88|414.88|416.61|414.61|416.88|414.88|416.37|414.37|35
1609720540000|2021-01-04 00:35:40|416.63|414.63|416.59|414.59|416.94|414.94|416.53|414.53|36
1609720550000|2021-01-04 00:35:50|416.58|414.58|418.13|416.13|418.13|416.13|416.56|414.56|34
1609720560000|2021-01-04 00:36:00|418.08|416.08|418.33|416.33|418.33|416.33|417.82|415.82|33
1609720570000|2021-01-04 00:36:10|418.32|416.32|418.5|416.5|418.5|416.5|418.15|416.15|36
1609720580000|2021-01-04 00:36:20|418.55|416.55|418.94|416.94|418.94|416.94|418.42|416.42|30
1609720590000|2021-01-04 00:36:30|418.92|416.92|418.42|416.42|418.93|416.93|418.29|416.29|26
1609720600000|2021-01-04 00:36:40|418.53|416.53|418.2|416.2|418.83|416.83|418.17|416.17|34
1609720610000|2021-01-04 00:36:50|418.18|416.18|418.63|416.63|418.84|416.84|418.18|416.18|34
1609720620000|2021-01-04 00:37:00|418.52|416.52|418.82|416.82|418.87|416.87|418.34|416.34|35
1609720630000|2021-01-04 00:37:10|418.83|416.83|419.18|417.18|419.32|417.32|418.82|416.82|34
1609720640000|2021-01-04 00:37:20|419.31|417.31|418.74|416.74|419.31|417.31|418.7|416.7|27
1609720650000|2021-01-04 00:37:30|418.75|416.75|419.2|417.2|419.25|417.25|418.73|416.73|23
1609720660000|2021-01-04 00:37:40|419.21|417.21|419.5|417.5|419.5|417.5|419.18|417.18|31
1609720670000|2021-01-04 00:37:50|419.51|417.51|418.68|416.68|419.55|417.55|418.68|416.68|30
1609720680000|2021-01-04 00:38:00|418.71|416.71|418.87|416.87|419.12|417.12|418.7|416.7|35
1609720690000|2021-01-04 00:38:10|418.88|416.88|418.49|416.49|418.98|416.98|418.45|416.45|29
1609720700000|2021-01-04 00:38:20|418.5|416.5|418.38|416.38|418.56|416.56|418.3|416.3|31
1609720710000|2021-01-04 00:38:30|418.32|416.32|418.21|416.21|418.32|416.32|417.81|415.81|36
1609720720000|2021-01-04 00:38:40|418.22|416.22|417.65|415.65|418.26|416.26|417.49|415.49|33
1609720730000|2021-01-04 00:38:50|417.64|415.64|417.66|415.66|417.95|415.95|417.38|415.38|34
1609720740000|2021-01-04 00:39:00|417.65|415.65|417.56|415.56|417.8|415.8|417.48|415.48|27
1609720750000|2021-01-04 00:39:10|417.61|415.61|417.89|415.89|417.96|415.96|417.49|415.49|33
1609720760000|2021-01-04 00:39:20|417.95|415.95|418.16|416.16|418.27|416.27|417.94|415.94|28
1609720770000|2021-01-04 00:39:30|418.17|416.17|418.55|416.55|418.63|416.63|418.13|416.13|23
1609720780000|2021-01-04 00:39:40|418.5|416.5|418.45|416.45|418.61|416.61|418.45|416.45|30
1609720790000|2021-01-04 00:39:50|418.47|416.47|418.7|416.7|418.7|416.7|418.4|416.4|27
1609720800000|2021-01-04 00:40:00|418.72|416.72|418.41|416.41|418.77|416.77|418.41|416.41|28
1609720810000|2021-01-04 00:40:10|418.5|416.5|418.8|416.8|418.8|416.8|418.4|416.4|24
1609720820000|2021-01-04 00:40:20|418.87|416.87|419.05|417.05|419.05|417.05|418.82|416.82|27
1609720830000|2021-01-04 00:40:30|419.06|417.06|418.77|416.77|419.14|417.14|418.77|416.77|30
1609720840000|2021-01-04 00:40:40|418.74|416.74|419.05|417.05|419.05|417.05|418.68|416.68|25
1609720850000|2021-01-04 00:40:50|419.06|417.06|418.77|416.77|419.18|417.18|418.77|416.77|31
1609720860000|2021-01-04 00:41:00|418.71|416.71|418.93|416.93|418.93|416.93|418.55|416.55|35
1609720870000|2021-01-04 00:41:10|418.97|416.97|419.09|417.09|419.13|417.13|418.93|416.93|30
1609720880000|2021-01-04 00:41:20|419.1|417.1|419.14|417.14|419.15|417.15|419.03|417.03|27
1609720890000|2021-01-04 00:41:30|419.15|417.15|418.75|416.75|419.15|417.15|418.68|416.68|26
1609720900000|2021-01-04 00:41:40|418.77|416.77|418.55|416.55|418.77|416.77|418.51|416.51|31
1609720910000|2021-01-04 00:41:50|418.58|416.58|418.7|416.7|418.88|416.88|418.58|416.58|33
1609720920000|2021-01-04 00:42:00|418.75|416.75|418.72|416.72|418.76|416.76|418.67|416.67|21
1609720930000|2021-01-04 00:42:10|418.69|416.69|418.74|416.74|418.92|416.92|418.69|416.69|24
1609720940000|2021-01-04 00:42:20|418.68|416.68|418.37|416.37|418.71|416.71|418.29|416.29|31
1609720950000|2021-01-04 00:42:30|418.34|416.34|418.64|416.64|418.64|416.64|418.31|416.31|32
1609720960000|2021-01-04 00:42:40|418.71|416.71|419.34|417.34|419.36|417.36|418.71|416.71|28
1609720970000|2021-01-04 00:42:50|419.27|417.27|419.4|417.4|419.49|417.49|419.22|417.22|31
1609720980000|2021-01-04 00:43:00|419.41|417.41|419.9|417.9|419.93|417.93|419.37|417.37|27
1609720990000|2021-01-04 00:43:10|419.95|417.95|420.54|418.54|420.54|418.54|419.95|417.95|18
1609721000000|2021-01-04 00:43:20|420.55|418.55|420.47|418.47|420.64|418.64|419.98|417.98|25
1609721010000|2021-01-04 00:43:30|420.48|418.48|420.47|418.47|420.5|418.5|420.42|418.42|17
1609721020000|2021-01-04 00:43:40|420.48|418.48|420.2|418.2|420.64|418.64|420.09|418.09|28
1609721030000|2021-01-04 00:43:50|420.18|418.18|419.9|417.9|420.3|418.3|419.82|417.82|30
1609721040000|2021-01-04 00:44:00|419.89|417.89|420.01|418.01|420.06|418.06|419.87|417.87|28
1609721050000|2021-01-04 00:44:10|420.02|418.02|419.85|417.85|420.02|418.02|419.85|417.85|19
1609721060000|2021-01-04 00:44:20|419.86|417.86|418.92|416.92|419.86|417.86|418.91|416.91|24
1609721070000|2021-01-04 00:44:30|418.91|416.91|419.18|417.18|419.4|417.4|418.91|416.91|34
1609721080000|2021-01-04 00:44:40|419.2|417.2|418.77|416.77|419.2|417.2|418.42|416.42|27
1609721090000|2021-01-04 00:44:50|418.87|416.87|418.73|416.73|418.89|416.89|418.49|416.49|30
1609721100000|2021-01-04 00:45:00|418.76|416.76|419.41|417.41|419.47|417.47|418.74|416.74|30
1609721110000|2021-01-04 00:45:10|419.4|417.4|419.27|417.27|419.48|417.48|419.24|417.24|27
1609721120000|2021-01-04 00:45:20|419.22|417.22|418.88|416.88|419.27|417.27|418.79|416.79|28
1609721130000|2021-01-04 00:45:30|418.87|416.87|418.91|416.91|418.91|416.91|418.82|416.82|19
1609721140000|2021-01-04 00:45:40|418.92|416.92|419.13|417.13|419.13|417.13|418.88|416.88|15
1609721150000|2021-01-04 00:45:50|419.08|417.08|419.15|417.15|419.35|417.35|419|417|21
1609721160000|2021-01-04 00:46:00|419.13|417.13|419.62|417.62|419.66|417.66|419.13|417.13|20
1609721170000|2021-01-04 00:46:10|419.6|417.6|419.58|417.58|419.64|417.64|419.54|417.54|20
1609721180000|2021-01-04 00:46:20|419.61|417.61|419.71|417.71|419.78|417.78|419.34|417.34|19
1609721190000|2021-01-04 00:46:30|419.72|417.72|419.78|417.78|419.78|417.78|419.39|417.39|25
1609721200000|2021-01-04 00:46:40|419.79|417.79|419.96|417.96|420.03|418.03|419.79|417.79|16
1609721210000|2021-01-04 00:46:50|419.99|417.99|420.21|418.21|420.23|418.23|419.95|417.95|27
1609721220000|2021-01-04 00:47:00|420.2|418.2|420.18|418.18|420.2|418.2|420.09|418.09|29
1609721230000|2021-01-04 00:47:10|420.19|418.19|420.13|418.13|420.22|418.22|420.09|418.09|25
1609721240000|2021-01-04 00:47:20|420.15|418.15|419.59|417.59|420.16|418.16|419.49|417.49|30
1609721250000|2021-01-04 00:47:30|419.52|417.52|419.44|417.44|419.58|417.58|419.43|417.43|21
1609721260000|2021-01-04 00:47:40|419.45|417.45|419.71|417.71|419.77|417.77|419.45|417.45|28
1609721270000|2021-01-04 00:47:50|419.68|417.68|419.34|417.34|419.71|417.71|419.32|417.32|27
1609721280000|2021-01-04 00:48:00|419.32|417.32|419.45|417.45|419.48|417.48|419.28|417.28|24
1609721290000|2021-01-04 00:48:10|419.46|417.46|419|417|419.59|417.59|419|417|24
1609721300000|2021-01-04 00:48:20|418.98|416.98|418.98|416.98|419.04|417.04|418.93|416.93|24
1609721310000|2021-01-04 00:48:30|419|417|419.17|417.17|419.29|417.29|419|417|21
1609721320000|2021-01-04 00:48:40|419.14|417.14|419.19|417.19|419.23|417.23|418.98|416.98|24
1609721330000|2021-01-04 00:48:50|419.21|417.21|419.48|417.48|419.53|417.53|419.21|417.21|20
1609721340000|2021-01-04 00:49:00|419.46|417.46|419.91|417.91|419.91|417.91|419.44|417.44|23
1609721350000|2021-01-04 00:49:10|419.9|417.9|420.29|418.29|420.29|418.29|419.9|417.9|30
1609721360000|2021-01-04 00:49:20|420.27|418.27|420.21|418.21|420.27|418.27|420.13|418.13|20
1609721370000|2021-01-04 00:49:30|420.22|418.22|420.34|418.34|420.45|418.45|420.22|418.22|21
1609721380000|2021-01-04 00:49:40|420.33|418.33|420.73|418.73|420.73|418.73|420.33|418.33|20
1609721390000|2021-01-04 00:49:50|420.74|418.74|420.73|418.73|420.74|418.74|420.6|418.6|18
1609721400000|2021-01-04 00:50:00|420.74|418.74|420.76|418.76|420.86|418.86|420.73|418.73|20
1609721410000|2021-01-04 00:50:10|420.75|418.75|420.87|418.87|420.87|418.87|420.73|418.73|13
1609721420000|2021-01-04 00:50:20|420.88|418.88|421.55|419.55|421.55|419.55|420.88|418.88|23
1609721430000|2021-01-04 00:50:30|421.56|419.56|421.57|419.57|421.79|419.79|421.5|419.5|30
1609721440000|2021-01-04 00:50:40|421.63|419.63|421.19|419.19|421.63|419.63|421.19|419.19|31
1609721450000|2021-01-04 00:50:50|421.18|419.18|421.23|419.23|421.37|419.37|421.18|419.18|20
1609721460000|2021-01-04 00:51:00|421.21|419.21|420.75|418.75|421.26|419.26|420.73|418.73|25
1609721470000|2021-01-04 00:51:10|420.62|418.62|420.51|418.51|420.62|418.62|420.47|418.47|24
1609721480000|2021-01-04 00:51:20|420.48|418.48|420.82|418.82|420.82|418.82|420.48|418.48|23
1609721490000|2021-01-04 00:51:30|420.83|418.83|421.25|419.25|421.3|419.3|420.83|418.83|20
1609721500000|2021-01-04 00:51:40|421.27|419.27|421.57|419.57|421.58|419.58|421.24|419.24|21
1609721510000|2021-01-04 00:51:50|421.59|419.59|421.53|419.53|421.66|419.66|421.46|419.46|30
1609721520000|2021-01-04 00:52:00|421.54|419.54|421.31|419.31|421.56|419.56|421.27|419.27|28
1609721530000|2021-01-04 00:52:10|421.29|419.29|421.35|419.35|421.37|419.37|421.24|419.24|28
1609721540000|2021-01-04 00:52:20|421.32|419.32|421.46|419.46|421.57|419.57|421.31|419.31|23
1609721550000|2021-01-04 00:52:30|421.44|419.44|421.31|419.31|421.45|419.45|421.31|419.31|24
1609721560000|2021-01-04 00:52:40|421.36|419.36|421.1|419.1|421.39|419.39|421.07|419.07|17
1609721570000|2021-01-04 00:52:50|421.08|419.08|421.37|419.37|421.38|419.38|421.05|419.05|24
1609721580000|2021-01-04 00:53:00|421.39|419.39|421.66|419.66|421.83|419.83|421.39|419.39|27
1609721590000|2021-01-04 00:53:10|421.72|419.72|421.45|419.45|421.72|419.72|421.43|419.43|28
1609721600000|2021-01-04 00:53:20|421.44|419.44|421.91|419.91|421.91|419.91|421.35|419.35|24
1609721610000|2021-01-04 00:53:30|421.98|419.98|422.16|420.16|422.28|420.28|421.98|419.98|29
1609721620000|2021-01-04 00:53:40|422.17|420.17|422.13|420.13|422.24|420.24|422.07|420.07|22
1609721630000|2021-01-04 00:53:50|422.12|420.12|422.44|420.44|422.48|420.48|422.1|420.1|27
1609721640000|2021-01-04 00:54:00|422.41|420.41|422.48|420.48|422.49|420.49|422.28|420.28|30
1609721650000|2021-01-04 00:54:10|422.42|420.42|422.77|420.77|422.85|420.85|422.38|420.38|23
1609721660000|2021-01-04 00:54:20|422.76|420.76|422.85|420.85|422.87|420.87|422.57|420.57|31
1609721670000|2021-01-04 00:54:30|422.84|420.84|422.98|420.98|422.98|420.98|422.69|420.69|20
1609721680000|2021-01-04 00:54:40|423.01|421.01|423.1|421.1|423.24|421.24|423.01|421.01|22
1609721690000|2021-01-04 00:54:50|423.05|421.05|422.91|420.91|423.17|421.17|422.9|420.9|26
1609721700000|2021-01-04 00:55:00|422.94|420.94|423.08|421.08|423.12|421.12|422.94|420.94|26
1609721710000|2021-01-04 00:55:10|423.07|421.07|422.89|420.89|423.1|421.1|422.88|420.88|24
1609721720000|2021-01-04 00:55:20|422.88|420.88|422.42|420.42|422.88|420.88|422.42|420.42|25
1609721730000|2021-01-04 00:55:30|422.41|420.41|422.66|420.66|422.73|420.73|422.32|420.32|25
1609721740000|2021-01-04 00:55:40|422.67|420.67|422.74|420.74|422.75|420.75|422.42|420.42|32
1609721750000|2021-01-04 00:55:50|422.69|420.69|423.37|421.37|423.51|421.51|422.69|420.69|35
1609721760000|2021-01-04 00:56:00|423.39|421.39|423.48|421.48|423.57|421.57|423.31|421.31|31
1609721770000|2021-01-04 00:56:10|423.53|421.53|423.76|421.76|423.77|421.77|423.48|421.48|29
1609721780000|2021-01-04 00:56:20|423.77|421.77|423.92|421.92|424|422|423.74|421.74|29
1609721790000|2021-01-04 00:56:30|424.01|422.01|423.81|421.81|424.01|422.01|423.72|421.72|27
1609721800000|2021-01-04 00:56:40|423.86|421.86|423.95|421.95|424.09|422.09|423.73|421.73|26
1609721810000|2021-01-04 00:56:50|423.96|421.96|423.86|421.86|423.98|421.98|423.77|421.77|26
1609721820000|2021-01-04 00:57:00|423.85|421.85|422.98|420.98|423.85|421.85|422.97|420.97|38
1609721830000|2021-01-04 00:57:10|423.01|421.01|422.93|420.93|423.51|421.51|422.93|420.93|35
1609721840000|2021-01-04 00:57:20|422.94|420.94|422.99|420.99|423.31|421.31|422.76|420.76|29
1609721850000|2021-01-04 00:57:30|422.98|420.98|422.99|420.99|423.01|421.01|422.81|420.81|33
1609721860000|2021-01-04 00:57:40|422.96|420.96|422.62|420.62|422.96|420.96|422.47|420.47|29
1609721870000|2021-01-04 00:57:50|422.64|420.64|422.99|420.99|423|421|422.57|420.57|34
1609721880000|2021-01-04 00:58:00|423.02|421.02|422.56|420.56|423.07|421.07|422.55|420.55|31
1609721890000|2021-01-04 00:58:10|422.55|420.55|422.54|420.54|422.59|420.59|422.54|420.54|21
1609721900000|2021-01-04 00:58:20|422.55|420.55|422.82|420.82|423.05|421.05|422.55|420.55|33
1609721910000|2021-01-04 00:58:30|422.85|420.85|422.91|420.91|423|421|422.82|420.82|26
1609721920000|2021-01-04 00:58:40|422.92|420.92|423.33|421.33|423.35|421.35|422.87|420.87|30
1609721930000|2021-01-04 00:58:50|423.36|421.36|423.4|421.4|423.41|421.41|423.27|421.27|27
1609721940000|2021-01-04 00:59:00|423.37|421.37|423.2|421.2|423.39|421.39|423.18|421.18|21
1609721950000|2021-01-04 00:59:10|423.21|421.21|423.23|421.23|423.23|421.23|423.21|421.21|9
1609721960000|2021-01-04 00:59:20|423.24|421.24|423.44|421.44|423.51|421.51|423.23|421.23|23
1609721970000|2021-01-04 00:59:30|423.5|421.5|423.35|421.35|423.54|421.54|423.34|421.34|20
1609721980000|2021-01-04 00:59:40|423.36|421.36|423.17|421.17|423.49|421.49|423.17|421.17|17
1609721990000|2021-01-04 00:59:50|423.11|421.11|423.08|421.08|423.12|421.12|422.97|420.97|22
1609722000000|2021-01-04 01:00:00|423.12|421.12|422.89|420.89|423.12|421.12|422.87|420.87|23
1609722010000|2021-01-04 01:00:10|422.9|420.9|423|421|423.02|421.02|422.71|420.71|28
1609722020000|2021-01-04 01:00:20|423.06|421.06|422.91|420.91|423.12|421.12|422.91|420.91|28
1609722030000|2021-01-04 01:00:30|422.9|420.9|422.7|420.7|423.03|421.03|422.69|420.69|36
1609722040000|2021-01-04 01:00:40|422.72|420.72|422.69|420.69|422.73|420.73|422.66|420.66|17
1609722050000|2021-01-04 01:00:50|422.7|420.7|422.87|420.87|422.87|420.87|422.7|420.7|28
1609722060000|2021-01-04 01:01:00|422.86|420.86|422.86|420.86|422.86|420.86|422.78|420.78|24
1609722070000|2021-01-04 01:01:10|422.85|420.85|423.23|421.23|423.35|421.35|422.84|420.84|31
1609722080000|2021-01-04 01:01:20|423.25|421.25|423.26|421.26|423.31|421.31|423.11|421.11|29
1609722090000|2021-01-04 01:01:30|423.27|421.27|423.27|421.27|423.44|421.44|423.21|421.21|28
1609722100000|2021-01-04 01:01:40|423.26|421.26|423.28|421.28|423.45|421.45|423.25|421.25|33
1609722110000|2021-01-04 01:01:50|423.29|421.29|423.36|421.36|423.36|421.36|423.1|421.1|19
1609722120000|2021-01-04 01:02:00|423.37|421.37|423.36|421.36|423.39|421.39|423.29|421.29|20
1609722130000|2021-01-04 01:02:10|423.35|421.35|423.01|421.01|423.41|421.41|422.91|420.91|24
1609722140000|2021-01-04 01:02:20|423|421|422.9|420.9|423.18|421.18|422.9|420.9|27
1609722150000|2021-01-04 01:02:30|422.88|420.88|422.82|420.82|422.91|420.91|422.75|420.75|22
1609722160000|2021-01-04 01:02:40|422.81|420.81|422.87|420.87|422.87|420.87|422.75|420.75|26
1609722170000|2021-01-04 01:02:50|422.86|420.86|422.44|420.44|422.9|420.9|422.43|420.43|23
1609722180000|2021-01-04 01:03:00|422.4|420.4|422.43|420.43|422.54|420.54|422.18|420.18|30
1609722190000|2021-01-04 01:03:10|422.4|420.4|421.99|419.99|422.4|420.4|421.99|419.99|27
1609722200000|2021-01-04 01:03:20|422|420|421.75|419.75|422|420|421.74|419.74|12
1609722210000|2021-01-04 01:03:30|421.74|419.74|421.83|419.83|422.1|420.1|421.74|419.74|26
1609722220000|2021-01-04 01:03:40|421.8|419.8|421.84|419.84|421.9|419.9|421.78|419.78|22
1609722230000|2021-01-04 01:03:50|421.85|419.85|421.68|419.68|421.9|419.9|421.63|419.63|23
1609722240000|2021-01-04 01:04:00|421.7|419.7|421.56|419.56|421.7|419.7|421.52|419.52|18
1609722250000|2021-01-04 01:04:10|421.53|419.53|421.14|419.14|421.54|419.54|421.11|419.11|23
1609722260000|2021-01-04 01:04:20|421.13|419.13|421.5|419.5|421.5|419.5|421.13|419.13|26
1609722270000|2021-01-04 01:04:30|421.36|419.36|421.1|419.1|421.42|419.42|421.1|419.1|34
1609722280000|2021-01-04 01:04:40|421.13|419.13|421.58|419.58|421.58|419.58|421.02|419.02|25
1609722290000|2021-01-04 01:04:50|421.57|419.57|421.35|419.35|421.6|419.6|421.32|419.32|27
1609722300000|2021-01-04 01:05:00|421.37|419.37|421.06|419.06|421.37|419.37|421.06|419.06|33
1609722310000|2021-01-04 01:05:10|421.05|419.05|421.33|419.33|421.42|419.42|421.05|419.05|22
1609722320000|2021-01-04 01:05:20|421.44|419.44|421.58|419.58|421.67|419.67|421.41|419.41|31
1609722330000|2021-01-04 01:05:30|421.6|419.6|421.85|419.85|421.85|419.85|421.56|419.56|19
1609722340000|2021-01-04 01:05:40|421.84|419.84|422.45|420.45|422.48|420.48|421.76|419.76|29
1609722350000|2021-01-04 01:05:50|422.42|420.42|422.95|420.95|422.95|420.95|422.42|420.42|24
1609722360000|2021-01-04 01:06:00|422.96|420.96|423.24|421.24|423.4|421.4|422.95|420.95|22
1609722370000|2021-01-04 01:06:10|423.27|421.27|423.15|421.15|423.35|421.35|423.08|421.08|33
1609722380000|2021-01-04 01:06:20|423.23|421.23|423.76|421.76|423.77|421.77|423.22|421.22|28
1609722390000|2021-01-04 01:06:30|423.88|421.88|423.76|421.76|423.88|421.88|423.75|421.75|22
1609722400000|2021-01-04 01:06:40|423.77|421.77|423.82|421.82|423.84|421.84|423.75|421.75|28
1609722410000|2021-01-04 01:06:50|423.81|421.81|424.38|422.38|424.64|422.64|423.79|421.79|31
1609722420000|2021-01-04 01:07:00|424.41|422.41|424.33|422.33|424.57|422.57|424.25|422.25|33
1609722430000|2021-01-04 01:07:10|424.45|422.45|424.26|422.26|424.68|422.68|424.18|422.18|33
1609722440000|2021-01-04 01:07:20|424.27|422.27|424.55|422.55|424.57|422.57|424.27|422.27|27
1609722450000|2021-01-04 01:07:30|424.48|422.48|425.08|423.08|425.08|423.08|424.41|422.41|34
1609722460000|2021-01-04 01:07:40|424.99|422.99|425.11|423.11|425.13|423.13|424.99|422.99|16
1609722470000|2021-01-04 01:07:50|425.13|423.13|425|423|425.13|423.13|424.89|422.89|33
1609722480000|2021-01-04 01:08:00|425.05|423.05|425.29|423.29|425.31|423.31|425|423|24
1609722490000|2021-01-04 01:08:10|425.46|423.46|425.39|423.39|425.46|423.46|425.23|423.23|24
1609722500000|2021-01-04 01:08:20|425.33|423.33|424.94|422.94|425.35|423.35|424.94|422.94|28
1609722510000|2021-01-04 01:08:30|424.92|422.92|424.38|422.38|424.92|422.92|424.31|422.31|27
1609722520000|2021-01-04 01:08:40|424.36|422.36|424.53|422.53|424.57|422.57|424.35|422.35|32
1609722530000|2021-01-04 01:08:50|424.54|422.54|425.44|423.44|425.48|423.48|424.52|422.52|35
1609722540000|2021-01-04 01:09:00|425.43|423.43|425.75|423.75|425.75|423.75|425.31|423.31|18
1609722550000|2021-01-04 01:09:10|425.76|423.76|425.94|423.94|425.94|423.94|425.76|423.76|15
1609722560000|2021-01-04 01:09:20|425.93|423.93|425.94|423.94|425.95|423.95|425.82|423.82|19
1609722570000|2021-01-04 01:09:30|425.95|423.95|426.42|424.42|426.43|424.43|425.93|423.93|23
1609722580000|2021-01-04 01:09:40|426.41|424.41|426.5|424.5|426.5|424.5|426.38|424.38|23
1609722590000|2021-01-04 01:09:50|426.45|424.45|426.46|424.46|426.54|424.54|426.45|424.45|23
1609722600000|2021-01-04 01:10:00|426.45|424.45|426.76|424.76|426.76|424.76|426.44|424.44|20
1609722610000|2021-01-04 01:10:10|426.73|424.73|426.31|424.31|426.74|424.74|426.3|424.3|26
1609722620000|2021-01-04 01:10:20|426.3|424.3|425.78|423.78|426.33|424.33|425.78|423.78|23
1609722630000|2021-01-04 01:10:30|425.74|423.74|425.29|423.29|425.77|423.77|425.28|423.28|28
1609722640000|2021-01-04 01:10:40|425.25|423.25|424.98|422.98|425.25|423.25|424.83|422.83|26
1609722650000|2021-01-04 01:10:50|424.96|422.96|424.77|422.77|425.02|423.02|424.74|422.74|22
1609722660000|2021-01-04 01:11:00|424.76|422.76|424.34|422.34|424.76|422.76|424.34|422.34|20
1609722670000|2021-01-04 01:11:10|424.3|422.3|424.69|422.69|424.69|422.69|423.95|421.95|34
1609722680000|2021-01-04 01:11:20|424.65|422.65|424.44|422.44|424.73|422.73|424.44|422.44|24
1609722690000|2021-01-04 01:11:30|424.45|422.45|423.93|421.93|424.52|422.52|423.93|421.93|29
1609722700000|2021-01-04 01:11:40|424.04|422.04|423.79|421.79|424.05|422.05|423.37|421.37|32
1609722710000|2021-01-04 01:11:50|423.81|421.81|423.76|421.76|423.86|421.86|423.64|421.64|26
1609722720000|2021-01-04 01:12:00|423.75|421.75|423.2|421.2|423.75|421.75|423.13|421.13|28
1609722730000|2021-01-04 01:12:10|423.21|421.21|423.63|421.63|423.65|421.65|423.13|421.13|29
1609722740000|2021-01-04 01:12:20|423.62|421.62|423.06|421.06|423.73|421.73|423.06|421.06|31
1609722750000|2021-01-04 01:12:30|423.03|421.03|423.18|421.18|423.41|421.41|423.03|421.03|22
1609722760000|2021-01-04 01:12:40|423.16|421.16|423.31|421.31|423.55|421.55|423.06|421.06|28
1609722770000|2021-01-04 01:12:50|423.35|421.35|423.45|421.45|423.71|421.71|423.35|421.35|21
1609722780000|2021-01-04 01:13:00|423.42|421.42|423.59|421.59|423.66|421.66|423.29|421.29|28
1609722790000|2021-01-04 01:13:10|423.71|421.71|423.79|421.79|423.79|421.79|423.63|421.63|22
1609722800000|2021-01-04 01:13:20|423.78|421.78|423.84|421.84|423.87|421.87|423.71|421.71|12
1609722810000|2021-01-04 01:13:30|423.83|421.83|423.66|421.66|423.89|421.89|423.49|421.49|22
1609722820000|2021-01-04 01:13:40|423.7|421.7|423.8|421.8|423.82|421.82|423.7|421.7|25
1609722830000|2021-01-04 01:13:50|423.82|421.82|423.89|421.89|423.89|421.89|423.82|421.82|12
1609722840000|2021-01-04 01:14:00|423.9|421.9|423.82|421.82|424.03|422.03|423.77|421.77|25
1609722850000|2021-01-04 01:14:10|423.81|421.81|423.35|421.35|423.82|421.82|423.3|421.3|26
1609722860000|2021-01-04 01:14:20|423.34|421.34|423.04|421.04|423.34|421.34|423.04|421.04|21
1609722870000|2021-01-04 01:14:30|423.05|421.05|423.07|421.07|423.11|421.11|422.81|420.81|21
1609722880000|2021-01-04 01:14:40|423.03|421.03|422.76|420.76|423.2|421.2|422.71|420.71|24
1609722890000|2021-01-04 01:14:50|422.81|420.81|422.91|420.91|422.94|420.94|422.76|420.76|17
1609722900000|2021-01-04 01:15:00|422.92|420.92|422.61|420.61|422.92|420.92|422.61|420.61|16
1609722910000|2021-01-04 01:15:10|422.6|420.6|422.51|420.51|422.83|420.83|422.51|420.51|19
1609722920000|2021-01-04 01:15:20|422.5|420.5|422.49|420.49|422.51|420.51|422.39|420.39|19
1609722930000|2021-01-04 01:15:30|422.48|420.48|422.32|420.32|422.91|420.91|422.32|420.32|32
1609722940000|2021-01-04 01:15:40|422.31|420.31|422.43|420.43|422.43|420.43|422.24|420.24|18
1609722950000|2021-01-04 01:15:50|422.48|420.48|422.61|420.61|422.84|420.84|422.45|420.45|27
1609722960000|2021-01-04 01:16:00|422.6|420.6|423.03|421.03|423.07|421.07|422.59|420.59|31
1609722970000|2021-01-04 01:16:10|422.94|420.94|422.98|420.98|423|421|422.89|420.89|27
1609722980000|2021-01-04 01:16:20|423.03|421.03|423.14|421.14|423.2|421.2|423.03|421.03|24
1609722990000|2021-01-04 01:16:30|423.15|421.15|423.03|421.03|423.15|421.15|422.98|420.98|22
1609723000000|2021-01-04 01:16:40|422.96|420.96|422.76|420.76|423.41|421.41|422.76|420.76|23
1609723010000|2021-01-04 01:16:50|422.75|420.75|423.05|421.05|423.08|421.08|422.75|420.75|26
1609723020000|2021-01-04 01:17:00|423.06|421.06|423.22|421.22|423.24|421.24|423.03|421.03|16
1609723030000|2021-01-04 01:17:10|423.23|421.23|422.74|420.74|423.31|421.31|422.73|420.73|30
1609723040000|2021-01-04 01:17:20|422.73|420.73|422.38|420.38|422.73|420.73|422.38|420.38|20
1609723050000|2021-01-04 01:17:30|422.34|420.34|421.99|419.99|422.34|420.34|421.94|419.94|20
1609723060000|2021-01-04 01:17:40|421.94|419.94|421.74|419.74|421.97|419.97|421.73|419.73|27
1609723070000|2021-01-04 01:17:50|421.71|419.71|421.32|419.32|421.78|419.78|421.32|419.32|13
1609723080000|2021-01-04 01:18:00|421.26|419.26|422.1|420.1|422.42|420.42|421.26|419.26|30
1609723090000|2021-01-04 01:18:10|422.11|420.11|422.66|420.66|422.71|420.71|422.1|420.1|24
1609723100000|2021-01-04 01:18:20|422.7|420.7|422.24|420.24|422.7|420.7|422.24|420.24|30
1609723110000|2021-01-04 01:18:30|422.46|420.46|422.73|420.73|422.98|420.98|422.35|420.35|34
1609723120000|2021-01-04 01:18:40|422.72|420.72|422.55|420.55|422.76|420.76|422.49|420.49|23
1609723130000|2021-01-04 01:18:50|422.58|420.58|422.21|420.21|422.67|420.67|422.1|420.1|20
1609723140000|2021-01-04 01:19:00|422.25|420.25|422.77|420.77|422.77|420.77|422.23|420.23|31
1609723150000|2021-01-04 01:19:10|422.75|420.75|422.66|420.66|422.81|420.81|422.66|420.66|20
1609723160000|2021-01-04 01:19:20|422.65|420.65|422.3|420.3|422.65|420.65|422.29|420.29|22
1609723170000|2021-01-04 01:19:30|422.23|420.23|422.15|420.15|422.23|420.23|422.12|420.12|15
1609723180000|2021-01-04 01:19:40|422.16|420.16|421.51|419.51|422.16|420.16|421.51|419.51|26
1609723190000|2021-01-04 01:19:50|421.54|419.54|421.54|419.54|421.55|419.55|421.39|419.39|21
1609723200000|2021-01-04 01:20:00|421.53|419.53|421.43|419.43|421.53|419.53|421.42|419.42|18
1609723210000|2021-01-04 01:20:10|421.42|419.42|421.49|419.49|421.9|419.9|421.42|419.42|27
1609723220000|2021-01-04 01:20:20|421.45|419.45|421.99|419.99|422|420|421.45|419.45|27
1609723230000|2021-01-04 01:20:30|421.98|419.98|422.45|420.45|422.46|420.46|421.72|419.72|22
1609723240000|2021-01-04 01:20:40|422.01|420.01|421.46|419.46|422.01|420.01|421.46|419.46|21
1609723250000|2021-01-04 01:20:50|421.42|419.42|421.81|419.81|421.83|419.83|421.41|419.41|23
1609723260000|2021-01-04 01:21:00|421.77|419.77|421.72|419.72|421.77|419.77|421.52|419.52|26
1609723270000|2021-01-04 01:21:10|421.75|419.75|422.4|420.4|422.42|420.42|421.74|419.74|24
1609723280000|2021-01-04 01:21:20|422.29|420.29|422.48|420.48|422.49|420.49|422.29|420.29|26
1609723290000|2021-01-04 01:21:30|422.49|420.49|422.24|420.24|422.71|420.71|422.13|420.13|29
1609723300000|2021-01-04 01:21:40|422.25|420.25|422.33|420.33|422.61|420.61|422.21|420.21|32
1609723310000|2021-01-04 01:21:50|422.38|420.38|422.04|420.04|422.57|420.57|422.03|420.03|31
1609723320000|2021-01-04 01:22:00|422.22|420.22|422.17|420.17|422.36|420.36|421.99|419.99|27
1609723330000|2021-01-04 01:22:10|422.16|420.16|421.89|419.89|422.16|420.16|421.86|419.86|25
1609723340000|2021-01-04 01:22:20|421.91|419.91|421.65|419.65|421.93|419.93|421.65|419.65|29
1609723350000|2021-01-04 01:22:30|421.56|419.56|421.56|419.56|421.63|419.63|421.51|419.51|26
1609723360000|2021-01-04 01:22:40|421.53|419.53|421.38|419.38|421.55|419.55|421.34|419.34|14
1609723370000|2021-01-04 01:22:50|421.3|419.3|420.6|418.6|421.3|419.3|420.6|418.6|28
1609723380000|2021-01-04 01:23:00|420.5|418.5|420.7|418.7|420.88|418.88|420.5|418.5|19
1609723390000|2021-01-04 01:23:10|420.9|418.9|420.91|418.91|421.15|419.15|420.9|418.9|21
1609723400000|2021-01-04 01:23:20|420.99|418.99|421.07|419.07|421.49|419.49|420.99|418.99|24
1609723410000|2021-01-04 01:23:30|421.04|419.04|420.97|418.97|421.13|419.13|420.73|418.73|23
1609723420000|2021-01-04 01:23:40|420.94|418.94|420.38|418.38|420.95|418.95|420.37|418.37|24
1609723430000|2021-01-04 01:23:50|420.44|418.44|420.25|418.25|420.84|418.84|420.23|418.23|29
1609723440000|2021-01-04 01:24:00|420.24|418.24|420.27|418.27|420.38|418.38|420.24|418.24|29
1609723450000|2021-01-04 01:24:10|420.28|418.28|420.27|418.27|420.29|418.29|420.04|418.04|24
1609723460000|2021-01-04 01:24:20|420.15|418.15|420.13|418.13|420.35|418.35|419.96|417.96|28
1609723470000|2021-01-04 01:24:30|420.12|418.12|419.98|417.98|420.25|418.25|419.98|417.98|25
1609723480000|2021-01-04 01:24:40|419.84|417.84|420.06|418.06|420.06|418.06|419.83|417.83|31
1609723490000|2021-01-04 01:24:50|420.09|418.09|419.86|417.86|420.42|418.42|419.76|417.76|35
1609723500000|2021-01-04 01:25:00|419.87|417.87|420.01|418.01|420.06|418.06|419.84|417.84|21
1609723510000|2021-01-04 01:25:10|420|418|419.91|417.91|420.02|418.02|419.91|417.91|28
1609723520000|2021-01-04 01:25:20|419.89|417.89|418.9|416.9|419.89|417.89|418.82|416.82|30
1609723530000|2021-01-04 01:25:30|418.91|416.91|418.53|416.53|418.92|416.92|418.53|416.53|26
1609723540000|2021-01-04 01:25:40|418.51|416.51|418.94|416.94|419.07|417.07|418.51|416.51|30
1609723550000|2021-01-04 01:25:50|418.93|416.93|419.05|417.05|419.64|417.64|418.92|416.92|29
1609723560000|2021-01-04 01:26:00|418.95|416.95|418.04|416.04|418.95|416.95|418.04|416.04|28
1609723570000|2021-01-04 01:26:10|417.96|415.96|417.89|415.89|418.04|416.04|417.77|415.77|29
1609723580000|2021-01-04 01:26:20|417.86|415.86|417.96|415.96|418.22|416.22|417.85|415.85|24
1609723590000|2021-01-04 01:26:30|418.02|416.02|417.72|415.72|418.02|416.02|417.72|415.72|27
1609723600000|2021-01-04 01:26:40|417.74|415.74|418.26|416.26|418.26|416.26|417.74|415.74|32
1609723610000|2021-01-04 01:26:50|418.27|416.27|418.11|416.11|418.33|416.33|418.11|416.11|17
1609723620000|2021-01-04 01:27:00|418.1|416.1|417.28|415.28|418.44|416.44|417.2|415.2|33
1609723630000|2021-01-04 01:27:10|417.27|415.27|416.93|414.93|417.29|415.29|416.8|414.8|25
1609723640000|2021-01-04 01:27:20|417.04|415.04|417.23|415.23|417.31|415.31|416.92|414.92|21
1609723650000|2021-01-04 01:27:30|417.31|415.31|416.86|414.86|417.31|415.31|416.74|414.74|28
1609723660000|2021-01-04 01:27:40|416.82|414.82|416.02|414.02|416.82|414.82|415.68|413.68|35
1609723670000|2021-01-04 01:27:50|415.78|413.78|415.84|413.84|415.98|413.98|415.73|413.73|28
1609723680000|2021-01-04 01:28:00|416.01|414.01|416.85|414.85|417.12|415.12|415.85|413.85|34
1609723690000|2021-01-04 01:28:10|416.86|414.86|416.34|414.34|417.1|415.1|416.33|414.33|26
1609723700000|2021-01-04 01:28:20|416.44|414.44|416.24|414.24|416.55|414.55|416.07|414.07|30
1609723710000|2021-01-04 01:28:30|416.28|414.28|416.09|414.09|416.55|414.55|416.08|414.08|29
1609723720000|2021-01-04 01:28:40|416.08|414.08|416.2|414.2|416.23|414.23|415.97|413.97|28
1609723730000|2021-01-04 01:28:50|416.26|414.26|416.73|414.73|416.77|414.77|416.24|414.24|32
1609723740000|2021-01-04 01:29:00|416.72|414.72|416.89|414.89|416.95|414.95|416.66|414.66|27
1609723750000|2021-01-04 01:29:10|416.88|414.88|417.01|415.01|417.1|415.1|416.88|414.88|27
1609723760000|2021-01-04 01:29:20|417.05|415.05|416.94|414.94|417.35|415.35|416.94|414.94|29
1609723770000|2021-01-04 01:29:30|416.87|414.87|416.22|414.22|416.87|414.87|416.2|414.2|32
1609723780000|2021-01-04 01:29:40|416.19|414.19|416.24|414.24|416.27|414.27|416.05|414.05|33
1609723790000|2021-01-04 01:29:50|416.21|414.21|415.74|413.74|416.29|414.29|415.66|413.66|33
1609723800000|2021-01-04 01:30:00|415.73|413.73|415.21|413.21|415.8|413.8|415.2|413.2|21
1609723810000|2021-01-04 01:30:10|415.2|413.2|414.72|412.72|415.21|413.21|414.69|412.69|20
1609723820000|2021-01-04 01:30:20|414.74|412.74|414.64|412.64|414.74|412.74|414.64|412.64|7
1609723830000|2021-01-04 01:30:30|414.63|412.63|414.58|412.58|414.64|412.64|413.99|411.99|31
1609723840000|2021-01-04 01:30:40|414.53|412.53|414.34|412.34|414.6|412.6|414.34|412.34|35
1609723850000|2021-01-04 01:30:50|414.23|412.23|414.03|412.03|414.58|412.58|413.99|411.99|28
1609723860000|2021-01-04 01:31:00|414.02|412.02|413.08|411.08|414.12|412.12|413.08|411.08|28
1609723870000|2021-01-04 01:31:10|413.09|411.09|413.47|411.47|413.62|411.62|412.92|410.92|28
1609723880000|2021-01-04 01:31:20|413.48|411.48|413.96|411.96|413.98|411.98|413.45|411.45|26
1609723890000|2021-01-04 01:31:30|413.95|411.95|414.04|412.04|414.1|412.1|413.95|411.95|23
1609723900000|2021-01-04 01:31:40|414.06|412.06|413.97|411.97|414.08|412.08|413.89|411.89|24
1609723910000|2021-01-04 01:31:50|414.01|412.01|413.99|411.99|414.05|412.05|413.89|411.89|27
1609723920000|2021-01-04 01:32:00|413.98|411.98|413.75|411.75|414.12|412.12|413.69|411.69|30
1609723930000|2021-01-04 01:32:10|413.67|411.67|411.18|409.18|413.67|411.67|411.18|409.18|34
1609723940000|2021-01-04 01:32:20|411.15|409.15|411.46|409.46|411.47|409.47|410.55|408.55|35
1609723950000|2021-01-04 01:32:30|411.47|409.47|411.18|409.18|411.5|409.5|411.03|409.03|34
1609723960000|2021-01-04 01:32:40|411.25|409.25|412.03|410.03|412.29|410.29|411.25|409.25|37
1609723970000|2021-01-04 01:32:50|411.82|409.82|412.44|410.44|412.64|410.64|411.82|409.82|39
1609723980000|2021-01-04 01:33:00|412.65|410.65|413.27|411.27|413.37|411.37|412.51|410.51|33
1609723990000|2021-01-04 01:33:10|413.3|411.3|413.71|411.71|413.77|411.77|413.18|411.18|31
1609724000000|2021-01-04 01:33:20|413.75|411.75|413.98|411.98|414.32|412.32|413.66|411.66|33
1609724010000|2021-01-04 01:33:30|414.21|412.21|415|413|415|413|413.99|411.99|26
1609724020000|2021-01-04 01:33:40|415.12|413.12|415.29|413.29|415.34|413.34|414.88|412.88|32
1609724030000|2021-01-04 01:33:50|415.27|413.27|414.97|412.97|415.46|413.46|414.76|412.76|36
1609724040000|2021-01-04 01:34:00|415.03|413.03|414.91|412.91|415.11|413.11|414.23|412.23|36
1609724050000|2021-01-04 01:34:10|414.98|412.98|415.27|413.27|415.34|413.34|414.57|412.57|29
1609724060000|2021-01-04 01:34:20|415.26|413.26|415.57|413.57|415.57|413.57|415|413|33
1609724070000|2021-01-04 01:34:30|415.6|413.6|416.41|414.41|416.42|414.42|415.56|413.56|33
1609724080000|2021-01-04 01:34:40|416.44|414.44|416.06|414.06|416.46|414.46|415.88|413.88|32
1609724090000|2021-01-04 01:34:50|416.09|414.09|415.43|413.43|416.1|414.1|415.42|413.42|33
1609724100000|2021-01-04 01:35:00|415.47|413.47|415.64|413.64|416|414|415.47|413.47|34
1609724110000|2021-01-04 01:35:10|415.63|413.63|415.9|413.9|415.93|413.93|415.61|413.61|19
1609724120000|2021-01-04 01:35:20|415.91|413.91|416.01|414.01|416.13|414.13|415.77|413.77|31
1609724130000|2021-01-04 01:35:30|416|414|416.64|414.64|416.73|414.73|415.98|413.98|25
1609724140000|2021-01-04 01:35:40|416.65|414.65|416.76|414.76|416.81|414.81|416.62|414.62|30
1609724150000|2021-01-04 01:35:50|416.77|414.77|416.54|414.54|416.89|414.89|416.39|414.39|32
1609724160000|2021-01-04 01:36:00|416.55|414.55|416.44|414.44|416.56|414.56|416.41|414.41|25
1609724170000|2021-01-04 01:36:10|416.43|414.43|416.19|414.19|416.44|414.44|416.12|414.12|28
1609724180000|2021-01-04 01:36:20|416.18|414.18|416.25|414.25|416.25|414.25|416.14|414.14|18
1609724190000|2021-01-04 01:36:30|416.24|414.24|416.35|414.35|416.52|414.52|416.23|414.23|26
1609724200000|2021-01-04 01:36:40|416.37|414.37|416.74|414.74|416.77|414.77|416.36|414.36|30
1609724210000|2021-01-04 01:36:50|416.82|414.82|417.03|415.03|417.18|415.18|416.59|414.59|27
1609724220000|2021-01-04 01:37:00|416.75|414.75|416.91|414.91|417.45|415.45|416.75|414.75|28
1609724230000|2021-01-04 01:37:10|416.88|414.88|417.6|415.6|417.63|415.63|416.77|414.77|28
1609724240000|2021-01-04 01:37:20|417.58|415.58|417.21|415.21|417.66|415.66|417.19|415.19|31
1609724250000|2021-01-04 01:37:30|417.18|415.18|417.26|415.26|417.34|415.34|417.09|415.09|29
1609724260000|2021-01-04 01:37:40|417.28|415.28|417.62|415.62|417.77|415.77|417.28|415.28|27
1609724270000|2021-01-04 01:37:50|417.56|415.56|418.01|416.01|418.23|416.23|417.56|415.56|36
1609724280000|2021-01-04 01:38:00|417.86|415.86|418.26|416.26|418.28|416.28|417.86|415.86|32
1609724290000|2021-01-04 01:38:10|418.25|416.25|417.64|415.64|418.28|416.28|417.64|415.64|23
1609724300000|2021-01-04 01:38:20|417.54|415.54|417.32|415.32|417.55|415.55|417.15|415.15|33
1609724310000|2021-01-04 01:38:30|417.3|415.3|417.86|415.86|417.86|415.86|417.3|415.3|31
1609724320000|2021-01-04 01:38:40|417.66|415.66|417.37|415.37|417.82|415.82|417.36|415.36|30
1609724330000|2021-01-04 01:38:50|417.38|415.38|417.58|415.58|417.59|415.59|417.35|415.35|32
1609724340000|2021-01-04 01:39:00|417.57|415.57|418.09|416.09|418.12|416.12|417.42|415.42|33
1609724350000|2021-01-04 01:39:10|418.11|416.11|418.71|416.71|418.71|416.71|418.11|416.11|18
1609724360000|2021-01-04 01:39:20|418.7|416.7|418.46|416.46|418.7|416.7|418.46|416.46|24
1609724370000|2021-01-04 01:39:30|418.44|416.44|418.65|416.65|418.67|416.67|418.43|416.43|23
1609724380000|2021-01-04 01:39:40|418.66|416.66|418.87|416.87|418.87|416.87|418.61|416.61|21
1609724390000|2021-01-04 01:39:50|418.99|416.99|419.05|417.05|419.05|417.05|418.87|416.87|17
1609724400000|2021-01-04 01:40:00|419.06|417.06|419.29|417.29|419.29|417.29|419.02|417.02|20
1609724410000|2021-01-04 01:40:10|419.28|417.28|419.24|417.24|419.34|417.34|419.23|417.23|19
1609724420000|2021-01-04 01:40:20|419.22|417.22|419.23|417.23|419.34|417.34|419.16|417.16|18
1609724430000|2021-01-04 01:40:30|419.21|417.21|419.09|417.09|419.26|417.26|418.91|416.91|25
1609724440000|2021-01-04 01:40:40|419.1|417.1|419.77|417.77|419.82|417.82|419.1|417.1|33
1609724450000|2021-01-04 01:40:50|419.79|417.79|419.82|417.82|419.87|417.87|419.77|417.77|20
1609724460000|2021-01-04 01:41:00|419.71|417.71|419.46|417.46|419.72|417.72|419.46|417.46|22
1609724470000|2021-01-04 01:41:10|419.53|417.53|419.69|417.69|419.88|417.88|419.53|417.53|28
1609724480000|2021-01-04 01:41:20|419.68|417.68|419.71|417.71|419.76|417.76|419.59|417.59|25
1609724490000|2021-01-04 01:41:30|419.73|417.73|420.14|418.14|420.14|418.14|419.73|417.73|26
1609724500000|2021-01-04 01:41:40|420.15|418.15|420.22|418.22|420.25|418.25|420.13|418.13|29
1609724510000|2021-01-04 01:41:50|420.16|418.16|419.68|417.68|420.19|418.19|419.68|417.68|26
1609724520000|2021-01-04 01:42:00|419.67|417.67|419.67|417.67|419.78|417.78|419.62|417.62|29
1609724530000|2021-01-04 01:42:10|419.68|417.68|419.06|417.06|419.69|417.69|419.06|417.06|27
1609724540000|2021-01-04 01:42:20|419|417|418.98|416.98|419.07|417.07|418.85|416.85|34
1609724550000|2021-01-04 01:42:30|418.97|416.97|418.64|416.64|419.02|417.02|418.64|416.64|27
1609724560000|2021-01-04 01:42:40|418.63|416.63|418.43|416.43|418.64|416.64|418.4|416.4|28
1609724570000|2021-01-04 01:42:50|418.44|416.44|418.87|416.87|418.87|416.87|418.41|416.41|30
1609724580000|2021-01-04 01:43:00|418.86|416.86|418.48|416.48|418.86|416.86|418.45|416.45|30
1609724590000|2021-01-04 01:43:10|418.47|416.47|418.3|416.3|418.47|416.47|418.23|416.23|27
1609724600000|2021-01-04 01:43:20|418.37|416.37|417.98|415.98|418.37|416.37|417.95|415.95|18
1609724610000|2021-01-04 01:43:30|418|416|417.91|415.91|418.02|416.02|417.9|415.9|22
1609724620000|2021-01-04 01:43:40|417.96|415.96|418.08|416.08|418.3|416.3|417.96|415.96|28
1609724630000|2021-01-04 01:43:50|418.01|416.01|418.17|416.17|418.19|416.19|418.01|416.01|21
1609724640000|2021-01-04 01:44:00|418.12|416.12|418.03|416.03|418.14|416.14|418.03|416.03|21
1609724650000|2021-01-04 01:44:10|418.04|416.04|417.97|415.97|418.04|416.04|417.91|415.91|29
1609724660000|2021-01-04 01:44:20|417.94|415.94|417.83|415.83|417.94|415.94|417.63|415.63|25
1609724670000|2021-01-04 01:44:30|417.84|415.84|417.91|415.91|418|416|417.84|415.84|27
1609724680000|2021-01-04 01:44:40|417.9|415.9|417.77|415.77|417.9|415.9|417.77|415.77|21
1609724690000|2021-01-04 01:44:50|417.79|415.79|418.11|416.11|418.11|416.11|417.79|415.79|22
1609724700000|2021-01-04 01:45:00|418.25|416.25|418.22|416.22|418.25|416.25|417.99|415.99|33
1609724710000|2021-01-04 01:45:10|418.18|416.18|418.21|416.21|418.23|416.23|418.16|416.16|18
1609724720000|2021-01-04 01:45:20|418.22|416.22|418.23|416.23|418.26|416.26|418.19|416.19|14
1609724730000|2021-01-04 01:45:30|418.24|416.24|418.55|416.55|418.55|416.55|418.09|416.09|31
1609724740000|2021-01-04 01:45:40|418.57|416.57|418.48|416.48|418.67|416.67|418.24|416.24|21
1609724750000|2021-01-04 01:45:50|418.55|416.55|418.49|416.49|418.55|416.55|418.43|416.43|20
1609724760000|2021-01-04 01:46:00|418.5|416.5|419.4|417.4|419.43|417.43|418.5|416.5|19
1609724770000|2021-01-04 01:46:10|419.45|417.45|419.92|417.92|419.92|417.92|419.38|417.38|29
1609724780000|2021-01-04 01:46:20|419.89|417.89|419.26|417.26|419.99|417.99|419.23|417.23|37
1609724790000|2021-01-04 01:46:30|419.25|417.25|419.28|417.28|419.44|417.44|419.25|417.25|26
1609724800000|2021-01-04 01:46:40|419.29|417.29|419.09|417.09|419.32|417.32|419.03|417.03|29
1609724810000|2021-01-04 01:46:50|419.07|417.07|419.16|417.16|419.16|417.16|418.82|416.82|26
1609724820000|2021-01-04 01:47:00|419.17|417.17|419.2|417.2|419.5|417.5|419.14|417.14|25
1609724830000|2021-01-04 01:47:10|419.39|417.39|419.67|417.67|419.67|417.67|419.24|417.24|9
1609724840000|2021-01-04 01:47:20|419.69|417.69|420.19|418.19|420.35|418.35|419.11|417.11|32
1609724850000|2021-01-04 01:47:30|420.2|418.2|420.05|418.05|420.29|418.29|420.03|418.03|28
1609724860000|2021-01-04 01:47:40|420.06|418.06|420.46|418.46|420.46|418.46|420.06|418.06|26
1609724870000|2021-01-04 01:47:50|420.47|418.47|420.84|418.84|420.87|418.87|420.46|418.46|33
1609724880000|2021-01-04 01:48:00|420.86|418.86|420.88|418.88|420.9|418.9|420.68|418.68|30
1609724890000|2021-01-04 01:48:10|420.86|418.86|420.86|418.86|420.89|418.89|420.85|418.85|17
1609724900000|2021-01-04 01:48:20|420.89|418.89|420.91|418.91|420.91|418.91|420.73|418.73|19
1609724910000|2021-01-04 01:48:30|420.95|418.95|421.33|419.33|421.34|419.34|420.95|418.95|18
1609724920000|2021-01-04 01:48:40|421.34|419.34|421.79|419.79|421.8|419.8|421.3|419.3|18
1609724930000|2021-01-04 01:48:50|421.81|419.81|421.98|419.98|422.07|420.07|421.81|419.81|19
1609724940000|2021-01-04 01:49:00|421.95|419.95|422.19|420.19|422.26|420.26|421.95|419.95|17
1609724950000|2021-01-04 01:49:10|422.18|420.18|422.27|420.27|422.41|420.41|422.12|420.12|19
1609724960000|2021-01-04 01:49:20|422.25|420.25|422.44|420.44|422.5|420.5|422.25|420.25|17
1609724970000|2021-01-04 01:49:30|422.47|420.47|422.73|420.73|422.78|420.78|422.32|420.32|20
1609724980000|2021-01-04 01:49:40|422.76|420.76|422.73|420.73|422.79|420.79|422.65|420.65|30
1609724990000|2021-01-04 01:49:50|422.7|420.7|422.79|420.79|422.8|420.8|422.53|420.53|31
1609725000000|2021-01-04 01:50:00|422.8|420.8|422.85|420.85|422.87|420.87|422.75|420.75|15
1609725010000|2021-01-04 01:50:10|422.84|420.84|422.35|420.35|422.85|420.85|422.35|420.35|23
1609725020000|2021-01-04 01:50:20|422.37|420.37|422.57|420.57|422.57|420.57|422.04|420.04|31
1609725030000|2021-01-04 01:50:30|422.61|420.61|422.62|420.62|422.75|420.75|422.56|420.56|24
1609725040000|2021-01-04 01:50:40|422.58|420.58|422.78|420.78|422.81|420.81|422.58|420.58|20
1609725050000|2021-01-04 01:50:50|422.79|420.79|422.85|420.85|422.86|420.86|422.76|420.76|31
1609725060000|2021-01-04 01:51:00|422.76|420.76|423.73|421.73|423.73|421.73|422.76|420.76|31
1609725070000|2021-01-04 01:51:10|423.61|421.61|423.67|421.67|423.79|421.79|423.48|421.48|33
1609725080000|2021-01-04 01:51:20|423.65|421.65|423.99|421.99|424.04|422.04|423.35|421.35|28
1609725090000|2021-01-04 01:51:30|424.01|422.01|423.88|421.88|424.01|422.01|423.47|421.47|26
1609725100000|2021-01-04 01:51:40|423.85|421.85|423.38|421.38|423.86|421.86|423.38|421.38|29
1609725110000|2021-01-04 01:51:50|423.36|421.36|423|421|423.36|421.36|422.89|420.89|37
1609725120000|2021-01-04 01:52:00|422.97|420.97|422.53|420.53|422.98|420.98|422.51|420.51|30
1609725130000|2021-01-04 01:52:10|422.56|420.56|422.48|420.48|422.74|420.74|422.36|420.36|33
1609725140000|2021-01-04 01:52:20|422.49|420.49|422.78|420.78|422.93|420.93|422.49|420.49|30
1609725150000|2021-01-04 01:52:30|422.73|420.73|422.43|420.43|422.73|420.73|422.43|420.43|27
1609725160000|2021-01-04 01:52:40|422.44|420.44|422.81|420.81|422.81|420.81|422.39|420.39|29
1609725170000|2021-01-04 01:52:50|422.84|420.84|423.29|421.29|423.3|421.3|422.84|420.84|34
1609725180000|2021-01-04 01:53:00|423.26|421.26|423.35|421.35|423.4|421.4|423.15|421.15|20
1609725190000|2021-01-04 01:53:10|423.37|421.37|422.76|420.76|423.37|421.37|422.59|420.59|31
1609725200000|2021-01-04 01:53:20|422.81|420.81|423.13|421.13|423.17|421.17|422.81|420.81|24
1609725210000|2021-01-04 01:53:30|423.12|421.12|423.42|421.42|423.42|421.42|423.12|421.12|20
1609725220000|2021-01-04 01:53:40|423.5|421.5|423.19|421.19|423.64|421.64|423.19|421.19|33
1609725230000|2021-01-04 01:53:50|423.16|421.16|422.62|420.62|423.21|421.21|422.62|420.62|29
1609725240000|2021-01-04 01:54:00|422.73|420.73|422.56|420.56|422.73|420.73|422.34|420.34|34
1609725250000|2021-01-04 01:54:10|422.58|420.58|422.69|420.69|422.74|420.74|422.54|420.54|27
1609725260000|2021-01-04 01:54:20|422.68|420.68|422.54|420.54|422.71|420.71|422.47|420.47|25
1609725270000|2021-01-04 01:54:30|422.53|420.53|422.47|420.47|422.68|420.68|422.47|420.47|25
1609725280000|2021-01-04 01:54:40|422.48|420.48|422.69|420.69|422.79|420.79|422.45|420.45|36
1609725290000|2021-01-04 01:54:50|422.68|420.68|422.73|420.73|422.86|420.86|422.61|420.61|27
1609725300000|2021-01-04 01:55:00|422.7|420.7|423.05|421.05|423.05|421.05|422.62|420.62|26
1609725310000|2021-01-04 01:55:10|423.02|421.02|422.8|420.8|423.1|421.1|422.8|420.8|27
1609725320000|2021-01-04 01:55:20|422.72|420.72|422.2|420.2|422.72|420.72|422.09|420.09|32
1609725330000|2021-01-04 01:55:30|422.21|420.21|422.28|420.28|422.55|420.55|422.21|420.21|32
1609725340000|2021-01-04 01:55:40|422.29|420.29|422.5|420.5|422.57|420.57|422.29|420.29|30
1609725350000|2021-01-04 01:55:50|422.48|420.48|422.73|420.73|422.88|420.88|422.33|420.33|29
1609725360000|2021-01-04 01:56:00|422.71|420.71|422.62|420.62|422.79|420.79|422.62|420.62|25
1609725370000|2021-01-04 01:56:10|422.63|420.63|422.24|420.24|422.69|420.69|422.24|420.24|15
1609725380000|2021-01-04 01:56:20|422.29|420.29|422.07|420.07|422.29|420.29|422.07|420.07|32
1609725390000|2021-01-04 01:56:30|422.08|420.08|421.96|419.96|422.15|420.15|421.95|419.95|25
1609725400000|2021-01-04 01:56:40|422.05|420.05|422.27|420.27|422.28|420.28|422.05|420.05|25
1609725410000|2021-01-04 01:56:50|422.26|420.26|422.46|420.46|422.53|420.53|422.26|420.26|27
1609725420000|2021-01-04 01:57:00|422.47|420.47|421.89|419.89|422.47|420.47|421.89|419.89|26
1609725430000|2021-01-04 01:57:10|421.87|419.87|422.03|420.03|422.16|420.16|421.85|419.85|34
1609725440000|2021-01-04 01:57:20|422.13|420.13|421.83|419.83|422.15|420.15|421.83|419.83|29
1609725450000|2021-01-04 01:57:30|421.76|419.76|422.1|420.1|422.28|420.28|421.76|419.76|25
1609725460000|2021-01-04 01:57:40|422.13|420.13|422.17|420.17|422.47|420.47|422.13|420.13|30
1609725470000|2021-01-04 01:57:50|422.22|420.22|422.25|420.25|422.35|420.35|422.15|420.15|30
1609725480000|2021-01-04 01:58:00|422.26|420.26|422.45|420.45|422.45|420.45|422.21|420.21|24
1609725490000|2021-01-04 01:58:10|422.42|420.42|422.23|420.23|422.49|420.49|422.08|420.08|26
1609725500000|2021-01-04 01:58:20|422.21|420.21|422.03|420.03|422.21|420.21|422.01|420.01|29
1609725510000|2021-01-04 01:58:30|422|420|422.16|420.16|422.23|420.23|421.93|419.93|25
1609725520000|2021-01-04 01:58:40|422.17|420.17|421.9|419.9|422.17|420.17|421.87|419.87|25
1609725530000|2021-01-04 01:58:50|421.89|419.89|422.17|420.17|422.28|420.28|421.87|419.87|29
1609725540000|2021-01-04 01:59:00|422.18|420.18|422.31|420.31|422.31|420.31|422.06|420.06|23
1609725550000|2021-01-04 01:59:10|422.29|420.29|422.35|420.35|422.4|420.4|422.29|420.29|27
1609725560000|2021-01-04 01:59:20|422.33|420.33|422.4|420.4|422.4|420.4|422.33|420.33|17
1609725570000|2021-01-04 01:59:30|422.39|420.39|422.37|420.37|422.64|420.64|422.37|420.37|25
1609725580000|2021-01-04 01:59:40|422.43|420.43|422.68|420.68|422.72|420.72|422.37|420.37|21
1609725590000|2021-01-04 01:59:50|422.67|420.67|422.44|420.44|422.67|420.67|422.4|420.4|31
1609725600000|2021-01-04 02:00:00|422.43|420.43|422.26|420.26|422.43|420.43|422.17|420.17|32
1609725610000|2021-01-04 02:00:10|422.28|420.28|421.58|419.58|422.28|420.28|421.58|419.58|30
1609725620000|2021-01-04 02:00:20|421.57|419.57|421.56|419.56|421.65|419.65|421.48|419.48|24
1609725630000|2021-01-04 02:00:30|421.58|419.58|421.17|419.17|421.58|419.58|421.17|419.17|25
1609725640000|2021-01-04 02:00:40|421.18|419.18|421.19|419.19|421.32|419.32|421.1|419.1|25
1609725650000|2021-01-04 02:00:50|421.17|419.17|420.53|418.53|421.18|419.18|420.46|418.46|29
1609725660000|2021-01-04 02:01:00|420.51|418.51|420.73|418.73|420.73|418.73|420.41|418.41|29
1609725670000|2021-01-04 02:01:10|420.67|418.67|420.89|418.89|420.89|418.89|420.38|418.38|35
1609725680000|2021-01-04 02:01:20|420.88|418.88|420.89|418.89|420.92|418.92|420.81|418.81|25
1609725690000|2021-01-04 02:01:30|420.9|418.9|420.93|418.93|421.05|419.05|420.88|418.88|25
1609725700000|2021-01-04 02:01:40|420.9|418.9|420.75|418.75|420.94|418.94|420.54|418.54|36
1609725710000|2021-01-04 02:01:50|420.73|418.73|420.72|418.72|420.76|418.76|420.6|418.6|31
1609725720000|2021-01-04 02:02:00|420.7|418.7|420.85|418.85|420.88|418.88|420.66|418.66|24
1609725730000|2021-01-04 02:02:10|420.86|418.86|420.82|418.82|420.91|418.91|420.71|418.71|30
1609725740000|2021-01-04 02:02:20|420.81|418.81|420.91|418.91|420.98|418.98|420.76|418.76|31
1609725750000|2021-01-04 02:02:30|420.9|418.9|420.77|418.77|420.9|418.9|420.74|418.74|25
1609725760000|2021-01-04 02:02:40|420.78|418.78|420.85|418.85|420.96|418.96|420.78|418.78|21
1609725770000|2021-01-04 02:02:50|420.83|418.83|420.94|418.94|421.04|419.04|420.8|418.8|25
1609725780000|2021-01-04 02:03:00|420.95|418.95|421.24|419.24|421.24|419.24|420.95|418.95|22
1609725790000|2021-01-04 02:03:10|421.29|419.29|421.79|419.79|421.87|419.87|421.21|419.21|26
1609725800000|2021-01-04 02:03:20|421.82|419.82|422.2|420.2|422.29|420.29|421.82|419.82|27
1609725810000|2021-01-04 02:03:30|422.21|420.21|422.55|420.55|422.55|420.55|422.08|420.08|32
1609725820000|2021-01-04 02:03:40|422.38|420.38|422.93|420.93|422.97|420.97|422.35|420.35|28
1609725830000|2021-01-04 02:03:50|422.92|420.92|423.59|421.59|423.66|421.66|422.59|420.59|27
1609725840000|2021-01-04 02:04:00|423.58|421.58|424.38|422.38|424.38|422.38|423.58|421.58|32
1609725850000|2021-01-04 02:04:10|424.34|422.34|424.66|422.66|424.69|422.69|424.29|422.29|31
1609725860000|2021-01-04 02:04:20|424.65|422.65|424.99|422.99|424.99|422.99|424.65|422.65|29
1609725870000|2021-01-04 02:04:30|425|423|425.17|423.17|425.4|423.4|424.98|422.98|31
1609725880000|2021-01-04 02:04:40|425.21|423.21|424.8|422.8|425.22|423.22|424.78|422.78|29
1609725890000|2021-01-04 02:04:50|424.84|422.84|425.02|423.02|425.03|423.03|424.84|422.84|25
1609725900000|2021-01-04 02:05:00|425.01|423.01|425.01|423.01|425.06|423.06|424.85|422.85|32
1609725910000|2021-01-04 02:05:10|424.92|422.92|425.28|423.28|425.3|423.3|424.92|422.92|25
1609725920000|2021-01-04 02:05:20|425.29|423.29|425.26|423.26|425.35|423.35|425.16|423.16|24
1609725930000|2021-01-04 02:05:30|425.25|423.25|424.32|422.32|425.25|423.25|424.32|422.32|32
1609725940000|2021-01-04 02:05:40|424.22|422.22|424.3|422.3|424.59|422.59|424.22|422.22|35
1609725950000|2021-01-04 02:05:50|424.29|422.29|424.63|422.63|424.63|422.63|424.23|422.23|32
1609725960000|2021-01-04 02:06:00|424.71|422.71|425.14|423.14|425.17|423.17|424.71|422.71|32
1609725970000|2021-01-04 02:06:10|425.15|423.15|425.07|423.07|425.29|423.29|425.03|423.03|26
1609725980000|2021-01-04 02:06:20|425.14|423.14|425.51|423.51|425.59|423.59|425.14|423.14|32
1609725990000|2021-01-04 02:06:30|425.49|423.49|425.6|423.6|425.65|423.65|425.49|423.49|21
1609726000000|2021-01-04 02:06:40|425.59|423.59|425.26|423.26|425.6|423.6|425.16|423.16|28
1609726010000|2021-01-04 02:06:50|425.28|423.28|425.05|423.05|425.28|423.28|425.03|423.03|30
1609726020000|2021-01-04 02:07:00|425.04|423.04|424.72|422.72|425.09|423.09|424.6|422.6|32
1609726030000|2021-01-04 02:07:10|424.66|422.66|424.75|422.75|424.78|422.78|424.59|422.59|24
1609726040000|2021-01-04 02:07:20|424.76|422.76|425.08|423.08|425.21|423.21|424.76|422.76|31
1609726050000|2021-01-04 02:07:30|425.1|423.1|425.06|423.06|425.11|423.11|424.91|422.91|31
1609726060000|2021-01-04 02:07:40|425.04|423.04|425.01|423.01|425.2|423.2|424.94|422.94|34
1609726070000|2021-01-04 02:07:50|425|423|425.23|423.23|425.39|423.39|425|423|33
1609726080000|2021-01-04 02:08:00|425.25|423.25|424.97|422.97|425.26|423.26|424.74|422.74|23
1609726090000|2021-01-04 02:08:10|424.96|422.96|424.88|422.88|425.11|423.11|424.88|422.88|31
1609726100000|2021-01-04 02:08:20|424.87|422.87|424.43|422.43|424.87|422.87|424.43|422.43|32
1609726110000|2021-01-04 02:08:30|424.41|422.41|424.54|422.54|424.64|422.64|424.37|422.37|25
1609726120000|2021-01-04 02:08:40|424.56|422.56|424.35|422.35|424.56|422.56|424.35|422.35|30
1609726130000|2021-01-04 02:08:50|424.45|422.45|424.23|422.23|424.45|422.45|424.17|422.17|28
1609726140000|2021-01-04 02:09:00|424.28|422.28|424.31|422.31|424.56|422.56|424.28|422.28|33
1609726150000|2021-01-04 02:09:10|424.35|422.35|424.8|422.8|424.8|422.8|424.3|422.3|27
1609726160000|2021-01-04 02:09:20|424.81|422.81|424.75|422.75|424.81|422.81|424.73|422.73|12
1609726170000|2021-01-04 02:09:30|424.79|422.79|424.74|422.74|424.79|422.79|424.74|422.74|3
1609726180000|2021-01-04 02:09:40|424.75|422.75|425.41|423.41|425.43|423.43|424.71|422.71|22
1609726190000|2021-01-04 02:09:50|425.43|423.43|425.6|423.6|425.73|423.73|425.35|423.35|30
1609726200000|2021-01-04 02:10:00|425.61|423.61|425.38|423.38|425.62|423.62|425.23|423.23|24
1609726210000|2021-01-04 02:10:10|425.39|423.39|425.26|423.26|425.43|423.43|425.19|423.19|32
1609726220000|2021-01-04 02:10:20|425.18|423.18|425.52|423.52|425.6|423.6|425.13|423.13|28
1609726230000|2021-01-04 02:10:30|425.59|423.59|425.33|423.33|425.67|423.67|425.33|423.33|31
1609726240000|2021-01-04 02:10:40|425.35|423.35|425.43|423.43|425.48|423.48|425.06|423.06|37
1609726250000|2021-01-04 02:10:50|425.48|423.48|425.43|423.43|425.64|423.64|425.4|423.4|28
1609726260000|2021-01-04 02:11:00|425.44|423.44|425.42|423.42|425.46|423.46|425.41|423.41|10
1609726270000|2021-01-04 02:11:10|425.36|423.36|424.93|422.93|425.36|423.36|424.65|422.65|31
1609726280000|2021-01-04 02:11:20|424.99|422.99|425.38|423.38|425.38|423.38|424.95|422.95|26
1609726290000|2021-01-04 02:11:30|425.34|423.34|424.63|422.63|425.34|423.34|424.53|422.53|30
1609726300000|2021-01-04 02:11:40|424.73|422.73|424.73|422.73|424.96|422.96|424.46|422.46|36
1609726310000|2021-01-04 02:11:50|424.74|422.74|424.57|422.57|424.85|422.85|424.43|422.43|31
1609726320000|2021-01-04 02:12:00|424.38|422.38|424.25|422.25|424.54|422.54|424.24|422.24|28
1609726330000|2021-01-04 02:12:10|424.24|422.24|424.45|422.45|424.71|422.71|424.24|422.24|29
1609726340000|2021-01-04 02:12:20|424.44|422.44|424.16|422.16|424.67|422.67|424.15|422.15|24
1609726350000|2021-01-04 02:12:30|424.17|422.17|424.04|422.04|424.17|422.17|423.9|421.9|21
1609726360000|2021-01-04 02:12:40|424.05|422.05|424.2|422.2|424.28|422.28|424.05|422.05|16
1609726370000|2021-01-04 02:12:50|424.21|422.21|424.39|422.39|424.39|422.39|424.2|422.2|14
1609726380000|2021-01-04 02:13:00|424.4|422.4|424.49|422.49|424.57|422.57|424.35|422.35|22
1609726390000|2021-01-04 02:13:10|424.5|422.5|424.02|422.02|424.55|422.55|423.7|421.7|34
1609726400000|2021-01-04 02:13:20|424|422|423.75|421.75|424.05|422.05|423.75|421.75|23
1609726410000|2021-01-04 02:13:30|423.73|421.73|423.68|421.68|423.76|421.76|423.6|421.6|31
1609726420000|2021-01-04 02:13:40|423.67|421.67|423.59|421.59|423.73|421.73|423.49|421.49|24
1609726430000|2021-01-04 02:13:50|423.61|421.61|424.04|422.04|424.04|422.04|423.61|421.61|24
1609726440000|2021-01-04 02:14:00|424.05|422.05|424.08|422.08|424.08|422.08|424|422|20
1609726450000|2021-01-04 02:14:10|424.1|422.1|424.32|422.32|424.51|422.51|424.07|422.07|22
1609726460000|2021-01-04 02:14:20|424.35|422.35|424.43|422.43|424.44|422.44|424.32|422.32|23
1609726470000|2021-01-04 02:14:30|424.45|422.45|424.4|422.4|424.66|422.66|424.4|422.4|27
1609726480000|2021-01-04 02:14:40|424.32|422.32|423.91|421.91|424.32|422.32|423.89|421.89|34
1609726490000|2021-01-04 02:14:50|423.89|421.89|423.57|421.57|423.93|421.93|423.39|421.39|23
1609726500000|2021-01-04 02:15:00|423.68|421.68|423.34|421.34|423.73|421.73|423.24|421.24|26
1609726510000|2021-01-04 02:15:10|423.2|421.2|423.65|421.65|423.77|421.77|423.17|421.17|29
1609726520000|2021-01-04 02:15:20|423.53|421.53|423.98|421.98|424.02|422.02|423.49|421.49|21
1609726530000|2021-01-04 02:15:30|423.99|421.99|424.26|422.26|424.28|422.28|423.98|421.98|23
1609726540000|2021-01-04 02:15:40|424.27|422.27|424.22|422.22|424.28|422.28|424.06|422.06|19
1609726550000|2021-01-04 02:15:50|424.23|422.23|423.87|421.87|424.23|422.23|423.85|421.85|29
1609726560000|2021-01-04 02:16:00|423.88|421.88|423.63|421.63|423.88|421.88|423.52|421.52|33
1609726570000|2021-01-04 02:16:10|423.64|421.64|423.92|421.92|423.92|421.92|423.6|421.6|13
1609726580000|2021-01-04 02:16:20|423.93|421.93|423.24|421.24|423.93|421.93|423.22|421.22|26
1609726590000|2021-01-04 02:16:30|423.23|421.23|423.15|421.15|423.23|421.23|422.93|420.93|31
1609726600000|2021-01-04 02:16:40|423.19|421.19|423.1|421.1|423.23|421.23|423.1|421.1|25
1609726610000|2021-01-04 02:16:50|423.09|421.09|423.21|421.21|423.25|421.25|423|421|20
1609726620000|2021-01-04 02:17:00|423.03|421.03|424.01|422.01|424.13|422.13|423.03|421.03|31
1609726630000|2021-01-04 02:17:10|423.97|421.97|424.22|422.22|424.22|422.22|423.95|421.95|25
1609726640000|2021-01-04 02:17:20|424.23|422.23|423.97|421.97|424.36|422.36|423.94|421.94|25
1609726650000|2021-01-04 02:17:30|423.99|421.99|423.55|421.55|423.99|421.99|423.5|421.5|29
1609726660000|2021-01-04 02:17:40|423.48|421.48|423.6|421.6|423.63|421.63|423.45|421.45|25
1609726670000|2021-01-04 02:17:50|423.61|421.61|423.23|421.23|423.61|421.61|423.23|421.23|17
1609726680000|2021-01-04 02:18:00|423.28|421.28|423.32|421.32|423.36|421.36|423.22|421.22|26
1609726690000|2021-01-04 02:18:10|423.35|421.35|423.24|421.24|423.35|421.35|423.24|421.24|20
1609726700000|2021-01-04 02:18:20|423.25|421.25|423.53|421.53|423.53|421.53|423.25|421.25|24
1609726710000|2021-01-04 02:18:30|423.54|421.54|423.6|421.6|423.68|421.68|423.53|421.53|18
1609726720000|2021-01-04 02:18:40|423.63|421.63|423.7|421.7|423.7|421.7|423.63|421.63|12
1609726730000|2021-01-04 02:18:50|423.67|421.67|423.37|421.37|423.68|421.68|423.33|421.33|27
1609726740000|2021-01-04 02:19:00|423.38|421.38|423.29|421.29|423.39|421.39|423.07|421.07|23
1609726750000|2021-01-04 02:19:10|423.31|421.31|423.62|421.62|423.76|421.76|423.31|421.31|33
1609726760000|2021-01-04 02:19:20|423.63|421.63|423.62|421.62|423.71|421.71|423.59|421.59|25
1609726770000|2021-01-04 02:19:30|423.63|421.63|423.42|421.42|423.68|421.68|423.39|421.39|28
1609726780000|2021-01-04 02:19:40|423.38|421.38|423.34|421.34|423.4|421.4|423.17|421.17|24
1609726790000|2021-01-04 02:19:50|423.3|421.3|423.12|421.12|423.3|421.3|423.07|421.07|27
1609726800000|2021-01-04 02:20:00|423.13|421.13|422.66|420.66|423.13|421.13|422.66|420.66|28
1609726810000|2021-01-04 02:20:10|422.62|420.62|422.62|420.62|422.69|420.69|422.56|420.56|24
1609726820000|2021-01-04 02:20:20|422.63|420.63|423.03|421.03|423.05|421.05|422.61|420.61|20
1609726830000|2021-01-04 02:20:30|423.02|421.02|422.73|420.73|423.02|421.02|422.73|420.73|33
1609726840000|2021-01-04 02:20:40|422.69|420.69|422.6|420.6|422.75|420.75|422.56|420.56|35
1609726850000|2021-01-04 02:20:50|422.61|420.61|422.76|420.76|422.79|420.79|422.55|420.55|26
1609726860000|2021-01-04 02:21:00|422.75|420.75|422.63|420.63|422.78|420.78|422.52|420.52|30
1609726870000|2021-01-04 02:21:10|422.65|420.65|422.76|420.76|422.76|420.76|422.64|420.64|30
1609726880000|2021-01-04 02:21:20|422.74|420.74|422.8|420.8|422.85|420.85|422.63|420.63|25
1609726890000|2021-01-04 02:21:30|422.84|420.84|422.77|420.77|422.87|420.87|422.54|420.54|34
1609726900000|2021-01-04 02:21:40|422.78|420.78|422.92|420.92|422.96|420.96|422.75|420.75|23
1609726910000|2021-01-04 02:21:50|422.9|420.9|422.99|420.99|423.09|421.09|422.86|420.86|20
1609726920000|2021-01-04 02:22:00|422.98|420.98|422.56|420.56|422.98|420.98|422.55|420.55|27
1609726930000|2021-01-04 02:22:10|422.57|420.57|422.38|420.38|422.57|420.57|422.17|420.17|28
1609726940000|2021-01-04 02:22:20|422.41|420.41|422.4|420.4|422.41|420.41|422.24|420.24|14
1609726950000|2021-01-04 02:22:30|422.42|420.42|422.67|420.67|422.69|420.69|422.42|420.42|21
1609726960000|2021-01-04 02:22:40|422.65|420.65|422.48|420.48|422.66|420.66|422.41|420.41|28
1609726970000|2021-01-04 02:22:50|422.46|420.46|422.61|420.61|422.69|420.69|422.44|420.44|25
1609726980000|2021-01-04 02:23:00|422.6|420.6|422.63|420.63|422.63|420.63|422.6|420.6|22
1609726990000|2021-01-04 02:23:10|422.62|420.62|422.54|420.54|422.63|420.63|422.54|420.54|23
1609727000000|2021-01-04 02:23:20|422.55|420.55|422.44|420.44|422.56|420.56|422.4|420.4|20
1609727010000|2021-01-04 02:23:30|422.46|420.46|422.58|420.58|422.69|420.69|422.46|420.46|24
1609727020000|2021-01-04 02:23:40|422.55|420.55|422.31|420.31|422.56|420.56|422.28|420.28|21
1609727030000|2021-01-04 02:23:50|422.24|420.24|422.31|420.31|422.31|420.31|422.16|420.16|23
1609727040000|2021-01-04 02:24:00|422.29|420.29|422.44|420.44|422.5|420.5|422.29|420.29|18
1609727050000|2021-01-04 02:24:10|422.45|420.45|422.52|420.52|422.55|420.55|422.42|420.42|19
1609727060000|2021-01-04 02:24:20|422.51|420.51|422.51|420.51|422.52|420.52|422.38|420.38|17
1609727070000|2021-01-04 02:24:30|422.52|420.52|422.5|420.5|422.53|420.53|422.44|420.44|21
1609727080000|2021-01-04 02:24:40|422.54|420.54|422.62|420.62|422.62|420.62|422.49|420.49|21
1609727090000|2021-01-04 02:24:50|422.63|420.63|422.32|420.32|422.67|420.67|422.32|420.32|24
1609727100000|2021-01-04 02:25:00|422.31|420.31|422.24|420.24|422.32|420.32|422.01|420.01|25
1609727110000|2021-01-04 02:25:10|422.26|420.26|421.96|419.96|422.29|420.29|421.96|419.96|26
1609727120000|2021-01-04 02:25:20|421.92|419.92|421.56|419.56|421.92|419.92|421.56|419.56|19
1609727130000|2021-01-04 02:25:30|421.62|419.62|421.74|419.74|421.74|419.74|421.49|419.49|25
1609727140000|2021-01-04 02:25:40|421.79|419.79|421.65|419.65|422.03|420.03|421.64|419.64|31
1609727150000|2021-01-04 02:25:50|421.66|419.66|421.49|419.49|421.67|419.67|421.49|419.49|31
1609727160000|2021-01-04 02:26:00|421.46|419.46|421.25|419.25|421.46|419.46|421.21|419.21|13
1609727170000|2021-01-04 02:26:10|421.24|419.24|421.59|419.59|421.59|419.59|421.24|419.24|24
1609727180000|2021-01-04 02:26:20|421.51|419.51|421.48|419.48|421.57|419.57|421.45|419.45|25
1609727190000|2021-01-04 02:26:30|421.47|419.47|421.44|419.44|421.68|419.68|421.42|419.42|26
1609727200000|2021-01-04 02:26:40|421.35|419.35|421.16|419.16|421.41|419.41|421.15|419.15|26
1609727210000|2021-01-04 02:26:50|421.07|419.07|420.93|418.93|421.07|419.07|420.8|418.8|33
1609727220000|2021-01-04 02:27:00|420.92|418.92|421.06|419.06|421.08|419.08|420.92|418.92|23
1609727230000|2021-01-04 02:27:10|421.05|419.05|420.85|418.85|421.05|419.05|420.84|418.84|22
1609727240000|2021-01-04 02:27:20|420.84|418.84|420.84|418.84|420.88|418.88|420.76|418.76|14
1609727250000|2021-01-04 02:27:30|420.85|418.85|421.07|419.07|421.09|419.09|420.81|418.81|18
1609727260000|2021-01-04 02:27:40|421.04|419.04|420.7|418.7|421.04|419.04|420.7|418.7|25
1609727270000|2021-01-04 02:27:50|420.66|418.66|420.83|418.83|420.85|418.85|420.66|418.66|20
1609727280000|2021-01-04 02:28:00|420.84|418.84|420.94|418.94|420.96|418.96|420.68|418.68|27
1609727290000|2021-01-04 02:28:10|420.95|418.95|421.55|419.55|421.57|419.57|420.93|418.93|33
1609727300000|2021-01-04 02:28:20|421.25|419.25|421.38|419.38|421.55|419.55|421.21|419.21|34
1609727310000|2021-01-04 02:28:30|421.41|419.41|421.21|419.21|421.47|419.47|420.94|418.94|24
1609727320000|2021-01-04 02:28:40|421.22|419.22|421.66|419.66|421.66|419.66|421.1|419.1|20
1609727330000|2021-01-04 02:28:50|421.58|419.58|421.77|419.77|421.77|419.77|421.34|419.34|20
1609727340000|2021-01-04 02:29:00|421.75|419.75|421.43|419.43|421.77|419.77|421.43|419.43|25
1609727350000|2021-01-04 02:29:10|421.5|419.5|421.05|419.05|421.51|419.51|420.91|418.91|29
1609727360000|2021-01-04 02:29:20|420.97|418.97|421.48|419.48|421.54|419.54|420.97|418.97|30
1609727370000|2021-01-04 02:29:30|421.49|419.49|421.77|419.77|421.77|419.77|421.49|419.49|20
1609727380000|2021-01-04 02:29:40|421.71|419.71|421.56|419.56|421.71|419.71|421.41|419.41|20
1609727390000|2021-01-04 02:29:50|421.57|419.57|421.24|419.24|421.57|419.57|421.24|419.24|25
1609727400000|2021-01-04 02:30:00|421.22|419.22|421.16|419.16|421.22|419.22|420.93|418.93|31
1609727410000|2021-01-04 02:30:10|421.18|419.18|421.37|419.37|421.39|419.39|421.18|419.18|24
1609727420000|2021-01-04 02:30:20|421.38|419.38|421.52|419.52|421.62|419.62|421.38|419.38|17
1609727430000|2021-01-04 02:30:30|421.53|419.53|421.39|419.39|421.53|419.53|421.39|419.39|14
1609727440000|2021-01-04 02:30:40|421.4|419.4|421.67|419.67|421.67|419.67|421.39|419.39|27
1609727450000|2021-01-04 02:30:50|421.68|419.68|421.7|419.7|421.72|419.72|421.67|419.67|19
1609727460000|2021-01-04 02:31:00|421.69|419.69|421.6|419.6|421.7|419.7|421.57|419.57|16
1609727470000|2021-01-04 02:31:10|421.57|419.57|421.41|419.41|421.59|419.59|421.41|419.41|15
1609727480000|2021-01-04 02:31:20|421.37|419.37|421.49|419.49|421.49|419.49|421.28|419.28|16
1609727490000|2021-01-04 02:31:30|421.46|419.46|421.49|419.49|421.52|419.52|421.44|419.44|15
1609727500000|2021-01-04 02:31:40|421.56|419.56|421.83|419.83|421.86|419.86|421.55|419.55|27
1609727510000|2021-01-04 02:31:50|421.82|419.82|421.62|419.62|421.82|419.82|421.58|419.58|18
1609727520000|2021-01-04 02:32:00|421.61|419.61|421.3|419.3|421.61|419.61|421.3|419.3|25
1609727530000|2021-01-04 02:32:10|421.31|419.31|421.32|419.32|421.32|419.32|421.22|419.22|15
1609727540000|2021-01-04 02:32:20|421.3|419.3|421.56|419.56|421.58|419.58|421.3|419.3|23
1609727550000|2021-01-04 02:32:30|421.57|419.57|421.57|419.57|421.67|419.67|421.57|419.57|16
1609727560000|2021-01-04 02:32:40|421.58|419.58|421.5|419.5|421.63|419.63|421.48|419.48|18
1609727570000|2021-01-04 02:32:50|421.48|419.48|421.71|419.71|421.71|419.71|421.44|419.44|16
1609727580000|2021-01-04 02:33:00|421.72|419.72|421.39|419.39|421.73|419.73|421.39|419.39|17
1609727590000|2021-01-04 02:33:10|421.38|419.38|421.57|419.57|421.57|419.57|421.36|419.36|16
1609727600000|2021-01-04 02:33:20|421.5|419.5|421.4|419.4|421.51|419.51|421.36|419.36|20
1609727610000|2021-01-04 02:33:30|421.33|419.33|421.35|419.35|421.37|419.37|421.14|419.14|30
1609727620000|2021-01-04 02:33:40|421.32|419.32|421.06|419.06|421.33|419.33|421.03|419.03|24
1609727630000|2021-01-04 02:33:50|420.96|418.96|420.64|418.64|420.97|418.97|420.46|418.46|30
1609727640000|2021-01-04 02:34:00|420.67|418.67|421.04|419.04|421.04|419.04|420.67|418.67|22
1609727650000|2021-01-04 02:34:10|421.05|419.05|420.9|418.9|421.1|419.1|420.87|418.87|24
1609727660000|2021-01-04 02:34:20|420.93|418.93|420.88|418.88|420.98|418.98|420.84|418.84|27
1609727670000|2021-01-04 02:34:30|420.89|418.89|420.9|418.9|420.95|418.95|420.87|418.87|20
1609727680000|2021-01-04 02:34:40|420.88|418.88|420.73|418.73|420.88|418.88|420.6|418.6|28
1609727690000|2021-01-04 02:34:50|420.7|418.7|420.71|418.71|420.74|418.74|420.7|418.7|15
1609727700000|2021-01-04 02:35:00|420.7|418.7|420.79|418.79|421.04|419.04|420.69|418.69|24
1609727710000|2021-01-04 02:35:10|420.78|418.78|420.74|418.74|420.78|418.78|420.68|418.68|17
1609727720000|2021-01-04 02:35:20|420.76|418.76|420.68|418.68|420.76|418.76|420.5|418.5|25
1609727730000|2021-01-04 02:35:30|420.69|418.69|420.74|418.74|420.97|418.97|420.6|418.6|34
1609727740000|2021-01-04 02:35:40|420.63|418.63|420.78|418.78|420.87|418.87|420.5|418.5|25
1609727750000|2021-01-04 02:35:50|420.79|418.79|421.09|419.09|421.13|419.13|420.79|418.79|26
1609727760000|2021-01-04 02:36:00|421.1|419.1|421.05|419.05|421.1|419.1|420.96|418.96|27
1609727770000|2021-01-04 02:36:10|421.07|419.07|420.95|418.95|421.1|419.1|420.95|418.95|29
1609727780000|2021-01-04 02:36:20|420.97|418.97|421.14|419.14|421.19|419.19|420.97|418.97|16
1609727790000|2021-01-04 02:36:30|421.13|419.13|420.93|418.93|421.17|419.17|420.89|418.89|17
1609727800000|2021-01-04 02:36:40|420.92|418.92|420.93|418.93|420.93|418.93|420.73|418.73|19
1609727810000|2021-01-04 02:36:50|420.92|418.92|420.77|418.77|420.93|418.93|420.71|418.71|26
1609727820000|2021-01-04 02:37:00|420.78|418.78|420.68|418.68|420.8|418.8|420.63|418.63|19
1609727830000|2021-01-04 02:37:10|420.67|418.67|420.27|418.27|420.71|418.71|420.26|418.26|19
1609727840000|2021-01-04 02:37:20|420.28|418.28|420.22|418.22|420.28|418.28|420.07|418.07|28
1609727850000|2021-01-04 02:37:30|420.18|418.18|420.13|418.13|420.22|418.22|420.13|418.13|8
1609727860000|2021-01-04 02:37:40|420.08|418.08|420.06|418.06|420.21|418.21|420.03|418.03|27
1609727870000|2021-01-04 02:37:50|420.03|418.03|419.93|417.93|420.03|418.03|419.93|417.93|7
1609727880000|2021-01-04 02:38:00|419.99|417.99|419.96|417.96|420.36|418.36|419.94|417.94|14
1609727890000|2021-01-04 02:38:10|419.97|417.97|419.93|417.93|419.98|417.98|419.92|417.92|12
1609727900000|2021-01-04 02:38:20|419.96|417.96|420.03|418.03|420.04|418.04|419.95|417.95|12
1609727910000|2021-01-04 02:38:30|420.09|418.09|420.66|418.66|420.66|418.66|420.09|418.09|22
1609727920000|2021-01-04 02:38:40|420.67|418.67|420.85|418.85|420.93|418.93|420.62|418.62|29
1609727930000|2021-01-04 02:38:50|420.84|418.84|420.85|418.85|421|419|420.84|418.84|19
1609727940000|2021-01-04 02:39:00|420.82|418.82|420.87|418.87|420.89|418.89|420.77|418.77|24
1609727950000|2021-01-04 02:39:10|420.79|418.79|421.07|419.07|421.1|419.1|420.74|418.74|23
1609727960000|2021-01-04 02:39:20|421.08|419.08|421.07|419.07|421.12|419.12|420.91|418.91|25
1609727970000|2021-01-04 02:39:30|421.27|419.27|421.34|419.34|421.54|419.54|421.27|419.27|26
1609727980000|2021-01-04 02:39:40|421.23|419.23|421.3|419.3|421.37|419.37|420.98|418.98|28
1609727990000|2021-01-04 02:39:50|421.28|419.28|421.28|419.28|421.33|419.33|421.27|419.27|16
1609728000000|2021-01-04 02:40:00|421.29|419.29|421.44|419.44|421.46|419.46|421.26|419.26|25
1609728010000|2021-01-04 02:40:10|421.47|419.47|421.46|419.46|421.61|419.61|421.46|419.46|22
1609728020000|2021-01-04 02:40:20|421.44|419.44|421.15|419.15|421.45|419.45|421.08|419.08|30
1609728030000|2021-01-04 02:40:30|421.11|419.11|421.33|419.33|421.34|419.34|421.11|419.11|24
1609728040000|2021-01-04 02:40:40|421.32|419.32|421.37|419.37|421.38|419.38|421.23|419.23|25
1609728050000|2021-01-04 02:40:50|421.39|419.39|421.43|419.43|421.47|419.47|421.35|419.35|20
1609728060000|2021-01-04 02:41:00|421.42|419.42|421.24|419.24|421.54|419.54|421.24|419.24|21
1609728070000|2021-01-04 02:41:10|421.23|419.23|421.31|419.31|421.38|419.38|421.23|419.23|19
1609728080000|2021-01-04 02:41:20|421.3|419.3|421.27|419.27|421.48|419.48|421.27|419.27|20
1609728090000|2021-01-04 02:41:30|421.25|419.25|421.37|419.37|421.38|419.38|421.25|419.25|16
1609728100000|2021-01-04 02:41:40|421.4|419.4|421.46|419.46|421.5|419.5|421.38|419.38|15
1609728110000|2021-01-04 02:41:50|421.45|419.45|421.81|419.81|421.81|419.81|421.45|419.45|29
1609728120000|2021-01-04 02:42:00|421.75|419.75|421.88|419.88|421.95|419.95|421.74|419.74|22
1609728130000|2021-01-04 02:42:10|421.94|419.94|421.92|419.92|421.95|419.95|421.83|419.83|19
1609728140000|2021-01-04 02:42:20|421.85|419.85|422.12|420.12|422.18|420.18|421.85|419.85|18
1609728150000|2021-01-04 02:42:30|422.11|420.11|422.06|420.06|422.19|420.19|421.92|419.92|22
1609728160000|2021-01-04 02:42:40|422.05|420.05|421.98|419.98|422.14|420.14|421.74|419.74|30
1609728170000|2021-01-04 02:42:50|421.97|419.97|421.94|419.94|422.13|420.13|421.89|419.89|21
1609728180000|2021-01-04 02:43:00|421.99|419.99|422.23|420.23|422.24|420.24|421.93|419.93|22
1609728190000|2021-01-04 02:43:10|422.24|420.24|422.12|420.12|422.25|420.25|422.12|420.12|20
1609728200000|2021-01-04 02:43:20|422.14|420.14|422.12|420.12|422.15|420.15|422.05|420.05|14
1609728210000|2021-01-04 02:43:30|422.17|420.17|422.19|420.19|422.2|420.2|422.16|420.16|5
1609728220000|2021-01-04 02:43:40|422.18|420.18|422.48|420.48|422.62|420.62|422.16|420.16|34
1609728230000|2021-01-04 02:43:50|422.46|420.46|422.28|420.28|422.48|420.48|422.28|420.28|26
1609728240000|2021-01-04 02:44:00|422.3|420.3|422.28|420.28|422.43|420.43|422.18|420.18|29
1609728250000|2021-01-04 02:44:10|422.3|420.3|422.55|420.55|422.55|420.55|422.3|420.3|22
1609728260000|2021-01-04 02:44:20|422.58|420.58|422.74|420.74|422.74|420.74|422.53|420.53|24
1609728270000|2021-01-04 02:44:30|422.67|420.67|422.78|420.78|422.79|420.79|422.61|420.61|16
1609728280000|2021-01-04 02:44:40|422.77|420.77|422.86|420.86|422.94|420.94|422.76|420.76|19
1609728290000|2021-01-04 02:44:50|422.87|420.87|422.83|420.83|422.9|420.9|422.77|420.77|15
1609728300000|2021-01-04 02:45:00|422.84|420.84|422.84|420.84|422.85|420.85|422.84|420.84|3
1609728310000|2021-01-04 02:45:10|422.85|420.85|422.87|420.87|422.87|420.87|422.84|420.84|6
1609728320000|2021-01-04 02:45:20|422.83|420.83|422.91|420.91|422.94|420.94|422.83|420.83|10
1609728330000|2021-01-04 02:45:30|422.95|420.95|422.63|420.63|422.95|420.95|422.63|420.63|26
1609728340000|2021-01-04 02:45:40|422.62|420.62|422.75|420.75|422.75|420.75|422.47|420.47|33
1609728350000|2021-01-04 02:45:50|422.67|420.67|422.58|420.58|422.67|420.67|422.5|420.5|24
1609728360000|2021-01-04 02:46:00|422.59|420.59|422.68|420.68|422.71|420.71|422.44|420.44|27
1609728370000|2021-01-04 02:46:10|422.7|420.7|423.14|421.14|423.16|421.16|422.7|420.7|25
1609728380000|2021-01-04 02:46:20|423.19|421.19|423.01|421.01|423.21|421.21|422.99|420.99|30
1609728390000|2021-01-04 02:46:30|423|421|423.15|421.15|423.15|421.15|422.94|420.94|20
1609728400000|2021-01-04 02:46:40|423.18|421.18|423.29|421.29|423.29|421.29|423.15|421.15|23
1609728410000|2021-01-04 02:46:50|423.32|421.32|423.35|421.35|423.35|421.35|423.28|421.28|16
1609728420000|2021-01-04 02:47:00|423.42|421.42|423.48|421.48|423.51|421.51|423.38|421.38|21
1609728430000|2021-01-04 02:47:10|423.47|421.47|423.2|421.2|423.67|421.67|423.2|421.2|32
1609728440000|2021-01-04 02:47:20|423.19|421.19|423.05|421.05|423.22|421.22|423.05|421.05|26
1609728450000|2021-01-04 02:47:30|423.02|421.02|422.93|420.93|423.09|421.09|422.93|420.93|20
1609728460000|2021-01-04 02:47:40|422.91|420.91|423.2|421.2|423.2|421.2|422.91|420.91|14
1609728470000|2021-01-04 02:47:50|423.19|421.19|423.03|421.03|423.19|421.19|423.03|421.03|14
1609728480000|2021-01-04 02:48:00|423.04|421.04|422.95|420.95|423.06|421.06|422.93|420.93|14
1609728490000|2021-01-04 02:48:10|422.97|420.97|422.98|420.98|422.98|420.98|422.86|420.86|21
1609728500000|2021-01-04 02:48:20|423.02|421.02|422.96|420.96|423.06|421.06|422.92|420.92|22
1609728510000|2021-01-04 02:48:30|422.97|420.97|423.28|421.28|423.3|421.3|422.97|420.97|28
1609728520000|2021-01-04 02:48:40|423.27|421.27|423.24|421.24|423.31|421.31|423.21|421.21|18
1609728530000|2021-01-04 02:48:50|423.25|421.25|423.3|421.3|423.3|421.3|423.16|421.16|15
1609728540000|2021-01-04 02:49:00|423.29|421.29|424.02|422.02|424.02|422.02|423.23|421.23|23
1609728550000|2021-01-04 02:49:10|423.94|421.94|424.76|422.76|424.82|422.82|423.52|421.52|28
1609728560000|2021-01-04 02:49:20|424.74|422.74|424.75|422.75|424.75|422.75|424.55|422.55|22
1609728570000|2021-01-04 02:49:30|424.66|422.66|424.62|422.62|424.75|422.75|424.61|422.61|25
1609728580000|2021-01-04 02:49:40|424.61|422.61|424.58|422.58|424.65|422.65|424.54|422.54|22
1609728590000|2021-01-04 02:49:50|424.57|422.57|424.76|422.76|424.77|422.77|424.55|422.55|29
1609728600000|2021-01-04 02:50:00|424.75|422.75|425.02|423.02|425.02|423.02|424.6|422.6|27
1609728610000|2021-01-04 02:50:10|425.01|423.01|425.07|423.07|425.2|423.2|424.85|422.85|30
1609728620000|2021-01-04 02:50:20|425.04|423.04|425.15|423.15|425.2|423.2|424.93|422.93|29
1609728630000|2021-01-04 02:50:30|425.14|423.14|425.13|423.13|425.23|423.23|425.1|423.1|28
1609728640000|2021-01-04 02:50:40|425.14|423.14|425.25|423.25|425.26|423.26|425.11|423.11|23
1609728650000|2021-01-04 02:50:50|425.26|423.26|425.11|423.11|425.3|423.3|425.11|423.11|23
1609728660000|2021-01-04 02:51:00|425.09|423.09|424.7|422.7|425.12|423.12|424.68|422.68|31
1609728670000|2021-01-04 02:51:10|424.81|422.81|424.8|422.8|424.85|422.85|424.7|422.7|35
1609728680000|2021-01-04 02:51:20|424.81|422.81|424.66|422.66|424.83|422.83|424.64|422.64|23
1609728690000|2021-01-04 02:51:30|424.62|422.62|424.74|422.74|424.95|422.95|424.62|422.62|29
1609728700000|2021-01-04 02:51:40|424.71|422.71|424.71|422.71|424.89|422.89|424.55|422.55|24
1609728710000|2021-01-04 02:51:50|424.7|422.7|424.68|422.68|424.81|422.81|424.66|422.66|20
1609728720000|2021-01-04 02:52:00|424.72|422.72|424.65|422.65|424.76|422.76|424.65|422.65|17
1609728730000|2021-01-04 02:52:10|424.68|422.68|424.68|422.68|424.68|422.68|424.64|422.64|14
1609728740000|2021-01-04 02:52:20|424.69|422.69|424.65|422.65|424.72|422.72|424.53|422.53|19
1609728750000|2021-01-04 02:52:30|424.67|422.67|424.76|422.76|424.76|422.76|424.56|422.56|18
1609728760000|2021-01-04 02:52:40|424.82|422.82|424.7|422.7|424.82|422.82|424.61|422.61|18
1609728770000|2021-01-04 02:52:50|424.71|422.71|424.67|422.67|424.71|422.71|424.57|422.57|20
1609728780000|2021-01-04 02:53:00|424.68|422.68|424.78|422.78|424.78|422.78|424.67|422.67|13
1609728790000|2021-01-04 02:53:10|424.81|422.81|424.8|422.8|424.97|422.97|424.77|422.77|21
1609728800000|2021-01-04 02:53:20|424.79|422.79|424.8|422.8|424.89|422.89|424.63|422.63|31
1609728810000|2021-01-04 02:53:30|424.78|422.78|424.97|422.97|424.97|422.97|424.69|422.69|23
1609728820000|2021-01-04 02:53:40|425.01|423.01|425.05|423.05|425.3|423.3|425|423|17
1609728830000|2021-01-04 02:53:50|425.06|423.06|425.43|423.43|425.47|423.47|425.04|423.04|22
1609728840000|2021-01-04 02:54:00|425.38|423.38|425.44|423.44|425.47|423.47|425.3|423.3|26
1609728850000|2021-01-04 02:54:10|425.4|423.4|425.29|423.29|425.47|423.47|425.29|423.29|27
1609728860000|2021-01-04 02:54:20|425.24|423.24|424.95|422.95|425.25|423.25|424.63|422.63|39
1609728870000|2021-01-04 02:54:30|424.96|422.96|424.92|422.92|424.96|422.96|424.7|422.7|31
1609728880000|2021-01-04 02:54:40|424.93|422.93|424.78|422.78|424.96|422.96|424.59|422.59|31
1609728890000|2021-01-04 02:54:50|424.86|422.86|424.96|422.96|424.98|422.98|424.73|422.73|35
1609728900000|2021-01-04 02:55:00|424.95|422.95|424.77|422.77|424.98|422.98|424.76|422.76|34
1609728910000|2021-01-04 02:55:10|424.79|422.79|425.12|423.12|425.12|423.12|424.76|422.76|22
1609728920000|2021-01-04 02:55:20|425.11|423.11|425.11|423.11|425.22|423.22|425.04|423.04|31
1609728930000|2021-01-04 02:55:30|425.12|423.12|425.29|423.29|425.4|423.4|425.12|423.12|28
1609728940000|2021-01-04 02:55:40|425.31|423.31|425.24|423.24|425.31|423.31|425.12|423.12|26
1609728950000|2021-01-04 02:55:50|425.26|423.26|425.07|423.07|425.26|423.26|425.07|423.07|22
1609728960000|2021-01-04 02:56:00|425.1|423.1|425.12|423.12|425.14|423.14|425.06|423.06|26
1609728970000|2021-01-04 02:56:10|425.13|423.13|425.24|423.24|425.29|423.29|425.12|423.12|25
1609728980000|2021-01-04 02:56:20|425.23|423.23|425.41|423.41|425.46|423.46|425.23|423.23|18
1609728990000|2021-01-04 02:56:30|425.42|423.42|425.42|423.42|425.56|423.56|425.37|423.37|31
1609729000000|2021-01-04 02:56:40|425.32|423.32|425.52|423.52|425.52|423.52|425.27|423.27|18
1609729010000|2021-01-04 02:56:50|425.47|423.47|425.43|423.43|425.57|423.57|425.41|423.41|14
1609729020000|2021-01-04 02:57:00|425.38|423.38|425.33|423.33|425.39|423.39|425.31|423.31|19
1609729030000|2021-01-04 02:57:10|425.32|423.32|425.37|423.37|425.37|423.37|425.31|423.31|12
1609729040000|2021-01-04 02:57:20|425.34|423.34|425.54|423.54|425.61|423.61|425.34|423.34|15
1609729050000|2021-01-04 02:57:30|425.55|423.55|425.44|423.44|425.56|423.56|425.44|423.44|16
1609729060000|2021-01-04 02:57:40|425.43|423.43|425.5|423.5|425.6|423.6|425.34|423.34|32
1609729070000|2021-01-04 02:57:50|425.54|423.54|425.41|423.41|425.66|423.66|425.41|423.41|21
1609729080000|2021-01-04 02:58:00|425.49|423.49|425.68|423.68|425.7|423.7|425.49|423.49|24
1609729090000|2021-01-04 02:58:10|425.7|423.7|425.66|423.66|425.73|423.73|425.54|423.54|16
1609729100000|2021-01-04 02:58:20|425.65|423.65|425.87|423.87|425.91|423.91|425.65|423.65|22
1609729110000|2021-01-04 02:58:30|425.91|423.91|425.96|423.96|425.97|423.97|425.81|423.81|26
1609729120000|2021-01-04 02:58:40|425.94|423.94|425.42|423.42|425.94|423.94|425.42|423.42|27
1609729130000|2021-01-04 02:58:50|425.39|423.39|425.38|423.38|425.39|423.39|425.23|423.23|21
1609729140000|2021-01-04 02:59:00|425.35|423.35|425.33|423.33|425.39|423.39|425.22|423.22|29
1609729150000|2021-01-04 02:59:10|425.22|423.22|425.36|423.36|425.42|423.42|425.21|423.21|30
1609729160000|2021-01-04 02:59:20|425.35|423.35|425.46|423.46|425.53|423.53|425.35|423.35|27
1609729170000|2021-01-04 02:59:30|425.49|423.49|425.34|423.34|425.49|423.49|425.34|423.34|18
1609729180000|2021-01-04 02:59:40|425.33|423.33|425.68|423.68|425.69|423.69|425.24|423.24|30
1609729190000|2021-01-04 02:59:50|425.67|423.67|425.55|423.55|425.7|423.7|425.51|423.51|32
1609729200000|2021-01-04 03:00:00|425.56|423.56|426.05|424.05|426.05|424.05|425.56|423.56|20
1609729210000|2021-01-04 03:00:10|426.02|424.02|425.99|423.99|426.04|424.04|425.97|423.97|18
1609729220000|2021-01-04 03:00:20|426|424|426.15|424.15|426.22|424.22|425.97|423.97|16
1609729230000|2021-01-04 03:00:30|426.12|424.12|425.95|423.95|426.13|424.13|425.87|423.87|28
1609729240000|2021-01-04 03:00:40|425.88|423.88|425.63|423.63|425.96|423.96|425.63|423.63|29
1609729250000|2021-01-04 03:00:50|425.7|423.7|425.5|423.5|425.71|423.71|425.5|423.5|25
1609729260000|2021-01-04 03:01:00|425.48|423.48|425.46|423.46|425.53|423.53|425.42|423.42|30
1609729270000|2021-01-04 03:01:10|425.45|423.45|425.24|423.24|425.5|423.5|425.24|423.24|28
1609729280000|2021-01-04 03:01:20|425.25|423.25|425.33|423.33|425.37|423.37|425.15|423.15|28
1609729290000|2021-01-04 03:01:30|425.31|423.31|425.84|423.84|425.87|423.87|425.31|423.31|26
1609729300000|2021-01-04 03:01:40|425.83|423.83|425.54|423.54|425.86|423.86|425.49|423.49|25
1609729310000|2021-01-04 03:01:50|425.55|423.55|425.8|423.8|425.83|423.83|425.55|423.55|25
1609729320000|2021-01-04 03:02:00|425.82|423.82|425.9|423.9|425.91|423.91|425.81|423.81|24
1609729330000|2021-01-04 03:02:10|425.95|423.95|425.91|423.91|426|424|425.85|423.85|28
1609729340000|2021-01-04 03:02:20|425.94|423.94|425.9|423.9|425.99|423.99|425.86|423.86|26
1609729350000|2021-01-04 03:02:30|425.89|423.89|425.91|423.91|425.96|423.96|425.82|423.82|25
1609729360000|2021-01-04 03:02:40|425.92|423.92|425.97|423.97|425.97|423.97|425.89|423.89|20
1609729370000|2021-01-04 03:02:50|425.96|423.96|425.76|423.76|426.08|424.08|425.68|423.68|25
1609729380000|2021-01-04 03:03:00|425.77|423.77|425.04|423.04|425.77|423.77|425.04|423.04|30
1609729390000|2021-01-04 03:03:10|425.02|423.02|425.32|423.32|425.6|423.6|424.88|422.88|25
1609729400000|2021-01-04 03:03:20|425.36|423.36|425.27|423.27|425.36|423.36|425.27|423.27|23
1609729410000|2021-01-04 03:03:30|425.28|423.28|425.22|423.22|425.28|423.28|425.1|423.1|23
1609729420000|2021-01-04 03:03:40|425.24|423.24|425.11|423.11|425.24|423.24|425.08|423.08|17
1609729430000|2021-01-04 03:03:50|425.18|423.18|425.4|423.4|425.73|423.73|425.16|423.16|19
1609729440000|2021-01-04 03:04:00|425.39|423.39|425.16|423.16|425.72|423.72|425.13|423.13|28
1609729450000|2021-01-04 03:04:10|425.18|423.18|425.46|423.46|425.65|423.65|425.15|423.15|30
1609729460000|2021-01-04 03:04:20|425.5|423.5|425.9|423.9|425.9|423.9|425.39|423.39|20
1609729470000|2021-01-04 03:04:30|425.91|423.91|425.41|423.41|425.93|423.93|425.38|423.38|21
1609729480000|2021-01-04 03:04:40|425.39|423.39|425.24|423.24|425.39|423.39|425.19|423.19|23
1609729490000|2021-01-04 03:04:50|425.22|423.22|424.84|422.84|425.28|423.28|424.84|422.84|25
1609729500000|2021-01-04 03:05:00|424.86|422.86|424.85|422.85|424.88|422.88|424.8|422.8|30
1609729510000|2021-01-04 03:05:10|424.84|422.84|424.81|422.81|425.39|423.39|424.6|422.6|23
1609729520000|2021-01-04 03:05:20|424.91|422.91|424.87|422.87|425.23|423.23|424.86|422.86|34
1609729530000|2021-01-04 03:05:30|424.9|422.9|424.69|422.69|424.9|422.9|424.53|422.53|24
1609729540000|2021-01-04 03:05:40|424.7|422.7|424.84|422.84|424.91|422.91|424.66|422.66|23
1609729550000|2021-01-04 03:05:50|424.85|422.85|424.79|422.79|425.1|423.1|424.77|422.77|30
1609729560000|2021-01-04 03:06:00|424.76|422.76|424.85|422.85|425.13|423.13|424.65|422.65|25
1609729570000|2021-01-04 03:06:10|424.9|422.9|424.74|422.74|424.99|422.99|424.73|422.73|31
1609729580000|2021-01-04 03:06:20|424.76|422.76|425.26|423.26|425.33|423.33|424.69|422.69|33
1609729590000|2021-01-04 03:06:30|424.97|422.97|424.72|422.72|425.28|423.28|424.72|422.72|26
1609729600000|2021-01-04 03:06:40|424.73|422.73|424.81|422.81|425.09|423.09|424.67|422.67|22
1609729610000|2021-01-04 03:06:50|424.84|422.84|424.99|422.99|424.99|422.99|424.79|422.79|17
1609729620000|2021-01-04 03:07:00|425|423|424.95|422.95|425.08|423.08|424.93|422.93|22
1609729630000|2021-01-04 03:07:10|424.96|422.96|424.89|422.89|424.96|422.96|424.86|422.86|22
1609729640000|2021-01-04 03:07:20|424.9|422.9|424.89|422.89|425.14|423.14|424.74|422.74|30
1609729650000|2021-01-04 03:07:30|424.9|422.9|424.96|422.96|424.98|422.98|424.84|422.84|25
1609729660000|2021-01-04 03:07:40|424.97|422.97|424.9|422.9|424.98|422.98|424.87|422.87|23
1609729670000|2021-01-04 03:07:50|424.91|422.91|424.73|422.73|424.93|422.93|424.73|422.73|19
1609729680000|2021-01-04 03:08:00|424.72|422.72|424.71|422.71|425.07|423.07|424.66|422.66|22
1609729690000|2021-01-04 03:08:10|424.66|422.66|424.59|422.59|424.98|422.98|424.52|422.52|18
1609729700000|2021-01-04 03:08:20|424.84|422.84|424.62|422.62|424.85|422.85|424.47|422.47|19
1609729710000|2021-01-04 03:08:30|424.61|422.61|424.54|422.54|424.73|422.73|424.53|422.53|20
1609729720000|2021-01-04 03:08:40|424.48|422.48|424.6|422.6|424.87|422.87|424.47|422.47|21
1609729730000|2021-01-04 03:08:50|424.59|422.59|424.73|422.73|424.79|422.79|424.55|422.55|29
1609729740000|2021-01-04 03:09:00|424.7|422.7|424.82|422.82|424.83|422.83|424.63|422.63|25
1609729750000|2021-01-04 03:09:10|424.73|422.73|425.09|423.09|425.1|423.1|424.62|422.62|28
1609729760000|2021-01-04 03:09:20|425.11|423.11|424.86|422.86|425.11|423.11|424.83|422.83|16
1609729770000|2021-01-04 03:09:30|424.91|422.91|425.03|423.03|425.03|423.03|424.81|422.81|22
1609729780000|2021-01-04 03:09:40|425.04|423.04|424.97|422.97|425.04|423.04|424.9|422.9|23
1609729790000|2021-01-04 03:09:50|424.99|422.99|424.99|422.99|425.09|423.09|424.97|422.97|27
1609729800000|2021-01-04 03:10:00|425.03|423.03|425|423|425.05|423.05|424.9|422.9|20
1609729810000|2021-01-04 03:10:10|424.97|422.97|425.05|423.05|425.09|423.09|424.97|422.97|17
1609729820000|2021-01-04 03:10:20|425.07|423.07|425.13|423.13|425.21|423.21|425.07|423.07|15
1609729830000|2021-01-04 03:10:30|425.18|423.18|425.18|423.18|425.19|423.19|425.13|423.13|13
1609729840000|2021-01-04 03:10:40|425.08|423.08|425.09|423.09|425.1|423.1|425.03|423.03|15
1609729850000|2021-01-04 03:10:50|425.03|423.03|425.07|423.07|425.08|423.08|424.97|422.97|10
1609729860000|2021-01-04 03:11:00|425.08|423.08|425.13|423.13|425.14|423.14|425.08|423.08|14
1609729870000|2021-01-04 03:11:10|425.09|423.09|425.91|423.91|425.91|423.91|425.09|423.09|20
1609729880000|2021-01-04 03:11:20|425.97|423.97|426.19|424.19|426.24|424.24|425.9|423.9|26
1609729890000|2021-01-04 03:11:30|426.2|424.2|426.7|424.7|426.7|424.7|426.2|424.2|26
1609729900000|2021-01-04 03:11:40|426.77|424.77|426.95|424.95|427.05|425.05|426.76|424.76|33
1609729910000|2021-01-04 03:11:50|426.94|424.94|427.11|425.11|427.18|425.18|426.93|424.93|21
1609729920000|2021-01-04 03:12:00|427.09|425.09|427.25|425.25|427.3|425.3|427.07|425.07|18
1609729930000|2021-01-04 03:12:10|427.24|425.24|427.41|425.41|427.43|425.43|427.18|425.18|23
1609729940000|2021-01-04 03:12:20|427.32|425.32|427.33|425.33|427.39|425.39|427.12|425.12|27
1609729950000|2021-01-04 03:12:30|427.34|425.34|427.69|425.69|427.85|425.85|427.15|425.15|35
1609729960000|2021-01-04 03:12:40|427.71|425.71|427.74|425.74|427.9|425.9|427.67|425.67|23
1609729970000|2021-01-04 03:12:50|427.73|425.73|426.97|424.97|427.78|425.78|426.97|424.97|34
1609729980000|2021-01-04 03:13:00|426.96|424.96|426.91|424.91|426.97|424.97|426.85|424.85|23
1609729990000|2021-01-04 03:13:10|426.83|424.83|426.65|424.65|426.87|424.87|426.62|424.62|25
1609730000000|2021-01-04 03:13:20|426.63|424.63|426.56|424.56|426.63|424.63|426.4|424.4|26
1609730010000|2021-01-04 03:13:30|426.57|424.57|426.28|424.28|426.61|424.61|426.27|424.27|35
1609730020000|2021-01-04 03:13:40|426.27|424.27|426.37|424.37|426.37|424.37|426.23|424.23|22
1609730030000|2021-01-04 03:13:50|426.39|424.39|426.55|424.55|426.62|424.62|426.34|424.34|22
1609730040000|2021-01-04 03:14:00|426.57|424.57|426.15|424.15|426.58|424.58|426.15|424.15|18
1609730050000|2021-01-04 03:14:10|426.18|424.18|426.17|424.17|426.22|424.22|426.08|424.08|23
1609730060000|2021-01-04 03:14:20|426.1|424.1|425.93|423.93|426.21|424.21|425.9|423.9|25
1609730070000|2021-01-04 03:14:30|425.92|423.92|425.92|423.92|425.96|423.96|425.71|423.71|31
1609730080000|2021-01-04 03:14:40|425.93|423.93|425.65|423.65|425.98|423.98|425.61|423.61|32
1609730090000|2021-01-04 03:14:50|425.69|423.69|425.81|423.81|425.88|423.88|425.68|423.68|31
1609730100000|2021-01-04 03:15:00|425.8|423.8|425.61|423.61|425.81|423.81|425.52|423.52|25
1609730110000|2021-01-04 03:15:10|425.46|423.46|425.42|423.42|425.52|423.52|425.41|423.41|17
1609730120000|2021-01-04 03:15:20|425.43|423.43|424.8|422.8|425.43|423.43|424.76|422.76|30
1609730130000|2021-01-04 03:15:30|424.82|422.82|424.84|422.84|424.96|422.96|424.75|422.75|33
1609730140000|2021-01-04 03:15:40|424.86|422.86|424.85|422.85|425.02|423.02|424.8|422.8|28
1609730150000|2021-01-04 03:15:50|424.9|422.9|424.97|422.97|425.05|423.05|424.89|422.89|26
1609730160000|2021-01-04 03:16:00|424.94|422.94|424.86|422.86|424.99|422.99|424.85|422.85|16
1609730170000|2021-01-04 03:16:10|424.87|422.87|424.82|422.82|424.94|422.94|424.82|422.82|22
1609730180000|2021-01-04 03:16:20|424.81|422.81|424.28|422.28|424.96|422.96|424.2|422.2|15
1609730190000|2021-01-04 03:16:30|424.29|422.29|424.13|422.13|424.41|422.41|424.12|422.12|28
1609730200000|2021-01-04 03:16:40|424.12|422.12|424.26|422.26|424.49|422.49|424.12|422.12|20
1609730210000|2021-01-04 03:16:50|424.25|422.25|424.23|422.23|424.26|422.26|424.15|422.15|23
1609730220000|2021-01-04 03:17:00|424.24|422.24|424.37|422.37|424.45|422.45|424.24|422.24|31
1609730230000|2021-01-04 03:17:10|424.38|422.38|424.39|422.39|424.4|422.4|424.32|422.32|18
1609730240000|2021-01-04 03:17:20|424.41|422.41|424.68|422.68|424.68|422.68|424.41|422.41|17
1609730250000|2021-01-04 03:17:30|424.77|422.77|425.13|423.13|425.18|423.18|424.74|422.74|29
1609730260000|2021-01-04 03:17:40|425.18|423.18|425.06|423.06|425.18|423.18|424.78|422.78|23
1609730270000|2021-01-04 03:17:50|425.05|423.05|425.49|423.49|425.49|423.49|425.02|423.02|27
1609730280000|2021-01-04 03:18:00|425.47|423.47|425.15|423.15|425.5|423.5|425.15|423.15|29
1609730290000|2021-01-04 03:18:10|425.13|423.13|425.23|423.23|425.23|423.23|424.94|422.94|28
1609730300000|2021-01-04 03:18:20|425.24|423.24|425.66|423.66|425.7|423.7|425.19|423.19|24
1609730310000|2021-01-04 03:18:30|425.69|423.69|425.37|423.37|425.69|423.69|425.29|423.29|22
1609730320000|2021-01-04 03:18:40|425.35|423.35|425.69|423.69|425.69|423.69|425.35|423.35|23
1609730330000|2021-01-04 03:18:50|425.7|423.7|425.89|423.89|425.9|423.9|425.69|423.69|16
1609730340000|2021-01-04 03:19:00|425.94|423.94|426.29|424.29|426.32|424.32|425.94|423.94|19
1609730350000|2021-01-04 03:19:10|426.28|424.28|426.27|424.27|426.3|424.3|426.23|424.23|20
1609730360000|2021-01-04 03:19:20|426.29|424.29|426.67|424.67|426.67|424.67|426.29|424.29|23
1609730370000|2021-01-04 03:19:30|426.73|424.73|426.35|424.35|426.74|424.74|426.35|424.35|26
1609730380000|2021-01-04 03:19:40|426.11|424.11|426.6|424.6|426.6|424.6|426.11|424.11|29
1609730390000|2021-01-04 03:19:50|426.59|424.59|426.64|424.64|426.86|424.86|426.52|424.52|23
1609730400000|2021-01-04 03:20:00|426.66|424.66|426.78|424.78|426.79|424.79|426.64|424.64|27
1609730410000|2021-01-04 03:20:10|426.79|424.79|426.95|424.95|426.95|424.95|426.79|424.79|19
1609730420000|2021-01-04 03:20:20|426.96|424.96|427.23|425.23|427.23|425.23|426.92|424.92|22
1609730430000|2021-01-04 03:20:30|427.24|425.24|427.28|425.28|427.28|425.28|427.22|425.22|9
1609730440000|2021-01-04 03:20:40|427.3|425.3|427.26|425.26|427.37|425.37|427.25|425.25|22
1609730450000|2021-01-04 03:20:50|427.31|425.31|427.18|425.18|427.35|425.35|427.18|425.18|21
1609730460000|2021-01-04 03:21:00|427.17|425.17|427.22|425.22|427.22|425.22|427.07|425.07|15
1609730470000|2021-01-04 03:21:10|427.2|425.2|427.15|425.15|427.2|425.2|427.06|425.06|29
1609730480000|2021-01-04 03:21:20|427.14|425.14|427.18|425.18|427.23|425.23|427.02|425.02|24
1609730490000|2021-01-04 03:21:30|427.19|425.19|427.05|425.05|427.22|425.22|427.05|425.05|21
1609730500000|2021-01-04 03:21:40|427.07|425.07|427.24|425.24|427.29|425.29|427.07|425.07|14
1609730510000|2021-01-04 03:21:50|427.23|425.23|427.17|425.17|427.23|425.23|427.15|425.15|24
1609730520000|2021-01-04 03:22:00|427.16|425.16|427.5|425.5|427.55|425.55|427.16|425.16|24
1609730530000|2021-01-04 03:22:10|427.59|425.59|427.29|425.29|427.59|425.59|427.25|425.25|32
1609730540000|2021-01-04 03:22:20|427.3|425.3|427.47|425.47|427.51|425.51|427.3|425.3|25
1609730550000|2021-01-04 03:22:30|427.46|425.46|427.56|425.56|427.59|425.59|427.34|425.34|29
1609730560000|2021-01-04 03:22:40|427.6|425.6|427.58|425.58|427.75|425.75|427.52|425.52|29
1609730570000|2021-01-04 03:22:50|427.56|425.56|427.24|425.24|427.56|425.56|427.22|425.22|26
1609730580000|2021-01-04 03:23:00|427.23|425.23|427.54|425.54|427.6|425.6|427.23|425.23|26
1609730590000|2021-01-04 03:23:10|427.53|425.53|427.59|425.59|427.63|425.63|427.5|425.5|20
1609730600000|2021-01-04 03:23:20|427.58|425.58|427.99|425.99|427.99|425.99|427.57|425.57|22
1609730610000|2021-01-04 03:23:30|427.95|425.95|427.94|425.94|428.09|426.09|427.79|425.79|25
1609730620000|2021-01-04 03:23:40|428.01|426.01|427.68|425.68|428.01|426.01|427.68|425.68|15
1609730630000|2021-01-04 03:23:50|427.66|425.66|427.85|425.85|427.86|425.86|427.64|425.64|29
1609730640000|2021-01-04 03:24:00|427.84|425.84|427.98|425.98|428|426|427.84|425.84|26
1609730650000|2021-01-04 03:24:10|428.02|426.02|428.17|426.17|428.27|426.27|427.97|425.97|23
1609730660000|2021-01-04 03:24:20|428.16|426.16|427.94|425.94|428.18|426.18|427.94|425.94|30
1609730670000|2021-01-04 03:24:30|427.98|425.98|428.48|426.48|428.48|426.48|427.95|425.95|20
1609730680000|2021-01-04 03:24:40|428.45|426.45|428.38|426.38|428.45|426.45|428.37|426.37|21
1609730690000|2021-01-04 03:24:50|428.36|426.36|428.31|426.31|428.38|426.38|428.23|426.23|14
1609730700000|2021-01-04 03:25:00|428.32|426.32|428.61|426.61|428.69|426.69|428.32|426.32|21
1609730710000|2021-01-04 03:25:10|428.63|426.63|428.59|426.59|428.63|426.63|428.54|426.54|29
1609730720000|2021-01-04 03:25:20|428.56|426.56|428.51|426.51|428.66|426.66|428.51|426.51|23
1609730730000|2021-01-04 03:25:30|428.5|426.5|428.56|426.56|428.56|426.56|428.48|426.48|19
1609730740000|2021-01-04 03:25:40|428.55|426.55|428.54|426.54|428.56|426.56|428.5|426.5|21
1609730750000|2021-01-04 03:25:50|428.53|426.53|428.63|426.63|428.63|426.63|428.51|426.51|11
1609730760000|2021-01-04 03:26:00|428.66|426.66|428.99|426.99|429.02|427.02|428.66|426.66|32
1609730770000|2021-01-04 03:26:10|429|427|429.05|427.05|429.05|427.05|428.95|426.95|17
1609730780000|2021-01-04 03:26:20|429.04|427.04|429.02|427.02|429.05|427.05|429.01|427.01|11
1609730790000|2021-01-04 03:26:30|429.03|427.03|428.83|426.83|429.03|427.03|428.8|426.8|16
1609730800000|2021-01-04 03:26:40|428.82|426.82|428.49|426.49|428.88|426.88|428.49|426.49|23
1609730810000|2021-01-04 03:26:50|428.48|426.48|427.85|425.85|428.48|426.48|427.65|425.65|33
1609730820000|2021-01-04 03:27:00|427.78|425.78|427.72|425.72|427.96|425.96|427.72|425.72|32
1609730830000|2021-01-04 03:27:10|427.77|425.77|427.6|425.6|427.78|425.78|427.53|425.53|27
1609730840000|2021-01-04 03:27:20|427.62|425.62|427.65|425.65|427.73|425.73|427.58|425.58|22
1609730850000|2021-01-04 03:27:30|427.66|425.66|427.56|425.56|427.68|425.68|427.56|425.56|27
1609730860000|2021-01-04 03:27:40|427.62|425.62|427.44|425.44|427.63|425.63|427.32|425.32|36
1609730870000|2021-01-04 03:27:50|427.45|425.45|427.61|425.61|427.61|425.61|427.44|425.44|24
1609730880000|2021-01-04 03:28:00|427.59|425.59|427.28|425.28|427.65|425.65|427.28|425.28|23
1609730890000|2021-01-04 03:28:10|427.29|425.29|427.45|425.45|427.45|425.45|427.29|425.29|27
1609730900000|2021-01-04 03:28:20|427.44|425.44|427.43|425.43|427.53|425.53|427.42|425.42|27
1609730910000|2021-01-04 03:28:30|427.44|425.44|427.41|425.41|427.45|425.45|427.37|425.37|20
1609730920000|2021-01-04 03:28:40|427.42|425.42|427.18|425.18|427.43|425.43|427.15|425.15|25
1609730930000|2021-01-04 03:28:50|427.27|425.27|427.28|425.28|427.28|425.28|427.1|425.1|29
1609730940000|2021-01-04 03:29:00|427.19|425.19|426.92|424.92|427.19|425.19|426.82|424.82|34
1609730950000|2021-01-04 03:29:10|426.94|424.94|426.62|424.62|426.94|424.94|426.6|424.6|31
1609730960000|2021-01-04 03:29:20|426.65|424.65|426.68|424.68|426.69|424.69|426.57|424.57|22
1609730970000|2021-01-04 03:29:30|426.67|424.67|426.75|424.75|426.77|424.77|426.65|424.65|25
1609730980000|2021-01-04 03:29:40|426.78|424.78|426.83|424.83|426.83|424.83|426.68|424.68|25
1609730990000|2021-01-04 03:29:50|426.84|424.84|427|425|427|425|426.78|424.78|21
1609731000000|2021-01-04 03:30:00|426.99|424.99|426.58|424.58|427|425|426.58|424.58|23
1609731010000|2021-01-04 03:30:10|426.56|424.56|426.57|424.57|426.64|424.64|426.49|424.49|31
1609731020000|2021-01-04 03:30:20|426.56|424.56|426.68|424.68|426.76|424.76|426.54|424.54|26
1609731030000|2021-01-04 03:30:30|426.7|424.7|426.76|424.76|426.81|424.81|426.66|424.66|28
1609731040000|2021-01-04 03:30:40|426.75|424.75|426.79|424.79|426.93|424.93|426.75|424.75|26
1609731050000|2021-01-04 03:30:50|426.82|424.82|426.84|424.84|427.01|425.01|426.81|424.81|20
1609731060000|2021-01-04 03:31:00|426.82|424.82|427.21|425.21|427.21|425.21|426.8|424.8|27
1609731070000|2021-01-04 03:31:10|427.25|425.25|427.16|425.16|427.29|425.29|427.08|425.08|32
1609731080000|2021-01-04 03:31:20|427.21|425.21|427.15|425.15|427.23|425.23|427.03|425.03|34
1609731090000|2021-01-04 03:31:30|427.16|425.16|427.11|425.11|427.19|425.19|427.04|425.04|28
1609731100000|2021-01-04 03:31:40|427.14|425.14|427.77|425.77|427.77|425.77|427.14|425.14|29
1609731110000|2021-01-04 03:31:50|427.81|425.81|427.86|425.86|427.94|425.94|427.74|425.74|24
1609731120000|2021-01-04 03:32:00|427.87|425.87|427.67|425.67|427.89|425.89|427.65|425.65|26
1609731130000|2021-01-04 03:32:10|427.73|425.73|427.33|425.33|427.73|425.73|427.32|425.32|24
1609731140000|2021-01-04 03:32:20|427.46|425.46|427.65|425.65|427.7|425.7|427.46|425.46|24
1609731150000|2021-01-04 03:32:30|427.62|425.62|427.91|425.91|427.91|425.91|427.6|425.6|30
1609731160000|2021-01-04 03:32:40|428.19|426.19|428.29|426.29|428.3|426.3|428.06|426.06|24
1609731170000|2021-01-04 03:32:50|428.27|426.27|428.11|426.11|428.3|426.3|428.06|426.06|18
1609731180000|2021-01-04 03:33:00|428.1|426.1|427.83|425.83|428.17|426.17|427.83|425.83|29
1609731190000|2021-01-04 03:33:10|427.84|425.84|428.03|426.03|428.06|426.06|427.83|425.83|20
1609731200000|2021-01-04 03:33:20|428.02|426.02|428.08|426.08|428.19|426.19|428|426|23
1609731210000|2021-01-04 03:33:30|428.16|426.16|428.13|426.13|428.2|426.2|428.08|426.08|26
1609731220000|2021-01-04 03:33:40|428.11|426.11|428.08|426.08|428.17|426.17|428.07|426.07|19
1609731230000|2021-01-04 03:33:50|428.07|426.07|428.15|426.15|428.19|426.19|428.07|426.07|26
1609731240000|2021-01-04 03:34:00|428.16|426.16|428.12|426.12|428.16|426.16|428.1|426.1|14
1609731250000|2021-01-04 03:34:10|428.14|426.14|428.29|426.29|428.34|426.34|428.1|426.1|22
1609731260000|2021-01-04 03:34:20|428.3|426.3|429.02|427.02|429.02|427.02|428.3|426.3|25
1609731270000|2021-01-04 03:34:30|429.01|427.01|429.31|427.31|429.34|427.34|428.9|426.9|30
1609731280000|2021-01-04 03:34:40|429.28|427.28|429.2|427.2|429.28|427.28|429.13|427.13|30
1609731290000|2021-01-04 03:34:50|429.24|427.24|429.91|427.91|429.99|427.99|429.24|427.24|32
1609731300000|2021-01-04 03:35:00|429.89|427.89|429.82|427.82|429.98|427.98|429.71|427.71|35
1609731310000|2021-01-04 03:35:10|429.8|427.8|430.05|428.05|430.05|428.05|429.69|427.69|31
1609731320000|2021-01-04 03:35:20|429.97|427.97|429.96|427.96|430.16|428.16|429.89|427.89|25
1609731330000|2021-01-04 03:35:30|430|428|429.99|427.99|430.13|428.13|429.91|427.91|28
1609731340000|2021-01-04 03:35:40|430.17|428.17|430.03|428.03|430.37|428.37|429.82|427.82|27
1609731350000|2021-01-04 03:35:50|429.92|427.92|430.37|428.37|430.37|428.37|429.82|427.82|22
1609731360000|2021-01-04 03:36:00|430.38|428.38|430.68|428.68|430.78|428.78|430.38|428.38|23
1609731370000|2021-01-04 03:36:10|430.44|428.44|430.93|428.93|430.96|428.96|430.44|428.44|20
1609731380000|2021-01-04 03:36:20|430.92|428.92|430.86|428.86|430.97|428.97|430.85|428.85|21
1609731390000|2021-01-04 03:36:30|430.85|428.85|431.17|429.17|431.33|429.33|430.8|428.8|24
1609731400000|2021-01-04 03:36:40|431.16|429.16|431.15|429.15|431.29|429.29|431.11|429.11|26
1609731410000|2021-01-04 03:36:50|431.16|429.16|431.35|429.35|431.35|429.35|431.13|429.13|23
1609731420000|2021-01-04 03:37:00|431.33|429.33|430.93|428.93|431.33|429.33|430.87|428.87|34
1609731430000|2021-01-04 03:37:10|430.92|428.92|431.48|429.48|431.48|429.48|430.88|428.88|29
1609731440000|2021-01-04 03:37:20|431.46|429.46|431.61|429.61|431.61|429.61|431.41|429.41|27
1609731450000|2021-01-04 03:37:30|431.63|429.63|431.79|429.79|431.82|429.82|431.6|429.6|33
1609731460000|2021-01-04 03:37:40|431.81|429.81|432.43|430.43|432.45|430.45|431.81|429.81|28
1609731470000|2021-01-04 03:37:50|432.39|430.39|432.7|430.7|432.7|430.7|432.38|430.38|33
1609731480000|2021-01-04 03:38:00|432.71|430.71|433.33|431.33|433.4|431.4|432.71|430.71|28
1609731490000|2021-01-04 03:38:10|433.35|431.35|434.21|432.21|434.25|432.25|433.35|431.35|34
1609731500000|2021-01-04 03:38:20|434.22|432.22|434.34|432.34|434.39|432.39|434.22|432.22|24
1609731510000|2021-01-04 03:38:30|434.36|432.36|434.33|432.33|434.36|432.36|434.32|432.32|17
1609731520000|2021-01-04 03:38:40|434.32|432.32|433.18|431.18|434.34|432.34|433.14|431.14|30
1609731530000|2021-01-04 03:38:50|433.25|431.25|432.96|430.96|433.25|431.25|432.96|430.96|26
1609731540000|2021-01-04 03:39:00|433.1|431.1|432.66|430.66|433.13|431.13|432.61|430.61|25
1609731550000|2021-01-04 03:39:10|432.64|430.64|432.39|430.39|432.64|430.64|432.35|430.35|21
1609731560000|2021-01-04 03:39:20|432.4|430.4|432.43|430.43|432.51|430.51|432.33|430.33|20
1609731570000|2021-01-04 03:39:30|432.41|430.41|432.04|430.04|432.41|430.41|431.96|429.96|20
1609731580000|2021-01-04 03:39:40|432.02|430.02|432.41|430.41|432.73|430.73|432.02|430.02|31
1609731590000|2021-01-04 03:39:50|432.42|430.42|432.49|430.49|432.5|430.5|432.38|430.38|26
1609731600000|2021-01-04 03:40:00|432.39|430.39|432.26|430.26|432.58|430.58|432.25|430.25|23
1609731610000|2021-01-04 03:40:10|432.27|430.27|432.09|430.09|432.4|430.4|432.09|430.09|23
1609731620000|2021-01-04 03:40:20|432.08|430.08|432.11|430.11|432.11|430.11|431.95|429.95|31
1609731630000|2021-01-04 03:40:30|432.1|430.1|431.75|429.75|432.17|430.17|431.75|429.75|28
1609731640000|2021-01-04 03:40:40|431.79|429.79|432.17|430.17|432.17|430.17|431.79|429.79|31
1609731650000|2021-01-04 03:40:50|432.18|430.18|432.38|430.38|432.38|430.38|432.18|430.18|26
1609731660000|2021-01-04 03:41:00|432.41|430.41|432.34|430.34|432.41|430.41|432.22|430.22|26
1609731670000|2021-01-04 03:41:10|432.33|430.33|432.02|430.02|432.34|430.34|432.01|430.01|28
1609731680000|2021-01-04 03:41:20|432.01|430.01|432.03|430.03|432.05|430.05|431.98|429.98|18
1609731690000|2021-01-04 03:41:30|432.02|430.02|431.91|429.91|432.27|430.27|431.9|429.9|27
1609731700000|2021-01-04 03:41:40|431.9|429.9|431.96|429.96|431.96|429.96|431.81|429.81|17
1609731710000|2021-01-04 03:41:50|431.95|429.95|431.93|429.93|431.95|429.95|431.67|429.67|19
1609731720000|2021-01-04 03:42:00|431.95|429.95|431.79|429.79|431.95|429.95|431.71|429.71|23
1609731730000|2021-01-04 03:42:10|431.8|429.8|432.15|430.15|432.17|430.17|431.8|429.8|16
1609731740000|2021-01-04 03:42:20|432.27|430.27|432.45|430.45|432.45|430.45|432.02|430.02|28
1609731750000|2021-01-04 03:42:30|432.44|430.44|432.6|430.6|432.6|430.6|432.44|430.44|20
1609731760000|2021-01-04 03:42:40|432.61|430.61|432.8|430.8|432.94|430.94|432.61|430.61|19
1609731770000|2021-01-04 03:42:50|432.81|430.81|432.9|430.9|432.9|430.9|432.76|430.76|10
1609731780000|2021-01-04 03:43:00|432.85|430.85|432.89|430.89|432.89|430.89|432.7|430.7|24
1609731790000|2021-01-04 03:43:10|432.9|430.9|432.69|430.69|432.9|430.9|432.69|430.69|20
1609731800000|2021-01-04 03:43:20|432.55|430.55|431.91|429.91|432.55|430.55|431.91|429.91|27
1609731810000|2021-01-04 03:43:30|431.92|429.92|431.33|429.33|431.92|429.92|431.33|429.33|30
1609731820000|2021-01-04 03:43:40|431.34|429.34|431.49|429.49|431.52|429.52|431.31|429.31|31
1609731830000|2021-01-04 03:43:50|431.46|429.46|431.32|429.32|431.55|429.55|431.31|429.31|34
1609731840000|2021-01-04 03:44:00|431.3|429.3|431.22|429.22|431.3|429.3|431|429|29
1609731850000|2021-01-04 03:44:10|431.2|429.2|431.64|429.64|431.74|429.74|431.17|429.17|32
1609731860000|2021-01-04 03:44:20|431.66|429.66|431.66|429.66|431.67|429.67|431.47|429.47|20
1609731870000|2021-01-04 03:44:30|431.65|429.65|431.19|429.19|431.66|429.66|431.19|429.19|23
1609731880000|2021-01-04 03:44:40|431.21|429.21|431.2|429.2|431.26|429.26|431.03|429.03|24
1609731890000|2021-01-04 03:44:50|431.16|429.16|431.01|429.01|431.24|429.24|431.01|429.01|23
1609731900000|2021-01-04 03:45:00|431.02|429.02|431.41|429.41|431.42|429.42|431|429|21
1609731910000|2021-01-04 03:45:10|431.42|429.42|431.19|429.19|431.46|429.46|431.15|429.15|29
1609731920000|2021-01-04 03:45:20|431.17|429.17|431.29|429.29|431.29|429.29|430.95|428.95|31
1609731930000|2021-01-04 03:45:30|431.22|429.22|431.61|429.61|431.62|429.62|431.22|429.22|22
1609731940000|2021-01-04 03:45:40|431.62|429.62|431.95|429.95|431.97|429.97|431.58|429.58|28
1609731950000|2021-01-04 03:45:50|431.96|429.96|432.03|430.03|432.03|430.03|431.87|429.87|27
1609731960000|2021-01-04 03:46:00|432.04|430.04|431.98|429.98|432.09|430.09|431.97|429.97|23
1609731970000|2021-01-04 03:46:10|431.97|429.97|432.17|430.17|432.31|430.31|431.97|429.97|24
1609731980000|2021-01-04 03:46:20|432.19|430.19|432.25|430.25|432.25|430.25|432.02|430.02|32
1609731990000|2021-01-04 03:46:30|432.26|430.26|432.34|430.34|432.34|430.34|432.25|430.25|16
1609732000000|2021-01-04 03:46:40|432.35|430.35|432.22|430.22|432.44|430.44|432.22|430.22|24
1609732010000|2021-01-04 03:46:50|432.19|430.19|432.42|430.42|432.43|430.43|432.19|430.19|25
1609732020000|2021-01-04 03:47:00|432.43|430.43|432.63|430.63|432.72|430.72|432.41|430.41|17
1609732030000|2021-01-04 03:47:10|432.68|430.68|433.26|431.26|433.32|431.32|432.61|430.61|30
1609732040000|2021-01-04 03:47:20|433.24|431.24|433.1|431.1|433.35|431.35|433.06|431.06|34
1609732050000|2021-01-04 03:47:30|433.24|431.24|432.7|430.7|433.29|431.29|432.7|430.7|31
1609732060000|2021-01-04 03:47:40|432.92|430.92|432.85|430.85|433|431|432.58|430.58|31
1609732070000|2021-01-04 03:47:50|433.05|431.05|433.01|431.01|433.42|431.42|433.01|431.01|32
1609732080000|2021-01-04 03:48:00|433|431|432.36|430.36|433.02|431.02|432.25|430.25|29
1609732090000|2021-01-04 03:48:10|432.38|430.38|432.46|430.46|432.46|430.46|432.27|430.27|23
1609732100000|2021-01-04 03:48:20|432.45|430.45|432.3|430.3|432.45|430.45|432.24|430.24|27
1609732110000|2021-01-04 03:48:30|432.28|430.28|432.13|430.13|432.28|430.28|432.03|430.03|22
1609732120000|2021-01-04 03:48:40|432.11|430.11|432.08|430.08|432.13|430.13|432|430|25
1609732130000|2021-01-04 03:48:50|432.1|430.1|431.96|429.96|432.11|430.11|431.72|429.72|30
1609732140000|2021-01-04 03:49:00|432.05|430.05|432.13|430.13|432.3|430.3|432.04|430.04|30
1609732150000|2021-01-04 03:49:10|432.18|430.18|432.18|430.18|432.29|430.29|432.17|430.17|21
1609732160000|2021-01-04 03:49:20|432.22|430.22|431.93|429.93|432.27|430.27|431.91|429.91|21
1609732170000|2021-01-04 03:49:30|432.01|430.01|431.73|429.73|432.03|430.03|431.73|429.73|31
1609732180000|2021-01-04 03:49:40|431.72|429.72|431.76|429.76|431.84|429.84|431.57|429.57|34
1609732190000|2021-01-04 03:49:50|431.78|429.78|431.88|429.88|431.91|429.91|431.74|429.74|18
1609732200000|2021-01-04 03:50:00|431.9|429.9|431.79|429.79|432.01|430.01|431.76|429.76|23
1609732210000|2021-01-04 03:50:10|431.77|429.77|431.17|429.17|431.79|429.79|431.16|429.16|29
1609732220000|2021-01-04 03:50:20|431.24|429.24|431.19|429.19|431.59|429.59|431.19|429.19|26
1609732230000|2021-01-04 03:50:30|431.2|429.2|431.02|429.02|431.26|429.26|431.02|429.02|26
1609732240000|2021-01-04 03:50:40|431.03|429.03|431.05|429.05|431.09|429.09|430.99|428.99|31
1609732250000|2021-01-04 03:50:50|431.07|429.07|430.78|428.78|431.18|429.18|430.78|428.78|20
1609732260000|2021-01-04 03:51:00|430.8|428.8|430.7|428.7|430.81|428.81|430.69|428.69|24
1609732270000|2021-01-04 03:51:10|430.69|428.69|430.38|428.38|430.71|428.71|430.37|428.37|28
1609732280000|2021-01-04 03:51:20|430.37|428.37|430.03|428.03|430.37|428.37|429.99|427.99|27
1609732290000|2021-01-04 03:51:30|430.05|428.05|430.55|428.55|430.58|428.58|430.03|428.03|31
1609732300000|2021-01-04 03:51:40|430.62|428.62|430.64|428.64|430.64|428.64|430.53|428.53|32
1609732310000|2021-01-04 03:51:50|430.65|428.65|430.53|428.53|430.66|428.66|430.5|428.5|29
1609732320000|2021-01-04 03:52:00|430.54|428.54|430.34|428.34|430.61|428.61|430.27|428.27|25
1609732330000|2021-01-04 03:52:10|430.35|428.35|429.76|427.76|430.35|428.35|429.76|427.76|28
1609732340000|2021-01-04 03:52:20|429.71|427.71|430.01|428.01|430.01|428.01|429.6|427.6|27
1609732350000|2021-01-04 03:52:30|430.02|428.02|430.42|428.42|430.48|428.48|429.99|427.99|33
1609732360000|2021-01-04 03:52:40|430.43|428.43|430.31|428.31|430.43|428.43|430.28|428.28|22
1609732370000|2021-01-04 03:52:50|430.35|428.35|430.71|428.71|430.71|428.71|430.24|428.24|21
1609732380000|2021-01-04 03:53:00|430.73|428.73|430.53|428.53|430.78|428.78|430.53|428.53|27
1609732390000|2021-01-04 03:53:10|430.52|428.52|430.71|428.71|430.71|428.71|430.45|428.45|32
1609732400000|2021-01-04 03:53:20|430.7|428.7|430.49|428.49|430.71|428.71|430.47|428.47|27
1609732410000|2021-01-04 03:53:30|430.46|428.46|430.45|428.45|430.49|428.49|430.29|428.29|29
1609732420000|2021-01-04 03:53:40|430.44|428.44|430.65|428.65|430.68|428.68|430.43|428.43|30
1609732430000|2021-01-04 03:53:50|430.7|428.7|430.87|428.87|430.9|428.9|430.65|428.65|21
1609732440000|2021-01-04 03:54:00|430.88|428.88|430.98|428.98|431.03|429.03|430.88|428.88|19
1609732450000|2021-01-04 03:54:10|430.99|428.99|431.34|429.34|431.34|429.34|430.99|428.99|20
1609732460000|2021-01-04 03:54:20|431.35|429.35|431.53|429.53|431.53|429.53|431.16|429.16|22
1609732470000|2021-01-04 03:54:30|431.54|429.54|431.53|429.53|431.64|429.64|431.38|429.38|30
1609732480000|2021-01-04 03:54:40|431.61|429.61|431.48|429.48|431.64|429.64|431.37|429.37|20
1609732490000|2021-01-04 03:54:50|431.49|429.49|431.34|429.34|431.59|429.59|431.31|429.31|26
1609732500000|2021-01-04 03:55:00|431.5|429.5|431.55|429.55|431.58|429.58|431.33|429.33|22
1609732510000|2021-01-04 03:55:10|431.36|429.36|432.04|430.04|432.05|430.05|431.33|429.33|28
1609732520000|2021-01-04 03:55:20|432.07|430.07|432.12|430.12|432.24|430.24|432.03|430.03|30
1609732530000|2021-01-04 03:55:30|432.17|430.17|431.79|429.79|432.17|430.17|431.77|429.77|21
1609732540000|2021-01-04 03:55:40|431.81|429.81|432.09|430.09|432.11|430.11|431.81|429.81|25
1609732550000|2021-01-04 03:55:50|432.11|430.11|432.02|430.02|432.24|430.24|432.02|430.02|34
1609732560000|2021-01-04 03:56:00|432.03|430.03|432.5|430.5|432.68|430.68|432.03|430.03|31
1609732570000|2021-01-04 03:56:10|432.52|430.52|433.42|431.42|433.49|431.49|432.27|430.27|32
1609732580000|2021-01-04 03:56:20|433.41|431.41|433.79|431.79|433.79|431.79|433.41|431.41|36
1609732590000|2021-01-04 03:56:30|433.75|431.75|433.83|431.83|433.83|431.83|433.74|431.74|14
1609732600000|2021-01-04 03:56:40|433.79|431.79|433.8|431.8|433.98|431.98|433.77|431.77|23
1609732610000|2021-01-04 03:56:50|433.74|431.74|433.92|431.92|433.98|431.98|433.72|431.72|29
1609732620000|2021-01-04 03:57:00|433.91|431.91|434.08|432.08|434.19|432.19|433.85|431.85|26
1609732630000|2021-01-04 03:57:10|434.13|432.13|434.02|432.02|434.13|432.13|433.88|431.88|31
1609732640000|2021-01-04 03:57:20|433.82|431.82|434.41|432.41|434.5|432.5|433.82|431.82|35
1609732650000|2021-01-04 03:57:30|434.39|432.39|434.55|432.55|434.65|432.65|434.39|432.39|31
1609732660000|2021-01-04 03:57:40|434.54|432.54|434.76|432.76|434.77|432.77|434.53|432.53|34
1609732670000|2021-01-04 03:57:50|434.75|432.75|434.85|432.85|434.85|432.85|434.71|432.71|21
1609732680000|2021-01-04 03:58:00|434.81|432.81|434.66|432.66|434.88|432.88|434.62|432.62|22
1609732690000|2021-01-04 03:58:10|434.58|432.58|434.78|432.78|434.78|432.78|434.41|432.41|35
1609732700000|2021-01-04 03:58:20|434.8|432.8|434.78|432.78|434.86|432.86|434.73|432.73|31
1609732710000|2021-01-04 03:58:30|434.83|432.83|435.33|433.33|435.33|433.33|434.79|432.79|19
1609732720000|2021-01-04 03:58:40|435.32|433.32|435.84|433.84|435.91|433.91|435.31|433.31|21
1609732730000|2021-01-04 03:58:50|435.9|433.9|435.64|433.64|435.93|433.93|435.54|433.54|28
1609732740000|2021-01-04 03:59:00|435.67|433.67|434.79|432.79|435.69|433.69|434.75|432.75|35
1609732750000|2021-01-04 03:59:10|434.84|432.84|435.18|433.18|435.18|433.18|434.81|432.81|35
1609732760000|2021-01-04 03:59:20|435.19|433.19|435.52|433.52|435.52|433.52|435.13|433.13|32
1609732770000|2021-01-04 03:59:30|435.6|433.6|435.42|433.42|435.6|433.6|435.36|433.36|28
1609732780000|2021-01-04 03:59:40|435.44|433.44|435.5|433.5|435.59|433.59|435.38|433.38|31
1609732790000|2021-01-04 03:59:50|435.49|433.49|435.59|433.59|435.63|433.63|435.41|433.41|26
1609732800000|2021-01-04 04:00:00|435.61|433.61|435.47|433.47|435.65|433.65|435.27|433.27|34
1609732810000|2021-01-04 04:00:10|435.45|433.45|435.27|433.27|435.46|433.46|435.27|433.27|27
1609732820000|2021-01-04 04:00:20|435.25|433.25|435.36|433.36|435.43|433.43|435.25|433.25|31
1609732830000|2021-01-04 04:00:30|435.39|433.39|435.51|433.51|435.62|433.62|435.39|433.39|26
1609732840000|2021-01-04 04:00:40|435.49|433.49|435.61|433.61|435.7|433.7|435.38|433.38|29
1609732850000|2021-01-04 04:00:50|435.69|433.69|436.26|434.26|436.31|434.31|435.69|433.69|22
1609732860000|2021-01-04 04:01:00|436.38|434.38|436.37|434.37|436.42|434.42|436.26|434.26|24
1609732870000|2021-01-04 04:01:10|436.38|434.38|436.49|434.49|436.49|434.49|436.38|434.38|13
1609732880000|2021-01-04 04:01:20|436.64|434.64|437.74|435.74|437.81|435.81|436.42|434.42|22
1609732890000|2021-01-04 04:01:30|437.73|435.73|437.33|435.33|438|436|437.33|435.33|30
1609732900000|2021-01-04 04:01:40|437.45|435.45|437.88|435.88|437.96|435.96|437.25|435.25|36
1609732910000|2021-01-04 04:01:50|437.99|435.99|438.05|436.05|438.11|436.11|437.93|435.93|21
1609732920000|2021-01-04 04:02:00|438.12|436.12|437.58|435.58|438.22|436.22|437.54|435.54|26
1609732930000|2021-01-04 04:02:10|437.53|435.53|436.91|434.91|437.54|435.54|436.84|434.84|34
1609732940000|2021-01-04 04:02:20|436.92|434.92|436.83|434.83|436.92|434.92|436.69|434.69|31
1609732950000|2021-01-04 04:02:30|436.81|434.81|436.13|434.13|436.85|434.85|435.98|433.98|31
1609732960000|2021-01-04 04:02:40|436.14|434.14|436.05|434.05|436.14|434.14|435.73|433.73|35
1609732970000|2021-01-04 04:02:50|436.07|434.07|436.3|434.3|436.31|434.31|435.83|433.83|32
1609732980000|2021-01-04 04:03:00|436.32|434.32|436.55|434.55|436.7|434.7|436.29|434.29|26
1609732990000|2021-01-04 04:03:10|436.67|434.67|436.69|434.69|436.69|434.69|436.41|434.41|33
1609733000000|2021-01-04 04:03:20|436.71|434.71|437.41|435.41|437.69|435.69|436.71|434.71|33
1609733010000|2021-01-04 04:03:30|437.28|435.28|437.93|435.93|437.94|435.94|437.28|435.28|26
1609733020000|2021-01-04 04:03:40|437.89|435.89|437.64|435.64|437.92|435.92|437.53|435.53|30
1609733030000|2021-01-04 04:03:50|437.63|435.63|437.59|435.59|438.15|436.15|436.98|434.98|27
1609733040000|2021-01-04 04:04:00|437.6|435.6|437.92|435.92|438.28|436.28|436.87|434.87|31
1609733050000|2021-01-04 04:04:10|437.79|435.79|437.05|435.05|437.79|435.79|436.94|434.94|32
1609733060000|2021-01-04 04:04:20|436.97|434.97|437.08|435.08|437.21|435.21|436.94|434.94|26
1609733070000|2021-01-04 04:04:30|437.07|435.07|437.03|435.03|437.08|435.08|436.96|434.96|24
1609733080000|2021-01-04 04:04:40|437.04|435.04|436.58|434.58|437.06|435.06|436.57|434.57|28
1609733090000|2021-01-04 04:04:50|436.61|434.61|436.41|434.41|436.63|434.63|436.27|434.27|26
1609733100000|2021-01-04 04:05:00|436.4|434.4|436.61|434.61|436.64|434.64|436.24|434.24|28
1609733110000|2021-01-04 04:05:10|436.62|434.62|436.39|434.39|436.71|434.71|436.28|434.28|34
1609733120000|2021-01-04 04:05:20|436.29|434.29|435.86|433.86|436.34|434.34|435.86|433.86|31
1609733130000|2021-01-04 04:05:30|435.9|433.9|436.04|434.04|436.04|434.04|435.9|433.9|27
1609733140000|2021-01-04 04:05:40|436.06|434.06|435.2|433.2|436.06|434.06|435.19|433.19|27
1609733150000|2021-01-04 04:05:50|435.19|433.19|434.86|432.86|435.34|433.34|434.86|432.86|27
1609733160000|2021-01-04 04:06:00|434.84|432.84|434.95|432.95|435.04|433.04|434.64|432.64|32
1609733170000|2021-01-04 04:06:10|434.96|432.96|434.9|432.9|434.99|432.99|434.81|432.81|32
1609733180000|2021-01-04 04:06:20|434.92|432.92|434.79|432.79|435.05|433.05|434.77|432.77|31
1609733190000|2021-01-04 04:06:30|434.77|432.77|433.93|431.93|434.77|432.77|433.93|431.93|27
1609733200000|2021-01-04 04:06:40|433.97|431.97|434.18|432.18|434.4|432.4|433.94|431.94|32
1609733210000|2021-01-04 04:06:50|434.17|432.17|433.57|431.57|434.17|432.17|433.57|431.57|33
1609733220000|2021-01-04 04:07:00|433.56|431.56|433.66|431.66|433.83|431.83|433.5|431.5|32
1609733230000|2021-01-04 04:07:10|433.64|431.64|433.28|431.28|433.64|431.64|432.8|430.8|33
1609733240000|2021-01-04 04:07:20|433.27|431.27|433.06|431.06|433.42|431.42|433|431|26
1609733250000|2021-01-04 04:07:30|433.03|431.03|433.8|431.8|433.8|431.8|433.03|431.03|31
1609733260000|2021-01-04 04:07:40|433.81|431.81|433.91|431.91|434.15|432.15|433.81|431.81|34
1609733270000|2021-01-04 04:07:50|433.87|431.87|433.97|431.97|434.16|432.16|433.87|431.87|36
1609733280000|2021-01-04 04:08:00|434.05|432.05|433.9|431.9|434.08|432.08|433.88|431.88|30
1609733290000|2021-01-04 04:08:10|433.91|431.91|433.38|431.38|433.96|431.96|433.36|431.36|30
1609733300000|2021-01-04 04:08:20|433.37|431.37|433.32|431.32|433.47|431.47|433.28|431.28|24
1609733310000|2021-01-04 04:08:30|433.4|431.4|433.18|431.18|433.45|431.45|433.15|431.15|35
1609733320000|2021-01-04 04:08:40|433.13|431.13|433.09|431.09|433.13|431.13|433|431|31
1609733330000|2021-01-04 04:08:50|432.95|430.95|432.7|430.7|432.95|430.95|432.5|430.5|34
1609733340000|2021-01-04 04:09:00|432.71|430.71|432.99|430.99|432.99|430.99|432.61|430.61|33
1609733350000|2021-01-04 04:09:10|433|431|432.51|430.51|433|431|432.51|430.51|28
1609733360000|2021-01-04 04:09:20|432.49|430.49|432.81|430.81|432.84|430.84|432.44|430.44|32
1609733370000|2021-01-04 04:09:30|432.82|430.82|432.86|430.86|432.9|430.9|432.81|430.81|29
1609733380000|2021-01-04 04:09:40|432.99|430.99|433.16|431.16|433.39|431.39|432.99|430.99|33
1609733390000|2021-01-04 04:09:50|433.18|431.18|433.67|431.67|433.88|431.88|433.18|431.18|30
1609733400000|2021-01-04 04:10:00|433.61|431.61|434.52|432.52|434.52|432.52|433.55|431.55|30
1609733410000|2021-01-04 04:10:10|434.58|432.58|434.6|432.6|434.71|432.71|434.47|432.47|24
1609733420000|2021-01-04 04:10:20|434.59|432.59|433.72|431.72|434.59|432.59|433.72|431.72|31
1609733430000|2021-01-04 04:10:30|433.71|431.71|433.67|431.67|433.72|431.72|433.44|431.44|25
1609733440000|2021-01-04 04:10:40|433.68|431.68|433.58|431.58|433.72|431.72|433.55|431.55|26
1609733450000|2021-01-04 04:10:50|433.55|431.55|433.32|431.32|433.55|431.55|433.11|431.11|30
1609733460000|2021-01-04 04:11:00|433.31|431.31|433.1|431.1|433.32|431.32|433.07|431.07|28
1609733470000|2021-01-04 04:11:10|433.04|431.04|433.16|431.16|433.22|431.22|432.99|430.99|26
1609733480000|2021-01-04 04:11:20|433.2|431.2|433.43|431.43|433.5|431.5|433.18|431.18|22
1609733490000|2021-01-04 04:11:30|433.42|431.42|433.19|431.19|433.48|431.48|433.19|431.19|21
1609733500000|2021-01-04 04:11:40|433.2|431.2|432.96|430.96|433.2|431.2|432.8|430.8|28
1609733510000|2021-01-04 04:11:50|432.95|430.95|433.06|431.06|433.18|431.18|432.92|430.92|29
1609733520000|2021-01-04 04:12:00|433.08|431.08|433.1|431.1|433.18|431.18|433.05|431.05|22
1609733530000|2021-01-04 04:12:10|433.17|431.17|432.52|430.52|433.17|431.17|432.52|430.52|26
1609733540000|2021-01-04 04:12:20|432.47|430.47|432.02|430.02|432.47|430.47|431.91|429.91|33
1609733550000|2021-01-04 04:12:30|431.99|429.99|432.15|430.15|432.3|430.3|431.74|429.74|35
1609733560000|2021-01-04 04:12:40|432.16|430.16|432.52|430.52|432.6|430.6|432.12|430.12|36
1609733570000|2021-01-04 04:12:50|432.56|430.56|432.66|430.66|432.66|430.66|432.51|430.51|26
1609733580000|2021-01-04 04:13:00|432.67|430.67|432.82|430.82|432.87|430.87|432.66|430.66|30
1609733590000|2021-01-04 04:13:10|432.81|430.81|432.92|430.92|433.04|431.04|432.73|430.73|22
1609733600000|2021-01-04 04:13:20|432.91|430.91|433|431|433|431|432.91|430.91|20
1609733610000|2021-01-04 04:13:30|433.01|431.01|432.86|430.86|433.13|431.13|432.77|430.77|30
1609733620000|2021-01-04 04:13:40|432.87|430.87|433.29|431.29|433.3|431.3|432.82|430.82|34
1609733630000|2021-01-04 04:13:50|433.32|431.32|433.46|431.46|433.57|431.57|433.31|431.31|29
1609733640000|2021-01-04 04:14:00|433.41|431.41|432.98|430.98|433.45|431.45|432.95|430.95|27
1609733650000|2021-01-04 04:14:10|432.99|430.99|433.29|431.29|433.31|431.31|432.99|430.99|32
1609733660000|2021-01-04 04:14:20|433.36|431.36|433.56|431.56|433.65|431.65|433.36|431.36|27
1609733670000|2021-01-04 04:14:30|433.6|431.6|433.75|431.75|433.95|431.95|433.6|431.6|33
1609733680000|2021-01-04 04:14:40|433.86|431.86|433.86|431.86|434.07|432.07|433.7|431.7|30
1609733690000|2021-01-04 04:14:50|433.87|431.87|434.16|432.16|434.55|432.55|433.76|431.76|29
1609733700000|2021-01-04 04:15:00|434.08|432.08|433.67|431.67|434.21|432.21|433.67|431.67|30
1609733710000|2021-01-04 04:15:10|433.68|431.68|433.69|431.69|433.69|431.69|433.42|431.42|35
1609733720000|2021-01-04 04:15:20|433.7|431.7|433.9|431.9|434.04|432.04|433.7|431.7|35
1609733730000|2021-01-04 04:15:30|433.91|431.91|433.94|431.94|433.96|431.96|433.86|431.86|24
1609733740000|2021-01-04 04:15:40|433.9|431.9|433.86|431.86|433.9|431.9|433.72|431.72|26
1609733750000|2021-01-04 04:15:50|433.87|431.87|434.16|432.16|434.22|432.22|433.87|431.87|29
1609733760000|2021-01-04 04:16:00|434.17|432.17|434.46|432.46|434.49|432.49|434.15|432.15|30
1609733770000|2021-01-04 04:16:10|434.47|432.47|434.66|432.66|434.89|432.89|434.47|432.47|28
1609733780000|2021-01-04 04:16:20|434.61|432.61|435.03|433.03|435.03|433.03|434.61|432.61|30
1609733790000|2021-01-04 04:16:30|435.06|433.06|434.85|432.85|435.06|433.06|434.79|432.79|26
1609733800000|2021-01-04 04:16:40|434.86|432.86|434.68|432.68|434.86|432.86|434.66|432.66|27
1609733810000|2021-01-04 04:16:50|434.73|432.73|434.78|432.78|434.88|432.88|434.73|432.73|29
1609733820000|2021-01-04 04:17:00|434.77|432.77|435.24|433.24|435.24|433.24|434.74|432.74|26
1609733830000|2021-01-04 04:17:10|435.15|433.15|435.34|433.34|435.51|433.51|435.14|433.14|31
1609733840000|2021-01-04 04:17:20|435.46|433.46|436|434|436|434|435.46|433.46|29
1609733850000|2021-01-04 04:17:30|435.94|433.94|436.12|434.12|436.14|434.14|435.93|433.93|22
1609733860000|2021-01-04 04:17:40|436.1|434.1|436.21|434.21|436.21|434.21|436.06|434.06|28
1609733870000|2021-01-04 04:17:50|436.23|434.23|436.36|434.36|436.46|434.46|436.17|434.17|23
1609733880000|2021-01-04 04:18:00|436.35|434.35|436.57|434.57|436.73|434.73|436.35|434.35|26
1609733890000|2021-01-04 04:18:10|436.58|434.58|436.76|434.76|437.01|435.01|436.58|434.58|30
1609733900000|2021-01-04 04:18:20|436.79|434.79|437.29|435.29|437.48|435.48|436.79|434.79|25
1609733910000|2021-01-04 04:18:30|437.3|435.3|436.91|434.91|437.52|435.52|436.73|434.73|25
1609733920000|2021-01-04 04:18:40|437.33|435.33|438.55|436.55|438.55|436.55|436.81|434.81|22
1609733930000|2021-01-04 04:18:50|438.54|436.54|438.71|436.71|438.71|436.71|438.54|436.54|19
1609733940000|2021-01-04 04:19:00|438.68|436.68|438.39|436.39|438.75|436.75|438.3|436.3|25
1609733950000|2021-01-04 04:19:10|438.32|436.32|438.17|436.17|438.37|436.37|437.99|435.99|32
1609733960000|2021-01-04 04:19:20|438.18|436.18|438.08|436.08|438.29|436.29|437.96|435.96|24
1609733970000|2021-01-04 04:19:30|438.07|436.07|437.91|435.91|438.07|436.07|437.91|435.91|23
1609733980000|2021-01-04 04:19:40|437.92|435.92|438.14|436.14|438.14|436.14|437.92|435.92|30
1609733990000|2021-01-04 04:19:50|438.12|436.12|438.75|436.75|438.75|436.75|438.08|436.08|30
1609734000000|2021-01-04 04:20:00|438.74|436.74|438.53|436.53|438.74|436.74|438.35|436.35|31
1609734010000|2021-01-04 04:20:10|438.52|436.52|437.87|435.87|438.58|436.58|437.87|435.87|36
1609734020000|2021-01-04 04:20:20|437.86|435.86|438.01|436.01|438.16|436.16|437.78|435.78|27
1609734030000|2021-01-04 04:20:30|437.98|435.98|437.32|435.32|437.98|435.98|437.32|435.32|33
1609734040000|2021-01-04 04:20:40|437.4|435.4|436.55|434.55|437.43|435.43|436.55|434.55|37
1609734050000|2021-01-04 04:20:50|436.54|434.54|436.44|434.44|436.64|434.64|436.37|434.37|30
1609734060000|2021-01-04 04:21:00|436.48|434.48|437.36|435.36|437.36|435.36|436.47|434.47|32
1609734070000|2021-01-04 04:21:10|437.34|435.34|437.45|435.45|437.57|435.57|437.31|435.31|26
1609734080000|2021-01-04 04:21:20|437.44|435.44|437.25|435.25|437.45|435.45|437.16|435.16|23
1609734090000|2021-01-04 04:21:30|437.27|435.27|437.32|435.32|437.45|435.45|437.25|435.25|29
1609734100000|2021-01-04 04:21:40|437.34|435.34|436.99|434.99|437.34|435.34|436.95|434.95|31
1609734110000|2021-01-04 04:21:50|436.98|434.98|436.65|434.65|437.06|435.06|436.6|434.6|36
1609734120000|2021-01-04 04:22:00|436.72|434.72|436.3|434.3|436.78|434.78|436.28|434.28|26
1609734130000|2021-01-04 04:22:10|436.29|434.29|436.61|434.61|436.64|434.64|436.29|434.29|27
1609734140000|2021-01-04 04:22:20|436.62|434.62|436.68|434.68|436.77|434.77|436.59|434.59|18
1609734150000|2021-01-04 04:22:30|436.62|434.62|436.73|434.73|436.75|434.75|436.55|434.55|19
1609734160000|2021-01-04 04:22:40|436.74|434.74|436.59|434.59|436.79|434.79|436.54|434.54|27
1609734170000|2021-01-04 04:22:50|436.6|434.6|435.91|433.91|436.61|434.61|435.9|433.9|29
1609734180000|2021-01-04 04:23:00|435.83|433.83|435.64|433.64|435.83|433.83|435.64|433.64|22
1609734190000|2021-01-04 04:23:10|435.65|433.65|436.43|434.43|436.76|434.76|435.65|433.65|32
1609734200000|2021-01-04 04:23:20|436.42|434.42|436.54|434.54|436.54|434.54|436.32|434.32|35
1609734210000|2021-01-04 04:23:30|436.52|434.52|436.36|434.36|436.54|434.54|436.2|434.2|35
1609734220000|2021-01-04 04:23:40|436.33|434.33|436.83|434.83|436.84|434.84|436.31|434.31|30
1609734230000|2021-01-04 04:23:50|436.84|434.84|436.85|434.85|437.01|435.01|436.8|434.8|29
1609734240000|2021-01-04 04:24:00|436.86|434.86|437.19|435.19|437.21|435.21|436.85|434.85|20
1609734250000|2021-01-04 04:24:10|437.21|435.21|437.07|435.07|437.31|435.31|437|435|17
1609734260000|2021-01-04 04:24:20|437.08|435.08|436.99|434.99|437.28|435.28|436.95|434.95|25
1609734270000|2021-01-04 04:24:30|437.2|435.2|437.62|435.62|437.72|435.72|437.17|435.17|26
1609734280000|2021-01-04 04:24:40|437.54|435.54|437.33|435.33|437.56|435.56|437.3|435.3|33
1609734290000|2021-01-04 04:24:50|437.32|435.32|437.51|435.51|437.51|435.51|437.32|435.32|27
1609734300000|2021-01-04 04:25:00|437.52|435.52|437.72|435.72|437.72|435.72|437.47|435.47|25
1609734310000|2021-01-04 04:25:10|437.74|435.74|437.97|435.97|438.07|436.07|437.74|435.74|31
1609734320000|2021-01-04 04:25:20|437.96|435.96|438.38|436.38|438.38|436.38|437.96|435.96|18
1609734330000|2021-01-04 04:25:30|438.42|436.42|438.55|436.55|438.57|436.57|438.42|436.42|26
1609734340000|2021-01-04 04:25:40|438.52|436.52|438.72|436.72|438.72|436.72|438.51|436.51|19
1609734350000|2021-01-04 04:25:50|438.94|436.94|439.27|437.27|439.47|437.47|438.89|436.89|22
1609734360000|2021-01-04 04:26:00|439.26|437.26|439.41|437.41|439.46|437.46|439.23|437.23|24
1609734370000|2021-01-04 04:26:10|439.35|437.35|439.2|437.2|439.56|437.56|439.17|437.17|27
1609734380000|2021-01-04 04:26:20|439.25|437.25|438.8|436.8|439.25|437.25|438.8|436.8|31
1609734390000|2021-01-04 04:26:30|438.78|436.78|437.91|435.91|438.78|436.78|437.85|435.85|35
1609734400000|2021-01-04 04:26:40|437.96|435.96|437.41|435.41|438|436|437.41|435.41|30
1609734410000|2021-01-04 04:26:50|437.4|435.4|437.13|435.13|437.4|435.4|436.97|434.97|33
1609734420000|2021-01-04 04:27:00|437.12|435.12|437.21|435.21|437.37|435.37|437.05|435.05|29
1609734430000|2021-01-04 04:27:10|437.24|435.24|436.57|434.57|437.36|435.36|436.49|434.49|31
1609734440000|2021-01-04 04:27:20|436.64|434.64|436.51|434.51|436.8|434.8|436.51|434.51|33
1609734450000|2021-01-04 04:27:30|436.49|434.49|436.45|434.45|436.63|434.63|436.39|434.39|27
1609734460000|2021-01-04 04:27:40|436.43|434.43|436.4|434.4|436.49|434.49|436.4|434.4|17
1609734470000|2021-01-04 04:27:50|436.39|434.39|435.98|433.98|436.39|434.39|435.93|433.93|34
1609734480000|2021-01-04 04:28:00|435.96|433.96|435.88|433.88|435.96|433.96|435.85|433.85|27
1609734490000|2021-01-04 04:28:10|435.86|433.86|435.92|433.92|435.92|433.92|435.81|433.81|18
1609734500000|2021-01-04 04:28:20|435.96|433.96|435.75|433.75|436.09|434.09|435.6|433.6|29
1609734510000|2021-01-04 04:28:30|435.68|433.68|435.35|433.35|435.68|433.68|435.26|433.26|27
1609734520000|2021-01-04 04:28:40|435.34|433.34|435.34|433.34|435.58|433.58|435.31|433.31|31
1609734530000|2021-01-04 04:28:50|435.33|433.33|435.43|433.43|435.5|433.5|435.22|433.22|29
1609734540000|2021-01-04 04:29:00|435.44|433.44|435.55|433.55|435.55|433.55|435.36|433.36|32
1609734550000|2021-01-04 04:29:10|435.56|433.56|435.87|433.87|436.2|434.2|435.5|433.5|31
1609734560000|2021-01-04 04:29:20|436.07|434.07|435.68|433.68|436.07|434.07|435.68|433.68|31
1609734570000|2021-01-04 04:29:30|435.66|433.66|435.32|433.32|435.67|433.67|435.2|433.2|26
1609734580000|2021-01-04 04:29:40|435.33|433.33|435.53|433.53|435.62|433.62|435.33|433.33|25
1609734590000|2021-01-04 04:29:50|435.54|433.54|435.49|433.49|435.74|433.74|435.49|433.49|23
1609734600000|2021-01-04 04:30:00|435.46|433.46|435.95|433.95|435.96|433.96|435.32|433.32|29
1609734610000|2021-01-04 04:30:10|435.94|433.94|435.48|433.48|436.02|434.02|435.48|433.48|30
1609734620000|2021-01-04 04:30:20|435.49|433.49|435.68|433.68|435.68|433.68|435.36|433.36|34
1609734630000|2021-01-04 04:30:30|435.69|433.69|435.61|433.61|436.05|434.05|435.56|433.56|33
1609734640000|2021-01-04 04:30:40|435.56|433.56|435.49|433.49|435.57|433.57|435.44|433.44|21
1609734650000|2021-01-04 04:30:50|435.47|433.47|434.75|432.75|435.47|433.47|434.7|432.7|26
1609734660000|2021-01-04 04:31:00|434.78|432.78|434.81|432.81|434.84|432.84|434.72|432.72|27
1609734670000|2021-01-04 04:31:10|434.82|432.82|434.96|432.96|435.04|433.04|434.81|432.81|27
1609734680000|2021-01-04 04:31:20|434.97|432.97|434.89|432.89|435.02|433.02|434.89|432.89|21
1609734690000|2021-01-04 04:31:30|434.91|432.91|434.67|432.67|434.95|432.95|434.62|432.62|30
1609734700000|2021-01-04 04:31:40|434.68|432.68|433.83|431.83|434.68|432.68|433.82|431.82|34
1609734710000|2021-01-04 04:31:50|433.82|431.82|433.66|431.66|433.82|431.82|433.62|431.62|28
1609734720000|2021-01-04 04:32:00|433.65|431.65|434.3|432.3|434.3|432.3|433.36|431.36|32
1609734730000|2021-01-04 04:32:10|434.39|432.39|434.7|432.7|434.7|432.7|434.39|432.39|30
1609734740000|2021-01-04 04:32:20|434.73|432.73|434.79|432.79|434.8|432.8|434.66|432.66|23
1609734750000|2021-01-04 04:32:30|434.71|432.71|435.04|433.04|435.17|433.17|434.71|432.71|28
1609734760000|2021-01-04 04:32:40|435.13|433.13|435.13|433.13|435.34|433.34|435.11|433.11|30
1609734770000|2021-01-04 04:32:50|435.11|433.11|435.1|433.1|435.13|433.13|434.72|432.72|35
1609734780000|2021-01-04 04:33:00|435.17|433.17|435.28|433.28|435.3|433.3|435.14|433.14|24
1609734790000|2021-01-04 04:33:10|435.31|433.31|435.06|433.06|435.31|433.31|435.06|433.06|22
1609734800000|2021-01-04 04:33:20|435.07|433.07|434.36|432.36|435.07|433.07|434.36|432.36|27
1609734810000|2021-01-04 04:33:30|434.28|432.28|434.31|432.31|434.41|432.41|434|432|29
1609734820000|2021-01-04 04:33:40|434.35|432.35|434.6|432.6|434.6|432.6|434.31|432.31|30
1609734830000|2021-01-04 04:33:50|434.61|432.61|434.76|432.76|434.76|432.76|434.5|432.5|25
1609734840000|2021-01-04 04:34:00|434.74|432.74|434.52|432.52|434.76|432.76|434.46|432.46|23
1609734850000|2021-01-04 04:34:10|434.5|432.5|433.84|431.84|434.52|432.52|433.62|431.62|32
1609734860000|2021-01-04 04:34:20|433.83|431.83|434.31|432.31|434.32|432.32|433.68|431.68|33
1609734870000|2021-01-04 04:34:30|434.29|432.29|434.21|432.21|434.29|432.29|434.13|432.13|28
1609734880000|2021-01-04 04:34:40|434.22|432.22|433.77|431.77|434.24|432.24|433.71|431.71|30
1609734890000|2021-01-04 04:34:50|433.76|431.76|433.91|431.91|433.91|431.91|433.74|431.74|25
1609734900000|2021-01-04 04:35:00|433.89|431.89|433.97|431.97|434.04|432.04|433.82|431.82|26
1609734910000|2021-01-04 04:35:10|433.96|431.96|433.99|431.99|433.99|431.99|433.81|431.81|23
1609734920000|2021-01-04 04:35:20|434.01|432.01|433.69|431.69|434.01|432.01|433.66|431.66|35
1609734930000|2021-01-04 04:35:30|433.61|431.61|433.19|431.19|433.61|431.61|433.18|431.18|26
1609734940000|2021-01-04 04:35:40|433.15|431.15|433.74|431.74|433.76|431.76|432.72|430.72|32
1609734950000|2021-01-04 04:35:50|433.64|431.64|434.03|432.03|434.05|432.05|433.64|431.64|27
1609734960000|2021-01-04 04:36:00|433.99|431.99|434.42|432.42|434.43|432.43|433.99|431.99|28
1609734970000|2021-01-04 04:36:10|434.48|432.48|434.58|432.58|434.58|432.58|434.35|432.35|28
1609734980000|2021-01-04 04:36:20|434.51|432.51|434.53|432.53|434.59|432.59|434.4|432.4|20
1609734990000|2021-01-04 04:36:30|434.59|432.59|435.13|433.13|435.25|433.25|434.44|432.44|23
1609735000000|2021-01-04 04:36:40|435.2|433.2|435.15|433.15|435.22|433.22|434.9|432.9|35
1609735010000|2021-01-04 04:36:50|435.16|433.16|435.16|433.16|435.27|433.27|435.1|433.1|27
1609735020000|2021-01-04 04:37:00|435.17|433.17|435.39|433.39|435.41|433.41|435.17|433.17|22
1609735030000|2021-01-04 04:37:10|435.38|433.38|435.32|433.32|435.51|433.51|435.32|433.32|25
1609735040000|2021-01-04 04:37:20|435.26|433.26|435.36|433.36|435.37|433.37|435.1|433.1|30
1609735050000|2021-01-04 04:37:30|435.37|433.37|435.33|433.33|435.55|433.55|435.33|433.33|27
1609735060000|2021-01-04 04:37:40|435.31|433.31|435.13|433.13|435.36|433.36|435.13|433.13|20
1609735070000|2021-01-04 04:37:50|435.14|433.14|435.1|433.1|435.26|433.26|435.1|433.1|23
1609735080000|2021-01-04 04:38:00|435.11|433.11|435.11|433.11|435.2|433.2|435.08|433.08|18
1609735090000|2021-01-04 04:38:10|435.1|433.1|434.69|432.69|435.19|433.19|434.58|432.58|31
1609735100000|2021-01-04 04:38:20|434.71|432.71|434.45|432.45|434.78|432.78|434.45|432.45|27
1609735110000|2021-01-04 04:38:30|434.44|432.44|434.28|432.28|434.5|432.5|434.24|432.24|29
1609735120000|2021-01-04 04:38:40|434.29|432.29|434.33|432.33|434.43|432.43|434.24|432.24|25
1609735130000|2021-01-04 04:38:50|434.29|432.29|434.58|432.58|434.59|432.59|434.23|432.23|29
1609735140000|2021-01-04 04:39:00|434.59|432.59|434.87|432.87|434.99|432.99|434.53|432.53|30
1609735150000|2021-01-04 04:39:10|434.88|432.88|434.89|432.89|434.93|432.93|434.81|432.81|21
1609735160000|2021-01-04 04:39:20|434.87|432.87|434.87|432.87|434.87|432.87|434.82|432.82|19
1609735170000|2021-01-04 04:39:30|434.86|432.86|434.49|432.49|434.86|432.86|434.49|432.49|23
1609735180000|2021-01-04 04:39:40|434.46|432.46|433.76|431.76|434.46|432.46|433.75|431.75|35
1609735190000|2021-01-04 04:39:50|433.94|431.94|434.3|432.3|434.34|432.34|433.93|431.93|31
1609735200000|2021-01-04 04:40:00|434.15|432.15|434.15|432.15|434.38|432.38|434.08|432.08|23
1609735210000|2021-01-04 04:40:10|434.11|432.11|433.88|431.88|434.11|432.11|433.88|431.88|29
1609735220000|2021-01-04 04:40:20|433.89|431.89|433.8|431.8|433.92|431.92|433.77|431.77|19
1609735230000|2021-01-04 04:40:30|433.79|431.79|433.73|431.73|433.81|431.81|433.67|431.67|23
1609735240000|2021-01-04 04:40:40|433.76|431.76|433.7|431.7|433.77|431.77|433.66|431.66|22
1609735250000|2021-01-04 04:40:50|433.59|431.59|433.72|431.72|433.75|431.75|433.58|431.58|17
1609735260000|2021-01-04 04:41:00|433.68|431.68|433.6|431.6|433.69|431.69|433.59|431.59|27
1609735270000|2021-01-04 04:41:10|433.62|431.62|434.01|432.01|434.36|432.36|433.6|431.6|35
1609735280000|2021-01-04 04:41:20|434|432|433.43|431.43|434.01|432.01|433.43|431.43|27
1609735290000|2021-01-04 04:41:30|433.44|431.44|433.61|431.61|433.7|431.7|433.42|431.42|27
1609735300000|2021-01-04 04:41:40|433.6|431.6|432.95|430.95|433.6|431.6|432.84|430.84|25
1609735310000|2021-01-04 04:41:50|432.97|430.97|432.93|430.93|433.06|431.06|432.89|430.89|22
1609735320000|2021-01-04 04:42:00|432.92|430.92|433.29|431.29|433.3|431.3|432.83|430.83|31
1609735330000|2021-01-04 04:42:10|433.3|431.3|433.36|431.36|433.39|431.39|433.22|431.22|28
1609735340000|2021-01-04 04:42:20|433.29|431.29|433.39|431.39|433.63|431.63|433.22|431.22|30
1609735350000|2021-01-04 04:42:30|433.41|431.41|433.3|431.3|433.55|431.55|433.27|431.27|30
1609735360000|2021-01-04 04:42:40|433.28|431.28|433.36|431.36|433.36|431.36|433.24|431.24|24
1609735370000|2021-01-04 04:42:50|433.62|431.62|433.53|431.53|433.62|431.62|433.41|431.41|29
1609735380000|2021-01-04 04:43:00|433.54|431.54|433.27|431.27|433.55|431.55|433.24|431.24|28
1609735390000|2021-01-04 04:43:10|433.26|431.26|433.16|431.16|433.29|431.29|433.16|431.16|21
1609735400000|2021-01-04 04:43:20|433.11|431.11|432.76|430.76|433.13|431.13|432.76|430.76|25
1609735410000|2021-01-04 04:43:30|432.81|430.81|432.43|430.43|432.81|430.81|432.43|430.43|22
1609735420000|2021-01-04 04:43:40|432.38|430.38|433.19|431.19|433.32|431.32|432.25|430.25|37
1609735430000|2021-01-04 04:43:50|433.18|431.18|433.03|431.03|433.21|431.21|432.96|430.96|19
1609735440000|2021-01-04 04:44:00|433.05|431.05|433.58|431.58|433.58|431.58|432.99|430.99|21
1609735450000|2021-01-04 04:44:10|433.55|431.55|433.79|431.79|433.93|431.93|433.55|431.55|28
1609735460000|2021-01-04 04:44:20|433.75|431.75|433.67|431.67|433.81|431.81|433.57|431.57|32
1609735470000|2021-01-04 04:44:30|433.74|431.74|433.98|431.98|433.99|431.99|433.63|431.63|29
1609735480000|2021-01-04 04:44:40|433.93|431.93|433.92|431.92|433.98|431.98|433.76|431.76|30
1609735490000|2021-01-04 04:44:50|433.93|431.93|433.9|431.9|433.98|431.98|433.9|431.9|17
1609735500000|2021-01-04 04:45:00|433.91|431.91|434.27|432.27|434.27|432.27|433.91|431.91|21
1609735510000|2021-01-04 04:45:10|434.28|432.28|434.45|432.45|434.55|432.55|434.28|432.28|19
1609735520000|2021-01-04 04:45:20|434.47|432.47|434.31|432.31|434.49|432.49|434.24|432.24|29
1609735530000|2021-01-04 04:45:30|434.3|432.3|434.04|432.04|434.33|432.33|433.98|431.98|31
1609735540000|2021-01-04 04:45:40|434.03|432.03|433.44|431.44|434.03|432.03|433.43|431.43|31
1609735550000|2021-01-04 04:45:50|433.43|431.43|433.35|431.35|433.43|431.43|433.24|431.24|34
1609735560000|2021-01-04 04:46:00|433.28|431.28|434.02|432.02|434.02|432.02|433.24|431.24|30
1609735570000|2021-01-04 04:46:10|434|432|433.7|431.7|434.05|432.05|433.67|431.67|31
1609735580000|2021-01-04 04:46:20|433.68|431.68|433.74|431.74|433.79|431.79|433.68|431.68|22
1609735590000|2021-01-04 04:46:30|433.72|431.72|433.53|431.53|433.72|431.72|433.53|431.53|25
1609735600000|2021-01-04 04:46:40|433.52|431.52|433.61|431.61|433.77|431.77|433.51|431.51|28
1609735610000|2021-01-04 04:46:50|433.63|431.63|433.66|431.66|433.76|431.76|433.54|431.54|21
1609735620000|2021-01-04 04:47:00|433.63|431.63|434.04|432.04|434.04|432.04|433.59|431.59|19
1609735630000|2021-01-04 04:47:10|434.16|432.16|434.09|432.09|434.18|432.18|433.98|431.98|26
1609735640000|2021-01-04 04:47:20|434.1|432.1|434.37|432.37|434.46|432.46|434.08|432.08|24
1609735650000|2021-01-04 04:47:30|434.43|432.43|434.58|432.58|434.59|432.59|434.3|432.3|29
1609735660000|2021-01-04 04:47:40|434.56|432.56|434.57|432.57|434.57|432.57|434.39|432.39|20
1609735670000|2021-01-04 04:47:50|434.58|432.58|434.77|432.77|435.1|433.1|434.58|432.58|26
1609735680000|2021-01-04 04:48:00|434.78|432.78|435.25|433.25|435.37|433.37|434.73|432.73|30
1609735690000|2021-01-04 04:48:10|435.24|433.24|435.68|433.68|435.76|433.76|435.23|433.23|22
1609735700000|2021-01-04 04:48:20|435.67|433.67|435.71|433.71|435.73|433.73|435.6|433.6|22
1609735710000|2021-01-04 04:48:30|435.75|433.75|435.7|433.7|435.95|433.95|435.68|433.68|22
1609735720000|2021-01-04 04:48:40|435.72|433.72|435.95|433.95|436.11|434.11|435.72|433.72|26
1609735730000|2021-01-04 04:48:50|435.9|433.9|435.74|433.74|436.03|434.03|435.74|433.74|19
1609735740000|2021-01-04 04:49:00|435.71|433.71|435.42|433.42|435.71|433.71|435.4|433.4|29
1609735750000|2021-01-04 04:49:10|435.41|433.41|435.69|433.69|435.7|433.7|435.21|433.21|35
1609735760000|2021-01-04 04:49:20|435.71|433.71|435.79|433.79|435.85|433.85|435.59|433.59|32
1609735770000|2021-01-04 04:49:30|435.78|433.78|435.89|433.89|435.9|433.9|435.68|433.68|14
1609735780000|2021-01-04 04:49:40|435.88|433.88|435.43|433.43|435.88|433.88|435.43|433.43|28
1609735790000|2021-01-04 04:49:50|435.46|433.46|435.26|433.26|435.51|433.51|435.26|433.26|23
1609735800000|2021-01-04 04:50:00|435.27|433.27|435.48|433.48|435.49|433.49|435.16|433.16|19
1609735810000|2021-01-04 04:50:10|435.51|433.51|435.98|433.98|435.99|433.99|435.51|433.51|26
1609735820000|2021-01-04 04:50:20|436.02|434.02|435.9|433.9|436.02|434.02|435.87|433.87|23
1609735830000|2021-01-04 04:50:30|435.91|433.91|435.86|433.86|436|434|435.84|433.84|26
1609735840000|2021-01-04 04:50:40|435.87|433.87|435.71|433.71|435.97|433.97|435.71|433.71|26
1609735850000|2021-01-04 04:50:50|435.7|433.7|435.31|433.31|435.71|433.71|435.31|433.31|24
1609735860000|2021-01-04 04:51:00|435.28|433.28|435.15|433.15|435.28|433.28|435.13|433.13|21
1609735870000|2021-01-04 04:51:10|435.16|433.16|434.93|432.93|435.2|433.2|434.92|432.92|23
1609735880000|2021-01-04 04:51:20|434.92|432.92|434.84|432.84|434.99|432.99|434.81|432.81|18
1609735890000|2021-01-04 04:51:30|434.94|432.94|435.2|433.2|435.22|433.22|434.73|432.73|32
1609735900000|2021-01-04 04:51:40|435.19|433.19|435.22|433.22|435.24|433.24|435.19|433.19|18
1609735910000|2021-01-04 04:51:50|435.21|433.21|435.18|433.18|435.22|433.22|435.08|433.08|20
1609735920000|2021-01-04 04:52:00|435.19|433.19|435.19|433.19|435.2|433.2|434.7|432.7|33
1609735930000|2021-01-04 04:52:10|435.2|433.2|435.41|433.41|435.44|433.44|435.2|433.2|23
1609735940000|2021-01-04 04:52:20|435.42|433.42|435.37|433.37|435.45|433.45|435.37|433.37|10
1609735950000|2021-01-04 04:52:30|435.43|433.43|435.44|433.44|435.56|433.56|435.35|433.35|20
1609735960000|2021-01-04 04:52:40|435.48|433.48|436.17|434.17|436.17|434.17|435.46|433.46|29
1609735970000|2021-01-04 04:52:50|436.19|434.19|436.22|434.22|436.24|434.24|436.11|434.11|28
1609735980000|2021-01-04 04:53:00|436.21|434.21|436.19|434.19|436.38|434.38|436.03|434.03|25
1609735990000|2021-01-04 04:53:10|436.3|434.3|436.37|434.37|436.62|434.62|436.22|434.22|28
1609736000000|2021-01-04 04:53:20|436.38|434.38|436.37|434.37|436.64|434.64|435.9|433.9|34
1609736010000|2021-01-04 04:53:30|436.35|434.35|437.1|435.1|437.1|435.1|435.9|433.9|34
1609736020000|2021-01-04 04:53:40|437.09|435.09|437.87|435.87|437.87|435.87|436.39|434.39|27
1609736030000|2021-01-04 04:53:50|437.91|435.91|438.01|436.01|438.02|436.02|437.8|435.8|26
1609736040000|2021-01-04 04:54:00|438.02|436.02|438.23|436.23|438.36|436.36|438|436|28
1609736050000|2021-01-04 04:54:10|438.31|436.31|438.41|436.41|438.55|436.55|438.17|436.17|28
1609736060000|2021-01-04 04:54:20|438.49|436.49|439.42|437.42|439.42|437.42|438.29|436.29|22
1609736070000|2021-01-04 04:54:30|439.43|437.43|439.56|437.56|439.89|437.89|439.33|437.33|30
1609736080000|2021-01-04 04:54:40|439.71|437.71|440.28|438.28|440.32|438.32|439.71|437.71|25
1609736090000|2021-01-04 04:54:50|440.44|438.44|440.28|438.28|440.44|438.44|439.91|437.91|22
1609736100000|2021-01-04 04:55:00|440.4|438.4|439.13|437.13|440.4|438.4|439.03|437.03|30
1609736110000|2021-01-04 04:55:10|439.16|437.16|439.02|437.02|439.21|437.21|439|437|31
1609736120000|2021-01-04 04:55:20|439.04|437.04|438.76|436.76|439.04|437.04|438.55|436.55|29
1609736130000|2021-01-04 04:55:30|438.77|436.77|439.62|437.62|439.85|437.85|438.75|436.75|30
1609736140000|2021-01-04 04:55:40|439.64|437.64|439.74|437.74|439.79|437.79|439.64|437.64|32
1609736150000|2021-01-04 04:55:50|439.72|437.72|439.81|437.81|439.87|437.87|439.71|437.71|21
1609736160000|2021-01-04 04:56:00|439.93|437.93|440.35|438.35|440.35|438.35|439.75|437.75|27
1609736170000|2021-01-04 04:56:10|440.37|438.37|440.41|438.41|440.41|438.41|440.3|438.3|16
1609736180000|2021-01-04 04:56:20|440.35|438.35|440.31|438.31|440.4|438.4|440.26|438.26|24
1609736190000|2021-01-04 04:56:30|440.32|438.32|440.37|438.37|440.37|438.37|440.31|438.31|16
1609736200000|2021-01-04 04:56:40|440.38|438.38|439.91|437.91|440.42|438.42|439.75|437.75|29
1609736210000|2021-01-04 04:56:50|439.92|437.92|439.69|437.69|439.96|437.96|439.56|437.56|32
1609736220000|2021-01-04 04:57:00|439.65|437.65|439.97|437.97|439.98|437.98|439.6|437.6|26
1609736230000|2021-01-04 04:57:10|440.01|438.01|439.99|437.99|440.04|438.04|439.94|437.94|20
1609736240000|2021-01-04 04:57:20|439.98|437.98|439.35|437.35|440.01|438.01|439.35|437.35|34
1609736250000|2021-01-04 04:57:30|439.4|437.4|439.52|437.52|439.53|437.53|439.32|437.32|30
1609736260000|2021-01-04 04:57:40|439.51|437.51|439.52|437.52|439.61|437.61|439.45|437.45|26
1609736270000|2021-01-04 04:57:50|439.5|437.5|439.7|437.7|439.79|437.79|439.49|437.49|21
1609736280000|2021-01-04 04:58:00|439.67|437.67|439.43|437.43|439.68|437.68|439.42|437.42|25
1609736290000|2021-01-04 04:58:10|439.45|437.45|439.37|437.37|439.45|437.45|439.2|437.2|32
1609736300000|2021-01-04 04:58:20|439.27|437.27|439.14|437.14|439.36|437.36|439.13|437.13|20
1609736310000|2021-01-04 04:58:30|439.15|437.15|439.42|437.42|439.42|437.42|438.8|436.8|30
1609736320000|2021-01-04 04:58:40|439.44|437.44|439.56|437.56|439.56|437.56|439.42|437.42|21
1609736330000|2021-01-04 04:58:50|439.53|437.53|439.46|437.46|439.68|437.68|439.42|437.42|22
1609736340000|2021-01-04 04:59:00|439.43|437.43|439.04|437.04|439.44|437.44|439.01|437.01|28
1609736350000|2021-01-04 04:59:10|439.05|437.05|439.39|437.39|439.39|437.39|439|437|21
1609736360000|2021-01-04 04:59:20|439.4|437.4|439.04|437.04|439.44|437.44|438.97|436.97|31
1609736370000|2021-01-04 04:59:30|439.09|437.09|438.64|436.64|439.09|437.09|438.62|436.62|32
1609736380000|2021-01-04 04:59:40|438.65|436.65|439.01|437.01|439.01|437.01|438.65|436.65|23
1609736390000|2021-01-04 04:59:50|439.05|437.05|439.48|437.48|439.48|437.48|439.05|437.05|24
1609736400000|2021-01-04 05:00:00|439.45|437.45|439.46|437.46|439.53|437.53|439.45|437.45|17
1609736410000|2021-01-04 05:00:10|439.43|437.43|438.75|436.75|439.44|437.44|438.72|436.72|31
1609736420000|2021-01-04 05:00:20|438.77|436.77|438.46|436.46|438.79|436.79|438.43|436.43|26
1609736430000|2021-01-04 05:00:30|438.47|436.47|438.21|436.21|438.5|436.5|438.15|436.15|24
1609736440000|2021-01-04 05:00:40|438.22|436.22|438.56|436.56|438.67|436.67|438.22|436.22|26
1609736450000|2021-01-04 05:00:50|438.55|436.55|438.52|436.52|438.85|436.85|438.52|436.52|20
1609736460000|2021-01-04 05:01:00|438.55|436.55|438.46|436.46|438.72|436.72|438.46|436.46|26
1609736470000|2021-01-04 05:01:10|438.44|436.44|438.04|436.04|438.44|436.44|438.04|436.04|27
1609736480000|2021-01-04 05:01:20|438|436|437.5|435.5|438|436|437.39|435.39|21
1609736490000|2021-01-04 05:01:30|437.49|435.49|437.22|435.22|437.77|435.77|437.22|435.22|32
1609736500000|2021-01-04 05:01:40|437.24|435.24|437.06|435.06|437.35|435.35|437.06|435.06|18
1609736510000|2021-01-04 05:01:50|436.95|434.95|436.91|434.91|437.04|435.04|436.8|434.8|25
1609736520000|2021-01-04 05:02:00|436.93|434.93|436.68|434.68|436.99|434.99|436.65|434.65|25
1609736530000|2021-01-04 05:02:10|436.65|434.65|436.07|434.07|436.66|434.66|436.07|434.07|28
1609736540000|2021-01-04 05:02:20|435.99|433.99|436.19|434.19|436.19|434.19|435.81|433.81|32
1609736550000|2021-01-04 05:02:30|436.2|434.2|436.32|434.32|436.64|434.64|436.13|434.13|26
1609736560000|2021-01-04 05:02:40|436.33|434.33|436.21|434.21|436.34|434.34|436.05|434.05|24
1609736570000|2021-01-04 05:02:50|436.19|434.19|436.17|434.17|436.23|434.23|436.15|434.15|25
1609736580000|2021-01-04 05:03:00|436.18|434.18|435.64|433.64|436.18|434.18|435.58|433.58|25
1609736590000|2021-01-04 05:03:10|435.62|433.62|435.74|433.74|435.8|433.8|435.57|433.57|24
1609736600000|2021-01-04 05:03:20|435.78|433.78|435.87|433.87|435.94|433.94|435.78|433.78|25
1609736610000|2021-01-04 05:03:30|435.86|433.86|435.59|433.59|435.88|433.88|435.57|433.57|18
1609736620000|2021-01-04 05:03:40|435.57|433.57|435.53|433.53|435.57|433.57|435.44|433.44|22
1609736630000|2021-01-04 05:03:50|435.52|433.52|435.74|433.74|436.14|434.14|435.49|433.49|23
1609736640000|2021-01-04 05:04:00|435.77|433.77|435.8|433.8|436.17|434.17|435.61|433.61|22
1609736650000|2021-01-04 05:04:10|435.76|433.76|435.57|433.57|435.76|433.76|435.56|433.56|24
1609736660000|2021-01-04 05:04:20|435.54|433.54|435.72|433.72|435.77|433.77|435.48|433.48|24
1609736670000|2021-01-04 05:04:30|435.71|433.71|435.57|433.57|435.77|433.77|435.52|433.52|21
1609736680000|2021-01-04 05:04:40|435.67|433.67|436.02|434.02|436.03|434.03|435.48|433.48|16
1609736690000|2021-01-04 05:04:50|436.07|434.07|435.69|433.69|436.15|434.15|435.68|433.68|19
1609736700000|2021-01-04 05:05:00|435.67|433.67|435.63|433.63|435.81|433.81|435.63|433.63|15
1609736710000|2021-01-04 05:05:10|435.62|433.62|435.47|433.47|435.63|433.63|435.46|433.46|15
1609736720000|2021-01-04 05:05:20|435.48|433.48|435.57|433.57|435.57|433.57|435.44|433.44|19
1609736730000|2021-01-04 05:05:30|435.6|433.6|435.46|433.46|435.76|433.76|435.46|433.46|19
1609736740000|2021-01-04 05:05:40|435.44|433.44|434.65|432.65|435.44|433.44|434.59|432.59|30
1609736750000|2021-01-04 05:05:50|434.73|432.73|434.6|432.6|434.73|432.73|434.58|432.58|25
1609736760000|2021-01-04 05:06:00|434.61|432.61|433.82|431.82|434.67|432.67|433.75|431.75|29
1609736770000|2021-01-04 05:06:10|433.87|431.87|433.55|431.55|433.87|431.87|433.55|431.55|19
1609736780000|2021-01-04 05:06:20|433.51|431.51|433.27|431.27|433.51|431.51|433.19|431.19|26
1609736790000|2021-01-04 05:06:30|433.26|431.26|433.95|431.95|434.09|432.09|433.26|431.26|25
1609736800000|2021-01-04 05:06:40|433.93|431.93|434.33|432.33|434.4|432.4|433.9|431.9|27
1609736810000|2021-01-04 05:06:50|434.37|432.37|434.43|432.43|434.43|432.43|434.35|432.35|17
1609736820000|2021-01-04 05:07:00|434.39|432.39|434.27|432.27|434.67|432.67|434.27|432.27|28
1609736830000|2021-01-04 05:07:10|433.98|431.98|433.4|431.4|433.98|431.98|433.4|431.4|30
1609736840000|2021-01-04 05:07:20|433.56|431.56|433.39|431.39|433.56|431.56|433.21|431.21|22
1609736850000|2021-01-04 05:07:30|433.41|431.41|433.7|431.7|433.7|431.7|433.38|431.38|30
1609736860000|2021-01-04 05:07:40|433.68|431.68|433.62|431.62|433.72|431.72|433.55|431.55|18
1609736870000|2021-01-04 05:07:50|433.55|431.55|433.65|431.65|433.72|431.72|433.5|431.5|30
1609736880000|2021-01-04 05:08:00|433.7|431.7|433.89|431.89|434.06|432.06|433.6|431.6|20
1609736890000|2021-01-04 05:08:10|433.9|431.9|433.89|431.89|434|432|433.78|431.78|20
1609736900000|2021-01-04 05:08:20|433.87|431.87|433.9|431.9|433.96|431.96|433.85|431.85|20
1609736910000|2021-01-04 05:08:30|433.91|431.91|433.9|431.9|434|432|433.9|431.9|23
1609736920000|2021-01-04 05:08:40|433.87|431.87|433.99|431.99|434.13|432.13|433.87|431.87|37
1609736930000|2021-01-04 05:08:50|434.06|432.06|434.44|432.44|434.44|432.44|434.01|432.01|22
1609736940000|2021-01-04 05:09:00|434.63|432.63|434.57|432.57|434.71|432.71|434.47|432.47|28
1609736950000|2021-01-04 05:09:10|434.58|432.58|434.14|432.14|434.6|432.6|434.12|432.12|21
1609736960000|2021-01-04 05:09:20|434.13|432.13|434|432|434.13|432.13|433.8|431.8|24
1609736970000|2021-01-04 05:09:30|433.98|431.98|434.21|432.21|434.21|432.21|433.98|431.98|33
1609736980000|2021-01-04 05:09:40|434.2|432.2|434.38|432.38|434.41|432.41|434.17|432.17|29
1609736990000|2021-01-04 05:09:50|434.28|432.28|434.44|432.44|434.53|432.53|434.28|432.28|21
1609737000000|2021-01-04 05:10:00|434.45|432.45|434.23|432.23|434.58|432.58|434.23|432.23|24
1609737010000|2021-01-04 05:10:10|434.24|432.24|434.07|432.07|434.3|432.3|434.07|432.07|21
1609737020000|2021-01-04 05:10:20|434.08|432.08|433.27|431.27|434.08|432.08|433.27|431.27|23
1609737030000|2021-01-04 05:10:30|433.26|431.26|433.43|431.43|433.44|431.44|433.22|431.22|28
1609737040000|2021-01-04 05:10:40|433.42|431.42|433.44|431.44|433.47|431.47|433.33|431.33|22
1609737050000|2021-01-04 05:10:50|433.41|431.41|433.5|431.5|433.58|431.58|433.4|431.4|26
1609737060000|2021-01-04 05:11:00|433.49|431.49|433.83|431.83|433.87|431.87|433.49|431.49|25
1609737070000|2021-01-04 05:11:10|433.56|431.56|433.99|431.99|434.03|432.03|433.56|431.56|21
1609737080000|2021-01-04 05:11:20|434|432|433.85|431.85|434|432|433.85|431.85|12
1609737090000|2021-01-04 05:11:30|433.84|431.84|433.48|431.48|433.84|431.84|433.45|431.45|26
1609737100000|2021-01-04 05:11:40|433.47|431.47|433.47|431.47|433.47|431.47|433.34|431.34|21
1609737110000|2021-01-04 05:11:50|433.45|431.45|433.55|431.55|433.73|431.73|433.45|431.45|29
1609737120000|2021-01-04 05:12:00|433.52|431.52|433.2|431.2|433.52|431.52|433.05|431.05|31
1609737130000|2021-01-04 05:12:10|433.21|431.21|433.49|431.49|433.51|431.51|433.2|431.2|26
1609737140000|2021-01-04 05:12:20|433.51|431.51|433.55|431.55|433.57|431.57|433.46|431.46|18
1609737150000|2021-01-04 05:12:30|433.5|431.5|432.84|430.84|433.52|431.52|432.84|430.84|30
1609737160000|2021-01-04 05:12:40|432.83|430.83|432.68|430.68|432.84|430.84|432.62|430.62|22
1609737170000|2021-01-04 05:12:50|432.72|430.72|432.73|430.73|432.87|430.87|432.62|430.62|29
1609737180000|2021-01-04 05:13:00|432.75|430.75|432.71|430.71|433.14|431.14|432.71|430.71|29
1609737190000|2021-01-04 05:13:10|432.73|430.73|432.85|430.85|433.1|431.1|432.68|430.68|33
1609737200000|2021-01-04 05:13:20|432.82|430.82|432.76|430.76|432.98|430.98|432.71|430.71|33
1609737210000|2021-01-04 05:13:30|432.78|430.78|432.38|430.38|432.79|430.79|432.38|430.38|26
1609737220000|2021-01-04 05:13:40|432.34|430.34|432.87|430.87|432.9|430.9|432.22|430.22|26
1609737230000|2021-01-04 05:13:50|432.86|430.86|433.23|431.23|433.26|431.26|432.86|430.86|27
1609737240000|2021-01-04 05:14:00|433.26|431.26|433.55|431.55|433.56|431.56|433.22|431.22|16
1609737250000|2021-01-04 05:14:10|433.56|431.56|433.69|431.69|433.94|431.94|433.55|431.55|26
1609737260000|2021-01-04 05:14:20|433.71|431.71|433.84|431.84|433.91|431.91|433.55|431.55|27
1609737270000|2021-01-04 05:14:30|433.91|431.91|434.33|432.33|434.35|432.35|433.55|431.55|23
1609737280000|2021-01-04 05:14:40|434.3|432.3|434.27|432.27|434.3|432.3|434.05|432.05|29
1609737290000|2021-01-04 05:14:50|434.26|432.26|434.17|432.17|434.26|432.26|433.78|431.78|26
1609737300000|2021-01-04 05:15:00|434.23|432.23|434.11|432.11|434.24|432.24|434.04|432.04|28
1609737310000|2021-01-04 05:15:10|434.12|432.12|434.03|432.03|434.13|432.13|433.8|431.8|25
1609737320000|2021-01-04 05:15:20|434.04|432.04|434.3|432.3|434.3|432.3|434.01|432.01|26
1609737330000|2021-01-04 05:15:30|434.31|432.31|434.4|432.4|434.44|432.44|434.3|432.3|27
1609737340000|2021-01-04 05:15:40|434.38|432.38|434.8|432.8|434.82|432.82|434.35|432.35|21
1609737350000|2021-01-04 05:15:50|434.81|432.81|434.78|432.78|434.81|432.81|434.49|432.49|30
1609737360000|2021-01-04 05:16:00|434.76|432.76|435.09|433.09|435.28|433.28|434.73|432.73|28
1609737370000|2021-01-04 05:16:10|435.24|433.24|435.45|433.45|435.45|433.45|435|433|23
1609737380000|2021-01-04 05:16:20|435.43|433.43|435.14|433.14|435.45|433.45|435.08|433.08|25
1609737390000|2021-01-04 05:16:30|435.13|433.13|435.14|433.14|435.21|433.21|435.1|433.1|23
1609737400000|2021-01-04 05:16:40|435.13|433.13|435.27|433.27|435.27|433.27|435.08|433.08|21
1609737410000|2021-01-04 05:16:50|435.26|433.26|435.49|433.49|435.51|433.51|435.26|433.26|24
1609737420000|2021-01-04 05:17:00|435.48|433.48|435.62|433.62|435.7|433.7|435.48|433.48|24
1609737430000|2021-01-04 05:17:10|435.48|433.48|436.08|434.08|436.2|434.2|435.48|433.48|21
1609737440000|2021-01-04 05:17:20|436.09|434.09|435.43|433.43|436.09|434.09|435.31|433.31|30
1609737450000|2021-01-04 05:17:30|435.38|433.38|435.21|433.21|435.38|433.38|435.1|433.1|31
1609737460000|2021-01-04 05:17:40|435.31|433.31|435.66|433.66|435.66|433.66|435.2|433.2|27
1609737470000|2021-01-04 05:17:50|435.72|433.72|435.67|433.67|435.74|433.74|435.62|433.62|26
1609737480000|2021-01-04 05:18:00|435.71|433.71|435.87|433.87|435.87|433.87|435.63|433.63|21
1609737490000|2021-01-04 05:18:10|436.22|434.22|436.54|434.54|436.68|434.68|436.22|434.22|31
1609737500000|2021-01-04 05:18:20|436.55|434.55|437.02|435.02|437.08|435.08|436.44|434.44|32
1609737510000|2021-01-04 05:18:30|437.06|435.06|437.56|435.56|437.56|435.56|437.05|435.05|30
1609737520000|2021-01-04 05:18:40|437.54|435.54|437.73|435.73|437.81|435.81|437.52|435.52|33
1609737530000|2021-01-04 05:18:50|437.69|435.69|437.73|435.73|437.93|435.93|437.66|435.66|31
1609737540000|2021-01-04 05:19:00|437.72|435.72|437.62|435.62|437.73|435.73|437.55|435.55|30
1609737550000|2021-01-04 05:19:10|437.56|435.56|438.1|436.1|438.13|436.13|437.54|435.54|34
1609737560000|2021-01-04 05:19:20|438.15|436.15|438.24|436.24|438.3|436.3|438.01|436.01|22
1609737570000|2021-01-04 05:19:30|438.21|436.21|438.45|436.45|438.45|436.45|438.21|436.21|22
1609737580000|2021-01-04 05:19:40|438.34|436.34|438.23|436.23|438.42|436.42|438.23|436.23|22
1609737590000|2021-01-04 05:19:50|438.19|436.19|438.13|436.13|438.36|436.36|438.13|436.13|21
1609737600000|2021-01-04 05:20:00|438|436|437.66|435.66|438|436|437.41|435.41|35
1609737610000|2021-01-04 05:20:10|437.74|435.74|437.55|435.55|437.85|435.85|437.49|435.49|30
1609737620000|2021-01-04 05:20:20|437.51|435.51|437.54|435.54|437.54|435.54|437.37|435.37|25
1609737630000|2021-01-04 05:20:30|437.52|435.52|437.75|435.75|437.76|435.76|437.49|435.49|25
1609737640000|2021-01-04 05:20:40|437.76|435.76|438.14|436.14|438.16|436.16|437.76|435.76|24
1609737650000|2021-01-04 05:20:50|438.13|436.13|438.09|436.09|438.13|436.13|438.01|436.01|25
1609737660000|2021-01-04 05:21:00|438.1|436.1|438.17|436.17|438.21|436.21|437.94|435.94|20
1609737670000|2021-01-04 05:21:10|438.16|436.16|437.62|435.62|438.16|436.16|437.56|435.56|26
1609737680000|2021-01-04 05:21:20|437.73|435.73|437.79|435.79|437.98|435.98|437.6|435.6|28
1609737690000|2021-01-04 05:21:30|437.72|435.72|437.82|435.82|437.85|435.85|437.67|435.67|28
1609737700000|2021-01-04 05:21:40|437.81|435.81|438.09|436.09|438.09|436.09|437.79|435.79|29
1609737710000|2021-01-04 05:21:50|438.08|436.08|438.14|436.14|438.19|436.19|438.02|436.02|25
1609737720000|2021-01-04 05:22:00|438.15|436.15|437.98|435.98|438.15|436.15|437.96|435.96|28
1609737730000|2021-01-04 05:22:10|437.99|435.99|438.34|436.34|438.34|436.34|437.95|435.95|27
1609737740000|2021-01-04 05:22:20|438.36|436.36|438.32|436.32|438.36|436.36|438.08|436.08|25
1609737750000|2021-01-04 05:22:30|438.35|436.35|438.53|436.53|438.57|436.57|438.26|436.26|28
1609737760000|2021-01-04 05:22:40|438.56|436.56|438.88|436.88|438.89|436.89|438.53|436.53|14
1609737770000|2021-01-04 05:22:50|438.83|436.83|439.34|437.34|439.53|437.53|438.72|436.72|31
1609737780000|2021-01-04 05:23:00|439.22|437.22|439.87|437.87|439.94|437.94|439.2|437.2|27
1609737790000|2021-01-04 05:23:10|439.84|437.84|439.74|437.74|439.92|437.92|439.24|437.24|18
1609737800000|2021-01-04 05:23:20|439.24|437.24|439.94|437.94|440.09|438.09|439.24|437.24|24
1609737810000|2021-01-04 05:23:30|439.92|437.92|439.66|437.66|439.92|437.92|439.24|437.24|36
1609737820000|2021-01-04 05:23:40|439.52|437.52|439.65|437.65|439.92|437.92|439.19|437.19|34
1609737830000|2021-01-04 05:23:50|439.66|437.66|440.03|438.03|440.05|438.05|439.66|437.66|28
1609737840000|2021-01-04 05:24:00|440.02|438.02|440.02|438.02|440.18|438.18|440.02|438.02|29
1609737850000|2021-01-04 05:24:10|439.95|437.95|439.1|437.1|439.95|437.95|438.96|436.96|35
1609737860000|2021-01-04 05:24:20|439.14|437.14|439.84|437.84|439.93|437.93|439|437|35
1609737870000|2021-01-04 05:24:30|439.9|437.9|439.94|437.94|439.96|437.96|439.71|437.71|28
1609737880000|2021-01-04 05:24:40|439.96|437.96|439.85|437.85|439.96|437.96|439.7|437.7|31
1609737890000|2021-01-04 05:24:50|439.86|437.86|439.86|437.86|439.96|437.96|439.75|437.75|25
1609737900000|2021-01-04 05:25:00|439.94|437.94|439.92|437.92|439.94|437.94|439.57|437.57|21
1609737910000|2021-01-04 05:25:10|439.93|437.93|440.2|438.2|440.24|438.24|439.92|437.92|28
1609737920000|2021-01-04 05:25:20|440.25|438.25|440.15|438.15|440.25|438.25|440.02|438.02|23
1609737930000|2021-01-04 05:25:30|440.16|438.16|439.94|437.94|440.16|438.16|439.89|437.89|24
1609737940000|2021-01-04 05:25:40|439.93|437.93|440.05|438.05|440.05|438.05|439.85|437.85|29
1609737950000|2021-01-04 05:25:50|440.09|438.09|440.45|438.45|440.49|438.49|440.09|438.09|27
1609737960000|2021-01-04 05:26:00|440.42|438.42|440.4|438.4|440.53|438.53|440.3|438.3|30
1609737970000|2021-01-04 05:26:10|440.41|438.41|440.19|438.19|440.46|438.46|440.13|438.13|30
1609737980000|2021-01-04 05:26:20|440.22|438.22|440.15|438.15|440.28|438.28|440.09|438.09|30
1609737990000|2021-01-04 05:26:30|440.11|438.11|440.16|438.16|440.19|438.19|440.03|438.03|27
1609738000000|2021-01-04 05:26:40|440.15|438.15|440.26|438.26|440.27|438.27|440.15|438.15|23
1609738010000|2021-01-04 05:26:50|440.27|438.27|440.32|438.32|440.53|438.53|440.27|438.27|22
1609738020000|2021-01-04 05:27:00|440.37|438.37|440.52|438.52|440.54|438.54|440.36|438.36|21
1609738030000|2021-01-04 05:27:10|440.53|438.53|440.57|438.57|440.59|438.59|440.47|438.47|18
1609738040000|2021-01-04 05:27:20|440.58|438.58|440.57|438.57|440.6|438.6|440.44|438.44|10
1609738050000|2021-01-04 05:27:30|440.56|438.56|440.29|438.29|440.56|438.56|440.06|438.06|30
1609738060000|2021-01-04 05:27:40|440.3|438.3|440.31|438.31|440.45|438.45|440.2|438.2|25
1609738070000|2021-01-04 05:27:50|440.32|438.32|440.52|438.52|440.68|438.68|440.32|438.32|18
1609738080000|2021-01-04 05:28:00|440.51|438.51|440.93|438.93|441.18|439.18|440.51|438.51|24
1609738090000|2021-01-04 05:28:10|441.11|439.11|441.28|439.28|441.31|439.31|440.52|438.52|27
1609738100000|2021-01-04 05:28:20|441.18|439.18|441.42|439.42|441.88|439.88|440.85|438.85|32
1609738110000|2021-01-04 05:28:30|441.38|439.38|442.16|440.16|442.17|440.17|441.38|439.38|24
1609738120000|2021-01-04 05:28:40|442.18|440.18|443.07|441.07|443.24|441.24|442.15|440.15|32
1609738130000|2021-01-04 05:28:50|443.16|441.16|442.95|440.95|443.22|441.22|442.79|440.79|29
1609738140000|2021-01-04 05:29:00|442.94|440.94|442.34|440.34|443.22|441.22|442.34|440.34|33
1609738150000|2021-01-04 05:29:10|442.37|440.37|442.29|440.29|442.47|440.47|442.21|440.21|27
1609738160000|2021-01-04 05:29:20|442.27|440.27|442.71|440.71|442.72|440.72|442.27|440.27|28
1609738170000|2021-01-04 05:29:30|442.69|440.69|441.81|439.81|442.72|440.72|441.81|439.81|26
1609738180000|2021-01-04 05:29:40|441.85|439.85|442.2|440.2|442.2|440.2|441.85|439.85|31
1609738190000|2021-01-04 05:29:50|442.15|440.15|442.32|440.32|442.51|440.51|442.03|440.03|28
1609738200000|2021-01-04 05:30:00|442.3|440.3|442.21|440.21|442.41|440.41|442.12|440.12|33
1609738210000|2021-01-04 05:30:10|442.14|440.14|443.06|441.06|443.06|441.06|442.14|440.14|21
1609738220000|2021-01-04 05:30:20|443.04|441.04|443.02|441.02|443.04|441.04|442.96|440.96|20
1609738230000|2021-01-04 05:30:30|442.92|440.92|442.78|440.78|442.92|440.92|442.71|440.71|28
1609738240000|2021-01-04 05:30:40|442.77|440.77|442.4|440.4|442.93|440.93|442.4|440.4|35
1609738250000|2021-01-04 05:30:50|442.41|440.41|442.8|440.8|442.83|440.83|442.34|440.34|32
1609738260000|2021-01-04 05:31:00|442.72|440.72|442.45|440.45|442.76|440.76|442.43|440.43|25
1609738270000|2021-01-04 05:31:10|442.42|440.42|442.05|440.05|442.54|440.54|442.05|440.05|33
1609738280000|2021-01-04 05:31:20|442.04|440.04|441.13|439.13|442.07|440.07|441.13|439.13|35
1609738290000|2021-01-04 05:31:30|441.2|439.2|440.73|438.73|441.2|439.2|440.65|438.65|27
1609738300000|2021-01-04 05:31:40|440.78|438.78|441.07|439.07|441.25|439.25|440.78|438.78|31
1609738310000|2021-01-04 05:31:50|441.06|439.06|440.81|438.81|441.1|439.1|440.63|438.63|30
1609738320000|2021-01-04 05:32:00|440.86|438.86|440.49|438.49|441.27|439.27|440.49|438.49|37
1609738330000|2021-01-04 05:32:10|440.39|438.39|440.59|438.59|440.59|438.59|440.21|438.21|32
1609738340000|2021-01-04 05:32:20|440.5|438.5|440.31|438.31|440.62|438.62|440.2|438.2|35
1609738350000|2021-01-04 05:32:30|440.3|438.3|439.87|437.87|440.31|438.31|439.81|437.81|36
1609738360000|2021-01-04 05:32:40|439.88|437.88|439.95|437.95|439.97|437.97|439.81|437.81|33
1609738370000|2021-01-04 05:32:50|439.86|437.86|440.11|438.11|440.13|438.13|439.75|437.75|28
1609738380000|2021-01-04 05:33:00|440.14|438.14|440.22|438.22|440.58|438.58|440.03|438.03|30
1609738390000|2021-01-04 05:33:10|440.27|438.27|439.7|437.7|440.27|438.27|439.52|437.52|37
1609738400000|2021-01-04 05:33:20|439.69|437.69|440.01|438.01|440.05|438.05|439.57|437.57|27
1609738410000|2021-01-04 05:33:30|440|438|440.03|438.03|440.08|438.08|439.67|437.67|33
1609738420000|2021-01-04 05:33:40|440.01|438.01|439.74|437.74|440.3|438.3|439.74|437.74|31
1609738430000|2021-01-04 05:33:50|439.73|437.73|439.52|437.52|439.79|437.79|439.4|437.4|29
1609738440000|2021-01-04 05:34:00|439.47|437.47|439.21|437.21|439.51|437.51|439.19|437.19|30
1609738450000|2021-01-04 05:34:10|439.22|437.22|439.09|437.09|439.33|437.33|439.09|437.09|28
1609738460000|2021-01-04 05:34:20|439.1|437.1|438.93|436.93|439.12|437.12|438.83|436.83|35
1609738470000|2021-01-04 05:34:30|438.61|436.61|438.36|436.36|438.75|436.75|438.33|436.33|32
1609738480000|2021-01-04 05:34:40|438.33|436.33|437.96|435.96|438.34|436.34|437.96|435.96|37
1609738490000|2021-01-04 05:34:50|437.95|435.95|438.12|436.12|438.65|436.65|437.92|435.92|33
1609738500000|2021-01-04 05:35:00|438.16|436.16|438.28|436.28|438.29|436.29|437.83|435.83|28
1609738510000|2021-01-04 05:35:10|438.27|436.27|438.41|436.41|438.69|436.69|438.27|436.27|26
1609738520000|2021-01-04 05:35:20|438.42|436.42|438.54|436.54|438.72|436.72|438.39|436.39|28
1609738530000|2021-01-04 05:35:30|438.53|436.53|438.39|436.39|438.53|436.53|438.19|436.19|31
1609738540000|2021-01-04 05:35:40|438.43|436.43|438.49|436.49|438.57|436.57|438.38|436.38|24
1609738550000|2021-01-04 05:35:50|438.51|436.51|439.05|437.05|439.05|437.05|438.32|436.32|28
1609738560000|2021-01-04 05:36:00|439.16|437.16|438.87|436.87|439.24|437.24|438.87|436.87|25
1609738570000|2021-01-04 05:36:10|438.83|436.83|438.08|436.08|438.83|436.83|438.08|436.08|34
1609738580000|2021-01-04 05:36:20|438.09|436.09|438.28|436.28|438.38|436.38|438|436|38
1609738590000|2021-01-04 05:36:30|438.32|436.32|437.88|435.88|438.32|436.32|437.88|435.88|31
1609738600000|2021-01-04 05:36:40|437.89|435.89|438.34|436.34|438.34|436.34|437.88|435.88|30
1609738610000|2021-01-04 05:36:50|438.36|436.36|437.83|435.83|438.36|436.36|437.82|435.82|28
1609738620000|2021-01-04 05:37:00|437.82|435.82|437.08|435.08|437.83|435.83|437.08|435.08|24
1609738630000|2021-01-04 05:37:10|437.11|435.11|437.57|435.57|437.57|435.57|437.1|435.1|24
1609738640000|2021-01-04 05:37:20|437.58|435.58|438.09|436.09|438.24|436.24|437.58|435.58|29
1609738650000|2021-01-04 05:37:30|438.1|436.1|438.32|436.32|438.34|436.34|438.07|436.07|27
1609738660000|2021-01-04 05:37:40|438.27|436.27|438.29|436.29|438.37|436.37|438.13|436.13|35
1609738670000|2021-01-04 05:37:50|438.3|436.3|438.37|436.37|438.38|436.38|437.99|435.99|30
1609738680000|2021-01-04 05:38:00|438.38|436.38|437.86|435.86|438.38|436.38|437.71|435.71|30
1609738690000|2021-01-04 05:38:10|437.84|435.84|437.64|435.64|437.92|435.92|437.58|435.58|33
1609738700000|2021-01-04 05:38:20|437.59|435.59|437.5|435.5|437.75|435.75|437.46|435.46|36
1609738710000|2021-01-04 05:38:30|437.51|435.51|437.22|435.22|437.57|435.57|437.04|435.04|33
1609738720000|2021-01-04 05:38:40|437.2|435.2|437.2|435.2|437.34|435.34|437.12|435.12|28
1609738730000|2021-01-04 05:38:50|437.19|435.19|437.27|435.27|437.27|435.27|437.13|435.13|33
1609738740000|2021-01-04 05:39:00|437.35|435.35|437.74|435.74|437.88|435.88|437.32|435.32|35
1609738750000|2021-01-04 05:39:10|437.75|435.75|437.6|435.6|437.84|435.84|437.46|435.46|30
1609738760000|2021-01-04 05:39:20|437.75|435.75|437.48|435.48|437.77|435.77|437.43|435.43|29
1609738770000|2021-01-04 05:39:30|437.47|435.47|437.45|435.45|437.61|435.61|437.44|435.44|22
1609738780000|2021-01-04 05:39:40|437.48|435.48|437.11|435.11|437.5|435.5|436.82|434.82|31
1609738790000|2021-01-04 05:39:50|437.14|435.14|437.51|435.51|437.96|435.96|437.14|435.14|35
1609738800000|2021-01-04 05:40:00|437.52|435.52|437.73|435.73|437.73|435.73|437.34|435.34|24
1609738810000|2021-01-04 05:40:10|437.71|435.71|437.96|435.96|438.01|436.01|437.71|435.71|28
1609738820000|2021-01-04 05:40:20|437.94|435.94|437.43|435.43|437.94|435.94|437.43|435.43|30
1609738830000|2021-01-04 05:40:30|437.42|435.42|437.84|435.84|437.84|435.84|437.33|435.33|24
1609738840000|2021-01-04 05:40:40|437.83|435.83|437.68|435.68|437.88|435.88|437.55|435.55|26
1609738850000|2021-01-04 05:40:50|437.7|435.7|437.71|435.71|437.73|435.73|437.56|435.56|27
1609738860000|2021-01-04 05:41:00|437.7|435.7|437.89|435.89|437.89|435.89|437.7|435.7|14
1609738870000|2021-01-04 05:41:10|437.88|435.88|438.23|436.23|438.23|436.23|437.85|435.85|20
1609738880000|2021-01-04 05:41:20|438.18|436.18|438.01|436.01|438.18|436.18|437.79|435.79|34
1609738890000|2021-01-04 05:41:30|437.98|435.98|438.22|436.22|438.27|436.27|437.98|435.98|23
1609738900000|2021-01-04 05:41:40|438.38|436.38|438.31|436.31|438.38|436.38|438.19|436.19|21
1609738910000|2021-01-04 05:41:50|438.29|436.29|438.18|436.18|438.29|436.29|437.85|435.85|31
1609738920000|2021-01-04 05:42:00|438.19|436.19|438.45|436.45|438.46|436.46|438.08|436.08|25
1609738930000|2021-01-04 05:42:10|438.44|436.44|438.29|436.29|438.45|436.45|438.25|436.25|22
1609738940000|2021-01-04 05:42:20|438.28|436.28|438.16|436.16|438.45|436.45|438.07|436.07|33
1609738950000|2021-01-04 05:42:30|438.17|436.17|437.55|435.55|438.18|436.18|437.29|435.29|31
1609738960000|2021-01-04 05:42:40|437.54|435.54|437.55|435.55|437.7|435.7|437.4|435.4|34
1609738970000|2021-01-04 05:42:50|437.54|435.54|437.78|435.78|438.03|436.03|437.54|435.54|32
1609738980000|2021-01-04 05:43:00|437.76|435.76|438.15|436.15|438.36|436.36|437.75|435.75|31
1609738990000|2021-01-04 05:43:10|438.14|436.14|438.14|436.14|438.18|436.18|437.99|435.99|28
1609739000000|2021-01-04 05:43:20|438.07|436.07|437.66|435.66|438.07|436.07|437.58|435.58|26
1609739010000|2021-01-04 05:43:30|437.7|435.7|437.65|435.65|437.79|435.79|437.65|435.65|27
1609739020000|2021-01-04 05:43:40|437.64|435.64|437.67|435.67|437.71|435.71|437.51|435.51|26
1609739030000|2021-01-04 05:43:50|437.71|435.71|437.67|435.67|437.88|435.88|437.49|435.49|30
1609739040000|2021-01-04 05:44:00|437.72|435.72|437.57|435.57|437.72|435.72|437.56|435.56|20
1609739050000|2021-01-04 05:44:10|437.56|435.56|437.66|435.66|437.7|435.7|437.24|435.24|22
1609739060000|2021-01-04 05:44:20|437.65|435.65|437.82|435.82|437.86|435.86|437.48|435.48|32
1609739070000|2021-01-04 05:44:30|437.81|435.81|437.31|435.31|437.85|435.85|437.25|435.25|30
1609739080000|2021-01-04 05:44:40|437.23|435.23|437.12|435.12|437.27|435.27|437.08|435.08|27
1609739090000|2021-01-04 05:44:50|437.14|435.14|436.82|434.82|437.14|435.14|436.63|434.63|30
1609739100000|2021-01-04 05:45:00|436.83|434.83|437.41|435.41|437.41|435.41|436.79|434.79|31
1609739110000|2021-01-04 05:45:10|437.42|435.42|437.66|435.66|437.7|435.7|437.4|435.4|32
1609739120000|2021-01-04 05:45:20|437.68|435.68|437.79|435.79|437.9|435.9|437.67|435.67|33
1609739130000|2021-01-04 05:45:30|437.8|435.8|437.85|435.85|437.88|435.88|437.73|435.73|27
1609739140000|2021-01-04 05:45:40|437.86|435.86|437.91|435.91|437.91|435.91|437.8|435.8|17
1609739150000|2021-01-04 05:45:50|437.92|435.92|438.14|436.14|438.26|436.26|437.86|435.86|23
1609739160000|2021-01-04 05:46:00|438.15|436.15|438.39|436.39|438.41|436.41|438.15|436.15|21
1609739170000|2021-01-04 05:46:10|438.42|436.42|438.72|436.72|438.77|436.77|438.38|436.38|28
1609739180000|2021-01-04 05:46:20|438.69|436.69|438.79|436.79|438.79|436.79|438.64|436.64|26
1609739190000|2021-01-04 05:46:30|438.93|436.93|438.96|436.96|438.99|436.99|438.76|436.76|22
1609739200000|2021-01-04 05:46:40|438.97|436.97|439.36|437.36|439.56|437.56|438.96|436.96|33
1609739210000|2021-01-04 05:46:50|439.34|437.34|439.86|437.86|439.86|437.86|439.17|437.17|30
1609739220000|2021-01-04 05:47:00|440.1|438.1|440.21|438.21|440.42|438.42|440.1|438.1|34
1609739230000|2021-01-04 05:47:10|440.22|438.22|439.68|437.68|440.22|438.22|439.63|437.63|32
1609739240000|2021-01-04 05:47:20|439.67|437.67|439.81|437.81|440.02|438.02|439.62|437.62|30
1609739250000|2021-01-04 05:47:30|439.79|437.79|440.29|438.29|440.34|438.34|439.74|437.74|29
1609739260000|2021-01-04 05:47:40|440.3|438.3|440.33|438.33|440.35|438.35|440.16|438.16|26
1609739270000|2021-01-04 05:47:50|440.35|438.35|440.38|438.38|440.41|438.41|440.34|438.34|10
1609739280000|2021-01-04 05:48:00|440.39|438.39|440.17|438.17|440.5|438.5|440.1|438.1|26
1609739290000|2021-01-04 05:48:10|440.16|438.16|440.51|438.51|440.51|438.51|440.02|438.02|30
1609739300000|2021-01-04 05:48:20|440.55|438.55|440.57|438.57|440.62|438.62|440.36|438.36|31
1609739310000|2021-01-04 05:48:30|440.56|438.56|440.76|438.76|440.76|438.76|440.45|438.45|29
1609739320000|2021-01-04 05:48:40|440.72|438.72|440.29|438.29|440.73|438.73|440.29|438.29|26
1609739330000|2021-01-04 05:48:50|440.26|438.26|439.96|437.96|440.34|438.34|439.96|437.96|34
1609739340000|2021-01-04 05:49:00|439.95|437.95|440.15|438.15|440.28|438.28|439.83|437.83|28
1609739350000|2021-01-04 05:49:10|440.16|438.16|440.43|438.43|440.43|438.43|440.16|438.16|32
1609739360000|2021-01-04 05:49:20|440.5|438.5|439.93|437.93|440.5|438.5|439.91|437.91|31
1609739370000|2021-01-04 05:49:30|439.84|437.84|439.3|437.3|439.91|437.91|439.26|437.26|31
1609739380000|2021-01-04 05:49:40|439.31|437.31|439.18|437.18|439.31|437.31|438.83|436.83|35
1609739390000|2021-01-04 05:49:50|439.19|437.19|439.28|437.28|439.3|437.3|439.15|437.15|28
1609739400000|2021-01-04 05:50:00|439.24|437.24|439.68|437.68|439.69|437.69|439.15|437.15|30
1609739410000|2021-01-04 05:50:10|439.72|437.72|439.75|437.75|439.93|437.93|439.71|437.71|33
1609739420000|2021-01-04 05:50:20|439.74|437.74|439.08|437.08|439.76|437.76|438.99|436.99|30
1609739430000|2021-01-04 05:50:30|439.17|437.17|438.82|436.82|439.17|437.17|438.71|436.71|34
1609739440000|2021-01-04 05:50:40|438.8|436.8|439.02|437.02|439.1|437.1|438.78|436.78|37
1609739450000|2021-01-04 05:50:50|439|437|439.07|437.07|439.16|437.16|438.59|436.59|36
1609739460000|2021-01-04 05:51:00|439.09|437.09|439.25|437.25|439.29|437.29|439.04|437.04|32
1609739470000|2021-01-04 05:51:10|439.26|437.26|439.56|437.56|439.67|437.67|439.25|437.25|30
1609739480000|2021-01-04 05:51:20|439.57|437.57|439.54|437.54|439.66|437.66|439.53|437.53|24
1609739490000|2021-01-04 05:51:30|439.58|437.58|439.59|437.59|439.64|437.64|439.39|437.39|27
1609739500000|2021-01-04 05:51:40|439.46|437.46|439.85|437.85|440.24|438.24|439.46|437.46|30
1609739510000|2021-01-04 05:51:50|439.78|437.78|439.76|437.76|439.89|437.89|439.75|437.75|23
1609739520000|2021-01-04 05:52:00|439.75|437.75|440.34|438.34|440.34|438.34|439.74|437.74|31
1609739530000|2021-01-04 05:52:10|440.35|438.35|440.53|438.53|440.64|438.64|440.35|438.35|27
1609739540000|2021-01-04 05:52:20|440.56|438.56|440.88|438.88|441.01|439.01|440.56|438.56|28
1609739550000|2021-01-04 05:52:30|440.89|438.89|441.14|439.14|441.16|439.16|440.89|438.89|22
1609739560000|2021-01-04 05:52:40|441.11|439.11|441.71|439.71|441.71|439.71|441.06|439.06|29
1609739570000|2021-01-04 05:52:50|441.7|439.7|442.32|440.32|442.32|440.32|441.66|439.66|28
1609739580000|2021-01-04 05:53:00|442.31|440.31|442.52|440.52|442.71|440.71|442.29|440.29|21
1609739590000|2021-01-04 05:53:10|442.29|440.29|443.45|441.45|443.47|441.47|442.29|440.29|28
1609739600000|2021-01-04 05:53:20|443.5|441.5|443.73|441.73|443.78|441.78|443.24|441.24|29
1609739610000|2021-01-04 05:53:30|443.64|441.64|443.88|441.88|443.99|441.99|443.29|441.29|35
1609739620000|2021-01-04 05:53:40|443.93|441.93|444.43|442.43|444.43|442.43|443.81|441.81|29
1609739630000|2021-01-04 05:53:50|444.45|442.45|444.36|442.36|444.51|442.51|444.35|442.35|26
1609739640000|2021-01-04 05:54:00|444.42|442.42|443.39|441.39|444.64|442.64|443.17|441.17|35
1609739650000|2021-01-04 05:54:10|443.44|441.44|443.54|441.54|443.68|441.68|443.36|441.36|37
1609739660000|2021-01-04 05:54:20|443.5|441.5|443.72|441.72|443.72|441.72|443.36|441.36|35
1609739670000|2021-01-04 05:54:30|443.85|441.85|444.57|442.57|444.57|442.57|443.85|441.85|33
1609739680000|2021-01-04 05:54:40|444.56|442.56|444.4|442.4|444.66|442.66|444.4|442.4|34
1609739690000|2021-01-04 05:54:50|444.44|442.44|444.62|442.62|444.65|442.65|444.44|442.44|27
1609739700000|2021-01-04 05:55:00|444.63|442.63|444.09|442.09|444.69|442.69|444.05|442.05|39
1609739710000|2021-01-04 05:55:10|443.97|441.97|444.28|442.28|444.28|442.28|443.95|441.95|32
1609739720000|2021-01-04 05:55:20|444.26|442.26|444.46|442.46|444.53|442.53|444.26|442.26|26
1609739730000|2021-01-04 05:55:30|444.45|442.45|444.45|442.45|444.46|442.46|444.32|442.32|27
1609739740000|2021-01-04 05:55:40|444.41|442.41|444.84|442.84|444.87|442.87|444.41|442.41|34
1609739750000|2021-01-04 05:55:50|444.83|442.83|444.82|442.82|445.04|443.04|444.66|442.66|27
1609739760000|2021-01-04 05:56:00|444.75|442.75|444.9|442.9|444.9|442.9|444.63|442.63|29
1609739770000|2021-01-04 05:56:10|444.92|442.92|445.35|443.35|445.39|443.39|444.92|442.92|25
1609739780000|2021-01-04 05:56:20|445.37|443.37|444.87|442.87|445.62|443.62|444.87|442.87|31
1609739790000|2021-01-04 05:56:30|445.05|443.05|445.74|443.74|445.77|443.77|444.99|442.99|31
1609739800000|2021-01-04 05:56:40|445.73|443.73|445.75|443.75|445.83|443.83|445.65|443.65|23
1609739810000|2021-01-04 05:56:50|445.76|443.76|445.66|443.66|445.8|443.8|445.66|443.66|21
1609739820000|2021-01-04 05:57:00|445.71|443.71|444.83|442.83|445.71|443.71|444.83|442.83|34
1609739830000|2021-01-04 05:57:10|444.64|442.64|444.49|442.49|444.73|442.73|444.32|442.32|35
1609739840000|2021-01-04 05:57:20|444.22|442.22|444.57|442.57|444.58|442.58|444.16|442.16|32
1609739850000|2021-01-04 05:57:30|444.56|442.56|444.67|442.67|444.72|442.72|444.38|442.38|29
1609739860000|2021-01-04 05:57:40|444.7|442.7|444.33|442.33|444.74|442.74|444.28|442.28|31
1609739870000|2021-01-04 05:57:50|444.36|442.36|444.51|442.51|444.51|442.51|443.99|441.99|35
1609739880000|2021-01-04 05:58:00|444.57|442.57|443.63|441.63|444.6|442.6|443.62|441.62|32
1609739890000|2021-01-04 05:58:10|443.64|441.64|443.52|441.52|443.72|441.72|443.47|441.47|23
1609739900000|2021-01-04 05:58:20|443.48|441.48|442.27|440.27|443.54|441.54|442.24|440.24|33
1609739910000|2021-01-04 05:58:30|442.24|440.24|442.83|440.83|443.07|441.07|442.24|440.24|34
1609739920000|2021-01-04 05:58:40|442.82|440.82|442.92|440.92|442.97|440.97|442.56|440.56|30
1609739930000|2021-01-04 05:58:50|442.91|440.91|443.01|441.01|443.2|441.2|442.82|440.82|32
1609739940000|2021-01-04 05:59:00|442.99|440.99|442.55|440.55|442.99|440.99|442.43|440.43|32
1609739950000|2021-01-04 05:59:10|442.54|440.54|442.64|440.64|442.68|440.68|442.45|440.45|29
1609739960000|2021-01-04 05:59:20|442.67|440.67|442.83|440.83|442.86|440.86|442.67|440.67|20
1609739970000|2021-01-04 05:59:30|442.82|440.82|442.59|440.59|443.04|441.04|442.59|440.59|35
1609739980000|2021-01-04 05:59:40|442.61|440.61|442.33|440.33|442.61|440.61|442.33|440.33|29
1609739990000|2021-01-04 05:59:50|442.36|440.36|441.88|439.88|442.4|440.4|441.88|439.88|29
1609740000000|2021-01-04 06:00:00|441.9|439.9|441.85|439.85|441.95|439.95|441.78|439.78|26
1609740010000|2021-01-04 06:00:10|441.84|439.84|441.67|439.67|441.84|439.84|441.61|439.61|30
1609740020000|2021-01-04 06:00:20|441.66|439.66|441.54|439.54|441.79|439.79|441.51|439.51|29
1609740030000|2021-01-04 06:00:30|441.55|439.55|441.68|439.68|441.7|439.7|441.47|439.47|26
1609740040000|2021-01-04 06:00:40|441.65|439.65|441.94|439.94|442.29|440.29|441.65|439.65|37
1609740050000|2021-01-04 06:00:50|441.93|439.93|442.37|440.37|442.38|440.38|441.86|439.86|34
1609740060000|2021-01-04 06:01:00|442.34|440.34|442.49|440.49|442.53|440.53|442.34|440.34|17
1609740070000|2021-01-04 06:01:10|442.51|440.51|443.11|441.11|443.15|441.15|442.51|440.51|34
1609740080000|2021-01-04 06:01:20|443.12|441.12|443.09|441.09|443.2|441.2|443.07|441.07|23
1609740090000|2021-01-04 06:01:30|443.1|441.1|443.31|441.31|443.4|441.4|443.07|441.07|26
1609740100000|2021-01-04 06:01:40|443.32|441.32|444.64|442.64|444.68|442.68|443.31|441.31|17
1609740110000|2021-01-04 06:01:50|444.61|442.61|444.87|442.87|444.88|442.88|444.34|442.34|28
1609740120000|2021-01-04 06:02:00|444.85|442.85|443.77|441.77|444.85|442.85|443.74|441.74|31
1609740130000|2021-01-04 06:02:10|443.76|441.76|444.38|442.38|444.38|442.38|443.58|441.58|33
1609740140000|2021-01-04 06:02:20|444.35|442.35|444.26|442.26|444.36|442.36|443.86|441.86|34
1609740150000|2021-01-04 06:02:30|444.29|442.29|444.18|442.18|444.51|442.51|444.17|442.17|31
1609740160000|2021-01-04 06:02:40|444.2|442.2|443.57|441.57|444.2|442.2|443.23|441.23|34
1609740170000|2021-01-04 06:02:50|443.59|441.59|443.77|441.77|444|442|443.59|441.59|28
1609740180000|2021-01-04 06:03:00|443.72|441.72|443.88|441.88|443.97|441.97|443.72|441.72|27
1609740190000|2021-01-04 06:03:10|443.89|441.89|443.83|441.83|443.96|441.96|443.79|441.79|22
1609740200000|2021-01-04 06:03:20|443.92|441.92|443.79|441.79|443.93|441.93|443.71|441.71|28
1609740210000|2021-01-04 06:03:30|443.78|441.78|443.67|441.67|443.89|441.89|443.67|441.67|26
1609740220000|2021-01-04 06:03:40|443.69|441.69|444|442|444.02|442.02|443.53|441.53|34
1609740230000|2021-01-04 06:03:50|443.99|441.99|444.15|442.15|444.15|442.15|443.96|441.96|27
1609740240000|2021-01-04 06:04:00|444.16|442.16|444.06|442.06|444.16|442.16|444.04|442.04|21
1609740250000|2021-01-04 06:04:10|444.08|442.08|443.99|441.99|444.11|442.11|443.86|441.86|23
1609740260000|2021-01-04 06:04:20|443.97|441.97|444.35|442.35|444.36|442.36|443.95|441.95|27
1609740270000|2021-01-04 06:04:30|444.38|442.38|444.26|442.26|444.58|442.58|444.25|442.25|27
1609740280000|2021-01-04 06:04:40|444.29|442.29|443.84|441.84|444.29|442.29|443.84|441.84|30
1609740290000|2021-01-04 06:04:50|443.9|441.9|443.89|441.89|444.13|442.13|443.84|441.84|21
1609740300000|2021-01-04 06:05:00|443.88|441.88|443.9|441.9|444|442|443.78|441.78|22
1609740310000|2021-01-04 06:05:10|443.89|441.89|443.79|441.79|443.96|441.96|443.79|441.79|20
1609740320000|2021-01-04 06:05:20|443.78|441.78|443.68|441.68|443.87|441.87|443.68|441.68|26
1609740330000|2021-01-04 06:05:30|443.67|441.67|443.42|441.42|443.73|441.73|443.42|441.42|23
1609740340000|2021-01-04 06:05:40|443.31|441.31|443.25|441.25|443.42|441.42|443.02|441.02|24
1609740350000|2021-01-04 06:05:50|443.22|441.22|442.66|440.66|443.22|441.22|442.63|440.63|30
1609740360000|2021-01-04 06:06:00|442.62|440.62|442.36|440.36|442.74|440.74|442.33|440.33|33
1609740370000|2021-01-04 06:06:10|442.34|440.34|442.57|440.57|442.57|440.57|442.25|440.25|22
1609740380000|2021-01-04 06:06:20|442.56|440.56|442.31|440.31|442.56|440.56|442.25|440.25|19
1609740390000|2021-01-04 06:06:30|442.32|440.32|442.57|440.57|442.64|440.64|442.32|440.32|28
1609740400000|2021-01-04 06:06:40|442.56|440.56|442.62|440.62|442.73|440.73|442.41|440.41|21
1609740410000|2021-01-04 06:06:50|442.78|440.78|442.51|440.51|442.78|440.78|442.51|440.51|22
1609740420000|2021-01-04 06:07:00|442.62|440.62|442.63|440.63|442.79|440.79|442.32|440.32|24
1609740430000|2021-01-04 06:07:10|442.7|440.7|442.53|440.53|442.7|440.7|442.51|440.51|18
1609740440000|2021-01-04 06:07:20|442.54|440.54|442.56|440.56|442.57|440.57|442.44|440.44|14
1609740450000|2021-01-04 06:07:30|442.53|440.53|442.07|440.07|442.53|440.53|442.03|440.03|28
1609740460000|2021-01-04 06:07:40|442.1|440.1|442.27|440.27|442.29|440.29|441.97|439.97|24
1609740470000|2021-01-04 06:07:50|442.26|440.26|442.54|440.54|442.55|440.55|442.22|440.22|24
1609740480000|2021-01-04 06:08:00|442.55|440.55|442.55|440.55|442.57|440.57|442.49|440.49|23
1609740490000|2021-01-04 06:08:10|442.5|440.5|442.86|440.86|442.86|440.86|442.33|440.33|25
1609740500000|2021-01-04 06:08:20|442.54|440.54|443.1|441.1|443.12|441.12|442.45|440.45|27
1609740510000|2021-01-04 06:08:30|442.99|440.99|442.6|440.6|442.99|440.99|442.6|440.6|25
1609740520000|2021-01-04 06:08:40|442.58|440.58|442.68|440.68|442.78|440.78|442.45|440.45|21
1609740530000|2021-01-04 06:08:50|442.67|440.67|442.61|440.61|442.89|440.89|442.6|440.6|28
1609740540000|2021-01-04 06:09:00|442.63|440.63|442.61|440.61|442.72|440.72|442.61|440.61|18
1609740550000|2021-01-04 06:09:10|442.62|440.62|442.22|440.22|442.62|440.62|442.19|440.19|18
1609740560000|2021-01-04 06:09:20|442.23|440.23|442.08|440.08|442.25|440.25|442.01|440.01|29
1609740570000|2021-01-04 06:09:30|442.13|440.13|441.79|439.79|442.13|440.13|441.76|439.76|31
1609740580000|2021-01-04 06:09:40|441.77|439.77|441.94|439.94|442.06|440.06|441.77|439.77|33
1609740590000|2021-01-04 06:09:50|441.95|439.95|441.58|439.58|442.01|440.01|441.52|439.52|30
1609740600000|2021-01-04 06:10:00|441.59|439.59|441.81|439.81|441.81|439.81|441.46|439.46|24
1609740610000|2021-01-04 06:10:10|441.78|439.78|442.19|440.19|442.39|440.39|441.78|439.78|24
1609740620000|2021-01-04 06:10:20|442.28|440.28|442.15|440.15|442.28|440.28|442.11|440.11|29
1609740630000|2021-01-04 06:10:30|442.07|440.07|442.71|440.71|442.72|440.72|442.07|440.07|17
1609740640000|2021-01-04 06:10:40|442.63|440.63|443.39|441.39|443.41|441.41|442.59|440.59|32
1609740650000|2021-01-04 06:10:50|443.4|441.4|443.49|441.49|443.49|441.49|443.31|441.31|23
1609740660000|2021-01-04 06:11:00|443.62|441.62|444.55|442.55|444.55|442.55|443.5|441.5|29
1609740670000|2021-01-04 06:11:10|444.57|442.57|444.74|442.74|444.74|442.74|444.53|442.53|19
1609740680000|2021-01-04 06:11:20|444.76|442.76|444.61|442.61|444.76|442.76|444.46|442.46|29
1609740690000|2021-01-04 06:11:30|444.64|442.64|444.85|442.85|444.87|442.87|444.57|442.57|22
1609740700000|2021-01-04 06:11:40|444.82|442.82|445.75|443.75|445.92|443.92|444.4|442.4|37
1609740710000|2021-01-04 06:11:50|445.49|443.49|446.28|444.28|446.79|444.79|445.49|443.49|35
1609740720000|2021-01-04 06:12:00|446.3|444.3|446.73|444.73|446.83|444.83|446.29|444.29|32
1609740730000|2021-01-04 06:12:10|446.78|444.78|445.87|443.87|446.84|444.84|445.87|443.87|33
1609740740000|2021-01-04 06:12:20|445.77|443.77|445.06|443.06|445.78|443.78|444.96|442.96|33
1609740750000|2021-01-04 06:12:30|445.43|443.43|445.79|443.79|446.09|444.09|445.43|443.43|35
1609740760000|2021-01-04 06:12:40|445.76|443.76|446.21|444.21|446.41|444.41|445.48|443.48|29
1609740770000|2021-01-04 06:12:50|446.2|444.2|445.97|443.97|446.37|444.37|445.97|443.97|26
1609740780000|2021-01-04 06:13:00|446.08|444.08|445.93|443.93|446.25|444.25|445.92|443.92|30
1609740790000|2021-01-04 06:13:10|445.95|443.95|446.08|444.08|446.19|444.19|445.83|443.83|31
1609740800000|2021-01-04 06:13:20|445.98|443.98|447.35|445.35|447.37|445.37|445.91|443.91|28
1609740810000|2021-01-04 06:13:30|447.34|445.34|446.81|444.81|447.34|445.34|446.66|444.66|31
1609740820000|2021-01-04 06:13:40|446.82|444.82|446.9|444.9|446.9|444.9|446.4|444.4|25
1609740830000|2021-01-04 06:13:50|446.93|444.93|446.62|444.62|446.93|444.93|446.58|444.58|27
1609740840000|2021-01-04 06:14:00|446.61|444.61|446.7|444.7|446.87|444.87|446.42|444.42|35
1609740850000|2021-01-04 06:14:10|446.8|444.8|446.52|444.52|446.8|444.8|446.37|444.37|29
1609740860000|2021-01-04 06:14:20|446.42|444.42|446.66|444.66|446.84|444.84|446.42|444.42|29
1609740870000|2021-01-04 06:14:30|446.7|444.7|446.42|444.42|446.8|444.8|446.33|444.33|27
1609740880000|2021-01-04 06:14:40|446.38|444.38|446.85|444.85|446.86|444.86|446.2|444.2|25
1609740890000|2021-01-04 06:14:50|446.86|444.86|446.9|444.9|447.16|445.16|446.79|444.79|27
1609740900000|2021-01-04 06:15:00|447.08|445.08|447.46|445.46|447.46|445.46|447.07|445.07|24
1609740910000|2021-01-04 06:15:10|447.47|445.47|447.28|445.28|447.51|445.51|447.28|445.28|27
1609740920000|2021-01-04 06:15:20|447.29|445.29|447.43|445.43|447.52|445.52|447.29|445.29|17
1609740930000|2021-01-04 06:15:30|447.46|445.46|446.71|444.71|447.46|445.46|446.62|444.62|32
1609740940000|2021-01-04 06:15:40|446.74|444.74|446.47|444.47|446.94|444.94|446.46|444.46|28
1609740950000|2021-01-04 06:15:50|446.48|444.48|445.92|443.92|446.53|444.53|445.84|443.84|36
1609740960000|2021-01-04 06:16:00|445.91|443.91|446.26|444.26|446.33|444.33|445.85|443.85|32
1609740970000|2021-01-04 06:16:10|446.24|444.24|445.73|443.73|446.42|444.42|445.69|443.69|31
1609740980000|2021-01-04 06:16:20|445.77|443.77|445.28|443.28|445.77|443.77|445.28|443.28|29
1609740990000|2021-01-04 06:16:30|445.42|443.42|446.01|444.01|446.01|444.01|445.42|443.42|25
1609741000000|2021-01-04 06:16:40|446|444|446.17|444.17|446.2|444.2|445.75|443.75|30
1609741010000|2021-01-04 06:16:50|446.15|444.15|447.09|445.09|447.09|445.09|445.89|443.89|24
1609741020000|2021-01-04 06:17:00|447.1|445.1|447.32|445.32|447.4|445.4|447.08|445.08|26
1609741030000|2021-01-04 06:17:10|447.33|445.33|447.42|445.42|447.51|445.51|447.3|445.3|26
1609741040000|2021-01-04 06:17:20|447.53|445.53|447.46|445.46|447.95|445.95|447.37|445.37|32
1609741050000|2021-01-04 06:17:30|447.58|445.58|447.4|445.4|447.92|445.92|447.24|445.24|27
1609741060000|2021-01-04 06:17:40|447.5|445.5|447.44|445.44|448.11|446.11|447.32|445.32|30
1609741070000|2021-01-04 06:17:50|447.53|445.53|448.15|446.15|448.15|446.15|447.53|445.53|25
1609741080000|2021-01-04 06:18:00|448.11|446.11|448.19|446.19|448.2|446.2|447.75|445.75|32
1609741090000|2021-01-04 06:18:10|448.16|446.16|448.92|446.92|448.92|446.92|448.12|446.12|23
1609741100000|2021-01-04 06:18:20|448.91|446.91|449.09|447.09|449.09|447.09|448.74|446.74|22
1609741110000|2021-01-04 06:18:30|449.04|447.04|449.27|447.27|449.27|447.27|448.93|446.93|16
1609741120000|2021-01-04 06:18:40|449.5|447.5|449.2|447.2|449.6|447.6|449.11|447.11|32
1609741130000|2021-01-04 06:18:50|449.25|447.25|449.29|447.29|449.64|447.64|449.08|447.08|29
1609741140000|2021-01-04 06:19:00|449.35|447.35|449.55|447.55|449.58|447.58|449.25|447.25|19
1609741150000|2021-01-04 06:19:10|449.93|447.93|450.57|448.57|450.57|448.57|449.93|447.93|16
1609741160000|2021-01-04 06:19:20|450.66|448.66|451.31|449.31|451.32|449.32|450.66|448.66|26
1609741170000|2021-01-04 06:19:30|451.25|449.25|451.05|449.05|451.25|449.25|450.84|448.84|27
1609741180000|2021-01-04 06:19:40|451.06|449.06|451.39|449.39|451.73|449.73|451.06|449.06|21
1609741190000|2021-01-04 06:19:50|451.37|449.37|451.26|449.26|452.42|450.42|451.26|449.26|33
1609741200000|2021-01-04 06:20:00|451.3|449.3|451.52|449.52|451.72|449.72|451.3|449.3|30
1609741210000|2021-01-04 06:20:10|451.36|449.36|451.03|449.03|451.63|449.63|451.03|449.03|33
1609741220000|2021-01-04 06:20:20|451.02|449.02|450.42|448.42|451.02|449.02|450.41|448.41|35
1609741230000|2021-01-04 06:20:30|450.36|448.36|450.01|448.01|450.36|448.36|449.66|447.66|36
1609741240000|2021-01-04 06:20:40|450.23|448.23|450.3|448.3|450.87|448.87|449.98|447.98|35
1609741250000|2021-01-04 06:20:50|450.29|448.29|450.32|448.32|450.33|448.33|450.16|448.16|31
1609741260000|2021-01-04 06:21:00|450.25|448.25|450.87|448.87|450.91|448.91|450.25|448.25|33
1609741270000|2021-01-04 06:21:10|450.98|448.98|451.1|449.1|451.27|449.27|450.7|448.7|34
1609741280000|2021-01-04 06:21:20|451.12|449.12|451.39|449.39|451.76|449.76|451.12|449.12|34
1609741290000|2021-01-04 06:21:30|451.41|449.41|451.25|449.25|451.98|449.98|451.19|449.19|30
1609741300000|2021-01-04 06:21:40|451.16|449.16|451.89|449.89|451.92|449.92|450.84|448.84|37
1609741310000|2021-01-04 06:21:50|451.88|449.88|452.17|450.17|452.17|450.17|451.61|449.61|33
1609741320000|2021-01-04 06:22:00|452.09|450.09|451.39|449.39|452.14|450.14|451.39|449.39|36
1609741330000|2021-01-04 06:22:10|451.48|449.48|451.47|449.47|451.85|449.85|451.33|449.33|35
1609741340000|2021-01-04 06:22:20|451.62|449.62|452.22|450.22|452.22|450.22|451.4|449.4|31
1609741350000|2021-01-04 06:22:30|452.2|450.2|451.56|449.56|452.28|450.28|450.86|448.86|36
1609741360000|2021-01-04 06:22:40|451.69|449.69|452.09|450.09|452.09|450.09|451.69|449.69|35
1609741370000|2021-01-04 06:22:50|452.13|450.13|452.07|450.07|452.18|450.18|451.85|449.85|35
1609741380000|2021-01-04 06:23:00|452.08|450.08|452.03|450.03|452.46|450.46|451.96|449.96|30
1609741390000|2021-01-04 06:23:10|452|450|452.08|450.08|452.08|450.08|451.73|449.73|30
1609741400000|2021-01-04 06:23:20|452.04|450.04|451.44|449.44|452.06|450.06|451.44|449.44|33
1609741410000|2021-01-04 06:23:30|451.45|449.45|451.64|449.64|451.72|449.72|451.44|449.44|31
1609741420000|2021-01-04 06:23:40|451.61|449.61|451.56|449.56|451.66|449.66|451.08|449.08|31
1609741430000|2021-01-04 06:23:50|451.52|449.52|451.98|449.98|452|450|451.47|449.47|31
1609741440000|2021-01-04 06:24:00|452|450|452.72|450.72|452.77|450.77|451.87|449.87|37
1609741450000|2021-01-04 06:24:10|452.75|450.75|453.22|451.22|453.63|451.63|452.75|450.75|31
1609741460000|2021-01-04 06:24:20|453.2|451.2|452.6|450.6|453.22|451.22|452.42|450.42|35
1609741470000|2021-01-04 06:24:30|452.56|450.56|452.37|450.37|452.7|450.7|451.73|449.73|38
1609741480000|2021-01-04 06:24:40|452.51|450.51|452.9|450.9|452.95|450.95|452.51|450.51|28
1609741490000|2021-01-04 06:24:50|452.93|450.93|453.26|451.26|453.28|451.28|452.91|450.91|30
1609741500000|2021-01-04 06:25:00|453.25|451.25|452.99|450.99|454.21|452.21|452.58|450.58|29
1609741510000|2021-01-04 06:25:10|452.94|450.94|452.81|450.81|452.96|450.96|452.36|450.36|37
1609741520000|2021-01-04 06:25:20|452.72|450.72|453.72|451.72|453.87|451.87|452.72|450.72|32
1609741530000|2021-01-04 06:25:30|453.77|451.77|453.87|451.87|453.87|451.87|453.61|451.61|30
1609741540000|2021-01-04 06:25:40|453.86|451.86|453.79|451.79|453.99|451.99|453.71|451.71|31
1609741550000|2021-01-04 06:25:50|453.76|451.76|453.59|451.59|453.88|451.88|453.42|451.42|29
1609741560000|2021-01-04 06:26:00|453.66|451.66|453.92|451.92|453.97|451.97|453.57|451.57|25
1609741570000|2021-01-04 06:26:10|453.95|451.95|454.07|452.07|454.15|452.15|453.88|451.88|26
1609741580000|2021-01-04 06:26:20|454.05|452.05|453.96|451.96|454.06|452.06|453.9|451.9|21
1609741590000|2021-01-04 06:26:30|453.97|451.97|454|452|454.06|452.06|453.94|451.94|17
1609741600000|2021-01-04 06:26:40|454.01|452.01|454.18|452.18|454.18|452.18|453.95|451.95|27
1609741610000|2021-01-04 06:26:50|454.08|452.08|454.23|452.23|454.23|452.23|454.04|452.04|14
1609741620000|2021-01-04 06:27:00|454.27|452.27|454.63|452.63|455.07|453.07|454.15|452.15|26
1609741630000|2021-01-04 06:27:10|456.36|454.36|456.96|454.96|457.15|455.15|456.21|454.21|26
1609741640000|2021-01-04 06:27:20|456.89|454.89|458.5|456.5|458.62|456.62|456.86|454.86|33
1609741650000|2021-01-04 06:27:30|458.51|456.51|459.07|457.07|459.39|457.39|458.51|456.51|27
1609741660000|2021-01-04 06:27:40|459.02|457.02|458.87|456.87|459.02|457.02|458.17|456.17|34
1609741670000|2021-01-04 06:27:50|458.88|456.88|459.02|457.02|459.07|457.07|458.87|456.87|27
1609741680000|2021-01-04 06:28:00|459.03|457.03|457.88|455.88|459.04|457.04|457.87|455.87|33
1609741690000|2021-01-04 06:28:10|457.83|455.83|457.51|455.51|458.01|456.01|457.43|455.43|37
1609741700000|2021-01-04 06:28:20|457.48|455.48|456.52|454.52|457.48|455.48|456.51|454.51|34
1609741710000|2021-01-04 06:28:30|456.54|454.54|456.7|454.7|457.31|455.31|456.48|454.48|34
1609741720000|2021-01-04 06:28:40|456.67|454.67|456.66|454.66|457.05|455.05|456.57|454.57|31
1609741730000|2021-01-04 06:28:50|456.61|454.61|456.77|454.77|456.89|454.89|456.55|454.55|33
1609741740000|2021-01-04 06:29:00|456.72|454.72|456.55|454.55|457.17|455.17|456.32|454.32|28
1609741750000|2021-01-04 06:29:10|456.54|454.54|454.93|452.93|456.54|454.54|454.93|452.93|37
1609741760000|2021-01-04 06:29:20|454.92|452.92|455.02|453.02|455.12|453.12|454.53|452.53|36
1609741770000|2021-01-04 06:29:30|455.12|453.12|454.69|452.69|455.35|453.35|454.66|452.66|36
1609741780000|2021-01-04 06:29:40|454.66|452.66|455.05|453.05|455.11|453.11|454.3|452.3|37
1609741790000|2021-01-04 06:29:50|454.95|452.95|455.63|453.63|455.63|453.63|454.86|452.86|33
1609741800000|2021-01-04 06:30:00|455.62|453.62|456.04|454.04|456.1|454.1|455.61|453.61|30
1609741810000|2021-01-04 06:30:10|456.01|454.01|454.77|452.77|456.01|454.01|454.77|452.77|35
1609741820000|2021-01-04 06:30:20|454.78|452.78|454.13|452.13|454.92|452.92|454.1|452.1|29
1609741830000|2021-01-04 06:30:30|454.14|452.14|452.86|450.86|454.14|452.14|452.86|450.86|36
1609741840000|2021-01-04 06:30:40|452.83|450.83|453.05|451.05|453.49|451.49|452.67|450.67|34
1609741850000|2021-01-04 06:30:50|453.03|451.03|452.94|450.94|453.54|451.54|452.58|450.58|31
1609741860000|2021-01-04 06:31:00|452.99|450.99|453.16|451.16|453.53|451.53|452.94|450.94|37
1609741870000|2021-01-04 06:31:10|453.17|451.17|454.03|452.03|454.09|452.09|453.17|451.17|34
1609741880000|2021-01-04 06:31:20|453.85|451.85|453.53|451.53|454.19|452.19|453.53|451.53|36
1609741890000|2021-01-04 06:31:30|453.46|451.46|452.78|450.78|453.46|451.46|452.6|450.6|33
1609741900000|2021-01-04 06:31:40|452.82|450.82|452.78|450.78|453.06|451.06|452.72|450.72|31
1609741910000|2021-01-04 06:31:50|452.77|450.77|452.02|450.02|452.8|450.8|452.02|450.02|35
1609741920000|2021-01-04 06:32:00|452.04|450.04|452.64|450.64|452.68|450.68|452.01|450.01|29
1609741930000|2021-01-04 06:32:10|452.67|450.67|452.87|450.87|453.46|451.46|452.52|450.52|27
1609741940000|2021-01-04 06:32:20|452.76|450.76|452.48|450.48|452.85|450.85|452.44|450.44|28
1609741950000|2021-01-04 06:32:30|452.47|450.47|452.38|450.38|452.58|450.58|452.3|450.3|34
1609741960000|2021-01-04 06:32:40|452.39|450.39|452.22|450.22|452.43|450.43|452.22|450.22|26
1609741970000|2021-01-04 06:32:50|452.21|450.21|452.29|450.29|452.41|450.41|452.11|450.11|31
1609741980000|2021-01-04 06:33:00|452.16|450.16|452.88|450.88|452.98|450.98|452.16|450.16|32
1609741990000|2021-01-04 06:33:10|453.07|451.07|452.82|450.82|453.16|451.16|452.66|450.66|31
1609742000000|2021-01-04 06:33:20|452.75|450.75|453.58|451.58|453.58|451.58|452.64|450.64|32
1609742010000|2021-01-04 06:33:30|453.59|451.59|453.99|451.99|453.99|451.99|453.5|451.5|31
1609742020000|2021-01-04 06:33:40|454.01|452.01|453.56|451.56|454.01|452.01|453.37|451.37|36
1609742030000|2021-01-04 06:33:50|453.64|451.64|453.85|451.85|453.91|451.91|453.49|451.49|34
1609742040000|2021-01-04 06:34:00|453.86|451.86|453.52|451.52|454.02|452.02|453.47|451.47|31
1609742050000|2021-01-04 06:34:10|453.49|451.49|453.59|451.59|453.59|451.59|453.06|451.06|33
1609742060000|2021-01-04 06:34:20|453.64|451.64|453.72|451.72|453.86|451.86|453.55|451.55|38
1609742070000|2021-01-04 06:34:30|453.71|451.71|453.86|451.86|453.96|451.96|453.71|451.71|32
1609742080000|2021-01-04 06:34:40|453.74|451.74|453.63|451.63|453.74|451.74|453.28|451.28|33
1609742090000|2021-01-04 06:34:50|453.64|451.64|454.04|452.04|454.04|452.04|453.64|451.64|29
1609742100000|2021-01-04 06:35:00|454.09|452.09|456.64|454.64|456.64|454.64|454.09|452.09|33
1609742110000|2021-01-04 06:35:10|456.56|454.56|456.63|454.63|456.83|454.83|456.15|454.15|34
1609742120000|2021-01-04 06:35:20|456.7|454.7|457.56|455.56|457.79|455.79|456.54|454.54|33
1609742130000|2021-01-04 06:35:30|457.52|455.52|457.57|455.57|457.84|455.84|457.17|455.17|28
1609742140000|2021-01-04 06:35:40|457.63|455.63|459.69|457.69|459.77|457.77|457.37|455.37|25
1609742150000|2021-01-04 06:35:50|459.77|457.77|460.89|458.89|460.89|458.89|459.75|457.75|28
1609742160000|2021-01-04 06:36:00|460.85|458.85|461.68|459.68|461.8|459.8|460.43|458.43|34
1609742170000|2021-01-04 06:36:10|461.42|459.42|464.5|462.5|464.53|462.53|461.09|459.09|33
1609742180000|2021-01-04 06:36:20|464.55|462.55|463.58|461.58|464.89|462.89|463.02|461.02|37
1609742190000|2021-01-04 06:36:30|463.65|461.65|464.62|462.62|465.02|463.02|463.58|461.58|38
1609742200000|2021-01-04 06:36:40|464.74|462.74|464.71|462.71|465.81|463.81|464.71|462.71|34
1609742210000|2021-01-04 06:36:50|464.7|462.7|464.58|462.58|464.92|462.92|463.66|461.66|37
1609742220000|2021-01-04 06:37:00|464.51|462.51|464.05|462.05|465.29|463.29|464.02|462.02|35
1609742230000|2021-01-04 06:37:10|464.01|462.01|463.44|461.44|464.74|462.74|463.34|461.34|39
1609742240000|2021-01-04 06:37:20|463.42|461.42|465.15|463.15|465.27|463.27|463.4|461.4|35
1609742250000|2021-01-04 06:37:30|465.12|463.12|464.76|462.76|465.12|463.12|464.41|462.41|36
1609742260000|2021-01-04 06:37:40|464.67|462.67|465.41|463.41|465.51|463.51|464.58|462.58|37
1609742270000|2021-01-04 06:37:50|465.5|463.5|465.93|463.93|465.97|463.97|465.38|463.38|34
1609742280000|2021-01-04 06:38:00|466.01|464.01|466.39|464.39|466.95|464.95|466.01|464.01|33
1609742290000|2021-01-04 06:38:10|466.45|464.45|467.11|465.11|467.2|465.2|466.34|464.34|35
1609742300000|2021-01-04 06:38:20|467.08|465.08|466.75|464.75|467.32|465.32|466.75|464.75|33
1609742310000|2021-01-04 06:38:30|466.83|464.83|466.03|464.03|466.83|464.83|464.68|462.68|38
1609742320000|2021-01-04 06:38:40|466.09|464.09|465.39|463.39|466.09|464.09|465.39|463.39|35
1609742330000|2021-01-04 06:38:50|465.37|463.37|465.34|463.34|465.69|463.69|465.19|463.19|39
1609742340000|2021-01-04 06:39:00|465.31|463.31|465.38|463.38|465.38|463.38|463.88|461.88|35
1609742350000|2021-01-04 06:39:10|465.4|463.4|464.6|462.6|465.52|463.52|464.11|462.11|39
1609742360000|2021-01-04 06:39:20|464.77|462.77|465.35|463.35|465.35|463.35|464.57|462.57|33
1609742370000|2021-01-04 06:39:30|465.39|463.39|465.23|463.23|465.49|463.49|465.19|463.19|34
1609742380000|2021-01-04 06:39:40|465.27|463.27|465.71|463.71|465.86|463.86|465.25|463.25|35
1609742390000|2021-01-04 06:39:50|465.69|463.69|465.22|463.22|465.69|463.69|465.17|463.17|32
1609742400000|2021-01-04 06:40:00|465.18|463.18|465.84|463.84|465.94|463.94|465.11|463.11|32
1609742410000|2021-01-04 06:40:10|465.83|463.83|464.75|462.75|465.93|463.93|464.75|462.75|37
1609742420000|2021-01-04 06:40:20|464.63|462.63|463.7|461.7|464.68|462.68|463.7|461.7|31
1609742430000|2021-01-04 06:40:30|463.67|461.67|463.87|461.87|463.99|461.99|463.14|461.14|33
1609742440000|2021-01-04 06:40:40|463.86|461.86|463.68|461.68|463.86|461.86|463.1|461.1|34
1609742450000|2021-01-04 06:40:50|463.59|461.59|464.12|462.12|464.12|462.12|463.29|461.29|37
1609742460000|2021-01-04 06:41:00|464.11|462.11|464.54|462.54|464.63|462.63|464.02|462.02|33
1609742470000|2021-01-04 06:41:10|464.51|462.51|463.71|461.71|464.55|462.55|463.46|461.46|35
1609742480000|2021-01-04 06:41:20|463.58|461.58|464.37|462.37|464.37|462.37|463.58|461.58|36
1609742490000|2021-01-04 06:41:30|464.38|462.38|464.42|462.42|464.58|462.58|463.96|461.96|35
1609742500000|2021-01-04 06:41:40|464.28|462.28|464.9|462.9|464.97|462.97|464.11|462.11|35
1609742510000|2021-01-04 06:41:50|464.92|462.92|465.74|463.74|465.92|463.92|464.92|462.92|33
1609742520000|2021-01-04 06:42:00|465.76|463.76|465.29|463.29|465.77|463.77|465.26|463.26|31
1609742530000|2021-01-04 06:42:10|464.94|462.94|464.89|462.89|465.22|463.22|464.65|462.65|36
1609742540000|2021-01-04 06:42:20|464.84|462.84|465.3|463.3|465.42|463.42|464.82|462.82|27
1609742550000|2021-01-04 06:42:30|465.11|463.11|465.1|463.1|465.19|463.19|464.82|462.82|23
1609742560000|2021-01-04 06:42:40|465.08|463.08|463.69|461.69|465.09|463.09|463.68|461.68|36
1609742570000|2021-01-04 06:42:50|463.7|461.7|463.23|461.23|463.88|461.88|463.23|461.23|34
1609742580000|2021-01-04 06:43:00|463.17|461.17|463.18|461.18|463.57|461.57|462.98|460.98|34
1609742590000|2021-01-04 06:43:10|463.13|461.13|463.46|461.46|463.46|461.46|463.08|461.08|32
1609742600000|2021-01-04 06:43:20|463.44|461.44|463.35|461.35|463.55|461.55|463.17|461.17|32
1609742610000|2021-01-04 06:43:30|463.32|461.32|462.7|460.7|463.32|461.32|462.61|460.61|32
1609742620000|2021-01-04 06:43:40|462.77|460.77|463.32|461.32|463.32|461.32|462.75|460.75|32
1609742630000|2021-01-04 06:43:50|463.26|461.26|462.95|460.95|463.33|461.33|462.95|460.95|18
1609742640000|2021-01-04 06:44:00|463.04|461.04|463.4|461.4|463.41|461.41|463.04|461.04|27
1609742650000|2021-01-04 06:44:10|463.36|461.36|463.09|461.09|463.36|461.36|463.08|461.08|31
1609742660000|2021-01-04 06:44:20|463.11|461.11|462.09|460.09|463.32|461.32|462.01|460.01|34
1609742670000|2021-01-04 06:44:30|462.1|460.1|461.53|459.53|462.21|460.21|461.53|459.53|35
1609742680000|2021-01-04 06:44:40|461.48|459.48|460.95|458.95|461.69|459.69|460.94|458.94|33
1609742690000|2021-01-04 06:44:50|460.93|458.93|460.95|458.95|461.04|459.04|460.59|458.59|38
1609742700000|2021-01-04 06:45:00|460.93|458.93|460.08|458.08|460.93|458.93|459.35|457.35|32
1609742710000|2021-01-04 06:45:10|460.07|458.07|460.23|458.23|460.67|458.67|459.83|457.83|35
1609742720000|2021-01-04 06:45:20|460.27|458.27|460.75|458.75|460.86|458.86|460.09|458.09|34
1609742730000|2021-01-04 06:45:30|460.63|458.63|460.47|458.47|460.83|458.83|460.21|458.21|35
1609742740000|2021-01-04 06:45:40|460.55|458.55|460.93|458.93|461.07|459.07|460.46|458.46|34
1609742750000|2021-01-04 06:45:50|460.95|458.95|461.77|459.77|461.79|459.79|460.84|458.84|28
1609742760000|2021-01-04 06:46:00|461.78|459.78|461.66|459.66|462.27|460.27|461.66|459.66|32
1609742770000|2021-01-04 06:46:10|461.75|459.75|461.83|459.83|462.34|460.34|461.64|459.64|33
1609742780000|2021-01-04 06:46:20|461.9|459.9|462.54|460.54|462.66|460.66|461.84|459.84|30
1609742790000|2021-01-04 06:46:30|462.58|460.58|462.17|460.17|462.65|460.65|462.17|460.17|35
1609742800000|2021-01-04 06:46:40|462.15|460.15|462.25|460.25|462.29|460.29|461.92|459.92|34
1609742810000|2021-01-04 06:46:50|462.26|460.26|461.94|459.94|462.33|460.33|461.86|459.86|33
1609742820000|2021-01-04 06:47:00|461.95|459.95|461.71|459.71|462|460|461.63|459.63|37
1609742830000|2021-01-04 06:47:10|461.7|459.7|461.48|459.48|461.86|459.86|461.48|459.48|32
1609742840000|2021-01-04 06:47:20|461.42|459.42|461.65|459.65|461.75|459.75|461.31|459.31|38
1609742850000|2021-01-04 06:47:30|461.57|459.57|461.78|459.78|461.85|459.85|461.42|459.42|29
1609742860000|2021-01-04 06:47:40|461.75|459.75|461.73|459.73|462.04|460.04|461.44|459.44|30
1609742870000|2021-01-04 06:47:50|461.31|459.31|461.59|459.59|461.59|459.59|461.31|459.31|30
1609742880000|2021-01-04 06:48:00|461.6|459.6|461.96|459.96|461.96|459.96|461.5|459.5|27
1609742890000|2021-01-04 06:48:10|461.99|459.99|461.86|459.86|462|460|461.8|459.8|28
1609742900000|2021-01-04 06:48:20|461.88|459.88|460.79|458.79|461.88|459.88|460.79|458.79|31
1609742910000|2021-01-04 06:48:30|460.77|458.77|460.77|458.77|461.16|459.16|460.65|458.65|32
1609742920000|2021-01-04 06:48:40|460.75|458.75|460.05|458.05|460.77|458.77|459.91|457.91|32
1609742930000|2021-01-04 06:48:50|460.03|458.03|461|459|461.02|459.02|459.95|457.95|36
1609742940000|2021-01-04 06:49:00|460.96|458.96|461.17|459.17|461.17|459.17|460.84|458.84|31
1609742950000|2021-01-04 06:49:10|461.18|459.18|461.26|459.26|461.43|459.43|460.93|458.93|28
1609742960000|2021-01-04 06:49:20|461.25|459.25|461.56|459.56|461.63|459.63|461.11|459.11|28
1609742970000|2021-01-04 06:49:30|461.57|459.57|460.41|458.41|461.58|459.58|460.41|458.41|30
1609742980000|2021-01-04 06:49:40|460.37|458.37|460.14|458.14|460.4|458.4|459.86|457.86|36
1609742990000|2021-01-04 06:49:50|460.21|458.21|460.18|458.18|460.39|458.39|460.08|458.08|26
1609743000000|2021-01-04 06:50:00|460.23|458.23|460.37|458.37|460.59|458.59|459.87|457.87|31
1609743010000|2021-01-04 06:50:10|460.27|458.27|460.71|458.71|460.75|458.75|460.27|458.27|32
1609743020000|2021-01-04 06:50:20|460.7|458.7|460.66|458.66|460.79|458.79|460.59|458.59|21
1609743030000|2021-01-04 06:50:30|460.59|458.59|460.61|458.61|460.78|458.78|460.08|458.08|36
1609743040000|2021-01-04 06:50:40|460.45|458.45|460.74|458.74|460.87|458.87|460.45|458.45|30
1609743050000|2021-01-04 06:50:50|460.71|458.71|460.24|458.24|460.74|458.74|459.96|457.96|31
1609743060000|2021-01-04 06:51:00|460.28|458.28|460.42|458.42|460.6|458.6|460.09|458.09|33
1609743070000|2021-01-04 06:51:10|460.5|458.5|460.75|458.75|461.02|459.02|460.49|458.49|31
1609743080000|2021-01-04 06:51:20|460.77|458.77|460.68|458.68|461.16|459.16|460.63|458.63|33
1609743090000|2021-01-04 06:51:30|460.56|458.56|460.37|458.37|460.62|458.62|460.16|458.16|35
1609743100000|2021-01-04 06:51:40|460.48|458.48|460.11|458.11|460.48|458.48|460.05|458.05|32
1609743110000|2021-01-04 06:51:50|460.04|458.04|459.34|457.34|460.07|458.07|459.27|457.27|31
1609743120000|2021-01-04 06:52:00|459.33|457.33|459.06|457.06|459.6|457.6|459.06|457.06|27
1609743130000|2021-01-04 06:52:10|459.07|457.07|458.72|456.72|459.19|457.19|458.72|456.72|30
1609743140000|2021-01-04 06:52:20|458.74|456.74|457.34|455.34|458.74|456.74|457.34|455.34|32
1609743150000|2021-01-04 06:52:30|457.43|455.43|456.99|454.99|457.64|455.64|456.99|454.99|31
1609743160000|2021-01-04 06:52:40|457.01|455.01|456.39|454.39|457.01|455.01|456.15|454.15|31
1609743170000|2021-01-04 06:52:50|456.22|454.22|456.92|454.92|456.92|454.92|456.13|454.13|37
1609743180000|2021-01-04 06:53:00|456.97|454.97|456.66|454.66|457.38|455.38|456.66|454.66|31
1609743190000|2021-01-04 06:53:10|456.74|454.74|456.55|454.55|457.02|455.02|456.52|454.52|33
1609743200000|2021-01-04 06:53:20|456.54|454.54|455.93|453.93|456.6|454.6|455.91|453.91|29
1609743210000|2021-01-04 06:53:30|456.03|454.03|455.6|453.6|456.03|454.03|455.33|453.33|27
1609743220000|2021-01-04 06:53:40|455.54|453.54|454.93|452.93|455.68|453.68|454.93|452.93|31
1609743230000|2021-01-04 06:53:50|454.87|452.87|454.87|452.87|455.29|453.29|454.72|452.72|33
1609743240000|2021-01-04 06:54:00|454.84|452.84|454.27|452.27|454.84|452.84|454.16|452.16|31
1609743250000|2021-01-04 06:54:10|454.35|452.35|453.77|451.77|454.5|452.5|453.77|451.77|34
1609743260000|2021-01-04 06:54:20|453.76|451.76|454.56|452.56|454.56|452.56|453.67|451.67|36
1609743270000|2021-01-04 06:54:30|454.55|452.55|454.69|452.69|454.87|452.87|454.55|452.55|34
1609743280000|2021-01-04 06:54:40|454.57|452.57|454.55|452.55|454.58|452.58|453.85|451.85|33
1609743290000|2021-01-04 06:54:50|454.52|452.52|454.13|452.13|454.52|452.52|454.07|452.07|35
1609743300000|2021-01-04 06:55:00|454.17|452.17|454.35|452.35|454.4|452.4|454.02|452.02|33
1609743310000|2021-01-04 06:55:10|454.36|452.36|454.71|452.71|454.77|452.77|454.26|452.26|34
1609743320000|2021-01-04 06:55:20|454.72|452.72|455.3|453.3|455.34|453.34|454.7|452.7|30
1609743330000|2021-01-04 06:55:30|455.39|453.39|455.8|453.8|455.86|453.86|455.18|453.18|35
1609743340000|2021-01-04 06:55:40|455.35|453.35|455.75|453.75|456.13|454.13|455.16|453.16|31
1609743350000|2021-01-04 06:55:50|455.71|453.71|456.41|454.41|456.56|454.56|455.56|453.56|35
1609743360000|2021-01-04 06:56:00|456.47|454.47|455.96|453.96|456.47|454.47|455.75|453.75|33
1609743370000|2021-01-04 06:56:10|455.99|453.99|456.89|454.89|456.94|454.94|455.95|453.95|36
1609743380000|2021-01-04 06:56:20|456.88|454.88|456.69|454.69|456.93|454.93|456.58|454.58|31
1609743390000|2021-01-04 06:56:30|456.66|454.66|456.11|454.11|456.66|454.66|456.1|454.1|36
1609743400000|2021-01-04 06:56:40|456.06|454.06|456.2|454.2|456.22|454.22|455.9|453.9|32
1609743410000|2021-01-04 06:56:50|456.27|454.27|456.53|454.53|456.73|454.73|456.27|454.27|35
1609743420000|2021-01-04 06:57:00|456.5|454.5|454.68|452.68|456.5|454.5|454.68|452.68|36
1609743430000|2021-01-04 06:57:10|454.7|452.7|455.3|453.3|455.5|453.5|454.57|452.57|32
1609743440000|2021-01-04 06:57:20|455.29|453.29|455.14|453.14|455.29|453.29|454.94|452.94|31
1609743450000|2021-01-04 06:57:30|455.13|453.13|454.52|452.52|455.14|453.14|454.42|452.42|30
1609743460000|2021-01-04 06:57:40|454.64|452.64|455.03|453.03|455.35|453.35|454.62|452.62|34
1609743470000|2021-01-04 06:57:50|455.01|453.01|455.02|453.02|455.12|453.12|454.67|452.67|28
1609743480000|2021-01-04 06:58:00|454.97|452.97|454.24|452.24|455.07|453.07|454.19|452.19|30
1609743490000|2021-01-04 06:58:10|454.23|452.23|453.88|451.88|454.26|452.26|453.71|451.71|26
1609743500000|2021-01-04 06:58:20|453.89|451.89|453.91|451.91|454.05|452.05|453.64|451.64|33
1609743510000|2021-01-04 06:58:30|453.87|451.87|454.04|452.04|454.09|452.09|453.7|451.7|33
1609743520000|2021-01-04 06:58:40|454.02|452.02|454.32|452.32|454.34|452.34|453.96|451.96|32
1609743530000|2021-01-04 06:58:50|454.27|452.27|454.57|452.57|454.68|452.68|454.23|452.23|30
1609743540000|2021-01-04 06:59:00|454.45|452.45|455.29|453.29|455.33|453.33|454.39|452.39|33
1609743550000|2021-01-04 06:59:10|455.35|453.35|455.45|453.45|455.45|453.45|454.92|452.92|29
1609743560000|2021-01-04 06:59:20|455.44|453.44|455.45|453.45|455.7|453.7|455.4|453.4|27
1609743570000|2021-01-04 06:59:30|455.43|453.43|455.49|453.49|455.67|453.67|455.39|453.39|39
1609743580000|2021-01-04 06:59:40|455.48|453.48|455.4|453.4|455.49|453.49|455.18|453.18|36
1609743590000|2021-01-04 06:59:50|455.39|453.39|455.49|453.49|455.55|453.55|455.38|453.38|17
1609743600000|2021-01-04 07:00:00|455.46|453.46|455.62|453.62|455.62|453.62|455.26|453.26|32
1609743610000|2021-01-04 07:00:10|455.61|453.61|455.87|453.87|456.03|454.03|455.56|453.56|33
1609743620000|2021-01-04 07:00:20|455.96|453.96|456.53|454.53|456.65|454.65|455.9|453.9|28
1609743630000|2021-01-04 07:00:30|456.43|454.43|456.38|454.38|456.61|454.61|456.37|454.37|35
1609743640000|2021-01-04 07:00:40|456.36|454.36|456.67|454.67|456.67|454.67|456.33|454.33|29
1609743650000|2021-01-04 07:00:50|456.73|454.73|456.65|454.65|456.73|454.73|456.35|454.35|31
1609743660000|2021-01-04 07:01:00|456.61|454.61|456.4|454.4|456.63|454.63|456.19|454.19|26
1609743670000|2021-01-04 07:01:10|456.46|454.46|456.38|454.38|456.46|454.46|456.33|454.33|25
1609743680000|2021-01-04 07:01:20|456.39|454.39|456.44|454.44|456.5|454.5|456.24|454.24|32
1609743690000|2021-01-04 07:01:30|456.46|454.46|456.39|454.39|456.48|454.48|456.31|454.31|25
1609743700000|2021-01-04 07:01:40|456.38|454.38|456.69|454.69|457.03|455.03|456.38|454.38|29
1609743710000|2021-01-04 07:01:50|456.82|454.82|456.79|454.79|456.92|454.92|456.5|454.5|31
1609743720000|2021-01-04 07:02:00|456.82|454.82|456.9|454.9|457.06|455.06|456.63|454.63|27
1609743730000|2021-01-04 07:02:10|456.98|454.98|457.27|455.27|457.37|455.37|456.98|454.98|21
1609743740000|2021-01-04 07:02:20|457.26|455.26|457.18|455.18|457.3|455.3|457.16|455.16|31
1609743750000|2021-01-04 07:02:30|457.17|455.17|457.3|455.3|457.33|455.33|457.17|455.17|26
1609743760000|2021-01-04 07:02:40|457.31|455.31|457.24|455.24|457.31|455.31|457.09|455.09|28
1609743770000|2021-01-04 07:02:50|457.29|455.29|457.31|455.31|457.31|455.31|457.15|455.15|25
1609743780000|2021-01-04 07:03:00|457.34|455.34|457.04|455.04|457.36|455.36|457.04|455.04|28
1609743790000|2021-01-04 07:03:10|457.08|455.08|456.94|454.94|457.08|455.08|456.51|454.51|34
1609743800000|2021-01-04 07:03:20|456.93|454.93|456.67|454.67|456.98|454.98|456.63|454.63|26
1609743810000|2021-01-04 07:03:30|456.69|454.69|456.89|454.89|456.89|454.89|456.41|454.41|29
1609743820000|2021-01-04 07:03:40|456.86|454.86|456.74|454.74|457.03|455.03|456.72|454.72|34
1609743830000|2021-01-04 07:03:50|456.72|454.72|456.85|454.85|457|455|456.72|454.72|25
1609743840000|2021-01-04 07:04:00|456.84|454.84|456.71|454.71|456.95|454.95|456.71|454.71|28
1609743850000|2021-01-04 07:04:10|456.56|454.56|455.91|453.91|456.56|454.56|455.66|453.66|36
1609743860000|2021-01-04 07:04:20|455.86|453.86|454.91|452.91|455.86|453.86|454.88|452.88|25
1609743870000|2021-01-04 07:04:30|454.92|452.92|454.04|452.04|454.99|452.99|454.04|452.04|35
1609743880000|2021-01-04 07:04:40|454|452|453.94|451.94|454.1|452.1|453.6|451.6|34
1609743890000|2021-01-04 07:04:50|453.87|451.87|453.48|451.48|453.93|451.93|453.44|451.44|36
1609743900000|2021-01-04 07:05:00|453.5|451.5|453.67|451.67|453.79|451.79|453.34|451.34|33
1609743910000|2021-01-04 07:05:10|453.65|451.65|453.89|451.89|454.41|452.41|453.64|451.64|34
1609743920000|2021-01-04 07:05:20|453.82|451.82|452.9|450.9|453.86|451.86|452.89|450.89|33
1609743930000|2021-01-04 07:05:30|452.8|450.8|452.06|450.06|452.8|450.8|451.66|449.66|38
1609743940000|2021-01-04 07:05:40|452.07|450.07|451.42|449.42|452.07|450.07|451.42|449.42|34
1609743950000|2021-01-04 07:05:50|451.49|449.49|451.38|449.38|451.62|449.62|450.95|448.95|31
1609743960000|2021-01-04 07:06:00|450.9|448.9|451.24|449.24|451.41|449.41|450.9|448.9|37
1609743970000|2021-01-04 07:06:10|451.6|449.6|450.41|448.41|451.6|449.6|450.41|448.41|30
1609743980000|2021-01-04 07:06:20|450.42|448.42|449.51|447.51|450.45|448.45|449.51|447.51|36
1609743990000|2021-01-04 07:06:30|449.59|447.59|449.77|447.77|450.2|448.2|449.46|447.46|31
1609744000000|2021-01-04 07:06:40|449.68|447.68|448.65|446.65|449.68|447.68|448.65|446.65|30
1609744010000|2021-01-04 07:06:50|448.64|446.64|448.76|446.76|449.02|447.02|448.6|446.6|36
1609744020000|2021-01-04 07:07:00|448.45|446.45|449.75|447.75|449.87|447.87|448.45|446.45|31
1609744030000|2021-01-04 07:07:10|449.74|447.74|449.15|447.15|449.96|447.96|448.91|446.91|33
1609744040000|2021-01-04 07:07:20|449.18|447.18|448.79|446.79|449.23|447.23|448.69|446.69|30
1609744050000|2021-01-04 07:07:30|448.78|446.78|447.79|445.79|448.9|446.9|447.73|445.73|37
1609744060000|2021-01-04 07:07:40|447.83|445.83|448.08|446.08|448.56|446.56|447.83|445.83|37
1609744070000|2021-01-04 07:07:50|448|446|447.74|445.74|448|446|447.6|445.6|31
1609744080000|2021-01-04 07:08:00|447.72|445.72|448.23|446.23|448.67|446.67|447.56|445.56|35
1609744090000|2021-01-04 07:08:10|448.28|446.28|448.84|446.84|449.27|447.27|448.17|446.17|37
1609744100000|2021-01-04 07:08:20|448.86|446.86|449.37|447.37|449.38|447.38|448.54|446.54|36
1609744110000|2021-01-04 07:08:30|449.38|447.38|449.82|447.82|449.89|447.89|449.38|447.38|26
1609744120000|2021-01-04 07:08:40|449.84|447.84|449.89|447.89|450.2|448.2|449.82|447.82|26
1609744130000|2021-01-04 07:08:50|449.86|447.86|449.71|447.71|449.86|447.86|449.47|447.47|30
1609744140000|2021-01-04 07:09:00|449.73|447.73|450.67|448.67|450.67|448.67|449.73|447.73|27
1609744150000|2021-01-04 07:09:10|450.68|448.68|450.55|448.55|450.7|448.7|450.3|448.3|33
1609744160000|2021-01-04 07:09:20|450.56|448.56|450.42|448.42|450.62|448.62|450.36|448.36|28
1609744170000|2021-01-04 07:09:30|450.33|448.33|449.72|447.72|450.33|448.33|449.58|447.58|37
1609744180000|2021-01-04 07:09:40|449.7|447.7|449.15|447.15|449.74|447.74|448.81|446.81|34
1609744190000|2021-01-04 07:09:50|449.12|447.12|449.14|447.14|449.66|447.66|449.12|447.12|36
1609744200000|2021-01-04 07:10:00|449.11|447.11|448.53|446.53|449.13|447.13|448.05|446.05|35
1609744210000|2021-01-04 07:10:10|448.52|446.52|447.94|445.94|448.56|446.56|447.7|445.7|33
1609744220000|2021-01-04 07:10:20|448.02|446.02|447.9|445.9|448.16|446.16|447.52|445.52|36
1609744230000|2021-01-04 07:10:30|447.91|445.91|447.51|445.51|448.01|446.01|447.51|445.51|36
1609744240000|2021-01-04 07:10:40|447.5|445.5|448.29|446.29|448.29|446.29|447.25|445.25|26
1609744250000|2021-01-04 07:10:50|448.4|446.4|447.92|445.92|448.83|446.83|447.54|445.54|33
1609744260000|2021-01-04 07:11:00|447.95|445.95|448.2|446.2|449.12|447.12|447.94|445.94|35
1609744270000|2021-01-04 07:11:10|448.23|446.23|448.7|446.7|448.73|446.73|448.23|446.23|35
1609744280000|2021-01-04 07:11:20|448.68|446.68|449.22|447.22|449.27|447.27|448.68|446.68|33
1609744290000|2021-01-04 07:11:30|449.12|447.12|448.38|446.38|449.21|447.21|448.35|446.35|39
1609744300000|2021-01-04 07:11:40|448.57|446.57|448.33|446.33|448.66|446.66|448.23|446.23|35
1609744310000|2021-01-04 07:11:50|448.35|446.35|448.29|446.29|449.04|447.04|448.29|446.29|36
1609744320000|2021-01-04 07:12:00|448.27|446.27|449.29|447.29|449.44|447.44|448.27|446.27|35
1609744330000|2021-01-04 07:12:10|449.27|447.27|448.02|446.02|449.27|447.27|447.89|445.89|37
1609744340000|2021-01-04 07:12:20|448.06|446.06|448.33|446.33|449.01|447.01|448.06|446.06|36
1609744350000|2021-01-04 07:12:30|448.44|446.44|449.04|447.04|449.33|447.33|448.33|446.33|30
1609744360000|2021-01-04 07:12:40|449.07|447.07|449.19|447.19|449.23|447.23|448.22|446.22|26
1609744370000|2021-01-04 07:12:50|449.18|447.18|449.32|447.32|449.34|447.34|448.92|446.92|20
1609744380000|2021-01-04 07:13:00|449.37|447.37|449.56|447.56|449.85|447.85|449.19|447.19|35
1609744390000|2021-01-04 07:13:10|449.61|447.61|449.78|447.78|450.26|448.26|449.59|447.59|31
1609744400000|2021-01-04 07:13:20|449.69|447.69|449.47|447.47|449.7|447.7|449.33|447.33|29
1609744410000|2021-01-04 07:13:30|449.52|447.52|449.05|447.05|449.74|447.74|449|447|32
1609744420000|2021-01-04 07:13:40|448.97|446.97|448.59|446.59|448.98|446.98|448.59|446.59|20
1609744430000|2021-01-04 07:13:50|448.52|446.52|448.69|446.69|448.84|446.84|448.25|446.25|35
1609744440000|2021-01-04 07:14:00|448.68|446.68|448.97|446.97|448.98|446.98|448.41|446.41|35
1609744450000|2021-01-04 07:14:10|448.94|446.94|449.1|447.1|449.1|447.1|448.72|446.72|36
1609744460000|2021-01-04 07:14:20|449.11|447.11|449.42|447.42|449.64|447.64|448.9|446.9|32
1609744470000|2021-01-04 07:14:30|449.12|447.12|449.09|447.09|449.26|447.26|448.74|446.74|36
1609744480000|2021-01-04 07:14:40|449.04|447.04|449.04|447.04|449.15|447.15|448.74|446.74|34
1609744490000|2021-01-04 07:14:50|449.03|447.03|449.3|447.3|449.39|447.39|449.01|447.01|27
1609744500000|2021-01-04 07:15:00|449.29|447.29|449.12|447.12|449.54|447.54|448.97|446.97|32
1609744510000|2021-01-04 07:15:10|449.14|447.14|449.68|447.68|449.68|447.68|449|447|35
1609744520000|2021-01-04 07:15:20|449.66|447.66|450.4|448.4|450.56|448.56|449.66|447.66|29
1609744530000|2021-01-04 07:15:30|450.44|448.44|450.34|448.34|450.7|448.7|450.16|448.16|29
1609744540000|2021-01-04 07:15:40|450.41|448.41|449.52|447.52|450.44|448.44|449.52|447.52|35
1609744550000|2021-01-04 07:15:50|449.53|447.53|450.11|448.11|450.11|448.11|449.53|447.53|26
1609744560000|2021-01-04 07:16:00|450.19|448.19|450.63|448.63|450.75|448.75|450.19|448.19|25
1609744570000|2021-01-04 07:16:10|450.59|448.59|449.87|447.87|450.99|448.99|449.82|447.82|37
1609744580000|2021-01-04 07:16:20|449.91|447.91|450.51|448.51|450.51|448.51|449.87|447.87|37
1609744590000|2021-01-04 07:16:30|450.5|448.5|449.25|447.25|450.75|448.75|449.23|447.23|32
1609744600000|2021-01-04 07:16:40|449.23|447.23|449.18|447.18|449.31|447.31|448.76|446.76|34
1609744610000|2021-01-04 07:16:50|449.36|447.36|448.92|446.92|449.36|447.36|448.69|446.69|32
1609744620000|2021-01-04 07:17:00|448.87|446.87|448.19|446.19|448.98|446.98|448|446|33
1609744630000|2021-01-04 07:17:10|448.07|446.07|447.15|445.15|448.07|446.07|447.07|445.07|33
1609744640000|2021-01-04 07:17:20|447.16|445.16|445.13|443.13|447.18|445.18|445.13|443.13|32
1609744650000|2021-01-04 07:17:30|445.28|443.28|444.08|442.08|445.35|443.35|444.07|442.07|36
1609744660000|2021-01-04 07:17:40|444.15|442.15|443.25|441.25|444.4|442.4|443.25|441.25|34
1609744670000|2021-01-04 07:17:50|443.29|441.29|442.21|440.21|443.37|441.37|442.21|440.21|33
1609744680000|2021-01-04 07:18:00|442.18|440.18|442.82|440.82|443.05|441.05|441.87|439.87|38
1609744690000|2021-01-04 07:18:10|442.72|440.72|443.53|441.53|443.76|441.76|442.72|440.72|38
1609744700000|2021-01-04 07:18:20|443.54|441.54|442.45|440.45|443.61|441.61|442.38|440.38|37
1609744710000|2021-01-04 07:18:30|442.5|440.5|441.39|439.39|442.52|440.52|441.35|439.35|33
1609744720000|2021-01-04 07:18:40|441.14|439.14|440.07|438.07|441.14|439.14|439.79|437.79|37
1609744730000|2021-01-04 07:18:50|440.13|438.13|440.36|438.36|440.84|438.84|440.13|438.13|36
1609744740000|2021-01-04 07:19:00|440.49|438.49|440.49|438.49|440.49|438.49|439.88|437.88|34
1609744750000|2021-01-04 07:19:10|440.77|438.77|440.58|438.58|441.04|439.04|440.53|438.53|36
1609744760000|2021-01-04 07:19:20|440.6|438.6|440.83|438.83|441.04|439.04|440.59|438.59|37
1609744770000|2021-01-04 07:19:30|440.84|438.84|441.05|439.05|441.38|439.38|440.66|438.66|33
1609744780000|2021-01-04 07:19:40|441.04|439.04|441.44|439.44|441.55|439.55|440.74|438.74|40
1609744790000|2021-01-04 07:19:50|441.3|439.3|441.61|439.61|442.03|440.03|440.98|438.98|30
1609744800000|2021-01-04 07:20:00|441.57|439.57|444.25|442.25|445|443|441.57|439.57|31
1609744810000|2021-01-04 07:20:10|444.19|442.19|442.73|440.73|444.29|442.29|442.73|440.73|35
1609744820000|2021-01-04 07:20:20|442.75|440.75|442.07|440.07|442.97|440.97|441.66|439.66|34
1609744830000|2021-01-04 07:20:30|441.99|439.99|442.63|440.63|442.71|440.71|441.91|439.91|31
1609744840000|2021-01-04 07:20:40|442.64|440.64|441.14|439.14|442.64|440.64|441.14|439.14|38
1609744850000|2021-01-04 07:20:50|441.04|439.04|440.5|438.5|441.23|439.23|440.39|438.39|39
1609744860000|2021-01-04 07:21:00|440.39|438.39|440.92|438.92|441.03|439.03|440.1|438.1|37
1609744870000|2021-01-04 07:21:10|440.95|438.95|440.81|438.81|441.31|439.31|440.44|438.44|30
1609744880000|2021-01-04 07:21:20|440.72|438.72|440.3|438.3|440.99|438.99|440.11|438.11|36
1609744890000|2021-01-04 07:21:30|440.44|438.44|439.17|437.17|440.51|438.51|439.17|437.17|35
1609744900000|2021-01-04 07:21:40|439.11|437.11|438.98|436.98|439.61|437.61|438.95|436.95|36
1609744910000|2021-01-04 07:21:50|439.36|437.36|437.87|435.87|439.44|437.44|437.87|435.87|27
1609744920000|2021-01-04 07:22:00|437.81|435.81|439.13|437.13|440.67|438.67|437.51|435.51|26
1609744930000|2021-01-04 07:22:10|439.14|437.14|437.08|435.08|439.58|437.58|437.08|435.08|36
1609744940000|2021-01-04 07:22:20|437.3|435.3|436.62|434.62|438.03|436.03|436.57|434.57|39
1609744950000|2021-01-04 07:22:30|436.58|434.58|435.85|433.85|436.62|434.62|435.7|433.7|34
1609744960000|2021-01-04 07:22:40|435.87|433.87|434.76|432.76|436.03|434.03|434.68|432.68|36
1609744970000|2021-01-04 07:22:50|434.77|432.77|431.33|429.33|434.78|432.78|431.33|429.33|37
1609744980000|2021-01-04 07:23:00|430.27|428.27|429.59|427.59|431.4|429.4|428.94|426.94|36
1609744990000|2021-01-04 07:23:10|429.69|427.69|428.82|426.82|429.97|427.97|428.58|426.58|32
1609745000000|2021-01-04 07:23:20|429.01|427.01|421.95|419.95|429.01|427.01|421.93|419.93|35
1609745010000|2021-01-04 07:23:30|421.92|419.92|420.85|418.85|421.92|419.92|419.51|417.51|35
1609745020000|2021-01-04 07:23:40|420.86|418.86|420.49|418.49|420.95|418.95|419.35|417.35|35
1609745030000|2021-01-04 07:23:50|420.55|418.55|420.43|418.43|420.77|418.77|419.39|417.39|37
1609745040000|2021-01-04 07:24:00|420.49|418.49|422.57|420.57|422.7|420.7|419.78|417.78|39
1609745050000|2021-01-04 07:24:10|422.56|420.56|424.85|422.85|424.85|422.85|422.54|420.54|36
1609745060000|2021-01-04 07:24:20|424.76|422.76|426.6|424.6|426.93|424.93|424.73|422.73|39
1609745070000|2021-01-04 07:24:30|426.47|424.47|428.61|426.61|428.72|426.72|426.43|424.43|32
1609745080000|2021-01-04 07:24:40|428.67|426.67|428.98|426.98|429.21|427.21|428.32|426.32|34
1609745090000|2021-01-04 07:24:50|428.95|426.95|428.36|426.36|428.95|426.95|427.8|425.8|32
1609745100000|2021-01-04 07:25:00|428.31|426.31|426.86|424.86|428.76|426.76|426.85|424.85|35
1609745110000|2021-01-04 07:25:10|426.9|424.9|425.91|423.91|427.25|425.25|425.91|423.91|37
1609745120000|2021-01-04 07:25:20|424.99|422.99|426.24|424.24|426.28|424.28|424.31|422.31|39
1609745130000|2021-01-04 07:25:30|426.12|424.12|426.98|424.98|427.38|425.38|425.64|423.64|35
1609745140000|2021-01-04 07:25:40|426.87|424.87|428.14|426.14|428.51|426.51|426.41|424.41|35
1609745150000|2021-01-04 07:25:50|429|427|429.11|427.11|429.67|427.67|428.32|426.32|38
1609745160000|2021-01-04 07:26:00|429.14|427.14|429.57|427.57|429.57|427.57|428.92|426.92|39
1609745170000|2021-01-04 07:26:10|429.09|427.09|429.65|427.65|429.71|427.71|428.89|426.89|31
1609745180000|2021-01-04 07:26:20|429.26|427.26|430.09|428.09|430.66|428.66|429.26|427.26|30
1609745190000|2021-01-04 07:26:30|430.07|428.07|430.06|428.06|430.48|428.48|429.55|427.55|25
1609745200000|2021-01-04 07:26:40|429.99|427.99|430.17|428.17|430.33|428.33|429.52|427.52|30
1609745210000|2021-01-04 07:26:50|430.22|428.22|432.19|430.19|432.19|430.19|430.16|428.16|36
1609745220000|2021-01-04 07:27:00|432.16|430.16|433.64|431.64|433.64|431.64|431.84|429.84|35
1609745230000|2021-01-04 07:27:10|433.81|431.81|434.59|432.59|434.67|432.67|433.71|431.71|37
1609745240000|2021-01-04 07:27:20|434.67|432.67|435.03|433.03|435.12|433.12|434.33|432.33|36
1609745250000|2021-01-04 07:27:30|435.09|433.09|434.37|432.37|435.23|433.23|434.02|432.02|32
1609745260000|2021-01-04 07:27:40|434.14|432.14|433.9|431.9|434.92|432.92|433.26|431.26|36
1609745270000|2021-01-04 07:27:50|433.92|431.92|433.27|431.27|434.81|432.81|433.02|431.02|36
1609745280000|2021-01-04 07:28:00|433.26|431.26|430.94|428.94|433.42|431.42|430.6|428.6|38
1609745290000|2021-01-04 07:28:10|430.85|428.85|430.78|428.78|432.36|430.36|430.29|428.29|40
1609745300000|2021-01-04 07:28:20|430.57|428.57|431.73|429.73|431.84|429.84|430.49|428.49|36
1609745310000|2021-01-04 07:28:30|431.71|429.71|432.54|430.54|432.54|430.54|431.38|429.38|35
1609745320000|2021-01-04 07:28:40|432.3|430.3|432.99|430.99|432.99|430.99|432.14|430.14|34
1609745330000|2021-01-04 07:28:50|432.98|430.98|432.73|430.73|433.08|431.08|432.08|430.08|37
1609745340000|2021-01-04 07:29:00|432.9|430.9|432.22|430.22|432.9|430.9|432.04|430.04|36
1609745350000|2021-01-04 07:29:10|432.33|430.33|433.2|431.2|433.22|431.22|432.19|430.19|39
1609745360000|2021-01-04 07:29:20|433.22|431.22|433.59|431.59|433.82|431.82|433.19|431.19|32
1609745370000|2021-01-04 07:29:30|433.63|431.63|433.97|431.97|434.17|432.17|433.31|431.31|33
1609745380000|2021-01-04 07:29:40|434|432|433.73|431.73|434.16|432.16|433.71|431.71|32
1609745390000|2021-01-04 07:29:50|433.96|431.96|433.56|431.56|434|432|433.27|431.27|38
1609745400000|2021-01-04 07:30:00|433.58|431.58|434.26|432.26|434.55|432.55|433.38|431.38|34
1609745410000|2021-01-04 07:30:10|434.25|432.25|434.93|432.93|435|433|434.25|432.25|34
1609745420000|2021-01-04 07:30:20|434.99|432.99|436.29|434.29|436.29|434.29|434.99|432.99|34
1609745430000|2021-01-04 07:30:30|436.62|434.62|437.05|435.05|437.05|435.05|436.23|434.23|36
1609745440000|2021-01-04 07:30:40|437.07|435.07|437.6|435.6|437.62|435.62|436.74|434.74|32
1609745450000|2021-01-04 07:30:50|437.54|435.54|437.32|435.32|437.68|435.68|437.32|435.32|30
1609745460000|2021-01-04 07:31:00|437.03|435.03|437.54|435.54|437.72|435.72|437.03|435.03|33
1609745470000|2021-01-04 07:31:10|437.53|435.53|437.16|435.16|437.58|435.58|437.13|435.13|32
1609745480000|2021-01-04 07:31:20|437.2|435.2|436.72|434.72|437.51|435.51|436.63|434.63|36
1609745490000|2021-01-04 07:31:30|436.91|434.91|436.56|434.56|437.32|435.32|436.49|434.49|34
1609745500000|2021-01-04 07:31:40|436.61|434.61|436.47|434.47|436.86|434.86|436.27|434.27|31
1609745510000|2021-01-04 07:31:50|436.44|434.44|436.04|434.04|437.21|435.21|435.99|433.99|36
1609745520000|2021-01-04 07:32:00|436.02|434.02|434.87|432.87|436.58|434.58|434.74|432.74|38
1609745530000|2021-01-04 07:32:10|434.9|432.9|436.77|434.77|436.97|434.97|434.9|432.9|36
1609745540000|2021-01-04 07:32:20|436.78|434.78|435.94|433.94|436.78|434.78|435.5|433.5|38
1609745550000|2021-01-04 07:32:30|435.98|433.98|436.18|434.18|436.7|434.7|435.68|433.68|36
1609745560000|2021-01-04 07:32:40|436.21|434.21|436.27|434.27|436.92|434.92|436.01|434.01|34
1609745570000|2021-01-04 07:32:50|436.06|434.06|435.73|433.73|436.31|434.31|435.13|433.13|37
1609745580000|2021-01-04 07:33:00|435.8|433.8|436.03|434.03|436.66|434.66|435.8|433.8|38
1609745590000|2021-01-04 07:33:10|435.99|433.99|435.73|433.73|436.29|434.29|435.71|433.71|33
1609745600000|2021-01-04 07:33:20|435.72|433.72|435.84|433.84|435.9|433.9|435.63|433.63|31
1609745610000|2021-01-04 07:33:30|435.95|433.95|435.88|433.88|436.16|434.16|435.87|433.87|23
1609745620000|2021-01-04 07:33:40|435.87|433.87|435.7|433.7|436|434|435.66|433.66|36
1609745630000|2021-01-04 07:33:50|435.65|433.65|435.87|433.87|435.94|433.94|435.58|433.58|35
1609745640000|2021-01-04 07:34:00|435.85|433.85|434.41|432.41|435.86|433.86|434.38|432.38|35
1609745650000|2021-01-04 07:34:10|434.4|432.4|435.4|433.4|435.55|433.55|434.07|432.07|35
1609745660000|2021-01-04 07:34:20|435.09|433.09|434.54|432.54|435.28|433.28|434.54|432.54|32
1609745670000|2021-01-04 07:34:30|434.52|432.52|435.44|433.44|435.46|433.46|434.52|432.52|36
1609745680000|2021-01-04 07:34:40|435.31|433.31|434.97|432.97|435.31|433.31|434.53|432.53|37
1609745690000|2021-01-04 07:34:50|435.18|433.18|435.19|433.19|435.55|433.55|435.04|433.04|36
1609745700000|2021-01-04 07:35:00|435.26|433.26|434.53|432.53|435.29|433.29|434.35|432.35|34
1609745710000|2021-01-04 07:35:10|434.57|432.57|434.77|432.77|434.9|432.9|434.47|432.47|31
1609745720000|2021-01-04 07:35:20|434.82|432.82|434.87|432.87|434.9|432.9|434.67|432.67|28
1609745730000|2021-01-04 07:35:30|434.89|432.89|435.2|433.2|435.2|433.2|434.82|432.82|30
1609745740000|2021-01-04 07:35:40|435.19|433.19|434.85|432.85|435.33|433.33|434.85|432.85|30
1609745750000|2021-01-04 07:35:50|434.73|432.73|435.2|433.2|435.32|433.32|434.73|432.73|34
1609745760000|2021-01-04 07:36:00|435.18|433.18|434.81|432.81|435.2|433.2|434.77|432.77|33
1609745770000|2021-01-04 07:36:10|434.8|432.8|434.45|432.45|434.85|432.85|434.42|432.42|25
1609745780000|2021-01-04 07:36:20|434.38|432.38|433.69|431.69|434.38|432.38|433.69|431.69|35
1609745790000|2021-01-04 07:36:30|433.66|431.66|433.74|431.74|434.52|432.52|433.25|431.25|37
1609745800000|2021-01-04 07:36:40|433.73|431.73|433.22|431.22|433.74|431.74|433.21|431.21|25
1609745810000|2021-01-04 07:36:50|433.2|431.2|432.1|430.1|433.2|431.2|432.01|430.01|33
1609745820000|2021-01-04 07:37:00|432.09|430.09|432.07|430.07|432.29|430.29|431.92|429.92|27
1609745830000|2021-01-04 07:37:10|432.01|430.01|432.05|430.05|432.11|430.11|431.92|429.92|32
1609745840000|2021-01-04 07:37:20|432.04|430.04|432.16|430.16|432.16|430.16|431.37|429.37|33
1609745850000|2021-01-04 07:37:30|432.09|430.09|431.83|429.83|432.19|430.19|431.4|429.4|35
1609745860000|2021-01-04 07:37:40|431.8|429.8|431.89|429.89|431.89|429.89|431.32|429.32|31
1609745870000|2021-01-04 07:37:50|431.86|429.86|431.56|429.56|431.86|429.86|431.4|429.4|31
1609745880000|2021-01-04 07:38:00|431.51|429.51|430.9|428.9|431.54|429.54|430.9|428.9|24
1609745890000|2021-01-04 07:38:10|430.91|428.91|430.72|428.72|431.27|429.27|430.59|428.59|35
1609745900000|2021-01-04 07:38:20|430.75|428.75|430.48|428.48|430.79|428.79|430.46|428.46|22
1609745910000|2021-01-04 07:38:30|430.45|428.45|429.2|427.2|430.45|428.45|429.2|427.2|30
1609745920000|2021-01-04 07:38:40|429.19|427.19|428.94|426.94|429.22|427.22|428.87|426.87|35
1609745930000|2021-01-04 07:38:50|428.93|426.93|428.95|426.95|429.17|427.17|428.83|426.83|36
1609745940000|2021-01-04 07:39:00|428.94|426.94|429.46|427.46|429.81|427.81|428.94|426.94|37
1609745950000|2021-01-04 07:39:10|429.5|427.5|430.06|428.06|430.47|428.47|429.5|427.5|34
1609745960000|2021-01-04 07:39:20|430.34|428.34|430.84|428.84|431.16|429.16|429.96|427.96|36
1609745970000|2021-01-04 07:39:30|430.85|428.85|431.93|429.93|431.93|429.93|430.44|428.44|35
1609745980000|2021-01-04 07:39:40|431.98|429.98|431.21|429.21|431.98|429.98|430.9|428.9|34
1609745990000|2021-01-04 07:39:50|431.42|429.42|431.21|429.21|431.44|429.44|431.17|429.17|31
1609746000000|2021-01-04 07:40:00|431.16|429.16|431.46|429.46|431.53|429.53|431.11|429.11|28
1609746010000|2021-01-04 07:40:10|431.45|429.45|431.4|429.4|432.16|430.16|431.32|429.32|29
1609746020000|2021-01-04 07:40:20|431.29|429.29|431.17|429.17|431.29|429.29|431.07|429.07|38
1609746030000|2021-01-04 07:40:30|431.16|429.16|430.99|428.99|431.32|429.32|430.98|428.98|25
1609746040000|2021-01-04 07:40:40|431.11|429.11|429.78|427.78|431.18|429.18|429.78|427.78|31
1609746050000|2021-01-04 07:40:50|429.88|427.88|429.42|427.42|430.3|428.3|429.3|427.3|35
1609746060000|2021-01-04 07:41:00|429.34|427.34|429.42|427.42|429.6|427.6|429.18|427.18|35
1609746070000|2021-01-04 07:41:10|429.56|427.56|428.6|426.6|429.59|427.59|428.6|426.6|34
1609746080000|2021-01-04 07:41:20|428.62|426.62|428.59|426.59|429.09|427.09|428.52|426.52|36
1609746090000|2021-01-04 07:41:30|428.58|426.58|428.45|426.45|428.87|426.87|428.18|426.18|37
1609746100000|2021-01-04 07:41:40|428.5|426.5|428.09|426.09|428.56|426.56|428.07|426.07|31
1609746110000|2021-01-04 07:41:50|428.06|426.06|428.15|426.15|428.39|426.39|428.03|426.03|31
1609746120000|2021-01-04 07:42:00|428.19|426.19|427.63|425.63|428.19|426.19|427.56|425.56|28
1609746130000|2021-01-04 07:42:10|427.62|425.62|426.82|424.82|427.63|425.63|426.68|424.68|31
1609746140000|2021-01-04 07:42:20|427.05|425.05|426.84|424.84|427.09|425.09|426.55|424.55|35
1609746150000|2021-01-04 07:42:30|427.09|425.09|425.52|423.52|427.09|425.09|425.42|423.42|30
1609746160000|2021-01-04 07:42:40|425.5|423.5|424.65|422.65|425.62|423.62|424.3|422.3|37
1609746170000|2021-01-04 07:42:50|424.67|422.67|425.66|423.66|426.02|424.02|424.67|422.67|37
1609746180000|2021-01-04 07:43:00|425.58|423.58|427.11|425.11|427.14|425.14|425.58|423.58|37
1609746190000|2021-01-04 07:43:10|427.15|425.15|426.94|424.94|427.26|425.26|426.86|424.86|36
1609746200000|2021-01-04 07:43:20|426.79|424.79|427.14|425.14|427.21|425.21|426.66|424.66|32
1609746210000|2021-01-04 07:43:30|427.13|425.13|426.96|424.96|427.18|425.18|426.81|424.81|29
1609746220000|2021-01-04 07:43:40|426.94|424.94|428.16|426.16|428.18|426.18|426.94|424.94|33
1609746230000|2021-01-04 07:43:50|428.13|426.13|426.88|424.88|428.31|426.31|426.83|424.83|37
1609746240000|2021-01-04 07:44:00|426.85|424.85|426.36|424.36|426.85|424.85|426.25|424.25|31
1609746250000|2021-01-04 07:44:10|426.35|424.35|425.79|423.79|426.42|424.42|425.54|423.54|33
1609746260000|2021-01-04 07:44:20|425.81|423.81|425.5|423.5|425.97|423.97|425.5|423.5|34
1609746270000|2021-01-04 07:44:30|425.41|423.41|423.31|421.31|425.62|423.62|423.31|421.31|36
1609746280000|2021-01-04 07:44:40|423.29|421.29|424.13|422.13|424.13|422.13|422.87|420.87|36
1609746290000|2021-01-04 07:44:50|424.08|422.08|422.69|420.69|424.09|422.09|422.39|420.39|34
1609746300000|2021-01-04 07:45:00|422.63|420.63|422.66|420.66|422.69|420.69|422.47|420.47|21
1609746310000|2021-01-04 07:45:10|422.79|420.79|423.52|421.52|423.52|421.52|422.75|420.75|33
1609746320000|2021-01-04 07:45:20|423.53|421.53|424.38|422.38|424.41|422.41|423.46|421.46|35
1609746330000|2021-01-04 07:45:30|424.56|422.56|423.67|421.67|426.04|424.04|423.35|421.35|37
1609746340000|2021-01-04 07:45:40|423.78|421.78|422.68|420.68|423.8|421.8|422.68|420.68|36
1609746350000|2021-01-04 07:45:50|422.7|420.7|423.84|421.84|424.04|422.04|422.7|420.7|39
1609746360000|2021-01-04 07:46:00|423.85|421.85|423.93|421.93|423.93|421.93|423.55|421.55|35
1609746370000|2021-01-04 07:46:10|423.95|421.95|423.56|421.56|424|422|423.56|421.56|35
1609746380000|2021-01-04 07:46:20|423.64|421.64|423.78|421.78|423.95|421.95|423.56|421.56|30
1609746390000|2021-01-04 07:46:30|423.79|421.79|423.6|421.6|423.93|421.93|423.6|421.6|31
1609746400000|2021-01-04 07:46:40|423.69|421.69|422.96|420.96|423.69|421.69|422.67|420.67|33
1609746410000|2021-01-04 07:46:50|423.03|421.03|423.75|421.75|423.82|421.82|423.03|421.03|35
1609746420000|2021-01-04 07:47:00|423.78|421.78|424.21|422.21|424.21|422.21|423.11|421.11|39
1609746430000|2021-01-04 07:47:10|424.17|422.17|424.18|422.18|425.17|423.17|424.01|422.01|37
1609746440000|2021-01-04 07:47:20|424.28|422.28|425.22|423.22|425.42|423.42|424.06|422.06|37
1609746450000|2021-01-04 07:47:30|425.17|423.17|425.66|423.66|425.7|423.7|425|423|29
1609746460000|2021-01-04 07:47:40|425.7|423.7|425.53|423.53|425.86|423.86|424.89|422.89|33
1609746470000|2021-01-04 07:47:50|425.52|423.52|426.15|424.15|426.15|424.15|425.43|423.43|32
1609746480000|2021-01-04 07:48:00|426.07|424.07|426.86|424.86|426.86|424.86|426.07|424.07|28
1609746490000|2021-01-04 07:48:10|426.87|424.87|427.44|425.44|427.52|425.52|426.87|424.87|34
1609746500000|2021-01-04 07:48:20|427.29|425.29|425.77|423.77|427.41|425.41|425.77|423.77|39
1609746510000|2021-01-04 07:48:30|425.62|423.62|426.16|424.16|426.17|424.17|425.39|423.39|35
1609746520000|2021-01-04 07:48:40|425.99|423.99|427.05|425.05|427.13|425.13|425.99|423.99|36
1609746530000|2021-01-04 07:48:50|427.06|425.06|426.55|424.55|427.11|425.11|426.46|424.46|37
1609746540000|2021-01-04 07:49:00|426.54|424.54|427.75|425.75|427.76|425.76|426.44|424.44|33
1609746550000|2021-01-04 07:49:10|427.76|425.76|428.46|426.46|428.46|426.46|427.74|425.74|29
1609746560000|2021-01-04 07:49:20|428.43|426.43|427.89|425.89|428.46|426.46|427.31|425.31|35
1609746570000|2021-01-04 07:49:30|427.94|425.94|429.4|427.4|429.4|427.4|427.92|425.92|32
1609746580000|2021-01-04 07:49:40|429.12|427.12|428.88|426.88|429.16|427.16|428.64|426.64|36
1609746590000|2021-01-04 07:49:50|428.86|426.86|428.36|426.36|428.9|426.9|428.36|426.36|31
1609746600000|2021-01-04 07:50:00|428.42|426.42|428.64|426.64|428.65|426.65|428.29|426.29|34
1609746610000|2021-01-04 07:50:10|428.85|426.85|428.9|426.9|428.92|426.92|428.67|426.67|31
1609746620000|2021-01-04 07:50:20|428.85|426.85|430.15|428.15|430.66|428.66|428.82|426.82|35
1609746630000|2021-01-04 07:50:30|430.41|428.41|429.76|427.76|430.58|428.58|429.59|427.59|38
1609746640000|2021-01-04 07:50:40|429.63|427.63|429.89|427.89|429.99|427.99|429.63|427.63|30
1609746650000|2021-01-04 07:50:50|429.9|427.9|430.12|428.12|430.83|428.83|429.9|427.9|36
1609746660000|2021-01-04 07:51:00|430|428|430.09|428.09|430.41|428.41|429.94|427.94|37
1609746670000|2021-01-04 07:51:10|429.99|427.99|429.29|427.29|430.11|428.11|429.29|427.29|34
1609746680000|2021-01-04 07:51:20|429.49|427.49|428.71|426.71|429.49|427.49|428.56|426.56|35
1609746690000|2021-01-04 07:51:30|428.75|426.75|429.5|427.5|429.63|427.63|428.75|426.75|32
1609746700000|2021-01-04 07:51:40|429.52|427.52|429.16|427.16|429.58|427.58|429.16|427.16|34
1609746710000|2021-01-04 07:51:50|429.05|427.05|428.19|426.19|429.07|427.07|428.18|426.18|35
1609746720000|2021-01-04 07:52:00|428.15|426.15|427.86|425.86|428.31|426.31|427.86|425.86|34
1609746730000|2021-01-04 07:52:10|427.85|425.85|426.72|424.72|427.96|425.96|426.72|424.72|31
1609746740000|2021-01-04 07:52:20|426.73|424.73|427.36|425.36|427.78|425.78|426.73|424.73|35
1609746750000|2021-01-04 07:52:30|427.38|425.38|426.2|424.2|427.47|425.47|426.2|424.2|36
1609746760000|2021-01-04 07:52:40|426.06|424.06|425.9|423.9|426.42|424.42|425.75|423.75|37
1609746770000|2021-01-04 07:52:50|425.76|423.76|426.05|424.05|426.68|424.68|425.3|423.3|33
1609746780000|2021-01-04 07:53:00|426.08|424.08|425.43|423.43|426.13|424.13|424.99|422.99|38
1609746790000|2021-01-04 07:53:10|425.24|423.24|424.2|422.2|425.24|423.24|423.8|421.8|34
1609746800000|2021-01-04 07:53:20|424.13|422.13|425.34|423.34|425.35|423.35|423.93|421.93|38
1609746810000|2021-01-04 07:53:30|425.28|423.28|425.12|423.12|425.28|423.28|424.72|422.72|37
1609746820000|2021-01-04 07:53:40|425.07|423.07|426.53|424.53|427.3|425.3|425.02|423.02|39
1609746830000|2021-01-04 07:53:50|426.59|424.59|427.63|425.63|427.7|425.7|426.59|424.59|31
1609746840000|2021-01-04 07:54:00|427.55|425.55|425.71|423.71|427.56|425.56|425.66|423.66|31
1609746850000|2021-01-04 07:54:10|425.7|423.7|426.1|424.1|427.77|425.77|425.06|423.06|30
1609746860000|2021-01-04 07:54:20|426.18|424.18|425.77|423.77|426.69|424.69|425.59|423.59|37
1609746870000|2021-01-04 07:54:30|425.64|423.64|425.98|423.98|425.98|423.98|424.97|422.97|38
1609746880000|2021-01-04 07:54:40|425.99|423.99|425.78|423.78|426.55|424.55|425.77|423.77|35
1609746890000|2021-01-04 07:54:50|425.86|423.86|426.01|424.01|426.41|424.41|425.72|423.72|30
1609746900000|2021-01-04 07:55:00|425.9|423.9|425.48|423.48|425.93|423.93|425.31|423.31|31
1609746910000|2021-01-04 07:55:10|425.49|423.49|424.78|422.78|425.58|423.58|424.69|422.69|29
1609746920000|2021-01-04 07:55:20|424.79|422.79|423.38|421.38|424.93|422.93|423.38|421.38|31
1609746930000|2021-01-04 07:55:30|423.5|421.5|424|422|424.29|422.29|423.07|421.07|35
1609746940000|2021-01-04 07:55:40|424.22|422.22|423.1|421.1|424.22|422.22|423.03|421.03|34
1609746950000|2021-01-04 07:55:50|423.11|421.11|423.46|421.46|424.35|422.35|423.11|421.11|32
1609746960000|2021-01-04 07:56:00|423.45|421.45|423.18|421.18|423.48|421.48|422.99|420.99|24
1609746970000|2021-01-04 07:56:10|423.25|421.25|424.4|422.4|424.4|422.4|423.18|421.18|34
1609746980000|2021-01-04 07:56:20|424.41|422.41|424.41|422.41|424.71|422.71|424.07|422.07|37
1609746990000|2021-01-04 07:56:30|424.39|422.39|424.09|422.09|424.63|422.63|424.08|422.08|34
1609747000000|2021-01-04 07:56:40|424.08|422.08|424.31|422.31|424.63|422.63|424.08|422.08|24
1609747010000|2021-01-04 07:56:50|424.33|422.33|423.62|421.62|424.37|422.37|423.62|421.62|33
1609747020000|2021-01-04 07:57:00|423.63|421.63|424.61|422.61|424.61|422.61|423.62|421.62|35
1609747030000|2021-01-04 07:57:10|424.66|422.66|425.32|423.32|425.49|423.49|424.66|422.66|36
1609747040000|2021-01-04 07:57:20|425.35|423.35|426.29|424.29|426.38|424.38|425.35|423.35|35
1609747050000|2021-01-04 07:57:30|426.31|424.31|426.16|424.16|426.54|424.54|425.22|423.22|39
1609747060000|2021-01-04 07:57:40|426.17|424.17|427.03|425.03|427.03|425.03|426.17|424.17|28
1609747070000|2021-01-04 07:57:50|427.06|425.06|426.8|424.8|427.68|425.68|426.68|424.68|35
1609747080000|2021-01-04 07:58:00|426.99|424.99|426.63|424.63|427.14|425.14|426.53|424.53|34
1609747090000|2021-01-04 07:58:10|426.59|424.59|426.63|424.63|426.73|424.73|426.13|424.13|32
1609747100000|2021-01-04 07:58:20|426.62|424.62|426.74|424.74|426.94|424.94|426.58|424.58|28
1609747110000|2021-01-04 07:58:30|426.75|424.75|426.99|424.99|427.46|425.46|426.67|424.67|36
1609747120000|2021-01-04 07:58:40|427.17|425.17|427.53|425.53|427.69|425.69|426.88|424.88|33
1609747130000|2021-01-04 07:58:50|427.56|425.56|427.88|425.88|427.88|425.88|427.54|425.54|35
1609747140000|2021-01-04 07:59:00|427.96|425.96|428.19|426.19|428.38|426.38|427.9|425.9|36
1609747150000|2021-01-04 07:59:10|428.83|426.83|428.8|426.8|429.14|427.14|428.57|426.57|35
1609747160000|2021-01-04 07:59:20|428.78|426.78|428.91|426.91|429.16|427.16|428.08|426.08|36
1609747170000|2021-01-04 07:59:30|428.93|426.93|428.57|426.57|429.44|427.44|428.51|426.51|37
1609747180000|2021-01-04 07:59:40|428.69|426.69|428.86|426.86|428.86|426.86|427.91|425.91|35
1609747190000|2021-01-04 07:59:50|428.89|426.89|429.94|427.94|429.99|427.99|428.89|426.89|34
1609747200000|2021-01-04 08:00:00|429.97|427.97|430.92|428.92|430.92|428.92|429.96|427.96|25
1609747210000|2021-01-04 08:00:10|430.9|428.9|430.16|428.16|431.02|429.02|430.13|428.13|36
1609747220000|2021-01-04 08:00:20|430.04|428.04|430.29|428.29|430.63|428.63|430.04|428.04|33
1609747230000|2021-01-04 08:00:30|430.27|428.27|430.81|428.81|431.04|429.04|430.27|428.27|36
1609747240000|2021-01-04 08:00:40|430.77|428.77|430.68|428.68|431.38|429.38|430.4|428.4|37
1609747250000|2021-01-04 08:00:50|430.87|428.87|432.57|430.57|432.6|430.6|430.87|428.87|37
1609747260000|2021-01-04 08:01:00|432.62|430.62|433.14|431.14|433.2|431.2|432.11|430.11|39
1609747270000|2021-01-04 08:01:10|433.21|431.21|434.03|432.03|434.32|432.32|433.21|431.21|35
1609747280000|2021-01-04 08:01:20|433.88|431.88|432.69|430.69|434.69|432.69|432.69|430.69|36
1609747290000|2021-01-04 08:01:30|432.8|430.8|433.47|431.47|433.59|431.59|432.8|430.8|34
1609747300000|2021-01-04 08:01:40|433.62|431.62|433.41|431.41|433.76|431.76|433.12|431.12|30
1609747310000|2021-01-04 08:01:50|433.51|431.51|433.68|431.68|433.88|431.88|433.13|431.13|34
1609747320000|2021-01-04 08:02:00|433.67|431.67|433.69|431.69|433.92|431.92|433.29|431.29|36
1609747330000|2021-01-04 08:02:10|433.7|431.7|434.01|432.01|434.27|432.27|433.7|431.7|35
1609747340000|2021-01-04 08:02:20|434.04|432.04|434.04|432.04|434.17|432.17|433.84|431.84|37
1609747350000|2021-01-04 08:02:30|434.02|432.02|434.31|432.31|434.43|432.43|434.02|432.02|34
1609747360000|2021-01-04 08:02:40|434.37|432.37|433.88|431.88|434.37|432.37|433.88|431.88|29
1609747370000|2021-01-04 08:02:50|433.8|431.8|433.66|431.66|433.9|431.9|433.5|431.5|34
1609747380000|2021-01-04 08:03:00|433.7|431.7|433.14|431.14|433.82|431.82|433.14|431.14|34
1609747390000|2021-01-04 08:03:10|433.21|431.21|433.68|431.68|433.78|431.78|433.21|431.21|32
1609747400000|2021-01-04 08:03:20|433.69|431.69|433.75|431.75|433.96|431.96|433.69|431.69|24
1609747410000|2021-01-04 08:03:30|433.77|431.77|434.14|432.14|434.14|432.14|433.72|431.72|27
1609747420000|2021-01-04 08:03:40|434.13|432.13|434.65|432.65|434.7|432.7|433.68|431.68|36
1609747430000|2021-01-04 08:03:50|434.64|432.64|434.39|432.39|434.64|432.64|434.26|432.26|29
1609747440000|2021-01-04 08:04:00|434.41|432.41|435.14|433.14|435.14|433.14|434.25|432.25|27
1609747450000|2021-01-04 08:04:10|434.91|432.91|435.46|433.46|435.52|433.52|434.88|432.88|27
1609747460000|2021-01-04 08:04:20|435.47|433.47|435.37|433.37|435.59|433.59|435.37|433.37|26
1609747470000|2021-01-04 08:04:30|435.29|433.29|435.75|433.75|435.92|433.92|435.15|433.15|31
1609747480000|2021-01-04 08:04:40|435.74|433.74|435.96|433.96|435.96|433.96|435.52|433.52|25
1609747490000|2021-01-04 08:04:50|436.1|434.1|436.08|434.08|436.21|434.21|436.03|434.03|21
1609747500000|2021-01-04 08:05:00|436.07|434.07|436.19|434.19|436.21|434.21|436.06|434.06|26
1609747510000|2021-01-04 08:05:10|436.09|434.09|435.32|433.32|436.27|434.27|435.32|433.32|31
1609747520000|2021-01-04 08:05:20|435.27|433.27|435.44|433.44|435.7|433.7|435.27|433.27|38
1609747530000|2021-01-04 08:05:30|435.41|433.41|435.57|433.57|435.63|433.63|435.41|433.41|24
1609747540000|2021-01-04 08:05:40|435.69|433.69|435.99|433.99|436.14|434.14|435.68|433.68|34
1609747550000|2021-01-04 08:05:50|435.97|433.97|435.94|433.94|436.07|434.07|435.84|433.84|25
1609747560000|2021-01-04 08:06:00|435.95|433.95|435.51|433.51|435.97|433.97|435.47|433.47|32
1609747570000|2021-01-04 08:06:10|435.47|433.47|434.64|432.64|435.72|433.72|434.51|432.51|30
1609747580000|2021-01-04 08:06:20|434.5|432.5|433.46|431.46|434.52|432.52|433.46|431.46|30
1609747590000|2021-01-04 08:06:30|433.48|431.48|433.89|431.89|433.93|431.93|432.9|430.9|34
1609747600000|2021-01-04 08:06:40|433.82|431.82|433.87|431.87|434.03|432.03|433.72|431.72|25
1609747610000|2021-01-04 08:06:50|433.52|431.52|434.56|432.56|434.56|432.56|433.49|431.49|26
1609747620000|2021-01-04 08:07:00|434.59|432.59|435.06|433.06|435.22|433.22|434.38|432.38|32
1609747630000|2021-01-04 08:07:10|434.97|432.97|434.11|432.11|434.97|432.97|434.11|432.11|31
1609747640000|2021-01-04 08:07:20|434.1|432.1|433.79|431.79|434.61|432.61|433.5|431.5|34
1609747650000|2021-01-04 08:07:30|433.78|431.78|434.34|432.34|434.38|432.38|433.77|431.77|26
1609747660000|2021-01-04 08:07:40|433.99|431.99|433.93|431.93|434.35|432.35|433.48|431.48|29
1609747670000|2021-01-04 08:07:50|433.79|431.79|433.77|431.77|434.2|432.2|433.7|431.7|23
1609747680000|2021-01-04 08:08:00|433.76|431.76|433.45|431.45|433.94|431.94|433.21|431.21|33
1609747690000|2021-01-04 08:08:10|433.54|431.54|433.67|431.67|433.73|431.73|433.14|431.14|38
1609747700000|2021-01-04 08:08:20|433.69|431.69|433.62|431.62|434.74|432.74|433.62|431.62|37
1609747710000|2021-01-04 08:08:30|433.61|431.61|433.56|431.56|433.82|431.82|433.26|431.26|34
1609747720000|2021-01-04 08:08:40|433.42|431.42|433.23|431.23|433.67|431.67|432.99|430.99|36
1609747730000|2021-01-04 08:08:50|433.22|431.22|432.99|430.99|433.22|431.22|432.93|430.93|32
1609747740000|2021-01-04 08:09:00|432.95|430.95|432.48|430.48|433.01|431.01|432.45|430.45|22
1609747750000|2021-01-04 08:09:10|432.49|430.49|433.11|431.11|433.14|431.14|431.98|429.98|36
1609747760000|2021-01-04 08:09:20|433.13|431.13|433.51|431.51|433.93|431.93|433.13|431.13|31
1609747770000|2021-01-04 08:09:30|433.5|431.5|433.47|431.47|433.82|431.82|433.14|431.14|32
1609747780000|2021-01-04 08:09:40|433.56|431.56|433.37|431.37|433.78|431.78|433.37|431.37|33
1609747790000|2021-01-04 08:09:50|433.41|431.41|432.53|430.53|433.41|431.41|432.53|430.53|34
1609747800000|2021-01-04 08:10:00|432.46|430.46|432.32|430.32|432.61|430.61|431.86|429.86|33
1609747810000|2021-01-04 08:10:10|432.33|430.33|432.65|430.65|432.72|430.72|432.32|430.32|30
1609747820000|2021-01-04 08:10:20|432.59|430.59|433.07|431.07|433.07|431.07|432.27|430.27|32
1609747830000|2021-01-04 08:10:30|433.1|431.1|433.13|431.13|433.19|431.19|432.96|430.96|30
1609747840000|2021-01-04 08:10:40|433.07|431.07|433.26|431.26|433.3|431.3|432.95|430.95|25
1609747850000|2021-01-04 08:10:50|433.25|431.25|432.57|430.57|433.25|431.25|432.57|430.57|18
1609747860000|2021-01-04 08:11:00|432.56|430.56|432.73|430.73|432.73|430.73|432.55|430.55|24
1609747870000|2021-01-04 08:11:10|432.63|430.63|432.98|430.98|433.02|431.02|432.62|430.62|26
1609747880000|2021-01-04 08:11:20|433.12|431.12|433.81|431.81|433.82|431.82|433.07|431.07|33
1609747890000|2021-01-04 08:11:30|433.79|431.79|433.82|431.82|433.84|431.84|433.72|431.72|34
1609747900000|2021-01-04 08:11:40|433.84|431.84|433.9|431.9|434.06|432.06|433.71|431.71|29
1609747910000|2021-01-04 08:11:50|433.88|431.88|433.57|431.57|433.95|431.95|433.23|431.23|29
1609747920000|2021-01-04 08:12:00|433.6|431.6|433.59|431.59|433.75|431.75|433.19|431.19|28
1609747930000|2021-01-04 08:12:10|433.6|431.6|433.18|431.18|433.67|431.67|433.13|431.13|24
1609747940000|2021-01-04 08:12:20|433.17|431.17|432.85|430.85|433.78|431.78|432.64|430.64|33
1609747950000|2021-01-04 08:12:30|432.6|430.6|432.07|430.07|432.6|430.6|432.05|430.05|34
1609747960000|2021-01-04 08:12:40|431.76|429.76|432|430|432.06|430.06|431.76|429.76|29
1609747970000|2021-01-04 08:12:50|432.03|430.03|433.17|431.17|433.17|431.17|431.95|429.95|36
1609747980000|2021-01-04 08:13:00|433.16|431.16|432.28|430.28|433.3|431.3|432.28|430.28|35
1609747990000|2021-01-04 08:13:10|432.19|430.19|432.14|430.14|432.72|430.72|432.01|430.01|33
1609748000000|2021-01-04 08:13:20|432.21|430.21|432.1|430.1|432.26|430.26|432.1|430.1|23
1609748010000|2021-01-04 08:13:30|432.17|430.17|432.78|430.78|432.78|430.78|432.13|430.13|29
1609748020000|2021-01-04 08:13:40|432.77|430.77|431.91|429.91|432.82|430.82|431.9|429.9|28
1609748030000|2021-01-04 08:13:50|431.92|429.92|432.02|430.02|432.15|430.15|431.91|429.91|27
1609748040000|2021-01-04 08:14:00|432.06|430.06|431.7|429.7|432.09|430.09|431.68|429.68|30
1609748050000|2021-01-04 08:14:10|431.66|429.66|432.1|430.1|432.1|430.1|431.47|429.47|27
1609748060000|2021-01-04 08:14:20|432.12|430.12|432.99|430.99|433.38|431.38|432.11|430.11|37
1609748070000|2021-01-04 08:14:30|433.14|431.14|433.07|431.07|433.29|431.29|432.64|430.64|32
1609748080000|2021-01-04 08:14:40|433.13|431.13|433.2|431.2|433.2|431.2|432.67|430.67|34
1609748090000|2021-01-04 08:14:50|433.19|431.19|432.52|430.52|433.19|431.19|432.52|430.52|35
1609748100000|2021-01-04 08:15:00|432.46|430.46|433.01|431.01|433.37|431.37|432.46|430.46|32
1609748110000|2021-01-04 08:15:10|432.83|430.83|433.23|431.23|433.25|431.25|432.69|430.69|36
1609748120000|2021-01-04 08:15:20|433.25|431.25|433.77|431.77|434.11|432.11|433.2|431.2|36
1609748130000|2021-01-04 08:15:30|433.81|431.81|434.13|432.13|434.2|432.2|433.72|431.72|26
1609748140000|2021-01-04 08:15:40|434.12|432.12|433.7|431.7|434.26|432.26|433.7|431.7|29
1609748150000|2021-01-04 08:15:50|433.64|431.64|433.56|431.56|433.77|431.77|433.51|431.51|25
1609748160000|2021-01-04 08:16:00|433.62|431.62|433.97|431.97|434.09|432.09|433.62|431.62|27
1609748170000|2021-01-04 08:16:10|434.06|432.06|434.46|432.46|434.49|432.49|434.05|432.05|35
1609748180000|2021-01-04 08:16:20|434.45|432.45|434.49|432.49|434.58|432.58|434.42|432.42|17
1609748190000|2021-01-04 08:16:30|434.54|432.54|434.38|432.38|434.59|432.59|434.38|432.38|24
1609748200000|2021-01-04 08:16:40|434.36|432.36|434.2|432.2|434.37|432.37|434.2|432.2|27
1609748210000|2021-01-04 08:16:50|434.34|432.34|434.1|432.1|434.38|432.38|433.95|431.95|22
1609748220000|2021-01-04 08:17:00|434.09|432.09|433.98|431.98|434.09|432.09|433.61|431.61|32
1609748230000|2021-01-04 08:17:10|434|432|433.64|431.64|434|432|433.6|431.6|31
1609748240000|2021-01-04 08:17:20|433.63|431.63|433.64|431.64|433.7|431.7|433.57|431.57|16
1609748250000|2021-01-04 08:17:30|433.63|431.63|434.02|432.02|434.24|432.24|433.62|431.62|35
1609748260000|2021-01-04 08:17:40|434.04|432.04|433.85|431.85|434.21|432.21|433.85|431.85|34
1609748270000|2021-01-04 08:17:50|433.83|431.83|433.46|431.46|433.84|431.84|433.45|431.45|25
1609748280000|2021-01-04 08:18:00|433.45|431.45|433.32|431.32|433.48|431.48|433.31|431.31|16
1609748290000|2021-01-04 08:18:10|433.42|431.42|433.17|431.17|433.42|431.42|433.08|431.08|27
1609748300000|2021-01-04 08:18:20|433.15|431.15|433.14|431.14|433.2|431.2|432.93|430.93|30
1609748310000|2021-01-04 08:18:30|433.15|431.15|433.01|431.01|433.16|431.16|432.69|430.69|27
1609748320000|2021-01-04 08:18:40|433|431|433.24|431.24|433.32|431.32|432.83|430.83|34
1609748330000|2021-01-04 08:18:50|433.2|431.2|433.05|431.05|433.31|431.31|433.02|431.02|25
1609748340000|2021-01-04 08:19:00|433.04|431.04|432.94|430.94|433.06|431.06|432.73|430.73|32
1609748350000|2021-01-04 08:19:10|432.92|430.92|432.93|430.93|432.95|430.95|432.7|430.7|30
1609748360000|2021-01-04 08:19:20|432.94|430.94|433.25|431.25|433.47|431.47|432.94|430.94|31
1609748370000|2021-01-04 08:19:30|433.26|431.26|432.64|430.64|433.26|431.26|432.64|430.64|29
1609748380000|2021-01-04 08:19:40|432.65|430.65|432.62|430.62|432.67|430.67|432.41|430.41|26
1609748390000|2021-01-04 08:19:50|432.63|430.63|432.46|430.46|432.63|430.63|432.33|430.33|27
1609748400000|2021-01-04 08:20:00|432.45|430.45|432.92|430.92|432.93|430.93|432.4|430.4|28
1609748410000|2021-01-04 08:20:10|432.91|430.91|433.22|431.22|433.22|431.22|432.74|430.74|30
1609748420000|2021-01-04 08:20:20|433.25|431.25|433.01|431.01|433.33|431.33|432.95|430.95|33
1609748430000|2021-01-04 08:20:30|432.96|430.96|433.38|431.38|433.38|431.38|432.96|430.96|25
1609748440000|2021-01-04 08:20:40|433.39|431.39|433.35|431.35|433.47|431.47|433.26|431.26|16
1609748450000|2021-01-04 08:20:50|433.37|431.37|433.27|431.27|433.46|431.46|433.19|431.19|27
1609748460000|2021-01-04 08:21:00|433.29|431.29|432.84|430.84|433.37|431.37|432.84|430.84|24
1609748470000|2021-01-04 08:21:10|432.87|430.87|433.07|431.07|433.07|431.07|432.5|430.5|30
1609748480000|2021-01-04 08:21:20|433.1|431.1|433.56|431.56|433.56|431.56|432.96|430.96|36
1609748490000|2021-01-04 08:21:30|433.55|431.55|433.22|431.22|433.55|431.55|433.14|431.14|30
1609748500000|2021-01-04 08:21:40|433.27|431.27|433.07|431.07|433.34|431.34|433.06|431.06|33
1609748510000|2021-01-04 08:21:50|433.09|431.09|432.98|430.98|433.1|431.1|432.85|430.85|27
1609748520000|2021-01-04 08:22:00|432.99|430.99|432.79|430.79|433|431|432.76|430.76|26
1609748530000|2021-01-04 08:22:10|432.78|430.78|432.31|430.31|432.93|430.93|432.26|430.26|24
1609748540000|2021-01-04 08:22:20|432.33|430.33|432.41|430.41|432.41|430.41|432.08|430.08|32
1609748550000|2021-01-04 08:22:30|432.47|430.47|432.21|430.21|432.47|430.47|432|430|28
1609748560000|2021-01-04 08:22:40|432.22|430.22|431.83|429.83|432.23|430.23|431.83|429.83|26
1609748570000|2021-01-04 08:22:50|431.79|429.79|430.9|428.9|431.79|429.79|430.74|428.74|34
1609748580000|2021-01-04 08:23:00|430.93|428.93|430.74|428.74|431.09|429.09|430.64|428.64|38
1609748590000|2021-01-04 08:23:10|430.72|428.72|430.51|428.51|430.72|428.72|430.46|428.46|31
1609748600000|2021-01-04 08:23:20|430.5|428.5|429.65|427.65|430.5|428.5|429.64|427.64|28
1609748610000|2021-01-04 08:23:30|429.64|427.64|430.54|428.54|430.63|428.63|429.55|427.55|35
1609748620000|2021-01-04 08:23:40|430.55|428.55|429.96|427.96|430.71|428.71|429.96|427.96|32
1609748630000|2021-01-04 08:23:50|429.94|427.94|428.88|426.88|430.06|428.06|428.88|426.88|33
1609748640000|2021-01-04 08:24:00|428.87|426.87|428.41|426.41|429.48|427.48|428.22|426.22|37
1609748650000|2021-01-04 08:24:10|428.48|426.48|429.31|427.31|429.48|427.48|428.41|426.41|34
1609748660000|2021-01-04 08:24:20|428.98|426.98|429.79|427.79|429.87|427.87|428.8|426.8|37
1609748670000|2021-01-04 08:24:30|429.76|427.76|429.19|427.19|429.79|427.79|428.96|426.96|36
1609748680000|2021-01-04 08:24:40|429.22|427.22|428.83|426.83|429.48|427.48|428.83|426.83|32
1609748690000|2021-01-04 08:24:50|428.84|426.84|428.6|426.6|428.84|426.84|428.52|426.52|36
1609748700000|2021-01-04 08:25:00|428.55|426.55|428.3|426.3|428.62|426.62|428.18|426.18|29
1609748710000|2021-01-04 08:25:10|428.29|426.29|429.08|427.08|429.15|427.15|428.28|426.28|33
1609748720000|2021-01-04 08:25:20|429.06|427.06|428.92|426.92|429.26|427.26|428.57|426.57|32
1609748730000|2021-01-04 08:25:30|428.9|426.9|429.34|427.34|429.39|427.39|428.9|426.9|28
1609748740000|2021-01-04 08:25:40|429.25|427.25|429.11|427.11|429.25|427.25|428.6|426.6|36
1609748750000|2021-01-04 08:25:50|429.12|427.12|429.29|427.29|429.4|427.4|429.06|427.06|27
1609748760000|2021-01-04 08:26:00|429.26|427.26|429.54|427.54|429.56|427.56|429.15|427.15|32
1609748770000|2021-01-04 08:26:10|429.52|427.52|429.83|427.83|429.83|427.83|429.51|427.51|25
1609748780000|2021-01-04 08:26:20|429.82|427.82|429.74|427.74|429.85|427.85|429.58|427.58|33
1609748790000|2021-01-04 08:26:30|429.75|427.75|428.78|426.78|429.75|427.75|428.78|426.78|25
1609748800000|2021-01-04 08:26:40|428.76|426.76|428.9|426.9|429.01|427.01|428.34|426.34|36
1609748810000|2021-01-04 08:26:50|429|427|428.78|426.78|429|427|428.1|426.1|36
1609748820000|2021-01-04 08:27:00|428.75|426.75|428.41|426.41|428.75|426.75|428.4|426.4|29
1609748830000|2021-01-04 08:27:10|428.45|426.45|428.35|426.35|428.54|426.54|428.09|426.09|31
1609748840000|2021-01-04 08:27:20|428.39|426.39|428.52|426.52|428.68|426.68|428.3|426.3|23
1609748850000|2021-01-04 08:27:30|428.53|426.53|428.32|426.32|428.61|426.61|428.21|426.21|32
1609748860000|2021-01-04 08:27:40|428.31|426.31|427.89|425.89|428.42|426.42|427.89|425.89|36
1609748870000|2021-01-04 08:27:50|427.83|425.83|427.46|425.46|427.83|425.83|427.07|425.07|35
1609748880000|2021-01-04 08:28:00|427.44|425.44|426.74|424.74|427.63|425.63|426.74|424.74|23
1609748890000|2021-01-04 08:28:10|426.75|424.75|426.58|424.58|426.82|424.82|426.37|424.37|30
1609748900000|2021-01-04 08:28:20|426.57|424.57|427.13|425.13|427.13|425.13|426.4|424.4|32
1609748910000|2021-01-04 08:28:30|426.94|424.94|428.15|426.15|428.15|426.15|426.94|424.94|31
1609748920000|2021-01-04 08:28:40|428.16|426.16|428.22|426.22|428.29|426.29|428.11|426.11|31
1609748930000|2021-01-04 08:28:50|428.27|426.27|428.35|426.35|428.35|426.35|428.18|426.18|26
1609748940000|2021-01-04 08:29:00|428.4|426.4|427.85|425.85|428.45|426.45|427.84|425.84|30
1609748950000|2021-01-04 08:29:10|427.86|425.86|427.1|425.1|427.88|425.88|427.04|425.04|28
1609748960000|2021-01-04 08:29:20|427.11|425.11|428.17|426.17|428.17|426.17|427.05|425.05|25
1609748970000|2021-01-04 08:29:30|428.15|426.15|427.07|425.07|428.15|426.15|427.03|425.03|23
1609748980000|2021-01-04 08:29:40|427.01|425.01|426.97|424.97|427.19|425.19|426.97|424.97|36
1609748990000|2021-01-04 08:29:50|426.96|424.96|427.1|425.1|427.33|425.33|426.84|424.84|29
1609749000000|2021-01-04 08:30:00|427.06|425.06|427.16|425.16|427.17|425.17|426.98|424.98|30
1609749010000|2021-01-04 08:30:10|427.17|425.17|427.26|425.26|427.38|425.38|427.17|425.17|32
1609749020000|2021-01-04 08:30:20|427.29|425.29|427.56|425.56|427.68|425.68|427.24|425.24|28
1609749030000|2021-01-04 08:30:30|427.46|425.46|428.3|426.3|428.37|426.37|427.45|425.45|31
1609749040000|2021-01-04 08:30:40|428.53|426.53|429.19|427.19|429.19|427.19|428.53|426.53|28
1609749050000|2021-01-04 08:30:50|429.29|427.29|429.63|427.63|429.74|427.74|429.29|427.29|33
1609749060000|2021-01-04 08:31:00|429.64|427.64|429.74|427.74|429.75|427.75|429.41|427.41|30
1609749070000|2021-01-04 08:31:10|429.73|427.73|429.87|427.87|430.01|428.01|429.67|427.67|23
1609749080000|2021-01-04 08:31:20|429.88|427.88|429.77|427.77|430.21|428.21|429.77|427.77|24
1609749090000|2021-01-04 08:31:30|429.66|427.66|430.18|428.18|430.27|428.27|429.55|427.55|31
1609749100000|2021-01-04 08:31:40|430.21|428.21|429.27|427.27|430.21|428.21|429.07|427.07|31
1609749110000|2021-01-04 08:31:50|429.28|427.28|428.19|426.19|429.28|427.28|427.9|425.9|32
1609749120000|2021-01-04 08:32:00|427.84|425.84|428.9|426.9|428.93|426.93|427.83|425.83|34
1609749130000|2021-01-04 08:32:10|428.86|426.86|428.83|426.83|428.96|426.96|428.61|426.61|25
1609749140000|2021-01-04 08:32:20|428.85|426.85|429.02|427.02|429.05|427.05|428.18|426.18|30
1609749150000|2021-01-04 08:32:30|429.04|427.04|429.33|427.33|429.55|427.55|428.83|426.83|35
1609749160000|2021-01-04 08:32:40|429.35|427.35|429.23|427.23|429.35|427.35|428.87|426.87|36
1609749170000|2021-01-04 08:32:50|429.24|427.24|429.44|427.44|429.64|427.64|429.24|427.24|31
1609749180000|2021-01-04 08:33:00|429.45|427.45|428.95|426.95|429.45|427.45|428.77|426.77|34
1609749190000|2021-01-04 08:33:10|428.96|426.96|428.85|426.85|429.07|427.07|428.82|426.82|27
1609749200000|2021-01-04 08:33:20|428.82|426.82|428.42|426.42|428.82|426.82|428.22|426.22|30
1609749210000|2021-01-04 08:33:30|427.96|425.96|427.6|425.6|428.24|426.24|427.56|425.56|26
1609749220000|2021-01-04 08:33:40|427.59|425.59|427.07|425.07|427.74|425.74|426.95|424.95|38
1609749230000|2021-01-04 08:33:50|427.08|425.08|426.89|424.89|427.16|425.16|426.77|424.77|31
1609749240000|2021-01-04 08:34:00|426.9|424.9|426.98|424.98|427.02|425.02|426.83|424.83|25
1609749250000|2021-01-04 08:34:10|426.97|424.97|426.99|424.99|427.04|425.04|426.82|424.82|20
1609749260000|2021-01-04 08:34:20|426.98|424.98|427.28|425.28|427.37|425.37|426.98|424.98|32
1609749270000|2021-01-04 08:34:30|427.29|425.29|427.09|425.09|427.49|425.49|427.06|425.06|30
1609749280000|2021-01-04 08:34:40|427.08|425.08|426.89|424.89|427.09|425.09|426.88|424.88|31
1609749290000|2021-01-04 08:34:50|426.86|424.86|426.3|424.3|426.88|424.88|426.29|424.29|22
1609749300000|2021-01-04 08:35:00|426.35|424.35|425.81|423.81|426.52|424.52|425.76|423.76|33
1609749310000|2021-01-04 08:35:10|425.8|423.8|425|423|425.8|423.8|425|423|31
1609749320000|2021-01-04 08:35:20|424.93|422.93|425.25|423.25|425.8|423.8|424.93|422.93|36
1609749330000|2021-01-04 08:35:30|425.12|423.12|425.36|423.36|425.38|423.38|424.9|422.9|27
1609749340000|2021-01-04 08:35:40|425.37|423.37|425.3|423.3|425.68|423.68|425.3|423.3|31
1609749350000|2021-01-04 08:35:50|425.29|423.29|425.28|423.28|425.4|423.4|425.06|423.06|30
1609749360000|2021-01-04 08:36:00|425.23|423.23|425.3|423.3|425.47|423.47|425.23|423.23|33
1609749370000|2021-01-04 08:36:10|425.26|423.26|424.33|422.33|425.26|423.26|424.33|422.33|31
1609749380000|2021-01-04 08:36:20|424.34|422.34|423.86|421.86|424.34|422.34|423.65|421.65|26
1609749390000|2021-01-04 08:36:30|423.5|421.5|424.19|422.19|424.19|422.19|423.45|421.45|39
1609749400000|2021-01-04 08:36:40|424.25|422.25|423.95|421.95|424.36|422.36|423.8|421.8|32
1609749410000|2021-01-04 08:36:50|423.96|421.96|424.39|422.39|424.51|422.51|423.96|421.96|36
1609749420000|2021-01-04 08:37:00|424.43|422.43|426.18|424.18|426.21|424.21|424.39|422.39|34
1609749430000|2021-01-04 08:37:10|426.17|424.17|425.72|423.72|426.24|424.24|425.68|423.68|34
1609749440000|2021-01-04 08:37:20|425.65|423.65|425.38|423.38|425.75|423.75|425.38|423.38|31
1609749450000|2021-01-04 08:37:30|425.39|423.39|426.1|424.1|426.1|424.1|425.38|423.38|33
1609749460000|2021-01-04 08:37:40|426.14|424.14|425.52|423.52|426.15|424.15|425.38|423.38|38
1609749470000|2021-01-04 08:37:50|425.48|423.48|425.24|423.24|425.52|423.52|425.2|423.2|29
1609749480000|2021-01-04 08:38:00|425.23|423.23|424.59|422.59|425.25|423.25|424.49|422.49|32
1609749490000|2021-01-04 08:38:10|424.58|422.58|424.01|422.01|424.62|422.62|423.99|421.99|33
1609749500000|2021-01-04 08:38:20|423.65|421.65|423.47|421.47|423.8|421.8|423.39|421.39|30
1609749510000|2021-01-04 08:38:30|423.43|421.43|423.42|421.42|423.69|421.69|423.27|421.27|36
1609749520000|2021-01-04 08:38:40|423.36|421.36|422.84|420.84|423.41|421.41|422.84|420.84|29
1609749530000|2021-01-04 08:38:50|423.09|421.09|422.4|420.4|423.09|421.09|421.53|419.53|29
1609749540000|2021-01-04 08:39:00|422.36|420.36|423.93|421.93|423.95|421.95|422.36|420.36|32
1609749550000|2021-01-04 08:39:10|423.94|421.94|423.85|421.85|424.16|422.16|423.78|421.78|30
1609749560000|2021-01-04 08:39:20|423.81|421.81|422.59|420.59|423.81|421.81|422.4|420.4|30
1609749570000|2021-01-04 08:39:30|422.52|420.52|422.15|420.15|422.53|420.53|422.06|420.06|26
1609749580000|2021-01-04 08:39:40|422.06|420.06|422.16|420.16|422.16|420.16|421.67|419.67|28
1609749590000|2021-01-04 08:39:50|422.13|420.13|422.27|420.27|422.58|420.58|422.05|420.05|37
1609749600000|2021-01-04 08:40:00|422.4|420.4|421.67|419.67|422.54|420.54|421.67|419.67|36
1609749610000|2021-01-04 08:40:10|421.64|419.64|421.3|419.3|421.87|419.87|421.27|419.27|32
1609749620000|2021-01-04 08:40:20|421.28|419.28|421.96|419.96|421.96|419.96|421.2|419.2|30
1609749630000|2021-01-04 08:40:30|422.04|420.04|420.97|418.97|422.06|420.06|420.97|418.97|34
1609749640000|2021-01-04 08:40:40|420.98|418.98|421.26|419.26|421.34|419.34|420.96|418.96|30
1609749650000|2021-01-04 08:40:50|421.29|419.29|421.14|419.14|421.66|419.66|421.05|419.05|35
1609749660000|2021-01-04 08:41:00|421.16|419.16|420.45|418.45|421.18|419.18|420.33|418.33|33
1609749670000|2021-01-04 08:41:10|420.34|418.34|420.72|418.72|421.11|419.11|420.2|418.2|35
1609749680000|2021-01-04 08:41:20|420.81|418.81|421.11|419.11|421.48|419.48|420.72|418.72|35
1609749690000|2021-01-04 08:41:30|420.99|418.99|421.26|419.26|421.4|419.4|420.99|418.99|27
1609749700000|2021-01-04 08:41:40|421.04|419.04|420.63|418.63|421.22|419.22|420.62|418.62|31
1609749710000|2021-01-04 08:41:50|420.7|418.7|420.28|418.28|420.87|418.87|420.28|418.28|37
1609749720000|2021-01-04 08:42:00|420.26|418.26|420.1|418.1|420.33|418.33|419.87|417.87|34
1609749730000|2021-01-04 08:42:10|420.02|418.02|419.8|417.8|420.12|418.12|419.75|417.75|35
1609749740000|2021-01-04 08:42:20|419.76|417.76|418.17|416.17|419.76|417.76|418.17|416.17|31
1609749750000|2021-01-04 08:42:30|418.14|416.14|417.76|415.76|418.14|416.14|417.45|415.45|33
1609749760000|2021-01-04 08:42:40|417.74|415.74|417.1|415.1|417.83|415.83|417.1|415.1|37
1609749770000|2021-01-04 08:42:50|417.13|415.13|416.77|414.77|417.34|415.34|416.35|414.35|37
1609749780000|2021-01-04 08:43:00|416.75|414.75|415.91|413.91|416.75|414.75|415.59|413.59|33
1609749790000|2021-01-04 08:43:10|415.86|413.86|417.88|415.88|417.88|415.88|415.86|413.86|38
1609749800000|2021-01-04 08:43:20|417.55|415.55|417.47|415.47|417.7|415.7|417.04|415.04|38
1609749810000|2021-01-04 08:43:30|417.44|415.44|416.36|414.36|417.44|415.44|416.36|414.36|32
1609749820000|2021-01-04 08:43:40|416.35|414.35|416.82|414.82|416.83|414.83|416.17|414.17|36
1609749830000|2021-01-04 08:43:50|416.88|414.88|416.38|414.38|417.08|415.08|416.15|414.15|33
1609749840000|2021-01-04 08:44:00|416.36|414.36|416.63|414.63|416.79|414.79|416.31|414.31|33
1609749850000|2021-01-04 08:44:10|416.81|414.81|416.74|414.74|417.16|415.16|416.66|414.66|38
1609749860000|2021-01-04 08:44:20|416.73|414.73|416.99|414.99|417.02|415.02|416.51|414.51|31
1609749870000|2021-01-04 08:44:30|417.02|415.02|417.97|415.97|418.01|416.01|417.01|415.01|39
1609749880000|2021-01-04 08:44:40|417.96|415.96|417.23|415.23|417.99|415.99|417.23|415.23|36
1609749890000|2021-01-04 08:44:50|417.24|415.24|416.2|414.2|417.36|415.36|416.12|414.12|33
1609749900000|2021-01-04 08:45:00|416.17|414.17|415.35|413.35|416.41|414.41|415.35|413.35|36
1609749910000|2021-01-04 08:45:10|415.49|413.49|413.73|411.73|415.52|413.52|413.56|411.56|38
1609749920000|2021-01-04 08:45:20|413.9|411.9|412.2|410.2|414.28|412.28|412.15|410.15|33
1609749930000|2021-01-04 08:45:30|412.26|410.26|413.08|411.08|413.11|411.11|411.82|409.82|34
1609749940000|2021-01-04 08:45:40|413.09|411.09|413.15|411.15|413.6|411.6|412.75|410.75|33
1609749950000|2021-01-04 08:45:50|413.21|411.21|412.38|410.38|413.23|411.23|412.11|410.11|31
1609749960000|2021-01-04 08:46:00|412.28|410.28|410.73|408.73|412.46|410.46|410.42|408.42|36
1609749970000|2021-01-04 08:46:10|410.83|408.83|409.68|407.68|410.84|408.84|409.59|407.59|23
1609749980000|2021-01-04 08:46:20|409.7|407.7|409.4|407.4|409.72|407.72|409.18|407.18|33
1609749990000|2021-01-04 08:46:30|409.55|407.55|411.73|409.73|411.73|409.73|409.46|407.46|33
1609750000000|2021-01-04 08:46:40|411.74|409.74|411.72|409.72|411.76|409.76|410.55|408.55|35
1609750010000|2021-01-04 08:46:50|411.71|409.71|411.75|409.75|411.75|409.75|411.43|409.43|32
1609750020000|2021-01-04 08:47:00|411.77|409.77|413.14|411.14|413.21|411.21|411.71|409.71|35
1609750030000|2021-01-04 08:47:10|413.43|411.43|414.89|412.89|414.89|412.89|413.43|411.43|35
1609750040000|2021-01-04 08:47:20|414.88|412.88|415.58|413.58|415.58|413.58|414.74|412.74|35
1609750050000|2021-01-04 08:47:30|415.6|413.6|415.61|413.61|415.69|413.69|414.63|412.63|37
1609750060000|2021-01-04 08:47:40|415.64|413.64|416.86|414.86|417.11|415.11|415.64|413.64|32
1609750070000|2021-01-04 08:47:50|417.13|415.13|417.64|415.64|418.63|416.63|417.13|415.13|33
1609750080000|2021-01-04 08:48:00|417.55|415.55|417.82|415.82|417.9|415.9|417.08|415.08|38
1609750090000|2021-01-04 08:48:10|417.48|415.48|417.63|415.63|417.91|415.91|417.31|415.31|38
1609750100000|2021-01-04 08:48:20|417.9|415.9|418.34|416.34|418.4|416.4|417.6|415.6|35
1609750110000|2021-01-04 08:48:30|418.33|416.33|418.92|416.92|419.03|417.03|418.33|416.33|33
1609750120000|2021-01-04 08:48:40|418.96|416.96|419.99|417.99|420.1|418.1|418.84|416.84|32
1609750130000|2021-01-04 08:48:50|420|418|420.31|418.31|420.69|418.69|419.87|417.87|35
1609750140000|2021-01-04 08:49:00|420.23|418.23|419.28|417.28|420.29|418.29|419.1|417.1|35
1609750150000|2021-01-04 08:49:10|419.27|417.27|419.9|417.9|419.98|417.98|419.27|417.27|37
1609750160000|2021-01-04 08:49:20|419.93|417.93|420.26|418.26|420.26|418.26|419.19|417.19|34
1609750170000|2021-01-04 08:49:30|420.24|418.24|420.1|418.1|420.42|418.42|420.05|418.05|32
1609750180000|2021-01-04 08:49:40|420.09|418.09|420.38|418.38|420.46|418.46|420.07|418.07|28
1609750190000|2021-01-04 08:49:50|420.42|418.42|420.25|418.25|420.42|418.42|420.1|418.1|36
1609750200000|2021-01-04 08:50:00|420.28|418.28|420.38|418.38|420.43|418.43|420.13|418.13|24
1609750210000|2021-01-04 08:50:10|420.4|418.4|420.89|418.89|420.95|418.95|420.4|418.4|32
1609750220000|2021-01-04 08:50:20|420.88|418.88|421.13|419.13|421.13|419.13|420.74|418.74|30
1609750230000|2021-01-04 08:50:30|421.12|419.12|421.44|419.44|421.54|419.54|421.12|419.12|25
1609750240000|2021-01-04 08:50:40|421.42|419.42|421.49|419.49|421.57|419.57|421.21|419.21|32
1609750250000|2021-01-04 08:50:50|421.6|419.6|421.87|419.87|421.92|419.92|421.51|419.51|30
1609750260000|2021-01-04 08:51:00|421.85|419.85|422.14|420.14|422.19|420.19|421.82|419.82|30
1609750270000|2021-01-04 08:51:10|422.18|420.18|422.57|420.57|422.71|420.71|422.17|420.17|37
1609750280000|2021-01-04 08:51:20|422.82|420.82|423.27|421.27|423.27|421.27|422.82|420.82|29
1609750290000|2021-01-04 08:51:30|423.45|421.45|423.55|421.55|423.83|421.83|423.18|421.18|31
1609750300000|2021-01-04 08:51:40|423.5|421.5|423.7|421.7|423.8|421.8|423.35|421.35|32
1609750310000|2021-01-04 08:51:50|423.72|421.72|423.42|421.42|423.77|421.77|423.37|421.37|34
1609750320000|2021-01-04 08:52:00|423.38|421.38|423.54|421.54|423.6|421.6|423.23|421.23|22
1609750330000|2021-01-04 08:52:10|423.59|421.59|423.58|421.58|423.59|421.59|423.43|421.43|29
1609750340000|2021-01-04 08:52:20|423.6|421.6|423.97|421.97|423.99|421.99|423.57|421.57|28
1609750350000|2021-01-04 08:52:30|423.98|421.98|423.88|421.88|424.08|422.08|423.77|421.77|29
1609750360000|2021-01-04 08:52:40|423.78|421.78|424.17|422.17|424.45|422.45|423.78|421.78|33
1609750370000|2021-01-04 08:52:50|424.15|422.15|423.99|421.99|424.15|422.15|423.98|421.98|33
1609750380000|2021-01-04 08:53:00|424.01|422.01|424.47|422.47|424.75|422.75|424.01|422.01|32
1609750390000|2021-01-04 08:53:10|424.46|422.46|424.45|422.45|424.77|422.77|424.43|422.43|25
1609750400000|2021-01-04 08:53:20|424.48|422.48|424|422|424.48|422.48|423.92|421.92|28
1609750410000|2021-01-04 08:53:30|424.06|422.06|424.12|422.12|424.36|422.36|423.73|421.73|32
1609750420000|2021-01-04 08:53:40|424.13|422.13|423.43|421.43|424.15|422.15|423.33|421.33|28
1609750430000|2021-01-04 08:53:50|423.47|421.47|422.75|420.75|423.47|421.47|422.62|420.62|30
1609750440000|2021-01-04 08:54:00|422.77|420.77|422.85|420.85|423.23|421.23|422.65|420.65|27
1609750450000|2021-01-04 08:54:10|422.83|420.83|422.49|420.49|422.91|420.91|422.49|420.49|30
1609750460000|2021-01-04 08:54:20|422.32|420.32|422.7|420.7|422.97|420.97|422.3|420.3|30
1609750470000|2021-01-04 08:54:30|422.67|420.67|422.16|420.16|422.67|420.67|422.15|420.15|27
1609750480000|2021-01-04 08:54:40|422.23|420.23|422.8|420.8|422.8|420.8|422.16|420.16|30
1609750490000|2021-01-04 08:54:50|422.88|420.88|422.62|420.62|422.9|420.9|422.51|420.51|23
1609750500000|2021-01-04 08:55:00|422.6|420.6|422.21|420.21|422.7|420.7|422.21|420.21|29
1609750510000|2021-01-04 08:55:10|422.2|420.2|421.65|419.65|422.2|420.2|421.56|419.56|37
1609750520000|2021-01-04 08:55:20|421.68|419.68|421.87|419.87|421.88|419.88|421.62|419.62|32
1609750530000|2021-01-04 08:55:30|422.1|420.1|421.44|419.44|422.1|420.1|421.44|419.44|31
1609750540000|2021-01-04 08:55:40|421.43|419.43|419.99|417.99|421.43|419.43|419.93|417.93|34
1609750550000|2021-01-04 08:55:50|419.98|417.98|419.92|417.92|419.98|417.98|419.55|417.55|37
1609750560000|2021-01-04 08:56:00|419.98|417.98|419.6|417.6|420.07|418.07|419.52|417.52|35
1609750570000|2021-01-04 08:56:10|419.58|417.58|420.61|418.61|420.65|418.65|419.58|417.58|32
1609750580000|2021-01-04 08:56:20|420.64|418.64|421.05|419.05|421.42|419.42|420.56|418.56|37
1609750590000|2021-01-04 08:56:30|421.04|419.04|420.75|418.75|421.08|419.08|420.48|418.48|37
1609750600000|2021-01-04 08:56:40|420.79|418.79|420.86|418.86|421.16|419.16|420.78|418.78|30
1609750610000|2021-01-04 08:56:50|420.83|418.83|420.6|418.6|421.07|419.07|420.58|418.58|33
1609750620000|2021-01-04 08:57:00|420.69|418.69|421.16|419.16|421.17|419.17|420.66|418.66|30
1609750630000|2021-01-04 08:57:10|421.2|419.2|420.68|418.68|421.33|419.33|420.61|418.61|33
1609750640000|2021-01-04 08:57:20|420.72|418.72|420.49|418.49|420.82|418.82|420.49|418.49|29
1609750650000|2021-01-04 08:57:30|420.48|418.48|419.51|417.51|420.48|418.48|419.41|417.41|32
1609750660000|2021-01-04 08:57:40|419.5|417.5|418.91|416.91|419.83|417.83|418.91|416.91|35
1609750670000|2021-01-04 08:57:50|418.92|416.92|418.55|416.55|418.92|416.92|418.37|416.37|26
1609750680000|2021-01-04 08:58:00|418.44|416.44|419.04|417.04|419.04|417.04|418.33|416.33|31
1609750690000|2021-01-04 08:58:10|418.83|416.83|420.05|418.05|420.06|418.06|418.83|416.83|32
1609750700000|2021-01-04 08:58:20|420.06|418.06|419.52|417.52|420.07|418.07|419.41|417.41|19
1609750710000|2021-01-04 08:58:30|419.48|417.48|419.24|417.24|419.52|417.52|419.15|417.15|32
1609750720000|2021-01-04 08:58:40|419.32|417.32|419.91|417.91|419.96|417.96|419.23|417.23|28
1609750730000|2021-01-04 08:58:50|419.86|417.86|420.07|418.07|420.11|418.11|419.86|417.86|30
1609750740000|2021-01-04 08:59:00|420.09|418.09|420.61|418.61|420.61|418.61|419.93|417.93|29
1609750750000|2021-01-04 08:59:10|420.57|418.57|420.6|418.6|420.94|418.94|420.49|418.49|30
1609750760000|2021-01-04 08:59:20|420.62|418.62|421.38|419.38|421.53|419.53|420.44|418.44|17
1609750770000|2021-01-04 08:59:30|421.55|419.55|422.58|420.58|422.61|420.61|421.53|419.53|24
1609750780000|2021-01-04 08:59:40|422.57|420.57|422.52|420.52|422.58|420.58|422.16|420.16|30
1609750790000|2021-01-04 08:59:50|422.57|420.57|422.21|420.21|422.68|420.68|421.96|419.96|34
1609750800000|2021-01-04 09:00:00|422.18|420.18|421.1|419.1|422.2|420.2|421.08|419.08|34
1609750810000|2021-01-04 09:00:10|421.11|419.11|420.89|418.89|421.17|419.17|420.89|418.89|32
1609750820000|2021-01-04 09:00:20|420.9|418.9|421.2|419.2|421.32|419.32|420.83|418.83|29
1609750830000|2021-01-04 09:00:30|421.14|419.14|421.84|419.84|421.88|419.88|421.09|419.09|33
1609750840000|2021-01-04 09:00:40|421.89|419.89|421.75|419.75|422.16|420.16|421.42|419.42|32
1609750850000|2021-01-04 09:00:50|421.79|419.79|421.55|419.55|421.82|419.82|421.55|419.55|27
1609750860000|2021-01-04 09:01:00|421.57|419.57|421.5|419.5|421.58|419.58|421.22|419.22|32
1609750870000|2021-01-04 09:01:10|421.49|419.49|422.27|420.27|422.27|420.27|421.4|419.4|36
1609750880000|2021-01-04 09:01:20|422.3|420.3|422.54|420.54|422.55|420.55|422.07|420.07|26
1609750890000|2021-01-04 09:01:30|422.49|420.49|422.9|420.9|423.04|421.04|422.46|420.46|26
1609750900000|2021-01-04 09:01:40|423.03|421.03|423.3|421.3|423.36|421.36|422.99|420.99|31
1609750910000|2021-01-04 09:01:50|423.33|421.33|422.64|420.64|423.35|421.35|422.36|420.36|29
1609750920000|2021-01-04 09:02:00|422.61|420.61|422.05|420.05|422.64|420.64|422.05|420.05|30
1609750930000|2021-01-04 09:02:10|422.01|420.01|422.39|420.39|422.39|420.39|421.87|419.87|29
1609750940000|2021-01-04 09:02:20|422.44|420.44|423.25|421.25|423.31|421.31|422.44|420.44|21
1609750950000|2021-01-04 09:02:30|423.3|421.3|423.62|421.62|423.78|421.78|423.24|421.24|23
1609750960000|2021-01-04 09:02:40|423.4|421.4|424.1|422.1|424.1|422.1|423.4|421.4|32
1609750970000|2021-01-04 09:02:50|424.07|422.07|424.3|422.3|424.31|422.31|424.07|422.07|29
1609750980000|2021-01-04 09:03:00|424.31|422.31|424.04|422.04|424.31|422.31|424.04|422.04|19
1609750990000|2021-01-04 09:03:10|423.86|421.86|424.23|422.23|424.23|422.23|423.86|421.86|24
1609751000000|2021-01-04 09:03:20|424.19|422.19|424.35|422.35|424.44|422.44|424.12|422.12|17
1609751010000|2021-01-04 09:03:30|424.73|422.73|424.62|422.62|425.1|423.1|424.57|422.57|22
1609751020000|2021-01-04 09:03:40|424.63|422.63|424.46|422.46|424.74|422.74|424.46|422.46|30
1609751030000|2021-01-04 09:03:50|424.47|422.47|424.59|422.59|424.59|422.59|424.42|422.42|30
1609751040000|2021-01-04 09:04:00|424.63|422.63|425.11|423.11|425.11|423.11|424.56|422.56|22
1609751050000|2021-01-04 09:04:10|425.15|423.15|424.86|422.86|425.29|423.29|424.44|422.44|34
1609751060000|2021-01-04 09:04:20|424.81|422.81|425.45|423.45|425.51|423.51|424.81|422.81|28
1609751070000|2021-01-04 09:04:30|425.37|423.37|424.99|422.99|425.47|423.47|424.99|422.99|23
1609751080000|2021-01-04 09:04:40|425.06|423.06|424.95|422.95|425.13|423.13|424.71|422.71|30
1609751090000|2021-01-04 09:04:50|425|423|424.94|422.94|425.26|423.26|424.88|422.88|29
1609751100000|2021-01-04 09:05:00|424.84|422.84|425.1|423.1|425.1|423.1|424.82|422.82|16
1609751110000|2021-01-04 09:05:10|425.13|423.13|424.66|422.66|425.25|423.25|424.58|422.58|33
1609751120000|2021-01-04 09:05:20|424.65|422.65|424.98|422.98|424.99|422.99|424.49|422.49|28
1609751130000|2021-01-04 09:05:30|425.01|423.01|424.82|422.82|425.01|423.01|424.77|422.77|24
1609751140000|2021-01-04 09:05:40|424.79|422.79|424.88|422.88|424.88|422.88|424.57|422.57|21
1609751150000|2021-01-04 09:05:50|424.86|422.86|423.87|421.87|424.91|422.91|423.87|421.87|32
1609751160000|2021-01-04 09:06:00|424|422|424.17|422.17|424.17|422.17|423.77|421.77|27
1609751170000|2021-01-04 09:06:10|424.09|422.09|424.01|422.01|424.1|422.1|423.84|421.84|21
1609751180000|2021-01-04 09:06:20|423.78|421.78|424.34|422.34|424.35|422.35|423.73|421.73|28
1609751190000|2021-01-04 09:06:30|424.31|422.31|424.47|422.47|424.49|422.49|424.17|422.17|30
1609751200000|2021-01-04 09:06:40|424.46|422.46|424.78|422.78|424.78|422.78|424.3|422.3|24
1609751210000|2021-01-04 09:06:50|424.79|422.79|424.35|422.35|424.87|422.87|424.32|422.32|23
1609751220000|2021-01-04 09:07:00|424.5|422.5|424.66|422.66|424.73|422.73|424.5|422.5|29
1609751230000|2021-01-04 09:07:10|424.73|422.73|423.95|421.95|424.73|422.73|423.95|421.95|26
1609751240000|2021-01-04 09:07:20|423.96|421.96|424.38|422.38|424.39|422.39|423.78|421.78|35
1609751250000|2021-01-04 09:07:30|424.37|422.37|423.98|421.98|424.39|422.39|423.59|421.59|33
1609751260000|2021-01-04 09:07:40|424.02|422.02|423.7|421.7|424.13|422.13|423.41|421.41|24
1609751270000|2021-01-04 09:07:50|423.76|421.76|423|421|423.84|421.84|422.83|420.83|35
1609751280000|2021-01-04 09:08:00|423.26|421.26|422.42|420.42|423.26|421.26|422.42|420.42|20
1609751290000|2021-01-04 09:08:10|422.41|420.41|421.66|419.66|422.44|420.44|421.5|419.5|22
1609751300000|2021-01-04 09:08:20|421.73|419.73|421.43|419.43|421.73|419.73|421.12|419.12|31
1609751310000|2021-01-04 09:08:30|421.56|419.56|421.8|419.8|421.96|419.96|421.47|419.47|37
1609751320000|2021-01-04 09:08:40|421.81|419.81|421.74|419.74|421.9|419.9|421.68|419.68|24
1609751330000|2021-01-04 09:08:50|421.75|419.75|422.12|420.12|422.12|420.12|421.69|419.69|24
1609751340000|2021-01-04 09:09:00|422.15|420.15|421.11|419.11|422.16|420.16|421.11|419.11|34
1609751350000|2021-01-04 09:09:10|421.1|419.1|420.25|418.25|421.18|419.18|420.21|418.21|35
1609751360000|2021-01-04 09:09:20|420.56|418.56|420.65|418.65|421.14|419.14|420.28|418.28|37
1609751370000|2021-01-04 09:09:30|420.58|418.58|420.65|418.65|420.81|418.81|420.51|418.51|36
1609751380000|2021-01-04 09:09:40|420.64|418.64|419.92|417.92|420.64|418.64|419.66|417.66|34
1609751390000|2021-01-04 09:09:50|420.06|418.06|419.74|417.74|420.06|418.06|419.28|417.28|24
1609751400000|2021-01-04 09:10:00|419.77|417.77|420.55|418.55|420.72|418.72|419.77|417.77|34
1609751410000|2021-01-04 09:10:10|420.57|418.57|421.35|419.35|421.35|419.35|420.57|418.57|33
1609751420000|2021-01-04 09:10:20|421.38|419.38|421.93|419.93|421.97|419.97|421.38|419.38|35
1609751430000|2021-01-04 09:10:30|422.12|420.12|420.97|418.97|422.15|420.15|420.97|418.97|35
1609751440000|2021-01-04 09:10:40|420.96|418.96|420.82|418.82|421.22|419.22|420.82|418.82|28
1609751450000|2021-01-04 09:10:50|420.86|418.86|420.76|418.76|421.12|419.12|420.67|418.67|32
1609751460000|2021-01-04 09:11:00|420.7|418.7|419.52|417.52|420.96|418.96|419.51|417.51|31
1609751470000|2021-01-04 09:11:10|419.58|417.58|419.03|417.03|419.62|417.62|419.03|417.03|23
1609751480000|2021-01-04 09:11:20|418.69|416.69|418.47|416.47|418.79|416.79|418.03|416.03|34
1609751490000|2021-01-04 09:11:30|418.46|416.46|418.9|416.9|419.39|417.39|418.42|416.42|39
1609751500000|2021-01-04 09:11:40|418.92|416.92|418.76|416.76|418.97|416.97|418.71|416.71|31
1609751510000|2021-01-04 09:11:50|418.68|416.68|418.64|416.64|418.68|416.68|418.34|416.34|26
1609751520000|2021-01-04 09:12:00|418.62|416.62|419.35|417.35|419.35|417.35|418.39|416.39|37
1609751530000|2021-01-04 09:12:10|419.33|417.33|419.7|417.7|419.73|417.73|419.24|417.24|30
1609751540000|2021-01-04 09:12:20|419.82|417.82|419.1|417.1|419.88|417.88|419.1|417.1|34
1609751550000|2021-01-04 09:12:30|419.07|417.07|418.44|416.44|419.07|417.07|418.4|416.4|34
1609751560000|2021-01-04 09:12:40|418.43|416.43|418.46|416.46|418.51|416.51|417.84|415.84|32
1609751570000|2021-01-04 09:12:50|418.47|416.47|418.05|416.05|418.89|416.89|417.77|415.77|32
1609751580000|2021-01-04 09:13:00|418.27|416.27|418.82|416.82|418.92|416.92|418.2|416.2|36
1609751590000|2021-01-04 09:13:10|418.87|416.87|418.02|416.02|418.87|416.87|418.02|416.02|33
1609751600000|2021-01-04 09:13:20|417.97|415.97|417.78|415.78|418.05|416.05|417.49|415.49|28
1609751610000|2021-01-04 09:13:30|417.86|415.86|417.59|415.59|417.9|415.9|417.58|415.58|33
1609751620000|2021-01-04 09:13:40|417.56|415.56|417.09|415.09|417.84|415.84|417.08|415.08|33
1609751630000|2021-01-04 09:13:50|417.11|415.11|416.6|414.6|417.11|415.11|416.6|414.6|27
1609751640000|2021-01-04 09:14:00|416.56|414.56|416.74|414.74|416.74|414.74|416.3|414.3|33
1609751650000|2021-01-04 09:14:10|416.96|414.96|416.94|414.94|417.59|415.59|416.93|414.93|37
1609751660000|2021-01-04 09:14:20|416.93|414.93|416.2|414.2|417.17|415.17|416.19|414.19|35
1609751670000|2021-01-04 09:14:30|416.26|414.26|415.19|413.19|416.4|414.4|415.16|413.16|32
1609751680000|2021-01-04 09:14:40|415.17|413.17|416.12|414.12|416.15|414.15|414.71|412.71|37
1609751690000|2021-01-04 09:14:50|416.2|414.2|416.89|414.89|417.14|415.14|416.15|414.15|34
1609751700000|2021-01-04 09:15:00|416.9|414.9|416.23|414.23|417.16|415.16|416.2|414.2|37
1609751710000|2021-01-04 09:15:10|416.22|414.22|415.49|413.49|416.39|414.39|415.49|413.49|36
1609751720000|2021-01-04 09:15:20|415.83|413.83|416.31|414.31|416.32|414.32|415.36|413.36|36
1609751730000|2021-01-04 09:15:30|416.33|414.33|416.29|414.29|416.41|414.41|415.83|413.83|36
1609751740000|2021-01-04 09:15:40|416.28|414.28|416.43|414.43|416.5|414.5|416.08|414.08|34
1609751750000|2021-01-04 09:15:50|416.44|414.44|416.82|414.82|417.1|415.1|416.44|414.44|32
1609751760000|2021-01-04 09:16:00|416.79|414.79|417.34|415.34|417.34|415.34|416.53|414.53|35
1609751770000|2021-01-04 09:16:10|417.39|415.39|417.91|415.91|418|416|417.38|415.38|34
1609751780000|2021-01-04 09:16:20|417.92|415.92|419.03|417.03|419.1|417.1|417.92|415.92|32
1609751790000|2021-01-04 09:16:30|418.9|416.9|420.07|418.07|420.15|418.15|418.9|416.9|34
1609751800000|2021-01-04 09:16:40|420.04|418.04|419.77|417.77|420.04|418.04|419.54|417.54|28
1609751810000|2021-01-04 09:16:50|419.76|417.76|419.67|417.67|420.01|418.01|419.44|417.44|38
1609751820000|2021-01-04 09:17:00|419.64|417.64|420.08|418.08|420.08|418.08|419.64|417.64|31
1609751830000|2021-01-04 09:17:10|420.09|418.09|420.34|418.34|420.39|418.39|419.99|417.99|34
1609751840000|2021-01-04 09:17:20|420.46|418.46|419.58|417.58|420.46|418.46|419.58|417.58|30
1609751850000|2021-01-04 09:17:30|419.56|417.56|419.42|417.42|419.67|417.67|419.29|417.29|34
1609751860000|2021-01-04 09:17:40|419.6|417.6|418.96|416.96|419.63|417.63|418.87|416.87|23
1609751870000|2021-01-04 09:17:50|418.97|416.97|418.86|416.86|419.47|417.47|418.59|416.59|30
1609751880000|2021-01-04 09:18:00|418.85|416.85|419.66|417.66|419.94|417.94|418.83|416.83|29
1609751890000|2021-01-04 09:18:10|419.68|417.68|419.86|417.86|420.09|418.09|419.48|417.48|34
1609751900000|2021-01-04 09:18:20|419.9|417.9|419.61|417.61|420|418|419.48|417.48|32
1609751910000|2021-01-04 09:18:30|419.52|417.52|419.34|417.34|419.68|417.68|418.92|416.92|32
1609751920000|2021-01-04 09:18:40|419.35|417.35|418.67|416.67|419.35|417.35|418.45|416.45|31
1609751930000|2021-01-04 09:18:50|418.7|416.7|419.31|417.31|419.31|417.31|418.7|416.7|33
1609751940000|2021-01-04 09:19:00|418.94|416.94|419.4|417.4|419.4|417.4|418.73|416.73|32
1609751950000|2021-01-04 09:19:10|419.46|417.46|419.7|417.7|420.06|418.06|419.37|417.37|40
1609751960000|2021-01-04 09:19:20|419.71|417.71|419.52|417.52|419.72|417.72|419.14|417.14|37
1609751970000|2021-01-04 09:19:30|419.53|417.53|419.04|417.04|419.54|417.54|418.85|416.85|30
1609751980000|2021-01-04 09:19:40|419.05|417.05|419.34|417.34|419.41|417.41|419.01|417.01|36
1609751990000|2021-01-04 09:19:50|419.42|417.42|419.39|417.39|419.64|417.64|419.27|417.27|32
1609752000000|2021-01-04 09:20:00|419.4|417.4|419.7|417.7|419.72|417.72|419.32|417.32|27
1609752010000|2021-01-04 09:20:10|419.71|417.71|419.69|417.69|419.76|417.76|419.6|417.6|28
1609752020000|2021-01-04 09:20:20|419.67|417.67|419.5|417.5|419.72|417.72|419.43|417.43|26
1609752030000|2021-01-04 09:20:30|419.49|417.49|419.52|417.52|419.56|417.56|419.37|417.37|25
1609752040000|2021-01-04 09:20:40|419.51|417.51|419.09|417.09|419.51|417.51|419.06|417.06|24
1609752050000|2021-01-04 09:20:50|419.07|417.07|418.73|416.73|419.07|417.07|418.57|416.57|28
1609752060000|2021-01-04 09:21:00|418.71|416.71|418.08|416.08|418.71|416.71|418.07|416.07|32
1609752070000|2021-01-04 09:21:10|418.21|416.21|418.13|416.13|418.22|416.22|418.04|416.04|28
1609752080000|2021-01-04 09:21:20|418.05|416.05|417.48|415.48|418.1|416.1|417.48|415.48|29
1609752090000|2021-01-04 09:21:30|417.56|415.56|417.97|415.97|417.97|415.97|417.48|415.48|32
1609752100000|2021-01-04 09:21:40|417.92|415.92|417.94|415.94|418.31|416.31|417.84|415.84|30
1609752110000|2021-01-04 09:21:50|417.95|415.95|418.11|416.11|418.18|416.18|417.94|415.94|28
1609752120000|2021-01-04 09:22:00|418.27|416.27|419.02|417.02|419.04|417.04|418.27|416.27|28
1609752130000|2021-01-04 09:22:10|419.07|417.07|419.64|417.64|420.14|418.14|419.07|417.07|29
1609752140000|2021-01-04 09:22:20|419.69|417.69|419.03|417.03|419.91|417.91|418.97|416.97|32
1609752150000|2021-01-04 09:22:30|419.01|417.01|418.91|416.91|419.24|417.24|418.76|416.76|29
1609752160000|2021-01-04 09:22:40|418.86|416.86|419.08|417.08|419.2|417.2|418.8|416.8|31
1609752170000|2021-01-04 09:22:50|419.14|417.14|419.56|417.56|419.66|417.66|419.1|417.1|30
1609752180000|2021-01-04 09:23:00|419.55|417.55|419.69|417.69|419.69|417.69|419.53|417.53|17
1609752190000|2021-01-04 09:23:10|419.87|417.87|419.37|417.37|419.87|417.87|419.37|417.37|28
1609752200000|2021-01-04 09:23:20|419.33|417.33|418.4|416.4|419.33|417.33|418.4|416.4|28
1609752210000|2021-01-04 09:23:30|418.44|416.44|418.3|416.3|418.44|416.44|418.04|416.04|31
1609752220000|2021-01-04 09:23:40|418.41|416.41|420.05|418.05|420.09|418.09|418.41|416.41|35
1609752230000|2021-01-04 09:23:50|420.04|418.04|419.55|417.55|420.04|418.04|419.26|417.26|35
1609752240000|2021-01-04 09:24:00|419.61|417.61|419.5|417.5|419.62|417.62|419.46|417.46|27
1609752250000|2021-01-04 09:24:10|419.54|417.54|418.46|416.46|419.54|417.54|418.46|416.46|34
1609752260000|2021-01-04 09:24:20|418.98|416.98|418.06|416.06|418.98|416.98|417.73|415.73|37
1609752270000|2021-01-04 09:24:30|418.16|416.16|418.45|416.45|418.5|416.5|418.13|416.13|28
1609752280000|2021-01-04 09:24:40|418.4|416.4|418.16|416.16|418.4|416.4|417.96|415.96|34
1609752290000|2021-01-04 09:24:50|418.15|416.15|417.01|415.01|418.21|416.21|416.79|414.79|35
1609752300000|2021-01-04 09:25:00|417.12|415.12|416.59|414.59|417.33|415.33|416.57|414.57|35
1609752310000|2021-01-04 09:25:10|416.49|414.49|415.91|413.91|416.59|414.59|415.72|413.72|31
1609752320000|2021-01-04 09:25:20|415.62|413.62|415.46|413.46|415.97|413.97|415.13|413.13|36
1609752330000|2021-01-04 09:25:30|415.58|413.58|415.06|413.06|416.01|414.01|415.06|413.06|33
1609752340000|2021-01-04 09:25:40|415.05|413.05|414.45|412.45|415.09|413.09|414.45|412.45|36
1609752350000|2021-01-04 09:25:50|414.43|412.43|413.59|411.59|414.63|412.63|412.25|410.25|37
1609752360000|2021-01-04 09:26:00|413.18|411.18|413.83|411.83|414.33|412.33|412.77|410.77|40
1609752370000|2021-01-04 09:26:10|413.74|411.74|414.1|412.1|414.76|412.76|413.65|411.65|38
1609752380000|2021-01-04 09:26:20|414.15|412.15|413.46|411.46|414.73|412.73|413.46|411.46|32
1609752390000|2021-01-04 09:26:30|413.44|411.44|412.92|410.92|413.6|411.6|412.87|410.87|35
1609752400000|2021-01-04 09:26:40|412.86|410.86|411.79|409.79|412.86|410.86|411.79|409.79|35
1609752410000|2021-01-04 09:26:50|411.78|409.78|412.64|410.64|412.78|410.78|411.74|409.74|36
1609752420000|2021-01-04 09:27:00|412.53|410.53|411.13|409.13|412.62|410.62|410.91|408.91|35
1609752430000|2021-01-04 09:27:10|411.14|409.14|410.63|408.63|411.78|409.78|410.63|408.63|33
1609752440000|2021-01-04 09:27:20|410.52|408.52|410.32|408.32|410.58|408.58|409.5|407.5|31
1609752450000|2021-01-04 09:27:30|410.44|408.44|410.38|408.38|410.44|408.44|409.81|407.81|35
1609752460000|2021-01-04 09:27:40|410.44|408.44|409.68|407.68|410.47|408.47|409.64|407.64|35
1609752470000|2021-01-04 09:27:50|409.62|407.62|408.73|406.73|409.62|407.62|408.7|406.7|35
1609752480000|2021-01-04 09:28:00|408.85|406.85|409.81|407.81|409.98|407.98|408.85|406.85|37
1609752490000|2021-01-04 09:28:10|409.79|407.79|410.48|408.48|410.79|408.79|409.73|407.73|40
1609752500000|2021-01-04 09:28:20|410.58|408.58|410.5|408.5|411.11|409.11|410.19|408.19|38
1609752510000|2021-01-04 09:28:30|410.47|408.47|409.17|407.17|410.52|408.52|409.17|407.17|40
1609752520000|2021-01-04 09:28:40|409.2|407.2|409.41|407.41|409.78|407.78|409.2|407.2|35
1609752530000|2021-01-04 09:28:50|409.49|407.49|409.37|407.37|409.8|407.8|409.37|407.37|38
1609752540000|2021-01-04 09:29:00|409.26|407.26|408.97|406.97|409.57|407.57|408.83|406.83|33
1609752550000|2021-01-04 09:29:10|408.59|406.59|408.9|406.9|409.37|407.37|408.27|406.27|32
1609752560000|2021-01-04 09:29:20|409|407|408.29|406.29|409|407|407.99|405.99|35
1609752570000|2021-01-04 09:29:30|408.28|406.28|409.53|407.53|409.58|407.58|408.26|406.26|36
1609752580000|2021-01-04 09:29:40|409.09|407.09|409.31|407.31|409.47|407.47|408.48|406.48|36
1609752590000|2021-01-04 09:29:50|409.32|407.32|409.09|407.09|409.32|407.32|408.71|406.71|34
1609752600000|2021-01-04 09:30:00|409.07|407.07|408.77|406.77|409.08|407.08|408.59|406.59|34
1609752610000|2021-01-04 09:30:10|408.76|406.76|408.21|406.21|408.76|406.76|407.52|405.52|35
1609752620000|2021-01-04 09:30:20|408.27|406.27|405.21|403.21|408.27|406.27|405.07|403.07|31
1609752630000|2021-01-04 09:30:30|405.22|403.22|405.49|403.49|405.88|403.88|404.54|402.54|33
1609752640000|2021-01-04 09:30:40|405.54|403.54|403.47|401.47|405.54|403.54|402.51|400.51|38
1609752650000|2021-01-04 09:30:50|403.91|401.91|403.43|401.43|403.99|401.99|403.18|401.18|34
1609752660000|2021-01-04 09:31:00|403.22|401.22|402.48|400.48|403.88|401.88|401.33|399.33|27
1609752670000|2021-01-04 09:31:10|402.4|400.4|403.52|401.52|403.8|401.8|401.85|399.85|38
1609752680000|2021-01-04 09:31:20|403.96|401.96|404.86|402.86|405.1|403.1|403.75|401.75|34
1609752690000|2021-01-04 09:31:30|404.79|402.79|403.31|401.31|404.79|402.79|403.31|401.31|37
1609752700000|2021-01-04 09:31:40|403.32|401.32|402.38|400.38|403.34|401.34|401.97|399.97|34
1609752710000|2021-01-04 09:31:50|402.36|400.36|402.87|400.87|403|401|401.68|399.68|36
1609752720000|2021-01-04 09:32:00|402.58|400.58|402.13|400.13|402.65|400.65|401.54|399.54|33
1609752730000|2021-01-04 09:32:10|402.17|400.17|403.19|401.19|403.35|401.35|402.17|400.17|35
1609752740000|2021-01-04 09:32:20|403.21|401.21|403.51|401.51|403.51|401.51|402.6|400.6|30
1609752750000|2021-01-04 09:32:30|403.52|401.52|403.05|401.05|403.65|401.65|403.01|401.01|32
1609752760000|2021-01-04 09:32:40|402.7|400.7|401.94|399.94|402.7|400.7|401.65|399.65|38
1609752770000|2021-01-04 09:32:50|401.75|399.75|401.76|399.76|401.87|399.87|400.94|398.94|36
1609752780000|2021-01-04 09:33:00|401.53|399.53|400.77|398.77|401.53|399.53|400.77|398.77|37
1609752790000|2021-01-04 09:33:10|401.07|399.07|400.03|398.03|401.08|399.08|399.97|397.97|38
1609752800000|2021-01-04 09:33:20|400.34|398.34|399.53|397.53|400.34|398.34|399.53|397.53|36
1609752810000|2021-01-04 09:33:30|399.47|397.47|397.93|395.93|399.47|397.47|397.93|395.93|33
1609752820000|2021-01-04 09:33:40|398.11|396.11|397.62|395.62|398.11|396.11|397.18|395.18|36
1609752830000|2021-01-04 09:33:50|397.89|395.89|397.7|395.7|397.94|395.94|397.63|395.63|30
1609752840000|2021-01-04 09:34:00|397.72|395.72|396.9|394.9|397.99|395.99|396.88|394.88|35
1609752850000|2021-01-04 09:34:10|396.73|394.73|396.81|394.81|397.1|395.1|396.24|394.24|32
1609752860000|2021-01-04 09:34:20|396.67|394.67|395.57|393.57|396.67|394.67|395.15|393.15|33
1609752870000|2021-01-04 09:34:30|395.59|393.59|394.89|392.89|395.59|393.59|393.78|391.78|32
1609752880000|2021-01-04 09:34:40|395.13|393.13|397.15|395.15|397.3|395.3|395.13|393.13|37
1609752890000|2021-01-04 09:34:50|397.17|395.17|398.9|396.9|399.1|397.1|397.17|395.17|30
1609752900000|2021-01-04 09:35:00|399.07|397.07|400.54|398.54|400.55|398.55|398.96|396.96|33
1609752910000|2021-01-04 09:35:10|400.68|398.68|401.74|399.74|401.78|399.78|400.68|398.68|35
1609752920000|2021-01-04 09:35:20|401.78|399.78|401.25|399.25|402.25|400.25|401.08|399.08|32
1609752930000|2021-01-04 09:35:30|401.27|399.27|402.53|400.53|402.65|400.65|401.2|399.2|33
1609752940000|2021-01-04 09:35:40|402.48|400.48|401.85|399.85|402.48|400.48|401.12|399.12|35
1609752950000|2021-01-04 09:35:50|401.97|399.97|401.56|399.56|402.76|400.76|401.51|399.51|35
1609752960000|2021-01-04 09:36:00|401.55|399.55|400.31|398.31|401.77|399.77|400.31|398.31|35
1609752970000|2021-01-04 09:36:10|400.35|398.35|400.82|398.82|401.26|399.26|400.24|398.24|29
1609752980000|2021-01-04 09:36:20|400.79|398.79|399.37|397.37|400.79|398.79|399.29|397.29|34
1609752990000|2021-01-04 09:36:30|399.35|397.35|398.97|396.97|399.38|397.38|397.81|395.81|35
1609753000000|2021-01-04 09:36:40|399.04|397.04|397.86|395.86|399.3|397.3|397.78|395.78|35
1609753010000|2021-01-04 09:36:50|397.79|395.79|397.44|395.44|398.01|396.01|397.28|395.28|36
1609753020000|2021-01-04 09:37:00|397.47|395.47|395.87|393.87|397.47|395.47|395.86|393.86|33
1609753030000|2021-01-04 09:37:10|395.85|393.85|396.12|394.12|396.57|394.57|395.85|393.85|35
1609753040000|2021-01-04 09:37:20|396.11|394.11|395.57|393.57|396.21|394.21|395.57|393.57|34
1609753050000|2021-01-04 09:37:30|395.45|393.45|396|394|396.06|394.06|395.13|393.13|38
1609753060000|2021-01-04 09:37:40|396.07|394.07|397.13|395.13|397.17|395.17|396.07|394.07|34
1609753070000|2021-01-04 09:37:50|397.58|395.58|399.56|397.56|399.99|397.99|397.42|395.42|36
1609753080000|2021-01-04 09:38:00|399.52|397.52|400.4|398.4|400.56|398.56|398.75|396.75|35
1609753090000|2021-01-04 09:38:10|400.58|398.58|401.66|399.66|401.8|399.8|400.42|398.42|37
1609753100000|2021-01-04 09:38:20|401.71|399.71|399.88|397.88|402.07|400.07|399.88|397.88|33
1609753110000|2021-01-04 09:38:30|399.85|397.85|401.41|399.41|401.57|399.57|399.34|397.34|39
1609753120000|2021-01-04 09:38:40|401.39|399.39|401.91|399.91|401.93|399.93|401.38|399.38|35
1609753130000|2021-01-04 09:38:50|401.93|399.93|401.5|399.5|401.93|399.93|401.18|399.18|34
1609753140000|2021-01-04 09:39:00|401.39|399.39|400.91|398.91|401.64|399.64|400.83|398.83|29
1609753150000|2021-01-04 09:39:10|400.92|398.92|398.97|396.97|400.95|398.95|398.97|396.97|34
1609753160000|2021-01-04 09:39:20|398.93|396.93|396.68|394.68|398.93|396.93|396.58|394.58|27
1609753170000|2021-01-04 09:39:30|396.63|394.63|398.13|396.13|398.68|396.68|396.49|394.49|29
1609753180000|2021-01-04 09:39:40|398.18|396.18|396.57|394.57|398.74|396.74|396.55|394.55|39
1609753190000|2021-01-04 09:39:50|396.52|394.52|397.32|395.32|397.77|395.77|396.52|394.52|36
1609753200000|2021-01-04 09:40:00|397.31|395.31|396.49|394.49|398.31|396.31|396.49|394.49|37
1609753210000|2021-01-04 09:40:10|396.43|394.43|396.95|394.95|396.97|394.97|395.97|393.97|37
1609753220000|2021-01-04 09:40:20|396.82|394.82|396.16|394.16|397.2|395.2|396.06|394.06|37
1609753230000|2021-01-04 09:40:30|396.13|394.13|394.69|392.69|396.13|394.13|394.5|392.5|36
1609753240000|2021-01-04 09:40:40|394.71|392.71|394.94|392.94|394.98|392.98|394.52|392.52|35
1609753250000|2021-01-04 09:40:50|394.95|392.95|394.28|392.28|394.95|392.95|394.19|392.19|34
1609753260000|2021-01-04 09:41:00|394.18|392.18|392.2|390.2|394.68|392.68|392.12|390.12|24
1609753270000|2021-01-04 09:41:10|392.14|390.14|390|388|392.14|390.14|390|388|29
1609753280000|2021-01-04 09:41:20|390.03|388.03|387.89|385.89|390.23|388.23|387.89|385.89|32
1609753290000|2021-01-04 09:41:30|387.96|385.96|387|385|388.2|386.2|387|385|20
1609753300000|2021-01-04 09:41:40|386.75|384.75|388.76|386.76|388.76|386.76|386.64|384.64|40
1609753310000|2021-01-04 09:41:50|388.68|386.68|389.38|387.38|389.38|387.38|388.15|386.15|36
1609753320000|2021-01-04 09:42:00|389.41|387.41|390.97|388.97|391.67|389.67|389.41|387.41|39
1609753330000|2021-01-04 09:42:10|391.96|389.96|393.55|391.55|393.55|391.55|390.93|388.93|33
1609753340000|2021-01-04 09:42:20|393.25|391.25|394.69|392.69|394.7|392.7|392.93|390.93|33
1609753350000|2021-01-04 09:42:30|394.7|392.7|396.95|394.95|396.97|394.97|394.7|392.7|32
1609753360000|2021-01-04 09:42:40|396.91|394.91|398.16|396.16|398.16|396.16|396.12|394.12|30
1609753370000|2021-01-04 09:42:50|398.17|396.17|397.12|395.12|398.19|396.19|396.49|394.49|36
1609753380000|2021-01-04 09:43:00|397.13|395.13|398.08|396.08|398.08|396.08|397.13|395.13|23
1609753390000|2021-01-04 09:43:10|398.29|396.29|399.46|397.46|399.57|397.57|398.29|396.29|34
1609753400000|2021-01-04 09:43:20|399.44|397.44|398.99|396.99|399.78|397.78|398.97|396.97|30
1609753410000|2021-01-04 09:43:30|398.66|396.66|397.73|395.73|398.82|396.82|397.57|395.57|38
1609753420000|2021-01-04 09:43:40|397.7|395.7|398.18|396.18|398.3|396.3|397.64|395.64|29
1609753430000|2021-01-04 09:43:50|398.24|396.24|399.15|397.15|399.25|397.25|398.04|396.04|37
1609753440000|2021-01-04 09:44:00|398.64|396.64|399.87|397.87|400.46|398.46|398.64|396.64|27
1609753450000|2021-01-04 09:44:10|399.88|397.88|399.44|397.44|400.47|398.47|399.34|397.34|38
1609753460000|2021-01-04 09:44:20|399.37|397.37|399.12|397.12|399.46|397.46|398.84|396.84|33
1609753470000|2021-01-04 09:44:30|399.38|397.38|398.13|396.13|399.64|397.64|398.12|396.12|40
1609753480000|2021-01-04 09:44:40|398.04|396.04|397.35|395.35|398.04|396.04|396.5|394.5|36
1609753490000|2021-01-04 09:44:50|397.37|395.37|398.43|396.43|399.5|397.5|397.37|395.37|38
1609753500000|2021-01-04 09:45:00|398.53|396.53|396.36|394.36|398.53|396.53|396.36|394.36|38
1609753510000|2021-01-04 09:45:10|396.4|394.4|395.75|393.75|396.46|394.46|395.7|393.7|39
1609753520000|2021-01-04 09:45:20|395.73|393.73|397.37|395.37|397.37|395.37|395.27|393.27|36
1609753530000|2021-01-04 09:45:30|397.25|395.25|397.42|395.42|397.79|395.79|397.25|395.25|33
1609753540000|2021-01-04 09:45:40|397.47|395.47|398.14|396.14|398.45|396.45|397.46|395.46|38
1609753550000|2021-01-04 09:45:50|397.92|395.92|398.21|396.21|398.77|396.77|397.69|395.69|37
1609753560000|2021-01-04 09:46:00|398.17|396.17|399.64|397.64|399.64|397.64|398.08|396.08|35
1609753570000|2021-01-04 09:46:10|399.69|397.69|399.97|397.97|400.37|398.37|399.48|397.48|34
1609753580000|2021-01-04 09:46:20|400|398|399.05|397.05|400.31|398.31|398.79|396.79|33
1609753590000|2021-01-04 09:46:30|398.91|396.91|400.01|398.01|400.05|398.05|398.91|396.91|30
1609753600000|2021-01-04 09:46:40|400.06|398.06|400.55|398.55|400.55|398.55|399.9|397.9|35
1609753610000|2021-01-04 09:46:50|400.54|398.54|400.27|398.27|400.89|398.89|400.22|398.22|38
1609753620000|2021-01-04 09:47:00|400.3|398.3|400.86|398.86|400.86|398.86|400.3|398.3|34
1609753630000|2021-01-04 09:47:10|401.12|399.12|401.44|399.44|401.78|399.78|401.12|399.12|28
1609753640000|2021-01-04 09:47:20|401.54|399.54|401.67|399.67|401.97|399.97|401.34|399.34|32
1609753650000|2021-01-04 09:47:30|401.68|399.68|401.5|399.5|402.13|400.13|401.5|399.5|31
1609753660000|2021-01-04 09:47:40|401.54|399.54|400.82|398.82|401.82|399.82|400.82|398.82|35
1609753670000|2021-01-04 09:47:50|400.9|398.9|401.78|399.78|401.78|399.78|400.62|398.62|33
1609753680000|2021-01-04 09:48:00|401.77|399.77|401.39|399.39|402|400|401.04|399.04|36
1609753690000|2021-01-04 09:48:10|400.57|398.57|401.89|399.89|401.89|399.89|400.38|398.38|35
1609753700000|2021-01-04 09:48:20|401.93|399.93|402.19|400.19|402.46|400.46|401.55|399.55|36
1609753710000|2021-01-04 09:48:30|402.2|400.2|402.68|400.68|403.16|401.16|402.16|400.16|39
1609753720000|2021-01-04 09:48:40|402.64|400.64|403.47|401.47|403.47|401.47|402.63|400.63|36
1609753730000|2021-01-04 09:48:50|403.33|401.33|403.8|401.8|403.94|401.94|403.32|401.32|33
1609753740000|2021-01-04 09:49:00|403.83|401.83|404.31|402.31|404.31|402.31|403.82|401.82|24
1609753750000|2021-01-04 09:49:10|404.33|402.33|404.92|402.92|405.04|403.04|404|402|30
1609753760000|2021-01-04 09:49:20|404.91|402.91|405.6|403.6|405.6|403.6|404.64|402.64|30
1609753770000|2021-01-04 09:49:30|405.59|403.59|406.1|404.1|406.7|404.7|405.07|403.07|35
1609753780000|2021-01-04 09:49:40|406.06|404.06|407.09|405.09|407.31|405.31|406.06|404.06|36
1609753790000|2021-01-04 09:49:50|407.07|405.07|405.65|403.65|407.07|405.07|405.47|403.47|37
1609753800000|2021-01-04 09:50:00|405.68|403.68|407.14|405.14|407.14|405.14|405.67|403.67|40
1609753810000|2021-01-04 09:50:10|407.16|405.16|407.25|405.25|407.63|405.63|406.98|404.98|35
1609753820000|2021-01-04 09:50:20|407.24|405.24|407.3|405.3|407.45|405.45|406.94|404.94|30
1609753830000|2021-01-04 09:50:30|407.38|405.38|407.33|405.33|407.96|405.96|407.28|405.28|36
1609753840000|2021-01-04 09:50:40|407.39|405.39|406.82|404.82|407.74|405.74|406.82|404.82|36
1609753850000|2021-01-04 09:50:50|406.81|404.81|406.15|404.15|406.83|404.83|405.93|403.93|35
1609753860000|2021-01-04 09:51:00|406.18|404.18|407.19|405.19|407.2|405.2|406.14|404.14|38
1609753870000|2021-01-04 09:51:10|407.14|405.14|407.39|405.39|407.39|405.39|406.59|404.59|33
1609753880000|2021-01-04 09:51:20|407.37|405.37|407.18|405.18|407.39|405.39|406.96|404.96|34
1609753890000|2021-01-04 09:51:30|407.26|405.26|406.52|404.52|407.31|405.31|406.22|404.22|37
1609753900000|2021-01-04 09:51:40|406.49|404.49|405.72|403.72|406.61|404.61|405.72|403.72|33
1609753910000|2021-01-04 09:51:50|405.67|403.67|403.81|401.81|405.68|403.68|403.81|401.81|36
1609753920000|2021-01-04 09:52:00|403.79|401.79|403.86|401.86|404.69|402.69|403.57|401.57|33
1609753930000|2021-01-04 09:52:10|403.53|401.53|401.9|399.9|403.71|401.71|401.75|399.75|30
1609753940000|2021-01-04 09:52:20|401.75|399.75|401.97|399.97|401.97|399.97|401.52|399.52|33
1609753950000|2021-01-04 09:52:30|401.89|399.89|403.71|401.71|403.71|401.71|401.89|399.89|39
1609753960000|2021-01-04 09:52:40|403.73|401.73|404.85|402.85|405.04|403.04|403.61|401.61|38
1609753970000|2021-01-04 09:52:50|404.88|402.88|404.63|402.63|405.53|403.53|404.19|402.19|34
1609753980000|2021-01-04 09:53:00|404.62|402.62|403.92|401.92|404.62|402.62|403.8|401.8|39
1609753990000|2021-01-04 09:53:10|403.98|401.98|402.75|400.75|403.98|401.98|402.56|400.56|35
1609754000000|2021-01-04 09:53:20|402.72|400.72|404.04|402.04|404.09|402.09|402.69|400.69|36
1609754010000|2021-01-04 09:53:30|404.03|402.03|403.52|401.52|404.03|402.03|402.99|400.99|38
1609754020000|2021-01-04 09:53:40|403.45|401.45|402.81|400.81|403.82|401.82|402.81|400.81|37
1609754030000|2021-01-04 09:53:50|402.82|400.82|403.58|401.58|403.58|401.58|402.73|400.73|37
1609754040000|2021-01-04 09:54:00|403.55|401.55|404.78|402.78|404.78|402.78|403.2|401.2|35
1609754050000|2021-01-04 09:54:10|404.77|402.77|404.5|402.5|405.48|403.48|404.46|402.46|39
1609754060000|2021-01-04 09:54:20|404.74|402.74|404.87|402.87|404.89|402.89|404.19|402.19|30
1609754070000|2021-01-04 09:54:30|405.1|403.1|404.11|402.11|405.29|403.29|404.11|402.11|38
1609754080000|2021-01-04 09:54:40|404.14|402.14|404.28|402.28|404.33|402.33|403.62|401.62|38
1609754090000|2021-01-04 09:54:50|404.34|402.34|404.16|402.16|404.74|402.74|404.16|402.16|36
1609754100000|2021-01-04 09:55:00|404.13|402.13|404.43|402.43|404.43|402.43|403.9|401.9|35
1609754110000|2021-01-04 09:55:10|404.41|402.41|404.7|402.7|404.93|402.93|404.18|402.18|33
1609754120000|2021-01-04 09:55:20|404.69|402.69|404.77|402.77|404.94|402.94|404.6|402.6|33
1609754130000|2021-01-04 09:55:30|404.76|402.76|405.32|403.32|405.33|403.33|404.76|402.76|28
1609754140000|2021-01-04 09:55:40|404.78|402.78|404.81|402.81|405.45|403.45|404.78|402.78|24
1609754150000|2021-01-04 09:55:50|404.84|402.84|405.33|403.33|405.36|403.36|404.81|402.81|27
1609754160000|2021-01-04 09:56:00|405.36|403.36|406.52|404.52|406.54|404.54|405.36|403.36|26
1609754170000|2021-01-04 09:56:10|406.51|404.51|405.98|403.98|406.57|404.57|405.98|403.98|31
1609754180000|2021-01-04 09:56:20|405.97|403.97|405.83|403.83|406.05|404.05|405.81|403.81|32
1609754190000|2021-01-04 09:56:30|405.82|403.82|405.52|403.52|405.97|403.97|405.37|403.37|25
1609754200000|2021-01-04 09:56:40|405.51|403.51|405.27|403.27|405.52|403.52|404.96|402.96|37
1609754210000|2021-01-04 09:56:50|405.24|403.24|404.31|402.31|405.24|403.24|404.3|402.3|33
1609754220000|2021-01-04 09:57:00|404.3|402.3|404.5|402.5|404.54|402.54|404.28|402.28|26
1609754230000|2021-01-04 09:57:10|404.61|402.61|404.88|402.88|405.01|403.01|404.6|402.6|39
1609754240000|2021-01-04 09:57:20|404.93|402.93|404.65|402.65|405.19|403.19|404.59|402.59|33
1609754250000|2021-01-04 09:57:30|404.7|402.7|405.6|403.6|405.6|403.6|404.7|402.7|28
1609754260000|2021-01-04 09:57:40|405.68|403.68|405.69|403.69|405.77|403.77|405.08|403.08|31
1609754270000|2021-01-04 09:57:50|405.6|403.6|405.5|403.5|406.16|404.16|405.47|403.47|36
1609754280000|2021-01-04 09:58:00|405.57|403.57|406.98|404.98|407.09|405.09|405.57|403.57|30
1609754290000|2021-01-04 09:58:10|406.96|404.96|406.33|404.33|406.96|404.96|406.2|404.2|36
1609754300000|2021-01-04 09:58:20|406.45|404.45|406.93|404.93|406.94|404.94|406.35|404.35|26
1609754310000|2021-01-04 09:58:30|406.84|404.84|406.91|404.91|407.16|405.16|406.79|404.79|33
1609754320000|2021-01-04 09:58:40|407.01|405.01|407.47|405.47|407.5|405.5|407.01|405.01|27
1609754330000|2021-01-04 09:58:50|407.5|405.5|407.81|405.81|408.16|406.16|407.5|405.5|37
1609754340000|2021-01-04 09:59:00|407.79|405.79|407.48|405.48|407.79|405.79|407.42|405.42|27
1609754350000|2021-01-04 09:59:10|407.58|405.58|407.68|405.68|407.84|405.84|407.34|405.34|31
1609754360000|2021-01-04 09:59:20|407.65|405.65|407.47|405.47|407.79|405.79|407.34|405.34|34
1609754370000|2021-01-04 09:59:30|407.44|405.44|407.22|405.22|407.53|405.53|407.19|405.19|33
1609754380000|2021-01-04 09:59:40|407.2|405.2|406.54|404.54|407.31|405.31|406.47|404.47|33
1609754390000|2021-01-04 09:59:50|406.51|404.51|406.47|404.47|406.7|404.7|406.2|404.2|32
1609754400000|2021-01-04 10:00:00|406.48|404.48|406.76|404.76|406.8|404.8|406.48|404.48|31
1609754410000|2021-01-04 10:00:10|406.75|404.75|407.62|405.62|407.74|405.74|406.74|404.74|36
1609754420000|2021-01-04 10:00:20|407.74|405.74|408.15|406.15|408.31|406.31|407.74|405.74|32
1609754430000|2021-01-04 10:00:30|408.16|406.16|408.97|406.97|408.97|406.97|408.16|406.16|28
1609754440000|2021-01-04 10:00:40|409.03|407.03|409.45|407.45|409.5|407.5|408.76|406.76|35
1609754450000|2021-01-04 10:00:50|409.44|407.44|410.04|408.04|410.48|408.48|409.44|407.44|37
1609754460000|2021-01-04 10:01:00|409.97|407.97|409.9|407.9|409.97|407.97|408.63|406.63|37
1609754470000|2021-01-04 10:01:10|410.17|408.17|410.39|408.39|410.39|408.39|409.33|407.33|36
1609754480000|2021-01-04 10:01:20|410.4|408.4|409.53|407.53|410.42|408.42|409.45|407.45|33
1609754490000|2021-01-04 10:01:30|409.38|407.38|408.07|406.07|409.4|407.4|408.02|406.02|34
1609754500000|2021-01-04 10:01:40|408.02|406.02|409.04|407.04|409.04|407.04|407.73|405.73|36
1609754510000|2021-01-04 10:01:50|409.08|407.08|408.89|406.89|409.14|407.14|408.51|406.51|31
1609754520000|2021-01-04 10:02:00|409.01|407.01|408.48|406.48|409.01|407.01|408.23|406.23|35
1609754530000|2021-01-04 10:02:10|408.46|406.46|408.71|406.71|408.91|406.91|408.46|406.46|30
1609754540000|2021-01-04 10:02:20|408.79|406.79|408.48|406.48|408.96|406.96|408.47|406.47|34
1609754550000|2021-01-04 10:02:30|408.6|406.6|408.52|406.52|408.65|406.65|408.43|406.43|26
1609754560000|2021-01-04 10:02:40|408.69|406.69|408.01|406.01|408.73|406.73|407.98|405.98|31
1609754570000|2021-01-04 10:02:50|408|406|408.21|406.21|408.33|406.33|407.73|405.73|31
1609754580000|2021-01-04 10:03:00|408.19|406.19|408.2|406.2|408.22|406.22|408.06|406.06|27
1609754590000|2021-01-04 10:03:10|408.19|406.19|407.63|405.63|408.24|406.24|407.57|405.57|22
1609754600000|2021-01-04 10:03:20|407.61|405.61|408.12|406.12|408.26|406.26|407.3|405.3|31
1609754610000|2021-01-04 10:03:30|408.26|406.26|408.01|406.01|408.26|406.26|407.88|405.88|28
1609754620000|2021-01-04 10:03:40|407.79|405.79|407.57|405.57|407.95|405.95|407.55|405.55|32
1609754630000|2021-01-04 10:03:50|407.59|405.59|408|406|408.03|406.03|407.59|405.59|28
1609754640000|2021-01-04 10:04:00|408.07|406.07|407.96|405.96|408.14|406.14|407.76|405.76|27
1609754650000|2021-01-04 10:04:10|407.9|405.9|407.63|405.63|407.9|405.9|407.45|405.45|21
1609754660000|2021-01-04 10:04:20|407.65|405.65|407.98|405.98|408.06|406.06|407.56|405.56|29
1609754670000|2021-01-04 10:04:30|408|406|407.49|405.49|408.12|406.12|407.49|405.49|28
1609754680000|2021-01-04 10:04:40|407.48|405.48|407.74|405.74|407.77|405.77|407.15|405.15|27
1609754690000|2021-01-04 10:04:50|407.87|405.87|406.85|404.85|407.87|405.87|406.79|404.79|33
1609754700000|2021-01-04 10:05:00|406.88|404.88|406.37|404.37|406.96|404.96|406.37|404.37|36
1609754710000|2021-01-04 10:05:10|406.39|404.39|406.18|404.18|406.66|404.66|406.03|404.03|35
1609754720000|2021-01-04 10:05:20|406.21|404.21|405.89|403.89|406.36|404.36|405.89|403.89|33
1609754730000|2021-01-04 10:05:30|405.88|403.88|405.54|403.54|406.18|404.18|405.54|403.54|37
1609754740000|2021-01-04 10:05:40|405.53|403.53|405.23|403.23|405.54|403.54|405.09|403.09|36
1609754750000|2021-01-04 10:05:50|405.17|403.17|404.11|402.11|405.17|403.17|404.02|402.02|35
1609754760000|2021-01-04 10:06:00|404.09|402.09|403.87|401.87|404.19|402.19|403.7|401.7|38
1609754770000|2021-01-04 10:06:10|404.16|402.16|403.75|401.75|404.16|402.16|403.43|401.43|36
1609754780000|2021-01-04 10:06:20|403.72|401.72|403.83|401.83|403.83|401.83|403.52|401.52|29
1609754790000|2021-01-04 10:06:30|403.58|401.58|403.96|401.96|404.37|402.37|403.56|401.56|33
1609754800000|2021-01-04 10:06:40|403.94|401.94|404.07|402.07|404.23|402.23|403.63|401.63|35
1609754810000|2021-01-04 10:06:50|404.06|402.06|404.34|402.34|404.35|402.35|403.86|401.86|31
1609754820000|2021-01-04 10:07:00|404.36|402.36|404.85|402.85|404.85|402.85|404.2|402.2|34
1609754830000|2021-01-04 10:07:10|404.86|402.86|404.26|402.26|404.86|402.86|404.26|402.26|36
1609754840000|2021-01-04 10:07:20|404.25|402.25|404.37|402.37|404.52|402.52|404.08|402.08|33
1609754850000|2021-01-04 10:07:30|404.36|402.36|403.64|401.64|404.36|402.36|403.64|401.64|31
1609754860000|2021-01-04 10:07:40|403.7|401.7|403.13|401.13|403.7|401.7|402.75|400.75|36
1609754870000|2021-01-04 10:07:50|403.1|401.1|402.3|400.3|403.1|401.1|402.29|400.29|31
1609754880000|2021-01-04 10:08:00|402.35|400.35|401.15|399.15|402.37|400.37|401.15|399.15|28
1609754890000|2021-01-04 10:08:10|401.13|399.13|402.3|400.3|402.45|400.45|401.13|399.13|32
1609754900000|2021-01-04 10:08:20|402.35|400.35|402.31|400.31|402.57|400.57|402.24|400.24|34
1609754910000|2021-01-04 10:08:30|402.3|400.3|402.38|400.38|402.75|400.75|402.26|400.26|31
1609754920000|2021-01-04 10:08:40|402.39|400.39|402.07|400.07|402.51|400.51|401.87|399.87|35
1609754930000|2021-01-04 10:08:50|402.06|400.06|401.99|399.99|402.06|400.06|401.76|399.76|30
1609754940000|2021-01-04 10:09:00|402.02|400.02|402.34|400.34|402.36|400.36|401.98|399.98|26
1609754950000|2021-01-04 10:09:10|402.32|400.32|402.53|400.53|402.57|400.57|402.2|400.2|29
1609754960000|2021-01-04 10:09:20|402.51|400.51|402.3|400.3|402.51|400.51|402.13|400.13|27
1609754970000|2021-01-04 10:09:30|402.28|400.28|402.02|400.02|402.34|400.34|402.01|400.01|34
1609754980000|2021-01-04 10:09:40|401.91|399.91|401.61|399.61|401.92|399.92|401.31|399.31|35
1609754990000|2021-01-04 10:09:50|401.63|399.63|401.08|399.08|402.01|400.01|401.01|399.01|37
1609755000000|2021-01-04 10:10:00|401.14|399.14|400.48|398.48|401.18|399.18|400.48|398.48|27
1609755010000|2021-01-04 10:10:10|400.3|398.3|397.27|395.27|400.72|398.72|397.27|395.27|29
1609755020000|2021-01-04 10:10:20|397.33|395.33|399.05|397.05|399.23|397.23|397.33|395.33|36
1609755030000|2021-01-04 10:10:30|399.09|397.09|399.13|397.13|399.43|397.43|398.9|396.9|39
1609755040000|2021-01-04 10:10:40|398.96|396.96|398.54|396.54|399.2|397.2|398.53|396.53|34
1609755050000|2021-01-04 10:10:50|398.74|396.74|398.46|396.46|399.28|397.28|398.46|396.46|35
1609755060000|2021-01-04 10:11:00|398.04|396.04|398.21|396.21|398.34|396.34|397.74|395.74|36
1609755070000|2021-01-04 10:11:10|398.23|396.23|398.06|396.06|398.55|396.55|398|396|32
1609755080000|2021-01-04 10:11:20|397.89|395.89|398.74|396.74|398.74|396.74|397.48|395.48|36
1609755090000|2021-01-04 10:11:30|398.8|396.8|398.33|396.33|398.88|396.88|397.94|395.94|33
1609755100000|2021-01-04 10:11:40|398.6|396.6|400.09|398.09|400.09|398.09|398.6|396.6|36
1609755110000|2021-01-04 10:11:50|400.1|398.1|401.14|399.14|401.16|399.16|400.05|398.05|37
1609755120000|2021-01-04 10:12:00|401.11|399.11|399.45|397.45|401.37|399.37|399.45|397.45|39
1609755130000|2021-01-04 10:12:10|399.51|397.51|399.14|397.14|400.51|398.51|399.14|397.14|39
1609755140000|2021-01-04 10:12:20|399.35|397.35|399.5|397.5|399.57|397.57|398.76|396.76|32
1609755150000|2021-01-04 10:12:30|399.49|397.49|399.23|397.23|400.2|398.2|399.23|397.23|37
1609755160000|2021-01-04 10:12:40|399.25|397.25|399.13|397.13|399.33|397.33|398.91|396.91|34
1609755170000|2021-01-04 10:12:50|399.14|397.14|399.28|397.28|399.39|397.39|398.8|396.8|33
1609755180000|2021-01-04 10:13:00|399.29|397.29|399.75|397.75|399.85|397.85|399.29|397.29|35
1609755190000|2021-01-04 10:13:10|399.73|397.73|399.51|397.51|399.75|397.75|398.69|396.69|37
1609755200000|2021-01-04 10:13:20|399.3|397.3|398.1|396.1|399.34|397.34|398.1|396.1|32
1609755210000|2021-01-04 10:13:30|398.09|396.09|396.24|394.24|398.09|396.09|396.16|394.16|36
1609755220000|2021-01-04 10:13:40|396.39|394.39|397.08|395.08|397.08|395.08|396.21|394.21|37
1609755230000|2021-01-04 10:13:50|397.04|395.04|395.96|393.96|397.06|395.06|395.85|393.85|33
1609755240000|2021-01-04 10:14:00|396.05|394.05|397.29|395.29|397.56|395.56|396.05|394.05|34
1609755250000|2021-01-04 10:14:10|397.33|395.33|396.92|394.92|397.38|395.38|396.88|394.88|33
1609755260000|2021-01-04 10:14:20|396.86|394.86|395.22|393.22|396.9|394.9|395.22|393.22|36
1609755270000|2021-01-04 10:14:30|395.2|393.2|393.96|391.96|395.2|393.2|393.87|391.87|37
1609755280000|2021-01-04 10:14:40|394.17|392.17|393.3|391.3|394.17|392.17|393.3|391.3|34
1609755290000|2021-01-04 10:14:50|393.53|391.53|391.9|389.9|393.53|391.53|391.72|389.72|39
1609755300000|2021-01-04 10:15:00|392.42|390.42|388.23|386.23|392.46|390.46|388.23|386.23|36
1609755310000|2021-01-04 10:15:10|388.33|386.33|385.88|383.88|388.33|386.33|385.88|383.88|38
1609755320000|2021-01-04 10:15:20|385.92|383.92|385.44|383.44|386.4|384.4|385.1|383.1|30
1609755330000|2021-01-04 10:15:30|385.46|383.46|385.72|383.72|385.93|383.93|385.33|383.33|37
1609755340000|2021-01-04 10:15:40|385.68|383.68|386.7|384.7|386.7|384.7|385.68|383.68|35
1609755350000|2021-01-04 10:15:50|386.78|384.78|388.94|386.94|388.94|386.94|386.44|384.44|37
1609755360000|2021-01-04 10:16:00|388.88|386.88|387.98|385.98|389.36|387.36|387.65|385.65|39
1609755370000|2021-01-04 10:16:10|387.95|385.95|386.49|384.49|387.95|385.95|386.23|384.23|29
1609755380000|2021-01-04 10:16:20|386.85|384.85|384.57|382.57|386.94|384.94|384.57|382.57|31
1609755390000|2021-01-04 10:16:30|384.46|382.46|382.34|380.34|384.72|382.72|382.32|380.32|27
1609755400000|2021-01-04 10:16:40|382.29|380.29|382.54|380.54|382.94|380.94|382.29|380.29|32
1609755410000|2021-01-04 10:16:50|382.53|380.53|382.04|380.04|382.84|380.84|381.72|379.72|33
1609755420000|2021-01-04 10:17:00|381.8|379.8|382.27|380.27|382.64|380.64|381.57|379.57|35
1609755430000|2021-01-04 10:17:10|382.3|380.3|383.11|381.11|383.55|381.55|382.18|380.18|29
1609755440000|2021-01-04 10:17:20|383.28|381.28|383.63|381.63|384.25|382.25|383.28|381.28|34
1609755450000|2021-01-04 10:17:30|383.6|381.6|383.55|381.55|384.2|382.2|383.55|381.55|34
1609755460000|2021-01-04 10:17:40|383.58|381.58|383.53|381.53|383.87|381.87|383.41|381.41|31
1609755470000|2021-01-04 10:17:50|383.54|381.54|384.11|382.11|384.11|382.11|383.47|381.47|26
1609755480000|2021-01-04 10:18:00|384.12|382.12|384.53|382.53|384.89|382.89|384.09|382.09|33
1609755490000|2021-01-04 10:18:10|384.56|382.56|385.65|383.65|385.85|383.85|384.56|382.56|30
1609755500000|2021-01-04 10:18:20|385.67|383.67|385.91|383.91|386.18|384.18|385.57|383.57|31
1609755510000|2021-01-04 10:18:30|385.94|383.94|386.34|384.34|386.57|384.57|385.94|383.94|36
1609755520000|2021-01-04 10:18:40|386.36|384.36|386.84|384.84|386.92|384.92|386.33|384.33|33
1609755530000|2021-01-04 10:18:50|386.76|384.76|387.21|385.21|387.26|385.26|386.7|384.7|36
1609755540000|2021-01-04 10:19:00|387.34|385.34|388.2|386.2|388.2|386.2|387.34|385.34|37
1609755550000|2021-01-04 10:19:10|388.22|386.22|389|387|389.02|387.02|388.05|386.05|36
1609755560000|2021-01-04 10:19:20|389.21|387.21|390.05|388.05|390.11|388.11|389.16|387.16|37
1609755570000|2021-01-04 10:19:30|390.12|388.12|390.66|388.66|390.83|388.83|390.11|388.11|31
1609755580000|2021-01-04 10:19:40|390.65|388.65|389.74|387.74|390.79|388.79|389.68|387.68|33
1609755590000|2021-01-04 10:19:50|389.81|387.81|390.13|388.13|390.64|388.64|389.81|387.81|29
1609755600000|2021-01-04 10:20:00|390.29|388.29|390.07|388.07|390.29|388.29|389.91|387.91|27
1609755610000|2021-01-04 10:20:10|390.11|388.11|390.72|388.72|390.73|388.73|390.08|388.08|35
1609755620000|2021-01-04 10:20:20|390.84|388.84|390.72|388.72|390.85|388.85|390.29|388.29|30
1609755630000|2021-01-04 10:20:30|390.78|388.78|389.82|387.82|390.78|388.78|389.81|387.81|31
1609755640000|2021-01-04 10:20:40|389.92|387.92|391.33|389.33|391.8|389.8|389.82|387.82|30
1609755650000|2021-01-04 10:20:50|391.36|389.36|391.4|389.4|391.4|389.4|390.82|388.82|32
1609755660000|2021-01-04 10:21:00|391.12|389.12|390.86|388.86|391.38|389.38|390.58|388.58|34
1609755670000|2021-01-04 10:21:10|390.89|388.89|389.9|387.9|391.05|389.05|389.9|387.9|33
1609755680000|2021-01-04 10:21:20|389.88|387.88|389.35|387.35|390.27|388.27|389.26|387.26|31
1609755690000|2021-01-04 10:21:30|389.54|387.54|389.09|387.09|389.54|387.54|389.01|387.01|30
1609755700000|2021-01-04 10:21:40|389.04|387.04|388.46|386.46|389.19|387.19|388.33|386.33|30
1609755710000|2021-01-04 10:21:50|388.12|386.12|388.1|386.1|388.5|386.5|388.02|386.02|30
1609755720000|2021-01-04 10:22:00|388.13|386.13|388.05|386.05|388.43|386.43|387.77|385.77|32
1609755730000|2021-01-04 10:22:10|388.09|386.09|388.13|386.13|388.17|386.17|387.84|385.84|37
1609755740000|2021-01-04 10:22:20|388.12|386.12|388.42|386.42|388.42|386.42|387.98|385.98|32
1609755750000|2021-01-04 10:22:30|388.54|386.54|389.86|387.86|389.99|387.99|388.2|386.2|34
1609755760000|2021-01-04 10:22:40|390.01|388.01|391.31|389.31|391.31|389.31|389.95|387.95|34
1609755770000|2021-01-04 10:22:50|391.34|389.34|391.74|389.74|391.81|389.81|391.2|389.2|35
1609755780000|2021-01-04 10:23:00|391.7|389.7|392.17|390.17|392.24|390.24|391.43|389.43|34
1609755790000|2021-01-04 10:23:10|392.16|390.16|392.5|390.5|392.56|390.56|391.96|389.96|30
1609755800000|2021-01-04 10:23:20|392.52|390.52|392.46|390.46|392.9|390.9|392.42|390.42|28
1609755810000|2021-01-04 10:23:30|392.54|390.54|392.27|390.27|392.88|390.88|392.11|390.11|30
1609755820000|2021-01-04 10:23:40|392.32|390.32|393.08|391.08|393.08|391.08|391.67|389.67|37
1609755830000|2021-01-04 10:23:50|393.51|391.51|394.29|392.29|394.54|392.54|393.51|391.51|31
1609755840000|2021-01-04 10:24:00|394.27|392.27|394.47|392.47|394.48|392.48|393.98|391.98|36
1609755850000|2021-01-04 10:24:10|394.45|392.45|394.48|392.48|394.48|392.48|394.29|392.29|29
1609755860000|2021-01-04 10:24:20|394.36|392.36|395.33|393.33|395.44|393.44|394.35|392.35|31
1609755870000|2021-01-04 10:24:30|395.29|393.29|395.14|393.14|395.38|393.38|395.02|393.02|30
1609755880000|2021-01-04 10:24:40|395.11|393.11|396.01|394.01|396.01|394.01|394.82|392.82|36
1609755890000|2021-01-04 10:24:50|396.03|394.03|396.36|394.36|396.46|394.46|396.02|394.02|31
1609755900000|2021-01-04 10:25:00|396.45|394.45|397.21|395.21|397.21|395.21|396.45|394.45|23
1609755910000|2021-01-04 10:25:10|396.83|394.83|396.87|394.87|397.09|395.09|396.57|394.57|28
1609755920000|2021-01-04 10:25:20|396.84|394.84|397.55|395.55|397.91|395.91|396.79|394.79|28
1609755930000|2021-01-04 10:25:30|397.69|395.69|398.95|396.95|399.2|397.2|397.55|395.55|24
1609755940000|2021-01-04 10:25:40|398.94|396.94|398.86|396.86|399.44|397.44|398.82|396.82|30
1609755950000|2021-01-04 10:25:50|399.07|397.07|398.88|396.88|399.39|397.39|398.81|396.81|30
1609755960000|2021-01-04 10:26:00|398.93|396.93|398.79|396.79|399.16|397.16|398.57|396.57|36
1609755970000|2021-01-04 10:26:10|398.77|396.77|397.29|395.29|398.78|396.78|396.76|394.76|34
1609755980000|2021-01-04 10:26:20|397.32|395.32|397.23|395.23|397.43|395.43|396.75|394.75|31
1609755990000|2021-01-04 10:26:30|397.3|395.3|395.63|393.63|397.37|395.37|395.57|393.57|36
1609756000000|2021-01-04 10:26:40|395.73|393.73|396.43|394.43|396.45|394.45|395.73|393.73|34
1609756010000|2021-01-04 10:26:50|396.46|394.46|397.11|395.11|397.19|395.19|396.31|394.31|36
1609756020000|2021-01-04 10:27:00|397.12|395.12|397.18|395.18|397.21|395.21|396.79|394.79|33
1609756030000|2021-01-04 10:27:10|397.09|395.09|397.25|395.25|397.43|395.43|396.98|394.98|31
1609756040000|2021-01-04 10:27:20|397.23|395.23|396.87|394.87|397.4|395.4|396.81|394.81|38
1609756050000|2021-01-04 10:27:30|396.85|394.85|396.26|394.26|396.94|394.94|396.26|394.26|31
1609756060000|2021-01-04 10:27:40|396.18|394.18|395.05|393.05|396.24|394.24|395.04|393.04|36
1609756070000|2021-01-04 10:27:50|395.09|393.09|394.88|392.88|395.25|393.25|394.72|392.72|31
1609756080000|2021-01-04 10:28:00|394.71|392.71|393.86|391.86|394.74|392.74|393.86|391.86|34
1609756090000|2021-01-04 10:28:10|393.78|391.78|393.7|391.7|394.09|392.09|393.7|391.7|19
1609756100000|2021-01-04 10:28:20|393.67|391.67|392.79|390.79|393.67|391.67|392.77|390.77|16
1609756110000|2021-01-04 10:28:30|392.86|390.86|394.51|392.51|394.51|392.51|392.51|390.51|37
1609756120000|2021-01-04 10:28:40|394.56|392.56|395.65|393.65|395.77|393.77|394.43|392.43|30
1609756130000|2021-01-04 10:28:50|395.62|393.62|395.94|393.94|395.98|393.98|395.5|393.5|25
1609756140000|2021-01-04 10:29:00|396.01|394.01|396.79|394.79|396.85|394.85|395.8|393.8|33
1609756150000|2021-01-04 10:29:10|396.78|394.78|396.67|394.67|397.01|395.01|396.55|394.55|34
1609756160000|2021-01-04 10:29:20|396.64|394.64|396.48|394.48|396.64|394.64|396.34|394.34|28
1609756170000|2021-01-04 10:29:30|396.42|394.42|396.38|394.38|396.68|394.68|396.23|394.23|29
1609756180000|2021-01-04 10:29:40|396.32|394.32|396.25|394.25|396.41|394.41|396.25|394.25|24
1609756190000|2021-01-04 10:29:50|396.26|394.26|395.27|393.27|396.38|394.38|395.22|393.22|23
1609756200000|2021-01-04 10:30:00|395.32|393.32|393.99|391.99|395.32|393.32|393.99|391.99|33
1609756210000|2021-01-04 10:30:10|393.85|391.85|393.16|391.16|393.85|391.85|393.16|391.16|30
1609756220000|2021-01-04 10:30:20|393.05|391.05|392.32|390.32|393.05|391.05|392.23|390.23|32
1609756230000|2021-01-04 10:30:30|392.2|390.2|393.42|391.42|393.43|391.43|391.66|389.66|37
1609756240000|2021-01-04 10:30:40|393.37|391.37|393.24|391.24|393.43|391.43|392.97|390.97|31
1609756250000|2021-01-04 10:30:50|393.27|391.27|394.84|392.84|395.14|393.14|393.27|391.27|36
1609756260000|2021-01-04 10:31:00|394.52|392.52|395.04|393.04|395.21|393.21|393.99|391.99|33
1609756270000|2021-01-04 10:31:10|395.09|393.09|395.37|393.37|395.37|393.37|394.95|392.95|27
1609756280000|2021-01-04 10:31:20|395.42|393.42|395.95|393.95|395.95|393.95|395.06|393.06|31
1609756290000|2021-01-04 10:31:30|396.01|394.01|396.23|394.23|396.34|394.34|395.96|393.96|28
1609756300000|2021-01-04 10:31:40|396.21|394.21|395.33|393.33|396.9|394.9|395.15|393.15|24
1609756310000|2021-01-04 10:31:50|395.28|393.28|397.3|395.3|397.3|395.3|395.28|393.28|29
1609756320000|2021-01-04 10:32:00|396.67|394.67|397.1|395.1|397.3|395.3|396.67|394.67|35
1609756330000|2021-01-04 10:32:10|397.86|395.86|397.96|395.96|397.96|395.96|397.66|395.66|26
1609756340000|2021-01-04 10:32:20|397.48|395.48|397.38|395.38|397.48|395.48|397.24|395.24|25
1609756350000|2021-01-04 10:32:30|397.35|395.35|397.64|395.64|397.68|395.68|397.18|395.18|29
1609756360000|2021-01-04 10:32:40|397.54|395.54|397.15|395.15|397.62|395.62|397.03|395.03|24
1609756370000|2021-01-04 10:32:50|397.03|395.03|396.79|394.79|397.2|395.2|396.79|394.79|25
1609756380000|2021-01-04 10:33:00|397.05|395.05|396.8|394.8|397.05|395.05|396.65|394.65|28
1609756390000|2021-01-04 10:33:10|396.84|394.84|396.82|394.82|396.98|394.98|396.63|394.63|29
1609756400000|2021-01-04 10:33:20|396.85|394.85|397.51|395.51|397.51|395.51|396.66|394.66|31
1609756410000|2021-01-04 10:33:30|397.64|395.64|397|395|397.81|395.81|396.97|394.97|30
1609756420000|2021-01-04 10:33:40|397.01|395.01|397.2|395.2|397.23|395.23|396.95|394.95|29
1609756430000|2021-01-04 10:33:50|397.26|395.26|397.53|395.53|397.53|395.53|396.98|394.98|26
1609756440000|2021-01-04 10:34:00|397.42|395.42|397.18|395.18|397.52|395.52|397.17|395.17|24
1609756450000|2021-01-04 10:34:10|397.27|395.27|397.07|395.07|397.55|395.55|397.06|395.06|29
1609756460000|2021-01-04 10:34:20|397.14|395.14|397.53|395.53|397.61|395.61|397.14|395.14|16
1609756470000|2021-01-04 10:34:30|397.56|395.56|397.88|395.88|398.36|396.36|397.34|395.34|32
1609756480000|2021-01-04 10:34:40|397.87|395.87|398.56|396.56|398.57|396.57|397.87|395.87|22
1609756490000|2021-01-04 10:34:50|398.57|396.57|398.66|396.66|398.94|396.94|398.33|396.33|33
1609756500000|2021-01-04 10:35:00|398.72|396.72|400.83|398.83|400.83|398.83|398.08|396.08|29
1609756510000|2021-01-04 10:35:10|400.85|398.85|400.7|398.7|400.85|398.85|400.37|398.37|28
1609756520000|2021-01-04 10:35:20|400.79|398.79|400.95|398.95|400.95|398.95|400.61|398.61|24
1609756530000|2021-01-04 10:35:30|401|399|401.12|399.12|401.31|399.31|400.78|398.78|30
1609756540000|2021-01-04 10:35:40|401.13|399.13|400.9|398.9|401.4|399.4|400.84|398.84|36
1609756550000|2021-01-04 10:35:50|400.86|398.86|401.35|399.35|401.81|399.81|400.19|398.19|35
1609756560000|2021-01-04 10:36:00|401.34|399.34|401.3|399.3|401.35|399.35|400.76|398.76|34
1609756570000|2021-01-04 10:36:10|401.36|399.36|401.18|399.18|401.36|399.36|401.01|399.01|25
1609756580000|2021-01-04 10:36:20|401.1|399.1|401.33|399.33|402.03|400.03|401.1|399.1|34
1609756590000|2021-01-04 10:36:30|401.29|399.29|400.7|398.7|401.63|399.63|400.38|398.38|35
1609756600000|2021-01-04 10:36:40|400.67|398.67|399.88|397.88|400.73|398.73|399.68|397.68|34
1609756610000|2021-01-04 10:36:50|399.66|397.66|398.9|396.9|399.66|397.66|398.86|396.86|26
1609756620000|2021-01-04 10:37:00|398.89|396.89|398.67|396.67|398.89|396.89|398.56|396.56|25
1609756630000|2021-01-04 10:37:10|398.66|396.66|397.79|395.79|398.79|396.79|397.79|395.79|25
1609756640000|2021-01-04 10:37:20|398.12|396.12|398.11|396.11|398.27|396.27|398.1|396.1|29
1609756650000|2021-01-04 10:37:30|398.1|396.1|397.08|395.08|398.23|396.23|397.08|395.08|32
1609756660000|2021-01-04 10:37:40|397.18|395.18|397.21|395.21|397.35|395.35|396.93|394.93|35
1609756670000|2021-01-04 10:37:50|397.38|395.38|397.64|395.64|397.69|395.69|397.38|395.38|28
1609756680000|2021-01-04 10:38:00|397.65|395.65|399.06|397.06|399.06|397.06|397.65|395.65|38
1609756690000|2021-01-04 10:38:10|399.16|397.16|399.31|397.31|399.42|397.42|398.96|396.96|30
1609756700000|2021-01-04 10:38:20|399.32|397.32|398.86|396.86|399.4|397.4|398.74|396.74|32
1609756710000|2021-01-04 10:38:30|398.85|396.85|398.63|396.63|398.97|396.97|398.22|396.22|31
1609756720000|2021-01-04 10:38:40|398.6|396.6|398.49|396.49|398.62|396.62|398.42|396.42|29
1609756730000|2021-01-04 10:38:50|398.5|396.5|398.51|396.51|398.55|396.55|398.4|396.4|25
1609756740000|2021-01-04 10:39:00|398.5|396.5|398.63|396.63|398.71|396.71|398.47|396.47|26
1609756750000|2021-01-04 10:39:10|398.46|396.46|398.37|396.37|398.46|396.46|398.2|396.2|18
1609756760000|2021-01-04 10:39:20|398.3|396.3|398.02|396.02|398.64|396.64|397.94|395.94|38
1609756770000|2021-01-04 10:39:30|397.94|395.94|397.85|395.85|398.36|396.36|397.83|395.83|31
1609756780000|2021-01-04 10:39:40|397.84|395.84|398|396|398.02|396.02|397.83|395.83|23
1609756790000|2021-01-04 10:39:50|397.99|395.99|397.95|395.95|398.01|396.01|397.92|395.92|19
1609756800000|2021-01-04 10:40:00|397.83|395.83|397.1|395.1|397.83|395.83|397.09|395.09|28
1609756810000|2021-01-04 10:40:10|397.08|395.08|396.53|394.53|397.08|395.08|396.48|394.48|34
1609756820000|2021-01-04 10:40:20|396.5|394.5|396.35|394.35|396.7|394.7|396.26|394.26|32
1609756830000|2021-01-04 10:40:30|396.36|394.36|396.23|394.23|396.53|394.53|396.23|394.23|25
1609756840000|2021-01-04 10:40:40|396.22|394.22|396.2|394.2|396.42|394.42|396.2|394.2|19
1609756850000|2021-01-04 10:40:50|396.19|394.19|396.05|394.05|396.24|394.24|396.04|394.04|28
1609756860000|2021-01-04 10:41:00|396.04|394.04|397.02|395.02|397.03|395.03|396.04|394.04|28
1609756870000|2021-01-04 10:41:10|397.1|395.1|397.53|395.53|397.53|395.53|397.09|395.09|33
1609756880000|2021-01-04 10:41:20|397.54|395.54|397.8|395.8|397.89|395.89|397.54|395.54|19
1609756890000|2021-01-04 10:41:30|397.81|395.81|398.26|396.26|398.26|396.26|397.81|395.81|24
1609756900000|2021-01-04 10:41:40|398.49|396.49|398.77|396.77|398.77|396.77|398.39|396.39|21
1609756910000|2021-01-04 10:41:50|398.65|396.65|399.53|397.53|399.53|397.53|398.65|396.65|21
1609756920000|2021-01-04 10:42:00|399.47|397.47|399.72|397.72|399.73|397.73|399.46|397.46|24
1609756930000|2021-01-04 10:42:10|399.78|397.78|399.26|397.26|399.84|397.84|399.26|397.26|27
1609756940000|2021-01-04 10:42:20|399.28|397.28|399.44|397.44|399.46|397.46|399.19|397.19|27
1609756950000|2021-01-04 10:42:30|399.47|397.47|398.92|396.92|399.48|397.48|398.91|396.91|27
1609756960000|2021-01-04 10:42:40|398.93|396.93|398.4|396.4|399.06|397.06|398.36|396.36|34
1609756970000|2021-01-04 10:42:50|398.43|396.43|398.77|396.77|399.02|397.02|398.36|396.36|35
1609756980000|2021-01-04 10:43:00|398.81|396.81|398.87|396.87|398.95|396.95|398.73|396.73|30
1609756990000|2021-01-04 10:43:10|398.88|396.88|398.99|396.99|399.07|397.07|398.87|396.87|26
1609757000000|2021-01-04 10:43:20|398.95|396.95|399.14|397.14|399.15|397.15|398.76|396.76|35
1609757010000|2021-01-04 10:43:30|399.1|397.1|399.07|397.07|399.1|397.1|398.83|396.83|32
1609757020000|2021-01-04 10:43:40|399.08|397.08|399.14|397.14|399.3|397.3|399.08|397.08|30
1609757030000|2021-01-04 10:43:50|399.22|397.22|399.8|397.8|399.81|397.81|399.14|397.14|29
1609757040000|2021-01-04 10:44:00|399.81|397.81|399.84|397.84|399.86|397.86|399.75|397.75|26
1609757050000|2021-01-04 10:44:10|399.77|397.77|399.96|397.96|400.18|398.18|399.75|397.75|22
1609757060000|2021-01-04 10:44:20|400.19|398.19|400.41|398.41|400.48|398.48|400|398|30
1609757070000|2021-01-04 10:44:30|400.43|398.43|401.13|399.13|401.35|399.35|400.3|398.3|24
1609757080000|2021-01-04 10:44:40|401.12|399.12|401.66|399.66|401.66|399.66|401.12|399.12|23
1609757090000|2021-01-04 10:44:50|401.8|399.8|402.19|400.19|402.27|400.27|401.79|399.79|28
1609757100000|2021-01-04 10:45:00|402.23|400.23|402.87|400.87|402.87|400.87|402.2|400.2|24
1609757110000|2021-01-04 10:45:10|402.88|400.88|402.57|400.57|402.88|400.88|402.36|400.36|36
1609757120000|2021-01-04 10:45:20|402.61|400.61|402.5|400.5|402.69|400.69|402.28|400.28|29
1609757130000|2021-01-04 10:45:30|402.51|400.51|402.77|400.77|402.78|400.78|402.5|400.5|23
1609757140000|2021-01-04 10:45:40|402.79|400.79|402.78|400.78|403.08|401.08|402.65|400.65|29
1609757150000|2021-01-04 10:45:50|403.12|401.12|403.07|401.07|403.29|401.29|402.78|400.78|33
1609757160000|2021-01-04 10:46:00|403.03|401.03|403.21|401.21|403.21|401.21|402.89|400.89|31
1609757170000|2021-01-04 10:46:10|403.23|401.23|404.03|402.03|404.03|402.03|403.07|401.07|26
1609757180000|2021-01-04 10:46:20|404.01|402.01|404.15|402.15|404.2|402.2|403.83|401.83|31
1609757190000|2021-01-04 10:46:30|404.2|402.2|404.29|402.29|404.37|402.37|404.19|402.19|16
1609757200000|2021-01-04 10:46:40|404.33|402.33|404.51|402.51|404.55|402.55|404.24|402.24|32
1609757210000|2021-01-04 10:46:50|404.49|402.49|404.53|402.53|404.69|402.69|404.25|402.25|36
1609757220000|2021-01-04 10:47:00|404.52|402.52|404.04|402.04|404.63|402.63|404.04|402.04|35
1609757230000|2021-01-04 10:47:10|404.02|402.02|402.98|400.98|404.02|402.02|402.98|400.98|39
1609757240000|2021-01-04 10:47:20|403.06|401.06|403.39|401.39|403.41|401.41|402.97|400.97|34
1609757250000|2021-01-04 10:47:30|403.43|401.43|403.17|401.17|403.47|401.47|403.11|401.11|32
1609757260000|2021-01-04 10:47:40|403.24|401.24|403.63|401.63|403.66|401.66|403.09|401.09|33
1609757270000|2021-01-04 10:47:50|403.56|401.56|403.79|401.79|403.79|401.79|403.56|401.56|26
1609757280000|2021-01-04 10:48:00|403.68|401.68|404.42|402.42|404.42|402.42|402.89|400.89|33
1609757290000|2021-01-04 10:48:10|404.29|402.29|404.77|402.77|404.79|402.79|404.29|402.29|29
1609757300000|2021-01-04 10:48:20|404.7|402.7|405.39|403.39|405.39|403.39|404.7|402.7|30
1609757310000|2021-01-04 10:48:30|405.41|403.41|405.29|403.29|405.49|403.49|405.18|403.18|28
1609757320000|2021-01-04 10:48:40|405.28|403.28|405.59|403.59|405.59|403.59|405.28|403.28|25
1609757330000|2021-01-04 10:48:50|405.57|403.57|405.62|403.62|405.68|403.68|405.51|403.51|33
1609757340000|2021-01-04 10:49:00|405.61|403.61|405.16|403.16|405.64|403.64|405.16|403.16|28
1609757350000|2021-01-04 10:49:10|404.97|402.97|404.35|402.35|404.97|402.97|404.31|402.31|33
1609757360000|2021-01-04 10:49:20|404.46|402.46|404.38|402.38|404.64|402.64|404.17|402.17|35
1609757370000|2021-01-04 10:49:30|404.2|402.2|404.04|402.04|404.34|402.34|404.04|402.04|25
1609757380000|2021-01-04 10:49:40|404.03|402.03|403.96|401.96|404.12|402.12|403.85|401.85|31
1609757390000|2021-01-04 10:49:50|403.88|401.88|403.94|401.94|403.96|401.96|403.83|401.83|21
1609757400000|2021-01-04 10:50:00|403.93|401.93|403.26|401.26|403.93|401.93|403.26|401.26|25
1609757410000|2021-01-04 10:50:10|402.89|400.89|402.97|400.97|403.23|401.23|402.89|400.89|33
1609757420000|2021-01-04 10:50:20|402.96|400.96|402.41|400.41|402.96|400.96|402.31|400.31|34
1609757430000|2021-01-04 10:50:30|402.43|400.43|401.89|399.89|402.57|400.57|401.87|399.87|33
1609757440000|2021-01-04 10:50:40|401.86|399.86|402.08|400.08|402.08|400.08|401.77|399.77|26
1609757450000|2021-01-04 10:50:50|402.06|400.06|402.03|400.03|402.18|400.18|402.01|400.01|32
1609757460000|2021-01-04 10:51:00|402.09|400.09|402.54|400.54|402.71|400.71|402.06|400.06|28
1609757470000|2021-01-04 10:51:10|402.33|400.33|402.38|400.38|402.48|400.48|402.11|400.11|35
1609757480000|2021-01-04 10:51:20|402.4|400.4|403.21|401.21|403.21|401.21|402.4|400.4|30
1609757490000|2021-01-04 10:51:30|403.27|401.27|403.19|401.19|403.38|401.38|402.97|400.97|29
1609757500000|2021-01-04 10:51:40|403.08|401.08|403.12|401.12|403.39|401.39|402.84|400.84|23
1609757510000|2021-01-04 10:51:50|403.43|401.43|404.78|402.78|405|403|403.43|401.43|31
1609757520000|2021-01-04 10:52:00|404.92|402.92|404.99|402.99|404.99|402.99|404.46|402.46|31
1609757530000|2021-01-04 10:52:10|405.04|403.04|405.05|403.05|405.06|403.06|404.74|402.74|30
1609757540000|2021-01-04 10:52:20|405.14|403.14|405.21|403.21|405.37|403.37|405.14|403.14|27
1609757550000|2021-01-04 10:52:30|405.15|403.15|405.03|403.03|405.4|403.4|404.98|402.98|30
1609757560000|2021-01-04 10:52:40|405.06|403.06|405.33|403.33|405.43|403.43|405.06|403.06|27
1609757570000|2021-01-04 10:52:50|405.32|403.32|405.33|403.33|405.42|403.42|405.28|403.28|17
1609757580000|2021-01-04 10:53:00|405.32|403.32|404.49|402.49|405.32|403.32|404.46|402.46|31
1609757590000|2021-01-04 10:53:10|404.44|402.44|403.4|401.4|404.44|402.44|403.38|401.38|32
1609757600000|2021-01-04 10:53:20|403.39|401.39|403.86|401.86|403.86|401.86|403.22|401.22|29
1609757610000|2021-01-04 10:53:30|403.87|401.87|403.25|401.25|403.88|401.88|403.25|401.25|34
1609757620000|2021-01-04 10:53:40|403.22|401.22|403.24|401.24|403.65|401.65|403.22|401.22|32
1609757630000|2021-01-04 10:53:50|403.26|401.26|403.93|401.93|403.97|401.97|403.25|401.25|31
1609757640000|2021-01-04 10:54:00|403.92|401.92|403.76|401.76|403.92|401.92|403.74|401.74|16
1609757650000|2021-01-04 10:54:10|403.74|401.74|404.57|402.57|404.57|402.57|403.74|401.74|25
1609757660000|2021-01-04 10:54:20|404.71|402.71|404.7|402.7|404.71|402.71|404.09|402.09|31
1609757670000|2021-01-04 10:54:30|404.68|402.68|404.59|402.59|404.68|402.68|404.41|402.41|27
1609757680000|2021-01-04 10:54:40|404.61|402.61|404.51|402.51|404.61|402.61|404.36|402.36|22
1609757690000|2021-01-04 10:54:50|404.44|402.44|404.82|402.82|404.82|402.82|404.44|402.44|32
1609757700000|2021-01-04 10:55:00|404.8|402.8|404.7|402.7|404.82|402.82|404.68|402.68|19
1609757710000|2021-01-04 10:55:10|404.67|402.67|404.66|402.66|404.73|402.73|404.49|402.49|30
1609757720000|2021-01-04 10:55:20|404.64|402.64|404.34|402.34|404.64|402.64|404.17|402.17|27
1609757730000|2021-01-04 10:55:30|404.31|402.31|404.55|402.55|404.55|402.55|404.28|402.28|21
1609757740000|2021-01-04 10:55:40|404.53|402.53|404.24|402.24|404.53|402.53|404.23|402.23|14
1609757750000|2021-01-04 10:55:50|404.25|402.25|404.78|402.78|404.8|402.8|404.23|402.23|28
1609757760000|2021-01-04 10:56:00|404.79|402.79|404.89|402.89|404.91|402.91|404.79|402.79|20
1609757770000|2021-01-04 10:56:10|404.95|402.95|404.97|402.97|405.07|403.07|404.95|402.95|15
1609757780000|2021-01-04 10:56:20|404.99|402.99|404.9|402.9|404.99|402.99|404.6|402.6|25
1609757790000|2021-01-04 10:56:30|405.2|403.2|405.21|403.21|405.3|403.3|405.19|403.19|20
1609757800000|2021-01-04 10:56:40|405.22|403.22|405.54|403.54|405.54|403.54|405.22|403.22|19
1609757810000|2021-01-04 10:56:50|405.53|403.53|405.82|403.82|405.82|403.82|405.44|403.44|21
1609757820000|2021-01-04 10:57:00|405.85|403.85|405.6|403.6|405.97|403.97|405.49|403.49|29
1609757830000|2021-01-04 10:57:10|405.62|403.62|405.71|403.71|405.79|403.79|405.61|403.61|23
1609757840000|2021-01-04 10:57:20|405.7|403.7|404.98|402.98|405.7|403.7|404.46|402.46|33
1609757850000|2021-01-04 10:57:30|404.93|402.93|404.51|402.51|404.94|402.94|404.44|402.44|26
1609757860000|2021-01-04 10:57:40|404.24|402.24|403.95|401.95|404.24|402.24|403.66|401.66|32
1609757870000|2021-01-04 10:57:50|403.91|401.91|403.44|401.44|403.91|401.91|403.27|401.27|40
1609757880000|2021-01-04 10:58:00|403.47|401.47|403.43|401.43|403.51|401.51|403.38|401.38|27
1609757890000|2021-01-04 10:58:10|403.39|401.39|402.9|400.9|403.39|401.39|402.84|400.84|32
1609757900000|2021-01-04 10:58:20|402.76|400.76|402.44|400.44|402.76|400.76|402.43|400.43|33
1609757910000|2021-01-04 10:58:30|402.45|400.45|402.18|400.18|402.68|400.68|402.14|400.14|35
1609757920000|2021-01-04 10:58:40|402.2|400.2|401.49|399.49|402.2|400.2|401.46|399.46|29
1609757930000|2021-01-04 10:58:50|401.45|399.45|400.88|398.88|401.45|399.45|400.62|398.62|34
1609757940000|2021-01-04 10:59:00|400.85|398.85|401.53|399.53|401.53|399.53|400.84|398.84|32
1609757950000|2021-01-04 10:59:10|401.58|399.58|401.72|399.72|401.94|399.94|401.58|399.58|27
1609757960000|2021-01-04 10:59:20|401.68|399.68|402.96|400.96|403.05|401.05|401.54|399.54|19
1609757970000|2021-01-04 10:59:30|402.97|400.97|403.18|401.18|403.5|401.5|402.97|400.97|28
1609757980000|2021-01-04 10:59:40|403.16|401.16|402.98|400.98|403.21|401.21|402.91|400.91|34
1609757990000|2021-01-04 10:59:50|402.97|400.97|402.93|400.93|403.14|401.14|402.91|400.91|28
1609758000000|2021-01-04 11:00:00|402.85|400.85|402.15|400.15|402.85|400.85|402.06|400.06|26
1609758010000|2021-01-04 11:00:10|402.16|400.16|401.45|399.45|402.17|400.17|401.45|399.45|33
1609758020000|2021-01-04 11:00:20|401.5|399.5|401.22|399.22|401.52|399.52|401.1|399.1|26
1609758030000|2021-01-04 11:00:30|401.23|399.23|401.14|399.14|401.23|399.23|401.06|399.06|34
1609758040000|2021-01-04 11:00:40|401.13|399.13|401.1|399.1|401.19|399.19|401.02|399.02|30
1609758050000|2021-01-04 11:00:50|401.06|399.06|401.13|399.13|401.18|399.18|401.02|399.02|28
1609758060000|2021-01-04 11:01:00|401.15|399.15|401.43|399.43|401.5|399.5|401.14|399.14|29
1609758070000|2021-01-04 11:01:10|401.44|399.44|401.76|399.76|401.8|399.8|401.38|399.38|23
1609758080000|2021-01-04 11:01:20|401.75|399.75|402.06|400.06|402.06|400.06|401.7|399.7|26
1609758090000|2021-01-04 11:01:30|402.13|400.13|401.89|399.89|402.18|400.18|401.74|399.74|30
1609758100000|2021-01-04 11:01:40|402.01|400.01|401.84|399.84|402.04|400.04|401.77|399.77|21
1609758110000|2021-01-04 11:01:50|401.9|399.9|402.26|400.26|402.33|400.33|401.9|399.9|31
1609758120000|2021-01-04 11:02:00|402.27|400.27|402.38|400.38|402.4|400.4|402.27|400.27|17
1609758130000|2021-01-04 11:02:10|402.39|400.39|402.88|400.88|402.88|400.88|402.37|400.37|25
1609758140000|2021-01-04 11:02:20|402.87|400.87|402.79|400.79|402.87|400.87|402.55|400.55|28
1609758150000|2021-01-04 11:02:30|402.81|400.81|403.41|401.41|403.41|401.41|402.81|400.81|25
1609758160000|2021-01-04 11:02:40|403.4|401.4|404.03|402.03|404.33|402.33|403.35|401.35|34
1609758170000|2021-01-04 11:02:50|403.93|401.93|404.5|402.5|404.54|402.54|403.93|401.93|29
1609758180000|2021-01-04 11:03:00|404.51|402.51|404.19|402.19|404.51|402.51|404.18|402.18|33
1609758190000|2021-01-04 11:03:10|404.15|402.15|403.79|401.79|404.39|402.39|403.1|401.1|32
1609758200000|2021-01-04 11:03:20|403.68|401.68|402.94|400.94|403.68|401.68|402.81|400.81|30
1609758210000|2021-01-04 11:03:30|402.81|400.81|402.96|400.96|402.98|400.98|402.57|400.57|32
1609758220000|2021-01-04 11:03:40|402.97|400.97|403.17|401.17|403.26|401.26|402.97|400.97|30
1609758230000|2021-01-04 11:03:50|403.19|401.19|403.12|401.12|403.35|401.35|403.12|401.12|25
1609758240000|2021-01-04 11:04:00|403.13|401.13|402.97|400.97|403.2|401.2|402.97|400.97|24
1609758250000|2021-01-04 11:04:10|402.98|400.98|402.81|400.81|402.99|400.99|402.79|400.79|20
1609758260000|2021-01-04 11:04:20|402.8|400.8|402.76|400.76|402.8|400.8|402.54|400.54|28
1609758270000|2021-01-04 11:04:30|402.75|400.75|402.73|400.73|402.75|400.75|402.64|400.64|23
1609758280000|2021-01-04 11:04:40|402.71|400.71|402.33|400.33|402.73|400.73|402.29|400.29|16
1609758290000|2021-01-04 11:04:50|402.41|400.41|401.97|399.97|402.41|400.41|401.97|399.97|18
1609758300000|2021-01-04 11:05:00|401.98|399.98|402.4|400.4|402.42|400.42|401.98|399.98|29
1609758310000|2021-01-04 11:05:10|402.41|400.41|402.42|400.42|402.5|400.5|402.2|400.2|22
1609758320000|2021-01-04 11:05:20|402.44|400.44|402.41|400.41|402.48|400.48|402.36|400.36|16
1609758330000|2021-01-04 11:05:30|402.47|400.47|402.31|400.31|402.5|400.5|402.31|400.31|14
1609758340000|2021-01-04 11:05:40|402.35|400.35|402.42|400.42|402.43|400.43|402.26|400.26|23
1609758350000|2021-01-04 11:05:50|402.43|400.43|403|401|403|401|402.32|400.32|16
1609758360000|2021-01-04 11:06:00|403.01|401.01|402.54|400.54|403.15|401.15|402.49|400.49|32
1609758370000|2021-01-04 11:06:10|402.55|400.55|402.82|400.82|402.89|400.89|402.53|400.53|29
1609758380000|2021-01-04 11:06:20|402.89|400.89|402.67|400.67|402.89|400.89|402.67|400.67|22
1609758390000|2021-01-04 11:06:30|402.7|400.7|402.36|400.36|402.7|400.7|402.35|400.35|34
1609758400000|2021-01-04 11:06:40|402.35|400.35|401.83|399.83|402.41|400.41|401.81|399.81|29
1609758410000|2021-01-04 11:06:50|401.85|399.85|402.31|400.31|402.31|400.31|401.68|399.68|30
1609758420000|2021-01-04 11:07:00|402.29|400.29|401.84|399.84|402.29|400.29|401.73|399.73|36
1609758430000|2021-01-04 11:07:10|401.72|399.72|401.56|399.56|401.8|399.8|401.52|399.52|28
1609758440000|2021-01-04 11:07:20|401.63|399.63|401.21|399.21|401.64|399.64|401.18|399.18|24
1609758450000|2021-01-04 11:07:30|401.22|399.22|400.78|398.78|401.27|399.27|400.72|398.72|30
1609758460000|2021-01-04 11:07:40|400.84|398.84|400.76|398.76|400.94|398.94|400.7|398.7|29
1609758470000|2021-01-04 11:07:50|400.69|398.69|400.84|398.84|400.84|398.84|400.37|398.37|27
1609758480000|2021-01-04 11:08:00|400.85|398.85|399.79|397.79|400.93|398.93|399.79|397.79|33
1609758490000|2021-01-04 11:08:10|399.77|397.77|399.86|397.86|400.14|398.14|399.75|397.75|29
1609758500000|2021-01-04 11:08:20|399.85|397.85|400.18|398.18|400.18|398.18|399.85|397.85|30
1609758510000|2021-01-04 11:08:30|400.2|398.2|400.84|398.84|400.84|398.84|400.08|398.08|34
1609758520000|2021-01-04 11:08:40|400.86|398.86|401.22|399.22|401.3|399.3|400.85|398.85|22
1609758530000|2021-01-04 11:08:50|401.2|399.2|400.84|398.84|401.22|399.22|400.84|398.84|32
1609758540000|2021-01-04 11:09:00|400.72|398.72|400.13|398.13|400.72|398.72|400.12|398.12|27
1609758550000|2021-01-04 11:09:10|399.99|397.99|399.42|397.42|400.03|398.03|399.42|397.42|33
1609758560000|2021-01-04 11:09:20|399.4|397.4|398.75|396.75|399.73|397.73|398.71|396.71|31
1609758570000|2021-01-04 11:09:30|398.76|396.76|398.66|396.66|399.09|397.09|398.62|396.62|28
1609758580000|2021-01-04 11:09:40|398.68|396.68|399.06|397.06|399.14|397.14|398.68|396.68|33
1609758590000|2021-01-04 11:09:50|399.05|397.05|399.47|397.47|399.49|397.49|399.05|397.05|30
1609758600000|2021-01-04 11:10:00|399.4|397.4|399.18|397.18|399.4|397.4|399.1|397.1|29
1609758610000|2021-01-04 11:10:10|399.17|397.17|398.99|396.99|399.17|397.17|398.97|396.97|25
1609758620000|2021-01-04 11:10:20|399.01|397.01|398.45|396.45|399.03|397.03|398.35|396.35|25
1609758630000|2021-01-04 11:10:30|398.46|396.46|398.24|396.24|398.46|396.46|397.94|395.94|33
1609758640000|2021-01-04 11:10:40|398.16|396.16|397.49|395.49|398.29|396.29|397.49|395.49|27
1609758650000|2021-01-04 11:10:50|397.48|395.48|396.44|394.44|397.74|395.74|396.34|394.34|31
1609758660000|2021-01-04 11:11:00|396.48|394.48|395.75|393.75|396.48|394.48|395.63|393.63|37
1609758670000|2021-01-04 11:11:10|395.8|393.8|394.79|392.79|395.84|393.84|394.79|392.79|36
1609758680000|2021-01-04 11:11:20|394.83|392.83|394.67|392.67|394.88|392.88|394.42|392.42|33
1609758690000|2021-01-04 11:11:30|394.65|392.65|395.37|393.37|395.66|393.66|394.65|392.65|31
1609758700000|2021-01-04 11:11:40|395.41|393.41|395.9|393.9|396.15|394.15|395.2|393.2|35
1609758710000|2021-01-04 11:11:50|395.89|393.89|396.47|394.47|396.48|394.48|395.86|393.86|34
1609758720000|2021-01-04 11:12:00|396.38|394.38|396.43|394.43|396.52|394.52|396.35|394.35|28
1609758730000|2021-01-04 11:12:10|396.42|394.42|396.4|394.4|396.51|394.51|396.25|394.25|29
1609758740000|2021-01-04 11:12:20|396.39|394.39|394.84|392.84|396.39|394.39|394.84|392.84|34
1609758750000|2021-01-04 11:12:30|394.99|392.99|393.89|391.89|394.99|392.99|393.79|391.79|32
1609758760000|2021-01-04 11:12:40|393.94|391.94|393.8|391.8|394.01|392.01|393.77|391.77|26
1609758770000|2021-01-04 11:12:50|393.81|391.81|393.83|391.83|393.83|391.83|393.29|391.29|31
1609758780000|2021-01-04 11:13:00|393.82|391.82|394.84|392.84|394.99|392.99|393.81|391.81|30
1609758790000|2021-01-04 11:13:10|394.95|392.95|395.19|393.19|395.21|393.21|394.68|392.68|31
1609758800000|2021-01-04 11:13:20|395.1|393.1|395.05|393.05|395.39|393.39|394.94|392.94|27
1609758810000|2021-01-04 11:13:30|395.07|393.07|395.34|393.34|395.41|393.41|395.06|393.06|18
1609758820000|2021-01-04 11:13:40|395.35|393.35|396|394|396.04|394.04|395.33|393.33|33
1609758830000|2021-01-04 11:13:50|395.99|393.99|395.54|393.54|396.02|394.02|395.45|393.45|35
1609758840000|2021-01-04 11:14:00|395.59|393.59|394.93|392.93|395.59|393.59|394.82|392.82|32
1609758850000|2021-01-04 11:14:10|394.59|392.59|395.25|393.25|395.36|393.36|394.48|392.48|36
1609758860000|2021-01-04 11:14:20|395.3|393.3|395.69|393.69|395.71|393.71|395.3|393.3|28
1609758870000|2021-01-04 11:14:30|395.7|393.7|395.84|393.84|395.99|393.99|395.53|393.53|27
1609758880000|2021-01-04 11:14:40|395.89|393.89|395.44|393.44|395.99|393.99|395.44|393.44|28
1609758890000|2021-01-04 11:14:50|395.42|393.42|395.24|393.24|395.42|393.42|394.8|392.8|35
1609758900000|2021-01-04 11:15:00|395.31|393.31|394.39|392.39|395.5|393.5|394.39|392.39|35
1609758910000|2021-01-04 11:15:10|394.35|392.35|394.25|392.25|394.42|392.42|393.89|391.89|34
1609758920000|2021-01-04 11:15:20|394.2|392.2|394.79|392.79|395.12|393.12|394.2|392.2|31
1609758930000|2021-01-04 11:15:30|394.82|392.82|394.64|392.64|395.06|393.06|394.63|392.63|36
1609758940000|2021-01-04 11:15:40|394.63|392.63|394.58|392.58|395.21|393.21|394.39|392.39|32
1609758950000|2021-01-04 11:15:50|394.59|392.59|394.5|392.5|394.79|392.79|394.3|392.3|32
1609758960000|2021-01-04 11:16:00|394.44|392.44|393.72|391.72|394.49|392.49|393.72|391.72|30
1609758970000|2021-01-04 11:16:10|393.71|391.71|393.59|391.59|393.72|391.72|393.31|391.31|30
1609758980000|2021-01-04 11:16:20|393.44|391.44|393.97|391.97|393.97|391.97|393.41|391.41|29
1609758990000|2021-01-04 11:16:30|394.03|392.03|394.09|392.09|394.26|392.26|393.86|391.86|24
1609759000000|2021-01-04 11:16:40|394.07|392.07|394.07|392.07|394.51|392.51|393.93|391.93|24
1609759010000|2021-01-04 11:16:50|394.13|392.13|394.27|392.27|394.38|392.38|393.87|391.87|16
1609759020000|2021-01-04 11:17:00|393.9|391.9|393.86|391.86|394.25|392.25|393.72|391.72|16
1609759030000|2021-01-04 11:17:10|393.99|391.99|393.96|391.96|394.48|392.48|393.82|391.82|32
1609759040000|2021-01-04 11:17:20|394.14|392.14|394.94|392.94|394.97|392.97|393.92|391.92|28
1609759050000|2021-01-04 11:17:30|394.97|392.97|395.05|393.05|395.15|393.15|394.97|392.97|28
1609759060000|2021-01-04 11:17:40|395.09|393.09|395.09|393.09|395.15|393.15|395.05|393.05|21
1609759070000|2021-01-04 11:17:50|395.11|393.11|395.58|393.58|395.66|393.66|395|393|27
1609759080000|2021-01-04 11:18:00|395.64|393.64|395.7|393.7|395.91|393.91|395.51|393.51|28
1609759090000|2021-01-04 11:18:10|395.62|393.62|396.45|394.45|396.45|394.45|395.51|393.51|18
1609759100000|2021-01-04 11:18:20|396.44|394.44|396.97|394.97|396.97|394.97|396.44|394.44|15
1609759110000|2021-01-04 11:18:30|396.98|394.98|397.13|395.13|397.22|395.22|396.97|394.97|27
1609759120000|2021-01-04 11:18:40|397.14|395.14|397.63|395.63|397.63|395.63|397.08|395.08|21
1609759130000|2021-01-04 11:18:50|397.95|395.95|397.59|395.59|397.95|395.95|397.5|395.5|28
1609759140000|2021-01-04 11:19:00|397.58|395.58|396.41|394.41|397.58|395.58|396.41|394.41|28
1609759150000|2021-01-04 11:19:10|396.34|394.34|396.53|394.53|396.76|394.76|396.34|394.34|38
1609759160000|2021-01-04 11:19:20|396.62|394.62|396.52|394.52|396.93|394.93|396.2|394.2|33
1609759170000|2021-01-04 11:19:30|396.55|394.55|396.96|394.96|396.97|394.97|396.51|394.51|16
1609759180000|2021-01-04 11:19:40|396.98|394.98|397.35|395.35|397.37|395.37|396.95|394.95|15
1609759190000|2021-01-04 11:19:50|397.36|395.36|398.05|396.05|398.05|396.05|397.35|395.35|33
1609759200000|2021-01-04 11:20:00|398.07|396.07|398.24|396.24|398.28|396.28|398.05|396.05|28
1609759210000|2021-01-04 11:20:10|398.25|396.25|397.55|395.55|398.44|396.44|397.55|395.55|33
1609759220000|2021-01-04 11:20:20|397.46|395.46|396.79|394.79|397.46|395.46|396.75|394.75|22
1609759230000|2021-01-04 11:20:30|396.85|394.85|396.7|394.7|396.99|394.99|396.7|394.7|30
1609759240000|2021-01-04 11:20:40|396.68|394.68|395.96|393.96|396.68|394.68|395.83|393.83|36
1609759250000|2021-01-04 11:20:50|395.87|393.87|396.26|394.26|396.27|394.27|395.86|393.86|28
1609759260000|2021-01-04 11:21:00|396.44|394.44|397|395|397|395|396.44|394.44|34
1609759270000|2021-01-04 11:21:10|396.99|394.99|397.63|395.63|397.77|395.77|396.99|394.99|36
1609759280000|2021-01-04 11:21:20|397.64|395.64|397.43|395.43|397.66|395.66|397.33|395.33|28
1609759290000|2021-01-04 11:21:30|397.4|395.4|397.08|395.08|397.43|395.43|397.06|395.06|33
1609759300000|2021-01-04 11:21:40|397.09|395.09|396.58|394.58|397.39|395.39|396.57|394.57|28
1609759310000|2021-01-04 11:21:50|396.6|394.6|396.96|394.96|396.98|394.98|396.53|394.53|24
1609759320000|2021-01-04 11:22:00|397.02|395.02|396.72|394.72|397.27|395.27|396.72|394.72|28
1609759330000|2021-01-04 11:22:10|396.68|394.68|397.25|395.25|397.25|395.25|396.64|394.64|32
1609759340000|2021-01-04 11:22:20|397.23|395.23|397.4|395.4|397.49|395.49|397.18|395.18|28
1609759350000|2021-01-04 11:22:30|397.42|395.42|398.37|396.37|398.37|396.37|397.42|395.42|24
1609759360000|2021-01-04 11:22:40|398.38|396.38|398.19|396.19|398.57|396.57|398.14|396.14|24
1609759370000|2021-01-04 11:22:50|398.14|396.14|398.15|396.15|398.19|396.19|398.08|396.08|10
1609759380000|2021-01-04 11:23:00|398.09|396.09|398.32|396.32|398.32|396.32|398.09|396.09|18
1609759390000|2021-01-04 11:23:10|398.29|396.29|398.76|396.76|398.81|396.81|398.2|396.2|21
1609759400000|2021-01-04 11:23:20|398.77|396.77|398.95|396.95|399|397|398.76|396.76|26
1609759410000|2021-01-04 11:23:30|399.01|397.01|399.86|397.86|399.87|397.87|399.01|397.01|34
1609759420000|2021-01-04 11:23:40|399.87|397.87|400.35|398.35|400.4|398.4|399.79|397.79|23
1609759430000|2021-01-04 11:23:50|400.3|398.3|399.97|397.97|400.71|398.71|399.97|397.97|28
1609759440000|2021-01-04 11:24:00|399.77|397.77|398.27|396.27|399.77|397.77|398.27|396.27|36
1609759450000|2021-01-04 11:24:10|398.26|396.26|398.63|396.63|398.63|396.63|398.2|396.2|31
1609759460000|2021-01-04 11:24:20|398.65|396.65|398.69|396.69|398.69|396.69|398.46|396.46|28
1609759470000|2021-01-04 11:24:30|398.68|396.68|398.87|396.87|398.87|396.87|398.57|396.57|33
1609759480000|2021-01-04 11:24:40|398.86|396.86|399.45|397.45|399.5|397.5|398.86|396.86|36
1609759490000|2021-01-04 11:24:50|399.46|397.46|399.92|397.92|400.2|398.2|399.46|397.46|32
1609759500000|2021-01-04 11:25:00|400.02|398.02|400.15|398.15|400.15|398.15|399.98|397.98|15
1609759510000|2021-01-04 11:25:10|400.05|398.05|399.01|397.01|400.51|398.51|399.01|397.01|31
1609759520000|2021-01-04 11:25:20|399.03|397.03|399.21|397.21|399.21|397.21|398.58|396.58|34
1609759530000|2021-01-04 11:25:30|399.26|397.26|399.44|397.44|399.53|397.53|399.26|397.26|23
1609759540000|2021-01-04 11:25:40|399.47|397.47|399.45|397.45|399.59|397.59|399.45|397.45|17
1609759550000|2021-01-04 11:25:50|399.51|397.51|399.6|397.6|399.71|397.71|399.51|397.51|21
1609759560000|2021-01-04 11:26:00|399.55|397.55|399.71|397.71|399.71|397.71|399.55|397.55|19
1609759570000|2021-01-04 11:26:10|399.98|397.98|399.68|397.68|399.98|397.98|399.63|397.63|25
1609759580000|2021-01-04 11:26:20|399.72|397.72|399.71|397.71|399.73|397.73|399.63|397.63|19
1609759590000|2021-01-04 11:26:30|399.76|397.76|399.95|397.95|400|398|399.71|397.71|12
1609759600000|2021-01-04 11:26:40|400.01|398.01|399.56|397.56|400.03|398.03|399.55|397.55|32
1609759610000|2021-01-04 11:26:50|399.58|397.58|399.74|397.74|399.79|397.79|399.55|397.55|25
1609759620000|2021-01-04 11:27:00|399.82|397.82|399.67|397.67|400|398|399.64|397.64|29
1609759630000|2021-01-04 11:27:10|399.75|397.75|399.78|397.78|399.98|397.98|399.72|397.72|28
1609759640000|2021-01-04 11:27:20|399.77|397.77|399.56|397.56|399.83|397.83|399.56|397.56|18
1609759650000|2021-01-04 11:27:30|399.54|397.54|399.45|397.45|399.54|397.54|399.38|397.38|24
1609759660000|2021-01-04 11:27:40|399.46|397.46|398.92|396.92|399.46|397.46|398.92|396.92|26
1609759670000|2021-01-04 11:27:50|398.98|396.98|398.45|396.45|399.17|397.17|398.45|396.45|30
1609759680000|2021-01-04 11:28:00|398.33|396.33|398.61|396.61|398.73|396.73|398.19|396.19|34
1609759690000|2021-01-04 11:28:10|398.62|396.62|398.37|396.37|398.62|396.62|398.32|396.32|27
1609759700000|2021-01-04 11:28:20|398.35|396.35|398.59|396.59|398.6|396.6|398.35|396.35|22
1609759710000|2021-01-04 11:28:30|398.57|396.57|398.27|396.27|398.59|396.59|398.27|396.27|17
1609759720000|2021-01-04 11:28:40|398.28|396.28|398.34|396.34|398.37|396.37|397.96|395.96|32
1609759730000|2021-01-04 11:28:50|398.4|396.4|398.61|396.61|398.66|396.66|398.4|396.4|28
1609759740000|2021-01-04 11:29:00|398.59|396.59|398.19|396.19|398.59|396.59|398.19|396.19|30
1609759750000|2021-01-04 11:29:10|398.13|396.13|397.88|395.88|398.2|396.2|397.75|395.75|32
1609759760000|2021-01-04 11:29:20|397.79|395.79|398.01|396.01|398.32|396.32|397.75|395.75|25
1609759770000|2021-01-04 11:29:30|398.03|396.03|397.63|395.63|398.17|396.17|397.6|395.6|32
1609759780000|2021-01-04 11:29:40|397.59|395.59|397.83|395.83|397.83|395.83|397.59|395.59|34
1609759790000|2021-01-04 11:29:50|397.88|395.88|398.11|396.11|398.16|396.16|397.88|395.88|32
1609759800000|2021-01-04 11:30:00|398.09|396.09|398.16|396.16|398.16|396.16|398.02|396.02|17
1609759810000|2021-01-04 11:30:10|398.13|396.13|397.92|395.92|398.14|396.14|397.91|395.91|19
1609759820000|2021-01-04 11:30:20|397.93|395.93|398.16|396.16|398.16|396.16|397.84|395.84|28
1609759830000|2021-01-04 11:30:30|398.15|396.15|397.62|395.62|398.15|396.15|397.54|395.54|30
1609759840000|2021-01-04 11:30:40|397.56|395.56|397.56|395.56|397.63|395.63|397.54|395.54|16
1609759850000|2021-01-04 11:30:50|397.55|395.55|397.64|395.64|397.66|395.66|397.48|395.48|22
1609759860000|2021-01-04 11:31:00|397.62|395.62|397.36|395.36|397.74|395.74|397.33|395.33|30
1609759870000|2021-01-04 11:31:10|397.32|395.32|396.49|394.49|397.35|395.35|396.49|394.49|26
1609759880000|2021-01-04 11:31:20|396.47|394.47|396.57|394.57|396.76|394.76|396.43|394.43|23
1609759890000|2021-01-04 11:31:30|396.42|394.42|396.49|394.49|396.49|394.49|396.18|394.18|24
1609759900000|2021-01-04 11:31:40|396.52|394.52|396.34|394.34|396.53|394.53|396.3|394.3|23
1609759910000|2021-01-04 11:31:50|396.33|394.33|396.29|394.29|396.37|394.37|396.09|394.09|30
1609759920000|2021-01-04 11:32:00|396.33|394.33|396.14|394.14|396.47|394.47|396.11|394.11|26
1609759930000|2021-01-04 11:32:10|396.13|394.13|395.84|393.84|396.19|394.19|395.8|393.8|25
1609759940000|2021-01-04 11:32:20|395.82|393.82|395.45|393.45|395.83|393.83|394.99|392.99|33
1609759950000|2021-01-04 11:32:30|395.48|393.48|396.13|394.13|396.17|394.17|395.48|393.48|30
1609759960000|2021-01-04 11:32:40|396.12|394.12|395.76|393.76|396.12|394.12|395.68|393.68|34
1609759970000|2021-01-04 11:32:50|395.81|393.81|395.57|393.57|395.88|393.88|395.54|393.54|24
1609759980000|2021-01-04 11:33:00|395.56|393.56|394.83|392.83|395.56|393.56|394.83|392.83|27
1609759990000|2021-01-04 11:33:10|394.79|392.79|394.4|392.4|394.82|392.82|394.23|392.23|29
1609760000000|2021-01-04 11:33:20|394.45|392.45|394.49|392.49|394.86|392.86|394.45|392.45|34
1609760010000|2021-01-04 11:33:30|394.45|392.45|394.93|392.93|394.93|392.93|394.38|392.38|31
1609760020000|2021-01-04 11:33:40|394.84|392.84|396.04|394.04|396.43|394.43|394.84|392.84|32
1609760030000|2021-01-04 11:33:50|396.06|394.06|396.62|394.62|396.62|394.62|396.06|394.06|28
1609760040000|2021-01-04 11:34:00|396.63|394.63|396.64|394.64|396.74|394.74|396.6|394.6|24
1609760050000|2021-01-04 11:34:10|396.65|394.65|395.9|393.9|396.7|394.7|395.42|393.42|22
1609760060000|2021-01-04 11:34:20|395.86|393.86|396.59|394.59|396.63|394.63|395.32|393.32|22
1609760070000|2021-01-04 11:34:30|396.55|394.55|395.63|393.63|396.64|394.64|395.62|393.62|31
1609760080000|2021-01-04 11:34:40|395.69|393.69|395.05|393.05|395.69|393.69|394.85|392.85|29
1609760090000|2021-01-04 11:34:50|395.14|393.14|395.11|393.11|395.23|393.23|394.98|392.98|25
1609760100000|2021-01-04 11:35:00|395.1|393.1|394.95|392.95|395.3|393.3|394.95|392.95|28
1609760110000|2021-01-04 11:35:10|394.85|392.85|394.78|392.78|394.85|392.85|394.71|392.71|19
1609760120000|2021-01-04 11:35:20|394.52|392.52|394.24|392.24|394.56|392.56|394.24|392.24|27
1609760130000|2021-01-04 11:35:30|394.16|392.16|393.87|391.87|394.24|392.24|393.85|391.85|30
1609760140000|2021-01-04 11:35:40|393.86|391.86|394.56|392.56|394.56|392.56|393.81|391.81|30
1609760150000|2021-01-04 11:35:50|394.51|392.51|394.24|392.24|394.55|392.55|394.1|392.1|35
1609760160000|2021-01-04 11:36:00|394.35|392.35|394.27|392.27|394.41|392.41|394.26|392.26|32
1609760170000|2021-01-04 11:36:10|394.26|392.26|394.79|392.79|394.79|392.79|394.26|392.26|26
1609760180000|2021-01-04 11:36:20|394.78|392.78|395.12|393.12|395.12|393.12|394.78|392.78|25
1609760190000|2021-01-04 11:36:30|395.15|393.15|394.97|392.97|395.19|393.19|394.93|392.93|23
1609760200000|2021-01-04 11:36:40|394.98|392.98|394.83|392.83|395.27|393.27|394.83|392.83|30
1609760210000|2021-01-04 11:36:50|394.81|392.81|394.41|392.41|394.81|392.81|394.37|392.37|27
1609760220000|2021-01-04 11:37:00|394.39|392.39|394.09|392.09|394.39|392.39|394.05|392.05|28
1609760230000|2021-01-04 11:37:10|394.06|392.06|394.52|392.52|394.52|392.52|393.87|391.87|25
1609760240000|2021-01-04 11:37:20|394.58|392.58|394.81|392.81|394.83|392.83|394.57|392.57|24
1609760250000|2021-01-04 11:37:30|394.82|392.82|394.6|392.6|394.83|392.83|394.6|392.6|21
1609760260000|2021-01-04 11:37:40|394.58|392.58|394.92|392.92|394.96|392.96|394.48|392.48|22
1609760270000|2021-01-04 11:37:50|394.95|392.95|395.07|393.07|395.13|393.13|394.86|392.86|26
1609760280000|2021-01-04 11:38:00|395.1|393.1|395|393|395.1|393.1|395|393|18
1609760290000|2021-01-04 11:38:10|395.04|393.04|395.43|393.43|395.43|393.43|394.95|392.95|26
1609760300000|2021-01-04 11:38:20|395.41|393.41|395.46|393.46|395.47|393.47|395.4|393.4|20
1609760310000|2021-01-04 11:38:30|395.49|393.49|395.45|393.45|395.53|393.53|395.35|393.35|16
1609760320000|2021-01-04 11:38:40|395.43|393.43|395.69|393.69|395.89|393.89|395.41|393.41|26
1609760330000|2021-01-04 11:38:50|395.78|393.78|395.93|393.93|396.01|394.01|395.76|393.76|16
1609760340000|2021-01-04 11:39:00|396.03|394.03|396.03|394.03|396.03|394.03|395.91|393.91|11
1609760350000|2021-01-04 11:39:10|396.04|394.04|396.32|394.32|396.34|394.34|395.89|393.89|27
1609760360000|2021-01-04 11:39:20|396.34|394.34|395.54|393.54|396.4|394.4|395.54|393.54|24
1609760370000|2021-01-04 11:39:30|395.51|393.51|395.65|393.65|395.78|393.78|395.39|393.39|31
1609760380000|2021-01-04 11:39:40|395.75|393.75|396.17|394.17|396.17|394.17|395.68|393.68|31
1609760390000|2021-01-04 11:39:50|396.19|394.19|395.88|393.88|396.22|394.22|395.83|393.83|19
1609760400000|2021-01-04 11:40:00|395.78|393.78|395.99|393.99|396.16|394.16|395.74|393.74|26
1609760410000|2021-01-04 11:40:10|396.01|394.01|396.33|394.33|396.33|394.33|396.01|394.01|19
1609760420000|2021-01-04 11:40:20|396.34|394.34|396.42|394.42|396.49|394.49|396.31|394.31|11
1609760430000|2021-01-04 11:40:30|396.39|394.39|396.68|394.68|396.68|394.68|396.35|394.35|11
1609760440000|2021-01-04 11:40:40|396.69|394.69|397.17|395.17|397.28|395.28|396.69|394.69|23
1609760450000|2021-01-04 11:40:50|397.19|395.19|397.23|395.23|397.28|395.28|397.14|395.14|19
1609760460000|2021-01-04 11:41:00|397.27|395.27|397.29|395.29|397.34|395.34|397.14|395.14|27
1609760470000|2021-01-04 11:41:10|397.3|395.3|397.49|395.49|397.5|395.5|397.3|395.3|11
1609760480000|2021-01-04 11:41:20|397.53|395.53|397.51|395.51|397.57|395.57|397.4|395.4|25
1609760490000|2021-01-04 11:41:30|397.59|395.59|397.57|395.57|397.6|395.6|397.57|395.57|13
1609760500000|2021-01-04 11:41:40|397.58|395.58|397.19|395.19|397.69|395.69|397.19|395.19|22
1609760510000|2021-01-04 11:41:50|397.13|395.13|397.38|395.38|397.46|395.46|397.13|395.13|21
1609760520000|2021-01-04 11:42:00|397.37|395.37|397.49|395.49|397.49|395.49|397.31|395.31|26
1609760530000|2021-01-04 11:42:10|397.58|395.58|397.7|395.7|397.71|395.71|397.58|395.58|15
1609760540000|2021-01-04 11:42:20|397.71|395.71|398.01|396.01|398.02|396.02|397.67|395.67|18
1609760550000|2021-01-04 11:42:30|398.03|396.03|398.21|396.21|398.21|396.21|398.03|396.03|14
1609760560000|2021-01-04 11:42:40|398.23|396.23|398.36|396.36|398.39|396.39|398.23|396.23|17
1609760570000|2021-01-04 11:42:50|398.39|396.39|398.4|396.4|398.4|396.4|398.36|396.36|5
1609760580000|2021-01-04 11:43:00|398.41|396.41|398.59|396.59|398.59|396.59|398.38|396.38|16
1609760590000|2021-01-04 11:43:10|398.54|396.54|398.7|396.7|398.72|396.72|398.54|396.54|23
1609760600000|2021-01-04 11:43:20|398.69|396.69|398.68|396.68|398.82|396.82|398.64|396.64|17
1609760610000|2021-01-04 11:43:30|398.63|396.63|398.88|396.88|398.9|396.9|398.61|396.61|21
1609760620000|2021-01-04 11:43:40|398.85|396.85|398.94|396.94|398.95|396.95|398.81|396.81|18
1609760630000|2021-01-04 11:43:50|398.99|396.99|399|397|399.06|397.06|398.98|396.98|14
1609760640000|2021-01-04 11:44:00|398.99|396.99|398.99|396.99|399.06|397.06|398.99|396.99|15
1609760650000|2021-01-04 11:44:10|399.04|397.04|398.99|396.99|399.11|397.11|398.99|396.99|16
1609760660000|2021-01-04 11:44:20|399.1|397.1|398.99|396.99|399.18|397.18|398.99|396.99|9
1609760670000|2021-01-04 11:44:30|399.11|397.11|399.14|397.14|399.16|397.16|399.01|397.01|15
1609760680000|2021-01-04 11:44:40|399.13|397.13|399.03|397.03|399.13|397.13|398.96|396.96|18
1609760690000|2021-01-04 11:44:50|399.01|397.01|399.04|397.04|399.08|397.08|399|397|12
1609760700000|2021-01-04 11:45:00|399.06|397.06|399.05|397.05|399.08|397.08|399.04|397.04|12
1609760710000|2021-01-04 11:45:10|399.07|397.07|399.12|397.12|399.13|397.13|399.05|397.05|11
1609760720000|2021-01-04 11:45:20|399.15|397.15|399.54|397.54|399.56|397.56|399.15|397.15|20
1609760730000|2021-01-04 11:45:30|399.55|397.55|399.69|397.69|399.69|397.69|399.55|397.55|13
1609760740000|2021-01-04 11:45:40|399.88|397.88|400.14|398.14|400.14|398.14|399.88|397.88|5
1609760750000|2021-01-04 11:45:50|400.16|398.16|399.85|397.85|400.16|398.16|399.85|397.85|15
1609760760000|2021-01-04 11:46:00|399.97|397.97|399.65|397.65|400.25|398.25|399.58|397.58|33
1609760770000|2021-01-04 11:46:10|399.61|397.61|399.78|397.78|399.87|397.87|399.6|397.6|23
1609760780000|2021-01-04 11:46:20|399.74|397.74|399.67|397.67|399.78|397.78|399.66|397.66|26
1609760790000|2021-01-04 11:46:30|399.61|397.61|399.5|397.5|399.65|397.65|399.5|397.5|22
1609760800000|2021-01-04 11:46:40|399.49|397.49|399.48|397.48|399.52|397.52|399.36|397.36|20
1609760810000|2021-01-04 11:46:50|399.49|397.49|399.26|397.26|399.49|397.49|399.26|397.26|22
1609760820000|2021-01-04 11:47:00|399.25|397.25|398.86|396.86|399.25|397.25|398.86|396.86|24
1609760830000|2021-01-04 11:47:10|398.87|396.87|399.01|397.01|399.09|397.09|398.87|396.87|23
1609760840000|2021-01-04 11:47:20|398.98|396.98|399.06|397.06|399.07|397.07|398.87|396.87|28
1609760850000|2021-01-04 11:47:30|399.1|397.1|399.06|397.06|399.13|397.13|399.05|397.05|21
1609760860000|2021-01-04 11:47:40|399.05|397.05|399.03|397.03|399.18|397.18|398.99|396.99|25
1609760870000|2021-01-04 11:47:50|399.02|397.02|398.56|396.56|399.04|397.04|398.55|396.55|27
1609760880000|2021-01-04 11:48:00|398.54|396.54|397.81|395.81|398.57|396.57|397.75|395.75|27
1609760890000|2021-01-04 11:48:10|397.64|395.64|397.78|395.78|398.05|396.05|397.52|395.52|35
1609760900000|2021-01-04 11:48:20|397.75|395.75|398.03|396.03|398.03|396.03|397.75|395.75|34
1609760910000|2021-01-04 11:48:30|398.05|396.05|398.85|396.85|398.89|396.89|398|396|29
1609760920000|2021-01-04 11:48:40|398.74|396.74|398.95|396.95|398.97|396.97|398.59|396.59|28
1609760930000|2021-01-04 11:48:50|398.93|396.93|398.8|396.8|398.97|396.97|398.75|396.75|25
1609760940000|2021-01-04 11:49:00|398.74|396.74|398.32|396.32|398.85|396.85|398.32|396.32|34
1609760950000|2021-01-04 11:49:10|398.28|396.28|398.26|396.26|398.35|396.35|398.17|396.17|30
1609760960000|2021-01-04 11:49:20|398.25|396.25|398.88|396.88|398.88|396.88|398.15|396.15|29
1609760970000|2021-01-04 11:49:30|398.63|396.63|398.72|396.72|398.87|396.87|398.37|396.37|31
1609760980000|2021-01-04 11:49:40|398.71|396.71|398.85|396.85|398.9|396.9|398.54|396.54|29
1609760990000|2021-01-04 11:49:50|398.84|396.84|398.71|396.71|398.87|396.87|398.68|396.68|26
1609761000000|2021-01-04 11:50:00|398.69|396.69|398.78|396.78|398.78|396.78|398.63|396.63|19
1609761010000|2021-01-04 11:50:10|398.83|396.83|399.07|397.07|399.07|397.07|398.68|396.68|23
1609761020000|2021-01-04 11:50:20|399.13|397.13|399.87|397.87|399.91|397.91|399.13|397.13|28
1609761030000|2021-01-04 11:50:30|399.93|397.93|399.8|397.8|399.98|397.98|399.74|397.74|18
1609761040000|2021-01-04 11:50:40|399.87|397.87|400.18|398.18|400.18|398.18|399.72|397.72|24
1609761050000|2021-01-04 11:50:50|400.08|398.08|400.39|398.39|400.39|398.39|400.08|398.08|18
1609761060000|2021-01-04 11:51:00|400.27|398.27|400.3|398.3|400.38|398.38|400.26|398.26|6
1609761070000|2021-01-04 11:51:10|400.29|398.29|400.34|398.34|400.35|398.35|400.29|398.29|6
1609761080000|2021-01-04 11:51:20|400.48|398.48|400.74|398.74|400.75|398.75|400.38|398.38|19
1609761090000|2021-01-04 11:51:30|400.78|398.78|401.25|399.25|401.39|399.39|400.78|398.78|20
1609761100000|2021-01-04 11:51:40|401.3|399.3|401.72|399.72|401.72|399.72|401.28|399.28|23
1609761110000|2021-01-04 11:51:50|401.77|399.77|401.71|399.71|401.83|399.83|401.57|399.57|18
1609761120000|2021-01-04 11:52:00|401.72|399.72|401.76|399.76|401.86|399.86|401.72|399.72|20
1609761130000|2021-01-04 11:52:10|401.81|399.81|401.45|399.45|401.81|399.81|401.4|399.4|32
1609761140000|2021-01-04 11:52:20|401.43|399.43|401.54|399.54|401.57|399.57|401.29|399.29|19
1609761150000|2021-01-04 11:52:30|401.58|399.58|401.82|399.82|401.89|399.89|401.57|399.57|23
1609761160000|2021-01-04 11:52:40|401.94|399.94|401.84|399.84|402.12|400.12|401.74|399.74|21
1609761170000|2021-01-04 11:52:50|401.96|399.96|402.3|400.3|402.3|400.3|401.84|399.84|13
1609761180000|2021-01-04 11:53:00|402.93|400.93|403.07|401.07|403.13|401.13|402.93|400.93|32
1609761190000|2021-01-04 11:53:10|403.08|401.08|403.01|401.01|403.16|401.16|403.01|401.01|24
1609761200000|2021-01-04 11:53:20|403.09|401.09|403.01|401.01|403.09|401.09|403.01|401.01|5
1609761210000|2021-01-04 11:53:30|403.39|401.39|403.34|401.34|403.47|401.47|403.34|401.34|9
1609761220000|2021-01-04 11:53:40|403.41|401.41|403.49|401.49|403.62|401.62|403.34|401.34|23
1609761230000|2021-01-04 11:53:50|403.48|401.48|403.59|401.59|403.59|401.59|403.48|401.48|12
1609761240000|2021-01-04 11:54:00|403.61|401.61|403.78|401.78|403.89|401.89|403.57|401.57|27
1609761250000|2021-01-04 11:54:10|403.77|401.77|403.72|401.72|403.83|401.83|403.44|401.44|33
1609761260000|2021-01-04 11:54:20|403.68|401.68|403.82|401.82|403.82|401.82|403.67|401.67|10
1609761270000|2021-01-04 11:54:30|403.83|401.83|404.09|402.09|404.24|402.24|403.78|401.78|20
1609761280000|2021-01-04 11:54:40|404.39|402.39|404.02|402.02|404.53|402.53|404.02|402.02|26
1609761290000|2021-01-04 11:54:50|404.01|402.01|404.54|402.54|404.54|402.54|403.99|401.99|24
1609761300000|2021-01-04 11:55:00|404.65|402.65|404.8|402.8|404.8|402.8|404.52|402.52|27
1609761310000|2021-01-04 11:55:10|404.81|402.81|405.1|403.1|405.4|403.4|404.77|402.77|20
1609761320000|2021-01-04 11:55:20|405.05|403.05|404.49|402.49|405.05|403.05|404.43|402.43|33
1609761330000|2021-01-04 11:55:30|404.48|402.48|403.45|401.45|404.48|402.48|403.39|401.39|33
1609761340000|2021-01-04 11:55:40|403.36|401.36|403.28|401.28|403.46|401.46|403.2|401.2|25
1609761350000|2021-01-04 11:55:50|403.33|401.33|403.84|401.84|404.12|402.12|403.33|401.33|35
1609761360000|2021-01-04 11:56:00|403.87|401.87|404.2|402.2|404.22|402.22|403.87|401.87|25
1609761370000|2021-01-04 11:56:10|404.19|402.19|404.05|402.05|404.22|402.22|404.01|402.01|24
1609761380000|2021-01-04 11:56:20|404.06|402.06|403.96|401.96|404.11|402.11|403.89|401.89|28
1609761390000|2021-01-04 11:56:30|403.94|401.94|403.46|401.46|403.94|401.94|403.44|401.44|19
1609761400000|2021-01-04 11:56:40|403.47|401.47|404|402|404.08|402.08|403.46|401.46|29
1609761410000|2021-01-04 11:56:50|404.07|402.07|404.13|402.13|404.36|402.36|404.05|402.05|30
1609761420000|2021-01-04 11:57:00|404.16|402.16|404.29|402.29|404.35|402.35|404.16|402.16|30
1609761430000|2021-01-04 11:57:10|404.32|402.32|404.71|402.71|404.74|402.74|404.31|402.31|23
1609761440000|2021-01-04 11:57:20|404.72|402.72|404.77|402.77|404.89|402.89|404.68|402.68|17
1609761450000|2021-01-04 11:57:30|404.8|402.8|404.79|402.79|404.81|402.81|404.75|402.75|21
1609761460000|2021-01-04 11:57:40|404.88|402.88|404.7|402.7|404.89|402.89|404.21|402.21|34
1609761470000|2021-01-04 11:57:50|404.69|402.69|404.49|402.49|404.69|402.69|404.37|402.37|31
1609761480000|2021-01-04 11:58:00|404.5|402.5|404.46|402.46|404.52|402.52|404.45|402.45|16
1609761490000|2021-01-04 11:58:10|404.44|402.44|404.68|402.68|404.68|402.68|404.38|402.38|32
1609761500000|2021-01-04 11:58:20|404.69|402.69|404.99|402.99|405.01|403.01|404.68|402.68|27
1609761510000|2021-01-04 11:58:30|405.04|403.04|405.46|403.46|405.46|403.46|404.99|402.99|21
1609761520000|2021-01-04 11:58:40|405.42|403.42|405.28|403.28|405.42|403.42|405.26|403.26|27
1609761530000|2021-01-04 11:58:50|405.29|403.29|405.58|403.58|405.58|403.58|405.28|403.28|21
1609761540000|2021-01-04 11:59:00|405.59|403.59|405.46|403.46|405.69|403.69|405.46|403.46|18
1609761550000|2021-01-04 11:59:10|405.5|403.5|405.49|403.49|405.51|403.51|405.36|403.36|30
1609761560000|2021-01-04 11:59:20|405.5|403.5|405.74|403.74|405.74|403.74|405.47|403.47|21
1609761570000|2021-01-04 11:59:30|405.73|403.73|405.63|403.63|405.76|403.76|405.63|403.63|20
1609761580000|2021-01-04 11:59:40|405.62|403.62|405.01|403.01|405.69|403.69|404.92|402.92|30
1609761590000|2021-01-04 11:59:50|405.02|403.02|405.31|403.31|405.38|403.38|405.02|403.02|29
1609761600000|2021-01-04 12:00:00|405.3|403.3|405.56|403.56|405.63|403.63|405.3|403.3|29
1609761610000|2021-01-04 12:00:10|405.55|403.55|405.26|403.26|405.57|403.57|405.18|403.18|27
1609761620000|2021-01-04 12:00:20|405.25|403.25|405.17|403.17|405.43|403.43|404.98|402.98|33
1609761630000|2021-01-04 12:00:30|405.2|403.2|405.09|403.09|405.21|403.21|404.92|402.92|31
1609761640000|2021-01-04 12:00:40|405.14|403.14|404.66|402.66|405.14|403.14|404.65|402.65|31
1609761650000|2021-01-04 12:00:50|404.65|402.65|404.5|402.5|404.65|402.65|404.33|402.33|28
1609761660000|2021-01-04 12:01:00|404.49|402.49|404.47|402.47|404.53|402.53|404.44|402.44|26
1609761670000|2021-01-04 12:01:10|404.49|402.49|404|402|404.49|402.49|404|402|23
1609761680000|2021-01-04 12:01:20|403.98|401.98|403.85|401.85|404|402|403.84|401.84|29
1609761690000|2021-01-04 12:01:30|403.86|401.86|403.46|401.46|404.21|402.21|403.44|401.44|32
1609761700000|2021-01-04 12:01:40|403.47|401.47|403.66|401.66|403.67|401.67|403.41|401.41|33
1609761710000|2021-01-04 12:01:50|403.68|401.68|403.26|401.26|403.79|401.79|403.26|401.26|25
1609761720000|2021-01-04 12:02:00|403.3|401.3|404.25|402.25|404.25|402.25|403.28|401.28|29
1609761730000|2021-01-04 12:02:10|404.24|402.24|404.36|402.36|404.55|402.55|404.14|402.14|33
1609761740000|2021-01-04 12:02:20|404.29|402.29|403.88|401.88|404.29|402.29|403.84|401.84|30
1609761750000|2021-01-04 12:02:30|403.87|401.87|403.7|401.7|404.06|402.06|403.7|401.7|30
1609761760000|2021-01-04 12:02:40|403.67|401.67|403.43|401.43|403.78|401.78|403.4|401.4|35
1609761770000|2021-01-04 12:02:50|403.41|401.41|403.4|401.4|403.55|401.55|403.35|401.35|26
1609761780000|2021-01-04 12:03:00|403.43|401.43|403.43|401.43|403.64|401.64|403.39|401.39|25
1609761790000|2021-01-04 12:03:10|403.46|401.46|403.91|401.91|404.07|402.07|403.36|401.36|27
1609761800000|2021-01-04 12:03:20|403.93|401.93|403.82|401.82|403.93|401.93|403.79|401.79|30
1609761810000|2021-01-04 12:03:30|403.74|401.74|403.72|401.72|403.92|401.92|403.7|401.7|30
1609761820000|2021-01-04 12:03:40|403.69|401.69|403.17|401.17|403.69|401.69|403.07|401.07|34
1609761830000|2021-01-04 12:03:50|403.18|401.18|402.98|400.98|403.19|401.19|402.91|400.91|23
1609761840000|2021-01-04 12:04:00|402.96|400.96|402.83|400.83|402.98|400.98|402.83|400.83|17
1609761850000|2021-01-04 12:04:10|402.85|400.85|402.77|400.77|402.85|400.85|402.64|400.64|20
1609761860000|2021-01-04 12:04:20|402.76|400.76|402.92|400.92|402.96|400.96|402.76|400.76|25
1609761870000|2021-01-04 12:04:30|402.83|400.83|403.24|401.24|403.38|401.38|402.83|400.83|29
1609761880000|2021-01-04 12:04:40|403.3|401.3|403.29|401.29|403.32|401.32|403.26|401.26|20
1609761890000|2021-01-04 12:04:50|403.3|401.3|402.96|400.96|403.31|401.31|402.94|400.94|24
1609761900000|2021-01-04 12:05:00|402.97|400.97|402.8|400.8|402.97|400.97|402.41|400.41|29
1609761910000|2021-01-04 12:05:10|402.78|400.78|402.74|400.74|402.8|400.8|402.71|400.71|20
1609761920000|2021-01-04 12:05:20|402.73|400.73|402.44|400.44|402.81|400.81|402.42|400.42|27
1609761930000|2021-01-04 12:05:30|402.45|400.45|402.44|400.44|402.48|400.48|402.24|400.24|30
1609761940000|2021-01-04 12:05:40|402.46|400.46|402.43|400.43|402.46|400.46|402.43|400.43|21
1609761950000|2021-01-04 12:05:50|402.41|400.41|402.53|400.53|402.53|400.53|402.36|400.36|23
1609761960000|2021-01-04 12:06:00|402.51|400.51|402.43|400.43|402.52|400.52|402.39|400.39|24
1609761970000|2021-01-04 12:06:10|402.42|400.42|401.97|399.97|402.42|400.42|401.92|399.92|20
1609761980000|2021-01-04 12:06:20|401.98|399.98|402.08|400.08|402.26|400.26|401.97|399.97|30
1609761990000|2021-01-04 12:06:30|402.07|400.07|402.18|400.18|402.18|400.18|402.01|400.01|17
1609762000000|2021-01-04 12:06:40|402.13|400.13|402.08|400.08|402.14|400.14|401.97|399.97|23
1609762010000|2021-01-04 12:06:50|402.09|400.09|402.06|400.06|402.1|400.1|401.83|399.83|32
1609762020000|2021-01-04 12:07:00|402.07|400.07|402|400|402.09|400.09|401.9|399.9|22
1609762030000|2021-01-04 12:07:10|401.96|399.96|401.98|399.98|402.08|400.08|401.96|399.96|16
1609762040000|2021-01-04 12:07:20|401.96|399.96|402.07|400.07|402.07|400.07|401.91|399.91|24
1609762050000|2021-01-04 12:07:30|402.08|400.08|402.09|400.09|402.12|400.12|402.06|400.06|21
1609762060000|2021-01-04 12:07:40|402.03|400.03|402.03|400.03|402.07|400.07|401.95|399.95|23
1609762070000|2021-01-04 12:07:50|402.05|400.05|402.14|400.14|402.14|400.14|402.05|400.05|19
1609762080000|2021-01-04 12:08:00|402.11|400.11|402.12|400.12|402.12|400.12|401.87|399.87|25
1609762090000|2021-01-04 12:08:10|402.13|400.13|402.27|400.27|402.32|400.32|402.13|400.13|19
1609762100000|2021-01-04 12:08:20|402.28|400.28|402.31|400.31|402.38|400.38|402.19|400.19|29
1609762110000|2021-01-04 12:08:30|402.35|400.35|401.99|399.99|402.37|400.37|401.99|399.99|26
1609762120000|2021-01-04 12:08:40|402|400|402.14|400.14|402.25|400.25|402|400|31
1609762130000|2021-01-04 12:08:50|402.16|400.16|402.27|400.27|402.28|400.28|402.16|400.16|23
1609762140000|2021-01-04 12:09:00|402.22|400.22|402.58|400.58|402.58|400.58|402.22|400.22|24
1609762150000|2021-01-04 12:09:10|402.6|400.6|402.81|400.81|402.82|400.82|402.6|400.6|21
1609762160000|2021-01-04 12:09:20|402.79|400.79|402.93|400.93|403.04|401.04|402.74|400.74|15
1609762170000|2021-01-04 12:09:30|402.97|400.97|403.17|401.17|403.22|401.22|402.88|400.88|29
1609762180000|2021-01-04 12:09:40|403.06|401.06|404.11|402.11|404.13|402.13|403.06|401.06|31
1609762190000|2021-01-04 12:09:50|404.12|402.12|404.1|402.1|404.23|402.23|404.03|402.03|29
1609762200000|2021-01-04 12:10:00|404.01|402.01|403.58|401.58|404.03|402.03|403.53|401.53|23
1609762210000|2021-01-04 12:10:10|403.59|401.59|403.68|401.68|403.68|401.68|403.59|401.59|19
1609762220000|2021-01-04 12:10:20|403.62|401.62|403.03|401.03|403.62|401.62|403.03|401.03|24
1609762230000|2021-01-04 12:10:30|402.99|400.99|403.04|401.04|403.04|401.04|402.77|400.77|25
1609762240000|2021-01-04 12:10:40|403.02|401.02|402.73|400.73|403.11|401.11|402.68|400.68|25
1609762250000|2021-01-04 12:10:50|402.74|400.74|402.71|400.71|402.77|400.77|402.59|400.59|22
1609762260000|2021-01-04 12:11:00|402.72|400.72|402.45|400.45|402.72|400.72|402.44|400.44|21
1609762270000|2021-01-04 12:11:10|402.47|400.47|402.7|400.7|402.87|400.87|402.46|400.46|29
1609762280000|2021-01-04 12:11:20|402.72|400.72|402.85|400.85|402.85|400.85|402.67|400.67|21
1609762290000|2021-01-04 12:11:30|402.84|400.84|402.93|400.93|402.97|400.97|402.84|400.84|22
1609762300000|2021-01-04 12:11:40|403.01|401.01|403.47|401.47|403.47|401.47|402.97|400.97|29
1609762310000|2021-01-04 12:11:50|403.46|401.46|403.9|401.9|403.94|401.94|403.38|401.38|28
1609762320000|2021-01-04 12:12:00|403.89|401.89|404.14|402.14|404.14|402.14|403.82|401.82|26
1609762330000|2021-01-04 12:12:10|404.16|402.16|404.21|402.21|404.29|402.29|404.1|402.1|22
1609762340000|2021-01-04 12:12:20|404.15|402.15|404.86|402.86|404.89|402.89|404.11|402.11|18
1609762350000|2021-01-04 12:12:30|404.91|402.91|405.07|403.07|405.08|403.08|404.74|402.74|25
1609762360000|2021-01-04 12:12:40|405.08|403.08|404.98|402.98|405.08|403.08|404.81|402.81|26
1609762370000|2021-01-04 12:12:50|404.96|402.96|404.95|402.95|405.03|403.03|404.48|402.48|31
1609762380000|2021-01-04 12:13:00|405|403|404.93|402.93|405.11|403.11|404.68|402.68|29
1609762390000|2021-01-04 12:13:10|404.92|402.92|405.31|403.31|405.68|403.68|404.92|402.92|30
1609762400000|2021-01-04 12:13:20|405.23|403.23|405.11|403.11|405.23|403.23|405.01|403.01|24
1609762410000|2021-01-04 12:13:30|405.14|403.14|405.22|403.22|405.35|403.35|405.14|403.14|22
1609762420000|2021-01-04 12:13:40|405.3|403.3|405.46|403.46|405.47|403.47|405.3|403.3|23
1609762430000|2021-01-04 12:13:50|405.44|403.44|405.97|403.97|405.98|403.98|405.44|403.44|21
1609762440000|2021-01-04 12:14:00|405.98|403.98|406.11|404.11|406.11|404.11|405.84|403.84|26
1609762450000|2021-01-04 12:14:10|406.12|404.12|405.69|403.69|406.13|404.13|405.6|403.6|34
1609762460000|2021-01-04 12:14:20|405.72|403.72|405.42|403.42|405.77|403.77|405.42|403.42|32
1609762470000|2021-01-04 12:14:30|405.27|403.27|404.86|402.86|405.37|403.37|404.75|402.75|27
1609762480000|2021-01-04 12:14:40|404.84|402.84|405.06|403.06|405.06|403.06|404.84|402.84|15
1609762490000|2021-01-04 12:14:50|405.02|403.02|405.51|403.51|405.6|403.6|405|403|34
1609762500000|2021-01-04 12:15:00|405.68|403.68|405.18|403.18|405.75|403.75|405.17|403.17|32
1609762510000|2021-01-04 12:15:10|405.17|403.17|404.8|402.8|405.27|403.27|404.7|402.7|30
1609762520000|2021-01-04 12:15:20|404.85|402.85|405.01|403.01|405.11|403.11|404.85|402.85|23
1609762530000|2021-01-04 12:15:30|405.02|403.02|405.15|403.15|405.2|403.2|404.98|402.98|25
1609762540000|2021-01-04 12:15:40|405.14|403.14|404.65|402.65|405.14|403.14|404.55|402.55|31
1609762550000|2021-01-04 12:15:50|404.6|402.6|404.26|402.26|404.6|402.6|404.26|402.26|31
1609762560000|2021-01-04 12:16:00|404.27|402.27|404.6|402.6|404.6|402.6|404.26|402.26|19
1609762570000|2021-01-04 12:16:10|404.65|402.65|404.93|402.93|404.95|402.95|404.65|402.65|23
1609762580000|2021-01-04 12:16:20|404.88|402.88|404.92|402.92|404.95|402.95|404.88|402.88|15
1609762590000|2021-01-04 12:16:30|404.91|402.91|404.84|402.84|404.92|402.92|404.84|402.84|12
1609762600000|2021-01-04 12:16:40|404.87|402.87|404.26|402.26|404.87|402.87|403.98|401.98|35
1609762610000|2021-01-04 12:16:50|404.38|402.38|404.23|402.23|404.38|402.38|404.02|402.02|31
1609762620000|2021-01-04 12:17:00|404.26|402.26|403.92|401.92|404.3|402.3|403.92|401.92|23
1609762630000|2021-01-04 12:17:10|403.96|401.96|404.1|402.1|404.14|402.14|403.88|401.88|26
1609762640000|2021-01-04 12:17:20|403.94|401.94|404.28|402.28|404.36|402.36|403.94|401.94|30
1609762650000|2021-01-04 12:17:30|404.29|402.29|404.58|402.58|404.58|402.58|404.29|402.29|32
1609762660000|2021-01-04 12:17:40|404.62|402.62|404.58|402.58|404.73|402.73|404.48|402.48|31
1609762670000|2021-01-04 12:17:50|404.59|402.59|404.07|402.07|404.59|402.59|403.94|401.94|32
1609762680000|2021-01-04 12:18:00|404.04|402.04|404.15|402.15|404.21|402.21|403.87|401.87|33
1609762690000|2021-01-04 12:18:10|404.16|402.16|404.56|402.56|404.56|402.56|404.15|402.15|28
1609762700000|2021-01-04 12:18:20|404.54|402.54|404.66|402.66|404.76|402.76|404.54|402.54|29
1609762710000|2021-01-04 12:18:30|404.74|402.74|404.7|402.7|404.74|402.74|404.63|402.63|28
1609762720000|2021-01-04 12:18:40|404.69|402.69|405|403|405.1|403.1|404.61|402.61|27
1609762730000|2021-01-04 12:18:50|405.08|403.08|405.38|403.38|405.4|403.4|405.08|403.08|24
1609762740000|2021-01-04 12:19:00|405.39|403.39|405.43|403.43|405.45|403.45|405.33|403.33|23
1609762750000|2021-01-04 12:19:10|405.42|403.42|405.61|403.61|405.61|403.61|405.41|403.41|17
1609762760000|2021-01-04 12:19:20|405.62|403.62|405.79|403.79|405.79|403.79|405.62|403.62|17
1609762770000|2021-01-04 12:19:30|405.78|403.78|405.76|403.76|405.79|403.79|405.75|403.75|6
1609762780000|2021-01-04 12:19:40|405.69|403.69|405.92|403.92|406.01|404.01|405.69|403.69|29
1609762790000|2021-01-04 12:19:50|405.91|403.91|405.69|403.69|405.99|403.99|405.68|403.68|21
1609762800000|2021-01-04 12:20:00|405.7|403.7|405.24|403.24|405.71|403.71|405.2|403.2|32
1609762810000|2021-01-04 12:20:10|405.26|403.26|405.26|403.26|405.37|403.37|405.21|403.21|27
1609762820000|2021-01-04 12:20:20|405.25|403.25|405.17|403.17|405.4|403.4|405.16|403.16|31
1609762830000|2021-01-04 12:20:30|405.19|403.19|405.09|403.09|405.19|403.19|405.08|403.08|19
1609762840000|2021-01-04 12:20:40|405.08|403.08|405.33|403.33|405.47|403.47|405.08|403.08|22
1609762850000|2021-01-04 12:20:50|405.47|403.47|405.73|403.73|405.75|403.75|405.47|403.47|25
1609762860000|2021-01-04 12:21:00|405.78|403.78|405.73|403.73|405.9|403.9|405.73|403.73|30
1609762870000|2021-01-04 12:21:10|405.8|403.8|406.13|404.13|406.3|404.3|405.8|403.8|28
1609762880000|2021-01-04 12:21:20|406.15|404.15|406.22|404.22|406.24|404.24|406.15|404.15|27
1609762890000|2021-01-04 12:21:30|406.23|404.23|406.17|404.17|406.23|404.23|406.1|404.1|28
1609762900000|2021-01-04 12:21:40|406.18|404.18|406.67|404.67|406.67|404.67|406.12|404.12|22
1609762910000|2021-01-04 12:21:50|406.66|404.66|406.94|404.94|406.94|404.94|406.66|404.66|30
1609762920000|2021-01-04 12:22:00|406.95|404.95|406.83|404.83|406.95|404.95|406.75|404.75|27
1609762930000|2021-01-04 12:22:10|406.81|404.81|406.89|404.89|406.89|404.89|406.77|404.77|19
1609762940000|2021-01-04 12:22:20|406.93|404.93|407.25|405.25|407.26|405.26|406.93|404.93|32
1609762950000|2021-01-04 12:22:30|407.27|405.27|407.37|405.37|407.42|405.42|407.25|405.25|29
1609762960000|2021-01-04 12:22:40|407.39|405.39|407.52|405.52|407.53|405.53|407.3|405.3|21
1609762970000|2021-01-04 12:22:50|407.53|405.53|407.13|405.13|407.58|405.58|407.09|405.09|29
1609762980000|2021-01-04 12:23:00|407.1|405.1|407.43|405.43|407.49|405.49|407.1|405.1|34
1609762990000|2021-01-04 12:23:10|407.42|405.42|407.11|405.11|407.42|405.42|407.11|405.11|29
1609763000000|2021-01-04 12:23:20|407.08|405.08|406.41|404.41|407.09|405.09|406.41|404.41|27
1609763010000|2021-01-04 12:23:30|406.4|404.4|406.3|404.3|406.62|404.62|406.3|404.3|35
1609763020000|2021-01-04 12:23:40|406.14|404.14|406.32|404.32|406.4|404.4|406.02|404.02|33
1609763030000|2021-01-04 12:23:50|406.3|404.3|406.36|404.36|406.45|404.45|406.05|404.05|33
1609763040000|2021-01-04 12:24:00|406.37|404.37|405.93|403.93|406.51|404.51|405.93|403.93|32
1609763050000|2021-01-04 12:24:10|405.88|403.88|405.99|403.99|406.22|404.22|405.87|403.87|34
1609763060000|2021-01-04 12:24:20|406.01|404.01|405.95|403.95|406.18|404.18|405.45|403.45|36
1609763070000|2021-01-04 12:24:30|405.9|403.9|405.68|403.68|406.01|404.01|405.67|403.67|32
1609763080000|2021-01-04 12:24:40|405.66|403.66|405.45|403.45|405.78|403.78|405.34|403.34|32
1609763090000|2021-01-04 12:24:50|405.43|403.43|405.97|403.97|406|404|405.43|403.43|29
1609763100000|2021-01-04 12:25:00|406.04|404.04|406.1|404.1|406.14|404.14|406.03|404.03|25
1609763110000|2021-01-04 12:25:10|406.12|404.12|406.06|404.06|406.34|404.34|406.06|404.06|33
1609763120000|2021-01-04 12:25:20|406.14|404.14|406.12|404.12|406.24|404.24|405.99|403.99|30
1609763130000|2021-01-04 12:25:30|406.1|404.1|406.13|404.13|406.14|404.14|406.02|404.02|25
1609763140000|2021-01-04 12:25:40|406.12|404.12|405.48|403.48|406.13|404.13|405.44|403.44|34
1609763150000|2021-01-04 12:25:50|405.47|403.47|405.05|403.05|405.47|403.47|405.05|403.05|35
1609763160000|2021-01-04 12:26:00|405.04|403.04|404.77|402.77|405.04|403.04|404.77|402.77|30
1609763170000|2021-01-04 12:26:10|404.78|402.78|404.6|402.6|404.93|402.93|404.6|402.6|31
1609763180000|2021-01-04 12:26:20|404.59|402.59|404.47|402.47|404.83|402.83|404.47|402.47|29
1609763190000|2021-01-04 12:26:30|404.48|402.48|404.88|402.88|404.93|402.93|404.27|402.27|25
1609763200000|2021-01-04 12:26:40|404.9|402.9|405.09|403.09|405.22|403.22|404.86|402.86|25
1609763210000|2021-01-04 12:26:50|405.08|403.08|405.39|403.39|405.47|403.47|405.08|403.08|23
1609763220000|2021-01-04 12:27:00|405.35|403.35|405.51|403.51|405.51|403.51|405.35|403.35|16
1609763230000|2021-01-04 12:27:10|405.47|403.47|405.13|403.13|405.49|403.49|405.06|403.06|30
1609763240000|2021-01-04 12:27:20|405.07|403.07|404.96|402.96|405.16|403.16|404.88|402.88|33
1609763250000|2021-01-04 12:27:30|405.05|403.05|405.26|403.26|405.31|403.31|405.03|403.03|22
1609763260000|2021-01-04 12:27:40|405.22|403.22|405.7|403.7|405.83|403.83|405.09|403.09|28
1609763270000|2021-01-04 12:27:50|405.71|403.71|406.28|404.28|406.55|404.55|405.68|403.68|25
1609763280000|2021-01-04 12:28:00|406.26|404.26|406.26|404.26|406.41|404.41|406.23|404.23|17
1609763290000|2021-01-04 12:28:10|406.25|404.25|406.66|404.66|406.67|404.67|406.25|404.25|16
1609763300000|2021-01-04 12:28:20|406.67|404.67|406.84|404.84|406.84|404.84|406.62|404.62|23
1609763310000|2021-01-04 12:28:30|406.93|404.93|407.41|405.41|407.53|405.53|406.93|404.93|26
1609763320000|2021-01-04 12:28:40|407.43|405.43|407.49|405.49|407.86|405.86|407.43|405.43|25
1609763330000|2021-01-04 12:28:50|407.47|405.47|407.55|405.55|407.57|405.57|407.36|405.36|28
1609763340000|2021-01-04 12:29:00|407.59|405.59|407.46|405.46|407.73|405.73|407.46|405.46|23
1609763350000|2021-01-04 12:29:10|407.44|405.44|407.59|405.59|407.6|405.6|407.44|405.44|19
1609763360000|2021-01-04 12:29:20|407.56|405.56|407.6|405.6|407.65|405.65|407.52|405.52|26
1609763370000|2021-01-04 12:29:30|407.57|405.57|407.61|405.61|407.72|405.72|407.57|405.57|16
1609763380000|2021-01-04 12:29:40|407.69|405.69|407.86|405.86|407.88|405.88|407.65|405.65|19
1609763390000|2021-01-04 12:29:50|407.88|405.88|407.18|405.18|407.88|405.88|407.07|405.07|27
1609763400000|2021-01-04 12:30:00|407.17|405.17|406.93|404.93|407.23|405.23|406.87|404.87|34
1609763410000|2021-01-04 12:30:10|406.92|404.92|407.02|405.02|407.04|405.04|406.86|404.86|31
1609763420000|2021-01-04 12:30:20|407.01|405.01|407.5|405.5|407.56|405.56|407.01|405.01|21
1609763430000|2021-01-04 12:30:30|407.52|405.52|407.44|405.44|407.62|405.62|407.41|405.41|28
1609763440000|2021-01-04 12:30:40|407.4|405.4|406.88|404.88|407.4|405.4|406.83|404.83|28
1609763450000|2021-01-04 12:30:50|406.89|404.89|406.21|404.21|406.9|404.9|406.21|404.21|26
1609763460000|2021-01-04 12:31:00|406.2|404.2|406.05|404.05|406.23|404.23|405.92|403.92|33
1609763470000|2021-01-04 12:31:10|405.95|403.95|406.46|404.46|406.53|404.53|405.95|403.95|33
1609763480000|2021-01-04 12:31:20|406.45|404.45|406.7|404.7|406.7|404.7|406.45|404.45|21
1609763490000|2021-01-04 12:31:30|406.6|404.6|406.85|404.85|406.85|404.85|406.59|404.59|4
1609763500000|2021-01-04 12:31:40|406.86|404.86|407.68|405.68|407.69|405.69|406.86|404.86|17
1609763510000|2021-01-04 12:31:50|407.72|405.72|407.94|405.94|408.01|406.01|407.72|405.72|21
1609763520000|2021-01-04 12:32:00|407.96|405.96|407.94|405.94|407.96|405.96|407.9|405.9|5
1609763530000|2021-01-04 12:32:10|407.98|405.98|408.58|406.58|408.61|406.61|407.98|405.98|21
1609763540000|2021-01-04 12:32:20|408.47|406.47|408.4|406.4|408.67|406.67|408.4|406.4|19
1609763550000|2021-01-04 12:32:30|408.38|406.38|408.85|406.85|408.85|406.85|408.37|406.37|18
1609763560000|2021-01-04 12:32:40|408.86|406.86|409.15|407.15|409.15|407.15|408.72|406.72|23
1609763570000|2021-01-04 12:32:50|409.35|407.35|409.04|407.04|409.39|407.39|408.83|406.83|31
1609763580000|2021-01-04 12:33:00|409.58|407.58|409.71|407.71|409.78|407.78|409.47|407.47|27
1609763590000|2021-01-04 12:33:10|409.7|407.7|409.76|407.76|409.79|407.79|409.64|407.64|23
1609763600000|2021-01-04 12:33:20|409.8|407.8|409.09|407.09|409.82|407.82|409.08|407.08|28
1609763610000|2021-01-04 12:33:30|409.02|407.02|408.1|406.1|409.02|407.02|408.1|406.1|29
1609763620000|2021-01-04 12:33:40|408.07|406.07|407.25|405.25|408.14|406.14|407.2|405.2|36
1609763630000|2021-01-04 12:33:50|407.21|405.21|407.59|405.59|407.59|405.59|407.03|405.03|32
1609763640000|2021-01-04 12:34:00|407.66|405.66|407.49|405.49|407.69|405.69|407.19|405.19|35
1609763650000|2021-01-04 12:34:10|407.44|405.44|407.9|405.9|408.08|406.08|407.42|405.42|33
1609763660000|2021-01-04 12:34:20|407.97|405.97|408.13|406.13|408.2|406.2|407.95|405.95|28
1609763670000|2021-01-04 12:34:30|408.12|406.12|408.09|406.09|408.18|406.18|407.95|405.95|26
1609763680000|2021-01-04 12:34:40|408.08|406.08|408.48|406.48|408.5|406.5|408.08|406.08|30
1609763690000|2021-01-04 12:34:50|408.47|406.47|408.55|406.55|408.58|406.58|408.41|406.41|21
1609763700000|2021-01-04 12:35:00|408.57|406.57|408.21|406.21|408.57|406.57|408.1|406.1|23
1609763710000|2021-01-04 12:35:10|408.27|406.27|407.76|405.76|408.32|406.32|407.55|405.55|35
1609763720000|2021-01-04 12:35:20|407.78|405.78|407.57|405.57|407.78|405.78|407.45|405.45|31
1609763730000|2021-01-04 12:35:30|407.56|405.56|407.72|405.72|407.83|405.83|407.53|405.53|31
1609763740000|2021-01-04 12:35:40|407.74|405.74|408.01|406.01|408.16|406.16|407.72|405.72|25
1609763750000|2021-01-04 12:35:50|407.94|405.94|408.15|406.15|408.22|406.22|407.94|405.94|27
1609763760000|2021-01-04 12:36:00|408.25|406.25|408.31|406.31|408.39|406.39|407.99|405.99|31
1609763770000|2021-01-04 12:36:10|408.36|406.36|408.53|406.53|408.6|406.6|408.32|406.32|20
1609763780000|2021-01-04 12:36:20|408.52|406.52|408.61|406.61|408.61|406.61|408.51|406.51|7
1609763790000|2021-01-04 12:36:30|408.62|406.62|408.61|406.61|408.84|406.84|408.6|406.6|28
1609763800000|2021-01-04 12:36:40|408.6|406.6|408.13|406.13|408.64|406.64|408.07|406.07|35
1609763810000|2021-01-04 12:36:50|408.14|406.14|407.91|405.91|408.18|406.18|407.81|405.81|31
1609763820000|2021-01-04 12:37:00|408.08|406.08|407.61|405.61|408.17|406.17|407.57|405.57|27
1609763830000|2021-01-04 12:37:10|407.68|405.68|407.64|405.64|407.8|405.8|407.6|405.6|32
1609763840000|2021-01-04 12:37:20|407.66|405.66|407.88|405.88|407.88|405.88|407.45|405.45|23
1609763850000|2021-01-04 12:37:30|407.87|405.87|407.91|405.91|408|406|407.81|405.81|23
1609763860000|2021-01-04 12:37:40|407.83|405.83|408.29|406.29|408.29|406.29|407.83|405.83|21
1609763870000|2021-01-04 12:37:50|408.27|406.27|408.45|406.45|408.62|406.62|408.27|406.27|22
1609763880000|2021-01-04 12:38:00|408.43|406.43|408.19|406.19|408.43|406.43|408.08|406.08|34
1609763890000|2021-01-04 12:38:10|408.16|406.16|408.09|406.09|408.24|406.24|408.09|406.09|22
1609763900000|2021-01-04 12:38:20|408.04|406.04|407.77|405.77|408.06|406.06|407.76|405.76|27
1609763910000|2021-01-04 12:38:30|407.74|405.74|407.98|405.98|408.05|406.05|407.58|405.58|29
1609763920000|2021-01-04 12:38:40|408|406|408.27|406.27|408.4|406.4|407.97|405.97|27
1609763930000|2021-01-04 12:38:50|408.25|406.25|407.63|405.63|408.25|406.25|407.6|405.6|31
1609763940000|2021-01-04 12:39:00|407.6|405.6|407.4|405.4|407.61|405.61|407.29|405.29|26
1609763950000|2021-01-04 12:39:10|407.37|405.37|407.03|405.03|407.47|405.47|407.03|405.03|23
1609763960000|2021-01-04 12:39:20|407.02|405.02|407.28|405.28|407.28|405.28|406.86|404.86|28
1609763970000|2021-01-04 12:39:30|407.27|405.27|407.49|405.49|407.49|405.49|407.27|405.27|18
1609763980000|2021-01-04 12:39:40|407.48|405.48|407.49|405.49|407.52|405.52|407.48|405.48|14
1609763990000|2021-01-04 12:39:50|407.44|405.44|407.41|405.41|407.81|405.81|407.41|405.41|27
1609764000000|2021-01-04 12:40:00|407.4|405.4|407.31|405.31|407.4|405.4|406.95|404.95|31
1609764010000|2021-01-04 12:40:10|407.34|405.34|407.51|405.51|407.58|405.58|407.25|405.25|27
1609764020000|2021-01-04 12:40:20|407.53|405.53|407.5|405.5|407.6|405.6|407.42|405.42|26
1609764030000|2021-01-04 12:40:30|407.51|405.51|407.77|405.77|407.77|405.77|407.51|405.51|23
1609764040000|2021-01-04 12:40:40|407.8|405.8|407.47|405.47|407.86|405.86|407.24|405.24|23
1609764050000|2021-01-04 12:40:50|407.5|405.5|407.68|405.68|407.68|405.68|407.37|405.37|24
1609764060000|2021-01-04 12:41:00|407.76|405.76|408.06|406.06|408.1|406.1|407.76|405.76|17
1609764070000|2021-01-04 12:41:10|408.17|406.17|408.4|406.4|408.4|406.4|408.14|406.14|29
1609764080000|2021-01-04 12:41:20|408.38|406.38|408.68|406.68|408.73|406.73|408.27|406.27|21
1609764090000|2021-01-04 12:41:30|408.62|406.62|409.33|407.33|409.33|407.33|408.59|406.59|29
1609764100000|2021-01-04 12:41:40|409.38|407.38|409.55|407.55|409.55|407.55|409.34|407.34|29
1609764110000|2021-01-04 12:41:50|409.6|407.6|410.07|408.07|410.28|408.28|409.6|407.6|29
1609764120000|2021-01-04 12:42:00|410.06|408.06|409.53|407.53|410.07|408.07|409.53|407.53|28
1609764130000|2021-01-04 12:42:10|409.57|407.57|409.16|407.16|409.57|407.57|409.09|407.09|28
1609764140000|2021-01-04 12:42:20|409.15|407.15|409.23|407.23|409.23|407.23|409.11|407.11|16
1609764150000|2021-01-04 12:42:30|409.25|407.25|410.14|408.14|410.14|408.14|409.24|407.24|31
1609764160000|2021-01-04 12:42:40|410.15|408.15|410.17|408.17|410.17|408.17|410.07|408.07|19
1609764170000|2021-01-04 12:42:50|410.18|408.18|410.34|408.34|410.4|408.4|410.09|408.09|26
1609764180000|2021-01-04 12:43:00|410.31|408.31|410.09|408.09|410.32|408.32|409.92|407.92|24
1609764190000|2021-01-04 12:43:10|410.08|408.08|410.31|408.31|410.34|408.34|410.05|408.05|26
1609764200000|2021-01-04 12:43:20|410.36|408.36|410.82|408.82|410.98|408.98|410.35|408.35|26
1609764210000|2021-01-04 12:43:30|410.87|408.87|410.58|408.58|410.87|408.87|410.57|408.57|25
1609764220000|2021-01-04 12:43:40|410.69|408.69|411.51|409.51|411.51|409.51|410.58|408.58|18
1609764230000|2021-01-04 12:43:50|411.48|409.48|411.53|409.53|411.53|409.53|411.32|409.32|16
1609764240000|2021-01-04 12:44:00|411.55|409.55|411.85|409.85|412|410|411.55|409.55|22
1609764250000|2021-01-04 12:44:10|411.86|409.86|412.02|410.02|412.02|410.02|411.86|409.86|20
1609764260000|2021-01-04 12:44:20|411.98|409.98|412.11|410.11|412.14|410.14|411.98|409.98|25
1609764270000|2021-01-04 12:44:30|412.13|410.13|411.66|409.66|412.13|410.13|411.66|409.66|26
1609764280000|2021-01-04 12:44:40|411.72|409.72|411.36|409.36|411.72|409.72|410.66|408.66|33
1609764290000|2021-01-04 12:44:50|411.37|409.37|410.68|408.68|411.37|409.37|410.65|408.65|33
1609764300000|2021-01-04 12:45:00|410.69|408.69|410.12|408.12|410.69|408.69|410.08|408.08|28
1609764310000|2021-01-04 12:45:10|410.13|408.13|410.1|408.1|410.22|408.22|409.84|407.84|22
1609764320000|2021-01-04 12:45:20|410.08|408.08|410.04|408.04|410.13|408.13|409.93|407.93|29
1609764330000|2021-01-04 12:45:30|410.05|408.05|409.96|407.96|410.05|408.05|409.95|407.95|16
1609764340000|2021-01-04 12:45:40|409.99|407.99|410.33|408.33|410.57|408.57|409.97|407.97|24
1609764350000|2021-01-04 12:45:50|410.35|408.35|410.56|408.56|410.61|408.61|410.3|408.3|34
1609764360000|2021-01-04 12:46:00|410.54|408.54|410.22|408.22|410.74|408.74|409.95|407.95|31
1609764370000|2021-01-04 12:46:10|410.24|408.24|410.21|408.21|410.28|408.28|410.05|408.05|29
1609764380000|2021-01-04 12:46:20|410.2|408.2|410.31|408.31|410.36|408.36|410.15|408.15|29
1609764390000|2021-01-04 12:46:30|410.3|408.3|410.36|408.36|410.52|408.52|410.3|408.3|27
1609764400000|2021-01-04 12:46:40|410.38|408.38|410.44|408.44|410.54|408.54|410.3|408.3|31
1609764410000|2021-01-04 12:46:50|410.46|408.46|410.59|408.59|410.68|408.68|410.44|408.44|28
1609764420000|2021-01-04 12:47:00|410.6|408.6|410.57|408.57|410.68|408.68|410.42|408.42|21
1609764430000|2021-01-04 12:47:10|410.58|408.58|410.6|408.6|410.77|408.77|410.57|408.57|27
1609764440000|2021-01-04 12:47:20|410.65|408.65|410.8|408.8|410.8|408.8|410.63|408.63|22
1609764450000|2021-01-04 12:47:30|410.77|408.77|409.95|407.95|410.78|408.78|409.95|407.95|28
1609764460000|2021-01-04 12:47:40|409.93|407.93|409.97|407.97|410|408|409.88|407.88|29
1609764470000|2021-01-04 12:47:50|409.98|407.98|409.88|407.88|409.98|407.98|409.86|407.86|13
1609764480000|2021-01-04 12:48:00|409.84|407.84|409.31|407.31|409.85|407.85|409.11|407.11|24
1609764490000|2021-01-04 12:48:10|409.3|407.3|409.42|407.42|409.44|407.44|409|407|32
1609764500000|2021-01-04 12:48:20|409.5|407.5|409.24|407.24|409.51|407.51|409.1|407.1|29
1609764510000|2021-01-04 12:48:30|409.21|407.21|409.05|407.05|409.29|407.29|409.03|407.03|21
1609764520000|2021-01-04 12:48:40|409.04|407.04|409.07|407.07|409.14|407.14|409.04|407.04|15
1609764530000|2021-01-04 12:48:50|409.01|407.01|407.96|405.96|409.01|407.01|407.93|405.93|31
1609764540000|2021-01-04 12:49:00|407.98|405.98|408.25|406.25|408.26|406.26|407.78|405.78|29
1609764550000|2021-01-04 12:49:10|408.24|406.24|408.32|406.32|408.34|406.34|408.24|406.24|19
1609764560000|2021-01-04 12:49:20|408.31|406.31|408.35|406.35|408.38|406.38|408.2|406.2|15
1609764570000|2021-01-04 12:49:30|408.31|406.31|409.33|407.33|409.4|407.4|408.31|406.31|32
1609764580000|2021-01-04 12:49:40|409.39|407.39|409.27|407.27|409.39|407.39|409.27|407.27|25
1609764590000|2021-01-04 12:49:50|409.24|407.24|408.84|406.84|409.26|407.26|408.69|406.69|29
1609764600000|2021-01-04 12:50:00|408.85|406.85|409.17|407.17|409.2|407.2|408.81|406.81|25
1609764610000|2021-01-04 12:50:10|409.15|407.15|409.14|407.14|409.19|407.19|409.07|407.07|26
1609764620000|2021-01-04 12:50:20|409.15|407.15|409.12|407.12|409.21|407.21|409.08|407.08|24
1609764630000|2021-01-04 12:50:30|409.1|407.1|409.2|407.2|409.2|407.2|409.02|407.02|21
1609764640000|2021-01-04 12:50:40|409.21|407.21|409.2|407.2|409.21|407.21|409.16|407.16|28
1609764650000|2021-01-04 12:50:50|409.17|407.17|409.24|407.24|409.28|407.28|409.17|407.17|16
1609764660000|2021-01-04 12:51:00|409.23|407.23|409.37|407.37|409.44|407.44|409.23|407.23|31
1609764670000|2021-01-04 12:51:10|409.41|407.41|409.47|407.47|409.47|407.47|409.36|407.36|23
1609764680000|2021-01-04 12:51:20|409.46|407.46|409.52|407.52|409.54|407.54|409.46|407.46|9
1609764690000|2021-01-04 12:51:30|409.51|407.51|409.55|407.55|409.58|407.58|409.47|407.47|22
1609764700000|2021-01-04 12:51:40|409.58|407.58|409.8|407.8|409.8|407.8|409.55|407.55|25
1609764710000|2021-01-04 12:51:50|409.83|407.83|410.05|408.05|410.19|408.19|409.8|407.8|23
1609764720000|2021-01-04 12:52:00|410.06|408.06|410.16|408.16|410.19|408.19|410.02|408.02|22
1609764730000|2021-01-04 12:52:10|410.18|408.18|410.38|408.38|410.53|408.53|410.18|408.18|24
1609764740000|2021-01-04 12:52:20|410.37|408.37|410.19|408.19|410.38|408.38|410.19|408.19|26
1609764750000|2021-01-04 12:52:30|410.01|408.01|410.15|408.15|410.15|408.15|409.85|407.85|22
1609764760000|2021-01-04 12:52:40|410.1|408.1|410.03|408.03|410.22|408.22|410.03|408.03|26
1609764770000|2021-01-04 12:52:50|410.04|408.04|409.48|407.48|410.11|408.11|409.48|407.48|28
1609764780000|2021-01-04 12:53:00|409.43|407.43|408.86|406.86|409.43|407.43|408.82|406.82|32
1609764790000|2021-01-04 12:53:10|408.76|406.76|408.82|406.82|408.94|406.94|408.72|406.72|23
1609764800000|2021-01-04 12:53:20|408.8|406.8|408.23|406.23|408.9|406.9|408.14|406.14|30
1609764810000|2021-01-04 12:53:30|408.21|406.21|408.53|406.53|408.56|406.56|408.19|406.19|29
1609764820000|2021-01-04 12:53:40|408.58|406.58|408.63|406.63|408.67|406.67|408.4|406.4|28
1609764830000|2021-01-04 12:53:50|408.56|406.56|408.38|406.38|408.56|406.56|408.3|406.3|30
1609764840000|2021-01-04 12:54:00|408.37|406.37|407.31|405.31|408.38|406.38|407.31|405.31|32
1609764850000|2021-01-04 12:54:10|407.34|405.34|407.07|405.07|407.4|405.4|406.86|404.86|30
1609764860000|2021-01-04 12:54:20|407.04|405.04|407.03|405.03|407.49|405.49|407|405|30
1609764870000|2021-01-04 12:54:30|407.04|405.04|407.39|405.39|407.39|405.39|406.98|404.98|20
1609764880000|2021-01-04 12:54:40|407.4|405.4|406.94|404.94|407.44|405.44|406.94|404.94|15
1609764890000|2021-01-04 12:54:50|406.95|404.95|406.62|404.62|406.95|404.95|406.62|404.62|29
1609764900000|2021-01-04 12:55:00|406.61|404.61|406.12|404.12|406.61|404.61|406.12|404.12|34
1609764910000|2021-01-04 12:55:10|406.11|404.11|406.07|404.07|406.12|404.12|405.6|403.6|25
1609764920000|2021-01-04 12:55:20|406.08|404.08|406.31|404.31|406.42|404.42|406.08|404.08|31
1609764930000|2021-01-04 12:55:30|406.26|404.26|406.1|404.1|406.26|404.26|405.72|403.72|24
1609764940000|2021-01-04 12:55:40|406|404|406.41|404.41|406.61|404.61|406|404|33
1609764950000|2021-01-04 12:55:50|406.4|404.4|406.1|404.1|406.4|404.4|406.1|404.1|33
1609764960000|2021-01-04 12:56:00|406.07|404.07|406.24|404.24|406.26|404.26|406.07|404.07|24
1609764970000|2021-01-04 12:56:10|406.22|404.22|406.38|404.38|406.42|404.42|406.22|404.22|25
1609764980000|2021-01-04 12:56:20|406.39|404.39|406.59|404.59|406.6|404.6|406.31|404.31|18
1609764990000|2021-01-04 12:56:30|406.57|404.57|407.04|405.04|407.05|405.05|406.36|404.36|24
1609765000000|2021-01-04 12:56:40|407.21|405.21|407.17|405.17|407.22|405.22|406.93|404.93|27
1609765010000|2021-01-04 12:56:50|407.21|405.21|407.35|405.35|407.35|405.35|407.21|405.21|18
1609765020000|2021-01-04 12:57:00|407.36|405.36|406.78|404.78|407.37|405.37|406.78|404.78|25
1609765030000|2021-01-04 12:57:10|406.69|404.69|406.42|404.42|406.69|404.69|406.13|404.13|34
1609765040000|2021-01-04 12:57:20|406.38|404.38|406.54|404.54|406.75|404.75|406.38|404.38|32
1609765050000|2021-01-04 12:57:30|406.55|404.55|406.44|404.44|406.69|404.69|406.42|404.42|15
1609765060000|2021-01-04 12:57:40|406.43|404.43|405.96|403.96|406.52|404.52|405.83|403.83|26
1609765070000|2021-01-04 12:57:50|405.99|403.99|405.85|403.85|406.15|404.15|405.78|403.78|33
1609765080000|2021-01-04 12:58:00|405.82|403.82|405.01|403.01|405.84|403.84|405.01|403.01|34
1609765090000|2021-01-04 12:58:10|404.83|402.83|403.79|401.79|404.83|402.83|403.41|401.41|30
1609765100000|2021-01-04 12:58:20|403.86|401.86|403.78|401.78|403.89|401.89|403.78|401.78|13
1609765110000|2021-01-04 12:58:30|403.68|401.68|403.58|401.58|403.68|401.68|403.39|401.39|21
1609765120000|2021-01-04 12:58:40|403.84|401.84|404.92|402.92|405.11|403.11|403.84|401.84|34
1609765130000|2021-01-04 12:58:50|404.98|402.98|404.78|402.78|405.08|403.08|404.73|402.73|25
1609765140000|2021-01-04 12:59:00|404.74|402.74|404.23|402.23|404.74|402.74|404.2|402.2|33
1609765150000|2021-01-04 12:59:10|404.3|402.3|404.27|402.27|404.47|402.47|404.23|402.23|25
1609765160000|2021-01-04 12:59:20|404.28|402.28|404.56|402.56|404.58|402.58|404.05|402.05|27
1609765170000|2021-01-04 12:59:30|404.58|402.58|404.57|402.57|404.6|402.6|404.54|402.54|12
1609765180000|2021-01-04 12:59:40|404.58|402.58|404.63|402.63|404.69|402.69|404.57|402.57|21
1609765190000|2021-01-04 12:59:50|404.6|402.6|404.84|402.84|404.87|402.87|404.6|402.6|23
1609765200000|2021-01-04 13:00:00|404.95|402.95|404.86|402.86|405.1|403.1|404.66|402.66|24
1609765210000|2021-01-04 13:00:10|404.85|402.85|404.49|402.49|404.86|402.86|404.46|402.46|24
1609765220000|2021-01-04 13:00:20|404.54|402.54|404.19|402.19|404.54|402.54|404.1|402.1|23
1609765230000|2021-01-04 13:00:30|404.14|402.14|403.63|401.63|404.15|402.15|403.55|401.55|25
1609765240000|2021-01-04 13:00:40|403.62|401.62|403.79|401.79|403.79|401.79|403.4|401.4|24
1609765250000|2021-01-04 13:00:50|403.8|401.8|404.04|402.04|404.51|402.51|403.8|401.8|37
1609765260000|2021-01-04 13:01:00|404.03|402.03|403.56|401.56|404.04|402.04|403.52|401.52|24
1609765270000|2021-01-04 13:01:10|403.54|401.54|403.56|401.56|403.64|401.64|403.44|401.44|27
1609765280000|2021-01-04 13:01:20|403.55|401.55|403.35|401.35|403.75|401.75|403.35|401.35|28
1609765290000|2021-01-04 13:01:30|403.34|401.34|403.2|401.2|403.34|401.34|403.14|401.14|28
1609765300000|2021-01-04 13:01:40|403.22|401.22|402.53|400.53|403.22|401.22|402.41|400.41|26
1609765310000|2021-01-04 13:01:50|402.49|400.49|402.3|400.3|402.49|400.49|402.24|400.24|17
1609765320000|2021-01-04 13:02:00|402.29|400.29|402.93|400.93|402.93|400.93|402.29|400.29|31
1609765330000|2021-01-04 13:02:10|402.97|400.97|402.67|400.67|403.21|401.21|402.67|400.67|29
1609765340000|2021-01-04 13:02:20|402.62|400.62|402.69|400.69|402.78|400.78|402.62|400.62|27
1609765350000|2021-01-04 13:02:30|402.68|400.68|402.25|400.25|402.72|400.72|402.25|400.25|27
1609765360000|2021-01-04 13:02:40|402.16|400.16|402.05|400.05|402.16|400.16|401.85|399.85|25
1609765370000|2021-01-04 13:02:50|402.04|400.04|401.73|399.73|402.04|400.04|401.73|399.73|33
1609765380000|2021-01-04 13:03:00|401.7|399.7|401.47|399.47|401.77|399.77|400.86|398.86|38
1609765390000|2021-01-04 13:03:10|401.48|399.48|401.17|399.17|401.54|399.54|401.1|399.1|29
1609765400000|2021-01-04 13:03:20|401.2|399.2|401.35|399.35|401.76|399.76|401.2|399.2|29
1609765410000|2021-01-04 13:03:30|401.33|399.33|400.94|398.94|401.33|399.33|400.82|398.82|32
1609765420000|2021-01-04 13:03:40|400.89|398.89|400.91|398.91|400.95|398.95|400.78|398.78|20
1609765430000|2021-01-04 13:03:50|400.95|398.95|401.64|399.64|401.64|399.64|400.93|398.93|31
1609765440000|2021-01-04 13:04:00|401.6|399.6|400.93|398.93|401.6|399.6|400.93|398.93|30
1609765450000|2021-01-04 13:04:10|400.87|398.87|401.03|399.03|401.15|399.15|400.87|398.87|28
1609765460000|2021-01-04 13:04:20|401.02|399.02|401.03|399.03|401.17|399.17|400.95|398.95|29
1609765470000|2021-01-04 13:04:30|401.02|399.02|400.72|398.72|401.08|399.08|400.71|398.71|29
1609765480000|2021-01-04 13:04:40|400.71|398.71|400.76|398.76|400.76|398.76|400.54|398.54|27
1609765490000|2021-01-04 13:04:50|400.75|398.75|401.43|399.43|401.5|399.5|400.74|398.74|34
1609765500000|2021-01-04 13:05:00|401.4|399.4|401.18|399.18|401.45|399.45|401.08|399.08|29
1609765510000|2021-01-04 13:05:10|401.21|399.21|401.42|399.42|401.55|399.55|401.2|399.2|21
1609765520000|2021-01-04 13:05:20|401.54|399.54|401.73|399.73|401.73|399.73|401.41|399.41|30
1609765530000|2021-01-04 13:05:30|401.76|399.76|401.99|399.99|402.05|400.05|401.73|399.73|29
1609765540000|2021-01-04 13:05:40|401.97|399.97|401.65|399.65|401.99|399.99|401.56|399.56|22
1609765550000|2021-01-04 13:05:50|401.66|399.66|401.99|399.99|401.99|399.99|401.64|399.64|28
1609765560000|2021-01-04 13:06:00|401.97|399.97|402.27|400.27|402.27|400.27|401.93|399.93|24
1609765570000|2021-01-04 13:06:10|402.31|400.31|402.66|400.66|402.67|400.67|402.2|400.2|30
1609765580000|2021-01-04 13:06:20|402.46|400.46|402.56|400.56|402.57|400.57|402.36|400.36|35
1609765590000|2021-01-04 13:06:30|402.57|400.57|402.69|400.69|402.7|400.7|402.37|400.37|25
1609765600000|2021-01-04 13:06:40|402.72|400.72|402.11|400.11|402.72|400.72|402.11|400.11|27
1609765610000|2021-01-04 13:06:50|402.13|400.13|401.99|399.99|402.13|400.13|401.91|399.91|32
1609765620000|2021-01-04 13:07:00|401.98|399.98|402.11|400.11|402.11|400.11|401.93|399.93|20
1609765630000|2021-01-04 13:07:10|402.1|400.1|402.27|400.27|402.46|400.46|402.07|400.07|29
1609765640000|2021-01-04 13:07:20|402.24|400.24|402.27|400.27|402.47|400.47|402.21|400.21|30
1609765650000|2021-01-04 13:07:30|402.22|400.22|402.47|400.47|402.6|400.6|402.15|400.15|29
1609765660000|2021-01-04 13:07:40|402.46|400.46|402.8|400.8|402.8|400.8|402.44|400.44|19
1609765670000|2021-01-04 13:07:50|402.82|400.82|402.7|400.7|402.86|400.86|402.48|400.48|26
1609765680000|2021-01-04 13:08:00|402.71|400.71|402.68|400.68|402.72|400.72|402.59|400.59|23
1609765690000|2021-01-04 13:08:10|402.69|400.69|403.01|401.01|403.01|401.01|402.69|400.69|19
1609765700000|2021-01-04 13:08:20|403.05|401.05|403.28|401.28|403.3|401.3|402.74|400.74|29
1609765710000|2021-01-04 13:08:30|403.29|401.29|403.55|401.55|403.56|401.56|403.29|401.29|22
1609765720000|2021-01-04 13:08:40|403.62|401.62|403.47|401.47|403.71|401.71|403.39|401.39|30
1609765730000|2021-01-04 13:08:50|403.49|401.49|402.91|400.91|403.58|401.58|402.91|400.91|31
1609765740000|2021-01-04 13:09:00|402.77|400.77|402.08|400.08|402.83|400.83|402.08|400.08|32
1609765750000|2021-01-04 13:09:10|402.09|400.09|402.44|400.44|402.54|400.54|401.97|399.97|30
1609765760000|2021-01-04 13:09:20|402.43|400.43|402.34|400.34|402.45|400.45|402.21|400.21|28
1609765770000|2021-01-04 13:09:30|402.35|400.35|402.37|400.37|402.37|400.37|401.99|399.99|34
1609765780000|2021-01-04 13:09:40|402.36|400.36|402.01|400.01|402.36|400.36|402|400|24
1609765790000|2021-01-04 13:09:50|402|400|401.91|399.91|402.06|400.06|401.77|399.77|27
1609765800000|2021-01-04 13:10:00|401.85|399.85|401.88|399.88|402.09|400.09|401.62|399.62|32
1609765810000|2021-01-04 13:10:10|401.89|399.89|402.19|400.19|402.35|400.35|401.89|399.89|27
1609765820000|2021-01-04 13:10:20|402.18|400.18|402.02|400.02|402.18|400.18|401.82|399.82|26
1609765830000|2021-01-04 13:10:30|401.99|399.99|401.82|399.82|401.99|399.99|401.79|399.79|20
1609765840000|2021-01-04 13:10:40|401.81|399.81|402.01|400.01|402.04|400.04|401.59|399.59|20
1609765850000|2021-01-04 13:10:50|402.03|400.03|402.15|400.15|402.42|400.42|402.02|400.02|29
1609765860000|2021-01-04 13:11:00|402.18|400.18|402.22|400.22|402.27|400.27|402.08|400.08|27
1609765870000|2021-01-04 13:11:10|402.2|400.2|402.31|400.31|402.36|400.36|402.14|400.14|20
1609765880000|2021-01-04 13:11:20|402.33|400.33|402.24|400.24|402.56|400.56|402.23|400.23|18
1609765890000|2021-01-04 13:11:30|402.25|400.25|402.25|400.25|402.39|400.39|402.21|400.21|19
1609765900000|2021-01-04 13:11:40|402.24|400.24|401.97|399.97|402.55|400.55|401.85|399.85|33
1609765910000|2021-01-04 13:11:50|401.95|399.95|401.92|399.92|402.11|400.11|401.85|399.85|29
1609765920000|2021-01-04 13:12:00|402.08|400.08|401.45|399.45|402.11|400.11|401.45|399.45|30
1609765930000|2021-01-04 13:12:10|401.41|399.41|401.34|399.34|401.74|399.74|401.28|399.28|34
1609765940000|2021-01-04 13:12:20|401.31|399.31|401.19|399.19|401.48|399.48|401.19|399.19|16
1609765950000|2021-01-04 13:12:30|401.16|399.16|401.03|399.03|401.19|399.19|400.98|398.98|19
1609765960000|2021-01-04 13:12:40|401.06|399.06|401.51|399.51|401.61|399.61|401.06|399.06|31
1609765970000|2021-01-04 13:12:50|401.52|399.52|401.62|399.62|401.67|399.67|401.49|399.49|28
1609765980000|2021-01-04 13:13:00|401.65|399.65|401.71|399.71|401.76|399.76|401.64|399.64|23
1609765990000|2021-01-04 13:13:10|401.69|399.69|401.79|399.79|401.83|399.83|401.54|399.54|22
1609766000000|2021-01-04 13:13:20|401.84|399.84|402.29|400.29|402.32|400.32|401.84|399.84|29
1609766010000|2021-01-04 13:13:30|402.28|400.28|402.24|400.24|402.32|400.32|402.23|400.23|18
1609766020000|2021-01-04 13:13:40|402.26|400.26|402.08|400.08|402.28|400.28|401.92|399.92|26
1609766030000|2021-01-04 13:13:50|402.12|400.12|402.03|400.03|402.32|400.32|401.89|399.89|24
1609766040000|2021-01-04 13:14:00|402.02|400.02|401.98|399.98|402.03|400.03|401.92|399.92|12
1609766050000|2021-01-04 13:14:10|401.96|399.96|402.17|400.17|402.25|400.25|401.96|399.96|26
1609766060000|2021-01-04 13:14:20|402.18|400.18|402.37|400.37|402.37|400.37|402.18|400.18|22
1609766070000|2021-01-04 13:14:30|402.41|400.41|402.86|400.86|402.87|400.87|402.38|400.38|29
1609766080000|2021-01-04 13:14:40|402.79|400.79|403.28|401.28|403.35|401.35|402.79|400.79|13
1609766090000|2021-01-04 13:14:50|403.32|401.32|403.2|401.2|403.44|401.44|403.1|401.1|29
1609766100000|2021-01-04 13:15:00|403.19|401.19|403.1|401.1|403.28|401.28|403.1|401.1|25
1609766110000|2021-01-04 13:15:10|403.04|401.04|402.98|400.98|403.09|401.09|402.83|400.83|29
1609766120000|2021-01-04 13:15:20|403.03|401.03|403.2|401.2|403.25|401.25|402.97|400.97|28
1609766130000|2021-01-04 13:15:30|403.22|401.22|402.89|400.89|403.22|401.22|402.8|400.8|25
1609766140000|2021-01-04 13:15:40|402.86|400.86|402.69|400.69|402.87|400.87|402.6|400.6|30
1609766150000|2021-01-04 13:15:50|402.68|400.68|402.41|400.41|402.74|400.74|402.25|400.25|26
1609766160000|2021-01-04 13:16:00|402.25|400.25|401.37|399.37|402.26|400.26|401.31|399.31|20
1609766170000|2021-01-04 13:16:10|401.34|399.34|401.3|399.3|401.4|399.4|401.15|399.15|24
1609766180000|2021-01-04 13:16:20|401.29|399.29|401.07|399.07|401.35|399.35|401.07|399.07|22
1609766190000|2021-01-04 13:16:30|401.03|399.03|400.37|398.37|401.05|399.05|400.35|398.35|27
1609766200000|2021-01-04 13:16:40|400.33|398.33|399.06|397.06|400.33|398.33|399.06|397.06|35
1609766210000|2021-01-04 13:16:50|399.07|397.07|399.23|397.23|399.24|397.24|399.04|397.04|29
1609766220000|2021-01-04 13:17:00|399.29|397.29|399.7|397.7|399.73|397.73|399.29|397.29|31
1609766230000|2021-01-04 13:17:10|399.69|397.69|399.09|397.09|399.69|397.69|398.92|396.92|30
1609766240000|2021-01-04 13:17:20|399.1|397.1|399.18|397.18|399.19|397.19|398.99|396.99|30
1609766250000|2021-01-04 13:17:30|399.17|397.17|399.39|397.39|399.39|397.39|398.94|396.94|31
1609766260000|2021-01-04 13:17:40|399.4|397.4|399.46|397.46|399.47|397.47|399.26|397.26|29
1609766270000|2021-01-04 13:17:50|399.45|397.45|399.67|397.67|399.67|397.67|399.45|397.45|17
1609766280000|2021-01-04 13:18:00|399.64|397.64|399.01|397.01|399.64|397.64|398.98|396.98|25
1609766290000|2021-01-04 13:18:10|399.02|397.02|398.25|396.25|399.02|397.02|398.25|396.25|31
1609766300000|2021-01-04 13:18:20|398.28|396.28|398.51|396.51|398.7|396.7|398.25|396.25|31
1609766310000|2021-01-04 13:18:30|398.5|396.5|398.84|396.84|398.93|396.93|398.39|396.39|32
1609766320000|2021-01-04 13:18:40|398.83|396.83|398.77|396.77|398.89|396.89|398.68|396.68|28
1609766330000|2021-01-04 13:18:50|398.76|396.76|398.67|396.67|398.8|396.8|398.57|396.57|29
1609766340000|2021-01-04 13:19:00|398.69|396.69|398.6|396.6|398.71|396.71|398.29|396.29|28
1609766350000|2021-01-04 13:19:10|398.61|396.61|398.42|396.42|398.74|396.74|398.42|396.42|26
1609766360000|2021-01-04 13:19:20|398.48|396.48|398.14|396.14|398.54|396.54|398.06|396.06|26
1609766370000|2021-01-04 13:19:30|398.29|396.29|398.42|396.42|398.54|396.54|398.29|396.29|31
1609766380000|2021-01-04 13:19:40|398.4|396.4|398.1|396.1|398.41|396.41|398.1|396.1|31
1609766390000|2021-01-04 13:19:50|398.09|396.09|398.5|396.5|398.58|396.58|398.09|396.09|30
1609766400000|2021-01-04 13:20:00|398.57|396.57|398.45|396.45|398.61|396.61|398.21|396.21|38
1609766410000|2021-01-04 13:20:10|398.38|396.38|398.28|396.28|398.45|396.45|398.22|396.22|28
1609766420000|2021-01-04 13:20:20|398.29|396.29|398.4|396.4|398.41|396.41|398.24|396.24|21
1609766430000|2021-01-04 13:20:30|398.44|396.44|398.94|396.94|398.94|396.94|398.44|396.44|25
1609766440000|2021-01-04 13:20:40|398.95|396.95|399.06|397.06|399.06|397.06|398.93|396.93|23
1609766450000|2021-01-04 13:20:50|399.04|397.04|399.28|397.28|399.3|397.3|399.04|397.04|25
1609766460000|2021-01-04 13:21:00|399.27|397.27|399.09|397.09|399.29|397.29|399.03|397.03|30
1609766470000|2021-01-04 13:21:10|399.07|397.07|398.75|396.75|399.08|397.08|398.75|396.75|28
1609766480000|2021-01-04 13:21:20|398.74|396.74|398.88|396.88|398.94|396.94|398.72|396.72|20
1609766490000|2021-01-04 13:21:30|398.89|396.89|398.93|396.93|399.04|397.04|398.85|396.85|26
1609766500000|2021-01-04 13:21:40|398.91|396.91|399.21|397.21|399.21|397.21|398.81|396.81|29
1609766510000|2021-01-04 13:21:50|399.23|397.23|399.52|397.52|399.61|397.61|399.12|397.12|33
1609766520000|2021-01-04 13:22:00|399.47|397.47|399.68|397.68|399.7|397.7|399.44|397.44|25
1609766530000|2021-01-04 13:22:10|399.66|397.66|400.11|398.11|400.13|398.13|399.66|397.66|30
1609766540000|2021-01-04 13:22:20|400.14|398.14|400.06|398.06|400.17|398.17|400|398|25
1609766550000|2021-01-04 13:22:30|400.13|398.13|400.6|398.6|400.6|398.6|400.13|398.13|19
1609766560000|2021-01-04 13:22:40|400.63|398.63|401.02|399.02|401.23|399.23|400.63|398.63|28
1609766570000|2021-01-04 13:22:50|401.04|399.04|401.73|399.73|401.74|399.74|400.93|398.93|29
1609766580000|2021-01-04 13:23:00|401.71|399.71|401.1|399.1|401.81|399.81|401.09|399.09|30
1609766590000|2021-01-04 13:23:10|401.09|399.09|401.35|399.35|401.35|399.35|401.09|399.09|16
1609766600000|2021-01-04 13:23:20|401.36|399.36|401.3|399.3|401.36|399.36|401.26|399.26|12
1609766610000|2021-01-04 13:23:30|401.29|399.29|401.29|399.29|401.36|399.36|401.25|399.25|25
1609766620000|2021-01-04 13:23:40|401.28|399.28|400.93|398.93|401.29|399.29|400.85|398.85|30
1609766630000|2021-01-04 13:23:50|400.99|398.99|400.85|398.85|401.11|399.11|400.79|398.79|37
1609766640000|2021-01-04 13:24:00|400.89|398.89|401.27|399.27|401.27|399.27|400.67|398.67|26
1609766650000|2021-01-04 13:24:10|401.29|399.29|401.98|399.98|401.99|399.99|401.29|399.29|25
1609766660000|2021-01-04 13:24:20|401.99|399.99|402.03|400.03|402.05|400.05|401.88|399.88|26
1609766670000|2021-01-04 13:24:30|402|400|401.95|399.95|402.03|400.03|401.92|399.92|26
1609766680000|2021-01-04 13:24:40|401.97|399.97|402.08|400.08|402.19|400.19|401.97|399.97|25
1609766690000|2021-01-04 13:24:50|402.04|400.04|402.38|400.38|402.66|400.66|402.04|400.04|23
1609766700000|2021-01-04 13:25:00|402.3|400.3|402.48|400.48|402.55|400.55|402.3|400.3|22
1609766710000|2021-01-04 13:25:10|402.5|400.5|402.93|400.93|402.98|400.98|402.45|400.45|30
1609766720000|2021-01-04 13:25:20|402.89|400.89|402.92|400.92|403.26|401.26|402.89|400.89|25
1609766730000|2021-01-04 13:25:30|402.97|400.97|403.21|401.21|403.21|401.21|402.91|400.91|23
1609766740000|2021-01-04 13:25:40|403.11|401.11|403.23|401.23|403.23|401.23|403.11|401.11|11
1609766750000|2021-01-04 13:25:50|403.22|401.22|402.99|400.99|403.22|401.22|402.9|400.9|25
1609766760000|2021-01-04 13:26:00|403.01|401.01|403.06|401.06|403.17|401.17|403.01|401.01|28
1609766770000|2021-01-04 13:26:10|403.11|401.11|403.45|401.45|403.48|401.48|403.11|401.11|29
1609766780000|2021-01-04 13:26:20|403.46|401.46|403.74|401.74|403.86|401.86|403.46|401.46|25
1609766790000|2021-01-04 13:26:30|403.75|401.75|403.96|401.96|404.1|402.1|403.75|401.75|26
1609766800000|2021-01-04 13:26:40|403.97|401.97|404.22|402.22|404.27|402.27|403.82|401.82|24
1609766810000|2021-01-04 13:26:50|404.2|402.2|404.23|402.23|404.24|402.24|404.03|402.03|20
1609766820000|2021-01-04 13:27:00|404.24|402.24|404.3|402.3|404.44|402.44|403.96|401.96|26
1609766830000|2021-01-04 13:27:10|404.32|402.32|403.98|401.98|404.38|402.38|403.93|401.93|24
1609766840000|2021-01-04 13:27:20|403.99|401.99|403.45|401.45|404.02|402.02|403.45|401.45|31
1609766850000|2021-01-04 13:27:30|403.49|401.49|403.52|401.52|403.59|401.59|403.45|401.45|17
1609766860000|2021-01-04 13:27:40|403.53|401.53|403.77|401.77|403.77|401.77|403.33|401.33|26
1609766870000|2021-01-04 13:27:50|403.87|401.87|404.02|402.02|404.02|402.02|403.87|401.87|23
1609766880000|2021-01-04 13:28:00|404.03|402.03|403.91|401.91|404.03|402.03|403.83|401.83|23
1609766890000|2021-01-04 13:28:10|403.85|401.85|404.06|402.06|404.06|402.06|403.72|401.72|34
1609766900000|2021-01-04 13:28:20|404.04|402.04|403.91|401.91|404.12|402.12|403.91|401.91|27
1609766910000|2021-01-04 13:28:30|403.89|401.89|403.82|401.82|403.9|401.9|403.73|401.73|28
1609766920000|2021-01-04 13:28:40|403.88|401.88|404.3|402.3|404.3|402.3|403.88|401.88|31
1609766930000|2021-01-04 13:28:50|404.29|402.29|404.46|402.46|404.46|402.46|404.24|402.24|26
1609766940000|2021-01-04 13:29:00|404.47|402.47|404.73|402.73|404.75|402.75|404.47|402.47|20
1609766950000|2021-01-04 13:29:10|404.74|402.74|404.64|402.64|404.79|402.79|404.64|402.64|24
1609766960000|2021-01-04 13:29:20|404.62|402.62|404.94|402.94|405.02|403.02|404.59|402.59|23
1609766970000|2021-01-04 13:29:30|404.87|402.87|404.98|402.98|404.98|402.98|404.72|402.72|22
1609766980000|2021-01-04 13:29:40|404.99|402.99|404.89|402.89|405|403|404.89|402.89|13
1609766990000|2021-01-04 13:29:50|404.87|402.87|404.67|402.67|404.87|402.87|404.62|402.62|20
1609767000000|2021-01-04 13:30:00|404.68|402.68|404.84|402.84|404.84|402.84|404.59|402.59|23
1609767010000|2021-01-04 13:30:10|404.83|402.83|404.77|402.77|404.86|402.86|404.66|402.66|29
1609767020000|2021-01-04 13:30:20|404.76|402.76|404.39|402.39|404.78|402.78|404.39|402.39|27
1609767030000|2021-01-04 13:30:30|404.4|402.4|404.4|402.4|404.43|402.43|404.26|402.26|30
1609767040000|2021-01-04 13:30:40|404.38|402.38|404.04|402.04|404.38|402.38|403.96|401.96|36
1609767050000|2021-01-04 13:30:50|404.06|402.06|403.74|401.74|404.07|402.07|403.63|401.63|34
1609767060000|2021-01-04 13:31:00|403.65|401.65|403.68|401.68|404.01|402.01|403.57|401.57|29
1609767070000|2021-01-04 13:31:10|403.75|401.75|403.58|401.58|403.78|401.78|403.58|401.58|30
1609767080000|2021-01-04 13:31:20|403.55|401.55|403.62|401.62|403.74|401.74|403.51|401.51|28
1609767090000|2021-01-04 13:31:30|403.61|401.61|403.42|401.42|403.69|401.69|403.07|401.07|25
1609767100000|2021-01-04 13:31:40|403.43|401.43|403.34|401.34|403.46|401.46|403.29|401.29|21
1609767110000|2021-01-04 13:31:50|403.31|401.31|403.15|401.15|403.43|401.43|403.13|401.13|31
1609767120000|2021-01-04 13:32:00|403.14|401.14|403.22|401.22|403.27|401.27|403.11|401.11|28
1609767130000|2021-01-04 13:32:10|403.21|401.21|402.94|400.94|403.22|401.22|402.91|400.91|31
1609767140000|2021-01-04 13:32:20|402.9|400.9|403.18|401.18|403.18|401.18|402.82|400.82|24
1609767150000|2021-01-04 13:32:30|403.17|401.17|403.24|401.24|403.52|401.52|403.16|401.16|23
1609767160000|2021-01-04 13:32:40|403.23|401.23|403.13|401.13|403.23|401.23|402.93|400.93|25
1609767170000|2021-01-04 13:32:50|403.12|401.12|403.32|401.32|403.36|401.36|403.12|401.12|30
1609767180000|2021-01-04 13:33:00|403.33|401.33|403.42|401.42|403.45|401.45|403.08|401.08|28
1609767190000|2021-01-04 13:33:10|403.41|401.41|403.76|401.76|403.79|401.79|403.41|401.41|12
1609767200000|2021-01-04 13:33:20|403.78|401.78|404.13|402.13|404.18|402.18|403.67|401.67|21
1609767210000|2021-01-04 13:33:30|404.22|402.22|404.18|402.18|404.22|402.22|404.13|402.13|18
1609767220000|2021-01-04 13:33:40|404.13|402.13|404.55|402.55|404.58|402.58|404.13|402.13|15
1609767230000|2021-01-04 13:33:50|404.48|402.48|404.3|402.3|404.49|402.49|404.08|402.08|26
1609767240000|2021-01-04 13:34:00|404.27|402.27|404.31|402.31|404.41|402.41|404.27|402.27|21
1609767250000|2021-01-04 13:34:10|404.3|402.3|404.57|402.57|404.57|402.57|404.26|402.26|20
1609767260000|2021-01-04 13:34:20|404.55|402.55|404.09|402.09|404.55|402.55|403.71|401.71|30
1609767270000|2021-01-04 13:34:30|404.1|402.1|404.33|402.33|404.33|402.33|404.05|402.05|22
1609767280000|2021-01-04 13:34:40|404.3|402.3|404.36|402.36|404.41|402.41|404.16|402.16|25
1609767290000|2021-01-04 13:34:50|404.34|402.34|403.93|401.93|404.4|402.4|403.89|401.89|31
1609767300000|2021-01-04 13:35:00|403.96|401.96|404.24|402.24|404.24|402.24|403.92|401.92|29
1609767310000|2021-01-04 13:35:10|404.25|402.25|404.64|402.64|404.64|402.64|404.22|402.22|27
1609767320000|2021-01-04 13:35:20|404.69|402.69|404.78|402.78|404.96|402.96|404.54|402.54|34
1609767330000|2021-01-04 13:35:30|404.74|402.74|404.46|402.46|404.77|402.77|404.39|402.39|30
1609767340000|2021-01-04 13:35:40|404.48|402.48|404.65|402.65|404.67|402.67|404.48|402.48|12
1609767350000|2021-01-04 13:35:50|404.63|402.63|404.18|402.18|404.63|402.63|404.09|402.09|29
1609767360000|2021-01-04 13:36:00|404.17|402.17|404.3|402.3|404.35|402.35|404.15|402.15|25
1609767370000|2021-01-04 13:36:10|404.27|402.27|404.25|402.25|404.3|402.3|404.22|402.22|25
1609767380000|2021-01-04 13:36:20|404.23|402.23|403.73|401.73|404.24|402.24|403.72|401.72|20
1609767390000|2021-01-04 13:36:30|403.69|401.69|403.8|401.8|403.93|401.93|403.58|401.58|27
1609767400000|2021-01-04 13:36:40|403.79|401.79|403.75|401.75|403.83|401.83|403.74|401.74|23
1609767410000|2021-01-04 13:36:50|403.73|401.73|403.8|401.8|403.87|401.87|403.73|401.73|25
1609767420000|2021-01-04 13:37:00|403.84|401.84|403.88|401.88|404.06|402.06|403.81|401.81|16
1609767430000|2021-01-04 13:37:10|403.92|401.92|404.15|402.15|404.17|402.17|403.87|401.87|32
1609767440000|2021-01-04 13:37:20|404.09|402.09|405.1|403.1|405.1|403.1|404.09|402.09|31
1609767450000|2021-01-04 13:37:30|405.04|403.04|404.65|402.65|405.06|403.06|404.65|402.65|37
1609767460000|2021-01-04 13:37:40|404.66|402.66|404.47|402.47|404.7|402.7|404.47|402.47|23
1609767470000|2021-01-04 13:37:50|404.46|402.46|404.36|402.36|404.49|402.49|403.88|401.88|21
1609767480000|2021-01-04 13:38:00|404.41|402.41|404.54|402.54|404.57|402.57|404.27|402.27|28
1609767490000|2021-01-04 13:38:10|404.55|402.55|404.73|402.73|404.92|402.92|404.51|402.51|27
1609767500000|2021-01-04 13:38:20|404.72|402.72|405.07|403.07|405.2|403.2|404.72|402.72|23
1609767510000|2021-01-04 13:38:30|404.98|402.98|405.04|403.04|405.16|403.16|404.97|402.97|22
1609767520000|2021-01-04 13:38:40|405.05|403.05|405.36|403.36|405.41|403.41|405|403|25
1609767530000|2021-01-04 13:38:50|405.37|403.37|405.66|403.66|405.69|403.69|405.37|403.37|21
1609767540000|2021-01-04 13:39:00|405.64|403.64|405.7|403.7|405.71|403.71|405.64|403.64|15
1609767550000|2021-01-04 13:39:10|405.69|403.69|405.88|403.88|405.88|403.88|405.67|403.67|20
1609767560000|2021-01-04 13:39:20|405.95|403.95|406.2|404.2|406.22|404.22|405.95|403.95|20
1609767570000|2021-01-04 13:39:30|406.19|404.19|405.74|403.74|406.19|404.19|405.72|403.72|28
1609767580000|2021-01-04 13:39:40|405.75|403.75|405.52|403.52|405.75|403.75|405.52|403.52|30
1609767590000|2021-01-04 13:39:50|405.57|403.57|405.07|403.07|405.57|403.57|405.07|403.07|34
1609767600000|2021-01-04 13:40:00|405.06|403.06|404.44|402.44|405.09|403.09|404.44|402.44|25
1609767610000|2021-01-04 13:40:10|404.43|402.43|404.51|402.51|404.56|402.56|404.42|402.42|13
1609767620000|2021-01-04 13:40:20|404.49|402.49|404.11|402.11|404.52|402.52|404.07|402.07|33
1609767630000|2021-01-04 13:40:30|404.05|402.05|403.98|401.98|404.1|402.1|403.67|401.67|29
1609767640000|2021-01-04 13:40:40|404.02|402.02|404.28|402.28|404.53|402.53|403.9|401.9|32
1609767650000|2021-01-04 13:40:50|404.38|402.38|404.59|402.59|404.59|402.59|404.34|402.34|28
1609767660000|2021-01-04 13:41:00|404.58|402.58|404.08|402.08|404.58|402.58|404.04|402.04|32
1609767670000|2021-01-04 13:41:10|404.07|402.07|403.99|401.99|404.13|402.13|403.93|401.93|21
1609767680000|2021-01-04 13:41:20|403.97|401.97|403.47|401.47|403.98|401.98|403.47|401.47|27
1609767690000|2021-01-04 13:41:30|403.48|401.48|403.42|401.42|403.51|401.51|403.33|401.33|26
1609767700000|2021-01-04 13:41:40|403.43|401.43|403.32|401.32|403.43|401.43|403.06|401.06|27
1609767710000|2021-01-04 13:41:50|403.3|401.3|403.26|401.26|403.34|401.34|403.22|401.22|24
1609767720000|2021-01-04 13:42:00|403.25|401.25|403.49|401.49|403.49|401.49|403.25|401.25|19
1609767730000|2021-01-04 13:42:10|403.47|401.47|403.92|401.92|403.92|401.92|403.43|401.43|25
1609767740000|2021-01-04 13:42:20|403.91|401.91|403.93|401.93|403.96|401.96|403.85|401.85|21
1609767750000|2021-01-04 13:42:30|403.94|401.94|403.94|401.94|404.16|402.16|403.93|401.93|20
1609767760000|2021-01-04 13:42:40|403.99|401.99|403.59|401.59|404.04|402.04|403.59|401.59|26
1609767770000|2021-01-04 13:42:50|403.57|401.57|402.96|400.96|403.57|401.57|402.96|400.96|30
1609767780000|2021-01-04 13:43:00|402.93|400.93|402.97|400.97|403.23|401.23|402.62|400.62|33
1609767790000|2021-01-04 13:43:10|402.96|400.96|403.38|401.38|403.42|401.42|402.94|400.94|28
1609767800000|2021-01-04 13:43:20|403.43|401.43|403.57|401.57|403.59|401.59|403.27|401.27|25
1609767810000|2021-01-04 13:43:30|403.58|401.58|403.79|401.79|404.09|402.09|403.58|401.58|32
1609767820000|2021-01-04 13:43:40|403.71|401.71|403.22|401.22|403.71|401.71|403.14|401.14|35
1609767830000|2021-01-04 13:43:50|403.21|401.21|403.42|401.42|403.5|401.5|403.14|401.14|29
1609767840000|2021-01-04 13:44:00|403.37|401.37|403.41|401.41|403.57|401.57|403.34|401.34|27
1609767850000|2021-01-04 13:44:10|403.45|401.45|403.28|401.28|403.46|401.46|403.22|401.22|28
1609767860000|2021-01-04 13:44:20|403.21|401.21|403.66|401.66|403.66|401.66|403.21|401.21|25
1609767870000|2021-01-04 13:44:30|403.57|401.57|403.41|401.41|403.57|401.57|403.23|401.23|31
1609767880000|2021-01-04 13:44:40|403.47|401.47|403.25|401.25|403.49|401.49|403.18|401.18|31
1609767890000|2021-01-04 13:44:50|403.26|401.26|402.8|400.8|403.27|401.27|402.76|400.76|29
1609767900000|2021-01-04 13:45:00|402.75|400.75|402.52|400.52|402.95|400.95|402.5|400.5|28
1609767910000|2021-01-04 13:45:10|402.53|400.53|403.14|401.14|403.16|401.16|402.49|400.49|34
1609767920000|2021-01-04 13:45:20|403.13|401.13|403.2|401.2|403.25|401.25|403.02|401.02|31
1609767930000|2021-01-04 13:45:30|403.21|401.21|402.94|400.94|403.21|401.21|402.9|400.9|31
1609767940000|2021-01-04 13:45:40|402.93|400.93|402.77|400.77|402.96|400.96|402.77|400.77|20
1609767950000|2021-01-04 13:45:50|402.78|400.78|402.41|400.41|402.78|400.78|402.41|400.41|27
1609767960000|2021-01-04 13:46:00|402.4|400.4|401.94|399.94|402.4|400.4|401.78|399.78|30
1609767970000|2021-01-04 13:46:10|402.02|400.02|401.92|399.92|402.04|400.04|401.81|399.81|25
1609767980000|2021-01-04 13:46:20|401.99|399.99|402.12|400.12|402.17|400.17|401.98|399.98|22
1609767990000|2021-01-04 13:46:30|402.11|400.11|401.83|399.83|402.17|400.17|401.83|399.83|28
1609768000000|2021-01-04 13:46:40|401.78|399.78|401.26|399.26|401.83|399.83|401.26|399.26|27
1609768010000|2021-01-04 13:46:50|401.22|399.22|401.16|399.16|401.58|399.58|401.14|399.14|28
1609768020000|2021-01-04 13:47:00|401.17|399.17|401.18|399.18|401.23|399.23|401.16|399.16|24
1609768030000|2021-01-04 13:47:10|401.17|399.17|401.24|399.24|401.24|399.24|401.03|399.03|23
1609768040000|2021-01-04 13:47:20|401.25|399.25|401.2|399.2|401.47|399.47|401.2|399.2|29
1609768050000|2021-01-04 13:47:30|401.25|399.25|401.11|399.11|401.28|399.28|401.08|399.08|29
1609768060000|2021-01-04 13:47:40|401.08|399.08|401.1|399.1|401.1|399.1|400.67|398.67|29
1609768070000|2021-01-04 13:47:50|401.09|399.09|400.96|398.96|401.29|399.29|400.96|398.96|23
1609768080000|2021-01-04 13:48:00|400.98|398.98|401.06|399.06|401.1|399.1|400.85|398.85|26
1609768090000|2021-01-04 13:48:10|401.09|399.09|401.53|399.53|401.64|399.64|401.07|399.07|25
1609768100000|2021-01-04 13:48:20|401.58|399.58|401.56|399.56|401.58|399.58|401.48|399.48|12
1609768110000|2021-01-04 13:48:30|401.57|399.57|401.49|399.49|401.62|399.62|401.45|399.45|22
1609768120000|2021-01-04 13:48:40|401.58|399.58|401.36|399.36|401.59|399.59|401.36|399.36|22
1609768130000|2021-01-04 13:48:50|401.37|399.37|401.37|399.37|401.43|399.43|401.31|399.31|21
1609768140000|2021-01-04 13:49:00|401.4|399.4|401.71|399.71|401.75|399.75|401.38|399.38|22
1609768150000|2021-01-04 13:49:10|401.72|399.72|402.04|400.04|402.08|400.08|401.72|399.72|27
1609768160000|2021-01-04 13:49:20|402.02|400.02|402.39|400.39|402.39|400.39|402|400|32
1609768170000|2021-01-04 13:49:30|402.4|400.4|402.3|400.3|402.43|400.43|402.28|400.28|28
1609768180000|2021-01-04 13:49:40|402.26|400.26|402.13|400.13|402.27|400.27|402.07|400.07|23
1609768190000|2021-01-04 13:49:50|402.03|400.03|401.73|399.73|402.03|400.03|401.65|399.65|32
1609768200000|2021-01-04 13:50:00|401.77|399.77|402.01|400.01|402.14|400.14|401.77|399.77|27
1609768210000|2021-01-04 13:50:10|402.07|400.07|402.15|400.15|402.3|400.3|402.02|400.02|28
1609768220000|2021-01-04 13:50:20|402.16|400.16|402.49|400.49|402.51|400.51|402.16|400.16|27
1609768230000|2021-01-04 13:50:30|402.48|400.48|402.58|400.58|402.64|400.64|402.48|400.48|18
1609768240000|2021-01-04 13:50:40|402.57|400.57|402.46|400.46|402.57|400.57|402.27|400.27|30
1609768250000|2021-01-04 13:50:50|402.47|400.47|402.46|400.46|402.47|400.47|402.41|400.41|20
1609768260000|2021-01-04 13:51:00|402.43|400.43|402.57|400.57|402.57|400.57|402.38|400.38|27
1609768270000|2021-01-04 13:51:10|402.56|400.56|402.56|400.56|402.63|400.63|402.26|400.26|24
1609768280000|2021-01-04 13:51:20|402.52|400.52|402.74|400.74|402.74|400.74|402.52|400.52|15
1609768290000|2021-01-04 13:51:30|402.72|400.72|402.63|400.63|402.72|400.72|402.58|400.58|23
1609768300000|2021-01-04 13:51:40|402.62|400.62|402.75|400.75|402.75|400.75|402.62|400.62|23
1609768310000|2021-01-04 13:51:50|402.72|400.72|402.79|400.79|402.8|400.8|402.7|400.7|30
1609768320000|2021-01-04 13:52:00|402.81|400.81|403.1|401.1|403.17|401.17|402.81|400.81|28
1609768330000|2021-01-04 13:52:10|403.17|401.17|403.39|401.39|403.4|401.4|403.17|401.17|15
1609768340000|2021-01-04 13:52:20|403.4|401.4|403.57|401.57|403.57|401.57|403.39|401.39|19
1609768350000|2021-01-04 13:52:30|403.55|401.55|403.56|401.56|403.68|401.68|403.46|401.46|20
1609768360000|2021-01-04 13:52:40|403.57|401.57|403.45|401.45|403.58|401.58|403.43|401.43|21
1609768370000|2021-01-04 13:52:50|403.43|401.43|403.28|401.28|403.6|401.6|403.28|401.28|33
1609768380000|2021-01-04 13:53:00|403.33|401.33|402.23|400.23|403.33|401.33|402.16|400.16|35
1609768390000|2021-01-04 13:53:10|402.22|400.22|402.18|400.18|402.45|400.45|402.09|400.09|34
1609768400000|2021-01-04 13:53:20|402.21|400.21|402.01|400.01|402.21|400.21|402.01|400.01|16
1609768410000|2021-01-04 13:53:30|402.1|400.1|402.27|400.27|402.32|400.32|402.1|400.1|20
1609768420000|2021-01-04 13:53:40|402.28|400.28|402.48|400.48|402.5|400.5|402.15|400.15|22
1609768430000|2021-01-04 13:53:50|402.44|400.44|402.22|400.22|402.44|400.44|402.19|400.19|19
1609768440000|2021-01-04 13:54:00|402.2|400.2|402.42|400.42|402.42|400.42|402.13|400.13|26
1609768450000|2021-01-04 13:54:10|402.43|400.43|402.87|400.87|403.02|401.02|402.41|400.41|29
1609768460000|2021-01-04 13:54:20|402.85|400.85|402.63|400.63|402.85|400.85|402.5|400.5|30
1609768470000|2021-01-04 13:54:30|402.66|400.66|402.9|400.9|402.92|400.92|402.63|400.63|25
1609768480000|2021-01-04 13:54:40|402.91|400.91|402.65|400.65|403.04|401.04|402.6|400.6|33
1609768490000|2021-01-04 13:54:50|402.63|400.63|402.81|400.81|402.81|400.81|402.58|400.58|26
1609768500000|2021-01-04 13:55:00|402.82|400.82|403|401|403.08|401.08|402.81|400.81|24
1609768510000|2021-01-04 13:55:10|403.01|401.01|403.09|401.09|403.12|401.12|403|401|21
1609768520000|2021-01-04 13:55:20|403.12|401.12|403.56|401.56|403.59|401.59|403.12|401.12|14
1609768530000|2021-01-04 13:55:30|403.57|401.57|403.6|401.6|403.68|401.68|403.57|401.57|20
1609768540000|2021-01-04 13:55:40|403.59|401.59|403.55|401.55|403.6|401.6|403.54|401.54|13
1609768550000|2021-01-04 13:55:50|403.57|401.57|403.5|401.5|403.62|401.62|403.44|401.44|17
1609768560000|2021-01-04 13:56:00|403.53|401.53|403.42|401.42|403.55|401.55|403.4|401.4|17
1609768570000|2021-01-04 13:56:10|403.41|401.41|403.47|401.47|403.48|401.48|403.4|401.4|23
1609768580000|2021-01-04 13:56:20|403.48|401.48|403.82|401.82|403.82|401.82|403.48|401.48|27
1609768590000|2021-01-04 13:56:30|403.79|401.79|403.63|401.63|403.82|401.82|403.61|401.61|21
1609768600000|2021-01-04 13:56:40|403.66|401.66|403.42|401.42|403.71|401.71|403.42|401.42|32
1609768610000|2021-01-04 13:56:50|403.47|401.47|403.64|401.64|403.76|401.76|403.47|401.47|28
1609768620000|2021-01-04 13:57:00|403.63|401.63|403.73|401.73|403.74|401.74|403.62|401.62|26
1609768630000|2021-01-04 13:57:10|403.69|401.69|403.77|401.77|403.77|401.77|403.61|401.61|23
1609768640000|2021-01-04 13:57:20|403.78|401.78|403.91|401.91|403.95|401.95|403.77|401.77|25
1609768650000|2021-01-04 13:57:30|403.89|401.89|403.91|401.91|403.91|401.91|403.84|401.84|12
1609768660000|2021-01-04 13:57:40|403.92|401.92|403.88|401.88|403.99|401.99|403.85|401.85|19
1609768670000|2021-01-04 13:57:50|403.89|401.89|404.11|402.11|404.11|402.11|403.88|401.88|21
1609768680000|2021-01-04 13:58:00|404.17|402.17|404.13|402.13|404.19|402.19|404.05|402.05|15
1609768690000|2021-01-04 13:58:10|404.14|402.14|404.94|402.94|404.94|402.94|404.14|402.14|21
1609768700000|2021-01-04 13:58:20|404.99|402.99|405.2|403.2|405.21|403.21|404.99|402.99|16
1609768710000|2021-01-04 13:58:30|405.19|403.19|405.02|403.02|405.23|403.23|405.01|403.01|26
1609768720000|2021-01-04 13:58:40|404.89|402.89|405.12|403.12|405.14|403.14|404.89|402.89|27
1609768730000|2021-01-04 13:58:50|405.13|403.13|405.23|403.23|405.23|403.23|405.11|403.11|20
1609768740000|2021-01-04 13:59:00|405.15|403.15|405.24|403.24|405.34|403.34|405.13|403.13|20
1609768750000|2021-01-04 13:59:10|405.19|403.19|405.2|403.2|405.3|403.3|405.15|403.15|23
1609768760000|2021-01-04 13:59:20|405.11|403.11|404.78|402.78|405.11|403.11|404.74|402.74|31
1609768770000|2021-01-04 13:59:30|404.79|402.79|404.7|402.7|404.82|402.82|404.59|402.59|23
1609768780000|2021-01-04 13:59:40|404.72|402.72|404.85|402.85|404.85|402.85|404.64|402.64|24
1609768790000|2021-01-04 13:59:50|404.86|402.86|404.76|402.76|404.86|402.86|404.63|402.63|22
1609768800000|2021-01-04 14:00:00|404.77|402.77|405.42|403.42|405.42|403.42|404.68|402.68|30
1609768810000|2021-01-04 14:00:10|405.41|403.41|405.72|403.72|405.8|403.8|405.36|403.36|33
1609768820000|2021-01-04 14:00:20|405.79|403.79|405.54|403.54|405.8|403.8|405.36|403.36|29
1609768830000|2021-01-04 14:00:30|405.36|403.36|405.94|403.94|405.94|403.94|405.36|403.36|32
1609768840000|2021-01-04 14:00:40|405.95|403.95|405.91|403.91|405.99|403.99|405.79|403.79|22
1609768850000|2021-01-04 14:00:50|405.9|403.9|405.97|403.97|406.06|404.06|405.8|403.8|35
1609768860000|2021-01-04 14:01:00|405.94|403.94|406.59|404.59|406.61|404.61|405.93|403.93|31
1609768870000|2021-01-04 14:01:10|406.6|404.6|406.8|404.8|406.8|404.8|406.57|404.57|34
1609768880000|2021-01-04 14:01:20|406.83|404.83|406.89|404.89|406.99|404.99|406.61|404.61|28
1609768890000|2021-01-04 14:01:30|406.8|404.8|407.18|405.18|407.31|405.31|406.8|404.8|31
1609768900000|2021-01-04 14:01:40|407.19|405.19|407.07|405.07|407.21|405.21|407.07|405.07|34
1609768910000|2021-01-04 14:01:50|407.06|405.06|406.29|404.29|407.1|405.1|406.27|404.27|30
1609768920000|2021-01-04 14:02:00|406.28|404.28|406|404|406.37|404.37|406|404|17
1609768930000|2021-01-04 14:02:10|405.97|403.97|404.6|402.6|405.97|403.97|404.6|402.6|28
1609768940000|2021-01-04 14:02:20|404.64|402.64|404.65|402.65|404.65|402.65|404|402|28
1609768950000|2021-01-04 14:02:30|404.64|402.64|404.33|402.33|404.64|402.64|404.2|402.2|32
1609768960000|2021-01-04 14:02:40|404.3|402.3|403.94|401.94|404.3|402.3|403.55|401.55|32
1609768970000|2021-01-04 14:02:50|403.95|401.95|404.17|402.17|404.38|402.38|403.56|401.56|35
1609768980000|2021-01-04 14:03:00|404.06|402.06|404.23|402.23|404.35|402.35|403.99|401.99|37
1609768990000|2021-01-04 14:03:10|404.24|402.24|404.27|402.27|404.34|402.34|404.24|402.24|26
1609769000000|2021-01-04 14:03:20|404.22|402.22|403.96|401.96|404.28|402.28|403.93|401.93|24
1609769010000|2021-01-04 14:03:30|403.89|401.89|403.65|401.65|404.05|402.05|403.64|401.64|28
1609769020000|2021-01-04 14:03:40|403.66|401.66|404.16|402.16|404.16|402.16|403.65|401.65|36
1609769030000|2021-01-04 14:03:50|404.17|402.17|404.19|402.19|404.25|402.25|403.99|401.99|35
1609769040000|2021-01-04 14:04:00|404.32|402.32|404.57|402.57|404.64|402.64|404.32|402.32|33
1609769050000|2021-01-04 14:04:10|404.58|402.58|404.84|402.84|404.87|402.87|404.58|402.58|26
1609769060000|2021-01-04 14:04:20|404.83|402.83|405.03|403.03|405.07|403.07|404.8|402.8|27
1609769070000|2021-01-04 14:04:30|405.07|403.07|405.83|403.83|405.96|403.96|405.06|403.06|30
1609769080000|2021-01-04 14:04:40|406.14|404.14|405.84|403.84|406.15|404.15|405.75|403.75|34
1609769090000|2021-01-04 14:04:50|405.83|403.83|405.73|403.73|405.83|403.83|405.69|403.69|26
1609769100000|2021-01-04 14:05:00|405.72|403.72|406.05|404.05|406.21|404.21|405.72|403.72|32
1609769110000|2021-01-04 14:05:10|406.07|404.07|405.84|403.84|406.1|404.1|405.78|403.78|34
1609769120000|2021-01-04 14:05:20|405.9|403.9|405.39|403.39|405.9|403.9|405.39|403.39|26
1609769130000|2021-01-04 14:05:30|405.55|403.55|405.3|403.3|405.55|403.55|405.18|403.18|24
1609769140000|2021-01-04 14:05:40|405.08|403.08|404.5|402.5|405.3|403.3|404.5|402.5|34
1609769150000|2021-01-04 14:05:50|404.47|402.47|405.33|403.33|405.33|403.33|404.47|402.47|36
1609769160000|2021-01-04 14:06:00|405.21|403.21|405.26|403.26|405.48|403.48|405.12|403.12|34
1609769170000|2021-01-04 14:06:10|405.25|403.25|405.26|403.26|405.31|403.31|405|403|33
1609769180000|2021-01-04 14:06:20|405.24|403.24|404.79|402.79|405.24|403.24|404.78|402.78|36
1609769190000|2021-01-04 14:06:30|404.77|402.77|404.97|402.97|405|403|404.74|402.74|36
1609769200000|2021-01-04 14:06:40|404.96|402.96|404.81|402.81|404.97|402.97|404.73|402.73|26
1609769210000|2021-01-04 14:06:50|404.91|402.91|404.23|402.23|405.14|403.14|404.23|402.23|28
1609769220000|2021-01-04 14:07:00|404.26|402.26|403.98|401.98|404.58|402.58|403.98|401.98|35
1609769230000|2021-01-04 14:07:10|403.96|401.96|404.4|402.4|404.47|402.47|403.74|401.74|36
1609769240000|2021-01-04 14:07:20|404.46|402.46|404.58|402.58|404.59|402.59|404.34|402.34|23
1609769250000|2021-01-04 14:07:30|404.56|402.56|404.56|402.56|404.61|402.61|404.46|402.46|23
1609769260000|2021-01-04 14:07:40|404.57|402.57|404.14|402.14|404.57|402.57|404.12|402.12|32
1609769270000|2021-01-04 14:07:50|403.97|401.97|403.55|401.55|403.97|401.97|403.51|401.51|25
1609769280000|2021-01-04 14:08:00|403.56|401.56|404.02|402.02|404.06|402.06|403.56|401.56|23
1609769290000|2021-01-04 14:08:10|403.98|401.98|403.52|401.52|404.02|402.02|403.52|401.52|32
1609769300000|2021-01-04 14:08:20|403.51|401.51|403.5|401.5|403.67|401.67|403.5|401.5|28
1609769310000|2021-01-04 14:08:30|403.49|401.49|403.55|401.55|403.57|401.57|403.48|401.48|19
1609769320000|2021-01-04 14:08:40|403.52|401.52|403.3|401.3|403.57|401.57|403.29|401.29|18
1609769330000|2021-01-04 14:08:50|403.32|401.32|403.63|401.63|403.81|401.81|403.31|401.31|30
1609769340000|2021-01-04 14:09:00|403.62|401.62|403.63|401.63|403.66|401.66|403.62|401.62|14
1609769350000|2021-01-04 14:09:10|403.62|401.62|403.6|401.6|403.85|401.85|403.6|401.6|28
1609769360000|2021-01-04 14:09:20|403.61|401.61|403.71|401.71|403.8|401.8|403.61|401.61|28
1609769370000|2021-01-04 14:09:30|403.7|401.7|403.25|401.25|403.7|401.7|403.23|401.23|33
1609769380000|2021-01-04 14:09:40|403.26|401.26|402.67|400.67|403.29|401.29|402.53|400.53|32
1609769390000|2021-01-04 14:09:50|402.68|400.68|402.64|400.64|402.84|400.84|402.6|400.6|30
1609769400000|2021-01-04 14:10:00|402.63|400.63|403.17|401.17|403.17|401.17|402.62|400.62|29
1609769410000|2021-01-04 14:10:10|403.16|401.16|403.35|401.35|403.37|401.37|403.15|401.15|22
1609769420000|2021-01-04 14:10:20|403.34|401.34|403.29|401.29|403.41|401.41|403.29|401.29|16
1609769430000|2021-01-04 14:10:30|403.17|401.17|403.14|401.14|403.21|401.21|403.09|401.09|25
1609769440000|2021-01-04 14:10:40|403.15|401.15|402.72|400.72|403.15|401.15|402.59|400.59|25
1609769450000|2021-01-04 14:10:50|402.71|400.71|403.1|401.1|403.1|401.1|402.68|400.68|31
1609769460000|2021-01-04 14:11:00|403.11|401.11|402.68|400.68|403.11|401.11|402.68|400.68|35
1609769470000|2021-01-04 14:11:10|402.71|400.71|402.62|400.62|402.82|400.82|402.57|400.57|33
1609769480000|2021-01-04 14:11:20|402.61|400.61|402.98|400.98|403|401|402.61|400.61|31
1609769490000|2021-01-04 14:11:30|402.97|400.97|402.92|400.92|402.99|400.99|402.87|400.87|23
1609769500000|2021-01-04 14:11:40|402.93|400.93|402.89|400.89|402.96|400.96|402.87|400.87|32
1609769510000|2021-01-04 14:11:50|402.93|400.93|402.68|400.68|403|401|402.68|400.68|26
1609769520000|2021-01-04 14:12:00|402.7|400.7|402.46|400.46|402.7|400.7|402.44|400.44|20
1609769530000|2021-01-04 14:12:10|402.44|400.44|402.51|400.51|402.53|400.53|402.44|400.44|24
1609769540000|2021-01-04 14:12:20|402.5|400.5|402.49|400.49|402.59|400.59|402.45|400.45|22
1609769550000|2021-01-04 14:12:30|402.48|400.48|402.39|400.39|402.48|400.48|402.34|400.34|24
1609769560000|2021-01-04 14:12:40|402.38|400.38|402.42|400.42|402.52|400.52|402.38|400.38|30
1609769570000|2021-01-04 14:12:50|402.41|400.41|402.59|400.59|402.63|400.63|402.37|400.37|26
1609769580000|2021-01-04 14:13:00|402.63|400.63|402.55|400.55|402.74|400.74|402.53|400.53|25
1609769590000|2021-01-04 14:13:10|402.61|400.61|402.62|400.62|402.62|400.62|402.4|400.4|24
1609769600000|2021-01-04 14:13:20|402.59|400.59|402.6|400.6|402.71|400.71|402.54|400.54|29
1609769610000|2021-01-04 14:13:30|402.64|400.64|402.68|400.68|402.7|400.7|402.62|400.62|19
1609769620000|2021-01-04 14:13:40|402.71|400.71|402.66|400.66|402.71|400.71|402.54|400.54|17
1609769630000|2021-01-04 14:13:50|402.68|400.68|402.62|400.62|402.69|400.69|402.59|400.59|23
1609769640000|2021-01-04 14:14:00|402.63|400.63|402.52|400.52|402.63|400.63|402.52|400.52|13
1609769650000|2021-01-04 14:14:10|402.54|400.54|402.53|400.53|402.55|400.55|402.46|400.46|21
1609769660000|2021-01-04 14:14:20|402.54|400.54|402.52|400.52|402.54|400.54|402.47|400.47|17
1609769670000|2021-01-04 14:14:30|402.53|400.53|402.66|400.66|402.67|400.67|402.49|400.49|22
1609769680000|2021-01-04 14:14:40|402.65|400.65|402.55|400.55|402.66|400.66|402.55|400.55|22
1609769690000|2021-01-04 14:14:50|402.5|400.5|402.44|400.44|402.5|400.5|402.38|400.38|29
1609769700000|2021-01-04 14:15:00|402.55|400.55|402.72|400.72|402.72|400.72|402.48|400.48|26
1609769710000|2021-01-04 14:15:10|402.78|400.78|402.98|400.98|402.99|400.99|402.75|400.75|25
1609769720000|2021-01-04 14:15:20|403.2|401.2|404|402|404.02|402.02|403.2|401.2|26
1609769730000|2021-01-04 14:15:30|404.01|402.01|404.2|402.2|404.2|402.2|403.67|401.67|26
1609769740000|2021-01-04 14:15:40|404.19|402.19|404.14|402.14|404.24|402.24|404.13|402.13|15
1609769750000|2021-01-04 14:15:50|404.22|402.22|404.5|402.5|404.55|402.55|404.14|402.14|22
1609769760000|2021-01-04 14:16:00|404.48|402.48|404.62|402.62|404.63|402.63|404.48|402.48|23
1609769770000|2021-01-04 14:16:10|404.54|402.54|404.01|402.01|404.54|402.54|403.94|401.94|29
1609769780000|2021-01-04 14:16:20|403.87|401.87|403.81|401.81|404.14|402.14|403.8|401.8|34
1609769790000|2021-01-04 14:16:30|403.83|401.83|403.78|401.78|403.91|401.91|403.74|401.74|30
1609769800000|2021-01-04 14:16:40|403.79|401.79|404.15|402.15|404.15|402.15|403.75|401.75|24
1609769810000|2021-01-04 14:16:50|404.14|402.14|403.85|401.85|404.17|402.17|403.85|401.85|20
1609769820000|2021-01-04 14:17:00|403.84|401.84|403.82|401.82|403.99|401.99|403.66|401.66|36
1609769830000|2021-01-04 14:17:10|403.8|401.8|404.17|402.17|404.3|402.3|403.8|401.8|24
1609769840000|2021-01-04 14:17:20|404.18|402.18|404.12|402.12|404.25|402.25|404.09|402.09|30
1609769850000|2021-01-04 14:17:30|404.19|402.19|404.55|402.55|404.66|402.66|404.12|402.12|28
1609769860000|2021-01-04 14:17:40|404.56|402.56|404.88|402.88|404.92|402.92|404.56|402.56|21
1609769870000|2021-01-04 14:17:50|404.91|402.91|405.25|403.25|405.28|403.28|404.91|402.91|32
1609769880000|2021-01-04 14:18:00|405.27|403.27|405.33|403.33|405.34|403.34|405.12|403.12|27
1609769890000|2021-01-04 14:18:10|405.34|403.34|405.31|403.31|405.37|403.37|405.31|403.31|19
1609769900000|2021-01-04 14:18:20|405.3|403.3|405.03|403.03|405.31|403.31|405.03|403.03|27
1609769910000|2021-01-04 14:18:30|405.05|403.05|404.88|402.88|405.05|403.05|404.85|402.85|26
1609769920000|2021-01-04 14:18:40|404.85|402.85|404.78|402.78|404.94|402.94|404.75|402.75|24
1609769930000|2021-01-04 14:18:50|404.79|402.79|405.07|403.07|405.08|403.08|404.79|402.79|23
1609769940000|2021-01-04 14:19:00|405.06|403.06|405.25|403.25|405.26|403.26|405.06|403.06|23
1609769950000|2021-01-04 14:19:10|405.26|403.26|405.32|403.32|405.35|403.35|405.25|403.25|21
1609769960000|2021-01-04 14:19:20|405.31|403.31|405.25|403.25|405.38|403.38|405.17|403.17|31
1609769970000|2021-01-04 14:19:30|405.27|403.27|405.28|403.28|405.31|403.31|405.24|403.24|14
1609769980000|2021-01-04 14:19:40|405.29|403.29|405.24|403.24|405.32|403.32|405.23|403.23|24
1609769990000|2021-01-04 14:19:50|405.28|403.28|405.3|403.3|405.3|403.3|404.88|402.88|26
1609770000000|2021-01-04 14:20:00|405.29|403.29|405.25|403.25|405.32|403.32|405.22|403.22|14
1609770010000|2021-01-04 14:20:10|405.24|403.24|405.16|403.16|405.26|403.26|405.13|403.13|14
1609770020000|2021-01-04 14:20:20|405.17|403.17|404.94|402.94|405.17|403.17|404.91|402.91|31
1609770030000|2021-01-04 14:20:30|404.95|402.95|404.84|402.84|404.97|402.97|404.84|402.84|18
1609770040000|2021-01-04 14:20:40|404.83|402.83|404.96|402.96|404.97|402.97|404.83|402.83|26
1609770050000|2021-01-04 14:20:50|404.97|402.97|404.96|402.96|404.99|402.99|404.88|402.88|26
1609770060000|2021-01-04 14:21:00|404.98|402.98|405.12|403.12|405.16|403.16|404.98|402.98|21
1609770070000|2021-01-04 14:21:10|405.14|403.14|405.11|403.11|405.17|403.17|405.08|403.08|18
1609770080000|2021-01-04 14:21:20|405.12|403.12|404.99|402.99|405.14|403.14|404.94|402.94|18
1609770090000|2021-01-04 14:21:30|405|403|405.03|403.03|405.07|403.07|404.98|402.98|24
1609770100000|2021-01-04 14:21:40|405.04|403.04|405.06|403.06|405.12|403.12|405.01|403.01|17
1609770110000|2021-01-04 14:21:50|405.05|403.05|405.48|403.48|405.48|403.48|405.04|403.04|32
1609770120000|2021-01-04 14:22:00|405.44|403.44|405.37|403.37|405.47|403.47|405.34|403.34|15
1609770130000|2021-01-04 14:22:10|405.35|403.35|405.06|403.06|405.36|403.36|405.06|403.06|26
1609770140000|2021-01-04 14:22:20|405.07|403.07|405.13|403.13|405.15|403.15|405.04|403.04|17
1609770150000|2021-01-04 14:22:30|405.14|403.14|405.12|403.12|405.18|403.18|405.1|403.1|21
1609770160000|2021-01-04 14:22:40|405.07|403.07|404.83|402.83|405.07|403.07|404.82|402.82|14
1609770170000|2021-01-04 14:22:50|404.85|402.85|405.16|403.16|405.24|403.24|404.85|402.85|25
1609770180000|2021-01-04 14:23:00|405.23|403.23|404.88|402.88|405.23|403.23|404.88|402.88|19
1609770190000|2021-01-04 14:23:10|404.85|402.85|404.94|402.94|405|403|404.85|402.85|26
1609770200000|2021-01-04 14:23:20|404.93|402.93|405.1|403.1|405.1|403.1|404.93|402.93|16
1609770210000|2021-01-04 14:23:30|405.11|403.11|405.14|403.14|405.15|403.15|404.96|402.96|16
1609770220000|2021-01-04 14:23:40|405.13|403.13|404.98|402.98|405.18|403.18|404.95|402.95|20
1609770230000|2021-01-04 14:23:50|404.99|402.99|405.36|403.36|405.46|403.46|404.98|402.98|28
1609770240000|2021-01-04 14:24:00|405.34|403.34|405.36|403.36|405.47|403.47|405.27|403.27|15
1609770250000|2021-01-04 14:24:10|405.35|403.35|405.59|403.59|405.59|403.59|405.24|403.24|25
1609770260000|2021-01-04 14:24:20|405.58|403.58|405.84|403.84|405.84|403.84|405.58|403.58|20
1609770270000|2021-01-04 14:24:30|405.82|403.82|405.74|403.74|405.84|403.84|405.66|403.66|27
1609770280000|2021-01-04 14:24:40|405.79|403.79|405.81|403.81|405.83|403.83|405.79|403.79|10
1609770290000|2021-01-04 14:24:50|405.89|403.89|405.86|403.86|406|404|405.83|403.83|21
1609770300000|2021-01-04 14:25:00|405.85|403.85|405.6|403.6|405.86|403.86|405.59|403.59|25
1609770310000|2021-01-04 14:25:10|405.61|403.61|405.66|403.66|405.66|403.66|405.58|403.58|16
1609770320000|2021-01-04 14:25:20|405.67|403.67|405.68|403.68|405.76|403.76|405.59|403.59|24
1609770330000|2021-01-04 14:25:30|405.67|403.67|405.85|403.85|405.89|403.89|405.67|403.67|14
1609770340000|2021-01-04 14:25:40|405.73|403.73|405.8|403.8|405.81|403.81|405.7|403.7|11
1609770350000|2021-01-04 14:25:50|405.81|403.81|405.83|403.83|405.89|403.89|405.63|403.63|27
1609770360000|2021-01-04 14:26:00|405.84|403.84|405.84|403.84|405.88|403.88|405.83|403.83|11
1609770370000|2021-01-04 14:26:10|405.88|403.88|406.46|404.46|406.57|404.57|405.88|403.88|25
1609770380000|2021-01-04 14:26:20|406.36|404.36|406.17|404.17|406.53|404.53|406.14|404.14|32
1609770390000|2021-01-04 14:26:30|406.16|404.16|406.56|404.56|406.56|404.56|406.15|404.15|30
1609770400000|2021-01-04 14:26:40|406.57|404.57|406.68|404.68|406.74|404.74|406.4|404.4|24
1609770410000|2021-01-04 14:26:50|406.62|404.62|406.76|404.76|406.93|404.93|406.61|404.61|23
1609770420000|2021-01-04 14:27:00|406.77|404.77|406.66|404.66|406.82|404.82|406.4|404.4|33
1609770430000|2021-01-04 14:27:10|406.62|404.62|406.77|404.77|406.85|404.85|406.57|404.57|25
1609770440000|2021-01-04 14:27:20|406.83|404.83|406.98|404.98|407|405|406.74|404.74|20
1609770450000|2021-01-04 14:27:30|406.94|404.94|407.59|405.59|407.59|405.59|406.94|404.94|23
1609770460000|2021-01-04 14:27:40|407.64|405.64|407.07|405.07|407.64|405.64|407.07|405.07|25
1609770470000|2021-01-04 14:27:50|407.06|405.06|407.17|405.17|407.2|405.2|407.06|405.06|22
1609770480000|2021-01-04 14:28:00|407.12|405.12|407.32|405.32|407.41|405.41|407.1|405.1|28
1609770490000|2021-01-04 14:28:10|407.31|405.31|407.32|405.32|407.52|405.52|407.31|405.31|25
1609770500000|2021-01-04 14:28:20|407.2|405.2|407.46|405.46|407.51|405.51|407.07|405.07|25
1609770510000|2021-01-04 14:28:30|407.42|405.42|407.75|405.75|407.77|405.77|407.32|405.32|25
1609770520000|2021-01-04 14:28:40|407.73|405.73|407.74|405.74|407.77|405.77|407.72|405.72|15
1609770530000|2021-01-04 14:28:50|407.76|405.76|407.81|405.81|407.81|405.81|407.62|405.62|28
1609770540000|2021-01-04 14:29:00|407.8|405.8|407.8|405.8|407.82|405.82|407.71|405.71|15
1609770550000|2021-01-04 14:29:10|407.79|405.79|408.38|406.38|408.48|406.48|407.75|405.75|24
1609770560000|2021-01-04 14:29:20|408.39|406.39|408.29|406.29|408.55|406.55|408.29|406.29|19
1609770570000|2021-01-04 14:29:30|408.3|406.3|408.29|406.29|408.37|406.37|408.28|406.28|22
1609770580000|2021-01-04 14:29:40|408.3|406.3|408.01|406.01|408.33|406.33|407.97|405.97|28
1609770590000|2021-01-04 14:29:50|407.98|405.98|408.05|406.05|408.17|406.17|407.98|405.98|25
1609770600000|2021-01-04 14:30:00|408.02|406.02|408.28|406.28|408.38|406.38|407.85|405.85|30
1609770610000|2021-01-04 14:30:10|408.33|406.33|408.47|406.47|408.61|406.61|408.24|406.24|20
1609770620000|2021-01-04 14:30:20|408.54|406.54|408.51|406.51|408.77|406.77|408.49|406.49|30
1609770630000|2021-01-04 14:30:30|408.49|406.49|409.1|407.1|409.15|407.15|408.25|406.25|32
1609770640000|2021-01-04 14:30:40|409.09|407.09|409.26|407.26|409.31|407.31|409.07|407.07|32
1609770650000|2021-01-04 14:30:50|409.1|407.1|409.05|407.05|409.14|407.14|408.65|406.65|35
1609770660000|2021-01-04 14:31:00|408.99|406.99|409.08|407.08|409.14|407.14|408.86|406.86|28
1609770670000|2021-01-04 14:31:10|409.07|407.07|408.75|406.75|409.11|407.11|408.59|406.59|27
1609770680000|2021-01-04 14:31:20|408.74|406.74|408.55|406.55|408.74|406.74|408.48|406.48|27
1609770690000|2021-01-04 14:31:30|408.51|406.51|408.15|406.15|408.51|406.51|408.15|406.15|27
1609770700000|2021-01-04 14:31:40|408.16|406.16|407.99|405.99|408.29|406.29|407.96|405.96|25
1609770710000|2021-01-04 14:31:50|407.94|405.94|408.12|406.12|408.35|406.35|407.93|405.93|23
1609770720000|2021-01-04 14:32:00|408.13|406.13|408.34|406.34|408.37|406.37|408.12|406.12|33
1609770730000|2021-01-04 14:32:10|408.35|406.35|408.63|406.63|408.63|406.63|408.35|406.35|24
1609770740000|2021-01-04 14:32:20|408.53|406.53|408.62|406.62|408.62|406.62|408.33|406.33|29
1609770750000|2021-01-04 14:32:30|408.63|406.63|408.71|406.71|408.76|406.76|408.55|406.55|33
1609770760000|2021-01-04 14:32:40|408.73|406.73|408.75|406.75|408.99|406.99|408.73|406.73|30
1609770770000|2021-01-04 14:32:50|408.76|406.76|408.75|406.75|408.87|406.87|408.74|406.74|28
1609770780000|2021-01-04 14:33:00|408.73|406.73|408.34|406.34|408.73|406.73|408.32|406.32|21
1609770790000|2021-01-04 14:33:10|408.36|406.36|408.3|406.3|408.39|406.39|408.27|406.27|15
1609770800000|2021-01-04 14:33:20|408.27|406.27|408.36|406.36|408.63|406.63|408.27|406.27|25
1609770810000|2021-01-04 14:33:30|408.35|406.35|408.39|406.39|408.59|406.59|408.35|406.35|19
1609770820000|2021-01-04 14:33:40|408.47|406.47|408.97|406.97|408.97|406.97|408.37|406.37|23
1609770830000|2021-01-04 14:33:50|408.96|406.96|409.44|407.44|409.48|407.48|408.96|406.96|25
1609770840000|2021-01-04 14:34:00|409.45|407.45|409.01|407.01|409.48|407.48|409.01|407.01|20
1609770850000|2021-01-04 14:34:10|409.02|407.02|409.37|407.37|409.37|407.37|409.01|407.01|27
1609770860000|2021-01-04 14:34:20|409.3|407.3|409.45|407.45|409.45|407.45|409.2|407.2|28
1609770870000|2021-01-04 14:34:30|409.48|407.48|409.13|407.13|409.48|407.48|409.13|407.13|31
1609770880000|2021-01-04 14:34:40|409.12|407.12|409.16|407.16|409.17|407.17|409|407|29
1609770890000|2021-01-04 14:34:50|409.18|407.18|409.4|407.4|409.43|407.43|409.16|407.16|26
1609770900000|2021-01-04 14:35:00|409.39|407.39|409.29|407.29|409.4|407.4|409.28|407.28|19
1609770910000|2021-01-04 14:35:10|409.28|407.28|409.5|407.5|409.5|407.5|409.15|407.15|29
1609770920000|2021-01-04 14:35:20|409.52|407.52|409.49|407.49|409.56|407.56|409.38|407.38|21
1609770930000|2021-01-04 14:35:30|409.48|407.48|409.5|407.5|409.62|407.62|409.34|407.34|27
1609770940000|2021-01-04 14:35:40|409.49|407.49|409.53|407.53|409.54|407.54|409.46|407.46|21
1609770950000|2021-01-04 14:35:50|409.55|407.55|409.49|407.49|409.6|407.6|409.49|407.49|18
1609770960000|2021-01-04 14:36:00|409.5|407.5|408.95|406.95|409.51|407.51|408.95|406.95|30
1609770970000|2021-01-04 14:36:10|408.96|406.96|408.9|406.9|409|407|408.9|406.9|17
1609770980000|2021-01-04 14:36:20|408.91|406.91|408.97|406.97|409.06|407.06|408.89|406.89|29
1609770990000|2021-01-04 14:36:30|408.96|406.96|409.08|407.08|409.2|407.2|408.88|406.88|25
1609771000000|2021-01-04 14:36:40|409.01|407.01|408.83|406.83|409.03|407.03|408.79|406.79|25
1609771010000|2021-01-04 14:36:50|408.79|406.79|408.9|406.9|408.97|406.97|408.75|406.75|27
1609771020000|2021-01-04 14:37:00|408.91|406.91|408.67|406.67|408.91|406.91|408.64|406.64|23
1609771030000|2021-01-04 14:37:10|408.62|406.62|408.3|406.3|408.63|406.63|408.26|406.26|28
1609771040000|2021-01-04 14:37:20|408.33|406.33|407.69|405.69|408.33|406.33|407.6|405.6|28
1609771050000|2021-01-04 14:37:30|407.68|405.68|407.62|405.62|407.85|405.85|407.62|405.62|26
1609771060000|2021-01-04 14:37:40|407.61|405.61|407.52|405.52|407.66|405.66|407.46|405.46|18
1609771070000|2021-01-04 14:37:50|407.51|405.51|407.5|405.5|407.57|405.57|407.46|405.46|23
1609771080000|2021-01-04 14:38:00|407.47|405.47|407.37|405.37|407.47|405.47|407.37|405.37|13
1609771090000|2021-01-04 14:38:10|407.38|405.38|407.59|405.59|407.6|405.6|407.37|405.37|17
1609771100000|2021-01-04 14:38:20|407.56|405.56|407.9|405.9|407.9|405.9|407.53|405.53|15
1609771110000|2021-01-04 14:38:30|407.89|405.89|407.49|405.49|407.91|405.91|407.47|405.47|26
1609771120000|2021-01-04 14:38:40|407.46|405.46|407.56|405.56|407.56|405.56|407.45|405.45|23
1609771130000|2021-01-04 14:38:50|407.57|405.57|407.65|405.65|407.69|405.69|407.57|405.57|26
1609771140000|2021-01-04 14:39:00|407.64|405.64|407.49|405.49|407.68|405.68|407.49|405.49|28
1609771150000|2021-01-04 14:39:10|407.5|405.5|407.28|405.28|407.5|405.5|407.28|405.28|24
1609771160000|2021-01-04 14:39:20|407.27|405.27|407.33|405.33|407.33|405.33|407.25|405.25|15
1609771170000|2021-01-04 14:39:30|407.34|405.34|407.42|405.42|407.58|405.58|407.32|405.32|26
1609771180000|2021-01-04 14:39:40|407.45|405.45|407.64|405.64|407.79|405.79|407.43|405.43|30
1609771190000|2021-01-04 14:39:50|407.63|405.63|407.72|405.72|407.72|405.72|407.54|405.54|28
1609771200000|2021-01-04 14:40:00|407.82|405.82|407.7|405.7|407.95|405.95|407.7|405.7|29
1609771210000|2021-01-04 14:40:10|407.69|405.69|407.5|405.5|407.71|405.71|407.45|405.45|14
1609771220000|2021-01-04 14:40:20|407.49|405.49|407.56|405.56|407.56|405.56|407.49|405.49|18
1609771230000|2021-01-04 14:40:30|407.55|405.55|407.47|405.47|407.55|405.55|407.36|405.36|22
1609771240000|2021-01-04 14:40:40|407.5|405.5|408.13|406.13|408.35|406.35|407.5|405.5|28
1609771250000|2021-01-04 14:40:50|408.15|406.15|408.27|406.27|408.27|406.27|407.96|405.96|27
1609771260000|2021-01-04 14:41:00|408.21|406.21|408|406|408.25|406.25|407.99|405.99|28
1609771270000|2021-01-04 14:41:10|408.1|406.1|407.74|405.74|408.27|406.27|407.74|405.74|34
1609771280000|2021-01-04 14:41:20|407.75|405.75|407.22|405.22|407.75|405.75|407.22|405.22|23
1609771290000|2021-01-04 14:41:30|407.23|405.23|407.37|405.37|407.42|405.42|407.19|405.19|25
1609771300000|2021-01-04 14:41:40|407.3|405.3|407.67|405.67|407.86|405.86|407.3|405.3|27
1609771310000|2021-01-04 14:41:50|407.7|405.7|407.69|405.69|407.94|405.94|407.64|405.64|32
1609771320000|2021-01-04 14:42:00|407.72|405.72|407.49|405.49|407.76|405.76|407.44|405.44|30
1609771330000|2021-01-04 14:42:10|407.46|405.46|407.16|405.16|407.48|405.48|407.16|405.16|29
1609771340000|2021-01-04 14:42:20|407.2|405.2|407.31|405.31|407.31|405.31|407|405|30
1609771350000|2021-01-04 14:42:30|407.25|405.25|407.32|405.32|407.35|405.35|407.23|405.23|25
1609771360000|2021-01-04 14:42:40|407.33|405.33|407.43|405.43|407.62|405.62|407.25|405.25|32
1609771370000|2021-01-04 14:42:50|407.44|405.44|407.46|405.46|407.49|405.49|407.28|405.28|28
1609771380000|2021-01-04 14:43:00|407.48|405.48|407.32|405.32|407.5|405.5|407.3|405.3|28
1609771390000|2021-01-04 14:43:10|407.33|405.33|407.22|405.22|407.33|405.33|407.05|405.05|28
1609771400000|2021-01-04 14:43:20|407.19|405.19|407.95|405.95|407.95|405.95|407.19|405.19|35
1609771410000|2021-01-04 14:43:30|407.94|405.94|408.01|406.01|408.04|406.04|407.85|405.85|34
1609771420000|2021-01-04 14:43:40|407.99|405.99|408.05|406.05|408.07|406.07|407.99|405.99|20
1609771430000|2021-01-04 14:43:50|408.07|406.07|408.18|406.18|408.21|406.21|408.03|406.03|23
1609771440000|2021-01-04 14:44:00|408.19|406.19|408.2|406.2|408.32|406.32|408.16|406.16|29
1609771450000|2021-01-04 14:44:10|408.25|406.25|408.46|406.46|408.48|406.48|408.23|406.23|23
1609771460000|2021-01-04 14:44:20|408.47|406.47|408.05|406.05|408.47|406.47|407.94|405.94|31
1609771470000|2021-01-04 14:44:30|408.06|406.06|408.35|406.35|408.4|406.4|407.97|405.97|35
1609771480000|2021-01-04 14:44:40|408.36|406.36|408.63|406.63|408.63|406.63|408.36|406.36|26
1609771490000|2021-01-04 14:44:50|408.64|406.64|408.72|406.72|408.72|406.72|408.63|406.63|26
1609771500000|2021-01-04 14:45:00|408.76|406.76|408.72|406.72|408.82|406.82|408.69|406.69|28
1609771510000|2021-01-04 14:45:10|408.73|406.73|408.44|406.44|408.74|406.74|408.44|406.44|27
1609771520000|2021-01-04 14:45:20|408.49|406.49|408.45|406.45|408.5|406.5|408.32|406.32|25
1609771530000|2021-01-04 14:45:30|408.46|406.46|408.05|406.05|408.48|406.48|407.87|405.87|28
1609771540000|2021-01-04 14:45:40|408.07|406.07|408.22|406.22|408.3|406.3|408.04|406.04|32
1609771550000|2021-01-04 14:45:50|408.05|406.05|408.14|406.14|408.22|406.22|407.98|405.98|31
1609771560000|2021-01-04 14:46:00|408.13|406.13|407.62|405.62|408.18|406.18|407.55|405.55|30
1609771570000|2021-01-04 14:46:10|407.69|405.69|407.54|405.54|407.97|405.97|407.54|405.54|39
1609771580000|2021-01-04 14:46:20|407.56|405.56|407.7|405.7|407.73|405.73|407.51|405.51|25
1609771590000|2021-01-04 14:46:30|407.72|405.72|407.47|405.47|407.73|405.73|407.35|405.35|27
1609771600000|2021-01-04 14:46:40|407.48|405.48|407.84|405.84|407.84|405.84|407.42|405.42|31
1609771610000|2021-01-04 14:46:50|407.87|405.87|408.08|406.08|408.09|406.09|407.87|405.87|32
1609771620000|2021-01-04 14:47:00|408.11|406.11|408.07|406.07|408.14|406.14|407.88|405.88|26
1609771630000|2021-01-04 14:47:10|408.06|406.06|408.59|406.59|408.59|406.59|408.02|406.02|23
1609771640000|2021-01-04 14:47:20|408.61|406.61|408.62|406.62|408.73|406.73|408.33|406.33|28
1609771650000|2021-01-04 14:47:30|408.63|406.63|408.72|406.72|408.75|406.75|408.62|406.62|21
1609771660000|2021-01-04 14:47:40|408.7|406.7|408.39|406.39|408.7|406.7|408.39|406.39|29
1609771670000|2021-01-04 14:47:50|408.23|406.23|408.35|406.35|408.57|406.57|408.23|406.23|29
1609771680000|2021-01-04 14:48:00|408.34|406.34|408.17|406.17|408.54|406.54|408.17|406.17|33
1609771690000|2021-01-04 14:48:10|408.2|406.2|407.96|405.96|408.24|406.24|407.92|405.92|28
1609771700000|2021-01-04 14:48:20|407.98|405.98|408.05|406.05|408.05|406.05|407.95|405.95|19
1609771710000|2021-01-04 14:48:30|408.17|406.17|408.42|406.42|408.42|406.42|408.17|406.17|25
1609771720000|2021-01-04 14:48:40|408.43|406.43|408.51|406.51|408.59|406.59|408.34|406.34|25
1609771730000|2021-01-04 14:48:50|408.55|406.55|408.47|406.47|408.55|406.55|408.45|406.45|26
1609771740000|2021-01-04 14:49:00|408.48|406.48|408.08|406.08|408.48|406.48|407.88|405.88|34
1609771750000|2021-01-04 14:49:10|408.05|406.05|407.82|405.82|408.07|406.07|407.82|405.82|30
1609771760000|2021-01-04 14:49:20|407.83|405.83|407.78|405.78|407.83|405.83|407.65|405.65|28
1609771770000|2021-01-04 14:49:30|407.79|405.79|408.01|406.01|408.12|406.12|407.74|405.74|22
1609771780000|2021-01-04 14:49:40|408.02|406.02|408.03|406.03|408.03|406.03|407.92|405.92|13
1609771790000|2021-01-04 14:49:50|408.02|406.02|408.12|406.12|408.23|406.23|408.02|406.02|23
1609771800000|2021-01-04 14:50:00|408.11|406.11|408.19|406.19|408.23|406.23|408.11|406.11|20
1609771810000|2021-01-04 14:50:10|408.18|406.18|407.71|405.71|408.2|406.2|407.71|405.71|29
1609771820000|2021-01-04 14:50:20|407.7|405.7|407.68|405.68|407.78|405.78|407.67|405.67|21
1609771830000|2021-01-04 14:50:30|407.67|405.67|407.95|405.95|407.99|405.99|407.66|405.66|30
1609771840000|2021-01-04 14:50:40|408.03|406.03|408.42|406.42|408.43|406.43|408.02|406.02|28
1609771850000|2021-01-04 14:50:50|408.43|406.43|408.38|406.38|408.44|406.44|408.33|406.33|22
1609771860000|2021-01-04 14:51:00|408.39|406.39|408.6|406.6|408.6|406.6|408.37|406.37|11
1609771870000|2021-01-04 14:51:10|408.56|406.56|408.67|406.67|408.71|406.71|408.46|406.46|30
1609771880000|2021-01-04 14:51:20|408.65|406.65|408.89|406.89|409.02|407.02|408.61|406.61|32
1609771890000|2021-01-04 14:51:30|408.82|406.82|409|407|409|407|408.82|406.82|25
1609771900000|2021-01-04 14:51:40|408.97|406.97|409.16|407.16|409.16|407.16|408.93|406.93|28
1609771910000|2021-01-04 14:51:50|409.15|407.15|409.32|407.32|409.33|407.33|409.12|407.12|28
1609771920000|2021-01-04 14:52:00|409.34|407.34|408.59|406.59|409.37|407.37|408.55|406.55|24
1609771930000|2021-01-04 14:52:10|408.6|406.6|409.1|407.1|409.1|407.1|408.6|406.6|26
1609771940000|2021-01-04 14:52:20|409.09|407.09|409.22|407.22|409.33|407.33|408.96|406.96|31
1609771950000|2021-01-04 14:52:30|409.26|407.26|409.23|407.23|409.31|407.31|409.17|407.17|19
1609771960000|2021-01-04 14:52:40|409.27|407.27|409.83|407.83|410|408|409.18|407.18|27
1609771970000|2021-01-04 14:52:50|409.81|407.81|410.44|408.44|410.47|408.47|409.81|407.81|30
1609771980000|2021-01-04 14:53:00|410.46|408.46|409.97|407.97|410.46|408.46|409.88|407.88|35
1609771990000|2021-01-04 14:53:10|410.01|408.01|410.26|408.26|410.31|408.31|410|408|32
1609772000000|2021-01-04 14:53:20|410.27|408.27|410.44|408.44|410.45|408.45|410.21|408.21|26
1609772010000|2021-01-04 14:53:30|410.42|408.42|410.73|408.73|410.73|408.73|410.33|408.33|23
1609772020000|2021-01-04 14:53:40|410.74|408.74|410.86|408.86|411.08|409.08|410.74|408.74|23
1609772030000|2021-01-04 14:53:50|410.82|408.82|410.88|408.88|410.96|408.96|410.8|408.8|25
1609772040000|2021-01-04 14:54:00|411|409|411.31|409.31|411.36|409.36|411|409|20
1609772050000|2021-01-04 14:54:10|411.37|409.37|412.87|410.87|412.87|410.87|411.31|409.31|29
1609772060000|2021-01-04 14:54:20|412.7|410.7|412.78|410.78|412.85|410.85|412.45|410.45|26
1609772070000|2021-01-04 14:54:30|412.88|410.88|412.94|410.94|412.94|410.94|412.66|410.66|33
1609772080000|2021-01-04 14:54:40|413.01|411.01|412.74|410.74|413.04|411.04|412.73|410.73|29
1609772090000|2021-01-04 14:54:50|412.73|410.73|412.39|410.39|412.73|410.73|412.35|410.35|30
1609772100000|2021-01-04 14:55:00|412.4|410.4|412.57|410.57|412.57|410.57|412.39|410.39|21
1609772110000|2021-01-04 14:55:10|412.63|410.63|413.1|411.1|413.1|411.1|412.5|410.5|32
1609772120000|2021-01-04 14:55:20|413.11|411.11|412.98|410.98|413.12|411.12|412.91|410.91|24
1609772130000|2021-01-04 14:55:30|413.09|411.09|413.26|411.26|413.34|411.34|413.09|411.09|26
1609772140000|2021-01-04 14:55:40|413.27|411.27|413.63|411.63|413.66|411.66|413.17|411.17|34
1609772150000|2021-01-04 14:55:50|413.64|411.64|413.73|411.73|413.91|411.91|413.64|411.64|23
1609772160000|2021-01-04 14:56:00|413.69|411.69|413.28|411.28|413.7|411.7|413.25|411.25|27
1609772170000|2021-01-04 14:56:10|413.29|411.29|412.78|410.78|413.29|411.29|412.6|410.6|31
1609772180000|2021-01-04 14:56:20|412.67|410.67|412.55|410.55|413.12|411.12|412.45|410.45|30
1609772190000|2021-01-04 14:56:30|412.54|410.54|412.4|410.4|412.68|410.68|412.37|410.37|31
1609772200000|2021-01-04 14:56:40|412.39|410.39|412.44|410.44|412.58|410.58|412.38|410.38|28
1609772210000|2021-01-04 14:56:50|412.49|410.49|412.47|410.47|412.51|410.51|412.26|410.26|31
1609772220000|2021-01-04 14:57:00|412.49|410.49|413.5|411.5|413.5|411.5|412.49|410.49|32
1609772230000|2021-01-04 14:57:10|413.51|411.51|413.33|411.33|413.57|411.57|413.28|411.28|24
1609772240000|2021-01-04 14:57:20|413.28|411.28|413.29|411.29|413.34|411.34|413.16|411.16|24
1609772250000|2021-01-04 14:57:30|413.27|411.27|413.57|411.57|413.85|411.85|413.24|411.24|27
1609772260000|2021-01-04 14:57:40|413.56|411.56|413.61|411.61|413.62|411.62|413.51|411.51|18
1609772270000|2021-01-04 14:57:50|413.64|411.64|413.64|411.64|413.75|411.75|413.6|411.6|21
1609772280000|2021-01-04 14:58:00|413.65|411.65|413.63|411.63|413.77|411.77|413.62|411.62|24
1609772290000|2021-01-04 14:58:10|413.73|411.73|413.55|411.55|413.73|411.73|413.52|411.52|28
1609772300000|2021-01-04 14:58:20|413.54|411.54|413.5|411.5|413.57|411.57|413.5|411.5|24
1609772310000|2021-01-04 14:58:30|413.51|411.51|413.2|411.2|413.53|411.53|413.13|411.13|24
1609772320000|2021-01-04 14:58:40|413.14|411.14|412.89|410.89|413.14|411.14|412.89|410.89|12
1609772330000|2021-01-04 14:58:50|412.9|410.9|412.68|410.68|412.94|410.94|412.68|410.68|24
1609772340000|2021-01-04 14:59:00|412.69|410.69|412.73|410.73|412.74|410.74|412.43|410.43|31
1609772350000|2021-01-04 14:59:10|412.72|410.72|413.19|411.19|413.19|411.19|412.62|410.62|21
1609772360000|2021-01-04 14:59:20|413.2|411.2|413.23|411.23|413.38|411.38|413.17|411.17|24
1609772370000|2021-01-04 14:59:30|413.2|411.2|413.03|411.03|413.23|411.23|412.95|410.95|29
1609772380000|2021-01-04 14:59:40|413.02|411.02|413.11|411.11|413.16|411.16|413.01|411.01|16
1609772390000|2021-01-04 14:59:50|413.12|411.12|413.4|411.4|413.48|411.48|413.12|411.12|11
1609772400000|2021-01-04 15:00:00|413.27|411.27|413.29|411.29|413.61|411.61|413.27|411.27|18
1609772410000|2021-01-04 15:00:10|413.45|411.45|414.18|412.18|414.21|412.21|413.33|411.33|28
1609772420000|2021-01-04 15:00:20|414.17|412.17|414.36|412.36|414.45|412.45|414.15|412.15|22
1609772430000|2021-01-04 15:00:30|414.34|412.34|414.27|412.27|414.4|412.4|414.2|412.2|30
1609772440000|2021-01-04 15:00:40|414.29|412.29|414.03|412.03|414.29|412.29|413.91|411.91|28
1609772450000|2021-01-04 15:00:50|414.07|412.07|413.61|411.61|414.07|412.07|413.59|411.59|27
1609772460000|2021-01-04 15:01:00|413.62|411.62|412.5|410.5|413.62|411.62|412.42|410.42|33
1609772470000|2021-01-04 15:01:10|412.52|410.52|412.43|410.43|412.65|410.65|412.4|410.4|22
1609772480000|2021-01-04 15:01:20|412.52|410.52|412.43|410.43|412.76|410.76|412.17|410.17|33
1609772490000|2021-01-04 15:01:30|412.44|410.44|412.74|410.74|412.89|410.89|412.43|410.43|31
1609772500000|2021-01-04 15:01:40|412.71|410.71|412.29|410.29|412.71|410.71|412.28|410.28|36
1609772510000|2021-01-04 15:01:50|412.3|410.3|412.19|410.19|412.33|410.33|412.19|410.19|29
1609772520000|2021-01-04 15:02:00|412.21|410.21|412.23|410.23|412.4|410.4|412.11|410.11|30
1609772530000|2021-01-04 15:02:10|412.26|410.26|411.77|409.77|412.32|410.32|411.76|409.76|31
1609772540000|2021-01-04 15:02:20|411.78|409.78|411.89|409.89|411.92|409.92|411.69|409.69|29
1609772550000|2021-01-04 15:02:30|411.86|409.86|411.57|409.57|411.86|409.86|411.54|409.54|32
1609772560000|2021-01-04 15:02:40|411.61|409.61|411.75|409.75|411.82|409.82|411.58|409.58|26
1609772570000|2021-01-04 15:02:50|411.77|409.77|411.92|409.92|411.93|409.93|411.63|409.63|28
1609772580000|2021-01-04 15:03:00|411.91|409.91|411.79|409.79|411.91|409.91|411.7|409.7|33
1609772590000|2021-01-04 15:03:10|411.8|409.8|412.34|410.34|412.34|410.34|411.8|409.8|23
1609772600000|2021-01-04 15:03:20|412.33|410.33|412.11|410.11|412.36|410.36|412.11|410.11|20
1609772610000|2021-01-04 15:03:30|412.08|410.08|412.61|410.61|412.63|410.63|412.07|410.07|21
1609772620000|2021-01-04 15:03:40|412.57|410.57|413.13|411.13|413.36|411.36|412.57|410.57|26
1609772630000|2021-01-04 15:03:50|413.09|411.09|412.62|410.62|413.09|411.09|412.48|410.48|34
1609772640000|2021-01-04 15:04:00|412.57|410.57|412.38|410.38|412.62|410.62|412.2|410.2|34
1609772650000|2021-01-04 15:04:10|412.23|410.23|412|410|412.26|410.26|411.91|409.91|32
1609772660000|2021-01-04 15:04:20|412.03|410.03|411.93|409.93|412.03|410.03|411.74|409.74|34
1609772670000|2021-01-04 15:04:30|412|410|412.23|410.23|412.32|410.32|412|410|30
1609772680000|2021-01-04 15:04:40|412.16|410.16|411.95|409.95|412.16|410.16|411.74|409.74|29
1609772690000|2021-01-04 15:04:50|411.92|409.92|411.54|409.54|411.96|409.96|411.5|409.5|26
1609772700000|2021-01-04 15:05:00|411.53|409.53|411.1|409.1|411.54|409.54|411.09|409.09|31
1609772710000|2021-01-04 15:05:10|411.09|409.09|411.1|409.1|411.12|409.12|410.92|408.92|27
1609772720000|2021-01-04 15:05:20|411.11|409.11|410.55|408.55|411.17|409.17|410.5|408.5|21
1609772730000|2021-01-04 15:05:30|410.57|408.57|410.39|408.39|410.59|408.59|410.39|408.39|27
1609772740000|2021-01-04 15:05:40|410.33|408.33|410.21|408.21|410.35|408.35|410.13|408.13|31
1609772750000|2021-01-04 15:05:50|410.22|408.22|410.54|408.54|410.68|408.68|410.21|408.21|25
1609772760000|2021-01-04 15:06:00|410.55|408.55|410.36|408.36|410.55|408.55|410.36|408.36|21
1609772770000|2021-01-04 15:06:10|410.35|408.35|410.86|408.86|410.97|408.97|410.29|408.29|27
1609772780000|2021-01-04 15:06:20|410.9|408.9|410.67|408.67|410.9|408.9|410.63|408.63|29
1609772790000|2021-01-04 15:06:30|410.7|408.7|410.38|408.38|410.76|408.76|410.38|408.38|13
1609772800000|2021-01-04 15:06:40|410.39|408.39|410.61|408.61|410.61|408.61|410.21|408.21|29
1609772810000|2021-01-04 15:06:50|410.6|408.6|410.34|408.34|410.6|408.6|410.24|408.24|23
1609772820000|2021-01-04 15:07:00|410.46|408.46|410.53|408.53|410.53|408.53|410.33|408.33|29
1609772830000|2021-01-04 15:07:10|410.55|408.55|411.09|409.09|411.24|409.24|410.55|408.55|31
1609772840000|2021-01-04 15:07:20|411.13|409.13|411.12|409.12|411.14|409.14|411.02|409.02|27
1609772850000|2021-01-04 15:07:30|411.13|409.13|411.44|409.44|411.45|409.45|411.11|409.11|31
1609772860000|2021-01-04 15:07:40|411.5|409.5|411.53|409.53|411.56|409.56|411.48|409.48|24
1609772870000|2021-01-04 15:07:50|411.55|409.55|411.91|409.91|411.91|409.91|411.53|409.53|23
1609772880000|2021-01-04 15:08:00|411.89|409.89|412.19|410.19|412.31|410.31|411.89|409.89|22
1609772890000|2021-01-04 15:08:10|412.2|410.2|411.74|409.74|412.2|410.2|411.74|409.74|25
1609772900000|2021-01-04 15:08:20|411.75|409.75|411.8|409.8|411.96|409.96|411.66|409.66|35
1609772910000|2021-01-04 15:08:30|411.82|409.82|411.91|409.91|411.95|409.95|411.82|409.82|19
1609772920000|2021-01-04 15:08:40|411.94|409.94|410.88|408.88|411.94|409.94|410.88|408.88|35
1609772930000|2021-01-04 15:08:50|410.9|408.9|410.94|408.94|411.07|409.07|410.85|408.85|25
1609772940000|2021-01-04 15:09:00|411.09|409.09|410.89|408.89|411.15|409.15|410.87|408.87|32
1609772950000|2021-01-04 15:09:10|410.9|408.9|411.19|409.19|411.29|409.29|410.87|408.87|31
1609772960000|2021-01-04 15:09:20|411.16|409.16|411.05|409.05|411.23|409.23|411.03|409.03|20
1609772970000|2021-01-04 15:09:30|411.04|409.04|410.85|408.85|411.05|409.05|410.85|408.85|15
1609772980000|2021-01-04 15:09:40|410.86|408.86|410.92|408.92|410.96|408.96|410.85|408.85|20
1609772990000|2021-01-04 15:09:50|410.93|408.93|410.89|408.89|410.98|408.98|410.89|408.89|17
1609773000000|2021-01-04 15:10:00|410.88|408.88|411.03|409.03|411.03|409.03|410.88|408.88|17
1609773010000|2021-01-04 15:10:10|411.02|409.02|410.61|408.61|411.03|409.03|410.61|408.61|20
1609773020000|2021-01-04 15:10:20|410.62|408.62|410.6|408.6|410.85|408.85|410.6|408.6|28
1609773030000|2021-01-04 15:10:30|410.55|408.55|410.35|408.35|410.56|408.56|410.33|408.33|20
1609773040000|2021-01-04 15:10:40|410.34|408.34|409.87|407.87|410.35|408.35|409.87|407.87|25
1609773050000|2021-01-04 15:10:50|409.86|407.86|409.32|407.32|409.86|407.86|409.27|407.27|27
1609773060000|2021-01-04 15:11:00|409.29|407.29|410|408|410.17|408.17|409.13|407.13|39
1609773070000|2021-01-04 15:11:10|410.04|408.04|410.12|408.12|410.18|408.18|409.96|407.96|32
1609773080000|2021-01-04 15:11:20|410.09|408.09|409.6|407.6|410.09|408.09|409.56|407.56|31
1609773090000|2021-01-04 15:11:30|409.65|407.65|409.46|407.46|409.78|407.78|409.45|407.45|31
1609773100000|2021-01-04 15:11:40|409.48|407.48|409.28|407.28|409.51|407.51|409.26|407.26|21
1609773110000|2021-01-04 15:11:50|409.27|407.27|409.58|407.58|409.58|407.58|409.25|407.25|24
1609773120000|2021-01-04 15:12:00|409.64|407.64|410.01|408.01|410.01|408.01|409.54|407.54|17
1609773130000|2021-01-04 15:12:10|410.05|408.05|409.99|407.99|410.07|408.07|409.97|407.97|18
1609773140000|2021-01-04 15:12:20|410.03|408.03|410.36|408.36|410.36|408.36|410.03|408.03|23
1609773150000|2021-01-04 15:12:30|410.37|408.37|410.24|408.24|410.44|408.44|410.19|408.19|19
1609773160000|2021-01-04 15:12:40|410.45|408.45|410.08|408.08|410.45|408.45|410.05|408.05|29
1609773170000|2021-01-04 15:12:50|410.13|408.13|409.83|407.83|410.18|408.18|409.83|407.83|27
1609773180000|2021-01-04 15:13:00|409.72|407.72|409.81|407.81|409.81|407.81|409.6|407.6|29
1609773190000|2021-01-04 15:13:10|409.79|407.79|409.56|407.56|409.88|407.88|409.42|407.42|30
1609773200000|2021-01-04 15:13:20|409.57|407.57|410.03|408.03|410.06|408.06|409.55|407.55|26
1609773210000|2021-01-04 15:13:30|410.02|408.02|409.82|407.82|410.07|408.07|409.67|407.67|29
1609773220000|2021-01-04 15:13:40|409.89|407.89|409.69|407.69|409.95|407.95|409.64|407.64|31
1609773230000|2021-01-04 15:13:50|409.68|407.68|409.45|407.45|409.73|407.73|409.41|407.41|33
1609773240000|2021-01-04 15:14:00|409.51|407.51|409.07|407.07|409.51|407.51|408.89|406.89|31
1609773250000|2021-01-04 15:14:10|409.04|407.04|409.55|407.55|409.55|407.55|408.96|406.96|32
1609773260000|2021-01-04 15:14:20|409.69|407.69|409.75|407.75|409.84|407.84|409.55|407.55|29
1609773270000|2021-01-04 15:14:30|409.78|407.78|409.31|407.31|409.78|407.78|409.31|407.31|21
1609773280000|2021-01-04 15:14:40|409.3|407.3|409.83|407.83|409.83|407.83|409.27|407.27|26
1609773290000|2021-01-04 15:14:50|409.85|407.85|409.83|407.83|409.96|407.96|409.81|407.81|16
1609773300000|2021-01-04 15:15:00|409.82|407.82|409.48|407.48|409.82|407.82|409.48|407.48|23
1609773310000|2021-01-04 15:15:10|409.5|407.5|409.72|407.72|409.86|407.86|409.5|407.5|19
1609773320000|2021-01-04 15:15:20|409.73|407.73|409.88|407.88|409.92|407.92|409.59|407.59|25
1609773330000|2021-01-04 15:15:30|409.97|407.97|410|408|410|408|409.97|407.97|15
1609773340000|2021-01-04 15:15:40|410.01|408.01|409.84|407.84|410.01|408.01|409.83|407.83|26
1609773350000|2021-01-04 15:15:50|409.88|407.88|410.8|408.8|410.8|408.8|409.87|407.87|32
1609773360000|2021-01-04 15:16:00|410.83|408.83|410.46|408.46|411.09|409.09|410.46|408.46|36
1609773370000|2021-01-04 15:16:10|410.12|408.12|410.01|408.01|410.28|408.28|409.99|407.99|28
1609773380000|2021-01-04 15:16:20|410.06|408.06|409.87|407.87|410.07|408.07|409.87|407.87|30
1609773390000|2021-01-04 15:16:30|409.89|407.89|410|408|410.04|408.04|409.81|407.81|26
1609773400000|2021-01-04 15:16:40|410.07|408.07|410.47|408.47|410.48|408.48|410.07|408.07|18
1609773410000|2021-01-04 15:16:50|410.49|408.49|410.46|408.46|410.49|408.49|410.36|408.36|25
1609773420000|2021-01-04 15:17:00|410.42|408.42|409.9|407.9|410.43|408.43|409.9|407.9|30
1609773430000|2021-01-04 15:17:10|409.93|407.93|410.04|408.04|410.18|408.18|409.91|407.91|29
1609773440000|2021-01-04 15:17:20|410.05|408.05|409.99|407.99|410.1|408.1|409.88|407.88|29
1609773450000|2021-01-04 15:17:30|409.98|407.98|410.29|408.29|410.29|408.29|409.96|407.96|25
1609773460000|2021-01-04 15:17:40|410.28|408.28|409.98|407.98|410.29|408.29|409.98|407.98|28
1609773470000|2021-01-04 15:17:50|410|408|409.8|407.8|410|408|409.8|407.8|19
1609773480000|2021-01-04 15:18:00|409.81|407.81|410.06|408.06|410.06|408.06|409.8|407.8|27
1609773490000|2021-01-04 15:18:10|410.07|408.07|410.08|408.08|410.14|408.14|409.95|407.95|27
1609773500000|2021-01-04 15:18:20|410.07|408.07|409.87|407.87|410.14|408.14|409.84|407.84|25
1609773510000|2021-01-04 15:18:30|409.85|407.85|409.7|407.7|409.85|407.85|409.64|407.64|24
1609773520000|2021-01-04 15:18:40|409.72|407.72|409.65|407.65|409.72|407.72|409.56|407.56|26
1609773530000|2021-01-04 15:18:50|409.64|407.64|409.85|407.85|409.85|407.85|409.53|407.53|18
1609773540000|2021-01-04 15:19:00|409.84|407.84|409.47|407.47|409.84|407.84|409.42|407.42|21
1609773550000|2021-01-04 15:19:10|409.53|407.53|409.42|407.42|409.53|407.53|409.3|407.3|28
1609773560000|2021-01-04 15:19:20|409.41|407.41|408.86|406.86|409.51|407.51|408.86|406.86|34
1609773570000|2021-01-04 15:19:30|408.87|406.87|408.56|406.56|408.89|406.89|408.39|406.39|32
1609773580000|2021-01-04 15:19:40|408.61|406.61|408.74|406.74|408.89|406.89|408.61|406.61|32
1609773590000|2021-01-04 15:19:50|408.73|406.73|408.52|406.52|408.93|406.93|408.52|406.52|27
1609773600000|2021-01-04 15:20:00|408.61|406.61|408.94|406.94|408.98|406.98|408.6|406.6|31
1609773610000|2021-01-04 15:20:10|408.96|406.96|409.02|407.02|409.09|407.09|408.89|406.89|22
1609773620000|2021-01-04 15:20:20|409.1|407.1|409.14|407.14|409.41|407.41|409.1|407.1|19
1609773630000|2021-01-04 15:20:30|409.15|407.15|409.52|407.52|409.54|407.54|409.14|407.14|21
1609773640000|2021-01-04 15:20:40|409.48|407.48|409.57|407.57|409.63|407.63|409.43|407.43|15
1609773650000|2021-01-04 15:20:50|409.56|407.56|409.47|407.47|409.61|407.61|409.31|407.31|32
1609773660000|2021-01-04 15:21:00|409.37|407.37|409.38|407.38|409.52|407.52|409.25|407.25|29
1609773670000|2021-01-04 15:21:10|409.3|407.3|409.41|407.41|409.5|407.5|409.18|407.18|30
1609773680000|2021-01-04 15:21:20|409.42|407.42|409.35|407.35|409.42|407.42|409.28|407.28|18
1609773690000|2021-01-04 15:21:30|409.34|407.34|409.61|407.61|409.61|407.61|409.34|407.34|17
1609773700000|2021-01-04 15:21:40|409.59|407.59|409.64|407.64|409.65|407.65|409.52|407.52|22
1609773710000|2021-01-04 15:21:50|409.63|407.63|410.3|408.3|410.31|408.31|409.63|407.63|25
1609773720000|2021-01-04 15:22:00|410.34|408.34|410.38|408.38|410.38|408.38|410.27|408.27|15
1609773730000|2021-01-04 15:22:10|410.37|408.37|410.41|408.41|410.51|408.51|410.37|408.37|31
1609773740000|2021-01-04 15:22:20|410.42|408.42|410.43|408.43|410.49|408.49|410.4|408.4|22
1609773750000|2021-01-04 15:22:30|410.4|408.4|410.55|408.55|410.58|408.58|410.4|408.4|15
1609773760000|2021-01-04 15:22:40|410.58|408.58|410.54|408.54|410.6|408.6|410.39|408.39|26
1609773770000|2021-01-04 15:22:50|410.55|408.55|410.62|408.62|410.7|408.7|410.5|408.5|15
1609773780000|2021-01-04 15:23:00|410.64|408.64|410.58|408.58|410.64|408.64|410.52|408.52|23
1609773790000|2021-01-04 15:23:10|410.55|408.55|410.65|408.65|410.67|408.67|410.55|408.55|20
1609773800000|2021-01-04 15:23:20|410.64|408.64|410.54|408.54|410.65|408.65|410.54|408.54|17
1609773810000|2021-01-04 15:23:30|410.47|408.47|410.19|408.19|410.51|408.51|410.06|408.06|25
1609773820000|2021-01-04 15:23:40|410.2|408.2|410.27|408.27|410.43|408.43|410.13|408.13|28
1609773830000|2021-01-04 15:23:50|410.31|408.31|410.32|408.32|410.35|408.35|410.29|408.29|23
1609773840000|2021-01-04 15:24:00|410.31|408.31|410.65|408.65|410.68|408.68|410.28|408.28|15
1609773850000|2021-01-04 15:24:10|410.64|408.64|410.54|408.54|410.67|408.67|410.52|408.52|20
1609773860000|2021-01-04 15:24:20|410.61|408.61|410.5|408.5|410.76|408.76|410.49|408.49|29
1609773870000|2021-01-04 15:24:30|410.51|408.51|410.58|408.58|410.82|408.82|410.46|408.46|28
1609773880000|2021-01-04 15:24:40|410.39|408.39|409.92|407.92|410.39|408.39|409.8|407.8|32
1609773890000|2021-01-04 15:24:50|409.91|407.91|410.41|408.41|410.45|408.45|409.87|407.87|27
1609773900000|2021-01-04 15:25:00|410.39|408.39|410.59|408.59|410.63|408.63|410.36|408.36|30
1609773910000|2021-01-04 15:25:10|410.57|408.57|410.18|408.18|410.57|408.57|410.14|408.14|24
1609773920000|2021-01-04 15:25:20|410.21|408.21|410.27|408.27|410.36|408.36|410.19|408.19|28
1609773930000|2021-01-04 15:25:30|410.26|408.26|410.52|408.52|410.52|408.52|410.23|408.23|20
1609773940000|2021-01-04 15:25:40|410.47|408.47|410.62|408.62|410.62|408.62|410.38|408.38|21
1609773950000|2021-01-04 15:25:50|410.61|408.61|410.72|408.72|410.74|408.74|410.61|408.61|18
1609773960000|2021-01-04 15:26:00|410.67|408.67|410.62|408.62|410.69|408.69|410.62|408.62|14
1609773970000|2021-01-04 15:26:10|410.63|408.63|410.32|408.32|410.66|408.66|410.29|408.29|22
1609773980000|2021-01-04 15:26:20|410.24|408.24|410.25|408.25|410.26|408.26|410.19|408.19|21
1609773990000|2021-01-04 15:26:30|410.26|408.26|410.2|408.2|410.26|408.26|410.19|408.19|15
1609774000000|2021-01-04 15:26:40|410.16|408.16|410.36|408.36|410.53|408.53|410.13|408.13|20
1609774010000|2021-01-04 15:26:50|410.35|408.35|410.47|408.47|410.47|408.47|410.33|408.33|18
1609774020000|2021-01-04 15:27:00|410.46|408.46|410.57|408.57|410.57|408.57|410.36|408.36|20
1609774030000|2021-01-04 15:27:10|410.58|408.58|410.65|408.65|410.65|408.65|410.34|408.34|24
1609774040000|2021-01-04 15:27:20|410.82|408.82|410.77|408.77|410.85|408.85|410.76|408.76|21
1609774050000|2021-01-04 15:27:30|410.8|408.8|410.93|408.93|411.06|409.06|410.8|408.8|25
1609774060000|2021-01-04 15:27:40|410.94|408.94|410.96|408.96|410.98|408.98|410.86|408.86|23
1609774070000|2021-01-04 15:27:50|410.99|408.99|410.98|408.98|411|409|410.97|408.97|4
1609774080000|2021-01-04 15:28:00|411|409|410.95|408.95|411|409|410.81|408.81|28
1609774090000|2021-01-04 15:28:10|410.96|408.96|410.99|408.99|411.01|409.01|410.96|408.96|8
1609774100000|2021-01-04 15:28:20|411|409|411.93|409.93|411.93|409.93|411|409|24
1609774110000|2021-01-04 15:28:30|411.84|409.84|412.48|410.48|412.49|410.49|411.8|409.8|28
1609774120000|2021-01-04 15:28:40|412.49|410.49|412.5|410.5|412.64|410.64|412.22|410.22|29
1609774130000|2021-01-04 15:28:50|412.53|410.53|412.69|410.69|412.72|410.72|412.49|410.49|27
1609774140000|2021-01-04 15:29:00|412.67|410.67|412.76|410.76|412.77|410.77|412.66|410.66|18
1609774150000|2021-01-04 15:29:10|412.72|410.72|413.09|411.09|413.09|411.09|412.72|410.72|13
1609774160000|2021-01-04 15:29:20|413.15|411.15|412.86|410.86|413.38|411.38|412.71|410.71|29
1609774170000|2021-01-04 15:29:30|412.76|410.76|412.95|410.95|413.06|411.06|412.76|410.76|31
1609774180000|2021-01-04 15:29:40|412.99|410.99|412.95|410.95|413.06|411.06|412.89|410.89|30
1609774190000|2021-01-04 15:29:50|412.93|410.93|413.13|411.13|413.2|411.2|412.87|410.87|29
1609774200000|2021-01-04 15:30:00|413.12|411.12|412.35|410.35|413.12|411.12|412.17|410.17|38
1609774210000|2021-01-04 15:30:10|412.37|410.37|412.44|410.44|412.52|410.52|412.2|410.2|28
1609774220000|2021-01-04 15:30:20|412.45|410.45|412.65|410.65|412.71|410.71|412.44|410.44|24
1609774230000|2021-01-04 15:30:30|412.58|410.58|412.26|410.26|412.7|410.7|412.18|410.18|31
1609774240000|2021-01-04 15:30:40|412.22|410.22|412.02|410.02|412.22|410.22|412.02|410.02|30
1609774250000|2021-01-04 15:30:50|411.9|409.9|411.62|409.62|411.91|409.91|411.6|409.6|32
1609774260000|2021-01-04 15:31:00|411.63|409.63|411.94|409.94|411.94|409.94|411.51|409.51|31
1609774270000|2021-01-04 15:31:10|411.95|409.95|412.11|410.11|412.2|410.2|411.92|409.92|25
1609774280000|2021-01-04 15:31:20|412.12|410.12|411.64|409.64|412.15|410.15|411.54|409.54|31
1609774290000|2021-01-04 15:31:30|411.63|409.63|411.54|409.54|411.64|409.64|411.4|409.4|29
1609774300000|2021-01-04 15:31:40|411.55|409.55|411.5|409.5|411.7|409.7|411.5|409.5|27
1609774310000|2021-01-04 15:31:50|411.52|409.52|410.88|408.88|411.52|409.52|410.82|408.82|28
1609774320000|2021-01-04 15:32:00|410.89|408.89|410.58|408.58|410.94|408.94|410.32|408.32|30
1609774330000|2021-01-04 15:32:10|410.62|408.62|410.24|408.24|410.88|408.88|410.24|408.24|38
1609774340000|2021-01-04 15:32:20|410.33|408.33|410.24|408.24|410.47|408.47|410.1|408.1|26
1609774350000|2021-01-04 15:32:30|410.29|408.29|410.22|408.22|410.39|408.39|410.16|408.16|34
1609774360000|2021-01-04 15:32:40|410.23|408.23|409.95|407.95|410.43|408.43|409.85|407.85|25
1609774370000|2021-01-04 15:32:50|409.94|407.94|409.82|407.82|409.97|407.97|409.8|407.8|26
1609774380000|2021-01-04 15:33:00|409.81|407.81|410.37|408.37|410.37|408.37|409.81|407.81|31
1609774390000|2021-01-04 15:33:10|410.36|408.36|410.33|408.33|410.37|408.37|410.31|408.31|13
1609774400000|2021-01-04 15:33:20|410.3|408.3|410.33|408.33|410.33|408.33|410.22|408.22|21
1609774410000|2021-01-04 15:33:30|410.34|408.34|409.85|407.85|410.34|408.34|409.78|407.78|32
1609774420000|2021-01-04 15:33:40|409.9|407.9|409.62|407.62|409.94|407.94|409.61|407.61|29
1609774430000|2021-01-04 15:33:50|409.57|407.57|409.54|407.54|409.58|407.58|409.44|407.44|24
1609774440000|2021-01-04 15:34:00|409.55|407.55|409.46|407.46|409.62|407.62|409.46|407.46|22
1609774450000|2021-01-04 15:34:10|409.53|407.53|409.61|407.61|409.71|407.71|409.45|407.45|29
1609774460000|2021-01-04 15:34:20|409.62|407.62|409.71|407.71|409.71|407.71|409.6|407.6|12
1609774470000|2021-01-04 15:34:30|409.7|407.7|409.4|407.4|409.73|407.73|409.4|407.4|20
1609774480000|2021-01-04 15:34:40|409.35|407.35|409.58|407.58|409.64|407.64|409.35|407.35|27
1609774490000|2021-01-04 15:34:50|409.59|407.59|409.38|407.38|409.59|407.59|409.38|407.38|21
1609774500000|2021-01-04 15:35:00|409.37|407.37|409.48|407.48|409.68|407.68|409.27|407.27|26
1609774510000|2021-01-04 15:35:10|409.46|407.46|409.73|407.73|409.75|407.75|409.44|407.44|26
1609774520000|2021-01-04 15:35:20|409.72|407.72|409.26|407.26|409.76|407.76|409.26|407.26|16
1609774530000|2021-01-04 15:35:30|409.37|407.37|409.16|407.16|409.38|407.38|409|407|32
1609774540000|2021-01-04 15:35:40|409.14|407.14|409.15|407.15|409.17|407.17|409.03|407.03|19
1609774550000|2021-01-04 15:35:50|409.14|407.14|409.37|407.37|409.42|407.42|409.14|407.14|16
1609774560000|2021-01-04 15:36:00|409.36|407.36|408.64|406.64|409.36|407.36|408.62|406.62|34
1609774570000|2021-01-04 15:36:10|408.63|406.63|408.81|406.81|409.01|407.01|408.61|406.61|32
1609774580000|2021-01-04 15:36:20|408.8|406.8|408.34|406.34|408.8|406.8|408.34|406.34|28
1609774590000|2021-01-04 15:36:30|408.28|406.28|408.36|406.36|408.46|406.46|408.28|406.28|29
1609774600000|2021-01-04 15:36:40|408.35|406.35|408.62|406.62|408.63|406.63|408.33|406.33|26
1609774610000|2021-01-04 15:36:50|408.6|406.6|409.12|407.12|409.23|407.23|408.6|406.6|26
1609774620000|2021-01-04 15:37:00|409.11|407.11|408.97|406.97|409.11|407.11|408.78|406.78|30
1609774630000|2021-01-04 15:37:10|408.98|406.98|409.08|407.08|409.23|407.23|408.98|406.98|26
1609774640000|2021-01-04 15:37:20|409.06|407.06|409.06|407.06|409.16|407.16|409.05|407.05|29
1609774650000|2021-01-04 15:37:30|409.09|407.09|408.68|406.68|409.09|407.09|408.65|406.65|33
1609774660000|2021-01-04 15:37:40|408.67|406.67|408.76|406.76|408.94|406.94|408.67|406.67|22
1609774670000|2021-01-04 15:37:50|408.77|406.77|408.55|406.55|408.78|406.78|408.53|406.53|29
1609774680000|2021-01-04 15:38:00|408.54|406.54|408.93|406.93|409.24|407.24|408.52|406.52|26
1609774690000|2021-01-04 15:38:10|408.89|406.89|409.08|407.08|409.08|407.08|408.89|406.89|23
1609774700000|2021-01-04 15:38:20|409.06|407.06|409.08|407.08|409.2|407.2|409.06|407.06|25
1609774710000|2021-01-04 15:38:30|409.09|407.09|408.85|406.85|409.11|407.11|408.81|406.81|23
1609774720000|2021-01-04 15:38:40|408.82|406.82|408.82|406.82|408.88|406.88|408.81|406.81|20
1609774730000|2021-01-04 15:38:50|408.83|406.83|408.64|406.64|408.83|406.83|408.6|406.6|27
1609774740000|2021-01-04 15:39:00|408.59|406.59|408.82|406.82|408.9|406.9|408.58|406.58|22
1609774750000|2021-01-04 15:39:10|408.83|406.83|408.87|406.87|409.08|407.08|408.81|406.81|23
1609774760000|2021-01-04 15:39:20|408.88|406.88|409|407|409.15|407.15|408.88|406.88|23
1609774770000|2021-01-04 15:39:30|409.04|407.04|409|407|409.05|407.05|408.98|406.98|9
1609774780000|2021-01-04 15:39:40|408.99|406.99|408.99|406.99|409.11|407.11|408.85|406.85|24
1609774790000|2021-01-04 15:39:50|408.98|406.98|408.7|406.7|408.98|406.98|408.67|406.67|23
1609774800000|2021-01-04 15:40:00|408.69|406.69|408.62|406.62|408.7|406.7|408.62|406.62|18
1609774810000|2021-01-04 15:40:10|408.61|406.61|408.6|406.6|408.61|406.61|408.59|406.59|8
1609774820000|2021-01-04 15:40:20|408.61|406.61|408.73|406.73|408.73|406.73|408.61|406.61|9
1609774830000|2021-01-04 15:40:30|408.74|406.74|408.44|406.44|408.74|406.74|408.31|406.31|28
1609774840000|2021-01-04 15:40:40|408.45|406.45|408.47|406.47|408.59|406.59|408.38|406.38|25
1609774850000|2021-01-04 15:40:50|408.49|406.49|408.72|406.72|408.72|406.72|408.49|406.49|24
1609774860000|2021-01-04 15:41:00|408.73|406.73|408.78|406.78|408.83|406.83|408.71|406.71|26
1609774870000|2021-01-04 15:41:10|408.88|406.88|409.12|407.12|409.19|407.19|408.86|406.86|25
1609774880000|2021-01-04 15:41:20|409.13|407.13|408.95|406.95|409.15|407.15|408.94|406.94|25
1609774890000|2021-01-04 15:41:30|408.96|406.96|408.95|406.95|409.01|407.01|408.93|406.93|14
1609774900000|2021-01-04 15:41:40|408.98|406.98|409.22|407.22|409.23|407.23|408.98|406.98|17
1609774910000|2021-01-04 15:41:50|409.13|407.13|409.02|407.02|409.13|407.13|408.99|406.99|22
1609774920000|2021-01-04 15:42:00|409.04|407.04|409.01|407.01|409.05|407.05|408.82|406.82|25
1609774930000|2021-01-04 15:42:10|409|407|408.94|406.94|409.28|407.28|408.87|406.87|30
1609774940000|2021-01-04 15:42:20|408.95|406.95|409.19|407.19|409.33|407.33|408.95|406.95|21
1609774950000|2021-01-04 15:42:30|409.18|407.18|409.09|407.09|409.22|407.22|409.04|407.04|20
1609774960000|2021-01-04 15:42:40|409.08|407.08|409.05|407.05|409.11|407.11|409.04|407.04|11
1609774970000|2021-01-04 15:42:50|409.02|407.02|409|407|409.03|407.03|408.88|406.88|20
1609774980000|2021-01-04 15:43:00|409.01|407.01|409.1|407.1|409.11|407.11|409.01|407.01|11
1609774990000|2021-01-04 15:43:10|409.11|407.11|409.16|407.16|409.16|407.16|409.1|407.1|11
1609775000000|2021-01-04 15:43:20|409.22|407.22|409.42|407.42|409.42|407.42|409.21|407.21|14
1609775010000|2021-01-04 15:43:30|409.43|407.43|409.41|407.41|409.43|407.43|409.33|407.33|20
1609775020000|2021-01-04 15:43:40|409.4|407.4|409.17|407.17|409.4|407.4|409.15|407.15|24
1609775030000|2021-01-04 15:43:50|409.16|407.16|409.32|407.32|409.38|407.38|409.16|407.16|26
1609775040000|2021-01-04 15:44:00|409.34|407.34|409.67|407.67|409.94|407.94|409.32|407.32|26
1609775050000|2021-01-04 15:44:10|409.69|407.69|409.67|407.67|409.74|407.74|409.67|407.67|16
1609775060000|2021-01-04 15:44:20|409.7|407.7|409.84|407.84|409.87|407.87|409.7|407.7|7
1609775070000|2021-01-04 15:44:30|409.88|407.88|409.94|407.94|410.06|408.06|409.84|407.84|12
1609775080000|2021-01-04 15:44:40|409.93|407.93|409.76|407.76|409.97|407.97|409.71|407.71|19
1609775090000|2021-01-04 15:44:50|409.72|407.72|409.69|407.69|409.72|407.72|409.67|407.67|13
1609775100000|2021-01-04 15:45:00|409.66|407.66|409.29|407.29|409.66|407.66|409.29|407.29|27
1609775110000|2021-01-04 15:45:10|409.27|407.27|409.1|407.1|409.27|407.27|409.1|407.1|29
1609775120000|2021-01-04 15:45:20|409.09|407.09|408.75|406.75|409.09|407.09|408.75|406.75|24
1609775130000|2021-01-04 15:45:30|408.77|406.77|408.82|406.82|408.86|406.86|408.76|406.76|27
1609775140000|2021-01-04 15:45:40|408.8|406.8|408.91|406.91|408.91|406.91|408.72|406.72|30
1609775150000|2021-01-04 15:45:50|408.93|406.93|408.7|406.7|409.07|407.07|408.67|406.67|32
1609775160000|2021-01-04 15:46:00|408.72|406.72|408.31|406.31|408.72|406.72|408.31|406.31|25
1609775170000|2021-01-04 15:46:10|408.32|406.32|408.36|406.36|408.37|406.37|408.24|406.24|21
1609775180000|2021-01-04 15:46:20|408.43|406.43|408.49|406.49|408.92|406.92|408.43|406.43|34
1609775190000|2021-01-04 15:46:30|408.44|406.44|408.2|406.2|408.5|406.5|408.2|406.2|18
1609775200000|2021-01-04 15:46:40|408.21|406.21|408.15|406.15|408.3|406.3|408.15|406.15|20
1609775210000|2021-01-04 15:46:50|408.16|406.16|407.9|405.9|408.23|406.23|407.89|405.89|21
1609775220000|2021-01-04 15:47:00|407.98|405.98|408.34|406.34|408.39|406.39|407.96|405.96|30
1609775230000|2021-01-04 15:47:10|408.33|406.33|408.07|406.07|408.35|406.35|407.98|405.98|27
1609775240000|2021-01-04 15:47:20|408.27|406.27|408.24|406.24|408.32|406.32|408.07|406.07|31
1609775250000|2021-01-04 15:47:30|408.23|406.23|407.76|405.76|408.23|406.23|407.76|405.76|27
1609775260000|2021-01-04 15:47:40|407.73|405.73|407.47|405.47|407.73|405.73|407.46|405.46|20
1609775270000|2021-01-04 15:47:50|407.46|405.46|407|405|407.47|405.47|407|405|30
1609775280000|2021-01-04 15:48:00|406.95|404.95|406.83|404.83|407.02|405.02|406.63|404.63|34
1609775290000|2021-01-04 15:48:10|406.82|404.82|406.82|404.82|406.96|404.96|406.73|404.73|29
1609775300000|2021-01-04 15:48:20|406.86|404.86|406.91|404.91|407.06|405.06|406.79|404.79|37
1609775310000|2021-01-04 15:48:30|406.87|404.87|406.62|404.62|407.07|405.07|406.62|404.62|37
1609775320000|2021-01-04 15:48:40|406.6|404.6|406.21|404.21|406.63|404.63|406.21|404.21|30
1609775330000|2021-01-04 15:48:50|406.2|404.2|405.83|403.83|406.2|404.2|405.82|403.82|27
1609775340000|2021-01-04 15:49:00|405.72|403.72|405.64|403.64|406.03|404.03|405.64|403.64|35
1609775350000|2021-01-04 15:49:10|405.56|403.56|405.79|403.79|405.97|403.97|405.45|403.45|30
1609775360000|2021-01-04 15:49:20|405.78|403.78|405.73|403.73|405.91|403.91|405.73|403.73|24
1609775370000|2021-01-04 15:49:30|405.71|403.71|405.42|403.42|405.76|403.76|405.42|403.42|33
1609775380000|2021-01-04 15:49:40|405.41|403.41|405.64|403.64|405.69|403.69|405.38|403.38|26
1609775390000|2021-01-04 15:49:50|405.65|403.65|405.53|403.53|405.65|403.65|405.48|403.48|30
1609775400000|2021-01-04 15:50:00|405.51|403.51|404.69|402.69|405.51|403.51|404.62|402.62|31
1609775410000|2021-01-04 15:50:10|404.65|402.65|404.88|402.88|405.16|403.16|404.43|402.43|40
1609775420000|2021-01-04 15:50:20|404.89|402.89|404.97|402.97|405.07|403.07|404.87|402.87|32
1609775430000|2021-01-04 15:50:30|404.95|402.95|405.3|403.3|405.32|403.32|404.86|402.86|34
1609775440000|2021-01-04 15:50:40|405.32|403.32|405.38|403.38|405.53|403.53|405.31|403.31|32
1609775450000|2021-01-04 15:50:50|405.37|403.37|405.36|403.36|405.37|403.37|405.2|403.2|20
1609775460000|2021-01-04 15:51:00|405.35|403.35|405.53|403.53|405.53|403.53|405.25|403.25|26
1609775470000|2021-01-04 15:51:10|405.48|403.48|405.64|403.64|405.66|403.66|405.45|403.45|30
1609775480000|2021-01-04 15:51:20|405.63|403.63|405.16|403.16|405.63|403.63|405.16|403.16|24
1609775490000|2021-01-04 15:51:30|405.12|403.12|405.08|403.08|405.2|403.2|405|403|28
1609775500000|2021-01-04 15:51:40|405.1|403.1|405.14|403.14|405.24|403.24|405.1|403.1|36
1609775510000|2021-01-04 15:51:50|405.16|403.16|404.99|402.99|405.16|403.16|404.88|402.88|26
1609775520000|2021-01-04 15:52:00|404.98|402.98|405.6|403.6|405.71|403.71|404.94|402.94|28
1609775530000|2021-01-04 15:52:10|405.62|403.62|405.95|403.95|405.95|403.95|405.6|403.6|23
1609775540000|2021-01-04 15:52:20|405.98|403.98|405.84|403.84|406|404|405.77|403.77|30
1609775550000|2021-01-04 15:52:30|405.83|403.83|405.79|403.79|405.88|403.88|405.79|403.79|23
1609775560000|2021-01-04 15:52:40|405.77|403.77|405.53|403.53|405.77|403.77|405.42|403.42|26
1609775570000|2021-01-04 15:52:50|405.55|403.55|405.73|403.73|405.74|403.74|405.53|403.53|26
1609775580000|2021-01-04 15:53:00|405.75|403.75|405.92|403.92|405.92|403.92|405.73|403.73|24
1609775590000|2021-01-04 15:53:10|405.91|403.91|405.8|403.8|406.05|404.05|405.78|403.78|26
1609775600000|2021-01-04 15:53:20|405.79|403.79|405.19|403.19|405.8|403.8|405.19|403.19|33
1609775610000|2021-01-04 15:53:30|405.2|403.2|405.3|403.3|405.32|403.32|405.08|403.08|32
1609775620000|2021-01-04 15:53:40|405.32|403.32|405.15|403.15|405.4|403.4|405.07|403.07|31
1609775630000|2021-01-04 15:53:50|405.1|403.1|404.88|402.88|405.21|403.21|404.81|402.81|27
1609775640000|2021-01-04 15:54:00|404.89|402.89|405.26|403.26|405.3|403.3|404.89|402.89|30
1609775650000|2021-01-04 15:54:10|405.21|403.21|405.17|403.17|405.28|403.28|405.15|403.15|35
1609775660000|2021-01-04 15:54:20|405.12|403.12|405.01|403.01|405.25|403.25|405.01|403.01|26
1609775670000|2021-01-04 15:54:30|405.03|403.03|405.27|403.27|405.3|403.3|405.01|403.01|34
1609775680000|2021-01-04 15:54:40|405.28|403.28|405.18|403.18|405.28|403.28|405.1|403.1|22
1609775690000|2021-01-04 15:54:50|405.17|403.17|405.1|403.1|405.3|403.3|404.94|402.94|30
1609775700000|2021-01-04 15:55:00|405.12|403.12|404.81|402.81|405.12|403.12|404.79|402.79|27
1609775710000|2021-01-04 15:55:10|404.82|402.82|404.44|402.44|404.83|402.83|404.44|402.44|32
1609775720000|2021-01-04 15:55:20|404.39|402.39|404.15|402.15|404.4|402.4|403.85|401.85|33
1609775730000|2021-01-04 15:55:30|404.16|402.16|404.42|402.42|404.58|402.58|404.13|402.13|31
1609775740000|2021-01-04 15:55:40|404.47|402.47|404.4|402.4|404.52|402.52|404.34|402.34|33
1609775750000|2021-01-04 15:55:50|404.44|402.44|404.39|402.39|404.44|402.44|404.03|402.03|34
1609775760000|2021-01-04 15:56:00|404.35|402.35|404.36|402.36|404.58|402.58|404.35|402.35|30
1609775770000|2021-01-04 15:56:10|404.37|402.37|404.38|402.38|404.44|402.44|404.34|402.34|32
1609775780000|2021-01-04 15:56:20|404.41|402.41|404.36|402.36|404.44|402.44|404.32|402.32|19
1609775790000|2021-01-04 15:56:30|404.37|402.37|403.88|401.88|404.38|402.38|403.87|401.87|28
1609775800000|2021-01-04 15:56:40|403.87|401.87|403.05|401.05|403.88|401.88|403.05|401.05|33
1609775810000|2021-01-04 15:56:50|403.09|401.09|403.5|401.5|403.61|401.61|403.02|401.02|34
1609775820000|2021-01-04 15:57:00|403.51|401.51|404.15|402.15|404.18|402.18|403.51|401.51|32
1609775830000|2021-01-04 15:57:10|404.18|402.18|404.08|402.08|404.24|402.24|404.04|402.04|32
1609775840000|2021-01-04 15:57:20|404.07|402.07|403.87|401.87|404.16|402.16|403.86|401.86|30
1609775850000|2021-01-04 15:57:30|403.81|401.81|403.91|401.91|403.95|401.95|403.7|401.7|35
1609775860000|2021-01-04 15:57:40|403.88|401.88|403.88|401.88|404.04|402.04|403.73|401.73|32
1609775870000|2021-01-04 15:57:50|403.89|401.89|404.05|402.05|404.15|402.15|403.81|401.81|35
1609775880000|2021-01-04 15:58:00|404.06|402.06|404.27|402.27|404.27|402.27|403.89|401.89|38
1609775890000|2021-01-04 15:58:10|404.25|402.25|404.18|402.18|404.35|402.35|404.14|402.14|27
1609775900000|2021-01-04 15:58:20|404.13|402.13|404.36|402.36|404.39|402.39|404.13|402.13|29
1609775910000|2021-01-04 15:58:30|404.37|402.37|404.66|402.66|404.7|402.7|404.37|402.37|30
1609775920000|2021-01-04 15:58:40|404.65|402.65|404.38|402.38|404.68|402.68|404.24|402.24|33
1609775930000|2021-01-04 15:58:50|404.36|402.36|404.44|402.44|404.55|402.55|404.36|402.36|19
1609775940000|2021-01-04 15:59:00|404.47|402.47|404.02|402.02|404.47|402.47|403.85|401.85|35
1609775950000|2021-01-04 15:59:10|403.94|401.94|404.39|402.39|404.57|402.57|403.94|401.94|34
1609775960000|2021-01-04 15:59:20|404.42|402.42|404.49|402.49|404.52|402.52|404.39|402.39|25
1609775970000|2021-01-04 15:59:30|404.5|402.5|404.85|402.85|404.85|402.85|404.47|402.47|25
1609775980000|2021-01-04 15:59:40|404.84|402.84|405.01|403.01|405.03|403.03|404.83|402.83|26
1609775990000|2021-01-04 15:59:50|404.97|402.97|404.74|402.74|404.99|402.99|404.62|402.62|33
1609776000000|2021-01-04 16:00:00|404.72|402.72|404.85|402.85|404.87|402.87|404.69|402.69|21
1609776010000|2021-01-04 16:00:10|404.83|402.83|405.53|403.53|405.53|403.53|404.83|402.83|32
1609776020000|2021-01-04 16:00:20|405.52|403.52|405.08|403.08|405.54|403.54|404.98|402.98|34
1609776030000|2021-01-04 16:00:30|404.96|402.96|405.64|403.64|405.85|403.85|404.89|402.89|35
1609776040000|2021-01-04 16:00:40|405.69|403.69|405.78|403.78|405.89|403.89|405.52|403.52|33
1609776050000|2021-01-04 16:00:50|405.7|403.7|406.34|404.34|406.34|404.34|405.7|403.7|34
1609776060000|2021-01-04 16:01:00|406.45|404.45|405.54|403.54|406.45|404.45|405.51|403.51|33
1609776070000|2021-01-04 16:01:10|405.52|403.52|405.33|403.33|405.56|403.56|405.28|403.28|30
1609776080000|2021-01-04 16:01:20|405.34|403.34|405.61|403.61|405.72|403.72|405.31|403.31|30
1609776090000|2021-01-04 16:01:30|405.59|403.59|405.13|403.13|405.63|403.63|405.13|403.13|34
1609776100000|2021-01-04 16:01:40|405.06|403.06|404.72|402.72|405.15|403.15|404.58|402.58|33
1609776110000|2021-01-04 16:01:50|404.73|402.73|403.85|401.85|404.73|402.73|403.81|401.81|35
1609776120000|2021-01-04 16:02:00|403.87|401.87|404.02|402.02|404.18|402.18|403.81|401.81|29
1609776130000|2021-01-04 16:02:10|404.01|402.01|404.01|402.01|404.19|402.19|403.93|401.93|35
1609776140000|2021-01-04 16:02:20|404|402|403.77|401.77|404.02|402.02|403.76|401.76|26
1609776150000|2021-01-04 16:02:30|403.79|401.79|403.59|401.59|403.79|401.79|403.52|401.52|28
1609776160000|2021-01-04 16:02:40|403.58|401.58|403.47|401.47|403.63|401.63|403.4|401.4|29
1609776170000|2021-01-04 16:02:50|403.48|401.48|403.37|401.37|403.52|401.52|403.37|401.37|23
1609776180000|2021-01-04 16:03:00|403.35|401.35|403.16|401.16|403.43|401.43|403.1|401.1|28
1609776190000|2021-01-04 16:03:10|403.14|401.14|402.69|400.69|403.16|401.16|402.69|400.69|25
1609776200000|2021-01-04 16:03:20|402.68|400.68|402.44|400.44|402.73|400.73|402.44|400.44|26
1609776210000|2021-01-04 16:03:30|402.42|400.42|402.19|400.19|402.42|400.42|402.08|400.08|28
1609776220000|2021-01-04 16:03:40|402.18|400.18|401.17|399.17|402.18|400.18|401.17|399.17|33
1609776230000|2021-01-04 16:03:50|401.16|399.16|401.1|399.1|401.31|399.31|401.06|399.06|30
1609776240000|2021-01-04 16:04:00|401.09|399.09|400.91|398.91|401.25|399.25|400.91|398.91|32
1609776250000|2021-01-04 16:04:10|400.93|398.93|401.11|399.11|401.11|399.11|400.84|398.84|32
1609776260000|2021-01-04 16:04:20|401.15|399.15|401.11|399.11|401.25|399.25|401.06|399.06|28
1609776270000|2021-01-04 16:04:30|401.16|399.16|400.73|398.73|401.17|399.17|400.73|398.73|29
1609776280000|2021-01-04 16:04:40|400.86|398.86|400.84|398.84|400.98|398.98|400.56|398.56|36
1609776290000|2021-01-04 16:04:50|400.77|398.77|400.59|398.59|400.8|398.8|400.31|398.31|30
1609776300000|2021-01-04 16:05:00|400.57|398.57|400.54|398.54|400.69|398.69|400.26|398.26|31
1609776310000|2021-01-04 16:05:10|400.6|398.6|400.76|398.76|400.78|398.78|400.6|398.6|29
1609776320000|2021-01-04 16:05:20|400.74|398.74|400.43|398.43|400.79|398.79|400.39|398.39|29
1609776330000|2021-01-04 16:05:30|400.35|398.35|399.9|397.9|400.49|398.49|399.9|397.9|31
1609776340000|2021-01-04 16:05:40|399.91|397.91|400.2|398.2|400.2|398.2|399.84|397.84|28
1609776350000|2021-01-04 16:05:50|400.29|398.29|400.08|398.08|400.32|398.32|399.97|397.97|31
1609776360000|2021-01-04 16:06:00|400.01|398.01|399.92|397.92|400.03|398.03|399.83|397.83|35
1609776370000|2021-01-04 16:06:10|399.97|397.97|399.87|397.87|400|398|399.87|397.87|30
1609776380000|2021-01-04 16:06:20|399.86|397.86|399.78|397.78|399.86|397.86|399.75|397.75|18
1609776390000|2021-01-04 16:06:30|399.76|397.76|400.21|398.21|400.24|398.24|399.74|397.74|27
1609776400000|2021-01-04 16:06:40|400.2|398.2|399.49|397.49|400.26|398.26|399.49|397.49|29
1609776410000|2021-01-04 16:06:50|399.48|397.48|399.4|397.4|399.51|397.51|399.39|397.39|20
1609776420000|2021-01-04 16:07:00|399.41|397.41|398.42|396.42|399.43|397.43|398.31|396.31|32
1609776430000|2021-01-04 16:07:10|398.29|396.29|397.91|395.91|398.33|396.33|397.91|395.91|31
1609776440000|2021-01-04 16:07:20|397.93|395.93|397.67|395.67|397.94|395.94|397.67|395.67|25
1609776450000|2021-01-04 16:07:30|397.65|395.65|397.89|395.89|397.89|395.89|397.3|395.3|37
1609776460000|2021-01-04 16:07:40|397.94|395.94|397.73|395.73|397.94|395.94|397.52|395.52|31
1609776470000|2021-01-04 16:07:50|397.72|395.72|397.95|395.95|397.95|395.95|397.72|395.72|17
1609776480000|2021-01-04 16:08:00|397.94|395.94|398.57|396.57|398.57|396.57|397.88|395.88|30
1609776490000|2021-01-04 16:08:10|398.51|396.51|398.77|396.77|399.02|397.02|398.51|396.51|31
1609776500000|2021-01-04 16:08:20|398.78|396.78|398.79|396.79|398.88|396.88|398.46|396.46|37
1609776510000|2021-01-04 16:08:30|398.74|396.74|398.44|396.44|398.82|396.82|398.38|396.38|26
1609776520000|2021-01-04 16:08:40|398.43|396.43|397.89|395.89|398.43|396.43|397.83|395.83|30
1609776530000|2021-01-04 16:08:50|397.86|395.86|397.3|395.3|397.86|395.86|397.16|395.16|36
1609776540000|2021-01-04 16:09:00|397.31|395.31|397.19|395.19|397.57|395.57|397.19|395.19|33
1609776550000|2021-01-04 16:09:10|397.13|395.13|396|394|397.13|395.13|395.82|393.82|32
1609776560000|2021-01-04 16:09:20|396.26|394.26|396.39|394.39|396.47|394.47|396.13|394.13|28
1609776570000|2021-01-04 16:09:30|396.29|394.29|396.29|394.29|396.47|394.47|396.15|394.15|29
1609776580000|2021-01-04 16:09:40|396.27|394.27|396.08|394.08|396.27|394.27|395.87|393.87|33
1609776590000|2021-01-04 16:09:50|396.05|394.05|396.18|394.18|396.32|394.32|396.05|394.05|33
1609776600000|2021-01-04 16:10:00|396.14|394.14|396.61|394.61|396.74|394.74|395.98|393.98|35
1609776610000|2021-01-04 16:10:10|396.63|394.63|397.08|395.08|397.28|395.28|396.63|394.63|25
1609776620000|2021-01-04 16:10:20|396.91|394.91|397.02|395.02|397.05|395.05|396.91|394.91|24
1609776630000|2021-01-04 16:10:30|397.05|395.05|397.74|395.74|397.81|395.81|397.05|395.05|26
1609776640000|2021-01-04 16:10:40|397.71|395.71|398.09|396.09|398.09|396.09|397.71|395.71|9
1609776650000|2021-01-04 16:10:50|398.1|396.1|398.15|396.15|398.16|396.16|398.05|396.05|13
1609776660000|2021-01-04 16:11:00|398.21|396.21|398.52|396.52|398.57|396.57|398.21|396.21|29
1609776670000|2021-01-04 16:11:10|398.53|396.53|397.95|395.95|398.62|396.62|397.92|395.92|25
1609776680000|2021-01-04 16:11:20|398|396|397.89|395.89|398.16|396.16|397.89|395.89|28
1609776690000|2021-01-04 16:11:30|397.88|395.88|397.79|395.79|397.9|395.9|397.69|395.69|24
1609776700000|2021-01-04 16:11:40|397.72|395.72|397.54|395.54|397.89|395.89|397.52|395.52|34
1609776710000|2021-01-04 16:11:50|397.52|395.52|397.2|395.2|397.55|395.55|397.14|395.14|34
1609776720000|2021-01-04 16:12:00|397.24|395.24|396.94|394.94|397.24|395.24|396.94|394.94|26
1609776730000|2021-01-04 16:12:10|396.83|394.83|395.69|393.69|396.86|394.86|395.69|393.69|34
1609776740000|2021-01-04 16:12:20|395.65|393.65|395.24|393.24|395.73|393.73|395.23|393.23|29
1609776750000|2021-01-04 16:12:30|395.26|393.26|395.5|393.5|395.51|393.51|395.21|393.21|31
1609776760000|2021-01-04 16:12:40|395.49|393.49|394.52|392.52|395.49|393.49|394.52|392.52|36
1609776770000|2021-01-04 16:12:50|394.5|392.5|393.42|391.42|394.5|392.5|393.42|391.42|36
1609776780000|2021-01-04 16:13:00|393.37|391.37|393.64|391.64|393.92|391.92|393.03|391.03|37
1609776790000|2021-01-04 16:13:10|393.6|391.6|394.17|392.17|394.25|392.25|393.6|391.6|35
1609776800000|2021-01-04 16:13:20|394.2|392.2|393.68|391.68|394.2|392.2|393.67|391.67|32
1609776810000|2021-01-04 16:13:30|393.61|391.61|393.16|391.16|393.65|391.65|393.15|391.15|29
1609776820000|2021-01-04 16:13:40|393.15|391.15|392.65|390.65|393.15|391.15|392.28|390.28|36
1609776830000|2021-01-04 16:13:50|392.84|390.84|393.63|391.63|393.77|391.77|392.69|390.69|33
1609776840000|2021-01-04 16:14:00|393.48|391.48|393.95|391.95|393.95|391.95|393.48|391.48|28
1609776850000|2021-01-04 16:14:10|393.88|391.88|394.01|392.01|394.12|392.12|393.7|391.7|31
1609776860000|2021-01-04 16:14:20|393.95|391.95|394.19|392.19|394.23|392.23|393.94|391.94|29
1609776870000|2021-01-04 16:14:30|394.32|392.32|394.57|392.57|394.61|392.61|394.31|392.31|22
1609776880000|2021-01-04 16:14:40|394.77|392.77|394.98|392.98|395.11|393.11|394.77|392.77|25
1609776890000|2021-01-04 16:14:50|394.99|392.99|395.36|393.36|395.39|393.39|394.99|392.99|34
1609776900000|2021-01-04 16:15:00|395.37|393.37|395.62|393.62|395.7|393.7|395.27|393.27|27
1609776910000|2021-01-04 16:15:10|395.68|393.68|396.34|394.34|396.56|394.56|395.56|393.56|24
1609776920000|2021-01-04 16:15:20|396.33|394.33|396.8|394.8|396.8|394.8|396.33|394.33|21
1609776930000|2021-01-04 16:15:30|396.88|394.88|396.75|394.75|396.93|394.93|396.75|394.75|17
1609776940000|2021-01-04 16:15:40|396.74|394.74|396.53|394.53|396.75|394.75|396.51|394.51|23
1609776950000|2021-01-04 16:15:50|396.61|394.61|396.87|394.87|396.87|394.87|396.61|394.61|27
1609776960000|2021-01-04 16:16:00|396.88|394.88|396.96|394.96|396.99|394.99|396.85|394.85|18
1609776970000|2021-01-04 16:16:10|396.99|394.99|397.12|395.12|397.16|395.16|396.95|394.95|17
1609776980000|2021-01-04 16:16:20|397.16|395.16|397.09|395.09|397.16|395.16|397.08|395.08|29
1609776990000|2021-01-04 16:16:30|397.1|395.1|396.86|394.86|397.19|395.19|396.69|394.69|28
1609777000000|2021-01-04 16:16:40|396.92|394.92|397.17|395.17|397.18|395.18|396.71|394.71|25
1609777010000|2021-01-04 16:16:50|397.14|395.14|397.29|395.29|397.29|395.29|397.11|395.11|16
1609777020000|2021-01-04 16:17:00|397.3|395.3|398.02|396.02|398.03|396.03|397.29|395.29|29
1609777030000|2021-01-04 16:17:10|398.05|396.05|398.24|396.24|398.24|396.24|398|396|25
1609777040000|2021-01-04 16:17:20|398.26|396.26|397.64|395.64|398.46|396.46|397.49|395.49|35
1609777050000|2021-01-04 16:17:30|397.66|395.66|397.41|395.41|397.66|395.66|397.23|395.23|35
1609777060000|2021-01-04 16:17:40|397.44|395.44|397.41|395.41|397.54|395.54|397.34|395.34|25
1609777070000|2021-01-04 16:17:50|397.42|395.42|397.67|395.67|397.75|395.75|397.4|395.4|28
1609777080000|2021-01-04 16:18:00|397.69|395.69|398.47|396.47|398.47|396.47|397.69|395.69|33
1609777090000|2021-01-04 16:18:10|398.48|396.48|398.24|396.24|398.59|396.59|398.24|396.24|25
1609777100000|2021-01-04 16:18:20|398.22|396.22|397.64|395.64|398.22|396.22|397.58|395.58|30
1609777110000|2021-01-04 16:18:30|397.65|395.65|397.24|395.24|397.67|395.67|397.23|395.23|30
1609777120000|2021-01-04 16:18:40|397.3|395.3|397.99|395.99|397.99|395.99|397.22|395.22|31
1609777130000|2021-01-04 16:18:50|397.96|395.96|397.86|395.86|398.26|396.26|397.85|395.85|33
1609777140000|2021-01-04 16:19:00|397.84|395.84|397.24|395.24|397.84|395.84|397.24|395.24|24
1609777150000|2021-01-04 16:19:10|397.21|395.21|396.76|394.76|397.21|395.21|396.68|394.68|24
1609777160000|2021-01-04 16:19:20|396.75|394.75|395.75|393.75|396.8|394.8|395.65|393.65|33
1609777170000|2021-01-04 16:19:30|395.81|393.81|396.64|394.64|396.64|394.64|395.76|393.76|35
1609777180000|2021-01-04 16:19:40|396.72|394.72|396.17|394.17|396.79|394.79|396.17|394.17|34
1609777190000|2021-01-04 16:19:50|396.07|394.07|395.56|393.56|396.12|394.12|395.56|393.56|35
1609777200000|2021-01-04 16:20:00|395.34|393.34|395.57|393.57|395.57|393.57|395.09|393.09|34
1609777210000|2021-01-04 16:20:10|395.62|393.62|395.41|393.41|395.68|393.68|395.15|393.15|30
1609777220000|2021-01-04 16:20:20|395.48|393.48|394.88|392.88|395.53|393.53|394.88|392.88|29
1609777230000|2021-01-04 16:20:30|394.85|392.85|393.93|391.93|394.85|392.85|393.93|391.93|39
1609777240000|2021-01-04 16:20:40|393.96|391.96|393.3|391.3|393.96|391.96|393.25|391.25|30
1609777250000|2021-01-04 16:20:50|393.33|391.33|393.72|391.72|393.95|391.95|393.26|391.26|37
1609777260000|2021-01-04 16:21:00|393.76|391.76|394.62|392.62|394.68|392.68|393.75|391.75|35
1609777270000|2021-01-04 16:21:10|394.63|392.63|394.4|392.4|394.74|392.74|394.33|392.33|26
1609777280000|2021-01-04 16:21:20|394.42|392.42|393.91|391.91|394.42|392.42|393.69|391.69|33
1609777290000|2021-01-04 16:21:30|393.89|391.89|393.89|391.89|394.02|392.02|393.8|391.8|30
1609777300000|2021-01-04 16:21:40|393.84|391.84|394.25|392.25|394.36|392.36|393.81|391.81|26
1609777310000|2021-01-04 16:21:50|394.26|392.26|393.96|391.96|394.28|392.28|393.96|391.96|28
1609777320000|2021-01-04 16:22:00|393.97|391.97|394.16|392.16|394.17|392.17|393.91|391.91|22
1609777330000|2021-01-04 16:22:10|394.17|392.17|394.26|392.26|394.32|392.32|394.11|392.11|32
1609777340000|2021-01-04 16:22:20|394.23|392.23|394.83|392.83|394.85|392.85|394.23|392.23|22
1609777350000|2021-01-04 16:22:30|394.86|392.86|394.84|392.84|395.14|393.14|394.78|392.78|31
1609777360000|2021-01-04 16:22:40|394.85|392.85|394.84|392.84|394.9|392.9|394.75|392.75|27
1609777370000|2021-01-04 16:22:50|394.83|392.83|394.82|392.82|394.91|392.91|394.8|392.8|25
1609777380000|2021-01-04 16:23:00|394.83|392.83|394.46|392.46|394.97|392.97|394.46|392.46|33
1609777390000|2021-01-04 16:23:10|394.35|392.35|394.51|392.51|394.51|392.51|394.31|392.31|31
1609777400000|2021-01-04 16:23:20|394.48|392.48|393.89|391.89|394.48|392.48|393.89|391.89|30
1609777410000|2021-01-04 16:23:30|393.88|391.88|392.96|390.96|393.88|391.88|392.92|390.92|33
1609777420000|2021-01-04 16:23:40|392.92|390.92|392.78|390.78|393.21|391.21|392.68|390.68|38
1609777430000|2021-01-04 16:23:50|392.81|390.81|393.14|391.14|393.2|391.2|392.71|390.71|31
1609777440000|2021-01-04 16:24:00|393.17|391.17|392.68|390.68|393.17|391.17|392.55|390.55|24
1609777450000|2021-01-04 16:24:10|392.64|390.64|392.64|390.64|392.82|390.82|392.61|390.61|33
1609777460000|2021-01-04 16:24:20|392.63|390.63|391.81|389.81|392.64|390.64|391.81|389.81|31
1609777470000|2021-01-04 16:24:30|391.71|389.71|391.6|389.6|391.94|389.94|391.59|389.59|34
1609777480000|2021-01-04 16:24:40|391.7|389.7|391.56|389.56|391.7|389.7|391.01|389.01|27
1609777490000|2021-01-04 16:24:50|391.5|389.5|391.91|389.91|392.12|390.12|391.48|389.48|32
1609777500000|2021-01-04 16:25:00|391.87|389.87|392.48|390.48|392.48|390.48|391.87|389.87|30
1609777510000|2021-01-04 16:25:10|392.49|390.49|392.85|390.85|392.86|390.86|392.47|390.47|31
1609777520000|2021-01-04 16:25:20|392.84|390.84|392.25|390.25|393.07|391.07|392.19|390.19|32
1609777530000|2021-01-04 16:25:30|392.26|390.26|392.18|390.18|392.32|390.32|392.04|390.04|27
1609777540000|2021-01-04 16:25:40|392.17|390.17|392.01|390.01|392.17|390.17|391.99|389.99|22
1609777550000|2021-01-04 16:25:50|392.03|390.03|392.32|390.32|392.5|390.5|391.96|389.96|32
1609777560000|2021-01-04 16:26:00|392.31|390.31|392.61|390.61|392.65|390.65|392.25|390.25|29
1609777570000|2021-01-04 16:26:10|392.64|390.64|392.63|390.63|392.84|390.84|392.63|390.63|33
1609777580000|2021-01-04 16:26:20|392.68|390.68|392.38|390.38|392.83|390.83|392.23|390.23|29
1609777590000|2021-01-04 16:26:30|392.25|390.25|392.45|390.45|392.49|390.49|392.22|390.22|27
1609777600000|2021-01-04 16:26:40|392.35|390.35|391.12|389.12|392.35|390.35|391.11|389.11|34
1609777610000|2021-01-04 16:26:50|391.15|389.15|390.97|388.97|391.15|389.15|390.83|388.83|36
1609777620000|2021-01-04 16:27:00|390.98|388.98|391.97|389.97|391.97|389.97|390.93|388.93|38
1609777630000|2021-01-04 16:27:10|391.94|389.94|392.97|390.97|393.03|391.03|391.93|389.93|34
1609777640000|2021-01-04 16:27:20|393|391|393.48|391.48|393.48|391.48|393|391|28
1609777650000|2021-01-04 16:27:30|393.47|391.47|393.33|391.33|393.47|391.47|393.32|391.32|29
1609777660000|2021-01-04 16:27:40|393.41|391.41|393.28|391.28|393.47|391.47|393.23|391.23|15
1609777670000|2021-01-04 16:27:50|393.3|391.3|393.89|391.89|393.89|391.89|393.11|391.11|31
1609777680000|2021-01-04 16:28:00|393.92|391.92|393.58|391.58|394.12|392.12|393.58|391.58|37
1609777690000|2021-01-04 16:28:10|393.56|391.56|393.61|391.61|393.65|391.65|393.44|391.44|34
1609777700000|2021-01-04 16:28:20|393.65|391.65|393.4|391.4|393.8|391.8|393.4|391.4|33
1609777710000|2021-01-04 16:28:30|393.39|391.39|392.76|390.76|393.39|391.39|392.76|390.76|31
1609777720000|2021-01-04 16:28:40|392.67|390.67|393.1|391.1|393.15|391.15|392.64|390.64|35
1609777730000|2021-01-04 16:28:50|393.13|391.13|393.44|391.44|393.59|391.59|393.13|391.13|21
1609777740000|2021-01-04 16:29:00|393.49|391.49|394.14|392.14|394.2|392.2|393.49|391.49|34
1609777750000|2021-01-04 16:29:10|394.21|392.21|394.77|392.77|394.81|392.81|394.16|392.16|31
1609777760000|2021-01-04 16:29:20|394.78|392.78|395.21|393.21|395.27|393.27|394.75|392.75|32
1609777770000|2021-01-04 16:29:30|395.23|393.23|395.71|393.71|395.72|393.72|395.23|393.23|23
1609777780000|2021-01-04 16:29:40|395.69|393.69|395.8|393.8|395.87|393.87|395.57|393.57|32
1609777790000|2021-01-04 16:29:50|395.69|393.69|395.5|393.5|395.75|393.75|395.41|393.41|28
1609777800000|2021-01-04 16:30:00|395.54|393.54|395.51|393.51|395.71|393.71|395.51|393.51|31
1609777810000|2021-01-04 16:30:10|395.55|393.55|394.5|392.5|395.55|393.55|394.5|392.5|35
1609777820000|2021-01-04 16:30:20|394.51|392.51|393.13|391.13|394.51|392.51|392.97|390.97|36
1609777830000|2021-01-04 16:30:30|393.1|391.1|392.95|390.95|393.17|391.17|392.94|390.94|33
1609777840000|2021-01-04 16:30:40|392.98|390.98|392.73|390.73|393.13|391.13|392.46|390.46|38
1609777850000|2021-01-04 16:30:50|392.72|390.72|393.31|391.31|393.39|391.39|392.72|390.72|33
1609777860000|2021-01-04 16:31:00|393.37|391.37|393.61|391.61|393.73|391.73|393.32|391.32|32
1609777870000|2021-01-04 16:31:10|393.6|391.6|394.86|392.86|394.89|392.89|393.53|391.53|34
1609777880000|2021-01-04 16:31:20|394.85|392.85|394.84|392.84|394.85|392.85|394.54|392.54|35
1609777890000|2021-01-04 16:31:30|394.83|392.83|393.8|391.8|394.86|392.86|393.74|391.74|36
1609777900000|2021-01-04 16:31:40|393.84|391.84|393.74|391.74|394.41|392.41|393.74|391.74|31
1609777910000|2021-01-04 16:31:50|393.71|391.71|393.67|391.67|393.76|391.76|393.56|391.56|35
1609777920000|2021-01-04 16:32:00|393.61|391.61|393.44|391.44|393.66|391.66|393.41|391.41|24
1609777930000|2021-01-04 16:32:10|393.43|391.43|393.97|391.97|394|392|393.41|391.41|29
1609777940000|2021-01-04 16:32:20|394.01|392.01|394.14|392.14|394.26|392.26|394.01|392.01|31
1609777950000|2021-01-04 16:32:30|394.17|392.17|394.05|392.05|394.17|392.17|393.86|391.86|29
1609777960000|2021-01-04 16:32:40|394.02|392.02|393.99|391.99|394.27|392.27|393.92|391.92|34
1609777970000|2021-01-04 16:32:50|393.98|391.98|394.25|392.25|394.25|392.25|393.97|391.97|26
1609777980000|2021-01-04 16:33:00|394.35|392.35|394.62|392.62|394.64|392.64|394.27|392.27|31
1609777990000|2021-01-04 16:33:10|394.73|392.73|395.16|393.16|395.21|393.21|394.59|392.59|23
1609778000000|2021-01-04 16:33:20|395.17|393.17|394.81|392.81|395.28|393.28|394.81|392.81|28
1609778010000|2021-01-04 16:33:30|394.83|392.83|394.35|392.35|394.83|392.83|394.35|392.35|28
1609778020000|2021-01-04 16:33:40|394.38|392.38|394.39|392.39|394.61|392.61|394.05|392.05|29
1609778030000|2021-01-04 16:33:50|394.4|392.4|393.83|391.83|394.4|392.4|393.6|391.6|33
1609778040000|2021-01-04 16:34:00|393.82|391.82|393.38|391.38|393.82|391.82|393.07|391.07|32
1609778050000|2021-01-04 16:34:10|393.47|391.47|393.01|391.01|393.6|391.6|392.87|390.87|33
1609778060000|2021-01-04 16:34:20|393.02|391.02|392.74|390.74|393.41|391.41|392.59|390.59|34
1609778070000|2021-01-04 16:34:30|392.72|390.72|392.65|390.65|392.72|390.72|392.38|390.38|31
1609778080000|2021-01-04 16:34:40|392.64|390.64|393.03|391.03|393.03|391.03|392.6|390.6|30
1609778090000|2021-01-04 16:34:50|392.95|390.95|392.97|390.97|393.05|391.05|392.61|390.61|32
1609778100000|2021-01-04 16:35:00|393.01|391.01|392.76|390.76|393.1|391.1|392.76|390.76|27
1609778110000|2021-01-04 16:35:10|392.82|390.82|392.59|390.59|392.82|390.82|392.38|390.38|33
1609778120000|2021-01-04 16:35:20|392.61|390.61|392.26|390.26|392.61|390.61|392.26|390.26|22
1609778130000|2021-01-04 16:35:30|392.2|390.2|391.73|389.73|392.29|390.29|391.68|389.68|25
1609778140000|2021-01-04 16:35:40|391.69|389.69|391.34|389.34|391.69|389.69|391.34|389.34|25
1609778150000|2021-01-04 16:35:50|391.23|389.23|391.22|389.22|391.59|389.59|391.18|389.18|28
1609778160000|2021-01-04 16:36:00|391.27|389.27|391.24|389.24|391.27|389.27|391.01|389.01|28
1609778170000|2021-01-04 16:36:10|391.23|389.23|391.71|389.71|391.71|389.71|391.22|389.22|25
1609778180000|2021-01-04 16:36:20|391.83|389.83|391.93|389.93|392.09|390.09|391.75|389.75|30
1609778190000|2021-01-04 16:36:30|391.92|389.92|391.64|389.64|391.94|389.94|391.6|389.6|25
1609778200000|2021-01-04 16:36:40|391.65|389.65|391.6|389.6|391.65|389.65|391.38|389.38|31
1609778210000|2021-01-04 16:36:50|391.66|389.66|391.78|389.78|391.82|389.82|391.66|389.66|32
1609778220000|2021-01-04 16:37:00|391.79|389.79|391.56|389.56|392|390|391.49|389.49|32
1609778230000|2021-01-04 16:37:10|391.55|389.55|391.48|389.48|391.58|389.58|391.26|389.26|31
1609778240000|2021-01-04 16:37:20|391.53|389.53|391.57|389.57|391.64|389.64|391.44|389.44|29
1609778250000|2021-01-04 16:37:30|391.56|389.56|391.38|389.38|391.57|389.57|391.24|389.24|29
1609778260000|2021-01-04 16:37:40|391.4|389.4|391.34|389.34|391.45|389.45|391.29|389.29|29
1609778270000|2021-01-04 16:37:50|391.4|389.4|391.49|389.49|391.62|389.62|391.37|389.37|35
1609778280000|2021-01-04 16:38:00|391.51|389.51|391.27|389.27|391.6|389.6|391.27|389.27|28
1609778290000|2021-01-04 16:38:10|391.17|389.17|391.59|389.59|391.59|389.59|391.01|389.01|32
1609778300000|2021-01-04 16:38:20|391.68|389.68|391.72|389.72|392.04|390.04|391.62|389.62|37
1609778310000|2021-01-04 16:38:30|391.67|389.67|391.38|389.38|391.68|389.68|391.18|389.18|30
1609778320000|2021-01-04 16:38:40|391.36|389.36|391.18|389.18|391.68|389.68|391.17|389.17|35
1609778330000|2021-01-04 16:38:50|391.19|389.19|391.14|389.14|391.23|389.23|390.83|388.83|27
1609778340000|2021-01-04 16:39:00|391.17|389.17|391.25|389.25|391.35|389.35|391.16|389.16|23
1609778350000|2021-01-04 16:39:10|391.23|389.23|391.37|389.37|391.37|389.37|391.18|389.18|23
1609778360000|2021-01-04 16:39:20|391.36|389.36|391.56|389.56|391.74|389.74|391.36|389.36|27
1609778370000|2021-01-04 16:39:30|391.57|389.57|391.75|389.75|391.82|389.82|391.52|389.52|30
1609778380000|2021-01-04 16:39:40|391.73|389.73|391.3|389.3|391.73|389.73|391.3|389.3|24
1609778390000|2021-01-04 16:39:50|391.55|389.55|391.7|389.7|391.72|389.72|391.34|389.34|31
1609778400000|2021-01-04 16:40:00|391.72|389.72|391.74|389.74|391.79|389.79|391.63|389.63|21
1609778410000|2021-01-04 16:40:10|391.73|389.73|391.68|389.68|391.73|389.73|391.68|389.68|7
1609778420000|2021-01-04 16:40:20|391.71|389.71|391.87|389.87|391.91|389.91|391.71|389.71|18
1609778430000|2021-01-04 16:40:30|392.05|390.05|392|390|392.27|390.27|392|390|23
1609778440000|2021-01-04 16:40:40|391.95|389.95|392.08|390.08|392.1|390.1|391.94|389.94|18
1609778450000|2021-01-04 16:40:50|392.05|390.05|392.01|390.01|392.07|390.07|391.95|389.95|17
1609778460000|2021-01-04 16:41:00|392.03|390.03|392.32|390.32|392.43|390.43|391.99|389.99|26
1609778470000|2021-01-04 16:41:10|392.36|390.36|392.48|390.48|392.51|390.51|392.31|390.31|24
1609778480000|2021-01-04 16:41:20|392.5|390.5|392.93|390.93|393.05|391.05|392.45|390.45|34
1609778490000|2021-01-04 16:41:30|392.92|390.92|393.08|391.08|393.14|391.14|392.9|390.9|25
1609778500000|2021-01-04 16:41:40|393.09|391.09|393.16|391.16|393.25|391.25|393.06|391.06|28
1609778510000|2021-01-04 16:41:50|393.15|391.15|393.57|391.57|393.57|391.57|393.15|391.15|21
1609778520000|2021-01-04 16:42:00|393.53|391.53|394.37|392.37|394.46|392.46|393.53|391.53|33
1609778530000|2021-01-04 16:42:10|394.4|392.4|394.52|392.52|394.65|392.65|394.4|392.4|33
1609778540000|2021-01-04 16:42:20|394.5|392.5|394.38|392.38|394.51|392.51|394.32|392.32|19
1609778550000|2021-01-04 16:42:30|394.53|392.53|394.52|392.52|394.54|392.54|394.41|392.41|24
1609778560000|2021-01-04 16:42:40|394.48|392.48|394.48|392.48|394.5|392.5|394.24|392.24|27
1609778570000|2021-01-04 16:42:50|394.43|392.43|394.13|392.13|394.48|392.48|394.13|392.13|33
1609778580000|2021-01-04 16:43:00|394.09|392.09|393.67|391.67|394.1|392.1|393.66|391.66|29
1609778590000|2021-01-04 16:43:10|393.66|391.66|394.14|392.14|394.14|392.14|393.66|391.66|29
1609778600000|2021-01-04 16:43:20|394.2|392.2|394.27|392.27|394.3|392.3|394.17|392.17|19
1609778610000|2021-01-04 16:43:30|394.26|392.26|394.41|392.41|394.41|392.41|394.26|392.26|20
1609778620000|2021-01-04 16:43:40|394.42|392.42|394.89|392.89|394.91|392.91|394.4|392.4|24
1609778630000|2021-01-04 16:43:50|394.91|392.91|394.98|392.98|395.02|393.02|394.77|392.77|30
1609778640000|2021-01-04 16:44:00|394.99|392.99|395.11|393.11|395.11|393.11|394.99|392.99|12
1609778650000|2021-01-04 16:44:10|395.12|393.12|395.71|393.71|395.71|393.71|395.12|393.12|28
1609778660000|2021-01-04 16:44:20|395.7|393.7|395.92|393.92|395.93|393.93|395.51|393.51|27
1609778670000|2021-01-04 16:44:30|395.91|393.91|395.61|393.61|395.94|393.94|395.61|393.61|22
1609778680000|2021-01-04 16:44:40|395.45|393.45|395.52|393.52|395.56|393.56|395.26|393.26|30
1609778690000|2021-01-04 16:44:50|395.57|393.57|395.49|393.49|395.57|393.57|395.31|393.31|28
1609778700000|2021-01-04 16:45:00|395.56|393.56|395.4|393.4|395.56|393.56|395.36|393.36|19
1609778710000|2021-01-04 16:45:10|395.41|393.41|395.55|393.55|395.66|393.66|395.41|393.41|22
1609778720000|2021-01-04 16:45:20|395.54|393.54|395.19|393.19|395.59|393.59|395.19|393.19|23
1609778730000|2021-01-04 16:45:30|395.18|393.18|394.93|392.93|395.18|393.18|394.52|392.52|31
1609778740000|2021-01-04 16:45:40|394.91|392.91|395.31|393.31|395.33|393.33|394.88|392.88|33
1609778750000|2021-01-04 16:45:50|395.33|393.33|395.33|393.33|395.4|393.4|395.3|393.3|19
1609778760000|2021-01-04 16:46:00|395.3|393.3|395.61|393.61|395.61|393.61|395.25|393.25|22
1609778770000|2021-01-04 16:46:10|395.63|393.63|395.55|393.55|395.74|393.74|395.54|393.54|28
1609778780000|2021-01-04 16:46:20|395.54|393.54|395.39|393.39|395.57|393.57|395.27|393.27|23
1609778790000|2021-01-04 16:46:30|395.41|393.41|395.7|393.7|395.72|393.72|395.41|393.41|24
1609778800000|2021-01-04 16:46:40|395.68|393.68|395.6|393.6|395.73|393.73|395.56|393.56|25
1609778810000|2021-01-04 16:46:50|395.57|393.57|395.6|393.6|395.6|393.6|395.44|393.44|28
1609778820000|2021-01-04 16:47:00|395.62|393.62|395.93|393.93|395.94|393.94|395.62|393.62|31
1609778830000|2021-01-04 16:47:10|395.88|393.88|395.68|393.68|395.88|393.88|395.64|393.64|32
1609778840000|2021-01-04 16:47:20|395.69|393.69|395.58|393.58|395.7|393.7|395.53|393.53|31
1609778850000|2021-01-04 16:47:30|395.61|393.61|395.63|393.63|395.68|393.68|395.47|393.47|26
1609778860000|2021-01-04 16:47:40|395.62|393.62|395.31|393.31|395.62|393.62|395.15|393.15|25
1609778870000|2021-01-04 16:47:50|395.27|393.27|395.5|393.5|395.52|393.52|395.26|393.26|32
1609778880000|2021-01-04 16:48:00|395.47|393.47|395.77|393.77|395.91|393.91|395.47|393.47|24
1609778890000|2021-01-04 16:48:10|395.78|393.78|395.84|393.84|395.84|393.84|395.69|393.69|26
1609778900000|2021-01-04 16:48:20|395.83|393.83|396.1|394.1|396.14|394.14|395.83|393.83|34
1609778910000|2021-01-04 16:48:30|396.05|394.05|396.14|394.14|396.34|394.34|396.05|394.05|31
1609778920000|2021-01-04 16:48:40|396.13|394.13|396.32|394.32|396.36|394.36|396.13|394.13|15
1609778930000|2021-01-04 16:48:50|396.31|394.31|396.47|394.47|396.48|394.48|396.28|394.28|24
1609778940000|2021-01-04 16:49:00|396.48|394.48|396.53|394.53|396.54|394.54|396.38|394.38|27
1609778950000|2021-01-04 16:49:10|396.54|394.54|396.68|394.68|396.68|394.68|396.51|394.51|16
1609778960000|2021-01-04 16:49:20|396.69|394.69|397.44|395.44|397.44|395.44|396.58|394.58|21
1609778970000|2021-01-04 16:49:30|397.46|395.46|397.37|395.37|397.52|395.52|397.28|395.28|25
1609778980000|2021-01-04 16:49:40|397.38|395.38|396.9|394.9|397.38|395.38|396.9|394.9|29
1609778990000|2021-01-04 16:49:50|396.84|394.84|397.12|395.12|397.12|395.12|396.51|394.51|36
1609779000000|2021-01-04 16:50:00|397.13|395.13|397.56|395.56|397.68|395.68|397.13|395.13|34
1609779010000|2021-01-04 16:50:10|397.58|395.58|397.5|395.5|397.58|395.58|397.46|395.46|29
1609779020000|2021-01-04 16:50:20|397.47|395.47|397.85|395.85|397.85|395.85|397.41|395.41|28
1609779030000|2021-01-04 16:50:30|397.84|395.84|397.58|395.58|398.06|396.06|397.56|395.56|23
1609779040000|2021-01-04 16:50:40|397.68|395.68|397.75|395.75|397.78|395.78|397.6|395.6|28
1609779050000|2021-01-04 16:50:50|397.77|395.77|397.42|395.42|397.77|395.77|397.36|395.36|21
1609779060000|2021-01-04 16:51:00|397.44|395.44|397.47|395.47|397.6|395.6|397.4|395.4|20
1609779070000|2021-01-04 16:51:10|397.43|395.43|397.08|395.08|397.44|395.44|397.08|395.08|21
1609779080000|2021-01-04 16:51:20|397.12|395.12|397.18|395.18|397.22|395.22|397.05|395.05|33
1609779090000|2021-01-04 16:51:30|397.16|395.16|397.36|395.36|397.36|395.36|397.15|395.15|22
1609779100000|2021-01-04 16:51:40|397.37|395.37|397.44|395.44|397.44|395.44|397.23|395.23|20
1609779110000|2021-01-04 16:51:50|397.45|395.45|397.55|395.55|397.69|395.69|397.45|395.45|23
1609779120000|2021-01-04 16:52:00|397.54|395.54|397.57|395.57|397.6|395.6|397.42|395.42|27
1609779130000|2021-01-04 16:52:10|397.59|395.59|397.53|395.53|397.61|395.61|397.52|395.52|20
1609779140000|2021-01-04 16:52:20|397.5|395.5|397.4|395.4|397.58|395.58|397.4|395.4|28
1609779150000|2021-01-04 16:52:30|397.38|395.38|397.33|395.33|397.43|395.43|397.32|395.32|22
1609779160000|2021-01-04 16:52:40|397.36|395.36|397.82|395.82|397.82|395.82|397.36|395.36|23
1609779170000|2021-01-04 16:52:50|397.8|395.8|397.82|395.82|397.86|395.86|397.74|395.74|30
1609779180000|2021-01-04 16:53:00|397.78|395.78|397.73|395.73|397.84|395.84|397.55|395.55|31
1609779190000|2021-01-04 16:53:10|397.72|395.72|397.88|395.88|397.91|395.91|397.72|395.72|13
1609779200000|2021-01-04 16:53:20|398.06|396.06|397.98|395.98|398.11|396.11|397.69|395.69|26
1609779210000|2021-01-04 16:53:30|397.99|395.99|397.73|395.73|398.02|396.02|397.73|395.73|22
1609779220000|2021-01-04 16:53:40|397.71|395.71|397.74|395.74|397.74|395.74|397.7|395.7|15
1609779230000|2021-01-04 16:53:50|397.75|395.75|397.54|395.54|397.75|395.75|397.53|395.53|18
1609779240000|2021-01-04 16:54:00|397.53|395.53|398.24|396.24|398.26|396.26|397.51|395.51|25
1609779250000|2021-01-04 16:54:10|398.23|396.23|398.03|396.03|398.28|396.28|398.03|396.03|26
1609779260000|2021-01-04 16:54:20|398.02|396.02|397.7|395.7|398.02|396.02|397.68|395.68|28
1609779270000|2021-01-04 16:54:30|397.69|395.69|397.61|395.61|397.73|395.73|397.6|395.6|15
1609779280000|2021-01-04 16:54:40|397.64|395.64|397.73|395.73|397.75|395.75|397.61|395.61|16
1609779290000|2021-01-04 16:54:50|397.72|395.72|397.81|395.81|397.81|395.81|397.66|395.66|17
1609779300000|2021-01-04 16:55:00|397.83|395.83|398.12|396.12|398.16|396.16|397.83|395.83|26
1609779310000|2021-01-04 16:55:10|398.19|396.19|398.2|396.2|398.24|396.24|398.12|396.12|6
1609779320000|2021-01-04 16:55:20|398.24|396.24|398.5|396.5|398.54|396.54|398.18|396.18|27
1609779330000|2021-01-04 16:55:30|398.56|396.56|398.58|396.58|398.69|396.69|398.36|396.36|24
1609779340000|2021-01-04 16:55:40|398.57|396.57|398.95|396.95|398.95|396.95|398.57|396.57|24
1609779350000|2021-01-04 16:55:50|398.91|396.91|398.9|396.9|398.97|396.97|398.75|396.75|27
1609779360000|2021-01-04 16:56:00|398.95|396.95|399.36|397.36|399.43|397.43|398.95|396.95|20
1609779370000|2021-01-04 16:56:10|399.41|397.41|399.12|397.12|399.41|397.41|399.12|397.12|21
1609779380000|2021-01-04 16:56:20|399.15|397.15|399.13|397.13|399.19|397.19|399.05|397.05|16
1609779390000|2021-01-04 16:56:30|399.15|397.15|398.96|396.96|399.19|397.19|398.92|396.92|19
1609779400000|2021-01-04 16:56:40|398.98|396.98|399.1|397.1|399.17|397.17|398.93|396.93|25
1609779410000|2021-01-04 16:56:50|399.07|397.07|399.19|397.19|399.19|397.19|398.94|396.94|22
1609779420000|2021-01-04 16:57:00|399.22|397.22|399.17|397.17|399.23|397.23|399|397|25
1609779430000|2021-01-04 16:57:10|399.16|397.16|399.03|397.03|399.19|397.19|398.99|396.99|22
1609779440000|2021-01-04 16:57:20|399.02|397.02|398.66|396.66|399.06|397.06|398.45|396.45|34
1609779450000|2021-01-04 16:57:30|398.68|396.68|398.88|396.88|398.88|396.88|398.63|396.63|26
1609779460000|2021-01-04 16:57:40|398.84|396.84|398.86|396.86|398.96|396.96|398.83|396.83|23
1609779470000|2021-01-04 16:57:50|398.88|396.88|398.96|396.96|398.98|396.98|398.76|396.76|28
1609779480000|2021-01-04 16:58:00|398.97|396.97|399.11|397.11|399.12|397.12|398.96|396.96|17
1609779490000|2021-01-04 16:58:10|399.1|397.1|399.18|397.18|399.29|397.29|398.98|396.98|23
1609779500000|2021-01-04 16:58:20|399.17|397.17|398.98|396.98|399.21|397.21|398.98|396.98|25
1609779510000|2021-01-04 16:58:30|398.97|396.97|398.86|396.86|398.98|396.98|398.83|396.83|28
1609779520000|2021-01-04 16:58:40|398.87|396.87|398.8|396.8|398.87|396.87|398.78|396.78|22
1609779530000|2021-01-04 16:58:50|398.79|396.79|398.71|396.71|398.79|396.79|398.63|396.63|11
1609779540000|2021-01-04 16:59:00|398.7|396.7|398.73|396.73|398.73|396.73|398.65|396.65|10
1609779550000|2021-01-04 16:59:10|398.72|396.72|398.72|396.72|398.74|396.74|398.7|396.7|18
1609779560000|2021-01-04 16:59:20|398.73|396.73|398.72|396.72|398.73|396.73|398.71|396.71|11
1609779570000|2021-01-04 16:59:30|398.73|396.73|398.43|396.43|398.73|396.73|398.43|396.43|23
1609779580000|2021-01-04 16:59:40|398.42|396.42|398.42|396.42|398.47|396.47|398.35|396.35|24
1609779590000|2021-01-04 16:59:50|398.43|396.43|398.37|396.37|398.44|396.44|398.34|396.34|14
1609779600000|2021-01-04 17:00:00|398.47|396.47|398.85|396.85|398.86|396.86|398.47|396.47|32
1609779610000|2021-01-04 17:00:10|398.86|396.86|399.58|397.58|399.58|397.58|398.85|396.85|26
1609779620000|2021-01-04 17:00:20|399.55|397.55|399.6|397.6|399.68|397.68|399.49|397.49|21
1609779630000|2021-01-04 17:00:30|399.61|397.61|399.61|397.61|399.71|397.71|399.49|397.49|19
1609779640000|2021-01-04 17:00:40|399.72|397.72|399.85|397.85|399.85|397.85|399.61|397.61|17
1609779650000|2021-01-04 17:00:50|399.81|397.81|400.42|398.42|400.49|398.49|399.68|397.68|23
1609779660000|2021-01-04 17:01:00|400.43|398.43|400.39|398.39|400.49|398.49|400.38|398.38|19
1609779670000|2021-01-04 17:01:10|400.38|398.38|400.32|398.32|400.55|398.55|400.24|398.24|27
1609779680000|2021-01-04 17:01:20|400.3|398.3|400.04|398.04|400.35|398.35|400.04|398.04|29
1609779690000|2021-01-04 17:01:30|400.06|398.06|399.91|397.91|400.07|398.07|399.85|397.85|27
1609779700000|2021-01-04 17:01:40|399.86|397.86|400.36|398.36|400.36|398.36|399.83|397.83|29
1609779710000|2021-01-04 17:01:50|400.37|398.37|400.74|398.74|400.81|398.81|400.37|398.37|30
1609779720000|2021-01-04 17:02:00|400.73|398.73|400.86|398.86|401.01|399.01|400.69|398.69|35
1609779730000|2021-01-04 17:02:10|400.84|398.84|400.61|398.61|400.96|398.96|400.57|398.57|32
1609779740000|2021-01-04 17:02:20|400.59|398.59|400.08|398.08|400.59|398.59|400.05|398.05|36
1609779750000|2021-01-04 17:02:30|400.03|398.03|400.29|398.29|400.38|398.38|400.03|398.03|29
1609779760000|2021-01-04 17:02:40|400.07|398.07|400.02|398.02|400.07|398.07|399.97|397.97|25
1609779770000|2021-01-04 17:02:50|400.01|398.01|399.82|397.82|400.03|398.03|399.8|397.8|21
1609779780000|2021-01-04 17:03:00|399.81|397.81|400.34|398.34|400.48|398.48|399.81|397.81|35
1609779790000|2021-01-04 17:03:10|400.41|398.41|400.37|398.37|400.45|398.45|400.28|398.28|31
1609779800000|2021-01-04 17:03:20|400.32|398.32|400.02|398.02|400.32|398.32|399.92|397.92|19
1609779810000|2021-01-04 17:03:30|400.19|398.19|399.92|397.92|400.29|398.29|399.9|397.9|25
1609779820000|2021-01-04 17:03:40|399.86|397.86|399.92|397.92|399.98|397.98|399.86|397.86|17
1609779830000|2021-01-04 17:03:50|399.91|397.91|399.7|397.7|399.92|397.92|399.7|397.7|23
1609779840000|2021-01-04 17:04:00|399.71|397.71|399.88|397.88|399.88|397.88|399.44|397.44|23
1609779850000|2021-01-04 17:04:10|400|398|400.69|398.69|400.86|398.86|399.96|397.96|31
1609779860000|2021-01-04 17:04:20|400.94|398.94|401.04|399.04|401.09|399.09|400.35|398.35|33
1609779870000|2021-01-04 17:04:30|401.03|399.03|400.75|398.75|401.09|399.09|400.73|398.73|31
1609779880000|2021-01-04 17:04:40|400.74|398.74|400.56|398.56|400.76|398.76|400.38|398.38|34
1609779890000|2021-01-04 17:04:50|400.59|398.59|400.44|398.44|400.72|398.72|400.41|398.41|27
1609779900000|2021-01-04 17:05:00|400.45|398.45|400.61|398.61|400.66|398.66|400.39|398.39|27
1609779910000|2021-01-04 17:05:10|400.62|398.62|400.66|398.66|400.69|398.69|400.6|398.6|17
1609779920000|2021-01-04 17:05:20|400.67|398.67|400.43|398.43|400.71|398.71|400.41|398.41|18
1609779930000|2021-01-04 17:05:30|400.44|398.44|400.27|398.27|400.44|398.44|400.27|398.27|23
1609779940000|2021-01-04 17:05:40|400.22|398.22|400.04|398.04|400.22|398.22|399.73|397.73|32
1609779950000|2021-01-04 17:05:50|400.05|398.05|400.37|398.37|400.46|398.46|400.01|398.01|23
1609779960000|2021-01-04 17:06:00|400.38|398.38|399.69|397.69|400.38|398.38|399.68|397.68|27
1609779970000|2021-01-04 17:06:10|399.66|397.66|399.37|397.37|399.69|397.69|399.31|397.31|27
1609779980000|2021-01-04 17:06:20|399.38|397.38|399.54|397.54|399.57|397.57|399.38|397.38|32
1609779990000|2021-01-04 17:06:30|399.52|397.52|399.51|397.51|399.58|397.58|399.28|397.28|27
1609780000000|2021-01-04 17:06:40|399.55|397.55|399.31|397.31|399.55|397.55|399.23|397.23|24
1609780010000|2021-01-04 17:06:50|399.42|397.42|399.34|397.34|399.42|397.42|399.12|397.12|29
1609780020000|2021-01-04 17:07:00|399.36|397.36|399.39|397.39|399.52|397.52|399.31|397.31|26
1609780030000|2021-01-04 17:07:10|399.44|397.44|399.38|397.38|399.48|397.48|399.38|397.38|19
1609780040000|2021-01-04 17:07:20|399.22|397.22|399.81|397.81|399.81|397.81|399.2|397.2|25
1609780050000|2021-01-04 17:07:30|399.82|397.82|400.19|398.19|400.23|398.23|399.82|397.82|22
1609780060000|2021-01-04 17:07:40|400.2|398.2|400.17|398.17|400.22|398.22|400.09|398.09|18
1609780070000|2021-01-04 17:07:50|400.14|398.14|400.06|398.06|400.14|398.14|400.01|398.01|19
1609780080000|2021-01-04 17:08:00|400.07|398.07|400.04|398.04|400.13|398.13|400.03|398.03|28
1609780090000|2021-01-04 17:08:10|400.01|398.01|399.62|397.62|400.01|398.01|399.6|397.6|19
1609780100000|2021-01-04 17:08:20|399.65|397.65|399.47|397.47|399.65|397.65|399.43|397.43|20
1609780110000|2021-01-04 17:08:30|399.48|397.48|399.34|397.34|399.48|397.48|399.16|397.16|25
1609780120000|2021-01-04 17:08:40|399.36|397.36|399.24|397.24|399.47|397.47|399.2|397.2|32
1609780130000|2021-01-04 17:08:50|399.25|397.25|399.31|397.31|399.31|397.31|399.02|397.02|25
1609780140000|2021-01-04 17:09:00|399.17|397.17|399.12|397.12|399.29|397.29|399.08|397.08|25
1609780150000|2021-01-04 17:09:10|399.13|397.13|398.95|396.95|399.15|397.15|398.88|396.88|20
1609780160000|2021-01-04 17:09:20|398.94|396.94|398.88|396.88|398.96|396.96|398.84|396.84|25
1609780170000|2021-01-04 17:09:30|398.87|396.87|398.77|396.77|398.9|396.9|398.75|396.75|25
1609780180000|2021-01-04 17:09:40|398.75|396.75|398.67|396.67|398.77|396.77|398.64|396.64|14
1609780190000|2021-01-04 17:09:50|398.65|396.65|397.91|395.91|398.66|396.66|397.87|395.87|35
1609780200000|2021-01-04 17:10:00|398.01|396.01|398.34|396.34|398.34|396.34|398.01|396.01|34
1609780210000|2021-01-04 17:10:10|398.48|396.48|398.85|396.85|398.85|396.85|398.42|396.42|31
1609780220000|2021-01-04 17:10:20|399|397|399.07|397.07|399.28|397.28|398.94|396.94|29
1609780230000|2021-01-04 17:10:30|399.09|397.09|399.13|397.13|399.16|397.16|398.99|396.99|26
1609780240000|2021-01-04 17:10:40|399.19|397.19|398.8|396.8|399.19|397.19|398.79|396.79|29
1609780250000|2021-01-04 17:10:50|398.83|396.83|398.6|396.6|398.84|396.84|398.31|396.31|30
1609780260000|2021-01-04 17:11:00|398.59|396.59|398.54|396.54|398.61|396.61|398.51|396.51|17
1609780270000|2021-01-04 17:11:10|398.53|396.53|398.39|396.39|398.55|396.55|398.39|396.39|28
1609780280000|2021-01-04 17:11:20|398.4|396.4|398.59|396.59|398.79|396.79|398.35|396.35|31
1609780290000|2021-01-04 17:11:30|398.56|396.56|398.31|396.31|398.57|396.57|398.29|396.29|25
1609780300000|2021-01-04 17:11:40|398.25|396.25|398.22|396.22|398.28|396.28|398.19|396.19|22
1609780310000|2021-01-04 17:11:50|398.21|396.21|397.92|395.92|398.28|396.28|397.91|395.91|20
1609780320000|2021-01-04 17:12:00|398|396|397.49|395.49|398|396|397.49|395.49|29
1609780330000|2021-01-04 17:12:10|397.5|395.5|397.58|395.58|397.68|395.68|397.5|395.5|21
1609780340000|2021-01-04 17:12:20|397.56|395.56|397.85|395.85|397.94|395.94|397.54|395.54|29
1609780350000|2021-01-04 17:12:30|397.79|395.79|397.58|395.58|397.81|395.81|397.57|395.57|27
1609780360000|2021-01-04 17:12:40|397.57|395.57|397.65|395.65|397.76|395.76|397.57|395.57|24
1609780370000|2021-01-04 17:12:50|397.66|395.66|397.67|395.67|397.69|395.69|397.64|395.64|14
1609780380000|2021-01-04 17:13:00|397.64|395.64|397.61|395.61|397.68|395.68|397.59|395.59|14
1609780390000|2021-01-04 17:13:10|397.64|395.64|397.31|395.31|397.66|395.66|397.31|395.31|29
1609780400000|2021-01-04 17:13:20|397.14|395.14|397.33|395.33|397.45|395.45|397.08|395.08|32
1609780410000|2021-01-04 17:13:30|397.32|395.32|397.53|395.53|397.73|395.73|397.3|395.3|35
1609780420000|2021-01-04 17:13:40|397.52|395.52|397.53|395.53|397.57|395.57|397.27|395.27|27
1609780430000|2021-01-04 17:13:50|397.5|395.5|397.45|395.45|397.53|395.53|397.36|395.36|23
1609780440000|2021-01-04 17:14:00|397.44|395.44|396.81|394.81|397.62|395.62|396.81|394.81|33
1609780450000|2021-01-04 17:14:10|396.77|394.77|396.39|394.39|396.81|394.81|396.3|394.3|34
1609780460000|2021-01-04 17:14:20|396.41|394.41|396.74|394.74|397.2|395.2|396.39|394.39|34
1609780470000|2021-01-04 17:14:30|396.65|394.65|395.37|393.37|396.69|394.69|395.37|393.37|34
1609780480000|2021-01-04 17:14:40|395.33|393.33|395.84|393.84|395.84|393.84|395.33|393.33|30
1609780490000|2021-01-04 17:14:50|395.9|393.9|395.97|393.97|396.33|394.33|395.9|393.9|33
1609780500000|2021-01-04 17:15:00|395.83|393.83|395.85|393.85|395.87|393.87|395.3|393.3|39
1609780510000|2021-01-04 17:15:10|395.76|393.76|396.23|394.23|396.23|394.23|395.4|393.4|31
1609780520000|2021-01-04 17:15:20|396.25|394.25|395.54|393.54|396.25|394.25|395.53|393.53|32
1609780530000|2021-01-04 17:15:30|395.52|393.52|394.88|392.88|395.59|393.59|394.88|392.88|31
1609780540000|2021-01-04 17:15:40|394.86|392.86|395.06|393.06|395.11|393.11|394.6|392.6|36
1609780550000|2021-01-04 17:15:50|395.03|393.03|394.92|392.92|395.03|393.03|394.69|392.69|30
1609780560000|2021-01-04 17:16:00|394.77|392.77|395.36|393.36|395.4|393.4|394.47|392.47|30
1609780570000|2021-01-04 17:16:10|395.38|393.38|395.46|393.46|395.68|393.68|395.38|393.38|36
1609780580000|2021-01-04 17:16:20|395.47|393.47|394.96|392.96|395.47|393.47|394.89|392.89|23
1609780590000|2021-01-04 17:16:30|394.93|392.93|394.72|392.72|395|393|394.52|392.52|33
1609780600000|2021-01-04 17:16:40|394.8|392.8|394.53|392.53|394.93|392.93|394.39|392.39|25
1609780610000|2021-01-04 17:16:50|394.39|392.39|394.39|392.39|394.53|392.53|394.22|392.22|32
1609780620000|2021-01-04 17:17:00|394.37|392.37|394.68|392.68|394.74|392.74|394.36|392.36|32
1609780630000|2021-01-04 17:17:10|394.69|392.69|394.74|392.74|394.76|392.76|394.61|392.61|20
1609780640000|2021-01-04 17:17:20|394.72|392.72|394.77|392.77|394.88|392.88|394.65|392.65|33
1609780650000|2021-01-04 17:17:30|394.76|392.76|394.25|392.25|394.76|392.76|394.25|392.25|33
1609780660000|2021-01-04 17:17:40|394.23|392.23|393.82|391.82|394.25|392.25|393.66|391.66|35
1609780670000|2021-01-04 17:17:50|393.83|391.83|394.43|392.43|394.43|392.43|393.74|391.74|30
1609780680000|2021-01-04 17:18:00|394.49|392.49|394.69|392.69|394.69|392.69|394.49|392.49|35
1609780690000|2021-01-04 17:18:10|394.72|392.72|394.89|392.89|395.1|393.1|394.7|392.7|30
1609780700000|2021-01-04 17:18:20|394.9|392.9|395.02|393.02|395.07|393.07|394.9|392.9|28
1609780710000|2021-01-04 17:18:30|395.03|393.03|395.06|393.06|395.25|393.25|395.03|393.03|31
1609780720000|2021-01-04 17:18:40|395.07|393.07|394.93|392.93|395.15|393.15|394.93|392.93|30
1609780730000|2021-01-04 17:18:50|394.91|392.91|394.42|392.42|394.92|392.92|394.39|392.39|29
1609780740000|2021-01-04 17:19:00|394.41|392.41|394.56|392.56|394.75|392.75|394.4|392.4|29
1609780750000|2021-01-04 17:19:10|394.55|392.55|394.21|392.21|394.55|392.55|394.08|392.08|22
1609780760000|2021-01-04 17:19:20|394.18|392.18|394.01|392.01|394.25|392.25|394.01|392.01|26
1609780770000|2021-01-04 17:19:30|394|392|394.1|392.1|394.15|392.15|394|392|29
1609780780000|2021-01-04 17:19:40|394.03|392.03|394.15|392.15|394.15|392.15|393.95|391.95|19
1609780790000|2021-01-04 17:19:50|394.19|392.19|394.28|392.28|394.29|392.29|394.06|392.06|28
1609780800000|2021-01-04 17:20:00|394.29|392.29|394.35|392.35|394.35|392.35|394.25|392.25|28
1609780810000|2021-01-04 17:20:10|394.36|392.36|394.44|392.44|394.61|392.61|394.36|392.36|29
1609780820000|2021-01-04 17:20:20|394.43|392.43|395.13|393.13|395.18|393.18|394.4|392.4|30
1609780830000|2021-01-04 17:20:30|395.21|393.21|395.22|393.22|395.26|393.26|395.07|393.07|26
1609780840000|2021-01-04 17:20:40|395.21|393.21|395.31|393.31|395.54|393.54|395.2|393.2|27
1609780850000|2021-01-04 17:20:50|395.3|393.3|395.07|393.07|395.3|393.3|395.01|393.01|32
1609780860000|2021-01-04 17:21:00|395.05|393.05|395.62|393.62|395.62|393.62|395.05|393.05|32
1609780870000|2021-01-04 17:21:10|395.67|393.67|395.65|393.65|395.71|393.71|395.38|393.38|28
1609780880000|2021-01-04 17:21:20|395.66|393.66|395.59|393.59|395.68|393.68|395.52|393.52|28
1609780890000|2021-01-04 17:21:30|395.55|393.55|395.48|393.48|395.63|393.63|395.28|393.28|34
1609780900000|2021-01-04 17:21:40|395.49|393.49|395.32|393.32|395.5|393.5|395.32|393.32|28
1609780910000|2021-01-04 17:21:50|395.22|393.22|394.93|392.93|395.25|393.25|394.91|392.91|26
1609780920000|2021-01-04 17:22:00|394.92|392.92|394.74|392.74|394.92|392.92|394.65|392.65|27
1609780930000|2021-01-04 17:22:10|394.8|392.8|395.08|393.08|395.12|393.12|394.8|392.8|32
1609780940000|2021-01-04 17:22:20|395.07|393.07|394.79|392.79|395.07|393.07|394.71|392.71|27
1609780950000|2021-01-04 17:22:30|394.75|392.75|394.97|392.97|394.97|392.97|394.75|392.75|27
1609780960000|2021-01-04 17:22:40|394.89|392.89|394.64|392.64|394.89|392.89|394.63|392.63|28
1609780970000|2021-01-04 17:22:50|394.65|392.65|394.93|392.93|394.93|392.93|394.63|392.63|29
1609780980000|2021-01-04 17:23:00|394.98|392.98|394.97|392.97|395.01|393.01|394.89|392.89|23
1609780990000|2021-01-04 17:23:10|394.98|392.98|395.16|393.16|395.17|393.17|394.83|392.83|25
1609781000000|2021-01-04 17:23:20|395.36|393.36|395.53|393.53|395.56|393.56|395.36|393.36|21
1609781010000|2021-01-04 17:23:30|395.5|393.5|395.45|393.45|395.5|393.5|395.06|393.06|24
1609781020000|2021-01-04 17:23:40|395.46|393.46|395.54|393.54|395.54|393.54|395.45|393.45|14
1609781030000|2021-01-04 17:23:50|395.55|393.55|395.73|393.73|395.75|393.75|395.53|393.53|20
1609781040000|2021-01-04 17:24:00|395.74|393.74|395.76|393.76|395.77|393.77|395.71|393.71|19
1609781050000|2021-01-04 17:24:10|395.77|393.77|395.7|393.7|395.77|393.77|395.62|393.62|20
1609781060000|2021-01-04 17:24:20|395.6|393.6|395.53|393.53|395.74|393.74|395.49|393.49|30
1609781070000|2021-01-04 17:24:30|395.52|393.52|395.31|393.31|395.53|393.53|395.28|393.28|29
1609781080000|2021-01-04 17:24:40|395.33|393.33|395.44|393.44|395.48|393.48|395.32|393.32|23
1609781090000|2021-01-04 17:24:50|395.41|393.41|395.24|393.24|395.43|393.43|395.21|393.21|23
1609781100000|2021-01-04 17:25:00|395.2|393.2|394.81|392.81|395.22|393.22|394.81|392.81|29
1609781110000|2021-01-04 17:25:10|394.79|392.79|394|392|394.79|392.79|393.89|391.89|36
1609781120000|2021-01-04 17:25:20|393.99|391.99|394.26|392.26|394.28|392.28|393.86|391.86|35
1609781130000|2021-01-04 17:25:30|394.27|392.27|394.25|392.25|394.56|392.56|394.25|392.25|31
1609781140000|2021-01-04 17:25:40|394.27|392.27|394.4|392.4|394.4|392.4|394.17|392.17|35
1609781150000|2021-01-04 17:25:50|394.41|392.41|395.23|393.23|395.24|393.24|394.41|392.41|32
1609781160000|2021-01-04 17:26:00|395.21|393.21|395.55|393.55|395.55|393.55|395.21|393.21|28
1609781170000|2021-01-04 17:26:10|395.56|393.56|395.96|393.96|395.98|393.98|395.35|393.35|33
1609781180000|2021-01-04 17:26:20|396.02|394.02|396.36|394.36|396.36|394.36|396.01|394.01|28
1609781190000|2021-01-04 17:26:30|396.38|394.38|396.69|394.69|396.69|394.69|396.31|394.31|27
1609781200000|2021-01-04 17:26:40|397|395|396.99|394.99|397.04|395.04|396.89|394.89|23
1609781210000|2021-01-04 17:26:50|397.04|395.04|396.99|394.99|397.1|395.1|396.99|394.99|27
1609781220000|2021-01-04 17:27:00|396.89|394.89|396.82|394.82|396.89|394.89|396.66|394.66|33
1609781230000|2021-01-04 17:27:10|396.72|394.72|396.03|394.03|396.72|394.72|396.03|394.03|30
1609781240000|2021-01-04 17:27:20|396.02|394.02|396.34|394.34|396.35|394.35|395.97|393.97|34
1609781250000|2021-01-04 17:27:30|396.35|394.35|396.25|394.25|396.45|394.45|396.18|394.18|24
1609781260000|2021-01-04 17:27:40|396.23|394.23|396.5|394.5|396.52|394.52|396.23|394.23|27
1609781270000|2021-01-04 17:27:50|396.51|394.51|396.51|394.51|396.85|394.85|396.51|394.51|31
1609781280000|2021-01-04 17:28:00|396.48|394.48|396.58|394.58|396.65|394.65|396.48|394.48|26
1609781290000|2021-01-04 17:28:10|396.57|394.57|396.27|394.27|396.62|394.62|396.27|394.27|22
1609781300000|2021-01-04 17:28:20|396.26|394.26|396.1|394.1|396.33|394.33|396.1|394.1|26
1609781310000|2021-01-04 17:28:30|396.04|394.04|395.74|393.74|396.04|394.04|395.72|393.72|17
1609781320000|2021-01-04 17:28:40|395.75|393.75|395.69|393.69|395.78|393.78|395.48|393.48|31
1609781330000|2021-01-04 17:28:50|395.66|393.66|395.83|393.83|395.92|393.92|395.65|393.65|27
1609781340000|2021-01-04 17:29:00|395.82|393.82|395.52|393.52|396.02|394.02|395.52|393.52|32
1609781350000|2021-01-04 17:29:10|395.5|393.5|394.56|392.56|395.51|393.51|394.54|392.54|25
1609781360000|2021-01-04 17:29:20|394.61|392.61|395.13|393.13|395.17|393.17|394.61|392.61|35
1609781370000|2021-01-04 17:29:30|395.18|393.18|395.38|393.38|395.38|393.38|394.91|392.91|34
1609781380000|2021-01-04 17:29:40|395.39|393.39|394.75|392.75|395.39|393.39|394.75|392.75|27
1609781390000|2021-01-04 17:29:50|394.76|392.76|394.6|392.6|394.76|392.76|394.44|392.44|31
1609781400000|2021-01-04 17:30:00|394.55|392.55|395.34|393.34|395.45|393.45|394.54|392.54|32
1609781410000|2021-01-04 17:30:10|395.31|393.31|394.9|392.9|395.34|393.34|394.84|392.84|32
1609781420000|2021-01-04 17:30:20|394.91|392.91|394.86|392.86|394.96|392.96|394.85|392.85|21
1609781430000|2021-01-04 17:30:30|394.79|392.79|394.62|392.62|394.92|392.92|394.62|392.62|28
1609781440000|2021-01-04 17:30:40|394.63|392.63|394.51|392.51|394.68|392.68|394.45|392.45|17
1609781450000|2021-01-04 17:30:50|394.52|392.52|394.16|392.16|394.52|392.52|394.12|392.12|29
1609781460000|2021-01-04 17:31:00|394.17|392.17|394.19|392.19|394.29|392.29|394.14|392.14|26
1609781470000|2021-01-04 17:31:10|394.24|392.24|394.43|392.43|394.57|392.57|394.18|392.18|29
1609781480000|2021-01-04 17:31:20|394.52|392.52|394.31|392.31|394.58|392.58|394.18|392.18|29
1609781490000|2021-01-04 17:31:30|394.32|392.32|394.52|392.52|394.62|392.62|394.31|392.31|23
1609781500000|2021-01-04 17:31:40|394.51|392.51|394.49|392.49|394.6|392.6|394.48|392.48|26
1609781510000|2021-01-04 17:31:50|394.54|392.54|394.59|392.59|394.59|392.59|394.4|392.4|16
1609781520000|2021-01-04 17:32:00|394.62|392.62|394.46|392.46|394.62|392.62|394.41|392.41|24
1609781530000|2021-01-04 17:32:10|394.45|392.45|394.25|392.25|394.48|392.48|394.18|392.18|27
1609781540000|2021-01-04 17:32:20|394.18|392.18|394.67|392.67|394.68|392.68|394.18|392.18|27
1609781550000|2021-01-04 17:32:30|394.78|392.78|394.9|392.9|394.9|392.9|394.73|392.73|26
1609781560000|2021-01-04 17:32:40|394.87|392.87|394.92|392.92|394.92|392.92|394.87|392.87|13
1609781570000|2021-01-04 17:32:50|394.96|392.96|395.02|393.02|395.02|393.02|394.67|392.67|32
1609781580000|2021-01-04 17:33:00|395|393|395.01|393.01|395.01|393.01|394.89|392.89|28
1609781590000|2021-01-04 17:33:10|395|393|394.69|392.69|395|393|394.69|392.69|18
1609781600000|2021-01-04 17:33:20|394.7|392.7|394.65|392.65|394.7|392.7|394.57|392.57|18
1609781610000|2021-01-04 17:33:30|394.7|392.7|394.48|392.48|394.72|392.72|394.35|392.35|21
1609781620000|2021-01-04 17:33:40|394.49|392.49|394.56|392.56|394.67|392.67|394.49|392.49|17
1609781630000|2021-01-04 17:33:50|394.55|392.55|394.57|392.57|394.57|392.57|394.36|392.36|26
1609781640000|2021-01-04 17:34:00|394.59|392.59|394.57|392.57|394.72|392.72|394.57|392.57|27
1609781650000|2021-01-04 17:34:10|394.56|392.56|394.9|392.9|394.91|392.91|394.56|392.56|30
1609781660000|2021-01-04 17:34:20|394.92|392.92|394.88|392.88|394.92|392.92|394.84|392.84|12
1609781670000|2021-01-04 17:34:30|394.86|392.86|394.8|392.8|394.89|392.89|394.63|392.63|20
1609781680000|2021-01-04 17:34:40|394.81|392.81|394.8|392.8|394.81|392.81|394.71|392.71|18
1609781690000|2021-01-04 17:34:50|394.82|392.82|394.57|392.57|394.83|392.83|394.56|392.56|17
1609781700000|2021-01-04 17:35:00|394.55|392.55|395|393|395|393|394.52|392.52|31
1609781710000|2021-01-04 17:35:10|394.98|392.98|394.74|392.74|394.98|392.98|394.47|392.47|30
1609781720000|2021-01-04 17:35:20|394.75|392.75|394.65|392.65|394.79|392.79|394.59|392.59|24
1609781730000|2021-01-04 17:35:30|394.64|392.64|394.27|392.27|394.65|392.65|394.26|392.26|29
1609781740000|2021-01-04 17:35:40|394.26|392.26|394.58|392.58|394.65|392.65|394.26|392.26|24
1609781750000|2021-01-04 17:35:50|394.57|392.57|394.49|392.49|394.6|392.6|394.49|392.49|17
1609781760000|2021-01-04 17:36:00|394.48|392.48|394.2|392.2|394.49|392.49|394.19|392.19|21
1609781770000|2021-01-04 17:36:10|394.18|392.18|394.55|392.55|394.57|392.57|394.13|392.13|31
1609781780000|2021-01-04 17:36:20|394.54|392.54|394.21|392.21|394.54|392.54|394.06|392.06|30
1609781790000|2021-01-04 17:36:30|394.22|392.22|394.21|392.21|394.25|392.25|394.1|392.1|29
1609781800000|2021-01-04 17:36:40|394.23|392.23|394.41|392.41|394.41|392.41|394.23|392.23|23
1609781810000|2021-01-04 17:36:50|394.42|392.42|394.57|392.57|394.59|392.59|394.4|392.4|26
1609781820000|2021-01-04 17:37:00|394.55|392.55|394.5|392.5|394.67|392.67|394.46|392.46|24
1609781830000|2021-01-04 17:37:10|394.48|392.48|394.1|392.1|394.48|392.48|394.09|392.09|29
1609781840000|2021-01-04 17:37:20|394.06|392.06|394.08|392.08|394.12|392.12|393.89|391.89|29
1609781850000|2021-01-04 17:37:30|394.01|392.01|393.99|391.99|394.06|392.06|393.93|391.93|18
1609781860000|2021-01-04 17:37:40|394.06|392.06|394.26|392.26|394.27|392.27|393.97|391.97|28
1609781870000|2021-01-04 17:37:50|394.25|392.25|393.89|391.89|394.25|392.25|393.87|391.87|22
1609781880000|2021-01-04 17:38:00|393.88|391.88|394.02|392.02|394.06|392.06|393.88|391.88|22
1609781890000|2021-01-04 17:38:10|394.06|392.06|394|392|394.09|392.09|393.98|391.98|26
1609781900000|2021-01-04 17:38:20|393.99|391.99|394|392|394.03|392.03|393.98|391.98|12
1609781910000|2021-01-04 17:38:30|393.99|391.99|394.06|392.06|394.06|392.06|393.94|391.94|12
1609781920000|2021-01-04 17:38:40|394.05|392.05|393.98|391.98|394.1|392.1|393.98|391.98|24
1609781930000|2021-01-04 17:38:50|393.99|391.99|394.17|392.17|394.28|392.28|393.97|391.97|33
1609781940000|2021-01-04 17:39:00|394.16|392.16|394.27|392.27|394.28|392.28|394.11|392.11|26
1609781950000|2021-01-04 17:39:10|394.28|392.28|394.35|392.35|394.36|392.36|394.27|392.27|17
1609781960000|2021-01-04 17:39:20|394.36|392.36|394.63|392.63|394.66|392.66|394.29|392.29|27
1609781970000|2021-01-04 17:39:30|394.72|392.72|394.89|392.89|394.95|392.95|394.65|392.65|33
1609781980000|2021-01-04 17:39:40|394.82|392.82|395.28|393.28|395.29|393.29|394.82|392.82|29
1609781990000|2021-01-04 17:39:50|395.27|393.27|395.42|393.42|395.42|393.42|395.15|393.15|26
1609782000000|2021-01-04 17:40:00|395.43|393.43|395.5|393.5|395.5|393.5|395.17|393.17|20
1609782010000|2021-01-04 17:40:10|395.49|393.49|396.33|394.33|396.33|394.33|395.16|393.16|22
1609782020000|2021-01-04 17:40:20|396.31|394.31|395.9|393.9|396.33|394.33|395.77|393.77|28
1609782030000|2021-01-04 17:40:30|395.97|393.97|395.91|393.91|396.06|394.06|395.6|393.6|30
1609782040000|2021-01-04 17:40:40|395.89|393.89|395.5|393.5|395.91|393.91|395.46|393.46|37
1609782050000|2021-01-04 17:40:50|395.53|393.53|395.83|393.83|395.84|393.84|395.49|393.49|26
1609782060000|2021-01-04 17:41:00|395.85|393.85|395.78|393.78|396.11|394.11|395.78|393.78|28
1609782070000|2021-01-04 17:41:10|395.75|393.75|395.32|393.32|395.87|393.87|395.31|393.31|21
1609782080000|2021-01-04 17:41:20|395.3|393.3|395.07|393.07|395.4|393.4|395.07|393.07|20
1609782090000|2021-01-04 17:41:30|395.06|393.06|394.94|392.94|395.12|393.12|394.94|392.94|25
1609782100000|2021-01-04 17:41:40|394.93|392.93|394.69|392.69|395.01|393.01|394.69|392.69|28
1609782110000|2021-01-04 17:41:50|394.7|392.7|394.37|392.37|394.7|392.7|394.23|392.23|28
1609782120000|2021-01-04 17:42:00|394.35|392.35|393.76|391.76|394.38|392.38|393.73|391.73|26
1609782130000|2021-01-04 17:42:10|393.78|391.78|393.58|391.58|393.91|391.91|393.57|391.57|29
1609782140000|2021-01-04 17:42:20|393.59|391.59|393.4|391.4|393.59|391.59|393.36|391.36|29
1609782150000|2021-01-04 17:42:30|393.37|391.37|393.13|391.13|393.41|391.41|393.1|391.1|28
1609782160000|2021-01-04 17:42:40|393.12|391.12|393.23|391.23|393.31|391.31|392.84|390.84|29
1609782170000|2021-01-04 17:42:50|393.21|391.21|393.15|391.15|393.21|391.21|393.11|391.11|18
1609782180000|2021-01-04 17:43:00|393.14|391.14|393.41|391.41|393.49|391.49|393.14|391.14|32
1609782190000|2021-01-04 17:43:10|393.4|391.4|393.09|391.09|393.42|391.42|393.09|391.09|24
1609782200000|2021-01-04 17:43:20|393.1|391.1|393|391|393.16|391.16|392.91|390.91|28
1609782210000|2021-01-04 17:43:30|392.93|390.93|392.35|390.35|392.93|390.93|392.34|390.34|24
1609782220000|2021-01-04 17:43:40|392.33|390.33|392.5|390.5|392.54|390.54|392.08|390.08|38
1609782230000|2021-01-04 17:43:50|392.47|390.47|393.09|391.09|393.09|391.09|392.39|390.39|35
1609782240000|2021-01-04 17:44:00|393.08|391.08|393.21|391.21|393.32|391.32|392.99|390.99|28
1609782250000|2021-01-04 17:44:10|393.29|391.29|392.82|390.82|393.35|391.35|392.8|390.8|25
1609782260000|2021-01-04 17:44:20|392.8|390.8|392.43|390.43|392.85|390.85|392.43|390.43|28
1609782270000|2021-01-04 17:44:30|392.41|390.41|392.64|390.64|392.69|390.69|392.17|390.17|34
1609782280000|2021-01-04 17:44:40|392.66|390.66|392.51|390.51|392.82|390.82|392.51|390.51|30
1609782290000|2021-01-04 17:44:50|392.49|390.49|392.76|390.76|392.79|390.79|392.49|390.49|32
1609782300000|2021-01-04 17:45:00|392.74|390.74|392.29|390.29|392.74|390.74|392.29|390.29|29
1609782310000|2021-01-04 17:45:10|392.26|390.26|392.56|390.56|392.57|390.57|392.14|390.14|29
1609782320000|2021-01-04 17:45:20|392.57|390.57|392.42|390.42|392.62|390.62|392.42|390.42|25
1609782330000|2021-01-04 17:45:30|392.33|390.33|392.21|390.21|392.33|390.33|392.05|390.05|23
1609782340000|2021-01-04 17:45:40|392.22|390.22|392.34|390.34|392.48|390.48|392.19|390.19|28
1609782350000|2021-01-04 17:45:50|392.33|390.33|392.3|390.3|392.45|390.45|392.29|390.29|31
1609782360000|2021-01-04 17:46:00|392.21|390.21|392.06|390.06|392.21|390.21|391.9|389.9|31
1609782370000|2021-01-04 17:46:10|392.03|390.03|391.38|389.38|392.03|390.03|391.38|389.38|26
1609782380000|2021-01-04 17:46:20|391.42|389.42|391.52|389.52|391.78|389.78|391.32|389.32|32
1609782390000|2021-01-04 17:46:30|391.51|389.51|391.26|389.26|391.53|389.53|391.25|389.25|21
1609782400000|2021-01-04 17:46:40|391.23|389.23|391.98|389.98|392.24|390.24|391.23|389.23|29
1609782410000|2021-01-04 17:46:50|391.99|389.99|391.42|389.42|392.03|390.03|391.41|389.41|25
1609782420000|2021-01-04 17:47:00|391.4|389.4|391.58|389.58|391.72|389.72|391.37|389.37|23
1609782430000|2021-01-04 17:47:10|391.53|389.53|391.41|389.41|391.63|389.63|391.38|389.38|23
1609782440000|2021-01-04 17:47:20|391.39|389.39|391.36|389.36|391.43|389.43|391.35|389.35|13
1609782450000|2021-01-04 17:47:30|391.47|389.47|391.55|389.55|391.62|389.62|391.36|389.36|29
1609782460000|2021-01-04 17:47:40|391.54|389.54|391.68|389.68|391.68|389.68|391.53|389.53|24
1609782470000|2021-01-04 17:47:50|391.66|389.66|391.59|389.59|391.67|389.67|391.53|389.53|29
1609782480000|2021-01-04 17:48:00|391.55|389.55|392.01|390.01|392.01|390.01|391.52|389.52|28
1609782490000|2021-01-04 17:48:10|392.02|390.02|392.24|390.24|392.39|390.39|392.02|390.02|25
1609782500000|2021-01-04 17:48:20|392.29|390.29|392.17|390.17|392.29|390.29|392.17|390.17|28
1609782510000|2021-01-04 17:48:30|392.18|390.18|392.12|390.12|392.37|390.37|392.04|390.04|28
1609782520000|2021-01-04 17:48:40|392.13|390.13|392.41|390.41|392.41|390.41|392.11|390.11|29
1609782530000|2021-01-04 17:48:50|392.54|390.54|392.52|390.52|392.6|390.6|392.25|390.25|33
1609782540000|2021-01-04 17:49:00|392.51|390.51|393.17|391.17|393.17|391.17|392.51|390.51|30
1609782550000|2021-01-04 17:49:10|393.21|391.21|393.49|391.49|393.63|391.63|393.21|391.21|31
1609782560000|2021-01-04 17:49:20|393.5|391.5|393.15|391.15|393.64|391.64|393.15|391.15|31
1609782570000|2021-01-04 17:49:30|393.17|391.17|393.3|391.3|393.3|391.3|393.08|391.08|28
1609782580000|2021-01-04 17:49:40|393.29|391.29|393.4|391.4|393.41|391.41|393.24|391.24|28
1609782590000|2021-01-04 17:49:50|393.42|391.42|393.03|391.03|393.44|391.44|393.03|391.03|28
1609782600000|2021-01-04 17:50:00|393.05|391.05|392.93|390.93|393.05|391.05|392.55|390.55|33
1609782610000|2021-01-04 17:50:10|392.84|390.84|393.18|391.18|393.18|391.18|392.84|390.84|29
1609782620000|2021-01-04 17:50:20|393.17|391.17|393.23|391.23|393.23|391.23|393.12|391.12|23
1609782630000|2021-01-04 17:50:30|393.24|391.24|393.46|391.46|393.46|391.46|393.19|391.19|16
1609782640000|2021-01-04 17:50:40|393.57|391.57|393.69|391.69|393.75|391.75|393.51|391.51|25
1609782650000|2021-01-04 17:50:50|393.61|391.61|393.77|391.77|393.77|391.77|393.61|391.61|19
1609782660000|2021-01-04 17:51:00|393.76|391.76|393.59|391.59|393.76|391.76|393.59|391.59|18
1609782670000|2021-01-04 17:51:10|393.61|391.61|393.81|391.81|393.82|391.82|393.6|391.6|30
1609782680000|2021-01-04 17:51:20|393.8|391.8|394.41|392.41|394.47|392.47|393.8|391.8|31
1609782690000|2021-01-04 17:51:30|394.34|392.34|394.6|392.6|394.6|392.6|394.34|392.34|27
1609782700000|2021-01-04 17:51:40|394.55|392.55|394.81|392.81|394.94|392.94|394.48|392.48|26
1609782710000|2021-01-04 17:51:50|394.79|392.79|394.65|392.65|394.79|392.79|394.55|392.55|30
1609782720000|2021-01-04 17:52:00|394.68|392.68|394.8|392.8|394.82|392.82|394.64|392.64|26
1609782730000|2021-01-04 17:52:10|394.79|392.79|395.27|393.27|395.27|393.27|394.79|392.79|24
1609782740000|2021-01-04 17:52:20|395.28|393.28|395.63|393.63|395.74|393.74|395.28|393.28|27
1609782750000|2021-01-04 17:52:30|395.62|393.62|395.25|393.25|395.68|393.68|395.17|393.17|28
1609782760000|2021-01-04 17:52:40|395.24|393.24|394.57|392.57|395.24|393.24|394.57|392.57|34
1609782770000|2021-01-04 17:52:50|394.62|392.62|395.11|393.11|395.11|393.11|394.62|392.62|29
1609782780000|2021-01-04 17:53:00|395.08|393.08|395.01|393.01|395.08|393.08|394.79|392.79|18
1609782790000|2021-01-04 17:53:10|395.03|393.03|395.48|393.48|395.48|393.48|395.03|393.03|32
1609782800000|2021-01-04 17:53:20|395.45|393.45|395.38|393.38|395.48|393.48|395.28|393.28|32
1609782810000|2021-01-04 17:53:30|395.4|393.4|395.38|393.38|395.6|393.6|395.38|393.38|28
1609782820000|2021-01-04 17:53:40|395.45|393.45|395.05|393.05|395.45|393.45|395.02|393.02|27
1609782830000|2021-01-04 17:53:50|395.01|393.01|394.85|392.85|395.05|393.05|394.71|392.71|27
1609782840000|2021-01-04 17:54:00|394.82|392.82|393.94|391.94|394.83|392.83|393.94|391.94|34
1609782850000|2021-01-04 17:54:10|393.96|391.96|393.79|391.79|393.96|391.96|393.71|391.71|26
1609782860000|2021-01-04 17:54:20|393.78|391.78|393.86|391.86|393.86|391.86|393.52|391.52|34
1609782870000|2021-01-04 17:54:30|393.85|391.85|394.41|392.41|394.45|392.45|393.85|391.85|28
1609782880000|2021-01-04 17:54:40|394.39|392.39|395.11|393.11|395.11|393.11|394.39|392.39|29
1609782890000|2021-01-04 17:54:50|395.04|393.04|395.4|393.4|395.42|393.42|395.04|393.04|26
1609782900000|2021-01-04 17:55:00|395.41|393.41|395.33|393.33|395.46|393.46|395.3|393.3|28
1609782910000|2021-01-04 17:55:10|395.34|393.34|395.63|393.63|395.7|393.7|395.3|393.3|33
1609782920000|2021-01-04 17:55:20|395.7|393.7|395.38|393.38|395.7|393.7|395.33|393.33|33
1609782930000|2021-01-04 17:55:30|395.4|393.4|395.69|393.69|395.73|393.73|395.39|393.39|22
1609782940000|2021-01-04 17:55:40|395.71|393.71|395.55|393.55|395.77|393.77|395.52|393.52|27
1609782950000|2021-01-04 17:55:50|395.57|393.57|395.37|393.37|395.57|393.57|395.19|393.19|26
1609782960000|2021-01-04 17:56:00|395.29|393.29|395.7|393.7|395.76|393.76|395.18|393.18|29
1609782970000|2021-01-04 17:56:10|395.71|393.71|396.23|394.23|396.23|394.23|395.7|393.7|24
1609782980000|2021-01-04 17:56:20|396.25|394.25|395.91|393.91|396.51|394.51|395.91|393.91|35
1609782990000|2021-01-04 17:56:30|395.95|393.95|396.23|394.23|396.32|394.32|395.94|393.94|31
1609783000000|2021-01-04 17:56:40|396.22|394.22|396.15|394.15|396.22|394.22|396.04|394.04|28
1609783010000|2021-01-04 17:56:50|396.16|394.16|396.46|394.46|396.46|394.46|396.14|394.14|28
1609783020000|2021-01-04 17:57:00|396.44|394.44|396.19|394.19|396.61|394.61|396.18|394.18|31
1609783030000|2021-01-04 17:57:10|396.13|394.13|396.11|394.11|396.23|394.23|396.09|394.09|23
1609783040000|2021-01-04 17:57:20|396.1|394.1|396.11|394.11|396.26|394.26|396.1|394.1|24
1609783050000|2021-01-04 17:57:30|396.12|394.12|396.2|394.2|396.31|394.31|396.11|394.11|26
1609783060000|2021-01-04 17:57:40|396.22|394.22|395.89|393.89|396.23|394.23|395.89|393.89|33
1609783070000|2021-01-04 17:57:50|395.85|393.85|395.84|393.84|395.91|393.91|395.61|393.61|28
1609783080000|2021-01-04 17:58:00|395.82|393.82|395.68|393.68|395.85|393.85|395.58|393.58|32
1609783090000|2021-01-04 17:58:10|395.64|393.64|395.41|393.41|395.66|393.66|395.34|393.34|25
1609783100000|2021-01-04 17:58:20|395.44|393.44|395.87|393.87|395.87|393.87|395.4|393.4|23
1609783110000|2021-01-04 17:58:30|395.84|393.84|395.77|393.77|395.95|393.95|395.55|393.55|35
1609783120000|2021-01-04 17:58:40|395.75|393.75|395.93|393.93|395.94|393.94|395.64|393.64|30
1609783130000|2021-01-04 17:58:50|396.1|394.1|396.15|394.15|396.15|394.15|395.94|393.94|25
1609783140000|2021-01-04 17:59:00|396.19|394.19|396.28|394.28|396.4|394.4|396.16|394.16|28
1609783150000|2021-01-04 17:59:10|396.29|394.29|396.4|394.4|396.4|394.4|396.22|394.22|20
1609783160000|2021-01-04 17:59:20|396.41|394.41|396.25|394.25|396.41|394.41|396.25|394.25|17
1609783170000|2021-01-04 17:59:30|396.24|394.24|396.01|394.01|396.25|394.25|395.99|393.99|23
1609783180000|2021-01-04 17:59:40|396.08|394.08|396.14|394.14|396.25|394.25|396.07|394.07|28
1609783190000|2021-01-04 17:59:50|396.16|394.16|396.52|394.52|396.53|394.53|396.15|394.15|29
1609783200000|2021-01-04 18:00:00|396.56|394.56|397.05|395.05|397.05|395.05|396.55|394.55|32
1609783210000|2021-01-04 18:00:10|397.1|395.1|397.56|395.56|397.65|395.65|397.1|395.1|33
1609783220000|2021-01-04 18:00:20|397.64|395.64|397.25|395.25|397.66|395.66|397.21|395.21|29
1609783230000|2021-01-04 18:00:30|397.23|395.23|397.4|395.4|397.45|395.45|397.19|395.19|21
1609783240000|2021-01-04 18:00:40|397.46|395.46|397.87|395.87|397.94|395.94|397.46|395.46|28
1609783250000|2021-01-04 18:00:50|397.94|395.94|398.25|396.25|398.3|396.3|397.92|395.92|31
1609783260000|2021-01-04 18:01:00|398.35|396.35|398.61|396.61|398.61|396.61|398.24|396.24|32
1609783270000|2021-01-04 18:01:10|398.59|396.59|398.67|396.67|398.87|396.87|398.55|396.55|29
1609783280000|2021-01-04 18:01:20|398.62|396.62|398.04|396.04|398.64|396.64|398.02|396.02|35
1609783290000|2021-01-04 18:01:30|398.01|396.01|397.96|395.96|398.15|396.15|397.95|395.95|26
1609783300000|2021-01-04 18:01:40|397.98|395.98|397.5|395.5|397.98|395.98|397.5|395.5|27
1609783310000|2021-01-04 18:01:50|397.47|395.47|397.29|395.29|397.47|395.47|397.24|395.24|17
1609783320000|2021-01-04 18:02:00|397.26|395.26|398|396|398.2|396.2|397.26|395.26|32
1609783330000|2021-01-04 18:02:10|398.04|396.04|398.45|396.45|398.61|396.61|398.03|396.03|33
1609783340000|2021-01-04 18:02:20|398.44|396.44|398.43|396.43|398.46|396.46|398.22|396.22|26
1609783350000|2021-01-04 18:02:30|398.44|396.44|398.06|396.06|398.57|396.57|398.06|396.06|27
1609783360000|2021-01-04 18:02:40|398.03|396.03|398.19|396.19|398.41|396.41|398.03|396.03|29
1609783370000|2021-01-04 18:02:50|398.14|396.14|397.78|395.78|398.19|396.19|397.55|395.55|27
1609783380000|2021-01-04 18:03:00|397.77|395.77|397.95|395.95|398.14|396.14|397.72|395.72|29
1609783390000|2021-01-04 18:03:10|397.94|395.94|398.13|396.13|398.24|396.24|397.85|395.85|30
1609783400000|2021-01-04 18:03:20|398.17|396.17|398.37|396.37|398.49|396.49|398.17|396.17|34
1609783410000|2021-01-04 18:03:30|398.39|396.39|398.4|396.4|398.45|396.45|398.32|396.32|25
1609783420000|2021-01-04 18:03:40|398.39|396.39|398.41|396.41|398.51|396.51|398.36|396.36|25
1609783430000|2021-01-04 18:03:50|398.48|396.48|398.45|396.45|398.66|396.66|398.41|396.41|27
1609783440000|2021-01-04 18:04:00|398.38|396.38|398.49|396.49|398.7|396.7|398.38|396.38|26
1609783450000|2021-01-04 18:04:10|398.53|396.53|398.47|396.47|398.66|396.66|398.45|396.45|36
1609783460000|2021-01-04 18:04:20|398.49|396.49|398.52|396.52|398.65|396.65|398.47|396.47|29
1609783470000|2021-01-04 18:04:30|398.51|396.51|398.25|396.25|398.51|396.51|397.98|395.98|37
1609783480000|2021-01-04 18:04:40|398.21|396.21|398.31|396.31|398.39|396.39|398.21|396.21|24
1609783490000|2021-01-04 18:04:50|398.32|396.32|398.63|396.63|398.65|396.65|398.32|396.32|33
1609783500000|2021-01-04 18:05:00|398.69|396.69|398.6|396.6|398.81|396.81|398.6|396.6|33
1609783510000|2021-01-04 18:05:10|398.62|396.62|398.25|396.25|398.63|396.63|398.23|396.23|26
1609783520000|2021-01-04 18:05:20|398.22|396.22|398.68|396.68|398.7|396.7|398.2|396.2|24
1609783530000|2021-01-04 18:05:30|398.67|396.67|398.64|396.64|398.7|396.7|398.62|396.62|19
1609783540000|2021-01-04 18:05:40|398.63|396.63|398.45|396.45|398.65|396.65|398.44|396.44|20
1609783550000|2021-01-04 18:05:50|398.44|396.44|398.55|396.55|398.67|396.67|398.42|396.42|30
1609783560000|2021-01-04 18:06:00|398.59|396.59|398.39|396.39|398.61|396.61|398.33|396.33|20
1609783570000|2021-01-04 18:06:10|398.34|396.34|398.21|396.21|398.34|396.34|398.21|396.21|27
1609783580000|2021-01-04 18:06:20|398.25|396.25|398.73|396.73|398.79|396.79|398.21|396.21|32
1609783590000|2021-01-04 18:06:30|398.76|396.76|398.77|396.77|398.8|396.8|398.68|396.68|27
1609783600000|2021-01-04 18:06:40|398.78|396.78|399.04|397.04|399.08|397.08|398.76|396.76|26
1609783610000|2021-01-04 18:06:50|399.06|397.06|398.93|396.93|399.07|397.07|398.93|396.93|14
1609783620000|2021-01-04 18:07:00|398.92|396.92|398.91|396.91|398.92|396.92|398.89|396.89|18
1609783630000|2021-01-04 18:07:10|398.92|396.92|398.86|396.86|398.92|396.92|398.86|396.86|11
1609783640000|2021-01-04 18:07:20|398.85|396.85|398.81|396.81|398.95|396.95|398.81|396.81|18
1609783650000|2021-01-04 18:07:30|398.78|396.78|398.64|396.64|398.81|396.81|398.63|396.63|20
1609783660000|2021-01-04 18:07:40|398.65|396.65|398.85|396.85|398.85|396.85|398.65|396.65|19
1609783670000|2021-01-04 18:07:50|398.82|396.82|399.19|397.19|399.19|397.19|398.82|396.82|26
1609783680000|2021-01-04 18:08:00|399.2|397.2|399.53|397.53|399.64|397.64|399.2|397.2|26
1609783690000|2021-01-04 18:08:10|399.54|397.54|399.3|397.3|399.55|397.55|399.28|397.28|24
1609783700000|2021-01-04 18:08:20|399.29|397.29|399.46|397.46|399.49|397.49|399.27|397.27|29
1609783710000|2021-01-04 18:08:30|399.45|397.45|399.04|397.04|399.49|397.49|399.04|397.04|20
1609783720000|2021-01-04 18:08:40|399.06|397.06|398.95|396.95|399.06|397.06|398.82|396.82|25
1609783730000|2021-01-04 18:08:50|398.94|396.94|399.07|397.07|399.17|397.17|398.89|396.89|23
1609783740000|2021-01-04 18:09:00|399.09|397.09|399.41|397.41|399.42|397.42|399.06|397.06|36
1609783750000|2021-01-04 18:09:10|399.4|397.4|399.16|397.16|399.4|397.4|399.16|397.16|29
1609783760000|2021-01-04 18:09:20|399.15|397.15|399.3|397.3|399.34|397.34|399.15|397.15|28
1609783770000|2021-01-04 18:09:30|399.29|397.29|399.12|397.12|399.31|397.31|399.12|397.12|24
1609783780000|2021-01-04 18:09:40|399.1|397.1|398.6|396.6|399.1|397.1|398.57|396.57|33
1609783790000|2021-01-04 18:09:50|398.62|396.62|398.87|396.87|398.87|396.87|398.62|396.62|28
1609783800000|2021-01-04 18:10:00|398.84|396.84|398.87|396.87|398.9|396.9|398.79|396.79|23
1609783810000|2021-01-04 18:10:10|398.9|396.9|398.79|396.79|398.9|396.9|398.72|396.72|21
1609783820000|2021-01-04 18:10:20|398.75|396.75|399.24|397.24|399.25|397.25|398.75|396.75|26
1609783830000|2021-01-04 18:10:30|399.25|397.25|399.09|397.09|399.25|397.25|398.98|396.98|26
1609783840000|2021-01-04 18:10:40|399.08|397.08|399.28|397.28|399.29|397.29|399.07|397.07|17
1609783850000|2021-01-04 18:10:50|399.29|397.29|399.34|397.34|399.35|397.35|399.17|397.17|26
1609783860000|2021-01-04 18:11:00|399.35|397.35|399.92|397.92|399.97|397.97|399.35|397.35|26
1609783870000|2021-01-04 18:11:10|399.93|397.93|400.33|398.33|400.39|398.39|399.88|397.88|24
1609783880000|2021-01-04 18:11:20|400.35|398.35|400.75|398.75|400.76|398.76|400.34|398.34|25
1609783890000|2021-01-04 18:11:30|400.77|398.77|400.78|398.78|400.91|398.91|400.73|398.73|23
1609783900000|2021-01-04 18:11:40|400.77|398.77|400.31|398.31|400.77|398.77|400.31|398.31|29
1609783910000|2021-01-04 18:11:50|400.3|398.3|400.49|398.49|400.51|398.51|400.3|398.3|25
1609783920000|2021-01-04 18:12:00|400.5|398.5|400.43|398.43|400.57|398.57|400.41|398.41|29
1609783930000|2021-01-04 18:12:10|400.46|398.46|400.44|398.44|400.56|398.56|400.44|398.44|23
1609783940000|2021-01-04 18:12:20|400.45|398.45|400.56|398.56|400.63|398.63|400.36|398.36|22
1609783950000|2021-01-04 18:12:30|400.62|398.62|400.11|398.11|400.62|398.62|400.11|398.11|25
1609783960000|2021-01-04 18:12:40|400.15|398.15|400.17|398.17|400.21|398.21|399.89|397.89|30
1609783970000|2021-01-04 18:12:50|400.11|398.11|400.22|398.22|400.24|398.24|400.09|398.09|27
1609783980000|2021-01-04 18:13:00|400.23|398.23|400.54|398.54|400.6|398.6|400.23|398.23|29
1609783990000|2021-01-04 18:13:10|400.53|398.53|400.72|398.72|400.72|398.72|400.51|398.51|29
1609784000000|2021-01-04 18:13:20|400.8|398.8|401.26|399.26|401.26|399.26|400.8|398.8|25
1609784010000|2021-01-04 18:13:30|401.29|399.29|401.47|399.47|401.49|399.49|401.29|399.29|25
1609784020000|2021-01-04 18:13:40|401.49|399.49|401.53|399.53|401.92|399.92|401.47|399.47|31
1609784030000|2021-01-04 18:13:50|401.58|399.58|402.3|400.3|402.35|400.35|401.55|399.55|32
1609784040000|2021-01-04 18:14:00|402.29|400.29|402.5|400.5|402.57|400.57|402.21|400.21|34
1609784050000|2021-01-04 18:14:10|402.48|400.48|402.4|400.4|402.54|400.54|402.23|400.23|27
1609784060000|2021-01-04 18:14:20|402.32|400.32|401.89|399.89|402.32|400.32|401.84|399.84|31
1609784070000|2021-01-04 18:14:30|401.86|399.86|401.94|399.94|401.97|399.97|401.85|399.85|26
1609784080000|2021-01-04 18:14:40|401.93|399.93|401.25|399.25|401.99|399.99|401.24|399.24|33
1609784090000|2021-01-04 18:14:50|401.24|399.24|401.25|399.25|401.4|399.4|401.24|399.24|22
1609784100000|2021-01-04 18:15:00|401.24|399.24|401.08|399.08|401.25|399.25|401.07|399.07|21
1609784110000|2021-01-04 18:15:10|401.07|399.07|400.27|398.27|401.09|399.09|400.22|398.22|32
1609784120000|2021-01-04 18:15:20|400.26|398.26|400.07|398.07|400.43|398.43|400.06|398.06|30
1609784130000|2021-01-04 18:15:30|400.09|398.09|399.85|397.85|400.09|398.09|399.75|397.75|25
1609784140000|2021-01-04 18:15:40|399.8|397.8|399.84|397.84|399.92|397.92|399.78|397.78|29
1609784150000|2021-01-04 18:15:50|399.81|397.81|400|398|400|398|399.8|397.8|22
1609784160000|2021-01-04 18:16:00|400.01|398.01|399.87|397.87|400.26|398.26|399.87|397.87|23
1609784170000|2021-01-04 18:16:10|399.88|397.88|400.2|398.2|400.2|398.2|399.86|397.86|21
1609784180000|2021-01-04 18:16:20|400.19|398.19|400.44|398.44|400.45|398.45|400.08|398.08|28
1609784190000|2021-01-04 18:16:30|400.45|398.45|400.53|398.53|400.65|398.65|400.45|398.45|26
1609784200000|2021-01-04 18:16:40|400.51|398.51|400.65|398.65|400.66|398.66|400.45|398.45|16
1609784210000|2021-01-04 18:16:50|400.68|398.68|400.56|398.56|400.82|398.82|400.55|398.55|25
1609784220000|2021-01-04 18:17:00|400.59|398.59|400.15|398.15|400.59|398.59|400.14|398.14|22
1609784230000|2021-01-04 18:17:10|400.11|398.11|400.16|398.16|400.33|398.33|400.1|398.1|23
1609784240000|2021-01-04 18:17:20|400.13|398.13|400.23|398.23|400.25|398.25|400.1|398.1|21
1609784250000|2021-01-04 18:17:30|400.2|398.2|400.15|398.15|400.24|398.24|400.1|398.1|23
1609784260000|2021-01-04 18:17:40|400.13|398.13|399.52|397.52|400.13|398.13|399.46|397.46|23
1609784270000|2021-01-04 18:17:50|399.46|397.46|399.54|397.54|399.59|397.59|399.46|397.46|25
1609784280000|2021-01-04 18:18:00|399.5|397.5|399.73|397.73|399.73|397.73|399.5|397.5|22
1609784290000|2021-01-04 18:18:10|399.85|397.85|399.86|397.86|399.95|397.95|399.81|397.81|22
1609784300000|2021-01-04 18:18:20|399.82|397.82|399.78|397.78|399.86|397.86|399.75|397.75|24
1609784310000|2021-01-04 18:18:30|399.79|397.79|399.83|397.83|399.87|397.87|399.76|397.76|27
1609784320000|2021-01-04 18:18:40|399.82|397.82|399.86|397.86|400.03|398.03|399.82|397.82|18
1609784330000|2021-01-04 18:18:50|399.85|397.85|399.72|397.72|399.85|397.85|399.72|397.72|8
1609784340000|2021-01-04 18:19:00|399.71|397.71|399.53|397.53|399.71|397.71|399.48|397.48|30
1609784350000|2021-01-04 18:19:10|399.58|397.58|399.88|397.88|399.9|397.9|399.58|397.58|24
1609784360000|2021-01-04 18:19:20|399.87|397.87|399.77|397.77|399.88|397.88|399.69|397.69|24
1609784370000|2021-01-04 18:19:30|399.76|397.76|399.8|397.8|399.81|397.81|399.76|397.76|13
1609784380000|2021-01-04 18:19:40|399.82|397.82|399.75|397.75|399.82|397.82|399.72|397.72|13
1609784390000|2021-01-04 18:19:50|399.78|397.78|399.63|397.63|399.88|397.88|399.63|397.63|19
1609784400000|2021-01-04 18:20:00|399.6|397.6|399.5|397.5|399.6|397.6|399.42|397.42|24
1609784410000|2021-01-04 18:20:10|399.53|397.53|399.17|397.17|399.53|397.53|399.05|397.05|26
1609784420000|2021-01-04 18:20:20|399.16|397.16|398.91|396.91|399.19|397.19|398.91|396.91|8
1609784430000|2021-01-04 18:20:30|398.9|396.9|398.98|396.98|399.01|397.01|398.86|396.86|19
1609784440000|2021-01-04 18:20:40|398.96|396.96|398.84|396.84|398.97|396.97|398.79|396.79|21
1609784450000|2021-01-04 18:20:50|398.86|396.86|398.34|396.34|398.86|396.86|398.32|396.32|27
1609784460000|2021-01-04 18:21:00|398.32|396.32|398.33|396.33|398.34|396.34|398.22|396.22|28
1609784470000|2021-01-04 18:21:10|398.32|396.32|398.35|396.35|398.35|396.35|398.05|396.05|28
1609784480000|2021-01-04 18:21:20|398.39|396.39|398.49|396.49|398.6|396.6|398.35|396.35|30
1609784490000|2021-01-04 18:21:30|398.5|396.5|398.57|396.57|398.59|396.59|398.42|396.42|18
1609784500000|2021-01-04 18:21:40|398.58|396.58|398.51|396.51|398.58|396.58|398.51|396.51|13
1609784510000|2021-01-04 18:21:50|398.53|396.53|399.02|397.02|399.16|397.16|398.53|396.53|29
1609784520000|2021-01-04 18:22:00|399.01|397.01|399.02|397.02|399.02|397.02|398.91|396.91|26
1609784530000|2021-01-04 18:22:10|399.04|397.04|398.92|396.92|399.06|397.06|398.91|396.91|20
1609784540000|2021-01-04 18:22:20|398.93|396.93|398.97|396.97|398.99|396.99|398.92|396.92|11
1609784550000|2021-01-04 18:22:30|398.93|396.93|398.88|396.88|398.93|396.93|398.54|396.54|22
1609784560000|2021-01-04 18:22:40|398.96|396.96|399|397|399.03|397.03|398.89|396.89|22
1609784570000|2021-01-04 18:22:50|399.05|397.05|399.12|397.12|399.12|397.12|399.04|397.04|15
1609784580000|2021-01-04 18:23:00|399.11|397.11|399.13|397.13|399.13|397.13|399.1|397.1|8
1609784590000|2021-01-04 18:23:10|399.14|397.14|399.52|397.52|399.53|397.53|399.14|397.14|21
1609784600000|2021-01-04 18:23:20|399.51|397.51|399.48|397.48|399.6|397.6|399.45|397.45|21
1609784610000|2021-01-04 18:23:30|399.36|397.36|399.25|397.25|399.36|397.36|399.13|397.13|22
1609784620000|2021-01-04 18:23:40|399.26|397.26|399.2|397.2|399.27|397.27|399.14|397.14|24
1609784630000|2021-01-04 18:23:50|399.24|397.24|398.91|396.91|399.24|397.24|398.91|396.91|29
1609784640000|2021-01-04 18:24:00|398.89|396.89|398.88|396.88|398.96|396.96|398.87|396.87|19
1609784650000|2021-01-04 18:24:10|398.94|396.94|398.92|396.92|398.95|396.95|398.85|396.85|17
1609784660000|2021-01-04 18:24:20|398.84|396.84|398.73|396.73|398.9|396.9|398.73|396.73|16
1609784670000|2021-01-04 18:24:30|398.76|396.76|398.6|396.6|398.78|396.78|398.6|396.6|19
1609784680000|2021-01-04 18:24:40|398.58|396.58|398.56|396.56|398.7|396.7|398.42|396.42|22
1609784690000|2021-01-04 18:24:50|398.57|396.57|398.9|396.9|398.92|396.92|398.54|396.54|24
1609784700000|2021-01-04 18:25:00|398.91|396.91|399.17|397.17|399.17|397.17|398.91|396.91|19
1609784710000|2021-01-04 18:25:10|399.16|397.16|399.32|397.32|399.34|397.34|399.16|397.16|17
1609784720000|2021-01-04 18:25:20|399.31|397.31|399.23|397.23|399.33|397.33|399.23|397.23|20
1609784730000|2021-01-04 18:25:30|399.19|397.19|399.3|397.3|399.3|397.3|399.17|397.17|15
1609784740000|2021-01-04 18:25:40|399.31|397.31|399.39|397.39|399.41|397.41|399.31|397.31|12
1609784750000|2021-01-04 18:25:50|399.4|397.4|399.36|397.36|399.4|397.4|399.34|397.34|10
1609784760000|2021-01-04 18:26:00|399.37|397.37|399.23|397.23|399.37|397.37|399.14|397.14|21
1609784770000|2021-01-04 18:26:10|399.19|397.19|399.22|397.22|399.23|397.23|399.16|397.16|18
1609784780000|2021-01-04 18:26:20|399.21|397.21|399.56|397.56|399.62|397.62|399.21|397.21|26
1609784790000|2021-01-04 18:26:30|399.62|397.62|399.58|397.58|399.62|397.62|399.4|397.4|25
1609784800000|2021-01-04 18:26:40|399.57|397.57|399.69|397.69|399.7|397.7|399.57|397.57|15
1609784810000|2021-01-04 18:26:50|399.68|397.68|399.58|397.58|399.69|397.69|399.58|397.58|18
1609784820000|2021-01-04 18:27:00|399.57|397.57|399.96|397.96|399.96|397.96|399.57|397.57|28
1609784830000|2021-01-04 18:27:10|399.99|397.99|400.33|398.33|400.35|398.35|399.99|397.99|28
1609784840000|2021-01-04 18:27:20|400.32|398.32|400.62|398.62|400.62|398.62|400.32|398.32|15
1609784850000|2021-01-04 18:27:30|400.61|398.61|401.07|399.07|401.09|399.09|400.6|398.6|21
1609784860000|2021-01-04 18:27:40|401.09|399.09|400.71|398.71|401.18|399.18|400.7|398.7|37
1609784870000|2021-01-04 18:27:50|400.74|398.74|400.68|398.68|400.76|398.76|400.64|398.64|26
1609784880000|2021-01-04 18:28:00|400.7|398.7|400.66|398.66|400.83|398.83|400.64|398.64|21
1609784890000|2021-01-04 18:28:10|400.65|398.65|400.9|398.9|400.93|398.93|400.61|398.61|21
1609784900000|2021-01-04 18:28:20|400.89|398.89|400.78|398.78|400.9|398.9|400.77|398.77|27
1609784910000|2021-01-04 18:28:30|400.76|398.76|401.11|399.11|401.18|399.18|400.73|398.73|26
1609784920000|2021-01-04 18:28:40|401.09|399.09|400.84|398.84|401.14|399.14|400.84|398.84|29
1609784930000|2021-01-04 18:28:50|400.82|398.82|400.65|398.65|400.83|398.83|400.64|398.64|22
1609784940000|2021-01-04 18:29:00|400.64|398.64|400.26|398.26|400.65|398.65|400.26|398.26|25
1609784950000|2021-01-04 18:29:10|400.33|398.33|400.46|398.46|400.56|398.56|400.16|398.16|29
1609784960000|2021-01-04 18:29:20|400.44|398.44|400.43|398.43|400.55|398.55|400.43|398.43|26
1609784970000|2021-01-04 18:29:30|400.51|398.51|400.34|398.34|400.51|398.51|400.3|398.3|21
1609784980000|2021-01-04 18:29:40|400.42|398.42|400.53|398.53|400.64|398.64|400.4|398.4|20
1609784990000|2021-01-04 18:29:50|400.56|398.56|400.71|398.71|400.71|398.71|400.51|398.51|28
1609785000000|2021-01-04 18:30:00|400.76|398.76|400.13|398.13|400.76|398.76|400.13|398.13|27
1609785010000|2021-01-04 18:30:10|400.11|398.11|400.1|398.1|400.21|398.21|400.1|398.1|30
1609785020000|2021-01-04 18:30:20|400.04|398.04|400.25|398.25|400.26|398.26|400.03|398.03|26
1609785030000|2021-01-04 18:30:30|400.26|398.26|400.38|398.38|400.46|398.46|400.26|398.26|30
1609785040000|2021-01-04 18:30:40|400.37|398.37|400.54|398.54|400.54|398.54|400.26|398.26|29
1609785050000|2021-01-04 18:30:50|400.56|398.56|400.47|398.47|400.83|398.83|400.47|398.47|29
1609785060000|2021-01-04 18:31:00|400.46|398.46|400.69|398.69|400.69|398.69|400.44|398.44|28
1609785070000|2021-01-04 18:31:10|400.7|398.7|400.8|398.8|400.81|398.81|400.68|398.68|18
1609785080000|2021-01-04 18:31:20|400.81|398.81|400.83|398.83|400.86|398.86|400.76|398.76|18
1609785090000|2021-01-04 18:31:30|400.89|398.89|400.91|398.91|401.01|399.01|400.86|398.86|28
1609785100000|2021-01-04 18:31:40|400.9|398.9|400.88|398.88|401.05|399.05|400.88|398.88|20
1609785110000|2021-01-04 18:31:50|400.84|398.84|402.37|400.37|402.37|400.37|400.84|398.84|39
1609785120000|2021-01-04 18:32:00|402.38|400.38|402.38|400.38|402.46|400.46|402.14|400.14|35
1609785130000|2021-01-04 18:32:10|402.37|400.37|402.33|400.33|402.42|400.42|402.3|400.3|26
1609785140000|2021-01-04 18:32:20|402.34|400.34|402.13|400.13|402.4|400.4|402.13|400.13|32
1609785150000|2021-01-04 18:32:30|402.14|400.14|402.16|400.16|402.18|400.18|401.99|399.99|30
1609785160000|2021-01-04 18:32:40|402.15|400.15|401.97|399.97|402.21|400.21|401.82|399.82|36
1609785170000|2021-01-04 18:32:50|401.96|399.96|402.07|400.07|402.09|400.09|401.86|399.86|28
1609785180000|2021-01-04 18:33:00|402.05|400.05|401.86|399.86|402.07|400.07|401.86|399.86|28
1609785190000|2021-01-04 18:33:10|401.87|399.87|401.67|399.67|401.87|399.87|401.63|399.63|29
1609785200000|2021-01-04 18:33:20|401.68|399.68|401.49|399.49|401.73|399.73|401.49|399.49|31
1609785210000|2021-01-04 18:33:30|401.53|399.53|401.5|399.5|401.53|399.53|401.42|399.42|19
1609785220000|2021-01-04 18:33:40|401.47|399.47|401.3|399.3|401.54|399.54|401.3|399.3|23
1609785230000|2021-01-04 18:33:50|401.32|399.32|401.2|399.2|401.32|399.32|401.12|399.12|22
1609785240000|2021-01-04 18:34:00|401.21|399.21|401.46|399.46|401.58|399.58|401.2|399.2|30
1609785250000|2021-01-04 18:34:10|401.44|399.44|401.45|399.45|401.49|399.49|401.32|399.32|31
1609785260000|2021-01-04 18:34:20|401.26|399.26|400.99|398.99|401.39|399.39|400.92|398.92|24
1609785270000|2021-01-04 18:34:30|401|399|400.79|398.79|401.02|399.02|400.68|398.68|28
1609785280000|2021-01-04 18:34:40|400.78|398.78|400.83|398.83|400.88|398.88|400.78|398.78|21
1609785290000|2021-01-04 18:34:50|400.81|398.81|400.76|398.76|400.81|398.81|400.72|398.72|16
1609785300000|2021-01-04 18:35:00|400.74|398.74|400.6|398.6|400.89|398.89|400.6|398.6|26
1609785310000|2021-01-04 18:35:10|400.61|398.61|400.82|398.82|400.84|398.84|400.61|398.61|28
1609785320000|2021-01-04 18:35:20|400.83|398.83|400.65|398.65|400.83|398.83|400.63|398.63|19
1609785330000|2021-01-04 18:35:30|400.63|398.63|400.47|398.47|400.63|398.63|400.43|398.43|32
1609785340000|2021-01-04 18:35:40|400.5|398.5|400.35|398.35|400.54|398.54|400.34|398.34|22
1609785350000|2021-01-04 18:35:50|400.36|398.36|400.02|398.02|400.36|398.36|400.02|398.02|26
1609785360000|2021-01-04 18:36:00|399.98|397.98|400.45|398.45|400.45|398.45|399.94|397.94|34
1609785370000|2021-01-04 18:36:10|400.57|398.57|400.53|398.53|400.63|398.63|400.51|398.51|26
1609785380000|2021-01-04 18:36:20|400.49|398.49|400.25|398.25|400.49|398.49|400.17|398.17|34
1609785390000|2021-01-04 18:36:30|400.23|398.23|400.24|398.24|400.32|398.32|400.21|398.21|28
1609785400000|2021-01-04 18:36:40|400.23|398.23|400.15|398.15|400.23|398.23|400|398|25
1609785410000|2021-01-04 18:36:50|400.17|398.17|400.07|398.07|400.17|398.17|400.06|398.06|16
1609785420000|2021-01-04 18:37:00|400.08|398.08|399.87|397.87|400.08|398.08|399.79|397.79|28
1609785430000|2021-01-04 18:37:10|399.88|397.88|399.31|397.31|399.94|397.94|399.18|397.18|25
1609785440000|2021-01-04 18:37:20|399.32|397.32|399.11|397.11|399.39|397.39|399.11|397.11|28
1609785450000|2021-01-04 18:37:30|399.12|397.12|399.15|397.15|399.23|397.23|399.12|397.12|24
1609785460000|2021-01-04 18:37:40|399.17|397.17|399.23|397.23|399.38|397.38|399.17|397.17|25
1609785470000|2021-01-04 18:37:50|399.2|397.2|399.05|397.05|399.25|397.25|399|397|21
1609785480000|2021-01-04 18:38:00|399.04|397.04|399.16|397.16|399.16|397.16|399.02|397.02|25
1609785490000|2021-01-04 18:38:10|399.2|397.2|399.19|397.19|399.36|397.36|399.19|397.19|27
1609785500000|2021-01-04 18:38:20|399.2|397.2|399.19|397.19|399.34|397.34|399.13|397.13|31
1609785510000|2021-01-04 18:38:30|399.22|397.22|399.21|397.21|399.31|397.31|399.2|397.2|15
1609785520000|2021-01-04 18:38:40|399.19|397.19|399.3|397.3|399.3|397.3|399.19|397.19|9
1609785530000|2021-01-04 18:38:50|399.29|397.29|399.42|397.42|399.42|397.42|399.24|397.24|19
1609785540000|2021-01-04 18:39:00|399.4|397.4|399.69|397.69|399.86|397.86|399.4|397.4|28
1609785550000|2021-01-04 18:39:10|399.71|397.71|399.88|397.88|400.01|398.01|399.7|397.7|25
1609785560000|2021-01-04 18:39:20|399.85|397.85|399.83|397.83|400.05|398.05|399.69|397.69|32
1609785570000|2021-01-04 18:39:30|399.84|397.84|399.59|397.59|399.88|397.88|399.55|397.55|29
1609785580000|2021-01-04 18:39:40|399.67|397.67|399.5|397.5|399.67|397.67|399.5|397.5|27
1609785590000|2021-01-04 18:39:50|399.48|397.48|399.55|397.55|399.55|397.55|399.39|397.39|21
1609785600000|2021-01-04 18:40:00|399.56|397.56|399.49|397.49|399.58|397.58|399.39|397.39|27
1609785610000|2021-01-04 18:40:10|399.5|397.5|399.66|397.66|399.73|397.73|399.49|397.49|21
1609785620000|2021-01-04 18:40:20|399.7|397.7|399.61|397.61|399.73|397.73|399.57|397.57|17
1609785630000|2021-01-04 18:40:30|399.59|397.59|399.61|397.61|399.65|397.65|399.53|397.53|28
1609785640000|2021-01-04 18:40:40|399.59|397.59|399.64|397.64|399.64|397.64|399.58|397.58|21
1609785650000|2021-01-04 18:40:50|399.66|397.66|399.64|397.64|399.72|397.72|399.6|397.6|24
1609785660000|2021-01-04 18:41:00|399.6|397.6|399.58|397.58|399.65|397.65|399.41|397.41|28
1609785670000|2021-01-04 18:41:10|399.62|397.62|399.8|397.8|399.82|397.82|399.62|397.62|25
1609785680000|2021-01-04 18:41:20|399.79|397.79|399.84|397.84|399.84|397.84|399.79|397.79|14
1609785690000|2021-01-04 18:41:30|399.83|397.83|399.77|397.77|399.84|397.84|399.69|397.69|26
1609785700000|2021-01-04 18:41:40|399.78|397.78|399.74|397.74|399.78|397.78|399.73|397.73|9
1609785710000|2021-01-04 18:41:50|399.73|397.73|399.53|397.53|399.75|397.75|399.47|397.47|15
1609785720000|2021-01-04 18:42:00|399.48|397.48|399.68|397.68|399.68|397.68|399.43|397.43|26
1609785730000|2021-01-04 18:42:10|399.67|397.67|399.67|397.67|399.77|397.77|399.67|397.67|13
1609785740000|2021-01-04 18:42:20|399.69|397.69|399.63|397.63|399.78|397.78|399.62|397.62|23
1609785750000|2021-01-04 18:42:30|399.61|397.61|399.89|397.89|399.9|397.9|399.59|397.59|21
1609785760000|2021-01-04 18:42:40|399.88|397.88|399.86|397.86|399.88|397.88|399.79|397.79|15
1609785770000|2021-01-04 18:42:50|399.87|397.87|399.8|397.8|399.87|397.87|399.62|397.62|15
1609785780000|2021-01-04 18:43:00|399.77|397.77|400.1|398.1|400.1|398.1|399.72|397.72|24
1609785790000|2021-01-04 18:43:10|400.13|398.13|400.42|398.42|400.46|398.46|400.13|398.13|29
1609785800000|2021-01-04 18:43:20|400.43|398.43|400.42|398.42|400.47|398.47|400.38|398.38|12
1609785810000|2021-01-04 18:43:30|400.44|398.44|400.74|398.74|400.74|398.74|400.41|398.41|24
1609785820000|2021-01-04 18:43:40|400.82|398.82|401.04|399.04|401.34|399.34|400.81|398.81|30
1609785830000|2021-01-04 18:43:50|401.13|399.13|401.6|399.6|401.61|399.61|401.13|399.13|25
1609785840000|2021-01-04 18:44:00|401.65|399.65|401.7|399.7|401.7|399.7|401.58|399.58|28
1609785850000|2021-01-04 18:44:10|401.71|399.71|401.75|399.75|401.75|399.75|401.65|399.65|20
1609785860000|2021-01-04 18:44:20|401.76|399.76|401.83|399.83|401.9|399.9|401.67|399.67|16
1609785870000|2021-01-04 18:44:30|401.75|399.75|401.75|399.75|401.76|399.76|401.61|399.61|24
1609785880000|2021-01-04 18:44:40|401.74|399.74|401.35|399.35|401.74|399.74|401.31|399.31|22
1609785890000|2021-01-04 18:44:50|401.34|399.34|401.25|399.25|401.36|399.36|401.24|399.24|20
1609785900000|2021-01-04 18:45:00|401.24|399.24|401.58|399.58|401.58|399.58|401.21|399.21|22
1609785910000|2021-01-04 18:45:10|401.59|399.59|401.73|399.73|401.73|399.73|401.55|399.55|25
1609785920000|2021-01-04 18:45:20|401.74|399.74|401.64|399.64|401.77|399.77|401.63|399.63|14
1609785930000|2021-01-04 18:45:30|401.66|399.66|401.33|399.33|401.67|399.67|401.28|399.28|31
1609785940000|2021-01-04 18:45:40|401.32|399.32|401.41|399.41|401.42|399.42|401.24|399.24|28
1609785950000|2021-01-04 18:45:50|401.42|399.42|401.59|399.59|401.83|399.83|401.4|399.4|28
1609785960000|2021-01-04 18:46:00|401.57|399.57|401.38|399.38|401.63|399.63|401.32|399.32|27
1609785970000|2021-01-04 18:46:10|401.39|399.39|401.38|399.38|401.44|399.44|401.35|399.35|31
1609785980000|2021-01-04 18:46:20|401.39|399.39|401.11|399.11|401.43|399.43|401.11|399.11|27
1609785990000|2021-01-04 18:46:30|401.13|399.13|401.26|399.26|401.26|399.26|401.09|399.09|24
1609786000000|2021-01-04 18:46:40|401.27|399.27|401.26|399.26|401.29|399.29|401.21|399.21|15
1609786010000|2021-01-04 18:46:50|401.25|399.25|401.09|399.09|401.29|399.29|401.02|399.02|26
1609786020000|2021-01-04 18:47:00|401.1|399.1|401.08|399.08|401.15|399.15|401.07|399.07|15
1609786030000|2021-01-04 18:47:10|401.07|399.07|400.75|398.75|401.07|399.07|400.75|398.75|21
1609786040000|2021-01-04 18:47:20|400.76|398.76|400.54|398.54|400.76|398.76|400.5|398.5|22
1609786050000|2021-01-04 18:47:30|400.59|398.59|400.45|398.45|400.63|398.63|400.42|398.42|23
1609786060000|2021-01-04 18:47:40|400.46|398.46|400.37|398.37|400.48|398.48|400.37|398.37|20
1609786070000|2021-01-04 18:47:50|400.43|398.43|400.39|398.39|400.45|398.45|400.2|398.2|28
1609786080000|2021-01-04 18:48:00|400.4|398.4|400.35|398.35|400.4|398.4|400.32|398.32|24
1609786090000|2021-01-04 18:48:10|400.34|398.34|400.33|398.33|400.44|398.44|400.33|398.33|14
1609786100000|2021-01-04 18:48:20|400.25|398.25|399.77|397.77|400.25|398.25|399.75|397.75|28
1609786110000|2021-01-04 18:48:30|399.76|397.76|399.75|397.75|399.82|397.82|399.73|397.73|13
1609786120000|2021-01-04 18:48:40|399.73|397.73|399.55|397.55|399.73|397.73|399.41|397.41|24
1609786130000|2021-01-04 18:48:50|399.54|397.54|399.29|397.29|399.54|397.54|399.29|397.29|17
1609786140000|2021-01-04 18:49:00|399.28|397.28|399.34|397.34|399.43|397.43|399.28|397.28|31
1609786150000|2021-01-04 18:49:10|399.38|397.38|399.09|397.09|399.38|397.38|399.09|397.09|27
1609786160000|2021-01-04 18:49:20|399.1|397.1|399.27|397.27|399.27|397.27|399.09|397.09|27
1609786170000|2021-01-04 18:49:30|399.31|397.31|399.03|397.03|399.32|397.32|399.03|397.03|26
1609786180000|2021-01-04 18:49:40|399.01|397.01|398.98|396.98|399.03|397.03|398.89|396.89|20
1609786190000|2021-01-04 18:49:50|398.96|396.96|399.07|397.07|399.12|397.12|398.95|396.95|28
1609786200000|2021-01-04 18:50:00|399.01|397.01|399.12|397.12|399.16|397.16|398.95|396.95|27
1609786210000|2021-01-04 18:50:10|399.1|397.1|399.1|397.1|399.15|397.15|399.1|397.1|16
1609786220000|2021-01-04 18:50:20|399.11|397.11|398.89|396.89|399.12|397.12|398.88|396.88|23
1609786230000|2021-01-04 18:50:30|398.88|396.88|398.75|396.75|398.95|396.95|398.75|396.75|22
1609786240000|2021-01-04 18:50:40|398.74|396.74|398.38|396.38|398.77|396.77|398.21|396.21|32
1609786250000|2021-01-04 18:50:50|398.37|396.37|398.44|396.44|398.71|396.71|398.31|396.31|31
1609786260000|2021-01-04 18:51:00|398.42|396.42|398.54|396.54|398.64|396.64|398.41|396.41|24
1609786270000|2021-01-04 18:51:10|398.55|396.55|398.53|396.53|398.55|396.55|398.46|396.46|19
1609786280000|2021-01-04 18:51:20|398.51|396.51|398.58|396.58|398.61|396.61|398.51|396.51|21
1609786290000|2021-01-04 18:51:30|398.57|396.57|398.65|396.65|398.65|396.65|398.52|396.52|12
1609786300000|2021-01-04 18:51:40|398.63|396.63|399.03|397.03|399.07|397.07|398.62|396.62|15
1609786310000|2021-01-04 18:51:50|399.02|397.02|399.23|397.23|399.24|397.24|399|397|19
1609786320000|2021-01-04 18:52:00|399.24|397.24|399.21|397.21|399.31|397.31|399.18|397.18|25
1609786330000|2021-01-04 18:52:10|399.2|397.2|399.1|397.1|399.23|397.23|399.05|397.05|29
1609786340000|2021-01-04 18:52:20|399.14|397.14|398.45|396.45|399.14|397.14|398.45|396.45|28
1609786350000|2021-01-04 18:52:30|398.46|396.46|398.48|396.48|398.57|396.57|398.45|396.45|26
1609786360000|2021-01-04 18:52:40|398.44|396.44|398.57|396.57|398.57|396.57|398.19|396.19|26
1609786370000|2021-01-04 18:52:50|398.58|396.58|398.8|396.8|398.8|396.8|398.58|396.58|27
1609786380000|2021-01-04 18:53:00|398.78|396.78|399.06|397.06|399.06|397.06|398.78|396.78|23
1609786390000|2021-01-04 18:53:10|399.03|397.03|398.94|396.94|399.1|397.1|398.94|396.94|22
1609786400000|2021-01-04 18:53:20|398.92|396.92|399.52|397.52|399.52|397.52|398.92|396.92|26
1609786410000|2021-01-04 18:53:30|399.51|397.51|399.27|397.27|399.66|397.66|399.25|397.25|28
1609786420000|2021-01-04 18:53:40|399.19|397.19|399.05|397.05|399.19|397.19|398.94|396.94|34
1609786430000|2021-01-04 18:53:50|399.1|397.1|399.31|397.31|399.35|397.35|399.07|397.07|31
1609786440000|2021-01-04 18:54:00|399.32|397.32|399.31|397.31|399.38|397.38|399.24|397.24|27
1609786450000|2021-01-04 18:54:10|399.3|397.3|399.34|397.34|399.36|397.36|399.3|397.3|14
1609786460000|2021-01-04 18:54:20|399.36|397.36|399.13|397.13|399.36|397.36|399.13|397.13|27
1609786470000|2021-01-04 18:54:30|399.16|397.16|399.21|397.21|399.26|397.26|399.15|397.15|20
1609786480000|2021-01-04 18:54:40|399.2|397.2|399.14|397.14|399.2|397.2|399.12|397.12|24
1609786490000|2021-01-04 18:54:50|399.15|397.15|398.99|396.99|399.15|397.15|398.97|396.97|15
1609786500000|2021-01-04 18:55:00|399.01|397.01|398.98|396.98|399.12|397.12|398.86|396.86|24
1609786510000|2021-01-04 18:55:10|398.97|396.97|399.05|397.05|399.05|397.05|398.92|396.92|15
1609786520000|2021-01-04 18:55:20|399.03|397.03|399.15|397.15|399.24|397.24|399.03|397.03|25
1609786530000|2021-01-04 18:55:30|399.16|397.16|399.22|397.22|399.22|397.22|399.15|397.15|16
1609786540000|2021-01-04 18:55:40|399.21|397.21|399.11|397.11|399.22|397.22|399.08|397.08|25
1609786550000|2021-01-04 18:55:50|399.13|397.13|399.1|397.1|399.16|397.16|399.1|397.1|20
1609786560000|2021-01-04 18:56:00|399.12|397.12|399.31|397.31|399.34|397.34|399.11|397.11|23
1609786570000|2021-01-04 18:56:10|399.4|397.4|399.43|397.43|399.46|397.46|399.28|397.28|21
1609786580000|2021-01-04 18:56:20|399.39|397.39|399.37|397.37|399.47|397.47|399.28|397.28|26
1609786590000|2021-01-04 18:56:30|399.32|397.32|399.48|397.48|399.48|397.48|399.29|397.29|14
1609786600000|2021-01-04 18:56:40|399.54|397.54|399.59|397.59|399.66|397.66|399.31|397.31|25
1609786610000|2021-01-04 18:56:50|399.52|397.52|399.61|397.61|399.64|397.64|399.3|397.3|28
1609786620000|2021-01-04 18:57:00|399.6|397.6|399.48|397.48|399.61|397.61|399.45|397.45|24
1609786630000|2021-01-04 18:57:10|399.52|397.52|399.4|397.4|399.52|397.52|399.4|397.4|21
1609786640000|2021-01-04 18:57:20|399.41|397.41|399|397|399.41|397.41|398.98|396.98|22
1609786650000|2021-01-04 18:57:30|399.01|397.01|399.1|397.1|399.14|397.14|399.01|397.01|29
1609786660000|2021-01-04 18:57:40|399.12|397.12|399.17|397.17|399.18|397.18|399.1|397.1|17
1609786670000|2021-01-04 18:57:50|399.18|397.18|399.23|397.23|399.23|397.23|399.18|397.18|13
1609786680000|2021-01-04 18:58:00|399.21|397.21|399.35|397.35|399.35|397.35|399.11|397.11|16
1609786690000|2021-01-04 18:58:10|399.33|397.33|399.33|397.33|399.4|397.4|399.3|397.3|21
1609786700000|2021-01-04 18:58:20|399.34|397.34|399.64|397.64|399.68|397.68|399.28|397.28|20
1609786710000|2021-01-04 18:58:30|399.56|397.56|399.15|397.15|399.58|397.58|399.14|397.14|27
1609786720000|2021-01-04 18:58:40|399.19|397.19|399.32|397.32|399.34|397.34|399.19|397.19|29
1609786730000|2021-01-04 18:58:50|399.37|397.37|399.31|397.31|399.37|397.37|399.27|397.27|22
1609786740000|2021-01-04 18:59:00|399.27|397.27|399.21|397.21|399.37|397.37|399.09|397.09|30
1609786750000|2021-01-04 18:59:10|399.26|397.26|399.12|397.12|399.32|397.32|399.12|397.12|25
1609786760000|2021-01-04 18:59:20|399.11|397.11|399.41|397.41|399.43|397.43|399.09|397.09|26
1609786770000|2021-01-04 18:59:30|399.43|397.43|399.37|397.37|399.43|397.43|399.3|397.3|19
1609786780000|2021-01-04 18:59:40|399.39|397.39|399.44|397.44|399.44|397.44|399.35|397.35|18
1609786790000|2021-01-04 18:59:50|399.48|397.48|399.63|397.63|399.63|397.63|399.38|397.38|24
1609786800000|2021-01-04 19:00:00|399.64|397.64|399.76|397.76|399.76|397.76|399.58|397.58|23
1609786810000|2021-01-04 19:00:10|399.7|397.7|400.04|398.04|400.04|398.04|399.7|397.7|22
1609786820000|2021-01-04 19:00:20|400.05|398.05|400.29|398.29|400.32|398.32|399.91|397.91|24
1609786830000|2021-01-04 19:00:30|400.32|398.32|400.81|398.81|400.81|398.81|400.32|398.32|31
1609786840000|2021-01-04 19:00:40|400.82|398.82|400.85|398.85|400.85|398.85|400.69|398.69|26
1609786850000|2021-01-04 19:00:50|400.86|398.86|401.41|399.41|401.41|399.41|400.6|398.6|27
1609786860000|2021-01-04 19:01:00|401.43|399.43|402.25|400.25|402.25|400.25|401.38|399.38|25
1609786870000|2021-01-04 19:01:10|402.26|400.26|402.29|400.29|402.29|400.29|401.84|399.84|28
1609786880000|2021-01-04 19:01:20|402.3|400.3|402.15|400.15|402.31|400.31|401.94|399.94|27
1609786890000|2021-01-04 19:01:30|402.16|400.16|402.21|400.21|402.23|400.23|401.81|399.81|23
1609786900000|2021-01-04 19:01:40|402.23|400.23|401.89|399.89|402.24|400.24|401.88|399.88|20
1609786910000|2021-01-04 19:01:50|402.17|400.17|402.27|400.27|402.27|400.27|401.89|399.89|21
1609786920000|2021-01-04 19:02:00|402.23|400.23|401.98|399.98|402.29|400.29|401.96|399.96|34
1609786930000|2021-01-04 19:02:10|401.99|399.99|401.7|399.7|402|400|401.7|399.7|27
1609786940000|2021-01-04 19:02:20|401.66|399.66|402.1|400.1|402.11|400.11|401.63|399.63|30
1609786950000|2021-01-04 19:02:30|402.07|400.07|401.98|399.98|402.13|400.13|401.98|399.98|19
1609786960000|2021-01-04 19:02:40|402|400|401.77|399.77|402.05|400.05|401.77|399.77|20
1609786970000|2021-01-04 19:02:50|401.81|399.81|401.88|399.88|401.9|399.9|401.79|399.79|27
1609786980000|2021-01-04 19:03:00|401.9|399.9|401.93|399.93|402.03|400.03|401.82|399.82|25
1609786990000|2021-01-04 19:03:10|401.92|399.92|402.06|400.06|402.1|400.1|401.89|399.89|22
1609787000000|2021-01-04 19:03:20|402.08|400.08|401.84|399.84|402.1|400.1|401.81|399.81|30
1609787010000|2021-01-04 19:03:30|401.85|399.85|401.63|399.63|401.92|399.92|401.62|399.62|22
1609787020000|2021-01-04 19:03:40|401.66|399.66|401.71|399.71|401.72|399.72|401.6|399.6|28
1609787030000|2021-01-04 19:03:50|401.7|399.7|401.83|399.83|401.83|399.83|401.66|399.66|20
1609787040000|2021-01-04 19:04:00|401.84|399.84|401.94|399.94|401.97|399.97|401.84|399.84|22
1609787050000|2021-01-04 19:04:10|401.85|399.85|401.74|399.74|401.91|399.91|401.67|399.67|21
1609787060000|2021-01-04 19:04:20|401.75|399.75|401.75|399.75|401.77|399.77|401.75|399.75|8
1609787070000|2021-01-04 19:04:30|401.77|399.77|401.92|399.92|401.92|399.92|401.74|399.74|25
1609787080000|2021-01-04 19:04:40|401.86|399.86|401.69|399.69|401.9|399.9|401.69|399.69|27
1609787090000|2021-01-04 19:04:50|401.6|399.6|401.57|399.57|401.7|399.7|401.55|399.55|22
1609787100000|2021-01-04 19:05:00|401.55|399.55|401.18|399.18|401.56|399.56|401.11|399.11|19
1609787110000|2021-01-04 19:05:10|401.17|399.17|401.45|399.45|401.45|399.45|401.17|399.17|21
1609787120000|2021-01-04 19:05:20|401.46|399.46|401.37|399.37|401.46|399.46|401.37|399.37|14
1609787130000|2021-01-04 19:05:30|401.36|399.36|401.48|399.48|401.53|399.53|401.36|399.36|20
1609787140000|2021-01-04 19:05:40|401.47|399.47|401.32|399.32|401.5|399.5|401.32|399.32|19
1609787150000|2021-01-04 19:05:50|401.36|399.36|401.41|399.41|401.42|399.42|401.27|399.27|20
1609787160000|2021-01-04 19:06:00|401.42|399.42|401.52|399.52|401.53|399.53|401.41|399.41|19
1609787170000|2021-01-04 19:06:10|401.53|399.53|401.54|399.54|401.57|399.57|401.53|399.53|12
1609787180000|2021-01-04 19:06:20|401.58|399.58|401.86|399.86|401.88|399.88|401.58|399.58|24
1609787190000|2021-01-04 19:06:30|401.85|399.85|401.8|399.8|401.89|399.89|401.8|399.8|16
1609787200000|2021-01-04 19:06:40|401.79|399.79|401.83|399.83|401.83|399.83|401.63|399.63|21
1609787210000|2021-01-04 19:06:50|401.89|399.89|401.84|399.84|401.89|399.89|401.76|399.76|17
1609787220000|2021-01-04 19:07:00|401.83|399.83|401.56|399.56|401.83|399.83|401.56|399.56|13
1609787230000|2021-01-04 19:07:10|401.58|399.58|401.45|399.45|401.59|399.59|401.45|399.45|16
1609787240000|2021-01-04 19:07:20|401.39|399.39|400.56|398.56|401.46|399.46|400.56|398.56|25
1609787250000|2021-01-04 19:07:30|400.52|398.52|400.29|398.29|400.6|398.6|400.19|398.19|24
1609787260000|2021-01-04 19:07:40|400.26|398.26|400.14|398.14|400.26|398.26|400.07|398.07|22
1609787270000|2021-01-04 19:07:50|400.08|398.08|399.99|397.99|400.18|398.18|399.98|397.98|24
1609787280000|2021-01-04 19:08:00|399.89|397.89|399.67|397.67|399.89|397.89|399.51|397.51|26
1609787290000|2021-01-04 19:08:10|399.66|397.66|399.84|397.84|399.85|397.85|399.55|397.55|25
1609787300000|2021-01-04 19:08:20|399.8|397.8|399.77|397.77|399.8|397.8|399.61|397.61|26
1609787310000|2021-01-04 19:08:30|399.81|397.81|399.88|397.88|399.91|397.91|399.81|397.81|22
1609787320000|2021-01-04 19:08:40|399.84|397.84|400.12|398.12|400.13|398.13|399.84|397.84|20
1609787330000|2021-01-04 19:08:50|400.11|398.11|400|398|400.12|398.12|399.98|397.98|16
1609787340000|2021-01-04 19:09:00|400.01|398.01|399.89|397.89|400.01|398.01|399.89|397.89|20
1609787350000|2021-01-04 19:09:10|399.87|397.87|399.68|397.68|399.9|397.9|399.67|397.67|18
1609787360000|2021-01-04 19:09:20|399.67|397.67|399.2|397.2|399.67|397.67|399.11|397.11|21
1609787370000|2021-01-04 19:09:30|399.21|397.21|399.16|397.16|399.29|397.29|399.07|397.07|30
1609787380000|2021-01-04 19:09:40|399.15|397.15|399.23|397.23|399.24|397.24|399.15|397.15|21
1609787390000|2021-01-04 19:09:50|399.18|397.18|399.25|397.25|399.28|397.28|399.16|397.16|21
1609787400000|2021-01-04 19:10:00|399.24|397.24|399.4|397.4|399.4|397.4|399.24|397.24|15
1609787410000|2021-01-04 19:10:10|399.41|397.41|399.58|397.58|399.58|397.58|399.4|397.4|22
1609787420000|2021-01-04 19:10:20|399.59|397.59|399.53|397.53|399.6|397.6|399.5|397.5|16
1609787430000|2021-01-04 19:10:30|399.54|397.54|399.52|397.52|399.54|397.54|399.47|397.47|11
1609787440000|2021-01-04 19:10:40|399.51|397.51|399.64|397.64|399.64|397.64|399.51|397.51|18
1609787450000|2021-01-04 19:10:50|399.62|397.62|399.67|397.67|399.67|397.67|399.62|397.62|11
1609787460000|2021-01-04 19:11:00|399.68|397.68|399.77|397.77|399.77|397.77|399.6|397.6|17
1609787470000|2021-01-04 19:11:10|399.8|397.8|399.65|397.65|399.88|397.88|399.65|397.65|23
1609787480000|2021-01-04 19:11:20|399.75|397.75|399.91|397.91|400.36|398.36|399.65|397.65|34
1609787490000|2021-01-04 19:11:30|399.92|397.92|399.99|397.99|399.99|397.99|399.86|397.86|21
1609787500000|2021-01-04 19:11:40|400.22|398.22|400.2|398.2|400.38|398.38|400.19|398.19|25
1609787510000|2021-01-04 19:11:50|400.19|398.19|400.09|398.09|400.19|398.19|399.89|397.89|25
1609787520000|2021-01-04 19:12:00|400.07|398.07|400.14|398.14|400.16|398.16|399.98|397.98|26
1609787530000|2021-01-04 19:12:10|400.1|398.1|399.85|397.85|400.14|398.14|399.85|397.85|24
1609787540000|2021-01-04 19:12:20|399.86|397.86|399.91|397.91|400.03|398.03|399.86|397.86|26
1609787550000|2021-01-04 19:12:30|399.9|397.9|399.88|397.88|399.92|397.92|399.82|397.82|19
1609787560000|2021-01-04 19:12:40|399.86|397.86|399.81|397.81|399.88|397.88|399.72|397.72|17
1609787570000|2021-01-04 19:12:50|399.8|397.8|400.02|398.02|400.02|398.02|399.8|397.8|17
1609787580000|2021-01-04 19:13:00|400.03|398.03|399.86|397.86|400.03|398.03|399.86|397.86|23
1609787590000|2021-01-04 19:13:10|399.82|397.82|399.77|397.77|399.9|397.9|399.75|397.75|23
1609787600000|2021-01-04 19:13:20|399.75|397.75|399.8|397.8|399.82|397.82|399.75|397.75|20
1609787610000|2021-01-04 19:13:30|399.82|397.82|399.8|397.8|399.83|397.83|399.76|397.76|16
1609787620000|2021-01-04 19:13:40|399.79|397.79|399.75|397.75|399.79|397.79|399.74|397.74|19
1609787630000|2021-01-04 19:13:50|399.71|397.71|399.81|397.81|399.81|397.81|399.7|397.7|14
1609787640000|2021-01-04 19:14:00|399.8|397.8|399.84|397.84|399.84|397.84|399.77|397.77|12
1609787650000|2021-01-04 19:14:10|399.83|397.83|399.83|397.83|399.86|397.86|399.83|397.83|5
1609787660000|2021-01-04 19:14:20|399.84|397.84|399.91|397.91|399.91|397.91|399.81|397.81|12
1609787670000|2021-01-04 19:14:30|399.92|397.92|400.43|398.43|400.43|398.43|399.92|397.92|27
1609787680000|2021-01-04 19:14:40|400.44|398.44|400.53|398.53|400.57|398.57|400.32|398.32|20
1609787690000|2021-01-04 19:14:50|400.52|398.52|400.53|398.53|400.53|398.53|400.38|398.38|14
1609787700000|2021-01-04 19:15:00|400.57|398.57|400.35|398.35|400.59|398.59|400.33|398.33|18
1609787710000|2021-01-04 19:15:10|400.36|398.36|399.95|397.95|400.37|398.37|399.94|397.94|21
1609787720000|2021-01-04 19:15:20|399.96|397.96|400.18|398.18|400.22|398.22|399.96|397.96|27
1609787730000|2021-01-04 19:15:30|400.19|398.19|400.28|398.28|400.28|398.28|400.17|398.17|13
1609787740000|2021-01-04 19:15:40|400.27|398.27|400.21|398.21|400.31|398.31|400.21|398.21|15
1609787750000|2021-01-04 19:15:50|400.23|398.23|400.22|398.22|400.24|398.24|399.97|397.97|26
1609787760000|2021-01-04 19:16:00|400.21|398.21|400.14|398.14|400.21|398.21|400.07|398.07|21
1609787770000|2021-01-04 19:16:10|400.18|398.18|400.25|398.25|400.25|398.25|400.17|398.17|18
1609787780000|2021-01-04 19:16:20|400.24|398.24|400.69|398.69|400.72|398.72|400.24|398.24|24
1609787790000|2021-01-04 19:16:30|400.68|398.68|400.71|398.71|400.73|398.73|400.64|398.64|23
1609787800000|2021-01-04 19:16:40|400.69|398.69|400.76|398.76|400.81|398.81|400.68|398.68|16
1609787810000|2021-01-04 19:16:50|400.78|398.78|400.45|398.45|400.78|398.78|400.44|398.44|23
1609787820000|2021-01-04 19:17:00|400.47|398.47|400.46|398.46|400.48|398.48|400.44|398.44|12
1609787830000|2021-01-04 19:17:10|400.44|398.44|400.44|398.44|400.45|398.45|400.42|398.42|6
1609787840000|2021-01-04 19:17:20|400.45|398.45|400.57|398.57|400.57|398.57|400.44|398.44|21
1609787850000|2021-01-04 19:17:30|400.56|398.56|400.56|398.56|400.57|398.57|400.55|398.55|10
1609787860000|2021-01-04 19:17:40|400.54|398.54|400.5|398.5|400.55|398.55|400.5|398.5|16
1609787870000|2021-01-04 19:17:50|400.49|398.49|400.29|398.29|400.51|398.51|400.28|398.28|15
1609787880000|2021-01-04 19:18:00|400.28|398.28|400.23|398.23|400.28|398.28|400.22|398.22|17
1609787890000|2021-01-04 19:18:10|400.24|398.24|400.21|398.21|400.24|398.24|400.21|398.21|9
1609787900000|2021-01-04 19:18:20|400.23|398.23|400.2|398.2|400.23|398.23|400.17|398.17|8
1609787910000|2021-01-04 19:18:30|400.22|398.22|400.38|398.38|400.42|398.42|400.22|398.22|22
1609787920000|2021-01-04 19:18:40|400.36|398.36|400.69|398.69|400.69|398.69|400.36|398.36|23
1609787930000|2021-01-04 19:18:50|400.67|398.67|400.71|398.71|400.73|398.73|400.6|398.6|15
1609787940000|2021-01-04 19:19:00|400.74|398.74|400.9|398.9|400.9|398.9|400.64|398.64|28
1609787950000|2021-01-04 19:19:10|400.87|398.87|401.09|399.09|401.12|399.12|400.87|398.87|24
1609787960000|2021-01-04 19:19:20|401.14|399.14|401.5|399.5|401.52|399.52|401.14|399.14|16
1609787970000|2021-01-04 19:19:30|401.46|399.46|401.52|399.52|401.53|399.53|401.41|399.41|22
1609787980000|2021-01-04 19:19:40|401.53|399.53|401.6|399.6|401.6|399.6|401.51|399.51|18
1609787990000|2021-01-04 19:19:50|401.59|399.59|401.28|399.28|401.61|399.61|401.25|399.25|21
1609788000000|2021-01-04 19:20:00|401.29|399.29|401.5|399.5|401.5|399.5|401.21|399.21|33
1609788010000|2021-01-04 19:20:10|401.48|399.48|401.7|399.7|401.74|399.74|401.48|399.48|31
1609788020000|2021-01-04 19:20:20|401.62|399.62|401.68|399.68|401.69|399.69|401.42|399.42|28
1609788030000|2021-01-04 19:20:30|401.63|399.63|401.88|399.88|401.9|399.9|401.59|399.59|15
1609788040000|2021-01-04 19:20:40|401.87|399.87|402.01|400.01|402.03|400.03|401.74|399.74|28
1609788050000|2021-01-04 19:20:50|402.02|400.02|402.33|400.33|402.33|400.33|402.02|400.02|22
1609788060000|2021-01-04 19:21:00|402.35|400.35|402.39|400.39|402.4|400.4|402.35|400.35|19
1609788070000|2021-01-04 19:21:10|402.4|400.4|402.47|400.47|402.48|400.48|402.39|400.39|17
1609788080000|2021-01-04 19:21:20|402.46|400.46|402.6|400.6|402.75|400.75|402.46|400.46|31
1609788090000|2021-01-04 19:21:30|402.5|400.5|402.52|400.52|402.65|400.65|402.37|400.37|30
1609788100000|2021-01-04 19:21:40|402.53|400.53|403.18|401.18|403.18|401.18|402.49|400.49|21
1609788110000|2021-01-04 19:21:50|403.19|401.19|403.19|401.19|403.24|401.24|403.18|401.18|15
1609788120000|2021-01-04 19:22:00|403.2|401.2|403.21|401.21|403.24|401.24|403.19|401.19|12
1609788130000|2021-01-04 19:22:10|403.22|401.22|403.15|401.15|403.24|401.24|403.08|401.08|26
1609788140000|2021-01-04 19:22:20|403.17|401.17|403.23|401.23|403.23|401.23|403.13|401.13|22
1609788150000|2021-01-04 19:22:30|403.13|401.13|403.05|401.05|403.18|401.18|403.03|401.03|28
1609788160000|2021-01-04 19:22:40|403.04|401.04|402.69|400.69|403.04|401.04|402.69|400.69|22
1609788170000|2021-01-04 19:22:50|402.7|400.7|402.66|400.66|402.7|400.7|402.6|400.6|25
1609788180000|2021-01-04 19:23:00|402.68|400.68|402.55|400.55|402.68|400.68|402.53|400.53|18
1609788190000|2021-01-04 19:23:10|402.56|400.56|402.35|400.35|402.56|400.56|402.34|400.34|15
1609788200000|2021-01-04 19:23:20|402.36|400.36|402.5|400.5|402.52|400.52|402.36|400.36|19
1609788210000|2021-01-04 19:23:30|402.49|400.49|402.39|400.39|402.51|400.51|402.39|400.39|26
1609788220000|2021-01-04 19:23:40|402.42|400.42|402.13|400.13|402.43|400.43|402.13|400.13|28
1609788230000|2021-01-04 19:23:50|402.11|400.11|402.04|400.04|402.11|400.11|402.03|400.03|7
1609788240000|2021-01-04 19:24:00|402.03|400.03|402.3|400.3|402.3|400.3|402.03|400.03|15
1609788250000|2021-01-04 19:24:10|402.34|400.34|402.4|400.4|402.47|400.47|402.32|400.32|17
1609788260000|2021-01-04 19:24:20|402.42|400.42|402.38|400.38|402.46|400.46|402.32|400.32|16
1609788270000|2021-01-04 19:24:30|402.41|400.41|402.16|400.16|402.41|400.41|402.16|400.16|25
1609788280000|2021-01-04 19:24:40|402.17|400.17|402|400|402.23|400.23|402|400|25
1609788290000|2021-01-04 19:24:50|402.01|400.01|401.97|399.97|402.04|400.04|401.87|399.87|18
1609788300000|2021-01-04 19:25:00|401.96|399.96|401.85|399.85|402|400|401.81|399.81|25
1609788310000|2021-01-04 19:25:10|401.82|399.82|401.36|399.36|401.84|399.84|401.31|399.31|22
1609788320000|2021-01-04 19:25:20|401.38|399.38|401.25|399.25|401.38|399.38|401.19|399.19|22
1609788330000|2021-01-04 19:25:30|401.28|399.28|401.06|399.06|401.28|399.28|401.03|399.03|15
1609788340000|2021-01-04 19:25:40|401.05|399.05|400.77|398.77|401.05|399.05|400.76|398.76|15
1609788350000|2021-01-04 19:25:50|400.75|398.75|400.51|398.51|400.76|398.76|400.5|398.5|21
1609788360000|2021-01-04 19:26:00|400.49|398.49|400.56|398.56|400.64|398.64|400.49|398.49|20
1609788370000|2021-01-04 19:26:10|400.54|398.54|400.75|398.75|400.8|398.8|400.52|398.52|27
1609788380000|2021-01-04 19:26:20|400.76|398.76|400.79|398.79|400.79|398.79|400.73|398.73|20
1609788390000|2021-01-04 19:26:30|400.78|398.78|400.71|398.71|400.78|398.78|400.71|398.71|12
1609788400000|2021-01-04 19:26:40|400.72|398.72|400.72|398.72|400.73|398.73|400.71|398.71|19
1609788410000|2021-01-04 19:26:50|400.71|398.71|400.61|398.61|400.71|398.71|400.51|398.51|17
1609788420000|2021-01-04 19:27:00|400.6|398.6|400.63|398.63|400.65|398.65|400.49|398.49|23
1609788430000|2021-01-04 19:27:10|400.66|398.66|400.59|398.59|400.67|398.67|400.52|398.52|26
1609788440000|2021-01-04 19:27:20|400.64|398.64|400.56|398.56|400.64|398.64|400.56|398.56|9
1609788450000|2021-01-04 19:27:30|400.53|398.53|400.53|398.53|400.56|398.56|400.43|398.43|22
1609788460000|2021-01-04 19:27:40|400.54|398.54|400.53|398.53|400.68|398.68|400.47|398.47|24
1609788470000|2021-01-04 19:27:50|400.51|398.51|400.27|398.27|400.54|398.54|400.26|398.26|18
1609788480000|2021-01-04 19:28:00|400.26|398.26|400.02|398.02|400.26|398.26|400.02|398.02|24
1609788490000|2021-01-04 19:28:10|400.03|398.03|399.84|397.84|400.15|398.15|399.84|397.84|20
1609788500000|2021-01-04 19:28:20|399.81|397.81|399.53|397.53|399.85|397.85|399.53|397.53|22
1609788510000|2021-01-04 19:28:30|399.54|397.54|399.63|397.63|399.63|397.63|399.53|397.53|18
1609788520000|2021-01-04 19:28:40|399.61|397.61|399.46|397.46|399.63|397.63|399.39|397.39|25
1609788530000|2021-01-04 19:28:50|399.47|397.47|399.6|397.6|399.6|397.6|399.41|397.41|14
1609788540000|2021-01-04 19:29:00|399.62|397.62|399.78|397.78|399.78|397.78|399.62|397.62|24
1609788550000|2021-01-04 19:29:10|399.79|397.79|399.74|397.74|399.86|397.86|399.74|397.74|21
1609788560000|2021-01-04 19:29:20|399.73|397.73|399.81|397.81|399.84|397.84|399.54|397.54|24
1609788570000|2021-01-04 19:29:30|399.8|397.8|399.82|397.82|399.83|397.83|399.74|397.74|13
1609788580000|2021-01-04 19:29:40|399.81|397.81|399.53|397.53|399.82|397.82|399.51|397.51|23
1609788590000|2021-01-04 19:29:50|399.54|397.54|399.62|397.62|399.67|397.67|399.51|397.51|25
1609788600000|2021-01-04 19:30:00|399.61|397.61|399.58|397.58|399.62|397.62|399.55|397.55|22
1609788610000|2021-01-04 19:30:10|399.6|397.6|399.67|397.67|399.71|397.71|399.57|397.57|16
1609788620000|2021-01-04 19:30:20|399.76|397.76|399.99|397.99|400.11|398.11|399.74|397.74|25
1609788630000|2021-01-04 19:30:30|399.97|397.97|399.77|397.77|400.01|398.01|399.77|397.77|17
1609788640000|2021-01-04 19:30:40|399.76|397.76|399.92|397.92|399.96|397.96|399.7|397.7|28
1609788650000|2021-01-04 19:30:50|399.94|397.94|399.66|397.66|399.94|397.94|399.54|397.54|29
1609788660000|2021-01-04 19:31:00|399.7|397.7|399.69|397.69|399.71|397.71|399.68|397.68|20
1609788670000|2021-01-04 19:31:10|399.65|397.65|399.71|397.71|399.78|397.78|399.63|397.63|15
1609788680000|2021-01-04 19:31:20|399.74|397.74|399.63|397.63|399.87|397.87|399.63|397.63|21
1609788690000|2021-01-04 19:31:30|399.62|397.62|399.54|397.54|399.64|397.64|399.48|397.48|21
1609788700000|2021-01-04 19:31:40|399.55|397.55|399.55|397.55|399.63|397.63|399.55|397.55|14
1609788710000|2021-01-04 19:31:50|399.54|397.54|399.48|397.48|399.55|397.55|399.48|397.48|6
1609788720000|2021-01-04 19:32:00|399.47|397.47|399.56|397.56|399.57|397.57|399.47|397.47|15
1609788730000|2021-01-04 19:32:10|399.57|397.57|399.97|397.97|399.99|397.99|399.57|397.57|22
1609788740000|2021-01-04 19:32:20|399.98|397.98|399.77|397.77|400.02|398.02|399.74|397.74|28
1609788750000|2021-01-04 19:32:30|399.76|397.76|399.72|397.72|399.84|397.84|399.72|397.72|28
1609788760000|2021-01-04 19:32:40|399.71|397.71|399.85|397.85|399.9|397.9|399.67|397.67|26
1609788770000|2021-01-04 19:32:50|399.84|397.84|399.84|397.84|399.87|397.87|399.82|397.82|13
1609788780000|2021-01-04 19:33:00|399.89|397.89|399.89|397.89|399.92|397.92|399.89|397.89|8
1609788790000|2021-01-04 19:33:10|399.91|397.91|400.81|398.81|400.81|398.81|399.89|397.89|30
1609788800000|2021-01-04 19:33:20|400.83|398.83|401.06|399.06|401.15|399.15|400.83|398.83|32
1609788810000|2021-01-04 19:33:30|401.03|399.03|401.06|399.06|401.39|399.39|401.03|399.03|35
1609788820000|2021-01-04 19:33:40|401.02|399.02|400.85|398.85|401.02|399.02|400.69|398.69|25
1609788830000|2021-01-04 19:33:50|400.86|398.86|401.07|399.07|401.07|399.07|400.86|398.86|26
1609788840000|2021-01-04 19:34:00|401.09|399.09|400.91|398.91|401.11|399.11|400.86|398.86|30
1609788850000|2021-01-04 19:34:10|400.94|398.94|400.11|398.11|400.94|398.94|400.11|398.11|31
1609788860000|2021-01-04 19:34:20|400.1|398.1|400.62|398.62|400.62|398.62|399.95|397.95|31
1609788870000|2021-01-04 19:34:30|400.61|398.61|400.34|398.34|400.61|398.61|400.3|398.3|25
1609788880000|2021-01-04 19:34:40|400.37|398.37|400.53|398.53|400.53|398.53|400.37|398.37|31
1609788890000|2021-01-04 19:34:50|400.54|398.54|400.61|398.61|400.63|398.63|400.47|398.47|27
1609788900000|2021-01-04 19:35:00|400.59|398.59|400.84|398.84|400.88|398.88|400.42|398.42|29
1609788910000|2021-01-04 19:35:10|400.76|398.76|400.51|398.51|400.76|398.76|400.5|398.5|29
1609788920000|2021-01-04 19:35:20|400.55|398.55|400.24|398.24|400.55|398.55|400.11|398.11|28
1609788930000|2021-01-04 19:35:30|400.23|398.23|400.51|398.51|400.52|398.52|400.21|398.21|32
1609788940000|2021-01-04 19:35:40|400.5|398.5|400.55|398.55|400.57|398.57|400.39|398.39|31
1609788950000|2021-01-04 19:35:50|400.44|398.44|400.85|398.85|400.85|398.85|400.42|398.42|28
1609788960000|2021-01-04 19:36:00|400.86|398.86|401.38|399.38|401.38|399.38|400.86|398.86|27
1609788970000|2021-01-04 19:36:10|401.41|399.41|401.6|399.6|401.78|399.78|401.41|399.41|25
1609788980000|2021-01-04 19:36:20|401.65|399.65|401.43|399.43|401.65|399.65|401.33|399.33|28
1609788990000|2021-01-04 19:36:30|401.51|399.51|401.57|399.57|401.66|399.66|401.51|399.51|25
1609789000000|2021-01-04 19:36:40|401.56|399.56|401.9|399.9|401.91|399.91|401.56|399.56|27
1609789010000|2021-01-04 19:36:50|401.88|399.88|401.88|399.88|402.01|400.01|401.87|399.87|21
1609789020000|2021-01-04 19:37:00|401.85|399.85|401.79|399.79|401.86|399.86|401.74|399.74|16
1609789030000|2021-01-04 19:37:10|401.8|399.8|402.16|400.16|402.16|400.16|401.76|399.76|27
1609789040000|2021-01-04 19:37:20|402.17|400.17|402.36|400.36|402.36|400.36|402.13|400.13|33
1609789050000|2021-01-04 19:37:30|402.37|400.37|402.61|400.61|402.66|400.66|402.35|400.35|22
1609789060000|2021-01-04 19:37:40|402.62|400.62|403.07|401.07|403.08|401.08|402.62|400.62|25
1609789070000|2021-01-04 19:37:50|403.08|401.08|402.99|400.99|403.09|401.09|402.99|400.99|17
1609789080000|2021-01-04 19:38:00|402.97|400.97|402.8|400.8|402.97|400.97|402.69|400.69|29
1609789090000|2021-01-04 19:38:10|402.81|400.81|402.87|400.87|402.91|400.91|402.81|400.81|17
1609789100000|2021-01-04 19:38:20|402.93|400.93|403.02|401.02|403.08|401.08|402.93|400.93|23
1609789110000|2021-01-04 19:38:30|403.01|401.01|403.02|401.02|403.06|401.06|403.01|401.01|18
1609789120000|2021-01-04 19:38:40|403.05|401.05|402.99|400.99|403.12|401.12|402.96|400.96|21
1609789130000|2021-01-04 19:38:50|402.98|400.98|402.97|400.97|403.08|401.08|402.9|400.9|21
1609789140000|2021-01-04 19:39:00|402.98|400.98|403.04|401.04|403.04|401.04|402.97|400.97|9
1609789150000|2021-01-04 19:39:10|403.02|401.02|403.04|401.04|403.04|401.04|403.02|401.02|5
1609789160000|2021-01-04 19:39:20|403.05|401.05|403.14|401.14|403.14|401.14|403.03|401.03|11
1609789170000|2021-01-04 19:39:30|403.22|401.22|403.92|401.92|403.92|401.92|403.19|401.19|30
1609789180000|2021-01-04 19:39:40|403.91|401.91|403.9|401.9|403.96|401.96|403.82|401.82|18
1609789190000|2021-01-04 19:39:50|403.91|401.91|404.1|402.1|404.1|402.1|403.9|401.9|23
1609789200000|2021-01-04 19:40:00|404.11|402.11|404.18|402.18|404.43|402.43|404.11|402.11|23
1609789210000|2021-01-04 19:40:10|404.19|402.19|404.35|402.35|404.39|402.39|404.18|402.18|29
1609789220000|2021-01-04 19:40:20|404.33|402.33|404.38|402.38|404.38|402.38|404.28|402.28|19
1609789230000|2021-01-04 19:40:30|404.35|402.35|404.56|402.56|404.56|402.56|404.35|402.35|18
1609789240000|2021-01-04 19:40:40|404.51|402.51|404.77|402.77|404.8|402.8|404.51|402.51|23
1609789250000|2021-01-04 19:40:50|404.79|402.79|404.72|402.72|404.79|402.79|404.65|402.65|22
1609789260000|2021-01-04 19:41:00|404.69|402.69|404.79|402.79|404.79|402.79|404.64|402.64|21
1609789270000|2021-01-04 19:41:10|404.72|402.72|404.82|402.82|404.82|402.82|404.64|402.64|21
1609789280000|2021-01-04 19:41:20|404.81|402.81|404.99|402.99|405.08|403.08|404.8|402.8|23
1609789290000|2021-01-04 19:41:30|404.98|402.98|404.93|402.93|404.99|402.99|404.82|402.82|22
1609789300000|2021-01-04 19:41:40|404.92|402.92|405.31|403.31|405.31|403.31|404.92|402.92|25
1609789310000|2021-01-04 19:41:50|405.39|403.39|405.47|403.47|405.57|403.57|405.34|403.34|14
1609789320000|2021-01-04 19:42:00|405.46|403.46|406.13|404.13|406.13|404.13|405.46|403.46|21
1609789330000|2021-01-04 19:42:10|406.15|404.15|406.09|404.09|406.25|404.25|406.08|404.08|22
1609789340000|2021-01-04 19:42:20|406.08|404.08|405.55|403.55|406.13|404.13|405.51|403.51|27
1609789350000|2021-01-04 19:42:30|405.52|403.52|405.18|403.18|405.56|403.56|405.18|403.18|25
1609789360000|2021-01-04 19:42:40|405.17|403.17|405.56|403.56|405.57|403.57|405.15|403.15|18
1609789370000|2021-01-04 19:42:50|405.57|403.57|405.39|403.39|405.61|403.61|405.39|403.39|23
1609789380000|2021-01-04 19:43:00|405.4|403.4|405.51|403.51|405.51|403.51|405.37|403.37|30
1609789390000|2021-01-04 19:43:10|405.52|403.52|405.64|403.64|405.7|403.7|405.52|403.52|23
1609789400000|2021-01-04 19:43:20|405.63|403.63|405.66|403.66|405.69|403.69|405.57|403.57|17
1609789410000|2021-01-04 19:43:30|405.67|403.67|405.17|403.17|405.67|403.67|405.17|403.17|29
1609789420000|2021-01-04 19:43:40|405.18|403.18|405.04|403.04|405.28|403.28|405.03|403.03|22
1609789430000|2021-01-04 19:43:50|405.08|403.08|404.89|402.89|405.09|403.09|404.87|402.87|16
1609789440000|2021-01-04 19:44:00|404.9|402.9|404.5|402.5|404.94|402.94|404.5|402.5|24
1609789450000|2021-01-04 19:44:10|404.53|402.53|404.81|402.81|404.87|402.87|404.5|402.5|35
1609789460000|2021-01-04 19:44:20|404.82|402.82|404.91|402.91|404.94|402.94|404.78|402.78|32
1609789470000|2021-01-04 19:44:30|404.84|402.84|405.1|403.1|405.18|403.18|404.84|402.84|33
1609789480000|2021-01-04 19:44:40|405.02|403.02|405.15|403.15|405.23|403.23|404.97|402.97|29
1609789490000|2021-01-04 19:44:50|405.49|403.49|405.16|403.16|405.51|403.51|405.14|403.14|29
1609789500000|2021-01-04 19:45:00|405.23|403.23|405.51|403.51|405.54|403.54|405.23|403.23|35
1609789510000|2021-01-04 19:45:10|405.5|403.5|405.47|403.47|405.56|403.56|405.39|403.39|31
1609789520000|2021-01-04 19:45:20|405.43|403.43|405.38|403.38|405.43|403.43|405.21|403.21|30
1609789530000|2021-01-04 19:45:30|405.37|403.37|405.61|403.61|405.62|403.62|405.35|403.35|26
1609789540000|2021-01-04 19:45:40|405.62|403.62|405.48|403.48|405.67|403.67|405.25|403.25|24
1609789550000|2021-01-04 19:45:50|405.53|403.53|405.73|403.73|405.73|403.73|405.49|403.49|29
1609789560000|2021-01-04 19:46:00|405.75|403.75|405.73|403.73|405.75|403.75|405.38|403.38|33
1609789570000|2021-01-04 19:46:10|405.74|403.74|405.8|403.8|405.86|403.86|405.74|403.74|26
1609789580000|2021-01-04 19:46:20|405.86|403.86|406.07|404.07|406.09|404.09|405.86|403.86|22
1609789590000|2021-01-04 19:46:30|406.08|404.08|405.69|403.69|406.08|404.08|405.6|403.6|30
1609789600000|2021-01-04 19:46:40|405.67|403.67|405.52|403.52|405.67|403.67|405.44|403.44|35
1609789610000|2021-01-04 19:46:50|405.5|403.5|405.38|403.38|405.63|403.63|405.37|403.37|25
1609789620000|2021-01-04 19:47:00|405.37|403.37|404.94|402.94|405.41|403.41|404.94|402.94|32
1609789630000|2021-01-04 19:47:10|404.86|402.86|404.4|402.4|404.87|402.87|404.38|402.38|34
1609789640000|2021-01-04 19:47:20|404.39|402.39|404.04|402.04|404.42|402.42|403.97|401.97|32
1609789650000|2021-01-04 19:47:30|404.03|402.03|404.27|402.27|404.3|402.3|403.97|401.97|29
1609789660000|2021-01-04 19:47:40|404.3|402.3|404.38|402.38|404.47|402.47|404.24|402.24|31
1609789670000|2021-01-04 19:47:50|404.36|402.36|404.03|402.03|404.38|402.38|404.03|402.03|34
1609789680000|2021-01-04 19:48:00|404.02|402.02|403.82|401.82|404.03|402.03|403.82|401.82|24
1609789690000|2021-01-04 19:48:10|403.79|401.79|403.93|401.93|403.94|401.94|403.58|401.58|36
1609789700000|2021-01-04 19:48:20|404.01|402.01|404.23|402.23|404.26|402.26|404.01|402.01|29
1609789710000|2021-01-04 19:48:30|404.21|402.21|404.22|402.22|404.33|402.33|404.18|402.18|24
1609789720000|2021-01-04 19:48:40|404.26|402.26|404.53|402.53|404.6|402.6|404.22|402.22|29
1609789730000|2021-01-04 19:48:50|404.67|402.67|404.45|402.45|404.67|402.67|404.45|402.45|30
1609789740000|2021-01-04 19:49:00|404.46|402.46|404.12|402.12|404.46|402.46|404.12|402.12|28
1609789750000|2021-01-04 19:49:10|404.11|402.11|403.74|401.74|404.11|402.11|403.72|401.72|29
1609789760000|2021-01-04 19:49:20|403.73|401.73|403.9|401.9|404.02|402.02|403.43|401.43|31
1609789770000|2021-01-04 19:49:30|403.91|401.91|403.48|401.48|403.91|401.91|403.48|401.48|23
1609789780000|2021-01-04 19:49:40|403.41|401.41|403.45|401.45|403.52|401.52|403.28|401.28|25
1609789790000|2021-01-04 19:49:50|403.44|401.44|403.6|401.6|403.63|401.63|403.44|401.44|20
1609789800000|2021-01-04 19:50:00|403.63|401.63|403.61|401.61|403.63|401.63|403.54|401.54|23
1609789810000|2021-01-04 19:50:10|403.57|401.57|403.52|401.52|403.62|401.62|403.5|401.5|20
1609789820000|2021-01-04 19:50:20|403.51|401.51|403.46|401.46|403.51|401.51|403.35|401.35|29
1609789830000|2021-01-04 19:50:30|403.48|401.48|403.7|401.7|403.77|401.77|403.48|401.48|29
1609789840000|2021-01-04 19:50:40|403.71|401.71|403.48|401.48|403.71|401.71|403.47|401.47|18
1609789850000|2021-01-04 19:50:50|403.47|401.47|403.55|401.55|403.6|401.6|403.45|401.45|23
1609789860000|2021-01-04 19:51:00|403.56|401.56|403.93|401.93|404|402|403.56|401.56|21
1609789870000|2021-01-04 19:51:10|404.11|402.11|403.71|401.71|404.11|402.11|403.64|401.64|32
1609789880000|2021-01-04 19:51:20|403.7|401.7|403.47|401.47|403.72|401.72|403.47|401.47|20
1609789890000|2021-01-04 19:51:30|403.45|401.45|403.49|401.49|403.59|401.59|403.34|401.34|31
1609789900000|2021-01-04 19:51:40|403.44|401.44|403.47|401.47|403.49|401.49|403.35|401.35|21
1609789910000|2021-01-04 19:51:50|403.44|401.44|403.2|401.2|403.51|401.51|403.13|401.13|29
1609789920000|2021-01-04 19:52:00|403.18|401.18|403.28|401.28|403.29|401.29|403.15|401.15|24
1609789930000|2021-01-04 19:52:10|403.26|401.26|403.23|401.23|403.26|401.26|403.1|401.1|25
1609789940000|2021-01-04 19:52:20|403.2|401.2|403.19|401.19|403.35|401.35|403.17|401.17|27
1609789950000|2021-01-04 19:52:30|403.16|401.16|403.07|401.07|403.18|401.18|403.02|401.02|28
1609789960000|2021-01-04 19:52:40|403.06|401.06|403.19|401.19|403.21|401.21|403|401|29
1609789970000|2021-01-04 19:52:50|403.2|401.2|403.33|401.33|403.34|401.34|403.2|401.2|22
1609789980000|2021-01-04 19:53:00|403.35|401.35|403.27|401.27|403.35|401.35|403.18|401.18|21
1609789990000|2021-01-04 19:53:10|403.28|401.28|403.29|401.29|403.3|401.3|403.26|401.26|15
1609790000000|2021-01-04 19:53:20|403.28|401.28|403.51|401.51|403.54|401.54|403.28|401.28|20
1609790010000|2021-01-04 19:53:30|403.52|401.52|403.23|401.23|403.52|401.52|403.23|401.23|22
1609790020000|2021-01-04 19:53:40|403.3|401.3|403.28|401.28|403.42|401.42|403.24|401.24|24
1609790030000|2021-01-04 19:53:50|403.31|401.31|403.33|401.33|403.39|401.39|403.24|401.24|29
1609790040000|2021-01-04 19:54:00|403.31|401.31|403.47|401.47|403.48|401.48|403.3|401.3|21
1609790050000|2021-01-04 19:54:10|403.43|401.43|403.39|401.39|403.43|401.43|403.25|401.25|32
1609790060000|2021-01-04 19:54:20|403.38|401.38|402.98|400.98|403.38|401.38|402.98|400.98|22
1609790070000|2021-01-04 19:54:30|402.94|400.94|403.36|401.36|403.42|401.42|402.94|400.94|32
1609790080000|2021-01-04 19:54:40|403.35|401.35|403.17|401.17|403.36|401.36|403.17|401.17|21
1609790090000|2021-01-04 19:54:50|403.16|401.16|403.02|401.02|403.24|401.24|403.02|401.02|22
1609790100000|2021-01-04 19:55:00|403.01|401.01|403.04|401.04|403.06|401.06|403.01|401.01|17
1609790110000|2021-01-04 19:55:10|403.03|401.03|403.26|401.26|403.3|401.3|403.03|401.03|24
1609790120000|2021-01-04 19:55:20|403.24|401.24|403.28|401.28|403.35|401.35|403.18|401.18|24
1609790130000|2021-01-04 19:55:30|403.36|401.36|403.73|401.73|403.73|401.73|403.21|401.21|27
1609790140000|2021-01-04 19:55:40|403.74|401.74|403.68|401.68|403.78|401.78|403.6|401.6|19
1609790150000|2021-01-04 19:55:50|403.69|401.69|403.28|401.28|403.69|401.69|403.26|401.26|28
1609790160000|2021-01-04 19:56:00|403.27|401.27|403.39|401.39|403.4|401.4|403.26|401.26|20
1609790170000|2021-01-04 19:56:10|403.38|401.38|403.14|401.14|403.38|401.38|403.14|401.14|15
1609790180000|2021-01-04 19:56:20|403.13|401.13|402.92|400.92|403.15|401.15|402.92|400.92|16
1609790190000|2021-01-04 19:56:30|402.91|400.91|402.92|400.92|403.05|401.05|402.91|400.91|29
1609790200000|2021-01-04 19:56:40|402.9|400.9|402.74|400.74|402.94|400.94|402.72|400.72|27
1609790210000|2021-01-04 19:56:50|402.71|400.71|402.69|400.69|402.85|400.85|402.65|400.65|33
1609790220000|2021-01-04 19:57:00|402.67|400.67|403.15|401.15|403.15|401.15|402.67|400.67|32
1609790230000|2021-01-04 19:57:10|403.16|401.16|402.97|400.97|403.17|401.17|402.95|400.95|27
1609790240000|2021-01-04 19:57:20|402.94|400.94|402.92|400.92|402.97|400.97|402.86|400.86|27
1609790250000|2021-01-04 19:57:30|402.91|400.91|402.87|400.87|402.94|400.94|402.83|400.83|26
1609790260000|2021-01-04 19:57:40|402.82|400.82|402.78|400.78|402.88|400.88|402.78|400.78|24
1609790270000|2021-01-04 19:57:50|402.77|400.77|402.79|400.79|402.81|400.81|402.75|400.75|22
1609790280000|2021-01-04 19:58:00|402.8|400.8|402.54|400.54|402.8|400.8|402.5|400.5|24
1609790290000|2021-01-04 19:58:10|402.5|400.5|402.57|400.57|402.68|400.68|402.5|400.5|20
1609790300000|2021-01-04 19:58:20|402.58|400.58|402.62|400.62|402.68|400.68|402.54|400.54|17
1609790310000|2021-01-04 19:58:30|402.63|400.63|403.01|401.01|403.01|401.01|402.63|400.63|21
1609790320000|2021-01-04 19:58:40|402.98|400.98|403.04|401.04|403.09|401.09|402.97|400.97|25
1609790330000|2021-01-04 19:58:50|403.03|401.03|403.1|401.1|403.1|401.1|403.01|401.01|20
1609790340000|2021-01-04 19:59:00|403.11|401.11|403.05|401.05|403.11|401.11|402.97|400.97|25
1609790350000|2021-01-04 19:59:10|403.06|401.06|403.13|401.13|403.15|401.15|403.06|401.06|19
1609790360000|2021-01-04 19:59:20|403.12|401.12|403.18|401.18|403.2|401.2|403.1|401.1|28
1609790370000|2021-01-04 19:59:30|403.2|401.2|403.22|401.22|403.22|401.22|403.18|401.18|19
1609790380000|2021-01-04 19:59:40|403.21|401.21|403.14|401.14|403.21|401.21|403.13|401.13|16
1609790390000|2021-01-04 19:59:50|403.13|401.13|403.11|401.11|403.13|401.13|403.05|401.05|14
1609790400000|2021-01-04 20:00:00|403.12|401.12|403.51|401.51|403.59|401.59|403.12|401.12|19
1609790410000|2021-01-04 20:00:10|403.82|401.82|403.81|401.81|404.03|402.03|403.51|401.51|26
1609790420000|2021-01-04 20:00:20|403.82|401.82|403.68|401.68|403.96|401.96|403.31|401.31|26
1609790430000|2021-01-04 20:00:30|404.23|402.23|404.13|402.13|404.36|402.36|404.1|402.1|31
1609790440000|2021-01-04 20:00:40|404.17|402.17|404.33|402.33|404.33|402.33|404.12|402.12|20
1609790450000|2021-01-04 20:00:50|404.31|402.31|404.81|402.81|404.82|402.82|404.31|402.31|35
1609790460000|2021-01-04 20:01:00|404.79|402.79|404.4|402.4|404.83|402.83|404.4|402.4|19
1609790470000|2021-01-04 20:01:10|404.41|402.41|404.01|402.01|404.43|402.43|404.01|402.01|20
1609790480000|2021-01-04 20:01:20|404|402|404.39|402.39|404.41|402.41|404|402|32
1609790490000|2021-01-04 20:01:30|404.41|402.41|404.39|402.39|404.46|402.46|404.36|402.36|28
1609790500000|2021-01-04 20:01:40|404.37|402.37|404.4|402.4|404.44|402.44|404.36|402.36|23
1609790510000|2021-01-04 20:01:50|404.39|402.39|404.34|402.34|404.39|402.39|404.27|402.27|27
1609790520000|2021-01-04 20:02:00|404.3|402.3|403.78|401.78|404.35|402.35|403.78|401.78|29
1609790530000|2021-01-04 20:02:10|403.82|401.82|403.78|401.78|403.91|401.91|403.7|401.7|30
1609790540000|2021-01-04 20:02:20|403.8|401.8|403.76|401.76|403.84|401.84|403.71|401.71|31
1609790550000|2021-01-04 20:02:30|403.75|401.75|403.72|401.72|403.83|401.83|403.67|401.67|25
1609790560000|2021-01-04 20:02:40|403.78|401.78|403.49|401.49|403.78|401.78|403.42|401.42|31
1609790570000|2021-01-04 20:02:50|403.52|401.52|403.44|401.44|403.6|401.6|403.44|401.44|23
1609790580000|2021-01-04 20:03:00|403.45|401.45|403.33|401.33|403.45|401.45|403.31|401.31|17
1609790590000|2021-01-04 20:03:10|403.32|401.32|403.17|401.17|403.32|401.32|403.17|401.17|23
1609790600000|2021-01-04 20:03:20|403.18|401.18|403.23|401.23|403.23|401.23|403.13|401.13|16
1609790610000|2021-01-04 20:03:30|403.25|401.25|403.47|401.47|403.63|401.63|403.21|401.21|27
1609790620000|2021-01-04 20:03:40|403.48|401.48|403.31|401.31|403.53|401.53|403.3|401.3|27
1609790630000|2021-01-04 20:03:50|403.3|401.3|403.36|401.36|403.37|401.37|403.3|401.3|11
1609790640000|2021-01-04 20:04:00|403.34|401.34|403.13|401.13|403.34|401.34|403.13|401.13|25
1609790650000|2021-01-04 20:04:10|403.11|401.11|402.82|400.82|403.12|401.12|402.74|400.74|27
1609790660000|2021-01-04 20:04:20|402.78|400.78|402.81|400.81|402.98|400.98|402.77|400.77|30
1609790670000|2021-01-04 20:04:30|402.89|400.89|402.48|400.48|402.92|400.92|402.41|400.41|21
1609790680000|2021-01-04 20:04:40|402.54|400.54|402.36|400.36|402.54|400.54|402.34|400.34|23
1609790690000|2021-01-04 20:04:50|402.37|400.37|402.14|400.14|402.47|400.47|402.04|400.04|30
1609790700000|2021-01-04 20:05:00|402.15|400.15|402.03|400.03|402.15|400.15|402.02|400.02|21
1609790710000|2021-01-04 20:05:10|402.02|400.02|401.99|399.99|402.02|400.02|401.79|399.79|25
1609790720000|2021-01-04 20:05:20|402.01|400.01|401.72|399.72|402.01|400.01|401.72|399.72|27
1609790730000|2021-01-04 20:05:30|401.73|399.73|402.06|400.06|402.06|400.06|401.68|399.68|25
1609790740000|2021-01-04 20:05:40|402.08|400.08|401.72|399.72|402.08|400.08|401.7|399.7|26
1609790750000|2021-01-04 20:05:50|401.71|399.71|401.75|399.75|401.76|399.76|401.45|399.45|29
1609790760000|2021-01-04 20:06:00|401.76|399.76|401.37|399.37|401.91|399.91|401.37|399.37|28
1609790770000|2021-01-04 20:06:10|401.34|399.34|401.61|399.61|401.71|399.71|401.34|399.34|32
1609790780000|2021-01-04 20:06:20|401.6|399.6|401.32|399.32|401.6|399.6|401.28|399.28|15
1609790790000|2021-01-04 20:06:30|401.34|399.34|401.3|399.3|401.34|399.34|401.28|399.28|18
1609790800000|2021-01-04 20:06:40|401.31|399.31|401.08|399.08|401.31|399.31|401.08|399.08|14
1609790810000|2021-01-04 20:06:50|401.07|399.07|400.97|398.97|401.07|399.07|400.85|398.85|26
1609790820000|2021-01-04 20:07:00|400.9|398.9|401.08|399.08|401.08|399.08|400.71|398.71|33
1609790830000|2021-01-04 20:07:10|401.05|399.05|401.16|399.16|401.31|399.31|400.99|398.99|27
1609790840000|2021-01-04 20:07:20|401.17|399.17|401.2|399.2|401.2|399.2|401.13|399.13|12
1609790850000|2021-01-04 20:07:30|401.18|399.18|401.15|399.15|401.2|399.2|401.14|399.14|15
1609790860000|2021-01-04 20:07:40|401.16|399.16|401.22|399.22|401.25|399.25|401.15|399.15|15
1609790870000|2021-01-04 20:07:50|401.19|399.19|401.24|399.24|401.47|399.47|401.18|399.18|19
1609790880000|2021-01-04 20:08:00|401.28|399.28|400.98|398.98|401.28|399.28|400.98|398.98|19
1609790890000|2021-01-04 20:08:10|400.96|398.96|400.92|398.92|401.02|399.02|400.9|398.9|23
1609790900000|2021-01-04 20:08:20|400.91|398.91|400.97|398.97|400.97|398.97|400.88|398.88|18
1609790910000|2021-01-04 20:08:30|401.02|399.02|400.93|398.93|401.07|399.07|400.88|398.88|33
1609790920000|2021-01-04 20:08:40|400.94|398.94|401.14|399.14|401.14|399.14|400.94|398.94|16
1609790930000|2021-01-04 20:08:50|401.16|399.16|400.96|398.96|401.16|399.16|400.96|398.96|10
1609790940000|2021-01-04 20:09:00|400.98|398.98|401.25|399.25|401.25|399.25|400.98|398.98|22
1609790950000|2021-01-04 20:09:10|401.26|399.26|401.46|399.46|401.49|399.49|401.18|399.18|17
1609790960000|2021-01-04 20:09:20|401.47|399.47|401.47|399.47|401.54|399.54|401.28|399.28|22
1609790970000|2021-01-04 20:09:30|401.45|399.45|401.73|399.73|401.85|399.85|401.45|399.45|18
1609790980000|2021-01-04 20:09:40|401.71|399.71|401.77|399.77|401.8|399.8|401.71|399.71|15
1609790990000|2021-01-04 20:09:50|401.76|399.76|401.75|399.75|401.82|399.82|401.6|399.6|26
1609791000000|2021-01-04 20:10:00|401.74|399.74|401.64|399.64|401.81|399.81|401.57|399.57|27
1609791010000|2021-01-04 20:10:10|401.65|399.65|401.58|399.58|401.72|399.72|401.52|399.52|20
1609791020000|2021-01-04 20:10:20|401.59|399.59|401.6|399.6|401.61|399.61|401.49|399.49|27
1609791030000|2021-01-04 20:10:30|401.62|399.62|401.68|399.68|401.7|399.7|401.62|399.62|16
1609791040000|2021-01-04 20:10:40|401.7|399.7|401.71|399.71|401.84|399.84|401.63|399.63|26
1609791050000|2021-01-04 20:10:50|401.72|399.72|401.69|399.69|401.81|399.81|401.64|399.64|22
1609791060000|2021-01-04 20:11:00|401.7|399.7|401.53|399.53|401.7|399.7|401.53|399.53|17
1609791070000|2021-01-04 20:11:10|401.52|399.52|401.64|399.64|401.64|399.64|401.47|399.47|21
1609791080000|2021-01-04 20:11:20|401.66|399.66|401.73|399.73|401.73|399.73|401.6|399.6|19
1609791090000|2021-01-04 20:11:30|401.72|399.72|401.86|399.86|401.88|399.88|401.72|399.72|16
1609791100000|2021-01-04 20:11:40|401.85|399.85|401.94|399.94|401.96|399.96|401.83|399.83|19
1609791110000|2021-01-04 20:11:50|401.96|399.96|401.77|399.77|402.01|400.01|401.77|399.77|25
1609791120000|2021-01-04 20:12:00|401.76|399.76|401.91|399.91|401.96|399.96|401.72|399.72|24
1609791130000|2021-01-04 20:12:10|401.89|399.89|401.98|399.98|402.09|400.09|401.89|399.89|21
1609791140000|2021-01-04 20:12:20|402|400|401.87|399.87|402|400|401.86|399.86|15
1609791150000|2021-01-04 20:12:30|401.88|399.88|402.01|400.01|402.04|400.04|401.88|399.88|13
1609791160000|2021-01-04 20:12:40|402.02|400.02|402.03|400.03|402.11|400.11|402.02|400.02|20
1609791170000|2021-01-04 20:12:50|402.02|400.02|401.96|399.96|402.07|400.07|401.89|399.89|22
1609791180000|2021-01-04 20:13:00|401.95|399.95|401.89|399.89|401.95|399.95|401.86|399.86|13
1609791190000|2021-01-04 20:13:10|401.9|399.9|401.89|399.89|401.96|399.96|401.84|399.84|23
1609791200000|2021-01-04 20:13:20|401.88|399.88|401.95|399.95|401.95|399.95|401.86|399.86|11
1609791210000|2021-01-04 20:13:30|402|400|402.18|400.18|402.18|400.18|401.92|399.92|27
1609791220000|2021-01-04 20:13:40|402.2|400.2|402.21|400.21|402.27|400.27|402.17|400.17|16
1609791230000|2021-01-04 20:13:50|402.26|400.26|402.22|400.22|402.29|400.29|402.11|400.11|30
1609791240000|2021-01-04 20:14:00|402.21|400.21|402.19|400.19|402.21|400.21|402.13|400.13|16
1609791250000|2021-01-04 20:14:10|402.17|400.17|402.16|400.16|402.19|400.19|402.16|400.16|9
1609791260000|2021-01-04 20:14:20|402.17|400.17|402.18|400.18|402.19|400.19|402.17|400.17|6
1609791270000|2021-01-04 20:14:30|402.2|400.2|402.36|400.36|402.38|400.38|402.19|400.19|11
1609791280000|2021-01-04 20:14:40|402.35|400.35|402.25|400.25|402.35|400.35|402.08|400.08|23
1609791290000|2021-01-04 20:14:50|402.23|400.23|402.28|400.28|402.28|400.28|402.22|400.22|7
1609791300000|2021-01-04 20:15:00|402.27|400.27|402.18|400.18|402.3|400.3|402.16|400.16|14
1609791310000|2021-01-04 20:15:10|402.16|400.16|402.19|400.19|402.25|400.25|402.14|400.14|22
1609791320000|2021-01-04 20:15:20|402.18|400.18|402.18|400.18|402.19|400.19|402.13|400.13|24
1609791330000|2021-01-04 20:15:30|402.14|400.14|402.18|400.18|402.18|400.18|402.14|400.14|14
1609791340000|2021-01-04 20:15:40|402.15|400.15|402.22|400.22|402.24|400.24|402.15|400.15|18
1609791350000|2021-01-04 20:15:50|402.23|400.23|402.32|400.32|402.32|400.32|402.23|400.23|16
1609791360000|2021-01-04 20:16:00|402.33|400.33|403.19|401.19|403.37|401.37|402.32|400.32|33
1609791370000|2021-01-04 20:16:10|403.23|401.23|403.93|401.93|404.1|402.1|403.23|401.23|29
1609791380000|2021-01-04 20:16:20|403.9|401.9|404.16|402.16|404.16|402.16|403.85|401.85|25
1609791390000|2021-01-04 20:16:30|404.43|402.43|404.46|402.46|404.46|402.46|404.23|402.23|31
1609791400000|2021-01-04 20:16:40|404.5|402.5|404.34|402.34|404.5|402.5|404.17|402.17|25
1609791410000|2021-01-04 20:16:50|404.36|402.36|404.53|402.53|404.6|402.6|404.34|402.34|26
1609791420000|2021-01-04 20:17:00|404.57|402.57|404.53|402.53|404.6|402.6|404.4|402.4|34
1609791430000|2021-01-04 20:17:10|404.54|402.54|404.2|402.2|404.54|402.54|404.2|402.2|32
1609791440000|2021-01-04 20:17:20|404.23|402.23|404.49|402.49|404.5|402.5|404.22|402.22|32
1609791450000|2021-01-04 20:17:30|404.46|402.46|404.29|402.29|404.49|402.49|404.29|402.29|22
1609791460000|2021-01-04 20:17:40|404.25|402.25|404.11|402.11|404.31|402.31|404.1|402.1|30
1609791470000|2021-01-04 20:17:50|404.1|402.1|403.81|401.81|404.22|402.22|403.63|401.63|31
1609791480000|2021-01-04 20:18:00|403.79|401.79|403.73|401.73|403.79|401.79|403.65|401.65|33
1609791490000|2021-01-04 20:18:10|403.81|401.81|404.07|402.07|404.1|402.1|403.68|401.68|28
1609791500000|2021-01-04 20:18:20|404.06|402.06|404.18|402.18|404.3|402.3|404.06|402.06|27
1609791510000|2021-01-04 20:18:30|404.12|402.12|404.19|402.19|404.19|402.19|404.08|402.08|29
1609791520000|2021-01-04 20:18:40|404.12|402.12|403.96|401.96|404.18|402.18|403.96|401.96|29
1609791530000|2021-01-04 20:18:50|403.95|401.95|403.94|401.94|404.06|402.06|403.94|401.94|26
1609791540000|2021-01-04 20:19:00|403.95|401.95|403.63|401.63|403.95|401.95|403.61|401.61|25
1609791550000|2021-01-04 20:19:10|403.62|401.62|403.87|401.87|403.87|401.87|403.61|401.61|26
1609791560000|2021-01-04 20:19:20|403.82|401.82|403.79|401.79|403.87|401.87|403.75|401.75|24
1609791570000|2021-01-04 20:19:30|403.77|401.77|403.96|401.96|404.03|402.03|403.64|401.64|34
1609791580000|2021-01-04 20:19:40|403.95|401.95|404.04|402.04|404.07|402.07|403.94|401.94|22
1609791590000|2021-01-04 20:19:50|404.05|402.05|403.97|401.97|404.05|402.05|403.86|401.86|23
1609791600000|2021-01-04 20:20:00|403.98|401.98|403.94|401.94|404.11|402.11|403.94|401.94|24
1609791610000|2021-01-04 20:20:10|403.95|401.95|403.95|401.95|403.99|401.99|403.81|401.81|26
1609791620000|2021-01-04 20:20:20|403.97|401.97|404.4|402.4|404.43|402.43|403.95|401.95|27
1609791630000|2021-01-04 20:20:30|404.32|402.32|404.71|402.71|404.84|402.84|404.32|402.32|21
1609791640000|2021-01-04 20:20:40|404.73|402.73|404.87|402.87|404.99|402.99|404.68|402.68|25
1609791650000|2021-01-04 20:20:50|404.76|402.76|404.81|402.81|405.04|403.04|404.7|402.7|19
1609791660000|2021-01-04 20:21:00|404.92|402.92|405.11|403.11|405.15|403.15|404.14|402.14|13
1609791670000|2021-01-04 20:21:10|405.12|403.12|405.85|403.85|405.86|403.86|405.11|403.11|14
1609791680000|2021-01-04 20:21:20|405.88|403.88|406.59|404.59|406.6|404.6|405.8|403.8|22
1609791690000|2021-01-04 20:21:30|406.6|404.6|406.59|404.59|406.6|404.6|406.51|404.51|16
1609791700000|2021-01-04 20:21:40|406.57|404.57|406.49|404.49|406.57|404.57|406.47|404.47|19
1609791710000|2021-01-04 20:21:50|406.5|404.5|406.07|404.07|406.5|404.5|406.04|404.04|29
1609791720000|2021-01-04 20:22:00|406.12|404.12|405.86|403.86|406.29|404.29|405.86|403.86|35
1609791730000|2021-01-04 20:22:10|405.85|403.85|405.29|403.29|405.86|403.86|405.29|403.29|32
1609791740000|2021-01-04 20:22:20|405.32|403.32|405.35|403.35|405.47|403.47|405.29|403.29|22
1609791750000|2021-01-04 20:22:30|404.96|402.96|404.54|402.54|404.96|402.96|404.49|402.49|27
1609791760000|2021-01-04 20:22:40|404.49|402.49|404.37|402.37|404.53|402.53|404.3|402.3|24
1609791770000|2021-01-04 20:22:50|404.41|402.41|404.58|402.58|404.69|402.69|404.32|402.32|31
1609791780000|2021-01-04 20:23:00|404.57|402.57|404.4|402.4|404.57|402.57|404.36|402.36|28
1609791790000|2021-01-04 20:23:10|404.35|402.35|404.02|402.02|404.35|402.35|403.95|401.95|27
1609791800000|2021-01-04 20:23:20|404.01|402.01|403.93|401.93|404.14|402.14|403.89|401.89|29
1609791810000|2021-01-04 20:23:30|403.92|401.92|404.1|402.1|404.24|402.24|403.9|401.9|29
1609791820000|2021-01-04 20:23:40|404.15|402.15|404.03|402.03|404.24|402.24|403.94|401.94|31
1609791830000|2021-01-04 20:23:50|404.02|402.02|403.67|401.67|404.07|402.07|403.66|401.66|27
1609791840000|2021-01-04 20:24:00|403.64|401.64|403.49|401.49|403.64|401.64|403.47|401.47|25
1609791850000|2021-01-04 20:24:10|403.62|401.62|403.61|401.61|403.64|401.64|403.5|401.5|26
1609791860000|2021-01-04 20:24:20|403.62|401.62|403.69|401.69|403.75|401.75|403.62|401.62|21
1609791870000|2021-01-04 20:24:30|403.7|401.7|403.77|401.77|403.82|401.82|403.7|401.7|26
1609791880000|2021-01-04 20:24:40|403.8|401.8|403.7|401.7|403.81|401.81|403.7|401.7|26
1609791890000|2021-01-04 20:24:50|403.67|401.67|403.34|401.34|403.67|401.67|403.34|401.34|30
1609791900000|2021-01-04 20:25:00|403.33|401.33|403.11|401.11|403.37|401.37|403.08|401.08|25
1609791910000|2021-01-04 20:25:10|403.12|401.12|403.09|401.09|403.21|401.21|403.07|401.07|24
1609791920000|2021-01-04 20:25:20|403.08|401.08|403.36|401.36|403.36|401.36|402.97|400.97|33
1609791930000|2021-01-04 20:25:30|403.34|401.34|403.25|401.25|403.4|401.4|403.22|401.22|23
1609791940000|2021-01-04 20:25:40|403.19|401.19|403.27|401.27|403.36|401.36|403.1|401.1|26
1609791950000|2021-01-04 20:25:50|403.26|401.26|403.3|401.3|403.41|401.41|403.14|401.14|29
1609791960000|2021-01-04 20:26:00|403.32|401.32|403.21|401.21|403.33|401.33|403.14|401.14|24
1609791970000|2021-01-04 20:26:10|403.22|401.22|403.17|401.17|403.23|401.23|403.17|401.17|16
1609791980000|2021-01-04 20:26:20|403.13|401.13|403.17|401.17|403.34|401.34|403.12|401.12|19
1609791990000|2021-01-04 20:26:30|403.18|401.18|403.4|401.4|403.44|401.44|403.16|401.16|23
1609792000000|2021-01-04 20:26:40|403.45|401.45|403.28|401.28|403.54|401.54|403.28|401.28|32
1609792010000|2021-01-04 20:26:50|403.27|401.27|403.27|401.27|403.29|401.29|403.25|401.25|10
1609792020000|2021-01-04 20:27:00|403.26|401.26|402.78|400.78|403.26|401.26|402.77|400.77|23
1609792030000|2021-01-04 20:27:10|402.74|400.74|402.73|400.73|402.77|400.77|402.65|400.65|22
1609792040000|2021-01-04 20:27:20|402.74|400.74|403.23|401.23|403.24|401.24|402.68|400.68|27
1609792050000|2021-01-04 20:27:30|403.22|401.22|403.14|401.14|403.24|401.24|402.96|400.96|28
1609792060000|2021-01-04 20:27:40|403.17|401.17|403.16|401.16|403.25|401.25|403.11|401.11|30
1609792070000|2021-01-04 20:27:50|403.17|401.17|403.22|401.22|403.27|401.27|403.15|401.15|18
1609792080000|2021-01-04 20:28:00|403.21|401.21|403.4|401.4|403.43|401.43|403.18|401.18|29
1609792090000|2021-01-04 20:28:10|403.39|401.39|403.82|401.82|403.85|401.85|403.39|401.39|26
1609792100000|2021-01-04 20:28:20|403.81|401.81|403.73|401.73|403.85|401.85|403.57|401.57|27
1609792110000|2021-01-04 20:28:30|403.74|401.74|403.76|401.76|403.77|401.77|403.72|401.72|20
1609792120000|2021-01-04 20:28:40|403.77|401.77|403.9|401.9|403.9|401.9|403.66|401.66|15
1609792130000|2021-01-04 20:28:50|403.86|401.86|403.78|401.78|403.92|401.92|403.78|401.78|28
1609792140000|2021-01-04 20:29:00|403.79|401.79|403.58|401.58|403.79|401.79|403.58|401.58|30
1609792150000|2021-01-04 20:29:10|403.56|401.56|403.19|401.19|403.56|401.56|403.19|401.19|24
1609792160000|2021-01-04 20:29:20|403.22|401.22|403.22|401.22|403.24|401.24|403.19|401.19|13
1609792170000|2021-01-04 20:29:30|403.21|401.21|402.99|400.99|403.21|401.21|402.98|400.98|22
1609792180000|2021-01-04 20:29:40|403|401|403.09|401.09|403.16|401.16|402.98|400.98|17
1609792190000|2021-01-04 20:29:50|403.1|401.1|403.08|401.08|403.12|401.12|403.03|401.03|17
1609792200000|2021-01-04 20:30:00|403.19|401.19|403.17|401.17|403.34|401.34|403.16|401.16|27
1609792210000|2021-01-04 20:30:10|403.22|401.22|403.33|401.33|403.38|401.38|403.06|401.06|24
1609792220000|2021-01-04 20:30:20|403.3|401.3|403.15|401.15|403.33|401.33|403.14|401.14|26
1609792230000|2021-01-04 20:30:30|403.14|401.14|403.16|401.16|403.17|401.17|403.12|401.12|13
1609792240000|2021-01-04 20:30:40|403.15|401.15|403|401|403.17|401.17|403|401|19
1609792250000|2021-01-04 20:30:50|402.99|400.99|402.77|400.77|403.05|401.05|402.77|400.77|16
1609792260000|2021-01-04 20:31:00|402.7|400.7|402.65|400.65|402.72|400.72|402.6|400.6|22
1609792270000|2021-01-04 20:31:10|402.68|400.68|402.7|400.7|402.72|400.72|402.59|400.59|21
1609792280000|2021-01-04 20:31:20|402.69|400.69|402.63|400.63|402.75|400.75|402.63|400.63|22
1609792290000|2021-01-04 20:31:30|402.65|400.65|402.7|400.7|402.78|400.78|402.65|400.65|22
1609792300000|2021-01-04 20:31:40|402.69|400.69|402.77|400.77|402.79|400.79|402.67|400.67|23
1609792310000|2021-01-04 20:31:50|402.76|400.76|402.61|400.61|402.78|400.78|402.61|400.61|22
1609792320000|2021-01-04 20:32:00|402.6|400.6|402.5|400.5|402.63|400.63|402.5|400.5|15
1609792330000|2021-01-04 20:32:10|402.49|400.49|402.45|400.45|402.52|400.52|402.35|400.35|20
1609792340000|2021-01-04 20:32:20|402.46|400.46|402.12|400.12|402.46|400.46|402.12|400.12|22
1609792350000|2021-01-04 20:32:30|402.13|400.13|402.08|400.08|402.21|400.21|402.08|400.08|21
1609792360000|2021-01-04 20:32:40|402.03|400.03|402.02|400.02|402.1|400.1|401.99|399.99|16
1609792370000|2021-01-04 20:32:50|402.03|400.03|402.05|400.05|402.12|400.12|401.99|399.99|20
1609792380000|2021-01-04 20:33:00|402.03|400.03|402.24|400.24|402.32|400.32|402.03|400.03|24
1609792390000|2021-01-04 20:33:10|402.26|400.26|402.3|400.3|402.31|400.31|402.23|400.23|19
1609792400000|2021-01-04 20:33:20|402.29|400.29|402.56|400.56|402.61|400.61|402.28|400.28|21
1609792410000|2021-01-04 20:33:30|402.61|400.61|402.58|400.58|402.61|400.61|402.47|400.47|22
1609792420000|2021-01-04 20:33:40|402.59|400.59|402.64|400.64|402.72|400.72|402.59|400.59|12
1609792430000|2021-01-04 20:33:50|402.65|400.65|402.56|400.56|402.68|400.68|402.54|400.54|14
1609792440000|2021-01-04 20:34:00|402.59|400.59|402.63|400.63|402.64|400.64|402.54|400.54|21
1609792450000|2021-01-04 20:34:10|402.67|400.67|402.76|400.76|402.76|400.76|402.65|400.65|18
1609792460000|2021-01-04 20:34:20|402.75|400.75|402.74|400.74|402.79|400.79|402.74|400.74|12
1609792470000|2021-01-04 20:34:30|402.76|400.76|402.77|400.77|402.77|400.77|402.75|400.75|7
1609792480000|2021-01-04 20:34:40|402.76|400.76|402.59|400.59|402.82|400.82|402.57|400.57|15
1609792490000|2021-01-04 20:34:50|402.6|400.6|402.32|400.32|402.64|400.64|402.29|400.29|24
1609792500000|2021-01-04 20:35:00|402.26|400.26|402.22|400.22|402.26|400.26|402.15|400.15|20
1609792510000|2021-01-04 20:35:10|402.24|400.24|402.29|400.29|402.31|400.31|402.24|400.24|20
1609792520000|2021-01-04 20:35:20|402.26|400.26|402.24|400.24|402.27|400.27|402.22|400.22|12
1609792530000|2021-01-04 20:35:30|402.23|400.23|401.94|399.94|402.23|400.23|401.93|399.93|21
1609792540000|2021-01-04 20:35:40|401.95|399.95|401.99|399.99|402.21|400.21|401.94|399.94|24
1609792550000|2021-01-04 20:35:50|402.03|400.03|402.15|400.15|402.16|400.16|401.98|399.98|12
1609792560000|2021-01-04 20:36:00|402.14|400.14|402.07|400.07|402.14|400.14|401.94|399.94|15
1609792570000|2021-01-04 20:36:10|402.08|400.08|402.08|400.08|402.1|400.1|402.08|400.08|7
1609792580000|2021-01-04 20:36:20|402.09|400.09|402.08|400.08|402.1|400.1|402.06|400.06|9
1609792590000|2021-01-04 20:36:30|402.05|400.05|402.16|400.16|402.16|400.16|401.95|399.95|17
1609792600000|2021-01-04 20:36:40|402.15|400.15|402.14|400.14|402.16|400.16|402|400|20
1609792610000|2021-01-04 20:36:50|402.13|400.13|402.03|400.03|402.13|400.13|401.99|399.99|26
1609792620000|2021-01-04 20:37:00|402.01|400.01|401.88|399.88|402.03|400.03|401.87|399.87|14
1609792630000|2021-01-04 20:37:10|401.93|399.93|401.84|399.84|402.18|400.18|401.84|399.84|23
1609792640000|2021-01-04 20:37:20|401.86|399.86|401.89|399.89|401.9|399.9|401.86|399.86|6
1609792650000|2021-01-04 20:37:30|401.9|399.9|401.85|399.85|401.91|399.91|401.85|399.85|13
1609792660000|2021-01-04 20:37:40|401.84|399.84|401.84|399.84|401.89|399.89|401.83|399.83|23
1609792670000|2021-01-04 20:37:50|401.86|399.86|401.91|399.91|401.93|399.93|401.86|399.86|5
1609792680000|2021-01-04 20:38:00|401.92|399.92|401.83|399.83|401.92|399.92|401.79|399.79|10
1609792690000|2021-01-04 20:38:10|401.87|399.87|402.15|400.15|402.15|400.15|401.82|399.82|22
1609792700000|2021-01-04 20:38:20|402.23|400.23|402.34|400.34|402.35|400.35|402.23|400.23|10
1609792710000|2021-01-04 20:38:30|402.35|400.35|401.99|399.99|402.36|400.36|401.99|399.99|28
1609792720000|2021-01-04 20:38:40|402|400|402.1|400.1|402.11|400.11|401.97|399.97|17
1609792730000|2021-01-04 20:38:50|402.11|400.11|401.9|399.9|402.11|400.11|401.9|399.9|17
1609792740000|2021-01-04 20:39:00|401.93|399.93|402.25|400.25|402.25|400.25|401.93|399.93|20
1609792750000|2021-01-04 20:39:10|402.23|400.23|401.83|399.83|402.27|400.27|401.83|399.83|24
1609792760000|2021-01-04 20:39:20|401.86|399.86|401.88|399.88|401.97|399.97|401.85|399.85|12
1609792770000|2021-01-04 20:39:30|401.87|399.87|401.66|399.66|401.87|399.87|401.65|399.65|15
1609792780000|2021-01-04 20:39:40|401.69|399.69|401.49|399.49|401.69|399.69|401.49|399.49|12
1609792790000|2021-01-04 20:39:50|401.5|399.5|401.37|399.37|401.56|399.56|401.33|399.33|17
1609792800000|2021-01-04 20:40:00|401.39|399.39|401.19|399.19|401.39|399.39|401.19|399.19|17
1609792810000|2021-01-04 20:40:10|401.15|399.15|401.18|399.18|401.2|399.2|401.12|399.12|18
1609792820000|2021-01-04 20:40:20|401.14|399.14|401.28|399.28|401.28|399.28|401.14|399.14|12
1609792830000|2021-01-04 20:40:30|401.29|399.29|401.23|399.23|401.3|399.3|401.22|399.22|14
1609792840000|2021-01-04 20:40:40|401.24|399.24|401.1|399.1|401.24|399.24|401.08|399.08|18
1609792850000|2021-01-04 20:40:50|401.06|399.06|401.06|399.06|401.18|399.18|401.04|399.04|26
1609792860000|2021-01-04 20:41:00|401.04|399.04|401.16|399.16|401.17|399.17|401.03|399.03|13
1609792870000|2021-01-04 20:41:10|401.13|399.13|401.26|399.26|401.26|399.26|401.12|399.12|22
1609792880000|2021-01-04 20:41:20|401.3|399.3|401.46|399.46|401.48|399.48|401.3|399.3|15
1609792890000|2021-01-04 20:41:30|401.47|399.47|401.41|399.41|401.47|399.47|401.39|399.39|18
1609792900000|2021-01-04 20:41:40|401.38|399.38|401.24|399.24|401.38|399.38|401.21|399.21|20
1609792910000|2021-01-04 20:41:50|401.23|399.23|401.55|399.55|401.56|399.56|401.23|399.23|24
1609792920000|2021-01-04 20:42:00|401.52|399.52|401.52|399.52|401.53|399.53|401.45|399.45|10
1609792930000|2021-01-04 20:42:10|401.53|399.53|401.62|399.62|401.63|399.63|401.52|399.52|15
1609792940000|2021-01-04 20:42:20|401.63|399.63|401.61|399.61|401.63|399.63|401.6|399.6|18
1609792950000|2021-01-04 20:42:30|401.62|399.62|401.68|399.68|401.79|399.79|401.51|399.51|23
1609792960000|2021-01-04 20:42:40|401.66|399.66|401.43|399.43|401.68|399.68|401.37|399.37|25
1609792970000|2021-01-04 20:42:50|401.39|399.39|401.4|399.4|401.42|399.42|401.39|399.39|8
1609792980000|2021-01-04 20:43:00|401.37|399.37|401.27|399.27|401.37|399.37|401.23|399.23|13
1609792990000|2021-01-04 20:43:10|401.26|399.26|401.25|399.25|401.36|399.36|401.25|399.25|16
1609793000000|2021-01-04 20:43:20|401.24|399.24|401.11|399.11|401.27|399.27|401.07|399.07|26
1609793010000|2021-01-04 20:43:30|401.1|399.1|400.97|398.97|401.1|399.1|400.92|398.92|8
1609793020000|2021-01-04 20:43:40|400.94|398.94|400.91|398.91|400.97|398.97|400.9|398.9|26
1609793030000|2021-01-04 20:43:50|400.81|398.81|401.02|399.02|401.14|399.14|400.79|398.79|26
1609793040000|2021-01-04 20:44:00|401.01|399.01|401.2|399.2|401.23|399.23|401|399|21
1609793050000|2021-01-04 20:44:10|401.21|399.21|401.2|399.2|401.29|399.29|401.17|399.17|25
1609793060000|2021-01-04 20:44:20|401.18|399.18|401.47|399.47|401.47|399.47|401.11|399.11|22
1609793070000|2021-01-04 20:44:30|401.44|399.44|401.7|399.7|401.7|399.7|401.44|399.44|20
1609793080000|2021-01-04 20:44:40|401.71|399.71|401.67|399.67|401.77|399.77|401.65|399.65|13
1609793090000|2021-01-04 20:44:50|401.68|399.68|401.65|399.65|401.7|399.7|401.56|399.56|18
1609793100000|2021-01-04 20:45:00|401.66|399.66|401.76|399.76|401.76|399.76|401.65|399.65|12
1609793110000|2021-01-04 20:45:10|401.74|399.74|401.36|399.36|401.75|399.75|401.36|399.36|17
1609793120000|2021-01-04 20:45:20|401.35|399.35|401.42|399.42|401.44|399.44|401.34|399.34|15
1609793130000|2021-01-04 20:45:30|401.43|399.43|401.37|399.37|401.44|399.44|401.3|399.3|17
1609793140000|2021-01-04 20:45:40|401.35|399.35|401.37|399.37|401.43|399.43|401.31|399.31|16
1609793150000|2021-01-04 20:45:50|401.36|399.36|401.49|399.49|401.49|399.49|401.34|399.34|18
1609793160000|2021-01-04 20:46:00|401.5|399.5|401.57|399.57|401.66|399.66|401.5|399.5|17
1609793170000|2021-01-04 20:46:10|401.55|399.55|401.58|399.58|401.61|399.61|401.55|399.55|10
1609793180000|2021-01-04 20:46:20|401.59|399.59|401.8|399.8|401.8|399.8|401.58|399.58|14
1609793190000|2021-01-04 20:46:30|401.81|399.81|401.93|399.93|402|400|401.8|399.8|17
1609793200000|2021-01-04 20:46:40|401.94|399.94|401.96|399.96|401.96|399.96|401.92|399.92|4
1609793220000|2021-01-04 20:47:00|401.97|399.97|402.06|400.06|402.08|400.08|401.91|399.91|25
1609793230000|2021-01-04 20:47:10|402.05|400.05|402.05|400.05|402.05|400.05|402.03|400.03|3
1609793240000|2021-01-04 20:47:20|402.01|400.01|401.82|399.82|402.01|400.01|401.82|399.82|18
1609793250000|2021-01-04 20:47:30|401.77|399.77|401.76|399.76|401.8|399.8|401.74|399.74|16
1609793260000|2021-01-04 20:47:40|401.78|399.78|401.93|399.93|401.93|399.93|401.73|399.73|11
1609793270000|2021-01-04 20:47:50|401.94|399.94|401.85|399.85|401.94|399.94|401.81|399.81|12
1609793280000|2021-01-04 20:48:00|401.86|399.86|401.86|399.86|401.86|399.86|401.84|399.84|8
1609793290000|2021-01-04 20:48:10|401.87|399.87|402.1|400.1|402.11|400.11|401.87|399.87|11
1609793300000|2021-01-04 20:48:20|402.09|400.09|402.02|400.02|402.09|400.09|401.99|399.99|13
1609793310000|2021-01-04 20:48:30|402.03|400.03|401.78|399.78|402.03|400.03|401.76|399.76|19
1609793320000|2021-01-04 20:48:40|401.77|399.77|401.93|399.93|401.94|399.94|401.7|399.7|23
1609793330000|2021-01-04 20:48:50|401.94|399.94|401.95|399.95|401.96|399.96|401.9|399.9|10
1609793340000|2021-01-04 20:49:00|401.92|399.92|401.69|399.69|401.97|399.97|401.68|399.68|22
1609793350000|2021-01-04 20:49:10|401.68|399.68|401.6|399.6|401.68|399.68|401.59|399.59|6
1609793360000|2021-01-04 20:49:20|401.61|399.61|401.6|399.6|401.61|399.61|401.59|399.59|4
1609793370000|2021-01-04 20:49:30|401.61|399.61|401.73|399.73|401.76|399.76|401.59|399.59|17
1609793380000|2021-01-04 20:49:40|401.76|399.76|402.16|400.16|402.17|400.17|401.73|399.73|30
1609793390000|2021-01-04 20:49:50|402.15|400.15|402.16|400.16|402.16|400.16|402|400|15
1609793400000|2021-01-04 20:50:00|402.17|400.17|401.86|399.86|402.17|400.17|401.84|399.84|23
1609793410000|2021-01-04 20:50:10|401.85|399.85|401.93|399.93|401.95|399.95|401.85|399.85|19
1609793420000|2021-01-04 20:50:20|401.94|399.94|402.13|400.13|402.18|400.18|401.94|399.94|14
1609793430000|2021-01-04 20:50:30|402.15|400.15|402.06|400.06|402.16|400.16|402.06|400.06|12
1609793440000|2021-01-04 20:50:40|402.02|400.02|402.02|400.02|402.07|400.07|401.92|399.92|24
1609793450000|2021-01-04 20:50:50|402.03|400.03|402.03|400.03|402.04|400.04|402.03|400.03|3
1609793460000|2021-01-04 20:51:00|402.05|400.05|402.04|400.04|402.05|400.05|402.04|400.04|4
1609793470000|2021-01-04 20:51:10|402.01|400.01|402.02|400.02|402.02|400.02|401.98|399.98|3
1609793480000|2021-01-04 20:51:20|402.01|400.01|402|400|402.01|400.01|402|400|2
1609793490000|2021-01-04 20:51:30|402.01|400.01|401.99|399.99|402.01|400.01|401.99|399.99|3
1609793500000|2021-01-04 20:51:40|401.98|399.98|401.97|399.97|401.98|399.98|401.94|399.94|5
1609793510000|2021-01-04 20:51:50|401.96|399.96|402.2|400.2|402.29|400.29|401.96|399.96|29
1609793520000|2021-01-04 20:52:00|402.21|400.21|402.36|400.36|402.36|400.36|402.21|400.21|4
1609793530000|2021-01-04 20:52:10|402.38|400.38|402.6|400.6|402.64|400.64|402.38|400.38|9
1609793540000|2021-01-04 20:52:20|402.62|400.62|402.44|400.44|402.62|400.62|402.33|400.33|27
1609793550000|2021-01-04 20:52:30|402.41|400.41|402.4|400.4|402.44|400.44|402.4|400.4|11
1609793560000|2021-01-04 20:52:40|402.43|400.43|402.32|400.32|402.43|400.43|402.17|400.17|25
1609793570000|2021-01-04 20:52:50|402.33|400.33|402.28|400.28|402.36|400.36|402.25|400.25|16
1609793580000|2021-01-04 20:53:00|402.29|400.29|402.1|400.1|402.31|400.31|402.1|400.1|17
1609793590000|2021-01-04 20:53:10|402.11|400.11|402.15|400.15|402.18|400.18|402.11|400.11|6
1609793600000|2021-01-04 20:53:20|402.16|400.16|402.33|400.33|402.33|400.33|402.16|400.16|9
1609793610000|2021-01-04 20:53:30|402.32|400.32|402.19|400.19|402.32|400.32|402.16|400.16|15
1609793620000|2021-01-04 20:53:40|402.18|400.18|402.09|400.09|402.19|400.19|402.08|400.08|11
1609793630000|2021-01-04 20:53:50|402.08|400.08|402.08|400.08|402.15|400.15|402.07|400.07|17
1609793640000|2021-01-04 20:54:00|402.07|400.07|402.27|400.27|402.27|400.27|402.04|400.04|19
1609793650000|2021-01-04 20:54:10|402.29|400.29|402.26|400.26|402.29|400.29|402.24|400.24|12
1609793660000|2021-01-04 20:54:20|402.27|400.27|402.24|400.24|402.28|400.28|402.21|400.21|16
1609793670000|2021-01-04 20:54:30|402.23|400.23|402.09|400.09|402.24|400.24|402.09|400.09|16
1609793680000|2021-01-04 20:54:40|402.08|400.08|401.78|399.78|402.08|400.08|401.77|399.77|27
1609793690000|2021-01-04 20:54:50|401.77|399.77|401.61|399.61|401.77|399.77|401.6|399.6|19
1609793700000|2021-01-04 20:55:00|401.6|399.6|401.46|399.46|401.6|399.6|401.38|399.38|15
1609793710000|2021-01-04 20:55:10|401.41|399.41|401.42|399.42|401.42|399.42|401.36|399.36|8
1609793720000|2021-01-04 20:55:20|401.41|399.41|401.41|399.41|401.43|399.43|401.34|399.34|13
1609793730000|2021-01-04 20:55:30|401.39|399.39|401.29|399.29|401.39|399.39|401.28|399.28|9
1609793740000|2021-01-04 20:55:40|401.14|399.14|401.26|399.26|401.35|399.35|401.12|399.12|6
1609793750000|2021-01-04 20:55:50|401.08|399.08|401.1|399.1|401.1|399.1|401.08|399.08|3
1609793760000|2021-01-04 20:56:00|401.11|399.11|400.49|398.49|401.11|399.11|400.49|398.49|7
1609793770000|2021-01-04 20:56:10|400.48|398.48|400.28|398.28|400.48|398.48|400.22|398.22|17
1609793780000|2021-01-04 20:56:20|400.29|398.29|399.93|397.93|400.33|398.33|399.93|397.93|18
1609793790000|2021-01-04 20:56:30|399.97|397.97|399.82|397.82|399.97|397.97|399.79|397.79|16
1609793800000|2021-01-04 20:56:40|399.81|397.81|399.41|397.41|399.81|397.81|399.38|397.38|9
1609793810000|2021-01-04 20:56:50|399.37|397.37|399.45|397.45|399.48|397.48|399.36|397.36|26
1609793820000|2021-01-04 20:57:00|399.47|397.47|399.46|397.46|399.47|397.47|399.41|397.41|27
1609793830000|2021-01-04 20:57:10|399.42|397.42|399.43|397.43|399.46|397.46|399.42|397.42|19
1609793840000|2021-01-04 20:57:20|399.44|397.44|399.41|397.41|399.56|397.56|399.41|397.41|19
1609793850000|2021-01-04 20:57:30|399.43|397.43|399.59|397.59|399.59|397.59|399.4|397.4|27
1609793860000|2021-01-04 20:57:40|399.6|397.6|399.56|397.56|399.64|397.64|399.55|397.55|9
1609793870000|2021-01-04 20:57:50|399.58|397.58|399.56|397.56|399.58|397.58|399.47|397.47|16
1609793880000|2021-01-04 20:58:00|399.55|397.55|400.11|398.11|400.11|398.11|399.55|397.55|30
1609793890000|2021-01-04 20:58:10|400.12|398.12|399.83|397.83|400.18|398.18|399.83|397.83|29
1609793900000|2021-01-04 20:58:20|399.82|397.82|399.76|397.76|399.83|397.83|399.64|397.64|28
1609793910000|2021-01-04 20:58:30|399.73|397.73|399.61|397.61|399.74|397.74|399.6|397.6|28
1609793920000|2021-01-04 20:58:40|399.59|397.59|399.61|397.61|399.64|397.64|399.58|397.58|14
1609793930000|2021-01-04 20:58:50|399.63|397.63|399.62|397.62|399.63|397.63|399.57|397.57|22
1609793940000|2021-01-04 20:59:00|399.6|397.6|399.78|397.78|399.82|397.82|399.59|397.59|22
1609793950000|2021-01-04 20:59:10|399.77|397.77|399.64|397.64|399.78|397.78|399.61|397.61|20
1609793960000|2021-01-04 20:59:20|399.63|397.63|399.49|397.49|399.65|397.65|399.47|397.47|11
1609793970000|2021-01-04 20:59:30|399.47|397.47|399.39|397.39|399.47|397.47|399.39|397.39|15
1609793980000|2021-01-04 20:59:40|399.37|397.37|399.4|397.4|399.45|397.45|399.31|397.31|23
1609793990000|2021-01-04 20:59:50|399.42|397.42|399.82|397.82|400.21|398.21|399.4|397.4|32
1609794000000|2021-01-04 21:00:00|399.79|397.79|400.02|398.02|400.04|398.04|399.79|397.79|17
1609794010000|2021-01-04 21:00:10|400.07|398.07|400.3|398.3|400.39|398.39|400.07|398.07|21
1609794020000|2021-01-04 21:00:20|400.36|398.36|400.49|398.49|400.51|398.51|400.36|398.36|24
1609794030000|2021-01-04 21:00:30|400.52|398.52|400.58|398.58|400.63|398.63|400.52|398.52|15
1609794040000|2021-01-04 21:00:40|400.61|398.61|400.75|398.75|400.78|398.78|400.6|398.6|29
1609794050000|2021-01-04 21:00:50|400.77|398.77|401.1|399.1|401.11|399.11|400.75|398.75|24
1609794060000|2021-01-04 21:01:00|401.12|399.12|401.23|399.23|401.24|399.24|401.1|399.1|17
1609794070000|2021-01-04 21:01:10|401.24|399.24|401.4|399.4|401.42|399.42|401.2|399.2|17
1609794080000|2021-01-04 21:01:20|401.43|399.43|401.4|399.4|401.45|399.45|401.3|399.3|21
1609794090000|2021-01-04 21:01:30|401.41|399.41|401.18|399.18|401.49|399.49|401.18|399.18|28
1609794100000|2021-01-04 21:01:40|401.2|399.2|400.82|398.82|401.21|399.21|400.81|398.81|32
1609794110000|2021-01-04 21:01:50|400.83|398.83|401.05|399.05|401.05|399.05|400.82|398.82|27
1609794120000|2021-01-04 21:02:00|401.04|399.04|400.94|398.94|401.05|399.05|400.94|398.94|24
1609794130000|2021-01-04 21:02:10|400.93|398.93|400.95|398.95|400.95|398.95|400.89|398.89|21
1609794140000|2021-01-04 21:02:20|401|399|400.83|398.83|401|399|400.76|398.76|20
1609794150000|2021-01-04 21:02:30|400.85|398.85|401.2|399.2|401.2|399.2|400.82|398.82|23
1609794160000|2021-01-04 21:02:40|401.21|399.21|401.24|399.24|401.36|399.36|401.12|399.12|30
1609794170000|2021-01-04 21:02:50|401.17|399.17|401.08|399.08|401.18|399.18|401.03|399.03|28
1609794180000|2021-01-04 21:03:00|401.09|399.09|401.34|399.34|401.34|399.34|401.09|399.09|23
1609794190000|2021-01-04 21:03:10|401.36|399.36|401.29|399.29|401.44|399.44|401.28|399.28|19
1609794200000|2021-01-04 21:03:20|401.31|399.31|401.46|399.46|401.48|399.48|401.31|399.31|25
1609794210000|2021-01-04 21:03:30|401.49|399.49|401.43|399.43|401.49|399.49|401.28|399.28|28
1609794220000|2021-01-04 21:03:40|401.4|399.4|401.54|399.54|401.54|399.54|401.4|399.4|5
1609794230000|2021-01-04 21:03:50|401.53|399.53|401.71|399.71|401.71|399.71|401.53|399.53|14
1609794240000|2021-01-04 21:04:00|401.7|399.7|401.76|399.76|401.77|399.77|401.7|399.7|7
1609794250000|2021-01-04 21:04:10|401.77|399.77|401.61|399.61|401.79|399.79|401.53|399.53|9
1609794260000|2021-01-04 21:04:20|401.62|399.62|401.49|399.49|401.62|399.62|401.36|399.36|25
1609794270000|2021-01-04 21:04:30|401.5|399.5|401.58|399.58|401.58|399.58|401.49|399.49|9
1609794280000|2021-01-04 21:04:40|401.59|399.59|401.62|399.62|401.64|399.64|401.59|399.59|14
1609794290000|2021-01-04 21:04:50|401.63|399.63|401.54|399.54|401.64|399.64|401.51|399.51|16
1609794300000|2021-01-04 21:05:00|401.51|399.51|401.62|399.62|401.67|399.67|401.51|399.51|25
1609794310000|2021-01-04 21:05:10|401.63|399.63|401.57|399.57|401.65|399.65|401.56|399.56|5
1609794320000|2021-01-04 21:05:20|401.56|399.56|401.53|399.53|401.57|399.57|401.5|399.5|8
1609794330000|2021-01-04 21:05:30|401.46|399.46|401.59|399.59|401.63|399.63|401.35|399.35|20
1609794340000|2021-01-04 21:05:40|401.61|399.61|401.56|399.56|401.7|399.7|401.52|399.52|15
1609794350000|2021-01-04 21:05:50|401.55|399.55|401.63|399.63|401.63|399.63|401.53|399.53|11
1609794360000|2021-01-04 21:06:00|401.64|399.64|401.56|399.56|401.66|399.66|401.52|399.52|15
1609794370000|2021-01-04 21:06:10|401.58|399.58|401.74|399.74|401.74|399.74|401.58|399.58|10
1609794380000|2021-01-04 21:06:20|401.73|399.73|401.9|399.9|401.96|399.96|401.73|399.73|23
1609794390000|2021-01-04 21:06:30|401.98|399.98|402.23|400.23|402.23|400.23|401.97|399.97|22
1609794400000|2021-01-04 21:06:40|402.22|400.22|402.16|400.16|402.22|400.22|402.06|400.06|6
1609794410000|2021-01-04 21:06:50|402.21|400.21|402.13|400.13|402.21|400.21|402.13|400.13|4
1609794420000|2021-01-04 21:07:00|402.31|400.31|402.64|400.64|402.69|400.69|402.3|400.3|17
1609794430000|2021-01-04 21:07:10|402.66|400.66|402.37|400.37|402.71|400.71|402.37|400.37|16
1609794440000|2021-01-04 21:07:20|402.41|400.41|402.51|400.51|402.51|400.51|402.34|400.34|21
1609794450000|2021-01-04 21:07:30|402.48|400.48|402.51|400.51|402.57|400.57|402.47|400.47|21
1609794460000|2021-01-04 21:07:40|402.52|400.52|402.6|400.6|402.6|400.6|402.52|400.52|19
1609794470000|2021-01-04 21:07:50|402.59|400.59|402.44|400.44|402.62|400.62|402.4|400.4|26
1609794480000|2021-01-04 21:08:00|402.47|400.47|402.34|400.34|402.5|400.5|402.32|400.32|27
1609794490000|2021-01-04 21:08:10|402.35|400.35|402.14|400.14|402.36|400.36|402.12|400.12|12
1609794500000|2021-01-04 21:08:20|402.1|400.1|402.09|400.09|402.1|400.1|402.09|400.09|4
1609794510000|2021-01-04 21:08:30|402.1|400.1|402.03|400.03|402.15|400.15|402.01|400.01|16
1609794520000|2021-01-04 21:08:40|402.02|400.02|402.13|400.13|402.13|400.13|402.02|400.02|14
1609794530000|2021-01-04 21:08:50|402.14|400.14|402.24|400.24|402.24|400.24|402.14|400.14|8
1609794540000|2021-01-04 21:09:00|402.22|400.22|402.09|400.09|402.23|400.23|402.09|400.09|12
1609794550000|2021-01-04 21:09:10|402.1|400.1|401.92|399.92|402.1|400.1|401.92|399.92|21
1609794560000|2021-01-04 21:09:20|401.93|399.93|401.85|399.85|401.93|399.93|401.8|399.8|20
1609794570000|2021-01-04 21:09:30|401.87|399.87|401.95|399.95|401.95|399.95|401.87|399.87|15
1609794580000|2021-01-04 21:09:40|401.94|399.94|401.94|399.94|402.01|400.01|401.94|399.94|16
1609794590000|2021-01-04 21:09:50|401.93|399.93|402.02|400.02|402.02|400.02|401.89|399.89|15
1609794600000|2021-01-04 21:10:00|402.04|400.04|402.12|400.12|402.12|400.12|402.01|400.01|12
1609794610000|2021-01-04 21:10:10|402.13|400.13|402.3|400.3|402.34|400.34|402.07|400.07|18
1609794620000|2021-01-04 21:10:20|402.31|400.31|402.21|400.21|402.43|400.43|402.21|400.21|16
1609794630000|2021-01-04 21:10:30|402.2|400.2|402.21|400.21|402.39|400.39|402.2|400.2|23
1609794640000|2021-01-04 21:10:40|402.25|400.25|402.5|400.5|402.5|400.5|402.25|400.25|23
1609794650000|2021-01-04 21:10:50|402.47|400.47|402.41|400.41|402.52|400.52|402.41|400.41|17
1609794660000|2021-01-04 21:11:00|402.42|400.42|402.53|400.53|402.53|400.53|402.41|400.41|14
1609794670000|2021-01-04 21:11:10|402.52|400.52|402.46|400.46|402.54|400.54|402.46|400.46|19
1609794680000|2021-01-04 21:11:20|402.42|400.42|402.39|400.39|402.47|400.47|402.38|400.38|17
1609794690000|2021-01-04 21:11:30|402.4|400.4|402.3|400.3|402.4|400.4|402.3|400.3|14
1609794700000|2021-01-04 21:11:40|402.25|400.25|402.12|400.12|402.26|400.26|402.09|400.09|18
1609794710000|2021-01-04 21:11:50|402.11|400.11|402.15|400.15|402.29|400.29|402.11|400.11|22
1609794720000|2021-01-04 21:12:00|402.16|400.16|402.24|400.24|402.26|400.26|402.16|400.16|22
1609794730000|2021-01-04 21:12:10|402.26|400.26|402.37|400.37|402.37|400.37|402.26|400.26|14
1609794740000|2021-01-04 21:12:20|402.39|400.39|402.34|400.34|402.4|400.4|402.34|400.34|18
1609794750000|2021-01-04 21:12:30|402.36|400.36|402.42|400.42|402.47|400.47|402.3|400.3|24
1609794760000|2021-01-04 21:12:40|402.44|400.44|402.11|400.11|402.44|400.44|402|400|24
1609794770000|2021-01-04 21:12:50|402.1|400.1|402.16|400.16|402.16|400.16|402.09|400.09|10
1609794780000|2021-01-04 21:13:00|402.15|400.15|402.13|400.13|402.16|400.16|402.1|400.1|6
1609794790000|2021-01-04 21:13:10|402.12|400.12|402.22|400.22|402.26|400.26|402.06|400.06|15
1609794800000|2021-01-04 21:13:20|402.23|400.23|402.2|400.2|402.23|400.23|402.13|400.13|20
1609794810000|2021-01-04 21:13:30|402.21|400.21|402.23|400.23|402.24|400.24|402.19|400.19|12
1609794820000|2021-01-04 21:13:40|402.22|400.22|402.11|400.11|402.27|400.27|402.11|400.11|15
1609794830000|2021-01-04 21:13:50|402.14|400.14|402.06|400.06|402.14|400.14|402.04|400.04|16
1609794840000|2021-01-04 21:14:00|402.08|400.08|402|400|402.08|400.08|401.99|399.99|10
1609794850000|2021-01-04 21:14:10|401.99|399.99|401.99|399.99|402|400|401.98|399.98|5
1609794860000|2021-01-04 21:14:20|402|400|402.15|400.15|402.15|400.15|401.99|399.99|16
1609794870000|2021-01-04 21:14:30|402.16|400.16|402.33|400.33|402.33|400.33|402.16|400.16|15
1609794880000|2021-01-04 21:14:40|402.28|400.28|402.44|400.44|402.45|400.45|402.27|400.27|18
1609794890000|2021-01-04 21:14:50|402.42|400.42|402.51|400.51|402.51|400.51|402.42|400.42|18
1609794900000|2021-01-04 21:15:00|402.58|400.58|402.41|400.41|402.6|400.6|402.41|400.41|15
1609794910000|2021-01-04 21:15:10|402.42|400.42|402.24|400.24|402.42|400.42|402.23|400.23|13
1609794920000|2021-01-04 21:15:20|402.2|400.2|401.84|399.84|402.2|400.2|401.83|399.83|25
1609794930000|2021-01-04 21:15:30|401.85|399.85|401.63|399.63|401.85|399.85|401.63|399.63|27
1609794940000|2021-01-04 21:15:40|401.64|399.64|401.67|399.67|401.76|399.76|401.58|399.58|25
1609794950000|2021-01-04 21:15:50|401.66|399.66|401.79|399.79|401.79|399.79|401.66|399.66|22
1609794960000|2021-01-04 21:16:00|401.81|399.81|401.76|399.76|401.83|399.83|401.76|399.76|18
1609794970000|2021-01-04 21:16:10|401.75|399.75|401.67|399.67|401.8|399.8|401.67|399.67|20
1609794980000|2021-01-04 21:16:20|401.6|399.6|401.64|399.64|401.72|399.72|401.56|399.56|14
1609794990000|2021-01-04 21:16:30|401.63|399.63|401.64|399.64|401.68|399.68|401.61|399.61|25
1609795000000|2021-01-04 21:16:40|401.65|399.65|401.69|399.69|401.74|399.74|401.65|399.65|5
1609795010000|2021-01-04 21:16:50|401.66|399.66|401.7|399.7|401.78|399.78|401.65|399.65|15
1609795020000|2021-01-04 21:17:00|401.71|399.71|401.84|399.84|401.86|399.86|401.71|399.71|11
1609795030000|2021-01-04 21:17:10|401.83|399.83|401.93|399.93|401.97|399.97|401.83|399.83|18
1609795040000|2021-01-04 21:17:20|402.01|400.01|401.94|399.94|402.01|400.01|401.94|399.94|5
1609795050000|2021-01-04 21:17:30|401.97|399.97|401.97|399.97|401.97|399.97|401.94|399.94|5
1609795060000|2021-01-04 21:17:40|401.94|399.94|402.04|400.04|402.06|400.06|401.94|399.94|10
1609795070000|2021-01-04 21:17:50|402.03|400.03|402.09|400.09|402.1|400.1|402.03|400.03|10
1609795080000|2021-01-04 21:18:00|402.11|400.11|401.82|399.82|402.11|400.11|401.82|399.82|16
1609795090000|2021-01-04 21:18:10|401.81|399.81|401.8|399.8|401.84|399.84|401.78|399.78|12
1609795100000|2021-01-04 21:18:20|401.81|399.81|402.13|400.13|402.13|400.13|401.81|399.81|14
1609795110000|2021-01-04 21:18:30|402.1|400.1|402.24|400.24|402.25|400.25|402.06|400.06|23
1609795120000|2021-01-04 21:18:40|402.25|400.25|402.24|400.24|402.25|400.25|402.24|400.24|2
1609795130000|2021-01-04 21:18:50|402.25|400.25|402.2|400.2|402.25|400.25|402.17|400.17|11
1609795140000|2021-01-04 21:19:00|402.21|400.21|402.31|400.31|402.38|400.38|402.21|400.21|16
1609795150000|2021-01-04 21:19:10|402.32|400.32|402.31|400.31|402.34|400.34|402.23|400.23|16
1609795160000|2021-01-04 21:19:20|402.29|400.29|402.37|400.37|402.41|400.41|402.29|400.29|7
1609795170000|2021-01-04 21:19:30|402.38|400.38|402.25|400.25|402.38|400.38|402.22|400.22|17
1609795180000|2021-01-04 21:19:40|402.26|400.26|402.33|400.33|402.33|400.33|402.24|400.24|15
1609795190000|2021-01-04 21:19:50|402.32|400.32|402.39|400.39|402.44|400.44|402.31|400.31|25
1609795200000|2021-01-04 21:20:00|402.4|400.4|402.22|400.22|402.4|400.4|402.22|400.22|21
1609795210000|2021-01-04 21:20:10|402.23|400.23|402.23|400.23|402.25|400.25|402.23|400.23|7
1609795220000|2021-01-04 21:20:20|402.24|400.24|401.93|399.93|402.24|400.24|401.92|399.92|29
1609795230000|2021-01-04 21:20:30|401.94|399.94|401.49|399.49|401.94|399.94|401.48|399.48|30
1609795240000|2021-01-04 21:20:40|401.52|399.52|401.54|399.54|401.56|399.56|401.45|399.45|19
1609795250000|2021-01-04 21:20:50|401.53|399.53|401.5|399.5|401.57|399.57|401.49|399.49|17
1609795260000|2021-01-04 21:21:00|401.51|399.51|401.5|399.5|401.52|399.52|401.44|399.44|17
1609795270000|2021-01-04 21:21:10|401.51|399.51|401.53|399.53|401.53|399.53|401.51|399.51|3
1609795280000|2021-01-04 21:21:20|401.52|399.52|401.49|399.49|401.53|399.53|401.46|399.46|18
1609795290000|2021-01-04 21:21:30|401.51|399.51|401.38|399.38|401.54|399.54|401.34|399.34|18
1609795300000|2021-01-04 21:21:40|401.35|399.35|401.31|399.31|401.36|399.36|401.29|399.29|15
1609795310000|2021-01-04 21:21:50|401.3|399.3|401.29|399.29|401.36|399.36|401.29|399.29|16
1609795320000|2021-01-04 21:22:00|401.36|399.36|401.45|399.45|401.46|399.46|401.36|399.36|23
1609795330000|2021-01-04 21:22:10|401.46|399.46|401.52|399.52|401.52|399.52|401.45|399.45|4
1609795340000|2021-01-04 21:22:20|401.51|399.51|401.29|399.29|401.53|399.53|401.29|399.29|15
1609795350000|2021-01-04 21:22:30|401.26|399.26|400.98|398.98|401.26|399.26|400.98|398.98|19
1609795360000|2021-01-04 21:22:40|400.97|398.97|400.93|398.93|400.97|398.97|400.91|398.91|11
1609795370000|2021-01-04 21:22:50|400.95|398.95|401.06|399.06|401.09|399.09|400.95|398.95|16
1609795380000|2021-01-04 21:23:00|401.07|399.07|401.17|399.17|401.19|399.19|401.06|399.06|16
1609795390000|2021-01-04 21:23:10|401.19|399.19|401.3|399.3|401.31|399.31|401.14|399.14|17
1609795400000|2021-01-04 21:23:20|401.31|399.31|401.24|399.24|401.31|399.31|401.22|399.22|14
1609795410000|2021-01-04 21:23:30|401.25|399.25|401.18|399.18|401.27|399.27|401.03|399.03|21
1609795420000|2021-01-04 21:23:40|401.21|399.21|401.24|399.24|401.27|399.27|401.2|399.2|12
1609795430000|2021-01-04 21:23:50|401.23|399.23|401.14|399.14|401.26|399.26|401|399|24
1609795440000|2021-01-04 21:24:00|401.16|399.16|401.1|399.1|401.16|399.16|401.1|399.1|13
1609795450000|2021-01-04 21:24:10|401.08|399.08|401.04|399.04|401.1|399.1|401|399|26
1609795460000|2021-01-04 21:24:20|401.03|399.03|400.87|398.87|401.05|399.05|400.87|398.87|15
1609795470000|2021-01-04 21:24:30|400.88|398.88|401.04|399.04|401.04|399.04|400.88|398.88|14
1609795480000|2021-01-04 21:24:40|401.05|399.05|400.96|398.96|401.05|399.05|400.95|398.95|9
1609795490000|2021-01-04 21:24:50|400.92|398.92|400.75|398.75|400.93|398.93|400.75|398.75|17
1609795500000|2021-01-04 21:25:00|400.76|398.76|400.67|398.67|400.76|398.76|400.67|398.67|16
1609795510000|2021-01-04 21:25:10|400.66|398.66|400.53|398.53|400.67|398.67|400.53|398.53|18
1609795520000|2021-01-04 21:25:20|400.56|398.56|400.43|398.43|400.57|398.57|400.39|398.39|20
1609795530000|2021-01-04 21:25:30|400.41|398.41|400.6|398.6|400.61|398.61|400.38|398.38|23
1609795540000|2021-01-04 21:25:40|400.61|398.61|400.75|398.75|400.77|398.77|400.61|398.61|16
1609795550000|2021-01-04 21:25:50|400.74|398.74|400.62|398.62|400.77|398.77|400.6|398.6|21
1609795560000|2021-01-04 21:26:00|400.59|398.59|400.26|398.26|400.59|398.59|400.22|398.22|27
1609795570000|2021-01-04 21:26:10|400.25|398.25|399.55|397.55|400.25|398.25|399.55|397.55|29
1609795580000|2021-01-04 21:26:20|399.51|397.51|399.03|397.03|399.57|397.57|399|397|27
1609795590000|2021-01-04 21:26:30|399.01|397.01|398.08|396.08|399.01|397.01|398.08|396.08|26
1609795600000|2021-01-04 21:26:40|398.06|396.06|398.43|396.43|398.45|396.45|397.76|395.76|31
1609795610000|2021-01-04 21:26:50|398.42|396.42|398.26|396.26|398.42|396.42|398.1|396.1|33
1609795620000|2021-01-04 21:27:00|398.3|396.3|398.22|396.22|398.3|396.3|398.05|396.05|32
1609795630000|2021-01-04 21:27:10|398.25|396.25|397.85|395.85|398.36|396.36|397.85|395.85|29
1609795640000|2021-01-04 21:27:20|397.83|395.83|397.07|395.07|397.83|395.83|397.07|395.07|30
1609795650000|2021-01-04 21:27:30|397.08|395.08|397.6|395.6|397.71|395.71|396.99|394.99|32
1609795660000|2021-01-04 21:27:40|397.64|395.64|397.7|395.7|397.84|395.84|397.56|395.56|24
1609795670000|2021-01-04 21:27:50|397.68|395.68|397.04|395.04|397.71|395.71|397.04|395.04|31
1609795680000|2021-01-04 21:28:00|397.02|395.02|396.39|394.39|397.02|395.02|396.39|394.39|33
1609795690000|2021-01-04 21:28:10|396.38|394.38|396.63|394.63|396.7|394.7|396.38|394.38|34
1609795700000|2021-01-04 21:28:20|396.69|394.69|396.16|394.16|396.8|394.8|395.79|393.79|31
1609795710000|2021-01-04 21:28:30|396.1|394.1|397.24|395.24|397.25|395.25|396.1|394.1|32
1609795720000|2021-01-04 21:28:40|397.22|395.22|397.49|395.49|397.49|395.49|397.11|395.11|33
1609795730000|2021-01-04 21:28:50|397.58|395.58|397.34|395.34|397.58|395.58|397.18|395.18|37
1609795740000|2021-01-04 21:29:00|397.36|395.36|397.71|395.71|397.77|395.77|397.34|395.34|28
1609795750000|2021-01-04 21:29:10|397.72|395.72|397.79|395.79|397.98|395.98|397.72|395.72|33
1609795760000|2021-01-04 21:29:20|397.78|395.78|397.46|395.46|397.88|395.88|397.39|395.39|32
1609795770000|2021-01-04 21:29:30|397.44|395.44|397.56|395.56|397.6|395.6|397.41|395.41|29
1609795780000|2021-01-04 21:29:40|397.52|395.52|397.44|395.44|397.53|395.53|397.28|395.28|29
1609795790000|2021-01-04 21:29:50|397.49|395.49|397.61|395.61|397.86|395.86|397.48|395.48|29
1609795800000|2021-01-04 21:30:00|397.63|395.63|397.62|395.62|397.76|395.76|397.59|395.59|28
1609795810000|2021-01-04 21:30:10|397.59|395.59|397.85|395.85|397.89|395.89|397.57|395.57|25
1609795820000|2021-01-04 21:30:20|397.84|395.84|398|396|398|396|397.84|395.84|21
1609795830000|2021-01-04 21:30:30|398.03|396.03|398.07|396.07|398.08|396.08|398.01|396.01|21
1609795840000|2021-01-04 21:30:40|398.11|396.11|398.3|396.3|398.33|396.33|398.11|396.11|21
1609795850000|2021-01-04 21:30:50|398.35|396.35|398.26|396.26|398.36|396.36|398.22|396.22|26
1609795860000|2021-01-04 21:31:00|398.31|396.31|398.39|396.39|398.4|396.4|398.25|396.25|23
1609795870000|2021-01-04 21:31:10|398.38|396.38|398.39|396.39|398.5|396.5|398.37|396.37|22
1609795880000|2021-01-04 21:31:20|398.46|396.46|398.01|396.01|398.46|396.46|398.01|396.01|26
1609795890000|2021-01-04 21:31:30|398.02|396.02|397.88|395.88|398.02|396.02|397.78|395.78|25
1609795900000|2021-01-04 21:31:40|397.89|395.89|397.87|395.87|398.12|396.12|397.82|395.82|22
1609795910000|2021-01-04 21:31:50|397.86|395.86|398.25|396.25|398.27|396.27|397.86|395.86|31
1609795920000|2021-01-04 21:32:00|398.24|396.24|398.2|396.2|398.27|396.27|398.15|396.15|28
1609795930000|2021-01-04 21:32:10|398.19|396.19|398|396|398.2|396.2|397.95|395.95|20
1609795940000|2021-01-04 21:32:20|397.99|395.99|398.05|396.05|398.13|396.13|397.97|395.97|22
1609795950000|2021-01-04 21:32:30|398.02|396.02|398.34|396.34|398.38|396.38|398.02|396.02|29
1609795960000|2021-01-04 21:32:40|398.38|396.38|398.58|396.58|398.58|396.58|398.35|396.35|19
1609795970000|2021-01-04 21:32:50|398.57|396.57|398.49|396.49|398.58|396.58|398.46|396.46|24
1609795980000|2021-01-04 21:33:00|398.5|396.5|398.52|396.52|398.57|396.57|398.41|396.41|27
1609795990000|2021-01-04 21:33:10|398.57|396.57|398.73|396.73|398.75|396.75|398.52|396.52|26
1609796000000|2021-01-04 21:33:20|398.7|396.7|398.7|396.7|398.79|396.79|398.66|396.66|28
1609796010000|2021-01-04 21:33:30|398.67|396.67|398.67|396.67|398.82|396.82|398.67|396.67|20
1609796020000|2021-01-04 21:33:40|398.7|396.7|398.61|396.61|398.77|396.77|398.41|396.41|27
1609796030000|2021-01-04 21:33:50|398.59|396.59|398.52|396.52|398.62|396.62|398.52|396.52|18
1609796040000|2021-01-04 21:34:00|398.5|396.5|398.44|396.44|398.54|396.54|398.4|396.4|25
1609796050000|2021-01-04 21:34:10|398.43|396.43|398.2|396.2|398.46|396.46|398.2|396.2|25
1609796060000|2021-01-04 21:34:20|398.19|396.19|398.42|396.42|398.43|396.43|398.18|396.18|22
1609796070000|2021-01-04 21:34:30|398.4|396.4|398.19|396.19|398.42|396.42|398.19|396.19|20
1609796080000|2021-01-04 21:34:40|398.24|396.24|398.3|396.3|398.5|396.5|398.18|396.18|32
1609796090000|2021-01-04 21:34:50|398.21|396.21|398.12|396.12|398.27|396.27|397.99|395.99|34
1609796100000|2021-01-04 21:35:00|398.09|396.09|398.5|396.5|398.5|396.5|398.09|396.09|28
1609796110000|2021-01-04 21:35:10|398.49|396.49|398.29|396.29|398.49|396.49|398.25|396.25|26
1609796120000|2021-01-04 21:35:20|398.28|396.28|398.22|396.22|398.43|396.43|398.21|396.21|26
1609796130000|2021-01-04 21:35:30|398.21|396.21|398.15|396.15|398.24|396.24|398.03|396.03|33
1609796140000|2021-01-04 21:35:40|398.14|396.14|397.51|395.51|398.14|396.14|397.5|395.5|32
1609796150000|2021-01-04 21:35:50|397.5|395.5|397.45|395.45|397.68|395.68|397.41|395.41|26
1609796160000|2021-01-04 21:36:00|397.44|395.44|397.41|395.41|397.49|395.49|397.26|395.26|29
1609796170000|2021-01-04 21:36:10|397.39|395.39|397.88|395.88|397.9|395.9|397.17|395.17|31
1609796180000|2021-01-04 21:36:20|397.84|395.84|397.71|395.71|397.99|395.99|397.7|395.7|36
1609796190000|2021-01-04 21:36:30|397.72|395.72|397.33|395.33|397.86|395.86|397.33|395.33|32
1609796200000|2021-01-04 21:36:40|397.31|395.31|397.21|395.21|397.31|395.31|397.15|395.15|31
1609796210000|2021-01-04 21:36:50|397.22|395.22|396.9|394.9|397.22|395.22|396.84|394.84|32
1609796220000|2021-01-04 21:37:00|396.91|394.91|397.17|395.17|397.17|395.17|396.81|394.81|30
1609796230000|2021-01-04 21:37:10|397.11|395.11|397.05|395.05|397.14|395.14|396.99|394.99|29
1609796240000|2021-01-04 21:37:20|397.06|395.06|397.25|395.25|397.26|395.26|396.98|394.98|25
1609796250000|2021-01-04 21:37:30|397.28|395.28|397.21|395.21|397.31|395.31|397.1|395.1|31
1609796260000|2021-01-04 21:37:40|397.32|395.32|397.42|395.42|397.44|395.44|397.32|395.32|29
1609796270000|2021-01-04 21:37:50|397.43|395.43|397.14|395.14|397.43|395.43|397.14|395.14|18
1609796280000|2021-01-04 21:38:00|397.13|395.13|397.14|395.14|397.17|395.17|397.1|395.1|25
1609796290000|2021-01-04 21:38:10|397.2|395.2|397.48|395.48|397.54|395.54|397.19|395.19|27
1609796300000|2021-01-04 21:38:20|397.5|395.5|397.54|395.54|397.6|395.6|397.5|395.5|13
1609796310000|2021-01-04 21:38:30|397.55|395.55|397.83|395.83|397.9|395.9|397.55|395.55|16
1609796320000|2021-01-04 21:38:40|397.82|395.82|397.95|395.95|397.96|395.96|397.82|395.82|20
1609796330000|2021-01-04 21:38:50|397.93|395.93|398.26|396.26|398.26|396.26|397.93|395.93|26
1609796340000|2021-01-04 21:39:00|398.28|396.28|398.29|396.29|398.37|396.37|398.26|396.26|20
1609796350000|2021-01-04 21:39:10|398.28|396.28|397.84|395.84|398.31|396.31|397.84|395.84|24
1609796360000|2021-01-04 21:39:20|397.9|395.9|397.77|395.77|397.9|395.9|397.69|395.69|25
1609796370000|2021-01-04 21:39:30|397.79|395.79|397.57|395.57|397.79|395.79|397.54|395.54|22
1609796380000|2021-01-04 21:39:40|397.55|395.55|397.29|395.29|397.55|395.55|397.18|395.18|36
1609796390000|2021-01-04 21:39:50|397.37|395.37|397.22|395.22|397.45|395.45|397.19|395.19|30
1609796400000|2021-01-04 21:40:00|397.15|395.15|397.32|395.32|397.32|395.32|397.06|395.06|27
1609796410000|2021-01-04 21:40:10|397.36|395.36|397.6|395.6|397.6|395.6|397.33|395.33|24
1609796420000|2021-01-04 21:40:20|397.59|395.59|397.66|395.66|397.66|395.66|397.49|395.49|28
1609796430000|2021-01-04 21:40:30|397.67|395.67|398|396|398.03|396.03|397.67|395.67|27
1609796440000|2021-01-04 21:40:40|398.01|396.01|398.05|396.05|398.05|396.05|397.96|395.96|13
1609796450000|2021-01-04 21:40:50|398.06|396.06|398.09|396.09|398.19|396.19|398.02|396.02|19
1609796460000|2021-01-04 21:41:00|398.11|396.11|398.01|396.01|398.14|396.14|398.01|396.01|27
1609796470000|2021-01-04 21:41:10|398.02|396.02|398|396|398.05|396.05|397.94|395.94|22
1609796480000|2021-01-04 21:41:20|397.91|395.91|397.99|395.99|397.99|395.99|397.86|395.86|24
1609796490000|2021-01-04 21:41:30|398.07|396.07|398.2|396.2|398.2|396.2|398.07|396.07|19
1609796500000|2021-01-04 21:41:40|398.16|396.16|397.83|395.83|398.17|396.17|397.81|395.81|25
1609796510000|2021-01-04 21:41:50|397.87|395.87|397.85|395.85|397.88|395.88|397.84|395.84|8
1609796520000|2021-01-04 21:42:00|397.82|395.82|397.65|395.65|397.86|395.86|397.65|395.65|26
1609796530000|2021-01-04 21:42:10|397.63|395.63|397.81|395.81|397.83|395.83|397.63|395.63|26
1609796540000|2021-01-04 21:42:20|397.8|395.8|397.68|395.68|397.89|395.89|397.63|395.63|30
1609796550000|2021-01-04 21:42:30|397.67|395.67|397.69|395.69|397.7|395.7|397.66|395.66|19
1609796560000|2021-01-04 21:42:40|397.7|395.7|397.78|395.78|397.82|395.82|397.7|395.7|24
1609796570000|2021-01-04 21:42:50|397.8|395.8|397.81|395.81|397.83|395.83|397.79|395.79|22
1609796580000|2021-01-04 21:43:00|397.8|395.8|397.47|395.47|397.8|395.8|397.47|395.47|21
1609796590000|2021-01-04 21:43:10|397.48|395.48|397.5|395.5|397.53|395.53|397.4|395.4|22
1609796600000|2021-01-04 21:43:20|397.49|395.49|397.3|395.3|397.54|395.54|397.3|395.3|24
1609796610000|2021-01-04 21:43:30|397.29|395.29|397.32|395.32|397.35|395.35|397.29|395.29|16
1609796620000|2021-01-04 21:43:40|397.3|395.3|397.21|395.21|397.3|395.3|397.21|395.21|14
1609796630000|2021-01-04 21:43:50|397.2|395.2|397.09|395.09|397.2|395.2|396.92|394.92|23
1609796640000|2021-01-04 21:44:00|396.98|394.98|396.59|394.59|396.98|394.98|396.54|394.54|19
1609796650000|2021-01-04 21:44:10|396.6|394.6|396.52|394.52|396.6|394.6|396.51|394.51|16
1609796660000|2021-01-04 21:44:20|396.49|394.49|396.52|394.52|396.64|394.64|396.3|394.3|30
1609796670000|2021-01-04 21:44:30|396.53|394.53|396.42|394.42|396.53|394.53|396.39|394.39|19
1609796680000|2021-01-04 21:44:40|396.41|394.41|396.57|394.57|396.62|394.62|396.41|394.41|29
1609796690000|2021-01-04 21:44:50|396.61|394.61|396.51|394.51|396.65|394.65|396.51|394.51|26
1609796700000|2021-01-04 21:45:00|396.5|394.5|396.57|394.57|396.61|394.61|396.49|394.49|31
1609796710000|2021-01-04 21:45:10|396.53|394.53|396.52|394.52|396.58|394.58|396.5|394.5|26
1609796720000|2021-01-04 21:45:20|396.53|394.53|396.49|394.49|396.54|394.54|396.36|394.36|23
1609796730000|2021-01-04 21:45:30|396.48|394.48|396.75|394.75|396.86|394.86|396.48|394.48|18
1609796740000|2021-01-04 21:45:40|396.76|394.76|397.03|395.03|397.04|395.04|396.76|394.76|14
1609796750000|2021-01-04 21:45:50|397.04|395.04|397.3|395.3|397.32|395.32|397.04|395.04|14
1609796760000|2021-01-04 21:46:00|397.31|395.31|397.78|395.78|397.8|395.8|397.31|395.31|20
1609796770000|2021-01-04 21:46:10|397.77|395.77|397.66|395.66|397.77|395.77|397.66|395.66|18
1609796780000|2021-01-04 21:46:20|397.68|395.68|397.8|395.8|397.81|395.81|397.66|395.66|23
1609796790000|2021-01-04 21:46:30|397.95|395.95|397.95|395.95|397.99|395.99|397.89|395.89|20
1609796800000|2021-01-04 21:46:40|397.96|395.96|398.02|396.02|398.02|396.02|397.95|395.95|27
1609796810000|2021-01-04 21:46:50|398.01|396.01|398.31|396.31|398.31|396.31|398|396|21
1609796820000|2021-01-04 21:47:00|398.32|396.32|398.23|396.23|398.34|396.34|398.23|396.23|20
1609796830000|2021-01-04 21:47:10|398.22|396.22|397.84|395.84|398.22|396.22|397.77|395.77|27
1609796840000|2021-01-04 21:47:20|397.85|395.85|397.72|395.72|397.86|395.86|397.71|395.71|18
1609796850000|2021-01-04 21:47:30|397.71|395.71|397.74|395.74|397.74|395.74|397.69|395.69|20
1609796860000|2021-01-04 21:47:40|397.72|395.72|397.75|395.75|397.77|395.77|397.72|395.72|8
1609796870000|2021-01-04 21:47:50|397.74|395.74|397.83|395.83|397.83|395.83|397.7|395.7|11
1609796880000|2021-01-04 21:48:00|397.81|395.81|398.26|396.26|398.37|396.37|397.78|395.78|25
1609796890000|2021-01-04 21:48:10|398.21|396.21|398.38|396.38|398.44|396.44|398.21|396.21|24
1609796900000|2021-01-04 21:48:20|398.37|396.37|398.1|396.1|398.37|396.37|398.08|396.08|23
1609796910000|2021-01-04 21:48:30|398.12|396.12|397.8|395.8|398.12|396.12|397.8|395.8|24
1609796920000|2021-01-04 21:48:40|397.77|395.77|397.68|395.68|397.83|395.83|397.6|395.6|27
1609796930000|2021-01-04 21:48:50|397.72|395.72|397.7|395.7|397.84|395.84|397.69|395.69|29
1609796940000|2021-01-04 21:49:00|397.67|395.67|397.78|395.78|397.82|395.82|397.62|395.62|24
1609796950000|2021-01-04 21:49:10|397.79|395.79|397.83|395.83|397.88|395.88|397.78|395.78|17
1609796960000|2021-01-04 21:49:20|397.82|395.82|397.69|395.69|397.82|395.82|397.54|395.54|22
1609796970000|2021-01-04 21:49:30|397.7|395.7|397.56|395.56|397.77|395.77|397.55|395.55|29
1609796980000|2021-01-04 21:49:40|397.55|395.55|397.48|395.48|397.55|395.55|397.38|395.38|20
1609796990000|2021-01-04 21:49:50|397.46|395.46|397.19|395.19|397.48|395.48|397.14|395.14|21
1609797000000|2021-01-04 21:50:00|397.18|395.18|397.07|395.07|397.18|395.18|397.07|395.07|18
1609797010000|2021-01-04 21:50:10|397.09|395.09|397.03|395.03|397.09|395.09|397.03|395.03|15
1609797020000|2021-01-04 21:50:20|397.04|395.04|396.85|394.85|397.04|395.04|396.85|394.85|9
1609797030000|2021-01-04 21:50:30|396.84|394.84|396.71|394.71|396.97|394.97|396.71|394.71|29
1609797040000|2021-01-04 21:50:40|396.51|394.51|396.45|394.45|396.51|394.51|396.37|394.37|19
1609797050000|2021-01-04 21:50:50|396.47|394.47|396.44|394.44|396.48|394.48|396.4|394.4|18
1609797060000|2021-01-04 21:51:00|396.38|394.38|396.65|394.65|396.65|394.65|396.34|394.34|21
1609797070000|2021-01-04 21:51:10|396.64|394.64|396.75|394.75|396.79|394.79|396.64|394.64|22
1609797080000|2021-01-04 21:51:20|396.74|394.74|396.6|394.6|396.74|394.74|396.52|394.52|32
1609797090000|2021-01-04 21:51:30|396.61|394.61|396.54|394.54|396.63|394.63|396.5|394.5|27
1609797100000|2021-01-04 21:51:40|396.56|394.56|396.66|394.66|396.75|394.75|396.54|394.54|25
1609797110000|2021-01-04 21:51:50|396.65|394.65|396.76|394.76|396.79|394.79|396.65|394.65|22
1609797120000|2021-01-04 21:52:00|396.74|394.74|396.71|394.71|396.74|394.74|396.61|394.61|26
1609797130000|2021-01-04 21:52:10|396.75|394.75|396.94|394.94|397.07|395.07|396.75|394.75|24
1609797140000|2021-01-04 21:52:20|396.93|394.93|397.07|395.07|397.09|395.09|396.93|394.93|14
1609797150000|2021-01-04 21:52:30|397.1|395.1|397.38|395.38|397.39|395.39|397.1|395.1|12
1609797160000|2021-01-04 21:52:40|397.36|395.36|397.41|395.41|397.43|395.43|397.36|395.36|10
1609797170000|2021-01-04 21:52:50|397.42|395.42|397.64|395.64|397.72|395.72|397.42|395.42|22
1609797180000|2021-01-04 21:53:00|397.66|395.66|397.63|395.63|397.67|395.67|397.61|395.61|13
1609797190000|2021-01-04 21:53:10|397.59|395.59|397.71|395.71|397.74|395.74|397.56|395.56|24
1609797200000|2021-01-04 21:53:20|397.72|395.72|397.88|395.88|397.92|395.92|397.66|395.66|23
1609797210000|2021-01-04 21:53:30|397.89|395.89|397.76|395.76|397.89|395.89|397.68|395.68|19
1609797220000|2021-01-04 21:53:40|397.77|395.77|397.65|395.65|397.77|395.77|397.65|395.65|21
1609797230000|2021-01-04 21:53:50|397.64|395.64|397.37|395.37|397.65|395.65|397.29|395.29|26
1609797240000|2021-01-04 21:54:00|397.36|395.36|397.55|395.55|397.55|395.55|397.34|395.34|21
1609797250000|2021-01-04 21:54:10|397.54|395.54|397.66|395.66|397.68|395.68|397.54|395.54|20
1609797260000|2021-01-04 21:54:20|397.67|395.67|397.7|395.7|397.74|395.74|397.67|395.67|17
1609797270000|2021-01-04 21:54:30|397.71|395.71|397.47|395.47|397.84|395.84|397.46|395.46|22
1609797280000|2021-01-04 21:54:40|397.51|395.51|397.51|395.51|397.54|395.54|397.5|395.5|21
1609797290000|2021-01-04 21:54:50|397.52|395.52|397.67|395.67|397.75|395.75|397.46|395.46|26
1609797300000|2021-01-04 21:55:00|397.68|395.68|397.6|395.6|397.76|395.76|397.6|395.6|22
1609797310000|2021-01-04 21:55:10|397.61|395.61|397.71|395.71|397.72|395.72|397.61|395.61|16
1609797320000|2021-01-04 21:55:20|397.72|395.72|397.76|395.76|397.76|395.76|397.7|395.7|8
1609797330000|2021-01-04 21:55:30|397.77|395.77|397.79|395.79|397.81|395.81|397.68|395.68|17
1609797340000|2021-01-04 21:55:40|397.82|395.82|397.9|395.9|397.94|395.94|397.81|395.81|25
1609797350000|2021-01-04 21:55:50|397.97|395.97|398.31|396.31|398.37|396.37|397.97|395.97|18
1609797360000|2021-01-04 21:56:00|398.36|396.36|398.33|396.33|398.38|396.38|398.19|396.19|24
1609797370000|2021-01-04 21:56:10|398.34|396.34|398.2|396.2|398.34|396.34|398.12|396.12|27
1609797380000|2021-01-04 21:56:20|398.22|396.22|398.28|396.28|398.28|396.28|398.19|396.19|27
1609797390000|2021-01-04 21:56:30|398.27|396.27|398.2|396.2|398.29|396.29|398.18|396.18|28
1609797400000|2021-01-04 21:56:40|398.19|396.19|398.15|396.15|398.24|396.24|398.09|396.09|32
1609797410000|2021-01-04 21:56:50|398.16|396.16|398.16|396.16|398.18|396.18|398.11|396.11|26
1609797420000|2021-01-04 21:57:00|398.09|396.09|398.22|396.22|398.23|396.23|398.07|396.07|21
1609797430000|2021-01-04 21:57:10|398.23|396.23|398.33|396.33|398.33|396.33|398.23|396.23|13
1609797440000|2021-01-04 21:57:20|398.34|396.34|398.38|396.38|398.51|396.51|398.34|396.34|23
1609797450000|2021-01-04 21:57:30|398.4|396.4|398.26|396.26|398.4|396.4|398.21|396.21|23
1609797460000|2021-01-04 21:57:40|398.29|396.29|398.23|396.23|398.32|396.32|398.23|396.23|22
1609797470000|2021-01-04 21:57:50|398.19|396.19|397.72|395.72|398.21|396.21|397.72|395.72|26
1609797480000|2021-01-04 21:58:00|397.71|395.71|397.67|395.67|397.71|395.71|397.57|395.57|22
1609797490000|2021-01-04 21:58:10|397.7|395.7|398.01|396.01|398.02|396.02|397.7|395.7|29
1609797500000|2021-01-04 21:58:20|397.86|395.86|397.72|395.72|397.88|395.88|397.72|395.72|25
1609797510000|2021-01-04 21:58:30|397.71|395.71|397.85|395.85|397.86|395.86|397.71|395.71|20
1609797520000|2021-01-04 21:58:40|397.84|395.84|397.92|395.92|397.95|395.95|397.76|395.76|27
1609797530000|2021-01-04 21:58:50|397.9|395.9|397.93|395.93|397.93|395.93|397.67|395.67|21
1609797540000|2021-01-04 21:59:00|397.94|395.94|397.81|395.81|397.95|395.95|397.77|395.77|21
1609797550000|2021-01-04 21:59:10|397.85|395.85|397.97|395.97|397.98|395.98|397.83|395.83|12
1609797560000|2021-01-04 21:59:20|398.01|396.01|397.96|395.96|398.07|396.07|397.91|395.91|22
1609797570000|2021-01-04 21:59:30|397.93|395.93|397.95|395.95|397.97|395.97|397.92|395.92|16
1609797580000|2021-01-04 21:59:40|397.96|395.96|397.96|395.96|397.98|395.98|397.95|395.95|8
1609797590000|2021-01-04 21:59:50|397.95|395.95|397.86|395.86|397.96|395.96|397.86|395.86|24
1609797600000|2021-01-04 22:00:00|397.87|395.87|397.91|395.91|397.91|395.91|397.87|395.87|8
1609797610000|2021-01-04 22:00:10|397.94|395.94|397.9|395.9|397.98|395.98|397.9|395.9|13
1609797620000|2021-01-04 22:00:20|397.89|395.89|397.85|395.85|397.89|395.89|397.83|395.83|14
1609797630000|2021-01-04 22:00:30|397.86|395.86|397.6|395.6|397.86|395.86|397.59|395.59|19
1609797640000|2021-01-04 22:00:40|397.59|395.59|397.61|395.61|397.63|395.63|397.48|395.48|27
1609797650000|2021-01-04 22:00:50|397.6|395.6|397.71|395.71|397.71|395.71|397.6|395.6|14
1609797660000|2021-01-04 22:01:00|397.7|395.7|397.19|395.19|397.7|395.7|397.14|395.14|30
1609797670000|2021-01-04 22:01:10|397.2|395.2|396.87|394.87|397.26|395.26|396.84|394.84|26
1609797680000|2021-01-04 22:01:20|396.89|394.89|396.87|394.87|396.9|394.9|396.82|394.82|16
1609797690000|2021-01-04 22:01:30|396.88|394.88|396.9|394.9|396.9|394.9|396.88|394.88|2
1609797700000|2021-01-04 22:01:40|396.91|394.91|397.02|395.02|397.02|395.02|396.9|394.9|13
1609797710000|2021-01-04 22:01:50|397.05|395.05|397.24|395.24|397.25|395.25|397.05|395.05|11
1609797720000|2021-01-04 22:02:00|397.23|395.23|397.46|395.46|397.47|395.47|397.23|395.23|12
1609797730000|2021-01-04 22:02:10|397.45|395.45|397.86|395.86|397.86|395.86|397.45|395.45|17
1609797740000|2021-01-04 22:02:20|397.89|395.89|397.7|395.7|397.9|395.9|397.7|395.7|18
1609797750000|2021-01-04 22:02:30|397.73|395.73|397.84|395.84|397.84|395.84|397.66|395.66|13
1609797760000|2021-01-04 22:02:40|397.85|395.85|397.95|395.95|397.96|395.96|397.84|395.84|12
1609797770000|2021-01-04 22:02:50|397.94|395.94|397.87|395.87|397.94|395.94|397.78|395.78|16
1609797780000|2021-01-04 22:03:00|397.86|395.86|397.83|395.83|397.86|395.86|397.74|395.74|18
1609797790000|2021-01-04 22:03:10|397.84|395.84|397.88|395.88|397.89|395.89|397.83|395.83|10
1609797800000|2021-01-04 22:03:20|397.87|395.87|397.86|395.86|397.88|395.88|397.86|395.86|6
1609797810000|2021-01-04 22:03:30|397.85|395.85|397.87|395.87|397.87|395.87|397.85|395.85|3
1609797820000|2021-01-04 22:03:40|397.9|395.9|398|396|398|396|397.9|395.9|8
1609797830000|2021-01-04 22:03:50|398.01|396.01|398.02|396.02|398.03|396.03|398.01|396.01|7
1609797840000|2021-01-04 22:04:00|398.03|396.03|397.99|395.99|398.03|396.03|397.99|395.99|7
1609797850000|2021-01-04 22:04:10|397.98|395.98|397.94|395.94|397.99|395.99|397.94|395.94|7
1609797860000|2021-01-04 22:04:20|397.93|395.93|397.93|395.93|397.93|395.93|397.92|395.92|3
1609797870000|2021-01-04 22:04:30|397.92|395.92|397.9|395.9|397.92|395.92|397.86|395.86|6
1609797880000|2021-01-04 22:04:40|397.91|395.91|397.93|395.93|397.93|395.93|397.88|395.88|8
1609797890000|2021-01-04 22:04:50|397.92|395.92|397.93|395.93|397.94|395.94|397.92|395.92|4
1609797900000|2021-01-04 22:05:00|397.91|395.91|397.93|395.93|397.95|395.95|397.91|395.91|5
1609797910000|2021-01-04 22:05:10|397.92|395.92|397.98|395.98|397.99|395.99|397.92|395.92|9
1609797920000|2021-01-04 22:05:20|397.99|395.99|398.29|396.29|398.29|396.29|397.98|395.98|13
1609797930000|2021-01-04 22:05:30|398.32|396.32|398.32|396.32|398.33|396.33|398.31|396.31|7
1609797940000|2021-01-04 22:05:40|398.33|396.33|398.42|396.42|398.42|396.42|398.33|396.33|12
1609797950000|2021-01-04 22:05:50|398.41|396.41|398.4|396.4|398.41|396.41|398.4|396.4|2
1609797960000|2021-01-04 22:06:00|398.39|396.39|397.98|395.98|398.4|396.4|397.93|395.93|29
1609797970000|2021-01-04 22:06:10|397.99|395.99|398.01|396.01|398.03|396.03|397.91|395.91|15
1609797980000|2021-01-04 22:06:20|398.02|396.02|398.05|396.05|398.11|396.11|397.99|395.99|23
1609797990000|2021-01-04 22:06:30|398.04|396.04|398.07|396.07|398.09|396.09|398.02|396.02|11
1609798000000|2021-01-04 22:06:40|398.08|396.08|397.87|395.87|398.08|396.08|397.87|395.87|19
1609798010000|2021-01-04 22:06:50|397.86|395.86|397.87|395.87|397.99|395.99|397.86|395.86|11
1609798020000|2021-01-04 22:07:00|397.84|395.84|397.81|395.81|397.85|395.85|397.8|395.8|10
1609798030000|2021-01-04 22:07:10|397.83|395.83|397.82|395.82|397.84|395.84|397.8|395.8|11
1609798040000|2021-01-04 22:07:20|397.8|395.8|397.8|395.8|397.81|395.81|397.79|395.79|4
1609798050000|2021-01-04 22:07:30|397.81|395.81|397.76|395.76|397.81|395.81|397.76|395.76|3
1609798060000|2021-01-04 22:07:40|397.72|395.72|397.74|395.74|397.76|395.76|397.72|395.72|6
1609798070000|2021-01-04 22:07:50|397.75|395.75|397.75|395.75|397.75|395.75|397.74|395.74|7
1609798080000|2021-01-04 22:08:00|397.74|395.74|397.71|395.71|397.76|395.76|397.71|395.71|9
1609798090000|2021-01-04 22:08:10|397.78|395.78|397.68|395.68|397.78|395.78|397.66|395.66|15
1609798100000|2021-01-04 22:08:20|397.67|395.67|397.76|395.76|397.77|395.77|397.62|395.62|20
1609798110000|2021-01-04 22:08:30|397.79|395.79|397.79|395.79|397.8|395.8|397.79|395.79|3
1609798120000|2021-01-04 22:08:40|397.8|395.8|397.78|395.78|397.82|395.82|397.77|395.77|8
1609798130000|2021-01-04 22:08:50|397.77|395.77|397.82|395.82|397.87|395.87|397.77|395.77|7
1609798140000|2021-01-04 22:09:00|397.81|395.81|397.79|395.79|397.82|395.82|397.79|395.79|6
1609798150000|2021-01-04 22:09:10|397.8|395.8|397.8|395.8|397.8|395.8|397.8|395.8|1
1609798160000|2021-01-04 22:09:20|397.79|395.79|397.78|395.78|397.79|395.79|397.76|395.76|3
1609798170000|2021-01-04 22:09:30|397.77|395.77|397.78|395.78|397.78|395.78|397.77|395.77|6
1609798180000|2021-01-04 22:09:40|397.82|395.82|397.81|395.81|397.82|395.82|397.81|395.81|4
1609798190000|2021-01-04 22:09:50|397.8|395.8|397.84|395.84|397.86|395.86|397.8|395.8|9
1609798200000|2021-01-04 22:10:00|397.85|395.85|397.94|395.94|397.95|395.95|397.85|395.85|8
1609798210000|2021-01-04 22:10:10|397.93|395.93|398.04|396.04|398.1|396.1|397.91|395.91|16
1609798220000|2021-01-04 22:10:20|398.11|396.11|398.17|396.17|398.31|396.31|397.94|395.94|19
1609798230000|2021-01-04 22:10:30|398.19|396.19|399.01|397.01|399.04|397.04|398.19|396.19|10
1609798240000|2021-01-04 22:10:40|399.04|397.04|399.12|397.12|399.13|397.13|399.02|397.02|22
1609798250000|2021-01-04 22:10:50|399.11|397.11|399.15|397.15|399.15|397.15|399.11|397.11|4
1609798260000|2021-01-04 22:11:00|399.14|397.14|399.04|397.04|399.14|397.14|399.04|397.04|8
1609798270000|2021-01-04 22:11:10|399.05|397.05|399.07|397.07|399.14|397.14|399.04|397.04|22
1609798280000|2021-01-04 22:11:20|399.05|397.05|399.12|397.12|399.12|397.12|399.04|397.04|7
1609798290000|2021-01-04 22:11:30|399.13|397.13|399.08|397.08|399.13|397.13|399.06|397.06|9
1609798300000|2021-01-04 22:11:40|399.09|397.09|398.91|396.91|399.11|397.11|398.9|396.9|20
1609798310000|2021-01-04 22:11:50|398.9|396.9|398.8|396.8|398.94|396.94|398.8|396.8|22
1609798320000|2021-01-04 22:12:00|398.83|396.83|398.5|396.5|398.83|396.83|398.49|396.49|21
1609798330000|2021-01-04 22:12:10|398.54|396.54|398.5|396.5|398.55|396.55|398.43|396.43|11
1609798340000|2021-01-04 22:12:20|398.43|396.43|398.49|396.49|398.5|396.5|398.43|396.43|8
1609798350000|2021-01-04 22:12:30|398.46|396.46|398.56|396.56|398.56|396.56|398.46|396.46|9
1609798360000|2021-01-04 22:12:40|398.54|396.54|398.54|396.54|398.57|396.57|398.53|396.53|7
1609798370000|2021-01-04 22:12:50|398.55|396.55|398.55|396.55|398.58|396.58|398.54|396.54|12
1609798380000|2021-01-04 22:13:00|398.54|396.54|398.57|396.57|398.59|396.59|398.53|396.53|9
1609798390000|2021-01-04 22:13:10|398.64|396.64|398.56|396.56|398.64|396.64|398.5|396.5|8
1609798400000|2021-01-04 22:13:20|398.54|396.54|398.56|396.56|398.56|396.56|398.54|396.54|4
1609798410000|2021-01-04 22:13:30|398.55|396.55|398.58|396.58|398.58|396.58|398.54|396.54|6
1609798420000|2021-01-04 22:13:40|398.55|396.55|398.58|396.58|398.62|396.62|398.55|396.55|14
1609798430000|2021-01-04 22:13:50|398.59|396.59|398.6|396.6|398.67|396.67|398.59|396.59|10
1609798440000|2021-01-04 22:14:00|398.62|396.62|398.64|396.64|398.72|396.72|398.61|396.61|16
1609798450000|2021-01-04 22:14:10|398.66|396.66|398.66|396.66|398.7|396.7|398.61|396.61|11
1609798460000|2021-01-04 22:14:20|398.65|396.65|398.7|396.7|398.74|396.74|398.65|396.65|21
1609798470000|2021-01-04 22:14:30|398.71|396.71|398.72|396.72|398.74|396.74|398.68|396.68|16
1609798480000|2021-01-04 22:14:40|398.73|396.73|398.83|396.83|398.83|396.83|398.73|396.73|12
1609798490000|2021-01-04 22:14:50|398.84|396.84|398.88|396.88|398.88|396.88|398.84|396.84|5
1609798500000|2021-01-04 22:15:00|398.85|396.85|398.79|396.79|398.85|396.85|398.79|396.79|11
1609798510000|2021-01-04 22:15:10|398.78|396.78|398.75|396.75|398.81|396.81|398.75|396.75|12
1609798520000|2021-01-04 22:15:20|398.8|396.8|398.76|396.76|398.8|396.8|398.74|396.74|6
1609798530000|2021-01-04 22:15:30|398.77|396.77|398.63|396.63|398.77|396.77|398.63|396.63|10
1609798540000|2021-01-04 22:15:40|398.59|396.59|398.68|396.68|398.71|396.71|398.58|396.58|18
1609798550000|2021-01-04 22:15:50|398.69|396.69|398.79|396.79|398.79|396.79|398.63|396.63|18
1609798560000|2021-01-04 22:16:00|398.81|396.81|398.77|396.77|398.83|396.83|398.76|396.76|14
1609798570000|2021-01-04 22:16:10|398.78|396.78|398.8|396.8|398.81|396.81|398.78|396.78|5
1609798580000|2021-01-04 22:16:20|398.79|396.79|398.78|396.78|398.79|396.79|398.72|396.72|7
1609798590000|2021-01-04 22:16:30|398.77|396.77|398.75|396.75|398.77|396.77|398.75|396.75|2
1609798600000|2021-01-04 22:16:40|398.73|396.73|398.72|396.72|398.75|396.75|398.72|396.72|9
1609798610000|2021-01-04 22:16:50|398.66|396.66|398.74|396.74|398.74|396.74|398.65|396.65|5
1609798620000|2021-01-04 22:17:00|398.75|396.75|398.77|396.77|398.78|396.78|398.74|396.74|16
1609798630000|2021-01-04 22:17:10|398.78|396.78|398.79|396.79|398.83|396.83|398.78|396.78|4
1609798640000|2021-01-04 22:17:20|398.78|396.78|398.85|396.85|398.85|396.85|398.78|396.78|11
1609798650000|2021-01-04 22:17:30|398.8|396.8|398.89|396.89|398.92|396.92|398.8|396.8|12
1609798660000|2021-01-04 22:17:40|398.98|396.98|398.93|396.93|399.01|397.01|398.93|396.93|13
1609798670000|2021-01-04 22:17:50|398.94|396.94|398.89|396.89|398.94|396.94|398.87|396.87|17
1609798680000|2021-01-04 22:18:00|398.92|396.92|398.97|396.97|398.97|396.97|398.92|396.92|5
1609798690000|2021-01-04 22:18:10|398.98|396.98|399|397|399.01|397.01|398.98|396.98|6
1609798700000|2021-01-04 22:18:20|399.01|397.01|398.99|396.99|399.01|397.01|398.99|396.99|12
1609798710000|2021-01-04 22:18:30|399|397|399.05|397.05|399.05|397.05|398.98|396.98|6
1609798720000|2021-01-04 22:18:40|399.03|397.03|399.03|397.03|399.05|397.05|399.01|397.01|7
1609798740000|2021-01-04 22:19:00|399.05|397.05|399.05|397.05|399.05|397.05|399.05|397.05|1
1609798750000|2021-01-04 22:19:10|399.06|397.06|399.06|397.06|399.06|397.06|399.06|397.06|1
1609798760000|2021-01-04 22:19:20|399.05|397.05|399.03|397.03|399.05|397.05|399.03|397.03|2
1609798770000|2021-01-04 22:19:30|399.04|397.04|398.91|396.91|399.05|397.05|398.91|396.91|18
1609798780000|2021-01-04 22:19:40|398.92|396.92|399.04|397.04|399.04|397.04|398.92|396.92|9
1609798790000|2021-01-04 22:19:50|399.03|397.03|399.01|397.01|399.03|397.03|399|397|10
1609798800000|2021-01-04 22:20:00|399.07|397.07|399.01|397.01|399.07|397.07|399.01|397.01|8
1609798810000|2021-01-04 22:20:10|399.02|397.02|398.97|396.97|399.02|397.02|398.91|396.91|11
1609798820000|2021-01-04 22:20:20|398.96|396.96|398.94|396.94|398.97|396.97|398.92|396.92|5
1609798830000|2021-01-04 22:20:30|398.92|396.92|398.95|396.95|398.97|396.97|398.92|396.92|8
1609798840000|2021-01-04 22:20:40|398.96|396.96|398.96|396.96|398.96|396.96|398.96|396.96|1
1609798850000|2021-01-04 22:20:50|398.94|396.94|399|397|399|397|398.94|396.94|4
1609798860000|2021-01-04 22:21:00|399.01|397.01|399.04|397.04|399.04|397.04|399.01|397.01|3
1609798870000|2021-01-04 22:21:10|399.03|397.03|399.03|397.03|399.03|397.03|399.03|397.03|1
1609798880000|2021-01-04 22:21:20|399.05|397.05|399.12|397.12|399.15|397.15|399.05|397.05|12
1609798890000|2021-01-04 22:21:30|399.17|397.17|399.11|397.11|399.17|397.17|399.11|397.11|7
1609798900000|2021-01-04 22:21:40|399.16|397.16|399.17|397.17|399.17|397.17|399.15|397.15|3
1609798910000|2021-01-04 22:21:50|399.18|397.18|399.18|397.18|399.19|397.19|399.14|397.14|13
1609798920000|2021-01-04 22:22:00|399.17|397.17|398.96|396.96|399.17|397.17|398.95|396.95|15
1609798930000|2021-01-04 22:22:10|398.97|396.97|398.81|396.81|398.97|396.97|398.81|396.81|12
1609798940000|2021-01-04 22:22:20|398.8|396.8|398.81|396.81|398.81|396.81|398.8|396.8|4
1609798950000|2021-01-04 22:22:30|398.8|396.8|398.75|396.75|398.82|396.82|398.74|396.74|8
1609798960000|2021-01-04 22:22:40|398.74|396.74|398.75|396.75|398.75|396.75|398.73|396.73|7
1609798970000|2021-01-04 22:22:50|398.76|396.76|398.78|396.78|398.78|396.78|398.75|396.75|3
1609798980000|2021-01-04 22:23:00|398.8|396.8|398.78|396.78|398.8|396.8|398.78|396.78|22
1609798990000|2021-01-04 22:23:10|398.79|396.79|398.75|396.75|398.8|396.8|398.75|396.75|17
1609799000000|2021-01-04 22:23:20|398.76|396.76|398.77|396.77|398.77|396.77|398.76|396.76|2
1609799010000|2021-01-04 22:23:30|398.78|396.78|398.78|396.78|398.78|396.78|398.78|396.78|1
1609799020000|2021-01-04 22:23:40|398.84|396.84|398.84|396.84|398.84|396.84|398.84|396.84|1
1609799060000|2021-01-04 22:24:20|398.85|396.85|398.8|396.8|398.85|396.85|398.79|396.79|5
1609799070000|2021-01-04 22:24:30|398.85|396.85|398.85|396.85|398.86|396.86|398.85|396.85|3
1609799080000|2021-01-04 22:24:40|398.86|396.86|398.85|396.85|398.86|396.86|398.85|396.85|4
1609799090000|2021-01-04 22:24:50|398.87|396.87|398.85|396.85|398.87|396.87|398.85|396.85|8
1609799100000|2021-01-04 22:25:00|398.86|396.86|398.87|396.87|398.87|396.87|398.85|396.85|4
1609799110000|2021-01-04 22:25:10|398.86|396.86|398.86|396.86|398.86|396.86|398.86|396.86|1
1609799120000|2021-01-04 22:25:20|398.85|396.85|398.86|396.86|398.87|396.87|398.85|396.85|3
1609799130000|2021-01-04 22:25:30|398.85|396.85|398.86|396.86|398.86|396.86|398.85|396.85|2
1609799140000|2021-01-04 22:25:40|398.88|396.88|398.87|396.87|398.88|396.88|398.86|396.86|4
1609799150000|2021-01-04 22:25:50|398.85|396.85|398.92|396.92|398.92|396.92|398.85|396.85|4
1609799160000|2021-01-04 22:26:00|398.94|396.94|398.72|396.72|398.94|396.94|398.7|396.7|14
1609799170000|2021-01-04 22:26:10|398.73|396.73|398.7|396.7|398.73|396.73|398.7|396.7|4
1609799180000|2021-01-04 22:26:20|398.69|396.69|398.67|396.67|398.69|396.69|398.67|396.67|3
1609799190000|2021-01-04 22:26:30|398.66|396.66|398.61|396.61|398.67|396.67|398.43|396.43|23
1609799200000|2021-01-04 22:26:40|398.64|396.64|398.66|396.66|398.66|396.66|398.59|396.59|4
1609799210000|2021-01-04 22:26:50|398.7|396.7|398.7|396.7|398.71|396.71|398.65|396.65|16
1609799220000|2021-01-04 22:27:00|398.74|396.74|398.82|396.82|398.84|396.84|398.71|396.71|11
1609799230000|2021-01-04 22:27:10|398.81|396.81|398.85|396.85|398.85|396.85|398.78|396.78|10
1609799240000|2021-01-04 22:27:20|398.86|396.86|398.87|396.87|398.88|396.88|398.86|396.86|4
1609799250000|2021-01-04 22:27:30|398.86|396.86|398.88|396.88|398.88|396.88|398.86|396.86|3
1609799260000|2021-01-04 22:27:40|398.87|396.87|398.87|396.87|398.88|396.88|398.86|396.86|9
1609799270000|2021-01-04 22:27:50|398.86|396.86|398.89|396.89|398.92|396.92|398.85|396.85|21
1609799280000|2021-01-04 22:28:00|398.88|396.88|398.82|396.82|398.89|396.89|398.79|396.79|11
1609799290000|2021-01-04 22:28:10|398.8|396.8|398.8|396.8|398.81|396.81|398.79|396.79|10
1609799300000|2021-01-04 22:28:20|398.79|396.79|398.78|396.78|398.8|396.8|398.78|396.78|8
1609799320000|2021-01-04 22:28:40|398.77|396.77|398.77|396.77|398.78|396.78|398.77|396.77|5
1609799330000|2021-01-04 22:28:50|398.78|396.78|398.77|396.77|398.78|396.78|398.75|396.75|8
1609799340000|2021-01-04 22:29:00|398.76|396.76|398.59|396.59|398.78|396.78|398.59|396.59|11
1609799350000|2021-01-04 22:29:10|398.56|396.56|398.47|396.47|398.56|396.56|398.47|396.47|10
1609799360000|2021-01-04 22:29:20|398.46|396.46|398.46|396.46|398.46|396.46|398.4|396.4|16
1609799370000|2021-01-04 22:29:30|398.45|396.45|398.49|396.49|398.49|396.49|398.44|396.44|8
1609799380000|2021-01-04 22:29:40|398.48|396.48|398.52|396.52|398.52|396.52|398.48|396.48|6
1609799390000|2021-01-04 22:29:50|398.5|396.5|398.37|396.37|398.52|396.52|398.36|396.36|9
1609799400000|2021-01-04 22:30:00|398.4|396.4|398.35|396.35|398.4|396.4|398.35|396.35|5
1609799410000|2021-01-04 22:30:10|398.37|396.37|398.35|396.35|398.37|396.37|398.35|396.35|5
1609799420000|2021-01-04 22:30:20|398.27|396.27|398.36|396.36|398.36|396.36|398.27|396.27|6
1609799430000|2021-01-04 22:30:30|398.38|396.38|398.35|396.35|398.38|396.38|398.34|396.34|4
1609799440000|2021-01-04 22:30:40|398.34|396.34|398.34|396.34|398.36|396.36|398.34|396.34|3
1609799460000|2021-01-04 22:31:00|398.3|396.3|398.35|396.35|398.39|396.39|398.17|396.17|9
1609799470000|2021-01-04 22:31:10|398.34|396.34|398.23|396.23|398.34|396.34|398.23|396.23|7
1609799480000|2021-01-04 22:31:20|398.26|396.26|398.26|396.26|398.27|396.27|398.26|396.26|3
1609799490000|2021-01-04 22:31:30|398.22|396.22|398.18|396.18|398.24|396.24|398.16|396.16|17
1609799500000|2021-01-04 22:31:40|398.19|396.19|398.18|396.18|398.19|396.19|398.15|396.15|6
1609799510000|2021-01-04 22:31:50|398.14|396.14|398.05|396.05|398.14|396.14|398.05|396.05|13
1609799520000|2021-01-04 22:32:00|398.13|396.13|398.15|396.15|398.16|396.16|398.05|396.05|16
1609799530000|2021-01-04 22:32:10|398.05|396.05|398.19|396.19|398.19|396.19|398.05|396.05|10
1609799540000|2021-01-04 22:32:20|398.18|396.18|398.16|396.16|398.19|396.19|398.16|396.16|6
1609799550000|2021-01-04 22:32:30|398.15|396.15|398.25|396.25|398.27|396.27|398.15|396.15|14
1609799560000|2021-01-04 22:32:40|398.24|396.24|398.28|396.28|398.28|396.28|398.21|396.21|5
1609799570000|2021-01-04 22:32:50|398.31|396.31|398.35|396.35|398.35|396.35|398.3|396.3|3
1609799580000|2021-01-04 22:33:00|398.34|396.34|398.34|396.34|398.34|396.34|398.34|396.34|1
1609799590000|2021-01-04 22:33:10|398.35|396.35|398.36|396.36|398.36|396.36|398.35|396.35|2
1609799600000|2021-01-04 22:33:20|398.38|396.38|398.39|396.39|398.39|396.39|398.38|396.38|2
1609799610000|2021-01-04 22:33:30|398.36|396.36|398.59|396.59|398.6|396.6|398.36|396.36|23
1609799620000|2021-01-04 22:33:40|398.6|396.6|398.61|396.61|398.62|396.62|398.6|396.6|4
1609799630000|2021-01-04 22:33:50|398.63|396.63|398.59|396.59|398.63|396.63|398.59|396.59|5
1609799640000|2021-01-04 22:34:00|398.56|396.56|398.66|396.66|398.66|396.66|398.56|396.56|3
1609799650000|2021-01-04 22:34:10|398.62|396.62|398.66|396.66|398.66|396.66|398.62|396.62|2
1609799660000|2021-01-04 22:34:20|398.67|396.67|398.92|396.92|398.94|396.94|398.67|396.67|15
1609799670000|2021-01-04 22:34:30|398.94|396.94|398.97|396.97|398.98|396.98|398.94|396.94|4
1609799680000|2021-01-04 22:34:40|398.99|396.99|398.98|396.98|399.01|397.01|398.97|396.97|4
1609799690000|2021-01-04 22:34:50|398.99|396.99|398.99|396.99|399|397|398.99|396.99|3
1609799700000|2021-01-04 22:35:00|399.01|397.01|398.99|396.99|399.01|397.01|398.99|396.99|2
1609799710000|2021-01-04 22:35:10|399|397|399.03|397.03|399.03|397.03|399|397|2
1609799720000|2021-01-04 22:35:20|399|397|399.2|397.2|399.2|397.2|398.98|396.98|16
1609799730000|2021-01-04 22:35:30|399.13|397.13|399.2|397.2|399.2|397.2|399.13|397.13|4
1609799740000|2021-01-04 22:35:40|399.18|397.18|399.15|397.15|399.19|397.19|399.11|397.11|8
1609799750000|2021-01-04 22:35:50|399.09|397.09|399.06|397.06|399.24|397.24|399.01|397.01|20
1609799760000|2021-01-04 22:36:00|399.05|397.05|398.98|396.98|399.05|397.05|398.94|396.94|21
1609799770000|2021-01-04 22:36:10|398.99|396.99|398.8|396.8|398.99|396.99|398.78|396.78|20
1609799780000|2021-01-04 22:36:20|398.75|396.75|398.75|396.75|398.79|396.79|398.75|396.75|18
1609799790000|2021-01-04 22:36:30|398.77|396.77|398.71|396.71|398.77|396.77|398.7|396.7|12
1609799800000|2021-01-04 22:36:40|398.74|396.74|398.88|396.88|398.96|396.96|398.74|396.74|19
1609799810000|2021-01-04 22:36:50|398.84|396.84|398.77|396.77|398.84|396.84|398.7|396.7|9
1609799820000|2021-01-04 22:37:00|398.78|396.78|398.79|396.79|398.81|396.81|398.77|396.77|6
1609799830000|2021-01-04 22:37:10|398.8|396.8|398.81|396.81|398.82|396.82|398.77|396.77|16
1609799840000|2021-01-04 22:37:20|398.8|396.8|398.79|396.79|398.81|396.81|398.79|396.79|3
1609799850000|2021-01-04 22:37:30|398.78|396.78|398.77|396.77|398.78|396.78|398.74|396.74|10
1609799860000|2021-01-04 22:37:40|398.75|396.75|398.72|396.72|398.76|396.76|398.7|396.7|12
1609799870000|2021-01-04 22:37:50|398.71|396.71|398.66|396.66|398.72|396.72|398.66|396.66|6
1609799880000|2021-01-04 22:38:00|398.65|396.65|398.62|396.62|398.66|396.66|398.61|396.61|7
1609799890000|2021-01-04 22:38:10|398.63|396.63|398.64|396.64|398.64|396.64|398.6|396.6|6
1609799900000|2021-01-04 22:38:20|398.61|396.61|398.63|396.63|398.63|396.63|398.61|396.61|2
1609799910000|2021-01-04 22:38:30|398.62|396.62|398.63|396.63|398.63|396.63|398.62|396.62|4
1609799920000|2021-01-04 22:38:40|398.62|396.62|398.62|396.62|398.62|396.62|398.62|396.62|1
1609799930000|2021-01-04 22:38:50|398.63|396.63|398.62|396.62|398.63|396.63|398.62|396.62|2
1609799940000|2021-01-04 22:39:00|398.63|396.63|398.53|396.53|398.63|396.63|398.52|396.52|15
1609799950000|2021-01-04 22:39:10|398.52|396.52|398.51|396.51|398.52|396.52|398.46|396.46|15
1609799960000|2021-01-04 22:39:20|398.48|396.48|398.49|396.49|398.52|396.52|398.47|396.47|20
1609799970000|2021-01-04 22:39:30|398.51|396.51|398.53|396.53|398.53|396.53|398.5|396.5|5
1609799980000|2021-01-04 22:39:40|398.52|396.52|398.51|396.51|398.53|396.53|398.49|396.49|10
1609799990000|2021-01-04 22:39:50|398.5|396.5|398.13|396.13|398.51|396.51|398.1|396.1|26
1609800000000|2021-01-04 22:40:00|398.15|396.15|398.08|396.08|398.16|396.16|398.08|396.08|18
1609800010000|2021-01-04 22:40:10|398.11|396.11|398.24|396.24|398.24|396.24|398.09|396.09|12
1609800020000|2021-01-04 22:40:20|398.25|396.25|398.28|396.28|398.28|396.28|398.25|396.25|2
1609800040000|2021-01-04 22:40:40|398.27|396.27|398.26|396.26|398.27|396.27|398.02|396.02|28
1609800050000|2021-01-04 22:40:50|398.23|396.23|398.19|396.19|398.26|396.26|398.15|396.15|29
1609800060000|2021-01-04 22:41:00|398.23|396.23|398.25|396.25|398.25|396.25|398.2|396.2|6
1609800070000|2021-01-04 22:41:10|398.22|396.22|398.04|396.04|398.23|396.23|398.02|396.02|15
1609800080000|2021-01-04 22:41:20|398.03|396.03|398.09|396.09|398.1|396.1|398|396|12
1609800090000|2021-01-04 22:41:30|398.1|396.1|398.06|396.06|398.12|396.12|398.02|396.02|11
1609800100000|2021-01-04 22:41:40|398.08|396.08|398.18|396.18|398.18|396.18|398.08|396.08|9
1609800110000|2021-01-04 22:41:50|398.17|396.17|398.24|396.24|398.24|396.24|398.15|396.15|4
1609800120000|2021-01-04 22:42:00|398.26|396.26|398.26|396.26|398.27|396.27|398.24|396.24|10
1609800130000|2021-01-04 22:42:10|398.25|396.25|398.31|396.31|398.31|396.31|398.24|396.24|12
1609800140000|2021-01-04 22:42:20|398.3|396.3|398.49|396.49|398.53|396.53|398.3|396.3|15
1609800150000|2021-01-04 22:42:30|398.51|396.51|398.53|396.53|398.53|396.53|398.51|396.51|7
1609800160000|2021-01-04 22:42:40|398.52|396.52|398.45|396.45|398.53|396.53|398.41|396.41|9
1609800170000|2021-01-04 22:42:50|398.48|396.48|398.57|396.57|398.57|396.57|398.47|396.47|11
1609800180000|2021-01-04 22:43:00|398.55|396.55|398.74|396.74|398.75|396.75|398.55|396.55|16
1609800190000|2021-01-04 22:43:10|398.73|396.73|398.76|396.76|398.77|396.77|398.73|396.73|5
1609800200000|2021-01-04 22:43:20|398.82|396.82|398.85|396.85|398.85|396.85|398.82|396.82|4
1609800210000|2021-01-04 22:43:30|398.82|396.82|398.88|396.88|398.88|396.88|398.82|396.82|9
1609800220000|2021-01-04 22:43:40|398.89|396.89|399.34|397.34|399.34|397.34|398.86|396.86|20
1609800230000|2021-01-04 22:43:50|399.48|397.48|399.57|397.57|399.57|397.57|399.48|397.48|8
1609800240000|2021-01-04 22:44:00|399.59|397.59|399.66|397.66|399.66|397.66|399.59|397.59|7
1609800250000|2021-01-04 22:44:10|399.63|397.63|400.02|398.02|400.02|398.02|399.63|397.63|20
1609800260000|2021-01-04 22:44:20|400.01|398.01|400.18|398.18|400.18|398.18|400.01|398.01|10
1609800270000|2021-01-04 22:44:30|400.25|398.25|400.46|398.46|400.52|398.52|400.25|398.25|19
1609800280000|2021-01-04 22:44:40|400.49|398.49|400.75|398.75|400.75|398.75|400.49|398.49|8
1609800290000|2021-01-04 22:44:50|400.77|398.77|401.07|399.07|401.08|399.08|400.77|398.77|16
1609800300000|2021-01-04 22:45:00|401.13|399.13|401.31|399.31|401.33|399.33|401.12|399.12|14
1609800310000|2021-01-04 22:45:10|401.34|399.34|401.47|399.47|401.47|399.47|401.32|399.32|9
1609800320000|2021-01-04 22:45:20|401.45|399.45|400.86|398.86|401.52|399.52|400.86|398.86|28
1609800330000|2021-01-04 22:45:30|400.96|398.96|400.4|398.4|400.96|398.96|400.33|398.33|29
1609800340000|2021-01-04 22:45:40|400.41|398.41|400.43|398.43|400.53|398.53|400.4|398.4|26
1609800350000|2021-01-04 22:45:50|400.4|398.4|400.2|398.2|400.43|398.43|400.12|398.12|29
1609800360000|2021-01-04 22:46:00|400.21|398.21|399.98|397.98|400.21|398.21|399.96|397.96|36
1609800370000|2021-01-04 22:46:10|399.99|397.99|399.82|397.82|399.99|397.99|399.72|397.72|22
1609800380000|2021-01-04 22:46:20|399.84|397.84|399.78|397.78|399.92|397.92|399.78|397.78|19
1609800390000|2021-01-04 22:46:30|399.77|397.77|399.78|397.78|399.79|397.79|399.73|397.73|24
1609800400000|2021-01-04 22:46:40|399.79|397.79|399.86|397.86|399.86|397.86|399.79|397.79|13
1609800410000|2021-01-04 22:46:50|399.87|397.87|399.89|397.89|399.89|397.89|399.86|397.86|9
1609800420000|2021-01-04 22:47:00|399.9|397.9|399.88|397.88|400.25|398.25|399.8|397.8|20
1609800430000|2021-01-04 22:47:10|399.9|397.9|400.07|398.07|400.22|398.22|399.9|397.9|24
1609800440000|2021-01-04 22:47:20|400.06|398.06|399.66|397.66|400.06|398.06|399.66|397.66|8
1609800450000|2021-01-04 22:47:30|399.68|397.68|399.6|397.6|399.68|397.68|399.52|397.52|24
1609800460000|2021-01-04 22:47:40|399.59|397.59|399.44|397.44|399.62|397.62|399.43|397.43|15
1609800470000|2021-01-04 22:47:50|399.43|397.43|399.46|397.46|399.46|397.46|399.41|397.41|17
1609800480000|2021-01-04 22:48:00|399.44|397.44|399.53|397.53|399.57|397.57|399.42|397.42|21
1609800490000|2021-01-04 22:48:10|399.54|397.54|399.29|397.29|399.54|397.54|399.27|397.27|19
1609800500000|2021-01-04 22:48:20|399.3|397.3|399.29|397.29|399.3|397.3|399.29|397.29|8
1609800510000|2021-01-04 22:48:30|399.28|397.28|399.35|397.35|399.36|397.36|399.27|397.27|16
1609800520000|2021-01-04 22:48:40|399.34|397.34|399.44|397.44|399.47|397.47|399.34|397.34|16
1609800530000|2021-01-04 22:48:50|399.43|397.43|399.29|397.29|399.47|397.47|399.29|397.29|15
1609800540000|2021-01-04 22:49:00|399.28|397.28|399.33|397.33|399.33|397.33|399.13|397.13|15
1609800550000|2021-01-04 22:49:10|399.32|397.32|399.32|397.32|399.35|397.35|399.3|397.3|10
1609800560000|2021-01-04 22:49:20|399.31|397.31|399.28|397.28|399.32|397.32|399.28|397.28|8
1609800570000|2021-01-04 22:49:30|399.27|397.27|399.04|397.04|399.27|397.27|399.04|397.04|17
1609800580000|2021-01-04 22:49:40|399|397|398.68|396.68|399.04|397.04|398.68|396.68|28
1609800590000|2021-01-04 22:49:50|398.7|396.7|398.97|396.97|399.08|397.08|398.67|396.67|24
1609800600000|2021-01-04 22:50:00|398.9|396.9|399.15|397.15|399.15|397.15|398.9|396.9|11
1609800610000|2021-01-04 22:50:10|399.16|397.16|398.96|396.96|399.16|397.16|398.83|396.83|31
1609800620000|2021-01-04 22:50:20|398.91|396.91|399.12|397.12|399.13|397.13|398.91|396.91|14
1609800630000|2021-01-04 22:50:30|399.11|397.11|399.09|397.09|399.11|397.11|399.01|397.01|13
1609800640000|2021-01-04 22:50:40|399.02|397.02|399.17|397.17|399.22|397.22|399.02|397.02|14
1609800650000|2021-01-04 22:50:50|399.19|397.19|399.33|397.33|399.37|397.37|399.17|397.17|25
1609800660000|2021-01-04 22:51:00|399.34|397.34|399.33|397.33|399.34|397.34|399.29|397.29|6
1609800670000|2021-01-04 22:51:10|399.32|397.32|399.3|397.3|399.32|397.32|399.16|397.16|18
1609800680000|2021-01-04 22:51:20|399.28|397.28|399.42|397.42|399.44|397.44|399.28|397.28|16
1609800690000|2021-01-04 22:51:30|399.35|397.35|399.48|397.48|399.48|397.48|399.32|397.32|6
1609800700000|2021-01-04 22:51:40|399.38|397.38|399.37|397.37|399.4|397.4|399.37|397.37|6
1609800710000|2021-01-04 22:51:50|399.41|397.41|399.37|397.37|399.42|397.42|399.37|397.37|8
1609800720000|2021-01-04 22:52:00|399.4|397.4|399.29|397.29|399.4|397.4|399.24|397.24|21
1609800730000|2021-01-04 22:52:10|399.3|397.3|399.29|397.29|399.34|397.34|399.29|397.29|12
1609800740000|2021-01-04 22:52:20|399.3|397.3|399.36|397.36|399.36|397.36|399.29|397.29|12
1609800750000|2021-01-04 22:52:30|399.37|397.37|399.31|397.31|399.42|397.42|399.28|397.28|13
1609800760000|2021-01-04 22:52:40|399.34|397.34|399.34|397.34|399.34|397.34|399.26|397.26|23
1609800770000|2021-01-04 22:52:50|399.35|397.35|399.33|397.33|399.35|397.35|399.29|397.29|14
1609800780000|2021-01-04 22:53:00|399.35|397.35|399.29|397.29|399.35|397.35|399.29|397.29|7
1609800790000|2021-01-04 22:53:10|399.3|397.3|399.35|397.35|399.35|397.35|399.3|397.3|9
1609800800000|2021-01-04 22:53:20|399.34|397.34|399.22|397.22|399.34|397.34|399.21|397.21|8
1609800810000|2021-01-04 22:53:30|399.26|397.26|399.27|397.27|399.29|397.29|399.24|397.24|16
1609800820000|2021-01-04 22:53:40|399.26|397.26|399.29|397.29|399.29|397.29|399.26|397.26|10
1609800830000|2021-01-04 22:53:50|399.27|397.27|399.35|397.35|399.36|397.36|399.26|397.26|13
1609800840000|2021-01-04 22:54:00|399.36|397.36|399.33|397.33|399.38|397.38|399.33|397.33|13
1609800850000|2021-01-04 22:54:10|399.35|397.35|399.37|397.37|399.38|397.38|399.33|397.33|11
1609800860000|2021-01-04 22:54:20|399.35|397.35|399.35|397.35|399.35|397.35|399.34|397.34|3
1609800870000|2021-01-04 22:54:30|399.34|397.34|399.36|397.36|399.37|397.37|399.34|397.34|6
1609800880000|2021-01-04 22:54:40|399.37|397.37|399.19|397.19|399.43|397.43|399.19|397.19|8
1609800890000|2021-01-04 22:54:50|399.22|397.22|399.35|397.35|399.35|397.35|399.22|397.22|16
1609800900000|2021-01-04 22:55:00|399.37|397.37|399.57|397.57|399.57|397.57|399.35|397.35|11
1609800910000|2021-01-04 22:55:10|399.59|397.59|399.53|397.53|399.66|397.66|399.52|397.52|19
1609800920000|2021-01-04 22:55:20|399.54|397.54|399.56|397.56|399.59|397.59|399.54|397.54|11
1609800930000|2021-01-04 22:55:30|399.58|397.58|399.56|397.56|399.58|397.58|399.55|397.55|4
1609800940000|2021-01-04 22:55:40|399.57|397.57|399.57|397.57|399.58|397.58|399.56|397.56|11
1609800950000|2021-01-04 22:55:50|399.58|397.58|399.55|397.55|399.58|397.58|399.54|397.54|4
1609800960000|2021-01-04 22:56:00|399.56|397.56|399.65|397.65|399.69|397.69|399.56|397.56|9
1609800970000|2021-01-04 22:56:10|399.66|397.66|399.64|397.64|399.67|397.67|399.62|397.62|9
1609800980000|2021-01-04 22:56:20|399.66|397.66|399.74|397.74|399.74|397.74|399.62|397.62|16
1609800990000|2021-01-04 22:56:30|399.75|397.75|399.69|397.69|399.75|397.75|399.64|397.64|13
1609801000000|2021-01-04 22:56:40|399.7|397.7|399.71|397.71|399.71|397.71|399.7|397.7|2
1609801010000|2021-01-04 22:56:50|399.69|397.69|399.88|397.88|399.88|397.88|399.69|397.69|10
1609801020000|2021-01-04 22:57:00|399.96|397.96|399.91|397.91|399.97|397.97|399.91|397.91|12
1609801030000|2021-01-04 22:57:10|399.89|397.89|399.92|397.92|399.92|397.92|399.66|397.66|24
1609801040000|2021-01-04 22:57:20|399.93|397.93|399.96|397.96|399.97|397.97|399.93|397.93|7
1609801050000|2021-01-04 22:57:30|399.97|397.97|400.25|398.25|400.25|398.25|399.97|397.97|13
1609801060000|2021-01-04 22:57:40|400.22|398.22|400.2|398.2|400.32|398.32|400.2|398.2|20
1609801070000|2021-01-04 22:57:50|400.22|398.22|400.22|398.22|400.25|398.25|400.18|398.18|11
1609801080000|2021-01-04 22:58:00|400.23|398.23|400.32|398.32|400.33|398.33|400.02|398.02|21
1609801090000|2021-01-04 22:58:10|400.35|398.35|400.3|398.3|400.35|398.35|400.27|398.27|15
1609801100000|2021-01-04 22:58:20|400.31|398.31|400.32|398.32|400.33|398.33|400.28|398.28|13
1609801110000|2021-01-04 22:58:30|400.31|398.31|400.62|398.62|400.66|398.66|400.25|398.25|30
1609801120000|2021-01-04 22:58:40|400.47|398.47|400.73|398.73|400.73|398.73|400.45|398.45|16
1609801130000|2021-01-04 22:58:50|400.74|398.74|400.6|398.6|400.82|398.82|400.6|398.6|21
1609801140000|2021-01-04 22:59:00|400.63|398.63|400.71|398.71|400.71|398.71|400.6|398.6|12
1609801150000|2021-01-04 22:59:10|400.72|398.72|400.94|398.94|401.07|399.07|400.72|398.72|12
1609801160000|2021-01-04 22:59:20|400.99|398.99|400.98|398.98|401.01|399.01|400.97|398.97|10
1609801170000|2021-01-04 22:59:30|401.01|399.01|400.82|398.82|401.01|399.01|400.75|398.75|11
1609801180000|2021-01-04 22:59:40|400.83|398.83|400.56|398.56|400.84|398.84|400.55|398.55|24
1609801190000|2021-01-04 22:59:50|400.55|398.55|400.64|398.64|400.64|398.64|400.52|398.52|14
1609801200000|2021-01-04 23:00:00|400.53|398.53|400.5|398.5|400.58|398.58|400.5|398.5|12
1609801210000|2021-01-04 23:00:10|400.54|398.54|400.7|398.7|400.71|398.71|400.5|398.5|15
1609801220000|2021-01-04 23:00:20|400.73|398.73|400.66|398.66|400.73|398.73|400.64|398.64|13
1609801230000|2021-01-04 23:00:30|400.67|398.67|400.47|398.47|400.67|398.67|400.45|398.45|21
1609801240000|2021-01-04 23:00:40|400.46|398.46|400.47|398.47|400.49|398.49|400.46|398.46|5
1609801250000|2021-01-04 23:00:50|400.48|398.48|400.48|398.48|400.48|398.48|400.47|398.47|3
1609801260000|2021-01-04 23:01:00|400.49|398.49|400.49|398.49|400.49|398.49|400.48|398.48|3
1609801270000|2021-01-04 23:01:10|400.48|398.48|400.23|398.23|400.49|398.49|400.23|398.23|10
1609801280000|2021-01-04 23:01:20|400.32|398.32|400.1|398.1|400.32|398.32|400.1|398.1|21
1609801290000|2021-01-04 23:01:30|400.11|398.11|400.04|398.04|400.11|398.11|399.88|397.88|28
1609801300000|2021-01-04 23:01:40|400.03|398.03|399.76|397.76|400.03|398.03|399.74|397.74|18
1609801310000|2021-01-04 23:01:50|399.75|397.75|399.8|397.8|399.81|397.81|399.62|397.62|29
1609801320000|2021-01-04 23:02:00|399.79|397.79|399.44|397.44|399.79|397.79|399.43|397.43|26
1609801330000|2021-01-04 23:02:10|399.43|397.43|399.31|397.31|399.43|397.43|399.2|397.2|19
1609801340000|2021-01-04 23:02:20|399.35|397.35|399.16|397.16|399.37|397.37|399.09|397.09|25
1609801350000|2021-01-04 23:02:30|399.18|397.18|399.16|397.16|399.2|397.2|399.12|397.12|17
1609801360000|2021-01-04 23:02:40|399.12|397.12|399.15|397.15|399.19|397.19|399.04|397.04|17
1609801370000|2021-01-04 23:02:50|399.17|397.17|398.82|396.82|399.17|397.17|398.78|396.78|25
1609801380000|2021-01-04 23:03:00|398.83|396.83|398.73|396.73|398.85|396.85|398.71|396.71|31
1609801390000|2021-01-04 23:03:10|398.75|396.75|398.75|396.75|398.81|396.81|398.75|396.75|19
1609801400000|2021-01-04 23:03:20|398.76|396.76|398.79|396.79|398.79|396.79|398.75|396.75|16
1609801410000|2021-01-04 23:03:30|398.78|396.78|398.77|396.77|398.87|396.87|398.76|396.76|18
1609801420000|2021-01-04 23:03:40|398.79|396.79|398.78|396.78|398.86|396.86|398.73|396.73|28
1609801430000|2021-01-04 23:03:50|398.79|396.79|398.6|396.6|398.79|396.79|398.52|396.52|29
1609801440000|2021-01-04 23:04:00|398.59|396.59|398.56|396.56|398.62|396.62|398.56|396.56|21
1609801450000|2021-01-04 23:04:10|398.57|396.57|398.58|396.58|398.66|396.66|398.54|396.54|27
1609801460000|2021-01-04 23:04:20|398.59|396.59|398.48|396.48|398.61|396.61|398.47|396.47|12
1609801470000|2021-01-04 23:04:30|398.47|396.47|398.48|396.48|398.48|396.48|398.47|396.47|4
1609801480000|2021-01-04 23:04:40|398.47|396.47|398.02|396.02|398.47|396.47|397.99|395.99|23
1609801490000|2021-01-04 23:04:50|398.01|396.01|398.41|396.41|398.41|396.41|397.99|395.99|21
1609801500000|2021-01-04 23:05:00|398.42|396.42|398.45|396.45|398.52|396.52|398.38|396.38|29
1609801510000|2021-01-04 23:05:10|398.52|396.52|398.31|396.31|398.53|396.53|398.31|396.31|24
1609801520000|2021-01-04 23:05:20|398.34|396.34|398.11|396.11|398.35|396.35|398.07|396.07|25
1609801530000|2021-01-04 23:05:30|398.13|396.13|397.79|395.79|398.13|396.13|397.78|395.78|29
1609801540000|2021-01-04 23:05:40|397.66|395.66|397.54|395.54|397.66|395.66|397.42|395.42|29
1609801550000|2021-01-04 23:05:50|397.53|395.53|397.63|395.63|397.63|395.63|397.48|395.48|24
1609801560000|2021-01-04 23:06:00|397.64|395.64|397.59|395.59|397.65|395.65|397.59|395.59|9
1609801570000|2021-01-04 23:06:10|397.61|395.61|397.89|395.89|398.17|396.17|397.56|395.56|29
1609801580000|2021-01-04 23:06:20|397.83|395.83|397.75|395.75|397.89|395.89|397.75|395.75|13
1609801590000|2021-01-04 23:06:30|397.82|395.82|397.99|395.99|397.99|395.99|397.69|395.69|20
1609801600000|2021-01-04 23:06:40|397.94|395.94|397.67|395.67|398.08|396.08|397.67|395.67|22
1609801610000|2021-01-04 23:06:50|397.65|395.65|397.74|395.74|397.79|395.79|397.64|395.64|18
1609801620000|2021-01-04 23:07:00|397.76|395.76|397.79|395.79|397.85|395.85|397.69|395.69|24
1609801630000|2021-01-04 23:07:10|397.82|395.82|397.88|395.88|397.88|395.88|397.73|395.73|23
1609801640000|2021-01-04 23:07:20|397.86|395.86|397.86|395.86|397.88|395.88|397.8|395.8|14
1609801650000|2021-01-04 23:07:30|397.88|395.88|397.8|395.8|397.88|395.88|397.77|395.77|21
1609801660000|2021-01-04 23:07:40|397.77|395.77|397.76|395.76|397.82|395.82|397.75|395.75|15
1609801670000|2021-01-04 23:07:50|397.75|395.75|397.6|395.6|397.78|395.78|397.6|395.6|20
1609801680000|2021-01-04 23:08:00|397.56|395.56|397.54|395.54|397.56|395.56|397.4|395.4|20
1609801690000|2021-01-04 23:08:10|397.56|395.56|397.6|395.6|397.6|395.6|397.5|395.5|16
1609801700000|2021-01-04 23:08:20|397.59|395.59|397.41|395.41|397.61|395.61|397.37|395.37|14
1609801710000|2021-01-04 23:08:30|397.42|395.42|397.78|395.78|397.78|395.78|397.41|395.41|21
1609801720000|2021-01-04 23:08:40|397.77|395.77|397.92|395.92|397.93|395.93|397.77|395.77|20
1609801730000|2021-01-04 23:08:50|397.88|395.88|397.9|395.9|397.94|395.94|397.88|395.88|16
1609801740000|2021-01-04 23:09:00|397.91|395.91|397.9|395.9|397.91|395.91|397.8|395.8|18
1609801750000|2021-01-04 23:09:10|397.92|395.92|397.94|395.94|397.94|395.94|397.9|395.9|9
1609801760000|2021-01-04 23:09:20|397.95|395.95|397.92|395.92|397.95|395.95|397.88|395.88|10
1609801770000|2021-01-04 23:09:30|397.93|395.93|398.05|396.05|398.08|396.08|397.86|395.86|22
1609801780000|2021-01-04 23:09:40|398.08|396.08|397.83|395.83|398.08|396.08|397.82|395.82|27
1609801790000|2021-01-04 23:09:50|397.84|395.84|397.72|395.72|397.84|395.84|397.51|395.51|26
1609801800000|2021-01-04 23:10:00|397.7|395.7|397.67|395.67|397.76|395.76|397.59|395.59|18
1609801810000|2021-01-04 23:10:10|397.66|395.66|397.73|395.73|397.78|395.78|397.66|395.66|13
1609801820000|2021-01-04 23:10:20|397.7|395.7|397.73|395.73|397.89|395.89|397.7|395.7|16
1609801830000|2021-01-04 23:10:30|397.75|395.75|397.76|395.76|397.8|395.8|397.67|395.67|21
1609801840000|2021-01-04 23:10:40|397.75|395.75|397.96|395.96|397.96|395.96|397.75|395.75|20
1609801850000|2021-01-04 23:10:50|397.94|395.94|397.97|395.97|397.97|395.97|397.78|395.78|20
1609801860000|2021-01-04 23:11:00|397.95|395.95|397.85|395.85|397.97|395.97|397.83|395.83|18
1609801870000|2021-01-04 23:11:10|397.83|395.83|397.84|395.84|397.86|395.86|397.83|395.83|6
1609801880000|2021-01-04 23:11:20|397.81|395.81|397.93|395.93|397.94|395.94|397.81|395.81|9
1609801890000|2021-01-04 23:11:30|397.74|395.74|397.71|395.71|397.78|395.78|397.71|395.71|18
1609801900000|2021-01-04 23:11:40|397.76|395.76|397.89|395.89|397.9|395.9|397.76|395.76|7
1609801910000|2021-01-04 23:11:50|397.88|395.88|397.76|395.76|397.88|395.88|397.74|395.74|5
1609801920000|2021-01-04 23:12:00|397.75|395.75|397.67|395.67|397.76|395.76|397.62|395.62|21
1609801930000|2021-01-04 23:12:10|397.68|395.68|397.68|395.68|397.7|395.7|397.54|395.54|13
1609801940000|2021-01-04 23:12:20|397.66|395.66|397.53|395.53|397.67|395.67|397.53|395.53|14
1609801950000|2021-01-04 23:12:30|397.54|395.54|397.25|395.25|397.54|395.54|397.18|395.18|24
1609801960000|2021-01-04 23:12:40|397.28|395.28|396.94|394.94|397.28|395.28|396.94|394.94|13
1609801970000|2021-01-04 23:12:50|396.92|394.92|396.96|394.96|397|395|396.73|394.73|19
1609801980000|2021-01-04 23:13:00|396.95|394.95|397.14|395.14|397.14|395.14|396.94|394.94|25
1609801990000|2021-01-04 23:13:10|397.13|395.13|397.02|395.02|397.21|395.21|396.96|394.96|22
1609802000000|2021-01-04 23:13:20|396.96|394.96|396.86|394.86|396.98|394.98|396.78|394.78|32
1609802010000|2021-01-04 23:13:30|396.87|394.87|396.94|394.94|396.95|394.95|396.86|394.86|18
1609802020000|2021-01-04 23:13:40|396.96|394.96|396.89|394.89|397|395|396.89|394.89|18
1609802030000|2021-01-04 23:13:50|396.88|394.88|397.02|395.02|397.05|395.05|396.82|394.82|28
1609802040000|2021-01-04 23:14:00|396.98|394.98|397.09|395.09|397.19|395.19|396.98|394.98|18
1609802050000|2021-01-04 23:14:10|397.07|395.07|397.56|395.56|397.57|395.57|397.07|395.07|23
1609802060000|2021-01-04 23:14:20|397.52|395.52|397.55|395.55|397.55|395.55|397.4|395.4|27
1609802070000|2021-01-04 23:14:30|397.53|395.53|397.75|395.75|397.9|395.9|397.52|395.52|25
1609802080000|2021-01-04 23:14:40|397.76|395.76|397.72|395.72|397.76|395.76|397.71|395.71|23
1609802090000|2021-01-04 23:14:50|397.71|395.71|397.79|395.79|397.79|395.79|397.7|395.7|16
1609802100000|2021-01-04 23:15:00|397.8|395.8|397.79|395.79|397.82|395.82|397.76|395.76|15
1609802110000|2021-01-04 23:15:10|397.78|395.78|397.82|395.82|397.82|395.82|397.77|395.77|9
1609802120000|2021-01-04 23:15:20|397.8|395.8|397.82|395.82|397.83|395.83|397.8|395.8|8
1609802130000|2021-01-04 23:15:30|397.83|395.83|397.75|395.75|397.84|395.84|397.64|395.64|15
1609802140000|2021-01-04 23:15:40|397.72|395.72|397.77|395.77|397.86|395.86|397.68|395.68|15
1609802150000|2021-01-04 23:15:50|397.78|395.78|397.4|395.4|397.79|395.79|397.39|395.39|23
1609802160000|2021-01-04 23:16:00|397.39|395.39|397.18|395.18|397.41|395.41|397.17|395.17|28
1609802170000|2021-01-04 23:16:10|397.17|395.17|397.13|395.13|397.18|395.18|397.08|395.08|7
1609802180000|2021-01-04 23:16:20|397.14|395.14|397.17|395.17|397.17|395.17|397.14|395.14|12
1609802190000|2021-01-04 23:16:30|397.16|395.16|397.19|395.19|397.22|395.22|397.16|395.16|13
1609802200000|2021-01-04 23:16:40|397.2|395.2|397.24|395.24|397.26|395.26|397.15|395.15|24
1609802210000|2021-01-04 23:16:50|397.23|395.23|397.01|395.01|397.23|395.23|396.73|394.73|25
1609802220000|2021-01-04 23:17:00|397|395|397|395|397.01|395.01|397|395|11
1609802230000|2021-01-04 23:17:10|397.01|395.01|397.01|395.01|397.05|395.05|397|395|13
1609802240000|2021-01-04 23:17:20|397.02|395.02|397.14|395.14|397.14|395.14|397.02|395.02|9
1609802250000|2021-01-04 23:17:30|397.13|395.13|397.08|395.08|397.13|395.13|397.06|395.06|11
1609802260000|2021-01-04 23:17:40|397.09|395.09|397|395|397.11|395.11|397|395|9
1609802270000|2021-01-04 23:17:50|396.99|394.99|396.98|394.98|396.99|394.99|396.97|394.97|11
1609802280000|2021-01-04 23:18:00|396.99|394.99|397.16|395.16|397.16|395.16|396.99|394.99|19
1609802290000|2021-01-04 23:18:10|397.13|395.13|397.07|395.07|397.16|395.16|397.01|395.01|24
1609802300000|2021-01-04 23:18:20|397.08|395.08|396.91|394.91|397.09|395.09|396.89|394.89|17
1609802310000|2021-01-04 23:18:30|396.9|394.9|396.96|394.96|396.96|394.96|396.9|394.9|11
1609802320000|2021-01-04 23:18:40|396.97|394.97|396.97|394.97|396.98|394.98|396.95|394.95|21
1609802330000|2021-01-04 23:18:50|396.96|394.96|396.94|394.94|396.97|394.97|396.94|394.94|9
1609802340000|2021-01-04 23:19:00|396.91|394.91|396.67|394.67|396.91|394.91|396.61|394.61|16
1609802350000|2021-01-04 23:19:10|396.68|394.68|396.39|394.39|396.68|394.68|396.34|394.34|24
1609802360000|2021-01-04 23:19:20|396.37|394.37|396.15|394.15|396.54|394.54|396.15|394.15|32
1609802370000|2021-01-04 23:19:30|396.14|394.14|395.9|393.9|396.16|394.16|395.85|393.85|28
1609802380000|2021-01-04 23:19:40|395.89|393.89|395.53|393.53|395.89|393.89|395.49|393.49|29
1609802390000|2021-01-04 23:19:50|395.56|393.56|395.67|393.67|395.77|393.77|395.54|393.54|28
1609802400000|2021-01-04 23:20:00|395.68|393.68|395.66|393.66|395.7|393.7|395.65|393.65|26
1609802410000|2021-01-04 23:20:10|395.68|393.68|395.66|393.66|395.72|393.72|395.64|393.64|24
1609802420000|2021-01-04 23:20:20|395.67|393.67|395.46|393.46|395.67|393.67|395.45|393.45|19
1609802430000|2021-01-04 23:20:30|395.49|393.49|395.94|393.94|395.94|393.94|395.49|393.49|19
1609802440000|2021-01-04 23:20:40|396|394|396.05|394.05|396.05|394.05|395.93|393.93|22
1609802450000|2021-01-04 23:20:50|396.04|394.04|395.87|393.87|396.04|394.04|395.84|393.84|17
1609802460000|2021-01-04 23:21:00|395.86|393.86|395.89|393.89|395.89|393.89|395.79|393.79|19
1609802470000|2021-01-04 23:21:10|395.91|393.91|396.13|394.13|396.13|394.13|395.91|393.91|21
1609802480000|2021-01-04 23:21:20|396.11|394.11|396.09|394.09|396.25|394.25|396.07|394.07|24
1609802490000|2021-01-04 23:21:30|396.1|394.1|396.49|394.49|396.49|394.49|396.09|394.09|14
1609802500000|2021-01-04 23:21:40|396.37|394.37|396.91|394.91|396.91|394.91|396.37|394.37|24
1609802510000|2021-01-04 23:21:50|396.9|394.9|396.98|394.98|396.98|394.98|396.77|394.77|22
1609802520000|2021-01-04 23:22:00|396.94|394.94|397.17|395.17|397.23|395.23|396.94|394.94|26
1609802530000|2021-01-04 23:22:10|397.16|395.16|397.4|395.4|397.49|395.49|397.16|395.16|27
1609802540000|2021-01-04 23:22:20|397.39|395.39|397.15|395.15|397.41|395.41|397.03|395.03|28
1609802550000|2021-01-04 23:22:30|397.09|395.09|397.08|395.08|397.19|395.19|397.05|395.05|25
1609802560000|2021-01-04 23:22:40|397.09|395.09|397.05|395.05|397.14|395.14|397.05|395.05|22
1609802570000|2021-01-04 23:22:50|397.13|395.13|396.96|394.96|397.13|395.13|396.96|394.96|18
1609802580000|2021-01-04 23:23:00|396.94|394.94|396.82|394.82|396.98|394.98|396.79|394.79|23
1609802590000|2021-01-04 23:23:10|396.83|394.83|396.91|394.91|396.99|394.99|396.82|394.82|31
1609802600000|2021-01-04 23:23:20|396.92|394.92|397.14|395.14|397.15|395.15|396.92|394.92|19
1609802610000|2021-01-04 23:23:30|397.11|395.11|397.34|395.34|397.34|395.34|397.07|395.07|21
1609802620000|2021-01-04 23:23:40|397.35|395.35|397.31|395.31|397.38|395.38|397.21|395.21|24
1609802630000|2021-01-04 23:23:50|397.32|395.32|397.4|395.4|397.4|395.4|397.32|395.32|18
1609802640000|2021-01-04 23:24:00|397.43|395.43|397.49|395.49|397.54|395.54|397.36|395.36|13
1609802650000|2021-01-04 23:24:10|397.5|395.5|397.22|395.22|397.52|395.52|397.17|395.17|25
1609802660000|2021-01-04 23:24:20|397.23|395.23|397.34|395.34|397.36|395.36|397.23|395.23|20
1609802670000|2021-01-04 23:24:30|397.37|395.37|397.58|395.58|397.58|395.58|397.37|395.37|23
1609802680000|2021-01-04 23:24:40|397.55|395.55|397.54|395.54|397.61|395.61|397.48|395.48|24
1609802690000|2021-01-04 23:24:50|397.57|395.57|397.72|395.72|397.89|395.89|397.57|395.57|26
1609802700000|2021-01-04 23:25:00|397.73|395.73|397.83|395.83|397.85|395.85|397.69|395.69|26
1609802710000|2021-01-04 23:25:10|397.69|395.69|397.53|395.53|397.81|395.81|397.49|395.49|30
1609802720000|2021-01-04 23:25:20|397.54|395.54|397.47|395.47|397.54|395.54|397.33|395.33|29
1609802730000|2021-01-04 23:25:30|397.44|395.44|398.15|396.15|398.2|396.2|397.42|395.42|30
1609802740000|2021-01-04 23:25:40|398.14|396.14|398.12|396.12|398.14|396.14|397.9|395.9|25
1609802750000|2021-01-04 23:25:50|398.15|396.15|398.06|396.06|398.31|396.31|398.01|396.01|30
1609802760000|2021-01-04 23:26:00|398.09|396.09|397.88|395.88|398.09|396.09|397.58|395.58|28
1609802770000|2021-01-04 23:26:10|397.9|395.9|398.35|396.35|398.42|396.42|397.89|395.89|32
1609802780000|2021-01-04 23:26:20|398.33|396.33|398.3|396.3|398.38|396.38|398.25|396.25|28
1609802790000|2021-01-04 23:26:30|398.32|396.32|398.38|396.38|398.46|396.46|398.31|396.31|30
1609802800000|2021-01-04 23:26:40|398.39|396.39|398.42|396.42|398.49|396.49|398.37|396.37|27
1609802810000|2021-01-04 23:26:50|398.43|396.43|398.43|396.43|398.46|396.46|398.41|396.41|24
1609802820000|2021-01-04 23:27:00|398.42|396.42|398.15|396.15|398.42|396.42|398.04|396.04|24
1609802830000|2021-01-04 23:27:10|398.17|396.17|398.07|396.07|398.33|396.33|398.07|396.07|29
1609802840000|2021-01-04 23:27:20|398.06|396.06|398.19|396.19|398.23|396.23|398.01|396.01|33
1609802850000|2021-01-04 23:27:30|398.17|396.17|398.05|396.05|398.19|396.19|398|396|27
1609802860000|2021-01-04 23:27:40|398.06|396.06|398.16|396.16|398.25|396.25|398.06|396.06|24
1609802870000|2021-01-04 23:27:50|398.18|396.18|398.43|396.43|398.43|396.43|398.17|396.17|28
1609802880000|2021-01-04 23:28:00|398.44|396.44|399.46|397.46|399.46|397.46|398.43|396.43|31
1609802890000|2021-01-04 23:28:10|399.53|397.53|399.57|397.57|399.75|397.75|399.46|397.46|21
1609802900000|2021-01-04 23:28:20|399.56|397.56|399.65|397.65|399.66|397.66|399.55|397.55|24
1609802910000|2021-01-04 23:28:30|399.66|397.66|399.82|397.82|399.95|397.95|399.58|397.58|28
1609802920000|2021-01-04 23:28:40|399.81|397.81|399.82|397.82|399.84|397.84|399.66|397.66|24
1609802930000|2021-01-04 23:28:50|399.84|397.84|399.68|397.68|399.86|397.86|399.55|397.55|25
1609802940000|2021-01-04 23:29:00|399.73|397.73|399.99|397.99|400.03|398.03|399.7|397.7|22
1609802950000|2021-01-04 23:29:10|399.98|397.98|400.18|398.18|400.33|398.33|399.95|397.95|30
1609802960000|2021-01-04 23:29:20|400.27|398.27|400.1|398.1|400.3|398.3|400.06|398.06|27
1609802970000|2021-01-04 23:29:30|400.12|398.12|400.63|398.63|400.98|398.98|400.12|398.12|21
1609802980000|2021-01-04 23:29:40|400.64|398.64|400.06|398.06|400.68|398.68|400.06|398.06|37
1609802990000|2021-01-04 23:29:50|400.01|398.01|400.23|398.23|400.29|398.29|399.77|397.77|30
1609803000000|2021-01-04 23:30:00|400.24|398.24|400.62|398.62|400.62|398.62|400.21|398.21|27
1609803010000|2021-01-04 23:30:10|400.63|398.63|401.09|399.09|401.09|399.09|400.57|398.57|26
1609803020000|2021-01-04 23:30:20|401.07|399.07|401.16|399.16|401.16|399.16|400.96|398.96|17
1609803030000|2021-01-04 23:30:30|401.18|399.18|401.27|399.27|401.36|399.36|401.18|399.18|22
1609803040000|2021-01-04 23:30:40|401.31|399.31|401.3|399.3|401.53|399.53|401.18|399.18|26
1609803050000|2021-01-04 23:30:50|401.35|399.35|401.22|399.22|401.48|399.48|400.72|398.72|31
1609803060000|2021-01-04 23:31:00|401.23|399.23|401.09|399.09|401.58|399.58|400.92|398.92|31
1609803070000|2021-01-04 23:31:10|401.12|399.12|400.68|398.68|401.12|399.12|400.64|398.64|34
1609803080000|2021-01-04 23:31:20|400.66|398.66|400.77|398.77|400.77|398.77|400.61|398.61|31
1609803090000|2021-01-04 23:31:30|400.76|398.76|401.06|399.06|401.06|399.06|400.59|398.59|33
1609803100000|2021-01-04 23:31:40|401.03|399.03|401.23|399.23|401.23|399.23|400.86|398.86|23
1609803110000|2021-01-04 23:31:50|401.24|399.24|402|400|402|400|401.03|399.03|25
1609803120000|2021-01-04 23:32:00|402.01|400.01|402.23|400.23|402.28|400.28|401.92|399.92|23
1609803130000|2021-01-04 23:32:10|402.29|400.29|402.04|400.04|402.35|400.35|402.01|400.01|27
1609803140000|2021-01-04 23:32:20|402.02|400.02|401.37|399.37|402.02|400.02|401.35|399.35|31
1609803150000|2021-01-04 23:32:30|401.3|399.3|401.21|399.21|401.3|399.3|400.96|398.96|32
1609803160000|2021-01-04 23:32:40|401.13|399.13|401.26|399.26|401.26|399.26|401.13|399.13|30
1609803170000|2021-01-04 23:32:50|401.27|399.27|401.46|399.46|401.46|399.46|401.27|399.27|29
1609803180000|2021-01-04 23:33:00|401.45|399.45|401.51|399.51|401.91|399.91|401.45|399.45|34
1609803190000|2021-01-04 23:33:10|401.47|399.47|401.47|399.47|401.62|399.62|401.38|399.38|32
1609803200000|2021-01-04 23:33:20|401.49|399.49|401.78|399.78|401.82|399.82|401.49|399.49|28
1609803210000|2021-01-04 23:33:30|401.74|399.74|401.86|399.86|401.91|399.91|401.74|399.74|21
1609803220000|2021-01-04 23:33:40|401.9|399.9|401.83|399.83|402.01|400.01|401.53|399.53|30
1609803230000|2021-01-04 23:33:50|401.91|399.91|402.09|400.09|402.09|400.09|401.81|399.81|26
1609803240000|2021-01-04 23:34:00|402.1|400.1|402.49|400.49|402.56|400.56|402.08|400.08|32
1609803250000|2021-01-04 23:34:10|402.39|400.39|402.4|400.4|402.56|400.56|402.3|400.3|22
1609803260000|2021-01-04 23:34:20|402.39|400.39|401.75|399.75|402.39|400.39|401.75|399.75|29
1609803270000|2021-01-04 23:34:30|401.74|399.74|401.93|399.93|401.97|399.97|401.72|399.72|24
1609803280000|2021-01-04 23:34:40|401.95|399.95|401.75|399.75|401.99|399.99|401.73|399.73|25
1609803290000|2021-01-04 23:34:50|401.78|399.78|401.49|399.49|401.82|399.82|401.31|399.31|30
1609803300000|2021-01-04 23:35:00|401.5|399.5|401.82|399.82|401.82|399.82|401.5|399.5|30
1609803310000|2021-01-04 23:35:10|401.83|399.83|401.91|399.91|401.93|399.93|401.81|399.81|30
1609803320000|2021-01-04 23:35:20|401.88|399.88|402.08|400.08|402.08|400.08|401.84|399.84|26
1609803330000|2021-01-04 23:35:30|401.96|399.96|402.17|400.17|402.25|400.25|401.87|399.87|30
1609803340000|2021-01-04 23:35:40|402.18|400.18|402.21|400.21|402.27|400.27|402.17|400.17|22
1609803350000|2021-01-04 23:35:50|402.22|400.22|402.33|400.33|402.39|400.39|402.16|400.16|24
1609803360000|2021-01-04 23:36:00|402.31|400.31|402.25|400.25|402.38|400.38|402.24|400.24|30
1609803370000|2021-01-04 23:36:10|402.24|400.24|402.15|400.15|402.27|400.27|402.15|400.15|23
1609803380000|2021-01-04 23:36:20|402.17|400.17|402.14|400.14|402.26|400.26|402.14|400.14|17
1609803390000|2021-01-04 23:36:30|402.1|400.1|402.69|400.69|402.69|400.69|402.09|400.09|27
1609803400000|2021-01-04 23:36:40|402.63|400.63|402.75|400.75|402.75|400.75|402.55|400.55|32
1609803410000|2021-01-04 23:36:50|402.76|400.76|402.71|400.71|402.76|400.76|402.66|400.66|20
1609803420000|2021-01-04 23:37:00|402.73|400.73|402.81|400.81|402.82|400.82|402.56|400.56|19
1609803430000|2021-01-04 23:37:10|402.85|400.85|402.88|400.88|403.13|401.13|402.77|400.77|35
1609803440000|2021-01-04 23:37:20|402.87|400.87|403.13|401.13|403.13|401.13|402.76|400.76|21
1609803450000|2021-01-04 23:37:30|403.09|401.09|402.91|400.91|403.12|401.12|402.87|400.87|33
1609803460000|2021-01-04 23:37:40|402.93|400.93|402.69|400.69|402.93|400.93|402.68|400.68|27
1609803470000|2021-01-04 23:37:50|402.68|400.68|402.39|400.39|402.68|400.68|402.34|400.34|30
1609803480000|2021-01-04 23:38:00|402.38|400.38|402.31|400.31|402.5|400.5|402.18|400.18|33
1609803490000|2021-01-04 23:38:10|402.27|400.27|401.56|399.56|402.27|400.27|401.56|399.56|32
1609803500000|2021-01-04 23:38:20|401.59|399.59|402.14|400.14|402.23|400.23|401.55|399.55|30
1609803510000|2021-01-04 23:38:30|402.23|400.23|402.74|400.74|402.74|400.74|402.23|400.23|32
1609803520000|2021-01-04 23:38:40|402.73|400.73|403.37|401.37|403.52|401.52|402.73|400.73|32
1609803530000|2021-01-04 23:38:50|403.39|401.39|403.73|401.73|403.73|401.73|403.32|401.32|29
1609803540000|2021-01-04 23:39:00|403.63|401.63|404.84|402.84|404.84|402.84|403.43|401.43|34
1609803550000|2021-01-04 23:39:10|404.85|402.85|404.88|402.88|404.91|402.91|404.76|402.76|35
1609803560000|2021-01-04 23:39:20|404.89|402.89|405.31|403.31|405.32|403.32|404.83|402.83|28
1609803570000|2021-01-04 23:39:30|405.32|403.32|405.85|403.85|405.86|403.86|405.17|403.17|25
1609803580000|2021-01-04 23:39:40|405.83|403.83|406.42|404.42|406.75|404.75|405.55|403.55|30
1609803590000|2021-01-04 23:39:50|406.41|404.41|405.02|403.02|406.42|404.42|404.9|402.9|35
1609803600000|2021-01-04 23:40:00|405.11|403.11|405.1|403.1|405.17|403.17|404.99|402.99|27
1609803610000|2021-01-04 23:40:10|405.08|403.08|405.46|403.46|405.46|403.46|405.02|403.02|30
1609803620000|2021-01-04 23:40:20|405.47|403.47|405.59|403.59|405.64|403.64|405.44|403.44|32
1609803630000|2021-01-04 23:40:30|405.6|403.6|405.73|403.73|405.82|403.82|405.6|403.6|20
1609803640000|2021-01-04 23:40:40|405.57|403.57|405.75|403.75|405.82|403.82|405.56|403.56|25
1609803650000|2021-01-04 23:40:50|405.76|403.76|405.79|403.79|405.83|403.83|405.72|403.72|30
1609803660000|2021-01-04 23:41:00|405.8|403.8|405.86|403.86|405.89|403.89|403.83|401.83|30
1609803670000|2021-01-04 23:41:10|405.85|403.85|405.81|403.81|405.87|403.87|405.73|403.73|30
1609803680000|2021-01-04 23:41:20|405.82|403.82|405.8|403.8|405.82|403.82|405.77|403.77|16
1609803690000|2021-01-04 23:41:30|405.79|403.79|405.97|403.97|405.99|403.99|405.73|403.73|27
1609803700000|2021-01-04 23:41:40|405.96|403.96|406.14|404.14|406.2|404.2|405.89|403.89|29
1609803710000|2021-01-04 23:41:50|406.12|404.12|406.23|404.23|406.25|404.25|406.03|404.03|29
1609803720000|2021-01-04 23:42:00|406.22|404.22|406.4|404.4|406.4|404.4|406.13|404.13|17
1609803730000|2021-01-04 23:42:10|406.43|404.43|407.06|405.06|407.09|405.09|406.43|404.43|25
1609803740000|2021-01-04 23:42:20|407.05|405.05|406.7|404.7|407.05|405.05|406.38|404.38|35
1609803750000|2021-01-04 23:42:30|406.69|404.69|406.71|404.71|406.71|404.71|406.57|404.57|33
1609803760000|2021-01-04 23:42:40|406.72|404.72|406.71|404.71|406.76|404.76|406.64|404.64|31
1609803770000|2021-01-04 23:42:50|406.72|404.72|406.68|404.68|406.78|404.78|406.59|404.59|30
1609803780000|2021-01-04 23:43:00|406.69|404.69|406.35|404.35|406.69|404.69|406.34|404.34|28
1609803790000|2021-01-04 23:43:10|406.37|404.37|406.13|404.13|406.58|404.58|406.05|404.05|37
1609803800000|2021-01-04 23:43:20|405.9|403.9|405.9|403.9|405.97|403.97|405.86|403.86|24
1609803810000|2021-01-04 23:43:30|405.91|403.91|405.91|403.91|406.06|404.06|405.81|403.81|34
1609803820000|2021-01-04 23:43:40|405.89|403.89|406.31|404.31|406.31|404.31|405.86|403.86|29
1609803830000|2021-01-04 23:43:50|406.32|404.32|406.35|404.35|406.41|404.41|406.19|404.19|27
1609803840000|2021-01-04 23:44:00|406.38|404.38|407.11|405.11|407.21|405.21|406.27|404.27|30
1609803850000|2021-01-04 23:44:10|407.13|405.13|407.54|405.54|407.55|405.55|407.04|405.04|27
1609803860000|2021-01-04 23:44:20|407.53|405.53|407.35|405.35|407.55|405.55|407.35|405.35|28
1609803870000|2021-01-04 23:44:30|407.36|405.36|407.06|405.06|407.36|405.36|406.83|404.83|35
1609803880000|2021-01-04 23:44:40|407.14|405.14|407.3|405.3|407.3|405.3|406.93|404.93|33
1609803890000|2021-01-04 23:44:50|407.32|405.32|407.28|405.28|407.45|405.45|407.23|405.23|28
1609803900000|2021-01-04 23:45:00|407.21|405.21|406.26|404.26|407.21|405.21|406.26|404.26|29
1609803910000|2021-01-04 23:45:10|406.27|404.27|406.4|404.4|406.6|404.6|406.27|404.27|25
1609803920000|2021-01-04 23:45:20|406.42|404.42|406.43|404.43|406.67|404.67|406.39|404.39|26
1609803930000|2021-01-04 23:45:30|406.45|404.45|406.57|404.57|406.6|404.6|406.35|404.35|27
1609803940000|2021-01-04 23:45:40|406.59|404.59|406.83|404.83|406.86|404.86|406.57|404.57|36
1609803950000|2021-01-04 23:45:50|406.78|404.78|406.78|404.78|406.8|404.8|406.57|404.57|27
1609803960000|2021-01-04 23:46:00|406.77|404.77|406.95|404.95|406.95|404.95|406.77|404.77|18
1609803970000|2021-01-04 23:46:10|406.98|404.98|407.31|405.31|407.34|405.34|406.97|404.97|28
1609803980000|2021-01-04 23:46:20|407.3|405.3|407.09|405.09|407.36|405.36|407.09|405.09|30
1609803990000|2021-01-04 23:46:30|407.07|405.07|406.81|404.81|407.07|405.07|406.62|404.62|33
1609804000000|2021-01-04 23:46:40|406.84|404.84|406.46|404.46|407.06|405.06|406.3|404.3|34
1609804010000|2021-01-04 23:46:50|406.35|404.35|406.07|404.07|406.35|404.35|405.89|403.89|31
1609804020000|2021-01-04 23:47:00|406.11|404.11|406.51|404.51|406.63|404.63|406.09|404.09|27
1609804030000|2021-01-04 23:47:10|406.53|404.53|406.21|404.21|406.53|404.53|406.01|404.01|33
1609804040000|2021-01-04 23:47:20|406.27|404.27|406.1|404.1|406.36|404.36|406.07|404.07|26
1609804050000|2021-01-04 23:47:30|406.08|404.08|406.08|404.08|406.25|404.25|405.9|403.9|31
1609804060000|2021-01-04 23:47:40|405.95|403.95|405.93|403.93|406.08|404.08|405.93|403.93|31
1609804070000|2021-01-04 23:47:50|405.97|403.97|405.84|403.84|405.97|403.97|405.73|403.73|31
1609804080000|2021-01-04 23:48:00|405.82|403.82|405.93|403.93|405.97|403.97|405.82|403.82|28
1609804090000|2021-01-04 23:48:10|405.9|403.9|406.19|404.19|406.3|404.3|405.88|403.88|23
1609804100000|2021-01-04 23:48:20|406.2|404.2|406.19|404.19|406.42|404.42|406.19|404.19|27
1609804110000|2021-01-04 23:48:30|406.24|404.24|406.26|404.26|406.31|404.31|406.1|404.1|24
1609804120000|2021-01-04 23:48:40|406.28|404.28|406.19|404.19|406.28|404.28|405.9|403.9|33
1609804130000|2021-01-04 23:48:50|406.24|404.24|406.15|404.15|406.26|404.26|406.11|404.11|25
1609804140000|2021-01-04 23:49:00|406.14|404.14|406.31|404.31|406.32|404.32|406.09|404.09|29
1609804150000|2021-01-04 23:49:10|406.3|404.3|406.17|404.17|406.3|404.3|406.13|404.13|22
1609804160000|2021-01-04 23:49:20|406.15|404.15|406.23|404.23|406.3|404.3|406.13|404.13|27
1609804170000|2021-01-04 23:49:30|406.22|404.22|406.32|404.32|406.34|404.34|406.19|404.19|20
1609804180000|2021-01-04 23:49:40|406.28|404.28|406.16|404.16|406.28|404.28|406.04|404.04|27
1609804190000|2021-01-04 23:49:50|406.09|404.09|406.31|404.31|406.35|404.35|406.09|404.09|30
1609804200000|2021-01-04 23:50:00|406.3|404.3|406.48|404.48|406.48|404.48|406.28|404.28|24
1609804210000|2021-01-04 23:50:10|406.47|404.47|406.52|404.52|406.54|404.54|406.46|404.46|21
1609804220000|2021-01-04 23:50:20|406.5|404.5|406.84|404.84|406.85|404.85|406.5|404.5|25
1609804230000|2021-01-04 23:50:30|406.83|404.83|406.9|404.9|406.98|404.98|406.72|404.72|30
1609804240000|2021-01-04 23:50:40|406.93|404.93|406.7|404.7|406.98|404.98|406.64|404.64|31
1609804250000|2021-01-04 23:50:50|406.68|404.68|406.34|404.34|406.77|404.77|406.34|404.34|28
1609804260000|2021-01-04 23:51:00|406.38|404.38|406.35|404.35|406.47|404.47|406.29|404.29|31
1609804270000|2021-01-04 23:51:10|406.39|404.39|405.99|403.99|406.39|404.39|405.9|403.9|25
1609804280000|2021-01-04 23:51:20|406|404|405.71|403.71|406.01|404.01|405.53|403.53|19
1609804290000|2021-01-04 23:51:30|405.7|403.7|405.84|403.84|405.88|403.88|405.7|403.7|28
1609804300000|2021-01-04 23:51:40|405.73|403.73|405.93|403.93|405.93|403.93|405.71|403.71|29
1609804310000|2021-01-04 23:51:50|406.08|404.08|406.06|404.06|406.21|404.21|406.05|404.05|19
1609804320000|2021-01-04 23:52:00|406.05|404.05|406.07|404.07|406.08|404.08|406|404|27
1609804330000|2021-01-04 23:52:10|406.06|404.06|405.79|403.79|406.07|404.07|405.71|403.71|24
1609804340000|2021-01-04 23:52:20|405.78|403.78|405.87|403.87|406.02|404.02|405.77|403.77|23
1609804350000|2021-01-04 23:52:30|405.88|403.88|405.76|403.76|405.91|403.91|405.44|403.44|29
1609804360000|2021-01-04 23:52:40|405.79|403.79|406.27|404.27|406.27|404.27|405.79|403.79|24
1609804370000|2021-01-04 23:52:50|406.16|404.16|405.94|403.94|406.23|404.23|405.94|403.94|28
1609804380000|2021-01-04 23:53:00|405.96|403.96|405.92|403.92|406.02|404.02|405.89|403.89|20
1609804390000|2021-01-04 23:53:10|405.86|403.86|405.87|403.87|405.96|403.96|405.8|403.8|25
1609804400000|2021-01-04 23:53:20|405.88|403.88|405.49|403.49|405.9|403.9|405.49|403.49|23
1609804410000|2021-01-04 23:53:30|405.51|403.51|405.57|403.57|405.58|403.58|405.39|403.39|18
1609804420000|2021-01-04 23:53:40|405.55|403.55|405.73|403.73|405.74|403.74|405.53|403.53|26
1609804430000|2021-01-04 23:53:50|405.74|403.74|405.57|403.57|405.75|403.75|405.53|403.53|19
1609804440000|2021-01-04 23:54:00|405.59|403.59|405.47|403.47|405.59|403.59|405.44|403.44|11
1609804450000|2021-01-04 23:54:10|405.46|403.46|405.25|403.25|405.46|403.46|405.22|403.22|24
1609804460000|2021-01-04 23:54:20|405.24|403.24|405.39|403.39|405.45|403.45|405.24|403.24|24
1609804470000|2021-01-04 23:54:30|405.4|403.4|405.34|403.34|405.45|403.45|405.33|403.33|32
1609804480000|2021-01-04 23:54:40|405.35|403.35|405.37|403.37|405.43|403.43|405.35|403.35|31
1609804490000|2021-01-04 23:54:50|405.39|403.39|405.21|403.21|405.44|403.44|405.21|403.21|21
1609804500000|2021-01-04 23:55:00|405.2|403.2|405.45|403.45|405.45|403.45|405.2|403.2|29
1609804510000|2021-01-04 23:55:10|405.44|403.44|405.35|403.35|405.5|403.5|405.31|403.31|21
1609804520000|2021-01-04 23:55:20|405.36|403.36|405.48|403.48|405.52|403.52|405.35|403.35|18
1609804530000|2021-01-04 23:55:30|405.53|403.53|405.66|403.66|405.7|403.7|405.51|403.51|25
1609804540000|2021-01-04 23:55:40|405.67|403.67|405.61|403.61|405.7|403.7|405.57|403.57|26
1609804550000|2021-01-04 23:55:50|405.62|403.62|405.6|403.6|405.63|403.63|405.6|403.6|12
1609804560000|2021-01-04 23:56:00|405.59|403.59|405.51|403.51|405.59|403.59|405.35|403.35|20
1609804570000|2021-01-04 23:56:10|405.45|403.45|405.38|403.38|405.48|403.48|405.3|403.3|22
1609804580000|2021-01-04 23:56:20|405.39|403.39|405.73|403.73|405.73|403.73|405.38|403.38|21
1609804590000|2021-01-04 23:56:30|405.72|403.72|405.95|403.95|405.95|403.95|405.66|403.66|12
1609804600000|2021-01-04 23:56:40|405.98|403.98|406.02|404.02|406.02|404.02|405.88|403.88|15
1609804610000|2021-01-04 23:56:50|406|404|405.93|403.93|406.03|404.03|405.92|403.92|14
1609804620000|2021-01-04 23:57:00|406.16|404.16|406.4|404.4|406.47|404.47|406.15|404.15|27
1609804630000|2021-01-04 23:57:10|406.39|404.39|406.35|404.35|406.41|404.41|406.26|404.26|26
1609804640000|2021-01-04 23:57:20|406.31|404.31|405.99|403.99|406.33|404.33|405.59|403.59|26
1609804650000|2021-01-04 23:57:30|406|404|406.11|404.11|406.14|404.14|405.99|403.99|19
1609804660000|2021-01-04 23:57:40|406.13|404.13|406.09|404.09|406.16|404.16|406.09|404.09|14
1609804670000|2021-01-04 23:57:50|406.1|404.1|405.82|403.82|406.15|404.15|405.77|403.77|25
1609804680000|2021-01-04 23:58:00|405.78|403.78|406.01|404.01|406.02|404.02|405.77|403.77|31
1609804690000|2021-01-04 23:58:10|406|404|406.17|404.17|406.18|404.18|405.98|403.98|23
1609804700000|2021-01-04 23:58:20|406.21|404.21|406.8|404.8|406.81|404.81|406.2|404.2|26
1609804710000|2021-01-04 23:58:30|406.79|404.79|406.85|404.85|406.86|404.86|406.76|404.76|8
1609804720000|2021-01-04 23:58:40|406.86|404.86|406.93|404.93|406.97|404.97|406.85|404.85|17
1609804730000|2021-01-04 23:58:50|406.98|404.98|407.07|405.07|407.21|405.21|406.97|404.97|25
1609804740000|2021-01-04 23:59:00|407.18|405.18|407.3|405.3|407.32|405.32|407.17|405.17|28
1609804750000|2021-01-04 23:59:10|407.31|405.31|407.25|405.25|407.31|405.31|407.25|405.25|6
1609804760000|2021-01-04 23:59:20|405.98|403.98|407.23|405.23|407.25|405.25|405.98|403.98|21
1609804770000|2021-01-04 23:59:30|407.22|405.22|407.25|405.25|407.29|405.29|407.21|405.21|13
1609804780000|2021-01-04 23:59:40|407.26|405.26|407.07|405.07|407.26|405.26|406.48|404.48|26
1609804790000|2021-01-04 23:59:50|407.09|405.09|406.75|404.75|407.13|405.13|406.69|404.69|29
1609804800000|2021-01-05 00:00:00|406.8|404.8|407.14|405.14|407.16|405.16|406.77|404.77|28
1609804810000|2021-01-05 00:00:10|407.16|405.16|407.36|405.36|407.43|405.43|407.11|405.11|36
1609804820000|2021-01-05 00:00:20|407.35|405.35|407.98|405.98|408.05|406.05|407.32|405.32|25
1609804830000|2021-01-05 00:00:30|408.09|406.09|408.01|406.01|408.09|406.09|408.01|406.01|30
1609804840000|2021-01-05 00:00:40|408.02|406.02|408.62|406.62|408.62|406.62|408|406|24
1609804850000|2021-01-05 00:00:50|408.66|406.66|408.36|406.36|408.69|406.69|408.36|406.36|19
1609804860000|2021-01-05 00:01:00|408.47|406.47|408.69|406.69|408.7|406.7|408.36|406.36|20
1609804870000|2021-01-05 00:01:10|408.58|406.58|408.8|406.8|408.8|406.8|408.41|406.41|15
1609804880000|2021-01-05 00:01:20|408.46|406.46|408.23|406.23|408.77|406.77|408.23|406.23|30
1609804890000|2021-01-05 00:01:30|408.38|406.38|408.15|406.15|408.51|406.51|408.02|406.02|31
1609804900000|2021-01-05 00:01:40|408.16|406.16|409.13|407.13|409.18|407.18|408.08|406.08|33
1609804910000|2021-01-05 00:01:50|409.15|407.15|409.56|407.56|409.69|407.69|409.12|407.12|30
1609804920000|2021-01-05 00:02:00|409.58|407.58|409.57|407.57|409.6|407.6|409.54|407.54|18
1609804930000|2021-01-05 00:02:10|409.71|407.71|409.86|407.86|410.1|408.1|409.57|407.57|19
1609804940000|2021-01-05 00:02:20|409.88|407.88|409.73|407.73|409.89|407.89|409.66|407.66|17
1609804950000|2021-01-05 00:02:30|409.75|407.75|409.42|407.42|409.8|407.8|409.33|407.33|25
1609804960000|2021-01-05 00:02:40|409.47|407.47|408.88|406.88|409.49|407.49|408.85|406.85|31
1609804970000|2021-01-05 00:02:50|408.9|406.9|408.91|406.91|408.98|406.98|408.9|406.9|21
1609804980000|2021-01-05 00:03:00|408.98|406.98|408.77|406.77|408.98|406.98|408.66|406.66|22
1609804990000|2021-01-05 00:03:10|408.76|406.76|408.55|406.55|408.92|406.92|408.49|406.49|28
1609805000000|2021-01-05 00:03:20|408.48|406.48|408.06|406.06|408.55|406.55|407.97|405.97|31
1609805010000|2021-01-05 00:03:30|408.04|406.04|408.57|406.57|408.71|406.71|408.03|406.03|35
1609805020000|2021-01-05 00:03:40|408.6|406.6|408.15|406.15|408.61|406.61|408.04|406.04|30
1609805030000|2021-01-05 00:03:50|408.16|406.16|408.12|406.12|408.23|406.23|408.11|406.11|21
1609805040000|2021-01-05 00:04:00|408.14|406.14|407.91|405.91|408.14|406.14|407.74|405.74|26
1609805050000|2021-01-05 00:04:10|407.85|405.85|407.68|405.68|407.85|405.85|407.6|405.6|23
1609805060000|2021-01-05 00:04:20|407.67|405.67|407.85|405.85|407.85|405.85|407.65|405.65|22
1609805070000|2021-01-05 00:04:30|407.86|405.86|407.94|405.94|407.97|405.97|407.84|405.84|9
1609805080000|2021-01-05 00:04:40|408.14|406.14|408.32|406.32|408.32|406.32|408.06|406.06|10
1609805090000|2021-01-05 00:04:50|408.23|406.23|408.36|406.36|408.56|406.56|408.16|406.16|24
1609805100000|2021-01-05 00:05:00|408.46|406.46|408.66|406.66|408.84|406.84|408.45|406.45|25
1609805110000|2021-01-05 00:05:10|408.65|406.65|408.77|406.77|408.84|406.84|408.62|406.62|15
1609805120000|2021-01-05 00:05:20|408.78|406.78|408.81|406.81|408.92|406.92|408.5|406.5|21
1609805130000|2021-01-05 00:05:30|408.86|406.86|409.02|407.02|409.03|407.03|408.8|406.8|18
1609805140000|2021-01-05 00:05:40|409.04|407.04|410.23|408.23|410.29|408.29|409.03|407.03|26
1609805150000|2021-01-05 00:05:50|410.21|408.21|409.94|407.94|410.21|408.21|409.02|407.02|32
1609805160000|2021-01-05 00:06:00|409.95|407.95|410.01|408.01|410.04|408.04|409.94|407.94|25
1609805170000|2021-01-05 00:06:10|410|408|410.34|408.34|410.4|408.4|409.97|407.97|18
1609805180000|2021-01-05 00:06:20|410.33|408.33|410.33|408.33|410.34|408.34|410.25|408.25|24
1609805190000|2021-01-05 00:06:30|410.34|408.34|410.5|408.5|410.5|408.5|410.32|408.32|9
1609805200000|2021-01-05 00:06:40|410.38|408.38|410.38|408.38|410.49|408.49|410.32|408.32|24
1609805210000|2021-01-05 00:06:50|410.35|408.35|410.49|408.49|410.63|408.63|410.35|408.35|7
1609805220000|2021-01-05 00:07:00|410.51|408.51|410.4|408.4|410.51|408.51|410.04|408.04|9
1609805230000|2021-01-05 00:07:10|410.39|408.39|410.39|408.39|410.4|408.4|410.32|408.32|20
1609805240000|2021-01-05 00:07:20|410.41|408.41|409.8|407.8|410.54|408.54|409.77|407.77|29
1609805250000|2021-01-05 00:07:30|409.81|407.81|409.02|407.02|409.93|407.93|409.02|407.02|34
1609805260000|2021-01-05 00:07:40|409.03|407.03|408.6|406.6|409.06|407.06|408.42|406.42|34
1609805270000|2021-01-05 00:07:50|408.69|406.69|409.61|407.61|409.61|407.61|408.46|406.46|29
1609805280000|2021-01-05 00:08:00|409.6|407.6|410.54|408.54|410.54|408.54|409.47|407.47|34
1609805290000|2021-01-05 00:08:10|410.48|408.48|410.56|408.56|410.58|408.58|410.26|408.26|34
1609805300000|2021-01-05 00:08:20|410.55|408.55|410.42|408.42|410.72|408.72|410.42|408.42|32
1609805310000|2021-01-05 00:08:30|410.41|408.41|410.48|408.48|410.63|408.63|410.41|408.41|26
1609805320000|2021-01-05 00:08:40|410.5|408.5|410.6|408.6|410.63|408.63|410.35|408.35|31
1609805330000|2021-01-05 00:08:50|410.58|408.58|410.47|408.47|410.69|408.69|410.44|408.44|30
1609805340000|2021-01-05 00:09:00|410.45|408.45|410.96|408.96|410.96|408.96|410.45|408.45|21
1609805350000|2021-01-05 00:09:10|410.92|408.92|411.86|409.86|411.86|409.86|410.92|408.92|27
1609805360000|2021-01-05 00:09:20|411.78|409.78|412.1|410.1|412.1|410.1|411.77|409.77|28
1609805370000|2021-01-05 00:09:30|412.05|410.05|411.92|409.92|412.08|410.08|411.91|409.91|23
1609805380000|2021-01-05 00:09:40|412.11|410.11|412.27|410.27|412.31|410.31|412.07|410.07|20
1609805390000|2021-01-05 00:09:50|412.29|410.29|412.08|410.08|412.34|410.34|412.08|410.08|29
1609805400000|2021-01-05 00:10:00|412.12|410.12|412.15|410.15|412.27|410.27|412.04|410.04|18
1609805410000|2021-01-05 00:10:10|412.04|410.04|412.16|410.16|412.32|410.32|412.04|410.04|26
1609805420000|2021-01-05 00:10:20|412.11|410.11|412.55|410.55|412.72|410.72|412.11|410.11|19
1609805430000|2021-01-05 00:10:30|412.51|410.51|412.62|410.62|412.63|410.63|412.51|410.51|14
1609805440000|2021-01-05 00:10:40|412.67|410.67|412.78|410.78|412.85|410.85|412.67|410.67|16
1609805450000|2021-01-05 00:10:50|412.83|410.83|413.1|411.1|413.34|411.34|412.82|410.82|21
1609805460000|2021-01-05 00:11:00|413.21|411.21|412.93|410.93|413.21|411.21|412.61|410.61|32
1609805470000|2021-01-05 00:11:10|412.86|410.86|412.81|410.81|412.97|410.97|412.81|410.81|25
1609805480000|2021-01-05 00:11:20|412.8|410.8|412.39|410.39|412.8|410.8|412.26|410.26|33
1609805490000|2021-01-05 00:11:30|412.38|410.38|412.39|410.39|412.82|410.82|412.29|410.29|30
1609805500000|2021-01-05 00:11:40|412.43|410.43|412.48|410.48|412.55|410.55|412.35|410.35|35
1609805510000|2021-01-05 00:11:50|412.49|410.49|411.18|409.18|412.49|410.49|411.12|409.12|34
1609805520000|2021-01-05 00:12:00|411.13|409.13|410.27|408.27|411.14|409.14|410.27|408.27|34
1609805530000|2021-01-05 00:12:10|410.26|408.26|409.86|407.86|410.31|408.31|409.83|407.83|27
1609805540000|2021-01-05 00:12:20|409.9|407.9|411.3|409.3|411.3|409.3|409.84|407.84|36
1609805550000|2021-01-05 00:12:30|411.15|409.15|411.8|409.8|411.94|409.94|411.15|409.15|31
1609805560000|2021-01-05 00:12:40|411.89|409.89|412.06|410.06|412.31|410.31|411.81|409.81|36
1609805570000|2021-01-05 00:12:50|412.07|410.07|412.79|410.79|412.79|410.79|411.93|409.93|37
1609805580000|2021-01-05 00:13:00|412.76|410.76|412.49|410.49|412.76|410.76|412.35|410.35|30
1609805590000|2021-01-05 00:13:10|412.48|410.48|413.18|411.18|413.36|411.36|412.48|410.48|28
1609805600000|2021-01-05 00:13:20|413.19|411.19|413.07|411.07|414.22|412.22|413.07|411.07|33
1609805610000|2021-01-05 00:13:30|413.08|411.08|413.21|411.21|413.26|411.26|412.68|410.68|37
1609805620000|2021-01-05 00:13:40|413.14|411.14|412.4|410.4|413.14|411.14|412.03|410.03|35
1609805630000|2021-01-05 00:13:50|412.34|410.34|411.79|409.79|412.41|410.41|411.79|409.79|35
1609805640000|2021-01-05 00:14:00|411.74|409.74|412.45|410.45|412.45|410.45|411.5|409.5|33
1609805650000|2021-01-05 00:14:10|412.5|410.5|412.34|410.34|412.76|410.76|412.34|410.34|27
1609805660000|2021-01-05 00:14:20|412.19|410.19|412.23|410.23|412.31|410.31|411.95|409.95|32
1609805670000|2021-01-05 00:14:30|412.32|410.32|412.56|410.56|412.61|410.61|412.3|410.3|28
1609805680000|2021-01-05 00:14:40|412.52|410.52|413.1|411.1|413.19|411.19|412.52|410.52|25
1609805690000|2021-01-05 00:14:50|413.14|411.14|413.58|411.58|413.71|411.71|413.09|411.09|39
1609805700000|2021-01-05 00:15:00|413.59|411.59|413.1|411.1|413.59|411.59|412.97|410.97|31
1609805710000|2021-01-05 00:15:10|413.03|411.03|412.31|410.31|413.09|411.09|412.07|410.07|32
1609805720000|2021-01-05 00:15:20|412.33|410.33|412.47|410.47|412.55|410.55|412.28|410.28|33
1609805730000|2021-01-05 00:15:30|412.61|410.61|412.8|410.8|412.84|410.84|412.59|410.59|30
1609805740000|2021-01-05 00:15:40|412.81|410.81|412.79|410.79|413.09|411.09|412.79|410.79|29
1609805750000|2021-01-05 00:15:50|412.73|410.73|412.34|410.34|412.81|410.81|412.33|410.33|30
1609805760000|2021-01-05 00:16:00|412.37|410.37|412.39|410.39|412.67|410.67|412.2|410.2|33
1609805770000|2021-01-05 00:16:10|412.29|410.29|411.27|409.27|412.33|410.33|411.27|409.27|32
1609805780000|2021-01-05 00:16:20|411.36|409.36|411.35|409.35|411.36|409.36|411|409|29
1609805790000|2021-01-05 00:16:30|411.33|409.33|411.61|409.61|412.13|410.13|411.25|409.25|31
1609805800000|2021-01-05 00:16:40|411.69|409.69|412.22|410.22|412.23|410.23|411.42|409.42|30
1609805810000|2021-01-05 00:16:50|412.24|410.24|413.1|411.1|413.14|411.14|412.24|410.24|32
1609805820000|2021-01-05 00:17:00|413.11|411.11|412.94|410.94|413.21|411.21|412.61|410.61|32
1609805830000|2021-01-05 00:17:10|412.82|410.82|411.78|409.78|412.82|410.82|411.78|409.78|36
1609805840000|2021-01-05 00:17:20|411.77|409.77|411.98|409.98|411.99|409.99|411.61|409.61|28
1609805850000|2021-01-05 00:17:30|412.01|410.01|412.14|410.14|412.28|410.28|412|410|30
1609805860000|2021-01-05 00:17:40|412.1|410.1|412.38|410.38|412.65|410.65|412.1|410.1|28
1609805870000|2021-01-05 00:17:50|412.35|410.35|411.57|409.57|412.35|410.35|411.47|409.47|33
1609805880000|2021-01-05 00:18:00|411.59|409.59|411.36|409.36|411.61|409.61|411.35|409.35|29
1609805890000|2021-01-05 00:18:10|411.37|409.37|411.07|409.07|411.4|409.4|410.84|408.84|32
1609805900000|2021-01-05 00:18:20|411.1|409.1|411.89|409.89|411.89|409.89|411.1|409.1|37
1609805910000|2021-01-05 00:18:30|411.88|409.88|412.46|410.46|412.46|410.46|411.86|409.86|25
1609805920000|2021-01-05 00:18:40|412.54|410.54|413.19|411.19|413.23|411.23|412.48|410.48|19
1609805930000|2021-01-05 00:18:50|413.18|411.18|413|411|413.18|411.18|412.96|410.96|26
1609805940000|2021-01-05 00:19:00|412.98|410.98|412.3|410.3|413.02|411.02|412.25|410.25|25
1609805950000|2021-01-05 00:19:10|412.27|410.27|412.37|410.37|412.48|410.48|412.25|410.25|30
1609805960000|2021-01-05 00:19:20|412.36|410.36|412.97|410.97|413.02|411.02|412.36|410.36|37
1609805970000|2021-01-05 00:19:30|413.28|411.28|413.73|411.73|413.73|411.73|413.19|411.19|27
1609805980000|2021-01-05 00:19:40|413.74|411.74|413.63|411.63|413.74|411.74|413.35|411.35|24
1609805990000|2021-01-05 00:19:50|413.69|411.69|413.92|411.92|413.96|411.96|413.61|411.61|24
1609806000000|2021-01-05 00:20:00|413.91|411.91|413.37|411.37|413.91|411.91|413.35|411.35|28
1609806010000|2021-01-05 00:20:10|413.38|411.38|413.95|411.95|413.96|411.96|413.38|411.38|28
1609806020000|2021-01-05 00:20:20|413.96|411.96|414.24|412.24|414.26|412.26|413.96|411.96|29
1609806030000|2021-01-05 00:20:30|414.22|412.22|414.23|412.23|414.29|412.29|414.16|412.16|25
1609806040000|2021-01-05 00:20:40|414.24|412.24|414.34|412.34|414.49|412.49|414.17|412.17|28
1609806050000|2021-01-05 00:20:50|414.44|412.44|415.46|413.46|415.5|413.5|414.39|412.39|31
1609806060000|2021-01-05 00:21:00|415.52|413.52|415.75|413.75|415.75|413.75|415.42|413.42|21
1609806070000|2021-01-05 00:21:10|415.76|413.76|415.99|413.99|416.08|414.08|415.76|413.76|26
1609806080000|2021-01-05 00:21:20|415.98|413.98|416.32|414.32|416.5|414.5|415.98|413.98|27
1609806090000|2021-01-05 00:21:30|416.3|414.3|415.85|413.85|416.33|414.33|415.81|413.81|34
1609806100000|2021-01-05 00:21:40|415.86|413.86|415.14|413.14|415.89|413.89|415.14|413.14|30
1609806110000|2021-01-05 00:21:50|415.12|413.12|414.11|412.11|415.12|413.12|414.11|412.11|32
1609806120000|2021-01-05 00:22:00|414.12|412.12|413.88|411.88|414.13|412.13|413.81|411.81|31
1609806130000|2021-01-05 00:22:10|413.87|411.87|414.16|412.16|414.16|412.16|413.85|411.85|26
1609806140000|2021-01-05 00:22:20|414.25|412.25|415.38|413.38|415.38|413.38|414.25|412.25|30
1609806150000|2021-01-05 00:22:30|415.32|413.32|415.36|413.36|415.63|413.63|415.13|413.13|34
1609806160000|2021-01-05 00:22:40|415.28|413.28|415.34|413.34|415.61|413.61|415.28|413.28|25
1609806170000|2021-01-05 00:22:50|415.25|413.25|415.25|413.25|415.48|413.48|414.89|412.89|26
1609806180000|2021-01-05 00:23:00|415.03|413.03|415.04|413.04|415.4|413.4|414.98|412.98|28
1609806190000|2021-01-05 00:23:10|415.02|413.02|414.5|412.5|415.04|413.04|414.24|412.24|37
1609806200000|2021-01-05 00:23:20|414.51|412.51|414.63|412.63|414.71|412.71|414.45|412.45|30
1609806210000|2021-01-05 00:23:30|414.66|412.66|413.98|411.98|414.66|412.66|413.84|411.84|35
1609806220000|2021-01-05 00:23:40|414.11|412.11|413.68|411.68|414.23|412.23|413.62|411.62|36
1609806230000|2021-01-05 00:23:50|413.62|411.62|413.11|411.11|413.77|411.77|413.1|411.1|34
1609806240000|2021-01-05 00:24:00|413.09|411.09|412.53|410.53|413.11|411.11|412.53|410.53|31
1609806250000|2021-01-05 00:24:10|412.5|410.5|412.65|410.65|412.65|410.65|412.09|410.09|37
1609806260000|2021-01-05 00:24:20|412.64|410.64|412.52|410.52|412.64|410.64|412.34|410.34|31
1609806270000|2021-01-05 00:24:30|412.56|410.56|412.77|410.77|412.92|410.92|412.56|410.56|33
1609806280000|2021-01-05 00:24:40|412.76|410.76|412.82|410.82|412.84|410.84|412.7|410.7|29
1609806290000|2021-01-05 00:24:50|412.81|410.81|413.33|411.33|413.33|411.33|412.81|410.81|30
1609806300000|2021-01-05 00:25:00|413.36|411.36|413.79|411.79|413.97|411.97|413.36|411.36|34
1609806310000|2021-01-05 00:25:10|413.84|411.84|415.14|413.14|415.16|413.16|413.84|411.84|27
1609806320000|2021-01-05 00:25:20|415.06|413.06|415.16|413.16|415.35|413.35|414.64|412.64|30
1609806330000|2021-01-05 00:25:30|415.14|413.14|415.29|413.29|415.48|413.48|414.57|412.57|32
1609806340000|2021-01-05 00:25:40|415.28|413.28|414.92|412.92|415.39|413.39|414.85|412.85|28
1609806350000|2021-01-05 00:25:50|414.96|412.96|414.7|412.7|415|413|414.7|412.7|24
1609806360000|2021-01-05 00:26:00|414.76|412.76|414.38|412.38|414.77|412.77|414.38|412.38|24
1609806370000|2021-01-05 00:26:10|414.09|412.09|414.46|412.46|414.79|412.79|414.09|412.09|32
1609806380000|2021-01-05 00:26:20|414.45|412.45|413.78|411.78|414.63|412.63|413.63|411.63|30
1609806390000|2021-01-05 00:26:30|413.75|411.75|414.21|412.21|414.24|412.24|413.63|411.63|33
1609806400000|2021-01-05 00:26:40|414.1|412.1|414.74|412.74|414.74|412.74|414.06|412.06|29
1609806410000|2021-01-05 00:26:50|414.7|412.7|414.6|412.6|414.73|412.73|414.48|412.48|30
1609806420000|2021-01-05 00:27:00|414.63|412.63|414.47|412.47|414.67|412.67|414.46|412.46|24
1609806430000|2021-01-05 00:27:10|414.48|412.48|413.14|411.14|414.48|412.48|413.14|411.14|31
1609806440000|2021-01-05 00:27:20|413.15|411.15|413.56|411.56|413.56|411.56|413.15|411.15|27
1609806450000|2021-01-05 00:27:30|413.55|411.55|413.83|411.83|413.83|411.83|413.28|411.28|27
1609806460000|2021-01-05 00:27:40|413.79|411.79|413.73|411.73|413.93|411.93|413.73|411.73|21
1609806470000|2021-01-05 00:27:50|413.74|411.74|414.15|412.15|414.24|412.24|413.74|411.74|24
1609806480000|2021-01-05 00:28:00|414.14|412.14|413.99|411.99|414.23|412.23|413.99|411.99|30
1609806490000|2021-01-05 00:28:10|414.09|412.09|413.82|411.82|414.22|412.22|413.81|411.81|23
1609806500000|2021-01-05 00:28:20|413.84|411.84|413.59|411.59|413.84|411.84|413.59|411.59|25
1609806510000|2021-01-05 00:28:30|413.61|411.61|413.83|411.83|413.83|411.83|413.35|411.35|32
1609806520000|2021-01-05 00:28:40|413.85|411.85|414.05|412.05|414.13|412.13|413.78|411.78|31
1609806530000|2021-01-05 00:28:50|414.09|412.09|414.35|412.35|414.41|412.41|414.09|412.09|18
1609806540000|2021-01-05 00:29:00|414.36|412.36|414.51|412.51|414.51|412.51|414.35|412.35|13
1609806550000|2021-01-05 00:29:10|414.52|412.52|414.77|412.77|414.77|412.77|414.52|412.52|11
1609806560000|2021-01-05 00:29:20|414.76|412.76|414.97|412.97|415.18|413.18|414.76|412.76|28
1609806570000|2021-01-05 00:29:30|415.04|413.04|415.01|413.01|415.04|413.04|414.54|412.54|29
1609806580000|2021-01-05 00:29:40|414.95|412.95|415|413|415|413|414.83|412.83|20
1609806590000|2021-01-05 00:29:50|415.01|413.01|414.67|412.67|415.05|413.05|414.67|412.67|33
1609806600000|2021-01-05 00:30:00|414.63|412.63|414.09|412.09|414.68|412.68|414.09|412.09|25
1609806610000|2021-01-05 00:30:10|414.08|412.08|414.41|412.41|414.41|412.41|414.02|412.02|32
1609806620000|2021-01-05 00:30:20|414.46|412.46|414.43|412.43|414.58|412.58|414.42|412.42|31
1609806630000|2021-01-05 00:30:30|414.42|412.42|414.59|412.59|414.63|412.63|414.41|412.41|31
1609806640000|2021-01-05 00:30:40|414.6|412.6|414.44|412.44|414.6|412.6|414.4|412.4|26
1609806650000|2021-01-05 00:30:50|414.45|412.45|414.96|412.96|415.16|413.16|414.45|412.45|27
1609806660000|2021-01-05 00:31:00|415.08|413.08|415.19|413.19|415.27|413.27|415.01|413.01|27
1609806670000|2021-01-05 00:31:10|415.15|413.15|415.13|413.13|415.18|413.18|414.82|412.82|31
1609806680000|2021-01-05 00:31:20|415.19|413.19|415.07|413.07|415.26|413.26|415.07|413.07|26
1609806690000|2021-01-05 00:31:30|415.04|413.04|415.23|413.23|415.31|413.31|415.04|413.04|25
1609806700000|2021-01-05 00:31:40|415.25|413.25|415.36|413.36|415.36|413.36|415.23|413.23|25
1609806710000|2021-01-05 00:31:50|415.33|413.33|415.46|413.46|415.64|413.64|415.33|413.33|20
1609806720000|2021-01-05 00:32:00|415.44|413.44|415.61|413.61|415.71|413.71|415.44|413.44|21
1609806730000|2021-01-05 00:32:10|415.6|413.6|416.01|414.01|416.09|414.09|415.55|413.55|24
1609806740000|2021-01-05 00:32:20|416.05|414.05|416.2|414.2|416.38|414.38|416.05|414.05|31
1609806750000|2021-01-05 00:32:30|416.25|414.25|416.37|414.37|416.37|414.37|416.16|414.16|32
1609806760000|2021-01-05 00:32:40|416.42|414.42|416.41|414.41|416.46|414.46|416.28|414.28|28
1609806770000|2021-01-05 00:32:50|416.43|414.43|417.09|415.09|417.18|415.18|416.43|414.43|29
1609806780000|2021-01-05 00:33:00|417.07|415.07|417.07|415.07|417.07|415.07|416.85|414.85|26
1609806790000|2021-01-05 00:33:10|417.09|415.09|417.6|415.6|417.69|415.69|417.08|415.08|23
1609806800000|2021-01-05 00:33:20|417.57|415.57|416.25|414.25|417.57|415.57|416.1|414.1|37
1609806810000|2021-01-05 00:33:30|416.27|414.27|416.48|414.48|416.48|414.48|416.01|414.01|33
1609806820000|2021-01-05 00:33:40|416.52|414.52|416.55|414.55|416.65|414.65|416.49|414.49|29
1609806830000|2021-01-05 00:33:50|416.56|414.56|416.5|414.5|416.92|414.92|416.5|414.5|30
1609806840000|2021-01-05 00:34:00|416.61|414.61|416.35|414.35|416.72|414.72|416.23|414.23|30
1609806850000|2021-01-05 00:34:10|416.5|414.5|416.83|414.83|416.83|414.83|416.5|414.5|32
1609806860000|2021-01-05 00:34:20|416.73|414.73|416.5|414.5|416.8|414.8|416.5|414.5|6
1609806870000|2021-01-05 00:34:30|416.68|414.68|417.76|415.76|417.77|415.77|416.5|414.5|14
1609806880000|2021-01-05 00:34:40|417.8|415.8|417.76|415.76|417.81|415.81|417.76|415.76|3
1609806890000|2021-01-05 00:34:50|417.7|415.7|417.22|415.22|417.7|415.7|416.97|414.97|27
1609806900000|2021-01-05 00:35:00|417.19|415.19|417.62|415.62|417.62|415.62|417.08|415.08|31
1609806910000|2021-01-05 00:35:10|417.59|415.59|417.77|415.77|417.77|415.77|417.59|415.59|10
1609806920000|2021-01-05 00:35:20|417.74|415.74|417.7|415.7|417.75|415.75|417.6|415.6|12
1609806930000|2021-01-05 00:35:30|417.73|415.73|417.94|415.94|417.99|415.99|417.73|415.73|9
1609806940000|2021-01-05 00:35:40|417.99|415.99|418.45|416.45|418.45|416.45|417.99|415.99|16
1609806950000|2021-01-05 00:35:50|418.41|416.41|417.63|415.63|418.41|416.41|417.53|415.53|33
1609806960000|2021-01-05 00:36:00|417.68|415.68|417.35|415.35|417.75|415.75|417.24|415.24|35
1609806970000|2021-01-05 00:36:10|417.33|415.33|417.89|415.89|417.92|415.92|417.21|415.21|33
1609806980000|2021-01-05 00:36:20|417.88|415.88|417.84|415.84|417.92|415.92|417.75|415.75|22
1609806990000|2021-01-05 00:36:30|417.85|415.85|417.23|415.23|417.85|415.85|417.17|415.17|31
1609807000000|2021-01-05 00:36:40|417.17|415.17|416.92|414.92|417.29|415.29|416.92|414.92|29
1609807010000|2021-01-05 00:36:50|416.8|414.8|417.34|415.34|417.35|415.35|416.48|414.48|32
1609807020000|2021-01-05 00:37:00|417.42|415.42|417.74|415.74|417.76|415.76|417.39|415.39|28
1609807030000|2021-01-05 00:37:10|417.69|415.69|417.69|415.69|417.81|415.81|417.49|415.49|31
1609807040000|2021-01-05 00:37:20|417.68|415.68|417.8|415.8|417.8|415.8|417.6|415.6|20
1609807050000|2021-01-05 00:37:30|417.81|415.81|417.72|415.72|418.08|416.08|417.63|415.63|27
1609807060000|2021-01-05 00:37:40|417.73|415.73|417.78|415.78|417.86|415.86|417.59|415.59|31
1609807070000|2021-01-05 00:37:50|417.81|415.81|418.12|416.12|418.12|416.12|417.75|415.75|31
1609807080000|2021-01-05 00:38:00|418.08|416.08|418.28|416.28|418.44|416.44|418.08|416.08|31
1609807090000|2021-01-05 00:38:10|418.27|416.27|418.56|416.56|418.83|416.83|418.22|416.22|25
1609807100000|2021-01-05 00:38:20|418.55|416.55|418.6|416.6|418.67|416.67|418.52|416.52|28
1609807110000|2021-01-05 00:38:30|418.63|416.63|418.95|416.95|419.01|417.01|418.53|416.53|31
1609807120000|2021-01-05 00:38:40|418.94|416.94|418.67|416.67|418.94|416.94|418.55|416.55|33
1609807130000|2021-01-05 00:38:50|418.56|416.56|418.56|416.56|418.6|416.6|418.15|416.15|34
1609807140000|2021-01-05 00:39:00|418.57|416.57|419.26|417.26|419.32|417.32|418.57|416.57|26
1609807150000|2021-01-05 00:39:10|419.27|417.27|418.83|416.83|419.28|417.28|418.73|416.73|32
1609807160000|2021-01-05 00:39:20|418.88|416.88|419.05|417.05|419.08|417.08|418.69|416.69|25
1609807170000|2021-01-05 00:39:30|419.14|417.14|419.5|417.5|419.5|417.5|419.02|417.02|29
1609807180000|2021-01-05 00:39:40|419.43|417.43|419.22|417.22|419.43|417.43|419.1|417.1|28
1609807190000|2021-01-05 00:39:50|419.2|417.2|419.19|417.19|419.23|417.23|419.05|417.05|31
1609807200000|2021-01-05 00:40:00|419.11|417.11|419.94|417.94|419.97|417.97|419.11|417.11|35
1609807210000|2021-01-05 00:40:10|419.96|417.96|420.44|418.44|420.49|418.49|419.95|417.95|33
1609807220000|2021-01-05 00:40:20|420.47|418.47|420.76|418.76|420.81|418.81|420.34|418.34|21
1609807230000|2021-01-05 00:40:30|420.59|418.59|420.28|418.28|420.74|418.74|420.23|418.23|36
1609807240000|2021-01-05 00:40:40|420.3|418.3|420.83|418.83|420.83|418.83|420.3|418.3|29
1609807250000|2021-01-05 00:40:50|420.82|418.82|419.97|417.97|420.82|418.82|419.9|417.9|37
1609807260000|2021-01-05 00:41:00|420.02|418.02|420.9|418.9|420.9|418.9|420.02|418.02|35
1609807270000|2021-01-05 00:41:10|420.92|418.92|420.89|418.89|420.98|418.98|420.88|418.88|19
1609807280000|2021-01-05 00:41:20|420.9|418.9|421.03|419.03|421.05|419.05|420.89|418.89|13
1609807290000|2021-01-05 00:41:30|421.08|419.08|421.47|419.47|421.62|419.62|421.04|419.04|23
1609807300000|2021-01-05 00:41:40|421.43|419.43|421.38|419.38|421.43|419.43|421.25|419.25|24
1609807310000|2021-01-05 00:41:50|421.39|419.39|420.26|418.26|421.41|419.41|420.12|418.12|35
1609807320000|2021-01-05 00:42:00|420.27|418.27|421.51|419.51|421.51|419.51|420.27|418.27|37
1609807330000|2021-01-05 00:42:10|421.49|419.49|421.11|419.11|421.51|419.51|421|419|36
1609807340000|2021-01-05 00:42:20|421.12|419.12|421.6|419.6|421.6|419.6|421.11|419.11|19
1609807350000|2021-01-05 00:42:30|421.62|419.62|421.92|419.92|421.94|419.94|421.58|419.58|24
1609807360000|2021-01-05 00:42:40|421.82|419.82|421.75|419.75|421.92|419.92|421.69|419.69|11
1609807370000|2021-01-05 00:42:50|421.74|419.74|421.47|419.47|421.74|419.74|421.41|419.41|35
1609807380000|2021-01-05 00:43:00|421.45|419.45|421.69|419.69|421.8|419.8|421.42|419.42|25
1609807390000|2021-01-05 00:43:10|421.71|419.71|421.8|419.8|422.01|420.01|421.71|419.71|20
1609807400000|2021-01-05 00:43:20|421.83|419.83|422.51|420.51|422.74|420.74|421.61|419.61|13
1609807410000|2021-01-05 00:43:30|422.39|420.39|423.22|421.22|423.34|421.34|422.39|420.39|25
1609807420000|2021-01-05 00:43:40|423.56|421.56|423.53|421.53|423.56|421.56|423.23|421.23|38
1609807430000|2021-01-05 00:43:50|423.44|421.44|422.87|420.87|423.44|421.44|422.69|420.69|33
1609807440000|2021-01-05 00:44:00|422.84|420.84|423.24|421.24|423.66|421.66|422.75|420.75|33
1609807450000|2021-01-05 00:44:10|423.14|421.14|423.57|421.57|423.67|421.67|423.14|421.14|27
1609807460000|2021-01-05 00:44:20|423.54|421.54|423.51|421.51|423.6|421.6|423.33|421.33|31
1609807470000|2021-01-05 00:44:30|423.52|421.52|423.22|421.22|423.54|421.54|422.9|420.9|32
1609807480000|2021-01-05 00:44:40|423.38|421.38|423.1|421.1|423.43|421.43|422.85|420.85|34
1609807490000|2021-01-05 00:44:50|423.13|421.13|423.49|421.49|423.52|421.52|423.11|421.11|18
1609807500000|2021-01-05 00:45:00|423.57|421.57|423.82|421.82|423.92|421.92|423.57|421.57|26
1609807510000|2021-01-05 00:45:10|423.85|421.85|423.63|421.63|423.86|421.86|423.19|421.19|35
1609807520000|2021-01-05 00:45:20|423.6|421.6|423.19|421.19|423.6|421.6|422.84|420.84|30
1609807530000|2021-01-05 00:45:30|423.21|421.21|423.19|421.19|423.31|421.31|422.91|420.91|29
1609807540000|2021-01-05 00:45:40|423.26|421.26|422.93|420.93|423.76|421.76|422.93|420.93|33
1609807550000|2021-01-05 00:45:50|422.91|420.91|422.97|420.97|423.11|421.11|422.85|420.85|31
1609807560000|2021-01-05 00:46:00|422.98|420.98|423.17|421.17|423.17|421.17|422.84|420.84|31
1609807570000|2021-01-05 00:46:10|423.16|421.16|423.36|421.36|423.64|421.64|423.15|421.15|27
1609807580000|2021-01-05 00:46:20|423.27|421.27|423.99|421.99|424.15|422.15|423.27|421.27|31
1609807590000|2021-01-05 00:46:30|424.14|422.14|423.78|421.78|424.14|422.14|423.78|421.78|32
1609807600000|2021-01-05 00:46:40|423.55|421.55|423.06|421.06|423.68|421.68|422.96|420.96|33
1609807610000|2021-01-05 00:46:50|423.05|421.05|423.23|421.23|423.23|421.23|422.98|420.98|32
1609807620000|2021-01-05 00:47:00|423.24|421.24|424.41|422.41|424.41|422.41|423.2|421.2|37
1609807630000|2021-01-05 00:47:10|424.46|422.46|424.85|422.85|424.85|422.85|424.42|422.42|27
1609807640000|2021-01-05 00:47:20|424.74|422.74|424.75|422.75|424.81|422.81|424.4|422.4|31
1609807650000|2021-01-05 00:47:30|424.76|422.76|425.11|423.11|425.24|423.24|424.69|422.69|33
1609807660000|2021-01-05 00:47:40|425.14|423.14|425.21|423.21|425.26|423.26|425.09|423.09|20
1609807670000|2021-01-05 00:47:50|425.22|423.22|426.52|424.52|426.54|424.54|425.16|423.16|32
1609807680000|2021-01-05 00:48:00|426.53|424.53|426.45|424.45|426.56|424.56|426.42|424.42|26
1609807690000|2021-01-05 00:48:10|426.47|424.47|425.69|423.69|426.47|424.47|425.59|423.59|31
1609807700000|2021-01-05 00:48:20|425.74|423.74|425.49|423.49|425.89|423.89|425.49|423.49|31
1609807710000|2021-01-05 00:48:30|425.53|423.53|424.02|422.02|425.55|423.55|423.98|421.98|36
1609807720000|2021-01-05 00:48:40|424.04|422.04|423.25|421.25|424.05|422.05|422.96|420.96|36
1609807730000|2021-01-05 00:48:50|423.14|421.14|423.63|421.63|423.92|421.92|423.1|421.1|32
1609807740000|2021-01-05 00:49:00|423.82|421.82|423.71|421.71|423.87|421.87|423.35|421.35|31
1609807750000|2021-01-05 00:49:10|423.74|421.74|424.45|422.45|424.48|422.48|423.74|421.74|33
1609807760000|2021-01-05 00:49:20|424.35|422.35|424.41|422.41|424.81|422.81|424.15|422.15|38
1609807770000|2021-01-05 00:49:30|424.43|422.43|424.05|422.05|424.43|422.43|423.81|421.81|36
1609807780000|2021-01-05 00:49:40|423.92|421.92|424.02|422.02|424.23|422.23|423.83|421.83|35
1609807790000|2021-01-05 00:49:50|424.01|422.01|424.11|422.11|424.11|422.11|423.72|421.72|30
1609807800000|2021-01-05 00:50:00|424.1|422.1|423.46|421.46|424.1|422.1|423.34|421.34|37
1609807810000|2021-01-05 00:50:10|423.44|421.44|422.87|420.87|423.45|421.45|422.87|420.87|30
1609807820000|2021-01-05 00:50:20|422.81|420.81|421.03|419.03|422.99|420.99|421.03|419.03|34
1609807830000|2021-01-05 00:50:30|420.8|418.8|420.76|418.76|420.82|418.82|419.87|417.87|36
1609807840000|2021-01-05 00:50:40|420.71|418.71|420.87|418.87|421.2|419.2|420.5|418.5|33
1609807850000|2021-01-05 00:50:50|420.91|418.91|421.13|419.13|421.28|419.28|420.75|418.75|33
1609807860000|2021-01-05 00:51:00|421.17|419.17|420.17|418.17|421.17|419.17|420.13|418.13|34
1609807870000|2021-01-05 00:51:10|420.22|418.22|420.26|418.26|420.47|418.47|420.19|418.19|36
1609807880000|2021-01-05 00:51:20|420.27|418.27|419.75|417.75|420.59|418.59|419.75|417.75|30
1609807890000|2021-01-05 00:51:30|419.73|417.73|418.93|416.93|419.73|417.73|418.93|416.93|29
1609807900000|2021-01-05 00:51:40|418.88|416.88|418.73|416.73|418.88|416.88|418.46|416.46|36
1609807910000|2021-01-05 00:51:50|418.75|416.75|419.01|417.01|419.8|417.8|418.75|416.75|35
1609807920000|2021-01-05 00:52:00|419.02|417.02|419.41|417.41|419.46|417.46|418.88|416.88|33
1609807930000|2021-01-05 00:52:10|419.4|417.4|419.31|417.31|419.52|417.52|419.26|417.26|29
1609807940000|2021-01-05 00:52:20|419.33|417.33|419.48|417.48|419.72|417.72|419.28|417.28|35
1609807950000|2021-01-05 00:52:30|419.57|417.57|419.29|417.29|419.6|417.6|419.27|417.27|33
1609807960000|2021-01-05 00:52:40|419.27|417.27|418.88|416.88|419.28|417.28|418.88|416.88|30
1609807970000|2021-01-05 00:52:50|418.85|416.85|417.1|415.1|418.93|416.93|417.08|415.08|37
1609807980000|2021-01-05 00:53:00|417.27|415.27|417.85|415.85|418.02|416.02|417.23|415.23|37
1609807990000|2021-01-05 00:53:10|417.9|415.9|417.54|415.54|417.9|415.9|417.3|415.3|34
1609808000000|2021-01-05 00:53:20|417.55|415.55|417.89|415.89|417.89|415.89|417.47|415.47|29
1609808010000|2021-01-05 00:53:30|417.91|415.91|418.62|416.62|418.62|416.62|417.76|415.76|34
1609808020000|2021-01-05 00:53:40|418.61|416.61|418.54|416.54|418.69|416.69|418.48|416.48|30
1609808030000|2021-01-05 00:53:50|418.48|416.48|417.88|415.88|418.57|416.57|417.88|415.88|32
1609808040000|2021-01-05 00:54:00|417.84|415.84|418.08|416.08|418.15|416.15|417.7|415.7|30
1609808050000|2021-01-05 00:54:10|418.06|416.06|418.37|416.37|418.4|416.4|418.06|416.06|32
1609808060000|2021-01-05 00:54:20|418.33|416.33|418.76|416.76|418.79|416.79|418.22|416.22|32
1609808070000|2021-01-05 00:54:30|418.74|416.74|419.09|417.09|419.09|417.09|418.74|416.74|30
1609808080000|2021-01-05 00:54:40|419.07|417.07|419.36|417.36|419.38|417.38|419.07|417.07|26
1609808090000|2021-01-05 00:54:50|419.39|417.39|419.62|417.62|419.63|417.63|419.39|417.39|29
1609808100000|2021-01-05 00:55:00|419.61|417.61|419.57|417.57|419.69|417.69|419.43|417.43|29
1609808110000|2021-01-05 00:55:10|419.56|417.56|419.32|417.32|419.63|417.63|419.26|417.26|28
1609808120000|2021-01-05 00:55:20|419.3|417.3|418.72|416.72|419.34|417.34|418.72|416.72|30
1609808130000|2021-01-05 00:55:30|418.71|416.71|418.58|416.58|418.88|416.88|418.48|416.48|29
1609808140000|2021-01-05 00:55:40|418.61|416.61|418.5|416.5|418.62|416.62|418.35|416.35|33
1609808150000|2021-01-05 00:55:50|418.48|416.48|418.64|416.64|418.64|416.64|418.45|416.45|27
1609808160000|2021-01-05 00:56:00|418.66|416.66|418.89|416.89|418.95|416.95|418.66|416.66|26
1609808170000|2021-01-05 00:56:10|418.95|416.95|419.44|417.44|419.59|417.59|418.78|416.78|22
1609808180000|2021-01-05 00:56:20|419.46|417.46|418.85|416.85|419.48|417.48|418.72|416.72|32
1609808190000|2021-01-05 00:56:30|418.8|416.8|418.87|416.87|418.87|416.87|418.51|416.51|31
1609808200000|2021-01-05 00:56:40|418.9|416.9|418.74|416.74|418.94|416.94|418.61|416.61|32
1609808210000|2021-01-05 00:56:50|418.72|416.72|418.2|416.2|418.74|416.74|418.16|416.16|27
1609808220000|2021-01-05 00:57:00|418.19|416.19|418.65|416.65|418.66|416.66|418.07|416.07|34
1609808230000|2021-01-05 00:57:10|418.68|416.68|418.61|416.61|418.95|416.95|418.49|416.49|34
1609808240000|2021-01-05 00:57:20|418.58|416.58|418.84|416.84|418.89|416.89|418.58|416.58|30
1609808250000|2021-01-05 00:57:30|418.78|416.78|418.02|416.02|418.78|416.78|418.02|416.02|31
1609808260000|2021-01-05 00:57:40|418.04|416.04|417.42|415.42|418.04|416.04|417.39|415.39|23
1609808270000|2021-01-05 00:57:50|417.43|415.43|417.94|415.94|418.22|416.22|417.43|415.43|33
1609808280000|2021-01-05 00:58:00|417.92|415.92|416.77|414.77|417.92|415.92|416.77|414.77|34
1609808290000|2021-01-05 00:58:10|416.67|414.67|416.5|414.5|416.84|414.84|416.42|414.42|33
1609808300000|2021-01-05 00:58:20|416.51|414.51|416.92|414.92|416.97|414.97|416.49|414.49|28
1609808310000|2021-01-05 00:58:30|416.88|414.88|417.22|415.22|417.71|415.71|416.88|414.88|31
1609808320000|2021-01-05 00:58:40|417.17|415.17|417.49|415.49|417.55|415.55|416.76|414.76|34
1609808330000|2021-01-05 00:58:50|417.54|415.54|417.27|415.27|417.62|415.62|417.1|415.1|31
1609808340000|2021-01-05 00:59:00|417.32|415.32|416.88|414.88|417.32|415.32|416.88|414.88|28
1609808350000|2021-01-05 00:59:10|416.87|414.87|416.9|414.9|417.13|415.13|416.29|414.29|32
1609808360000|2021-01-05 00:59:20|416.89|414.89|417.62|415.62|417.67|415.67|416.89|414.89|31
1609808370000|2021-01-05 00:59:30|417.61|415.61|417.47|415.47|417.77|415.77|417.42|415.42|29
1609808380000|2021-01-05 00:59:40|417.52|415.52|417.58|415.58|417.63|415.63|417.47|415.47|33
1609808390000|2021-01-05 00:59:50|417.64|415.64|417.94|415.94|418.1|416.1|417.64|415.64|30
1609808400000|2021-01-05 01:00:00|417.95|415.95|417.97|415.97|417.98|415.98|417.81|415.81|28
1609808410000|2021-01-05 01:00:10|417.99|415.99|418.24|416.24|418.28|416.28|417.99|415.99|29
1609808420000|2021-01-05 01:00:20|418.26|416.26|418.44|416.44|418.82|416.82|418.26|416.26|36
1609808430000|2021-01-05 01:00:30|418.39|416.39|418.47|416.47|418.5|416.5|418.36|416.36|28
1609808440000|2021-01-05 01:00:40|418.51|416.51|418.39|416.39|418.57|416.57|418.34|416.34|28
1609808450000|2021-01-05 01:00:50|418.36|416.36|418.43|416.43|418.67|416.67|418.34|416.34|28
1609808460000|2021-01-05 01:01:00|418.39|416.39|417.39|415.39|418.45|416.45|417.39|415.39|34
1609808470000|2021-01-05 01:01:10|417.38|415.38|418.01|416.01|418.01|416.01|417.29|415.29|30
1609808480000|2021-01-05 01:01:20|418.02|416.02|418.21|416.21|418.22|416.22|417.93|415.93|24
1609808490000|2021-01-05 01:01:30|418.25|416.25|418.58|416.58|418.64|416.64|418.25|416.25|33
1609808500000|2021-01-05 01:01:40|418.57|416.57|418.93|416.93|418.93|416.93|418.57|416.57|26
1609808510000|2021-01-05 01:01:50|418.94|416.94|418.65|416.65|418.98|416.98|418.57|416.57|19
1609808520000|2021-01-05 01:02:00|418.64|416.64|418.05|416.05|418.64|416.64|418.05|416.05|26
1609808530000|2021-01-05 01:02:10|417.99|415.99|418.61|416.61|418.64|416.64|417.99|415.99|31
1609808540000|2021-01-05 01:02:20|418.58|416.58|418.87|416.87|419.13|417.13|418.57|416.57|30
1609808550000|2021-01-05 01:02:30|418.85|416.85|419.32|417.32|419.32|417.32|418.84|416.84|28
1609808560000|2021-01-05 01:02:40|419.3|417.3|419.89|417.89|420.14|418.14|419.3|417.3|35
1609808570000|2021-01-05 01:02:50|419.93|417.93|419.85|417.85|419.93|417.93|419.66|417.66|28
1609808580000|2021-01-05 01:03:00|419.87|417.87|420.44|418.44|420.44|418.44|419.81|417.81|27
1609808590000|2021-01-05 01:03:10|420.46|418.46|420.17|418.17|420.55|418.55|420.14|418.14|29
1609808600000|2021-01-05 01:03:20|420.16|418.16|419.99|417.99|420.24|418.24|419.8|417.8|32
1609808610000|2021-01-05 01:03:30|420|418|419.54|417.54|420.1|418.1|419.54|417.54|31
1609808620000|2021-01-05 01:03:40|419.6|417.6|419.57|417.57|419.69|417.69|419.53|417.53|27
1609808630000|2021-01-05 01:03:50|419.51|417.51|420.23|418.23|420.23|418.23|419.5|417.5|34
1609808640000|2021-01-05 01:04:00|420.21|418.21|419.44|417.44|420.21|418.21|419.41|417.41|31
1609808650000|2021-01-05 01:04:10|419.53|417.53|419.99|417.99|420.01|418.01|419.33|417.33|31
1609808660000|2021-01-05 01:04:20|420.02|418.02|419.85|417.85|420.16|418.16|419.85|417.85|25
1609808670000|2021-01-05 01:04:30|419.79|417.79|420.13|418.13|420.15|418.15|419.58|417.58|27
1609808680000|2021-01-05 01:04:40|419.9|417.9|420.14|418.14|420.17|418.17|419.9|417.9|30
1609808690000|2021-01-05 01:04:50|420.19|418.19|420.15|418.15|420.19|418.19|420.05|418.05|23
1609808700000|2021-01-05 01:05:00|420.12|418.12|420.02|418.02|420.16|418.16|419.99|417.99|21
1609808710000|2021-01-05 01:05:10|420.03|418.03|419.82|417.82|420.1|418.1|419.81|417.81|21
1609808720000|2021-01-05 01:05:20|419.83|417.83|419.45|417.45|419.83|417.83|419.34|417.34|26
1609808730000|2021-01-05 01:05:30|419.49|417.49|420.04|418.04|420.08|418.08|419.19|417.19|34
1609808740000|2021-01-05 01:05:40|420.03|418.03|419.98|417.98|420.03|418.03|419.65|417.65|29
1609808750000|2021-01-05 01:05:50|420.25|418.25|420.56|418.56|420.76|418.76|420.25|418.25|32
1609808760000|2021-01-05 01:06:00|420.61|418.61|419.8|417.8|420.61|418.61|419.69|417.69|32
1609808770000|2021-01-05 01:06:10|419.79|417.79|419.63|417.63|420.04|418.04|419.63|417.63|28
1609808780000|2021-01-05 01:06:20|419.64|417.64|419.38|417.38|419.64|417.64|419.33|417.33|33
1609808790000|2021-01-05 01:06:30|419.37|417.37|419.42|417.42|419.47|417.47|419.33|417.33|30
1609808800000|2021-01-05 01:06:40|419.47|417.47|419.13|417.13|419.6|417.6|418.98|416.98|34
1609808810000|2021-01-05 01:06:50|419.12|417.12|419.18|417.18|419.19|417.19|419.12|417.12|16
1609808820000|2021-01-05 01:07:00|419.16|417.16|419.3|417.3|419.3|417.3|418.86|416.86|27
1609808830000|2021-01-05 01:07:10|419.33|417.33|419.48|417.48|419.52|417.52|419.25|417.25|28
1609808840000|2021-01-05 01:07:20|419.52|417.52|419.57|417.57|419.59|417.59|419.41|417.41|22
1609808850000|2021-01-05 01:07:30|419.52|417.52|419.38|417.38|419.57|417.57|419.1|417.1|29
1609808860000|2021-01-05 01:07:40|419.36|417.36|419.17|417.17|419.44|417.44|418.88|416.88|31
1609808870000|2021-01-05 01:07:50|419.18|417.18|419|417|419.18|417.18|418.87|416.87|27
1609808880000|2021-01-05 01:08:00|418.99|416.99|418.39|416.39|419.01|417.01|418.39|416.39|28
1609808890000|2021-01-05 01:08:10|418.36|416.36|417.89|415.89|418.36|416.36|417.88|415.88|25
1609808900000|2021-01-05 01:08:20|417.88|415.88|417.49|415.49|417.94|415.94|417.25|415.25|34
1609808910000|2021-01-05 01:08:30|417.5|415.5|417.37|415.37|417.5|415.5|417.22|415.22|33
1609808920000|2021-01-05 01:08:40|417.44|415.44|417.43|415.43|417.47|415.47|417.22|415.22|33
1609808930000|2021-01-05 01:08:50|417.49|415.49|417.71|415.71|417.71|415.71|417.47|415.47|30
1609808940000|2021-01-05 01:09:00|417.68|415.68|417.6|415.6|417.76|415.76|417.59|415.59|29
1609808950000|2021-01-05 01:09:10|417.63|415.63|417.07|415.07|417.63|415.63|417.05|415.05|26
1609808960000|2021-01-05 01:09:20|417.09|415.09|416.95|414.95|417.11|415.11|416.78|414.78|28
1609808970000|2021-01-05 01:09:30|417.01|415.01|416.66|414.66|417.01|415.01|416.66|414.66|33
1609808980000|2021-01-05 01:09:40|416.67|414.67|416.16|414.16|416.67|414.67|416.14|414.14|34
1609808990000|2021-01-05 01:09:50|416.18|414.18|416.79|414.79|416.79|414.79|416.03|414.03|34
1609809000000|2021-01-05 01:10:00|416.75|414.75|416.26|414.26|416.77|414.77|416.26|414.26|27
1609809010000|2021-01-05 01:10:10|416.25|414.25|415.86|413.86|416.25|414.25|415.86|413.86|24
1609809020000|2021-01-05 01:10:20|415.76|413.76|415.69|413.69|415.82|413.82|415.59|413.59|26
1609809030000|2021-01-05 01:10:30|415.6|413.6|415.83|413.83|415.83|413.83|415.31|413.31|29
1609809040000|2021-01-05 01:10:40|415.85|413.85|415.87|413.87|415.97|413.97|415.77|413.77|32
1609809050000|2021-01-05 01:10:50|415.85|413.85|416.25|414.25|416.4|414.4|415.85|413.85|33
1609809060000|2021-01-05 01:11:00|416.24|414.24|416.03|414.03|416.33|414.33|415.84|413.84|34
1609809070000|2021-01-05 01:11:10|416.05|414.05|416.41|414.41|416.47|414.47|416.01|414.01|31
1609809080000|2021-01-05 01:11:20|416.47|414.47|416.39|414.39|416.47|414.47|416.24|414.24|32
1609809090000|2021-01-05 01:11:30|416.4|414.4|416.42|414.42|416.42|414.42|416.19|414.19|25
1609809100000|2021-01-05 01:11:40|416.36|414.36|416.14|414.14|416.39|414.39|415.95|413.95|30
1609809110000|2021-01-05 01:11:50|416.13|414.13|415.98|413.98|416.14|414.14|415.66|413.66|29
1609809120000|2021-01-05 01:12:00|415.97|413.97|415.8|413.8|415.97|413.97|415.73|413.73|25
1609809130000|2021-01-05 01:12:10|415.79|413.79|414.72|412.72|415.81|413.81|414.66|412.66|31
1609809140000|2021-01-05 01:12:20|414.71|412.71|414.32|412.32|414.81|412.81|414.25|412.25|28
1609809150000|2021-01-05 01:12:30|414.33|412.33|413.24|411.24|414.35|412.35|413.11|411.11|32
1609809160000|2021-01-05 01:12:40|413.34|411.34|414.63|412.63|414.69|412.69|413.33|411.33|35
1609809170000|2021-01-05 01:12:50|414.7|412.7|415.26|413.26|415.53|413.53|414.63|412.63|29
1609809180000|2021-01-05 01:13:00|415.27|413.27|414.84|412.84|415.37|413.37|414.84|412.84|33
1609809190000|2021-01-05 01:13:10|414.74|412.74|414.98|412.98|414.98|412.98|414.12|412.12|34
1609809200000|2021-01-05 01:13:20|415.01|413.01|414.87|412.87|415.17|413.17|414.68|412.68|36
1609809210000|2021-01-05 01:13:30|414.86|412.86|414.55|412.55|415.03|413.03|414.52|412.52|28
1609809220000|2021-01-05 01:13:40|414.57|412.57|414.89|412.89|414.91|412.91|414.54|412.54|32
1609809230000|2021-01-05 01:13:50|414.86|412.86|414.52|412.52|414.88|412.88|414.07|412.07|34
1609809240000|2021-01-05 01:14:00|414.53|412.53|413.87|411.87|414.75|412.75|413.87|411.87|35
1609809250000|2021-01-05 01:14:10|413.86|411.86|413.99|411.99|414.37|412.37|413.82|411.82|30
1609809260000|2021-01-05 01:14:20|413.92|411.92|413.72|411.72|413.96|411.96|413.62|411.62|29
1609809270000|2021-01-05 01:14:30|413.66|411.66|413.73|411.73|413.96|411.96|413.65|411.65|22
1609809280000|2021-01-05 01:14:40|413.74|411.74|413.85|411.85|413.85|411.85|413.68|411.68|23
1609809290000|2021-01-05 01:14:50|413.9|411.9|414|412|414.25|412.25|413.69|411.69|32
1609809300000|2021-01-05 01:15:00|413.94|411.94|413.15|411.15|414.2|412.2|413.12|411.12|32
1609809310000|2021-01-05 01:15:10|413.12|411.12|413.18|411.18|413.47|411.47|413.09|411.09|38
1609809320000|2021-01-05 01:15:20|413.16|411.16|413.13|411.13|413.24|411.24|413.02|411.02|31
1609809330000|2021-01-05 01:15:30|413.18|411.18|413.57|411.57|413.57|411.57|412.96|410.96|30
1609809340000|2021-01-05 01:15:40|413.61|411.61|413.76|411.76|414.08|412.08|413.61|411.61|28
1609809350000|2021-01-05 01:15:50|413.71|411.71|413.71|411.71|413.83|411.83|413.61|411.61|31
1609809360000|2021-01-05 01:16:00|413.7|411.7|413.33|411.33|413.7|411.7|413.26|411.26|26
1609809370000|2021-01-05 01:16:10|413.32|411.32|413.24|411.24|413.34|411.34|413.2|411.2|26
1609809380000|2021-01-05 01:16:20|413.19|411.19|413.2|411.2|413.42|411.42|413.04|411.04|34
1609809390000|2021-01-05 01:16:30|413.21|411.21|412.74|410.74|413.23|411.23|412.74|410.74|25
1609809400000|2021-01-05 01:16:40|412.76|410.76|412.37|410.37|412.8|410.8|412.37|410.37|28
1609809410000|2021-01-05 01:16:50|412.22|410.22|412.76|410.76|413.02|411.02|412.22|410.22|31
1609809420000|2021-01-05 01:17:00|412.74|410.74|412.62|410.62|412.93|410.93|412.62|410.62|30
1609809430000|2021-01-05 01:17:10|412.59|410.59|411.84|409.84|412.69|410.69|411.8|409.8|36
1609809440000|2021-01-05 01:17:20|411.85|409.85|411.43|409.43|411.85|409.85|411.43|409.43|19
1609809450000|2021-01-05 01:17:30|411.24|409.24|410.36|408.36|411.25|409.25|410.35|408.35|30
1609809460000|2021-01-05 01:17:40|410.38|408.38|411.83|409.83|411.83|409.83|410.38|408.38|36
1609809470000|2021-01-05 01:17:50|411.87|409.87|411.4|409.4|411.88|409.88|411.4|409.4|30
1609809480000|2021-01-05 01:18:00|411.32|409.32|411.14|409.14|411.32|409.32|410.67|408.67|36
1609809490000|2021-01-05 01:18:10|411.11|409.11|412.07|410.07|412.07|410.07|411.02|409.02|32
1609809500000|2021-01-05 01:18:20|412.12|410.12|410.94|408.94|412.12|410.12|410.94|408.94|33
1609809510000|2021-01-05 01:18:30|410.85|408.85|411.15|409.15|411.18|409.18|410.72|408.72|31
1609809520000|2021-01-05 01:18:40|411.09|409.09|410.14|408.14|411.1|409.1|409.98|407.98|33
1609809530000|2021-01-05 01:18:50|410.1|408.1|410.8|408.8|410.9|408.9|410.03|408.03|32
1609809540000|2021-01-05 01:19:00|410.78|408.78|410.92|408.92|410.94|408.94|410.66|408.66|29
1609809550000|2021-01-05 01:19:10|410.69|408.69|411.91|409.91|411.91|409.91|410.69|408.69|31
1609809560000|2021-01-05 01:19:20|411.96|409.96|412.68|410.68|412.86|410.86|411.96|409.96|29
1609809570000|2021-01-05 01:19:30|412.7|410.7|412.67|410.67|412.84|410.84|412.54|410.54|30
1609809580000|2021-01-05 01:19:40|412.66|410.66|411.92|409.92|412.67|410.67|411.77|409.77|35
1609809590000|2021-01-05 01:19:50|411.81|409.81|412.32|410.32|412.45|410.45|411.81|409.81|33
1609809600000|2021-01-05 01:20:00|412.36|410.36|412.4|410.4|412.5|410.5|412.35|410.35|27
1609809610000|2021-01-05 01:20:10|412.41|410.41|412.48|410.48|412.55|410.55|412.36|410.36|30
1609809620000|2021-01-05 01:20:20|412.47|410.47|412.73|410.73|412.89|410.89|412.41|410.41|33
1609809630000|2021-01-05 01:20:30|412.74|410.74|412.64|410.64|412.74|410.74|412.5|410.5|29
1609809640000|2021-01-05 01:20:40|412.63|410.63|412.79|410.79|412.83|410.83|412.53|410.53|27
1609809650000|2021-01-05 01:20:50|412.82|410.82|413.1|411.1|413.13|411.13|412.77|410.77|27
1609809660000|2021-01-05 01:21:00|413.12|411.12|412.78|410.78|413.14|411.14|412.78|410.78|28
1609809670000|2021-01-05 01:21:10|412.75|410.75|412.87|410.87|412.88|410.88|412.75|410.75|21
1609809680000|2021-01-05 01:21:20|412.86|410.86|413.06|411.06|413.19|411.19|412.85|410.85|25
1609809690000|2021-01-05 01:21:30|413.04|411.04|413|411|413.06|411.06|412.9|410.9|27
1609809700000|2021-01-05 01:21:40|413.01|411.01|412.87|410.87|413.13|411.13|412.79|410.79|26
1609809710000|2021-01-05 01:21:50|412.88|410.88|412.56|410.56|413|411|412.56|410.56|32
1609809720000|2021-01-05 01:22:00|412.6|410.6|412.03|410.03|412.6|410.6|412.03|410.03|30
1609809730000|2021-01-05 01:22:10|412.02|410.02|411.48|409.48|412.2|410.2|411.48|409.48|29
1609809740000|2021-01-05 01:22:20|411.54|409.54|411.65|409.65|411.74|409.74|411.54|409.54|33
1609809750000|2021-01-05 01:22:30|411.64|409.64|411.94|409.94|411.94|409.94|411.43|409.43|31
1609809760000|2021-01-05 01:22:40|411.89|409.89|411.94|409.94|412.05|410.05|411.78|409.78|29
1609809770000|2021-01-05 01:22:50|412.15|410.15|412.18|410.18|412.28|410.28|411.86|409.86|23
1609809780000|2021-01-05 01:23:00|412.15|410.15|412.77|410.77|412.78|410.78|411.75|409.75|17
1609809790000|2021-01-05 01:23:10|412.79|410.79|412.53|410.53|412.81|410.81|412.53|410.53|27
1609809800000|2021-01-05 01:23:20|412.59|410.59|412.65|410.65|412.65|410.65|412.23|410.23|30
1609809810000|2021-01-05 01:23:30|412.66|410.66|412.74|410.74|412.76|410.76|412.61|410.61|25
1609809820000|2021-01-05 01:23:40|412.75|410.75|412.78|410.78|412.78|410.78|412.72|410.72|11
1609809830000|2021-01-05 01:23:50|412.81|410.81|413.29|411.29|413.42|411.42|412.8|410.8|20
1609809840000|2021-01-05 01:24:00|413.26|411.26|413.54|411.54|413.64|411.64|413.26|411.26|29
1609809850000|2021-01-05 01:24:10|413.58|411.58|413.09|411.09|413.65|411.65|413.07|411.07|24
1609809860000|2021-01-05 01:24:20|413.1|411.1|413.37|411.37|413.59|411.59|413.1|411.1|31
1609809870000|2021-01-05 01:24:30|413.36|411.36|413.2|411.2|413.56|411.56|413.2|411.2|33
1609809880000|2021-01-05 01:24:40|413.19|411.19|413.67|411.67|413.7|411.7|413.19|411.19|23
1609809890000|2021-01-05 01:24:50|413.65|411.65|413.78|411.78|413.78|411.78|413.6|411.6|27
1609809900000|2021-01-05 01:25:00|413.79|411.79|413.85|411.85|413.89|411.89|413.72|411.72|23
1609809910000|2021-01-05 01:25:10|413.84|411.84|414.17|412.17|414.17|412.17|413.84|411.84|25
1609809920000|2021-01-05 01:25:20|414.18|412.18|413.84|411.84|414.51|412.51|413.72|411.72|31
1609809930000|2021-01-05 01:25:30|413.76|411.76|413.48|411.48|413.76|411.76|413.36|411.36|30
1609809940000|2021-01-05 01:25:40|413.54|411.54|413.4|411.4|413.59|411.59|413.4|411.4|25
1609809950000|2021-01-05 01:25:50|413.41|411.41|413.51|411.51|413.55|411.55|413.36|411.36|29
1609809960000|2021-01-05 01:26:00|413.54|411.54|413.2|411.2|413.54|411.54|413.09|411.09|27
1609809970000|2021-01-05 01:26:10|413.16|411.16|413.02|411.02|413.26|411.26|412.99|410.99|28
1609809980000|2021-01-05 01:26:20|413.03|411.03|413.21|411.21|413.21|411.21|413.03|411.03|11
1609809990000|2021-01-05 01:26:30|413.16|411.16|413.34|411.34|413.4|411.4|413.09|411.09|29
1609810000000|2021-01-05 01:26:40|413.33|411.33|413.46|411.46|413.71|411.71|413.25|411.25|29
1609810010000|2021-01-05 01:26:50|413.45|411.45|413.06|411.06|413.48|411.48|413.06|411.06|27
1609810020000|2021-01-05 01:27:00|413.05|411.05|413.12|411.12|413.18|411.18|413.05|411.05|23
1609810030000|2021-01-05 01:27:10|413.07|411.07|413.12|411.12|413.13|411.13|413.02|411.02|25
1609810040000|2021-01-05 01:27:20|413.14|411.14|413.65|411.65|413.81|411.81|413.12|411.12|31
1609810050000|2021-01-05 01:27:30|413.67|411.67|413.48|411.48|413.67|411.67|413.39|411.39|23
1609810060000|2021-01-05 01:27:40|413.47|411.47|413.28|411.28|413.47|411.47|413.1|411.1|20
1609810070000|2021-01-05 01:27:50|413.32|411.32|413.38|411.38|413.54|411.54|413.3|411.3|27
1609810080000|2021-01-05 01:28:00|413.37|411.37|413.97|411.97|414|412|413.34|411.34|28
1609810090000|2021-01-05 01:28:10|413.98|411.98|414.28|412.28|414.29|412.29|413.97|411.97|17
1609810100000|2021-01-05 01:28:20|414.26|412.26|414.28|412.28|414.34|412.34|414.2|412.2|24
1609810110000|2021-01-05 01:28:30|414.27|412.27|414.59|412.59|414.59|412.59|414.27|412.27|27
1609810120000|2021-01-05 01:28:40|414.6|412.6|414.52|412.52|414.62|412.62|414.25|412.25|33
1609810130000|2021-01-05 01:28:50|414.56|412.56|414.42|412.42|414.56|412.56|414.31|412.31|33
1609810140000|2021-01-05 01:29:00|414.41|412.41|414.41|412.41|414.58|412.58|414.38|412.38|28
1609810150000|2021-01-05 01:29:10|414.38|412.38|414.49|412.49|414.56|412.56|414.38|412.38|24
1609810160000|2021-01-05 01:29:20|414.51|412.51|414.54|412.54|414.61|412.61|414.3|412.3|25
1609810170000|2021-01-05 01:29:30|414.53|412.53|414.6|412.6|414.62|412.62|414.52|412.52|18
1609810180000|2021-01-05 01:29:40|414.61|412.61|414.52|412.52|414.61|412.61|414.42|412.42|26
1609810190000|2021-01-05 01:29:50|414.47|412.47|414.11|412.11|414.51|412.51|413.94|411.94|32
1609810200000|2021-01-05 01:30:00|414.12|412.12|414.26|412.26|414.3|412.3|414.12|412.12|21
1609810210000|2021-01-05 01:30:10|414.25|412.25|414.31|412.31|414.37|412.37|414.24|412.24|24
1609810220000|2021-01-05 01:30:20|414.32|412.32|414.41|412.41|414.55|412.55|414.32|412.32|24
1609810230000|2021-01-05 01:30:30|414.42|412.42|414.42|412.42|414.48|412.48|414.35|412.35|23
1609810240000|2021-01-05 01:30:40|414.43|412.43|414.63|412.63|414.66|412.66|414.37|412.37|27
1609810250000|2021-01-05 01:30:50|414.77|412.77|415.95|413.95|415.95|413.95|414.7|412.7|29
1609810260000|2021-01-05 01:31:00|415.96|413.96|415.08|413.08|415.96|413.96|415.07|413.07|25
1609810270000|2021-01-05 01:31:10|415.07|413.07|415.88|413.88|415.88|413.88|415.05|413.05|32
1609810280000|2021-01-05 01:31:20|415.93|413.93|415.93|413.93|416|414|415.81|413.81|36
1609810290000|2021-01-05 01:31:30|415.99|413.99|416.18|414.18|416.33|414.33|415.99|413.99|31
1609810300000|2021-01-05 01:31:40|416.17|414.17|415.97|413.97|416.41|414.41|415.97|413.97|27
1609810310000|2021-01-05 01:31:50|415.89|413.89|416.11|414.11|416.11|414.11|415.88|413.88|29
1609810320000|2021-01-05 01:32:00|416.12|414.12|415.56|413.56|416.12|414.12|415.55|413.55|31
1609810330000|2021-01-05 01:32:10|415.55|413.55|415.3|413.3|415.62|413.62|415.3|413.3|24
1609810340000|2021-01-05 01:32:20|415.28|413.28|415.29|413.29|415.36|413.36|415.17|413.17|29
1609810350000|2021-01-05 01:32:30|415.3|413.3|415.41|413.41|415.41|413.41|415.19|413.19|28
1609810360000|2021-01-05 01:32:40|415.33|413.33|415.33|413.33|415.5|413.5|415.24|413.24|28
1609810370000|2021-01-05 01:32:50|415.28|413.28|414.83|412.83|415.33|413.33|414.82|412.82|32
1609810380000|2021-01-05 01:33:00|414.84|412.84|414.88|412.88|414.88|412.88|414.73|412.73|29
1609810390000|2021-01-05 01:33:10|414.8|412.8|414.75|412.75|414.85|412.85|414.74|412.74|18
1609810400000|2021-01-05 01:33:20|414.94|412.94|415.42|413.42|415.46|413.46|414.92|412.92|27
1609810410000|2021-01-05 01:33:30|415.33|413.33|415.92|413.92|416.01|414.01|415.33|413.33|31
1609810420000|2021-01-05 01:33:40|415.96|413.96|415.83|413.83|416.2|414.2|415.78|413.78|31
1609810430000|2021-01-05 01:33:50|415.82|413.82|415.89|413.89|416.16|414.16|415.71|413.71|27
1609810440000|2021-01-05 01:34:00|415.9|413.9|415.3|413.3|415.9|413.9|415.24|413.24|29
1609810450000|2021-01-05 01:34:10|415.31|413.31|415.37|413.37|415.5|413.5|415.19|413.19|26
1609810460000|2021-01-05 01:34:20|415.35|413.35|415.52|413.52|415.52|413.52|415.33|413.33|22
1609810470000|2021-01-05 01:34:30|415.53|413.53|415.61|413.61|415.64|413.64|415.53|413.53|22
1609810480000|2021-01-05 01:34:40|415.65|413.65|416.04|414.04|416.18|414.18|415.65|413.65|21
1609810490000|2021-01-05 01:34:50|416.08|414.08|416.09|414.09|416.19|414.19|416.01|414.01|34
1609810500000|2021-01-05 01:35:00|416.08|414.08|415.92|413.92|416.08|414.08|415.67|413.67|22
1609810510000|2021-01-05 01:35:10|415.93|413.93|415.89|413.89|416.04|414.04|415.81|413.81|27
1609810520000|2021-01-05 01:35:20|415.9|413.9|415.67|413.67|415.91|413.91|415.66|413.66|23
1609810530000|2021-01-05 01:35:30|415.64|413.64|415.2|413.2|415.64|413.64|415.17|413.17|29
1609810540000|2021-01-05 01:35:40|415.21|413.21|414.92|412.92|415.23|413.23|414.89|412.89|22
1609810550000|2021-01-05 01:35:50|414.98|412.98|415.99|413.99|416|414|414.96|412.96|33
1609810560000|2021-01-05 01:36:00|415.85|413.85|415.42|413.42|415.9|413.9|415.4|413.4|28
1609810570000|2021-01-05 01:36:10|415.4|413.4|415.49|413.49|415.52|413.52|415.39|413.39|18
1609810580000|2021-01-05 01:36:20|415.52|413.52|415.59|413.59|415.72|413.72|415.52|413.52|33
1609810590000|2021-01-05 01:36:30|415.62|413.62|415.64|413.64|415.74|413.74|415.57|413.57|25
1609810600000|2021-01-05 01:36:40|415.74|413.74|415.41|413.41|415.74|413.74|415.32|413.32|29
1609810610000|2021-01-05 01:36:50|415.49|413.49|415.16|413.16|415.49|413.49|414.99|412.99|23
1609810620000|2021-01-05 01:37:00|415.15|413.15|414.97|412.97|415.17|413.17|414.96|412.96|23
1609810630000|2021-01-05 01:37:10|414.99|412.99|414.82|412.82|414.99|412.99|414.78|412.78|31
1609810640000|2021-01-05 01:37:20|414.83|412.83|414.77|412.77|414.89|412.89|414.69|412.69|31
1609810650000|2021-01-05 01:37:30|414.78|412.78|414.73|412.73|414.92|412.92|414.71|412.71|26
1609810660000|2021-01-05 01:37:40|414.74|412.74|414.76|412.76|414.86|412.86|414.58|412.58|29
1609810670000|2021-01-05 01:37:50|414.75|412.75|414.7|412.7|414.81|412.81|414.65|412.65|27
1609810680000|2021-01-05 01:38:00|414.68|412.68|414.96|412.96|414.96|412.96|414.67|412.67|25
1609810690000|2021-01-05 01:38:10|414.98|412.98|415.14|413.14|415.24|413.24|414.95|412.95|29
1609810700000|2021-01-05 01:38:20|415.24|413.24|415.51|413.51|415.66|413.66|415.13|413.13|30
1609810710000|2021-01-05 01:38:30|415.5|413.5|416.04|414.04|416.09|414.09|415.34|413.34|28
1609810720000|2021-01-05 01:38:40|416.02|414.02|415.48|413.48|416.08|414.08|414.92|412.92|28
1609810730000|2021-01-05 01:38:50|415.46|413.46|415.36|413.36|415.64|413.64|415.12|413.12|31
1609810740000|2021-01-05 01:39:00|415.32|413.32|415.44|413.44|415.55|413.55|415.29|413.29|33
1609810750000|2021-01-05 01:39:10|415.43|413.43|415.46|413.46|415.46|413.46|415.12|413.12|29
1609810760000|2021-01-05 01:39:20|415.47|413.47|415.38|413.38|415.47|413.47|415.25|413.25|24
1609810770000|2021-01-05 01:39:30|415.33|413.33|415.03|413.03|415.33|413.33|414.96|412.96|28
1609810780000|2021-01-05 01:39:40|414.95|412.95|414.79|412.79|415.04|413.04|414.74|412.74|21
1609810790000|2021-01-05 01:39:50|414.77|412.77|414.85|412.85|414.88|412.88|414.73|412.73|27
1609810800000|2021-01-05 01:40:00|414.84|412.84|414.94|412.94|415.03|413.03|414.81|412.81|20
1609810810000|2021-01-05 01:40:10|414.92|412.92|414.98|412.98|415.18|413.18|414.9|412.9|31
1609810820000|2021-01-05 01:40:20|415.01|413.01|415.02|413.02|415.1|413.1|414.96|412.96|23
1609810830000|2021-01-05 01:40:30|415.01|413.01|414.92|412.92|415.09|413.09|414.83|412.83|28
1609810840000|2021-01-05 01:40:40|414.91|412.91|414.77|412.77|414.91|412.91|414.74|412.74|13
1609810850000|2021-01-05 01:40:50|414.76|412.76|414.76|412.76|414.8|412.8|414.74|412.74|10
1609810860000|2021-01-05 01:41:00|414.73|412.73|414.31|412.31|414.73|412.73|414.28|412.28|21
1609810870000|2021-01-05 01:41:10|414.3|412.3|414.05|412.05|414.34|412.34|414.05|412.05|24
1609810880000|2021-01-05 01:41:20|414.04|412.04|414.27|412.27|414.27|412.27|414.03|412.03|30
1609810890000|2021-01-05 01:41:30|414.3|412.3|414.33|412.33|414.33|412.33|414.16|412.16|29
1609810900000|2021-01-05 01:41:40|414.27|412.27|414.48|412.48|414.49|412.49|414.22|412.22|27
1609810910000|2021-01-05 01:41:50|414.4|412.4|414.97|412.97|415.01|413.01|414.34|412.34|32
1609810920000|2021-01-05 01:42:00|414.98|412.98|414.61|412.61|415.01|413.01|414.61|412.61|20
1609810930000|2021-01-05 01:42:10|414.59|412.59|414.46|412.46|414.67|412.67|414.39|412.39|28
1609810940000|2021-01-05 01:42:20|414.45|412.45|414.65|412.65|414.68|412.68|414.4|412.4|24
1609810950000|2021-01-05 01:42:30|414.63|412.63|414.96|412.96|414.96|412.96|414.63|412.63|21
1609810960000|2021-01-05 01:42:40|414.94|412.94|414.87|412.87|414.98|412.98|414.84|412.84|28
1609810970000|2021-01-05 01:42:50|414.88|412.88|414.67|412.67|414.91|412.91|414.66|412.66|28
1609810980000|2021-01-05 01:43:00|414.65|412.65|414.69|412.69|414.72|412.72|414.57|412.57|23
1609810990000|2021-01-05 01:43:10|414.7|412.7|415.17|413.17|415.27|413.27|414.66|412.66|20
1609811000000|2021-01-05 01:43:20|415.15|413.15|415.53|413.53|415.53|413.53|414.96|412.96|23
1609811010000|2021-01-05 01:43:30|415.46|413.46|415.59|413.59|415.59|413.59|415.4|413.4|23
1609811020000|2021-01-05 01:43:40|415.61|413.61|415.44|413.44|415.68|413.68|415.41|413.41|31
1609811030000|2021-01-05 01:43:50|415.46|413.46|415.09|413.09|415.47|413.47|415.05|413.05|28
1609811040000|2021-01-05 01:44:00|415.11|413.11|414.92|412.92|415.2|413.2|414.92|412.92|30
1609811050000|2021-01-05 01:44:10|414.86|412.86|414.85|412.85|414.92|412.92|414.73|412.73|32
1609811060000|2021-01-05 01:44:20|414.88|412.88|415.02|413.02|415.02|413.02|414.65|412.65|31
1609811070000|2021-01-05 01:44:30|415.04|413.04|414.96|412.96|415.16|413.16|414.96|412.96|29
1609811080000|2021-01-05 01:44:40|414.93|412.93|414.53|412.53|414.95|412.95|414.53|412.53|27
1609811090000|2021-01-05 01:44:50|414.54|412.54|414.23|412.23|414.54|412.54|414.21|412.21|34
1609811100000|2021-01-05 01:45:00|414.27|412.27|413.72|411.72|414.27|412.27|413.64|411.64|28
1609811110000|2021-01-05 01:45:10|413.77|411.77|413.62|411.62|413.93|411.93|413.62|411.62|30
1609811120000|2021-01-05 01:45:20|413.61|411.61|413.45|411.45|413.61|411.61|413.44|411.44|22
1609811130000|2021-01-05 01:45:30|413.44|411.44|413.55|411.55|413.62|411.62|413.3|411.3|31
1609811140000|2021-01-05 01:45:40|413.53|411.53|413.37|411.37|413.71|411.71|413.37|411.37|25
1609811150000|2021-01-05 01:45:50|413.38|411.38|413.42|411.42|413.47|411.47|413.2|411.2|28
1609811160000|2021-01-05 01:46:00|413.46|411.46|413.46|411.46|413.46|411.46|413.1|411.1|30
1609811170000|2021-01-05 01:46:10|413.44|411.44|413.98|411.98|413.98|411.98|413.44|411.44|33
1609811180000|2021-01-05 01:46:20|414.1|412.1|413.8|411.8|414.22|412.22|413.69|411.69|35
1609811190000|2021-01-05 01:46:30|413.82|411.82|413.43|411.43|413.87|411.87|413.36|411.36|26
1609811200000|2021-01-05 01:46:40|413.44|411.44|413.51|411.51|413.53|411.53|413.35|411.35|28
1609811210000|2021-01-05 01:46:50|413.49|411.49|413.77|411.77|413.78|411.78|413.47|411.47|26
1609811220000|2021-01-05 01:47:00|413.78|411.78|413.4|411.4|413.83|411.83|413.4|411.4|30
1609811230000|2021-01-05 01:47:10|413.36|411.36|413.79|411.79|413.8|411.8|413.17|411.17|32
1609811240000|2021-01-05 01:47:20|413.75|411.75|413.7|411.7|414.12|412.12|413.56|411.56|29
1609811250000|2021-01-05 01:47:30|413.69|411.69|413.49|411.49|413.7|411.7|413.38|411.38|30
1609811260000|2021-01-05 01:47:40|413.57|411.57|413.23|411.23|413.57|411.57|413.1|411.1|22
1609811270000|2021-01-05 01:47:50|413.28|411.28|413.28|411.28|413.35|411.35|413.16|411.16|30
1609811280000|2021-01-05 01:48:00|413.24|411.24|413.25|411.25|413.28|411.28|413.18|411.18|18
1609811290000|2021-01-05 01:48:10|413.23|411.23|413.5|411.5|413.51|411.51|413.23|411.23|33
1609811300000|2021-01-05 01:48:20|413.48|411.48|413.61|411.61|413.61|411.61|413.46|411.46|23
1609811310000|2021-01-05 01:48:30|413.6|411.6|413.54|411.54|413.63|411.63|413.42|411.42|29
1609811320000|2021-01-05 01:48:40|413.49|411.49|414.39|412.39|414.45|412.45|413.49|411.49|30
1609811330000|2021-01-05 01:48:50|414.43|412.43|415.17|413.17|415.25|413.25|414.3|412.3|32
1609811340000|2021-01-05 01:49:00|415.19|413.19|415.16|413.16|415.38|413.38|415.09|413.09|30
1609811350000|2021-01-05 01:49:10|415.17|413.17|416.02|414.02|416.02|414.02|415.15|413.15|33
1609811360000|2021-01-05 01:49:20|416|414|415.7|413.7|416|414|415.6|413.6|30
1609811370000|2021-01-05 01:49:30|415.79|413.79|415.62|413.62|415.81|413.81|415.61|413.61|26
1609811380000|2021-01-05 01:49:40|415.63|413.63|415.53|413.53|415.76|413.76|415.52|413.52|26
1609811390000|2021-01-05 01:49:50|415.5|413.5|415.7|413.7|415.8|413.8|415.5|413.5|24
1609811400000|2021-01-05 01:50:00|415.63|413.63|414.99|412.99|415.65|413.65|414.98|412.98|27
1609811410000|2021-01-05 01:50:10|414.98|412.98|415.59|413.59|415.64|413.64|414.98|412.98|26
1609811420000|2021-01-05 01:50:20|415.6|413.6|415.53|413.53|415.61|413.61|415.51|413.51|14
1609811430000|2021-01-05 01:50:30|415.55|413.55|415.68|413.68|415.7|413.7|415.55|413.55|29
1609811440000|2021-01-05 01:50:40|415.66|413.66|415.47|413.47|415.76|413.76|415.47|413.47|34
1609811450000|2021-01-05 01:50:50|415.58|413.58|415.36|413.36|415.58|413.58|415.23|413.23|30
1609811460000|2021-01-05 01:51:00|415.37|413.37|415.23|413.23|415.51|413.51|415.18|413.18|23
1609811470000|2021-01-05 01:51:10|415.16|413.16|414.74|412.74|415.24|413.24|414.74|412.74|30
1609811480000|2021-01-05 01:51:20|414.78|412.78|414.73|412.73|414.79|412.79|414.47|412.47|33
1609811490000|2021-01-05 01:51:30|414.72|412.72|414.77|412.77|415.22|413.22|414.72|412.72|34
1609811500000|2021-01-05 01:51:40|414.73|412.73|414.49|412.49|414.84|412.84|414.27|412.27|33
1609811510000|2021-01-05 01:51:50|414.54|412.54|414.77|412.77|414.95|412.95|414.54|412.54|30
1609811520000|2021-01-05 01:52:00|414.69|412.69|414.81|412.81|414.87|412.87|414.66|412.66|31
1609811530000|2021-01-05 01:52:10|414.85|412.85|414.71|412.71|414.91|412.91|414.71|412.71|25
1609811540000|2021-01-05 01:52:20|414.7|412.7|415.03|413.03|415.24|413.24|414.62|412.62|36
1609811550000|2021-01-05 01:52:30|415.06|413.06|415.11|413.11|415.15|413.15|415.06|413.06|21
1609811560000|2021-01-05 01:52:40|415.12|413.12|415.38|413.38|415.42|413.42|415.1|413.1|24
1609811570000|2021-01-05 01:52:50|415.42|413.42|415.37|413.37|415.43|413.43|415.35|413.35|30
1609811580000|2021-01-05 01:53:00|415.42|413.42|415.72|413.72|416.01|414.01|415.39|413.39|27
1609811590000|2021-01-05 01:53:10|415.71|413.71|415.81|413.81|416.05|414.05|415.7|413.7|30
1609811600000|2021-01-05 01:53:20|415.79|413.79|415.31|413.31|415.8|413.8|415.19|413.19|30
1609811610000|2021-01-05 01:53:30|415.28|413.28|415.44|413.44|415.53|413.53|415.28|413.28|26
1609811620000|2021-01-05 01:53:40|415.43|413.43|414.92|412.92|415.43|413.43|414.92|412.92|19
1609811630000|2021-01-05 01:53:50|414.93|412.93|414.95|412.95|415.13|413.13|414.88|412.88|30
1609811640000|2021-01-05 01:54:00|414.93|412.93|414.62|412.62|414.95|412.95|414.56|412.56|21
1609811650000|2021-01-05 01:54:10|414.63|412.63|414.79|412.79|414.93|412.93|414.62|412.62|30
1609811660000|2021-01-05 01:54:20|414.8|412.8|414.94|412.94|414.94|412.94|414.77|412.77|16
1609811670000|2021-01-05 01:54:30|414.93|412.93|414.81|412.81|415.07|413.07|414.69|412.69|31
1609811680000|2021-01-05 01:54:40|414.86|412.86|414.78|412.78|414.89|412.89|414.71|412.71|30
1609811690000|2021-01-05 01:54:50|414.79|412.79|414.57|412.57|414.79|412.79|414.49|412.49|27
1609811700000|2021-01-05 01:55:00|414.56|412.56|414.91|412.91|414.93|412.93|414.54|412.54|29
1609811710000|2021-01-05 01:55:10|414.96|412.96|415.26|413.26|415.28|413.28|414.96|412.96|34
1609811720000|2021-01-05 01:55:20|415.3|413.3|415.45|413.45|415.52|413.52|415.3|413.3|27
1609811730000|2021-01-05 01:55:30|415.44|413.44|415.21|413.21|415.48|413.48|415.21|413.21|23
1609811740000|2021-01-05 01:55:40|415.27|413.27|415.1|413.1|415.27|413.27|415.07|413.07|29
1609811750000|2021-01-05 01:55:50|415.08|413.08|415.42|413.42|415.48|413.48|415.08|413.08|31
1609811760000|2021-01-05 01:56:00|415.45|413.45|415.67|413.67|415.67|413.67|415.34|413.34|33
1609811770000|2021-01-05 01:56:10|415.68|413.68|415.6|413.6|415.68|413.68|415.46|413.46|26
1609811780000|2021-01-05 01:56:20|415.56|413.56|415.73|413.73|416.06|414.06|415.18|413.18|28
1609811790000|2021-01-05 01:56:30|415.7|413.7|415.57|413.57|415.77|413.77|415.56|413.56|24
1609811800000|2021-01-05 01:56:40|415.58|413.58|415.51|413.51|415.66|413.66|415.44|413.44|34
1609811810000|2021-01-05 01:56:50|415.5|413.5|415.16|413.16|415.68|413.68|415.13|413.13|31
1609811820000|2021-01-05 01:57:00|415.08|413.08|415.44|413.44|415.56|413.56|415.06|413.06|26
1609811830000|2021-01-05 01:57:10|415.57|413.57|415.96|413.96|415.96|413.96|415.57|413.57|29
1609811840000|2021-01-05 01:57:20|415.97|413.97|415.82|413.82|416.01|414.01|415.81|413.81|20
1609811850000|2021-01-05 01:57:30|415.81|413.81|415.45|413.45|415.85|413.85|415.42|413.42|25
1609811860000|2021-01-05 01:57:40|415.46|413.46|414.98|412.98|415.46|413.46|414.88|412.88|29
1609811870000|2021-01-05 01:57:50|415.04|413.04|415.12|413.12|415.12|413.12|414.91|412.91|31
1609811880000|2021-01-05 01:58:00|415.13|413.13|415.63|413.63|415.67|413.67|415.13|413.13|24
1609811890000|2021-01-05 01:58:10|415.65|413.65|415.64|413.64|415.66|413.66|415.52|413.52|26
1609811900000|2021-01-05 01:58:20|415.7|413.7|415.88|413.88|415.9|413.9|415.62|413.62|27
1609811910000|2021-01-05 01:58:30|415.9|413.9|416.11|414.11|416.2|414.2|415.88|413.88|25
1609811920000|2021-01-05 01:58:40|416.13|414.13|416.12|414.12|416.16|414.16|416|414|26
1609811930000|2021-01-05 01:58:50|416.14|414.14|415.86|413.86|416.23|414.23|415.84|413.84|31
1609811940000|2021-01-05 01:59:00|415.87|413.87|416.03|414.03|416.03|414.03|415.82|413.82|29
1609811950000|2021-01-05 01:59:10|416.06|414.06|416.35|414.35|416.39|414.39|416.05|414.05|26
1609811960000|2021-01-05 01:59:20|416.4|414.4|416.86|414.86|416.87|414.87|416.39|414.39|26
1609811970000|2021-01-05 01:59:30|416.89|414.89|417|415|417.12|415.12|416.89|414.89|28
1609811980000|2021-01-05 01:59:40|416.99|414.99|417.16|415.16|417.21|415.21|416.97|414.97|28
1609811990000|2021-01-05 01:59:50|417.12|415.12|417.04|415.04|417.27|415.27|416.87|414.87|28
1609812000000|2021-01-05 02:00:00|417.03|415.03|417.46|415.46|417.47|415.47|417.03|415.03|25
1609812010000|2021-01-05 02:00:10|417.55|415.55|416.88|414.88|417.55|415.55|416.88|414.88|24
1609812020000|2021-01-05 02:00:20|416.64|414.64|416.45|414.45|416.64|414.64|416.42|414.42|19
1609812030000|2021-01-05 02:00:30|416.46|414.46|416.64|414.64|416.65|414.65|416.46|414.46|20
1609812040000|2021-01-05 02:00:40|416.65|414.65|416.36|414.36|416.68|414.68|416.36|414.36|17
1609812050000|2021-01-05 02:00:50|416.39|414.39|416.21|414.21|416.5|414.5|416.19|414.19|39
1609812060000|2021-01-05 02:01:00|416.17|414.17|415.96|413.96|416.19|414.19|415.95|413.95|23
1609812070000|2021-01-05 02:01:10|416|414|415.53|413.53|416|414|415.47|413.47|25
1609812080000|2021-01-05 02:01:20|415.54|413.54|415.64|413.64|415.7|413.7|415.54|413.54|32
1609812090000|2021-01-05 02:01:30|415.66|413.66|415.7|413.7|415.82|413.82|415.66|413.66|28
1609812100000|2021-01-05 02:01:40|415.69|413.69|415.55|413.55|415.72|413.72|415.44|413.44|24
1609812110000|2021-01-05 02:01:50|415.57|413.57|415.85|413.85|415.85|413.85|415.48|413.48|30
1609812120000|2021-01-05 02:02:00|415.86|413.86|415.58|413.58|415.96|413.96|415.58|413.58|30
1609812130000|2021-01-05 02:02:10|415.57|413.57|415.64|413.64|415.72|413.72|415.46|413.46|31
1609812140000|2021-01-05 02:02:20|415.63|413.63|415.97|413.97|415.97|413.97|415.63|413.63|29
1609812150000|2021-01-05 02:02:30|415.96|413.96|415.67|413.67|416|414|415.56|413.56|24
1609812160000|2021-01-05 02:02:40|415.64|413.64|415.78|413.78|415.88|413.88|415.64|413.64|20
1609812170000|2021-01-05 02:02:50|415.79|413.79|415.62|413.62|415.79|413.79|415.59|413.59|24
1609812180000|2021-01-05 02:03:00|415.63|413.63|415.53|413.53|415.64|413.64|415.53|413.53|11
1609812190000|2021-01-05 02:03:10|415.55|413.55|415.9|413.9|415.9|413.9|415.55|413.55|28
1609812200000|2021-01-05 02:03:20|415.87|413.87|416|414|416.14|414.14|415.87|413.87|31
1609812210000|2021-01-05 02:03:30|416.01|414.01|416.35|414.35|416.35|414.35|416.01|414.01|27
1609812220000|2021-01-05 02:03:40|416.45|414.45|416.49|414.49|416.67|414.67|416.45|414.45|26
1609812230000|2021-01-05 02:03:50|416.5|414.5|415.88|413.88|416.52|414.52|415.87|413.87|35
1609812240000|2021-01-05 02:04:00|415.87|413.87|415.65|413.65|415.93|413.93|415.62|413.62|26
1609812250000|2021-01-05 02:04:10|415.67|413.67|416|414|416.05|414.05|415.64|413.64|32
1609812260000|2021-01-05 02:04:20|416.01|414.01|415.89|413.89|416.01|414.01|415.82|413.82|30
1609812270000|2021-01-05 02:04:30|415.88|413.88|415.88|413.88|415.93|413.93|415.78|413.78|20
1609812280000|2021-01-05 02:04:40|415.89|413.89|415.65|413.65|415.9|413.9|415.65|413.65|29
1609812290000|2021-01-05 02:04:50|415.66|413.66|415.6|413.6|415.66|413.66|415.52|413.52|23
1609812300000|2021-01-05 02:05:00|415.58|413.58|415.65|413.65|415.68|413.68|415.58|413.58|21
1609812310000|2021-01-05 02:05:10|415.66|413.66|415.71|413.71|415.82|413.82|415.65|413.65|26
1609812320000|2021-01-05 02:05:20|415.72|413.72|415.64|413.64|415.72|413.72|415.62|413.62|22
1609812330000|2021-01-05 02:05:30|415.65|413.65|415.52|413.52|415.68|413.68|415.39|413.39|26
1609812340000|2021-01-05 02:05:40|415.51|413.51|415.33|413.33|415.54|413.54|415.33|413.33|26
1609812350000|2021-01-05 02:05:50|415.29|413.29|415.4|413.4|415.4|413.4|415.21|413.21|20
1609812360000|2021-01-05 02:06:00|415.43|413.43|415.41|413.41|415.45|413.45|415.39|413.39|11
1609812370000|2021-01-05 02:06:10|415.42|413.42|415.46|413.46|415.49|413.49|415.42|413.42|21
1609812380000|2021-01-05 02:06:20|415.45|413.45|415.3|413.3|415.46|413.46|415.27|413.27|16
1609812390000|2021-01-05 02:06:30|415.13|413.13|414.61|412.61|415.2|413.2|414.55|412.55|29
1609812400000|2021-01-05 02:06:40|414.67|412.67|414.71|412.71|414.74|412.74|414.65|412.65|24
1609812410000|2021-01-05 02:06:50|414.69|412.69|414.7|412.7|414.71|412.71|414.66|412.66|18
1609812420000|2021-01-05 02:07:00|414.71|412.71|414.23|412.23|414.71|412.71|414.23|412.23|28
1609812430000|2021-01-05 02:07:10|414.28|412.28|413.93|411.93|414.28|412.28|413.92|411.92|11
1609812440000|2021-01-05 02:07:20|413.97|411.97|414.01|412.01|414.2|412.2|413.93|411.93|19
1609812450000|2021-01-05 02:07:30|414.06|412.06|414.03|412.03|414.09|412.09|413.84|411.84|30
1609812460000|2021-01-05 02:07:40|414.02|412.02|414.38|412.38|414.43|412.43|414.02|412.02|25
1609812470000|2021-01-05 02:07:50|414.19|412.19|414.26|412.26|414.33|412.33|414.14|412.14|20
1609812480000|2021-01-05 02:08:00|414.27|412.27|414.44|412.44|414.45|412.45|414.21|412.21|25
1609812490000|2021-01-05 02:08:10|414.45|412.45|414.6|412.6|414.6|412.6|414.42|412.42|21
1609812500000|2021-01-05 02:08:20|414.58|412.58|414.58|412.58|414.61|412.61|414.51|412.51|17
1609812510000|2021-01-05 02:08:30|414.79|412.79|414.79|412.79|414.81|412.81|414.73|412.73|20
1609812520000|2021-01-05 02:08:40|414.57|412.57|414.4|412.4|414.72|412.72|414.36|412.36|28
1609812530000|2021-01-05 02:08:50|414.42|412.42|414.2|412.2|414.44|412.44|414.17|412.17|16
1609812540000|2021-01-05 02:09:00|414.16|412.16|414.03|412.03|414.25|412.25|413.91|411.91|23
1609812550000|2021-01-05 02:09:10|414.04|412.04|413.74|411.74|414.08|412.08|413.74|411.74|21
1609812560000|2021-01-05 02:09:20|413.77|411.77|413.5|411.5|413.77|411.77|413.5|411.5|30
1609812570000|2021-01-05 02:09:30|413.51|411.51|413.56|411.56|413.61|411.61|413.44|411.44|30
1609812580000|2021-01-05 02:09:40|413.57|411.57|413.44|411.44|413.57|411.57|413.22|411.22|28
1609812590000|2021-01-05 02:09:50|413.4|411.4|413.86|411.86|413.89|411.89|413.26|411.26|30
1609812600000|2021-01-05 02:10:00|413.87|411.87|414.01|412.01|414.08|412.08|413.83|411.83|19
1609812610000|2021-01-05 02:10:10|413.99|411.99|414.09|412.09|414.11|412.11|413.9|411.9|15
1609812620000|2021-01-05 02:10:20|413.97|411.97|415.18|413.18|415.18|413.18|413.97|411.97|19
1609812630000|2021-01-05 02:10:30|415.27|413.27|415.5|413.5|415.57|413.57|415.22|413.22|24
1609812640000|2021-01-05 02:10:40|415.51|413.51|415.25|413.25|415.56|413.56|415.19|413.19|26
1609812650000|2021-01-05 02:10:50|415.26|413.26|415.45|413.45|415.45|413.45|415.19|413.19|26
1609812660000|2021-01-05 02:11:00|415.44|413.44|415.35|413.35|415.45|413.45|414.83|412.83|30
1609812670000|2021-01-05 02:11:10|415.32|413.32|415.45|413.45|415.46|413.46|415.1|413.1|25
1609812680000|2021-01-05 02:11:20|415.5|413.5|415.47|413.47|415.5|413.5|415.32|413.32|23
1609812690000|2021-01-05 02:11:30|415.46|413.46|415.64|413.64|415.69|413.69|415.45|413.45|19
1609812700000|2021-01-05 02:11:40|415.65|413.65|415.12|413.12|415.68|413.68|415.12|413.12|26
1609812710000|2021-01-05 02:11:50|415.11|413.11|414.76|412.76|415.11|413.11|414.76|412.76|24
1609812720000|2021-01-05 02:12:00|414.72|412.72|414.39|412.39|414.72|412.72|414.39|412.39|22
1609812730000|2021-01-05 02:12:10|414.38|412.38|414.36|412.36|414.46|412.46|414.35|412.35|15
1609812740000|2021-01-05 02:12:20|414.35|412.35|414.34|412.34|414.53|412.53|414.3|412.3|24
1609812750000|2021-01-05 02:12:30|414.35|412.35|414.23|412.23|414.53|412.53|414.11|412.11|16
1609812760000|2021-01-05 02:12:40|414.25|412.25|414.17|412.17|414.33|412.33|414.17|412.17|17
1609812770000|2021-01-05 02:12:50|414.18|412.18|413.04|411.04|414.18|412.18|413.04|411.04|33
1609812780000|2021-01-05 02:13:00|412.89|410.89|413.02|411.02|413.13|411.13|412.86|410.86|25
1609812790000|2021-01-05 02:13:10|413|411|412.63|410.63|413.02|411.02|412.55|410.55|23
1609812800000|2021-01-05 02:13:20|412.69|410.69|412.89|410.89|413.06|411.06|412.62|410.62|36
1609812810000|2021-01-05 02:13:30|412.87|410.87|412.87|410.87|412.9|410.9|412.85|410.85|26
1609812820000|2021-01-05 02:13:40|412.86|410.86|413.14|411.14|413.14|411.14|412.84|410.84|28
1609812830000|2021-01-05 02:13:50|413.09|411.09|413.26|411.26|413.34|411.34|413|411|29
1609812840000|2021-01-05 02:14:00|413.34|411.34|412.83|410.83|413.37|411.37|412.83|410.83|33
1609812850000|2021-01-05 02:14:10|412.82|410.82|412.8|410.8|412.84|410.84|412.65|410.65|28
1609812860000|2021-01-05 02:14:20|412.78|410.78|413.1|411.1|413.12|411.12|412.78|410.78|22
1609812870000|2021-01-05 02:14:30|413.11|411.11|413.02|411.02|413.13|411.13|412.71|410.71|32
1609812880000|2021-01-05 02:14:40|413.03|411.03|412.63|410.63|413.05|411.05|412.6|410.6|32
1609812890000|2021-01-05 02:14:50|412.66|410.66|413.1|411.1|413.11|411.11|412.66|410.66|31
1609812900000|2021-01-05 02:15:00|413.12|411.12|413.38|411.38|413.53|411.53|413.04|411.04|27
1609812910000|2021-01-05 02:15:10|413.42|411.42|413.27|411.27|413.46|411.46|413.13|411.13|25
1609812920000|2021-01-05 02:15:20|413.22|411.22|414.07|412.07|414.07|412.07|413.22|411.22|26
1609812930000|2021-01-05 02:15:30|414.04|412.04|414.29|412.29|414.3|412.3|413.92|411.92|23
1609812940000|2021-01-05 02:15:40|414.28|412.28|413.99|411.99|414.28|412.28|413.98|411.98|22
1609812950000|2021-01-05 02:15:50|414.01|412.01|414.1|412.1|414.2|412.2|413.87|411.87|15
1609812960000|2021-01-05 02:16:00|414.01|412.01|413.55|411.55|414.01|412.01|413.54|411.54|28
1609812970000|2021-01-05 02:16:10|413.56|411.56|413.35|411.35|413.63|411.63|413.33|411.33|29
1609812980000|2021-01-05 02:16:20|413.37|411.37|413.13|411.13|413.54|411.54|413.13|411.13|30
1609812990000|2021-01-05 02:16:30|413.05|411.05|412.67|410.67|413.36|411.36|412.67|410.67|21
1609813000000|2021-01-05 02:16:40|412.7|410.7|412.73|410.73|412.76|410.76|412.57|410.57|32
1609813010000|2021-01-05 02:16:50|412.77|410.77|412.53|410.53|412.83|410.83|412.31|410.31|28
1609813020000|2021-01-05 02:17:00|412.52|410.52|412.25|410.25|412.52|410.52|412.21|410.21|25
1609813030000|2021-01-05 02:17:10|412.27|410.27|412.32|410.32|412.41|410.41|412.19|410.19|21
1609813040000|2021-01-05 02:17:20|412.37|410.37|412.15|410.15|412.37|410.37|412.14|410.14|28
1609813050000|2021-01-05 02:17:30|412.14|410.14|412.05|410.05|412.15|410.15|412.05|410.05|27
1609813060000|2021-01-05 02:17:40|412.06|410.06|412.25|410.25|412.25|410.25|411.84|409.84|28
1609813070000|2021-01-05 02:17:50|412.22|410.22|411.93|409.93|412.3|410.3|411.92|409.92|25
1609813080000|2021-01-05 02:18:00|411.95|409.95|411.73|409.73|411.95|409.95|411.58|409.58|21
1609813090000|2021-01-05 02:18:10|411.74|409.74|411.26|409.26|411.78|409.78|411.24|409.24|27
1609813100000|2021-01-05 02:18:20|411.27|409.27|411.28|409.28|411.33|409.33|411.27|409.27|20
1609813110000|2021-01-05 02:18:30|411.29|409.29|411.84|409.84|411.87|409.87|411.29|409.29|31
1609813120000|2021-01-05 02:18:40|411.85|409.85|411.72|409.72|412.19|410.19|411.72|409.72|34
1609813130000|2021-01-05 02:18:50|411.74|409.74|411.5|409.5|411.77|409.77|411.45|409.45|31
1609813140000|2021-01-05 02:19:00|411.6|409.6|412.13|410.13|412.14|410.14|411.58|409.58|32
1609813150000|2021-01-05 02:19:10|412.09|410.09|411.8|409.8|412.09|410.09|411.71|409.71|29
1609813160000|2021-01-05 02:19:20|411.82|409.82|411.9|409.9|411.9|409.9|411.74|409.74|23
1609813170000|2021-01-05 02:19:30|411.89|409.89|412.06|410.06|412.09|410.09|411.89|409.89|26
1609813180000|2021-01-05 02:19:40|412.05|410.05|412.18|410.18|412.24|410.24|412.05|410.05|26
1609813190000|2021-01-05 02:19:50|412.17|410.17|411.9|409.9|412.17|410.17|411.89|409.89|33
1609813200000|2021-01-05 02:20:00|411.86|409.86|411.89|409.89|411.89|409.89|411.42|409.42|29
1609813210000|2021-01-05 02:20:10|411.88|409.88|411.59|409.59|411.88|409.88|411.59|409.59|28
1609813220000|2021-01-05 02:20:20|411.6|409.6|411.72|409.72|411.73|409.73|411.47|409.47|30
1609813230000|2021-01-05 02:20:30|411.71|409.71|411.71|409.71|411.73|409.73|411.62|409.62|23
1609813240000|2021-01-05 02:20:40|411.68|409.68|411.95|409.95|411.95|409.95|411.68|409.68|18
1609813250000|2021-01-05 02:20:50|411.92|409.92|411.77|409.77|411.98|409.98|411.74|409.74|26
1609813260000|2021-01-05 02:21:00|411.75|409.75|411.22|409.22|411.93|409.93|411.21|409.21|29
1609813270000|2021-01-05 02:21:10|411.25|409.25|411.43|409.43|411.48|409.48|411.25|409.25|27
1609813280000|2021-01-05 02:21:20|411.47|409.47|411.82|409.82|411.82|409.82|411.47|409.47|24
1609813290000|2021-01-05 02:21:30|411.83|409.83|411.63|409.63|411.83|409.83|411.62|409.62|27
1609813300000|2021-01-05 02:21:40|411.62|409.62|411.62|409.62|411.67|409.67|411.42|409.42|28
1609813310000|2021-01-05 02:21:50|411.61|409.61|411.86|409.86|412.11|410.11|411.6|409.6|28
1609813320000|2021-01-05 02:22:00|411.85|409.85|411.65|409.65|411.96|409.96|411.65|409.65|27
1609813330000|2021-01-05 02:22:10|411.66|409.66|411|409|411.66|409.66|410.98|408.98|27
1609813340000|2021-01-05 02:22:20|410.99|408.99|410.97|408.97|411.11|409.11|410.94|408.94|30
1609813350000|2021-01-05 02:22:30|410.95|408.95|410.42|408.42|410.95|408.95|410.3|408.3|32
1609813360000|2021-01-05 02:22:40|410.44|408.44|410.89|408.89|410.91|408.91|410.42|408.42|35
1609813370000|2021-01-05 02:22:50|410.85|408.85|411.01|409.01|411.02|409.02|410.6|408.6|32
1609813380000|2021-01-05 02:23:00|411.03|409.03|410.42|408.42|411.03|409.03|410.42|408.42|30
1609813390000|2021-01-05 02:23:10|410.41|408.41|409.95|407.95|410.57|408.57|409.95|407.95|36
1609813400000|2021-01-05 02:23:20|409.93|407.93|409.8|407.8|409.98|407.98|408.99|406.99|32
1609813410000|2021-01-05 02:23:30|409.81|407.81|409.33|407.33|409.83|407.83|409.13|407.13|34
1609813420000|2021-01-05 02:23:40|409.35|407.35|409.44|407.44|409.54|407.54|409.3|407.3|29
1609813430000|2021-01-05 02:23:50|409.45|407.45|409.83|407.83|409.97|407.97|409.45|407.45|29
1609813440000|2021-01-05 02:24:00|409.85|407.85|409.85|407.85|409.91|407.91|409.85|407.85|18
1609813450000|2021-01-05 02:24:10|409.95|407.95|410.42|408.42|410.52|408.52|409.82|407.82|27
1609813460000|2021-01-05 02:24:20|410.39|408.39|410.65|408.65|410.66|408.66|410.32|408.32|26
1609813470000|2021-01-05 02:24:30|410.72|408.72|410.56|408.56|410.85|408.85|410.52|408.52|18
1609813480000|2021-01-05 02:24:40|410.58|408.58|410.31|408.31|410.59|408.59|410.31|408.31|21
1609813490000|2021-01-05 02:24:50|410.33|408.33|409.84|407.84|410.33|408.33|409.74|407.74|28
1609813500000|2021-01-05 02:25:00|409.85|407.85|409.86|407.86|409.95|407.95|409.72|407.72|27
1609813510000|2021-01-05 02:25:10|409.85|407.85|409.36|407.36|409.86|407.86|409.25|407.25|28
1609813520000|2021-01-05 02:25:20|409.33|407.33|409.36|407.36|409.36|407.36|409.1|407.1|29
1609813530000|2021-01-05 02:25:30|409.39|407.39|408.85|406.85|409.39|407.39|408.82|406.82|28
1609813540000|2021-01-05 02:25:40|408.84|406.84|408.72|406.72|409|407|408.72|406.72|31
1609813550000|2021-01-05 02:25:50|408.61|406.61|408.62|406.62|408.77|406.77|408.44|406.44|33
1609813560000|2021-01-05 02:26:00|408.64|406.64|409.27|407.27|409.28|407.28|408.64|406.64|32
1609813570000|2021-01-05 02:26:10|409.31|407.31|409.08|407.08|409.39|407.39|409.08|407.08|28
1609813580000|2021-01-05 02:26:20|409.07|407.07|408.9|406.9|409.07|407.07|408.88|406.88|26
1609813590000|2021-01-05 02:26:30|408.87|406.87|408.76|406.76|408.89|406.89|408.43|406.43|28
1609813600000|2021-01-05 02:26:40|408.78|406.78|408.77|406.77|408.81|406.81|408.71|406.71|33
1609813610000|2021-01-05 02:26:50|408.76|406.76|408.46|406.46|408.76|406.76|408.36|406.36|31
1609813620000|2021-01-05 02:27:00|408.47|406.47|408.67|406.67|408.74|406.74|408.47|406.47|25
1609813630000|2021-01-05 02:27:10|408.68|406.68|408.75|406.75|408.83|406.83|408.68|406.68|25
1609813640000|2021-01-05 02:27:20|408.76|406.76|408.37|406.37|408.77|406.77|408.37|406.37|28
1609813650000|2021-01-05 02:27:30|408.48|406.48|408.61|406.61|408.61|406.61|408.19|406.19|35
1609813660000|2021-01-05 02:27:40|408.66|406.66|408.67|406.67|409.02|407.02|408.56|406.56|31
1609813670000|2021-01-05 02:27:50|408.68|406.68|408.55|406.55|408.7|406.7|408.26|406.26|29
1609813680000|2021-01-05 02:28:00|408.57|406.57|408.7|406.7|408.7|406.7|408.55|406.55|31
1609813690000|2021-01-05 02:28:10|408.75|406.75|408.59|406.59|408.77|406.77|408.55|406.55|24
1609813700000|2021-01-05 02:28:20|408.65|406.65|408.75|406.75|408.75|406.75|408.61|406.61|27
1609813710000|2021-01-05 02:28:30|408.83|406.83|408.97|406.97|409.04|407.04|408.83|406.83|24
1609813720000|2021-01-05 02:28:40|408.95|406.95|409.15|407.15|409.17|407.17|408.95|406.95|13
1609813730000|2021-01-05 02:28:50|409.08|407.08|408.94|406.94|409.16|407.16|408.94|406.94|24
1609813740000|2021-01-05 02:29:00|409|407|408.91|406.91|409.02|407.02|408.67|406.67|30
1609813750000|2021-01-05 02:29:10|408.92|406.92|408.93|406.93|408.96|406.96|408.89|406.89|12
1609813760000|2021-01-05 02:29:20|408.94|406.94|408.84|406.84|408.94|406.94|408.82|406.82|12
1609813770000|2021-01-05 02:29:30|408.83|406.83|409.13|407.13|409.23|407.23|408.83|406.83|29
1609813780000|2021-01-05 02:29:40|409.14|407.14|409.29|407.29|409.29|407.29|409.14|407.14|29
1609813790000|2021-01-05 02:29:50|409.27|407.27|409.07|407.07|409.33|407.33|409.07|407.07|27
1609813800000|2021-01-05 02:30:00|408.97|406.97|409.04|407.04|409.04|407.04|408.84|406.84|27
1609813810000|2021-01-05 02:30:10|409.11|407.11|409.13|407.13|409.27|407.27|409.08|407.08|24
1609813820000|2021-01-05 02:30:20|409.12|407.12|408.92|406.92|409.15|407.15|408.85|406.85|24
1609813830000|2021-01-05 02:30:30|408.93|406.93|408.4|406.4|409|407|408.4|406.4|31
1609813840000|2021-01-05 02:30:40|408.39|406.39|408.31|406.31|408.39|406.39|408.27|406.27|25
1609813850000|2021-01-05 02:30:50|408.33|406.33|408.15|406.15|408.33|406.33|408.05|406.05|29
1609813860000|2021-01-05 02:31:00|408.12|406.12|408.14|406.14|408.18|406.18|407.93|405.93|32
1609813870000|2021-01-05 02:31:10|408.13|406.13|407.82|405.82|408.16|406.16|407.81|405.81|22
1609813880000|2021-01-05 02:31:20|407.81|405.81|407.33|405.33|407.82|405.82|407.15|405.15|26
1609813890000|2021-01-05 02:31:30|407.32|405.32|407.57|405.57|407.6|405.6|407.32|405.32|28
1609813900000|2021-01-05 02:31:40|407.61|405.61|407.53|405.53|407.61|405.61|407.5|405.5|20
1609813910000|2021-01-05 02:31:50|407.57|405.57|408.03|406.03|408.03|406.03|407.57|405.57|21
1609813920000|2021-01-05 02:32:00|408.07|406.07|407.97|405.97|408.13|406.13|407.94|405.94|15
1609813930000|2021-01-05 02:32:10|408|406|407.65|405.65|408|406|407.6|405.6|16
1609813940000|2021-01-05 02:32:20|407.66|405.66|407.32|405.32|407.66|405.66|407.32|405.32|28
1609813950000|2021-01-05 02:32:30|407.3|405.3|407.17|405.17|407.37|405.37|407.17|405.17|32
1609813960000|2021-01-05 02:32:40|407.1|405.1|406.86|404.86|407.2|405.2|406.85|404.85|31
1609813970000|2021-01-05 02:32:50|406.83|404.83|406.99|404.99|407.16|405.16|406.83|404.83|30
1609813980000|2021-01-05 02:33:00|407.02|405.02|406.65|404.65|407.05|405.05|406.65|404.65|25
1609813990000|2021-01-05 02:33:10|406.59|404.59|406.29|404.29|406.59|404.59|406.25|404.25|26
1609814000000|2021-01-05 02:33:20|406.3|404.3|406.13|404.13|406.5|404.5|406|404|24
1609814010000|2021-01-05 02:33:30|406.18|404.18|405.45|403.45|406.18|404.18|405.19|403.19|27
1609814020000|2021-01-05 02:33:40|405.46|403.46|405.71|403.71|405.71|403.71|405.45|403.45|33
1609814030000|2021-01-05 02:33:50|405.7|403.7|406.31|404.31|406.38|404.38|405.55|403.55|34
1609814040000|2021-01-05 02:34:00|406.29|404.29|406.68|404.68|406.71|404.71|406.29|404.29|28
1609814050000|2021-01-05 02:34:10|406.7|404.7|406.78|404.78|406.87|404.87|406.7|404.7|23
1609814060000|2021-01-05 02:34:20|406.79|404.79|406.93|404.93|406.96|404.96|406.79|404.79|24
1609814070000|2021-01-05 02:34:30|406.94|404.94|406.94|404.94|406.96|404.96|406.9|404.9|20
1609814080000|2021-01-05 02:34:40|406.96|404.96|407.37|405.37|407.37|405.37|406.96|404.96|29
1609814090000|2021-01-05 02:34:50|407.2|405.2|407.15|405.15|407.29|405.29|407.13|405.13|17
1609814100000|2021-01-05 02:35:00|407.44|405.44|407.39|405.39|407.5|405.5|407.39|405.39|22
1609814110000|2021-01-05 02:35:10|407.75|405.75|407.15|405.15|407.75|405.75|407.11|405.11|30
1609814120000|2021-01-05 02:35:20|407.14|405.14|406.8|404.8|407.17|405.17|406.72|404.72|29
1609814130000|2021-01-05 02:35:30|406.79|404.79|406.8|404.8|406.96|404.96|406.79|404.79|26
1609814140000|2021-01-05 02:35:40|406.79|404.79|407.46|405.46|407.46|405.46|406.7|404.7|30
1609814150000|2021-01-05 02:35:50|407.48|405.48|407.24|405.24|407.5|405.5|407.11|405.11|32
1609814160000|2021-01-05 02:36:00|407.3|405.3|406.85|404.85|407.31|405.31|406.85|404.85|30
1609814170000|2021-01-05 02:36:10|406.89|404.89|406.17|404.17|406.89|404.89|406.17|404.17|27
1609814180000|2021-01-05 02:36:20|406.09|404.09|406.37|404.37|406.51|404.51|406.08|404.08|34
1609814190000|2021-01-05 02:36:30|406.38|404.38|407.28|405.28|407.28|405.28|406.35|404.35|33
1609814200000|2021-01-05 02:36:40|407.16|405.16|406.79|404.79|407.22|405.22|406.78|404.78|31
1609814210000|2021-01-05 02:36:50|406.78|404.78|406.66|404.66|407.06|405.06|406.64|404.64|29
1609814220000|2021-01-05 02:37:00|406.67|404.67|406.14|404.14|406.69|404.69|406.14|404.14|32
1609814230000|2021-01-05 02:37:10|406.07|404.07|406.01|404.01|406.09|404.09|405.75|403.75|25
1609814240000|2021-01-05 02:37:20|406.02|404.02|405.89|403.89|406.16|404.16|405.89|403.89|29
1609814250000|2021-01-05 02:37:30|405.93|403.93|405.93|403.93|405.99|403.99|405.76|403.76|30
1609814260000|2021-01-05 02:37:40|405.95|403.95|406.2|404.2|406.43|404.43|405.95|403.95|34
1609814270000|2021-01-05 02:37:50|406.19|404.19|405.76|403.76|406.19|404.19|405.71|403.71|28
1609814280000|2021-01-05 02:38:00|405.69|403.69|405.42|403.42|405.76|403.76|405.42|403.42|24
1609814290000|2021-01-05 02:38:10|405.36|403.36|405.72|403.72|405.77|403.77|405.32|403.32|30
1609814300000|2021-01-05 02:38:20|405.73|403.73|405.88|403.88|406.01|404.01|405.71|403.71|24
1609814310000|2021-01-05 02:38:30|405.79|403.79|405.85|403.85|405.95|403.95|405.74|403.74|17
1609814320000|2021-01-05 02:38:40|405.78|403.78|405.77|403.77|405.87|403.87|405.68|403.68|23
1609814330000|2021-01-05 02:38:50|406.07|404.07|405.92|403.92|406.07|404.07|405.84|403.84|25
1609814340000|2021-01-05 02:39:00|405.89|403.89|406.31|404.31|406.4|404.4|405.76|403.76|34
1609814350000|2021-01-05 02:39:10|406.45|404.45|406.55|404.55|406.58|404.58|406.44|404.44|22
1609814360000|2021-01-05 02:39:20|406.56|404.56|406.69|404.69|406.74|404.74|406.56|404.56|22
1609814370000|2021-01-05 02:39:30|406.61|404.61|406.33|404.33|406.97|404.97|406.33|404.33|25
1609814380000|2021-01-05 02:39:40|406.46|404.46|407.04|405.04|407.05|405.05|406.25|404.25|15
1609814390000|2021-01-05 02:39:50|407.05|405.05|407.18|405.18|407.18|405.18|406.98|404.98|16
1609814400000|2021-01-05 02:40:00|407.12|405.12|407.42|405.42|407.42|405.42|406.71|404.71|6
1609814410000|2021-01-05 02:40:10|407.43|405.43|407.56|405.56|407.64|405.64|407.43|405.43|27
1609814420000|2021-01-05 02:40:20|407.57|405.57|407.39|405.39|407.57|405.57|407.38|405.38|24
1609814430000|2021-01-05 02:40:30|407.41|405.41|407.5|405.5|407.5|405.5|407.36|405.36|24
1609814440000|2021-01-05 02:40:40|407.47|405.47|407.46|405.46|407.57|405.57|407.43|405.43|26
1609814450000|2021-01-05 02:40:50|407.5|405.5|407.86|405.86|407.86|405.86|407.5|405.5|22
1609814460000|2021-01-05 02:41:00|407.87|405.87|408.25|406.25|408.26|406.26|407.87|405.87|23
1609814470000|2021-01-05 02:41:10|408.27|406.27|408.27|406.27|408.29|406.29|408.25|406.25|19
1609814480000|2021-01-05 02:41:20|408.29|406.29|407.94|405.94|408.29|406.29|407.85|405.85|31
1609814490000|2021-01-05 02:41:30|407.95|405.95|408.08|406.08|408.09|406.09|407.95|405.95|34
1609814500000|2021-01-05 02:41:40|408.04|406.04|407.96|405.96|408.13|406.13|407.91|405.91|31
1609814510000|2021-01-05 02:41:50|407.98|405.98|408.04|406.04|408.04|406.04|407.94|405.94|23
1609814520000|2021-01-05 02:42:00|407.98|405.98|407.62|405.62|408.07|406.07|407.56|405.56|28
1609814530000|2021-01-05 02:42:10|407.61|405.61|407.8|405.8|407.8|405.8|407.59|405.59|25
1609814540000|2021-01-05 02:42:20|407.9|405.9|407.57|405.57|407.91|405.91|407.44|405.44|27
1609814550000|2021-01-05 02:42:30|407.59|405.59|407.53|405.53|407.63|405.63|407.52|405.52|22
1609814560000|2021-01-05 02:42:40|407.59|405.59|407.2|405.2|407.59|405.59|407.05|405.05|29
1609814570000|2021-01-05 02:42:50|407.19|405.19|407.18|405.18|407.22|405.22|407.16|405.16|22
1609814580000|2021-01-05 02:43:00|407.19|405.19|407.28|405.28|407.31|405.31|407.19|405.19|22
1609814590000|2021-01-05 02:43:10|407.29|405.29|406.94|404.94|407.29|405.29|406.9|404.9|27
1609814600000|2021-01-05 02:43:20|406.85|404.85|407.21|405.21|407.31|405.31|406.85|404.85|27
1609814610000|2021-01-05 02:43:30|407.16|405.16|406.99|404.99|407.16|405.16|406.89|404.89|27
1609814620000|2021-01-05 02:43:40|407.02|405.02|407.04|405.04|407.04|405.04|406.9|404.9|23
1609814630000|2021-01-05 02:43:50|407.03|405.03|406.59|404.59|407.19|405.19|406.59|404.59|24
1609814640000|2021-01-05 02:44:00|406.55|404.55|406.46|404.46|406.55|404.55|406.46|404.46|20
1609814650000|2021-01-05 02:44:10|406.48|404.48|406.41|404.41|406.59|404.59|406.35|404.35|26
1609814660000|2021-01-05 02:44:20|406.4|404.4|406.2|404.2|406.4|404.4|406.06|404.06|26
1609814670000|2021-01-05 02:44:30|406.22|404.22|406.12|404.12|406.43|404.43|406.12|404.12|27
1609814680000|2021-01-05 02:44:40|406.08|404.08|405.97|403.97|406.24|404.24|405.97|403.97|27
1609814690000|2021-01-05 02:44:50|405.96|403.96|405.94|403.94|406|404|405.82|403.82|24
1609814700000|2021-01-05 02:45:00|405.93|403.93|406.01|404.01|406.03|404.03|405.81|403.81|28
1609814710000|2021-01-05 02:45:10|406.02|404.02|406.34|404.34|406.34|404.34|406.02|404.02|23
1609814720000|2021-01-05 02:45:20|406.33|404.33|406.48|404.48|406.5|404.5|406.29|404.29|23
1609814730000|2021-01-05 02:45:30|406.46|404.46|407.37|405.37|407.42|405.42|406.46|404.46|17
1609814740000|2021-01-05 02:45:40|407.4|405.4|407.77|405.77|407.85|405.85|407.4|405.4|22
1609814750000|2021-01-05 02:45:50|407.7|405.7|407.85|405.85|407.98|405.98|407.64|405.64|23
1609814760000|2021-01-05 02:46:00|407.81|405.81|407.84|405.84|407.9|405.9|407.8|405.8|16
1609814770000|2021-01-05 02:46:10|407.86|405.86|407.8|405.8|407.88|405.88|407.75|405.75|25
1609814780000|2021-01-05 02:46:20|407.84|405.84|407.55|405.55|407.85|405.85|407.49|405.49|29
1609814790000|2021-01-05 02:46:30|407.57|405.57|407.24|405.24|407.57|405.57|407.2|405.2|24
1609814800000|2021-01-05 02:46:40|407.28|405.28|407.36|405.36|407.62|405.62|407.28|405.28|29
1609814810000|2021-01-05 02:46:50|407.32|405.32|407.64|405.64|407.65|405.65|407.32|405.32|25
1609814820000|2021-01-05 02:47:00|407.65|405.65|407.46|405.46|407.68|405.68|407.42|405.42|28
1609814830000|2021-01-05 02:47:10|407.47|405.47|407.16|405.16|407.49|405.49|407.16|405.16|28
1609814840000|2021-01-05 02:47:20|407.15|405.15|407.11|405.11|407.19|405.19|407|405|24
1609814850000|2021-01-05 02:47:30|407.1|405.1|407.13|405.13|407.13|405.13|407.01|405.01|15
1609814860000|2021-01-05 02:47:40|407.16|405.16|407.5|405.5|407.55|405.55|407.14|405.14|26
1609814870000|2021-01-05 02:47:50|407.48|405.48|407.45|405.45|407.72|405.72|407.44|405.44|20
1609814880000|2021-01-05 02:48:00|407.46|405.46|407.65|405.65|407.65|405.65|407.46|405.46|18
1609814890000|2021-01-05 02:48:10|407.68|405.68|407.29|405.29|407.68|405.68|407.29|405.29|19
1609814900000|2021-01-05 02:48:20|407.28|405.28|407.14|405.14|407.28|405.28|407.14|405.14|12
1609814910000|2021-01-05 02:48:30|407.15|405.15|407.45|405.45|407.59|405.59|407.12|405.12|16
1609814920000|2021-01-05 02:48:40|407.46|405.46|407.48|405.48|407.5|405.5|407.43|405.43|15
1609814930000|2021-01-05 02:48:50|407.49|405.49|407.56|405.56|407.59|405.59|407.3|405.3|21
1609814940000|2021-01-05 02:49:00|407.53|405.53|407.61|405.61|407.61|405.61|407.53|405.53|18
1609814950000|2021-01-05 02:49:10|407.62|405.62|407.97|405.97|407.97|405.97|407.62|405.62|23
1609814960000|2021-01-05 02:49:20|407.94|405.94|407.8|405.8|407.94|405.94|407.76|405.76|20
1609814970000|2021-01-05 02:49:30|407.79|405.79|407.37|405.37|407.79|405.79|407.37|405.37|22
1609814980000|2021-01-05 02:49:40|407.38|405.38|407.02|405.02|407.38|405.38|407.01|405.01|18
1609814990000|2021-01-05 02:49:50|406.96|404.96|406.23|404.23|406.96|404.96|406.23|404.23|34
1609815000000|2021-01-05 02:50:00|406.24|404.24|406.24|404.24|406.36|404.36|406.03|404.03|29
1609815010000|2021-01-05 02:50:10|406.25|404.25|405.81|403.81|406.25|404.25|405.81|403.81|31
1609815020000|2021-01-05 02:50:20|405.82|403.82|405.41|403.41|406.04|404.04|405.41|403.41|34
1609815030000|2021-01-05 02:50:30|405.4|403.4|405.4|403.4|405.69|403.69|405.16|403.16|31
1609815040000|2021-01-05 02:50:40|405.39|403.39|405.93|403.93|405.93|403.93|405.32|403.32|26
1609815050000|2021-01-05 02:50:50|406|404|405.83|403.83|406.17|404.17|405.57|403.57|27
1609815060000|2021-01-05 02:51:00|405.96|403.96|406.01|404.01|406.1|404.1|405.89|403.89|31
1609815070000|2021-01-05 02:51:10|406.03|404.03|406.47|404.47|406.47|404.47|406.01|404.01|25
1609815080000|2021-01-05 02:51:20|406.48|404.48|406.49|404.49|406.49|404.49|406.25|404.25|20
1609815090000|2021-01-05 02:51:30|406.5|404.5|406.23|404.23|406.61|404.61|406.13|404.13|26
1609815100000|2021-01-05 02:51:40|406.36|404.36|406.62|404.62|406.67|404.67|406.32|404.32|24
1609815110000|2021-01-05 02:51:50|406.61|404.61|407.01|405.01|407.01|405.01|406.08|404.08|23
1609815120000|2021-01-05 02:52:00|407|405|407.07|405.07|407.28|405.28|406.98|404.98|33
1609815130000|2021-01-05 02:52:10|407.08|405.08|407.63|405.63|407.63|405.63|407.08|405.08|26
1609815140000|2021-01-05 02:52:20|407.59|405.59|407.46|405.46|407.65|405.65|407.41|405.41|22
1609815150000|2021-01-05 02:52:30|407.54|405.54|407.49|405.49|407.57|405.57|407.43|405.43|24
1609815160000|2021-01-05 02:52:40|407.41|405.41|407.5|405.5|407.55|405.55|407.41|405.41|22
1609815170000|2021-01-05 02:52:50|407.45|405.45|407.59|405.59|407.67|405.67|407.36|405.36|22
1609815180000|2021-01-05 02:53:00|407.6|405.6|408.26|406.26|408.28|406.28|407.49|405.49|15
1609815190000|2021-01-05 02:53:10|408.17|406.17|407.43|405.43|408.18|406.18|407.43|405.43|28
1609815200000|2021-01-05 02:53:20|407.44|405.44|407.38|405.38|407.51|405.51|407.36|405.36|24
1609815210000|2021-01-05 02:53:30|407.4|405.4|407.67|405.67|407.92|405.92|407.4|405.4|27
1609815220000|2021-01-05 02:53:40|407.64|405.64|408.08|406.08|408.09|406.09|407.64|405.64|24
1609815230000|2021-01-05 02:53:50|408.07|406.07|408.17|406.17|408.21|406.21|408.01|406.01|22
1609815240000|2021-01-05 02:54:00|408.19|406.19|408.22|406.22|408.25|406.25|408.17|406.17|24
1609815250000|2021-01-05 02:54:10|408.21|406.21|407.58|405.58|408.23|406.23|407.58|405.58|25
1609815260000|2021-01-05 02:54:20|407.55|405.55|407.8|405.8|407.92|405.92|407.55|405.55|31
1609815270000|2021-01-05 02:54:30|407.82|405.82|407.78|405.78|407.83|405.83|407.72|405.72|15
1609815280000|2021-01-05 02:54:40|407.8|405.8|407.67|405.67|407.91|405.91|407.66|405.66|21
1609815290000|2021-01-05 02:54:50|407.66|405.66|408.16|406.16|408.2|406.2|407.66|405.66|29
1609815300000|2021-01-05 02:55:00|408.14|406.14|407.73|405.73|408.15|406.15|407.73|405.73|28
1609815310000|2021-01-05 02:55:10|407.72|405.72|407.36|405.36|407.72|405.72|407.15|405.15|33
1609815320000|2021-01-05 02:55:20|407.39|405.39|407.33|405.33|407.39|405.39|407.18|405.18|26
1609815330000|2021-01-05 02:55:30|407.34|405.34|407.42|405.42|407.47|405.47|407.3|405.3|30
1609815340000|2021-01-05 02:55:40|407.41|405.41|407.7|405.7|407.7|405.7|407.39|405.39|23
1609815350000|2021-01-05 02:55:50|407.72|405.72|407.91|405.91|407.92|405.92|407.71|405.71|23
1609815360000|2021-01-05 02:56:00|407.89|405.89|407.95|405.95|408.1|406.1|407.89|405.89|10
1609815370000|2021-01-05 02:56:10|407.97|405.97|407.67|405.67|407.97|405.97|407.67|405.67|19
1609815380000|2021-01-05 02:56:20|407.71|405.71|407.77|405.77|407.96|405.96|407.65|405.65|32
1609815390000|2021-01-05 02:56:30|407.78|405.78|407.67|405.67|407.85|405.85|407.67|405.67|12
1609815400000|2021-01-05 02:56:40|407.61|405.61|407.58|405.58|407.61|405.61|407.35|405.35|33
1609815410000|2021-01-05 02:56:50|407.63|405.63|407.76|405.76|407.76|405.76|407.58|405.58|24
1609815420000|2021-01-05 02:57:00|407.75|405.75|407.86|405.86|407.86|405.86|407.53|405.53|33
1609815430000|2021-01-05 02:57:10|407.83|405.83|408.08|406.08|408.3|406.3|407.82|405.82|22
1609815440000|2021-01-05 02:57:20|408.07|406.07|407.98|405.98|408.1|406.1|407.91|405.91|21
1609815450000|2021-01-05 02:57:30|407.97|405.97|408.07|406.07|408.1|406.1|407.96|405.96|20
1609815460000|2021-01-05 02:57:40|408.08|406.08|408.07|406.07|408.11|406.11|408.04|406.04|21
1609815470000|2021-01-05 02:57:50|408.04|406.04|408.24|406.24|408.36|406.36|408.04|406.04|18
1609815480000|2021-01-05 02:58:00|408.26|406.26|408.23|406.23|408.33|406.33|408.19|406.19|19
1609815490000|2021-01-05 02:58:10|408.22|406.22|408.37|406.37|408.38|406.38|408.22|406.22|21
1609815500000|2021-01-05 02:58:20|408.36|406.36|408.13|406.13|408.36|406.36|408.11|406.11|19
1609815510000|2021-01-05 02:58:30|408.11|406.11|407.92|405.92|408.11|406.11|407.92|405.92|23
1609815520000|2021-01-05 02:58:40|407.91|405.91|408.14|406.14|408.14|406.14|407.79|405.79|29
1609815530000|2021-01-05 02:58:50|408.13|406.13|407.64|405.64|408.13|406.13|407.59|405.59|31
1609815540000|2021-01-05 02:59:00|407.58|405.58|407.28|405.28|407.58|405.58|407.28|405.28|29
1609815550000|2021-01-05 02:59:10|407.26|405.26|406.62|404.62|407.26|405.26|406.62|404.62|22
1609815560000|2021-01-05 02:59:20|406.56|404.56|406.76|404.76|406.79|404.79|406.56|404.56|25
1609815570000|2021-01-05 02:59:30|406.77|404.77|406.85|404.85|406.85|404.85|406.76|404.76|29
1609815580000|2021-01-05 02:59:40|406.81|404.81|406.55|404.55|406.81|404.81|406.44|404.44|26
1609815590000|2021-01-05 02:59:50|406.56|404.56|406.62|404.62|407.04|405.04|406.56|404.56|32
1609815600000|2021-01-05 03:00:00|406.59|404.59|406.68|404.68|406.89|404.89|406.59|404.59|28
1609815610000|2021-01-05 03:00:10|406.71|404.71|407.31|405.31|407.32|405.32|406.71|404.71|25
1609815620000|2021-01-05 03:00:20|407.3|405.3|407.14|405.14|407.3|405.3|407.03|405.03|30
1609815630000|2021-01-05 03:00:30|407.13|405.13|407.05|405.05|407.15|405.15|407.02|405.02|27
1609815640000|2021-01-05 03:00:40|407.04|405.04|407.05|405.05|407.12|405.12|407|405|23
1609815650000|2021-01-05 03:00:50|406.99|404.99|406.27|404.27|406.99|404.99|406.2|404.2|27
1609815660000|2021-01-05 03:01:00|406.26|404.26|406.95|404.95|406.95|404.95|406.15|404.15|30
1609815670000|2021-01-05 03:01:10|406.98|404.98|407.15|405.15|407.3|405.3|406.98|404.98|32
1609815680000|2021-01-05 03:01:20|407.16|405.16|407.42|405.42|407.59|405.59|407.16|405.16|25
1609815690000|2021-01-05 03:01:30|407.41|405.41|407.46|405.46|407.48|405.48|407.37|405.37|21
1609815700000|2021-01-05 03:01:40|407.48|405.48|407.18|405.18|407.59|405.59|407.18|405.18|25
1609815710000|2021-01-05 03:01:50|407.12|405.12|406.93|404.93|407.24|405.24|406.89|404.89|33
1609815720000|2021-01-05 03:02:00|406.92|404.92|406.84|404.84|406.99|404.99|406.83|404.83|22
1609815730000|2021-01-05 03:02:10|406.8|404.8|406.84|404.84|406.97|404.97|406.74|404.74|26
1609815740000|2021-01-05 03:02:20|406.85|404.85|407.3|405.3|407.3|405.3|406.85|404.85|17
1609815750000|2021-01-05 03:02:30|407.31|405.31|407.33|405.33|407.54|405.54|407.23|405.23|23
1609815760000|2021-01-05 03:02:40|407.34|405.34|407.02|405.02|407.35|405.35|406.87|404.87|27
1609815770000|2021-01-05 03:02:50|407.03|405.03|406.98|404.98|407.06|405.06|406.94|404.94|28
1609815780000|2021-01-05 03:03:00|406.99|404.99|407.24|405.24|407.24|405.24|406.98|404.98|26
1609815790000|2021-01-05 03:03:10|407.26|405.26|407.7|405.7|407.7|405.7|407.26|405.26|22
1609815800000|2021-01-05 03:03:20|407.68|405.68|407.36|405.36|407.68|405.68|407.24|405.24|25
1609815810000|2021-01-05 03:03:30|407.33|405.33|407.59|405.59|407.6|405.6|407.33|405.33|29
1609815820000|2021-01-05 03:03:40|407.58|405.58|408.07|406.07|408.14|406.14|407.57|405.57|27
1609815830000|2021-01-05 03:03:50|408.06|406.06|407.78|405.78|408.07|406.07|407.61|405.61|26
1609815840000|2021-01-05 03:04:00|407.82|405.82|407.81|405.81|407.91|405.91|407.7|405.7|25
1609815850000|2021-01-05 03:04:10|407.79|405.79|407.51|405.51|407.82|405.82|407.51|405.51|23
1609815860000|2021-01-05 03:04:20|407.57|405.57|407.6|405.6|407.6|405.6|407.46|405.46|24
1609815870000|2021-01-05 03:04:30|407.61|405.61|407.87|405.87|407.93|405.93|407.61|405.61|21
1609815880000|2021-01-05 03:04:40|407.86|405.86|408.04|406.04|408.04|406.04|407.85|405.85|22
1609815890000|2021-01-05 03:04:50|408.06|406.06|408.06|406.06|408.06|406.06|408.03|406.03|11
1609815900000|2021-01-05 03:05:00|408.07|406.07|408.29|406.29|408.29|406.29|408.07|406.07|14
1609815910000|2021-01-05 03:05:10|408.22|406.22|407.97|405.97|408.31|406.31|407.84|405.84|22
1609815920000|2021-01-05 03:05:20|407.99|405.99|407.6|405.6|408.02|406.02|407.6|405.6|33
1609815930000|2021-01-05 03:05:30|407.58|405.58|407.61|405.61|407.65|405.65|407.43|405.43|26
1609815940000|2021-01-05 03:05:40|407.65|405.65|407.39|405.39|407.66|405.66|407.32|405.32|36
1609815950000|2021-01-05 03:05:50|407.38|405.38|407.97|405.97|407.99|405.99|407.38|405.38|29
1609815960000|2021-01-05 03:06:00|407.84|405.84|407.75|405.75|407.93|405.93|407.74|405.74|30
1609815970000|2021-01-05 03:06:10|407.74|405.74|407.47|405.47|407.78|405.78|407.47|405.47|28
1609815980000|2021-01-05 03:06:20|407.45|405.45|407.07|405.07|407.48|405.48|407.06|405.06|30
1609815990000|2021-01-05 03:06:30|407.08|405.08|406.89|404.89|407.08|405.08|406.81|404.81|27
1609816000000|2021-01-05 03:06:40|406.9|404.9|407.25|405.25|407.25|405.25|406.71|404.71|30
1609816010000|2021-01-05 03:06:50|407.27|405.27|406.92|404.92|407.36|405.36|406.9|404.9|26
1609816020000|2021-01-05 03:07:00|406.93|404.93|407.24|405.24|407.24|405.24|406.86|404.86|21
1609816030000|2021-01-05 03:07:10|407.22|405.22|407.33|405.33|407.33|405.33|407.2|405.2|24
1609816040000|2021-01-05 03:07:20|407.31|405.31|407.55|405.55|407.55|405.55|407.31|405.31|18
1609816050000|2021-01-05 03:07:30|407.56|405.56|407.83|405.83|407.83|405.83|407.53|405.53|30
1609816060000|2021-01-05 03:07:40|407.84|405.84|407.64|405.64|407.84|405.84|407.59|405.59|25
1609816070000|2021-01-05 03:07:50|407.65|405.65|407.88|405.88|407.91|405.91|407.35|405.35|26
1609816080000|2021-01-05 03:08:00|407.91|405.91|407.93|405.93|408|406|407.91|405.91|21
1609816090000|2021-01-05 03:08:10|407.97|405.97|408.09|406.09|408.2|406.2|407.97|405.97|24
1609816100000|2021-01-05 03:08:20|408.08|406.08|408.43|406.43|408.43|406.43|408.05|406.05|29
1609816110000|2021-01-05 03:08:30|408.42|406.42|408.74|406.74|408.74|406.74|408.4|406.4|23
1609816120000|2021-01-05 03:08:40|408.75|406.75|408.86|406.86|408.89|406.89|408.75|406.75|17
1609816130000|2021-01-05 03:08:50|408.85|406.85|408.95|406.95|408.99|406.99|408.72|406.72|17
1609816140000|2021-01-05 03:09:00|408.97|406.97|408.97|406.97|409|407|408.95|406.95|21
1609816150000|2021-01-05 03:09:10|408.98|406.98|408.99|406.99|409.03|407.03|408.97|406.97|14
1609816160000|2021-01-05 03:09:20|408.98|406.98|408.92|406.92|409|407|408.79|406.79|27
1609816170000|2021-01-05 03:09:30|408.89|406.89|408.89|406.89|408.91|406.91|408.88|406.88|18
1609816180000|2021-01-05 03:09:40|408.88|406.88|408.7|406.7|408.89|406.89|408.63|406.63|20
1609816190000|2021-01-05 03:09:50|408.59|406.59|408.76|406.76|408.76|406.76|408.54|406.54|22
1609816200000|2021-01-05 03:10:00|408.79|406.79|409|407|409|407|408.78|406.78|23
1609816210000|2021-01-05 03:10:10|408.99|406.99|408.84|406.84|409|407|408.8|406.8|20
1609816220000|2021-01-05 03:10:20|408.83|406.83|408.44|406.44|408.85|406.85|408.43|406.43|24
1609816230000|2021-01-05 03:10:30|408.45|406.45|408.49|406.49|408.49|406.49|408.23|406.23|22
1609816240000|2021-01-05 03:10:40|408.46|406.46|408.55|406.55|408.6|406.6|408.35|406.35|26
1609816250000|2021-01-05 03:10:50|408.54|406.54|408.53|406.53|408.57|406.57|408.51|406.51|13
1609816260000|2021-01-05 03:11:00|408.54|406.54|408.58|406.58|408.58|406.58|408.52|406.52|20
1609816270000|2021-01-05 03:11:10|408.54|406.54|408.63|406.63|408.75|406.75|408.54|406.54|18
1609816280000|2021-01-05 03:11:20|408.64|406.64|408.9|406.9|408.9|406.9|408.64|406.64|17
1609816290000|2021-01-05 03:11:30|408.91|406.91|408.89|406.89|409.08|407.08|408.77|406.77|25
1609816300000|2021-01-05 03:11:40|409.01|407.01|409.13|407.13|409.13|407.13|408.87|406.87|25
1609816310000|2021-01-05 03:11:50|409.11|407.11|409.12|407.12|409.18|407.18|409.09|407.09|18
1609816320000|2021-01-05 03:12:00|409.15|407.15|409.32|407.32|409.32|407.32|409.11|407.11|17
1609816330000|2021-01-05 03:12:10|409.35|407.35|409.33|407.33|409.35|407.35|409.25|407.25|24
1609816340000|2021-01-05 03:12:20|409.34|407.34|409|407|409.36|407.36|408.95|406.95|18
1609816350000|2021-01-05 03:12:30|408.96|406.96|408.99|406.99|409|407|408.75|406.75|23
1609816360000|2021-01-05 03:12:40|409.02|407.02|408.93|406.93|409.07|407.07|408.85|406.85|29
1609816370000|2021-01-05 03:12:50|408.95|406.95|408.95|406.95|409.02|407.02|408.91|406.91|19
1609816380000|2021-01-05 03:13:00|409.04|407.04|409.16|407.16|409.16|407.16|409.04|407.04|21
1609816390000|2021-01-05 03:13:10|409.17|407.17|408.97|406.97|409.17|407.17|408.78|406.78|25
1609816400000|2021-01-05 03:13:20|408.98|406.98|409.11|407.11|409.12|407.12|408.96|406.96|19
1609816410000|2021-01-05 03:13:30|409.09|407.09|408.78|406.78|409.09|407.09|408.65|406.65|23
1609816420000|2021-01-05 03:13:40|408.77|406.77|408.69|406.69|408.77|406.77|408.56|406.56|27
1609816430000|2021-01-05 03:13:50|408.7|406.7|408.68|406.68|408.73|406.73|408.62|406.62|24
1609816440000|2021-01-05 03:14:00|408.67|406.67|408.72|406.72|408.72|406.72|408.62|406.62|9
1609816450000|2021-01-05 03:14:10|408.71|406.71|408.7|406.7|408.78|406.78|408.61|406.61|27
1609816460000|2021-01-05 03:14:20|408.68|406.68|408.91|406.91|408.95|406.95|408.65|406.65|21
1609816470000|2021-01-05 03:14:30|408.93|406.93|408.94|406.94|409.01|407.01|408.82|406.82|16
1609816480000|2021-01-05 03:14:40|408.95|406.95|409.13|407.13|409.15|407.15|408.95|406.95|12
1609816490000|2021-01-05 03:14:50|409.11|407.11|408.94|406.94|409.11|407.11|408.8|406.8|20
1609816500000|2021-01-05 03:15:00|408.93|406.93|409.04|407.04|409.18|407.18|408.93|406.93|23
1609816510000|2021-01-05 03:15:10|409.02|407.02|409.52|407.52|409.79|407.79|409.02|407.02|31
1609816520000|2021-01-05 03:15:20|409.54|407.54|409.48|407.48|409.57|407.57|409.45|407.45|22
1609816530000|2021-01-05 03:15:30|409.49|407.49|409.47|407.47|409.51|407.51|409.42|407.42|16
1609816540000|2021-01-05 03:15:40|409.48|407.48|409.4|407.4|409.48|407.48|409.36|407.36|15
1609816550000|2021-01-05 03:15:50|409.39|407.39|409.01|407.01|409.48|407.48|409|407|19
1609816560000|2021-01-05 03:16:00|409.21|407.21|409.19|407.19|409.22|407.22|409.13|407.13|14
1609816570000|2021-01-05 03:16:10|409.22|407.22|409.18|407.18|409.42|407.42|409.01|407.01|24
1609816580000|2021-01-05 03:16:20|409.26|407.26|409.49|407.49|409.63|407.63|409.24|407.24|24
1609816590000|2021-01-05 03:16:30|409.46|407.46|409.4|407.4|409.62|407.62|409.4|407.4|22
1609816600000|2021-01-05 03:16:40|409.31|407.31|409.31|407.31|409.34|407.34|409.25|407.25|21
1609816610000|2021-01-05 03:16:50|409.3|407.3|409.07|407.07|409.32|407.32|409.07|407.07|14
1609816620000|2021-01-05 03:17:00|409.06|407.06|409.17|407.17|409.22|407.22|409.06|407.06|12
1609816630000|2021-01-05 03:17:10|409.13|407.13|409.07|407.07|409.13|407.13|409.07|407.07|10
1609816640000|2021-01-05 03:17:20|409.08|407.08|409.41|407.41|409.41|407.41|409.08|407.08|18
1609816650000|2021-01-05 03:17:30|409.4|407.4|408.99|406.99|409.4|407.4|408.96|406.96|26
1609816660000|2021-01-05 03:17:40|409|407|408.98|406.98|409|407|408.91|406.91|13
1609816670000|2021-01-05 03:17:50|408.97|406.97|409.05|407.05|409.13|407.13|408.97|406.97|19
1609816680000|2021-01-05 03:18:00|409.02|407.02|408.9|406.9|409.08|407.08|408.78|406.78|20
1609816690000|2021-01-05 03:18:10|408.91|406.91|408.97|406.97|409|407|408.91|406.91|17
1609816700000|2021-01-05 03:18:20|408.96|406.96|408.74|406.74|408.97|406.97|408.71|406.71|17
1609816710000|2021-01-05 03:18:30|408.73|406.73|408.82|406.82|408.82|406.82|408.73|406.73|8
1609816720000|2021-01-05 03:18:40|408.86|406.86|409.24|407.24|409.24|407.24|408.86|406.86|29
1609816730000|2021-01-05 03:18:50|409.25|407.25|409.32|407.32|409.37|407.37|409.25|407.25|17
1609816740000|2021-01-05 03:19:00|409.31|407.31|409.13|407.13|409.32|407.32|409.11|407.11|18
1609816750000|2021-01-05 03:19:10|409.12|407.12|409.16|407.16|409.16|407.16|409.08|407.08|18
1609816760000|2021-01-05 03:19:20|409.17|407.17|409.22|407.22|409.3|407.3|409.14|407.14|21
1609816770000|2021-01-05 03:19:30|409.23|407.23|409.01|407.01|409.24|407.24|409|407|20
1609816780000|2021-01-05 03:19:40|409.02|407.02|409.02|407.02|409.03|407.03|409.01|407.01|5
1609816790000|2021-01-05 03:19:50|409.01|407.01|408.94|406.94|409.01|407.01|408.94|406.94|11
1609816800000|2021-01-05 03:20:00|408.92|406.92|408.99|406.99|408.99|406.99|408.81|406.81|21
1609816810000|2021-01-05 03:20:10|408.98|406.98|409.17|407.17|409.17|407.17|408.93|406.93|19
1609816820000|2021-01-05 03:20:20|409.18|407.18|409.23|407.23|409.26|407.26|409.16|407.16|19
1609816830000|2021-01-05 03:20:30|409.21|407.21|409.09|407.09|409.21|407.21|409.06|407.06|15
1609816840000|2021-01-05 03:20:40|409.1|407.1|409.09|407.09|409.12|407.12|409.08|407.08|15
1609816850000|2021-01-05 03:20:50|409.1|407.1|408.7|406.7|409.1|407.1|408.69|406.69|26
1609816860000|2021-01-05 03:21:00|408.71|406.71|408.74|406.74|408.74|406.74|408.58|406.58|25
1609816870000|2021-01-05 03:21:10|408.78|406.78|408.98|406.98|409.01|407.01|408.68|406.68|24
1609816880000|2021-01-05 03:21:20|409|407|408.93|406.93|409.01|407.01|408.79|406.79|26
1609816890000|2021-01-05 03:21:30|408.92|406.92|408.99|406.99|408.99|406.99|408.88|406.88|20
1609816900000|2021-01-05 03:21:40|408.97|406.97|408.94|406.94|408.98|406.98|408.88|406.88|28
1609816910000|2021-01-05 03:21:50|408.88|406.88|408.92|406.92|408.94|406.94|408.84|406.84|23
1609816920000|2021-01-05 03:22:00|408.91|406.91|408.77|406.77|408.98|406.98|408.77|406.77|16
1609816930000|2021-01-05 03:22:10|408.65|406.65|408.6|406.6|408.73|406.73|408.51|406.51|21
1609816940000|2021-01-05 03:22:20|408.59|406.59|408.8|406.8|408.9|406.9|408.56|406.56|21
1609816950000|2021-01-05 03:22:30|408.79|406.79|408.81|406.81|408.9|406.9|408.79|406.79|25
1609816960000|2021-01-05 03:22:40|408.83|406.83|408.57|406.57|408.83|406.83|408.57|406.57|22
1609816970000|2021-01-05 03:22:50|408.56|406.56|408.4|406.4|408.62|406.62|408.4|406.4|26
1609816980000|2021-01-05 03:23:00|408.41|406.41|408.37|406.37|408.46|406.46|408.35|406.35|22
1609816990000|2021-01-05 03:23:10|408.38|406.38|407.94|405.94|408.42|406.42|407.93|405.93|29
1609817000000|2021-01-05 03:23:20|407.95|405.95|408.17|406.17|408.26|406.26|407.95|405.95|27
1609817010000|2021-01-05 03:23:30|408.18|406.18|407.57|405.57|408.18|406.18|407.55|405.55|32
1609817020000|2021-01-05 03:23:40|407.52|405.52|406.3|404.3|407.52|405.52|406.3|404.3|30
1609817030000|2021-01-05 03:23:50|406.37|404.37|406.23|404.23|406.43|404.43|406|404|36
1609817040000|2021-01-05 03:24:00|406.21|404.21|405.08|403.08|406.21|404.21|404.93|402.93|31
1609817050000|2021-01-05 03:24:10|405.06|403.06|404.73|402.73|405.19|403.19|404.73|402.73|33
1609817060000|2021-01-05 03:24:20|404.61|402.61|404.1|402.1|404.61|402.61|403.87|401.87|29
1609817070000|2021-01-05 03:24:30|404.14|402.14|404.87|402.87|404.87|402.87|404.14|402.14|28
1609817080000|2021-01-05 03:24:40|404.9|402.9|405.33|403.33|405.62|403.62|404.89|402.89|33
1609817090000|2021-01-05 03:24:50|405.17|403.17|404.58|402.58|405.22|403.22|404.55|402.55|31
1609817100000|2021-01-05 03:25:00|404.5|402.5|405.07|403.07|405.69|403.69|404.5|402.5|37
1609817110000|2021-01-05 03:25:10|405.06|403.06|405.36|403.36|405.36|403.36|404.82|402.82|35
1609817120000|2021-01-05 03:25:20|405.4|403.4|405.57|403.57|405.63|403.63|405.07|403.07|32
1609817130000|2021-01-05 03:25:30|405.55|403.55|405.64|403.64|405.68|403.68|405.55|403.55|23
1609817140000|2021-01-05 03:25:40|405.63|403.63|405.23|403.23|405.64|403.64|405.06|403.06|32
1609817150000|2021-01-05 03:25:50|405.19|403.19|404.78|402.78|405.19|403.19|404.76|402.76|27
1609817160000|2021-01-05 03:26:00|404.75|402.75|404.92|402.92|404.92|402.92|404.72|402.72|21
1609817170000|2021-01-05 03:26:10|404.91|402.91|405.04|403.04|405.04|403.04|404.55|402.55|34
1609817180000|2021-01-05 03:26:20|405.07|403.07|405.25|403.25|405.37|403.37|404.75|402.75|33
1609817190000|2021-01-05 03:26:30|405.23|403.23|404.96|402.96|405.32|403.32|404.85|402.85|31
1609817200000|2021-01-05 03:26:40|404.92|402.92|404.92|402.92|405.17|403.17|404.75|402.75|35
1609817210000|2021-01-05 03:26:50|404.96|402.96|404.6|402.6|404.96|402.96|404.52|402.52|32
1609817220000|2021-01-05 03:27:00|404.58|402.58|404.04|402.04|404.63|402.63|404.04|402.04|27
1609817230000|2021-01-05 03:27:10|404.08|402.08|403.59|401.59|404.08|402.08|402.89|400.89|35
1609817240000|2021-01-05 03:27:20|403.69|401.69|403.95|401.95|404.22|402.22|403.61|401.61|36
1609817250000|2021-01-05 03:27:30|403.97|401.97|403.02|401.02|403.97|401.97|403.02|401.02|37
1609817260000|2021-01-05 03:27:40|403.01|401.01|402.89|400.89|403.04|401.04|402.83|400.83|34
1609817270000|2021-01-05 03:27:50|402.87|400.87|402.41|400.41|403.02|401.02|402.35|400.35|36
1609817280000|2021-01-05 03:28:00|402.4|400.4|402.93|400.93|402.93|400.93|402.24|400.24|35
1609817290000|2021-01-05 03:28:10|402.64|400.64|402.28|400.28|402.65|400.65|402.28|400.28|29
1609817300000|2021-01-05 03:28:20|402.29|400.29|402.31|400.31|402.31|400.31|402.16|400.16|26
1609817310000|2021-01-05 03:28:30|402.3|400.3|401.3|399.3|402.31|400.31|401.3|399.3|31
1609817320000|2021-01-05 03:28:40|401.24|399.24|401.81|399.81|401.89|399.89|401.05|399.05|35
1609817330000|2021-01-05 03:28:50|401.99|399.99|401.61|399.61|402.22|400.22|401.61|399.61|31
1609817340000|2021-01-05 03:29:00|401.58|399.58|401.24|399.24|401.66|399.66|401.06|399.06|33
1609817350000|2021-01-05 03:29:10|401.12|399.12|401.3|399.3|401.68|399.68|401.12|399.12|34
1609817360000|2021-01-05 03:29:20|401.31|399.31|401.75|399.75|401.75|399.75|401.3|399.3|30
1609817370000|2021-01-05 03:29:30|401.67|399.67|402.33|400.33|402.37|400.37|401.63|399.63|33
1609817380000|2021-01-05 03:29:40|402.34|400.34|401.27|399.27|402.34|400.34|401.1|399.1|34
1609817390000|2021-01-05 03:29:50|401.28|399.28|402.1|400.1|402.24|400.24|401.28|399.28|34
1609817400000|2021-01-05 03:30:00|402.12|400.12|401.87|399.87|402.24|400.24|401.81|399.81|33
1609817410000|2021-01-05 03:30:10|401.89|399.89|401.26|399.26|401.96|399.96|401.23|399.23|36
1609817420000|2021-01-05 03:30:20|401.22|399.22|401.97|399.97|401.97|399.97|401.22|399.22|38
1609817430000|2021-01-05 03:30:30|402.03|400.03|402.41|400.41|402.43|400.43|402.03|400.03|29
1609817440000|2021-01-05 03:30:40|402.4|400.4|402.55|400.55|402.56|400.56|402.29|400.29|18
1609817450000|2021-01-05 03:30:50|402.54|400.54|402.69|400.69|402.7|400.7|402.53|400.53|23
1609817460000|2021-01-05 03:31:00|402.6|400.6|403.34|401.34|403.34|401.34|402.6|400.6|26
1609817470000|2021-01-05 03:31:10|403.33|401.33|402.82|400.82|403.33|401.33|402.77|400.77|30
1609817480000|2021-01-05 03:31:20|402.83|400.83|403.35|401.35|403.36|401.36|402.78|400.78|25
1609817490000|2021-01-05 03:31:30|403.33|401.33|404|402|404|402|403.33|401.33|27
1609817500000|2021-01-05 03:31:40|403.96|401.96|403.58|401.58|404|402|403.58|401.58|27
1609817510000|2021-01-05 03:31:50|403.62|401.62|403.54|401.54|403.65|401.65|403.43|401.43|24
1609817520000|2021-01-05 03:32:00|403.52|401.52|403.79|401.79|403.79|401.79|403.46|401.46|30
1609817530000|2021-01-05 03:32:10|403.8|401.8|403.86|401.86|403.87|401.87|403.77|401.77|27
1609817540000|2021-01-05 03:32:20|403.81|401.81|404.03|402.03|404.03|402.03|403.73|401.73|22
1609817550000|2021-01-05 03:32:30|404.02|402.02|404.11|402.11|404.15|402.15|403.99|401.99|23
1609817560000|2021-01-05 03:32:40|404.2|402.2|404.32|402.32|404.41|402.41|404.17|402.17|27
1609817570000|2021-01-05 03:32:50|404.43|402.43|404.42|402.42|404.78|402.78|404.25|402.25|31
1609817580000|2021-01-05 03:33:00|404.4|402.4|403.98|401.98|404.54|402.54|403.98|401.98|32
1609817590000|2021-01-05 03:33:10|403.99|401.99|403.75|401.75|404|402|403.56|401.56|21
1609817600000|2021-01-05 03:33:20|403.76|401.76|403.83|401.83|403.85|401.85|403.7|401.7|28
1609817610000|2021-01-05 03:33:30|403.84|401.84|403.85|401.85|403.95|401.95|403.66|401.66|31
1609817620000|2021-01-05 03:33:40|403.83|401.83|404.2|402.2|404.4|402.4|403.83|401.83|28
1609817630000|2021-01-05 03:33:50|404.19|402.19|404.52|402.52|404.63|402.63|404.19|402.19|28
1609817640000|2021-01-05 03:34:00|404.54|402.54|404.71|402.71|404.71|402.71|404.54|402.54|28
1609817650000|2021-01-05 03:34:10|404.72|402.72|405.04|403.04|405.04|403.04|404.69|402.69|20
1609817660000|2021-01-05 03:34:20|405.02|403.02|404.96|402.96|405.03|403.03|404.93|402.93|19
1609817670000|2021-01-05 03:34:30|404.97|402.97|404.52|402.52|405|403|404.43|402.43|21
1609817680000|2021-01-05 03:34:40|404.51|402.51|404.49|402.49|404.57|402.57|404.35|402.35|24
1609817690000|2021-01-05 03:34:50|404.48|402.48|404.47|402.47|404.54|402.54|404.42|402.42|19
1609817700000|2021-01-05 03:35:00|404.5|402.5|404.16|402.16|404.58|402.58|404.16|402.16|22
1609817710000|2021-01-05 03:35:10|404.17|402.17|404.03|402.03|404.2|402.2|404|402|28
1609817720000|2021-01-05 03:35:20|404.04|402.04|404.23|402.23|404.23|402.23|403.9|401.9|24
1609817730000|2021-01-05 03:35:30|404.22|402.22|403.56|401.56|404.22|402.22|403.52|401.52|22
1609817740000|2021-01-05 03:35:40|403.55|401.55|403.87|401.87|403.88|401.88|403.46|401.46|30
1609817750000|2021-01-05 03:35:50|403.83|401.83|403.84|401.84|403.84|401.84|403.62|401.62|24
1609817760000|2021-01-05 03:36:00|403.8|401.8|404.06|402.06|404.06|402.06|403.8|401.8|25
1609817770000|2021-01-05 03:36:10|404.07|402.07|404.61|402.61|404.83|402.83|404.07|402.07|24
1609817780000|2021-01-05 03:36:20|404.59|402.59|404.6|402.6|404.62|402.62|404.38|402.38|26
1609817790000|2021-01-05 03:36:30|404.55|402.55|404.57|402.57|404.74|402.74|404.5|402.5|22
1609817800000|2021-01-05 03:36:40|404.56|402.56|404.55|402.55|404.65|402.65|404.32|402.32|22
1609817810000|2021-01-05 03:36:50|404.6|402.6|405|403|405|403|404.55|402.55|19
1609817820000|2021-01-05 03:37:00|405.01|403.01|405.56|403.56|405.56|403.56|405.01|403.01|13
1609817830000|2021-01-05 03:37:10|405.55|403.55|405.51|403.51|405.55|403.55|405.46|403.46|14
1609817840000|2021-01-05 03:37:20|405.53|403.53|405.56|403.56|405.61|403.61|405.5|403.5|19
1609817850000|2021-01-05 03:37:30|405.55|403.55|405.85|403.85|405.85|403.85|405.46|403.46|20
1609817860000|2021-01-05 03:37:40|406.12|404.12|406.12|404.12|406.13|404.13|406.1|404.1|5
1609817870000|2021-01-05 03:37:50|406.14|404.14|405.71|403.71|406.14|404.14|405.65|403.65|15
1609817880000|2021-01-05 03:38:00|405.72|403.72|405.85|403.85|405.85|403.85|405.65|403.65|21
1609817890000|2021-01-05 03:38:10|405.78|403.78|405.79|403.79|405.95|403.95|405.75|403.75|28
1609817900000|2021-01-05 03:38:20|405.78|403.78|406.01|404.01|406.03|404.03|405.77|403.77|24
1609817910000|2021-01-05 03:38:30|406.03|404.03|405.93|403.93|406.03|404.03|405.88|403.88|23
1609817920000|2021-01-05 03:38:40|405.94|403.94|405.79|403.79|405.97|403.97|405.79|403.79|18
1609817930000|2021-01-05 03:38:50|405.76|403.76|405.31|403.31|405.76|403.76|405.22|403.22|20
1609817940000|2021-01-05 03:39:00|405.32|403.32|404.64|402.64|405.32|403.32|404.64|402.64|31
1609817950000|2021-01-05 03:39:10|404.6|402.6|404.55|402.55|404.64|402.64|404.49|402.49|32
1609817960000|2021-01-05 03:39:20|404.54|402.54|404.84|402.84|404.86|402.86|404.51|402.51|28
1609817970000|2021-01-05 03:39:30|404.85|402.85|404.83|402.83|404.93|402.93|404.7|402.7|19
1609817980000|2021-01-05 03:39:40|404.84|402.84|404.76|402.76|404.9|402.9|404.7|402.7|21
1609817990000|2021-01-05 03:39:50|404.78|402.78|404.69|402.69|404.79|402.79|404.69|402.69|24
1609818000000|2021-01-05 03:40:00|404.66|402.66|404.65|402.65|404.66|402.66|404.33|402.33|35
1609818010000|2021-01-05 03:40:10|404.67|402.67|404.87|402.87|404.88|402.88|404.65|402.65|22
1609818020000|2021-01-05 03:40:20|404.86|402.86|404.56|402.56|404.88|402.88|404.53|402.53|30
1609818030000|2021-01-05 03:40:30|404.6|402.6|404.45|402.45|404.6|402.6|404.42|402.42|22
1609818040000|2021-01-05 03:40:40|404.48|402.48|404.39|402.39|404.57|402.57|404.36|402.36|28
1609818050000|2021-01-05 03:40:50|404.42|402.42|403.48|401.48|404.42|402.42|403.43|401.43|24
1609818060000|2021-01-05 03:41:00|403.56|401.56|403.33|401.33|403.56|401.56|403.3|401.3|31
1609818070000|2021-01-05 03:41:10|403.34|401.34|404.02|402.02|404.02|402.02|403.34|401.34|32
1609818080000|2021-01-05 03:41:20|404.03|402.03|404.17|402.17|404.49|402.49|404.03|402.03|26
1609818090000|2021-01-05 03:41:30|404.14|402.14|403.86|401.86|404.14|402.14|403.86|401.86|21
1609818100000|2021-01-05 03:41:40|403.87|401.87|402.91|400.91|403.87|401.87|402.91|400.91|32
1609818110000|2021-01-05 03:41:50|402.79|400.79|402.18|400.18|402.79|400.79|401.85|399.85|30
1609818120000|2021-01-05 03:42:00|402.24|400.24|402.21|400.21|402.44|400.44|401.93|399.93|31
1609818130000|2021-01-05 03:42:10|402.26|400.26|401.84|399.84|402.86|400.86|401.84|399.84|37
1609818140000|2021-01-05 03:42:20|401.81|399.81|400.92|398.92|401.86|399.86|400.92|398.92|33
1609818150000|2021-01-05 03:42:30|400.87|398.87|400.58|398.58|400.87|398.87|400.49|398.49|32
1609818160000|2021-01-05 03:42:40|400.6|398.6|400.86|398.86|400.86|398.86|400.41|398.41|37
1609818170000|2021-01-05 03:42:50|401|399|402.04|400.04|402.07|400.07|400.85|398.85|32
1609818180000|2021-01-05 03:43:00|401.95|399.95|401.2|399.2|401.98|399.98|400.94|398.94|29
1609818190000|2021-01-05 03:43:10|401.32|399.32|401.45|399.45|401.73|399.73|401.27|399.27|24
1609818200000|2021-01-05 03:43:20|401.46|399.46|401.28|399.28|401.87|399.87|401.23|399.23|35
1609818210000|2021-01-05 03:43:30|401.23|399.23|400.52|398.52|401.23|399.23|400.5|398.5|30
1609818220000|2021-01-05 03:43:40|400.66|398.66|400.56|398.56|400.67|398.67|400.36|398.36|36
1609818230000|2021-01-05 03:43:50|400.55|398.55|399.96|397.96|400.55|398.55|399.55|397.55|33
1609818240000|2021-01-05 03:44:00|399.92|397.92|400.76|398.76|400.76|398.76|399.64|397.64|35
1609818250000|2021-01-05 03:44:10|400.52|398.52|400.56|398.56|400.99|398.99|400.35|398.35|31
1609818260000|2021-01-05 03:44:20|400.54|398.54|401.36|399.36|401.36|399.36|400.53|398.53|32
1609818270000|2021-01-05 03:44:30|401.47|399.47|401.27|399.27|401.85|399.85|401.07|399.07|32
1609818280000|2021-01-05 03:44:40|401.31|399.31|401.03|399.03|401.32|399.32|401.03|399.03|30
1609818290000|2021-01-05 03:44:50|401.06|399.06|401.26|399.26|401.27|399.27|401.04|399.04|30
1609818300000|2021-01-05 03:45:00|401.27|399.27|401.39|399.39|401.67|399.67|401.25|399.25|34
1609818310000|2021-01-05 03:45:10|401.46|399.46|401.39|399.39|401.55|399.55|401.33|399.33|24
1609818320000|2021-01-05 03:45:20|401.4|399.4|400.61|398.61|401.41|399.41|400.41|398.41|36
1609818330000|2021-01-05 03:45:30|400.68|398.68|400|398|400.68|398.68|399.75|397.75|35
1609818340000|2021-01-05 03:45:40|400.15|398.15|399.73|397.73|400.28|398.28|399.62|397.62|29
1609818350000|2021-01-05 03:45:50|399.7|397.7|398.57|396.57|399.93|397.93|398.5|396.5|31
1609818360000|2021-01-05 03:46:00|398.5|396.5|399.98|397.98|399.98|397.98|398.5|396.5|34
1609818370000|2021-01-05 03:46:10|399.99|397.99|400.77|398.77|400.77|398.77|399.97|397.97|32
1609818380000|2021-01-05 03:46:20|400.58|398.58|400.28|398.28|400.79|398.79|400.28|398.28|31
1609818390000|2021-01-05 03:46:30|400.16|398.16|399.53|397.53|400.28|398.28|399.53|397.53|29
1609818400000|2021-01-05 03:46:40|399.56|397.56|398.9|396.9|399.61|397.61|398.77|396.77|33
1609818410000|2021-01-05 03:46:50|398.89|396.89|399.37|397.37|399.94|397.94|398.89|396.89|29
1609818420000|2021-01-05 03:47:00|399.36|397.36|400.14|398.14|400.21|398.21|399.33|397.33|34
1609818430000|2021-01-05 03:47:10|400.02|398.02|399.92|397.92|400.18|398.18|399.85|397.85|29
1609818440000|2021-01-05 03:47:20|400|398|400.35|398.35|400.44|398.44|399.9|397.9|33
1609818450000|2021-01-05 03:47:30|400.4|398.4|399.68|397.68|400.47|398.47|399.52|397.52|35
1609818460000|2021-01-05 03:47:40|399.76|397.76|399.37|397.37|399.92|397.92|399.24|397.24|33
1609818470000|2021-01-05 03:47:50|399.36|397.36|400.03|398.03|400.03|398.03|399.36|397.36|33
1609818480000|2021-01-05 03:48:00|400.05|398.05|399.76|397.76|400.28|398.28|399.76|397.76|38
1609818490000|2021-01-05 03:48:10|399.78|397.78|399.31|397.31|399.78|397.78|399.18|397.18|30
1609818500000|2021-01-05 03:48:20|399.28|397.28|399.82|397.82|399.97|397.97|399.28|397.28|38
1609818510000|2021-01-05 03:48:30|399.78|397.78|399.3|397.3|400|398|399.2|397.2|31
1609818520000|2021-01-05 03:48:40|399.19|397.19|399.07|397.07|399.4|397.4|398.99|396.99|32
1609818530000|2021-01-05 03:48:50|398.98|396.98|398.4|396.4|398.98|396.98|398.18|396.18|34
1609818540000|2021-01-05 03:49:00|398.25|396.25|398.96|396.96|399.07|397.07|397.94|395.94|38
1609818550000|2021-01-05 03:49:10|398.94|396.94|398.95|396.95|399.07|397.07|398.87|396.87|18
1609818560000|2021-01-05 03:49:20|398.94|396.94|398.21|396.21|398.95|396.95|398.21|396.21|31
1609818570000|2021-01-05 03:49:30|398.18|396.18|398.62|396.62|398.71|396.71|398.18|396.18|34
1609818580000|2021-01-05 03:49:40|398.61|396.61|398.62|396.62|398.65|396.65|398.25|396.25|32
1609818590000|2021-01-05 03:49:50|398.9|396.9|399.27|397.27|399.38|397.38|398.89|396.89|30
1609818600000|2021-01-05 03:50:00|399.28|397.28|399.31|397.31|399.45|397.45|399.26|397.26|28
1609818610000|2021-01-05 03:50:10|399.35|397.35|398.54|396.54|399.35|397.35|398.38|396.38|35
1609818620000|2021-01-05 03:50:20|398.8|396.8|398.36|396.36|398.8|396.8|397.79|395.79|28
1609818630000|2021-01-05 03:50:30|398.37|396.37|397.65|395.65|398.39|396.39|397.53|395.53|30
1609818640000|2021-01-05 03:50:40|397.62|395.62|396.76|394.76|397.62|395.62|396.6|394.6|36
1609818650000|2021-01-05 03:50:50|396.78|394.78|397.32|395.32|397.44|395.44|396.78|394.78|34
1609818660000|2021-01-05 03:51:00|397.28|395.28|397.1|395.1|397.3|395.3|396.75|394.75|33
1609818670000|2021-01-05 03:51:10|397.15|395.15|398.44|396.44|398.61|396.61|397.14|395.14|30
1609818680000|2021-01-05 03:51:20|398.42|396.42|397.99|395.99|398.63|396.63|397.69|395.69|32
1609818690000|2021-01-05 03:51:30|397.94|395.94|398.47|396.47|398.47|396.47|397.94|395.94|34
1609818700000|2021-01-05 03:51:40|398.48|396.48|399.12|397.12|399.15|397.15|398.48|396.48|29
1609818710000|2021-01-05 03:51:50|399.1|397.1|399.12|397.12|399.33|397.33|399.02|397.02|28
1609818720000|2021-01-05 03:52:00|399.22|397.22|399.16|397.16|399.36|397.36|399.16|397.16|27
1609818730000|2021-01-05 03:52:10|399.19|397.19|399.62|397.62|399.62|397.62|399.19|397.19|26
1609818740000|2021-01-05 03:52:20|399.67|397.67|398.81|396.81|399.74|397.74|398.75|396.75|30
1609818750000|2021-01-05 03:52:30|398.92|396.92|399.31|397.31|399.31|397.31|398.53|396.53|37
1609818760000|2021-01-05 03:52:40|399.33|397.33|399.53|397.53|399.64|397.64|399.33|397.33|34
1609818770000|2021-01-05 03:52:50|399.54|397.54|400.15|398.15|400.16|398.16|399.54|397.54|30
1609818780000|2021-01-05 03:53:00|400.16|398.16|400.62|398.62|400.62|398.62|400.16|398.16|27
1609818790000|2021-01-05 03:53:10|400.52|398.52|400.54|398.54|400.57|398.57|400.44|398.44|27
1609818800000|2021-01-05 03:53:20|400.62|398.62|400.31|398.31|400.71|398.71|400.16|398.16|34
1609818810000|2021-01-05 03:53:30|400.29|398.29|399.55|397.55|400.31|398.31|399.35|397.35|37
1609818820000|2021-01-05 03:53:40|399.57|397.57|400.28|398.28|400.69|398.69|399.57|397.57|32
1609818830000|2021-01-05 03:53:50|400.31|398.31|400.49|398.49|400.49|398.49|400.26|398.26|33
1609818840000|2021-01-05 03:54:00|400.47|398.47|400.92|398.92|400.93|398.93|400.47|398.47|32
1609818850000|2021-01-05 03:54:10|400.91|398.91|400.5|398.5|400.91|398.91|400.37|398.37|26
1609818860000|2021-01-05 03:54:20|400.51|398.51|400.48|398.48|400.64|398.64|400.47|398.47|26
1609818870000|2021-01-05 03:54:30|400.45|398.45|400.55|398.55|400.57|398.57|400.45|398.45|18
1609818880000|2021-01-05 03:54:40|400.5|398.5|400.52|398.52|400.83|398.83|400.49|398.49|28
1609818890000|2021-01-05 03:54:50|400.51|398.51|400.25|398.25|400.61|398.61|400.14|398.14|25
1609818900000|2021-01-05 03:55:00|400.26|398.26|400.79|398.79|400.86|398.86|400.25|398.25|31
1609818910000|2021-01-05 03:55:10|400.82|398.82|401.31|399.31|401.4|399.4|400.73|398.73|32
1609818920000|2021-01-05 03:55:20|401.3|399.3|401.24|399.24|401.34|399.34|401.2|399.2|28
1609818930000|2021-01-05 03:55:30|400.83|398.83|400.86|398.86|401.02|399.02|400.72|398.72|30
1609818940000|2021-01-05 03:55:40|400.85|398.85|400.9|398.9|401|399|400.85|398.85|10
1609818950000|2021-01-05 03:55:50|400.87|398.87|400.38|398.38|400.87|398.87|400.33|398.33|20
1609818960000|2021-01-05 03:56:00|400.4|398.4|400.36|398.36|400.55|398.55|400.17|398.17|29
1609818970000|2021-01-05 03:56:10|400.26|398.26|400.61|398.61|400.7|398.7|399.99|397.99|30
1609818980000|2021-01-05 03:56:20|400.65|398.65|400.36|398.36|400.77|398.77|400.36|398.36|27
1609818990000|2021-01-05 03:56:30|400.37|398.37|400.34|398.34|400.37|398.37|400.05|398.05|26
1609819000000|2021-01-05 03:56:40|400.24|398.24|400.46|398.46|400.53|398.53|400.23|398.23|31
1609819010000|2021-01-05 03:56:50|400.45|398.45|400.52|398.52|400.57|398.57|400.45|398.45|24
1609819020000|2021-01-05 03:57:00|400.51|398.51|400.67|398.67|400.67|398.67|400.5|398.5|26
1609819030000|2021-01-05 03:57:10|400.68|398.68|400.33|398.33|400.68|398.68|400.32|398.32|30
1609819040000|2021-01-05 03:57:20|400.36|398.36|400.17|398.17|400.47|398.47|400.11|398.11|31
1609819050000|2021-01-05 03:57:30|400.16|398.16|400.12|398.12|400.16|398.16|400.02|398.02|25
1609819060000|2021-01-05 03:57:40|400.16|398.16|400|398|400.16|398.16|399.96|397.96|30
1609819070000|2021-01-05 03:57:50|399.99|397.99|399.42|397.42|400|398|399.4|397.4|27
1609819080000|2021-01-05 03:58:00|399.58|397.58|398.73|396.73|399.71|397.71|398.71|396.71|34
1609819090000|2021-01-05 03:58:10|398.74|396.74|398.73|396.73|398.84|396.84|398.5|396.5|31
1609819100000|2021-01-05 03:58:20|398.81|396.81|399.46|397.46|399.46|397.46|398.71|396.71|30
1609819110000|2021-01-05 03:58:30|399.47|397.47|399.87|397.87|399.94|397.94|399.47|397.47|29
1609819120000|2021-01-05 03:58:40|399.84|397.84|399.68|397.68|400.07|398.07|399.59|397.59|28
1609819130000|2021-01-05 03:58:50|399.77|397.77|399.95|397.95|399.95|397.95|399.74|397.74|27
1609819140000|2021-01-05 03:59:00|399.94|397.94|399.2|397.2|400.08|398.08|399.2|397.2|32
1609819150000|2021-01-05 03:59:10|399.1|397.1|398.9|396.9|399.1|397.1|398.3|396.3|36
1609819160000|2021-01-05 03:59:20|398.77|396.77|398.57|396.57|398.96|396.96|398.43|396.43|37
1609819170000|2021-01-05 03:59:30|398.56|396.56|398.41|396.41|398.67|396.67|398.34|396.34|36
1609819180000|2021-01-05 03:59:40|398.4|396.4|398.23|396.23|398.43|396.43|398.19|396.19|29
1609819190000|2021-01-05 03:59:50|398.21|396.21|397.63|395.63|398.3|396.3|397.57|395.57|34
1609819200000|2021-01-05 04:00:00|397.64|395.64|398.52|396.52|398.54|396.54|397.52|395.52|33
1609819210000|2021-01-05 04:00:10|398.53|396.53|399.09|397.09|399.14|397.14|398.53|396.53|27
1609819220000|2021-01-05 04:00:20|399.11|397.11|399.07|397.07|399.44|397.44|399.07|397.07|35
1609819230000|2021-01-05 04:00:30|399.02|397.02|399.57|397.57|399.68|397.68|399.02|397.02|34
1609819240000|2021-01-05 04:00:40|399.63|397.63|400.31|398.31|400.35|398.35|399.63|397.63|33
1609819250000|2021-01-05 04:00:50|400.29|398.29|400.53|398.53|400.69|398.69|400.21|398.21|34
1609819260000|2021-01-05 04:01:00|400.54|398.54|400.96|398.96|400.96|398.96|400.5|398.5|19
1609819270000|2021-01-05 04:01:10|400.99|398.99|400.92|398.92|400.99|398.99|400.83|398.83|33
1609819280000|2021-01-05 04:01:20|400.93|398.93|400.95|398.95|401.03|399.03|400.91|398.91|21
1609819290000|2021-01-05 04:01:30|400.93|398.93|400.39|398.39|401.02|399.02|400.39|398.39|24
1609819300000|2021-01-05 04:01:40|400.37|398.37|400.4|398.4|400.67|398.67|400.33|398.33|27
1609819310000|2021-01-05 04:01:50|400.38|398.38|400.9|398.9|400.99|398.99|400.38|398.38|29
1609819320000|2021-01-05 04:02:00|401.22|399.22|401.04|399.04|401.26|399.26|401.01|399.01|29
1609819330000|2021-01-05 04:02:10|401.03|399.03|400.64|398.64|401.14|399.14|400.63|398.63|27
1609819340000|2021-01-05 04:02:20|400.63|398.63|400.61|398.61|400.67|398.67|400.5|398.5|28
1609819350000|2021-01-05 04:02:30|400.68|398.68|400.57|398.57|400.74|398.74|400.44|398.44|28
1609819360000|2021-01-05 04:02:40|400.56|398.56|400.7|398.7|400.7|398.7|400.52|398.52|24
1609819370000|2021-01-05 04:02:50|400.64|398.64|400.62|398.62|400.85|398.85|400.56|398.56|30
1609819380000|2021-01-05 04:03:00|400.63|398.63|400.59|398.59|400.7|398.7|400.51|398.51|25
1609819390000|2021-01-05 04:03:10|400.58|398.58|400.82|398.82|400.87|398.87|400.57|398.57|26
1609819400000|2021-01-05 04:03:20|400.78|398.78|400.76|398.76|400.82|398.82|400.65|398.65|29
1609819410000|2021-01-05 04:03:30|400.75|398.75|401.24|399.24|401.31|399.31|400.75|398.75|25
1609819420000|2021-01-05 04:03:40|401.17|399.17|401.04|399.04|401.17|399.17|401.03|399.03|21
1609819430000|2021-01-05 04:03:50|401.03|399.03|400.53|398.53|401.05|399.05|400.53|398.53|34
1609819440000|2021-01-05 04:04:00|400.51|398.51|400.55|398.55|400.63|398.63|400.39|398.39|27
1609819450000|2021-01-05 04:04:10|400.56|398.56|400.42|398.42|400.59|398.59|400.42|398.42|17
1609819460000|2021-01-05 04:04:20|400.41|398.41|400.51|398.51|400.54|398.54|400.39|398.39|24
1609819470000|2021-01-05 04:04:30|400.5|398.5|400.42|398.42|400.62|398.62|400.27|398.27|28
1609819480000|2021-01-05 04:04:40|400.41|398.41|400.28|398.28|400.41|398.41|400.23|398.23|26
1609819490000|2021-01-05 04:04:50|400.26|398.26|400.35|398.35|400.38|398.38|400.19|398.19|19
1609819500000|2021-01-05 04:05:00|400.36|398.36|400.43|398.43|400.45|398.45|400.36|398.36|14
1609819510000|2021-01-05 04:05:10|400.42|398.42|400.54|398.54|400.56|398.56|400.37|398.37|23
1609819520000|2021-01-05 04:05:20|400.57|398.57|400.96|398.96|401.07|399.07|400.57|398.57|30
1609819530000|2021-01-05 04:05:30|401|399|401.11|399.11|401.16|399.16|400.85|398.85|27
1609819540000|2021-01-05 04:05:40|401.15|399.15|401.12|399.12|401.19|399.19|401.01|399.01|28
1609819550000|2021-01-05 04:05:50|401.13|399.13|400.89|398.89|401.19|399.19|400.89|398.89|26
1609819560000|2021-01-05 04:06:00|400.96|398.96|401.16|399.16|401.18|399.18|400.89|398.89|20
1609819570000|2021-01-05 04:06:10|400.98|398.98|400.73|398.73|401.14|399.14|400.65|398.65|29
1609819580000|2021-01-05 04:06:20|400.75|398.75|400.7|398.7|400.79|398.79|400.67|398.67|18
1609819590000|2021-01-05 04:06:30|400.65|398.65|400.33|398.33|400.65|398.65|400.33|398.33|26
1609819600000|2021-01-05 04:06:40|400.38|398.38|400.55|398.55|400.74|398.74|400.38|398.38|24
1609819610000|2021-01-05 04:06:50|400.54|398.54|400.54|398.54|400.61|398.61|400.45|398.45|26
1609819620000|2021-01-05 04:07:00|400.67|398.67|400.48|398.48|400.68|398.68|400.32|398.32|25
1609819630000|2021-01-05 04:07:10|400.47|398.47|400.53|398.53|400.56|398.56|400.36|398.36|31
1609819640000|2021-01-05 04:07:20|400.54|398.54|400.56|398.56|400.58|398.58|400.53|398.53|23
1609819650000|2021-01-05 04:07:30|400.55|398.55|400.23|398.23|400.55|398.55|400.23|398.23|25
1609819660000|2021-01-05 04:07:40|400.22|398.22|399.86|397.86|400.27|398.27|399.69|397.69|31
1609819670000|2021-01-05 04:07:50|399.79|397.79|399.71|397.71|399.79|397.79|399.62|397.62|29
1609819680000|2021-01-05 04:08:00|399.72|397.72|399.98|397.98|400|398|399.61|397.61|25
1609819690000|2021-01-05 04:08:10|400.02|398.02|399.59|397.59|400.02|398.02|399.55|397.55|23
1609819700000|2021-01-05 04:08:20|399.6|397.6|398.8|396.8|399.63|397.63|398.69|396.69|32
1609819710000|2021-01-05 04:08:30|398.88|396.88|398.59|396.59|398.88|396.88|398.47|396.47|34
1609819720000|2021-01-05 04:08:40|398.57|396.57|399.45|397.45|399.45|397.45|398.49|396.49|36
1609819730000|2021-01-05 04:08:50|399.48|397.48|399.1|397.1|399.51|397.51|399.07|397.07|25
1609819740000|2021-01-05 04:09:00|399.09|397.09|398.4|396.4|399.09|397.09|398.4|396.4|37
1609819750000|2021-01-05 04:09:10|398.32|396.32|398.51|396.51|398.51|396.51|398.21|396.21|36
1609819760000|2021-01-05 04:09:20|398.5|396.5|398.54|396.54|398.75|396.75|398.43|396.43|32
1609819770000|2021-01-05 04:09:30|398.47|396.47|398.6|396.6|398.68|396.68|398.47|396.47|24
1609819780000|2021-01-05 04:09:40|398.58|396.58|397.91|395.91|398.6|396.6|397.91|395.91|34
1609819790000|2021-01-05 04:09:50|397.9|395.9|397.72|395.72|398.05|396.05|397.68|395.68|28
1609819800000|2021-01-05 04:10:00|397.81|395.81|398.04|396.04|398.12|396.12|397.8|395.8|29
1609819810000|2021-01-05 04:10:10|398.12|396.12|397.67|395.67|398.23|396.23|397.63|395.63|33
1609819820000|2021-01-05 04:10:20|397.56|395.56|397.43|395.43|397.87|395.87|397.4|395.4|29
1609819830000|2021-01-05 04:10:30|397.5|395.5|396.9|394.9|397.5|395.5|396.84|394.84|33
1609819840000|2021-01-05 04:10:40|396.95|394.95|396.86|394.86|397.25|395.25|396.86|394.86|32
1609819850000|2021-01-05 04:10:50|396.94|394.94|396.88|394.88|397.3|395.3|396.84|394.84|35
1609819860000|2021-01-05 04:11:00|396.87|394.87|396.97|394.97|397.06|395.06|396.67|394.67|33
1609819870000|2021-01-05 04:11:10|396.93|394.93|397.22|395.22|397.22|395.22|396.67|394.67|35
1609819880000|2021-01-05 04:11:20|397.3|395.3|397.38|395.38|397.44|395.44|397.27|395.27|24
1609819890000|2021-01-05 04:11:30|397.39|395.39|396.64|394.64|397.43|395.43|396.5|394.5|32
1609819900000|2021-01-05 04:11:40|396.68|394.68|395.63|393.63|396.68|394.68|395.54|393.54|34
1609819910000|2021-01-05 04:11:50|395.54|393.54|395.78|393.78|396.04|394.04|395.53|393.53|37
1609819920000|2021-01-05 04:12:00|395.8|393.8|395.83|393.83|395.93|393.93|395.3|393.3|34
1609819930000|2021-01-05 04:12:10|395.81|393.81|396|394|396.12|394.12|395.81|393.81|30
1609819940000|2021-01-05 04:12:20|395.97|393.97|395.48|393.48|395.97|393.97|395.26|393.26|35
1609819950000|2021-01-05 04:12:30|395.52|393.52|396.4|394.4|396.43|394.43|395.46|393.46|34
1609819960000|2021-01-05 04:12:40|396.42|394.42|396.86|394.86|397|395|396.42|394.42|33
1609819970000|2021-01-05 04:12:50|396.87|394.87|397.57|395.57|397.58|395.58|396.75|394.75|28
1609819980000|2021-01-05 04:13:00|397.55|395.55|397.98|395.98|398.03|396.03|397.37|395.37|33
1609819990000|2021-01-05 04:13:10|398.02|396.02|398.15|396.15|398.16|396.16|397.98|395.98|17
1609820000000|2021-01-05 04:13:20|398.16|396.16|397.79|395.79|398.16|396.16|397.6|395.6|35
1609820010000|2021-01-05 04:13:30|397.74|395.74|398.17|396.17|398.29|396.29|397.59|395.59|35
1609820020000|2021-01-05 04:13:40|398.12|396.12|397.48|395.48|398.16|396.16|397.43|395.43|29
1609820030000|2021-01-05 04:13:50|397.45|395.45|397.47|395.47|397.47|395.47|396.88|394.88|35
1609820040000|2021-01-05 04:14:00|397.66|395.66|398.28|396.28|398.3|396.3|397.52|395.52|38
1609820050000|2021-01-05 04:14:10|398.26|396.26|398.76|396.76|398.79|396.79|398.26|396.26|24
1609820060000|2021-01-05 04:14:20|398.72|396.72|398.56|396.56|398.72|396.72|398.3|396.3|36
1609820070000|2021-01-05 04:14:30|398.55|396.55|397.7|395.7|398.58|396.58|397.55|395.55|32
1609820080000|2021-01-05 04:14:40|397.69|395.69|397.3|395.3|397.98|395.98|397.09|395.09|30
1609820090000|2021-01-05 04:14:50|397.5|395.5|397.53|395.53|398.05|396.05|397.35|395.35|35
1609820100000|2021-01-05 04:15:00|397.55|395.55|396.51|394.51|397.67|395.67|396.4|394.4|34
1609820110000|2021-01-05 04:15:10|396.41|394.41|396.17|394.17|396.73|394.73|395.99|393.99|29
1609820120000|2021-01-05 04:15:20|396.15|394.15|396.14|394.14|396.19|394.19|395.99|393.99|28
1609820130000|2021-01-05 04:15:30|396.03|394.03|396.14|394.14|396.17|394.17|395.56|393.56|32
1609820140000|2021-01-05 04:15:40|396.23|394.23|396.61|394.61|396.84|394.84|396.16|394.16|31
1609820150000|2021-01-05 04:15:50|396.63|394.63|396.35|394.35|396.83|394.83|396.35|394.35|30
1609820160000|2021-01-05 04:16:00|396.39|394.39|396.71|394.71|396.79|394.79|396.36|394.36|32
1609820170000|2021-01-05 04:16:10|396.7|394.7|397.74|395.74|397.84|395.84|396.7|394.7|37
1609820180000|2021-01-05 04:16:20|398.05|396.05|397.85|395.85|398.12|396.12|397.71|395.71|28
1609820190000|2021-01-05 04:16:30|397.86|395.86|398.47|396.47|398.49|396.49|397.85|395.85|34
1609820200000|2021-01-05 04:16:40|398.5|396.5|398.72|396.72|398.9|396.9|398.5|396.5|31
1609820210000|2021-01-05 04:16:50|398.77|396.77|399|397|399.11|397.11|398.75|396.75|30
1609820220000|2021-01-05 04:17:00|399.12|397.12|399.18|397.18|399.29|397.29|399.11|397.11|30
1609820230000|2021-01-05 04:17:10|399.14|397.14|398.5|396.5|399.22|397.22|398.49|396.49|33
1609820240000|2021-01-05 04:17:20|398.51|396.51|398.63|396.63|398.63|396.63|398.04|396.04|36
1609820250000|2021-01-05 04:17:30|398.88|396.88|399.06|397.06|399.1|397.1|398.83|396.83|31
1609820260000|2021-01-05 04:17:40|399.05|397.05|399.2|397.2|399.2|397.2|399|397|32
1609820270000|2021-01-05 04:17:50|399.25|397.25|399.38|397.38|399.38|397.38|399.22|397.22|22
1609820280000|2021-01-05 04:18:00|399.37|397.37|399.52|397.52|399.54|397.54|399.37|397.37|18
1609820290000|2021-01-05 04:18:10|399.51|397.51|399.47|397.47|399.65|397.65|399.43|397.43|29
1609820300000|2021-01-05 04:18:20|399.46|397.46|399.28|397.28|399.61|397.61|399.14|397.14|31
1609820310000|2021-01-05 04:18:30|399.3|397.3|399.72|397.72|399.77|397.77|399.27|397.27|29
1609820320000|2021-01-05 04:18:40|399.64|397.64|399.75|397.75|399.75|397.75|399.33|397.33|32
1609820330000|2021-01-05 04:18:50|399.88|397.88|399.8|397.8|399.89|397.89|399.78|397.78|23
1609820340000|2021-01-05 04:19:00|399.79|397.79|399.74|397.74|399.79|397.79|399.7|397.7|17
1609820350000|2021-01-05 04:19:10|399.75|397.75|399.75|397.75|399.8|397.8|399.7|397.7|20
1609820360000|2021-01-05 04:19:20|399.8|397.8|399.49|397.49|399.8|397.8|399.46|397.46|27
1609820370000|2021-01-05 04:19:30|399.5|397.5|399.93|397.93|399.94|397.94|399.5|397.5|26
1609820380000|2021-01-05 04:19:40|399.94|397.94|399.91|397.91|399.96|397.96|399.9|397.9|26
1609820390000|2021-01-05 04:19:50|399.9|397.9|399.3|397.3|399.9|397.9|399.26|397.26|31
1609820400000|2021-01-05 04:20:00|399.32|397.32|399.42|397.42|399.44|397.44|399.12|397.12|30
1609820410000|2021-01-05 04:20:10|399.44|397.44|399.39|397.39|399.46|397.46|399.19|397.19|27
1609820420000|2021-01-05 04:20:20|399.51|397.51|399.61|397.61|399.84|397.84|399.51|397.51|30
1609820430000|2021-01-05 04:20:30|399.6|397.6|399.86|397.86|399.86|397.86|399.5|397.5|28
1609820440000|2021-01-05 04:20:40|399.85|397.85|400.22|398.22|400.25|398.25|399.82|397.82|34
1609820450000|2021-01-05 04:20:50|400.21|398.21|400.16|398.16|400.27|398.27|400.15|398.15|21
1609820460000|2021-01-05 04:21:00|400.15|398.15|400.21|398.21|400.26|398.26|400.15|398.15|26
1609820470000|2021-01-05 04:21:10|399.85|397.85|400.38|398.38|400.41|398.41|399.68|397.68|27
1609820480000|2021-01-05 04:21:20|400.42|398.42|400.6|398.6|400.62|398.62|400.42|398.42|25
1609820490000|2021-01-05 04:21:30|400.59|398.59|400.24|398.24|400.59|398.59|399.86|397.86|35
1609820500000|2021-01-05 04:21:40|400.25|398.25|400.64|398.64|400.64|398.64|400.24|398.24|29
1609820510000|2021-01-05 04:21:50|400.65|398.65|400.69|398.69|400.69|398.69|400.5|398.5|17
1609820520000|2021-01-05 04:22:00|400.7|398.7|400.6|398.6|400.71|398.71|400.6|398.6|24
1609820530000|2021-01-05 04:22:10|400.61|398.61|400.13|398.13|400.63|398.63|400.09|398.09|27
1609820540000|2021-01-05 04:22:20|400.1|398.1|400.05|398.05|400.27|398.27|399.69|397.69|34
1609820550000|2021-01-05 04:22:30|400.02|398.02|400.6|398.6|400.62|398.62|400.02|398.02|26
1609820560000|2021-01-05 04:22:40|400.61|398.61|400.52|398.52|400.62|398.62|400.45|398.45|30
1609820570000|2021-01-05 04:22:50|400.47|398.47|400.53|398.53|400.58|398.58|400.46|398.46|28
1609820580000|2021-01-05 04:23:00|400.56|398.56|400.73|398.73|400.74|398.74|400.53|398.53|22
1609820590000|2021-01-05 04:23:10|400.75|398.75|400.84|398.84|400.92|398.92|400.61|398.61|28
1609820600000|2021-01-05 04:23:20|400.83|398.83|400.74|398.74|400.85|398.85|400.72|398.72|23
1609820610000|2021-01-05 04:23:30|400.72|398.72|400.93|398.93|400.93|398.93|400.63|398.63|31
1609820620000|2021-01-05 04:23:40|400.95|398.95|401.31|399.31|401.39|399.39|400.95|398.95|31
1609820630000|2021-01-05 04:23:50|401.32|399.32|400.97|398.97|401.32|399.32|400.66|398.66|32
1609820640000|2021-01-05 04:24:00|400.96|398.96|401.04|399.04|401.04|399.04|400.9|398.9|20
1609820650000|2021-01-05 04:24:10|401.06|399.06|400.94|398.94|401.18|399.18|400.78|398.78|33
1609820660000|2021-01-05 04:24:20|400.97|398.97|400.89|398.89|401|399|400.84|398.84|27
1609820670000|2021-01-05 04:24:30|400.9|398.9|401.2|399.2|401.28|399.28|400.86|398.86|30
1609820680000|2021-01-05 04:24:40|401.15|399.15|401.17|399.17|401.34|399.34|401|399|30
1609820690000|2021-01-05 04:24:50|401.16|399.16|401.24|399.24|401.27|399.27|401.14|399.14|27
1609820700000|2021-01-05 04:25:00|401.25|399.25|401.17|399.17|401.27|399.27|400.96|398.96|28
1609820710000|2021-01-05 04:25:10|401.16|399.16|400.92|398.92|401.2|399.2|400.8|398.8|30
1609820720000|2021-01-05 04:25:20|400.9|398.9|400.92|398.92|401.1|399.1|400.9|398.9|25
1609820730000|2021-01-05 04:25:30|400.94|398.94|401.29|399.29|401.35|399.35|400.93|398.93|32
1609820740000|2021-01-05 04:25:40|401.31|399.31|401.2|399.2|401.32|399.32|400.98|398.98|34
1609820750000|2021-01-05 04:25:50|401.02|399.02|401.32|399.32|401.37|399.37|401.02|399.02|35
1609820760000|2021-01-05 04:26:00|401.37|399.37|401.65|399.65|401.78|399.78|401.21|399.21|30
1609820770000|2021-01-05 04:26:10|401.64|399.64|401.58|399.58|401.68|399.68|401.37|399.37|28
1609820780000|2021-01-05 04:26:20|401.6|399.6|402.13|400.13|402.13|400.13|401.6|399.6|33
1609820790000|2021-01-05 04:26:30|402.19|400.19|402.33|400.33|402.36|400.36|402.19|400.19|27
1609820800000|2021-01-05 04:26:40|402.34|400.34|402.5|400.5|402.5|400.5|402.2|400.2|28
1609820810000|2021-01-05 04:26:50|402.48|400.48|402.14|400.14|402.48|400.48|402.13|400.13|31
1609820820000|2021-01-05 04:27:00|402.12|400.12|402.26|400.26|402.3|400.3|401.96|399.96|32
1609820830000|2021-01-05 04:27:10|402.2|400.2|402.29|400.29|402.35|400.35|402.17|400.17|21
1609820840000|2021-01-05 04:27:20|402.28|400.28|401.82|399.82|402.29|400.29|401.82|399.82|29
1609820850000|2021-01-05 04:27:30|401.84|399.84|401.72|399.72|402.17|400.17|401.65|399.65|33
1609820860000|2021-01-05 04:27:40|401.68|399.68|401.65|399.65|401.74|399.74|401.58|399.58|24
1609820870000|2021-01-05 04:27:50|401.59|399.59|401.22|399.22|401.62|399.62|401.22|399.22|23
1609820880000|2021-01-05 04:28:00|401.23|399.23|402.01|400.01|402.01|400.01|401.21|399.21|30
1609820890000|2021-01-05 04:28:10|402|400|401.95|399.95|402.08|400.08|401.95|399.95|26
1609820900000|2021-01-05 04:28:20|401.93|399.93|401.77|399.77|401.93|399.93|401.76|399.76|28
1609820910000|2021-01-05 04:28:30|401.76|399.76|401.88|399.88|401.9|399.9|401.72|399.72|25
1609820920000|2021-01-05 04:28:40|401.87|399.87|401.79|399.79|401.87|399.87|401.57|399.57|31
1609820930000|2021-01-05 04:28:50|401.8|399.8|401.73|399.73|401.93|399.93|401.71|399.71|27
1609820940000|2021-01-05 04:29:00|401.74|399.74|401.45|399.45|401.77|399.77|401.45|399.45|35
1609820950000|2021-01-05 04:29:10|401.47|399.47|401.16|399.16|401.57|399.57|401.13|399.13|31
1609820960000|2021-01-05 04:29:20|401.18|399.18|401.7|399.7|401.7|399.7|401.16|399.16|36
1609820970000|2021-01-05 04:29:30|401.72|399.72|401.82|399.82|401.92|399.92|401.71|399.71|22
1609820980000|2021-01-05 04:29:40|401.83|399.83|401.93|399.93|401.93|399.93|401.82|399.82|29
1609820990000|2021-01-05 04:29:50|401.92|399.92|401.75|399.75|401.92|399.92|401.58|399.58|34
1609821000000|2021-01-05 04:30:00|401.73|399.73|401.84|399.84|401.85|399.85|401.56|399.56|27
1609821010000|2021-01-05 04:30:10|401.89|399.89|401.95|399.95|402.09|400.09|401.87|399.87|21
1609821020000|2021-01-05 04:30:20|401.96|399.96|402.07|400.07|402.19|400.19|401.95|399.95|25
1609821030000|2021-01-05 04:30:30|402.04|400.04|402.23|400.23|402.24|400.24|402|400|24
1609821040000|2021-01-05 04:30:40|402.24|400.24|402.32|400.32|402.36|400.36|402.23|400.23|23
1609821050000|2021-01-05 04:30:50|402.3|400.3|402.48|400.48|402.48|400.48|402.27|400.27|18
1609821060000|2021-01-05 04:31:00|402.47|400.47|401.8|399.8|402.47|400.47|401.8|399.8|29
1609821070000|2021-01-05 04:31:10|401.83|399.83|401.73|399.73|401.83|399.83|401.4|399.4|36
1609821080000|2021-01-05 04:31:20|402.06|400.06|402.28|400.28|402.35|400.35|401.93|399.93|30
1609821090000|2021-01-05 04:31:30|402.29|400.29|402.26|400.26|402.3|400.3|401.98|399.98|25
1609821100000|2021-01-05 04:31:40|402.25|400.25|401.9|399.9|402.26|400.26|401.8|399.8|23
1609821110000|2021-01-05 04:31:50|401.92|399.92|401.93|399.93|401.94|399.94|401.75|399.75|18
1609821120000|2021-01-05 04:32:00|401.96|399.96|402.2|400.2|402.24|400.24|401.94|399.94|24
1609821130000|2021-01-05 04:32:10|402.19|400.19|402.21|400.21|402.3|400.3|401.9|399.9|29
1609821140000|2021-01-05 04:32:20|402.16|400.16|401.85|399.85|402.18|400.18|401.84|399.84|37
1609821150000|2021-01-05 04:32:30|401.82|399.82|401.81|399.81|401.84|399.84|401.69|399.69|33
1609821160000|2021-01-05 04:32:40|401.8|399.8|401.93|399.93|402.15|400.15|401.75|399.75|31
1609821170000|2021-01-05 04:32:50|401.89|399.89|401.85|399.85|402.02|400.02|401.73|399.73|29
1609821180000|2021-01-05 04:33:00|401.95|399.95|401.92|399.92|401.98|399.98|401.92|399.92|25
1609821190000|2021-01-05 04:33:10|401.93|399.93|402.03|400.03|402.14|400.14|401.89|399.89|28
1609821200000|2021-01-05 04:33:20|402.07|400.07|401.97|399.97|402.16|400.16|401.92|399.92|27
1609821210000|2021-01-05 04:33:30|401.98|399.98|402.31|400.31|402.35|400.35|401.97|399.97|29
1609821220000|2021-01-05 04:33:40|402.3|400.3|401.8|399.8|402.31|400.31|401.8|399.8|26
1609821230000|2021-01-05 04:33:50|401.6|399.6|401.66|399.66|401.68|399.68|401.5|399.5|23
1609821240000|2021-01-05 04:34:00|401.67|399.67|401.66|399.66|401.68|399.68|401.51|399.51|25
1609821250000|2021-01-05 04:34:10|401.65|399.65|401.69|399.69|401.7|399.7|401.59|399.59|22
1609821260000|2021-01-05 04:34:20|401.71|399.71|401.72|399.72|401.74|399.74|401.52|399.52|26
1609821270000|2021-01-05 04:34:30|401.71|399.71|401.67|399.67|401.71|399.71|401.62|399.62|12
1609821280000|2021-01-05 04:34:40|401.66|399.66|402.01|400.01|402.01|400.01|401.66|399.66|27
1609821290000|2021-01-05 04:34:50|402|400|401.91|399.91|402.01|400.01|401.84|399.84|26
1609821300000|2021-01-05 04:35:00|401.93|399.93|401.42|399.42|401.93|399.93|401.2|399.2|29
1609821310000|2021-01-05 04:35:10|401.43|399.43|401.3|399.3|401.44|399.44|401.3|399.3|14
1609821320000|2021-01-05 04:35:20|401.28|399.28|401.28|399.28|401.37|399.37|401.24|399.24|23
1609821330000|2021-01-05 04:35:30|401.33|399.33|401.1|399.1|401.33|399.33|401.1|399.1|30
1609821340000|2021-01-05 04:35:40|401.13|399.13|401.31|399.31|401.56|399.56|400.89|398.89|32
1609821350000|2021-01-05 04:35:50|401.3|399.3|401.19|399.19|401.3|399.3|401.06|399.06|26
1609821360000|2021-01-05 04:36:00|401.2|399.2|401.01|399.01|401.21|399.21|401.01|399.01|22
1609821370000|2021-01-05 04:36:10|401.02|399.02|401.3|399.3|401.49|399.49|401.01|399.01|29
1609821380000|2021-01-05 04:36:20|401.29|399.29|401.38|399.38|401.5|399.5|401.16|399.16|33
1609821390000|2021-01-05 04:36:30|401.4|399.4|401.41|399.41|401.55|399.55|401.34|399.34|28
1609821400000|2021-01-05 04:36:40|401.42|399.42|401.51|399.51|401.51|399.51|401.31|399.31|19
1609821410000|2021-01-05 04:36:50|401.54|399.54|402.04|400.04|402.14|400.14|401.54|399.54|30
1609821420000|2021-01-05 04:37:00|402.05|400.05|402.59|400.59|402.59|400.59|402.03|400.03|28
1609821430000|2021-01-05 04:37:10|402.64|400.64|402.45|400.45|402.64|400.64|402.4|400.4|26
1609821440000|2021-01-05 04:37:20|402.42|400.42|402.07|400.07|402.42|400.42|401.9|399.9|33
1609821450000|2021-01-05 04:37:30|401.98|399.98|401.76|399.76|401.98|399.98|401.61|399.61|30
1609821460000|2021-01-05 04:37:40|401.77|399.77|402.03|400.03|402.06|400.06|401.72|399.72|31
1609821470000|2021-01-05 04:37:50|401.99|399.99|401.94|399.94|402.14|400.14|401.92|399.92|30
1609821480000|2021-01-05 04:38:00|401.87|399.87|402.14|400.14|402.23|400.23|401.79|399.79|27
1609821490000|2021-01-05 04:38:10|402.22|400.22|402.64|400.64|402.64|400.64|402.22|400.22|24
1609821500000|2021-01-05 04:38:20|402.65|400.65|402.5|400.5|402.7|400.7|402.37|400.37|33
1609821510000|2021-01-05 04:38:30|402.49|400.49|402.35|400.35|402.52|400.52|402.23|400.23|28
1609821520000|2021-01-05 04:38:40|402.36|400.36|402.61|400.61|402.61|400.61|402.34|400.34|30
1609821530000|2021-01-05 04:38:50|402.63|400.63|402.57|400.57|402.64|400.64|402.47|400.47|24
1609821540000|2021-01-05 04:39:00|402.58|400.58|402.56|400.56|402.58|400.58|402.41|400.41|27
1609821550000|2021-01-05 04:39:10|402.57|400.57|402.2|400.2|402.58|400.58|402.14|400.14|27
1609821560000|2021-01-05 04:39:20|402.19|400.19|402.37|400.37|402.4|400.4|402.18|400.18|27
1609821570000|2021-01-05 04:39:30|402.39|400.39|402.25|400.25|402.4|400.4|402.22|400.22|22
1609821580000|2021-01-05 04:39:40|402.15|400.15|402.47|400.47|402.48|400.48|402.12|400.12|23
1609821590000|2021-01-05 04:39:50|402.49|400.49|402.62|400.62|402.69|400.69|402.49|400.49|27
1609821600000|2021-01-05 04:40:00|402.68|400.68|402.87|400.87|402.89|400.89|402.63|400.63|24
1609821610000|2021-01-05 04:40:10|402.82|400.82|402.8|400.8|402.82|400.82|402.6|400.6|32
1609821620000|2021-01-05 04:40:20|402.77|400.77|402.51|400.51|402.8|400.8|402.16|400.16|28
1609821630000|2021-01-05 04:40:30|402.46|400.46|402.53|400.53|402.58|400.58|402.35|400.35|24
1609821640000|2021-01-05 04:40:40|402.5|400.5|402.54|400.54|402.59|400.59|402.38|400.38|29
1609821650000|2021-01-05 04:40:50|402.57|400.57|402.6|400.6|402.69|400.69|402.57|400.57|13
1609821660000|2021-01-05 04:41:00|402.61|400.61|402.4|400.4|402.65|400.65|402.39|400.39|15
1609821670000|2021-01-05 04:41:10|402.39|400.39|402.11|400.11|402.42|400.42|402.11|400.11|16
1609821680000|2021-01-05 04:41:20|402.13|400.13|402.2|400.2|402.34|400.34|402.1|400.1|24
1609821690000|2021-01-05 04:41:30|402.24|400.24|402.33|400.33|402.35|400.35|402.24|400.24|19
1609821700000|2021-01-05 04:41:40|402.32|400.32|402.71|400.71|402.72|400.72|402.32|400.32|30
1609821710000|2021-01-05 04:41:50|402.73|400.73|402.87|400.87|402.98|400.98|402.71|400.71|25
1609821720000|2021-01-05 04:42:00|402.89|400.89|402.98|400.98|403|401|402.87|400.87|27
1609821730000|2021-01-05 04:42:10|403|401|403.03|401.03|403.1|401.1|402.96|400.96|25
1609821740000|2021-01-05 04:42:20|403.04|401.04|403.16|401.16|403.24|401.24|403.01|401.01|30
1609821750000|2021-01-05 04:42:30|403.15|401.15|403.39|401.39|403.43|401.43|403.07|401.07|25
1609821760000|2021-01-05 04:42:40|403.38|401.38|403.13|401.13|403.42|401.42|403.02|401.02|28
1609821770000|2021-01-05 04:42:50|403.11|401.11|403.32|401.32|403.37|401.37|403.05|401.05|25
1609821780000|2021-01-05 04:43:00|403.28|401.28|403.78|401.78|403.79|401.79|403.28|401.28|28
1609821790000|2021-01-05 04:43:10|403.77|401.77|403.93|401.93|404.01|402.01|403.77|401.77|30
1609821800000|2021-01-05 04:43:20|403.92|401.92|403.97|401.97|404.04|402.04|403.86|401.86|32
1609821810000|2021-01-05 04:43:30|403.98|401.98|403.57|401.57|404|402|403.57|401.57|28
1609821820000|2021-01-05 04:43:40|403.6|401.6|403.67|401.67|403.68|401.68|403.56|401.56|24
1609821830000|2021-01-05 04:43:50|403.68|401.68|403.51|401.51|403.68|401.68|403.51|401.51|20
1609821840000|2021-01-05 04:44:00|403.52|401.52|403.61|401.61|403.63|401.63|403.5|401.5|19
1609821850000|2021-01-05 04:44:10|403.58|401.58|403.65|401.65|403.71|401.71|403.48|401.48|26
1609821860000|2021-01-05 04:44:20|403.64|401.64|403.63|401.63|403.64|401.64|403.59|401.59|13
1609821870000|2021-01-05 04:44:30|403.62|401.62|403.33|401.33|403.63|401.63|403.33|401.33|14
1609821880000|2021-01-05 04:44:40|403.31|401.31|403.31|401.31|403.37|401.37|403.31|401.31|13
1609821890000|2021-01-05 04:44:50|403.27|401.27|402.9|400.9|403.27|401.27|402.89|400.89|22
1609821900000|2021-01-05 04:45:00|402.89|400.89|402.95|400.95|403.02|401.02|402.89|400.89|21
1609821910000|2021-01-05 04:45:10|402.96|400.96|403.24|401.24|403.25|401.25|402.92|400.92|19
1609821920000|2021-01-05 04:45:20|403.19|401.19|403.67|401.67|403.7|401.7|403.18|401.18|22
1609821930000|2021-01-05 04:45:30|403.7|401.7|403.48|401.48|403.78|401.78|403.48|401.48|24
1609821940000|2021-01-05 04:45:40|403.45|401.45|403.46|401.46|403.56|401.56|403.41|401.41|25
1609821950000|2021-01-05 04:45:50|403.45|401.45|403.12|401.12|403.46|401.46|403.11|401.11|23
1609821960000|2021-01-05 04:46:00|403.11|401.11|403.52|401.52|403.52|401.52|403.11|401.11|31
1609821970000|2021-01-05 04:46:10|403.54|401.54|403.58|401.58|403.61|401.61|403.5|401.5|27
1609821980000|2021-01-05 04:46:20|403.57|401.57|403.41|401.41|403.58|401.58|403.33|401.33|23
1609821990000|2021-01-05 04:46:30|403.43|401.43|403.6|401.6|403.64|401.64|403.43|401.43|22
1609822000000|2021-01-05 04:46:40|403.63|401.63|403.59|401.59|403.67|401.67|403.59|401.59|22
1609822010000|2021-01-05 04:46:50|403.55|401.55|403.17|401.17|403.55|401.55|403.15|401.15|19
1609822020000|2021-01-05 04:47:00|403.18|401.18|403.58|401.58|403.58|401.58|403.16|401.16|26
1609822030000|2021-01-05 04:47:10|403.62|401.62|403.41|401.41|403.66|401.66|403.35|401.35|31
1609822040000|2021-01-05 04:47:20|403.43|401.43|403.43|401.43|403.45|401.45|403.36|401.36|14
1609822050000|2021-01-05 04:47:30|403.44|401.44|403.39|401.39|403.54|401.54|403.32|401.32|17
1609822060000|2021-01-05 04:47:40|403.38|401.38|403.17|401.17|403.41|401.41|403.17|401.17|22
1609822070000|2021-01-05 04:47:50|403.14|401.14|403.04|401.04|403.29|401.29|403.02|401.02|30
1609822080000|2021-01-05 04:48:00|402.97|400.97|402.85|400.85|402.97|400.97|402.78|400.78|22
1609822090000|2021-01-05 04:48:10|402.86|400.86|403.16|401.16|403.21|401.21|402.83|400.83|29
1609822100000|2021-01-05 04:48:20|403.18|401.18|403.38|401.38|403.38|401.38|403.18|401.18|21
1609822110000|2021-01-05 04:48:30|403.35|401.35|403.25|401.25|403.4|401.4|403.23|401.23|26
1609822120000|2021-01-05 04:48:40|403.3|401.3|403.51|401.51|403.51|401.51|403.3|401.3|22
1609822130000|2021-01-05 04:48:50|403.52|401.52|403.4|401.4|403.52|401.52|403.34|401.34|14
1609822140000|2021-01-05 04:49:00|403.42|401.42|403.42|401.42|403.46|401.46|403.4|401.4|26
1609822150000|2021-01-05 04:49:10|403.41|401.41|403.54|401.54|403.62|401.62|403.4|401.4|18
1609822160000|2021-01-05 04:49:20|403.52|401.52|403.71|401.71|403.84|401.84|403.52|401.52|27
1609822170000|2021-01-05 04:49:30|403.72|401.72|403.97|401.97|403.99|401.99|403.71|401.71|15
1609822180000|2021-01-05 04:49:40|403.98|401.98|404.28|402.28|404.3|402.3|403.81|401.81|30
1609822190000|2021-01-05 04:49:50|404.32|402.32|404.35|402.35|404.36|402.36|404.21|402.21|29
1609822200000|2021-01-05 04:50:00|404.34|402.34|404.11|402.11|404.35|402.35|404.07|402.07|32
1609822210000|2021-01-05 04:50:10|404.12|402.12|403.87|401.87|404.15|402.15|403.76|401.76|23
1609822220000|2021-01-05 04:50:20|403.86|401.86|403.75|401.75|403.91|401.91|403.73|401.73|28
1609822230000|2021-01-05 04:50:30|403.8|401.8|403.72|401.72|403.8|401.8|403.7|401.7|20
1609822240000|2021-01-05 04:50:40|403.74|401.74|403.51|401.51|403.79|401.79|403.27|401.27|30
1609822250000|2021-01-05 04:50:50|403.49|401.49|403.61|401.61|403.66|401.66|403.48|401.48|26
1609822260000|2021-01-05 04:51:00|403.55|401.55|403.54|401.54|403.72|401.72|403.54|401.54|28
1609822270000|2021-01-05 04:51:10|403.63|401.63|403.33|401.33|403.64|401.64|403.24|401.24|36
1609822280000|2021-01-05 04:51:20|403.34|401.34|403.48|401.48|403.48|401.48|403.34|401.34|16
1609822290000|2021-01-05 04:51:30|403.46|401.46|403.42|401.42|403.49|401.49|403.42|401.42|10
1609822300000|2021-01-05 04:51:40|403.46|401.46|403.27|401.27|403.46|401.46|403.22|401.22|19
1609822310000|2021-01-05 04:51:50|403.24|401.24|403.49|401.49|403.52|401.52|403.24|401.24|21
1609822320000|2021-01-05 04:52:00|403.48|401.48|403.07|401.07|403.48|401.48|403.04|401.04|21
1609822330000|2021-01-05 04:52:10|403.04|401.04|402.72|400.72|403.07|401.07|402.71|400.71|17
1609822340000|2021-01-05 04:52:20|402.71|400.71|402.54|400.54|402.71|400.71|402.54|400.54|16
1609822350000|2021-01-05 04:52:30|402.53|400.53|402.28|400.28|402.53|400.53|402.24|400.24|23
1609822360000|2021-01-05 04:52:40|402.29|400.29|402.58|400.58|402.58|400.58|402.28|400.28|31
1609822370000|2021-01-05 04:52:50|402.57|400.57|402.27|400.27|402.57|400.57|402.15|400.15|32
1609822380000|2021-01-05 04:53:00|402.24|400.24|402.48|400.48|402.54|400.54|402.16|400.16|27
1609822390000|2021-01-05 04:53:10|402.49|400.49|402.38|400.38|402.49|400.49|402.32|400.32|21
1609822400000|2021-01-05 04:53:20|402.36|400.36|402.07|400.07|402.36|400.36|402.07|400.07|28
1609822410000|2021-01-05 04:53:30|402.08|400.08|401.93|399.93|402.12|400.12|401.93|399.93|19
1609822420000|2021-01-05 04:53:40|402.07|400.07|401.66|399.66|402.07|400.07|401.65|399.65|27
1609822430000|2021-01-05 04:53:50|401.67|399.67|402.22|400.22|402.22|400.22|401.49|399.49|33
1609822440000|2021-01-05 04:54:00|402.19|400.19|402.18|400.18|402.28|400.28|402.14|400.14|28
1609822450000|2021-01-05 04:54:10|402.19|400.19|402.21|400.21|402.21|400.21|402.07|400.07|30
1609822460000|2021-01-05 04:54:20|402.28|400.28|402.55|400.55|402.65|400.65|402.28|400.28|26
1609822470000|2021-01-05 04:54:30|402.52|400.52|402.49|400.49|402.69|400.69|402.49|400.49|27
1609822480000|2021-01-05 04:54:40|402.5|400.5|402.2|400.2|402.57|400.57|402.18|400.18|33
1609822490000|2021-01-05 04:54:50|402.21|400.21|401.75|399.75|402.22|400.22|401.72|399.72|28
1609822500000|2021-01-05 04:55:00|401.77|399.77|401.52|399.52|401.84|399.84|401.45|399.45|27
1609822510000|2021-01-05 04:55:10|401.59|399.59|402.1|400.1|402.1|400.1|401.56|399.56|32
1609822520000|2021-01-05 04:55:20|402.07|400.07|402.11|400.11|402.28|400.28|402.06|400.06|32
1609822530000|2021-01-05 04:55:30|402.09|400.09|401.98|399.98|402.16|400.16|401.84|399.84|27
1609822540000|2021-01-05 04:55:40|401.93|399.93|401.68|399.68|401.98|399.98|401.66|399.66|27
1609822550000|2021-01-05 04:55:50|401.67|399.67|401.15|399.15|401.67|399.67|401.15|399.15|30
1609822560000|2021-01-05 04:56:00|401.14|399.14|401.34|399.34|401.34|399.34|401.13|399.13|19
1609822570000|2021-01-05 04:56:10|401.45|399.45|401.31|399.31|401.51|399.51|401.26|399.26|34
1609822580000|2021-01-05 04:56:20|401.24|399.24|401.01|399.01|401.34|399.34|401.01|399.01|26
1609822590000|2021-01-05 04:56:30|401.04|399.04|400.4|398.4|401.13|399.13|400.4|398.4|24
1609822600000|2021-01-05 04:56:40|400.31|398.31|400.3|398.3|400.43|398.43|400.06|398.06|32
1609822610000|2021-01-05 04:56:50|400.32|398.32|400.6|398.6|400.84|398.84|400.32|398.32|36
1609822620000|2021-01-05 04:57:00|400.58|398.58|400.84|398.84|400.86|398.86|400.3|398.3|35
1609822630000|2021-01-05 04:57:10|400.85|398.85|400.65|398.65|400.88|398.88|400.49|398.49|30
1609822640000|2021-01-05 04:57:20|400.71|398.71|400.18|398.18|400.85|398.85|400.18|398.18|29
1609822650000|2021-01-05 04:57:30|400.15|398.15|399.62|397.62|400.15|398.15|399.59|397.59|35
1609822660000|2021-01-05 04:57:40|399.67|397.67|398.77|396.77|399.75|397.75|398.72|396.72|32
1609822670000|2021-01-05 04:57:50|398.74|396.74|398.86|396.86|398.86|396.86|398.48|396.48|31
1609822680000|2021-01-05 04:58:00|398.85|396.85|398.54|396.54|398.9|396.9|398.5|396.5|31
1609822690000|2021-01-05 04:58:10|398.53|396.53|398.45|396.45|398.54|396.54|398.18|396.18|37
1609822700000|2021-01-05 04:58:20|398.47|396.47|398.89|396.89|399.12|397.12|398.45|396.45|33
1609822710000|2021-01-05 04:58:30|398.93|396.93|399.45|397.45|399.49|397.49|398.89|396.89|31
1609822720000|2021-01-05 04:58:40|399.6|397.6|399.48|397.48|399.62|397.62|399.48|397.48|26
1609822730000|2021-01-05 04:58:50|399.6|397.6|399.35|397.35|399.6|397.6|399.27|397.27|34
1609822740000|2021-01-05 04:59:00|399.28|397.28|399.72|397.72|399.85|397.85|399.09|397.09|32
1609822750000|2021-01-05 04:59:10|399.71|397.71|399.24|397.24|399.81|397.81|399.17|397.17|35
1609822760000|2021-01-05 04:59:20|399.34|397.34|399.29|397.29|399.69|397.69|399.23|397.23|27
1609822770000|2021-01-05 04:59:30|399.32|397.32|399.49|397.49|399.58|397.58|399.3|397.3|32
1609822780000|2021-01-05 04:59:40|399.51|397.51|399.48|397.48|399.54|397.54|399.43|397.43|27
1609822790000|2021-01-05 04:59:50|399.47|397.47|399.43|397.43|399.53|397.53|399.41|397.41|19
1609822800000|2021-01-05 05:00:00|399.41|397.41|399.74|397.74|399.74|397.74|399.41|397.41|24
1609822810000|2021-01-05 05:00:10|399.96|397.96|400.05|398.05|400.05|398.05|399.86|397.86|19
1609822820000|2021-01-05 05:00:20|400.03|398.03|400.12|398.12|400.14|398.14|399.78|397.78|29
1609822830000|2021-01-05 05:00:30|400|398|399.49|397.49|400.09|398.09|399.49|397.49|29
1609822840000|2021-01-05 05:00:40|399.47|397.47|399.29|397.29|399.47|397.47|399.2|397.2|30
1609822850000|2021-01-05 05:00:50|399.28|397.28|399.1|397.1|399.52|397.52|399.1|397.1|25
1609822860000|2021-01-05 05:01:00|399.09|397.09|398.68|396.68|399.13|397.13|398.56|396.56|24
1609822870000|2021-01-05 05:01:10|398.79|396.79|399.08|397.08|399.33|397.33|398.78|396.78|31
1609822880000|2021-01-05 05:01:20|399.14|397.14|398.87|396.87|399.36|397.36|398.87|396.87|22
1609822890000|2021-01-05 05:01:30|398.84|396.84|399.1|397.1|399.11|397.11|398.79|396.79|26
1609822900000|2021-01-05 05:01:40|399.09|397.09|399.2|397.2|399.2|397.2|398.95|396.95|19
1609822910000|2021-01-05 05:01:50|399.21|397.21|399.1|397.1|399.21|397.21|398.94|396.94|17
1609822920000|2021-01-05 05:02:00|399.13|397.13|399.11|397.11|399.27|397.27|398.94|396.94|24
1609822930000|2021-01-05 05:02:10|399.12|397.12|399.41|397.41|399.45|397.45|399.12|397.12|17
1609822940000|2021-01-05 05:02:20|399.42|397.42|399.97|397.97|399.97|397.97|399.42|397.42|23
1609822950000|2021-01-05 05:02:30|399.92|397.92|400.71|398.71|400.71|398.71|399.91|397.91|23
1609822960000|2021-01-05 05:02:40|400.66|398.66|400.8|398.8|400.95|398.95|400.66|398.66|23
1609822970000|2021-01-05 05:02:50|400.85|398.85|400.94|398.94|401.02|399.02|400.85|398.85|21
1609822980000|2021-01-05 05:03:00|401.3|399.3|401.55|399.55|401.55|399.55|401.26|399.26|27
1609822990000|2021-01-05 05:03:10|401.49|399.49|401.37|399.37|401.5|399.5|401.33|399.33|30
1609823000000|2021-01-05 05:03:20|401.38|399.38|401.42|399.42|401.45|399.45|401.34|399.34|18
1609823010000|2021-01-05 05:03:30|401.4|399.4|401.6|399.6|401.6|399.6|401.33|399.33|26
1609823020000|2021-01-05 05:03:40|401.59|399.59|401.49|399.49|401.63|399.63|401.49|399.49|13
1609823030000|2021-01-05 05:03:50|401.47|399.47|401.58|399.58|401.61|399.61|401.3|399.3|25
1609823040000|2021-01-05 05:04:00|401.56|399.56|401.47|399.47|401.56|399.56|401.38|399.38|18
1609823050000|2021-01-05 05:04:10|401.46|399.46|401.84|399.84|401.86|399.86|401.4|399.4|24
1609823060000|2021-01-05 05:04:20|401.9|399.9|401.96|399.96|401.98|399.98|401.41|399.41|24
1609823070000|2021-01-05 05:04:30|401.86|399.86|401.96|399.96|402.01|400.01|401.72|399.72|17
1609823080000|2021-01-05 05:04:40|402|400|402.76|400.76|402.77|400.77|402|400|19
1609823090000|2021-01-05 05:04:50|402.75|400.75|403.08|401.08|403.08|401.08|402.75|400.75|11
1609823100000|2021-01-05 05:05:00|403.09|401.09|403.09|401.09|403.15|401.15|403.04|401.04|9
1609823110000|2021-01-05 05:05:10|403.15|401.15|403.23|401.23|403.23|401.23|403.15|401.15|8
1609823120000|2021-01-05 05:05:20|403.24|401.24|403.19|401.19|403.34|401.34|403.17|401.17|17
1609823130000|2021-01-05 05:05:30|403.46|401.46|403.47|401.47|403.47|401.47|403.33|401.33|29
1609823140000|2021-01-05 05:05:40|403.46|401.46|403.02|401.02|403.46|401.46|403.01|401.01|30
1609823150000|2021-01-05 05:05:50|403.01|401.01|402.96|400.96|403.03|401.03|402.72|400.72|29
1609823160000|2021-01-05 05:06:00|402.99|400.99|403.49|401.49|403.51|401.51|402.91|400.91|28
1609823170000|2021-01-05 05:06:10|403.5|401.5|403.32|401.32|403.5|401.5|403.32|401.32|19
1609823180000|2021-01-05 05:06:20|403.18|401.18|403.45|401.45|403.45|401.45|403.07|401.07|29
1609823190000|2021-01-05 05:06:30|403.44|401.44|403.43|401.43|403.46|401.46|403.2|401.2|23
1609823200000|2021-01-05 05:06:40|403.44|401.44|403.59|401.59|403.64|401.64|403.39|401.39|16
1609823210000|2021-01-05 05:06:50|403.56|401.56|403.67|401.67|403.67|401.67|403.46|401.46|30
1609823220000|2021-01-05 05:07:00|403.66|401.66|403.63|401.63|403.66|401.66|403.44|401.44|25
1609823230000|2021-01-05 05:07:10|403.43|401.43|403.56|401.56|403.58|401.58|403.43|401.43|26
1609823240000|2021-01-05 05:07:20|403.57|401.57|403.65|401.65|403.65|401.65|403.46|401.46|21
1609823250000|2021-01-05 05:07:30|403.66|401.66|403.78|401.78|403.8|401.8|403.66|401.66|15
1609823260000|2021-01-05 05:07:40|403.79|401.79|404.13|402.13|404.13|402.13|403.79|401.79|18
1609823270000|2021-01-05 05:07:50|404.01|402.01|403.9|401.9|404.12|402.12|403.9|401.9|20
1609823280000|2021-01-05 05:08:00|403.89|401.89|403.62|401.62|403.89|401.89|403.56|401.56|28
1609823290000|2021-01-05 05:08:10|403.61|401.61|403.86|401.86|403.9|401.9|403.56|401.56|24
1609823300000|2021-01-05 05:08:20|403.75|401.75|403.71|401.71|403.77|401.77|403.7|401.7|23
1609823310000|2021-01-05 05:08:30|403.7|401.7|403.74|401.74|403.75|401.75|403.69|401.69|22
1609823320000|2021-01-05 05:08:40|403.72|401.72|403.61|401.61|403.74|401.74|403.61|401.61|19
1609823330000|2021-01-05 05:08:50|403.65|401.65|403.28|401.28|403.65|401.65|403.19|401.19|17
1609823340000|2021-01-05 05:09:00|403.19|401.19|402.88|400.88|403.19|401.19|402.71|400.71|26
1609823350000|2021-01-05 05:09:10|402.89|400.89|402.94|400.94|403.11|401.11|402.86|400.86|27
1609823360000|2021-01-05 05:09:20|402.95|400.95|403.03|401.03|403.13|401.13|402.94|400.94|22
1609823370000|2021-01-05 05:09:30|403.04|401.04|402.96|400.96|403.06|401.06|402.96|400.96|25
1609823380000|2021-01-05 05:09:40|402.94|400.94|402.94|400.94|403.01|401.01|402.81|400.81|24
1609823390000|2021-01-05 05:09:50|402.93|400.93|402.95|400.95|403.07|401.07|402.93|400.93|24
1609823400000|2021-01-05 05:10:00|402.94|400.94|403.04|401.04|403.06|401.06|402.94|400.94|18
1609823410000|2021-01-05 05:10:10|403.02|401.02|403.01|401.01|403.06|401.06|402.98|400.98|11
1609823420000|2021-01-05 05:10:20|403.05|401.05|403.72|401.72|403.75|401.75|403.05|401.05|31
1609823430000|2021-01-05 05:10:30|403.76|401.76|403.8|401.8|403.93|401.93|403.72|401.72|27
1609823440000|2021-01-05 05:10:40|403.81|401.81|403.77|401.77|403.85|401.85|403.67|401.67|28
1609823450000|2021-01-05 05:10:50|403.76|401.76|403.48|401.48|403.76|401.76|403.38|401.38|20
1609823460000|2021-01-05 05:11:00|403.47|401.47|403.38|401.38|403.5|401.5|403.38|401.38|13
1609823470000|2021-01-05 05:11:10|403.37|401.37|403.09|401.09|403.37|401.37|403.07|401.07|23
1609823480000|2021-01-05 05:11:20|403.06|401.06|403.08|401.08|403.15|401.15|403.04|401.04|22
1609823490000|2021-01-05 05:11:30|403.06|401.06|402.65|400.65|403.06|401.06|402.65|400.65|23
1609823500000|2021-01-05 05:11:40|402.64|400.64|402.66|400.66|402.69|400.69|402.6|400.6|22
1609823510000|2021-01-05 05:11:50|402.65|400.65|402.52|400.52|402.71|400.71|402.42|400.42|29
1609823520000|2021-01-05 05:12:00|402.49|400.49|402.32|400.32|402.49|400.49|402.09|400.09|28
1609823530000|2021-01-05 05:12:10|402.33|400.33|402.38|400.38|402.46|400.46|402.33|400.33|23
1609823540000|2021-01-05 05:12:20|402.39|400.39|402.32|400.32|402.39|400.39|402.19|400.19|24
1609823550000|2021-01-05 05:12:30|402.34|400.34|402.78|400.78|402.78|400.78|402.34|400.34|32
1609823560000|2021-01-05 05:12:40|402.8|400.8|402.99|400.99|402.99|400.99|402.8|400.8|20
1609823570000|2021-01-05 05:12:50|402.98|400.98|402.5|400.5|403.02|401.02|402.5|400.5|26
1609823580000|2021-01-05 05:13:00|402.4|400.4|402.39|400.39|402.4|400.4|402.11|400.11|18
1609823590000|2021-01-05 05:13:10|402.4|400.4|402.3|400.3|402.4|400.4|402.28|400.28|17
1609823600000|2021-01-05 05:13:20|402.29|400.29|402.64|400.64|402.65|400.65|402.29|400.29|29
1609823610000|2021-01-05 05:13:30|402.61|400.61|402.44|400.44|402.65|400.65|402.44|400.44|13
1609823620000|2021-01-05 05:13:40|402.45|400.45|402.81|400.81|402.91|400.91|402.45|400.45|27
1609823630000|2021-01-05 05:13:50|402.8|400.8|402.49|400.49|402.81|400.81|402.49|400.49|24
1609823640000|2021-01-05 05:14:00|402.52|400.52|402.61|400.61|402.73|400.73|402.46|400.46|30
1609823650000|2021-01-05 05:14:10|402.62|400.62|402.76|400.76|402.85|400.85|402.59|400.59|25
1609823660000|2021-01-05 05:14:20|402.75|400.75|402.65|400.65|402.75|400.75|402.63|400.63|16
1609823670000|2021-01-05 05:14:30|402.66|400.66|402.38|400.38|402.66|400.66|402.37|400.37|26
1609823680000|2021-01-05 05:14:40|402.37|400.37|401.72|399.72|402.37|400.37|401.7|399.7|32
1609823690000|2021-01-05 05:14:50|401.4|399.4|401.33|399.33|401.44|399.44|401.28|399.28|28
1609823700000|2021-01-05 05:15:00|401.32|399.32|401.2|399.2|401.37|399.37|401.2|399.2|14
1609823710000|2021-01-05 05:15:10|401.23|399.23|401.08|399.08|401.34|399.34|400.97|398.97|33
1609823720000|2021-01-05 05:15:20|401.06|399.06|400.85|398.85|401.08|399.08|400.76|398.76|31
1609823730000|2021-01-05 05:15:30|400.84|398.84|400.77|398.77|401|399|400.74|398.74|29
1609823740000|2021-01-05 05:15:40|400.72|398.72|400.46|398.46|400.72|398.72|400.46|398.46|23
1609823750000|2021-01-05 05:15:50|400.43|398.43|400.55|398.55|400.64|398.64|400.42|398.42|26
1609823760000|2021-01-05 05:16:00|400.57|398.57|400.78|398.78|400.85|398.85|400.57|398.57|22
1609823770000|2021-01-05 05:16:10|400.83|398.83|401.09|399.09|401.11|399.11|400.83|398.83|24
1609823780000|2021-01-05 05:16:20|401.08|399.08|400.78|398.78|401.09|399.09|400.78|398.78|23
1609823790000|2021-01-05 05:16:30|400.77|398.77|400.57|398.57|400.77|398.77|400.47|398.47|30
1609823800000|2021-01-05 05:16:40|400.55|398.55|400.97|398.97|400.97|398.97|400.42|398.42|24
1609823810000|2021-01-05 05:16:50|401|399|401.1|399.1|401.1|399.1|400.98|398.98|21
1609823820000|2021-01-05 05:17:00|401.09|399.09|401.52|399.52|401.53|399.53|401.09|399.09|28
1609823830000|2021-01-05 05:17:10|401.57|399.57|401.58|399.58|402.04|400.04|401.56|399.56|31
1609823840000|2021-01-05 05:17:20|401.66|399.66|401.37|399.37|401.7|399.7|401.29|399.29|31
1609823850000|2021-01-05 05:17:30|401.4|399.4|401.13|399.13|401.4|399.4|401.08|399.08|22
1609823860000|2021-01-05 05:17:40|401.14|399.14|400.96|398.96|401.2|399.2|400.96|398.96|34
1609823870000|2021-01-05 05:17:50|400.97|398.97|400.84|398.84|400.99|398.99|400.75|398.75|23
1609823880000|2021-01-05 05:18:00|400.8|398.8|400.54|398.54|400.83|398.83|400.54|398.54|18
1609823890000|2021-01-05 05:18:10|400.57|398.57|400.26|398.26|400.57|398.57|400.25|398.25|29
1609823900000|2021-01-05 05:18:20|400.27|398.27|399.3|397.3|400.29|398.29|399.3|397.3|28
1609823910000|2021-01-05 05:18:30|399.32|397.32|400.17|398.17|400.17|398.17|399.29|397.29|30
1609823920000|2021-01-05 05:18:40|400.15|398.15|400.05|398.05|400.32|398.32|400.04|398.04|30
1609823930000|2021-01-05 05:18:50|400.04|398.04|399.42|397.42|400.04|398.04|399.39|397.39|35
1609823940000|2021-01-05 05:19:00|399.43|397.43|399.41|397.41|399.45|397.45|399.31|397.31|29
1609823950000|2021-01-05 05:19:10|399.39|397.39|399.34|397.34|399.56|397.56|399.31|397.31|28
1609823960000|2021-01-05 05:19:20|399.33|397.33|398.89|396.89|399.37|397.37|398.89|396.89|27
1609823970000|2021-01-05 05:19:30|399.08|397.08|398.89|396.89|399.08|397.08|398.64|396.64|22
1609823980000|2021-01-05 05:19:40|398.91|396.91|399|397|399.27|397.27|398.91|396.91|29
1609823990000|2021-01-05 05:19:50|399.02|397.02|399.16|397.16|399.34|397.34|398.96|396.96|29
1609824000000|2021-01-05 05:20:00|399.13|397.13|398.99|396.99|399.17|397.17|398.93|396.93|30
1609824010000|2021-01-05 05:20:10|399.01|397.01|399.34|397.34|399.55|397.55|399|397|29
1609824020000|2021-01-05 05:20:20|399.32|397.32|399.11|397.11|399.32|397.32|399.03|397.03|24
1609824030000|2021-01-05 05:20:30|399.08|397.08|399.32|397.32|399.34|397.34|399.08|397.08|21
1609824040000|2021-01-05 05:20:40|399.29|397.29|399.25|397.25|399.3|397.3|399.06|397.06|32
1609824050000|2021-01-05 05:20:50|399.28|397.28|398.93|396.93|399.28|397.28|398.93|396.93|26
1609824060000|2021-01-05 05:21:00|398.94|396.94|398.54|396.54|398.96|396.96|398.42|396.42|29
1609824070000|2021-01-05 05:21:10|398.57|396.57|398.68|396.68|398.72|396.72|398.57|396.57|29
1609824080000|2021-01-05 05:21:20|398.69|396.69|399.1|397.1|399.18|397.18|398.67|396.67|28
1609824090000|2021-01-05 05:21:30|399.09|397.09|399.28|397.28|399.3|397.3|399.03|397.03|25
1609824100000|2021-01-05 05:21:40|399.3|397.3|399.42|397.42|399.48|397.48|399.29|397.29|21
1609824110000|2021-01-05 05:21:50|399.41|397.41|399.43|397.43|399.48|397.48|399.35|397.35|19
1609824120000|2021-01-05 05:22:00|399.45|397.45|399.56|397.56|399.57|397.57|399.37|397.37|31
1609824130000|2021-01-05 05:22:10|399.57|397.57|399.06|397.06|399.58|397.58|399.05|397.05|25
1609824140000|2021-01-05 05:22:20|399.09|397.09|398.85|396.85|399.1|397.1|398.76|396.76|20
1609824150000|2021-01-05 05:22:30|398.86|396.86|398.73|396.73|398.86|396.86|398.66|396.66|22
1609824160000|2021-01-05 05:22:40|398.72|396.72|398.1|396.1|398.74|396.74|398.04|396.04|26
1609824170000|2021-01-05 05:22:50|398.13|396.13|398.46|396.46|398.49|396.49|398.12|396.12|26
1609824180000|2021-01-05 05:23:00|398.47|396.47|398.17|396.17|398.48|396.48|398.13|396.13|17
1609824190000|2021-01-05 05:23:10|398.18|396.18|398.07|396.07|398.18|396.18|398.07|396.07|10
1609824200000|2021-01-05 05:23:20|398.08|396.08|397.87|395.87|398.11|396.11|397.75|395.75|30
1609824210000|2021-01-05 05:23:30|397.92|395.92|397.57|395.57|397.94|395.94|397.39|395.39|30
1609824220000|2021-01-05 05:23:40|397.56|395.56|397.75|395.75|397.82|395.82|397.45|395.45|36
1609824230000|2021-01-05 05:23:50|397.71|395.71|397.31|395.31|397.71|395.71|397.16|395.16|29
1609824240000|2021-01-05 05:24:00|397.29|395.29|396.97|394.97|397.34|395.34|396.96|394.96|27
1609824250000|2021-01-05 05:24:10|396.89|394.89|396.4|394.4|396.92|394.92|396.39|394.39|30
1609824260000|2021-01-05 05:24:20|396.33|394.33|396.16|394.16|396.33|394.33|395.82|393.82|30
1609824270000|2021-01-05 05:24:30|396.2|394.2|396.76|394.76|396.85|394.85|396.2|394.2|33
1609824280000|2021-01-05 05:24:40|396.8|394.8|397.17|395.17|397.21|395.21|396.54|394.54|20
1609824290000|2021-01-05 05:24:50|397.19|395.19|397.58|395.58|397.61|395.61|397.19|395.19|31
1609824300000|2021-01-05 05:25:00|397.57|395.57|397.65|395.65|397.65|395.65|397.5|395.5|19
1609824310000|2021-01-05 05:25:10|397.61|395.61|397.11|395.11|397.71|395.71|397.04|395.04|26
1609824320000|2021-01-05 05:25:20|397.1|395.1|396.92|394.92|397.1|395.1|396.76|394.76|22
1609824330000|2021-01-05 05:25:30|396.88|394.88|396.67|394.67|396.95|394.95|396.57|394.57|31
1609824340000|2021-01-05 05:25:40|396.68|394.68|396.31|394.31|396.83|394.83|396.19|394.19|34
1609824350000|2021-01-05 05:25:50|396.33|394.33|396.3|394.3|396.48|394.48|396.29|394.29|23
1609824360000|2021-01-05 05:26:00|396.36|394.36|395.72|393.72|396.37|394.37|395.48|393.48|31
1609824370000|2021-01-05 05:26:10|395.78|393.78|396.54|394.54|396.54|394.54|395.78|393.78|24
1609824380000|2021-01-05 05:26:20|396.46|394.46|396.53|394.53|396.59|394.59|396.46|394.46|27
1609824390000|2021-01-05 05:26:30|396.54|394.54|396.7|394.7|396.7|394.7|396.38|394.38|28
1609824400000|2021-01-05 05:26:40|396.74|394.74|396.82|394.82|397.08|395.08|396.74|394.74|31
1609824410000|2021-01-05 05:26:50|396.78|394.78|396.62|394.62|396.78|394.78|396.47|394.47|33
1609824420000|2021-01-05 05:27:00|396.63|394.63|396.94|394.94|396.94|394.94|396.56|394.56|26
1609824430000|2021-01-05 05:27:10|397.03|395.03|397.19|395.19|397.21|395.21|397.03|395.03|18
1609824440000|2021-01-05 05:27:20|397.18|395.18|397.32|395.32|397.34|395.34|397.11|395.11|23
1609824450000|2021-01-05 05:27:30|397.3|395.3|397.22|395.22|397.38|395.38|397.09|395.09|17
1609824460000|2021-01-05 05:27:40|397.15|395.15|396.79|394.79|397.21|395.21|396.79|394.79|24
1609824470000|2021-01-05 05:27:50|396.59|394.59|396.87|394.87|396.91|394.91|396.59|394.59|29
1609824480000|2021-01-05 05:28:00|396.88|394.88|397|395|397.03|395.03|396.87|394.87|29
1609824490000|2021-01-05 05:28:10|397.03|395.03|397.11|395.11|397.13|395.13|397.02|395.02|19
1609824500000|2021-01-05 05:28:20|397.13|395.13|397.72|395.72|397.76|395.76|397.13|395.13|20
1609824510000|2021-01-05 05:28:30|397.74|395.74|397.83|395.83|397.87|395.87|397.74|395.74|21
1609824520000|2021-01-05 05:28:40|397.8|395.8|397.85|395.85|397.89|395.89|397.8|395.8|9
1609824530000|2021-01-05 05:28:50|397.8|395.8|397.28|395.28|397.8|395.8|397.28|395.28|24
1609824540000|2021-01-05 05:29:00|397.27|395.27|397.1|395.1|397.29|395.29|397|395|19
1609824550000|2021-01-05 05:29:10|397.09|395.09|397.14|395.14|397.14|395.14|397.07|395.07|14
1609824560000|2021-01-05 05:29:20|397.15|395.15|397.81|395.81|397.9|395.9|397.15|395.15|33
1609824570000|2021-01-05 05:29:30|397.73|395.73|398.04|396.04|398.14|396.14|397.69|395.69|27
1609824580000|2021-01-05 05:29:40|398.05|396.05|398.15|396.15|398.15|396.15|398.04|396.04|16
1609824590000|2021-01-05 05:29:50|398.17|396.17|398.5|396.5|398.54|396.54|398.13|396.13|29
1609824600000|2021-01-05 05:30:00|398.51|396.51|398.86|396.86|398.88|396.88|398.51|396.51|27
1609824610000|2021-01-05 05:30:10|398.85|396.85|399.15|397.15|399.19|397.19|398.85|396.85|33
1609824620000|2021-01-05 05:30:20|399.1|397.1|399.26|397.26|399.34|397.34|399.1|397.1|28
1609824630000|2021-01-05 05:30:30|399.28|397.28|399.35|397.35|399.36|397.36|399.26|397.26|29
1609824640000|2021-01-05 05:30:40|399.36|397.36|399.46|397.46|399.46|397.46|399.31|397.31|25
1609824650000|2021-01-05 05:30:50|399.47|397.47|399.62|397.62|399.62|397.62|399.44|397.44|29
1609824660000|2021-01-05 05:31:00|399.63|397.63|399.45|397.45|399.63|397.63|399.32|397.32|31
1609824670000|2021-01-05 05:31:10|399.46|397.46|399.27|397.27|399.63|397.63|399.27|397.27|25
1609824680000|2021-01-05 05:31:20|399.22|397.22|398.75|396.75|399.22|397.22|398.75|396.75|30
1609824690000|2021-01-05 05:31:30|398.7|396.7|398.75|396.75|398.92|396.92|398.55|396.55|28
1609824700000|2021-01-05 05:31:40|398.68|396.68|398.23|396.23|398.73|396.73|398.23|396.23|27
1609824710000|2021-01-05 05:31:50|398.22|396.22|398.39|396.39|398.47|396.47|398.14|396.14|30
1609824720000|2021-01-05 05:32:00|398.36|396.36|398.21|396.21|398.39|396.39|398.2|396.2|28
1609824730000|2021-01-05 05:32:10|398.25|396.25|398.53|396.53|398.55|396.55|398.2|396.2|32
1609824740000|2021-01-05 05:32:20|398.44|396.44|398.6|396.6|398.7|396.7|398.39|396.39|26
1609824750000|2021-01-05 05:32:30|398.58|396.58|398.92|396.92|399.13|397.13|398.58|396.58|24
1609824760000|2021-01-05 05:32:40|398.97|396.97|399.63|397.63|399.71|397.71|398.97|396.97|27
1609824770000|2021-01-05 05:32:50|399.54|397.54|399.88|397.88|399.89|397.89|399.42|397.42|24
1609824780000|2021-01-05 05:33:00|399.89|397.89|399.58|397.58|399.89|397.89|399.57|397.57|31
1609824790000|2021-01-05 05:33:10|399.54|397.54|399.37|397.37|399.54|397.54|399.3|397.3|30
1609824800000|2021-01-05 05:33:20|399.33|397.33|399.52|397.52|399.52|397.52|399.26|397.26|33
1609824810000|2021-01-05 05:33:30|399.51|397.51|399.87|397.87|399.87|397.87|399.5|397.5|20
1609824820000|2021-01-05 05:33:40|399.88|397.88|399.86|397.86|399.91|397.91|399.69|397.69|32
1609824830000|2021-01-05 05:33:50|399.83|397.83|399.95|397.95|399.95|397.95|399.83|397.83|13
1609824840000|2021-01-05 05:34:00|400|398|399.99|397.99|400.04|398.04|399.95|397.95|14
1609824850000|2021-01-05 05:34:10|399.97|397.97|399.94|397.94|400.05|398.05|399.91|397.91|27
1609824860000|2021-01-05 05:34:20|399.95|397.95|399.91|397.91|399.95|397.95|399.89|397.89|24
1609824870000|2021-01-05 05:34:30|399.92|397.92|400.56|398.56|400.58|398.58|399.87|397.87|30
1609824880000|2021-01-05 05:34:40|400.53|398.53|400.29|398.29|400.59|398.59|400.22|398.22|22
1609824890000|2021-01-05 05:34:50|400.27|398.27|400.49|398.49|400.49|398.49|400.11|398.11|24
1609824900000|2021-01-05 05:35:00|400.5|398.5|400.3|398.3|400.56|398.56|400.3|398.3|19
1609824910000|2021-01-05 05:35:10|400.31|398.31|400.16|398.16|400.33|398.33|400.14|398.14|31
1609824920000|2021-01-05 05:35:20|400.15|398.15|400.3|398.3|400.3|398.3|400.08|398.08|20
1609824930000|2021-01-05 05:35:30|400.32|398.32|400.42|398.42|400.54|398.54|400.32|398.32|24
1609824940000|2021-01-05 05:35:40|400.43|398.43|400.13|398.13|400.43|398.43|400.09|398.09|19
1609824950000|2021-01-05 05:35:50|400.1|398.1|400.17|398.17|400.17|398.17|400.05|398.05|16
1609824960000|2021-01-05 05:36:00|400.16|398.16|400.13|398.13|400.22|398.22|400.09|398.09|26
1609824970000|2021-01-05 05:36:10|400.12|398.12|400.57|398.57|400.59|398.59|400.12|398.12|24
1609824980000|2021-01-05 05:36:20|400.47|398.47|400.66|398.66|400.76|398.76|400.46|398.46|17
1609824990000|2021-01-05 05:36:30|400.65|398.65|400.93|398.93|400.95|398.95|400.65|398.65|18
1609825000000|2021-01-05 05:36:40|400.83|398.83|400.82|398.82|400.83|398.83|400.63|398.63|18
1609825010000|2021-01-05 05:36:50|400.83|398.83|400.79|398.79|400.85|398.85|400.66|398.66|24
1609825020000|2021-01-05 05:37:00|400.72|398.72|400.89|398.89|400.89|398.89|400.67|398.67|23
1609825030000|2021-01-05 05:37:10|400.9|398.9|400.81|398.81|400.95|398.95|400.72|398.72|11
1609825040000|2021-01-05 05:37:20|400.84|398.84|400.85|398.85|400.86|398.86|400.71|398.71|31
1609825050000|2021-01-05 05:37:30|400.86|398.86|400.7|398.7|400.87|398.87|400.66|398.66|27
1609825060000|2021-01-05 05:37:40|400.71|398.71|400.62|398.62|400.72|398.72|400.52|398.52|29
1609825070000|2021-01-05 05:37:50|400.6|398.6|400.6|398.6|400.64|398.64|400.51|398.51|28
1609825080000|2021-01-05 05:38:00|400.57|398.57|400.65|398.65|400.67|398.67|400.55|398.55|28
1609825090000|2021-01-05 05:38:10|400.64|398.64|400.61|398.61|400.68|398.68|400.61|398.61|17
1609825100000|2021-01-05 05:38:20|400.6|398.6|400.75|398.75|400.82|398.82|400.59|398.59|27
1609825110000|2021-01-05 05:38:30|400.74|398.74|400.8|398.8|400.8|398.8|400.68|398.68|17
1609825120000|2021-01-05 05:38:40|400.81|398.81|400.98|398.98|401.29|399.29|400.81|398.81|30
1609825130000|2021-01-05 05:38:50|400.97|398.97|401.33|399.33|401.33|399.33|400.97|398.97|22
1609825140000|2021-01-05 05:39:00|401.26|399.26|400.96|398.96|401.33|399.33|400.94|398.94|21
1609825150000|2021-01-05 05:39:10|400.95|398.95|400.96|398.96|401.09|399.09|400.93|398.93|23
1609825160000|2021-01-05 05:39:20|400.94|398.94|401|399|401.04|399.04|400.94|398.94|21
1609825170000|2021-01-05 05:39:30|401.03|399.03|401.26|399.26|401.39|399.39|401.03|399.03|30
1609825180000|2021-01-05 05:39:40|401.28|399.28|401.04|399.04|401.33|399.33|401.03|399.03|23
1609825190000|2021-01-05 05:39:50|401.08|399.08|400.69|398.69|401.08|399.08|400.68|398.68|25
1609825200000|2021-01-05 05:40:00|400.67|398.67|400.4|398.4|400.69|398.69|400.4|398.4|22
1609825210000|2021-01-05 05:40:10|400.38|398.38|400.01|398.01|400.38|398.38|400.01|398.01|28
1609825220000|2021-01-05 05:40:20|400.02|398.02|400.15|398.15|400.24|398.24|399.9|397.9|27
1609825230000|2021-01-05 05:40:30|400.11|398.11|400.32|398.32|400.32|398.32|400.05|398.05|31
1609825240000|2021-01-05 05:40:40|400.47|398.47|400.31|398.31|400.47|398.47|400.09|398.09|24
1609825250000|2021-01-05 05:40:50|400.33|398.33|400.33|398.33|400.35|398.35|400.29|398.29|15
1609825260000|2021-01-05 05:41:00|400.24|398.24|400.17|398.17|400.24|398.24|400.02|398.02|31
1609825270000|2021-01-05 05:41:10|400.08|398.08|399.83|397.83|400.08|398.08|399.77|397.77|29
1609825280000|2021-01-05 05:41:20|399.8|397.8|399.77|397.77|399.81|397.81|399.5|397.5|35
1609825290000|2021-01-05 05:41:30|399.8|397.8|399.56|397.56|399.8|397.8|399.54|397.54|27
1609825300000|2021-01-05 05:41:40|399.55|397.55|399.75|397.75|399.8|397.8|399.55|397.55|23
1609825310000|2021-01-05 05:41:50|399.77|397.77|399.63|397.63|399.81|397.81|399.62|397.62|32
1609825320000|2021-01-05 05:42:00|399.62|397.62|399.52|397.52|399.64|397.64|399.52|397.52|7
1609825330000|2021-01-05 05:42:10|399.48|397.48|399.48|397.48|399.7|397.7|399.48|397.48|30
1609825340000|2021-01-05 05:42:20|399.49|397.49|399.26|397.26|399.49|397.49|399.21|397.21|27
1609825350000|2021-01-05 05:42:30|399.25|397.25|399.23|397.23|399.28|397.28|399.19|397.19|25
1609825360000|2021-01-05 05:42:40|399.22|397.22|399.07|397.07|399.3|397.3|399.07|397.07|27
1609825370000|2021-01-05 05:42:50|399.06|397.06|398.98|396.98|399.17|397.17|398.98|396.98|32
1609825380000|2021-01-05 05:43:00|398.99|396.99|398.81|396.81|399|397|398.8|396.8|24
1609825390000|2021-01-05 05:43:10|398.84|396.84|398.83|396.83|398.93|396.93|398.78|396.78|23
1609825400000|2021-01-05 05:43:20|398.72|396.72|398.08|396.08|398.75|396.75|398.08|396.08|28
1609825410000|2021-01-05 05:43:30|398.07|396.07|398.04|396.04|398.17|396.17|397.77|395.77|35
1609825420000|2021-01-05 05:43:40|397.94|395.94|397.92|395.92|397.94|395.94|397.55|395.55|24
1609825430000|2021-01-05 05:43:50|397.93|395.93|397.66|395.66|398.06|396.06|397.61|395.61|32
1609825440000|2021-01-05 05:44:00|397.71|395.71|397.21|395.21|397.75|395.75|397.18|395.18|29
1609825450000|2021-01-05 05:44:10|397.23|395.23|397.29|395.29|397.7|395.7|397.23|395.23|31
1609825460000|2021-01-05 05:44:20|397.32|395.32|396.76|394.76|397.33|395.33|396.56|394.56|32
1609825470000|2021-01-05 05:44:30|396.7|394.7|397.14|395.14|397.41|395.41|396.7|394.7|30
1609825480000|2021-01-05 05:44:40|397.13|395.13|396.72|394.72|397.26|395.26|396.72|394.72|28
1609825490000|2021-01-05 05:44:50|396.71|394.71|396.84|394.84|396.86|394.86|396.46|394.46|33
1609825500000|2021-01-05 05:45:00|396.85|394.85|397.43|395.43|397.46|395.46|396.85|394.85|27
1609825510000|2021-01-05 05:45:10|397.44|395.44|396.98|394.98|397.46|395.46|396.95|394.95|32
1609825520000|2021-01-05 05:45:20|396.92|394.92|396.53|394.53|396.93|394.93|396.47|394.47|32
1609825530000|2021-01-05 05:45:30|396.61|394.61|396.53|394.53|396.74|394.74|396.52|394.52|22
1609825540000|2021-01-05 05:45:40|396.54|394.54|396.55|394.55|396.62|394.62|396.39|394.39|34
1609825550000|2021-01-05 05:45:50|396.67|394.67|396.42|394.42|396.67|394.67|396.42|394.42|26
1609825560000|2021-01-05 05:46:00|396.45|394.45|396.3|394.3|396.47|394.47|396.22|394.22|33
1609825570000|2021-01-05 05:46:10|396.29|394.29|396.14|394.14|396.42|394.42|396.12|394.12|17
1609825580000|2021-01-05 05:46:20|396.1|394.1|395.61|393.61|396.1|394.1|395.47|393.47|29
1609825590000|2021-01-05 05:46:30|395.59|393.59|395.06|393.06|395.74|393.74|395.02|393.02|29
1609825600000|2021-01-05 05:46:40|395.05|393.05|395.38|393.38|395.38|393.38|394.88|392.88|33
1609825610000|2021-01-05 05:46:50|395.43|393.43|394.36|392.36|395.43|393.43|394.36|392.36|33
1609825620000|2021-01-05 05:47:00|394.38|392.38|394.1|392.1|394.38|392.38|394.03|392.03|33
1609825630000|2021-01-05 05:47:10|394.17|392.17|395.32|393.32|395.32|393.32|394.17|392.17|32
1609825640000|2021-01-05 05:47:20|395.39|393.39|394.99|392.99|395.44|393.44|394.97|392.97|37
1609825650000|2021-01-05 05:47:30|395.03|393.03|394.33|392.33|395.03|393.03|394.33|392.33|33
1609825660000|2021-01-05 05:47:40|394.31|392.31|393.82|391.82|394.31|392.31|393.82|391.82|29
1609825670000|2021-01-05 05:47:50|393.83|391.83|393.75|391.75|393.89|391.89|393.62|391.62|26
1609825680000|2021-01-05 05:48:00|393.74|391.74|392.9|390.9|393.75|391.75|392.84|390.84|35
1609825690000|2021-01-05 05:48:10|392.88|390.88|393.82|391.82|393.82|391.82|392.88|390.88|38
1609825700000|2021-01-05 05:48:20|393.84|391.84|394.29|392.29|394.38|392.38|393.84|391.84|23
1609825710000|2021-01-05 05:48:30|394.3|392.3|394.38|392.38|394.66|392.66|394.12|392.12|30
1609825720000|2021-01-05 05:48:40|394.4|392.4|394.42|392.42|394.48|392.48|394.14|392.14|26
1609825730000|2021-01-05 05:48:50|394.4|392.4|394.3|392.3|394.47|392.47|394.22|392.22|31
1609825740000|2021-01-05 05:49:00|394.28|392.28|394.26|392.26|394.49|392.49|394.21|392.21|26
1609825750000|2021-01-05 05:49:10|394.28|392.28|394.75|392.75|394.75|392.75|394.26|392.26|33
1609825760000|2021-01-05 05:49:20|394.74|392.74|394.19|392.19|394.76|392.76|394.17|392.17|33
1609825770000|2021-01-05 05:49:30|394.16|392.16|394.26|392.26|394.3|392.3|393.72|391.72|37
1609825780000|2021-01-05 05:49:40|394.24|392.24|394.25|392.25|394.37|392.37|394.21|392.21|17
1609825790000|2021-01-05 05:49:50|394.24|392.24|393.78|391.78|394.24|392.24|393.78|391.78|31
1609825800000|2021-01-05 05:50:00|393.82|391.82|393.52|391.52|393.95|391.95|393.38|391.38|35
1609825810000|2021-01-05 05:50:10|393.51|391.51|392.87|390.87|393.51|391.51|392.85|390.85|27
1609825820000|2021-01-05 05:50:20|392.5|390.5|392.63|390.63|392.84|390.84|392.5|390.5|33
1609825830000|2021-01-05 05:50:30|392.75|390.75|392.62|390.62|392.81|390.81|392.59|390.59|32
1609825840000|2021-01-05 05:50:40|392.6|390.6|392.74|390.74|392.77|390.77|392.51|390.51|35
1609825850000|2021-01-05 05:50:50|392.73|390.73|392.77|390.77|393.1|391.1|392.72|390.72|32
1609825860000|2021-01-05 05:51:00|392.81|390.81|392.83|390.83|392.95|390.95|392.61|390.61|29
1609825870000|2021-01-05 05:51:10|392.84|390.84|393.12|391.12|393.12|391.12|392.79|390.79|26
1609825880000|2021-01-05 05:51:20|393.13|391.13|393.69|391.69|393.69|391.69|393.12|391.12|31
1609825890000|2021-01-05 05:51:30|393.78|391.78|393.74|391.74|393.96|391.96|393.52|391.52|29
1609825900000|2021-01-05 05:51:40|393.76|391.76|393.7|391.7|393.82|391.82|393.61|391.61|27
1609825910000|2021-01-05 05:51:50|393.71|391.71|393.57|391.57|393.71|391.71|393.5|391.5|29
1609825920000|2021-01-05 05:52:00|393.55|391.55|393.58|391.58|393.69|391.69|393.39|391.39|28
1609825930000|2021-01-05 05:52:10|393.57|391.57|392.45|390.45|393.57|391.57|392.45|390.45|31
1609825940000|2021-01-05 05:52:20|392.37|390.37|393.11|391.11|393.11|391.11|392.37|390.37|29
1609825950000|2021-01-05 05:52:30|393.09|391.09|393.61|391.61|393.77|391.77|393.09|391.09|30
1609825960000|2021-01-05 05:52:40|393.58|391.58|393.35|391.35|393.58|391.58|393.18|391.18|33
1609825970000|2021-01-05 05:52:50|393.32|391.32|393.24|391.24|393.42|391.42|393.17|391.17|29
1609825980000|2021-01-05 05:53:00|393.25|391.25|392.25|390.25|393.25|391.25|392.21|390.21|30
1609825990000|2021-01-05 05:53:10|392.08|390.08|391.84|389.84|392.08|390.08|391.6|389.6|34
1609826000000|2021-01-05 05:53:20|391.79|389.79|392.32|390.32|392.32|390.32|391.71|389.71|37
1609826010000|2021-01-05 05:53:30|392.29|390.29|393.04|391.04|393.04|391.04|392.24|390.24|35
1609826020000|2021-01-05 05:53:40|392.98|390.98|393.26|391.26|393.3|391.3|392.7|390.7|30
1609826030000|2021-01-05 05:53:50|393.23|391.23|393.12|391.12|393.29|391.29|392.93|390.93|33
1609826040000|2021-01-05 05:54:00|393.1|391.1|393.34|391.34|393.34|391.34|392.98|390.98|24
1609826050000|2021-01-05 05:54:10|393.38|391.38|393.25|391.25|393.4|391.4|393.08|391.08|38
1609826060000|2021-01-05 05:54:20|393.3|391.3|392.58|390.58|393.38|391.38|392.58|390.58|33
1609826070000|2021-01-05 05:54:30|392.66|390.66|393.08|391.08|393.08|391.08|392.66|390.66|32
1609826080000|2021-01-05 05:54:40|393.06|391.06|393.07|391.07|393.4|391.4|393.05|391.05|37
1609826090000|2021-01-05 05:54:50|393.04|391.04|392.39|390.39|393.1|391.1|392.39|390.39|32
1609826100000|2021-01-05 05:55:00|392.32|390.32|391.09|389.09|392.32|390.32|391.09|389.09|34
1609826110000|2021-01-05 05:55:10|391.18|389.18|391.46|389.46|391.48|389.48|391.16|389.16|35
1609826120000|2021-01-05 05:55:20|391.49|389.49|391.48|389.48|391.53|389.53|391.25|389.25|31
1609826130000|2021-01-05 05:55:30|391.35|389.35|391.99|389.99|392.05|390.05|391.35|389.35|35
1609826140000|2021-01-05 05:55:40|392.02|390.02|391.6|389.6|392.34|390.34|391.6|389.6|36
1609826150000|2021-01-05 05:55:50|391.66|389.66|391.41|389.41|391.66|389.66|391.3|389.3|32
1609826160000|2021-01-05 05:56:00|391.5|389.5|391.48|389.48|391.9|389.9|391.48|389.48|29
1609826170000|2021-01-05 05:56:10|391.47|389.47|391.42|389.42|391.74|389.74|391.4|389.4|27
1609826180000|2021-01-05 05:56:20|391.4|389.4|391.26|389.26|391.45|389.45|391.2|389.2|24
1609826190000|2021-01-05 05:56:30|391.27|389.27|391.29|389.29|391.33|389.33|391.2|389.2|30
1609826200000|2021-01-05 05:56:40|391.31|389.31|391.96|389.96|392.04|390.04|391.24|389.24|34
1609826210000|2021-01-05 05:56:50|391.97|389.97|392.22|390.22|392.51|390.51|391.96|389.96|35
1609826220000|2021-01-05 05:57:00|392.42|390.42|392.63|390.63|392.7|390.7|392.23|390.23|29
1609826230000|2021-01-05 05:57:10|392.7|390.7|392.54|390.54|392.83|390.83|392.38|390.38|34
1609826240000|2021-01-05 05:57:20|392.55|390.55|393.13|391.13|393.13|391.13|392.5|390.5|29
1609826250000|2021-01-05 05:57:30|393.06|391.06|393.23|391.23|393.44|391.44|392.8|390.8|29
1609826260000|2021-01-05 05:57:40|393.11|391.11|393.4|391.4|393.4|391.4|393.08|391.08|25
1609826270000|2021-01-05 05:57:50|393.53|391.53|393.49|391.49|393.61|391.61|393.37|391.37|33
1609826280000|2021-01-05 05:58:00|393.55|391.55|393.82|391.82|393.95|391.95|393.4|391.4|31
1609826290000|2021-01-05 05:58:10|393.81|391.81|393.45|391.45|393.81|391.81|393.4|391.4|35
1609826300000|2021-01-05 05:58:20|393.43|391.43|392.82|390.82|393.43|391.43|392.82|390.82|22
1609826310000|2021-01-05 05:58:30|392.81|390.81|392.89|390.89|393.06|391.06|392.66|390.66|29
1609826320000|2021-01-05 05:58:40|392.93|390.93|393.23|391.23|393.35|391.35|392.93|390.93|31
1609826330000|2021-01-05 05:58:50|393.36|391.36|393.71|391.71|393.85|391.85|393.36|391.36|26
1609826340000|2021-01-05 05:59:00|393.68|391.68|393.06|391.06|393.69|391.69|393.06|391.06|32
1609826350000|2021-01-05 05:59:10|393.02|391.02|392.95|390.95|393.13|391.13|392.78|390.78|34
1609826360000|2021-01-05 05:59:20|393.02|391.02|392.81|390.81|393.09|391.09|392.78|390.78|28
1609826370000|2021-01-05 05:59:30|392.83|390.83|393.15|391.15|393.16|391.16|392.83|390.83|31
1609826380000|2021-01-05 05:59:40|393.13|391.13|392.76|390.76|393.13|391.13|392.69|390.69|26
1609826390000|2021-01-05 05:59:50|392.82|390.82|392.82|390.82|392.83|390.83|392.46|390.46|32
1609826400000|2021-01-05 06:00:00|392.81|390.81|393.06|391.06|393.06|391.06|392.63|390.63|27
1609826410000|2021-01-05 06:00:10|392.93|390.93|393.54|391.54|393.6|391.6|392.93|390.93|30
1609826420000|2021-01-05 06:00:20|393.42|391.42|393.54|391.54|393.54|391.54|393.39|391.39|22
1609826430000|2021-01-05 06:00:30|393.56|391.56|393.79|391.79|393.82|391.82|393.44|391.44|26
1609826440000|2021-01-05 06:00:40|393.81|391.81|393.73|391.73|393.89|391.89|393.73|391.73|25
1609826450000|2021-01-05 06:00:50|393.71|391.71|393.44|391.44|393.77|391.77|393.32|391.32|33
1609826460000|2021-01-05 06:01:00|393.39|391.39|392.59|390.59|393.44|391.44|392.59|390.59|36
1609826470000|2021-01-05 06:01:10|392.62|390.62|392.72|390.72|392.74|390.74|392.41|390.41|32
1609826480000|2021-01-05 06:01:20|392.69|390.69|392.63|390.63|392.76|390.76|392.6|390.6|31
1609826490000|2021-01-05 06:01:30|392.65|390.65|392.91|390.91|392.95|390.95|392.43|390.43|33
1609826500000|2021-01-05 06:01:40|392.88|390.88|392.46|390.46|392.88|390.88|392.46|390.46|31
1609826510000|2021-01-05 06:01:50|392.37|390.37|392.22|390.22|392.47|390.47|392.2|390.2|29
1609826520000|2021-01-05 06:02:00|392.29|390.29|392.94|390.94|392.95|390.95|392.29|390.29|34
1609826530000|2021-01-05 06:02:10|392.93|390.93|393.67|391.67|393.67|391.67|392.85|390.85|34
1609826540000|2021-01-05 06:02:20|393.66|391.66|392.98|390.98|393.76|391.76|392.94|390.94|31
1609826550000|2021-01-05 06:02:30|392.94|390.94|393.23|391.23|393.23|391.23|392.57|390.57|34
1609826560000|2021-01-05 06:02:40|393.27|391.27|393.5|391.5|393.63|391.63|393.27|391.27|32
1609826570000|2021-01-05 06:02:50|393.53|391.53|393.5|391.5|393.64|391.64|393.47|391.47|26
1609826580000|2021-01-05 06:03:00|393.47|391.47|393.2|391.2|393.52|391.52|392.97|390.97|32
1609826590000|2021-01-05 06:03:10|393.18|391.18|393.12|391.12|393.42|391.42|392.99|390.99|35
1609826600000|2021-01-05 06:03:20|393.02|391.02|392.9|390.9|393.11|391.11|392.76|390.76|35
1609826610000|2021-01-05 06:03:30|392.89|390.89|393.7|391.7|393.8|391.8|392.87|390.87|31
1609826620000|2021-01-05 06:03:40|393.69|391.69|393.86|391.86|393.9|391.9|393.58|391.58|33
1609826630000|2021-01-05 06:03:50|393.87|391.87|393.78|391.78|393.9|391.9|393.65|391.65|33
1609826640000|2021-01-05 06:04:00|393.79|391.79|393.56|391.56|393.89|391.89|393.55|391.55|30
1609826650000|2021-01-05 06:04:10|393.57|391.57|393.77|391.77|393.77|391.77|393.25|391.25|34
1609826660000|2021-01-05 06:04:20|393.72|391.72|394.21|392.21|394.21|392.21|393.72|391.72|29
1609826670000|2021-01-05 06:04:30|394.2|392.2|394.71|392.71|394.73|392.73|394.18|392.18|34
1609826680000|2021-01-05 06:04:40|394.72|392.72|394.68|392.68|394.99|392.99|394.4|392.4|33
1609826690000|2021-01-05 06:04:50|394.88|392.88|395.83|393.83|395.88|393.88|394.54|392.54|30
1609826700000|2021-01-05 06:05:00|395.82|393.82|396.18|394.18|396.27|394.27|395.8|393.8|28
1609826710000|2021-01-05 06:05:10|396.17|394.17|395.91|393.91|396.18|394.18|395.81|393.81|31
1609826720000|2021-01-05 06:05:20|395.89|393.89|395.82|393.82|396.03|394.03|395.8|393.8|33
1609826730000|2021-01-05 06:05:30|395.8|393.8|395.18|393.18|395.8|393.8|395.17|393.17|34
1609826740000|2021-01-05 06:05:40|395.17|393.17|395.05|393.05|395.17|393.17|394.95|392.95|32
1609826750000|2021-01-05 06:05:50|395.08|393.08|395.73|393.73|395.74|393.74|395.08|393.08|32
1609826760000|2021-01-05 06:06:00|395.72|393.72|395.73|393.73|395.73|393.73|395.55|393.55|26
1609826770000|2021-01-05 06:06:10|395.74|393.74|395.23|393.23|395.96|393.96|395.23|393.23|35
1609826780000|2021-01-05 06:06:20|395.24|393.24|395.49|393.49|395.52|393.52|395.24|393.24|30
1609826790000|2021-01-05 06:06:30|395.5|393.5|395.15|393.15|395.5|393.5|395.07|393.07|31
1609826800000|2021-01-05 06:06:40|395.11|393.11|395.41|393.41|395.42|393.42|394.98|392.98|24
1609826810000|2021-01-05 06:06:50|395.4|393.4|395.16|393.16|395.4|393.4|395.08|393.08|29
1609826820000|2021-01-05 06:07:00|395.12|393.12|395.55|393.55|395.65|393.65|395.12|393.12|33
1609826830000|2021-01-05 06:07:10|395.57|393.57|395.39|393.39|395.63|393.63|395.36|393.36|18
1609826840000|2021-01-05 06:07:20|395.32|393.32|395.7|393.7|395.7|393.7|395.18|393.18|28
1609826850000|2021-01-05 06:07:30|395.68|393.68|395.69|393.69|395.71|393.71|395.63|393.63|22
1609826860000|2021-01-05 06:07:40|395.72|393.72|396.08|394.08|396.17|394.17|395.72|393.72|25
1609826870000|2021-01-05 06:07:50|396.06|394.06|395.88|393.88|396.2|394.2|395.59|393.59|25
1609826880000|2021-01-05 06:08:00|395.96|393.96|396.06|394.06|396.4|394.4|395.87|393.87|29
1609826890000|2021-01-05 06:08:10|396|394|396.41|394.41|396.41|394.41|395.97|393.97|20
1609826900000|2021-01-05 06:08:20|396.42|394.42|396.49|394.49|396.6|394.6|396.33|394.33|21
1609826910000|2021-01-05 06:08:30|396.53|394.53|396.31|394.31|396.6|394.6|396.25|394.25|19
1609826920000|2021-01-05 06:08:40|396.32|394.32|396.24|394.24|396.35|394.35|396.24|394.24|31
1609826930000|2021-01-05 06:08:50|396.23|394.23|396.26|394.26|396.28|394.28|396.17|394.17|27
1609826940000|2021-01-05 06:09:00|396.31|394.31|396.14|394.14|396.34|394.34|396.03|394.03|23
1609826950000|2021-01-05 06:09:10|396.1|394.1|395.8|393.8|396.1|394.1|395.79|393.79|25
1609826960000|2021-01-05 06:09:20|395.78|393.78|396.11|394.11|396.28|394.28|395.77|393.77|29
1609826970000|2021-01-05 06:09:30|396.1|394.1|396|394|396.1|394.1|395.96|393.96|24
1609826980000|2021-01-05 06:09:40|395.98|393.98|396.22|394.22|396.22|394.22|395.9|393.9|27
1609826990000|2021-01-05 06:09:50|396.2|394.2|396.14|394.14|396.47|394.47|396.07|394.07|26
1609827000000|2021-01-05 06:10:00|396.15|394.15|396.08|394.08|396.22|394.22|396.06|394.06|26
1609827010000|2021-01-05 06:10:10|396.09|394.09|396.15|394.15|396.17|394.17|395.68|393.68|34
1609827020000|2021-01-05 06:10:20|396.22|394.22|395.46|393.46|396.31|394.31|395.44|393.44|29
1609827030000|2021-01-05 06:10:30|395.44|393.44|395.53|393.53|395.77|393.77|395.39|393.39|30
1609827040000|2021-01-05 06:10:40|395.5|393.5|395.62|393.62|395.71|393.71|395.44|393.44|27
1609827050000|2021-01-05 06:10:50|395.59|393.59|395.5|393.5|395.66|393.66|395.45|393.45|30
1609827060000|2021-01-05 06:11:00|395.52|393.52|395.02|393.02|395.78|393.78|395.02|393.02|35
1609827070000|2021-01-05 06:11:10|395.01|393.01|395.09|393.09|395.15|393.15|395|393|26
1609827080000|2021-01-05 06:11:20|395.1|393.1|395.12|393.12|395.22|393.22|395.07|393.07|22
1609827090000|2021-01-05 06:11:30|395.13|393.13|395.14|393.14|395.41|393.41|395.13|393.13|30
1609827100000|2021-01-05 06:11:40|395.15|393.15|394.48|392.48|395.15|393.15|394.47|392.47|26
1609827110000|2021-01-05 06:11:50|394.52|392.52|394.53|392.53|394.62|392.62|394.47|392.47|29
1609827120000|2021-01-05 06:12:00|394.51|392.51|394|392|394.57|392.57|394|392|23
1609827130000|2021-01-05 06:12:10|394.01|392.01|393.82|391.82|394.01|392.01|393.78|391.78|32
1609827140000|2021-01-05 06:12:20|393.83|391.83|393.87|391.87|394.02|392.02|393.77|391.77|28
1609827150000|2021-01-05 06:12:30|393.89|391.89|393.49|391.49|393.91|391.91|393.48|391.48|30
1609827160000|2021-01-05 06:12:40|393.52|391.52|393.66|391.66|393.85|391.85|393.52|391.52|34
1609827170000|2021-01-05 06:12:50|393.63|391.63|393.62|391.62|393.63|391.63|393.51|391.51|25
1609827180000|2021-01-05 06:13:00|393.68|391.68|393.38|391.38|393.85|391.85|393.38|391.38|31
1609827190000|2021-01-05 06:13:10|393.29|391.29|393.13|391.13|393.38|391.38|392.98|390.98|29
1609827200000|2021-01-05 06:13:20|393.16|391.16|392.7|390.7|393.19|391.19|392.7|390.7|22
1609827210000|2021-01-05 06:13:30|392.67|390.67|392.47|390.47|392.99|390.99|392.47|390.47|31
1609827220000|2021-01-05 06:13:40|392.49|390.49|392.17|390.17|392.65|390.65|392.17|390.17|31
1609827230000|2021-01-05 06:13:50|392.16|390.16|392.06|390.06|392.3|390.3|391.99|389.99|33
1609827240000|2021-01-05 06:14:00|392.28|390.28|392.2|390.2|392.28|390.28|392.02|390.02|26
1609827250000|2021-01-05 06:14:10|392.19|390.19|392.23|390.23|392.25|390.25|391.96|389.96|33
1609827260000|2021-01-05 06:14:20|392.21|390.21|392.03|390.03|392.21|390.21|391.88|389.88|30
1609827270000|2021-01-05 06:14:30|392.07|390.07|392.61|390.61|392.78|390.78|392.02|390.02|37
1609827280000|2021-01-05 06:14:40|392.59|390.59|392.24|390.24|392.59|390.59|391.93|389.93|29
1609827290000|2021-01-05 06:14:50|392.29|390.29|391.95|389.95|392.29|390.29|391.95|389.95|32
1609827300000|2021-01-05 06:15:00|391.89|389.89|392.11|390.11|392.11|390.11|391.62|389.62|32
1609827310000|2021-01-05 06:15:10|392.12|390.12|392.16|390.16|392.4|390.4|392.09|390.09|31
1609827320000|2021-01-05 06:15:20|392.2|390.2|392.39|390.39|392.39|390.39|392.2|390.2|23
1609827330000|2021-01-05 06:15:30|392.34|390.34|392.45|390.45|392.78|390.78|392.34|390.34|28
1609827340000|2021-01-05 06:15:40|392.44|390.44|392.36|390.36|392.66|390.66|392.36|390.36|27
1609827350000|2021-01-05 06:15:50|392.37|390.37|392.76|390.76|392.76|390.76|392.37|390.37|29
1609827360000|2021-01-05 06:16:00|392.7|390.7|392.57|390.57|392.7|390.7|392.5|390.5|19
1609827370000|2021-01-05 06:16:10|392.54|390.54|393.37|391.37|393.37|391.37|392.54|390.54|33
1609827380000|2021-01-05 06:16:20|393.27|391.27|393.33|391.33|393.63|391.63|393.13|391.13|35
1609827390000|2021-01-05 06:16:30|393.28|391.28|393.27|391.27|393.48|391.48|392.99|390.99|37
1609827400000|2021-01-05 06:16:40|393.28|391.28|393.72|391.72|393.77|391.77|393.24|391.24|27
1609827410000|2021-01-05 06:16:50|393.79|391.79|393.88|391.88|393.97|391.97|393.69|391.69|28
1609827420000|2021-01-05 06:17:00|393.89|391.89|394.65|392.65|394.65|392.65|393.81|391.81|27
1609827430000|2021-01-05 06:17:10|394.86|392.86|394.91|392.91|395.24|393.24|394.84|392.84|34
1609827440000|2021-01-05 06:17:20|394.9|392.9|394.97|392.97|395|393|394.9|392.9|18
1609827450000|2021-01-05 06:17:30|395.03|393.03|395.37|393.37|395.47|393.47|395.03|393.03|26
1609827460000|2021-01-05 06:17:40|395.43|393.43|395.41|393.41|395.5|393.5|395.33|393.33|31
1609827470000|2021-01-05 06:17:50|395.33|393.33|395.43|393.43|395.45|393.45|395.21|393.21|32
1609827480000|2021-01-05 06:18:00|395.42|393.42|395.54|393.54|395.56|393.56|395.31|393.31|22
1609827490000|2021-01-05 06:18:10|395.41|393.41|395.67|393.67|395.87|393.87|395.34|393.34|24
1609827500000|2021-01-05 06:18:20|395.69|393.69|396.09|394.09|396.21|394.21|395.57|393.57|35
1609827510000|2021-01-05 06:18:30|396.07|394.07|396.22|394.22|396.25|394.25|395.96|393.96|30
1609827520000|2021-01-05 06:18:40|396.23|394.23|396.51|394.51|396.51|394.51|396.12|394.12|22
1609827530000|2021-01-05 06:18:50|396.58|394.58|396.54|394.54|396.65|394.65|396.52|394.52|31
1609827540000|2021-01-05 06:19:00|396.53|394.53|397.03|395.03|397.14|395.14|396.51|394.51|26
1609827550000|2021-01-05 06:19:10|397.02|395.02|397.24|395.24|397.25|395.25|397.02|395.02|27
1609827560000|2021-01-05 06:19:20|397.25|395.25|397.44|395.44|397.5|395.5|397.25|395.25|24
1609827570000|2021-01-05 06:19:30|397.45|395.45|397.41|395.41|397.59|395.59|397.24|395.24|33
1609827580000|2021-01-05 06:19:40|397.4|395.4|398.01|396.01|398.04|396.04|397.4|395.4|19
1609827590000|2021-01-05 06:19:50|398|396|398.33|396.33|398.38|396.38|397.98|395.98|15
1609827600000|2021-01-05 06:20:00|398.31|396.31|397.54|395.54|398.31|396.31|397.53|395.53|32
1609827610000|2021-01-05 06:20:10|397.58|395.58|397.68|395.68|397.71|395.71|397.3|395.3|34
1609827620000|2021-01-05 06:20:20|397.67|395.67|397.62|395.62|397.67|395.67|397.54|395.54|17
1609827630000|2021-01-05 06:20:30|397.61|395.61|397.19|395.19|397.61|395.61|397.19|395.19|26
1609827640000|2021-01-05 06:20:40|397.1|395.1|396.66|394.66|397.21|395.21|396.66|394.66|32
1609827650000|2021-01-05 06:20:50|396.58|394.58|396.83|394.83|396.83|394.83|396.5|394.5|30
1609827660000|2021-01-05 06:21:00|396.84|394.84|397.23|395.23|397.25|395.25|396.79|394.79|31
1609827670000|2021-01-05 06:21:10|397.22|395.22|397.73|395.73|397.73|395.73|397.19|395.19|27
1609827680000|2021-01-05 06:21:20|397.74|395.74|397.74|395.74|397.87|395.87|397.63|395.63|24
1609827690000|2021-01-05 06:21:30|397.69|395.69|397.18|395.18|397.7|395.7|397.18|395.18|28
1609827700000|2021-01-05 06:21:40|397.16|395.16|397.33|395.33|397.36|395.36|397.16|395.16|20
1609827710000|2021-01-05 06:21:50|397.35|395.35|396.92|394.92|397.35|395.35|396.91|394.91|22
1609827720000|2021-01-05 06:22:00|396.85|394.85|396.02|394.02|396.85|394.85|396.02|394.02|33
1609827730000|2021-01-05 06:22:10|395.88|393.88|395.85|393.85|396.08|394.08|395.55|393.55|36
1609827740000|2021-01-05 06:22:20|395.83|393.83|396.06|394.06|396.14|394.14|395.83|393.83|30
1609827750000|2021-01-05 06:22:30|396.05|394.05|395.55|393.55|396.13|394.13|395.55|393.55|35
1609827760000|2021-01-05 06:22:40|395.57|393.57|395.6|393.6|395.97|393.97|395.57|393.57|31
1609827770000|2021-01-05 06:22:50|395.62|393.62|395.83|393.83|395.88|393.88|395.56|393.56|29
1609827780000|2021-01-05 06:23:00|395.8|393.8|395.94|393.94|395.98|393.98|395.75|393.75|21
1609827790000|2021-01-05 06:23:10|396.01|394.01|396.3|394.3|396.31|394.31|396.01|394.01|19
1609827800000|2021-01-05 06:23:20|396.31|394.31|396.27|394.27|396.38|394.38|396.18|394.18|27
1609827810000|2021-01-05 06:23:30|396.28|394.28|396.22|394.22|396.28|394.28|395.04|393.04|30
1609827820000|2021-01-05 06:23:40|396.15|394.15|395.73|393.73|396.15|394.15|395.62|393.62|36
1609827830000|2021-01-05 06:23:50|395.74|393.74|395.5|393.5|395.77|393.77|395.49|393.49|26
1609827840000|2021-01-05 06:24:00|395.55|393.55|395.94|393.94|395.99|393.99|395.55|393.55|25
1609827850000|2021-01-05 06:24:10|395.95|393.95|396.05|394.05|396.05|394.05|395.76|393.76|26
1609827860000|2021-01-05 06:24:20|396.03|394.03|396.01|394.01|396.06|394.06|395.87|393.87|31
1609827870000|2021-01-05 06:24:30|395.99|393.99|396.27|394.27|396.27|394.27|395.97|393.97|25
1609827880000|2021-01-05 06:24:40|396.29|394.29|396.26|394.26|396.3|394.3|396.15|394.15|20
1609827890000|2021-01-05 06:24:50|396.25|394.25|396.26|394.26|396.27|394.27|396.23|394.23|16
1609827900000|2021-01-05 06:25:00|396.27|394.27|396.83|394.83|396.83|394.83|396.27|394.27|26
1609827910000|2021-01-05 06:25:10|396.85|394.85|396.77|394.77|396.85|394.85|396.72|394.72|24
1609827920000|2021-01-05 06:25:20|396.79|394.79|396.83|394.83|397.03|395.03|396.63|394.63|33
1609827930000|2021-01-05 06:25:30|396.85|394.85|396.44|394.44|396.92|394.92|396.35|394.35|28
1609827940000|2021-01-05 06:25:40|396.47|394.47|396.43|394.43|396.57|394.57|396.21|394.21|32
1609827950000|2021-01-05 06:25:50|396.39|394.39|396.44|394.44|396.48|394.48|396.29|394.29|19
1609827960000|2021-01-05 06:26:00|396.39|394.39|396.32|394.32|396.39|394.39|396.19|394.19|21
1609827970000|2021-01-05 06:26:10|396.31|394.31|396.11|394.11|396.32|394.32|396.11|394.11|18
1609827980000|2021-01-05 06:26:20|396.08|394.08|395.99|393.99|396.08|394.08|395.98|393.98|21
1609827990000|2021-01-05 06:26:30|396.01|394.01|395.83|393.83|396.01|394.01|395.82|393.82|13
1609828000000|2021-01-05 06:26:40|395.9|393.9|395.68|393.68|395.95|393.95|395.65|393.65|25
1609828010000|2021-01-05 06:26:50|395.66|393.66|396.02|394.02|396.02|394.02|395.66|393.66|21
1609828020000|2021-01-05 06:27:00|395.99|393.99|396.01|394.01|396.01|394.01|395.92|393.92|18
1609828030000|2021-01-05 06:27:10|395.96|393.96|395.69|393.69|395.96|393.96|395.63|393.63|21
1609828040000|2021-01-05 06:27:20|395.72|393.72|395.73|393.73|395.82|393.82|395.68|393.68|21
1609828050000|2021-01-05 06:27:30|395.82|393.82|395.68|393.68|395.9|393.9|395.66|393.66|15
1609828060000|2021-01-05 06:27:40|395.69|393.69|395.94|393.94|395.94|393.94|395.68|393.68|24
1609828070000|2021-01-05 06:27:50|396.07|394.07|396.61|394.61|396.73|394.73|396.07|394.07|23
1609828080000|2021-01-05 06:28:00|396.75|394.75|396.76|394.76|396.8|394.8|396.61|394.61|27
1609828090000|2021-01-05 06:28:10|396.71|394.71|396.73|394.73|396.74|394.74|396.4|394.4|26
1609828100000|2021-01-05 06:28:20|396.78|394.78|396.7|394.7|396.92|394.92|396.68|394.68|31
1609828110000|2021-01-05 06:28:30|396.91|394.91|396.88|394.88|397.01|395.01|396.75|394.75|28
1609828120000|2021-01-05 06:28:40|396.95|394.95|397.33|395.33|397.36|395.36|396.95|394.95|24
1609828130000|2021-01-05 06:28:50|397.34|395.34|397.3|395.3|397.35|395.35|397.28|395.28|14
1609828140000|2021-01-05 06:29:00|397.31|395.31|397.33|395.33|397.33|395.33|397.29|395.29|10
1609828150000|2021-01-05 06:29:10|397.28|395.28|397.19|395.19|397.36|395.36|397.16|395.16|21
1609828160000|2021-01-05 06:29:20|397.18|395.18|397.34|395.34|397.36|395.36|397.17|395.17|27
1609828170000|2021-01-05 06:29:30|397.33|395.33|397.27|395.27|397.47|395.47|397.27|395.27|24
1609828180000|2021-01-05 06:29:40|397.22|395.22|397.18|395.18|397.36|395.36|397.14|395.14|28
1609828190000|2021-01-05 06:29:50|397.19|395.19|397.62|395.62|397.65|395.65|397.19|395.19|32
1609828200000|2021-01-05 06:30:00|397.63|395.63|398.52|396.52|398.52|396.52|397.56|395.56|32
1609828210000|2021-01-05 06:30:10|398.51|396.51|399.11|397.11|399.11|397.11|398.51|396.51|23
1609828220000|2021-01-05 06:30:20|399.14|397.14|399.26|397.26|399.47|397.47|399.14|397.14|27
1609828230000|2021-01-05 06:30:30|399.24|397.24|399.7|397.7|399.71|397.71|399.03|397.03|31
1609828240000|2021-01-05 06:30:40|399.65|397.65|399.75|397.75|399.83|397.83|399.65|397.65|24
1609828250000|2021-01-05 06:30:50|399.78|397.78|399.76|397.76|399.84|397.84|399.69|397.69|21
1609828260000|2021-01-05 06:31:00|399.69|397.69|400.21|398.21|400.22|398.22|399.69|397.69|24
1609828270000|2021-01-05 06:31:10|400.67|398.67|400.73|398.73|400.78|398.78|400.58|398.58|27
1609828280000|2021-01-05 06:31:20|400.75|398.75|400.82|398.82|401.16|399.16|400.72|398.72|24
1609828290000|2021-01-05 06:31:30|400.87|398.87|400.89|398.89|400.91|398.91|400.81|398.81|33
1609828300000|2021-01-05 06:31:40|400.92|398.92|400.3|398.3|401.02|399.02|400.3|398.3|31
1609828310000|2021-01-05 06:31:50|400.47|398.47|400.69|398.69|400.77|398.77|400.47|398.47|35
1609828320000|2021-01-05 06:32:00|400.68|398.68|400.61|398.61|400.73|398.73|400.39|398.39|31
1609828330000|2021-01-05 06:32:10|400.62|398.62|400.52|398.52|400.71|398.71|400.52|398.52|21
1609828340000|2021-01-05 06:32:20|400.5|398.5|400.64|398.64|400.78|398.78|400.5|398.5|23
1609828350000|2021-01-05 06:32:30|400.59|398.59|400.51|398.51|400.66|398.66|400.39|398.39|35
1609828360000|2021-01-05 06:32:40|400.48|398.48|400.45|398.45|400.51|398.51|400.28|398.28|30
1609828370000|2021-01-05 06:32:50|400.44|398.44|400.4|398.4|400.46|398.46|400.16|398.16|30
1609828380000|2021-01-05 06:33:00|400.39|398.39|400.41|398.41|400.42|398.42|400.36|398.36|15
1609828390000|2021-01-05 06:33:10|400.49|398.49|401.24|399.24|401.24|399.24|400.49|398.49|25
1609828400000|2021-01-05 06:33:20|401.28|399.28|401.15|399.15|401.53|399.53|401.07|399.07|30
1609828410000|2021-01-05 06:33:30|401.08|399.08|401.26|399.26|401.35|399.35|400.92|398.92|39
1609828420000|2021-01-05 06:33:40|401.31|399.31|401.24|399.24|401.36|399.36|401.23|399.23|25
1609828430000|2021-01-05 06:33:50|401.28|399.28|401.31|399.31|401.37|399.37|401.22|399.22|31
1609828440000|2021-01-05 06:34:00|401.32|399.32|400.84|398.84|401.32|399.32|400.83|398.83|32
1609828450000|2021-01-05 06:34:10|400.82|398.82|400.82|398.82|400.89|398.89|400.75|398.75|27
1609828460000|2021-01-05 06:34:20|400.83|398.83|401.61|399.61|401.61|399.61|400.83|398.83|29
1609828470000|2021-01-05 06:34:30|401.65|399.65|401.12|399.12|401.67|399.67|401.12|399.12|29
1609828480000|2021-01-05 06:34:40|401.14|399.14|401.09|399.09|401.27|399.27|400.99|398.99|33
1609828490000|2021-01-05 06:34:50|401.15|399.15|401.16|399.16|401.23|399.23|401.12|399.12|24
1609828500000|2021-01-05 06:35:00|401.23|399.23|401.17|399.17|401.33|399.33|401.17|399.17|31
1609828510000|2021-01-05 06:35:10|401.18|399.18|401.27|399.27|401.3|399.3|401.18|399.18|21
1609828520000|2021-01-05 06:35:20|401.3|399.3|401.54|399.54|401.66|399.66|401.29|399.29|27
1609828530000|2021-01-05 06:35:30|401.62|399.62|401.75|399.75|401.84|399.84|401.56|399.56|26
1609828540000|2021-01-05 06:35:40|401.78|399.78|401.84|399.84|402.09|400.09|401.78|399.78|26
1609828550000|2021-01-05 06:35:50|402.03|400.03|401.94|399.94|402.11|400.11|401.8|399.8|29
1609828560000|2021-01-05 06:36:00|401.92|399.92|401.69|399.69|401.97|399.97|401.67|399.67|27
1609828570000|2021-01-05 06:36:10|401.7|399.7|401.57|399.57|401.73|399.73|401.49|399.49|28
1609828580000|2021-01-05 06:36:20|401.56|399.56|402.4|400.4|402.49|400.49|401.55|399.55|35
1609828590000|2021-01-05 06:36:30|402.57|400.57|402.62|400.62|402.84|400.84|402.4|400.4|29
1609828600000|2021-01-05 06:36:40|402.65|400.65|402.17|400.17|402.74|400.74|402.06|400.06|36
1609828610000|2021-01-05 06:36:50|402.19|400.19|401.93|399.93|402.19|400.19|401.88|399.88|28
1609828620000|2021-01-05 06:37:00|401.98|399.98|402.23|400.23|402.43|400.43|401.9|399.9|27
1609828630000|2021-01-05 06:37:10|402.24|400.24|402.01|400.01|402.26|400.26|401.85|399.85|28
1609828640000|2021-01-05 06:37:20|402.03|400.03|402.14|400.14|402.19|400.19|401.97|399.97|24
1609828650000|2021-01-05 06:37:30|402.13|400.13|402.04|400.04|402.14|400.14|401.9|399.9|29
1609828660000|2021-01-05 06:37:40|402.02|400.02|402|400|402.03|400.03|401.99|399.99|12
1609828670000|2021-01-05 06:37:50|401.99|399.99|401.84|399.84|402.02|400.02|401.84|399.84|27
1609828680000|2021-01-05 06:38:00|401.86|399.86|401.98|399.98|402.06|400.06|401.86|399.86|22
1609828690000|2021-01-05 06:38:10|401.99|399.99|401.92|399.92|401.99|399.99|401.92|399.92|18
1609828700000|2021-01-05 06:38:20|401.93|399.93|401.39|399.39|401.96|399.96|401.32|399.32|26
1609828710000|2021-01-05 06:38:30|401.36|399.36|401.54|399.54|401.55|399.55|401.36|399.36|25
1609828720000|2021-01-05 06:38:40|401.51|399.51|401.44|399.44|401.71|399.71|401.38|399.38|22
1609828730000|2021-01-05 06:38:50|401.43|399.43|401.51|399.51|401.51|399.51|401.43|399.43|9
1609828740000|2021-01-05 06:39:00|401.53|399.53|402.06|400.06|402.2|400.2|401.49|399.49|36
1609828750000|2021-01-05 06:39:10|402.02|400.02|402.31|400.31|402.32|400.32|402.02|400.02|25
1609828760000|2021-01-05 06:39:20|402.3|400.3|401.51|399.51|402.3|400.3|401.43|399.43|33
1609828770000|2021-01-05 06:39:30|401.53|399.53|401.31|399.31|401.54|399.54|400.97|398.97|29
1609828780000|2021-01-05 06:39:40|401.32|399.32|401.28|399.28|401.32|399.32|401.07|399.07|25
1609828790000|2021-01-05 06:39:50|401.25|399.25|401.84|399.84|402.01|400.01|401.25|399.25|30
1609828800000|2021-01-05 06:40:00|401.83|399.83|402.11|400.11|402.11|400.11|401.83|399.83|30
1609828810000|2021-01-05 06:40:10|402.19|400.19|402.12|400.12|402.32|400.32|401.98|399.98|22
1609828820000|2021-01-05 06:40:20|402.07|400.07|401.84|399.84|402.07|400.07|401.67|399.67|29
1609828830000|2021-01-05 06:40:30|401.83|399.83|401.81|399.81|401.85|399.85|401.79|399.79|19
1609828840000|2021-01-05 06:40:40|401.77|399.77|401.86|399.86|401.86|399.86|401.73|399.73|27
1609828850000|2021-01-05 06:40:50|401.87|399.87|401.76|399.76|401.87|399.87|401.58|399.58|28
1609828860000|2021-01-05 06:41:00|401.77|399.77|402.05|400.05|402.07|400.07|401.75|399.75|27
1609828870000|2021-01-05 06:41:10|402|400|401.84|399.84|402.05|400.05|401.84|399.84|29
1609828880000|2021-01-05 06:41:20|401.83|399.83|401.77|399.77|401.86|399.86|401.73|399.73|24
1609828890000|2021-01-05 06:41:30|401.83|399.83|401.72|399.72|401.83|399.83|401.67|399.67|22
1609828900000|2021-01-05 06:41:40|401.74|399.74|401.75|399.75|401.8|399.8|401.72|399.72|20
1609828910000|2021-01-05 06:41:50|401.78|399.78|401.49|399.49|401.78|399.78|401.37|399.37|25
1609828920000|2021-01-05 06:42:00|401.5|399.5|401.63|399.63|401.74|399.74|401.5|399.5|22
1609828930000|2021-01-05 06:42:10|401.64|399.64|401.58|399.58|401.79|399.79|401.57|399.57|30
1609828940000|2021-01-05 06:42:20|401.59|399.59|401.62|399.62|401.69|399.69|401.52|399.52|25
1609828950000|2021-01-05 06:42:30|401.61|399.61|401.47|399.47|401.61|399.61|401.46|399.46|25
1609828960000|2021-01-05 06:42:40|401.46|399.46|401.14|399.14|401.48|399.48|401.14|399.14|29
1609828970000|2021-01-05 06:42:50|401.15|399.15|401.54|399.54|401.56|399.56|401.14|399.14|32
1609828980000|2021-01-05 06:43:00|401.57|399.57|401.97|399.97|402.16|400.16|401.56|399.56|31
1609828990000|2021-01-05 06:43:10|401.96|399.96|402.12|400.12|402.14|400.14|401.86|399.86|29
1609829000000|2021-01-05 06:43:20|402.08|400.08|401.83|399.83|402.23|400.23|401.83|399.83|24
1609829010000|2021-01-05 06:43:30|401.82|399.82|401.69|399.69|401.83|399.83|401.66|399.66|32
1609829020000|2021-01-05 06:43:40|401.7|399.7|401.64|399.64|401.72|399.72|401.64|399.64|15
1609829030000|2021-01-05 06:43:50|401.61|399.61|401.58|399.58|401.74|399.74|401.57|399.57|23
1609829040000|2021-01-05 06:44:00|401.64|399.64|401.24|399.24|401.65|399.65|401.24|399.24|23
1609829050000|2021-01-05 06:44:10|401.25|399.25|401.29|399.29|401.39|399.39|401.25|399.25|23
1609829060000|2021-01-05 06:44:20|401.3|399.3|401.56|399.56|401.65|399.65|401.29|399.29|24
1609829070000|2021-01-05 06:44:30|401.57|399.57|401.64|399.64|401.69|399.69|401.48|399.48|28
1609829080000|2021-01-05 06:44:40|401.65|399.65|402.23|400.23|402.44|400.44|401.65|399.65|30
1609829090000|2021-01-05 06:44:50|402.41|400.41|402.49|400.49|402.64|400.64|402.29|400.29|29
1609829100000|2021-01-05 06:45:00|402.38|400.38|402.37|400.37|402.61|400.61|402.19|400.19|31
1609829110000|2021-01-05 06:45:10|402.35|400.35|402.35|400.35|402.45|400.45|402.24|400.24|31
1609829120000|2021-01-05 06:45:20|402.43|400.43|402.35|400.35|402.57|400.57|402.35|400.35|22
1609829130000|2021-01-05 06:45:30|402.48|400.48|402.26|400.26|402.5|400.5|402.25|400.25|30
1609829140000|2021-01-05 06:45:40|402.25|400.25|402.29|400.29|402.39|400.39|402.25|400.25|28
1609829150000|2021-01-05 06:45:50|402.28|400.28|402.21|400.21|402.34|400.34|402.21|400.21|21
1609829160000|2021-01-05 06:46:00|402.24|400.24|402.04|400.04|402.24|400.24|402|400|27
1609829170000|2021-01-05 06:46:10|402.03|400.03|401.94|399.94|402.03|400.03|401.88|399.88|22
1609829180000|2021-01-05 06:46:20|401.96|399.96|402.2|400.2|402.2|400.2|401.95|399.95|17
1609829190000|2021-01-05 06:46:30|402.16|400.16|402.33|400.33|402.34|400.34|402.16|400.16|26
1609829200000|2021-01-05 06:46:40|402.3|400.3|402.31|400.31|402.36|400.36|402.27|400.27|26
1609829210000|2021-01-05 06:46:50|402.3|400.3|402.47|400.47|402.49|400.49|402.27|400.27|23
1609829220000|2021-01-05 06:47:00|402.48|400.48|402.82|400.82|402.82|400.82|402.47|400.47|25
1609829230000|2021-01-05 06:47:10|402.84|400.84|402.86|400.86|402.94|400.94|402.59|400.59|29
1609829240000|2021-01-05 06:47:20|402.85|400.85|402.69|400.69|402.86|400.86|402.69|400.69|18
1609829250000|2021-01-05 06:47:30|402.68|400.68|402.62|400.62|402.73|400.73|402.43|400.43|33
1609829260000|2021-01-05 06:47:40|402.67|400.67|402.65|400.65|402.72|400.72|402.48|400.48|33
1609829270000|2021-01-05 06:47:50|402.67|400.67|402.75|400.75|402.78|400.78|402.65|400.65|27
1609829280000|2021-01-05 06:48:00|402.79|400.79|402.84|400.84|402.89|400.89|402.74|400.74|26
1609829290000|2021-01-05 06:48:10|402.86|400.86|402.88|400.88|402.91|400.91|402.86|400.86|16
1609829300000|2021-01-05 06:48:20|402.91|400.91|402.84|400.84|402.91|400.91|402.83|400.83|7
1609829310000|2021-01-05 06:48:30|402.83|400.83|402.95|400.95|402.96|400.96|402.77|400.77|17
1609829320000|2021-01-05 06:48:40|402.96|400.96|402.91|400.91|402.96|400.96|402.82|400.82|19
1609829330000|2021-01-05 06:48:50|402.89|400.89|402.87|400.87|402.89|400.89|402.73|400.73|20
1609829340000|2021-01-05 06:49:00|402.84|400.84|402.77|400.77|402.84|400.84|402.73|400.73|17
1609829350000|2021-01-05 06:49:10|402.78|400.78|402.82|400.82|402.82|400.82|402.76|400.76|13
1609829360000|2021-01-05 06:49:20|402.81|400.81|402.88|400.88|402.88|400.88|402.78|400.78|15
1609829370000|2021-01-05 06:49:30|402.9|400.9|403.18|401.18|403.21|401.21|402.9|400.9|19
1609829380000|2021-01-05 06:49:40|403.17|401.17|403.4|401.4|403.49|401.49|403.14|401.14|20
1609829390000|2021-01-05 06:49:50|403.43|401.43|403.45|401.45|403.49|401.49|403.35|401.35|25
1609829400000|2021-01-05 06:50:00|403.5|401.5|403.3|401.3|403.5|401.5|403.14|401.14|25
1609829410000|2021-01-05 06:50:10|403.25|401.25|403.2|401.2|403.39|401.39|403.12|401.12|27
1609829420000|2021-01-05 06:50:20|403.19|401.19|403.16|401.16|403.19|401.19|403.06|401.06|17
1609829430000|2021-01-05 06:50:30|403.11|401.11|403.08|401.08|403.17|401.17|403.07|401.07|15
1609829440000|2021-01-05 06:50:40|403.04|401.04|402.77|400.77|403.04|401.04|402.77|400.77|26
1609829450000|2021-01-05 06:50:50|402.69|400.69|402.77|400.77|402.82|400.82|402.53|400.53|26
1609829460000|2021-01-05 06:51:00|402.78|400.78|402.73|400.73|402.79|400.79|402.72|400.72|16
1609829470000|2021-01-05 06:51:10|402.74|400.74|402.92|400.92|402.94|400.94|402.74|400.74|15
1609829480000|2021-01-05 06:51:20|402.91|400.91|402.8|400.8|402.92|400.92|402.7|400.7|28
1609829490000|2021-01-05 06:51:30|402.81|400.81|402.7|400.7|402.83|400.83|402.66|400.66|21
1609829500000|2021-01-05 06:51:40|402.69|400.69|402.56|400.56|402.7|400.7|402.54|400.54|24
1609829510000|2021-01-05 06:51:50|402.52|400.52|402.51|400.51|402.55|400.55|402.46|400.46|23
1609829520000|2021-01-05 06:52:00|402.49|400.49|402.51|400.51|402.51|400.51|402.48|400.48|11
1609829530000|2021-01-05 06:52:10|402.54|400.54|402.88|400.88|402.89|400.89|402.54|400.54|24
1609829540000|2021-01-05 06:52:20|402.89|400.89|403.06|401.06|403.08|401.08|402.89|400.89|23
1609829550000|2021-01-05 06:52:30|403.05|401.05|402.9|400.9|403.07|401.07|402.87|400.87|24
1609829560000|2021-01-05 06:52:40|402.98|400.98|402.77|400.77|403.03|401.03|402.77|400.77|13
1609829570000|2021-01-05 06:52:50|402.75|400.75|402.57|400.57|402.77|400.77|402.5|400.5|18
1609829580000|2021-01-05 06:53:00|402.59|400.59|402.73|400.73|402.73|400.73|402.52|400.52|33
1609829590000|2021-01-05 06:53:10|402.72|400.72|402.62|400.62|402.75|400.75|402.62|400.62|15
1609829600000|2021-01-05 06:53:20|402.63|400.63|402.58|400.58|402.63|400.63|402.57|400.57|14
1609829610000|2021-01-05 06:53:30|402.55|400.55|402.46|400.46|402.57|400.57|402.46|400.46|24
1609829620000|2021-01-05 06:53:40|402.47|400.47|402.38|400.38|402.49|400.49|402.38|400.38|16
1609829630000|2021-01-05 06:53:50|402.39|400.39|402.66|400.66|402.68|400.68|402.09|400.09|34
1609829640000|2021-01-05 06:54:00|402.79|400.79|402.63|400.63|402.87|400.87|402.62|400.62|28
1609829650000|2021-01-05 06:54:10|402.58|400.58|402.63|400.63|402.72|400.72|402.54|400.54|24
1609829660000|2021-01-05 06:54:20|402.62|400.62|402.82|400.82|402.82|400.82|402.62|400.62|24
1609829670000|2021-01-05 06:54:30|402.81|400.81|402.87|400.87|402.94|400.94|402.64|400.64|27
1609829680000|2021-01-05 06:54:40|402.84|400.84|402.77|400.77|402.84|400.84|402.72|400.72|12
1609829690000|2021-01-05 06:54:50|402.8|400.8|402.86|400.86|402.97|400.97|402.8|400.8|20
1609829700000|2021-01-05 06:55:00|402.83|400.83|402.75|400.75|402.83|400.83|402.71|400.71|23
1609829710000|2021-01-05 06:55:10|402.73|400.73|402.59|400.59|402.76|400.76|402.56|400.56|18
1609829720000|2021-01-05 06:55:20|402.63|400.63|402.48|400.48|402.65|400.65|402.35|400.35|28
1609829730000|2021-01-05 06:55:30|402.49|400.49|402.69|400.69|402.69|400.69|402.35|400.35|20
1609829740000|2021-01-05 06:55:40|402.73|400.73|402.75|400.75|402.76|400.76|402.64|400.64|28
1609829750000|2021-01-05 06:55:50|402.74|400.74|402.54|400.54|402.74|400.74|402.46|400.46|25
1609829760000|2021-01-05 06:56:00|402.52|400.52|403.16|401.16|403.16|401.16|402.49|400.49|31
1609829770000|2021-01-05 06:56:10|403.15|401.15|403.37|401.37|403.42|401.42|403.11|401.11|26
1609829780000|2021-01-05 06:56:20|403.46|401.46|403.47|401.47|403.56|401.56|403.45|401.45|19
1609829790000|2021-01-05 06:56:30|403.52|401.52|403.61|401.61|403.65|401.65|403.52|401.52|26
1609829800000|2021-01-05 06:56:40|403.62|401.62|403.73|401.73|403.78|401.78|403.62|401.62|26
1609829810000|2021-01-05 06:56:50|403.79|401.79|403.91|401.91|403.98|401.98|403.73|401.73|25
1609829820000|2021-01-05 06:57:00|403.9|401.9|404.4|402.4|404.4|402.4|403.9|401.9|28
1609829830000|2021-01-05 06:57:10|404.43|402.43|405.2|403.2|405.24|403.24|404.43|402.43|27
1609829840000|2021-01-05 06:57:20|405.19|403.19|404.18|402.18|405.19|403.19|404.18|402.18|30
1609829850000|2021-01-05 06:57:30|404.05|402.05|404.24|402.24|404.25|402.25|403.89|401.89|30
1609829860000|2021-01-05 06:57:40|404.23|402.23|404.23|402.23|404.42|402.42|404.18|402.18|32
1609829870000|2021-01-05 06:57:50|404.2|402.2|403.65|401.65|404.22|402.22|403.65|401.65|27
1609829880000|2021-01-05 06:58:00|403.49|401.49|403.71|401.71|403.76|401.76|403.49|401.49|24
1609829890000|2021-01-05 06:58:10|403.7|401.7|403.83|401.83|403.86|401.86|403.62|401.62|22
1609829900000|2021-01-05 06:58:20|403.86|401.86|403.76|401.76|403.97|401.97|403.74|401.74|21
1609829910000|2021-01-05 06:58:30|403.75|401.75|403.48|401.48|403.76|401.76|403.2|401.2|29
1609829920000|2021-01-05 06:58:40|403.47|401.47|403.41|401.41|403.52|401.52|403.41|401.41|16
1609829930000|2021-01-05 06:58:50|403.4|401.4|403.31|401.31|403.41|401.41|403.28|401.28|19
1609829940000|2021-01-05 06:59:00|403.32|401.32|403.2|401.2|403.37|401.37|403.18|401.18|23
1609829950000|2021-01-05 06:59:10|403.17|401.17|403.19|401.19|403.38|401.38|403.12|401.12|24
1609829960000|2021-01-05 06:59:20|403.16|401.16|403.03|401.03|403.16|401.16|403.03|401.03|19
1609829970000|2021-01-05 06:59:30|403|401|402.83|400.83|403|401|402.62|400.62|31
1609829980000|2021-01-05 06:59:40|402.82|400.82|402.85|400.85|402.9|400.9|402.79|400.79|16
1609829990000|2021-01-05 06:59:50|402.82|400.82|402.78|400.78|402.82|400.82|402.73|400.73|24
1609830000000|2021-01-05 07:00:00|402.77|400.77|403.04|401.04|403.04|401.04|402.77|400.77|20
1609830010000|2021-01-05 07:00:10|403.11|401.11|403.46|401.46|403.5|401.5|403.11|401.11|29
1609830020000|2021-01-05 07:00:20|403.42|401.42|403.92|401.92|404.03|402.03|403.42|401.42|31
1609830030000|2021-01-05 07:00:30|403.89|401.89|403.97|401.97|404.02|402.02|403.89|401.89|23
1609830040000|2021-01-05 07:00:40|403.98|401.98|404.05|402.05|404.07|402.07|403.98|401.98|24
1609830050000|2021-01-05 07:00:50|404.04|402.04|404.37|402.37|404.43|402.43|403.96|401.96|27
1609830060000|2021-01-05 07:01:00|404.36|402.36|404.47|402.47|404.59|402.59|404.23|402.23|26
1609830070000|2021-01-05 07:01:10|404.36|402.36|404.39|402.39|404.55|402.55|404.23|402.23|17
1609830080000|2021-01-05 07:01:20|404.45|402.45|404.94|402.94|404.95|402.95|404.38|402.38|25
1609830090000|2021-01-05 07:01:30|404.92|402.92|405.1|403.1|405.1|403.1|404.92|402.92|26
1609830100000|2021-01-05 07:01:40|405.09|403.09|405.21|403.21|405.22|403.22|404.97|402.97|25
1609830110000|2021-01-05 07:01:50|405.22|403.22|405.23|403.23|405.25|403.25|405.14|403.14|26
1609830120000|2021-01-05 07:02:00|405.22|403.22|404.83|402.83|405.24|403.24|404.83|402.83|22
1609830130000|2021-01-05 07:02:10|404.91|402.91|404.27|402.27|404.94|402.94|404.27|402.27|25
1609830140000|2021-01-05 07:02:20|404.26|402.26|404.25|402.25|404.31|402.31|403.83|401.83|31
1609830150000|2021-01-05 07:02:30|404.26|402.26|404.24|402.24|404.29|402.29|404.04|402.04|26
1609830160000|2021-01-05 07:02:40|404.21|402.21|403.98|401.98|404.21|402.21|403.97|401.97|22
1609830170000|2021-01-05 07:02:50|403.99|401.99|403.72|401.72|404|402|403.69|401.69|23
1609830180000|2021-01-05 07:03:00|403.73|401.73|403.44|401.44|403.73|401.73|403.42|401.42|21
1609830190000|2021-01-05 07:03:10|403.43|401.43|403.77|401.77|403.77|401.77|403.43|401.43|20
1609830200000|2021-01-05 07:03:20|403.76|401.76|403.79|401.79|403.94|401.94|403.75|401.75|27
1609830210000|2021-01-05 07:03:30|403.8|401.8|403.57|401.57|403.8|401.8|403.49|401.49|15
1609830220000|2021-01-05 07:03:40|403.54|401.54|403.51|401.51|403.57|401.57|403.51|401.51|16
1609830230000|2021-01-05 07:03:50|403.5|401.5|403.31|401.31|403.5|401.5|403.28|401.28|29
1609830240000|2021-01-05 07:04:00|403.3|401.3|403.25|401.25|403.32|401.32|403.25|401.25|21
1609830250000|2021-01-05 07:04:10|403.21|401.21|403.25|401.25|403.26|401.26|403.19|401.19|15
1609830260000|2021-01-05 07:04:20|403.26|401.26|402.92|400.92|403.26|401.26|402.9|400.9|17
1609830270000|2021-01-05 07:04:30|402.94|400.94|402.7|400.7|402.95|400.95|402.7|400.7|14
1609830280000|2021-01-05 07:04:40|402.69|400.69|402.5|400.5|402.74|400.74|402.5|400.5|8
1609830290000|2021-01-05 07:04:50|402.47|400.47|402.08|400.08|402.48|400.48|402.08|400.08|19
1609830300000|2021-01-05 07:05:00|402.12|400.12|402.44|400.44|402.46|400.46|402.06|400.06|31
1609830310000|2021-01-05 07:05:10|402.43|400.43|402.46|400.46|402.49|400.49|402.37|400.37|20
1609830320000|2021-01-05 07:05:20|402.47|400.47|402.36|400.36|402.48|400.48|402.28|400.28|31
1609830330000|2021-01-05 07:05:30|402.37|400.37|402.12|400.12|402.37|400.37|402.08|400.08|21
1609830340000|2021-01-05 07:05:40|402.13|400.13|402.13|400.13|402.35|400.35|402.13|400.13|29
1609830350000|2021-01-05 07:05:50|402.12|400.12|402|400|402.17|400.17|401.97|399.97|30
1609830360000|2021-01-05 07:06:00|402.07|400.07|402.36|400.36|402.38|400.38|401.97|399.97|25
1609830370000|2021-01-05 07:06:10|402.37|400.37|402.59|400.59|402.59|400.59|402.3|400.3|21
1609830380000|2021-01-05 07:06:20|402.6|400.6|402.61|400.61|402.73|400.73|402.49|400.49|23
1609830390000|2021-01-05 07:06:30|402.57|400.57|402.24|400.24|402.59|400.59|402.21|400.21|30
1609830400000|2021-01-05 07:06:40|402.28|400.28|402.35|400.35|402.36|400.36|402.2|400.2|23
1609830410000|2021-01-05 07:06:50|402.37|400.37|402.17|400.17|402.4|400.4|402.15|400.15|29
1609830420000|2021-01-05 07:07:00|402.16|400.16|402|400|402.25|400.25|401.98|399.98|24
1609830430000|2021-01-05 07:07:10|401.98|399.98|402.4|400.4|402.48|400.48|401.98|399.98|29
1609830440000|2021-01-05 07:07:20|402.42|400.42|402.42|400.42|402.51|400.51|402.36|400.36|21
1609830450000|2021-01-05 07:07:30|402.45|400.45|402.51|400.51|402.67|400.67|402.44|400.44|18
1609830460000|2021-01-05 07:07:40|402.43|400.43|402.11|400.11|402.43|400.43|402.09|400.09|26
1609830470000|2021-01-05 07:07:50|402.12|400.12|401.99|399.99|402.12|400.12|401.99|399.99|20
1609830480000|2021-01-05 07:08:00|401.98|399.98|402.11|400.11|402.11|400.11|401.98|399.98|27
1609830490000|2021-01-05 07:08:10|402.06|400.06|402.31|400.31|402.31|400.31|402.06|400.06|17
1609830500000|2021-01-05 07:08:20|402.37|400.37|402.37|400.37|402.38|400.38|402.25|400.25|22
1609830510000|2021-01-05 07:08:30|402.36|400.36|402.26|400.26|402.54|400.54|402.2|400.2|30
1609830520000|2021-01-05 07:08:40|402.34|400.34|402.09|400.09|402.34|400.34|402.02|400.02|33
1609830530000|2021-01-05 07:08:50|402.05|400.05|401.84|399.84|402.11|400.11|401.84|399.84|25
1609830540000|2021-01-05 07:09:00|401.83|399.83|401.78|399.78|401.88|399.88|401.78|399.78|15
1609830550000|2021-01-05 07:09:10|401.79|399.79|401.67|399.67|401.96|399.96|401.67|399.67|28
1609830560000|2021-01-05 07:09:20|401.66|399.66|401.66|399.66|401.88|399.88|401.64|399.64|32
1609830570000|2021-01-05 07:09:30|401.67|399.67|401.68|399.68|401.78|399.78|401.66|399.66|20
1609830580000|2021-01-05 07:09:40|401.69|399.69|401.81|399.81|401.87|399.87|401.69|399.69|25
1609830590000|2021-01-05 07:09:50|401.82|399.82|402.14|400.14|402.24|400.24|401.79|399.79|29
1609830600000|2021-01-05 07:10:00|402.21|400.21|401.85|399.85|402.21|400.21|401.77|399.77|24
1609830610000|2021-01-05 07:10:10|401.84|399.84|401.38|399.38|401.91|399.91|401.37|399.37|30
1609830620000|2021-01-05 07:10:20|401.37|399.37|401.44|399.44|401.46|399.46|401.36|399.36|22
1609830630000|2021-01-05 07:10:30|401.39|399.39|401.54|399.54|401.54|399.54|401.38|399.38|19
1609830640000|2021-01-05 07:10:40|401.5|399.5|401.78|399.78|401.78|399.78|401.47|399.47|28
1609830650000|2021-01-05 07:10:50|401.77|399.77|401.46|399.46|401.8|399.8|401.46|399.46|20
1609830660000|2021-01-05 07:11:00|401.45|399.45|401.46|399.46|401.52|399.52|401.44|399.44|22
1609830670000|2021-01-05 07:11:10|401.48|399.48|401.46|399.46|401.53|399.53|401.44|399.44|17
1609830680000|2021-01-05 07:11:20|401.48|399.48|401.5|399.5|401.5|399.5|401.41|399.41|15
1609830690000|2021-01-05 07:11:30|401.49|399.49|401.38|399.38|401.5|399.5|401.37|399.37|7
1609830700000|2021-01-05 07:11:40|401.39|399.39|401.56|399.56|401.75|399.75|401.39|399.39|20
1609830710000|2021-01-05 07:11:50|401.52|399.52|401.67|399.67|401.7|399.7|401.34|399.34|29
1609830720000|2021-01-05 07:12:00|401.7|399.7|402.03|400.03|402.04|400.04|401.57|399.57|30
1609830730000|2021-01-05 07:12:10|401.98|399.98|401.86|399.86|401.98|399.98|401.84|399.84|20
1609830740000|2021-01-05 07:12:20|401.84|399.84|402.04|400.04|402.04|400.04|401.84|399.84|25
1609830750000|2021-01-05 07:12:30|402|400|401.89|399.89|402.06|400.06|401.89|399.89|25
1609830760000|2021-01-05 07:12:40|402.02|400.02|402.06|400.06|402.1|400.1|402.02|400.02|19
1609830770000|2021-01-05 07:12:50|402.05|400.05|401.73|399.73|402.08|400.08|401.73|399.73|24
1609830780000|2021-01-05 07:13:00|401.72|399.72|401.47|399.47|401.72|399.72|401.38|399.38|29
1609830790000|2021-01-05 07:13:10|401.39|399.39|401.45|399.45|401.49|399.49|401.37|399.37|19
1609830800000|2021-01-05 07:13:20|401.41|399.41|401.46|399.46|401.7|399.7|401.35|399.35|28
1609830810000|2021-01-05 07:13:30|401.45|399.45|401.47|399.47|401.48|399.48|401.26|399.26|25
1609830820000|2021-01-05 07:13:40|401.46|399.46|401.4|399.4|401.55|399.55|401.31|399.31|18
1609830830000|2021-01-05 07:13:50|401.29|399.29|401.33|399.33|401.33|399.33|401.14|399.14|23
1609830840000|2021-01-05 07:14:00|401.32|399.32|401.32|399.32|401.39|399.39|401.24|399.24|23
1609830850000|2021-01-05 07:14:10|401.35|399.35|401.36|399.36|401.4|399.4|401.32|399.32|8
1609830860000|2021-01-05 07:14:20|401.37|399.37|401.63|399.63|401.63|399.63|401.37|399.37|13
1609830870000|2021-01-05 07:14:30|401.67|399.67|401.62|399.62|401.7|399.7|401.58|399.58|22
1609830880000|2021-01-05 07:14:40|401.66|399.66|401.69|399.69|401.69|399.69|401.59|399.59|12
1609830890000|2021-01-05 07:14:50|401.63|399.63|401.63|399.63|401.78|399.78|401.62|399.62|17
1609830900000|2021-01-05 07:15:00|401.62|399.62|401.83|399.83|401.83|399.83|401.49|399.49|19
1609830910000|2021-01-05 07:15:10|401.82|399.82|401.98|399.98|401.98|399.98|401.81|399.81|15
1609830920000|2021-01-05 07:15:20|401.97|399.97|402.13|400.13|402.17|400.17|401.92|399.92|18
1609830930000|2021-01-05 07:15:30|402.15|400.15|402.12|400.12|402.16|400.16|402.08|400.08|20
1609830940000|2021-01-05 07:15:40|402.13|400.13|402.17|400.17|402.2|400.2|402.1|400.1|14
1609830950000|2021-01-05 07:15:50|402.16|400.16|402.15|400.15|402.16|400.16|402.12|400.12|7
1609830960000|2021-01-05 07:16:00|402.16|400.16|402.28|400.28|402.32|400.32|402.16|400.16|9
1609830970000|2021-01-05 07:16:10|402.3|400.3|402.37|400.37|402.37|400.37|402.26|400.26|18
1609830980000|2021-01-05 07:16:20|402.38|400.38|402.4|400.4|402.4|400.4|402.38|400.38|6
1609830990000|2021-01-05 07:16:30|402.41|400.41|402.44|400.44|402.48|400.48|402.39|400.39|13
1609831000000|2021-01-05 07:16:40|402.45|400.45|402.49|400.49|402.53|400.53|402.44|400.44|19
1609831010000|2021-01-05 07:16:50|402.48|400.48|402.49|400.49|402.53|400.53|402.48|400.48|9
1609831020000|2021-01-05 07:17:00|402.5|400.5|402.5|400.5|402.53|400.53|402.49|400.49|7
1609831030000|2021-01-05 07:17:10|402.51|400.51|402.64|400.64|402.64|400.64|402.41|400.41|25
1609831040000|2021-01-05 07:17:20|402.67|400.67|402.61|400.61|402.7|400.7|402.61|400.61|20
1609831050000|2021-01-05 07:17:30|402.67|400.67|402.91|400.91|402.91|400.91|402.67|400.67|13
1609831060000|2021-01-05 07:17:40|402.9|400.9|403.05|401.05|403.05|401.05|402.9|400.9|14
1609831070000|2021-01-05 07:17:50|403.06|401.06|402.99|400.99|403.11|401.11|402.99|400.99|10
1609831080000|2021-01-05 07:18:00|403.04|401.04|403.36|401.36|403.36|401.36|403.04|401.04|18
1609831090000|2021-01-05 07:18:10|403.34|401.34|403.39|401.39|403.42|401.42|403.33|401.33|17
1609831100000|2021-01-05 07:18:20|403.26|401.26|402.86|400.86|403.27|401.27|402.81|400.81|22
1609831110000|2021-01-05 07:18:30|402.89|400.89|403.03|401.03|403.08|401.08|402.89|400.89|10
1609831120000|2021-01-05 07:18:40|403.01|401.01|402.92|400.92|403.04|401.04|402.92|400.92|19
1609831130000|2021-01-05 07:18:50|402.98|400.98|403.01|401.01|403.1|401.1|402.91|400.91|24
1609831140000|2021-01-05 07:19:00|403|401|403.03|401.03|403.03|401.03|403|401|13
1609831150000|2021-01-05 07:19:10|402.98|400.98|403.08|401.08|403.09|401.09|402.95|400.95|26
1609831160000|2021-01-05 07:19:20|403.09|401.09|403.16|401.16|403.19|401.19|403.05|401.05|16
1609831170000|2021-01-05 07:19:30|403.19|401.19|403.39|401.39|403.4|401.4|403.16|401.16|12
1609831180000|2021-01-05 07:19:40|403.38|401.38|403.17|401.17|403.42|401.42|403.06|401.06|31
1609831190000|2021-01-05 07:19:50|403.18|401.18|403.14|401.14|403.24|401.24|403.07|401.07|25
1609831200000|2021-01-05 07:20:00|403.12|401.12|402.79|400.79|403.14|401.14|402.75|400.75|27
1609831210000|2021-01-05 07:20:10|402.83|400.83|402.49|400.49|402.83|400.83|402.49|400.49|20
1609831220000|2021-01-05 07:20:20|402.52|400.52|402.46|400.46|402.52|400.52|402.42|400.42|23
1609831230000|2021-01-05 07:20:30|402.53|400.53|402.71|400.71|402.75|400.75|402.41|400.41|29
1609831240000|2021-01-05 07:20:40|402.72|400.72|402.55|400.55|402.72|400.72|402.55|400.55|19
1609831250000|2021-01-05 07:20:50|402.56|400.56|402.56|400.56|402.59|400.59|402.52|400.52|10
1609831260000|2021-01-05 07:21:00|402.58|400.58|402.13|400.13|402.58|400.58|402.13|400.13|18
1609831270000|2021-01-05 07:21:10|402.14|400.14|402.05|400.05|402.14|400.14|401.91|399.91|26
1609831280000|2021-01-05 07:21:20|402.03|400.03|402.07|400.07|402.15|400.15|402.02|400.02|21
1609831290000|2021-01-05 07:21:30|402.13|400.13|401.81|399.81|402.14|400.14|401.77|399.77|25
1609831300000|2021-01-05 07:21:40|401.79|399.79|401.83|399.83|401.83|399.83|401.75|399.75|17
1609831310000|2021-01-05 07:21:50|401.84|399.84|401.89|399.89|401.91|399.91|401.84|399.84|19
1609831320000|2021-01-05 07:22:00|401.87|399.87|401.86|399.86|401.87|399.87|401.8|399.8|12
1609831330000|2021-01-05 07:22:10|401.87|399.87|401.95|399.95|401.95|399.95|401.87|399.87|23
1609831340000|2021-01-05 07:22:20|401.94|399.94|401.76|399.76|401.94|399.94|401.73|399.73|16
1609831350000|2021-01-05 07:22:30|401.77|399.77|401.84|399.84|401.93|399.93|401.77|399.77|17
1609831360000|2021-01-05 07:22:40|401.83|399.83|401.56|399.56|401.84|399.84|401.47|399.47|25
1609831370000|2021-01-05 07:22:50|401.53|399.53|401.44|399.44|401.53|399.53|401.41|399.41|22
1609831380000|2021-01-05 07:23:00|401.43|399.43|401.29|399.29|401.44|399.44|401.28|399.28|12
1609831390000|2021-01-05 07:23:10|401.26|399.26|401.26|399.26|401.31|399.31|401.23|399.23|9
1609831400000|2021-01-05 07:23:20|401.27|399.27|401.37|399.37|401.38|399.38|401.26|399.26|19
1609831410000|2021-01-05 07:23:30|401.36|399.36|401.3|399.3|401.37|399.37|401.3|399.3|5
1609831420000|2021-01-05 07:23:40|401.31|399.31|401|399|401.32|399.32|401|399|22
1609831430000|2021-01-05 07:23:50|401.01|399.01|401.02|399.02|401.08|399.08|401.01|399.01|13
1609831440000|2021-01-05 07:24:00|401|399|401.13|399.13|401.14|399.14|401|399|13
1609831450000|2021-01-05 07:24:10|401.14|399.14|401.09|399.09|401.25|399.25|400.93|398.93|30
1609831460000|2021-01-05 07:24:20|401.1|399.1|401|399|401.19|399.19|401|399|22
1609831470000|2021-01-05 07:24:30|401.01|399.01|401.03|399.03|401.03|399.03|400.94|398.94|22
1609831480000|2021-01-05 07:24:40|401.04|399.04|400.97|398.97|401.05|399.05|400.95|398.95|20
1609831490000|2021-01-05 07:24:50|400.95|398.95|400.93|398.93|401.04|399.04|400.93|398.93|19
1609831500000|2021-01-05 07:25:00|400.94|398.94|400.68|398.68|400.94|398.94|400.63|398.63|24
1609831510000|2021-01-05 07:25:10|400.62|398.62|400.62|398.62|400.65|398.65|400.6|398.6|19
1609831520000|2021-01-05 07:25:20|400.63|398.63|400.68|398.68|400.77|398.77|400.63|398.63|18
1609831530000|2021-01-05 07:25:30|400.64|398.64|400.59|398.59|400.71|398.71|400.53|398.53|26
1609831540000|2021-01-05 07:25:40|400.62|398.62|400.68|398.68|400.71|398.71|400.59|398.59|28
1609831550000|2021-01-05 07:25:50|400.66|398.66|400.65|398.65|400.71|398.71|400.63|398.63|20
1609831560000|2021-01-05 07:26:00|400.64|398.64|401.05|399.05|401.06|399.06|400.55|398.55|26
1609831570000|2021-01-05 07:26:10|401.06|399.06|400.99|398.99|401.09|399.09|400.99|398.99|12
1609831580000|2021-01-05 07:26:20|400.98|398.98|400.79|398.79|400.98|398.98|400.75|398.75|15
1609831590000|2021-01-05 07:26:30|400.83|398.83|400.78|398.78|400.83|398.83|400.74|398.74|19
1609831600000|2021-01-05 07:26:40|400.77|398.77|400.69|398.69|400.8|398.8|400.61|398.61|18
1609831610000|2021-01-05 07:26:50|400.68|398.68|400.81|398.81|400.85|398.85|400.66|398.66|16
1609831620000|2021-01-05 07:27:00|400.8|398.8|400.53|398.53|400.8|398.8|400.53|398.53|17
1609831630000|2021-01-05 07:27:10|400.47|398.47|400.66|398.66|400.67|398.67|400.43|398.43|25
1609831640000|2021-01-05 07:27:20|400.64|398.64|400.73|398.73|400.73|398.73|400.63|398.63|17
1609831650000|2021-01-05 07:27:30|400.74|398.74|400.76|398.76|400.82|398.82|400.66|398.66|12
1609831660000|2021-01-05 07:27:40|400.78|398.78|400.83|398.83|400.85|398.85|400.77|398.77|8
1609831670000|2021-01-05 07:27:50|400.85|398.85|400.95|398.95|400.97|398.97|400.84|398.84|12
1609831680000|2021-01-05 07:28:00|400.96|398.96|400.79|398.79|400.96|398.96|400.74|398.74|26
1609831690000|2021-01-05 07:28:10|400.78|398.78|400.91|398.91|400.91|398.91|400.78|398.78|22
1609831700000|2021-01-05 07:28:20|400.94|398.94|400.61|398.61|400.94|398.94|400.61|398.61|26
1609831710000|2021-01-05 07:28:30|400.56|398.56|400.75|398.75|400.75|398.75|400.56|398.56|16
1609831720000|2021-01-05 07:28:40|400.74|398.74|400.54|398.54|400.77|398.77|400.48|398.48|22
1609831730000|2021-01-05 07:28:50|400.55|398.55|400.58|398.58|400.6|398.6|400.55|398.55|10
1609831740000|2021-01-05 07:29:00|400.59|398.59|400.84|398.84|400.85|398.85|400.59|398.59|14
1609831750000|2021-01-05 07:29:10|400.86|398.86|400.83|398.83|400.9|398.9|400.81|398.81|8
1609831760000|2021-01-05 07:29:20|400.82|398.82|400.89|398.89|400.89|398.89|400.81|398.81|7
1609831770000|2021-01-05 07:29:30|400.91|398.91|401.03|399.03|401.03|399.03|400.91|398.91|9
1609831780000|2021-01-05 07:29:40|401.02|399.02|401.01|399.01|401.03|399.03|401.01|399.01|6
1609831790000|2021-01-05 07:29:50|401.02|399.02|400.96|398.96|401.02|399.02|400.94|398.94|15
1609831800000|2021-01-05 07:30:00|400.94|398.94|400.67|398.67|400.94|398.94|400.62|398.62|21
1609831810000|2021-01-05 07:30:10|400.63|398.63|400.67|398.67|400.69|398.69|400.62|398.62|15
1609831820000|2021-01-05 07:30:20|400.66|398.66|400.98|398.98|400.99|398.99|400.66|398.66|12
1609831830000|2021-01-05 07:30:30|400.99|398.99|401.07|399.07|401.07|399.07|400.94|398.94|16
1609831840000|2021-01-05 07:30:40|401.04|399.04|401.06|399.06|401.07|399.07|401.04|399.04|12
1609831850000|2021-01-05 07:30:50|401.05|399.05|400.95|398.95|401.05|399.05|400.89|398.89|21
1609831860000|2021-01-05 07:31:00|400.94|398.94|400.81|398.81|400.95|398.95|400.81|398.81|14
1609831870000|2021-01-05 07:31:10|400.79|398.79|400.49|398.49|400.79|398.79|400.48|398.48|13
1609831880000|2021-01-05 07:31:20|400.47|398.47|400.4|398.4|400.47|398.47|400.38|398.38|9
1609831890000|2021-01-05 07:31:30|400.47|398.47|400.47|398.47|400.54|398.54|400.42|398.42|27
1609831900000|2021-01-05 07:31:40|400.43|398.43|400.67|398.67|400.67|398.67|400.43|398.43|26
1609831910000|2021-01-05 07:31:50|400.74|398.74|400.63|398.63|400.81|398.81|400.6|398.6|18
1609831920000|2021-01-05 07:32:00|400.62|398.62|400.58|398.58|400.65|398.65|400.58|398.58|17
1609831930000|2021-01-05 07:32:10|400.61|398.61|400.54|398.54|400.61|398.61|400.53|398.53|15
1609831940000|2021-01-05 07:32:20|400.53|398.53|400.41|398.41|400.55|398.55|400.41|398.41|26
1609831950000|2021-01-05 07:32:30|400.42|398.42|400.48|398.48|400.52|398.52|400.34|398.34|25
1609831960000|2021-01-05 07:32:40|400.49|398.49|400.33|398.33|400.5|398.5|400.33|398.33|16
1609831970000|2021-01-05 07:32:50|400.21|398.21|399.84|397.84|400.21|398.21|399.41|397.41|32
1609831980000|2021-01-05 07:33:00|399.82|397.82|399.77|397.77|399.87|397.87|399.37|397.37|31
1609831990000|2021-01-05 07:33:10|399.78|397.78|399.73|397.73|399.78|397.78|399.59|397.59|21
1609832000000|2021-01-05 07:33:20|399.75|397.75|399.64|397.64|399.77|397.77|399.54|397.54|30
1609832010000|2021-01-05 07:33:30|399.63|397.63|399.67|397.67|399.68|397.68|399.62|397.62|17
1609832020000|2021-01-05 07:33:40|399.66|397.66|399.34|397.34|399.66|397.66|399.15|397.15|25
1609832030000|2021-01-05 07:33:50|399.33|397.33|398.58|396.58|399.33|397.33|398.58|396.58|20
1609832040000|2021-01-05 07:34:00|398.53|396.53|399.16|397.16|399.32|397.32|398.47|396.47|35
1609832050000|2021-01-05 07:34:10|399.17|397.17|398.81|396.81|399.17|397.17|398.81|396.81|30
1609832060000|2021-01-05 07:34:20|398.83|396.83|398.83|396.83|399.05|397.05|398.83|396.83|25
1609832070000|2021-01-05 07:34:30|398.93|396.93|398.99|396.99|398.99|396.99|398.93|396.93|13
1609832080000|2021-01-05 07:34:40|399|397|399.22|397.22|399.23|397.23|399|397|12
1609832090000|2021-01-05 07:34:50|399.21|397.21|399.14|397.14|399.21|397.21|399.08|397.08|23
1609832100000|2021-01-05 07:35:00|399.13|397.13|398.61|396.61|399.14|397.14|398.61|396.61|32
1609832110000|2021-01-05 07:35:10|398.6|396.6|398.38|396.38|398.6|396.6|398.26|396.26|20
1609832120000|2021-01-05 07:35:20|398.35|396.35|398.33|396.33|398.38|396.38|398.29|396.29|16
1609832130000|2021-01-05 07:35:30|398.32|396.32|398.32|396.32|398.33|396.33|398.22|396.22|15
1609832140000|2021-01-05 07:35:40|398.33|396.33|398.52|396.52|398.52|396.52|398.33|396.33|20
1609832150000|2021-01-05 07:35:50|398.51|396.51|399.07|397.07|399.09|397.09|398.43|396.43|23
1609832160000|2021-01-05 07:36:00|399.08|397.08|399.47|397.47|399.5|397.5|399.08|397.08|25
1609832170000|2021-01-05 07:36:10|399.44|397.44|399.43|397.43|399.5|397.5|399.43|397.43|19
1609832180000|2021-01-05 07:36:20|399.36|397.36|399.08|397.08|399.36|397.36|398.94|396.94|28
1609832190000|2021-01-05 07:36:30|399.12|397.12|398.85|396.85|399.16|397.16|398.85|396.85|22
1609832200000|2021-01-05 07:36:40|398.84|396.84|398.48|396.48|398.84|396.84|398.46|396.46|26
1609832210000|2021-01-05 07:36:50|398.47|396.47|398.7|396.7|398.73|396.73|398.4|396.4|25
1609832220000|2021-01-05 07:37:00|398.68|396.68|398.8|396.8|398.8|396.8|398.64|396.64|23
1609832230000|2021-01-05 07:37:10|398.81|396.81|398.92|396.92|398.97|396.97|398.79|396.79|22
1609832240000|2021-01-05 07:37:20|398.93|396.93|399.46|397.46|399.58|397.58|398.93|396.93|14
1609832250000|2021-01-05 07:37:30|399.44|397.44|399.42|397.42|399.49|397.49|399.32|397.32|23
1609832260000|2021-01-05 07:37:40|399.43|397.43|399.35|397.35|399.44|397.44|399.33|397.33|7
1609832270000|2021-01-05 07:37:50|399.36|397.36|399.36|397.36|399.36|397.36|399.36|397.36|1
1609832280000|2021-01-05 07:38:00|399.37|397.37|399.55|397.55|399.55|397.55|399.37|397.37|5
1609832290000|2021-01-05 07:38:10|399.57|397.57|399.61|397.61|399.69|397.69|399.57|397.57|14
1609832300000|2021-01-05 07:38:20|399.64|397.64|399.64|397.64|399.64|397.64|399.55|397.55|11
1609832310000|2021-01-05 07:38:30|399.62|397.62|399.75|397.75|399.75|397.75|399.6|397.6|17
1609832320000|2021-01-05 07:38:40|399.76|397.76|399.77|397.77|399.77|397.77|399.76|397.76|6
1609832330000|2021-01-05 07:38:50|399.87|397.87|399.54|397.54|399.88|397.88|399.53|397.53|20
1609832340000|2021-01-05 07:39:00|399.53|397.53|399.49|397.49|399.56|397.56|399.48|397.48|18
1609832350000|2021-01-05 07:39:10|399.48|397.48|399.51|397.51|399.52|397.52|399.47|397.47|12
1609832360000|2021-01-05 07:39:20|399.5|397.5|399.58|397.58|399.58|397.58|399.41|397.41|12
1609832370000|2021-01-05 07:39:30|399.61|397.61|399.52|397.52|399.61|397.61|399.51|397.51|11
1609832380000|2021-01-05 07:39:40|399.53|397.53|399.55|397.55|399.55|397.55|399.52|397.52|9
1609832390000|2021-01-05 07:39:50|399.57|397.57|399.5|397.5|399.64|397.64|399.5|397.5|18
1609832400000|2021-01-05 07:40:00|399.51|397.51|399.46|397.46|399.52|397.52|399.43|397.43|21
1609832410000|2021-01-05 07:40:10|399.47|397.47|399.51|397.51|399.53|397.53|399.43|397.43|27
1609832420000|2021-01-05 07:40:20|399.49|397.49|399.1|397.1|399.5|397.5|399.09|397.09|16
1609832430000|2021-01-05 07:40:30|399.09|397.09|399.33|397.33|399.33|397.33|399.09|397.09|21
1609832440000|2021-01-05 07:40:40|399.34|397.34|399.35|397.35|399.4|397.4|399.26|397.26|19
1609832450000|2021-01-05 07:40:50|399.34|397.34|399.14|397.14|399.35|397.35|399.12|397.12|28
1609832460000|2021-01-05 07:41:00|399.11|397.11|399.03|397.03|399.11|397.11|398.8|396.8|20
1609832470000|2021-01-05 07:41:10|399.06|397.06|399.34|397.34|399.37|397.37|399.05|397.05|23
1609832480000|2021-01-05 07:41:20|399.35|397.35|399.46|397.46|399.52|397.52|399.34|397.34|15
1609832490000|2021-01-05 07:41:30|399.56|397.56|399.9|397.9|399.9|397.9|399.55|397.55|16
1609832500000|2021-01-05 07:41:40|399.92|397.92|399.85|397.85|399.94|397.94|399.84|397.84|17
1609832510000|2021-01-05 07:41:50|399.87|397.87|400.1|398.1|400.1|398.1|399.86|397.86|12
1609832520000|2021-01-05 07:42:00|400.09|398.09|400.04|398.04|400.2|398.2|400|398|20
1609832530000|2021-01-05 07:42:10|400.09|398.09|400.13|398.13|400.13|398.13|399.99|397.99|30
1609832540000|2021-01-05 07:42:20|400.1|398.1|400.37|398.37|400.4|398.4|400.1|398.1|30
1609832550000|2021-01-05 07:42:30|400.35|398.35|400.3|398.3|400.49|398.49|400.25|398.25|30
1609832560000|2021-01-05 07:42:40|400.32|398.32|400.5|398.5|400.5|398.5|400.32|398.32|7
1609832570000|2021-01-05 07:42:50|400.52|398.52|400.51|398.51|400.57|398.57|400.48|398.48|21
1609832580000|2021-01-05 07:43:00|400.53|398.53|400.25|398.25|400.53|398.53|400.21|398.21|22
1609832590000|2021-01-05 07:43:10|400.26|398.26|400.01|398.01|400.29|398.29|399.97|397.97|24
1609832600000|2021-01-05 07:43:20|400.02|398.02|399.99|397.99|400.08|398.08|399.99|397.99|26
1609832610000|2021-01-05 07:43:30|399.92|397.92|400.08|398.08|400.08|398.08|399.85|397.85|28
1609832620000|2021-01-05 07:43:40|400.07|398.07|400.03|398.03|400.07|398.07|399.91|397.91|18
1609832630000|2021-01-05 07:43:50|400.04|398.04|400.01|398.01|400.04|398.04|399.8|397.8|24
1609832640000|2021-01-05 07:44:00|399.99|397.99|400.02|398.02|400.02|398.02|399.95|397.95|11
1609832650000|2021-01-05 07:44:10|400.01|398.01|399.86|397.86|400.01|398.01|399.86|397.86|10
1609832660000|2021-01-05 07:44:20|399.85|397.85|400.02|398.02|400.05|398.05|399.85|397.85|22
1609832670000|2021-01-05 07:44:30|400.03|398.03|399.88|397.88|400.04|398.04|399.88|397.88|20
1609832680000|2021-01-05 07:44:40|399.82|397.82|399.93|397.93|399.95|397.95|399.82|397.82|20
1609832690000|2021-01-05 07:44:50|399.92|397.92|400.01|398.01|400.01|398.01|399.92|397.92|15
1609832700000|2021-01-05 07:45:00|400.04|398.04|400.12|398.12|400.13|398.13|400.04|398.04|17
1609832710000|2021-01-05 07:45:10|399.96|397.96|399.9|397.9|400|398|399.9|397.9|10
1609832720000|2021-01-05 07:45:20|399.91|397.91|399.91|397.91|399.92|397.92|399.9|397.9|4
1609832730000|2021-01-05 07:45:30|399.93|397.93|400.11|398.11|400.12|398.12|399.93|397.93|21
1609832740000|2021-01-05 07:45:40|400.1|398.1|399.76|397.76|400.12|398.12|399.76|397.76|19
1609832750000|2021-01-05 07:45:50|399.78|397.78|399.86|397.86|399.94|397.94|399.78|397.78|16
1609832760000|2021-01-05 07:46:00|399.84|397.84|399.83|397.83|399.86|397.86|399.8|397.8|24
1609832770000|2021-01-05 07:46:10|399.81|397.81|399.87|397.87|399.87|397.87|399.8|397.8|22
1609832780000|2021-01-05 07:46:20|399.9|397.9|400.11|398.11|400.12|398.12|399.87|397.87|16
1609832790000|2021-01-05 07:46:30|400.13|398.13|400.16|398.16|400.3|398.3|400.13|398.13|23
1609832800000|2021-01-05 07:46:40|400.17|398.17|399.95|397.95|400.25|398.25|399.95|397.95|21
1609832810000|2021-01-05 07:46:50|399.94|397.94|399.82|397.82|399.94|397.94|399.82|397.82|13
1609832820000|2021-01-05 07:47:00|399.84|397.84|399.35|397.35|399.84|397.84|399.35|397.35|22
1609832830000|2021-01-05 07:47:10|399.32|397.32|399.33|397.33|399.37|397.37|399.24|397.24|22
1609832840000|2021-01-05 07:47:20|399.34|397.34|399.15|397.15|399.34|397.34|399.14|397.14|23
1609832850000|2021-01-05 07:47:30|399.14|397.14|398.98|396.98|399.15|397.15|398.96|396.96|18
1609832860000|2021-01-05 07:47:40|398.97|396.97|398.64|396.64|398.97|396.97|398.56|396.56|28
1609832870000|2021-01-05 07:47:50|398.63|396.63|397.91|395.91|398.64|396.64|397.82|395.82|24
1609832880000|2021-01-05 07:48:00|397.8|395.8|397.61|395.61|397.82|395.82|397.51|395.51|23
1609832890000|2021-01-05 07:48:10|397.59|395.59|397.99|395.99|398.09|396.09|397.59|395.59|26
1609832900000|2021-01-05 07:48:20|398|396|397.83|395.83|398.11|396.11|397.83|395.83|28
1609832910000|2021-01-05 07:48:30|397.81|395.81|397.88|395.88|397.88|395.88|397.74|395.74|22
1609832920000|2021-01-05 07:48:40|397.89|395.89|398.12|396.12|398.12|396.12|397.88|395.88|19
1609832930000|2021-01-05 07:48:50|398.1|396.1|398.34|396.34|398.34|396.34|398.1|396.1|22
1609832940000|2021-01-05 07:49:00|398.38|396.38|398.39|396.39|398.39|396.39|398.27|396.27|23
1609832950000|2021-01-05 07:49:10|398.37|396.37|398.56|396.56|398.56|396.56|398.36|396.36|21
1609832960000|2021-01-05 07:49:20|398.57|396.57|398.69|396.69|398.7|396.7|398.57|396.57|11
1609832970000|2021-01-05 07:49:30|398.67|396.67|398.69|396.69|398.69|396.69|398.67|396.67|3
1609832980000|2021-01-05 07:49:40|398.64|396.64|398.51|396.51|398.64|396.64|398.49|396.49|20
1609832990000|2021-01-05 07:49:50|398.52|396.52|398.18|396.18|398.56|396.56|398.18|396.18|33
1609833000000|2021-01-05 07:50:00|398.2|396.2|398.03|396.03|398.2|396.2|398.02|396.02|23
1609833010000|2021-01-05 07:50:10|398.02|396.02|398.67|396.67|398.67|396.67|398.02|396.02|29
1609833020000|2021-01-05 07:50:20|398.65|396.65|398.73|396.73|398.74|396.74|398.6|396.6|17
1609833030000|2021-01-05 07:50:30|398.74|396.74|398.86|396.86|398.94|396.94|398.73|396.73|22
1609833040000|2021-01-05 07:50:40|398.85|396.85|398.86|396.86|398.87|396.87|398.83|396.83|17
1609833050000|2021-01-05 07:50:50|398.88|396.88|398.84|396.84|398.91|396.91|398.84|396.84|10
1609833060000|2021-01-05 07:51:00|398.83|396.83|398.78|396.78|398.83|396.83|398.74|396.74|18
1609833070000|2021-01-05 07:51:10|398.76|396.76|398.82|396.82|398.82|396.82|398.69|396.69|19
1609833080000|2021-01-05 07:51:20|398.86|396.86|398.84|396.84|398.87|396.87|398.79|396.79|13
1609833090000|2021-01-05 07:51:30|398.85|396.85|399.05|397.05|399.08|397.08|398.84|396.84|21
1609833100000|2021-01-05 07:51:40|399.09|397.09|399.19|397.19|399.22|397.22|399.09|397.09|27
1609833110000|2021-01-05 07:51:50|399.2|397.2|399.23|397.23|399.26|397.26|399.2|397.2|6
1609833120000|2021-01-05 07:52:00|399.22|397.22|399.08|397.08|399.23|397.23|399.08|397.08|16
1609833130000|2021-01-05 07:52:10|399.07|397.07|398.87|396.87|399.08|397.08|398.86|396.86|19
1609833140000|2021-01-05 07:52:20|398.79|396.79|398.96|396.96|399.04|397.04|398.78|396.78|19
1609833150000|2021-01-05 07:52:30|398.97|396.97|398.98|396.98|399.02|397.02|398.94|396.94|17
1609833160000|2021-01-05 07:52:40|398.95|396.95|398.99|396.99|399|397|398.94|396.94|24
1609833170000|2021-01-05 07:52:50|398.98|396.98|398.99|396.99|399.02|397.02|398.85|396.85|13
1609833180000|2021-01-05 07:53:00|399.01|397.01|399.3|397.3|399.3|397.3|399.01|397.01|14
1609833190000|2021-01-05 07:53:10|399.31|397.31|399.32|397.32|399.32|397.32|399.31|397.31|2
1609833200000|2021-01-05 07:53:20|399.34|397.34|399.37|397.37|399.38|397.38|399.34|397.34|8
1609833210000|2021-01-05 07:53:30|399.38|397.38|399.39|397.39|399.4|397.4|399.38|397.38|6
1609833220000|2021-01-05 07:53:40|399.4|397.4|399.28|397.28|399.4|397.4|399.2|397.2|20
1609833230000|2021-01-05 07:53:50|399.32|397.32|399.46|397.46|399.46|397.46|399.32|397.32|11
1609833240000|2021-01-05 07:54:00|399.45|397.45|399.43|397.43|399.46|397.46|399.43|397.43|5
1609833250000|2021-01-05 07:54:10|399.41|397.41|399.41|397.41|399.42|397.42|399.37|397.37|6
1609833260000|2021-01-05 07:54:20|399.4|397.4|399.08|397.08|399.4|397.4|399.08|397.08|24
1609833270000|2021-01-05 07:54:30|399.07|397.07|398.9|396.9|399.09|397.09|398.86|396.86|16
1609833280000|2021-01-05 07:54:40|398.89|396.89|398.94|396.94|399.12|397.12|398.88|396.88|20
1609833290000|2021-01-05 07:54:50|398.9|396.9|398.99|396.99|398.99|396.99|398.9|396.9|10
1609833300000|2021-01-05 07:55:00|399.02|397.02|399.01|397.01|399.04|397.04|399|397|12
1609833310000|2021-01-05 07:55:10|399|397|398.83|396.83|399.03|397.03|398.68|396.68|27
1609833320000|2021-01-05 07:55:20|398.84|396.84|398.64|396.64|398.85|396.85|398.63|396.63|20
1609833330000|2021-01-05 07:55:30|398.71|396.71|398.67|396.67|398.72|396.72|398.63|396.63|18
1609833340000|2021-01-05 07:55:40|398.75|396.75|398.75|396.75|398.79|396.79|398.75|396.75|23
1609833350000|2021-01-05 07:55:50|398.78|396.78|398.73|396.73|398.78|396.78|398.73|396.73|10
1609833360000|2021-01-05 07:56:00|398.72|396.72|398.66|396.66|398.72|396.72|398.61|396.61|17
1609833370000|2021-01-05 07:56:10|398.67|396.67|398.85|396.85|398.85|396.85|398.67|396.67|21
1609833380000|2021-01-05 07:56:20|398.88|396.88|398.87|396.87|398.88|396.88|398.84|396.84|9
1609833390000|2021-01-05 07:56:30|398.93|396.93|398.93|396.93|398.93|396.93|398.93|396.93|1
1609833400000|2021-01-05 07:56:40|399.2|397.2|399.21|397.21|399.21|397.21|399.15|397.15|21
1609833410000|2021-01-05 07:56:50|399.22|397.22|399.2|397.2|399.23|397.23|399.16|397.16|16
1609833420000|2021-01-05 07:57:00|399.21|397.21|399.12|397.12|399.22|397.22|399.07|397.07|23
1609833430000|2021-01-05 07:57:10|399.11|397.11|398.87|396.87|399.12|397.12|398.87|396.87|28
1609833440000|2021-01-05 07:57:20|398.85|396.85|398.84|396.84|398.89|396.89|398.81|396.81|12
1609833450000|2021-01-05 07:57:30|398.7|396.7|398.73|396.73|398.77|396.77|398.67|396.67|17
1609833460000|2021-01-05 07:57:40|398.74|396.74|398.46|396.46|398.77|396.77|398.46|396.46|18
1609833470000|2021-01-05 07:57:50|398.47|396.47|398.36|396.36|398.48|396.48|398.36|396.36|16
1609833480000|2021-01-05 07:58:00|398.33|396.33|397.81|395.81|398.34|396.34|397.81|395.81|25
1609833490000|2021-01-05 07:58:10|397.86|395.86|397.4|395.4|397.89|395.89|397.4|395.4|23
1609833500000|2021-01-05 07:58:20|397.38|395.38|397.06|395.06|397.46|395.46|397.04|395.04|26
1609833510000|2021-01-05 07:58:30|397.09|395.09|397.21|395.21|397.24|395.24|397.09|395.09|21
1609833520000|2021-01-05 07:58:40|397.24|395.24|397.28|395.28|397.36|395.36|397.22|395.22|18
1609833530000|2021-01-05 07:58:50|397.26|395.26|397.32|395.32|397.4|395.4|397.22|395.22|20
1609833540000|2021-01-05 07:59:00|397.23|395.23|397.19|395.19|397.34|395.34|397.17|395.17|27
1609833550000|2021-01-05 07:59:10|397.15|395.15|397.3|395.3|397.36|395.36|397.11|395.11|22
1609833560000|2021-01-05 07:59:20|397.29|395.29|397.14|395.14|397.29|395.29|397.13|395.13|13
1609833570000|2021-01-05 07:59:30|397.15|395.15|397.22|395.22|397.28|395.28|397.15|395.15|11
1609833580000|2021-01-05 07:59:40|397.28|395.28|397.42|395.42|397.47|395.47|397.28|395.28|10
1609833590000|2021-01-05 07:59:50|397.4|395.4|397.45|395.45|397.75|395.75|397.39|395.39|24
1609833600000|2021-01-05 08:00:00|397.46|395.46|397.71|395.71|397.75|395.75|397.41|395.41|21
1609833610000|2021-01-05 08:00:10|397.72|395.72|397.92|395.92|397.94|395.94|397.72|395.72|17
1609833620000|2021-01-05 08:00:20|397.99|395.99|398.06|396.06|398.13|396.13|397.94|395.94|19
1609833630000|2021-01-05 08:00:30|398.05|396.05|397.88|395.88|398.08|396.08|397.74|395.74|27
1609833640000|2021-01-05 08:00:40|397.86|395.86|397.73|395.73|397.92|395.92|397.5|395.5|29
1609833650000|2021-01-05 08:00:50|397.71|395.71|398.05|396.05|398.07|396.07|397.71|395.71|28
1609833660000|2021-01-05 08:01:00|398.07|396.07|397.89|395.89|398.07|396.07|397.88|395.88|27
1609833670000|2021-01-05 08:01:10|397.98|395.98|398.5|396.5|398.5|396.5|397.9|395.9|29
1609833680000|2021-01-05 08:01:20|398.54|396.54|399.04|397.04|399.19|397.19|398.54|396.54|27
1609833690000|2021-01-05 08:01:30|399.05|397.05|399.16|397.16|399.17|397.17|398.88|396.88|22
1609833700000|2021-01-05 08:01:40|399.17|397.17|399.64|397.64|399.67|397.67|399.17|397.17|17
1609833710000|2021-01-05 08:01:50|399.63|397.63|400.32|398.32|400.32|398.32|399.63|397.63|16
1609833720000|2021-01-05 08:02:00|400.38|398.38|399.92|397.92|400.38|398.38|399.85|397.85|30
1609833730000|2021-01-05 08:02:10|399.88|397.88|400.05|398.05|400.08|398.08|399.86|397.86|29
1609833740000|2021-01-05 08:02:20|400.06|398.06|400.09|398.09|400.11|398.11|400.05|398.05|18
1609833750000|2021-01-05 08:02:30|400.1|398.1|400.06|398.06|400.1|398.1|399.97|397.97|17
1609833760000|2021-01-05 08:02:40|400.11|398.11|400.07|398.07|400.2|398.2|400.01|398.01|24
1609833770000|2021-01-05 08:02:50|400.04|398.04|400.19|398.19|400.2|398.2|400.03|398.03|22
1609833780000|2021-01-05 08:03:00|400.22|398.22|400.23|398.23|400.42|398.42|400.2|398.2|18
1609833790000|2021-01-05 08:03:10|400.24|398.24|399.88|397.88|400.31|398.31|399.87|397.87|22
1609833800000|2021-01-05 08:03:20|399.85|397.85|400.18|398.18|400.18|398.18|399.84|397.84|28
1609833810000|2021-01-05 08:03:30|400.19|398.19|400.19|398.19|400.31|398.31|400.13|398.13|25
1609833820000|2021-01-05 08:03:40|400.21|398.21|400.06|398.06|400.26|398.26|399.99|397.99|23
1609833830000|2021-01-05 08:03:50|400.07|398.07|400|398|400.07|398.07|399.99|397.99|22
1609833840000|2021-01-05 08:04:00|399.99|397.99|399.92|397.92|399.99|397.99|399.89|397.89|5
1609833850000|2021-01-05 08:04:10|399.9|397.9|399.28|397.28|399.9|397.9|399.2|397.2|33
1609833860000|2021-01-05 08:04:20|399.37|397.37|399.58|397.58|399.7|397.7|399.29|397.29|29
1609833870000|2021-01-05 08:04:30|399.61|397.61|399.33|397.33|399.61|397.61|399.33|397.33|21
1609833880000|2021-01-05 08:04:40|399.32|397.32|399|397|399.34|397.34|398.99|396.99|21
1609833890000|2021-01-05 08:04:50|398.93|396.93|398.66|396.66|398.93|396.93|398.66|396.66|18
1609833900000|2021-01-05 08:05:00|398.64|396.64|398.46|396.46|398.65|396.65|398.13|396.13|22
1609833910000|2021-01-05 08:05:10|398.45|396.45|398.87|396.87|398.88|396.88|398.45|396.45|22
1609833920000|2021-01-05 08:05:20|398.86|396.86|398.9|396.9|398.93|396.93|398.86|396.86|13
1609833930000|2021-01-05 08:05:30|399.07|397.07|399.11|397.11|399.15|397.15|399.07|397.07|15
1609833940000|2021-01-05 08:05:40|399.1|397.1|399.02|397.02|399.14|397.14|398.92|396.92|27
1609833950000|2021-01-05 08:05:50|399.05|397.05|399.22|397.22|399.22|397.22|399.03|397.03|20
1609833960000|2021-01-05 08:06:00|399.19|397.19|398.98|396.98|399.27|397.27|398.86|396.86|32
1609833970000|2021-01-05 08:06:10|398.93|396.93|398.94|396.94|399.06|397.06|398.93|396.93|19
1609833980000|2021-01-05 08:06:20|398.89|396.89|398.96|396.96|398.97|396.97|398.54|396.54|29
1609833990000|2021-01-05 08:06:30|398.95|396.95|398.8|396.8|398.98|396.98|398.78|396.78|19
1609834000000|2021-01-05 08:06:40|398.81|396.81|398.91|396.91|398.94|396.94|398.76|396.76|20
1609834010000|2021-01-05 08:06:50|398.92|396.92|399.16|397.16|399.18|397.18|398.92|396.92|21
1609834020000|2021-01-05 08:07:00|399.14|397.14|399.25|397.25|399.32|397.32|399.13|397.13|15
1609834030000|2021-01-05 08:07:10|399.26|397.26|399.47|397.47|399.59|397.59|399.26|397.26|21
1609834040000|2021-01-05 08:07:20|399.49|397.49|400.38|398.38|400.39|398.39|399.49|397.49|26
1609834050000|2021-01-05 08:07:30|400.4|398.4|400.81|398.81|400.89|398.89|400.4|398.4|29
1609834060000|2021-01-05 08:07:40|400.84|398.84|400.99|398.99|400.99|398.99|400.73|398.73|30
1609834070000|2021-01-05 08:07:50|401.01|399.01|400.85|398.85|401.06|399.06|400.85|398.85|14
1609834080000|2021-01-05 08:08:00|401|399|401.66|399.66|401.66|399.66|401|399|28
1609834090000|2021-01-05 08:08:10|401.67|399.67|402.17|400.17|402.17|400.17|401.62|399.62|23
1609834100000|2021-01-05 08:08:20|402.18|400.18|402.92|400.92|402.94|400.94|402.18|400.18|22
1609834110000|2021-01-05 08:08:30|402.9|400.9|402.98|400.98|403.08|401.08|402.89|400.89|25
1609834120000|2021-01-05 08:08:40|402.86|400.86|402.27|400.27|402.98|400.98|402.27|400.27|34
1609834130000|2021-01-05 08:08:50|402.25|400.25|402.5|400.5|402.57|400.57|402.21|400.21|32
1609834140000|2021-01-05 08:09:00|402.46|400.46|402.2|400.2|402.52|400.52|402.12|400.12|33
1609834150000|2021-01-05 08:09:10|402.23|400.23|402.37|400.37|402.38|400.38|402.22|400.22|25
1609834160000|2021-01-05 08:09:20|402.4|400.4|402.47|400.47|402.6|400.6|402.4|400.4|18
1609834170000|2021-01-05 08:09:30|402.46|400.46|402.53|400.53|402.53|400.53|402.46|400.46|9
1609834180000|2021-01-05 08:09:40|402.56|400.56|402.76|400.76|402.79|400.79|402.53|400.53|25
1609834190000|2021-01-05 08:09:50|402.75|400.75|402.83|400.83|402.96|400.96|402.71|400.71|26
1609834200000|2021-01-05 08:10:00|402.85|400.85|402.89|400.89|402.93|400.93|402.77|400.77|27
1609834210000|2021-01-05 08:10:10|402.9|400.9|402.57|400.57|402.9|400.9|402.57|400.57|27
1609834220000|2021-01-05 08:10:20|402.6|400.6|402.47|400.47|402.6|400.6|402.39|400.39|27
1609834230000|2021-01-05 08:10:30|402.48|400.48|402.8|400.8|402.8|400.8|402.48|400.48|23
1609834240000|2021-01-05 08:10:40|402.81|400.81|402.87|400.87|402.92|400.92|402.77|400.77|22
1609834250000|2021-01-05 08:10:50|402.8|400.8|403.11|401.11|403.11|401.11|402.8|400.8|24
1609834260000|2021-01-05 08:11:00|403.22|401.22|403.33|401.33|403.33|401.33|403.18|401.18|23
1609834270000|2021-01-05 08:11:10|403.32|401.32|403.49|401.49|403.5|401.5|403.31|401.31|15
1609834280000|2021-01-05 08:11:20|403.54|401.54|403.49|401.49|403.54|401.54|403.44|401.44|17
1609834290000|2021-01-05 08:11:30|403.5|401.5|403.84|401.84|403.84|401.84|403.44|401.44|27
1609834300000|2021-01-05 08:11:40|403.85|401.85|403.8|401.8|403.85|401.85|403.8|401.8|3
1609834310000|2021-01-05 08:11:50|403.75|401.75|403.63|401.63|403.75|401.75|403.63|401.63|27
1609834320000|2021-01-05 08:12:00|403.62|401.62|403.62|401.62|403.64|401.64|403.38|401.38|33
1609834330000|2021-01-05 08:12:10|403.58|401.58|403.78|401.78|403.78|401.78|403.46|401.46|32
1609834340000|2021-01-05 08:12:20|403.83|401.83|404.61|402.61|404.66|402.66|403.7|401.7|25
1609834350000|2021-01-05 08:12:30|404.65|402.65|405.14|403.14|405.14|403.14|404.62|402.62|14
1609834360000|2021-01-05 08:12:40|405.17|403.17|404.86|402.86|405.39|403.39|404.86|402.86|31
1609834370000|2021-01-05 08:12:50|404.89|402.89|405.27|403.27|405.34|403.34|404.89|402.89|30
1609834380000|2021-01-05 08:13:00|405.34|403.34|404.71|402.71|405.34|403.34|404.71|402.71|26
1609834390000|2021-01-05 08:13:10|404.67|402.67|404.26|402.26|404.72|402.72|404.04|402.04|33
1609834400000|2021-01-05 08:13:20|404.31|402.31|404.72|402.72|404.84|402.84|404.31|402.31|27
1609834410000|2021-01-05 08:13:30|404.73|402.73|404.9|402.9|404.9|402.9|404.58|402.58|30
1609834420000|2021-01-05 08:13:40|404.83|402.83|405.09|403.09|405.13|403.13|404.81|402.81|34
1609834430000|2021-01-05 08:13:50|405.08|403.08|404.75|402.75|405.13|403.13|404.44|402.44|37
1609834440000|2021-01-05 08:14:00|404.71|402.71|404.76|402.76|404.76|402.76|404.65|402.65|27
1609834450000|2021-01-05 08:14:10|404.74|402.74|405.01|403.01|405.15|403.15|404.74|402.74|33
1609834460000|2021-01-05 08:14:20|405.06|403.06|405.36|403.36|405.38|403.38|405|403|25
1609834470000|2021-01-05 08:14:30|405.34|403.34|405.02|403.02|405.37|403.37|405.02|403.02|23
1609834480000|2021-01-05 08:14:40|404.93|402.93|404.44|402.44|404.93|402.93|404.39|402.39|33
1609834490000|2021-01-05 08:14:50|404.45|402.45|404.74|402.74|404.94|402.94|404.45|402.45|31
1609834500000|2021-01-05 08:15:00|404.73|402.73|405.03|403.03|405.05|403.05|404.72|402.72|24
1609834510000|2021-01-05 08:15:10|405.04|403.04|404.79|402.79|405.06|403.06|404.73|402.73|23
1609834520000|2021-01-05 08:15:20|404.77|402.77|404.88|402.88|405|403|404.76|402.76|30
1609834530000|2021-01-05 08:15:30|404.89|402.89|404.98|402.98|404.98|402.98|404.88|402.88|10
1609834540000|2021-01-05 08:15:40|404.97|402.97|405.51|403.51|405.52|403.52|404.96|402.96|27
1609834550000|2021-01-05 08:15:50|405.48|403.48|405.36|403.36|405.51|403.51|405.31|403.31|25
1609834560000|2021-01-05 08:16:00|405.35|403.35|404.87|402.87|405.35|403.35|404.86|402.86|31
1609834570000|2021-01-05 08:16:10|404.86|402.86|405|403|405.03|403.03|404.85|402.85|23
1609834580000|2021-01-05 08:16:20|404.99|402.99|404.93|402.93|405.01|403.01|404.91|402.91|23
1609834590000|2021-01-05 08:16:30|404.94|402.94|405.15|403.15|405.2|403.2|404.92|402.92|21
1609834600000|2021-01-05 08:16:40|405.22|403.22|405.01|403.01|405.3|403.3|405.01|403.01|20
1609834610000|2021-01-05 08:16:50|405.02|403.02|405.01|403.01|405.13|403.13|404.99|402.99|26
1609834620000|2021-01-05 08:17:00|404.99|402.99|404.85|402.85|405.01|403.01|404.81|402.81|25
1609834630000|2021-01-05 08:17:10|404.84|402.84|405|403|405.05|403.05|404.84|402.84|24
1609834640000|2021-01-05 08:17:20|405.01|403.01|405.13|403.13|405.18|403.18|405.01|403.01|27
1609834650000|2021-01-05 08:17:30|405.12|403.12|405.16|403.16|405.21|403.21|405.03|403.03|30
1609834660000|2021-01-05 08:17:40|405.18|403.18|405.22|403.22|405.47|403.47|405.07|403.07|28
1609834670000|2021-01-05 08:17:50|405.24|403.24|405.15|403.15|405.3|403.3|405.1|403.1|24
1609834680000|2021-01-05 08:18:00|405.14|403.14|405.44|403.44|405.44|403.44|405.12|403.12|31
1609834690000|2021-01-05 08:18:10|405.45|403.45|404.36|402.36|405.54|403.54|404.36|402.36|23
1609834700000|2021-01-05 08:18:20|404.34|402.34|405.39|403.39|405.48|403.48|404.31|402.31|26
1609834710000|2021-01-05 08:18:30|405.44|403.44|405.27|403.27|405.46|403.46|405.22|403.22|25
1609834720000|2021-01-05 08:18:40|405.29|403.29|405.71|403.71|405.72|403.72|405.27|403.27|28
1609834730000|2021-01-05 08:18:50|405.69|403.69|405.54|403.54|405.7|403.7|405.52|403.52|26
1609834740000|2021-01-05 08:19:00|405.57|403.57|405.48|403.48|405.64|403.64|405.41|403.41|28
1609834750000|2021-01-05 08:19:10|405.51|403.51|405.64|403.64|405.64|403.64|405.47|403.47|21
1609834760000|2021-01-05 08:19:20|405.6|403.6|405.42|403.42|405.65|403.65|405.38|403.38|29
1609834770000|2021-01-05 08:19:30|405.4|403.4|405.59|403.59|405.68|403.68|405.4|403.4|25
1609834780000|2021-01-05 08:19:40|405.63|403.63|405.6|403.6|405.67|403.67|405.51|403.51|30
1609834790000|2021-01-05 08:19:50|405.61|403.61|405.27|403.27|405.63|403.63|405.27|403.27|29
1609834800000|2021-01-05 08:20:00|405.26|403.26|405.19|403.19|405.26|403.26|405.18|403.18|10
1609834810000|2021-01-05 08:20:10|405.17|403.17|405.27|403.27|405.35|403.35|405.12|403.12|23
1609834820000|2021-01-05 08:20:20|405.26|403.26|405.14|403.14|405.36|403.36|405.13|403.13|22
1609834830000|2021-01-05 08:20:30|405.1|403.1|405.23|403.23|405.3|403.3|405.1|403.1|22
1609834840000|2021-01-05 08:20:40|405.22|403.22|404.94|402.94|405.22|403.22|404.83|402.83|16
1609834850000|2021-01-05 08:20:50|404.95|402.95|404.91|402.91|404.99|402.99|404.91|402.91|10
1609834860000|2021-01-05 08:21:00|404.9|402.9|404.52|402.52|404.9|402.9|404.52|402.52|23
1609834870000|2021-01-05 08:21:10|404.42|402.42|404.61|402.61|404.63|402.63|404.29|402.29|33
1609834880000|2021-01-05 08:21:20|404.62|402.62|404.59|402.59|404.68|402.68|404.45|402.45|29
1609834890000|2021-01-05 08:21:30|404.56|402.56|404.74|402.74|404.77|402.77|404.56|402.56|22
1609834900000|2021-01-05 08:21:40|404.77|402.77|404.97|402.97|404.98|402.98|404.77|402.77|17
1609834910000|2021-01-05 08:21:50|404.93|402.93|404.79|402.79|404.93|402.93|404.67|402.67|18
1609834920000|2021-01-05 08:22:00|404.8|402.8|404.44|402.44|404.8|402.8|404.38|402.38|19
1609834930000|2021-01-05 08:22:10|404.43|402.43|404.29|402.29|404.43|402.43|404.05|402.05|24
1609834940000|2021-01-05 08:22:20|404.3|402.3|404.86|402.86|404.87|402.87|404.3|402.3|24
1609834950000|2021-01-05 08:22:30|404.91|402.91|405.25|403.25|405.39|403.39|404.78|402.78|32
1609834960000|2021-01-05 08:22:40|405.26|403.26|405.12|403.12|405.26|403.26|404.9|402.9|26
1609834970000|2021-01-05 08:22:50|405.08|403.08|404.6|402.6|405.08|403.08|404.51|402.51|34
1609834980000|2021-01-05 08:23:00|404.59|402.59|405.08|403.08|405.09|403.09|404.36|402.36|27
1609834990000|2021-01-05 08:23:10|405.05|403.05|404.81|402.81|405.06|403.06|404.8|402.8|23
1609835000000|2021-01-05 08:23:20|404.85|402.85|405.13|403.13|405.2|403.2|404.67|402.67|30
1609835010000|2021-01-05 08:23:30|405.14|403.14|405.02|403.02|405.14|403.14|404.94|402.94|25
1609835020000|2021-01-05 08:23:40|405.1|403.1|405.11|403.11|405.16|403.16|405.05|403.05|19
1609835030000|2021-01-05 08:23:50|405.1|403.1|404.92|402.92|405.1|403.1|404.71|402.71|29
1609835040000|2021-01-05 08:24:00|404.93|402.93|404.71|402.71|404.94|402.94|404.7|402.7|23
1609835050000|2021-01-05 08:24:10|404.66|402.66|404.47|402.47|404.69|402.69|404.47|402.47|23
1609835060000|2021-01-05 08:24:20|404.48|402.48|404.59|402.59|404.59|402.59|404.38|402.38|18
1609835070000|2021-01-05 08:24:30|404.61|402.61|404.47|402.47|404.61|402.61|404.46|402.46|18
1609835080000|2021-01-05 08:24:40|404.5|402.5|404.61|402.61|404.77|402.77|404.5|402.5|28
1609835090000|2021-01-05 08:24:50|404.58|402.58|404.46|402.46|404.69|402.69|404.46|402.46|22
1609835100000|2021-01-05 08:25:00|404.4|402.4|404.52|402.52|404.66|402.66|404.22|402.22|28
1609835110000|2021-01-05 08:25:10|404.53|402.53|404.25|402.25|404.63|402.63|404.25|402.25|29
1609835120000|2021-01-05 08:25:20|404.18|402.18|404.43|402.43|404.43|402.43|404.14|402.14|27
1609835130000|2021-01-05 08:25:30|404.42|402.42|404.24|402.24|404.42|402.42|404.21|402.21|23
1609835140000|2021-01-05 08:25:40|404.21|402.21|404.22|402.22|404.22|402.22|404.17|402.17|11
1609835150000|2021-01-05 08:25:50|404.36|402.36|404.31|402.31|404.54|402.54|404.31|402.31|20
1609835160000|2021-01-05 08:26:00|404.29|402.29|404.31|402.31|404.31|402.31|404.21|402.21|25
1609835170000|2021-01-05 08:26:10|404.37|402.37|404.23|402.23|404.6|402.6|404.23|402.23|23
1609835180000|2021-01-05 08:26:20|404.24|402.24|404.33|402.33|404.4|402.4|404.24|402.24|21
1609835190000|2021-01-05 08:26:30|404.34|402.34|404.39|402.39|404.43|402.43|404.34|402.34|18
1609835200000|2021-01-05 08:26:40|404.38|402.38|404.31|402.31|404.38|402.38|404.31|402.31|13
1609835210000|2021-01-05 08:26:50|404.3|402.3|404.08|402.08|404.32|402.32|403.98|401.98|23
1609835220000|2021-01-05 08:27:00|404.09|402.09|404.01|402.01|404.09|402.09|403.98|401.98|13
1609835230000|2021-01-05 08:27:10|404|402|404.03|402.03|404.04|402.04|404|402|8
1609835240000|2021-01-05 08:27:20|404.09|402.09|404.23|402.23|404.37|402.37|404.09|402.09|17
1609835250000|2021-01-05 08:27:30|404.21|402.21|404.19|402.19|404.28|402.28|404.08|402.08|26
1609835260000|2021-01-05 08:27:40|404.13|402.13|404.14|402.14|404.22|402.22|404.11|402.11|21
1609835270000|2021-01-05 08:27:50|404.13|402.13|403.97|401.97|404.14|402.14|403.93|401.93|21
1609835280000|2021-01-05 08:28:00|403.96|401.96|403.7|401.7|403.96|401.96|403.66|401.66|18
1609835290000|2021-01-05 08:28:10|403.69|401.69|403.59|401.59|403.73|401.73|403.59|401.59|12
1609835300000|2021-01-05 08:28:20|403.58|401.58|403.95|401.95|404.06|402.06|403.58|401.58|28
1609835310000|2021-01-05 08:28:30|403.94|401.94|403.9|401.9|403.94|401.94|403.77|401.77|26
1609835320000|2021-01-05 08:28:40|403.91|401.91|403.86|401.86|403.91|401.91|403.82|401.82|15
1609835330000|2021-01-05 08:28:50|403.89|401.89|403.6|401.6|403.89|401.89|403.57|401.57|31
1609835340000|2021-01-05 08:29:00|403.62|401.62|403.51|401.51|403.64|401.64|403.51|401.51|19
1609835350000|2021-01-05 08:29:10|403.52|401.52|403.66|401.66|403.68|401.68|403.5|401.5|26
1609835360000|2021-01-05 08:29:20|403.69|401.69|403.64|401.64|403.71|401.71|403.62|401.62|19
1609835370000|2021-01-05 08:29:30|403.66|401.66|403.59|401.59|403.67|401.67|403.58|401.58|14
1609835380000|2021-01-05 08:29:40|403.62|401.62|403.48|401.48|403.67|401.67|403.48|401.48|19
1609835390000|2021-01-05 08:29:50|403.47|401.47|402.67|400.67|403.47|401.47|402.67|400.67|31
1609835400000|2021-01-05 08:30:00|402.66|400.66|402.99|400.99|403.05|401.05|402.61|400.61|27
1609835410000|2021-01-05 08:30:10|403.02|401.02|403.09|401.09|403.12|401.12|402.98|400.98|22
1609835420000|2021-01-05 08:30:20|403.06|401.06|403.14|401.14|403.14|401.14|403.06|401.06|14
1609835430000|2021-01-05 08:30:30|403.15|401.15|403.28|401.28|403.28|401.28|403.11|401.11|15
1609835440000|2021-01-05 08:30:40|403.23|401.23|403.34|401.34|403.34|401.34|403.2|401.2|12
1609835450000|2021-01-05 08:30:50|403.35|401.35|403.33|401.33|403.48|401.48|403.18|401.18|21
1609835460000|2021-01-05 08:31:00|403.32|401.32|403.57|401.57|403.57|401.57|403.32|401.32|24
1609835470000|2021-01-05 08:31:10|403.62|401.62|403.59|401.59|403.62|401.62|403.54|401.54|14
1609835480000|2021-01-05 08:31:20|403.58|401.58|403.58|401.58|403.59|401.59|403.57|401.57|8
1609835490000|2021-01-05 08:31:30|403.59|401.59|403.58|401.58|403.59|401.59|403.56|401.56|7
1609835500000|2021-01-05 08:31:40|403.56|401.56|403.56|401.56|403.56|401.56|403.56|401.56|1
1609835510000|2021-01-05 08:31:50|403.58|401.58|403.41|401.41|403.62|401.62|403.38|401.38|20
1609835520000|2021-01-05 08:32:00|403.39|401.39|402.89|400.89|403.4|401.4|402.89|400.89|22
1609835530000|2021-01-05 08:32:10|402.91|400.91|403.04|401.04|403.06|401.06|402.91|400.91|14
1609835540000|2021-01-05 08:32:20|403.05|401.05|403.01|401.01|403.05|401.05|403|401|6
1609835550000|2021-01-05 08:32:30|403.08|401.08|403.04|401.04|403.08|401.08|403|401|17
1609835560000|2021-01-05 08:32:40|403.03|401.03|403.08|401.08|403.09|401.09|403.03|401.03|11
1609835570000|2021-01-05 08:32:50|403.07|401.07|403.1|401.1|403.11|401.11|403.06|401.06|13
1609835580000|2021-01-05 08:33:00|403.08|401.08|403.1|401.1|403.11|401.11|403.08|401.08|6
1609835590000|2021-01-05 08:33:10|403.12|401.12|403.12|401.12|403.19|401.19|403.11|401.11|13
1609835600000|2021-01-05 08:33:20|403.11|401.11|403.11|401.11|403.12|401.12|403.1|401.1|11
1609835610000|2021-01-05 08:33:30|403.1|401.1|403.07|401.07|403.1|401.1|403.03|401.03|20
1609835620000|2021-01-05 08:33:40|403.06|401.06|403|401|403.07|401.07|402.92|400.92|14
1609835630000|2021-01-05 08:33:50|403.01|401.01|403.08|401.08|403.09|401.09|403|401|14
1609835640000|2021-01-05 08:34:00|403.07|401.07|403.08|401.08|403.09|401.09|403.03|401.03|9
1609835650000|2021-01-05 08:34:10|403.09|401.09|403.34|401.34|403.35|401.35|403.09|401.09|11
1609835660000|2021-01-05 08:34:20|403.35|401.35|403.33|401.33|403.38|401.38|403.32|401.32|14
1609835670000|2021-01-05 08:34:30|403.34|401.34|403.51|401.51|403.52|401.52|403.33|401.33|15
1609835680000|2021-01-05 08:34:40|403.61|401.61|403.78|401.78|403.78|401.78|403.5|401.5|16
1609835690000|2021-01-05 08:34:50|403.77|401.77|403.79|401.79|403.81|401.81|403.77|401.77|10
1609835700000|2021-01-05 08:35:00|403.75|401.75|403.97|401.97|403.97|401.97|403.75|401.75|12
1609835710000|2021-01-05 08:35:10|403.96|401.96|404.06|402.06|404.06|402.06|403.96|401.96|5
1609835720000|2021-01-05 08:35:20|404.07|402.07|404.09|402.09|404.09|402.09|404.06|402.06|7
1609835730000|2021-01-05 08:35:30|404.08|402.08|404.14|402.14|404.16|402.16|404.07|402.07|17
1609835740000|2021-01-05 08:35:40|404.17|402.17|404.18|402.18|404.18|402.18|404.17|402.17|2
1609835750000|2021-01-05 08:35:50|404.19|402.19|404.16|402.16|404.23|402.23|404.15|402.15|16
1609835760000|2021-01-05 08:36:00|404.17|402.17|404.19|402.19|404.19|402.19|404.17|402.17|2
1609835770000|2021-01-05 08:36:10|404.2|402.2|404.12|402.12|404.21|402.21|404.11|402.11|12
1609835780000|2021-01-05 08:36:20|404.13|402.13|404.1|402.1|404.13|402.13|404.09|402.09|13
1609835790000|2021-01-05 08:36:30|404.11|402.11|404.05|402.05|404.11|402.11|404.05|402.05|12
1609835800000|2021-01-05 08:36:40|404.07|402.07|404|402|404.09|402.09|404|402|10
1609835810000|2021-01-05 08:36:50|403.99|401.99|403.68|401.68|403.99|401.99|403.68|401.68|14
1609835820000|2021-01-05 08:37:00|403.69|401.69|403.77|401.77|403.77|401.77|403.67|401.67|15
1609835830000|2021-01-05 08:37:10|403.79|401.79|403.92|401.92|403.93|401.93|403.79|401.79|18
1609835840000|2021-01-05 08:37:20|403.91|401.91|403.83|401.83|403.91|401.91|403.82|401.82|13
1609835850000|2021-01-05 08:37:30|403.85|401.85|403.91|401.91|403.91|401.91|403.72|401.72|22
1609835860000|2021-01-05 08:37:40|403.9|401.9|404.02|402.02|404.07|402.07|403.89|401.89|22
1609835870000|2021-01-05 08:37:50|403.99|401.99|404.05|402.05|404.06|402.06|403.97|401.97|13
1609835880000|2021-01-05 08:38:00|404.1|402.1|404.31|402.31|404.31|402.31|404.1|402.1|10
1609835890000|2021-01-05 08:38:10|404.32|402.32|404.28|402.28|404.34|402.34|404.27|402.27|15
1609835900000|2021-01-05 08:38:20|404.27|402.27|404.25|402.25|404.3|402.3|404.25|402.25|8
1609835910000|2021-01-05 08:38:30|404.2|402.2|404.06|402.06|404.21|402.21|404.05|402.05|18
1609835920000|2021-01-05 08:38:40|404.08|402.08|403.9|401.9|404.19|402.19|403.87|401.87|20
1609835930000|2021-01-05 08:38:50|403.86|401.86|403.88|401.88|403.92|401.92|403.85|401.85|17
1609835940000|2021-01-05 08:39:00|403.89|401.89|404.06|402.06|404.06|402.06|403.89|401.89|17
1609835950000|2021-01-05 08:39:10|404.07|402.07|404.02|402.02|404.08|402.08|404.01|402.01|13
1609835960000|2021-01-05 08:39:20|404.05|402.05|403.93|401.93|404.05|402.05|403.9|401.9|13
1609835970000|2021-01-05 08:39:30|403.94|401.94|403.9|401.9|403.96|401.96|403.9|401.9|17
1609835980000|2021-01-05 08:39:40|403.87|401.87|403.87|401.87|403.9|401.9|403.83|401.83|11
1609835990000|2021-01-05 08:39:50|403.83|401.83|403.38|401.38|403.85|401.85|403.38|401.38|24
1609836000000|2021-01-05 08:40:00|403.35|401.35|403.26|401.26|403.35|401.35|403.15|401.15|35
1609836010000|2021-01-05 08:40:10|403.28|401.28|402.78|400.78|403.29|401.29|402.73|400.73|30
1609836020000|2021-01-05 08:40:20|402.66|400.66|402.73|400.73|402.76|400.76|402.49|400.49|33
1609836030000|2021-01-05 08:40:30|402.65|400.65|402.15|400.15|402.65|400.65|402.15|400.15|30
1609836040000|2021-01-05 08:40:40|402.14|400.14|401.51|399.51|402.14|400.14|401.51|399.51|32
1609836050000|2021-01-05 08:40:50|401.37|399.37|401.1|399.1|401.37|399.37|400.72|398.72|36
1609836060000|2021-01-05 08:41:00|401.09|399.09|401.88|399.88|401.92|399.92|401.09|399.09|32
1609836070000|2021-01-05 08:41:10|401.87|399.87|401.71|399.71|401.9|399.9|401.69|399.69|27
1609836080000|2021-01-05 08:41:20|401.62|399.62|401.71|399.71|401.72|399.72|401.5|399.5|18
1609836090000|2021-01-05 08:41:30|401.77|399.77|401.56|399.56|401.83|399.83|401.53|399.53|24
1609836100000|2021-01-05 08:41:40|401.57|399.57|401.71|399.71|401.82|399.82|401.49|399.49|25
1609836110000|2021-01-05 08:41:50|401.72|399.72|401.48|399.48|401.76|399.76|401.48|399.48|31
1609836120000|2021-01-05 08:42:00|401.49|399.49|401.75|399.75|401.75|399.75|401.48|399.48|28
1609836130000|2021-01-05 08:42:10|401.76|399.76|401.51|399.51|401.81|399.81|401.41|399.41|28
1609836140000|2021-01-05 08:42:20|401.5|399.5|401.5|399.5|401.51|399.51|401.37|399.37|21
1609836150000|2021-01-05 08:42:30|401.49|399.49|401.39|399.39|401.5|399.5|401.37|399.37|21
1609836160000|2021-01-05 08:42:40|401.4|399.4|401.39|399.39|401.53|399.53|401.39|399.39|18
1609836170000|2021-01-05 08:42:50|401.41|399.41|401.67|399.67|401.72|399.72|401.41|399.41|19
1609836180000|2021-01-05 08:43:00|401.7|399.7|401.4|399.4|401.74|399.74|401.4|399.4|21
1609836190000|2021-01-05 08:43:10|401.41|399.41|401.39|399.39|401.44|399.44|401.19|399.19|26
1609836200000|2021-01-05 08:43:20|401.48|399.48|401.6|399.6|401.91|399.91|401.48|399.48|29
1609836210000|2021-01-05 08:43:30|401.56|399.56|401.43|399.43|401.59|399.59|401.39|399.39|26
1609836220000|2021-01-05 08:43:40|401.44|399.44|401.22|399.22|401.45|399.45|401.2|399.2|34
1609836230000|2021-01-05 08:43:50|401.17|399.17|401.13|399.13|401.21|399.21|400.88|398.88|28
1609836240000|2021-01-05 08:44:00|401.15|399.15|401.06|399.06|401.35|399.35|400.87|398.87|29
1609836250000|2021-01-05 08:44:10|401.11|399.11|400.77|398.77|401.12|399.12|400.77|398.77|26
1609836260000|2021-01-05 08:44:20|400.66|398.66|401.1|399.1|401.11|399.11|400.62|398.62|28
1609836270000|2021-01-05 08:44:30|401.26|399.26|401.16|399.16|401.4|399.4|401.14|399.14|27
1609836280000|2021-01-05 08:44:40|401.17|399.17|401.43|399.43|401.43|399.43|401.17|399.17|28
1609836290000|2021-01-05 08:44:50|401.42|399.42|401.33|399.33|401.42|399.42|401.27|399.27|24
1609836300000|2021-01-05 08:45:00|401.35|399.35|401.9|399.9|401.9|399.9|401.33|399.33|27
1609836310000|2021-01-05 08:45:10|401.89|399.89|401.13|399.13|401.89|399.89|401.11|399.11|27
1609836320000|2021-01-05 08:45:20|401.09|399.09|401.02|399.02|401.33|399.33|401.01|399.01|27
1609836330000|2021-01-05 08:45:30|401.03|399.03|401.16|399.16|401.21|399.21|400.99|398.99|21
1609836340000|2021-01-05 08:45:40|401.12|399.12|401.7|399.7|401.7|399.7|401.12|399.12|20
1609836350000|2021-01-05 08:45:50|401.76|399.76|401.8|399.8|401.8|399.8|401.56|399.56|33
1609836360000|2021-01-05 08:46:00|401.79|399.79|401.99|399.99|402.01|400.01|401.79|399.79|20
1609836370000|2021-01-05 08:46:10|401.98|399.98|401.87|399.87|401.98|399.98|401.79|399.79|26
1609836380000|2021-01-05 08:46:20|401.84|399.84|401.82|399.82|401.86|399.86|401.79|399.79|20
1609836390000|2021-01-05 08:46:30|401.79|399.79|401.77|399.77|401.85|399.85|401.72|399.72|7
1609836400000|2021-01-05 08:46:40|401.78|399.78|401.34|399.34|401.78|399.78|401.27|399.27|19
1609836410000|2021-01-05 08:46:50|401.33|399.33|401.53|399.53|401.56|399.56|401.28|399.28|24
1609836420000|2021-01-05 08:47:00|401.52|399.52|401.54|399.54|401.55|399.55|401.51|399.51|15
1609836430000|2021-01-05 08:47:10|401.53|399.53|401.67|399.67|401.67|399.67|401.53|399.53|15
1609836440000|2021-01-05 08:47:20|401.7|399.7|401.79|399.79|401.88|399.88|401.7|399.7|16
1609836450000|2021-01-05 08:47:30|401.78|399.78|401.76|399.76|401.79|399.79|401.76|399.76|13
1609836460000|2021-01-05 08:47:40|401.8|399.8|401.63|399.63|401.8|399.8|401.63|399.63|9
1609836470000|2021-01-05 08:47:50|401.66|399.66|401.65|399.65|401.69|399.69|401.55|399.55|19
1609836480000|2021-01-05 08:48:00|401.77|399.77|401.77|399.77|401.83|399.83|401.75|399.75|19
1609836490000|2021-01-05 08:48:10|401.78|399.78|401.71|399.71|401.78|399.78|401.65|399.65|13
1609836500000|2021-01-05 08:48:20|401.72|399.72|401.74|399.74|401.74|399.74|401.72|399.72|3
1609836510000|2021-01-05 08:48:30|401.73|399.73|401.88|399.88|401.89|399.89|401.73|399.73|13
1609836520000|2021-01-05 08:48:40|401.89|399.89|401.93|399.93|401.93|399.93|401.89|399.89|3
1609836530000|2021-01-05 08:48:50|401.91|399.91|401.6|399.6|401.91|399.91|401.6|399.6|19
1609836540000|2021-01-05 08:49:00|401.65|399.65|401.53|399.53|401.65|399.65|401.53|399.53|21
1609836550000|2021-01-05 08:49:10|401.57|399.57|401.49|399.49|401.57|399.57|401.44|399.44|11
1609836560000|2021-01-05 08:49:20|401.5|399.5|401.78|399.78|401.78|399.78|401.48|399.48|25
1609836570000|2021-01-05 08:49:30|401.77|399.77|402.15|400.15|402.15|400.15|401.77|399.77|26
1609836580000|2021-01-05 08:49:40|402.08|400.08|402.31|400.31|402.31|400.31|402.08|400.08|26
1609836590000|2021-01-05 08:49:50|402.32|400.32|402.44|400.44|402.44|400.44|402.32|400.32|12
1609836600000|2021-01-05 08:50:00|402.45|400.45|402.56|400.56|402.56|400.56|402.45|400.45|7
1609836610000|2021-01-05 08:50:10|402.53|400.53|402.42|400.42|402.53|400.53|402.41|400.41|13
1609836620000|2021-01-05 08:50:20|402.41|400.41|402.24|400.24|402.42|400.42|402.23|400.23|15
1609836630000|2021-01-05 08:50:30|402.25|400.25|402.37|400.37|402.37|400.37|402.24|400.24|19
1609836640000|2021-01-05 08:50:40|402.39|400.39|402.61|400.61|402.62|400.62|402.39|400.39|14
1609836650000|2021-01-05 08:50:50|402.62|400.62|402.74|400.74|402.74|400.74|402.62|400.62|12
1609836660000|2021-01-05 08:51:00|402.78|400.78|403.12|401.12|403.13|401.13|402.78|400.78|14
1609836670000|2021-01-05 08:51:10|403.11|401.11|403.14|401.14|403.17|401.17|403.11|401.11|28
1609836680000|2021-01-05 08:51:20|403.23|401.23|403.25|401.25|403.33|401.33|403.15|401.15|16
1609836690000|2021-01-05 08:51:30|403.3|401.3|403.73|401.73|403.73|401.73|403.27|401.27|20
1609836700000|2021-01-05 08:51:40|403.72|401.72|403.89|401.89|403.92|401.92|403.72|401.72|18
1609836710000|2021-01-05 08:51:50|403.88|401.88|403.63|401.63|403.92|401.92|403.49|401.49|22
1609836720000|2021-01-05 08:52:00|403.61|401.61|403.6|401.6|403.61|401.61|403.49|401.49|21
1609836730000|2021-01-05 08:52:10|403.57|401.57|403.49|401.49|403.6|401.6|403.37|401.37|20
1609836740000|2021-01-05 08:52:20|403.46|401.46|403.45|401.45|403.7|401.7|403.41|401.41|25
1609836750000|2021-01-05 08:52:30|403.49|401.49|403.55|401.55|403.57|401.57|403.42|401.42|19
1609836760000|2021-01-05 08:52:40|403.54|401.54|403.52|401.52|403.56|401.56|403.51|401.51|19
1609836770000|2021-01-05 08:52:50|403.53|401.53|403.58|401.58|403.62|401.62|403.51|401.51|25
1609836780000|2021-01-05 08:53:00|403.59|401.59|403.52|401.52|403.6|401.6|403.52|401.52|15
1609836790000|2021-01-05 08:53:10|403.53|401.53|403.58|401.58|403.68|401.68|403.53|401.53|21
1609836800000|2021-01-05 08:53:20|403.56|401.56|403.43|401.43|403.56|401.56|403.43|401.43|17
1609836810000|2021-01-05 08:53:30|403.41|401.41|403.4|401.4|403.41|401.41|403.4|401.4|2
1609836820000|2021-01-05 08:53:40|403.42|401.42|403.42|401.42|403.45|401.45|403.42|401.42|8
1609836830000|2021-01-05 08:53:50|403.41|401.41|403.73|401.73|403.77|401.77|403.41|401.41|13
1609836840000|2021-01-05 08:54:00|403.79|401.79|403.24|401.24|403.8|401.8|403.2|401.2|23
1609836850000|2021-01-05 08:54:10|403.22|401.22|403.12|401.12|403.22|401.22|403.12|401.12|11
1609836860000|2021-01-05 08:54:20|403.08|401.08|402.92|400.92|403.08|401.08|402.91|400.91|14
1609836870000|2021-01-05 08:54:30|402.93|400.93|402.82|400.82|402.93|400.93|402.77|400.77|13
1609836880000|2021-01-05 08:54:40|402.85|400.85|402.85|400.85|402.85|400.85|402.81|400.81|3
1609836890000|2021-01-05 08:54:50|402.84|400.84|403.05|401.05|403.06|401.06|402.81|400.81|18
1609836900000|2021-01-05 08:55:00|403.04|401.04|403.26|401.26|403.26|401.26|403.04|401.04|22
1609836910000|2021-01-05 08:55:10|403.25|401.25|403.48|401.48|403.48|401.48|403.24|401.24|17
1609836920000|2021-01-05 08:55:20|403.47|401.47|403.19|401.19|403.47|401.47|403.11|401.11|23
1609836930000|2021-01-05 08:55:30|403.18|401.18|402.67|400.67|403.18|401.18|402.67|400.67|25
1609836940000|2021-01-05 08:55:40|402.68|400.68|402.76|400.76|402.78|400.78|402.67|400.67|23
1609836950000|2021-01-05 08:55:50|402.72|400.72|402.91|400.91|402.92|400.92|402.72|400.72|17
1609836960000|2021-01-05 08:56:00|402.9|400.9|402.77|400.77|402.9|400.9|402.74|400.74|16
1609836970000|2021-01-05 08:56:10|402.79|400.79|402.84|400.84|402.95|400.95|402.76|400.76|22
1609836980000|2021-01-05 08:56:20|402.85|400.85|402.7|400.7|402.92|400.92|402.7|400.7|17
1609836990000|2021-01-05 08:56:30|402.69|400.69|402.71|400.71|402.78|400.78|402.65|400.65|19
1609837000000|2021-01-05 08:56:40|402.69|400.69|402.62|400.62|402.72|400.72|402.62|400.62|21
1609837010000|2021-01-05 08:56:50|402.63|400.63|402.63|400.63|402.65|400.65|402.62|400.62|10
1609837020000|2021-01-05 08:57:00|402.62|400.62|402.6|400.6|402.64|400.64|402.57|400.57|16
1609837030000|2021-01-05 08:57:10|402.59|400.59|402.69|400.69|402.69|400.69|402.58|400.58|11
1609837040000|2021-01-05 08:57:20|402.71|400.71|403.15|401.15|403.15|401.15|402.71|400.71|15
1609837050000|2021-01-05 08:57:30|403.17|401.17|403.21|401.21|403.26|401.26|403.16|401.16|13
1609837060000|2021-01-05 08:57:40|403.23|401.23|403.27|401.27|403.31|401.31|403.23|401.23|13
1609837070000|2021-01-05 08:57:50|403.3|401.3|403.35|401.35|403.35|401.35|403.3|401.3|16
1609837080000|2021-01-05 08:58:00|403.34|401.34|403.26|401.26|403.34|401.34|403.14|401.14|21
1609837090000|2021-01-05 08:58:10|403.27|401.27|403.25|401.25|403.29|401.29|403.23|401.23|20
1609837100000|2021-01-05 08:58:20|403.29|401.29|403.47|401.47|403.47|401.47|403.29|401.29|11
1609837110000|2021-01-05 08:58:30|403.46|401.46|403.26|401.26|403.5|401.5|403.25|401.25|21
1609837120000|2021-01-05 08:58:40|403.31|401.31|403.58|401.58|403.58|401.58|403.25|401.25|19
1609837130000|2021-01-05 08:58:50|403.57|401.57|403.57|401.57|403.57|401.57|403.55|401.55|7
1609837140000|2021-01-05 08:59:00|403.62|401.62|403.73|401.73|403.73|401.73|403.61|401.61|10
1609837150000|2021-01-05 08:59:10|403.82|401.82|403.82|401.82|403.93|401.93|403.81|401.81|21
1609837160000|2021-01-05 08:59:20|403.83|401.83|403.92|401.92|403.94|401.94|403.83|401.83|12
1609837170000|2021-01-05 08:59:30|403.93|401.93|404.09|402.09|404.09|402.09|403.93|401.93|22
1609837180000|2021-01-05 08:59:40|404.08|402.08|404.11|402.11|404.14|402.14|404.08|402.08|10
1609837190000|2021-01-05 08:59:50|404.12|402.12|404.15|402.15|404.17|402.17|404.1|402.1|11
1609837200000|2021-01-05 09:00:00|404.17|402.17|404.33|402.33|404.33|402.33|404.14|402.14|17
1609837210000|2021-01-05 09:00:10|404.35|402.35|404.42|402.42|404.57|402.57|404.25|402.25|25
1609837220000|2021-01-05 09:00:20|404.43|402.43|405.26|403.26|405.27|403.27|404.32|402.32|24
1609837230000|2021-01-05 09:00:30|405.25|403.25|405.39|403.39|405.39|403.39|405.11|403.11|25
1609837240000|2021-01-05 09:00:40|405.46|403.46|405.44|403.44|405.47|403.47|405.34|403.34|27
1609837250000|2021-01-05 09:00:50|405.46|403.46|405.59|403.59|405.68|403.68|405.36|403.36|21
1609837260000|2021-01-05 09:01:00|405.6|403.6|406.26|404.26|406.26|404.26|405.6|403.6|17
1609837270000|2021-01-05 09:01:10|406.27|404.27|406.35|404.35|406.35|404.35|406.24|404.24|11
1609837280000|2021-01-05 09:01:20|406.36|404.36|406.46|404.46|406.46|404.46|406.35|404.35|8
1609837290000|2021-01-05 09:01:30|406.45|404.45|406.26|404.26|406.46|404.46|406.26|404.26|15
1609837300000|2021-01-05 09:01:40|406.2|404.2|406.17|404.17|406.28|404.28|406.08|404.08|27
1609837310000|2021-01-05 09:01:50|406.15|404.15|406.15|404.15|406.18|404.18|406.09|404.09|24
1609837320000|2021-01-05 09:02:00|406.18|404.18|406.43|404.43|406.47|404.47|406.18|404.18|24
1609837330000|2021-01-05 09:02:10|406.4|404.4|406.54|404.54|406.57|404.57|406.35|404.35|31
1609837340000|2021-01-05 09:02:20|406.56|404.56|406.42|404.42|406.62|404.62|406.35|404.35|27
1609837350000|2021-01-05 09:02:30|406.41|404.41|406.3|404.3|406.43|404.43|406.29|404.29|22
1609837360000|2021-01-05 09:02:40|406.31|404.31|406.39|404.39|406.43|404.43|406.26|404.26|25
1609837370000|2021-01-05 09:02:50|406.4|404.4|406.25|404.25|406.43|404.43|406.19|404.19|28
1609837380000|2021-01-05 09:03:00|406.23|404.23|406.06|404.06|406.26|404.26|405.94|403.94|23
1609837390000|2021-01-05 09:03:10|405.94|403.94|405.72|403.72|405.99|403.99|405.54|403.54|26
1609837400000|2021-01-05 09:03:20|405.74|403.74|405.58|403.58|405.74|403.74|405.58|403.58|18
1609837410000|2021-01-05 09:03:30|405.6|403.6|405.69|403.69|405.69|403.69|405.47|403.47|31
1609837420000|2021-01-05 09:03:40|405.74|403.74|405.65|403.65|405.78|403.78|405.61|403.61|27
1609837430000|2021-01-05 09:03:50|405.64|403.64|405.8|403.8|405.81|403.81|405.64|403.64|21
1609837440000|2021-01-05 09:04:00|405.77|403.77|405.54|403.54|405.84|403.84|405.5|403.5|31
1609837450000|2021-01-05 09:04:10|405.53|403.53|405.61|403.61|405.62|403.62|405.47|403.47|25
1609837460000|2021-01-05 09:04:20|405.62|403.62|405.5|403.5|405.63|403.63|405.45|403.45|24
1609837470000|2021-01-05 09:04:30|405.47|403.47|405.52|403.52|405.52|403.52|405.47|403.47|20
1609837480000|2021-01-05 09:04:40|405.5|403.5|405.58|403.58|405.58|403.58|405.46|403.46|25
1609837490000|2021-01-05 09:04:50|405.59|403.59|405.64|403.64|405.72|403.72|405.56|403.56|29
1609837500000|2021-01-05 09:05:00|405.61|403.61|406.06|404.06|406.12|404.12|405.59|403.59|32
1609837510000|2021-01-05 09:05:10|406.03|404.03|406.19|404.19|406.2|404.2|405.85|403.85|30
1609837520000|2021-01-05 09:05:20|406.16|404.16|406.34|404.34|406.37|404.37|406.16|404.16|26
1609837530000|2021-01-05 09:05:30|406.37|404.37|406.49|404.49|406.49|404.49|406.31|404.31|22
1609837540000|2021-01-05 09:05:40|406.48|404.48|406.51|404.51|406.51|404.51|406.43|404.43|26
1609837550000|2021-01-05 09:05:50|406.5|404.5|406.36|404.36|406.54|404.54|406.36|404.36|25
1609837560000|2021-01-05 09:06:00|406.37|404.37|406.28|404.28|406.37|404.37|406.28|404.28|17
1609837570000|2021-01-05 09:06:10|406.3|404.3|406.2|404.2|406.37|404.37|406.2|404.2|16
1609837580000|2021-01-05 09:06:20|406.19|404.19|405.93|403.93|406.19|404.19|405.93|403.93|25
1609837590000|2021-01-05 09:06:30|405.94|403.94|406.02|404.02|406.02|404.02|405.91|403.91|17
1609837600000|2021-01-05 09:06:40|406|404|405.9|403.9|406.05|404.05|405.9|403.9|24
1609837610000|2021-01-05 09:06:50|405.91|403.91|405.67|403.67|405.94|403.94|405.66|403.66|27
1609837620000|2021-01-05 09:07:00|405.66|403.66|406.03|404.03|406.08|404.08|405.62|403.62|32
1609837630000|2021-01-05 09:07:10|405.98|403.98|405.96|403.96|405.99|403.99|405.94|403.94|24
1609837640000|2021-01-05 09:07:20|405.98|403.98|405.94|403.94|405.99|403.99|405.91|403.91|11
1609837650000|2021-01-05 09:07:30|405.93|403.93|405.63|403.63|405.93|403.93|405.53|403.53|20
1609837660000|2021-01-05 09:07:40|405.65|403.65|405.59|403.59|405.74|403.74|405.58|403.58|28
1609837670000|2021-01-05 09:07:50|405.6|403.6|405.33|403.33|405.6|403.6|405.33|403.33|24
1609837680000|2021-01-05 09:08:00|405.32|403.32|405.33|403.33|405.45|403.45|405.27|403.27|24
1609837690000|2021-01-05 09:08:10|405.34|403.34|405.35|403.35|405.38|403.38|405.3|403.3|20
1609837700000|2021-01-05 09:08:20|405.34|403.34|405.37|403.37|405.37|403.37|405.32|403.32|16
1609837710000|2021-01-05 09:08:30|405.39|403.39|405.47|403.47|405.48|403.48|405.39|403.39|20
1609837720000|2021-01-05 09:08:40|405.48|403.48|405.91|403.91|405.91|403.91|405.47|403.47|14
1609837730000|2021-01-05 09:08:50|405.92|403.92|405.98|403.98|406.3|404.3|405.92|403.92|31
1609837740000|2021-01-05 09:09:00|406.05|404.05|406.05|404.05|406.08|404.08|406.01|404.01|24
1609837750000|2021-01-05 09:09:10|406.01|404.01|405.48|403.48|406.01|404.01|405.47|403.47|27
1609837760000|2021-01-05 09:09:20|405.46|403.46|405.44|403.44|405.46|403.46|405.37|403.37|18
1609837770000|2021-01-05 09:09:30|405.43|403.43|405.5|403.5|405.5|403.5|405.39|403.39|17
1609837780000|2021-01-05 09:09:40|405.52|403.52|405.73|403.73|405.73|403.73|405.52|403.52|18
1609837790000|2021-01-05 09:09:50|405.74|403.74|405.77|403.77|405.84|403.84|405.74|403.74|25
1609837800000|2021-01-05 09:10:00|405.79|403.79|405.88|403.88|405.88|403.88|405.75|403.75|13
1609837810000|2021-01-05 09:10:10|405.89|403.89|405.96|403.96|405.99|403.99|405.86|403.86|24
1609837820000|2021-01-05 09:10:20|405.97|403.97|405.82|403.82|406.04|404.04|405.8|403.8|25
1609837830000|2021-01-05 09:10:30|405.8|403.8|405.78|403.78|405.8|403.8|405.76|403.76|16
1609837840000|2021-01-05 09:10:40|405.79|403.79|405.87|403.87|405.88|403.88|405.79|403.79|20
1609837850000|2021-01-05 09:10:50|405.85|403.85|405.79|403.79|405.85|403.85|405.77|403.77|21
1609837860000|2021-01-05 09:11:00|405.81|403.81|405.72|403.72|405.81|403.81|405.72|403.72|8
1609837870000|2021-01-05 09:11:10|405.74|403.74|405.86|403.86|405.86|403.86|405.66|403.66|19
1609837880000|2021-01-05 09:11:20|405.87|403.87|405.82|403.82|405.88|403.88|405.81|403.81|17
1609837890000|2021-01-05 09:11:30|405.83|403.83|406.05|404.05|406.05|404.05|405.81|403.81|27
1609837900000|2021-01-05 09:11:40|406.06|404.06|406.13|404.13|406.14|404.14|406.06|404.06|12
1609837910000|2021-01-05 09:11:50|406.14|404.14|406.65|404.65|406.65|404.65|406.12|404.12|17
1609837920000|2021-01-05 09:12:00|406.67|404.67|407.02|405.02|407.06|405.06|406.67|404.67|18
1609837930000|2021-01-05 09:12:10|407.44|405.44|407.96|405.96|407.96|405.96|407.44|405.44|16
1609837940000|2021-01-05 09:12:20|407.94|405.94|408.07|406.07|408.1|406.1|407.87|405.87|13
1609837950000|2021-01-05 09:12:30|408.05|406.05|407.82|405.82|408.05|406.05|407.8|405.8|23
1609837960000|2021-01-05 09:12:40|407.83|405.83|408.34|406.34|408.34|406.34|407.83|405.83|21
1609837970000|2021-01-05 09:12:50|408.35|406.35|408.39|406.39|408.5|406.5|408.26|406.26|21
1609837980000|2021-01-05 09:13:00|408.33|406.33|408.59|406.59|408.59|406.59|408.32|406.32|19
1609837990000|2021-01-05 09:13:10|408.63|406.63|408.65|406.65|408.72|406.72|408.45|406.45|16
1609838000000|2021-01-05 09:13:20|408.63|406.63|408.36|406.36|408.63|406.63|408.36|406.36|23
1609838010000|2021-01-05 09:13:30|408.35|406.35|408.65|406.65|408.65|406.65|408.35|406.35|22
1609838020000|2021-01-05 09:13:40|408.6|406.6|409.41|407.41|409.41|407.41|408.54|406.54|29
1609838030000|2021-01-05 09:13:50|409.38|407.38|409.16|407.16|409.38|407.38|409.13|407.13|20
1609838040000|2021-01-05 09:14:00|409.13|407.13|409.29|407.29|409.32|407.32|409.06|407.06|21
1609838050000|2021-01-05 09:14:10|409.25|407.25|409.37|407.37|409.48|407.48|409.11|407.11|27
1609838060000|2021-01-05 09:14:20|409.3|407.3|409.39|407.39|409.43|407.43|409.3|407.3|16
1609838070000|2021-01-05 09:14:30|409.38|407.38|408.67|406.67|409.46|407.46|408.67|406.67|29
1609838080000|2021-01-05 09:14:40|408.66|406.66|408.75|406.75|408.75|406.75|408.57|406.57|23
1609838090000|2021-01-05 09:14:50|408.74|406.74|408.6|406.6|408.87|406.87|408.58|406.58|20
1609838100000|2021-01-05 09:15:00|408.59|406.59|408.36|406.36|408.59|406.59|408.34|406.34|15
1609838110000|2021-01-05 09:15:10|408.35|406.35|408.71|406.71|408.73|406.73|408.35|406.35|25
1609838120000|2021-01-05 09:15:20|408.72|406.72|408.99|406.99|408.99|406.99|408.66|406.66|30
1609838130000|2021-01-05 09:15:30|409.05|407.05|409.14|407.14|409.26|407.26|409.05|407.05|21
1609838140000|2021-01-05 09:15:40|409.1|407.1|409.06|407.06|409.23|407.23|409.06|407.06|19
1609838150000|2021-01-05 09:15:50|409.09|407.09|408.92|406.92|409.09|407.09|408.83|406.83|25
1609838160000|2021-01-05 09:16:00|408.99|406.99|408.83|406.83|409.02|407.02|408.83|406.83|21
1609838170000|2021-01-05 09:16:10|408.82|406.82|408.87|406.87|408.9|406.9|408.77|406.77|26
1609838180000|2021-01-05 09:16:20|408.83|406.83|408.9|406.9|408.91|406.91|408.83|406.83|23
1609838190000|2021-01-05 09:16:30|408.89|406.89|408.94|406.94|408.96|406.96|408.89|406.89|15
1609838200000|2021-01-05 09:16:40|408.95|406.95|408.67|406.67|408.96|406.96|408.66|406.66|13
1609838210000|2021-01-05 09:16:50|408.68|406.68|408.66|406.66|408.68|406.68|408.66|406.66|4
1609838220000|2021-01-05 09:17:00|408.53|406.53|408.49|406.49|408.54|406.54|408.41|406.41|15
1609838230000|2021-01-05 09:17:10|408.5|406.5|408.51|406.51|408.51|406.51|408.48|406.48|12
1609838240000|2021-01-05 09:17:20|408.47|406.47|408.77|406.77|408.77|406.77|408.47|406.47|12
1609838250000|2021-01-05 09:17:30|408.58|406.58|409.02|407.02|409.03|407.03|408.54|406.54|24
1609838260000|2021-01-05 09:17:40|409.03|407.03|409.02|407.02|409.24|407.24|409|407|28
1609838270000|2021-01-05 09:17:50|408.99|406.99|408.88|406.88|409.14|407.14|408.81|406.81|23
1609838280000|2021-01-05 09:18:00|408.85|406.85|408.35|406.35|408.85|406.85|408.28|406.28|24
1609838290000|2021-01-05 09:18:10|408.36|406.36|408.5|406.5|408.51|406.51|408.36|406.36|16
1609838300000|2021-01-05 09:18:20|408.48|406.48|408.58|406.58|408.6|406.6|408.4|406.4|18
1609838310000|2021-01-05 09:18:30|408.59|406.59|408.91|406.91|408.91|406.91|408.58|406.58|28
1609838320000|2021-01-05 09:18:40|408.92|406.92|408.63|406.63|409.01|407.01|408.63|406.63|26
1609838330000|2021-01-05 09:18:50|408.68|406.68|408.8|406.8|409.12|407.12|408.68|406.68|35
1609838340000|2021-01-05 09:19:00|408.78|406.78|408.49|406.49|408.78|406.78|408.46|406.46|17
1609838350000|2021-01-05 09:19:10|408.48|406.48|408.16|406.16|408.48|406.48|408.08|406.08|16
1609838360000|2021-01-05 09:19:20|408.2|406.2|408.11|406.11|408.2|406.2|408.11|406.11|18
1609838370000|2021-01-05 09:19:30|408.12|406.12|408.3|406.3|408.32|406.32|408.12|406.12|19
1609838380000|2021-01-05 09:19:40|408.29|406.29|408.23|406.23|408.33|406.33|408.23|406.23|25
1609838390000|2021-01-05 09:19:50|408.26|406.26|408.46|406.46|408.46|406.46|408.25|406.25|24
1609838400000|2021-01-05 09:20:00|408.45|406.45|408.41|406.41|408.48|406.48|408.41|406.41|19
1609838410000|2021-01-05 09:20:10|408.4|406.4|408.42|406.42|408.44|406.44|408.34|406.34|15
1609838420000|2021-01-05 09:20:20|408.41|406.41|408.43|406.43|408.43|406.43|408.4|406.4|5
1609838430000|2021-01-05 09:20:30|408.41|406.41|408.29|406.29|408.41|406.41|408.29|406.29|13
1609838440000|2021-01-05 09:20:40|408.27|406.27|408.14|406.14|408.27|406.27|408.12|406.12|19
1609838460000|2021-01-05 09:21:00|408.09|406.09|408.24|406.24|408.24|406.24|408.08|406.08|13
1609838470000|2021-01-05 09:21:10|408.25|406.25|408.89|406.89|408.89|406.89|408.24|406.24|28
1609838480000|2021-01-05 09:21:20|408.81|406.81|408.6|406.6|408.88|406.88|408.6|406.6|24
1609838490000|2021-01-05 09:21:30|408.54|406.54|408.5|406.5|408.54|406.54|408.24|406.24|30
1609838500000|2021-01-05 09:21:40|408.49|406.49|408.28|406.28|408.57|406.57|408.22|406.22|30
1609838510000|2021-01-05 09:21:50|408.27|406.27|407.93|405.93|408.27|406.27|407.78|405.78|23
1609838520000|2021-01-05 09:22:00|407.9|405.9|408.26|406.26|408.26|406.26|407.9|405.9|22
1609838530000|2021-01-05 09:22:10|408.27|406.27|408.42|406.42|408.47|406.47|408.25|406.25|21
1609838540000|2021-01-05 09:22:20|408.47|406.47|408.53|406.53|408.54|406.54|408.43|406.43|12
1609838550000|2021-01-05 09:22:30|408.55|406.55|408.46|406.46|408.55|406.55|408.44|406.44|21
1609838560000|2021-01-05 09:22:40|408.49|406.49|408.3|406.3|408.49|406.49|408.16|406.16|24
1609838570000|2021-01-05 09:22:50|408.31|406.31|408.31|406.31|408.46|406.46|408.25|406.25|25
1609838580000|2021-01-05 09:23:00|408.29|406.29|408.29|406.29|408.34|406.34|408.27|406.27|18
1609838590000|2021-01-05 09:23:10|408.31|406.31|408.15|406.15|408.31|406.31|408.15|406.15|12
1609838600000|2021-01-05 09:23:20|408.13|406.13|408.21|406.21|408.31|406.31|408.13|406.13|25
1609838610000|2021-01-05 09:23:30|408.22|406.22|408.21|406.21|408.27|406.27|408.19|406.19|15
1609838620000|2021-01-05 09:23:40|408.22|406.22|408.47|406.47|408.47|406.47|408.22|406.22|18
1609838630000|2021-01-05 09:23:50|408.48|406.48|408.49|406.49|408.56|406.56|408.48|406.48|9
1609838640000|2021-01-05 09:24:00|408.5|406.5|408.54|406.54|408.54|406.54|408.5|406.5|4
1609838650000|2021-01-05 09:24:10|408.55|406.55|408.52|406.52|408.65|406.65|408.51|406.51|21
1609838660000|2021-01-05 09:24:20|408.5|406.5|408.48|406.48|408.52|406.52|408.47|406.47|18
1609838670000|2021-01-05 09:24:30|408.47|406.47|408.44|406.44|408.48|406.48|408.35|406.35|16
1609838680000|2021-01-05 09:24:40|408.47|406.47|408.64|406.64|408.69|406.69|408.47|406.47|20
1609838690000|2021-01-05 09:24:50|408.63|406.63|408.52|406.52|408.64|406.64|408.48|406.48|25
1609838700000|2021-01-05 09:25:00|408.53|406.53|408.41|406.41|408.53|406.53|408.41|406.41|8
1609838710000|2021-01-05 09:25:10|408.42|406.42|408.4|406.4|408.42|406.42|408.37|406.37|8
1609838720000|2021-01-05 09:25:20|408.43|406.43|408.7|406.7|408.78|406.78|408.43|406.43|24
1609838730000|2021-01-05 09:25:30|408.73|406.73|408.81|406.81|408.82|406.82|408.73|406.73|11
1609838740000|2021-01-05 09:25:40|408.83|406.83|408.8|406.8|408.84|406.84|408.79|406.79|8
1609838750000|2021-01-05 09:25:50|408.82|406.82|408.76|406.76|408.88|406.88|408.75|406.75|17
1609838760000|2021-01-05 09:26:00|408.75|406.75|408.64|406.64|408.78|406.78|408.63|406.63|25
1609838770000|2021-01-05 09:26:10|408.63|406.63|408.6|406.6|408.64|406.64|408.56|406.56|14
1609838780000|2021-01-05 09:26:20|408.61|406.61|408.78|406.78|408.78|406.78|408.58|406.58|21
1609838790000|2021-01-05 09:26:30|408.79|406.79|408.71|406.71|408.79|406.79|408.66|406.66|21
1609838800000|2021-01-05 09:26:40|408.68|406.68|408.85|406.85|408.85|406.85|408.67|406.67|18
1609838810000|2021-01-05 09:26:50|408.86|406.86|408.95|406.95|408.97|406.97|408.86|406.86|11
1609838820000|2021-01-05 09:27:00|408.94|406.94|408.95|406.95|408.95|406.95|408.94|406.94|4
1609838830000|2021-01-05 09:27:10|408.97|406.97|408.98|406.98|408.98|406.98|408.97|406.97|2
1609838840000|2021-01-05 09:27:20|408.99|406.99|409.06|407.06|409.09|407.09|408.99|406.99|9
1609838850000|2021-01-05 09:27:30|409.07|407.07|409.03|407.03|409.07|407.07|409.01|407.01|14
1609838860000|2021-01-05 09:27:40|409.05|407.05|409.18|407.18|409.35|407.35|409.05|407.05|10
1609838870000|2021-01-05 09:27:50|409.39|407.39|409.77|407.77|409.77|407.77|409.39|407.39|17
1609838880000|2021-01-05 09:28:00|409.81|407.81|409.89|407.89|409.9|407.9|409.73|407.73|12
1609838890000|2021-01-05 09:28:10|409.91|407.91|411.32|409.32|411.37|409.37|409.91|407.91|23
1609838900000|2021-01-05 09:28:20|411.35|409.35|411.51|409.51|411.51|409.51|411.33|409.33|17
1609838910000|2021-01-05 09:28:30|411.52|409.52|411.31|409.31|411.84|409.84|410.91|408.91|36
1609838920000|2021-01-05 09:28:40|411.28|409.28|411.51|409.51|411.51|409.51|411.11|409.11|31
1609838930000|2021-01-05 09:28:50|411.53|409.53|411.52|409.52|411.58|409.58|411.43|409.43|24
1609838940000|2021-01-05 09:29:00|411.53|409.53|411.41|409.41|411.55|409.55|411.38|409.38|24
1609838950000|2021-01-05 09:29:10|411.42|409.42|411.53|409.53|411.53|409.53|411.39|409.39|22
1609838960000|2021-01-05 09:29:20|411.51|409.51|411.49|409.49|411.53|409.53|411.38|409.38|21
1609838970000|2021-01-05 09:29:30|411.48|409.48|411.41|409.41|411.48|409.48|411.38|409.38|20
1609838980000|2021-01-05 09:29:40|411.4|409.4|411.25|409.25|411.45|409.45|411.21|409.21|31
1609838990000|2021-01-05 09:29:50|411.24|409.24|411.12|409.12|411.25|409.25|411.12|409.12|15
1609839000000|2021-01-05 09:30:00|411.13|409.13|411.04|409.04|411.14|409.14|411.04|409.04|15
1609839010000|2021-01-05 09:30:10|410.83|408.83|410.22|408.22|410.94|408.94|409.98|407.98|32
1609839020000|2021-01-05 09:30:20|410.36|408.36|410.77|408.77|410.89|408.89|410.35|408.35|34
1609839030000|2021-01-05 09:30:30|410.75|408.75|410.6|408.6|410.75|408.75|410.59|408.59|28
1609839040000|2021-01-05 09:30:40|410.65|408.65|410.68|408.68|410.79|408.79|410.64|408.64|33
1609839050000|2021-01-05 09:30:50|410.71|408.71|410.3|408.3|410.72|408.72|410.3|408.3|24
1609839060000|2021-01-05 09:31:00|410.27|408.27|410.26|408.26|410.34|408.34|410.23|408.23|22
1609839070000|2021-01-05 09:31:10|410.32|408.32|409.94|407.94|410.32|408.32|409.91|407.91|22
1609839080000|2021-01-05 09:31:20|410.02|408.02|410.15|408.15|410.15|408.15|409.94|407.94|23
1609839090000|2021-01-05 09:31:30|410.29|408.29|410.32|408.32|410.32|408.32|410.15|408.15|34
1609839100000|2021-01-05 09:31:40|410.36|408.36|410.44|408.44|410.46|408.46|410.17|408.17|18
1609839110000|2021-01-05 09:31:50|410.45|408.45|410.23|408.23|410.45|408.45|410.16|408.16|28
1609839120000|2021-01-05 09:32:00|410.22|408.22|409.81|407.81|410.23|408.23|409.61|407.61|25
1609839130000|2021-01-05 09:32:10|409.8|407.8|409.9|407.9|409.91|407.91|409.73|407.73|22
1609839140000|2021-01-05 09:32:20|409.88|407.88|409.84|407.84|409.92|407.92|409.84|407.84|18
1609839150000|2021-01-05 09:32:30|409.85|407.85|409.73|407.73|409.85|407.85|409.7|407.7|20
1609839160000|2021-01-05 09:32:40|409.74|407.74|409.98|407.98|409.99|407.99|409.67|407.67|25
1609839170000|2021-01-05 09:32:50|409.99|407.99|409.93|407.93|410.01|408.01|409.75|407.75|22
1609839180000|2021-01-05 09:33:00|409.92|407.92|409.84|407.84|409.94|407.94|409.77|407.77|19
1609839190000|2021-01-05 09:33:10|409.82|407.82|409.82|407.82|409.86|407.86|409.72|407.72|13
1609839200000|2021-01-05 09:33:20|409.83|407.83|409.87|407.87|409.87|407.87|409.83|407.83|11
1609839210000|2021-01-05 09:33:30|409.88|407.88|409.82|407.82|409.88|407.88|409.8|407.8|14
1609839220000|2021-01-05 09:33:40|409.83|407.83|409.98|407.98|410|408|409.83|407.83|20
1609839230000|2021-01-05 09:33:50|409.99|407.99|410.3|408.3|410.33|408.33|409.99|407.99|17
1609839240000|2021-01-05 09:34:00|410.35|408.35|410.29|408.29|410.35|408.35|410.27|408.27|16
1609839250000|2021-01-05 09:34:10|410.3|408.3|410.92|408.92|410.92|408.92|410.3|408.3|25
1609839260000|2021-01-05 09:34:20|410.89|408.89|411.04|409.04|411.09|409.09|410.89|408.89|13
1609839270000|2021-01-05 09:34:30|411.03|409.03|410.82|408.82|411.03|409.03|410.82|408.82|26
1609839280000|2021-01-05 09:34:40|410.86|408.86|410.84|408.84|410.88|408.88|410.76|408.76|24
1609839290000|2021-01-05 09:34:50|410.88|408.88|410.84|408.84|410.9|408.9|410.78|408.78|25
1609839300000|2021-01-05 09:35:00|410.86|408.86|410.83|408.83|410.92|408.92|410.81|408.81|25
1609839310000|2021-01-05 09:35:10|410.82|408.82|410.66|408.66|410.88|408.88|410.66|408.66|32
1609839320000|2021-01-05 09:35:20|410.69|408.69|410.69|408.69|410.75|408.75|410.65|408.65|22
1609839330000|2021-01-05 09:35:30|410.71|408.71|410.39|408.39|410.77|408.77|410.2|408.2|32
1609839340000|2021-01-05 09:35:40|410.35|408.35|410.39|408.39|410.42|408.42|410.31|408.31|25
1609839350000|2021-01-05 09:35:50|410.4|408.4|410.39|408.39|410.44|408.44|410.34|408.34|19
1609839360000|2021-01-05 09:36:00|410.41|408.41|410.1|408.1|410.44|408.44|410.08|408.08|20
1609839370000|2021-01-05 09:36:10|410.11|408.11|409.89|407.89|410.12|408.12|409.82|407.82|18
1609839380000|2021-01-05 09:36:20|409.9|407.9|410.03|408.03|410.03|408.03|409.89|407.89|24
1609839390000|2021-01-05 09:36:30|410.02|408.02|410.04|408.04|410.06|408.06|409.94|407.94|19
1609839400000|2021-01-05 09:36:40|410.03|408.03|410.03|408.03|410.03|408.03|409.96|407.96|11
1609839410000|2021-01-05 09:36:50|410|408|409.9|407.9|410.04|408.04|409.9|407.9|15
1609839420000|2021-01-05 09:37:00|409.88|407.88|409.84|407.84|409.89|407.89|409.82|407.82|9
1609839430000|2021-01-05 09:37:10|409.83|407.83|409.91|407.91|409.91|407.91|409.82|407.82|19
1609839440000|2021-01-05 09:37:20|409.94|407.94|410.21|408.21|410.21|408.21|409.89|407.89|25
1609839450000|2021-01-05 09:37:30|410.22|408.22|410.1|408.1|410.24|408.24|410.09|408.09|24
1609839460000|2021-01-05 09:37:40|410.11|408.11|409.75|407.75|410.13|408.13|409.75|407.75|29
1609839470000|2021-01-05 09:37:50|409.76|407.76|409.77|407.77|409.85|407.85|409.74|407.74|14
1609839480000|2021-01-05 09:38:00|409.83|407.83|409.71|407.71|409.83|407.83|409.71|407.71|9
1609839490000|2021-01-05 09:38:10|409.73|407.73|409.57|407.57|409.73|407.73|409.57|407.57|9
1609839500000|2021-01-05 09:38:20|409.56|407.56|409.11|407.11|409.56|407.56|409.06|407.06|19
1609839510000|2021-01-05 09:38:30|409.15|407.15|408.91|406.91|409.18|407.18|408.87|406.87|29
1609839520000|2021-01-05 09:38:40|408.89|406.89|409.03|407.03|409.04|407.04|408.87|406.87|17
1609839530000|2021-01-05 09:38:50|409.04|407.04|408.94|406.94|409.04|407.04|408.9|406.9|24
1609839540000|2021-01-05 09:39:00|408.93|406.93|408.96|406.96|409.03|407.03|408.9|406.9|24
1609839550000|2021-01-05 09:39:10|408.99|406.99|408.99|406.99|409.1|407.1|408.88|406.88|31
1609839560000|2021-01-05 09:39:20|408.98|406.98|408.96|406.96|409.08|407.08|408.95|406.95|26
1609839570000|2021-01-05 09:39:30|408.94|406.94|408.89|406.89|408.94|406.94|408.82|406.82|23
1609839580000|2021-01-05 09:39:40|408.92|406.92|409.16|407.16|409.16|407.16|408.91|406.91|12
1609839590000|2021-01-05 09:39:50|409.15|407.15|408.96|406.96|409.15|407.15|408.95|406.95|31
1609839600000|2021-01-05 09:40:00|408.95|406.95|409.41|407.41|409.41|407.41|408.95|406.95|25
1609839610000|2021-01-05 09:40:10|409.42|407.42|409.69|407.69|409.69|407.69|409.42|407.42|19
1609839620000|2021-01-05 09:40:20|409.7|407.7|409.85|407.85|409.9|407.9|409.7|407.7|16
1609839630000|2021-01-05 09:40:30|409.81|407.81|410|408|410.05|408.05|409.81|407.81|23
1609839640000|2021-01-05 09:40:40|409.99|407.99|409.85|407.85|410.03|408.03|409.85|407.85|15
1609839650000|2021-01-05 09:40:50|409.8|407.8|409.55|407.55|409.8|407.8|409.47|407.47|25
1609839660000|2021-01-05 09:41:00|409.59|407.59|409.94|407.94|409.94|407.94|409.57|407.57|26
1609839670000|2021-01-05 09:41:10|409.96|407.96|409.82|407.82|410.03|408.03|409.69|407.69|27
1609839680000|2021-01-05 09:41:20|409.85|407.85|409.93|407.93|409.99|407.99|409.82|407.82|25
1609839690000|2021-01-05 09:41:30|410.01|408.01|410.3|408.3|410.3|408.3|410.01|408.01|21
1609839700000|2021-01-05 09:41:40|410.32|408.32|410.27|408.27|410.33|408.33|410.23|408.23|22
1609839710000|2021-01-05 09:41:50|410.25|408.25|409.95|407.95|410.27|408.27|409.85|407.85|26
1609839720000|2021-01-05 09:42:00|409.94|407.94|410.07|408.07|410.09|408.09|409.86|407.86|30
1609839730000|2021-01-05 09:42:10|410.05|408.05|410.12|408.12|410.17|408.17|410.03|408.03|23
1609839740000|2021-01-05 09:42:20|410.15|408.15|410.15|408.15|410.16|408.16|410.11|408.11|8
1609839750000|2021-01-05 09:42:30|410.16|408.16|410.29|408.29|410.3|408.3|410.14|408.14|13
1609839760000|2021-01-05 09:42:40|410.27|408.27|410.37|408.37|410.43|408.43|410.25|408.25|23
1609839770000|2021-01-05 09:42:50|410.35|408.35|410.15|408.15|410.4|408.4|410.11|408.11|29
1609839780000|2021-01-05 09:43:00|410.17|408.17|410.14|408.14|410.31|408.31|410.14|408.14|27
1609839790000|2021-01-05 09:43:10|410.1|408.1|410.05|408.05|410.12|408.12|409.99|407.99|21
1609839800000|2021-01-05 09:43:20|410.09|408.09|410.13|408.13|410.2|408.2|410.09|408.09|20
1609839810000|2021-01-05 09:43:30|410.14|408.14|410.18|408.18|410.21|408.21|410.09|408.09|22
1609839820000|2021-01-05 09:43:40|410.2|408.2|410.53|408.53|410.55|408.55|410.2|408.2|21
1609839830000|2021-01-05 09:43:50|410.51|408.51|410.57|408.57|410.58|408.58|410.49|408.49|14
1609839840000|2021-01-05 09:44:00|410.58|408.58|411.21|409.21|411.23|409.23|410.55|408.55|28
1609839850000|2021-01-05 09:44:10|411.22|409.22|411.39|409.39|411.47|409.47|411.17|409.17|26
1609839860000|2021-01-05 09:44:20|411.37|409.37|411.51|409.51|411.51|409.51|411.24|409.24|33
1609839870000|2021-01-05 09:44:30|411.61|409.61|411.87|409.87|411.93|409.93|411.61|409.61|25
1609839880000|2021-01-05 09:44:40|411.84|409.84|411.88|409.88|411.92|409.92|411.82|409.82|21
1609839890000|2021-01-05 09:44:50|411.89|409.89|411.89|409.89|411.9|409.9|411.82|409.82|19
1609839900000|2021-01-05 09:45:00|411.88|409.88|411.9|409.9|411.98|409.98|411.88|409.88|14
1609839910000|2021-01-05 09:45:10|411.89|409.89|411.81|409.81|411.97|409.97|411.77|409.77|29
1609839920000|2021-01-05 09:45:20|411.84|409.84|411.82|409.82|411.87|409.87|411.78|409.78|22
1609839930000|2021-01-05 09:45:30|411.81|409.81|411.66|409.66|411.81|409.81|411.66|409.66|15
1609839940000|2021-01-05 09:45:40|411.67|409.67|411.47|409.47|411.67|409.67|411.47|409.47|24
1609839950000|2021-01-05 09:45:50|411.45|409.45|411.03|409.03|411.45|409.45|411|409|21
1609839960000|2021-01-05 09:46:00|410.98|408.98|410.91|408.91|411|409|410.87|408.87|16
1609839970000|2021-01-05 09:46:10|410.88|408.88|410.7|408.7|411|409|410.7|408.7|26
1609839980000|2021-01-05 09:46:20|410.71|408.71|410.53|408.53|410.71|408.71|410.49|408.49|23
1609839990000|2021-01-05 09:46:30|410.65|408.65|410.72|408.72|410.77|408.77|410.53|408.53|21
1609840000000|2021-01-05 09:46:40|410.73|408.73|410.57|408.57|410.75|408.75|410.56|408.56|22
1609840010000|2021-01-05 09:46:50|410.56|408.56|410.57|408.57|410.58|408.58|410.38|408.38|22
1609840020000|2021-01-05 09:47:00|410.54|408.54|410.35|408.35|410.54|408.54|410.26|408.26|29
1609840030000|2021-01-05 09:47:10|410.36|408.36|410.12|408.12|410.36|408.36|410.11|408.11|14
1609840040000|2021-01-05 09:47:20|410.14|408.14|410.23|408.23|410.33|408.33|410.1|408.1|23
1609840050000|2021-01-05 09:47:30|410.25|408.25|410.23|408.23|410.28|408.28|410.21|408.21|17
1609840060000|2021-01-05 09:47:40|410.22|408.22|410.24|408.24|410.24|408.24|410.2|408.2|6
1609840070000|2021-01-05 09:47:50|410.07|408.07|410.06|408.06|410.07|408.07|409.93|407.93|18
1609840080000|2021-01-05 09:48:00|410.09|408.09|410.02|408.02|410.11|408.11|410.02|408.02|14
1609840090000|2021-01-05 09:48:10|410.01|408.01|409.94|407.94|410.01|408.01|409.88|407.88|10
1609840100000|2021-01-05 09:48:20|409.93|407.93|410.03|408.03|410.04|408.04|409.93|407.93|13
1609840110000|2021-01-05 09:48:30|410.02|408.02|409.77|407.77|410.03|408.03|409.77|407.77|12
1609840120000|2021-01-05 09:48:40|409.79|407.79|409.97|407.97|410.03|408.03|409.79|407.79|16
1609840130000|2021-01-05 09:48:50|409.94|407.94|409.89|407.89|409.96|407.96|409.81|407.81|17
1609840140000|2021-01-05 09:49:00|409.9|407.9|410.17|408.17|410.2|408.2|409.9|407.9|25
1609840150000|2021-01-05 09:49:10|410.18|408.18|410.2|408.2|410.32|408.32|410.18|408.18|22
1609840160000|2021-01-05 09:49:20|410.14|408.14|409.84|407.84|410.14|408.14|409.83|407.83|25
1609840170000|2021-01-05 09:49:30|409.85|407.85|409.82|407.82|409.91|407.91|409.79|407.79|29
1609840180000|2021-01-05 09:49:40|409.84|407.84|409.86|407.86|409.87|407.87|409.74|407.74|29
1609840190000|2021-01-05 09:49:50|409.88|407.88|409.8|407.8|409.94|407.94|409.8|407.8|21
1609840200000|2021-01-05 09:50:00|409.81|407.81|409.8|407.8|409.91|407.91|409.77|407.77|17
1609840210000|2021-01-05 09:50:10|409.78|407.78|410.09|408.09|410.12|408.12|409.78|407.78|27
1609840220000|2021-01-05 09:50:20|410.1|408.1|409.84|407.84|410.14|408.14|409.84|407.84|28
1609840230000|2021-01-05 09:50:30|409.81|407.81|409.7|407.7|409.82|407.82|409.6|407.6|21
1609840240000|2021-01-05 09:50:40|409.69|407.69|409.71|407.71|409.72|407.72|409.69|407.69|8
1609840250000|2021-01-05 09:50:50|409.72|407.72|409.7|407.7|409.75|407.75|409.7|407.7|14
1609840260000|2021-01-05 09:51:00|409.72|407.72|409.67|407.67|409.73|407.73|409.61|407.61|19
1609840270000|2021-01-05 09:51:10|409.65|407.65|409.73|407.73|409.73|407.73|409.62|407.62|15
1609840280000|2021-01-05 09:51:20|409.74|407.74|409.67|407.67|409.75|407.75|409.65|407.65|16
1609840290000|2021-01-05 09:51:30|409.68|407.68|409.59|407.59|409.68|407.68|409.59|407.59|11
1609840300000|2021-01-05 09:51:40|409.57|407.57|409.47|407.47|409.59|407.59|409.36|407.36|10
1609840310000|2021-01-05 09:51:50|409.53|407.53|409.37|407.37|409.53|407.53|409.22|407.22|17
1609840320000|2021-01-05 09:52:00|409.38|407.38|409.17|407.17|409.42|407.42|409.02|407.02|28
1609840330000|2021-01-05 09:52:10|409.19|407.19|408.94|406.94|409.19|407.19|408.93|406.93|20
1609840340000|2021-01-05 09:52:20|408.93|406.93|408.3|406.3|408.93|406.93|408.11|406.11|27
1609840350000|2021-01-05 09:52:30|408.32|406.32|408.02|406.02|408.37|406.37|407.81|405.81|27
1609840360000|2021-01-05 09:52:40|407.99|405.99|407.88|405.88|408.01|406.01|407.76|405.76|23
1609840370000|2021-01-05 09:52:50|407.81|405.81|407.9|405.9|408.14|406.14|407.61|405.61|30
1609840380000|2021-01-05 09:53:00|407.92|405.92|407.71|405.71|408.01|406.01|407.7|405.7|29
1609840390000|2021-01-05 09:53:10|407.72|405.72|407.88|405.88|407.93|405.93|407.68|405.68|20
1609840400000|2021-01-05 09:53:20|407.89|405.89|408.18|406.18|408.29|406.29|407.89|405.89|29
1609840410000|2021-01-05 09:53:30|408.16|406.16|408.11|406.11|408.2|406.2|408.02|406.02|18
1609840420000|2021-01-05 09:53:40|408.12|406.12|408.56|406.56|408.68|406.68|408.11|406.11|24
1609840430000|2021-01-05 09:53:50|408.55|406.55|408.35|406.35|408.69|406.69|408.35|406.35|31
1609840440000|2021-01-05 09:54:00|408.36|406.36|407.74|405.74|408.36|406.36|407.69|405.69|22
1609840450000|2021-01-05 09:54:10|407.65|405.65|407.49|405.49|407.65|405.65|407.41|405.41|13
1609840460000|2021-01-05 09:54:20|407.5|405.5|407.5|405.5|407.53|405.53|407.44|405.44|16
1609840470000|2021-01-05 09:54:30|407.49|405.49|407.67|405.67|407.77|405.77|407.49|405.49|24
1609840480000|2021-01-05 09:54:40|407.82|405.82|407.82|405.82|407.86|405.86|407.7|405.7|15
1609840490000|2021-01-05 09:54:50|407.83|405.83|407.88|405.88|408.07|406.07|407.83|405.83|26
1609840500000|2021-01-05 09:55:00|407.93|405.93|407.93|405.93|407.94|405.94|407.92|405.92|9
1609840510000|2021-01-05 09:55:10|407.94|405.94|407.98|405.98|408.06|406.06|407.94|405.94|20
1609840520000|2021-01-05 09:55:20|407.99|405.99|408|406|408.07|406.07|407.99|405.99|18
1609840530000|2021-01-05 09:55:30|408.02|406.02|408.21|406.21|408.21|406.21|408.01|406.01|17
1609840540000|2021-01-05 09:55:40|408.2|406.2|408.66|406.66|408.66|406.66|408.19|406.19|21
1609840550000|2021-01-05 09:55:50|408.69|406.69|408.69|406.69|408.84|406.84|408.68|406.68|28
1609840560000|2021-01-05 09:56:00|408.7|406.7|408.29|406.29|408.7|406.7|408.29|406.29|27
1609840570000|2021-01-05 09:56:10|408.32|406.32|408.13|406.13|408.32|406.32|408.1|406.1|23
1609840580000|2021-01-05 09:56:20|408.14|406.14|407.87|405.87|408.14|406.14|407.87|405.87|27
1609840590000|2021-01-05 09:56:30|407.9|405.9|407.11|405.11|407.9|405.9|407.06|405.06|20
1609840600000|2021-01-05 09:56:40|407.14|405.14|407.16|405.16|407.49|405.49|407.03|405.03|27
1609840610000|2021-01-05 09:56:50|407.13|405.13|406.83|404.83|407.15|405.15|406.79|404.79|27
1609840620000|2021-01-05 09:57:00|406.82|404.82|406.77|404.77|406.86|404.86|406.71|404.71|17
1609840630000|2021-01-05 09:57:10|406.72|404.72|406.77|404.77|406.8|404.8|406.71|404.71|16
1609840640000|2021-01-05 09:57:20|406.78|404.78|407.12|405.12|407.18|405.18|406.77|404.77|21
1609840650000|2021-01-05 09:57:30|407.13|405.13|407.09|405.09|407.14|405.14|407.03|405.03|19
1609840660000|2021-01-05 09:57:40|407.06|405.06|406.74|404.74|407.07|405.07|406.74|404.74|16
1609840670000|2021-01-05 09:57:50|406.59|404.59|406.15|404.15|406.59|404.59|405.81|403.81|34
1609840680000|2021-01-05 09:58:00|406.11|404.11|405.68|403.68|406.16|404.16|405.54|403.54|29
1609840690000|2021-01-05 09:58:10|405.7|403.7|406.21|404.21|406.38|404.38|405.7|403.7|32
1609840700000|2021-01-05 09:58:20|406.23|404.23|406.56|404.56|406.6|404.6|406.22|404.22|25
1609840710000|2021-01-05 09:58:30|406.59|404.59|406.83|404.83|406.83|404.83|406.59|404.59|13
1609840720000|2021-01-05 09:58:40|406.8|404.8|407|405|407.04|405.04|406.79|404.79|19
1609840730000|2021-01-05 09:58:50|406.99|404.99|407.22|405.22|407.22|405.22|406.99|404.99|21
1609840740000|2021-01-05 09:59:00|407.21|405.21|406.63|404.63|407.21|405.21|406.53|404.53|31
1609840750000|2021-01-05 09:59:10|406.64|404.64|406.48|404.48|406.67|404.67|406.44|404.44|26
1609840760000|2021-01-05 09:59:20|406.5|404.5|406.4|404.4|406.55|404.55|406.28|404.28|28
1609840770000|2021-01-05 09:59:30|406.39|404.39|406.81|404.81|406.81|404.81|406.38|404.38|20
1609840780000|2021-01-05 09:59:40|406.8|404.8|406.6|404.6|406.82|404.82|406.6|404.6|14
1609840790000|2021-01-05 09:59:50|406.59|404.59|406.73|404.73|406.77|404.77|406.54|404.54|18
1609840800000|2021-01-05 10:00:00|406.68|404.68|407.22|405.22|407.27|405.27|406.68|404.68|19
1609840810000|2021-01-05 10:00:10|407.25|405.25|407.24|405.24|407.26|405.26|407.19|405.19|12
1609840820000|2021-01-05 10:00:20|407.26|405.26|407.31|405.31|407.33|405.33|407.26|405.26|13
1609840830000|2021-01-05 10:00:30|407.32|405.32|407.36|405.36|407.36|405.36|407.3|405.3|12
1609840840000|2021-01-05 10:00:40|407.37|405.37|407.52|405.52|407.52|405.52|407.37|405.37|17
1609840850000|2021-01-05 10:00:50|407.55|405.55|408.1|406.1|408.1|406.1|407.55|405.55|25
1609840860000|2021-01-05 10:01:00|408.11|406.11|407.93|405.93|408.18|406.18|407.88|405.88|28
1609840870000|2021-01-05 10:01:10|407.94|405.94|407.67|405.67|407.97|405.97|407.66|405.66|24
1609840880000|2021-01-05 10:01:20|407.69|405.69|407.7|405.7|407.8|405.8|407.65|405.65|23
1609840890000|2021-01-05 10:01:30|407.66|405.66|407.45|405.45|407.66|405.66|407.33|405.33|22
1609840900000|2021-01-05 10:01:40|407.21|405.21|407.22|405.22|407.32|405.32|407.17|405.17|20
1609840910000|2021-01-05 10:01:50|407.21|405.21|407.21|405.21|407.24|405.24|407.2|405.2|12
1609840920000|2021-01-05 10:02:00|407.17|405.17|406.96|404.96|407.2|405.2|406.86|404.86|21
1609840930000|2021-01-05 10:02:10|406.95|404.95|406.84|404.84|406.99|404.99|406.77|404.77|25
1609840940000|2021-01-05 10:02:20|406.81|404.81|406.63|404.63|406.84|404.84|406.63|404.63|9
1609840950000|2021-01-05 10:02:30|406.62|404.62|406.8|404.8|406.89|404.89|406.62|404.62|22
1609840960000|2021-01-05 10:02:40|406.79|404.79|406.81|404.81|406.93|404.93|406.74|404.74|22
1609840970000|2021-01-05 10:02:50|406.84|404.84|406.92|404.92|406.92|404.92|406.84|404.84|24
1609840980000|2021-01-05 10:03:00|406.89|404.89|406.68|404.68|406.89|404.89|406.67|404.67|21
1609840990000|2021-01-05 10:03:10|406.69|404.69|406.8|404.8|406.88|404.88|406.68|404.68|20
1609841000000|2021-01-05 10:03:20|406.79|404.79|406.86|404.86|406.93|404.93|406.77|404.77|22
1609841010000|2021-01-05 10:03:30|406.87|404.87|406.72|404.72|406.87|404.87|406.72|404.72|21
1609841020000|2021-01-05 10:03:40|406.78|404.78|406.46|404.46|406.78|404.78|406.4|404.4|30
1609841030000|2021-01-05 10:03:50|406.47|404.47|406.33|404.33|406.48|404.48|406.24|404.24|34
1609841040000|2021-01-05 10:04:00|406.35|404.35|406.25|404.25|406.35|404.35|406.23|404.23|15
1609841050000|2021-01-05 10:04:10|406.27|404.27|406.32|404.32|406.32|404.32|406.25|404.25|20
1609841060000|2021-01-05 10:04:20|406.31|404.31|406.52|404.52|406.52|404.52|406.25|404.25|15
1609841070000|2021-01-05 10:04:30|406.53|404.53|406.46|404.46|406.73|404.73|406.43|404.43|22
1609841080000|2021-01-05 10:04:40|406.45|404.45|406.37|404.37|406.47|404.47|406.36|404.36|19
1609841090000|2021-01-05 10:04:50|406.41|404.41|406.36|404.36|406.5|404.5|406.34|404.34|25
1609841100000|2021-01-05 10:05:00|406.27|404.27|406.31|404.31|406.36|404.36|406.24|404.24|27
1609841110000|2021-01-05 10:05:10|406.3|404.3|406.41|404.41|406.42|404.42|406.29|404.29|13
1609841120000|2021-01-05 10:05:20|406.42|404.42|406.36|404.36|406.42|404.42|406.34|404.34|14
1609841130000|2021-01-05 10:05:30|406.37|404.37|406.39|404.39|406.44|404.44|406.37|404.37|13
1609841140000|2021-01-05 10:05:40|406.4|404.4|406.28|404.28|406.42|404.42|406.28|404.28|17
1609841150000|2021-01-05 10:05:50|406.27|404.27|406.29|404.29|406.3|404.3|406.24|404.24|25
1609841160000|2021-01-05 10:06:00|406.3|404.3|406.43|404.43|406.43|404.43|406.29|404.29|16
1609841170000|2021-01-05 10:06:10|406.44|404.44|406.6|404.6|406.6|404.6|406.44|404.44|7
1609841180000|2021-01-05 10:06:20|406.62|404.62|406.88|404.88|406.91|404.91|406.62|404.62|13
1609841190000|2021-01-05 10:06:30|406.83|404.83|406.53|404.53|406.83|404.83|406.48|404.48|22
1609841200000|2021-01-05 10:06:40|406.5|404.5|406.51|404.51|406.51|404.51|406.4|404.4|26
1609841210000|2021-01-05 10:06:50|406.52|404.52|406.78|404.78|406.79|404.79|406.45|404.45|27
1609841220000|2021-01-05 10:07:00|406.88|404.88|406.56|404.56|406.88|404.88|406.56|404.56|25
1609841230000|2021-01-05 10:07:10|406.57|404.57|406.6|404.6|406.62|404.62|406.5|404.5|22
1609841240000|2021-01-05 10:07:20|406.59|404.59|406.65|404.65|406.65|404.65|406.57|404.57|20
1609841250000|2021-01-05 10:07:30|406.66|404.66|406.69|404.69|406.88|404.88|406.66|404.66|22
1609841260000|2021-01-05 10:07:40|406.72|404.72|406.65|404.65|406.87|404.87|406.65|404.65|15
1609841270000|2021-01-05 10:07:50|406.62|404.62|406.83|404.83|406.85|404.85|406.62|404.62|17
1609841280000|2021-01-05 10:08:00|406.82|404.82|406.79|404.79|406.85|404.85|406.79|404.79|6
1609841290000|2021-01-05 10:08:10|406.83|404.83|406.81|404.81|406.87|404.87|406.81|404.81|15
1609841300000|2021-01-05 10:08:20|406.85|404.85|406.72|404.72|406.87|404.87|406.72|404.72|7
1609841310000|2021-01-05 10:08:30|406.64|404.64|406.58|404.58|406.64|404.64|406.55|404.55|14
1609841320000|2021-01-05 10:08:40|406.44|404.44|406.06|404.06|406.44|404.44|406.06|404.06|18
1609841330000|2021-01-05 10:08:50|406.15|404.15|406.07|404.07|406.15|404.15|405.93|403.93|32
1609841340000|2021-01-05 10:09:00|406.08|404.08|406.3|404.3|406.31|404.31|406.07|404.07|31
1609841350000|2021-01-05 10:09:10|406.29|404.29|406.44|404.44|406.45|404.45|406.22|404.22|17
1609841360000|2021-01-05 10:09:20|406.45|404.45|406.52|404.52|406.52|404.52|406.45|404.45|9
1609841370000|2021-01-05 10:09:30|406.54|404.54|406.67|404.67|406.75|404.75|406.53|404.53|19
1609841380000|2021-01-05 10:09:40|406.65|404.65|406.52|404.52|406.66|404.66|406.52|404.52|23
1609841390000|2021-01-05 10:09:50|406.53|404.53|406.56|404.56|406.56|404.56|406.51|404.51|11
1609841400000|2021-01-05 10:10:00|406.55|404.55|406.36|404.36|406.55|404.55|406.27|404.27|22
1609841410000|2021-01-05 10:10:10|406.37|404.37|406.32|404.32|406.39|404.39|406.32|404.32|17
1609841420000|2021-01-05 10:10:20|406.33|404.33|406.72|404.72|406.73|404.73|406.33|404.33|21
1609841430000|2021-01-05 10:10:30|406.78|404.78|406.85|404.85|406.86|404.86|406.69|404.69|21
1609841440000|2021-01-05 10:10:40|406.88|404.88|406.85|404.85|406.88|404.88|406.85|404.85|10
1609841450000|2021-01-05 10:10:50|406.86|404.86|406.94|404.94|406.95|404.95|406.85|404.85|18
1609841460000|2021-01-05 10:11:00|406.93|404.93|406.98|404.98|406.98|404.98|406.92|404.92|5
1609841470000|2021-01-05 10:11:10|406.95|404.95|407.14|405.14|407.18|405.18|406.9|404.9|21
1609841480000|2021-01-05 10:11:20|407.15|405.15|407.24|405.24|407.29|405.29|407.14|405.14|11
1609841490000|2021-01-05 10:11:30|407.22|405.22|407.36|405.36|407.36|405.36|407.22|405.22|16
1609841500000|2021-01-05 10:11:40|407.37|405.37|407.3|405.3|407.37|405.37|407.28|405.28|12
1609841510000|2021-01-05 10:11:50|407.31|405.31|407.87|405.87|407.87|405.87|407.31|405.31|20
1609841520000|2021-01-05 10:12:00|407.88|405.88|407.46|405.46|407.94|405.94|407.46|405.46|23
1609841530000|2021-01-05 10:12:10|407.48|405.48|407.47|405.47|407.57|405.57|407.47|405.47|15
1609841540000|2021-01-05 10:12:20|407.48|405.48|407.48|405.48|407.48|405.48|407.47|405.47|5
1609841550000|2021-01-05 10:12:30|407.47|405.47|407.05|405.05|407.47|405.47|407.05|405.05|18
1609841560000|2021-01-05 10:12:40|407.1|405.1|407.11|405.11|407.24|405.24|407.07|405.07|25
1609841570000|2021-01-05 10:12:50|407.1|405.1|407.14|405.14|407.25|405.25|407.1|405.1|17
1609841580000|2021-01-05 10:13:00|407.15|405.15|406.92|404.92|407.15|405.15|406.92|404.92|14
1609841590000|2021-01-05 10:13:10|406.91|404.91|407.15|405.15|407.15|405.15|406.9|404.9|15
1609841600000|2021-01-05 10:13:20|407.14|405.14|407.15|405.15|407.18|405.18|407.12|405.12|18
1609841610000|2021-01-05 10:13:30|407.14|405.14|407.05|405.05|407.15|405.15|407.05|405.05|15
1609841620000|2021-01-05 10:13:40|407.1|405.1|407.1|405.1|407.12|405.12|407.1|405.1|10
1609841630000|2021-01-05 10:13:50|407.12|405.12|407.14|405.14|407.17|405.17|407.11|405.11|20
1609841640000|2021-01-05 10:14:00|407.15|405.15|407.15|405.15|407.16|405.16|407.12|405.12|13
1609841650000|2021-01-05 10:14:10|407.16|405.16|407.12|405.12|407.16|405.16|407.11|405.11|11
1609841660000|2021-01-05 10:14:20|407.15|405.15|407.08|405.08|407.19|405.19|407.04|405.04|15
1609841670000|2021-01-05 10:14:30|407.09|405.09|406.99|404.99|407.1|405.1|406.94|404.94|22
1609841680000|2021-01-05 10:14:40|407|405|407.08|405.08|407.08|405.08|406.98|404.98|15
1609841690000|2021-01-05 10:14:50|407.07|405.07|407.01|405.01|407.07|405.07|407|405|6
1609841700000|2021-01-05 10:15:00|407.02|405.02|407.07|405.07|407.07|405.07|406.99|404.99|12
1609841710000|2021-01-05 10:15:10|407.1|405.1|407.23|405.23|407.24|405.24|407.1|405.1|12
1609841730000|2021-01-05 10:15:30|407.22|405.22|407.24|405.24|407.24|405.24|407.22|405.22|3
1609841740000|2021-01-05 10:15:40|407.25|405.25|407.25|405.25|407.25|405.25|407.24|405.24|3
1609841750000|2021-01-05 10:15:50|407.24|405.24|407.24|405.24|407.25|405.25|407.24|405.24|3
1609841760000|2021-01-05 10:16:00|407.23|405.23|407|405|407.24|405.24|407|405|24
1609841770000|2021-01-05 10:16:10|407.01|405.01|406.9|404.9|407.01|405.01|406.88|404.88|9
1609841780000|2021-01-05 10:16:20|406.92|404.92|406.94|404.94|407.02|405.02|406.89|404.89|13
1609841790000|2021-01-05 10:16:30|407|405|407.28|405.28|407.29|405.29|407|405|10
1609841800000|2021-01-05 10:16:40|407.29|405.29|407.31|405.31|407.4|405.4|407.26|405.26|24
1609841810000|2021-01-05 10:16:50|407.29|405.29|407.31|405.31|407.38|405.38|407.17|405.17|28
1609841820000|2021-01-05 10:17:00|407.3|405.3|407.24|405.24|407.33|405.33|407.21|405.21|24
1609841830000|2021-01-05 10:17:10|407.18|405.18|407.23|405.23|407.27|405.27|407.1|405.1|19
1609841840000|2021-01-05 10:17:20|407.24|405.24|407.22|405.22|407.24|405.24|407.21|405.21|13
1609841850000|2021-01-05 10:17:30|407.28|405.28|407.14|405.14|407.28|405.28|407.12|405.12|16
1609841860000|2021-01-05 10:17:40|407.12|405.12|407.05|405.05|407.13|405.13|407.05|405.05|3
1609841870000|2021-01-05 10:17:50|407.07|405.07|407.07|405.07|407.08|405.08|407.07|405.07|3
1609841880000|2021-01-05 10:18:00|407.04|405.04|407.04|405.04|407.07|405.07|406.96|404.96|6
1609841890000|2021-01-05 10:18:10|407.03|405.03|407.02|405.02|407.03|405.03|406.96|404.96|7
1609841900000|2021-01-05 10:18:20|407.04|405.04|407.13|405.13|407.14|405.14|407.04|405.04|8
1609841910000|2021-01-05 10:18:30|407.12|405.12|407.12|405.12|407.13|405.13|407.1|405.1|12
1609841920000|2021-01-05 10:18:40|407.13|405.13|407.11|405.11|407.13|405.13|407.09|405.09|9
1609841930000|2021-01-05 10:18:50|407.12|405.12|407.21|405.21|407.21|405.21|407.07|405.07|10
1609841940000|2021-01-05 10:19:00|407.22|405.22|407.29|405.29|407.38|405.38|407.22|405.22|19
1609841950000|2021-01-05 10:19:10|407.32|405.32|407.37|405.37|407.37|405.37|407.26|405.26|16
1609841960000|2021-01-05 10:19:20|407.39|405.39|407.25|405.25|407.39|405.39|407.2|405.2|23
1609841970000|2021-01-05 10:19:30|407.23|405.23|407.23|405.23|407.26|405.26|407.22|405.22|23
1609841980000|2021-01-05 10:19:40|407.25|405.25|407.24|405.24|407.25|405.25|407.24|405.24|6
1609841990000|2021-01-05 10:19:50|407.26|405.26|407.31|405.31|407.35|405.35|407.26|405.26|7
1609842000000|2021-01-05 10:20:00|407.33|405.33|407.48|405.48|407.48|405.48|407.33|405.33|10
1609842010000|2021-01-05 10:20:10|407.49|405.49|407.5|405.5|407.5|405.5|407.49|405.49|4
1609842020000|2021-01-05 10:20:20|407.49|405.49|407.66|405.66|407.66|405.66|407.49|405.49|9
1609842030000|2021-01-05 10:20:30|407.65|405.65|407.87|405.87|407.87|405.87|407.65|405.65|14
1609842040000|2021-01-05 10:20:40|407.85|405.85|407.9|405.9|407.95|405.95|407.82|405.82|12
1609842050000|2021-01-05 10:20:50|407.91|405.91|407.94|405.94|407.94|405.94|407.91|405.91|2
1609842060000|2021-01-05 10:21:00|407.99|405.99|408.02|406.02|408.06|406.06|407.99|405.99|13
1609842070000|2021-01-05 10:21:10|408.01|406.01|407.9|405.9|408.14|406.14|407.89|405.89|25
1609842080000|2021-01-05 10:21:20|407.94|405.94|408.16|406.16|408.18|406.18|407.91|405.91|24
1609842090000|2021-01-05 10:21:30|408.11|406.11|408.14|406.14|408.24|406.24|408.1|406.1|25
1609842100000|2021-01-05 10:21:40|408.1|406.1|408.18|406.18|408.22|406.22|408.09|406.09|33
1609842110000|2021-01-05 10:21:50|408.19|406.19|408.07|406.07|408.21|406.21|408.07|406.07|22
1609842120000|2021-01-05 10:22:00|408.06|406.06|407.97|405.97|408.06|406.06|407.92|405.92|17
1609842130000|2021-01-05 10:22:10|408.02|406.02|408.01|406.01|408.02|406.02|407.98|405.98|16
1609842140000|2021-01-05 10:22:20|407.97|405.97|407.98|405.98|408.02|406.02|407.92|405.92|18
1609842150000|2021-01-05 10:22:30|407.96|405.96|407.81|405.81|407.99|405.99|407.79|405.79|13
1609842160000|2021-01-05 10:22:40|407.77|405.77|407.77|405.77|407.77|405.77|407.76|405.76|5
1609842170000|2021-01-05 10:22:50|407.78|405.78|407.77|405.77|407.78|405.78|407.76|405.76|7
1609842180000|2021-01-05 10:23:00|407.81|405.81|407.77|405.77|407.82|405.82|407.77|405.77|6
1609842190000|2021-01-05 10:23:10|407.78|405.78|407.8|405.8|407.82|405.82|407.78|405.78|4
1609842200000|2021-01-05 10:23:20|407.77|405.77|407.74|405.74|407.78|405.78|407.74|405.74|8
1609842210000|2021-01-05 10:23:30|407.78|405.78|407.76|405.76|407.78|405.78|407.75|405.75|6
1609842220000|2021-01-05 10:23:40|407.75|405.75|407.76|405.76|407.8|405.8|407.75|405.75|10
1609842230000|2021-01-05 10:23:50|407.85|405.85|407.82|405.82|407.87|405.87|407.82|405.82|5
1609842240000|2021-01-05 10:24:00|407.78|405.78|407.8|405.8|407.81|405.81|407.77|405.77|15
1609842250000|2021-01-05 10:24:10|407.81|405.81|407.8|405.8|407.83|405.83|407.8|405.8|15
1609842260000|2021-01-05 10:24:20|407.82|405.82|407.83|405.83|407.83|405.83|407.82|405.82|2
1609842270000|2021-01-05 10:24:30|407.82|405.82|407.82|405.82|407.86|405.86|407.8|405.8|14
1609842280000|2021-01-05 10:24:40|407.84|405.84|407.82|405.82|407.86|405.86|407.8|405.8|9
1609842290000|2021-01-05 10:24:50|407.84|405.84|408.02|406.02|408.02|406.02|407.83|405.83|13
1609842300000|2021-01-05 10:25:00|408.04|406.04|408.2|406.2|408.2|406.2|408.02|406.02|21
1609842310000|2021-01-05 10:25:10|408.21|406.21|408.53|406.53|408.54|406.54|408.21|406.21|13
1609842320000|2021-01-05 10:25:20|408.78|406.78|409.04|407.04|409.04|407.04|408.78|406.78|6
1609842330000|2021-01-05 10:25:30|409.07|407.07|409.41|407.41|409.41|407.41|409.07|407.07|19
1609842340000|2021-01-05 10:25:40|409.58|407.58|409.47|407.47|409.58|407.58|409.45|407.45|16
1609842350000|2021-01-05 10:25:50|409.46|407.46|409.48|407.48|409.48|407.48|409.43|407.43|11
1609842360000|2021-01-05 10:26:00|409.49|407.49|409.59|407.59|409.6|407.6|409.49|407.49|9
1609842370000|2021-01-05 10:26:10|409.62|407.62|409.93|407.93|410|408|409.62|407.62|26
1609842380000|2021-01-05 10:26:20|409.94|407.94|410.21|408.21|410.21|408.21|409.9|407.9|14
1609842390000|2021-01-05 10:26:30|410.23|408.23|410.59|408.59|410.6|408.6|410.22|408.22|20
1609842400000|2021-01-05 10:26:40|410.58|408.58|410.61|408.61|410.63|408.63|410.43|408.43|18
1609842410000|2021-01-05 10:26:50|410.58|408.58|410.56|408.56|410.58|408.58|410.54|408.54|7
1609842420000|2021-01-05 10:27:00|410.57|408.57|410.29|408.29|410.57|408.57|410.29|408.29|23
1609842430000|2021-01-05 10:27:10|410.28|408.28|410.23|408.23|410.36|408.36|410.2|408.2|30
1609842440000|2021-01-05 10:27:20|410.22|408.22|410.35|408.35|410.39|408.39|410.22|408.22|27
1609842450000|2021-01-05 10:27:30|410.36|408.36|410.4|408.4|410.63|408.63|410.35|408.35|28
1609842460000|2021-01-05 10:27:40|410.33|408.33|410.56|408.56|410.6|408.6|410.32|408.32|26
1609842470000|2021-01-05 10:27:50|410.55|408.55|410.55|408.55|410.55|408.55|410.49|408.49|9
1609842480000|2021-01-05 10:28:00|410.58|408.58|410.59|408.59|410.59|408.59|410.57|408.57|7
1609842490000|2021-01-05 10:28:10|410.58|408.58|410.6|408.6|410.6|408.6|410.56|408.56|9
1609842500000|2021-01-05 10:28:20|410.61|408.61|410.54|408.54|410.61|408.61|410.36|408.36|27
1609842510000|2021-01-05 10:28:30|410.53|408.53|410.59|408.59|410.59|408.59|410.49|408.49|14
1609842520000|2021-01-05 10:28:40|410.55|408.55|410.43|408.43|410.55|408.55|410.31|408.31|26
1609842530000|2021-01-05 10:28:50|410.42|408.42|410.06|408.06|410.46|408.46|410.06|408.06|26
1609842540000|2021-01-05 10:29:00|409.96|407.96|410.19|408.19|410.19|408.19|409.96|407.96|31
1609842550000|2021-01-05 10:29:10|410.17|408.17|410.07|408.07|410.21|408.21|410.07|408.07|23
1609842560000|2021-01-05 10:29:20|410.08|408.08|410.17|408.17|410.17|408.17|410.03|408.03|23
1609842570000|2021-01-05 10:29:30|410.18|408.18|410.08|408.08|410.18|408.18|410.05|408.05|13
1609842580000|2021-01-05 10:29:40|409.92|407.92|409.92|407.92|409.96|407.96|409.91|407.91|18
1609842590000|2021-01-05 10:29:50|409.93|407.93|409.9|407.9|409.95|407.95|409.9|407.9|16
1609842600000|2021-01-05 10:30:00|409.89|407.89|409.72|407.72|409.93|407.93|409.71|407.71|15
1609842610000|2021-01-05 10:30:10|409.71|407.71|409.12|407.12|409.76|407.76|409.1|407.1|17
1609842620000|2021-01-05 10:30:20|409.16|407.16|408.64|406.64|409.19|407.19|408.64|406.64|24
1609842630000|2021-01-05 10:30:30|408.74|406.74|408.81|406.81|408.87|406.87|408.73|406.73|20
1609842640000|2021-01-05 10:30:40|408.82|406.82|409.07|407.07|409.07|407.07|408.76|406.76|16
1609842650000|2021-01-05 10:30:50|409.06|407.06|409.15|407.15|409.16|407.16|409.02|407.02|13
1609842660000|2021-01-05 10:31:00|409.16|407.16|408.89|406.89|409.17|407.17|408.85|406.85|29
1609842670000|2021-01-05 10:31:10|408.86|406.86|408.84|406.84|408.88|406.88|408.72|406.72|20
1609842680000|2021-01-05 10:31:20|408.83|406.83|408.74|406.74|408.83|406.83|408.7|406.7|11
1609842690000|2021-01-05 10:31:30|408.75|406.75|408.8|406.8|408.83|406.83|408.75|406.75|14
1609842700000|2021-01-05 10:31:40|408.79|406.79|408.77|406.77|408.79|406.79|408.75|406.75|7
1609842710000|2021-01-05 10:31:50|408.78|406.78|408.77|406.77|408.83|406.83|408.76|406.76|19
1609842720000|2021-01-05 10:32:00|408.7|406.7|408.42|406.42|408.73|406.73|408.41|406.41|24
1609842730000|2021-01-05 10:32:10|408.39|406.39|408.37|406.37|408.44|406.44|408.31|406.31|19
1609842740000|2021-01-05 10:32:20|408.35|406.35|408.33|406.33|408.45|406.45|408.28|406.28|30
1609842750000|2021-01-05 10:32:30|408.26|406.26|408.13|406.13|408.29|406.29|408.11|406.11|18
1609842760000|2021-01-05 10:32:40|408.14|406.14|408.32|406.32|408.42|406.42|408.11|406.11|27
1609842770000|2021-01-05 10:32:50|408.31|406.31|408.35|406.35|408.37|406.37|408.31|406.31|15
1609842780000|2021-01-05 10:33:00|408.36|406.36|408.08|406.08|408.36|406.36|408.08|406.08|24
1609842790000|2021-01-05 10:33:10|408.06|406.06|407.65|405.65|408.14|406.14|407.57|405.57|25
1609842800000|2021-01-05 10:33:20|407.66|405.66|407.75|405.75|408|406|407.64|405.64|31
1609842810000|2021-01-05 10:33:30|407.77|405.77|407.86|405.86|407.94|405.94|407.73|405.73|32
1609842820000|2021-01-05 10:33:40|407.89|405.89|408.03|406.03|408.08|406.08|407.85|405.85|33
1609842830000|2021-01-05 10:33:50|408.02|406.02|407.54|405.54|408.05|406.05|407.54|405.54|32
1609842840000|2021-01-05 10:34:00|407.53|405.53|407.8|405.8|407.81|405.81|407.53|405.53|29
1609842850000|2021-01-05 10:34:10|407.79|405.79|407.69|405.69|407.79|405.79|407.61|405.61|28
1609842860000|2021-01-05 10:34:20|407.67|405.67|407.86|405.86|407.87|405.87|407.66|405.66|26
1609842870000|2021-01-05 10:34:30|407.85|405.85|407.51|405.51|407.85|405.85|407.48|405.48|21
1609842880000|2021-01-05 10:34:40|407.47|405.47|407.36|405.36|407.62|405.62|407.24|405.24|27
1609842890000|2021-01-05 10:34:50|407.27|405.27|407.57|405.57|407.61|405.61|407.27|405.27|34
1609842900000|2021-01-05 10:35:00|407.58|405.58|407.43|405.43|407.65|405.65|407.42|405.42|26
1609842910000|2021-01-05 10:35:10|407.44|405.44|407.39|405.39|407.45|405.45|407.32|405.32|24
1609842920000|2021-01-05 10:35:20|407.37|405.37|407.17|405.17|407.44|405.44|407.08|405.08|34
1609842930000|2021-01-05 10:35:30|407.16|405.16|407.04|405.04|407.2|405.2|406.97|404.97|22
1609842940000|2021-01-05 10:35:40|407.06|405.06|407.17|405.17|407.19|405.19|406.94|404.94|27
1609842950000|2021-01-05 10:35:50|407.14|405.14|406.99|404.99|407.17|405.17|406.8|404.8|32
1609842960000|2021-01-05 10:36:00|406.82|404.82|406.71|404.71|406.98|404.98|406.62|404.62|28
1609842970000|2021-01-05 10:36:10|406.75|404.75|406.83|404.83|406.85|404.85|406.75|404.75|23
1609842980000|2021-01-05 10:36:20|406.84|404.84|406.73|404.73|406.84|404.84|406.61|404.61|28
1609842990000|2021-01-05 10:36:30|406.71|404.71|406.58|404.58|406.74|404.74|406.58|404.58|24
1609843000000|2021-01-05 10:36:40|406.59|404.59|406.74|404.74|406.85|404.85|406.59|404.59|27
1609843010000|2021-01-05 10:36:50|406.75|404.75|406.44|404.44|406.88|404.88|406.44|404.44|25
1609843020000|2021-01-05 10:37:00|406.36|404.36|405.69|403.69|406.36|404.36|405.65|403.65|27
1609843030000|2021-01-05 10:37:10|405.75|403.75|406.2|404.2|406.2|404.2|405.73|403.73|26
1609843040000|2021-01-05 10:37:20|406.17|404.17|405.82|403.82|406.17|404.17|405.81|403.81|29
1609843050000|2021-01-05 10:37:30|405.83|403.83|405.88|403.88|405.91|403.91|405.81|403.81|24
1609843060000|2021-01-05 10:37:40|405.9|403.9|404.53|402.53|405.9|403.9|404.53|402.53|30
1609843070000|2021-01-05 10:37:50|404.56|402.56|403.8|401.8|404.59|402.59|403.8|401.8|29
1609843080000|2021-01-05 10:38:00|403.82|401.82|404.47|402.47|404.76|402.76|403.82|401.82|36
1609843090000|2021-01-05 10:38:10|404.36|402.36|404.64|402.64|404.65|402.65|404.36|402.36|26
1609843100000|2021-01-05 10:38:20|404.65|402.65|404.72|402.72|404.82|402.82|404.56|402.56|29
1609843110000|2021-01-05 10:38:30|404.73|402.73|404.37|402.37|404.77|402.77|404.25|402.25|25
1609843120000|2021-01-05 10:38:40|404.36|402.36|404.17|402.17|404.46|402.46|404|402|28
1609843130000|2021-01-05 10:38:50|404.15|402.15|404.33|402.33|404.34|402.34|404.06|402.06|26
1609843140000|2021-01-05 10:39:00|404.34|402.34|404.97|402.97|405.01|403.01|404.34|402.34|28
1609843150000|2021-01-05 10:39:10|404.92|402.92|404.63|402.63|404.95|402.95|404.63|402.63|29
1609843160000|2021-01-05 10:39:20|404.62|402.62|404.12|402.12|404.62|402.62|404.12|402.12|34
1609843170000|2021-01-05 10:39:30|404.14|402.14|404.49|402.49|404.49|402.49|404.14|402.14|22
1609843180000|2021-01-05 10:39:40|404.52|402.52|404.66|402.66|404.67|402.67|404.5|402.5|29
1609843190000|2021-01-05 10:39:50|404.68|402.68|404.53|402.53|404.69|402.69|404.49|402.49|29
1609843200000|2021-01-05 10:40:00|404.55|402.55|404.81|402.81|404.81|402.81|404.47|402.47|21
1609843210000|2021-01-05 10:40:10|404.82|402.82|405.33|403.33|405.33|403.33|404.82|402.82|23
1609843220000|2021-01-05 10:40:20|405.34|403.34|405.14|403.14|405.34|403.34|405.13|403.13|10
1609843230000|2021-01-05 10:40:30|405.16|403.16|405.24|403.24|405.25|403.25|405.16|403.16|20
1609843240000|2021-01-05 10:40:40|405.21|403.21|405.11|403.11|405.22|403.22|405.11|403.11|6
1609843250000|2021-01-05 10:40:50|405.1|403.1|404.92|402.92|405.1|403.1|404.7|402.7|27
1609843260000|2021-01-05 10:41:00|404.94|402.94|404.92|402.92|404.94|402.94|404.88|402.88|17
1609843270000|2021-01-05 10:41:10|404.91|402.91|404.89|402.89|405.01|403.01|404.86|402.86|20
1609843280000|2021-01-05 10:41:20|404.9|402.9|405.09|403.09|405.09|403.09|404.9|402.9|18
1609843290000|2021-01-05 10:41:30|405.1|403.1|405.3|403.3|405.31|403.31|405.09|403.09|19
1609843300000|2021-01-05 10:41:40|405.31|403.31|405.4|403.4|405.45|403.45|405.31|403.31|11
1609843310000|2021-01-05 10:41:50|405.38|403.38|405.07|403.07|405.38|403.38|404.99|402.99|22
1609843320000|2021-01-05 10:42:00|405.06|403.06|405.37|403.37|405.39|403.39|405.06|403.06|22
1609843330000|2021-01-05 10:42:10|405.39|403.39|405.28|403.28|405.41|403.41|405.22|403.22|16
1609843340000|2021-01-05 10:42:20|405.27|403.27|405.36|403.36|405.37|403.37|405.27|403.27|8
1609843350000|2021-01-05 10:42:30|405.37|403.37|405.44|403.44|405.44|403.44|405.37|403.37|2
1609843360000|2021-01-05 10:42:40|405.45|403.45|405.54|403.54|405.54|403.54|405.45|403.45|10
1609843370000|2021-01-05 10:42:50|405.53|403.53|405.52|403.52|405.53|403.53|405.52|403.52|4
1609843380000|2021-01-05 10:43:00|405.51|403.51|405.61|403.61|405.61|403.61|405.44|403.44|12
1609843390000|2021-01-05 10:43:10|405.6|403.6|405.76|403.76|405.76|403.76|405.6|403.6|11
1609843400000|2021-01-05 10:43:20|405.78|403.78|405.83|403.83|405.9|403.9|405.78|403.78|23
1609843410000|2021-01-05 10:43:30|405.89|403.89|405.86|403.86|405.89|403.89|405.82|403.82|12
1609843420000|2021-01-05 10:43:40|405.87|403.87|405.85|403.85|405.87|403.87|405.83|403.83|12
1609843430000|2021-01-05 10:43:50|405.87|403.87|405.82|403.82|405.88|403.88|405.82|403.82|7
1609843440000|2021-01-05 10:44:00|405.81|403.81|405.69|403.69|405.81|403.81|405.68|403.68|17
1609843450000|2021-01-05 10:44:10|405.68|403.68|405.64|403.64|405.7|403.7|405.46|403.46|29
1609843460000|2021-01-05 10:44:20|405.6|403.6|405.48|403.48|405.64|403.64|405.43|403.43|20
1609843470000|2021-01-05 10:44:30|405.5|403.5|405.34|403.34|405.5|403.5|405.31|403.31|15
1609843480000|2021-01-05 10:44:40|405.35|403.35|405.53|403.53|405.55|403.55|405.35|403.35|23
1609843490000|2021-01-05 10:44:50|405.54|403.54|405.45|403.45|405.54|403.54|405.45|403.45|17
1609843500000|2021-01-05 10:45:00|405.46|403.46|405.52|403.52|405.54|403.54|405.44|403.44|9
1609843510000|2021-01-05 10:45:10|405.51|403.51|405.51|403.51|405.52|403.52|405.41|403.41|23
1609843520000|2021-01-05 10:45:20|405.48|403.48|405.73|403.73|405.74|403.74|405.48|403.48|21
1609843530000|2021-01-05 10:45:30|405.7|403.7|405.67|403.67|405.72|403.72|405.6|403.6|23
1609843540000|2021-01-05 10:45:40|405.66|403.66|405.68|403.68|405.69|403.69|405.65|403.65|13
1609843550000|2021-01-05 10:45:50|405.69|403.69|405.75|403.75|405.75|403.75|405.69|403.69|13
1609843560000|2021-01-05 10:46:00|405.76|403.76|405.77|403.77|405.79|403.79|405.76|403.76|10
1609843570000|2021-01-05 10:46:10|405.84|403.84|405.93|403.93|405.93|403.93|405.83|403.83|12
1609843580000|2021-01-05 10:46:20|405.89|403.89|405.9|403.9|405.97|403.97|405.89|403.89|4
1609843590000|2021-01-05 10:46:30|405.97|403.97|406.16|404.16|406.3|404.3|405.9|403.9|22
1609843600000|2021-01-05 10:46:40|406.17|404.17|406.1|404.1|406.24|404.24|406.06|404.06|26
1609843610000|2021-01-05 10:46:50|406.09|404.09|406.81|404.81|406.84|404.84|406.09|404.09|18
1609843620000|2021-01-05 10:47:00|406.8|404.8|406.85|404.85|406.86|404.86|406.79|404.79|16
1609843630000|2021-01-05 10:47:10|406.86|404.86|407.26|405.26|407.42|405.42|406.85|404.85|24
1609843640000|2021-01-05 10:47:20|407.27|405.27|407.2|405.2|407.34|405.34|407.18|405.18|18
1609843650000|2021-01-05 10:47:30|407.21|405.21|407.27|405.27|407.43|405.43|407.19|405.19|22
1609843660000|2021-01-05 10:47:40|407.31|405.31|407.42|405.42|407.45|405.45|407.28|405.28|18
1609843670000|2021-01-05 10:47:50|407.41|405.41|407.3|405.3|407.42|405.42|407.16|405.16|23
1609843680000|2021-01-05 10:48:00|407.29|405.29|407.34|405.34|407.34|405.34|407.29|405.29|14
1609843690000|2021-01-05 10:48:10|407.33|405.33|406.86|404.86|407.33|405.33|406.86|404.86|25
1609843700000|2021-01-05 10:48:20|406.88|404.88|406.37|404.37|406.88|404.88|406.37|404.37|20
1609843710000|2021-01-05 10:48:30|406.38|404.38|406.52|404.52|406.56|404.56|406.37|404.37|24
1609843720000|2021-01-05 10:48:40|406.54|404.54|406.21|404.21|406.54|404.54|406.2|404.2|24
1609843730000|2021-01-05 10:48:50|406.18|404.18|405.89|403.89|406.18|404.18|405.89|403.89|31
1609843740000|2021-01-05 10:49:00|405.9|403.9|405.91|403.91|405.98|403.98|405.87|403.87|22
1609843750000|2021-01-05 10:49:10|405.88|403.88|405.76|403.76|405.88|403.88|405.68|403.68|20
1609843760000|2021-01-05 10:49:20|405.68|403.68|405.66|403.66|405.76|403.76|405.55|403.55|24
1609843770000|2021-01-05 10:49:30|405.61|403.61|404.75|402.75|405.66|403.66|404.69|402.69|19
1609843780000|2021-01-05 10:49:40|404.79|402.79|404.85|402.85|404.95|402.95|404.79|402.79|22
1609843790000|2021-01-05 10:49:50|404.83|402.83|405|403|405.09|403.09|404.83|402.83|26
1609843800000|2021-01-05 10:50:00|404.98|402.98|404.95|402.95|405.02|403.02|404.95|402.95|18
1609843810000|2021-01-05 10:50:10|404.97|402.97|404.81|402.81|404.97|402.97|404.73|402.73|26
1609843820000|2021-01-05 10:50:20|404.8|402.8|404.84|402.84|404.84|402.84|404.59|402.59|21
1609843830000|2021-01-05 10:50:30|404.88|402.88|405.13|403.13|405.13|403.13|404.86|402.86|24
1609843840000|2021-01-05 10:50:40|405.14|403.14|405.07|403.07|405.32|403.32|405.06|403.06|17
1609843850000|2021-01-05 10:50:50|405.06|403.06|405.1|403.1|405.1|403.1|404.99|402.99|18
1609843860000|2021-01-05 10:51:00|405.13|403.13|405.34|403.34|405.34|403.34|405.13|403.13|10
1609843870000|2021-01-05 10:51:10|405.35|403.35|405.4|403.4|405.51|403.51|405.26|403.26|15
1609843880000|2021-01-05 10:51:20|405.47|403.47|405.81|403.81|405.82|403.82|405.42|403.42|21
1609843890000|2021-01-05 10:51:30|405.8|403.8|405.79|403.79|405.88|403.88|405.65|403.65|26
1609843900000|2021-01-05 10:51:40|405.81|403.81|406.01|404.01|406.01|404.01|405.81|403.81|19
1609843910000|2021-01-05 10:51:50|406.02|404.02|406.15|404.15|406.15|404.15|406.01|404.01|13
1609843920000|2021-01-05 10:52:00|406.16|404.16|406.28|404.28|406.29|404.29|406.15|404.15|9
1609843930000|2021-01-05 10:52:10|406.29|404.29|406.37|404.37|406.43|404.43|406.24|404.24|24
1609843940000|2021-01-05 10:52:20|406.36|404.36|406.35|404.35|406.41|404.41|406.28|404.28|21
1609843950000|2021-01-05 10:52:30|406.34|404.34|406.37|404.37|406.43|404.43|406.33|404.33|16
1609843960000|2021-01-05 10:52:40|406.38|404.38|406.5|404.5|406.5|404.5|406.38|404.38|11
1609843970000|2021-01-05 10:52:50|406.47|404.47|407.21|405.21|407.31|405.31|406.47|404.47|17
1609843980000|2021-01-05 10:53:00|407.2|405.2|407.48|405.48|407.52|405.52|407.2|405.2|22
1609843990000|2021-01-05 10:53:10|407.45|405.45|406.82|404.82|407.45|405.45|406.8|404.8|27
1609844000000|2021-01-05 10:53:20|407.08|405.08|407.06|405.06|407.09|405.09|406.85|404.85|25
1609844010000|2021-01-05 10:53:30|407.05|405.05|406.9|404.9|407.07|405.07|406.9|404.9|25
1609844020000|2021-01-05 10:53:40|406.91|404.91|406.96|404.96|407.06|405.06|406.9|404.9|26
1609844030000|2021-01-05 10:53:50|406.95|404.95|406.93|404.93|406.97|404.97|406.82|404.82|19
1609844040000|2021-01-05 10:54:00|406.94|404.94|407.02|405.02|407.03|405.03|406.93|404.93|10
1609844050000|2021-01-05 10:54:10|407.03|405.03|407.01|405.01|407.04|405.04|407.01|405.01|11
1609844060000|2021-01-05 10:54:20|406.98|404.98|406.85|404.85|407.01|405.01|406.83|404.83|23
1609844070000|2021-01-05 10:54:30|406.84|404.84|406.73|404.73|406.85|404.85|406.73|404.73|23
1609844080000|2021-01-05 10:54:40|406.74|404.74|407.01|405.01|407.01|405.01|406.72|404.72|24
1609844090000|2021-01-05 10:54:50|407.02|405.02|406.94|404.94|407.02|405.02|406.94|404.94|18
1609844100000|2021-01-05 10:55:00|406.98|404.98|406.96|404.96|406.98|404.98|406.94|404.94|11
1609844110000|2021-01-05 10:55:10|406.98|404.98|407.1|405.1|407.11|405.11|406.95|404.95|16
1609844120000|2021-01-05 10:55:20|407.09|405.09|407.31|405.31|407.41|405.41|407.09|405.09|26
1609844130000|2021-01-05 10:55:30|407.33|405.33|407.33|405.33|407.33|405.33|407.31|405.31|4
1609844140000|2021-01-05 10:55:40|407.24|405.24|407.26|405.26|407.26|405.26|407.24|405.24|7
1609844150000|2021-01-05 10:55:50|407.3|405.3|407.26|405.26|407.3|405.3|407.26|405.26|3
1609844160000|2021-01-05 10:56:00|407.29|405.29|407.36|405.36|407.43|405.43|407.27|405.27|11
1609844170000|2021-01-05 10:56:10|407.43|405.43|407.69|405.69|407.73|405.73|407.43|405.43|22
1609844180000|2021-01-05 10:56:20|407.72|405.72|407.99|405.99|408.08|406.08|407.72|405.72|13
1609844190000|2021-01-05 10:56:30|407.96|405.96|408.09|406.09|408.09|406.09|407.96|405.96|10
1609844200000|2021-01-05 10:56:40|408.08|406.08|408.02|406.02|408.08|406.08|407.99|405.99|14
1609844210000|2021-01-05 10:56:50|408.04|406.04|408.03|406.03|408.06|406.06|408.01|406.01|11
1609844220000|2021-01-05 10:57:00|408.01|406.01|407.79|405.79|408.05|406.05|407.77|405.77|23
1609844230000|2021-01-05 10:57:10|407.72|405.72|407.83|405.83|407.87|405.87|407.72|405.72|17
1609844240000|2021-01-05 10:57:20|407.77|405.77|407.88|405.88|407.88|405.88|407.77|405.77|10
1609844250000|2021-01-05 10:57:30|407.87|405.87|407.91|405.91|407.94|405.94|407.82|405.82|12
1609844260000|2021-01-05 10:57:40|407.92|405.92|407.97|405.97|407.97|405.97|407.91|405.91|13
1609844270000|2021-01-05 10:57:50|407.98|405.98|408.03|406.03|408.04|406.04|407.97|405.97|15
1609844280000|2021-01-05 10:58:00|408.04|406.04|408.14|406.14|408.14|406.14|408.04|406.04|12
1609844290000|2021-01-05 10:58:10|408.13|406.13|408.36|406.36|408.36|406.36|408.13|406.13|6
1609844300000|2021-01-05 10:58:20|408.4|406.4|408.45|406.45|408.45|406.45|408.4|406.4|4
1609844310000|2021-01-05 10:58:30|408.48|406.48|408.58|406.58|408.58|406.58|408.48|406.48|8
1609844320000|2021-01-05 10:58:40|408.54|406.54|408.82|406.82|408.82|406.82|408.54|406.54|10
1609844330000|2021-01-05 10:58:50|408.81|406.81|408.82|406.82|408.83|406.83|408.79|406.79|17
1609844340000|2021-01-05 10:59:00|408.81|406.81|408.84|406.84|408.84|406.84|408.8|406.8|6
1609844350000|2021-01-05 10:59:10|408.85|406.85|408.53|406.53|408.85|406.85|408.51|406.51|18
1609844360000|2021-01-05 10:59:20|408.52|406.52|408.14|406.14|408.52|406.52|408.12|406.12|19
1609844370000|2021-01-05 10:59:30|408.15|406.15|408.16|406.16|408.17|406.17|408.12|406.12|11
1609844380000|2021-01-05 10:59:40|408.17|406.17|408.07|406.07|408.17|406.17|408.07|406.07|15
1609844390000|2021-01-05 10:59:50|408.09|406.09|408.28|406.28|408.28|406.28|408.02|406.02|18
1609844400000|2021-01-05 11:00:00|408.29|406.29|408.3|406.3|408.35|406.35|408.28|406.28|15
1609844410000|2021-01-05 11:00:10|408.31|406.31|408.52|406.52|408.53|406.53|408.29|406.29|14
1609844420000|2021-01-05 11:00:20|408.53|406.53|408.76|406.76|408.76|406.76|408.53|406.53|23
1609844430000|2021-01-05 11:00:30|408.82|406.82|409.04|407.04|409.04|407.04|408.82|406.82|19
1609844440000|2021-01-05 11:00:40|409.06|407.06|409.16|407.16|409.16|407.16|409.06|407.06|14
1609844450000|2021-01-05 11:00:50|409.19|407.19|409.24|407.24|409.24|407.24|409.19|407.19|6
1609844460000|2021-01-05 11:01:00|409.25|407.25|409.58|407.58|409.58|407.58|409.25|407.25|18
1609844470000|2021-01-05 11:01:10|409.67|407.67|409.75|407.75|409.76|407.76|409.61|407.61|18
1609844480000|2021-01-05 11:01:20|409.77|407.77|409.92|407.92|409.93|407.93|409.75|407.75|22
1609844490000|2021-01-05 11:01:30|409.93|407.93|409.95|407.95|409.95|407.95|409.92|407.92|9
1609844500000|2021-01-05 11:01:40|409.96|407.96|410.03|408.03|410.06|408.06|409.96|407.96|6
1609844510000|2021-01-05 11:01:50|410.04|408.04|410.21|408.21|410.21|408.21|410.04|408.04|14
1609844520000|2021-01-05 11:02:00|410.26|408.26|410.85|408.85|410.91|408.91|410.26|408.26|24
1609844530000|2021-01-05 11:02:10|410.81|408.81|411.05|409.05|411.06|409.06|410.75|408.75|25
1609844540000|2021-01-05 11:02:20|411.09|409.09|411.5|409.5|411.5|409.5|411.04|409.04|20
1609844550000|2021-01-05 11:02:30|411.48|409.48|411.21|409.21|411.51|409.51|411.18|409.18|20
1609844560000|2021-01-05 11:02:40|411.2|409.2|411.33|409.33|411.34|409.34|411.06|409.06|26
1609844570000|2021-01-05 11:02:50|411.4|409.4|411.36|409.36|411.6|409.6|411.36|409.36|29
1609844580000|2021-01-05 11:03:00|411.35|409.35|411.52|409.52|411.55|409.55|411.33|409.33|22
1609844590000|2021-01-05 11:03:10|411.53|409.53|411.49|409.49|411.66|409.66|411.47|409.47|20
1609844600000|2021-01-05 11:03:20|411.5|409.5|411.2|409.2|411.54|409.54|411.2|409.2|19
1609844610000|2021-01-05 11:03:30|411.25|409.25|410.43|408.43|411.25|409.25|410.38|408.38|26
1609844620000|2021-01-05 11:03:40|410.42|408.42|410.54|408.54|410.56|408.56|410.37|408.37|29
1609844630000|2021-01-05 11:03:50|410.53|408.53|410.67|408.67|410.68|408.68|410.32|408.32|20
1609844640000|2021-01-05 11:04:00|410.68|408.68|410.62|408.62|410.71|408.71|410.59|408.59|19
1609844650000|2021-01-05 11:04:10|410.61|408.61|410.74|408.74|410.79|408.79|410.6|408.6|16
1609844660000|2021-01-05 11:04:20|410.78|408.78|410.53|408.53|410.81|408.81|410.51|408.51|29
1609844670000|2021-01-05 11:04:30|410.43|408.43|410.52|408.52|410.62|408.62|410.43|408.43|18
1609844680000|2021-01-05 11:04:40|410.48|408.48|410.47|408.47|410.52|408.52|410.47|408.47|19
1609844690000|2021-01-05 11:04:50|410.49|408.49|410.23|408.23|410.49|408.49|410.18|408.18|25
1609844700000|2021-01-05 11:05:00|410.26|408.26|410.52|408.52|410.53|408.53|410.21|408.21|26
1609844710000|2021-01-05 11:05:10|410.5|408.5|410.51|408.51|410.54|408.54|410.35|408.35|25
1609844720000|2021-01-05 11:05:20|410.5|408.5|411.29|409.29|411.31|409.31|410.5|408.5|23
1609844730000|2021-01-05 11:05:30|411.28|409.28|411.73|409.73|411.75|409.75|411.27|409.27|25
1609844740000|2021-01-05 11:05:40|411.75|409.75|411.75|409.75|411.81|409.81|411.66|409.66|19
1609844750000|2021-01-05 11:05:50|411.76|409.76|411.95|409.95|411.97|409.97|411.76|409.76|22
1609844760000|2021-01-05 11:06:00|411.96|409.96|412.17|410.17|412.17|410.17|411.96|409.96|13
1609844770000|2021-01-05 11:06:10|412.18|410.18|412.13|410.13|412.18|410.18|412.05|410.05|9
1609844780000|2021-01-05 11:06:20|412.11|410.11|412.11|410.11|412.14|410.14|412.1|410.1|12
1609844790000|2021-01-05 11:06:30|412.12|410.12|412.12|410.12|412.12|410.12|412.1|410.1|6
1609844800000|2021-01-05 11:06:40|412.13|410.13|411.73|409.73|412.13|410.13|411.73|409.73|17
1609844810000|2021-01-05 11:06:50|411.7|409.7|411.23|409.23|411.7|409.7|411.19|409.19|33
1609844820000|2021-01-05 11:07:00|411.33|409.33|411.3|409.3|411.36|409.36|411.19|409.19|37
1609844830000|2021-01-05 11:07:10|411.31|409.31|411.7|409.7|411.7|409.7|411.28|409.28|26
1609844840000|2021-01-05 11:07:20|411.71|409.71|411.59|409.59|411.71|409.71|411.59|409.59|17
1609844850000|2021-01-05 11:07:30|411.64|409.64|411.74|409.74|411.79|409.79|411.6|409.6|17
1609844860000|2021-01-05 11:07:40|411.77|409.77|411.8|409.8|411.84|409.84|411.75|409.75|18
1609844870000|2021-01-05 11:07:50|411.81|409.81|411.59|409.59|411.85|409.85|411.57|409.57|20
1609844880000|2021-01-05 11:08:00|411.62|409.62|411.89|409.89|411.89|409.89|411.6|409.6|20
1609844890000|2021-01-05 11:08:10|411.9|409.9|412.28|410.28|412.28|410.28|411.9|409.9|22
1609844900000|2021-01-05 11:08:20|412.3|410.3|412.56|410.56|412.56|410.56|412.25|410.25|19
1609844910000|2021-01-05 11:08:30|412.51|410.51|412.83|410.83|412.83|410.83|412.51|410.51|17
1609844920000|2021-01-05 11:08:40|412.82|410.82|413.06|411.06|413.1|411.1|412.82|410.82|19
1609844930000|2021-01-05 11:08:50|413.03|411.03|413.36|411.36|413.37|411.37|413.01|411.01|11
1609844940000|2021-01-05 11:09:00|413.37|411.37|413.81|411.81|413.81|411.81|413.36|411.36|27
1609844950000|2021-01-05 11:09:10|413.82|411.82|414.01|412.01|414.01|412.01|413.81|411.81|25
1609844960000|2021-01-05 11:09:20|414.02|412.02|413.42|411.42|414.23|412.23|413.42|411.42|29
1609844970000|2021-01-05 11:09:30|413.44|411.44|413.77|411.77|413.77|411.77|413.44|411.44|27
1609844980000|2021-01-05 11:09:40|413.78|411.78|414.12|412.12|414.12|412.12|413.73|411.73|25
1609844990000|2021-01-05 11:09:50|414.08|412.08|414.41|412.41|414.44|412.44|414.08|412.08|23
1609845000000|2021-01-05 11:10:00|414.45|412.45|414.19|412.19|414.45|412.45|414.13|412.13|25
1609845010000|2021-01-05 11:10:10|414.18|412.18|414.23|412.23|414.27|412.27|414.18|412.18|13
1609845020000|2021-01-05 11:10:20|414.25|412.25|413.97|411.97|414.26|412.26|413.93|411.93|32
1609845030000|2021-01-05 11:10:30|413.96|411.96|413.85|411.85|413.96|411.96|413.82|411.82|15
1609845040000|2021-01-05 11:10:40|413.86|411.86|413.57|411.57|413.86|411.86|413.49|411.49|23
1609845050000|2021-01-05 11:10:50|413.63|411.63|413.97|411.97|413.99|411.99|413.61|411.61|22
1609845060000|2021-01-05 11:11:00|413.98|411.98|414.11|412.11|414.19|412.19|413.95|411.95|20
1609845070000|2021-01-05 11:11:10|414.2|412.2|414.77|412.77|414.79|412.79|414.2|412.2|14
1609845080000|2021-01-05 11:11:20|414.76|412.76|415.18|413.18|415.23|413.23|414.76|412.76|19
1609845090000|2021-01-05 11:11:30|415.22|413.22|415.25|413.25|415.25|413.25|415.18|413.18|12
1609845100000|2021-01-05 11:11:40|415.28|413.28|415.3|413.3|415.31|413.31|415.28|413.28|6
1609845110000|2021-01-05 11:11:50|415.31|413.31|415.49|413.49|415.49|413.49|415.3|413.3|16
1609845120000|2021-01-05 11:12:00|415.5|413.5|415.73|413.73|416.05|414.05|415.5|413.5|29
1609845130000|2021-01-05 11:12:10|415.71|413.71|415.65|413.65|415.88|413.88|415.61|413.61|32
1609845140000|2021-01-05 11:12:20|415.6|413.6|415.82|413.82|415.82|413.82|415.38|413.38|24
1609845150000|2021-01-05 11:12:30|415.81|413.81|415.86|413.86|415.98|413.98|415.67|413.67|31
1609845160000|2021-01-05 11:12:40|415.87|413.87|415.51|413.51|415.89|413.89|415.51|413.51|30
1609845170000|2021-01-05 11:12:50|415.49|413.49|415.57|413.57|415.69|413.69|415.49|413.49|19
1609845180000|2021-01-05 11:13:00|415.56|413.56|414.9|412.9|415.56|413.56|414.9|412.9|29
1609845190000|2021-01-05 11:13:10|414.91|412.91|414.87|412.87|414.91|412.91|414.55|412.55|29
1609845200000|2021-01-05 11:13:20|414.86|412.86|415.39|413.39|415.4|413.4|414.86|412.86|31
1609845210000|2021-01-05 11:13:30|415.4|413.4|415.47|413.47|415.54|413.54|415.39|413.39|20
1609845220000|2021-01-05 11:13:40|415.44|413.44|415.35|413.35|415.58|413.58|415.32|413.32|27
1609845230000|2021-01-05 11:13:50|415.33|413.33|415.07|413.07|415.33|413.33|415.07|413.07|20
1609845240000|2021-01-05 11:14:00|415.06|413.06|414.94|412.94|415.06|413.06|414.89|412.89|23
1609845250000|2021-01-05 11:14:10|414.92|412.92|414.98|412.98|415.03|413.03|414.79|412.79|23
1609845260000|2021-01-05 11:14:20|415|413|415.45|413.45|415.45|413.45|414.99|412.99|21
1609845270000|2021-01-05 11:14:30|415.42|413.42|415.46|413.46|415.48|413.48|415.38|413.38|16
1609845280000|2021-01-05 11:14:40|415.4|413.4|415.37|413.37|415.48|413.48|415.37|413.37|17
1609845290000|2021-01-05 11:14:50|415.36|413.36|415.87|413.87|415.91|413.91|415.36|413.36|24
1609845300000|2021-01-05 11:15:00|415.89|413.89|415.61|413.61|415.9|413.9|415.61|413.61|23
1609845310000|2021-01-05 11:15:10|415.62|413.62|415.65|413.65|415.89|413.89|415.6|413.6|28
1609845320000|2021-01-05 11:15:20|415.64|413.64|415.46|413.46|415.68|413.68|415.43|413.43|21
1609845330000|2021-01-05 11:15:30|415.45|413.45|414.66|412.66|415.45|413.45|414.52|412.52|27
1609845340000|2021-01-05 11:15:40|414.65|412.65|414.39|412.39|414.8|412.8|414.39|412.39|25
1609845350000|2021-01-05 11:15:50|414.31|412.31|413.71|411.71|414.33|412.33|413.7|411.7|33
1609845360000|2021-01-05 11:16:00|413.7|411.7|414.13|412.13|414.17|412.17|413.7|411.7|34
1609845370000|2021-01-05 11:16:10|414.14|412.14|414.45|412.45|414.47|412.47|414.12|412.12|24
1609845380000|2021-01-05 11:16:20|414.46|412.46|414.6|412.6|414.89|412.89|414.45|412.45|28
1609845390000|2021-01-05 11:16:30|414.58|412.58|414.19|412.19|414.58|412.58|414.12|412.12|21
1609845400000|2021-01-05 11:16:40|414.06|412.06|413.93|411.93|414.11|412.11|413.89|411.89|23
1609845410000|2021-01-05 11:16:50|413.89|411.89|414.25|412.25|414.25|412.25|413.88|411.88|27
1609845420000|2021-01-05 11:17:00|414.26|412.26|413.96|411.96|414.28|412.28|413.9|411.9|35
1609845430000|2021-01-05 11:17:10|413.99|411.99|414.06|412.06|414.28|412.28|413.96|411.96|27
1609845440000|2021-01-05 11:17:20|414.07|412.07|413.91|411.91|414.07|412.07|413.9|411.9|27
1609845450000|2021-01-05 11:17:30|413.88|411.88|413.88|411.88|413.91|411.91|413.78|411.78|29
1609845460000|2021-01-05 11:17:40|413.9|411.9|413.88|411.88|413.93|411.93|413.79|411.79|22
1609845470000|2021-01-05 11:17:50|413.86|411.86|413.85|411.85|413.88|411.88|413.8|411.8|21
1609845480000|2021-01-05 11:18:00|413.83|411.83|413.87|411.87|413.87|411.87|413.76|411.76|28
1609845490000|2021-01-05 11:18:10|413.86|411.86|413.83|411.83|413.88|411.88|413.81|411.81|8
1609845500000|2021-01-05 11:18:20|413.84|411.84|414.19|412.19|414.22|412.22|413.84|411.84|22
1609845510000|2021-01-05 11:18:30|414.21|412.21|414.11|412.11|414.21|412.21|414.08|412.08|14
1609845520000|2021-01-05 11:18:40|414.1|412.1|413.89|411.89|414.1|412.1|413.87|411.87|11
1609845530000|2021-01-05 11:18:50|413.88|411.88|413.78|411.78|413.89|411.89|413.66|411.66|27
1609845540000|2021-01-05 11:19:00|413.77|411.77|413.51|411.51|413.77|411.77|413.51|411.51|24
1609845550000|2021-01-05 11:19:10|413.52|411.52|413.29|411.29|413.54|411.54|413.29|411.29|23
1609845560000|2021-01-05 11:19:20|413.24|411.24|413.3|411.3|413.36|411.36|413.21|411.21|13
1609845570000|2021-01-05 11:19:30|413.22|411.22|412.99|410.99|413.22|411.22|412.97|410.97|23
1609845580000|2021-01-05 11:19:40|413.01|411.01|412.48|410.48|413.02|411.02|412.47|410.47|25
1609845590000|2021-01-05 11:19:50|412.45|410.45|412.98|410.98|413.04|411.04|412.43|410.43|30
1609845600000|2021-01-05 11:20:00|412.9|410.9|413.13|411.13|413.13|411.13|412.8|410.8|31
1609845610000|2021-01-05 11:20:10|413.11|411.11|413.23|411.23|413.24|411.24|413.11|411.11|16
1609845620000|2021-01-05 11:20:20|413.25|411.25|413.23|411.23|413.25|411.25|413.16|411.16|19
1609845630000|2021-01-05 11:20:30|413.2|411.2|413.25|411.25|413.26|411.26|413.12|411.12|21
1609845640000|2021-01-05 11:20:40|413.26|411.26|413.31|411.31|413.39|411.39|413.25|411.25|20
1609845650000|2021-01-05 11:20:50|413.32|411.32|413.21|411.21|413.47|411.47|412.98|410.98|27
1609845660000|2021-01-05 11:21:00|413.23|411.23|413.25|411.25|413.25|411.25|413.18|411.18|25
1609845670000|2021-01-05 11:21:10|413.26|411.26|413.32|411.32|413.32|411.32|413.25|411.25|12
1609845680000|2021-01-05 11:21:20|413.3|411.3|413.29|411.29|413.32|411.32|413.28|411.28|29
1609845690000|2021-01-05 11:21:30|413.28|411.28|413.66|411.66|413.66|411.66|413.28|411.28|21
1609845700000|2021-01-05 11:21:40|413.83|411.83|413.66|411.66|413.88|411.88|413.66|411.66|18
1609845710000|2021-01-05 11:21:50|413.65|411.65|413.19|411.19|413.77|411.77|413.03|411.03|33
1609845720000|2021-01-05 11:22:00|413.22|411.22|413.71|411.71|413.71|411.71|413.19|411.19|24
1609845730000|2021-01-05 11:22:10|413.7|411.7|413.74|411.74|413.74|411.74|413.35|411.35|23
1609845740000|2021-01-05 11:22:20|413.73|411.73|414|412|414.11|412.11|413.5|411.5|29
1609845750000|2021-01-05 11:22:30|413.97|411.97|414.18|412.18|414.18|412.18|413.9|411.9|28
1609845760000|2021-01-05 11:22:40|414.12|412.12|414.26|412.26|414.28|412.28|414.12|412.12|22
1609845770000|2021-01-05 11:22:50|414.22|412.22|414.01|412.01|414.22|412.22|413.94|411.94|31
1609845780000|2021-01-05 11:23:00|414.03|412.03|413.94|411.94|414.03|412.03|413.92|411.92|11
1609845790000|2021-01-05 11:23:10|413.95|411.95|413.76|411.76|413.95|411.95|413.76|411.76|11
1609845800000|2021-01-05 11:23:20|413.74|411.74|413.62|411.62|413.74|411.74|413.62|411.62|15
1609845810000|2021-01-05 11:23:30|413.63|411.63|413.56|411.56|413.8|411.8|413.55|411.55|28
1609845820000|2021-01-05 11:23:40|413.57|411.57|413.63|411.63|413.63|411.63|413.54|411.54|12
1609845830000|2021-01-05 11:23:50|413.64|411.64|413.45|411.45|413.64|411.64|413.45|411.45|18
1609845840000|2021-01-05 11:24:00|413.44|411.44|413.53|411.53|413.54|411.54|413.43|411.43|20
1609845850000|2021-01-05 11:24:10|413.55|411.55|413.47|411.47|413.57|411.57|413.46|411.46|17
1609845860000|2021-01-05 11:24:20|413.48|411.48|413.45|411.45|413.48|411.48|413.44|411.44|11
1609845870000|2021-01-05 11:24:30|413.46|411.46|413.53|411.53|413.53|411.53|413.45|411.45|15
1609845880000|2021-01-05 11:24:40|413.54|411.54|413.57|411.57|413.58|411.58|413.54|411.54|8
1609845890000|2021-01-05 11:24:50|413.51|411.51|413.19|411.19|413.53|411.53|413.19|411.19|20
1609845900000|2021-01-05 11:25:00|413.18|411.18|413.15|411.15|413.18|411.18|413.15|411.15|3
1609845910000|2021-01-05 11:25:10|413.14|411.14|412.21|410.21|413.14|411.14|412.21|410.21|29
1609845920000|2021-01-05 11:25:20|412.26|410.26|412.26|410.26|412.27|410.27|412.17|410.17|24
1609845930000|2021-01-05 11:25:30|412.25|410.25|412.42|410.42|412.45|410.45|412.22|410.22|17
1609845940000|2021-01-05 11:25:40|412.46|410.46|412.38|410.38|412.47|410.47|412.34|410.34|17
1609845950000|2021-01-05 11:25:50|412.36|410.36|412.63|410.63|412.63|410.63|412.36|410.36|21
1609845960000|2021-01-05 11:26:00|412.62|410.62|413.3|411.3|413.32|411.32|412.62|410.62|28
1609845970000|2021-01-05 11:26:10|413.31|411.31|413.64|411.64|413.9|411.9|413.22|411.22|28
1609845980000|2021-01-05 11:26:20|413.66|411.66|413.82|411.82|413.84|411.84|413.66|411.66|25
1609845990000|2021-01-05 11:26:30|413.81|411.81|413.84|411.84|413.89|411.89|413.81|411.81|11
1609846000000|2021-01-05 11:26:40|413.83|411.83|414.02|412.02|414.05|412.05|413.79|411.79|20
1609846010000|2021-01-05 11:26:50|414.03|412.03|414.19|412.19|414.2|412.2|414.03|412.03|11
1609846020000|2021-01-05 11:27:00|414.2|412.2|414.39|412.39|414.47|412.47|414.19|412.19|19
1609846030000|2021-01-05 11:27:10|414.41|412.41|414.28|412.28|414.41|412.41|414.28|412.28|17
1609846040000|2021-01-05 11:27:20|414.27|412.27|413.87|411.87|414.27|412.27|413.87|411.87|23
1609846050000|2021-01-05 11:27:30|413.89|411.89|413.33|411.33|413.89|411.89|413.25|411.25|29
1609846060000|2021-01-05 11:27:40|413.38|411.38|413.39|411.39|413.41|411.41|413.37|411.37|14
1609846070000|2021-01-05 11:27:50|413.41|411.41|413.07|411.07|413.58|411.58|413.03|411.03|30
1609846080000|2021-01-05 11:28:00|413.09|411.09|413.35|411.35|413.36|411.36|412.98|410.98|31
1609846090000|2021-01-05 11:28:10|413.34|411.34|413.2|411.2|413.37|411.37|413.2|411.2|14
1609846100000|2021-01-05 11:28:20|413.19|411.19|413.14|411.14|413.19|411.19|413.14|411.14|9
1609846110000|2021-01-05 11:28:30|413.15|411.15|413.49|411.49|413.49|411.49|413.15|411.15|18
1609846120000|2021-01-05 11:28:40|413.58|411.58|413.5|411.5|413.58|411.58|413.35|411.35|30
1609846130000|2021-01-05 11:28:50|413.48|411.48|413.43|411.43|413.48|411.48|413.25|411.25|25
1609846140000|2021-01-05 11:29:00|413.49|411.49|413.57|411.57|413.57|411.57|413.49|411.49|16
1609846150000|2021-01-05 11:29:10|413.58|411.58|413.68|411.68|413.78|411.78|413.55|411.55|18
1609846160000|2021-01-05 11:29:20|413.72|411.72|413.68|411.68|413.74|411.74|413.64|411.64|17
1609846170000|2021-01-05 11:29:30|413.56|411.56|413.69|411.69|413.69|411.69|413.45|411.45|22
1609846180000|2021-01-05 11:29:40|413.71|411.71|413.55|411.55|413.76|411.76|413.55|411.55|13
1609846190000|2021-01-05 11:29:50|413.53|411.53|413.54|411.54|413.59|411.59|413.51|411.51|19
1609846200000|2021-01-05 11:30:00|413.53|411.53|413.2|411.2|413.53|411.53|413.2|411.2|28
1609846210000|2021-01-05 11:30:10|413.21|411.21|412.97|410.97|413.32|411.32|412.92|410.92|28
1609846220000|2021-01-05 11:30:20|413.02|411.02|412.98|410.98|413.07|411.07|412.93|410.93|20
1609846230000|2021-01-05 11:30:30|413.03|411.03|413.37|411.37|413.45|411.45|413.03|411.03|23
1609846240000|2021-01-05 11:30:40|413.32|411.32|413.41|411.41|413.41|411.41|413.29|411.29|18
1609846250000|2021-01-05 11:30:50|413.4|411.4|413.23|411.23|413.42|411.42|413.16|411.16|21
1609846260000|2021-01-05 11:31:00|413.22|411.22|413.13|411.13|413.3|411.3|413.13|411.13|12
1609846270000|2021-01-05 11:31:10|413.15|411.15|413.3|411.3|413.3|411.3|413.12|411.12|15
1609846280000|2021-01-05 11:31:20|413.28|411.28|413.32|411.32|413.38|411.38|413.28|411.28|13
1609846290000|2021-01-05 11:31:30|413.34|411.34|413.36|411.36|413.37|411.37|413.33|411.33|7
1609846300000|2021-01-05 11:31:40|413.35|411.35|413.36|411.36|413.37|411.37|413.35|411.35|8
1609846310000|2021-01-05 11:31:50|413.37|411.37|413.65|411.65|413.65|411.65|413.36|411.36|17
1609846320000|2021-01-05 11:32:00|413.66|411.66|413.86|411.86|413.89|411.89|413.65|411.65|25
1609846330000|2021-01-05 11:32:10|413.87|411.87|413.9|411.9|413.93|411.93|413.81|411.81|19
1609846340000|2021-01-05 11:32:20|413.93|411.93|414.1|412.1|414.22|412.22|413.92|411.92|15
1609846350000|2021-01-05 11:32:30|414.12|412.12|414.14|412.14|414.2|412.2|414.1|412.1|15
1609846360000|2021-01-05 11:32:40|414.78|412.78|414.3|412.3|414.82|412.82|414.3|412.3|14
1609846370000|2021-01-05 11:32:50|414.28|412.28|414.44|412.44|414.44|412.44|414.22|412.22|20
1609846380000|2021-01-05 11:33:00|414.46|412.46|414.84|412.84|414.84|412.84|414.46|412.46|24
1609846390000|2021-01-05 11:33:10|414.87|412.87|415.44|413.44|415.44|413.44|414.8|412.8|21
1609846400000|2021-01-05 11:33:20|415.53|413.53|415.51|413.51|415.61|413.61|415.44|413.44|16
1609846410000|2021-01-05 11:33:30|415.52|413.52|415.76|413.76|415.76|413.76|415.49|413.49|18
1609846420000|2021-01-05 11:33:40|415.81|413.81|416|414|416.03|414.03|415.81|413.81|19
1609846430000|2021-01-05 11:33:50|416.01|414.01|415.83|413.83|416.01|414.01|415.76|413.76|19
1609846440000|2021-01-05 11:34:00|415.82|413.82|415.94|413.94|415.94|413.94|415.82|413.82|14
1609846450000|2021-01-05 11:34:10|415.95|413.95|415.84|413.84|415.95|413.95|415.65|413.65|24
1609846460000|2021-01-05 11:34:20|415.69|413.69|415.78|413.78|415.81|413.81|415.64|413.64|22
1609846470000|2021-01-05 11:34:30|415.79|413.79|415.84|413.84|415.85|413.85|415.7|413.7|20
1609846480000|2021-01-05 11:34:40|415.83|413.83|415.93|413.93|415.97|413.97|415.83|413.83|14
1609846490000|2021-01-05 11:34:50|415.79|413.79|415.47|413.47|415.83|413.83|415.46|413.46|26
1609846500000|2021-01-05 11:35:00|415.45|413.45|415.17|413.17|415.49|413.49|415.17|413.17|25
1609846510000|2021-01-05 11:35:10|415.2|413.2|415.49|413.49|415.53|413.53|415.14|413.14|26
1609846520000|2021-01-05 11:35:20|415.53|413.53|415.65|413.65|415.72|413.72|415.51|413.51|23
1609846530000|2021-01-05 11:35:30|415.62|413.62|416.15|414.15|416.15|414.15|415.62|413.62|17
1609846540000|2021-01-05 11:35:40|416.17|414.17|416.3|414.3|416.3|414.3|416.15|414.15|16
1609846550000|2021-01-05 11:35:50|416.29|414.29|416.26|414.26|416.3|414.3|416.18|414.18|27
1609846560000|2021-01-05 11:36:00|416.24|414.24|416.29|414.29|416.3|414.3|416.2|414.2|23
1609846570000|2021-01-05 11:36:10|416.28|414.28|416.35|414.35|416.36|414.36|416.28|414.28|10
1609846580000|2021-01-05 11:36:20|416.37|414.37|416.58|414.58|416.61|414.61|416.37|414.37|19
1609846590000|2021-01-05 11:36:30|416.74|414.74|417.01|415.01|417.02|415.02|416.65|414.65|19
1609846600000|2021-01-05 11:36:40|417.02|415.02|417.02|415.02|417.3|415.3|416.99|414.99|25
1609846610000|2021-01-05 11:36:50|416.91|414.91|416.64|414.64|416.91|414.91|416.58|414.58|23
1609846620000|2021-01-05 11:37:00|416.67|414.67|416.82|414.82|416.86|414.86|416.65|414.65|30
1609846630000|2021-01-05 11:37:10|416.81|414.81|416.43|414.43|416.81|414.81|416.43|414.43|32
1609846640000|2021-01-05 11:37:20|416.42|414.42|416.08|414.08|416.44|414.44|415.94|413.94|26
1609846650000|2021-01-05 11:37:30|416.04|414.04|416.39|414.39|416.52|414.52|416.04|414.04|29
1609846660000|2021-01-05 11:37:40|416.41|414.41|416.35|414.35|416.41|414.41|416.25|414.25|26
1609846670000|2021-01-05 11:37:50|416.37|414.37|416.45|414.45|416.52|414.52|416.35|414.35|21
1609846680000|2021-01-05 11:38:00|416.48|414.48|416.4|414.4|416.54|414.54|416.36|414.36|29
1609846690000|2021-01-05 11:38:10|416.39|414.39|416.29|414.29|416.41|414.41|416.22|414.22|28
1609846700000|2021-01-05 11:38:20|416.28|414.28|416.29|414.29|416.29|414.29|416.24|414.24|13
1609846710000|2021-01-05 11:38:30|416.3|414.3|416.05|414.05|416.32|414.32|416.05|414.05|26
1609846720000|2021-01-05 11:38:40|415.97|413.97|416.01|414.01|416.06|414.06|415.83|413.83|26
1609846730000|2021-01-05 11:38:50|415.99|413.99|415.94|413.94|416.02|414.02|415.88|413.88|26
1609846740000|2021-01-05 11:39:00|415.96|413.96|416.14|414.14|416.16|414.16|415.96|413.96|17
1609846750000|2021-01-05 11:39:10|416.17|414.17|416.46|414.46|416.46|414.46|416.17|414.17|28
1609846760000|2021-01-05 11:39:20|416.41|414.41|416.51|414.51|416.55|414.55|416.41|414.41|27
1609846770000|2021-01-05 11:39:30|416.48|414.48|416.33|414.33|416.63|414.63|416.29|414.29|29
1609846780000|2021-01-05 11:39:40|416.34|414.34|416.45|414.45|416.46|414.46|416.32|414.32|27
1609846790000|2021-01-05 11:39:50|416.48|414.48|416.48|414.48|416.5|414.5|416.38|414.38|25
1609846800000|2021-01-05 11:40:00|416.51|414.51|416.6|414.6|416.61|414.61|416.49|414.49|23
1609846810000|2021-01-05 11:40:10|416.61|414.61|416.44|414.44|416.66|414.66|416.41|414.41|29
1609846820000|2021-01-05 11:40:20|416.46|414.46|416.29|414.29|416.48|414.48|416.29|414.29|23
1609846830000|2021-01-05 11:40:30|416.27|414.27|416.29|414.29|416.32|414.32|416.2|414.2|23
1609846840000|2021-01-05 11:40:40|416.28|414.28|416.14|414.14|416.28|414.28|416.11|414.11|23
1609846850000|2021-01-05 11:40:50|416.15|414.15|416.16|414.16|416.23|414.23|416.04|414.04|30
1609846860000|2021-01-05 11:41:00|416.07|414.07|416.07|414.07|416.1|414.1|415.9|413.9|23
1609846870000|2021-01-05 11:41:10|416|414|416|414|416.11|414.11|416|414|20
1609846880000|2021-01-05 11:41:20|415.88|413.88|415.52|413.52|415.88|413.88|415.42|413.42|21
1609846890000|2021-01-05 11:41:30|415.5|413.5|414.15|412.15|415.5|413.5|414.15|412.15|31
1609846900000|2021-01-05 11:41:40|414.18|412.18|414.71|412.71|414.81|412.81|413.72|411.72|33
1609846910000|2021-01-05 11:41:50|414.72|412.72|414.3|412.3|414.72|412.72|414.2|412.2|20
1609846920000|2021-01-05 11:42:00|414.29|412.29|414.18|412.18|414.41|412.41|414.18|412.18|27
1609846930000|2021-01-05 11:42:10|414.2|412.2|414.52|412.52|414.52|412.52|414.2|412.2|29
1609846940000|2021-01-05 11:42:20|414.53|412.53|414.61|412.61|414.73|412.73|414.53|412.53|24
1609846950000|2021-01-05 11:42:30|414.57|412.57|414.74|412.74|414.74|412.74|414.56|412.56|32
1609846960000|2021-01-05 11:42:40|414.73|412.73|414.71|412.71|414.76|412.76|414.7|412.7|27
1609846970000|2021-01-05 11:42:50|414.72|412.72|414.8|412.8|414.83|412.83|414.71|412.71|19
1609846980000|2021-01-05 11:43:00|414.77|412.77|415.08|413.08|415.09|413.09|414.73|412.73|9
1609846990000|2021-01-05 11:43:10|415.06|413.06|415.09|413.09|415.09|413.09|415.03|413.03|20
1609847000000|2021-01-05 11:43:20|415.08|413.08|415.08|413.08|415.17|413.17|415.08|413.08|11
1609847010000|2021-01-05 11:43:30|415.11|413.11|415.26|413.26|415.29|413.29|415.11|413.11|16
1609847020000|2021-01-05 11:43:40|415.23|413.23|415.26|413.26|415.26|413.26|415.22|413.22|6
1609847030000|2021-01-05 11:43:50|415.25|413.25|415.21|413.21|415.28|413.28|415.21|413.21|6
1609847040000|2021-01-05 11:44:00|415.22|413.22|415.33|413.33|415.33|413.33|415.19|413.19|22
1609847050000|2021-01-05 11:44:10|415.32|413.32|415.71|413.71|415.91|413.91|415.32|413.32|21
1609847060000|2021-01-05 11:44:20|415.92|413.92|416.41|414.41|416.68|414.68|415.92|413.92|24
1609847070000|2021-01-05 11:44:30|416.42|414.42|416.76|414.76|416.76|414.76|416.25|414.25|31
1609847080000|2021-01-05 11:44:40|416.8|414.8|417|415|417.02|415.02|416.8|414.8|23
1609847090000|2021-01-05 11:44:50|417.01|415.01|417.19|415.19|417.21|415.21|417.01|415.01|15
1609847100000|2021-01-05 11:45:00|417.2|415.2|417.2|415.2|417.2|415.2|417.15|415.15|16
1609847110000|2021-01-05 11:45:10|417.18|415.18|417.45|415.45|417.45|415.45|417.16|415.16|25
1609847120000|2021-01-05 11:45:20|417.46|415.46|417.39|415.39|417.48|415.48|417.38|415.38|14
1609847130000|2021-01-05 11:45:30|417.4|415.4|417.51|415.51|417.51|415.51|416.74|414.74|21
1609847140000|2021-01-05 11:45:40|417.57|415.57|418.52|416.52|418.56|416.56|417.57|415.57|24
1609847150000|2021-01-05 11:45:50|418.53|416.53|418.17|416.17|418.53|416.53|418.13|416.13|23
1609847160000|2021-01-05 11:46:00|418.14|416.14|418.26|416.26|418.33|416.33|418.13|416.13|20
1609847170000|2021-01-05 11:46:10|418.29|416.29|418.75|416.75|418.76|416.76|418.29|416.29|18
1609847180000|2021-01-05 11:46:20|418.76|416.76|418.78|416.78|418.89|416.89|418.76|416.76|16
1609847190000|2021-01-05 11:46:30|418.74|416.74|418.8|416.8|418.91|416.91|418.74|416.74|24
1609847200000|2021-01-05 11:46:40|418.81|416.81|419.2|417.2|419.27|417.27|418.81|416.81|20
1609847210000|2021-01-05 11:46:50|419.22|417.22|418.89|416.89|419.37|417.37|418.89|416.89|29
1609847220000|2021-01-05 11:47:00|418.88|416.88|418.14|416.14|418.88|416.88|418.14|416.14|28
1609847230000|2021-01-05 11:47:10|418.11|416.11|417.97|415.97|418.18|416.18|417.97|415.97|28
1609847240000|2021-01-05 11:47:20|418|416|417.64|415.64|418|416|417.39|415.39|19
1609847250000|2021-01-05 11:47:30|417.63|415.63|417.33|415.33|417.63|415.63|417.31|415.31|17
1609847260000|2021-01-05 11:47:40|417.31|415.31|417.14|415.14|417.35|415.35|417.1|415.1|30
1609847270000|2021-01-05 11:47:50|417.13|415.13|417.17|415.17|417.19|415.19|416.98|414.98|25
1609847280000|2021-01-05 11:48:00|417.23|415.23|417.34|415.34|417.41|415.41|417.23|415.23|26
1609847290000|2021-01-05 11:48:10|417.36|415.36|417.42|415.42|417.5|415.5|417.36|415.36|23
1609847300000|2021-01-05 11:48:20|417.4|415.4|417.43|415.43|417.44|415.44|417.32|415.32|24
1609847310000|2021-01-05 11:48:30|417.46|415.46|417.35|415.35|417.46|415.46|417.33|415.33|24
1609847320000|2021-01-05 11:48:40|417.34|415.34|417.02|415.02|417.34|415.34|417.02|415.02|19
1609847330000|2021-01-05 11:48:50|417.06|415.06|416.58|414.58|417.06|415.06|416.52|414.52|27
1609847340000|2021-01-05 11:49:00|416.69|414.69|416.82|414.82|416.82|414.82|416.59|414.59|30
1609847350000|2021-01-05 11:49:10|416.76|414.76|416.94|414.94|416.96|414.96|416.76|414.76|25
1609847360000|2021-01-05 11:49:20|416.95|414.95|416.96|414.96|417.01|415.01|416.9|414.9|28
1609847370000|2021-01-05 11:49:30|417.02|415.02|416.91|414.91|417.14|415.14|416.9|414.9|29
1609847380000|2021-01-05 11:49:40|416.87|414.87|416.54|414.54|416.87|414.87|416.45|414.45|26
1609847390000|2021-01-05 11:49:50|416.53|414.53|416.14|414.14|416.61|414.61|416.14|414.14|20
1609847400000|2021-01-05 11:50:00|416.13|414.13|415.64|413.64|416.16|414.16|415.64|413.64|25
1609847410000|2021-01-05 11:50:10|415.62|413.62|415.31|413.31|415.62|413.62|415.31|413.31|22
1609847420000|2021-01-05 11:50:20|415.3|413.3|414.9|412.9|415.31|413.31|414.9|412.9|20
1609847430000|2021-01-05 11:50:30|414.91|412.91|415.02|413.02|415.02|413.02|414.91|412.91|11
1609847440000|2021-01-05 11:50:40|414.98|412.98|415.4|413.4|415.42|413.42|414.97|412.97|23
1609847450000|2021-01-05 11:50:50|415.46|413.46|415.34|413.34|415.49|413.49|415.18|413.18|24
1609847460000|2021-01-05 11:51:00|415.42|413.42|415.35|413.35|415.49|413.49|415.35|413.35|18
1609847470000|2021-01-05 11:51:10|415.39|413.39|415.34|413.34|415.41|413.41|415.29|413.29|20
1609847480000|2021-01-05 11:51:20|415.3|413.3|415.25|413.25|415.32|413.32|415.11|413.11|25
1609847490000|2021-01-05 11:51:30|415.26|413.26|414.98|412.98|415.32|413.32|414.96|412.96|24
1609847500000|2021-01-05 11:51:40|415.01|413.01|415|413|415.03|413.03|414.97|412.97|18
1609847510000|2021-01-05 11:51:50|415.01|413.01|414.73|412.73|415.04|413.04|414.73|412.73|17
1609847520000|2021-01-05 11:52:00|414.7|412.7|414.77|412.77|414.87|412.87|414.7|412.7|23
1609847530000|2021-01-05 11:52:10|414.78|412.78|414.86|412.86|414.9|412.9|414.78|412.78|15
1609847540000|2021-01-05 11:52:20|414.84|412.84|414.77|412.77|414.91|412.91|414.77|412.77|27
1609847550000|2021-01-05 11:52:30|414.81|412.81|414.88|412.88|414.88|412.88|414.76|412.76|22
1609847560000|2021-01-05 11:52:40|414.87|412.87|415.32|413.32|415.32|413.32|414.87|412.87|25
1609847570000|2021-01-05 11:52:50|415.35|413.35|415.4|413.4|415.49|413.49|415.35|413.35|22
1609847580000|2021-01-05 11:53:00|415.37|413.37|415.11|413.11|415.39|413.39|415.1|413.1|25
1609847590000|2021-01-05 11:53:10|415.06|413.06|415.22|413.22|415.22|413.22|415.04|413.04|13
1609847600000|2021-01-05 11:53:20|415.2|413.2|415.48|413.48|415.5|413.5|415.18|413.18|20
1609847610000|2021-01-05 11:53:30|415.47|413.47|415.36|413.36|415.51|413.51|415.33|413.33|20
1609847620000|2021-01-05 11:53:40|415.35|413.35|415.45|413.45|415.46|413.46|415.34|413.34|17
1609847630000|2021-01-05 11:53:50|415.47|413.47|415.53|413.53|415.55|413.55|415.47|413.47|11
1609847640000|2021-01-05 11:54:00|415.54|413.54|415.41|413.41|415.54|413.54|415.41|413.41|11
1609847650000|2021-01-05 11:54:10|415.4|413.4|414.79|412.79|415.4|413.4|414.74|412.74|25
1609847660000|2021-01-05 11:54:20|414.75|412.75|414.79|412.79|414.81|412.81|414.72|412.72|19
1609847670000|2021-01-05 11:54:30|414.81|412.81|414.49|412.49|414.81|412.81|414.49|412.49|18
1609847680000|2021-01-05 11:54:40|414.5|412.5|414.27|412.27|414.5|412.5|414.26|412.26|24
1609847690000|2021-01-05 11:54:50|414.29|412.29|414.17|412.17|414.32|412.32|414.17|412.17|18
1609847700000|2021-01-05 11:55:00|414.2|412.2|414.39|412.39|414.43|412.43|414.19|412.19|21
1609847710000|2021-01-05 11:55:10|414.41|412.41|414.87|412.87|414.94|412.94|414.4|412.4|30
1609847720000|2021-01-05 11:55:20|414.91|412.91|414.92|412.92|414.98|412.98|414.87|412.87|25
1609847730000|2021-01-05 11:55:30|414.96|412.96|414.96|412.96|414.99|412.99|414.91|412.91|24
1609847740000|2021-01-05 11:55:40|414.97|412.97|414.91|412.91|414.99|412.99|414.85|412.85|23
1609847750000|2021-01-05 11:55:50|414.89|412.89|414.61|412.61|414.93|412.93|414.61|412.61|26
1609847760000|2021-01-05 11:56:00|414.62|412.62|414.77|412.77|414.78|412.78|414.45|412.45|24
1609847770000|2021-01-05 11:56:10|414.76|412.76|414.75|412.75|414.8|412.8|414.64|412.64|23
1609847780000|2021-01-05 11:56:20|414.78|412.78|414.86|412.86|414.86|412.86|414.71|412.71|15
1609847790000|2021-01-05 11:56:30|414.88|412.88|414.88|412.88|414.9|412.9|414.76|412.76|25
1609847800000|2021-01-05 11:56:40|414.93|412.93|414.94|412.94|414.94|412.94|414.8|412.8|20
1609847810000|2021-01-05 11:56:50|414.93|412.93|414.96|412.96|414.98|412.98|414.9|412.9|16
1609847820000|2021-01-05 11:57:00|414.99|412.99|415.26|413.26|415.26|413.26|414.99|412.99|13
1609847830000|2021-01-05 11:57:10|415.24|413.24|415.27|413.27|415.29|413.29|415.08|413.08|20
1609847840000|2021-01-05 11:57:20|415.26|413.26|415.27|413.27|415.29|413.29|415.21|413.21|9
1609847850000|2021-01-05 11:57:30|415.29|413.29|415.03|413.03|415.33|413.33|415.01|413.01|25
1609847860000|2021-01-05 11:57:40|415.08|413.08|415.15|413.15|415.15|413.15|415.08|413.08|12
1609847870000|2021-01-05 11:57:50|415.14|413.14|415.3|413.3|415.44|413.44|415.14|413.14|24
1609847880000|2021-01-05 11:58:00|415.31|413.31|415.39|413.39|415.39|413.39|415.3|413.3|17
1609847890000|2021-01-05 11:58:10|415.38|413.38|415.26|413.26|415.39|413.39|415.25|413.25|16
1609847900000|2021-01-05 11:58:20|415.25|413.25|415.38|413.38|415.38|413.38|415.19|413.19|16
1609847910000|2021-01-05 11:58:30|415.39|413.39|415.07|413.07|415.4|413.4|414.92|412.92|21
1609847920000|2021-01-05 11:58:40|415.09|413.09|415.37|413.37|415.37|413.37|415.08|413.08|16
1609847930000|2021-01-05 11:58:50|415.34|413.34|415.19|413.19|415.36|413.36|415.15|413.15|10
1609847940000|2021-01-05 11:59:00|415.14|413.14|415.35|413.35|415.35|413.35|415.14|413.14|13
1609847950000|2021-01-05 11:59:10|415.34|413.34|415.13|413.13|415.36|413.36|415.11|413.11|15
1609847960000|2021-01-05 11:59:20|415.09|413.09|415.12|413.12|415.18|413.18|415.05|413.05|25
1609847970000|2021-01-05 11:59:30|415.11|413.11|414.69|412.69|415.12|413.12|414.68|412.68|25
1609847980000|2021-01-05 11:59:40|414.65|412.65|414.84|412.84|414.84|412.84|414.65|412.65|20
1609847990000|2021-01-05 11:59:50|414.85|412.85|414.98|412.98|415.06|413.06|414.85|412.85|23
1609848000000|2021-01-05 12:00:00|414.99|412.99|415.11|413.11|415.12|413.12|414.85|412.85|20
1609848010000|2021-01-05 12:00:10|415.12|413.12|415.89|413.89|415.89|413.89|415.12|413.12|24
1609848020000|2021-01-05 12:00:20|415.93|413.93|415.85|413.85|415.94|413.94|415.67|413.67|26
1609848030000|2021-01-05 12:00:30|415.84|413.84|415.96|413.96|415.96|413.96|415.82|413.82|23
1609848040000|2021-01-05 12:00:40|415.95|413.95|416.2|414.2|416.2|414.2|415.95|413.95|32
1609848050000|2021-01-05 12:00:50|416.19|414.19|416.14|414.14|416.47|414.47|416.07|414.07|26
1609848060000|2021-01-05 12:01:00|416.17|414.17|416|414|416.17|414.17|415.96|413.96|21
1609848070000|2021-01-05 12:01:10|416.03|414.03|416.27|414.27|416.27|414.27|416.02|414.02|15
1609848080000|2021-01-05 12:01:20|416.33|414.33|416.55|414.55|416.6|414.6|416.33|414.33|18
1609848090000|2021-01-05 12:01:30|416.54|414.54|416.7|414.7|416.75|414.75|416.5|414.5|22
1609848100000|2021-01-05 12:01:40|416.71|414.71|416.78|414.78|416.78|414.78|416.67|414.67|23
1609848110000|2021-01-05 12:01:50|416.75|414.75|416.84|414.84|416.87|414.87|416.74|414.74|19
1609848120000|2021-01-05 12:02:00|416.79|414.79|416.21|414.21|416.81|414.81|416.21|414.21|31
1609848130000|2021-01-05 12:02:10|416.17|414.17|416.08|414.08|416.19|414.19|415.91|413.91|27
1609848140000|2021-01-05 12:02:20|416.07|414.07|415.1|413.1|416.07|414.07|415.1|413.1|28
1609848150000|2021-01-05 12:02:30|415.04|413.04|415.21|413.21|415.24|413.24|415.01|413.01|23
1609848160000|2021-01-05 12:02:40|415.22|413.22|415.02|413.02|415.29|413.29|414.98|412.98|26
1609848170000|2021-01-05 12:02:50|415.03|413.03|415.2|413.2|415.27|413.27|415.02|413.02|23
1609848180000|2021-01-05 12:03:00|415.21|413.21|414.96|412.96|415.22|413.22|414.91|412.91|23
1609848190000|2021-01-05 12:03:10|414.99|412.99|414.95|412.95|415|413|414.92|412.92|14
1609848200000|2021-01-05 12:03:20|414.93|412.93|415.06|413.06|415.08|413.08|414.93|412.93|30
1609848210000|2021-01-05 12:03:30|415.05|413.05|415.15|413.15|415.16|413.16|415.04|413.04|25
1609848220000|2021-01-05 12:03:40|415.17|413.17|415.23|413.23|415.25|413.25|415.15|413.15|25
1609848230000|2021-01-05 12:03:50|415.22|413.22|415.12|413.12|415.22|413.22|415.1|413.1|31
1609848240000|2021-01-05 12:04:00|415.11|413.11|414.69|412.69|415.13|413.13|414.11|412.11|27
1609848250000|2021-01-05 12:04:10|414.68|412.68|414.77|412.77|414.78|412.78|414.61|412.61|24
1609848260000|2021-01-05 12:04:20|414.8|412.8|414.78|412.78|414.94|412.94|414.78|412.78|27
1609848270000|2021-01-05 12:04:30|414.77|412.77|414.66|412.66|414.8|412.8|414.66|412.66|16
1609848280000|2021-01-05 12:04:40|414.62|412.62|414.38|412.38|414.62|412.62|414.38|412.38|27
1609848290000|2021-01-05 12:04:50|414.39|412.39|414.88|412.88|414.88|412.88|414.39|412.39|28
1609848300000|2021-01-05 12:05:00|414.87|412.87|414.4|412.4|414.89|412.89|414.4|412.4|29
1609848310000|2021-01-05 12:05:10|414.42|412.42|414.46|412.46|414.46|412.46|414.4|412.4|10
1609848320000|2021-01-05 12:05:20|414.56|412.56|414.51|412.51|414.8|412.8|414.34|412.34|32
1609848330000|2021-01-05 12:05:30|414.53|412.53|414.57|412.57|414.63|412.63|414.52|412.52|29
1609848340000|2021-01-05 12:05:40|414.56|412.56|414.58|412.58|414.67|412.67|414.45|412.45|35
1609848350000|2021-01-05 12:05:50|414.59|412.59|414.59|412.59|414.63|412.63|414.54|412.54|29
1609848360000|2021-01-05 12:06:00|414.61|412.61|414.29|412.29|414.65|412.65|414.27|412.27|22
1609848370000|2021-01-05 12:06:10|414.28|412.28|413.39|411.39|414.28|412.28|413.02|411.02|31
1609848380000|2021-01-05 12:06:20|413.4|411.4|413.52|411.52|413.76|411.76|413.4|411.4|31
1609848390000|2021-01-05 12:06:30|413.58|411.58|413.17|411.17|413.79|411.79|413.16|411.16|31
1609848400000|2021-01-05 12:06:40|413.09|411.09|413.45|411.45|413.57|411.57|413.03|411.03|34
1609848410000|2021-01-05 12:06:50|413.4|411.4|413.28|411.28|413.45|411.45|413.27|411.27|19
1609848420000|2021-01-05 12:07:00|413.3|411.3|413.35|411.35|413.36|411.36|413.04|411.04|29
1609848430000|2021-01-05 12:07:10|413.37|411.37|412.98|410.98|413.37|411.37|412.95|410.95|31
1609848440000|2021-01-05 12:07:20|413.07|411.07|413.11|411.11|413.41|411.41|413.04|411.04|28
1609848450000|2021-01-05 12:07:30|413.12|411.12|412.64|410.64|413.14|411.14|412.64|410.64|21
1609848460000|2021-01-05 12:07:40|412.65|410.65|412.85|410.85|412.99|410.99|412.63|410.63|28
1609848470000|2021-01-05 12:07:50|412.98|410.98|413.19|411.19|413.24|411.24|412.98|410.98|24
1609848480000|2021-01-05 12:08:00|413.2|411.2|413.02|411.02|413.2|411.2|413.01|411.01|17
1609848490000|2021-01-05 12:08:10|413.01|411.01|413.15|411.15|413.15|411.15|412.96|410.96|31
1609848500000|2021-01-05 12:08:20|413.13|411.13|413.07|411.07|413.13|411.13|412.92|410.92|23
1609848510000|2021-01-05 12:08:30|413.15|411.15|413.49|411.49|413.51|411.51|413.15|411.15|24
1609848520000|2021-01-05 12:08:40|413.48|411.48|413.38|411.38|413.6|411.6|413.38|411.38|25
1609848530000|2021-01-05 12:08:50|413.42|411.42|413.19|411.19|413.42|411.42|413.19|411.19|16
1609848540000|2021-01-05 12:09:00|413.12|411.12|412.95|410.95|413.12|411.12|412.95|410.95|21
1609848550000|2021-01-05 12:09:10|412.87|410.87|412.65|410.65|412.87|410.87|412.63|410.63|28
1609848560000|2021-01-05 12:09:20|412.61|410.61|412.22|410.22|412.74|410.74|412.22|410.22|22
1609848570000|2021-01-05 12:09:30|412.21|410.21|411.71|409.71|412.21|410.21|411.69|409.69|21
1609848580000|2021-01-05 12:09:40|411.73|409.73|411.71|409.71|411.75|409.75|411.7|409.7|20
1609848590000|2021-01-05 12:09:50|411.72|409.72|411.78|409.78|411.79|409.79|411.72|409.72|16
1609848600000|2021-01-05 12:10:00|411.77|409.77|411.61|409.61|411.77|409.77|411.27|409.27|25
1609848610000|2021-01-05 12:10:10|411.54|409.54|411.5|409.5|411.74|409.74|411.41|409.41|26
1609848620000|2021-01-05 12:10:20|411.51|409.51|411.81|409.81|411.81|409.81|411.45|409.45|30
1609848630000|2021-01-05 12:10:30|411.75|409.75|411.99|409.99|412.02|410.02|411.75|409.75|24
1609848640000|2021-01-05 12:10:40|411.97|409.97|411.91|409.91|412|410|411.88|409.88|19
1609848650000|2021-01-05 12:10:50|411.92|409.92|412.1|410.1|412.1|410.1|411.91|409.91|21
1609848660000|2021-01-05 12:11:00|412.13|410.13|411.92|409.92|412.14|410.14|411.92|409.92|22
1609848670000|2021-01-05 12:11:10|411.91|409.91|411.76|409.76|411.94|409.94|411.76|409.76|17
1609848680000|2021-01-05 12:11:20|411.68|409.68|411.26|409.26|411.68|409.68|411.22|409.22|25
1609848690000|2021-01-05 12:11:30|411.27|409.27|411.51|409.51|411.51|409.51|411.27|409.27|18
1609848700000|2021-01-05 12:11:40|411.53|409.53|411.59|409.59|411.6|409.6|411.5|409.5|21
1609848710000|2021-01-05 12:11:50|411.58|409.58|411.65|409.65|411.67|409.67|411.57|409.57|22
1609848720000|2021-01-05 12:12:00|411.63|409.63|411.71|409.71|411.77|409.77|411.63|409.63|18
1609848730000|2021-01-05 12:12:10|411.7|409.7|411.69|409.69|411.73|409.73|411.62|409.62|19
1609848740000|2021-01-05 12:12:20|411.71|409.71|411.66|409.66|411.76|409.76|411.65|409.65|19
1609848750000|2021-01-05 12:12:30|411.67|409.67|411.79|409.79|411.84|409.84|411.67|409.67|16
1609848760000|2021-01-05 12:12:40|411.8|409.8|412.17|410.17|412.17|410.17|411.79|409.79|22
1609848770000|2021-01-05 12:12:50|412.18|410.18|412.24|410.24|412.29|410.29|412.17|410.17|10
1609848780000|2021-01-05 12:13:00|412.28|410.28|412.29|410.29|412.31|410.31|412.25|410.25|12
1609848790000|2021-01-05 12:13:10|412.3|410.3|411.93|409.93|412.3|410.3|411.84|409.84|30
1609848800000|2021-01-05 12:13:20|411.99|409.99|412.24|410.24|412.24|410.24|411.99|409.99|27
1609848810000|2021-01-05 12:13:30|412.25|410.25|412.3|410.3|412.32|410.32|412.21|410.21|12
1609848820000|2021-01-05 12:13:40|412.31|410.31|412.38|410.38|412.47|410.47|412.29|410.29|16
1609848830000|2021-01-05 12:13:50|412.4|410.4|412.6|410.6|412.6|410.6|412.38|410.38|11
1609848840000|2021-01-05 12:14:00|412.51|410.51|412.87|410.87|412.87|410.87|411.85|409.85|19
1609848850000|2021-01-05 12:14:10|412.84|410.84|412.94|410.94|412.96|410.96|412.84|410.84|20
1609848860000|2021-01-05 12:14:20|412.93|410.93|412.51|410.51|412.98|410.98|412.5|410.5|20
1609848870000|2021-01-05 12:14:30|412.52|410.52|412.58|410.58|412.61|410.61|412.51|410.51|20
1609848880000|2021-01-05 12:14:40|412.59|410.59|412.67|410.67|412.78|410.78|412.58|410.58|27
1609848890000|2021-01-05 12:14:50|412.72|410.72|412.65|410.65|412.9|410.9|412.65|410.65|23
1609848900000|2021-01-05 12:15:00|412.54|410.54|412.83|410.83|412.84|410.84|412.48|410.48|33
1609848910000|2021-01-05 12:15:10|412.84|410.84|412.85|410.85|412.89|410.89|412.8|410.8|17
1609848920000|2021-01-05 12:15:20|412.89|410.89|413|411|413.04|411.04|412.88|410.88|12
1609848930000|2021-01-05 12:15:30|412.98|410.98|412.9|410.9|413.07|411.07|412.85|410.85|27
1609848940000|2021-01-05 12:15:40|412.89|410.89|412.84|410.84|413.01|411.01|412.82|410.82|14
1609848950000|2021-01-05 12:15:50|412.82|410.82|412.42|410.42|412.82|410.82|412.37|410.37|23
1609848960000|2021-01-05 12:16:00|412.5|410.5|412.12|410.12|412.5|410.5|412.12|410.12|25
1609848970000|2021-01-05 12:16:10|412.15|410.15|412.64|410.64|412.64|410.64|412.15|410.15|27
1609848980000|2021-01-05 12:16:20|412.71|410.71|412.79|410.79|412.81|410.81|412.69|410.69|20
1609848990000|2021-01-05 12:16:30|412.8|410.8|412.77|410.77|412.86|410.86|412.73|410.73|22
1609849000000|2021-01-05 12:16:40|412.78|410.78|412.61|410.61|412.86|410.86|412.61|410.61|23
1609849010000|2021-01-05 12:16:50|412.47|410.47|412.42|410.42|412.53|410.53|412.18|410.18|30
1609849020000|2021-01-05 12:17:00|412.44|410.44|412.49|410.49|412.66|410.66|412.44|410.44|30
1609849030000|2021-01-05 12:17:10|412.38|410.38|412.68|410.68|412.74|410.74|412.34|410.34|24
1609849040000|2021-01-05 12:17:20|412.82|410.82|413|411|413.01|411.01|412.77|410.77|22
1609849050000|2021-01-05 12:17:30|412.99|410.99|413.01|411.01|413.02|411.02|412.86|410.86|14
1609849060000|2021-01-05 12:17:40|413|411|413.04|411.04|413.08|411.08|412.98|410.98|16
1609849070000|2021-01-05 12:17:50|413.05|411.05|413.26|411.26|413.29|411.29|413.03|411.03|19
1609849080000|2021-01-05 12:18:00|413.27|411.27|413.51|411.51|413.53|411.53|413.27|411.27|15
1609849090000|2021-01-05 12:18:10|413.47|411.47|413.55|411.55|413.59|411.59|413.04|411.04|29
1609849100000|2021-01-05 12:18:20|413.59|411.59|413.91|411.91|413.91|411.91|413.59|411.59|19
1609849110000|2021-01-05 12:18:30|413.93|411.93|414.08|412.08|414.11|412.11|413.86|411.86|24
1609849120000|2021-01-05 12:18:40|414.07|412.07|413.87|411.87|414.07|412.07|413.87|411.87|20
1609849130000|2021-01-05 12:18:50|413.85|411.85|413.67|411.67|413.93|411.93|413.67|411.67|22
1609849140000|2021-01-05 12:19:00|413.69|411.69|413.89|411.89|413.96|411.96|413.69|411.69|25
1609849150000|2021-01-05 12:19:10|413.85|411.85|413.75|411.75|413.86|411.86|413.68|411.68|20
1609849160000|2021-01-05 12:19:20|413.76|411.76|413.98|411.98|414.01|412.01|413.75|411.75|16
1609849170000|2021-01-05 12:19:30|414.03|412.03|413.98|411.98|414.09|412.09|413.94|411.94|16
1609849180000|2021-01-05 12:19:40|414.03|412.03|413.98|411.98|414.03|412.03|413.89|411.89|9
1609849190000|2021-01-05 12:19:50|414|412|413.79|411.79|414.01|412.01|413.17|411.17|17
1609849200000|2021-01-05 12:20:00|413.81|411.81|413.6|411.6|413.81|411.81|413.54|411.54|23
1609849210000|2021-01-05 12:20:10|413.57|411.57|413.51|411.51|413.61|411.61|413.46|411.46|25
1609849220000|2021-01-05 12:20:20|413.52|411.52|413.44|411.44|413.53|411.53|413.34|411.34|12
1609849230000|2021-01-05 12:20:30|413.45|411.45|413.69|411.69|413.69|411.69|413.43|411.43|24
1609849240000|2021-01-05 12:20:40|413.68|411.68|413.86|411.86|413.86|411.86|413.68|411.68|15
1609849250000|2021-01-05 12:20:50|413.85|411.85|413.82|411.82|413.86|411.86|413.82|411.82|8
1609849260000|2021-01-05 12:21:00|413.83|411.83|413.91|411.91|413.92|411.92|413.76|411.76|20
1609849270000|2021-01-05 12:21:10|413.95|411.95|413.97|411.97|414.02|412.02|413.95|411.95|11
1609849280000|2021-01-05 12:21:20|413.93|411.93|413.73|411.73|413.93|411.93|413.39|411.39|22
1609849290000|2021-01-05 12:21:30|413.72|411.72|413.8|411.8|413.88|411.88|413.72|411.72|24
1609849300000|2021-01-05 12:21:40|413.81|411.81|413.82|411.82|413.86|411.86|413.81|411.81|20
1609849310000|2021-01-05 12:21:50|413.81|411.81|413.75|411.75|413.81|411.81|413.73|411.73|17
1609849320000|2021-01-05 12:22:00|413.72|411.72|413.84|411.84|413.85|411.85|413.68|411.68|19
1609849330000|2021-01-05 12:22:10|413.82|411.82|413.83|411.83|413.87|411.87|413.82|411.82|7
1609849340000|2021-01-05 12:22:20|413.84|411.84|413.85|411.85|413.87|411.87|413.83|411.83|11
1609849350000|2021-01-05 12:22:30|413.84|411.84|413.76|411.76|413.84|411.84|413.75|411.75|6
1609849360000|2021-01-05 12:22:40|413.8|411.8|413.82|411.82|413.83|411.83|413.8|411.8|3
1609849370000|2021-01-05 12:22:50|413.83|411.83|413.83|411.83|413.83|411.83|413.83|411.83|1
1609849380000|2021-01-05 12:23:00|413.81|411.81|413.64|411.64|413.81|411.81|413.44|411.44|13
1609849390000|2021-01-05 12:23:10|413.61|411.61|413.42|411.42|413.65|411.65|413.42|411.42|20
1609849400000|2021-01-05 12:23:20|413.44|411.44|413.29|411.29|413.48|411.48|413.27|411.27|15
1609849410000|2021-01-05 12:23:30|413.28|411.28|413.42|411.42|413.42|411.42|413.28|411.28|11
1609849420000|2021-01-05 12:23:40|413.43|411.43|413.27|411.27|413.43|411.43|413.25|411.25|18
1609849430000|2021-01-05 12:23:50|413.26|411.26|413.11|411.11|413.28|411.28|413.05|411.05|24
1609849440000|2021-01-05 12:24:00|413.1|411.1|412.73|410.73|413.1|411.1|412.73|410.73|15
1609849450000|2021-01-05 12:24:10|412.72|410.72|412.82|410.82|412.84|410.84|412.68|410.68|20
1609849460000|2021-01-05 12:24:20|412.83|410.83|413.04|411.04|413.08|411.08|412.83|410.83|14
1609849470000|2021-01-05 12:24:30|413.01|411.01|413.02|411.02|413.17|411.17|413.01|411.01|22
1609849480000|2021-01-05 12:24:40|412.98|410.98|412.72|410.72|412.98|410.98|412.65|410.65|21
1609849490000|2021-01-05 12:24:50|412.7|410.7|412.8|410.8|412.8|410.8|412.59|410.59|17
1609849500000|2021-01-05 12:25:00|412.79|410.79|412.91|410.91|412.93|410.93|412.79|410.79|14
1609849510000|2021-01-05 12:25:10|412.9|410.9|412.71|410.71|412.9|410.9|412.65|410.65|18
1609849520000|2021-01-05 12:25:20|412.7|410.7|412.45|410.45|412.72|410.72|412.45|410.45|19
1609849530000|2021-01-05 12:25:30|412.44|410.44|412.37|410.37|412.45|410.45|412.23|410.23|24
1609849540000|2021-01-05 12:25:40|412.38|410.38|412.54|410.54|412.57|410.57|412.38|410.38|17
1609849550000|2021-01-05 12:25:50|412.51|410.51|412.44|410.44|412.68|410.68|412.44|410.44|18
1609849560000|2021-01-05 12:26:00|412.45|410.45|412.22|410.22|412.45|410.45|412.18|410.18|23
1609849570000|2021-01-05 12:26:10|412.19|410.19|412.4|410.4|412.4|410.4|412.11|410.11|14
1609849580000|2021-01-05 12:26:20|412.37|410.37|412.5|410.5|412.5|410.5|412.35|410.35|11
1609849590000|2021-01-05 12:26:30|412.51|410.51|412.15|410.15|412.51|410.51|412.15|410.15|21
1609849600000|2021-01-05 12:26:40|412.12|410.12|412.16|410.16|412.17|410.17|411.94|409.94|32
1609849610000|2021-01-05 12:26:50|412.15|410.15|412.05|410.05|412.22|410.22|411.98|409.98|25
1609849620000|2021-01-05 12:27:00|412.11|410.11|411.97|409.97|412.14|410.14|411.97|409.97|21
1609849630000|2021-01-05 12:27:10|411.98|409.98|412.12|410.12|412.12|410.12|411.96|409.96|19
1609849640000|2021-01-05 12:27:20|412.11|410.11|412.26|410.26|412.26|410.26|412.1|410.1|11
1609849650000|2021-01-05 12:27:30|412.25|410.25|411.89|409.89|412.25|410.25|411.89|409.89|15
1609849660000|2021-01-05 12:27:40|411.9|409.9|411.56|409.56|411.9|409.9|411.56|409.56|14
1609849670000|2021-01-05 12:27:50|411.6|409.6|411.8|409.8|411.8|409.8|411.55|409.55|29
1609849680000|2021-01-05 12:28:00|411.85|409.85|411.8|409.8|411.87|409.87|411.56|409.56|20
1609849690000|2021-01-05 12:28:10|411.81|409.81|411.94|409.94|411.94|409.94|411.8|409.8|12
1609849700000|2021-01-05 12:28:20|411.93|409.93|412.16|410.16|412.18|410.18|411.93|409.93|15
1609849710000|2021-01-05 12:28:30|412.17|410.17|412.05|410.05|412.25|410.25|412.02|410.02|19
1609849720000|2021-01-05 12:28:40|412.02|410.02|411.75|409.75|412.02|410.02|411.75|409.75|27
1609849730000|2021-01-05 12:28:50|411.8|409.8|411.15|409.15|411.8|409.8|411.15|409.15|28
1609849740000|2021-01-05 12:29:00|411.06|409.06|411.32|409.32|411.32|409.32|411.02|409.02|17
1609849750000|2021-01-05 12:29:10|411.35|409.35|411.82|409.82|411.82|409.82|411.31|409.31|21
1609849760000|2021-01-05 12:29:20|411.81|409.81|411.84|409.84|411.93|409.93|411.74|409.74|27
1609849770000|2021-01-05 12:29:30|411.81|409.81|411.64|409.64|411.81|409.81|411.51|409.51|27
1609849780000|2021-01-05 12:29:40|411.66|409.66|411.63|409.63|411.7|409.7|411.52|409.52|17
1609849790000|2021-01-05 12:29:50|411.62|409.62|411.64|409.64|411.65|409.65|411.59|409.59|17
1609849800000|2021-01-05 12:30:00|411.65|409.65|412.1|410.1|412.1|410.1|411.63|409.63|20
1609849810000|2021-01-05 12:30:10|412.11|410.11|412.03|410.03|412.11|410.11|412.03|410.03|16
1609849820000|2021-01-05 12:30:20|412.04|410.04|411.75|409.75|412.05|410.05|411.67|409.67|25
1609849830000|2021-01-05 12:30:30|411.74|409.74|412.06|410.06|412.06|410.06|411.74|409.74|23
1609849840000|2021-01-05 12:30:40|412.05|410.05|412.21|410.21|412.33|410.33|412.05|410.05|25
1609849850000|2021-01-05 12:30:50|412.18|410.18|411.9|409.9|412.22|410.22|411.9|409.9|25
1609849860000|2021-01-05 12:31:00|411.91|409.91|412.08|410.08|412.1|410.1|411.91|409.91|26
1609849870000|2021-01-05 12:31:10|412.09|410.09|412.21|410.21|412.23|410.23|412.09|410.09|16
1609849880000|2021-01-05 12:31:20|412.3|410.3|412.43|410.43|412.43|410.43|412.3|410.3|18
1609849890000|2021-01-05 12:31:30|412.42|410.42|412.52|410.52|412.53|410.53|412.38|410.38|15
1609849900000|2021-01-05 12:31:40|412.53|410.53|412.46|410.46|412.54|410.54|412.4|410.4|21
1609849910000|2021-01-05 12:31:50|412.45|410.45|412.52|410.52|412.58|410.58|412.34|410.34|24
1609849920000|2021-01-05 12:32:00|412.53|410.53|412.32|410.32|412.53|410.53|412.2|410.2|24
1609849930000|2021-01-05 12:32:10|412.34|410.34|412.03|410.03|412.34|410.34|412.03|410.03|26
1609849940000|2021-01-05 12:32:20|412.02|410.02|412|410|412.08|410.08|411.94|409.94|26
1609849950000|2021-01-05 12:32:30|411.98|409.98|411.93|409.93|412.02|410.02|411.82|409.82|20
1609849960000|2021-01-05 12:32:40|411.95|409.95|411.86|409.86|411.95|409.95|411.83|409.83|15
1609849970000|2021-01-05 12:32:50|411.85|409.85|411.75|409.75|411.89|409.89|411.73|409.73|19
1609849980000|2021-01-05 12:33:00|411.78|409.78|412.05|410.05|412.05|410.05|411.78|409.78|27
1609849990000|2021-01-05 12:33:10|412.04|410.04|411.93|409.93|412.04|410.04|411.93|409.93|18
1609850000000|2021-01-05 12:33:20|412|410|411.78|409.78|412|410|411.78|409.78|17
1609850010000|2021-01-05 12:33:30|411.75|409.75|411.58|409.58|411.75|409.75|411.54|409.54|17
1609850020000|2021-01-05 12:33:40|411.49|409.49|411.63|409.63|411.64|409.64|411.45|409.45|23
1609850030000|2021-01-05 12:33:50|411.62|409.62|411.98|409.98|411.98|409.98|411.59|409.59|25
1609850040000|2021-01-05 12:34:00|411.97|409.97|411.83|409.83|412.08|410.08|411.83|409.83|28
1609850050000|2021-01-05 12:34:10|411.86|409.86|411.94|409.94|412|410|411.83|409.83|21
1609850060000|2021-01-05 12:34:20|411.93|409.93|412.15|410.15|412.15|410.15|411.93|409.93|11
1609850070000|2021-01-05 12:34:30|412.08|410.08|412.07|410.07|412.11|410.11|412.05|410.05|11
1609850080000|2021-01-05 12:34:40|412.09|410.09|412.44|410.44|412.44|410.44|412.09|410.09|19
1609850090000|2021-01-05 12:34:50|412.46|410.46|412.44|410.44|412.49|410.49|412.44|410.44|9
1609850100000|2021-01-05 12:35:00|412.43|410.43|412.25|410.25|412.44|410.44|412.22|410.22|24
1609850110000|2021-01-05 12:35:10|412.24|410.24|412.22|410.22|412.24|410.24|412.2|410.2|9
1609850120000|2021-01-05 12:35:20|412.18|410.18|412.27|410.27|412.28|410.28|412.18|410.18|10
1609850130000|2021-01-05 12:35:30|412.28|410.28|412.36|410.36|412.36|410.36|412.28|410.28|22
1609850140000|2021-01-05 12:35:40|412.37|410.37|412.34|410.34|412.37|410.37|412.34|410.34|11
1609850150000|2021-01-05 12:35:50|412.29|410.29|412.31|410.31|412.31|410.31|412.26|410.26|19
1609850160000|2021-01-05 12:36:00|412.33|410.33|412.31|410.31|412.36|410.36|412.29|410.29|13
1609850170000|2021-01-05 12:36:10|412.32|410.32|412.22|410.22|412.32|410.32|412.17|410.17|13
1609850180000|2021-01-05 12:36:20|412.23|410.23|412.2|410.2|412.23|410.23|412.18|410.18|13
1609850190000|2021-01-05 12:36:30|412.22|410.22|412.23|410.23|412.23|410.23|412.21|410.21|3
1609850200000|2021-01-05 12:36:40|412.25|410.25|412.5|410.5|412.54|410.54|412.25|410.25|24
1609850210000|2021-01-05 12:36:50|412.53|410.53|412.56|410.56|412.6|410.6|412.5|410.5|21
1609850220000|2021-01-05 12:37:00|412.6|410.6|412.6|410.6|412.6|410.6|412.55|410.55|9
1609850230000|2021-01-05 12:37:10|412.56|410.56|412.41|410.41|412.6|410.6|412.35|410.35|19
1609850240000|2021-01-05 12:37:20|412.42|410.42|412.38|410.38|412.43|410.43|412.31|410.31|23
1609850250000|2021-01-05 12:37:30|412.39|410.39|412.53|410.53|412.54|410.54|412.36|410.36|20
1609850260000|2021-01-05 12:37:40|412.54|410.54|412.54|410.54|412.54|410.54|412.51|410.51|9
1609850270000|2021-01-05 12:37:50|412.55|410.55|412.66|410.66|412.69|410.69|412.55|410.55|14
1609850280000|2021-01-05 12:38:00|412.67|410.67|412.45|410.45|412.69|410.69|412.39|410.39|28
1609850290000|2021-01-05 12:38:10|412.43|410.43|412.43|410.43|412.45|410.45|412.4|410.4|18
1609850300000|2021-01-05 12:38:20|412.44|410.44|412.38|410.38|412.45|410.45|412.38|410.38|10
1609850310000|2021-01-05 12:38:30|412.36|410.36|412.43|410.43|412.43|410.43|412.26|410.26|21
1609850320000|2021-01-05 12:38:40|412.44|410.44|412.44|410.44|412.45|410.45|412.39|410.39|17
1609850330000|2021-01-05 12:38:50|412.43|410.43|412.34|410.34|412.43|410.43|412.27|410.27|21
1609850340000|2021-01-05 12:39:00|412.33|410.33|412.46|410.46|412.47|410.47|412.32|410.32|27
1609850350000|2021-01-05 12:39:10|412.45|410.45|412.55|410.55|412.55|410.55|412.44|410.44|10
1609850360000|2021-01-05 12:39:20|412.53|410.53|412.3|410.3|412.59|410.59|412.3|410.3|22
1609850370000|2021-01-05 12:39:30|412.34|410.34|412.27|410.27|412.35|410.35|412.21|410.21|23
1609850380000|2021-01-05 12:39:40|412.26|410.26|412.1|410.1|412.29|410.29|412.1|410.1|18
1609850390000|2021-01-05 12:39:50|412.07|410.07|411.81|409.81|412.07|410.07|411.8|409.8|25
1609850400000|2021-01-05 12:40:00|411.83|409.83|411.68|409.68|411.84|409.84|411.68|409.68|12
1609850410000|2021-01-05 12:40:10|411.66|409.66|411.47|409.47|411.67|409.67|411.47|409.47|23
1609850420000|2021-01-05 12:40:20|411.46|409.46|411.4|409.4|411.6|409.6|411.4|409.4|23
1609850430000|2021-01-05 12:40:30|411.39|409.39|411.17|409.17|411.39|409.39|411.17|409.17|26
1609850440000|2021-01-05 12:40:40|411.02|409.02|410.93|408.93|411.1|409.1|410.91|408.91|26
1609850450000|2021-01-05 12:40:50|410.9|408.9|410.92|408.92|410.99|408.99|410.9|408.9|24
1609850460000|2021-01-05 12:41:00|410.9|408.9|410.4|408.4|410.9|408.9|410.4|408.4|35
1609850470000|2021-01-05 12:41:10|410.32|408.32|409.44|407.44|410.32|408.32|409.33|407.33|31
1609850480000|2021-01-05 12:41:20|409.45|407.45|409.66|407.66|409.7|407.7|409.44|407.44|31
1609850490000|2021-01-05 12:41:30|409.64|407.64|409.71|407.71|409.82|407.82|409.63|407.63|28
1609850500000|2021-01-05 12:41:40|409.7|407.7|409.83|407.83|409.83|407.83|409.64|407.64|26
1609850510000|2021-01-05 12:41:50|409.82|407.82|409.31|407.31|409.83|407.83|409.29|407.29|24
1609850520000|2021-01-05 12:42:00|409.3|407.3|409.47|407.47|409.49|407.49|409.3|407.3|25
1609850530000|2021-01-05 12:42:10|409.44|407.44|409.5|407.5|409.5|407.5|409.31|407.31|28
1609850540000|2021-01-05 12:42:20|409.51|407.51|409.85|407.85|409.9|407.9|409.51|407.51|28
1609850550000|2021-01-05 12:42:30|409.87|407.87|410.46|408.46|410.57|408.57|409.87|407.87|19
1609850560000|2021-01-05 12:42:40|410.25|408.25|410.55|408.55|410.55|408.55|410.1|408.1|25
1609850570000|2021-01-05 12:42:50|410.46|408.46|410.75|408.75|410.8|408.8|410.46|408.46|19
1609850580000|2021-01-05 12:43:00|410.64|408.64|410.48|408.48|410.75|408.75|410.48|408.48|21
1609850590000|2021-01-05 12:43:10|410.47|408.47|410.48|408.48|410.48|408.48|410.29|408.29|21
1609850600000|2021-01-05 12:43:20|410.5|408.5|410.51|408.51|410.52|408.52|410.5|408.5|4
1609850610000|2021-01-05 12:43:30|410.5|408.5|410.06|408.06|410.5|408.5|409.95|407.95|25
1609850620000|2021-01-05 12:43:40|410.03|408.03|410.13|408.13|410.13|408.13|409.93|407.93|28
1609850630000|2021-01-05 12:43:50|410.18|408.18|410.31|408.31|410.39|408.39|410.16|408.16|28
1609850640000|2021-01-05 12:44:00|410.3|408.3|410.18|408.18|410.3|408.3|410.11|408.11|28
1609850650000|2021-01-05 12:44:10|410.17|408.17|409.95|407.95|410.17|408.17|409.94|407.94|17
1609850660000|2021-01-05 12:44:20|409.96|407.96|410.11|408.11|410.2|408.2|409.96|407.96|19
1609850670000|2021-01-05 12:44:30|410.09|408.09|409.9|407.9|410.17|408.17|409.9|407.9|26
1609850680000|2021-01-05 12:44:40|409.88|407.88|410.23|408.23|410.23|408.23|409.86|407.86|21
1609850690000|2021-01-05 12:44:50|410.25|408.25|410.55|408.55|410.57|408.57|410.22|408.22|25
1609850700000|2021-01-05 12:45:00|410.58|408.58|410.79|408.79|410.79|408.79|410.58|408.58|17
1609850710000|2021-01-05 12:45:10|410.78|408.78|410.46|408.46|410.94|408.94|410.46|408.46|33
1609850720000|2021-01-05 12:45:20|410.47|408.47|409.91|407.91|410.47|408.47|409.91|407.91|29
1609850730000|2021-01-05 12:45:30|409.93|407.93|410.15|408.15|410.15|408.15|409.93|407.93|22
1609850740000|2021-01-05 12:45:40|410.14|408.14|410.59|408.59|410.59|408.59|410|408|30
1609850750000|2021-01-05 12:45:50|410.63|408.63|410.54|408.54|410.63|408.63|410.51|408.51|21
1609850760000|2021-01-05 12:46:00|410.55|408.55|410.43|408.43|410.55|408.55|410.41|408.41|28
1609850770000|2021-01-05 12:46:10|410.42|408.42|410.59|408.59|410.67|408.67|410.42|408.42|17
1609850780000|2021-01-05 12:46:20|410.55|408.55|410.46|408.46|410.59|408.59|410.41|408.41|17
1609850790000|2021-01-05 12:46:30|410.51|408.51|410.66|408.66|410.66|408.66|410.41|408.41|17
1609850800000|2021-01-05 12:46:40|410.65|408.65|411.22|409.22|411.22|409.22|410.6|408.6|12
1609850810000|2021-01-05 12:46:50|411.35|409.35|411.22|409.22|411.36|409.36|411.18|409.18|22
1609850820000|2021-01-05 12:47:00|411.24|409.24|411.23|409.23|411.25|409.25|411.17|409.17|16
1609850830000|2021-01-05 12:47:10|411.28|409.28|411.35|409.35|411.36|409.36|411.26|409.26|19
1609850840000|2021-01-05 12:47:20|411.36|409.36|411.31|409.31|411.38|409.38|411.22|409.22|21
1609850850000|2021-01-05 12:47:30|411.33|409.33|411.29|409.29|411.34|409.34|411.29|409.29|9
1609850860000|2021-01-05 12:47:40|411.3|409.3|411.34|409.34|411.34|409.34|411.27|409.27|7
1609850870000|2021-01-05 12:47:50|411.32|409.32|411.32|409.32|411.34|409.34|411.28|409.28|18
1609850880000|2021-01-05 12:48:00|411.33|409.33|411.26|409.26|411.36|409.36|411.26|409.26|19
1609850890000|2021-01-05 12:48:10|411.27|409.27|411.17|409.17|411.27|409.27|411.08|409.08|34
1609850900000|2021-01-05 12:48:20|411.2|409.2|410.28|408.28|411.2|409.2|410.17|408.17|25
1609850910000|2021-01-05 12:48:30|410.31|408.31|410.36|408.36|410.36|408.36|410.27|408.27|23
1609850920000|2021-01-05 12:48:40|410.35|408.35|410.45|408.45|410.49|408.49|410.35|408.35|30
1609850930000|2021-01-05 12:48:50|410.44|408.44|410.88|408.88|410.93|408.93|410.44|408.44|29
1609850940000|2021-01-05 12:49:00|410.94|408.94|410.89|408.89|410.94|408.94|410.82|408.82|17
1609850950000|2021-01-05 12:49:10|410.94|408.94|411.09|409.09|411.1|409.1|410.91|408.91|15
1609850960000|2021-01-05 12:49:20|411.08|409.08|411.13|409.13|411.13|409.13|411.08|409.08|12
1609850970000|2021-01-05 12:49:30|411.12|409.12|410.73|408.73|411.15|409.15|410.72|408.72|25
1609850980000|2021-01-05 12:49:40|410.71|408.71|410.79|408.79|410.79|408.79|410.71|408.71|7
1609850990000|2021-01-05 12:49:50|410.78|408.78|411|409|411|409|410.78|408.78|11
1609851000000|2021-01-05 12:50:00|410.99|408.99|410.9|408.9|410.99|408.99|410.89|408.89|20
1609851010000|2021-01-05 12:50:10|410.89|408.89|410.68|408.68|410.89|408.89|410.5|408.5|27
1609851020000|2021-01-05 12:50:20|410.7|408.7|410.62|408.62|410.76|408.76|410.55|408.55|21
1609851030000|2021-01-05 12:50:30|410.61|408.61|410.71|408.71|410.83|408.83|410.61|408.61|22
1609851040000|2021-01-05 12:50:40|410.72|408.72|410.59|408.59|410.72|408.72|410.55|408.55|9
1609851050000|2021-01-05 12:50:50|410.6|408.6|410.86|408.86|410.94|408.94|410.53|408.53|31
1609851060000|2021-01-05 12:51:00|410.82|408.82|410.79|408.79|410.85|408.85|410.73|408.73|16
1609851070000|2021-01-05 12:51:10|410.77|408.77|410.73|408.73|410.78|408.78|410.73|408.73|9
1609851080000|2021-01-05 12:51:20|410.74|408.74|410.69|408.69|410.74|408.74|410.61|408.61|13
1609851090000|2021-01-05 12:51:30|410.68|408.68|410.69|408.69|410.69|408.69|410.65|408.65|6
1609851100000|2021-01-05 12:51:40|410.7|408.7|410.75|408.75|410.75|408.75|410.66|408.66|6
1609851110000|2021-01-05 12:51:50|410.74|408.74|410.72|408.72|410.75|408.75|410.72|408.72|4
1609851120000|2021-01-05 12:52:00|410.71|408.71|410.87|408.87|410.97|408.97|410.71|408.71|22
1609851130000|2021-01-05 12:52:10|410.85|408.85|410.96|408.96|410.96|408.96|410.85|408.85|15
1609851140000|2021-01-05 12:52:20|410.91|408.91|410.91|408.91|410.95|408.95|410.9|408.9|17
1609851150000|2021-01-05 12:52:30|410.89|408.89|410.96|408.96|410.96|408.96|410.89|408.89|13
1609851160000|2021-01-05 12:52:40|410.97|408.97|411.12|409.12|411.12|409.12|410.97|408.97|17
1609851170000|2021-01-05 12:52:50|411.1|409.1|411.02|409.02|411.11|409.11|410.92|408.92|20
1609851180000|2021-01-05 12:53:00|411.04|409.04|410.51|408.51|411.06|409.06|410.5|408.5|24
1609851190000|2021-01-05 12:53:10|410.53|408.53|410.56|408.56|410.62|408.62|410.53|408.53|19
1609851200000|2021-01-05 12:53:20|410.58|408.58|410.49|408.49|410.63|408.63|410.48|408.48|15
1609851210000|2021-01-05 12:53:30|410.51|408.51|410.48|408.48|410.62|408.62|410.48|408.48|12
1609851220000|2021-01-05 12:53:40|410.46|408.46|410.49|408.49|410.52|408.52|410.46|408.46|9
1609851230000|2021-01-05 12:53:50|410.51|408.51|410.24|408.24|410.52|408.52|410.19|408.19|27
1609851240000|2021-01-05 12:54:00|410.25|408.25|410.1|408.1|410.26|408.26|410.09|408.09|23
1609851250000|2021-01-05 12:54:10|410.09|408.09|410.13|408.13|410.18|408.18|410.09|408.09|19
1609851260000|2021-01-05 12:54:20|410.14|408.14|410.1|408.1|410.17|408.17|410.05|408.05|20
1609851270000|2021-01-05 12:54:30|410.15|408.15|410.23|408.23|410.28|408.28|410.15|408.15|14
1609851280000|2021-01-05 12:54:40|410.25|408.25|410.31|408.31|410.37|408.37|410.21|408.21|13
1609851290000|2021-01-05 12:54:50|410.37|408.37|410.4|408.4|410.5|408.5|410.37|408.37|16
1609851300000|2021-01-05 12:55:00|410.6|408.6|410.62|408.62|410.63|408.63|410.55|408.55|14
1609851310000|2021-01-05 12:55:10|410.66|408.66|410.52|408.52|410.66|408.66|410.41|408.41|26
1609851320000|2021-01-05 12:55:20|410.55|408.55|410.46|408.46|410.56|408.56|410.43|408.43|15
1609851330000|2021-01-05 12:55:30|410.45|408.45|410|408|410.47|408.47|409.98|407.98|26
1609851340000|2021-01-05 12:55:40|409.98|407.98|410.05|408.05|410.23|408.23|409.97|407.97|32
1609851350000|2021-01-05 12:55:50|410.06|408.06|409.92|407.92|410.27|408.27|409.92|407.92|34
1609851360000|2021-01-05 12:56:00|409.9|407.9|409.73|407.73|409.9|407.9|409.66|407.66|25
1609851370000|2021-01-05 12:56:10|409.71|407.71|409.84|407.84|409.84|407.84|409.67|407.67|20
1609851380000|2021-01-05 12:56:20|409.8|407.8|409.64|407.64|409.8|407.8|409.63|407.63|21
1609851390000|2021-01-05 12:56:30|409.66|407.66|409.76|407.76|409.81|407.81|409.64|407.64|16
1609851400000|2021-01-05 12:56:40|409.79|407.79|409.69|407.69|409.79|407.79|409.61|407.61|23
1609851410000|2021-01-05 12:56:50|409.7|407.7|409.73|407.73|409.77|407.77|409.66|407.66|26
1609851420000|2021-01-05 12:57:00|409.72|407.72|408.94|406.94|409.73|407.73|408.93|406.93|25
1609851430000|2021-01-05 12:57:10|408.93|406.93|408.62|406.62|409.05|407.05|408.62|406.62|21
1609851440000|2021-01-05 12:57:20|408.68|406.68|408.11|406.11|408.68|406.68|407.98|405.98|22
1609851450000|2021-01-05 12:57:30|407.99|405.99|407.64|405.64|408.13|406.13|407.64|405.64|28
1609851460000|2021-01-05 12:57:40|407.66|405.66|407.68|405.68|407.91|405.91|407.59|405.59|30
1609851470000|2021-01-05 12:57:50|407.6|405.6|407.92|405.92|407.98|405.98|407.58|405.58|29
1609851480000|2021-01-05 12:58:00|407.98|405.98|407.95|405.95|408.01|406.01|407.9|405.9|17
1609851490000|2021-01-05 12:58:10|407.94|405.94|408.06|406.06|408.11|406.11|407.91|405.91|20
1609851500000|2021-01-05 12:58:20|408.04|406.04|408.15|406.15|408.15|406.15|407.99|405.99|26
1609851510000|2021-01-05 12:58:30|408.16|406.16|408.21|406.21|408.38|406.38|408.01|406.01|28
1609851520000|2021-01-05 12:58:40|408.29|406.29|408.15|406.15|408.31|406.31|408.1|406.1|25
1609851530000|2021-01-05 12:58:50|408.16|406.16|408.1|406.1|408.21|406.21|408.1|406.1|11
1609851540000|2021-01-05 12:59:00|408.11|406.11|407.73|405.73|408.18|406.18|407.73|405.73|19
1609851550000|2021-01-05 12:59:10|407.72|405.72|407.88|405.88|407.9|405.9|407.72|405.72|24
1609851560000|2021-01-05 12:59:20|407.87|405.87|408.03|406.03|408.04|406.04|407.85|405.85|20
1609851570000|2021-01-05 12:59:30|408.1|406.1|408.05|406.05|408.1|406.1|407.77|405.77|28
1609851580000|2021-01-05 12:59:40|408.07|406.07|408.05|406.05|408.1|406.1|408.03|406.03|17
1609851590000|2021-01-05 12:59:50|408.06|406.06|407.94|405.94|408.13|406.13|407.89|405.89|21
1609851600000|2021-01-05 13:00:00|407.95|405.95|408.31|406.31|408.31|406.31|407.94|405.94|19
1609851610000|2021-01-05 13:00:10|408.3|406.3|408.64|406.64|408.66|406.66|408.3|406.3|24
1609851620000|2021-01-05 13:00:20|408.62|406.62|408.33|406.33|408.69|406.69|408.33|406.33|29
1609851630000|2021-01-05 13:00:30|408.4|406.4|408.6|406.6|408.6|406.6|408.33|406.33|23
1609851640000|2021-01-05 13:00:40|408.62|406.62|408.73|406.73|408.78|406.78|408.54|406.54|28
1609851650000|2021-01-05 13:00:50|408.72|406.72|408.73|406.73|408.75|406.75|408.7|406.7|15
1609851660000|2021-01-05 13:01:00|408.76|406.76|408.85|406.85|408.85|406.85|408.73|406.73|17
1609851670000|2021-01-05 13:01:10|408.91|406.91|409.01|407.01|409.08|407.08|408.8|406.8|27
1609851680000|2021-01-05 13:01:20|409.08|407.08|408.9|406.9|409.08|407.08|408.88|406.88|20
1609851690000|2021-01-05 13:01:30|408.95|406.95|409.08|407.08|409.14|407.14|408.88|406.88|21
1609851700000|2021-01-05 13:01:40|409|407|409.7|407.7|409.7|407.7|409|407|13
1609851710000|2021-01-05 13:01:50|409.73|407.73|409.53|407.53|409.77|407.77|409.46|407.46|26
1609851720000|2021-01-05 13:02:00|409.54|407.54|409.58|407.58|409.58|407.58|409.52|407.52|10
1609851730000|2021-01-05 13:02:10|409.56|407.56|409.45|407.45|409.56|407.56|409.43|407.43|14
1609851740000|2021-01-05 13:02:20|409.42|407.42|409.42|407.42|409.46|407.46|409.26|407.26|29
1609851750000|2021-01-05 13:02:30|409.41|407.41|409.44|407.44|409.44|407.44|409.41|407.41|7
1609851760000|2021-01-05 13:02:40|409.43|407.43|409.7|407.7|409.7|407.7|409.42|407.42|16
1609851770000|2021-01-05 13:02:50|409.67|407.67|409.52|407.52|409.67|407.67|409.52|407.52|26
1609851780000|2021-01-05 13:03:00|409.54|407.54|409.51|407.51|409.56|407.56|409.49|407.49|16
1609851790000|2021-01-05 13:03:10|409.5|407.5|409.23|407.23|409.52|407.52|409.2|407.2|11
1609851800000|2021-01-05 13:03:20|409.2|407.2|409.04|407.04|409.2|407.2|409.03|407.03|26
1609851810000|2021-01-05 13:03:30|409.03|407.03|408.58|406.58|409.04|407.04|408.56|406.56|22
1609851820000|2021-01-05 13:03:40|408.59|406.59|408.85|406.85|408.85|406.85|408.59|406.59|22
1609851830000|2021-01-05 13:03:50|408.87|406.87|409.24|407.24|409.34|407.34|408.87|406.87|26
1609851840000|2021-01-05 13:04:00|409.23|407.23|409.15|407.15|409.28|407.28|409.14|407.14|23
1609851850000|2021-01-05 13:04:10|409.16|407.16|408.99|406.99|409.17|407.17|408.93|406.93|24
1609851860000|2021-01-05 13:04:20|409|407|408.94|406.94|409|407|408.94|406.94|13
1609851870000|2021-01-05 13:04:30|408.89|406.89|408.78|406.78|408.89|406.89|408.77|406.77|11
1609851880000|2021-01-05 13:04:40|408.77|406.77|409.13|407.13|409.13|407.13|408.77|406.77|24
1609851890000|2021-01-05 13:04:50|409.15|407.15|409.18|407.18|409.19|407.19|409.11|407.11|18
1609851900000|2021-01-05 13:05:00|409.17|407.17|409.53|407.53|409.54|407.54|409.16|407.16|25
1609851910000|2021-01-05 13:05:10|409.55|407.55|409.79|407.79|409.8|407.8|409.55|407.55|15
1609851920000|2021-01-05 13:05:20|409.81|407.81|409.78|407.78|409.81|407.81|409.75|407.75|12
1609851930000|2021-01-05 13:05:30|409.77|407.77|409.76|407.76|409.77|407.77|409.69|407.69|22
1609851940000|2021-01-05 13:05:40|409.78|407.78|409.75|407.75|409.85|407.85|409.54|407.54|22
1609851950000|2021-01-05 13:05:50|409.73|407.73|409.72|407.72|409.78|407.78|409.72|407.72|7
1609851960000|2021-01-05 13:06:00|409.73|407.73|409.11|407.11|409.73|407.73|409.11|407.11|21
1609851970000|2021-01-05 13:06:10|409.12|407.12|409.48|407.48|409.48|407.48|409.1|407.1|28
1609851980000|2021-01-05 13:06:20|409.47|407.47|409.59|407.59|409.69|407.69|409.45|407.45|14
1609851990000|2021-01-05 13:06:30|409.62|407.62|409.69|407.69|409.81|407.81|409.62|407.62|21
1609852000000|2021-01-05 13:06:40|409.65|407.65|409.67|407.67|409.7|407.7|409.57|407.57|23
1609852010000|2021-01-05 13:06:50|409.7|407.7|409.67|407.67|409.7|407.7|409.66|407.66|11
1609852020000|2021-01-05 13:07:00|409.66|407.66|409.62|407.62|409.69|407.69|409.61|407.61|7
1609852030000|2021-01-05 13:07:10|409.63|407.63|409.67|407.67|409.67|407.67|409.63|407.63|5
1609852040000|2021-01-05 13:07:20|409.68|407.68|409.85|407.85|409.89|407.89|409.65|407.65|14
1609852050000|2021-01-05 13:07:30|409.84|407.84|409.7|407.7|409.85|407.85|409.7|407.7|22
1609852060000|2021-01-05 13:07:40|409.71|407.71|409.74|407.74|409.75|407.75|409.66|407.66|18
1609852070000|2021-01-05 13:07:50|409.73|407.73|409.79|407.79|409.8|407.8|409.72|407.72|6
1609852080000|2021-01-05 13:08:00|409.76|407.76|409.79|407.79|409.8|407.8|409.76|407.76|13
1609852090000|2021-01-05 13:08:10|409.78|407.78|409.82|407.82|409.82|407.82|409.69|407.69|20
1609852100000|2021-01-05 13:08:20|409.8|407.8|409.83|407.83|409.86|407.86|409.8|407.8|12
1609852110000|2021-01-05 13:08:30|409.79|407.79|410.02|408.02|410.02|408.02|409.79|407.79|17
1609852120000|2021-01-05 13:08:40|410.09|408.09|410.36|408.36|410.36|408.36|410.09|408.09|21
1609852130000|2021-01-05 13:08:50|410.37|408.37|410.37|408.37|410.41|408.41|410.32|408.32|13
1609852140000|2021-01-05 13:09:00|410.39|408.39|410.15|408.15|410.41|408.41|410.14|408.14|17
1609852150000|2021-01-05 13:09:10|410.02|408.02|410.01|408.01|410.04|408.04|409.99|407.99|25
1609852160000|2021-01-05 13:09:20|410.02|408.02|410.08|408.08|410.15|408.15|410.01|408.01|22
1609852170000|2021-01-05 13:09:30|410.07|408.07|410.04|408.04|410.07|408.07|410.03|408.03|8
1609852180000|2021-01-05 13:09:40|410.05|408.05|410.11|408.11|410.16|408.16|410.04|408.04|16
1609852190000|2021-01-05 13:09:50|410.08|408.08|410.16|408.16|410.16|408.16|410.07|408.07|16
1609852200000|2021-01-05 13:10:00|410.17|408.17|410.17|408.17|410.18|408.18|410.15|408.15|9
1609852210000|2021-01-05 13:10:10|410.16|408.16|410.16|408.16|410.16|408.16|410.16|408.16|1
1609852220000|2021-01-05 13:10:20|410.18|408.18|410.34|408.34|410.34|408.34|410.18|408.18|9
1609852230000|2021-01-05 13:10:30|410.33|408.33|410.36|408.36|410.42|408.42|410.28|408.28|15
1609852240000|2021-01-05 13:10:40|410.38|408.38|410.26|408.26|410.38|408.38|410.25|408.25|11
1609852250000|2021-01-05 13:10:50|410.18|408.18|410.16|408.16|410.24|408.24|410.14|408.14|15
1609852260000|2021-01-05 13:11:00|410.13|408.13|410.09|408.09|410.23|408.23|410.09|408.09|14
1609852270000|2021-01-05 13:11:10|410.07|408.07|409.97|407.97|410.08|408.08|409.96|407.96|16
1609852280000|2021-01-05 13:11:20|409.96|407.96|409.71|407.71|409.98|407.98|409.7|407.7|20
1609852290000|2021-01-05 13:11:30|409.75|407.75|409.72|407.72|409.84|407.84|409.7|407.7|26
1609852300000|2021-01-05 13:11:40|409.73|407.73|409.66|407.66|409.73|407.73|409.65|407.65|8
1609852310000|2021-01-05 13:11:50|409.67|407.67|409.71|407.71|409.72|407.72|409.66|407.66|8
1609852320000|2021-01-05 13:12:00|409.7|407.7|409.78|407.78|409.87|407.87|409.7|407.7|18
1609852330000|2021-01-05 13:12:10|409.75|407.75|409.79|407.79|409.79|407.79|409.68|407.68|11
1609852340000|2021-01-05 13:12:20|409.77|407.77|409.7|407.7|409.77|407.77|409.66|407.66|10
1609852350000|2021-01-05 13:12:30|409.71|407.71|409.67|407.67|409.72|407.72|409.66|407.66|6
1609852360000|2021-01-05 13:12:40|409.68|407.68|409.66|407.66|409.68|407.68|409.66|407.66|3
1609852370000|2021-01-05 13:12:50|409.67|407.67|409.87|407.87|409.87|407.87|409.66|407.66|19
1609852380000|2021-01-05 13:13:00|409.88|407.88|410.14|408.14|410.14|408.14|409.87|407.87|21
1609852390000|2021-01-05 13:13:10|410.16|408.16|410.18|408.18|410.2|408.2|410.16|408.16|17
1609852400000|2021-01-05 13:13:20|410.21|408.21|410.25|408.25|410.26|408.26|410.2|408.2|12
1609852410000|2021-01-05 13:13:30|410.27|408.27|410.51|408.51|410.51|408.51|410.23|408.23|23
1609852420000|2021-01-05 13:13:40|410.53|408.53|410.63|408.63|410.64|408.64|410.51|408.51|18
1609852430000|2021-01-05 13:13:50|410.66|408.66|410.77|408.77|410.77|408.77|410.53|408.53|18
1609852440000|2021-01-05 13:14:00|410.76|408.76|411.16|409.16|411.17|409.17|410.75|408.75|26
1609852450000|2021-01-05 13:14:10|411.17|409.17|411.47|409.47|411.53|409.53|411.16|409.16|24
1609852460000|2021-01-05 13:14:20|411.64|409.64|411.62|409.62|411.67|409.67|411.53|409.53|17
1609852470000|2021-01-05 13:14:30|411.65|409.65|411.86|409.86|411.86|409.86|411.65|409.65|16
1609852480000|2021-01-05 13:14:40|411.88|409.88|411.44|409.44|411.95|409.95|411.42|409.42|24
1609852490000|2021-01-05 13:14:50|411.4|409.4|411.66|409.66|411.7|409.7|411.29|409.29|27
1609852500000|2021-01-05 13:15:00|411.65|409.65|411.75|409.75|411.79|409.79|411.58|409.58|29
1609852510000|2021-01-05 13:15:10|411.74|409.74|411.95|409.95|411.99|409.99|411.66|409.66|23
1609852520000|2021-01-05 13:15:20|411.93|409.93|411.7|409.7|411.95|409.95|411.62|409.62|27
1609852530000|2021-01-05 13:15:30|411.71|409.71|411.31|409.31|411.72|409.72|411.28|409.28|26
1609852540000|2021-01-05 13:15:40|411.29|409.29|411.36|409.36|411.55|409.55|411.29|409.29|28
1609852550000|2021-01-05 13:15:50|411.37|409.37|411.47|409.47|411.54|409.54|411.36|409.36|18
1609852560000|2021-01-05 13:16:00|411.44|409.44|411.48|409.48|411.59|409.59|411.43|409.43|20
1609852570000|2021-01-05 13:16:10|411.51|409.51|411.48|409.48|411.54|409.54|411.48|409.48|5
1609852580000|2021-01-05 13:16:20|411.56|409.56|411.4|409.4|411.58|409.58|411.36|409.36|31
1609852590000|2021-01-05 13:16:30|411.38|409.38|410.95|408.95|411.38|409.38|410.91|408.91|17
1609852600000|2021-01-05 13:16:40|410.96|408.96|410.92|408.92|411.02|409.02|410.92|408.92|19
1609852610000|2021-01-05 13:16:50|410.9|408.9|411.03|409.03|411.12|409.12|410.87|408.87|22
1609852620000|2021-01-05 13:17:00|411.04|409.04|410.78|408.78|411.06|409.06|410.77|408.77|23
1609852630000|2021-01-05 13:17:10|410.77|408.77|410.93|408.93|410.98|408.98|410.77|408.77|17
1609852640000|2021-01-05 13:17:20|410.96|408.96|410.82|408.82|410.96|408.96|410.8|408.8|26
1609852650000|2021-01-05 13:17:30|410.83|408.83|410.81|408.81|410.83|408.83|410.8|408.8|14
1609852660000|2021-01-05 13:17:40|410.82|408.82|410.76|408.76|410.82|408.82|410.75|408.75|14
1609852670000|2021-01-05 13:17:50|410.79|408.79|410.75|408.75|410.83|408.83|410.75|408.75|14
1609852680000|2021-01-05 13:18:00|410.72|408.72|410.76|408.76|410.82|408.82|410.71|408.71|6
1609852690000|2021-01-05 13:18:10|410.75|408.75|410.72|408.72|410.86|408.86|410.72|408.72|16
1609852700000|2021-01-05 13:18:20|410.71|408.71|410.69|408.69|410.72|408.72|410.65|408.65|7
1609852710000|2021-01-05 13:18:30|410.63|408.63|410.45|408.45|410.63|408.63|410.44|408.44|22
1609852720000|2021-01-05 13:18:40|410.46|408.46|410.47|408.47|410.52|408.52|410.45|408.45|11
1609852730000|2021-01-05 13:18:50|410.5|408.5|410.49|408.49|410.51|408.51|410.47|408.47|6
1609852740000|2021-01-05 13:19:00|410.5|408.5|410.6|408.6|410.61|408.61|410.5|408.5|9
1609852750000|2021-01-05 13:19:10|410.61|408.61|410.55|408.55|410.63|408.63|410.53|408.53|10
1609852760000|2021-01-05 13:19:20|410.41|408.41|410.46|408.46|410.5|408.5|410.38|408.38|22
1609852770000|2021-01-05 13:19:30|410.45|408.45|410.48|408.48|410.49|408.49|410.45|408.45|8
1609852780000|2021-01-05 13:19:40|410.49|408.49|410.47|408.47|410.54|408.54|410.47|408.47|10
1609852790000|2021-01-05 13:19:50|410.48|408.48|410.5|408.5|410.52|408.52|410.46|408.46|20
1609852800000|2021-01-05 13:20:00|410.47|408.47|410.59|408.59|410.59|408.59|410.47|408.47|15
1609852810000|2021-01-05 13:20:10|410.58|408.58|410.72|408.72|410.72|408.72|410.58|408.58|23
1609852820000|2021-01-05 13:20:20|410.8|408.8|410.81|408.81|410.83|408.83|410.79|408.79|11
1609852830000|2021-01-05 13:20:30|410.83|408.83|410.85|408.85|410.85|408.85|410.79|408.79|18
1609852840000|2021-01-05 13:20:40|410.86|408.86|411.09|409.09|411.09|409.09|410.79|408.79|15
1609852850000|2021-01-05 13:20:50|411.07|409.07|411.08|409.08|411.09|409.09|411.07|409.07|9
1609852860000|2021-01-05 13:21:00|411.07|409.07|411.14|409.14|411.15|409.15|411.07|409.07|12
1609852870000|2021-01-05 13:21:10|411.13|409.13|411.1|409.1|411.14|409.14|410.76|408.76|22
1609852880000|2021-01-05 13:21:20|411.09|409.09|411.1|409.1|411.13|409.13|411.07|409.07|14
1609852890000|2021-01-05 13:21:30|411.09|409.09|411.06|409.06|411.09|409.09|411.01|409.01|20
1609852900000|2021-01-05 13:21:40|411.05|409.05|411.06|409.06|411.07|409.07|411.02|409.02|11
1609852910000|2021-01-05 13:21:50|411.04|409.04|411.03|409.03|411.06|409.06|411|409|12
1609852920000|2021-01-05 13:22:00|411.02|409.02|410.89|408.89|411.05|409.05|410.89|408.89|12
1609852930000|2021-01-05 13:22:10|410.9|408.9|410.82|408.82|410.9|408.9|410.78|408.78|19
1609852940000|2021-01-05 13:22:20|410.84|408.84|410.73|408.73|410.84|408.84|410.72|408.72|11
1609852950000|2021-01-05 13:22:30|410.65|408.65|410.55|408.55|410.65|408.65|410.54|408.54|8
1609852960000|2021-01-05 13:22:40|410.53|408.53|410.56|408.56|410.57|408.57|410.52|408.52|13
1609852970000|2021-01-05 13:22:50|410.57|408.57|410.49|408.49|410.58|408.58|410.47|408.47|13
1609852980000|2021-01-05 13:23:00|410.48|408.48|410.35|408.35|410.55|408.55|410.35|408.35|17
1609852990000|2021-01-05 13:23:10|410.32|408.32|410.34|408.34|410.38|408.38|410.32|408.32|13
1609853000000|2021-01-05 13:23:20|410.33|408.33|410.24|408.24|410.34|408.34|410.2|408.2|11
1609853010000|2021-01-05 13:23:30|410.23|408.23|410.09|408.09|410.23|408.23|410.08|408.08|10
1609853020000|2021-01-05 13:23:40|410.08|408.08|410.02|408.02|410.08|408.08|410.01|408.01|22
1609853030000|2021-01-05 13:23:50|410.06|408.06|410.08|408.08|410.1|408.1|410.03|408.03|17
1609853040000|2021-01-05 13:24:00|410.07|408.07|410.07|408.07|410.12|408.12|410.06|408.06|24
1609853050000|2021-01-05 13:24:10|410.06|408.06|409.87|407.87|410.07|408.07|409.81|407.81|23
1609853060000|2021-01-05 13:24:20|409.9|407.9|409.87|407.87|409.9|407.9|409.85|407.85|15
1609853070000|2021-01-05 13:24:30|409.88|407.88|410.04|408.04|410.05|408.05|409.88|407.88|16
1609853080000|2021-01-05 13:24:40|410.12|408.12|409.83|407.83|410.16|408.16|409.8|407.8|22
1609853090000|2021-01-05 13:24:50|409.8|407.8|409.79|407.79|409.82|407.82|409.75|407.75|17
1609853100000|2021-01-05 13:25:00|409.78|407.78|409.87|407.87|409.87|407.87|409.76|407.76|14
1609853110000|2021-01-05 13:25:10|409.85|407.85|409.96|407.96|409.97|407.97|409.82|407.82|18
1609853120000|2021-01-05 13:25:20|409.97|407.97|409.92|407.92|409.97|407.97|409.92|407.92|8
1609853130000|2021-01-05 13:25:30|409.93|407.93|409.92|407.92|409.95|407.95|409.91|407.91|12
1609853140000|2021-01-05 13:25:40|409.95|407.95|410.05|408.05|410.05|408.05|409.89|407.89|21
1609853150000|2021-01-05 13:25:50|409.97|407.97|410.03|408.03|410.04|408.04|409.97|407.97|7
1609853160000|2021-01-05 13:26:00|410.06|408.06|410.15|408.15|410.23|408.23|410.03|408.03|8
1609853170000|2021-01-05 13:26:10|410.14|408.14|410.02|408.02|410.17|408.17|409.89|407.89|27
1609853180000|2021-01-05 13:26:20|409.99|407.99|409.98|407.98|410.02|408.02|409.94|407.94|10
1609853190000|2021-01-05 13:26:30|409.94|407.94|409.94|407.94|409.97|407.97|409.8|407.8|22
1609853200000|2021-01-05 13:26:40|409.97|407.97|410.05|408.05|410.09|408.09|409.95|407.95|20
1609853210000|2021-01-05 13:26:50|410.04|408.04|409.96|407.96|410.06|408.06|409.92|407.92|21
1609853220000|2021-01-05 13:27:00|409.97|407.97|409.9|407.9|409.97|407.97|409.9|407.9|17
1609853230000|2021-01-05 13:27:10|409.89|407.89|409.92|407.92|409.93|407.93|409.89|407.89|6
1609853240000|2021-01-05 13:27:20|409.95|407.95|410.14|408.14|410.16|408.16|409.95|407.95|17
1609853250000|2021-01-05 13:27:30|410.15|408.15|410.15|408.15|410.16|408.16|410.14|408.14|4
1609853260000|2021-01-05 13:27:40|410.14|408.14|410.12|408.12|410.15|408.15|410.12|408.12|11
1609853270000|2021-01-05 13:27:50|410.14|408.14|410.35|408.35|410.4|408.4|410.12|408.12|15
1609853280000|2021-01-05 13:28:00|410.37|408.37|410.42|408.42|410.42|408.42|410.34|408.34|7
1609853290000|2021-01-05 13:28:10|410.37|408.37|410.79|408.79|410.79|408.79|410.31|408.31|21
1609853300000|2021-01-05 13:28:20|410.8|408.8|410.88|408.88|410.91|408.91|410.79|408.79|7
1609853310000|2021-01-05 13:28:30|410.83|408.83|410.59|408.59|410.84|408.84|410.58|408.58|28
1609853320000|2021-01-05 13:28:40|410.61|408.61|410.65|408.65|410.68|408.68|410.59|408.59|22
1609853330000|2021-01-05 13:28:50|410.6|408.6|410.62|408.62|410.63|408.63|410.6|408.6|9
1609853340000|2021-01-05 13:29:00|410.63|408.63|410.66|408.66|410.69|408.69|410.62|408.62|15
1609853350000|2021-01-05 13:29:10|410.65|408.65|410.68|408.68|410.68|408.68|410.63|408.63|8
1609853360000|2021-01-05 13:29:20|410.67|408.67|410.62|408.62|410.67|408.67|410.62|408.62|5
1609853370000|2021-01-05 13:29:30|410.61|408.61|410.43|408.43|410.66|408.66|410.43|408.43|13
1609853380000|2021-01-05 13:29:40|410.44|408.44|410.43|408.43|410.44|408.44|410.4|408.4|7
1609853390000|2021-01-05 13:29:50|410.42|408.42|410.01|408.01|410.42|408.42|410|408|32
1609853400000|2021-01-05 13:30:00|409.97|407.97|410.04|408.04|410.06|408.06|409.9|407.9|25
1609853410000|2021-01-05 13:30:10|410.02|408.02|410.12|408.12|410.12|408.12|409.98|407.98|13
1609853420000|2021-01-05 13:30:20|410.13|408.13|410.13|408.13|410.16|408.16|410.11|408.11|14
1609853430000|2021-01-05 13:30:30|410.14|408.14|410|408|410.14|408.14|409.86|407.86|27
1609853440000|2021-01-05 13:30:40|409.99|407.99|410.01|408.01|410.02|408.02|409.93|407.93|22
1609853450000|2021-01-05 13:30:50|410|408|410.01|408.01|410.04|408.04|410|408|22
1609853460000|2021-01-05 13:31:00|410.03|408.03|410.05|408.05|410.05|408.05|410|408|10
1609853470000|2021-01-05 13:31:10|410.07|408.07|410.1|408.1|410.1|408.1|410.07|408.07|5
1609853480000|2021-01-05 13:31:20|410.13|408.13|410.05|408.05|410.13|408.13|410.05|408.05|22
1609853490000|2021-01-05 13:31:30|410.06|408.06|409.94|407.94|410.07|408.07|409.94|407.94|13
1609853500000|2021-01-05 13:31:40|409.93|407.93|409.93|407.93|410.01|408.01|409.92|407.92|21
1609853510000|2021-01-05 13:31:50|409.96|407.96|409.92|407.92|409.96|407.96|409.91|407.91|17
1609853520000|2021-01-05 13:32:00|409.9|407.9|409.87|407.87|409.9|407.9|409.85|407.85|8
1609853530000|2021-01-05 13:32:10|409.86|407.86|409.95|407.95|410|408|409.82|407.82|13
1609853540000|2021-01-05 13:32:20|409.89|407.89|409.92|407.92|409.94|407.94|409.89|407.89|15
1609853550000|2021-01-05 13:32:30|409.91|407.91|409.87|407.87|409.92|407.92|409.86|407.86|23
1609853560000|2021-01-05 13:32:40|409.85|407.85|409.87|407.87|409.88|407.88|409.84|407.84|15
1609853570000|2021-01-05 13:32:50|409.85|407.85|409.76|407.76|409.89|407.89|409.76|407.76|24
1609853580000|2021-01-05 13:33:00|409.74|407.74|409.76|407.76|409.81|407.81|409.73|407.73|16
1609853590000|2021-01-05 13:33:10|409.77|407.77|409.92|407.92|409.96|407.96|409.77|407.77|19
1609853600000|2021-01-05 13:33:20|409.93|407.93|409.85|407.85|409.93|407.93|409.83|407.83|9
1609853610000|2021-01-05 13:33:30|409.83|407.83|409.85|407.85|409.86|407.86|409.76|407.76|15
1609853620000|2021-01-05 13:33:40|409.86|407.86|409.81|407.81|409.86|407.86|409.8|407.8|20
1609853630000|2021-01-05 13:33:50|409.79|407.79|409.59|407.59|409.82|407.82|409.59|407.59|25
1609853640000|2021-01-05 13:34:00|409.57|407.57|409.7|407.7|409.7|407.7|409.57|407.57|17
1609853650000|2021-01-05 13:34:10|409.71|407.71|409.86|407.86|409.86|407.86|409.67|407.67|14
1609853660000|2021-01-05 13:34:20|409.84|407.84|409.66|407.66|409.84|407.84|409.65|407.65|12
1609853670000|2021-01-05 13:34:30|409.65|407.65|409.59|407.59|409.65|407.65|409.54|407.54|10
1609853680000|2021-01-05 13:34:40|409.58|407.58|409.82|407.82|409.83|407.83|409.58|407.58|24
1609853690000|2021-01-05 13:34:50|409.83|407.83|409.86|407.86|409.86|407.86|409.83|407.83|6
1609853700000|2021-01-05 13:35:00|409.9|407.9|409.91|407.91|409.91|407.91|409.88|407.88|12
1609853710000|2021-01-05 13:35:10|409.9|407.9|409.77|407.77|409.91|407.91|409.73|407.73|21
1609853720000|2021-01-05 13:35:20|409.7|407.7|409.8|407.8|409.82|407.82|409.68|407.68|25
1609853730000|2021-01-05 13:35:30|409.82|407.82|409.85|407.85|409.88|407.88|409.82|407.82|17
1609853740000|2021-01-05 13:35:40|409.86|407.86|409.86|407.86|409.87|407.87|409.84|407.84|19
1609853750000|2021-01-05 13:35:50|409.87|407.87|409.99|407.99|410|408|409.86|407.86|15
1609853760000|2021-01-05 13:36:00|410|408|410.03|408.03|410.03|408.03|409.98|407.98|13
1609853770000|2021-01-05 13:36:10|410.04|408.04|410.1|408.1|410.11|408.11|410.04|408.04|14
1609853780000|2021-01-05 13:36:20|410.13|408.13|410.18|408.18|410.18|408.18|410.1|408.1|15
1609853790000|2021-01-05 13:36:30|410.19|408.19|410.25|408.25|410.3|408.3|410.13|408.13|19
1609853800000|2021-01-05 13:36:40|410.19|408.19|410.29|408.29|410.42|408.42|410.19|408.19|22
1609853810000|2021-01-05 13:36:50|410.34|408.34|410.73|408.73|410.77|408.77|410.34|408.34|10
1609853820000|2021-01-05 13:37:00|410.82|408.82|410.87|408.87|410.89|408.89|410.75|408.75|19
1609853830000|2021-01-05 13:37:10|410.89|408.89|410.91|408.91|410.91|408.91|410.84|408.84|22
1609853840000|2021-01-05 13:37:20|410.9|408.9|410.94|408.94|410.94|408.94|410.87|408.87|10
1609853850000|2021-01-05 13:37:30|410.92|408.92|410.95|408.95|410.96|408.96|410.89|408.89|25
1609853860000|2021-01-05 13:37:40|410.94|408.94|410.95|408.95|410.97|408.97|410.93|408.93|11
1609853870000|2021-01-05 13:37:50|410.96|408.96|410.95|408.95|410.96|408.96|410.95|408.95|2
1609853880000|2021-01-05 13:38:00|410.96|408.96|410.93|408.93|410.96|408.96|410.91|408.91|5
1609853890000|2021-01-05 13:38:10|410.92|408.92|410.89|408.89|410.95|408.95|410.89|408.89|12
1609853900000|2021-01-05 13:38:20|410.9|408.9|410.89|408.89|410.92|408.92|410.86|408.86|11
1609853910000|2021-01-05 13:38:30|410.92|408.92|410.92|408.92|410.92|408.92|410.92|408.92|1
1609853920000|2021-01-05 13:38:40|410.9|408.9|410.92|408.92|410.92|408.92|410.89|408.89|3
1609853930000|2021-01-05 13:38:50|410.9|408.9|410.91|408.91|410.94|408.94|410.9|408.9|3
1609853940000|2021-01-05 13:39:00|410.95|408.95|410.94|408.94|410.95|408.95|410.94|408.94|2
1609853950000|2021-01-05 13:39:10|410.96|408.96|410.94|408.94|410.96|408.96|410.94|408.94|3
1609853960000|2021-01-05 13:39:20|410.96|408.96|410.93|408.93|410.96|408.96|410.93|408.93|10
1609853970000|2021-01-05 13:39:30|410.91|408.91|411.01|409.01|411.01|409.01|410.91|408.91|8
1609853980000|2021-01-05 13:39:40|410.99|408.99|411.01|409.01|411.1|409.1|410.94|408.94|14
1609853990000|2021-01-05 13:39:50|410.97|408.97|411.04|409.04|411.08|409.08|410.97|408.97|12
1609854000000|2021-01-05 13:40:00|410.99|408.99|411.31|409.31|411.33|409.33|410.99|408.99|16
1609854010000|2021-01-05 13:40:10|411.32|409.32|411.2|409.2|411.32|409.32|411.2|409.2|16
1609854020000|2021-01-05 13:40:20|411.19|409.19|411.07|409.07|411.23|409.23|411.03|409.03|20
1609854030000|2021-01-05 13:40:30|411.06|409.06|411.24|409.24|411.24|409.24|411.01|409.01|27
1609854040000|2021-01-05 13:40:40|411.23|409.23|411.21|409.21|411.24|409.24|411.14|409.14|25
1609854050000|2021-01-05 13:40:50|411.19|409.19|411.15|409.15|411.19|409.19|411.06|409.06|20
1609854060000|2021-01-05 13:41:00|411.13|409.13|411.13|409.13|411.16|409.16|411.11|409.11|14
1609854070000|2021-01-05 13:41:10|411.14|409.14|411.07|409.07|411.14|409.14|411.06|409.06|13
1609854080000|2021-01-05 13:41:20|411.06|409.06|411.03|409.03|411.13|409.13|411.03|409.03|13
1609854090000|2021-01-05 13:41:30|411.05|409.05|411.07|409.07|411.08|409.08|411|409|14
1609854100000|2021-01-05 13:41:40|411.08|409.08|411.09|409.09|411.1|409.1|411.06|409.06|10
1609854110000|2021-01-05 13:41:50|411.11|409.11|411.09|409.09|411.12|409.12|411.09|409.09|17
1609854120000|2021-01-05 13:42:00|411.1|409.1|411.18|409.18|411.18|409.18|411.09|409.09|10
1609854130000|2021-01-05 13:42:10|411.14|409.14|411.33|409.33|411.34|409.34|411.14|409.14|15
1609854140000|2021-01-05 13:42:20|411.41|409.41|411.35|409.35|411.41|409.41|411.35|409.35|7
1609854150000|2021-01-05 13:42:30|411.34|409.34|411.18|409.18|411.36|409.36|411.18|409.18|26
1609854160000|2021-01-05 13:42:40|411.22|409.22|411.23|409.23|411.24|409.24|411.17|409.17|15
1609854170000|2021-01-05 13:42:50|411.24|409.24|411.24|409.24|411.3|409.3|411.23|409.23|12
1609854180000|2021-01-05 13:43:00|411.23|409.23|411.1|409.1|411.23|409.23|411.1|409.1|11
1609854190000|2021-01-05 13:43:10|411.09|409.09|411.16|409.16|411.18|409.18|411.06|409.06|13
1609854200000|2021-01-05 13:43:20|411.2|409.2|411.25|409.25|411.25|409.25|411.18|409.18|12
1609854210000|2021-01-05 13:43:30|411.26|409.26|410.75|408.75|411.27|409.27|410.72|408.72|18
1609854220000|2021-01-05 13:43:40|410.77|408.77|410.74|408.74|410.77|408.77|410.54|408.54|18
1609854230000|2021-01-05 13:43:50|410.75|408.75|410.71|408.71|410.81|408.81|410.64|408.64|22
1609854240000|2021-01-05 13:44:00|410.66|408.66|410.72|408.72|410.75|408.75|410.66|408.66|18
1609854250000|2021-01-05 13:44:10|410.73|408.73|411.2|409.2|411.21|409.21|410.73|408.73|23
1609854260000|2021-01-05 13:44:20|411.19|409.19|411.49|409.49|411.49|409.49|411.19|409.19|21
1609854270000|2021-01-05 13:44:30|411.47|409.47|411.47|409.47|411.5|409.5|411.45|409.45|22
1609854280000|2021-01-05 13:44:40|411.46|409.46|410.98|408.98|411.46|409.46|410.97|408.97|23
1609854290000|2021-01-05 13:44:50|410.99|408.99|411.4|409.4|411.4|409.4|410.99|408.99|27
1609854300000|2021-01-05 13:45:00|411.41|409.41|411.36|409.36|411.44|409.44|411.35|409.35|27
1609854310000|2021-01-05 13:45:10|411.35|409.35|411.15|409.15|411.36|409.36|411.14|409.14|27
1609854320000|2021-01-05 13:45:20|411.2|409.2|411.26|409.26|411.29|409.29|411.18|409.18|31
1609854330000|2021-01-05 13:45:30|411.23|409.23|411.1|409.1|411.25|409.25|411.07|409.07|20
1609854340000|2021-01-05 13:45:40|411.14|409.14|411.25|409.25|411.26|409.26|411.09|409.09|22
1609854350000|2021-01-05 13:45:50|411.24|409.24|411.22|409.22|411.25|409.25|411.22|409.22|11
1609854360000|2021-01-05 13:46:00|411.23|409.23|411.21|409.21|411.23|409.23|411.17|409.17|19
1609854370000|2021-01-05 13:46:10|411.17|409.17|410.94|408.94|411.17|409.17|410.87|408.87|25
1609854380000|2021-01-05 13:46:20|410.93|408.93|410.93|408.93|410.94|408.94|410.92|408.92|11
1609854390000|2021-01-05 13:46:30|410.95|408.95|410.94|408.94|410.95|408.95|410.94|408.94|2
1609854400000|2021-01-05 13:46:40|410.93|408.93|410.55|408.55|410.93|408.93|410.54|408.54|29
1609854410000|2021-01-05 13:46:50|410.56|408.56|410.45|408.45|410.56|408.56|410.43|408.43|24
1609854420000|2021-01-05 13:47:00|410.43|408.43|410.46|408.46|410.47|408.47|410.42|408.42|11
1609854430000|2021-01-05 13:47:10|410.44|408.44|410.31|408.31|410.54|408.54|410.31|408.31|33
1609854440000|2021-01-05 13:47:20|410.29|408.29|410.2|408.2|410.29|408.29|410.05|408.05|27
1609854450000|2021-01-05 13:47:30|410.19|408.19|410.19|408.19|410.22|408.22|410.16|408.16|24
1609854460000|2021-01-05 13:47:40|410.2|408.2|410.18|408.18|410.2|408.2|410.14|408.14|19
1609854470000|2021-01-05 13:47:50|410.16|408.16|410.09|408.09|410.16|408.16|410.09|408.09|12
1609854480000|2021-01-05 13:48:00|410.08|408.08|410.07|408.07|410.14|408.14|410.07|408.07|9
1609854490000|2021-01-05 13:48:10|410.04|408.04|409.47|407.47|410.07|408.07|409.46|407.46|32
1609854500000|2021-01-05 13:48:20|409.49|407.49|409.45|407.45|409.5|407.5|409.45|407.45|18
1609854510000|2021-01-05 13:48:30|409.47|407.47|409.28|407.28|409.47|407.47|409.28|407.28|13
1609854520000|2021-01-05 13:48:40|409.26|407.26|409.42|407.42|409.42|407.42|409.09|407.09|24
1609854530000|2021-01-05 13:48:50|409.41|407.41|409.6|407.6|409.65|407.65|409.41|407.41|33
1609854540000|2021-01-05 13:49:00|409.61|407.61|409.65|407.65|409.71|407.71|409.61|407.61|28
1609854550000|2021-01-05 13:49:10|409.66|407.66|409.7|407.7|409.72|407.72|409.61|407.61|33
1609854560000|2021-01-05 13:49:20|409.71|407.71|409.72|407.72|409.75|407.75|409.64|407.64|28
1609854570000|2021-01-05 13:49:30|409.75|407.75|409.48|407.48|409.76|407.76|409.48|407.48|25
1609854580000|2021-01-05 13:49:40|409.47|407.47|409.24|407.24|409.48|407.48|409.1|407.1|25
1609854590000|2021-01-05 13:49:50|409.22|407.22|409.11|407.11|409.26|407.26|409.11|407.11|16
1609854600000|2021-01-05 13:50:00|409.12|407.12|408.91|406.91|409.13|407.13|408.88|406.88|17
1609854610000|2021-01-05 13:50:10|408.92|406.92|408.98|406.98|409.01|407.01|408.92|406.92|17
1609854620000|2021-01-05 13:50:20|408.96|406.96|408.98|406.98|408.99|406.99|408.95|406.95|16
1609854630000|2021-01-05 13:50:30|408.97|406.97|409.01|407.01|409.02|407.02|408.87|406.87|19
1609854640000|2021-01-05 13:50:40|409.02|407.02|409.02|407.02|409.04|407.04|409|407|15
1609854650000|2021-01-05 13:50:50|409.01|407.01|409.01|407.01|409.03|407.03|409|407|8
1609854660000|2021-01-05 13:51:00|409|407|408.95|406.95|409.01|407.01|408.94|406.94|16
1609854670000|2021-01-05 13:51:10|408.97|406.97|408.94|406.94|409.04|407.04|408.92|406.92|21
1609854680000|2021-01-05 13:51:20|408.96|406.96|408.98|406.98|409.01|407.01|408.96|406.96|11
1609854690000|2021-01-05 13:51:30|408.99|406.99|408.99|406.99|408.99|406.99|408.96|406.96|6
1609854710000|2021-01-05 13:51:50|408.98|406.98|408.97|406.97|408.98|406.98|408.97|406.97|2
1609854720000|2021-01-05 13:52:00|408.98|406.98|408.81|406.81|408.98|406.98|408.81|406.81|11
1609854730000|2021-01-05 13:52:10|408.83|406.83|408.76|406.76|408.83|406.83|408.74|406.74|14
1609854740000|2021-01-05 13:52:20|408.77|406.77|408.76|406.76|408.78|406.78|408.75|406.75|4
1609854750000|2021-01-05 13:52:30|408.69|406.69|408.81|406.81|408.86|406.86|408.69|406.69|20
1609854760000|2021-01-05 13:52:40|408.79|406.79|408.98|406.98|408.98|406.98|408.79|406.79|16
1609854770000|2021-01-05 13:52:50|409|407|409.03|407.03|409.15|407.15|409|407|23
1609854780000|2021-01-05 13:53:00|409.04|407.04|409.49|407.49|409.49|407.49|409.04|407.04|27
1609854790000|2021-01-05 13:53:10|409.48|407.48|409.4|407.4|409.48|407.48|409.26|407.26|15
1609854800000|2021-01-05 13:53:20|409.45|407.45|409.47|407.47|409.47|407.47|409.38|407.38|11
1609854810000|2021-01-05 13:53:30|409.49|407.49|409.01|407.01|409.5|407.5|409.01|407.01|27
1609854820000|2021-01-05 13:53:40|409.02|407.02|409.28|407.28|409.28|407.28|409.02|407.02|18
1609854830000|2021-01-05 13:53:50|409.26|407.26|408.81|406.81|409.26|407.26|408.79|406.79|16
1609854840000|2021-01-05 13:54:00|408.88|406.88|408.62|406.62|408.89|406.89|408.62|406.62|13
1609854850000|2021-01-05 13:54:10|408.67|406.67|408.27|406.27|408.69|406.69|408.27|406.27|21
1609854860000|2021-01-05 13:54:20|408.26|406.26|408.22|406.22|408.29|406.29|408.01|406.01|31
1609854870000|2021-01-05 13:54:30|408.2|406.2|408.21|406.21|408.24|406.24|408.08|406.08|18
1609854880000|2021-01-05 13:54:40|408.2|406.2|407.83|405.83|408.24|406.24|407.83|405.83|26
1609854890000|2021-01-05 13:54:50|407.82|405.82|407.57|405.57|407.84|405.84|407.37|405.37|17
1609854900000|2021-01-05 13:55:00|407.56|405.56|407.34|405.34|407.69|405.69|407.33|405.33|27
1609854910000|2021-01-05 13:55:10|407.32|405.32|407.56|405.56|407.56|405.56|407.31|405.31|19
1609854920000|2021-01-05 13:55:20|407.55|405.55|407.7|405.7|407.7|405.7|407.47|405.47|14
1609854930000|2021-01-05 13:55:30|407.71|405.71|407.96|405.96|408.03|406.03|407.71|405.71|23
1609854940000|2021-01-05 13:55:40|407.97|405.97|407.9|405.9|407.98|405.98|407.9|405.9|9
1609854950000|2021-01-05 13:55:50|407.86|405.86|407.46|405.46|407.86|405.86|407.44|405.44|26
1609854960000|2021-01-05 13:56:00|407.45|405.45|407.26|405.26|407.49|405.49|407.22|405.22|23
1609854970000|2021-01-05 13:56:10|407.28|405.28|406.75|404.75|407.28|405.28|406.75|404.75|17
1609854980000|2021-01-05 13:56:20|406.52|404.52|406.89|404.89|406.9|404.9|406.51|404.51|18
1609854990000|2021-01-05 13:56:30|406.91|404.91|406.66|404.66|406.91|404.91|406.57|404.57|29
1609855000000|2021-01-05 13:56:40|406.63|404.63|407.03|405.03|407.03|405.03|406.63|404.63|21
1609855010000|2021-01-05 13:56:50|407.01|405.01|406.86|404.86|407.01|405.01|406.85|404.85|14
1609855020000|2021-01-05 13:57:00|406.87|404.87|406.98|404.98|407.16|405.16|406.87|404.87|29
1609855030000|2021-01-05 13:57:10|406.97|404.97|407.28|405.28|407.28|405.28|406.91|404.91|33
1609855040000|2021-01-05 13:57:20|407.27|405.27|407.25|405.25|407.33|405.33|407.25|405.25|28
1609855050000|2021-01-05 13:57:30|407.26|405.26|407.26|405.26|407.3|405.3|407.18|405.18|15
1609855060000|2021-01-05 13:57:40|407.25|405.25|407.1|405.1|407.28|405.28|407.05|405.05|24
1609855070000|2021-01-05 13:57:50|407.07|405.07|406.6|404.6|407.09|405.09|406.59|404.59|17
1609855080000|2021-01-05 13:58:00|406.61|404.61|406.97|404.97|407|405|406.61|404.61|28
1609855090000|2021-01-05 13:58:10|406.96|404.96|406.94|404.94|406.98|404.98|406.88|404.88|13
1609855100000|2021-01-05 13:58:20|406.95|404.95|406.91|404.91|406.99|404.99|406.89|404.89|20
1609855110000|2021-01-05 13:58:30|406.92|404.92|406.77|404.77|407|405|406.72|404.72|19
1609855120000|2021-01-05 13:58:40|406.78|404.78|406.9|404.9|406.99|404.99|406.78|404.78|13
1609855130000|2021-01-05 13:58:50|406.91|404.91|406.93|404.93|406.93|404.93|406.91|404.91|11
1609855140000|2021-01-05 13:59:00|406.92|404.92|406.94|404.94|407|405|406.89|404.89|13
1609855150000|2021-01-05 13:59:10|406.92|404.92|406.25|404.25|406.92|404.92|406.25|404.25|29
1609855160000|2021-01-05 13:59:20|406.24|404.24|405.87|403.87|406.25|404.25|405.67|403.67|29
1609855170000|2021-01-05 13:59:30|405.91|403.91|406.14|404.14|406.23|404.23|405.91|403.91|32
1609855180000|2021-01-05 13:59:40|406.12|404.12|406.24|404.24|406.24|404.24|405.89|403.89|33
1609855190000|2021-01-05 13:59:50|406.27|404.27|406.03|404.03|406.41|404.41|405.94|403.94|36
1609855200000|2021-01-05 14:00:00|406|404|406.16|404.16|406.27|404.27|406|404|28
1609855210000|2021-01-05 14:00:10|406.15|404.15|406.22|404.22|406.24|404.24|406.11|404.11|33
1609855220000|2021-01-05 14:00:20|406.23|404.23|406.23|404.23|406.28|404.28|406.09|404.09|31
1609855230000|2021-01-05 14:00:30|406.25|404.25|406.07|404.07|406.28|404.28|406.03|404.03|29
1609855240000|2021-01-05 14:00:40|406.08|404.08|405.57|403.57|406.1|404.1|405.57|403.57|29
1609855250000|2021-01-05 14:00:50|405.53|403.53|405.82|403.82|405.85|403.85|405.52|403.52|30
1609855260000|2021-01-05 14:01:00|405.84|403.84|405.61|403.61|405.87|403.87|405.61|403.61|24
1609855270000|2021-01-05 14:01:10|405.58|403.58|405.43|403.43|405.58|403.58|405.33|403.33|22
1609855280000|2021-01-05 14:01:20|405.42|403.42|405.2|403.2|405.42|403.42|405.1|403.1|25
1609855290000|2021-01-05 14:01:30|404.83|402.83|404.27|402.27|404.84|402.84|404.03|402.03|32
1609855300000|2021-01-05 14:01:40|404.3|402.3|405.03|403.03|405.03|403.03|404.21|402.21|32
1609855310000|2021-01-05 14:01:50|405.02|403.02|405.04|403.04|405.27|403.27|405|403|23
1609855320000|2021-01-05 14:02:00|405.03|403.03|404.98|402.98|405.03|403.03|404.87|402.87|24
1609855330000|2021-01-05 14:02:10|405.02|403.02|405.08|403.08|405.09|403.09|404.99|402.99|20
1609855340000|2021-01-05 14:02:20|405.09|403.09|404.99|402.99|405.09|403.09|404.87|402.87|23
1609855350000|2021-01-05 14:02:30|405|403|404.97|402.97|405.04|403.04|404.96|402.96|24
1609855360000|2021-01-05 14:02:40|404.98|402.98|403.94|401.94|404.99|402.99|403.94|401.94|36
1609855370000|2021-01-05 14:02:50|403.89|401.89|403.48|401.48|403.91|401.91|403.41|401.41|34
1609855380000|2021-01-05 14:03:00|403.47|401.47|402.67|400.67|403.54|401.54|402.59|400.59|34
1609855390000|2021-01-05 14:03:10|402.7|400.7|402.54|400.54|402.78|400.78|402.53|400.53|33
1609855400000|2021-01-05 14:03:20|402.52|400.52|402.91|400.91|402.96|400.96|402.51|400.51|32
1609855410000|2021-01-05 14:03:30|402.87|400.87|402.64|400.64|402.92|400.92|402.63|400.63|32
1609855420000|2021-01-05 14:03:40|402.69|400.69|403|401|403.02|401.02|402.5|400.5|32
1609855430000|2021-01-05 14:03:50|403.05|401.05|403.11|401.11|403.21|401.21|402.93|400.93|28
1609855440000|2021-01-05 14:04:00|403.1|401.1|402.64|400.64|403.1|401.1|402.57|400.57|32
1609855450000|2021-01-05 14:04:10|402.56|400.56|402.57|400.57|402.72|400.72|402.48|400.48|30
1609855460000|2021-01-05 14:04:20|402.56|400.56|402.61|400.61|402.71|400.71|402.5|400.5|32
1609855470000|2021-01-05 14:04:30|402.62|400.62|402.99|400.99|403.01|401.01|402.59|400.59|27
1609855480000|2021-01-05 14:04:40|403.02|401.02|403.22|401.22|403.22|401.22|402.89|400.89|21
1609855490000|2021-01-05 14:04:50|403.2|401.2|403.21|401.21|403.21|401.21|403.1|401.1|19
1609855500000|2021-01-05 14:05:00|403.18|401.18|403.3|401.3|403.3|401.3|403.17|401.17|21
1609855510000|2021-01-05 14:05:10|403.36|401.36|403.85|401.85|403.85|401.85|403.36|401.36|25
1609855520000|2021-01-05 14:05:20|403.89|401.89|404|402|404.11|402.11|403.85|401.85|22
1609855530000|2021-01-05 14:05:30|404.01|402.01|404.58|402.58|404.58|402.58|404|402|28
1609855540000|2021-01-05 14:05:40|404.6|402.6|404.75|402.75|404.85|402.85|404.6|402.6|30
1609855550000|2021-01-05 14:05:50|404.74|402.74|404.22|402.22|404.74|402.74|404.01|402.01|30
1609855560000|2021-01-05 14:06:00|404.14|402.14|403.74|401.74|404.27|402.27|403.73|401.73|34
1609855570000|2021-01-05 14:06:10|403.75|401.75|403.54|401.54|403.76|401.76|403.39|401.39|29
1609855580000|2021-01-05 14:06:20|403.58|401.58|403.88|401.88|404.03|402.03|403.54|401.54|26
1609855590000|2021-01-05 14:06:30|403.89|401.89|404|402|404.08|402.08|403.66|401.66|30
1609855600000|2021-01-05 14:06:40|403.98|401.98|404.1|402.1|404.11|402.11|403.98|401.98|25
1609855610000|2021-01-05 14:06:50|404.12|402.12|404.19|402.19|404.27|402.27|404.12|402.12|27
1609855620000|2021-01-05 14:07:00|404.21|402.21|404.01|402.01|404.27|402.27|403.96|401.96|27
1609855630000|2021-01-05 14:07:10|404.1|402.1|403.94|401.94|404.1|402.1|403.88|401.88|20
1609855640000|2021-01-05 14:07:20|403.95|401.95|404.16|402.16|404.18|402.18|403.93|401.93|22
1609855650000|2021-01-05 14:07:30|404.18|402.18|404.32|402.32|404.36|402.36|404.11|402.11|23
1609855660000|2021-01-05 14:07:40|404.33|402.33|404.52|402.52|404.57|402.57|404.19|402.19|33
1609855670000|2021-01-05 14:07:50|404.53|402.53|404.59|402.59|404.68|402.68|404.43|402.43|30
1609855680000|2021-01-05 14:08:00|404.55|402.55|404.51|402.51|404.6|402.6|404.5|402.5|27
1609855690000|2021-01-05 14:08:10|404.52|402.52|404.47|402.47|404.52|402.52|404.37|402.37|26
1609855700000|2021-01-05 14:08:20|404.44|402.44|404.5|402.5|404.51|402.51|404.39|402.39|24
1609855710000|2021-01-05 14:08:30|404.51|402.51|403.81|401.81|404.54|402.54|403.72|401.72|30
1609855720000|2021-01-05 14:08:40|403.83|401.83|404.05|402.05|404.05|402.05|403.73|401.73|32
1609855730000|2021-01-05 14:08:50|404.04|402.04|404.35|402.35|404.44|402.44|404.04|402.04|25
1609855740000|2021-01-05 14:09:00|404.26|402.26|403.66|401.66|404.35|402.35|403.62|401.62|32
1609855750000|2021-01-05 14:09:10|403.51|401.51|403.42|401.42|403.51|401.51|403.37|401.37|26
1609855760000|2021-01-05 14:09:20|403.35|401.35|403.4|401.4|403.44|401.44|403.32|401.32|27
1609855770000|2021-01-05 14:09:30|403.37|401.37|402.92|400.92|403.38|401.38|402.92|400.92|28
1609855780000|2021-01-05 14:09:40|402.91|400.91|402.74|400.74|402.94|400.94|402.74|400.74|21
1609855790000|2021-01-05 14:09:50|402.77|400.77|402.86|400.86|402.9|400.9|402.74|400.74|24
1609855800000|2021-01-05 14:10:00|402.83|400.83|403.06|401.06|403.06|401.06|402.82|400.82|23
1609855810000|2021-01-05 14:10:10|403.05|401.05|402.87|400.87|403.23|401.23|402.87|400.87|29
1609855820000|2021-01-05 14:10:20|402.85|400.85|402.53|400.53|402.85|400.85|402.53|400.53|19
1609855830000|2021-01-05 14:10:30|402.52|400.52|402.77|400.77|402.79|400.79|402.49|400.49|31
1609855840000|2021-01-05 14:10:40|402.78|400.78|402.79|400.79|402.86|400.86|402.78|400.78|21
1609855850000|2021-01-05 14:10:50|402.91|400.91|402.88|400.88|402.96|400.96|402.65|400.65|28
1609855860000|2021-01-05 14:11:00|402.87|400.87|402.57|400.57|402.93|400.93|402.57|400.57|35
1609855870000|2021-01-05 14:11:10|402.58|400.58|402.62|400.62|402.69|400.69|402.49|400.49|31
1609855880000|2021-01-05 14:11:20|402.61|400.61|402.33|400.33|402.61|400.61|402.32|400.32|29
1609855890000|2021-01-05 14:11:30|402.37|400.37|402.34|400.34|402.37|400.37|402.33|400.33|14
1609855900000|2021-01-05 14:11:40|402.33|400.33|402.04|400.04|402.33|400.33|401.98|399.98|22
1609855910000|2021-01-05 14:11:50|402.05|400.05|401.46|399.46|402.11|400.11|401.46|399.46|24
1609855920000|2021-01-05 14:12:00|401.49|399.49|401.81|399.81|401.92|399.92|401.45|399.45|34
1609855930000|2021-01-05 14:12:10|401.77|399.77|402.25|400.25|402.27|400.27|401.77|399.77|35
1609855940000|2021-01-05 14:12:20|402.26|400.26|402.5|400.5|402.59|400.59|402.24|400.24|31
1609855950000|2021-01-05 14:12:30|402.58|400.58|403.08|401.08|403.08|401.08|402.55|400.55|21
1609855960000|2021-01-05 14:12:40|403.15|401.15|403.36|401.36|403.42|401.42|403.1|401.1|27
1609855970000|2021-01-05 14:12:50|403.42|401.42|403.53|401.53|403.53|401.53|403.4|401.4|20
1609855980000|2021-01-05 14:13:00|403.51|401.51|403.07|401.07|403.52|401.52|402.56|400.56|29
1609855990000|2021-01-05 14:13:10|403.13|401.13|403.79|401.79|403.79|401.79|403.08|401.08|28
1609856000000|2021-01-05 14:13:20|403.78|401.78|403.96|401.96|404.06|402.06|403.78|401.78|24
1609856010000|2021-01-05 14:13:30|403.97|401.97|403.95|401.95|403.97|401.97|403.86|401.86|27
1609856020000|2021-01-05 14:13:40|403.97|401.97|404.1|402.1|404.2|402.2|403.95|401.95|23
1609856030000|2021-01-05 14:13:50|404.11|402.11|404.09|402.09|404.21|402.21|404.06|402.06|16
1609856040000|2021-01-05 14:14:00|404.02|402.02|404.23|402.23|404.4|402.4|404.02|402.02|25
1609856050000|2021-01-05 14:14:10|404.36|402.36|404.05|402.05|404.36|402.36|404.04|402.04|23
1609856060000|2021-01-05 14:14:20|404.17|402.17|404.73|402.73|404.73|402.73|404.04|402.04|30
1609856070000|2021-01-05 14:14:30|404.71|402.71|404.84|402.84|404.84|402.84|404.67|402.67|21
1609856080000|2021-01-05 14:14:40|404.83|402.83|404.84|402.84|404.88|402.88|404.77|402.77|23
1609856090000|2021-01-05 14:14:50|404.82|402.82|405.01|403.01|405.07|403.07|404.82|402.82|30
1609856100000|2021-01-05 14:15:00|405.03|403.03|404.92|402.92|405.07|403.07|404.82|402.82|28
1609856110000|2021-01-05 14:15:10|404.85|402.85|405.06|403.06|405.08|403.08|404.84|402.84|27
1609856120000|2021-01-05 14:15:20|405.07|403.07|405.17|403.17|405.2|403.2|405.03|403.03|26
1609856130000|2021-01-05 14:15:30|405.19|403.19|405.13|403.13|405.26|403.26|405.13|403.13|19
1609856140000|2021-01-05 14:15:40|405.14|403.14|405.13|403.13|405.16|403.16|405.09|403.09|24
1609856150000|2021-01-05 14:15:50|405.14|403.14|405.27|403.27|405.28|403.28|405.14|403.14|25
1609856160000|2021-01-05 14:16:00|405.3|403.3|405.2|403.2|405.38|403.38|405.17|403.17|26
1609856170000|2021-01-05 14:16:10|405.17|403.17|404.95|402.95|405.17|403.17|404.86|402.86|29
1609856180000|2021-01-05 14:16:20|404.96|402.96|405.2|403.2|405.2|403.2|404.96|402.96|26
1609856190000|2021-01-05 14:16:30|405.21|403.21|405.05|403.05|405.21|403.21|404.91|402.91|29
1609856200000|2021-01-05 14:16:40|405.01|403.01|404.94|402.94|405.01|403.01|404.84|402.84|26
1609856210000|2021-01-05 14:16:50|404.95|402.95|404.99|402.99|405.15|403.15|404.93|402.93|28
1609856220000|2021-01-05 14:17:00|404.96|402.96|404.63|402.63|405|403|404.63|402.63|25
1609856230000|2021-01-05 14:17:10|404.64|402.64|404.63|402.63|404.73|402.73|404.57|402.57|24
1609856240000|2021-01-05 14:17:20|404.62|402.62|404.39|402.39|404.62|402.62|404.39|402.39|17
1609856250000|2021-01-05 14:17:30|404.38|402.38|403.78|401.78|404.38|402.38|403.63|401.63|30
1609856260000|2021-01-05 14:17:40|403.87|401.87|404.32|402.32|404.38|402.38|403.86|401.86|25
1609856270000|2021-01-05 14:17:50|404.31|402.31|404.14|402.14|404.31|402.31|404.14|402.14|28
1609856280000|2021-01-05 14:18:00|404.17|402.17|404.45|402.45|404.45|402.45|404.15|402.15|24
1609856290000|2021-01-05 14:18:10|404.41|402.41|404.62|402.62|404.65|402.65|404.41|402.41|20
1609856300000|2021-01-05 14:18:20|404.68|402.68|404.91|402.91|404.97|402.97|404.68|402.68|27
1609856310000|2021-01-05 14:18:30|404.89|402.89|404.79|402.79|404.95|402.95|404.78|402.78|24
1609856320000|2021-01-05 14:18:40|404.81|402.81|404.83|402.83|404.86|402.86|404.76|402.76|21
1609856330000|2021-01-05 14:18:50|404.84|402.84|404.46|402.46|404.85|402.85|404.46|402.46|21
1609856340000|2021-01-05 14:19:00|404.45|402.45|404.56|402.56|404.62|402.62|404.42|402.42|29
1609856350000|2021-01-05 14:19:10|404.57|402.57|404.49|402.49|404.58|402.58|404.45|402.45|25
1609856360000|2021-01-05 14:19:20|404.5|402.5|404.71|402.71|404.76|402.76|404.49|402.49|30
1609856370000|2021-01-05 14:19:30|404.7|402.7|404.62|402.62|404.7|402.7|404.62|402.62|11
1609856380000|2021-01-05 14:19:40|404.64|402.64|404.29|402.29|404.64|402.64|404.28|402.28|19
1609856390000|2021-01-05 14:19:50|404.3|402.3|404.27|402.27|404.31|402.31|404.22|402.22|29
1609856400000|2021-01-05 14:20:00|404.22|402.22|403.84|401.84|404.25|402.25|403.83|401.83|30
1609856410000|2021-01-05 14:20:10|403.87|401.87|403.94|401.94|404.11|402.11|403.87|401.87|24
1609856420000|2021-01-05 14:20:20|403.95|401.95|403.94|401.94|404.01|402.01|403.89|401.89|23
1609856430000|2021-01-05 14:20:30|403.9|401.9|403.31|401.31|403.9|401.9|403.13|401.13|30
1609856440000|2021-01-05 14:20:40|403.37|401.37|403.58|401.58|403.73|401.73|403.33|401.33|26
1609856450000|2021-01-05 14:20:50|403.59|401.59|403.59|401.59|403.66|401.66|403.51|401.51|17
1609856460000|2021-01-05 14:21:00|403.53|401.53|403.41|401.41|403.56|401.56|403.41|401.41|18
1609856470000|2021-01-05 14:21:10|403.43|401.43|403.66|401.66|403.66|401.66|403.43|401.43|24
1609856480000|2021-01-05 14:21:20|403.64|401.64|403.72|401.72|403.76|401.76|403.53|401.53|15
1609856490000|2021-01-05 14:21:30|403.74|401.74|403.5|401.5|403.79|401.79|403.33|401.33|20
1609856500000|2021-01-05 14:21:40|403.49|401.49|403.52|401.52|403.52|401.52|403.46|401.46|15
1609856510000|2021-01-05 14:21:50|403.51|401.51|403.54|401.54|403.54|401.54|403.51|401.51|7
1609856520000|2021-01-05 14:22:00|403.55|401.55|403.26|401.26|403.56|401.56|403.25|401.25|14
1609856530000|2021-01-05 14:22:10|403.29|401.29|403.09|401.09|403.29|401.29|403.02|401.02|24
1609856540000|2021-01-05 14:22:20|403.07|401.07|403.09|401.09|403.1|401.1|403.04|401.04|21
1609856550000|2021-01-05 14:22:30|403.08|401.08|403.03|401.03|403.1|401.1|403.03|401.03|19
1609856560000|2021-01-05 14:22:40|403.04|401.04|402.68|400.68|403.04|401.04|402.66|400.66|20
1609856570000|2021-01-05 14:22:50|402.75|400.75|402.83|400.83|402.83|400.83|402.72|400.72|16
1609856580000|2021-01-05 14:23:00|402.85|400.85|402.84|400.84|403.03|401.03|402.84|400.84|22
1609856590000|2021-01-05 14:23:10|402.86|400.86|403.04|401.04|403.04|401.04|402.86|400.86|14
1609856600000|2021-01-05 14:23:20|403.11|401.11|403.38|401.38|403.42|401.42|403.07|401.07|19
1609856610000|2021-01-05 14:23:30|403.42|401.42|403.52|401.52|403.52|401.52|403.38|401.38|12
1609856620000|2021-01-05 14:23:40|403.48|401.48|403.54|401.54|403.54|401.54|403.38|401.38|23
1609856630000|2021-01-05 14:23:50|403.55|401.55|403.51|401.51|403.6|401.6|403.51|401.51|14
1609856640000|2021-01-05 14:24:00|403.54|401.54|403.43|401.43|403.54|401.54|403.36|401.36|24
1609856650000|2021-01-05 14:24:10|403.45|401.45|403.45|401.45|403.45|401.45|403.42|401.42|11
1609856660000|2021-01-05 14:24:20|403.43|401.43|403.53|401.53|403.53|401.53|403.42|401.42|17
1609856670000|2021-01-05 14:24:30|403.52|401.52|403.53|401.53|403.53|401.53|403.52|401.52|2
1609856680000|2021-01-05 14:24:40|403.57|401.57|403.56|401.56|403.58|401.58|403.53|401.53|16
1609856690000|2021-01-05 14:24:50|403.55|401.55|403.55|401.55|403.57|401.57|403.54|401.54|14
1609856700000|2021-01-05 14:25:00|403.56|401.56|403.63|401.63|403.79|401.79|403.55|401.55|19
1609856710000|2021-01-05 14:25:10|403.92|401.92|404.03|402.03|404.03|402.03|403.92|401.92|15
1609856720000|2021-01-05 14:25:20|404.05|402.05|404.04|402.04|404.05|402.05|404.01|402.01|11
1609856730000|2021-01-05 14:25:30|404.07|402.07|404.09|402.09|404.12|402.12|404.07|402.07|19
1609856740000|2021-01-05 14:25:40|404.11|402.11|404.16|402.16|404.18|402.18|404.11|402.11|16
1609856750000|2021-01-05 14:25:50|404.18|402.18|404.17|402.17|404.18|402.18|404.11|402.11|21
1609856760000|2021-01-05 14:26:00|404.15|402.15|404.17|402.17|404.19|402.19|404.15|402.15|16
1609856770000|2021-01-05 14:26:10|404.2|402.2|404.18|402.18|404.2|402.2|404.16|402.16|12
1609856780000|2021-01-05 14:26:20|404.19|402.19|404.21|402.21|404.27|402.27|404.18|402.18|24
1609856790000|2021-01-05 14:26:30|404.25|402.25|404.25|402.25|404.26|402.26|404.21|402.21|16
1609856800000|2021-01-05 14:26:40|404.23|402.23|404.41|402.41|404.41|402.41|404.23|402.23|6
1609856810000|2021-01-05 14:26:50|404.42|402.42|404.37|402.37|404.44|402.44|404.32|402.32|8
1609856820000|2021-01-05 14:27:00|404.38|402.38|404.43|402.43|404.43|402.43|404.37|402.37|9
1609856830000|2021-01-05 14:27:10|404.44|402.44|404.6|402.6|404.6|402.6|404.44|402.44|13
1609856840000|2021-01-05 14:27:20|404.62|402.62|404.64|402.64|404.64|402.64|404.57|402.57|12
1609856850000|2021-01-05 14:27:30|404.61|402.61|404.62|402.62|404.63|402.63|404.61|402.61|4
1609856860000|2021-01-05 14:27:40|404.63|402.63|404.72|402.72|404.77|402.77|404.56|402.56|19
1609856870000|2021-01-05 14:27:50|404.73|402.73|404.8|402.8|404.8|402.8|404.72|402.72|7
1609856880000|2021-01-05 14:28:00|404.9|402.9|404.59|402.59|404.92|402.92|404.59|402.59|13
1609856890000|2021-01-05 14:28:10|404.6|402.6|404.3|402.3|404.62|402.62|404.3|402.3|28
1609856900000|2021-01-05 14:28:20|404.31|402.31|404.56|402.56|404.57|402.57|404.28|402.28|27
1609856910000|2021-01-05 14:28:30|404.57|402.57|404.65|402.65|404.73|402.73|404.57|402.57|27
1609856920000|2021-01-05 14:28:40|404.63|402.63|404.75|402.75|404.75|402.75|404.57|402.57|29
1609856930000|2021-01-05 14:28:50|404.74|402.74|404.69|402.69|404.76|402.76|404.62|402.62|19
1609856940000|2021-01-05 14:29:00|404.7|402.7|404.87|402.87|404.9|402.9|404.69|402.69|23
1609856950000|2021-01-05 14:29:10|404.89|402.89|404.91|402.91|404.93|402.93|404.89|402.89|19
1609856960000|2021-01-05 14:29:20|404.9|402.9|404.87|402.87|404.93|402.93|404.73|402.73|20
1609856970000|2021-01-05 14:29:30|404.89|402.89|404.72|402.72|404.89|402.89|404.62|402.62|33
1609856980000|2021-01-05 14:29:40|404.68|402.68|404.62|402.62|404.69|402.69|404.58|402.58|29
1609856990000|2021-01-05 14:29:50|404.61|402.61|404.77|402.77|404.77|402.77|404.61|402.61|12
1609857000000|2021-01-05 14:30:00|404.76|402.76|404.8|402.8|404.82|402.82|404.74|402.74|18
1609857010000|2021-01-05 14:30:10|404.82|402.82|404.72|402.72|404.9|402.9|404.62|402.62|26
1609857020000|2021-01-05 14:30:20|404.73|402.73|405.03|403.03|405.09|403.09|404.73|402.73|24
1609857030000|2021-01-05 14:30:30|405.04|403.04|405.33|403.33|405.43|403.43|405.04|403.04|25
1609857040000|2021-01-05 14:30:40|405.63|403.63|405.64|403.64|405.64|403.64|405.63|403.63|2
1609857050000|2021-01-05 14:30:50|405.59|403.59|405.76|403.76|405.88|403.88|405.59|403.59|22
1609857060000|2021-01-05 14:31:00|405.77|403.77|405.89|403.89|405.89|403.89|405.77|403.77|21
1609857070000|2021-01-05 14:31:10|405.88|403.88|405.63|403.63|405.88|403.88|405.63|403.63|23
1609857080000|2021-01-05 14:31:20|405.67|403.67|405.73|403.73|405.79|403.79|405.65|403.65|20
1609857090000|2021-01-05 14:31:30|405.77|403.77|406.36|404.36|406.4|404.4|405.77|403.77|15
1609857100000|2021-01-05 14:31:40|406.35|404.35|406.72|404.72|406.72|404.72|406.21|404.21|33
1609857110000|2021-01-05 14:31:50|406.71|404.71|406.86|404.86|406.86|404.86|406.64|404.64|13
1609857120000|2021-01-05 14:32:00|406.87|404.87|407.37|405.37|407.44|405.44|406.77|404.77|35
1609857130000|2021-01-05 14:32:10|407.43|405.43|407.32|405.32|407.6|405.6|407.28|405.28|32
1609857140000|2021-01-05 14:32:20|407.28|405.28|407.15|405.15|407.28|405.28|406.92|404.92|35
1609857150000|2021-01-05 14:32:30|407.14|405.14|406.78|404.78|407.17|405.17|406.78|404.78|27
1609857160000|2021-01-05 14:32:40|406.79|404.79|406.63|404.63|406.79|404.79|406.62|404.62|26
1609857170000|2021-01-05 14:32:50|406.61|404.61|406.74|404.74|406.91|404.91|406.61|404.61|28
1609857180000|2021-01-05 14:33:00|406.84|404.84|406.79|404.79|406.92|404.92|406.73|404.73|31
1609857190000|2021-01-05 14:33:10|406.81|404.81|406.61|404.61|406.86|404.86|406.35|404.35|36
1609857200000|2021-01-05 14:33:20|406.63|404.63|407|405|407.03|405.03|406.59|404.59|28
1609857210000|2021-01-05 14:33:30|406.98|404.98|406.87|404.87|407.02|405.02|406.8|404.8|27
1609857220000|2021-01-05 14:33:40|406.85|404.85|406.88|404.88|406.91|404.91|406.72|404.72|24
1609857230000|2021-01-05 14:33:50|407.1|405.1|407.08|405.08|407.24|405.24|406.93|404.93|33
1609857240000|2021-01-05 14:34:00|406.97|404.97|406.49|404.49|406.97|404.97|406.42|404.42|33
1609857250000|2021-01-05 14:34:10|406.48|404.48|406.31|404.31|406.56|404.56|406.31|404.31|33
1609857260000|2021-01-05 14:34:20|406.29|404.29|406.28|404.28|406.37|404.37|406.08|404.08|36
1609857270000|2021-01-05 14:34:30|406.29|404.29|406.53|404.53|406.73|404.73|406.07|404.07|37
1609857280000|2021-01-05 14:34:40|406.51|404.51|406.97|404.97|407.09|405.09|406.51|404.51|31
1609857290000|2021-01-05 14:34:50|407.06|405.06|407.05|405.05|407.24|405.24|406.98|404.98|29
1609857300000|2021-01-05 14:35:00|407.06|405.06|406.9|404.9|407.21|405.21|406.7|404.7|26
1609857310000|2021-01-05 14:35:10|406.91|404.91|406.41|404.41|406.91|404.91|406.41|404.41|33
1609857320000|2021-01-05 14:35:20|406.43|404.43|406.49|404.49|406.71|404.71|406.43|404.43|23
1609857330000|2021-01-05 14:35:30|406.52|404.52|406.5|404.5|406.66|404.66|406.5|404.5|18
1609857340000|2021-01-05 14:35:40|406.52|404.52|406.3|404.3|406.55|404.55|406.2|404.2|25
1609857350000|2021-01-05 14:35:50|406.29|404.29|406.69|404.69|406.7|404.7|406.29|404.29|35
1609857360000|2021-01-05 14:36:00|406.7|404.7|406.95|404.95|406.97|404.97|406.68|404.68|24
1609857370000|2021-01-05 14:36:10|406.94|404.94|407.04|405.04|407.08|405.08|406.85|404.85|21
1609857380000|2021-01-05 14:36:20|407.05|405.05|406.9|404.9|407.05|405.05|406.83|404.83|27
1609857390000|2021-01-05 14:36:30|406.87|404.87|406.67|404.67|406.87|404.87|406.49|404.49|22
1609857400000|2021-01-05 14:36:40|406.68|404.68|406.53|404.53|406.68|404.68|406.52|404.52|13
1609857410000|2021-01-05 14:36:50|406.54|404.54|406.74|404.74|406.75|404.75|406.52|404.52|25
1609857420000|2021-01-05 14:37:00|406.76|404.76|406.55|404.55|406.8|404.8|406.52|404.52|18
1609857430000|2021-01-05 14:37:10|406.54|404.54|406.54|404.54|406.58|404.58|406.52|404.52|19
1609857440000|2021-01-05 14:37:20|406.49|404.49|406.47|404.47|406.59|404.59|406.45|404.45|20
1609857450000|2021-01-05 14:37:30|406.48|404.48|406.4|404.4|406.48|404.48|406.33|404.33|17
1609857460000|2021-01-05 14:37:40|406.41|404.41|406.83|404.83|406.83|404.83|406.4|404.4|16
1609857470000|2021-01-05 14:37:50|406.82|404.82|406.84|404.84|406.84|404.84|406.82|404.82|3
1609857480000|2021-01-05 14:38:00|406.83|404.83|406.44|404.44|406.83|404.83|406.37|404.37|22
1609857490000|2021-01-05 14:38:10|406.39|404.39|406.45|404.45|406.45|404.45|406.39|404.39|9
1609857500000|2021-01-05 14:38:20|406.44|404.44|406.41|404.41|406.44|404.44|406.39|404.39|8
1609857510000|2021-01-05 14:38:30|406.4|404.4|406.59|404.59|406.59|404.59|406.39|404.39|9
1609857520000|2021-01-05 14:38:40|406.58|404.58|406.54|404.54|406.6|404.6|406.54|404.54|16
1609857530000|2021-01-05 14:38:50|406.55|404.55|406.7|404.7|406.73|404.73|406.54|404.54|8
1609857540000|2021-01-05 14:39:00|406.68|404.68|406.61|404.61|406.73|404.73|406.6|404.6|17
1609857550000|2021-01-05 14:39:10|406.62|404.62|406.53|404.53|406.62|404.62|406.52|404.52|7
1609857560000|2021-01-05 14:39:20|406.54|404.54|406.79|404.79|406.8|404.8|406.53|404.53|13
1609857570000|2021-01-05 14:39:30|406.83|404.83|406.83|404.83|406.86|404.86|406.83|404.83|6
1609857580000|2021-01-05 14:39:40|406.85|404.85|406.79|404.79|406.85|404.85|406.79|404.79|6
1609857590000|2021-01-05 14:39:50|406.81|404.81|406.84|404.84|406.85|404.85|406.81|404.81|7
1609857600000|2021-01-05 14:40:00|406.83|404.83|406.96|404.96|406.96|404.96|406.83|404.83|6
1609857610000|2021-01-05 14:40:10|406.93|404.93|407.09|405.09|407.23|405.23|406.93|404.93|16
1609857620000|2021-01-05 14:40:20|407.11|405.11|407.2|405.2|407.25|405.25|407.09|405.09|16
1609857630000|2021-01-05 14:40:30|407.21|405.21|407.32|405.32|407.38|405.38|407.21|405.21|14
1609857640000|2021-01-05 14:40:40|407.28|405.28|407.3|405.3|407.31|405.31|407.14|405.14|14
1609857650000|2021-01-05 14:40:50|407.29|405.29|407.36|405.36|407.36|405.36|407.28|405.28|10
1609857660000|2021-01-05 14:41:00|407.39|405.39|407|405|407.48|405.48|407|405|25
1609857670000|2021-01-05 14:41:10|407.08|405.08|407.06|405.06|407.17|405.17|407|405|20
1609857680000|2021-01-05 14:41:20|407.12|405.12|407.47|405.47|407.51|405.51|407.12|405.12|18
1609857690000|2021-01-05 14:41:30|407.44|405.44|407.49|405.49|407.5|405.5|407.19|405.19|22
1609857700000|2021-01-05 14:41:40|407.5|405.5|407.34|405.34|407.5|405.5|407.33|405.33|21
1609857710000|2021-01-05 14:41:50|407.33|405.33|407.41|405.41|407.41|405.41|407.33|405.33|6
1609857720000|2021-01-05 14:42:00|407.4|405.4|407.27|405.27|407.4|405.4|407.25|405.25|15
1609857730000|2021-01-05 14:42:10|407.29|405.29|407.28|405.28|407.31|405.31|407.26|405.26|14
1609857740000|2021-01-05 14:42:20|407.29|405.29|407.54|405.54|407.56|405.56|407.29|405.29|21
1609857750000|2021-01-05 14:42:30|407.56|405.56|408.06|406.06|408.06|406.06|407.5|405.5|29
1609857760000|2021-01-05 14:42:40|408.03|406.03|407.94|405.94|408.06|406.06|407.92|405.92|23
1609857770000|2021-01-05 14:42:50|407.95|405.95|407.89|405.89|407.95|405.95|407.82|405.82|18
1609857780000|2021-01-05 14:43:00|407.87|405.87|408.09|406.09|408.16|406.16|407.84|405.84|19
1609857790000|2021-01-05 14:43:10|408.1|406.1|408.02|406.02|408.19|406.19|407.98|405.98|27
1609857800000|2021-01-05 14:43:20|408.15|406.15|408.5|406.5|408.53|406.53|408.02|406.02|29
1609857810000|2021-01-05 14:43:30|408.51|406.51|408.47|406.47|408.55|406.55|408.45|406.45|18
1609857820000|2021-01-05 14:43:40|408.44|406.44|408.6|406.6|408.67|406.67|408.44|406.44|19
1609857830000|2021-01-05 14:43:50|408.59|406.59|409.79|407.79|409.79|407.79|408.36|406.36|20
1609857840000|2021-01-05 14:44:00|409.78|407.78|410.55|408.55|410.73|408.73|409.74|407.74|32
1609857850000|2021-01-05 14:44:10|410.68|408.68|410.65|408.65|410.71|408.71|410.52|408.52|27
1609857860000|2021-01-05 14:44:20|410.64|408.64|409.89|407.89|410.64|408.64|409.86|407.86|28
1609857870000|2021-01-05 14:44:30|409.86|407.86|409.19|407.19|409.86|407.86|409.18|407.18|30
1609857880000|2021-01-05 14:44:40|409.27|407.27|409.76|407.76|409.89|407.89|409.27|407.27|28
1609857890000|2021-01-05 14:44:50|409.81|407.81|410.42|408.42|410.45|408.45|409.79|407.79|32
1609857900000|2021-01-05 14:45:00|410.41|408.41|410.43|408.43|410.44|408.44|410.32|408.32|30
1609857910000|2021-01-05 14:45:10|410.42|408.42|411.47|409.47|411.66|409.66|410.35|408.35|24
1609857920000|2021-01-05 14:45:20|411.66|409.66|411.9|409.9|411.94|409.94|411.38|409.38|25
1609857930000|2021-01-05 14:45:30|411.94|409.94|411.79|409.79|411.94|409.94|411.74|409.74|30
1609857940000|2021-01-05 14:45:40|411.81|409.81|411.23|409.23|411.84|409.84|411.21|409.21|23
1609857950000|2021-01-05 14:45:50|411.22|409.22|410.95|408.95|411.22|409.22|410.95|408.95|32
1609857960000|2021-01-05 14:46:00|411.02|409.02|410.61|408.61|411.02|409.02|410.53|408.53|32
1609857970000|2021-01-05 14:46:10|410.65|408.65|410.16|408.16|410.65|408.65|410.16|408.16|30
1609857980000|2021-01-05 14:46:20|410.2|408.2|410.4|408.4|410.56|408.56|410.17|408.17|32
1609857990000|2021-01-05 14:46:30|410.38|408.38|410.21|408.21|410.4|408.4|410.2|408.2|29
1609858000000|2021-01-05 14:46:40|410.2|408.2|410.05|408.05|410.2|408.2|409.87|407.87|28
1609858010000|2021-01-05 14:46:50|410.04|408.04|410.27|408.27|410.27|408.27|410|408|29
1609858020000|2021-01-05 14:47:00|410.23|408.23|410.22|408.22|410.27|408.27|410.18|408.18|30
1609858030000|2021-01-05 14:47:10|410.2|408.2|409.84|407.84|410.2|408.2|409.84|407.84|30
1609858040000|2021-01-05 14:47:20|409.85|407.85|409.61|407.61|409.85|407.85|409.59|407.59|20
1609858050000|2021-01-05 14:47:30|409.6|407.6|409.59|407.59|409.62|407.62|409.47|407.47|22
1609858060000|2021-01-05 14:47:40|409.63|407.63|409.5|407.5|409.67|407.67|409.49|407.49|28
1609858070000|2021-01-05 14:47:50|409.51|407.51|409.63|407.63|409.66|407.66|409.5|407.5|31
1609858080000|2021-01-05 14:48:00|409.62|407.62|409.87|407.87|409.87|407.87|409.5|407.5|24
1609858090000|2021-01-05 14:48:10|409.84|407.84|409.7|407.7|409.87|407.87|409.54|407.54|31
1609858100000|2021-01-05 14:48:20|409.69|407.69|409.67|407.67|409.74|407.74|409.66|407.66|22
1609858110000|2021-01-05 14:48:30|409.66|407.66|409.81|407.81|409.81|407.81|409.58|407.58|24
1609858120000|2021-01-05 14:48:40|409.84|407.84|409.59|407.59|409.84|407.84|409.57|407.57|28
1609858130000|2021-01-05 14:48:50|409.49|407.49|409.84|407.84|409.87|407.87|409.39|407.39|28
1609858140000|2021-01-05 14:49:00|409.83|407.83|408.93|406.93|409.83|407.83|408.93|406.93|26
1609858150000|2021-01-05 14:49:10|408.91|406.91|409.24|407.24|409.24|407.24|408.91|406.91|27
1609858160000|2021-01-05 14:49:20|409.19|407.19|409.26|407.26|409.36|407.36|409.1|407.1|26
1609858170000|2021-01-05 14:49:30|409.27|407.27|409.42|407.42|409.45|407.45|409.27|407.27|24
1609858180000|2021-01-05 14:49:40|409.45|407.45|409.65|407.65|409.72|407.72|409.42|407.42|17
1609858190000|2021-01-05 14:49:50|409.66|407.66|409.66|407.66|409.72|407.72|409.62|407.62|20
1609858200000|2021-01-05 14:50:00|409.67|407.67|409.71|407.71|409.84|407.84|409.59|407.59|25
1609858210000|2021-01-05 14:50:10|409.66|407.66|409.6|407.6|409.69|407.69|409.46|407.46|18
1609858220000|2021-01-05 14:50:20|409.58|407.58|409.36|407.36|409.6|407.6|409.36|407.36|24
1609858230000|2021-01-05 14:50:30|409.38|407.38|409.69|407.69|409.69|407.69|409.21|407.21|27
1609858240000|2021-01-05 14:50:40|409.71|407.71|409.86|407.86|409.91|407.91|409.65|407.65|21
1609858250000|2021-01-05 14:50:50|409.92|407.92|409.93|407.93|409.93|407.93|409.86|407.86|6
1609858260000|2021-01-05 14:51:00|409.89|407.89|409.93|407.93|410.03|408.03|409.8|407.8|21
1609858270000|2021-01-05 14:51:10|409.95|407.95|410.45|408.45|410.56|408.56|409.95|407.95|13
1609858280000|2021-01-05 14:51:20|410.47|408.47|410.58|408.58|410.58|408.58|410.45|408.45|13
1609858290000|2021-01-05 14:51:30|410.59|408.59|410.98|408.98|411.17|409.17|410.58|408.58|25
1609858300000|2021-01-05 14:51:40|411|409|411.23|409.23|411.23|409.23|410.95|408.95|23
1609858310000|2021-01-05 14:51:50|411.24|409.24|411.19|409.19|411.33|409.33|411.14|409.14|19
1609858320000|2021-01-05 14:52:00|411.2|409.2|411.31|409.31|411.32|409.32|411.2|409.2|26
1609858330000|2021-01-05 14:52:10|411.32|409.32|411.37|409.37|411.41|409.41|411.31|409.31|23
1609858340000|2021-01-05 14:52:20|411.45|409.45|411.84|409.84|412.06|410.06|411.45|409.45|34
1609858350000|2021-01-05 14:52:30|411.91|409.91|412.3|410.3|412.3|410.3|411.87|409.87|22
1609858360000|2021-01-05 14:52:40|412.34|410.34|412.23|410.23|412.37|410.37|412.22|410.22|21
1609858370000|2021-01-05 14:52:50|412.22|410.22|412.18|410.18|412.29|410.29|412.14|410.14|25
1609858380000|2021-01-05 14:53:00|412.19|410.19|411.96|409.96|412.24|410.24|411.95|409.95|26
1609858390000|2021-01-05 14:53:10|411.95|409.95|411.87|409.87|411.97|409.97|411.82|409.82|26
1609858400000|2021-01-05 14:53:20|411.88|409.88|412.13|410.13|412.2|410.2|411.88|409.88|15
1609858410000|2021-01-05 14:53:30|412.15|410.15|412.03|410.03|412.16|410.16|412.03|410.03|17
1609858420000|2021-01-05 14:53:40|411.98|409.98|411.82|409.82|411.98|409.98|411.79|409.79|15
1609858430000|2021-01-05 14:53:50|411.84|409.84|411.59|409.59|411.95|409.95|411.59|409.59|31
1609858440000|2021-01-05 14:54:00|411.6|409.6|411.51|409.51|411.61|409.61|411.46|409.46|20
1609858450000|2021-01-05 14:54:10|411.52|409.52|411.43|409.43|411.56|409.56|411.43|409.43|23
1609858460000|2021-01-05 14:54:20|411.42|409.42|411.38|409.38|411.48|409.48|411.38|409.38|16
1609858470000|2021-01-05 14:54:30|411.3|409.3|410.91|408.91|411.3|409.3|410.89|408.89|20
1609858480000|2021-01-05 14:54:40|410.92|408.92|410.89|408.89|411.04|409.04|410.89|408.89|24
1609858490000|2021-01-05 14:54:50|410.85|408.85|410.89|408.89|410.89|408.89|410.83|408.83|16
1609858500000|2021-01-05 14:55:00|410.9|408.9|411.15|409.15|411.15|409.15|410.86|408.86|26
1609858510000|2021-01-05 14:55:10|411.24|409.24|411.57|409.57|411.8|409.8|411.19|409.19|30
1609858520000|2021-01-05 14:55:20|411.59|409.59|411.49|409.49|411.66|409.66|411.48|409.48|24
1609858530000|2021-01-05 14:55:30|411.48|409.48|411.48|409.48|411.54|409.54|411.42|409.42|28
1609858540000|2021-01-05 14:55:40|411.51|409.51|411.51|409.51|411.57|409.57|411.44|409.44|26
1609858550000|2021-01-05 14:55:50|411.53|409.53|411.19|409.19|411.55|409.55|411.19|409.19|24
1609858560000|2021-01-05 14:56:00|411.21|409.21|410.87|408.87|411.21|409.21|410.87|408.87|23
1609858570000|2021-01-05 14:56:10|410.86|408.86|410.93|408.93|411.01|409.01|410.81|408.81|26
1609858580000|2021-01-05 14:56:20|410.91|408.91|410.9|408.9|410.98|408.98|410.85|408.85|25
1609858590000|2021-01-05 14:56:30|410.93|408.93|410.33|408.33|410.93|408.93|410.33|408.33|23
1609858600000|2021-01-05 14:56:40|410.4|408.4|410.01|408.01|410.4|408.4|409.95|407.95|31
1609858610000|2021-01-05 14:56:50|410.03|408.03|410.26|408.26|410.26|408.26|409.86|407.86|33
1609858620000|2021-01-05 14:57:00|410.24|408.24|409.7|407.7|410.24|408.24|409.7|407.7|28
1609858630000|2021-01-05 14:57:10|409.63|407.63|410.25|408.25|410.25|408.25|409.62|407.62|31
1609858640000|2021-01-05 14:57:20|410.27|408.27|410.49|408.49|410.61|408.61|410.24|408.24|35
1609858650000|2021-01-05 14:57:30|410.38|408.38|410.4|408.4|410.45|408.45|410.31|408.31|24
1609858660000|2021-01-05 14:57:40|410.41|408.41|410.65|408.65|410.65|408.65|410.41|408.41|24
1609858670000|2021-01-05 14:57:50|410.7|408.7|410.63|408.63|410.75|408.75|410.59|408.59|23
1609858680000|2021-01-05 14:58:00|410.78|408.78|410.23|408.23|410.79|408.79|410.22|408.22|24
1609858690000|2021-01-05 14:58:10|410.24|408.24|410.11|408.11|410.24|408.24|410.09|408.09|21
1609858700000|2021-01-05 14:58:20|410.09|408.09|410.62|408.62|410.62|408.62|410.09|408.09|27
1609858710000|2021-01-05 14:58:30|410.63|408.63|410.66|408.66|410.69|408.69|410.62|408.62|15
1609858720000|2021-01-05 14:58:40|410.65|408.65|410.87|408.87|410.92|408.92|410.59|408.59|25
1609858730000|2021-01-05 14:58:50|410.88|408.88|411.22|409.22|411.23|409.23|410.85|408.85|17
1609858740000|2021-01-05 14:59:00|411.24|409.24|411.17|409.17|411.33|409.33|411.16|409.16|22
1609858750000|2021-01-05 14:59:10|411.21|409.21|411.17|409.17|411.25|409.25|411.16|409.16|24
1609858760000|2021-01-05 14:59:20|411.21|409.21|411.23|409.23|411.3|409.3|411.11|409.11|23
1609858770000|2021-01-05 14:59:30|411.29|409.29|411.62|409.62|411.73|409.73|411.24|409.24|19
1609858780000|2021-01-05 14:59:40|411.67|409.67|411.59|409.59|411.82|409.82|411.59|409.59|21
1609858790000|2021-01-05 14:59:50|411.57|409.57|411.68|409.68|411.68|409.68|411.51|409.51|25
1609858800000|2021-01-05 15:00:00|411.69|409.69|411.7|409.7|411.78|409.78|411.62|409.62|20
1609858810000|2021-01-05 15:00:10|411.72|409.72|411.64|409.64|411.77|409.77|411.58|409.58|25
1609858820000|2021-01-05 15:00:20|411.65|409.65|411.73|409.73|411.83|409.83|411.64|409.64|27
1609858830000|2021-01-05 15:00:30|411.76|409.76|411.77|409.77|411.86|409.86|411.69|409.69|21
1609858840000|2021-01-05 15:00:40|411.76|409.76|411.54|409.54|411.76|409.76|411.49|409.49|27
1609858850000|2021-01-05 15:00:50|411.53|409.53|411.3|409.3|411.6|409.6|411.27|409.27|28
1609858860000|2021-01-05 15:01:00|411.29|409.29|410.67|408.67|411.32|409.32|410.64|408.64|30
1609858870000|2021-01-05 15:01:10|410.64|408.64|411.01|409.01|411.08|409.08|410.55|408.55|25
1609858880000|2021-01-05 15:01:20|411.02|409.02|411.04|409.04|411.06|409.06|410.94|408.94|22
1609858890000|2021-01-05 15:01:30|411.05|409.05|410.73|408.73|411.05|409.05|410.7|408.7|26
1609858900000|2021-01-05 15:01:40|410.72|408.72|410.64|408.64|410.75|408.75|410.63|408.63|27
1609858910000|2021-01-05 15:01:50|410.63|408.63|411.14|409.14|411.14|409.14|410.62|408.62|26
1609858920000|2021-01-05 15:02:00|411.16|409.16|410.99|408.99|411.16|409.16|410.88|408.88|32
1609858930000|2021-01-05 15:02:10|411.01|409.01|410.97|408.97|411.02|409.02|410.94|408.94|23
1609858940000|2021-01-05 15:02:20|410.98|408.98|410.9|408.9|411.02|409.02|410.87|408.87|25
1609858950000|2021-01-05 15:02:30|410.87|408.87|410.43|408.43|410.89|408.89|410.4|408.4|29
1609858960000|2021-01-05 15:02:40|410.44|408.44|410.66|408.66|410.7|408.7|410.44|408.44|26
1609858970000|2021-01-05 15:02:50|410.69|408.69|410.92|408.92|410.97|408.97|410.66|408.66|19
1609858980000|2021-01-05 15:03:00|410.91|408.91|410.88|408.88|410.91|408.91|410.76|408.76|20
1609858990000|2021-01-05 15:03:10|410.95|408.95|411.07|409.07|411.08|409.08|410.84|408.84|20
1609859000000|2021-01-05 15:03:20|411.06|409.06|411.45|409.45|411.45|409.45|411.06|409.06|20
1609859010000|2021-01-05 15:03:30|411.62|409.62|411.32|409.32|411.64|409.64|411.32|409.32|19
1609859020000|2021-01-05 15:03:40|411.31|409.31|411.57|409.57|411.62|409.62|411.16|409.16|22
1609859030000|2021-01-05 15:03:50|411.56|409.56|411.48|409.48|411.63|409.63|411.37|409.37|19
1609859040000|2021-01-05 15:04:00|411.47|409.47|411.44|409.44|411.47|409.47|411.44|409.44|7
1609859050000|2021-01-05 15:04:10|411.36|409.36|411.37|409.37|411.37|409.37|411.24|409.24|20
1609859060000|2021-01-05 15:04:20|411.38|409.38|411.43|409.43|411.45|409.45|411.35|409.35|15
1609859070000|2021-01-05 15:04:30|411.45|409.45|411.43|409.43|411.47|409.47|411.38|409.38|13
1609859080000|2021-01-05 15:04:40|411.36|409.36|411.37|409.37|411.37|409.37|411.31|409.31|11
1609859090000|2021-01-05 15:04:50|411.34|409.34|411.49|409.49|411.51|409.51|411.34|409.34|21
1609859100000|2021-01-05 15:05:00|411.47|409.47|411.39|409.39|411.53|409.53|411.37|409.37|13
1609859110000|2021-01-05 15:05:10|411.38|409.38|411.4|409.4|411.51|409.51|411.3|409.3|15
1609859120000|2021-01-05 15:05:20|411.43|409.43|411.03|409.03|411.43|409.43|411.03|409.03|26
1609859130000|2021-01-05 15:05:30|411.04|409.04|411.23|409.23|411.27|409.27|410.98|408.98|25
1609859140000|2021-01-05 15:05:40|411.25|409.25|411.2|409.2|411.25|409.25|411.17|409.17|13
1609859150000|2021-01-05 15:05:50|411.3|409.3|411.28|409.28|411.33|409.33|411.2|409.2|20
1609859160000|2021-01-05 15:06:00|411.3|409.3|411.23|409.23|411.31|409.31|411.21|409.21|29
1609859170000|2021-01-05 15:06:10|411.22|409.22|410.82|408.82|411.22|409.22|410.82|408.82|23
1609859180000|2021-01-05 15:06:20|410.84|408.84|410.92|408.92|410.93|408.93|410.84|408.84|15
1609859190000|2021-01-05 15:06:30|410.91|408.91|410.95|408.95|411.04|409.04|410.91|408.91|21
1609859200000|2021-01-05 15:06:40|410.96|408.96|410.59|408.59|410.96|408.96|410.59|408.59|24
1609859210000|2021-01-05 15:06:50|410.58|408.58|409.98|407.98|410.59|408.59|409.69|407.69|28
1609859220000|2021-01-05 15:07:00|410.06|408.06|410.23|408.23|410.27|408.27|410.04|408.04|29
1609859230000|2021-01-05 15:07:10|410.22|408.22|410.28|408.28|410.32|408.32|410.17|408.17|24
1609859240000|2021-01-05 15:07:20|410.3|408.3|410.25|408.25|410.51|408.51|410.24|408.24|30
1609859250000|2021-01-05 15:07:30|410.27|408.27|410.51|408.51|410.51|408.51|410.26|408.26|20
1609859260000|2021-01-05 15:07:40|410.49|408.49|410.59|408.59|410.59|408.59|410.44|408.44|22
1609859270000|2021-01-05 15:07:50|410.6|408.6|410.62|408.62|410.62|408.62|410.48|408.48|25
1609859280000|2021-01-05 15:08:00|410.59|408.59|410.53|408.53|410.65|408.65|410.53|408.53|16
1609859290000|2021-01-05 15:08:10|410.52|408.52|410.57|408.57|410.61|408.61|410.52|408.52|8
1609859300000|2021-01-05 15:08:20|410.61|408.61|410.78|408.78|410.8|408.8|410.61|408.61|19
1609859310000|2021-01-05 15:08:30|410.79|408.79|410.69|408.69|410.79|408.79|410.58|408.58|22
1609859320000|2021-01-05 15:08:40|410.68|408.68|410.63|408.63|410.71|408.71|410.62|408.62|22
1609859330000|2021-01-05 15:08:50|410.64|408.64|410.71|408.71|410.76|408.76|410.63|408.63|16
1609859340000|2021-01-05 15:09:00|410.75|408.75|410.67|408.67|410.77|408.77|410.67|408.67|14
1609859350000|2021-01-05 15:09:10|410.68|408.68|410.75|408.75|410.75|408.75|410.59|408.59|17
1609859360000|2021-01-05 15:09:20|410.74|408.74|410.81|408.81|410.82|408.82|410.74|408.74|12
1609859370000|2021-01-05 15:09:30|410.8|408.8|410.81|408.81|410.82|408.82|410.8|408.8|9
1609859380000|2021-01-05 15:09:40|410.75|408.75|410.78|408.78|410.78|408.78|410.7|408.7|19
1609859390000|2021-01-05 15:09:50|410.79|408.79|410.69|408.69|410.79|408.79|410.69|408.69|14
1609859400000|2021-01-05 15:10:00|410.67|408.67|410.69|408.69|410.72|408.72|410.67|408.67|15
1609859410000|2021-01-05 15:10:10|410.71|408.71|410.72|408.72|410.72|408.72|410.64|408.64|19
1609859420000|2021-01-05 15:10:20|410.7|408.7|410.7|408.7|410.72|408.72|410.67|408.67|9
1609859430000|2021-01-05 15:10:30|410.72|408.72|411.04|409.04|411.04|409.04|410.72|408.72|13
1609859440000|2021-01-05 15:10:40|411.06|409.06|410.98|408.98|411.1|409.1|410.96|408.96|5
1609859450000|2021-01-05 15:10:50|410.91|408.91|411.04|409.04|411.18|409.18|410.81|408.81|20
1609859460000|2021-01-05 15:11:00|410.91|408.91|410.96|408.96|411.13|409.13|410.77|408.77|11
1609859470000|2021-01-05 15:11:10|410.84|408.84|411.16|409.16|411.58|409.58|410.84|408.84|18
1609859480000|2021-01-05 15:11:20|411.19|409.19|411.29|409.29|411.36|409.36|411.13|409.13|15
1609859490000|2021-01-05 15:11:30|411.23|409.23|411.23|409.23|411.23|409.23|411.23|409.23|1
1609859500000|2021-01-05 15:11:40|411.2|409.2|411.24|409.24|411.24|409.24|411.2|409.2|4
1609859510000|2021-01-05 15:11:50|411.25|409.25|411.26|409.26|411.31|409.31|411.25|409.25|5
1609859520000|2021-01-05 15:12:00|411.25|409.25|410.79|408.79|411.25|409.25|410.79|408.79|21
1609859530000|2021-01-05 15:12:10|410.78|408.78|410.81|408.81|410.82|408.82|410.76|408.76|9
1609859540000|2021-01-05 15:12:20|410.83|408.83|410.63|408.63|410.83|408.83|410.61|408.61|17
1609859550000|2021-01-05 15:12:30|410.62|408.62|410.52|408.52|410.62|408.62|410.32|408.32|26
1609859560000|2021-01-05 15:12:40|410.44|408.44|410.04|408.04|410.44|408.44|410.03|408.03|23
1609859570000|2021-01-05 15:12:50|410.05|408.05|410.2|408.2|410.32|408.32|410.05|408.05|28
1609859580000|2021-01-05 15:13:00|410.19|408.19|410.06|408.06|410.25|408.25|409.86|407.86|27
1609859590000|2021-01-05 15:13:10|410.1|408.1|410.31|408.31|410.32|408.32|410.07|408.07|21
1609859600000|2021-01-05 15:13:20|410.27|408.27|410.07|408.07|410.27|408.27|410.02|408.02|12
1609859610000|2021-01-05 15:13:30|410.09|408.09|409.89|407.89|410.09|408.09|409.89|407.89|18
1609859620000|2021-01-05 15:13:40|409.91|407.91|409.98|407.98|409.99|407.99|409.59|407.59|24
1609859630000|2021-01-05 15:13:50|410|408|410.04|408.04|410.07|408.07|409.99|407.99|23
1609859640000|2021-01-05 15:14:00|410.02|408.02|409.57|407.57|410.02|408.02|409.57|407.57|30
1609859650000|2021-01-05 15:14:10|409.53|407.53|409.95|407.95|409.97|407.97|409.47|407.47|30
1609859660000|2021-01-05 15:14:20|409.94|407.94|409.93|407.93|410.03|408.03|409.92|407.92|20
1609859670000|2021-01-05 15:14:30|409.92|407.92|410.07|408.07|410.18|408.18|409.86|407.86|28
1609859680000|2021-01-05 15:14:40|410.11|408.11|409.77|407.77|410.12|408.12|409.74|407.74|23
1609859690000|2021-01-05 15:14:50|409.76|407.76|409.86|407.86|409.86|407.86|409.75|407.75|17
1609859700000|2021-01-05 15:15:00|409.9|407.9|410|408|410.06|408.06|409.87|407.87|29
1609859710000|2021-01-05 15:15:10|409.99|407.99|409.88|407.88|409.99|407.99|409.81|407.81|26
1609859720000|2021-01-05 15:15:20|409.89|407.89|409.92|407.92|410.02|408.02|409.89|407.89|15
1609859730000|2021-01-05 15:15:30|409.93|407.93|409.99|407.99|410.01|408.01|409.89|407.89|11
1609859740000|2021-01-05 15:15:40|410|408|409.99|407.99|410.01|408.01|409.93|407.93|8
1609859750000|2021-01-05 15:15:50|410.02|408.02|409.93|407.93|410.06|408.06|409.9|407.9|16
1609859760000|2021-01-05 15:16:00|409.92|407.92|409.58|407.58|409.96|407.96|409.56|407.56|30
1609859770000|2021-01-05 15:16:10|409.57|407.57|409.9|407.9|409.9|407.9|409.54|407.54|28
1609859780000|2021-01-05 15:16:20|409.88|407.88|410.13|408.13|410.13|408.13|409.88|407.88|18
1609859790000|2021-01-05 15:16:30|410.12|408.12|410.05|408.05|410.14|408.14|410.05|408.05|8
1609859800000|2021-01-05 15:16:40|409.95|407.95|409.85|407.85|409.95|407.95|409.81|407.81|17
1609859810000|2021-01-05 15:16:50|409.84|407.84|409.71|407.71|409.84|407.84|409.65|407.65|30
1609859820000|2021-01-05 15:17:00|409.72|407.72|409.62|407.62|409.73|407.73|409.6|407.6|30
1609859830000|2021-01-05 15:17:10|409.6|407.6|409.68|407.68|409.68|407.68|409.6|407.6|14
1609859840000|2021-01-05 15:17:20|409.66|407.66|409.94|407.94|409.94|407.94|409.66|407.66|15
1609859850000|2021-01-05 15:17:30|409.93|407.93|409.91|407.91|409.93|407.93|409.9|407.9|3
1609859860000|2021-01-05 15:17:40|409.93|407.93|409.83|407.83|409.93|407.93|409.83|407.83|8
1609859870000|2021-01-05 15:17:50|409.87|407.87|409.94|407.94|409.97|407.97|409.82|407.82|24
1609859880000|2021-01-05 15:18:00|409.91|407.91|409.71|407.71|409.91|407.91|409.71|407.71|28
1609859890000|2021-01-05 15:18:10|409.83|407.83|410.01|408.01|410.01|408.01|409.83|407.83|10
1609859900000|2021-01-05 15:18:20|410|408|409.98|407.98|410|408|409.87|407.87|17
1609859910000|2021-01-05 15:18:30|409.97|407.97|410.01|408.01|410.04|408.04|409.96|407.96|20
1609859920000|2021-01-05 15:18:40|410.02|408.02|410.01|408.01|410.03|408.03|410|408|18
1609859930000|2021-01-05 15:18:50|410.02|408.02|409.96|407.96|410.03|408.03|409.96|407.96|29
1609859940000|2021-01-05 15:19:00|409.84|407.84|409.59|407.59|409.85|407.85|409.52|407.52|26
1609859950000|2021-01-05 15:19:10|409.61|407.61|409.75|407.75|409.75|407.75|409.56|407.56|23
1609859960000|2021-01-05 15:19:20|409.76|407.76|409.86|407.86|409.9|407.9|409.76|407.76|21
1609859970000|2021-01-05 15:19:30|409.87|407.87|409.91|407.91|409.91|407.91|409.87|407.87|5
1609859980000|2021-01-05 15:19:40|409.92|407.92|409.85|407.85|409.92|407.92|409.83|407.83|22
1609859990000|2021-01-05 15:19:50|409.84|407.84|409.85|407.85|409.88|407.88|409.75|407.75|24
1609860000000|2021-01-05 15:20:00|409.86|407.86|409.92|407.92|409.92|407.92|409.83|407.83|12
1609860010000|2021-01-05 15:20:10|409.91|407.91|410.61|408.61|410.61|408.61|409.91|407.91|26
1609860020000|2021-01-05 15:20:20|410.62|408.62|411|409|411.03|409.03|410.61|408.61|26
1609860030000|2021-01-05 15:20:30|411.03|409.03|411.13|409.13|411.13|409.13|410.89|408.89|25
1609860040000|2021-01-05 15:20:40|411.12|409.12|411.09|409.09|411.13|409.13|411.05|409.05|4
1609860050000|2021-01-05 15:20:50|411.12|409.12|410.99|408.99|411.28|409.28|410.99|408.99|12
1609860060000|2021-01-05 15:21:00|411.3|409.3|410.93|408.93|411.41|409.41|410.93|408.93|30
1609860070000|2021-01-05 15:21:10|410.98|408.98|410.98|408.98|411.05|409.05|410.87|408.87|28
1609860080000|2021-01-05 15:21:20|411.04|409.04|411.3|409.3|411.37|409.37|410.87|408.87|29
1609860090000|2021-01-05 15:21:30|411.19|409.19|411.3|409.3|411.36|409.36|411.19|409.19|20
1609860100000|2021-01-05 15:21:40|411.26|409.26|411.21|409.21|411.38|409.38|411.21|409.21|15
1609860110000|2021-01-05 15:21:50|411.19|409.19|411.22|409.22|411.23|409.23|411.04|409.04|27
1609860120000|2021-01-05 15:22:00|411.27|409.27|411.3|409.3|411.32|409.32|411.25|409.25|17
1609860130000|2021-01-05 15:22:10|411.29|409.29|411.35|409.35|411.37|409.37|411.29|409.29|8
1609860140000|2021-01-05 15:22:20|411.34|409.34|411.27|409.27|411.34|409.34|410.48|408.48|19
1609860150000|2021-01-05 15:22:30|411.26|409.26|411.74|409.74|411.75|409.75|411.25|409.25|24
1609860160000|2021-01-05 15:22:40|411.67|409.67|411.59|409.59|411.67|409.67|411.57|409.57|18
1609860170000|2021-01-05 15:22:50|411.61|409.61|411.66|409.66|411.67|409.67|411.6|409.6|7
1609860180000|2021-01-05 15:23:00|411.65|409.65|411.32|409.32|411.65|409.65|410.78|408.78|18
1609860190000|2021-01-05 15:23:10|411.35|409.35|411.49|409.49|411.49|409.49|411.3|409.3|10
1609860200000|2021-01-05 15:23:20|411.5|409.5|411.55|409.55|411.58|409.58|411.46|409.46|12
1609860210000|2021-01-05 15:23:30|411.65|409.65|411.74|409.74|411.74|409.74|411.56|409.56|7
1609860220000|2021-01-05 15:23:40|411.71|409.71|411.64|409.64|412|410|411.36|409.36|30
1609860230000|2021-01-05 15:23:50|411.67|409.67|411.75|409.75|411.82|409.82|411.67|409.67|26
1609860240000|2021-01-05 15:24:00|411.71|409.71|411.72|409.72|411.76|409.76|411.67|409.67|19
1609860250000|2021-01-05 15:24:10|411.75|409.75|411.7|409.7|411.79|409.79|411.63|409.63|24
1609860260000|2021-01-05 15:24:20|411.73|409.73|411.92|409.92|411.98|409.98|411.73|409.73|19
1609860270000|2021-01-05 15:24:30|411.97|409.97|412.05|410.05|412.06|410.06|411.94|409.94|10
1609860280000|2021-01-05 15:24:40|412.06|410.06|411.82|409.82|412.06|410.06|411.56|409.56|24
1609860290000|2021-01-05 15:24:50|411.81|409.81|411.83|409.83|411.87|409.87|411.67|409.67|24
1609860300000|2021-01-05 15:25:00|411.81|409.81|411.75|409.75|411.85|409.85|411.75|409.75|17
1609860310000|2021-01-05 15:25:10|411.72|409.72|411.63|409.63|411.72|409.72|411.62|409.62|21
1609860320000|2021-01-05 15:25:20|411.61|409.61|411.56|409.56|411.62|409.62|411.52|409.52|19
1609860330000|2021-01-05 15:25:30|411.57|409.57|411.96|409.96|412.08|410.08|411.57|409.57|28
1609860340000|2021-01-05 15:25:40|411.97|409.97|412.04|410.04|412.06|410.06|411.93|409.93|16
1609860350000|2021-01-05 15:25:50|412.07|410.07|411.95|409.95|412.19|410.19|411.95|409.95|24
1609860360000|2021-01-05 15:26:00|411.94|409.94|411.86|409.86|411.94|409.94|411.85|409.85|15
1609860370000|2021-01-05 15:26:10|411.85|409.85|411.86|409.86|411.99|409.99|411.85|409.85|22
1609860380000|2021-01-05 15:26:20|411.82|409.82|411.74|409.74|411.82|409.82|411.67|409.67|16
1609860390000|2021-01-05 15:26:30|411.73|409.73|411.67|409.67|411.79|409.79|411.65|409.65|13
1609860400000|2021-01-05 15:26:40|411.65|409.65|411.58|409.58|411.67|409.67|411.39|409.39|26
1609860410000|2021-01-05 15:26:50|411.61|409.61|411.59|409.59|411.61|409.61|411.55|409.55|14
1609860420000|2021-01-05 15:27:00|411.62|409.62|411.55|409.55|411.62|409.62|411.55|409.55|15
1609860430000|2021-01-05 15:27:10|411.56|409.56|411.55|409.55|411.6|409.6|411.55|409.55|12
1609860440000|2021-01-05 15:27:20|411.6|409.6|411.7|409.7|411.79|409.79|411.59|409.59|15
1609860450000|2021-01-05 15:27:30|411.81|409.81|412.02|410.02|412.03|410.03|411.81|409.81|17
1609860460000|2021-01-05 15:27:40|412.06|410.06|412.01|410.01|412.21|410.21|412|410|18
1609860470000|2021-01-05 15:27:50|412.04|410.04|411.78|409.78|412.15|410.15|411.68|409.68|26
1609860480000|2021-01-05 15:28:00|411.77|409.77|411.2|409.2|411.77|409.77|411.2|409.2|29
1609860490000|2021-01-05 15:28:10|411.21|409.21|410.97|408.97|411.21|409.21|410.83|408.83|32
1609860500000|2021-01-05 15:28:20|411.07|409.07|411.32|409.32|411.32|409.32|411.05|409.05|21
1609860510000|2021-01-05 15:28:30|411.31|409.31|411.01|409.01|411.32|409.32|410.92|408.92|26
1609860520000|2021-01-05 15:28:40|410.97|408.97|410.95|408.95|411|409|410.93|408.93|19
1609860530000|2021-01-05 15:28:50|410.91|408.91|410.78|408.78|410.92|408.92|410.75|408.75|18
1609860540000|2021-01-05 15:29:00|410.75|408.75|410.7|408.7|410.8|408.8|410.68|408.68|11
1609860550000|2021-01-05 15:29:10|410.77|408.77|410.65|408.65|410.89|408.89|410.65|408.65|21
1609860560000|2021-01-05 15:29:20|410.73|408.73|410.93|408.93|411.12|409.12|410.65|408.65|21
1609860570000|2021-01-05 15:29:30|410.91|408.91|411.23|409.23|411.23|409.23|410.87|408.87|13
1609860580000|2021-01-05 15:29:40|411.21|409.21|411.28|409.28|411.29|409.29|411.13|409.13|20
1609860590000|2021-01-05 15:29:50|411.3|409.3|411.25|409.25|411.57|409.57|411.25|409.25|21
1609860600000|2021-01-05 15:30:00|411.27|409.27|411.07|409.07|411.27|409.27|410.97|408.97|23
1609860610000|2021-01-05 15:30:10|410.96|408.96|410.86|408.86|411|409|410.83|408.83|16
1609860620000|2021-01-05 15:30:20|410.85|408.85|410.77|408.77|410.86|408.86|410.77|408.77|14
1609860630000|2021-01-05 15:30:30|410.78|408.78|410.76|408.76|410.78|408.78|410.48|408.48|25
1609860640000|2021-01-05 15:30:40|410.82|408.82|410.85|408.85|410.85|408.85|410.71|408.71|22
1609860650000|2021-01-05 15:30:50|410.86|408.86|410.81|408.81|410.86|408.86|410.77|408.77|10
1609860660000|2021-01-05 15:31:00|410.85|408.85|410.49|408.49|410.87|408.87|410.49|408.49|23
1609860670000|2021-01-05 15:31:10|410.5|408.5|410.58|408.58|410.68|408.68|410.5|408.5|21
1609860680000|2021-01-05 15:31:20|410.57|408.57|410.58|408.58|410.59|408.59|410.52|408.52|11
1609860690000|2021-01-05 15:31:30|410.56|408.56|410.22|408.22|410.56|408.56|410.22|408.22|17
1609860700000|2021-01-05 15:31:40|410.26|408.26|410.24|408.24|410.47|408.47|410.23|408.23|32
1609860710000|2021-01-05 15:31:50|410.26|408.26|410.13|408.13|410.28|408.28|410.13|408.13|16
1609860720000|2021-01-05 15:32:00|410.12|408.12|410.16|408.16|410.16|408.16|410.09|408.09|11
1609860730000|2021-01-05 15:32:10|410.15|408.15|409.91|407.91|410.15|408.15|409.86|407.86|21
1609860740000|2021-01-05 15:32:20|409.94|407.94|410|408|410.14|408.14|409.94|407.94|20
1609860750000|2021-01-05 15:32:30|410.01|408.01|410.05|408.05|410.11|408.11|409.95|407.95|23
1609860760000|2021-01-05 15:32:40|410.04|408.04|410.17|408.17|410.17|408.17|409.99|407.99|21
1609860770000|2021-01-05 15:32:50|410.18|408.18|410.17|408.17|410.38|408.38|410.14|408.14|27
1609860780000|2021-01-05 15:33:00|410.19|408.19|410.08|408.08|410.19|408.19|410.04|408.04|18
1609860790000|2021-01-05 15:33:10|410.07|408.07|410.36|408.36|410.36|408.36|410.06|408.06|14
1609860800000|2021-01-05 15:33:20|410.37|408.37|410.39|408.39|410.39|408.39|410.37|408.37|12
1609860810000|2021-01-05 15:33:30|410.38|408.38|410.25|408.25|410.41|408.41|410.24|408.24|18
1609860820000|2021-01-05 15:33:40|410.26|408.26|410.26|408.26|410.37|408.37|410.23|408.23|22
1609860830000|2021-01-05 15:33:50|410.25|408.25|409.77|407.77|410.27|408.27|409.76|407.76|28
1609860840000|2021-01-05 15:34:00|409.78|407.78|409.87|407.87|409.94|407.94|409.65|407.65|26
1609860850000|2021-01-05 15:34:10|409.9|407.9|410.31|408.31|410.31|408.31|409.9|407.9|21
1609860860000|2021-01-05 15:34:20|410.34|408.34|410.22|408.22|410.44|408.44|410.22|408.22|11
1609860870000|2021-01-05 15:34:30|410.23|408.23|410.36|408.36|410.42|408.42|410.23|408.23|23
1609860880000|2021-01-05 15:34:40|410.37|408.37|410.11|408.11|410.42|408.42|410.05|408.05|15
1609860890000|2021-01-05 15:34:50|410.14|408.14|410.21|408.21|410.24|408.24|410.04|408.04|21
1609860900000|2021-01-05 15:35:00|410.19|408.19|410.06|408.06|410.21|408.21|410.06|408.06|19
1609860910000|2021-01-05 15:35:10|410.08|408.08|410.12|408.12|410.12|408.12|409.78|407.78|27
1609860920000|2021-01-05 15:35:20|409.68|407.68|410.2|408.2|410.2|408.2|409.68|407.68|19
1609860930000|2021-01-05 15:35:30|410.13|408.13|410.22|408.22|410.23|408.23|410.12|408.12|18
1609860940000|2021-01-05 15:35:40|410.25|408.25|410.37|408.37|410.48|408.48|410.24|408.24|25
1609860950000|2021-01-05 15:35:50|410.4|408.4|410.35|408.35|410.4|408.4|410.09|408.09|31
1609860960000|2021-01-05 15:36:00|410.26|408.26|410.12|408.12|410.4|408.4|410.09|408.09|26
1609860970000|2021-01-05 15:36:10|410.09|408.09|409.9|407.9|410.16|408.16|409.87|407.87|26
1609860980000|2021-01-05 15:36:20|409.94|407.94|409.99|407.99|410.02|408.02|409.85|407.85|19
1609860990000|2021-01-05 15:36:30|410.01|408.01|409.91|407.91|410.02|408.02|409.74|407.74|25
1609861000000|2021-01-05 15:36:40|409.95|407.95|409.93|407.93|409.99|407.99|409.87|407.87|20
1609861010000|2021-01-05 15:36:50|409.9|407.9|410.19|408.19|410.19|408.19|409.88|407.88|26
1609861020000|2021-01-05 15:37:00|410.22|408.22|410.31|408.31|410.33|408.33|410.19|408.19|14
1609861030000|2021-01-05 15:37:10|410.32|408.32|410.31|408.31|410.38|408.38|410.31|408.31|15
1609861040000|2021-01-05 15:37:20|410.32|408.32|410.38|408.38|410.38|408.38|410.31|408.31|6
1609861050000|2021-01-05 15:37:30|410.41|408.41|410.28|408.28|410.44|408.44|410.23|408.23|23
1609861060000|2021-01-05 15:37:40|410.27|408.27|410.16|408.16|410.28|408.28|410.16|408.16|15
1609861070000|2021-01-05 15:37:50|410.05|408.05|409.65|407.65|410.23|408.23|409.65|407.65|28
1609861080000|2021-01-05 15:38:00|409.63|407.63|409.62|407.62|409.7|407.7|409.62|407.62|21
1609861090000|2021-01-05 15:38:10|409.66|407.66|409.41|407.41|409.66|407.66|409.31|407.31|25
1609861100000|2021-01-05 15:38:20|409.4|407.4|409.59|407.59|409.6|407.6|409.4|407.4|26
1609861110000|2021-01-05 15:38:30|409.57|407.57|409.48|407.48|409.67|407.67|409.48|407.48|24
1609861120000|2021-01-05 15:38:40|409.54|407.54|408.99|406.99|409.67|407.67|408.39|406.39|32
1609861130000|2021-01-05 15:38:50|408.4|406.4|409.5|407.5|409.65|407.65|408.4|406.4|21
1609861140000|2021-01-05 15:39:00|409.55|407.55|409.75|407.75|409.75|407.75|409.55|407.55|17
1609861150000|2021-01-05 15:39:10|409.73|407.73|409.93|407.93|409.93|407.93|409.73|407.73|24
1609861160000|2021-01-05 15:39:20|409.97|407.97|410.06|408.06|410.06|408.06|409.88|407.88|13
1609861170000|2021-01-05 15:39:30|410|408|410.12|408.12|410.13|408.13|409.99|407.99|16
1609861180000|2021-01-05 15:39:40|410.13|408.13|410.09|408.09|410.18|408.18|410.07|408.07|13
1609861190000|2021-01-05 15:39:50|410.15|408.15|410.15|408.15|410.15|408.15|410.08|408.08|4
1609861200000|2021-01-05 15:40:00|410.16|408.16|410.62|408.62|410.63|408.63|410.13|408.13|12
1609861210000|2021-01-05 15:40:10|410.63|408.63|410.65|408.65|410.68|408.68|410.56|408.56|18
1609861220000|2021-01-05 15:40:20|410.66|408.66|410.63|408.63|410.68|408.68|410.63|408.63|10
1609861230000|2021-01-05 15:40:30|410.61|408.61|410.55|408.55|410.64|408.64|410.55|408.55|17
1609861240000|2021-01-05 15:40:40|410.56|408.56|410.67|408.67|410.7|408.7|410.56|408.56|20
1609861250000|2021-01-05 15:40:50|410.66|408.66|410.67|408.67|410.74|408.74|410.65|408.65|25
1609861260000|2021-01-05 15:41:00|410.68|408.68|410.69|408.69|410.71|408.71|410.65|408.65|15
1609861270000|2021-01-05 15:41:10|410.65|408.65|410.7|408.7|410.72|408.72|410.65|408.65|13
1609861280000|2021-01-05 15:41:20|410.71|408.71|410.74|408.74|410.74|408.74|410.61|408.61|17
1609861290000|2021-01-05 15:41:30|410.71|408.71|410.76|408.76|410.81|408.81|410.71|408.71|12
1609861300000|2021-01-05 15:41:40|410.79|408.79|410.72|408.72|410.79|408.79|410.67|408.67|17
1609861310000|2021-01-05 15:41:50|410.74|408.74|410.68|408.68|410.75|408.75|410.68|408.68|14
1609861320000|2021-01-05 15:42:00|410.7|408.7|410.3|408.3|410.71|408.71|410.3|408.3|25
1609861330000|2021-01-05 15:42:10|410.26|408.26|410.35|408.35|410.38|408.38|410.25|408.25|26
1609861340000|2021-01-05 15:42:20|410.34|408.34|410.01|408.01|410.35|408.35|409.96|407.96|33
1609861350000|2021-01-05 15:42:30|409.99|407.99|409.61|407.61|410|408|409.59|407.59|30
1609861360000|2021-01-05 15:42:40|409.6|407.6|409.95|407.95|410.23|408.23|409.59|407.59|36
1609861370000|2021-01-05 15:42:50|409.97|407.97|409.76|407.76|409.97|407.97|409.76|407.76|32
1609861380000|2021-01-05 15:43:00|409.8|407.8|409.43|407.43|409.8|407.8|409.43|407.43|29
1609861390000|2021-01-05 15:43:10|409.42|407.42|409.42|407.42|409.49|407.49|409.32|407.32|22
1609861400000|2021-01-05 15:43:20|409.43|407.43|409.29|407.29|409.46|407.46|409.29|407.29|21
1609861410000|2021-01-05 15:43:30|409.31|407.31|409.17|407.17|409.34|407.34|409.17|407.17|24
1609861420000|2021-01-05 15:43:40|409.16|407.16|409.25|407.25|409.26|407.26|408.93|406.93|27
1609861430000|2021-01-05 15:43:50|409.27|407.27|409.05|407.05|409.27|407.27|408.95|406.95|34
1609861440000|2021-01-05 15:44:00|409.06|407.06|408.85|406.85|409.07|407.07|408.74|406.74|27
1609861450000|2021-01-05 15:44:10|408.88|406.88|409.02|407.02|409.03|407.03|408.88|406.88|22
1609861460000|2021-01-05 15:44:20|409.03|407.03|409.25|407.25|409.35|407.35|408.86|406.86|35
1609861470000|2021-01-05 15:44:30|409.27|407.27|409.04|407.04|409.29|407.29|408.97|406.97|31
1609861480000|2021-01-05 15:44:40|409.03|407.03|409.04|407.04|409.08|407.08|408.99|406.99|27
1609861490000|2021-01-05 15:44:50|409.02|407.02|408.93|406.93|409.04|407.04|408.85|406.85|25
1609861500000|2021-01-05 15:45:00|408.92|406.92|408.79|406.79|408.97|406.97|408.76|406.76|25
1609861510000|2021-01-05 15:45:10|408.76|406.76|409.04|407.04|409.04|407.04|408.72|406.72|27
1609861520000|2021-01-05 15:45:20|409.05|407.05|409.13|407.13|409.21|407.21|409.05|407.05|22
1609861530000|2021-01-05 15:45:30|409.19|407.19|409.19|407.19|409.26|407.26|409.07|407.07|23
1609861540000|2021-01-05 15:45:40|409.2|407.2|409.09|407.09|409.23|407.23|408.92|406.92|30
1609861550000|2021-01-05 15:45:50|409.12|407.12|409.2|407.2|409.21|407.21|409.1|407.1|18
1609861560000|2021-01-05 15:46:00|409.23|407.23|409.39|407.39|409.42|407.42|409.23|407.23|20
1609861570000|2021-01-05 15:46:10|409.41|407.41|409.43|407.43|409.45|407.45|409.32|407.32|20
1609861580000|2021-01-05 15:46:20|409.57|407.57|409.34|407.34|409.62|407.62|409.31|407.31|28
1609861590000|2021-01-05 15:46:30|409.37|407.37|409.24|407.24|409.41|407.41|409.22|407.22|28
1609861600000|2021-01-05 15:46:40|409.26|407.26|409.21|407.21|409.26|407.26|409.21|407.21|10
1609861610000|2021-01-05 15:46:50|409.19|407.19|408.91|406.91|409.19|407.19|408.9|406.9|22
1609861620000|2021-01-05 15:47:00|408.9|406.9|408.8|406.8|408.9|406.9|408.59|406.59|24
1609861630000|2021-01-05 15:47:10|408.75|406.75|408.67|406.67|408.76|406.76|408.56|406.56|26
1609861640000|2021-01-05 15:47:20|408.7|406.7|408.87|406.87|409.09|407.09|408.66|406.66|23
1609861650000|2021-01-05 15:47:30|408.88|406.88|408.92|406.92|408.93|406.93|408.85|406.85|20
1609861660000|2021-01-05 15:47:40|408.96|406.96|408.94|406.94|409.01|407.01|408.92|406.92|15
1609861670000|2021-01-05 15:47:50|408.92|406.92|408.73|406.73|408.92|406.92|408.73|406.73|28
1609861680000|2021-01-05 15:48:00|408.72|406.72|408.91|406.91|408.91|406.91|408.68|406.68|18
1609861690000|2021-01-05 15:48:10|408.89|406.89|409.01|407.01|409.01|407.01|408.88|406.88|11
1609861700000|2021-01-05 15:48:20|409|407|408.98|406.98|409.03|407.03|408.97|406.97|12
1609861710000|2021-01-05 15:48:30|408.99|406.99|408.83|406.83|408.99|406.99|408.81|406.81|18
1609861720000|2021-01-05 15:48:40|408.84|406.84|408.95|406.95|408.95|406.95|408.84|406.84|19
1609861730000|2021-01-05 15:48:50|408.96|406.96|408.85|406.85|408.96|406.96|408.84|406.84|18
1609861740000|2021-01-05 15:49:00|408.82|406.82|408.6|406.6|408.84|406.84|408.5|406.5|23
1609861750000|2021-01-05 15:49:10|408.57|406.57|408.69|406.69|408.7|406.7|408.56|406.56|17
1609861760000|2021-01-05 15:49:20|408.71|406.71|408.96|406.96|408.97|406.97|408.71|406.71|18
1609861770000|2021-01-05 15:49:30|408.93|406.93|408.74|406.74|408.97|406.97|408.74|406.74|12
1609861780000|2021-01-05 15:49:40|408.81|406.81|408.82|406.82|408.85|406.85|408.81|406.81|5
1609861790000|2021-01-05 15:49:50|408.83|406.83|408.86|406.86|408.86|406.86|408.74|406.74|12
1609861800000|2021-01-05 15:50:00|408.85|406.85|408.68|406.68|408.85|406.85|408.68|406.68|17
1609861810000|2021-01-05 15:50:10|408.73|406.73|408.77|406.77|408.77|406.77|408.68|406.68|8
1609861820000|2021-01-05 15:50:20|408.69|406.69|408.86|406.86|408.9|406.9|408.69|406.69|20
1609861830000|2021-01-05 15:50:30|408.88|406.88|408.85|406.85|408.93|406.93|408.84|406.84|20
1609861840000|2021-01-05 15:50:40|408.87|406.87|409.09|407.09|409.09|407.09|408.81|406.81|24
1609861850000|2021-01-05 15:50:50|409.08|407.08|409.03|407.03|409.09|407.09|409.03|407.03|10
1609861860000|2021-01-05 15:51:00|409.07|407.07|409|407|409.13|407.13|409|407|13
1609861870000|2021-01-05 15:51:10|408.99|406.99|409.1|407.1|409.12|407.12|408.98|406.98|8
1609861880000|2021-01-05 15:51:20|409.12|407.12|409.2|407.2|409.2|407.2|409.09|407.09|27
1609861890000|2021-01-05 15:51:30|409.18|407.18|409.22|407.22|409.25|407.25|409.18|407.18|9
1609861900000|2021-01-05 15:51:40|409.23|407.23|409.4|407.4|409.4|407.4|409.23|407.23|7
1609861910000|2021-01-05 15:51:50|409.41|407.41|409.55|407.55|409.56|407.56|409.41|407.41|14
1609861920000|2021-01-05 15:52:00|409.58|407.58|409.85|407.85|409.85|407.85|409.57|407.57|10
1609861930000|2021-01-05 15:52:10|409.84|407.84|409.8|407.8|409.87|407.87|409.8|407.8|13
1609861940000|2021-01-05 15:52:20|409.79|407.79|409.84|407.84|409.87|407.87|409.79|407.79|28
1609861950000|2021-01-05 15:52:30|409.83|407.83|409.85|407.85|409.89|407.89|409.83|407.83|19
1609861960000|2021-01-05 15:52:40|409.86|407.86|409.86|407.86|409.86|407.86|409.84|407.84|9
1609861970000|2021-01-05 15:52:50|409.85|407.85|409.61|407.61|409.86|407.86|409.6|407.6|16
1609861980000|2021-01-05 15:53:00|409.63|407.63|409.83|407.83|409.84|407.84|409.61|407.61|24
1609861990000|2021-01-05 15:53:10|409.84|407.84|409.91|407.91|409.93|407.93|409.76|407.76|22
1609862000000|2021-01-05 15:53:20|409.9|407.9|409.9|407.9|409.93|407.93|409.86|407.86|33
1609862010000|2021-01-05 15:53:30|409.91|407.91|409.93|407.93|409.93|407.93|409.89|407.89|25
1609862020000|2021-01-05 15:53:40|409.94|407.94|409.91|407.91|409.95|407.95|409.89|407.89|21
1609862030000|2021-01-05 15:53:50|409.92|407.92|409.98|407.98|410.01|408.01|409.89|407.89|24
1609862040000|2021-01-05 15:54:00|409.94|407.94|409.94|407.94|410.02|408.02|409.94|407.94|15
1609862050000|2021-01-05 15:54:10|409.91|407.91|409.69|407.69|409.91|407.91|409.69|407.69|22
1609862060000|2021-01-05 15:54:20|409.73|407.73|410.24|408.24|410.24|408.24|409.73|407.73|19
1609862070000|2021-01-05 15:54:30|410.09|408.09|410.11|408.11|410.27|408.27|410.07|408.07|17
1609862080000|2021-01-05 15:54:40|410.2|408.2|410.16|408.16|410.21|408.21|409.95|407.95|22
1609862090000|2021-01-05 15:54:50|410.17|408.17|410.48|408.48|410.48|408.48|410.17|408.17|13
1609862100000|2021-01-05 15:55:00|410.44|408.44|410.46|408.46|410.49|408.49|410.44|408.44|13
1609862110000|2021-01-05 15:55:10|410.49|408.49|410.53|408.53|410.62|408.62|410.45|408.45|25
1609862120000|2021-01-05 15:55:20|410.57|408.57|410.33|408.33|410.57|408.57|410.31|408.31|19
1609862130000|2021-01-05 15:55:30|410.25|408.25|410.62|408.62|410.63|408.63|410.2|408.2|23
1609862140000|2021-01-05 15:55:40|410.59|408.59|410.5|408.5|410.63|408.63|410.48|408.48|27
1609862150000|2021-01-05 15:55:50|410.51|408.51|410.54|408.54|410.63|408.63|410.5|408.5|16
1609862160000|2021-01-05 15:56:00|410.56|408.56|410.52|408.52|410.56|408.56|410.46|408.46|15
1609862170000|2021-01-05 15:56:10|410.53|408.53|410.61|408.61|410.62|408.62|410.45|408.45|16
1609862180000|2021-01-05 15:56:20|410.68|408.68|410.65|408.65|410.68|408.68|410.57|408.57|15
1609862190000|2021-01-05 15:56:30|410.6|408.6|410.53|408.53|410.65|408.65|410.53|408.53|15
1609862200000|2021-01-05 15:56:40|410.58|408.58|410.65|408.65|410.68|408.68|410.53|408.53|17
1609862210000|2021-01-05 15:56:50|410.64|408.64|410.55|408.55|410.64|408.64|410.51|408.51|13
1609862220000|2021-01-05 15:57:00|410.51|408.51|410.37|408.37|410.56|408.56|410.32|408.32|20
1609862230000|2021-01-05 15:57:10|410.34|408.34|410.2|408.2|410.34|408.34|410.18|408.18|21
1609862240000|2021-01-05 15:57:20|410.17|408.17|410.03|408.03|410.2|408.2|410.02|408.02|14
1609862250000|2021-01-05 15:57:30|410.04|408.04|410.16|408.16|410.16|408.16|410.03|408.03|14
1609862260000|2021-01-05 15:57:40|410.23|408.23|410.35|408.35|410.35|408.35|410.23|408.23|11
1609862270000|2021-01-05 15:57:50|410.34|408.34|410.36|408.36|410.44|408.44|410.3|408.3|29
1609862280000|2021-01-05 15:58:00|410.38|408.38|410.23|408.23|410.42|408.42|410.23|408.23|23
1609862290000|2021-01-05 15:58:10|410.21|408.21|410.18|408.18|410.21|408.21|410.11|408.11|17
1609862300000|2021-01-05 15:58:20|410.19|408.19|410.29|408.29|410.3|408.3|410.15|408.15|11
1609862310000|2021-01-05 15:58:30|410.3|408.3|410.29|408.29|410.3|408.3|410.26|408.26|15
1609862320000|2021-01-05 15:58:40|410.27|408.27|410.4|408.4|410.42|408.42|410.25|408.25|25
1609862330000|2021-01-05 15:58:50|410.37|408.37|410.53|408.53|410.54|408.54|410.31|408.31|31
1609862340000|2021-01-05 15:59:00|410.5|408.5|410.12|408.12|410.5|408.5|410.12|408.12|28
1609862350000|2021-01-05 15:59:10|410.11|408.11|410.29|408.29|410.38|408.38|410.11|408.11|28
1609862360000|2021-01-05 15:59:20|410.31|408.31|410.18|408.18|410.31|408.31|410.18|408.18|10
1609862370000|2021-01-05 15:59:30|410.2|408.2|410.12|408.12|410.2|408.2|410.07|408.07|10
1609862380000|2021-01-05 15:59:40|410.11|408.11|410.06|408.06|410.13|408.13|409.86|407.86|32
1609862390000|2021-01-05 15:59:50|410.13|408.13|410.22|408.22|410.32|408.32|410.08|408.08|29
1609862400000|2021-01-05 16:00:00|410.2|408.2|410.44|408.44|410.5|408.5|410.14|408.14|27
1609862410000|2021-01-05 16:00:10|410.47|408.47|410.81|408.81|410.81|408.81|410.42|408.42|34
1609862420000|2021-01-05 16:00:20|410.82|408.82|410.8|408.8|410.93|408.93|410.77|408.77|30
1609862430000|2021-01-05 16:00:30|410.86|408.86|410.72|408.72|410.86|408.86|410.69|408.69|26
1609862440000|2021-01-05 16:00:40|410.71|408.71|410.36|408.36|410.78|408.78|410.36|408.36|25
1609862450000|2021-01-05 16:00:50|410.39|408.39|410.47|408.47|410.5|408.5|410.38|408.38|13
1609862460000|2021-01-05 16:01:00|410.5|408.5|410.55|408.55|410.57|408.57|410.44|408.44|24
1609862470000|2021-01-05 16:01:10|410.74|408.74|410.88|408.88|410.88|408.88|410.62|408.62|24
1609862480000|2021-01-05 16:01:20|410.9|408.9|410.58|408.58|410.9|408.9|410.58|408.58|27
1609862490000|2021-01-05 16:01:30|410.59|408.59|410.42|408.42|410.61|408.61|410.42|408.42|33
1609862500000|2021-01-05 16:01:40|410.33|408.33|410|408|410.53|408.53|409.84|407.84|28
1609862510000|2021-01-05 16:01:50|409.99|407.99|409.8|407.8|409.99|407.99|409.69|407.69|22
1609862520000|2021-01-05 16:02:00|409.81|407.81|409.38|407.38|409.87|407.87|409.38|407.38|30
1609862530000|2021-01-05 16:02:10|409.39|407.39|409.38|407.38|409.47|407.47|409.29|407.29|24
1609862540000|2021-01-05 16:02:20|409.37|407.37|408.86|406.86|409.44|407.44|408.86|406.86|23
1609862550000|2021-01-05 16:02:30|408.88|406.88|408.71|406.71|408.93|406.93|408.7|406.7|25
1609862560000|2021-01-05 16:02:40|408.7|406.7|408.89|406.89|408.89|406.89|408.69|406.69|26
1609862570000|2021-01-05 16:02:50|408.83|406.83|408.76|406.76|408.92|406.92|408.76|406.76|26
1609862580000|2021-01-05 16:03:00|408.78|406.78|408.72|406.72|408.78|406.78|408.44|406.44|30
1609862590000|2021-01-05 16:03:10|408.71|406.71|408.78|406.78|408.92|406.92|408.69|406.69|29
1609862600000|2021-01-05 16:03:20|408.8|406.8|408.88|406.88|408.95|406.95|408.74|406.74|22
1609862610000|2021-01-05 16:03:30|408.87|406.87|408.83|406.83|408.88|406.88|408.83|406.83|11
1609862620000|2021-01-05 16:03:40|408.84|406.84|408.96|406.96|408.99|406.99|408.83|406.83|18
1609862630000|2021-01-05 16:03:50|408.91|406.91|409.22|407.22|409.22|407.22|408.91|406.91|8
1609862640000|2021-01-05 16:04:00|409.21|407.21|409.16|407.16|409.22|407.22|409.16|407.16|16
1609862650000|2021-01-05 16:04:10|409.19|407.19|409.14|407.14|409.26|407.26|408.89|406.89|23
1609862660000|2021-01-05 16:04:20|409.11|407.11|408.62|406.62|409.14|407.14|408.62|406.62|30
1609862670000|2021-01-05 16:04:30|408.56|406.56|407.91|405.91|408.56|406.56|407.69|405.69|32
1609862680000|2021-01-05 16:04:40|408.03|406.03|408.35|406.35|408.48|406.48|408.03|406.03|28
1609862690000|2021-01-05 16:04:50|408.34|406.34|408.35|406.35|408.49|406.49|408.32|406.32|23
1609862700000|2021-01-05 16:05:00|408.36|406.36|408.34|406.34|408.45|406.45|408.25|406.25|25
1609862710000|2021-01-05 16:05:10|408.35|406.35|408.6|406.6|408.61|406.61|408.35|406.35|22
1609862720000|2021-01-05 16:05:20|408.57|406.57|408.5|406.5|408.59|406.59|408.5|406.5|16
1609862730000|2021-01-05 16:05:30|408.51|406.51|408.1|406.1|408.55|406.55|408.02|406.02|22
1609862740000|2021-01-05 16:05:40|408.11|406.11|408.22|406.22|408.29|406.29|408.06|406.06|11
1609862750000|2021-01-05 16:05:50|408.19|406.19|408.28|406.28|408.3|406.3|408.18|406.18|21
1609862760000|2021-01-05 16:06:00|408.27|406.27|408.32|406.32|408.34|406.34|408.25|406.25|15
1609862770000|2021-01-05 16:06:10|408.38|406.38|408.48|406.48|408.48|406.48|408.36|406.36|16
1609862780000|2021-01-05 16:06:20|408.44|406.44|408.4|406.4|408.51|406.51|408.38|406.38|22
1609862790000|2021-01-05 16:06:30|408.39|406.39|408.48|406.48|408.49|406.49|408.39|406.39|27
1609862800000|2021-01-05 16:06:40|408.45|406.45|408.84|406.84|408.87|406.87|408.42|406.42|14
1609862810000|2021-01-05 16:06:50|408.81|406.81|408.84|406.84|408.84|406.84|408.78|406.78|15
1609862820000|2021-01-05 16:07:00|408.83|406.83|408.61|406.61|408.86|406.86|408.55|406.55|18
1609862830000|2021-01-05 16:07:10|408.59|406.59|408.88|406.88|408.88|406.88|408.57|406.57|30
1609862840000|2021-01-05 16:07:20|408.91|406.91|408.97|406.97|409.05|407.05|408.89|406.89|25
1609862850000|2021-01-05 16:07:30|409.02|407.02|409.1|407.1|409.13|407.13|408.97|406.97|15
1609862860000|2021-01-05 16:07:40|409.09|407.09|409.09|407.09|409.11|407.11|408.96|406.96|25
1609862870000|2021-01-05 16:07:50|409.01|407.01|409.09|407.09|409.19|407.19|408.99|406.99|13
1609862880000|2021-01-05 16:08:00|409.16|407.16|409.34|407.34|409.37|407.37|409.06|407.06|15
1609862890000|2021-01-05 16:08:10|409.33|407.33|409.11|407.11|409.33|407.33|408.91|406.91|26
1609862900000|2021-01-05 16:08:20|409.09|407.09|409.08|407.08|409.35|407.35|409.05|407.05|11
1609862910000|2021-01-05 16:08:30|409.07|407.07|409.04|407.04|409.15|407.15|408.98|406.98|13
1609862920000|2021-01-05 16:08:40|409.05|407.05|409.57|407.57|409.57|407.57|408.98|406.98|17
1609862930000|2021-01-05 16:08:50|409.55|407.55|409.54|407.54|409.62|407.62|409.51|407.51|18
1609862940000|2021-01-05 16:09:00|409.56|407.56|409.56|407.56|409.69|407.69|409.54|407.54|17
1609862950000|2021-01-05 16:09:10|409.64|407.64|410.03|408.03|410.32|408.32|409.63|407.63|23
1609862960000|2021-01-05 16:09:20|410.13|408.13|410.55|408.55|410.71|408.71|410.05|408.05|20
1609862970000|2021-01-05 16:09:30|410.64|408.64|411.49|409.49|411.53|409.53|410.64|408.64|23
1609862980000|2021-01-05 16:09:40|411.54|409.54|411.46|409.46|411.59|409.59|411.46|409.46|12
1609862990000|2021-01-05 16:09:50|411.47|409.47|411.6|409.6|411.6|409.6|411.47|409.47|7
1609863000000|2021-01-05 16:10:00|411.51|409.51|412.43|410.43|412.48|410.48|411.51|409.51|13
1609863010000|2021-01-05 16:10:10|412.48|410.48|412.74|410.74|412.74|410.74|412.43|410.43|14
1609863020000|2021-01-05 16:10:20|412.78|410.78|412.97|410.97|413.02|411.02|412.78|410.78|11
1609863030000|2021-01-05 16:10:30|412.96|410.96|413.15|411.15|413.21|411.21|412.94|410.94|23
1609863040000|2021-01-05 16:10:40|413.22|411.22|413.25|411.25|413.35|411.35|413.16|411.16|22
1609863050000|2021-01-05 16:10:50|413.31|411.31|413.22|411.22|413.46|411.46|413.22|411.22|21
1609863060000|2021-01-05 16:11:00|413.3|411.3|413.37|411.37|413.62|411.62|413.22|411.22|23
1609863070000|2021-01-05 16:11:10|413.25|411.25|413.26|411.26|413.26|411.26|412.94|410.94|32
1609863080000|2021-01-05 16:11:20|413.24|411.24|413.54|411.54|413.59|411.59|413.23|411.23|17
1609863090000|2021-01-05 16:11:30|413.57|411.57|413.6|411.6|413.63|411.63|413.57|411.57|20
1609863100000|2021-01-05 16:11:40|413.59|411.59|413.6|411.6|413.62|411.62|413.56|411.56|14
1609863110000|2021-01-05 16:11:50|413.56|411.56|413.73|411.73|413.73|411.73|413.56|411.56|10
1609863120000|2021-01-05 16:12:00|413.72|411.72|414.05|412.05|414.05|412.05|413.72|411.72|8
1609863130000|2021-01-05 16:12:10|414.04|412.04|413.91|411.91|414.04|412.04|413.9|411.9|13
1609863140000|2021-01-05 16:12:20|413.92|411.92|413.98|411.98|414.09|412.09|413.92|411.92|14
1609863150000|2021-01-05 16:12:30|414.03|412.03|414|412|414.18|412.18|414|412|20
1609863160000|2021-01-05 16:12:40|414.02|412.02|414.09|412.09|414.11|412.11|414|412|19
1609863170000|2021-01-05 16:12:50|414.08|412.08|414.07|412.07|414.1|412.1|414.05|412.05|28
1609863180000|2021-01-05 16:13:00|414.08|412.08|414.02|412.02|414.08|412.08|413.82|411.82|26
1609863190000|2021-01-05 16:13:10|414.01|412.01|414.07|412.07|414.08|412.08|414.01|412.01|13
1609863200000|2021-01-05 16:13:20|414.1|412.1|414.09|412.09|414.12|412.12|414.09|412.09|16
1609863210000|2021-01-05 16:13:30|414.1|412.1|414.07|412.07|414.11|412.11|414|412|26
1609863220000|2021-01-05 16:13:40|414.05|412.05|414.2|412.2|414.3|412.3|414.05|412.05|23
1609863230000|2021-01-05 16:13:50|414.18|412.18|414.16|412.16|414.19|412.19|414.08|412.08|27
1609863240000|2021-01-05 16:14:00|414.17|412.17|414.24|412.24|414.27|412.27|414.17|412.17|23
1609863250000|2021-01-05 16:14:10|414.21|412.21|414.1|412.1|414.21|412.21|414.07|412.07|30
1609863260000|2021-01-05 16:14:20|414.09|412.09|414.16|412.16|414.17|412.17|414.06|412.06|27
1609863270000|2021-01-05 16:14:30|414.08|412.08|414.18|412.18|414.18|412.18|414.08|412.08|16
1609863280000|2021-01-05 16:14:40|414.15|412.15|414.32|412.32|414.32|412.32|414.15|412.15|22
1609863290000|2021-01-05 16:14:50|414.29|412.29|413.87|411.87|414.33|412.33|413.74|411.74|29
1609863300000|2021-01-05 16:15:00|413.99|411.99|414.25|412.25|414.25|412.25|413.97|411.97|26
1609863310000|2021-01-05 16:15:10|414.24|412.24|414.24|412.24|414.28|412.28|414.24|412.24|7
1609863320000|2021-01-05 16:15:20|414.25|412.25|414.29|412.29|414.3|412.3|414.23|412.23|12
1609863330000|2021-01-05 16:15:30|414.3|412.3|414.14|412.14|414.31|412.31|412.77|410.77|22
1609863340000|2021-01-05 16:15:40|414.15|412.15|414.18|412.18|414.26|412.26|414.1|412.1|21
1609863350000|2021-01-05 16:15:50|414.23|412.23|414.16|412.16|414.27|412.27|414.16|412.16|19
1609863360000|2021-01-05 16:16:00|414.17|412.17|414.21|412.21|414.23|412.23|414.13|412.13|12
1609863370000|2021-01-05 16:16:10|414.22|412.22|414.11|412.11|414.22|412.22|414.05|412.05|25
1609863380000|2021-01-05 16:16:20|414.12|412.12|414.16|412.16|414.19|412.19|414.12|412.12|24
1609863390000|2021-01-05 16:16:30|414.15|412.15|414.38|412.38|414.4|412.4|414.15|412.15|25
1609863400000|2021-01-05 16:16:40|414.4|412.4|414.26|412.26|414.58|412.58|414.26|412.26|21
1609863410000|2021-01-05 16:16:50|414.25|412.25|414.72|412.72|414.72|412.72|414.25|412.25|23
1609863420000|2021-01-05 16:17:00|414.73|412.73|415|413|415|413|414.7|412.7|19
1609863430000|2021-01-05 16:17:10|415.09|413.09|415.03|413.03|415.1|413.1|414.94|412.94|15
1609863440000|2021-01-05 16:17:20|414.95|412.95|414.85|412.85|415.2|413.2|414.5|412.5|19
1609863450000|2021-01-05 16:17:30|414.83|412.83|413.93|411.93|414.83|412.83|413.92|411.92|29
1609863460000|2021-01-05 16:17:40|413.94|411.94|414.66|412.66|414.75|412.75|413.94|411.94|31
1609863470000|2021-01-05 16:17:50|414.76|412.76|414.79|412.79|414.79|412.79|414.34|412.34|32
1609863480000|2021-01-05 16:18:00|414.77|412.77|414.8|412.8|414.81|412.81|414.66|412.66|27
1609863490000|2021-01-05 16:18:10|414.84|412.84|414.95|412.95|414.95|412.95|414.75|412.75|14
1609863500000|2021-01-05 16:18:20|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|1
1609863510000|2021-01-05 16:18:30|414.95|412.95|414.67|412.67|414.95|412.95|414.56|412.56|28
1609863520000|2021-01-05 16:18:40|414.66|412.66|414.93|412.93|414.94|412.94|414.07|412.07|28
1609863530000|2021-01-05 16:18:50|414.94|412.94|414.8|412.8|414.94|412.94|414.67|412.67|23
1609863540000|2021-01-05 16:19:00|414.78|412.78|414.75|412.75|414.81|412.81|414.75|412.75|12
1609863550000|2021-01-05 16:19:10|414.76|412.76|414.66|412.66|414.76|412.76|414.61|412.61|20
1609863560000|2021-01-05 16:19:20|414.67|412.67|414.17|412.17|414.67|412.67|414|412|32
1609863570000|2021-01-05 16:19:30|414.18|412.18|413.27|411.27|414.19|412.19|413.27|411.27|24
1609863580000|2021-01-05 16:19:40|413.25|411.25|412.83|410.83|413.26|411.26|412.8|410.8|28
1609863590000|2021-01-05 16:19:50|412.85|410.85|413.02|411.02|413.28|411.28|412.85|410.85|32
1609863600000|2021-01-05 16:20:00|413.12|411.12|413.22|411.22|413.23|411.23|413.02|411.02|27
1609863610000|2021-01-05 16:20:10|413.21|411.21|412.76|410.76|413.21|411.21|412.76|410.76|21
1609863620000|2021-01-05 16:20:20|412.82|410.82|413.02|411.02|413.03|411.03|412.63|410.63|31
1609863630000|2021-01-05 16:20:30|413.01|411.01|412.78|410.78|413.02|411.02|412.78|410.78|22
1609863640000|2021-01-05 16:20:40|412.79|410.79|412.02|410.02|412.83|410.83|412.02|410.02|27
1609863650000|2021-01-05 16:20:50|412.06|410.06|412.33|410.33|412.37|410.37|412.06|410.06|28
1609863660000|2021-01-05 16:21:00|412.31|410.31|412.43|410.43|412.43|410.43|412.31|410.31|18
1609863670000|2021-01-05 16:21:10|412.45|410.45|412.17|410.17|412.48|410.48|412.17|410.17|19
1609863680000|2021-01-05 16:21:20|412.14|410.14|411.12|409.12|412.18|410.18|411.12|409.12|26
1609863690000|2021-01-05 16:21:30|411.13|409.13|412.06|410.06|412.07|410.07|411.12|409.12|30
1609863700000|2021-01-05 16:21:40|412.05|410.05|411.99|409.99|412.17|410.17|411.96|409.96|26
1609863710000|2021-01-05 16:21:50|411.96|409.96|411.58|409.58|411.99|409.99|411.56|409.56|25
1609863720000|2021-01-05 16:22:00|411.57|409.57|412.4|410.4|412.43|410.43|411.49|409.49|32
1609863730000|2021-01-05 16:22:10|412.41|410.41|412.79|410.79|412.86|410.86|412.38|410.38|16
1609863740000|2021-01-05 16:22:20|412.78|410.78|412.98|410.98|412.98|410.98|412.77|410.77|14
1609863750000|2021-01-05 16:22:30|413.07|411.07|413.13|411.13|413.18|411.18|413.06|411.06|16
1609863760000|2021-01-05 16:22:40|413.11|411.11|412.88|410.88|413.17|411.17|412.43|410.43|27
1609863770000|2021-01-05 16:22:50|412.84|410.84|413.01|411.01|413.11|411.11|412.84|410.84|21
1609863780000|2021-01-05 16:23:00|413.06|411.06|412.54|410.54|413.16|411.16|412.49|410.49|22
1609863790000|2021-01-05 16:23:10|412.52|410.52|412.61|410.61|412.61|410.61|412.5|410.5|20
1609863800000|2021-01-05 16:23:20|412.67|410.67|412.91|410.91|413.01|411.01|412.67|410.67|28
1609863810000|2021-01-05 16:23:30|412.92|410.92|412.91|410.91|413.05|411.05|412.9|410.9|21
1609863820000|2021-01-05 16:23:40|412.82|410.82|413.02|411.02|413.13|411.13|412.63|410.63|28
1609863830000|2021-01-05 16:23:50|413.09|411.09|413.28|411.28|413.31|411.31|413.08|411.08|17
1609863840000|2021-01-05 16:24:00|413.29|411.29|413.32|411.32|413.36|411.36|413.25|411.25|17
1609863850000|2021-01-05 16:24:10|413.35|411.35|413.6|411.6|413.64|411.64|413.35|411.35|24
1609863860000|2021-01-05 16:24:20|413.59|411.59|413.43|411.43|413.59|411.59|413.17|411.17|28
1609863870000|2021-01-05 16:24:30|413.42|411.42|413.76|411.76|413.78|411.78|413.33|411.33|22
1609863880000|2021-01-05 16:24:40|413.78|411.78|413.44|411.44|413.91|411.91|412.95|410.95|21
1609863890000|2021-01-05 16:24:50|413.46|411.46|413.77|411.77|413.79|411.79|413.45|411.45|33
1609863900000|2021-01-05 16:25:00|413.78|411.78|413.93|411.93|414.03|412.03|413.73|411.73|27
1609863910000|2021-01-05 16:25:10|413.92|411.92|413.91|411.91|413.98|411.98|413.86|411.86|27
1609863920000|2021-01-05 16:25:20|413.87|411.87|414.15|412.15|414.17|412.17|413.87|411.87|28
1609863930000|2021-01-05 16:25:30|414.09|412.09|414.01|412.01|414.15|412.15|414|412|29
1609863940000|2021-01-05 16:25:40|414.05|412.05|414.12|412.12|414.12|412.12|413.9|411.9|27
1609863950000|2021-01-05 16:25:50|414.07|412.07|414|412|414.15|412.15|413.94|411.94|18
1609863960000|2021-01-05 16:26:00|414.26|412.26|413.85|411.85|414.29|412.29|413.85|411.85|13
1609863970000|2021-01-05 16:26:10|413.8|411.8|413.68|411.68|413.8|411.8|413.51|411.51|16
1609863980000|2021-01-05 16:26:20|413.63|411.63|413.76|411.76|413.82|411.82|413.63|411.63|12
1609863990000|2021-01-05 16:26:30|413.7|411.7|413.53|411.53|413.71|411.71|413.53|411.53|13
1609864000000|2021-01-05 16:26:40|413.54|411.54|413.21|411.21|413.55|411.55|413.21|411.21|15
1609864010000|2021-01-05 16:26:50|413.19|411.19|413|411|413.2|411.2|413|411|11
1609864020000|2021-01-05 16:27:00|413.02|411.02|413.03|411.03|413.03|411.03|413.02|411.02|6
1609864030000|2021-01-05 16:27:10|413.01|411.01|412.93|410.93|413.01|411.01|412.84|410.84|14
1609864040000|2021-01-05 16:27:20|412.94|410.94|412.67|410.67|412.94|410.94|412.67|410.67|11
1609864050000|2021-01-05 16:27:30|412.63|410.63|412.67|410.67|412.8|410.8|412.63|410.63|12
1609864060000|2021-01-05 16:27:40|412.7|410.7|412.76|410.76|412.89|410.89|412.7|410.7|17
1609864070000|2021-01-05 16:27:50|412.7|410.7|412.71|410.71|412.71|410.71|412.58|410.58|17
1609864080000|2021-01-05 16:28:00|412.67|410.67|413.44|411.44|413.44|411.44|412.67|410.67|18
1609864090000|2021-01-05 16:28:10|413.43|411.43|413.27|411.27|413.43|411.43|413.27|411.27|4
1609864100000|2021-01-05 16:28:20|413.32|411.32|413.35|411.35|413.35|411.35|413.17|411.17|9
1609864110000|2021-01-05 16:28:30|413.33|411.33|412.85|410.85|413.36|411.36|412.85|410.85|9
1609864120000|2021-01-05 16:28:40|412.97|410.97|413.09|411.09|413.13|411.13|412.97|410.97|11
1609864130000|2021-01-05 16:28:50|413.1|411.1|412.87|410.87|413.19|411.19|412.87|410.87|7
1609864140000|2021-01-05 16:29:00|412.94|410.94|413.03|411.03|413.03|411.03|412.94|410.94|5
1609864150000|2021-01-05 16:29:10|413.08|411.08|413.25|411.25|413.25|411.25|413.08|411.08|17
1609864160000|2021-01-05 16:29:20|413.16|411.16|413.08|411.08|413.23|411.23|413.07|411.07|8
1609864170000|2021-01-05 16:29:30|413.09|411.09|413.28|411.28|413.28|411.28|413.09|411.09|8
1609864180000|2021-01-05 16:29:40|413.29|411.29|413.33|411.33|413.73|411.73|413.29|411.29|12
1609864190000|2021-01-05 16:29:50|413.1|411.1|413.41|411.41|413.48|411.48|413.1|411.1|14
1609864200000|2021-01-05 16:30:00|413.55|411.55|413.55|411.55|413.61|411.61|413.55|411.55|3
1609864210000|2021-01-05 16:30:10|413.52|411.52|413.34|411.34|413.52|411.52|413.31|411.31|15
1609864220000|2021-01-05 16:30:20|413.35|411.35|413.44|411.44|413.44|411.44|413.33|411.33|9
1609864230000|2021-01-05 16:30:30|413.54|411.54|413.39|411.39|413.54|411.54|413.31|411.31|8
1609864240000|2021-01-05 16:30:40|413.38|411.38|413.33|411.33|413.39|411.39|413.17|411.17|13
1609864250000|2021-01-05 16:30:50|413.34|411.34|413.19|411.19|413.34|411.34|413.16|411.16|8
1609864260000|2021-01-05 16:31:00|412.89|410.89|413.15|411.15|413.37|411.37|412.87|410.87|14
1609864270000|2021-01-05 16:31:10|413.19|411.19|412.87|410.87|413.19|411.19|412.77|410.77|17
1609864280000|2021-01-05 16:31:20|412.88|410.88|412.92|410.92|412.97|410.97|412.88|410.88|7
1609864290000|2021-01-05 16:31:30|412.89|410.89|412.8|410.8|412.89|410.89|412.6|410.6|17
1609864300000|2021-01-05 16:31:40|412.79|410.79|412.54|410.54|412.81|410.81|412.54|410.54|12
1609864310000|2021-01-05 16:31:50|412.55|410.55|412.35|410.35|412.55|410.55|412.2|410.2|10
1609864320000|2021-01-05 16:32:00|412.36|410.36|412.31|410.31|412.36|410.36|412.31|410.31|7
1609864330000|2021-01-05 16:32:10|412.43|410.43|412.43|410.43|412.43|410.43|412.43|410.43|1
1609864340000|2021-01-05 16:32:20|412.4|410.4|412.36|410.36|412.43|410.43|412.28|410.28|14
1609864350000|2021-01-05 16:32:30|412.37|410.37|412.24|410.24|412.43|410.43|412.23|410.23|13
1609864360000|2021-01-05 16:32:40|412.25|410.25|412.27|410.27|412.28|410.28|412.17|410.17|10
1609864370000|2021-01-05 16:32:50|412.26|410.26|412.26|410.26|412.26|410.26|412.24|410.24|4
1609864380000|2021-01-05 16:33:00|412.25|410.25|412.16|410.16|412.27|410.27|412.16|410.16|4
1609864390000|2021-01-05 16:33:10|412.18|410.18|412.26|410.26|412.26|410.26|412.18|410.18|5
1609864400000|2021-01-05 16:33:20|412.23|410.23|412.21|410.21|412.23|410.23|412.17|410.17|11
1609864410000|2021-01-05 16:33:30|412.2|410.2|412.24|410.24|412.28|410.28|412.2|410.2|10
1609864420000|2021-01-05 16:33:40|412.25|410.25|412.22|410.22|412.25|410.25|412.22|410.22|3
1609864430000|2021-01-05 16:33:50|412.23|410.23|412.24|410.24|412.26|410.26|412.21|410.21|6
1609864440000|2021-01-05 16:34:00|412.23|410.23|412.2|410.2|412.24|410.24|412.09|410.09|13
1609864450000|2021-01-05 16:34:10|412.23|410.23|412.18|410.18|412.23|410.23|412.18|410.18|6
1609864460000|2021-01-05 16:34:20|412.2|410.2|412.66|410.66|412.66|410.66|412.18|410.18|15
1609864470000|2021-01-05 16:34:30|412.58|410.58|412.54|410.54|412.58|410.58|412.49|410.49|4
1609864480000|2021-01-05 16:34:40|412.6|410.6|412.85|410.85|412.85|410.85|412.54|410.54|5
1609864490000|2021-01-05 16:34:50|413.01|411.01|413.02|411.02|413.02|411.02|413.01|411.01|2
1609864500000|2021-01-05 16:35:00|413.06|411.06|412.91|410.91|413.15|411.15|412.91|410.91|5
1609864510000|2021-01-05 16:35:10|412.96|410.96|412.98|410.98|412.98|410.98|412.96|410.96|3
1609864520000|2021-01-05 16:35:20|413|411|413|411|413|411|412.22|410.22|13
1609864530000|2021-01-05 16:35:30|413.1|411.1|413.24|411.24|413.24|411.24|413.1|411.1|7
1609864540000|2021-01-05 16:35:40|413.27|411.27|413.01|411.01|413.27|411.27|413.01|411.01|6
1609864550000|2021-01-05 16:35:50|412.9|410.9|412.37|410.37|412.92|410.92|412.29|410.29|17
1609864560000|2021-01-05 16:36:00|412.35|410.35|412.36|410.36|412.39|410.39|412.35|410.35|5
1609864570000|2021-01-05 16:36:10|412.35|410.35|412.13|410.13|412.35|410.35|411.99|409.99|20
1609864580000|2021-01-05 16:36:20|412.09|410.09|412.06|410.06|412.12|410.12|412.05|410.05|6
1609864590000|2021-01-05 16:36:30|412.05|410.05|411.62|409.62|412.08|410.08|411.62|409.62|16
1609864600000|2021-01-05 16:36:40|411.48|409.48|411.59|409.59|411.59|409.59|411.47|409.47|10
1609864610000|2021-01-05 16:36:50|411.62|409.62|411.63|409.63|411.63|409.63|411.62|409.62|2
1609864620000|2021-01-05 16:37:00|411.66|409.66|411.7|409.7|411.7|409.7|411.66|409.66|4
1609864630000|2021-01-05 16:37:10|411.71|409.71|412.14|410.14|412.28|410.28|411.71|409.71|22
1609864640000|2021-01-05 16:37:20|412.41|410.41|412.81|410.81|412.83|410.83|412.41|410.41|25
1609864650000|2021-01-05 16:37:30|412.83|410.83|412.8|410.8|412.83|410.83|412.73|410.73|9
1609864660000|2021-01-05 16:37:40|412.81|410.81|412.78|410.78|412.81|410.81|412.71|410.71|20
1609864670000|2021-01-05 16:37:50|412.79|410.79|412.84|410.84|412.84|410.84|412.73|410.73|19
1609864680000|2021-01-05 16:38:00|412.82|410.82|412.49|410.49|412.85|410.85|412.49|410.49|26
1609864690000|2021-01-05 16:38:10|412.45|410.45|412.02|410.02|412.47|410.47|411.93|409.93|26
1609864700000|2021-01-05 16:38:20|412.03|410.03|411.96|409.96|412.04|410.04|411.92|409.92|26
1609864710000|2021-01-05 16:38:30|411.83|409.83|411.79|409.79|411.88|409.88|411.77|409.77|25
1609864720000|2021-01-05 16:38:40|411.8|409.8|411.63|409.63|411.8|409.8|411.36|409.36|23
1609864730000|2021-01-05 16:38:50|411.61|409.61|411.88|409.88|411.88|409.88|411.61|409.61|25
1609864740000|2021-01-05 16:39:00|411.87|409.87|411.87|409.87|411.94|409.94|411.84|409.84|26
1609864750000|2021-01-05 16:39:10|411.91|409.91|411.78|409.78|412.04|410.04|411.78|409.78|32
1609864760000|2021-01-05 16:39:20|411.85|409.85|411.68|409.68|411.94|409.94|411.67|409.67|25
1609864770000|2021-01-05 16:39:30|411.57|409.57|411.98|409.98|412|410|411.49|409.49|30
1609864780000|2021-01-05 16:39:40|411.93|409.93|411.87|409.87|412.09|410.09|411.87|409.87|32
1609864790000|2021-01-05 16:39:50|411.92|409.92|411.87|409.87|411.98|409.98|411.82|409.82|22
1609864800000|2021-01-05 16:40:00|411.93|409.93|412.13|410.13|412.13|410.13|411.87|409.87|22
1609864810000|2021-01-05 16:40:10|412.16|410.16|412.13|410.13|412.17|410.17|412.13|410.13|19
1609864820000|2021-01-05 16:40:20|412.12|410.12|412.12|410.12|412.16|410.16|412.06|410.06|18
1609864830000|2021-01-05 16:40:30|412.15|410.15|412.11|410.11|412.16|410.16|412.06|410.06|9
1609864840000|2021-01-05 16:40:40|412.1|410.1|411.79|409.79|412.1|410.1|411.7|409.7|21
1609864850000|2021-01-05 16:40:50|411.78|409.78|411.87|409.87|411.89|409.89|411.74|409.74|26
1609864860000|2021-01-05 16:41:00|411.89|409.89|411.81|409.81|411.89|409.89|411.79|409.79|25
1609864870000|2021-01-05 16:41:10|411.82|409.82|411.82|409.82|411.85|409.85|411.81|409.81|11
1609864880000|2021-01-05 16:41:20|411.81|409.81|411.8|409.8|411.82|409.82|411.78|409.78|11
1609864890000|2021-01-05 16:41:30|411.83|409.83|411.9|409.9|411.94|409.94|411.83|409.83|18
1609864900000|2021-01-05 16:41:40|411.92|409.92|411.89|409.89|411.93|409.93|411.86|409.86|19
1609864910000|2021-01-05 16:41:50|411.87|409.87|411.92|409.92|411.93|409.93|411.66|409.66|27
1609864920000|2021-01-05 16:42:00|411.91|409.91|411.96|409.96|411.96|409.96|411.85|409.85|12
1609864930000|2021-01-05 16:42:10|411.94|409.94|411.74|409.74|411.97|409.97|411.69|409.69|30
1609864940000|2021-01-05 16:42:20|411.75|409.75|411.98|409.98|412|410|411.75|409.75|17
1609864950000|2021-01-05 16:42:30|412.01|410.01|412.04|410.04|412.04|410.04|411.94|409.94|12
1609864960000|2021-01-05 16:42:40|412|410|412.06|410.06|412.06|410.06|411.84|409.84|28
1609864970000|2021-01-05 16:42:50|412.07|410.07|412.15|410.15|412.17|410.17|412.04|410.04|15
1609864980000|2021-01-05 16:43:00|412.13|410.13|412.2|410.2|412.23|410.23|412.1|410.1|19
1609864990000|2021-01-05 16:43:10|412.14|410.14|412.88|410.88|412.88|410.88|412.1|410.1|23
1609865000000|2021-01-05 16:43:20|412.6|410.6|412.48|410.48|412.64|410.64|412.44|410.44|27
1609865010000|2021-01-05 16:43:30|412.49|410.49|412.35|410.35|412.49|410.49|412.26|410.26|16
1609865020000|2021-01-05 16:43:40|412.37|410.37|412.32|410.32|412.46|410.46|412.32|410.32|25
1609865030000|2021-01-05 16:43:50|412.35|410.35|412.1|410.1|412.35|410.35|411.96|409.96|18
1609865040000|2021-01-05 16:44:00|412.07|410.07|412.18|410.18|412.2|410.2|412.04|410.04|16
1609865050000|2021-01-05 16:44:10|412.17|410.17|412.32|410.32|412.32|410.32|412.11|410.11|28
1609865060000|2021-01-05 16:44:20|412.31|410.31|412.38|410.38|412.45|410.45|412.3|410.3|21
1609865070000|2021-01-05 16:44:30|412.36|410.36|412.97|410.97|413.01|411.01|412.24|410.24|19
1609865080000|2021-01-05 16:44:40|412.96|410.96|412.99|410.99|413.09|411.09|412.95|410.95|24
1609865090000|2021-01-05 16:44:50|412.98|410.98|413.1|411.1|413.12|411.12|412.98|410.98|9
1609865100000|2021-01-05 16:45:00|413.12|411.12|412.97|410.97|413.21|411.21|412.97|410.97|19
1609865110000|2021-01-05 16:45:10|412.89|410.89|412.69|410.69|412.89|410.89|412.62|410.62|20
1609865120000|2021-01-05 16:45:20|412.62|410.62|412.49|410.49|412.62|410.62|412.46|410.46|21
1609865130000|2021-01-05 16:45:30|412.52|410.52|412.51|410.51|412.59|410.59|412.48|410.48|17
1609865140000|2021-01-05 16:45:40|412.49|410.49|412.22|410.22|412.49|410.49|412.22|410.22|23
1609865150000|2021-01-05 16:45:50|412.21|410.21|412.19|410.19|412.25|410.25|412.01|410.01|26
1609865160000|2021-01-05 16:46:00|412.2|410.2|411.88|409.88|412.2|410.2|411.87|409.87|20
1609865170000|2021-01-05 16:46:10|411.89|409.89|411.9|409.9|411.91|409.91|411.89|409.89|13
1609865180000|2021-01-05 16:46:20|411.91|409.91|411.36|409.36|411.91|409.91|411.35|409.35|23
1609865190000|2021-01-05 16:46:30|411.35|409.35|411.3|409.3|411.35|409.35|411.28|409.28|20
1609865200000|2021-01-05 16:46:40|411.32|409.32|411.36|409.36|411.46|409.46|411.3|409.3|16
1609865210000|2021-01-05 16:46:50|411.37|409.37|411.34|409.34|411.37|409.37|411.34|409.34|3
1609865220000|2021-01-05 16:47:00|411.35|409.35|411.53|409.53|411.56|409.56|411.35|409.35|17
1609865230000|2021-01-05 16:47:10|411.44|409.44|411.65|409.65|411.65|409.65|411.44|409.44|20
1609865240000|2021-01-05 16:47:20|411.66|409.66|411.81|409.81|411.81|409.81|411.57|409.57|16
1609865250000|2021-01-05 16:47:30|411.77|409.77|411.93|409.93|411.93|409.93|411.64|409.64|24
1609865260000|2021-01-05 16:47:40|411.91|409.91|412.08|410.08|412.09|410.09|411.89|409.89|21
1609865270000|2021-01-05 16:47:50|412.01|410.01|411.89|409.89|412.01|410.01|411.87|409.87|26
1609865280000|2021-01-05 16:48:00|411.91|409.91|411.86|409.86|411.91|409.91|411.85|409.85|21
1609865290000|2021-01-05 16:48:10|411.88|409.88|412.4|410.4|412.4|410.4|411.87|409.87|24
1609865300000|2021-01-05 16:48:20|412.37|410.37|412.57|410.57|412.57|410.57|412.37|410.37|25
1609865310000|2021-01-05 16:48:30|412.53|410.53|412.59|410.59|412.73|410.73|412.53|410.53|22
1609865320000|2021-01-05 16:48:40|412.54|410.54|412.64|410.64|412.71|410.71|412.54|410.54|25
1609865330000|2021-01-05 16:48:50|412.65|410.65|412.51|410.51|412.69|410.69|412.5|410.5|22
1609865340000|2021-01-05 16:49:00|412.5|410.5|411.92|409.92|412.53|410.53|411.92|409.92|25
1609865350000|2021-01-05 16:49:10|411.93|409.93|411.64|409.64|411.93|409.93|411.64|409.64|24
1609865360000|2021-01-05 16:49:20|411.67|409.67|411.62|409.62|411.67|409.67|411.59|409.59|6
1609865370000|2021-01-05 16:49:30|411.63|409.63|411.77|409.77|411.86|409.86|411.63|409.63|25
1609865380000|2021-01-05 16:49:40|411.78|409.78|411.88|409.88|411.98|409.98|411.73|409.73|30
1609865390000|2021-01-05 16:49:50|411.92|409.92|411.92|409.92|411.99|409.99|411.86|409.86|31
1609865400000|2021-01-05 16:50:00|411.91|409.91|411.93|409.93|411.96|409.96|411.88|409.88|20
1609865410000|2021-01-05 16:50:10|411.89|409.89|411.48|409.48|411.9|409.9|411.46|409.46|25
1609865420000|2021-01-05 16:50:20|411.46|409.46|411.62|409.62|411.65|409.65|411.46|409.46|30
1609865430000|2021-01-05 16:50:30|411.61|409.61|411.5|409.5|411.65|409.65|411.5|409.5|23
1609865440000|2021-01-05 16:50:40|411.62|409.62|411.62|409.62|411.77|409.77|411.56|409.56|30
1609865450000|2021-01-05 16:50:50|411.63|409.63|411.32|409.32|411.63|409.63|411.29|409.29|27
1609865460000|2021-01-05 16:51:00|411.33|409.33|411.3|409.3|411.36|409.36|411.21|409.21|30
1609865470000|2021-01-05 16:51:10|411.23|409.23|411.58|409.58|411.59|409.59|411.2|409.2|26
1609865480000|2021-01-05 16:51:20|411.6|409.6|411.65|409.65|411.74|409.74|411.6|409.6|28
1609865490000|2021-01-05 16:51:30|411.66|409.66|411.68|409.68|411.69|409.69|411.62|409.62|17
1609865500000|2021-01-05 16:51:40|411.64|409.64|411.51|409.51|411.69|409.69|411.51|409.51|22
1609865510000|2021-01-05 16:51:50|411.55|409.55|411.41|409.41|411.55|409.55|411.36|409.36|27
1609865520000|2021-01-05 16:52:00|411.42|409.42|411.34|409.34|411.45|409.45|411.34|409.34|24
1609865530000|2021-01-05 16:52:10|411.28|409.28|411.25|409.25|411.35|409.35|411.23|409.23|24
1609865540000|2021-01-05 16:52:20|411.24|409.24|411.25|409.25|411.27|409.27|411.24|409.24|10
1609865550000|2021-01-05 16:52:30|411.26|409.26|411.28|409.28|411.28|409.28|411.25|409.25|5
1609865560000|2021-01-05 16:52:40|411.29|409.29|411.21|409.21|411.29|409.29|411.2|409.2|7
1609865570000|2021-01-05 16:52:50|411.22|409.22|411.24|409.24|411.25|409.25|411.21|409.21|13
1609865580000|2021-01-05 16:53:00|411.22|409.22|411.6|409.6|411.6|409.6|411.2|409.2|24
1609865590000|2021-01-05 16:53:10|411.59|409.59|411.4|409.4|411.61|409.61|411.39|409.39|27
1609865600000|2021-01-05 16:53:20|411.41|409.41|411.4|409.4|411.42|409.42|411.33|409.33|24
1609865610000|2021-01-05 16:53:30|411.41|409.41|411.33|409.33|411.41|409.41|411.33|409.33|19
1609865620000|2021-01-05 16:53:40|411.36|409.36|411.37|409.37|411.41|409.41|411.36|409.36|11
1609865630000|2021-01-05 16:53:50|411.39|409.39|410.75|408.75|411.39|409.39|410.75|408.75|25
1609865640000|2021-01-05 16:54:00|410.74|408.74|410.76|408.76|410.91|408.91|410.69|408.69|24
1609865650000|2021-01-05 16:54:10|410.78|408.78|410.72|408.72|410.78|408.78|410.68|408.68|16
1609865660000|2021-01-05 16:54:20|410.73|408.73|410.84|408.84|410.84|408.84|410.72|408.72|9
1609865670000|2021-01-05 16:54:30|410.86|408.86|411.07|409.07|411.07|409.07|410.86|408.86|13
1609865680000|2021-01-05 16:54:40|411.03|409.03|411.33|409.33|411.34|409.34|411.03|409.03|25
1609865690000|2021-01-05 16:54:50|411.34|409.34|411.4|409.4|411.42|409.42|411.34|409.34|21
1609865700000|2021-01-05 16:55:00|411.43|409.43|411.43|409.43|411.45|409.45|411.4|409.4|15
1609865710000|2021-01-05 16:55:10|411.4|409.4|411.23|409.23|411.42|409.42|411.23|409.23|22
1609865720000|2021-01-05 16:55:20|411.18|409.18|411.01|409.01|411.2|409.2|410.94|408.94|16
1609865730000|2021-01-05 16:55:30|410.93|408.93|410.71|408.71|410.95|408.95|410.71|408.71|19
1609865740000|2021-01-05 16:55:40|410.7|408.7|410.44|408.44|410.72|408.72|410.44|408.44|21
1609865750000|2021-01-05 16:55:50|410.55|408.55|410.48|408.48|410.64|408.64|410.47|408.47|20
1609865760000|2021-01-05 16:56:00|410.49|408.49|410.73|408.73|410.75|408.75|410.47|408.47|23
1609865770000|2021-01-05 16:56:10|410.76|408.76|410.83|408.83|410.83|408.83|410.71|408.71|20
1609865780000|2021-01-05 16:56:20|410.91|408.91|411.33|409.33|411.4|409.4|410.91|408.91|25
1609865790000|2021-01-05 16:56:30|411.34|409.34|411.57|409.57|411.73|409.73|411.33|409.33|17
1609865800000|2021-01-05 16:56:40|411.56|409.56|411.56|409.56|411.64|409.64|411.5|409.5|20
1609865810000|2021-01-05 16:56:50|411.55|409.55|411.63|409.63|411.63|409.63|411.51|409.51|14
1609865820000|2021-01-05 16:57:00|411.65|409.65|411.34|409.34|411.67|409.67|411.34|409.34|17
1609865830000|2021-01-05 16:57:10|411.35|409.35|411.31|409.31|411.36|409.36|411.18|409.18|26
1609865840000|2021-01-05 16:57:20|411.3|409.3|412.01|410.01|412.01|410.01|411.3|409.3|27
1609865850000|2021-01-05 16:57:30|412|410|411.93|409.93|412|410|411.88|409.88|19
1609865860000|2021-01-05 16:57:40|411.94|409.94|411.94|409.94|412|410|411.92|409.92|18
1609865870000|2021-01-05 16:57:50|411.91|409.91|412.02|410.02|412.08|410.08|411.88|409.88|22
1609865880000|2021-01-05 16:58:00|412.01|410.01|411.85|409.85|412.1|410.1|411.84|409.84|24
1609865890000|2021-01-05 16:58:10|411.88|409.88|411.31|409.31|411.88|409.88|411.31|409.31|27
1609865900000|2021-01-05 16:58:20|411.3|409.3|411.05|409.05|411.33|409.33|411.01|409.01|21
1609865910000|2021-01-05 16:58:30|411.06|409.06|410.98|408.98|411.26|409.26|410.9|408.9|25
1609865920000|2021-01-05 16:58:40|410.99|408.99|410.9|408.9|410.99|408.99|410.72|408.72|30
1609865930000|2021-01-05 16:58:50|410.89|408.89|411.03|409.03|411.03|409.03|410.89|408.89|17
1609865940000|2021-01-05 16:59:00|411.04|409.04|411.18|409.18|411.23|409.23|411.02|409.02|22
1609865950000|2021-01-05 16:59:10|411.17|409.17|411.69|409.69|411.73|409.73|411.14|409.14|33
1609865960000|2021-01-05 16:59:20|411.7|409.7|411.24|409.24|411.7|409.7|411.24|409.24|32
1609865970000|2021-01-05 16:59:30|411.27|409.27|411.39|409.39|411.46|409.46|411.23|409.23|24
1609865980000|2021-01-05 16:59:40|411.4|409.4|411.43|409.43|411.45|409.45|411.4|409.4|18
1609865990000|2021-01-05 16:59:50|411.44|409.44|411.32|409.32|411.44|409.44|411.27|409.27|18
1609866000000|2021-01-05 17:00:00|411.33|409.33|411.51|409.51|411.52|409.52|411.31|409.31|17
1609866010000|2021-01-05 17:00:10|411.52|409.52|411.37|409.37|411.65|409.65|411.37|409.37|20
1609866020000|2021-01-05 17:00:20|411.36|409.36|411.47|409.47|411.48|409.48|411.36|409.36|21
1609866030000|2021-01-05 17:00:30|411.48|409.48|411.35|409.35|411.48|409.48|411.34|409.34|21
1609866040000|2021-01-05 17:00:40|411.33|409.33|411.12|409.12|411.4|409.4|411.12|409.12|25
1609866050000|2021-01-05 17:00:50|411.18|409.18|411.21|409.21|411.24|409.24|411.17|409.17|22
1609866060000|2021-01-05 17:01:00|411.2|409.2|410.97|408.97|411.2|409.2|410.97|408.97|19
1609866070000|2021-01-05 17:01:10|410.98|408.98|411.05|409.05|411.06|409.06|410.92|408.92|13
1609866080000|2021-01-05 17:01:20|411.06|409.06|411.21|409.21|411.26|409.26|411.06|409.06|16
1609866090000|2021-01-05 17:01:30|411.22|409.22|411.24|409.24|411.26|409.26|411.22|409.22|9
1609866100000|2021-01-05 17:01:40|411.23|409.23|411.24|409.24|411.26|409.26|411.23|409.23|15
1609866110000|2021-01-05 17:01:50|411.23|409.23|411.27|409.27|411.29|409.29|411.22|409.22|12
1609866120000|2021-01-05 17:02:00|411.29|409.29|411.31|409.31|411.37|409.37|411.23|409.23|16
1609866130000|2021-01-05 17:02:10|411.3|409.3|411.48|409.48|411.61|409.61|411.26|409.26|23
1609866140000|2021-01-05 17:02:20|411.44|409.44|411.16|409.16|411.53|409.53|411.16|409.16|24
1609866150000|2021-01-05 17:02:30|411.15|409.15|411.19|409.19|411.31|409.31|411.12|409.12|27
1609866160000|2021-01-05 17:02:40|411.18|409.18|411.22|409.22|411.25|409.25|411.14|409.14|18
1609866170000|2021-01-05 17:02:50|411.17|409.17|411.61|409.61|411.61|409.61|411.17|409.17|20
1609866180000|2021-01-05 17:03:00|411.63|409.63|411.67|409.67|411.71|409.71|411.56|409.56|21
1609866190000|2021-01-05 17:03:10|411.66|409.66|411.62|409.62|411.73|409.73|411.59|409.59|14
1609866200000|2021-01-05 17:03:20|411.61|409.61|411.62|409.62|411.65|409.65|411.59|409.59|18
1609866210000|2021-01-05 17:03:30|411.63|409.63|411.72|409.72|411.75|409.75|411.61|409.61|13
1609866220000|2021-01-05 17:03:40|411.73|409.73|411.76|409.76|411.77|409.77|411.72|409.72|13
1609866230000|2021-01-05 17:03:50|411.77|409.77|411.77|409.77|411.85|409.85|411.7|409.7|20
1609866240000|2021-01-05 17:04:00|411.73|409.73|411.72|409.72|411.79|409.79|411.69|409.69|14
1609866250000|2021-01-05 17:04:10|411.68|409.68|412.19|410.19|412.19|410.19|411.68|409.68|20
1609866260000|2021-01-05 17:04:20|412.18|410.18|411.98|409.98|412.18|410.18|411.97|409.97|19
1609866270000|2021-01-05 17:04:30|412.02|410.02|412.06|410.06|412.06|410.06|411.99|409.99|22
1609866280000|2021-01-05 17:04:40|412.07|410.07|411.97|409.97|412.07|410.07|411.91|409.91|24
1609866290000|2021-01-05 17:04:50|411.96|409.96|412.01|410.01|412.01|410.01|411.9|409.9|17
1609866300000|2021-01-05 17:05:00|412|410|412.12|410.12|412.12|410.12|412|410|18
1609866310000|2021-01-05 17:05:10|412.13|410.13|412.09|410.09|412.14|410.14|412.09|410.09|14
1609866320000|2021-01-05 17:05:20|412.11|410.11|412.11|410.11|412.12|410.12|412.1|410.1|7
1609866330000|2021-01-05 17:05:30|412.08|410.08|412.06|410.06|412.08|410.08|412.01|410.01|10
1609866340000|2021-01-05 17:05:40|412.09|410.09|412.12|410.12|412.12|410.12|412.09|410.09|12
1609866350000|2021-01-05 17:05:50|412.11|410.11|412.16|410.16|412.16|410.16|412.1|410.1|16
1609866360000|2021-01-05 17:06:00|412.13|410.13|412.13|410.13|412.14|410.14|412.12|410.12|8
1609866370000|2021-01-05 17:06:10|412.11|410.11|411.97|409.97|412.11|410.11|411.96|409.96|9
1609866380000|2021-01-05 17:06:20|412|410|412.26|410.26|412.3|410.3|411.95|409.95|31
1609866390000|2021-01-05 17:06:30|412.29|410.29|412.29|410.29|412.32|410.32|412.14|410.14|22
1609866400000|2021-01-05 17:06:40|412.32|410.32|412.31|410.31|412.33|410.33|412.29|410.29|18
1609866410000|2021-01-05 17:06:50|412.32|410.32|412.29|410.29|412.33|410.33|412.28|410.28|11
1609866420000|2021-01-05 17:07:00|412.3|410.3|412.12|410.12|412.32|410.32|412.05|410.05|21
1609866430000|2021-01-05 17:07:10|412.14|410.14|412.23|410.23|412.26|410.26|412.14|410.14|20
1609866440000|2021-01-05 17:07:20|412.24|410.24|412.29|410.29|412.44|410.44|412.23|410.23|20
1609866450000|2021-01-05 17:07:30|412.3|410.3|412.27|410.27|412.31|410.31|412.26|410.26|10
1609866460000|2021-01-05 17:07:40|412.26|410.26|412.29|410.29|412.29|410.29|412.26|410.26|15
1609866470000|2021-01-05 17:07:50|412.28|410.28|412.33|410.33|412.34|410.34|412.27|410.27|7
1609866480000|2021-01-05 17:08:00|412.34|410.34|412.66|410.66|412.67|410.67|412.3|410.3|18
1609866490000|2021-01-05 17:08:10|412.65|410.65|412.72|410.72|412.72|410.72|412.65|410.65|14
1609866500000|2021-01-05 17:08:20|412.78|410.78|413.04|411.04|413.04|411.04|412.78|410.78|18
1609866510000|2021-01-05 17:08:30|413.02|411.02|412.93|410.93|413.04|411.04|412.92|410.92|19
1609866520000|2021-01-05 17:08:40|412.9|410.9|413.3|411.3|413.3|411.3|412.9|410.9|19
1609866530000|2021-01-05 17:08:50|413.15|411.15|413.14|411.14|413.16|411.16|413.11|411.11|17
1609866540000|2021-01-05 17:09:00|413.13|411.13|413.13|411.13|413.14|411.14|413.1|411.1|16
1609866550000|2021-01-05 17:09:10|413.15|411.15|413.05|411.05|413.15|411.15|413.03|411.03|15
1609866560000|2021-01-05 17:09:20|413.06|411.06|412.67|410.67|413.06|411.06|412.67|410.67|23
1609866570000|2021-01-05 17:09:30|412.72|410.72|412.34|410.34|412.72|410.72|412.32|410.32|22
1609866580000|2021-01-05 17:09:40|412.33|410.33|412.37|410.37|412.38|410.38|412.17|410.17|19
1609866590000|2021-01-05 17:09:50|412.36|410.36|412.41|410.41|412.46|410.46|412.36|410.36|19
1609866600000|2021-01-05 17:10:00|412.42|410.42|412.47|410.47|412.47|410.47|412.36|410.36|19
1609866610000|2021-01-05 17:10:10|412.42|410.42|412.51|410.51|412.6|410.6|412.42|410.42|15
1609866620000|2021-01-05 17:10:20|412.5|410.5|412.48|410.48|412.53|410.53|412.47|410.47|21
1609866630000|2021-01-05 17:10:30|412.49|410.49|412.63|410.63|412.64|410.64|412.49|410.49|11
1609866640000|2021-01-05 17:10:40|412.62|410.62|412.6|410.6|412.64|410.64|412.58|410.58|15
1609866650000|2021-01-05 17:10:50|412.62|410.62|412.61|410.61|412.64|410.64|412.6|410.6|12
1609866660000|2021-01-05 17:11:00|412.62|410.62|412.67|410.67|412.7|410.7|412.61|410.61|15
1609866670000|2021-01-05 17:11:10|412.72|410.72|412.72|410.72|412.72|410.72|412.68|410.68|5
1609866680000|2021-01-05 17:11:20|412.68|410.68|412.74|410.74|412.74|410.74|412.65|410.65|18
1609866690000|2021-01-05 17:11:30|412.75|410.75|412.76|410.76|412.76|410.76|412.75|410.75|2
1609866700000|2021-01-05 17:11:40|412.72|410.72|412.68|410.68|412.75|410.75|412.68|410.68|10
1609866710000|2021-01-05 17:11:50|412.71|410.71|412.81|410.81|412.82|410.82|412.71|410.71|18
1609866720000|2021-01-05 17:12:00|412.79|410.79|412.66|410.66|412.81|410.81|412.66|410.66|14
1609866730000|2021-01-05 17:12:10|412.67|410.67|412.64|410.64|412.68|410.68|412.62|410.62|10
1609866740000|2021-01-05 17:12:20|412.65|410.65|412.62|410.62|412.65|410.65|412.62|410.62|6
1609866750000|2021-01-05 17:12:30|412.64|410.64|412.58|410.58|412.66|410.66|412.53|410.53|12
1609866760000|2021-01-05 17:12:40|412.57|410.57|412.52|410.52|412.57|410.57|412.51|410.51|13
1609866770000|2021-01-05 17:12:50|412.5|410.5|411.89|409.89|412.5|410.5|411.86|409.86|28
1609866780000|2021-01-05 17:13:00|411.91|409.91|412.12|410.12|412.12|410.12|411.91|409.91|20
1609866790000|2021-01-05 17:13:10|412.13|410.13|412.18|410.18|412.19|410.19|412.13|410.13|21
1609866800000|2021-01-05 17:13:20|412.19|410.19|412.31|410.31|412.32|410.32|412.11|410.11|19
1609866810000|2021-01-05 17:13:30|412.2|410.2|412.2|410.2|412.24|410.24|412.09|410.09|20
1609866820000|2021-01-05 17:13:40|412.21|410.21|412.18|410.18|412.41|410.41|412.16|410.16|22
1609866830000|2021-01-05 17:13:50|412.02|410.02|411.93|409.93|412.13|410.13|411.93|409.93|23
1609866840000|2021-01-05 17:14:00|411.92|409.92|411.97|409.97|412.01|410.01|411.91|409.91|15
1609866850000|2021-01-05 17:14:10|411.96|409.96|411.55|409.55|411.97|409.97|411.51|409.51|21
1609866860000|2021-01-05 17:14:20|411.59|409.59|411.55|409.55|411.73|409.73|411.54|409.54|27
1609866870000|2021-01-05 17:14:30|411.48|409.48|410.9|408.9|411.48|409.48|410.86|408.86|24
1609866880000|2021-01-05 17:14:40|410.92|408.92|410.91|408.91|411.09|409.09|410.77|408.77|27
1609866890000|2021-01-05 17:14:50|410.9|408.9|410.81|408.81|410.91|408.91|410.78|408.78|22
1609866900000|2021-01-05 17:15:00|410.8|408.8|410.91|408.91|410.94|408.94|410.8|408.8|18
1609866910000|2021-01-05 17:15:10|410.92|408.92|410.71|408.71|410.92|408.92|410.7|408.7|16
1609866920000|2021-01-05 17:15:20|410.57|408.57|410.47|408.47|410.57|408.57|410.35|408.35|30
1609866930000|2021-01-05 17:15:30|410.46|408.46|410.58|408.58|410.62|408.62|410.43|408.43|19
1609866940000|2021-01-05 17:15:40|410.6|408.6|410.57|408.57|410.61|408.61|410.56|408.56|14
1609866950000|2021-01-05 17:15:50|410.56|408.56|410.48|408.48|410.59|408.59|410.48|408.48|22
1609866960000|2021-01-05 17:16:00|410.5|408.5|410.58|408.58|410.58|408.58|410.48|408.48|15
1609866970000|2021-01-05 17:16:10|410.57|408.57|410.53|408.53|410.58|408.58|410.52|408.52|12
1609866980000|2021-01-05 17:16:20|410.51|408.51|410.51|408.51|410.59|408.59|410.39|408.39|26
1609866990000|2021-01-05 17:16:30|410.47|408.47|410.41|408.41|410.47|408.47|410.37|408.37|18
1609867000000|2021-01-05 17:16:40|410.4|408.4|410.31|408.31|410.43|408.43|410.23|408.23|21
1609867010000|2021-01-05 17:16:50|410.3|408.3|410.24|408.24|410.31|408.31|410.24|408.24|17
1609867020000|2021-01-05 17:17:00|410.27|408.27|410.27|408.27|410.29|408.29|410.24|408.24|8
1609867030000|2021-01-05 17:17:10|410.28|408.28|410.25|408.25|410.33|408.33|410.25|408.25|5
1609867040000|2021-01-05 17:17:20|410.26|408.26|410.29|408.29|410.29|408.29|410.26|408.26|2
1609867060000|2021-01-05 17:17:40|410.31|408.31|410.31|408.31|410.31|408.31|410.31|408.31|1
1609867070000|2021-01-05 17:17:50|410.34|408.34|410.43|408.43|410.43|408.43|410.34|408.34|19
1609867080000|2021-01-05 17:18:00|410.39|408.39|410.81|408.81|410.84|408.84|410.39|408.39|10
1609867090000|2021-01-05 17:18:10|410.83|408.83|410.61|408.61|410.84|408.84|410.6|408.6|18
1609867100000|2021-01-05 17:18:20|410.6|408.6|410.32|408.32|410.6|408.6|409.58|407.58|19
1609867110000|2021-01-05 17:18:30|410.33|408.33|410.33|408.33|410.44|408.44|410.3|408.3|20
1609867120000|2021-01-05 17:18:40|410.26|408.26|410.37|408.37|410.37|408.37|410.22|408.22|15
1609867130000|2021-01-05 17:18:50|410.41|408.41|410.49|408.49|410.51|408.51|410.41|408.41|13
1609867140000|2021-01-05 17:19:00|410.53|408.53|410.49|408.49|410.63|408.63|410.45|408.45|18
1609867150000|2021-01-05 17:19:10|410.6|408.6|411.04|409.04|411.04|409.04|410.49|408.49|12
1609867160000|2021-01-05 17:19:20|411.07|409.07|411.23|409.23|411.23|409.23|411.07|409.07|13
1609867170000|2021-01-05 17:19:30|411.24|409.24|411.17|409.17|411.24|409.24|411.17|409.17|7
1609867180000|2021-01-05 17:19:40|411.16|409.16|410.94|408.94|411.16|409.16|410.92|408.92|18
1609867190000|2021-01-05 17:19:50|410.93|408.93|410.94|408.94|410.95|408.95|410.91|408.91|11
1609867200000|2021-01-05 17:20:00|410.91|408.91|410.7|408.7|410.92|408.92|410.61|408.61|25
1609867210000|2021-01-05 17:20:10|410.72|408.72|411.05|409.05|411.12|409.12|410.72|408.72|22
1609867220000|2021-01-05 17:20:20|411.04|409.04|411.18|409.18|411.19|409.19|411.03|409.03|21
1609867230000|2021-01-05 17:20:30|411.21|409.21|411.27|409.27|411.3|409.3|411.21|409.21|7
1609867240000|2021-01-05 17:20:40|411.3|409.3|411.33|409.33|411.33|409.33|411.27|409.27|5
1609867250000|2021-01-05 17:20:50|411.36|409.36|411.38|409.38|411.42|409.42|411.34|409.34|19
1609867260000|2021-01-05 17:21:00|411.36|409.36|411.39|409.39|411.39|409.39|411.31|409.31|6
1609867270000|2021-01-05 17:21:10|411.38|409.38|411.5|409.5|411.51|409.51|411.35|409.35|15
1609867280000|2021-01-05 17:21:20|411.51|409.51|411.51|409.51|411.59|409.59|411.41|409.41|13
1609867290000|2021-01-05 17:21:30|411.58|409.58|411.78|409.78|411.78|409.78|411.51|409.51|4
1609867300000|2021-01-05 17:21:40|411.79|409.79|411.86|409.86|411.96|409.96|411.79|409.79|17
1609867310000|2021-01-05 17:21:50|411.79|409.79|411.8|409.8|411.81|409.81|411.79|409.79|4
1609867320000|2021-01-05 17:22:00|411.79|409.79|411.7|409.7|411.79|409.79|411.59|409.59|15
1609867330000|2021-01-05 17:22:10|411.65|409.65|411.73|409.73|411.75|409.75|411.65|409.65|12
1609867340000|2021-01-05 17:22:20|411.7|409.7|411.63|409.63|411.7|409.7|411.63|409.63|5
1609867350000|2021-01-05 17:22:30|411.62|409.62|411.55|409.55|411.62|409.62|411.51|409.51|20
1609867360000|2021-01-05 17:22:40|411.58|409.58|411.68|409.68|411.69|409.69|411.58|409.58|12
1609867370000|2021-01-05 17:22:50|411.67|409.67|411.1|409.1|411.67|409.67|411.09|409.09|24
1609867380000|2021-01-05 17:23:00|411.09|409.09|411.43|409.43|411.43|409.43|411.09|409.09|23
1609867390000|2021-01-05 17:23:10|411.42|409.42|411.71|409.71|411.81|409.81|411.35|409.35|23
1609867400000|2021-01-05 17:23:20|411.73|409.73|411.78|409.78|411.78|409.78|411.68|409.68|12
1609867410000|2021-01-05 17:23:30|411.8|409.8|411.8|409.8|411.83|409.83|411.79|409.79|10
1609867420000|2021-01-05 17:23:40|411.81|409.81|411.76|409.76|411.84|409.84|411.74|409.74|13
1609867430000|2021-01-05 17:23:50|411.77|409.77|411.71|409.71|411.77|409.77|411.65|409.65|16
1609867440000|2021-01-05 17:24:00|411.69|409.69|411.42|409.42|411.75|409.75|411.15|409.15|18
1609867450000|2021-01-05 17:24:10|411.46|409.46|411.43|409.43|411.53|409.53|411.43|409.43|17
1609867460000|2021-01-05 17:24:20|411.44|409.44|411.59|409.59|411.62|409.62|411.43|409.43|13
1609867470000|2021-01-05 17:24:30|411.62|409.62|411.53|409.53|411.63|409.63|411.51|409.51|18
1609867480000|2021-01-05 17:24:40|411.51|409.51|411.44|409.44|411.53|409.53|411.4|409.4|22
1609867490000|2021-01-05 17:24:50|411.43|409.43|411.41|409.41|411.43|409.43|411.39|409.39|12
1609867500000|2021-01-05 17:25:00|411.42|409.42|411.46|409.46|411.47|409.47|411.41|409.41|15
1609867510000|2021-01-05 17:25:10|411.47|409.47|411.46|409.46|411.48|409.48|411.46|409.46|14
1609867520000|2021-01-05 17:25:20|411.47|409.47|411.37|409.37|411.66|409.66|411.37|409.37|17
1609867530000|2021-01-05 17:25:30|411.33|409.33|411.31|409.31|411.33|409.33|411.28|409.28|10
1609867540000|2021-01-05 17:25:40|411.3|409.3|411.33|409.33|411.37|409.37|411.27|409.27|19
1609867550000|2021-01-05 17:25:50|411.32|409.32|411.38|409.38|411.41|409.41|411.23|409.23|19
1609867560000|2021-01-05 17:26:00|411.37|409.37|411.38|409.38|411.41|409.41|411.37|409.37|10
1609867570000|2021-01-05 17:26:10|411.37|409.37|411.39|409.39|411.39|409.39|411.37|409.37|4
1609867580000|2021-01-05 17:26:20|411.38|409.38|411.34|409.34|411.4|409.4|411.29|409.29|5
1609867590000|2021-01-05 17:26:30|411.29|409.29|411.64|409.64|411.66|409.66|411.29|409.29|13
1609867600000|2021-01-05 17:26:40|411.63|409.63|411.32|409.32|411.63|409.63|411.31|409.31|29
1609867610000|2021-01-05 17:26:50|411.33|409.33|411.29|409.29|411.44|409.44|411.29|409.29|17
1609867620000|2021-01-05 17:27:00|411.31|409.31|411.15|409.15|411.33|409.33|411.11|409.11|23
1609867630000|2021-01-05 17:27:10|411.18|409.18|411.17|409.17|411.32|409.32|411.17|409.17|21
1609867640000|2021-01-05 17:27:20|411.16|409.16|411.25|409.25|411.25|409.25|411.15|409.15|28
1609867650000|2021-01-05 17:27:30|411.24|409.24|411.19|409.19|411.24|409.24|411.18|409.18|13
1609867660000|2021-01-05 17:27:40|411.2|409.2|411.19|409.19|411.23|409.23|411.19|409.19|12
1609867670000|2021-01-05 17:27:50|411.18|409.18|411.34|409.34|411.34|409.34|411.18|409.18|11
1609867680000|2021-01-05 17:28:00|411.33|409.33|411.27|409.27|411.33|409.33|411.26|409.26|15
1609867690000|2021-01-05 17:28:10|411.26|409.26|411.17|409.17|411.26|409.26|411.1|409.1|32
1609867700000|2021-01-05 17:28:20|411.13|409.13|411.14|409.14|411.23|409.23|411.1|409.1|30
1609867710000|2021-01-05 17:28:30|411.13|409.13|411.05|409.05|411.16|409.16|411.05|409.05|23
1609867720000|2021-01-05 17:28:40|410.86|408.86|410.85|408.85|410.98|408.98|410.79|408.79|18
1609867730000|2021-01-05 17:28:50|410.9|408.9|410.89|408.89|410.96|408.96|410.83|408.83|28
1609867740000|2021-01-05 17:29:00|410.88|408.88|410.85|408.85|410.93|408.93|410.68|408.68|27
1609867750000|2021-01-05 17:29:10|410.86|408.86|411.01|409.01|411.06|409.06|410.85|408.85|23
1609867760000|2021-01-05 17:29:20|410.96|408.96|411|409|411.01|409.01|410.91|408.91|26
1609867770000|2021-01-05 17:29:30|410.97|408.97|410.76|408.76|410.99|408.99|410.69|408.69|30
1609867780000|2021-01-05 17:29:40|410.7|408.7|410.71|408.71|410.71|408.71|410.66|408.66|17
1609867790000|2021-01-05 17:29:50|410.73|408.73|410.71|408.71|410.73|408.73|410.67|408.67|14
1609867800000|2021-01-05 17:30:00|410.73|408.73|410.69|408.69|410.74|408.74|410.67|408.67|20
1609867810000|2021-01-05 17:30:10|410.68|408.68|410.7|408.7|410.76|408.76|410.68|408.68|21
1609867820000|2021-01-05 17:30:20|410.72|408.72|410.72|408.72|410.74|408.74|410.7|408.7|10
1609867830000|2021-01-05 17:30:30|410.71|408.71|410.73|408.73|410.73|408.73|410.63|408.63|19
1609867840000|2021-01-05 17:30:40|410.74|408.74|410.81|408.81|411.04|409.04|410.71|408.71|22
1609867850000|2021-01-05 17:30:50|410.88|408.88|410.88|408.88|410.93|408.93|410.81|408.81|12
1609867860000|2021-01-05 17:31:00|410.92|408.92|410.88|408.88|410.95|408.95|410.88|408.88|9
1609867870000|2021-01-05 17:31:10|410.89|408.89|410.94|408.94|411|409|410.89|408.89|10
1609867880000|2021-01-05 17:31:20|410.95|408.95|411.39|409.39|411.39|409.39|410.91|408.91|12
1609867890000|2021-01-05 17:31:30|411.38|409.38|411.41|409.41|411.41|409.41|411.38|409.38|4
1609867900000|2021-01-05 17:31:40|411.42|409.42|411.51|409.51|411.51|409.51|411.41|409.41|15
1609867910000|2021-01-05 17:31:50|411.52|409.52|411.51|409.51|411.52|409.52|411.5|409.5|6
1609867920000|2021-01-05 17:32:00|411.5|409.5|411.51|409.51|411.52|409.52|411.5|409.5|13
1609867930000|2021-01-05 17:32:10|411.52|409.52|411.19|409.19|411.52|409.52|411.16|409.16|23
1609867940000|2021-01-05 17:32:20|411.18|409.18|411.33|409.33|411.37|409.37|411.18|409.18|19
1609867950000|2021-01-05 17:32:30|411.31|409.31|411.34|409.34|411.37|409.37|411.3|409.3|14
1609867960000|2021-01-05 17:32:40|411.35|409.35|411.3|409.3|411.36|409.36|411.3|409.3|6
1609867970000|2021-01-05 17:32:50|411.33|409.33|411.13|409.13|411.37|409.37|411.01|409.01|17
1609867980000|2021-01-05 17:33:00|411.12|409.12|410.98|408.98|411.18|409.18|410.91|408.91|24
1609867990000|2021-01-05 17:33:10|410.99|408.99|411.21|409.21|411.22|409.22|410.94|408.94|24
1609868000000|2021-01-05 17:33:20|411.2|409.2|411.22|409.22|411.23|409.23|411.18|409.18|11
1609868010000|2021-01-05 17:33:30|411.23|409.23|411.21|409.21|411.26|409.26|411.19|409.19|12
1609868020000|2021-01-05 17:33:40|411.2|409.2|411.14|409.14|411.27|409.27|410.91|408.91|18
1609868030000|2021-01-05 17:33:50|411.11|409.11|411.06|409.06|411.16|409.16|411.01|409.01|26
1609868040000|2021-01-05 17:34:00|411.07|409.07|411.23|409.23|411.23|409.23|411.07|409.07|16
1609868050000|2021-01-05 17:34:10|411.22|409.22|411.31|409.31|411.34|409.34|411.19|409.19|13
1609868060000|2021-01-05 17:34:20|411.3|409.3|411.37|409.37|411.37|409.37|411.24|409.24|20
1609868070000|2021-01-05 17:34:30|411.35|409.35|411.34|409.34|411.38|409.38|411.31|409.31|17
1609868080000|2021-01-05 17:34:40|411.37|409.37|411.31|409.31|411.37|409.37|411.26|409.26|25
1609868090000|2021-01-05 17:34:50|411.3|409.3|411.37|409.37|411.38|409.38|411.18|409.18|18
1609868100000|2021-01-05 17:35:00|411.38|409.38|411.36|409.36|411.39|409.39|411.32|409.32|16
1609868110000|2021-01-05 17:35:10|411.37|409.37|411.04|409.04|411.38|409.38|411.02|409.02|14
1609868120000|2021-01-05 17:35:20|411.03|409.03|411.06|409.06|411.07|409.07|411|409|16
1609868130000|2021-01-05 17:35:30|411.05|409.05|411.05|409.05|411.12|409.12|410.98|408.98|27
1609868140000|2021-01-05 17:35:40|411.06|409.06|411.01|409.01|411.11|409.11|410.96|408.96|13
1609868150000|2021-01-05 17:35:50|411.02|409.02|411.13|409.13|411.15|409.15|410.99|408.99|22
1609868160000|2021-01-05 17:36:00|411.08|409.08|410.95|408.95|411.13|409.13|410.7|408.7|11
1609868170000|2021-01-05 17:36:10|410.96|408.96|410.81|408.81|410.97|408.97|410.79|408.79|24
1609868180000|2021-01-05 17:36:20|410.82|408.82|410.77|408.77|410.86|408.86|410.75|408.75|15
1609868190000|2021-01-05 17:36:30|410.75|408.75|410.82|408.82|410.83|408.83|410.72|408.72|12
1609868200000|2021-01-05 17:36:40|410.83|408.83|410.85|408.85|410.85|408.85|410.81|408.81|4
1609868210000|2021-01-05 17:36:50|410.86|408.86|410.72|408.72|410.88|408.88|410.72|408.72|13
1609868220000|2021-01-05 17:37:00|410.73|408.73|410.91|408.91|410.91|408.91|410.73|408.73|10
1609868230000|2021-01-05 17:37:10|410.88|408.88|411.01|409.01|411.04|409.04|410.88|408.88|11
1609868240000|2021-01-05 17:37:20|410.99|408.99|411.06|409.06|411.07|409.07|410.99|408.99|7
1609868250000|2021-01-05 17:37:30|411.05|409.05|411.02|409.02|411.06|409.06|411|409|17
1609868260000|2021-01-05 17:37:40|411.03|409.03|411.04|409.04|411.05|409.05|410.98|408.98|15
1609868270000|2021-01-05 17:37:50|410.99|408.99|411.25|409.25|411.25|409.25|410.99|408.99|21
1609868280000|2021-01-05 17:38:00|411.28|409.28|411.45|409.45|411.45|409.45|411.21|409.21|6
1609868290000|2021-01-05 17:38:10|411.46|409.46|411.47|409.47|411.49|409.49|411.45|409.45|13
1609868310000|2021-01-05 17:38:30|411.48|409.48|411.49|409.49|411.5|409.5|411.47|409.47|5
1609868320000|2021-01-05 17:38:40|411.5|409.5|411.5|409.5|411.5|409.5|411.5|409.5|1
1609868330000|2021-01-05 17:38:50|411.52|409.52|411.52|409.52|411.52|409.52|411.52|409.52|1
1609868340000|2021-01-05 17:39:00|411.53|409.53|411.53|409.53|411.54|409.54|411.51|409.51|11
1609868350000|2021-01-05 17:39:10|411.54|409.54|411.7|409.7|411.71|409.71|411.51|409.51|13
1609868360000|2021-01-05 17:39:20|411.72|409.72|411.74|409.74|411.75|409.75|411.71|409.71|12
1609868370000|2021-01-05 17:39:30|411.73|409.73|411.75|409.75|411.79|409.79|411.73|409.73|4
1609868380000|2021-01-05 17:39:40|411.79|409.79|411.7|409.7|411.79|409.79|411.68|409.68|6
1609868390000|2021-01-05 17:39:50|411.73|409.73|411.7|409.7|411.73|409.73|411.67|409.67|18
1609868400000|2021-01-05 17:40:00|411.68|409.68|411.82|409.82|411.82|409.82|411.68|409.68|5
1609868410000|2021-01-05 17:40:10|411.83|409.83|411.84|409.84|411.88|409.88|411.82|409.82|8
1609868420000|2021-01-05 17:40:20|411.85|409.85|411.83|409.83|411.85|409.85|411.74|409.74|10
1609868430000|2021-01-05 17:40:30|411.86|409.86|411.85|409.85|411.87|409.87|411.82|409.82|8
1609868440000|2021-01-05 17:40:40|411.83|409.83|411.76|409.76|411.83|409.83|411.68|409.68|22
1609868450000|2021-01-05 17:40:50|411.73|409.73|411.71|409.71|411.73|409.73|411.67|409.67|10
1609868460000|2021-01-05 17:41:00|411.72|409.72|411.81|409.81|411.84|409.84|411.72|409.72|7
1609868480000|2021-01-05 17:41:20|411.8|409.8|411.84|409.84|411.85|409.85|411.8|409.8|4
1609868490000|2021-01-05 17:41:30|411.83|409.83|411.7|409.7|411.84|409.84|411.66|409.66|22
1609868500000|2021-01-05 17:41:40|411.64|409.64|411.65|409.65|411.66|409.66|411.62|409.62|11
1609868510000|2021-01-05 17:41:50|411.64|409.64|411.65|409.65|411.66|409.66|411.64|409.64|3
1609868520000|2021-01-05 17:42:00|411.67|409.67|411.62|409.62|411.67|409.67|411.6|409.6|7
1609868530000|2021-01-05 17:42:10|411.63|409.63|411.69|409.69|411.69|409.69|411.58|409.58|10
1609868540000|2021-01-05 17:42:20|411.72|409.72|411.69|409.69|411.72|409.72|411.69|409.69|2
1609868550000|2021-01-05 17:42:30|411.66|409.66|411.69|409.69|411.69|409.69|411.66|409.66|3
1609868560000|2021-01-05 17:42:40|411.65|409.65|411.68|409.68|411.69|409.69|411.65|409.65|3
1609868570000|2021-01-05 17:42:50|411.69|409.69|411.65|409.65|411.72|409.72|411.61|409.61|11
1609868580000|2021-01-05 17:43:00|411.67|409.67|411.69|409.69|411.69|409.69|411.64|409.64|8
1609868590000|2021-01-05 17:43:10|411.65|409.65|411.69|409.69|411.69|409.69|411.65|409.65|2
1609868600000|2021-01-05 17:43:20|411.78|409.78|411.78|409.78|411.79|409.79|411.78|409.78|3
1609868620000|2021-01-05 17:43:40|411.84|409.84|411.84|409.84|411.84|409.84|411.84|409.84|1
1609868630000|2021-01-05 17:43:50|411.85|409.85|411.83|409.83|411.85|409.85|411.83|409.83|2
1609868640000|2021-01-05 17:44:00|411.8|409.8|412.11|410.11|412.13|410.13|411.8|409.8|8
1609868650000|2021-01-05 17:44:10|412.12|410.12|412.12|410.12|412.12|410.12|412.12|410.12|1
1609868660000|2021-01-05 17:44:20|412.01|410.01|412.45|410.45|412.45|410.45|411.99|409.99|17
1609868670000|2021-01-05 17:44:30|412.44|410.44|412.21|410.21|412.44|410.44|412.19|410.19|15
1609868680000|2021-01-05 17:44:40|412.2|410.2|412.01|410.01|412.26|410.26|412.01|410.01|19
1609868690000|2021-01-05 17:44:50|412|410|411.89|409.89|412.02|410.02|411.82|409.82|17
1609868700000|2021-01-05 17:45:00|411.92|409.92|412.07|410.07|412.07|410.07|411.91|409.91|20
1609868710000|2021-01-05 17:45:10|412.08|410.08|412.04|410.04|412.08|410.08|412.02|410.02|12
1609868720000|2021-01-05 17:45:20|412.07|410.07|412.15|410.15|412.26|410.26|412.04|410.04|24
1609868730000|2021-01-05 17:45:30|412.16|410.16|412.3|410.3|412.32|410.32|412.16|410.16|12
1609868740000|2021-01-05 17:45:40|412.29|410.29|412.47|410.47|412.52|410.52|412.2|410.2|14
1609868750000|2021-01-05 17:45:50|412.5|410.5|412.44|410.44|412.51|410.51|412.44|410.44|6
1609868760000|2021-01-05 17:46:00|412.48|410.48|412.56|410.56|412.62|410.62|412.48|410.48|12
1609868770000|2021-01-05 17:46:10|412.76|410.76|412.67|410.67|412.81|410.81|412.67|410.67|8
1609868780000|2021-01-05 17:46:20|412.66|410.66|412.77|410.77|412.8|410.8|412.66|410.66|12
1609868790000|2021-01-05 17:46:30|412.74|410.74|412.45|410.45|412.77|410.77|412.42|410.42|24
1609868800000|2021-01-05 17:46:40|412.46|410.46|412.43|410.43|412.71|410.71|412.42|410.42|21
1609868810000|2021-01-05 17:46:50|412.45|410.45|412.32|410.32|412.45|410.45|412.32|410.32|27
1609868820000|2021-01-05 17:47:00|412.39|410.39|412.39|410.39|412.4|410.4|412.34|410.34|18
1609868830000|2021-01-05 17:47:10|412.4|410.4|412.42|410.42|412.45|410.45|412.39|410.39|17
1609868840000|2021-01-05 17:47:20|412.43|410.43|412.35|410.35|412.47|410.47|412.35|410.35|19
1609868850000|2021-01-05 17:47:30|412.34|410.34|412.46|410.46|412.49|410.49|412.31|410.31|18
1609868860000|2021-01-05 17:47:40|412.5|410.5|412.51|410.51|412.56|410.56|412.46|410.46|17
1609868870000|2021-01-05 17:47:50|412.48|410.48|412.52|410.52|412.52|410.52|412.39|410.39|25
1609868880000|2021-01-05 17:48:00|412.53|410.53|412.51|410.51|412.55|410.55|412.5|410.5|14
1609868890000|2021-01-05 17:48:10|412.72|410.72|412.74|410.74|412.75|410.75|412.71|410.71|22
1609868900000|2021-01-05 17:48:20|412.75|410.75|412.72|410.72|412.81|410.81|412.69|410.69|10
1609868910000|2021-01-05 17:48:30|412.69|410.69|412.64|410.64|412.72|410.72|412.64|410.64|6
1609868920000|2021-01-05 17:48:40|412.58|410.58|412.58|410.58|412.67|410.67|412.58|410.58|5
1609868930000|2021-01-05 17:48:50|412.61|410.61|412.61|410.61|412.66|410.66|412.61|410.61|9
1609868940000|2021-01-05 17:49:00|412.57|410.57|412.63|410.63|412.7|410.7|412.57|410.57|12
1609868950000|2021-01-05 17:49:10|412.6|410.6|412.62|410.62|412.63|410.63|412.6|410.6|8
1609868960000|2021-01-05 17:49:20|412.56|410.56|412.58|410.58|412.58|410.58|412.5|410.5|8
1609868970000|2021-01-05 17:49:30|412.63|410.63|412.68|410.68|412.68|410.68|412.46|410.46|17
1609868980000|2021-01-05 17:49:40|412.65|410.65|412.38|410.38|412.65|410.65|412.37|410.37|14
1609868990000|2021-01-05 17:49:50|412.37|410.37|412.43|410.43|412.45|410.45|412.37|410.37|11
1609869000000|2021-01-05 17:50:00|412.37|410.37|412.34|410.34|412.38|410.38|412.33|410.33|13
1609869010000|2021-01-05 17:50:10|412.33|410.33|412.32|410.32|412.37|410.37|412.32|410.32|11
1609869020000|2021-01-05 17:50:20|412.33|410.33|412.44|410.44|412.44|410.44|412.33|410.33|8
1609869030000|2021-01-05 17:50:30|412.4|410.4|412.43|410.43|412.43|410.43|412.39|410.39|8
1609869040000|2021-01-05 17:50:40|412.45|410.45|412.45|410.45|412.51|410.51|412.4|410.4|10
1609869050000|2021-01-05 17:50:50|412.44|410.44|412.43|410.43|412.48|410.48|412.4|410.4|12
1609869060000|2021-01-05 17:51:00|412.42|410.42|412.36|410.36|412.44|410.44|412.35|410.35|14
1609869070000|2021-01-05 17:51:10|412.35|410.35|412.58|410.58|412.58|410.58|412.33|410.33|17
1609869080000|2021-01-05 17:51:20|412.56|410.56|412.61|410.61|412.64|410.64|412.56|410.56|3
1609869090000|2021-01-05 17:51:30|412.66|410.66|412.72|410.72|412.75|410.75|412.66|410.66|15
1609869100000|2021-01-05 17:51:40|412.71|410.71|412.87|410.87|412.87|410.87|412.71|410.71|15
1609869110000|2021-01-05 17:51:50|412.85|410.85|412.85|410.85|412.92|410.92|412.83|410.83|9
1609869120000|2021-01-05 17:52:00|412.89|410.89|412.59|410.59|412.93|410.93|412.55|410.55|18
1609869130000|2021-01-05 17:52:10|412.55|410.55|412.72|410.72|412.72|410.72|412.44|410.44|28
1609869140000|2021-01-05 17:52:20|412.71|410.71|412.68|410.68|412.71|410.71|412.67|410.67|13
1609869150000|2021-01-05 17:52:30|412.64|410.64|412.62|410.62|412.66|410.66|412.58|410.58|23
1609869160000|2021-01-05 17:52:40|412.64|410.64|412.69|410.69|412.69|410.69|412.62|410.62|17
1609869170000|2021-01-05 17:52:50|412.68|410.68|412.74|410.74|412.74|410.74|412.67|410.67|9
1609869180000|2021-01-05 17:53:00|412.72|410.72|412.67|410.67|412.72|410.72|412.67|410.67|4
1609869190000|2021-01-05 17:53:10|412.65|410.65|412.47|410.47|412.65|410.65|412.47|410.47|19
1609869200000|2021-01-05 17:53:20|412.5|410.5|412.44|410.44|412.58|410.58|412.43|410.43|23
1609869210000|2021-01-05 17:53:30|412.45|410.45|412.41|410.41|412.45|410.45|412.34|410.34|21
1609869220000|2021-01-05 17:53:40|412.4|410.4|412.4|410.4|412.41|410.41|412.38|410.38|9
1609869230000|2021-01-05 17:53:50|412.41|410.41|412.48|410.48|412.52|410.52|412.4|410.4|24
1609869240000|2021-01-05 17:54:00|412.49|410.49|412.49|410.49|412.5|410.5|412.47|410.47|13
1609869250000|2021-01-05 17:54:10|412.5|410.5|412.48|410.48|412.52|410.52|412.48|410.48|10
1609869260000|2021-01-05 17:54:20|412.47|410.47|412.45|410.45|412.49|410.49|412.45|410.45|7
1609869270000|2021-01-05 17:54:30|412.44|410.44|412.51|410.51|412.51|410.51|412.44|410.44|14
1609869280000|2021-01-05 17:54:40|412.5|410.5|412.52|410.52|412.52|410.52|412.48|410.48|6
1609869290000|2021-01-05 17:54:50|412.75|410.75|412.63|410.63|412.75|410.75|412.6|410.6|11
1609869300000|2021-01-05 17:55:00|412.7|410.7|412.8|410.8|412.94|410.94|412.67|410.67|26
1609869310000|2021-01-05 17:55:10|412.78|410.78|412.79|410.79|412.87|410.87|412.74|410.74|21
1609869320000|2021-01-05 17:55:20|412.8|410.8|412.8|410.8|412.84|410.84|412.75|410.75|9
1609869330000|2021-01-05 17:55:30|412.72|410.72|412.81|410.81|412.83|410.83|412.72|410.72|8
1609869340000|2021-01-05 17:55:40|412.73|410.73|412.99|410.99|413.01|411.01|412.73|410.73|14
1609869350000|2021-01-05 17:55:50|412.96|410.96|412.98|410.98|413.01|411.01|412.96|410.96|12
1609869360000|2021-01-05 17:56:00|413|411|413.12|411.12|413.17|411.17|412.98|410.98|18
1609869370000|2021-01-05 17:56:10|413.16|411.16|413.11|411.11|413.27|411.27|413.1|411.1|23
1609869380000|2021-01-05 17:56:20|413.12|411.12|413.04|411.04|413.16|411.16|413|411|18
1609869390000|2021-01-05 17:56:30|413.05|411.05|413.01|411.01|413.09|411.09|412.92|410.92|24
1609869400000|2021-01-05 17:56:40|413|411|413.1|411.1|413.13|411.13|413|411|23
1609869410000|2021-01-05 17:56:50|413.08|411.08|412.93|410.93|413.08|411.08|412.88|410.88|20
1609869420000|2021-01-05 17:57:00|412.94|410.94|412.7|410.7|413.05|411.05|412.7|410.7|15
1609869430000|2021-01-05 17:57:10|412.68|410.68|412.73|410.73|412.73|410.73|412.65|410.65|18
1609869440000|2021-01-05 17:57:20|412.74|410.74|413.05|411.05|413.13|411.13|412.74|410.74|18
1609869450000|2021-01-05 17:57:30|413.11|411.11|413.12|411.12|413.15|411.15|413.08|411.08|18
1609869460000|2021-01-05 17:57:40|413.13|411.13|413.09|411.09|413.13|411.13|413.07|411.07|21
1609869470000|2021-01-05 17:57:50|413.1|411.1|413.1|411.1|413.15|411.15|413.07|411.07|16
1609869480000|2021-01-05 17:58:00|413.09|411.09|413.4|411.4|413.4|411.4|413.07|411.07|28
1609869490000|2021-01-05 17:58:10|413.41|411.41|413.59|411.59|413.59|411.59|413.41|411.41|13
1609869500000|2021-01-05 17:58:20|413.58|411.58|413.43|411.43|413.65|411.65|413.4|411.4|15
1609869510000|2021-01-05 17:58:30|413.47|411.47|413.63|411.63|413.63|411.63|413.47|411.47|16
1609869520000|2021-01-05 17:58:40|413.61|411.61|413.6|411.6|413.64|411.64|413.58|411.58|22
1609869530000|2021-01-05 17:58:50|413.61|411.61|413.77|411.77|413.79|411.79|413.59|411.59|16
1609869540000|2021-01-05 17:59:00|413.79|411.79|413.72|411.72|413.92|411.92|413.72|411.72|23
1609869550000|2021-01-05 17:59:10|413.73|411.73|414.04|412.04|414.04|412.04|413.73|411.73|16
1609869560000|2021-01-05 17:59:20|414|412|413.82|411.82|414.02|412.02|413.73|411.73|27
1609869570000|2021-01-05 17:59:30|413.81|411.81|413.6|411.6|413.86|411.86|413.59|411.59|28
1609869580000|2021-01-05 17:59:40|413.62|411.62|413.86|411.86|413.86|411.86|413.62|411.62|24
1609869590000|2021-01-05 17:59:50|413.84|411.84|413.81|411.81|413.86|411.86|413.69|411.69|32
1609869600000|2021-01-05 18:00:00|413.82|411.82|413.94|411.94|413.94|411.94|413.82|411.82|14
1609869610000|2021-01-05 18:00:10|413.89|411.89|413.99|411.99|413.99|411.99|413.86|411.86|23
1609869620000|2021-01-05 18:00:20|414.03|412.03|414.07|412.07|414.07|412.07|413.92|411.92|30
1609869630000|2021-01-05 18:00:30|414.05|412.05|414.19|412.19|414.2|412.2|414.04|412.04|20
1609869640000|2021-01-05 18:00:40|414.24|412.24|414.07|412.07|414.26|412.26|414.06|412.06|16
1609869650000|2021-01-05 18:00:50|414.08|412.08|414.2|412.2|414.23|412.23|414.08|412.08|21
1609869660000|2021-01-05 18:01:00|414.22|412.22|414.17|412.17|414.22|412.22|414.03|412.03|18
1609869670000|2021-01-05 18:01:10|414.19|412.19|414.31|412.31|414.37|412.37|414.19|412.19|18
1609869680000|2021-01-05 18:01:20|414.29|412.29|414.27|412.27|414.29|412.29|414.25|412.25|10
1609869690000|2021-01-05 18:01:30|414.28|412.28|414.33|412.33|414.41|412.41|414.27|412.27|13
1609869700000|2021-01-05 18:01:40|414.28|412.28|414.34|412.34|414.41|412.41|414.28|412.28|23
1609869710000|2021-01-05 18:01:50|414.31|412.31|413.93|411.93|414.31|412.31|413.93|411.93|24
1609869720000|2021-01-05 18:02:00|413.94|411.94|413.94|411.94|413.95|411.95|413.86|411.86|24
1609869730000|2021-01-05 18:02:10|413.95|411.95|414.1|412.1|414.1|412.1|413.84|411.84|26
1609869740000|2021-01-05 18:02:20|414.07|412.07|413.94|411.94|414.1|412.1|413.88|411.88|18
1609869750000|2021-01-05 18:02:30|413.91|411.91|413.89|411.89|414.05|412.05|413.86|411.86|19
1609869760000|2021-01-05 18:02:40|413.96|411.96|414.06|412.06|414.09|412.09|413.93|411.93|21
1609869770000|2021-01-05 18:02:50|414.05|412.05|413.93|411.93|414.11|412.11|413.86|411.86|16
1609869780000|2021-01-05 18:03:00|414.08|412.08|414.15|412.15|414.15|412.15|413.83|411.83|23
1609869790000|2021-01-05 18:03:10|414.17|412.17|414.33|412.33|414.35|412.35|414.06|412.06|29
1609869800000|2021-01-05 18:03:20|414.31|412.31|414.25|412.25|414.33|412.33|414.22|412.22|14
1609869810000|2021-01-05 18:03:30|414.3|412.3|414.29|412.29|414.51|412.51|414.24|412.24|19
1609869820000|2021-01-05 18:03:40|414.27|412.27|414.48|412.48|414.5|412.5|414.24|412.24|15
1609869830000|2021-01-05 18:03:50|414.46|412.46|414.02|412.02|414.47|412.47|414|412|31
1609869840000|2021-01-05 18:04:00|414.03|412.03|414.03|412.03|414.09|412.09|413.99|411.99|18
1609869850000|2021-01-05 18:04:10|414.04|412.04|414.05|412.05|414.08|412.08|414.03|412.03|15
1609869860000|2021-01-05 18:04:20|414.06|412.06|413.75|411.75|414.07|412.07|413.74|411.74|29
1609869870000|2021-01-05 18:04:30|413.74|411.74|413.68|411.68|413.75|411.75|413.65|411.65|25
1609869880000|2021-01-05 18:04:40|413.7|411.7|413.85|411.85|413.85|411.85|413.7|411.7|11
1609869890000|2021-01-05 18:04:50|413.69|411.69|413.94|411.94|413.94|411.94|413.68|411.68|17
1609869900000|2021-01-05 18:05:00|413.92|411.92|414.02|412.02|414.02|412.02|413.92|411.92|11
1609869910000|2021-01-05 18:05:10|414.08|412.08|414.1|412.1|414.1|412.1|414.03|412.03|9
1609869920000|2021-01-05 18:05:20|414.09|412.09|414.43|412.43|414.46|412.46|414.09|412.09|23
1609869930000|2021-01-05 18:05:30|414.42|412.42|414.33|412.33|414.44|412.44|414.31|412.31|25
1609869940000|2021-01-05 18:05:40|414.34|412.34|414.34|412.34|414.4|412.4|414.33|412.33|18
1609869950000|2021-01-05 18:05:50|414.35|412.35|414.18|412.18|414.36|412.36|414.18|412.18|26
1609869960000|2021-01-05 18:06:00|414.19|412.19|414.29|412.29|414.32|412.32|414.19|412.19|13
1609869970000|2021-01-05 18:06:10|414.27|412.27|414.4|412.4|414.4|412.4|414.27|412.27|12
1609869980000|2021-01-05 18:06:20|414.41|412.41|414.37|412.37|414.41|412.41|414.36|412.36|13
1609869990000|2021-01-05 18:06:30|414.38|412.38|414.39|412.39|414.41|412.41|414.36|412.36|11
1609870000000|2021-01-05 18:06:40|414.32|412.32|413.92|411.92|414.37|412.37|413.91|411.91|26
1609870010000|2021-01-05 18:06:50|413.88|411.88|414.06|412.06|414.06|412.06|413.88|411.88|19
1609870020000|2021-01-05 18:07:00|414.03|412.03|413.86|411.86|414.04|412.04|413.78|411.78|18
1609870030000|2021-01-05 18:07:10|413.83|411.83|413.78|411.78|413.84|411.84|413.72|411.72|17
1609870040000|2021-01-05 18:07:20|413.82|411.82|413.89|411.89|413.89|411.89|413.8|411.8|18
1609870050000|2021-01-05 18:07:30|413.91|411.91|414.09|412.09|414.1|412.1|413.91|411.91|13
1609870060000|2021-01-05 18:07:40|414.08|412.08|414.07|412.07|414.09|412.09|414.04|412.04|12
1609870070000|2021-01-05 18:07:50|414.08|412.08|414.12|412.12|414.15|412.15|414.08|412.08|13
1609870080000|2021-01-05 18:08:00|414.13|412.13|414.06|412.06|414.14|412.14|414.03|412.03|12
1609870090000|2021-01-05 18:08:10|414.08|412.08|414.14|412.14|414.15|412.15|413.99|411.99|19
1609870100000|2021-01-05 18:08:20|414.16|412.16|414.17|412.17|414.19|412.19|414.14|412.14|11
1609870110000|2021-01-05 18:08:30|414.24|412.24|414.24|412.24|414.25|412.25|414.23|412.23|5
1609870120000|2021-01-05 18:08:40|414.26|412.26|414.24|412.24|414.29|412.29|414.23|412.23|19
1609870130000|2021-01-05 18:08:50|414.23|412.23|414.11|412.11|414.23|412.23|414.07|412.07|17
1609870140000|2021-01-05 18:09:00|414.12|412.12|414.27|412.27|414.29|412.29|414.12|412.12|11
1609870150000|2021-01-05 18:09:10|414.24|412.24|414.28|412.28|414.29|412.29|414.22|412.22|14
1609870160000|2021-01-05 18:09:20|414.3|412.3|414.33|412.33|414.33|412.33|414.28|412.28|10
1609870170000|2021-01-05 18:09:30|414.34|412.34|414.42|412.42|414.43|412.43|414.3|412.3|24
1609870180000|2021-01-05 18:09:40|414.4|412.4|414.44|412.44|414.44|412.44|414.29|412.29|19
1609870190000|2021-01-05 18:09:50|414.42|412.42|414.39|412.39|414.42|412.42|414.36|412.36|6
1609870200000|2021-01-05 18:10:00|414.36|412.36|414.49|412.49|414.54|412.54|414.36|412.36|17
1609870210000|2021-01-05 18:10:10|414.5|412.5|414.43|412.43|414.51|412.51|414.43|412.43|20
1609870220000|2021-01-05 18:10:20|414.44|412.44|414.26|412.26|414.46|412.46|414.18|412.18|30
1609870230000|2021-01-05 18:10:30|414.27|412.27|414.24|412.24|414.29|412.29|414.22|412.22|18
1609870240000|2021-01-05 18:10:40|414.29|412.29|414.27|412.27|414.35|412.35|414.26|412.26|18
1609870250000|2021-01-05 18:10:50|414.28|412.28|414.53|412.53|414.57|412.57|414.27|412.27|19
1609870260000|2021-01-05 18:11:00|414.54|412.54|414.3|412.3|414.63|412.63|414.03|412.03|18
1609870270000|2021-01-05 18:11:10|414.25|412.25|414.36|412.36|414.39|412.39|414.15|412.15|18
1609870280000|2021-01-05 18:11:20|414.41|412.41|414.46|412.46|414.46|412.46|414.36|412.36|21
1609870290000|2021-01-05 18:11:30|414.44|412.44|414.5|412.5|414.52|412.52|414.34|412.34|21
1609870300000|2021-01-05 18:11:40|414.48|412.48|414.71|412.71|414.73|412.73|414.42|412.42|27
1609870310000|2021-01-05 18:11:50|414.72|412.72|414.81|412.81|414.89|412.89|414.72|412.72|20
1609870320000|2021-01-05 18:12:00|414.82|412.82|414.85|412.85|414.85|412.85|414.8|412.8|18
1609870330000|2021-01-05 18:12:10|414.84|412.84|415.25|413.25|415.27|413.27|414.79|412.79|16
1609870340000|2021-01-05 18:12:20|415.28|413.28|415.26|413.26|415.32|413.32|415.18|413.18|27
1609870350000|2021-01-05 18:12:30|415.23|413.23|415.17|413.17|415.26|413.26|415.12|413.12|28
1609870360000|2021-01-05 18:12:40|415.14|413.14|415.14|413.14|415.21|413.21|415.12|413.12|28
1609870370000|2021-01-05 18:12:50|415.12|413.12|414.96|412.96|415.15|413.15|414.8|412.8|29
1609870380000|2021-01-05 18:13:00|414.97|412.97|415.13|413.13|415.14|413.14|414.97|412.97|19
1609870390000|2021-01-05 18:13:10|415.16|413.16|415.17|413.17|415.19|413.19|415.07|413.07|20
1609870400000|2021-01-05 18:13:20|415.15|413.15|415.11|413.11|415.15|413.15|415.06|413.06|14
1609870410000|2021-01-05 18:13:30|415.08|413.08|415.11|413.11|415.15|413.15|415.08|413.08|12
1609870420000|2021-01-05 18:13:40|415.14|413.14|415.16|413.16|415.19|413.19|415.13|413.13|9
1609870430000|2021-01-05 18:13:50|415.21|413.21|415.25|413.25|415.25|413.25|415.17|413.17|26
1609870440000|2021-01-05 18:14:00|415.27|413.27|415.26|413.26|415.29|413.29|415.17|413.17|15
1609870450000|2021-01-05 18:14:10|415.27|413.27|415.23|413.23|415.27|413.27|415.23|413.23|13
1609870460000|2021-01-05 18:14:20|415.22|413.22|415.19|413.19|415.23|413.23|415.04|413.04|27
1609870470000|2021-01-05 18:14:30|415.17|413.17|415.12|413.12|415.21|413.21|415.08|413.08|24
1609870480000|2021-01-05 18:14:40|415.13|413.13|415.26|413.26|415.26|413.26|415.13|413.13|10
1609870490000|2021-01-05 18:14:50|415.27|413.27|415.32|413.32|415.32|413.32|415.26|413.26|9
1609870500000|2021-01-05 18:15:00|415.29|413.29|414.7|412.7|415.29|413.29|414.66|412.66|31
1609870510000|2021-01-05 18:15:10|414.69|412.69|414.74|412.74|414.76|412.76|414.59|412.59|28
1609870520000|2021-01-05 18:15:20|414.76|412.76|414.83|412.83|414.86|412.86|414.76|412.76|22
1609870530000|2021-01-05 18:15:30|414.82|412.82|414.45|412.45|414.83|412.83|414.45|412.45|16
1609870540000|2021-01-05 18:15:40|414.47|412.47|414.45|412.45|414.52|412.52|414.24|412.24|34
1609870550000|2021-01-05 18:15:50|414.42|412.42|414.45|412.45|414.49|412.49|414.37|412.37|29
1609870560000|2021-01-05 18:16:00|414.47|412.47|414.44|412.44|414.47|412.47|414.34|412.34|25
1609870570000|2021-01-05 18:16:10|414.34|412.34|414.72|412.72|414.81|412.81|414.34|412.34|19
1609870580000|2021-01-05 18:16:20|414.73|412.73|414.14|412.14|414.73|412.73|414.14|412.14|20
1609870590000|2021-01-05 18:16:30|414.13|412.13|413.98|411.98|414.15|412.15|413.98|411.98|26
1609870600000|2021-01-05 18:16:40|413.93|411.93|414.08|412.08|414.13|412.13|413.93|411.93|25
1609870610000|2021-01-05 18:16:50|414.13|412.13|414.29|412.29|414.39|412.39|414.13|412.13|19
1609870620000|2021-01-05 18:17:00|414.28|412.28|414.45|412.45|414.51|412.51|414.25|412.25|23
1609870630000|2021-01-05 18:17:10|414.44|412.44|414.44|412.44|414.45|412.45|414.41|412.41|18
1609870640000|2021-01-05 18:17:20|414.43|412.43|414.32|412.32|414.43|412.43|413.95|411.95|30
1609870650000|2021-01-05 18:17:30|414.38|412.38|414.39|412.39|414.45|412.45|414.25|412.25|32
1609870660000|2021-01-05 18:17:40|414.46|412.46|414.49|412.49|414.54|412.54|414.44|412.44|25
1609870670000|2021-01-05 18:17:50|414.52|412.52|414.52|412.52|414.56|412.56|414.47|412.47|17
1609870680000|2021-01-05 18:18:00|414.48|412.48|414.61|412.61|414.64|412.64|414.48|412.48|20
1609870690000|2021-01-05 18:18:10|414.63|412.63|414.62|412.62|414.63|412.63|414.61|412.61|3
1609870700000|2021-01-05 18:18:20|414.61|412.61|414.7|412.7|414.7|412.7|414.61|412.61|7
1609870710000|2021-01-05 18:18:30|414.73|412.73|414.5|412.5|414.77|412.77|414.49|412.49|15
1609870720000|2021-01-05 18:18:40|414.59|412.59|414.55|412.55|414.6|412.6|414.54|412.54|14
1609870730000|2021-01-05 18:18:50|414.58|412.58|414.63|412.63|414.68|412.68|414.54|412.54|16
1609870740000|2021-01-05 18:19:00|414.65|412.65|414.63|412.63|414.65|412.65|414.53|412.53|19
1609870750000|2021-01-05 18:19:10|414.7|412.7|414.7|412.7|414.71|412.71|414.56|412.56|17
1609870760000|2021-01-05 18:19:20|414.67|412.67|414.55|412.55|414.73|412.73|414.48|412.48|22
1609870770000|2021-01-05 18:19:30|414.54|412.54|414.69|412.69|414.72|412.72|414.52|412.52|33
1609870780000|2021-01-05 18:19:40|414.72|412.72|414.73|412.73|414.8|412.8|414.63|412.63|16
1609870790000|2021-01-05 18:19:50|414.7|412.7|414.72|412.72|414.75|412.75|414.67|412.67|11
1609870800000|2021-01-05 18:20:00|414.73|412.73|414.61|412.61|414.74|412.74|414.61|412.61|5
1609870810000|2021-01-05 18:20:10|414.64|412.64|414.53|412.53|414.67|412.67|414.51|412.51|25
1609870820000|2021-01-05 18:20:20|414.54|412.54|414.54|412.54|414.63|412.63|414.52|412.52|22
1609870830000|2021-01-05 18:20:30|414.5|412.5|414.5|412.5|414.56|412.56|414.47|412.47|20
1609870840000|2021-01-05 18:20:40|414.49|412.49|414.29|412.29|414.53|412.53|414.29|412.29|19
1609870850000|2021-01-05 18:20:50|414.27|412.27|414.47|412.47|414.52|412.52|414.27|412.27|18
1609870860000|2021-01-05 18:21:00|414.48|412.48|414.44|412.44|414.49|412.49|414.41|412.41|19
1609870870000|2021-01-05 18:21:10|414.43|412.43|414.5|412.5|414.5|412.5|414.39|412.39|19
1609870880000|2021-01-05 18:21:20|414.51|412.51|414.52|412.52|414.53|412.53|414.33|412.33|17
1609870890000|2021-01-05 18:21:30|414.54|412.54|414.38|412.38|414.54|412.54|413.93|411.93|12
1609870900000|2021-01-05 18:21:40|414.37|412.37|414.42|412.42|414.42|412.42|414.31|412.31|16
1609870910000|2021-01-05 18:21:50|414.44|412.44|414.88|412.88|414.88|412.88|414.44|412.44|19
1609870920000|2021-01-05 18:22:00|414.87|412.87|414.65|412.65|414.87|412.87|414.59|412.59|13
1609870930000|2021-01-05 18:22:10|414.66|412.66|414.62|412.62|414.71|412.71|414.62|412.62|8
1609870940000|2021-01-05 18:22:20|414.63|412.63|414.61|412.61|414.64|412.64|414.52|412.52|22
1609870950000|2021-01-05 18:22:30|414.59|412.59|414.61|412.61|414.64|412.64|414.58|412.58|18
1609870960000|2021-01-05 18:22:40|414.69|412.69|414.68|412.68|414.72|412.72|414.62|412.62|19
1609870970000|2021-01-05 18:22:50|414.69|412.69|414.7|412.7|414.72|412.72|414.68|412.68|17
1609870980000|2021-01-05 18:23:00|414.72|412.72|414.7|412.7|414.73|412.73|414.68|412.68|9
1609870990000|2021-01-05 18:23:10|414.73|412.73|414.73|412.73|414.83|412.83|414.73|412.73|20
1609871000000|2021-01-05 18:23:20|414.71|412.71|414.76|412.76|414.78|412.78|414.71|412.71|8
1609871010000|2021-01-05 18:23:30|414.8|412.8|415.09|413.09|415.1|413.1|414.79|412.79|9
1609871020000|2021-01-05 18:23:40|415.03|413.03|415.09|413.09|415.09|413.09|414.76|412.76|8
1609871030000|2021-01-05 18:23:50|415.1|413.1|415.09|413.09|415.1|413.1|415.09|413.09|8
1609871040000|2021-01-05 18:24:00|415.1|413.1|415.1|413.1|415.1|413.1|415.09|413.09|3
1609871050000|2021-01-05 18:24:10|415.11|413.11|415.05|413.05|415.14|413.14|415.04|413.04|14
1609871060000|2021-01-05 18:24:20|415.01|413.01|414.92|412.92|415.01|413.01|414.92|412.92|7
1609871070000|2021-01-05 18:24:30|414.94|412.94|414.9|412.9|414.94|412.94|414.87|412.87|5
1609871080000|2021-01-05 18:24:40|414.91|412.91|414.91|412.91|414.95|412.95|414.91|412.91|7
1609871090000|2021-01-05 18:24:50|414.92|412.92|414.89|412.89|414.95|412.95|414.89|412.89|8
1609871100000|2021-01-05 18:25:00|414.81|412.81|414.56|412.56|414.81|412.81|414.56|412.56|26
1609871110000|2021-01-05 18:25:10|414.6|412.6|414.48|412.48|414.66|412.66|414.46|412.46|20
1609871120000|2021-01-05 18:25:20|414.49|412.49|414.21|412.21|414.49|412.49|414.16|412.16|25
1609871130000|2021-01-05 18:25:30|414.25|412.25|414.26|412.26|414.34|412.34|414.19|412.19|18
1609871140000|2021-01-05 18:25:40|414.24|412.24|414.47|412.47|414.49|412.49|414.24|412.24|16
1609871150000|2021-01-05 18:25:50|414.35|412.35|414.47|412.47|414.47|412.47|414.33|412.33|23
1609871160000|2021-01-05 18:26:00|414.49|412.49|414.48|412.48|414.8|412.8|414.44|412.44|15
1609871170000|2021-01-05 18:26:10|414.45|412.45|414.47|412.47|414.52|412.52|414.43|412.43|9
1609871180000|2021-01-05 18:26:20|414.49|412.49|414.6|412.6|414.71|412.71|414.15|412.15|24
1609871190000|2021-01-05 18:26:30|414.55|412.55|414.52|412.52|414.55|412.55|414.43|412.43|12
1609871200000|2021-01-05 18:26:40|414.51|412.51|414.54|412.54|414.59|412.59|414.46|412.46|23
1609871210000|2021-01-05 18:26:50|414.55|412.55|414.74|412.74|414.78|412.78|414.55|412.55|8
1609871220000|2021-01-05 18:27:00|414.75|412.75|414.74|412.74|414.77|412.77|414.7|412.7|18
1609871230000|2021-01-05 18:27:10|414.73|412.73|414.73|412.73|414.75|412.75|414.69|412.69|11
1609871240000|2021-01-05 18:27:20|414.65|412.65|414.64|412.64|414.75|412.75|414.63|412.63|16
1609871250000|2021-01-05 18:27:30|414.65|412.65|414.72|412.72|414.72|412.72|414.65|412.65|6
1609871260000|2021-01-05 18:27:40|414.69|412.69|414.69|412.69|414.72|412.72|414.69|412.69|9
1609871270000|2021-01-05 18:27:50|414.7|412.7|414.69|412.69|414.75|412.75|414.68|412.68|19
1609871280000|2021-01-05 18:28:00|414.67|412.67|414.61|412.61|414.74|412.74|414.59|412.59|17
1609871290000|2021-01-05 18:28:10|414.6|412.6|414.7|412.7|414.75|412.75|414.6|412.6|11
1609871300000|2021-01-05 18:28:20|414.71|412.71|414.7|412.7|414.76|412.76|414.7|412.7|7
1609871310000|2021-01-05 18:28:30|414.72|412.72|414.75|412.75|414.75|412.75|414.61|412.61|19
1609871320000|2021-01-05 18:28:40|414.76|412.76|414.76|412.76|414.76|412.76|414.73|412.73|3
1609871330000|2021-01-05 18:28:50|414.77|412.77|414.76|412.76|414.77|412.77|414.76|412.76|2
1609871340000|2021-01-05 18:29:00|414.75|412.75|414.7|412.7|414.75|412.75|414.67|412.67|12
1609871350000|2021-01-05 18:29:10|414.71|412.71|414.67|412.67|414.74|412.74|414.64|412.64|11
1609871360000|2021-01-05 18:29:20|414.65|412.65|414.69|412.69|414.7|412.7|414.62|412.62|17
1609871370000|2021-01-05 18:29:30|414.7|412.7|414.49|412.49|414.72|412.72|414.46|412.46|24
1609871380000|2021-01-05 18:29:40|414.51|412.51|414.55|412.55|414.59|412.59|414.51|412.51|15
1609871390000|2021-01-05 18:29:50|414.56|412.56|414.63|412.63|414.63|412.63|414.56|412.56|5
1609871400000|2021-01-05 18:30:00|414.64|412.64|414.49|412.49|414.67|412.67|414.4|412.4|13
1609871410000|2021-01-05 18:30:10|414.53|412.53|414.5|412.5|414.53|412.53|414.49|412.49|8
1609871420000|2021-01-05 18:30:20|414.48|412.48|414.49|412.49|414.49|412.49|414.48|412.48|2
1609871430000|2021-01-05 18:30:30|414.48|412.48|414.34|412.34|414.48|412.48|414.32|412.32|7
1609871440000|2021-01-05 18:30:40|414.35|412.35|414.37|412.37|414.37|412.37|414.35|412.35|3
1609871450000|2021-01-05 18:30:50|414.39|412.39|413.99|411.99|414.39|412.39|413.99|411.99|5
1609871460000|2021-01-05 18:31:00|414.01|412.01|413.72|411.72|414.14|412.14|413.72|411.72|21
1609871470000|2021-01-05 18:31:10|413.66|411.66|413.77|411.77|413.79|411.79|413.64|411.64|25
1609871480000|2021-01-05 18:31:20|413.78|411.78|413.71|411.71|413.78|411.78|413.66|411.66|8
1609871490000|2021-01-05 18:31:30|413.75|411.75|413.74|411.74|413.75|411.75|413.72|411.72|10
1609871500000|2021-01-05 18:31:40|413.73|411.73|413.64|411.64|413.75|411.75|413.64|411.64|10
1609871510000|2021-01-05 18:31:50|413.38|411.38|413.33|411.33|413.57|411.57|413.32|411.32|26
1609871520000|2021-01-05 18:32:00|413.45|411.45|413.5|411.5|413.56|411.56|413.41|411.41|23
1609871530000|2021-01-05 18:32:10|413.49|411.49|413.5|411.5|413.5|411.5|413.45|411.45|12
1609871540000|2021-01-05 18:32:20|413.52|411.52|413.39|411.39|413.58|411.58|413.39|411.39|18
1609871550000|2021-01-05 18:32:30|413.44|411.44|413.43|411.43|413.5|411.5|413.4|411.4|20
1609871560000|2021-01-05 18:32:40|413.42|411.42|413.43|411.43|413.47|411.47|413.38|411.38|13
1609871570000|2021-01-05 18:32:50|413.44|411.44|413.57|411.57|413.57|411.57|413.44|411.44|9
1609871580000|2021-01-05 18:33:00|413.53|411.53|413.51|411.51|413.56|411.56|413.51|411.51|8
1609871590000|2021-01-05 18:33:10|413.55|411.55|413.43|411.43|413.57|411.57|413.43|411.43|12
1609871600000|2021-01-05 18:33:20|413.44|411.44|413.43|411.43|413.45|411.45|413.4|411.4|12
1609871610000|2021-01-05 18:33:30|413.44|411.44|413.58|411.58|413.64|411.64|413.44|411.44|13
1609871620000|2021-01-05 18:33:40|413.56|411.56|413.24|411.24|413.59|411.59|413.24|411.24|14
1609871630000|2021-01-05 18:33:50|413.21|411.21|413.24|411.24|413.24|411.24|413.04|411.04|20
1609871640000|2021-01-05 18:34:00|413.21|411.21|413.22|411.22|413.27|411.27|413.19|411.19|11
1609871650000|2021-01-05 18:34:10|413.2|411.2|413.05|411.05|413.2|411.2|413.05|411.05|15
1609871660000|2021-01-05 18:34:20|413.1|411.1|413.14|411.14|413.14|411.14|413.05|411.05|21
1609871670000|2021-01-05 18:34:30|413.15|411.15|413.21|411.21|413.21|411.21|413.15|411.15|11
1609871680000|2021-01-05 18:34:40|413.22|411.22|413.3|411.3|413.3|411.3|413.22|411.22|7
1609871690000|2021-01-05 18:34:50|413.32|411.32|413.19|411.19|413.38|411.38|412.99|410.99|16
1609871700000|2021-01-05 18:35:00|413.2|411.2|412.87|410.87|413.25|411.25|412.87|410.87|21
1609871710000|2021-01-05 18:35:10|412.93|410.93|412.71|410.71|413|411|412.71|410.71|21
1609871720000|2021-01-05 18:35:20|412.72|410.72|413|411|413.02|411.02|412.68|410.68|29
1609871730000|2021-01-05 18:35:30|412.99|410.99|413.02|411.02|413.05|411.05|412.95|410.95|17
1609871740000|2021-01-05 18:35:40|413|411|412.68|410.68|413|411|412.57|410.57|16
1609871750000|2021-01-05 18:35:50|412.69|410.69|412.76|410.76|412.78|410.78|412.69|410.69|20
1609871760000|2021-01-05 18:36:00|412.68|410.68|412.54|410.54|412.68|410.68|412.42|410.42|15
1609871770000|2021-01-05 18:36:10|412.56|410.56|412.6|410.6|412.6|410.6|412.56|410.56|4
1609871780000|2021-01-05 18:36:20|412.57|410.57|412.7|410.7|412.7|410.7|412.57|410.57|8
1609871790000|2021-01-05 18:36:30|412.66|410.66|412.67|410.67|412.67|410.67|412.61|410.61|6
1609871800000|2021-01-05 18:36:40|412.66|410.66|412.63|410.63|412.68|410.68|412.63|410.63|5
1609871810000|2021-01-05 18:36:50|412.64|410.64|412.67|410.67|412.67|410.67|412.64|410.64|3
1609871820000|2021-01-05 18:37:00|412.79|410.79|412.72|410.72|412.83|410.83|412.69|410.69|10
1609871830000|2021-01-05 18:37:10|412.73|410.73|412.73|410.73|412.73|410.73|412.69|410.69|7
1609871840000|2021-01-05 18:37:20|412.74|410.74|412.49|410.49|412.74|410.74|412.44|410.44|12
1609871850000|2021-01-05 18:37:30|412.5|410.5|412.64|410.64|412.68|410.68|412.5|410.5|18
1609871860000|2021-01-05 18:37:40|412.66|410.66|412.62|410.62|412.66|410.66|412.57|410.57|7
1609871870000|2021-01-05 18:37:50|412.59|410.59|412.55|410.55|412.6|410.6|412.55|410.55|5
1609871880000|2021-01-05 18:38:00|412.56|410.56|412.56|410.56|412.63|410.63|412.56|410.56|12
1609871890000|2021-01-05 18:38:10|412.57|410.57|412.6|410.6|412.65|410.65|412.56|410.56|11
1609871900000|2021-01-05 18:38:20|412.62|410.62|412.74|410.74|412.77|410.77|412.62|410.62|9
1609871910000|2021-01-05 18:38:30|412.76|410.76|412.7|410.7|412.87|410.87|412.7|410.7|11
1609871920000|2021-01-05 18:38:40|412.71|410.71|413.34|411.34|413.34|411.34|412.71|410.71|12
1609871930000|2021-01-05 18:38:50|413.35|411.35|413.35|411.35|413.35|411.35|413.35|411.35|1
1609871940000|2021-01-05 18:39:00|413.34|411.34|413.11|411.11|413.34|411.34|413.1|411.1|17
1609871950000|2021-01-05 18:39:10|413.16|411.16|412.92|410.92|413.19|411.19|412.9|410.9|19
1609871960000|2021-01-05 18:39:20|412.93|410.93|412.81|410.81|412.93|410.93|412.68|410.68|16
1609871970000|2021-01-05 18:39:30|412.83|410.83|412.81|410.81|412.83|410.83|412.8|410.8|8
1609871980000|2021-01-05 18:39:40|412.8|410.8|412.8|410.8|412.81|410.81|412.75|410.75|11
1609871990000|2021-01-05 18:39:50|412.82|410.82|412.85|410.85|412.86|410.86|412.82|410.82|8
1609872000000|2021-01-05 18:40:00|412.86|410.86|413.37|411.37|413.37|411.37|412.86|410.86|19
1609872010000|2021-01-05 18:40:10|413.31|411.31|413.07|411.07|413.38|411.38|413.01|411.01|19
1609872020000|2021-01-05 18:40:20|413.08|411.08|413.35|411.35|413.37|411.37|413.08|411.08|14
1609872030000|2021-01-05 18:40:30|413.36|411.36|413.31|411.31|413.36|411.36|413.25|411.25|14
1609872040000|2021-01-05 18:40:40|413.32|411.32|413.25|411.25|413.32|411.32|413.23|411.23|8
1609872050000|2021-01-05 18:40:50|413.2|411.2|413.1|411.1|413.26|411.26|412.85|410.85|26
1609872060000|2021-01-05 18:41:00|413.09|411.09|413.16|411.16|413.16|411.16|413.02|411.02|16
1609872070000|2021-01-05 18:41:10|413.14|411.14|413.15|411.15|413.15|411.15|413.09|411.09|13
1609872080000|2021-01-05 18:41:20|413.16|411.16|413.21|411.21|413.24|411.24|413.16|411.16|13
1609872090000|2021-01-05 18:41:30|413.19|411.19|413.19|411.19|413.19|411.19|413.19|411.19|1
1609872100000|2021-01-05 18:41:40|413.11|411.11|413.08|411.08|413.12|411.12|413.04|411.04|16
1609872110000|2021-01-05 18:41:50|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|1
1609872120000|2021-01-05 18:42:00|413.08|411.08|413.24|411.24|413.24|411.24|413.07|411.07|14
1609872130000|2021-01-05 18:42:10|413.21|411.21|413.6|411.6|413.65|411.65|413.21|411.21|16
1609872140000|2021-01-05 18:42:20|413.53|411.53|413.88|411.88|413.99|411.99|413.53|411.53|13
1609872150000|2021-01-05 18:42:30|413.91|411.91|413.52|411.52|413.91|411.91|413.48|411.48|25
1609872160000|2021-01-05 18:42:40|413.53|411.53|413.52|411.52|413.56|411.56|413.51|411.51|13
1609872170000|2021-01-05 18:42:50|413.53|411.53|413.58|411.58|413.58|411.58|413.53|411.53|8
1609872180000|2021-01-05 18:43:00|413.55|411.55|413.53|411.53|413.58|411.58|413.51|411.51|21
1609872190000|2021-01-05 18:43:10|413.52|411.52|413.26|411.26|413.54|411.54|413.26|411.26|23
1609872200000|2021-01-05 18:43:20|413.27|411.27|412.99|410.99|413.27|411.27|412.87|410.87|32
1609872210000|2021-01-05 18:43:30|413.01|411.01|412.83|410.83|413.03|411.03|412.83|410.83|23
1609872220000|2021-01-05 18:43:40|412.81|410.81|413.2|411.2|413.2|411.2|412.81|410.81|17
1609872230000|2021-01-05 18:43:50|413.17|411.17|413.23|411.23|413.24|411.24|413.17|411.17|11
1609872240000|2021-01-05 18:44:00|413.21|411.21|413.37|411.37|413.4|411.4|413.21|411.21|13
1609872250000|2021-01-05 18:44:10|413.38|411.38|413.44|411.44|413.44|411.44|413.37|411.37|10
1609872260000|2021-01-05 18:44:20|413.49|411.49|413.49|411.49|413.49|411.49|413.48|411.48|7
1609872270000|2021-01-05 18:44:30|413.48|411.48|413.41|411.41|413.49|411.49|413.38|411.38|15
1609872280000|2021-01-05 18:44:40|413.42|411.42|413.42|411.42|413.48|411.48|413.42|411.42|7
1609872290000|2021-01-05 18:44:50|413.4|411.4|413.46|411.46|413.48|411.48|413.4|411.4|15
1609872300000|2021-01-05 18:45:00|413.44|411.44|413.5|411.5|413.59|411.59|413.43|411.43|23
1609872310000|2021-01-05 18:45:10|413.58|411.58|413.58|411.58|413.64|411.64|413.46|411.46|20
1609872320000|2021-01-05 18:45:20|413.57|411.57|413.55|411.55|413.58|411.58|413.48|411.48|13
1609872330000|2021-01-05 18:45:30|413.46|411.46|413.9|411.9|413.92|411.92|413.42|411.42|29
1609872340000|2021-01-05 18:45:40|413.89|411.89|414.09|412.09|414.13|412.13|413.88|411.88|26
1609872350000|2021-01-05 18:45:50|414.13|412.13|414.13|412.13|414.14|412.14|414.09|412.09|13
1609872360000|2021-01-05 18:46:00|414.09|412.09|414.05|412.05|414.09|412.09|414.01|412.01|23
1609872370000|2021-01-05 18:46:10|414.15|412.15|414.38|412.38|414.38|412.38|414.15|412.15|18
1609872380000|2021-01-05 18:46:20|414.37|412.37|414.27|412.27|414.38|412.38|414.27|412.27|20
1609872390000|2021-01-05 18:46:30|414.3|412.3|414.2|412.2|414.3|412.3|414.14|412.14|25
1609872400000|2021-01-05 18:46:40|414.21|412.21|414.25|412.25|414.46|412.46|414.17|412.17|19
1609872410000|2021-01-05 18:46:50|414.24|412.24|414.42|412.42|414.43|412.43|414.2|412.2|19
1609872420000|2021-01-05 18:47:00|414.65|412.65|414.55|412.55|414.65|412.65|414.47|412.47|34
1609872430000|2021-01-05 18:47:10|414.54|412.54|414.54|412.54|414.59|412.59|414.54|412.54|19
1609872440000|2021-01-05 18:47:20|414.58|412.58|414.56|412.56|414.62|412.62|414.54|412.54|18
1609872450000|2021-01-05 18:47:30|414.57|412.57|414.32|412.32|414.58|412.58|414.27|412.27|27
1609872460000|2021-01-05 18:47:40|414.31|412.31|414.36|412.36|414.36|412.36|414.28|412.28|17
1609872470000|2021-01-05 18:47:50|414.34|412.34|414.37|412.37|414.41|412.41|414.33|412.33|10
1609872480000|2021-01-05 18:48:00|414.35|412.35|414.36|412.36|414.39|412.39|414.24|412.24|22
1609872490000|2021-01-05 18:48:10|414.38|412.38|414.28|412.28|414.38|412.38|414.28|412.28|14
1609872500000|2021-01-05 18:48:20|414.2|412.2|413.87|411.87|414.21|412.21|413.86|411.86|21
1609872510000|2021-01-05 18:48:30|413.88|411.88|414.01|412.01|414.22|412.22|413.86|411.86|20
1609872520000|2021-01-05 18:48:40|414.03|412.03|414.3|412.3|414.52|412.52|414.03|412.03|20
1609872530000|2021-01-05 18:48:50|414.32|412.32|414.4|412.4|414.4|412.4|414.32|412.32|22
1609872540000|2021-01-05 18:49:00|414.38|412.38|414.35|412.35|414.42|412.42|414.35|412.35|10
1609872550000|2021-01-05 18:49:10|414.37|412.37|414.2|412.2|414.37|412.37|414.18|412.18|22
1609872560000|2021-01-05 18:49:20|414.19|412.19|414.09|412.09|414.19|412.19|414.08|412.08|26
1609872570000|2021-01-05 18:49:30|414.08|412.08|414.22|412.22|414.34|412.34|414.08|412.08|22
1609872580000|2021-01-05 18:49:40|414.23|412.23|414.44|412.44|414.44|412.44|414.18|412.18|19
1609872590000|2021-01-05 18:49:50|414.43|412.43|414.41|412.41|414.43|412.43|414.37|412.37|18
1609872600000|2021-01-05 18:50:00|414.43|412.43|414.14|412.14|414.43|412.43|414.14|412.14|14
1609872610000|2021-01-05 18:50:10|414.15|412.15|414.19|412.19|414.2|412.2|414.15|412.15|15
1609872620000|2021-01-05 18:50:20|414.18|412.18|413.89|411.89|414.19|412.19|413.89|411.89|24
1609872630000|2021-01-05 18:50:30|413.9|411.9|413.74|411.74|413.99|411.99|413.74|411.74|24
1609872640000|2021-01-05 18:50:40|413.77|411.77|413.77|411.77|413.79|411.79|413.69|411.69|29
1609872650000|2021-01-05 18:50:50|413.76|411.76|413.94|411.94|413.96|411.96|413.72|411.72|23
1609872660000|2021-01-05 18:51:00|413.93|411.93|413.89|411.89|413.95|411.95|413.84|411.84|17
1609872670000|2021-01-05 18:51:10|413.87|411.87|413.89|411.89|413.92|411.92|413.87|411.87|23
1609872680000|2021-01-05 18:51:20|413.9|411.9|414.01|412.01|414.01|412.01|413.89|411.89|21
1609872690000|2021-01-05 18:51:30|413.98|411.98|413.98|411.98|414.01|412.01|413.91|411.91|26
1609872700000|2021-01-05 18:51:40|413.97|411.97|413.88|411.88|413.97|411.97|413.81|411.81|23
1609872710000|2021-01-05 18:51:50|413.84|411.84|413.84|411.84|413.87|411.87|413.78|411.78|18
1609872720000|2021-01-05 18:52:00|413.86|411.86|413.91|411.91|413.96|411.96|413.86|411.86|18
1609872730000|2021-01-05 18:52:10|413.9|411.9|413.9|411.9|413.9|411.9|413.87|411.87|7
1609872740000|2021-01-05 18:52:20|413.91|411.91|413.89|411.89|413.92|411.92|413.85|411.85|8
1609872750000|2021-01-05 18:52:30|413.9|411.9|413.88|411.88|413.91|411.91|413.86|411.86|13
1609872760000|2021-01-05 18:52:40|413.89|411.89|413.83|411.83|413.89|411.89|413.7|411.7|20
1609872770000|2021-01-05 18:52:50|413.82|411.82|413.9|411.9|413.93|411.93|413.8|411.8|21
1609872780000|2021-01-05 18:53:00|413.91|411.91|413.63|411.63|413.93|411.93|413.6|411.6|19
1609872790000|2021-01-05 18:53:10|413.62|411.62|413.85|411.85|413.86|411.86|413.58|411.58|18
1609872800000|2021-01-05 18:53:20|413.83|411.83|413.85|411.85|413.87|411.87|413.8|411.8|14
1609872810000|2021-01-05 18:53:30|413.84|411.84|413.67|411.67|413.84|411.84|413.64|411.64|19
1609872820000|2021-01-05 18:53:40|413.7|411.7|413.69|411.69|413.75|411.75|413.69|411.69|11
1609872830000|2021-01-05 18:53:50|413.71|411.71|413.5|411.5|413.73|411.73|413.47|411.47|18
1609872840000|2021-01-05 18:54:00|413.49|411.49|413.55|411.55|413.55|411.55|413.48|411.48|8
1609872850000|2021-01-05 18:54:10|413.56|411.56|413.69|411.69|413.7|411.7|413.54|411.54|15
1609872860000|2021-01-05 18:54:20|413.71|411.71|413.69|411.69|413.71|411.71|413.65|411.65|9
1609872870000|2021-01-05 18:54:30|413.7|411.7|413.8|411.8|413.83|411.83|413.7|411.7|25
1609872880000|2021-01-05 18:54:40|413.82|411.82|413.75|411.75|413.82|411.82|413.74|411.74|14
1609872890000|2021-01-05 18:54:50|413.74|411.74|413.71|411.71|413.74|411.74|413.61|411.61|18
1609872900000|2021-01-05 18:55:00|413.72|411.72|413.67|411.67|413.72|411.72|413.66|411.66|6
1609872910000|2021-01-05 18:55:10|413.66|411.66|413.63|411.63|413.66|411.66|413.62|411.62|3
1609872920000|2021-01-05 18:55:20|413.64|411.64|413.82|411.82|413.84|411.84|413.64|411.64|17
1609872930000|2021-01-05 18:55:30|413.81|411.81|413.69|411.69|413.81|411.81|413.63|411.63|21
1609872940000|2021-01-05 18:55:40|413.72|411.72|413.74|411.74|413.79|411.79|413.65|411.65|17
1609872950000|2021-01-05 18:55:50|413.75|411.75|413.71|411.71|413.76|411.76|413.71|411.71|9
1609872960000|2021-01-05 18:56:00|413.7|411.7|413.59|411.59|413.7|411.7|413.55|411.55|13
1609872970000|2021-01-05 18:56:10|413.6|411.6|413.64|411.64|413.65|411.65|413.6|411.6|9
1609872980000|2021-01-05 18:56:20|413.65|411.65|413.46|411.46|413.65|411.65|413.46|411.46|7
1609872990000|2021-01-05 18:56:30|413.49|411.49|413.68|411.68|413.7|411.7|413.49|411.49|14
1609873000000|2021-01-05 18:56:40|413.67|411.67|413.76|411.76|413.82|411.82|413.67|411.67|13
1609873010000|2021-01-05 18:56:50|413.78|411.78|413.84|411.84|413.89|411.89|413.78|411.78|10
1609873020000|2021-01-05 18:57:00|413.83|411.83|413.83|411.83|413.94|411.94|413.79|411.79|14
1609873030000|2021-01-05 18:57:10|413.84|411.84|413.86|411.86|413.91|411.91|413.72|411.72|17
1609873040000|2021-01-05 18:57:20|413.87|411.87|413.91|411.91|414.26|412.26|413.87|411.87|12
1609873050000|2021-01-05 18:57:30|413.99|411.99|414.42|412.42|414.42|412.42|413.9|411.9|14
1609873060000|2021-01-05 18:57:40|414.43|412.43|414.49|412.49|414.49|412.49|414.43|412.43|6
1609873070000|2021-01-05 18:57:50|414.69|412.69|414.44|412.44|414.7|412.7|414.44|412.44|10
1609873080000|2021-01-05 18:58:00|414.45|412.45|414.4|412.4|414.45|412.45|414.29|412.29|27
1609873090000|2021-01-05 18:58:10|414.52|412.52|414.38|412.38|414.55|412.55|414.38|412.38|15
1609873100000|2021-01-05 18:58:20|414.37|412.37|414.31|412.31|414.38|412.38|414.2|412.2|16
1609873110000|2021-01-05 18:58:30|414.29|412.29|414.29|412.29|414.33|412.33|414.24|412.24|18
1609873120000|2021-01-05 18:58:40|414.28|412.28|413.53|411.53|414.28|412.28|413.48|411.48|30
1609873130000|2021-01-05 18:58:50|413.5|411.5|413.52|411.52|413.57|411.57|413.45|411.45|19
1609873140000|2021-01-05 18:59:00|413.51|411.51|413.4|411.4|413.54|411.54|413.38|411.38|16
1609873150000|2021-01-05 18:59:10|413.37|411.37|413.38|411.38|413.5|411.5|413.35|411.35|21
1609873160000|2021-01-05 18:59:20|413.4|411.4|413.46|411.46|413.5|411.5|413.39|411.39|14
1609873170000|2021-01-05 18:59:30|413.47|411.47|413.46|411.46|413.47|411.47|413.45|411.45|8
1609873180000|2021-01-05 18:59:40|413.48|411.48|413.45|411.45|413.48|411.48|413.44|411.44|14
1609873190000|2021-01-05 18:59:50|413.44|411.44|413.41|411.41|413.44|411.44|413.41|411.41|11
1609873200000|2021-01-05 19:00:00|413.43|411.43|413.51|411.51|413.51|411.51|413.39|411.39|23
1609873210000|2021-01-05 19:00:10|413.55|411.55|413.64|411.64|413.7|411.7|413.55|411.55|15
1609873220000|2021-01-05 19:00:20|413.67|411.67|413.78|411.78|413.8|411.8|413.65|411.65|21
1609873230000|2021-01-05 19:00:30|413.79|411.79|413.77|411.77|413.87|411.87|413.75|411.75|15
1609873240000|2021-01-05 19:00:40|413.76|411.76|413.77|411.77|413.82|411.82|413.75|411.75|8
1609873250000|2021-01-05 19:00:50|413.78|411.78|414.05|412.05|414.05|412.05|413.78|411.78|11
1609873260000|2021-01-05 19:01:00|414.06|412.06|414.04|412.04|414.09|412.09|414.04|412.04|8
1609873270000|2021-01-05 19:01:10|414.05|412.05|414.13|412.13|414.16|412.16|414.05|412.05|15
1609873280000|2021-01-05 19:01:20|414.15|412.15|414.13|412.13|414.15|412.15|414.1|412.1|7
1609873290000|2021-01-05 19:01:30|414.15|412.15|414.02|412.02|414.15|412.15|413.99|411.99|14
1609873300000|2021-01-05 19:01:40|414.03|412.03|414.09|412.09|414.13|412.13|414|412|21
1609873310000|2021-01-05 19:01:50|414.11|412.11|414.1|412.1|414.12|412.12|414.08|412.08|8
1609873320000|2021-01-05 19:02:00|414.12|412.12|413.91|411.91|414.12|412.12|413.85|411.85|18
1609873330000|2021-01-05 19:02:10|414|412|413.97|411.97|414|412|413.96|411.96|16
1609873340000|2021-01-05 19:02:20|413.95|411.95|414.01|412.01|414.05|412.05|413.95|411.95|12
1609873350000|2021-01-05 19:02:30|414.02|412.02|414.08|412.08|414.08|412.08|413.98|411.98|10
1609873360000|2021-01-05 19:02:40|414.09|412.09|413.99|411.99|414.09|412.09|413.97|411.97|16
1609873370000|2021-01-05 19:02:50|414|412|413.95|411.95|414.02|412.02|413.9|411.9|8
1609873380000|2021-01-05 19:03:00|413.93|411.93|413.91|411.91|413.93|411.93|413.85|411.85|15
1609873390000|2021-01-05 19:03:10|413.92|411.92|414|412|414|412|413.92|411.92|6
1609873400000|2021-01-05 19:03:20|413.97|411.97|413.95|411.95|413.97|411.97|413.94|411.94|6
1609873410000|2021-01-05 19:03:30|413.92|411.92|413.64|411.64|413.92|411.92|413.63|411.63|23
1609873420000|2021-01-05 19:03:40|413.68|411.68|413.65|411.65|413.7|411.7|413.65|411.65|14
1609873430000|2021-01-05 19:03:50|413.66|411.66|413.56|411.56|413.67|411.67|413.56|411.56|13
1609873440000|2021-01-05 19:04:00|413.57|411.57|413.39|411.39|413.58|411.58|413.35|411.35|18
1609873450000|2021-01-05 19:04:10|413.38|411.38|413.47|411.47|413.49|411.49|413.31|411.31|24
1609873460000|2021-01-05 19:04:20|413.46|411.46|413.44|411.44|413.48|411.48|413.42|411.42|7
1609873470000|2021-01-05 19:04:30|413.45|411.45|413.44|411.44|413.46|411.46|413.42|411.42|5
1609873480000|2021-01-05 19:04:40|413.43|411.43|412.98|410.98|413.43|411.43|412.98|410.98|16
1609873490000|2021-01-05 19:04:50|412.85|410.85|412.86|410.86|412.87|410.87|412.75|410.75|20
1609873500000|2021-01-05 19:05:00|412.89|410.89|412.9|410.9|412.94|410.94|412.85|410.85|21
1609873510000|2021-01-05 19:05:10|412.93|410.93|412.8|410.8|412.93|410.93|412.78|410.78|22
1609873520000|2021-01-05 19:05:20|412.85|410.85|412.89|410.89|412.91|410.91|412.79|410.79|17
1609873530000|2021-01-05 19:05:30|412.9|410.9|413.04|411.04|413.08|411.08|412.9|410.9|22
1609873540000|2021-01-05 19:05:40|413|411|413.07|411.07|413.07|411.07|412.97|410.97|12
1609873550000|2021-01-05 19:05:50|413|411|413.62|411.62|413.67|411.67|413|411|17
1609873560000|2021-01-05 19:06:00|413.54|411.54|413.23|411.23|413.62|411.62|413.23|411.23|20
1609873570000|2021-01-05 19:06:10|413.22|411.22|412.98|410.98|413.22|411.22|412.92|410.92|26
1609873580000|2021-01-05 19:06:20|412.97|410.97|412.79|410.79|413.02|411.02|412.78|410.78|27
1609873590000|2021-01-05 19:06:30|412.78|410.78|412.9|410.9|412.91|410.91|412.77|410.77|17
1609873600000|2021-01-05 19:06:40|412.92|410.92|412.79|410.79|412.98|410.98|412.78|410.78|27
1609873610000|2021-01-05 19:06:50|412.78|410.78|412.3|410.3|412.82|410.82|412.29|410.29|30
1609873620000|2021-01-05 19:07:00|412.28|410.28|412.22|410.22|412.47|410.47|412.22|410.22|30
1609873630000|2021-01-05 19:07:10|412.23|410.23|412.16|410.16|412.3|410.3|412.16|410.16|24
1609873640000|2021-01-05 19:07:20|412.18|410.18|412.41|410.41|412.43|410.43|412.1|410.1|30
1609873650000|2021-01-05 19:07:30|412.43|410.43|412.43|410.43|412.54|410.54|412.39|410.39|21
1609873660000|2021-01-05 19:07:40|412.5|410.5|412.91|410.91|412.94|410.94|412.43|410.43|11
1609873670000|2021-01-05 19:07:50|412.85|410.85|412.85|410.85|412.98|410.98|412.81|410.81|23
1609873680000|2021-01-05 19:08:00|412.84|410.84|412.35|410.35|412.84|410.84|412.35|410.35|27
1609873690000|2021-01-05 19:08:10|412.33|410.33|412.03|410.03|412.34|410.34|411.97|409.97|24
1609873700000|2021-01-05 19:08:20|412.04|410.04|412.03|410.03|412.07|410.07|412.01|410.01|18
1609873710000|2021-01-05 19:08:30|412.04|410.04|412.31|410.31|412.37|410.37|412.04|410.04|26
1609873720000|2021-01-05 19:08:40|412.3|410.3|412.28|410.28|412.31|410.31|412.25|410.25|13
1609873730000|2021-01-05 19:08:50|412.29|410.29|412.86|410.86|412.91|410.91|412.29|410.29|14
1609873740000|2021-01-05 19:09:00|412.85|410.85|412.71|410.71|413|411|412.71|410.71|29
1609873750000|2021-01-05 19:09:10|412.63|410.63|412.49|410.49|412.63|410.63|412.4|410.4|26
1609873760000|2021-01-05 19:09:20|412.5|410.5|412.36|410.36|412.54|410.54|412.34|410.34|30
1609873770000|2021-01-05 19:09:30|412.37|410.37|412.35|410.35|412.41|410.41|412.34|410.34|28
1609873780000|2021-01-05 19:09:40|412.34|410.34|412.39|410.39|412.42|410.42|412.34|410.34|12
1609873790000|2021-01-05 19:09:50|412.4|410.4|412.61|410.61|412.65|410.65|412.4|410.4|26
1609873800000|2021-01-05 19:10:00|412.6|410.6|412.64|410.64|412.68|410.68|412.5|410.5|19
1609873810000|2021-01-05 19:10:10|412.63|410.63|412.34|410.34|412.63|410.63|412.34|410.34|19
1609873820000|2021-01-05 19:10:20|412.33|410.33|412.31|410.31|412.34|410.34|412.31|410.31|5
1609873830000|2021-01-05 19:10:30|412.32|410.32|412.65|410.65|412.66|410.66|412.31|410.31|16
1609873840000|2021-01-05 19:10:40|412.66|410.66|412.58|410.58|412.66|410.66|412.58|410.58|8
1609873850000|2021-01-05 19:10:50|412.59|410.59|412.22|410.22|412.63|410.63|412.19|410.19|18
1609873860000|2021-01-05 19:11:00|412.23|410.23|412.29|410.29|412.46|410.46|412.23|410.23|17
1609873870000|2021-01-05 19:11:10|412.3|410.3|412.36|410.36|412.38|410.38|412.3|410.3|11
1609873880000|2021-01-05 19:11:20|412.37|410.37|412.31|410.31|412.39|410.39|412.3|410.3|20
1609873890000|2021-01-05 19:11:30|412.33|410.33|412.27|410.27|412.41|410.41|412.22|410.22|14
1609873900000|2021-01-05 19:11:40|412.25|410.25|412.27|410.27|412.31|410.31|412.25|410.25|10
1609873910000|2021-01-05 19:11:50|412.31|410.31|412.35|410.35|412.39|410.39|412.31|410.31|15
1609873920000|2021-01-05 19:12:00|412.36|410.36|412.42|410.42|412.42|410.42|412.33|410.33|15
1609873930000|2021-01-05 19:12:10|412.43|410.43|412.53|410.53|412.73|410.73|412.41|410.41|19
1609873940000|2021-01-05 19:12:20|412.54|410.54|412.49|410.49|412.6|410.6|412.44|410.44|25
1609873950000|2021-01-05 19:12:30|412.45|410.45|412.5|410.5|412.58|410.58|412.43|410.43|19
1609873960000|2021-01-05 19:12:40|412.53|410.53|412.52|410.52|412.54|410.54|412.49|410.49|16
1609873970000|2021-01-05 19:12:50|412.51|410.51|412.5|410.5|412.55|410.55|412.48|410.48|16
1609873980000|2021-01-05 19:13:00|412.53|410.53|412.62|410.62|412.84|410.84|412.5|410.5|19
1609873990000|2021-01-05 19:13:10|412.64|410.64|412.59|410.59|412.65|410.65|412.56|410.56|13
1609874000000|2021-01-05 19:13:20|412.6|410.6|412.62|410.62|412.66|410.66|412.6|410.6|8
1609874010000|2021-01-05 19:13:30|412.67|410.67|412.61|410.61|412.7|410.7|412.6|410.6|15
1609874020000|2021-01-05 19:13:40|412.63|410.63|412.66|410.66|412.73|410.73|412.62|410.62|13
1609874030000|2021-01-05 19:13:50|412.67|410.67|412.48|410.48|412.68|410.68|412.44|410.44|19
1609874040000|2021-01-05 19:14:00|412.5|410.5|412.39|410.39|412.5|410.5|412.36|410.36|27
1609874050000|2021-01-05 19:14:10|412.37|410.37|412.64|410.64|412.67|410.67|412.37|410.37|26
1609874060000|2021-01-05 19:14:20|412.63|410.63|412.6|410.6|412.66|410.66|412.53|410.53|22
1609874070000|2021-01-05 19:14:30|412.67|410.67|412.68|410.68|412.74|410.74|412.66|410.66|18
1609874080000|2021-01-05 19:14:40|412.67|410.67|412.68|410.68|412.71|410.71|412.66|410.66|20
1609874090000|2021-01-05 19:14:50|412.67|410.67|412.64|410.64|412.67|410.67|412.5|410.5|13
1609874100000|2021-01-05 19:15:00|412.61|410.61|412.6|410.6|412.61|410.61|412.53|410.53|12
1609874110000|2021-01-05 19:15:10|412.59|410.59|412.56|410.56|412.6|410.6|412.56|410.56|9
1609874120000|2021-01-05 19:15:20|412.57|410.57|412.24|410.24|412.57|410.57|412.23|410.23|31
1609874130000|2021-01-05 19:15:30|412.23|410.23|412.27|410.27|412.27|410.27|412.21|410.21|20
1609874140000|2021-01-05 19:15:40|412.37|410.37|412.06|410.06|412.42|410.42|412.01|410.01|24
1609874150000|2021-01-05 19:15:50|412.07|410.07|412.01|410.01|412.07|410.07|411.84|409.84|15
1609874160000|2021-01-05 19:16:00|412.02|410.02|411.8|409.8|412.02|410.02|411.8|409.8|11
1609874170000|2021-01-05 19:16:10|411.81|409.81|411.85|409.85|411.91|409.91|411.74|409.74|24
1609874180000|2021-01-05 19:16:20|411.82|409.82|411.79|409.79|411.82|409.82|411.79|409.79|4
1609874190000|2021-01-05 19:16:30|411.78|409.78|411.82|409.82|411.82|409.82|411.78|409.78|2
1609874200000|2021-01-05 19:16:40|411.83|409.83|411.71|409.71|411.86|409.86|411.71|409.71|12
1609874210000|2021-01-05 19:16:50|411.75|409.75|411.81|409.81|411.81|409.81|411.72|409.72|12
1609874220000|2021-01-05 19:17:00|411.79|409.79|411.78|409.78|411.81|409.81|411.77|409.77|10
1609874230000|2021-01-05 19:17:10|411.79|409.79|411.82|409.82|411.82|409.82|411.79|409.79|6
1609874240000|2021-01-05 19:17:20|411.79|409.79|411.79|409.79|411.79|409.79|411.79|409.79|1
1609874250000|2021-01-05 19:17:30|411.72|409.72|411.34|409.34|411.72|409.72|411.34|409.34|18
1609874260000|2021-01-05 19:17:40|411.32|409.32|411.58|409.58|411.6|409.6|411.32|409.32|20
1609874270000|2021-01-05 19:17:50|411.59|409.59|411.61|409.61|411.66|409.66|411.53|409.53|15
1609874280000|2021-01-05 19:18:00|411.62|409.62|411.78|409.78|411.78|409.78|411.56|409.56|12
1609874290000|2021-01-05 19:18:10|411.79|409.79|411.76|409.76|411.82|409.82|411.74|409.74|11
1609874300000|2021-01-05 19:18:20|411.82|409.82|411.94|409.94|411.97|409.97|411.75|409.75|20
1609874310000|2021-01-05 19:18:30|411.97|409.97|411.93|409.93|412|410|411.79|409.79|13
1609874320000|2021-01-05 19:18:40|411.91|409.91|411.84|409.84|411.93|409.93|411.81|409.81|8
1609874330000|2021-01-05 19:18:50|411.81|409.81|411.53|409.53|411.82|409.82|411.52|409.52|22
1609874340000|2021-01-05 19:19:00|411.54|409.54|411.64|409.64|411.65|409.65|411.51|409.51|21
1609874350000|2021-01-05 19:19:10|411.65|409.65|411.8|409.8|411.83|409.83|411.65|409.65|14
1609874360000|2021-01-05 19:19:20|411.81|409.81|411.73|409.73|411.83|409.83|411.7|409.7|15
1609874370000|2021-01-05 19:19:30|411.74|409.74|411.72|409.72|411.75|409.75|411.7|409.7|16
1609874380000|2021-01-05 19:19:40|411.74|409.74|411.81|409.81|411.83|409.83|411.74|409.74|13
1609874390000|2021-01-05 19:19:50|411.83|409.83|411.95|409.95|411.95|409.95|411.79|409.79|11
1609874400000|2021-01-05 19:20:00|411.94|409.94|411.88|409.88|411.99|409.99|411.88|409.88|10
1609874410000|2021-01-05 19:20:10|411.87|409.87|411.72|409.72|411.89|409.89|411.64|409.64|26
1609874420000|2021-01-05 19:20:20|411.75|409.75|411.9|409.9|411.91|409.91|411.74|409.74|13
1609874430000|2021-01-05 19:20:30|411.91|409.91|411.92|409.92|411.94|409.94|411.9|409.9|12
1609874440000|2021-01-05 19:20:40|411.93|409.93|411.85|409.85|412.05|410.05|411.8|409.8|17
1609874450000|2021-01-05 19:20:50|411.77|409.77|411.73|409.73|411.77|409.77|411.68|409.68|20
1609874460000|2021-01-05 19:21:00|411.7|409.7|411.72|409.72|411.75|409.75|411.68|409.68|18
1609874470000|2021-01-05 19:21:10|411.7|409.7|411.73|409.73|411.75|409.75|411.68|409.68|8
1609874480000|2021-01-05 19:21:20|411.66|409.66|411.73|409.73|411.73|409.73|411.58|409.58|18
1609874490000|2021-01-05 19:21:30|411.72|409.72|411.71|409.71|411.76|409.76|411.65|409.65|24
1609874500000|2021-01-05 19:21:40|411.72|409.72|411.74|409.74|411.74|409.74|411.67|409.67|25
1609874510000|2021-01-05 19:21:50|411.73|409.73|411.55|409.55|411.73|409.73|411.45|409.45|22
1609874520000|2021-01-05 19:22:00|411.56|409.56|411.55|409.55|411.62|409.62|411.47|409.47|22
1609874530000|2021-01-05 19:22:10|411.57|409.57|411.61|409.61|411.61|409.61|411.56|409.56|14
1609874540000|2021-01-05 19:22:20|411.62|409.62|411.52|409.52|411.69|409.69|411.52|409.52|21
1609874550000|2021-01-05 19:22:30|411.47|409.47|411.29|409.29|411.48|409.48|411.25|409.25|22
1609874560000|2021-01-05 19:22:40|411.33|409.33|411.22|409.22|411.37|409.37|411.15|409.15|21
1609874570000|2021-01-05 19:22:50|411.2|409.2|411.32|409.32|411.32|409.32|411.2|409.2|16
1609874580000|2021-01-05 19:23:00|411.31|409.31|411.36|409.36|411.4|409.4|411.31|409.31|7
1609874590000|2021-01-05 19:23:10|411.34|409.34|411.35|409.35|411.38|409.38|411.33|409.33|12
1609874600000|2021-01-05 19:23:20|411.36|409.36|411.01|409.01|411.37|409.37|410.9|408.9|28
1609874610000|2021-01-05 19:23:30|410.96|408.96|410.92|408.92|411.04|409.04|410.89|408.89|16
1609874620000|2021-01-05 19:23:40|410.86|408.86|410.98|408.98|411.02|409.02|410.81|408.81|25
1609874630000|2021-01-05 19:23:50|411.01|409.01|410.89|408.89|411.02|409.02|410.87|408.87|14
1609874640000|2021-01-05 19:24:00|410.9|408.9|410.85|408.85|410.9|408.9|410.8|408.8|18
1609874650000|2021-01-05 19:24:10|410.81|408.81|410.31|408.31|410.86|408.86|410.3|408.3|26
1609874660000|2021-01-05 19:24:20|410.34|408.34|410.18|408.18|410.47|408.47|409.97|407.97|30
1609874670000|2021-01-05 19:24:30|410.19|408.19|410.36|408.36|410.37|408.37|410.16|408.16|15
1609874680000|2021-01-05 19:24:40|410.31|408.31|410.17|408.17|410.31|408.31|410.17|408.17|22
1609874690000|2021-01-05 19:24:50|410.2|408.2|410.36|408.36|410.38|408.38|410.2|408.2|26
1609874700000|2021-01-05 19:25:00|410.37|408.37|410.3|408.3|410.4|408.4|410.28|408.28|14
1609874710000|2021-01-05 19:25:10|410.31|408.31|410.29|408.29|410.37|408.37|410.12|408.12|27
1609874720000|2021-01-05 19:25:20|410.22|408.22|410.12|408.12|410.35|408.35|410.12|408.12|25
1609874730000|2021-01-05 19:25:30|410.13|408.13|410.2|408.2|410.2|408.2|409.93|407.93|28
1609874740000|2021-01-05 19:25:40|410.09|408.09|410.11|408.11|410.2|408.2|410.08|408.08|16
1609874750000|2021-01-05 19:25:50|410.1|408.1|409.98|407.98|410.13|408.13|409.97|407.97|22
1609874760000|2021-01-05 19:26:00|409.97|407.97|409.8|407.8|410.02|408.02|409.8|407.8|22
1609874770000|2021-01-05 19:26:10|409.79|407.79|409.9|407.9|410.01|408.01|409.55|407.55|33
1609874780000|2021-01-05 19:26:20|410|408|410.07|408.07|410.21|408.21|409.92|407.92|22
1609874790000|2021-01-05 19:26:30|409.92|407.92|410.13|408.13|410.36|408.36|409.92|407.92|12
1609874800000|2021-01-05 19:26:40|410.29|408.29|410.89|408.89|411.2|409.2|409.99|407.99|29
1609874810000|2021-01-05 19:26:50|410.88|408.88|411.2|409.2|411.2|409.2|410.86|408.86|20
1609874820000|2021-01-05 19:27:00|411.21|409.21|411.2|409.2|411.25|409.25|411.19|409.19|10
1609874830000|2021-01-05 19:27:10|411.24|409.24|411.45|409.45|411.45|409.45|411.21|409.21|19
1609874840000|2021-01-05 19:27:20|411.41|409.41|411.53|409.53|411.53|409.53|411.41|409.41|11
1609874850000|2021-01-05 19:27:30|411.46|409.46|411.53|409.53|411.59|409.59|411.45|409.45|12
1609874860000|2021-01-05 19:27:40|411.59|409.59|411.97|409.97|412.1|410.1|411.53|409.53|26
1609874870000|2021-01-05 19:27:50|412.02|410.02|411.71|409.71|412.06|410.06|411.51|409.51|15
1609874880000|2021-01-05 19:28:00|411.73|409.73|411.71|409.71|411.79|409.79|411.69|409.69|26
1609874890000|2021-01-05 19:28:10|411.61|409.61|411.25|409.25|411.62|409.62|411.13|409.13|26
1609874900000|2021-01-05 19:28:20|411.26|409.26|411.31|409.31|411.32|409.32|411.17|409.17|27
1609874910000|2021-01-05 19:28:30|411.37|409.37|411.52|409.52|411.56|409.56|411.37|409.37|29
1609874920000|2021-01-05 19:28:40|411.51|409.51|411.5|409.5|411.56|409.56|411.37|409.37|15
1609874930000|2021-01-05 19:28:50|411.54|409.54|411.81|409.81|411.82|409.82|411.43|409.43|29
1609874940000|2021-01-05 19:29:00|411.84|409.84|411.9|409.9|411.94|409.94|411.84|409.84|17
1609874950000|2021-01-05 19:29:10|411.88|409.88|411.7|409.7|411.93|409.93|411.59|409.59|23
1609874960000|2021-01-05 19:29:20|411.68|409.68|411.56|409.56|411.81|409.81|411.56|409.56|25
1609874970000|2021-01-05 19:29:30|411.54|409.54|411.57|409.57|411.59|409.59|411.34|409.34|35
1609874980000|2021-01-05 19:29:40|411.54|409.54|411.55|409.55|411.56|409.56|411.52|409.52|15
1609874990000|2021-01-05 19:29:50|411.54|409.54|411.66|409.66|411.67|409.67|411.5|409.5|28
1609875000000|2021-01-05 19:30:00|411.65|409.65|411.65|409.65|411.84|409.84|411.64|409.64|20
1609875010000|2021-01-05 19:30:10|411.67|409.67|411.9|409.9|411.9|409.9|411.58|409.58|26
1609875020000|2021-01-05 19:30:20|411.86|409.86|412.31|410.31|412.31|410.31|411.86|409.86|19
1609875030000|2021-01-05 19:30:30|412.32|410.32|412.37|410.37|412.42|410.42|412.32|410.32|16
1609875040000|2021-01-05 19:30:40|412.41|410.41|412.41|410.41|412.43|410.43|412.35|410.35|19
1609875050000|2021-01-05 19:30:50|412.37|410.37|412.44|410.44|412.44|410.44|412.37|410.37|15
1609875060000|2021-01-05 19:31:00|412.41|410.41|412.57|410.57|412.8|410.8|412.4|410.4|27
1609875070000|2021-01-05 19:31:10|412.58|410.58|412.6|410.6|412.64|410.64|412.54|410.54|30
1609875080000|2021-01-05 19:31:20|412.57|410.57|412.63|410.63|412.66|410.66|412.57|410.57|20
1609875090000|2021-01-05 19:31:30|412.64|410.64|412.6|410.6|412.69|410.69|412.56|410.56|29
1609875100000|2021-01-05 19:31:40|412.62|410.62|412.69|410.69|412.75|410.75|412.6|410.6|24
1609875110000|2021-01-05 19:31:50|412.75|410.75|412.87|410.87|412.94|410.94|412.75|410.75|17
1609875120000|2021-01-05 19:32:00|412.86|410.86|413.12|411.12|413.12|411.12|412.82|410.82|24
1609875130000|2021-01-05 19:32:10|413.13|411.13|413.29|411.29|413.29|411.29|413.1|411.1|20
1609875140000|2021-01-05 19:32:20|413.3|411.3|413.44|411.44|413.44|411.44|413.29|411.29|21
1609875150000|2021-01-05 19:32:30|413.43|411.43|413.67|411.67|413.78|411.78|413.37|411.37|21
1609875160000|2021-01-05 19:32:40|413.75|411.75|414.26|412.26|414.29|412.29|413.67|411.67|25
1609875170000|2021-01-05 19:32:50|414.29|412.29|414.36|412.36|414.36|412.36|414.16|412.16|17
1609875180000|2021-01-05 19:33:00|414.35|412.35|414.17|412.17|414.45|412.45|413.77|411.77|29
1609875190000|2021-01-05 19:33:10|414.2|412.2|414.98|412.98|414.99|412.99|414.09|412.09|26
1609875200000|2021-01-05 19:33:20|414.99|412.99|415.13|413.13|415.13|413.13|414.99|412.99|20
1609875210000|2021-01-05 19:33:30|415.11|413.11|415.14|413.14|415.2|413.2|415.09|413.09|18
1609875220000|2021-01-05 19:33:40|415.15|413.15|415.22|413.22|415.35|413.35|415.14|413.14|24
1609875230000|2021-01-05 19:33:50|415.26|413.26|415.43|413.43|415.43|413.43|415.22|413.22|19
1609875240000|2021-01-05 19:34:00|415.41|413.41|415.36|413.36|415.62|413.62|415.36|413.36|24
1609875250000|2021-01-05 19:34:10|415.52|413.52|415.57|413.57|415.66|413.66|415.48|413.48|23
1609875260000|2021-01-05 19:34:20|415.58|413.58|416.9|414.9|416.97|414.97|415.56|413.56|19
1609875270000|2021-01-05 19:34:30|416.98|414.98|417.77|415.77|417.77|415.77|416.98|414.98|20
1609875280000|2021-01-05 19:34:40|417.76|415.76|417.66|415.66|417.79|415.79|417.57|415.57|19
1609875290000|2021-01-05 19:34:50|417.67|415.67|417.91|415.91|417.91|415.91|417.66|415.66|16
1609875300000|2021-01-05 19:35:00|417.9|415.9|417.66|415.66|417.91|415.91|417.57|415.57|21
1609875310000|2021-01-05 19:35:10|417.65|415.65|418.15|416.15|418.17|416.17|417.61|415.61|25
1609875320000|2021-01-05 19:35:20|418.17|416.17|418.27|416.27|418.34|416.34|418.05|416.05|21
1609875330000|2021-01-05 19:35:30|418.32|416.32|417.77|415.77|418.32|416.32|417.61|415.61|21
1609875340000|2021-01-05 19:35:40|417.76|415.76|416.93|414.93|417.76|415.76|416.93|414.93|30
1609875350000|2021-01-05 19:35:50|416.98|414.98|417|415|417.17|415.17|416.78|414.78|38
1609875360000|2021-01-05 19:36:00|416.98|414.98|417.07|415.07|417.07|415.07|416.54|414.54|26
1609875370000|2021-01-05 19:36:10|416.85|414.85|417|415|417.03|415.03|416.75|414.75|34
1609875380000|2021-01-05 19:36:20|417.03|415.03|417.25|415.25|417.31|415.31|417.03|415.03|22
1609875390000|2021-01-05 19:36:30|417.23|415.23|417.3|415.3|417.83|415.83|417.18|415.18|24
1609875400000|2021-01-05 19:36:40|417.45|415.45|417.47|415.47|417.93|415.93|417.3|415.3|25
1609875410000|2021-01-05 19:36:50|417.45|415.45|418.44|416.44|418.56|416.56|417.31|415.31|18
1609875420000|2021-01-05 19:37:00|418.56|416.56|418.12|416.12|418.56|416.56|418.09|416.09|33
1609875430000|2021-01-05 19:37:10|418.13|416.13|418.59|416.59|418.62|416.62|418.1|416.1|26
1609875440000|2021-01-05 19:37:20|418.64|416.64|418.68|416.68|418.8|416.8|418.63|416.63|13
1609875450000|2021-01-05 19:37:30|418.73|416.73|418.69|416.69|418.8|416.8|418.68|416.68|26
1609875460000|2021-01-05 19:37:40|418.73|416.73|418.87|416.87|418.92|416.92|418.69|416.69|25
1609875470000|2021-01-05 19:37:50|418.92|416.92|418.99|416.99|419.03|417.03|418.85|416.85|19
1609875480000|2021-01-05 19:38:00|419.07|417.07|419.2|417.2|419.33|417.33|419.07|417.07|31
1609875490000|2021-01-05 19:38:10|419.19|417.19|418.58|416.58|419.19|417.19|418.58|416.58|35
1609875500000|2021-01-05 19:38:20|418.61|416.61|419.5|417.5|419.5|417.5|418.61|416.61|24
1609875510000|2021-01-05 19:38:30|419.49|417.49|419.39|417.39|419.49|417.49|419.09|417.09|24
1609875520000|2021-01-05 19:38:40|419.38|417.38|419.37|417.37|419.53|417.53|419.24|417.24|26
1609875530000|2021-01-05 19:38:50|419.39|417.39|419.53|417.53|419.53|417.53|419.39|417.39|15
1609875540000|2021-01-05 19:39:00|419.52|417.52|419.55|417.55|419.55|417.55|419.4|417.4|12
1609875550000|2021-01-05 19:39:10|419.49|417.49|419.45|417.45|419.5|417.5|419.2|417.2|25
1609875560000|2021-01-05 19:39:20|419.44|417.44|419.57|417.57|419.58|417.58|419.42|417.42|21
1609875570000|2021-01-05 19:39:30|419.5|417.5|419.55|417.55|419.61|417.61|419.46|417.46|22
1609875580000|2021-01-05 19:39:40|419.51|417.51|419.78|417.78|419.9|417.9|419.51|417.51|20
1609875590000|2021-01-05 19:39:50|419.83|417.83|419.65|417.65|419.83|417.83|419.54|417.54|26
1609875600000|2021-01-05 19:40:00|419.58|417.58|419.71|417.71|419.77|417.77|419.55|417.55|22
1609875610000|2021-01-05 19:40:10|419.76|417.76|419.29|417.29|419.76|417.76|419.22|417.22|26
1609875620000|2021-01-05 19:40:20|419.25|417.25|419.35|417.35|419.36|417.36|419.24|417.24|27
1609875630000|2021-01-05 19:40:30|419.29|417.29|418.5|416.5|419.34|417.34|418.47|416.47|31
1609875640000|2021-01-05 19:40:40|418.47|416.47|418.83|416.83|419.06|417.06|418.2|416.2|30
1609875650000|2021-01-05 19:40:50|418.9|416.9|418.9|416.9|419.16|417.16|418.77|416.77|25
1609875660000|2021-01-05 19:41:00|418.96|416.96|419.32|417.32|419.35|417.35|418.9|416.9|21
1609875670000|2021-01-05 19:41:10|419.39|417.39|419.46|417.46|419.54|417.54|419.29|417.29|23
1609875680000|2021-01-05 19:41:20|419.45|417.45|419.92|417.92|420.04|418.04|419.45|417.45|28
1609875690000|2021-01-05 19:41:30|419.93|417.93|419.64|417.64|419.97|417.97|419.63|417.63|23
1609875700000|2021-01-05 19:41:40|419.65|417.65|419.96|417.96|420.09|418.09|419.62|417.62|34
1609875710000|2021-01-05 19:41:50|420.01|418.01|420.26|418.26|420.26|418.26|419.95|417.95|24
1609875720000|2021-01-05 19:42:00|420.28|418.28|420.24|418.24|420.34|418.34|420.21|418.21|15
1609875730000|2021-01-05 19:42:10|420.25|418.25|420.46|418.46|420.48|418.48|420.25|418.25|13
1609875740000|2021-01-05 19:42:20|420.47|418.47|419.71|417.71|420.49|418.49|419.71|417.71|31
1609875750000|2021-01-05 19:42:30|419.63|417.63|420.34|418.34|420.34|418.34|419.41|417.41|37
1609875760000|2021-01-05 19:42:40|420.33|418.33|420.58|418.58|420.58|418.58|420.25|418.25|28
1609875770000|2021-01-05 19:42:50|420.65|418.65|420.55|418.55|420.67|418.67|420.41|418.41|19
1609875780000|2021-01-05 19:43:00|420.56|418.56|420.67|418.67|420.75|418.75|420.52|418.52|15
1609875790000|2021-01-05 19:43:10|420.66|418.66|420.3|418.3|420.7|418.7|420.24|418.24|36
1609875800000|2021-01-05 19:43:20|420.29|418.29|419.82|417.82|420.32|418.32|419.82|417.82|32
1609875810000|2021-01-05 19:43:30|419.86|417.86|420.33|418.33|420.34|418.34|419.77|417.77|26
1609875820000|2021-01-05 19:43:40|420.26|418.26|420.42|418.42|420.51|418.51|420.24|418.24|17
1609875830000|2021-01-05 19:43:50|420.47|418.47|420.6|418.6|420.6|418.6|420.42|418.42|12
1609875840000|2021-01-05 19:44:00|420.59|418.59|419.81|417.81|420.7|418.7|419.8|417.8|34
1609875850000|2021-01-05 19:44:10|419.74|417.74|419.89|417.89|419.89|417.89|419.73|417.73|15
1609875860000|2021-01-05 19:44:20|419.9|417.9|420.37|418.37|420.37|418.37|419.89|417.89|25
1609875870000|2021-01-05 19:44:30|420.28|418.28|419.69|417.69|420.28|418.28|419.63|417.63|34
1609875880000|2021-01-05 19:44:40|419.67|417.67|419.35|417.35|419.72|417.72|419.35|417.35|28
1609875890000|2021-01-05 19:44:50|419.34|417.34|418.83|416.83|419.34|417.34|418.58|416.58|25
1609875900000|2021-01-05 19:45:00|418.82|416.82|419.83|417.83|419.83|417.83|418.82|416.82|27
1609875910000|2021-01-05 19:45:10|419.81|417.81|419.64|417.64|419.83|417.83|419.61|417.61|14
1609875920000|2021-01-05 19:45:20|419.59|417.59|420|418|420.11|418.11|419.59|417.59|18
1609875930000|2021-01-05 19:45:30|420.07|418.07|419.99|417.99|420.11|418.11|419.92|417.92|36
1609875940000|2021-01-05 19:45:40|419.98|417.98|420.78|418.78|420.83|418.83|419.97|417.97|33
1609875950000|2021-01-05 19:45:50|420.74|418.74|420.37|418.37|420.74|418.74|420.37|418.37|18
1609875960000|2021-01-05 19:46:00|420.35|418.35|420.07|418.07|420.35|418.35|420.03|418.03|38
1609875970000|2021-01-05 19:46:10|420.03|418.03|419.82|417.82|420.03|418.03|419.78|417.78|27
1609875980000|2021-01-05 19:46:20|419.78|417.78|419.81|417.81|419.98|417.98|419.57|417.57|31
1609875990000|2021-01-05 19:46:30|419.83|417.83|419.84|417.84|419.97|417.97|419.8|417.8|24
1609876000000|2021-01-05 19:46:40|419.83|417.83|419.78|417.78|419.83|417.83|419.71|417.71|23
1609876010000|2021-01-05 19:46:50|419.84|417.84|419.08|417.08|419.91|417.91|418.95|416.95|31
1609876020000|2021-01-05 19:47:00|419.04|417.04|418.96|416.96|419.09|417.09|418.88|416.88|27
1609876030000|2021-01-05 19:47:10|419.07|417.07|419.24|417.24|419.29|417.29|419.07|417.07|19
1609876040000|2021-01-05 19:47:20|419.25|417.25|419.39|417.39|419.75|417.75|419.25|417.25|27
1609876050000|2021-01-05 19:47:30|419.36|417.36|419.6|417.6|419.63|417.63|419.35|417.35|25
1609876060000|2021-01-05 19:47:40|419.61|417.61|419.54|417.54|419.63|417.63|419.47|417.47|27
1609876070000|2021-01-05 19:47:50|419.53|417.53|419.59|417.59|419.59|417.59|419.5|417.5|13
1609876080000|2021-01-05 19:48:00|419.57|417.57|419.45|417.45|419.57|417.57|419.41|417.41|17
1609876090000|2021-01-05 19:48:10|419.43|417.43|419.66|417.66|419.66|417.66|419.42|417.42|10
1609876100000|2021-01-05 19:48:20|419.7|417.7|419.51|417.51|419.7|417.7|419.5|417.5|27
1609876110000|2021-01-05 19:48:30|419.5|417.5|419.74|417.74|419.74|417.74|419.5|417.5|24
1609876120000|2021-01-05 19:48:40|419.73|417.73|419.9|417.9|419.9|417.9|419.66|417.66|27
1609876130000|2021-01-05 19:48:50|419.88|417.88|419.82|417.82|419.93|417.93|419.81|417.81|25
1609876140000|2021-01-05 19:49:00|419.81|417.81|419.38|417.38|419.85|417.85|419.38|417.38|31
1609876150000|2021-01-05 19:49:10|419.37|417.37|419.26|417.26|419.46|417.46|419.26|417.26|26
1609876160000|2021-01-05 19:49:20|419.25|417.25|419.1|417.1|419.31|417.31|419.04|417.04|26
1609876170000|2021-01-05 19:49:30|419.12|417.12|419.44|417.44|419.46|417.46|419.12|417.12|27
1609876180000|2021-01-05 19:49:40|419.45|417.45|419.2|417.2|419.48|417.48|419.11|417.11|31
1609876190000|2021-01-05 19:49:50|419.19|417.19|419.09|417.09|419.25|417.25|418.88|416.88|26
1609876200000|2021-01-05 19:50:00|419.1|417.1|419.16|417.16|419.23|417.23|419.1|417.1|19
1609876210000|2021-01-05 19:50:10|419.19|417.19|419.34|417.34|419.34|417.34|419.18|417.18|24
1609876220000|2021-01-05 19:50:20|419.31|417.31|419.32|417.32|419.66|417.66|419.25|417.25|21
1609876230000|2021-01-05 19:50:30|419.34|417.34|419.16|417.16|419.36|417.36|419.14|417.14|18
1609876240000|2021-01-05 19:50:40|419.18|417.18|419.05|417.05|419.19|417.19|418.91|416.91|25
1609876250000|2021-01-05 19:50:50|419.06|417.06|419.17|417.17|419.18|417.18|419.05|417.05|16
1609876260000|2021-01-05 19:51:00|419.16|417.16|419.38|417.38|419.4|417.4|419.14|417.14|24
1609876270000|2021-01-05 19:51:10|419.4|417.4|419.4|417.4|419.48|417.48|419.35|417.35|17
1609876280000|2021-01-05 19:51:20|419.39|417.39|419.11|417.11|419.4|417.4|419.07|417.07|27
1609876290000|2021-01-05 19:51:30|419.12|417.12|419.1|417.1|419.2|417.2|419.06|417.06|25
1609876300000|2021-01-05 19:51:40|419.07|417.07|418.74|416.74|419.08|417.08|418.67|416.67|28
1609876310000|2021-01-05 19:51:50|418.64|416.64|417.98|415.98|418.66|416.66|417.98|415.98|32
1609876320000|2021-01-05 19:52:00|417.97|415.97|418.11|416.11|418.16|416.16|417.96|415.96|24
1609876330000|2021-01-05 19:52:10|418.16|416.16|418.11|416.11|418.27|416.27|418.08|416.08|28
1609876340000|2021-01-05 19:52:20|418.09|416.09|418.65|416.65|418.66|416.66|418.09|416.09|28
1609876350000|2021-01-05 19:52:30|418.63|416.63|418.67|416.67|418.7|416.7|418.62|416.62|21
1609876360000|2021-01-05 19:52:40|418.66|416.66|419.18|417.18|419.18|417.18|418.63|416.63|18
1609876370000|2021-01-05 19:52:50|419|417|419|417|419.04|417.04|418.69|416.69|24
1609876380000|2021-01-05 19:53:00|418.9|416.9|418.2|416.2|418.9|416.9|418.18|416.18|29
1609876390000|2021-01-05 19:53:10|418.18|416.18|418.1|416.1|418.19|416.19|417.93|415.93|27
1609876400000|2021-01-05 19:53:20|418.18|416.18|418.33|416.33|418.35|416.35|418.17|416.17|23
1609876410000|2021-01-05 19:53:30|418.34|416.34|418.22|416.22|418.36|416.36|418.15|416.15|29
1609876420000|2021-01-05 19:53:40|418.16|416.16|418.12|416.12|418.16|416.16|417.95|415.95|23
1609876430000|2021-01-05 19:53:50|418.14|416.14|418.24|416.24|418.31|416.31|418.14|416.14|21
1609876440000|2021-01-05 19:54:00|418.25|416.25|417.97|415.97|418.25|416.25|417.9|415.9|25
1609876450000|2021-01-05 19:54:10|417.96|415.96|417.94|415.94|417.97|415.97|417.88|415.88|15
1609876460000|2021-01-05 19:54:20|417.96|415.96|418.04|416.04|418.04|416.04|417.96|415.96|7
1609876470000|2021-01-05 19:54:30|418.05|416.05|417.92|415.92|418.05|416.05|417.92|415.92|2
1609876480000|2021-01-05 19:54:40|417.91|415.91|417.9|415.9|417.96|415.96|417.9|415.9|4
1609876490000|2021-01-05 19:54:50|417.91|415.91|417.97|415.97|417.97|415.97|417.9|415.9|10
1609876500000|2021-01-05 19:55:00|417.96|415.96|417.7|415.7|417.97|415.97|417.7|415.7|16
1609876510000|2021-01-05 19:55:10|417.69|415.69|417.29|415.29|417.69|415.69|417.26|415.26|30
1609876520000|2021-01-05 19:55:20|417.27|415.27|417.34|415.34|417.34|415.34|417.22|415.22|27
1609876530000|2021-01-05 19:55:30|417.31|415.31|417.23|415.23|417.39|415.39|417.17|415.17|25
1609876540000|2021-01-05 19:55:40|417.19|415.19|417.2|415.2|417.3|415.3|417.19|415.19|18
1609876550000|2021-01-05 19:55:50|417.17|415.17|417.15|415.15|417.17|415.17|416.87|414.87|30
1609876560000|2021-01-05 19:56:00|417.16|415.16|417.38|415.38|417.44|415.44|417.16|415.16|17
1609876570000|2021-01-05 19:56:10|417.37|415.37|417.38|415.38|417.43|415.43|417.33|415.33|20
1609876580000|2021-01-05 19:56:20|417.42|415.42|417.51|415.51|417.51|415.51|417.31|415.31|16
1609876590000|2021-01-05 19:56:30|417.5|415.5|417.48|415.48|417.51|415.51|417.46|415.46|15
1609876600000|2021-01-05 19:56:40|417.46|415.46|417.23|415.23|417.52|415.52|417.23|415.23|23
1609876610000|2021-01-05 19:56:50|417.24|415.24|416.99|414.99|417.3|415.3|416.85|414.85|21
1609876620000|2021-01-05 19:57:00|416.95|414.95|416.84|414.84|417.17|415.17|416.78|414.78|32
1609876630000|2021-01-05 19:57:10|416.82|414.82|416.88|414.88|416.94|414.94|416.48|414.48|28
1609876640000|2021-01-05 19:57:20|416.87|414.87|416.73|414.73|416.88|414.88|416.62|414.62|26
1609876650000|2021-01-05 19:57:30|416.72|414.72|416.96|414.96|417.01|415.01|416.69|414.69|17
1609876660000|2021-01-05 19:57:40|416.92|414.92|416.86|414.86|416.96|414.96|416.85|414.85|17
1609876670000|2021-01-05 19:57:50|416.8|414.8|416.56|414.56|416.8|414.8|416.48|414.48|17
1609876680000|2021-01-05 19:58:00|416.57|414.57|416.43|414.43|416.57|414.57|416.42|414.42|17
1609876690000|2021-01-05 19:58:10|416.44|414.44|416.43|414.43|416.46|414.46|416.43|414.43|12
1609876700000|2021-01-05 19:58:20|416.44|414.44|416.55|414.55|416.57|414.57|416.43|414.43|17
1609876710000|2021-01-05 19:58:30|416.56|414.56|416.5|414.5|416.57|414.57|416.37|414.37|14
1609876720000|2021-01-05 19:58:40|416.49|414.49|416.54|414.54|416.54|414.54|416.46|414.46|12
1609876730000|2021-01-05 19:58:50|416.5|414.5|416.53|414.53|416.56|414.56|416.5|414.5|9
1609876740000|2021-01-05 19:59:00|416.64|414.64|416.42|414.42|416.67|414.67|416.37|414.37|16
1609876750000|2021-01-05 19:59:10|416.44|414.44|416.46|414.46|416.46|414.46|416.43|414.43|5
1609876760000|2021-01-05 19:59:20|416.45|414.45|416.8|414.8|416.84|414.84|416.45|414.45|26
1609876770000|2021-01-05 19:59:30|416.82|414.82|416.84|414.84|416.88|414.88|416.81|414.81|11
1609876780000|2021-01-05 19:59:40|416.85|414.85|416.94|414.94|416.94|414.94|416.85|414.85|10
1609876790000|2021-01-05 19:59:50|416.96|414.96|416.89|414.89|416.96|414.96|416.78|414.78|14
1609876800000|2021-01-05 20:00:00|416.87|414.87|416.9|414.9|416.95|414.95|416.82|414.82|18
1609876810000|2021-01-05 20:00:10|416.92|414.92|416.8|414.8|416.95|414.95|416.8|414.8|18
1609876820000|2021-01-05 20:00:20|416.79|414.79|416.67|414.67|416.79|414.79|416.59|414.59|19
1609876830000|2021-01-05 20:00:30|416.68|414.68|416.48|414.48|416.69|414.69|416.48|414.48|25
1609876840000|2021-01-05 20:00:40|416.46|414.46|416.75|414.75|416.75|414.75|416.43|414.43|22
1609876850000|2021-01-05 20:00:50|416.76|414.76|416.64|414.64|416.76|414.76|416.64|414.64|16
1609876860000|2021-01-05 20:01:00|416.63|414.63|416.16|414.16|416.63|414.63|416.14|414.14|34
1609876870000|2021-01-05 20:01:10|416.24|414.24|415.65|413.65|416.24|414.24|415.49|413.49|29
1609876880000|2021-01-05 20:01:20|415.66|413.66|415.85|413.85|416.21|414.21|415.5|413.5|29
1609876890000|2021-01-05 20:01:30|415.82|413.82|415.71|413.71|415.86|413.86|415.66|413.66|29
1609876900000|2021-01-05 20:01:40|415.77|413.77|415.51|413.51|415.86|413.86|415.51|413.51|20
1609876910000|2021-01-05 20:01:50|415.55|413.55|415.03|413.03|415.55|413.55|415.03|413.03|24
1609876920000|2021-01-05 20:02:00|415.04|413.04|414.86|412.86|415.04|413.04|414.7|412.7|33
1609876930000|2021-01-05 20:02:10|414.91|412.91|415.23|413.23|415.57|413.57|414.89|412.89|29
1609876940000|2021-01-05 20:02:20|415.17|413.17|415.81|413.81|415.81|413.81|415.04|413.04|33
1609876950000|2021-01-05 20:02:30|415.82|413.82|415.4|413.4|415.82|413.82|415.27|413.27|28
1609876960000|2021-01-05 20:02:40|415.41|413.41|415.32|413.32|415.54|413.54|415.3|413.3|31
1609876970000|2021-01-05 20:02:50|415.33|413.33|415.33|413.33|415.42|413.42|415.27|413.27|17
1609876980000|2021-01-05 20:03:00|415.34|413.34|415.72|413.72|416.11|414.11|415.34|413.34|30
1609876990000|2021-01-05 20:03:10|415.66|413.66|415.41|413.41|415.79|413.79|415.41|413.41|25
1609877000000|2021-01-05 20:03:20|415.47|413.47|415.71|413.71|415.71|413.71|415.47|413.47|22
1609877010000|2021-01-05 20:03:30|415.7|413.7|415.66|413.66|415.74|413.74|415.62|413.62|21
1609877020000|2021-01-05 20:03:40|415.67|413.67|415.49|413.49|415.69|413.69|415.47|413.47|20
1609877030000|2021-01-05 20:03:50|415.51|413.51|415.54|413.54|415.56|413.56|415.5|413.5|19
1609877040000|2021-01-05 20:04:00|415.53|413.53|415.59|413.59|415.63|413.63|415.49|413.49|8
1609877050000|2021-01-05 20:04:10|415.62|413.62|415.26|413.26|415.62|413.62|415.26|413.26|16
1609877060000|2021-01-05 20:04:20|415.25|413.25|415.29|413.29|415.34|413.34|415.08|413.08|20
1609877070000|2021-01-05 20:04:30|415.3|413.3|415.55|413.55|415.55|413.55|415.29|413.29|18
1609877080000|2021-01-05 20:04:40|415.48|413.48|415.47|413.47|415.58|413.58|415.44|413.44|17
1609877090000|2021-01-05 20:04:50|415.53|413.53|415.83|413.83|415.89|413.89|415.53|413.53|9
1609877100000|2021-01-05 20:05:00|415.82|413.82|415.39|413.39|415.84|413.84|415.39|413.39|20
1609877110000|2021-01-05 20:05:10|415.38|413.38|415.63|413.63|415.65|413.65|415.3|413.3|26
1609877120000|2021-01-05 20:05:20|415.64|413.64|415.88|413.88|415.88|413.88|415.64|413.64|20
1609877130000|2021-01-05 20:05:30|415.89|413.89|416.15|414.15|416.26|414.26|415.88|413.88|28
1609877140000|2021-01-05 20:05:40|416.16|414.16|415.99|413.99|416.18|414.18|415.99|413.99|20
1609877150000|2021-01-05 20:05:50|415.98|413.98|415.83|413.83|416.03|414.03|415.78|413.78|21
1609877160000|2021-01-05 20:06:00|415.84|413.84|415.67|413.67|415.89|413.89|415.67|413.67|17
1609877170000|2021-01-05 20:06:10|415.66|413.66|415.6|413.6|415.69|413.69|415.6|413.6|21
1609877180000|2021-01-05 20:06:20|415.61|413.61|415.08|413.08|415.62|413.62|415.07|413.07|13
1609877190000|2021-01-05 20:06:30|415.07|413.07|415.17|413.17|415.2|413.2|415.06|413.06|15
1609877200000|2021-01-05 20:06:40|415.13|413.13|415.42|413.42|415.69|413.69|415.09|413.09|27
1609877210000|2021-01-05 20:06:50|415.43|413.43|415.75|413.75|415.85|413.85|415.31|413.31|18
1609877220000|2021-01-05 20:07:00|415.76|413.76|415.54|413.54|415.83|413.83|415.33|413.33|33
1609877230000|2021-01-05 20:07:10|415.49|413.49|415.61|413.61|415.7|413.7|415.49|413.49|25
1609877240000|2021-01-05 20:07:20|415.6|413.6|415.69|413.69|415.69|413.69|415.59|413.59|15
1609877250000|2021-01-05 20:07:30|415.7|413.7|415.65|413.65|415.74|413.74|415.65|413.65|14
1609877260000|2021-01-05 20:07:40|415.68|413.68|415.69|413.69|415.69|413.69|415.65|413.65|13
1609877270000|2021-01-05 20:07:50|415.7|413.7|415.75|413.75|415.77|413.77|415.69|413.69|13
1609877280000|2021-01-05 20:08:00|415.78|413.78|415.77|413.77|415.81|413.81|415.77|413.77|7
1609877290000|2021-01-05 20:08:10|415.81|413.81|415.86|413.86|415.86|413.86|415.78|413.78|8
1609877300000|2021-01-05 20:08:20|415.81|413.81|416.02|414.02|416.38|414.38|415.81|413.81|12
1609877310000|2021-01-05 20:08:30|416.1|414.1|415.97|413.97|416.1|414.1|415.87|413.87|10
1609877320000|2021-01-05 20:08:40|415.83|413.83|416.2|414.2|416.22|414.22|415.83|413.83|17
1609877330000|2021-01-05 20:08:50|416.22|414.22|416.14|414.14|416.22|414.22|416.01|414.01|19
1609877340000|2021-01-05 20:09:00|416.15|414.15|416.54|414.54|416.54|414.54|416.15|414.15|19
1609877350000|2021-01-05 20:09:10|416.49|414.49|416.69|414.69|416.72|414.72|416.49|414.49|17
1609877360000|2021-01-05 20:09:20|416.72|414.72|416.72|414.72|416.76|414.76|416.68|414.68|7
1609877370000|2021-01-05 20:09:30|416.74|414.74|416.81|414.81|416.81|414.81|416.68|414.68|9
1609877380000|2021-01-05 20:09:40|416.82|414.82|416.18|414.18|416.82|414.82|416.18|414.18|24
1609877390000|2021-01-05 20:09:50|416.17|414.17|416.46|414.46|416.53|414.53|416.17|414.17|29
1609877400000|2021-01-05 20:10:00|416.47|414.47|416.5|414.5|416.57|414.57|416.43|414.43|24
1609877410000|2021-01-05 20:10:10|416.51|414.51|416.47|414.47|416.54|414.54|416.42|414.42|23
1609877420000|2021-01-05 20:10:20|416.45|414.45|416.49|414.49|416.52|414.52|416.45|414.45|11
1609877430000|2021-01-05 20:10:30|416.52|414.52|416.86|414.86|416.94|414.94|416.52|414.52|18
1609877440000|2021-01-05 20:10:40|416.88|414.88|416.84|414.84|416.89|414.89|416.84|414.84|13
1609877450000|2021-01-05 20:10:50|416.85|414.85|416.6|414.6|416.87|414.87|416.6|414.6|12
1609877460000|2021-01-05 20:11:00|416.59|414.59|416.43|414.43|416.64|414.64|416.43|414.43|21
1609877470000|2021-01-05 20:11:10|416.41|414.41|416.37|414.37|416.42|414.42|416.34|414.34|26
1609877480000|2021-01-05 20:11:20|416.41|414.41|416.55|414.55|416.55|414.55|416.4|414.4|14
1609877490000|2021-01-05 20:11:30|416.52|414.52|416.58|414.58|416.59|414.59|416.49|414.49|17
1609877500000|2021-01-05 20:11:40|416.59|414.59|416.53|414.53|416.59|414.59|416.53|414.53|12
1609877510000|2021-01-05 20:11:50|416.58|414.58|416.43|414.43|416.66|414.66|416.43|414.43|11
1609877520000|2021-01-05 20:12:00|416.56|414.56|416.62|414.62|416.62|414.62|416.56|414.56|2
1609877530000|2021-01-05 20:12:10|416.56|414.56|416.65|414.65|416.65|414.65|416.43|414.43|7
1609877540000|2021-01-05 20:12:20|416.6|414.6|416.43|414.43|416.62|414.62|416.34|414.34|11
1609877550000|2021-01-05 20:12:30|416.45|414.45|416.45|414.45|416.45|414.45|416.44|414.44|3
1609877560000|2021-01-05 20:12:40|416.44|414.44|416.21|414.21|416.48|414.48|416.18|414.18|25
1609877570000|2021-01-05 20:12:50|416.19|414.19|416.09|414.09|416.19|414.19|416|414|17
1609877580000|2021-01-05 20:13:00|416.05|414.05|416.23|414.23|416.24|414.24|416.03|414.03|20
1609877590000|2021-01-05 20:13:10|416.16|414.16|416.3|414.3|416.3|414.3|416.16|414.16|13
1609877600000|2021-01-05 20:13:20|416.26|414.26|416.4|414.4|416.4|414.4|416.19|414.19|17
1609877610000|2021-01-05 20:13:30|416.38|414.38|416.44|414.44|416.46|414.46|416.36|414.36|12
1609877620000|2021-01-05 20:13:40|416.4|414.4|416.33|414.33|416.44|414.44|416.27|414.27|20
1609877630000|2021-01-05 20:13:50|416.3|414.3|416.34|414.34|416.37|414.37|416.3|414.3|16
1609877640000|2021-01-05 20:14:00|416.37|414.37|416.44|414.44|416.45|414.45|416.34|414.34|11
1609877650000|2021-01-05 20:14:10|416.41|414.41|416.49|414.49|416.49|414.49|416.41|414.41|14
1609877660000|2021-01-05 20:14:20|416.5|414.5|416.59|414.59|416.59|414.59|416.41|414.41|15
1609877670000|2021-01-05 20:14:30|416.6|414.6|416.69|414.69|416.83|414.83|416.6|414.6|16
1609877680000|2021-01-05 20:14:40|416.68|414.68|416.7|414.7|416.74|414.74|416.64|414.64|18
1609877690000|2021-01-05 20:14:50|416.69|414.69|416.52|414.52|416.69|414.69|416.45|414.45|9
1609877700000|2021-01-05 20:15:00|416.51|414.51|416.46|414.46|416.51|414.51|416.31|414.31|17
1609877710000|2021-01-05 20:15:10|416.41|414.41|416.27|414.27|416.41|414.41|416.26|414.26|7
1609877720000|2021-01-05 20:15:20|416.34|414.34|416.37|414.37|416.37|414.37|416.33|414.33|9
1609877730000|2021-01-05 20:15:30|416.36|414.36|416.55|414.55|416.57|414.57|416.36|414.36|14
1609877740000|2021-01-05 20:15:40|416.62|414.62|416.72|414.72|416.72|414.72|416.62|414.62|4
1609877750000|2021-01-05 20:15:50|416.74|414.74|416.78|414.78|416.79|414.79|416.74|414.74|5
1609877760000|2021-01-05 20:16:00|416.77|414.77|416.77|414.77|416.77|414.77|416.77|414.77|1
1609877770000|2021-01-05 20:16:10|416.79|414.79|416.8|414.8|416.85|414.85|416.79|414.79|10
1609877780000|2021-01-05 20:16:20|416.81|414.81|416.21|414.21|416.81|414.81|416.2|414.2|30
1609877790000|2021-01-05 20:16:30|416.22|414.22|416.16|414.16|416.22|414.22|416.08|414.08|21
1609877800000|2021-01-05 20:16:40|416.14|414.14|416.03|414.03|416.2|414.2|416.01|414.01|23
1609877810000|2021-01-05 20:16:50|416.01|414.01|415.76|413.76|416.03|414.03|415.7|413.7|29
1609877820000|2021-01-05 20:17:00|415.78|413.78|415.9|413.9|415.9|413.9|415.75|413.75|12
1609877830000|2021-01-05 20:17:10|415.92|413.92|415.66|413.66|415.92|413.92|415.66|413.66|24
1609877840000|2021-01-05 20:17:20|415.67|413.67|415.89|413.89|415.89|413.89|415.67|413.67|14
1609877850000|2021-01-05 20:17:30|415.87|413.87|415.87|413.87|415.89|413.89|415.86|413.86|22
1609877860000|2021-01-05 20:17:40|415.82|413.82|415.83|413.83|415.86|413.86|415.65|413.65|22
1609877870000|2021-01-05 20:17:50|415.8|413.8|416.06|414.06|416.21|414.21|415.8|413.8|15
1609877880000|2021-01-05 20:18:00|416.08|414.08|416.04|414.04|416.09|414.09|415.93|413.93|25
1609877890000|2021-01-05 20:18:10|416.05|414.05|416.02|414.02|416.09|414.09|416.02|414.02|22
1609877900000|2021-01-05 20:18:20|416|414|415.92|413.92|416.02|414.02|415.83|413.83|21
1609877910000|2021-01-05 20:18:30|415.94|413.94|415.98|413.98|416|414|415.87|413.87|16
1609877920000|2021-01-05 20:18:40|415.97|413.97|415.71|413.71|415.98|413.98|415.64|413.64|22
1609877930000|2021-01-05 20:18:50|415.7|413.7|415.63|413.63|415.71|413.71|415.59|413.59|12
1609877940000|2021-01-05 20:19:00|415.66|413.66|415.46|413.46|415.68|413.68|415.43|413.43|16
1609877950000|2021-01-05 20:19:10|415.45|413.45|415.5|413.5|415.51|413.51|415.34|413.34|21
1609877960000|2021-01-05 20:19:20|415.49|413.49|415.62|413.62|415.66|413.66|415.49|413.49|17
1609877970000|2021-01-05 20:19:30|415.63|413.63|415.63|413.63|415.66|413.66|415.63|413.63|4
1609877980000|2021-01-05 20:19:40|415.59|413.59|415.61|413.61|415.61|413.61|415.59|413.59|9
1609877990000|2021-01-05 20:19:50|415.6|413.6|415.62|413.62|415.7|413.7|415.6|413.6|15
1609878000000|2021-01-05 20:20:00|415.68|413.68|415.61|413.61|415.68|413.68|415.57|413.57|13
1609878010000|2021-01-05 20:20:10|415.62|413.62|416.13|414.13|416.13|414.13|415.61|413.61|28
1609878020000|2021-01-05 20:20:20|416.15|414.15|416.22|414.22|416.22|414.22|416.15|414.15|15
1609878030000|2021-01-05 20:20:30|416.21|414.21|416.19|414.19|416.21|414.21|416.17|414.17|20
1609878040000|2021-01-05 20:20:40|416.18|414.18|416|414|416.18|414.18|416|414|18
1609878050000|2021-01-05 20:20:50|415.99|413.99|416|414|416.01|414.01|415.98|413.98|12
1609878060000|2021-01-05 20:21:00|416.01|414.01|415.86|413.86|416.07|414.07|415.86|413.86|17
1609878070000|2021-01-05 20:21:10|415.74|413.74|415.95|413.95|415.95|413.95|415.74|413.74|20
1609878080000|2021-01-05 20:21:20|415.94|413.94|415.93|413.93|415.94|413.94|415.77|413.77|15
1609878090000|2021-01-05 20:21:30|415.94|413.94|415.66|413.66|415.94|413.94|415.66|413.66|17
1609878100000|2021-01-05 20:21:40|415.54|413.54|415.5|413.5|415.58|413.58|415.48|413.48|14
1609878110000|2021-01-05 20:21:50|415.53|413.53|415.53|413.53|415.6|413.6|415.5|413.5|12
1609878120000|2021-01-05 20:22:00|415.51|413.51|415.54|413.54|415.54|413.54|415.48|413.48|16
1609878130000|2021-01-05 20:22:10|415.53|413.53|415.72|413.72|415.89|413.89|415.51|413.51|22
1609878140000|2021-01-05 20:22:20|415.73|413.73|416.19|414.19|416.19|414.19|415.66|413.66|17
1609878150000|2021-01-05 20:22:30|416.13|414.13|416|414|416.16|414.16|415.88|413.88|18
1609878160000|2021-01-05 20:22:40|416.04|414.04|416.26|414.26|416.31|414.31|415.83|413.83|16
1609878170000|2021-01-05 20:22:50|416.27|414.27|415.87|413.87|416.27|414.27|415.86|413.86|18
1609878180000|2021-01-05 20:23:00|415.85|413.85|415.94|413.94|415.94|413.94|415.8|413.8|23
1609878190000|2021-01-05 20:23:10|415.95|413.95|415.78|413.78|415.95|413.95|415.77|413.77|23
1609878200000|2021-01-05 20:23:20|415.77|413.77|415.57|413.57|415.77|413.77|415.42|413.42|29
1609878210000|2021-01-05 20:23:30|415.61|413.61|415.61|413.61|415.61|413.61|415.57|413.57|8
1609878220000|2021-01-05 20:23:40|415.6|413.6|415.61|413.61|415.63|413.63|415.35|413.35|31
1609878230000|2021-01-05 20:23:50|415.59|413.59|415.41|413.41|415.6|413.6|415.39|413.39|15
1609878240000|2021-01-05 20:24:00|415.45|413.45|415.37|413.37|415.45|413.45|415.37|413.37|13
1609878250000|2021-01-05 20:24:10|415.39|413.39|415.42|413.42|415.47|413.47|415.39|413.39|14
1609878260000|2021-01-05 20:24:20|415.36|413.36|415.25|413.25|415.39|413.39|415.19|413.19|15
1609878270000|2021-01-05 20:24:30|415.26|413.26|415.48|413.48|415.48|413.48|415.26|413.26|19
1609878280000|2021-01-05 20:24:40|415.47|413.47|415.58|413.58|415.6|413.6|415.45|413.45|21
1609878290000|2021-01-05 20:24:50|415.56|413.56|415.68|413.68|415.68|413.68|415.56|413.56|12
1609878300000|2021-01-05 20:25:00|415.67|413.67|415.74|413.74|415.81|413.81|415.67|413.67|10
1609878310000|2021-01-05 20:25:10|415.73|413.73|415.76|413.76|415.9|413.9|415.72|413.72|15
1609878320000|2021-01-05 20:25:20|415.77|413.77|415.83|413.83|415.87|413.87|415.74|413.74|11
1609878330000|2021-01-05 20:25:30|415.77|413.77|415.78|413.78|415.82|413.82|415.76|413.76|10
1609878340000|2021-01-05 20:25:40|415.85|413.85|415.64|413.64|415.85|413.85|415.61|413.61|20
1609878350000|2021-01-05 20:25:50|415.63|413.63|415.69|413.69|415.74|413.74|415.61|413.61|19
1609878360000|2021-01-05 20:26:00|415.7|413.7|415.62|413.62|415.72|413.72|415.62|413.62|9
1609878370000|2021-01-05 20:26:10|415.64|413.64|415.71|413.71|415.8|413.8|415.64|413.64|19
1609878380000|2021-01-05 20:26:20|415.72|413.72|415.58|413.58|415.76|413.76|415.54|413.54|23
1609878390000|2021-01-05 20:26:30|415.57|413.57|415.55|413.55|415.6|413.6|415.49|413.49|21
1609878400000|2021-01-05 20:26:40|415.56|413.56|415.64|413.64|415.64|413.64|415.52|413.52|23
1609878410000|2021-01-05 20:26:50|415.63|413.63|415.66|413.66|415.7|413.7|415.58|413.58|15
1609878420000|2021-01-05 20:27:00|415.93|413.93|415.86|413.86|415.97|413.97|415.86|413.86|21
1609878430000|2021-01-05 20:27:10|415.87|413.87|416|414|416|414|415.87|413.87|10
1609878440000|2021-01-05 20:27:20|415.99|413.99|415.91|413.91|416.17|414.17|415.78|413.78|28
1609878450000|2021-01-05 20:27:30|416.04|414.04|416.03|414.03|416.05|414.05|416.03|414.03|4
1609878460000|2021-01-05 20:27:40|416.04|414.04|416.15|414.15|416.19|414.19|416.04|414.04|10
1609878470000|2021-01-05 20:27:50|416.23|414.23|416.3|414.3|416.34|414.34|416.23|414.23|22
1609878480000|2021-01-05 20:28:00|416.29|414.29|416.27|414.27|416.3|414.3|416.26|414.26|10
1609878490000|2021-01-05 20:28:10|416.26|414.26|416.02|414.02|416.28|414.28|415.94|413.94|16
1609878500000|2021-01-05 20:28:20|416.01|414.01|416.1|414.1|416.1|414.1|415.99|413.99|28
1609878510000|2021-01-05 20:28:30|416.08|414.08|416.06|414.06|416.1|414.1|416.04|414.04|20
1609878520000|2021-01-05 20:28:40|416.07|414.07|416.03|414.03|416.18|414.18|416.03|414.03|16
1609878530000|2021-01-05 20:28:50|416.04|414.04|416.04|414.04|416.06|414.06|415.99|413.99|18
1609878540000|2021-01-05 20:29:00|416.05|414.05|416.07|414.07|416.09|414.09|416.04|414.04|18
1609878550000|2021-01-05 20:29:10|416.08|414.08|416.17|414.17|416.21|414.21|416.08|414.08|18
1609878560000|2021-01-05 20:29:20|416.21|414.21|415.96|413.96|416.24|414.24|415.93|413.93|24
1609878570000|2021-01-05 20:29:30|415.95|413.95|415.94|413.94|415.96|413.96|415.83|413.83|23
1609878580000|2021-01-05 20:29:40|415.9|413.9|415.83|413.83|415.95|413.95|415.82|413.82|15
1609878590000|2021-01-05 20:29:50|415.82|413.82|415.56|413.56|415.84|413.84|415.55|413.55|15
1609878600000|2021-01-05 20:30:00|415.58|413.58|415.65|413.65|415.65|413.65|415.58|413.58|6
1609878610000|2021-01-05 20:30:10|415.64|413.64|415.64|413.64|415.64|413.64|415.63|413.63|3
1609878620000|2021-01-05 20:30:20|415.61|413.61|415.72|413.72|415.72|413.72|415.61|413.61|4
1609878630000|2021-01-05 20:30:30|415.73|413.73|415.73|413.73|415.73|413.73|415.68|413.68|11
1609878640000|2021-01-05 20:30:40|415.69|413.69|415.72|413.72|415.97|413.97|415.69|413.69|21
1609878650000|2021-01-05 20:30:50|415.71|413.71|415.48|413.48|415.73|413.73|415.48|413.48|24
1609878660000|2021-01-05 20:31:00|415.51|413.51|415.44|413.44|415.53|413.53|415.44|413.44|19
1609878670000|2021-01-05 20:31:10|415.45|413.45|415.57|413.57|415.62|413.62|415.44|413.44|18
1609878680000|2021-01-05 20:31:20|415.55|413.55|415.72|413.72|415.72|413.72|415.32|413.32|19
1609878690000|2021-01-05 20:31:30|415.7|413.7|415.71|413.71|415.74|413.74|415.63|413.63|16
1609878700000|2021-01-05 20:31:40|415.7|413.7|415.65|413.65|415.74|413.74|415.63|413.63|22
1609878710000|2021-01-05 20:31:50|415.63|413.63|415.66|413.66|415.66|413.66|415.49|413.49|28
1609878720000|2021-01-05 20:32:00|415.64|413.64|415.85|413.85|415.86|413.86|415.6|413.6|24
1609878730000|2021-01-05 20:32:10|415.86|413.86|415.85|413.85|415.9|413.9|415.85|413.85|16
1609878740000|2021-01-05 20:32:20|415.86|413.86|415.75|413.75|415.9|413.9|415.74|413.74|15
1609878750000|2021-01-05 20:32:30|415.68|413.68|415.65|413.65|415.72|413.72|415.63|413.63|21
1609878760000|2021-01-05 20:32:40|415.66|413.66|415.58|413.58|415.66|413.66|415.56|413.56|13
1609878770000|2021-01-05 20:32:50|415.57|413.57|415.51|413.51|415.57|413.57|415.4|413.4|16
1609878780000|2021-01-05 20:33:00|415.52|413.52|415.75|413.75|415.75|413.75|415.52|413.52|18
1609878790000|2021-01-05 20:33:10|415.74|413.74|415.81|413.81|415.86|413.86|415.71|413.71|19
1609878800000|2021-01-05 20:33:20|415.82|413.82|415.84|413.84|415.85|413.85|415.78|413.78|11
1609878810000|2021-01-05 20:33:30|415.85|413.85|415.83|413.83|415.85|413.85|415.78|413.78|13
1609878820000|2021-01-05 20:33:40|415.84|413.84|415.89|413.89|415.97|413.97|415.79|413.79|29
1609878830000|2021-01-05 20:33:50|415.9|413.9|415.83|413.83|415.92|413.92|415.78|413.78|21
1609878840000|2021-01-05 20:34:00|415.81|413.81|415.81|413.81|415.82|413.82|415.73|413.73|23
1609878850000|2021-01-05 20:34:10|415.8|413.8|415.76|413.76|415.84|413.84|415.73|413.73|20
1609878860000|2021-01-05 20:34:20|415.75|413.75|416.22|414.22|416.22|414.22|415.73|413.73|24
1609878870000|2021-01-05 20:34:30|416.24|414.24|416.26|414.26|416.27|414.27|416.2|414.2|15
1609878880000|2021-01-05 20:34:40|416.24|414.24|416.33|414.33|416.33|414.33|416.22|414.22|5
1609878890000|2021-01-05 20:34:50|416.32|414.32|416.06|414.06|416.32|414.32|415.98|413.98|23
1609878900000|2021-01-05 20:35:00|416.07|414.07|416.1|414.1|416.14|414.14|416.07|414.07|25
1609878910000|2021-01-05 20:35:10|416.09|414.09|416.15|414.15|416.15|414.15|416.07|414.07|14
1609878920000|2021-01-05 20:35:20|416.14|414.14|416.2|414.2|416.21|414.21|416.09|414.09|23
1609878930000|2021-01-05 20:35:30|416.19|414.19|416.09|414.09|416.22|414.22|416.09|414.09|18
1609878940000|2021-01-05 20:35:40|416.1|414.1|415.94|413.94|416.1|414.1|415.8|413.8|21
1609878950000|2021-01-05 20:35:50|415.91|413.91|415.99|413.99|416.08|414.08|415.9|413.9|27
1609878960000|2021-01-05 20:36:00|415.98|413.98|415.86|413.86|415.98|413.98|415.74|413.74|29
1609878970000|2021-01-05 20:36:10|415.85|413.85|415.38|413.38|415.9|413.9|415.37|413.37|24
1609878980000|2021-01-05 20:36:20|415.36|413.36|415.47|413.47|415.47|413.47|415.22|413.22|25
1609878990000|2021-01-05 20:36:30|415.48|413.48|415.29|413.29|415.49|413.49|415.22|413.22|24
1609879000000|2021-01-05 20:36:40|415.27|413.27|415.09|413.09|415.38|413.38|415.08|413.08|26
1609879010000|2021-01-05 20:36:50|415.1|413.1|415.14|413.14|415.16|413.16|414.99|412.99|19
1609879020000|2021-01-05 20:37:00|415.15|413.15|414.72|412.72|415.24|413.24|414.71|412.71|28
1609879030000|2021-01-05 20:37:10|414.75|412.75|414.74|412.74|414.89|412.89|414.74|412.74|28
1609879040000|2021-01-05 20:37:20|414.72|412.72|414.75|412.75|414.79|412.79|414.7|412.7|24
1609879050000|2021-01-05 20:37:30|414.76|412.76|414.69|412.69|414.76|412.76|414.58|412.58|24
1609879060000|2021-01-05 20:37:40|414.68|412.68|414.82|412.82|414.82|412.82|414.68|412.68|25
1609879070000|2021-01-05 20:37:50|414.85|412.85|415.08|413.08|415.09|413.09|414.85|412.85|21
1609879080000|2021-01-05 20:38:00|415.05|413.05|415.06|413.06|415.1|413.1|415.01|413.01|22
1609879090000|2021-01-05 20:38:10|415.09|413.09|415.08|413.08|415.11|413.11|415.01|413.01|24
1609879100000|2021-01-05 20:38:20|415.01|413.01|415.42|413.42|415.42|413.42|415.01|413.01|31
1609879110000|2021-01-05 20:38:30|415.43|413.43|415.29|413.29|415.47|413.47|415.26|413.26|26
1609879120000|2021-01-05 20:38:40|415.27|413.27|415.34|413.34|415.36|413.36|415.25|413.25|20
1609879130000|2021-01-05 20:38:50|415.33|413.33|415.33|413.33|415.36|413.36|415.31|413.31|22
1609879140000|2021-01-05 20:39:00|415.32|413.32|415.09|413.09|415.33|413.33|415.06|413.06|17
1609879150000|2021-01-05 20:39:10|415.08|413.08|415.21|413.21|415.21|413.21|415.08|413.08|11
1609879160000|2021-01-05 20:39:20|415.22|413.22|415.22|413.22|415.32|413.32|415.22|413.22|24
1609879170000|2021-01-05 20:39:30|415.23|413.23|415.24|413.24|415.28|413.28|415.22|413.22|17
1609879180000|2021-01-05 20:39:40|415.25|413.25|415.3|413.3|415.3|413.3|415.19|413.19|19
1609879190000|2021-01-05 20:39:50|415.33|413.33|415.27|413.27|415.33|413.33|415.23|413.23|17
1609879200000|2021-01-05 20:40:00|415.25|413.25|414.91|412.91|415.27|413.27|414.87|412.87|24
1609879210000|2021-01-05 20:40:10|414.89|412.89|414.79|412.79|414.89|412.89|414.79|412.79|19
1609879220000|2021-01-05 20:40:20|414.78|412.78|414.86|412.86|414.86|412.86|414.76|412.76|19
1609879230000|2021-01-05 20:40:30|414.89|412.89|415.08|413.08|415.17|413.17|414.89|412.89|23
1609879240000|2021-01-05 20:40:40|415.09|413.09|415.09|413.09|415.12|413.12|414.93|412.93|22
1609879250000|2021-01-05 20:40:50|415.13|413.13|415.04|413.04|415.13|413.13|415.04|413.04|12
1609879260000|2021-01-05 20:41:00|415.05|413.05|415.1|413.1|415.13|413.13|415.04|413.04|12
1609879270000|2021-01-05 20:41:10|415.07|413.07|414.99|412.99|415.08|413.08|414.99|412.99|14
1609879280000|2021-01-05 20:41:20|415|413|415|413|415.05|413.05|414.98|412.98|14
1609879290000|2021-01-05 20:41:30|415.02|413.02|415.42|413.42|415.42|413.42|415.02|413.02|17
1609879300000|2021-01-05 20:41:40|415.41|413.41|415.56|413.56|415.57|413.57|415.41|413.41|14
1609879310000|2021-01-05 20:41:50|415.57|413.57|415.48|413.48|415.67|413.67|415.38|413.38|28
1609879320000|2021-01-05 20:42:00|415.49|413.49|415.89|413.89|415.89|413.89|415.49|413.49|29
1609879330000|2021-01-05 20:42:10|415.9|413.9|415.9|413.9|415.95|413.95|415.87|413.87|18
1609879340000|2021-01-05 20:42:20|415.91|413.91|415.92|413.92|415.96|413.96|415.87|413.87|23
1609879350000|2021-01-05 20:42:30|415.9|413.9|416.26|414.26|416.27|414.27|415.87|413.87|26
1609879360000|2021-01-05 20:42:40|416.25|414.25|415.9|413.9|416.25|414.25|415.52|413.52|27
1609879370000|2021-01-05 20:42:50|415.91|413.91|415.86|413.86|415.99|413.99|415.78|413.78|31
1609879380000|2021-01-05 20:43:00|415.89|413.89|416.08|414.08|416.12|414.12|415.88|413.88|29
1609879390000|2021-01-05 20:43:10|416.04|414.04|416.17|414.17|416.18|414.18|416|414|22
1609879400000|2021-01-05 20:43:20|416.13|414.13|416.23|414.23|416.29|414.29|416.07|414.07|28
1609879410000|2021-01-05 20:43:30|416.2|414.2|416.21|414.21|416.32|414.32|416.2|414.2|22
1609879420000|2021-01-05 20:43:40|416.18|414.18|416.24|414.24|416.4|414.4|416.12|414.12|25
1609879430000|2021-01-05 20:43:50|416.23|414.23|416.45|414.45|416.45|414.45|416.17|414.17|18
1609879440000|2021-01-05 20:44:00|416.44|414.44|416.27|414.27|416.44|414.44|416.18|414.18|19
1609879450000|2021-01-05 20:44:10|416.28|414.28|416.41|414.41|416.46|414.46|416.28|414.28|25
1609879460000|2021-01-05 20:44:20|416.42|414.42|416.48|414.48|416.48|414.48|416.4|414.4|15
1609879470000|2021-01-05 20:44:30|416.5|414.5|416.55|414.55|416.59|414.59|416.37|414.37|28
1609879480000|2021-01-05 20:44:40|416.57|414.57|416.39|414.39|416.6|414.6|416.21|414.21|19
1609879490000|2021-01-05 20:44:50|416.36|414.36|416.52|414.52|416.52|414.52|416.35|414.35|16
1609879500000|2021-01-05 20:45:00|416.46|414.46|416.39|414.39|416.49|414.49|416.39|414.39|17
1609879510000|2021-01-05 20:45:10|416.42|414.42|416.17|414.17|416.42|414.42|416.15|414.15|23
1609879520000|2021-01-05 20:45:20|416.12|414.12|416.12|414.12|416.13|414.13|415.83|413.83|21
1609879530000|2021-01-05 20:45:30|416.15|414.15|416.02|414.02|416.22|414.22|415.95|413.95|22
1609879540000|2021-01-05 20:45:40|416.03|414.03|415.74|413.74|416.13|414.13|415.74|413.74|22
1609879550000|2021-01-05 20:45:50|415.76|413.76|415.85|413.85|415.88|413.88|415.76|413.76|28
1609879560000|2021-01-05 20:46:00|415.84|413.84|415.9|413.9|415.93|413.93|415.84|413.84|14
1609879570000|2021-01-05 20:46:10|415.88|413.88|415.87|413.87|415.89|413.89|415.74|413.74|23
1609879580000|2021-01-05 20:46:20|415.86|413.86|416.21|414.21|416.22|414.22|415.84|413.84|27
1609879590000|2021-01-05 20:46:30|416.19|414.19|416.3|414.3|416.39|414.39|416.19|414.19|20
1609879600000|2021-01-05 20:46:40|416.31|414.31|416.88|414.88|416.88|414.88|416.19|414.19|22
1609879610000|2021-01-05 20:46:50|416.86|414.86|416.68|414.68|416.87|414.87|416.63|414.63|28
1609879620000|2021-01-05 20:47:00|416.69|414.69|416.64|414.64|416.74|414.74|416.53|414.53|32
1609879630000|2021-01-05 20:47:10|416.67|414.67|416.3|414.3|416.67|414.67|416.3|414.3|23
1609879640000|2021-01-05 20:47:20|416.31|414.31|416.15|414.15|416.5|414.5|416.15|414.15|30
1609879650000|2021-01-05 20:47:30|416.16|414.16|416.59|414.59|416.61|414.61|416.11|414.11|24
1609879660000|2021-01-05 20:47:40|416.6|414.6|416.83|414.83|416.83|414.83|416.55|414.55|28
1609879670000|2021-01-05 20:47:50|416.94|414.94|417|415|417.15|415.15|416.92|414.92|25
1609879680000|2021-01-05 20:48:00|417.01|415.01|416.86|414.86|417.01|415.01|416.6|414.6|30
1609879690000|2021-01-05 20:48:10|416.87|414.87|416.81|414.81|416.87|414.87|416.66|414.66|29
1609879700000|2021-01-05 20:48:20|416.82|414.82|416.45|414.45|416.88|414.88|416.45|414.45|27
1609879710000|2021-01-05 20:48:30|416.42|414.42|416.41|414.41|416.53|414.53|416.21|414.21|37
1609879720000|2021-01-05 20:48:40|416.44|414.44|416.46|414.46|416.5|414.5|416.41|414.41|24
1609879730000|2021-01-05 20:48:50|416.45|414.45|416.6|414.6|416.61|414.61|416.32|414.32|31
1609879740000|2021-01-05 20:49:00|416.59|414.59|416.92|414.92|416.98|414.98|416.56|414.56|25
1609879750000|2021-01-05 20:49:10|416.91|414.91|416.83|414.83|416.92|414.92|416.82|414.82|23
1609879760000|2021-01-05 20:49:20|416.82|414.82|416.64|414.64|416.86|414.86|416.55|414.55|19
1609879770000|2021-01-05 20:49:30|416.68|414.68|416.46|414.46|416.68|414.68|416.41|414.41|24
1609879780000|2021-01-05 20:49:40|416.47|414.47|416.34|414.34|416.47|414.47|416.18|414.18|21
1609879790000|2021-01-05 20:49:50|416.33|414.33|416.23|414.23|416.35|414.35|416.23|414.23|10
1609879800000|2021-01-05 20:50:00|416.24|414.24|416.47|414.47|416.5|414.5|416.24|414.24|26
1609879810000|2021-01-05 20:50:10|416.48|414.48|416.58|414.58|416.6|414.6|416.45|414.45|20
1609879820000|2021-01-05 20:50:20|416.59|414.59|416.43|414.43|416.59|414.59|416.35|414.35|28
1609879830000|2021-01-05 20:50:30|416.45|414.45|415.94|413.94|416.54|414.54|415.78|413.78|36
1609879840000|2021-01-05 20:50:40|415.92|413.92|415.47|413.47|415.92|413.92|415.46|413.46|28
1609879850000|2021-01-05 20:50:50|415.42|413.42|415.4|413.4|415.45|413.45|415.13|413.13|25
1609879860000|2021-01-05 20:51:00|415.36|413.36|415.58|413.58|415.6|413.6|415.23|413.23|31
1609879870000|2021-01-05 20:51:10|415.62|413.62|415.61|413.61|415.65|413.65|415.55|413.55|19
1609879880000|2021-01-05 20:51:20|415.63|413.63|415.67|413.67|415.71|413.71|415.63|413.63|18
1609879890000|2021-01-05 20:51:30|415.71|413.71|415.76|413.76|415.8|413.8|415.65|413.65|25
1609879900000|2021-01-05 20:51:40|415.77|413.77|415.83|413.83|415.89|413.89|415.68|413.68|21
1609879910000|2021-01-05 20:51:50|415.78|413.78|415.86|413.86|415.86|413.86|415.78|413.78|5
1609879920000|2021-01-05 20:52:00|415.85|413.85|415.98|413.98|415.98|413.98|415.77|413.77|19
1609879930000|2021-01-05 20:52:10|415.9|413.9|416.18|414.18|416.21|414.21|415.76|413.76|24
1609879940000|2021-01-05 20:52:20|416.23|414.23|416.18|414.18|416.23|414.23|416.17|414.17|17
1609879950000|2021-01-05 20:52:30|416.17|414.17|416.26|414.26|416.26|414.26|416.17|414.17|16
1609879960000|2021-01-05 20:52:40|416.23|414.23|416.35|414.35|416.35|414.35|416.23|414.23|12
1609879970000|2021-01-05 20:52:50|416.36|414.36|416.34|414.34|416.46|414.46|416.34|414.34|17
1609879980000|2021-01-05 20:53:00|416.4|414.4|416.34|414.34|416.4|414.4|416.34|414.34|4
1609879990000|2021-01-05 20:53:10|416.4|414.4|417.2|415.2|417.2|415.2|416.34|414.34|26
1609880000000|2021-01-05 20:53:20|417.22|415.22|417.08|415.08|417.22|415.22|416.62|414.62|23
1609880010000|2021-01-05 20:53:30|417.09|415.09|417.67|415.67|417.81|415.81|416.95|414.95|28
1609880020000|2021-01-05 20:53:40|417.7|415.7|417.33|415.33|417.7|415.7|417.29|415.29|26
1609880030000|2021-01-05 20:53:50|417.35|415.35|417.32|415.32|417.5|415.5|417.27|415.27|25
1609880040000|2021-01-05 20:54:00|417.18|415.18|417.3|415.3|417.49|415.49|417.18|415.18|20
1609880050000|2021-01-05 20:54:10|417.28|415.28|417.38|415.38|417.39|415.39|417.18|415.18|29
1609880060000|2021-01-05 20:54:20|417.36|415.36|417.48|415.48|417.48|415.48|417.3|415.3|24
1609880070000|2021-01-05 20:54:30|417.44|415.44|417.51|415.51|417.55|415.55|417.44|415.44|13
1609880080000|2021-01-05 20:54:40|417.47|415.47|417.48|415.48|417.64|415.64|417.47|415.47|24
1609880090000|2021-01-05 20:54:50|417.47|415.47|417.52|415.52|417.73|415.73|417.44|415.44|28
1609880100000|2021-01-05 20:55:00|417.59|415.59|417.86|415.86|417.86|415.86|417.54|415.54|19
1609880110000|2021-01-05 20:55:10|417.89|415.89|417.81|415.81|417.94|415.94|417.55|415.55|25
1609880120000|2021-01-05 20:55:20|417.78|415.78|417.83|415.83|417.88|415.88|417.71|415.71|26
1609880130000|2021-01-05 20:55:30|417.84|415.84|417.92|415.92|417.96|415.96|417.84|415.84|27
1609880140000|2021-01-05 20:55:40|417.94|415.94|417.99|415.99|418.03|416.03|417.92|415.92|18
1609880150000|2021-01-05 20:55:50|417.98|415.98|417.94|415.94|418|416|417.79|415.79|23
1609880160000|2021-01-05 20:56:00|417.95|415.95|418.01|416.01|418.05|416.05|417.92|415.92|17
1609880170000|2021-01-05 20:56:10|418.05|416.05|418.04|416.04|418.05|416.05|417.96|415.96|15
1609880180000|2021-01-05 20:56:20|418.07|416.07|418.08|416.08|418.08|416.08|418.04|416.04|5
1609880190000|2021-01-05 20:56:30|418.04|416.04|417.84|415.84|418.1|416.1|417.84|415.84|16
1609880200000|2021-01-05 20:56:40|417.41|415.41|417.44|415.44|417.83|415.83|417.4|415.4|23
1609880210000|2021-01-05 20:56:50|417.3|415.3|417.55|415.55|417.56|415.56|417.27|415.27|21
1609880220000|2021-01-05 20:57:00|417.57|415.57|417.75|415.75|417.79|415.79|417.57|415.57|29
1609880230000|2021-01-05 20:57:10|417.82|415.82|418.27|416.27|418.32|416.32|417.82|415.82|17
1609880240000|2021-01-05 20:57:20|418.29|416.29|418.34|416.34|418.38|416.38|418.29|416.29|17
1609880250000|2021-01-05 20:57:30|418.33|416.33|418.34|416.34|418.4|416.4|418.3|416.3|26
1609880260000|2021-01-05 20:57:40|418.35|416.35|419.51|417.51|419.51|417.51|418.35|416.35|26
1609880270000|2021-01-05 20:57:50|419.32|417.32|419.42|417.42|419.65|417.65|419.32|417.32|11
1609880280000|2021-01-05 20:58:00|419.36|417.36|419.29|417.29|419.45|417.45|419.29|417.29|20
1609880290000|2021-01-05 20:58:10|419.21|417.21|418.97|416.97|419.4|417.4|418.97|416.97|29
1609880300000|2021-01-05 20:58:20|418.98|416.98|418.83|416.83|419|417|418.81|416.81|21
1609880310000|2021-01-05 20:58:30|418.77|416.77|419.39|417.39|419.42|417.42|418.77|416.77|24
1609880320000|2021-01-05 20:58:40|419.42|417.42|419.19|417.19|419.49|417.49|419.19|417.19|20
1609880330000|2021-01-05 20:58:50|419.22|417.22|418.7|416.7|419.23|417.23|418.7|416.7|26
1609880340000|2021-01-05 20:59:00|418.69|416.69|418.54|416.54|418.82|416.82|418.49|416.49|20
1609880350000|2021-01-05 20:59:10|418.53|416.53|418.54|416.54|418.58|416.58|418.49|416.49|19
1609880360000|2021-01-05 20:59:20|418.55|416.55|418.36|416.36|418.56|416.56|418.31|416.31|22
1609880370000|2021-01-05 20:59:30|418.39|416.39|418.38|416.38|418.53|416.53|418.33|416.33|26
1609880380000|2021-01-05 20:59:40|418.37|416.37|418.7|416.7|418.7|416.7|418.32|416.32|29
1609880390000|2021-01-05 20:59:50|418.65|416.65|418.62|416.62|418.98|416.98|418.59|416.59|26
1609880400000|2021-01-05 21:00:00|418.61|416.61|418.75|416.75|418.75|416.75|418.53|416.53|16
1609880410000|2021-01-05 21:00:10|418.74|416.74|418.79|416.79|418.79|416.79|418.73|416.73|17
1609880420000|2021-01-05 21:00:20|418.8|416.8|418.9|416.9|419.06|417.06|418.79|416.79|11
1609880430000|2021-01-05 21:00:30|419.1|417.1|419.17|417.17|419.17|417.17|419.08|417.08|17
1609880440000|2021-01-05 21:00:40|419.15|417.15|419.2|417.2|419.2|417.2|419.13|417.13|16
1609880450000|2021-01-05 21:00:50|419.19|417.19|418.53|416.53|419.19|417.19|418.47|416.47|28
1609880460000|2021-01-05 21:01:00|418.61|416.61|418.48|416.48|418.7|416.7|418.37|416.37|28
1609880470000|2021-01-05 21:01:10|418.49|416.49|418.19|416.19|418.52|416.52|418.12|416.12|28
1609880480000|2021-01-05 21:01:20|418.22|416.22|418.08|416.08|418.23|416.23|418.06|416.06|29
1609880490000|2021-01-05 21:01:30|418.09|416.09|418.03|416.03|418.1|416.1|418.01|416.01|20
1609880500000|2021-01-05 21:01:40|418.02|416.02|417.88|415.88|418.03|416.03|417.8|415.8|16
1609880510000|2021-01-05 21:01:50|417.87|415.87|418.03|416.03|418.03|416.03|417.87|415.87|16
1609880520000|2021-01-05 21:02:00|418.02|416.02|418.13|416.13|418.13|416.13|418.02|416.02|11
1609880530000|2021-01-05 21:02:10|418.14|416.14|418.13|416.13|418.14|416.14|418.1|416.1|3
1609880540000|2021-01-05 21:02:20|418.14|416.14|418.03|416.03|418.14|416.14|417.99|415.99|11
1609880550000|2021-01-05 21:02:30|418.02|416.02|417.88|415.88|418.07|416.07|417.85|415.85|21
1609880560000|2021-01-05 21:02:40|417.89|415.89|417.44|415.44|417.9|415.9|417.34|415.34|29
1609880570000|2021-01-05 21:02:50|417.4|415.4|417.89|415.89|417.9|415.9|417.38|415.38|30
1609880580000|2021-01-05 21:03:00|417.9|415.9|417.82|415.82|417.9|415.9|417.77|415.77|19
1609880590000|2021-01-05 21:03:10|417.77|415.77|417.76|415.76|417.82|415.82|417.7|415.7|11
1609880600000|2021-01-05 21:03:20|417.78|415.78|417.88|415.88|417.94|415.94|417.74|415.74|12
1609880610000|2021-01-05 21:03:30|417.82|415.82|417.75|415.75|417.82|415.82|417.68|415.68|14
1609880620000|2021-01-05 21:03:40|417.78|415.78|417.88|415.88|417.93|415.93|417.75|415.75|17
1609880630000|2021-01-05 21:03:50|417.83|415.83|417.71|415.71|417.84|415.84|417.69|415.69|11
1609880640000|2021-01-05 21:04:00|417.72|415.72|417.65|415.65|417.72|415.72|417.65|415.65|6
1609880650000|2021-01-05 21:04:10|417.57|415.57|417.38|415.38|417.58|415.58|417.35|415.35|16
1609880660000|2021-01-05 21:04:20|417.36|415.36|417.63|415.63|417.64|415.64|417.3|415.3|22
1609880670000|2021-01-05 21:04:30|417.58|415.58|417.54|415.54|417.63|415.63|417.49|415.49|11
1609880680000|2021-01-05 21:04:40|417.53|415.53|417.66|415.66|417.66|415.66|417.5|415.5|22
1609880690000|2021-01-05 21:04:50|417.79|415.79|417.73|415.73|417.79|415.79|417.49|415.49|21
1609880700000|2021-01-05 21:05:00|417.77|415.77|417.91|415.91|417.95|415.95|417.75|415.75|25
1609880710000|2021-01-05 21:05:10|417.9|415.9|417.92|415.92|417.92|415.92|417.86|415.86|22
1609880720000|2021-01-05 21:05:20|417.94|415.94|417.89|415.89|417.97|415.97|417.88|415.88|17
1609880730000|2021-01-05 21:05:30|417.86|415.86|418.07|416.07|418.1|416.1|417.85|415.85|18
1609880740000|2021-01-05 21:05:40|418.1|416.1|417.89|415.89|418.1|416.1|417.89|415.89|21
1609880750000|2021-01-05 21:05:50|417.88|415.88|417.49|415.49|417.88|415.88|417.46|415.46|16
1609880760000|2021-01-05 21:06:00|417.5|415.5|417.3|415.3|417.5|415.5|417.3|415.3|14
1609880770000|2021-01-05 21:06:10|417.26|415.26|417.23|415.23|417.3|415.3|417.23|415.23|13
1609880780000|2021-01-05 21:06:20|417.24|415.24|417.09|415.09|417.29|415.29|417.08|415.08|8
1609880790000|2021-01-05 21:06:30|417.08|415.08|417.09|415.09|417.11|415.11|417.08|415.08|3
1609880800000|2021-01-05 21:06:40|417.1|415.1|417.11|415.11|417.11|415.11|417.07|415.07|8
1609880810000|2021-01-05 21:06:50|417.1|415.1|416.86|414.86|417.1|415.1|416.86|414.86|10
1609880820000|2021-01-05 21:07:00|416.87|414.87|417.33|415.33|417.33|415.33|416.87|414.87|21
1609880830000|2021-01-05 21:07:10|417.29|415.29|417.68|415.68|417.73|415.73|417.29|415.29|19
1609880840000|2021-01-05 21:07:20|417.64|415.64|417.28|415.28|417.64|415.64|417.09|415.09|10
1609880850000|2021-01-05 21:07:30|417.31|415.31|417.31|415.31|417.34|415.34|417.21|415.21|15
1609880860000|2021-01-05 21:07:40|417.32|415.32|417.18|415.18|417.35|415.35|417.1|415.1|12
1609880870000|2021-01-05 21:07:50|417.22|415.22|417.34|415.34|417.34|415.34|417.19|415.19|14
1609880880000|2021-01-05 21:08:00|417.25|415.25|416.97|414.97|417.34|415.34|416.97|414.97|18
1609880890000|2021-01-05 21:08:10|416.89|414.89|417.03|415.03|417.03|415.03|416.81|414.81|13
1609880900000|2021-01-05 21:08:20|416.97|414.97|416.94|414.94|417.03|415.03|416.94|414.94|7
1609880910000|2021-01-05 21:08:30|416.95|414.95|417.11|415.11|417.11|415.11|416.95|414.95|17
1609880920000|2021-01-05 21:08:40|417.14|415.14|417.18|415.18|417.18|415.18|417.05|415.05|14
1609880930000|2021-01-05 21:08:50|417.19|415.19|417.2|415.2|417.28|415.28|417.16|415.16|18
1609880940000|2021-01-05 21:09:00|417.16|415.16|417.55|415.55|417.55|415.55|417.16|415.16|20
1609880950000|2021-01-05 21:09:10|417.56|415.56|417.51|415.51|417.56|415.56|417.5|415.5|8
1609880960000|2021-01-05 21:09:20|417.56|415.56|417.58|415.58|417.58|415.58|417.5|415.5|10
1609880970000|2021-01-05 21:09:30|417.54|415.54|417.85|415.85|417.88|415.88|417.54|415.54|11
1609880980000|2021-01-05 21:09:40|417.87|415.87|417.85|415.85|417.88|415.88|417.85|415.85|4
1609880990000|2021-01-05 21:09:50|416.86|414.86|417.61|415.61|417.89|415.89|416.86|414.86|15
1609881000000|2021-01-05 21:10:00|417.6|415.6|417.7|415.7|417.76|415.76|417.6|415.6|17
1609881010000|2021-01-05 21:10:10|417.72|415.72|417.75|415.75|417.81|415.81|417.7|415.7|11
1609881020000|2021-01-05 21:10:20|417.71|415.71|417.53|415.53|417.71|415.71|417.48|415.48|11
1609881030000|2021-01-05 21:10:30|417.57|415.57|417.49|415.49|417.57|415.57|417.49|415.49|9
1609881040000|2021-01-05 21:10:40|417.44|415.44|417.12|415.12|417.44|415.44|417.04|415.04|20
1609881050000|2021-01-05 21:10:50|417.15|415.15|417.23|415.23|417.25|415.25|417.06|415.06|27
1609881060000|2021-01-05 21:11:00|417.24|415.24|417.64|415.64|417.7|415.7|417.24|415.24|24
1609881080000|2021-01-05 21:11:20|417.68|415.68|417.64|415.64|417.68|415.68|417.63|415.63|6
1609881090000|2021-01-05 21:11:30|417.76|415.76|417.47|415.47|417.76|415.76|417.47|415.47|12
1609881100000|2021-01-05 21:11:40|417.48|415.48|417.61|415.61|417.61|415.61|417.47|415.47|8
1609881110000|2021-01-05 21:11:50|417.6|415.6|417.45|415.45|417.6|415.6|417.45|415.45|5
1609881120000|2021-01-05 21:12:00|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|1
1609881130000|2021-01-05 21:12:10|417.48|415.48|417.51|415.51|417.51|415.51|417.48|415.48|2
1609881140000|2021-01-05 21:12:20|417.55|415.55|417.82|415.82|417.97|415.97|417.55|415.55|12
1609881150000|2021-01-05 21:12:30|417.86|415.86|417.66|415.66|417.86|415.86|417.51|415.51|12
1609881160000|2021-01-05 21:12:40|417.64|415.64|417.61|415.61|417.66|415.66|417.61|415.61|7
1609881170000|2021-01-05 21:12:50|417.62|415.62|417.51|415.51|417.62|415.62|417.51|415.51|7
1609881180000|2021-01-05 21:13:00|417.57|415.57|417.57|415.57|417.58|415.58|417.57|415.57|3
1609881190000|2021-01-05 21:13:10|417.58|415.58|417.61|415.61|417.61|415.61|417.57|415.57|3
1609881200000|2021-01-05 21:13:20|417.62|415.62|417.75|415.75|417.75|415.75|417.62|415.62|11
1609881210000|2021-01-05 21:13:30|417.76|415.76|417.79|415.79|417.79|415.79|417.49|415.49|17
1609881220000|2021-01-05 21:13:40|417.8|415.8|418.1|416.1|418.1|416.1|417.8|415.8|14
1609881230000|2021-01-05 21:13:50|418.03|416.03|417.86|415.86|418.08|416.08|417.48|415.48|15
1609881240000|2021-01-05 21:14:00|417.89|415.89|417.87|415.87|417.89|415.89|417.8|415.8|9
1609881250000|2021-01-05 21:14:10|417.88|415.88|417.85|415.85|417.88|415.88|417.81|415.81|5
1609881260000|2021-01-05 21:14:20|417.87|415.87|417.9|415.9|417.95|415.95|417.81|415.81|15
1609881270000|2021-01-05 21:14:30|417.89|415.89|417.82|415.82|417.9|415.9|417.76|415.76|18
1609881280000|2021-01-05 21:14:40|417.83|415.83|417.42|415.42|417.84|415.84|417.42|415.42|19
1609881290000|2021-01-05 21:14:50|417.44|415.44|417.55|415.55|417.56|415.56|417.43|415.43|17
1609881300000|2021-01-05 21:15:00|417.54|415.54|417.33|415.33|417.61|415.61|417.3|415.3|22
1609881310000|2021-01-05 21:15:10|417.36|415.36|417.45|415.45|417.47|415.47|417.34|415.34|23
1609881320000|2021-01-05 21:15:20|417.41|415.41|417.54|415.54|417.58|415.58|417.37|415.37|27
1609881330000|2021-01-05 21:15:30|417.55|415.55|417.63|415.63|417.65|415.65|417.55|415.55|15
1609881340000|2021-01-05 21:15:40|417.62|415.62|417.55|415.55|417.63|415.63|417.54|415.54|15
1609881350000|2021-01-05 21:15:50|417.56|415.56|417.68|415.68|417.8|415.8|417.53|415.53|19
1609881360000|2021-01-05 21:16:00|417.72|415.72|417.66|415.66|417.72|415.72|417.55|415.55|19
1609881370000|2021-01-05 21:16:10|417.65|415.65|417.64|415.64|417.66|415.66|417.62|415.62|16
1609881380000|2021-01-05 21:16:20|417.65|415.65|417.74|415.74|417.78|415.78|417.63|415.63|23
1609881390000|2021-01-05 21:16:30|417.73|415.73|417.47|415.47|417.73|415.73|417.38|415.38|15
1609881400000|2021-01-05 21:16:40|417.5|415.5|417.32|415.32|417.5|415.5|417.32|415.32|20
1609881410000|2021-01-05 21:16:50|417.31|415.31|417.49|415.49|417.52|415.52|417.31|415.31|22
1609881420000|2021-01-05 21:17:00|417.51|415.51|417.55|415.55|417.55|415.55|417.44|415.44|16
1609881430000|2021-01-05 21:17:10|417.54|415.54|417.73|415.73|417.73|415.73|417.51|415.51|16
1609881440000|2021-01-05 21:17:20|417.74|415.74|417.75|415.75|417.77|415.77|417.68|415.68|12
1609881450000|2021-01-05 21:17:30|417.74|415.74|417.79|415.79|417.79|415.79|417.74|415.74|4
1609881460000|2021-01-05 21:17:40|417.77|415.77|417.61|415.61|417.77|415.77|417.58|415.58|11
1609881470000|2021-01-05 21:17:50|417.64|415.64|417.65|415.65|417.68|415.68|417.6|415.6|20
1609881480000|2021-01-05 21:18:00|417.62|415.62|417.62|415.62|417.65|415.65|417.62|415.62|14
1609881490000|2021-01-05 21:18:10|417.63|415.63|417.65|415.65|417.68|415.68|417.63|415.63|10
1609881500000|2021-01-05 21:18:20|417.66|415.66|417.67|415.67|417.7|415.7|417.66|415.66|6
1609881510000|2021-01-05 21:18:30|417.7|415.7|417.79|415.79|417.8|415.8|417.7|415.7|13
1609881520000|2021-01-05 21:18:40|417.83|415.83|417.72|415.72|417.84|415.84|417.61|415.61|23
1609881530000|2021-01-05 21:18:50|417.73|415.73|417.74|415.74|417.76|415.76|417.66|415.66|6
1609881540000|2021-01-05 21:19:00|417.73|415.73|417.74|415.74|417.75|415.75|417.73|415.73|6
1609881550000|2021-01-05 21:19:10|417.68|415.68|417.52|415.52|417.68|415.68|417.46|415.46|26
1609881560000|2021-01-05 21:19:20|417.53|415.53|417.72|415.72|417.76|415.76|417.53|415.53|16
1609881570000|2021-01-05 21:19:30|417.73|415.73|417.78|415.78|417.82|415.82|417.73|415.73|8
1609881580000|2021-01-05 21:19:40|417.79|415.79|417.81|415.81|417.81|415.81|417.77|415.77|9
1609881590000|2021-01-05 21:19:50|417.82|415.82|417.96|415.96|417.96|415.96|417.82|415.82|6
1609881600000|2021-01-05 21:20:00|417.93|415.93|417.94|415.94|417.98|415.98|417.9|415.9|10
1609881610000|2021-01-05 21:20:10|417.9|415.9|417.88|415.88|417.9|415.9|417.73|415.73|20
1609881620000|2021-01-05 21:20:20|417.85|415.85|417.9|415.9|417.92|415.92|417.85|415.85|14
1609881630000|2021-01-05 21:20:30|417.91|415.91|417.91|415.91|417.91|415.91|417.9|415.9|19
1609881640000|2021-01-05 21:20:40|417.9|415.9|417.97|415.97|417.98|415.98|417.9|415.9|9
1609881650000|2021-01-05 21:20:50|417.96|415.96|417.96|415.96|417.97|415.97|417.93|415.93|4
1609881660000|2021-01-05 21:21:00|418.17|416.17|417.91|415.91|418.18|416.18|417.86|415.86|26
1609881670000|2021-01-05 21:21:10|417.88|415.88|417.95|415.95|417.96|415.96|417.88|415.88|12
1609881680000|2021-01-05 21:21:20|417.98|415.98|417.99|415.99|417.99|415.99|417.9|415.9|9
1609881690000|2021-01-05 21:21:30|417.97|415.97|418.02|416.02|418.08|416.08|417.94|415.94|12
1609881700000|2021-01-05 21:21:40|417.99|415.99|417.93|415.93|417.99|415.99|417.9|415.9|16
1609881710000|2021-01-05 21:21:50|417.95|415.95|417.94|415.94|417.97|415.97|417.91|415.91|12
1609881720000|2021-01-05 21:22:00|417.93|415.93|417.94|415.94|417.97|415.97|417.93|415.93|4
1609881730000|2021-01-05 21:22:10|417.97|415.97|418.13|416.13|418.13|416.13|417.94|415.94|18
1609881740000|2021-01-05 21:22:20|418.12|416.12|417.99|415.99|418.12|416.12|417.98|415.98|10
1609881750000|2021-01-05 21:22:30|417.94|415.94|417.98|415.98|417.98|415.98|417.93|415.93|10
1609881760000|2021-01-05 21:22:40|417.99|415.99|418.13|416.13|418.17|416.17|417.99|415.99|13
1609881770000|2021-01-05 21:22:50|418.08|416.08|418.19|416.19|418.19|416.19|418.08|416.08|8
1609881780000|2021-01-05 21:23:00|418.2|416.2|418.16|416.16|418.2|416.2|418.13|416.13|11
1609881790000|2021-01-05 21:23:10|418.18|416.18|418.17|416.17|418.21|416.21|418.16|416.16|10
1609881800000|2021-01-05 21:23:20|418.2|416.2|418.21|416.21|418.22|416.22|418.18|416.18|13
1609881810000|2021-01-05 21:23:30|418.22|416.22|418.28|416.28|418.34|416.34|418.19|416.19|17
1609881820000|2021-01-05 21:23:40|418.33|416.33|418.23|416.23|418.35|416.35|418.23|416.23|21
1609881830000|2021-01-05 21:23:50|418.28|416.28|418.4|416.4|418.41|416.41|418.23|416.23|17
1609881840000|2021-01-05 21:24:00|418.37|416.37|418.39|416.39|418.48|416.48|418.37|416.37|15
1609881850000|2021-01-05 21:24:10|418.42|416.42|418.28|416.28|418.42|416.42|418.27|416.27|13
1609881860000|2021-01-05 21:24:20|418.3|416.3|418.52|416.52|418.52|416.52|418.3|416.3|17
1609881870000|2021-01-05 21:24:30|418.48|416.48|418.46|416.46|418.51|416.51|418.44|416.44|21
1609881880000|2021-01-05 21:24:40|418.6|416.6|418.6|416.6|418.63|416.63|418.57|416.57|12
1609881890000|2021-01-05 21:24:50|418.61|416.61|418.49|416.49|418.61|416.61|418.45|416.45|18
1609881900000|2021-01-05 21:25:00|418.5|416.5|418.5|416.5|418.56|416.56|418.5|416.5|16
1609881910000|2021-01-05 21:25:10|418.51|416.51|418.5|416.5|418.56|416.56|418.5|416.5|10
1609881920000|2021-01-05 21:25:20|418.52|416.52|418.32|416.32|418.52|416.52|418.29|416.29|9
1609881930000|2021-01-05 21:25:30|418.28|416.28|418.26|416.26|418.33|416.33|418.26|416.26|11
1609881940000|2021-01-05 21:25:40|418.25|416.25|417.78|415.78|418.28|416.28|417.78|415.78|31
1609881950000|2021-01-05 21:25:50|417.74|415.74|417.48|415.48|417.74|415.74|417.41|415.41|27
1609881960000|2021-01-05 21:26:00|417.49|415.49|417.39|415.39|417.51|415.51|417.39|415.39|21
1609881970000|2021-01-05 21:26:10|417.38|415.38|417.53|415.53|417.53|415.53|417.37|415.37|25
1609881980000|2021-01-05 21:26:20|417.52|415.52|417.6|415.6|417.64|415.64|417.48|415.48|16
1609881990000|2021-01-05 21:26:30|417.56|415.56|417.8|415.8|417.81|415.81|417.56|415.56|13
1609882000000|2021-01-05 21:26:40|417.84|415.84|417.8|415.8|417.85|415.85|417.71|415.71|16
1609882010000|2021-01-05 21:26:50|417.81|415.81|417.83|415.83|417.85|415.85|417.76|415.76|19
1609882020000|2021-01-05 21:27:00|417.85|415.85|418.18|416.18|418.18|416.18|417.85|415.85|14
1609882030000|2021-01-05 21:27:10|418.17|416.17|418.27|416.27|418.53|416.53|418.1|416.1|24
1609882040000|2021-01-05 21:27:20|418.3|416.3|418.29|416.29|418.37|416.37|418.21|416.21|24
1609882050000|2021-01-05 21:27:30|418.23|416.23|418.35|416.35|418.35|416.35|418.2|416.2|16
1609882060000|2021-01-05 21:27:40|418.37|416.37|418.05|416.05|418.38|416.38|418.05|416.05|16
1609882070000|2021-01-05 21:27:50|418.04|416.04|418.09|416.09|418.14|416.14|417.93|415.93|25
1609882080000|2021-01-05 21:28:00|418.12|416.12|418.16|416.16|418.16|416.16|418.06|416.06|15
1609882090000|2021-01-05 21:28:10|418.17|416.17|417.99|415.99|418.25|416.25|417.93|415.93|23
1609882100000|2021-01-05 21:28:20|418|416|417.89|415.89|418|416|417.86|415.86|17
1609882110000|2021-01-05 21:28:30|417.88|415.88|418.13|416.13|418.18|416.18|417.85|415.85|17
1609882120000|2021-01-05 21:28:40|418.12|416.12|418.07|416.07|418.13|416.13|417.95|415.95|17
1609882130000|2021-01-05 21:28:50|418.02|416.02|417.98|415.98|418.02|416.02|417.93|415.93|13
1609882140000|2021-01-05 21:29:00|417.97|415.97|417.93|415.93|417.97|415.97|417.86|415.86|15
1609882150000|2021-01-05 21:29:10|417.94|415.94|417.94|415.94|418.07|416.07|417.91|415.91|15
1609882160000|2021-01-05 21:29:20|417.93|415.93|417.75|415.75|417.93|415.93|417.66|415.66|15
1609882170000|2021-01-05 21:29:30|417.76|415.76|417.48|415.48|417.79|415.79|417.46|415.46|15
1609882180000|2021-01-05 21:29:40|417.49|415.49|417.48|415.48|417.55|415.55|417.46|415.46|17
1609882190000|2021-01-05 21:29:50|417.47|415.47|417.62|415.62|417.65|415.65|417.47|415.47|18
1609882200000|2021-01-05 21:30:00|417.63|415.63|417.78|415.78|417.78|415.78|417.58|415.58|11
1609882210000|2021-01-05 21:30:10|417.84|415.84|418.03|416.03|418.03|416.03|417.84|415.84|7
1609882220000|2021-01-05 21:30:20|418.04|416.04|418.04|416.04|418.06|416.06|418.04|416.04|3
1609882230000|2021-01-05 21:30:30|418.05|416.05|418.2|416.2|418.2|416.2|418.05|416.05|6
1609882240000|2021-01-05 21:30:40|418.21|416.21|418.3|416.3|418.56|416.56|418.2|416.2|17
1609882250000|2021-01-05 21:30:50|418.31|416.31|418.8|416.8|418.8|416.8|418.31|416.31|12
1609882260000|2021-01-05 21:31:00|418.79|416.79|418.83|416.83|418.84|416.84|418.79|416.79|6
1609882270000|2021-01-05 21:31:10|418.84|416.84|418.85|416.85|418.85|416.85|418.82|416.82|4
1609882280000|2021-01-05 21:31:20|418.82|416.82|418.86|416.86|418.86|416.86|418.82|416.82|5
1609882290000|2021-01-05 21:31:30|418.81|416.81|418.81|416.81|418.81|416.81|418.81|416.81|1
1609882300000|2021-01-05 21:31:40|418.84|416.84|418.71|416.71|418.86|416.86|418.7|416.7|14
1609882310000|2021-01-05 21:31:50|418.72|416.72|418.49|416.49|418.74|416.74|418.35|416.35|25
1609882320000|2021-01-05 21:32:00|418.5|416.5|418.55|416.55|418.58|416.58|418.49|416.49|11
1609882330000|2021-01-05 21:32:10|418.56|416.56|418.31|416.31|418.6|416.6|418.3|416.3|28
1609882340000|2021-01-05 21:32:20|418.32|416.32|418.42|416.42|418.51|416.51|418.31|416.31|26
1609882350000|2021-01-05 21:32:30|418.43|416.43|418.43|416.43|418.48|416.48|418.43|416.43|9
1609882360000|2021-01-05 21:32:40|418.47|416.47|418.61|416.61|418.64|416.64|418.47|416.47|12
1609882370000|2021-01-05 21:32:50|418.64|416.64|418.61|416.61|418.64|416.64|418.61|416.61|4
1609882380000|2021-01-05 21:33:00|418.58|416.58|418.64|416.64|418.65|416.65|418.49|416.49|16
1609882390000|2021-01-05 21:33:10|418.71|416.71|418.71|416.71|418.71|416.71|418.66|416.66|13
1609882400000|2021-01-05 21:33:20|418.82|416.82|418.62|416.62|418.83|416.83|418.57|416.57|15
1609882410000|2021-01-05 21:33:30|418.61|416.61|418.7|416.7|418.84|416.84|418.61|416.61|9
1609882420000|2021-01-05 21:33:40|418.77|416.77|418.67|416.67|418.84|416.84|418.66|416.66|15
1609882430000|2021-01-05 21:33:50|418.65|416.65|418.65|416.65|418.66|416.66|418.62|416.62|9
1609882440000|2021-01-05 21:34:00|418.69|416.69|418.85|416.85|418.92|416.92|418.67|416.67|18
1609882450000|2021-01-05 21:34:10|418.82|416.82|418.68|416.68|418.82|416.82|418.56|416.56|16
1609882460000|2021-01-05 21:34:20|418.69|416.69|418.79|416.79|418.8|416.8|418.69|416.69|12
1609882470000|2021-01-05 21:34:30|418.78|416.78|418.74|416.74|418.78|416.78|418.67|416.67|5
1609882480000|2021-01-05 21:34:40|418.71|416.71|418.77|416.77|418.77|416.77|418.59|416.59|18
1609882490000|2021-01-05 21:34:50|418.79|416.79|418.84|416.84|418.84|416.84|418.77|416.77|13
1609882500000|2021-01-05 21:35:00|418.87|416.87|418.63|416.63|418.89|416.89|418.63|416.63|22
1609882510000|2021-01-05 21:35:10|418.64|416.64|418.42|416.42|418.64|416.64|418.22|416.22|27
1609882520000|2021-01-05 21:35:20|418.39|416.39|418.59|416.59|418.75|416.75|418.39|416.39|26
1609882530000|2021-01-05 21:35:30|418.5|416.5|418.47|416.47|418.5|416.5|418.4|416.4|17
1609882540000|2021-01-05 21:35:40|418.45|416.45|418.77|416.77|418.83|416.83|418.45|416.45|16
1609882550000|2021-01-05 21:35:50|418.8|416.8|418.68|416.68|418.8|416.8|418.68|416.68|19
1609882560000|2021-01-05 21:36:00|418.64|416.64|418.46|416.46|418.68|416.68|418.39|416.39|28
1609882570000|2021-01-05 21:36:10|418.5|416.5|418.64|416.64|418.65|416.65|418.5|416.5|15
1609882580000|2021-01-05 21:36:20|418.66|416.66|418.61|416.61|418.66|416.66|418.49|416.49|21
1609882590000|2021-01-05 21:36:30|418.62|416.62|418.68|416.68|418.72|416.72|418.61|416.61|15
1609882600000|2021-01-05 21:36:40|418.65|416.65|418.68|416.68|418.68|416.68|418.65|416.65|6
1609882610000|2021-01-05 21:36:50|418.73|416.73|418.97|416.97|419.07|417.07|418.73|416.73|21
1609882620000|2021-01-05 21:37:00|419|417|418.89|416.89|419|417|418.77|416.77|20
1609882630000|2021-01-05 21:37:10|418.86|416.86|418.92|416.92|418.99|416.99|418.86|416.86|22
1609882640000|2021-01-05 21:37:20|418.96|416.96|419.05|417.05|419.07|417.07|418.96|416.96|13
1609882650000|2021-01-05 21:37:30|419.04|417.04|419.01|417.01|419.17|417.17|419|417|22
1609882660000|2021-01-05 21:37:40|419|417|418.83|416.83|419|417|418.71|416.71|20
1609882670000|2021-01-05 21:37:50|418.81|416.81|418.77|416.77|418.81|416.81|418.76|416.76|3
1609882680000|2021-01-05 21:38:00|418.81|416.81|418.64|416.64|418.82|416.82|418.64|416.64|17
1609882690000|2021-01-05 21:38:10|418.63|416.63|418.76|416.76|418.8|416.8|418.63|416.63|10
1609882700000|2021-01-05 21:38:20|418.77|416.77|418.83|416.83|418.83|416.83|418.76|416.76|8
1609882710000|2021-01-05 21:38:30|418.82|416.82|418.85|416.85|418.88|416.88|418.75|416.75|16
1609882720000|2021-01-05 21:38:40|418.82|416.82|418.85|416.85|418.85|416.85|418.82|416.82|4
1609882730000|2021-01-05 21:38:50|418.89|416.89|418.96|416.96|418.98|416.98|418.89|416.89|14
1609882740000|2021-01-05 21:39:00|418.94|416.94|419.16|417.16|419.31|417.31|418.94|416.94|21
1609882750000|2021-01-05 21:39:10|419.37|417.37|419.39|417.39|419.39|417.39|419.31|417.31|13
1609882760000|2021-01-05 21:39:20|419.41|417.41|419.42|417.42|419.43|417.43|419.39|417.39|10
1609882770000|2021-01-05 21:39:30|419.43|417.43|419.44|417.44|419.46|417.46|419.42|417.42|9
1609882780000|2021-01-05 21:39:40|419.46|417.46|419.39|417.39|419.46|417.46|419.37|417.37|15
1609882790000|2021-01-05 21:39:50|419.4|417.4|419.57|417.57|419.64|417.64|419.4|417.4|10
1609882800000|2021-01-05 21:40:00|419.54|417.54|419.54|417.54|419.54|417.54|419.45|417.45|11
1609882810000|2021-01-05 21:40:10|419.83|417.83|419.99|417.99|419.99|417.99|419.83|417.83|12
1609882820000|2021-01-05 21:40:20|420.14|418.14|420.02|418.02|420.14|418.14|420.02|418.02|9
1609882830000|2021-01-05 21:40:30|420.03|418.03|420.02|418.02|420.03|418.03|420.02|418.02|4
1609882840000|2021-01-05 21:40:40|420.03|418.03|419.86|417.86|420.04|418.04|419.84|417.84|16
1609882850000|2021-01-05 21:40:50|419.85|417.85|419.71|417.71|419.89|417.89|419.71|417.71|21
1609882860000|2021-01-05 21:41:00|419.68|417.68|419.82|417.82|419.83|417.83|419.65|417.65|20
1609882870000|2021-01-05 21:41:10|419.79|417.79|419.61|417.61|419.84|417.84|419.61|417.61|14
1609882880000|2021-01-05 21:41:20|419.62|417.62|419.62|417.62|419.63|417.63|419.54|417.54|17
1609882890000|2021-01-05 21:41:30|419.63|417.63|419.73|417.73|419.73|417.73|419.61|417.61|12
1609882900000|2021-01-05 21:41:40|419.71|417.71|419.71|417.71|419.71|417.71|419.59|417.59|15
1609882910000|2021-01-05 21:41:50|419.68|417.68|419.84|417.84|419.84|417.84|419.68|417.68|14
1609882920000|2021-01-05 21:42:00|419.79|417.79|419.76|417.76|419.79|417.79|419.63|417.63|16
1609882930000|2021-01-05 21:42:10|419.75|417.75|419.71|417.71|419.77|417.77|419.62|417.62|14
1609882940000|2021-01-05 21:42:20|419.7|417.7|419.68|417.68|419.72|417.72|419.66|417.66|22
1609882950000|2021-01-05 21:42:30|419.69|417.69|419.59|417.59|419.71|417.71|419.59|417.59|21
1609882960000|2021-01-05 21:42:40|419.64|417.64|419.29|417.29|419.67|417.67|419.25|417.25|23
1609882970000|2021-01-05 21:42:50|419.28|417.28|419.2|417.2|419.29|417.29|419.16|417.16|22
1609882980000|2021-01-05 21:43:00|419.23|417.23|419.19|417.19|419.27|417.27|419.17|417.17|17
1609882990000|2021-01-05 21:43:10|419.18|417.18|419.14|417.14|419.22|417.22|419.13|417.13|17
1609883000000|2021-01-05 21:43:20|419.13|417.13|419.18|417.18|419.18|417.18|419.13|417.13|7
1609883010000|2021-01-05 21:43:30|419.17|417.17|419.06|417.06|419.2|417.2|419.04|417.04|17
1609883020000|2021-01-05 21:43:40|419.1|417.1|418.9|416.9|419.16|417.16|418.8|416.8|33
1609883030000|2021-01-05 21:43:50|418.89|416.89|418.87|416.87|418.89|416.89|418.86|416.86|10
1609883040000|2021-01-05 21:44:00|418.88|416.88|418.75|416.75|418.9|416.9|418.75|416.75|13
1609883050000|2021-01-05 21:44:10|418.76|416.76|418.98|416.98|419.03|417.03|418.76|416.76|30
1609883060000|2021-01-05 21:44:20|418.99|416.99|418.76|416.76|419.01|417.01|418.74|416.74|22
1609883070000|2021-01-05 21:44:30|418.75|416.75|418.45|416.45|418.82|416.82|418.45|416.45|24
1609883080000|2021-01-05 21:44:40|418.44|416.44|418.28|416.28|418.47|416.47|418.28|416.28|18
1609883090000|2021-01-05 21:44:50|418.29|416.29|418.4|416.4|418.46|416.46|418.27|416.27|16
1609883100000|2021-01-05 21:45:00|418.41|416.41|418.39|416.39|418.43|416.43|418.39|416.39|17
1609883110000|2021-01-05 21:45:10|418.41|416.41|418.34|416.34|418.41|416.41|418.33|416.33|12
1609883120000|2021-01-05 21:45:20|418.33|416.33|418.17|416.17|418.33|416.33|418.05|416.05|18
1609883130000|2021-01-05 21:45:30|418.18|416.18|417.94|415.94|418.18|416.18|417.91|415.91|17
1609883140000|2021-01-05 21:45:40|417.93|415.93|417.69|415.69|417.93|415.93|417.65|415.65|26
1609883150000|2021-01-05 21:45:50|417.62|415.62|417.79|415.79|417.8|415.8|417.62|415.62|18
1609883160000|2021-01-05 21:46:00|417.78|415.78|417.41|415.41|417.78|415.78|417.41|415.41|24
1609883170000|2021-01-05 21:46:10|417.39|415.39|416.62|414.62|417.39|415.39|416.62|414.62|28
1609883180000|2021-01-05 21:46:20|416.57|414.57|416.46|414.46|416.57|414.57|416.42|414.42|24
1609883190000|2021-01-05 21:46:30|416.49|414.49|416.19|414.19|416.62|414.62|416.19|414.19|25
1609883200000|2021-01-05 21:46:40|416.22|414.22|416.43|414.43|416.51|414.51|416.19|414.19|26
1609883210000|2021-01-05 21:46:50|416.38|414.38|416.29|414.29|416.43|414.43|416.28|414.28|25
1609883220000|2021-01-05 21:47:00|416.28|414.28|416.59|414.59|416.66|414.66|416.27|414.27|32
1609883230000|2021-01-05 21:47:10|416.53|414.53|416.32|414.32|416.57|414.57|416.24|414.24|28
1609883240000|2021-01-05 21:47:20|416.41|414.41|416.45|414.45|416.49|414.49|416.33|414.33|24
1609883250000|2021-01-05 21:47:30|416.46|414.46|416.29|414.29|416.49|414.49|416.29|414.29|26
1609883260000|2021-01-05 21:47:40|416.3|414.3|416.21|414.21|416.41|414.41|416.17|414.17|32
1609883270000|2021-01-05 21:47:50|416.19|414.19|416.22|414.22|416.29|414.29|416.18|414.18|21
1609883280000|2021-01-05 21:48:00|416.28|414.28|415.99|413.99|416.28|414.28|415.99|413.99|25
1609883290000|2021-01-05 21:48:10|415.95|413.95|415.73|413.73|415.95|413.95|415.51|413.51|28
1609883300000|2021-01-05 21:48:20|415.76|413.76|416.03|414.03|416.04|414.04|415.76|413.76|28
1609883310000|2021-01-05 21:48:30|416.01|414.01|415.55|413.55|416.01|414.01|415.45|413.45|33
1609883320000|2021-01-05 21:48:40|415.59|413.59|415.89|413.89|415.89|413.89|415.37|413.37|33
1609883330000|2021-01-05 21:48:50|415.9|413.9|415.83|413.83|415.98|413.98|415.77|413.77|25
1609883340000|2021-01-05 21:49:00|415.82|413.82|415.9|413.9|416.27|414.27|415.8|413.8|34
1609883350000|2021-01-05 21:49:10|415.87|413.87|415.4|413.4|415.92|413.92|415.36|413.36|28
1609883360000|2021-01-05 21:49:20|415.39|413.39|415.4|413.4|415.49|413.49|415.31|413.31|16
1609883370000|2021-01-05 21:49:30|415.41|413.41|414.9|412.9|415.41|413.41|414.84|412.84|29
1609883380000|2021-01-05 21:49:40|414.93|412.93|414.76|412.76|415.17|413.17|414.76|412.76|29
1609883390000|2021-01-05 21:49:50|414.75|412.75|415.11|413.11|415.13|413.13|414.42|412.42|32
1609883400000|2021-01-05 21:50:00|415.12|413.12|414.96|412.96|415.21|413.21|414.72|412.72|31
1609883410000|2021-01-05 21:50:10|414.95|412.95|414.9|412.9|415.19|413.19|414.84|412.84|33
1609883420000|2021-01-05 21:50:20|414.92|412.92|414.72|412.72|415.22|413.22|414.72|412.72|31
1609883430000|2021-01-05 21:50:30|414.69|412.69|415.19|413.19|415.2|413.2|414.61|412.61|34
1609883440000|2021-01-05 21:50:40|415.15|413.15|414.87|412.87|415.19|413.19|414.87|412.87|26
1609883450000|2021-01-05 21:50:50|414.88|412.88|414.27|412.27|414.99|412.99|414.23|412.23|35
1609883460000|2021-01-05 21:51:00|414.32|412.32|414.56|412.56|414.56|412.56|414.18|412.18|27
1609883470000|2021-01-05 21:51:10|414.35|412.35|414.86|412.86|414.86|412.86|414.29|412.29|28
1609883480000|2021-01-05 21:51:20|414.87|412.87|415.06|413.06|415.23|413.23|414.86|412.86|28
1609883490000|2021-01-05 21:51:30|414.98|412.98|415.43|413.43|415.45|413.45|414.96|412.96|28
1609883500000|2021-01-05 21:51:40|415.28|413.28|415.56|413.56|415.57|413.57|415.28|413.28|19
1609883510000|2021-01-05 21:51:50|415.57|413.57|415.04|413.04|415.57|413.57|415.04|413.04|27
1609883520000|2021-01-05 21:52:00|415.06|413.06|414.93|412.93|415.14|413.14|414.74|412.74|27
1609883530000|2021-01-05 21:52:10|414.92|412.92|414.89|412.89|414.95|412.95|414.8|412.8|27
1609883540000|2021-01-05 21:52:20|414.84|412.84|414.75|412.75|414.87|412.87|414.73|412.73|19
1609883550000|2021-01-05 21:52:30|414.72|412.72|414.79|412.79|414.79|412.79|414.41|412.41|21
1609883560000|2021-01-05 21:52:40|414.8|412.8|414.97|412.97|415.02|413.02|414.8|412.8|18
1609883570000|2021-01-05 21:52:50|414.99|412.99|415.23|413.23|415.36|413.36|414.99|412.99|14
1609883580000|2021-01-05 21:53:00|415.27|413.27|415.52|413.52|415.52|413.52|415.26|413.26|17
1609883590000|2021-01-05 21:53:10|415.43|413.43|415.52|413.52|415.65|413.65|415.42|413.42|26
1609883600000|2021-01-05 21:53:20|415.62|413.62|415.67|413.67|415.67|413.67|415.49|413.49|12
1609883610000|2021-01-05 21:53:30|415.66|413.66|415.8|413.8|415.82|413.82|415.33|413.33|19
1609883620000|2021-01-05 21:53:40|415.82|413.82|416.14|414.14|416.53|414.53|415.82|413.82|19
1609883630000|2021-01-05 21:53:50|416.1|414.1|416.17|414.17|416.23|414.23|416.1|414.1|17
1609883640000|2021-01-05 21:54:00|416.23|414.23|416.18|414.18|416.24|414.24|416.15|414.15|25
1609883650000|2021-01-05 21:54:10|416.22|414.22|416.17|414.17|416.24|414.24|416.15|414.15|19
1609883660000|2021-01-05 21:54:20|416.18|414.18|416.35|414.35|416.38|414.38|416.18|414.18|23
1609883670000|2021-01-05 21:54:30|416.31|414.31|416.36|414.36|416.36|414.36|416.31|414.31|15
1609883680000|2021-01-05 21:54:40|416.35|414.35|416.31|414.31|416.36|414.36|416.26|414.26|18
1609883690000|2021-01-05 21:54:50|416.35|414.35|416.33|414.33|416.36|414.36|416.33|414.33|7
1609883700000|2021-01-05 21:55:00|416.23|414.23|416.25|414.25|416.27|414.27|416.19|414.19|8
1609883710000|2021-01-05 21:55:10|416.23|414.23|415.97|413.97|416.25|414.25|415.97|413.97|20
1609883720000|2021-01-05 21:55:20|416.02|414.02|416.05|414.05|416.05|414.05|416.02|414.02|6
1609883730000|2021-01-05 21:55:30|416.02|414.02|416.35|414.35|416.35|414.35|416|414|25
1609883740000|2021-01-05 21:55:40|416.34|414.34|416.37|414.37|416.37|414.37|416.23|414.23|14
1609883750000|2021-01-05 21:55:50|416.26|414.26|416.76|414.76|416.76|414.76|416.26|414.26|11
1609883760000|2021-01-05 21:56:00|416.79|414.79|416.89|414.89|416.89|414.89|416.79|414.79|5
1609883770000|2021-01-05 21:56:10|416.88|414.88|416.55|414.55|416.88|414.88|416.54|414.54|15
1609883780000|2021-01-05 21:56:20|416.53|414.53|416.34|414.34|416.58|414.58|416.32|414.32|24
1609883790000|2021-01-05 21:56:30|416.32|414.32|416.59|414.59|416.6|414.6|416.32|414.32|24
1609883800000|2021-01-05 21:56:40|416.6|414.6|416.63|414.63|416.63|414.63|416.53|414.53|20
1609883810000|2021-01-05 21:56:50|416.62|414.62|416.93|414.93|416.97|414.97|416.62|414.62|19
1609883820000|2021-01-05 21:57:00|416.84|414.84|416.97|414.97|416.97|414.97|416.84|414.84|7
1609883830000|2021-01-05 21:57:10|416.99|414.99|416.7|414.7|416.99|414.99|416.7|414.7|16
1609883840000|2021-01-05 21:57:20|416.63|414.63|416.5|414.5|416.63|414.63|416.44|414.44|10
1609883850000|2021-01-05 21:57:30|416.49|414.49|416.47|414.47|416.5|414.5|416.47|414.47|3
1609883860000|2021-01-05 21:57:40|416.5|414.5|416.48|414.48|416.51|414.51|416.47|414.47|4
1609883870000|2021-01-05 21:57:50|416.47|414.47|416.54|414.54|416.56|414.56|416.47|414.47|7
1609883880000|2021-01-05 21:58:00|416.6|414.6|416.62|414.62|416.62|414.62|416.6|414.6|5
1609883890000|2021-01-05 21:58:10|416.63|414.63|416.71|414.71|416.76|414.76|416.63|414.63|13
1609883900000|2021-01-05 21:58:20|416.7|414.7|416.67|414.67|416.76|414.76|416.63|414.63|14
1609883910000|2021-01-05 21:58:30|416.69|414.69|416.69|414.69|416.69|414.69|416.69|414.69|1
1609883920000|2021-01-05 21:58:40|416.66|414.66|416.6|414.6|416.74|414.74|416.6|414.6|11
1609883930000|2021-01-05 21:58:50|416.62|414.62|416.62|414.62|416.63|414.63|416.6|414.6|9
1609883940000|2021-01-05 21:59:00|416.59|414.59|416.68|414.68|416.68|414.68|416.59|414.59|11
1609883950000|2021-01-05 21:59:10|416.7|414.7|416.72|414.72|416.76|414.76|416.7|414.7|4
1609883960000|2021-01-05 21:59:20|416.73|414.73|416.74|414.74|416.77|414.77|416.73|414.73|6
1609883970000|2021-01-05 21:59:30|416.7|414.7|416.59|414.59|416.72|414.72|416.56|414.56|11
1609883980000|2021-01-05 21:59:40|416.61|414.61|416.61|414.61|416.63|414.63|416.6|414.6|13
1609883990000|2021-01-05 21:59:50|416.6|414.6|416.58|414.58|416.61|414.61|416.57|414.57|14
1609884000000|2021-01-05 22:00:00|416.57|414.57|416.62|414.62|416.62|414.62|416.55|414.55|13
1609884010000|2021-01-05 22:00:10|416.63|414.63|416.85|414.85|416.85|414.85|416.59|414.59|21
1609884020000|2021-01-05 22:00:20|416.82|414.82|416.89|414.89|416.89|414.89|416.79|414.79|15
1609884030000|2021-01-05 22:00:30|416.88|414.88|416.95|414.95|416.97|414.97|416.88|414.88|11
1609884040000|2021-01-05 22:00:40|416.92|414.92|416.93|414.93|416.96|414.96|416.9|414.9|15
1609884050000|2021-01-05 22:00:50|416.95|414.95|417.03|415.03|417.04|415.04|416.95|414.95|13
1609884060000|2021-01-05 22:01:00|417|415|417.08|415.08|417.08|415.08|416.93|414.93|16
1609884070000|2021-01-05 22:01:10|417.1|415.1|417.17|415.17|417.19|415.19|417.09|415.09|12
1609884080000|2021-01-05 22:01:20|417.13|415.13|417.16|415.16|417.16|415.16|417.12|415.12|9
1609884090000|2021-01-05 22:01:30|417.15|415.15|417.13|415.13|417.16|415.16|417.11|415.11|11
1609884100000|2021-01-05 22:01:40|417.11|415.11|417.12|415.12|417.15|415.15|417.1|415.1|17
1609884110000|2021-01-05 22:01:50|417.11|415.11|417.25|415.25|417.25|415.25|417.11|415.11|16
1609884120000|2021-01-05 22:02:00|417.21|415.21|417.67|415.67|417.67|415.67|417.21|415.21|24
1609884130000|2021-01-05 22:02:10|417.68|415.68|417.71|415.71|417.76|415.76|417.53|415.53|18
1609884140000|2021-01-05 22:02:20|417.7|415.7|418.08|416.08|418.11|416.11|417.7|415.7|13
1609884150000|2021-01-05 22:02:30|418.09|416.09|418.21|416.21|418.28|416.28|418.03|416.03|21
1609884160000|2021-01-05 22:02:40|418.28|416.28|418.7|416.7|418.75|416.75|418.05|416.05|22
1609884170000|2021-01-05 22:02:50|418.69|416.69|418.82|416.82|418.82|416.82|418.69|416.69|11
1609884180000|2021-01-05 22:03:00|418.83|416.83|418.91|416.91|418.91|416.91|418.83|416.83|11
1609884190000|2021-01-05 22:03:10|418.9|416.9|418.9|416.9|418.91|416.91|418.87|416.87|14
1609884200000|2021-01-05 22:03:20|418.89|416.89|418.99|416.99|418.99|416.99|418.88|416.88|13
1609884210000|2021-01-05 22:03:30|418.98|416.98|418.62|416.62|418.99|416.99|418.62|416.62|25
1609884220000|2021-01-05 22:03:40|418.63|416.63|418.71|416.71|418.72|416.72|418.63|416.63|15
1609884230000|2021-01-05 22:03:50|418.69|416.69|418.73|416.73|418.74|416.74|418.69|416.69|4
1609884240000|2021-01-05 22:04:00|418.74|416.74|419.12|417.12|419.12|417.12|418.71|416.71|28
1609884250000|2021-01-05 22:04:10|419.11|417.11|419.23|417.23|419.23|417.23|419.09|417.09|10
1609884260000|2021-01-05 22:04:20|419.29|417.29|419.35|417.35|419.35|417.35|419.29|417.29|4
1609884270000|2021-01-05 22:04:30|419.36|417.36|419.42|417.42|419.42|417.42|419.33|417.33|18
1609884280000|2021-01-05 22:04:40|419.39|417.39|419.76|417.76|419.76|417.76|419.39|417.39|19
1609884290000|2021-01-05 22:04:50|419.69|417.69|419.73|417.73|419.73|417.73|419.63|417.63|8
1609884300000|2021-01-05 22:05:00|419.69|417.69|419.92|417.92|419.92|417.92|419.5|417.5|22
1609884310000|2021-01-05 22:05:10|419.91|417.91|419.64|417.64|419.91|417.91|419.62|417.62|10
1609884320000|2021-01-05 22:05:20|419.66|417.66|420.77|418.77|420.8|418.8|419.66|417.66|14
1609884330000|2021-01-05 22:05:30|420.74|418.74|420.8|418.8|420.81|418.81|420.7|418.7|17
1609884340000|2021-01-05 22:05:40|420.84|418.84|420.85|418.85|420.91|418.91|420.83|418.83|18
1609884350000|2021-01-05 22:05:50|420.8|418.8|420.78|418.78|420.8|418.8|420.66|418.66|25
1609884360000|2021-01-05 22:06:00|420.68|418.68|420.5|418.5|420.72|418.72|420.32|418.32|18
1609884370000|2021-01-05 22:06:10|420.48|418.48|420.3|418.3|420.48|418.48|420.25|418.25|25
1609884380000|2021-01-05 22:06:20|420.31|418.31|420.32|418.32|420.34|418.34|420.28|418.28|23
1609884390000|2021-01-05 22:06:30|420.34|418.34|420.25|418.25|420.35|418.35|420.25|418.25|24
1609884400000|2021-01-05 22:06:40|420.24|418.24|420.22|418.22|420.25|418.25|420.22|418.22|9
1609884410000|2021-01-05 22:06:50|420.24|418.24|420.38|418.38|420.38|418.38|420.24|418.24|15
1609884420000|2021-01-05 22:07:00|420.36|418.36|420.42|418.42|420.44|418.44|420.36|418.36|15
1609884430000|2021-01-05 22:07:10|420.44|418.44|420.38|418.38|420.44|418.44|420.36|418.36|10
1609884440000|2021-01-05 22:07:20|420.37|418.37|420.4|418.4|420.41|418.41|420.37|418.37|4
1609884450000|2021-01-05 22:07:30|420.42|418.42|420.39|418.39|420.42|418.42|420.39|418.39|4
1609884460000|2021-01-05 22:07:40|420.43|418.43|420.38|418.38|420.43|418.43|420.38|418.38|14
1609884470000|2021-01-05 22:07:50|420.4|418.4|420.44|418.44|420.44|418.44|420.38|418.38|13
1609884480000|2021-01-05 22:08:00|420.45|418.45|420.72|418.72|420.76|418.76|420.41|418.41|17
1609884490000|2021-01-05 22:08:10|420.7|418.7|420.73|418.73|420.73|418.73|420.7|418.7|2
1609884500000|2021-01-05 22:08:20|420.74|418.74|420.52|418.52|420.75|418.75|420.48|418.48|22
1609884510000|2021-01-05 22:08:30|420.51|418.51|419.62|417.62|420.51|418.51|419.62|417.62|28
1609884520000|2021-01-05 22:08:40|419.65|417.65|419.57|417.57|419.65|417.65|419.45|417.45|22
1609884530000|2021-01-05 22:08:50|419.58|417.58|419.76|417.76|419.8|417.8|419.58|417.58|27
1609884540000|2021-01-05 22:09:00|419.77|417.77|419.72|417.72|419.77|417.77|419.64|417.64|14
1609884550000|2021-01-05 22:09:10|419.71|417.71|419.8|417.8|419.81|417.81|419.7|417.7|17
1609884560000|2021-01-05 22:09:20|419.82|417.82|419.87|417.87|419.95|417.95|419.82|417.82|9
1609884570000|2021-01-05 22:09:30|420|418|419.95|417.95|420|418|419.89|417.89|11
1609884580000|2021-01-05 22:09:40|419.91|417.91|420.38|418.38|420.38|418.38|419.91|417.91|7
1609884590000|2021-01-05 22:09:50|420.37|418.37|420.45|418.45|420.45|418.45|420.37|418.37|4
1609884600000|2021-01-05 22:10:00|420.42|418.42|420.45|418.45|420.45|418.45|420.42|418.42|2
1609884610000|2021-01-05 22:10:10|420.43|418.43|420.39|418.39|420.43|418.43|420.37|418.37|7
1609884620000|2021-01-05 22:10:20|420.4|418.4|419.9|417.9|420.4|418.4|419.9|417.9|19
1609884630000|2021-01-05 22:10:30|419.91|417.91|419.81|417.81|419.99|417.99|419.8|417.8|16
1609884640000|2021-01-05 22:10:40|419.8|417.8|419.81|417.81|419.83|417.83|419.78|417.78|9
1609884650000|2021-01-05 22:10:50|419.8|417.8|419.8|417.8|419.8|417.8|419.78|417.78|5
1609884660000|2021-01-05 22:11:00|419.84|417.84|419.85|417.85|419.88|417.88|419.82|417.82|7
1609884670000|2021-01-05 22:11:10|419.82|417.82|419.81|417.81|419.83|417.83|419.81|417.81|13
1609884680000|2021-01-05 22:11:20|419.82|417.82|419.81|417.81|419.82|417.82|419.81|417.81|4
1609884690000|2021-01-05 22:11:30|419.82|417.82|419.81|417.81|419.82|417.82|419.81|417.81|4
1609884700000|2021-01-05 22:11:40|419.83|417.83|419.83|417.83|419.83|417.83|419.83|417.83|1
1609884710000|2021-01-05 22:11:50|419.82|417.82|419.83|417.83|419.83|417.83|419.82|417.82|2
1609884720000|2021-01-05 22:12:00|419.82|417.82|419.44|417.44|419.82|417.82|419.44|417.44|25
1609884730000|2021-01-05 22:12:10|419.42|417.42|419.31|417.31|419.42|417.42|419.3|417.3|17
1609884740000|2021-01-05 22:12:20|419.32|417.32|419.38|417.38|419.39|417.39|419.32|417.32|24
1609884750000|2021-01-05 22:12:30|419.39|417.39|419.35|417.35|419.39|417.39|419.35|417.35|9
1609884760000|2021-01-05 22:12:40|419.37|417.37|419.55|417.55|419.55|417.55|419.37|417.37|14
1609884770000|2021-01-05 22:12:50|419.51|417.51|419.64|417.64|419.67|417.67|419.51|417.51|8
1609884780000|2021-01-05 22:13:00|419.67|417.67|419.7|417.7|419.93|417.93|419.67|417.67|3
1609884790000|2021-01-05 22:13:10|419.72|417.72|419.87|417.87|420.14|418.14|419.69|417.69|15
1609884800000|2021-01-05 22:13:20|419.88|417.88|419.9|417.9|419.95|417.95|419.8|417.8|13
1609884810000|2021-01-05 22:13:30|419.94|417.94|419.83|417.83|419.94|417.94|419.8|417.8|9
1609884820000|2021-01-05 22:13:40|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|1
1609884830000|2021-01-05 22:13:50|419.87|417.87|419.88|417.88|419.89|417.89|419.87|417.87|3
1609884850000|2021-01-05 22:14:10|419.89|417.89|419.88|417.88|419.89|417.89|419.88|417.88|6
1609884860000|2021-01-05 22:14:20|419.82|417.82|419.89|417.89|419.89|417.89|419.82|417.82|5
1609884870000|2021-01-05 22:14:30|419.88|417.88|419.87|417.87|419.89|417.89|419.87|417.87|5
1609884880000|2021-01-05 22:14:40|419.89|417.89|419.93|417.93|419.93|417.93|419.89|417.89|2
1609884890000|2021-01-05 22:14:50|419.92|417.92|419.96|417.96|419.97|417.97|419.92|417.92|7
1609884900000|2021-01-05 22:15:00|419.97|417.97|420.02|418.02|420.08|418.08|419.97|417.97|3
1609884910000|2021-01-05 22:15:10|420.03|418.03|420.04|418.04|420.06|418.06|420.02|418.02|4
1609884920000|2021-01-05 22:15:20|420.03|418.03|419.99|417.99|420.05|418.05|419.99|417.99|4
1609884930000|2021-01-05 22:15:30|420.07|418.07|419.99|417.99|420.07|418.07|419.99|417.99|2
1609884940000|2021-01-05 22:15:40|420|418|420|418|420|418|420|418|1
1609884950000|2021-01-05 22:15:50|419.97|417.97|419.94|417.94|419.97|417.97|419.89|417.89|7
1609884960000|2021-01-05 22:16:00|419.95|417.95|419.94|417.94|419.95|417.95|419.94|417.94|2
1609884970000|2021-01-05 22:16:10|419.97|417.97|420.03|418.03|420.03|418.03|419.96|417.96|8
1609884980000|2021-01-05 22:16:20|420.02|418.02|420.01|418.01|420.04|418.04|420.01|418.01|6
1609884990000|2021-01-05 22:16:30|420.03|418.03|419.89|417.89|420.03|418.03|419.89|417.89|16
1609885000000|2021-01-05 22:16:40|419.88|417.88|419.48|417.48|419.9|417.9|419.48|417.48|28
1609885010000|2021-01-05 22:16:50|419.47|417.47|419.46|417.46|419.5|417.5|419.45|417.45|14
1609885020000|2021-01-05 22:17:00|419.43|417.43|419.42|417.42|419.47|417.47|419.41|417.41|13
1609885030000|2021-01-05 22:17:10|419.39|417.39|419.38|417.38|419.44|417.44|419.37|417.37|16
1609885040000|2021-01-05 22:17:20|419.42|417.42|419.33|417.33|419.42|417.42|419.31|417.31|11
1609885050000|2021-01-05 22:17:30|419.34|417.34|419.34|417.34|419.39|417.39|419.34|417.34|12
1609885060000|2021-01-05 22:17:40|419.33|417.33|419.28|417.28|419.33|417.33|419.2|417.2|15
1609885070000|2021-01-05 22:17:50|419.27|417.27|419.27|417.27|419.31|417.31|419.24|417.24|16
1609885080000|2021-01-05 22:18:00|419.28|417.28|419.3|417.3|419.32|417.32|419.28|417.28|11
1609885090000|2021-01-05 22:18:10|419.27|417.27|419.31|417.31|419.33|417.33|419.27|417.27|8
1609885100000|2021-01-05 22:18:20|419.3|417.3|419.32|417.32|419.32|417.32|419.29|417.29|6
1609885110000|2021-01-05 22:18:30|419.31|417.31|419.37|417.37|419.38|417.38|419.31|417.31|19
1609885120000|2021-01-05 22:18:40|419.38|417.38|419.4|417.4|419.42|417.42|419.38|417.38|11
1609885130000|2021-01-05 22:18:50|419.42|417.42|419.22|417.22|419.42|417.42|419.19|417.19|19
1609885140000|2021-01-05 22:19:00|419.19|417.19|419.09|417.09|419.19|417.19|419.06|417.06|17
1609885150000|2021-01-05 22:19:10|419.1|417.1|419.12|417.12|419.12|417.12|418.95|416.95|19
1609885160000|2021-01-05 22:19:20|419.13|417.13|419.26|417.26|419.26|417.26|419.1|417.1|17
1609885170000|2021-01-05 22:19:30|419.27|417.27|419.25|417.25|419.27|417.27|419.24|417.24|13
1609885180000|2021-01-05 22:19:40|419.27|417.27|419.24|417.24|419.27|417.27|419.24|417.24|4
1609885190000|2021-01-05 22:19:50|419.26|417.26|419.24|417.24|419.26|417.26|419.24|417.24|6
1609885200000|2021-01-05 22:20:00|419.26|417.26|419.25|417.25|419.27|417.27|419.24|417.24|6
1609885210000|2021-01-05 22:20:10|419.26|417.26|419.26|417.26|419.27|417.27|419.25|417.25|6
1609885220000|2021-01-05 22:20:20|419.25|417.25|419.2|417.2|419.27|417.27|419.2|417.2|8
1609885230000|2021-01-05 22:20:30|419.21|417.21|419.23|417.23|419.24|417.24|419.18|417.18|12
1609885240000|2021-01-05 22:20:40|419.22|417.22|419.19|417.19|419.26|417.26|419.19|417.19|12
1609885250000|2021-01-05 22:20:50|419.2|417.2|419.11|417.11|419.2|417.2|419.11|417.11|8
1609885260000|2021-01-05 22:21:00|419.14|417.14|419.14|417.14|419.16|417.16|419.12|417.12|13
1609885270000|2021-01-05 22:21:10|419.12|417.12|419.09|417.09|419.16|417.16|419.07|417.07|14
1609885280000|2021-01-05 22:21:20|419.1|417.1|419.04|417.04|419.11|417.11|419.04|417.04|6
1609885300000|2021-01-05 22:21:40|419.09|417.09|419.13|417.13|419.13|417.13|419.09|417.09|2
1609885310000|2021-01-05 22:21:50|419.14|417.14|419.16|417.16|419.16|417.16|419.12|417.12|6
1609885320000|2021-01-05 22:22:00|419.14|417.14|419.26|417.26|419.26|417.26|419.14|417.14|7
1609885330000|2021-01-05 22:22:10|419.27|417.27|419.3|417.3|419.3|417.3|419.27|417.27|4
1609885340000|2021-01-05 22:22:20|419.31|417.31|419.34|417.34|419.36|417.36|419.31|417.31|7
1609885350000|2021-01-05 22:22:30|419.36|417.36|419.38|417.38|419.4|417.4|419.34|417.34|9
1609885360000|2021-01-05 22:22:40|419.4|417.4|419.36|417.36|419.4|417.4|419.25|417.25|12
1609885370000|2021-01-05 22:22:50|419.38|417.38|419.38|417.38|419.38|417.38|419.38|417.38|1
1609885380000|2021-01-05 22:23:00|419.36|417.36|419.39|417.39|419.4|417.4|419.36|417.36|5
1609885390000|2021-01-05 22:23:10|419.41|417.41|419.47|417.47|419.47|417.47|419.38|417.38|7
1609885400000|2021-01-05 22:23:20|419.46|417.46|419.45|417.45|419.47|417.47|419.45|417.45|4
1609885410000|2021-01-05 22:23:30|419.46|417.46|419.67|417.67|419.67|417.67|419.43|417.43|9
1609885420000|2021-01-05 22:23:40|419.68|417.68|419.64|417.64|419.68|417.68|419.64|417.64|4
1609885430000|2021-01-05 22:23:50|419.68|417.68|419.69|417.69|419.69|417.69|419.64|417.64|7
1609885440000|2021-01-05 22:24:00|419.68|417.68|419.91|417.91|419.91|417.91|419.64|417.64|7
1609885450000|2021-01-05 22:24:10|419.9|417.9|419.92|417.92|419.93|417.93|419.87|417.87|14
1609885460000|2021-01-05 22:24:20|419.93|417.93|419.82|417.82|419.93|417.93|419.82|417.82|15
1609885470000|2021-01-05 22:24:30|419.84|417.84|419.84|417.84|419.85|417.85|419.83|417.83|11
1609885480000|2021-01-05 22:24:40|419.83|417.83|419.5|417.5|419.83|417.83|419.48|417.48|24
1609885490000|2021-01-05 22:24:50|419.51|417.51|419.6|417.6|419.65|417.65|419.5|417.5|24
1609885500000|2021-01-05 22:25:00|419.63|417.63|419.86|417.86|419.92|417.92|419.63|417.63|17
1609885510000|2021-01-05 22:25:10|419.87|417.87|420.05|418.05|420.05|418.05|419.77|417.77|15
1609885520000|2021-01-05 22:25:20|420.14|418.14|420.56|418.56|420.56|418.56|420.03|418.03|18
1609885530000|2021-01-05 22:25:30|420.51|418.51|420.54|418.54|420.58|418.58|420.51|418.51|10
1609885540000|2021-01-05 22:25:40|420.57|418.57|420.61|418.61|420.61|418.61|420.57|418.57|3
1609885550000|2021-01-05 22:25:50|420.58|418.58|420.75|418.75|420.75|418.75|420.58|418.58|9
1609885560000|2021-01-05 22:26:00|420.74|418.74|420.69|418.69|420.75|418.75|420.69|418.69|13
1609885570000|2021-01-05 22:26:10|420.7|418.7|420.74|418.74|420.74|418.74|420.69|418.69|3
1609885580000|2021-01-05 22:26:20|420.75|418.75|420.75|418.75|420.85|418.85|420.7|418.7|7
1609885590000|2021-01-05 22:26:30|420.77|418.77|420.92|418.92|420.92|418.92|420.75|418.75|5
1609885600000|2021-01-05 22:26:40|420.94|418.94|420.95|418.95|420.97|418.97|420.93|418.93|6
1609885620000|2021-01-05 22:27:00|420.94|418.94|420.94|418.94|420.96|418.96|420.94|418.94|3
1609885630000|2021-01-05 22:27:10|420.97|418.97|420.97|418.97|420.99|418.99|420.97|418.97|3
1609885640000|2021-01-05 22:27:20|420.95|418.95|420.94|418.94|420.97|418.97|420.92|418.92|10
1609885650000|2021-01-05 22:27:30|420.95|418.95|421.03|419.03|421.03|419.03|420.94|418.94|9
1609885660000|2021-01-05 22:27:40|420.99|418.99|421.03|419.03|421.03|419.03|420.99|418.99|2
1609885670000|2021-01-05 22:27:50|421.04|419.04|421|419|421.05|419.05|421|419|5
1609885680000|2021-01-05 22:28:00|421.01|419.01|421.02|419.02|421.04|419.04|421|419|7
1609885690000|2021-01-05 22:28:10|421.04|419.04|421.14|419.14|421.19|419.19|420.99|418.99|13
1609885700000|2021-01-05 22:28:20|421.19|419.19|421.15|419.15|421.19|419.19|421.14|419.14|5
1609885710000|2021-01-05 22:28:30|421.16|419.16|421.17|419.17|421.24|419.24|421.15|419.15|13
1609885720000|2021-01-05 22:28:40|421.18|419.18|421.54|419.54|421.56|419.56|421.18|419.18|9
1609885730000|2021-01-05 22:28:50|421.55|419.55|421.48|419.48|421.57|419.57|421.47|419.47|10
1609885740000|2021-01-05 22:29:00|421.51|419.51|421.5|419.5|421.51|419.51|421.45|419.45|9
1609885750000|2021-01-05 22:29:10|421.51|419.51|421.49|419.49|421.52|419.52|421.48|419.48|7
1609885770000|2021-01-05 22:29:30|421.5|419.5|421.51|419.51|421.53|419.53|421.5|419.5|5
1609885780000|2021-01-05 22:29:40|421.54|419.54|421.56|419.56|421.58|419.58|421.51|419.51|9
1609885790000|2021-01-05 22:29:50|421.55|419.55|421.55|419.55|421.56|419.56|421.54|419.54|4
1609885800000|2021-01-05 22:30:00|421.54|419.54|421.58|419.58|421.58|419.58|421.54|419.54|5
1609885810000|2021-01-05 22:30:10|421.56|419.56|421.57|419.57|421.59|419.59|421.56|419.56|9
1609885820000|2021-01-05 22:30:20|421.55|419.55|421.56|419.56|421.57|419.57|421.55|419.55|3
1609885830000|2021-01-05 22:30:30|421.61|419.61|421.61|419.61|421.61|419.61|421.61|419.61|1
1609885840000|2021-01-05 22:30:40|421.62|419.62|421.58|419.58|421.63|419.63|421.58|419.58|4
1609885850000|2021-01-05 22:30:50|421.6|419.6|421.64|419.64|421.66|419.66|421.6|419.6|4
1609885870000|2021-01-05 22:31:10|421.66|419.66|421.66|419.66|421.66|419.66|421.66|419.66|1
1609885880000|2021-01-05 22:31:20|421.74|419.74|421.7|419.7|421.74|419.74|421.7|419.7|3
1609885890000|2021-01-05 22:31:30|421.59|419.59|421.57|419.57|421.59|419.59|421.57|419.57|3
1609885900000|2021-01-05 22:31:40|421.54|419.54|421.54|419.54|421.56|419.56|421.54|419.54|3
1609885910000|2021-01-05 22:31:50|421.46|419.46|421.54|419.54|421.68|419.68|421.46|419.46|16
1609885920000|2021-01-05 22:32:00|421.49|419.49|421.45|419.45|421.53|419.53|421.45|419.45|8
1609885930000|2021-01-05 22:32:10|421.47|419.47|421.49|419.49|421.49|419.49|421.36|419.36|15
1609885940000|2021-01-05 22:32:20|421.45|419.45|421.58|419.58|421.59|419.59|421.45|419.45|9
1609885950000|2021-01-05 22:32:30|421.59|419.59|421.57|419.57|421.59|419.59|421.51|419.51|7
1609885980000|2021-01-05 22:33:00|421.58|419.58|421.67|419.67|421.68|419.68|421.57|419.57|19
1609885990000|2021-01-05 22:33:10|421.66|419.66|421.6|419.6|421.67|419.67|421.6|419.6|9
1609886010000|2021-01-05 22:33:30|421.65|419.65|421.7|419.7|421.76|419.76|421.65|419.65|11
1609886020000|2021-01-05 22:33:40|421.71|419.71|421.84|419.84|421.85|419.85|421.71|419.71|10
1609886030000|2021-01-05 22:33:50|421.85|419.85|421.83|419.83|421.85|419.85|421.83|419.83|2
1609886040000|2021-01-05 22:34:00|421.85|419.85|421.87|419.87|421.87|419.87|421.84|419.84|11
1609886050000|2021-01-05 22:34:10|421.86|419.86|421.9|419.9|421.9|419.9|421.86|419.86|2
1609886060000|2021-01-05 22:34:20|421.91|419.91|421.94|419.94|421.94|419.94|421.91|419.91|3
1609886070000|2021-01-05 22:34:30|421.95|419.95|421.98|419.98|421.98|419.98|421.93|419.93|7
1609886080000|2021-01-05 22:34:40|421.99|419.99|421.97|419.97|421.99|419.99|421.96|419.96|6
1609886090000|2021-01-05 22:34:50|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|1
1609886100000|2021-01-05 22:35:00|421.94|419.94|422.04|420.04|422.05|420.05|421.93|419.93|13
1609886110000|2021-01-05 22:35:10|422.08|420.08|422.73|420.73|422.73|420.73|422.04|420.04|24
1609886120000|2021-01-05 22:35:20|422.72|420.72|422.77|420.77|422.8|420.8|422.72|420.72|19
1609886130000|2021-01-05 22:35:30|422.78|420.78|422.79|420.79|422.8|420.8|422.78|420.78|4
1609886140000|2021-01-05 22:35:40|422.8|420.8|422.83|420.83|422.83|420.83|421.99|419.99|28
1609886150000|2021-01-05 22:35:50|422.82|420.82|422.83|420.83|422.86|420.86|422.81|420.81|12
1609886160000|2021-01-05 22:36:00|422.81|420.81|422.76|420.76|422.89|420.89|422.71|420.71|26
1609886170000|2021-01-05 22:36:10|422.75|420.75|421.99|419.99|422.75|420.75|421.98|419.98|21
1609886180000|2021-01-05 22:36:20|422.04|420.04|422.06|420.06|422.06|420.06|421.59|419.59|23
1609886190000|2021-01-05 22:36:30|421.99|419.99|422.27|420.27|422.36|420.36|421.99|419.99|26
1609886200000|2021-01-05 22:36:40|422.26|420.26|422.26|420.26|422.33|420.33|422.26|420.26|21
1609886210000|2021-01-05 22:36:50|422.28|420.28|422.56|420.56|422.56|420.56|422.21|420.21|28
1609886220000|2021-01-05 22:37:00|422.55|420.55|422.72|420.72|422.72|420.72|422.55|420.55|21
1609886230000|2021-01-05 22:37:10|422.76|420.76|422.86|420.86|422.86|420.86|422.72|420.72|28
1609886240000|2021-01-05 22:37:20|422.84|420.84|422.86|420.86|422.88|420.88|422.81|420.81|15
1609886250000|2021-01-05 22:37:30|422.87|420.87|422.81|420.81|422.91|420.91|422.76|420.76|31
1609886260000|2021-01-05 22:37:40|422.8|420.8|422.8|420.8|422.83|420.83|422.76|420.76|27
1609886270000|2021-01-05 22:37:50|422.81|420.81|422.42|420.42|422.84|420.84|422.37|420.37|19
1609886280000|2021-01-05 22:38:00|422.45|420.45|422.49|420.49|422.66|420.66|422.42|420.42|31
1609886290000|2021-01-05 22:38:10|422.48|420.48|422.46|420.46|422.71|420.71|422.14|420.14|29
1609886300000|2021-01-05 22:38:20|422.57|420.57|422.88|420.88|423.01|421.01|422.45|420.45|27
1609886310000|2021-01-05 22:38:30|422.91|420.91|422.93|420.93|423|421|422.91|420.91|22
1609886320000|2021-01-05 22:38:40|422.92|420.92|422.68|420.68|422.94|420.94|422.63|420.63|30
1609886330000|2021-01-05 22:38:50|422.7|420.7|422.61|420.61|422.71|420.71|422.56|420.56|24
1609886340000|2021-01-05 22:39:00|422.6|420.6|422.53|420.53|422.67|420.67|422.53|420.53|4
1609886350000|2021-01-05 22:39:10|422.55|420.55|422.97|420.97|423.02|421.02|422.53|420.53|6
1609886360000|2021-01-05 22:39:20|422.96|420.96|422.96|420.96|423.03|421.03|422.91|420.91|21
1609886370000|2021-01-05 22:39:30|422.95|420.95|423|421|423.02|421.02|422.95|420.95|9
1609886380000|2021-01-05 22:39:40|422.99|420.99|422.99|420.99|422.99|420.99|422.98|420.98|3
1609886390000|2021-01-05 22:39:50|423|421|422.98|420.98|423|421|422.97|420.97|3
1609886400000|2021-01-05 22:40:00|423|421|423.08|421.08|423.1|421.1|422.97|420.97|12
1609886410000|2021-01-05 22:40:10|423.07|421.07|423.15|421.15|423.18|421.18|423.07|421.07|21
1609886420000|2021-01-05 22:40:20|423.14|421.14|423.19|421.19|423.19|421.19|423.14|421.14|21
1609886430000|2021-01-05 22:40:30|423.14|421.14|423.05|421.05|423.17|421.17|422.45|420.45|20
1609886440000|2021-01-05 22:40:40|422.99|420.99|423.03|421.03|423.26|421.26|422.99|420.99|17
1609886450000|2021-01-05 22:40:50|423.05|421.05|423.04|421.04|423.25|421.25|423|421|16
1609886460000|2021-01-05 22:41:00|423.01|421.01|423.36|421.36|423.41|421.41|423|421|21
1609886470000|2021-01-05 22:41:10|423.41|421.41|423.53|421.53|423.53|421.53|423.37|421.37|21
1609886480000|2021-01-05 22:41:20|423.55|421.55|423.69|421.69|423.73|421.73|423.55|421.55|25
1609886490000|2021-01-05 22:41:30|423.71|421.71|423.52|421.52|423.71|421.71|422.57|420.57|29
1609886500000|2021-01-05 22:41:40|423.56|421.56|423.71|421.71|423.75|421.75|423.51|421.51|30
1609886510000|2021-01-05 22:41:50|423.75|421.75|423.77|421.77|423.77|421.77|423.65|421.65|23
1609886520000|2021-01-05 22:42:00|423.73|421.73|423.71|421.71|423.77|421.77|423.67|421.67|22
1609886530000|2021-01-05 22:42:10|423.41|421.41|423.74|421.74|423.78|421.78|423.41|421.41|17
1609886540000|2021-01-05 22:42:20|423.78|421.78|423.77|421.77|423.78|421.78|423.73|421.73|10
1609886550000|2021-01-05 22:42:30|423.78|421.78|423.77|421.77|423.79|421.79|423.72|421.72|13
1609886560000|2021-01-05 22:42:40|423.73|421.73|423.73|421.73|423.8|421.8|423.73|421.73|3
1609886570000|2021-01-05 22:42:50|423.83|421.83|424.5|422.5|424.5|422.5|423.45|421.45|22
1609886580000|2021-01-05 22:43:00|424.57|422.57|424.44|422.44|424.59|422.59|424.43|422.43|19
1609886590000|2021-01-05 22:43:10|424.43|422.43|424.57|422.57|424.63|422.63|424.43|422.43|20
1609886600000|2021-01-05 22:43:20|424.58|422.58|424.78|422.78|424.78|422.78|424.58|422.58|15
1609886610000|2021-01-05 22:43:30|424.81|422.81|424.8|422.8|424.95|422.95|424.8|422.8|25
1609886620000|2021-01-05 22:43:40|424.86|422.86|424.65|422.65|424.88|422.88|423.76|421.76|27
1609886630000|2021-01-05 22:43:50|424.71|422.71|424.66|422.66|424.76|422.76|424.54|422.54|26
1609886640000|2021-01-05 22:44:00|424.64|422.64|424.19|422.19|424.64|422.64|424.19|422.19|27
1609886650000|2021-01-05 22:44:10|424.25|422.25|424.41|422.41|424.41|422.41|424.12|422.12|17
1609886660000|2021-01-05 22:44:20|424.43|422.43|424.49|422.49|424.57|422.57|424.39|422.39|19
1609886670000|2021-01-05 22:44:30|424.48|422.48|424.42|422.42|424.51|422.51|424.42|422.42|22
1609886680000|2021-01-05 22:44:40|424.44|422.44|424.49|422.49|424.49|422.49|424.41|422.41|26
1609886690000|2021-01-05 22:44:50|424.47|422.47|424.65|422.65|424.68|422.68|424.45|422.45|23
1609886700000|2021-01-05 22:45:00|424.69|422.69|424.88|422.88|425.09|423.09|424.64|422.64|21
1609886710000|2021-01-05 22:45:10|424.93|422.93|424.78|422.78|425.04|423.04|424.78|422.78|25
1609886720000|2021-01-05 22:45:20|424.79|422.79|424.8|422.8|424.83|422.83|424.44|422.44|35
1609886730000|2021-01-05 22:45:30|424.79|422.79|424.85|422.85|425.01|423.01|424.79|422.79|19
1609886740000|2021-01-05 22:45:40|424.83|422.83|424.22|422.22|424.87|422.87|424.12|422.12|31
1609886750000|2021-01-05 22:45:50|424.21|422.21|424.1|422.1|424.4|422.4|424.08|422.08|31
1609886760000|2021-01-05 22:46:00|424.23|422.23|424.27|422.27|424.31|422.31|424|422|26
1609886770000|2021-01-05 22:46:10|424.29|422.29|424.11|422.11|424.36|422.36|424.03|422.03|19
1609886780000|2021-01-05 22:46:20|424.05|422.05|424.3|422.3|424.41|422.41|423.96|421.96|28
1609886790000|2021-01-05 22:46:30|424.21|422.21|424.4|422.4|424.41|422.41|424.16|422.16|29
1609886800000|2021-01-05 22:46:40|424.46|422.46|424.53|422.53|424.6|422.6|424.39|422.39|19
1609886810000|2021-01-05 22:46:50|424.6|422.6|424.49|422.49|424.6|422.6|424.47|422.47|20
1609886820000|2021-01-05 22:47:00|424.55|422.55|424.75|422.75|424.92|422.92|424.49|422.49|23
1609886830000|2021-01-05 22:47:10|424.7|422.7|425.02|423.02|425.02|423.02|424.7|422.7|17
1609886840000|2021-01-05 22:47:20|424.92|422.92|424.99|422.99|425.06|423.06|424.92|422.92|8
1609886850000|2021-01-05 22:47:30|425.02|423.02|424.84|422.84|425.07|423.07|424.82|422.82|21
1609886860000|2021-01-05 22:47:40|424.71|422.71|424.77|422.77|424.78|422.78|424.65|422.65|22
1609886870000|2021-01-05 22:47:50|424.73|422.73|424.25|422.25|424.74|422.74|424.24|422.24|29
1609886880000|2021-01-05 22:48:00|424.23|422.23|424.09|422.09|424.23|422.23|423.94|421.94|29
1609886890000|2021-01-05 22:48:10|424.1|422.1|424.73|422.73|424.74|422.74|424.1|422.1|29
1609886900000|2021-01-05 22:48:20|424.79|422.79|424.33|422.33|424.79|422.79|424.33|422.33|15
1609886910000|2021-01-05 22:48:30|424.47|422.47|424.48|422.48|424.62|422.62|424.47|422.47|9
1609886920000|2021-01-05 22:48:40|424.55|422.55|424.57|422.57|424.61|422.61|424.48|422.48|9
1609886930000|2021-01-05 22:48:50|424.61|422.61|424.47|422.47|424.61|422.61|424.32|422.32|21
1609886940000|2021-01-05 22:49:00|424.46|422.46|424.56|422.56|424.56|422.56|424.39|422.39|20
1609886950000|2021-01-05 22:49:10|424.53|422.53|424.51|422.51|424.55|422.55|424.46|422.46|11
1609886960000|2021-01-05 22:49:20|424.52|422.52|424.47|422.47|424.57|422.57|424.34|422.34|24
1609886970000|2021-01-05 22:49:30|424.52|422.52|424.49|422.49|424.52|422.52|424.44|422.44|20
1609886980000|2021-01-05 22:49:40|424.5|422.5|424.49|422.49|424.52|422.52|424.49|422.49|10
1609886990000|2021-01-05 22:49:50|424.54|422.54|424.37|422.37|424.54|422.54|424.36|422.36|7
1609887000000|2021-01-05 22:50:00|424.28|422.28|424.27|422.27|424.38|422.38|424.27|422.27|13
1609887010000|2021-01-05 22:50:10|424.36|422.36|424.43|422.43|424.43|422.43|424.34|422.34|10
1609887020000|2021-01-05 22:50:20|424.39|422.39|424.39|422.39|424.48|422.48|424.33|422.33|15
1609887030000|2021-01-05 22:50:30|424.38|422.38|424.25|422.25|424.41|422.41|424.25|422.25|10
1609887040000|2021-01-05 22:50:40|424.28|422.28|424.3|422.3|424.37|422.37|424.14|422.14|10
1609887050000|2021-01-05 22:50:50|424.31|422.31|424.26|422.26|424.31|422.31|424.18|422.18|8
1609887060000|2021-01-05 22:51:00|424.27|422.27|424.29|422.29|424.29|422.29|424.27|422.27|3
1609887070000|2021-01-05 22:51:10|424.31|422.31|424|422|424.31|422.31|423.96|421.96|11
1609887080000|2021-01-05 22:51:20|424.01|422.01|423.36|421.36|424.01|422.01|423.14|421.14|31
1609887090000|2021-01-05 22:51:30|423.32|421.32|423.43|421.43|423.51|421.51|423.32|421.32|28
1609887100000|2021-01-05 22:51:40|423.52|421.52|423.7|421.7|423.7|421.7|423.46|421.46|20
1609887110000|2021-01-05 22:51:50|423.69|421.69|423.52|421.52|423.71|421.71|423.49|421.49|22
1609887120000|2021-01-05 22:52:00|424.2|422.2|424.16|422.16|424.27|422.27|424.1|422.1|22
1609887130000|2021-01-05 22:52:10|424.23|422.23|423.97|421.97|424.23|422.23|423.97|421.97|12
1609887140000|2021-01-05 22:52:20|424.02|422.02|423.84|421.84|424.05|422.05|423.73|421.73|18
1609887150000|2021-01-05 22:52:30|423.86|421.86|423.86|421.86|423.89|421.89|423.86|421.86|3
1609887160000|2021-01-05 22:52:40|423.89|421.89|423.99|421.99|424|422|423.89|421.89|11
1609887170000|2021-01-05 22:52:50|424.04|422.04|424.07|422.07|424.15|422.15|423.99|421.99|8
1609887180000|2021-01-05 22:53:00|424.14|422.14|424.27|422.27|424.3|422.3|424.14|422.14|17
1609887190000|2021-01-05 22:53:10|424.25|422.25|424.23|422.23|424.25|422.25|424.18|422.18|9
1609887200000|2021-01-05 22:53:20|424.19|422.19|424.22|422.22|424.26|422.26|424.19|422.19|9
1609887210000|2021-01-05 22:53:30|424.24|422.24|424.19|422.19|424.27|422.27|424.19|422.19|15
1609887220000|2021-01-05 22:53:40|424.23|422.23|424.24|422.24|424.25|422.25|424.17|422.17|8
1609887230000|2021-01-05 22:53:50|424.25|422.25|423.93|421.93|424.3|422.3|423.93|421.93|13
1609887240000|2021-01-05 22:54:00|423.92|421.92|423.83|421.83|423.92|421.92|423.81|421.81|17
1609887250000|2021-01-05 22:54:10|423.82|421.82|423.9|421.9|423.94|421.94|423.82|421.82|14
1609887260000|2021-01-05 22:54:20|423.92|421.92|424|422|424.04|422.04|423.92|421.92|16
1609887270000|2021-01-05 22:54:30|423.99|421.99|423.92|421.92|424.03|422.03|423.91|421.91|12
1609887280000|2021-01-05 22:54:40|423.93|421.93|423.9|421.9|423.94|421.94|423.89|421.89|15
1609887290000|2021-01-05 22:54:50|423.89|421.89|423.52|421.52|423.91|421.91|423.5|421.5|24
1609887300000|2021-01-05 22:55:00|423.49|421.49|423.38|421.38|423.49|421.49|423.29|421.29|16
1609887310000|2021-01-05 22:55:10|423.26|421.26|423.02|421.02|423.26|421.26|422.86|420.86|28
1609887320000|2021-01-05 22:55:20|423.07|421.07|422.72|420.72|423.09|421.09|422.72|420.72|20
1609887330000|2021-01-05 22:55:30|422.8|420.8|423.07|421.07|423.31|421.31|422.2|420.2|30
1609887340000|2021-01-05 22:55:40|423.08|421.08|423.52|421.52|423.69|421.69|423.08|421.08|26
1609887350000|2021-01-05 22:55:50|423.33|421.33|423.34|421.34|423.44|421.44|423.3|421.3|15
1609887360000|2021-01-05 22:56:00|423.24|421.24|423.32|421.32|423.36|421.36|423.01|421.01|27
1609887370000|2021-01-05 22:56:10|423.27|421.27|423.7|421.7|423.7|421.7|423.15|421.15|23
1609887380000|2021-01-05 22:56:20|423.71|421.71|423.41|421.41|423.73|421.73|423.04|421.04|30
1609887390000|2021-01-05 22:56:30|423.45|421.45|423.83|421.83|423.89|421.89|423.39|421.39|25
1609887400000|2021-01-05 22:56:40|423.79|421.79|423.7|421.7|423.83|421.83|423.7|421.7|9
1609887410000|2021-01-05 22:56:50|423.75|421.75|423.81|421.81|423.87|421.87|423.74|421.74|20
1609887420000|2021-01-05 22:57:00|423.88|421.88|424.17|422.17|424.18|422.18|423.87|421.87|11
1609887430000|2021-01-05 22:57:10|424.19|422.19|424.13|422.13|424.19|422.19|423.98|421.98|9
1609887440000|2021-01-05 22:57:20|424.11|422.11|424.05|422.05|424.14|422.14|424.05|422.05|12
1609887450000|2021-01-05 22:57:30|424.06|422.06|423.95|421.95|424.06|422.06|423.94|421.94|3
1609887460000|2021-01-05 22:57:40|423.94|421.94|423.97|421.97|423.97|421.97|423.92|421.92|6
1609887480000|2021-01-05 22:58:00|423.87|421.87|423.53|421.53|423.87|421.87|423.46|421.46|17
1609887490000|2021-01-05 22:58:10|423.55|421.55|423.38|421.38|423.55|421.55|423.26|421.26|15
1609887500000|2021-01-05 22:58:20|423.39|421.39|423.42|421.42|423.47|421.47|423.39|421.39|7
1609887510000|2021-01-05 22:58:30|423.41|421.41|423.52|421.52|423.74|421.74|423.41|421.41|9
1609887520000|2021-01-05 22:58:40|423.55|421.55|423.52|421.52|423.55|421.55|423.52|421.52|2
1609887530000|2021-01-05 22:58:50|423.55|421.55|423.53|421.53|423.59|421.59|423.48|421.48|15
1609887540000|2021-01-05 22:59:00|423.48|421.48|423.48|421.48|423.56|421.56|423.43|421.43|10
1609887550000|2021-01-05 22:59:10|423.5|421.5|423.71|421.71|423.76|421.76|423.49|421.49|8
1609887560000|2021-01-05 22:59:20|423.74|421.74|423.61|421.61|423.74|421.74|423.6|421.6|12
1609887570000|2021-01-05 22:59:30|423.6|421.6|423.59|421.59|423.67|421.67|423.59|421.59|14
1609887580000|2021-01-05 22:59:40|423.58|421.58|423.38|421.38|423.58|421.58|423.35|421.35|18
1609887590000|2021-01-05 22:59:50|423.37|421.37|423.39|421.39|423.39|421.39|423.3|421.3|17
1609887600000|2021-01-05 23:00:00|423.36|421.36|423.64|421.64|423.64|421.64|423.36|421.36|15
1609887610000|2021-01-05 23:00:10|423.65|421.65|423.71|421.71|423.85|421.85|423.64|421.64|17
1609887620000|2021-01-05 23:00:20|423.75|421.75|423.61|421.61|423.82|421.82|423.61|421.61|12
1609887630000|2021-01-05 23:00:30|423.6|421.6|423.55|421.55|423.6|421.6|423.22|421.22|15
1609887640000|2021-01-05 23:00:40|423.56|421.56|423.75|421.75|423.75|421.75|423.55|421.55|10
1609887650000|2021-01-05 23:00:50|423.68|421.68|423.75|421.75|423.75|421.75|423.68|421.68|6
1609887660000|2021-01-05 23:01:00|423.76|421.76|423.85|421.85|423.85|421.85|423.43|421.43|13
1609887670000|2021-01-05 23:01:10|423.82|421.82|423.8|421.8|423.86|421.86|423.54|421.54|10
1609887680000|2021-01-05 23:01:20|423.57|421.57|423.8|421.8|423.8|421.8|423.57|421.57|18
1609887690000|2021-01-05 23:01:30|423.57|421.57|423.63|421.63|423.88|421.88|423.57|421.57|24
1609887700000|2021-01-05 23:01:40|423.6|421.6|424.22|422.22|424.22|422.22|423.6|421.6|9
1609887710000|2021-01-05 23:01:50|424.21|422.21|424.2|422.2|424.23|422.23|424.2|422.2|6
1609887720000|2021-01-05 23:02:00|424.18|422.18|424.19|422.19|424.2|422.2|424.18|422.18|3
1609887730000|2021-01-05 23:02:10|424.18|422.18|424.23|422.23|424.23|422.23|424.18|422.18|4
1609887740000|2021-01-05 23:02:20|424.21|422.21|424.2|422.2|424.21|422.21|424.2|422.2|2
1609887750000|2021-01-05 23:02:30|424.11|422.11|423.95|421.95|424.11|422.11|423.59|421.59|6
1609887760000|2021-01-05 23:02:40|423.96|421.96|423.96|421.96|423.98|421.98|423.9|421.9|5
1609887770000|2021-01-05 23:02:50|423.98|421.98|424.05|422.05|424.05|422.05|423.98|421.98|5
1609887780000|2021-01-05 23:03:00|424.06|422.06|424.17|422.17|424.17|422.17|423.76|421.76|8
1609887790000|2021-01-05 23:03:10|424.2|422.2|424.24|422.24|424.25|422.25|424.16|422.16|11
1609887800000|2021-01-05 23:03:20|424.2|422.2|424.21|422.21|424.22|422.22|424.2|422.2|3
1609887810000|2021-01-05 23:03:30|424.18|422.18|424.18|422.18|424.21|422.21|424.18|422.18|3
1609887820000|2021-01-05 23:03:40|424.2|422.2|424.15|422.15|424.2|422.2|424.15|422.15|21
1609887830000|2021-01-05 23:03:50|424.17|422.17|423.89|421.89|424.17|422.17|423.52|421.52|22
1609887840000|2021-01-05 23:04:00|423.82|421.82|423.86|421.86|423.89|421.89|423.74|421.74|16
1609887850000|2021-01-05 23:04:10|423.85|421.85|423.97|421.97|423.97|421.97|423.85|421.85|7
1609887860000|2021-01-05 23:04:20|423.92|421.92|423.88|421.88|423.92|421.92|423.88|421.88|6
1609887870000|2021-01-05 23:04:30|423.85|421.85|423.88|421.88|423.88|421.88|423.83|421.83|4
1609887880000|2021-01-05 23:04:40|423.91|421.91|423.79|421.79|423.91|421.91|423.63|421.63|11
1609887890000|2021-01-05 23:04:50|423.78|421.78|423.72|421.72|423.81|421.81|423.66|421.66|5
1609887900000|2021-01-05 23:05:00|423.54|421.54|423.32|421.32|423.58|421.58|423.31|421.31|14
1609887910000|2021-01-05 23:05:10|423.37|421.37|423.23|421.23|423.39|421.39|423.19|421.19|28
1609887920000|2021-01-05 23:05:20|423.22|421.22|422.23|420.23|423.23|421.23|422.18|420.18|36
1609887930000|2021-01-05 23:05:30|422.24|420.24|421.43|419.43|422.34|420.34|421.41|419.41|31
1609887940000|2021-01-05 23:05:40|421.47|419.47|420.47|418.47|421.47|419.47|419.92|417.92|38
1609887950000|2021-01-05 23:05:50|420.42|418.42|422.35|420.35|422.35|420.35|420.34|418.34|34
1609887960000|2021-01-05 23:06:00|422.26|420.26|421.89|419.89|422.26|420.26|421.88|419.88|27
1609887970000|2021-01-05 23:06:10|421.87|419.87|421.67|419.67|422|420|421.66|419.66|32
1609887980000|2021-01-05 23:06:20|421.69|419.69|421.65|419.65|421.76|419.76|421.53|419.53|25
1609887990000|2021-01-05 23:06:30|421.55|419.55|421.49|419.49|421.62|419.62|421.49|419.49|25
1609888000000|2021-01-05 23:06:40|421.46|419.46|421.29|419.29|421.52|419.52|421.29|419.29|30
1609888010000|2021-01-05 23:06:50|421.28|419.28|421.03|419.03|421.36|419.36|421.03|419.03|28
1609888020000|2021-01-05 23:07:00|421.02|419.02|421.32|419.32|421.33|419.33|420.89|418.89|35
1609888030000|2021-01-05 23:07:10|421.35|419.35|421.76|419.76|421.79|419.79|421.35|419.35|21
1609888040000|2021-01-05 23:07:20|421.75|419.75|421.39|419.39|421.76|419.76|421.34|419.34|31
1609888050000|2021-01-05 23:07:30|421.37|419.37|421.67|419.67|421.67|419.67|421.25|419.25|23
1609888060000|2021-01-05 23:07:40|421.69|419.69|421.53|419.53|421.71|419.71|421.29|419.29|28
1609888070000|2021-01-05 23:07:50|421.55|419.55|421.59|419.59|421.76|419.76|421.55|419.55|26
1609888080000|2021-01-05 23:08:00|421.47|419.47|421.72|419.72|421.72|419.72|421.47|419.47|19
1609888090000|2021-01-05 23:08:10|421.7|419.7|421.37|419.37|421.71|419.71|421.35|419.35|18
1609888100000|2021-01-05 23:08:20|421.38|419.38|421.6|419.6|421.78|419.78|421.34|419.34|24
1609888110000|2021-01-05 23:08:30|421.76|419.76|421.69|419.69|421.77|419.77|421.38|419.38|21
1609888120000|2021-01-05 23:08:40|421.7|419.7|421.75|419.75|421.75|419.75|421.7|419.7|7
1609888130000|2021-01-05 23:08:50|421.76|419.76|421.84|419.84|421.84|419.84|421.75|419.75|11
1609888140000|2021-01-05 23:09:00|421.85|419.85|421.81|419.81|421.88|419.88|421.8|419.8|12
1609888150000|2021-01-05 23:09:10|421.83|419.83|421.74|419.74|421.83|419.83|421.61|419.61|20
1609888160000|2021-01-05 23:09:20|421.73|419.73|421.78|419.78|421.79|419.79|421.64|419.64|24
1609888170000|2021-01-05 23:09:30|421.74|419.74|421.77|419.77|421.81|419.81|421.73|419.73|18
1609888180000|2021-01-05 23:09:40|421.73|419.73|421.81|419.81|421.83|419.83|421.73|419.73|19
1609888190000|2021-01-05 23:09:50|421.83|419.83|421.76|419.76|421.83|419.83|421.76|419.76|15
1609888200000|2021-01-05 23:10:00|421.79|419.79|421.83|419.83|421.83|419.83|421.76|419.76|13
1609888210000|2021-01-05 23:10:10|421.81|419.81|421.85|419.85|421.87|419.87|421.81|419.81|10
1609888220000|2021-01-05 23:10:20|421.84|419.84|421.88|419.88|421.9|419.9|421.83|419.83|12
1609888230000|2021-01-05 23:10:30|421.91|419.91|422|420|422|420|421.89|419.89|15
1609888240000|2021-01-05 23:10:40|421.99|419.99|421.98|419.98|422.05|420.05|421.98|419.98|11
1609888250000|2021-01-05 23:10:50|421.97|419.97|421.98|419.98|422.01|420.01|421.97|419.97|6
1609888260000|2021-01-05 23:11:00|421.99|419.99|422.05|420.05|422.06|420.06|421.99|419.99|4
1609888270000|2021-01-05 23:11:10|422.06|420.06|422.05|420.05|422.07|420.07|422.02|420.02|10
1609888280000|2021-01-05 23:11:20|422.07|420.07|421.9|419.9|422.08|420.08|421.24|419.24|14
1609888290000|2021-01-05 23:11:30|421.89|419.89|421.95|419.95|421.99|419.99|421.89|419.89|9
1609888300000|2021-01-05 23:11:40|421.92|419.92|421.93|419.93|421.94|419.94|421.92|419.92|4
1609888310000|2021-01-05 23:11:50|421.94|419.94|421.91|419.91|421.94|419.94|421.91|419.91|6
1609888320000|2021-01-05 23:12:00|421.9|419.9|421.91|419.91|421.91|419.91|421.88|419.88|5
1609888330000|2021-01-05 23:12:10|421.9|419.9|421.78|419.78|421.9|419.9|421.78|419.78|7
1609888340000|2021-01-05 23:12:20|421.8|419.8|421.92|419.92|421.93|419.93|421.8|419.8|12
1609888350000|2021-01-05 23:12:30|421.93|419.93|421.93|419.93|421.94|419.94|421.85|419.85|5
1609888360000|2021-01-05 23:12:40|421.94|419.94|421.96|419.96|422.02|420.02|421.86|419.86|12
1609888370000|2021-01-05 23:12:50|422.12|420.12|422.08|420.08|422.12|420.12|421.98|419.98|8
1609888380000|2021-01-05 23:13:00|422.07|420.07|422.46|420.46|422.54|420.54|422.07|420.07|17
1609888390000|2021-01-05 23:13:10|422.47|420.47|422.71|420.71|422.74|420.74|422.47|420.47|11
1609888400000|2021-01-05 23:13:20|422.68|420.68|422.31|420.31|422.68|420.68|422.28|420.28|21
1609888410000|2021-01-05 23:13:30|422.3|420.3|422.01|420.01|422.3|420.3|421.96|419.96|19
1609888420000|2021-01-05 23:13:40|421.99|419.99|422.02|420.02|422.02|420.02|421.97|419.97|10
1609888430000|2021-01-05 23:13:50|422.09|420.09|421.98|419.98|422.09|420.09|421.98|419.98|18
1609888440000|2021-01-05 23:14:00|421.96|419.96|421.99|419.99|422.02|420.02|421.96|419.96|17
1609888450000|2021-01-05 23:14:10|422|420|422.09|420.09|422.1|420.1|422|420|8
1609888460000|2021-01-05 23:14:20|422.08|420.08|422.09|420.09|422.09|420.09|422.08|420.08|2
1609888470000|2021-01-05 23:14:30|422.07|420.07|422.04|420.04|422.08|420.08|422.04|420.04|9
1609888480000|2021-01-05 23:14:40|422.05|420.05|422.12|420.12|422.12|420.12|422.01|420.01|10
1609888490000|2021-01-05 23:14:50|422.09|420.09|422.09|420.09|422.12|420.12|422.09|420.09|11
1609888500000|2021-01-05 23:15:00|422.12|420.12|422.1|420.1|422.12|420.12|422.1|420.1|10
1609888510000|2021-01-05 23:15:10|422.12|420.12|422.09|420.09|422.12|420.12|422.05|420.05|11
1609888520000|2021-01-05 23:15:20|422.08|420.08|422.09|420.09|422.09|420.09|422.05|420.05|11
1609888530000|2021-01-05 23:15:30|422.1|420.1|422.1|420.1|422.1|420.1|422.06|420.06|5
1609888540000|2021-01-05 23:15:40|422.11|420.11|422.18|420.18|422.22|420.22|422.11|420.11|8
1609888550000|2021-01-05 23:15:50|422.19|420.19|421.63|419.63|422.2|420.2|421.63|419.63|13
1609888560000|2021-01-05 23:16:00|421.72|419.72|421.67|419.67|421.74|419.74|421.63|419.63|16
1609888570000|2021-01-05 23:16:10|421.65|419.65|421.86|419.86|421.93|419.93|421.59|419.59|20
1609888580000|2021-01-05 23:16:20|421.83|419.83|421.58|419.58|421.86|419.86|421.58|419.58|22
1609888590000|2021-01-05 23:16:30|421.57|419.57|421.16|419.16|421.57|419.57|421.16|419.16|23
1609888600000|2021-01-05 23:16:40|421.15|419.15|421.17|419.17|421.54|419.54|421.13|419.13|24
1609888610000|2021-01-05 23:16:50|421.18|419.18|421.07|419.07|421.26|419.26|421.05|419.05|25
1609888620000|2021-01-05 23:17:00|421.06|419.06|421.13|419.13|421.14|419.14|421.04|419.04|24
1609888630000|2021-01-05 23:17:10|421.12|419.12|421.21|419.21|421.21|419.21|421.09|419.09|24
1609888640000|2021-01-05 23:17:20|421.22|419.22|420.54|418.54|421.22|419.22|420.54|418.54|19
1609888650000|2021-01-05 23:17:30|420.56|418.56|420.29|418.29|420.57|418.57|420.24|418.24|20
1609888660000|2021-01-05 23:17:40|420.32|418.32|420.59|418.59|420.59|418.59|420.31|418.31|22
1609888670000|2021-01-05 23:17:50|420.55|418.55|420.38|418.38|420.55|418.55|420.26|418.26|23
1609888680000|2021-01-05 23:18:00|420.39|418.39|419.6|417.6|420.39|418.39|419.6|417.6|28
1609888690000|2021-01-05 23:18:10|419.61|417.61|419.99|417.99|419.99|417.99|419.3|417.3|25
1609888700000|2021-01-05 23:18:20|419.97|417.97|419.85|417.85|420.29|418.29|419.85|417.85|24
1609888710000|2021-01-05 23:18:30|419.82|417.82|419.43|417.43|419.82|417.82|419.29|417.29|31
1609888720000|2021-01-05 23:18:40|419.37|417.37|418.56|416.56|419.37|417.37|418.27|416.27|31
1609888730000|2021-01-05 23:18:50|418.57|416.57|418.67|416.67|418.79|416.79|418.29|416.29|31
1609888740000|2021-01-05 23:19:00|418.81|416.81|419.01|417.01|419.09|417.09|418.7|416.7|29
1609888750000|2021-01-05 23:19:10|419|417|419.11|417.11|419.17|417.17|418.97|416.97|30
1609888760000|2021-01-05 23:19:20|419.14|417.14|418.56|416.56|419.14|417.14|418.53|416.53|30
1609888770000|2021-01-05 23:19:30|418.59|416.59|419.12|417.12|419.15|417.15|418.55|416.55|28
1609888780000|2021-01-05 23:19:40|419.19|417.19|419.65|417.65|419.68|417.68|419.19|417.19|25
1609888790000|2021-01-05 23:19:50|419.66|417.66|419.63|417.63|419.87|417.87|419.53|417.53|38
1609888800000|2021-01-05 23:20:00|419.62|417.62|419.6|417.6|419.82|417.82|419.58|417.58|29
1609888810000|2021-01-05 23:20:10|419.61|417.61|419.56|417.56|419.62|417.62|419.51|417.51|24
1609888820000|2021-01-05 23:20:20|419.53|417.53|419.37|417.37|419.53|417.53|418.82|416.82|34
1609888830000|2021-01-05 23:20:30|419.35|417.35|419.51|417.51|419.63|417.63|419.29|417.29|32
1609888840000|2021-01-05 23:20:40|419.47|417.47|419.71|417.71|419.81|417.81|419.46|417.46|29
1609888850000|2021-01-05 23:20:50|419.74|417.74|419.6|417.6|419.8|417.8|419.58|417.58|28
1609888860000|2021-01-05 23:21:00|419.62|417.62|419.12|417.12|419.73|417.73|418.81|416.81|34
1609888870000|2021-01-05 23:21:10|419.13|417.13|419.42|417.42|419.42|417.42|419.01|417.01|35
1609888880000|2021-01-05 23:21:20|419.46|417.46|419.26|417.26|419.62|417.62|419.24|417.24|27
1609888890000|2021-01-05 23:21:30|419.22|417.22|419.35|417.35|419.37|417.37|419.22|417.22|28
1609888900000|2021-01-05 23:21:40|419.34|417.34|419.39|417.39|419.47|417.47|419.25|417.25|29
1609888910000|2021-01-05 23:21:50|419.38|417.38|419.24|417.24|419.39|417.39|419.21|417.21|33
1609888920000|2021-01-05 23:22:00|419.27|417.27|419.34|417.34|419.43|417.43|419.2|417.2|27
1609888930000|2021-01-05 23:22:10|419.32|417.32|419.13|417.13|419.32|417.32|419.12|417.12|23
1609888940000|2021-01-05 23:22:20|419.07|417.07|419.18|417.18|419.35|417.35|418.99|416.99|34
1609888950000|2021-01-05 23:22:30|419.25|417.25|418.82|416.82|419.25|417.25|418.76|416.76|32
1609888960000|2021-01-05 23:22:40|418.86|416.86|419.35|417.35|419.36|417.36|418.84|416.84|32
1609888970000|2021-01-05 23:22:50|419.33|417.33|419.06|417.06|419.33|417.33|419.02|417.02|34
1609888980000|2021-01-05 23:23:00|419.12|417.12|418.62|416.62|419.12|417.12|418.59|416.59|34
1609888990000|2021-01-05 23:23:10|418.67|416.67|418.94|416.94|418.94|416.94|418.56|416.56|33
1609889000000|2021-01-05 23:23:20|418.9|416.9|419.27|417.27|419.27|417.27|418.9|416.9|27
1609889010000|2021-01-05 23:23:30|419.26|417.26|419.29|417.29|419.29|417.29|419.15|417.15|24
1609889020000|2021-01-05 23:23:40|419.3|417.3|419.22|417.22|419.35|417.35|419.18|417.18|13
1609889030000|2021-01-05 23:23:50|419.24|417.24|419.31|417.31|419.38|417.38|419.15|417.15|29
1609889040000|2021-01-05 23:24:00|419.3|417.3|419.22|417.22|419.34|417.34|419.1|417.1|28
1609889050000|2021-01-05 23:24:10|419.21|417.21|418.53|416.53|419.24|417.24|418.53|416.53|35
1609889060000|2021-01-05 23:24:20|418.54|416.54|418.64|416.64|418.76|416.76|418.42|416.42|28
1609889070000|2021-01-05 23:24:30|418.65|416.65|418.19|416.19|418.72|416.72|418.19|416.19|33
1609889080000|2021-01-05 23:24:40|418.17|416.17|418.43|416.43|418.49|416.49|418.02|416.02|37
1609889090000|2021-01-05 23:24:50|418.46|416.46|418.07|416.07|418.47|416.47|418.06|416.06|24
1609889100000|2021-01-05 23:25:00|418.08|416.08|418.29|416.29|418.42|416.42|418.08|416.08|29
1609889110000|2021-01-05 23:25:10|418.3|416.3|418.04|416.04|418.32|416.32|417.81|415.81|33
1609889120000|2021-01-05 23:25:20|418|416|417.62|415.62|418.2|416.2|417.62|415.62|30
1609889130000|2021-01-05 23:25:30|417.63|415.63|417.52|415.52|417.63|415.63|417.4|415.4|28
1609889140000|2021-01-05 23:25:40|417.43|415.43|417.49|415.49|417.53|415.53|417.43|415.43|29
1609889150000|2021-01-05 23:25:50|417.5|415.5|417.8|415.8|417.8|415.8|417.47|415.47|28
1609889160000|2021-01-05 23:26:00|417.85|415.85|417.6|415.6|417.85|415.85|417.57|415.57|29
1609889170000|2021-01-05 23:26:10|417.62|415.62|418.28|416.28|418.28|416.28|417.6|415.6|24
1609889180000|2021-01-05 23:26:20|418.27|416.27|418.66|416.66|418.66|416.66|418.27|416.27|26
1609889190000|2021-01-05 23:26:30|418.71|416.71|418.77|416.77|418.78|416.78|418.63|416.63|24
1609889200000|2021-01-05 23:26:40|418.79|416.79|418.8|416.8|418.84|416.84|418.69|416.69|23
1609889210000|2021-01-05 23:26:50|418.76|416.76|418.84|416.84|418.84|416.84|418.76|416.76|14
1609889220000|2021-01-05 23:27:00|418.85|416.85|419|417|419.03|417.03|418.83|416.83|18
1609889230000|2021-01-05 23:27:10|418.99|416.99|419.01|417.01|419.03|417.03|418.99|416.99|16
1609889240000|2021-01-05 23:27:20|419.04|417.04|418.77|416.77|419.04|417.04|417.87|415.87|27
1609889250000|2021-01-05 23:27:30|418.76|416.76|418.36|416.36|418.85|416.85|418.35|416.35|26
1609889260000|2021-01-05 23:27:40|418.35|416.35|418.51|416.51|418.76|416.76|418.34|416.34|31
1609889270000|2021-01-05 23:27:50|418.53|416.53|418.67|416.67|418.73|416.73|418.51|416.51|25
1609889280000|2021-01-05 23:28:00|418.66|416.66|418.22|416.22|418.69|416.69|418.22|416.22|23
1609889290000|2021-01-05 23:28:10|418.23|416.23|418.56|416.56|418.56|416.56|418.2|416.2|26
1609889300000|2021-01-05 23:28:20|418.53|416.53|418.37|416.37|418.56|416.56|418.37|416.37|34
1609889310000|2021-01-05 23:28:30|418.38|416.38|418.23|416.23|418.47|416.47|418.23|416.23|28
1609889320000|2021-01-05 23:28:40|418.25|416.25|418.25|416.25|418.28|416.28|418.22|416.22|15
1609889330000|2021-01-05 23:28:50|418.27|416.27|418.36|416.36|418.42|416.42|418.27|416.27|18
1609889340000|2021-01-05 23:29:00|418.42|416.42|418.45|416.45|418.45|416.45|418.36|416.36|6
1609889350000|2021-01-05 23:29:10|418.47|416.47|418.45|416.45|418.49|416.49|418.42|416.42|12
1609889360000|2021-01-05 23:29:20|418.42|416.42|418.51|416.51|418.53|416.53|418.38|416.38|26
1609889370000|2021-01-05 23:29:30|418.5|416.5|418.64|416.64|418.65|416.65|418.5|416.5|22
1609889380000|2021-01-05 23:29:40|418.62|416.62|418.75|416.75|418.75|416.75|418.54|416.54|23
1609889390000|2021-01-05 23:29:50|418.76|416.76|418.75|416.75|418.8|416.8|418.74|416.74|11
1609889400000|2021-01-05 23:30:00|418.79|416.79|418.87|416.87|418.94|416.94|418.77|416.77|23
1609889410000|2021-01-05 23:30:10|418.93|416.93|418.8|416.8|418.93|416.93|418.75|416.75|22
1609889420000|2021-01-05 23:30:20|418.87|416.87|418.84|416.84|418.92|416.92|418.8|416.8|13
1609889430000|2021-01-05 23:30:30|418.92|416.92|419.39|417.39|419.39|417.39|418.91|416.91|17
1609889440000|2021-01-05 23:30:40|419.36|417.36|419.17|417.17|419.36|417.36|418.94|416.94|32
1609889450000|2021-01-05 23:30:50|419.18|417.18|419.29|417.29|419.39|417.39|419.14|417.14|29
1609889460000|2021-01-05 23:31:00|419.32|417.32|419.49|417.49|419.5|417.5|419.32|417.32|21
1609889470000|2021-01-05 23:31:10|419.54|417.54|419.44|417.44|419.55|417.55|419.44|417.44|23
1609889480000|2021-01-05 23:31:20|419.46|417.46|419.66|417.66|419.66|417.66|419.43|417.43|19
1609889490000|2021-01-05 23:31:30|419.65|417.65|419.78|417.78|419.79|417.79|419.58|417.58|19
1609889500000|2021-01-05 23:31:40|419.82|417.82|419.86|417.86|419.86|417.86|419.78|417.78|9
1609889510000|2021-01-05 23:31:50|419.81|417.81|419.81|417.81|419.86|417.86|419.76|417.76|16
1609889520000|2021-01-05 23:32:00|419.82|417.82|419.7|417.7|419.89|417.89|419.55|417.55|26
1609889530000|2021-01-05 23:32:10|419.64|417.64|419.34|417.34|419.66|417.66|419.34|417.34|31
1609889540000|2021-01-05 23:32:20|419.35|417.35|419.33|417.33|419.47|417.47|419.33|417.33|22
1609889550000|2021-01-05 23:32:30|419.34|417.34|419|417|419.34|417.34|418.99|416.99|28
1609889560000|2021-01-05 23:32:40|418.99|416.99|419|417|419.01|417.01|418.96|416.96|21
1609889570000|2021-01-05 23:32:50|419.01|417.01|419.16|417.16|419.16|417.16|418.94|416.94|14
1609889580000|2021-01-05 23:33:00|419.15|417.15|418.94|416.94|419.16|417.16|418.94|416.94|21
1609889590000|2021-01-05 23:33:10|418.93|416.93|419.43|417.43|419.43|417.43|418.91|416.91|22
1609889600000|2021-01-05 23:33:20|419.46|417.46|419.09|417.09|419.54|417.54|419.04|417.04|25
1609889610000|2021-01-05 23:33:30|419.14|417.14|419.08|417.08|419.21|417.21|419.02|417.02|31
1609889620000|2021-01-05 23:33:40|419.11|417.11|419.23|417.23|419.24|417.24|419.06|417.06|24
1609889630000|2021-01-05 23:33:50|419.21|417.21|419.17|417.17|419.23|417.23|419.14|417.14|21
1609889640000|2021-01-05 23:34:00|419.22|417.22|419.16|417.16|419.25|417.25|418.93|416.93|23
1609889650000|2021-01-05 23:34:10|419.17|417.17|419.21|417.21|419.21|417.21|418.98|416.98|30
1609889660000|2021-01-05 23:34:20|419.2|417.2|419.19|417.19|419.2|417.2|419.03|417.03|29
1609889670000|2021-01-05 23:34:30|419.18|417.18|419.14|417.14|419.19|417.19|419.12|417.12|16
1609889680000|2021-01-05 23:34:40|419.16|417.16|419.08|417.08|419.17|417.17|419.01|417.01|24
1609889690000|2021-01-05 23:34:50|419.09|417.09|419.09|417.09|419.11|417.11|419.08|417.08|19
1609889700000|2021-01-05 23:35:00|419.12|417.12|419.1|417.1|419.22|417.22|419.07|417.07|21
1609889710000|2021-01-05 23:35:10|419.08|417.08|419.1|417.1|419.1|417.1|419.08|417.08|6
1609889720000|2021-01-05 23:35:20|419.09|417.09|418.63|416.63|419.09|417.09|418.63|416.63|18
1609889730000|2021-01-05 23:35:30|418.66|416.66|418.95|416.95|418.98|416.98|418.63|416.63|18
1609889740000|2021-01-05 23:35:40|418.96|416.96|419.05|417.05|419.05|417.05|418.95|416.95|8
1609889750000|2021-01-05 23:35:50|419.02|417.02|419.34|417.34|419.35|417.35|419.02|417.02|15
1609889760000|2021-01-05 23:36:00|419.36|417.36|419.45|417.45|419.45|417.45|419.34|417.34|17
1609889770000|2021-01-05 23:36:10|419.5|417.5|419.72|417.72|419.73|417.73|419.45|417.45|14
1609889780000|2021-01-05 23:36:20|419.71|417.71|419.46|417.46|419.72|417.72|419.38|417.38|27
1609889790000|2021-01-05 23:36:30|419.45|417.45|419.47|417.47|419.5|417.5|419.38|417.38|12
1609889800000|2021-01-05 23:36:40|419.49|417.49|419.58|417.58|419.71|417.71|419.44|417.44|31
1609889810000|2021-01-05 23:36:50|419.59|417.59|419.33|417.33|419.64|417.64|419.3|417.3|20
1609889820000|2021-01-05 23:37:00|419.32|417.32|419.29|417.29|419.44|417.44|419.15|417.15|28
1609889830000|2021-01-05 23:37:10|419.28|417.28|419.12|417.12|419.31|417.31|419.12|417.12|15
1609889840000|2021-01-05 23:37:20|419.1|417.1|419.03|417.03|419.1|417.1|418.88|416.88|22
1609889850000|2021-01-05 23:37:30|419|417|418.69|416.69|419|417|418.69|416.69|20
1609889860000|2021-01-05 23:37:40|418.7|416.7|418.7|416.7|418.77|416.77|418.67|416.67|25
1609889870000|2021-01-05 23:37:50|418.69|416.69|418.76|416.76|418.81|416.81|418.69|416.69|13
1609889880000|2021-01-05 23:38:00|418.78|416.78|418.84|416.84|418.84|416.84|418.76|416.76|11
1609889890000|2021-01-05 23:38:10|418.85|416.85|418.94|416.94|418.96|416.96|418.85|416.85|14
1609889900000|2021-01-05 23:38:20|418.99|416.99|419.06|417.06|419.06|417.06|418.89|416.89|17
1609889910000|2021-01-05 23:38:30|419.13|417.13|419.17|417.17|419.21|417.21|419.08|417.08|26
1609889920000|2021-01-05 23:38:40|419.22|417.22|419.09|417.09|419.22|417.22|419.03|417.03|21
1609889930000|2021-01-05 23:38:50|419.03|417.03|419.09|417.09|419.09|417.09|418.99|416.99|10
1609889940000|2021-01-05 23:39:00|419.11|417.11|419.19|417.19|419.24|417.24|419.11|417.11|26
1609889950000|2021-01-05 23:39:10|419.18|417.18|419.17|417.17|419.32|417.32|419.17|417.17|8
1609889960000|2021-01-05 23:39:20|419.46|417.46|419.42|417.42|419.49|417.49|419.42|417.42|10
1609889970000|2021-01-05 23:39:30|419.46|417.46|419.47|417.47|419.51|417.51|419.44|417.44|19
1609889980000|2021-01-05 23:39:40|419.49|417.49|419.49|417.49|419.59|417.59|419.46|417.46|26
1609889990000|2021-01-05 23:39:50|419.53|417.53|419.58|417.58|419.65|417.65|419.49|417.49|12
1609890000000|2021-01-05 23:40:00|419.44|417.44|419.96|417.96|419.99|417.99|419.44|417.44|15
1609890010000|2021-01-05 23:40:10|419.99|417.99|419.96|417.96|419.99|417.99|419.85|417.85|18
1609890020000|2021-01-05 23:40:20|419.93|417.93|419.88|417.88|419.93|417.93|419.84|417.84|23
1609890030000|2021-01-05 23:40:30|419.85|417.85|419.95|417.95|419.96|417.96|419.85|417.85|17
1609890040000|2021-01-05 23:40:40|419.96|417.96|419.87|417.87|419.96|417.96|419.67|417.67|29
1609890050000|2021-01-05 23:40:50|419.84|417.84|419.89|417.89|419.89|417.89|419.83|417.83|19
1609890060000|2021-01-05 23:41:00|419.86|417.86|419.98|417.98|420.02|418.02|419.86|417.86|15
1609890070000|2021-01-05 23:41:10|420.01|418.01|419.96|417.96|420.01|418.01|419.95|417.95|12
1609890080000|2021-01-05 23:41:20|419.99|417.99|419.78|417.78|419.99|417.99|419.75|417.75|24
1609890090000|2021-01-05 23:41:30|419.75|417.75|419.92|417.92|419.92|417.92|419.75|417.75|20
1609890100000|2021-01-05 23:41:40|419.93|417.93|419.86|417.86|419.93|417.93|419.82|417.82|11
1609890110000|2021-01-05 23:41:50|419.87|417.87|419.86|417.86|419.87|417.87|419.83|417.83|3
1609890120000|2021-01-05 23:42:00|419.91|417.91|419.83|417.83|419.91|417.91|419.83|417.83|8
1609890130000|2021-01-05 23:42:10|419.77|417.77|419.82|417.82|419.82|417.82|419.77|417.77|11
1609890140000|2021-01-05 23:42:20|419.79|417.79|419.28|417.28|419.79|417.79|419.19|417.19|26
1609890150000|2021-01-05 23:42:30|419.27|417.27|419.32|417.32|419.37|417.37|419.24|417.24|18
1609890160000|2021-01-05 23:42:40|419.38|417.38|419.85|417.85|419.95|417.95|419.38|417.38|21
1609890170000|2021-01-05 23:42:50|419.93|417.93|420.05|418.05|420.05|418.05|419.91|417.91|16
1609890180000|2021-01-05 23:43:00|420.06|418.06|420.6|418.6|420.65|418.65|419.99|417.99|25
1609890190000|2021-01-05 23:43:10|420.64|418.64|420.61|418.61|420.65|418.65|420.57|418.57|25
1609890200000|2021-01-05 23:43:20|420.6|418.6|420.59|418.59|420.63|418.63|420.59|418.59|10
1609890210000|2021-01-05 23:43:30|420.62|418.62|420.64|418.64|420.64|418.64|420.47|418.47|26
1609890220000|2021-01-05 23:43:40|420.65|418.65|420.67|418.67|420.69|418.69|420.6|418.6|20
1609890230000|2021-01-05 23:43:50|420.68|418.68|420.71|418.71|420.73|418.73|420.67|418.67|18
1609890240000|2021-01-05 23:44:00|420.73|418.73|420.6|418.6|420.73|418.73|420.53|418.53|21
1609890250000|2021-01-05 23:44:10|420.56|418.56|420.26|418.26|420.6|418.6|420.23|418.23|25
1609890260000|2021-01-05 23:44:20|420.25|418.25|420.01|418.01|420.25|418.25|419.98|417.98|27
1609890270000|2021-01-05 23:44:30|420.02|418.02|419.78|417.78|420.1|418.1|419.78|417.78|22
1609890280000|2021-01-05 23:44:40|419.77|417.77|419.79|417.79|419.82|417.82|419.7|417.7|32
1609890290000|2021-01-05 23:44:50|419.78|417.78|419.86|417.86|420.06|418.06|419.78|417.78|28
1609890300000|2021-01-05 23:45:00|419.78|417.78|419.7|417.7|419.81|417.81|419.69|417.69|25
1609890310000|2021-01-05 23:45:10|419.69|417.69|419.71|417.71|419.71|417.71|419.69|417.69|4
1609890320000|2021-01-05 23:45:20|419.72|417.72|419.38|417.38|419.72|417.72|419.34|417.34|26
1609890330000|2021-01-05 23:45:30|419.37|417.37|419.41|417.41|419.44|417.44|419.34|417.34|23
1609890340000|2021-01-05 23:45:40|419.38|417.38|419.38|417.38|419.56|417.56|419.35|417.35|24
1609890350000|2021-01-05 23:45:50|419.4|417.4|419.33|417.33|419.4|417.4|419.29|417.29|23
1609890360000|2021-01-05 23:46:00|419.35|417.35|419.14|417.14|419.38|417.38|419.14|417.14|32
1609890370000|2021-01-05 23:46:10|419.15|417.15|419.01|417.01|419.15|417.15|418.79|416.79|28
1609890380000|2021-01-05 23:46:20|419.04|417.04|418.87|416.87|419.18|417.18|418.87|416.87|27
1609890390000|2021-01-05 23:46:30|418.88|416.88|418.94|416.94|418.95|416.95|418.68|416.68|28
1609890400000|2021-01-05 23:46:40|418.92|416.92|419.02|417.02|419.08|417.08|418.92|416.92|20
1609890410000|2021-01-05 23:46:50|419.03|417.03|418.92|416.92|419.11|417.11|418.88|416.88|16
1609890420000|2021-01-05 23:47:00|418.93|416.93|418.85|416.85|418.95|416.95|418.81|416.81|20
1609890430000|2021-01-05 23:47:10|418.84|416.84|418.89|416.89|418.94|416.94|418.82|416.82|25
1609890440000|2021-01-05 23:47:20|418.93|416.93|418.92|416.92|418.94|416.94|418.73|416.73|12
1609890450000|2021-01-05 23:47:30|418.93|416.93|419.11|417.11|419.11|417.11|418.92|416.92|8
1609890460000|2021-01-05 23:47:40|419.09|417.09|419.66|417.66|419.67|417.67|419.09|417.09|20
1609890470000|2021-01-05 23:47:50|419.7|417.7|419.73|417.73|419.75|417.75|419.68|417.68|20
1609890480000|2021-01-05 23:48:00|419.74|417.74|420.47|418.47|420.53|418.53|419.74|417.74|29
1609890490000|2021-01-05 23:48:10|420.53|418.53|420.91|418.91|420.91|418.91|420.53|418.53|29
1609890500000|2021-01-05 23:48:20|420.93|418.93|421.01|419.01|421.07|419.07|420.93|418.93|20
1609890510000|2021-01-05 23:48:30|421.02|419.02|421.08|419.08|421.09|419.09|420.99|418.99|26
1609890520000|2021-01-05 23:48:40|421.05|419.05|421.08|419.08|421.12|419.12|421.04|419.04|15
1609890530000|2021-01-05 23:48:50|421.1|419.1|421.09|419.09|421.1|419.1|421.03|419.03|11
1609890540000|2021-01-05 23:49:00|421.2|419.2|421.21|419.21|421.26|419.26|421.14|419.14|18
1609890550000|2021-01-05 23:49:10|421.23|419.23|421.17|419.17|421.23|419.23|421.14|419.14|23
1609890560000|2021-01-05 23:49:20|421.16|419.16|421.14|419.14|421.19|419.19|421.13|419.13|23
1609890570000|2021-01-05 23:49:30|421.16|419.16|421.04|419.04|421.16|419.16|420.94|418.94|23
1609890580000|2021-01-05 23:49:40|421.03|419.03|421.05|419.05|421.1|419.1|421.02|419.02|26
1609890590000|2021-01-05 23:49:50|421.07|419.07|421.03|419.03|421.12|419.12|421.02|419.02|21
1609890600000|2021-01-05 23:50:00|421.05|419.05|421.12|419.12|421.12|419.12|421.04|419.04|12
1609890610000|2021-01-05 23:50:10|421.13|419.13|421.14|419.14|421.16|419.16|421.11|419.11|16
1609890620000|2021-01-05 23:50:20|421.12|419.12|421.16|419.16|421.16|419.16|421.12|419.12|11
1609890630000|2021-01-05 23:50:30|421.15|419.15|421.14|419.14|421.15|419.15|421.11|419.11|22
1609890640000|2021-01-05 23:50:40|421.13|419.13|421.09|419.09|421.14|419.14|421.09|419.09|8
1609890650000|2021-01-05 23:50:50|421.12|419.12|420.46|418.46|421.12|419.12|420.46|418.46|27
1609890660000|2021-01-05 23:51:00|420.44|418.44|420.52|418.52|420.59|418.59|420.29|418.29|24
1609890670000|2021-01-05 23:51:10|420.58|418.58|420.97|418.97|420.97|418.97|420.5|418.5|29
1609890680000|2021-01-05 23:51:20|420.98|418.98|420.73|418.73|421.03|419.03|420.72|418.72|25
1609890690000|2021-01-05 23:51:30|420.72|418.72|420.89|418.89|420.89|418.89|420.72|418.72|28
1609890700000|2021-01-05 23:51:40|420.88|418.88|420.75|418.75|420.89|418.89|420.74|418.74|20
1609890710000|2021-01-05 23:51:50|420.68|418.68|420.85|418.85|420.87|418.87|420.63|418.63|19
1609890720000|2021-01-05 23:52:00|420.86|418.86|420.88|418.88|420.91|418.91|420.84|418.84|22
1609890730000|2021-01-05 23:52:10|420.91|418.91|420.83|418.83|420.91|418.91|420.82|418.82|13
1609890740000|2021-01-05 23:52:20|420.85|418.85|420.84|418.84|420.88|418.88|420.83|418.83|11
1609890750000|2021-01-05 23:52:30|420.85|418.85|420.92|418.92|420.92|418.92|420.82|418.82|8
1609890760000|2021-01-05 23:52:40|420.91|418.91|420.91|418.91|420.97|418.97|420.9|418.9|12
1609890770000|2021-01-05 23:52:50|420.9|418.9|420.41|418.41|420.91|418.91|420.4|418.4|17
1609890780000|2021-01-05 23:53:00|420.38|418.38|420.36|418.36|420.38|418.38|420.28|418.28|24
1609890790000|2021-01-05 23:53:10|420.37|418.37|420.14|418.14|420.38|418.38|420.12|418.12|15
1609890800000|2021-01-05 23:53:20|420.13|418.13|419.83|417.83|420.13|418.13|419.73|417.73|25
1609890810000|2021-01-05 23:53:30|419.82|417.82|419.88|417.88|419.9|417.9|419.8|417.8|14
1609890820000|2021-01-05 23:53:40|419.89|417.89|419.91|417.91|419.91|417.91|419.88|417.88|8
1609890830000|2021-01-05 23:53:50|419.92|417.92|420.14|418.14|420.15|418.15|419.92|417.92|16
1609890840000|2021-01-05 23:54:00|420.15|418.15|420.58|418.58|420.58|418.58|420.09|418.09|26
1609890850000|2021-01-05 23:54:10|420.59|418.59|420.74|418.74|420.81|418.81|420.39|418.39|23
1609890860000|2021-01-05 23:54:20|420.7|418.7|420.73|418.73|420.78|418.78|420.69|418.69|20
1609890870000|2021-01-05 23:54:30|420.7|418.7|420.71|418.71|420.84|418.84|420.7|418.7|20
1609890880000|2021-01-05 23:54:40|420.72|418.72|420.81|418.81|420.81|418.81|420.72|418.72|19
1609890890000|2021-01-05 23:54:50|420.82|418.82|420.79|418.79|420.84|418.84|420.78|418.78|8
1609890900000|2021-01-05 23:55:00|420.8|418.8|420.78|418.78|420.82|418.82|420.77|418.77|10
1609890910000|2021-01-05 23:55:10|420.77|418.77|420.83|418.83|420.83|418.83|420.76|418.76|7
1609890920000|2021-01-05 23:55:20|420.8|418.8|420.8|418.8|420.83|418.83|420.8|418.8|9
1609890930000|2021-01-05 23:55:30|420.82|418.82|420.81|418.81|420.84|418.84|420.8|418.8|7
1609890940000|2021-01-05 23:55:40|420.84|418.84|420.59|418.59|420.84|418.84|420.54|418.54|26
1609890950000|2021-01-05 23:55:50|420.6|418.6|420.55|418.55|420.64|418.64|420.53|418.53|12
1609890960000|2021-01-05 23:56:00|420.54|418.54|420.62|418.62|420.65|418.65|420.54|418.54|6
1609890970000|2021-01-05 23:56:10|420.65|418.65|420.7|418.7|420.7|418.7|420.62|418.62|8
1609890980000|2021-01-05 23:56:20|420.71|418.71|420.72|418.72|420.73|418.73|420.69|418.69|15
1609890990000|2021-01-05 23:56:30|420.74|418.74|420.45|418.45|420.77|418.77|420.45|418.45|21
1609891000000|2021-01-05 23:56:40|420.46|418.46|420.31|418.31|420.48|418.48|420.24|418.24|23
1609891010000|2021-01-05 23:56:50|420.3|418.3|420.11|418.11|420.4|418.4|420.11|418.11|21
1609891020000|2021-01-05 23:57:00|420.12|418.12|420.06|418.06|420.19|418.19|420.04|418.04|18
1609891030000|2021-01-05 23:57:10|420.05|418.05|420|418|420.08|418.08|420|418|18
1609891040000|2021-01-05 23:57:20|419.99|417.99|420.16|418.16|420.16|418.16|419.99|417.99|20
1609891050000|2021-01-05 23:57:30|420.15|418.15|420.16|418.16|420.16|418.16|420.11|418.11|12
1609891060000|2021-01-05 23:57:40|420.17|418.17|419.87|417.87|420.27|418.27|419.87|417.87|24
1609891070000|2021-01-05 23:57:50|419.91|417.91|419.92|417.92|419.96|417.96|419.88|417.88|25
1609891080000|2021-01-05 23:58:00|419.9|417.9|419.91|417.91|419.94|417.94|419.9|417.9|13
1609891090000|2021-01-05 23:58:10|419.92|417.92|419.92|417.92|419.95|417.95|419.92|417.92|9
1609891100000|2021-01-05 23:58:20|419.93|417.93|419.93|417.93|419.99|417.99|419.88|417.88|15
1609891110000|2021-01-05 23:58:30|419.99|417.99|419.95|417.95|419.99|417.99|419.9|417.9|8
1609891120000|2021-01-05 23:58:40|420.01|418.01|419.98|417.98|420.04|418.04|419.95|417.95|15
1609891130000|2021-01-05 23:58:50|419.99|417.99|420.29|418.29|420.31|418.31|419.9|417.9|21
1609891140000|2021-01-05 23:59:00|420.28|418.28|420.44|418.44|420.45|418.45|420.24|418.24|23
1609891150000|2021-01-05 23:59:10|420.41|418.41|420.39|418.39|420.45|418.45|420.37|418.37|14
1609891160000|2021-01-05 23:59:20|420.4|418.4|420.42|418.42|420.44|418.44|420.4|418.4|9
1609891170000|2021-01-05 23:59:30|420.4|418.4|420.39|418.39|420.43|418.43|420.39|418.39|5
1609891180000|2021-01-05 23:59:40|420.4|418.4|420.44|418.44|420.44|418.44|420.39|418.39|6
1609891190000|2021-01-05 23:59:50|420.43|418.43|420.49|418.49|420.59|418.59|420.39|418.39|13
1609891200000|2021-01-06 00:00:00|420.48|418.48|420.79|418.79|420.79|418.79|420.47|418.47|22
1609891210000|2021-01-06 00:00:10|420.8|418.8|421.08|419.08|421.13|419.13|420.8|418.8|27
1609891220000|2021-01-06 00:00:20|420.95|418.95|420.92|418.92|420.95|418.95|420.77|418.77|26
1609891230000|2021-01-06 00:00:30|420.95|418.95|421.02|419.02|421.07|419.07|420.89|418.89|23
1609891240000|2021-01-06 00:00:40|421.29|419.29|421.09|419.09|421.52|419.52|421.02|419.02|28
1609891250000|2021-01-06 00:00:50|421.1|419.1|421.2|419.2|421.36|419.36|421.09|419.09|25
1609891260000|2021-01-06 00:01:00|421.21|419.21|421.37|419.37|421.61|419.61|421.21|419.21|22
1609891270000|2021-01-06 00:01:10|421.56|419.56|421.82|419.82|421.82|419.82|421.2|419.2|29
1609891280000|2021-01-06 00:01:20|421.98|419.98|422.47|420.47|422.7|420.7|421.75|419.75|24
1609891290000|2021-01-06 00:01:30|422.45|420.45|422.37|420.37|422.48|420.48|422.23|420.23|29
1609891300000|2021-01-06 00:01:40|422.38|420.38|422.38|420.38|422.42|420.42|422.23|420.23|28
1609891310000|2021-01-06 00:01:50|422.39|420.39|422.3|420.3|422.41|420.41|422.21|420.21|28
1609891320000|2021-01-06 00:02:00|422.28|420.28|422.46|420.46|422.46|420.46|422.25|420.25|27
1609891330000|2021-01-06 00:02:10|422.43|420.43|422.66|420.66|422.66|420.66|422.37|420.37|25
1609891340000|2021-01-06 00:02:20|422.69|420.69|422.67|420.67|422.7|420.7|422.59|420.59|20
1609891350000|2021-01-06 00:02:30|422.61|420.61|423.21|421.21|423.21|421.21|422.51|420.51|32
1609891360000|2021-01-06 00:02:40|423.23|421.23|424.21|422.21|424.28|422.28|423.03|421.03|32
1609891370000|2021-01-06 00:02:50|424.26|422.26|423.95|421.95|424.27|422.27|423.67|421.67|31
1609891380000|2021-01-06 00:03:00|423.81|421.81|423.87|421.87|424|422|423.72|421.72|34
1609891390000|2021-01-06 00:03:10|424.1|422.1|424.28|422.28|424.37|422.37|424.08|422.08|25
1609891400000|2021-01-06 00:03:20|424.18|422.18|423.83|421.83|424.36|422.36|423.79|421.79|32
1609891410000|2021-01-06 00:03:30|423.82|421.82|423.92|421.92|423.96|421.96|423.8|421.8|29
1609891420000|2021-01-06 00:03:40|423.93|421.93|423.34|421.34|423.93|421.93|423.26|421.26|26
1609891430000|2021-01-06 00:03:50|423.21|421.21|423.19|421.19|423.4|421.4|423.1|421.1|33
1609891440000|2021-01-06 00:04:00|423.27|421.27|423|421|423.27|421.27|422.99|420.99|24
1609891450000|2021-01-06 00:04:10|423.04|421.04|422.17|420.17|423.04|421.04|422.17|420.17|26
1609891460000|2021-01-06 00:04:20|422.15|420.15|421.86|419.86|422.15|420.15|421.86|419.86|21
1609891470000|2021-01-06 00:04:30|421.9|419.9|421.7|419.7|422.17|420.17|421.7|419.7|37
1609891480000|2021-01-06 00:04:40|421.69|419.69|421.4|419.4|421.69|419.69|421.04|419.04|24
1609891490000|2021-01-06 00:04:50|421.29|419.29|420.96|418.96|421.33|419.33|420.96|418.96|23
1609891500000|2021-01-06 00:05:00|420.97|418.97|420.92|418.92|421.1|419.1|420.92|418.92|20
1609891510000|2021-01-06 00:05:10|420.93|418.93|421.34|419.34|421.5|419.5|420.93|418.93|22
1609891520000|2021-01-06 00:05:20|421.3|419.3|421.07|419.07|421.34|419.34|421.06|419.06|27
1609891530000|2021-01-06 00:05:30|421.06|419.06|420.7|418.7|421.06|419.06|420.7|418.7|19
1609891540000|2021-01-06 00:05:40|420.67|418.67|420.17|418.17|420.71|418.71|419.9|417.9|31
1609891550000|2021-01-06 00:05:50|420.14|418.14|419.68|417.68|420.16|418.16|419.64|417.64|27
1609891560000|2021-01-06 00:06:00|419.72|417.72|419.67|417.67|419.88|417.88|419.65|417.65|30
1609891570000|2021-01-06 00:06:10|419.7|417.7|419.82|417.82|419.82|417.82|419.65|417.65|29
1609891580000|2021-01-06 00:06:20|419.83|417.83|419.93|417.93|419.93|417.93|419.81|417.81|20
1609891590000|2021-01-06 00:06:30|419.91|417.91|420.11|418.11|420.13|418.13|419.8|417.8|25
1609891600000|2021-01-06 00:06:40|420.08|418.08|420.21|418.21|420.25|418.25|420.08|418.08|27
1609891610000|2021-01-06 00:06:50|420.16|418.16|419.71|417.71|420.25|418.25|419.71|417.71|25
1609891620000|2021-01-06 00:07:00|419.73|417.73|420|418|420|418|419.73|417.73|24
1609891630000|2021-01-06 00:07:10|419.99|417.99|419.62|417.62|419.99|417.99|419.62|417.62|22
1609891640000|2021-01-06 00:07:20|419.66|417.66|418.7|416.7|419.66|417.66|418.7|416.7|27
1609891650000|2021-01-06 00:07:30|418.73|416.73|418.71|416.71|418.8|416.8|418.65|416.65|29
1609891660000|2021-01-06 00:07:40|418.66|416.66|418.45|416.45|418.66|416.66|418.18|416.18|30
1609891670000|2021-01-06 00:07:50|418.37|416.37|418.28|416.28|418.5|416.5|418.18|416.18|32
1609891680000|2021-01-06 00:08:00|418.26|416.26|418.01|416.01|418.27|416.27|417.59|415.59|27
1609891690000|2021-01-06 00:08:10|418.12|416.12|418.46|416.46|418.56|416.56|418.12|416.12|22
1609891700000|2021-01-06 00:08:20|418.47|416.47|418.39|416.39|418.76|416.76|418.39|416.39|21
1609891710000|2021-01-06 00:08:30|418.41|416.41|418.04|416.04|418.41|416.41|417.92|415.92|29
1609891720000|2021-01-06 00:08:40|418.03|416.03|418.19|416.19|418.57|416.57|417.99|415.99|31
1609891730000|2021-01-06 00:08:50|418.13|416.13|418.07|416.07|418.13|416.13|418|416|25
1609891740000|2021-01-06 00:09:00|418.09|416.09|417.6|415.6|418.1|416.1|417.43|415.43|26
1609891750000|2021-01-06 00:09:10|417.4|415.4|415.35|413.35|417.44|415.44|415.29|413.29|39
1609891760000|2021-01-06 00:09:20|415.24|413.24|415.62|413.62|416.07|414.07|415.02|413.02|35
1609891770000|2021-01-06 00:09:30|415.69|413.69|414.48|412.48|415.69|413.69|414.36|412.36|37
1609891780000|2021-01-06 00:09:40|414.67|412.67|415.2|413.2|415.27|413.27|414.52|412.52|37
1609891790000|2021-01-06 00:09:50|415.29|413.29|415.94|413.94|415.99|413.99|415.29|413.29|32
1609891800000|2021-01-06 00:10:00|416.01|414.01|416.35|414.35|416.43|414.43|416.01|414.01|29
1609891810000|2021-01-06 00:10:10|416.36|414.36|417.02|415.02|417.07|415.07|416.2|414.2|16
1609891820000|2021-01-06 00:10:20|417.07|415.07|417.69|415.69|417.7|415.7|416.86|414.86|30
1609891830000|2021-01-06 00:10:30|417.66|415.66|417.76|415.76|417.81|415.81|417.64|415.64|18
1609891840000|2021-01-06 00:10:40|417.65|415.65|416.71|414.71|417.65|415.65|416.71|414.71|29
1609891850000|2021-01-06 00:10:50|416.77|414.77|417.37|415.37|417.38|415.38|416.77|414.77|34
1609891860000|2021-01-06 00:11:00|417.4|415.4|417.38|415.38|417.49|415.49|417.26|415.26|28
1609891870000|2021-01-06 00:11:10|417.41|415.41|417.76|415.76|417.76|415.76|417.41|415.41|28
1609891880000|2021-01-06 00:11:20|417.75|415.75|418.01|416.01|418.06|416.06|417.75|415.75|25
1609891890000|2021-01-06 00:11:30|417.99|415.99|417.6|415.6|417.99|415.99|417.5|415.5|30
1609891900000|2021-01-06 00:11:40|417.63|415.63|417.72|415.72|417.84|415.84|417.63|415.63|21
1609891910000|2021-01-06 00:11:50|417.77|415.77|417.68|415.68|417.77|415.77|417.41|415.41|28
1609891920000|2021-01-06 00:12:00|417.69|415.69|417.49|415.49|417.88|415.88|417.43|415.43|30
1609891930000|2021-01-06 00:12:10|417.46|415.46|417.58|415.58|417.64|415.64|417.44|415.44|28
1609891940000|2021-01-06 00:12:20|417.56|415.56|417.54|415.54|417.56|415.56|417.47|415.47|20
1609891950000|2021-01-06 00:12:30|417.53|415.53|417.72|415.72|417.72|415.72|417.47|415.47|22
1609891960000|2021-01-06 00:12:40|417.71|415.71|417.66|415.66|417.72|415.72|417.4|415.4|28
1609891970000|2021-01-06 00:12:50|417.65|415.65|417.6|415.6|417.67|415.67|417.58|415.58|21
1609891980000|2021-01-06 00:13:00|417.65|415.65|417.99|415.99|418|416|417.6|415.6|16
1609891990000|2021-01-06 00:13:10|417.97|415.97|417.74|415.74|417.97|415.97|417.58|415.58|25
1609892000000|2021-01-06 00:13:20|417.76|415.76|417.82|415.82|417.83|415.83|417.72|415.72|11
1609892010000|2021-01-06 00:13:30|417.81|415.81|417.48|415.48|417.81|415.81|417.44|415.44|25
1609892020000|2021-01-06 00:13:40|417.49|415.49|417.47|415.47|417.58|415.58|417.25|415.25|29
1609892030000|2021-01-06 00:13:50|417.46|415.46|417.46|415.46|417.53|415.53|417.44|415.44|13
1609892040000|2021-01-06 00:14:00|417.45|415.45|417.39|415.39|417.48|415.48|417.38|415.38|11
1609892050000|2021-01-06 00:14:10|417.4|415.4|417.66|415.66|417.88|415.88|417.4|415.4|12
1609892060000|2021-01-06 00:14:20|417.64|415.64|417.51|415.51|417.68|415.68|417.5|415.5|25
1609892070000|2021-01-06 00:14:30|417.49|415.49|417.48|415.48|417.49|415.49|417.3|415.3|9
1609892080000|2021-01-06 00:14:40|417.43|415.43|417.69|415.69|417.69|415.69|417.37|415.37|11
1609892090000|2021-01-06 00:14:50|417.72|415.72|418|416|418.06|416.06|417.72|415.72|17
1609892100000|2021-01-06 00:15:00|418.04|416.04|417.48|415.48|418.04|416.04|417.47|415.47|18
1609892110000|2021-01-06 00:15:10|417.49|415.49|417.53|415.53|417.56|415.56|417.49|415.49|7
1609892120000|2021-01-06 00:15:20|417.52|415.52|417.09|415.09|417.52|415.52|417.06|415.06|19
1609892130000|2021-01-06 00:15:30|417.08|415.08|417.26|415.26|417.26|415.26|416.96|414.96|16
1609892140000|2021-01-06 00:15:40|417.25|415.25|416.28|414.28|417.25|415.25|416.28|414.28|29
1609892150000|2021-01-06 00:15:50|416.25|414.25|415.99|413.99|416.25|414.25|415.86|413.86|31
1609892160000|2021-01-06 00:16:00|416|414|415.5|413.5|416.1|414.1|415.47|413.47|31
1609892170000|2021-01-06 00:16:10|415.44|413.44|415.15|413.15|415.44|413.44|415.15|413.15|31
1609892180000|2021-01-06 00:16:20|415.16|413.16|415.38|413.38|415.44|413.44|415.12|413.12|24
1609892190000|2021-01-06 00:16:30|415.33|413.33|415.24|413.24|415.33|413.33|415.22|413.22|19
1609892200000|2021-01-06 00:16:40|415.25|413.25|414.86|412.86|415.3|413.3|414.74|412.74|26
1609892210000|2021-01-06 00:16:50|414.82|412.82|415.49|413.49|415.49|413.49|414.82|412.82|30
1609892220000|2021-01-06 00:17:00|415.5|413.5|415.32|413.32|415.9|413.9|415.28|413.28|32
1609892230000|2021-01-06 00:17:10|415.35|413.35|415.54|413.54|415.54|413.54|414.95|412.95|33
1609892240000|2021-01-06 00:17:20|415.41|413.41|415.77|413.77|415.77|413.77|415.4|413.4|31
1609892250000|2021-01-06 00:17:30|415.78|413.78|415.82|413.82|415.85|413.85|415.71|413.71|19
1609892260000|2021-01-06 00:17:40|415.83|413.83|415.81|413.81|415.85|413.85|415.79|413.79|22
1609892270000|2021-01-06 00:17:50|415.84|413.84|415.87|413.87|415.9|413.9|415.75|413.75|27
1609892280000|2021-01-06 00:18:00|415.85|413.85|415.96|413.96|416.3|414.3|415.81|413.81|19
1609892290000|2021-01-06 00:18:10|415.98|413.98|416.45|414.45|416.45|414.45|415.98|413.98|13
1609892300000|2021-01-06 00:18:20|416.43|414.43|416.54|414.54|416.63|414.63|416.43|414.43|22
1609892310000|2021-01-06 00:18:30|416.56|414.56|417.12|415.12|417.13|415.13|416.56|414.56|27
1609892320000|2021-01-06 00:18:40|417.06|415.06|416.36|414.36|417.1|415.1|416.31|414.31|33
1609892330000|2021-01-06 00:18:50|416.22|414.22|416.01|414.01|416.22|414.22|415.99|413.99|22
1609892340000|2021-01-06 00:19:00|416.03|414.03|415.45|413.45|416.04|414.04|415.41|413.41|29
1609892350000|2021-01-06 00:19:10|415.44|413.44|415.48|413.48|415.55|413.55|415.32|413.32|24
1609892360000|2021-01-06 00:19:20|415.49|413.49|415.87|413.87|415.99|413.99|415.49|413.49|27
1609892370000|2021-01-06 00:19:30|415.89|413.89|416.37|414.37|416.37|414.37|415.89|413.89|25
1609892380000|2021-01-06 00:19:40|416.41|414.41|416.81|414.81|416.86|414.86|416.33|414.33|27
1609892390000|2021-01-06 00:19:50|416.75|414.75|416.96|414.96|417|415|416.72|414.72|16
1609892400000|2021-01-06 00:20:00|417.02|415.02|416.43|414.43|417.11|415.11|416.43|414.43|27
1609892410000|2021-01-06 00:20:10|416.4|414.4|416.24|414.24|416.5|414.5|416.24|414.24|27
1609892420000|2021-01-06 00:20:20|416.32|414.32|415.84|413.84|416.37|414.37|415.54|413.54|33
1609892430000|2021-01-06 00:20:30|415.83|413.83|415.93|413.93|416|414|415.73|413.73|23
1609892440000|2021-01-06 00:20:40|415.88|413.88|415.62|413.62|415.88|413.88|415.56|413.56|24
1609892450000|2021-01-06 00:20:50|415.56|413.56|415.52|413.52|415.68|413.68|415.5|413.5|28
1609892460000|2021-01-06 00:21:00|415.51|413.51|415.81|413.81|415.81|413.81|415.48|413.48|34
1609892470000|2021-01-06 00:21:10|415.88|413.88|415.9|413.9|416.31|414.31|415.88|413.88|36
1609892480000|2021-01-06 00:21:20|415.89|413.89|415.41|413.41|415.97|413.97|415.41|413.41|33
1609892490000|2021-01-06 00:21:30|415.4|413.4|415.41|413.41|415.63|413.63|415.26|413.26|31
1609892500000|2021-01-06 00:21:40|415.36|413.36|415.51|413.51|415.51|413.51|415.19|413.19|31
1609892510000|2021-01-06 00:21:50|415.55|413.55|415.36|413.36|415.68|413.68|415.28|413.28|35
1609892520000|2021-01-06 00:22:00|415.37|413.37|415.36|413.36|415.57|413.57|415.36|413.36|26
1609892530000|2021-01-06 00:22:10|415.35|413.35|414.87|412.87|415.35|413.35|414.52|412.52|30
1609892540000|2021-01-06 00:22:20|414.83|412.83|414.58|412.58|414.91|412.91|414.44|412.44|32
1609892550000|2021-01-06 00:22:30|414.61|412.61|415.29|413.29|415.33|413.33|414.57|412.57|34
1609892560000|2021-01-06 00:22:40|415.28|413.28|415.32|413.32|415.33|413.33|415.15|413.15|25
1609892570000|2021-01-06 00:22:50|415.33|413.33|415.22|413.22|415.41|413.41|415.15|413.15|25
1609892580000|2021-01-06 00:23:00|415.32|413.32|415.31|413.31|415.44|413.44|415.22|413.22|21
1609892590000|2021-01-06 00:23:10|415.32|413.32|415.17|413.17|415.4|413.4|415.1|413.1|28
1609892600000|2021-01-06 00:23:20|415.21|413.21|415.26|413.26|415.28|413.28|415.16|413.16|27
1609892610000|2021-01-06 00:23:30|415.3|413.3|414.95|412.95|415.32|413.32|414.89|412.89|30
1609892620000|2021-01-06 00:23:40|414.96|412.96|414.99|412.99|415.03|413.03|414.9|412.9|29
1609892630000|2021-01-06 00:23:50|415.03|413.03|414.91|412.91|415.05|413.05|414.82|412.82|30
1609892640000|2021-01-06 00:24:00|414.85|412.85|415.17|413.17|415.46|413.46|414.81|412.81|27
1609892650000|2021-01-06 00:24:10|415.24|413.24|415.32|413.32|415.35|413.35|415.15|413.15|20
1609892660000|2021-01-06 00:24:20|415.29|413.29|415.43|413.43|415.51|413.51|415.26|413.26|26
1609892670000|2021-01-06 00:24:30|415.41|413.41|415.52|413.52|415.53|413.53|415.41|413.41|22
1609892680000|2021-01-06 00:24:40|415.5|413.5|415.5|413.5|415.52|413.52|415.46|413.46|9
1609892690000|2021-01-06 00:24:50|415.48|413.48|414.74|412.74|415.48|413.48|414.68|412.68|29
1609892700000|2021-01-06 00:25:00|414.75|412.75|415.39|413.39|415.39|413.39|414.75|412.75|30
1609892710000|2021-01-06 00:25:10|415.31|413.31|415.37|413.37|415.43|413.43|415.31|413.31|24
1609892720000|2021-01-06 00:25:20|415.36|413.36|415.77|413.77|415.77|413.77|415.36|413.36|15
1609892730000|2021-01-06 00:25:30|415.78|413.78|415.7|413.7|415.78|413.78|415.7|413.7|25
1609892740000|2021-01-06 00:25:40|415.71|413.71|415.82|413.82|415.85|413.85|415.71|413.71|19
1609892750000|2021-01-06 00:25:50|415.83|413.83|415.89|413.89|415.92|413.92|415.81|413.81|17
1609892760000|2021-01-06 00:26:00|415.9|413.9|416.22|414.22|416.22|414.22|415.86|413.86|17
1609892770000|2021-01-06 00:26:10|416.21|414.21|416.18|414.18|416.38|414.38|416.08|414.08|22
1609892780000|2021-01-06 00:26:20|416.11|414.11|416.04|414.04|416.3|414.3|416.03|414.03|20
1609892790000|2021-01-06 00:26:30|416.05|414.05|416.12|414.12|416.14|414.14|415.9|413.9|27
1609892800000|2021-01-06 00:26:40|416.11|414.11|416.06|414.06|416.16|414.16|415.97|413.97|19
1609892810000|2021-01-06 00:26:50|416.07|414.07|415.95|413.95|416.1|414.1|415.95|413.95|15
1609892820000|2021-01-06 00:27:00|415.96|413.96|415.89|413.89|415.99|413.99|415.84|413.84|20
1609892830000|2021-01-06 00:27:10|415.9|413.9|415.48|413.48|415.9|413.9|415.33|413.33|33
1609892840000|2021-01-06 00:27:20|415.49|413.49|415.3|413.3|415.78|413.78|415.29|413.29|32
1609892850000|2021-01-06 00:27:30|415.31|413.31|415.68|413.68|415.68|413.68|415.31|413.31|33
1609892860000|2021-01-06 00:27:40|415.7|413.7|415.69|413.69|415.74|413.74|415.67|413.67|21
1609892870000|2021-01-06 00:27:50|415.67|413.67|415.96|413.96|415.97|413.97|415.51|413.51|19
1609892880000|2021-01-06 00:28:00|415.84|413.84|415.15|413.15|415.84|413.84|415.03|413.03|30
1609892890000|2021-01-06 00:28:10|415.1|413.1|415.01|413.01|415.1|413.1|414.99|412.99|19
1609892900000|2021-01-06 00:28:20|415.02|413.02|414.82|412.82|415.02|413.02|414.63|412.63|30
1609892910000|2021-01-06 00:28:30|414.81|412.81|414.91|412.91|414.93|412.93|414.55|412.55|31
1609892920000|2021-01-06 00:28:40|414.9|412.9|414.9|412.9|414.97|412.97|414.8|412.8|13
1609892930000|2021-01-06 00:28:50|414.89|412.89|415.62|413.62|415.66|413.66|414.89|412.89|29
1609892940000|2021-01-06 00:29:00|415.54|413.54|415.65|413.65|415.66|413.66|415.49|413.49|22
1609892950000|2021-01-06 00:29:10|415.66|413.66|416.08|414.08|416.26|414.26|415.62|413.62|25
1609892960000|2021-01-06 00:29:20|416.23|414.23|416.35|414.35|416.37|414.37|416.12|414.12|26
1609892970000|2021-01-06 00:29:30|416.4|414.4|416.51|414.51|416.51|414.51|416.31|414.31|17
1609892980000|2021-01-06 00:29:40|416.47|414.47|416.42|414.42|416.5|414.5|416.29|414.29|13
1609892990000|2021-01-06 00:29:50|416.37|414.37|416.33|414.33|416.63|414.63|416.29|414.29|16
1609893000000|2021-01-06 00:30:00|416.4|414.4|416.49|414.49|416.52|414.52|416.29|414.29|17
1609893010000|2021-01-06 00:30:10|416.44|414.44|416.65|414.65|416.78|414.78|416.42|414.42|19
1609893020000|2021-01-06 00:30:20|416.62|414.62|416.62|414.62|416.64|414.64|416.57|414.57|14
1609893030000|2021-01-06 00:30:30|416.66|414.66|416.62|414.62|416.68|414.68|416.62|414.62|7
1609893040000|2021-01-06 00:30:40|416.63|414.63|416.39|414.39|416.67|414.67|416.35|414.35|28
1609893050000|2021-01-06 00:30:50|416.36|414.36|416.5|414.5|416.51|414.51|416.32|414.32|11
1609893060000|2021-01-06 00:31:00|416.51|414.51|416.57|414.57|416.61|414.61|416.45|414.45|22
1609893070000|2021-01-06 00:31:10|416.58|414.58|416.79|414.79|416.81|414.81|416.53|414.53|21
1609893080000|2021-01-06 00:31:20|416.73|414.73|416.59|414.59|416.79|414.79|416.58|414.58|17
1609893090000|2021-01-06 00:31:30|416.58|414.58|416.36|414.36|416.8|414.8|416.36|414.36|19
1609893100000|2021-01-06 00:31:40|416.32|414.32|416.33|414.33|416.36|414.36|416.17|414.17|26
1609893110000|2021-01-06 00:31:50|416.34|414.34|416.27|414.27|416.4|414.4|416.27|414.27|19
1609893120000|2021-01-06 00:32:00|416.28|414.28|416.34|414.34|416.38|414.38|415.82|413.82|26
1609893130000|2021-01-06 00:32:10|416.5|414.5|416.36|414.36|416.5|414.5|416.34|414.34|24
1609893140000|2021-01-06 00:32:20|416.37|414.37|416.31|414.31|416.65|414.65|416.3|414.3|28
1609893150000|2021-01-06 00:32:30|416.45|414.45|416.29|414.29|416.47|414.47|416.29|414.29|15
1609893160000|2021-01-06 00:32:40|416.33|414.33|416.33|414.33|416.53|414.53|416.25|414.25|12
1609893170000|2021-01-06 00:32:50|416.3|414.3|416.34|414.34|416.38|414.38|416.25|414.25|11
1609893180000|2021-01-06 00:33:00|416.3|414.3|416.21|414.21|416.5|414.5|416.21|414.21|20
1609893190000|2021-01-06 00:33:10|416.19|414.19|416.12|414.12|416.27|414.27|416.12|414.12|12
1609893200000|2021-01-06 00:33:20|416.1|414.1|416.09|414.09|416.19|414.19|416.08|414.08|16
1609893210000|2021-01-06 00:33:30|416.11|414.11|416.24|414.24|416.24|414.24|416.1|414.1|12
1609893220000|2021-01-06 00:33:40|416.26|414.26|416.53|414.53|416.53|414.53|416.24|414.24|28
1609893230000|2021-01-06 00:33:50|416.52|414.52|416.4|414.4|416.55|414.55|416.21|414.21|18
1609893240000|2021-01-06 00:34:00|416.43|414.43|416.32|414.32|416.45|414.45|416.23|414.23|15
1609893250000|2021-01-06 00:34:10|416.34|414.34|416.33|414.33|416.36|414.36|416.29|414.29|13
1609893260000|2021-01-06 00:34:20|416.32|414.32|415.91|413.91|416.33|414.33|415.91|413.91|19
1609893270000|2021-01-06 00:34:30|415.89|413.89|415.92|413.92|416.03|414.03|415.89|413.89|12
1609893280000|2021-01-06 00:34:40|415.91|413.91|416.17|414.17|416.17|414.17|415.9|413.9|17
1609893290000|2021-01-06 00:34:50|416.15|414.15|416.49|414.49|416.49|414.49|416.15|414.15|18
1609893300000|2021-01-06 00:35:00|416.51|414.51|416.47|414.47|416.6|414.6|416.43|414.43|15
1609893310000|2021-01-06 00:35:10|416.48|414.48|416.35|414.35|416.48|414.48|416.35|414.35|8
1609893320000|2021-01-06 00:35:20|416.34|414.34|416.13|414.13|416.38|414.38|416.05|414.05|21
1609893330000|2021-01-06 00:35:30|416.04|414.04|415.6|413.6|416.04|414.04|415.6|413.6|19
1609893340000|2021-01-06 00:35:40|415.57|413.57|415.33|413.33|415.57|413.57|415.18|413.18|27
1609893350000|2021-01-06 00:35:50|415.34|413.34|415.55|413.55|415.55|413.55|415.33|413.33|24
1609893360000|2021-01-06 00:36:00|415.49|413.49|415.41|413.41|415.56|413.56|415.41|413.41|18
1609893370000|2021-01-06 00:36:10|415.47|413.47|415.34|413.34|415.47|413.47|415.31|413.31|16
1609893380000|2021-01-06 00:36:20|415.39|413.39|415.24|413.24|415.41|413.41|415.24|413.24|23
1609893390000|2021-01-06 00:36:30|415.23|413.23|414.68|412.68|415.24|413.24|414.62|412.62|26
1609893400000|2021-01-06 00:36:40|414.5|412.5|414.39|412.39|414.53|412.53|414.38|412.38|21
1609893410000|2021-01-06 00:36:50|414.38|412.38|414.15|412.15|414.43|412.43|414.11|412.11|16
1609893420000|2021-01-06 00:37:00|414.14|412.14|414.04|412.04|414.14|412.14|413.91|411.91|17
1609893430000|2021-01-06 00:37:10|414.08|412.08|414.55|412.55|414.55|412.55|414.08|412.08|18
1609893440000|2021-01-06 00:37:20|414.56|412.56|414.79|412.79|414.8|412.8|414.49|412.49|24
1609893450000|2021-01-06 00:37:30|414.78|412.78|414.62|412.62|414.78|412.78|414.61|412.61|25
1609893460000|2021-01-06 00:37:40|414.65|412.65|414.75|412.75|414.75|412.75|414.65|412.65|20
1609893470000|2021-01-06 00:37:50|414.72|412.72|414.77|412.77|414.86|412.86|414.65|412.65|16
1609893480000|2021-01-06 00:38:00|414.75|412.75|414.95|412.95|415.03|413.03|414.65|412.65|22
1609893490000|2021-01-06 00:38:10|414.91|412.91|415.15|413.15|415.15|413.15|414.91|412.91|16
1609893500000|2021-01-06 00:38:20|415.17|413.17|415.45|413.45|415.51|413.51|415.13|413.13|23
1609893510000|2021-01-06 00:38:30|415.56|413.56|415.99|413.99|416.14|414.14|415.54|413.54|28
1609893520000|2021-01-06 00:38:40|416.01|414.01|416.1|414.1|416.14|414.14|415.91|413.91|13
1609893530000|2021-01-06 00:38:50|416.13|414.13|416.28|414.28|416.39|414.39|416.13|414.13|16
1609893540000|2021-01-06 00:39:00|416.29|414.29|416.06|414.06|416.29|414.29|415.91|413.91|21
1609893550000|2021-01-06 00:39:10|416.12|414.12|416.01|414.01|416.2|414.2|416.01|414.01|19
1609893560000|2021-01-06 00:39:20|415.93|413.93|415.9|413.9|415.94|413.94|415.9|413.9|6
1609893570000|2021-01-06 00:39:30|415.92|413.92|416|414|416|414|415.88|413.88|14
1609893580000|2021-01-06 00:39:40|415.96|413.96|415.97|413.97|416.03|414.03|415.94|413.94|9
1609893590000|2021-01-06 00:39:50|415.98|413.98|415.78|413.78|415.98|413.98|415.77|413.77|16
1609893600000|2021-01-06 00:40:00|415.84|413.84|415.99|413.99|415.99|413.99|415.84|413.84|8
1609893610000|2021-01-06 00:40:10|416.01|414.01|415.89|413.89|416.05|414.05|415.89|413.89|13
1609893620000|2021-01-06 00:40:20|415.87|413.87|415.57|413.57|415.87|413.87|415.51|413.51|13
1609893630000|2021-01-06 00:40:30|415.56|413.56|415.64|413.64|415.65|413.65|415.41|413.41|22
1609893640000|2021-01-06 00:40:40|415.66|413.66|415.63|413.63|415.69|413.69|415.56|413.56|15
1609893650000|2021-01-06 00:40:50|415.61|413.61|415.67|413.67|415.67|413.67|415.61|413.61|9
1609893660000|2021-01-06 00:41:00|415.66|413.66|415.74|413.74|415.77|413.77|415.65|413.65|18
1609893670000|2021-01-06 00:41:10|415.75|413.75|415.78|413.78|415.85|413.85|415.75|413.75|17
1609893680000|2021-01-06 00:41:20|415.74|413.74|415.77|413.77|415.77|413.77|415.72|413.72|9
1609893690000|2021-01-06 00:41:30|415.79|413.79|415.82|413.82|415.82|413.82|415.79|413.79|4
1609893700000|2021-01-06 00:41:40|415.84|413.84|415.88|413.88|415.88|413.88|415.73|413.73|19
1609893710000|2021-01-06 00:41:50|415.85|413.85|415.86|413.86|415.87|413.87|415.85|413.85|5
1609893720000|2021-01-06 00:42:00|416.09|414.09|416.03|414.03|416.09|414.09|416.03|414.03|6
1609893730000|2021-01-06 00:42:10|416.06|414.06|416.06|414.06|416.1|414.1|416.06|414.06|4
1609893740000|2021-01-06 00:42:20|416.04|414.04|415.87|413.87|416.04|414.04|415.87|413.87|9
1609893750000|2021-01-06 00:42:30|415.76|413.76|415.94|413.94|416.04|414.04|415.76|413.76|22
1609893760000|2021-01-06 00:42:40|415.95|413.95|416.2|414.2|416.28|414.28|415.95|413.95|23
1609893770000|2021-01-06 00:42:50|416.19|414.19|416.5|414.5|416.63|414.63|416.18|414.18|16
1609893780000|2021-01-06 00:43:00|416.45|414.45|416.77|414.77|416.77|414.77|416.45|414.45|17
1609893790000|2021-01-06 00:43:10|416.83|414.83|417.04|415.04|417.08|415.08|416.83|414.83|14
1609893800000|2021-01-06 00:43:20|417.05|415.05|416.92|414.92|417.05|415.05|416.84|414.84|19
1609893810000|2021-01-06 00:43:30|416.93|414.93|417.52|415.52|417.52|415.52|416.88|414.88|11
1609893820000|2021-01-06 00:43:40|417.49|415.49|417.63|415.63|417.66|415.66|417.45|415.45|16
1609893830000|2021-01-06 00:43:50|417.59|415.59|417.91|415.91|417.91|415.91|417.59|415.59|11
1609893840000|2021-01-06 00:44:00|417.93|415.93|417.37|415.37|417.93|415.93|417.32|415.32|22
1609893850000|2021-01-06 00:44:10|417.35|415.35|417.47|415.47|417.55|415.55|417.35|415.35|17
1609893860000|2021-01-06 00:44:20|417.54|415.54|417.38|415.38|417.54|415.54|417.38|415.38|17
1609893870000|2021-01-06 00:44:30|417.4|415.4|417.31|415.31|417.4|415.4|417.27|415.27|15
1609893880000|2021-01-06 00:44:40|417.3|415.3|417.33|415.33|417.34|415.34|417.3|415.3|6
1609893890000|2021-01-06 00:44:50|417.32|415.32|417.2|415.2|417.33|415.33|417.2|415.2|10
1609893900000|2021-01-06 00:45:00|417.21|415.21|417.02|415.02|417.25|415.25|417.02|415.02|9
1609893910000|2021-01-06 00:45:10|417.01|415.01|417.13|415.13|417.38|415.38|417.01|415.01|24
1609893920000|2021-01-06 00:45:20|417.26|415.26|417.45|415.45|417.5|415.5|417.14|415.14|27
1609893930000|2021-01-06 00:45:30|417.43|415.43|417.39|415.39|417.48|415.48|417.35|415.35|13
1609893940000|2021-01-06 00:45:40|417.4|415.4|417.63|415.63|417.66|415.66|417.4|415.4|7
1609893950000|2021-01-06 00:45:50|417.62|415.62|417.31|415.31|417.63|415.63|417.28|415.28|16
1609893960000|2021-01-06 00:46:00|417.3|415.3|417.15|415.15|417.3|415.3|417.15|415.15|9
1609893970000|2021-01-06 00:46:10|417.14|415.14|416.95|414.95|417.16|415.16|416.88|414.88|26
1609893980000|2021-01-06 00:46:20|416.98|414.98|417.35|415.35|417.4|415.4|416.98|414.98|30
1609893990000|2021-01-06 00:46:30|417.38|415.38|417.4|415.4|417.43|415.43|417.35|415.35|11
1609894000000|2021-01-06 00:46:40|417.41|415.41|417.42|415.42|417.48|415.48|417.35|415.35|19
1609894010000|2021-01-06 00:46:50|417.41|415.41|417.38|415.38|417.43|415.43|417.22|415.22|29
1609894020000|2021-01-06 00:47:00|417.37|415.37|417.46|415.46|417.46|415.46|417.36|415.36|13
1609894030000|2021-01-06 00:47:10|417.48|415.48|417.19|415.19|417.48|415.48|417.19|415.19|14
1609894040000|2021-01-06 00:47:20|417.12|415.12|417.16|415.16|417.16|415.16|417.03|415.03|22
1609894050000|2021-01-06 00:47:30|417.15|415.15|416.99|414.99|417.15|415.15|416.94|414.94|23
1609894060000|2021-01-06 00:47:40|416.94|414.94|417.09|415.09|417.09|415.09|416.94|414.94|18
1609894070000|2021-01-06 00:47:50|417.08|415.08|417.06|415.06|417.08|415.08|416.99|414.99|7
1609894080000|2021-01-06 00:48:00|417.05|415.05|417.06|415.06|417.07|415.07|417.04|415.04|7
1609894090000|2021-01-06 00:48:10|417.07|415.07|416.72|414.72|417.07|415.07|416.64|414.64|18
1609894100000|2021-01-06 00:48:20|416.71|414.71|416.26|414.26|416.71|414.71|416.16|414.16|29
1609894110000|2021-01-06 00:48:30|416.22|414.22|416.14|414.14|416.29|414.29|416.13|414.13|19
1609894120000|2021-01-06 00:48:40|416.13|414.13|416.14|414.14|416.39|414.39|416.11|414.11|19
1609894130000|2021-01-06 00:48:50|416.13|414.13|416.29|414.29|416.29|414.29|416.08|414.08|24
1609894140000|2021-01-06 00:49:00|416.28|414.28|416.56|414.56|416.56|414.56|416.23|414.23|30
1609894150000|2021-01-06 00:49:10|416.53|414.53|416.54|414.54|416.58|414.58|416.4|414.4|24
1609894160000|2021-01-06 00:49:20|416.57|414.57|416.72|414.72|416.79|414.79|416.52|414.52|18
1609894170000|2021-01-06 00:49:30|416.71|414.71|416.6|414.6|416.75|414.75|416.59|414.59|18
1609894180000|2021-01-06 00:49:40|416.59|414.59|416.55|414.55|416.6|414.6|416.54|414.54|11
1609894190000|2021-01-06 00:49:50|416.54|414.54|416.54|414.54|416.55|414.55|416.54|414.54|3
1609894200000|2021-01-06 00:50:00|416.55|414.55|416.45|414.45|416.58|414.58|416.45|414.45|15
1609894210000|2021-01-06 00:50:10|416.46|414.46|416.07|414.07|416.46|414.46|416.07|414.07|14
1609894220000|2021-01-06 00:50:20|415.99|413.99|416.01|414.01|416.03|414.03|415.9|413.9|26
1609894230000|2021-01-06 00:50:30|416.02|414.02|416.02|414.02|416.2|414.2|416.02|414.02|30
1609894240000|2021-01-06 00:50:40|416.04|414.04|416.23|414.23|416.26|414.26|416.02|414.02|21
1609894250000|2021-01-06 00:50:50|416.21|414.21|416.2|414.2|416.32|414.32|416.16|414.16|20
1609894260000|2021-01-06 00:51:00|416.21|414.21|416.28|414.28|416.29|414.29|416.2|414.2|14
1609894270000|2021-01-06 00:51:10|416.25|414.25|415.9|413.9|416.26|414.26|415.83|413.83|28
1609894280000|2021-01-06 00:51:20|415.91|413.91|415.65|413.65|415.92|413.92|415.64|413.64|21
1609894290000|2021-01-06 00:51:30|415.63|413.63|415.67|413.67|415.67|413.67|415.54|413.54|17
1609894300000|2021-01-06 00:51:40|415.65|413.65|415.46|413.46|415.67|413.67|415.44|413.44|21
1609894310000|2021-01-06 00:51:50|415.45|413.45|415.46|413.46|415.47|413.47|415.45|413.45|4
1609894320000|2021-01-06 00:52:00|415.48|413.48|415.44|413.44|415.48|413.48|415.43|413.43|12
1609894330000|2021-01-06 00:52:10|415.45|413.45|414.89|412.89|415.48|413.48|414.89|412.89|19
1609894340000|2021-01-06 00:52:20|414.88|412.88|414.98|412.98|415.07|413.07|414.84|412.84|24
1609894350000|2021-01-06 00:52:30|414.99|412.99|415.21|413.21|415.21|413.21|414.98|412.98|16
1609894360000|2021-01-06 00:52:40|415.22|413.22|414.97|412.97|415.25|413.25|414.97|412.97|21
1609894370000|2021-01-06 00:52:50|414.98|412.98|414.98|412.98|415.03|413.03|414.96|412.96|19
1609894380000|2021-01-06 00:53:00|414.99|412.99|414.9|412.9|414.99|412.99|414.89|412.89|8
1609894390000|2021-01-06 00:53:10|414.91|412.91|414.92|412.92|414.92|412.92|414.91|412.91|2
1609894400000|2021-01-06 00:53:20|414.94|412.94|415.53|413.53|415.53|413.53|414.94|412.94|17
1609894410000|2021-01-06 00:53:30|415.54|413.54|415.73|413.73|415.85|413.85|415.51|413.51|25
1609894420000|2021-01-06 00:53:40|415.7|413.7|415.81|413.81|415.85|413.85|415.65|413.65|25
1609894430000|2021-01-06 00:53:50|415.72|413.72|415.97|413.97|415.97|413.97|415.71|413.71|8
1609894440000|2021-01-06 00:54:00|415.96|413.96|415.91|413.91|415.97|413.97|415.9|413.9|8
1609894450000|2021-01-06 00:54:10|415.92|413.92|416.27|414.27|416.27|414.27|415.92|413.92|23
1609894460000|2021-01-06 00:54:20|416.28|414.28|416.36|414.36|416.37|414.37|416.08|414.08|13
1609894470000|2021-01-06 00:54:30|416.37|414.37|416.39|414.39|416.44|414.44|416.28|414.28|23
1609894480000|2021-01-06 00:54:40|416.3|414.3|416.24|414.24|416.39|414.39|416.23|414.23|23
1609894490000|2021-01-06 00:54:50|416.32|414.32|416.32|414.32|416.48|414.48|416.21|414.21|20
1609894500000|2021-01-06 00:55:00|416.23|414.23|416.97|414.97|416.97|414.97|416.2|414.2|21
1609894510000|2021-01-06 00:55:10|416.96|414.96|416.62|414.62|416.99|414.99|416.52|414.52|29
1609894520000|2021-01-06 00:55:20|416.5|414.5|416.67|414.67|416.67|414.67|416.46|414.46|21
1609894530000|2021-01-06 00:55:30|416.66|414.66|416.55|414.55|416.66|414.66|416.54|414.54|19
1609894540000|2021-01-06 00:55:40|416.53|414.53|416.04|414.04|416.53|414.53|415.93|413.93|22
1609894550000|2021-01-06 00:55:50|416.05|414.05|416.4|414.4|416.46|414.46|416.05|414.05|27
1609894560000|2021-01-06 00:56:00|416.41|414.41|416.24|414.24|416.41|414.41|416.22|414.22|17
1609894570000|2021-01-06 00:56:10|416.23|414.23|415.97|413.97|416.23|414.23|415.91|413.91|17
1609894580000|2021-01-06 00:56:20|415.87|413.87|416.09|414.09|416.1|414.1|415.86|413.86|19
1609894590000|2021-01-06 00:56:30|416.1|414.1|416.13|414.13|416.15|414.15|416.1|414.1|20
1609894600000|2021-01-06 00:56:40|416.16|414.16|415.87|413.87|416.19|414.19|415.54|413.54|27
1609894610000|2021-01-06 00:56:50|415.88|413.88|416.03|414.03|416.03|414.03|415.88|413.88|20
1609894620000|2021-01-06 00:57:00|416.02|414.02|416.09|414.09|416.09|414.09|416|414|8
1609894630000|2021-01-06 00:57:10|416.1|414.1|415.89|413.89|416.1|414.1|415.81|413.81|16
1609894640000|2021-01-06 00:57:20|415.9|413.9|415.87|413.87|415.9|413.9|415.87|413.87|2
1609894650000|2021-01-06 00:57:30|415.97|413.97|415.97|413.97|416|414|415.95|413.95|10
1609894660000|2021-01-06 00:57:40|415.96|413.96|415.82|413.82|415.96|413.96|415.6|413.6|12
1609894670000|2021-01-06 00:57:50|415.83|413.83|415.77|413.77|415.83|413.83|415.74|413.74|15
1609894680000|2021-01-06 00:58:00|415.78|413.78|415.97|413.97|416.03|414.03|415.78|413.78|20
1609894690000|2021-01-06 00:58:10|415.89|413.89|415.82|413.82|415.89|413.89|415.76|413.76|15
1609894700000|2021-01-06 00:58:20|415.84|413.84|416.23|414.23|416.26|414.26|415.84|413.84|19
1609894710000|2021-01-06 00:58:30|416.24|414.24|416.17|414.17|416.33|414.33|416.15|414.15|24
1609894720000|2021-01-06 00:58:40|416.16|414.16|416.3|414.3|416.3|414.3|416.11|414.11|25
1609894730000|2021-01-06 00:58:50|416.29|414.29|416.46|414.46|416.46|414.46|416.29|414.29|11
1609894740000|2021-01-06 00:59:00|416.45|414.45|416.16|414.16|416.46|414.46|415.97|413.97|15
1609894750000|2021-01-06 00:59:10|416.12|414.12|416.08|414.08|416.33|414.33|416.07|414.07|18
1609894760000|2021-01-06 00:59:20|416.09|414.09|415.99|413.99|416.09|414.09|415.97|413.97|16
1609894770000|2021-01-06 00:59:30|415.98|413.98|415.94|413.94|415.98|413.98|415.92|413.92|8
1609894780000|2021-01-06 00:59:40|415.93|413.93|415.93|413.93|416.01|414.01|415.93|413.93|14
1609894790000|2021-01-06 00:59:50|415.94|413.94|416.03|414.03|416.04|414.04|415.94|413.94|13
1609894800000|2021-01-06 01:00:00|415.99|413.99|416.31|414.31|416.44|414.44|415.99|413.99|28
1609894810000|2021-01-06 01:00:10|416.38|414.38|416.34|414.34|416.45|414.45|416.34|414.34|10
1609894820000|2021-01-06 01:00:20|416.64|414.64|416.4|414.4|416.93|414.93|416.39|414.39|28
1609894830000|2021-01-06 01:00:30|416.42|414.42|416.36|414.36|416.63|414.63|416.36|414.36|25
1609894840000|2021-01-06 01:00:40|416.34|414.34|416.32|414.32|416.37|414.37|416.24|414.24|23
1609894850000|2021-01-06 01:00:50|416.31|414.31|416.11|414.11|416.33|414.33|416.1|414.1|22
1609894860000|2021-01-06 01:01:00|416.12|414.12|416.25|414.25|416.32|414.32|416.12|414.12|20
1609894870000|2021-01-06 01:01:10|416.24|414.24|416.36|414.36|416.37|414.37|416.24|414.24|18
1609894880000|2021-01-06 01:01:20|416.37|414.37|415.99|413.99|416.37|414.37|415.97|413.97|18
1609894890000|2021-01-06 01:01:30|415.97|413.97|416.32|414.32|416.32|414.32|415.97|413.97|31
1609894900000|2021-01-06 01:01:40|416.31|414.31|416.33|414.33|416.38|414.38|416.27|414.27|18
1609894910000|2021-01-06 01:01:50|416.34|414.34|416.21|414.21|416.34|414.34|416.18|414.18|27
1609894920000|2021-01-06 01:02:00|416.2|414.2|416.28|414.28|416.28|414.28|416.2|414.2|12
1609894930000|2021-01-06 01:02:10|416.27|414.27|415.96|413.96|416.27|414.27|415.91|413.91|24
1609894940000|2021-01-06 01:02:20|415.98|413.98|415.82|413.82|415.98|413.98|415.81|413.81|23
1609894950000|2021-01-06 01:02:30|415.81|413.81|415.77|413.77|415.82|413.82|415.75|413.75|11
1609894960000|2021-01-06 01:02:40|415.79|413.79|415.74|413.74|415.81|413.81|415.74|413.74|20
1609894970000|2021-01-06 01:02:50|415.73|413.73|415.77|413.77|415.77|413.77|415.67|413.67|22
1609894980000|2021-01-06 01:03:00|415.79|413.79|415.74|413.74|415.79|413.79|415.74|413.74|10
1609894990000|2021-01-06 01:03:10|415.73|413.73|415.62|413.62|415.74|413.74|415.41|413.41|26
1609895000000|2021-01-06 01:03:20|415.61|413.61|415.64|413.64|415.65|413.65|415.56|413.56|9
1609895010000|2021-01-06 01:03:30|415.63|413.63|415.49|413.49|415.63|413.63|415.49|413.49|18
1609895020000|2021-01-06 01:03:40|415.48|413.48|415.58|413.58|415.63|413.63|415.47|413.47|22
1609895030000|2021-01-06 01:03:50|415.59|413.59|415.49|413.49|415.59|413.59|415.47|413.47|14
1609895040000|2021-01-06 01:04:00|415.48|413.48|415.48|413.48|415.49|413.49|415.45|413.45|19
1609895050000|2021-01-06 01:04:10|415.47|413.47|415.1|413.1|415.47|413.47|415.1|413.1|17
1609895060000|2021-01-06 01:04:20|415.07|413.07|414.94|412.94|415.09|413.09|414.87|412.87|25
1609895070000|2021-01-06 01:04:30|414.93|412.93|414.92|412.92|414.93|412.93|414.89|412.89|5
1609895080000|2021-01-06 01:04:40|414.93|412.93|414.49|412.49|414.93|412.93|414.49|412.49|13
1609895090000|2021-01-06 01:04:50|414.51|412.51|414.51|412.51|414.56|412.56|414.51|412.51|12
1609895100000|2021-01-06 01:05:00|414.52|412.52|414.69|412.69|414.75|412.75|414.51|412.51|19
1609895110000|2021-01-06 01:05:10|414.71|412.71|414.68|412.68|414.75|412.75|414.67|412.67|16
1609895120000|2021-01-06 01:05:20|414.67|412.67|414.49|412.49|414.69|412.69|414.49|412.49|22
1609895130000|2021-01-06 01:05:30|414.52|412.52|414.58|412.58|414.59|412.59|414.49|412.49|14
1609895140000|2021-01-06 01:05:40|414.56|412.56|413.79|411.79|414.57|412.57|413.77|411.77|21
1609895150000|2021-01-06 01:05:50|413.78|411.78|414|412|414.06|412.06|413.64|411.64|18
1609895160000|2021-01-06 01:06:00|413.91|411.91|413.96|411.96|414.02|412.02|413.8|411.8|29
1609895170000|2021-01-06 01:06:10|413.95|411.95|413.67|411.67|414.04|412.04|413.67|411.67|29
1609895180000|2021-01-06 01:06:20|413.69|411.69|413.32|411.32|413.87|411.87|413.32|411.32|29
1609895190000|2021-01-06 01:06:30|413.33|411.33|412.73|410.73|413.34|411.34|412.7|410.7|29
1609895200000|2021-01-06 01:06:40|412.78|410.78|413.05|411.05|413.05|411.05|412.61|410.61|35
1609895210000|2021-01-06 01:06:50|413|411|413.48|411.48|413.5|411.5|412.97|410.97|25
1609895220000|2021-01-06 01:07:00|413.5|411.5|413.43|411.43|413.51|411.51|413.43|411.43|16
1609895230000|2021-01-06 01:07:10|413.46|411.46|413.6|411.6|413.6|411.6|413.41|411.41|24
1609895240000|2021-01-06 01:07:20|413.62|411.62|414.28|412.28|414.28|412.28|413.6|411.6|19
1609895250000|2021-01-06 01:07:30|414.27|412.27|414.71|412.71|414.71|412.71|414.27|412.27|17
1609895260000|2021-01-06 01:07:40|414.72|412.72|415.05|413.05|415.05|413.05|414.62|412.62|25
1609895270000|2021-01-06 01:07:50|415.04|413.04|415.45|413.45|415.49|413.49|415.04|413.04|23
1609895280000|2021-01-06 01:08:00|415.46|413.46|415.34|413.34|415.57|413.57|415.23|413.23|28
1609895290000|2021-01-06 01:08:10|415.33|413.33|415.29|413.29|415.39|413.39|415.22|413.22|31
1609895300000|2021-01-06 01:08:20|415.26|413.26|414.97|412.97|415.26|413.26|414.93|412.93|29
1609895310000|2021-01-06 01:08:30|414.99|412.99|414.99|412.99|414.99|412.99|414.69|412.69|30
1609895320000|2021-01-06 01:08:40|415.02|413.02|414.79|412.79|415.13|413.13|414.79|412.79|31
1609895330000|2021-01-06 01:08:50|414.76|412.76|414.3|412.3|414.76|412.76|414.3|412.3|27
1609895340000|2021-01-06 01:09:00|414.25|412.25|414.77|412.77|414.77|412.77|414.22|412.22|32
1609895350000|2021-01-06 01:09:10|414.76|412.76|414.83|412.83|414.84|412.84|414.66|412.66|14
1609895360000|2021-01-06 01:09:20|414.82|412.82|414.86|412.86|414.9|412.9|414.82|412.82|18
1609895370000|2021-01-06 01:09:30|414.89|412.89|414.72|412.72|414.9|412.9|414.71|412.71|22
1609895380000|2021-01-06 01:09:40|414.7|412.7|414.99|412.99|415|413|414.7|412.7|21
1609895390000|2021-01-06 01:09:50|415|413|415.09|413.09|415.12|413.12|415|413|10
1609895400000|2021-01-06 01:10:00|415.07|413.07|415.21|413.21|415.41|413.41|415.01|413.01|25
1609895410000|2021-01-06 01:10:10|415.32|413.32|415.3|413.3|415.46|413.46|415.3|413.3|21
1609895420000|2021-01-06 01:10:20|415.29|413.29|415.78|413.78|415.79|413.79|415.27|413.27|24
1609895430000|2021-01-06 01:10:30|415.69|413.69|415.93|413.93|415.93|413.93|415.54|413.54|35
1609895440000|2021-01-06 01:10:40|415.94|413.94|415.7|413.7|416|414|415.67|413.67|30
1609895450000|2021-01-06 01:10:50|415.73|413.73|415.75|413.75|415.83|413.83|415.68|413.68|30
1609895460000|2021-01-06 01:11:00|415.69|413.69|416.15|414.15|416.15|414.15|415.69|413.69|26
1609895470000|2021-01-06 01:11:10|416.11|414.11|416.21|414.21|416.21|414.21|415.96|413.96|19
1609895480000|2021-01-06 01:11:20|416.22|414.22|417.65|415.65|417.65|415.65|416.22|414.22|26
1609895490000|2021-01-06 01:11:30|417.64|415.64|418.18|416.18|418.65|416.65|417.64|415.64|34
1609895500000|2021-01-06 01:11:40|418.15|416.15|417.1|415.1|418.15|416.15|417.1|415.1|26
1609895510000|2021-01-06 01:11:50|417.21|415.21|417.49|415.49|417.49|415.49|417|415|27
1609895520000|2021-01-06 01:12:00|417.48|415.48|417.51|415.51|417.58|415.58|417.41|415.41|31
1609895530000|2021-01-06 01:12:10|417.48|415.48|417.55|415.55|417.59|415.59|417.42|415.42|29
1609895540000|2021-01-06 01:12:20|417.58|415.58|417.42|415.42|417.61|415.61|417.34|415.34|29
1609895550000|2021-01-06 01:12:30|417.4|415.4|416.75|414.75|417.4|415.4|416.75|414.75|29
1609895560000|2021-01-06 01:12:40|416.78|414.78|417.17|415.17|417.17|415.17|416.78|414.78|30
1609895570000|2021-01-06 01:12:50|417.18|415.18|416.94|414.94|417.18|415.18|416.94|414.94|18
1609895580000|2021-01-06 01:13:00|416.96|414.96|416.96|414.96|417.04|415.04|416.93|414.93|23
1609895590000|2021-01-06 01:13:10|416.97|414.97|417.06|415.06|417.07|415.07|416.9|414.9|26
1609895600000|2021-01-06 01:13:20|417.13|415.13|417.48|415.48|417.5|415.5|417.13|415.13|17
1609895610000|2021-01-06 01:13:30|417.47|415.47|417.27|415.27|417.49|415.49|417.23|415.23|23
1609895620000|2021-01-06 01:13:40|417.29|415.29|417.3|415.3|417.36|415.36|417.26|415.26|23
1609895630000|2021-01-06 01:13:50|417.29|415.29|417.1|415.1|417.32|415.32|417.02|415.02|29
1609895640000|2021-01-06 01:14:00|417.11|415.11|416.93|414.93|417.13|415.13|416.92|414.92|26
1609895650000|2021-01-06 01:14:10|416.92|414.92|417.13|415.13|417.18|415.18|416.88|414.88|27
1609895660000|2021-01-06 01:14:20|417.18|415.18|417.2|415.2|417.23|415.23|417.06|415.06|20
1609895670000|2021-01-06 01:14:30|417.16|415.16|417.09|415.09|417.16|415.16|417.07|415.07|5
1609895680000|2021-01-06 01:14:40|417.11|415.11|417.28|415.28|417.32|415.32|417.09|415.09|22
1609895690000|2021-01-06 01:14:50|417.32|415.32|417.3|415.3|417.33|415.33|417.25|415.25|21
1609895700000|2021-01-06 01:15:00|417.29|415.29|417.32|415.32|417.33|415.33|417.25|415.25|15
1609895710000|2021-01-06 01:15:10|417.29|415.29|417.65|415.65|417.67|415.67|417.29|415.29|22
1609895720000|2021-01-06 01:15:20|417.63|415.63|417.82|415.82|417.87|415.87|417.63|415.63|22
1609895730000|2021-01-06 01:15:30|417.84|415.84|417.99|415.99|418.03|416.03|417.76|415.76|30
1609895740000|2021-01-06 01:15:40|418|416|417.94|415.94|418.01|416.01|417.8|415.8|26
1609895750000|2021-01-06 01:15:50|417.93|415.93|418.06|416.06|418.37|416.37|417.83|415.83|26
1609895760000|2021-01-06 01:16:00|418.05|416.05|417.71|415.71|418.07|416.07|417.69|415.69|32
1609895770000|2021-01-06 01:16:10|417.74|415.74|417.62|415.62|417.79|415.79|417.61|415.61|24
1609895780000|2021-01-06 01:16:20|417.61|415.61|417.28|415.28|417.61|415.61|417.24|415.24|28
1609895790000|2021-01-06 01:16:30|417.27|415.27|417.29|415.29|417.32|415.32|417.22|415.22|16
1609895800000|2021-01-06 01:16:40|417.3|415.3|417.15|415.15|417.31|415.31|417.13|415.13|17
1609895810000|2021-01-06 01:16:50|417.13|415.13|417.17|415.17|417.24|415.24|417.11|415.11|18
1609895820000|2021-01-06 01:17:00|417.18|415.18|417.63|415.63|417.65|415.65|417.18|415.18|22
1609895830000|2021-01-06 01:17:10|417.6|415.6|417.52|415.52|417.6|415.6|417.22|415.22|27
1609895840000|2021-01-06 01:17:20|417.49|415.49|417.46|415.46|417.52|415.52|417.37|415.37|24
1609895850000|2021-01-06 01:17:30|417.41|415.41|417.38|415.38|417.49|415.49|417.31|415.31|22
1609895860000|2021-01-06 01:17:40|417.39|415.39|417.51|415.51|417.52|415.52|417.32|415.32|19
1609895870000|2021-01-06 01:17:50|417.52|415.52|417.43|415.43|417.52|415.52|417.42|415.42|15
1609895880000|2021-01-06 01:18:00|417.41|415.41|417.86|415.86|417.96|415.96|417.4|415.4|23
1609895890000|2021-01-06 01:18:10|417.93|415.93|417.43|415.43|417.93|415.93|417.39|415.39|31
1609895900000|2021-01-06 01:18:20|417.41|415.41|417.36|415.36|417.5|415.5|417.31|415.31|25
1609895910000|2021-01-06 01:18:30|417.35|415.35|417.2|415.2|417.35|415.35|417.11|415.11|29
1609895920000|2021-01-06 01:18:40|417.19|415.19|417.15|415.15|417.19|415.19|417.02|415.02|27
1609895930000|2021-01-06 01:18:50|417.14|415.14|416.97|414.97|417.14|415.14|416.93|414.93|18
1609895940000|2021-01-06 01:19:00|416.89|414.89|416.45|414.45|416.89|414.89|415.99|413.99|34
1609895950000|2021-01-06 01:19:10|416.46|414.46|416.57|414.57|416.67|414.67|416.38|414.38|26
1609895960000|2021-01-06 01:19:20|416.61|414.61|416.7|414.7|416.7|414.7|416.55|414.55|25
1609895970000|2021-01-06 01:19:30|416.72|414.72|416.74|414.74|416.74|414.74|416.72|414.72|7
1609895980000|2021-01-06 01:19:40|416.75|414.75|416.83|414.83|416.93|414.93|416.75|414.75|13
1609895990000|2021-01-06 01:19:50|416.88|414.88|417.12|415.12|417.12|415.12|416.88|414.88|7
1609896000000|2021-01-06 01:20:00|417.13|415.13|417.13|415.13|417.13|415.13|417.13|415.13|1
1609896010000|2021-01-06 01:20:10|417.15|415.15|416.71|414.71|417.15|415.15|416.67|414.67|22
1609896020000|2021-01-06 01:20:20|416.73|414.73|416.79|414.79|416.79|414.79|416.7|414.7|9
1609896030000|2021-01-06 01:20:30|416.64|414.64|416.92|414.92|416.93|414.93|416.64|414.64|17
1609896040000|2021-01-06 01:20:40|416.87|414.87|416.88|414.88|416.9|414.9|416.86|414.86|11
1609896050000|2021-01-06 01:20:50|416.89|414.89|416.84|414.84|416.89|414.89|416.82|414.82|8
1609896060000|2021-01-06 01:21:00|416.83|414.83|416.83|414.83|416.84|414.84|416.82|414.82|4
1609896070000|2021-01-06 01:21:10|416.82|414.82|416.82|414.82|416.84|414.84|416.81|414.81|22
1609896080000|2021-01-06 01:21:20|416.81|414.81|417.31|415.31|417.33|415.33|416.8|414.8|23
1609896090000|2021-01-06 01:21:30|417.32|415.32|417.78|415.78|417.83|415.83|417.29|415.29|21
1609896100000|2021-01-06 01:21:40|417.77|415.77|417.6|415.6|417.8|415.8|417.59|415.59|36
1609896110000|2021-01-06 01:21:50|417.57|415.57|417.23|415.23|417.6|415.6|417.23|415.23|30
1609896120000|2021-01-06 01:22:00|417.25|415.25|416.72|414.72|417.25|415.25|416.71|414.71|25
1609896130000|2021-01-06 01:22:10|416.76|414.76|416.59|414.59|416.76|414.76|416.58|414.58|21
1609896140000|2021-01-06 01:22:20|416.61|414.61|416.4|414.4|416.64|414.64|416.39|414.39|21
1609896150000|2021-01-06 01:22:30|416.39|414.39|416.38|414.38|416.48|414.48|416.36|414.36|25
1609896160000|2021-01-06 01:22:40|416.37|414.37|416.43|414.43|416.43|414.43|416.31|414.31|21
1609896170000|2021-01-06 01:22:50|416.4|414.4|416.34|414.34|416.4|414.4|416.32|414.32|19
1609896180000|2021-01-06 01:23:00|416.33|414.33|416.19|414.19|416.34|414.34|416.09|414.09|19
1609896190000|2021-01-06 01:23:10|416.25|414.25|416.35|414.35|416.4|414.4|416.22|414.22|18
1609896200000|2021-01-06 01:23:20|416.34|414.34|416.2|414.2|416.34|414.34|416.09|414.09|28
1609896210000|2021-01-06 01:23:30|416.19|414.19|416.24|414.24|416.24|414.24|416.17|414.17|7
1609896220000|2021-01-06 01:23:40|416.21|414.21|416.22|414.22|416.25|414.25|416.21|414.21|12
1609896230000|2021-01-06 01:23:50|416.23|414.23|416.27|414.27|416.27|414.27|416.23|414.23|14
1609896240000|2021-01-06 01:24:00|416.25|414.25|416.56|414.56|416.64|414.64|416.25|414.25|16
1609896250000|2021-01-06 01:24:10|416.57|414.57|416.37|414.37|416.75|414.75|416.37|414.37|22
1609896260000|2021-01-06 01:24:20|416.29|414.29|415.95|413.95|416.29|414.29|415.88|413.88|16
1609896270000|2021-01-06 01:24:30|415.97|413.97|415.67|413.67|415.99|413.99|415.66|413.66|17
1609896280000|2021-01-06 01:24:40|415.58|413.58|415.49|413.49|415.6|413.6|415.49|413.49|17
1609896290000|2021-01-06 01:24:50|415.5|413.5|415.55|413.55|415.56|413.56|415.49|413.49|16
1609896300000|2021-01-06 01:25:00|415.56|413.56|415.79|413.79|415.79|413.79|415.53|413.53|13
1609896310000|2021-01-06 01:25:10|415.89|413.89|415.61|413.61|415.89|413.89|415.52|413.52|18
1609896320000|2021-01-06 01:25:20|415.54|413.54|415.67|413.67|415.67|413.67|415.5|413.5|25
1609896330000|2021-01-06 01:25:30|415.75|413.75|415.81|413.81|415.87|413.87|415.74|413.74|23
1609896340000|2021-01-06 01:25:40|415.82|413.82|415.79|413.79|415.83|413.83|415.77|413.77|23
1609896350000|2021-01-06 01:25:50|415.81|413.81|415.8|413.8|415.83|413.83|415.77|413.77|10
1609896360000|2021-01-06 01:26:00|415.81|413.81|415.81|413.81|415.82|413.82|415.78|413.78|15
1609896370000|2021-01-06 01:26:10|415.82|413.82|415.83|413.83|415.84|413.84|415.81|413.81|12
1609896380000|2021-01-06 01:26:20|415.84|413.84|415.64|413.64|415.93|413.93|415.64|413.64|17
1609896390000|2021-01-06 01:26:30|415.67|413.67|415.51|413.51|415.78|413.78|415.5|413.5|26
1609896400000|2021-01-06 01:26:40|415.52|413.52|415.56|413.56|415.57|413.57|415.44|413.44|23
1609896410000|2021-01-06 01:26:50|415.55|413.55|415.5|413.5|415.62|413.62|415.47|413.47|19
1609896420000|2021-01-06 01:27:00|415.63|413.63|415.74|413.74|415.76|413.76|415.57|413.57|17
1609896430000|2021-01-06 01:27:10|415.72|413.72|415.94|413.94|415.94|413.94|415.72|413.72|18
1609896440000|2021-01-06 01:27:20|415.96|413.96|416|414|416.01|414.01|415.88|413.88|16
1609896450000|2021-01-06 01:27:30|415.97|413.97|415.95|413.95|416|414|415.95|413.95|6
1609896460000|2021-01-06 01:27:40|415.94|413.94|415.75|413.75|415.95|413.95|415.66|413.66|16
1609896470000|2021-01-06 01:27:50|415.76|413.76|415.69|413.69|415.76|413.76|415.69|413.69|12
1609896480000|2021-01-06 01:28:00|415.7|413.7|415.92|413.92|416|414|415.68|413.68|18
1609896490000|2021-01-06 01:28:10|415.93|413.93|415.87|413.87|415.93|413.93|415.86|413.86|14
1609896500000|2021-01-06 01:28:20|415.89|413.89|415.92|413.92|415.92|413.92|415.87|413.87|5
1609896510000|2021-01-06 01:28:30|415.85|413.85|415.89|413.89|416.06|414.06|415.78|413.78|25
1609896520000|2021-01-06 01:28:40|415.86|413.86|415.78|413.78|415.87|413.87|415.75|413.75|18
1609896530000|2021-01-06 01:28:50|415.79|413.79|415.81|413.81|415.82|413.82|415.75|413.75|18
1609896540000|2021-01-06 01:29:00|415.83|413.83|415.84|413.84|415.88|413.88|415.8|413.8|22
1609896550000|2021-01-06 01:29:10|415.83|413.83|415.82|413.82|415.85|413.85|415.81|413.81|13
1609896560000|2021-01-06 01:29:20|415.83|413.83|415.9|413.9|415.9|413.9|415.82|413.82|9
1609896570000|2021-01-06 01:29:30|415.89|413.89|415.69|413.69|415.89|413.89|415.69|413.69|13
1609896580000|2021-01-06 01:29:40|415.72|413.72|415.63|413.63|415.72|413.72|415.59|413.59|19
1609896590000|2021-01-06 01:29:50|415.57|413.57|415.53|413.53|415.62|413.62|415.48|413.48|15
1609896600000|2021-01-06 01:30:00|415.52|413.52|415.51|413.51|415.58|413.58|415.49|413.49|19
1609896610000|2021-01-06 01:30:10|415.5|413.5|415.5|413.5|415.53|413.53|415.46|413.46|10
1609896620000|2021-01-06 01:30:20|415.48|413.48|415.3|413.3|415.49|413.49|415.3|413.3|19
1609896630000|2021-01-06 01:30:30|415.29|413.29|415.12|413.12|415.31|413.31|415.12|413.12|24
1609896640000|2021-01-06 01:30:40|415.14|413.14|415.38|413.38|415.38|413.38|415.13|413.13|29
1609896650000|2021-01-06 01:30:50|415.4|413.4|415.36|413.36|415.42|413.42|415.31|413.31|23
1609896660000|2021-01-06 01:31:00|415.35|413.35|415.2|413.2|415.38|413.38|415.2|413.2|13
1609896670000|2021-01-06 01:31:10|415.18|413.18|415.09|413.09|415.2|413.2|415.09|413.09|17
1609896680000|2021-01-06 01:31:20|415.05|413.05|415.02|413.02|415.08|413.08|414.92|412.92|16
1609896690000|2021-01-06 01:31:30|415.05|413.05|415.07|413.07|415.13|413.13|415.02|413.02|19
1609896700000|2021-01-06 01:31:40|415.08|413.08|415.05|413.05|415.08|413.08|415.05|413.05|7
1609896710000|2021-01-06 01:31:50|415.01|413.01|414.48|412.48|415.02|413.02|414.47|412.47|23
1609896720000|2021-01-06 01:32:00|414.49|412.49|414.74|412.74|414.81|412.81|414.49|412.49|25
1609896730000|2021-01-06 01:32:10|414.73|412.73|414.7|412.7|414.83|412.83|414.69|412.69|16
1609896740000|2021-01-06 01:32:20|414.69|412.69|414.77|412.77|414.77|412.77|414.65|412.65|15
1609896750000|2021-01-06 01:32:30|414.8|412.8|414.79|412.79|414.81|412.81|414.72|412.72|12
1609896760000|2021-01-06 01:32:40|414.78|412.78|414.64|412.64|414.78|412.78|414.58|412.58|27
1609896770000|2021-01-06 01:32:50|414.62|412.62|414.48|412.48|414.64|412.64|414.47|412.47|20
1609896780000|2021-01-06 01:33:00|414.45|412.45|414.39|412.39|414.52|412.52|414.37|412.37|23
1609896790000|2021-01-06 01:33:10|414.38|412.38|414.21|412.21|414.38|412.38|414.21|412.21|23
1609896800000|2021-01-06 01:33:20|414.22|412.22|414.08|412.08|414.23|412.23|414.08|412.08|14
1609896810000|2021-01-06 01:33:30|414.01|412.01|413.89|411.89|414.01|412.01|413.78|411.78|32
1609896820000|2021-01-06 01:33:40|413.91|411.91|414.13|412.13|414.15|412.15|413.91|411.91|31
1609896830000|2021-01-06 01:33:50|414.14|412.14|414.24|412.24|414.31|412.31|414.12|412.12|15
1609896840000|2021-01-06 01:34:00|414.26|412.26|413.36|411.36|414.27|412.27|413.36|411.36|27
1609896850000|2021-01-06 01:34:10|413.38|411.38|413.69|411.69|413.72|411.72|413.3|411.3|26
1609896860000|2021-01-06 01:34:20|413.71|411.71|413.74|411.74|413.74|411.74|413.6|411.6|26
1609896870000|2021-01-06 01:34:30|413.73|411.73|413.39|411.39|413.73|411.73|413.38|411.38|24
1609896880000|2021-01-06 01:34:40|413.37|411.37|413.29|411.29|413.39|411.39|413.27|411.27|19
1609896890000|2021-01-06 01:34:50|413.28|411.28|413.27|411.27|413.35|411.35|413.27|411.27|23
1609896900000|2021-01-06 01:35:00|413.28|411.28|413.11|411.11|413.28|411.28|413.1|411.1|16
1609896910000|2021-01-06 01:35:10|413.14|411.14|413.39|411.39|413.56|411.56|413.13|411.13|25
1609896920000|2021-01-06 01:35:20|413.43|411.43|413.67|411.67|413.86|411.86|413.36|411.36|28
1609896930000|2021-01-06 01:35:30|413.65|411.65|413.36|411.36|413.67|411.67|413.36|411.36|17
1609896940000|2021-01-06 01:35:40|413.4|411.4|413.69|411.69|413.69|411.69|413.36|411.36|20
1609896950000|2021-01-06 01:35:50|413.68|411.68|413.67|411.67|413.69|411.69|413.66|411.66|14
1609896960000|2021-01-06 01:36:00|413.68|411.68|413.69|411.69|413.7|411.7|413.67|411.67|7
1609896970000|2021-01-06 01:36:10|413.7|411.7|414.1|412.1|414.1|412.1|413.69|411.69|17
1609896980000|2021-01-06 01:36:20|414.11|412.11|414.19|412.19|414.19|412.19|414.1|412.1|15
1609896990000|2021-01-06 01:36:30|414.22|412.22|414.24|412.24|414.24|412.24|414.19|412.19|15
1609897000000|2021-01-06 01:36:40|414.25|412.25|414.15|412.15|414.25|412.25|414.15|412.15|24
1609897010000|2021-01-06 01:36:50|414.14|412.14|414.27|412.27|414.27|412.27|414.11|412.11|27
1609897020000|2021-01-06 01:37:00|414.28|412.28|414.32|412.32|414.35|412.35|414.28|412.28|13
1609897030000|2021-01-06 01:37:10|414.26|412.26|414.18|412.18|414.3|412.3|414.05|412.05|28
1609897040000|2021-01-06 01:37:20|414.19|412.19|413.91|411.91|414.28|412.28|413.9|411.9|25
1609897050000|2021-01-06 01:37:30|413.94|411.94|413.22|411.22|413.97|411.97|413.22|411.22|27
1609897060000|2021-01-06 01:37:40|413.19|411.19|413.11|411.11|413.28|411.28|413.11|411.11|24
1609897070000|2021-01-06 01:37:50|413.14|411.14|413.15|411.15|413.17|411.17|412.98|410.98|25
1609897080000|2021-01-06 01:38:00|413.12|411.12|413.4|411.4|413.43|411.43|413.12|411.12|26
1609897090000|2021-01-06 01:38:10|413.39|411.39|413.43|411.43|413.52|411.52|413.36|411.36|25
1609897100000|2021-01-06 01:38:20|413.58|411.58|413.62|411.62|413.67|411.67|413.57|411.57|20
1609897110000|2021-01-06 01:38:30|413.61|411.61|413.6|411.6|413.77|411.77|413.59|411.59|21
1609897120000|2021-01-06 01:38:40|413.61|411.61|413.65|411.65|413.7|411.7|413.6|411.6|12
1609897130000|2021-01-06 01:38:50|413.61|411.61|413.66|411.66|413.68|411.68|413.61|411.61|12
1609897140000|2021-01-06 01:39:00|413.67|411.67|413.74|411.74|413.75|411.75|413.67|411.67|14
1609897150000|2021-01-06 01:39:10|413.75|411.75|413.91|411.91|413.91|411.91|413.66|411.66|14
1609897160000|2021-01-06 01:39:20|413.87|411.87|414.03|412.03|414.03|412.03|413.87|411.87|16
1609897170000|2021-01-06 01:39:30|414.04|412.04|414.31|412.31|414.31|412.31|414.04|412.04|12
1609897180000|2021-01-06 01:39:40|414.28|412.28|414.2|412.2|414.28|412.28|414.2|412.2|6
1609897190000|2021-01-06 01:39:50|414.21|412.21|414.19|412.19|414.24|412.24|414.14|412.14|9
1609897200000|2021-01-06 01:40:00|414.14|412.14|413.72|411.72|414.14|412.14|413.72|411.72|22
1609897210000|2021-01-06 01:40:10|413.73|411.73|413.39|411.39|413.75|411.75|413.38|411.38|23
1609897220000|2021-01-06 01:40:20|413.38|411.38|413.27|411.27|413.38|411.38|413.27|411.27|19
1609897230000|2021-01-06 01:40:30|413.26|411.26|413.06|411.06|413.27|411.27|413.06|411.06|23
1609897240000|2021-01-06 01:40:40|413.05|411.05|413.03|411.03|413.17|411.17|412.93|410.93|25
1609897250000|2021-01-06 01:40:50|413.05|411.05|412.9|410.9|413.09|411.09|412.9|410.9|24
1609897260000|2021-01-06 01:41:00|412.91|410.91|412.89|410.89|412.94|410.94|412.85|410.85|14
1609897270000|2021-01-06 01:41:10|412.92|410.92|413.07|411.07|413.07|411.07|412.92|410.92|19
1609897280000|2021-01-06 01:41:20|412.99|410.99|413.15|411.15|413.15|411.15|412.99|410.99|15
1609897290000|2021-01-06 01:41:30|413.16|411.16|413.85|411.85|413.91|411.91|413.08|411.08|23
1609897300000|2021-01-06 01:41:40|413.9|411.9|413.81|411.81|413.91|411.91|413.76|411.76|19
1609897310000|2021-01-06 01:41:50|413.8|411.8|413.81|411.81|413.84|411.84|413.7|411.7|24
1609897320000|2021-01-06 01:42:00|413.8|411.8|413.69|411.69|413.81|411.81|413.68|411.68|19
1609897330000|2021-01-06 01:42:10|413.67|411.67|413.74|411.74|413.74|411.74|413.67|411.67|19
1609897340000|2021-01-06 01:42:20|413.72|411.72|413.37|411.37|413.77|411.77|413.37|411.37|22
1609897350000|2021-01-06 01:42:30|413.39|411.39|413.4|411.4|413.51|411.51|413.37|411.37|12
1609897360000|2021-01-06 01:42:40|413.39|411.39|413.37|411.37|413.41|411.41|413.37|411.37|10
1609897370000|2021-01-06 01:42:50|413.36|411.36|413.49|411.49|413.49|411.49|413.36|411.36|24
1609897380000|2021-01-06 01:43:00|413.51|411.51|413.72|411.72|413.73|411.73|413.51|411.51|23
1609897390000|2021-01-06 01:43:10|413.7|411.7|413.74|411.74|413.76|411.76|413.7|411.7|18
1609897400000|2021-01-06 01:43:20|413.76|411.76|413.74|411.74|413.76|411.76|413.74|411.74|13
1609897410000|2021-01-06 01:43:30|413.75|411.75|413.8|411.8|413.82|411.82|413.74|411.74|12
1609897420000|2021-01-06 01:43:40|413.77|411.77|413.58|411.58|413.8|411.8|413.54|411.54|22
1609897430000|2021-01-06 01:43:50|413.54|411.54|413.54|411.54|413.62|411.62|413.51|411.51|21
1609897440000|2021-01-06 01:44:00|413.6|411.6|413.83|411.83|413.88|411.88|413.59|411.59|29
1609897450000|2021-01-06 01:44:10|413.85|411.85|413.57|411.57|413.86|411.86|413.57|411.57|27
1609897460000|2021-01-06 01:44:20|413.59|411.59|413.61|411.61|413.7|411.7|413.55|411.55|18
1609897470000|2021-01-06 01:44:30|413.63|411.63|413.84|411.84|413.85|411.85|413.63|411.63|11
1609897480000|2021-01-06 01:44:40|413.75|411.75|413.76|411.76|413.76|411.76|413.72|411.72|11
1609897490000|2021-01-06 01:44:50|413.77|411.77|414.18|412.18|414.18|412.18|413.77|411.77|12
1609897500000|2021-01-06 01:45:00|414.17|412.17|414.19|412.19|414.2|412.2|414.15|412.15|15
1609897510000|2021-01-06 01:45:10|414.2|412.2|414.2|412.2|414.22|412.22|414.1|412.1|23
1609897520000|2021-01-06 01:45:20|414.19|412.19|414.16|412.16|414.21|412.21|414.14|412.14|20
1609897530000|2021-01-06 01:45:30|414.17|412.17|414.05|412.05|414.17|412.17|413.9|411.9|29
1609897540000|2021-01-06 01:45:40|414.06|412.06|414.18|412.18|414.18|412.18|414.04|412.04|15
1609897550000|2021-01-06 01:45:50|414.19|412.19|413.89|411.89|414.21|412.21|413.85|411.85|17
1609897560000|2021-01-06 01:46:00|413.88|411.88|413.84|411.84|413.88|411.88|413.82|411.82|13
1609897570000|2021-01-06 01:46:10|413.83|411.83|413.83|411.83|413.9|411.9|413.81|411.81|15
1609897580000|2021-01-06 01:46:20|413.82|411.82|413.85|411.85|413.85|411.85|413.78|411.78|17
1609897590000|2021-01-06 01:46:30|413.86|411.86|413.94|411.94|413.96|411.96|413.86|411.86|11
1609897600000|2021-01-06 01:46:40|413.95|411.95|413.71|411.71|413.98|411.98|413.65|411.65|20
1609897610000|2021-01-06 01:46:50|413.7|411.7|413.67|411.67|413.75|411.75|413.64|411.64|26
1609897620000|2021-01-06 01:47:00|413.71|411.71|413.38|411.38|413.71|411.71|413.38|411.38|26
1609897630000|2021-01-06 01:47:10|413.36|411.36|413.28|411.28|413.36|411.36|412.99|410.99|32
1609897640000|2021-01-06 01:47:20|413.3|411.3|413.27|411.27|413.45|411.45|413.16|411.16|30
1609897650000|2021-01-06 01:47:30|413.26|411.26|413.23|411.23|413.27|411.27|413.16|411.16|20
1609897660000|2021-01-06 01:47:40|413.2|411.2|413.25|411.25|413.27|411.27|413.16|411.16|18
1609897670000|2021-01-06 01:47:50|413.3|411.3|413.32|411.32|413.33|411.33|413.25|411.25|21
1609897680000|2021-01-06 01:48:00|413.31|411.31|413.33|411.33|413.44|411.44|413.28|411.28|25
1609897690000|2021-01-06 01:48:10|413.63|411.63|413.54|411.54|413.64|411.64|413.54|411.54|11
1609897700000|2021-01-06 01:48:20|413.53|411.53|413.66|411.66|413.71|411.71|413.53|411.53|18
1609897710000|2021-01-06 01:48:30|413.61|411.61|413.66|411.66|413.66|411.66|413.61|411.61|2
1609897720000|2021-01-06 01:48:40|413.67|411.67|413.96|411.96|414.13|412.13|413.67|411.67|19
1609897730000|2021-01-06 01:48:50|414.77|412.77|414.82|412.82|414.89|412.89|414.75|412.75|21
1609897740000|2021-01-06 01:49:00|414.81|412.81|415.38|413.38|415.38|413.38|414.79|412.79|19
1609897750000|2021-01-06 01:49:10|415.41|413.41|415.75|413.75|415.75|413.75|415.41|413.41|12
1609897760000|2021-01-06 01:49:20|415.74|413.74|415.63|413.63|415.78|413.78|415.63|413.63|22
1609897770000|2021-01-06 01:49:30|415.64|413.64|416.08|414.08|416.09|414.09|415.63|413.63|22
1609897780000|2021-01-06 01:49:40|416.11|414.11|416.41|414.41|416.41|414.41|416.09|414.09|13
1609897790000|2021-01-06 01:49:50|416.42|414.42|416.67|414.67|416.67|414.67|416.42|414.42|21
1609897800000|2021-01-06 01:50:00|416.69|414.69|416.62|414.62|416.71|414.71|416.61|414.61|27
1609897810000|2021-01-06 01:50:10|416.58|414.58|416.35|414.35|416.59|414.59|416.16|414.16|20
1609897820000|2021-01-06 01:50:20|416.34|414.34|416.4|414.4|416.4|414.4|416.34|414.34|20
1609897830000|2021-01-06 01:50:30|416.41|414.41|416.24|414.24|416.41|414.41|416.22|414.22|21
1609897840000|2021-01-06 01:50:40|416.25|414.25|416.23|414.23|416.39|414.39|416.21|414.21|26
1609897850000|2021-01-06 01:50:50|416.22|414.22|416.11|414.11|416.26|414.26|416.01|414.01|23
1609897860000|2021-01-06 01:51:00|416.12|414.12|416.39|414.39|416.39|414.39|416.11|414.11|21
1609897870000|2021-01-06 01:51:10|416.41|414.41|416.59|414.59|416.61|414.61|416.41|414.41|14
1609897880000|2021-01-06 01:51:20|416.58|414.58|416.32|414.32|416.58|414.58|416.14|414.14|29
1609897890000|2021-01-06 01:51:30|416.29|414.29|416.16|414.16|416.29|414.29|416.12|414.12|21
1609897900000|2021-01-06 01:51:40|416.23|414.23|416.3|414.3|416.3|414.3|416.23|414.23|17
1609897910000|2021-01-06 01:51:50|416.31|414.31|416.33|414.33|416.37|414.37|416.31|414.31|13
1609897920000|2021-01-06 01:52:00|416.25|414.25|416.32|414.32|416.32|414.32|416.25|414.25|8
1609897930000|2021-01-06 01:52:10|416.34|414.34|416.38|414.38|416.38|414.38|416.32|414.32|15
1609897940000|2021-01-06 01:52:20|416.39|414.39|416.38|414.38|416.4|414.4|416.37|414.37|16
1609897950000|2021-01-06 01:52:30|416.34|414.34|416.09|414.09|416.34|414.34|416.06|414.06|20
1609897960000|2021-01-06 01:52:40|416.1|414.1|416.13|414.13|416.13|414.13|416.09|414.09|9
1609897970000|2021-01-06 01:52:50|416.14|414.14|416.34|414.34|416.34|414.34|416.12|414.12|18
1609897980000|2021-01-06 01:53:00|416.35|414.35|416.4|414.4|416.4|414.4|416.3|414.3|8
1609897990000|2021-01-06 01:53:10|416.41|414.41|416.44|414.44|416.44|414.44|416.4|414.4|11
1609898000000|2021-01-06 01:53:20|416.43|414.43|416.51|414.51|416.55|414.55|416.43|414.43|9
1609898010000|2021-01-06 01:53:30|416.5|414.5|416.42|414.42|416.53|414.53|416.42|414.42|14
1609898020000|2021-01-06 01:53:40|416.39|414.39|416.42|414.42|416.42|414.42|416.36|414.36|12
1609898030000|2021-01-06 01:53:50|416.36|414.36|416.29|414.29|416.44|414.44|416.26|414.26|27
1609898040000|2021-01-06 01:54:00|416.32|414.32|416.23|414.23|416.32|414.32|416.19|414.19|19
1609898050000|2021-01-06 01:54:10|416.25|414.25|416.21|414.21|416.25|414.25|416.21|414.21|17
1609898060000|2021-01-06 01:54:20|416.24|414.24|416.22|414.22|416.24|414.24|416.18|414.18|20
1609898070000|2021-01-06 01:54:30|416.23|414.23|416.26|414.26|416.26|414.26|416.23|414.23|6
1609898080000|2021-01-06 01:54:40|416.25|414.25|416.28|414.28|416.28|414.28|416.25|414.25|7
1609898090000|2021-01-06 01:54:50|416.25|414.25|416.34|414.34|416.41|414.41|416.25|414.25|20
1609898100000|2021-01-06 01:55:00|416.35|414.35|416.42|414.42|416.45|414.45|416.35|414.35|8
1609898110000|2021-01-06 01:55:10|416.45|414.45|416.63|414.63|416.63|414.63|416.43|414.43|12
1609898120000|2021-01-06 01:55:20|416.69|414.69|416.88|414.88|416.88|414.88|416.63|414.63|19
1609898130000|2021-01-06 01:55:30|416.87|414.87|416.72|414.72|416.96|414.96|416.68|414.68|14
1609898140000|2021-01-06 01:55:40|416.73|414.73|416.77|414.77|416.78|414.78|416.7|414.7|11
1609898150000|2021-01-06 01:55:50|416.78|414.78|416.5|414.5|416.78|414.78|416.42|414.42|26
1609898160000|2021-01-06 01:56:00|416.53|414.53|416.66|414.66|416.66|414.66|416.47|414.47|20
1609898170000|2021-01-06 01:56:10|416.65|414.65|416.69|414.69|416.69|414.69|416.58|414.58|14
1609898180000|2021-01-06 01:56:20|416.7|414.7|416.66|414.66|416.72|414.72|416.62|414.62|19
1609898190000|2021-01-06 01:56:30|416.63|414.63|416.68|414.68|416.68|414.68|416.62|414.62|13
1609898200000|2021-01-06 01:56:40|416.65|414.65|416.62|414.62|416.68|414.68|416.56|414.56|9
1609898210000|2021-01-06 01:56:50|416.61|414.61|416.61|414.61|416.65|414.65|416.61|414.61|12
1609898220000|2021-01-06 01:57:00|416.62|414.62|416.45|414.45|416.62|414.62|416.37|414.37|25
1609898230000|2021-01-06 01:57:10|416.46|414.46|416.76|414.76|416.82|414.82|416.46|414.46|29
1609898240000|2021-01-06 01:57:20|416.77|414.77|416.81|414.81|416.82|414.82|416.77|414.77|9
1609898250000|2021-01-06 01:57:30|416.77|414.77|416.71|414.71|416.77|414.77|416.71|414.71|7
1609898260000|2021-01-06 01:57:40|416.75|414.75|416.77|414.77|416.83|414.83|416.73|414.73|18
1609898270000|2021-01-06 01:57:50|416.76|414.76|416.86|414.86|416.86|414.86|416.75|414.75|15
1609898280000|2021-01-06 01:58:00|416.87|414.87|416.56|414.56|416.87|414.87|416.22|414.22|25
1609898290000|2021-01-06 01:58:10|416.57|414.57|416.54|414.54|416.57|414.57|416.52|414.52|8
1609898300000|2021-01-06 01:58:20|416.53|414.53|416.52|414.52|416.54|414.54|416.44|414.44|13
1609898310000|2021-01-06 01:58:30|416.51|414.51|416.5|414.5|416.52|414.52|416.5|414.5|3
1609898320000|2021-01-06 01:58:40|416.51|414.51|416.51|414.51|416.52|414.52|416.5|414.5|7
1609898330000|2021-01-06 01:58:50|416.56|414.56|416.79|414.79|416.79|414.79|416.56|414.56|10
1609898340000|2021-01-06 01:59:00|416.8|414.8|416.65|414.65|416.81|414.81|416.52|414.52|29
1609898350000|2021-01-06 01:59:10|416.64|414.64|416.63|414.63|416.64|414.64|416.55|414.55|27
1609898360000|2021-01-06 01:59:20|416.64|414.64|416.61|414.61|416.64|414.64|416.6|414.6|21
1609898370000|2021-01-06 01:59:30|416.62|414.62|416.46|414.46|416.64|414.64|416.44|414.44|12
1609898380000|2021-01-06 01:59:40|416.47|414.47|416.49|414.49|416.53|414.53|416.47|414.47|10
1609898390000|2021-01-06 01:59:50|416.5|414.5|416.15|414.15|416.5|414.5|416.09|414.09|14
1609898400000|2021-01-06 02:00:00|416.13|414.13|416.65|414.65|416.65|414.65|416.13|414.13|29
1609898410000|2021-01-06 02:00:10|416.67|414.67|416.65|414.65|416.68|414.68|416.6|414.6|19
1609898420000|2021-01-06 02:00:20|416.6|414.6|416.54|414.54|416.6|414.6|416.35|414.35|20
1609898430000|2021-01-06 02:00:30|416.57|414.57|416.62|414.62|416.64|414.64|416.57|414.57|13
1609898440000|2021-01-06 02:00:40|416.61|414.61|416.83|414.83|416.99|414.99|416.61|414.61|21
1609898450000|2021-01-06 02:00:50|416.79|414.79|416.84|414.84|416.84|414.84|416.77|414.77|18
1609898460000|2021-01-06 02:01:00|416.85|414.85|416.24|414.24|416.85|414.85|416.24|414.24|32
1609898470000|2021-01-06 02:01:10|416.19|414.19|416.18|414.18|416.25|414.25|416.12|414.12|25
1609898480000|2021-01-06 02:01:20|416.19|414.19|416.06|414.06|416.23|414.23|416.04|414.04|19
1609898490000|2021-01-06 02:01:30|416.07|414.07|416.03|414.03|416.11|414.11|416.03|414.03|13
1609898500000|2021-01-06 02:01:40|416.04|414.04|416.63|414.63|416.63|414.63|416.04|414.04|11
1609898510000|2021-01-06 02:01:50|416.61|414.61|416.63|414.63|416.63|414.63|416.53|414.53|14
1609898520000|2021-01-06 02:02:00|416.66|414.66|416.4|414.4|416.66|414.66|416.34|414.34|20
1609898530000|2021-01-06 02:02:10|416.41|414.41|416.48|414.48|416.52|414.52|416.41|414.41|20
1609898540000|2021-01-06 02:02:20|416.49|414.49|416.78|414.78|416.78|414.78|416.49|414.49|18
1609898550000|2021-01-06 02:02:30|416.75|414.75|416.8|414.8|416.8|414.8|416.75|414.75|11
1609898560000|2021-01-06 02:02:40|416.81|414.81|416.8|414.8|416.83|414.83|416.76|414.76|15
1609898570000|2021-01-06 02:02:50|416.77|414.77|416.92|414.92|416.92|414.92|416.76|414.76|11
1609898580000|2021-01-06 02:03:00|416.88|414.88|416.81|414.81|416.88|414.88|416.73|414.73|22
1609898590000|2021-01-06 02:03:10|416.8|414.8|416.31|414.31|416.82|414.82|416.26|414.26|35
1609898600000|2021-01-06 02:03:20|416.3|414.3|416.62|414.62|416.62|414.62|416.3|414.3|24
1609898610000|2021-01-06 02:03:30|416.61|414.61|416.71|414.71|416.83|414.83|416.61|414.61|20
1609898620000|2021-01-06 02:03:40|416.73|414.73|416.96|414.96|416.96|414.96|416.71|414.71|15
1609898630000|2021-01-06 02:03:50|416.98|414.98|416.81|414.81|417|415|416.77|414.77|14
1609898640000|2021-01-06 02:04:00|416.82|414.82|416.83|414.83|416.87|414.87|416.8|414.8|9
1609898650000|2021-01-06 02:04:10|416.8|414.8|416.63|414.63|416.84|414.84|416.63|414.63|19
1609898660000|2021-01-06 02:04:20|416.53|414.53|416.69|414.69|416.73|414.73|416.51|414.51|24
1609898670000|2021-01-06 02:04:30|416.68|414.68|416.74|414.74|416.74|414.74|416.68|414.68|15
1609898680000|2021-01-06 02:04:40|416.75|414.75|416.75|414.75|416.79|414.79|416.73|414.73|10
1609898690000|2021-01-06 02:04:50|416.76|414.76|416.94|414.94|416.94|414.94|416.75|414.75|18
1609898700000|2021-01-06 02:05:00|416.91|414.91|416.92|414.92|416.94|414.94|416.89|414.89|9
1609898710000|2021-01-06 02:05:10|416.9|414.9|416.93|414.93|416.93|414.93|416.54|414.54|21
1609898720000|2021-01-06 02:05:20|416.92|414.92|416.91|414.91|416.95|414.95|416.88|414.88|20
1609898730000|2021-01-06 02:05:30|416.93|414.93|416.86|414.86|416.93|414.93|416.82|414.82|7
1609898740000|2021-01-06 02:05:40|416.89|414.89|416.94|414.94|416.98|414.98|416.89|414.89|12
1609898750000|2021-01-06 02:05:50|416.95|414.95|416.96|414.96|416.96|414.96|416.95|414.95|2
1609898760000|2021-01-06 02:06:00|416.95|414.95|416.95|414.95|416.97|414.97|416.89|414.89|9
1609898770000|2021-01-06 02:06:10|416.96|414.96|416.92|414.92|416.96|414.96|416.92|414.92|11
1609898780000|2021-01-06 02:06:20|416.93|414.93|416.93|414.93|416.96|414.96|416.78|414.78|16
1609898790000|2021-01-06 02:06:30|416.91|414.91|416.98|414.98|416.98|414.98|416.91|414.91|12
1609898800000|2021-01-06 02:06:40|416.97|414.97|416.86|414.86|416.97|414.97|416.65|414.65|14
1609898810000|2021-01-06 02:06:50|417.04|415.04|417.88|415.88|417.88|415.88|417.04|415.04|23
1609898820000|2021-01-06 02:07:00|417.89|415.89|417.95|415.95|417.96|415.96|417.89|415.89|5
1609898830000|2021-01-06 02:07:10|417.94|415.94|417.97|415.97|418|416|417.94|415.94|6
1609898840000|2021-01-06 02:07:20|417.98|415.98|417.88|415.88|418.05|416.05|417.59|415.59|14
1609898850000|2021-01-06 02:07:30|417.9|415.9|417.95|415.95|417.95|415.95|417.88|415.88|14
1609898860000|2021-01-06 02:07:40|417.96|415.96|417.68|415.68|417.98|415.98|417.55|415.55|17
1609898870000|2021-01-06 02:07:50|417.62|415.62|417.6|415.6|417.69|415.69|417.55|415.55|15
1609898880000|2021-01-06 02:08:00|417.59|415.59|417.38|415.38|417.61|415.61|417.35|415.35|25
1609898890000|2021-01-06 02:08:10|417.4|415.4|417.32|415.32|417.4|415.4|417.25|415.25|23
1609898900000|2021-01-06 02:08:20|417.34|415.34|417.39|415.39|417.48|415.48|417.34|415.34|20
1609898910000|2021-01-06 02:08:30|417.38|415.38|417.53|415.53|417.57|415.57|417.3|415.3|26
1609898920000|2021-01-06 02:08:40|417.54|415.54|417.53|415.53|417.55|415.55|417.5|415.5|26
1609898930000|2021-01-06 02:08:50|417.54|415.54|417.56|415.56|417.62|415.62|417.53|415.53|26
1609898940000|2021-01-06 02:09:00|417.64|415.64|417.56|415.56|417.67|415.67|417.56|415.56|24
1609898950000|2021-01-06 02:09:10|417.6|415.6|417.39|415.39|417.65|415.65|417.39|415.39|13
1609898960000|2021-01-06 02:09:20|417.55|415.55|417.65|415.65|417.67|415.67|417.47|415.47|19
1609898970000|2021-01-06 02:09:30|417.61|415.61|417.85|415.85|417.89|415.89|417.61|415.61|22
1609898980000|2021-01-06 02:09:40|417.86|415.86|417.86|415.86|417.88|415.88|417.82|415.82|15
1609898990000|2021-01-06 02:09:50|417.87|415.87|417.9|415.9|417.91|415.91|417.87|415.87|7
1609899000000|2021-01-06 02:10:00|417.88|415.88|418.17|416.17|418.17|416.17|417.88|415.88|18
1609899010000|2021-01-06 02:10:10|418.19|416.19|418.24|416.24|418.32|416.32|418.19|416.19|17
1609899020000|2021-01-06 02:10:20|418.25|416.25|418.63|416.63|418.63|416.63|418.24|416.24|11
1609899030000|2021-01-06 02:10:30|418.65|416.65|418.54|416.54|418.65|416.65|418.51|416.51|17
1609899040000|2021-01-06 02:10:40|418.55|416.55|418.45|416.45|418.57|416.57|418.41|416.41|17
1609899050000|2021-01-06 02:10:50|418.35|416.35|418.45|416.45|418.51|416.51|418.35|416.35|16
1609899060000|2021-01-06 02:11:00|418.51|416.51|418.41|416.41|418.52|416.52|418.11|416.11|21
1609899070000|2021-01-06 02:11:10|418.42|416.42|418.41|416.41|418.54|416.54|418.35|416.35|28
1609899080000|2021-01-06 02:11:20|418.4|416.4|418.52|416.52|418.77|416.77|418.31|416.31|29
1609899090000|2021-01-06 02:11:30|418.54|416.54|418.56|416.56|418.56|416.56|418.47|416.47|24
1609899100000|2021-01-06 02:11:40|418.59|416.59|418.59|416.59|418.59|416.59|418.59|416.59|1
1609899110000|2021-01-06 02:11:50|418.56|416.56|418.61|416.61|418.61|416.61|418.48|416.48|23
1609899120000|2021-01-06 02:12:00|418.63|416.63|418.62|416.62|418.64|416.64|418.52|416.52|12
1609899130000|2021-01-06 02:12:10|418.6|416.6|418.67|416.67|418.67|416.67|418.6|416.6|9
1609899140000|2021-01-06 02:12:20|418.63|416.63|418.71|416.71|418.75|416.75|418.58|416.58|28
1609899150000|2021-01-06 02:12:30|418.72|416.72|418.72|416.72|418.72|416.72|418.69|416.69|20
1609899160000|2021-01-06 02:12:40|418.73|416.73|418.91|416.91|418.91|416.91|418.71|416.71|23
1609899170000|2021-01-06 02:12:50|418.87|416.87|419.03|417.03|419.04|417.04|418.87|416.87|11
1609899180000|2021-01-06 02:13:00|419.04|417.04|419.11|417.11|419.11|417.11|419.04|417.04|10
1609899190000|2021-01-06 02:13:10|419.09|417.09|419.09|417.09|419.12|417.12|419.09|417.09|5
1609899200000|2021-01-06 02:13:20|418.97|416.97|419.05|417.05|419.08|417.08|418.97|416.97|14
1609899210000|2021-01-06 02:13:30|419.07|417.07|419.04|417.04|419.07|417.07|419.04|417.04|10
1609899220000|2021-01-06 02:13:40|419.05|417.05|419.05|417.05|419.06|417.06|419|417|7
1609899230000|2021-01-06 02:13:50|419.06|417.06|418.67|416.67|419.07|417.07|418.33|416.33|11
1609899240000|2021-01-06 02:14:00|418.66|416.66|418.79|416.79|418.81|416.81|418.66|416.66|25
1609899250000|2021-01-06 02:14:10|418.71|416.71|418.96|416.96|418.97|416.97|418.69|416.69|19
1609899260000|2021-01-06 02:14:20|418.99|416.99|418.93|416.93|418.99|416.99|418.76|416.76|23
1609899270000|2021-01-06 02:14:30|418.94|416.94|419.02|417.02|419.02|417.02|418.94|416.94|5
1609899280000|2021-01-06 02:14:40|419.01|417.01|418.95|416.95|419.01|417.01|418.89|416.89|16
1609899290000|2021-01-06 02:14:50|418.96|416.96|418.56|416.56|418.96|416.96|418.44|416.44|21
1609899300000|2021-01-06 02:15:00|418.59|416.59|418.56|416.56|418.6|416.6|418.51|416.51|20
1609899310000|2021-01-06 02:15:10|418.55|416.55|418.44|416.44|418.6|416.6|418.44|416.44|7
1609899320000|2021-01-06 02:15:20|418.47|416.47|418.49|416.49|418.49|416.49|418.44|416.44|4
1609899330000|2021-01-06 02:15:30|418.5|416.5|418.71|416.71|418.71|416.71|418.49|416.49|8
1609899340000|2021-01-06 02:15:40|418.75|416.75|418.59|416.59|418.75|416.75|418.59|416.59|15
1609899350000|2021-01-06 02:15:50|418.6|416.6|418.68|416.68|418.68|416.68|418.6|416.6|9
1609899360000|2021-01-06 02:16:00|418.65|416.65|418.53|416.53|418.65|416.65|418.53|416.53|12
1609899370000|2021-01-06 02:16:10|418.5|416.5|418.47|416.47|418.52|416.52|418.47|416.47|6
1609899380000|2021-01-06 02:16:20|418.48|416.48|418.43|416.43|418.48|416.48|418.28|416.28|18
1609899390000|2021-01-06 02:16:30|418.44|416.44|418.49|416.49|418.56|416.56|418.42|416.42|22
1609899400000|2021-01-06 02:16:40|418.51|416.51|418.52|416.52|418.52|416.52|418.49|416.49|4
1609899410000|2021-01-06 02:16:50|418.49|416.49|418.54|416.54|418.54|416.54|418.39|416.39|14
1609899420000|2021-01-06 02:17:00|418.57|416.57|418.54|416.54|418.57|416.57|418.54|416.54|2
1609899430000|2021-01-06 02:17:10|418.57|416.57|418.67|416.67|418.69|416.69|418.52|416.52|12
1609899440000|2021-01-06 02:17:20|418.68|416.68|418.54|416.54|418.71|416.71|418.17|416.17|11
1609899450000|2021-01-06 02:17:30|418.55|416.55|418.64|416.64|418.69|416.69|418.54|416.54|14
1609899460000|2021-01-06 02:17:40|418.63|416.63|418.63|416.63|418.63|416.63|418.63|416.63|1
1609899470000|2021-01-06 02:17:50|418.66|416.66|418.77|416.77|418.81|416.81|418.63|416.63|14
1609899480000|2021-01-06 02:18:00|418.79|416.79|418.83|416.83|418.84|416.84|418.79|416.79|9
1609899490000|2021-01-06 02:18:10|418.81|416.81|418.7|416.7|418.83|416.83|418.63|416.63|19
1609899500000|2021-01-06 02:18:20|418.75|416.75|418.76|416.76|418.79|416.79|418.7|416.7|9
1609899510000|2021-01-06 02:18:30|418.69|416.69|418.67|416.67|418.71|416.71|418.58|416.58|12
1609899520000|2021-01-06 02:18:40|418.74|416.74|418.89|416.89|418.92|416.92|418.74|416.74|9
1609899530000|2021-01-06 02:18:50|418.92|416.92|418.89|416.89|418.92|416.92|418.89|416.89|4
1609899540000|2021-01-06 02:19:00|418.92|416.92|418.92|416.92|418.92|416.92|418.89|416.89|4
1609899550000|2021-01-06 02:19:10|418.89|416.89|418.9|416.9|418.92|416.92|418.89|416.89|6
1609899560000|2021-01-06 02:19:20|418.93|416.93|418.85|416.85|419|417|418.36|416.36|16
1609899570000|2021-01-06 02:19:30|418.83|416.83|418.8|416.8|418.88|416.88|418.8|416.8|12
1609899580000|2021-01-06 02:19:40|418.84|416.84|418.84|416.84|418.88|416.88|418.8|416.8|13
1609899590000|2021-01-06 02:19:50|418.8|416.8|418.85|416.85|418.87|416.87|418.8|416.8|13
1609899600000|2021-01-06 02:20:00|418.8|416.8|419|417|419.02|417.02|418.8|416.8|16
1609899610000|2021-01-06 02:20:10|419.27|417.27|419.14|417.14|419.27|417.27|419.14|417.14|4
1609899620000|2021-01-06 02:20:20|419.13|417.13|419.17|417.17|419.2|417.2|419.13|417.13|9
1609899630000|2021-01-06 02:20:30|419.18|417.18|419.15|417.15|419.18|417.18|419.12|417.12|14
1609899640000|2021-01-06 02:20:40|419.08|417.08|419.05|417.05|419.11|417.11|419.05|417.05|6
1609899650000|2021-01-06 02:20:50|419.08|417.08|419.26|417.26|419.28|417.28|419.08|417.08|29
1609899660000|2021-01-06 02:21:00|419.24|417.24|418.99|416.99|419.28|417.28|418.97|416.97|32
1609899670000|2021-01-06 02:21:10|419|417|419.21|417.21|419.32|417.32|418.98|416.98|29
1609899680000|2021-01-06 02:21:20|419.23|417.23|419.17|417.17|419.23|417.23|419.12|417.12|28
1609899690000|2021-01-06 02:21:30|419.21|417.21|419.19|417.19|419.21|417.21|419.13|417.13|12
1609899700000|2021-01-06 02:21:40|419.18|417.18|419.21|417.21|419.24|417.24|419.16|417.16|17
1609899710000|2021-01-06 02:21:50|419.22|417.22|419.23|417.23|419.27|417.27|419.18|417.18|10
1609899720000|2021-01-06 02:22:00|419.22|417.22|419.16|417.16|419.22|417.22|419.13|417.13|21
1609899730000|2021-01-06 02:22:10|419.19|417.19|419.2|417.2|419.3|417.3|418.96|416.96|23
1609899740000|2021-01-06 02:22:20|419.19|417.19|419.05|417.05|419.2|417.2|419.05|417.05|27
1609899750000|2021-01-06 02:22:30|419.04|417.04|419.1|417.1|419.12|417.12|419.04|417.04|22
1609899760000|2021-01-06 02:22:40|419.11|417.11|419.02|417.02|419.12|417.12|419.02|417.02|21
1609899770000|2021-01-06 02:22:50|419.01|417.01|418.88|416.88|419.06|417.06|418.86|416.86|21
1609899780000|2021-01-06 02:23:00|418.85|416.85|418.11|416.11|418.86|416.86|418.08|416.08|32
1609899790000|2021-01-06 02:23:10|418.12|416.12|417.77|415.77|418.16|416.16|417.77|415.77|28
1609899800000|2021-01-06 02:23:20|417.8|415.8|417.91|415.91|418.14|416.14|417.77|415.77|30
1609899810000|2021-01-06 02:23:30|417.93|415.93|417.99|415.99|418.22|416.22|417.93|415.93|29
1609899820000|2021-01-06 02:23:40|417.97|415.97|418.18|416.18|418.21|416.21|417.97|415.97|29
1609899830000|2021-01-06 02:23:50|418.1|416.1|418.16|416.16|418.2|416.2|417.75|415.75|30
1609899840000|2021-01-06 02:24:00|418.12|416.12|418.25|416.25|418.25|416.25|418.03|416.03|25
1609899850000|2021-01-06 02:24:10|418.23|416.23|418.18|416.18|418.38|416.38|418.12|416.12|18
1609899860000|2021-01-06 02:24:20|418.17|416.17|418.39|416.39|418.4|416.4|418.17|416.17|16
1609899870000|2021-01-06 02:24:30|418.4|416.4|418.33|416.33|418.4|416.4|418.29|416.29|16
1609899880000|2021-01-06 02:24:40|418.6|416.6|418.78|416.78|418.8|416.8|418.6|416.6|19
1609899890000|2021-01-06 02:24:50|418.89|416.89|418.83|416.83|418.92|416.92|418.81|416.81|20
1609899900000|2021-01-06 02:25:00|418.82|416.82|418.28|416.28|418.82|416.82|418.25|416.25|34
1609899910000|2021-01-06 02:25:10|418.18|416.18|418.25|416.25|418.27|416.27|418.1|416.1|23
1609899920000|2021-01-06 02:25:20|418.26|416.26|418.74|416.74|418.82|416.82|418.25|416.25|27
1609899930000|2021-01-06 02:25:30|418.78|416.78|418.65|416.65|418.8|416.8|418.65|416.65|27
1609899940000|2021-01-06 02:25:40|418.68|416.68|418.66|416.66|418.72|416.72|418.42|416.42|30
1609899950000|2021-01-06 02:25:50|418.62|416.62|418.44|416.44|418.63|416.63|418.44|416.44|31
1609899960000|2021-01-06 02:26:00|418.43|416.43|418.78|416.78|418.78|416.78|418.42|416.42|24
1609899970000|2021-01-06 02:26:10|418.86|416.86|419.06|417.06|419.21|417.21|418.86|416.86|26
1609899980000|2021-01-06 02:26:20|419.08|417.08|419.09|417.09|419.14|417.14|418.94|416.94|24
1609899990000|2021-01-06 02:26:30|419.08|417.08|419.14|417.14|419.25|417.25|419.08|417.08|11
1609900000000|2021-01-06 02:26:40|419.2|417.2|419.21|417.21|419.26|417.26|419.15|417.15|23
1609900010000|2021-01-06 02:26:50|419.16|417.16|419.02|417.02|419.22|417.22|418.97|416.97|26
1609900020000|2021-01-06 02:27:00|418.99|416.99|418.56|416.56|419.02|417.02|418.56|416.56|26
1609900030000|2021-01-06 02:27:10|418.61|416.61|418.38|416.38|418.61|416.61|418.32|416.32|28
1609900040000|2021-01-06 02:27:20|418.39|416.39|418.34|416.34|418.52|416.52|418.23|416.23|27
1609900050000|2021-01-06 02:27:30|418.38|416.38|418.52|416.52|418.53|416.53|418.35|416.35|18
1609900060000|2021-01-06 02:27:40|418.51|416.51|418.42|416.42|418.51|416.51|418.35|416.35|24
1609900070000|2021-01-06 02:27:50|418.39|416.39|418.46|416.46|418.59|416.59|418.39|416.39|20
1609900080000|2021-01-06 02:28:00|418.47|416.47|418.46|416.46|418.54|416.54|418.43|416.43|24
1609900090000|2021-01-06 02:28:10|418.39|416.39|418.28|416.28|418.39|416.39|418.26|416.26|21
1609900100000|2021-01-06 02:28:20|418.29|416.29|418.39|416.39|418.4|416.4|418.26|416.26|17
1609900110000|2021-01-06 02:28:30|418.41|416.41|418.74|416.74|418.76|416.76|418.39|416.39|24
1609900120000|2021-01-06 02:28:40|418.67|416.67|418.48|416.48|418.69|416.69|418.48|416.48|20
1609900130000|2021-01-06 02:28:50|418.49|416.49|418.62|416.62|418.62|416.62|418.49|416.49|21
1609900140000|2021-01-06 02:29:00|418.65|416.65|418.72|416.72|418.75|416.75|418.65|416.65|10
1609900150000|2021-01-06 02:29:10|418.62|416.62|418.67|416.67|418.67|416.67|418.61|416.61|10
1609900160000|2021-01-06 02:29:20|418.69|416.69|418.4|416.4|418.69|416.69|418.39|416.39|22
1609900170000|2021-01-06 02:29:30|418.33|416.33|418.6|416.6|418.6|416.6|418.33|416.33|22
1609900180000|2021-01-06 02:29:40|418.57|416.57|418.19|416.19|418.6|416.6|418.05|416.05|23
1609900190000|2021-01-06 02:29:50|418.2|416.2|418.32|416.32|418.34|416.34|418.16|416.16|18
1609900200000|2021-01-06 02:30:00|418.33|416.33|418.38|416.38|418.76|416.76|418.3|416.3|28
1609900210000|2021-01-06 02:30:10|418.2|416.2|418.13|416.13|418.24|416.24|418.1|416.1|21
1609900220000|2021-01-06 02:30:20|418.16|416.16|418.63|416.63|418.66|416.66|418.08|416.08|20
1609900230000|2021-01-06 02:30:30|418.56|416.56|418.47|416.47|418.58|416.58|418.39|416.39|24
1609900240000|2021-01-06 02:30:40|418.5|416.5|418.6|416.6|418.6|416.6|418.47|416.47|14
1609900250000|2021-01-06 02:30:50|418.61|416.61|418.59|416.59|418.61|416.61|418.53|416.53|12
1609900260000|2021-01-06 02:31:00|418.63|416.63|418.23|416.23|418.63|416.63|418.23|416.23|28
1609900270000|2021-01-06 02:31:10|418.24|416.24|418.28|416.28|418.28|416.28|418.21|416.21|13
1609900280000|2021-01-06 02:31:20|418.29|416.29|418.35|416.35|418.35|416.35|418.28|416.28|12
1609900290000|2021-01-06 02:31:30|418.34|416.34|418.33|416.33|418.35|416.35|418.33|416.33|4
1609900300000|2021-01-06 02:31:40|418.34|416.34|418.19|416.19|418.37|416.37|418.09|416.09|11
1609900310000|2021-01-06 02:31:50|418.22|416.22|418.24|416.24|418.24|416.24|418|416|25
1609900320000|2021-01-06 02:32:00|418.23|416.23|418.04|416.04|418.28|416.28|418.03|416.03|14
1609900330000|2021-01-06 02:32:10|418.01|416.01|417.94|415.94|418.01|416.01|417.82|415.82|19
1609900340000|2021-01-06 02:32:20|417.97|415.97|417.97|415.97|417.97|415.97|417.93|415.93|4
1609900350000|2021-01-06 02:32:30|417.96|415.96|417.85|415.85|417.97|415.97|417.85|415.85|8
1609900360000|2021-01-06 02:32:40|417.83|415.83|418.18|416.18|418.2|416.2|417.83|415.83|15
1609900370000|2021-01-06 02:32:50|418.2|416.2|418.19|416.19|418.32|416.32|418.19|416.19|10
1609900380000|2021-01-06 02:33:00|418.22|416.22|417.98|415.98|418.23|416.23|417.98|415.98|21
1609900390000|2021-01-06 02:33:10|418|416|417.82|415.82|418|416|417.79|415.79|26
1609900400000|2021-01-06 02:33:20|417.81|415.81|417.69|415.69|417.82|415.82|417.69|415.69|16
1609900410000|2021-01-06 02:33:30|417.7|415.7|417.67|415.67|417.79|415.79|417.63|415.63|16
1609900420000|2021-01-06 02:33:40|417.7|415.7|417.85|415.85|417.87|415.87|417.68|415.68|26
1609900430000|2021-01-06 02:33:50|417.84|415.84|417.92|415.92|417.96|415.96|417.83|415.83|15
1609900440000|2021-01-06 02:34:00|417.83|415.83|417.92|415.92|418.01|416.01|417.83|415.83|19
1609900450000|2021-01-06 02:34:10|417.91|415.91|417.9|415.9|418.03|416.03|417.89|415.89|16
1609900460000|2021-01-06 02:34:20|417.91|415.91|417.79|415.79|417.91|415.91|417.79|415.79|7
1609900470000|2021-01-06 02:34:30|417.85|415.85|417.99|415.99|418.07|416.07|417.85|415.85|25
1609900480000|2021-01-06 02:34:40|417.94|415.94|417.97|415.97|418.02|416.02|417.92|415.92|24
1609900490000|2021-01-06 02:34:50|417.92|415.92|418.17|416.17|418.17|416.17|417.92|415.92|15
1609900500000|2021-01-06 02:35:00|418.18|416.18|418.15|416.15|418.2|416.2|418.15|416.15|7
1609900510000|2021-01-06 02:35:10|418.18|416.18|418.19|416.19|418.29|416.29|418.17|416.17|13
1609900520000|2021-01-06 02:35:20|418.23|416.23|418.23|416.23|418.28|416.28|418.21|416.21|8
1609900530000|2021-01-06 02:35:30|418.19|416.19|418.26|416.26|418.36|416.36|418.19|416.19|11
1609900540000|2021-01-06 02:35:40|418.25|416.25|418.31|416.31|418.38|416.38|418.25|416.25|12
1609900550000|2021-01-06 02:35:50|418.28|416.28|418.28|416.28|418.32|416.32|418.28|416.28|4
1609900560000|2021-01-06 02:36:00|418.32|416.32|418.31|416.31|418.34|416.34|418.28|416.28|14
1609900570000|2021-01-06 02:36:10|418.34|416.34|417.97|415.97|418.43|416.43|417.94|415.94|29
1609900580000|2021-01-06 02:36:20|417.99|415.99|418.16|416.16|418.16|416.16|417.99|415.99|21
1609900590000|2021-01-06 02:36:30|418.18|416.18|418.22|416.22|418.22|416.22|418.17|416.17|10
1609900600000|2021-01-06 02:36:40|418.17|416.17|418.25|416.25|418.25|416.25|418.17|416.17|11
1609900610000|2021-01-06 02:36:50|418.27|416.27|418.33|416.33|418.34|416.34|418.25|416.25|14
1609900620000|2021-01-06 02:37:00|418.34|416.34|418.32|416.32|418.34|416.34|418.24|416.24|16
1609900630000|2021-01-06 02:37:10|418.31|416.31|418.34|416.34|418.34|416.34|418.22|416.22|19
1609900640000|2021-01-06 02:37:20|418.35|416.35|418.56|416.56|418.59|416.59|418.35|416.35|15
1609900650000|2021-01-06 02:37:30|418.57|416.57|418.57|416.57|418.57|416.57|418.57|416.57|1
1609900660000|2021-01-06 02:37:40|418.6|416.6|418.63|416.63|418.63|416.63|418.57|416.57|14
1609900670000|2021-01-06 02:37:50|418.64|416.64|418.81|416.81|418.81|416.81|418.64|416.64|19
1609900680000|2021-01-06 02:38:00|418.82|416.82|418.86|416.86|418.89|416.89|418.79|416.79|7
1609900690000|2021-01-06 02:38:10|418.85|416.85|418.83|416.83|418.88|416.88|418.79|416.79|12
1609900700000|2021-01-06 02:38:20|418.85|416.85|418.82|416.82|418.89|416.89|418.72|416.72|21
1609900710000|2021-01-06 02:38:30|418.84|416.84|418.79|416.79|418.86|416.86|418.74|416.74|8
1609900720000|2021-01-06 02:38:40|418.8|416.8|418.8|416.8|418.8|416.8|418.75|416.75|14
1609900730000|2021-01-06 02:38:50|418.81|416.81|418.79|416.79|418.9|416.9|418.79|416.79|11
1609900740000|2021-01-06 02:39:00|418.8|416.8|418.98|416.98|418.98|416.98|418.78|416.78|17
1609900750000|2021-01-06 02:39:10|418.94|416.94|418.85|416.85|418.95|416.95|418.85|416.85|5
1609900760000|2021-01-06 02:39:20|418.92|416.92|418.85|416.85|418.92|416.92|418.79|416.79|8
1609900770000|2021-01-06 02:39:30|418.92|416.92|418.78|416.78|418.92|416.92|418.75|416.75|11
1609900780000|2021-01-06 02:39:40|418.79|416.79|418.85|416.85|418.85|416.85|418.79|416.79|3
1609900790000|2021-01-06 02:39:50|418.92|416.92|418.94|416.94|418.94|416.94|418.92|416.92|3
1609900800000|2021-01-06 02:40:00|418.93|416.93|418.99|416.99|419|417|418.93|416.93|6
1609900810000|2021-01-06 02:40:10|419|417|419.03|417.03|419.03|417.03|418.99|416.99|7
1609900820000|2021-01-06 02:40:20|419.02|417.02|419.21|417.21|419.21|417.21|419.01|417.01|15
1609900830000|2021-01-06 02:40:30|419.17|417.17|419.17|417.17|419.21|417.21|419.05|417.05|22
1609900840000|2021-01-06 02:40:40|419.13|417.13|419.3|417.3|419.35|417.35|419.13|417.13|4
1609900850000|2021-01-06 02:40:50|419.26|417.26|419.21|417.21|419.31|417.31|419.2|417.2|17
1609900860000|2021-01-06 02:41:00|419.13|417.13|419.08|417.08|419.13|417.13|418.98|416.98|17
1609900870000|2021-01-06 02:41:10|419.09|417.09|419|417|419.12|417.12|419|417|5
1609900880000|2021-01-06 02:41:20|418.98|416.98|419.23|417.23|419.23|417.23|418.98|416.98|11
1609900890000|2021-01-06 02:41:30|419.21|417.21|419.26|417.26|419.26|417.26|419.16|417.16|11
1609900900000|2021-01-06 02:41:40|419.27|417.27|419.3|417.3|419.42|417.42|419.27|417.27|19
1609900910000|2021-01-06 02:41:50|419.31|417.31|419.27|417.27|419.32|417.32|419.26|417.26|11
1609900920000|2021-01-06 02:42:00|419.32|417.32|419.32|417.32|419.32|417.32|419.28|417.28|9
1609900930000|2021-01-06 02:42:10|419.29|417.29|419.07|417.07|419.29|417.29|419.05|417.05|13
1609900940000|2021-01-06 02:42:20|419.06|417.06|419.07|417.07|419.07|417.07|419.06|417.06|2
1609900950000|2021-01-06 02:42:30|419.08|417.08|419.06|417.06|419.1|417.1|419.06|417.06|13
1609900960000|2021-01-06 02:42:40|419.08|417.08|419.09|417.09|419.09|417.09|419.07|417.07|8
1609900970000|2021-01-06 02:42:50|419.1|417.1|419.16|417.16|419.16|417.16|419.09|417.09|5
1609900980000|2021-01-06 02:43:00|419.12|417.12|419.09|417.09|419.12|417.12|419.09|417.09|4
1609900990000|2021-01-06 02:43:10|419.07|417.07|419.08|417.08|419.14|417.14|419.07|417.07|8
1609901000000|2021-01-06 02:43:20|419.06|417.06|419.06|417.06|419.06|417.06|419.05|417.05|3
1609901010000|2021-01-06 02:43:30|418.97|416.97|418.91|416.91|418.97|416.97|418.89|416.89|6
1609901020000|2021-01-06 02:43:40|418.92|416.92|418.57|416.57|418.92|416.92|418.57|416.57|12
1609901030000|2021-01-06 02:43:50|418.53|416.53|418.16|416.16|418.55|416.55|418.16|416.16|23
1609901040000|2021-01-06 02:44:00|418.17|416.17|418.52|416.52|418.53|416.53|418.17|416.17|12
1609901050000|2021-01-06 02:44:10|418.53|416.53|418.69|416.69|418.69|416.69|418.52|416.52|10
1609901060000|2021-01-06 02:44:20|418.68|416.68|418.44|416.44|418.69|416.69|418.44|416.44|14
1609901070000|2021-01-06 02:44:30|418.43|416.43|418.45|416.45|418.45|416.45|418.33|416.33|10
1609901080000|2021-01-06 02:44:40|418.4|416.4|418.24|416.24|418.4|416.4|418.16|416.16|14
1609901090000|2021-01-06 02:44:50|418.23|416.23|418.32|416.32|418.32|416.32|418.22|416.22|10
1609901100000|2021-01-06 02:45:00|418.31|416.31|418.32|416.32|418.33|416.33|418.31|416.31|10
1609901110000|2021-01-06 02:45:10|418.31|416.31|418.32|416.32|418.33|416.33|418.31|416.31|6
1609901120000|2021-01-06 02:45:20|418.33|416.33|418.32|416.32|418.36|416.36|418.32|416.32|6
1609901130000|2021-01-06 02:45:30|418.31|416.31|418.12|416.12|418.31|416.31|417.93|415.93|21
1609901140000|2021-01-06 02:45:40|418.13|416.13|418.11|416.11|418.13|416.13|418.08|416.08|6
1609901150000|2021-01-06 02:45:50|418.1|416.1|418.13|416.13|418.23|416.23|418.05|416.05|11
1609901160000|2021-01-06 02:46:00|418.19|416.19|418.65|416.65|418.65|416.65|418.19|416.19|18
1609901170000|2021-01-06 02:46:10|418.7|416.7|418.72|416.72|418.79|416.79|418.65|416.65|8
1609901180000|2021-01-06 02:46:20|418.75|416.75|418.86|416.86|418.87|416.87|418.74|416.74|8
1609901190000|2021-01-06 02:46:30|418.83|416.83|418.72|416.72|418.86|416.86|418.61|416.61|19
1609901200000|2021-01-06 02:46:40|418.73|416.73|418.75|416.75|418.8|416.8|418.73|416.73|8
1609901210000|2021-01-06 02:46:50|418.79|416.79|418.74|416.74|418.79|416.79|418.69|416.69|7
1609901220000|2021-01-06 02:47:00|418.73|416.73|418.75|416.75|418.75|416.75|418.73|416.73|3
1609901230000|2021-01-06 02:47:10|418.73|416.73|418.67|416.67|418.73|416.73|418.6|416.6|8
1609901240000|2021-01-06 02:47:20|418.66|416.66|418.54|416.54|418.66|416.66|418.54|416.54|11
1609901250000|2021-01-06 02:47:30|418.53|416.53|418.24|416.24|418.54|416.54|418.23|416.23|14
1609901260000|2021-01-06 02:47:40|418.27|416.27|418.33|416.33|418.34|416.34|418.27|416.27|7
1609901270000|2021-01-06 02:47:50|418.29|416.29|418.46|416.46|418.48|416.48|418.29|416.29|16
1609901280000|2021-01-06 02:48:00|418.47|416.47|418.49|416.49|418.5|416.5|418.47|416.47|9
1609901290000|2021-01-06 02:48:10|418.47|416.47|418.42|416.42|418.5|416.5|418.42|416.42|5
1609901300000|2021-01-06 02:48:20|418.39|416.39|418.48|416.48|418.5|416.5|418.33|416.33|15
1609901310000|2021-01-06 02:48:30|418.46|416.46|418.48|416.48|418.48|416.48|418.46|416.46|3
1609901320000|2021-01-06 02:48:40|418.49|416.49|418.48|416.48|418.51|416.51|418.48|416.48|4
1609901330000|2021-01-06 02:48:50|418.49|416.49|418.65|416.65|418.65|416.65|418.49|416.49|7
1609901340000|2021-01-06 02:49:00|418.66|416.66|418.53|416.53|418.66|416.66|418.53|416.53|7
1609901350000|2021-01-06 02:49:10|418.57|416.57|418.38|416.38|418.58|416.58|418.38|416.38|18
1609901360000|2021-01-06 02:49:20|418.33|416.33|418.43|416.43|418.43|416.43|418.31|416.31|16
1609901370000|2021-01-06 02:49:30|418.42|416.42|418.29|416.29|418.42|416.42|418.28|416.28|21
1609901380000|2021-01-06 02:49:40|418.28|416.28|418.39|416.39|418.39|416.39|418.28|416.28|17
1609901390000|2021-01-06 02:49:50|418.38|416.38|418.23|416.23|418.39|416.39|418.18|416.18|20
1609901400000|2021-01-06 02:50:00|418.2|416.2|418.45|416.45|418.45|416.45|418.18|416.18|17
1609901410000|2021-01-06 02:50:10|418.43|416.43|418.45|416.45|418.54|416.54|418.43|416.43|15
1609901420000|2021-01-06 02:50:20|418.44|416.44|418.3|416.3|418.44|416.44|418.29|416.29|13
1609901430000|2021-01-06 02:50:30|418.31|416.31|418.3|416.3|418.32|416.32|418.29|416.29|10
1609901440000|2021-01-06 02:50:40|418.31|416.31|418.2|416.2|418.31|416.31|418.12|416.12|25
1609901450000|2021-01-06 02:50:50|418.19|416.19|418.19|416.19|418.2|416.2|418.17|416.17|18
1609901460000|2021-01-06 02:51:00|418.17|416.17|418.06|416.06|418.19|416.19|418.04|416.04|13
1609901470000|2021-01-06 02:51:10|418.07|416.07|417.99|415.99|418.07|416.07|417.99|415.99|7
1609901480000|2021-01-06 02:51:20|418.01|416.01|417.96|415.96|418.01|416.01|417.89|415.89|13
1609901490000|2021-01-06 02:51:30|417.93|415.93|417.93|415.93|417.94|415.94|417.89|415.89|14
1609901500000|2021-01-06 02:51:40|417.92|415.92|417.93|415.93|417.98|415.98|417.92|415.92|7
1609901510000|2021-01-06 02:51:50|417.91|415.91|417.84|415.84|417.91|415.91|417.83|415.83|5
1609901520000|2021-01-06 02:52:00|417.83|415.83|417.86|415.86|417.87|415.87|417.83|415.83|4
1609901530000|2021-01-06 02:52:10|417.87|415.87|417.93|415.93|417.95|415.95|417.87|415.87|16
1609901540000|2021-01-06 02:52:20|417.91|415.91|417.44|415.44|417.92|415.92|417.42|415.42|21
1609901550000|2021-01-06 02:52:30|417.43|415.43|417.4|415.4|417.5|415.5|417.38|415.38|34
1609901560000|2021-01-06 02:52:40|417.41|415.41|417.46|415.46|417.48|415.48|417.41|415.41|18
1609901570000|2021-01-06 02:52:50|417.48|415.48|417.46|415.46|417.52|415.52|417.44|415.44|26
1609901580000|2021-01-06 02:53:00|417.47|415.47|417.15|415.15|417.57|415.57|417.15|415.15|27
1609901590000|2021-01-06 02:53:10|417.1|415.1|417.15|415.15|417.2|415.2|416.93|414.93|26
1609901600000|2021-01-06 02:53:20|417.16|415.16|417.13|415.13|417.21|415.21|417.12|415.12|24
1609901610000|2021-01-06 02:53:30|417.15|415.15|417.14|415.14|417.17|415.17|417.04|415.04|28
1609901620000|2021-01-06 02:53:40|417.13|415.13|417.41|415.41|417.41|415.41|417.11|415.11|23
1609901630000|2021-01-06 02:53:50|417.34|415.34|417.24|415.24|417.34|415.34|417.24|415.24|16
1609901640000|2021-01-06 02:54:00|417.31|415.31|417.26|415.26|417.32|415.32|417.21|415.21|14
1609901650000|2021-01-06 02:54:10|417.22|415.22|417.26|415.26|417.32|415.32|417.22|415.22|20
1609901660000|2021-01-06 02:54:20|417.28|415.28|417.33|415.33|417.34|415.34|417.27|415.27|18
1609901670000|2021-01-06 02:54:30|417.32|415.32|417.18|415.18|417.33|415.33|417.05|415.05|33
1609901680000|2021-01-06 02:54:40|417.19|415.19|417.17|415.17|417.22|415.22|417.14|415.14|10
1609901690000|2021-01-06 02:54:50|417.15|415.15|417.07|415.07|417.16|415.16|417.05|415.05|17
1609901700000|2021-01-06 02:55:00|417.06|415.06|417.24|415.24|417.25|415.25|417.01|415.01|19
1609901710000|2021-01-06 02:55:10|417.25|415.25|417.35|415.35|417.35|415.35|417.25|415.25|10
1609901720000|2021-01-06 02:55:20|417.34|415.34|417.18|415.18|417.35|415.35|417.15|415.15|21
1609901730000|2021-01-06 02:55:30|417.15|415.15|417.14|415.14|417.17|415.17|417.13|415.13|17
1609901740000|2021-01-06 02:55:40|417.13|415.13|416.64|414.64|417.14|415.14|416.64|414.64|17
1609901750000|2021-01-06 02:55:50|416.63|414.63|416.74|414.74|416.74|414.74|416.63|414.63|11
1609901760000|2021-01-06 02:56:00|416.73|414.73|416.71|414.71|416.74|414.74|416.64|414.64|16
1609901770000|2021-01-06 02:56:10|416.78|414.78|416.78|414.78|416.8|414.8|416.71|414.71|15
1609901780000|2021-01-06 02:56:20|416.79|414.79|417.02|415.02|417.22|415.22|416.78|414.78|11
1609901790000|2021-01-06 02:56:30|417.01|415.01|416.94|414.94|417.01|415.01|416.87|414.87|17
1609901800000|2021-01-06 02:56:40|416.89|414.89|417.16|415.16|417.16|415.16|416.89|414.89|5
1609901810000|2021-01-06 02:56:50|417.18|415.18|417.16|415.16|417.18|415.18|417.03|415.03|14
1609901820000|2021-01-06 02:57:00|417.17|415.17|416.98|414.98|417.18|415.18|416.97|414.97|19
1609901830000|2021-01-06 02:57:10|417|415|416.67|414.67|417|415|416.65|414.65|29
1609901840000|2021-01-06 02:57:20|416.68|414.68|416.91|414.91|416.95|414.95|416.64|414.64|20
1609901850000|2021-01-06 02:57:30|416.86|414.86|416.81|414.81|416.94|414.94|416.81|414.81|24
1609901860000|2021-01-06 02:57:40|416.8|414.8|417.05|415.05|417.05|415.05|416.8|414.8|24
1609901870000|2021-01-06 02:57:50|417.03|415.03|417.07|415.07|417.25|415.25|416.98|414.98|19
1609901880000|2021-01-06 02:58:00|417.04|415.04|416.96|414.96|417.09|415.09|416.96|414.96|18
1609901890000|2021-01-06 02:58:10|416.97|414.97|417|415|417.05|415.05|416.96|414.96|18
1609901900000|2021-01-06 02:58:20|417.03|415.03|417|415|417.03|415.03|416.97|414.97|10
1609901910000|2021-01-06 02:58:30|416.97|414.97|416.97|414.97|417.03|415.03|416.97|414.97|5
1609901920000|2021-01-06 02:58:40|417.14|415.14|417.16|415.16|417.16|415.16|417.14|415.14|3
1609901930000|2021-01-06 02:58:50|417.17|415.17|416.93|414.93|417.23|415.23|416.91|414.91|14
1609901940000|2021-01-06 02:59:00|416.91|414.91|416.86|414.86|416.92|414.92|416.85|414.85|8
1609901960000|2021-01-06 02:59:20|416.87|414.87|416.87|414.87|416.87|414.87|416.87|414.87|1
1609901970000|2021-01-06 02:59:30|416.88|414.88|416.83|414.83|416.88|414.88|416.78|414.78|18
1609901980000|2021-01-06 02:59:40|416.84|414.84|416.9|414.9|416.94|414.94|416.84|414.84|17
1609901990000|2021-01-06 02:59:50|416.88|414.88|416.91|414.91|416.91|414.91|416.83|414.83|13
1609902000000|2021-01-06 03:00:00|416.92|414.92|417.23|415.23|417.23|415.23|416.89|414.89|14
1609902010000|2021-01-06 03:00:10|417.25|415.25|417.56|415.56|417.57|415.57|417.12|415.12|13
1609902020000|2021-01-06 03:00:20|417.57|415.57|417.32|415.32|417.57|415.57|417.28|415.28|16
1609902030000|2021-01-06 03:00:30|417.33|415.33|417.35|415.35|417.36|415.36|417.31|415.31|13
1609902040000|2021-01-06 03:00:40|417.31|415.31|417.12|415.12|417.35|415.35|417.09|415.09|14
1609902050000|2021-01-06 03:00:50|417.16|415.16|417.12|415.12|417.16|415.16|417.11|415.11|5
1609902070000|2021-01-06 03:01:10|417.2|415.2|417.13|415.13|417.24|415.24|417.07|415.07|7
1609902080000|2021-01-06 03:01:20|417.12|415.12|417.29|415.29|417.29|415.29|417.12|415.12|6
1609902090000|2021-01-06 03:01:30|417.28|415.28|417.26|415.26|417.28|415.28|417.24|415.24|6
1609902100000|2021-01-06 03:01:40|417.25|415.25|417.26|415.26|417.29|415.29|417.2|415.2|17
1609902110000|2021-01-06 03:01:50|417.27|415.27|417.29|415.29|417.29|415.29|417.27|415.27|2
1609902120000|2021-01-06 03:02:00|417.28|415.28|417.44|415.44|417.44|415.44|417.28|415.28|13
1609902130000|2021-01-06 03:02:10|417.41|415.41|417.37|415.37|417.41|415.41|417.37|415.37|5
1609902140000|2021-01-06 03:02:20|417.4|415.4|417.25|415.25|417.41|415.41|417.24|415.24|18
1609902150000|2021-01-06 03:02:30|417.23|415.23|417.25|415.25|417.26|415.26|417.23|415.23|14
1609902160000|2021-01-06 03:02:40|417.24|415.24|417.25|415.25|417.25|415.25|417.11|415.11|17
1609902170000|2021-01-06 03:02:50|417.22|415.22|417.26|415.26|417.26|415.26|417.21|415.21|16
1609902180000|2021-01-06 03:03:00|417.27|415.27|417.01|415.01|417.3|415.3|417.01|415.01|19
1609902190000|2021-01-06 03:03:10|416.99|414.99|417|415|417.04|415.04|416.99|414.99|7
1609902200000|2021-01-06 03:03:20|417.02|415.02|416.87|414.87|417.02|415.02|416.85|414.85|11
1609902210000|2021-01-06 03:03:30|416.88|414.88|416.8|414.8|416.88|414.88|416.7|414.7|13
1609902220000|2021-01-06 03:03:40|416.79|414.79|416.86|414.86|416.86|414.86|416.79|414.79|9
1609902230000|2021-01-06 03:03:50|416.84|414.84|417.05|415.05|417.06|415.06|416.84|414.84|14
1609902240000|2021-01-06 03:04:00|417.01|415.01|416.92|414.92|417.04|415.04|416.92|414.92|9
1609902250000|2021-01-06 03:04:10|416.95|414.95|416.62|414.62|416.95|414.95|416.61|414.61|24
1609902260000|2021-01-06 03:04:20|416.57|414.57|416.65|414.65|416.67|414.67|416.56|414.56|16
1609902270000|2021-01-06 03:04:30|416.66|414.66|416.67|414.67|416.93|414.93|416.64|414.64|24
1609902280000|2021-01-06 03:04:40|416.55|414.55|416.46|414.46|416.55|414.55|416.36|414.36|15
1609902290000|2021-01-06 03:04:50|416.47|414.47|416.39|414.39|416.47|414.47|416.37|414.37|24
1609902300000|2021-01-06 03:05:00|416.36|414.36|416.37|414.37|416.42|414.42|416.34|414.34|17
1609902310000|2021-01-06 03:05:10|416.35|414.35|416.18|414.18|416.35|414.35|416|414|23
1609902320000|2021-01-06 03:05:20|416.14|414.14|416.19|414.19|416.23|414.23|416.1|414.1|24
1609902330000|2021-01-06 03:05:30|416.09|414.09|416.1|414.1|416.2|414.2|416.07|414.07|22
1609902340000|2021-01-06 03:05:40|416.09|414.09|416.12|414.12|416.18|414.18|416.08|414.08|17
1609902350000|2021-01-06 03:05:50|416.13|414.13|416.14|414.14|416.17|414.17|416.13|414.13|7
1609902360000|2021-01-06 03:06:00|416.17|414.17|415.5|413.5|416.17|414.17|415.5|413.5|21
1609902370000|2021-01-06 03:06:10|415.51|413.51|415.79|413.79|415.79|413.79|415.42|413.42|29
1609902380000|2021-01-06 03:06:20|415.81|413.81|415.6|413.6|415.83|413.83|415.51|413.51|30
1609902390000|2021-01-06 03:06:30|415.61|413.61|415.59|413.59|415.73|413.73|415.45|413.45|20
1609902400000|2021-01-06 03:06:40|415.61|413.61|415.66|413.66|415.71|413.71|415.58|413.58|23
1609902410000|2021-01-06 03:06:50|415.68|413.68|415.67|413.67|415.68|413.68|415.64|413.64|9
1609902420000|2021-01-06 03:07:00|415.68|413.68|415.67|413.67|415.68|413.68|415.67|413.67|6
1609902430000|2021-01-06 03:07:10|415.68|413.68|416.04|414.04|416.09|414.09|415.65|413.65|19
1609902440000|2021-01-06 03:07:20|415.98|413.98|415.77|413.77|416.05|414.05|415.76|413.76|19
1609902450000|2021-01-06 03:07:30|415.76|413.76|416.03|414.03|416.03|414.03|415.54|413.54|22
1609902460000|2021-01-06 03:07:40|416.02|414.02|416.1|414.1|416.12|414.12|415.88|413.88|18
1609902470000|2021-01-06 03:07:50|416.19|414.19|416.24|414.24|416.25|414.25|416.1|414.1|21
1609902480000|2021-01-06 03:08:00|416.14|414.14|416.16|414.16|416.24|414.24|416.12|414.12|13
1609902490000|2021-01-06 03:08:10|416.15|414.15|416.2|414.2|416.2|414.2|416.14|414.14|14
1609902500000|2021-01-06 03:08:20|416.21|414.21|415.97|413.97|416.24|414.24|415.97|413.97|15
1609902510000|2021-01-06 03:08:30|415.96|413.96|416|414|416|414|415.96|413.96|5
1609902520000|2021-01-06 03:08:40|416.01|414.01|416.07|414.07|416.09|414.09|416.01|414.01|22
1609902530000|2021-01-06 03:08:50|416.08|414.08|416.18|414.18|416.23|414.23|416.08|414.08|18
1609902540000|2021-01-06 03:09:00|416.19|414.19|416.1|414.1|416.19|414.19|416.1|414.1|7
1609902550000|2021-01-06 03:09:10|416.11|414.11|416.1|414.1|416.11|414.11|416.1|414.1|2
1609902560000|2021-01-06 03:09:20|416.11|414.11|416.1|414.1|416.11|414.11|416.06|414.06|12
1609902570000|2021-01-06 03:09:30|416.09|414.09|416.25|414.25|416.32|414.32|416.09|414.09|19
1609902580000|2021-01-06 03:09:40|416.26|414.26|416.15|414.15|416.27|414.27|416.14|414.14|16
1609902590000|2021-01-06 03:09:50|416.17|414.17|416.26|414.26|416.26|414.26|416.17|414.17|4
1609902600000|2021-01-06 03:10:00|416.33|414.33|416.3|414.3|416.33|414.33|416.29|414.29|10
1609902610000|2021-01-06 03:10:10|416.31|414.31|416.23|414.23|416.32|414.32|416.23|414.23|14
1609902620000|2021-01-06 03:10:20|416.21|414.21|416.19|414.19|416.23|414.23|416.19|414.19|10
1609902630000|2021-01-06 03:10:30|416.2|414.2|416.06|414.06|416.23|414.23|416.06|414.06|11
1609902640000|2021-01-06 03:10:40|416.01|414.01|415.81|413.81|416.01|414.01|415.79|413.79|13
1609902650000|2021-01-06 03:10:50|415.79|413.79|415.93|413.93|415.93|413.93|415.79|413.79|10
1609902660000|2021-01-06 03:11:00|415.91|413.91|415.93|413.93|415.97|413.97|415.91|413.91|10
1609902670000|2021-01-06 03:11:10|415.95|413.95|416.02|414.02|416.04|414.04|415.93|413.93|11
1609902680000|2021-01-06 03:11:20|415.97|413.97|416.03|414.03|416.03|414.03|415.95|413.95|6
1609902700000|2021-01-06 03:11:40|416.04|414.04|416.01|414.01|416.04|414.04|416.01|414.01|4
1609902710000|2021-01-06 03:11:50|416.02|414.02|416.01|414.01|416.02|414.02|415.89|413.89|16
1609902720000|2021-01-06 03:12:00|415.99|413.99|416.08|414.08|416.1|414.1|415.99|413.99|7
1609902730000|2021-01-06 03:12:10|416.09|414.09|416.15|414.15|416.17|414.17|416.08|414.08|8
1609902740000|2021-01-06 03:12:20|416.16|414.16|416.27|414.27|416.27|414.27|416.1|414.1|15
1609902750000|2021-01-06 03:12:30|416.28|414.28|416.28|414.28|416.3|414.3|416.28|414.28|6
1609902760000|2021-01-06 03:12:40|416.26|414.26|416.32|414.32|416.33|414.33|416.26|414.26|11
1609902770000|2021-01-06 03:12:50|416.31|414.31|416.21|414.21|416.31|414.31|416.14|414.14|25
1609902780000|2021-01-06 03:13:00|416.23|414.23|416.2|414.2|416.23|414.23|416.19|414.19|4
1609902790000|2021-01-06 03:13:10|416.19|414.19|416.17|414.17|416.19|414.19|416.17|414.17|3
1609902800000|2021-01-06 03:13:20|416.18|414.18|416.2|414.2|416.2|414.2|416.17|414.17|7
1609902810000|2021-01-06 03:13:30|416.21|414.21|416.18|414.18|416.22|414.22|416.17|414.17|9
1609902820000|2021-01-06 03:13:40|416.16|414.16|416.12|414.12|416.16|414.16|416.12|414.12|2
1609902830000|2021-01-06 03:13:50|416.11|414.11|416.11|414.11|416.12|414.12|416.1|414.1|5
1609902840000|2021-01-06 03:14:00|416.12|414.12|416.2|414.2|416.2|414.2|416.12|414.12|7
1609902850000|2021-01-06 03:14:10|416.18|414.18|416.4|414.4|416.42|414.42|416.18|414.18|11
1609902870000|2021-01-06 03:14:30|416.45|414.45|416.48|414.48|416.51|414.51|416.45|414.45|14
1609902880000|2021-01-06 03:14:40|416.49|414.49|416.49|414.49|416.49|414.49|416.49|414.49|1
1609902890000|2021-01-06 03:14:50|416.51|414.51|416.43|414.43|416.51|414.51|416.39|414.39|7
1609902900000|2021-01-06 03:15:00|416.44|414.44|416.23|414.23|416.49|414.49|416.23|414.23|21
1609902910000|2021-01-06 03:15:10|416.21|414.21|416.2|414.2|416.24|414.24|416.16|414.16|18
1609902920000|2021-01-06 03:15:20|416.23|414.23|416.01|414.01|416.23|414.23|415.97|413.97|17
1609902930000|2021-01-06 03:15:30|415.98|413.98|415.92|413.92|416|414|415.87|413.87|20
1609902940000|2021-01-06 03:15:40|415.88|413.88|415.89|413.89|415.92|413.92|415.83|413.83|16
1609902950000|2021-01-06 03:15:50|415.9|413.9|415.72|413.72|415.9|413.9|415.7|413.7|28
1609902960000|2021-01-06 03:16:00|415.63|413.63|415.57|413.57|415.63|413.63|415.47|413.47|29
1609902970000|2021-01-06 03:16:10|415.53|413.53|415.42|413.42|415.62|413.62|415.4|413.4|29
1609902980000|2021-01-06 03:16:20|415.39|413.39|415.2|413.2|415.43|413.43|415.17|413.17|26
1609902990000|2021-01-06 03:16:30|415.07|413.07|415.11|413.11|415.12|413.12|414.99|412.99|29
1609903000000|2021-01-06 03:16:40|415.13|413.13|415.37|413.37|415.37|413.37|415.13|413.13|17
1609903010000|2021-01-06 03:16:50|415.36|413.36|415.16|413.16|415.36|413.36|415.13|413.13|18
1609903020000|2021-01-06 03:17:00|415.14|413.14|415.17|413.17|415.17|413.17|415.13|413.13|11
1609903030000|2021-01-06 03:17:10|415.13|413.13|415.32|413.32|415.33|413.33|415.13|413.13|22
1609903040000|2021-01-06 03:17:20|415.28|413.28|415.86|413.86|415.86|413.86|415.23|413.23|21
1609903050000|2021-01-06 03:17:30|415.87|413.87|415.71|413.71|415.88|413.88|415.7|413.7|18
1609903060000|2021-01-06 03:17:40|415.73|413.73|415.2|413.2|415.74|413.74|415.2|413.2|33
1609903070000|2021-01-06 03:17:50|415.18|413.18|415.25|413.25|415.25|413.25|415.17|413.17|21
1609903080000|2021-01-06 03:18:00|415.28|413.28|415.39|413.39|415.39|413.39|415.26|413.26|16
1609903090000|2021-01-06 03:18:10|415.4|413.4|415.38|413.38|415.4|413.4|415.37|413.37|10
1609903100000|2021-01-06 03:18:20|415.39|413.39|415.4|413.4|415.44|413.44|415.39|413.39|8
1609903110000|2021-01-06 03:18:30|415.44|413.44|415.27|413.27|415.44|413.44|415.27|413.27|14
1609903120000|2021-01-06 03:18:40|415.25|413.25|415.2|413.2|415.25|413.25|415.2|413.2|13
1609903130000|2021-01-06 03:18:50|415.22|413.22|415.18|413.18|415.22|413.22|415.15|413.15|5
1609903140000|2021-01-06 03:19:00|415.16|413.16|414.85|412.85|415.18|413.18|414.82|412.82|21
1609903150000|2021-01-06 03:19:10|414.84|412.84|414.55|412.55|414.84|412.84|414.55|412.55|17
1609903160000|2021-01-06 03:19:20|414.54|412.54|414.86|412.86|414.86|412.86|414.53|412.53|22
1609903170000|2021-01-06 03:19:30|414.95|412.95|414.98|412.98|414.98|412.98|414.94|412.94|15
1609903180000|2021-01-06 03:19:40|414.94|412.94|415.04|413.04|415.04|413.04|414.79|412.79|16
1609903190000|2021-01-06 03:19:50|415.05|413.05|415.11|413.11|415.13|413.13|415.05|413.05|21
1609903200000|2021-01-06 03:20:00|415.12|413.12|415.09|413.09|415.19|413.19|415.09|413.09|11
1609903210000|2021-01-06 03:20:10|415.15|413.15|415.1|413.1|415.21|413.21|415.1|413.1|12
1609903220000|2021-01-06 03:20:20|415.13|413.13|415.1|413.1|415.13|413.13|415.1|413.1|2
1609903230000|2021-01-06 03:20:30|415.13|413.13|414.9|412.9|415.19|413.19|414.88|412.88|17
1609903240000|2021-01-06 03:20:40|414.86|412.86|414.8|412.8|414.87|412.87|414.8|412.8|10
1609903250000|2021-01-06 03:20:50|414.74|412.74|414.68|412.68|414.76|412.76|414.68|412.68|12
1609903260000|2021-01-06 03:21:00|414.71|412.71|414.73|412.73|414.74|412.74|414.68|412.68|16
1609903270000|2021-01-06 03:21:10|414.72|412.72|414.73|412.73|414.76|412.76|414.68|412.68|14
1609903280000|2021-01-06 03:21:20|414.75|412.75|414.79|412.79|414.79|412.79|414.74|412.74|11
1609903290000|2021-01-06 03:21:30|414.78|412.78|414.72|412.72|414.78|412.78|414.55|412.55|12
1609903300000|2021-01-06 03:21:40|414.73|412.73|414.96|412.96|414.96|412.96|414.71|412.71|15
1609903310000|2021-01-06 03:21:50|414.95|412.95|415.16|413.16|415.16|413.16|414.95|412.95|15
1609903320000|2021-01-06 03:22:00|415.23|413.23|415.06|413.06|415.34|413.34|415.06|413.06|17
1609903330000|2021-01-06 03:22:10|415.07|413.07|415.08|413.08|415.11|413.11|415.02|413.02|28
1609903340000|2021-01-06 03:22:20|415.04|413.04|414.83|412.83|415.06|413.06|414.83|412.83|24
1609903350000|2021-01-06 03:22:30|414.93|412.93|415.05|413.05|415.05|413.05|414.75|412.75|26
1609903360000|2021-01-06 03:22:40|415|413|415.06|413.06|415.11|413.11|414.95|412.95|19
1609903370000|2021-01-06 03:22:50|415.04|413.04|414.93|412.93|415.08|413.08|414.93|412.93|20
1609903380000|2021-01-06 03:23:00|414.92|412.92|415.04|413.04|415.04|413.04|414.92|412.92|22
1609903390000|2021-01-06 03:23:10|414.95|412.95|415.08|413.08|415.08|413.08|414.95|412.95|7
1609903400000|2021-01-06 03:23:20|415.09|413.09|415.17|413.17|415.18|413.18|415.09|413.09|9
1609903410000|2021-01-06 03:23:30|415.18|413.18|415.1|413.1|415.19|413.19|415.1|413.1|16
1609903420000|2021-01-06 03:23:40|415.11|413.11|415.02|413.02|415.12|413.12|414.96|412.96|19
1609903430000|2021-01-06 03:23:50|415.03|413.03|415.05|413.05|415.05|413.05|415.03|413.03|3
1609903440000|2021-01-06 03:24:00|415.02|413.02|414.9|412.9|415.02|413.02|414.87|412.87|14
1609903450000|2021-01-06 03:24:10|414.91|412.91|414.94|412.94|415.06|413.06|414.9|412.9|15
1609903460000|2021-01-06 03:24:20|414.9|412.9|414.8|412.8|414.9|412.9|414.75|412.75|12
1609903470000|2021-01-06 03:24:30|414.79|412.79|414.96|412.96|414.96|412.96|414.79|412.79|14
1609903480000|2021-01-06 03:24:40|414.97|412.97|414.6|412.6|414.97|412.97|414.58|412.58|25
1609903490000|2021-01-06 03:24:50|414.63|412.63|414.72|412.72|414.84|412.84|414.57|412.57|26
1609903500000|2021-01-06 03:25:00|414.7|412.7|414.72|412.72|414.91|412.91|414.7|412.7|24
1609903510000|2021-01-06 03:25:10|414.7|412.7|414.61|412.61|414.74|412.74|414.6|412.6|12
1609903520000|2021-01-06 03:25:20|414.64|412.64|414.83|412.83|414.83|412.83|414.59|412.59|20
1609903530000|2021-01-06 03:25:30|414.82|412.82|414.93|412.93|414.94|412.94|414.79|412.79|23
1609903540000|2021-01-06 03:25:40|414.94|412.94|414.93|412.93|414.94|412.94|414.91|412.91|6
1609903550000|2021-01-06 03:25:50|414.9|412.9|414.87|412.87|414.93|412.93|414.86|412.86|7
1609903560000|2021-01-06 03:26:00|414.85|412.85|414.83|412.83|414.88|412.88|414.83|412.83|16
1609903570000|2021-01-06 03:26:10|414.85|412.85|414.85|412.85|414.85|412.85|414.83|412.83|7
1609903580000|2021-01-06 03:26:20|414.88|412.88|414.85|412.85|414.9|412.9|414.83|412.83|13
1609903590000|2021-01-06 03:26:30|414.94|412.94|414.83|412.83|415.1|413.1|414.83|412.83|26
1609903600000|2021-01-06 03:26:40|414.84|412.84|414.91|412.91|414.93|412.93|414.81|412.81|19
1609903610000|2021-01-06 03:26:50|414.92|412.92|414.93|412.93|414.93|412.93|414.91|412.91|4
1609903620000|2021-01-06 03:27:00|414.94|412.94|414.81|412.81|414.94|412.94|414.81|412.81|3
1609903640000|2021-01-06 03:27:20|414.74|412.74|414.69|412.69|414.74|412.74|414.68|412.68|5
1609903650000|2021-01-06 03:27:30|414.7|412.7|414.65|412.65|414.7|412.7|414.65|412.65|4
1609903660000|2021-01-06 03:27:40|414.69|412.69|414.82|412.82|414.82|412.82|414.65|412.65|22
1609903670000|2021-01-06 03:27:50|414.81|412.81|414.88|412.88|414.88|412.88|414.77|412.77|21
1609903680000|2021-01-06 03:28:00|414.87|412.87|415.02|413.02|415.04|413.04|414.86|412.86|17
1609903690000|2021-01-06 03:28:10|415.09|413.09|415.09|413.09|415.11|413.11|415.08|413.08|6
1609903700000|2021-01-06 03:28:20|415.11|413.11|414.96|412.96|415.13|413.13|414.96|412.96|10
1609903710000|2021-01-06 03:28:30|414.97|412.97|414.98|412.98|414.98|412.98|414.95|412.95|3
1609903720000|2021-01-06 03:28:40|414.99|412.99|414.93|412.93|415.02|413.02|414.93|412.93|6
1609903730000|2021-01-06 03:28:50|414.96|412.96|414.91|412.91|414.96|412.96|414.84|412.84|27
1609903740000|2021-01-06 03:29:00|414.92|412.92|414.71|412.71|414.92|412.92|414.66|412.66|25
1609903750000|2021-01-06 03:29:10|414.72|412.72|414.66|412.66|414.72|412.72|414.66|412.66|7
1609903760000|2021-01-06 03:29:20|414.69|412.69|414.23|412.23|414.69|412.69|414.23|412.23|19
1609903770000|2021-01-06 03:29:30|414.22|412.22|414.38|412.38|414.39|412.39|414.22|412.22|21
1609903780000|2021-01-06 03:29:40|414.39|412.39|414.39|412.39|414.4|412.4|414.39|412.39|3
1609903790000|2021-01-06 03:29:50|414.4|412.4|414.19|412.19|414.4|412.4|414.19|412.19|21
1609903800000|2021-01-06 03:30:00|414.18|412.18|414.31|412.31|414.33|412.33|414.18|412.18|24
1609903810000|2021-01-06 03:30:10|414.32|412.32|414.36|412.36|414.36|412.36|414.25|412.25|19
1609903820000|2021-01-06 03:30:20|414.37|412.37|414.49|412.49|414.49|412.49|414.37|412.37|17
1609903830000|2021-01-06 03:30:30|414.47|412.47|414.5|412.5|414.58|412.58|414.44|412.44|14
1609903840000|2021-01-06 03:30:40|414.51|412.51|414.88|412.88|414.88|412.88|414.51|412.51|17
1609903850000|2021-01-06 03:30:50|414.89|412.89|414.83|412.83|414.9|412.9|414.76|412.76|16
1609903860000|2021-01-06 03:31:00|414.84|412.84|414.81|412.81|414.92|412.92|414.79|412.79|10
1609903870000|2021-01-06 03:31:10|414.93|412.93|415.58|413.58|415.58|413.58|414.81|412.81|20
1609903880000|2021-01-06 03:31:20|415.59|413.59|415.75|413.75|415.75|413.75|415.59|413.59|17
1609903890000|2021-01-06 03:31:30|415.74|413.74|415.73|413.73|415.74|413.74|415.71|413.71|8
1609903900000|2021-01-06 03:31:40|415.71|413.71|415.71|413.71|415.91|413.91|415.7|413.7|22
1609903910000|2021-01-06 03:31:50|415.69|413.69|415.67|413.67|415.71|413.71|415.67|413.67|4
1609903920000|2021-01-06 03:32:00|415.68|413.68|415.34|413.34|415.68|413.68|415.31|413.31|20
1609903930000|2021-01-06 03:32:10|415.33|413.33|415.4|413.4|415.41|413.41|415.21|413.21|30
1609903940000|2021-01-06 03:32:20|415.41|413.41|415.19|413.19|415.44|413.44|415.18|413.18|26
1609903950000|2021-01-06 03:32:30|415.18|413.18|414.96|412.96|415.22|413.22|414.96|412.96|24
1609903960000|2021-01-06 03:32:40|414.97|412.97|414.88|412.88|414.97|412.97|414.78|412.78|24
1609903970000|2021-01-06 03:32:50|414.87|412.87|414.85|412.85|414.91|412.91|414.84|412.84|15
1609903980000|2021-01-06 03:33:00|414.84|412.84|414.61|412.61|414.92|412.92|414.61|412.61|24
1609903990000|2021-01-06 03:33:10|414.59|412.59|414.21|412.21|414.59|412.59|414.21|412.21|13
1609904000000|2021-01-06 03:33:20|414.2|412.2|414.1|412.1|414.23|412.23|414.1|412.1|10
1609904010000|2021-01-06 03:33:30|414.06|412.06|414.44|412.44|414.44|412.44|414.05|412.05|24
1609904020000|2021-01-06 03:33:40|414.47|412.47|414.46|412.46|414.52|412.52|414.46|412.46|18
1609904030000|2021-01-06 03:33:50|414.44|412.44|414.14|412.14|414.46|412.46|414.13|412.13|19
1609904040000|2021-01-06 03:34:00|414.11|412.11|414.23|412.23|414.31|412.31|414.09|412.09|30
1609904050000|2021-01-06 03:34:10|414.24|412.24|414.15|412.15|414.26|412.26|414.05|412.05|29
1609904060000|2021-01-06 03:34:20|414.12|412.12|414.13|412.13|414.16|412.16|414.07|412.07|19
1609904070000|2021-01-06 03:34:30|414.18|412.18|414.18|412.18|414.25|412.25|414.15|412.15|12
1609904080000|2021-01-06 03:34:40|414.2|412.2|414.95|412.95|414.96|412.96|414.19|412.19|18
1609904090000|2021-01-06 03:34:50|414.99|412.99|415|413|415.06|413.06|414.93|412.93|25
1609904100000|2021-01-06 03:35:00|415.01|413.01|414.7|412.7|415.05|413.05|414.7|412.7|19
1609904110000|2021-01-06 03:35:10|414.66|412.66|414.69|412.69|414.74|412.74|414.52|412.52|22
1609904120000|2021-01-06 03:35:20|414.73|412.73|415.03|413.03|415.03|413.03|414.73|412.73|15
1609904130000|2021-01-06 03:35:30|414.99|412.99|415.02|413.02|415.04|413.04|414.98|412.98|12
1609904140000|2021-01-06 03:35:40|414.99|412.99|415.15|413.15|415.15|413.15|414.99|412.99|18
1609904150000|2021-01-06 03:35:50|415.17|413.17|415.2|413.2|415.2|413.2|415.13|413.13|8
1609904160000|2021-01-06 03:36:00|415.16|413.16|415.05|413.05|415.2|413.2|415.02|413.02|18
1609904170000|2021-01-06 03:36:10|415.09|413.09|415.16|413.16|415.19|413.19|415.06|413.06|16
1609904180000|2021-01-06 03:36:20|415.19|413.19|415.83|413.83|415.83|413.83|415.18|413.18|18
1609904190000|2021-01-06 03:36:30|415.78|413.78|415.46|413.46|415.8|413.8|415.44|413.44|21
1609904200000|2021-01-06 03:36:40|415.45|413.45|415.53|413.53|415.62|413.62|415.45|413.45|17
1609904210000|2021-01-06 03:36:50|415.57|413.57|415.54|413.54|415.57|413.57|415.53|413.53|8
1609904220000|2021-01-06 03:37:00|415.56|413.56|415.54|413.54|415.57|413.57|415.53|413.53|5
1609904230000|2021-01-06 03:37:10|415.52|413.52|415.38|413.38|415.56|413.56|415.35|413.35|13
1609904240000|2021-01-06 03:37:20|415.4|413.4|415.52|413.52|415.52|413.52|415.27|413.27|25
1609904250000|2021-01-06 03:37:30|415.53|413.53|415.63|413.63|415.7|413.7|415.53|413.53|15
1609904260000|2021-01-06 03:37:40|415.64|413.64|415.77|413.77|415.81|413.81|415.59|413.59|15
1609904270000|2021-01-06 03:37:50|415.78|413.78|415.8|413.8|415.84|413.84|415.77|413.77|15
1609904280000|2021-01-06 03:38:00|415.76|413.76|415.76|413.76|415.86|413.86|415.76|413.76|12
1609904290000|2021-01-06 03:38:10|415.75|413.75|415.54|413.54|415.77|413.77|415.51|413.51|17
1609904300000|2021-01-06 03:38:20|415.55|413.55|415.55|413.55|415.57|413.57|415.45|413.45|21
1609904310000|2021-01-06 03:38:30|415.57|413.57|415.44|413.44|415.57|413.57|415.37|413.37|29
1609904320000|2021-01-06 03:38:40|415.45|413.45|415.45|413.45|415.48|413.48|415.42|413.42|20
1609904330000|2021-01-06 03:38:50|415.44|413.44|415.55|413.55|415.55|413.55|415.43|413.43|17
1609904340000|2021-01-06 03:39:00|415.54|413.54|415.53|413.53|415.57|413.57|415.47|413.47|12
1609904350000|2021-01-06 03:39:10|415.49|413.49|415.53|413.53|415.53|413.53|415.43|413.43|23
1609904360000|2021-01-06 03:39:20|415.56|413.56|415.49|413.49|415.56|413.56|415.46|413.46|20
1609904370000|2021-01-06 03:39:30|415.52|413.52|415.52|413.52|415.53|413.53|415.49|413.49|13
1609904380000|2021-01-06 03:39:40|415.53|413.53|415.33|413.33|415.54|413.54|415.33|413.33|19
1609904390000|2021-01-06 03:39:50|415.32|413.32|415.26|413.26|415.32|413.32|415.26|413.26|8
1609904400000|2021-01-06 03:40:00|415.27|413.27|415.3|413.3|415.31|413.31|415.27|413.27|8
1609904410000|2021-01-06 03:40:10|415.31|413.31|415.27|413.27|415.31|413.31|415.26|413.26|13
1609904420000|2021-01-06 03:40:20|415.26|413.26|415.45|413.45|415.45|413.45|415.15|413.15|19
1609904430000|2021-01-06 03:40:30|415.46|413.46|415.4|413.4|415.48|413.48|415.4|413.4|4
1609904440000|2021-01-06 03:40:40|415.39|413.39|415.19|413.19|415.4|413.4|415.14|413.14|9
1609904460000|2021-01-06 03:41:00|415.2|413.2|415.21|413.21|415.21|413.21|415.19|413.19|4
1609904470000|2021-01-06 03:41:10|415.2|413.2|415.21|413.21|415.24|413.24|415.2|413.2|5
1609904480000|2021-01-06 03:41:20|415.19|413.19|415|413|415.19|413.19|414.97|412.97|19
1609904490000|2021-01-06 03:41:30|415.02|413.02|415.04|413.04|415.06|413.06|414.93|412.93|10
1609904500000|2021-01-06 03:41:40|415.05|413.05|414.95|412.95|415.07|413.07|414.95|412.95|6
1609904510000|2021-01-06 03:41:50|415.06|413.06|414.95|412.95|415.07|413.07|414.95|412.95|12
1609904520000|2021-01-06 03:42:00|414.97|412.97|414.99|412.99|414.99|412.99|414.94|412.94|15
1609904530000|2021-01-06 03:42:10|414.98|412.98|414.75|412.75|414.98|412.98|414.74|412.74|14
1609904540000|2021-01-06 03:42:20|414.74|412.74|414.92|412.92|414.92|412.92|414.73|412.73|9
1609904550000|2021-01-06 03:42:30|414.87|412.87|414.84|412.84|414.92|412.92|414.84|412.84|13
1609904560000|2021-01-06 03:42:40|414.82|412.82|414.7|412.7|414.82|412.82|414.69|412.69|12
1609904570000|2021-01-06 03:42:50|414.69|412.69|414.6|412.6|414.7|412.7|414.59|412.59|9
1609904580000|2021-01-06 03:43:00|414.59|412.59|414.85|412.85|414.85|412.85|414.59|412.59|14
1609904590000|2021-01-06 03:43:10|414.84|412.84|414.71|412.71|414.84|412.84|414.71|412.71|22
1609904600000|2021-01-06 03:43:20|414.72|412.72|414.73|412.73|414.76|412.76|414.7|412.7|15
1609904610000|2021-01-06 03:43:30|414.72|412.72|414.66|412.66|414.72|412.72|414.66|412.66|6
1609904620000|2021-01-06 03:43:40|414.64|412.64|414.89|412.89|414.89|412.89|414.32|412.32|24
1609904630000|2021-01-06 03:43:50|414.9|412.9|414.98|412.98|415.33|413.33|414.86|412.86|17
1609904640000|2021-01-06 03:44:00|415.27|413.27|415.32|413.32|415.34|413.34|415.26|413.26|15
1609904650000|2021-01-06 03:44:10|415.33|413.33|415.39|413.39|415.39|413.39|415.27|413.27|17
1609904660000|2021-01-06 03:44:20|415.38|413.38|414.98|412.98|415.38|413.38|414.95|412.95|27
1609904670000|2021-01-06 03:44:30|414.99|412.99|415.02|413.02|415.09|413.09|414.95|412.95|14
1609904680000|2021-01-06 03:44:40|415.08|413.08|415.08|413.08|415.09|413.09|415.08|413.08|3
1609904690000|2021-01-06 03:44:50|415.09|413.09|415.13|413.13|415.13|413.13|415.08|413.08|12
1609904700000|2021-01-06 03:45:00|415.08|413.08|415.1|413.1|415.1|413.1|415.03|413.03|21
1609904710000|2021-01-06 03:45:10|415.09|413.09|415.12|413.12|415.16|413.16|415.08|413.08|12
1609904720000|2021-01-06 03:45:20|415.11|413.11|415.16|413.16|415.17|413.17|415.1|413.1|9
1609904730000|2021-01-06 03:45:30|415.14|413.14|415.01|413.01|415.16|413.16|415.01|413.01|9
1609904740000|2021-01-06 03:45:40|415.02|413.02|415.02|413.02|415.02|413.02|415.02|413.02|1
1609904750000|2021-01-06 03:45:50|415.16|413.16|415.26|413.26|415.37|413.37|415.16|413.16|8
1609904760000|2021-01-06 03:46:00|415.27|413.27|415.36|413.36|415.36|413.36|415.27|413.27|3
1609904770000|2021-01-06 03:46:10|415.38|413.38|415.36|413.36|415.38|413.38|415.36|413.36|4
1609904790000|2021-01-06 03:46:30|415.32|413.32|415.32|413.32|415.32|413.32|415.31|413.31|3
1609904800000|2021-01-06 03:46:40|415.28|413.28|415.35|413.35|415.44|413.44|415.28|413.28|7
1609904810000|2021-01-06 03:46:50|415.36|413.36|415.29|413.29|415.38|413.38|415.29|413.29|8
1609904820000|2021-01-06 03:47:00|415.38|413.38|415.38|413.38|415.43|413.43|415.29|413.29|6
1609904830000|2021-01-06 03:47:10|415.32|413.32|415.32|413.32|415.37|413.37|415.14|413.14|19
1609904840000|2021-01-06 03:47:20|415.35|413.35|415.31|413.31|415.4|413.4|415.22|413.22|20
1609904850000|2021-01-06 03:47:30|415.25|413.25|415.25|413.25|415.48|413.48|415.25|413.25|27
1609904860000|2021-01-06 03:47:40|415.39|413.39|415.79|413.79|415.83|413.83|415.39|413.39|12
1609904870000|2021-01-06 03:47:50|415.83|413.83|415.83|413.83|415.83|413.83|415.74|413.74|11
1609904880000|2021-01-06 03:48:00|415.87|413.87|415.88|413.88|415.94|413.94|415.85|413.85|11
1609904890000|2021-01-06 03:48:10|415.9|413.9|415.96|413.96|415.96|413.96|415.88|413.88|9
1609904900000|2021-01-06 03:48:20|415.92|413.92|415.96|413.96|415.96|413.96|415.89|413.89|10
1609904910000|2021-01-06 03:48:30|415.97|413.97|415.91|413.91|415.97|413.97|415.91|413.91|15
1609904920000|2021-01-06 03:48:40|415.98|413.98|416.07|414.07|416.1|414.1|415.9|413.9|20
1609904930000|2021-01-06 03:48:50|416.1|414.1|415.94|413.94|416.13|414.13|415.93|413.93|20
1609904940000|2021-01-06 03:49:00|415.95|413.95|415.83|413.83|415.95|413.95|415.83|413.83|9
1609904950000|2021-01-06 03:49:10|415.84|413.84|415.74|413.74|415.86|413.86|415.7|413.7|22
1609904960000|2021-01-06 03:49:20|415.73|413.73|415.64|413.64|415.73|413.73|415.4|413.4|30
1609904970000|2021-01-06 03:49:30|415.63|413.63|415.64|413.64|415.67|413.67|415.63|413.63|18
1609904980000|2021-01-06 03:49:40|415.55|413.55|415.6|413.6|415.6|413.6|415.55|413.55|10
1609904990000|2021-01-06 03:49:50|415.61|413.61|415.66|413.66|415.66|413.66|415.57|413.57|19
1609905000000|2021-01-06 03:50:00|415.7|413.7|415.72|413.72|415.74|413.74|415.69|413.69|7
1609905010000|2021-01-06 03:50:10|415.69|413.69|415.91|413.91|415.97|413.97|415.67|413.67|14
1609905020000|2021-01-06 03:50:20|415.92|413.92|415.82|413.82|415.93|413.93|415.8|413.8|18
1609905030000|2021-01-06 03:50:30|415.81|413.81|415.81|413.81|415.84|413.84|415.81|413.81|10
1609905040000|2021-01-06 03:50:40|415.83|413.83|415.71|413.71|415.84|413.84|415.71|413.71|12
1609905050000|2021-01-06 03:50:50|415.69|413.69|415.33|413.33|415.69|413.69|415.33|413.33|25
1609905060000|2021-01-06 03:51:00|415.15|413.15|415.17|413.17|415.24|413.24|415.14|413.14|15
1609905070000|2021-01-06 03:51:10|415.15|413.15|415.15|413.15|415.17|413.17|415.1|413.1|15
1609905080000|2021-01-06 03:51:20|415.14|413.14|415.15|413.15|415.15|413.15|415.11|413.11|7
1609905090000|2021-01-06 03:51:30|415.16|413.16|415.09|413.09|415.16|413.16|415.09|413.09|4
1609905100000|2021-01-06 03:51:40|415.1|413.1|415.19|413.19|415.19|413.19|415.1|413.1|10
1609905110000|2021-01-06 03:51:50|415.31|413.31|415.13|413.13|415.31|413.31|415.13|413.13|8
1609905120000|2021-01-06 03:52:00|415.14|413.14|415.14|413.14|415.14|413.14|415.12|413.12|3
1609905130000|2021-01-06 03:52:10|415.11|413.11|415.1|413.1|415.13|413.13|415.08|413.08|11
1609905140000|2021-01-06 03:52:20|415.12|413.12|415.13|413.13|415.13|413.13|415.11|413.11|5
1609905150000|2021-01-06 03:52:30|415.12|413.12|414.89|412.89|415.13|413.13|414.84|412.84|21
1609905160000|2021-01-06 03:52:40|414.94|412.94|415.09|413.09|415.15|413.15|414.86|412.86|20
1609905170000|2021-01-06 03:52:50|415.28|413.28|415.31|413.31|415.31|413.31|415.26|413.26|6
1609905180000|2021-01-06 03:53:00|415.32|413.32|415.25|413.25|415.34|413.34|415.25|413.25|8
1609905190000|2021-01-06 03:53:10|415.29|413.29|415.14|413.14|415.29|413.29|415.14|413.14|13
1609905200000|2021-01-06 03:53:20|415.13|413.13|414.92|412.92|415.13|413.13|414.92|412.92|23
1609905210000|2021-01-06 03:53:30|414.91|412.91|415.06|413.06|415.06|413.06|414.9|412.9|20
1609905220000|2021-01-06 03:53:40|415.03|413.03|415.07|413.07|415.07|413.07|414.99|412.99|23
1609905230000|2021-01-06 03:53:50|415.05|413.05|415|413|415.07|413.07|415|413|11
1609905240000|2021-01-06 03:54:00|415.01|413.01|415|413|415.03|413.03|414.99|412.99|14
1609905250000|2021-01-06 03:54:10|415.03|413.03|415.01|413.01|415.05|413.05|414.98|412.98|15
1609905260000|2021-01-06 03:54:20|415.02|413.02|415.12|413.12|415.12|413.12|415.02|413.02|6
1609905270000|2021-01-06 03:54:30|415.19|413.19|415.24|413.24|415.26|413.26|415.17|413.17|18
1609905280000|2021-01-06 03:54:40|415.25|413.25|415|413|415.25|413.25|415|413|14
1609905290000|2021-01-06 03:54:50|414.99|412.99|415|413|415.02|413.02|414.84|412.84|28
1609905300000|2021-01-06 03:55:00|415.02|413.02|415|413|415.03|413.03|414.9|412.9|14
1609905310000|2021-01-06 03:55:10|415.01|413.01|415.07|413.07|415.07|413.07|415.01|413.01|5
1609905320000|2021-01-06 03:55:20|415.09|413.09|415.11|413.11|415.19|413.19|415.09|413.09|9
1609905330000|2021-01-06 03:55:30|415.12|413.12|415.14|413.14|415.18|413.18|415.11|413.11|15
1609905340000|2021-01-06 03:55:40|415.15|413.15|415.22|413.22|415.22|413.22|415.15|413.15|12
1609905350000|2021-01-06 03:55:50|415.23|413.23|415.25|413.25|415.26|413.26|415.23|413.23|4
1609905360000|2021-01-06 03:56:00|415.26|413.26|415.26|413.26|415.28|413.28|415.26|413.26|5
1609905370000|2021-01-06 03:56:10|415.27|413.27|415.32|413.32|415.33|413.33|415.24|413.24|12
1609905380000|2021-01-06 03:56:20|415.31|413.31|415.33|413.33|415.33|413.33|415.31|413.31|6
1609905390000|2021-01-06 03:56:30|415.32|413.32|415.34|413.34|415.35|413.35|415.32|413.32|11
1609905400000|2021-01-06 03:56:40|415.35|413.35|415.41|413.41|415.41|413.41|415.34|413.34|10
1609905410000|2021-01-06 03:56:50|415.42|413.42|415.39|413.39|415.47|413.47|415.35|413.35|17
1609905420000|2021-01-06 03:57:00|415.4|413.4|415.56|413.56|415.64|413.64|415.4|413.4|28
1609905430000|2021-01-06 03:57:10|415.68|413.68|415.66|413.66|415.7|413.7|415.55|413.55|25
1609905440000|2021-01-06 03:57:20|415.71|413.71|415.61|413.61|415.71|413.71|415.55|413.55|17
1609905450000|2021-01-06 03:57:30|415.68|413.68|415.67|413.67|415.76|413.76|415.61|413.61|12
1609905460000|2021-01-06 03:57:40|415.68|413.68|415.92|413.92|416.07|414.07|415.65|413.65|18
1609905470000|2021-01-06 03:57:50|415.91|413.91|415.92|413.92|416.08|414.08|415.81|413.81|17
1609905480000|2021-01-06 03:58:00|415.94|413.94|416.36|414.36|416.37|414.37|415.93|413.93|29
1609905490000|2021-01-06 03:58:10|416.32|414.32|416.36|414.36|416.47|414.47|416.32|414.32|30
1609905500000|2021-01-06 03:58:20|416.37|414.37|416.26|414.26|416.37|414.37|416.25|414.25|19
1609905510000|2021-01-06 03:58:30|416.29|414.29|415.96|413.96|416.3|414.3|415.91|413.91|21
1609905520000|2021-01-06 03:58:40|415.95|413.95|415.88|413.88|415.95|413.95|415.69|413.69|31
1609905530000|2021-01-06 03:58:50|415.9|413.9|416|414|416.05|414.05|415.87|413.87|27
1609905540000|2021-01-06 03:59:00|415.96|413.96|416.08|414.08|416.13|414.13|415.95|413.95|33
1609905550000|2021-01-06 03:59:10|416.06|414.06|416.09|414.09|416.13|414.13|416.04|414.04|27
1609905560000|2021-01-06 03:59:20|416.12|414.12|416.3|414.3|416.45|414.45|416.08|414.08|23
1609905570000|2021-01-06 03:59:30|416.29|414.29|416.31|414.31|416.34|414.34|416.24|414.24|27
1609905580000|2021-01-06 03:59:40|416.29|414.29|416.39|414.39|416.39|414.39|416.29|414.29|6
1609905590000|2021-01-06 03:59:50|416.43|414.43|416.45|414.45|416.47|414.47|416.35|414.35|25
1609905600000|2021-01-06 04:00:00|416.41|414.41|416.47|414.47|416.47|414.47|416.35|414.35|19
1609905610000|2021-01-06 04:00:10|416.42|414.42|416.47|414.47|416.66|414.66|416.4|414.4|24
1609905620000|2021-01-06 04:00:20|416.48|414.48|416.62|414.62|416.73|414.73|416.41|414.41|26
1609905630000|2021-01-06 04:00:30|416.75|414.75|416.94|414.94|417.2|415.2|416.75|414.75|27
1609905640000|2021-01-06 04:00:40|416.84|414.84|416.81|414.81|416.88|414.88|416.8|414.8|22
1609905650000|2021-01-06 04:00:50|416.82|414.82|416.83|414.83|416.84|414.84|416.79|414.79|18
1609905660000|2021-01-06 04:01:00|416.84|414.84|416.66|414.66|416.84|414.84|416.62|414.62|21
1609905670000|2021-01-06 04:01:10|416.65|414.65|416.21|414.21|416.66|414.66|416.18|414.18|29
1609905680000|2021-01-06 04:01:20|416.19|414.19|416.06|414.06|416.27|414.27|416.02|414.02|19
1609905690000|2021-01-06 04:01:30|416.03|414.03|415.56|413.56|416.03|414.03|415.47|413.47|32
1609905700000|2021-01-06 04:01:40|415.53|413.53|415.7|413.7|415.72|413.72|415.51|413.51|23
1609905710000|2021-01-06 04:01:50|415.71|413.71|415.61|413.61|415.73|413.73|415.56|413.56|18
1609905720000|2021-01-06 04:02:00|415.58|413.58|415.98|413.98|415.98|413.98|415.56|413.56|29
1609905730000|2021-01-06 04:02:10|416.03|414.03|416.11|414.11|416.2|414.2|415.98|413.98|20
1609905740000|2021-01-06 04:02:20|416.2|414.2|416.3|414.3|416.31|414.31|416.15|414.15|20
1609905750000|2021-01-06 04:02:30|416.37|414.37|416.22|414.22|416.37|414.37|416.22|414.22|23
1609905760000|2021-01-06 04:02:40|416.24|414.24|416.18|414.18|416.25|414.25|416.05|414.05|22
1609905770000|2021-01-06 04:02:50|416.19|414.19|416.05|414.05|416.19|414.19|416.04|414.04|15
1609905780000|2021-01-06 04:03:00|416.04|414.04|415.65|413.65|416.05|414.05|415.65|413.65|22
1609905790000|2021-01-06 04:03:10|415.66|413.66|415.78|413.78|415.81|413.81|415.66|413.66|22
1609905800000|2021-01-06 04:03:20|415.77|413.77|416.02|414.02|416.02|414.02|415.75|413.75|16
1609905810000|2021-01-06 04:03:30|416.01|414.01|416.12|414.12|416.12|414.12|415.99|413.99|17
1609905820000|2021-01-06 04:03:40|416.11|414.11|416.03|414.03|416.18|414.18|416.03|414.03|20
1609905830000|2021-01-06 04:03:50|416.04|414.04|416.13|414.13|416.13|414.13|416.04|414.04|9
1609905840000|2021-01-06 04:04:00|416.14|414.14|415.95|413.95|416.14|414.14|415.94|413.94|16
1609905850000|2021-01-06 04:04:10|415.94|413.94|415.94|413.94|415.95|413.95|415.93|413.93|7
1609905860000|2021-01-06 04:04:20|415.96|413.96|415.81|413.81|415.96|413.96|415.53|413.53|19
1609905870000|2021-01-06 04:04:30|415.8|413.8|415.59|413.59|415.8|413.8|415.48|413.48|21
1609905880000|2021-01-06 04:04:40|415.58|413.58|415.48|413.48|415.58|413.58|415.47|413.47|9
1609905890000|2021-01-06 04:04:50|415.51|413.51|415.89|413.89|415.89|413.89|415.49|413.49|20
1609905900000|2021-01-06 04:05:00|415.86|413.86|415.76|413.76|415.91|413.91|415.75|413.75|18
1609905910000|2021-01-06 04:05:10|415.78|413.78|415.78|413.78|415.79|413.79|415.56|413.56|26
1609905920000|2021-01-06 04:05:20|415.8|413.8|415.76|413.76|415.86|413.86|415.72|413.72|12
1609905930000|2021-01-06 04:05:30|415.75|413.75|415.81|413.81|415.83|413.83|415.73|413.73|12
1609905940000|2021-01-06 04:05:40|415.8|413.8|416.11|414.11|416.11|414.11|415.77|413.77|14
1609905950000|2021-01-06 04:05:50|416.08|414.08|416.2|414.2|416.2|414.2|416.05|414.05|18
1609905960000|2021-01-06 04:06:00|416.16|414.16|415.76|413.76|416.23|414.23|415.76|413.76|12
1609905970000|2021-01-06 04:06:10|415.77|413.77|416.15|414.15|416.2|414.2|415.77|413.77|22
1609905980000|2021-01-06 04:06:20|416.16|414.16|415.84|413.84|416.16|414.16|415.71|413.71|22
1609905990000|2021-01-06 04:06:30|415.83|413.83|415.82|413.82|415.83|413.83|415.82|413.82|2
1609906000000|2021-01-06 04:06:40|415.84|413.84|415.69|413.69|415.84|413.84|415.66|413.66|16
1609906010000|2021-01-06 04:06:50|415.63|413.63|415.59|413.59|415.69|413.69|415.59|413.59|14
1609906020000|2021-01-06 04:07:00|415.6|413.6|415.71|413.71|415.84|413.84|415.58|413.58|13
1609906030000|2021-01-06 04:07:10|415.72|413.72|415.8|413.8|416.02|414.02|415.72|413.72|14
1609906040000|2021-01-06 04:07:20|415.81|413.81|415.78|413.78|415.82|413.82|415.74|413.74|14
1609906050000|2021-01-06 04:07:30|415.82|413.82|416.19|414.19|416.19|414.19|415.82|413.82|8
1609906060000|2021-01-06 04:07:40|416.2|414.2|416.12|414.12|416.24|414.24|416.06|414.06|22
1609906070000|2021-01-06 04:07:50|416.14|414.14|416.25|414.25|416.28|414.28|416.14|414.14|18
1609906080000|2021-01-06 04:08:00|416.22|414.22|416.31|414.31|416.31|414.31|416.15|414.15|15
1609906090000|2021-01-06 04:08:10|416.29|414.29|416.29|414.29|416.31|414.31|416.28|414.28|10
1609906100000|2021-01-06 04:08:20|416.23|414.23|416.29|414.29|416.3|414.3|416.2|414.2|17
1609906110000|2021-01-06 04:08:30|416.27|414.27|416.27|414.27|416.29|414.29|416.24|414.24|7
1609906120000|2021-01-06 04:08:40|416.29|414.29|416.24|414.24|416.29|414.29|416.24|414.24|8
1609906130000|2021-01-06 04:08:50|416.26|414.26|416.32|414.32|416.35|414.35|416.23|414.23|14
1609906140000|2021-01-06 04:09:00|416.35|414.35|416.28|414.28|416.35|414.35|416.26|414.26|15
1609906150000|2021-01-06 04:09:10|416.53|414.53|416.49|414.49|416.57|414.57|416.45|414.45|16
1609906160000|2021-01-06 04:09:20|416.46|414.46|416.28|414.28|416.51|414.51|416.28|414.28|17
1609906170000|2021-01-06 04:09:30|416.34|414.34|416.9|414.9|417.03|415.03|416.28|414.28|23
1609906180000|2021-01-06 04:09:40|416.89|414.89|416.96|414.96|416.97|414.97|416.79|414.79|24
1609906190000|2021-01-06 04:09:50|416.94|414.94|416.94|414.94|416.94|414.94|416.73|414.73|29
1609906200000|2021-01-06 04:10:00|416.84|414.84|416.84|414.84|416.98|414.98|416.84|414.84|14
1609906210000|2021-01-06 04:10:10|416.96|414.96|416.94|414.94|416.96|414.96|416.84|414.84|8
1609906220000|2021-01-06 04:10:20|417.02|415.02|417.45|415.45|417.48|415.48|416.84|414.84|22
1609906230000|2021-01-06 04:10:30|417.47|415.47|417.56|415.56|417.56|415.56|417.42|415.42|19
1609906240000|2021-01-06 04:10:40|417.49|415.49|417.45|415.45|417.56|415.56|417.43|415.43|23
1609906250000|2021-01-06 04:10:50|417.51|415.51|417.96|415.96|418.03|416.03|417.48|415.48|29
1609906260000|2021-01-06 04:11:00|417.92|415.92|417.47|415.47|417.92|415.92|417.09|415.09|27
1609906270000|2021-01-06 04:11:10|417.36|415.36|417.24|415.24|417.4|415.4|417.18|415.18|27
1609906280000|2021-01-06 04:11:20|417.25|415.25|417.13|415.13|417.27|415.27|417.13|415.13|12
1609906290000|2021-01-06 04:11:30|417.14|415.14|417.22|415.22|417.31|415.31|416.62|414.62|34
1609906300000|2021-01-06 04:11:40|417.26|415.26|417.46|415.46|417.59|415.59|417.2|415.2|34
1609906310000|2021-01-06 04:11:50|417.47|415.47|417.46|415.46|417.58|415.58|417.46|415.46|22
1609906320000|2021-01-06 04:12:00|417.53|415.53|417.68|415.68|417.68|415.68|417.46|415.46|12
1609906330000|2021-01-06 04:12:10|417.59|415.59|418.1|416.1|418.13|416.13|417.59|415.59|17
1609906340000|2021-01-06 04:12:20|418|416|418.02|416.02|418.07|416.07|417.96|415.96|12
1609906350000|2021-01-06 04:12:30|417.97|415.97|418.04|416.04|418.05|416.05|417.97|415.97|11
1609906360000|2021-01-06 04:12:40|418.72|416.72|418.28|416.28|418.77|416.77|418.28|416.28|20
1609906370000|2021-01-06 04:12:50|418.26|416.26|418.67|416.67|418.83|416.83|418.26|416.26|25
1609906380000|2021-01-06 04:13:00|418.68|416.68|418.82|416.82|418.89|416.89|418.68|416.68|26
1609906390000|2021-01-06 04:13:10|418.87|416.87|418.82|416.82|419.25|417.25|418.7|416.7|27
1609906400000|2021-01-06 04:13:20|418.85|416.85|418.98|416.98|419.03|417.03|418.71|416.71|23
1609906410000|2021-01-06 04:13:30|419|417|419.23|417.23|419.23|417.23|418.89|416.89|22
1609906420000|2021-01-06 04:13:40|419.2|417.2|419.33|417.33|419.59|417.59|419.2|417.2|18
1609906430000|2021-01-06 04:13:50|419.32|417.32|420.07|418.07|420.07|418.07|419.31|417.31|29
1609906440000|2021-01-06 04:14:00|420.11|418.11|419.47|417.47|420.12|418.12|419.44|417.44|31
1609906450000|2021-01-06 04:14:10|419.59|417.59|420.39|418.39|420.43|418.43|419.56|417.56|31
1609906460000|2021-01-06 04:14:20|420.43|418.43|419.93|417.93|420.46|418.46|419.82|417.82|26
1609906470000|2021-01-06 04:14:30|419.94|417.94|420.1|418.1|420.13|418.13|419.86|417.86|28
1609906480000|2021-01-06 04:14:40|420.11|418.11|420.47|418.47|420.5|418.5|420.11|418.11|25
1609906490000|2021-01-06 04:14:50|420.48|418.48|420.49|418.49|420.49|418.49|420.45|418.45|18
1609906500000|2021-01-06 04:15:00|420.62|418.62|420.58|418.58|420.69|418.69|420.58|418.58|15
1609906510000|2021-01-06 04:15:10|420.56|418.56|420.69|418.69|420.7|418.7|420.53|418.53|23
1609906520000|2021-01-06 04:15:20|420.72|418.72|420.9|418.9|421.02|419.02|420.65|418.65|28
1609906530000|2021-01-06 04:15:30|421.06|419.06|421|419|421.14|419.14|420.9|418.9|16
1609906540000|2021-01-06 04:15:40|420.99|418.99|420.84|418.84|421.01|419.01|420.84|418.84|9
1609906550000|2021-01-06 04:15:50|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|1
1609906560000|2021-01-06 04:16:00|421.36|419.36|421.67|419.67|421.83|419.83|421.36|419.36|9
1609906570000|2021-01-06 04:16:10|419.53|417.53|421.25|419.25|421.55|419.55|419.53|417.53|17
1609906580000|2021-01-06 04:16:20|421.28|419.28|421.71|419.71|421.74|419.74|421.28|419.28|15
1609906590000|2021-01-06 04:16:30|421.73|419.73|421.98|419.98|421.98|419.98|421.73|419.73|20
1609906600000|2021-01-06 04:16:40|421.94|419.94|421.99|419.99|422.02|420.02|421.94|419.94|28
1609906610000|2021-01-06 04:16:50|421.95|419.95|421.95|419.95|422.01|420.01|421.81|419.81|26
1609906620000|2021-01-06 04:17:00|422.08|420.08|422.1|420.1|422.1|420.1|421.97|419.97|27
1609906630000|2021-01-06 04:17:10|422.09|420.09|422.21|420.21|422.28|420.28|422.06|420.06|19
1609906640000|2021-01-06 04:17:20|422.2|420.2|422.01|420.01|422.25|420.25|422.01|420.01|20
1609906650000|2021-01-06 04:17:30|422.02|420.02|421.7|419.7|422.07|420.07|421.7|419.7|32
1609906660000|2021-01-06 04:17:40|421.74|419.74|421.94|419.94|421.95|419.95|421.74|419.74|27
1609906670000|2021-01-06 04:17:50|421.93|419.93|422.12|420.12|422.13|420.13|421.93|419.93|26
1609906680000|2021-01-06 04:18:00|422.11|420.11|422.25|420.25|422.25|420.25|422.09|420.09|29
1609906690000|2021-01-06 04:18:10|422.33|420.33|422.37|420.37|422.41|420.41|422.29|420.29|24
1609906700000|2021-01-06 04:18:20|422.36|420.36|422.1|420.1|422.39|420.39|421.11|419.11|29
1609906710000|2021-01-06 04:18:30|422.11|420.11|422.18|420.18|422.18|420.18|422.01|420.01|25
1609906720000|2021-01-06 04:18:40|422.17|420.17|422.09|420.09|422.17|420.17|422.06|420.06|19
1609906730000|2021-01-06 04:18:50|422.1|420.1|422.02|420.02|422.11|420.11|421.93|419.93|25
1609906740000|2021-01-06 04:19:00|422.01|420.01|421.92|419.92|422.02|420.02|421.91|419.91|28
1609906750000|2021-01-06 04:19:10|421.96|419.96|421.97|419.97|422.16|420.16|421.89|419.89|31
1609906760000|2021-01-06 04:19:20|422|420|421.98|419.98|422|420|421.94|419.94|30
1609906770000|2021-01-06 04:19:30|421.97|419.97|422.24|420.24|422.26|420.26|421.97|419.97|28
1609906780000|2021-01-06 04:19:40|422.25|420.25|422.06|420.06|422.28|420.28|422.06|420.06|20
1609906790000|2021-01-06 04:19:50|422.05|420.05|422.14|420.14|422.16|420.16|422.04|420.04|21
1609906800000|2021-01-06 04:20:00|422.12|420.12|421.99|419.99|422.12|420.12|421.97|419.97|24
1609906810000|2021-01-06 04:20:10|422.01|420.01|422.18|420.18|422.18|420.18|421.97|419.97|29
1609906820000|2021-01-06 04:20:20|422.19|420.19|422.11|420.11|422.24|420.24|422.11|420.11|13
1609906830000|2021-01-06 04:20:30|422.12|420.12|422.18|420.18|422.21|420.21|422.12|420.12|16
1609906840000|2021-01-06 04:20:40|422.19|420.19|422.21|420.21|422.24|420.24|422.14|420.14|16
1609906850000|2021-01-06 04:20:50|422.2|420.2|422.22|420.22|422.25|420.25|422.18|420.18|18
1609906860000|2021-01-06 04:21:00|422.23|420.23|422.61|420.61|422.62|420.62|422.19|420.19|22
1609906870000|2021-01-06 04:21:10|422.62|420.62|422.67|420.67|422.75|420.75|422.56|420.56|15
1609906880000|2021-01-06 04:21:20|422.75|420.75|422.9|420.9|422.98|420.98|422.7|420.7|19
1609906890000|2021-01-06 04:21:30|422.89|420.89|422.77|420.77|422.89|420.89|422.67|420.67|32
1609906900000|2021-01-06 04:21:40|422.78|420.78|423.04|421.04|423.25|421.25|422.71|420.71|20
1609906910000|2021-01-06 04:21:50|423.05|421.05|423.12|421.12|423.22|421.22|422.98|420.98|23
1609906920000|2021-01-06 04:22:00|423.18|421.18|423.15|421.15|423.22|421.22|423.08|421.08|15
1609906930000|2021-01-06 04:22:10|423.13|421.13|422.65|420.65|423.13|421.13|422.64|420.64|27
1609906940000|2021-01-06 04:22:20|422.67|420.67|422.89|420.89|422.95|420.95|422.67|420.67|24
1609906950000|2021-01-06 04:22:30|422.79|420.79|422.78|420.78|423.07|421.07|422.72|420.72|29
1609906960000|2021-01-06 04:22:40|422.89|420.89|422.86|420.86|422.95|420.95|422.78|420.78|20
1609906970000|2021-01-06 04:22:50|422.87|420.87|423.32|421.32|423.48|421.48|422.82|420.82|25
1609906980000|2021-01-06 04:23:00|423.18|421.18|423.52|421.52|423.52|421.52|423.18|421.18|15
1609906990000|2021-01-06 04:23:10|423.34|421.34|423.45|421.45|423.65|421.65|423.34|421.34|19
1609907000000|2021-01-06 04:23:20|423.36|421.36|423.56|421.56|424.11|422.11|423.3|421.3|30
1609907010000|2021-01-06 04:23:30|423.55|421.55|423.38|421.38|423.57|421.57|423.28|421.28|17
1609907020000|2021-01-06 04:23:40|423.36|421.36|423.81|421.81|423.81|421.81|423.36|421.36|25
1609907030000|2021-01-06 04:23:50|423.74|421.74|423.8|421.8|424.18|422.18|423.68|421.68|17
1609907040000|2021-01-06 04:24:00|423.84|421.84|424.23|422.23|424.28|422.28|423.84|421.84|22
1609907050000|2021-01-06 04:24:10|424.3|422.3|425.13|423.13|425.14|423.14|424.3|422.3|27
1609907060000|2021-01-06 04:24:20|425.12|423.12|425.07|423.07|425.15|423.15|424.87|422.87|26
1609907070000|2021-01-06 04:24:30|424.87|422.87|426.03|424.03|426.03|424.03|424.87|422.87|29
1609907080000|2021-01-06 04:24:40|426.05|424.05|425.63|423.63|426.05|424.05|425.37|423.37|14
1609907090000|2021-01-06 04:24:50|425.37|423.37|426.42|424.42|427.17|425.17|425.37|423.37|29
1609907100000|2021-01-06 04:25:00|426.69|424.69|427.08|425.08|427.92|425.92|426.37|424.37|40
1609907110000|2021-01-06 04:25:10|427.12|425.12|427.57|425.57|427.64|425.64|427.04|425.04|34
1609907120000|2021-01-06 04:25:20|427.52|425.52|427.99|425.99|428.15|426.15|427.52|425.52|34
1609907130000|2021-01-06 04:25:30|427.96|425.96|426.62|424.62|428.06|426.06|426.42|424.42|36
1609907140000|2021-01-06 04:25:40|426.49|424.49|426.54|424.54|427.09|425.09|426.49|424.49|34
1609907150000|2021-01-06 04:25:50|426.58|424.58|427.03|425.03|427.13|425.13|426.55|424.55|34
1609907160000|2021-01-06 04:26:00|427.15|425.15|427.62|425.62|427.82|425.82|427.13|425.13|30
1609907170000|2021-01-06 04:26:10|427.65|425.65|427.49|425.49|427.87|425.87|427.46|425.46|15
1609907180000|2021-01-06 04:26:20|427.53|425.53|428.49|426.49|428.73|426.73|427.49|425.49|27
1609907190000|2021-01-06 04:26:30|428.72|426.72|429.36|427.36|429.63|427.63|428.72|426.72|26
1609907200000|2021-01-06 04:26:40|429.34|427.34|429.66|427.66|429.66|427.66|429.27|427.27|29
1609907210000|2021-01-06 04:26:50|429.67|427.67|428.84|426.84|429.67|427.67|428.62|426.62|35
1609907220000|2021-01-06 04:27:00|428.83|426.83|429.57|427.57|429.7|427.7|428.83|426.83|30
1609907230000|2021-01-06 04:27:10|429.54|427.54|429.8|427.8|429.8|427.8|429.5|427.5|34
1609907240000|2021-01-06 04:27:20|429.78|427.78|429.89|427.89|429.89|427.89|429.73|427.73|33
1609907250000|2021-01-06 04:27:30|429.84|427.84|430.69|428.69|430.7|428.7|429.84|427.84|27
1609907260000|2021-01-06 04:27:40|430.66|428.66|429.53|427.53|430.89|428.89|429.49|427.49|37
1609907270000|2021-01-06 04:27:50|429.56|427.56|430.81|428.81|430.81|428.81|429.44|427.44|34
1609907280000|2021-01-06 04:28:00|430.83|428.83|430.62|428.62|430.83|428.83|430.57|428.57|29
1609907290000|2021-01-06 04:28:10|430.65|428.65|431.15|429.15|431.19|429.19|430.63|428.63|29
1609907300000|2021-01-06 04:28:20|431.16|429.16|431.51|429.51|431.51|429.51|431.16|429.16|28
1609907310000|2021-01-06 04:28:30|431.52|429.52|431.47|429.47|431.71|429.71|431.31|429.31|33
1609907320000|2021-01-06 04:28:40|431.46|429.46|432.41|430.41|432.57|430.57|431.46|429.46|30
1609907330000|2021-01-06 04:28:50|432.3|430.3|432.17|430.17|432.3|430.3|431.68|429.68|39
1609907340000|2021-01-06 04:29:00|432.02|430.02|430.9|428.9|432.29|430.29|430.84|428.84|32
1609907350000|2021-01-06 04:29:10|430.83|428.83|431.08|429.08|431.11|429.11|430.5|428.5|32
1609907360000|2021-01-06 04:29:20|431.18|429.18|430.99|428.99|431.74|429.74|430.99|428.99|35
1609907370000|2021-01-06 04:29:30|430.89|428.89|430.56|428.56|430.99|428.99|430.34|428.34|36
1609907380000|2021-01-06 04:29:40|430.6|428.6|430.51|428.51|430.69|428.69|430.24|428.24|30
1609907390000|2021-01-06 04:29:50|430.61|428.61|430.43|428.43|430.8|428.8|430.28|428.28|38
1609907400000|2021-01-06 04:30:00|430.39|428.39|431.37|429.37|431.38|429.38|430.28|428.28|31
1609907410000|2021-01-06 04:30:10|431.35|429.35|430.16|428.16|431.67|429.67|430.16|428.16|37
1609907420000|2021-01-06 04:30:20|430.17|428.17|430.29|428.29|430.58|428.58|430.1|428.1|30
1609907430000|2021-01-06 04:30:30|430.27|428.27|430.49|428.49|430.6|428.6|430.07|428.07|34
1609907440000|2021-01-06 04:30:40|430.46|428.46|431.22|429.22|431.22|429.22|430.45|428.45|37
1609907450000|2021-01-06 04:30:50|431.23|429.23|430.85|428.85|431.23|429.23|430.57|428.57|30
1609907460000|2021-01-06 04:31:00|430.87|428.87|430.2|428.2|430.88|428.88|430.2|428.2|31
1609907470000|2021-01-06 04:31:10|430.11|428.11|429.6|427.6|430.11|428.11|429.52|427.52|37
1609907480000|2021-01-06 04:31:20|429.41|427.41|428.43|426.43|429.41|427.41|428.38|426.38|35
1609907490000|2021-01-06 04:31:30|428.42|426.42|427.79|425.79|428.6|426.6|427.79|425.79|35
1609907500000|2021-01-06 04:31:40|427.78|425.78|427.35|425.35|427.78|425.78|427.29|425.29|33
1609907510000|2021-01-06 04:31:50|427.34|425.34|426.95|424.95|427.34|425.34|426.63|424.63|31
1609907520000|2021-01-06 04:32:00|426.9|424.9|427.19|425.19|427.38|425.38|426.88|424.88|32
1609907530000|2021-01-06 04:32:10|427.18|425.18|426.55|424.55|427.18|425.18|425.95|423.95|37
1609907540000|2021-01-06 04:32:20|426.56|424.56|426.45|424.45|426.68|424.68|425.85|423.85|37
1609907550000|2021-01-06 04:32:30|426.31|424.31|426.12|424.12|426.66|424.66|426.01|424.01|36
1609907560000|2021-01-06 04:32:40|426.17|424.17|427.16|425.16|427.26|425.26|426.02|424.02|36
1609907570000|2021-01-06 04:32:50|427.45|425.45|427.02|425.02|427.48|425.48|426.99|424.99|32
1609907580000|2021-01-06 04:33:00|427.05|425.05|426.18|424.18|427.21|425.21|426.18|424.18|38
1609907590000|2021-01-06 04:33:10|426.22|424.22|426.86|424.86|426.96|424.96|426.19|424.19|34
1609907600000|2021-01-06 04:33:20|426.76|424.76|427.02|425.02|427.02|425.02|426.26|424.26|36
1609907610000|2021-01-06 04:33:30|427.03|425.03|427.52|425.52|427.52|425.52|426.87|424.87|37
1609907620000|2021-01-06 04:33:40|427.58|425.58|427.63|425.63|427.86|425.86|427.33|425.33|34
1609907630000|2021-01-06 04:33:50|427.81|425.81|427.96|425.96|428|426|427.77|425.77|35
1609907640000|2021-01-06 04:34:00|427.97|425.97|427.9|425.9|428|426|427.82|425.82|36
1609907650000|2021-01-06 04:34:10|427.91|425.91|427.64|425.64|428|426|427.59|425.59|33
1609907660000|2021-01-06 04:34:20|427.67|425.67|427.94|425.94|427.98|425.98|427.62|425.62|32
1609907670000|2021-01-06 04:34:30|427.92|425.92|427.79|425.79|427.98|425.98|427.77|425.77|32
1609907680000|2021-01-06 04:34:40|427.81|425.81|427.8|425.8|427.83|425.83|427.71|425.71|27
1609907690000|2021-01-06 04:34:50|427.79|425.79|428.35|426.35|428.44|426.44|427.79|425.79|26
1609907700000|2021-01-06 04:35:00|428.32|426.32|428.14|426.14|428.32|426.32|428.02|426.02|32
1609907710000|2021-01-06 04:35:10|428.12|426.12|428.24|426.24|428.24|426.24|427.97|425.97|31
1609907720000|2021-01-06 04:35:20|428.26|426.26|427.74|425.74|428.51|426.51|427.74|425.74|33
1609907730000|2021-01-06 04:35:30|427.68|425.68|428.07|426.07|428.07|426.07|427.56|425.56|34
1609907740000|2021-01-06 04:35:40|428.06|426.06|428.29|426.29|428.3|426.3|427.92|425.92|38
1609907750000|2021-01-06 04:35:50|428.28|426.28|428.26|426.26|428.44|426.44|428.15|426.15|36
1609907760000|2021-01-06 04:36:00|428.31|426.31|428.71|426.71|428.71|426.71|428.23|426.23|29
1609907770000|2021-01-06 04:36:10|428.68|426.68|428.45|426.45|428.78|426.78|428.45|426.45|29
1609907780000|2021-01-06 04:36:20|428.41|426.41|428.32|426.32|428.44|426.44|428.11|426.11|38
1609907790000|2021-01-06 04:36:30|428.38|426.38|428.33|426.33|428.7|426.7|428.33|426.33|30
1609907800000|2021-01-06 04:36:40|428.32|426.32|428.48|426.48|428.53|426.53|428.15|426.15|34
1609907810000|2021-01-06 04:36:50|428.38|426.38|428.38|426.38|428.43|426.43|428.31|426.31|27
1609907820000|2021-01-06 04:37:00|428.47|426.47|428.41|426.41|428.48|426.48|428.34|426.34|24
1609907830000|2021-01-06 04:37:10|428.42|426.42|428.22|426.22|428.42|426.42|428.13|426.13|29
1609907840000|2021-01-06 04:37:20|428.23|426.23|428.11|426.11|428.29|426.29|428.11|426.11|25
1609907850000|2021-01-06 04:37:30|428.12|426.12|428.35|426.35|428.35|426.35|428.1|426.1|22
1609907860000|2021-01-06 04:37:40|428.37|426.37|428.02|426.02|428.47|426.47|428.01|426.01|25
1609907870000|2021-01-06 04:37:50|428|426|428.28|426.28|428.28|426.28|427.7|425.7|30
1609907880000|2021-01-06 04:38:00|428.34|426.34|428.27|426.27|428.36|426.36|428.21|426.21|30
1609907890000|2021-01-06 04:38:10|428.25|426.25|428.41|426.41|428.45|426.45|428.24|426.24|19
1609907900000|2021-01-06 04:38:20|428.36|426.36|428.04|426.04|428.37|426.37|428.04|426.04|25
1609907910000|2021-01-06 04:38:30|428.03|426.03|427.88|425.88|428.15|426.15|427.85|425.85|29
1609907920000|2021-01-06 04:38:40|427.9|425.9|427.96|425.96|428.16|426.16|427.86|425.86|26
1609907930000|2021-01-06 04:38:50|427.95|425.95|428.26|426.26|428.26|426.26|427.9|425.9|29
1609907940000|2021-01-06 04:39:00|428.3|426.3|428.23|426.23|428.37|426.37|428.23|426.23|28
1609907950000|2021-01-06 04:39:10|428.29|426.29|428.02|426.02|428.29|426.29|427.96|425.96|22
1609907960000|2021-01-06 04:39:20|428.03|426.03|427.77|425.77|428.09|426.09|427.77|425.77|28
1609907970000|2021-01-06 04:39:30|427.85|425.85|428.29|426.29|428.3|426.3|427.81|425.81|24
1609907980000|2021-01-06 04:39:40|428.3|426.3|428.5|426.5|428.58|426.58|428.3|426.3|26
1609907990000|2021-01-06 04:39:50|428.52|426.52|428.67|426.67|428.75|426.75|428.5|426.5|15
1609908000000|2021-01-06 04:40:00|428.8|426.8|428.46|426.46|428.85|426.85|428.46|426.46|22
1609908010000|2021-01-06 04:40:10|428.51|426.51|428.62|426.62|428.64|426.64|428.46|426.46|23
1609908020000|2021-01-06 04:40:20|428.6|426.6|428.59|426.59|428.67|426.67|428.55|426.55|30
1609908030000|2021-01-06 04:40:30|428.58|426.58|428.58|426.58|428.61|426.61|428.55|426.55|30
1609908040000|2021-01-06 04:40:40|428.59|426.59|428.34|426.34|428.61|426.61|428.27|426.27|24
1609908050000|2021-01-06 04:40:50|428.31|426.31|428.15|426.15|428.31|426.31|428.11|426.11|24
1609908060000|2021-01-06 04:41:00|428.16|426.16|428.12|426.12|428.2|426.2|428.12|426.12|27
1609908070000|2021-01-06 04:41:10|428.15|426.15|427.98|425.98|428.15|426.15|427.92|425.92|22
1609908080000|2021-01-06 04:41:20|428.04|426.04|427.98|425.98|428.19|426.19|427.98|425.98|25
1609908090000|2021-01-06 04:41:30|428.12|426.12|427.69|425.69|428.12|426.12|427.68|425.68|28
1609908100000|2021-01-06 04:41:40|427.67|425.67|427.92|425.92|427.95|425.95|427.67|425.67|23
1609908110000|2021-01-06 04:41:50|427.91|425.91|427.84|425.84|427.95|425.95|427.82|425.82|13
1609908120000|2021-01-06 04:42:00|427.82|425.82|427.92|425.92|428.01|426.01|427.82|425.82|26
1609908130000|2021-01-06 04:42:10|427.93|425.93|428.46|426.46|428.46|426.46|427.93|425.93|21
1609908140000|2021-01-06 04:42:20|428.48|426.48|428.3|426.3|428.48|426.48|428.21|426.21|24
1609908150000|2021-01-06 04:42:30|428.35|426.35|428.27|426.27|428.51|426.51|428.27|426.27|23
1609908160000|2021-01-06 04:42:40|428.29|426.29|428.11|426.11|428.38|426.38|427.92|425.92|35
1609908170000|2021-01-06 04:42:50|428.13|426.13|428.64|426.64|428.67|426.67|428.12|426.12|28
1609908180000|2021-01-06 04:43:00|428.6|426.6|428.74|426.74|428.86|426.86|428.6|426.6|31
1609908190000|2021-01-06 04:43:10|428.83|426.83|428.97|426.97|428.98|426.98|428.66|426.66|28
1609908200000|2021-01-06 04:43:20|428.96|426.96|428.82|426.82|428.99|426.99|428.74|426.74|19
1609908210000|2021-01-06 04:43:30|428.79|426.79|428.75|426.75|428.82|426.82|428.57|426.57|29
1609908220000|2021-01-06 04:43:40|428.8|426.8|428.76|426.76|428.81|426.81|428.71|426.71|26
1609908230000|2021-01-06 04:43:50|428.77|426.77|428.8|426.8|428.81|426.81|428.64|426.64|24
1609908240000|2021-01-06 04:44:00|428.81|426.81|428.74|426.74|428.81|426.81|428.69|426.69|27
1609908250000|2021-01-06 04:44:10|428.65|426.65|428.99|426.99|429.09|427.09|428.65|426.65|22
1609908260000|2021-01-06 04:44:20|429.02|427.02|428.88|426.88|429.07|427.07|428.8|426.8|24
1609908270000|2021-01-06 04:44:30|428.89|426.89|428.94|426.94|429.02|427.02|428.88|426.88|25
1609908280000|2021-01-06 04:44:40|428.93|426.93|428.9|426.9|428.97|426.97|428.9|426.9|12
1609908290000|2021-01-06 04:44:50|428.83|426.83|428.62|426.62|428.86|426.86|428.6|426.6|28
1609908300000|2021-01-06 04:45:00|428.67|426.67|428.43|426.43|428.67|426.67|428.36|426.36|29
1609908310000|2021-01-06 04:45:10|428.41|426.41|428.37|426.37|428.53|426.53|428.3|426.3|27
1609908320000|2021-01-06 04:45:20|428.3|426.3|427.84|425.84|428.3|426.3|427.81|425.81|27
1609908330000|2021-01-06 04:45:30|427.81|425.81|427.24|425.24|427.82|425.82|427.2|425.2|30
1609908340000|2021-01-06 04:45:40|427.3|425.3|426.72|424.72|427.32|425.32|426.71|424.71|34
1609908350000|2021-01-06 04:45:50|426.71|424.71|427|425|427|425|426.64|424.64|23
1609908360000|2021-01-06 04:46:00|427.01|425.01|427.12|425.12|427.29|425.29|427.01|425.01|31
1609908370000|2021-01-06 04:46:10|427.1|425.1|426.77|424.77|427.1|425.1|426.75|424.75|28
1609908380000|2021-01-06 04:46:20|426.76|424.76|426.79|424.79|426.92|424.92|426.74|424.74|31
1609908390000|2021-01-06 04:46:30|426.77|424.77|426.85|424.85|426.92|424.92|426.76|424.76|25
1609908400000|2021-01-06 04:46:40|426.83|424.83|426.22|424.22|426.83|424.83|426.19|424.19|30
1609908410000|2021-01-06 04:46:50|426.21|424.21|426.31|424.31|426.31|424.31|426.11|424.11|29
1609908420000|2021-01-06 04:47:00|426.28|424.28|426.08|424.08|426.41|424.41|426.08|424.08|25
1609908430000|2021-01-06 04:47:10|426.04|424.04|426.82|424.82|426.82|424.82|425.99|423.99|28
1609908440000|2021-01-06 04:47:20|426.56|424.56|426.11|424.11|426.56|424.56|426.11|424.11|21
1609908450000|2021-01-06 04:47:30|426.09|424.09|426.2|424.2|426.2|424.2|426.09|424.09|31
1609908460000|2021-01-06 04:47:40|426.19|424.19|426.14|424.14|426.19|424.19|425.99|423.99|24
1609908470000|2021-01-06 04:47:50|426.12|424.12|426.28|424.28|426.29|424.29|426.1|424.1|28
1609908480000|2021-01-06 04:48:00|426.29|424.29|426.27|424.27|426.32|424.32|426.25|424.25|18
1609908490000|2021-01-06 04:48:10|426.26|424.26|426.26|424.26|426.31|424.31|426.25|424.25|23
1609908500000|2021-01-06 04:48:20|426.29|424.29|426.08|424.08|426.31|424.31|425.99|423.99|31
1609908510000|2021-01-06 04:48:30|426.06|424.06|426.32|424.32|426.32|424.32|426.06|424.06|19
1609908520000|2021-01-06 04:48:40|426.35|424.35|426.31|424.31|426.35|424.35|426.3|424.3|16
1609908530000|2021-01-06 04:48:50|426.28|424.28|426.1|424.1|426.29|424.29|426.1|424.1|12
1609908540000|2021-01-06 04:49:00|426.12|424.12|426.29|424.29|426.3|424.3|426.11|424.11|25
1609908550000|2021-01-06 04:49:10|426.28|424.28|426.22|424.22|426.28|424.28|426.15|424.15|14
1609908560000|2021-01-06 04:49:20|426.24|424.24|426.19|424.19|426.25|424.25|426.19|424.19|8
1609908570000|2021-01-06 04:49:30|426.2|424.2|425.84|423.84|426.2|424.2|425.76|423.76|26
1609908580000|2021-01-06 04:49:40|425.83|423.83|426.26|424.26|426.28|424.28|425.83|423.83|23
1609908590000|2021-01-06 04:49:50|426.2|424.2|426.19|424.19|426.34|424.34|426.15|424.15|22
1609908600000|2021-01-06 04:50:00|426.2|424.2|426.32|424.32|426.37|424.37|426.2|424.2|10
1609908610000|2021-01-06 04:50:10|426.36|424.36|426.47|424.47|426.73|424.73|426.36|424.36|27
1609908620000|2021-01-06 04:50:20|426.46|424.46|426.14|424.14|426.46|424.46|426.07|424.07|22
1609908630000|2021-01-06 04:50:30|426.15|424.15|426.84|424.84|426.9|424.9|426.06|424.06|22
1609908640000|2021-01-06 04:50:40|426.85|424.85|427.13|425.13|427.14|425.14|426.74|424.74|15
1609908650000|2021-01-06 04:50:50|427.1|425.1|427.36|425.36|427.36|425.36|427.1|425.1|17
1609908660000|2021-01-06 04:51:00|427.35|425.35|427.25|425.25|427.35|425.35|427.06|425.06|27
1609908670000|2021-01-06 04:51:10|427.26|425.26|427.3|425.3|427.32|425.32|427.25|425.25|18
1609908680000|2021-01-06 04:51:20|427.38|425.38|427.25|425.25|427.41|425.41|427.25|425.25|13
1609908690000|2021-01-06 04:51:30|427.3|425.3|427.4|425.4|427.48|425.48|427.25|425.25|16
1609908700000|2021-01-06 04:51:40|427.44|425.44|427.45|425.45|427.5|425.5|427.28|425.28|22
1609908710000|2021-01-06 04:51:50|427.44|425.44|427.13|425.13|427.44|425.44|426.9|424.9|37
1609908720000|2021-01-06 04:52:00|427.15|425.15|427.29|425.29|427.43|425.43|427.06|425.06|29
1609908730000|2021-01-06 04:52:10|427.26|425.26|427.57|425.57|427.57|425.57|427.23|425.23|21
1609908740000|2021-01-06 04:52:20|427.55|425.55|427.51|425.51|427.55|425.55|427.44|425.44|25
1609908750000|2021-01-06 04:52:30|427.48|425.48|427.49|425.49|427.49|425.49|427.43|425.43|13
1609908760000|2021-01-06 04:52:40|427.55|425.55|427.67|425.67|427.71|425.71|427.55|425.55|6
1609908770000|2021-01-06 04:52:50|427.7|425.7|428.12|426.12|428.13|426.13|427.7|425.7|11
1609908780000|2021-01-06 04:53:00|428.13|426.13|427.85|425.85|428.13|426.13|427.83|425.83|17
1609908790000|2021-01-06 04:53:10|427.83|425.83|427.91|425.91|427.94|425.94|427.35|425.35|22
1609908800000|2021-01-06 04:53:20|427.92|425.92|428.02|426.02|428.08|426.08|427.9|425.9|27
1609908810000|2021-01-06 04:53:30|428.01|426.01|428.24|426.24|428.24|426.24|428.01|426.01|20
1609908820000|2021-01-06 04:53:40|428.27|426.27|428.52|426.52|428.52|426.52|428.23|426.23|7
1609908830000|2021-01-06 04:53:50|428.59|426.59|428.92|426.92|428.93|426.93|428.59|426.59|12
1609908840000|2021-01-06 04:54:00|428.93|426.93|428.92|426.92|428.94|426.94|428.85|426.85|12
1609908850000|2021-01-06 04:54:10|428.98|426.98|428.8|426.8|429.04|427.04|428.8|426.8|13
1609908860000|2021-01-06 04:54:20|428.66|426.66|428.72|426.72|428.73|426.73|428.46|426.46|32
1609908870000|2021-01-06 04:54:30|428.77|426.77|428.71|426.71|428.78|426.78|428.67|426.67|18
1609908880000|2021-01-06 04:54:40|428.7|426.7|428.72|426.72|428.73|426.73|428.66|426.66|16
1609908890000|2021-01-06 04:54:50|428.73|426.73|428.61|426.61|428.73|426.73|428.6|426.6|14
1609908900000|2021-01-06 04:55:00|428.62|426.62|428.64|426.64|428.64|426.64|428.59|426.59|17
1609908910000|2021-01-06 04:55:10|428.59|426.59|429.31|427.31|429.31|427.31|428.59|426.59|17
1609908920000|2021-01-06 04:55:20|429.26|427.26|429.7|427.7|429.75|427.75|428.9|426.9|22
1609908930000|2021-01-06 04:55:30|429.69|427.69|429.69|427.69|429.73|427.73|429.65|427.65|12
1609908940000|2021-01-06 04:55:40|429.72|427.72|429.55|427.55|429.72|427.72|429.55|427.55|11
1609908950000|2021-01-06 04:55:50|429.53|427.53|429.88|427.88|429.88|427.88|429.52|427.52|23
1609908960000|2021-01-06 04:56:00|429.89|427.89|430.33|428.33|430.33|428.33|429.73|427.73|21
1609908970000|2021-01-06 04:56:10|430.98|428.98|431.06|429.06|431.61|429.61|430.98|428.98|34
1609908980000|2021-01-06 04:56:20|430.96|428.96|431.46|429.46|431.73|429.73|430.86|428.86|36
1609908990000|2021-01-06 04:56:30|431.44|429.44|431.69|429.69|431.75|429.75|431.29|429.29|20
1609909000000|2021-01-06 04:56:40|432.25|430.25|432.16|430.16|432.25|430.25|432.13|430.13|17
1609909010000|2021-01-06 04:56:50|432.14|430.14|431.81|429.81|432.23|430.23|431.63|429.63|25
1609909020000|2021-01-06 04:57:00|431.93|429.93|431.76|429.76|431.93|429.93|431.54|429.54|16
1609909030000|2021-01-06 04:57:10|431.77|429.77|432.61|430.61|432.61|430.61|431.64|429.64|16
1609909040000|2021-01-06 04:57:20|432.09|430.09|432.73|430.73|433.95|431.95|432.06|430.06|36
1609909050000|2021-01-06 04:57:30|432.78|430.78|431.97|429.97|432.82|430.82|431.72|429.72|35
1609909060000|2021-01-06 04:57:40|431.92|429.92|432.56|430.56|432.63|430.63|431.73|429.73|28
1609909070000|2021-01-06 04:57:50|432.55|430.55|432.43|430.43|432.55|430.55|432.32|430.32|19
1609909080000|2021-01-06 04:58:00|432.42|430.42|432.56|430.56|432.57|430.57|432.41|430.41|12
1609909090000|2021-01-06 04:58:10|432.57|430.57|432.9|430.9|432.9|430.9|432.55|430.55|14
1609909100000|2021-01-06 04:58:20|432.89|430.89|432.75|430.75|432.89|430.89|432.73|430.73|15
1609909110000|2021-01-06 04:58:30|432.74|430.74|432.61|430.61|432.75|430.75|432.61|430.61|8
1609909120000|2021-01-06 04:58:40|432.57|430.57|432.23|430.23|432.61|430.61|432.23|430.23|24
1609909130000|2021-01-06 04:58:50|432.34|430.34|432.3|430.3|432.51|430.51|432.24|430.24|27
1609909140000|2021-01-06 04:59:00|432.31|430.31|432.12|430.12|432.41|430.41|432.05|430.05|33
1609909150000|2021-01-06 04:59:10|432.11|430.11|432.16|430.16|432.26|430.26|432.11|430.11|16
1609909160000|2021-01-06 04:59:20|432.18|430.18|431.72|429.72|432.19|430.19|431.72|429.72|17
1609909170000|2021-01-06 04:59:30|431.62|429.62|430.98|428.98|431.62|429.62|430.93|428.93|24
1609909180000|2021-01-06 04:59:40|431.01|429.01|432.23|430.23|432.46|430.46|430.99|428.99|30
1609909190000|2021-01-06 04:59:50|432.31|430.31|432.38|430.38|432.4|430.4|432.14|430.14|20
1609909200000|2021-01-06 05:00:00|432.39|430.39|432.4|430.4|432.5|430.5|432.32|430.32|23
1609909210000|2021-01-06 05:00:10|432.39|430.39|433.29|431.29|433.34|431.34|432.39|430.39|16
1609909220000|2021-01-06 05:00:20|433.38|431.38|434.31|432.31|434.36|432.36|433.38|431.38|11
1609909230000|2021-01-06 05:00:30|434.42|432.42|434.43|432.43|434.43|432.43|434.32|432.32|8
1609909240000|2021-01-06 05:00:40|434.49|432.49|434.26|432.26|434.55|432.55|434.12|432.12|21
1609909250000|2021-01-06 05:00:50|434.34|432.34|434.61|432.61|434.61|432.61|434.34|432.34|4
1609909260000|2021-01-06 05:01:00|435.03|433.03|435.32|433.32|435.32|433.32|434.96|432.96|8
1609909270000|2021-01-06 05:01:10|435.37|433.37|435.93|433.93|436.12|434.12|435.21|433.21|26
1609909280000|2021-01-06 05:01:20|435.9|433.9|435.09|433.09|435.9|433.9|434.9|432.9|25
1609909290000|2021-01-06 05:01:30|435.1|433.1|435.39|433.39|435.41|433.41|435.1|433.1|15
1609909300000|2021-01-06 05:01:40|435.34|433.34|434.55|432.55|435.39|433.39|434.29|432.29|33
1609909310000|2021-01-06 05:01:50|434.5|432.5|434.64|432.64|434.67|432.67|434.5|432.5|29
1609909320000|2021-01-06 05:02:00|434.63|432.63|434.56|432.56|434.66|432.66|434.56|432.56|20
1609909330000|2021-01-06 05:02:10|434.66|432.66|434.84|432.84|435.04|433.04|434.66|432.66|24
1609909340000|2021-01-06 05:02:20|434.83|432.83|433.5|431.5|434.84|432.84|433.5|431.5|24
1609909350000|2021-01-06 05:02:30|433.49|431.49|432.79|430.79|433.49|431.49|432.78|430.78|21
1609909360000|2021-01-06 05:02:40|432.9|430.9|433.32|431.32|433.33|431.33|432.84|430.84|18
1609909370000|2021-01-06 05:02:50|433.25|431.25|433.44|431.44|433.48|431.48|433.23|431.23|21
1609909380000|2021-01-06 05:03:00|433.47|431.47|433.21|431.21|433.59|431.59|433.21|431.21|23
1609909390000|2021-01-06 05:03:10|433.31|431.31|433.57|431.57|433.6|431.6|433.29|431.29|20
1609909400000|2021-01-06 05:03:20|433.6|431.6|432.64|430.64|433.61|431.61|432.64|430.64|29
1609909410000|2021-01-06 05:03:30|432.51|430.51|432.21|430.21|432.64|430.64|432.18|430.18|31
1609909420000|2021-01-06 05:03:40|432.22|430.22|432.65|430.65|432.7|430.7|432.09|430.09|22
1609909430000|2021-01-06 05:03:50|432.73|430.73|433.15|431.15|433.44|431.44|432.63|430.63|26
1609909440000|2021-01-06 05:04:00|433.14|431.14|432.66|430.66|433.14|431.14|432.66|430.66|15
1609909450000|2021-01-06 05:04:10|432.78|430.78|433.31|431.31|433.4|431.4|432.7|430.7|18
1609909460000|2021-01-06 05:04:20|433.27|431.27|432.98|430.98|433.31|431.31|432.98|430.98|14
1609909470000|2021-01-06 05:04:30|432.99|430.99|432.94|430.94|433.06|431.06|432.85|430.85|15
1609909480000|2021-01-06 05:04:40|432.8|430.8|432.77|430.77|432.83|430.83|432.73|430.73|17
1609909490000|2021-01-06 05:04:50|432.75|430.75|432.35|430.35|432.84|430.84|432.35|430.35|24
1609909500000|2021-01-06 05:05:00|432.34|430.34|432.13|430.13|432.35|430.35|432.13|430.13|14
1609909510000|2021-01-06 05:05:10|432.11|430.11|431.99|429.99|432.11|430.11|431.7|429.7|25
1609909520000|2021-01-06 05:05:20|431.95|429.95|431.37|429.37|431.95|429.95|431.13|429.13|33
1609909530000|2021-01-06 05:05:30|431.39|429.39|432.24|430.24|432.24|430.24|431.39|429.39|26
1609909540000|2021-01-06 05:05:40|432.23|430.23|431.41|429.41|432.23|430.23|431.41|429.41|21
1609909550000|2021-01-06 05:05:50|431.28|429.28|431.24|429.24|431.33|429.33|430.97|428.97|28
1609909560000|2021-01-06 05:06:00|431.28|429.28|430.64|428.64|431.28|429.28|430.64|428.64|25
1609909570000|2021-01-06 05:06:10|430.65|428.65|431.16|429.16|431.22|429.22|430.65|428.65|26
1609909580000|2021-01-06 05:06:20|431.03|429.03|430.92|428.92|431.05|429.05|430.83|428.83|25
1609909590000|2021-01-06 05:06:30|430.95|428.95|430.89|428.89|430.98|428.98|430.89|428.89|7
1609909600000|2021-01-06 05:06:40|430.98|428.98|431.17|429.17|431.39|429.39|430.89|428.89|26
1609909610000|2021-01-06 05:06:50|431.24|429.24|431.29|429.29|431.37|429.37|431.2|429.2|20
1609909620000|2021-01-06 05:07:00|431.2|429.2|430.99|428.99|431.3|429.3|430.99|428.99|17
1609909630000|2021-01-06 05:07:10|430.94|428.94|430.95|428.95|431.15|429.15|430.91|428.91|25
1609909640000|2021-01-06 05:07:20|431.02|429.02|430.98|428.98|431.04|429.04|430.89|428.89|15
1609909650000|2021-01-06 05:07:30|431.08|429.08|430.99|428.99|431.1|429.1|430.97|428.97|25
1609909660000|2021-01-06 05:07:40|430.98|428.98|430.97|428.97|431.08|429.08|430.94|428.94|24
1609909670000|2021-01-06 05:07:50|430.96|428.96|430.95|428.95|431.02|429.02|430.69|428.69|36
1609909680000|2021-01-06 05:08:00|430.96|428.96|431.13|429.13|431.13|429.13|430.91|428.91|36
1609909690000|2021-01-06 05:08:10|431.2|429.2|431.39|429.39|431.67|429.67|431.2|429.2|29
1609909700000|2021-01-06 05:08:20|431.34|429.34|430.99|428.99|431.34|429.34|430.86|428.86|31
1609909710000|2021-01-06 05:08:30|431.02|429.02|430.96|428.96|431.02|429.02|430.96|428.96|7
1609909720000|2021-01-06 05:08:40|431.04|429.04|431.14|429.14|431.18|429.18|431.04|429.04|14
1609909730000|2021-01-06 05:08:50|431.1|429.1|431.13|429.13|431.14|429.14|431.07|429.07|8
1609909740000|2021-01-06 05:09:00|431.1|429.1|430.94|428.94|431.15|429.15|430.94|428.94|12
1609909750000|2021-01-06 05:09:10|430.83|428.83|430.84|428.84|430.89|428.89|430.77|428.77|14
1609909760000|2021-01-06 05:09:20|430.92|428.92|431.07|429.07|431.1|429.1|430.84|428.84|16
1609909770000|2021-01-06 05:09:30|431.03|429.03|431|429|431.05|429.05|431|429|5
1609909780000|2021-01-06 05:09:40|430.85|428.85|430.66|428.66|430.9|428.9|430.61|428.61|22
1609909790000|2021-01-06 05:09:50|430.7|428.7|430.67|428.67|430.82|428.82|430.67|428.67|14
1609909800000|2021-01-06 05:10:00|430.7|428.7|430.6|428.6|430.7|428.7|430.6|428.6|7
1609909810000|2021-01-06 05:10:10|430.54|428.54|430.42|428.42|430.54|428.54|430.37|428.37|24
1609909820000|2021-01-06 05:10:20|430.43|428.43|430.34|428.34|430.5|428.5|430.33|428.33|13
1609909830000|2021-01-06 05:10:30|430.37|428.37|430.05|428.05|430.39|428.39|430.04|428.04|16
1609909840000|2021-01-06 05:10:40|430.01|428.01|430.13|428.13|430.16|428.16|429.82|427.82|10
1609909850000|2021-01-06 05:10:50|430.12|428.12|430.07|428.07|430.12|428.12|430.05|428.05|8
1609909860000|2021-01-06 05:11:00|430.09|428.09|430.13|428.13|430.13|428.13|430.05|428.05|12
1609909870000|2021-01-06 05:11:10|430.18|428.18|430.06|428.06|430.18|428.18|430.03|428.03|16
1609909880000|2021-01-06 05:11:20|430.04|428.04|430.04|428.04|430.08|428.08|430.02|428.02|10
1609909890000|2021-01-06 05:11:30|430.03|428.03|429.94|427.94|430.08|428.08|429.94|427.94|21
1609909900000|2021-01-06 05:11:40|429.82|427.82|429.59|427.59|429.86|427.86|429.59|427.59|21
1609909910000|2021-01-06 05:11:50|429.6|427.6|429.71|427.71|429.74|427.74|429.54|427.54|22
1609909920000|2021-01-06 05:12:00|429.65|427.65|429.7|427.7|429.73|427.73|429.65|427.65|19
1609909930000|2021-01-06 05:12:10|429.71|427.71|429.86|427.86|429.86|427.86|429.7|427.7|26
1609909940000|2021-01-06 05:12:20|430.05|428.05|429.9|427.9|430.16|428.16|429.81|427.81|23
1609909950000|2021-01-06 05:12:30|430.01|428.01|430.03|428.03|430.05|428.05|429.72|427.72|21
1609909960000|2021-01-06 05:12:40|429.81|427.81|429.8|427.8|430.2|428.2|429.8|427.8|19
1609909970000|2021-01-06 05:12:50|429.96|427.96|430.4|428.4|430.53|428.53|429.87|427.87|18
1609909980000|2021-01-06 05:13:00|430.43|428.43|430.35|428.35|430.43|428.43|430.33|428.33|21
1609909990000|2021-01-06 05:13:10|430.33|428.33|430.48|428.48|430.48|428.48|430.32|428.32|15
1609910000000|2021-01-06 05:13:20|430.46|428.46|430.3|428.3|430.46|428.46|430.01|428.01|23
1609910010000|2021-01-06 05:13:30|430.33|428.33|430.22|428.22|430.33|428.33|430.2|428.2|22
1609910020000|2021-01-06 05:13:40|430.21|428.21|430.11|428.11|430.21|428.21|430.11|428.11|22
1609910030000|2021-01-06 05:13:50|430.09|428.09|430.02|428.02|430.11|428.11|429.96|427.96|22
1609910040000|2021-01-06 05:14:00|430.03|428.03|429.96|427.96|430.05|428.05|429.96|427.96|20
1609910050000|2021-01-06 05:14:10|430|428|429.94|427.94|430|428|429.93|427.93|9
1609910060000|2021-01-06 05:14:20|429.96|427.96|429.96|427.96|430.04|428.04|429.93|427.93|13
1609910070000|2021-01-06 05:14:30|429.97|427.97|430.05|428.05|430.05|428.05|429.97|427.97|10
1609910080000|2021-01-06 05:14:40|430.06|428.06|430.09|428.09|430.09|428.09|430.06|428.06|4
1609910090000|2021-01-06 05:14:50|429.79|427.79|430.14|428.14|430.14|428.14|429.79|427.79|15
1609910100000|2021-01-06 05:15:00|430.12|428.12|430.3|428.3|430.3|428.3|430.12|428.12|10
1609910110000|2021-01-06 05:15:10|430.16|428.16|430.2|428.2|430.26|428.26|430.16|428.16|17
1609910120000|2021-01-06 05:15:20|430.19|428.19|430.14|428.14|430.2|428.2|430.11|428.11|13
1609910130000|2021-01-06 05:15:30|430.15|428.15|430.4|428.4|430.55|428.55|430.15|428.15|26
1609910140000|2021-01-06 05:15:40|430.42|428.42|430.43|428.43|430.44|428.44|430.4|428.4|9
1609910160000|2021-01-06 05:16:00|430.35|428.35|429.48|427.48|430.35|428.35|429.48|427.48|24
1609910170000|2021-01-06 05:16:10|429.41|427.41|429.68|427.68|429.78|427.78|429.17|427.17|34
1609910180000|2021-01-06 05:16:20|429.71|427.71|429.7|427.7|429.81|427.81|429.65|427.65|26
1609910190000|2021-01-06 05:16:30|429.65|427.65|429.62|427.62|429.66|427.66|429.56|427.56|27
1609910200000|2021-01-06 05:16:40|429.61|427.61|429.61|427.61|429.68|427.68|429.6|427.6|20
1609910210000|2021-01-06 05:16:50|429.6|427.6|429.33|427.33|429.63|427.63|429.33|427.33|22
1609910220000|2021-01-06 05:17:00|429.29|427.29|428.38|426.38|429.35|427.35|428.32|426.32|32
1609910230000|2021-01-06 05:17:10|428.34|426.34|428.37|426.37|428.43|426.43|428.11|426.11|18
1609910240000|2021-01-06 05:17:20|428.39|426.39|428.42|426.42|428.45|426.45|428.31|426.31|21
1609910250000|2021-01-06 05:17:30|428.43|426.43|428.53|426.53|428.53|426.53|428.43|426.43|12
1609910260000|2021-01-06 05:17:40|428.55|426.55|428.59|426.59|428.6|426.6|428.55|426.55|9
1609910270000|2021-01-06 05:17:50|428.58|426.58|428.67|426.67|428.67|426.67|428.56|426.56|9
1609910280000|2021-01-06 05:18:00|428.49|426.49|428.52|426.52|428.56|426.56|428.35|426.35|17
1609910290000|2021-01-06 05:18:10|428.53|426.53|428.73|426.73|428.74|426.74|428.51|426.51|17
1609910300000|2021-01-06 05:18:20|428.71|426.71|428.71|426.71|428.71|426.71|428.67|426.67|7
1609910310000|2021-01-06 05:18:30|428.7|426.7|428.6|426.6|428.76|426.76|428.55|426.55|22
1609910320000|2021-01-06 05:18:40|428.58|426.58|428.5|426.5|428.73|426.73|428.5|426.5|24
1609910330000|2021-01-06 05:18:50|428.49|426.49|428.37|426.37|428.52|426.52|428.37|426.37|30
1609910340000|2021-01-06 05:19:00|428.4|426.4|428.07|426.07|428.45|426.45|428.05|426.05|32
1609910350000|2021-01-06 05:19:10|428.11|426.11|428.34|426.34|428.45|426.45|428.08|426.08|30
1609910360000|2021-01-06 05:19:20|428.35|426.35|428.27|426.27|428.39|426.39|428.22|426.22|28
1609910370000|2021-01-06 05:19:30|428.31|426.31|428.35|426.35|428.42|426.42|428.29|426.29|24
1609910380000|2021-01-06 05:19:40|428.34|426.34|428.28|426.28|428.4|426.4|428.24|426.24|11
1609910390000|2021-01-06 05:19:50|428.29|426.29|428.17|426.17|428.46|426.46|428.17|426.17|19
1609910400000|2021-01-06 05:20:00|428.21|426.21|428.12|426.12|428.22|426.22|428.1|426.1|17
1609910410000|2021-01-06 05:20:10|428.13|426.13|427.71|425.71|428.13|426.13|427.6|425.6|22
1609910420000|2021-01-06 05:20:20|427.69|425.69|427.46|425.46|427.74|425.74|427.31|425.31|15
1609910430000|2021-01-06 05:20:30|427.42|425.42|427.42|425.42|427.57|425.57|427.32|425.32|15
1609910440000|2021-01-06 05:20:40|427.44|425.44|427.64|425.64|427.64|425.64|427.35|425.35|22
1609910450000|2021-01-06 05:20:50|427.66|425.66|427.59|425.59|427.91|425.91|427.58|425.58|21
1609910460000|2021-01-06 05:21:00|427.5|425.5|427.56|425.56|427.59|425.59|427.5|425.5|17
1609910470000|2021-01-06 05:21:10|427.57|425.57|427.58|425.58|427.61|425.61|427.57|425.57|5
1609910480000|2021-01-06 05:21:20|427.55|425.55|427.39|425.39|427.55|425.55|427.36|425.36|8
1609910490000|2021-01-06 05:21:30|427.36|425.36|427.25|425.25|427.36|425.36|427.24|425.24|12
1609910500000|2021-01-06 05:21:40|427.29|425.29|427.33|425.33|427.37|425.37|427.2|425.2|14
1609910510000|2021-01-06 05:21:50|427.35|425.35|427.34|425.34|427.39|425.39|427.32|425.32|8
1609910520000|2021-01-06 05:22:00|427.33|425.33|427.41|425.41|427.41|425.41|427.33|425.33|4
1609910530000|2021-01-06 05:22:10|427.39|425.39|427.6|425.6|427.66|425.66|427.39|425.39|14
1609910540000|2021-01-06 05:22:20|427.65|425.65|428.34|426.34|428.37|426.37|427.65|425.65|18
1609910550000|2021-01-06 05:22:30|428.31|426.31|428.36|426.36|428.42|426.42|428.11|426.11|16
1609910560000|2021-01-06 05:22:40|428.29|426.29|428.38|426.38|428.38|426.38|428.28|426.28|11
1609910570000|2021-01-06 05:22:50|428.35|426.35|428.39|426.39|428.41|426.41|428.35|426.35|12
1609910580000|2021-01-06 05:23:00|428.4|426.4|428.48|426.48|428.48|426.48|428.4|426.4|4
1609910590000|2021-01-06 05:23:10|428.53|426.53|428.47|426.47|428.66|426.66|428.46|426.46|10
1609910600000|2021-01-06 05:23:20|428.46|426.46|428.25|426.25|428.46|426.46|427.95|425.95|8
1609910610000|2021-01-06 05:23:30|428.19|426.19|428.15|426.15|428.19|426.19|428.04|426.04|11
1609910620000|2021-01-06 05:23:40|428.09|426.09|427.96|425.96|428.09|426.09|427.96|425.96|9
1609910630000|2021-01-06 05:23:50|427.98|425.98|428|426|428.04|426.04|427.97|425.97|10
1609910640000|2021-01-06 05:24:00|428.01|426.01|428.01|426.01|428.01|426.01|428|426|3
1609910650000|2021-01-06 05:24:10|428.06|426.06|428.07|426.07|428.16|426.16|428.06|426.06|8
1609910660000|2021-01-06 05:24:20|428.05|426.05|428.02|426.02|428.05|426.05|428.02|426.02|2
1609910670000|2021-01-06 05:24:30|428|426|427.71|425.71|428|426|427.71|425.71|8
1609910680000|2021-01-06 05:24:40|427.75|425.75|427.76|425.76|427.77|425.77|427.75|425.75|5
1609910690000|2021-01-06 05:24:50|427.75|425.75|427.47|425.47|427.76|425.76|427.47|425.47|18
1609910700000|2021-01-06 05:25:00|427.41|425.41|427.33|425.33|427.45|425.45|427.33|425.33|10
1609910710000|2021-01-06 05:25:10|427.3|425.3|427.22|425.22|427.31|425.31|427.22|425.22|10
1609910720000|2021-01-06 05:25:20|427.23|425.23|427.25|425.25|427.25|425.25|427.13|425.13|16
1609910730000|2021-01-06 05:25:30|427.23|425.23|427.34|425.34|427.38|425.38|427.23|425.23|21
1609910740000|2021-01-06 05:25:40|427.35|425.35|427.5|425.5|427.52|425.52|427.32|425.32|17
1609910750000|2021-01-06 05:25:50|427.51|425.51|427.52|425.52|427.52|425.52|427.39|425.39|21
1609910760000|2021-01-06 05:26:00|427.49|425.49|427.54|425.54|427.88|425.88|427.49|425.49|17
1609910770000|2021-01-06 05:26:10|427.52|425.52|428.17|426.17|428.17|426.17|427.52|425.52|19
1609910780000|2021-01-06 05:26:20|428.18|426.18|428.11|426.11|428.2|426.2|428.1|426.1|12
1609910790000|2021-01-06 05:26:30|428.1|426.1|428.15|426.15|428.15|426.15|428.09|426.09|19
1609910800000|2021-01-06 05:26:40|428.16|426.16|428.13|426.13|428.16|426.16|428.1|426.1|13
1609910810000|2021-01-06 05:26:50|428.12|426.12|428.17|426.17|428.17|426.17|428.12|426.12|4
1609910820000|2021-01-06 05:27:00|428.18|426.18|428.14|426.14|428.21|426.21|428.14|426.14|9
1609910830000|2021-01-06 05:27:10|428.17|426.17|428.18|426.18|428.22|426.22|428.13|426.13|18
1609910840000|2021-01-06 05:27:20|428.21|426.21|428.22|426.22|428.23|426.23|428.18|426.18|5
1609910850000|2021-01-06 05:27:30|428.23|426.23|428.22|426.22|428.24|426.24|428.22|426.22|3
1609910860000|2021-01-06 05:27:40|428.21|426.21|428.21|426.21|428.23|426.23|428.1|426.1|15
1609910870000|2021-01-06 05:27:50|428.24|426.24|428.24|426.24|428.26|426.26|428.24|426.24|7
1609910880000|2021-01-06 05:28:00|428.28|426.28|428.24|426.24|428.32|426.32|428.23|426.23|22
1609910890000|2021-01-06 05:28:10|428.25|426.25|428.35|426.35|428.36|426.36|428.24|426.24|13
1609910900000|2021-01-06 05:28:20|428.33|426.33|428.26|426.26|428.33|426.33|428.14|426.14|15
1609910910000|2021-01-06 05:28:30|428.33|426.33|428.31|426.31|428.35|426.35|428.31|426.31|9
1609910920000|2021-01-06 05:28:40|428.34|426.34|428.22|426.22|428.4|426.4|428.22|426.22|13
1609910930000|2021-01-06 05:28:50|428.23|426.23|428.2|426.2|428.29|426.29|428.19|426.19|18
1609910940000|2021-01-06 05:29:00|428.21|426.21|428.16|426.16|428.24|426.24|428.16|426.16|17
1609910950000|2021-01-06 05:29:10|428.17|426.17|427.97|425.97|428.18|426.18|427.96|425.96|22
1609910960000|2021-01-06 05:29:20|427.96|425.96|428.01|426.01|428.03|426.03|427.93|425.93|17
1609910970000|2021-01-06 05:29:30|427.99|425.99|428.04|426.04|428.05|426.05|427.99|425.99|12
1609910980000|2021-01-06 05:29:40|428.06|426.06|428.09|426.09|428.18|426.18|428.02|426.02|10
1609910990000|2021-01-06 05:29:50|428.11|426.11|427.57|425.57|428.11|426.11|427.55|425.55|29
1609911000000|2021-01-06 05:30:00|427.56|425.56|427.56|425.56|427.67|425.67|427.56|425.56|25
1609911010000|2021-01-06 05:30:10|427.69|425.69|427.67|425.67|427.9|425.9|427.66|425.66|12
1609911020000|2021-01-06 05:30:20|427.75|425.75|427.94|425.94|427.96|425.96|427.75|425.75|12
1609911030000|2021-01-06 05:30:30|427.91|425.91|427.92|425.92|428.04|426.04|427.87|425.87|22
1609911040000|2021-01-06 05:30:40|427.95|425.95|428.02|426.02|428.02|426.02|427.92|425.92|14
1609911050000|2021-01-06 05:30:50|428|426|427.85|425.85|428.11|426.11|427.1|425.1|21
1609911060000|2021-01-06 05:31:00|427.86|425.86|427.92|425.92|427.97|425.97|427.77|425.77|11
1609911070000|2021-01-06 05:31:10|427.97|425.97|428.24|426.24|428.28|426.28|427.97|425.97|9
1609911080000|2021-01-06 05:31:20|428.18|426.18|428.14|426.14|428.25|426.25|428.04|426.04|21
1609911090000|2021-01-06 05:31:30|428.15|426.15|428.11|426.11|428.26|426.26|428.1|426.1|21
1609911100000|2021-01-06 05:31:40|428.12|426.12|427.99|425.99|428.12|426.12|427.95|425.95|20
1609911110000|2021-01-06 05:31:50|427.96|425.96|427.94|425.94|427.96|425.96|427.93|425.93|5
1609911120000|2021-01-06 05:32:00|427.82|425.82|427.92|425.92|427.92|425.92|427.82|425.82|16
1609911130000|2021-01-06 05:32:10|427.91|425.91|428.02|426.02|428.02|426.02|427.91|425.91|15
1609911140000|2021-01-06 05:32:20|428.01|426.01|428.43|426.43|428.44|426.44|427.96|425.96|15
1609911150000|2021-01-06 05:32:30|428.49|426.49|428.46|426.46|428.5|426.5|428.44|426.44|20
1609911160000|2021-01-06 05:32:40|428.36|426.36|428.32|426.32|428.36|426.36|428.3|426.3|8
1609911170000|2021-01-06 05:32:50|428.34|426.34|428.36|426.36|428.36|426.36|428.34|426.34|2
1609911180000|2021-01-06 05:33:00|428.39|426.39|428.52|426.52|428.52|426.52|428.39|426.39|19
1609911190000|2021-01-06 05:33:10|428.53|426.53|428.91|426.91|428.96|426.96|428.53|426.53|19
1609911200000|2021-01-06 05:33:20|428.96|426.96|428.77|426.77|428.98|426.98|428.74|426.74|21
1609911210000|2021-01-06 05:33:30|428.78|426.78|428.73|426.73|428.89|426.89|428.49|426.49|18
1609911220000|2021-01-06 05:33:40|428.72|426.72|428.7|426.7|428.73|426.73|428.69|426.69|17
1609911230000|2021-01-06 05:33:50|428.69|426.69|428.38|426.38|428.71|426.71|428.37|426.37|19
1609911240000|2021-01-06 05:34:00|428.39|426.39|428.36|426.36|428.41|426.41|428.25|426.25|19
1609911250000|2021-01-06 05:34:10|428.35|426.35|428.06|426.06|428.35|426.35|428.06|426.06|22
1609911260000|2021-01-06 05:34:20|428.04|426.04|428.07|426.07|428.08|426.08|428|426|15
1609911270000|2021-01-06 05:34:30|428.08|426.08|428.47|426.47|428.47|426.47|428.03|426.03|20
1609911280000|2021-01-06 05:34:40|428.48|426.48|428.13|426.13|428.48|426.48|428.08|426.08|21
1609911290000|2021-01-06 05:34:50|428.14|426.14|428.58|426.58|428.61|426.61|428.1|426.1|20
1609911300000|2021-01-06 05:35:00|428.59|426.59|428.47|426.47|428.59|426.59|428.41|426.41|26
1609911310000|2021-01-06 05:35:10|428.49|426.49|428.47|426.47|428.49|426.49|428.32|426.32|22
1609911320000|2021-01-06 05:35:20|428.53|426.53|427.97|425.97|428.53|426.53|427.97|425.97|29
1609911330000|2021-01-06 05:35:30|428.05|426.05|428.03|426.03|428.14|426.14|427.92|425.92|25
1609911340000|2021-01-06 05:35:40|427.95|425.95|427.97|425.97|428.08|426.08|427.94|425.94|19
1609911350000|2021-01-06 05:35:50|427.98|425.98|428.35|426.35|428.35|426.35|427.98|425.98|20
1609911360000|2021-01-06 05:36:00|428.31|426.31|428.26|426.26|428.35|426.35|428.26|426.26|18
1609911370000|2021-01-06 05:36:10|428.29|426.29|428.39|426.39|428.46|426.46|428.26|426.26|21
1609911380000|2021-01-06 05:36:20|428.4|426.4|428.05|426.05|428.41|426.41|427.99|425.99|21
1609911390000|2021-01-06 05:36:30|428.04|426.04|428.01|426.01|428.05|426.05|427.89|425.89|17
1609911400000|2021-01-06 05:36:40|428.02|426.02|427.92|425.92|428.02|426.02|427.92|425.92|11
1609911410000|2021-01-06 05:36:50|427.94|425.94|428.03|426.03|428.03|426.03|427.91|425.91|12
1609911420000|2021-01-06 05:37:00|428.01|426.01|427.91|425.91|428.01|426.01|427.86|425.86|11
1609911430000|2021-01-06 05:37:10|427.95|425.95|428.03|426.03|428.05|426.05|427.95|425.95|11
1609911440000|2021-01-06 05:37:20|428.06|426.06|428.04|426.04|428.06|426.06|428.03|426.03|5
1609911450000|2021-01-06 05:37:30|428.05|426.05|428.08|426.08|428.11|426.11|428.04|426.04|14
1609911460000|2021-01-06 05:37:40|427.96|425.96|428.03|426.03|428.08|426.08|427.96|425.96|11
1609911470000|2021-01-06 05:37:50|428.02|426.02|427.88|425.88|428.05|426.05|427.88|425.88|19
1609911480000|2021-01-06 05:38:00|427.85|425.85|428.01|426.01|428.06|426.06|427.85|425.85|16
1609911490000|2021-01-06 05:38:10|428.03|426.03|428|426|428.03|426.03|427.96|425.96|14
1609911500000|2021-01-06 05:38:20|428.02|426.02|427.94|425.94|428.02|426.02|427.93|425.93|19
1609911510000|2021-01-06 05:38:30|427.99|425.99|428.12|426.12|428.15|426.15|427.94|425.94|18
1609911520000|2021-01-06 05:38:40|428.09|426.09|428|426|428.12|426.12|427.86|425.86|18
1609911530000|2021-01-06 05:38:50|427.99|425.99|427.97|425.97|428|426|427.96|425.96|11
1609911540000|2021-01-06 05:39:00|427.96|425.96|427.65|425.65|427.99|425.99|427.63|425.63|24
1609911550000|2021-01-06 05:39:10|427.61|425.61|427.69|425.69|427.74|425.74|427.55|425.55|29
1609911560000|2021-01-06 05:39:20|427.67|425.67|427.69|425.69|427.71|425.71|427.67|425.67|6
1609911570000|2021-01-06 05:39:30|427.77|425.77|427.63|425.63|427.77|425.77|427.56|425.56|16
1609911580000|2021-01-06 05:39:40|427.64|425.64|427.57|425.57|427.67|425.67|427.48|425.48|29
1609911590000|2021-01-06 05:39:50|427.56|425.56|427.71|425.71|427.73|425.73|427.55|425.55|15
1609911600000|2021-01-06 05:40:00|427.7|425.7|427.57|425.57|427.73|425.73|427.57|425.57|19
1609911610000|2021-01-06 05:40:10|427.54|425.54|427.2|425.2|427.54|425.54|427.2|425.2|30
1609911620000|2021-01-06 05:40:20|427.22|425.22|426.41|424.41|427.22|425.22|426.4|424.4|33
1609911630000|2021-01-06 05:40:30|426.4|424.4|426.18|424.18|426.53|424.53|426.18|424.18|31
1609911640000|2021-01-06 05:40:40|426.14|424.14|425.46|423.46|426.14|424.14|425.46|423.46|32
1609911650000|2021-01-06 05:40:50|425.48|423.48|424.88|422.88|425.5|423.5|424.77|422.77|31
1609911660000|2021-01-06 05:41:00|424.89|422.89|425.02|423.02|425.07|423.07|424.74|422.74|28
1609911670000|2021-01-06 05:41:10|425.04|423.04|425.13|423.13|425.23|423.23|425|423|25
1609911680000|2021-01-06 05:41:20|425.12|423.12|425.2|423.2|425.27|423.27|425.01|423.01|30
1609911690000|2021-01-06 05:41:30|425.26|423.26|425.49|423.49|425.54|423.54|425.26|423.26|21
1609911700000|2021-01-06 05:41:40|425.56|423.56|425.7|423.7|426.05|424.05|425.56|423.56|23
1609911710000|2021-01-06 05:41:50|425.79|423.79|425.76|423.76|425.88|423.88|425.76|423.76|19
1609911720000|2021-01-06 05:42:00|425.78|423.78|425.92|423.92|425.93|423.93|425.75|423.75|22
1609911730000|2021-01-06 05:42:10|425.88|423.88|425.52|423.52|425.92|423.92|425.06|423.06|25
1609911740000|2021-01-06 05:42:20|425.5|423.5|425.4|423.4|425.51|423.51|425.3|423.3|29
1609911750000|2021-01-06 05:42:30|425.39|423.39|425.33|423.33|425.49|423.49|425.33|423.33|32
1609911760000|2021-01-06 05:42:40|425.32|423.32|425.26|423.26|425.34|423.34|425.17|423.17|24
1609911770000|2021-01-06 05:42:50|425.27|423.27|425.47|423.47|425.47|423.47|425.23|423.23|26
1609911780000|2021-01-06 05:43:00|425.46|423.46|425.48|423.48|425.48|423.48|425.42|423.42|6
1609911790000|2021-01-06 05:43:10|425.45|423.45|425.45|423.45|425.46|423.46|425.45|423.45|3
1609911800000|2021-01-06 05:43:20|425.52|423.52|425.55|423.55|425.84|423.84|425.5|423.5|24
1609911810000|2021-01-06 05:43:30|425.53|423.53|425.52|423.52|425.57|423.57|425.35|423.35|28
1609911820000|2021-01-06 05:43:40|425.51|423.51|425.35|423.35|425.51|423.51|425.24|423.24|26
1609911830000|2021-01-06 05:43:50|425.36|423.36|424.85|422.85|425.36|423.36|424.84|422.84|28
1609911840000|2021-01-06 05:44:00|424.89|422.89|424.83|422.83|424.97|422.97|424.81|422.81|21
1609911850000|2021-01-06 05:44:10|424.81|422.81|423.99|421.99|424.81|422.81|423.81|421.81|34
1609911860000|2021-01-06 05:44:20|424.02|422.02|423.59|421.59|424.26|422.26|423.58|421.58|32
1609911870000|2021-01-06 05:44:30|423.56|421.56|424.24|422.24|424.3|422.3|423.26|421.26|36
1609911880000|2021-01-06 05:44:40|424.27|422.27|423.84|421.84|424.41|422.41|423.79|421.79|30
1609911890000|2021-01-06 05:44:50|423.73|421.73|423.25|421.25|423.73|421.73|423.22|421.22|36
1609911900000|2021-01-06 05:45:00|423.21|421.21|423.18|421.18|423.22|421.22|422.61|420.61|37
1609911910000|2021-01-06 05:45:10|423.22|421.22|423.87|421.87|423.89|421.89|422.82|420.82|33
1609911920000|2021-01-06 05:45:20|423.89|421.89|424.22|422.22|424.28|422.28|423.77|421.77|31
1609911930000|2021-01-06 05:45:30|424.18|422.18|424.36|422.36|424.55|422.55|424.18|422.18|24
1609911940000|2021-01-06 05:45:40|424.35|422.35|424.6|422.6|424.66|422.66|424.35|422.35|17
1609911950000|2021-01-06 05:45:50|424.62|422.62|424.46|422.46|424.67|422.67|424.42|422.42|25
1609911960000|2021-01-06 05:46:00|424.47|422.47|424.67|422.67|424.67|422.67|424.21|422.21|26
1609911970000|2021-01-06 05:46:10|424.72|422.72|424.67|422.67|424.87|422.87|424.62|422.62|22
1609911980000|2021-01-06 05:46:20|424.62|422.62|424.74|422.74|425.1|423.1|424.57|422.57|24
1609911990000|2021-01-06 05:46:30|424.73|422.73|425.53|423.53|425.67|423.67|424.72|422.72|27
1609912000000|2021-01-06 05:46:40|425.48|423.48|425.6|423.6|425.88|423.88|425.46|423.46|34
1609912010000|2021-01-06 05:46:50|425.63|423.63|425.06|423.06|425.72|423.72|425.06|423.06|29
1609912020000|2021-01-06 05:47:00|425.09|423.09|425.04|423.04|425.3|423.3|424.74|422.74|36
1609912030000|2021-01-06 05:47:10|425.05|423.05|425.51|423.51|425.55|423.55|425.05|423.05|26
1609912040000|2021-01-06 05:47:20|425.5|423.5|425.39|423.39|425.55|423.55|425.31|423.31|27
1609912050000|2021-01-06 05:47:30|425.33|423.33|425.51|423.51|425.52|423.52|425.33|423.33|23
1609912060000|2021-01-06 05:47:40|425.52|423.52|425.31|423.31|425.52|423.52|425.25|423.25|27
1609912070000|2021-01-06 05:47:50|425.23|423.23|425.26|423.26|425.56|423.56|425.22|423.22|30
1609912080000|2021-01-06 05:48:00|425.27|423.27|425.2|423.2|425.3|423.3|425.17|423.17|32
1609912090000|2021-01-06 05:48:10|425.21|423.21|425.36|423.36|425.38|423.38|425.21|423.21|30
1609912100000|2021-01-06 05:48:20|425.37|423.37|425.42|423.42|425.42|423.42|425.36|423.36|12
1609912110000|2021-01-06 05:48:30|425.4|423.4|425.39|423.39|425.41|423.41|425.29|423.29|15
1609912120000|2021-01-06 05:48:40|425.4|423.4|425.34|423.34|425.47|423.47|425.34|423.34|14
1609912130000|2021-01-06 05:48:50|425.3|423.3|425.34|423.34|425.39|423.39|425.3|423.3|15
1609912140000|2021-01-06 05:49:00|425.37|423.37|425.35|423.35|425.37|423.37|425.32|423.32|14
1609912150000|2021-01-06 05:49:10|425.37|423.37|425.12|423.12|425.44|423.44|425|423|23
1609912160000|2021-01-06 05:49:20|425.13|423.13|425.29|423.29|425.32|423.32|425.07|423.07|16
1609912170000|2021-01-06 05:49:30|425.27|423.27|425.23|423.23|425.29|423.29|425.19|423.19|11
1609912180000|2021-01-06 05:49:40|425.25|423.25|425.25|423.25|425.3|423.3|425.24|423.24|23
1609912190000|2021-01-06 05:49:50|425.18|423.18|425.29|423.29|425.3|423.3|425.16|423.16|17
1609912200000|2021-01-06 05:50:00|425.26|423.26|425.2|423.2|425.26|423.26|425.12|423.12|18
1609912210000|2021-01-06 05:50:10|425.23|423.23|425.26|423.26|425.28|423.28|425.19|423.19|18
1609912220000|2021-01-06 05:50:20|425.25|423.25|425.3|423.3|425.31|423.31|425.18|423.18|18
1609912230000|2021-01-06 05:50:30|425.28|423.28|425.39|423.39|425.39|423.39|425.27|423.27|16
1609912240000|2021-01-06 05:50:40|425.41|423.41|425.24|423.24|425.41|423.41|425.12|423.12|14
1609912250000|2021-01-06 05:50:50|425.23|423.23|425.22|423.22|425.27|423.27|425.13|423.13|23
1609912260000|2021-01-06 05:51:00|425.23|423.23|425.14|423.14|425.23|423.23|425.13|423.13|11
1609912270000|2021-01-06 05:51:10|425.1|423.1|424.92|422.92|425.14|423.14|424.79|422.79|18
1609912280000|2021-01-06 05:51:20|424.88|422.88|424.73|422.73|424.95|422.95|424.71|422.71|17
1609912290000|2021-01-06 05:51:30|424.74|422.74|424.66|422.66|424.78|422.78|424.66|422.66|18
1609912300000|2021-01-06 05:51:40|424.71|422.71|424.88|422.88|424.88|422.88|424.71|422.71|19
1609912310000|2021-01-06 05:51:50|424.87|422.87|424.82|422.82|424.88|422.88|424.75|422.75|14
1609912320000|2021-01-06 05:52:00|424.8|422.8|424.56|422.56|425.11|423.11|424.48|422.48|25
1609912330000|2021-01-06 05:52:10|424.54|422.54|424.06|422.06|424.66|422.66|424.06|422.06|27
1609912340000|2021-01-06 05:52:20|424.03|422.03|423.9|421.9|424.05|422.05|423.86|421.86|26
1609912350000|2021-01-06 05:52:30|423.89|421.89|423.89|421.89|423.89|421.89|423.65|421.65|27
1609912360000|2021-01-06 05:52:40|423.77|421.77|423.86|421.86|423.93|421.93|423.77|421.77|22
1609912370000|2021-01-06 05:52:50|423.98|421.98|423.78|421.78|423.98|421.98|423.74|421.74|13
1609912380000|2021-01-06 05:53:00|423.59|421.59|424.34|422.34|424.34|422.34|423.59|421.59|21
1609912390000|2021-01-06 05:53:10|424.33|422.33|424.36|422.36|424.39|422.39|424.31|422.31|6
1609912400000|2021-01-06 05:53:20|424.31|422.31|424.32|422.32|424.41|422.41|424.3|422.3|8
1609912410000|2021-01-06 05:53:30|424.3|422.3|424.6|422.6|424.6|422.6|424.24|422.24|19
1609912420000|2021-01-06 05:53:40|424.57|422.57|424.65|422.65|424.69|422.69|424.5|422.5|17
1609912430000|2021-01-06 05:53:50|424.78|422.78|424.91|422.91|424.96|422.96|424.71|422.71|17
1609912440000|2021-01-06 05:54:00|424.9|422.9|424.78|422.78|424.92|422.92|424.76|422.76|22
1609912450000|2021-01-06 05:54:10|424.77|422.77|424.61|422.61|424.78|422.78|424.55|422.55|14
1609912460000|2021-01-06 05:54:20|424.62|422.62|424.54|422.54|424.64|422.64|424.52|422.52|13
1609912470000|2021-01-06 05:54:30|424.55|422.55|424.56|422.56|424.61|422.61|424.53|422.53|16
1609912480000|2021-01-06 05:54:40|424.58|422.58|424.63|422.63|424.7|422.7|424.57|422.57|22
1609912490000|2021-01-06 05:54:50|424.7|422.7|425.05|423.05|425.06|423.06|424.63|422.63|12
1609912500000|2021-01-06 05:55:00|425.06|423.06|425.54|423.54|425.65|423.65|425.06|423.06|17
1609912510000|2021-01-06 05:55:10|425.56|423.56|425.39|423.39|425.69|423.69|425.35|423.35|18
1609912520000|2021-01-06 05:55:20|425.44|423.44|425.86|423.86|425.88|423.88|425.44|423.44|16
1609912530000|2021-01-06 05:55:30|425.78|423.78|425.8|423.8|425.87|423.87|425.78|423.78|3
1609912540000|2021-01-06 05:55:40|425.81|423.81|425.85|423.85|425.86|423.86|425.78|423.78|11
1609912550000|2021-01-06 05:55:50|425.86|423.86|425.85|423.85|425.89|423.89|425.83|423.83|13
1609912560000|2021-01-06 05:56:00|425.87|423.87|425.73|423.73|425.91|423.91|425.59|423.59|20
1609912570000|2021-01-06 05:56:10|425.74|423.74|425.66|423.66|425.75|423.75|425.63|423.63|27
1609912580000|2021-01-06 05:56:20|425.7|423.7|425.24|423.24|425.74|423.74|425.23|423.23|28
1609912590000|2021-01-06 05:56:30|425.55|423.55|425.08|423.08|425.55|423.55|425.04|423.04|25
1609912600000|2021-01-06 05:56:40|425.09|423.09|425.05|423.05|425.1|423.1|424.92|422.92|24
1609912610000|2021-01-06 05:56:50|425.04|423.04|424.88|422.88|425.11|423.11|424.88|422.88|23
1609912620000|2021-01-06 05:57:00|424.87|422.87|424.77|422.77|424.87|422.87|424.51|422.51|25
1609912630000|2021-01-06 05:57:10|424.78|422.78|424.84|422.84|424.85|422.85|424.76|422.76|14
1609912640000|2021-01-06 05:57:20|424.82|422.82|424.76|422.76|424.82|422.82|424.72|422.72|8
1609912650000|2021-01-06 05:57:30|424.81|422.81|424.8|422.8|424.81|422.81|424.8|422.8|4
1609912660000|2021-01-06 05:57:40|424.83|422.83|424.97|422.97|425.03|423.03|424.79|422.79|10
1609912670000|2021-01-06 05:57:50|424.99|422.99|425.17|423.17|425.17|423.17|424.99|422.99|7
1609912680000|2021-01-06 05:58:00|425.18|423.18|425.45|423.45|425.49|423.49|425.15|423.15|16
1609912690000|2021-01-06 05:58:10|425.46|423.46|425.66|423.66|425.66|423.66|425.44|423.44|15
1609912700000|2021-01-06 05:58:20|425.68|423.68|425.66|423.66|425.77|423.77|425.66|423.66|11
1609912710000|2021-01-06 05:58:30|425.67|423.67|425.59|423.59|425.71|423.71|425.54|423.54|25
1609912720000|2021-01-06 05:58:40|425.58|423.58|425.68|423.68|425.68|423.68|425.53|423.53|19
1609912730000|2021-01-06 05:58:50|425.66|423.66|425.57|423.57|425.69|423.69|425.53|423.53|13
1609912740000|2021-01-06 05:59:00|425.55|423.55|425.68|423.68|425.68|423.68|425.55|423.55|16
1609912750000|2021-01-06 05:59:10|425.7|423.7|425.6|423.6|425.7|423.7|425.54|423.54|17
1609912760000|2021-01-06 05:59:20|425.57|423.57|425.58|423.58|425.6|423.6|425.56|423.56|10
1609912770000|2021-01-06 05:59:30|425.57|423.57|425.36|423.36|425.57|423.57|425.05|423.05|13
1609912780000|2021-01-06 05:59:40|425.35|423.35|425.35|423.35|425.39|423.39|425.19|423.19|16
1609912790000|2021-01-06 05:59:50|425.36|423.36|425.67|423.67|425.8|423.8|425.32|423.32|14
1609912800000|2021-01-06 06:00:00|425.8|423.8|425.7|423.7|425.86|423.86|425.66|423.66|21
1609912810000|2021-01-06 06:00:10|425.73|423.73|425.41|423.41|425.75|423.75|425.41|423.41|27
1609912820000|2021-01-06 06:00:20|425.35|423.35|425.03|423.03|425.35|423.35|425.01|423.01|18
1609912830000|2021-01-06 06:00:30|425.02|423.02|425.16|423.16|425.22|423.22|425.02|423.02|21
1609912840000|2021-01-06 06:00:40|425.18|423.18|425.27|423.27|425.35|423.35|425.16|423.16|15
1609912850000|2021-01-06 06:00:50|425.25|423.25|425.21|423.21|425.27|423.27|425.21|423.21|7
1609912860000|2021-01-06 06:01:00|425.23|423.23|425.44|423.44|425.44|423.44|425.2|423.2|13
1609912870000|2021-01-06 06:01:10|425.41|423.41|425.45|423.45|425.46|423.46|425.41|423.41|8
1609912880000|2021-01-06 06:01:20|425.48|423.48|425.45|423.45|425.57|423.57|425.39|423.39|19
1609912890000|2021-01-06 06:01:30|425.46|423.46|425.44|423.44|425.46|423.46|425.35|423.35|19
1609912900000|2021-01-06 06:01:40|425.4|423.4|425.42|423.42|425.47|423.47|425.4|423.4|6
1609912910000|2021-01-06 06:01:50|425.45|423.45|425.14|423.14|425.45|423.45|425.14|423.14|21
1609912920000|2021-01-06 06:02:00|425.18|423.18|425.24|423.24|425.33|423.33|425.12|423.12|28
1609912930000|2021-01-06 06:02:10|425.25|423.25|425.39|423.39|425.44|423.44|425.25|423.25|18
1609912940000|2021-01-06 06:02:20|425.4|423.4|425.19|423.19|425.4|423.4|425.13|423.13|19
1609912950000|2021-01-06 06:02:30|425.28|423.28|425.34|423.34|425.36|423.36|425.19|423.19|28
1609912960000|2021-01-06 06:02:40|425.32|423.32|425.43|423.43|425.52|423.52|425.25|423.25|21
1609912970000|2021-01-06 06:02:50|425.4|423.4|425.41|423.41|425.44|423.44|425.4|423.4|21
1609912980000|2021-01-06 06:03:00|425.39|423.39|425.36|423.36|425.42|423.42|425.36|423.36|11
1609912990000|2021-01-06 06:03:10|425.41|423.41|425.36|423.36|425.41|423.41|425.35|423.35|10
1609913000000|2021-01-06 06:03:20|425.41|423.41|425.26|423.26|425.43|423.43|425.26|423.26|8
1609913010000|2021-01-06 06:03:30|425.31|423.31|425.35|423.35|425.46|423.46|425.26|423.26|15
1609913020000|2021-01-06 06:03:40|425.32|423.32|425.27|423.27|425.32|423.32|425.21|423.21|6
1609913030000|2021-01-06 06:03:50|425.33|423.33|425.43|423.43|425.45|423.45|425.33|423.33|11
1609913040000|2021-01-06 06:04:00|425.4|423.4|425.38|423.38|425.41|423.41|425.29|423.29|9
1609913050000|2021-01-06 06:04:10|425.4|423.4|425.39|423.39|425.4|423.4|425.38|423.38|3
1609913060000|2021-01-06 06:04:20|425.41|423.41|425.26|423.26|425.41|423.41|425.26|423.26|10
1609913070000|2021-01-06 06:04:30|425.35|423.35|425.4|423.4|425.4|423.4|425.35|423.35|2
1609913080000|2021-01-06 06:04:40|425.39|423.39|425.5|423.5|425.5|423.5|425.39|423.39|4
1609913090000|2021-01-06 06:04:50|425.47|423.47|425.5|423.5|425.52|423.52|425.44|423.44|17
1609913100000|2021-01-06 06:05:00|425.52|423.52|425.45|423.45|425.57|423.57|425.44|423.44|16
1609913110000|2021-01-06 06:05:10|425.47|423.47|425.44|423.44|425.47|423.47|425.41|423.41|19
1609913120000|2021-01-06 06:05:20|425.47|423.47|425.7|423.7|425.78|423.78|425.47|423.47|24
1609913130000|2021-01-06 06:05:30|425.72|423.72|425.82|423.82|425.82|423.82|425.7|423.7|8
1609913140000|2021-01-06 06:05:40|425.78|423.78|425.83|423.83|425.83|423.83|425.78|423.78|8
1609913150000|2021-01-06 06:05:50|425.81|423.81|426.05|424.05|426.06|424.06|425.8|423.8|13
1609913160000|2021-01-06 06:06:00|426.06|424.06|426.91|424.91|426.92|424.92|426.06|424.06|24
1609913170000|2021-01-06 06:06:10|426.87|424.87|426.74|424.74|426.88|424.88|426.66|424.66|10
1609913180000|2021-01-06 06:06:20|426.73|424.73|426.74|424.74|426.88|424.88|426.63|424.63|24
1609913190000|2021-01-06 06:06:30|426.75|424.75|426.81|424.81|426.83|424.83|426.74|424.74|15
1609913200000|2021-01-06 06:06:40|426.82|424.82|427.34|425.34|427.34|425.34|426.75|424.75|27
1609913210000|2021-01-06 06:06:50|427.48|425.48|427.57|425.57|427.68|425.68|427.48|425.48|23
1609913220000|2021-01-06 06:07:00|427.66|425.66|427.92|425.92|427.97|425.97|427.64|425.64|15
1609913230000|2021-01-06 06:07:10|427.93|425.93|427.91|425.91|427.98|425.98|427.87|425.87|15
1609913240000|2021-01-06 06:07:20|427.92|425.92|428.13|426.13|428.15|426.15|427.92|425.92|12
1609913250000|2021-01-06 06:07:30|428.12|426.12|428.3|426.3|428.3|426.3|427.64|425.64|18
1609913260000|2021-01-06 06:07:40|428.31|426.31|428.01|426.01|428.32|426.32|428.01|426.01|23
1609913270000|2021-01-06 06:07:50|428.03|426.03|427.92|425.92|428.03|426.03|427.77|425.77|29
1609913280000|2021-01-06 06:08:00|427.86|425.86|428.39|426.39|428.4|426.4|427.86|425.86|22
1609913290000|2021-01-06 06:08:10|428.31|426.31|428.34|426.34|428.4|426.4|428.31|426.31|17
1609913300000|2021-01-06 06:08:20|428.42|426.42|428.48|426.48|428.6|426.6|428.26|426.26|28
1609913310000|2021-01-06 06:08:30|428.51|426.51|428.39|426.39|428.51|426.51|428.39|426.39|24
1609913320000|2021-01-06 06:08:40|428.35|426.35|428.34|426.34|428.42|426.42|428.29|426.29|18
1609913330000|2021-01-06 06:08:50|428.32|426.32|428.2|426.2|428.37|426.37|428.2|426.2|30
1609913340000|2021-01-06 06:09:00|428.22|426.22|428.34|426.34|428.36|426.36|428.2|426.2|13
1609913350000|2021-01-06 06:09:10|428.3|426.3|428.31|426.31|428.31|426.31|428.23|426.23|9
1609913360000|2021-01-06 06:09:20|428.27|426.27|428.08|426.08|428.27|426.27|428.08|426.08|15
1609913370000|2021-01-06 06:09:30|428.07|426.07|428.07|426.07|428.1|426.1|428.07|426.07|3
1609913380000|2021-01-06 06:09:40|428.04|426.04|427.86|425.86|428.04|426.04|427.41|425.41|12
1609913390000|2021-01-06 06:09:50|427.91|425.91|428|426|428.01|426.01|427.87|425.87|7
1609913400000|2021-01-06 06:10:00|427.97|425.97|427.98|425.98|428.01|426.01|427.97|425.97|3
1609913410000|2021-01-06 06:10:10|427.99|425.99|427.98|425.98|428.01|426.01|427.98|425.98|6
1609913420000|2021-01-06 06:10:20|427.99|425.99|427.86|425.86|427.99|425.99|427.8|425.8|12
1609913430000|2021-01-06 06:10:30|427.87|425.87|427.51|425.51|427.87|425.87|427.5|425.5|22
1609913440000|2021-01-06 06:10:40|427.55|425.55|427.69|425.69|427.69|425.69|427.53|425.53|16
1609913450000|2021-01-06 06:10:50|427.67|425.67|427.69|425.69|427.73|425.73|427.67|425.67|14
1609913460000|2021-01-06 06:11:00|427.7|425.7|427.43|425.43|427.7|425.7|427.41|425.41|23
1609913470000|2021-01-06 06:11:10|427.42|425.42|427.23|425.23|427.42|425.42|427.23|425.23|19
1609913480000|2021-01-06 06:11:20|427.25|425.25|427.24|425.24|427.28|425.28|427.21|425.21|23
1609913490000|2021-01-06 06:11:30|427.22|425.22|427.3|425.3|427.36|425.36|427.21|425.21|17
1609913500000|2021-01-06 06:11:40|427.29|425.29|427.19|425.19|427.29|425.29|427.19|425.19|17
1609913510000|2021-01-06 06:11:50|427.22|425.22|427.24|425.24|427.25|425.25|427.21|425.21|13
1609913520000|2021-01-06 06:12:00|427.25|425.25|427.4|425.4|427.4|425.4|427.23|425.23|14
1609913530000|2021-01-06 06:12:10|427.39|425.39|427.41|425.41|427.44|425.44|427.38|425.38|7
1609913540000|2021-01-06 06:12:20|427.44|425.44|427.43|425.43|427.44|425.44|427.4|425.4|7
1609913550000|2021-01-06 06:12:30|427.46|425.46|427.55|425.55|427.58|425.58|427.46|425.46|13
1609913560000|2021-01-06 06:12:40|427.53|425.53|427.46|425.46|427.53|425.53|427.26|425.26|27
1609913570000|2021-01-06 06:12:50|427.45|425.45|427.4|425.4|427.46|425.46|427.39|425.39|12
1609913580000|2021-01-06 06:13:00|427.41|425.41|427.52|425.52|427.57|425.57|427.37|425.37|19
1609913590000|2021-01-06 06:13:10|427.53|425.53|427.37|425.37|427.54|425.54|427.37|425.37|14
1609913600000|2021-01-06 06:13:20|427.38|425.38|427.51|425.51|427.51|425.51|427.37|425.37|26
1609913610000|2021-01-06 06:13:30|427.52|425.52|427.2|425.2|427.53|425.53|427.2|425.2|23
1609913620000|2021-01-06 06:13:40|427.19|425.19|427.21|425.21|427.22|425.22|427.17|425.17|24
1609913630000|2021-01-06 06:13:50|427.18|425.18|427.18|425.18|427.2|425.2|427.16|425.16|18
1609913640000|2021-01-06 06:14:00|427.19|425.19|427.21|425.21|427.22|425.22|427.19|425.19|4
1609913650000|2021-01-06 06:14:10|427.22|425.22|427.26|425.26|427.53|425.53|427.22|425.22|8
1609913660000|2021-01-06 06:14:20|427.3|425.3|427.26|425.26|427.31|425.31|427.26|425.26|6
1609913670000|2021-01-06 06:14:30|427.3|425.3|427.3|425.3|427.3|425.3|427.26|425.26|3
1609913680000|2021-01-06 06:14:40|427.26|425.26|427.26|425.26|427.26|425.26|427.26|425.26|1
1609913690000|2021-01-06 06:14:50|427.34|425.34|427.26|425.26|427.34|425.34|427.26|425.26|4
1609913700000|2021-01-06 06:15:00|427.34|425.34|427.4|425.4|427.41|425.41|427.26|425.26|5
1609913710000|2021-01-06 06:15:10|427.54|425.54|427.51|425.51|427.55|425.55|427.51|425.51|5
1609913720000|2021-01-06 06:15:20|427.39|425.39|427.47|425.47|427.47|425.47|427.39|425.39|3
1609913730000|2021-01-06 06:15:30|427.48|425.48|427.46|425.46|427.48|425.48|427.44|425.44|7
1609913740000|2021-01-06 06:15:40|427.48|425.48|427.55|425.55|427.56|425.56|427.48|425.48|11
1609913750000|2021-01-06 06:15:50|427.61|425.61|427.57|425.57|427.62|425.62|427.57|425.57|5
1609913760000|2021-01-06 06:16:00|427.58|425.58|427.58|425.58|427.77|425.77|427.58|425.58|8
1609913770000|2021-01-06 06:16:10|427.74|425.74|427.73|425.73|427.76|425.76|427.73|425.73|6
1609913780000|2021-01-06 06:16:20|427.72|425.72|427.73|425.73|427.73|425.73|427.72|425.72|2
1609913790000|2021-01-06 06:16:30|427.7|425.7|427.71|425.71|427.71|425.71|427.67|425.67|5
1609913800000|2021-01-06 06:16:40|427.68|425.68|427.52|425.52|427.71|425.71|427.5|425.5|10
1609913810000|2021-01-06 06:16:50|427.51|425.51|427.81|425.81|427.83|425.83|427.51|425.51|15
1609913820000|2021-01-06 06:17:00|427.78|425.78|427.54|425.54|427.78|425.78|427.41|425.41|18
1609913830000|2021-01-06 06:17:10|427.53|425.53|427.55|425.55|427.6|425.6|427.51|425.51|17
1609913840000|2021-01-06 06:17:20|427.58|425.58|427.71|425.71|427.76|425.76|427.55|425.55|13
1609913850000|2021-01-06 06:17:30|427.73|425.73|427.69|425.69|427.73|425.73|427.67|425.67|17
1609913860000|2021-01-06 06:17:40|427.68|425.68|427.67|425.67|427.76|425.76|427.67|425.67|18
1609913870000|2021-01-06 06:17:50|427.7|425.7|427.8|425.8|427.8|425.8|427.67|425.67|19
1609913880000|2021-01-06 06:18:00|427.79|425.79|427.85|425.85|427.92|425.92|427.79|425.79|17
1609913890000|2021-01-06 06:18:10|428.02|426.02|428.05|426.05|428.05|426.05|428.02|426.02|2
1609913900000|2021-01-06 06:18:20|428.03|426.03|428.04|426.04|428.04|426.04|428.03|426.03|2
1609913910000|2021-01-06 06:18:30|428.03|426.03|427.86|425.86|428.03|426.03|427.38|425.38|16
1609913920000|2021-01-06 06:18:40|427.88|425.88|427.92|425.92|427.92|425.92|427.86|425.86|8
1609913930000|2021-01-06 06:18:50|427.91|425.91|427.87|425.87|427.92|425.92|427.78|425.78|11
1609913940000|2021-01-06 06:19:00|427.88|425.88|427.76|425.76|427.88|425.88|427.74|425.74|10
1609913950000|2021-01-06 06:19:10|427.75|425.75|427.72|425.72|427.75|425.75|427.72|425.72|3
1609913960000|2021-01-06 06:19:20|427.73|425.73|427.56|425.56|427.73|425.73|427.55|425.55|9
1609913970000|2021-01-06 06:19:30|427.55|425.55|427.62|425.62|427.64|425.64|427.54|425.54|10
1609913980000|2021-01-06 06:19:40|427.57|425.57|427.59|425.59|427.6|425.6|427.55|425.55|14
1609913990000|2021-01-06 06:19:50|427.57|425.57|427.53|425.53|427.59|425.59|427.49|425.49|9
1609914000000|2021-01-06 06:20:00|427.54|425.54|427.54|425.54|427.54|425.54|427.54|425.54|1
1609914010000|2021-01-06 06:20:10|427.53|425.53|427.52|425.52|427.54|425.54|427.52|425.52|4
1609914020000|2021-01-06 06:20:20|427.51|425.51|427.49|425.49|427.51|425.51|427.49|425.49|7
1609914030000|2021-01-06 06:20:30|427.47|425.47|427.49|425.49|427.52|425.52|427.46|425.46|13
1609914040000|2021-01-06 06:20:40|427.5|425.5|427.68|425.68|427.69|425.69|427.49|425.49|18
1609914050000|2021-01-06 06:20:50|427.66|425.66|427.69|425.69|427.7|425.7|427.66|425.66|8
1609914060000|2021-01-06 06:21:00|427.67|425.67|427.71|425.71|427.72|425.72|427.67|425.67|13
1609914070000|2021-01-06 06:21:10|427.65|425.65|427.76|425.76|427.8|425.8|427.61|425.61|12
1609914080000|2021-01-06 06:21:20|427.75|425.75|427.72|425.72|427.79|425.79|427.72|425.72|5
1609914090000|2021-01-06 06:21:30|427.76|425.76|427.89|425.89|427.9|425.9|427.72|425.72|11
1609914100000|2021-01-06 06:21:40|427.9|425.9|428|426|428|426|427.85|425.85|10
1609914110000|2021-01-06 06:21:50|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|1
1609914120000|2021-01-06 06:22:00|428|426|428.01|426.01|428.01|426.01|428|426|4
1609914130000|2021-01-06 06:22:10|428.03|426.03|428.02|426.02|428.08|426.08|427.96|425.96|9
1609914140000|2021-01-06 06:22:20|428.03|426.03|428.01|426.01|428.03|426.03|427.96|425.96|3
1609914150000|2021-01-06 06:22:30|428.13|426.13|428.01|426.01|428.13|426.13|428.01|426.01|5
1609914160000|2021-01-06 06:22:40|428.13|426.13|428.49|426.49|428.49|426.49|428.01|426.01|15
1609914170000|2021-01-06 06:22:50|428.5|426.5|428.5|426.5|428.56|426.56|428.49|426.49|11
1609914180000|2021-01-06 06:23:00|428.51|426.51|428.51|426.51|428.51|426.51|428.45|426.45|20
1609914190000|2021-01-06 06:23:10|428.59|426.59|428.47|426.47|428.65|426.65|428.46|426.46|16
1609914200000|2021-01-06 06:23:20|428.48|426.48|428.49|426.49|428.52|426.52|428.46|426.46|10
1609914210000|2021-01-06 06:23:30|428.5|426.5|428.63|426.63|428.66|426.66|428.5|426.5|7
1609914220000|2021-01-06 06:23:40|428.64|426.64|428.65|426.65|428.68|426.68|428.64|426.64|4
1609914230000|2021-01-06 06:23:50|428.64|426.64|428.41|426.41|428.64|426.64|428.41|426.41|6
1609914240000|2021-01-06 06:24:00|428.52|426.52|428.53|426.53|428.56|426.56|428.51|426.51|13
1609914250000|2021-01-06 06:24:10|428.56|426.56|428.51|426.51|428.56|426.56|428.51|426.51|4
1609914260000|2021-01-06 06:24:20|428.52|426.52|428.49|426.49|428.61|426.61|428.46|426.46|20
1609914270000|2021-01-06 06:24:30|428.5|426.5|428.34|426.34|428.5|426.5|428.34|426.34|25
1609914280000|2021-01-06 06:24:40|428.33|426.33|428.23|426.23|428.33|426.33|428.23|426.23|6
1609914290000|2021-01-06 06:24:50|428.19|426.19|428.02|426.02|428.19|426.19|427.97|425.97|23
1609914300000|2021-01-06 06:25:00|428.01|426.01|428|426|428.05|426.05|427.98|425.98|14
1609914310000|2021-01-06 06:25:10|427.95|425.95|428|426|428.06|426.06|427.95|425.95|10
1609914320000|2021-01-06 06:25:20|428.04|426.04|428.2|426.2|428.2|426.2|427.98|425.98|12
1609914330000|2021-01-06 06:25:30|428.17|426.17|428.12|426.12|428.17|426.17|428.12|426.12|4
1609914340000|2021-01-06 06:25:40|428.13|426.13|427.94|425.94|428.13|426.13|427.79|425.79|15
1609914350000|2021-01-06 06:25:50|427.93|425.93|428.18|426.18|428.18|426.18|427.9|425.9|13
1609914360000|2021-01-06 06:26:00|428.21|426.21|428.09|426.09|428.21|426.21|428.09|426.09|9
1609914370000|2021-01-06 06:26:10|428.08|426.08|428.18|426.18|428.19|426.19|428.08|426.08|11
1609914380000|2021-01-06 06:26:20|428.16|426.16|428.11|426.11|428.17|426.17|428.11|426.11|16
1609914390000|2021-01-06 06:26:30|428.12|426.12|428.13|426.13|428.14|426.14|428.1|426.1|13
1609914400000|2021-01-06 06:26:40|428.12|426.12|427.91|425.91|428.12|426.12|427.86|425.86|27
1609914410000|2021-01-06 06:26:50|427.97|425.97|427.99|425.99|428.03|426.03|427.96|425.96|22
1609914420000|2021-01-06 06:27:00|428.02|426.02|427.92|425.92|428.02|426.02|427.92|425.92|18
1609914430000|2021-01-06 06:27:10|427.93|425.93|427.94|425.94|427.98|425.98|427.93|425.93|7
1609914440000|2021-01-06 06:27:20|428.05|426.05|428.06|426.06|428.06|426.06|428.02|426.02|3
1609914450000|2021-01-06 06:27:30|428.05|426.05|428.05|426.05|428.06|426.06|428.02|426.02|5
1609914460000|2021-01-06 06:27:40|428.06|426.06|428.06|426.06|428.06|426.06|428.02|426.02|6
1609914470000|2021-01-06 06:27:50|428.05|426.05|427.94|425.94|428.06|426.06|427.94|425.94|11
1609914480000|2021-01-06 06:28:00|427.97|425.97|428.17|426.17|428.17|426.17|427.97|425.97|6
1609914490000|2021-01-06 06:28:10|428.29|426.29|428.34|426.34|428.39|426.39|428.27|426.27|8
1609914500000|2021-01-06 06:28:20|428.32|426.32|428.14|426.14|428.34|426.34|428.14|426.14|16
1609914510000|2021-01-06 06:28:30|427.99|425.99|428.1|426.1|428.19|426.19|427.96|425.96|20
1609914520000|2021-01-06 06:28:40|428.09|426.09|427.96|425.96|428.09|426.09|427.96|425.96|17
1609914530000|2021-01-06 06:28:50|427.93|425.93|427.93|425.93|427.93|425.93|427.93|425.93|1
1609914540000|2021-01-06 06:29:00|427.98|425.98|427.88|425.88|427.98|425.98|427.88|425.88|6
1609914550000|2021-01-06 06:29:10|427.95|425.95|427.88|425.88|427.95|425.95|427.88|425.88|10
1609914560000|2021-01-06 06:29:20|427.95|425.95|427.97|425.97|427.97|425.97|427.88|425.88|4
1609914570000|2021-01-06 06:29:30|428.04|426.04|428.06|426.06|428.08|426.08|428.04|426.04|7
1609914580000|2021-01-06 06:29:40|428.07|426.07|427.98|425.98|428.07|426.07|427.86|425.86|6
1609914590000|2021-01-06 06:29:50|427.99|425.99|427.9|425.9|427.99|425.99|427.88|425.88|13
1609914600000|2021-01-06 06:30:00|427.88|425.88|427.86|425.86|427.88|425.88|427.86|425.86|8
1609914610000|2021-01-06 06:30:10|427.87|425.87|427.91|425.91|427.91|425.91|427.83|425.83|9
1609914620000|2021-01-06 06:30:20|427.9|425.9|427.86|425.86|427.9|425.9|427.62|425.62|23
1609914630000|2021-01-06 06:30:30|427.85|425.85|427.76|425.76|427.85|425.85|427.51|425.51|20
1609914640000|2021-01-06 06:30:40|427.65|425.65|427.61|425.61|427.75|425.75|427.58|425.58|23
1609914650000|2021-01-06 06:30:50|427.64|425.64|427.05|425.05|427.66|425.66|427.05|425.05|29
1609914660000|2021-01-06 06:31:00|427.04|425.04|426.83|424.83|427.16|425.16|426.73|424.73|31
1609914670000|2021-01-06 06:31:10|426.84|424.84|426.67|424.67|426.87|424.87|426.67|424.67|24
1609914680000|2021-01-06 06:31:20|426.68|424.68|426.92|424.92|426.99|424.99|426.68|424.68|17
1609914690000|2021-01-06 06:31:30|426.89|424.89|426.89|424.89|426.98|424.98|426.88|424.88|15
1609914700000|2021-01-06 06:31:40|426.86|424.86|426.91|424.91|426.96|424.96|426.86|424.86|5
1609914710000|2021-01-06 06:31:50|426.97|424.97|426.97|424.97|426.97|424.97|426.97|424.97|1
1609914720000|2021-01-06 06:32:00|426.96|424.96|426.93|424.93|426.97|424.97|426.93|424.93|3
1609914730000|2021-01-06 06:32:10|427.03|425.03|427.11|425.11|427.13|425.13|427.03|425.03|7
1609914740000|2021-01-06 06:32:20|427.14|425.14|427.01|425.01|427.14|425.14|427.01|425.01|10
1609914750000|2021-01-06 06:32:30|427.03|425.03|427.06|425.06|427.06|425.06|426.97|424.97|15
1609914760000|2021-01-06 06:32:40|427.1|425.1|427.12|425.12|427.12|425.12|427.1|425.1|3
1609914770000|2021-01-06 06:32:50|427.14|425.14|427.05|425.05|427.33|425.33|427.03|425.03|17
1609914780000|2021-01-06 06:33:00|427.03|425.03|427.35|425.35|427.35|425.35|427.03|425.03|16
1609914790000|2021-01-06 06:33:10|427.34|425.34|427.28|425.28|427.35|425.35|427.26|425.26|9
1609914800000|2021-01-06 06:33:20|427.3|425.3|427.2|425.2|427.3|425.3|427.16|425.16|15
1609914810000|2021-01-06 06:33:30|427.18|425.18|427.24|425.24|427.25|425.25|426.61|424.61|16
1609914820000|2021-01-06 06:33:40|427.23|425.23|427.25|425.25|427.25|425.25|427.23|425.23|9
1609914830000|2021-01-06 06:33:50|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|1
1609914840000|2021-01-06 06:34:00|427.28|425.28|427.33|425.33|427.33|425.33|427.16|425.16|18
1609914850000|2021-01-06 06:34:10|427.35|425.35|427.35|425.35|427.35|425.35|427.35|425.35|1
1609914860000|2021-01-06 06:34:20|427.36|425.36|427.4|425.4|427.42|425.42|427.36|425.36|5
1609914870000|2021-01-06 06:34:30|427.42|425.42|427.4|425.4|427.42|425.42|427.4|425.4|4
1609914900000|2021-01-06 06:35:00|427.41|425.41|427.31|425.31|427.41|425.41|427.06|425.06|15
1609914910000|2021-01-06 06:35:10|427.32|425.32|427.34|425.34|427.35|425.35|427.32|425.32|3
1609914920000|2021-01-06 06:35:20|427.32|425.32|426.97|424.97|427.32|425.32|426.97|424.97|6
1609914930000|2021-01-06 06:35:30|427.06|425.06|426.65|424.65|427.06|425.06|426.55|424.55|35
1609914940000|2021-01-06 06:35:40|426.49|424.49|426.18|424.18|426.49|424.49|426.18|424.18|34
1609914950000|2021-01-06 06:35:50|426.21|424.21|426.29|424.29|426.32|424.32|426.07|424.07|25
1609914960000|2021-01-06 06:36:00|426.31|424.31|426.29|424.29|426.39|424.39|426.22|424.22|31
1609914970000|2021-01-06 06:36:10|426.3|424.3|426.02|424.02|426.36|424.36|426|424|31
1609914980000|2021-01-06 06:36:20|426|424|426.03|424.03|426.11|424.11|425.96|423.96|27
1609914990000|2021-01-06 06:36:30|426.02|424.02|426.21|424.21|426.21|424.21|426|424|16
1609915000000|2021-01-06 06:36:40|426.17|424.17|425.98|423.98|426.21|424.21|425.98|423.98|25
1609915010000|2021-01-06 06:36:50|426.02|424.02|426.09|424.09|426.15|424.15|425.97|423.97|33
1609915020000|2021-01-06 06:37:00|426.06|424.06|426.21|424.21|426.21|424.21|425.99|423.99|29
1609915030000|2021-01-06 06:37:10|426.24|424.24|426.24|424.24|426.31|424.31|426.21|424.21|23
1609915040000|2021-01-06 06:37:20|426.25|424.25|426.08|424.08|426.26|424.26|425.5|423.5|25
1609915050000|2021-01-06 06:37:30|426.13|424.13|426.18|424.18|426.22|424.22|426.13|424.13|21
1609915060000|2021-01-06 06:37:40|426.2|424.2|426.2|424.2|426.26|424.26|426.2|424.2|22
1609915070000|2021-01-06 06:37:50|426.19|424.19|426.18|424.18|426.19|424.19|426.03|424.03|15
1609915080000|2021-01-06 06:38:00|426.3|424.3|426.14|424.14|426.3|424.3|426.11|424.11|21
1609915090000|2021-01-06 06:38:10|426.13|424.13|425.97|423.97|426.14|424.14|425.71|423.71|25
1609915100000|2021-01-06 06:38:20|425.92|423.92|425.78|423.78|426.22|424.22|425.74|423.74|32
1609915110000|2021-01-06 06:38:30|425.79|423.79|425.72|423.72|425.9|423.9|425.72|423.72|17
1609915120000|2021-01-06 06:38:40|425.75|423.75|426.03|424.03|426.13|424.13|425.69|423.69|25
1609915130000|2021-01-06 06:38:50|426.08|424.08|426.33|424.33|426.35|424.35|425.98|423.98|27
1609915140000|2021-01-06 06:39:00|426.32|424.32|426.33|424.33|426.37|424.37|426.31|424.31|22
1609915150000|2021-01-06 06:39:10|426.37|424.37|426.35|424.35|426.4|424.4|426.35|424.35|12
1609915160000|2021-01-06 06:39:20|426.38|424.38|426.19|424.19|426.38|424.38|426.17|424.17|31
1609915170000|2021-01-06 06:39:30|426.18|424.18|426.21|424.21|426.25|424.25|426.16|424.16|27
1609915180000|2021-01-06 06:39:40|426.22|424.22|426.15|424.15|426.24|424.24|426.14|424.14|22
1609915190000|2021-01-06 06:39:50|426.16|424.16|425.82|423.82|426.24|424.24|425.79|423.79|29
1609915200000|2021-01-06 06:40:00|425.8|423.8|426.18|424.18|426.21|424.21|425.78|423.78|27
1609915210000|2021-01-06 06:40:10|426.17|424.17|426.2|424.2|426.21|424.21|426.16|424.16|15
1609915220000|2021-01-06 06:40:20|426.21|424.21|425.91|423.91|426.23|424.23|425.91|423.91|22
1609915230000|2021-01-06 06:40:30|425.93|423.93|426.12|424.12|426.12|424.12|425.93|423.93|16
1609915240000|2021-01-06 06:40:40|426.26|424.26|426.37|424.37|426.37|424.37|426.26|424.26|19
1609915250000|2021-01-06 06:40:50|426.36|424.36|426.45|424.45|426.45|424.45|426.34|424.34|15
1609915260000|2021-01-06 06:41:00|426.43|424.43|426.43|424.43|426.5|424.5|426.42|424.42|12
1609915270000|2021-01-06 06:41:10|426.44|424.44|426.44|424.44|426.46|424.46|426.44|424.44|3
1609915280000|2021-01-06 06:41:20|426.49|424.49|426.48|424.48|426.49|424.49|426.44|424.44|5
1609915290000|2021-01-06 06:41:30|426.49|424.49|426.37|424.37|426.49|424.49|426.37|424.37|10
1609915300000|2021-01-06 06:41:40|426.4|424.4|426.24|424.24|426.4|424.4|426.24|424.24|20
1609915310000|2021-01-06 06:41:50|426.23|424.23|426.28|424.28|426.31|424.31|426.23|424.23|15
1609915320000|2021-01-06 06:42:00|426.3|424.3|426.81|424.81|426.84|424.84|426.27|424.27|16
1609915330000|2021-01-06 06:42:10|426.56|424.56|426.63|424.63|426.63|424.63|426.55|424.55|12
1609915340000|2021-01-06 06:42:20|426.62|424.62|426.64|424.64|426.64|424.64|426.58|424.58|4
1609915350000|2021-01-06 06:42:30|426.58|424.58|426.6|424.6|426.74|424.74|426.58|424.58|10
1609915360000|2021-01-06 06:42:40|426.61|424.61|426.62|424.62|426.62|424.62|426.61|424.61|2
1609915370000|2021-01-06 06:42:50|426.66|424.66|426.67|424.67|426.67|424.67|426.64|424.64|4
1609915380000|2021-01-06 06:43:00|426.58|424.58|427.07|425.07|427.22|425.22|426.39|424.39|25
1609915390000|2021-01-06 06:43:10|427.12|425.12|427.06|425.06|427.12|425.12|427.06|425.06|16
1609915400000|2021-01-06 06:43:20|427.08|425.08|427.08|425.08|427.09|425.09|427.03|425.03|20
1609915410000|2021-01-06 06:43:30|427.09|425.09|427.14|425.14|427.16|425.16|427.08|425.08|6
1609915420000|2021-01-06 06:43:40|427.12|425.12|427.18|425.18|427.18|425.18|427.12|425.12|10
1609915430000|2021-01-06 06:43:50|427.19|425.19|427.24|425.24|427.28|425.28|427.19|425.19|6
1609915440000|2021-01-06 06:44:00|427.22|425.22|427.27|425.27|427.27|425.27|427.19|425.19|9
1609915450000|2021-01-06 06:44:10|427.26|425.26|427.27|425.27|427.29|425.29|427.25|425.25|10
1609915460000|2021-01-06 06:44:20|427.28|425.28|427.16|425.16|427.28|425.28|427.15|425.15|11
1609915470000|2021-01-06 06:44:30|427.15|425.15|427.15|425.15|427.16|425.16|427.14|425.14|9
1609915480000|2021-01-06 06:44:40|427.16|425.16|427.15|425.15|427.16|425.16|427.14|425.14|3
1609915490000|2021-01-06 06:44:50|427.14|425.14|427.15|425.15|427.15|425.15|427.14|425.14|12
1609915500000|2021-01-06 06:45:00|427.18|425.18|427.19|425.19|427.22|425.22|427.15|425.15|6
1609915510000|2021-01-06 06:45:10|427.2|425.2|427.21|425.21|427.23|425.23|427.19|425.19|6
1609915520000|2021-01-06 06:45:20|427.19|425.19|427.19|425.19|427.21|425.21|427.19|425.19|5
1609915530000|2021-01-06 06:45:30|427.2|425.2|427.27|425.27|427.3|425.3|427.2|425.2|11
1609915540000|2021-01-06 06:45:40|427.28|425.28|427.36|425.36|427.36|425.36|427.27|425.27|11
1609915550000|2021-01-06 06:45:50|427.4|425.4|427.24|425.24|427.4|425.4|427.05|425.05|8
1609915560000|2021-01-06 06:46:00|427.21|425.21|427.22|425.22|427.23|425.23|427.2|425.2|9
1609915570000|2021-01-06 06:46:10|427.21|425.21|427.28|425.28|427.28|425.28|427.21|425.21|5
1609915580000|2021-01-06 06:46:20|427.26|425.26|427.29|425.29|427.32|425.32|427.26|425.26|10
1609915600000|2021-01-06 06:46:40|427.32|425.32|427.37|425.37|427.38|425.38|427.32|425.32|8
1609915610000|2021-01-06 06:46:50|427.4|425.4|427.39|425.39|427.41|425.41|427.39|425.39|6
1609915620000|2021-01-06 06:47:00|427.4|425.4|427.42|425.42|427.43|425.43|427.4|425.4|9
1609915630000|2021-01-06 06:47:10|427.43|425.43|427.5|425.5|427.51|425.51|427.43|425.43|6
1609915640000|2021-01-06 06:47:20|427.51|425.51|427.47|425.47|427.51|425.51|427.39|425.39|12
1609915650000|2021-01-06 06:47:30|427.57|425.57|427.49|425.49|427.57|425.57|427.45|425.45|11
1609915660000|2021-01-06 06:47:40|427.48|425.48|427.37|425.37|427.5|425.5|427.37|425.37|11
1609915670000|2021-01-06 06:47:50|427.38|425.38|427.43|425.43|427.45|425.45|427.38|425.38|15
1609915680000|2021-01-06 06:48:00|427.4|425.4|427.57|425.57|427.57|425.57|427.4|425.4|10
1609915690000|2021-01-06 06:48:10|427.63|425.63|427.55|425.55|427.63|425.63|427.55|425.55|3
1609915700000|2021-01-06 06:48:20|427.56|425.56|427.56|425.56|427.56|425.56|427.56|425.56|1
1609915710000|2021-01-06 06:48:30|427.54|425.54|427.54|425.54|427.55|425.55|427.52|425.52|7
1609915720000|2021-01-06 06:48:40|427.53|425.53|428.01|426.01|428.01|426.01|427.5|425.5|17
1609915730000|2021-01-06 06:48:50|428|426|427.97|425.97|428.07|426.07|427.9|425.9|21
1609915740000|2021-01-06 06:49:00|427.98|425.98|427.94|425.94|427.99|425.99|427.87|425.87|20
1609915750000|2021-01-06 06:49:10|427.99|425.99|427.96|425.96|428.02|426.02|427.88|425.88|21
1609915760000|2021-01-06 06:49:20|428|426|427.99|425.99|428|426|427.9|425.9|12
1609915770000|2021-01-06 06:49:30|428|426|427.85|425.85|428|426|427.82|425.82|17
1609915780000|2021-01-06 06:49:40|427.86|425.86|427.84|425.84|427.86|425.86|427.84|425.84|3
1609915790000|2021-01-06 06:49:50|427.8|425.8|427.81|425.81|427.89|425.89|427.79|425.79|16
1609915800000|2021-01-06 06:50:00|427.8|425.8|427.88|425.88|427.88|425.88|427.8|425.8|7
1609915810000|2021-01-06 06:50:10|427.87|425.87|427.86|425.86|427.89|425.89|427.86|425.86|7
1609915820000|2021-01-06 06:50:20|427.76|425.76|427.34|425.34|427.76|425.76|427.34|425.34|23
1609915830000|2021-01-06 06:50:30|427.39|425.39|427.4|425.4|427.53|425.53|427.38|425.38|25
1609915840000|2021-01-06 06:50:40|427.41|425.41|427.24|425.24|427.46|425.46|427.24|425.24|22
1609915850000|2021-01-06 06:50:50|427.25|425.25|427.2|425.2|427.28|425.28|427.19|425.19|13
1609915860000|2021-01-06 06:51:00|427.19|425.19|427|425|427.19|425.19|426.99|424.99|15
1609915870000|2021-01-06 06:51:10|427.01|425.01|427|425|427.01|425.01|427|425|2
1609915880000|2021-01-06 06:51:20|426.99|424.99|426.63|424.63|426.99|424.99|426.63|424.63|13
1609915890000|2021-01-06 06:51:30|426.62|424.62|426.67|424.67|426.69|424.69|426.62|424.62|12
1609915900000|2021-01-06 06:51:40|426.66|424.66|426.58|424.58|426.66|424.66|426.52|424.52|19
1609915910000|2021-01-06 06:51:50|426.57|424.57|427.17|425.17|427.17|425.17|426.57|424.57|20
1609915920000|2021-01-06 06:52:00|427.12|425.12|426.9|424.9|427.12|425.12|426.89|424.89|12
1609915930000|2021-01-06 06:52:10|426.89|424.89|426.89|424.89|426.93|424.93|426.89|424.89|8
1609915940000|2021-01-06 06:52:20|426.9|424.9|426.93|424.93|426.94|424.94|426.9|424.9|7
1609915950000|2021-01-06 06:52:30|426.92|424.92|426.84|424.84|426.92|424.92|426.84|424.84|10
1609915960000|2021-01-06 06:52:40|426.78|424.78|426.76|424.76|426.78|424.78|426.71|424.71|7
1609915970000|2021-01-06 06:52:50|426.74|424.74|426.92|424.92|426.92|424.92|426.5|424.5|17
1609915980000|2021-01-06 06:53:00|426.94|424.94|426.93|424.93|426.96|424.96|426.9|424.9|8
1609915990000|2021-01-06 06:53:10|426.95|424.95|427.09|425.09|427.09|425.09|426.9|424.9|26
1609916000000|2021-01-06 06:53:20|427.13|425.13|427.27|425.27|427.31|425.31|427.11|425.11|16
1609916010000|2021-01-06 06:53:30|427.3|425.3|427.16|425.16|427.3|425.3|427.13|425.13|14
1609916020000|2021-01-06 06:53:40|427.15|425.15|427.26|425.26|427.26|425.26|427.15|425.15|5
1609916030000|2021-01-06 06:53:50|427.27|425.27|427.3|425.3|427.32|425.32|427.26|425.26|9
1609916040000|2021-01-06 06:54:00|427.29|425.29|427.3|425.3|427.31|425.31|427.28|425.28|11
1609916050000|2021-01-06 06:54:10|427.28|425.28|427.28|425.28|427.32|425.32|427.28|425.28|7
1609916070000|2021-01-06 06:54:30|427.25|425.25|427.26|425.26|427.28|425.28|427.23|425.23|8
1609916080000|2021-01-06 06:54:40|427.24|425.24|427.07|425.07|427.24|425.24|427.07|425.07|12
1609916090000|2021-01-06 06:54:50|427.06|425.06|426.75|424.75|427.06|425.06|426.64|424.64|22
1609916100000|2021-01-06 06:55:00|426.76|424.76|427|425|427|425|426.74|424.74|19
1609916110000|2021-01-06 06:55:10|426.98|424.98|427.2|425.2|427.2|425.2|426.98|424.98|13
1609916120000|2021-01-06 06:55:20|427.22|425.22|427.23|425.23|427.23|425.23|427.16|425.16|9
1609916130000|2021-01-06 06:55:30|427.24|425.24|427.23|425.23|427.24|425.24|427.2|425.2|9
1609916140000|2021-01-06 06:55:40|427.24|425.24|427.63|425.63|427.72|425.72|427.24|425.24|20
1609916150000|2021-01-06 06:55:50|427.66|425.66|427.72|425.72|427.75|425.75|427.63|425.63|11
1609916160000|2021-01-06 06:56:00|427.71|425.71|427.61|425.61|427.71|425.71|427.53|425.53|20
1609916170000|2021-01-06 06:56:10|427.64|425.64|427.69|425.69|427.8|425.8|427.61|425.61|27
1609916180000|2021-01-06 06:56:20|427.68|425.68|427.45|425.45|427.74|425.74|427.45|425.45|25
1609916190000|2021-01-06 06:56:30|427.44|425.44|427.65|425.65|427.65|425.65|427.43|425.43|11
1609916200000|2021-01-06 06:56:40|427.61|425.61|427.45|425.45|427.65|425.65|427.43|425.43|24
1609916210000|2021-01-06 06:56:50|427.44|425.44|427.41|425.41|427.47|425.47|427.37|425.37|30
1609916220000|2021-01-06 06:57:00|427.42|425.42|427.64|425.64|427.64|425.64|427.41|425.41|21
1609916230000|2021-01-06 06:57:10|427.62|425.62|427.6|425.6|427.65|425.65|427.45|425.45|13
1609916240000|2021-01-06 06:57:20|427.63|425.63|427.65|425.65|427.65|425.65|427.58|425.58|15
1609916250000|2021-01-06 06:57:30|427.64|425.64|427.66|425.66|427.66|425.66|427.64|425.64|4
1609916260000|2021-01-06 06:57:40|427.67|425.67|427.66|425.66|427.67|425.67|427.66|425.66|2
1609916270000|2021-01-06 06:57:50|427.65|425.65|427.59|425.59|427.65|425.65|427.57|425.57|8
1609916280000|2021-01-06 06:58:00|427.62|425.62|427.65|425.65|427.71|425.71|427.59|425.59|10
1609916290000|2021-01-06 06:58:10|427.66|425.66|427.72|425.72|427.72|425.72|427.66|425.66|4
1609916300000|2021-01-06 06:58:20|427.68|425.68|427.72|425.72|427.73|425.73|427.68|425.68|10
1609916310000|2021-01-06 06:58:30|427.73|425.73|427.77|425.77|427.84|425.84|427.64|425.64|25
1609916320000|2021-01-06 06:58:40|427.73|425.73|427.81|425.81|427.81|425.81|427.73|425.73|4
1609916340000|2021-01-06 06:59:00|428.32|426.32|428.21|426.21|428.32|426.32|428.2|426.2|6
1609916350000|2021-01-06 06:59:10|428.23|426.23|428.3|426.3|428.3|426.3|428.22|426.22|7
1609916360000|2021-01-06 06:59:20|428.27|426.27|428.3|426.3|428.3|426.3|428.27|426.27|5
1609916370000|2021-01-06 06:59:30|428.31|426.31|428.31|426.31|428.31|426.31|428.3|426.3|3
1609916380000|2021-01-06 06:59:40|428.35|426.35|428.42|426.42|428.48|426.48|428.35|426.35|17
1609916390000|2021-01-06 06:59:50|428.38|426.38|428.19|426.19|428.44|426.44|428.14|426.14|26
1609916400000|2021-01-06 07:00:00|428.18|426.18|428.28|426.28|428.3|426.3|428.17|426.17|22
1609916410000|2021-01-06 07:00:10|428.24|426.24|428.32|426.32|428.38|426.38|428.24|426.24|21
1609916420000|2021-01-06 07:00:20|428.29|426.29|428.29|426.29|428.33|426.33|428.28|426.28|11
1609916430000|2021-01-06 07:00:30|428.33|426.33|428.48|426.48|428.5|426.5|428.28|426.28|13
1609916440000|2021-01-06 07:00:40|428.5|426.5|428.36|426.36|428.52|426.52|428.35|426.35|16
1609916450000|2021-01-06 07:00:50|428.38|426.38|428.49|426.49|428.54|426.54|428.37|426.37|20
1609916460000|2021-01-06 07:01:00|428.54|426.54|428.58|426.58|428.61|426.61|428.51|426.51|17
1609916470000|2021-01-06 07:01:10|428.59|426.59|429.09|427.09|429.12|427.12|428.58|426.58|19
1609916480000|2021-01-06 07:01:20|429.06|427.06|429.15|427.15|429.17|427.17|429.06|427.06|12
1609916490000|2021-01-06 07:01:30|429.17|427.17|429.2|427.2|429.34|427.34|429.13|427.13|17
1609916500000|2021-01-06 07:01:40|429.17|427.17|429.02|427.02|429.18|427.18|429.02|427.02|19
1609916510000|2021-01-06 07:01:50|429.03|427.03|429.04|427.04|429.1|427.1|428.98|426.98|17
1609916520000|2021-01-06 07:02:00|429.01|427.01|428.64|426.64|429.02|427.02|428.61|426.61|22
1609916530000|2021-01-06 07:02:10|428.65|426.65|428.74|426.74|428.77|426.77|428.65|426.65|18
1609916540000|2021-01-06 07:02:20|428.7|426.7|428.44|426.44|428.74|426.74|428.44|426.44|26
1609916550000|2021-01-06 07:02:30|428.41|426.41|428.6|426.6|428.63|426.63|428.32|426.32|27
1609916560000|2021-01-06 07:02:40|428.59|426.59|428.38|426.38|428.59|426.59|428.36|426.36|17
1609916570000|2021-01-06 07:02:50|428.34|426.34|428.22|426.22|428.34|426.34|428.2|426.2|13
1609916580000|2021-01-06 07:03:00|428.23|426.23|428.22|426.22|428.24|426.24|428.13|426.13|18
1609916590000|2021-01-06 07:03:10|428.24|426.24|428.22|426.22|428.25|426.25|428.22|426.22|5
1609916600000|2021-01-06 07:03:20|428.25|426.25|428.21|426.21|428.26|426.26|428.21|426.21|6
1609916610000|2021-01-06 07:03:30|428.25|426.25|428.32|426.32|428.34|426.34|428.21|426.21|16
1609916620000|2021-01-06 07:03:40|428.28|426.28|428.32|426.32|428.32|426.32|428.28|426.28|4
1609916630000|2021-01-06 07:03:50|428.28|426.28|428.28|426.28|428.34|426.34|428.28|426.28|11
1609916640000|2021-01-06 07:04:00|428.32|426.32|428.3|426.3|428.32|426.32|428.28|426.28|7
1609916650000|2021-01-06 07:04:10|428.31|426.31|428.34|426.34|428.35|426.35|428.28|426.28|13
1609916660000|2021-01-06 07:04:20|428.35|426.35|428.93|426.93|429|427|428.31|426.31|26
1609916670000|2021-01-06 07:04:30|428.9|426.9|428.99|426.99|428.99|426.99|428.9|426.9|19
1609916680000|2021-01-06 07:04:40|428.95|426.95|428.93|426.93|429|427|428.92|426.92|17
1609916690000|2021-01-06 07:04:50|428.92|426.92|428.78|426.78|428.94|426.94|428.78|426.78|19
1609916700000|2021-01-06 07:05:00|428.77|426.77|428.8|426.8|428.86|426.86|428.76|426.76|17
1609916710000|2021-01-06 07:05:10|428.81|426.81|428.83|426.83|428.83|426.83|428.78|426.78|5
1609916720000|2021-01-06 07:05:20|428.84|426.84|428.86|426.86|428.89|426.89|428.84|426.84|9
1609916730000|2021-01-06 07:05:30|428.85|426.85|428.75|426.75|428.85|426.85|428.75|426.75|5
1609916740000|2021-01-06 07:05:40|428.77|426.77|428.65|426.65|428.78|426.78|428.54|426.54|20
1609916750000|2021-01-06 07:05:50|428.66|426.66|428.64|426.64|428.66|426.66|428.64|426.64|9
1609916760000|2021-01-06 07:06:00|428.65|426.65|428.61|426.61|428.66|426.66|428.61|426.61|10
1609916770000|2021-01-06 07:06:10|428.62|426.62|428.5|426.5|428.63|426.63|428.47|426.47|10
1609916780000|2021-01-06 07:06:20|428.49|426.49|428.38|426.38|428.49|426.49|428.33|426.33|20
1609916790000|2021-01-06 07:06:30|428.37|426.37|428.4|426.4|428.4|426.4|428.37|426.37|2
1609916810000|2021-01-06 07:06:50|428.41|426.41|428.42|426.42|428.56|426.56|428.41|426.41|10
1609916820000|2021-01-06 07:07:00|428.46|426.46|428.47|426.47|428.48|426.48|428.42|426.42|6
1609916830000|2021-01-06 07:07:10|428.42|426.42|428.47|426.47|428.48|426.48|428.42|426.42|9
1609916840000|2021-01-06 07:07:20|428.49|426.49|428.48|426.48|428.49|426.49|428.42|426.42|6
1609916850000|2021-01-06 07:07:30|428.42|426.42|428.46|426.46|428.5|426.5|428.4|426.4|18
1609916860000|2021-01-06 07:07:40|428.47|426.47|428.6|426.6|428.62|426.62|428.46|426.46|12
1609916870000|2021-01-06 07:07:50|428.61|426.61|428.62|426.62|428.62|426.62|428.48|426.48|24
1609916880000|2021-01-06 07:08:00|428.58|426.58|428.58|426.58|428.62|426.62|428.57|426.57|10
1609916890000|2021-01-06 07:08:10|428.6|426.6|428.5|426.5|428.6|426.6|428.37|426.37|26
1609916900000|2021-01-06 07:08:20|428.52|426.52|428.47|426.47|428.52|426.52|428.47|426.47|8
1609916910000|2021-01-06 07:08:30|428.5|426.5|428.52|426.52|428.55|426.55|428.47|426.47|10
1609916920000|2021-01-06 07:08:40|428.55|426.55|428.86|426.86|428.86|426.86|428.55|426.55|12
1609916930000|2021-01-06 07:08:50|428.83|426.83|428.85|426.85|428.85|426.85|428.56|426.56|24
1609916940000|2021-01-06 07:09:00|428.82|426.82|428.84|426.84|428.91|426.91|428.77|426.77|21
1609916950000|2021-01-06 07:09:10|428.87|426.87|428.71|426.71|428.87|426.87|428.52|426.52|19
1609916960000|2021-01-06 07:09:20|428.7|426.7|428.45|426.45|428.81|426.81|428.38|426.38|29
1609916970000|2021-01-06 07:09:30|428.5|426.5|428.44|426.44|428.54|426.54|428.44|426.44|26
1609916980000|2021-01-06 07:09:40|428.45|426.45|428.5|426.5|428.69|426.69|428.45|426.45|12
1609916990000|2021-01-06 07:09:50|428.53|426.53|428.49|426.49|428.53|426.53|428.49|426.49|12
1609917000000|2021-01-06 07:10:00|428.5|426.5|428.53|426.53|428.56|426.56|428.49|426.49|14
1609917010000|2021-01-06 07:10:10|428.54|426.54|428.56|426.56|428.6|426.6|428.54|426.54|17
1609917020000|2021-01-06 07:10:20|428.57|426.57|428.58|426.58|428.59|426.59|428.56|426.56|7
1609917030000|2021-01-06 07:10:30|428.57|426.57|428.58|426.58|428.58|426.58|428.54|426.54|9
1609917040000|2021-01-06 07:10:40|428.57|426.57|428.56|426.56|428.59|426.59|428.55|426.55|16
1609917050000|2021-01-06 07:10:50|428.6|426.6|428.84|426.84|428.85|426.85|428.58|426.58|23
1609917060000|2021-01-06 07:11:00|428.86|426.86|428.74|426.74|428.86|426.86|428.72|426.72|22
1609917070000|2021-01-06 07:11:10|428.73|426.73|428.74|426.74|428.77|426.77|428.73|426.73|11
1609917080000|2021-01-06 07:11:20|428.77|426.77|428.73|426.73|428.77|426.77|428.73|426.73|3
1609917100000|2021-01-06 07:11:40|428.74|426.74|428.74|426.74|428.74|426.74|428.74|426.74|1
1609917110000|2021-01-06 07:11:50|428.71|426.71|428.72|426.72|428.72|426.72|428.71|426.71|2
1609917120000|2021-01-06 07:12:00|428.74|426.74|428.82|426.82|428.87|426.87|428.74|426.74|10
1609917130000|2021-01-06 07:12:10|428.86|426.86|428.87|426.87|428.87|426.87|428.82|426.82|6
1609917140000|2021-01-06 07:12:20|428.86|426.86|428.73|426.73|428.86|426.86|428.71|426.71|9
1609917160000|2021-01-06 07:12:40|428.74|426.74|428.73|426.73|428.74|426.74|428.73|426.73|2
1609917170000|2021-01-06 07:12:50|428.74|426.74|428.73|426.73|428.78|426.78|428.73|426.73|5
1609917180000|2021-01-06 07:13:00|428.72|426.72|428.74|426.74|428.75|426.75|428.72|426.72|3
1609917190000|2021-01-06 07:13:10|428.72|426.72|428.56|426.56|428.72|426.72|428.48|426.48|18
1609917200000|2021-01-06 07:13:20|428.57|426.57|428.39|426.39|428.59|426.59|428.3|426.3|17
1609917210000|2021-01-06 07:13:30|428.41|426.41|428.44|426.44|428.45|426.45|428.41|426.41|12
1609917220000|2021-01-06 07:13:40|428.43|426.43|428.48|426.48|428.48|426.48|428.43|426.43|7
1609917230000|2021-01-06 07:13:50|428.46|426.46|428.44|426.44|428.46|426.46|428.37|426.37|21
1609917240000|2021-01-06 07:14:00|428.43|426.43|428.39|426.39|428.43|426.43|428.38|426.38|20
1609917250000|2021-01-06 07:14:10|428.35|426.35|428.19|426.19|428.35|426.35|428.14|426.14|25
1609917260000|2021-01-06 07:14:20|428.2|426.2|428.11|426.11|428.22|426.22|428.1|426.1|17
1609917270000|2021-01-06 07:14:30|428.12|426.12|428.18|426.18|428.18|426.18|428.12|426.12|9
1609917280000|2021-01-06 07:14:40|428.19|426.19|428.19|426.19|428.19|426.19|428.14|426.14|9
1609917290000|2021-01-06 07:14:50|428.25|426.25|428.36|426.36|428.58|426.58|428.25|426.25|10
1609917300000|2021-01-06 07:15:00|428.35|426.35|428.34|426.34|428.39|426.39|428.32|426.32|13
1609917310000|2021-01-06 07:15:10|428.38|426.38|428.39|426.39|428.39|426.39|428.34|426.34|5
1609917320000|2021-01-06 07:15:20|428.44|426.44|428.61|426.61|428.61|426.61|428.43|426.43|8
1609917330000|2021-01-06 07:15:30|428.62|426.62|428.63|426.63|428.74|426.74|428.6|426.6|13
1609917340000|2021-01-06 07:15:40|428.59|426.59|428.59|426.59|428.59|426.59|428.59|426.59|1
1609917350000|2021-01-06 07:15:50|428.43|426.43|428.51|426.51|428.51|426.51|428.43|426.43|7
1609917360000|2021-01-06 07:16:00|428.55|426.55|428.57|426.57|428.6|426.6|428.54|426.54|11
1609917370000|2021-01-06 07:16:10|428.55|426.55|428.5|426.5|428.55|426.55|428.41|426.41|8
1609917380000|2021-01-06 07:16:20|428.52|426.52|428.33|426.33|428.52|426.52|428.32|426.32|24
1609917390000|2021-01-06 07:16:30|428.34|426.34|428.21|426.21|428.35|426.35|428.2|426.2|16
1609917400000|2021-01-06 07:16:40|428.22|426.22|428.11|426.11|428.22|426.22|428.1|426.1|6
1609917410000|2021-01-06 07:16:50|428.07|426.07|427.76|425.76|428.08|426.08|427.76|425.76|16
1609917420000|2021-01-06 07:17:00|427.78|425.78|427.64|425.64|427.89|425.89|427.6|425.6|21
1609917430000|2021-01-06 07:17:10|427.62|425.62|427.54|425.54|427.67|425.67|427.53|425.53|22
1609917440000|2021-01-06 07:17:20|427.53|425.53|427.08|425.08|427.54|425.54|427.08|425.08|18
1609917450000|2021-01-06 07:17:30|427.07|425.07|426.92|424.92|427.07|425.07|426.86|424.86|23
1609917460000|2021-01-06 07:17:40|426.93|424.93|427.01|425.01|427.05|425.05|426.93|424.93|15
1609917470000|2021-01-06 07:17:50|427.04|425.04|426.99|424.99|427.05|425.05|426.99|424.99|10
1609917480000|2021-01-06 07:18:00|427|425|427.04|425.04|427.05|425.05|426.99|424.99|18
1609917490000|2021-01-06 07:18:10|427.05|425.05|427.23|425.23|427.25|425.25|427.04|425.04|12
1609917500000|2021-01-06 07:18:20|427.22|425.22|427.15|425.15|427.25|425.25|427.06|425.06|14
1609917510000|2021-01-06 07:18:30|427.14|425.14|426.84|424.84|427.15|425.15|426.84|424.84|7
1609917520000|2021-01-06 07:18:40|426.91|424.91|427.1|425.1|427.1|425.1|426.91|424.91|17
1609917530000|2021-01-06 07:18:50|427.07|425.07|427.05|425.05|427.08|425.08|427.02|425.02|9
1609917540000|2021-01-06 07:19:00|426.99|424.99|427.1|425.1|427.13|425.13|426.98|424.98|12
1609917550000|2021-01-06 07:19:10|426.92|424.92|426.96|424.96|426.96|424.96|426.92|424.92|2
1609917560000|2021-01-06 07:19:20|427|425|426.97|424.97|427.01|425.01|426.97|424.97|4
1609917570000|2021-01-06 07:19:30|426.81|424.81|426.85|424.85|426.88|424.88|426.81|424.81|10
1609917580000|2021-01-06 07:19:40|426.83|424.83|426.69|424.69|426.83|424.83|426.69|424.69|6
1609917590000|2021-01-06 07:19:50|426.7|424.7|426.67|424.67|426.7|424.7|426.67|424.67|2
1609917600000|2021-01-06 07:20:00|426.69|424.69|426.79|424.79|426.82|424.82|426.69|424.69|7
1609917610000|2021-01-06 07:20:10|426.8|424.8|426.79|424.79|426.84|424.84|426.79|424.79|6
1609917620000|2021-01-06 07:20:20|426.78|424.78|426.8|424.8|426.8|424.8|426.78|424.78|3
1609917630000|2021-01-06 07:20:30|426.86|424.86|426.87|424.87|426.87|424.87|426.86|424.86|2
1609917640000|2021-01-06 07:20:40|426.83|424.83|426.76|424.76|426.87|424.87|426.76|424.76|13
1609917650000|2021-01-06 07:20:50|426.73|424.73|426.76|424.76|426.76|424.76|426.73|424.73|6
1609917660000|2021-01-06 07:21:00|426.75|424.75|426.73|424.73|426.78|424.78|426.7|424.7|9
1609917670000|2021-01-06 07:21:10|426.68|424.68|426.29|424.29|426.72|424.72|426.29|424.29|15
1609917680000|2021-01-06 07:21:20|426.3|424.3|426.12|424.12|426.3|424.3|426.12|424.12|4
1609917690000|2021-01-06 07:21:30|426.02|424.02|425.97|423.97|426.02|424.02|425.97|423.97|7
1609917700000|2021-01-06 07:21:40|425.98|423.98|426.29|424.29|426.29|424.29|425.98|423.98|13
1609917710000|2021-01-06 07:21:50|426.26|424.26|426.3|424.3|426.3|424.3|426.26|424.26|2
1609917720000|2021-01-06 07:22:00|426.26|424.26|426.37|424.37|426.38|424.38|426.26|424.26|11
1609917730000|2021-01-06 07:22:10|426.36|424.36|426.49|424.49|426.59|424.59|426.36|424.36|15
1609917740000|2021-01-06 07:22:20|426.64|424.64|426.6|424.6|426.66|424.66|426.49|424.49|7
1609917750000|2021-01-06 07:22:30|427.17|425.17|427.19|425.19|427.19|425.19|427.06|425.06|7
1609917760000|2021-01-06 07:22:40|427.29|425.29|427.29|425.29|427.29|425.29|427.06|425.06|14
1609917770000|2021-01-06 07:22:50|427.27|425.27|427.13|425.13|427.28|425.28|426.9|424.9|24
1609917780000|2021-01-06 07:23:00|427.12|425.12|427.21|425.21|427.23|425.23|427.11|425.11|14
1609917790000|2021-01-06 07:23:10|427.22|425.22|427.28|425.28|427.28|425.28|427.22|425.22|5
1609917800000|2021-01-06 07:23:20|427.29|425.29|427.28|425.28|427.29|425.29|427.26|425.26|3
1609917810000|2021-01-06 07:23:30|427.29|425.29|427.21|425.21|427.29|425.29|427.15|425.15|16
1609917820000|2021-01-06 07:23:40|427.2|425.2|427|425|427.21|425.21|427|425|13
1609917830000|2021-01-06 07:23:50|426.96|424.96|426.89|424.89|426.99|424.99|426.89|424.89|9
1609917840000|2021-01-06 07:24:00|426.83|424.83|426.77|424.77|426.83|424.83|426.77|424.77|4
1609917850000|2021-01-06 07:24:10|426.73|424.73|426.76|424.76|426.76|424.76|426.73|424.73|4
1609917860000|2021-01-06 07:24:20|426.75|424.75|426.75|424.75|426.76|424.76|426.75|424.75|3
1609917870000|2021-01-06 07:24:30|426.72|424.72|426.48|424.48|426.73|424.73|426.48|424.48|10
1609917880000|2021-01-06 07:24:40|426.46|424.46|426.56|424.56|426.63|424.63|426.44|424.44|18
1609917890000|2021-01-06 07:24:50|426.57|424.57|426.54|424.54|426.6|424.6|426.54|424.54|7
1609917900000|2021-01-06 07:25:00|426.57|424.57|426.53|424.53|426.57|424.57|426.51|424.51|5
1609917910000|2021-01-06 07:25:10|426.51|424.51|426.53|424.53|426.53|424.53|426.51|424.51|3
1609917920000|2021-01-06 07:25:20|426.54|424.54|426.53|424.53|426.57|424.57|426.53|424.53|4
1609917930000|2021-01-06 07:25:30|426.55|424.55|426.64|424.64|426.84|424.84|426.55|424.55|10
1609917940000|2021-01-06 07:25:40|426.65|424.65|426.66|424.66|426.7|424.7|426.65|424.65|11
1609917950000|2021-01-06 07:25:50|426.56|424.56|426.69|424.69|426.7|424.7|426.56|424.56|12
1609917960000|2021-01-06 07:26:00|426.7|424.7|426.68|424.68|426.75|424.75|426.67|424.67|12
1609917970000|2021-01-06 07:26:10|426.75|424.75|426.74|424.74|426.75|424.75|426.56|424.56|16
1609917980000|2021-01-06 07:26:20|426.56|424.56|427.24|425.24|427.24|425.24|426.56|424.56|12
1609917990000|2021-01-06 07:26:30|427.26|425.26|427.29|425.29|427.29|425.29|427.24|425.24|11
1609918000000|2021-01-06 07:26:40|427.27|425.27|427.27|425.27|427.27|425.27|427.24|425.24|7
1609918010000|2021-01-06 07:26:50|427.26|425.26|427.17|425.17|427.26|425.26|427.17|425.17|4
1609918020000|2021-01-06 07:27:00|427.21|425.21|427.02|425.02|427.21|425.21|427.02|425.02|10
1609918030000|2021-01-06 07:27:10|427.03|425.03|426.6|424.6|427.03|425.03|426.56|424.56|16
1609918040000|2021-01-06 07:27:20|426.65|424.65|426.67|424.67|426.68|424.68|426.59|424.59|16
1609918050000|2021-01-06 07:27:30|426.66|424.66|426.7|424.7|426.7|424.7|426.65|424.65|8
1609918060000|2021-01-06 07:27:40|426.69|424.69|426.75|424.75|426.75|424.75|426.69|424.69|5
1609918070000|2021-01-06 07:27:50|426.76|424.76|426.83|424.83|426.83|424.83|426.66|424.66|18
1609918080000|2021-01-06 07:28:00|426.82|424.82|427.06|425.06|427.06|425.06|426.82|424.82|11
1609918090000|2021-01-06 07:28:10|427.08|425.08|427.05|425.05|427.08|425.08|427.04|425.04|5
1609918100000|2021-01-06 07:28:20|427.06|425.06|426.98|424.98|427.06|425.06|426.98|424.98|7
1609918110000|2021-01-06 07:28:30|426.97|424.97|427.19|425.19|427.19|425.19|426.97|424.97|21
1609918120000|2021-01-06 07:28:40|427.17|425.17|427.19|425.19|427.19|425.19|427.02|425.02|18
1609918130000|2021-01-06 07:28:50|427.17|425.17|427.15|425.15|427.19|425.19|427.15|425.15|5
1609918140000|2021-01-06 07:29:00|427.16|425.16|427.02|425.02|427.16|425.16|426.99|424.99|9
1609918150000|2021-01-06 07:29:10|426.94|424.94|427.19|425.19|427.2|425.2|426.94|424.94|24
1609918160000|2021-01-06 07:29:20|427.17|425.17|427.19|425.19|427.19|425.19|427.17|425.17|4
1609918170000|2021-01-06 07:29:30|427.05|425.05|426.96|424.96|427.05|425.05|426.95|424.95|5
1609918180000|2021-01-06 07:29:40|426.98|424.98|426.49|424.49|426.98|424.98|426.44|424.44|18
1609918190000|2021-01-06 07:29:50|426.51|424.51|426.86|424.86|426.9|424.9|426.51|424.51|22
1609918200000|2021-01-06 07:30:00|426.9|424.9|426.84|424.84|426.9|424.9|426.68|424.68|23
1609918210000|2021-01-06 07:30:10|426.85|424.85|426.86|424.86|426.86|424.86|426.81|424.81|11
1609918220000|2021-01-06 07:30:20|426.83|424.83|426.86|424.86|426.86|424.86|426.83|424.83|9
1609918230000|2021-01-06 07:30:30|426.85|424.85|426.72|424.72|426.85|424.85|426.72|424.72|19
1609918240000|2021-01-06 07:30:40|426.74|424.74|426.7|424.7|426.74|424.74|426.7|424.7|9
1609918250000|2021-01-06 07:30:50|426.71|424.71|426.73|424.73|426.75|424.75|426.66|424.66|14
1609918260000|2021-01-06 07:31:00|426.74|424.74|426.73|424.73|426.74|424.74|426.73|424.73|10
1609918270000|2021-01-06 07:31:10|426.58|424.58|426.38|424.38|426.58|424.58|426.38|424.38|17
1609918280000|2021-01-06 07:31:20|426.39|424.39|426.39|424.39|426.39|424.39|426.39|424.39|1
1609918290000|2021-01-06 07:31:30|426.4|424.4|426.4|424.4|426.4|424.4|426.4|424.4|1
1609918300000|2021-01-06 07:31:40|426.42|424.42|426.09|424.09|426.43|424.43|426.09|424.09|15
1609918310000|2021-01-06 07:31:50|426.08|424.08|426|424|426.12|424.12|426|424|20
1609918320000|2021-01-06 07:32:00|425.95|423.95|425.78|423.78|425.95|423.95|425.75|423.75|17
1609918330000|2021-01-06 07:32:10|425.75|423.75|425.62|423.62|425.75|423.75|425.6|423.6|9
1609918340000|2021-01-06 07:32:20|425.6|423.6|425.71|423.71|425.74|423.74|425.56|423.56|18
1609918350000|2021-01-06 07:32:30|425.7|423.7|425.51|423.51|425.71|423.71|425.5|423.5|13
1609918360000|2021-01-06 07:32:40|425.5|423.5|425.19|423.19|425.5|423.5|425.19|423.19|11
1609918370000|2021-01-06 07:32:50|425.22|423.22|425.34|423.34|425.34|423.34|425.19|423.19|25
1609918380000|2021-01-06 07:33:00|425.32|423.32|425.24|423.24|425.34|423.34|425.19|423.19|19
1609918390000|2021-01-06 07:33:10|425.23|423.23|425.08|423.08|425.23|423.23|424.93|422.93|20
1609918400000|2021-01-06 07:33:20|425.09|423.09|425.14|423.14|425.14|423.14|425.09|423.09|7
1609918410000|2021-01-06 07:33:30|425.15|423.15|425.13|423.13|425.16|423.16|425.11|423.11|6
1609918420000|2021-01-06 07:33:40|425.14|423.14|424.95|422.95|425.16|423.16|424.95|422.95|7
1609918430000|2021-01-06 07:33:50|424.88|422.88|424.8|422.8|424.88|422.88|424.75|422.75|17
1609918440000|2021-01-06 07:34:00|424.81|422.81|424.82|422.82|424.84|422.84|424.78|422.78|19
1609918450000|2021-01-06 07:34:10|424.83|422.83|424.95|422.95|425.04|423.04|424.81|422.81|19
1609918460000|2021-01-06 07:34:20|424.96|422.96|424.96|422.96|424.99|422.99|424.95|422.95|9
1609918470000|2021-01-06 07:34:30|424.95|422.95|424.97|422.97|424.98|422.98|424.89|422.89|13
1609918480000|2021-01-06 07:34:40|424.96|422.96|424.89|422.89|424.99|422.99|424.85|422.85|23
1609918490000|2021-01-06 07:34:50|424.91|422.91|424.89|422.89|424.91|422.91|424.78|422.78|14
1609918500000|2021-01-06 07:35:00|424.88|422.88|424.99|422.99|425.02|423.02|424.83|422.83|17
1609918510000|2021-01-06 07:35:10|425|423|425.05|423.05|425.12|423.12|424.96|422.96|20
1609918520000|2021-01-06 07:35:20|425.06|423.06|425.03|423.03|425.06|423.06|424.94|422.94|17
1609918530000|2021-01-06 07:35:30|425.11|423.11|425.17|423.17|425.26|423.26|425.11|423.11|9
1609918540000|2021-01-06 07:35:40|425.03|423.03|425.04|423.04|425.24|423.24|425.03|423.03|18
1609918550000|2021-01-06 07:35:50|425.13|423.13|425.75|423.75|425.75|423.75|425.04|423.04|30
1609918560000|2021-01-06 07:36:00|425.77|423.77|425.68|423.68|425.77|423.77|425.67|423.67|15
1609918570000|2021-01-06 07:36:10|425.66|423.66|425.47|423.47|425.66|423.66|425.42|423.42|15
1609918580000|2021-01-06 07:36:20|425.48|423.48|425.26|423.26|425.48|423.48|425.22|423.22|28
1609918590000|2021-01-06 07:36:30|425.29|423.29|425.57|423.57|425.57|423.57|425.28|423.28|22
1609918600000|2021-01-06 07:36:40|425.58|423.58|425.48|423.48|425.59|423.59|425.48|423.48|6
1609918620000|2021-01-06 07:37:00|425.54|423.54|425.49|423.49|425.54|423.54|425.49|423.49|5
1609918630000|2021-01-06 07:37:10|425.44|423.44|425.36|423.36|425.44|423.44|425.25|423.25|18
1609918640000|2021-01-06 07:37:20|425.35|423.35|425.34|423.34|425.38|423.38|425.32|423.32|11
1609918650000|2021-01-06 07:37:30|425.37|423.37|425.36|423.36|425.37|423.37|425.34|423.34|4
1609918660000|2021-01-06 07:37:40|425.32|423.32|425.38|423.38|425.41|423.41|425.32|423.32|8
1609918670000|2021-01-06 07:37:50|425.4|423.4|425.54|423.54|425.59|423.59|425.38|423.38|13
1609918680000|2021-01-06 07:38:00|425.55|423.55|425.41|423.41|425.6|423.6|425.33|423.33|8
1609918690000|2021-01-06 07:38:10|425.43|423.43|425.63|423.63|425.63|423.63|425.43|423.43|10
1609918700000|2021-01-06 07:38:20|425.56|423.56|425.58|423.58|425.61|423.61|425.56|423.56|5
1609918710000|2021-01-06 07:38:30|425.59|423.59|425.57|423.57|425.59|423.59|425.55|423.55|8
1609918720000|2021-01-06 07:38:40|425.55|423.55|425.55|423.55|425.55|423.55|425.55|423.55|1
1609918730000|2021-01-06 07:38:50|425.57|423.57|425.63|423.63|425.63|423.63|425.55|423.55|5
1609918740000|2021-01-06 07:39:00|425.61|423.61|425.61|423.61|425.61|423.61|425.58|423.58|3
1609918750000|2021-01-06 07:39:10|425.59|423.59|425.41|423.41|425.59|423.59|425.34|423.34|9
1609918760000|2021-01-06 07:39:20|425.39|423.39|425.33|423.33|425.39|423.39|425.31|423.31|8
1609918770000|2021-01-06 07:39:30|425.34|423.34|425.44|423.44|425.44|423.44|425.33|423.33|6
1609918780000|2021-01-06 07:39:40|425.41|423.41|425.35|423.35|425.44|423.44|425.35|423.35|7
1609918790000|2021-01-06 07:39:50|425.39|423.39|425.4|423.4|425.42|423.42|425.35|423.35|7
1609918800000|2021-01-06 07:40:00|425.39|423.39|425.35|423.35|425.39|423.39|425.35|423.35|7
1609918810000|2021-01-06 07:40:10|425.4|423.4|425.35|423.35|425.4|423.4|425.34|423.34|6
1609918820000|2021-01-06 07:40:20|425.36|423.36|425.33|423.33|425.36|423.36|425.33|423.33|4
1609918830000|2021-01-06 07:40:30|425.26|423.26|425.05|423.05|425.26|423.26|424.99|422.99|14
1609918840000|2021-01-06 07:40:40|425.04|423.04|425.29|423.29|425.31|423.31|425.04|423.04|17
1609918850000|2021-01-06 07:40:50|425.31|423.31|425.22|423.22|425.32|423.32|425.22|423.22|4
1609918860000|2021-01-06 07:41:00|425.17|423.17|425.24|423.24|425.24|423.24|425.15|423.15|10
1609918870000|2021-01-06 07:41:10|425.22|423.22|424.99|422.99|425.24|423.24|424.99|422.99|17
1609918880000|2021-01-06 07:41:20|425|423|424.7|422.7|425|423|424.68|422.68|19
1609918890000|2021-01-06 07:41:30|424.69|422.69|424.79|422.79|424.83|422.83|424.67|422.67|29
1609918900000|2021-01-06 07:41:40|424.77|422.77|424.9|422.9|424.91|422.91|424.71|422.71|23
1609918910000|2021-01-06 07:41:50|424.92|422.92|424.84|422.84|424.93|422.93|424.83|422.83|23
1609918920000|2021-01-06 07:42:00|424.87|422.87|424.98|422.98|425.02|423.02|424.83|422.83|25
1609918930000|2021-01-06 07:42:10|424.91|422.91|425.09|423.09|425.17|423.17|424.91|422.91|18
1609918940000|2021-01-06 07:42:20|425.17|423.17|425.16|423.16|425.24|423.24|425.13|423.13|9
1609918950000|2021-01-06 07:42:30|425.24|423.24|425.23|423.23|425.24|423.24|425.16|423.16|7
1609918960000|2021-01-06 07:42:40|425.16|423.16|425.21|423.21|425.28|423.28|425.16|423.16|9
1609918970000|2021-01-06 07:42:50|425.23|423.23|425.29|423.29|425.31|423.31|425.23|423.23|6
1609918980000|2021-01-06 07:43:00|425.3|423.3|425.32|423.32|425.32|423.32|425.3|423.3|3
1609918990000|2021-01-06 07:43:10|425.27|423.27|425.2|423.2|425.32|423.32|425.16|423.16|13
1609919000000|2021-01-06 07:43:20|425.21|423.21|425.22|423.22|425.26|423.26|425.21|423.21|6
1609919010000|2021-01-06 07:43:30|425.25|423.25|425.08|423.08|425.26|423.26|425.08|423.08|18
1609919020000|2021-01-06 07:43:40|425.07|423.07|425.13|423.13|425.13|423.13|425.03|423.03|17
1609919030000|2021-01-06 07:43:50|425.12|423.12|425.33|423.33|425.33|423.33|425.1|423.1|12
1609919040000|2021-01-06 07:44:00|425.34|423.34|425.37|423.37|425.37|423.37|425.31|423.31|13
1609919050000|2021-01-06 07:44:10|425.36|423.36|425.39|423.39|425.39|423.39|425.36|423.36|5
1609919060000|2021-01-06 07:44:20|425.35|423.35|425.33|423.33|425.37|423.37|425.32|423.32|9
1609919070000|2021-01-06 07:44:30|425.32|423.32|425.13|423.13|425.32|423.32|425.08|423.08|18
1609919080000|2021-01-06 07:44:40|425.14|423.14|425.14|423.14|425.14|423.14|425.14|423.14|1
1609919090000|2021-01-06 07:44:50|425.08|423.08|424.94|422.94|425.08|423.08|424.94|422.94|10
1609919100000|2021-01-06 07:45:00|424.93|422.93|424.46|422.46|424.95|422.95|424.46|422.46|19
1609919110000|2021-01-06 07:45:10|424.47|422.47|424.02|422.02|424.47|422.47|423.97|421.97|31
1609919120000|2021-01-06 07:45:20|424|422|423.86|421.86|424.33|422.33|423.82|421.82|32
1609919130000|2021-01-06 07:45:30|423.87|421.87|423.64|421.64|423.92|421.92|423.64|421.64|25
1609919140000|2021-01-06 07:45:40|423.65|421.65|423.6|421.6|423.7|421.7|423.59|421.59|23
1609919150000|2021-01-06 07:45:50|423.62|421.62|423.25|421.25|423.73|421.73|423.22|421.22|35
1609919160000|2021-01-06 07:46:00|423.21|421.21|423.29|421.29|423.47|421.47|423.07|421.07|25
1609919170000|2021-01-06 07:46:10|423.26|421.26|423.01|421.01|423.26|421.26|422.87|420.87|29
1609919180000|2021-01-06 07:46:20|422.98|420.98|423.16|421.16|423.18|421.18|422.88|420.88|22
1609919190000|2021-01-06 07:46:30|423.17|421.17|423.26|421.26|423.28|421.28|423.13|421.13|24
1609919200000|2021-01-06 07:46:40|423.32|421.32|423.26|421.26|423.39|421.39|423.2|421.2|29
1609919210000|2021-01-06 07:46:50|423.25|421.25|423.13|421.13|423.29|421.29|422.39|420.39|31
1609919220000|2021-01-06 07:47:00|423.09|421.09|422.9|420.9|423.09|421.09|422.9|420.9|33
1609919230000|2021-01-06 07:47:10|422.91|420.91|422.88|420.88|423.01|421.01|422.75|420.75|33
1609919240000|2021-01-06 07:47:20|422.87|420.87|423.19|421.19|423.19|421.19|422.77|420.77|24
1609919250000|2021-01-06 07:47:30|423.25|421.25|423.05|421.05|423.27|421.27|423.05|421.05|34
1609919260000|2021-01-06 07:47:40|422.99|420.99|423.11|421.11|423.13|421.13|422.91|420.91|31
1609919270000|2021-01-06 07:47:50|423.1|421.1|422.96|420.96|423.18|421.18|422.91|420.91|26
1609919280000|2021-01-06 07:48:00|422.97|420.97|422.41|420.41|423.02|421.02|422.41|420.41|30
1609919290000|2021-01-06 07:48:10|422.4|420.4|422.28|420.28|422.46|420.46|422.27|420.27|28
1609919300000|2021-01-06 07:48:20|422.26|420.26|422.02|420.02|422.29|420.29|422.02|420.02|26
1609919310000|2021-01-06 07:48:30|422|420|421.53|419.53|422.19|420.19|421.35|419.35|35
1609919320000|2021-01-06 07:48:40|421.58|419.58|421.7|419.7|421.82|419.82|421.58|419.58|33
1609919330000|2021-01-06 07:48:50|421.71|419.71|421.86|419.86|421.88|419.88|421.6|419.6|33
1609919340000|2021-01-06 07:49:00|421.87|419.87|422.25|420.25|422.45|420.45|421.87|419.87|32
1609919350000|2021-01-06 07:49:10|422.27|420.27|422.48|420.48|422.5|420.5|422.25|420.25|25
1609919360000|2021-01-06 07:49:20|422.4|420.4|421.91|419.91|422.51|420.51|421.88|419.88|32
1609919370000|2021-01-06 07:49:30|421.87|419.87|422.13|420.13|422.26|420.26|421.85|419.85|24
1609919380000|2021-01-06 07:49:40|422.23|420.23|422.46|420.46|422.46|420.46|422.19|420.19|22
1609919390000|2021-01-06 07:49:50|422.43|420.43|422.43|420.43|422.47|420.47|422.39|420.39|24
1609919400000|2021-01-06 07:50:00|422.42|420.42|422.39|420.39|422.5|420.5|422.31|420.31|28
1609919410000|2021-01-06 07:50:10|422.38|420.38|422.57|420.57|422.64|420.64|422.35|420.35|24
1609919420000|2021-01-06 07:50:20|422.58|420.58|422.66|420.66|422.71|420.71|422.56|420.56|29
1609919430000|2021-01-06 07:50:30|422.7|420.7|422.86|420.86|422.86|420.86|422.7|420.7|22
1609919440000|2021-01-06 07:50:40|422.81|420.81|423.11|421.11|423.11|421.11|422.81|420.81|17
1609919450000|2021-01-06 07:50:50|423.16|421.16|423.17|421.17|423.19|421.19|423.1|421.1|22
1609919460000|2021-01-06 07:51:00|423.16|421.16|422.95|420.95|423.16|421.16|422.77|420.77|22
1609919470000|2021-01-06 07:51:10|422.94|420.94|422.89|420.89|423|421|422.87|420.87|24
1609919480000|2021-01-06 07:51:20|422.97|420.97|422.92|420.92|423.03|421.03|422.92|420.92|25
1609919490000|2021-01-06 07:51:30|422.96|420.96|423.08|421.08|423.11|421.11|422.92|420.92|18
1609919500000|2021-01-06 07:51:40|423|421|423.21|421.21|423.34|421.34|423|421|29
1609919510000|2021-01-06 07:51:50|423.2|421.2|423.25|421.25|423.26|421.26|423.18|421.18|8
1609919520000|2021-01-06 07:52:00|423.24|421.24|423.23|421.23|423.48|421.48|423.02|421.02|25
1609919530000|2021-01-06 07:52:10|423.19|421.19|423.33|421.33|423.38|421.38|423.19|421.19|19
1609919540000|2021-01-06 07:52:20|423.25|421.25|423.3|421.3|423.32|421.32|423.16|421.16|14
1609919550000|2021-01-06 07:52:30|423.31|421.31|423.43|421.43|423.48|421.48|423.31|421.31|16
1609919560000|2021-01-06 07:52:40|423.44|421.44|423.46|421.46|423.47|421.47|423.4|421.4|8
1609919570000|2021-01-06 07:52:50|423.42|421.42|423.46|421.46|423.46|421.46|423.4|421.4|8
1609919580000|2021-01-06 07:53:00|423.56|421.56|423.68|421.68|423.68|421.68|423.56|421.56|18
1609919590000|2021-01-06 07:53:10|423.67|421.67|423.93|421.93|423.95|421.95|423.66|421.66|16
1609919600000|2021-01-06 07:53:20|423.9|421.9|423.83|421.83|423.93|421.93|423.83|421.83|19
1609919610000|2021-01-06 07:53:30|423.87|421.87|423.88|421.88|423.9|421.9|423.8|421.8|17
1609919620000|2021-01-06 07:53:40|423.9|421.9|423.96|421.96|423.97|421.97|423.83|421.83|17
1609919630000|2021-01-06 07:53:50|423.97|421.97|424.04|422.04|424.11|422.11|423.93|421.93|8
1609919640000|2021-01-06 07:54:00|424.06|422.06|424.15|422.15|424.19|422.19|424.06|422.06|4
1609919650000|2021-01-06 07:54:10|424.16|422.16|424.43|422.43|424.53|422.53|424.16|422.16|25
1609919660000|2021-01-06 07:54:20|424.42|422.42|424.41|422.41|424.46|422.46|424.39|422.39|24
1609919670000|2021-01-06 07:54:30|424.45|422.45|424.41|422.41|424.46|422.46|424.38|422.38|16
1609919680000|2021-01-06 07:54:40|424.54|422.54|424.37|422.37|424.54|422.54|424.37|422.37|20
1609919690000|2021-01-06 07:54:50|424.29|422.29|424.3|422.3|424.34|422.34|424.23|422.23|15
1609919700000|2021-01-06 07:55:00|424.31|422.31|424.18|422.18|424.32|422.32|424.18|422.18|10
1609919710000|2021-01-06 07:55:10|424.19|422.19|424.26|422.26|424.28|422.28|424.15|422.15|21
1609919720000|2021-01-06 07:55:20|424.31|422.31|424.2|422.2|424.31|422.31|424.2|422.2|21
1609919730000|2021-01-06 07:55:30|424.24|422.24|424.49|422.49|424.5|422.5|424.21|422.21|27
1609919740000|2021-01-06 07:55:40|424.51|422.51|424.42|422.42|424.51|422.51|424.42|422.42|21
1609919750000|2021-01-06 07:55:50|424.46|422.46|424.37|422.37|424.46|422.46|424.37|422.37|12
1609919760000|2021-01-06 07:56:00|424.36|422.36|424.42|422.42|424.42|422.42|424.36|422.36|9
1609919770000|2021-01-06 07:56:10|424.39|422.39|424.39|422.39|424.41|422.41|424.21|422.21|26
1609919780000|2021-01-06 07:56:20|424.38|422.38|424.39|422.39|424.42|422.42|424.34|422.34|16
1609919790000|2021-01-06 07:56:30|424.38|422.38|424.3|422.3|424.39|422.39|424.3|422.3|18
1609919800000|2021-01-06 07:56:40|424.32|422.32|424.2|422.2|424.32|422.32|424.2|422.2|13
1609919810000|2021-01-06 07:56:50|424.14|422.14|423.99|421.99|424.14|422.14|423.86|421.86|11
1609919820000|2021-01-06 07:57:00|424|422|423.98|421.98|424.02|422.02|423.92|421.92|16
1609919830000|2021-01-06 07:57:10|424.01|422.01|424.32|422.32|424.4|422.4|423.97|421.97|23
1609919840000|2021-01-06 07:57:20|424.29|422.29|424.46|422.46|424.48|422.48|424.29|422.29|14
1609919850000|2021-01-06 07:57:30|424.45|422.45|424.6|422.6|424.64|422.64|424.44|422.44|20
1609919860000|2021-01-06 07:57:40|424.64|422.64|424.59|422.59|424.64|422.64|424.53|422.53|17
1609919870000|2021-01-06 07:57:50|424.63|422.63|424.63|422.63|424.65|422.65|424.61|422.61|14
1609919880000|2021-01-06 07:58:00|424.6|422.6|424.65|422.65|424.66|422.66|424.6|422.6|10
1609919890000|2021-01-06 07:58:10|424.64|422.64|424.75|422.75|424.75|422.75|424.64|422.64|12
1609919900000|2021-01-06 07:58:20|424.74|422.74|424.65|422.65|424.74|422.74|424.62|422.62|7
1609919910000|2021-01-06 07:58:30|424.62|422.62|424.67|422.67|424.68|422.68|424.62|422.62|13
1609919920000|2021-01-06 07:58:40|424.75|422.75|424.64|422.64|424.75|422.75|424.64|422.64|8
1609919930000|2021-01-06 07:58:50|424.66|422.66|424.6|422.6|424.69|422.69|424.6|422.6|7
1609919940000|2021-01-06 07:59:00|424.67|422.67|424.67|422.67|424.69|422.69|424.66|422.66|8
1609919950000|2021-01-06 07:59:10|424.66|422.66|424.64|422.64|424.68|422.68|424.63|422.63|13
1609919960000|2021-01-06 07:59:20|424.63|422.63|424.6|422.6|424.63|422.63|424.6|422.6|4
1609919970000|2021-01-06 07:59:30|424.61|422.61|424.7|422.7|424.73|422.73|424.61|422.61|13
1609919980000|2021-01-06 07:59:40|424.69|422.69|424.65|422.65|424.72|422.72|424.65|422.65|11
1609919990000|2021-01-06 07:59:50|424.68|422.68|424.71|422.71|424.71|422.71|424.67|422.67|3
1609920000000|2021-01-06 08:00:00|424.73|422.73|424.81|422.81|424.81|422.81|424.71|422.71|11
1609920010000|2021-01-06 08:00:10|424.82|422.82|425.45|423.45|425.56|423.56|424.8|422.8|32
1609920020000|2021-01-06 08:00:20|426.52|424.52|426.54|424.54|426.64|424.64|426.48|424.48|32
1609920030000|2021-01-06 08:00:30|426.49|424.49|426.6|424.6|426.79|424.79|426.47|424.47|24
1609920040000|2021-01-06 08:00:40|426.72|424.72|426.23|424.23|426.92|424.92|426.23|424.23|22
1609920050000|2021-01-06 08:00:50|426.19|424.19|425.98|423.98|426.19|424.19|425.59|423.59|32
1609920060000|2021-01-06 08:01:00|425.88|423.88|426.7|424.7|426.7|424.7|425.88|423.88|35
1609920070000|2021-01-06 08:01:10|426.68|424.68|426.9|424.9|426.97|424.97|426.55|424.55|32
1609920080000|2021-01-06 08:01:20|426.43|424.43|426.71|424.71|427.25|425.25|426.38|424.38|32
1609920090000|2021-01-06 08:01:30|426.9|424.9|426.63|424.63|427.11|425.11|426.59|424.59|31
1609920100000|2021-01-06 08:01:40|426.67|424.67|426.78|424.78|426.78|424.78|426.41|424.41|35
1609920110000|2021-01-06 08:01:50|426.8|424.8|427.1|425.1|427.1|425.1|426.78|424.78|27
1609920120000|2021-01-06 08:02:00|427.14|425.14|427.27|425.27|427.36|425.36|426.97|424.97|24
1609920130000|2021-01-06 08:02:10|427.33|425.33|427.34|425.34|427.5|425.5|427.09|425.09|27
1609920140000|2021-01-06 08:02:20|427.33|425.33|427.33|425.33|427.5|425.5|427.13|425.13|15
1609920150000|2021-01-06 08:02:30|427.32|425.32|427.22|425.22|427.33|425.33|426.86|424.86|12
1609920160000|2021-01-06 08:02:40|427.23|425.23|429.46|427.46|429.46|427.46|427.23|425.23|14
1609920170000|2021-01-06 08:02:50|429.38|427.38|429.18|427.18|429.38|427.38|428.86|426.86|16
1609920180000|2021-01-06 08:03:00|429.26|427.26|429.45|427.45|429.6|427.6|429.16|427.16|16
1609920190000|2021-01-06 08:03:10|429.46|427.46|428.76|426.76|429.48|427.48|428.76|426.76|11
1609920200000|2021-01-06 08:03:20|428.78|426.78|428.85|426.85|428.89|426.89|428.51|426.51|19
1609920210000|2021-01-06 08:03:30|428.86|426.86|429.6|427.6|429.62|427.62|428.62|426.62|28
1609920220000|2021-01-06 08:03:40|429.62|427.62|429.57|427.57|429.73|427.73|429.57|427.57|17
1609920230000|2021-01-06 08:03:50|429.54|427.54|429.03|427.03|429.63|427.63|428.96|426.96|28
1609920240000|2021-01-06 08:04:00|429.05|427.05|429.58|427.58|429.75|427.75|429.05|427.05|36
1609920250000|2021-01-06 08:04:10|429.6|427.6|429.77|427.77|429.89|427.89|429.56|427.56|35
1609920260000|2021-01-06 08:04:20|429.72|427.72|429.13|427.13|429.72|427.72|429.11|427.11|34
1609920270000|2021-01-06 08:04:30|429.1|427.1|429.02|427.02|429.24|427.24|428.84|426.84|33
1609920280000|2021-01-06 08:04:40|429.04|427.04|428.72|426.72|429.04|427.04|428.71|426.71|27
1609920290000|2021-01-06 08:04:50|428.73|426.73|429.61|427.61|429.61|427.61|428.73|426.73|28
1609920300000|2021-01-06 08:05:00|429.64|427.64|429.54|427.54|430.08|428.08|429.46|427.46|33
1609920310000|2021-01-06 08:05:10|429.62|427.62|429.54|427.54|429.76|427.76|429.46|427.46|32
1609920320000|2021-01-06 08:05:20|429.43|427.43|430.1|428.1|430.21|428.21|429.41|427.41|30
1609920330000|2021-01-06 08:05:30|430.07|428.07|430.06|428.06|430.18|428.18|429.92|427.92|28
1609920340000|2021-01-06 08:05:40|430.07|428.07|429.77|427.77|430.18|428.18|429.77|427.77|29
1609920350000|2021-01-06 08:05:50|429.81|427.81|429.96|427.96|430.09|428.09|429.78|427.78|34
1609920360000|2021-01-06 08:06:00|430.02|428.02|429.63|427.63|430.07|428.07|429.59|427.59|33
1609920370000|2021-01-06 08:06:10|429.62|427.62|429.8|427.8|429.8|427.8|429.57|427.57|30
1609920380000|2021-01-06 08:06:20|429.77|427.77|429.81|427.81|429.86|427.86|429.71|427.71|30
1609920390000|2021-01-06 08:06:30|429.82|427.82|429.35|427.35|429.82|427.82|429.13|427.13|32
1609920400000|2021-01-06 08:06:40|429.33|427.33|429.13|427.13|429.33|427.33|429.12|427.12|31
1609920410000|2021-01-06 08:06:50|429.19|427.19|429.1|427.1|429.22|427.22|429.1|427.1|21
1609920420000|2021-01-06 08:07:00|428.96|426.96|428.82|426.82|429.06|427.06|428.82|426.82|19
1609920430000|2021-01-06 08:07:10|428.83|426.83|428.85|426.85|428.85|426.85|428.82|426.82|8
1609920440000|2021-01-06 08:07:20|428.86|426.86|429.2|427.2|429.2|427.2|428.86|426.86|20
1609920450000|2021-01-06 08:07:30|429.22|427.22|429.07|427.07|429.26|427.26|429.07|427.07|35
1609920460000|2021-01-06 08:07:40|428.95|426.95|428.96|426.96|429.13|427.13|428.76|426.76|33
1609920470000|2021-01-06 08:07:50|428.9|426.9|428.85|426.85|428.95|426.95|428.82|426.82|20
1609920480000|2021-01-06 08:08:00|428.86|426.86|428.93|426.93|428.96|426.96|428.83|426.83|16
1609920490000|2021-01-06 08:08:10|428.97|426.97|428.94|426.94|429.08|427.08|428.93|426.93|19
1609920500000|2021-01-06 08:08:20|429.01|427.01|429.04|427.04|429.05|427.05|428.85|426.85|29
1609920510000|2021-01-06 08:08:30|428.93|426.93|429|427|429.01|427.01|428.85|426.85|29
1609920520000|2021-01-06 08:08:40|428.91|426.91|428.85|426.85|429.04|427.04|428.85|426.85|29
1609920530000|2021-01-06 08:08:50|428.91|426.91|429.3|427.3|429.3|427.3|428.85|426.85|4
1609920540000|2021-01-06 08:09:00|429.32|427.32|429.3|427.3|429.32|427.32|429.28|427.28|11
1609920550000|2021-01-06 08:09:10|429.31|427.31|429.14|427.14|429.31|427.31|429.12|427.12|13
1609920560000|2021-01-06 08:09:20|429.16|427.16|429.24|427.24|429.29|427.29|429.15|427.15|12
1609920570000|2021-01-06 08:09:30|429.27|427.27|429.22|427.22|429.37|427.37|429.2|427.2|19
1609920580000|2021-01-06 08:09:40|429.18|427.18|429.18|427.18|429.26|427.26|429.15|427.15|13
1609920590000|2021-01-06 08:09:50|429.17|427.17|429.08|427.08|429.22|427.22|429.05|427.05|16
1609920600000|2021-01-06 08:10:00|429.06|427.06|429.12|427.12|429.16|427.16|429.06|427.06|10
1609920610000|2021-01-06 08:10:10|429.14|427.14|429.15|427.15|429.19|427.19|429.13|427.13|17
1609920620000|2021-01-06 08:10:20|429.16|427.16|429.22|427.22|429.3|427.3|429.15|427.15|9
1609920630000|2021-01-06 08:10:30|429.47|427.47|429.19|427.19|429.47|427.47|429.17|427.17|16
1609920640000|2021-01-06 08:10:40|429.28|427.28|429.77|427.77|429.8|427.8|429.19|427.19|12
1609920650000|2021-01-06 08:10:50|429.8|427.8|429.7|427.7|429.8|427.8|429.54|427.54|21
1609920660000|2021-01-06 08:11:00|429.75|427.75|429.7|427.7|429.75|427.75|429.69|427.69|14
1609920670000|2021-01-06 08:11:10|429.69|427.69|429.43|427.43|429.7|427.7|429.41|427.41|9
1609920680000|2021-01-06 08:11:20|429.41|427.41|429.53|427.53|429.53|427.53|429.4|427.4|14
1609920690000|2021-01-06 08:11:30|429.54|427.54|429.59|427.59|429.6|427.6|429.51|427.51|18
1609920700000|2021-01-06 08:11:40|429.63|427.63|429.62|427.62|429.63|427.63|429.57|427.57|8
1609920710000|2021-01-06 08:11:50|429.57|427.57|429.82|427.82|429.83|427.83|429.57|427.57|9
1609920720000|2021-01-06 08:12:00|429.83|427.83|429.77|427.77|429.83|427.83|429.76|427.76|12
1609920730000|2021-01-06 08:12:10|429.78|427.78|429.27|427.27|429.79|427.79|429.27|427.27|20
1609920740000|2021-01-06 08:12:20|429.25|427.25|429.15|427.15|429.25|427.25|429.04|427.04|35
1609920750000|2021-01-06 08:12:30|429.16|427.16|429.1|427.1|429.19|427.19|429.06|427.06|33
1609920760000|2021-01-06 08:12:40|429.07|427.07|428.99|426.99|429.09|427.09|428.97|426.97|14
1609920770000|2021-01-06 08:12:50|428.96|426.96|428.49|426.49|428.96|426.96|428.48|426.48|24
1609920780000|2021-01-06 08:13:00|428.5|426.5|428.6|426.6|428.63|426.63|428.5|426.5|22
1609920790000|2021-01-06 08:13:10|428.63|426.63|428.54|426.54|428.69|426.69|428.54|426.54|23
1609920800000|2021-01-06 08:13:20|428.58|426.58|428.45|426.45|428.58|426.58|428.29|426.29|30
1609920810000|2021-01-06 08:13:30|428.42|426.42|427.99|425.99|428.42|426.42|427.83|425.83|34
1609920820000|2021-01-06 08:13:40|428.01|426.01|427.93|425.93|428.01|426.01|427.83|425.83|27
1609920830000|2021-01-06 08:13:50|427.92|425.92|427.6|425.6|427.93|425.93|427.6|425.6|27
1609920840000|2021-01-06 08:14:00|427.45|425.45|427.12|425.12|427.57|425.57|427.12|425.12|27
1609920850000|2021-01-06 08:14:10|427.11|425.11|427.63|425.63|427.72|425.72|427.08|425.08|37
1609920860000|2021-01-06 08:14:20|427.62|425.62|427.85|425.85|427.86|425.86|427.62|425.62|29
1609920870000|2021-01-06 08:14:30|427.84|425.84|427.98|425.98|427.98|425.98|427.75|425.75|24
1609920880000|2021-01-06 08:14:40|427.93|425.93|427.66|425.66|427.93|425.93|427.59|425.59|16
1609920890000|2021-01-06 08:14:50|427.67|425.67|427.91|425.91|428.22|426.22|427.6|425.6|29
1609920900000|2021-01-06 08:15:00|427.88|425.88|427.1|425.1|427.88|425.88|427.1|425.1|35
1609920910000|2021-01-06 08:15:10|427.06|425.06|427.02|425.02|427.06|425.06|426.78|424.78|29
1609920920000|2021-01-06 08:15:20|427.01|425.01|426.77|424.77|427.01|425.01|426.72|424.72|34
1609920930000|2021-01-06 08:15:30|426.68|424.68|426.88|424.88|426.88|424.88|426.63|424.63|23
1609920940000|2021-01-06 08:15:40|426.74|424.74|426.83|424.83|426.89|424.89|426.7|424.7|25
1609920950000|2021-01-06 08:15:50|426.82|424.82|426.81|424.81|426.89|424.89|426.8|424.8|25
1609920960000|2021-01-06 08:16:00|426.83|424.83|426.97|424.97|426.98|424.98|426.8|424.8|16
1609920970000|2021-01-06 08:16:10|426.96|424.96|426.74|424.74|426.98|424.98|425.68|423.68|18
1609920980000|2021-01-06 08:16:20|426.75|424.75|426.72|424.72|426.77|424.77|426.68|424.68|14
1609920990000|2021-01-06 08:16:30|426.69|424.69|426.71|424.71|426.78|424.78|426.66|424.66|24
1609921000000|2021-01-06 08:16:40|426.7|424.7|426.76|424.76|426.76|424.76|426.69|424.69|19
1609921010000|2021-01-06 08:16:50|426.71|424.71|426.78|424.78|426.78|424.78|426.7|424.7|13
1609921020000|2021-01-06 08:17:00|426.77|424.77|426.77|424.77|426.79|424.79|426.74|424.74|10
1609921030000|2021-01-06 08:17:10|426.79|424.79|426.95|424.95|427.05|425.05|426.77|424.77|16
1609921040000|2021-01-06 08:17:20|426.97|424.97|426.68|424.68|426.97|424.97|426.62|424.62|29
1609921050000|2021-01-06 08:17:30|426.66|424.66|426.66|424.66|426.69|424.69|426.62|424.62|17
1609921060000|2021-01-06 08:17:40|426.69|424.69|426.43|424.43|426.69|424.69|426.41|424.41|18
1609921070000|2021-01-06 08:17:50|426.48|424.48|426.49|424.49|426.59|424.59|426.48|424.48|27
1609921080000|2021-01-06 08:18:00|426.48|424.48|426.61|424.61|426.65|424.65|426.38|424.38|26
1609921090000|2021-01-06 08:18:10|426.63|424.63|426.23|424.23|426.63|424.63|426.23|424.23|23
1609921100000|2021-01-06 08:18:20|426.22|424.22|425.77|423.77|426.22|424.22|425.76|423.76|17
1609921110000|2021-01-06 08:18:30|425.79|423.79|425.75|423.75|425.86|423.86|425.75|423.75|28
1609921120000|2021-01-06 08:18:40|425.71|423.71|425.67|423.67|425.79|423.79|425.59|423.59|28
1609921130000|2021-01-06 08:18:50|425.65|423.65|425.64|423.64|425.65|423.65|425.57|423.57|13
1609921140000|2021-01-06 08:19:00|425.63|423.63|425.42|423.42|425.63|423.63|425.42|423.42|18
1609921150000|2021-01-06 08:19:10|425.41|423.41|424.98|422.98|425.41|423.41|424.95|422.95|16
1609921160000|2021-01-06 08:19:20|425.07|423.07|425.12|423.12|425.14|423.14|425.03|423.03|23
1609921170000|2021-01-06 08:19:30|425.13|423.13|425.09|423.09|425.14|423.14|425.03|423.03|23
1609921180000|2021-01-06 08:19:40|425.11|423.11|425.11|423.11|425.15|423.15|425.08|423.08|18
1609921190000|2021-01-06 08:19:50|425.13|423.13|424.75|422.75|425.13|423.13|424.75|422.75|25
1609921200000|2021-01-06 08:20:00|424.76|422.76|424.68|422.68|424.86|422.86|424.65|422.65|25
1609921210000|2021-01-06 08:20:10|424.66|422.66|424.28|422.28|424.66|422.66|424.24|422.24|25
1609921220000|2021-01-06 08:20:20|424.3|422.3|424.53|422.53|424.58|422.58|424.3|422.3|27
1609921230000|2021-01-06 08:20:30|424.48|422.48|424.37|422.37|424.55|422.55|424.28|422.28|24
1609921240000|2021-01-06 08:20:40|424.39|422.39|424.35|422.35|424.39|422.39|424.27|422.27|25
1609921250000|2021-01-06 08:20:50|424.4|422.4|424.49|422.49|424.85|422.85|424.4|422.4|25
1609921260000|2021-01-06 08:21:00|424.48|422.48|424.24|422.24|424.49|422.49|424.2|422.2|23
1609921270000|2021-01-06 08:21:10|424.25|422.25|424.35|422.35|424.39|422.39|424.25|422.25|13
1609921280000|2021-01-06 08:21:20|424.31|422.31|424.19|422.19|424.38|422.38|424.19|422.19|12
1609921290000|2021-01-06 08:21:30|424.2|422.2|424.25|422.25|424.35|422.35|424.17|422.17|29
1609921300000|2021-01-06 08:21:40|424.23|422.23|424.3|422.3|424.32|422.32|424.2|422.2|19
1609921310000|2021-01-06 08:21:50|424.24|422.24|424.25|422.25|424.25|422.25|424.23|422.23|4
1609921320000|2021-01-06 08:22:00|424.26|422.26|424.23|422.23|424.26|422.26|424.07|422.07|25
1609921330000|2021-01-06 08:22:10|424.2|422.2|424.18|422.18|424.24|422.24|424.09|422.09|24
1609921340000|2021-01-06 08:22:20|424.21|422.21|423.9|421.9|424.22|422.22|423.85|421.85|29
1609921350000|2021-01-06 08:22:30|423.89|421.89|423.73|421.73|423.89|421.89|423.71|421.71|20
1609921360000|2021-01-06 08:22:40|423.75|421.75|423.9|421.9|423.9|421.9|423.72|421.72|21
1609921370000|2021-01-06 08:22:50|423.89|421.89|423.87|421.87|423.89|421.89|423.81|421.81|12
1609921380000|2021-01-06 08:23:00|423.85|421.85|423.7|421.7|423.89|421.89|423.58|421.58|29
1609921390000|2021-01-06 08:23:10|423.66|421.66|423.53|421.53|423.66|421.66|423.46|421.46|15
1609921400000|2021-01-06 08:23:20|423.52|421.52|423.71|421.71|423.71|421.71|423.5|421.5|21
1609921410000|2021-01-06 08:23:30|423.7|421.7|423.67|421.67|423.71|421.71|423.62|421.62|11
1609921420000|2021-01-06 08:23:40|423.7|421.7|423.67|421.67|423.7|421.7|423.67|421.67|9
1609921430000|2021-01-06 08:23:50|423.68|421.68|423.81|421.81|423.85|421.85|423.65|421.65|11
1609921440000|2021-01-06 08:24:00|423.82|421.82|423.95|421.95|424.1|422.1|423.82|421.82|9
1609921450000|2021-01-06 08:24:10|423.96|421.96|424.01|422.01|424.01|422.01|423.96|421.96|5
1609921460000|2021-01-06 08:24:20|424.03|422.03|424.04|422.04|424.04|422.04|424.01|422.01|3
1609921470000|2021-01-06 08:24:30|424.05|422.05|424.09|422.09|424.13|422.13|424.05|422.05|8
1609921480000|2021-01-06 08:24:40|424.08|422.08|424.01|422.01|424.11|422.11|424.01|422.01|17
1609921490000|2021-01-06 08:24:50|424|422|424.02|422.02|424.02|422.02|423.85|421.85|25
1609921500000|2021-01-06 08:25:00|424.04|422.04|423.93|421.93|424.09|422.09|423.88|421.88|20
1609921510000|2021-01-06 08:25:10|423.92|421.92|423.94|421.94|423.99|421.99|423.92|421.92|15
1609921520000|2021-01-06 08:25:20|423.92|421.92|423.79|421.79|424.05|422.05|423.56|421.56|28
1609921530000|2021-01-06 08:25:30|423.76|421.76|424.01|422.01|424.04|422.04|423.76|421.76|12
1609921540000|2021-01-06 08:25:40|423.98|421.98|424.07|422.07|424.07|422.07|423.94|421.94|11
1609921550000|2021-01-06 08:25:50|424.11|422.11|424.38|422.38|424.44|422.44|424.08|422.08|16
1609921560000|2021-01-06 08:26:00|424.37|422.37|424.42|422.42|424.42|422.42|424.32|422.32|17
1609921570000|2021-01-06 08:26:10|424.43|422.43|424.36|422.36|424.58|422.58|424.34|422.34|15
1609921580000|2021-01-06 08:26:20|424.29|422.29|424.48|422.48|424.48|422.48|424.21|422.21|24
1609921590000|2021-01-06 08:26:30|424.49|422.49|424.52|422.52|424.54|422.54|424.49|422.49|3
1609921600000|2021-01-06 08:26:40|424.54|422.54|424.52|422.52|424.54|422.54|424.52|422.52|5
1609921610000|2021-01-06 08:26:50|424.54|422.54|424.65|422.65|424.68|422.68|424.54|422.54|11
1609921620000|2021-01-06 08:27:00|424.62|422.62|424.49|422.49|424.69|422.69|424.4|422.4|19
1609921630000|2021-01-06 08:27:10|424.48|422.48|424.54|422.54|424.55|422.55|424.46|422.46|13
1609921640000|2021-01-06 08:27:20|424.53|422.53|424.42|422.42|424.53|422.53|424.33|422.33|23
1609921650000|2021-01-06 08:27:30|424.41|422.41|424.42|422.42|424.42|422.42|424.38|422.38|9
1609921660000|2021-01-06 08:27:40|424.39|422.39|424.37|422.37|424.42|422.42|424.37|422.37|16
1609921670000|2021-01-06 08:27:50|424.35|422.35|424.36|422.36|424.46|422.46|424.26|422.26|21
1609921680000|2021-01-06 08:28:00|424.42|422.42|424.36|422.36|424.44|422.44|424.36|422.36|7
1609921690000|2021-01-06 08:28:10|424.37|422.37|424.36|422.36|424.39|422.39|424.31|422.31|17
1609921700000|2021-01-06 08:28:20|424.35|422.35|424.39|422.39|424.39|422.39|424.3|422.3|15
1609921710000|2021-01-06 08:28:30|424.37|422.37|424.36|422.36|424.39|422.39|424.34|422.34|21
1609921720000|2021-01-06 08:28:40|424.35|422.35|424.45|422.45|424.5|422.5|424.34|422.34|22
1609921730000|2021-01-06 08:28:50|424.48|422.48|424.28|422.28|424.48|422.48|424.27|422.27|19
1609921740000|2021-01-06 08:29:00|424.29|422.29|424.29|422.29|424.3|422.3|424.26|422.26|15
1609921750000|2021-01-06 08:29:10|424.28|422.28|424.06|422.06|424.28|422.28|423.94|421.94|22
1609921760000|2021-01-06 08:29:20|424.05|422.05|424.1|422.1|424.19|422.19|424.04|422.04|19
1609921770000|2021-01-06 08:29:30|424.11|422.11|423.62|421.62|424.13|422.13|423.62|421.62|24
1609921780000|2021-01-06 08:29:40|423.61|421.61|423.01|421.01|423.64|421.64|422.87|420.87|34
1609921790000|2021-01-06 08:29:50|423|421|422.87|420.87|423.12|421.12|422.84|420.84|24
1609921800000|2021-01-06 08:30:00|422.97|420.97|421.98|419.98|422.97|420.97|421.98|419.98|31
1609921810000|2021-01-06 08:30:10|421.78|419.78|421.71|419.71|421.9|419.9|421.38|419.38|26
1609921820000|2021-01-06 08:30:20|421.67|419.67|422.15|420.15|422.23|420.23|421.67|419.67|35
1609921830000|2021-01-06 08:30:30|422.13|420.13|422.35|420.35|422.42|420.42|422.13|420.13|27
1609921840000|2021-01-06 08:30:40|422.42|420.42|422.64|420.64|422.71|420.71|422.35|420.35|29
1609921850000|2021-01-06 08:30:50|422.54|420.54|422.82|420.82|422.85|420.85|422.54|420.54|16
1609921860000|2021-01-06 08:31:00|422.79|420.79|422.79|420.79|422.8|420.8|422.79|420.79|3
1609921870000|2021-01-06 08:31:10|422.8|420.8|423.94|421.94|424.05|422.05|422.8|420.8|21
1609921880000|2021-01-06 08:31:20|423.9|421.9|424.06|422.06|424.14|422.14|423.9|421.9|17
1609921890000|2021-01-06 08:31:30|424.14|422.14|424.16|422.16|424.21|422.21|424.13|422.13|10
1609921900000|2021-01-06 08:31:40|424.15|422.15|424.51|422.51|424.51|422.51|424.13|422.13|17
1609921910000|2021-01-06 08:31:50|424.52|422.52|424.56|422.56|424.62|422.62|424.52|422.52|18
1609921920000|2021-01-06 08:32:00|424.57|422.57|424.57|422.57|424.65|422.65|424.56|422.56|24
1609921930000|2021-01-06 08:32:10|424.53|422.53|423.57|421.57|424.53|422.53|423.57|421.57|33
1609921940000|2021-01-06 08:32:20|423.56|421.56|423.69|421.69|423.7|421.7|423.56|421.56|20
1609921950000|2021-01-06 08:32:30|423.72|421.72|424.09|422.09|424.09|422.09|423.7|421.7|25
1609921960000|2021-01-06 08:32:40|424.14|422.14|424.22|422.22|424.26|422.26|424.06|422.06|28
1609921970000|2021-01-06 08:32:50|424.21|422.21|424.49|422.49|424.73|422.73|424.1|422.1|24
1609921980000|2021-01-06 08:33:00|424.48|422.48|424.55|422.55|424.55|422.55|424.16|422.16|23
1609921990000|2021-01-06 08:33:10|424.54|422.54|424.46|422.46|424.59|422.59|424.31|422.31|30
1609922000000|2021-01-06 08:33:20|424.28|422.28|424.87|422.87|424.9|422.9|424.28|422.28|23
1609922010000|2021-01-06 08:33:30|424.86|422.86|424.92|422.92|424.92|422.92|424.71|422.71|20
1609922020000|2021-01-06 08:33:40|424.91|422.91|424.82|422.82|424.91|422.91|424.79|422.79|19
1609922030000|2021-01-06 08:33:50|424.81|422.81|424.59|422.59|424.81|422.81|424.5|422.5|29
1609922040000|2021-01-06 08:34:00|424.6|422.6|424.74|422.74|424.82|422.82|424.58|422.58|31
1609922050000|2021-01-06 08:34:10|424.73|422.73|424.73|422.73|424.79|422.79|424.69|422.69|20
1609922060000|2021-01-06 08:34:20|424.77|422.77|424.37|422.37|424.82|422.82|424.37|422.37|27
1609922070000|2021-01-06 08:34:30|424.39|422.39|423.91|421.91|424.39|422.39|423.84|421.84|24
1609922080000|2021-01-06 08:34:40|423.89|421.89|423.95|421.95|423.98|421.98|423.89|421.89|19
1609922090000|2021-01-06 08:34:50|423.94|421.94|423.95|421.95|423.97|421.97|423.92|421.92|13
1609922100000|2021-01-06 08:35:00|423.96|421.96|424.04|422.04|424.06|422.06|423.95|421.95|20
1609922110000|2021-01-06 08:35:10|424.05|422.05|424.13|422.13|424.15|422.15|423.88|421.88|26
1609922120000|2021-01-06 08:35:20|424.17|422.17|424.1|422.1|424.2|422.2|424.02|422.02|17
1609922130000|2021-01-06 08:35:30|424.09|422.09|424.04|422.04|424.1|422.1|424.03|422.03|8
1609922140000|2021-01-06 08:35:40|424.03|422.03|423.8|421.8|424.04|422.04|423.79|421.79|20
1609922150000|2021-01-06 08:35:50|423.78|421.78|423.56|421.56|423.78|421.78|423.53|421.53|20
1609922160000|2021-01-06 08:36:00|423.57|421.57|423.59|421.59|423.59|421.59|423.55|421.55|8
1609922170000|2021-01-06 08:36:10|423.61|421.61|423.73|421.73|423.82|421.82|423.61|421.61|25
1609922180000|2021-01-06 08:36:20|423.79|421.79|423.8|421.8|423.89|421.89|423.73|421.73|23
1609922190000|2021-01-06 08:36:30|423.85|421.85|424.12|422.12|424.12|422.12|423.81|421.81|23
1609922200000|2021-01-06 08:36:40|424.11|422.11|423.9|421.9|424.11|422.11|423.9|421.9|12
1609922210000|2021-01-06 08:36:50|423.89|421.89|423.69|421.69|423.89|421.89|423.66|421.66|16
1609922220000|2021-01-06 08:37:00|423.68|421.68|423.49|421.49|423.71|421.71|423.47|421.47|19
1609922230000|2021-01-06 08:37:10|423.46|421.46|423.62|421.62|423.62|421.62|423.45|421.45|17
1609922240000|2021-01-06 08:37:20|423.65|421.65|423.87|421.87|423.88|421.88|423.65|421.65|17
1609922250000|2021-01-06 08:37:30|423.88|421.88|423.93|421.93|424.01|422.01|423.88|421.88|22
1609922260000|2021-01-06 08:37:40|423.94|421.94|424.8|422.8|424.8|422.8|423.94|421.94|26
1609922270000|2021-01-06 08:37:50|424.78|422.78|425.19|423.19|425.2|423.2|424.76|422.76|28
1609922280000|2021-01-06 08:38:00|425.16|423.16|425.14|423.14|425.23|423.23|425.03|423.03|31
1609922290000|2021-01-06 08:38:10|425.13|423.13|425.09|423.09|425.18|423.18|425.05|423.05|28
1609922300000|2021-01-06 08:38:20|425.07|423.07|424.95|422.95|425.15|423.15|424.95|422.95|21
1609922310000|2021-01-06 08:38:30|424.9|422.9|425.01|423.01|425.01|423.01|424.76|422.76|19
1609922320000|2021-01-06 08:38:40|424.93|422.93|425.14|423.14|425.15|423.15|424.93|422.93|14
1609922330000|2021-01-06 08:38:50|425.12|423.12|425.23|423.23|425.28|423.28|425.12|423.12|9
1609922340000|2021-01-06 08:39:00|425.22|423.22|425.15|423.15|425.22|423.22|425.09|423.09|15
1609922350000|2021-01-06 08:39:10|425.19|423.19|425.2|423.2|425.29|423.29|425.16|423.16|17
1609922360000|2021-01-06 08:39:20|425.19|423.19|425.16|423.16|425.25|423.25|425.16|423.16|20
1609922370000|2021-01-06 08:39:30|425.12|423.12|425.23|423.23|425.24|423.24|425.05|423.05|16
1609922380000|2021-01-06 08:39:40|425.24|423.24|425.19|423.19|425.24|423.24|425.17|423.17|19
1609922390000|2021-01-06 08:39:50|425.25|423.25|425.52|423.52|425.52|423.52|425.25|423.25|19
1609922400000|2021-01-06 08:40:00|425.53|423.53|425.58|423.58|425.6|423.6|425.53|423.53|6
1609922410000|2021-01-06 08:40:10|425.59|423.59|425.54|423.54|425.66|423.66|425.52|423.52|17
1609922420000|2021-01-06 08:40:20|425.5|423.5|425.26|423.26|425.52|423.52|425.25|423.25|19
1609922430000|2021-01-06 08:40:30|425.3|423.3|425.22|423.22|425.3|423.3|425.13|423.13|17
1609922440000|2021-01-06 08:40:40|425.21|423.21|425.13|423.13|425.21|423.21|424.97|422.97|24
1609922450000|2021-01-06 08:40:50|425.14|423.14|425.07|423.07|425.19|423.19|425.07|423.07|17
1609922460000|2021-01-06 08:41:00|425.09|423.09|425.42|423.42|425.52|423.52|425.09|423.09|24
1609922470000|2021-01-06 08:41:10|425.41|423.41|425.38|423.38|425.45|423.45|425.35|423.35|25
1609922480000|2021-01-06 08:41:20|425.34|423.34|425.19|423.19|425.35|423.35|425.18|423.18|15
1609922490000|2021-01-06 08:41:30|425.2|423.2|425.33|423.33|425.35|423.35|425.2|423.2|20
1609922500000|2021-01-06 08:41:40|425.32|423.32|425.33|423.33|425.38|423.38|425.24|423.24|19
1609922510000|2021-01-06 08:41:50|425.32|423.32|425.22|423.22|425.32|423.32|425.02|423.02|21
1609922520000|2021-01-06 08:42:00|425.2|423.2|425.41|423.41|425.46|423.46|425.2|423.2|15
1609922530000|2021-01-06 08:42:10|425.34|423.34|425.3|423.3|425.35|423.35|425.25|423.25|18
1609922540000|2021-01-06 08:42:20|425.31|423.31|425.46|423.46|425.46|423.46|425.31|423.31|18
1609922550000|2021-01-06 08:42:30|425.48|423.48|425.66|423.66|425.67|423.67|425.44|423.44|19
1609922560000|2021-01-06 08:42:40|425.6|423.6|425.42|423.42|425.63|423.63|425.41|423.41|21
1609922570000|2021-01-06 08:42:50|425.41|423.41|425.26|423.26|425.45|423.45|425.11|423.11|29
1609922580000|2021-01-06 08:43:00|425.28|423.28|425.27|423.27|425.3|423.3|425.27|423.27|10
1609922590000|2021-01-06 08:43:10|425.29|423.29|425.33|423.33|425.34|423.34|425.21|423.21|13
1609922600000|2021-01-06 08:43:20|425.3|423.3|425.25|423.25|425.31|423.31|425.22|423.22|12
1609922610000|2021-01-06 08:43:30|425.23|423.23|425.32|423.32|425.32|423.32|425.23|423.23|17
1609922620000|2021-01-06 08:43:40|425.33|423.33|425.27|423.27|425.34|423.34|425.26|423.26|11
1609922630000|2021-01-06 08:43:50|425.28|423.28|425.19|423.19|425.29|423.29|425.18|423.18|10
1609922640000|2021-01-06 08:44:00|425.2|423.2|425.31|423.31|425.32|423.32|425.2|423.2|17
1609922650000|2021-01-06 08:44:10|425.32|423.32|425.33|423.33|425.35|423.35|425.28|423.28|7
1609922660000|2021-01-06 08:44:20|425.37|423.37|425.42|423.42|425.42|423.42|425.37|423.37|6
1609922670000|2021-01-06 08:44:30|425.4|423.4|425.39|423.39|425.41|423.41|425.39|423.39|14
1609922680000|2021-01-06 08:44:40|425.37|423.37|425.42|423.42|425.44|423.44|425.37|423.37|11
1609922690000|2021-01-06 08:44:50|425.4|423.4|425.48|423.48|425.48|423.48|425.4|423.4|5
1609922700000|2021-01-06 08:45:00|425.52|423.52|425.6|423.6|425.63|423.63|425.52|423.52|11
1609922710000|2021-01-06 08:45:10|425.64|423.64|425.6|423.6|425.66|423.66|425.6|423.6|5
1609922720000|2021-01-06 08:45:20|425.63|423.63|425.66|423.66|425.66|423.66|425.63|423.63|4
1609922730000|2021-01-06 08:45:30|425.65|423.65|425.72|423.72|425.75|423.75|425.65|423.65|9
1609922740000|2021-01-06 08:45:40|425.71|423.71|425.72|423.72|425.73|423.73|425.71|423.71|8
1609922750000|2021-01-06 08:45:50|425.71|423.71|425.52|423.52|425.74|423.74|424.87|422.87|26
1609922760000|2021-01-06 08:46:00|425.48|423.48|425.72|423.72|425.72|423.72|425.42|423.42|15
1609922770000|2021-01-06 08:46:10|425.73|423.73|425.82|423.82|425.84|423.84|425.71|423.71|16
1609922780000|2021-01-06 08:46:20|425.81|423.81|425.69|423.69|425.81|423.81|425.69|423.69|9
1609922790000|2021-01-06 08:46:30|425.61|423.61|425.63|423.63|425.63|423.63|425.6|423.6|4
1609922800000|2021-01-06 08:46:40|425.65|423.65|425.74|423.74|425.74|423.74|425.65|423.65|5
1609922810000|2021-01-06 08:46:50|425.75|423.75|425.75|423.75|425.75|423.75|425.6|423.6|9
1609922820000|2021-01-06 08:47:00|425.76|423.76|425.65|423.65|425.8|423.8|425.65|423.65|7
1609922830000|2021-01-06 08:47:10|425.67|423.67|425.68|423.68|425.69|423.69|425.65|423.65|8
1609922840000|2021-01-06 08:47:20|425.57|423.57|425.64|423.64|425.67|423.67|425.57|423.57|13
1609922850000|2021-01-06 08:47:30|425.67|423.67|425.68|423.68|425.72|423.72|425.64|423.64|10
1609922860000|2021-01-06 08:47:40|425.71|423.71|425.7|423.7|425.71|423.71|425.7|423.7|2
1609922870000|2021-01-06 08:47:50|425.72|423.72|425.7|423.7|425.72|423.72|425.7|423.7|2
1609922880000|2021-01-06 08:48:00|425.72|423.72|425.8|423.8|425.81|423.81|425.72|423.72|8
1609922890000|2021-01-06 08:48:10|425.76|423.76|425.96|423.96|425.96|423.96|425.76|423.76|3
1609922900000|2021-01-06 08:48:20|425.98|423.98|425.93|423.93|425.98|423.98|425.93|423.93|3
1609922920000|2021-01-06 08:48:40|425.97|423.97|425.93|423.93|425.97|423.97|425.93|423.93|2
1609922930000|2021-01-06 08:48:50|425.97|423.97|425.97|423.97|425.97|423.97|425.97|423.97|1
1609922940000|2021-01-06 08:49:00|425.93|423.93|425.93|423.93|425.93|423.93|425.93|423.93|1
1609922950000|2021-01-06 08:49:10|425.94|423.94|425.33|423.33|425.94|423.94|425.22|423.22|24
1609922960000|2021-01-06 08:49:20|425.3|423.3|425.26|423.26|425.3|423.3|425.25|423.25|16
1609922970000|2021-01-06 08:49:30|425.25|423.25|425.31|423.31|425.35|423.35|425.25|423.25|23
1609922980000|2021-01-06 08:49:40|425.32|423.32|425.47|423.47|425.51|423.51|425.32|423.32|15
1609922990000|2021-01-06 08:49:50|425.48|423.48|425.53|423.53|425.77|423.77|425.48|423.48|20
1609923000000|2021-01-06 08:50:00|425.52|423.52|425.53|423.53|425.55|423.55|425.51|423.51|12
1609923010000|2021-01-06 08:50:10|425.56|423.56|425.66|423.66|425.71|423.71|425.56|423.56|12
1609923020000|2021-01-06 08:50:20|425.68|423.68|425.71|423.71|425.71|423.71|425.66|423.66|8
1609923030000|2021-01-06 08:50:30|425.77|423.77|425.9|423.9|425.94|423.94|425.77|423.77|11
1609923040000|2021-01-06 08:50:40|425.92|423.92|425.92|423.92|425.92|423.92|425.92|423.92|1
1609923050000|2021-01-06 08:50:50|425.93|423.93|425.96|423.96|425.96|423.96|425.9|423.9|12
1609923060000|2021-01-06 08:51:00|425.93|423.93|426.09|424.09|426.13|424.13|425.93|423.93|24
1609923070000|2021-01-06 08:51:10|426.13|424.13|426.23|424.23|426.23|424.23|426.1|424.1|7
1609923080000|2021-01-06 08:51:20|426.25|424.25|426.62|424.62|426.62|424.62|426.22|424.22|17
1609923090000|2021-01-06 08:51:30|426.6|424.6|426.64|424.64|426.64|424.64|426.58|424.58|12
1609923100000|2021-01-06 08:51:40|426.61|424.61|426.61|424.61|426.71|424.71|426.57|424.57|5
1609923110000|2021-01-06 08:51:50|426.58|424.58|426.67|424.67|426.67|424.67|426.58|424.58|5
1609923120000|2021-01-06 08:52:00|426.68|424.68|426.64|424.64|426.69|424.69|426.64|424.64|3
1609923130000|2021-01-06 08:52:10|426.65|424.65|427.02|425.02|427.02|425.02|426.56|424.56|21
1609923140000|2021-01-06 08:52:20|427.01|425.01|427.05|425.05|427.05|425.05|427.01|425.01|9
1609923150000|2021-01-06 08:52:30|427.04|425.04|427|425|427.06|425.06|426.99|424.99|15
1609923160000|2021-01-06 08:52:40|427.01|425.01|427.07|425.07|427.13|425.13|427.01|425.01|14
1609923170000|2021-01-06 08:52:50|427.08|425.08|427.11|425.11|427.12|425.12|427.07|425.07|7
1609923180000|2021-01-06 08:53:00|427.1|425.1|427.11|425.11|427.12|425.12|427.09|425.09|11
1609923190000|2021-01-06 08:53:10|427.09|425.09|427.13|425.13|427.13|425.13|427.08|425.08|14
1609923200000|2021-01-06 08:53:20|427.12|425.12|426.98|424.98|427.13|425.13|426.98|424.98|20
1609923210000|2021-01-06 08:53:30|426.97|424.97|426.97|424.97|427|425|426.95|424.95|13
1609923220000|2021-01-06 08:53:40|426.99|424.99|427.07|425.07|427.07|425.07|426.98|424.98|13
1609923230000|2021-01-06 08:53:50|427.06|425.06|426.94|424.94|427.09|425.09|426.93|424.93|20
1609923240000|2021-01-06 08:54:00|426.96|424.96|426.99|424.99|427|425|426.96|424.96|15
1609923250000|2021-01-06 08:54:10|427|425|426.82|424.82|427|425|426.75|424.75|18
1609923260000|2021-01-06 08:54:20|426.81|424.81|426.67|424.67|426.82|424.82|426.67|424.67|18
1609923270000|2021-01-06 08:54:30|426.69|424.69|426.38|424.38|426.69|424.69|426.36|424.36|21
1609923280000|2021-01-06 08:54:40|426.41|424.41|426.2|424.2|426.42|424.42|426.19|424.19|29
1609923290000|2021-01-06 08:54:50|426.19|424.19|426.02|424.02|426.21|424.21|426.02|424.02|15
1609923300000|2021-01-06 08:55:00|426.09|424.09|426.11|424.11|426.18|424.18|426.05|424.05|10
1609923310000|2021-01-06 08:55:10|426.16|424.16|426.13|424.13|426.23|424.23|426.08|424.08|19
1609923320000|2021-01-06 08:55:20|426.12|424.12|426.15|424.15|426.22|424.22|426.12|424.12|6
1609923330000|2021-01-06 08:55:30|426.25|424.25|426.76|424.76|426.8|424.8|426.22|424.22|19
1609923340000|2021-01-06 08:55:40|426.79|424.79|426.79|424.79|426.79|424.79|426.79|424.79|1
1609923350000|2021-01-06 08:55:50|426.8|424.8|426.82|424.82|426.86|424.86|426.75|424.75|20
1609923360000|2021-01-06 08:56:00|426.8|424.8|426.85|424.85|426.88|424.88|426.79|424.79|23
1609923370000|2021-01-06 08:56:10|426.84|424.84|426.78|424.78|426.91|424.91|426.76|424.76|22
1609923380000|2021-01-06 08:56:20|426.8|424.8|426.91|424.91|426.91|424.91|426.8|424.8|14
1609923390000|2021-01-06 08:56:30|426.93|424.93|426.91|424.91|426.95|424.95|426.91|424.91|8
1609923400000|2021-01-06 08:56:40|426.92|424.92|426.96|424.96|426.97|424.97|426.92|424.92|7
1609923410000|2021-01-06 08:56:50|426.97|424.97|427.03|425.03|427.04|425.04|426.95|424.95|22
1609923420000|2021-01-06 08:57:00|427.04|425.04|427.03|425.03|427.07|425.07|426.97|424.97|19
1609923430000|2021-01-06 08:57:10|427.02|425.02|427.09|425.09|427.09|425.09|427.02|425.02|18
1609923440000|2021-01-06 08:57:20|427.08|425.08|427.03|425.03|427.09|425.09|426.92|424.92|19
1609923450000|2021-01-06 08:57:30|427.02|425.02|427.03|425.03|427.06|425.06|427.01|425.01|14
1609923460000|2021-01-06 08:57:40|427.05|425.05|427.06|425.06|427.09|425.09|427.05|425.05|19
1609923470000|2021-01-06 08:57:50|427.07|425.07|427.03|425.03|427.08|425.08|426.99|424.99|20
1609923480000|2021-01-06 08:58:00|427.04|425.04|427.14|425.14|427.14|425.14|427.03|425.03|8
1609923490000|2021-01-06 08:58:10|427.13|425.13|427.02|425.02|427.17|425.17|426.99|424.99|23
1609923500000|2021-01-06 08:58:20|427|425|426.96|424.96|427|425|426.93|424.93|17
1609923510000|2021-01-06 08:58:30|426.95|424.95|426.95|424.95|427|425|426.95|424.95|16
1609923520000|2021-01-06 08:58:40|426.98|424.98|426.67|424.67|427|425|426.67|424.67|21
1609923530000|2021-01-06 08:58:50|426.69|424.69|426.74|424.74|426.74|424.74|426.68|424.68|13
1609923540000|2021-01-06 08:59:00|426.75|424.75|426.61|424.61|426.75|424.75|426.6|424.6|13
1609923550000|2021-01-06 08:59:10|426.62|424.62|426.58|424.58|426.66|424.66|426.57|424.57|17
1609923560000|2021-01-06 08:59:20|426.57|424.57|426.57|424.57|426.58|424.58|426.48|424.48|18
1609923570000|2021-01-06 08:59:30|426.55|424.55|426.69|424.69|426.73|424.73|426.54|424.54|16
1609923580000|2021-01-06 08:59:40|426.68|424.68|426.61|424.61|426.75|424.75|426.57|424.57|15
1609923590000|2021-01-06 08:59:50|426.71|424.71|426.72|424.72|426.72|424.72|426.69|424.69|6
1609923600000|2021-01-06 09:00:00|426.73|424.73|426.58|424.58|426.73|424.73|425.73|423.73|19
1609923610000|2021-01-06 09:00:10|426.59|424.59|426.43|424.43|426.62|424.62|426.43|424.43|17
1609923620000|2021-01-06 09:00:20|426.42|424.42|426.58|424.58|426.58|424.58|426.33|424.33|24
1609923630000|2021-01-06 09:00:30|426.65|424.65|426.63|424.63|426.69|424.69|426.62|424.62|16
1609923640000|2021-01-06 09:00:40|426.62|424.62|426.66|424.66|426.66|424.66|426.62|424.62|5
1609923650000|2021-01-06 09:00:50|426.68|424.68|426.62|424.62|426.69|424.69|426.6|424.6|4
1609923660000|2021-01-06 09:01:00|426.81|424.81|426.79|424.79|427.04|425.04|426.65|424.65|12
1609923670000|2021-01-06 09:01:10|427.02|425.02|427.11|425.11|427.17|425.17|426.86|424.86|5
1609923680000|2021-01-06 09:01:20|427.23|425.23|427.59|425.59|427.66|425.66|427.23|425.23|7
1609923690000|2021-01-06 09:01:30|427.6|425.6|427.68|425.68|427.73|425.73|427.6|425.6|12
1609923700000|2021-01-06 09:01:40|427.69|425.69|427.99|425.99|427.99|425.99|427.64|425.64|10
1609923710000|2021-01-06 09:01:50|427.98|425.98|429.02|427.02|429.02|427.02|427.76|425.76|21
1609923720000|2021-01-06 09:02:00|429|427|429.1|427.1|429.11|427.11|429|427|4
1609923730000|2021-01-06 09:02:10|429.15|427.15|429.54|427.54|429.54|427.54|429.1|427.1|14
1609923740000|2021-01-06 09:02:20|429.49|427.49|429.56|427.56|429.56|427.56|429.43|427.43|9
1609923750000|2021-01-06 09:02:30|429.55|427.55|429.29|427.29|429.55|427.55|429.25|427.25|21
1609923760000|2021-01-06 09:02:40|429.3|427.3|429.31|427.31|429.37|427.37|429.22|427.22|15
1609923770000|2021-01-06 09:02:50|429.32|427.32|429.24|427.24|429.32|427.32|429.22|427.22|25
1609923780000|2021-01-06 09:03:00|429.23|427.23|428.89|426.89|429.28|427.28|428.89|426.89|20
1609923790000|2021-01-06 09:03:10|428.96|426.96|428.65|426.65|428.96|426.96|428.64|426.64|20
1609923800000|2021-01-06 09:03:20|428.63|426.63|428.43|426.43|428.7|426.7|428.38|426.38|33
1609923810000|2021-01-06 09:03:30|428.46|426.46|428.2|426.2|428.46|426.46|428.09|426.09|31
1609923820000|2021-01-06 09:03:40|428.17|426.17|427.69|425.69|428.2|426.2|427.49|425.49|26
1609923830000|2021-01-06 09:03:50|427.71|425.71|427.81|425.81|427.81|425.81|427.52|425.52|24
1609923840000|2021-01-06 09:04:00|427.79|425.79|427.7|425.7|427.79|425.79|427.67|425.67|23
1609923850000|2021-01-06 09:04:10|427.71|425.71|427.64|425.64|427.75|425.75|427.5|425.5|27
1609923860000|2021-01-06 09:04:20|427.65|425.65|427.98|425.98|427.98|425.98|427.65|425.65|28
1609923870000|2021-01-06 09:04:30|428|426|427.6|425.6|428.01|426.01|427.59|425.59|23
1609923880000|2021-01-06 09:04:40|427.59|425.59|427.65|425.65|427.82|425.82|427.59|425.59|28
1609923890000|2021-01-06 09:04:50|427.64|425.64|427.64|425.64|427.68|425.68|427.6|425.6|13
1609923900000|2021-01-06 09:05:00|427.6|425.6|427.59|425.59|427.65|425.65|427.59|425.59|16
1609923910000|2021-01-06 09:05:10|427.58|425.58|427.73|425.73|427.73|425.73|427.56|425.56|24
1609923920000|2021-01-06 09:05:20|427.7|425.7|427.63|425.63|427.7|425.7|427.56|425.56|28
1609923930000|2021-01-06 09:05:30|427.68|425.68|427.72|425.72|427.78|425.78|427.66|425.66|10
1609923940000|2021-01-06 09:05:40|427.73|425.73|427.6|425.6|427.73|425.73|427.53|425.53|26
1609923950000|2021-01-06 09:05:50|427.63|425.63|427.79|425.79|427.79|425.79|427.59|425.59|25
1609923960000|2021-01-06 09:06:00|427.77|425.77|427.92|425.92|427.92|425.92|427.75|425.75|24
1609923970000|2021-01-06 09:06:10|427.94|425.94|428.02|426.02|428.06|426.06|427.94|425.94|17
1609923980000|2021-01-06 09:06:20|428.03|426.03|428.29|426.29|428.31|426.31|428.03|426.03|22
1609923990000|2021-01-06 09:06:30|428.31|426.31|428.59|426.59|428.68|426.68|428.28|426.28|19
1609924000000|2021-01-06 09:06:40|428.6|426.6|428.74|426.74|428.76|426.76|428.6|426.6|10
1609924010000|2021-01-06 09:06:50|428.71|426.71|428.7|426.7|428.74|426.74|428.66|426.66|12
1609924020000|2021-01-06 09:07:00|428.67|426.67|428.09|426.09|428.67|426.67|428.08|426.08|27
1609924030000|2021-01-06 09:07:10|428.08|426.08|427.88|425.88|428.1|426.1|427.87|425.87|23
1609924040000|2021-01-06 09:07:20|427.85|425.85|427.82|425.82|427.87|425.87|427.69|425.69|24
1609924050000|2021-01-06 09:07:30|427.76|425.76|427.69|425.69|427.79|425.79|427.67|425.67|22
1609924060000|2021-01-06 09:07:40|427.71|425.71|427.7|425.7|427.76|425.76|427.67|425.67|16
1609924070000|2021-01-06 09:07:50|427.69|425.69|427.52|425.52|427.7|425.7|427.51|425.51|17
1609924080000|2021-01-06 09:08:00|427.51|425.51|427|425|427.52|425.52|426.85|424.85|25
1609924090000|2021-01-06 09:08:10|427.01|425.01|426.53|424.53|427.01|425.01|426.49|424.49|26
1609924100000|2021-01-06 09:08:20|426.54|424.54|426.12|424.12|426.56|424.56|426.03|424.03|27
1609924110000|2021-01-06 09:08:30|426.11|424.11|426.07|424.07|426.14|424.14|426|424|21
1609924120000|2021-01-06 09:08:40|426.09|424.09|426.06|424.06|426.28|424.28|426.06|424.06|31
1609924130000|2021-01-06 09:08:50|426.05|424.05|425.71|423.71|426.05|424.05|425.62|423.62|28
1609924140000|2021-01-06 09:09:00|425.7|423.7|425.57|423.57|425.7|423.7|425.55|423.55|26
1609924150000|2021-01-06 09:09:10|425.56|423.56|425.81|423.81|425.87|423.87|425.44|423.44|24
1609924160000|2021-01-06 09:09:20|425.8|423.8|425.74|423.74|425.8|423.8|425.57|423.57|24
1609924170000|2021-01-06 09:09:30|425.76|423.76|425.81|423.81|425.9|423.9|425.69|423.69|32
1609924180000|2021-01-06 09:09:40|425.75|423.75|425.62|423.62|425.89|423.89|425.45|423.45|27
1609924190000|2021-01-06 09:09:50|425.6|423.6|425.43|423.43|425.64|423.64|425.43|423.43|26
1609924200000|2021-01-06 09:10:00|425.45|423.45|425.42|423.42|425.54|423.54|425.4|423.4|23
1609924210000|2021-01-06 09:10:10|425.4|423.4|425.43|423.43|425.43|423.43|425.32|423.32|20
1609924220000|2021-01-06 09:10:20|425.44|423.44|425.43|423.43|425.45|423.45|425.36|423.36|23
1609924230000|2021-01-06 09:10:30|425.42|423.42|425.51|423.51|425.51|423.51|425.42|423.42|22
1609924240000|2021-01-06 09:10:40|425.58|423.58|425.67|423.67|425.84|423.84|425.49|423.49|25
1609924250000|2021-01-06 09:10:50|425.66|423.66|425.81|423.81|425.85|423.85|425.6|423.6|17
1609924260000|2021-01-06 09:11:00|425.82|423.82|425.74|423.74|425.88|423.88|425.74|423.74|25
1609924270000|2021-01-06 09:11:10|425.75|423.75|425.77|423.77|425.79|423.79|425.7|423.7|22
1609924280000|2021-01-06 09:11:20|425.78|423.78|425.76|423.76|425.78|423.78|425.67|423.67|18
1609924290000|2021-01-06 09:11:30|425.77|423.77|425.37|423.37|425.8|423.8|425.37|423.37|28
1609924300000|2021-01-06 09:11:40|425.29|423.29|425.36|423.36|425.45|423.45|425.29|423.29|22
1609924310000|2021-01-06 09:11:50|425.33|423.33|425.39|423.39|425.42|423.42|425.31|423.31|28
1609924320000|2021-01-06 09:12:00|425.38|423.38|425.48|423.48|425.53|423.53|425.32|423.32|30
1609924330000|2021-01-06 09:12:10|425.45|423.45|425.1|423.1|425.46|423.46|425.1|423.1|27
1609924340000|2021-01-06 09:12:20|425.03|423.03|424.8|422.8|425.11|423.11|424.57|422.57|34
1609924350000|2021-01-06 09:12:30|424.85|422.85|424.86|422.86|425.14|423.14|424.6|422.6|33
1609924360000|2021-01-06 09:12:40|424.87|422.87|423.93|421.93|424.87|422.87|423.93|421.93|36
1609924370000|2021-01-06 09:12:50|423.92|421.92|423.97|421.97|423.98|421.98|423.57|421.57|36
1609924380000|2021-01-06 09:13:00|423.98|421.98|423.42|421.42|423.98|421.98|423.3|421.3|26
1609924390000|2021-01-06 09:13:10|423.46|421.46|424.16|422.16|424.16|422.16|423.41|421.41|35
1609924400000|2021-01-06 09:13:20|424.2|422.2|424.41|422.41|424.54|422.54|424.16|422.16|34
1609924410000|2021-01-06 09:13:30|424.39|422.39|423.97|421.97|424.42|422.42|423.97|421.97|30
1609924420000|2021-01-06 09:13:40|423.92|421.92|423.86|421.86|424.11|422.11|423.72|421.72|33
1609924430000|2021-01-06 09:13:50|423.88|421.88|423.82|421.82|423.88|421.88|423.5|421.5|32
1609924440000|2021-01-06 09:14:00|423.77|421.77|423.83|421.83|423.95|421.95|423.74|421.74|19
1609924450000|2021-01-06 09:14:10|423.85|421.85|424.28|422.28|424.33|422.33|423.85|421.85|28
1609924460000|2021-01-06 09:14:20|424.3|422.3|424.2|422.2|424.32|422.32|424.2|422.2|21
1609924470000|2021-01-06 09:14:30|424.22|422.22|424.75|422.75|424.75|422.75|424.15|422.15|27
1609924480000|2021-01-06 09:14:40|424.74|422.74|424.71|422.71|424.97|422.97|424.69|422.69|25
1609924490000|2021-01-06 09:14:50|424.91|422.91|425.07|423.07|425.07|423.07|424.77|422.77|27
1609924500000|2021-01-06 09:15:00|425.08|423.08|424.85|422.85|425.12|423.12|424.85|422.85|19
1609924510000|2021-01-06 09:15:10|424.88|422.88|425.17|423.17|425.21|423.21|424.87|422.87|25
1609924520000|2021-01-06 09:15:20|425.2|423.2|425.15|423.15|425.2|423.2|425.05|423.05|22
1609924530000|2021-01-06 09:15:30|425.14|423.14|425.08|423.08|425.17|423.17|425.04|423.04|14
1609924540000|2021-01-06 09:15:40|425.04|423.04|425.33|423.33|425.44|423.44|425.04|423.04|11
1609924550000|2021-01-06 09:15:50|425.31|423.31|425.18|423.18|425.46|423.46|425.16|423.16|29
1609924560000|2021-01-06 09:16:00|425.2|423.2|425.07|423.07|425.21|423.21|424.98|422.98|19
1609924570000|2021-01-06 09:16:10|425.06|423.06|424.45|422.45|425.08|423.08|424.45|422.45|31
1609924580000|2021-01-06 09:16:20|424.38|422.38|424.65|422.65|424.83|422.83|424.22|422.22|33
1609924590000|2021-01-06 09:16:30|424.71|422.71|424.39|422.39|424.82|422.82|424.38|422.38|31
1609924600000|2021-01-06 09:16:40|424.38|422.38|424.59|422.59|424.73|422.73|424.25|422.25|29
1609924610000|2021-01-06 09:16:50|424.47|422.47|423.93|421.93|424.49|422.49|423.93|421.93|29
1609924620000|2021-01-06 09:17:00|423.92|421.92|423.43|421.43|423.92|421.92|423.31|421.31|32
1609924630000|2021-01-06 09:17:10|423.44|421.44|423.45|421.45|423.55|421.55|423.38|421.38|25
1609924640000|2021-01-06 09:17:20|423.46|421.46|422.88|420.88|423.46|421.46|422.82|420.82|33
1609924650000|2021-01-06 09:17:30|422.75|420.75|423.11|421.11|423.32|421.32|422.71|420.71|31
1609924660000|2021-01-06 09:17:40|423.13|421.13|423.47|421.47|423.55|421.55|423|421|32
1609924670000|2021-01-06 09:17:50|423.53|421.53|423.02|421.02|423.55|421.55|423.02|421.02|34
1609924680000|2021-01-06 09:18:00|423.03|421.03|423.41|421.41|423.48|421.48|423.03|421.03|35
1609924690000|2021-01-06 09:18:10|423.4|421.4|423.36|421.36|423.64|421.64|423.2|421.2|32
1609924700000|2021-01-06 09:18:20|423.49|421.49|423.57|421.57|423.58|421.58|423.33|421.33|31
1609924710000|2021-01-06 09:18:30|423.42|421.42|423.55|421.55|423.68|421.68|423.42|421.42|30
1609924720000|2021-01-06 09:18:40|423.54|421.54|423.41|421.41|423.57|421.57|423.24|421.24|34
1609924730000|2021-01-06 09:18:50|423.42|421.42|423.65|421.65|423.68|421.68|423.34|421.34|29
1609924740000|2021-01-06 09:19:00|423.66|421.66|423.67|421.67|423.71|421.71|423.5|421.5|27
1609924750000|2021-01-06 09:19:10|423.71|421.71|424.03|422.03|424.1|422.1|423.69|421.69|28
1609924760000|2021-01-06 09:19:20|424.04|422.04|424.12|422.12|424.39|422.39|424.01|422.01|24
1609924770000|2021-01-06 09:19:30|424.18|422.18|424|422|424.18|422.18|423.99|421.99|18
1609924780000|2021-01-06 09:19:40|423.9|421.9|423.44|421.44|423.9|421.9|423.43|421.43|31
1609924790000|2021-01-06 09:19:50|423.46|421.46|423.46|421.46|423.51|421.51|423.35|421.35|31
1609924800000|2021-01-06 09:20:00|423.37|421.37|423.26|421.26|423.53|421.53|423.03|421.03|28
1609924810000|2021-01-06 09:20:10|423.25|421.25|423.7|421.7|423.7|421.7|423.02|421.02|23
1609924820000|2021-01-06 09:20:20|423.69|421.69|423.43|421.43|423.69|421.69|423.34|421.34|32
1609924830000|2021-01-06 09:20:30|423.42|421.42|423.31|421.31|423.54|421.54|423.28|421.28|35
1609924840000|2021-01-06 09:20:40|423.3|421.3|423.47|421.47|423.53|421.53|423.28|421.28|35
1609924850000|2021-01-06 09:20:50|423.6|421.6|423.7|421.7|423.74|421.74|423.12|421.12|27
1609924860000|2021-01-06 09:21:00|423.65|421.65|423.5|421.5|423.66|421.66|423.48|421.48|28
1609924870000|2021-01-06 09:21:10|423.55|421.55|423.52|421.52|423.56|421.56|423.33|421.33|24
1609924880000|2021-01-06 09:21:20|423.51|421.51|423.02|421.02|423.51|421.51|423.01|421.01|26
1609924890000|2021-01-06 09:21:30|423.01|421.01|422.87|420.87|423.02|421.02|422.78|420.78|30
1609924900000|2021-01-06 09:21:40|422.91|420.91|422.82|420.82|422.98|420.98|422.74|420.74|31
1609924910000|2021-01-06 09:21:50|422.83|420.83|422.7|420.7|422.84|420.84|422.53|420.53|29
1609924920000|2021-01-06 09:22:00|422.67|420.67|422.72|420.72|422.87|420.87|422.61|420.61|25
1609924930000|2021-01-06 09:22:10|422.73|420.73|422.6|420.6|422.82|420.82|422.6|420.6|18
1609924940000|2021-01-06 09:22:20|422.57|420.57|422.48|420.48|422.7|420.7|422.44|420.44|26
1609924950000|2021-01-06 09:22:30|422.46|420.46|422.52|420.52|422.58|420.58|422.46|420.46|28
1609924960000|2021-01-06 09:22:40|422.51|420.51|422.56|420.56|422.57|420.57|422.45|420.45|28
1609924970000|2021-01-06 09:22:50|422.57|420.57|422.77|420.77|422.89|420.89|422.51|420.51|23
1609924980000|2021-01-06 09:23:00|422.79|420.79|422.73|420.73|422.99|420.99|422.72|420.72|27
1609924990000|2021-01-06 09:23:10|422.71|420.71|422.68|420.68|422.86|420.86|422.68|420.68|23
1609925000000|2021-01-06 09:23:20|422.72|420.72|422.36|420.36|422.72|420.72|422.34|420.34|29
1609925010000|2021-01-06 09:23:30|422.37|420.37|422.46|420.46|422.56|420.56|422.19|420.19|25
1609925020000|2021-01-06 09:23:40|422.49|420.49|422.71|420.71|422.71|420.71|422.45|420.45|28
1609925030000|2021-01-06 09:23:50|422.76|420.76|422.54|420.54|422.76|420.76|422.51|420.51|22
1609925040000|2021-01-06 09:24:00|422.67|420.67|422.5|420.5|422.76|420.76|422.5|420.5|25
1609925050000|2021-01-06 09:24:10|422.49|420.49|422.48|420.48|422.54|420.54|422.47|420.47|17
1609925060000|2021-01-06 09:24:20|422.52|420.52|422.41|420.41|422.66|420.66|422.36|420.36|29
1609925070000|2021-01-06 09:24:30|422.36|420.36|422.37|420.37|422.43|420.43|422.35|420.35|28
1609925080000|2021-01-06 09:24:40|422.4|420.4|421.93|419.93|422.4|420.4|421.79|419.79|31
1609925090000|2021-01-06 09:24:50|421.91|419.91|421.91|419.91|422.03|420.03|421.88|419.88|27
1609925100000|2021-01-06 09:25:00|421.92|419.92|421.96|419.96|422.04|420.04|421.66|419.66|20
1609925110000|2021-01-06 09:25:10|422.05|420.05|423.09|421.09|423.16|421.16|422.05|420.05|31
1609925120000|2021-01-06 09:25:20|423.08|421.08|423.34|421.34|423.37|421.37|423.08|421.08|32
1609925130000|2021-01-06 09:25:30|423.3|421.3|423.35|421.35|423.38|421.38|423.28|421.28|30
1609925140000|2021-01-06 09:25:40|423.36|421.36|423.29|421.29|423.36|421.36|423.25|421.25|28
1609925150000|2021-01-06 09:25:50|423.26|421.26|423.29|421.29|423.29|421.29|423.26|421.26|9
1609925160000|2021-01-06 09:26:00|423.3|421.3|423.38|421.38|423.43|421.43|423.3|421.3|21
1609925170000|2021-01-06 09:26:10|423.39|421.39|423.46|421.46|423.55|421.55|423.37|421.37|21
1609925180000|2021-01-06 09:26:20|423.52|421.52|423.55|421.55|423.78|421.78|423.46|421.46|22
1609925190000|2021-01-06 09:26:30|423.47|421.47|423.44|421.44|423.47|421.47|423.42|421.42|19
1609925200000|2021-01-06 09:26:40|423.47|421.47|423.38|421.38|423.53|421.53|423.38|421.38|29
1609925210000|2021-01-06 09:26:50|423.36|421.36|423.08|421.08|423.43|421.43|423.07|421.07|24
1609925220000|2021-01-06 09:27:00|423.04|421.04|423.58|421.58|423.67|421.67|423|421|28
1609925230000|2021-01-06 09:27:10|423.57|421.57|423.6|421.6|423.66|421.66|423.51|421.51|26
1609925240000|2021-01-06 09:27:20|423.59|421.59|423.44|421.44|423.59|421.59|423.41|421.41|19
1609925250000|2021-01-06 09:27:30|423.43|421.43|423.66|421.66|423.66|421.66|423.33|421.33|27
1609925260000|2021-01-06 09:27:40|423.65|421.65|423.76|421.76|423.76|421.76|423.65|421.65|9
1609925270000|2021-01-06 09:27:50|423.66|421.66|423.68|421.68|423.75|421.75|423.65|421.65|19
1609925280000|2021-01-06 09:28:00|423.69|421.69|423.57|421.57|423.7|421.7|423.57|421.57|18
1609925290000|2021-01-06 09:28:10|423.66|421.66|423.81|421.81|423.91|421.91|423.61|421.61|24
1609925300000|2021-01-06 09:28:20|423.84|421.84|423.83|421.83|423.89|421.89|423.82|421.82|18
1609925310000|2021-01-06 09:28:30|423.9|421.9|424.16|422.16|424.16|422.16|423.8|421.8|21
1609925320000|2021-01-06 09:28:40|424.15|422.15|424.38|422.38|424.43|422.43|424.13|422.13|13
1609925330000|2021-01-06 09:28:50|424.39|422.39|424.68|422.68|424.74|422.74|424.39|422.39|22
1609925340000|2021-01-06 09:29:00|424.64|422.64|424.84|422.84|424.84|422.84|424.64|422.64|26
1609925350000|2021-01-06 09:29:10|424.86|422.86|424.42|422.42|424.87|422.87|424.41|422.41|28
1609925360000|2021-01-06 09:29:20|424.41|422.41|424.26|422.26|424.42|422.42|424.26|422.26|28
1609925370000|2021-01-06 09:29:30|424.28|422.28|424.36|422.36|424.47|422.47|424.27|422.27|21
1609925380000|2021-01-06 09:29:40|424.35|422.35|424.43|422.43|424.47|422.47|424.35|422.35|16
1609925390000|2021-01-06 09:29:50|424.42|422.42|423.85|421.85|424.45|422.45|423.85|421.85|13
1609925400000|2021-01-06 09:30:00|424.22|422.22|424.34|422.34|424.49|422.49|424.16|422.16|23
1609925410000|2021-01-06 09:30:10|424.29|422.29|424.32|422.32|424.54|422.54|424.24|422.24|25
1609925420000|2021-01-06 09:30:20|424.28|422.28|424.08|422.08|424.28|422.28|424.06|422.06|17
1609925430000|2021-01-06 09:30:30|424.09|422.09|424.12|422.12|424.15|422.15|424.07|422.07|19
1609925440000|2021-01-06 09:30:40|424.11|422.11|424.22|422.22|424.25|422.25|424.11|422.11|21
1609925450000|2021-01-06 09:30:50|424.2|422.2|424.15|422.15|424.22|422.22|424.15|422.15|6
1609925460000|2021-01-06 09:31:00|424.13|422.13|424.17|422.17|424.19|422.19|424.11|422.11|9
1609925470000|2021-01-06 09:31:10|424.16|422.16|424.03|422.03|424.16|422.16|424.02|422.02|19
1609925480000|2021-01-06 09:31:20|424.04|422.04|424.1|422.1|424.11|422.11|424.02|422.02|11
1609925490000|2021-01-06 09:31:30|424.09|422.09|424.14|422.14|424.17|422.17|424.08|422.08|19
1609925500000|2021-01-06 09:31:40|424.15|422.15|424.25|422.25|424.25|422.25|424.15|422.15|17
1609925510000|2021-01-06 09:31:50|424.21|422.21|424.32|422.32|424.33|422.33|424.21|422.21|8
1609925520000|2021-01-06 09:32:00|424.31|422.31|424.2|422.2|424.36|422.36|424.2|422.2|23
1609925530000|2021-01-06 09:32:10|424.15|422.15|424.19|422.19|424.21|422.21|424.06|422.06|30
1609925540000|2021-01-06 09:32:20|424.18|422.18|424.17|422.17|424.2|422.2|424.14|422.14|18
1609925550000|2021-01-06 09:32:30|424.2|422.2|424.49|422.49|424.49|422.49|424.2|422.2|24
1609925560000|2021-01-06 09:32:40|424.5|422.5|424.44|422.44|424.5|422.5|424.44|422.44|14
1609925570000|2021-01-06 09:32:50|424.45|422.45|424.42|422.42|424.5|422.5|424.42|422.42|15
1609925580000|2021-01-06 09:33:00|424.39|422.39|424.48|422.48|424.49|422.49|424.25|422.25|29
1609925590000|2021-01-06 09:33:10|424.46|422.46|423.83|421.83|424.47|422.47|423.83|421.83|20
1609925600000|2021-01-06 09:33:20|423.81|421.81|423.69|421.69|423.81|421.81|423.68|421.68|8
1609925610000|2021-01-06 09:33:30|423.7|421.7|423.72|421.72|423.8|421.8|423.7|421.7|16
1609925620000|2021-01-06 09:33:40|423.75|421.75|423.96|421.96|424.01|422.01|423.75|421.75|25
1609925630000|2021-01-06 09:33:50|423.99|421.99|424.17|422.17|424.21|422.21|423.97|421.97|20
1609925640000|2021-01-06 09:34:00|424.16|422.16|424.08|422.08|424.16|422.16|424.08|422.08|13
1609925650000|2021-01-06 09:34:10|424.07|422.07|423.94|421.94|424.11|422.11|423.6|421.6|20
1609925660000|2021-01-06 09:34:20|423.99|421.99|424.11|422.11|424.17|422.17|423.94|421.94|18
1609925670000|2021-01-06 09:34:30|424.13|422.13|424.11|422.11|424.17|422.17|424.08|422.08|16
1609925680000|2021-01-06 09:34:40|424.06|422.06|423.98|421.98|424.07|422.07|423.97|421.97|15
1609925690000|2021-01-06 09:34:50|423.99|421.99|423.82|421.82|424.03|422.03|423.82|421.82|15
1609925700000|2021-01-06 09:35:00|423.78|421.78|423.73|421.73|423.85|421.85|423.71|421.71|22
1609925710000|2021-01-06 09:35:10|423.74|421.74|423.78|421.78|423.83|421.83|423.74|421.74|19
1609925720000|2021-01-06 09:35:20|423.77|421.77|423.41|421.41|423.77|421.77|423.41|421.41|22
1609925730000|2021-01-06 09:35:30|423.42|421.42|423.34|421.34|423.42|421.42|423.29|421.29|21
1609925740000|2021-01-06 09:35:40|423.33|421.33|423.36|421.36|423.36|421.36|423.33|421.33|7
1609925750000|2021-01-06 09:35:50|423.14|421.14|423.44|421.44|423.44|421.44|423.14|421.14|8
1609925760000|2021-01-06 09:36:00|423.43|421.43|423.49|421.49|423.52|421.52|423.43|421.43|11
1609925770000|2021-01-06 09:36:10|423.51|421.51|423.52|421.52|423.56|421.56|423.41|421.41|19
1609925780000|2021-01-06 09:36:20|423.53|421.53|423.5|421.5|423.53|421.53|423.25|421.25|27
1609925790000|2021-01-06 09:36:30|423.45|421.45|423.37|421.37|423.48|421.48|423.31|421.31|28
1609925800000|2021-01-06 09:36:40|423.38|421.38|423.55|421.55|423.62|421.62|423.38|421.38|21
1609925810000|2021-01-06 09:36:50|423.57|421.57|423.37|421.37|423.57|421.57|423.31|421.31|21
1609925820000|2021-01-06 09:37:00|423.36|421.36|423.09|421.09|423.38|421.38|423.02|421.02|16
1609925830000|2021-01-06 09:37:10|423.1|421.1|423.22|421.22|423.28|421.28|423.1|421.1|22
1609925840000|2021-01-06 09:37:20|423.23|421.23|423.09|421.09|423.23|421.23|423.09|421.09|13
1609925850000|2021-01-06 09:37:30|423.1|421.1|423.16|421.16|423.23|421.23|423.1|421.1|15
1609925860000|2021-01-06 09:37:40|423.17|421.17|423.27|421.27|423.27|421.27|423.09|421.09|25
1609925870000|2021-01-06 09:37:50|423.17|421.17|423.47|421.47|423.47|421.47|423.17|421.17|17
1609925880000|2021-01-06 09:38:00|423.41|421.41|423.25|421.25|423.47|421.47|423.18|421.18|25
1609925890000|2021-01-06 09:38:10|423.26|421.26|423.33|421.33|423.33|421.33|423.15|421.15|15
1609925900000|2021-01-06 09:38:20|423.24|421.24|423.46|421.46|423.51|421.51|423.24|421.24|14
1609925910000|2021-01-06 09:38:30|423.48|421.48|423.74|421.74|423.77|421.77|423.48|421.48|12
1609925920000|2021-01-06 09:38:40|423.76|421.76|423.71|421.71|423.8|421.8|423.69|421.69|23
1609925930000|2021-01-06 09:38:50|423.72|421.72|423.94|421.94|423.94|421.94|423.72|421.72|15
1609925940000|2021-01-06 09:39:00|423.95|421.95|423.97|421.97|424.02|422.02|423.93|421.93|10
1609925950000|2021-01-06 09:39:10|424.02|422.02|424.08|422.08|424.08|422.08|424|422|6
1609925960000|2021-01-06 09:39:20|424.07|422.07|424.06|422.06|424.08|422.08|424.04|422.04|5
1609925970000|2021-01-06 09:39:30|424|422|424.13|422.13|424.16|422.16|423.89|421.89|14
1609925980000|2021-01-06 09:39:40|424.11|422.11|424.16|422.16|424.17|422.17|424.11|422.11|5
1609925990000|2021-01-06 09:39:50|424.18|422.18|424.15|422.15|424.25|422.25|424.14|422.14|15
1609926000000|2021-01-06 09:40:00|424.21|422.21|424.35|422.35|424.39|422.39|423.82|421.82|25
1609926010000|2021-01-06 09:40:10|424.37|422.37|424.19|422.19|424.37|422.37|424.19|422.19|13
1609926020000|2021-01-06 09:40:20|424.15|422.15|424.16|422.16|424.3|422.3|424.07|422.07|26
1609926030000|2021-01-06 09:40:30|424.1|422.1|424.18|422.18|424.18|422.18|424.07|422.07|20
1609926040000|2021-01-06 09:40:40|424.19|422.19|424.42|422.42|424.42|422.42|424.19|422.19|17
1609926050000|2021-01-06 09:40:50|424.44|422.44|424.45|422.45|424.45|422.45|424.43|422.43|8
1609926060000|2021-01-06 09:41:00|424.48|422.48|424.43|422.43|424.49|422.49|424.35|422.35|11
1609926070000|2021-01-06 09:41:10|424.47|422.47|424.32|422.32|424.47|422.47|424.32|422.32|17
1609926080000|2021-01-06 09:41:20|424.33|422.33|424.31|422.31|424.33|422.33|424.29|422.29|6
1609926090000|2021-01-06 09:41:30|424.3|422.3|424.2|422.2|424.3|422.3|424.08|422.08|19
1609926100000|2021-01-06 09:41:40|424.21|422.21|424.27|422.27|424.27|422.27|424.19|422.19|12
1609926110000|2021-01-06 09:41:50|424.28|422.28|424.28|422.28|424.29|422.29|424.27|422.27|4
1609926120000|2021-01-06 09:42:00|424.29|422.29|424.73|422.73|424.76|422.76|424.26|422.26|24
1609926130000|2021-01-06 09:42:10|424.74|422.74|424.89|422.89|424.89|422.89|424.66|422.66|15
1609926140000|2021-01-06 09:42:20|424.9|422.9|424.87|422.87|424.9|422.9|424.87|422.87|4
1609926150000|2021-01-06 09:42:30|424.86|422.86|424.83|422.83|424.89|422.89|424.8|422.8|14
1609926160000|2021-01-06 09:42:40|424.89|422.89|424.74|422.74|424.89|422.89|424.74|422.74|8
1609926170000|2021-01-06 09:42:50|424.67|422.67|424.67|422.67|424.68|422.68|424.63|422.63|4
1609926180000|2021-01-06 09:43:00|424.94|422.94|424.99|422.99|424.99|422.99|424.94|422.94|6
1609926190000|2021-01-06 09:43:10|425.03|423.03|424.82|422.82|425.05|423.05|424.08|422.08|23
1609926200000|2021-01-06 09:43:20|424.84|422.84|424.97|422.97|424.98|422.98|424.81|422.81|13
1609926210000|2021-01-06 09:43:30|425|423|425.03|423.03|425.05|423.05|425|423|15
1609926220000|2021-01-06 09:43:40|425.02|423.02|425.1|423.1|425.1|423.1|425.02|423.02|11
1609926230000|2021-01-06 09:43:50|425.07|423.07|425.19|423.19|425.29|423.29|425.07|423.07|12
1609926240000|2021-01-06 09:44:00|425.43|423.43|425.79|423.79|425.79|423.79|425.43|423.43|9
1609926250000|2021-01-06 09:44:10|425.8|423.8|426.15|424.15|426.15|424.15|425.8|423.8|12
1609926260000|2021-01-06 09:44:20|426.18|424.18|426.28|424.28|426.28|424.28|426.18|424.18|14
1609926270000|2021-01-06 09:44:30|426.08|424.08|426.23|424.23|426.28|424.28|426.07|424.07|10
1609926280000|2021-01-06 09:44:40|426.26|424.26|426.28|424.28|426.3|424.3|426.23|424.23|10
1609926290000|2021-01-06 09:44:50|426.27|424.27|425.89|423.89|426.27|424.27|425.89|423.89|18
1609926300000|2021-01-06 09:45:00|425.9|423.9|426.08|424.08|426.09|424.09|425.88|423.88|18
1609926310000|2021-01-06 09:45:10|426.09|424.09|426.02|424.02|426.11|424.11|426.02|424.02|15
1609926320000|2021-01-06 09:45:20|426.03|424.03|426.1|424.1|426.1|424.1|426.03|424.03|10
1609926330000|2021-01-06 09:45:30|426.11|424.11|426.18|424.18|426.18|424.18|426.11|424.11|4
1609926340000|2021-01-06 09:45:40|426.17|424.17|426.17|424.17|426.18|424.18|426.17|424.17|5
1609926350000|2021-01-06 09:45:50|426.18|424.18|426.26|424.26|426.26|424.26|426.18|424.18|6
1609926370000|2021-01-06 09:46:10|426.25|424.25|426.21|424.21|426.25|424.25|426.17|424.17|15
1609926380000|2021-01-06 09:46:20|426.22|424.22|426.19|424.19|426.22|424.22|426.19|424.19|4
1609926390000|2021-01-06 09:46:30|426.2|424.2|426.19|424.19|426.2|424.2|426.19|424.19|2
1609926400000|2021-01-06 09:46:40|426.18|424.18|426.12|424.12|426.18|424.18|425.68|423.68|9
1609926410000|2021-01-06 09:46:50|426.15|424.15|426.23|424.23|426.27|424.27|426.13|424.13|12
1609926420000|2021-01-06 09:47:00|426.22|424.22|426.25|424.25|426.25|424.25|426.2|424.2|11
1609926430000|2021-01-06 09:47:10|426.26|424.26|426.43|424.43|426.44|424.44|426.25|424.25|10
1609926440000|2021-01-06 09:47:20|426.44|424.44|426.43|424.43|426.44|424.44|426.38|424.38|11
1609926450000|2021-01-06 09:47:30|426.42|424.42|426.42|424.42|426.44|424.44|426.38|424.38|22
1609926460000|2021-01-06 09:47:40|426.43|424.43|426.31|424.31|426.43|424.43|426.31|424.31|16
1609926470000|2021-01-06 09:47:50|426.32|424.32|426.55|424.55|426.75|424.75|426.3|424.3|17
1609926480000|2021-01-06 09:48:00|426.59|424.59|426.86|424.86|427.15|425.15|426.57|424.57|15
1609926490000|2021-01-06 09:48:10|426.87|424.87|426.9|424.9|426.96|424.96|426.84|424.84|11
1609926500000|2021-01-06 09:48:20|427|425|427.09|425.09|427.12|425.12|426.9|424.9|18
1609926510000|2021-01-06 09:48:30|427|425|427.33|425.33|427.33|425.33|426.93|424.93|24
1609926520000|2021-01-06 09:48:40|427.3|425.3|427.35|425.35|427.36|425.36|427.29|425.29|16
1609926530000|2021-01-06 09:48:50|427.34|425.34|427.31|425.31|427.4|425.4|427.3|425.3|20
1609926540000|2021-01-06 09:49:00|427.38|425.38|427.49|425.49|427.54|425.54|427.31|425.31|12
1609926550000|2021-01-06 09:49:10|427.56|425.56|427.69|425.69|427.69|425.69|427.42|425.42|11
1609926560000|2021-01-06 09:49:20|427.73|425.73|427.74|425.74|427.74|425.74|427.73|425.73|2
1609926570000|2021-01-06 09:49:30|427.76|425.76|427.81|425.81|427.81|425.81|427.75|425.75|6
1609926580000|2021-01-06 09:49:40|427.84|425.84|427.35|425.35|427.84|425.84|427.35|425.35|29
1609926590000|2021-01-06 09:49:50|427.33|425.33|427.15|425.15|427.33|425.33|427.13|425.13|30
1609926600000|2021-01-06 09:50:00|427.18|425.18|427.22|425.22|427.27|425.27|427.18|425.18|11
1609926610000|2021-01-06 09:50:10|427.23|425.23|427.38|425.38|427.43|425.43|427.23|425.23|22
1609926620000|2021-01-06 09:50:20|427.42|425.42|427.48|425.48|427.48|425.48|427.37|425.37|11
1609926630000|2021-01-06 09:50:30|427.44|425.44|427.51|425.51|427.51|425.51|427.44|425.44|10
1609926640000|2021-01-06 09:50:40|427.54|425.54|427.47|425.47|427.57|425.57|427.43|425.43|9
1609926650000|2021-01-06 09:50:50|427.46|425.46|427.21|425.21|427.5|425.5|427.21|425.21|26
1609926660000|2021-01-06 09:51:00|427.22|425.22|427.52|425.52|427.55|425.55|427.18|425.18|20
1609926670000|2021-01-06 09:51:10|427.53|425.53|427.71|425.71|427.71|425.71|427.53|425.53|7
1609926680000|2021-01-06 09:51:20|427.73|425.73|427.72|425.72|427.73|425.73|427.72|425.72|2
1609926690000|2021-01-06 09:51:30|427.78|425.78|427.6|425.6|427.8|425.8|427.59|425.59|21
1609926700000|2021-01-06 09:51:40|427.56|425.56|427.55|425.55|427.57|425.57|427.54|425.54|8
1609926710000|2021-01-06 09:51:50|427.5|425.5|427.43|425.43|427.54|425.54|427.34|425.34|28
1609926720000|2021-01-06 09:52:00|427.46|425.46|427.43|425.43|427.5|425.5|427.41|425.41|19
1609926730000|2021-01-06 09:52:10|427.41|425.41|427.25|425.25|427.41|425.41|427.22|425.22|24
1609926740000|2021-01-06 09:52:20|427.23|425.23|427.29|425.29|427.41|425.41|427.21|425.21|19
1609926750000|2021-01-06 09:52:30|427.3|425.3|427.35|425.35|427.36|425.36|427.2|425.2|25
1609926760000|2021-01-06 09:52:40|427.34|425.34|427.31|425.31|427.36|425.36|427.31|425.31|18
1609926770000|2021-01-06 09:52:50|427.29|425.29|427.16|425.16|427.35|425.35|427.16|425.16|30
1609926780000|2021-01-06 09:53:00|427.17|425.17|427.18|425.18|427.27|425.27|427.15|425.15|20
1609926790000|2021-01-06 09:53:10|427.17|425.17|426.71|424.71|427.17|425.17|426.71|424.71|30
1609926800000|2021-01-06 09:53:20|426.68|424.68|426.4|424.4|426.68|424.68|426.4|424.4|18
1609926810000|2021-01-06 09:53:30|426.42|424.42|426.44|424.44|426.49|424.49|426.39|424.39|19
1609926820000|2021-01-06 09:53:40|426.46|424.46|426.5|424.5|426.56|424.56|426.44|424.44|14
1609926830000|2021-01-06 09:53:50|426.52|424.52|426.54|424.54|426.78|424.78|426.51|424.51|28
1609926840000|2021-01-06 09:54:00|426.46|424.46|426.64|424.64|426.64|424.64|426.46|424.46|18
1609926850000|2021-01-06 09:54:10|426.58|424.58|426.87|424.87|426.91|424.91|426.58|424.58|20
1609926860000|2021-01-06 09:54:20|426.97|424.97|427.1|425.1|427.1|425.1|426.96|424.96|13
1609926870000|2021-01-06 09:54:30|427.09|425.09|426.98|424.98|427.09|425.09|426.97|424.97|11
1609926880000|2021-01-06 09:54:40|426.99|424.99|427.05|425.05|427.13|425.13|426.96|424.96|20
1609926890000|2021-01-06 09:54:50|427.06|425.06|427.13|425.13|427.2|425.2|426.99|424.99|11
1609926900000|2021-01-06 09:55:00|427.17|425.17|427.28|425.28|427.28|425.28|427.14|425.14|17
1609926910000|2021-01-06 09:55:10|427.3|425.3|427.36|425.36|427.47|425.47|427.25|425.25|16
1609926920000|2021-01-06 09:55:20|427.35|425.35|427.62|425.62|427.75|425.75|427.23|425.23|29
1609926930000|2021-01-06 09:55:30|427.63|425.63|427.65|425.65|427.67|425.67|427.55|425.55|21
1609926940000|2021-01-06 09:55:40|427.66|425.66|427.56|425.56|427.66|425.66|427.46|425.46|25
1609926950000|2021-01-06 09:55:50|427.55|425.55|427.56|425.56|427.7|425.7|427.55|425.55|23
1609926960000|2021-01-06 09:56:00|427.54|425.54|427.69|425.69|427.72|425.72|427.49|425.49|31
1609926970000|2021-01-06 09:56:10|427.7|425.7|427.7|425.7|427.75|425.75|427.64|425.64|21
1609926980000|2021-01-06 09:56:20|427.69|425.69|427.6|425.6|427.69|425.69|427.59|425.59|12
1609926990000|2021-01-06 09:56:30|427.59|425.59|427.43|425.43|427.59|425.59|427.42|425.42|13
1609927000000|2021-01-06 09:56:40|427.4|425.4|427.28|425.28|427.47|425.47|427.28|425.28|26
1609927010000|2021-01-06 09:56:50|427.24|425.24|427.26|425.26|427.26|425.26|427.23|425.23|7
1609927020000|2021-01-06 09:57:00|427.23|425.23|427.36|425.36|427.39|425.39|427.23|425.23|21
1609927030000|2021-01-06 09:57:10|427.35|425.35|427.37|425.37|427.4|425.4|426.84|424.84|26
1609927040000|2021-01-06 09:57:20|427.34|425.34|427.33|425.33|427.37|425.37|427.33|425.33|21
1609927050000|2021-01-06 09:57:30|427.36|425.36|427.31|425.31|427.36|425.36|427.14|425.14|22
1609927060000|2021-01-06 09:57:40|427.32|425.32|427.34|425.34|427.45|425.45|427.23|425.23|23
1609927070000|2021-01-06 09:57:50|427.31|425.31|427.31|425.31|427.37|425.37|427.31|425.31|20
1609927080000|2021-01-06 09:58:00|427.34|425.34|427.32|425.32|427.39|425.39|427.27|425.27|22
1609927090000|2021-01-06 09:58:10|427.27|425.27|426.88|424.88|427.35|425.35|426.87|424.87|25
1609927100000|2021-01-06 09:58:20|426.89|424.89|427.19|425.19|427.19|425.19|426.89|424.89|9
1609927110000|2021-01-06 09:58:30|427.18|425.18|426.78|424.78|427.19|425.19|426.78|424.78|31
1609927120000|2021-01-06 09:58:40|426.71|424.71|426.78|424.78|426.85|424.85|426.61|424.61|23
1609927130000|2021-01-06 09:58:50|426.8|424.8|426.9|424.9|426.92|424.92|426.8|424.8|17
1609927140000|2021-01-06 09:59:00|426.89|424.89|426.8|424.8|426.89|424.89|426.77|424.77|13
1609927150000|2021-01-06 09:59:10|426.82|424.82|426.73|424.73|426.83|424.83|426.72|424.72|24
1609927160000|2021-01-06 09:59:20|426.77|424.77|426.83|424.83|427.03|425.03|426.66|424.66|31
1609927170000|2021-01-06 09:59:30|426.84|424.84|426.63|424.63|426.85|424.85|426.62|424.62|20
1609927180000|2021-01-06 09:59:40|426.64|424.64|426.9|424.9|426.9|424.9|426.64|424.64|20
1609927190000|2021-01-06 09:59:50|426.91|424.91|426.91|424.91|426.99|424.99|426.87|424.87|17
1609927200000|2021-01-06 10:00:00|426.9|424.9|426.7|424.7|426.91|424.91|426.57|424.57|20
1609927210000|2021-01-06 10:00:10|426.71|424.71|426.26|424.26|426.71|424.71|426.26|424.26|34
1609927220000|2021-01-06 10:00:20|426.25|424.25|426.25|424.25|426.42|424.42|426.24|424.24|24
1609927230000|2021-01-06 10:00:30|426.24|424.24|426.22|424.22|426.26|424.26|426.15|424.15|14
1609927240000|2021-01-06 10:00:40|426.15|424.15|426.34|424.34|426.36|424.36|426.15|424.15|20
1609927250000|2021-01-06 10:00:50|426.33|424.33|426.36|424.36|426.38|424.38|426.27|424.27|13
1609927260000|2021-01-06 10:01:00|426.41|424.41|426.36|424.36|426.47|424.47|426.32|424.32|24
1609927270000|2021-01-06 10:01:10|426.37|424.37|426.63|424.63|426.63|424.63|426.37|424.37|26
1609927280000|2021-01-06 10:01:20|426.56|424.56|426.73|424.73|426.83|424.83|426.56|424.56|24
1609927290000|2021-01-06 10:01:30|426.74|424.74|426.98|424.98|426.99|424.99|426.73|424.73|14
1609927300000|2021-01-06 10:01:40|426.99|424.99|427.23|425.23|427.28|425.28|426.99|424.99|20
1609927310000|2021-01-06 10:01:50|427.24|425.24|427.41|425.41|427.47|425.47|427.22|425.22|24
1609927320000|2021-01-06 10:02:00|427.48|425.48|427.4|425.4|427.48|425.48|427.38|425.38|6
1609927330000|2021-01-06 10:02:10|427.42|425.42|427.48|425.48|427.51|425.51|427.22|425.22|19
1609927340000|2021-01-06 10:02:20|427.5|425.5|427.64|425.64|427.68|425.68|427.46|425.46|8
1609927350000|2021-01-06 10:02:30|427.62|425.62|428.01|426.01|428.02|426.02|427.53|425.53|25
1609927360000|2021-01-06 10:02:40|428.02|426.02|428.1|426.1|428.16|426.16|428.02|426.02|20
1609927370000|2021-01-06 10:02:50|428.06|426.06|428.21|426.21|428.23|426.23|428.04|426.04|23
1609927380000|2021-01-06 10:03:00|428.17|426.17|428.46|426.46|428.46|426.46|428.16|426.16|19
1609927390000|2021-01-06 10:03:10|428.43|426.43|428.51|426.51|428.51|426.51|428.42|426.42|12
1609927400000|2021-01-06 10:03:20|428.53|426.53|428.65|426.65|428.67|426.67|428.51|426.51|20
1609927410000|2021-01-06 10:03:30|428.69|426.69|428.67|426.67|428.69|426.69|428.56|426.56|16
1609927420000|2021-01-06 10:03:40|428.68|426.68|429.31|427.31|429.33|427.33|428.67|426.67|11
1609927430000|2021-01-06 10:03:50|429.28|427.28|429.36|427.36|429.36|427.36|429.19|427.19|24
1609927440000|2021-01-06 10:04:00|429.34|427.34|429.36|427.36|429.36|427.36|429.34|427.34|3
1609927450000|2021-01-06 10:04:10|429.38|427.38|429.41|427.41|429.41|427.41|429.38|427.38|2
1609927460000|2021-01-06 10:04:20|429.44|427.44|429.43|427.43|429.52|427.52|429.43|427.43|14
1609927470000|2021-01-06 10:04:30|429.46|427.46|429.37|427.37|429.46|427.46|429.37|427.37|10
1609927480000|2021-01-06 10:04:40|429.38|427.38|429.54|427.54|429.54|427.54|429.38|427.38|6
1609927490000|2021-01-06 10:04:50|429.55|427.55|429.5|427.5|429.57|427.57|429.45|427.45|14
1609927500000|2021-01-06 10:05:00|429.51|427.51|429.54|427.54|429.58|427.58|429.5|427.5|9
1609927510000|2021-01-06 10:05:10|429.57|427.57|429.57|427.57|429.58|427.58|429.57|427.57|3
1609927520000|2021-01-06 10:05:20|429.61|427.61|429.57|427.57|429.61|427.61|429.57|427.57|4
1609927530000|2021-01-06 10:05:30|429.58|427.58|429.68|427.68|429.71|427.71|429.56|427.56|8
1609927540000|2021-01-06 10:05:40|429.64|427.64|429.05|427.05|429.64|427.64|428.91|426.91|19
1609927550000|2021-01-06 10:05:50|429.09|427.09|429.11|427.11|429.12|427.12|429.09|427.09|22
1609927560000|2021-01-06 10:06:00|429.14|427.14|429.12|427.12|429.15|427.15|429.08|427.08|20
1609927570000|2021-01-06 10:06:10|429.1|427.1|429.19|427.19|429.23|427.23|429.06|427.06|23
1609927580000|2021-01-06 10:06:20|429.14|427.14|429.28|427.28|429.28|427.28|429.13|427.13|17
1609927590000|2021-01-06 10:06:30|429.2|427.2|429.19|427.19|429.25|427.25|429.16|427.16|20
1609927600000|2021-01-06 10:06:40|429.2|427.2|429.2|427.2|429.22|427.22|429.18|427.18|17
1609927610000|2021-01-06 10:06:50|429.21|427.21|429.22|427.22|429.25|427.25|429.19|427.19|15
1609927620000|2021-01-06 10:07:00|429.24|427.24|429.32|427.32|429.33|427.33|429.24|427.24|19
1609927630000|2021-01-06 10:07:10|429.33|427.33|429.38|427.38|429.41|427.41|429.33|427.33|15
1609927640000|2021-01-06 10:07:20|429.34|427.34|429.41|427.41|429.42|427.42|429.34|427.34|9
1609927650000|2021-01-06 10:07:30|429.43|427.43|429.41|427.41|429.44|427.44|429.41|427.41|6
1609927660000|2021-01-06 10:07:40|429.42|427.42|429.36|427.36|429.42|427.42|429.36|427.36|14
1609927670000|2021-01-06 10:07:50|429.35|427.35|429.31|427.31|429.35|427.35|429.31|427.31|11
1609927680000|2021-01-06 10:08:00|429.28|427.28|429.38|427.38|429.42|427.42|429.27|427.27|15
1609927690000|2021-01-06 10:08:10|429.4|427.4|429.37|427.37|429.4|427.4|429.31|427.31|17
1609927700000|2021-01-06 10:08:20|429.38|427.38|429.35|427.35|429.38|427.38|429.35|427.35|4
1609927710000|2021-01-06 10:08:30|429.36|427.36|429.4|427.4|429.4|427.4|429.35|427.35|4
1609927720000|2021-01-06 10:08:40|429.39|427.39|429.38|427.38|429.39|427.39|429.37|427.37|10
1609927730000|2021-01-06 10:08:50|429.36|427.36|429.43|427.43|429.43|427.43|429.36|427.36|8
1609927740000|2021-01-06 10:09:00|429.42|427.42|429.41|427.41|429.45|427.45|428.97|426.97|19
1609927750000|2021-01-06 10:09:10|429.38|427.38|429.34|427.34|429.4|427.4|429.11|427.11|20
1609927760000|2021-01-06 10:09:20|429.33|427.33|428.93|426.93|429.36|427.36|428.89|426.89|24
1609927770000|2021-01-06 10:09:30|428.94|426.94|429.14|427.14|429.14|427.14|428.93|426.93|20
1609927780000|2021-01-06 10:09:40|429.09|427.09|429.04|427.04|429.14|427.14|429.01|427.01|17
1609927790000|2021-01-06 10:09:50|429.03|427.03|429.07|427.07|429.09|427.09|428.94|426.94|16
1609927800000|2021-01-06 10:10:00|429.06|427.06|428.94|426.94|429.06|427.06|428.93|426.93|17
1609927810000|2021-01-06 10:10:10|428.93|426.93|428.5|426.5|428.94|426.94|428.5|426.5|22
1609927820000|2021-01-06 10:10:20|428.52|426.52|428.56|426.56|428.61|426.61|428.5|426.5|14
1609927830000|2021-01-06 10:10:30|428.58|426.58|428.55|426.55|428.58|426.58|428.54|426.54|8
1609927840000|2021-01-06 10:10:40|428.53|426.53|428.7|426.7|428.7|426.7|428.53|426.53|7
1609927850000|2021-01-06 10:10:50|428.69|426.69|428.83|426.83|428.83|426.83|428.69|426.69|14
1609927860000|2021-01-06 10:11:00|428.82|426.82|428.84|426.84|428.87|426.87|428.76|426.76|21
1609927870000|2021-01-06 10:11:10|428.86|426.86|428.98|426.98|429.01|427.01|428.85|426.85|20
1609927880000|2021-01-06 10:11:20|428.97|426.97|428.94|426.94|428.98|426.98|428.94|426.94|12
1609927890000|2021-01-06 10:11:30|428.96|426.96|428.96|426.96|428.99|426.99|428.96|426.96|13
1609927900000|2021-01-06 10:11:40|428.98|426.98|428.95|426.95|428.98|426.98|428.95|426.95|6
1609927910000|2021-01-06 10:11:50|428.99|426.99|428.99|426.99|428.99|426.99|428.98|426.98|7
1609927920000|2021-01-06 10:12:00|429.01|427.01|429.09|427.09|429.11|427.11|428.98|426.98|17
1609927930000|2021-01-06 10:12:10|429.36|427.36|429.28|427.28|429.36|427.36|429.22|427.22|11
1609927940000|2021-01-06 10:12:20|429.27|427.27|429.29|427.29|429.29|427.29|429.24|427.24|13
1609927950000|2021-01-06 10:12:30|429.32|427.32|429.3|427.3|429.34|427.34|429.29|427.29|20
1609927960000|2021-01-06 10:12:40|429.32|427.32|429.3|427.3|429.36|427.36|429.26|427.26|24
1609927970000|2021-01-06 10:12:50|429.35|427.35|429.27|427.27|429.35|427.35|429.13|427.13|26
1609927980000|2021-01-06 10:13:00|429.28|427.28|429.28|427.28|429.32|427.32|429.28|427.28|14
1609927990000|2021-01-06 10:13:10|429.29|427.29|429.22|427.22|429.32|427.32|429.21|427.21|25
1609928000000|2021-01-06 10:13:20|429.21|427.21|429.09|427.09|429.28|427.28|429.03|427.03|21
1609928010000|2021-01-06 10:13:30|429.12|427.12|429.18|427.18|429.19|427.19|429.1|427.1|20
1609928020000|2021-01-06 10:13:40|429.17|427.17|429.12|427.12|429.2|427.2|429.09|427.09|14
1609928030000|2021-01-06 10:13:50|429.1|427.1|429.11|427.11|429.12|427.12|429.07|427.07|15
1609928040000|2021-01-06 10:14:00|429.1|427.1|429.18|427.18|429.19|427.19|429.1|427.1|13
1609928050000|2021-01-06 10:14:10|429.19|427.19|429.19|427.19|429.2|427.2|429.16|427.16|5
1609928060000|2021-01-06 10:14:20|429.2|427.2|429.21|427.21|429.21|427.21|429.18|427.18|11
1609928070000|2021-01-06 10:14:30|429.19|427.19|429.3|427.3|429.31|427.31|429.19|427.19|12
1609928080000|2021-01-06 10:14:40|429.29|427.29|429.32|427.32|429.33|427.33|428.89|426.89|9
1609928100000|2021-01-06 10:15:00|429.34|427.34|429.34|427.34|429.34|427.34|429.34|427.34|1
1609928110000|2021-01-06 10:15:10|429.37|427.37|429.66|427.66|429.67|427.67|429.37|427.37|14
1609928120000|2021-01-06 10:15:20|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|1
1609928130000|2021-01-06 10:15:30|429.68|427.68|429.45|427.45|429.68|427.68|429.04|427.04|15
1609928140000|2021-01-06 10:15:40|429.49|427.49|429.7|427.7|429.71|427.71|429.43|427.43|19
1609928150000|2021-01-06 10:15:50|429.71|427.71|429.68|427.68|429.71|427.71|429.68|427.68|7
1609928160000|2021-01-06 10:16:00|429.67|427.67|429.72|427.72|429.74|427.74|429.67|427.67|13
1609928170000|2021-01-06 10:16:10|429.74|427.74|429.9|427.9|429.94|427.94|429.7|427.7|10
1609928180000|2021-01-06 10:16:20|429.93|427.93|429.92|427.92|429.93|427.93|429.92|427.92|2
1609928190000|2021-01-06 10:16:30|429.91|427.91|429.91|427.91|429.91|427.91|429.9|427.9|3
1609928200000|2021-01-06 10:16:40|429.9|427.9|429.96|427.96|429.96|427.96|429.89|427.89|11
1609928210000|2021-01-06 10:16:50|429.95|427.95|429.95|427.95|429.96|427.96|429.94|427.94|9
1609928220000|2021-01-06 10:17:00|429.96|427.96|429.97|427.97|430.01|428.01|429.96|427.96|6
1609928230000|2021-01-06 10:17:10|429.95|427.95|429.98|427.98|429.99|427.99|429.91|427.91|13
1609928240000|2021-01-06 10:17:20|429.97|427.97|429.97|427.97|429.99|427.99|429.95|427.95|24
1609928250000|2021-01-06 10:17:30|430|428|429.98|427.98|430|428|429.97|427.97|5
1609928260000|2021-01-06 10:17:40|429.97|427.97|429.97|427.97|429.98|427.98|429.95|427.95|6
1609928270000|2021-01-06 10:17:50|429.95|427.95|430.32|428.32|430.32|428.32|429.95|427.95|11
1609928280000|2021-01-06 10:18:00|430.26|428.26|430.26|428.26|430.26|428.26|430.26|428.26|1
1609928290000|2021-01-06 10:18:10|430.31|428.31|430.26|428.26|430.31|428.31|430.26|428.26|4
1609928300000|2021-01-06 10:18:20|430.32|428.32|430.58|428.58|430.62|428.62|430.26|428.26|9
1609928310000|2021-01-06 10:18:30|430.62|428.62|430.62|428.62|430.62|428.62|430.58|428.58|6
1609928320000|2021-01-06 10:18:40|430.58|428.58|430.58|428.58|430.62|428.62|430.58|428.58|7
1609928330000|2021-01-06 10:18:50|430.6|428.6|430.8|428.8|430.88|428.88|430.6|428.6|21
1609928340000|2021-01-06 10:19:00|430.78|428.78|430.94|428.94|430.95|428.95|430.76|428.76|19
1609928350000|2021-01-06 10:19:10|430.93|428.93|430.72|428.72|430.93|428.93|430.71|428.71|12
1609928360000|2021-01-06 10:19:20|430.74|428.74|430.66|428.66|430.74|428.74|430.66|428.66|8
1609928370000|2021-01-06 10:19:30|430.65|428.65|430.7|428.7|430.7|428.7|430.65|428.65|3
1609928380000|2021-01-06 10:19:40|430.68|428.68|430.26|428.26|430.68|428.68|430.14|428.14|16
1609928390000|2021-01-06 10:19:50|430.28|428.28|430.31|428.31|430.32|428.32|430.23|428.23|25
1609928400000|2021-01-06 10:20:00|430.3|428.3|430.06|428.06|430.31|428.31|430.06|428.06|17
1609928410000|2021-01-06 10:20:10|430|428|429.81|427.81|430|428|429.81|427.81|12
1609928420000|2021-01-06 10:20:20|429.8|427.8|429.63|427.63|429.8|427.8|429.53|427.53|26
1609928430000|2021-01-06 10:20:30|429.62|427.62|429.51|427.51|429.62|427.62|429.51|427.51|20
1609928440000|2021-01-06 10:20:40|429.52|427.52|429.44|427.44|429.58|427.58|429.41|427.41|14
1609928450000|2021-01-06 10:20:50|429.43|427.43|428.78|426.78|429.45|427.45|428.5|426.5|33
1609928460000|2021-01-06 10:21:00|428.74|426.74|428.66|426.66|428.81|426.81|428.64|426.64|27
1609928470000|2021-01-06 10:21:10|428.62|426.62|428.27|426.27|428.63|426.63|428.21|426.21|21
1609928480000|2021-01-06 10:21:20|428.29|426.29|428.4|426.4|428.52|426.52|428.19|426.19|24
1609928490000|2021-01-06 10:21:30|428.41|426.41|428.37|426.37|428.41|426.41|428.37|426.37|3
1609928500000|2021-01-06 10:21:40|428.46|426.46|428.51|426.51|428.54|426.54|428.46|426.46|3
1609928510000|2021-01-06 10:21:50|428.52|426.52|428.79|426.79|428.82|426.82|428.5|426.5|12
1609928520000|2021-01-06 10:22:00|428.8|426.8|428.72|426.72|428.8|426.8|428.4|426.4|21
1609928530000|2021-01-06 10:22:10|428.57|426.57|428.64|426.64|428.65|426.65|428.34|426.34|19
1609928540000|2021-01-06 10:22:20|428.61|426.61|428.85|426.85|428.89|426.89|428.61|426.61|13
1609928550000|2021-01-06 10:22:30|428.91|426.91|428.95|426.95|429.02|427.02|428.88|426.88|17
1609928560000|2021-01-06 10:22:40|429.14|427.14|429.13|427.13|429.26|427.26|429.01|427.01|19
1609928570000|2021-01-06 10:22:50|429.1|427.1|428.76|426.76|429.15|427.15|428.71|426.71|30
1609928580000|2021-01-06 10:23:00|428.77|426.77|428.62|426.62|428.89|426.89|428.55|426.55|24
1609928590000|2021-01-06 10:23:10|428.63|426.63|428.75|426.75|428.75|426.75|428.56|426.56|28
1609928600000|2021-01-06 10:23:20|428.74|426.74|428.48|426.48|428.74|426.74|428.39|426.39|26
1609928610000|2021-01-06 10:23:30|428.4|426.4|428.6|426.6|428.65|426.65|428.28|426.28|23
1609928620000|2021-01-06 10:23:40|428.55|426.55|428.48|426.48|428.61|426.61|428.48|426.48|13
1609928630000|2021-01-06 10:23:50|428.5|426.5|428.81|426.81|428.81|426.81|428.5|426.5|15
1609928640000|2021-01-06 10:24:00|428.79|426.79|428.77|426.77|428.82|426.82|428.77|426.77|11
1609928650000|2021-01-06 10:24:10|428.71|426.71|428.67|426.67|428.72|426.72|428.56|426.56|23
1609928660000|2021-01-06 10:24:20|428.71|426.71|428.74|426.74|428.75|426.75|428.71|426.71|7
1609928670000|2021-01-06 10:24:30|428.66|426.66|428.57|426.57|428.78|426.78|428.54|426.54|22
1609928680000|2021-01-06 10:24:40|428.54|426.54|428.84|426.84|428.84|426.84|428.54|426.54|19
1609928690000|2021-01-06 10:24:50|428.83|426.83|428.85|426.85|428.85|426.85|428.8|426.8|11
1609928700000|2021-01-06 10:25:00|428.86|426.86|428.72|426.72|428.87|426.87|428.72|426.72|24
1609928710000|2021-01-06 10:25:10|428.7|426.7|428.44|426.44|428.7|426.7|428.44|426.44|13
1609928720000|2021-01-06 10:25:20|428.45|426.45|428.35|426.35|428.47|426.47|428.3|426.3|25
1609928730000|2021-01-06 10:25:30|428.38|426.38|428.39|426.39|428.44|426.44|428.36|426.36|17
1609928740000|2021-01-06 10:25:40|428.41|426.41|428.43|426.43|428.44|426.44|428.41|426.41|12
1609928750000|2021-01-06 10:25:50|428.44|426.44|428.58|426.58|428.61|426.61|428.44|426.44|13
1609928760000|2021-01-06 10:26:00|428.57|426.57|428.75|426.75|428.86|426.86|428.57|426.57|17
1609928770000|2021-01-06 10:26:10|428.6|426.6|428.51|426.51|428.68|426.68|428.4|426.4|31
1609928780000|2021-01-06 10:26:20|428.49|426.49|428.6|426.6|428.63|426.63|428.49|426.49|20
1609928790000|2021-01-06 10:26:30|428.63|426.63|428.61|426.61|428.63|426.63|428.28|426.28|35
1609928800000|2021-01-06 10:26:40|428.62|426.62|428.23|426.23|428.62|426.62|428.2|426.2|28
1609928810000|2021-01-06 10:26:50|428.24|426.24|428.45|426.45|428.45|426.45|428.24|426.24|19
1609928820000|2021-01-06 10:27:00|428.46|426.46|428.31|426.31|428.46|426.46|428.27|426.27|24
1609928830000|2021-01-06 10:27:10|428.32|426.32|428.5|426.5|428.51|426.51|428.32|426.32|28
1609928840000|2021-01-06 10:27:20|428.49|426.49|428.41|426.41|428.5|426.5|428.35|426.35|21
1609928850000|2021-01-06 10:27:30|428.43|426.43|428.45|426.45|428.47|426.47|428.41|426.41|10
1609928860000|2021-01-06 10:27:40|428.43|426.43|428.48|426.48|428.48|426.48|428.41|426.41|14
1609928870000|2021-01-06 10:27:50|428.46|426.46|428.43|426.43|428.48|426.48|428.43|426.43|4
1609928880000|2021-01-06 10:28:00|428.38|426.38|428.66|426.66|428.74|426.74|428.38|426.38|17
1609928890000|2021-01-06 10:28:10|428.72|426.72|428.76|426.76|428.76|426.76|428.65|426.65|13
1609928900000|2021-01-06 10:28:20|428.72|426.72|428.62|426.62|428.73|426.73|428.56|426.56|18
1609928910000|2021-01-06 10:28:30|428.63|426.63|428.74|426.74|428.74|426.74|428.58|426.58|22
1609928920000|2021-01-06 10:28:40|428.72|426.72|428.71|426.71|428.73|426.73|428.67|426.67|11
1609928930000|2021-01-06 10:28:50|428.72|426.72|428.65|426.65|428.72|426.72|428.64|426.64|6
1609928940000|2021-01-06 10:29:00|428.61|426.61|428.53|426.53|428.61|426.61|428.51|426.51|16
1609928950000|2021-01-06 10:29:10|428.54|426.54|428.36|426.36|428.54|426.54|428.18|426.18|21
1609928960000|2021-01-06 10:29:20|428.32|426.32|428.33|426.33|428.36|426.36|428.26|426.26|20
1609928970000|2021-01-06 10:29:30|428.3|426.3|428.23|426.23|428.33|426.33|428.2|426.2|8
1609928980000|2021-01-06 10:29:40|428.18|426.18|428.28|426.28|428.28|426.28|428.13|426.13|13
1609928990000|2021-01-06 10:29:50|428.3|426.3|428.08|426.08|428.3|426.3|428.07|426.07|14
1609929000000|2021-01-06 10:30:00|428.07|426.07|428.05|426.05|428.07|426.07|428.05|426.05|8
1609929010000|2021-01-06 10:30:10|428.07|426.07|428.14|426.14|428.16|426.16|428.05|426.05|10
1609929020000|2021-01-06 10:30:20|428.15|426.15|428.27|426.27|428.36|426.36|428.15|426.15|18
1609929030000|2021-01-06 10:30:30|428.28|426.28|428.3|426.3|428.3|426.3|428.25|426.25|15
1609929040000|2021-01-06 10:30:40|428.29|426.29|428.34|426.34|428.39|426.39|428.29|426.29|4
1609929050000|2021-01-06 10:30:50|428.6|426.6|428.24|426.24|428.66|426.66|428.24|426.24|18
1609929060000|2021-01-06 10:31:00|428.34|426.34|428.24|426.24|428.35|426.35|428.22|426.22|19
1609929070000|2021-01-06 10:31:10|428.23|426.23|428.42|426.42|428.42|426.42|428.23|426.23|16
1609929080000|2021-01-06 10:31:20|428.43|426.43|428.69|426.69|428.69|426.69|428.42|426.42|17
1609929090000|2021-01-06 10:31:30|428.75|426.75|428.8|426.8|428.9|426.9|428.74|426.74|18
1609929100000|2021-01-06 10:31:40|428.76|426.76|428.59|426.59|428.77|426.77|428.49|426.49|18
1609929110000|2021-01-06 10:31:50|428.6|426.6|428.5|426.5|428.6|426.6|428.5|426.5|12
1609929120000|2021-01-06 10:32:00|428.47|426.47|428.38|426.38|428.49|426.49|428.37|426.37|8
1609929130000|2021-01-06 10:32:10|428.39|426.39|428.47|426.47|428.54|426.54|428.38|426.38|16
1609929140000|2021-01-06 10:32:20|428.41|426.41|428.73|426.73|428.91|426.91|428.41|426.41|28
1609929150000|2021-01-06 10:32:30|428.77|426.77|428.99|426.99|428.99|426.99|428.74|426.74|23
1609929160000|2021-01-06 10:32:40|428.98|426.98|429.2|427.2|429.22|427.22|428.93|426.93|28
1609929170000|2021-01-06 10:32:50|429.24|427.24|429.39|427.39|429.54|427.54|429.18|427.18|16
1609929180000|2021-01-06 10:33:00|429.44|427.44|429.5|427.5|429.55|427.55|429.33|427.33|15
1609929190000|2021-01-06 10:33:10|429.71|427.71|429.68|427.68|429.71|427.71|429.55|427.55|8
1609929200000|2021-01-06 10:33:20|429.47|427.47|429.62|427.62|429.85|427.85|429.47|427.47|12
1609929210000|2021-01-06 10:33:30|429.6|427.6|430.45|428.45|430.45|428.45|429.6|427.6|10
1609929220000|2021-01-06 10:33:40|430.49|428.49|430.45|428.45|430.5|428.5|430.45|428.45|10
1609929230000|2021-01-06 10:33:50|430.49|428.49|430.37|428.37|430.49|428.49|430.16|428.16|29
1609929240000|2021-01-06 10:34:00|430.38|428.38|430.37|428.37|430.43|428.43|430.36|428.36|20
1609929250000|2021-01-06 10:34:10|430.4|428.4|430.46|428.46|430.47|428.47|430.4|428.4|9
1609929260000|2021-01-06 10:34:20|430.47|428.47|430.46|428.46|430.48|428.48|430.44|428.44|13
1609929270000|2021-01-06 10:34:30|430.5|428.5|430.65|428.65|430.65|428.65|430.37|428.37|23
1609929280000|2021-01-06 10:34:40|430.67|428.67|430.62|428.62|430.67|428.67|430.57|428.57|16
1609929290000|2021-01-06 10:34:50|430.65|428.65|430.79|428.79|430.79|428.79|430.65|428.65|11
1609929300000|2021-01-06 10:35:00|430.8|428.8|430.95|428.95|430.95|428.95|430.8|428.8|5
1609929310000|2021-01-06 10:35:10|430.99|428.99|431.08|429.08|431.1|429.1|430.99|428.99|6
1609929320000|2021-01-06 10:35:20|431.09|429.09|431.35|429.35|431.51|429.51|431.09|429.09|15
1609929330000|2021-01-06 10:35:30|431.36|429.36|431.45|429.45|431.47|429.47|431.32|429.32|13
1609929340000|2021-01-06 10:35:40|431.44|429.44|431.59|429.59|431.6|429.6|431.37|429.37|16
1609929350000|2021-01-06 10:35:50|431.61|429.61|431.66|429.66|431.7|429.7|431.61|429.61|8
1609929360000|2021-01-06 10:36:00|431.68|429.68|431.66|429.66|431.68|429.68|431.66|429.66|2
1609929370000|2021-01-06 10:36:10|431.69|429.69|431.74|429.74|431.76|429.76|431.52|429.52|18
1609929380000|2021-01-06 10:36:20|431.73|429.73|431.47|429.47|431.73|429.73|431.45|429.45|31
1609929390000|2021-01-06 10:36:30|431.44|429.44|431.44|429.44|431.44|429.44|431.27|429.27|31
1609929400000|2021-01-06 10:36:40|431.32|429.32|431.05|429.05|431.42|429.42|430.99|428.99|31
1609929410000|2021-01-06 10:36:50|431.06|429.06|430.85|428.85|431.06|429.06|430.79|428.79|25
1609929420000|2021-01-06 10:37:00|430.88|428.88|431.05|429.05|431.06|429.06|430.79|428.79|11
1609929430000|2021-01-06 10:37:10|431.14|429.14|431.19|429.19|431.23|429.23|431.12|429.12|9
1609929440000|2021-01-06 10:37:20|431.24|429.24|431.41|429.41|431.43|429.43|431.19|429.19|19
1609929450000|2021-01-06 10:37:30|431.39|429.39|431.42|429.42|431.42|429.42|431.39|429.39|3
1609929460000|2021-01-06 10:37:40|431.5|429.5|431.55|429.55|431.55|429.55|431.5|429.5|4
1609929470000|2021-01-06 10:37:50|431.62|429.62|431.59|429.59|431.68|429.68|431.59|429.59|11
1609929480000|2021-01-06 10:38:00|431.63|429.63|431.66|429.66|431.68|429.68|431.63|429.63|6
1609929490000|2021-01-06 10:38:10|431.68|429.68|431.66|429.66|431.68|429.68|431.66|429.66|8
1609929500000|2021-01-06 10:38:20|431.64|429.64|431.75|429.75|431.84|429.84|431.62|429.62|12
1609929510000|2021-01-06 10:38:30|431.77|429.77|431.88|429.88|431.88|429.88|431.75|429.75|5
1609929520000|2021-01-06 10:38:40|431.89|429.89|431.62|429.62|431.89|429.89|431.58|429.58|22
1609929530000|2021-01-06 10:38:50|431.61|429.61|431.32|429.32|431.63|429.63|431.15|429.15|27
1609929540000|2021-01-06 10:39:00|431.31|429.31|431.14|429.14|431.31|429.31|431.14|429.14|19
1609929550000|2021-01-06 10:39:10|431.13|429.13|431.15|429.15|431.19|429.19|431.08|429.08|27
1609929560000|2021-01-06 10:39:20|431.16|429.16|431.16|429.16|431.24|429.24|431.14|429.14|13
1609929570000|2021-01-06 10:39:30|431.15|429.15|430.87|428.87|431.16|429.16|430.79|428.79|22
1609929580000|2021-01-06 10:39:40|430.93|428.93|430.91|428.91|430.97|428.97|430.87|428.87|16
1609929590000|2021-01-06 10:39:50|430.92|428.92|430.51|428.51|430.92|428.92|430.51|428.51|28
1609929600000|2021-01-06 10:40:00|430.47|428.47|430.44|428.44|430.47|428.47|430.3|428.3|22
1609929610000|2021-01-06 10:40:10|430.47|428.47|430.82|428.82|430.82|428.82|430.47|428.47|20
1609929620000|2021-01-06 10:40:20|430.83|428.83|430.87|428.87|430.88|428.88|430.82|428.82|22
1609929630000|2021-01-06 10:40:30|430.85|428.85|430.99|428.99|430.99|428.99|430.85|428.85|16
1609929640000|2021-01-06 10:40:40|430.98|428.98|431.02|429.02|431.03|429.03|430.98|428.98|7
1609929650000|2021-01-06 10:40:50|430.99|428.99|430.99|428.99|431.02|429.02|430.99|428.99|5
1609929660000|2021-01-06 10:41:00|431.02|429.02|431.02|429.02|431.02|429.02|430.99|428.99|9
1609929670000|2021-01-06 10:41:10|430.99|428.99|430.92|428.92|431.02|429.02|430.84|428.84|15
1609929680000|2021-01-06 10:41:20|430.91|428.91|430.85|428.85|430.91|428.91|430.84|428.84|7
1609929690000|2021-01-06 10:41:30|430.93|428.93|430.88|428.88|430.98|428.98|430.86|428.86|17
1609929700000|2021-01-06 10:41:40|430.85|428.85|430.71|428.71|430.85|428.85|430.7|428.7|18
1609929710000|2021-01-06 10:41:50|430.73|428.73|430.84|428.84|430.86|428.86|430.73|428.73|9
1609929720000|2021-01-06 10:42:00|430.83|428.83|430.71|428.71|430.84|428.84|430.69|428.69|20
1609929730000|2021-01-06 10:42:10|430.7|428.7|430.65|428.65|430.7|428.7|430.64|428.64|13
1609929740000|2021-01-06 10:42:20|430.66|428.66|429.69|427.69|430.67|428.67|429.69|427.69|20
1609929750000|2021-01-06 10:42:30|429.68|427.68|429.4|427.4|429.7|427.7|429.4|427.4|22
1609929760000|2021-01-06 10:42:40|429.39|427.39|429.37|427.37|429.65|427.65|429.27|427.27|28
1609929770000|2021-01-06 10:42:50|429.41|427.41|429.49|427.49|429.49|427.49|429.35|427.35|25
1609929780000|2021-01-06 10:43:00|429.53|427.53|429.52|427.52|429.54|427.54|429.5|427.5|11
1609929790000|2021-01-06 10:43:10|429.53|427.53|429.92|427.92|429.92|427.92|429.53|427.53|17
1609929800000|2021-01-06 10:43:20|429.89|427.89|429.95|427.95|429.95|427.95|429.89|427.89|6
1609929810000|2021-01-06 10:43:30|429.96|427.96|430|428|430|428|429.95|427.95|3
1609929820000|2021-01-06 10:43:40|430.03|428.03|430.1|428.1|430.1|428.1|430|428|8
1609929830000|2021-01-06 10:43:50|430.03|428.03|430.13|428.13|430.21|428.21|430.03|428.03|10
1609929840000|2021-01-06 10:44:00|430.1|428.1|429.85|427.85|430.1|428.1|429.82|427.82|23
1609929850000|2021-01-06 10:44:10|429.87|427.87|429.81|427.81|429.87|427.87|429.79|427.79|13
1609929860000|2021-01-06 10:44:20|429.79|427.79|429.58|427.58|429.8|427.8|429.57|427.57|25
1609929870000|2021-01-06 10:44:30|429.59|427.59|429.54|427.54|429.59|427.59|429.52|427.52|18
1609929880000|2021-01-06 10:44:40|429.59|427.59|429.6|427.6|429.63|427.63|429.58|427.58|8
1609929890000|2021-01-06 10:44:50|429.62|427.62|429.86|427.86|430.05|428.05|429.6|427.6|21
1609929900000|2021-01-06 10:45:00|429.85|427.85|429.79|427.79|430.01|428.01|429.77|427.77|22
1609929910000|2021-01-06 10:45:10|429.8|427.8|430.45|428.45|430.52|428.52|429.8|427.8|13
1609929920000|2021-01-06 10:45:20|430.53|428.53|430.56|428.56|430.56|428.56|430.45|428.45|8
1609929930000|2021-01-06 10:45:30|430.62|428.62|430.56|428.56|430.69|428.69|430.55|428.55|15
1609929940000|2021-01-06 10:45:40|430.6|428.6|430.58|428.58|430.68|428.68|430.55|428.55|18
1609929950000|2021-01-06 10:45:50|430.57|428.57|430.47|428.47|430.66|428.66|430.47|428.47|23
1609929960000|2021-01-06 10:46:00|430.49|428.49|430.52|428.52|430.52|428.52|430.08|428.08|23
1609929970000|2021-01-06 10:46:10|430.47|428.47|430.19|428.19|430.52|428.52|430.19|428.19|21
1609929980000|2021-01-06 10:46:20|430.2|428.2|430.42|428.42|430.53|428.53|430.2|428.2|22
1609929990000|2021-01-06 10:46:30|430.43|428.43|430.17|428.17|430.44|428.44|430.11|428.11|22
1609930000000|2021-01-06 10:46:40|430.27|428.27|430.16|428.16|430.32|428.32|430.14|428.14|16
1609930010000|2021-01-06 10:46:50|430.17|428.17|430.3|428.3|430.36|428.36|430.1|428.1|27
1609930020000|2021-01-06 10:47:00|430.35|428.35|430.01|428.01|430.35|428.35|430.01|428.01|18
1609930030000|2021-01-06 10:47:10|430.02|428.02|429.52|427.52|430.04|428.04|429.5|427.5|25
1609930040000|2021-01-06 10:47:20|429.49|427.49|429.69|427.69|429.82|427.82|429.49|427.49|26
1609930050000|2021-01-06 10:47:30|429.7|427.7|429.68|427.68|429.79|427.79|429.65|427.65|20
1609930060000|2021-01-06 10:47:40|429.71|427.71|429.81|427.81|429.83|427.83|429.65|427.65|14
1609930070000|2021-01-06 10:47:50|429.79|427.79|429.87|427.87|429.91|427.91|429.75|427.75|19
1609930080000|2021-01-06 10:48:00|429.9|427.9|429.44|427.44|429.9|427.9|429.44|427.44|23
1609930090000|2021-01-06 10:48:10|429.43|427.43|429.56|427.56|429.69|427.69|429.43|427.43|17
1609930100000|2021-01-06 10:48:20|429.53|427.53|429.77|427.77|429.77|427.77|429.53|427.53|12
1609930110000|2021-01-06 10:48:30|429.87|427.87|429.85|427.85|429.95|427.95|429.82|427.82|17
1609930120000|2021-01-06 10:48:40|429.81|427.81|429.84|427.84|429.91|427.91|429.79|427.79|13
1609930130000|2021-01-06 10:48:50|429.86|427.86|430.13|428.13|430.14|428.14|429.84|427.84|13
1609930140000|2021-01-06 10:49:00|430.12|428.12|430.15|428.15|430.15|428.15|430.1|428.1|9
1609930150000|2021-01-06 10:49:10|430.18|428.18|430.11|428.11|430.21|428.21|430.11|428.11|7
1609930160000|2021-01-06 10:49:20|430.13|428.13|430.33|428.33|430.33|428.33|430.13|428.13|15
1609930170000|2021-01-06 10:49:30|430.31|428.31|430.33|428.33|430.33|428.33|430.31|428.31|2
1609930180000|2021-01-06 10:49:40|430.32|428.32|430.49|428.49|430.53|428.53|430.22|428.22|8
1609930190000|2021-01-06 10:49:50|430.46|428.46|430.15|428.15|430.46|428.46|430.06|428.06|25
1609930200000|2021-01-06 10:50:00|430.16|428.16|430.25|428.25|430.29|428.29|430.14|428.14|20
1609930210000|2021-01-06 10:50:10|430.24|428.24|430.26|428.26|430.36|428.36|430.21|428.21|13
1609930220000|2021-01-06 10:50:20|430.23|428.23|429.77|427.77|430.24|428.24|429.69|427.69|27
1609930230000|2021-01-06 10:50:30|429.78|427.78|429.88|427.88|429.94|427.94|429.78|427.78|19
1609930240000|2021-01-06 10:50:40|429.87|427.87|429.77|427.77|429.87|427.87|429.76|427.76|16
1609930250000|2021-01-06 10:50:50|429.78|427.78|429.72|427.72|429.78|427.78|429.68|427.68|14
1609930260000|2021-01-06 10:51:00|429.71|427.71|429.79|427.79|429.79|427.79|429.71|427.71|7
1609930270000|2021-01-06 10:51:10|429.78|427.78|429.71|427.71|429.78|427.78|429.67|427.67|15
1609930280000|2021-01-06 10:51:20|429.73|427.73|429.75|427.75|429.75|427.75|429.73|427.73|2
1609930290000|2021-01-06 10:51:30|429.76|427.76|429.87|427.87|429.87|427.87|429.76|427.76|11
1609930300000|2021-01-06 10:51:40|429.86|427.86|429.84|427.84|429.88|427.88|429.84|427.84|6
1609930310000|2021-01-06 10:51:50|429.79|427.79|429.82|427.82|429.82|427.82|429.74|427.74|19
1609930320000|2021-01-06 10:52:00|429.81|427.81|429.72|427.72|429.81|427.81|429.7|427.7|19
1609930330000|2021-01-06 10:52:10|429.71|427.71|429.63|427.63|429.72|427.72|429.63|427.63|7
1609930340000|2021-01-06 10:52:20|429.62|427.62|429.65|427.65|429.7|427.7|429.62|427.62|10
1609930350000|2021-01-06 10:52:30|429.66|427.66|429.77|427.77|429.77|427.77|429.63|427.63|14
1609930360000|2021-01-06 10:52:40|429.75|427.75|429.76|427.76|429.76|427.76|429.74|427.74|10
1609930370000|2021-01-06 10:52:50|429.75|427.75|429.84|427.84|429.9|427.9|429.75|427.75|24
1609930380000|2021-01-06 10:53:00|429.86|427.86|430.34|428.34|430.36|428.36|429.81|427.81|15
1609930390000|2021-01-06 10:53:10|430.33|428.33|430.33|428.33|430.34|428.34|430.33|428.33|5
1609930400000|2021-01-06 10:53:20|430.29|428.29|430.09|428.09|430.32|428.32|430.09|428.09|13
1609930410000|2021-01-06 10:53:30|429.49|427.49|430.15|428.15|430.18|428.18|429.49|427.49|28
1609930420000|2021-01-06 10:53:40|430.16|428.16|430.09|428.09|430.17|428.17|430.09|428.09|18
1609930430000|2021-01-06 10:53:50|430.07|428.07|430.12|428.12|430.17|428.17|430.07|428.07|16
1609930440000|2021-01-06 10:54:00|430.15|428.15|430.09|428.09|430.17|428.17|430.07|428.07|18
1609930450000|2021-01-06 10:54:10|430.07|428.07|430.08|428.08|430.08|428.08|430.07|428.07|2
1609930460000|2021-01-06 10:54:20|430.07|428.07|430.2|428.2|430.25|428.25|429.91|427.91|26
1609930470000|2021-01-06 10:54:30|430.26|428.26|430.27|428.27|430.29|428.29|430.23|428.23|13
1609930480000|2021-01-06 10:54:40|430.23|428.23|430.3|428.3|430.32|428.32|430.23|428.23|17
1609930490000|2021-01-06 10:54:50|430.26|428.26|430.29|428.29|430.29|428.29|430.23|428.23|11
1609930500000|2021-01-06 10:55:00|430.31|428.31|430.35|428.35|430.4|428.4|430.27|428.27|11
1609930510000|2021-01-06 10:55:10|430.31|428.31|430.23|428.23|430.36|428.36|429.81|427.81|13
1609930520000|2021-01-06 10:55:20|430.28|428.28|430.73|428.73|430.76|428.76|430.23|428.23|15
1609930530000|2021-01-06 10:55:30|430.67|428.67|430.81|428.81|430.83|428.83|430.67|428.67|15
1609930540000|2021-01-06 10:55:40|430.74|428.74|430.74|428.74|430.82|428.82|430.57|428.57|19
1609930550000|2021-01-06 10:55:50|430.78|428.78|430.67|428.67|430.78|428.78|430.65|428.65|8
1609930560000|2021-01-06 10:56:00|430.66|428.66|430.28|428.28|430.66|428.66|430.28|428.28|18
1609930570000|2021-01-06 10:56:10|430.26|428.26|430.22|428.22|430.3|428.3|430.21|428.21|16
1609930580000|2021-01-06 10:56:20|430.23|428.23|430.32|428.32|430.44|428.44|430.21|428.21|21
1609930590000|2021-01-06 10:56:30|430.38|428.38|430.45|428.45|430.62|428.62|430.38|428.38|20
1609930600000|2021-01-06 10:56:40|430.43|428.43|430.28|428.28|430.46|428.46|430.28|428.28|27
1609930610000|2021-01-06 10:56:50|430.26|428.26|430.03|428.03|430.26|428.26|430.03|428.03|23
1609930620000|2021-01-06 10:57:00|430.04|428.04|429.97|427.97|430.13|428.13|429.95|427.95|21
1609930630000|2021-01-06 10:57:10|430.02|428.02|429.8|427.8|430.02|428.02|429.79|427.79|22
1609930640000|2021-01-06 10:57:20|429.79|427.79|429.71|427.71|429.83|427.83|429.71|427.71|26
1609930650000|2021-01-06 10:57:30|429.72|427.72|429.67|427.67|429.78|427.78|429.63|427.63|27
1609930660000|2021-01-06 10:57:40|429.76|427.76|430.2|428.2|430.21|428.21|429.71|427.71|24
1609930670000|2021-01-06 10:57:50|430.23|428.23|430.42|428.42|430.48|428.48|430.2|428.2|14
1609930680000|2021-01-06 10:58:00|430.43|428.43|430.44|428.44|430.45|428.45|430.43|428.43|6
1609930690000|2021-01-06 10:58:10|430.42|428.42|430.72|428.72|430.73|428.73|430.37|428.37|23
1609930700000|2021-01-06 10:58:20|430.71|428.71|430.74|428.74|430.77|428.77|430.71|428.71|15
1609930710000|2021-01-06 10:58:30|430.73|428.73|430.19|428.19|430.77|428.77|430.18|428.18|19
1609930720000|2021-01-06 10:58:40|430.18|428.18|430.38|428.38|430.4|428.4|430.18|428.18|24
1609930730000|2021-01-06 10:58:50|430.43|428.43|430.41|428.41|430.57|428.57|430.41|428.41|18
1609930740000|2021-01-06 10:59:00|430.4|428.4|430.35|428.35|430.4|428.4|430.31|428.31|21
1609930750000|2021-01-06 10:59:10|430.34|428.34|430.33|428.33|430.39|428.39|430.33|428.33|11
1609930760000|2021-01-06 10:59:20|430.4|428.4|430.45|428.45|430.45|428.45|430.33|428.33|6
1609930770000|2021-01-06 10:59:30|430.44|428.44|430.59|428.59|430.62|428.62|430.44|428.44|9
1609930780000|2021-01-06 10:59:40|430.78|428.78|430.8|428.8|431|429|430.54|428.54|14
1609930790000|2021-01-06 10:59:50|430.79|428.79|430.8|428.8|430.8|428.8|430.79|428.79|6
1609930800000|2021-01-06 11:00:00|430.84|428.84|430.53|428.53|430.84|428.84|430.53|428.53|12
1609930810000|2021-01-06 11:00:10|430.35|428.35|430.74|428.74|431.02|429.02|430.35|428.35|21
1609930820000|2021-01-06 11:00:20|430.75|428.75|430.86|428.86|430.87|428.87|430.73|428.73|11
1609930830000|2021-01-06 11:00:30|430.88|428.88|430.91|428.91|430.92|428.92|430.85|428.85|12
1609930840000|2021-01-06 11:00:40|430.9|428.9|430.83|428.83|430.94|428.94|430.83|428.83|16
1609930850000|2021-01-06 11:00:50|430.85|428.85|430.71|428.71|430.88|428.88|430.66|428.66|20
1609930860000|2021-01-06 11:01:00|430.7|428.7|430.51|428.51|430.7|428.7|430.5|428.5|24
1609930870000|2021-01-06 11:01:10|430.38|428.38|430.3|428.3|430.42|428.42|430.16|428.16|27
1609930880000|2021-01-06 11:01:20|430.32|428.32|430.26|428.26|430.32|428.32|430.21|428.21|16
1609930890000|2021-01-06 11:01:30|430.15|428.15|430.12|428.12|430.18|428.18|430.06|428.06|11
1609930900000|2021-01-06 11:01:40|430.11|428.11|429.99|427.99|430.11|428.11|429.94|427.94|25
1609930910000|2021-01-06 11:01:50|430.01|428.01|430.44|428.44|430.44|428.44|430|428|31
1609930920000|2021-01-06 11:02:00|430.45|428.45|430.35|428.35|430.58|428.58|430.33|428.33|23
1609930930000|2021-01-06 11:02:10|430.39|428.39|430.51|428.51|430.51|428.51|430.37|428.37|16
1609930940000|2021-01-06 11:02:20|430.53|428.53|430.61|428.61|430.69|428.69|430.47|428.47|22
1609930950000|2021-01-06 11:02:30|430.6|428.6|430.56|428.56|430.61|428.61|430.56|428.56|12
1609930960000|2021-01-06 11:02:40|430.54|428.54|430.77|428.77|430.79|428.79|430.54|428.54|16
1609930970000|2021-01-06 11:02:50|430.84|428.84|430.74|428.74|430.88|428.88|430.74|428.74|11
1609930980000|2021-01-06 11:03:00|430.73|428.73|431.36|429.36|431.36|429.36|430.73|428.73|18
1609930990000|2021-01-06 11:03:10|431.37|429.37|431.58|429.58|431.62|429.62|431.37|429.37|10
1609931000000|2021-01-06 11:03:20|431.69|429.69|432.55|430.55|432.55|430.55|431.65|429.65|22
1609931010000|2021-01-06 11:03:30|432.54|430.54|432.5|430.5|432.57|430.57|432.41|430.41|17
1609931020000|2021-01-06 11:03:40|432.55|430.55|432.66|430.66|432.83|430.83|432.53|430.53|24
1609931030000|2021-01-06 11:03:50|432.64|430.64|433.09|431.09|433.09|431.09|432.64|430.64|23
1609931040000|2021-01-06 11:04:00|433.16|431.16|433.11|431.11|433.16|431.16|432.94|430.94|24
1609931050000|2021-01-06 11:04:10|433.19|431.19|433.2|431.2|433.25|431.25|433.05|431.05|12
1609931060000|2021-01-06 11:04:20|433.22|431.22|432.8|430.8|433.33|431.33|432.71|430.71|25
1609931070000|2021-01-06 11:04:30|432.77|430.77|432.66|430.66|432.81|430.81|432.6|430.6|37
1609931080000|2021-01-06 11:04:40|432.64|430.64|432.16|430.16|432.67|430.67|432.05|430.05|36
1609931090000|2021-01-06 11:04:50|432.18|430.18|432.59|430.59|432.59|430.59|432.15|430.15|35
1609931100000|2021-01-06 11:05:00|432.58|430.58|432.06|430.06|432.84|430.84|432.06|430.06|29
1609931110000|2021-01-06 11:05:10|432.05|430.05|432.07|430.07|432.51|430.51|431.97|429.97|37
1609931120000|2021-01-06 11:05:20|432.05|430.05|431.93|429.93|432.13|430.13|431.93|429.93|31
1609931130000|2021-01-06 11:05:30|432.02|430.02|431.95|429.95|432.08|430.08|431.88|429.88|36
1609931140000|2021-01-06 11:05:40|431.93|429.93|432.22|430.22|432.23|430.23|431.89|429.89|37
1609931150000|2021-01-06 11:05:50|432.25|430.25|431.98|429.98|432.29|430.29|431.95|429.95|29
1609931160000|2021-01-06 11:06:00|432|430|432.05|430.05|432.11|430.11|431.98|429.98|27
1609931170000|2021-01-06 11:06:10|432.06|430.06|432.26|430.26|432.29|430.29|432.05|430.05|32
1609931180000|2021-01-06 11:06:20|432.25|430.25|432.29|430.29|432.35|430.35|431.89|429.89|30
1609931190000|2021-01-06 11:06:30|432.28|430.28|432.26|430.26|432.32|430.32|432.26|430.26|15
1609931200000|2021-01-06 11:06:40|432.31|430.31|432.49|430.49|432.54|430.54|432.29|430.29|6
1609931210000|2021-01-06 11:06:50|432.47|430.47|432.47|430.47|432.53|430.53|432.26|430.26|22
1609931220000|2021-01-06 11:07:00|432.51|430.51|432.84|430.84|432.84|430.84|432.51|430.51|11
1609931230000|2021-01-06 11:07:10|433.11|431.11|432.69|430.69|433.12|431.12|432.66|430.66|32
1609931240000|2021-01-06 11:07:20|432.74|430.74|432.54|430.54|432.74|430.74|432.52|430.52|20
1609931250000|2021-01-06 11:07:30|432.57|430.57|432.94|430.94|433.03|431.03|432.54|430.54|27
1609931260000|2021-01-06 11:07:40|432.95|430.95|432.97|430.97|432.98|430.98|432.87|430.87|24
1609931270000|2021-01-06 11:07:50|432.94|430.94|432.83|430.83|433.01|431.01|432.77|430.77|28
1609931280000|2021-01-06 11:08:00|432.9|430.9|433.14|431.14|433.17|431.17|432.87|430.87|23
1609931290000|2021-01-06 11:08:10|433.19|431.19|433.71|431.71|433.75|431.75|433.14|431.14|22
1609931300000|2021-01-06 11:08:20|433.72|431.72|433.55|431.55|433.83|431.83|433.55|431.55|29
1609931310000|2021-01-06 11:08:30|433.49|431.49|433.86|431.86|433.86|431.86|433.49|431.49|26
1609931320000|2021-01-06 11:08:40|433.84|431.84|434.1|432.1|434.12|432.12|433.81|431.81|22
1609931330000|2021-01-06 11:08:50|434.04|432.04|434.07|432.07|434.15|432.15|434|432|17
1609931340000|2021-01-06 11:09:00|434.15|432.15|434.46|432.46|434.79|432.79|434.15|432.15|23
1609931350000|2021-01-06 11:09:10|434.47|432.47|433.79|431.79|434.55|432.55|433.79|431.79|38
1609931360000|2021-01-06 11:09:20|433.83|431.83|433.96|431.96|434.19|432.19|433.46|431.46|36
1609931370000|2021-01-06 11:09:30|433.95|431.95|433.85|431.85|434.2|432.2|433.85|431.85|38
1609931380000|2021-01-06 11:09:40|433.86|431.86|433.77|431.77|434.24|432.24|433.3|431.3|39
1609931390000|2021-01-06 11:09:50|433.73|431.73|434.26|432.26|434.31|432.31|433.63|431.63|31
1609931400000|2021-01-06 11:10:00|434.19|432.19|434.28|432.28|434.29|432.29|433.91|431.91|35
1609931410000|2021-01-06 11:10:10|434.29|432.29|434.47|432.47|434.54|432.54|434.19|432.19|21
1609931420000|2021-01-06 11:10:20|434.4|432.4|434.37|432.37|434.53|432.53|434.26|432.26|28
1609931430000|2021-01-06 11:10:30|434.3|432.3|434.29|432.29|434.48|432.48|434.29|432.29|15
1609931440000|2021-01-06 11:10:40|434.28|432.28|434.4|432.4|434.48|432.48|434.24|432.24|29
1609931450000|2021-01-06 11:10:50|434.24|432.24|434.38|432.38|434.46|432.46|434.24|432.24|16
1609931460000|2021-01-06 11:11:00|434.24|432.24|434.35|432.35|434.48|432.48|434.24|432.24|28
1609931470000|2021-01-06 11:11:10|434.36|432.36|434.66|432.66|434.74|432.74|434.36|432.36|25
1609931480000|2021-01-06 11:11:20|434.67|432.67|434.3|432.3|434.68|432.68|434.3|432.3|24
1609931490000|2021-01-06 11:11:30|434.33|432.33|434.38|432.38|434.49|432.49|434.31|432.31|18
1609931500000|2021-01-06 11:11:40|434.37|432.37|433.86|431.86|434.39|432.39|433.7|431.7|30
1609931510000|2021-01-06 11:11:50|433.85|431.85|433.89|431.89|433.9|431.9|433.68|431.68|27
1609931520000|2021-01-06 11:12:00|433.85|431.85|433.62|431.62|433.85|431.85|433.55|431.55|31
1609931530000|2021-01-06 11:12:10|433.61|431.61|433.59|431.59|433.62|431.62|433.32|431.32|33
1609931540000|2021-01-06 11:12:20|433.6|431.6|433.93|431.93|434.03|432.03|433.55|431.55|33
1609931550000|2021-01-06 11:12:30|433.89|431.89|433.53|431.53|433.89|431.89|433.38|431.38|33
1609931560000|2021-01-06 11:12:40|433.56|431.56|433.59|431.59|433.72|431.72|433.54|431.54|31
1609931570000|2021-01-06 11:12:50|433.55|431.55|433.85|431.85|433.87|431.87|433.44|431.44|32
1609931580000|2021-01-06 11:13:00|433.86|431.86|433.89|431.89|433.91|431.91|433.72|431.72|17
1609931590000|2021-01-06 11:13:10|433.87|431.87|433.79|431.79|434.05|432.05|433.77|431.77|13
1609931600000|2021-01-06 11:13:20|433.81|431.81|434.1|432.1|434.1|432.1|433.77|431.77|21
1609931610000|2021-01-06 11:13:30|434.11|432.11|434.02|432.02|434.11|432.11|433.99|431.99|20
1609931620000|2021-01-06 11:13:40|434.07|432.07|433.68|431.68|434.08|432.08|433.57|431.57|30
1609931630000|2021-01-06 11:13:50|433.73|431.73|433.56|431.56|433.79|431.79|433.35|431.35|31
1609931640000|2021-01-06 11:14:00|433.53|431.53|433.68|431.68|433.68|431.68|433.51|431.51|25
1609931650000|2021-01-06 11:14:10|433.66|431.66|434.08|432.08|434.09|432.09|433.63|431.63|29
1609931660000|2021-01-06 11:14:20|434.01|432.01|434.07|432.07|434.17|432.17|433.94|431.94|21
1609931670000|2021-01-06 11:14:30|434.16|432.16|434.41|432.41|434.41|432.41|434.07|432.07|32
1609931680000|2021-01-06 11:14:40|434.38|432.38|434.42|432.42|434.47|432.47|434.32|432.32|18
1609931690000|2021-01-06 11:14:50|434.41|432.41|434.54|432.54|434.54|432.54|434.34|432.34|30
1609931700000|2021-01-06 11:15:00|434.58|432.58|434.6|432.6|434.68|432.68|434.53|432.53|16
1609931710000|2021-01-06 11:15:10|434.61|432.61|434.61|432.61|434.66|432.66|434.54|432.54|21
1609931720000|2021-01-06 11:15:20|434.91|432.91|434.98|432.98|434.98|432.98|434.8|432.8|25
1609931730000|2021-01-06 11:15:30|434.99|432.99|434.81|432.81|435.06|433.06|434.78|432.78|22
1609931740000|2021-01-06 11:15:40|434.83|432.83|434.77|432.77|434.95|432.95|434.64|432.64|34
1609931750000|2021-01-06 11:15:50|434.73|432.73|434.3|432.3|434.83|432.83|434.16|432.16|33
1609931760000|2021-01-06 11:16:00|434.46|432.46|434.31|432.31|434.46|432.46|434.25|432.25|24
1609931770000|2021-01-06 11:16:10|434.33|432.33|434.54|432.54|434.67|432.67|434.31|432.31|32
1609931780000|2021-01-06 11:16:20|434.57|432.57|434.69|432.69|434.74|432.74|434.49|432.49|22
1609931790000|2021-01-06 11:16:30|434.75|432.75|434.74|432.74|434.81|432.81|434.7|432.7|15
1609931800000|2021-01-06 11:16:40|434.8|432.8|435.13|433.13|435.21|433.21|434.66|432.66|26
1609931810000|2021-01-06 11:16:50|435.16|433.16|434.94|432.94|435.23|433.23|434.94|432.94|13
1609931820000|2021-01-06 11:17:00|434.97|432.97|435.02|433.02|435.25|433.25|434.96|432.96|29
1609931830000|2021-01-06 11:17:10|435.01|433.01|435.19|433.19|435.21|433.21|434.9|432.9|27
1609931840000|2021-01-06 11:17:20|435.18|433.18|435.44|433.44|435.46|433.46|435.16|433.16|27
1609931850000|2021-01-06 11:17:30|435.43|433.43|435.82|433.82|435.91|433.91|435.43|433.43|23
1609931860000|2021-01-06 11:17:40|435.81|433.81|435.84|433.84|435.86|433.86|435.63|433.63|27
1609931870000|2021-01-06 11:17:50|435.85|433.85|436.19|434.19|436.19|434.19|435.85|433.85|11
1609931880000|2021-01-06 11:18:00|436.24|434.24|435.78|433.78|436.24|434.24|435.38|433.38|30
1609931890000|2021-01-06 11:18:10|435.76|433.76|435.89|433.89|435.92|433.92|435.7|433.7|33
1609931900000|2021-01-06 11:18:20|435.91|433.91|436.04|434.04|436.09|434.09|435.9|433.9|15
1609931910000|2021-01-06 11:18:30|436.08|434.08|436.12|434.12|436.13|434.13|436.08|434.08|12
1609931920000|2021-01-06 11:18:40|436.15|434.15|436.18|434.18|436.22|434.22|436.05|434.05|12
1609931930000|2021-01-06 11:18:50|436.17|434.17|435.97|433.97|436.18|434.18|435.86|433.86|20
1609931940000|2021-01-06 11:19:00|435.98|433.98|435.95|433.95|435.98|433.98|435.93|433.93|15
1609931950000|2021-01-06 11:19:10|435.93|433.93|436.24|434.24|436.24|434.24|435.93|433.93|20
1609931960000|2021-01-06 11:19:20|436.29|434.29|436.54|434.54|436.55|434.55|436.25|434.25|20
1609931970000|2021-01-06 11:19:30|436.55|434.55|436|434|436.55|434.55|435.75|433.75|33
1609931980000|2021-01-06 11:19:40|436.01|434.01|435.98|433.98|436.17|434.17|435.91|433.91|32
1609931990000|2021-01-06 11:19:50|436|434|435.94|433.94|436.04|434.04|435.8|433.8|30
1609932000000|2021-01-06 11:20:00|435.88|433.88|435.77|433.77|435.96|433.96|435.7|433.7|36
1609932010000|2021-01-06 11:20:10|435.79|433.79|435.85|433.85|435.89|433.89|435.77|433.77|29
1609932020000|2021-01-06 11:20:20|435.86|433.86|435.73|433.73|435.9|433.9|435.72|433.72|21
1609932030000|2021-01-06 11:20:30|435.77|433.77|435.67|433.67|435.84|433.84|435.61|433.61|21
1609932040000|2021-01-06 11:20:40|435.69|433.69|435.71|433.71|435.83|433.83|435.69|433.69|23
1609932050000|2021-01-06 11:20:50|435.7|433.7|435.72|433.72|435.72|433.72|435.63|433.63|16
1609932060000|2021-01-06 11:21:00|435.71|433.71|435.45|433.45|435.72|433.72|435.45|433.45|25
1609932070000|2021-01-06 11:21:10|435.48|433.48|434.77|432.77|435.5|433.5|434.62|432.62|29
1609932080000|2021-01-06 11:21:20|434.73|432.73|434.87|432.87|435.29|433.29|434.73|432.73|31
1609932090000|2021-01-06 11:21:30|434.86|432.86|434.96|432.96|435.18|433.18|434.77|432.77|34
1609932100000|2021-01-06 11:21:40|435.01|433.01|434.81|432.81|435.19|433.19|434.73|432.73|38
1609932110000|2021-01-06 11:21:50|434.72|432.72|434.79|432.79|434.8|432.8|434.56|432.56|34
1609932120000|2021-01-06 11:22:00|434.78|432.78|434.4|432.4|434.78|432.78|434.08|432.08|35
1609932130000|2021-01-06 11:22:10|434.39|432.39|433.88|431.88|434.4|432.4|433.83|431.83|29
1609932140000|2021-01-06 11:22:20|433.8|431.8|433.44|431.44|434.03|432.03|433.44|431.44|31
1609932150000|2021-01-06 11:22:30|433.4|431.4|433.25|431.25|433.43|431.43|433.14|431.14|27
1609932160000|2021-01-06 11:22:40|433.26|431.26|433.32|431.32|433.37|431.37|433.15|431.15|28
1609932170000|2021-01-06 11:22:50|433.33|431.33|432.85|430.85|433.33|431.33|432.71|430.71|35
1609932180000|2021-01-06 11:23:00|432.84|430.84|433.15|431.15|433.15|431.15|432.79|430.79|26
1609932190000|2021-01-06 11:23:10|433.21|431.21|433.14|431.14|433.55|431.55|433.13|431.13|32
1609932200000|2021-01-06 11:23:20|433.15|431.15|433.06|431.06|433.5|431.5|432.99|430.99|34
1609932210000|2021-01-06 11:23:30|433.16|431.16|432.94|430.94|433.17|431.17|432.93|430.93|28
1609932220000|2021-01-06 11:23:40|432.96|430.96|432.86|430.86|432.99|430.99|432.57|430.57|38
1609932230000|2021-01-06 11:23:50|432.89|430.89|432.7|430.7|432.9|430.9|432.65|430.65|29
1609932240000|2021-01-06 11:24:00|432.71|430.71|432.84|430.84|432.87|430.87|432.71|430.71|24
1609932250000|2021-01-06 11:24:10|432.89|430.89|433.06|431.06|433.14|431.14|432.89|430.89|24
1609932260000|2021-01-06 11:24:20|433.09|431.09|433.66|431.66|433.7|431.7|433.05|431.05|26
1609932270000|2021-01-06 11:24:30|433.7|431.7|433.95|431.95|434|432|433.66|431.66|30
1609932280000|2021-01-06 11:24:40|434|432|433.76|431.76|434|432|433.76|431.76|27
1609932290000|2021-01-06 11:24:50|433.77|431.77|432.86|430.86|433.78|431.78|432.86|430.86|28
1609932300000|2021-01-06 11:25:00|432.81|430.81|432.75|430.75|433.03|431.03|432.65|430.65|34
1609932310000|2021-01-06 11:25:10|432.74|430.74|432.89|430.89|432.89|430.89|432.66|430.66|30
1609932320000|2021-01-06 11:25:20|432.93|430.93|433.14|431.14|433.16|431.16|432.87|430.87|31
1609932330000|2021-01-06 11:25:30|433.1|431.1|433.29|431.29|433.29|431.29|433.08|431.08|20
1609932340000|2021-01-06 11:25:40|433.25|431.25|433.07|431.07|433.25|431.25|433.02|431.02|17
1609932350000|2021-01-06 11:25:50|433.12|431.12|432.95|430.95|433.12|431.12|432.76|430.76|26
1609932360000|2021-01-06 11:26:00|432.93|430.93|432.65|430.65|432.95|430.95|432.45|430.45|28
1609932370000|2021-01-06 11:26:10|432.71|430.71|432.78|430.78|432.81|430.81|432.68|430.68|20
1609932380000|2021-01-06 11:26:20|432.77|430.77|433.04|431.04|433.08|431.08|432.74|430.74|28
1609932390000|2021-01-06 11:26:30|432.99|430.99|433.08|431.08|433.11|431.11|432.95|430.95|22
1609932400000|2021-01-06 11:26:40|433.12|431.12|433.05|431.05|433.12|431.12|432.97|430.97|25
1609932410000|2021-01-06 11:26:50|433.06|431.06|433.31|431.31|433.31|431.31|433.06|431.06|21
1609932420000|2021-01-06 11:27:00|433.34|431.34|433.07|431.07|433.37|431.37|433.04|431.04|29
1609932430000|2021-01-06 11:27:10|432.99|430.99|433.33|431.33|433.36|431.36|432.99|430.99|24
1609932440000|2021-01-06 11:27:20|433.35|431.35|433.61|431.61|433.61|431.61|433.31|431.31|21
1609932450000|2021-01-06 11:27:30|433.62|431.62|433.74|431.74|433.77|431.77|433.59|431.59|17
1609932460000|2021-01-06 11:27:40|433.79|431.79|433.93|431.93|434|432|433.74|431.74|27
1609932470000|2021-01-06 11:27:50|433.92|431.92|433.38|431.38|433.92|431.92|433.26|431.26|24
1609932480000|2021-01-06 11:28:00|433.4|431.4|433.45|431.45|433.67|431.67|433.39|431.39|30
1609932490000|2021-01-06 11:28:10|433.46|431.46|433.48|431.48|433.62|431.62|433.41|431.41|35
1609932500000|2021-01-06 11:28:20|433.49|431.49|433.53|431.53|433.54|431.54|433.32|431.32|19
1609932510000|2021-01-06 11:28:30|433.54|431.54|433.43|431.43|433.56|431.56|433.34|431.34|24
1609932520000|2021-01-06 11:28:40|433.46|431.46|433.29|431.29|433.53|431.53|433.24|431.24|19
1609932530000|2021-01-06 11:28:50|433.28|431.28|433.2|431.2|433.41|431.41|433.01|431.01|32
1609932540000|2021-01-06 11:29:00|433.21|431.21|433.16|431.16|433.33|431.33|433.16|431.16|26
1609932550000|2021-01-06 11:29:10|433.2|431.2|432.9|430.9|433.2|431.2|432.79|430.79|29
1609932560000|2021-01-06 11:29:20|432.81|430.81|432.52|430.52|432.81|430.81|432.47|430.47|29
1609932570000|2021-01-06 11:29:30|432.51|430.51|432.52|430.52|432.52|430.52|432.44|430.44|31
1609932580000|2021-01-06 11:29:40|432.49|430.49|432.38|430.38|432.52|430.52|432.38|430.38|25
1609932590000|2021-01-06 11:29:50|432.36|430.36|432.52|430.52|432.52|430.52|432.19|430.19|35
1609932600000|2021-01-06 11:30:00|432.53|430.53|432.63|430.63|432.67|430.67|432.25|430.25|31
1609932610000|2021-01-06 11:30:10|432.64|430.64|432.45|430.45|432.79|430.79|432.45|430.45|31
1609932620000|2021-01-06 11:30:20|432.37|430.37|432.16|430.16|432.38|430.38|432.14|430.14|24
1609932630000|2021-01-06 11:30:30|432.15|430.15|432.19|430.19|432.27|430.27|432.11|430.11|29
1609932640000|2021-01-06 11:30:40|432.2|430.2|432.26|430.26|432.27|430.27|432.18|430.18|24
1609932650000|2021-01-06 11:30:50|432.28|430.28|432.31|430.31|432.31|430.31|432.26|430.26|17
1609932660000|2021-01-06 11:31:00|432.3|430.3|431.76|429.76|432.3|430.3|431.76|429.76|21
1609932670000|2021-01-06 11:31:10|431.77|429.77|431.74|429.74|431.81|429.81|431.63|429.63|29
1609932680000|2021-01-06 11:31:20|431.75|429.75|431.42|429.42|431.94|429.94|431.42|429.42|32
1609932690000|2021-01-06 11:31:30|431.43|429.43|431.11|429.11|431.48|429.48|430.92|428.92|27
1609932700000|2021-01-06 11:31:40|431.19|429.19|431.56|429.56|431.56|429.56|431.15|429.15|26
1609932710000|2021-01-06 11:31:50|431.57|429.57|432.19|430.19|432.19|430.19|431.53|429.53|16
1609932720000|2021-01-06 11:32:00|432.2|430.2|432.34|430.34|432.4|430.4|432.12|430.12|25
1609932730000|2021-01-06 11:32:10|432.47|430.47|432.44|430.44|432.53|430.53|432.39|430.39|21
1609932740000|2021-01-06 11:32:20|432.45|430.45|432.55|430.55|432.55|430.55|432.4|430.4|19
1609932750000|2021-01-06 11:32:30|432.54|430.54|432.65|430.65|432.65|430.65|432.49|430.49|13
1609932760000|2021-01-06 11:32:40|432.66|430.66|432.5|430.5|432.66|430.66|432.48|430.48|15
1609932770000|2021-01-06 11:32:50|432.48|430.48|432.56|430.56|432.6|430.6|432.47|430.47|26
1609932780000|2021-01-06 11:33:00|432.59|430.59|432.55|430.55|432.64|430.64|432.54|430.54|15
1609932790000|2021-01-06 11:33:10|432.48|430.48|432.42|430.42|432.5|430.5|432.4|430.4|22
1609932800000|2021-01-06 11:33:20|432.43|430.43|432.54|430.54|432.54|430.54|432.39|430.39|12
1609932810000|2021-01-06 11:33:30|432.51|430.51|432.55|430.55|432.55|430.55|432.46|430.46|25
1609932820000|2021-01-06 11:33:40|432.54|430.54|432.38|430.38|432.54|430.54|432.22|430.22|22
1609932830000|2021-01-06 11:33:50|432.42|430.42|432.07|430.07|432.43|430.43|432.06|430.06|24
1609932840000|2021-01-06 11:34:00|432.06|430.06|432.52|430.52|432.54|430.54|432.06|430.06|23
1609932850000|2021-01-06 11:34:10|432.55|430.55|432.69|430.69|432.69|430.69|432.52|430.52|17
1609932860000|2021-01-06 11:34:20|432.71|430.71|432.85|430.85|432.9|430.9|432.71|430.71|14
1609932870000|2021-01-06 11:34:30|432.83|430.83|432.89|430.89|433.05|431.05|432.82|430.82|21
1609932880000|2021-01-06 11:34:40|432.96|430.96|433.18|431.18|433.21|431.21|432.85|430.85|20
1609932890000|2021-01-06 11:34:50|433.17|431.17|433.17|431.17|433.21|431.21|433.17|431.17|17
1609932900000|2021-01-06 11:35:00|433.2|431.2|433.08|431.08|433.21|431.21|432.98|430.98|21
1609932910000|2021-01-06 11:35:10|433.1|431.1|433.21|431.21|433.21|431.21|433.07|431.07|20
1609932920000|2021-01-06 11:35:20|433.18|431.18|433.31|431.31|433.57|431.57|433.18|431.18|28
1609932930000|2021-01-06 11:35:30|433.32|431.32|433.58|431.58|433.58|431.58|433.28|431.28|19
1609932940000|2021-01-06 11:35:40|433.57|431.57|433.32|431.32|433.64|431.64|433.32|431.32|19
1609932950000|2021-01-06 11:35:50|433.31|431.31|433.25|431.25|433.33|431.33|433|431|19
1609932960000|2021-01-06 11:36:00|433.26|431.26|433.32|431.32|433.38|431.38|433.24|431.24|12
1609932970000|2021-01-06 11:36:10|433.31|431.31|433.02|431.02|433.31|431.31|432.98|430.98|16
1609932980000|2021-01-06 11:36:20|433.03|431.03|433.06|431.06|433.1|431.1|433.03|431.03|13
1609932990000|2021-01-06 11:36:30|433.08|431.08|433.05|431.05|433.12|431.12|433.04|431.04|25
1609933000000|2021-01-06 11:36:40|433.04|431.04|433.27|431.27|433.27|431.27|433.04|431.04|18
1609933010000|2021-01-06 11:36:50|433.49|431.49|433.31|431.31|433.49|431.49|433.27|431.27|16
1609933020000|2021-01-06 11:37:00|433.32|431.32|433.31|431.31|433.34|431.34|433.24|431.24|17
1609933030000|2021-01-06 11:37:10|433.33|431.33|433.29|431.29|433.34|431.34|433.27|431.27|14
1609933040000|2021-01-06 11:37:20|433.25|431.25|433.84|431.84|433.85|431.85|433.25|431.25|20
1609933050000|2021-01-06 11:37:30|434.02|432.02|434.02|432.02|434.03|432.03|434|432|10
1609933060000|2021-01-06 11:37:40|434.01|432.01|433.86|431.86|434.02|432.02|433.86|431.86|8
1609933070000|2021-01-06 11:37:50|433.83|431.83|434.06|432.06|434.09|432.09|433.59|431.59|24
1609933080000|2021-01-06 11:38:00|434.07|432.07|434.1|432.1|434.1|432.1|434.06|432.06|9
1609933090000|2021-01-06 11:38:10|434.09|432.09|433.77|431.77|434.1|432.1|433.77|431.77|19
1609933100000|2021-01-06 11:38:20|433.79|431.79|433.8|431.8|433.9|431.9|433.73|431.73|24
1609933110000|2021-01-06 11:38:30|433.79|431.79|433.87|431.87|433.87|431.87|433.71|431.71|27
1609933120000|2021-01-06 11:38:40|433.88|431.88|433.81|431.81|433.89|431.89|433.8|431.8|13
1609933130000|2021-01-06 11:38:50|433.85|431.85|433.68|431.68|433.85|431.85|433.67|431.67|16
1609933140000|2021-01-06 11:39:00|433.69|431.69|433.81|431.81|433.81|431.81|433.69|431.69|27
1609933150000|2021-01-06 11:39:10|433.8|431.8|433.79|431.79|433.83|431.83|433.71|431.71|27
1609933160000|2021-01-06 11:39:20|433.78|431.78|433.73|431.73|433.83|431.83|433.72|431.72|19
1609933170000|2021-01-06 11:39:30|433.67|431.67|433.63|431.63|433.78|431.78|433.6|431.6|22
1609933180000|2021-01-06 11:39:40|433.59|431.59|433.47|431.47|433.59|431.59|433.3|431.3|30
1609933190000|2021-01-06 11:39:50|433.46|431.46|433.42|431.42|433.48|431.48|433.4|431.4|18
1609933200000|2021-01-06 11:40:00|433.41|431.41|433.32|431.32|433.45|431.45|433.32|431.32|28
1609933210000|2021-01-06 11:40:10|433.31|431.31|433.14|431.14|433.36|431.36|433.13|431.13|21
1609933220000|2021-01-06 11:40:20|433.16|431.16|433.1|431.1|433.25|431.25|433.1|431.1|27
1609933230000|2021-01-06 11:40:30|433.09|431.09|433.15|431.15|433.18|431.18|433.02|431.02|25
1609933240000|2021-01-06 11:40:40|433.18|431.18|433.2|431.2|433.23|431.23|433.04|431.04|18
1609933250000|2021-01-06 11:40:50|433.19|431.19|433|431|433.22|431.22|432.91|430.91|24
1609933260000|2021-01-06 11:41:00|433.06|431.06|433.2|431.2|433.28|431.28|433.06|431.06|22
1609933270000|2021-01-06 11:41:10|433.31|431.31|433.95|431.95|434.02|432.02|433.31|431.31|26
1609933280000|2021-01-06 11:41:20|433.94|431.94|434.18|432.18|434.24|432.24|433.92|431.92|22
1609933290000|2021-01-06 11:41:30|434.22|432.22|434.33|432.33|434.34|432.34|434.22|432.22|16
1609933300000|2021-01-06 11:41:40|434.34|432.34|434.33|432.33|434.34|432.34|434.26|432.26|20
1609933310000|2021-01-06 11:41:50|434.34|432.34|434.55|432.55|434.66|432.66|434.34|432.34|16
1609933320000|2021-01-06 11:42:00|434.54|432.54|434.41|432.41|434.56|432.56|434.29|432.29|25
1609933330000|2021-01-06 11:42:10|434.35|432.35|434.88|432.88|434.88|432.88|434.35|432.35|27
1609933340000|2021-01-06 11:42:20|434.77|432.77|435.59|433.59|435.59|433.59|434.77|432.77|23
1609933350000|2021-01-06 11:42:30|435.61|433.61|435.74|433.74|435.74|433.74|435.59|433.59|17
1609933360000|2021-01-06 11:42:40|435.75|433.75|436.37|434.37|436.37|434.37|435.75|433.75|14
1609933370000|2021-01-06 11:42:50|436.35|434.35|436.6|434.6|436.61|434.61|436.35|434.35|15
1609933380000|2021-01-06 11:43:00|436.51|434.51|436.77|434.77|436.79|434.79|436.5|434.5|17
1609933390000|2021-01-06 11:43:10|436.89|434.89|436.68|434.68|436.95|434.95|436.65|434.65|18
1609933400000|2021-01-06 11:43:20|436.91|434.91|438.15|436.15|438.36|436.36|436.91|434.91|23
1609933410000|2021-01-06 11:43:30|438.16|436.16|438.59|436.59|438.6|436.6|438.16|436.16|19
1609933420000|2021-01-06 11:43:40|438.58|436.58|438.83|436.83|438.84|436.84|438.58|436.58|15
1609933430000|2021-01-06 11:43:50|438.9|436.9|438.9|436.9|438.93|436.93|438.9|436.9|8
1609933440000|2021-01-06 11:44:00|438.88|436.88|438.88|436.88|438.96|436.96|438.85|436.85|25
1609933450000|2021-01-06 11:44:10|438.89|436.89|438.83|436.83|438.91|436.91|438.73|436.73|23
1609933460000|2021-01-06 11:44:20|438.84|436.84|438.73|436.73|438.88|436.88|438.73|436.73|24
1609933470000|2021-01-06 11:44:30|438.72|436.72|438.1|436.1|438.72|436.72|438.1|436.1|24
1609933480000|2021-01-06 11:44:40|438.01|436.01|438.35|436.35|438.36|436.36|437.92|435.92|32
1609933490000|2021-01-06 11:44:50|438.36|436.36|438.39|436.39|438.43|436.43|438.06|436.06|28
1609933500000|2021-01-06 11:45:00|438.38|436.38|438.34|436.34|438.38|436.38|438.31|436.31|15
1609933510000|2021-01-06 11:45:10|438.35|436.35|438.36|436.36|438.38|436.38|438.32|436.32|29
1609933520000|2021-01-06 11:45:20|438.37|436.37|438.89|436.89|438.89|436.89|438.33|436.33|19
1609933530000|2021-01-06 11:45:30|438.88|436.88|439.2|437.2|439.21|437.21|438.88|436.88|24
1609933540000|2021-01-06 11:45:40|439.22|437.22|439.12|437.12|439.22|437.22|439.08|437.08|19
1609933550000|2021-01-06 11:45:50|439.13|437.13|439.3|437.3|439.3|437.3|439.12|437.12|16
1609933560000|2021-01-06 11:46:00|439.27|437.27|439.31|437.31|439.31|437.31|439.25|437.25|14
1609933570000|2021-01-06 11:46:10|439.33|437.33|439.66|437.66|439.72|437.72|439.31|437.31|18
1609933580000|2021-01-06 11:46:20|439.67|437.67|439.72|437.72|439.83|437.83|439.67|437.67|10
1609933590000|2021-01-06 11:46:30|439.92|437.92|439.91|437.91|440.12|438.12|439.87|437.87|12
1609933600000|2021-01-06 11:46:40|439.9|437.9|440.69|438.69|440.69|438.69|439.88|437.88|22
1609933610000|2021-01-06 11:46:50|440.73|438.73|441.41|439.41|441.42|439.42|440.68|438.68|15
1609933620000|2021-01-06 11:47:00|441.42|439.42|441.4|439.4|441.49|439.49|441.34|439.34|28
1609933630000|2021-01-06 11:47:10|441.43|439.43|441.52|439.52|441.63|439.63|441.34|439.34|26
1609933640000|2021-01-06 11:47:20|441.63|439.63|441.58|439.58|441.71|439.71|441.52|439.52|12
1609933650000|2021-01-06 11:47:30|441.67|439.67|441.97|439.97|442.05|440.05|441.55|439.55|19
1609933660000|2021-01-06 11:47:40|441.98|439.98|441.91|439.91|442.24|440.24|441.91|439.91|16
1609933670000|2021-01-06 11:47:50|441.58|439.58|442.14|440.14|442.15|440.15|441.58|439.58|35
1609933680000|2021-01-06 11:48:00|442.12|440.12|441.36|439.36|442.15|440.15|441.36|439.36|31
1609933690000|2021-01-06 11:48:10|441.31|439.31|441.02|439.02|441.45|439.45|441.01|439.01|31
1609933700000|2021-01-06 11:48:20|441.01|439.01|440.95|438.95|441.06|439.06|440.94|438.94|21
1609933710000|2021-01-06 11:48:30|440.97|438.97|441.48|439.48|441.48|439.48|440.92|438.92|29
1609933720000|2021-01-06 11:48:40|441.47|439.47|441.37|439.37|441.47|439.47|441.37|439.37|21
1609933730000|2021-01-06 11:48:50|441.36|439.36|441.56|439.56|441.57|439.57|441.33|439.33|23
1609933740000|2021-01-06 11:49:00|441.54|439.54|440.72|438.72|441.54|439.54|440.72|438.72|30
1609933750000|2021-01-06 11:49:10|440.77|438.77|440.46|438.46|440.88|438.88|440.45|438.45|34
1609933760000|2021-01-06 11:49:20|440.47|438.47|440.48|438.48|440.5|438.5|440.39|438.39|22
1609933770000|2021-01-06 11:49:30|440.49|438.49|440.41|438.41|440.51|438.51|440.37|438.37|31
1609933780000|2021-01-06 11:49:40|440.44|438.44|440.55|438.55|440.57|438.57|440.42|438.42|22
1609933790000|2021-01-06 11:49:50|440.57|438.57|441.24|439.24|441.29|439.29|440.57|438.57|19
1609933800000|2021-01-06 11:50:00|441.25|439.25|441.1|439.1|441.44|439.44|441.1|439.1|21
1609933810000|2021-01-06 11:50:10|441.09|439.09|440.25|438.25|441.1|439.1|440.14|438.14|39
1609933820000|2021-01-06 11:50:20|440.22|438.22|439.48|437.48|440.25|438.25|439.42|437.42|34
1609933830000|2021-01-06 11:50:30|439.49|437.49|438.68|436.68|439.49|437.49|438.6|436.6|35
1609933840000|2021-01-06 11:50:40|438.7|436.7|438.68|436.68|438.74|436.74|438.59|436.59|35
1609933850000|2021-01-06 11:50:50|438.7|436.7|438.84|436.84|438.84|436.84|438.33|436.33|34
1609933860000|2021-01-06 11:51:00|438.87|436.87|439.29|437.29|439.36|437.36|438.73|436.73|39
1609933870000|2021-01-06 11:51:10|439.28|437.28|438.97|436.97|439.28|437.28|438.95|436.95|32
1609933880000|2021-01-06 11:51:20|438.96|436.96|438.92|436.92|439.07|437.07|438.88|436.88|32
1609933890000|2021-01-06 11:51:30|438.93|436.93|437.99|435.99|438.93|436.93|437.99|435.99|30
1609933900000|2021-01-06 11:51:40|437.97|435.97|438.08|436.08|438.15|436.15|437.88|435.88|27
1609933910000|2021-01-06 11:51:50|437.94|435.94|437.59|435.59|437.94|435.94|437.49|435.49|29
1609933920000|2021-01-06 11:52:00|437.67|435.67|438.09|436.09|438.18|436.18|437.62|435.62|33
1609933930000|2021-01-06 11:52:10|437.96|435.96|437.84|435.84|438.24|436.24|437.82|435.82|31
1609933940000|2021-01-06 11:52:20|437.97|435.97|438.17|436.17|438.47|436.47|437.88|435.88|32
1609933950000|2021-01-06 11:52:30|438.37|436.37|439.26|437.26|439.47|437.47|438.37|436.37|29
1609933960000|2021-01-06 11:52:40|439.15|437.15|439.19|437.19|439.3|437.3|439.12|437.12|27
1609933970000|2021-01-06 11:52:50|439.2|437.2|439.01|437.01|439.23|437.23|439.01|437.01|18
1609933980000|2021-01-06 11:53:00|439|437|438.75|436.75|439|437|438.72|436.72|33
1609933990000|2021-01-06 11:53:10|438.74|436.74|439.29|437.29|439.39|437.39|438.74|436.74|33
1609934000000|2021-01-06 11:53:20|439.33|437.33|439.36|437.36|439.39|437.39|439.31|437.31|23
1609934010000|2021-01-06 11:53:30|439.35|437.35|439.23|437.23|439.36|437.36|438.84|436.84|31
1609934020000|2021-01-06 11:53:40|439.19|437.19|439.18|437.18|439.19|437.19|439.01|437.01|20
1609934030000|2021-01-06 11:53:50|439.2|437.2|439.75|437.75|439.78|437.78|439.2|437.2|30
1609934040000|2021-01-06 11:54:00|439.81|437.81|439.96|437.96|439.96|437.96|439.75|437.75|24
1609934050000|2021-01-06 11:54:10|440.02|438.02|440.07|438.07|440.09|438.09|440.01|438.01|22
1609934060000|2021-01-06 11:54:20|440.17|438.17|439.96|437.96|440.33|438.33|439.96|437.96|22
1609934070000|2021-01-06 11:54:30|440.02|438.02|440.23|438.23|440.24|438.24|440.02|438.02|27
1609934080000|2021-01-06 11:54:40|440.26|438.26|440.23|438.23|440.26|438.26|440.13|438.13|16
1609934090000|2021-01-06 11:54:50|440.22|438.22|439.97|437.97|440.24|438.24|439.78|437.78|27
1609934100000|2021-01-06 11:55:00|440.02|438.02|440.02|438.02|440.03|438.03|439.87|437.87|26
1609934110000|2021-01-06 11:55:10|440.03|438.03|440.07|438.07|440.07|438.07|439.94|437.94|22
1609934120000|2021-01-06 11:55:20|440.01|438.01|440.49|438.49|440.75|438.75|440.01|438.01|20
1609934130000|2021-01-06 11:55:30|440.52|438.52|440.25|438.25|440.6|438.6|440.01|438.01|29
1609934140000|2021-01-06 11:55:40|440.26|438.26|440.36|438.36|440.41|438.41|440.26|438.26|23
1609934150000|2021-01-06 11:55:50|440.35|438.35|439.44|437.44|440.37|438.37|439.43|437.43|28
1609934160000|2021-01-06 11:56:00|439.43|437.43|439.63|437.63|439.63|437.63|439.38|437.38|26
1609934170000|2021-01-06 11:56:10|439.67|437.67|439.96|437.96|439.96|437.96|439.57|437.57|26
1609934180000|2021-01-06 11:56:20|439.95|437.95|439.45|437.45|439.97|437.97|439.44|437.44|27
1609934190000|2021-01-06 11:56:30|439.44|437.44|439.6|437.6|439.68|437.68|439.44|437.44|20
1609934200000|2021-01-06 11:56:40|439.59|437.59|439.51|437.51|439.9|437.9|439.5|437.5|29
1609934210000|2021-01-06 11:56:50|439.5|437.5|439.77|437.77|439.84|437.84|439.4|437.4|25
1609934220000|2021-01-06 11:57:00|439.78|437.78|439.65|437.65|439.78|437.78|439.49|437.49|24
1609934230000|2021-01-06 11:57:10|439.64|437.64|439.63|437.63|439.7|437.7|439.61|437.61|16
1609934240000|2021-01-06 11:57:20|439.61|437.61|439.69|437.69|439.7|437.7|439.53|437.53|23
1609934250000|2021-01-06 11:57:30|439.7|437.7|439.75|437.75|439.78|437.78|439.64|437.64|18
1609934260000|2021-01-06 11:57:40|439.76|437.76|439.76|437.76|439.79|437.79|439.75|437.75|14
1609934270000|2021-01-06 11:57:50|439.75|437.75|439.73|437.73|439.8|437.8|439.73|437.73|14
1609934280000|2021-01-06 11:58:00|439.72|437.72|439.62|437.62|439.73|437.73|439.62|437.62|13
1609934290000|2021-01-06 11:58:10|439.63|437.63|439.64|437.64|439.69|437.69|439.57|437.57|12
1609934300000|2021-01-06 11:58:20|439.65|437.65|440.19|438.19|440.2|438.2|439.65|437.65|23
1609934310000|2021-01-06 11:58:30|440.18|438.18|439.93|437.93|440.18|438.18|439.82|437.82|26
1609934320000|2021-01-06 11:58:40|439.95|437.95|440.01|438.01|440.14|438.14|439.93|437.93|26
1609934330000|2021-01-06 11:58:50|440.02|438.02|440.53|438.53|440.54|438.54|440.01|438.01|20
1609934340000|2021-01-06 11:59:00|440.52|438.52|440.81|438.81|440.84|438.84|440.49|438.49|27
1609934350000|2021-01-06 11:59:10|440.8|438.8|440.82|438.82|440.89|438.89|440.76|438.76|26
1609934360000|2021-01-06 11:59:20|440.81|438.81|440.81|438.81|440.81|438.81|440.53|438.53|26
1609934370000|2021-01-06 11:59:30|440.82|438.82|441.02|439.02|441.04|439.04|440.82|438.82|16
1609934380000|2021-01-06 11:59:40|441.04|439.04|441.03|439.03|441.04|439.04|440.97|438.97|6
1609934390000|2021-01-06 11:59:50|441.29|439.29|441.46|439.46|441.46|439.46|441.29|439.29|13
1609934400000|2021-01-06 12:00:00|441.45|439.45|442.24|440.24|442.24|440.24|441.45|439.45|25
1609934410000|2021-01-06 12:00:10|442.29|440.29|442.49|440.49|442.62|440.62|442.22|440.22|11
1609934420000|2021-01-06 12:00:20|442.59|440.59|442.99|440.99|443|441|442.48|440.48|13
1609934430000|2021-01-06 12:00:30|443.08|441.08|443.13|441.13|443.31|441.31|443.07|441.07|24
1609934440000|2021-01-06 12:00:40|443.26|441.26|443.09|441.09|443.38|441.38|442.93|440.93|37
1609934450000|2021-01-06 12:00:50|442.99|440.99|442.84|440.84|442.99|440.99|442.79|440.79|31
1609934460000|2021-01-06 12:01:00|442.83|440.83|443.21|441.21|443.22|441.22|442.81|440.81|28
1609934470000|2021-01-06 12:01:10|443.29|441.29|443.66|441.66|443.66|441.66|443.15|441.15|32
1609934480000|2021-01-06 12:01:20|443.6|441.6|443.78|441.78|443.79|441.79|443.46|441.46|31
1609934490000|2021-01-06 12:01:30|443.81|441.81|444.06|442.06|444.19|442.19|443.8|441.8|32
1609934500000|2021-01-06 12:01:40|444.05|442.05|443.27|441.27|444.05|442.05|443.05|441.05|37
1609934510000|2021-01-06 12:01:50|443.22|441.22|442.48|440.48|443.22|441.22|442.44|440.44|34
1609934520000|2021-01-06 12:02:00|442.43|440.43|442.33|440.33|442.58|440.58|442.11|440.11|22
1609934530000|2021-01-06 12:02:10|442.15|440.15|440.35|438.35|442.35|440.35|440.26|438.26|31
1609934540000|2021-01-06 12:02:20|440.3|438.3|440.04|438.04|440.52|438.52|439.66|437.66|34
1609934550000|2021-01-06 12:02:30|440.08|438.08|440.01|438.01|440.57|438.57|440.01|438.01|31
1609934560000|2021-01-06 12:02:40|439.9|437.9|439.98|437.98|440.21|438.21|439.66|437.66|31
1609934570000|2021-01-06 12:02:50|440|438|439.67|437.67|440.18|438.18|439.67|437.67|30
1609934580000|2021-01-06 12:03:00|439.71|437.71|439.91|437.91|439.91|437.91|439.63|437.63|27
1609934590000|2021-01-06 12:03:10|439.95|437.95|439.88|437.88|440.08|438.08|439.48|437.48|36
1609934600000|2021-01-06 12:03:20|439.89|437.89|439.78|437.78|440.13|438.13|439.66|437.66|33
1609934610000|2021-01-06 12:03:30|439.8|437.8|439.68|437.68|439.8|437.8|439.44|437.44|36
1609934620000|2021-01-06 12:03:40|439.69|437.69|439.61|437.61|439.92|437.92|439.61|437.61|29
1609934630000|2021-01-06 12:03:50|439.53|437.53|438.8|436.8|439.53|437.53|438.8|436.8|27
1609934640000|2021-01-06 12:04:00|438.77|436.77|438.54|436.54|438.77|436.77|438.17|436.17|30
1609934650000|2021-01-06 12:04:10|438.59|436.59|439.08|437.08|439.09|437.09|438.55|436.55|38
1609934660000|2021-01-06 12:04:20|439.13|437.13|438.67|436.67|439.39|437.39|438.59|436.59|32
1609934670000|2021-01-06 12:04:30|438.71|436.71|439.01|437.01|439.62|437.62|438.71|436.71|36
1609934680000|2021-01-06 12:04:40|438.95|436.95|439.15|437.15|439.2|437.2|438.95|436.95|30
1609934690000|2021-01-06 12:04:50|439.16|437.16|438.83|436.83|439.17|437.17|438.52|436.52|36
1609934700000|2021-01-06 12:05:00|438.81|436.81|438.87|436.87|438.87|436.87|438.74|436.74|30
1609934710000|2021-01-06 12:05:10|438.82|436.82|439.47|437.47|439.47|437.47|438.82|436.82|28
1609934720000|2021-01-06 12:05:20|439.51|437.51|439.12|437.12|439.51|437.51|439.12|437.12|30
1609934730000|2021-01-06 12:05:30|439.09|437.09|439.16|437.16|439.26|437.26|438.91|436.91|31
1609934740000|2021-01-06 12:05:40|439.23|437.23|439.28|437.28|439.42|437.42|439.22|437.22|24
1609934750000|2021-01-06 12:05:50|439.29|437.29|438.97|436.97|439.36|437.36|438.89|436.89|28
1609934760000|2021-01-06 12:06:00|438.71|436.71|438.81|436.81|438.85|436.85|438.71|436.71|26
1609934770000|2021-01-06 12:06:10|438.88|436.88|438.52|436.52|438.96|436.96|438.38|436.38|35
1609934780000|2021-01-06 12:06:20|438.51|436.51|438.3|436.3|438.58|436.58|438.3|436.3|28
1609934790000|2021-01-06 12:06:30|438.29|436.29|438.3|436.3|438.3|436.3|437.94|435.94|33
1609934800000|2021-01-06 12:06:40|438.33|436.33|438.69|436.69|438.69|436.69|438.19|436.19|28
1609934810000|2021-01-06 12:06:50|438.7|436.7|438.63|436.63|438.92|436.92|438.59|436.59|32
1609934820000|2021-01-06 12:07:00|438.67|436.67|438.09|436.09|438.73|436.73|437.99|435.99|32
1609934830000|2021-01-06 12:07:10|438.14|436.14|438.13|436.13|438.26|436.26|437.91|435.91|34
1609934840000|2021-01-06 12:07:20|438.12|436.12|438.45|436.45|438.45|436.45|437.95|435.95|30
1609934850000|2021-01-06 12:07:30|438.43|436.43|437.89|435.89|438.53|436.53|437.89|435.89|34
1609934860000|2021-01-06 12:07:40|437.94|435.94|438.25|436.25|438.27|436.27|437.93|435.93|19
1609934870000|2021-01-06 12:07:50|438.26|436.26|438.11|436.11|438.27|436.27|438.08|436.08|31
1609934880000|2021-01-06 12:08:00|438.13|436.13|438.09|436.09|438.18|436.18|438.02|436.02|35
1609934890000|2021-01-06 12:08:10|438.07|436.07|438.24|436.24|438.27|436.27|437.95|435.95|33
1609934900000|2021-01-06 12:08:20|438.23|436.23|438.07|436.07|438.28|436.28|437.95|435.95|27
1609934910000|2021-01-06 12:08:30|438.08|436.08|437.83|435.83|438.08|436.08|437.8|435.8|36
1609934920000|2021-01-06 12:08:40|437.78|435.78|438.04|436.04|438.04|436.04|437.5|435.5|29
1609934930000|2021-01-06 12:08:50|438.03|436.03|437.88|435.88|438.12|436.12|437.73|435.73|33
1609934940000|2021-01-06 12:09:00|437.94|435.94|438.08|436.08|438.1|436.1|437.87|435.87|30
1609934950000|2021-01-06 12:09:10|438.09|436.09|438.07|436.07|438.44|436.44|438.07|436.07|30
1609934960000|2021-01-06 12:09:20|438.02|436.02|437.78|435.78|438.02|436.02|437.76|435.76|22
1609934970000|2021-01-06 12:09:30|437.77|435.77|437.84|435.84|438.02|436.02|437.77|435.77|31
1609934980000|2021-01-06 12:09:40|437.83|435.83|437.67|435.67|437.84|435.84|437.62|435.62|31
1609934990000|2021-01-06 12:09:50|437.68|435.68|437.14|435.14|437.83|435.83|437.1|435.1|28
1609935000000|2021-01-06 12:10:00|437.15|435.15|437.28|435.28|437.35|435.35|437.15|435.15|25
1609935010000|2021-01-06 12:10:10|437.29|435.29|437.56|435.56|437.69|435.69|437.09|435.09|33
1609935020000|2021-01-06 12:10:20|437.65|435.65|437.44|435.44|438.1|436.1|437.44|435.44|29
1609935030000|2021-01-06 12:10:30|437.42|435.42|437.78|435.78|437.91|435.91|437.42|435.42|31
1609935040000|2021-01-06 12:10:40|437.79|435.79|438.17|436.17|438.17|436.17|437.45|435.45|34
1609935050000|2021-01-06 12:10:50|438.13|436.13|438.21|436.21|438.21|436.21|438.03|436.03|34
1609935060000|2021-01-06 12:11:00|438.29|436.29|437.93|435.93|438.3|436.3|437.7|435.7|26
1609935070000|2021-01-06 12:11:10|437.92|435.92|437.77|435.77|438.02|436.02|437.72|435.72|28
1609935080000|2021-01-06 12:11:20|437.78|435.78|438.3|436.3|438.37|436.37|437.78|435.78|33
1609935090000|2021-01-06 12:11:30|438.31|436.31|438.44|436.44|438.44|436.44|438.24|436.24|25
1609935100000|2021-01-06 12:11:40|438.48|436.48|438.47|436.47|438.63|436.63|438.43|436.43|28
1609935110000|2021-01-06 12:11:50|438.54|436.54|438.58|436.58|438.63|436.63|438.5|436.5|17
1609935120000|2021-01-06 12:12:00|438.61|436.61|438.2|436.2|438.61|436.61|438.18|436.18|20
1609935130000|2021-01-06 12:12:10|438.19|436.19|438.44|436.44|438.5|436.5|438.16|436.16|23
1609935140000|2021-01-06 12:12:20|438.3|436.3|438.48|436.48|438.5|436.5|438.22|436.22|25
1609935150000|2021-01-06 12:12:30|438.49|436.49|438.52|436.52|438.53|436.53|438.49|436.49|13
1609935160000|2021-01-06 12:12:40|438.53|436.53|438.74|436.74|438.74|436.74|438.53|436.53|20
1609935170000|2021-01-06 12:12:50|438.75|436.75|438.55|436.55|438.8|436.8|438.3|436.3|18
1609935180000|2021-01-06 12:13:00|438.53|436.53|438.35|436.35|438.53|436.53|438.35|436.35|17
1609935190000|2021-01-06 12:13:10|438.36|436.36|438.22|436.22|438.36|436.36|438|436|24
1609935200000|2021-01-06 12:13:20|438.26|436.26|438.02|436.02|438.41|436.41|438.02|436.02|28
1609935210000|2021-01-06 12:13:30|438.03|436.03|438.22|436.22|438.27|436.27|438.01|436.01|25
1609935220000|2021-01-06 12:13:40|438.29|436.29|438.6|436.6|438.6|436.6|438.29|436.29|27
1609935230000|2021-01-06 12:13:50|438.61|436.61|438.59|436.59|438.65|436.65|438.41|436.41|23
1609935240000|2021-01-06 12:14:00|438.6|436.6|438.47|436.47|438.61|436.61|438.33|436.33|28
1609935250000|2021-01-06 12:14:10|438.46|436.46|438.15|436.15|438.46|436.46|438.05|436.05|29
1609935260000|2021-01-06 12:14:20|438.16|436.16|438.21|436.21|438.31|436.31|438.16|436.16|17
1609935270000|2021-01-06 12:14:30|438.22|436.22|438.19|436.19|438.24|436.24|438.07|436.07|18
1609935280000|2021-01-06 12:14:40|438.17|436.17|438.22|436.22|438.3|436.3|438.1|436.1|20
1609935290000|2021-01-06 12:14:50|438.21|436.21|438.34|436.34|438.36|436.36|438.21|436.21|9
1609935300000|2021-01-06 12:15:00|438.35|436.35|438.32|436.32|438.45|436.45|438.3|436.3|14
1609935310000|2021-01-06 12:15:10|438.31|436.31|438.16|436.16|438.31|436.31|438.12|436.12|20
1609935320000|2021-01-06 12:15:20|438.22|436.22|438.39|436.39|438.4|436.4|438.22|436.22|20
1609935330000|2021-01-06 12:15:30|438.33|436.33|438.36|436.36|438.44|436.44|438.29|436.29|25
1609935340000|2021-01-06 12:15:40|438.38|436.38|438.3|436.3|438.39|436.39|438.25|436.25|19
1609935350000|2021-01-06 12:15:50|438.28|436.28|438.34|436.34|438.38|436.38|438.28|436.28|15
1609935360000|2021-01-06 12:16:00|438.32|436.32|438.66|436.66|438.86|436.86|438.32|436.32|26
1609935370000|2021-01-06 12:16:10|438.67|436.67|438.48|436.48|438.67|436.67|438.41|436.41|17
1609935380000|2021-01-06 12:16:20|438.49|436.49|438.62|436.62|438.62|436.62|438.49|436.49|17
1609935390000|2021-01-06 12:16:30|438.59|436.59|438.71|436.71|438.72|436.72|438.59|436.59|20
1609935400000|2021-01-06 12:16:40|438.73|436.73|438.86|436.86|438.93|436.93|438.73|436.73|23
1609935410000|2021-01-06 12:16:50|438.88|436.88|438.85|436.85|438.94|436.94|438.78|436.78|18
1609935420000|2021-01-06 12:17:00|438.86|436.86|438.9|436.9|438.9|436.9|438.81|436.81|10
1609935430000|2021-01-06 12:17:10|438.88|436.88|439.36|437.36|439.59|437.59|438.88|436.88|21
1609935440000|2021-01-06 12:17:20|439.35|437.35|439.07|437.07|439.35|437.35|438.99|436.99|19
1609935450000|2021-01-06 12:17:30|439.08|437.08|439.11|437.11|439.15|437.15|439.01|437.01|8
1609935460000|2021-01-06 12:17:40|439.12|437.12|438.67|436.67|439.13|437.13|438.67|436.67|18
1609935470000|2021-01-06 12:17:50|438.65|436.65|438.35|436.35|438.66|436.66|438.35|436.35|24
1609935480000|2021-01-06 12:18:00|438.4|436.4|438.28|436.28|438.44|436.44|438.14|436.14|24
1609935490000|2021-01-06 12:18:10|438.3|436.3|438.28|436.28|438.32|436.32|438.21|436.21|30
1609935500000|2021-01-06 12:18:20|438.21|436.21|438.12|436.12|438.3|436.3|437.84|435.84|27
1609935510000|2021-01-06 12:18:30|438.14|436.14|437.29|435.29|438.14|436.14|437.29|435.29|28
1609935520000|2021-01-06 12:18:40|437.25|435.25|437.25|435.25|437.28|435.28|437.21|435.21|13
1609935530000|2021-01-06 12:18:50|437.26|435.26|437.44|435.44|437.49|435.49|437.24|435.24|20
1609935540000|2021-01-06 12:19:00|437.42|435.42|437.45|435.45|437.47|435.47|437.37|435.37|16
1609935550000|2021-01-06 12:19:10|437.48|435.48|437.52|435.52|437.52|435.52|437.28|435.28|26
1609935560000|2021-01-06 12:19:20|437.54|435.54|437.63|435.63|437.68|435.68|437.52|435.52|17
1609935570000|2021-01-06 12:19:30|437.65|435.65|437.68|435.68|437.78|435.78|437.61|435.61|13
1609935580000|2021-01-06 12:19:40|437.72|435.72|437.88|435.88|437.9|435.9|437.72|435.72|10
1609935590000|2021-01-06 12:19:50|437.9|435.9|437.62|435.62|437.9|435.9|437.56|435.56|22
1609935600000|2021-01-06 12:20:00|437.63|435.63|437.44|435.44|437.63|435.63|437.26|435.26|28
1609935610000|2021-01-06 12:20:10|437.48|435.48|437.62|435.62|437.62|435.62|437.41|435.41|26
1609935620000|2021-01-06 12:20:20|437.63|435.63|437.66|435.66|437.67|435.67|437.56|435.56|26
1609935630000|2021-01-06 12:20:30|437.67|435.67|438.04|436.04|438.07|436.07|437.62|435.62|22
1609935640000|2021-01-06 12:20:40|438.07|436.07|438.04|436.04|438.14|436.14|438.02|436.02|24
1609935650000|2021-01-06 12:20:50|438.03|436.03|437.73|435.73|438.09|436.09|437.73|435.73|33
1609935660000|2021-01-06 12:21:00|437.86|435.86|437.9|435.9|437.99|435.99|437.86|435.86|25
1609935670000|2021-01-06 12:21:10|437.89|435.89|438.1|436.1|438.12|436.12|437.89|435.89|20
1609935680000|2021-01-06 12:21:20|438.12|436.12|437.88|435.88|438.12|436.12|437.87|435.87|18
1609935690000|2021-01-06 12:21:30|437.89|435.89|437.84|435.84|437.9|435.9|437.83|435.83|19
1609935700000|2021-01-06 12:21:40|437.78|435.78|437.3|435.3|437.79|435.79|437.29|435.29|28
1609935710000|2021-01-06 12:21:50|437.31|435.31|436.92|434.92|437.31|435.31|436.9|434.9|24
1609935720000|2021-01-06 12:22:00|436.93|434.93|436.81|434.81|436.93|434.93|436.81|434.81|17
1609935730000|2021-01-06 12:22:10|436.82|434.82|436.89|434.89|437.03|435.03|436.82|434.82|21
1609935740000|2021-01-06 12:22:20|436.88|434.88|437.05|435.05|437.06|435.06|436.8|434.8|20
1609935750000|2021-01-06 12:22:30|437.08|435.08|437.2|435.2|437.26|435.26|437.08|435.08|21
1609935760000|2021-01-06 12:22:40|437.21|435.21|437.21|435.21|437.38|435.38|437.21|435.21|11
1609935770000|2021-01-06 12:22:50|437.18|435.18|437.5|435.5|437.5|435.5|437.16|435.16|15
1609935780000|2021-01-06 12:23:00|437.51|435.51|437.95|435.95|438.05|436.05|437.5|435.5|20
1609935790000|2021-01-06 12:23:10|437.96|435.96|437.88|435.88|437.96|435.96|437.81|435.81|15
1609935800000|2021-01-06 12:23:20|437.89|435.89|437.97|435.97|438.02|436.02|437.81|435.81|15
1609935810000|2021-01-06 12:23:30|438.07|436.07|438.25|436.25|438.28|436.28|438.07|436.07|15
1609935820000|2021-01-06 12:23:40|438.26|436.26|438.26|436.26|438.29|436.29|438.24|436.24|6
1609935830000|2021-01-06 12:23:50|438.28|436.28|438.04|436.04|438.29|436.29|437.76|435.76|19
1609935840000|2021-01-06 12:24:00|438|436|438.04|436.04|438.04|436.04|438|436|2
1609935850000|2021-01-06 12:24:10|438.05|436.05|437.66|435.66|438.05|436.05|437.61|435.61|22
1609935860000|2021-01-06 12:24:20|437.69|435.69|437.79|435.79|437.8|435.8|437.68|435.68|18
1609935870000|2021-01-06 12:24:30|437.8|435.8|437.74|435.74|437.8|435.8|437.47|435.47|29
1609935880000|2021-01-06 12:24:40|437.73|435.73|437.57|435.57|437.73|435.73|437.57|435.57|17
1609935890000|2021-01-06 12:24:50|437.62|435.62|437.47|435.47|437.62|435.62|437.46|435.46|11
1609935900000|2021-01-06 12:25:00|437.46|435.46|437.32|435.32|437.5|435.5|437.32|435.32|14
1609935910000|2021-01-06 12:25:10|437.33|435.33|437.34|435.34|437.35|435.35|437.31|435.31|8
1609935920000|2021-01-06 12:25:20|437.35|435.35|437.49|435.49|437.54|435.54|437.35|435.35|14
1609935930000|2021-01-06 12:25:30|437.37|435.37|437.14|435.14|437.37|435.37|437.11|435.11|22
1609935940000|2021-01-06 12:25:40|437.08|435.08|437.17|435.17|437.3|435.3|437.04|435.04|30
1609935950000|2021-01-06 12:25:50|437.18|435.18|437.1|435.1|437.22|435.22|437.09|435.09|17
1609935960000|2021-01-06 12:26:00|437.11|435.11|437|435|437.14|435.14|436.93|434.93|20
1609935970000|2021-01-06 12:26:10|436.99|434.99|437.32|435.32|437.32|435.32|436.88|434.88|23
1609935980000|2021-01-06 12:26:20|437.5|435.5|437.93|435.93|437.93|435.93|437.44|435.44|30
1609935990000|2021-01-06 12:26:30|437.94|435.94|437.91|435.91|438.07|436.07|437.84|435.84|15
1609936000000|2021-01-06 12:26:40|437.92|435.92|438.28|436.28|438.34|436.34|437.85|435.85|24
1609936010000|2021-01-06 12:26:50|438.16|436.16|438.82|436.82|438.87|436.87|438.16|436.16|9
1609936020000|2021-01-06 12:27:00|438.75|436.75|438.94|436.94|438.94|436.94|438.66|436.66|23
1609936030000|2021-01-06 12:27:10|438.96|436.96|438.98|436.98|439.01|437.01|438.76|436.76|26
1609936040000|2021-01-06 12:27:20|438.86|436.86|438.62|436.62|438.92|436.92|438.53|436.53|19
1609936050000|2021-01-06 12:27:30|438.58|436.58|438.66|436.66|438.67|436.67|438.51|436.51|28
1609936060000|2021-01-06 12:27:40|438.65|436.65|438.57|436.57|438.65|436.65|438.5|436.5|24
1609936070000|2021-01-06 12:27:50|438.59|436.59|438.41|436.41|438.66|436.66|438.41|436.41|21
1609936080000|2021-01-06 12:28:00|438.42|436.42|438.18|436.18|438.43|436.43|438.13|436.13|22
1609936090000|2021-01-06 12:28:10|438.13|436.13|438.25|436.25|438.25|436.25|438.13|436.13|7
1609936100000|2021-01-06 12:28:20|438.24|436.24|438.4|436.4|438.4|436.4|438.23|436.23|18
1609936110000|2021-01-06 12:28:30|438.38|436.38|438.4|436.4|438.42|436.42|438.37|436.37|14
1609936120000|2021-01-06 12:28:40|438.39|436.39|438.89|436.89|438.98|436.98|438.39|436.39|17
1609936130000|2021-01-06 12:28:50|438.9|436.9|439|437|439.1|437.1|438.9|436.9|13
1609936140000|2021-01-06 12:29:00|438.96|436.96|439.02|437.02|439.02|437.02|438.81|436.81|16
1609936150000|2021-01-06 12:29:10|439.01|437.01|438.94|436.94|439.01|437.01|438.93|436.93|13
1609936160000|2021-01-06 12:29:20|438.96|436.96|438.96|436.96|438.96|436.96|438.93|436.93|4
1609936170000|2021-01-06 12:29:30|438.95|436.95|438.51|436.51|438.95|436.95|438.51|436.51|20
1609936180000|2021-01-06 12:29:40|438.5|436.5|438.34|436.34|438.5|436.5|438.34|436.34|20
1609936190000|2021-01-06 12:29:50|438.36|436.36|438.27|436.27|438.36|436.36|438.25|436.25|23
1609936200000|2021-01-06 12:30:00|438.28|436.28|438.17|436.17|438.28|436.28|438.17|436.17|8
1609936210000|2021-01-06 12:30:10|438.13|436.13|438.14|436.14|438.14|436.14|438.13|436.13|2
1609936220000|2021-01-06 12:30:20|438.16|436.16|438.18|436.18|438.24|436.24|438.15|436.15|16
1609936230000|2021-01-06 12:30:30|438.17|436.17|438.14|436.14|438.17|436.17|438.14|436.14|12
1609936240000|2021-01-06 12:30:40|438.15|436.15|438.15|436.15|438.18|436.18|438.06|436.06|16
1609936250000|2021-01-06 12:30:50|438.18|436.18|437.6|435.6|438.18|436.18|437.6|435.6|22
1609936260000|2021-01-06 12:31:00|437.45|435.45|437.48|435.48|437.52|435.52|437.36|435.36|29
1609936270000|2021-01-06 12:31:10|437.51|435.51|437.73|435.73|437.75|435.75|437.48|435.48|14
1609936280000|2021-01-06 12:31:20|437.75|435.75|437.53|435.53|437.75|435.75|437.51|435.51|20
1609936290000|2021-01-06 12:31:30|437.48|435.48|437.49|435.49|437.53|435.53|437.46|435.46|19
1609936300000|2021-01-06 12:31:40|437.52|435.52|437.69|435.69|437.7|435.7|437.52|435.52|20
1609936310000|2021-01-06 12:31:50|437.72|435.72|437.74|435.74|437.75|435.75|437.65|435.65|11
1609936320000|2021-01-06 12:32:00|437.68|435.68|437.71|435.71|437.71|435.71|437.68|435.68|2
1609936330000|2021-01-06 12:32:10|437.74|435.74|437.6|435.6|437.74|435.74|437.53|435.53|18
1609936340000|2021-01-06 12:32:20|437.58|435.58|437.66|435.66|437.66|435.66|437.58|435.58|12
1609936350000|2021-01-06 12:32:30|437.63|435.63|437.67|435.67|437.67|435.67|437.63|435.63|4
1609936360000|2021-01-06 12:32:40|437.63|435.63|437.82|435.82|437.83|435.83|437.63|435.63|13
1609936370000|2021-01-06 12:32:50|437.8|435.8|437.8|435.8|437.81|435.81|437.73|435.73|14
1609936380000|2021-01-06 12:33:00|437.81|435.81|437.86|435.86|437.9|435.9|437.81|435.81|10
1609936390000|2021-01-06 12:33:10|437.85|435.85|437.77|435.77|437.87|435.87|437.76|435.76|22
1609936400000|2021-01-06 12:33:20|437.78|435.78|437.71|435.71|437.78|435.78|437.71|435.71|12
1609936410000|2021-01-06 12:33:30|437.72|435.72|437.74|435.74|437.77|435.77|437.72|435.72|16
1609936420000|2021-01-06 12:33:40|437.71|435.71|437.26|435.26|437.72|435.72|437.23|435.23|24
1609936430000|2021-01-06 12:33:50|437.25|435.25|436.49|434.49|437.27|435.27|436.47|434.47|27
1609936440000|2021-01-06 12:34:00|436.52|434.52|436.34|434.34|436.53|434.53|436.24|434.24|26
1609936450000|2021-01-06 12:34:10|436.33|434.33|435.71|433.71|436.34|434.34|435.68|433.68|31
1609936460000|2021-01-06 12:34:20|435.69|433.69|434.94|432.94|435.69|433.69|434.94|432.94|32
1609936470000|2021-01-06 12:34:30|434.92|432.92|434.99|432.99|435.21|433.21|434.89|432.89|32
1609936480000|2021-01-06 12:34:40|435|433|435.25|433.25|435.46|433.46|434.94|432.94|29
1609936490000|2021-01-06 12:34:50|435.2|433.2|435.05|433.05|435.21|433.21|434.39|432.39|35
1609936500000|2021-01-06 12:35:00|435.23|433.23|435.3|433.3|435.48|433.48|435.23|433.23|29
1609936510000|2021-01-06 12:35:10|435.25|433.25|434.88|432.88|435.33|433.33|434.86|432.86|26
1609936520000|2021-01-06 12:35:20|434.89|432.89|435.29|433.29|435.39|433.39|434.89|432.89|22
1609936530000|2021-01-06 12:35:30|435.36|433.36|435.34|433.34|435.44|433.44|435.28|433.28|31
1609936540000|2021-01-06 12:35:40|435.39|433.39|435.3|433.3|435.39|433.39|435.04|433.04|28
1609936550000|2021-01-06 12:35:50|435.27|433.27|435.38|433.38|435.38|433.38|435.26|433.26|21
1609936560000|2021-01-06 12:36:00|435.32|433.32|435.32|433.32|435.37|433.37|434.75|432.75|17
1609936570000|2021-01-06 12:36:10|435.36|433.36|435.59|433.59|435.61|433.61|435.35|433.35|24
1609936580000|2021-01-06 12:36:20|435.69|433.69|435.68|433.68|435.75|433.75|435.6|433.6|16
1609936590000|2021-01-06 12:36:30|435.71|433.71|435.73|433.73|435.73|433.73|435.61|433.61|18
1609936600000|2021-01-06 12:36:40|435.71|433.71|435.95|433.95|435.97|433.97|435.71|433.71|11
1609936610000|2021-01-06 12:36:50|435.87|433.87|435.5|433.5|436|434|435.45|433.45|32
1609936620000|2021-01-06 12:37:00|435.53|433.53|435.79|433.79|435.84|433.84|435.53|433.53|26
1609936630000|2021-01-06 12:37:10|435.78|433.78|435.83|433.83|435.9|433.9|435.61|433.61|32
1609936640000|2021-01-06 12:37:20|435.84|433.84|436.36|434.36|436.36|434.36|435.8|433.8|26
1609936650000|2021-01-06 12:37:30|436.37|434.37|436.17|434.17|436.41|434.41|436.17|434.17|19
1609936660000|2021-01-06 12:37:40|436.18|434.18|435.84|433.84|436.27|434.27|435.84|433.84|25
1609936670000|2021-01-06 12:37:50|435.8|433.8|436.28|434.28|436.29|434.29|435.75|433.75|27
1609936680000|2021-01-06 12:38:00|436.3|434.3|436.35|434.35|436.36|434.36|436.25|434.25|15
1609936690000|2021-01-06 12:38:10|436.37|434.37|436.37|434.37|436.38|434.38|436.26|434.26|20
1609936700000|2021-01-06 12:38:20|436.35|434.35|436.43|434.43|436.45|434.45|436.33|434.33|16
1609936710000|2021-01-06 12:38:30|436.41|434.41|436.48|434.48|436.57|434.57|436.41|434.41|21
1609936720000|2021-01-06 12:38:40|436.46|434.46|436.5|434.5|436.55|434.55|436.46|434.46|27
1609936730000|2021-01-06 12:38:50|436.49|434.49|436.43|434.43|436.53|434.53|436.34|434.34|24
1609936740000|2021-01-06 12:39:00|436.44|434.44|436.47|434.47|436.57|434.57|436.44|434.44|24
1609936750000|2021-01-06 12:39:10|436.46|434.46|436.5|434.5|436.57|434.57|436.44|434.44|23
1609936760000|2021-01-06 12:39:20|436.51|434.51|436.93|434.93|436.99|434.99|436.51|434.51|25
1609936770000|2021-01-06 12:39:30|436.94|434.94|436.82|434.82|436.99|434.99|436.82|434.82|22
1609936780000|2021-01-06 12:39:40|436.86|434.86|436.84|434.84|436.87|434.87|436.76|434.76|17
1609936790000|2021-01-06 12:39:50|436.85|434.85|436.89|434.89|436.92|434.92|436.83|434.83|25
1609936800000|2021-01-06 12:40:00|436.88|434.88|436.75|434.75|436.92|434.92|436.75|434.75|16
1609936810000|2021-01-06 12:40:10|436.77|434.77|436.81|434.81|436.86|434.86|436.76|434.76|17
1609936820000|2021-01-06 12:40:20|436.82|434.82|436.89|434.89|436.93|434.93|436.82|434.82|18
1609936830000|2021-01-06 12:40:30|436.9|434.9|436.98|434.98|437.05|435.05|436.9|434.9|28
1609936840000|2021-01-06 12:40:40|436.97|434.97|436.91|434.91|437.05|435.05|436.91|434.91|19
1609936850000|2021-01-06 12:40:50|436.92|434.92|436.83|434.83|436.92|434.92|436.74|434.74|23
1609936860000|2021-01-06 12:41:00|436.82|434.82|436.99|434.99|437.08|435.08|436.82|434.82|21
1609936870000|2021-01-06 12:41:10|436.98|434.98|436.97|434.97|437|435|436.91|434.91|18
1609936880000|2021-01-06 12:41:20|436.96|434.96|436.95|434.95|436.96|434.96|436.91|434.91|7
1609936890000|2021-01-06 12:41:30|436.91|434.91|436.79|434.79|436.93|434.93|436.78|434.78|22
1609936900000|2021-01-06 12:41:40|436.77|434.77|435.96|433.96|436.78|434.78|435.91|433.91|25
1609936910000|2021-01-06 12:41:50|436.01|434.01|435.74|433.74|436.07|434.07|435.66|433.66|31
1609936920000|2021-01-06 12:42:00|435.76|433.76|435.89|433.89|436.02|434.02|435.76|433.76|25
1609936930000|2021-01-06 12:42:10|435.86|433.86|436.06|434.06|436.07|434.07|435.84|433.84|22
1609936940000|2021-01-06 12:42:20|436.08|434.08|435.91|433.91|436.13|434.13|435.91|433.91|29
1609936950000|2021-01-06 12:42:30|435.98|433.98|436.32|434.32|436.33|434.33|435.95|433.95|28
1609936960000|2021-01-06 12:42:40|436.33|434.33|436.22|434.22|436.33|434.33|436.14|434.14|25
1609936970000|2021-01-06 12:42:50|436.21|434.21|436.56|434.56|436.57|434.57|436.19|434.19|25
1609936980000|2021-01-06 12:43:00|436.39|434.39|436.45|434.45|436.47|434.47|436.39|434.39|24
1609936990000|2021-01-06 12:43:10|436.46|434.46|436.16|434.16|436.47|434.47|436.16|434.16|20
1609937000000|2021-01-06 12:43:20|436.17|434.17|436.4|434.4|436.4|434.4|436.05|434.05|33
1609937010000|2021-01-06 12:43:30|436.41|434.41|436.34|434.34|436.43|434.43|436.24|434.24|25
1609937020000|2021-01-06 12:43:40|436.33|434.33|436.42|434.42|436.43|434.43|436.33|434.33|23
1609937030000|2021-01-06 12:43:50|436.39|434.39|436.32|434.32|436.39|434.39|436.22|434.22|19
1609937040000|2021-01-06 12:44:00|436.35|434.35|436.2|434.2|436.35|434.35|436.18|434.18|25
1609937050000|2021-01-06 12:44:10|436.18|434.18|436|434|436.22|434.22|436|434|20
1609937060000|2021-01-06 12:44:20|436.01|434.01|435.2|433.2|436.08|434.08|435.2|433.2|30
1609937070000|2021-01-06 12:44:30|435.19|433.19|435.22|433.22|435.46|433.46|435.09|433.09|20
1609937080000|2021-01-06 12:44:40|435.43|433.43|435.32|433.32|435.43|433.43|435.22|433.22|23
1609937090000|2021-01-06 12:44:50|435.3|433.3|435.17|433.17|435.32|433.32|435|433|29
1609937100000|2021-01-06 12:45:00|435.24|433.24|435.21|433.21|435.32|433.32|435.19|433.19|25
1609937110000|2021-01-06 12:45:10|435.16|433.16|434.82|432.82|435.29|433.29|434.82|432.82|32
1609937120000|2021-01-06 12:45:20|434.8|432.8|434.67|432.67|434.8|432.8|434.6|432.6|29
1609937130000|2021-01-06 12:45:30|434.65|432.65|435.15|433.15|435.15|433.15|434.65|432.65|31
1609937140000|2021-01-06 12:45:40|435.12|433.12|435.07|433.07|435.12|433.12|434.79|432.79|39
1609937150000|2021-01-06 12:45:50|435.11|433.11|434.87|432.87|435.4|433.4|434.73|432.73|35
1609937160000|2021-01-06 12:46:00|434.86|432.86|435.2|433.2|435.27|433.27|434.86|432.86|33
1609937170000|2021-01-06 12:46:10|435.23|433.23|435.05|433.05|435.23|433.23|434.87|432.87|37
1609937180000|2021-01-06 12:46:20|435.09|433.09|435.42|433.42|435.53|433.53|435.09|433.09|25
1609937190000|2021-01-06 12:46:30|435.45|433.45|435.54|433.54|435.54|433.54|435.4|433.4|22
1609937200000|2021-01-06 12:46:40|435.48|433.48|435.5|433.5|435.58|433.58|435.44|433.44|27
1609937210000|2021-01-06 12:46:50|435.56|433.56|435.99|433.99|435.99|433.99|435.52|433.52|19
1609937220000|2021-01-06 12:47:00|435.97|433.97|436.08|434.08|436.12|434.12|435.97|433.97|18
1609937230000|2021-01-06 12:47:10|436.43|434.43|436.36|434.36|436.43|434.43|436.23|434.23|16
1609937240000|2021-01-06 12:47:20|436.35|434.35|436.09|434.09|436.48|434.48|435.96|433.96|20
1609937250000|2021-01-06 12:47:30|436.1|434.1|436.12|434.12|436.12|434.12|435.92|433.92|27
1609937260000|2021-01-06 12:47:40|436.1|434.1|436.2|434.2|436.22|434.22|436.1|434.1|16
1609937270000|2021-01-06 12:47:50|436.21|434.21|435.87|433.87|436.29|434.29|435.87|433.87|30
1609937280000|2021-01-06 12:48:00|435.84|433.84|435.74|433.74|435.86|433.86|435.72|433.72|17
1609937290000|2021-01-06 12:48:10|435.75|433.75|435.76|433.76|435.76|433.76|435.51|433.51|22
1609937300000|2021-01-06 12:48:20|435.78|433.78|435.48|433.48|435.79|433.79|435.45|433.45|20
1609937310000|2021-01-06 12:48:30|435.51|433.51|435.79|433.79|435.85|433.85|435.45|433.45|19
1609937320000|2021-01-06 12:48:40|435.81|433.81|435.81|433.81|435.82|433.82|435.81|433.81|7
1609937330000|2021-01-06 12:48:50|435.86|433.86|435.84|433.84|435.88|433.88|435.81|433.81|10
1609937340000|2021-01-06 12:49:00|435.95|433.95|436.67|434.67|436.67|434.67|435.84|433.84|22
1609937350000|2021-01-06 12:49:10|436.64|434.64|436.64|434.64|436.79|434.79|436.64|434.64|6
1609937360000|2021-01-06 12:49:20|436.73|434.73|437|435|437.1|435.1|436.64|434.64|14
1609937370000|2021-01-06 12:49:30|437.06|435.06|437.16|435.16|437.43|435.43|437|435|20
1609937380000|2021-01-06 12:49:40|437.21|435.21|437.21|435.21|437.25|435.25|437.16|435.16|18
1609937390000|2021-01-06 12:49:50|437.19|435.19|437.17|435.17|437.24|435.24|437.13|435.13|15
1609937400000|2021-01-06 12:50:00|437.21|435.21|437.07|435.07|437.26|435.26|437|435|27
1609937410000|2021-01-06 12:50:10|437.06|435.06|436.82|434.82|437.07|435.07|436.8|434.8|27
1609937420000|2021-01-06 12:50:20|436.83|434.83|436.91|434.91|436.98|434.98|436.77|434.77|30
1609937430000|2021-01-06 12:50:30|436.92|434.92|436.96|434.96|436.99|434.99|436.84|434.84|19
1609937440000|2021-01-06 12:50:40|436.92|434.92|436.92|434.92|436.99|434.99|436.88|434.88|26
1609937450000|2021-01-06 12:50:50|436.91|434.91|437.1|435.1|437.13|435.13|436.91|434.91|24
1609937460000|2021-01-06 12:51:00|437.08|435.08|437.21|435.21|437.21|435.21|437.08|435.08|19
1609937470000|2021-01-06 12:51:10|437.17|435.17|437.03|435.03|437.21|435.21|436.98|434.98|30
1609937480000|2021-01-06 12:51:20|437.04|435.04|437.1|435.1|437.15|435.15|436.98|434.98|21
1609937490000|2021-01-06 12:51:30|437.17|435.17|437.21|435.21|437.26|435.26|437.1|435.1|16
1609937500000|2021-01-06 12:51:40|437.3|435.3|437.96|435.96|437.96|435.96|437.29|435.29|23
1609937510000|2021-01-06 12:51:50|438.01|436.01|438.27|436.27|438.33|436.33|438.01|436.01|15
1609937520000|2021-01-06 12:52:00|438.28|436.28|438.24|436.24|438.28|436.28|438.18|436.18|15
1609937530000|2021-01-06 12:52:10|438.23|436.23|438.46|436.46|438.47|436.47|438.12|436.12|23
1609937540000|2021-01-06 12:52:20|438.47|436.47|438.26|436.26|438.47|436.47|438.22|436.22|17
1609937550000|2021-01-06 12:52:30|438.22|436.22|437.99|435.99|438.27|436.27|437.95|435.95|31
1609937560000|2021-01-06 12:52:40|438|436|438.29|436.29|438.31|436.31|438|436|17
1609937570000|2021-01-06 12:52:50|438.3|436.3|438.41|436.41|438.43|436.43|438.18|436.18|21
1609937580000|2021-01-06 12:53:00|438.43|436.43|438.39|436.39|438.43|436.43|438.26|436.26|18
1609937590000|2021-01-06 12:53:10|438.35|436.35|438.57|436.57|438.58|436.58|438.35|436.35|23
1609937600000|2021-01-06 12:53:20|438.59|436.59|438.81|436.81|438.89|436.89|438.59|436.59|20
1609937610000|2021-01-06 12:53:30|438.85|436.85|438.81|436.81|438.86|436.86|438.8|436.8|17
1609937620000|2021-01-06 12:53:40|438.8|436.8|438.62|436.62|438.8|436.8|438.62|436.62|15
1609937630000|2021-01-06 12:53:50|438.67|436.67|438.68|436.68|438.73|436.73|438.62|436.62|11
1609937640000|2021-01-06 12:54:00|438.7|436.7|439.09|437.09|439.09|437.09|438.62|436.62|26
1609937650000|2021-01-06 12:54:10|439.1|437.1|439.17|437.17|439.17|437.17|439.08|437.08|13
1609937660000|2021-01-06 12:54:20|439.15|437.15|439.23|437.23|439.27|437.27|439.1|437.1|17
1609937670000|2021-01-06 12:54:30|439.53|437.53|439.67|437.67|439.67|437.67|439.52|437.52|22
1609937680000|2021-01-06 12:54:40|439.65|437.65|439.66|437.66|439.67|437.67|439.59|437.59|16
1609937690000|2021-01-06 12:54:50|439.65|437.65|439.16|437.16|439.65|437.65|439.13|437.13|22
1609937700000|2021-01-06 12:55:00|439.13|437.13|439.2|437.2|439.23|437.23|439.13|437.13|12
1609937710000|2021-01-06 12:55:10|439.23|437.23|439.21|437.21|439.24|437.24|439.12|437.12|24
1609937720000|2021-01-06 12:55:20|439.25|437.25|439.28|437.28|439.33|437.33|439.18|437.18|17
1609937730000|2021-01-06 12:55:30|439.33|437.33|439.61|437.61|439.61|437.61|439.33|437.33|24
1609937740000|2021-01-06 12:55:40|439.64|437.64|439.57|437.57|439.65|437.65|439.57|437.57|18
1609937750000|2021-01-06 12:55:50|439.49|437.49|439.68|437.68|439.68|437.68|439.49|437.49|21
1609937760000|2021-01-06 12:56:00|439.74|437.74|439.63|437.63|439.74|437.74|439.63|437.63|19
1609937770000|2021-01-06 12:56:10|439.6|437.6|439.64|437.64|439.66|437.66|439.54|437.54|23
1609937780000|2021-01-06 12:56:20|439.65|437.65|439.21|437.21|439.66|437.66|439.21|437.21|23
1609937790000|2021-01-06 12:56:30|439.17|437.17|439.04|437.04|439.17|437.17|438.85|436.85|29
1609937800000|2021-01-06 12:56:40|439.02|437.02|439.01|437.01|439.06|437.06|438.82|436.82|32
1609937810000|2021-01-06 12:56:50|439.03|437.03|439.07|437.07|439.11|437.11|438.98|436.98|27
1609937820000|2021-01-06 12:57:00|439.02|437.02|439.44|437.44|439.51|437.51|439.02|437.02|28
1609937830000|2021-01-06 12:57:10|439.43|437.43|439.35|437.35|439.44|437.44|439.29|437.29|23
1609937840000|2021-01-06 12:57:20|439.33|437.33|438.99|436.99|439.35|437.35|438.92|436.92|26
1609937850000|2021-01-06 12:57:30|438.98|436.98|438.6|436.6|438.99|436.99|438.6|436.6|24
1609937860000|2021-01-06 12:57:40|438.51|436.51|438.3|436.3|438.51|436.51|438.21|436.21|27
1609937870000|2021-01-06 12:57:50|438.29|436.29|438.57|436.57|438.57|436.57|438.26|436.26|23
1609937880000|2021-01-06 12:58:00|438.56|436.56|438.9|436.9|438.96|436.96|438.56|436.56|21
1609937890000|2021-01-06 12:58:10|438.88|436.88|438.72|436.72|438.88|436.88|438.71|436.71|28
1609937900000|2021-01-06 12:58:20|438.76|436.76|438.92|436.92|438.94|436.94|438.76|436.76|20
1609937910000|2021-01-06 12:58:30|438.9|436.9|438.86|436.86|438.91|436.91|438.86|436.86|9
1609937920000|2021-01-06 12:58:40|438.85|436.85|439.01|437.01|439.01|437.01|438.7|436.7|21
1609937930000|2021-01-06 12:58:50|439|437|439.03|437.03|439.14|437.14|438.88|436.88|21
1609937940000|2021-01-06 12:59:00|439.06|437.06|439.15|437.15|439.16|437.16|439.06|437.06|18
1609937950000|2021-01-06 12:59:10|439.17|437.17|439.4|437.4|439.44|437.44|439.12|437.12|29
1609937960000|2021-01-06 12:59:20|439.42|437.42|439.42|437.42|439.45|437.45|439.42|437.42|9
1609937970000|2021-01-06 12:59:30|439.44|437.44|439.17|437.17|439.45|437.45|438.83|436.83|20
1609937980000|2021-01-06 12:59:40|439.2|437.2|439.48|437.48|439.5|437.5|439.16|437.16|22
1609937990000|2021-01-06 12:59:50|439.5|437.5|439.35|437.35|439.5|437.5|439.26|437.26|19
1609938000000|2021-01-06 13:00:00|439.36|437.36|439.48|437.48|439.48|437.48|439.36|437.36|16
1609938010000|2021-01-06 13:00:10|439.49|437.49|439.69|437.69|439.74|437.74|439.49|437.49|11
1609938020000|2021-01-06 13:00:20|439.75|437.75|439.99|437.99|440.03|438.03|439.74|437.74|20
1609938030000|2021-01-06 13:00:30|440.02|438.02|440.33|438.33|440.36|438.36|439.99|437.99|19
1609938040000|2021-01-06 13:00:40|440.32|438.32|440.19|438.19|440.43|438.43|440.09|438.09|22
1609938050000|2021-01-06 13:00:50|440.2|438.2|440.15|438.15|440.24|438.24|440.15|438.15|18
1609938060000|2021-01-06 13:01:00|440.16|438.16|439.81|437.81|440.22|438.22|439.81|437.81|30
1609938070000|2021-01-06 13:01:10|439.78|437.78|439.86|437.86|439.86|437.86|439.72|437.72|27
1609938080000|2021-01-06 13:01:20|439.85|437.85|439.97|437.97|440.19|438.19|439.82|437.82|27
1609938090000|2021-01-06 13:01:30|440|438|440.2|438.2|440.27|438.27|440|438|23
1609938100000|2021-01-06 13:01:40|440.3|438.3|440.24|438.24|440.34|438.34|440.23|438.23|17
1609938110000|2021-01-06 13:01:50|440.23|438.23|440.06|438.06|440.24|438.24|440.06|438.06|22
1609938120000|2021-01-06 13:02:00|440.07|438.07|439.68|437.68|440.07|438.07|439.47|437.47|25
1609938130000|2021-01-06 13:02:10|439.69|437.69|440.35|438.35|440.35|438.35|439.59|437.59|26
1609938140000|2021-01-06 13:02:20|440.38|438.38|440.39|438.39|440.39|438.39|440.34|438.34|7
1609938150000|2021-01-06 13:02:30|440.37|438.37|440.4|438.4|440.41|438.41|440.37|438.37|10
1609938160000|2021-01-06 13:02:40|440.41|438.41|440.42|438.42|440.46|438.46|440.37|438.37|9
1609938170000|2021-01-06 13:02:50|440.38|438.38|440.77|438.77|440.78|438.78|440.38|438.38|18
1609938180000|2021-01-06 13:03:00|440.8|438.8|440.72|438.72|440.8|438.8|440.69|438.69|15
1609938190000|2021-01-06 13:03:10|440.71|438.71|440.31|438.31|440.75|438.75|440.19|438.19|26
1609938200000|2021-01-06 13:03:20|440.3|438.3|440.15|438.15|440.65|438.65|440.15|438.15|27
1609938210000|2021-01-06 13:03:30|440.14|438.14|439.89|437.89|440.14|438.14|439.89|437.89|23
1609938220000|2021-01-06 13:03:40|439.9|437.9|439.99|437.99|440|438|439.75|437.75|28
1609938230000|2021-01-06 13:03:50|439.98|437.98|439.38|437.38|439.98|437.98|439.38|437.38|28
1609938240000|2021-01-06 13:04:00|439.37|437.37|439.38|437.38|439.51|437.51|439.23|437.23|30
1609938250000|2021-01-06 13:04:10|439.39|437.39|439.64|437.64|439.67|437.67|439.38|437.38|17
1609938260000|2021-01-06 13:04:20|439.65|437.65|439.64|437.64|439.67|437.67|439.62|437.62|16
1609938270000|2021-01-06 13:04:30|439.65|437.65|439.68|437.68|439.68|437.68|439.61|437.61|13
1609938280000|2021-01-06 13:04:40|439.64|437.64|439.68|437.68|439.7|437.7|439.62|437.62|15
1609938290000|2021-01-06 13:04:50|439.67|437.67|439.65|437.65|439.67|437.67|439.59|437.59|23
1609938300000|2021-01-06 13:05:00|439.83|437.83|439.83|437.83|439.83|437.83|439.73|437.73|12
1609938310000|2021-01-06 13:05:10|439.85|437.85|439.8|437.8|439.88|437.88|439.63|437.63|26
1609938320000|2021-01-06 13:05:20|439.81|437.81|439.85|437.85|439.89|437.89|439.81|437.81|12
1609938330000|2021-01-06 13:05:30|439.86|437.86|439.61|437.61|439.86|437.86|439.55|437.55|14
1609938340000|2021-01-06 13:05:40|439.6|437.6|439.21|437.21|439.83|437.83|439.15|437.15|26
1609938350000|2021-01-06 13:05:50|439.24|437.24|439.36|437.36|439.36|437.36|439.15|437.15|25
1609938360000|2021-01-06 13:06:00|439.35|437.35|438.77|436.77|439.35|437.35|438.73|436.73|29
1609938370000|2021-01-06 13:06:10|438.76|436.76|438.57|436.57|438.77|436.77|438.51|436.51|24
1609938380000|2021-01-06 13:06:20|438.54|436.54|438.52|436.52|438.6|436.6|438.47|436.47|23
1609938390000|2021-01-06 13:06:30|438.5|436.5|438.43|436.43|438.56|436.56|438.41|436.41|24
1609938400000|2021-01-06 13:06:40|438.42|436.42|438.22|436.22|438.42|436.42|438.14|436.14|21
1609938410000|2021-01-06 13:06:50|438.17|436.17|438.07|436.07|438.24|436.24|438.04|436.04|21
1609938420000|2021-01-06 13:07:00|438.11|436.11|438.18|436.18|438.18|436.18|438.05|436.05|20
1609938430000|2021-01-06 13:07:10|438.19|436.19|438.36|436.36|438.44|436.44|438.15|436.15|22
1609938440000|2021-01-06 13:07:20|438.37|436.37|438.59|436.59|438.59|436.59|438.27|436.27|22
1609938450000|2021-01-06 13:07:30|438.6|436.6|438.28|436.28|438.64|436.64|438.11|436.11|20
1609938460000|2021-01-06 13:07:40|438.27|436.27|438.04|436.04|438.34|436.34|438.04|436.04|30
1609938470000|2021-01-06 13:07:50|438.03|436.03|438.06|436.06|438.07|436.07|437.98|435.98|13
1609938480000|2021-01-06 13:08:00|438.07|436.07|438.15|436.15|438.15|436.15|438.07|436.07|10
1609938490000|2021-01-06 13:08:10|438.16|436.16|438.03|436.03|438.17|436.17|438.03|436.03|21
1609938500000|2021-01-06 13:08:20|438.07|436.07|438.11|436.11|438.11|436.11|438.03|436.03|13
1609938510000|2021-01-06 13:08:30|438.08|436.08|438.02|436.02|438.11|436.11|438.02|436.02|7
1609938520000|2021-01-06 13:08:40|438.06|436.06|438.08|436.08|438.1|436.1|438.02|436.02|10
1609938530000|2021-01-06 13:08:50|438.12|436.12|438.09|436.09|438.15|436.15|438.08|436.08|16
1609938540000|2021-01-06 13:09:00|438.12|436.12|437.92|435.92|438.13|436.13|437.89|435.89|15
1609938550000|2021-01-06 13:09:10|437.93|435.93|437.78|435.78|437.95|435.95|437.78|435.78|9
1609938560000|2021-01-06 13:09:20|437.8|435.8|437.72|435.72|437.82|435.82|437.64|435.64|19
1609938570000|2021-01-06 13:09:30|437.71|435.71|437.66|435.66|437.71|435.71|437.65|435.65|10
1609938580000|2021-01-06 13:09:40|437.67|435.67|437.66|435.66|437.74|435.74|437.65|435.65|12
1609938590000|2021-01-06 13:09:50|437.67|435.67|437.7|435.7|437.7|435.7|437.67|435.67|3
1609938600000|2021-01-06 13:10:00|437.67|435.67|437.99|435.99|438|436|437.67|435.67|20
1609938610000|2021-01-06 13:10:10|438.03|436.03|438.2|436.2|438.25|436.25|438.03|436.03|15
1609938620000|2021-01-06 13:10:20|438.16|436.16|438.22|436.22|438.22|436.22|438.16|436.16|6
1609938630000|2021-01-06 13:10:30|438.12|436.12|438.18|436.18|438.23|436.23|438.12|436.12|13
1609938640000|2021-01-06 13:10:40|438.22|436.22|438.26|436.26|438.36|436.36|438.22|436.22|17
1609938650000|2021-01-06 13:10:50|438.25|436.25|438.19|436.19|438.26|436.26|438.11|436.11|16
1609938660000|2021-01-06 13:11:00|438.17|436.17|438.17|436.17|438.21|436.21|438.15|436.15|17
1609938670000|2021-01-06 13:11:10|438.2|436.2|438.04|436.04|438.2|436.2|438.04|436.04|12
1609938680000|2021-01-06 13:11:20|437.96|435.96|437.9|435.9|437.97|435.97|437.84|435.84|22
1609938690000|2021-01-06 13:11:30|437.91|435.91|437.81|435.81|437.92|435.92|437.79|435.79|17
1609938700000|2021-01-06 13:11:40|437.79|435.79|437.65|435.65|437.82|435.82|437.63|435.63|19
1609938710000|2021-01-06 13:11:50|437.72|435.72|437.78|435.78|437.96|435.96|437.69|435.69|27
1609938720000|2021-01-06 13:12:00|437.83|435.83|437.97|435.97|438.01|436.01|437.83|435.83|20
1609938730000|2021-01-06 13:12:10|437.98|435.98|438.07|436.07|438.07|436.07|437.97|435.97|8
1609938740000|2021-01-06 13:12:20|438.08|436.08|438.19|436.19|438.28|436.28|438.08|436.08|15
1609938750000|2021-01-06 13:12:30|438.18|436.18|438.26|436.26|438.27|436.27|438.17|436.17|12
1609938760000|2021-01-06 13:12:40|438.29|436.29|437.67|435.67|438.29|436.29|437.53|435.53|35
1609938770000|2021-01-06 13:12:50|437.65|435.65|437.7|435.7|437.7|435.7|437.1|435.1|18
1609938780000|2021-01-06 13:13:00|437.71|435.71|437.83|435.83|437.88|435.88|437.71|435.71|24
1609938790000|2021-01-06 13:13:10|437.84|435.84|437.87|435.87|437.87|435.87|437.77|435.77|16
1609938800000|2021-01-06 13:13:20|437.85|435.85|437.71|435.71|437.85|435.85|437.58|435.58|26
1609938810000|2021-01-06 13:13:30|437.72|435.72|437.02|435.02|437.72|435.72|437.02|435.02|34
1609938820000|2021-01-06 13:13:40|436.99|434.99|436.99|434.99|437.13|435.13|436.65|434.65|31
1609938830000|2021-01-06 13:13:50|436.77|434.77|436.6|434.6|436.77|434.77|436.56|434.56|34
1609938840000|2021-01-06 13:14:00|436.54|434.54|436.68|434.68|436.73|434.73|436.47|434.47|29
1609938850000|2021-01-06 13:14:10|436.72|434.72|436.62|434.62|436.72|434.72|436.59|434.59|16
1609938860000|2021-01-06 13:14:20|436.61|434.61|436.76|434.76|436.76|434.76|436.61|434.61|24
1609938870000|2021-01-06 13:14:30|436.77|434.77|436.76|434.76|436.77|434.77|436.59|434.59|23
1609938880000|2021-01-06 13:14:40|436.75|434.75|436.66|434.66|436.78|434.78|436.66|434.66|26
1609938890000|2021-01-06 13:14:50|436.7|434.7|436.63|434.63|436.7|434.7|436.62|434.62|14
1609938900000|2021-01-06 13:15:00|436.62|434.62|436.46|434.46|436.63|434.63|436.42|434.42|26
1609938910000|2021-01-06 13:15:10|436.4|434.4|436.34|434.34|436.41|434.41|436.12|434.12|22
1609938920000|2021-01-06 13:15:20|436.35|434.35|436.35|434.35|436.53|434.53|436.29|434.29|28
1609938930000|2021-01-06 13:15:30|436.37|434.37|436.46|434.46|436.59|434.59|436.26|434.26|31
1609938940000|2021-01-06 13:15:40|436.45|434.45|435.67|433.67|436.45|434.45|435.61|433.61|29
1609938950000|2021-01-06 13:15:50|435.57|433.57|435.47|433.47|435.58|433.58|435.46|433.46|24
1609938960000|2021-01-06 13:16:00|435.52|433.52|435.46|433.46|435.72|433.72|435.39|433.39|26
1609938970000|2021-01-06 13:16:10|435.44|433.44|434.86|432.86|435.47|433.47|434.86|432.86|27
1609938980000|2021-01-06 13:16:20|434.88|432.88|435.42|433.42|435.49|433.49|434.87|432.87|30
1609938990000|2021-01-06 13:16:30|435.31|433.31|435.47|433.47|435.64|433.64|434.83|432.83|29
1609939000000|2021-01-06 13:16:40|435.49|433.49|435.61|433.61|435.71|433.71|434.84|432.84|28
1609939010000|2021-01-06 13:16:50|435.66|433.66|435.39|433.39|435.69|433.69|435.33|433.33|28
1609939020000|2021-01-06 13:17:00|435.34|433.34|435.25|433.25|435.36|433.36|435.02|433.02|33
1609939030000|2021-01-06 13:17:10|435.26|433.26|435.23|433.23|435.26|433.26|435.09|433.09|25
1609939040000|2021-01-06 13:17:20|435.33|433.33|434.99|432.99|435.38|433.38|434.92|432.92|32
1609939050000|2021-01-06 13:17:30|434.98|432.98|435.54|433.54|435.54|433.54|434.84|432.84|31
1609939060000|2021-01-06 13:17:40|435.52|433.52|435.36|433.36|435.55|433.55|435.29|433.29|30
1609939070000|2021-01-06 13:17:50|435.37|433.37|435.4|433.4|435.45|433.45|434.96|432.96|27
1609939080000|2021-01-06 13:18:00|435.36|433.36|435.59|433.59|435.59|433.59|434.88|432.88|29
1609939090000|2021-01-06 13:18:10|435.6|433.6|435.76|433.76|436.09|434.09|435.5|433.5|31
1609939100000|2021-01-06 13:18:20|435.9|433.9|435.64|433.64|435.9|433.9|435.64|433.64|20
1609939110000|2021-01-06 13:18:30|435.72|433.72|435.5|433.5|435.91|433.91|435.5|433.5|21
1609939120000|2021-01-06 13:18:40|436.12|434.12|436.14|434.14|436.16|434.16|436.1|434.1|15
1609939130000|2021-01-06 13:18:50|436.15|434.15|436.14|434.14|436.18|434.18|436.05|434.05|20
1609939140000|2021-01-06 13:19:00|436.12|434.12|435.8|433.8|436.19|434.19|435.8|433.8|22
1609939150000|2021-01-06 13:19:10|435.81|433.81|435.62|433.62|435.81|433.81|435.62|433.62|10
1609939160000|2021-01-06 13:19:20|435.6|433.6|435.9|433.9|435.9|433.9|435.36|433.36|33
1609939170000|2021-01-06 13:19:30|435.94|433.94|436.13|434.13|436.17|434.17|435.94|433.94|19
1609939180000|2021-01-06 13:19:40|436.12|434.12|436.18|434.18|436.21|434.21|436.12|434.12|8
1609939190000|2021-01-06 13:19:50|436.16|434.16|436.22|434.22|436.22|434.22|436.12|434.12|10
1609939200000|2021-01-06 13:20:00|436.23|434.23|436.23|434.23|436.23|434.23|436.22|434.22|3
1609939210000|2021-01-06 13:20:10|436.27|434.27|436.53|434.53|436.53|434.53|436.27|434.27|20
1609939220000|2021-01-06 13:20:20|436.85|434.85|436.37|434.37|436.85|434.85|436.23|434.23|25
1609939230000|2021-01-06 13:20:30|436.38|434.38|436.64|434.64|436.69|434.69|436.33|434.33|22
1609939240000|2021-01-06 13:20:40|436.62|434.62|436.53|434.53|436.71|434.71|436.52|434.52|23
1609939250000|2021-01-06 13:20:50|436.62|434.62|436.65|434.65|436.73|434.73|436.62|434.62|19
1609939260000|2021-01-06 13:21:00|436.64|434.64|436.32|434.32|436.66|434.66|436.32|434.32|23
1609939270000|2021-01-06 13:21:10|436.25|434.25|436.22|434.22|436.27|434.27|436.17|434.17|25
1609939280000|2021-01-06 13:21:20|436.23|434.23|436.5|434.5|436.55|434.55|436.22|434.22|24
1609939290000|2021-01-06 13:21:30|436.49|434.49|436.68|434.68|436.71|434.71|436.49|434.49|23
1609939300000|2021-01-06 13:21:40|436.69|434.69|436.29|434.29|436.69|434.69|436.29|434.29|20
1609939310000|2021-01-06 13:21:50|436.32|434.32|436.51|434.51|436.55|434.55|436.29|434.29|20
1609939320000|2021-01-06 13:22:00|436.46|434.46|436.68|434.68|436.68|434.68|436.46|434.46|22
1609939330000|2021-01-06 13:22:10|436.67|434.67|436.57|434.57|436.72|434.72|436.49|434.49|24
1609939340000|2021-01-06 13:22:20|436.58|434.58|436.64|434.64|436.64|434.64|436.54|434.54|20
1609939350000|2021-01-06 13:22:30|436.71|434.71|436.75|434.75|436.86|434.86|436.64|434.64|16
1609939360000|2021-01-06 13:22:40|436.76|434.76|436.53|434.53|436.81|434.81|436.49|434.49|28
1609939370000|2021-01-06 13:22:50|436.5|434.5|436.8|434.8|436.81|434.81|436.49|434.49|21
1609939380000|2021-01-06 13:23:00|436.79|434.79|436.72|434.72|436.85|434.85|436.66|434.66|28
1609939390000|2021-01-06 13:23:10|436.71|434.71|436.88|434.88|436.9|434.9|436.71|434.71|16
1609939400000|2021-01-06 13:23:20|436.9|434.9|436.99|434.99|437.04|435.04|436.9|434.9|21
1609939410000|2021-01-06 13:23:30|436.96|434.96|436.94|434.94|436.96|434.96|436.72|434.72|22
1609939420000|2021-01-06 13:23:40|436.93|434.93|437.19|435.19|437.22|435.22|436.91|434.91|24
1609939430000|2021-01-06 13:23:50|437.14|435.14|437.74|435.74|437.74|435.74|436.99|434.99|27
1609939440000|2021-01-06 13:24:00|437.76|435.76|437.8|435.8|437.85|435.85|437.75|435.75|14
1609939450000|2021-01-06 13:24:10|437.81|435.81|437.73|435.73|437.81|435.81|437.68|435.68|16
1609939460000|2021-01-06 13:24:20|437.72|435.72|437.72|435.72|437.75|435.75|437.61|435.61|20
1609939470000|2021-01-06 13:24:30|437.66|435.66|437.88|435.88|437.9|435.9|437.64|435.64|29
1609939480000|2021-01-06 13:24:40|437.84|435.84|437.99|435.99|438.03|436.03|437.84|435.84|19
1609939490000|2021-01-06 13:24:50|438|436|437.8|435.8|438.05|436.05|437.8|435.8|24
1609939500000|2021-01-06 13:25:00|437.84|435.84|437.91|435.91|437.95|435.95|437.84|435.84|19
1609939510000|2021-01-06 13:25:10|437.88|435.88|437.93|435.93|437.93|435.93|437.87|435.87|17
1609939520000|2021-01-06 13:25:20|437.92|435.92|438|436|438.06|436.06|437.92|435.92|19
1609939530000|2021-01-06 13:25:30|438.19|436.19|438.14|436.14|438.22|436.22|438.13|436.13|20
1609939540000|2021-01-06 13:25:40|438.18|436.18|438.24|436.24|438.25|436.25|438.16|436.16|8
1609939550000|2021-01-06 13:25:50|438.31|436.31|438.24|436.24|438.31|436.31|438.24|436.24|12
1609939560000|2021-01-06 13:26:00|438.29|436.29|438.2|436.2|438.29|436.29|438.2|436.2|4
1609939570000|2021-01-06 13:26:10|438.21|436.21|437.95|435.95|438.21|436.21|437.92|435.92|22
1609939580000|2021-01-06 13:26:20|437.94|435.94|438.09|436.09|438.09|436.09|437.94|435.94|17
1609939590000|2021-01-06 13:26:30|438.08|436.08|437.89|435.89|438.1|436.1|437.89|435.89|8
1609939600000|2021-01-06 13:26:40|437.79|435.79|437.64|435.64|437.81|435.81|437.63|435.63|10
1609939610000|2021-01-06 13:26:50|437.63|435.63|437.84|435.84|437.84|435.84|437.62|435.62|12
1609939620000|2021-01-06 13:27:00|437.81|435.81|437.85|435.85|437.85|435.85|437.81|435.81|6
1609939630000|2021-01-06 13:27:10|437.86|435.86|437.79|435.79|437.97|435.97|437.79|435.79|5
1609939640000|2021-01-06 13:27:20|437.7|435.7|437.83|435.83|437.85|435.85|437.66|435.66|18
1609939650000|2021-01-06 13:27:30|437.86|435.86|436.9|434.9|437.86|435.86|436.76|434.76|23
1609939660000|2021-01-06 13:27:40|436.89|434.89|436.68|434.68|436.95|434.95|436.68|434.68|23
1609939670000|2021-01-06 13:27:50|436.67|434.67|436.79|434.79|436.83|434.83|436.54|434.54|24
1609939680000|2021-01-06 13:28:00|436.82|434.82|436.87|434.87|437.02|435.02|436.76|434.76|25
1609939690000|2021-01-06 13:28:10|436.88|434.88|436.86|434.86|436.89|434.89|436.84|434.84|11
1609939700000|2021-01-06 13:28:20|436.84|434.84|436.93|434.93|436.94|434.94|436.81|434.81|23
1609939710000|2021-01-06 13:28:30|436.91|434.91|436.94|434.94|436.96|434.96|436.91|434.91|11
1609939720000|2021-01-06 13:28:40|436.95|434.95|436.9|434.9|437|435|436.89|434.89|16
1609939730000|2021-01-06 13:28:50|436.88|434.88|436.73|434.73|436.9|434.9|436.59|434.59|27
1609939740000|2021-01-06 13:29:00|436.74|434.74|436.91|434.91|436.94|434.94|436.7|434.7|27
1609939750000|2021-01-06 13:29:10|436.92|434.92|436.82|434.82|436.93|434.93|436.82|434.82|19
1609939760000|2021-01-06 13:29:20|436.83|434.83|437|435|437.01|435.01|436.75|434.75|16
1609939770000|2021-01-06 13:29:30|437.01|435.01|437.04|435.04|437.04|435.04|436.95|434.95|13
1609939780000|2021-01-06 13:29:40|437.06|435.06|437.08|435.08|437.09|435.09|437.04|435.04|5
1609939790000|2021-01-06 13:29:50|437.09|435.09|436.97|434.97|437.09|435.09|436.97|434.97|7
1609939800000|2021-01-06 13:30:00|436.93|434.93|436.79|434.79|436.94|434.94|436.76|434.76|21
1609939810000|2021-01-06 13:30:10|436.77|434.77|436.53|434.53|436.77|434.77|436.5|434.5|25
1609939820000|2021-01-06 13:30:20|436.5|434.5|436.58|434.58|436.59|434.59|436.49|434.49|24
1609939830000|2021-01-06 13:30:30|436.59|434.59|436.6|434.6|436.64|434.64|436.58|434.58|18
1609939840000|2021-01-06 13:30:40|436.61|434.61|436.7|434.7|436.72|434.72|436.58|434.58|24
1609939850000|2021-01-06 13:30:50|436.71|434.71|436.64|434.64|436.81|434.81|436.63|434.63|27
1609939860000|2021-01-06 13:31:00|436.7|434.7|436.66|434.66|436.72|434.72|436.66|434.66|18
1609939870000|2021-01-06 13:31:10|436.65|434.65|436.64|434.64|436.68|434.68|436.6|434.6|15
1609939880000|2021-01-06 13:31:20|436.65|434.65|436.67|434.67|436.67|434.67|436.6|434.6|17
1609939890000|2021-01-06 13:31:30|436.71|434.71|436.49|434.49|436.71|434.71|436.49|434.49|13
1609939900000|2021-01-06 13:31:40|436.48|434.48|435.99|433.99|436.48|434.48|435.99|433.99|29
1609939910000|2021-01-06 13:31:50|436|434|435.58|433.58|436|434|435.57|433.57|29
1609939920000|2021-01-06 13:32:00|435.57|433.57|435.57|433.57|435.6|433.6|435.45|433.45|27
1609939930000|2021-01-06 13:32:10|435.58|433.58|435.4|433.4|435.77|433.77|435.29|433.29|26
1609939940000|2021-01-06 13:32:20|435.42|433.42|435.79|433.79|435.8|433.8|435.42|433.42|29
1609939950000|2021-01-06 13:32:30|435.78|433.78|435.46|433.46|435.78|433.78|435.35|433.35|31
1609939960000|2021-01-06 13:32:40|435.47|433.47|434.88|432.88|435.48|433.48|434.88|432.88|27
1609939970000|2021-01-06 13:32:50|434.9|432.9|434.01|432.01|434.9|432.9|434.01|432.01|34
1609939980000|2021-01-06 13:33:00|434.05|432.05|434.4|432.4|434.42|432.42|433.99|431.99|29
1609939990000|2021-01-06 13:33:10|434.43|432.43|434.19|432.19|434.44|432.44|434.13|432.13|23
1609940000000|2021-01-06 13:33:20|434.2|432.2|434.21|432.21|434.34|432.34|434.2|432.2|26
1609940010000|2021-01-06 13:33:30|434.27|432.27|434.66|432.66|434.66|432.66|434.27|432.27|29
1609940020000|2021-01-06 13:33:40|434.64|432.64|434.85|432.85|434.85|432.85|434.57|432.57|23
1609940030000|2021-01-06 13:33:50|434.92|432.92|434.85|432.85|435.2|433.2|434.74|432.74|35
1609940040000|2021-01-06 13:34:00|434.81|432.81|434.45|432.45|434.87|432.87|434.45|432.45|27
1609940050000|2021-01-06 13:34:10|434.49|432.49|434.25|432.25|434.49|432.49|434.13|432.13|24
1609940060000|2021-01-06 13:34:20|434.23|432.23|434.39|432.39|434.46|432.46|434.23|432.23|23
1609940070000|2021-01-06 13:34:30|434.37|432.37|434.48|432.48|434.6|432.6|434.37|432.37|21
1609940080000|2021-01-06 13:34:40|434.53|432.53|434.52|432.52|434.54|432.54|434.48|432.48|11
1609940090000|2021-01-06 13:34:50|434.53|432.53|434.73|432.73|434.76|432.76|434.5|432.5|20
1609940100000|2021-01-06 13:35:00|434.69|432.69|434.36|432.36|434.69|432.69|434.28|432.28|24
1609940110000|2021-01-06 13:35:10|434.35|432.35|434.39|432.39|434.39|432.39|434.35|432.35|19
1609940120000|2021-01-06 13:35:20|434.45|432.45|434.17|432.17|434.54|432.54|434.06|432.06|25
1609940130000|2021-01-06 13:35:30|434.14|432.14|434.29|432.29|434.32|432.32|434.13|432.13|22
1609940140000|2021-01-06 13:35:40|434.28|432.28|434.57|432.57|434.58|432.58|434.28|432.28|16
1609940150000|2021-01-06 13:35:50|434.58|432.58|434.88|432.88|435|433|434.58|432.58|18
1609940160000|2021-01-06 13:36:00|434.96|432.96|435.02|433.02|435.02|433.02|434.7|432.7|22
1609940170000|2021-01-06 13:36:10|435.04|433.04|435.76|433.76|435.78|433.78|434.99|432.99|25
1609940180000|2021-01-06 13:36:20|435.81|433.81|435.78|433.78|435.81|433.81|435.75|433.75|16
1609940190000|2021-01-06 13:36:30|435.77|433.77|435.84|433.84|435.85|433.85|435.73|433.73|10
1609940200000|2021-01-06 13:36:40|435.81|433.81|435.59|433.59|435.81|433.81|435.59|433.59|16
1609940210000|2021-01-06 13:36:50|435.56|433.56|435.53|433.53|435.64|433.64|435.41|433.41|17
1609940220000|2021-01-06 13:37:00|435.52|433.52|435.62|433.62|435.63|433.63|435.52|433.52|12
1609940230000|2021-01-06 13:37:10|435.61|433.61|435.9|433.9|435.93|433.93|435.59|433.59|24
1609940240000|2021-01-06 13:37:20|435.88|433.88|435.49|433.49|435.93|433.93|435.48|433.48|29
1609940250000|2021-01-06 13:37:30|435.5|433.5|435.57|433.57|435.57|433.57|435.46|433.46|15
1609940260000|2021-01-06 13:37:40|435.53|433.53|435.49|433.49|435.57|433.57|435.49|433.49|17
1609940270000|2021-01-06 13:37:50|435.5|433.5|435.52|433.52|435.57|433.57|435.5|433.5|8
1609940280000|2021-01-06 13:38:00|435.55|433.55|435.49|433.49|435.55|433.55|435.49|433.49|16
1609940290000|2021-01-06 13:38:10|435.52|433.52|435.52|433.52|435.54|433.54|435.5|433.5|10
1609940300000|2021-01-06 13:38:20|435.51|433.51|435.26|433.26|435.53|433.53|435.25|433.25|22
1609940310000|2021-01-06 13:38:30|435.22|433.22|435.19|433.19|435.25|433.25|435.17|433.17|17
1609940320000|2021-01-06 13:38:40|435.18|433.18|434.9|432.9|435.18|433.18|434.85|432.85|12
1609940330000|2021-01-06 13:38:50|434.91|432.91|434.97|432.97|435.01|433.01|434.91|432.91|24
1609940340000|2021-01-06 13:39:00|434.98|432.98|434.98|432.98|435.02|433.02|434.96|432.96|7
1609940350000|2021-01-06 13:39:10|435|433|435.14|433.14|435.14|433.14|434.99|432.99|16
1609940360000|2021-01-06 13:39:20|435.15|433.15|435.75|433.75|435.78|433.78|435.11|433.11|27
1609940370000|2021-01-06 13:39:30|435.74|433.74|435.78|433.78|435.85|433.85|435.69|433.69|18
1609940380000|2021-01-06 13:39:40|435.76|433.76|435.49|433.49|435.77|433.77|435.47|433.47|28
1609940390000|2021-01-06 13:39:50|435.52|433.52|435.48|433.48|435.52|433.52|435.43|433.43|17
1609940400000|2021-01-06 13:40:00|435.49|433.49|435.37|433.37|435.51|433.51|435.37|433.37|15
1609940410000|2021-01-06 13:40:10|435.36|433.36|435.58|433.58|435.67|433.67|435.36|433.36|29
1609940420000|2021-01-06 13:40:20|435.57|433.57|435.5|433.5|435.61|433.61|435.5|433.5|16
1609940430000|2021-01-06 13:40:30|435.45|433.45|435.56|433.56|435.58|433.58|435.36|433.36|17
1609940440000|2021-01-06 13:40:40|435.55|433.55|435.44|433.44|435.59|433.59|435.37|433.37|27
1609940450000|2021-01-06 13:40:50|435.45|433.45|435.66|433.66|435.68|433.68|435.42|433.42|18
1609940460000|2021-01-06 13:41:00|435.69|433.69|435.61|433.61|435.69|433.69|435.54|433.54|19
1609940470000|2021-01-06 13:41:10|435.62|433.62|435.41|433.41|435.68|433.68|435.38|433.38|19
1609940480000|2021-01-06 13:41:20|435.4|433.4|435.41|433.41|435.42|433.42|435.36|433.36|18
1609940490000|2021-01-06 13:41:30|435.4|433.4|435.52|433.52|435.52|433.52|435.35|433.35|17
1609940500000|2021-01-06 13:41:40|435.55|433.55|435.9|433.9|435.9|433.9|435.52|433.52|24
1609940510000|2021-01-06 13:41:50|435.91|433.91|435.89|433.89|435.96|433.96|435.85|433.85|11
1609940520000|2021-01-06 13:42:00|435.9|433.9|436.11|434.11|436.27|434.27|435.84|433.84|24
1609940530000|2021-01-06 13:42:10|436.08|434.08|435.96|433.96|436.09|434.09|435.95|433.95|22
1609940540000|2021-01-06 13:42:20|435.94|433.94|436.04|434.04|436.05|434.05|435.91|433.91|22
1609940550000|2021-01-06 13:42:30|436.11|434.11|436.1|434.1|436.19|434.19|436.09|434.09|17
1609940560000|2021-01-06 13:42:40|436.06|434.06|436.05|434.05|436.12|434.12|436.04|434.04|16
1609940570000|2021-01-06 13:42:50|436.06|434.06|436.09|434.09|436.13|434.13|435.98|433.98|13
1609940580000|2021-01-06 13:43:00|436.08|434.08|436.01|434.01|436.09|434.09|436|434|7
1609940590000|2021-01-06 13:43:10|436.08|434.08|436.12|434.12|436.12|434.12|436.05|434.05|11
1609940600000|2021-01-06 13:43:20|436.13|434.13|436.26|434.26|436.29|434.29|436.13|434.13|4
1609940610000|2021-01-06 13:43:30|436.27|434.27|436.05|434.05|436.3|434.3|435.84|433.84|27
1609940620000|2021-01-06 13:43:40|435.94|433.94|435.96|433.96|435.96|433.96|435.87|433.87|24
1609940630000|2021-01-06 13:43:50|435.98|433.98|435.9|433.9|435.98|433.98|435.84|433.84|20
1609940640000|2021-01-06 13:44:00|435.87|433.87|435.9|433.9|435.91|433.91|435.87|433.87|6
1609940650000|2021-01-06 13:44:10|436|434|436.01|434.01|436.01|434.01|435.98|433.98|4
1609940660000|2021-01-06 13:44:20|435.98|433.98|436.04|434.04|436.11|434.11|435.98|433.98|21
1609940670000|2021-01-06 13:44:30|436.05|434.05|435.48|433.48|436.1|434.1|435.48|433.48|15
1609940680000|2021-01-06 13:44:40|435.51|433.51|434.96|432.96|435.59|433.59|434.96|432.96|34
1609940690000|2021-01-06 13:44:50|435|433|434.45|432.45|435.05|433.05|434.45|432.45|20
1609940700000|2021-01-06 13:45:00|434.5|432.5|434.21|432.21|434.53|432.53|434.19|432.19|27
1609940710000|2021-01-06 13:45:10|434.2|432.2|434|432|434.22|432.22|433.93|431.93|28
1609940720000|2021-01-06 13:45:20|434.1|432.1|434|432|434.1|432.1|433.66|431.66|32
1609940730000|2021-01-06 13:45:30|433.98|431.98|433.86|431.86|434.03|432.03|433.75|431.75|30
1609940740000|2021-01-06 13:45:40|433.89|431.89|433.93|431.93|433.97|431.97|433.87|431.87|19
1609940750000|2021-01-06 13:45:50|433.96|431.96|434.18|432.18|434.23|432.23|433.94|431.94|25
1609940760000|2021-01-06 13:46:00|434.2|432.2|434.23|432.23|434.23|432.23|434.19|432.19|9
1609940770000|2021-01-06 13:46:10|434.2|432.2|434.4|432.4|434.42|432.42|434.17|432.17|20
1609940780000|2021-01-06 13:46:20|434.43|432.43|434.01|432.01|434.43|432.43|433.83|431.83|33
1609940790000|2021-01-06 13:46:30|434.03|432.03|434.04|432.04|434.11|432.11|433.92|431.92|29
1609940800000|2021-01-06 13:46:40|434.05|432.05|433.84|431.84|434.06|432.06|433.84|431.84|17
1609940810000|2021-01-06 13:46:50|433.83|431.83|433.9|431.9|433.97|431.97|433.8|431.8|20
1609940820000|2021-01-06 13:47:00|433.89|431.89|433.95|431.95|433.95|431.95|433.83|431.83|19
1609940830000|2021-01-06 13:47:10|433.94|431.94|433.81|431.81|433.95|431.95|433.8|431.8|24
1609940840000|2021-01-06 13:47:20|433.82|431.82|433.68|431.68|433.86|431.86|433.68|431.68|17
1609940850000|2021-01-06 13:47:30|433.61|431.61|433.42|431.42|433.61|431.61|433.23|431.23|27
1609940860000|2021-01-06 13:47:40|433.39|431.39|433.39|431.39|433.44|431.44|433.36|431.36|20
1609940870000|2021-01-06 13:47:50|433.4|431.4|433.22|431.22|433.41|431.41|433.22|431.22|30
1609940880000|2021-01-06 13:48:00|433.23|431.23|432.73|430.73|433.23|431.23|432.59|430.59|32
1609940890000|2021-01-06 13:48:10|432.74|430.74|433.05|431.05|433.06|431.06|432.74|430.74|31
1609940900000|2021-01-06 13:48:20|433.06|431.06|432.87|430.87|433.15|431.15|432.66|430.66|25
1609940910000|2021-01-06 13:48:30|432.86|430.86|432.97|430.97|432.97|430.97|432.84|430.84|19
1609940920000|2021-01-06 13:48:40|432.98|430.98|433.24|431.24|433.44|431.44|432.97|430.97|23
1609940930000|2021-01-06 13:48:50|433.22|431.22|433.05|431.05|433.27|431.27|433.05|431.05|25
1609940940000|2021-01-06 13:49:00|433.07|431.07|433.04|431.04|433.1|431.1|432.99|430.99|20
1609940950000|2021-01-06 13:49:10|432.9|430.9|432.52|430.52|433|431|432.48|430.48|29
1609940960000|2021-01-06 13:49:20|432.53|430.53|432.56|430.56|432.75|430.75|432.48|430.48|34
1609940970000|2021-01-06 13:49:30|432.55|430.55|433.1|431.1|433.12|431.12|432.55|430.55|27
1609940980000|2021-01-06 13:49:40|433.14|431.14|433.01|431.01|433.16|431.16|433.01|431.01|17
1609940990000|2021-01-06 13:49:50|433.02|431.02|433.03|431.03|433.13|431.13|432.95|430.95|33
1609941000000|2021-01-06 13:50:00|433.04|431.04|433.15|431.15|433.17|431.17|433.03|431.03|27
1609941010000|2021-01-06 13:50:10|433.14|431.14|432.91|430.91|433.15|431.15|432.91|430.91|15
1609941020000|2021-01-06 13:50:20|432.84|430.84|432.95|430.95|432.96|430.96|432.84|430.84|21
1609941030000|2021-01-06 13:50:30|432.96|430.96|433.03|431.03|433.04|431.04|432.94|430.94|13
1609941040000|2021-01-06 13:50:40|433.04|431.04|433.22|431.22|433.44|431.44|433.04|431.04|22
1609941050000|2021-01-06 13:50:50|433.25|431.25|433.41|431.41|433.49|431.49|433.17|431.17|18
1609941060000|2021-01-06 13:51:00|433.46|431.46|433.45|431.45|433.54|431.54|433.31|431.31|17
1609941070000|2021-01-06 13:51:10|433.53|431.53|433.69|431.69|433.73|431.73|433.53|431.53|10
1609941080000|2021-01-06 13:51:20|433.68|431.68|433.59|431.59|433.71|431.71|433.59|431.59|16
1609941090000|2021-01-06 13:51:30|433.58|431.58|433.29|431.29|433.58|431.58|433.12|431.12|25
1609941100000|2021-01-06 13:51:40|433.3|431.3|433.4|431.4|433.41|431.41|433.29|431.29|30
1609941110000|2021-01-06 13:51:50|433.38|431.38|433.35|431.35|433.5|431.5|433.35|431.35|18
1609941120000|2021-01-06 13:52:00|433.36|431.36|433.34|431.34|433.39|431.39|433.34|431.34|10
1609941130000|2021-01-06 13:52:10|433.36|431.36|433.41|431.41|433.43|431.43|433.27|431.27|18
1609941140000|2021-01-06 13:52:20|433.42|431.42|433.5|431.5|433.59|431.59|433.42|431.42|13
1609941150000|2021-01-06 13:52:30|433.56|431.56|433.6|431.6|433.6|431.6|433.56|431.56|12
1609941160000|2021-01-06 13:52:40|433.62|431.62|433.69|431.69|433.69|431.69|433.62|431.62|10
1609941170000|2021-01-06 13:52:50|433.7|431.7|433.98|431.98|434|432|433.66|431.66|16
1609941180000|2021-01-06 13:53:00|433.97|431.97|434.05|432.05|434.08|432.08|433.97|431.97|5
1609941190000|2021-01-06 13:53:10|434.06|432.06|434.39|432.39|434.62|432.62|434.03|432.03|17
1609941200000|2021-01-06 13:53:20|434.4|432.4|434.6|432.6|434.66|432.66|434.39|432.39|19
1609941210000|2021-01-06 13:53:30|434.62|432.62|434.64|432.64|434.66|432.66|434.52|432.52|12
1609941220000|2021-01-06 13:53:40|434.79|432.79|434.39|432.39|434.79|432.79|434.39|432.39|24
1609941230000|2021-01-06 13:53:50|434.48|432.48|435.55|433.55|435.57|433.57|434.4|432.4|20
1609941240000|2021-01-06 13:54:00|435.54|433.54|435.71|433.71|435.73|433.73|435.54|433.54|12
1609941250000|2021-01-06 13:54:10|435.72|433.72|435.7|433.7|435.83|433.83|435.7|433.7|17
1609941260000|2021-01-06 13:54:20|435.71|433.71|435.74|433.74|435.74|433.74|435.67|433.67|5
1609941270000|2021-01-06 13:54:30|435.73|433.73|436.68|434.68|436.7|434.7|435.73|433.73|25
1609941280000|2021-01-06 13:54:40|436.67|434.67|436.12|434.12|436.68|434.68|436.12|434.12|24
1609941290000|2021-01-06 13:54:50|436.11|434.11|436.37|434.37|436.44|434.44|436.11|434.11|28
1609941300000|2021-01-06 13:55:00|436.39|434.39|436.46|434.46|436.53|434.53|436.28|434.28|25
1609941310000|2021-01-06 13:55:10|436.44|434.44|436.46|434.46|436.47|434.47|436.3|434.3|28
1609941320000|2021-01-06 13:55:20|436.42|434.42|436.65|434.65|436.67|434.67|436.42|434.42|23
1609941330000|2021-01-06 13:55:30|436.61|434.61|436.58|434.58|436.64|434.64|436.58|434.58|10
1609941340000|2021-01-06 13:55:40|436.59|434.59|436.73|434.73|436.73|434.73|436.57|434.57|22
1609941350000|2021-01-06 13:55:50|436.71|434.71|436.92|434.92|436.92|434.92|436.71|434.71|13
1609941360000|2021-01-06 13:56:00|436.93|434.93|436.42|434.42|436.95|434.95|436.4|434.4|27
1609941370000|2021-01-06 13:56:10|436.32|434.32|436.14|434.14|436.32|434.32|436.03|434.03|23
1609941380000|2021-01-06 13:56:20|436.08|434.08|435.97|433.97|436.11|434.11|435.79|433.79|25
1609941390000|2021-01-06 13:56:30|435.96|433.96|435.84|433.84|435.98|433.98|435.84|433.84|26
1609941400000|2021-01-06 13:56:40|435.83|433.83|436.13|434.13|436.16|434.16|435.8|433.8|22
1609941410000|2021-01-06 13:56:50|436.18|434.18|436.24|434.24|436.24|434.24|436.06|434.06|25
1609941420000|2021-01-06 13:57:00|436.25|434.25|436.25|434.25|436.28|434.28|436.22|434.22|25
1609941430000|2021-01-06 13:57:10|436.28|434.28|435.88|433.88|436.28|434.28|435.84|433.84|16
1609941440000|2021-01-06 13:57:20|435.92|433.92|435.95|433.95|436.02|434.02|435.92|433.92|19
1609941450000|2021-01-06 13:57:30|435.94|433.94|435.93|433.93|435.97|433.97|435.9|433.9|17
1609941460000|2021-01-06 13:57:40|435.95|433.95|435.89|433.89|436.02|434.02|435.89|433.89|19
1609941470000|2021-01-06 13:57:50|435.87|433.87|436.12|434.12|436.12|434.12|435.83|433.83|17
1609941480000|2021-01-06 13:58:00|436.1|434.1|436.16|434.16|436.19|434.19|435.82|433.82|27
1609941490000|2021-01-06 13:58:10|436.15|434.15|436.07|434.07|436.15|434.15|436.04|434.04|13
1609941500000|2021-01-06 13:58:20|436.06|434.06|436.11|434.11|436.13|434.13|436.06|434.06|17
1609941510000|2021-01-06 13:58:30|436.1|434.1|435.8|433.8|436.1|434.1|435.77|433.77|24
1609941520000|2021-01-06 13:58:40|435.81|433.81|435.86|433.86|435.89|433.89|435.8|433.8|20
1609941530000|2021-01-06 13:58:50|435.89|433.89|436.02|434.02|436.05|434.05|435.86|433.86|21
1609941540000|2021-01-06 13:59:00|436.05|434.05|436.5|434.5|436.5|434.5|436.05|434.05|11
1609941550000|2021-01-06 13:59:10|436.51|434.51|436.44|434.44|436.51|434.51|436.16|434.16|19
1609941560000|2021-01-06 13:59:20|436.39|434.39|436.43|434.43|436.44|434.44|436.36|434.36|20
1609941570000|2021-01-06 13:59:30|436.38|434.38|436.29|434.29|436.47|434.47|436.23|434.23|32
1609941580000|2021-01-06 13:59:40|436.27|434.27|436.48|434.48|436.5|434.5|436.26|434.26|28
1609941590000|2021-01-06 13:59:50|436.49|434.49|436.41|434.41|436.49|434.49|436.4|434.4|12
1609941600000|2021-01-06 14:00:00|436.47|434.47|436.49|434.49|436.54|434.54|436.46|434.46|14
1609941610000|2021-01-06 14:00:10|436.53|434.53|436.52|434.52|436.59|434.59|436.47|434.47|16
1609941620000|2021-01-06 14:00:20|436.53|434.53|436.78|434.78|436.78|434.78|436.44|434.44|14
1609941630000|2021-01-06 14:00:30|436.76|434.76|436.67|434.67|436.81|434.81|436.61|434.61|26
1609941640000|2021-01-06 14:00:40|436.65|434.65|436.14|434.14|436.67|434.67|436.13|434.13|32
1609941650000|2021-01-06 14:00:50|436.13|434.13|436.03|434.03|436.13|434.13|435.98|433.98|19
1609941660000|2021-01-06 14:01:00|436.06|434.06|435.98|433.98|436.11|434.11|435.97|433.97|21
1609941670000|2021-01-06 14:01:10|435.97|433.97|435.84|433.84|436.01|434.01|435.8|433.8|16
1609941680000|2021-01-06 14:01:20|435.86|433.86|435.77|433.77|435.89|433.89|435.77|433.77|10
1609941690000|2021-01-06 14:01:30|435.72|433.72|435.62|433.62|435.72|433.72|435.58|433.58|23
1609941700000|2021-01-06 14:01:40|435.63|433.63|435.72|433.72|435.81|433.81|435.6|433.6|23
1609941710000|2021-01-06 14:01:50|435.69|433.69|435.83|433.83|435.85|433.85|435.67|433.67|14
1609941720000|2021-01-06 14:02:00|435.82|433.82|435.7|433.7|435.82|433.82|435.66|433.66|18
1609941730000|2021-01-06 14:02:10|435.71|433.71|435.77|433.77|435.84|433.84|435.68|433.68|15
1609941740000|2021-01-06 14:02:20|435.76|433.76|435.51|433.51|435.76|433.76|435.49|433.49|31
1609941750000|2021-01-06 14:02:30|435.52|433.52|435.43|433.43|435.55|433.55|435.42|433.42|21
1609941760000|2021-01-06 14:02:40|435.42|433.42|434.73|432.73|435.42|433.42|434.73|432.73|22
1609941770000|2021-01-06 14:02:50|434.7|432.7|434.68|432.68|434.77|432.77|434.61|432.61|21
1609941780000|2021-01-06 14:03:00|434.67|432.67|434.76|432.76|434.8|432.8|434.61|432.61|23
1609941790000|2021-01-06 14:03:10|434.74|432.74|434.6|432.6|434.76|432.76|434.55|432.55|18
1609941800000|2021-01-06 14:03:20|434.61|432.61|434.41|432.41|434.61|432.61|434.4|432.4|15
1609941810000|2021-01-06 14:03:30|434.4|432.4|433.97|431.97|434.41|432.41|433.92|431.92|26
1609941820000|2021-01-06 14:03:40|433.99|431.99|433.92|431.92|433.99|431.99|433.89|431.89|24
1609941830000|2021-01-06 14:03:50|433.93|431.93|433.72|431.72|433.93|431.93|433.68|431.68|21
1609941840000|2021-01-06 14:04:00|433.73|431.73|433.9|431.9|433.9|431.9|433.68|431.68|20
1609941850000|2021-01-06 14:04:10|433.88|431.88|433.87|431.87|433.91|431.91|433.86|431.86|6
1609941860000|2021-01-06 14:04:20|433.88|431.88|434.03|432.03|434.03|432.03|433.85|431.85|23
1609941870000|2021-01-06 14:04:30|434.01|432.01|434.07|432.07|434.12|432.12|433.99|431.99|18
1609941880000|2021-01-06 14:04:40|434.08|432.08|434.63|432.63|434.64|432.64|434.04|432.04|15
1609941890000|2021-01-06 14:04:50|434.67|432.67|434.75|432.75|434.78|432.78|434.6|432.6|19
1609941900000|2021-01-06 14:05:00|434.68|432.68|434.8|432.8|434.82|432.82|434.68|432.68|25
1609941910000|2021-01-06 14:05:10|434.81|432.81|434.85|432.85|434.85|432.85|434.81|432.81|9
1609941920000|2021-01-06 14:05:20|434.86|432.86|434.81|432.81|434.89|432.89|434.7|432.7|17
1609941930000|2021-01-06 14:05:30|434.8|432.8|434.93|432.93|434.95|432.95|434.78|432.78|18
1609941940000|2021-01-06 14:05:40|434.94|432.94|435.11|433.11|435.12|433.12|434.87|432.87|25
1609941950000|2021-01-06 14:05:50|435.06|433.06|435.03|433.03|435.09|433.09|435.03|433.03|19
1609941960000|2021-01-06 14:06:00|435.07|433.07|435.13|433.13|435.15|433.15|435.03|433.03|10
1609941970000|2021-01-06 14:06:10|435.1|433.1|435.21|433.21|435.21|433.21|434.98|432.98|29
1609941980000|2021-01-06 14:06:20|435.19|433.19|435.15|433.15|435.22|433.22|435.14|433.14|13
1609941990000|2021-01-06 14:06:30|435.21|433.21|435.43|433.43|435.43|433.43|435.08|433.08|22
1609942000000|2021-01-06 14:06:40|435.42|433.42|435.47|433.47|435.47|433.47|435.42|433.42|14
1609942010000|2021-01-06 14:06:50|435.46|433.46|435.46|433.46|435.54|433.54|435.46|433.46|6
1609942020000|2021-01-06 14:07:00|435.49|433.49|435.43|433.43|435.55|433.55|435.43|433.43|10
1609942030000|2021-01-06 14:07:10|435.44|433.44|435.48|433.48|435.5|433.5|435.43|433.43|18
1609942040000|2021-01-06 14:07:20|435.49|433.49|435.53|433.53|435.55|433.55|435.49|433.49|16
1609942050000|2021-01-06 14:07:30|435.56|433.56|435.54|433.54|435.56|433.56|435.53|433.53|5
1609942060000|2021-01-06 14:07:40|435.52|433.52|435.52|433.52|435.52|433.52|435.45|433.45|14
1609942070000|2021-01-06 14:07:50|435.51|433.51|435.35|433.35|435.52|433.52|435.35|433.35|15
1609942080000|2021-01-06 14:08:00|435.23|433.23|435.09|433.09|435.28|433.28|435.08|433.08|18
1609942090000|2021-01-06 14:08:10|435.08|433.08|435.03|433.03|435.08|433.08|435.01|433.01|10
1609942100000|2021-01-06 14:08:20|435.02|433.02|435.33|433.33|435.33|433.33|434.99|432.99|10
1609942110000|2021-01-06 14:08:30|435.32|433.32|435.4|433.4|435.4|433.4|435.32|433.32|9
1609942120000|2021-01-06 14:08:40|435.37|433.37|435.4|433.4|435.4|433.4|435.36|433.36|10
1609942130000|2021-01-06 14:08:50|435.39|433.39|435.44|433.44|435.44|433.44|435.38|433.38|9
1609942140000|2021-01-06 14:09:00|435.45|433.45|435.07|433.07|435.45|433.45|435.07|433.07|19
1609942150000|2021-01-06 14:09:10|435.06|433.06|434.77|432.77|435.08|433.08|434.74|432.74|20
1609942160000|2021-01-06 14:09:20|434.76|432.76|434.56|432.56|434.76|432.76|434.54|432.54|16
1609942170000|2021-01-06 14:09:30|434.59|432.59|434.21|432.21|434.59|432.59|434.21|432.21|30
1609942180000|2021-01-06 14:09:40|434.25|432.25|433.72|431.72|434.37|432.37|433.7|431.7|30
1609942190000|2021-01-06 14:09:50|433.73|431.73|433.71|431.71|433.78|431.78|433.66|431.66|21
1609942200000|2021-01-06 14:10:00|433.7|431.7|433.58|431.58|433.87|431.87|433.58|431.58|30
1609942210000|2021-01-06 14:10:10|433.52|431.52|433.52|431.52|433.54|431.54|433.49|431.49|20
1609942220000|2021-01-06 14:10:20|433.53|431.53|432.98|430.98|433.53|431.53|432.91|430.91|26
1609942230000|2021-01-06 14:10:30|432.95|430.95|432.4|430.4|432.95|430.95|432.27|430.27|28
1609942240000|2021-01-06 14:10:40|432.39|430.39|432.66|430.66|432.66|430.66|432.39|430.39|24
1609942250000|2021-01-06 14:10:50|432.67|430.67|432.65|430.65|432.78|430.78|432.56|430.56|22
1609942260000|2021-01-06 14:11:00|432.62|430.62|432.05|430.05|432.7|430.7|432.02|430.02|27
1609942270000|2021-01-06 14:11:10|432.04|430.04|432.16|430.16|432.16|430.16|432.02|430.02|22
1609942280000|2021-01-06 14:11:20|432.2|430.2|432.16|430.16|432.2|430.2|432.05|430.05|20
1609942290000|2021-01-06 14:11:30|432.17|430.17|432.2|430.2|432.32|430.32|432.12|430.12|23
1609942300000|2021-01-06 14:11:40|432.21|430.21|432.54|430.54|432.91|430.91|432.21|430.21|25
1609942310000|2021-01-06 14:11:50|432.56|430.56|432.87|430.87|432.87|430.87|432.55|430.55|17
1609942320000|2021-01-06 14:12:00|432.83|430.83|432.43|430.43|432.86|430.86|432.43|430.43|25
1609942330000|2021-01-06 14:12:10|432.46|430.46|432.09|430.09|432.46|430.46|432.02|430.02|25
1609942340000|2021-01-06 14:12:20|432.08|430.08|432.06|430.06|432.1|430.1|432.05|430.05|17
1609942350000|2021-01-06 14:12:30|432.05|430.05|431.98|429.98|432.1|430.1|431.97|429.97|12
1609942360000|2021-01-06 14:12:40|432|430|431.91|429.91|432.04|430.04|431.89|429.89|15
1609942370000|2021-01-06 14:12:50|431.9|429.9|431.56|429.56|431.94|429.94|431.55|429.55|27
1609942380000|2021-01-06 14:13:00|431.54|429.54|431.74|429.74|431.76|429.76|431.48|429.48|26
1609942390000|2021-01-06 14:13:10|431.78|429.78|431.77|429.77|431.82|429.82|431.69|429.69|14
1609942400000|2021-01-06 14:13:20|431.75|429.75|431.82|429.82|431.93|429.93|431.75|429.75|13
1609942410000|2021-01-06 14:13:30|431.83|429.83|431.82|429.82|431.9|429.9|431.81|429.81|20
1609942420000|2021-01-06 14:13:40|431.84|429.84|431.94|429.94|432.04|430.04|431.84|429.84|25
1609942430000|2021-01-06 14:13:50|431.87|429.87|431.88|429.88|432.01|430.01|431.64|429.64|19
1609942440000|2021-01-06 14:14:00|431.9|429.9|432.06|430.06|432.16|430.16|431.81|429.81|24
1609942450000|2021-01-06 14:14:10|432.02|430.02|432.04|430.04|432.08|430.08|432|430|14
1609942460000|2021-01-06 14:14:20|432.05|430.05|432.19|430.19|432.23|430.23|432.05|430.05|16
1609942470000|2021-01-06 14:14:30|432.22|430.22|431.91|429.91|432.22|430.22|431.91|429.91|17
1609942480000|2021-01-06 14:14:40|431.93|429.93|432.16|430.16|432.25|430.25|431.93|429.93|23
1609942490000|2021-01-06 14:14:50|432.22|430.22|432.21|430.21|432.22|430.22|432.15|430.15|16
1609942500000|2021-01-06 14:15:00|432.25|430.25|432.29|430.29|432.35|430.35|432.25|430.25|15
1609942510000|2021-01-06 14:15:10|432.31|430.31|432.7|430.7|432.72|430.72|432.26|430.26|32
1609942520000|2021-01-06 14:15:20|432.67|430.67|433.12|431.12|433.12|431.12|432.67|430.67|23
1609942530000|2021-01-06 14:15:30|433.07|431.07|433.27|431.27|433.28|431.28|433.07|431.07|25
1609942540000|2021-01-06 14:15:40|433.29|431.29|433.33|431.33|433.37|431.37|433.27|431.27|10
1609942550000|2021-01-06 14:15:50|433.29|431.29|433.28|431.28|433.37|431.37|433.23|431.23|20
1609942560000|2021-01-06 14:16:00|433.29|431.29|432.82|430.82|433.32|431.32|432.8|430.8|24
1609942570000|2021-01-06 14:16:10|432.83|430.83|432.69|430.69|432.86|430.86|432.58|430.58|27
1609942580000|2021-01-06 14:16:20|432.62|430.62|432.56|430.56|432.63|430.63|432.5|430.5|18
1609942590000|2021-01-06 14:16:30|432.55|430.55|432.69|430.69|432.73|430.73|432.5|430.5|23
1609942600000|2021-01-06 14:16:40|432.7|430.7|432.88|430.88|432.88|430.88|432.7|430.7|23
1609942610000|2021-01-06 14:16:50|432.86|430.86|432.92|430.92|432.92|430.92|432.85|430.85|13
1609942620000|2021-01-06 14:17:00|432.93|430.93|432.91|430.91|432.98|430.98|432.87|430.87|16
1609942630000|2021-01-06 14:17:10|432.94|430.94|432.92|430.92|432.95|430.95|432.92|430.92|3
1609942640000|2021-01-06 14:17:20|432.88|430.88|432.88|430.88|432.95|430.95|432.87|430.87|11
1609942650000|2021-01-06 14:17:30|432.87|430.87|433.1|431.1|433.12|431.12|432.87|430.87|14
1609942660000|2021-01-06 14:17:40|433.11|431.11|433.33|431.33|433.38|431.38|433.08|431.08|19
1609942670000|2021-01-06 14:17:50|433.35|431.35|433.33|431.33|433.35|431.35|433.28|431.28|27
1609942680000|2021-01-06 14:18:00|433.34|431.34|433.34|431.34|433.36|431.36|433.32|431.32|10
1609942690000|2021-01-06 14:18:10|433.28|431.28|433.35|431.35|433.35|431.35|433.27|431.27|13
1609942700000|2021-01-06 14:18:20|433.37|431.37|433.35|431.35|433.38|431.38|433.31|431.31|25
1609942710000|2021-01-06 14:18:30|433.36|431.36|433.34|431.34|433.36|431.36|433.2|431.2|17
1609942720000|2021-01-06 14:18:40|433.32|431.32|433.32|431.32|433.35|431.35|433.3|431.3|17
1609942730000|2021-01-06 14:18:50|433.31|431.31|433.33|431.33|433.36|431.36|433.31|431.31|12
1609942740000|2021-01-06 14:19:00|433.34|431.34|433.36|431.36|433.43|431.43|433.32|431.32|19
1609942750000|2021-01-06 14:19:10|433.4|431.4|433.43|431.43|433.59|431.59|433.36|431.36|16
1609942760000|2021-01-06 14:19:20|433.41|431.41|433.38|431.38|433.45|431.45|433.33|431.33|11
1609942770000|2021-01-06 14:19:30|433.37|431.37|433.2|431.2|433.37|431.37|433.17|431.17|16
1609942780000|2021-01-06 14:19:40|433.19|431.19|433.17|431.17|433.19|431.19|433.14|431.14|11
1609942790000|2021-01-06 14:19:50|433.18|431.18|433.45|431.45|433.45|431.45|433.13|431.13|22
1609942800000|2021-01-06 14:20:00|433.46|431.46|433.6|431.6|433.61|431.61|433.42|431.42|17
1609942810000|2021-01-06 14:20:10|433.53|431.53|433.37|431.37|433.53|431.53|433.19|431.19|20
1609942820000|2021-01-06 14:20:20|433.42|431.42|433.38|431.38|433.44|431.44|433.35|431.35|13
1609942830000|2021-01-06 14:20:30|433.4|431.4|433.24|431.24|433.4|431.4|433.06|431.06|25
1609942840000|2021-01-06 14:20:40|433.25|431.25|433.15|431.15|433.28|431.28|433.1|431.1|17
1609942850000|2021-01-06 14:20:50|433.16|431.16|432.99|430.99|433.16|431.16|432.92|430.92|23
1609942860000|2021-01-06 14:21:00|432.96|430.96|433.05|431.05|433.05|431.05|432.94|430.94|14
1609942870000|2021-01-06 14:21:10|433.06|431.06|432.91|430.91|433.12|431.12|432.9|430.9|17
1609942880000|2021-01-06 14:21:20|432.92|430.92|433.07|431.07|433.07|431.07|432.9|430.9|18
1609942890000|2021-01-06 14:21:30|433.08|431.08|433.23|431.23|433.23|431.23|433.08|431.08|25
1609942900000|2021-01-06 14:21:40|433.25|431.25|433.43|431.43|433.44|431.44|433.24|431.24|22
1609942910000|2021-01-06 14:21:50|433.41|431.41|433.61|431.61|433.74|431.74|433.37|431.37|14
1609942920000|2021-01-06 14:22:00|433.64|431.64|433.66|431.66|433.86|431.86|433.44|431.44|19
1609942930000|2021-01-06 14:22:10|433.67|431.67|434.86|432.86|434.86|432.86|433.67|431.67|26
1609942940000|2021-01-06 14:22:20|434.49|432.49|435.29|433.29|435.38|433.38|434.49|432.49|24
1609942950000|2021-01-06 14:22:30|435.25|433.25|435.36|433.36|435.43|433.43|435.25|433.25|23
1609942960000|2021-01-06 14:22:40|435.42|433.42|435.44|433.44|435.48|433.48|435.42|433.42|10
1609942970000|2021-01-06 14:22:50|435.48|433.48|435.56|433.56|435.56|433.56|435.44|433.44|14
1609942980000|2021-01-06 14:23:00|435.57|433.57|435.62|433.62|435.73|433.73|435.52|433.52|17
1609942990000|2021-01-06 14:23:10|435.52|433.52|435.91|433.91|436.09|434.09|435.52|433.52|15
1609943000000|2021-01-06 14:23:20|436.12|434.12|436.94|434.94|437.01|435.01|436.12|434.12|18
1609943010000|2021-01-06 14:23:30|436.9|434.9|437.93|435.93|437.99|435.99|436.9|434.9|23
1609943020000|2021-01-06 14:23:40|437.86|435.86|438.05|436.05|438.1|436.1|437.86|435.86|21
1609943030000|2021-01-06 14:23:50|438.32|436.32|438.39|436.39|438.41|436.41|438.32|436.32|10
1609943040000|2021-01-06 14:24:00|438.45|436.45|437.79|435.79|438.62|436.62|437.79|435.79|21
1609943050000|2021-01-06 14:24:10|437.69|435.69|437.83|435.83|437.91|435.91|437.51|435.51|19
1609943060000|2021-01-06 14:24:20|437.87|435.87|437.83|435.83|437.9|435.9|437.66|435.66|25
1609943070000|2021-01-06 14:24:30|437.84|435.84|437.95|435.95|438.03|436.03|437.76|435.76|20
1609943080000|2021-01-06 14:24:40|437.96|435.96|437.96|435.96|437.96|435.96|437.84|435.84|16
1609943090000|2021-01-06 14:24:50|437.93|435.93|437.43|435.43|437.93|435.93|437.42|435.42|21
1609943100000|2021-01-06 14:25:00|437.42|435.42|437.32|435.32|437.43|435.43|437.3|435.3|16
1609943110000|2021-01-06 14:25:10|437.27|435.27|437.28|435.28|437.3|435.3|437.11|435.11|20
1609943120000|2021-01-06 14:25:20|437.34|435.34|437.46|435.46|437.62|435.62|437.31|435.31|16
1609943130000|2021-01-06 14:25:30|437.43|435.43|437.5|435.5|437.5|435.5|437.24|435.24|19
1609943140000|2021-01-06 14:25:40|437.54|435.54|437.61|435.61|437.61|435.61|437.33|435.33|22
1609943150000|2021-01-06 14:25:50|437.56|435.56|437.55|435.55|437.65|435.65|437.55|435.55|16
1609943160000|2021-01-06 14:26:00|437.53|435.53|437.62|435.62|437.65|435.65|437.51|435.51|23
1609943170000|2021-01-06 14:26:10|437.64|435.64|437.52|435.52|437.78|435.78|437.52|435.52|22
1609943180000|2021-01-06 14:26:20|437.45|435.45|436.96|434.96|437.45|435.45|436.94|434.94|22
1609943190000|2021-01-06 14:26:30|436.98|434.98|437.54|435.54|437.54|435.54|436.98|434.98|24
1609943200000|2021-01-06 14:26:40|437.55|435.55|437.55|435.55|437.56|435.56|437.47|435.47|15
1609943210000|2021-01-06 14:26:50|437.52|435.52|437.36|435.36|437.61|435.61|437.36|435.36|21
1609943220000|2021-01-06 14:27:00|437.4|435.4|437.19|435.19|437.4|435.4|437.06|435.06|23
1609943230000|2021-01-06 14:27:10|437.14|435.14|436.62|434.62|437.21|435.21|436.62|434.62|26
1609943240000|2021-01-06 14:27:20|436.6|434.6|436.62|434.62|436.68|434.68|436.43|434.43|24
1609943250000|2021-01-06 14:27:30|436.61|434.61|436.5|434.5|436.63|434.63|436.47|434.47|21
1609943260000|2021-01-06 14:27:40|436.56|434.56|436.25|434.25|436.56|434.56|436.21|434.21|19
1609943270000|2021-01-06 14:27:50|436.24|434.24|436.32|434.32|436.32|434.32|436.15|434.15|13
1609943280000|2021-01-06 14:28:00|436.31|434.31|436.24|434.24|436.32|434.32|436.22|434.22|20
1609943290000|2021-01-06 14:28:10|436.25|434.25|436.22|434.22|436.32|434.32|436.22|434.22|15
1609943300000|2021-01-06 14:28:20|436.21|434.21|436.27|434.27|436.27|434.27|436.19|434.19|17
1609943310000|2021-01-06 14:28:30|436.28|434.28|436.73|434.73|436.73|434.73|436.28|434.28|20
1609943320000|2021-01-06 14:28:40|436.6|434.6|436.59|434.59|436.67|434.67|436.59|434.59|14
1609943330000|2021-01-06 14:28:50|436.61|434.61|436.9|434.9|436.91|434.91|436.61|434.61|12
1609943340000|2021-01-06 14:29:00|436.91|434.91|437.32|435.32|437.35|435.35|436.9|434.9|16
1609943350000|2021-01-06 14:29:10|437.33|435.33|437.75|435.75|437.8|435.8|437.33|435.33|14
1609943360000|2021-01-06 14:29:20|437.74|435.74|437.85|435.85|437.88|435.88|437.65|435.65|20
1609943370000|2021-01-06 14:29:30|437.78|435.78|437.83|435.83|437.83|435.83|437.71|435.71|18
1609943380000|2021-01-06 14:29:40|437.86|435.86|437.97|435.97|438.01|436.01|437.86|435.86|15
1609943390000|2021-01-06 14:29:50|438|436|438.29|436.29|438.32|436.32|437.96|435.96|13
1609943400000|2021-01-06 14:30:00|438.53|436.53|438.68|436.68|438.78|436.78|438.51|436.51|23
1609943410000|2021-01-06 14:30:10|438.69|436.69|438.12|436.12|438.69|436.69|438.12|436.12|20
1609943420000|2021-01-06 14:30:20|438.05|436.05|438.06|436.06|438.27|436.27|437.95|435.95|19
1609943430000|2021-01-06 14:30:30|438.07|436.07|438.35|436.35|438.36|436.36|438.01|436.01|21
1609943440000|2021-01-06 14:30:40|438.33|436.33|438.39|436.39|438.52|436.52|438.2|436.2|23
1609943450000|2021-01-06 14:30:50|438.38|436.38|438.14|436.14|438.59|436.59|438.14|436.14|19
1609943460000|2021-01-06 14:31:00|438.2|436.2|438|436|438.2|436.2|438|436|13
1609943470000|2021-01-06 14:31:10|437.96|435.96|437.57|435.57|437.96|435.96|437.51|435.51|22
1609943480000|2021-01-06 14:31:20|437.55|435.55|437.11|435.11|437.55|435.55|437.11|435.11|22
1609943490000|2021-01-06 14:31:30|437.12|435.12|437.32|435.32|437.32|435.32|437.08|435.08|18
1609943500000|2021-01-06 14:31:40|437.37|435.37|436.75|434.75|437.39|435.39|436.75|434.75|25
1609943510000|2021-01-06 14:31:50|436.64|434.64|436.62|434.62|436.83|434.83|436.56|434.56|20
1609943520000|2021-01-06 14:32:00|436.61|434.61|436.93|434.93|437.02|435.02|436.61|434.61|18
1609943530000|2021-01-06 14:32:10|437.04|435.04|436.97|434.97|437.05|435.05|436.91|434.91|17
1609943540000|2021-01-06 14:32:20|436.96|434.96|436.5|434.5|436.96|434.96|436.5|434.5|19
1609943550000|2021-01-06 14:32:30|436.49|434.49|436.45|434.45|436.52|434.52|436.36|434.36|21
1609943560000|2021-01-06 14:32:40|436.39|434.39|436.35|434.35|436.45|434.45|436.35|434.35|11
1609943570000|2021-01-06 14:32:50|436.42|434.42|436.3|434.3|436.59|434.59|436.3|434.3|23
1609943580000|2021-01-06 14:33:00|436.31|434.31|436.53|434.53|436.6|434.6|436.31|434.31|22
1609943590000|2021-01-06 14:33:10|436.52|434.52|436.53|434.53|436.58|434.58|436.41|434.41|23
1609943600000|2021-01-06 14:33:20|436.51|434.51|434.92|432.92|436.53|434.53|434.92|432.92|26
1609943610000|2021-01-06 14:33:30|434.91|432.91|434.88|432.88|434.94|432.94|434.87|432.87|13
1609943620000|2021-01-06 14:33:40|434.87|432.87|434.18|432.18|434.87|432.87|434.18|432.18|25
1609943630000|2021-01-06 14:33:50|434.3|432.3|433.92|431.92|434.3|432.3|433.86|431.86|20
1609943640000|2021-01-06 14:34:00|433.93|431.93|433.99|431.99|434.07|432.07|433.9|431.9|19
1609943650000|2021-01-06 14:34:10|433.96|431.96|433.73|431.73|433.98|431.98|433.73|431.73|18
1609943660000|2021-01-06 14:34:20|433.7|431.7|434.42|432.42|434.42|432.42|433.7|431.7|19
1609943670000|2021-01-06 14:34:30|434.51|432.51|434.63|432.63|434.75|432.75|434.51|432.51|16
1609943680000|2021-01-06 14:34:40|434.59|432.59|434.42|432.42|434.59|432.59|434.42|432.42|16
1609943690000|2021-01-06 14:34:50|434.39|432.39|434.29|432.29|434.39|432.39|434.25|432.25|10
1609943700000|2021-01-06 14:35:00|434.3|432.3|434.29|432.29|434.33|432.33|434.28|432.28|8
1609943710000|2021-01-06 14:35:10|434.3|432.3|434.14|432.14|434.49|432.49|434.14|432.14|20
1609943720000|2021-01-06 14:35:20|434.13|432.13|434.11|432.11|434.23|432.23|434.11|432.11|13
1609943730000|2021-01-06 14:35:30|434.12|432.12|433.99|431.99|434.12|432.12|433.99|431.99|10
1609943740000|2021-01-06 14:35:40|434.08|432.08|433.91|431.91|434.15|432.15|433.91|431.91|16
1609943750000|2021-01-06 14:35:50|434|432|434.17|432.17|434.3|432.3|434|432|15
1609943760000|2021-01-06 14:36:00|434.16|432.16|434.49|432.49|434.59|432.59|434.12|432.12|15
1609943770000|2021-01-06 14:36:10|434.52|432.52|434.54|432.54|434.56|432.56|434.32|432.32|21
1609943780000|2021-01-06 14:36:20|434.52|432.52|434.83|432.83|434.85|432.85|434.5|432.5|15
1609943790000|2021-01-06 14:36:30|434.82|432.82|434.78|432.78|434.87|432.87|434.78|432.78|17
1609943800000|2021-01-06 14:36:40|434.82|432.82|434.96|432.96|434.96|432.96|434.8|432.8|16
1609943810000|2021-01-06 14:36:50|434.94|432.94|434.99|432.99|435.2|433.2|434.94|432.94|17
1609943820000|2021-01-06 14:37:00|434.98|432.98|435.09|433.09|435.12|433.12|434.98|432.98|12
1609943830000|2021-01-06 14:37:10|435.08|433.08|435.18|433.18|435.18|433.18|435.08|433.08|17
1609943840000|2021-01-06 14:37:20|435.17|433.17|435.51|433.51|435.51|433.51|435.17|433.17|18
1609943850000|2021-01-06 14:37:30|435.59|433.59|435.73|433.73|435.73|433.73|435.58|433.58|13
1609943860000|2021-01-06 14:37:40|435.72|433.72|436.11|434.11|436.13|434.13|435.72|433.72|21
1609943870000|2021-01-06 14:37:50|436.14|434.14|435.86|433.86|436.49|434.49|435.83|433.83|25
1609943880000|2021-01-06 14:38:00|435.81|433.81|435.72|433.72|435.93|433.93|435.71|433.71|18
1609943890000|2021-01-06 14:38:10|435.7|433.7|435.56|433.56|435.81|433.81|435.46|433.46|24
1609943900000|2021-01-06 14:38:20|435.26|433.26|435.06|433.06|435.29|433.29|435.06|433.06|19
1609943910000|2021-01-06 14:38:30|435.09|433.09|435.01|433.01|435.09|433.09|434.89|432.89|21
1609943920000|2021-01-06 14:38:40|434.99|432.99|435.21|433.21|435.27|433.27|434.9|432.9|22
1609943930000|2021-01-06 14:38:50|435.26|433.26|435.52|433.52|435.54|433.54|435.26|433.26|22
1609943940000|2021-01-06 14:39:00|435.51|433.51|435.53|433.53|435.53|433.53|435.51|433.51|3
1609943950000|2021-01-06 14:39:10|435.54|433.54|435.44|433.44|435.59|433.59|435.4|433.4|12
1609943960000|2021-01-06 14:39:20|435.45|433.45|435.55|433.55|435.55|433.55|435.36|433.36|21
1609943970000|2021-01-06 14:39:30|435.56|433.56|435.67|433.67|435.67|433.67|435.48|433.48|21
1609943980000|2021-01-06 14:39:40|435.65|433.65|435.56|433.56|435.65|433.65|435.52|433.52|16
1609943990000|2021-01-06 14:39:50|435.55|433.55|435.44|433.44|435.55|433.55|435.41|433.41|20
1609944000000|2021-01-06 14:40:00|435.45|433.45|435.85|433.85|435.87|433.87|435.44|433.44|21
1609944010000|2021-01-06 14:40:10|435.83|433.83|435.8|433.8|435.85|433.85|435.8|433.8|12
1609944020000|2021-01-06 14:40:20|435.79|433.79|435.84|433.84|435.86|433.86|435.78|433.78|20
1609944030000|2021-01-06 14:40:30|435.86|433.86|435.65|433.65|435.86|433.86|435.49|433.49|24
1609944040000|2021-01-06 14:40:40|435.64|433.64|435.57|433.57|435.68|433.68|435.55|433.55|17
1609944050000|2021-01-06 14:40:50|435.58|433.58|435.56|433.56|435.58|433.58|435.47|433.47|16
1609944060000|2021-01-06 14:41:00|435.58|433.58|435.76|433.76|435.85|433.85|435.58|433.58|19
1609944070000|2021-01-06 14:41:10|435.77|433.77|435.56|433.56|435.78|433.78|435.56|433.56|19
1609944080000|2021-01-06 14:41:20|435.54|433.54|435.48|433.48|435.55|433.55|435.46|433.46|17
1609944090000|2021-01-06 14:41:30|435.49|433.49|435.49|433.49|435.55|433.55|435.45|433.45|18
1609944100000|2021-01-06 14:41:40|435.48|433.48|435.36|433.36|435.5|433.5|435.35|433.35|16
1609944110000|2021-01-06 14:41:50|435.37|433.37|435.31|433.31|435.37|433.37|435.29|433.29|13
1609944120000|2021-01-06 14:42:00|434.26|432.26|435.22|433.22|435.25|433.25|434.26|432.26|18
1609944130000|2021-01-06 14:42:10|435.24|433.24|435.28|433.28|435.34|433.34|435.21|433.21|18
1609944140000|2021-01-06 14:42:20|435.31|433.31|435.31|433.31|435.34|433.34|435.29|433.29|17
1609944150000|2021-01-06 14:42:30|435.27|433.27|435.45|433.45|435.45|433.45|435.27|433.27|15
1609944160000|2021-01-06 14:42:40|435.46|433.46|435.68|433.68|435.73|433.73|435.16|433.16|22
1609944170000|2021-01-06 14:42:50|435.7|433.7|435.7|433.7|435.76|433.76|435.65|433.65|23
1609944180000|2021-01-06 14:43:00|435.69|433.69|435.56|433.56|435.73|433.73|435.17|433.17|20
1609944190000|2021-01-06 14:43:10|435.55|433.55|435.6|433.6|435.63|433.63|435.54|433.54|20
1609944200000|2021-01-06 14:43:20|435.61|433.61|435.47|433.47|435.61|433.61|435.45|433.45|19
1609944210000|2021-01-06 14:43:30|435.46|433.46|435.42|433.42|435.52|433.52|435.41|433.41|17
1609944220000|2021-01-06 14:43:40|435.49|433.49|435.64|433.64|435.72|433.72|435.43|433.43|24
1609944230000|2021-01-06 14:43:50|435.63|433.63|435.81|433.81|435.83|433.83|435.61|433.61|16
1609944240000|2021-01-06 14:44:00|435.8|433.8|435.52|433.52|435.91|433.91|434.82|432.82|23
1609944250000|2021-01-06 14:44:10|435.53|433.53|435.89|433.89|435.89|433.89|435.52|433.52|9
1609944260000|2021-01-06 14:44:20|435.9|433.9|435.91|433.91|435.91|433.91|435.83|433.83|12
1609944270000|2021-01-06 14:44:30|435.99|433.99|435.95|433.95|435.99|433.99|435.91|433.91|13
1609944280000|2021-01-06 14:44:40|435.94|433.94|435.95|433.95|435.95|433.95|435.91|433.91|9
1609944290000|2021-01-06 14:44:50|435.94|433.94|435.3|433.3|435.94|433.94|435.3|433.3|15
1609944300000|2021-01-06 14:45:00|435.32|433.32|435.24|433.24|435.46|433.46|435.22|433.22|19
1609944310000|2021-01-06 14:45:10|435.21|433.21|434.79|432.79|435.21|433.21|434.77|432.77|17
1609944320000|2021-01-06 14:45:20|434.78|432.78|434.51|432.51|434.78|432.78|434.42|432.42|22
1609944330000|2021-01-06 14:45:30|434.6|432.6|434.64|432.64|434.76|432.76|434.53|432.53|24
1609944340000|2021-01-06 14:45:40|434.63|432.63|434.53|432.53|434.63|432.63|434.53|432.53|12
1609944350000|2021-01-06 14:45:50|434.52|432.52|434.71|432.71|434.72|432.72|434.5|432.5|22
1609944360000|2021-01-06 14:46:00|434.7|432.7|434.53|432.53|434.7|432.7|434.53|432.53|18
1609944370000|2021-01-06 14:46:10|434.54|432.54|434.59|432.59|434.59|432.59|434.51|432.51|11
1609944380000|2021-01-06 14:46:20|434.6|432.6|435.03|433.03|435.1|433.1|434.6|432.6|24
1609944390000|2021-01-06 14:46:30|435.02|433.02|434.92|432.92|435.02|433.02|434.78|432.78|10
1609944400000|2021-01-06 14:46:40|434.91|432.91|434.77|432.77|434.91|432.91|434.77|432.77|7
1609944410000|2021-01-06 14:46:50|434.69|432.69|434.66|432.66|434.69|432.69|434.63|432.63|20
1609944420000|2021-01-06 14:47:00|434.67|432.67|434.28|432.28|434.67|432.67|434.28|432.28|13
1609944430000|2021-01-06 14:47:10|434.27|432.27|433.96|431.96|434.27|432.27|433.96|431.96|19
1609944440000|2021-01-06 14:47:20|433.97|431.97|434.19|432.19|434.19|432.19|433.95|431.95|17
1609944450000|2021-01-06 14:47:30|434.1|432.1|434.02|432.02|434.1|432.1|434.01|432.01|20
1609944460000|2021-01-06 14:47:40|433.99|431.99|433.91|431.91|434.02|432.02|433.85|431.85|19
1609944470000|2021-01-06 14:47:50|433.96|431.96|433.74|431.74|434.04|432.04|433.72|431.72|17
1609944480000|2021-01-06 14:48:00|433.73|431.73|433.83|431.83|434.07|432.07|433.71|431.71|17
1609944490000|2021-01-06 14:48:10|433.84|431.84|433.9|431.9|433.99|431.99|433.83|431.83|15
1609944500000|2021-01-06 14:48:20|433.99|431.99|434.14|432.14|434.57|432.57|433.9|431.9|10
1609944510000|2021-01-06 14:48:30|434.13|432.13|434.25|432.25|434.64|432.64|434.13|432.13|15
1609944520000|2021-01-06 14:48:40|434.71|432.71|435.04|433.04|435.05|433.05|434.43|432.43|10
1609944530000|2021-01-06 14:48:50|435.05|433.05|435.02|433.02|435.06|433.06|435.01|433.01|13
1609944540000|2021-01-06 14:49:00|434.99|432.99|435.22|433.22|435.26|433.26|434.99|432.99|18
1609944550000|2021-01-06 14:49:10|435.17|433.17|435.75|433.75|435.76|433.76|435.17|433.17|12
1609944560000|2021-01-06 14:49:20|435.76|433.76|435.72|433.72|435.76|433.76|435.65|433.65|6
1609944570000|2021-01-06 14:49:30|435.84|433.84|435.93|433.93|436.01|434.01|435.82|433.82|11
1609944580000|2021-01-06 14:49:40|435.94|433.94|436.13|434.13|436.29|434.29|435.94|433.94|12
1609944590000|2021-01-06 14:49:50|436.12|434.12|436.06|434.06|436.12|434.12|435.68|433.68|14
1609944600000|2021-01-06 14:50:00|435.97|433.97|436.08|434.08|436.13|434.13|435.97|433.97|11
1609944610000|2021-01-06 14:50:10|436.11|434.11|435.99|433.99|436.11|434.11|435.61|433.61|14
1609944620000|2021-01-06 14:50:20|435.97|433.97|435.57|433.57|436.02|434.02|435.57|433.57|17
1609944630000|2021-01-06 14:50:30|435.56|433.56|435.35|433.35|435.56|433.56|435.35|433.35|21
1609944640000|2021-01-06 14:50:40|435.34|433.34|435.13|433.13|435.34|433.34|435.13|433.13|14
1609944650000|2021-01-06 14:50:50|435.12|433.12|434.7|432.7|435.12|433.12|434.69|432.69|20
1609944660000|2021-01-06 14:51:00|434.72|432.72|434.77|432.77|434.8|432.8|434.67|432.67|21
1609944670000|2021-01-06 14:51:10|434.76|432.76|434.42|432.42|434.76|432.76|434.37|432.37|20
1609944680000|2021-01-06 14:51:20|434.43|432.43|434.36|432.36|434.45|432.45|434.36|432.36|13
1609944690000|2021-01-06 14:51:30|434.29|432.29|434.08|432.08|434.29|432.29|434.06|432.06|14
1609944700000|2021-01-06 14:51:40|434.13|432.13|433.82|431.82|434.17|432.17|433.81|431.81|14
1609944710000|2021-01-06 14:51:50|433.79|431.79|433.7|431.7|433.83|431.83|433.69|431.69|19
1609944720000|2021-01-06 14:52:00|433.67|431.67|433.78|431.78|433.78|431.78|433.63|431.63|14
1609944730000|2021-01-06 14:52:10|433.75|431.75|433.74|431.74|433.79|431.79|433.74|431.74|10
1609944740000|2021-01-06 14:52:20|433.75|431.75|433.47|431.47|433.75|431.75|433.43|431.43|10
1609944750000|2021-01-06 14:52:30|433.46|431.46|433.52|431.52|433.56|431.56|433.46|431.46|13
1609944760000|2021-01-06 14:52:40|433.55|431.55|433.29|431.29|433.55|431.55|433.27|431.27|9
1609944770000|2021-01-06 14:52:50|433.28|431.28|433.3|431.3|433.3|431.3|433.28|431.28|2
1609944780000|2021-01-06 14:53:00|433.31|431.31|433.31|431.31|433.33|431.33|433.26|431.26|10
1609944790000|2021-01-06 14:53:10|433.39|431.39|433.3|431.3|433.39|431.39|433.3|431.3|5
1609944800000|2021-01-06 14:53:20|433.31|431.31|432.5|430.5|433.31|431.31|432.5|430.5|23
1609944810000|2021-01-06 14:53:30|432.54|430.54|432.52|430.52|432.6|430.6|432.51|430.51|18
1609944820000|2021-01-06 14:53:40|432.53|430.53|432.61|430.61|432.61|430.61|432.32|430.32|15
1609944830000|2021-01-06 14:53:50|432.64|430.64|432.74|430.74|432.75|430.75|432.59|430.59|18
1609944840000|2021-01-06 14:54:00|432.77|430.77|432.8|430.8|432.8|430.8|432.77|430.77|3
1609944850000|2021-01-06 14:54:10|432.84|430.84|433.08|431.08|433.11|431.11|432.84|430.84|22
1609944860000|2021-01-06 14:54:20|433.09|431.09|432.91|430.91|433.17|431.17|432.91|430.91|21
1609944870000|2021-01-06 14:54:30|432.93|430.93|432.8|430.8|433.01|431.01|432.78|430.78|18
1609944880000|2021-01-06 14:54:40|432.75|430.75|432.82|430.82|432.83|430.83|432.71|430.71|17
1609944890000|2021-01-06 14:54:50|432.83|430.83|432.87|430.87|432.87|430.87|432.82|430.82|12
1609944900000|2021-01-06 14:55:00|432.86|430.86|432.86|430.86|432.88|430.88|432.85|430.85|15
1609944910000|2021-01-06 14:55:10|432.85|430.85|432.65|430.65|432.87|430.87|432.64|430.64|15
1609944920000|2021-01-06 14:55:20|432.66|430.66|432.63|430.63|432.66|430.66|432.61|430.61|7
1609944930000|2021-01-06 14:55:30|432.61|430.61|432.69|430.69|432.69|430.69|432.6|430.6|13
1609944940000|2021-01-06 14:55:40|432.68|430.68|432.59|430.59|432.79|430.79|432.59|430.59|19
1609944950000|2021-01-06 14:55:50|432.57|430.57|432.03|430.03|432.57|430.57|431.99|429.99|25
1609944960000|2021-01-06 14:56:00|431.95|429.95|430.5|428.5|431.95|429.95|430.41|428.41|25
1609944970000|2021-01-06 14:56:10|430.52|428.52|430.64|428.64|430.89|428.89|430.52|428.52|26
1609944980000|2021-01-06 14:56:20|430.69|428.69|430.15|428.15|430.69|428.69|430.13|428.13|22
1609944990000|2021-01-06 14:56:30|430.16|428.16|430.68|428.68|430.79|428.79|430.16|428.16|23
1609945000000|2021-01-06 14:56:40|430.7|428.7|430.93|428.93|431.1|429.1|430.7|428.7|22
1609945010000|2021-01-06 14:56:50|430.92|428.92|430.19|428.19|430.92|428.92|430.18|428.18|19
1609945020000|2021-01-06 14:57:00|430.28|428.28|430.6|428.6|430.6|428.6|430.28|428.28|24
1609945030000|2021-01-06 14:57:10|430.61|428.61|430.85|428.85|430.93|428.93|430.6|428.6|27
1609945040000|2021-01-06 14:57:20|430.83|428.83|431.09|429.09|431.09|429.09|430.79|428.79|21
1609945050000|2021-01-06 14:57:30|431.12|429.12|431.14|429.14|431.19|429.19|430.92|428.92|22
1609945060000|2021-01-06 14:57:40|431.08|429.08|431.22|429.22|431.22|429.22|431.05|429.05|16
1609945070000|2021-01-06 14:57:50|431.21|429.21|431.65|429.65|431.65|429.65|431.21|429.21|15
1609945080000|2021-01-06 14:58:00|431.69|429.69|431.75|429.75|431.93|429.93|431.67|429.67|22
1609945090000|2021-01-06 14:58:10|431.78|429.78|432.13|430.13|432.31|430.31|431.77|429.77|23
1609945100000|2021-01-06 14:58:20|432.1|430.1|432.5|430.5|432.5|430.5|432|430|17
1609945110000|2021-01-06 14:58:30|432.51|430.51|432.57|430.57|432.6|430.6|432.48|430.48|17
1609945120000|2021-01-06 14:58:40|432.58|430.58|432.29|430.29|432.6|430.6|432.29|430.29|21
1609945130000|2021-01-06 14:58:50|432.21|430.21|431.99|429.99|432.27|430.27|431.99|429.99|15
1609945140000|2021-01-06 14:59:00|432|430|431.97|429.97|432.17|430.17|431.91|429.91|27
1609945150000|2021-01-06 14:59:10|431.98|429.98|432.08|430.08|432.1|430.1|431.98|429.98|17
1609945160000|2021-01-06 14:59:20|432.1|430.1|432.22|430.22|432.31|430.31|432.03|430.03|22
1609945170000|2021-01-06 14:59:30|432.15|430.15|432.34|430.34|432.34|430.34|432.07|430.07|21
1609945180000|2021-01-06 14:59:40|432.27|430.27|432.18|430.18|432.32|430.32|432.18|430.18|20
1609945190000|2021-01-06 14:59:50|432.19|430.19|431.72|429.72|432.19|430.19|431.58|429.58|23
1609945200000|2021-01-06 15:00:00|431.74|429.74|431.28|429.28|431.74|429.74|431.03|429.03|27
1609945210000|2021-01-06 15:00:10|431.3|429.3|431.43|429.43|431.43|429.43|431.29|429.29|18
1609945220000|2021-01-06 15:00:20|431.41|429.41|431.58|429.58|431.62|429.62|431.4|429.4|17
1609945230000|2021-01-06 15:00:30|431.61|429.61|431.91|429.91|431.93|429.93|431.61|429.61|18
1609945240000|2021-01-06 15:00:40|431.94|429.94|432.11|430.11|432.18|430.18|431.83|429.83|19
1609945250000|2021-01-06 15:00:50|432.08|430.08|432.59|430.59|432.6|430.6|431.87|429.87|18
1609945260000|2021-01-06 15:01:00|432.58|430.58|432.94|430.94|432.98|430.98|432.57|430.57|23
1609945270000|2021-01-06 15:01:10|432.97|430.97|432.9|430.9|433.11|431.11|432.87|430.87|22
1609945280000|2021-01-06 15:01:20|432.91|430.91|433.25|431.25|433.25|431.25|432.91|430.91|19
1609945290000|2021-01-06 15:01:30|433.24|431.24|433.27|431.27|433.27|431.27|433.21|431.21|12
1609945300000|2021-01-06 15:01:40|433.24|431.24|433.21|431.21|433.3|431.3|433.08|431.08|16
1609945310000|2021-01-06 15:01:50|433.23|431.23|433.5|431.5|433.5|431.5|433.21|431.21|10
1609945320000|2021-01-06 15:02:00|433.51|431.51|433.76|431.76|433.76|431.76|433.51|431.51|14
1609945330000|2021-01-06 15:02:10|433.77|431.77|433.9|431.9|433.9|431.9|433.77|431.77|8
1609945340000|2021-01-06 15:02:20|433.93|431.93|433.99|431.99|433.99|431.99|433.83|431.83|13
1609945350000|2021-01-06 15:02:30|434.01|432.01|433.74|431.74|434.01|432.01|433.74|431.74|15
1609945360000|2021-01-06 15:02:40|433.73|431.73|433.65|431.65|433.76|431.76|433.61|431.61|22
1609945370000|2021-01-06 15:02:50|433.66|431.66|433.69|431.69|433.69|431.69|433.55|431.55|18
1609945380000|2021-01-06 15:03:00|433.89|431.89|433.8|431.8|433.93|431.93|433.8|431.8|17
1609945390000|2021-01-06 15:03:10|433.77|431.77|433.49|431.49|433.77|431.77|433.44|431.44|21
1609945400000|2021-01-06 15:03:20|433.54|431.54|433.18|431.18|433.54|431.54|433.18|431.18|18
1609945410000|2021-01-06 15:03:30|433.07|431.07|432.31|430.31|433.07|431.07|432.31|430.31|25
1609945420000|2021-01-06 15:03:40|432.42|430.42|432.42|430.42|432.42|430.42|431.95|429.95|22
1609945430000|2021-01-06 15:03:50|432.46|430.46|432.86|430.86|432.86|430.86|432.21|430.21|23
1609945440000|2021-01-06 15:04:00|433.06|431.06|433.08|431.08|433.09|431.09|432.98|430.98|16
1609945450000|2021-01-06 15:04:10|433.13|431.13|433.04|431.04|433.2|431.2|433|431|22
1609945460000|2021-01-06 15:04:20|433.05|431.05|433.02|431.02|433.13|431.13|432.96|430.96|20
1609945470000|2021-01-06 15:04:30|433.01|431.01|432.98|430.98|433.09|431.09|432.98|430.98|14
1609945480000|2021-01-06 15:04:40|432.99|430.99|432.61|430.61|433|431|432.6|430.6|20
1609945490000|2021-01-06 15:04:50|432.55|430.55|432.59|430.59|432.59|430.59|432.53|430.53|10
1609945500000|2021-01-06 15:05:00|432.57|430.57|432.58|430.58|432.61|430.61|432.56|430.56|6
1609945510000|2021-01-06 15:05:10|432.59|430.59|432.61|430.61|432.66|430.66|432.56|430.56|11
1609945520000|2021-01-06 15:05:20|432.59|430.59|432.52|430.52|432.59|430.59|432.52|430.52|9
1609945530000|2021-01-06 15:05:30|432.53|430.53|432.17|430.17|432.56|430.56|432.17|430.17|11
1609945540000|2021-01-06 15:05:40|432.19|430.19|432.11|430.11|432.27|430.27|431.84|429.84|24
1609945550000|2021-01-06 15:05:50|432.09|430.09|432.14|430.14|432.14|430.14|432.04|430.04|12
1609945560000|2021-01-06 15:06:00|432.12|430.12|432.37|430.37|432.43|430.43|432.12|430.12|17
1609945570000|2021-01-06 15:06:10|432.38|430.38|432.33|430.33|432.43|430.43|432.32|430.32|18
1609945580000|2021-01-06 15:06:20|432.34|430.34|432.37|430.37|432.43|430.43|432.28|430.28|20
1609945590000|2021-01-06 15:06:30|432.38|430.38|432.5|430.5|432.55|430.55|432.33|430.33|16
1609945600000|2021-01-06 15:06:40|432.49|430.49|432.26|430.26|432.54|430.54|432.24|430.24|21
1609945610000|2021-01-06 15:06:50|432.3|430.3|432.29|430.29|432.33|430.33|432.24|430.24|16
1609945620000|2021-01-06 15:07:00|432.33|430.33|432.23|430.23|432.48|430.48|432.1|430.1|17
1609945630000|2021-01-06 15:07:10|432.25|430.25|432.42|430.42|432.44|430.44|432.25|430.25|15
1609945640000|2021-01-06 15:07:20|432.41|430.41|432.47|430.47|432.47|430.47|432.41|430.41|3
1609945650000|2021-01-06 15:07:30|432.49|430.49|432.38|430.38|432.64|430.64|432.24|430.24|23
1609945660000|2021-01-06 15:07:40|432.37|430.37|432.58|430.58|432.62|430.62|432.37|430.37|18
1609945670000|2021-01-06 15:07:50|432.59|430.59|433.32|431.32|433.32|431.32|432.57|430.57|19
1609945680000|2021-01-06 15:08:00|433.33|431.33|433.36|431.36|433.37|431.37|433.27|431.27|16
1609945690000|2021-01-06 15:08:10|433.37|431.37|433.4|431.4|433.42|431.42|433.27|431.27|23
1609945700000|2021-01-06 15:08:20|433.39|431.39|433.4|431.4|433.44|431.44|433.31|431.31|14
1609945710000|2021-01-06 15:08:30|433.41|431.41|433.44|431.44|433.45|431.45|433.39|431.39|12
1609945720000|2021-01-06 15:08:40|433.48|431.48|433.5|431.5|433.53|431.53|433.44|431.44|14
1609945730000|2021-01-06 15:08:50|433.51|431.51|433.49|431.49|433.57|431.57|433.47|431.47|10
1609945740000|2021-01-06 15:09:00|433.52|431.52|433.5|431.5|433.52|431.52|433.49|431.49|4
1609945750000|2021-01-06 15:09:10|433.49|431.49|433.54|431.54|433.54|431.54|433.49|431.49|6
1609945760000|2021-01-06 15:09:20|433.55|431.55|433.69|431.69|433.71|431.71|433.47|431.47|18
1609945770000|2021-01-06 15:09:30|433.65|431.65|433.64|431.64|433.69|431.69|433.64|431.64|8
1609945780000|2021-01-06 15:09:40|433.68|431.68|433.68|431.68|433.73|431.73|433.62|431.62|15
1609945790000|2021-01-06 15:09:50|433.69|431.69|433.94|431.94|433.94|431.94|433.66|431.66|14
1609945800000|2021-01-06 15:10:00|433.97|431.97|433.9|431.9|434.14|432.14|433.9|431.9|13
1609945810000|2021-01-06 15:10:10|433.91|431.91|433.88|431.88|433.91|431.91|433.85|431.85|11
1609945820000|2021-01-06 15:10:20|433.89|431.89|433.89|431.89|433.92|431.92|433.77|431.77|19
1609945830000|2021-01-06 15:10:30|433.9|431.9|434.01|432.01|434.01|432.01|433.9|431.9|11
1609945840000|2021-01-06 15:10:40|433.98|431.98|433.88|431.88|434.01|432.01|433.84|431.84|12
1609945850000|2021-01-06 15:10:50|433.89|431.89|433.96|431.96|433.99|431.99|433.89|431.89|9
1609945860000|2021-01-06 15:11:00|433.99|431.99|433.97|431.97|433.99|431.99|433.93|431.93|9
1609945870000|2021-01-06 15:11:10|433.98|431.98|434.12|432.12|434.18|432.18|433.96|431.96|11
1609945880000|2021-01-06 15:11:20|434.46|432.46|434.09|432.09|434.47|432.47|434.08|432.08|5
1609945890000|2021-01-06 15:11:30|434.08|432.08|434.18|432.18|434.31|432.31|434.08|432.08|14
1609945900000|2021-01-06 15:11:40|434.08|432.08|434.49|432.49|434.49|432.49|434.04|432.04|20
1609945910000|2021-01-06 15:11:50|434.51|432.51|434.54|432.54|434.55|432.55|434.49|432.49|12
1609945920000|2021-01-06 15:12:00|434.53|432.53|434.69|432.69|434.69|432.69|434.51|432.51|15
1609945930000|2021-01-06 15:12:10|434.65|432.65|434.7|432.7|434.7|432.7|434.62|432.62|12
1609945940000|2021-01-06 15:12:20|434.69|432.69|434.64|432.64|434.71|432.71|434.64|432.64|6
1609945950000|2021-01-06 15:12:30|434.69|432.69|434.26|432.26|434.69|432.69|434.26|432.26|14
1609945960000|2021-01-06 15:12:40|434.3|432.3|434.37|432.37|434.38|432.38|434.27|432.27|16
1609945970000|2021-01-06 15:12:50|434.38|432.38|434.34|432.34|434.38|432.38|434.1|432.1|18
1609945980000|2021-01-06 15:13:00|434.35|432.35|434.32|432.32|434.37|432.37|434.32|432.32|5
1609945990000|2021-01-06 15:13:10|434.34|432.34|434.54|432.54|434.61|432.61|434.34|432.34|17
1609946000000|2021-01-06 15:13:20|434.55|432.55|434.68|432.68|434.68|432.68|434.55|432.55|17
1609946010000|2021-01-06 15:13:30|434.73|432.73|434.66|432.66|434.74|432.74|434.66|432.66|15
1609946020000|2021-01-06 15:13:40|434.7|432.7|434.91|432.91|434.91|432.91|434.7|432.7|3
1609946030000|2021-01-06 15:13:50|434.92|432.92|434.87|432.87|434.93|432.93|434.82|432.82|7
1609946040000|2021-01-06 15:14:00|434.91|432.91|435|433|435.03|433.03|434.82|432.82|17
1609946050000|2021-01-06 15:14:10|434.99|432.99|435.01|433.01|435.02|433.02|434.98|432.98|9
1609946060000|2021-01-06 15:14:20|435|433|435.42|433.42|435.42|433.42|434.95|432.95|9
1609946070000|2021-01-06 15:14:30|435.12|433.12|435.13|433.13|435.2|433.2|435.1|433.1|10
1609946080000|2021-01-06 15:14:40|435.1|433.1|435.69|433.69|435.7|433.7|435.1|433.1|15
1609946090000|2021-01-06 15:14:50|435.7|433.7|435.9|433.9|435.94|433.94|435.62|433.62|16
1609946100000|2021-01-06 15:15:00|435.91|433.91|435.91|433.91|435.96|433.96|435.91|433.91|5
1609946110000|2021-01-06 15:15:10|435.9|433.9|435.94|433.94|435.94|433.94|435.85|433.85|14
1609946120000|2021-01-06 15:15:20|435.95|433.95|435.8|433.8|435.95|433.95|435.8|433.8|13
1609946130000|2021-01-06 15:15:30|435.84|433.84|435.87|433.87|435.87|433.87|435.82|433.82|9
1609946140000|2021-01-06 15:15:40|435.86|433.86|436.36|434.36|436.36|434.36|435.83|433.83|20
1609946150000|2021-01-06 15:15:50|436.35|434.35|436.41|434.41|436.41|434.41|436.31|434.31|13
1609946160000|2021-01-06 15:16:00|436.43|434.43|436.44|434.44|436.44|434.44|436.41|434.41|9
1609946170000|2021-01-06 15:16:10|436.43|434.43|436.49|434.49|436.49|434.49|436.43|434.43|10
1609946180000|2021-01-06 15:16:20|436.47|434.47|437.17|435.17|437.19|435.19|436.47|434.47|12
1609946190000|2021-01-06 15:16:30|437.18|435.18|437.27|435.27|437.27|435.27|437.18|435.18|4
1609946200000|2021-01-06 15:16:40|437.29|435.29|436.85|434.85|437.3|435.3|436.68|434.68|23
1609946210000|2021-01-06 15:16:50|436.84|434.84|436.8|434.8|436.86|434.86|436.68|434.68|17
1609946220000|2021-01-06 15:17:00|436.81|434.81|436.91|434.91|436.91|434.91|436.81|434.81|5
1609946230000|2021-01-06 15:17:10|436.94|434.94|437.01|435.01|437.01|435.01|436.94|434.94|11
1609946240000|2021-01-06 15:17:20|437.04|435.04|436.86|434.86|437.04|435.04|436.78|434.78|10
1609946250000|2021-01-06 15:17:30|436.88|434.88|436.95|434.95|436.95|434.95|436.88|434.88|10
1609946260000|2021-01-06 15:17:40|436.93|434.93|436.96|434.96|436.96|434.96|436.93|434.93|3
1609946270000|2021-01-06 15:17:50|436.95|434.95|436.98|434.98|436.99|434.99|436.81|434.81|16
1609946280000|2021-01-06 15:18:00|437|435|437.01|435.01|437.01|435.01|436.93|434.93|15
1609946290000|2021-01-06 15:18:10|437.02|435.02|437.11|435.11|437.2|435.2|437|435|19
1609946300000|2021-01-06 15:18:20|437.12|435.12|437.07|435.07|437.12|435.12|437.07|435.07|10
1609946310000|2021-01-06 15:18:30|437.11|435.11|437.11|435.11|437.16|435.16|437.05|435.05|19
1609946320000|2021-01-06 15:18:40|437.13|435.13|437.08|435.08|437.15|435.15|437.08|435.08|9
1609946330000|2021-01-06 15:18:50|437.04|435.04|437.05|435.05|437.08|435.08|436.91|434.91|22
1609946340000|2021-01-06 15:19:00|437.04|435.04|437.13|435.13|437.13|435.13|437.03|435.03|17
1609946350000|2021-01-06 15:19:10|437.12|435.12|437.46|435.46|437.46|435.46|437.11|435.11|23
1609946360000|2021-01-06 15:19:20|437.47|435.47|437.33|435.33|437.48|435.48|437.33|435.33|17
1609946370000|2021-01-06 15:19:30|437.34|435.34|437.31|435.31|437.35|435.35|437.05|435.05|21
1609946380000|2021-01-06 15:19:40|437.33|435.33|437.33|435.33|437.35|435.35|437.27|435.27|13
1609946390000|2021-01-06 15:19:50|437.25|435.25|437.17|435.17|437.27|435.27|437.17|435.17|11
1609946400000|2021-01-06 15:20:00|437.15|435.15|437.22|435.22|437.24|435.24|437.13|435.13|11
1609946410000|2021-01-06 15:20:10|437.21|435.21|437.09|435.09|437.21|435.21|437.09|435.09|4
1609946420000|2021-01-06 15:20:20|436.97|434.97|437.14|435.14|437.19|435.19|436.93|434.93|19
1609946430000|2021-01-06 15:20:30|437.13|435.13|436.42|434.42|437.13|435.13|436.42|434.42|16
1609946440000|2021-01-06 15:20:40|436.43|434.43|436.46|434.46|436.57|434.57|436.28|434.28|20
1609946450000|2021-01-06 15:20:50|436.48|434.48|436.3|434.3|436.48|434.48|436.22|434.22|15
1609946460000|2021-01-06 15:21:00|436.31|434.31|436.35|434.35|436.38|434.38|436.31|434.31|6
1609946470000|2021-01-06 15:21:10|436.39|434.39|436.38|434.38|436.4|434.4|436.23|434.23|15
1609946480000|2021-01-06 15:21:20|436.36|434.36|436.31|434.31|436.37|434.37|436.27|434.27|11
1609946490000|2021-01-06 15:21:30|436.3|434.3|436.46|434.46|436.46|434.46|436.29|434.29|11
1609946500000|2021-01-06 15:21:40|436.44|434.44|436.45|434.45|436.46|434.46|436.43|434.43|7
1609946510000|2021-01-06 15:21:50|436.46|434.46|436.53|434.53|436.53|434.53|436.43|434.43|7
1609946520000|2021-01-06 15:22:00|436.5|434.5|436.55|434.55|436.55|434.55|436.5|434.5|6
1609946530000|2021-01-06 15:22:10|436.53|434.53|436.52|434.52|436.53|434.53|436.18|434.18|13
1609946540000|2021-01-06 15:22:20|436.48|434.48|436.54|434.54|436.59|434.59|436.48|434.48|7
1609946550000|2021-01-06 15:22:30|436.53|434.53|436.87|434.87|436.93|434.93|436.53|434.53|11
1609946560000|2021-01-06 15:22:40|436.91|434.91|436.84|434.84|436.91|434.91|436.82|434.82|8
1609946570000|2021-01-06 15:22:50|436.83|434.83|436.59|434.59|436.83|434.83|436.59|434.59|17
1609946580000|2021-01-06 15:23:00|436.56|434.56|436.29|434.29|436.56|434.56|436.29|434.29|11
1609946590000|2021-01-06 15:23:10|436.3|434.3|436.28|434.28|436.3|434.3|436.25|434.25|9
1609946600000|2021-01-06 15:23:20|436.31|434.31|436.42|434.42|436.45|434.45|436.31|434.31|15
1609946610000|2021-01-06 15:23:30|436.47|434.47|436.5|434.5|436.53|434.53|436.45|434.45|7
1609946630000|2021-01-06 15:23:50|436.51|434.51|436.51|434.51|436.52|434.52|436.51|434.51|3
1609946640000|2021-01-06 15:24:00|436.53|434.53|436.53|434.53|436.53|434.53|436.53|434.53|1
1609946650000|2021-01-06 15:24:10|436.52|434.52|436.62|434.62|436.62|434.62|436.52|434.52|10
1609946660000|2021-01-06 15:24:20|436.63|434.63|436.74|434.74|436.74|434.74|436.63|434.63|3
1609946670000|2021-01-06 15:24:30|436.77|434.77|436.89|434.89|436.97|434.97|436.77|434.77|25
1609946680000|2021-01-06 15:24:40|436.88|434.88|437.7|435.7|437.82|435.82|436.86|434.86|22
1609946690000|2021-01-06 15:24:50|437.68|435.68|437.69|435.69|437.72|435.72|437.41|435.41|15
1609946700000|2021-01-06 15:25:00|437.7|435.7|437.37|435.37|437.7|435.7|437.14|435.14|23
1609946710000|2021-01-06 15:25:10|437.39|435.39|437.23|435.23|437.4|435.4|437.23|435.23|20
1609946720000|2021-01-06 15:25:20|437.24|435.24|437.23|435.23|437.39|435.39|437.22|435.22|23
1609946730000|2021-01-06 15:25:30|437.24|435.24|437.29|435.29|437.29|435.29|437.19|435.19|13
1609946740000|2021-01-06 15:25:40|437.33|435.33|436.46|434.46|437.33|435.33|436.42|434.42|27
1609946750000|2021-01-06 15:25:50|436.42|434.42|436.44|434.44|436.64|434.64|436.42|434.42|31
1609946760000|2021-01-06 15:26:00|436.42|434.42|436.82|434.82|436.82|434.82|436.4|434.4|29
1609946770000|2021-01-06 15:26:10|436.83|434.83|436.79|434.79|436.84|434.84|436.73|434.73|23
1609946780000|2021-01-06 15:26:20|436.8|434.8|436.79|434.79|436.82|434.82|436.79|434.79|6
1609946790000|2021-01-06 15:26:30|436.78|434.78|436.72|434.72|436.78|434.78|436.45|434.45|19
1609946800000|2021-01-06 15:26:40|436.74|434.74|436.69|434.69|436.76|434.76|436.69|434.69|8
1609946810000|2021-01-06 15:26:50|436.68|434.68|436.83|434.83|436.84|434.84|436.67|434.67|13
1609946820000|2021-01-06 15:27:00|436.82|434.82|436.85|434.85|436.86|434.86|436.77|434.77|21
1609946830000|2021-01-06 15:27:10|436.87|434.87|436.84|434.84|436.87|434.87|436.79|434.79|19
1609946840000|2021-01-06 15:27:20|436.85|434.85|437.29|435.29|437.38|435.38|436.84|434.84|22
1609946850000|2021-01-06 15:27:30|437.3|435.3|437.31|435.31|437.35|435.35|437.28|435.28|17
1609946860000|2021-01-06 15:27:40|437.32|435.32|437.39|435.39|437.39|435.39|437.3|435.3|7
1609946870000|2021-01-06 15:27:50|437.38|435.38|437.31|435.31|437.5|435.5|437.31|435.31|15
1609946880000|2021-01-06 15:28:00|437.32|435.32|437.67|435.67|437.67|435.67|437.31|435.31|18
1609946890000|2021-01-06 15:28:10|437.69|435.69|437.7|435.7|437.72|435.72|437.69|435.69|10
1609946900000|2021-01-06 15:28:20|437.73|435.73|437.74|435.74|437.8|435.8|437.72|435.72|17
1609946910000|2021-01-06 15:28:30|437.75|435.75|437.91|435.91|437.94|435.94|437.73|435.73|23
1609946920000|2021-01-06 15:28:40|437.92|435.92|437.83|435.83|437.97|435.97|437.82|435.82|10
1609946930000|2021-01-06 15:28:50|437.9|435.9|437.9|435.9|437.91|435.91|437.74|435.74|17
1609946940000|2021-01-06 15:29:00|437.97|435.97|439.47|437.47|439.47|437.47|437.84|435.84|28
1609946950000|2021-01-06 15:29:10|439.42|437.42|439.19|437.19|439.44|437.44|439.15|437.15|28
1609946960000|2021-01-06 15:29:20|439.2|437.2|439.66|437.66|439.7|437.7|439.2|437.2|27
1609946970000|2021-01-06 15:29:30|439.63|437.63|439.6|437.6|439.63|437.63|439.55|437.55|16
1609946980000|2021-01-06 15:29:40|439.61|437.61|439.16|437.16|439.61|437.61|439.07|437.07|34
1609946990000|2021-01-06 15:29:50|439.2|437.2|439.39|437.39|439.39|437.39|439.19|437.19|24
1609947000000|2021-01-06 15:30:00|439.36|437.36|439.44|437.44|439.51|437.51|439.36|437.36|23
1609947010000|2021-01-06 15:30:10|439.36|437.36|438.75|436.75|439.36|437.36|438.75|436.75|32
1609947020000|2021-01-06 15:30:20|438.74|436.74|438.73|436.73|438.74|436.74|438.51|436.51|28
1609947030000|2021-01-06 15:30:30|438.72|436.72|438.06|436.06|438.73|436.73|437.96|435.96|34
1609947040000|2021-01-06 15:30:40|438.07|436.07|438.32|436.32|438.34|436.34|438.07|436.07|21
1609947050000|2021-01-06 15:30:50|438.27|436.27|438.29|436.29|438.33|436.33|438.23|436.23|20
1609947060000|2021-01-06 15:31:00|438.3|436.3|438.31|436.31|438.47|436.47|438.26|436.26|26
1609947070000|2021-01-06 15:31:10|438.32|436.32|438|436|438.36|436.36|438|436|30
1609947080000|2021-01-06 15:31:20|437.99|435.99|437.47|435.47|437.99|435.99|437.47|435.47|32
1609947090000|2021-01-06 15:31:30|437.46|435.46|437.43|435.43|437.52|435.52|437.18|435.18|33
1609947100000|2021-01-06 15:31:40|437.45|435.45|437.57|435.57|437.68|435.68|437.43|435.43|25
1609947110000|2021-01-06 15:31:50|437.52|435.52|437.73|435.73|437.73|435.73|437.52|435.52|24
1609947120000|2021-01-06 15:32:00|437.75|435.75|437.55|435.55|437.77|435.77|437.46|435.46|30
1609947130000|2021-01-06 15:32:10|437.54|435.54|437.39|435.39|437.58|435.58|437.39|435.39|19
1609947140000|2021-01-06 15:32:20|437.37|435.37|437.48|435.48|437.49|435.49|437.37|435.37|22
1609947150000|2021-01-06 15:32:30|437.46|435.46|437.53|435.53|437.59|435.59|437.44|435.44|23
1609947160000|2021-01-06 15:32:40|437.56|435.56|437.77|435.77|437.78|435.78|437.56|435.56|19
1609947170000|2021-01-06 15:32:50|437.78|435.78|437.81|435.81|437.81|435.81|437.75|435.75|14
1609947180000|2021-01-06 15:33:00|437.78|435.78|437.91|435.91|437.96|435.96|437.77|435.77|29
1609947190000|2021-01-06 15:33:10|437.87|435.87|437.78|435.78|437.92|435.92|437.77|435.77|23
1609947200000|2021-01-06 15:33:20|437.79|435.79|437.98|435.98|437.99|435.99|437.78|435.78|28
1609947210000|2021-01-06 15:33:30|437.97|435.97|438.06|436.06|438.06|436.06|437.92|435.92|18
1609947220000|2021-01-06 15:33:40|438.05|436.05|437.92|435.92|438.05|436.05|437.88|435.88|14
1609947230000|2021-01-06 15:33:50|437.91|435.91|437.86|435.86|437.92|435.92|437.67|435.67|24
1609947240000|2021-01-06 15:34:00|437.87|435.87|437.78|435.78|437.9|435.9|437.78|435.78|25
1609947250000|2021-01-06 15:34:10|437.77|435.77|437.62|435.62|437.77|435.77|437.62|435.62|20
1609947260000|2021-01-06 15:34:20|437.61|435.61|437.46|435.46|437.61|435.61|437.32|435.32|31
1609947270000|2021-01-06 15:34:30|437.45|435.45|437.51|435.51|437.57|435.57|437.43|435.43|15
1609947280000|2021-01-06 15:34:40|437.52|435.52|437.6|435.6|437.61|435.61|437.5|435.5|16
1609947290000|2021-01-06 15:34:50|437.58|435.58|437.71|435.71|437.71|435.71|437.58|435.58|15
1609947300000|2021-01-06 15:35:00|437.74|435.74|437.66|435.66|437.77|435.77|437.66|435.66|20
1609947310000|2021-01-06 15:35:10|437.67|435.67|437.7|435.7|437.7|435.7|437.61|435.61|23
1609947320000|2021-01-06 15:35:20|437.76|435.76|437.79|435.79|437.79|435.79|437.68|435.68|19
1609947330000|2021-01-06 15:35:30|437.8|435.8|437.82|435.82|437.83|435.83|437.78|435.78|19
1609947340000|2021-01-06 15:35:40|437.81|435.81|437.84|435.84|437.85|435.85|437.81|435.81|14
1609947350000|2021-01-06 15:35:50|437.8|435.8|437.78|435.78|437.8|435.8|437.76|435.76|4
1609947360000|2021-01-06 15:36:00|437.77|435.77|437.55|435.55|437.8|435.8|437.55|435.55|22
1609947370000|2021-01-06 15:36:10|437.54|435.54|437.42|435.42|437.58|435.58|437.28|435.28|25
1609947380000|2021-01-06 15:36:20|437.33|435.33|437.35|435.35|437.52|435.52|437.32|435.32|25
1609947390000|2021-01-06 15:36:30|437.34|435.34|437.38|435.38|437.43|435.43|437.33|435.33|25
1609947400000|2021-01-06 15:36:40|437.35|435.35|437.52|435.52|437.54|435.54|437.32|435.32|28
1609947410000|2021-01-06 15:36:50|437.51|435.51|437.82|435.82|437.82|435.82|437.5|435.5|18
1609947420000|2021-01-06 15:37:00|437.85|435.85|438.01|436.01|438.08|436.08|437.85|435.85|18
1609947430000|2021-01-06 15:37:10|438.02|436.02|437.73|435.73|438.02|436.02|437.63|435.63|22
1609947440000|2021-01-06 15:37:20|437.71|435.71|437.68|435.68|437.73|435.73|437.66|435.66|13
1609947450000|2021-01-06 15:37:30|437.69|435.69|437.55|435.55|437.73|435.73|437.55|435.55|19
1609947460000|2021-01-06 15:37:40|437.54|435.54|437.44|435.44|437.59|435.59|437.44|435.44|22
1609947470000|2021-01-06 15:37:50|437.43|435.43|437.55|435.55|437.59|435.59|437.43|435.43|9
1609947480000|2021-01-06 15:38:00|437.56|435.56|437.65|435.65|437.77|435.77|437.56|435.56|15
1609947490000|2021-01-06 15:38:10|437.64|435.64|437.68|435.68|437.68|435.68|437.58|435.58|23
1609947500000|2021-01-06 15:38:20|437.69|435.69|437.88|435.88|437.9|435.9|437.69|435.69|21
1609947510000|2021-01-06 15:38:30|437.91|435.91|438.04|436.04|438.12|436.12|437.9|435.9|18
1609947520000|2021-01-06 15:38:40|438.05|436.05|438.49|436.49|438.49|436.49|437.99|435.99|12
1609947530000|2021-01-06 15:38:50|438.51|436.51|438.35|436.35|438.51|436.51|438.34|436.34|12
1609947540000|2021-01-06 15:39:00|438.38|436.38|438.48|436.48|438.48|436.48|438.38|436.38|19
1609947550000|2021-01-06 15:39:10|438.49|436.49|438.49|436.49|438.55|436.55|438.49|436.49|5
1609947560000|2021-01-06 15:39:20|438.88|436.88|439.12|437.12|439.12|437.12|438.88|436.88|15
1609947570000|2021-01-06 15:39:30|439.13|437.13|438.92|436.92|439.13|437.13|438.9|436.9|19
1609947580000|2021-01-06 15:39:40|438.89|436.89|438.93|436.93|438.97|436.97|438.87|436.87|22
1609947590000|2021-01-06 15:39:50|438.9|436.9|438.56|436.56|438.9|436.9|438.48|436.48|11
1609947600000|2021-01-06 15:40:00|438.55|436.55|438.47|436.47|438.55|436.55|438.38|436.38|19
1609947610000|2021-01-06 15:40:10|438.46|436.46|438.38|436.38|438.46|436.46|438.32|436.32|17
1609947620000|2021-01-06 15:40:20|438.37|436.37|437.88|435.88|438.38|436.38|437.86|435.86|29
1609947630000|2021-01-06 15:40:30|437.89|435.89|438.13|436.13|438.13|436.13|437.89|435.89|19
1609947640000|2021-01-06 15:40:40|438.15|436.15|438.09|436.09|438.26|436.26|438.09|436.09|25
1609947650000|2021-01-06 15:40:50|438.08|436.08|438.14|436.14|438.14|436.14|437.88|435.88|24
1609947660000|2021-01-06 15:41:00|438.15|436.15|437.81|435.81|438.15|436.15|437.81|435.81|28
1609947670000|2021-01-06 15:41:10|437.82|435.82|437.82|435.82|438.03|436.03|437.81|435.81|30
1609947680000|2021-01-06 15:41:20|437.83|435.83|437.92|435.92|437.96|435.96|437.73|435.73|26
1609947690000|2021-01-06 15:41:30|437.93|435.93|438|436|438|436|437.85|435.85|22
1609947700000|2021-01-06 15:41:40|438.01|436.01|438.23|436.23|438.24|436.24|438|436|21
1609947710000|2021-01-06 15:41:50|438.24|436.24|438.26|436.26|438.31|436.31|438.19|436.19|20
1609947720000|2021-01-06 15:42:00|438.28|436.28|438.31|436.31|438.31|436.31|438.28|436.28|4
1609947730000|2021-01-06 15:42:10|438.4|436.4|439|437|439.02|437.02|438.15|436.15|22
1609947740000|2021-01-06 15:42:20|439.01|437.01|438.94|436.94|439.05|437.05|438.84|436.84|20
1609947750000|2021-01-06 15:42:30|438.92|436.92|438.8|436.8|438.93|436.93|438.75|436.75|23
1609947760000|2021-01-06 15:42:40|438.81|436.81|438.9|436.9|438.9|436.9|438.8|436.8|8
1609947770000|2021-01-06 15:42:50|438.87|436.87|438.9|436.9|438.91|436.91|438.8|436.8|23
1609947780000|2021-01-06 15:43:00|438.94|436.94|439.18|437.18|439.18|437.18|438.94|436.94|18
1609947790000|2021-01-06 15:43:10|439.19|437.19|439.26|437.26|439.26|437.26|439.19|437.19|3
1609947800000|2021-01-06 15:43:20|439.24|437.24|439.38|437.38|439.4|437.4|439.22|437.22|11
1609947810000|2021-01-06 15:43:30|439.47|437.47|439.67|437.67|439.71|437.71|439.47|437.47|12
1609947820000|2021-01-06 15:43:40|439.66|437.66|440.55|438.55|440.55|438.55|439.66|437.66|20
1609947830000|2021-01-06 15:43:50|440.56|438.56|440.89|438.89|440.89|438.89|440.56|438.56|14
1609947840000|2021-01-06 15:44:00|440.91|438.91|441.63|439.63|441.63|439.63|440.8|438.8|23
1609947850000|2021-01-06 15:44:10|441.59|439.59|442.03|440.03|442.03|440.03|441.59|439.59|18
1609947860000|2021-01-06 15:44:20|442.04|440.04|442|440|442.18|440.18|441.94|439.94|25
1609947870000|2021-01-06 15:44:30|441.99|439.99|442.1|440.1|442.1|440.1|441.98|439.98|25
1609947880000|2021-01-06 15:44:40|442.11|440.11|442.51|440.51|442.57|440.57|442.1|440.1|16
1609947890000|2021-01-06 15:44:50|442.58|440.58|442.78|440.78|442.78|440.78|442.54|440.54|30
1609947900000|2021-01-06 15:45:00|442.73|440.73|442.29|440.29|442.89|440.89|442.08|440.08|29
1609947910000|2021-01-06 15:45:10|442.33|440.33|441.04|439.04|442.37|440.37|441.04|439.04|34
1609947920000|2021-01-06 15:45:20|441.07|439.07|441.24|439.24|441.32|439.32|441.05|439.05|29
1609947930000|2021-01-06 15:45:30|441.26|439.26|440.8|438.8|441.26|439.26|440.63|438.63|24
1609947940000|2021-01-06 15:45:40|440.87|438.87|440.47|438.47|440.93|438.93|440.41|438.41|30
1609947950000|2021-01-06 15:45:50|440.45|438.45|439.99|437.99|440.48|438.48|439.99|437.99|31
1609947960000|2021-01-06 15:46:00|439.9|437.9|440.11|438.11|440.24|438.24|439.68|437.68|29
1609947970000|2021-01-06 15:46:10|440.12|438.12|439.79|437.79|440.12|438.12|439.79|437.79|26
1609947980000|2021-01-06 15:46:20|439.78|437.78|439.82|437.82|439.83|437.83|439.59|437.59|25
1609947990000|2021-01-06 15:46:30|439.83|437.83|439.93|437.93|440.02|438.02|439.83|437.83|16
1609948000000|2021-01-06 15:46:40|439.94|437.94|439.61|437.61|439.94|437.94|439.55|437.55|27
1609948010000|2021-01-06 15:46:50|439.62|437.62|438.7|436.7|439.69|437.69|438.67|436.67|28
1609948020000|2021-01-06 15:47:00|438.69|436.69|438.56|436.56|438.91|436.91|438.55|436.55|25
1609948030000|2021-01-06 15:47:10|438.54|436.54|438.58|436.58|438.68|436.68|438.47|436.47|20
1609948040000|2021-01-06 15:47:20|438.59|436.59|438.42|436.42|438.67|436.67|438.27|436.27|26
1609948050000|2021-01-06 15:47:30|438.4|436.4|438.71|436.71|438.9|436.9|438.34|436.34|27
1609948060000|2021-01-06 15:47:40|438.72|436.72|438.65|436.65|438.74|436.74|438.64|436.64|18
1609948070000|2021-01-06 15:47:50|438.67|436.67|438.5|436.5|438.68|436.68|438.47|436.47|27
1609948080000|2021-01-06 15:48:00|438.53|436.53|438.75|436.75|438.75|436.75|438.51|436.51|17
1609948090000|2021-01-06 15:48:10|438.67|436.67|438.5|436.5|438.84|436.84|438.5|436.5|33
1609948100000|2021-01-06 15:48:20|438.57|436.57|438.63|436.63|438.66|436.66|438.52|436.52|31
1609948110000|2021-01-06 15:48:30|438.62|436.62|438.51|436.51|438.66|436.66|438.37|436.37|30
1609948120000|2021-01-06 15:48:40|438.52|436.52|438.5|436.5|438.66|436.66|438.47|436.47|26
1609948130000|2021-01-06 15:48:50|438.57|436.57|438.52|436.52|438.57|436.57|438.34|436.34|24
1609948140000|2021-01-06 15:49:00|438.5|436.5|438.58|436.58|438.65|436.65|438.48|436.48|21
1609948150000|2021-01-06 15:49:10|438.48|436.48|438.14|436.14|438.48|436.48|438.14|436.14|27
1609948160000|2021-01-06 15:49:20|438.06|436.06|437.83|435.83|438.08|436.08|437.7|435.7|34
1609948170000|2021-01-06 15:49:30|437.77|435.77|437.68|435.68|437.77|435.77|437.55|435.55|27
1609948180000|2021-01-06 15:49:40|437.67|435.67|437.66|435.66|437.83|435.83|437.64|435.64|29
1609948190000|2021-01-06 15:49:50|437.68|435.68|437.62|435.62|437.74|435.74|437.62|435.62|28
1609948200000|2021-01-06 15:50:00|437.63|435.63|437.81|435.81|437.9|435.9|437.63|435.63|28
1609948210000|2021-01-06 15:50:10|437.79|435.79|438.06|436.06|438.06|436.06|437.75|435.75|27
1609948220000|2021-01-06 15:50:20|438.07|436.07|437.96|435.96|438.07|436.07|437.94|435.94|29
1609948230000|2021-01-06 15:50:30|437.98|435.98|437.87|435.87|438.11|436.11|437.87|435.87|26
1609948240000|2021-01-06 15:50:40|437.85|435.85|437.93|435.93|438.05|436.05|437.84|435.84|15
1609948250000|2021-01-06 15:50:50|437.92|435.92|437.85|435.85|437.94|435.94|437.76|435.76|16
1609948260000|2021-01-06 15:51:00|437.84|435.84|437.71|435.71|437.84|435.84|437.71|435.71|21
1609948270000|2021-01-06 15:51:10|437.74|435.74|438.01|436.01|438.02|436.02|437.7|435.7|20
1609948280000|2021-01-06 15:51:20|437.99|435.99|437.78|435.78|437.99|435.99|437.72|435.72|21
1609948290000|2021-01-06 15:51:30|437.72|435.72|437.88|435.88|437.93|435.93|437.68|435.68|14
1609948300000|2021-01-06 15:51:40|437.86|435.86|437.81|435.81|437.94|435.94|437.73|435.73|28
1609948310000|2021-01-06 15:51:50|437.75|435.75|437.61|435.61|437.76|435.76|437.57|435.57|16
1609948320000|2021-01-06 15:52:00|437.6|435.6|437.3|435.3|437.6|435.6|437.29|435.29|28
1609948330000|2021-01-06 15:52:10|437.31|435.31|436.93|434.93|437.31|435.31|436.75|434.75|25
1609948340000|2021-01-06 15:52:20|436.92|434.92|436.85|434.85|436.95|434.95|436.82|434.82|21
1609948350000|2021-01-06 15:52:30|436.86|434.86|437.08|435.08|437.08|435.08|436.83|434.83|27
1609948360000|2021-01-06 15:52:40|437.07|435.07|437.17|435.17|437.31|435.31|437.07|435.07|22
1609948370000|2021-01-06 15:52:50|437.18|435.18|436.88|434.88|437.18|435.18|436.84|434.84|23
1609948380000|2021-01-06 15:53:00|436.9|434.9|436.86|434.86|436.92|434.92|436.78|434.78|28
1609948390000|2021-01-06 15:53:10|436.77|434.77|436.61|434.61|436.8|434.8|436.6|434.6|21
1609948400000|2021-01-06 15:53:20|436.6|434.6|436.86|434.86|436.9|434.9|436.6|434.6|16
1609948410000|2021-01-06 15:53:30|436.89|434.89|437.07|435.07|437.07|435.07|436.81|434.81|25
1609948420000|2021-01-06 15:53:40|437.08|435.08|437.08|435.08|437.13|435.13|437.03|435.03|23
1609948430000|2021-01-06 15:53:50|437.09|435.09|437.29|435.29|437.29|435.29|437.08|435.08|21
1609948440000|2021-01-06 15:54:00|437.28|435.28|436.95|434.95|437.29|435.29|436.62|434.62|31
1609948450000|2021-01-06 15:54:10|436.96|434.96|437.27|435.27|437.27|435.27|436.94|434.94|24
1609948460000|2021-01-06 15:54:20|437.26|435.26|437.35|435.35|437.39|435.39|437.26|435.26|24
1609948470000|2021-01-06 15:54:30|437.36|435.36|437.39|435.39|437.47|435.47|437.35|435.35|17
1609948480000|2021-01-06 15:54:40|437.4|435.4|437.41|435.41|437.46|435.46|437.39|435.39|19
1609948490000|2021-01-06 15:54:50|437.38|435.38|437.39|435.39|437.46|435.46|437.36|435.36|15
1609948500000|2021-01-06 15:55:00|437.45|435.45|437.59|435.59|437.64|435.64|437.44|435.44|17
1609948510000|2021-01-06 15:55:10|437.58|435.58|437.53|435.53|437.58|435.58|437.49|435.49|16
1609948520000|2021-01-06 15:55:20|437.52|435.52|437.33|435.33|437.52|435.52|437.26|435.26|27
1609948530000|2021-01-06 15:55:30|437.34|435.34|437.57|435.57|437.57|435.57|437.34|435.34|22
1609948540000|2021-01-06 15:55:40|437.58|435.58|437.65|435.65|437.66|435.66|437.54|435.54|14
1609948550000|2021-01-06 15:55:50|437.64|435.64|437.99|435.99|438.04|436.04|437.63|435.63|15
1609948560000|2021-01-06 15:56:00|438.01|436.01|437.93|435.93|438.04|436.04|437.92|435.92|18
1609948570000|2021-01-06 15:56:10|437.94|435.94|438.15|436.15|438.17|436.17|437.89|435.89|30
1609948580000|2021-01-06 15:56:20|438.18|436.18|437.62|435.62|438.18|436.18|437.58|435.58|25
1609948590000|2021-01-06 15:56:30|437.63|435.63|437.63|435.63|437.65|435.65|437.61|435.61|15
1609948600000|2021-01-06 15:56:40|437.62|435.62|437.47|435.47|437.76|435.76|437.47|435.47|22
1609948610000|2021-01-06 15:56:50|437.43|435.43|437.36|435.36|437.43|435.43|437.24|435.24|27
1609948620000|2021-01-06 15:57:00|437.37|435.37|437.23|435.23|437.38|435.38|437.2|435.2|17
1609948630000|2021-01-06 15:57:10|437.22|435.22|437.14|435.14|437.22|435.22|437.14|435.14|8
1609948640000|2021-01-06 15:57:20|437.13|435.13|437.14|435.14|437.15|435.15|437.1|435.1|12
1609948650000|2021-01-06 15:57:30|437.09|435.09|437.42|435.42|437.43|435.43|437.07|435.07|21
1609948660000|2021-01-06 15:57:40|437.41|435.41|437.39|435.39|437.43|435.43|437.38|435.38|21
1609948670000|2021-01-06 15:57:50|437.38|435.38|437.33|435.33|437.38|435.38|437.24|435.24|19
1609948680000|2021-01-06 15:58:00|437.32|435.32|437.51|435.51|437.62|435.62|437.23|435.23|24
1609948690000|2021-01-06 15:58:10|437.5|435.5|437.42|435.42|437.53|435.53|436.97|434.97|24
1609948700000|2021-01-06 15:58:20|437.43|435.43|437.68|435.68|437.69|435.69|437.42|435.42|19
1609948710000|2021-01-06 15:58:30|437.65|435.65|437.92|435.92|437.94|435.94|437.65|435.65|22
1609948720000|2021-01-06 15:58:40|437.93|435.93|438.23|436.23|438.23|436.23|437.93|435.93|16
1609948730000|2021-01-06 15:58:50|438.21|436.21|438.19|436.19|438.31|436.31|438.12|436.12|28
1609948740000|2021-01-06 15:59:00|438.17|436.17|438.19|436.19|438.2|436.2|438.14|436.14|26
1609948750000|2021-01-06 15:59:10|438.2|436.2|438.19|436.19|438.23|436.23|438.17|436.17|18
1609948760000|2021-01-06 15:59:20|438.21|436.21|437.73|435.73|438.21|436.21|437.73|435.73|18
1609948770000|2021-01-06 15:59:30|437.75|435.75|437.9|435.9|437.9|435.9|437.72|435.72|19
1609948780000|2021-01-06 15:59:40|437.93|435.93|438.01|436.01|438.09|436.09|437.92|435.92|19
1609948790000|2021-01-06 15:59:50|438.05|436.05|438.08|436.08|438.18|436.18|438.05|436.05|19
1609948800000|2021-01-06 16:00:00|438.06|436.06|438.32|436.32|438.46|436.46|438.06|436.06|26
1609948810000|2021-01-06 16:00:10|438.34|436.34|439.42|437.42|439.46|437.46|438.34|436.34|27
1609948820000|2021-01-06 16:00:20|439.43|437.43|439.35|437.35|440.11|438.11|438.82|436.82|27
1609948830000|2021-01-06 16:00:30|439.26|437.26|439.32|437.32|439.92|437.92|439.08|437.08|28
1609948840000|2021-01-06 16:00:40|439.08|437.08|440.34|438.34|440.4|438.4|439.08|437.08|27
1609948850000|2021-01-06 16:00:50|440.33|438.33|439.5|437.5|440.36|438.36|439.46|437.46|32
1609948860000|2021-01-06 16:01:00|439.41|437.41|439.58|437.58|439.67|437.67|439.34|437.34|33
1609948870000|2021-01-06 16:01:10|439.57|437.57|441.01|439.01|441.03|439.03|439.53|437.53|32
1609948880000|2021-01-06 16:01:20|440.99|438.99|441.3|439.3|441.3|439.3|440.99|438.99|28
1609948890000|2021-01-06 16:01:30|441.31|439.31|441.34|439.34|441.47|439.47|441.15|439.15|34
1609948900000|2021-01-06 16:01:40|441.31|439.31|441.89|439.89|442.02|440.02|441.31|439.31|29
1609948910000|2021-01-06 16:01:50|441.85|439.85|442.27|440.27|442.31|440.31|441.84|439.84|31
1609948920000|2021-01-06 16:02:00|442.34|440.34|442.49|440.49|442.49|440.49|442.28|440.28|24
1609948930000|2021-01-06 16:02:10|442.48|440.48|442.67|440.67|442.93|440.93|442.38|440.38|31
1609948940000|2021-01-06 16:02:20|442.57|440.57|443.65|441.65|443.65|441.65|442.57|440.57|16
1609948950000|2021-01-06 16:02:30|443.86|441.86|443.84|441.84|444.05|442.05|443.65|441.65|18
1609948960000|2021-01-06 16:02:40|443.81|441.81|442.33|440.33|443.85|441.85|442.33|440.33|35
1609948970000|2021-01-06 16:02:50|442.34|440.34|442.04|440.04|442.45|440.45|441.72|439.72|32
1609948980000|2021-01-06 16:03:00|442.12|440.12|442.87|440.87|443.03|441.03|442.12|440.12|28
1609948990000|2021-01-06 16:03:10|442.86|440.86|442.83|440.83|442.95|440.95|442.66|440.66|36
1609949000000|2021-01-06 16:03:20|442.81|440.81|442.71|440.71|442.89|440.89|442.67|440.67|27
1609949010000|2021-01-06 16:03:30|442.7|440.7|442.21|440.21|442.71|440.71|441.8|439.8|35
1609949020000|2021-01-06 16:03:40|442.22|440.22|442.46|440.46|442.46|440.46|442.2|440.2|30
1609949030000|2021-01-06 16:03:50|442.44|440.44|442.97|440.97|443.1|441.1|442.34|440.34|31
1609949040000|2021-01-06 16:04:00|443.02|441.02|443.78|441.78|443.8|441.8|443.01|441.01|26
1609949050000|2021-01-06 16:04:10|443.76|441.76|443.68|441.68|444.01|442.01|443.67|441.67|28
1609949060000|2021-01-06 16:04:20|443.71|441.71|443.16|441.16|443.72|441.72|442.99|440.99|32
1609949070000|2021-01-06 16:04:30|443.18|441.18|443.76|441.76|443.76|441.76|443.18|441.18|26
1609949080000|2021-01-06 16:04:40|443.72|441.72|444.17|442.17|444.2|442.2|443.72|441.72|12
1609949090000|2021-01-06 16:04:50|444.16|442.16|444.32|442.32|444.32|442.32|444.13|442.13|23
1609949100000|2021-01-06 16:05:00|444.27|442.27|443.85|441.85|444.32|442.32|443.54|441.54|25
1609949110000|2021-01-06 16:05:10|443.92|441.92|443.51|441.51|443.92|441.92|443.27|441.27|30
1609949120000|2021-01-06 16:05:20|443.52|441.52|443.68|441.68|443.9|441.9|443.49|441.49|33
1609949130000|2021-01-06 16:05:30|443.69|441.69|443.59|441.59|443.81|441.81|443.53|441.53|30
1609949140000|2021-01-06 16:05:40|443.61|441.61|443.8|441.8|443.8|441.8|443.58|441.58|32
1609949150000|2021-01-06 16:05:50|443.76|441.76|443.99|441.99|444|442|443.76|441.76|21
1609949160000|2021-01-06 16:06:00|444|442|443.83|441.83|444|442|443.8|441.8|26
1609949170000|2021-01-06 16:06:10|443.82|441.82|443.95|441.95|444.04|442.04|443.82|441.82|32
1609949180000|2021-01-06 16:06:20|444|442|443.88|441.88|444.05|442.05|443.62|441.62|30
1609949190000|2021-01-06 16:06:30|443.79|441.79|442.8|440.8|443.79|441.79|442.75|440.75|36
1609949200000|2021-01-06 16:06:40|442.78|440.78|442.98|440.98|443.02|441.02|442.52|440.52|34
1609949210000|2021-01-06 16:06:50|442.95|440.95|443.05|441.05|443.05|441.05|442.74|440.74|33
1609949220000|2021-01-06 16:07:00|443.04|441.04|443.96|441.96|443.96|441.96|442.99|440.99|30
1609949230000|2021-01-06 16:07:10|444|442|443.99|441.99|444.08|442.08|443.93|441.93|29
1609949240000|2021-01-06 16:07:20|444.01|442.01|444.24|442.24|444.29|442.29|443.95|441.95|32
1609949250000|2021-01-06 16:07:30|444.13|442.13|444.24|442.24|444.32|442.32|444.13|442.13|33
1609949260000|2021-01-06 16:07:40|444.26|442.26|444.22|442.22|444.27|442.27|444.13|442.13|25
1609949270000|2021-01-06 16:07:50|444.23|442.23|443.95|441.95|444.25|442.25|443.85|441.85|24
1609949280000|2021-01-06 16:08:00|443.94|441.94|443.24|441.24|443.95|441.95|443.24|441.24|29
1609949290000|2021-01-06 16:08:10|443.25|441.25|444.07|442.07|444.07|442.07|443.23|441.23|39
1609949300000|2021-01-06 16:08:20|444.17|442.17|444.25|442.25|444.38|442.38|444.14|442.14|31
1609949310000|2021-01-06 16:08:30|444.24|442.24|444.3|442.3|444.38|442.38|444.24|442.24|25
1609949320000|2021-01-06 16:08:40|444.29|442.29|444.29|442.29|444.31|442.31|444.19|442.19|22
1609949330000|2021-01-06 16:08:50|444.33|442.33|444.26|442.26|444.34|442.34|444.26|442.26|19
1609949340000|2021-01-06 16:09:00|444.25|442.25|444.28|442.28|444.28|442.28|444.13|442.13|22
1609949350000|2021-01-06 16:09:10|444.27|442.27|444.52|442.52|444.57|442.57|444.27|442.27|25
1609949360000|2021-01-06 16:09:20|444.55|442.55|444.52|442.52|444.62|442.62|444.45|442.45|23
1609949370000|2021-01-06 16:09:30|444.51|442.51|444.61|442.61|444.65|442.65|444.49|442.49|20
1609949380000|2021-01-06 16:09:40|444.6|442.6|444.8|442.8|444.8|442.8|444.59|442.59|17
1609949390000|2021-01-06 16:09:50|444.81|442.81|444.68|442.68|444.86|442.86|444.68|442.68|27
1609949400000|2021-01-06 16:10:00|444.67|442.67|444.75|442.75|444.82|442.82|444.67|442.67|23
1609949410000|2021-01-06 16:10:10|444.74|442.74|444.28|442.28|444.74|442.74|444.25|442.25|34
1609949420000|2021-01-06 16:10:20|444.31|442.31|444.12|442.12|444.31|442.31|444.12|442.12|30
1609949430000|2021-01-06 16:10:30|444.11|442.11|444.2|442.2|444.24|442.24|443.98|441.98|33
1609949440000|2021-01-06 16:10:40|444.18|442.18|443.84|441.84|444.21|442.21|443.71|441.71|35
1609949450000|2021-01-06 16:10:50|443.85|441.85|443.82|441.82|443.88|441.88|443.75|441.75|32
1609949460000|2021-01-06 16:11:00|443.83|441.83|443.78|441.78|443.87|441.87|443.78|441.78|31
1609949470000|2021-01-06 16:11:10|443.79|441.79|443.6|441.6|443.79|441.79|443.43|441.43|33
1609949480000|2021-01-06 16:11:20|443.64|441.64|443.76|441.76|443.76|441.76|443.6|441.6|23
1609949490000|2021-01-06 16:11:30|443.75|441.75|443.9|441.9|443.93|441.93|443.7|441.7|25
1609949500000|2021-01-06 16:11:40|443.89|441.89|443.79|441.79|443.92|441.92|443.67|441.67|28
1609949510000|2021-01-06 16:11:50|443.81|441.81|443.92|441.92|443.92|441.92|443.77|441.77|21
1609949520000|2021-01-06 16:12:00|444.02|442.02|444.04|442.04|444.04|442.04|443.87|441.87|24
1609949530000|2021-01-06 16:12:10|444.03|442.03|445.2|443.2|445.2|443.2|443.94|441.94|31
1609949540000|2021-01-06 16:12:20|445.19|443.19|445.88|443.88|445.88|443.88|445.14|443.14|29
1609949550000|2021-01-06 16:12:30|445.84|443.84|446.46|444.46|446.58|444.58|445.84|443.84|28
1609949560000|2021-01-06 16:12:40|446.54|444.54|447.41|445.41|447.62|445.62|446.46|444.46|30
1609949570000|2021-01-06 16:12:50|447.4|445.4|448.66|446.66|448.66|446.66|447.4|445.4|24
1609949580000|2021-01-06 16:13:00|448.67|446.67|446.74|444.74|448.67|446.67|446.74|444.74|35
1609949590000|2021-01-06 16:13:10|446.76|444.76|447.77|445.77|447.77|445.77|446.73|444.73|29
1609949600000|2021-01-06 16:13:20|447.76|445.76|448.11|446.11|448.16|446.16|447.66|445.66|29
1609949610000|2021-01-06 16:13:30|448.17|446.17|448.54|446.54|448.58|446.58|448.11|446.11|30
1609949620000|2021-01-06 16:13:40|448.66|446.66|449.4|447.4|449.4|447.4|448.29|446.29|30
1609949630000|2021-01-06 16:13:50|449.41|447.41|449.3|447.3|449.78|447.78|448.99|446.99|27
1609949640000|2021-01-06 16:14:00|449.33|447.33|450.28|448.28|450.62|448.62|448.91|446.91|35
1609949650000|2021-01-06 16:14:10|450.07|448.07|450.03|448.03|450.44|448.44|449.33|447.33|36
1609949660000|2021-01-06 16:14:20|450.04|448.04|449.66|447.66|450.1|448.1|449.26|447.26|37
1609949670000|2021-01-06 16:14:30|449.81|447.81|449.65|447.65|449.83|447.83|449.49|447.49|31
1609949680000|2021-01-06 16:14:40|449.66|447.66|451.6|449.6|451.74|449.74|449.59|447.59|29
1609949690000|2021-01-06 16:14:50|451.59|449.59|451.8|449.8|451.91|449.91|451.53|449.53|34
1609949700000|2021-01-06 16:15:00|451.87|449.87|452.4|450.4|452.4|450.4|451.86|449.86|30
1609949710000|2021-01-06 16:15:10|452.46|450.46|453.56|451.56|453.89|451.89|452.38|450.38|33
1609949720000|2021-01-06 16:15:20|453.51|451.51|454.37|452.37|454.4|452.4|453.43|451.43|37
1609949730000|2021-01-06 16:15:30|454.4|452.4|454.7|452.7|454.7|452.7|454.31|452.31|30
1609949740000|2021-01-06 16:15:40|454.71|452.71|455.35|453.35|455.56|453.56|454.06|452.06|34
1609949750000|2021-01-06 16:15:50|455.22|453.22|455.07|453.07|455.32|453.32|454.06|452.06|26
1609949760000|2021-01-06 16:16:00|455.18|453.18|453.79|451.79|455.18|453.18|453.79|451.79|35
1609949770000|2021-01-06 16:16:10|453.72|451.72|454.31|452.31|454.31|452.31|453.19|451.19|37
1609949780000|2021-01-06 16:16:20|454.46|452.46|454.44|452.44|455.13|453.13|454.25|452.25|37
1609949790000|2021-01-06 16:16:30|454.5|452.5|454.69|452.69|454.95|452.95|454.5|452.5|33
1609949800000|2021-01-06 16:16:40|454.73|452.73|455.75|453.75|455.75|453.75|454.43|452.43|34
1609949810000|2021-01-06 16:16:50|455.77|453.77|455.88|453.88|455.93|453.93|455.77|453.77|33
1609949820000|2021-01-06 16:17:00|455.89|453.89|456.01|454.01|456.09|454.09|455.8|453.8|30
1609949830000|2021-01-06 16:17:10|456.06|454.06|455.95|453.95|456.22|454.22|455.92|453.92|25
1609949840000|2021-01-06 16:17:20|455.94|453.94|455.51|453.51|456.28|454.28|454.93|452.93|31
1609949850000|2021-01-06 16:17:30|455.61|453.61|455.14|453.14|455.96|453.96|455.14|453.14|39
1609949860000|2021-01-06 16:17:40|454.97|452.97|454.77|452.77|454.97|452.97|454.4|452.4|33
1609949870000|2021-01-06 16:17:50|454.81|452.81|454.87|452.87|454.99|452.99|454.64|452.64|34
1609949880000|2021-01-06 16:18:00|454.8|452.8|455.13|453.13|455.61|453.61|454.77|452.77|37
1609949890000|2021-01-06 16:18:10|455.16|453.16|454.07|452.07|455.16|453.16|454.07|452.07|32
1609949900000|2021-01-06 16:18:20|453.83|451.83|452.71|450.71|453.83|451.83|452.68|450.68|34
1609949910000|2021-01-06 16:18:30|452.65|450.65|451.83|449.83|452.67|450.67|451.8|449.8|39
1609949920000|2021-01-06 16:18:40|451.76|449.76|452.38|450.38|452.47|450.47|451.76|449.76|36
1609949930000|2021-01-06 16:18:50|452.28|450.28|453|451|453.03|451.03|452.28|450.28|33
1609949940000|2021-01-06 16:19:00|452.95|450.95|452.53|450.53|452.95|450.95|452.42|450.42|34
1609949950000|2021-01-06 16:19:10|452.55|450.55|453|451|453.11|451.11|452.5|450.5|29
1609949960000|2021-01-06 16:19:20|452.99|450.99|453.12|451.12|453.27|451.27|452.88|450.88|29
1609949970000|2021-01-06 16:19:30|453.13|451.13|453.29|451.29|454|452|453.09|451.09|32
1609949980000|2021-01-06 16:19:40|453.26|451.26|452.8|450.8|453.32|451.32|452.71|450.71|36
1609949990000|2021-01-06 16:19:50|452.94|450.94|452.31|450.31|453.1|451.1|452.27|450.27|33
1609950000000|2021-01-06 16:20:00|452.43|450.43|453.33|451.33|453.35|451.35|452.01|450.01|36
1609950010000|2021-01-06 16:20:10|453.27|451.27|453.69|451.69|453.73|451.73|453.27|451.27|30
1609950020000|2021-01-06 16:20:20|453.71|451.71|454.17|452.17|454.3|452.3|453.59|451.59|24
1609950030000|2021-01-06 16:20:30|454.14|452.14|454.22|452.22|454.34|452.34|453.68|451.68|27
1609950040000|2021-01-06 16:20:40|454.26|452.26|453.98|451.98|454.44|452.44|453.93|451.93|21
1609950050000|2021-01-06 16:20:50|453.99|451.99|454|452|454.54|452.54|453.98|451.98|15
1609950060000|2021-01-06 16:21:00|454.02|452.02|454.23|452.23|454.58|452.58|454.01|452.01|21
1609950070000|2021-01-06 16:21:10|454.26|452.26|454.66|452.66|455.5|453.5|454.2|452.2|33
1609950080000|2021-01-06 16:21:20|454.63|452.63|454.72|452.72|454.82|452.82|454.44|452.44|33
1609950090000|2021-01-06 16:21:30|454.78|452.78|455.34|453.34|455.35|453.35|454.6|452.6|32
1609950100000|2021-01-06 16:21:40|455.32|453.32|455.86|453.86|455.94|453.94|455.32|453.32|26
1609950110000|2021-01-06 16:21:50|455.84|453.84|455.39|453.39|455.87|453.87|455.39|453.39|25
1609950120000|2021-01-06 16:22:00|455.3|453.3|455.76|453.76|455.8|453.8|455.05|453.05|31
1609950130000|2021-01-06 16:22:10|455.99|453.99|455.57|453.57|456.13|454.13|455.4|453.4|22
1609950140000|2021-01-06 16:22:20|455.52|453.52|456.44|454.44|456.45|454.45|455.42|453.42|29
1609950150000|2021-01-06 16:22:30|456.45|454.45|457.04|455.04|457.1|455.1|456.36|454.36|34
1609950160000|2021-01-06 16:22:40|457.05|455.05|458.12|456.12|458.22|456.22|457.05|455.05|27
1609950170000|2021-01-06 16:22:50|458.11|456.11|458.74|456.74|458.74|456.74|458.11|456.11|27
1609950180000|2021-01-06 16:23:00|458.76|456.76|458.75|456.75|458.81|456.81|458.65|456.65|22
1609950190000|2021-01-06 16:23:10|458.74|456.74|457.37|455.37|458.78|456.78|457.29|455.29|32
1609950200000|2021-01-06 16:23:20|457.43|455.43|458.35|456.35|459.11|457.11|457.39|455.39|33
1609950210000|2021-01-06 16:23:30|458.49|456.49|458.36|456.36|458.63|456.63|458.07|456.07|36
1609950220000|2021-01-06 16:23:40|458.34|456.34|458.83|456.83|459.06|457.06|458.19|456.19|35
1609950230000|2021-01-06 16:23:50|458.85|456.85|459.23|457.23|459.35|457.35|458.83|456.83|26
1609950240000|2021-01-06 16:24:00|459.22|457.22|459.31|457.31|459.35|457.35|459.19|457.19|28
1609950250000|2021-01-06 16:24:10|459.32|457.32|458.46|456.46|459.33|457.33|458.46|456.46|30
1609950260000|2021-01-06 16:24:20|458.42|456.42|458.2|456.2|458.42|456.42|457.73|455.73|35
1609950270000|2021-01-06 16:24:30|458.21|456.21|457.66|455.66|458.21|456.21|457.5|455.5|34
1609950280000|2021-01-06 16:24:40|457.71|455.71|456.93|454.93|457.79|455.79|456.93|454.93|31
1609950290000|2021-01-06 16:24:50|457|455|457.1|455.1|457.31|455.31|457|455|32
1609950300000|2021-01-06 16:25:00|457.05|455.05|457.48|455.48|457.58|455.58|457.01|455.01|38
1609950310000|2021-01-06 16:25:10|457.5|455.5|457.25|455.25|457.58|455.58|457.2|455.2|36
1609950320000|2021-01-06 16:25:20|457.23|455.23|457.6|455.6|457.68|455.68|457.2|455.2|28
1609950330000|2021-01-06 16:25:30|457.59|455.59|456.94|454.94|457.6|455.6|456.89|454.89|35
1609950340000|2021-01-06 16:25:40|456.93|454.93|456.77|454.77|457.11|455.11|456.72|454.72|37
1609950350000|2021-01-06 16:25:50|456.79|454.79|456.7|454.7|456.82|454.82|456.41|454.41|31
1609950360000|2021-01-06 16:26:00|456.76|454.76|457.54|455.54|457.69|455.69|456.7|454.7|32
1609950370000|2021-01-06 16:26:10|457.55|455.55|457.78|455.78|457.8|455.8|457.52|455.52|30
1609950380000|2021-01-06 16:26:20|457.82|455.82|458.34|456.34|458.44|456.44|457.82|455.82|32
1609950390000|2021-01-06 16:26:30|458.38|456.38|458.25|456.25|458.38|456.38|458.08|456.08|35
1609950400000|2021-01-06 16:26:40|458.28|456.28|458.04|456.04|458.29|456.29|458.04|456.04|34
1609950410000|2021-01-06 16:26:50|457.87|455.87|456.81|454.81|457.87|455.87|456.81|454.81|36
1609950420000|2021-01-06 16:27:00|456.79|454.79|456.24|454.24|456.79|454.79|455.96|453.96|33
1609950430000|2021-01-06 16:27:10|456.32|454.32|455.6|453.6|456.32|454.32|455.56|453.56|26
1609950440000|2021-01-06 16:27:20|455.62|453.62|455.31|453.31|455.69|453.69|455.26|453.26|31
1609950450000|2021-01-06 16:27:30|455.29|453.29|455.21|453.21|455.6|453.6|455.21|453.21|36
1609950460000|2021-01-06 16:27:40|455.2|453.2|455.05|453.05|455.26|453.26|455.01|453.01|29
1609950470000|2021-01-06 16:27:50|455.07|453.07|454.6|452.6|455.13|453.13|454.6|452.6|30
1609950480000|2021-01-06 16:28:00|454.57|452.57|454.47|452.47|454.59|452.59|453.83|451.83|33
1609950490000|2021-01-06 16:28:10|454.31|452.31|454.34|452.34|454.4|452.4|454.18|452.18|33
1609950500000|2021-01-06 16:28:20|454.4|452.4|454.57|452.57|454.57|452.57|454.36|452.36|16
1609950510000|2021-01-06 16:28:30|454.58|452.58|454.67|452.67|454.74|452.74|454.58|452.58|19
1609950520000|2021-01-06 16:28:40|454.65|452.65|455.77|453.77|455.77|453.77|454.65|452.65|22
1609950530000|2021-01-06 16:28:50|455.82|453.82|455.86|453.86|455.87|453.87|455.69|453.69|18
1609950540000|2021-01-06 16:29:00|455.83|453.83|455.1|453.1|455.87|453.87|455.08|453.08|34
1609950550000|2021-01-06 16:29:10|455.13|453.13|454.48|452.48|455.21|453.21|454.38|452.38|34
1609950560000|2021-01-06 16:29:20|454.45|452.45|454.24|452.24|454.6|452.6|454.22|452.22|31
1609950570000|2021-01-06 16:29:30|454.31|452.31|454.78|452.78|454.79|452.79|454.29|452.29|32
1609950580000|2021-01-06 16:29:40|454.83|452.83|454.86|452.86|455|453|454.66|452.66|28
1609950590000|2021-01-06 16:29:50|454.87|452.87|454.67|452.67|454.87|452.87|454.44|452.44|23
1609950600000|2021-01-06 16:30:00|454.66|452.66|454.28|452.28|454.66|452.66|454.28|452.28|28
1609950610000|2021-01-06 16:30:10|454.15|452.15|454.15|452.15|454.51|452.51|454.06|452.06|37
1609950620000|2021-01-06 16:30:20|454.12|452.12|454.05|452.05|454.33|452.33|454.05|452.05|21
1609950630000|2021-01-06 16:30:30|454.04|452.04|454.33|452.33|454.33|452.33|454|452|33
1609950640000|2021-01-06 16:30:40|454.31|452.31|455.44|453.44|455.51|453.51|454.24|452.24|29
1609950650000|2021-01-06 16:30:50|455.46|453.46|455.56|453.56|455.69|453.69|455.46|453.46|20
1609950660000|2021-01-06 16:31:00|455.55|453.55|455.56|453.56|455.83|453.83|455.31|453.31|26
1609950670000|2021-01-06 16:31:10|455.55|453.55|455.93|453.93|455.95|453.95|455.55|453.55|29
1609950680000|2021-01-06 16:31:20|455.94|453.94|455.95|453.95|455.99|453.99|455.71|453.71|25
1609950690000|2021-01-06 16:31:30|455.97|453.97|456.01|454.01|456.13|454.13|455.95|453.95|25
1609950700000|2021-01-06 16:31:40|456.02|454.02|456.1|454.1|456.16|454.16|456.02|454.02|28
1609950710000|2021-01-06 16:31:50|456.14|454.14|456.14|454.14|456.17|454.17|456.04|454.04|26
1609950720000|2021-01-06 16:32:00|456.13|454.13|456.1|454.1|456.15|454.15|455.82|453.82|27
1609950730000|2021-01-06 16:32:10|456.15|454.15|456.02|454.02|456.34|454.34|455.98|453.98|33
1609950740000|2021-01-06 16:32:20|456.11|454.11|456.35|454.35|456.35|454.35|455.98|453.98|31
1609950750000|2021-01-06 16:32:30|456.32|454.32|456.03|454.03|456.39|454.39|456.02|454.02|24
1609950760000|2021-01-06 16:32:40|456.02|454.02|456.16|454.16|456.34|454.34|456.02|454.02|34
1609950770000|2021-01-06 16:32:50|456.13|454.13|455.95|453.95|456.14|454.14|455.88|453.88|22
1609950780000|2021-01-06 16:33:00|455.97|453.97|456.15|454.15|456.19|454.19|455.97|453.97|23
1609950790000|2021-01-06 16:33:10|456.19|454.19|456.05|454.05|456.23|454.23|456.04|454.04|25
1609950800000|2021-01-06 16:33:20|456.06|454.06|456.18|454.18|456.22|454.22|456.01|454.01|26
1609950810000|2021-01-06 16:33:30|456.23|454.23|456.88|454.88|456.9|454.9|456.19|454.19|28
1609950820000|2021-01-06 16:33:40|456.86|454.86|456.76|454.76|456.9|454.9|456.64|454.64|24
1609950830000|2021-01-06 16:33:50|456.77|454.77|456.96|454.96|456.96|454.96|456.69|454.69|29
1609950840000|2021-01-06 16:34:00|456.94|454.94|457.55|455.55|457.61|455.61|456.92|454.92|27
1609950850000|2021-01-06 16:34:10|457.48|455.48|457.82|455.82|457.86|455.86|457.43|455.43|27
1609950860000|2021-01-06 16:34:20|457.78|455.78|457.44|455.44|457.84|455.84|457.09|455.09|32
1609950870000|2021-01-06 16:34:30|457.43|455.43|457.71|455.71|457.83|455.83|457.41|455.41|26
1609950880000|2021-01-06 16:34:40|457.83|455.83|458.18|456.18|458.18|456.18|457.83|455.83|5
1609950890000|2021-01-06 16:34:50|458.19|456.19|457.97|455.97|458.19|456.19|457.97|455.97|16
1609950900000|2021-01-06 16:35:00|457.98|455.98|457.4|455.4|458|456|457.4|455.4|29
1609950910000|2021-01-06 16:35:10|457.41|455.41|456.84|454.84|457.44|455.44|456.68|454.68|31
1609950920000|2021-01-06 16:35:20|456.88|454.88|457.24|455.24|457.24|455.24|456.81|454.81|26
1609950930000|2021-01-06 16:35:30|457.23|455.23|457.12|455.12|457.24|455.24|457.01|455.01|30
1609950940000|2021-01-06 16:35:40|457.1|455.1|456.54|454.54|457.1|455.1|456.52|454.52|33
1609950950000|2021-01-06 16:35:50|456.51|454.51|456.41|454.41|456.56|454.56|456.13|454.13|31
1609950960000|2021-01-06 16:36:00|456.42|454.42|456.48|454.48|456.66|454.66|456.42|454.42|27
1609950970000|2021-01-06 16:36:10|456.49|454.49|456.6|454.6|456.72|454.72|456.48|454.48|20
1609950980000|2021-01-06 16:36:20|456.59|454.59|456.6|454.6|456.67|454.67|456.26|454.26|31
1609950990000|2021-01-06 16:36:30|456.59|454.59|456.52|454.52|456.65|454.65|456.31|454.31|36
1609951000000|2021-01-06 16:36:40|456.46|454.46|456.3|454.3|456.53|454.53|456.12|454.12|29
1609951010000|2021-01-06 16:36:50|456.29|454.29|456.46|454.46|456.47|454.47|456.22|454.22|21
1609951020000|2021-01-06 16:37:00|456.47|454.47|456.15|454.15|456.61|454.61|456.14|454.14|29
1609951030000|2021-01-06 16:37:10|456.14|454.14|456.09|454.09|456.22|454.22|456.07|454.07|18
1609951040000|2021-01-06 16:37:20|456.16|454.16|456.02|454.02|456.16|454.16|455.94|453.94|32
1609951050000|2021-01-06 16:37:30|456.04|454.04|456.03|454.03|456.15|454.15|455.97|453.97|25
1609951060000|2021-01-06 16:37:40|456.05|454.05|455.9|453.9|456.05|454.05|455.86|453.86|19
1609951070000|2021-01-06 16:37:50|455.91|453.91|455.89|453.89|455.91|453.91|455.88|453.88|11
1609951080000|2021-01-06 16:38:00|455.92|453.92|455.2|453.2|455.92|453.92|455.18|453.18|26
1609951090000|2021-01-06 16:38:10|455.19|453.19|455.03|453.03|455.22|453.22|455.02|453.02|23
1609951100000|2021-01-06 16:38:20|455.01|453.01|454.45|452.45|455.16|453.16|454.45|452.45|29
1609951110000|2021-01-06 16:38:30|454.46|452.46|454.8|452.8|454.87|452.87|454.46|452.46|31
1609951120000|2021-01-06 16:38:40|454.79|452.79|454.47|452.47|454.84|452.84|454.47|452.47|21
1609951130000|2021-01-06 16:38:50|454.38|452.38|453.51|451.51|454.38|452.38|453.51|451.51|34
1609951140000|2021-01-06 16:39:00|453.49|451.49|454.45|452.45|454.46|452.46|453.41|451.41|35
1609951150000|2021-01-06 16:39:10|454.47|452.47|453.77|451.77|454.47|452.47|453.76|451.76|31
1609951160000|2021-01-06 16:39:20|453.76|451.76|453.93|451.93|454.06|452.06|453.7|451.7|37
1609951170000|2021-01-06 16:39:30|453.99|451.99|453.68|451.68|454.1|452.1|453.68|451.68|36
1609951180000|2021-01-06 16:39:40|453.69|451.69|453.39|451.39|453.75|451.75|453.36|451.36|30
1609951190000|2021-01-06 16:39:50|453.41|451.41|453.17|451.17|453.45|451.45|453.16|451.16|31
1609951200000|2021-01-06 16:40:00|453.2|451.2|453.16|451.16|453.31|451.31|453.13|451.13|35
1609951210000|2021-01-06 16:40:10|453.18|451.18|453.13|451.13|453.21|451.21|453.07|451.07|36
1609951220000|2021-01-06 16:40:20|453.15|451.15|453.56|451.56|453.56|451.56|453.13|451.13|21
1609951230000|2021-01-06 16:40:30|453.57|451.57|452.95|450.95|453.58|451.58|452.94|450.94|23
1609951240000|2021-01-06 16:40:40|452.94|450.94|452.79|450.79|453.06|451.06|452.79|450.79|28
1609951250000|2021-01-06 16:40:50|452.75|450.75|452.17|450.17|452.78|450.78|452.16|450.16|34
1609951260000|2021-01-06 16:41:00|452.18|450.18|452.77|450.77|452.77|450.77|452.18|450.18|27
1609951270000|2021-01-06 16:41:10|452.72|450.72|452.9|450.9|452.9|450.9|452.64|450.64|31
1609951280000|2021-01-06 16:41:20|453.06|451.06|452.68|450.68|453.17|451.17|452.64|450.64|35
1609951290000|2021-01-06 16:41:30|452.7|450.7|452.68|450.68|452.7|450.7|452.49|450.49|29
1609951300000|2021-01-06 16:41:40|452.56|450.56|452.23|450.23|452.63|450.63|452.2|450.2|29
1609951310000|2021-01-06 16:41:50|452.2|450.2|452.13|450.13|452.35|450.35|451.93|449.93|29
1609951320000|2021-01-06 16:42:00|452.11|450.11|451.83|449.83|452.11|450.11|451.7|449.7|31
1609951330000|2021-01-06 16:42:10|451.84|449.84|451.94|449.94|452|450|451.72|449.72|28
1609951340000|2021-01-06 16:42:20|451.93|449.93|451.83|449.83|452.06|450.06|451.74|449.74|25
1609951350000|2021-01-06 16:42:30|451.96|449.96|451.89|449.89|451.96|449.96|451.66|449.66|29
1609951360000|2021-01-06 16:42:40|451.88|449.88|452.17|450.17|452.19|450.19|451.88|449.88|20
1609951370000|2021-01-06 16:42:50|452.26|450.26|452.45|450.45|452.45|450.45|452.19|450.19|11
1609951380000|2021-01-06 16:43:00|452.51|450.51|452.35|450.35|452.51|450.51|452.16|450.16|32
1609951390000|2021-01-06 16:43:10|452.39|450.39|452.22|450.22|452.48|450.48|452.22|450.22|25
1609951400000|2021-01-06 16:43:20|452.28|450.28|452.49|450.49|452.52|450.52|452.22|450.22|27
1609951410000|2021-01-06 16:43:30|452.36|450.36|452.36|450.36|452.53|450.53|452.25|450.25|30
1609951420000|2021-01-06 16:43:40|452.48|450.48|452.5|450.5|452.64|450.64|452.16|450.16|21
1609951430000|2021-01-06 16:43:50|452.78|450.78|452.86|450.86|452.89|450.89|452.72|450.72|27
1609951440000|2021-01-06 16:44:00|452.85|450.85|453.35|451.35|453.39|451.39|452.83|450.83|27
1609951450000|2021-01-06 16:44:10|453.37|451.37|453.59|451.59|453.7|451.7|453.36|451.36|28
1609951460000|2021-01-06 16:44:20|453.6|451.6|453.8|451.8|453.8|451.8|453.39|451.39|26
1609951470000|2021-01-06 16:44:30|453.76|451.76|453.27|451.27|453.76|451.76|453.26|451.26|35
1609951480000|2021-01-06 16:44:40|453.15|451.15|453.26|451.26|453.38|451.38|453.06|451.06|26
1609951490000|2021-01-06 16:44:50|453.24|451.24|452.67|450.67|453.25|451.25|452.6|450.6|21
1609951500000|2021-01-06 16:45:00|452.66|450.66|453.24|451.24|453.35|451.35|452.63|450.63|25
1609951510000|2021-01-06 16:45:10|453.22|451.22|452.73|450.73|453.29|451.29|452.73|450.73|30
1609951520000|2021-01-06 16:45:20|452.69|450.69|453.2|451.2|453.2|451.2|452.69|450.69|27
1609951530000|2021-01-06 16:45:30|453.22|451.22|453.16|451.16|453.22|451.22|453.03|451.03|24
1609951540000|2021-01-06 16:45:40|453.13|451.13|453.1|451.1|453.22|451.22|452.91|450.91|32
1609951550000|2021-01-06 16:45:50|453.12|451.12|453.75|451.75|453.82|451.82|453.12|451.12|32
1609951560000|2021-01-06 16:46:00|453.83|451.83|454.28|452.28|454.3|452.3|453.74|451.74|21
1609951570000|2021-01-06 16:46:10|454.31|452.31|454.29|452.29|454.32|452.32|454.13|452.13|24
1609951580000|2021-01-06 16:46:20|454.34|452.34|454.83|452.83|454.83|452.83|454.1|452.1|22
1609951590000|2021-01-06 16:46:30|454.72|452.72|454.72|452.72|454.85|452.85|454.2|452.2|21
1609951600000|2021-01-06 16:46:40|455.21|453.21|454.89|452.89|455.24|453.24|454.87|452.87|19
1609951610000|2021-01-06 16:46:50|454.86|452.86|454.81|452.81|455.01|453.01|454.75|452.75|25
1609951620000|2021-01-06 16:47:00|454.82|452.82|454.88|452.88|455.04|453.04|454.71|452.71|26
1609951630000|2021-01-06 16:47:10|454.87|452.87|454.48|452.48|454.88|452.88|454.27|452.27|33
1609951640000|2021-01-06 16:47:20|454.52|452.52|454.55|452.55|454.63|452.63|454.51|452.51|26
1609951650000|2021-01-06 16:47:30|454.53|452.53|454.33|452.33|454.53|452.53|454.33|452.33|27
1609951660000|2021-01-06 16:47:40|454.36|452.36|454.24|452.24|454.42|452.42|454.22|452.22|26
1609951670000|2021-01-06 16:47:50|454.23|452.23|453.59|451.59|454.3|452.3|453.59|451.59|32
1609951680000|2021-01-06 16:48:00|453.57|451.57|453.47|451.47|453.57|451.57|453.19|451.19|27
1609951690000|2021-01-06 16:48:10|453.42|451.42|453.51|451.51|453.51|451.51|453.27|451.27|27
1609951700000|2021-01-06 16:48:20|453.54|451.54|453.41|451.41|453.56|451.56|453.2|451.2|25
1609951710000|2021-01-06 16:48:30|453.4|451.4|453.66|451.66|453.8|451.8|453.4|451.4|25
1609951720000|2021-01-06 16:48:40|453.55|451.55|453.39|451.39|453.64|451.64|453.39|451.39|25
1609951730000|2021-01-06 16:48:50|453.41|451.41|453.46|451.46|453.51|451.51|453.36|451.36|23
1609951740000|2021-01-06 16:49:00|453.4|451.4|453.23|451.23|453.4|451.4|453.21|451.21|24
1609951750000|2021-01-06 16:49:10|453.24|451.24|452.77|450.77|453.32|451.32|452.67|450.67|30
1609951760000|2021-01-06 16:49:20|452.78|450.78|452.93|450.93|453.11|451.11|452.73|450.73|33
1609951770000|2021-01-06 16:49:30|452.8|450.8|452.29|450.29|452.8|450.8|451.99|449.99|34
1609951780000|2021-01-06 16:49:40|452.21|450.21|452.08|450.08|452.21|450.21|451.63|449.63|28
1609951790000|2021-01-06 16:49:50|452.14|450.14|452.24|450.24|452.24|450.24|451.97|449.97|24
1609951800000|2021-01-06 16:50:00|452.26|450.26|451.68|449.68|452.3|450.3|451.68|449.68|24
1609951810000|2021-01-06 16:50:10|451.63|449.63|452.03|450.03|452.05|450.05|451.57|449.57|32
1609951820000|2021-01-06 16:50:20|452.08|450.08|452.03|450.03|452.08|450.08|451.91|449.91|26
1609951830000|2021-01-06 16:50:30|452.02|450.02|451.38|449.38|452.02|450.02|451.36|449.36|32
1609951840000|2021-01-06 16:50:40|451.37|449.37|451.36|449.36|451.5|449.5|451.33|449.33|30
1609951850000|2021-01-06 16:50:50|451.34|449.34|450.85|448.85|451.41|449.41|450.84|448.84|27
1609951860000|2021-01-06 16:51:00|450.84|448.84|450.37|448.37|450.86|448.86|450.11|448.11|31
1609951870000|2021-01-06 16:51:10|450.36|448.36|450.01|448.01|450.41|448.41|449.94|447.94|37
1609951880000|2021-01-06 16:51:20|450.02|448.02|450.03|448.03|450.1|448.1|449.88|447.88|34
1609951890000|2021-01-06 16:51:30|450.07|448.07|449.1|447.1|450.07|448.07|449.01|447.01|36
1609951900000|2021-01-06 16:51:40|448.73|446.73|448.67|446.67|448.81|446.81|448.65|446.65|25
1609951910000|2021-01-06 16:51:50|448.65|446.65|448.79|446.79|448.94|446.94|448.31|446.31|30
1609951920000|2021-01-06 16:52:00|448.6|446.6|446.77|444.77|448.95|446.95|446.77|444.77|29
1609951930000|2021-01-06 16:52:10|446.8|444.8|448.3|446.3|448.3|446.3|446.8|444.8|37
1609951940000|2021-01-06 16:52:20|448.29|446.29|448.24|446.24|448.47|446.47|448.02|446.02|30
1609951950000|2021-01-06 16:52:30|448.19|446.19|447.81|445.81|448.2|446.2|447.76|445.76|29
1609951960000|2021-01-06 16:52:40|447.84|445.84|447.36|445.36|448.16|446.16|447.36|445.36|34
1609951970000|2021-01-06 16:52:50|447.35|445.35|447|445|447.35|445.35|446.68|444.68|35
1609951980000|2021-01-06 16:53:00|446.97|444.97|444.92|442.92|446.97|444.97|444.85|442.85|35
1609951990000|2021-01-06 16:53:10|444.9|442.9|445.19|443.19|445.24|443.24|444.52|442.52|36
1609952000000|2021-01-06 16:53:20|445.29|443.29|445.53|443.53|445.7|443.7|445.29|443.29|29
1609952010000|2021-01-06 16:53:30|445.64|443.64|445.5|443.5|445.64|443.64|445.2|443.2|35
1609952020000|2021-01-06 16:53:40|445.49|443.49|446.15|444.15|446.15|444.15|445.26|443.26|35
1609952030000|2021-01-06 16:53:50|446.12|444.12|445.8|443.8|446.14|444.14|445.73|443.73|35
1609952040000|2021-01-06 16:54:00|445.75|443.75|445.7|443.7|445.84|443.84|445.7|443.7|24
1609952050000|2021-01-06 16:54:10|445.76|443.76|445.74|443.74|445.81|443.81|445.68|443.68|28
1609952060000|2021-01-06 16:54:20|446.03|444.03|446.5|444.5|446.55|444.55|446.03|444.03|31
1609952070000|2021-01-06 16:54:30|446.69|444.69|446.56|444.56|446.69|444.69|446.5|444.5|26
1609952080000|2021-01-06 16:54:40|446.52|444.52|446.55|444.55|446.61|444.61|446.42|444.42|20
1609952090000|2021-01-06 16:54:50|446.59|444.59|447.1|445.1|447.14|445.14|446.59|444.59|31
1609952100000|2021-01-06 16:55:00|447.09|445.09|447.41|445.41|447.41|445.41|447.08|445.08|29
1609952110000|2021-01-06 16:55:10|447.34|445.34|447.34|445.34|447.39|445.39|447.29|445.29|24
1609952120000|2021-01-06 16:55:20|447.29|445.29|447.05|445.05|447.44|445.44|447.05|445.05|31
1609952130000|2021-01-06 16:55:30|447.06|445.06|447.4|445.4|447.4|445.4|447.04|445.04|31
1609952140000|2021-01-06 16:55:40|447.41|445.41|447.32|445.32|447.61|445.61|447.19|445.19|25
1609952150000|2021-01-06 16:55:50|447.29|445.29|446.39|444.39|447.38|445.38|446.39|444.39|37
1609952160000|2021-01-06 16:56:00|446.4|444.4|446.59|444.59|446.62|444.62|446.24|444.24|31
1609952170000|2021-01-06 16:56:10|446.6|444.6|446.72|444.72|446.99|444.99|446.49|444.49|36
1609952180000|2021-01-06 16:56:20|446.77|444.77|446.95|444.95|447.16|445.16|446.72|444.72|35
1609952190000|2021-01-06 16:56:30|446.98|444.98|446.79|444.79|447.03|445.03|446.68|444.68|28
1609952200000|2021-01-06 16:56:40|446.84|444.84|446.45|444.45|446.84|444.84|446.33|444.33|30
1609952210000|2021-01-06 16:56:50|446.42|444.42|446.84|444.84|446.87|444.87|446.42|444.42|29
1609952220000|2021-01-06 16:57:00|446.83|444.83|446.8|444.8|447.23|445.23|446.8|444.8|23
1609952230000|2021-01-06 16:57:10|446.81|444.81|446.86|444.86|446.87|444.87|446.6|444.6|30
1609952240000|2021-01-06 16:57:20|446.88|444.88|446.96|444.96|447.11|445.11|446.88|444.88|12
1609952250000|2021-01-06 16:57:30|447.01|445.01|446.91|444.91|447.34|445.34|446.88|444.88|19
1609952260000|2021-01-06 16:57:40|446.92|444.92|447.41|445.41|447.41|445.41|446.92|444.92|15
1609952270000|2021-01-06 16:57:50|447.56|445.56|447.64|445.64|447.83|445.83|447.51|445.51|19
1609952280000|2021-01-06 16:58:00|447.6|445.6|447.64|445.64|447.74|445.74|447.6|445.6|15
1609952290000|2021-01-06 16:58:10|447.66|445.66|447.67|445.67|447.72|445.72|447.48|445.48|28
1609952300000|2021-01-06 16:58:20|447.62|445.62|446.95|444.95|447.62|445.62|446.8|444.8|35
1609952310000|2021-01-06 16:58:30|446.94|444.94|447.06|445.06|447.07|445.07|446.67|444.67|33
1609952320000|2021-01-06 16:58:40|447.03|445.03|447.09|445.09|447.17|445.17|446.97|444.97|21
1609952330000|2021-01-06 16:58:50|447.1|445.1|447.35|445.35|447.36|445.36|447.09|445.09|19
1609952340000|2021-01-06 16:59:00|447.36|445.36|447.56|445.56|447.56|445.56|447.3|445.3|20
1609952350000|2021-01-06 16:59:10|447.57|445.57|447.62|445.62|447.71|445.71|447.57|445.57|12
1609952360000|2021-01-06 16:59:20|447.63|445.63|447.31|445.31|447.63|445.63|447.22|445.22|25
1609952370000|2021-01-06 16:59:30|447.32|445.32|447.52|445.52|447.66|445.66|447.32|445.32|27
1609952380000|2021-01-06 16:59:40|447.53|445.53|447.46|445.46|447.55|445.55|447.36|445.36|29
1609952390000|2021-01-06 16:59:50|447.47|445.47|447.52|445.52|447.54|445.54|447.47|445.47|21
1609952400000|2021-01-06 17:00:00|447.53|445.53|447.75|445.75|447.75|445.75|447.53|445.53|22
1609952410000|2021-01-06 17:00:10|447.74|445.74|447.46|445.46|447.77|445.77|447.45|445.45|22
1609952420000|2021-01-06 17:00:20|447.44|445.44|447.15|445.15|447.47|445.47|447.14|445.14|33
1609952430000|2021-01-06 17:00:30|447.18|445.18|447.14|445.14|447.3|445.3|446.96|444.96|27
1609952440000|2021-01-06 17:00:40|447.15|445.15|447.8|445.8|447.82|445.82|447.15|445.15|24
1609952450000|2021-01-06 17:00:50|447.78|445.78|447.28|445.28|447.78|445.78|447.19|445.19|29
1609952460000|2021-01-06 17:01:00|447.54|445.54|447.91|445.91|447.91|445.91|447.47|445.47|17
1609952470000|2021-01-06 17:01:10|447.9|445.9|448.01|446.01|448.16|446.16|447.89|445.89|20
1609952480000|2021-01-06 17:01:20|448.28|446.28|448.63|446.63|448.63|446.63|447.95|445.95|14
1609952490000|2021-01-06 17:01:30|448.64|446.64|448.8|446.8|448.88|446.88|448.64|446.64|21
1609952500000|2021-01-06 17:01:40|448.85|446.85|448.96|446.96|448.96|446.96|448.85|446.85|20
1609952510000|2021-01-06 17:01:50|448.93|446.93|449.12|447.12|449.23|447.23|448.93|446.93|25
1609952520000|2021-01-06 17:02:00|449.09|447.09|448.95|446.95|449.09|447.09|448.76|446.76|29
1609952530000|2021-01-06 17:02:10|448.92|446.92|449.04|447.04|449.16|447.16|448.79|446.79|25
1609952540000|2021-01-06 17:02:20|449.02|447.02|449.25|447.25|449.25|447.25|449|447|25
1609952550000|2021-01-06 17:02:30|449.28|447.28|449.57|447.57|449.57|447.57|449.05|447.05|23
1609952560000|2021-01-06 17:02:40|449.53|447.53|449.46|447.46|449.58|447.58|449.36|447.36|28
1609952570000|2021-01-06 17:02:50|449.52|447.52|449.38|447.38|449.66|447.66|449.38|447.38|27
1609952580000|2021-01-06 17:03:00|449.41|447.41|449.45|447.45|449.48|447.48|449.21|447.21|21
1609952590000|2021-01-06 17:03:10|449.5|447.5|449.1|447.1|449.6|447.6|449.1|447.1|26
1609952600000|2021-01-06 17:03:20|449.21|447.21|449.35|447.35|449.36|447.36|449.11|447.11|31
1609952610000|2021-01-06 17:03:30|449.36|447.36|449.4|447.4|449.43|447.43|449.25|447.25|32
1609952620000|2021-01-06 17:03:40|449.41|447.41|449.81|447.81|449.83|447.83|449.38|447.38|20
1609952630000|2021-01-06 17:03:50|449.8|447.8|450.46|448.46|450.54|448.54|449.74|447.74|29
1609952640000|2021-01-06 17:04:00|450.45|448.45|450.43|448.43|450.45|448.45|450.27|448.27|12
1609952650000|2021-01-06 17:04:10|450.45|448.45|450.46|448.46|450.46|448.46|450.25|448.25|17
1609952660000|2021-01-06 17:04:20|450.42|448.42|450.5|448.5|450.52|448.52|450.38|448.38|19
1609952670000|2021-01-06 17:04:30|450.52|448.52|450.62|448.62|450.62|448.62|450.23|448.23|22
1609952680000|2021-01-06 17:04:40|450.59|448.59|450.61|448.61|450.61|448.61|450.57|448.57|7
1609952690000|2021-01-06 17:04:50|450.6|448.6|450.81|448.81|450.81|448.81|450.6|448.6|5
1609952700000|2021-01-06 17:05:00|450.78|448.78|450.82|448.82|450.82|448.82|450.72|448.72|13
1609952710000|2021-01-06 17:05:10|450.76|448.76|450.76|448.76|450.8|448.8|450.76|448.76|10
1609952720000|2021-01-06 17:05:20|450.75|448.75|450.99|448.99|450.99|448.99|450.75|448.75|11
1609952730000|2021-01-06 17:05:30|450.78|448.78|451.15|449.15|451.22|449.22|450.78|448.78|18
1609952740000|2021-01-06 17:05:40|451.17|449.17|451.21|449.21|451.21|449.21|451.17|449.17|4
1609952760000|2021-01-06 17:06:00|451.33|449.33|451.28|449.28|451.52|449.52|451.28|449.28|22
1609952770000|2021-01-06 17:06:10|451.32|449.32|451.62|449.62|451.63|449.63|451.28|449.28|22
1609952780000|2021-01-06 17:06:20|451.61|449.61|451.62|449.62|451.62|449.62|451.51|449.51|14
1609952790000|2021-01-06 17:06:30|451.6|449.6|451.14|449.14|451.6|449.6|451.02|449.02|27
1609952800000|2021-01-06 17:06:40|451.12|449.12|451.27|449.27|451.34|449.34|451.11|449.11|22
1609952810000|2021-01-06 17:06:50|451.26|449.26|451.37|449.37|451.37|449.37|451.2|449.2|24
1609952820000|2021-01-06 17:07:00|451.35|449.35|450.68|448.68|451.38|449.38|450.57|448.57|24
1609952830000|2021-01-06 17:07:10|450.66|448.66|450.43|448.43|450.89|448.89|450.41|448.41|32
1609952840000|2021-01-06 17:07:20|450.2|448.2|450.2|448.2|450.4|448.4|450.12|448.12|30
1609952850000|2021-01-06 17:07:30|450.16|448.16|450.13|448.13|450.32|448.32|450.03|448.03|33
1609952860000|2021-01-06 17:07:40|450.08|448.08|450.05|448.05|450.08|448.08|449.73|447.73|28
1609952870000|2021-01-06 17:07:50|449.99|447.99|450.03|448.03|450.03|448.03|449.7|447.7|26
1609952880000|2021-01-06 17:08:00|450.04|448.04|450.67|448.67|450.67|448.67|450.04|448.04|28
1609952890000|2021-01-06 17:08:10|450.76|448.76|450.65|448.65|450.82|448.82|450.62|448.62|22
1609952900000|2021-01-06 17:08:20|450.66|448.66|450.62|448.62|450.78|448.78|450.62|448.62|28
1609952910000|2021-01-06 17:08:30|450.69|448.69|450.55|448.55|450.78|448.78|450.55|448.55|25
1609952920000|2021-01-06 17:08:40|450.57|448.57|450.48|448.48|450.62|448.62|450.48|448.48|21
1609952930000|2021-01-06 17:08:50|450.49|448.49|450.42|448.42|450.49|448.49|450.38|448.38|11
1609952940000|2021-01-06 17:09:00|450.43|448.43|450.96|448.96|450.96|448.96|450.43|448.43|29
1609952950000|2021-01-06 17:09:10|450.98|448.98|450.95|448.95|450.98|448.98|450.95|448.95|9
1609952960000|2021-01-06 17:09:20|450.83|448.83|451.05|449.05|451.07|449.07|450.81|448.81|23
1609952970000|2021-01-06 17:09:30|450.94|448.94|450.79|448.79|451.03|449.03|450.79|448.79|19
1609952980000|2021-01-06 17:09:40|450.8|448.8|451.04|449.04|451.04|449.04|450.76|448.76|26
1609952990000|2021-01-06 17:09:50|451.03|449.03|450.97|448.97|451.05|449.05|450.97|448.97|16
1609953000000|2021-01-06 17:10:00|450.88|448.88|451.01|449.01|451.02|449.02|450.82|448.82|21
1609953010000|2021-01-06 17:10:10|450.98|448.98|450.9|448.9|451.05|449.05|450.87|448.87|13
1609953020000|2021-01-06 17:10:20|450.94|448.94|450.86|448.86|451|449|450.72|448.72|30
1609953030000|2021-01-06 17:10:30|450.85|448.85|451.12|449.12|451.16|449.16|450.7|448.7|23
1609953040000|2021-01-06 17:10:40|451.15|449.15|451.38|449.38|451.39|449.39|451.15|449.15|18
1609953050000|2021-01-06 17:10:50|451.34|449.34|451.6|449.6|451.68|449.68|451.26|449.26|31
1609953060000|2021-01-06 17:11:00|451.61|449.61|451.62|449.62|451.68|449.68|451.61|449.61|18
1609953070000|2021-01-06 17:11:10|451.68|449.68|451.7|449.7|451.73|449.73|451.58|449.58|15
1609953080000|2021-01-06 17:11:20|451.71|449.71|451.75|449.75|451.91|449.91|451.71|449.71|22
1609953090000|2021-01-06 17:11:30|451.74|449.74|451.87|449.87|451.89|449.89|451.67|449.67|20
1609953100000|2021-01-06 17:11:40|451.88|449.88|451.88|449.88|451.92|449.92|451.88|449.88|12
1609953110000|2021-01-06 17:11:50|451.89|449.89|451.95|449.95|451.98|449.98|451.89|449.89|12
1609953120000|2021-01-06 17:12:00|451.96|449.96|451.96|449.96|452.02|450.02|451.96|449.96|15
1609953130000|2021-01-06 17:12:10|451.98|449.98|451.95|449.95|451.98|449.98|451.88|449.88|23
1609953140000|2021-01-06 17:12:20|451.96|449.96|452.15|450.15|452.15|450.15|451.92|449.92|22
1609953150000|2021-01-06 17:12:30|452.12|450.12|452.2|450.2|452.36|450.36|452.12|450.12|23
1609953160000|2021-01-06 17:12:40|452.22|450.22|452.25|450.25|452.33|450.33|452.09|450.09|22
1609953170000|2021-01-06 17:12:50|452.24|450.24|452.09|450.09|452.26|450.26|452.04|450.04|25
1609953180000|2021-01-06 17:13:00|452.1|450.1|452.07|450.07|452.15|450.15|452.03|450.03|21
1609953190000|2021-01-06 17:13:10|452.06|450.06|452.01|450.01|452.07|450.07|451.97|449.97|19
1609953200000|2021-01-06 17:13:20|452.02|450.02|451.86|449.86|452.1|450.1|451.86|449.86|20
1609953210000|2021-01-06 17:13:30|451.87|449.87|451.99|449.99|451.99|449.99|451.87|449.87|10
1609953220000|2021-01-06 17:13:40|452|450|452.04|450.04|452.09|450.09|451.99|449.99|24
1609953230000|2021-01-06 17:13:50|452.05|450.05|451.99|449.99|452.05|450.05|451.86|449.86|25
1609953240000|2021-01-06 17:14:00|451.98|449.98|452.03|450.03|452.07|450.07|451.98|449.98|19
1609953250000|2021-01-06 17:14:10|452|450|451.69|449.69|452.01|450.01|451.68|449.68|26
1609953260000|2021-01-06 17:14:20|451.74|449.74|451.81|449.81|451.87|449.87|451.69|449.69|18
1609953270000|2021-01-06 17:14:30|451.77|449.77|451.93|449.93|451.96|449.96|451.77|449.77|22
1609953280000|2021-01-06 17:14:40|451.92|449.92|451.87|449.87|452|450|451.87|449.87|24
1609953290000|2021-01-06 17:14:50|451.89|449.89|451.92|449.92|451.93|449.93|451.87|449.87|13
1609953300000|2021-01-06 17:15:00|451.93|449.93|451.88|449.88|451.93|449.93|451.79|449.79|18
1609953310000|2021-01-06 17:15:10|451.89|449.89|451.99|449.99|452.06|450.06|451.89|449.89|21
1609953320000|2021-01-06 17:15:20|452.01|450.01|452.05|450.05|452.05|450.05|451.99|449.99|14
1609953330000|2021-01-06 17:15:30|452.07|450.07|452.14|450.14|452.14|450.14|452.01|450.01|16
1609953340000|2021-01-06 17:15:40|452.15|450.15|452.23|450.23|452.24|450.24|452.15|450.15|10
1609953350000|2021-01-06 17:15:50|452.24|450.24|452.13|450.13|452.24|450.24|451.95|449.95|26
1609953360000|2021-01-06 17:16:00|452.16|450.16|452.12|450.12|452.18|450.18|452.12|450.12|13
1609953370000|2021-01-06 17:16:10|452.13|450.13|452.13|450.13|452.15|450.15|452.12|450.12|19
1609953380000|2021-01-06 17:16:20|452.14|450.14|452.29|450.29|452.32|450.32|452.14|450.14|26
1609953390000|2021-01-06 17:16:30|452.3|450.3|452.66|450.66|452.7|450.7|452.3|450.3|19
1609953400000|2021-01-06 17:16:40|452.68|450.68|452.66|450.66|452.69|450.69|452.65|450.65|8
1609953410000|2021-01-06 17:16:50|452.62|450.62|452.68|450.68|452.73|450.73|452.62|450.62|14
1609953420000|2021-01-06 17:17:00|452.71|450.71|453.02|451.02|453.02|451.02|452.71|450.71|14
1609953430000|2021-01-06 17:17:10|452.96|450.96|452.94|450.94|453|451|452.89|450.89|20
1609953440000|2021-01-06 17:17:20|452.95|450.95|452.98|450.98|453.05|451.05|452.92|450.92|19
1609953450000|2021-01-06 17:17:30|452.97|450.97|453.02|451.02|453.02|451.02|452.93|450.93|11
1609953460000|2021-01-06 17:17:40|452.93|450.93|453.1|451.1|453.22|451.22|452.93|450.93|22
1609953470000|2021-01-06 17:17:50|453.18|451.18|452.64|450.64|453.18|451.18|452.64|450.64|19
1609953480000|2021-01-06 17:18:00|452.59|450.59|452.61|450.61|452.62|450.62|452.36|450.36|26
1609953490000|2021-01-06 17:18:10|452.6|450.6|452.66|450.66|452.89|450.89|452.59|450.59|25
1609953500000|2021-01-06 17:18:20|452.61|450.61|452.36|450.36|452.61|450.61|452.24|450.24|29
1609953510000|2021-01-06 17:18:30|452.38|450.38|452.39|450.39|452.52|450.52|452.33|450.33|33
1609953520000|2021-01-06 17:18:40|452.38|450.38|452.8|450.8|452.8|450.8|452.36|450.36|26
1609953530000|2021-01-06 17:18:50|452.76|450.76|452.55|450.55|452.78|450.78|452.55|450.55|7
1609953540000|2021-01-06 17:19:00|452.56|450.56|452.44|450.44|452.59|450.59|452.44|450.44|6
1609953550000|2021-01-06 17:19:10|452.45|450.45|452.44|450.44|452.56|450.56|452.44|450.44|14
1609953560000|2021-01-06 17:19:20|452.43|450.43|451.97|449.97|452.43|450.43|451.96|449.96|26
1609953570000|2021-01-06 17:19:30|451.98|449.98|452.33|450.33|452.43|450.43|451.97|449.97|30
1609953580000|2021-01-06 17:19:40|452.28|450.28|452.19|450.19|452.31|450.31|452.07|450.07|26
1609953590000|2021-01-06 17:19:50|452.23|450.23|452.18|450.18|452.32|450.32|452.08|450.08|22
1609953600000|2021-01-06 17:20:00|452.03|450.03|452.33|450.33|452.33|450.33|452.03|450.03|18
1609953610000|2021-01-06 17:20:10|452.14|450.14|452.12|450.12|452.24|450.24|452.04|450.04|16
1609953620000|2021-01-06 17:20:20|452.16|450.16|452.12|450.12|452.24|450.24|452.11|450.11|19
1609953630000|2021-01-06 17:20:30|452.15|450.15|452.42|450.42|452.46|450.46|452.15|450.15|18
1609953640000|2021-01-06 17:20:40|452.4|450.4|452.03|450.03|452.4|450.4|452.03|450.03|26
1609953650000|2021-01-06 17:20:50|452.05|450.05|452.12|450.12|452.2|450.2|452.05|450.05|26
1609953660000|2021-01-06 17:21:00|452.13|450.13|452.5|450.5|452.5|450.5|452.13|450.13|18
1609953670000|2021-01-06 17:21:10|452.46|450.46|452.38|450.38|452.5|450.5|452.21|450.21|21
1609953680000|2021-01-06 17:21:20|452.37|450.37|452.31|450.31|452.43|450.43|452.2|450.2|26
1609953690000|2021-01-06 17:21:30|452.32|450.32|452.06|450.06|452.39|450.39|452.04|450.04|16
1609953700000|2021-01-06 17:21:40|452.05|450.05|452.17|450.17|452.32|450.32|452.04|450.04|23
1609953710000|2021-01-06 17:21:50|452.19|450.19|452.02|450.02|452.19|450.19|451.97|449.97|17
1609953720000|2021-01-06 17:22:00|452.04|450.04|451.99|449.99|452.06|450.06|451.96|449.96|25
1609953730000|2021-01-06 17:22:10|452|450|451.73|449.73|452.03|450.03|451.71|449.71|23
1609953740000|2021-01-06 17:22:20|451.74|449.74|451.87|449.87|451.91|449.91|451.74|449.74|20
1609953750000|2021-01-06 17:22:30|451.88|449.88|451.44|449.44|451.88|449.88|451.44|449.44|29
1609953760000|2021-01-06 17:22:40|451.45|449.45|451.54|449.54|451.54|449.54|451.42|449.42|21
1609953770000|2021-01-06 17:22:50|451.53|449.53|451.24|449.24|451.56|449.56|451.23|449.23|25
1609953780000|2021-01-06 17:23:00|451.25|449.25|451.55|449.55|451.56|449.56|451.22|449.22|29
1609953790000|2021-01-06 17:23:10|451.5|449.5|451.47|449.47|451.54|449.54|451.47|449.47|21
1609953800000|2021-01-06 17:23:20|451.44|449.44|451.36|449.36|451.47|449.47|451.36|449.36|17
1609953810000|2021-01-06 17:23:30|451.37|449.37|451.16|449.16|451.37|449.37|451.16|449.16|20
1609953820000|2021-01-06 17:23:40|451.17|449.17|451.33|449.33|451.36|449.36|451.14|449.14|17
1609953830000|2021-01-06 17:23:50|451.27|449.27|451.31|449.31|451.31|449.31|451.21|449.21|28
1609953840000|2021-01-06 17:24:00|451.32|449.32|451.25|449.25|451.33|449.33|451.18|449.18|24
1609953850000|2021-01-06 17:24:10|451.24|449.24|451.31|449.31|451.33|449.33|451.22|449.22|16
1609953860000|2021-01-06 17:24:20|451.37|449.37|451.51|449.51|451.55|449.55|451.37|449.37|20
1609953870000|2021-01-06 17:24:30|451.5|449.5|451.65|449.65|451.65|449.65|451.47|449.47|13
1609953880000|2021-01-06 17:24:40|451.66|449.66|451.69|449.69|451.73|449.73|451.63|449.63|21
1609953890000|2021-01-06 17:24:50|451.64|449.64|451.68|449.68|451.69|449.69|451.64|449.64|7
1609953900000|2021-01-06 17:25:00|451.73|449.73|451.61|449.61|451.73|449.73|451.55|449.55|21
1609953910000|2021-01-06 17:25:10|451.6|449.6|451.83|449.83|451.83|449.83|451.58|449.58|21
1609953920000|2021-01-06 17:25:20|451.84|449.84|452.02|450.02|452.05|450.05|451.84|449.84|27
1609953930000|2021-01-06 17:25:30|452.03|450.03|452.06|450.06|452.06|450.06|452|450|12
1609953940000|2021-01-06 17:25:40|452.07|450.07|452.08|450.08|452.09|450.09|452.04|450.04|9
1609953950000|2021-01-06 17:25:50|452.07|450.07|452.43|450.43|452.43|450.43|452.07|450.07|19
1609953960000|2021-01-06 17:26:00|452.44|450.44|452.45|450.45|452.45|450.45|452.38|450.38|7
1609953970000|2021-01-06 17:26:10|452.38|450.38|453.09|451.09|453.09|451.09|452.38|450.38|12
1609953980000|2021-01-06 17:26:20|453.1|451.1|453.17|451.17|453.18|451.18|453.1|451.1|10
1609953990000|2021-01-06 17:26:30|453.18|451.18|453.18|451.18|453.18|451.18|453.18|451.18|1
1609954000000|2021-01-06 17:26:40|453.2|451.2|453.6|451.6|453.6|451.6|453.2|451.2|17
1609954010000|2021-01-06 17:26:50|453.61|451.61|453.75|451.75|453.77|451.77|453.61|451.61|9
1609954020000|2021-01-06 17:27:00|453.78|451.78|453.74|451.74|453.8|451.8|453.74|451.74|10
1609954030000|2021-01-06 17:27:10|453.8|451.8|453.78|451.78|453.81|451.81|453.75|451.75|4
1609954040000|2021-01-06 17:27:20|453.81|451.81|453.77|451.77|453.83|451.83|453.75|451.75|8
1609954050000|2021-01-06 17:27:30|453.79|451.79|453.78|451.78|453.8|451.8|453.73|451.73|19
1609954060000|2021-01-06 17:27:40|453.77|451.77|453.78|451.78|453.83|451.83|453.73|451.73|22
1609954070000|2021-01-06 17:27:50|453.79|451.79|453.6|451.6|453.8|451.8|453.59|451.59|12
1609954080000|2021-01-06 17:28:00|453.64|451.64|453.62|451.62|453.72|451.72|453.58|451.58|15
1609954090000|2021-01-06 17:28:10|453.63|451.63|453.66|451.66|453.72|451.72|453.56|451.56|22
1609954100000|2021-01-06 17:28:20|453.67|451.67|453.64|451.64|453.68|451.68|453.63|451.63|9
1609954110000|2021-01-06 17:28:30|453.68|451.68|454.19|452.19|454.19|452.19|453.68|451.68|16
1609954120000|2021-01-06 17:28:40|454.22|452.22|454.43|452.43|454.43|452.43|454.22|452.22|5
1609954130000|2021-01-06 17:28:50|454.38|452.38|454.36|452.36|454.6|452.6|454.36|452.36|17
1609954140000|2021-01-06 17:29:00|454.34|452.34|454.52|452.52|454.52|452.52|454.29|452.29|13
1609954150000|2021-01-06 17:29:10|454.54|452.54|454.52|452.52|454.54|452.54|454.51|452.51|14
1609954160000|2021-01-06 17:29:20|454.54|452.54|454.28|452.28|454.54|452.54|454.19|452.19|16
1609954170000|2021-01-06 17:29:30|454.22|452.22|454.22|452.22|454.22|452.22|454.18|452.18|7
1609954180000|2021-01-06 17:29:40|454.23|452.23|454.27|452.27|454.28|452.28|454.19|452.19|21
1609954190000|2021-01-06 17:29:50|454.34|452.34|454.26|452.26|454.38|452.38|454.26|452.26|7
1609954200000|2021-01-06 17:30:00|454.34|452.34|454.04|452.04|454.36|452.36|453.79|451.79|28
1609954210000|2021-01-06 17:30:10|454.03|452.03|453.83|451.83|454.05|452.05|453.54|451.54|27
1609954220000|2021-01-06 17:30:20|453.82|451.82|453.9|451.9|454.04|452.04|453.82|451.82|25
1609954230000|2021-01-06 17:30:30|453.91|451.91|454.05|452.05|454.05|452.05|453.91|451.91|27
1609954240000|2021-01-06 17:30:40|454.06|452.06|454.38|452.38|454.38|452.38|454.04|452.04|12
1609954250000|2021-01-06 17:30:50|454.37|452.37|454.41|452.41|454.45|452.45|454.37|452.37|12
1609954260000|2021-01-06 17:31:00|454.45|452.45|454.43|452.43|454.47|452.47|454.32|452.32|13
1609954270000|2021-01-06 17:31:10|454.44|452.44|454.68|452.68|454.69|452.69|454.44|452.44|15
1609954280000|2021-01-06 17:31:20|454.7|452.7|454.69|452.69|454.7|452.7|454.68|452.68|5
1609954290000|2021-01-06 17:31:30|454.7|452.7|454.54|452.54|454.81|452.81|454.48|452.48|21
1609954300000|2021-01-06 17:31:40|454.55|452.55|454.41|452.41|454.58|452.58|454.37|452.37|33
1609954310000|2021-01-06 17:31:50|454.4|452.4|454.35|452.35|454.44|452.44|454.35|452.35|29
1609954320000|2021-01-06 17:32:00|454.38|452.38|453.87|451.87|454.38|452.38|453.84|451.84|28
1609954330000|2021-01-06 17:32:10|453.89|451.89|453.37|451.37|453.9|451.9|453.2|451.2|31
1609954340000|2021-01-06 17:32:20|453.36|451.36|453.12|451.12|453.36|451.36|453.07|451.07|28
1609954350000|2021-01-06 17:32:30|453.14|451.14|453.24|451.24|453.32|451.32|453.14|451.14|25
1609954360000|2021-01-06 17:32:40|453.23|451.23|453.48|451.48|453.52|451.52|453.16|451.16|28
1609954370000|2021-01-06 17:32:50|453.46|451.46|453.8|451.8|453.8|451.8|453.45|451.45|17
1609954380000|2021-01-06 17:33:00|453.78|451.78|453.94|451.94|453.94|451.94|453.75|451.75|23
1609954390000|2021-01-06 17:33:10|453.85|451.85|453.94|451.94|454.25|452.25|453.85|451.85|22
1609954400000|2021-01-06 17:33:20|453.98|451.98|454.64|452.64|454.77|452.77|453.93|451.93|20
1609954410000|2021-01-06 17:33:30|454.63|452.63|454.61|452.61|454.77|452.77|454.61|452.61|17
1609954420000|2021-01-06 17:33:40|454.67|452.67|454.71|452.71|454.71|452.71|454.67|452.67|13
1609954430000|2021-01-06 17:33:50|454.7|452.7|454.84|452.84|454.84|452.84|454.7|452.7|13
1609954440000|2021-01-06 17:34:00|454.85|452.85|454.66|452.66|454.85|452.85|454.66|452.66|15
1609954450000|2021-01-06 17:34:10|454.64|452.64|454.31|452.31|454.64|452.64|454.21|452.21|35
1609954460000|2021-01-06 17:34:20|454.3|452.3|454.65|452.65|454.65|452.65|454.21|452.21|20
1609954470000|2021-01-06 17:34:30|454.64|452.64|454.75|452.75|454.77|452.77|454.64|452.64|11
1609954480000|2021-01-06 17:34:40|454.76|452.76|454.32|452.32|454.76|452.76|454.32|452.32|20
1609954490000|2021-01-06 17:34:50|454.3|452.3|454.41|452.41|454.45|452.45|454.08|452.08|29
1609954500000|2021-01-06 17:35:00|454.36|452.36|454.12|452.12|454.37|452.37|454.09|452.09|26
1609954510000|2021-01-06 17:35:10|454.11|452.11|453.67|451.67|454.11|452.11|453.67|451.67|25
1609954520000|2021-01-06 17:35:20|453.66|451.66|453.45|451.45|453.66|451.66|453.43|451.43|23
1609954530000|2021-01-06 17:35:30|453.46|451.46|453.9|451.9|454|452|453.46|451.46|32
1609954540000|2021-01-06 17:35:40|453.91|451.91|453.98|451.98|454.14|452.14|453.91|451.91|20
1609954550000|2021-01-06 17:35:50|453.8|451.8|453.56|451.56|453.8|451.8|453.54|451.54|27
1609954560000|2021-01-06 17:36:00|453.57|451.57|453.48|451.48|453.57|451.57|453.25|451.25|26
1609954570000|2021-01-06 17:36:10|453.43|451.43|453.74|451.74|453.89|451.89|453.43|451.43|22
1609954580000|2021-01-06 17:36:20|453.76|451.76|453.65|451.65|453.9|451.9|453.65|451.65|9
1609954590000|2021-01-06 17:36:30|453.63|451.63|453.51|451.51|453.71|451.71|453.37|451.37|34
1609954600000|2021-01-06 17:36:40|453.5|451.5|453.5|451.5|453.62|451.62|453.29|451.29|19
1609954610000|2021-01-06 17:36:50|453.47|451.47|453.22|451.22|453.54|451.54|453.12|451.12|22
1609954620000|2021-01-06 17:37:00|453.26|451.26|453|451|453.27|451.27|452.96|450.96|26
1609954630000|2021-01-06 17:37:10|452.97|450.97|452.85|450.85|453.03|451.03|452.85|450.85|21
1609954640000|2021-01-06 17:37:20|452.76|450.76|452.86|450.86|452.98|450.98|452.6|450.6|31
1609954650000|2021-01-06 17:37:30|452.84|450.84|452.71|450.71|452.86|450.86|452.7|450.7|26
1609954660000|2021-01-06 17:37:40|452.73|450.73|452.81|450.81|452.84|450.84|452.73|450.73|13
1609954670000|2021-01-06 17:37:50|452.82|450.82|452.87|450.87|452.93|450.93|452.78|450.78|20
1609954680000|2021-01-06 17:38:00|452.85|450.85|452.89|450.89|453|451|452.69|450.69|16
1609954690000|2021-01-06 17:38:10|452.88|450.88|452.89|450.89|452.97|450.97|452.81|450.81|17
1609954700000|2021-01-06 17:38:20|452.8|450.8|452.96|450.96|452.97|450.97|452.8|450.8|12
1609954710000|2021-01-06 17:38:30|452.97|450.97|453.3|451.3|453.35|451.35|452.93|450.93|22
1609954720000|2021-01-06 17:38:40|453.29|451.29|452.86|450.86|453.31|451.31|452.86|450.86|27
1609954730000|2021-01-06 17:38:50|452.84|450.84|452.56|450.56|452.84|450.84|452.56|450.56|26
1609954740000|2021-01-06 17:39:00|452.55|450.55|452.59|450.59|452.67|450.67|452.55|450.55|25
1609954750000|2021-01-06 17:39:10|452.57|450.57|452.6|450.6|452.64|450.64|452.45|450.45|22
1609954760000|2021-01-06 17:39:20|452.61|450.61|452.52|450.52|452.77|450.77|452.52|450.52|25
1609954770000|2021-01-06 17:39:30|452.51|450.51|452.57|450.57|452.68|450.68|452.5|450.5|22
1609954780000|2021-01-06 17:39:40|452.56|450.56|452.47|450.47|452.58|450.58|452.45|450.45|17
1609954790000|2021-01-06 17:39:50|452.46|450.46|452.46|450.46|452.46|450.46|452.43|450.43|6
1609954800000|2021-01-06 17:40:00|452.49|450.49|452.42|450.42|452.71|450.71|452.34|450.34|25
1609954810000|2021-01-06 17:40:10|452.43|450.43|452.45|450.45|452.45|450.45|452.31|450.31|14
1609954820000|2021-01-06 17:40:20|452.46|450.46|452.38|450.38|452.53|450.53|452.25|450.25|24
1609954830000|2021-01-06 17:40:30|452.35|450.35|452.57|450.57|452.58|450.58|452.13|450.13|32
1609954840000|2021-01-06 17:40:40|452.54|450.54|452.28|450.28|452.56|450.56|452.26|450.26|21
1609954850000|2021-01-06 17:40:50|452.32|450.32|452.49|450.49|452.54|450.54|452.29|450.29|30
1609954860000|2021-01-06 17:41:00|452.53|450.53|452.54|450.54|452.54|450.54|452.4|450.4|19
1609954870000|2021-01-06 17:41:10|452.59|450.59|452.72|450.72|452.77|450.77|452.59|450.59|23
1609954880000|2021-01-06 17:41:20|452.76|450.76|452.72|450.72|452.77|450.77|452.71|450.71|16
1609954890000|2021-01-06 17:41:30|452.75|450.75|452.79|450.79|452.79|450.79|452.69|450.69|21
1609954900000|2021-01-06 17:41:40|452.85|450.85|452.84|450.84|452.89|450.89|452.84|450.84|22
1609954910000|2021-01-06 17:41:50|452.79|450.79|452.82|450.82|452.82|450.82|452.75|450.75|9
1609954920000|2021-01-06 17:42:00|452.83|450.83|453.14|451.14|453.14|451.14|452.82|450.82|24
1609954930000|2021-01-06 17:42:10|453.15|451.15|452.97|450.97|453.15|451.15|452.88|450.88|23
1609954940000|2021-01-06 17:42:20|452.92|450.92|452.96|450.96|452.96|450.96|452.87|450.87|15
1609954950000|2021-01-06 17:42:30|452.91|450.91|452.93|450.93|452.97|450.97|452.9|450.9|14
1609954960000|2021-01-06 17:42:40|452.92|450.92|452.98|450.98|452.98|450.98|452.87|450.87|11
1609954970000|2021-01-06 17:42:50|452.99|450.99|452.87|450.87|453.02|451.02|452.82|450.82|18
1609954980000|2021-01-06 17:43:00|452.88|450.88|452.81|450.81|452.92|450.92|452.76|450.76|15
1609954990000|2021-01-06 17:43:10|452.84|450.84|452.58|450.58|452.86|450.86|452.58|450.58|20
1609955000000|2021-01-06 17:43:20|452.6|450.6|452.39|450.39|452.6|450.6|452.07|450.07|30
1609955010000|2021-01-06 17:43:30|452.4|450.4|452.34|450.34|452.44|450.44|452.34|450.34|23
1609955020000|2021-01-06 17:43:40|452.33|450.33|452.41|450.41|452.42|450.42|452.25|450.25|22
1609955030000|2021-01-06 17:43:50|452.42|450.42|452.49|450.49|452.52|450.52|452.41|450.41|16
1609955040000|2021-01-06 17:44:00|452.46|450.46|452.59|450.59|452.59|450.59|452.25|450.25|24
1609955050000|2021-01-06 17:44:10|452.47|450.47|452.75|450.75|452.78|450.78|452.47|450.47|24
1609955060000|2021-01-06 17:44:20|452.77|450.77|452.73|450.73|452.79|450.79|452.69|450.69|17
1609955070000|2021-01-06 17:44:30|452.84|450.84|452.77|450.77|452.86|450.86|452.71|450.71|25
1609955080000|2021-01-06 17:44:40|452.78|450.78|452.75|450.75|452.79|450.79|452.71|450.71|22
1609955090000|2021-01-06 17:44:50|452.74|450.74|452.76|450.76|452.83|450.83|452.71|450.71|26
1609955100000|2021-01-06 17:45:00|452.72|450.72|452.85|450.85|452.85|450.85|452.72|450.72|17
1609955110000|2021-01-06 17:45:10|452.84|450.84|452.54|450.54|452.88|450.88|452.54|450.54|25
1609955120000|2021-01-06 17:45:20|452.63|450.63|452.67|450.67|452.68|450.68|452.52|450.52|26
1609955130000|2021-01-06 17:45:30|452.74|450.74|452.92|450.92|453.13|451.13|452.69|450.69|24
1609955140000|2021-01-06 17:45:40|452.93|450.93|453.12|451.12|453.12|451.12|452.92|450.92|25
1609955150000|2021-01-06 17:45:50|453.11|451.11|453.14|451.14|453.18|451.18|453.08|451.08|29
1609955160000|2021-01-06 17:46:00|453.15|451.15|453.14|451.14|453.18|451.18|453.09|451.09|19
1609955170000|2021-01-06 17:46:10|453.13|451.13|452.92|450.92|453.13|451.13|452.87|450.87|23
1609955180000|2021-01-06 17:46:20|452.9|450.9|453.17|451.17|453.19|451.19|452.83|450.83|29
1609955190000|2021-01-06 17:46:30|453.19|451.19|453.41|451.41|453.44|451.44|453.19|451.19|15
1609955200000|2021-01-06 17:46:40|453.4|451.4|452.94|450.94|453.42|451.42|452.93|450.93|29
1609955210000|2021-01-06 17:46:50|452.93|450.93|452.92|450.92|453.22|451.22|452.87|450.87|30
1609955220000|2021-01-06 17:47:00|452.75|450.75|452.65|450.65|452.82|450.82|452.54|450.54|29
1609955230000|2021-01-06 17:47:10|452.69|450.69|452.81|450.81|452.87|450.87|452.59|450.59|23
1609955240000|2021-01-06 17:47:20|452.9|450.9|453.12|451.12|453.2|451.2|452.9|450.9|17
1609955250000|2021-01-06 17:47:30|453.14|451.14|453.17|451.17|453.39|451.39|453.1|451.1|24
1609955260000|2021-01-06 17:47:40|453.11|451.11|453.96|451.96|453.97|451.97|453.11|451.11|31
1609955270000|2021-01-06 17:47:50|453.93|451.93|453.86|451.86|454|452|453.84|451.84|23
1609955280000|2021-01-06 17:48:00|453.85|451.85|453.7|451.7|453.85|451.85|453.53|451.53|31
1609955290000|2021-01-06 17:48:10|453.71|451.71|454.08|452.08|454.08|452.08|453.71|451.71|28
1609955300000|2021-01-06 17:48:20|454.07|452.07|454.1|452.1|454.13|452.13|454.07|452.07|14
1609955310000|2021-01-06 17:48:30|454.03|452.03|453.91|451.91|454.03|452.03|453.9|451.9|23
1609955320000|2021-01-06 17:48:40|453.92|451.92|453.88|451.88|453.93|451.93|453.82|451.82|24
1609955330000|2021-01-06 17:48:50|453.89|451.89|454.01|452.01|454.01|452.01|453.85|451.85|16
1609955340000|2021-01-06 17:49:00|454.07|452.07|453.7|451.7|454.31|452.31|453.66|451.66|26
1609955350000|2021-01-06 17:49:10|453.67|451.67|453.28|451.28|453.67|451.67|453.26|451.26|28
1609955360000|2021-01-06 17:49:20|453.26|451.26|453.48|451.48|453.48|451.48|453.19|451.19|31
1609955370000|2021-01-06 17:49:30|453.52|451.52|453.55|451.55|453.55|451.55|453.32|451.32|36
1609955380000|2021-01-06 17:49:40|453.58|451.58|453.23|451.23|453.58|451.58|452.87|450.87|32
1609955390000|2021-01-06 17:49:50|453.25|451.25|452.73|450.73|453.36|451.36|452.73|450.73|30
1609955400000|2021-01-06 17:50:00|452.74|450.74|453.15|451.15|453.15|451.15|452.74|450.74|33
1609955410000|2021-01-06 17:50:10|453.14|451.14|453.06|451.06|453.26|451.26|453.01|451.01|24
1609955420000|2021-01-06 17:50:20|453.15|451.15|453.28|451.28|453.54|451.54|453.15|451.15|21
1609955430000|2021-01-06 17:50:30|453.23|451.23|453.66|451.66|453.66|451.66|453.23|451.23|12
1609955440000|2021-01-06 17:50:40|453.64|451.64|453.26|451.26|453.65|451.65|453.25|451.25|24
1609955450000|2021-01-06 17:50:50|453.27|451.27|453.5|451.5|453.67|451.67|453.24|451.24|25
1609955460000|2021-01-06 17:51:00|453.51|451.51|453.25|451.25|453.57|451.57|453.16|451.16|26
1609955470000|2021-01-06 17:51:10|453.26|451.26|453.09|451.09|453.32|451.32|452.99|450.99|28
1609955480000|2021-01-06 17:51:20|453.1|451.1|453.07|451.07|453.13|451.13|452.93|450.93|29
1609955490000|2021-01-06 17:51:30|453.11|451.11|452.59|450.59|453.11|451.11|452.57|450.57|21
1609955500000|2021-01-06 17:51:40|452.58|450.58|452.32|450.32|452.65|450.65|452.11|450.11|36
1609955510000|2021-01-06 17:51:50|452.25|450.25|452.41|450.41|452.41|450.41|452.2|450.2|27
1609955520000|2021-01-06 17:52:00|452.44|450.44|452.67|450.67|452.72|450.72|452.44|450.44|20
1609955530000|2021-01-06 17:52:10|452.68|450.68|452.26|450.26|452.68|450.68|452.26|450.26|23
1609955540000|2021-01-06 17:52:20|452.3|450.3|452.36|450.36|452.44|450.44|452.27|450.27|24
1609955550000|2021-01-06 17:52:30|452.32|450.32|452.45|450.45|452.45|450.45|452.27|450.27|23
1609955560000|2021-01-06 17:52:40|452.44|450.44|452.5|450.5|452.5|450.5|452.27|450.27|23
1609955570000|2021-01-06 17:52:50|452.48|450.48|452.68|450.68|452.73|450.73|452.48|450.48|21
1609955580000|2021-01-06 17:53:00|452.74|450.74|452.68|450.68|452.95|450.95|452.65|450.65|22
1609955590000|2021-01-06 17:53:10|452.69|450.69|452.58|450.58|452.73|450.73|452.43|450.43|19
1609955600000|2021-01-06 17:53:20|452.57|450.57|452.92|450.92|453.09|451.09|452.52|450.52|26
1609955610000|2021-01-06 17:53:30|452.9|450.9|452.52|450.52|452.93|450.93|452.52|450.52|24
1609955620000|2021-01-06 17:53:40|452.5|450.5|452.6|450.6|452.62|450.62|452.41|450.41|27
1609955630000|2021-01-06 17:53:50|452.63|450.63|452.57|450.57|452.65|450.65|452.45|450.45|28
1609955640000|2021-01-06 17:54:00|452.6|450.6|452.65|450.65|452.65|450.65|452.55|450.55|17
1609955650000|2021-01-06 17:54:10|452.66|450.66|453.12|451.12|453.14|451.14|452.66|450.66|21
1609955660000|2021-01-06 17:54:20|453.14|451.14|453.22|451.22|453.28|451.28|453.12|451.12|25
1609955670000|2021-01-06 17:54:30|453.25|451.25|453.19|451.19|453.29|451.29|453.18|451.18|16
1609955680000|2021-01-06 17:54:40|453.21|451.21|453.25|451.25|453.25|451.25|453.03|451.03|31
1609955690000|2021-01-06 17:54:50|453.24|451.24|453.1|451.1|453.26|451.26|453.08|451.08|22
1609955700000|2021-01-06 17:55:00|453.11|451.11|453.34|451.34|453.34|451.34|453.06|451.06|13
1609955710000|2021-01-06 17:55:10|453.33|451.33|453.36|451.36|453.36|451.36|453.2|451.2|25
1609955720000|2021-01-06 17:55:20|453.37|451.37|453.67|451.67|453.73|451.73|453.37|451.37|24
1609955730000|2021-01-06 17:55:30|453.7|451.7|453.79|451.79|453.79|451.79|453.67|451.67|10
1609955740000|2021-01-06 17:55:40|453.84|451.84|453.75|451.75|453.92|451.92|453.75|451.75|19
1609955750000|2021-01-06 17:55:50|453.83|451.83|453.94|451.94|454.1|452.1|453.75|451.75|22
1609955760000|2021-01-06 17:56:00|453.93|451.93|453.76|451.76|453.94|451.94|453.56|451.56|29
1609955770000|2021-01-06 17:56:10|453.77|451.77|454.38|452.38|454.38|452.38|453.77|451.77|27
1609955780000|2021-01-06 17:56:20|454.37|452.37|454.13|452.13|454.41|452.41|453.99|451.99|26
1609955790000|2021-01-06 17:56:30|454.16|452.16|454.26|452.26|454.26|452.26|454.04|452.04|26
1609955800000|2021-01-06 17:56:40|454.23|452.23|454.03|452.03|454.24|452.24|454.03|452.03|21
1609955810000|2021-01-06 17:56:50|453.94|451.94|454.3|452.3|454.3|452.3|453.94|451.94|23
1609955820000|2021-01-06 17:57:00|454.33|452.33|454.36|452.36|454.36|452.36|454.23|452.23|18
1609955830000|2021-01-06 17:57:10|454.37|452.37|454.29|452.29|454.37|452.37|454.19|452.19|26
1609955840000|2021-01-06 17:57:20|454.28|452.28|454.31|452.31|454.43|452.43|454.26|452.26|19
1609955850000|2021-01-06 17:57:30|454.33|452.33|454.31|452.31|454.34|452.34|454.3|452.3|18
1609955860000|2021-01-06 17:57:40|454.32|452.32|454.35|452.35|454.43|452.43|454.31|452.31|23
1609955870000|2021-01-06 17:57:50|454.36|452.36|454.42|452.42|454.42|452.42|454.3|452.3|18
1609955880000|2021-01-06 17:58:00|454.41|452.41|454.33|452.33|454.41|452.41|454.28|452.28|18
1609955890000|2021-01-06 17:58:10|454.32|452.32|453.84|451.84|454.32|452.32|453.65|451.65|32
1609955900000|2021-01-06 17:58:20|453.83|451.83|453.71|451.71|453.85|451.85|453.46|451.46|25
1609955910000|2021-01-06 17:58:30|453.7|451.7|453.76|451.76|453.84|451.84|453.7|451.7|31
1609955920000|2021-01-06 17:58:40|453.78|451.78|453.84|451.84|453.85|451.85|453.78|451.78|22
1609955930000|2021-01-06 17:58:50|453.83|451.83|453.77|451.77|453.87|451.87|453.76|451.76|19
1609955940000|2021-01-06 17:59:00|453.76|451.76|453.77|451.77|453.79|451.79|453.76|451.76|9
1609955950000|2021-01-06 17:59:10|453.79|451.79|453.58|451.58|453.8|451.8|453.58|451.58|19
1609955960000|2021-01-06 17:59:20|453.56|451.56|453.29|451.29|453.56|451.56|453.26|451.26|15
1609955970000|2021-01-06 17:59:30|453.42|451.42|453.75|451.75|453.77|451.77|453.42|451.42|17
1609955980000|2021-01-06 17:59:40|453.74|451.74|453.69|451.69|453.74|451.74|453.68|451.68|16
1609955990000|2021-01-06 17:59:50|453.62|451.62|453.73|451.73|453.73|451.73|453.59|451.59|12
1609956000000|2021-01-06 18:00:00|453.74|451.74|453.62|451.62|453.75|451.75|453.59|451.59|18
1609956010000|2021-01-06 18:00:10|453.65|451.65|453.87|451.87|453.91|451.91|453.65|451.65|27
1609956020000|2021-01-06 18:00:20|453.91|451.91|454.03|452.03|454.08|452.08|453.87|451.87|26
1609956030000|2021-01-06 18:00:30|454|452|453.95|451.95|454.04|452.04|453.93|451.93|21
1609956040000|2021-01-06 18:00:40|453.96|451.96|453.55|451.55|453.97|451.97|453.55|451.55|22
1609956050000|2021-01-06 18:00:50|453.6|451.6|453.54|451.54|453.62|451.62|453.44|451.44|24
1609956060000|2021-01-06 18:01:00|453.53|451.53|453.08|451.08|453.56|451.56|453.08|451.08|28
1609956070000|2021-01-06 18:01:10|453.06|451.06|453.02|451.02|453.06|451.06|452.9|450.9|29
1609956080000|2021-01-06 18:01:20|453.01|451.01|453.07|451.07|453.07|451.07|452.84|450.84|25
1609956090000|2021-01-06 18:01:30|453.01|451.01|453.39|451.39|453.47|451.47|453.01|451.01|31
1609956100000|2021-01-06 18:01:40|453.4|451.4|453.38|451.38|453.42|451.42|453.29|451.29|23
1609956110000|2021-01-06 18:01:50|453.37|451.37|453.5|451.5|453.5|451.5|453.37|451.37|15
1609956120000|2021-01-06 18:02:00|453.49|451.49|453.58|451.58|453.58|451.58|453.47|451.47|19
1609956130000|2021-01-06 18:02:10|453.7|451.7|453.51|451.51|453.7|451.7|453.51|451.51|24
1609956140000|2021-01-06 18:02:20|453.48|451.48|453.12|451.12|453.48|451.48|453.12|451.12|30
1609956150000|2021-01-06 18:02:30|453.13|451.13|453.17|451.17|453.22|451.22|453.1|451.1|22
1609956160000|2021-01-06 18:02:40|453.16|451.16|453.08|451.08|453.19|451.19|453.06|451.06|24
1609956170000|2021-01-06 18:02:50|453.06|451.06|453.02|451.02|453.06|451.06|452.99|450.99|25
1609956180000|2021-01-06 18:03:00|452.99|450.99|453.3|451.3|453.34|451.34|452.98|450.98|27
1609956190000|2021-01-06 18:03:10|453.31|451.31|452.92|450.92|453.33|451.33|452.87|450.87|32
1609956200000|2021-01-06 18:03:20|452.93|450.93|452.9|450.9|452.93|450.93|452.87|450.87|12
1609956210000|2021-01-06 18:03:30|452.87|450.87|452.64|450.64|452.88|450.88|452.64|450.64|29
1609956220000|2021-01-06 18:03:40|452.66|450.66|452.52|450.52|452.66|450.66|452.45|450.45|20
1609956230000|2021-01-06 18:03:50|452.56|450.56|452.68|450.68|453.04|451.04|452.56|450.56|25
1609956240000|2021-01-06 18:04:00|452.64|450.64|452.22|450.22|452.66|450.66|452.19|450.19|35
1609956250000|2021-01-06 18:04:10|452.21|450.21|452.12|450.12|452.26|450.26|452.07|450.07|23
1609956260000|2021-01-06 18:04:20|452.11|450.11|452.14|450.14|452.18|450.18|451.96|449.96|25
1609956270000|2021-01-06 18:04:30|452.15|450.15|452.27|450.27|452.38|450.38|452.15|450.15|26
1609956280000|2021-01-06 18:04:40|452.28|450.28|452.35|450.35|452.43|450.43|452.23|450.23|25
1609956290000|2021-01-06 18:04:50|452.31|450.31|452.48|450.48|452.49|450.49|452.3|450.3|22
1609956300000|2021-01-06 18:05:00|452.49|450.49|452.69|450.69|452.71|450.71|452.47|450.47|23
1609956310000|2021-01-06 18:05:10|452.72|450.72|452.96|450.96|452.96|450.96|452.72|450.72|8
1609956320000|2021-01-06 18:05:20|453.01|451.01|453|451|453.02|451.02|453|451|8
1609956330000|2021-01-06 18:05:30|452.98|450.98|452.97|450.97|453.01|451.01|452.88|450.88|22
1609956340000|2021-01-06 18:05:40|452.96|450.96|453.06|451.06|453.11|451.11|452.94|450.94|18
1609956350000|2021-01-06 18:05:50|453.04|451.04|453.02|451.02|453.04|451.04|452.91|450.91|16
1609956360000|2021-01-06 18:06:00|453.03|451.03|453.15|451.15|453.15|451.15|453.03|451.03|8
1609956370000|2021-01-06 18:06:10|453.19|451.19|453.17|451.17|453.19|451.19|453.17|451.17|2
1609956380000|2021-01-06 18:06:20|453.16|451.16|453.49|451.49|453.66|451.66|453.11|451.11|17
1609956390000|2021-01-06 18:06:30|453.5|451.5|453.29|451.29|453.51|451.51|453.13|451.13|25
1609956400000|2021-01-06 18:06:40|453.31|451.31|453.13|451.13|453.31|451.31|453.13|451.13|23
1609956410000|2021-01-06 18:06:50|453.08|451.08|453.13|451.13|453.14|451.14|453.05|451.05|25
1609956420000|2021-01-06 18:07:00|453.12|451.12|453.11|451.11|453.18|451.18|453.03|451.03|14
1609956430000|2021-01-06 18:07:10|453.1|451.1|453.48|451.48|453.48|451.48|453.1|451.1|18
1609956440000|2021-01-06 18:07:20|453.51|451.51|453.53|451.53|453.55|451.55|453.48|451.48|21
1609956450000|2021-01-06 18:07:30|453.5|451.5|453.57|451.57|453.61|451.61|453.49|451.49|14
1609956460000|2021-01-06 18:07:40|453.56|451.56|453.39|451.39|453.56|451.56|453.35|451.35|21
1609956470000|2021-01-06 18:07:50|453.4|451.4|453.19|451.19|453.41|451.41|453.19|451.19|17
1609956480000|2021-01-06 18:08:00|453.18|451.18|453.21|451.21|453.24|451.24|453.06|451.06|23
1609956490000|2021-01-06 18:08:10|453.34|451.34|453.23|451.23|453.4|451.4|453.2|451.2|17
1609956500000|2021-01-06 18:08:20|453.21|451.21|453.49|451.49|453.55|451.55|453.19|451.19|19
1609956510000|2021-01-06 18:08:30|453.46|451.46|453.46|451.46|453.5|451.5|453.3|451.3|28
1609956520000|2021-01-06 18:08:40|453.47|451.47|453.3|451.3|453.48|451.48|453.3|451.3|20
1609956530000|2021-01-06 18:08:50|453.31|451.31|453.41|451.41|453.41|451.41|453.12|451.12|21
1609956540000|2021-01-06 18:09:00|453.39|451.39|453.77|451.77|453.77|451.77|453.39|451.39|13
1609956550000|2021-01-06 18:09:10|453.76|451.76|453.83|451.83|453.85|451.85|453.74|451.74|15
1609956560000|2021-01-06 18:09:20|453.82|451.82|454.01|452.01|454.06|452.06|453.82|451.82|15
1609956570000|2021-01-06 18:09:30|454.03|452.03|453.83|451.83|454.04|452.04|453.75|451.75|25
1609956580000|2021-01-06 18:09:40|453.87|451.87|453.78|451.78|453.92|451.92|453.77|451.77|18
1609956590000|2021-01-06 18:09:50|453.77|451.77|453.42|451.42|453.77|451.77|453.37|451.37|26
1609956600000|2021-01-06 18:10:00|453.43|451.43|453.51|451.51|453.51|451.51|453.41|451.41|11
1609956610000|2021-01-06 18:10:10|453.5|451.5|453.77|451.77|453.77|451.77|453.48|451.48|26
1609956620000|2021-01-06 18:10:20|453.75|451.75|453.75|451.75|453.79|451.79|453.64|451.64|24
1609956630000|2021-01-06 18:10:30|453.77|451.77|453.76|451.76|453.89|451.89|453.75|451.75|15
1609956640000|2021-01-06 18:10:40|453.77|451.77|453.87|451.87|453.87|451.87|453.77|451.77|10
1609956650000|2021-01-06 18:10:50|453.88|451.88|454.03|452.03|454.08|452.08|453.88|451.88|13
1609956660000|2021-01-06 18:11:00|454.04|452.04|454.05|452.05|454.1|452.1|454.04|452.04|12
1609956670000|2021-01-06 18:11:10|454.06|452.06|454.11|452.11|454.11|452.11|454.06|452.06|14
1609956680000|2021-01-06 18:11:20|454.15|452.15|454.32|452.32|454.32|452.32|454.09|452.09|17
1609956690000|2021-01-06 18:11:30|454.36|452.36|454.51|452.51|454.51|452.51|454.35|452.35|5
1609956700000|2021-01-06 18:11:40|454.55|452.55|454.72|452.72|454.73|452.73|454.51|452.51|12
1609956710000|2021-01-06 18:11:50|454.71|452.71|455.17|453.17|455.17|453.17|454.54|452.54|22
1609956720000|2021-01-06 18:12:00|455.26|453.26|454.74|452.74|455.26|453.26|454.74|452.74|23
1609956730000|2021-01-06 18:12:10|454.73|452.73|455.57|453.57|455.63|453.63|454.71|452.71|25
1609956740000|2021-01-06 18:12:20|455.56|453.56|455.59|453.59|455.69|453.69|455.46|453.46|22
1609956750000|2021-01-06 18:12:30|455.6|453.6|455.69|453.69|455.71|453.71|455.51|453.51|23
1609956760000|2021-01-06 18:12:40|455.68|453.68|455.78|453.78|455.8|453.8|455.67|453.67|16
1609956770000|2021-01-06 18:12:50|455.79|453.79|455.88|453.88|455.93|453.93|455.79|453.79|13
1609956780000|2021-01-06 18:13:00|455.94|453.94|455.9|453.9|456.16|454.16|455.9|453.9|23
1609956790000|2021-01-06 18:13:10|455.94|453.94|456.07|454.07|456.07|454.07|455.93|453.93|27
1609956800000|2021-01-06 18:13:20|456.06|454.06|455.95|453.95|456.07|454.07|455.95|453.95|18
1609956810000|2021-01-06 18:13:30|455.93|453.93|455.89|453.89|456.01|454.01|455.79|453.79|25
1609956820000|2021-01-06 18:13:40|455.93|453.93|455.97|453.97|456.07|454.07|455.9|453.9|23
1609956830000|2021-01-06 18:13:50|455.95|453.95|455.97|453.97|455.99|453.99|455.81|453.81|18
1609956840000|2021-01-06 18:14:00|455.93|453.93|455.86|453.86|455.95|453.95|455.66|453.66|23
1609956850000|2021-01-06 18:14:10|455.82|453.82|455.7|453.7|455.93|453.93|455.65|453.65|28
1609956860000|2021-01-06 18:14:20|455.71|453.71|455.48|453.48|455.71|453.71|455.47|453.47|19
1609956870000|2021-01-06 18:14:30|455.49|453.49|455.47|453.47|455.54|453.54|455.41|453.41|16
1609956880000|2021-01-06 18:14:40|455.48|453.48|455.46|453.46|455.48|453.48|455.45|453.45|9
1609956890000|2021-01-06 18:14:50|455.43|453.43|455.74|453.74|455.74|453.74|455.36|453.36|21
1609956900000|2021-01-06 18:15:00|455.75|453.75|455.68|453.68|455.81|453.81|455.61|453.61|16
1609956910000|2021-01-06 18:15:10|455.69|453.69|455.73|453.73|455.82|453.82|455.69|453.69|15
1609956920000|2021-01-06 18:15:20|455.72|453.72|455.42|453.42|455.72|453.72|455.39|453.39|18
1609956930000|2021-01-06 18:15:30|455.5|453.5|455.44|453.44|455.54|453.54|455.44|453.44|24
1609956940000|2021-01-06 18:15:40|455.49|453.49|455.41|453.41|455.49|453.49|455.33|453.33|25
1609956950000|2021-01-06 18:15:50|455.36|453.36|455.42|453.42|455.48|453.48|455.3|453.3|23
1609956960000|2021-01-06 18:16:00|455.41|453.41|454.69|452.69|455.41|453.41|454.63|452.63|30
1609956970000|2021-01-06 18:16:10|454.7|452.7|454.79|452.79|454.83|452.83|454.66|452.66|30
1609956980000|2021-01-06 18:16:20|454.81|452.81|454.73|452.73|454.83|452.83|454.73|452.73|20
1609956990000|2021-01-06 18:16:30|454.7|452.7|454.68|452.68|454.71|452.71|454.63|452.63|23
1609957000000|2021-01-06 18:16:40|454.69|452.69|454.46|452.46|454.71|452.71|454.37|452.37|14
1609957010000|2021-01-06 18:16:50|454.45|452.45|454.58|452.58|454.6|452.6|454.35|452.35|28
1609957020000|2021-01-06 18:17:00|454.57|452.57|454.18|452.18|454.57|452.57|454.16|452.16|23
1609957030000|2021-01-06 18:17:10|454.19|452.19|454.12|452.12|454.19|452.19|454.1|452.1|15
1609957040000|2021-01-06 18:17:20|454.13|452.13|454.19|452.19|454.37|452.37|454.13|452.13|30
1609957050000|2021-01-06 18:17:30|454.16|452.16|453.92|451.92|454.2|452.2|453.86|451.86|27
1609957060000|2021-01-06 18:17:40|453.9|451.9|453.87|451.87|453.91|451.91|453.78|451.78|26
1609957070000|2021-01-06 18:17:50|453.85|451.85|453.84|451.84|453.88|451.88|453.74|451.74|26
1609957080000|2021-01-06 18:18:00|453.85|451.85|453.7|451.7|453.85|451.85|453.67|451.67|34
1609957090000|2021-01-06 18:18:10|453.73|451.73|453.51|451.51|453.77|451.77|453.48|451.48|28
1609957100000|2021-01-06 18:18:20|453.52|451.52|453.51|451.51|453.61|451.61|453.48|451.48|18
1609957110000|2021-01-06 18:18:30|453.57|451.57|453.62|451.62|453.62|451.62|453.47|451.47|28
1609957120000|2021-01-06 18:18:40|453.63|451.63|453.34|451.34|453.63|451.63|453.34|451.34|34
1609957130000|2021-01-06 18:18:50|453.35|451.35|453.2|451.2|453.39|451.39|453.18|451.18|26
1609957140000|2021-01-06 18:19:00|453.18|451.18|453.05|451.05|453.2|451.2|452.92|450.92|27
1609957150000|2021-01-06 18:19:10|453.1|451.1|453.06|451.06|453.12|451.12|452.99|450.99|30
1609957160000|2021-01-06 18:19:20|453.05|451.05|452.83|450.83|453.06|451.06|452.79|450.79|30
1609957170000|2021-01-06 18:19:30|452.82|450.82|452.53|450.53|452.82|450.82|452.53|450.53|21
1609957180000|2021-01-06 18:19:40|452.5|450.5|452.68|450.68|452.8|450.8|452.5|450.5|28
1609957190000|2021-01-06 18:19:50|452.69|450.69|452.83|450.83|452.83|450.83|452.62|450.62|29
1609957200000|2021-01-06 18:20:00|452.81|450.81|452.69|450.69|452.87|450.87|452.65|450.65|19
1609957210000|2021-01-06 18:20:10|452.72|450.72|453.16|451.16|453.16|451.16|452.68|450.68|20
1609957220000|2021-01-06 18:20:20|453.17|451.17|453.03|451.03|453.17|451.17|452.96|450.96|19
1609957230000|2021-01-06 18:20:30|453.02|451.02|453.17|451.17|453.17|451.17|453.02|451.02|13
1609957240000|2021-01-06 18:20:40|453.16|451.16|453.19|451.19|453.19|451.19|453.05|451.05|22
1609957250000|2021-01-06 18:20:50|453.27|451.27|453.23|451.23|453.28|451.28|453.17|451.17|15
1609957260000|2021-01-06 18:21:00|453.22|451.22|453.23|451.23|453.26|451.26|453.2|451.2|18
1609957270000|2021-01-06 18:21:10|453.24|451.24|453.25|451.25|453.26|451.26|453.24|451.24|4
1609957280000|2021-01-06 18:21:20|453.26|451.26|453.41|451.41|453.48|451.48|453.26|451.26|21
1609957290000|2021-01-06 18:21:30|453.39|451.39|453.07|451.07|453.42|451.42|453.06|451.06|24
1609957300000|2021-01-06 18:21:40|453.08|451.08|453.14|451.14|453.35|451.35|453.08|451.08|26
1609957310000|2021-01-06 18:21:50|453.06|451.06|453.28|451.28|453.32|451.32|452.99|450.99|32
1609957320000|2021-01-06 18:22:00|453.33|451.33|453.21|451.21|453.33|451.33|453.11|451.11|26
1609957330000|2021-01-06 18:22:10|453.23|451.23|453.22|451.22|453.32|451.32|453.07|451.07|27
1609957340000|2021-01-06 18:22:20|453.11|451.11|453.08|451.08|453.22|451.22|453.05|451.05|18
1609957350000|2021-01-06 18:22:30|453.07|451.07|453.19|451.19|453.22|451.22|453.07|451.07|11
1609957360000|2021-01-06 18:22:40|453.02|451.02|452.58|450.58|453.06|451.06|452.56|450.56|23
1609957370000|2021-01-06 18:22:50|452.59|450.59|452.61|450.61|452.7|450.7|452.35|450.35|30
1609957380000|2021-01-06 18:23:00|452.49|450.49|452.78|450.78|452.79|450.79|452.49|450.49|36
1609957390000|2021-01-06 18:23:10|452.79|450.79|452.89|450.89|452.98|450.98|452.79|450.79|33
1609957400000|2021-01-06 18:23:20|452.92|450.92|452.96|450.96|453.01|451.01|452.86|450.86|22
1609957410000|2021-01-06 18:23:30|452.98|450.98|452.97|450.97|453.01|451.01|452.94|450.94|23
1609957420000|2021-01-06 18:23:40|452.98|450.98|452.93|450.93|452.98|450.98|452.92|450.92|13
1609957430000|2021-01-06 18:23:50|452.94|450.94|452.91|450.91|452.98|450.98|452.91|450.91|11
1609957440000|2021-01-06 18:24:00|452.84|450.84|453.2|451.2|453.22|451.22|452.84|450.84|25
1609957450000|2021-01-06 18:24:10|453.24|451.24|453.58|451.58|453.58|451.58|453.21|451.21|26
1609957460000|2021-01-06 18:24:20|453.6|451.6|453.9|451.9|454.03|452.03|453.54|451.54|29
1609957470000|2021-01-06 18:24:30|453.93|451.93|454.19|452.19|454.21|452.21|453.89|451.89|28
1609957480000|2021-01-06 18:24:40|454.2|452.2|453.88|451.88|454.2|452.2|453.77|451.77|29
1609957490000|2021-01-06 18:24:50|453.87|451.87|453.48|451.48|453.91|451.91|453.44|451.44|26
1609957500000|2021-01-06 18:25:00|453.5|451.5|453.8|451.8|453.82|451.82|453.5|451.5|30
1609957510000|2021-01-06 18:25:10|453.81|451.81|453.89|451.89|454.09|452.09|453.81|451.81|17
1609957520000|2021-01-06 18:25:20|453.91|451.91|453.96|451.96|453.99|451.99|453.8|451.8|19
1609957530000|2021-01-06 18:25:30|453.98|451.98|454.08|452.08|454.13|452.13|453.87|451.87|29
1609957540000|2021-01-06 18:25:40|454.06|452.06|453.97|451.97|454.06|452.06|453.93|451.93|13
1609957550000|2021-01-06 18:25:50|453.96|451.96|453.91|451.91|453.99|451.99|453.81|451.81|31
1609957560000|2021-01-06 18:26:00|453.92|451.92|453.92|451.92|453.96|451.96|453.79|451.79|26
1609957570000|2021-01-06 18:26:10|453.94|451.94|453.72|451.72|453.94|451.94|453.72|451.72|22
1609957580000|2021-01-06 18:26:20|453.73|451.73|453.5|451.5|453.73|451.73|453.43|451.43|24
1609957590000|2021-01-06 18:26:30|453.51|451.51|453.64|451.64|453.64|451.64|453.41|451.41|20
1609957600000|2021-01-06 18:26:40|453.68|451.68|453.67|451.67|453.8|451.8|453.63|451.63|31
1609957610000|2021-01-06 18:26:50|453.65|451.65|453.62|451.62|453.67|451.67|453.49|451.49|32
1609957620000|2021-01-06 18:27:00|453.65|451.65|453.58|451.58|453.65|451.65|453.49|451.49|19
1609957630000|2021-01-06 18:27:10|453.71|451.71|453.56|451.56|453.81|451.81|453.42|451.42|29
1609957640000|2021-01-06 18:27:20|453.54|451.54|453.7|451.7|453.7|451.7|453.45|451.45|30
1609957650000|2021-01-06 18:27:30|453.74|451.74|453.65|451.65|453.74|451.74|453.65|451.65|14
1609957660000|2021-01-06 18:27:40|453.73|451.73|453.53|451.53|453.73|451.73|453.53|451.53|7
1609957670000|2021-01-06 18:27:50|453.61|451.61|453.89|451.89|453.92|451.92|453.59|451.59|13
1609957680000|2021-01-06 18:28:00|453.85|451.85|454.05|452.05|454.05|452.05|453.82|451.82|25
1609957690000|2021-01-06 18:28:10|454.02|452.02|454.08|452.08|454.08|452.08|453.96|451.96|25
1609957700000|2021-01-06 18:28:20|454.1|452.1|454.05|452.05|454.1|452.1|453.99|451.99|22
1609957710000|2021-01-06 18:28:30|454.06|452.06|454.02|452.02|454.12|452.12|453.97|451.97|33
1609957720000|2021-01-06 18:28:40|454.01|452.01|453.97|451.97|454.08|452.08|453.87|451.87|29
1609957730000|2021-01-06 18:28:50|453.96|451.96|454.11|452.11|454.11|452.11|453.9|451.9|27
1609957740000|2021-01-06 18:29:00|454.1|452.1|454.08|452.08|454.13|452.13|453.98|451.98|27
1609957750000|2021-01-06 18:29:10|454.07|452.07|453.82|451.82|454.08|452.08|453.82|451.82|22
1609957760000|2021-01-06 18:29:20|453.84|451.84|453.6|451.6|453.84|451.84|453.52|451.52|35
1609957770000|2021-01-06 18:29:30|453.53|451.53|453.24|451.24|453.6|451.6|453.24|451.24|34
1609957780000|2021-01-06 18:29:40|453.26|451.26|453.17|451.17|453.3|451.3|452.99|450.99|33
1609957790000|2021-01-06 18:29:50|453.16|451.16|452.89|450.89|453.16|451.16|452.81|450.81|21
1609957800000|2021-01-06 18:30:00|452.92|450.92|452.87|450.87|452.93|450.93|452.81|450.81|22
1609957810000|2021-01-06 18:30:10|452.93|450.93|452.95|450.95|452.95|450.95|452.8|450.8|25
1609957820000|2021-01-06 18:30:20|452.96|450.96|452.88|450.88|453.02|451.02|452.88|450.88|30
1609957830000|2021-01-06 18:30:30|452.87|450.87|452.41|450.41|452.96|450.96|452.39|450.39|20
1609957840000|2021-01-06 18:30:40|452.43|450.43|452.37|450.37|452.52|450.52|452.35|450.35|30
1609957850000|2021-01-06 18:30:50|452.41|450.41|451.98|449.98|452.41|450.41|451.98|449.98|24
1609957860000|2021-01-06 18:31:00|452|450|451.26|449.26|452|450|451.23|449.23|24
1609957870000|2021-01-06 18:31:10|451.22|449.22|451.25|449.25|451.3|449.3|451.15|449.15|28
1609957880000|2021-01-06 18:31:20|451.26|449.26|451.52|449.52|451.52|449.52|451.22|449.22|28
1609957890000|2021-01-06 18:31:30|451.48|449.48|451.72|449.72|451.73|449.73|451.48|449.48|28
1609957900000|2021-01-06 18:31:40|451.69|449.69|451.62|449.62|451.69|449.69|451.6|449.6|23
1609957910000|2021-01-06 18:31:50|451.67|449.67|451.8|449.8|451.82|449.82|451.67|449.67|18
1609957920000|2021-01-06 18:32:00|451.85|449.85|451.55|449.55|451.85|449.85|451.44|449.44|18
1609957930000|2021-01-06 18:32:10|451.56|449.56|451.87|449.87|451.91|449.91|451.56|449.56|27
1609957940000|2021-01-06 18:32:20|451.88|449.88|451.91|449.91|451.98|449.98|451.87|449.87|17
1609957950000|2021-01-06 18:32:30|451.92|449.92|451.92|449.92|451.92|449.92|451.86|449.86|13
1609957960000|2021-01-06 18:32:40|451.97|449.97|452|450|452.1|450.1|451.92|449.92|22
1609957970000|2021-01-06 18:32:50|452.06|450.06|452.05|450.05|452.15|450.15|451.99|449.99|15
1609957980000|2021-01-06 18:33:00|452.08|450.08|452.54|450.54|452.59|450.59|452|450|29
1609957990000|2021-01-06 18:33:10|452.53|450.53|452.69|450.69|452.69|450.69|452.53|450.53|25
1609958000000|2021-01-06 18:33:20|452.68|450.68|452.75|450.75|452.77|450.77|452.68|450.68|24
1609958010000|2021-01-06 18:33:30|452.74|450.74|453.35|451.35|453.38|451.38|452.74|450.74|25
1609958020000|2021-01-06 18:33:40|453.39|451.39|453.5|451.5|453.55|451.55|453.35|451.35|27
1609958030000|2021-01-06 18:33:50|453.54|451.54|453.57|451.57|453.61|451.61|453.52|451.52|16
1609958040000|2021-01-06 18:34:00|453.59|451.59|453.55|451.55|453.63|451.63|453.55|451.55|21
1609958050000|2021-01-06 18:34:10|453.57|451.57|453.64|451.64|453.74|451.74|453.56|451.56|16
1609958060000|2021-01-06 18:34:20|453.66|451.66|453.75|451.75|453.78|451.78|453.66|451.66|18
1609958070000|2021-01-06 18:34:30|453.79|451.79|453.78|451.78|453.82|451.82|453.75|451.75|8
1609958080000|2021-01-06 18:34:40|453.79|451.79|454.46|452.46|454.46|452.46|453.79|451.79|14
1609958090000|2021-01-06 18:34:50|454.48|452.48|454.57|452.57|454.61|452.61|454.48|452.48|17
1609958100000|2021-01-06 18:35:00|454.58|452.58|454.58|452.58|454.7|452.7|454.58|452.58|12
1609958110000|2021-01-06 18:35:10|454.94|452.94|454.94|452.94|455.09|453.09|454.94|452.94|5
1609958120000|2021-01-06 18:35:20|455.1|453.1|455.38|453.38|455.38|453.38|455.1|453.1|16
1609958130000|2021-01-06 18:35:30|455.28|453.28|455.28|453.28|455.5|453.5|455.28|453.28|15
1609958140000|2021-01-06 18:35:40|455.4|453.4|455.31|453.31|455.4|453.4|455.23|453.23|13
1609958150000|2021-01-06 18:35:50|455.45|453.45|455.65|453.65|455.67|453.67|455.35|453.35|18
1609958160000|2021-01-06 18:36:00|455.62|453.62|456.14|454.14|456.14|454.14|455.62|453.62|18
1609958170000|2021-01-06 18:36:10|456.16|454.16|456.03|454.03|456.19|454.19|455.98|453.98|11
1609958180000|2021-01-06 18:36:20|456.02|454.02|455.64|453.64|456.02|454.02|455.64|453.64|28
1609958190000|2021-01-06 18:36:30|455.6|453.6|455.49|453.49|455.67|453.67|455.49|453.49|28
1609958200000|2021-01-06 18:36:40|455.47|453.47|455.54|453.54|455.65|453.65|455.45|453.45|30
1609958210000|2021-01-06 18:36:50|455.51|453.51|455.4|453.4|455.51|453.51|455.31|453.31|24
1609958220000|2021-01-06 18:37:00|455.41|453.41|454.97|452.97|455.41|453.41|454.97|452.97|28
1609958230000|2021-01-06 18:37:10|455.05|453.05|454.64|452.64|455.08|453.08|454.64|452.64|23
1609958240000|2021-01-06 18:37:20|454.65|452.65|454.21|452.21|454.65|452.65|454.17|452.17|32
1609958250000|2021-01-06 18:37:30|454.2|452.2|454.27|452.27|454.31|452.31|454.07|452.07|35
1609958260000|2021-01-06 18:37:40|454.33|452.33|454.31|452.31|454.4|452.4|454.23|452.23|22
1609958270000|2021-01-06 18:37:50|454.35|452.35|454.31|452.31|454.35|452.35|454.3|452.3|14
1609958280000|2021-01-06 18:38:00|454.34|452.34|454.41|452.41|454.41|452.41|454.23|452.23|15
1609958290000|2021-01-06 18:38:10|454.42|452.42|454.44|452.44|454.5|452.5|454.42|452.42|9
1609958300000|2021-01-06 18:38:20|454.45|452.45|454.43|452.43|454.53|452.53|454.42|452.42|14
1609958310000|2021-01-06 18:38:30|454.39|452.39|454.18|452.18|454.39|452.39|454.14|452.14|11
1609958320000|2021-01-06 18:38:40|454.26|452.26|454.18|452.18|454.41|452.41|454.18|452.18|12
1609958330000|2021-01-06 18:38:50|454.19|452.19|454.09|452.09|454.23|452.23|453.92|451.92|15
1609958340000|2021-01-06 18:39:00|454.12|452.12|454.06|452.06|454.12|452.12|454.03|452.03|10
1609958350000|2021-01-06 18:39:10|454.05|452.05|453.87|451.87|454.08|452.08|453.87|451.87|13
1609958360000|2021-01-06 18:39:20|453.85|451.85|453.76|451.76|453.85|451.85|453.72|451.72|15
1609958370000|2021-01-06 18:39:30|453.74|451.74|453.66|451.66|453.74|451.74|453.64|451.64|19
1609958380000|2021-01-06 18:39:40|453.65|451.65|453.76|451.76|453.77|451.77|453.64|451.64|21
1609958390000|2021-01-06 18:39:50|453.75|451.75|453.83|451.83|453.83|451.83|453.75|451.75|20
1609958400000|2021-01-06 18:40:00|453.82|451.82|453.7|451.7|453.82|451.82|453.69|451.69|18
1609958410000|2021-01-06 18:40:10|453.69|451.69|453.28|451.28|453.7|451.7|453.28|451.28|30
1609958420000|2021-01-06 18:40:20|453.24|451.24|453.16|451.16|453.24|451.24|453.06|451.06|24
1609958430000|2021-01-06 18:40:30|453.15|451.15|452.9|450.9|453.15|451.15|452.81|450.81|25
1609958440000|2021-01-06 18:40:40|452.88|450.88|453.1|451.1|453.15|451.15|452.88|450.88|24
1609958460000|2021-01-06 18:41:00|453.12|451.12|452.99|450.99|453.12|451.12|452.93|450.93|13
1609958470000|2021-01-06 18:41:10|452.97|450.97|452.71|450.71|452.98|450.98|452.71|450.71|25
1609958480000|2021-01-06 18:41:20|452.73|450.73|452.79|450.79|452.8|450.8|452.69|450.69|23
1609958490000|2021-01-06 18:41:30|452.81|450.81|452.75|450.75|452.81|450.81|452.75|450.75|16
1609958500000|2021-01-06 18:41:40|452.76|450.76|452.53|450.53|452.76|450.76|452.53|450.53|17
1609958510000|2021-01-06 18:41:50|452.46|450.46|452.4|450.4|452.48|450.48|452.4|450.4|7
1609958520000|2021-01-06 18:42:00|452.41|450.41|452.46|450.46|452.46|450.46|452.41|450.41|3
1609958530000|2021-01-06 18:42:10|452.47|450.47|452.43|450.43|452.53|450.53|452.42|450.42|15
1609958540000|2021-01-06 18:42:20|452.39|450.39|452.42|450.42|452.44|450.44|452.39|450.39|13
1609958550000|2021-01-06 18:42:30|452.39|450.39|452.39|450.39|452.39|450.39|452.39|450.39|1
1609958560000|2021-01-06 18:42:40|452.42|450.42|451.96|449.96|452.42|450.42|451.94|449.94|21
1609958570000|2021-01-06 18:42:50|451.97|449.97|451.91|449.91|451.97|449.97|451.87|449.87|13
1609958580000|2021-01-06 18:43:00|451.9|449.9|451.83|449.83|451.9|449.9|451.82|449.82|18
1609958590000|2021-01-06 18:43:10|451.84|449.84|451.69|449.69|452.03|450.03|451.67|449.67|24
1609958600000|2021-01-06 18:43:20|451.7|449.7|451.54|449.54|451.7|449.7|451.53|449.53|15
1609958610000|2021-01-06 18:43:30|451.55|449.55|451.35|449.35|451.57|449.57|451.19|449.19|31
1609958620000|2021-01-06 18:43:40|451.34|449.34|450.88|448.88|451.37|449.37|450.88|448.88|28
1609958630000|2021-01-06 18:43:50|450.87|448.87|450.6|448.6|450.87|448.87|450.5|448.5|27
1609958640000|2021-01-06 18:44:00|450.64|448.64|451.03|449.03|451.03|449.03|450.64|448.64|17
1609958650000|2021-01-06 18:44:10|451.04|449.04|451.04|449.04|451.08|449.08|450.99|448.99|18
1609958660000|2021-01-06 18:44:20|451.06|449.06|450.5|448.5|451.06|449.06|450.5|448.5|29
1609958670000|2021-01-06 18:44:30|450.34|448.34|449.62|447.62|450.4|448.4|449.37|447.37|30
1609958680000|2021-01-06 18:44:40|449.51|447.51|449.75|447.75|449.75|447.75|449.51|447.51|17
1609958690000|2021-01-06 18:44:50|449.76|447.76|449.74|447.74|449.88|447.88|449.7|447.7|14
1609958700000|2021-01-06 18:45:00|449.8|447.8|450.22|448.22|450.42|448.42|449.8|447.8|28
1609958710000|2021-01-06 18:45:10|450.23|448.23|450.27|448.27|450.34|448.34|450.22|448.22|18
1609958720000|2021-01-06 18:45:20|450.4|448.4|451.07|449.07|451.07|449.07|450.34|448.34|25
1609958730000|2021-01-06 18:45:30|451.05|449.05|451.44|449.44|451.45|449.45|451|449|26
1609958740000|2021-01-06 18:45:40|451.42|449.42|451.45|449.45|451.55|449.55|451.35|449.35|33
1609958750000|2021-01-06 18:45:50|451.46|449.46|451.01|449.01|451.5|449.5|450.99|448.99|21
1609958760000|2021-01-06 18:46:00|450.97|448.97|449.85|447.85|451.05|449.05|449.83|447.83|31
1609958770000|2021-01-06 18:46:10|449.82|447.82|450.42|448.42|450.42|448.42|449.82|447.82|20
1609958780000|2021-01-06 18:46:20|450.49|448.49|450.52|448.52|450.55|448.55|450.25|448.25|25
1609958790000|2021-01-06 18:46:30|450.49|448.49|451.04|449.04|451.08|449.08|450.42|448.42|26
1609958800000|2021-01-06 18:46:40|451.03|449.03|451.09|449.09|451.12|449.12|451.02|449.02|20
1609958810000|2021-01-06 18:46:50|451.1|449.1|450.98|448.98|451.1|449.1|450.9|448.9|13
1609958820000|2021-01-06 18:47:00|451|449|450.88|448.88|451.12|449.12|450.69|448.69|23
1609958830000|2021-01-06 18:47:10|450.82|448.82|450.85|448.85|450.89|448.89|450.79|448.79|20
1609958840000|2021-01-06 18:47:20|450.84|448.84|450.82|448.82|450.85|448.85|450.76|448.76|23
1609958850000|2021-01-06 18:47:30|450.83|448.83|450.61|448.61|450.86|448.86|450.6|448.6|19
1609958860000|2021-01-06 18:47:40|450.59|448.59|450.79|448.79|450.79|448.79|450.57|448.57|29
1609958870000|2021-01-06 18:47:50|450.76|448.76|450.67|448.67|451.06|449.06|450.55|448.55|22
1609958880000|2021-01-06 18:48:00|450.63|448.63|450.69|448.69|450.81|448.81|450.63|448.63|23
1609958890000|2021-01-06 18:48:10|450.72|448.72|451.05|449.05|451.05|449.05|450.72|448.72|14
1609958900000|2021-01-06 18:48:20|451.06|449.06|451.05|449.05|451.11|449.11|451.04|449.04|16
1609958910000|2021-01-06 18:48:30|451.08|449.08|451.07|449.07|451.1|449.1|451.01|449.01|22
1609958920000|2021-01-06 18:48:40|451.06|449.06|450.74|448.74|451.06|449.06|450.73|448.73|16
1609958930000|2021-01-06 18:48:50|450.77|448.77|450.99|448.99|451.08|449.08|450.77|448.77|19
1609958940000|2021-01-06 18:49:00|450.95|448.95|451.07|449.07|451.07|449.07|450.89|448.89|18
1609958950000|2021-01-06 18:49:10|451.03|449.03|451.05|449.05|451.06|449.06|450.98|448.98|14
1609958960000|2021-01-06 18:49:20|451.06|449.06|451.05|449.05|451.07|449.07|451.01|449.01|17
1609958970000|2021-01-06 18:49:30|451.03|449.03|450.84|448.84|451.03|449.03|450.84|448.84|12
1609958980000|2021-01-06 18:49:40|450.74|448.74|450.19|448.19|450.74|448.74|450.19|448.19|18
1609958990000|2021-01-06 18:49:50|450.18|448.18|450.36|448.36|450.64|448.64|450.18|448.18|20
1609959000000|2021-01-06 18:50:00|450.87|448.87|450.46|448.46|450.89|448.89|450.39|448.39|9
1609959010000|2021-01-06 18:50:10|450.53|448.53|450.87|448.87|450.88|448.88|450.43|448.43|12
1609959020000|2021-01-06 18:50:20|450.84|448.84|450.83|448.83|450.86|448.86|450.76|448.76|15
1609959030000|2021-01-06 18:50:30|450.8|448.8|450.64|448.64|450.83|448.83|450.61|448.61|16
1609959040000|2021-01-06 18:50:40|450.63|448.63|450.66|448.66|450.71|448.71|450.63|448.63|13
1609959050000|2021-01-06 18:50:50|450.68|448.68|450.72|448.72|450.72|448.72|450.68|448.68|5
1609959060000|2021-01-06 18:51:00|450.74|448.74|450.99|448.99|450.99|448.99|450.74|448.74|4
1609959070000|2021-01-06 18:51:10|450.96|448.96|450.83|448.83|450.99|448.99|450.79|448.79|13
1609959080000|2021-01-06 18:51:20|450.84|448.84|450.83|448.83|450.87|448.87|450.78|448.78|13
1609959090000|2021-01-06 18:51:30|450.82|448.82|450.66|448.66|450.83|448.83|450.49|448.49|16
1609959100000|2021-01-06 18:51:40|450.65|448.65|450.73|448.73|450.77|448.77|450.65|448.65|12
1609959110000|2021-01-06 18:51:50|450.77|448.77|450.97|448.97|450.97|448.97|450.67|448.67|14
1609959120000|2021-01-06 18:52:00|450.98|448.98|451.22|449.22|451.22|449.22|450.98|448.98|20
1609959130000|2021-01-06 18:52:10|451.23|449.23|451.4|449.4|451.45|449.45|451.01|449.01|22
1609959140000|2021-01-06 18:52:20|451.44|449.44|451.25|449.25|451.46|449.46|451.03|449.03|29
1609959150000|2021-01-06 18:52:30|451.26|449.26|451.32|449.32|451.38|449.38|451.23|449.23|17
1609959160000|2021-01-06 18:52:40|451.35|449.35|451.27|449.27|451.35|449.35|451.24|449.24|13
1609959170000|2021-01-06 18:52:50|451.25|449.25|451.08|449.08|451.28|449.28|451.05|449.05|28
1609959180000|2021-01-06 18:53:00|451.09|449.09|451.01|449.01|451.21|449.21|451|449|18
1609959190000|2021-01-06 18:53:10|451.03|449.03|450.98|448.98|451.03|449.03|450.97|448.97|9
1609959200000|2021-01-06 18:53:20|451.01|449.01|450.8|448.8|451.01|449.01|450.77|448.77|22
1609959210000|2021-01-06 18:53:30|450.78|448.78|450.49|448.49|450.81|448.81|450.49|448.49|21
1609959220000|2021-01-06 18:53:40|450.48|448.48|450.48|448.48|450.78|448.78|450.35|448.35|28
1609959230000|2021-01-06 18:53:50|450.49|448.49|450.7|448.7|450.77|448.77|450.43|448.43|19
1609959240000|2021-01-06 18:54:00|450.72|448.72|451.25|449.25|451.25|449.25|450.72|448.72|12
1609959250000|2021-01-06 18:54:10|451.22|449.22|450.95|448.95|451.22|449.22|450.9|448.9|15
1609959260000|2021-01-06 18:54:20|451|449|450.69|448.69|451|449|450.66|448.66|27
1609959270000|2021-01-06 18:54:30|450.7|448.7|450.82|448.82|450.94|448.94|450.7|448.7|20
1609959280000|2021-01-06 18:54:40|450.83|448.83|450.87|448.87|451.02|449.02|450.76|448.76|22
1609959290000|2021-01-06 18:54:50|450.79|448.79|450.99|448.99|451|449|450.79|448.79|25
1609959300000|2021-01-06 18:55:00|451.01|449.01|451.02|449.02|451.1|449.1|450.99|448.99|19
1609959310000|2021-01-06 18:55:10|451.04|449.04|451.26|449.26|451.26|449.26|450.93|448.93|17
1609959320000|2021-01-06 18:55:20|451.2|449.2|451.29|449.29|451.31|449.31|451.19|449.19|13
1609959330000|2021-01-06 18:55:30|451.28|449.28|451.19|449.19|451.28|449.28|451.19|449.19|21
1609959340000|2021-01-06 18:55:40|451.23|449.23|451.26|449.26|451.26|449.26|451.19|449.19|14
1609959350000|2021-01-06 18:55:50|451.18|449.18|451.19|449.19|451.2|449.2|451.18|449.18|3
1609959360000|2021-01-06 18:56:00|451.2|449.2|451.35|449.35|451.37|449.37|451.2|449.2|9
1609959370000|2021-01-06 18:56:10|451.4|449.4|451.61|449.61|451.61|449.61|451.35|449.35|7
1609959380000|2021-01-06 18:56:20|451.58|449.58|451.56|449.56|451.69|449.69|451.46|449.46|25
1609959390000|2021-01-06 18:56:30|451.57|449.57|451.09|449.09|451.58|449.58|450.92|448.92|27
1609959400000|2021-01-06 18:56:40|451.1|449.1|450.98|448.98|451.14|449.14|450.89|448.89|21
1609959410000|2021-01-06 18:56:50|450.91|448.91|450.76|448.76|450.91|448.91|450.76|448.76|24
1609959420000|2021-01-06 18:57:00|450.75|448.75|450.73|448.73|450.75|448.75|450.65|448.65|13
1609959430000|2021-01-06 18:57:10|450.76|448.76|450.58|448.58|450.76|448.76|450.58|448.58|12
1609959440000|2021-01-06 18:57:20|450.56|448.56|450.74|448.74|450.74|448.74|450.56|448.56|10
1609959450000|2021-01-06 18:57:30|450.76|448.76|450.74|448.74|450.79|448.79|450.73|448.73|7
1609959460000|2021-01-06 18:57:40|450.73|448.73|450.8|448.8|450.8|448.8|450.71|448.71|13
1609959470000|2021-01-06 18:57:50|450.82|448.82|450.8|448.8|450.9|448.9|450.8|448.8|10
1609959480000|2021-01-06 18:58:00|450.81|448.81|450.86|448.86|450.86|448.86|450.81|448.81|5
1609959490000|2021-01-06 18:58:10|450.85|448.85|450.92|448.92|450.93|448.93|450.85|448.85|15
1609959500000|2021-01-06 18:58:20|450.93|448.93|450.96|448.96|451.07|449.07|450.91|448.91|24
1609959510000|2021-01-06 18:58:30|450.97|448.97|450.94|448.94|451.04|449.04|450.92|448.92|18
1609959520000|2021-01-06 18:58:40|450.95|448.95|450.92|448.92|450.96|448.96|450.9|448.9|11
1609959530000|2021-01-06 18:58:50|450.93|448.93|451.19|449.19|451.23|449.23|450.93|448.93|8
1609959540000|2021-01-06 18:59:00|451.18|449.18|450.71|448.71|451.18|449.18|450.7|448.7|23
1609959550000|2021-01-06 18:59:10|450.62|448.62|450.72|448.72|450.79|448.79|450.62|448.62|11
1609959560000|2021-01-06 18:59:20|450.75|448.75|450.7|448.7|450.87|448.87|450.7|448.7|11
1609959570000|2021-01-06 18:59:30|450.68|448.68|450.41|448.41|450.68|448.68|450.34|448.34|16
1609959580000|2021-01-06 18:59:40|450.42|448.42|450.42|448.42|450.43|448.43|450.39|448.39|10
1609959590000|2021-01-06 18:59:50|450.39|448.39|450.29|448.29|450.44|448.44|450.27|448.27|21
1609959600000|2021-01-06 19:00:00|450.3|448.3|450.56|448.56|450.56|448.56|450.3|448.3|26
1609959610000|2021-01-06 19:00:10|450.51|448.51|450.59|448.59|450.68|448.68|450.51|448.51|21
1609959620000|2021-01-06 19:00:20|450.64|448.64|450.56|448.56|450.64|448.64|450.56|448.56|10
1609959630000|2021-01-06 19:00:30|450.57|448.57|450.47|448.47|450.6|448.6|450.45|448.45|12
1609959640000|2021-01-06 19:00:40|450.48|448.48|450.72|448.72|450.72|448.72|450.48|448.48|19
1609959650000|2021-01-06 19:00:50|450.76|448.76|450.79|448.79|450.79|448.79|450.73|448.73|9
1609959660000|2021-01-06 19:01:00|450.81|448.81|450.89|448.89|450.89|448.89|450.63|448.63|16
1609959670000|2021-01-06 19:01:10|450.92|448.92|451.16|449.16|451.16|449.16|450.92|448.92|13
1609959680000|2021-01-06 19:01:20|451.14|449.14|451.36|449.36|451.36|449.36|451.14|449.14|19
1609959690000|2021-01-06 19:01:30|451.37|449.37|450.92|448.92|451.38|449.38|450.89|448.89|29
1609959700000|2021-01-06 19:01:40|450.91|448.91|450.95|448.95|450.98|448.98|450.91|448.91|9
1609959710000|2021-01-06 19:01:50|450.96|448.96|450.95|448.95|450.97|448.97|450.84|448.84|13
1609959720000|2021-01-06 19:02:00|450.96|448.96|451.01|449.01|451.01|449.01|450.96|448.96|8
1609959730000|2021-01-06 19:02:10|450.99|448.99|451.12|449.12|451.26|449.26|450.93|448.93|17
1609959740000|2021-01-06 19:02:20|451.13|449.13|451.17|449.17|451.17|449.17|451.1|449.1|5
1609959750000|2021-01-06 19:02:30|451.18|449.18|451.24|449.24|451.24|449.24|451.18|449.18|7
1609959760000|2021-01-06 19:02:40|451.22|449.22|451.4|449.4|451.43|449.43|451.22|449.22|11
1609959770000|2021-01-06 19:02:50|451.37|449.37|451.34|449.34|451.37|449.37|451.29|449.29|16
1609959780000|2021-01-06 19:03:00|451.35|449.35|451.44|449.44|451.44|449.44|451.35|449.35|3
1609959790000|2021-01-06 19:03:10|451.45|449.45|451.5|449.5|451.5|449.5|451.41|449.41|10
1609959800000|2021-01-06 19:03:20|451.49|449.49|451.62|449.62|451.66|449.66|451.49|449.49|17
1609959810000|2021-01-06 19:03:30|451.63|449.63|451.64|449.64|451.7|449.7|451.63|449.63|8
1609959820000|2021-01-06 19:03:40|451.92|449.92|451.9|449.9|451.93|449.93|451.87|449.87|8
1609959830000|2021-01-06 19:03:50|451.87|449.87|451.96|449.96|451.96|449.96|451.84|449.84|18
1609959840000|2021-01-06 19:04:00|451.93|449.93|452.07|450.07|452.3|450.3|451.93|449.93|21
1609959850000|2021-01-06 19:04:10|452.11|450.11|452.32|450.32|452.45|450.45|451.98|449.98|22
1609959860000|2021-01-06 19:04:20|452.31|450.31|452.34|450.34|452.49|450.49|452.26|450.26|32
1609959870000|2021-01-06 19:04:30|452.36|450.36|452.24|450.24|452.38|450.38|451.98|449.98|17
1609959880000|2021-01-06 19:04:40|452.23|450.23|452.73|450.73|452.73|450.73|451.93|449.93|24
1609959890000|2021-01-06 19:04:50|452.74|450.74|452.4|450.4|452.98|450.98|452.4|450.4|30
1609959900000|2021-01-06 19:05:00|452.42|450.42|453.08|451.08|453.08|451.08|452.42|450.42|24
1609959910000|2021-01-06 19:05:10|453.1|451.1|452.82|450.82|453.18|451.18|452.82|450.82|24
1609959920000|2021-01-06 19:05:20|452.86|450.86|453.14|451.14|453.17|451.17|452.86|450.86|20
1609959930000|2021-01-06 19:05:30|453.15|451.15|453.14|451.14|453.21|451.21|453.08|451.08|20
1609959940000|2021-01-06 19:05:40|453.12|451.12|453.21|451.21|453.24|451.24|453.11|451.11|21
1609959950000|2021-01-06 19:05:50|453.22|451.22|453.3|451.3|453.34|451.34|453.22|451.22|9
1609959960000|2021-01-06 19:06:00|453.32|451.32|453.18|451.18|453.42|451.42|453.18|451.18|23
1609959970000|2021-01-06 19:06:10|453.16|451.16|453.11|451.11|453.45|451.45|452.99|450.99|23
1609959980000|2021-01-06 19:06:20|453.1|451.1|453.11|451.11|453.15|451.15|452.96|450.96|30
1609959990000|2021-01-06 19:06:30|453.12|451.12|453.42|451.42|453.42|451.42|453.12|451.12|20
1609960000000|2021-01-06 19:06:40|453.36|451.36|453.12|451.12|453.4|451.4|453.08|451.08|27
1609960010000|2021-01-06 19:06:50|453.14|451.14|453.09|451.09|453.22|451.22|453.09|451.09|24
1609960020000|2021-01-06 19:07:00|453.05|451.05|453.39|451.39|453.39|451.39|453.03|451.03|19
1609960030000|2021-01-06 19:07:10|453.41|451.41|453.27|451.27|453.56|451.56|453.27|451.27|18
1609960040000|2021-01-06 19:07:20|453.28|451.28|453.24|451.24|453.29|451.29|453.19|451.19|23
1609960050000|2021-01-06 19:07:30|453.27|451.27|453.05|451.05|453.29|451.29|453|451|24
1609960060000|2021-01-06 19:07:40|453|451|453.18|451.18|453.22|451.22|452.96|450.96|16
1609960070000|2021-01-06 19:07:50|453.19|451.19|453.12|451.12|453.19|451.19|453.08|451.08|13
1609960080000|2021-01-06 19:08:00|453.09|451.09|453.2|451.2|453.2|451.2|453.09|451.09|21
1609960090000|2021-01-06 19:08:10|453.22|451.22|453.41|451.41|453.42|451.42|453.18|451.18|22
1609960100000|2021-01-06 19:08:20|453.42|451.42|452.75|450.75|453.47|451.47|452.75|450.75|26
1609960110000|2021-01-06 19:08:30|452.74|450.74|453.07|451.07|453.26|451.26|452.74|450.74|35
1609960120000|2021-01-06 19:08:40|453.05|451.05|452.75|450.75|453.07|451.07|452.74|450.74|26
1609960130000|2021-01-06 19:08:50|452.74|450.74|452.68|450.68|452.76|450.76|452.6|450.6|32
1609960140000|2021-01-06 19:09:00|452.67|450.67|452.53|450.53|452.72|450.72|452.53|450.53|22
1609960150000|2021-01-06 19:09:10|452.48|450.48|452.56|450.56|452.57|450.57|452.45|450.45|23
1609960160000|2021-01-06 19:09:20|452.49|450.49|452.36|450.36|452.49|450.49|452.15|450.15|25
1609960170000|2021-01-06 19:09:30|452.37|450.37|452.67|450.67|452.67|450.67|452.37|450.37|21
1609960180000|2021-01-06 19:09:40|452.52|450.52|452.43|450.43|452.55|450.55|452.4|450.4|18
1609960190000|2021-01-06 19:09:50|452.45|450.45|452.46|450.46|452.53|450.53|452.45|450.45|19
1609960200000|2021-01-06 19:10:00|452.51|450.51|452.94|450.94|452.95|450.95|452.51|450.51|18
1609960210000|2021-01-06 19:10:10|452.93|450.93|453.09|451.09|453.13|451.13|452.68|450.68|30
1609960220000|2021-01-06 19:10:20|453.1|451.1|452.85|450.85|453.1|451.1|452.8|450.8|22
1609960230000|2021-01-06 19:10:30|452.91|450.91|452.71|450.71|452.95|450.95|452.7|450.7|24
1609960240000|2021-01-06 19:10:40|452.7|450.7|452.6|450.6|452.7|450.7|452.4|450.4|20
1609960250000|2021-01-06 19:10:50|452.62|450.62|452.66|450.66|452.75|450.75|452.52|450.52|26
1609960260000|2021-01-06 19:11:00|452.72|450.72|452.48|450.48|452.74|450.74|452.38|450.38|27
1609960270000|2021-01-06 19:11:10|452.44|450.44|452.28|450.28|452.47|450.47|452.26|450.26|28
1609960280000|2021-01-06 19:11:20|452.27|450.27|452.35|450.35|452.43|450.43|452.22|450.22|26
1609960290000|2021-01-06 19:11:30|452.34|450.34|452.06|450.06|452.34|450.34|452.01|450.01|26
1609960300000|2021-01-06 19:11:40|452.1|450.1|451.54|449.54|452.1|450.1|451.54|449.54|23
1609960310000|2021-01-06 19:11:50|451.51|449.51|451.38|449.38|451.51|449.51|451.05|449.05|29
1609960320000|2021-01-06 19:12:00|451.39|449.39|451.47|449.47|451.51|449.51|451.38|449.38|22
1609960330000|2021-01-06 19:12:10|451.49|449.49|451.29|449.29|451.49|449.49|451.27|449.27|26
1609960340000|2021-01-06 19:12:20|451.28|449.28|451.22|449.22|451.35|449.35|451.2|449.2|21
1609960350000|2021-01-06 19:12:30|451.23|449.23|451.04|449.04|451.23|449.23|451.04|449.04|12
1609960360000|2021-01-06 19:12:40|451.05|449.05|451.27|449.27|451.3|449.3|451.04|449.04|11
1609960370000|2021-01-06 19:12:50|451.29|449.29|451.06|449.06|451.45|449.45|450.96|448.96|29
1609960380000|2021-01-06 19:13:00|451.01|449.01|451.02|449.02|451.02|449.02|450.95|448.95|17
1609960390000|2021-01-06 19:13:10|451.03|449.03|450.7|448.7|451.03|449.03|450.68|448.68|21
1609960400000|2021-01-06 19:13:20|450.72|448.72|450.43|448.43|450.72|448.72|450.42|448.42|14
1609960410000|2021-01-06 19:13:30|450.42|448.42|450.54|448.54|450.54|448.54|450.29|448.29|25
1609960420000|2021-01-06 19:13:40|450.6|448.6|450.39|448.39|450.61|448.61|450.35|448.35|23
1609960430000|2021-01-06 19:13:50|450.44|448.44|450.78|448.78|450.82|448.82|450.44|448.44|17
1609960440000|2021-01-06 19:14:00|450.77|448.77|450.98|448.98|451|449|450.77|448.77|21
1609960450000|2021-01-06 19:14:10|450.97|448.97|450.99|448.99|450.99|448.99|450.97|448.97|3
1609960460000|2021-01-06 19:14:20|451|449|451.03|449.03|451.13|449.13|450.95|448.95|17
1609960470000|2021-01-06 19:14:30|451.04|449.04|450.88|448.88|451.06|449.06|450.83|448.83|19
1609960480000|2021-01-06 19:14:40|450.94|448.94|450.79|448.79|450.94|448.94|450.74|448.74|19
1609960490000|2021-01-06 19:14:50|450.73|448.73|450.61|448.61|450.73|448.73|450.59|448.59|24
1609960500000|2021-01-06 19:15:00|450.63|448.63|450.83|448.83|450.86|448.86|450.59|448.59|16
1609960510000|2021-01-06 19:15:10|450.81|448.81|450.69|448.69|450.81|448.81|450.57|448.57|26
1609960520000|2021-01-06 19:15:20|450.68|448.68|450.55|448.55|450.68|448.68|450.5|448.5|20
1609960530000|2021-01-06 19:15:30|450.53|448.53|450.61|448.61|450.62|448.62|450.53|448.53|17
1609960540000|2021-01-06 19:15:40|450.64|448.64|450.59|448.59|450.64|448.64|450.55|448.55|13
1609960550000|2021-01-06 19:15:50|450.6|448.6|450.61|448.61|450.61|448.61|450.59|448.59|4
1609960560000|2021-01-06 19:16:00|450.59|448.59|450.37|448.37|450.6|448.6|450.29|448.29|22
1609960570000|2021-01-06 19:16:10|450.38|448.38|450.07|448.07|450.39|448.39|449.93|447.93|23
1609960580000|2021-01-06 19:16:20|450.08|448.08|450.4|448.4|450.46|448.46|450.08|448.08|26
1609960590000|2021-01-06 19:16:30|450.39|448.39|450.36|448.36|450.39|448.39|450.34|448.34|6
1609960600000|2021-01-06 19:16:40|450.37|448.37|450.2|448.2|450.37|448.37|450|448|25
1609960610000|2021-01-06 19:16:50|450.21|448.21|450|448|450.21|448.21|449.99|447.99|19
1609960620000|2021-01-06 19:17:00|450.01|448.01|450.24|448.24|450.24|448.24|450|448|23
1609960630000|2021-01-06 19:17:10|450.25|448.25|450.24|448.24|450.27|448.27|450.17|448.17|11
1609960640000|2021-01-06 19:17:20|450.2|448.2|450.51|448.51|450.52|448.52|450.2|448.2|16
1609960650000|2021-01-06 19:17:30|450.47|448.47|450.57|448.57|450.64|448.64|450.47|448.47|23
1609960660000|2021-01-06 19:17:40|450.68|448.68|451.34|449.34|451.34|449.34|450.61|448.61|15
1609960670000|2021-01-06 19:17:50|451.36|449.36|451.32|449.32|451.67|449.67|451.29|449.29|23
1609960680000|2021-01-06 19:18:00|451.34|449.34|450.91|448.91|451.36|449.36|450.9|448.9|22
1609960690000|2021-01-06 19:18:10|450.89|448.89|450.95|448.95|450.97|448.97|450.83|448.83|23
1609960700000|2021-01-06 19:18:20|450.94|448.94|450.7|448.7|450.94|448.94|450.63|448.63|24
1609960710000|2021-01-06 19:18:30|450.71|448.71|450.51|448.51|450.72|448.72|450.35|448.35|27
1609960720000|2021-01-06 19:18:40|450.52|448.52|450.67|448.67|450.69|448.69|450.51|448.51|25
1609960730000|2021-01-06 19:18:50|450.68|448.68|450.71|448.71|450.71|448.71|450.46|448.46|25
1609960740000|2021-01-06 19:19:00|450.7|448.7|450.72|448.72|450.73|448.73|450.67|448.67|15
1609960750000|2021-01-06 19:19:10|450.71|448.71|450.48|448.48|450.77|448.77|450.43|448.43|21
1609960760000|2021-01-06 19:19:20|450.52|448.52|451.07|449.07|451.07|449.07|450.52|448.52|27
1609960770000|2021-01-06 19:19:30|451.06|449.06|451.15|449.15|451.15|449.15|451.02|449.02|21
1609960780000|2021-01-06 19:19:40|451.16|449.16|451.21|449.21|451.21|449.21|451.09|449.09|16
1609960790000|2021-01-06 19:19:50|451.22|449.22|451.51|449.51|451.51|449.51|451.22|449.22|19
1609960800000|2021-01-06 19:20:00|451.5|449.5|451.85|449.85|451.85|449.85|451.39|449.39|21
1609960810000|2021-01-06 19:20:10|451.89|449.89|452.21|450.21|452.34|450.34|451.86|449.86|24
1609960820000|2021-01-06 19:20:20|452.22|450.22|452.08|450.08|452.22|450.22|452|450|22
1609960830000|2021-01-06 19:20:30|452.07|450.07|452.89|450.89|452.93|450.93|452.07|450.07|14
1609960840000|2021-01-06 19:20:40|452.93|450.93|452.91|450.91|453.17|451.17|452.87|450.87|23
1609960850000|2021-01-06 19:20:50|452.81|450.81|452.72|450.72|452.81|450.81|452.58|450.58|21
1609960860000|2021-01-06 19:21:00|452.71|450.71|453.01|451.01|453.01|451.01|452.71|450.71|18
1609960870000|2021-01-06 19:21:10|453.02|451.02|453.01|451.01|453.07|451.07|453.01|451.01|9
1609960880000|2021-01-06 19:21:20|453.06|451.06|453.21|451.21|453.21|451.21|453.06|451.06|11
1609960890000|2021-01-06 19:21:30|453.16|451.16|453.2|451.2|453.22|451.22|453.05|451.05|20
1609960900000|2021-01-06 19:21:40|453.21|451.21|453.23|451.23|453.23|451.23|452.92|450.92|13
1609960910000|2021-01-06 19:21:50|453.24|451.24|453.09|451.09|453.24|451.24|452.92|450.92|17
1609960920000|2021-01-06 19:22:00|452.92|450.92|453.45|451.45|453.45|451.45|452.92|450.92|26
1609960930000|2021-01-06 19:22:10|453.46|451.46|453.4|451.4|453.53|451.53|453.39|451.39|20
1609960940000|2021-01-06 19:22:20|453.36|451.36|453.28|451.28|453.39|451.39|453.2|451.2|22
1609960950000|2021-01-06 19:22:30|453.24|451.24|453.19|451.19|453.25|451.25|453.02|451.02|23
1609960960000|2021-01-06 19:22:40|453.2|451.2|453.15|451.15|453.24|451.24|453.08|451.08|22
1609960970000|2021-01-06 19:22:50|453.19|451.19|453.22|451.22|453.28|451.28|453.19|451.19|12
1609960980000|2021-01-06 19:23:00|453.24|451.24|452.79|450.79|453.26|451.26|452.78|450.78|23
1609960990000|2021-01-06 19:23:10|452.8|450.8|452.41|450.41|452.84|450.84|452.39|450.39|27
1609961000000|2021-01-06 19:23:20|452.4|450.4|452.43|450.43|452.56|450.56|452.4|450.4|20
1609961010000|2021-01-06 19:23:30|452.47|450.47|452.41|450.41|452.49|450.49|452.39|450.39|19
1609961020000|2021-01-06 19:23:40|452.36|450.36|451.81|449.81|452.38|450.38|451.68|449.68|30
1609961030000|2021-01-06 19:23:50|451.87|449.87|451.45|449.45|452.03|450.03|451.42|449.42|32
1609961040000|2021-01-06 19:24:00|451.43|449.43|451.65|449.65|451.65|449.65|451.27|449.27|21
1609961050000|2021-01-06 19:24:10|451.68|449.68|451.8|449.8|451.8|449.8|451.68|449.68|15
1609961060000|2021-01-06 19:24:20|451.78|449.78|451.83|449.83|451.86|449.86|451.78|449.78|12
1609961070000|2021-01-06 19:24:30|451.84|449.84|451.88|449.88|451.94|449.94|451.82|449.82|22
1609961080000|2021-01-06 19:24:40|451.87|449.87|451.74|449.74|451.91|449.91|451.74|449.74|20
1609961090000|2021-01-06 19:24:50|451.73|449.73|451.67|449.67|451.73|449.73|451.4|449.4|29
1609961100000|2021-01-06 19:25:00|451.64|449.64|451.91|449.91|451.91|449.91|451.64|449.64|22
1609961110000|2021-01-06 19:25:10|451.87|449.87|452.12|450.12|452.23|450.23|451.8|449.8|23
1609961120000|2021-01-06 19:25:20|452.09|450.09|451.78|449.78|452.09|450.09|451.78|449.78|22
1609961130000|2021-01-06 19:25:30|451.82|449.82|451.49|449.49|451.86|449.86|451.48|449.48|29
1609961140000|2021-01-06 19:25:40|451.48|449.48|451.64|449.64|451.65|449.65|451.45|449.45|23
1609961150000|2021-01-06 19:25:50|451.66|449.66|451.23|449.23|451.66|449.66|451.23|449.23|25
1609961160000|2021-01-06 19:26:00|451.27|449.27|451.43|449.43|451.48|449.48|451.23|449.23|20
1609961170000|2021-01-06 19:26:10|451.44|449.44|451.87|449.87|451.91|449.91|451.44|449.44|25
1609961180000|2021-01-06 19:26:20|451.91|449.91|452|450|452.03|450.03|451.87|449.87|13
1609961190000|2021-01-06 19:26:30|452.02|450.02|452.22|450.22|452.31|450.31|451.98|449.98|20
1609961200000|2021-01-06 19:26:40|452.23|450.23|452.29|450.29|452.29|450.29|452.07|450.07|26
1609961210000|2021-01-06 19:26:50|452.3|450.3|452.47|450.47|452.54|450.54|452.3|450.3|15
1609961220000|2021-01-06 19:27:00|452.48|450.48|452.31|450.31|452.48|450.48|452.31|450.31|19
1609961230000|2021-01-06 19:27:10|452.3|450.3|452.22|450.22|452.34|450.34|452.1|450.1|25
1609961240000|2021-01-06 19:27:20|452.21|450.21|452.2|450.2|452.29|450.29|452.03|450.03|28
1609961250000|2021-01-06 19:27:30|452.21|450.21|452.04|450.04|452.21|450.21|452.03|450.03|25
1609961260000|2021-01-06 19:27:40|452.03|450.03|452.03|450.03|452.26|450.26|451.94|449.94|29
1609961270000|2021-01-06 19:27:50|452.02|450.02|451.76|449.76|452.02|450.02|451.66|449.66|33
1609961280000|2021-01-06 19:28:00|451.7|449.7|451.55|449.55|451.7|449.7|451.46|449.46|25
1609961290000|2021-01-06 19:28:10|451.57|449.57|451.4|449.4|451.57|449.57|451.39|449.39|10
1609961300000|2021-01-06 19:28:20|451.41|449.41|451.69|449.69|451.7|449.7|451.41|449.41|17
1609961310000|2021-01-06 19:28:30|451.72|449.72|451.77|449.77|452.02|450.02|451.72|449.72|25
1609961320000|2021-01-06 19:28:40|451.83|449.83|452.09|450.09|452.09|450.09|451.79|449.79|10
1609961330000|2021-01-06 19:28:50|452.11|450.11|452.28|450.28|452.29|450.29|451.98|449.98|20
1609961340000|2021-01-06 19:29:00|452.29|450.29|452.33|450.33|452.41|450.41|452.29|450.29|18
1609961350000|2021-01-06 19:29:10|452.39|450.39|452.52|450.52|452.55|450.55|452.33|450.33|15
1609961360000|2021-01-06 19:29:20|452.54|450.54|452.4|450.4|452.55|450.55|452.37|450.37|16
1609961370000|2021-01-06 19:29:30|452.34|450.34|452.1|450.1|452.34|450.34|451.98|449.98|19
1609961380000|2021-01-06 19:29:40|452.12|450.12|452.11|450.11|452.23|450.23|452.11|450.11|11
1609961390000|2021-01-06 19:29:50|452.12|450.12|451.99|449.99|452.27|450.27|451.87|449.87|26
1609961400000|2021-01-06 19:30:00|452|450|452.13|450.13|452.13|450.13|451.99|449.99|13
1609961410000|2021-01-06 19:30:10|452.08|450.08|452.02|450.02|452.14|450.14|451.85|449.85|24
1609961420000|2021-01-06 19:30:20|452.05|450.05|451.84|449.84|452.05|450.05|451.81|449.81|13
1609961430000|2021-01-06 19:30:30|451.83|449.83|452.32|450.32|452.37|450.37|451.83|449.83|23
1609961440000|2021-01-06 19:30:40|452.34|450.34|452.18|450.18|452.45|450.45|452.18|450.18|15
1609961450000|2021-01-06 19:30:50|452.27|450.27|452.23|450.23|452.31|450.31|452.18|450.18|17
1609961460000|2021-01-06 19:31:00|452.18|450.18|451.76|449.76|452.18|450.18|451.76|449.76|23
1609961470000|2021-01-06 19:31:10|451.79|449.79|451.88|449.88|451.91|449.91|451.77|449.77|14
1609961480000|2021-01-06 19:31:20|451.89|449.89|451.9|449.9|451.96|449.96|451.89|449.89|14
1609961490000|2021-01-06 19:31:30|451.92|449.92|451.63|449.63|451.92|449.92|451.63|449.63|8
1609961500000|2021-01-06 19:31:40|451.64|449.64|451.61|449.61|451.66|449.66|451.57|449.57|11
1609961510000|2021-01-06 19:31:50|451.6|449.6|451.54|449.54|451.62|449.62|451.47|449.47|12
1609961520000|2021-01-06 19:32:00|451.5|449.5|451.25|449.25|451.52|449.52|451.25|449.25|21
1609961530000|2021-01-06 19:32:10|451.21|449.21|450.78|448.78|451.21|449.21|450.7|448.7|23
1609961540000|2021-01-06 19:32:20|450.79|448.79|450.7|448.7|450.91|448.91|450.7|448.7|23
1609961550000|2021-01-06 19:32:30|450.66|448.66|449.94|447.94|450.66|448.66|449.84|447.84|23
1609961560000|2021-01-06 19:32:40|449.95|447.95|449.81|447.81|449.98|447.98|449.79|447.79|15
1609961570000|2021-01-06 19:32:50|449.89|447.89|449.99|447.99|449.99|447.99|449.86|447.86|18
1609961580000|2021-01-06 19:33:00|449.97|447.97|449.9|447.9|450.01|448.01|449.9|447.9|19
1609961590000|2021-01-06 19:33:10|449.92|447.92|449.52|447.52|449.92|447.92|449.44|447.44|26
1609961600000|2021-01-06 19:33:20|449.51|447.51|449.31|447.31|449.51|447.51|449.3|447.3|33
1609961610000|2021-01-06 19:33:30|449.24|447.24|449.33|447.33|449.35|447.35|449.09|447.09|29
1609961620000|2021-01-06 19:33:40|449.36|447.36|449.73|447.73|449.73|447.73|449.36|447.36|22
1609961630000|2021-01-06 19:33:50|449.78|447.78|449.6|447.6|449.83|447.83|449.6|447.6|21
1609961640000|2021-01-06 19:34:00|449.63|447.63|449.68|447.68|449.68|447.68|449.5|447.5|20
1609961650000|2021-01-06 19:34:10|449.69|447.69|449.6|447.6|449.71|447.71|449.6|447.6|27
1609961660000|2021-01-06 19:34:20|449.56|447.56|449.69|447.69|449.72|447.72|449.56|447.56|24
1609961670000|2021-01-06 19:34:30|449.71|447.71|449.57|447.57|449.76|447.76|449.57|447.57|24
1609961680000|2021-01-06 19:34:40|449.55|447.55|449.53|447.53|449.71|447.71|449.46|447.46|28
1609961690000|2021-01-06 19:34:50|449.51|447.51|449.13|447.13|449.51|447.51|449.05|447.05|28
1609961700000|2021-01-06 19:35:00|449.14|447.14|448.99|446.99|449.14|447.14|448.98|446.98|17
1609961710000|2021-01-06 19:35:10|449|447|449.02|447.02|449.03|447.03|448.96|446.96|17
1609961720000|2021-01-06 19:35:20|448.96|446.96|448.75|446.75|448.96|446.96|448.69|446.69|24
1609961730000|2021-01-06 19:35:30|448.69|446.69|448.26|446.26|448.69|446.69|448.26|446.26|29
1609961740000|2021-01-06 19:35:40|448.27|446.27|448.38|446.38|448.48|446.48|447.91|445.91|29
1609961750000|2021-01-06 19:35:50|448.46|446.46|448.85|446.85|448.85|446.85|448.37|446.37|33
1609961760000|2021-01-06 19:36:00|448.93|446.93|448.6|446.6|448.93|446.93|448.45|446.45|30
1609961770000|2021-01-06 19:36:10|448.46|446.46|448.74|446.74|449.07|447.07|448.46|446.46|27
1609961780000|2021-01-06 19:36:20|448.55|446.55|449.09|447.09|449.4|447.4|448.41|446.41|33
1609961790000|2021-01-06 19:36:30|449.1|447.1|448.54|446.54|449.22|447.22|448.54|446.54|35
1609961800000|2021-01-06 19:36:40|448.56|446.56|448.24|446.24|448.7|446.7|448.09|446.09|35
1609961810000|2021-01-06 19:36:50|448.26|446.26|448.24|446.24|448.27|446.27|448.18|446.18|29
1609961820000|2021-01-06 19:37:00|448.25|446.25|448.85|446.85|448.85|446.85|448.25|446.25|27
1609961830000|2021-01-06 19:37:10|448.82|446.82|448.97|446.97|449|447|448.82|446.82|23
1609961840000|2021-01-06 19:37:20|448.98|446.98|448.5|446.5|448.98|446.98|448.47|446.47|25
1609961850000|2021-01-06 19:37:30|448.52|446.52|448.63|446.63|448.75|446.75|448.46|446.46|31
1609961860000|2021-01-06 19:37:40|448.61|446.61|448.69|446.69|448.72|446.72|448.6|446.6|26
1609961870000|2021-01-06 19:37:50|448.68|446.68|448.36|446.36|448.68|446.68|448.36|446.36|24
1609961880000|2021-01-06 19:38:00|448.35|446.35|448.54|446.54|448.58|446.58|448.35|446.35|16
1609961890000|2021-01-06 19:38:10|448.56|446.56|448.43|446.43|448.56|446.56|448.4|446.4|26
1609961900000|2021-01-06 19:38:20|448.53|446.53|448.65|446.65|448.74|446.74|448.48|446.48|17
1609961910000|2021-01-06 19:38:30|448.67|446.67|448.8|446.8|448.99|446.99|448.67|446.67|20
1609961920000|2021-01-06 19:38:40|448.77|446.77|448.68|446.68|448.78|446.78|448.61|446.61|21
1609961930000|2021-01-06 19:38:50|448.64|446.64|448.63|446.63|448.68|446.68|448.58|446.58|15
1609961940000|2021-01-06 19:39:00|448.65|446.65|448.63|446.63|448.67|446.67|448.51|446.51|23
1609961950000|2021-01-06 19:39:10|448.61|446.61|448.8|446.8|448.81|446.81|448.51|446.51|24
1609961960000|2021-01-06 19:39:20|448.86|446.86|448.79|446.79|448.86|446.86|448.68|446.68|20
1609961970000|2021-01-06 19:39:30|448.83|446.83|448.76|446.76|448.83|446.83|448.66|446.66|23
1609961980000|2021-01-06 19:39:40|448.75|446.75|448.65|446.65|448.83|446.83|448.65|446.65|18
1609961990000|2021-01-06 19:39:50|448.68|446.68|448.28|446.28|448.68|446.68|448.25|446.25|30
1609962000000|2021-01-06 19:40:00|448.27|446.27|448.21|446.21|448.35|446.35|448.17|446.17|17
1609962010000|2021-01-06 19:40:10|448.17|446.17|448.25|446.25|448.28|446.28|448.17|446.17|22
1609962020000|2021-01-06 19:40:20|448.26|446.26|448.3|446.3|448.34|446.34|448.23|446.23|19
1609962030000|2021-01-06 19:40:30|448.27|446.27|448.14|446.14|448.29|446.29|448.14|446.14|20
1609962040000|2021-01-06 19:40:40|448.11|446.11|448.11|446.11|448.17|446.17|448.07|446.07|18
1609962050000|2021-01-06 19:40:50|448.08|446.08|447.55|445.55|448.08|446.08|447.55|445.55|27
1609962060000|2021-01-06 19:41:00|447.57|445.57|447.28|445.28|447.57|445.57|447.2|445.2|32
1609962070000|2021-01-06 19:41:10|447.25|445.25|447.57|445.57|447.7|445.7|447.24|445.24|35
1609962080000|2021-01-06 19:41:20|447.58|445.58|447.39|445.39|447.59|445.59|447.38|445.38|26
1609962090000|2021-01-06 19:41:30|447.4|445.4|447.44|445.44|447.67|445.67|447.39|445.39|32
1609962100000|2021-01-06 19:41:40|447.45|445.45|447.42|445.42|447.59|445.59|447.35|445.35|33
1609962110000|2021-01-06 19:41:50|447.41|445.41|447.75|445.75|447.75|445.75|447.41|445.41|24
1609962120000|2021-01-06 19:42:00|447.74|445.74|447.99|445.99|447.99|445.99|447.73|445.73|27
1609962130000|2021-01-06 19:42:10|447.96|445.96|447.95|445.95|448.05|446.05|447.91|445.91|24
1609962140000|2021-01-06 19:42:20|447.97|445.97|447.9|445.9|447.99|445.99|447.9|445.9|15
1609962150000|2021-01-06 19:42:30|447.89|445.89|447.77|445.77|447.92|445.92|447.73|445.73|21
1609962160000|2021-01-06 19:42:40|447.88|445.88|448.05|446.05|448.08|446.08|447.87|445.87|25
1609962170000|2021-01-06 19:42:50|448.06|446.06|447.94|445.94|448.1|446.1|447.87|445.87|16
1609962180000|2021-01-06 19:43:00|447.92|445.92|447.98|445.98|448.02|446.02|447.89|445.89|20
1609962190000|2021-01-06 19:43:10|448.02|446.02|447.93|445.93|448.16|446.16|447.93|445.93|24
1609962200000|2021-01-06 19:43:20|447.92|445.92|447.79|445.79|447.93|445.93|447.78|445.78|19
1609962210000|2021-01-06 19:43:30|447.78|445.78|447.59|445.59|447.8|445.8|447.59|445.59|16
1609962220000|2021-01-06 19:43:40|447.46|445.46|447.44|445.44|447.47|445.47|447.33|445.33|16
1609962230000|2021-01-06 19:43:50|447.46|445.46|447.78|445.78|447.9|445.9|447.46|445.46|21
1609962240000|2021-01-06 19:44:00|447.79|445.79|447.7|445.7|447.8|445.8|447.56|445.56|16
1609962250000|2021-01-06 19:44:10|447.62|445.62|447.57|445.57|447.62|445.62|447.48|445.48|6
1609962260000|2021-01-06 19:44:20|447.6|445.6|447.81|445.81|447.89|445.89|447.6|445.6|24
1609962270000|2021-01-06 19:44:30|447.88|445.88|447.84|445.84|447.94|445.94|447.82|445.82|17
1609962280000|2021-01-06 19:44:40|447.85|445.85|447.9|445.9|448.13|446.13|447.85|445.85|21
1609962290000|2021-01-06 19:44:50|447.91|445.91|447.85|445.85|448.02|446.02|447.84|445.84|18
1609962300000|2021-01-06 19:45:00|447.86|445.86|447.95|445.95|448.06|446.06|447.85|445.85|19
1609962310000|2021-01-06 19:45:10|448.04|446.04|448.04|446.04|448.11|446.11|448|446|13
1609962320000|2021-01-06 19:45:20|448.02|446.02|447.98|445.98|448.09|446.09|447.94|445.94|15
1609962330000|2021-01-06 19:45:30|447.99|445.99|447.96|445.96|448.01|446.01|447.87|445.87|20
1609962340000|2021-01-06 19:45:40|447.95|445.95|447.92|445.92|448.03|446.03|447.75|445.75|26
1609962350000|2021-01-06 19:45:50|447.91|445.91|448.02|446.02|448.02|446.02|447.91|445.91|13
1609962360000|2021-01-06 19:46:00|447.98|445.98|447.78|445.78|448.02|446.02|447.77|445.77|12
1609962370000|2021-01-06 19:46:10|447.79|445.79|448.1|446.1|448.1|446.1|447.79|445.79|16
1609962380000|2021-01-06 19:46:20|448.12|446.12|448.08|446.08|448.22|446.22|448.06|446.06|10
1609962390000|2021-01-06 19:46:30|448.04|446.04|447.83|445.83|448.04|446.04|447.83|445.83|12
1609962400000|2021-01-06 19:46:40|447.87|445.87|447.98|445.98|448.04|446.04|447.84|445.84|11
1609962410000|2021-01-06 19:46:50|447.99|445.99|447.8|445.8|448.01|446.01|447.8|445.8|11
1609962420000|2021-01-06 19:47:00|447.81|445.81|448.2|446.2|448.21|446.21|447.8|445.8|25
1609962430000|2021-01-06 19:47:10|448.24|446.24|448.21|446.21|448.24|446.24|448.06|446.06|19
1609962440000|2021-01-06 19:47:20|448.22|446.22|448.19|446.19|448.28|446.28|448.19|446.19|10
1609962450000|2021-01-06 19:47:30|448.21|446.21|448.11|446.11|448.21|446.21|448.05|446.05|17
1609962460000|2021-01-06 19:47:40|448.12|446.12|448.13|446.13|448.14|446.14|448.1|446.1|5
1609962470000|2021-01-06 19:47:50|448.15|446.15|448.08|446.08|448.15|446.15|448.08|446.08|12
1609962480000|2021-01-06 19:48:00|448.09|446.09|448.15|446.15|448.33|446.33|448.04|446.04|25
1609962490000|2021-01-06 19:48:10|448.19|446.19|448.12|446.12|448.25|446.25|448.03|446.03|25
1609962500000|2021-01-06 19:48:20|448.13|446.13|448.07|446.07|448.2|446.2|448.07|446.07|20
1609962510000|2021-01-06 19:48:30|448.02|446.02|447.97|445.97|448.17|446.17|447.96|445.96|16
1609962520000|2021-01-06 19:48:40|447.98|445.98|447.96|445.96|448.12|446.12|447.96|445.96|18
1609962530000|2021-01-06 19:48:50|447.94|445.94|447.91|445.91|447.99|445.99|447.85|445.85|19
1609962540000|2021-01-06 19:49:00|447.92|445.92|447.99|445.99|448.06|446.06|447.9|445.9|18
1609962550000|2021-01-06 19:49:10|448|446|447.72|445.72|448.06|446.06|447.7|445.7|17
1609962560000|2021-01-06 19:49:20|447.73|445.73|447.83|445.83|447.83|445.83|447.54|445.54|31
1609962570000|2021-01-06 19:49:30|447.82|445.82|447.76|445.76|447.88|445.88|447.75|445.75|21
1609962580000|2021-01-06 19:49:40|447.74|445.74|447.81|445.81|447.83|445.83|447.72|445.72|17
1609962590000|2021-01-06 19:49:50|447.76|445.76|447.63|445.63|447.83|445.83|447.63|445.63|20
1609962600000|2021-01-06 19:50:00|447.65|445.65|447.53|445.53|447.67|445.67|447.53|445.53|17
1609962610000|2021-01-06 19:50:10|447.54|445.54|447.55|445.55|447.56|445.56|447.54|445.54|6
1609962620000|2021-01-06 19:50:20|447.54|445.54|447.24|445.24|447.58|445.58|447.24|445.24|18
1609962630000|2021-01-06 19:50:30|447.21|445.21|447.16|445.16|447.39|445.39|447.16|445.16|33
1609962640000|2021-01-06 19:50:40|447.15|445.15|446.84|444.84|447.16|445.16|446.82|444.82|20
1609962650000|2021-01-06 19:50:50|446.82|444.82|446.41|444.41|446.85|444.85|446.38|444.38|28
1609962660000|2021-01-06 19:51:00|446.39|444.39|446.31|444.31|446.39|444.39|446.2|444.2|21
1609962670000|2021-01-06 19:51:10|446.3|444.3|445.94|443.94|446.3|444.3|445.9|443.9|20
1609962680000|2021-01-06 19:51:20|445.85|443.85|445.77|443.77|445.86|443.86|445.76|443.76|21
1609962690000|2021-01-06 19:51:30|445.78|443.78|445.51|443.51|445.81|443.81|445.49|443.49|23
1609962700000|2021-01-06 19:51:40|445.52|443.52|445.34|443.34|445.55|443.55|445.34|443.34|20
1609962710000|2021-01-06 19:51:50|445.35|443.35|445.34|443.34|445.46|443.46|445.26|443.26|33
1609962720000|2021-01-06 19:52:00|445.29|443.29|445.11|443.11|445.29|443.29|444.81|442.81|31
1609962730000|2021-01-06 19:52:10|445.12|443.12|445.25|443.25|445.42|443.42|444.91|442.91|31
1609962740000|2021-01-06 19:52:20|445.24|443.24|444.8|442.8|445.26|443.26|444.8|442.8|21
1609962750000|2021-01-06 19:52:30|444.81|442.81|445.23|443.23|445.23|443.23|444.81|442.81|20
1609962760000|2021-01-06 19:52:40|445.22|443.22|445.15|443.15|445.25|443.25|445.09|443.09|24
1609962770000|2021-01-06 19:52:50|445.14|443.14|444.99|442.99|445.14|443.14|444.89|442.89|22
1609962780000|2021-01-06 19:53:00|444.98|442.98|444.65|442.65|444.98|442.98|444.65|442.65|18
1609962790000|2021-01-06 19:53:10|444.63|442.63|444.48|442.48|444.64|442.64|444.45|442.45|15
1609962800000|2021-01-06 19:53:20|444.43|442.43|444.2|442.2|444.46|442.46|444.2|442.2|22
1609962810000|2021-01-06 19:53:30|444.18|442.18|443.71|441.71|444.22|442.22|443.55|441.55|34
1609962820000|2021-01-06 19:53:40|443.92|441.92|443.96|441.96|444.06|442.06|443.75|441.75|32
1609962830000|2021-01-06 19:53:50|443.82|441.82|443.77|441.77|443.89|441.89|443.66|441.66|25
1609962840000|2021-01-06 19:54:00|443.74|441.74|443.95|441.95|443.95|441.95|443.47|441.47|28
1609962850000|2021-01-06 19:54:10|443.96|441.96|443.81|441.81|444.14|442.14|443.75|441.75|31
1609962860000|2021-01-06 19:54:20|443.8|441.8|443.8|441.8|443.87|441.87|443.75|441.75|27
1609962870000|2021-01-06 19:54:30|443.81|441.81|443.54|441.54|443.84|441.84|443.54|441.54|22
1609962880000|2021-01-06 19:54:40|443.51|441.51|443.18|441.18|443.57|441.57|443.18|441.18|31
1609962890000|2021-01-06 19:54:50|443.19|441.19|442.99|440.99|443.21|441.21|442.97|440.97|27
1609962900000|2021-01-06 19:55:00|443.03|441.03|443|441|443.17|441.17|442.97|440.97|26
1609962910000|2021-01-06 19:55:10|442.99|440.99|442.97|440.97|443.08|441.08|442.96|440.96|31
1609962920000|2021-01-06 19:55:20|442.99|440.99|443.4|441.4|443.44|441.44|442.99|440.99|30
1609962930000|2021-01-06 19:55:30|443.41|441.41|443.38|441.38|443.44|441.44|443.36|441.36|14
1609962940000|2021-01-06 19:55:40|443.39|441.39|443.22|441.22|443.43|441.43|443.22|441.22|18
1609962950000|2021-01-06 19:55:50|443.21|441.21|443.18|441.18|443.23|441.23|443.07|441.07|28
1609962960000|2021-01-06 19:56:00|443.22|441.22|443.3|441.3|443.3|441.3|443.12|441.12|29
1609962970000|2021-01-06 19:56:10|443.31|441.31|443.22|441.22|443.31|441.31|443.11|441.11|23
1609962980000|2021-01-06 19:56:20|443.16|441.16|443.27|441.27|443.3|441.3|443.16|441.16|17
1609962990000|2021-01-06 19:56:30|443.24|441.24|443.25|441.25|443.3|441.3|443.23|441.23|15
1609963000000|2021-01-06 19:56:40|443.22|441.22|443.1|441.1|443.29|441.29|443.1|441.1|21
1609963010000|2021-01-06 19:56:50|443.07|441.07|442.96|440.96|443.09|441.09|442.91|440.91|26
1609963020000|2021-01-06 19:57:00|442.97|440.97|443.19|441.19|443.19|441.19|442.96|440.96|18
1609963030000|2021-01-06 19:57:10|443.18|441.18|443.36|441.36|443.37|441.37|443.18|441.18|13
1609963040000|2021-01-06 19:57:20|443.35|441.35|443.63|441.63|443.63|441.63|443.35|441.35|21
1609963050000|2021-01-06 19:57:30|443.65|441.65|444.12|442.12|444.16|442.16|443.65|441.65|15
1609963060000|2021-01-06 19:57:40|444.13|442.13|443.91|441.91|444.16|442.16|443.87|441.87|26
1609963070000|2021-01-06 19:57:50|443.93|441.93|443.73|441.73|443.99|441.99|443.67|441.67|21
1609963080000|2021-01-06 19:58:00|443.74|441.74|443.11|441.11|443.79|441.79|443.11|441.11|24
1609963090000|2021-01-06 19:58:10|443.1|441.1|442.92|440.92|443.19|441.19|442.92|440.92|19
1609963100000|2021-01-06 19:58:20|442.86|440.86|442.64|440.64|442.88|440.88|442.61|440.61|10
1609963110000|2021-01-06 19:58:30|442.62|440.62|442.33|440.33|442.62|440.62|442.25|440.25|13
1609963120000|2021-01-06 19:58:40|442.31|440.31|442.1|440.1|442.31|440.31|442.1|440.1|19
1609963130000|2021-01-06 19:58:50|442.19|440.19|441.55|439.55|442.21|440.21|441.37|439.37|35
1609963140000|2021-01-06 19:59:00|441.56|439.56|440.79|438.79|441.56|439.56|440.79|438.79|29
1609963150000|2021-01-06 19:59:10|440.87|438.87|440.05|438.05|440.92|438.92|440.03|438.03|32
1609963160000|2021-01-06 19:59:20|440.07|438.07|439.54|437.54|440.07|438.07|439.49|437.49|25
1609963170000|2021-01-06 19:59:30|439.47|437.47|438.35|436.35|439.47|437.47|438.33|436.33|30
1609963180000|2021-01-06 19:59:40|438.36|436.36|439.26|437.26|439.26|437.26|438.18|436.18|34
1609963190000|2021-01-06 19:59:50|439.27|437.27|440.09|438.09|440.16|438.16|439.27|437.27|34
1609963200000|2021-01-06 20:00:00|440.1|438.1|441.1|439.1|441.1|439.1|440.1|438.1|28
1609963210000|2021-01-06 20:00:10|441.14|439.14|441.18|439.18|441.3|439.3|440.96|438.96|34
1609963220000|2021-01-06 20:00:20|441.23|439.23|441.39|439.39|441.94|439.94|441.14|439.14|27
1609963230000|2021-01-06 20:00:30|441.3|439.3|442.07|440.07|442.71|440.71|441.14|439.14|31
1609963240000|2021-01-06 20:00:40|442.04|440.04|442.37|440.37|443.04|441.04|441.99|439.99|26
1609963250000|2021-01-06 20:00:50|442.47|440.47|442.68|440.68|442.79|440.79|442.21|440.21|23
1609963260000|2021-01-06 20:01:00|442.49|440.49|444.1|442.1|444.13|442.13|442.49|440.49|31
1609963270000|2021-01-06 20:01:10|444.11|442.11|443.77|441.77|444.11|442.11|443.75|441.75|33
1609963280000|2021-01-06 20:01:20|443.8|441.8|444.3|442.3|444.34|442.34|443.79|441.79|27
1609963290000|2021-01-06 20:01:30|444.28|442.28|444.81|442.81|445.1|443.1|444.28|442.28|18
1609963300000|2021-01-06 20:01:40|445.07|443.07|445.02|443.02|445.32|443.32|445.01|443.01|20
1609963310000|2021-01-06 20:01:50|445.01|443.01|444.8|442.8|445.01|443.01|444.7|442.7|30
1609963320000|2021-01-06 20:02:00|444.78|442.78|444.97|442.97|445.24|443.24|444.78|442.78|29
1609963330000|2021-01-06 20:02:10|444.99|442.99|444.22|442.22|444.99|442.99|444.07|442.07|37
1609963340000|2021-01-06 20:02:20|444.17|442.17|443.49|441.49|444.24|442.24|443.49|441.49|37
1609963350000|2021-01-06 20:02:30|443.37|441.37|442.66|440.66|443.47|441.47|442.66|440.66|36
1609963360000|2021-01-06 20:02:40|442.71|440.71|443.41|441.41|443.54|441.54|442.66|440.66|31
1609963370000|2021-01-06 20:02:50|443.45|441.45|443.56|441.56|443.85|441.85|443.45|441.45|31
1609963380000|2021-01-06 20:03:00|443.51|441.51|443.54|441.54|443.54|441.54|443.42|441.42|28
1609963390000|2021-01-06 20:03:10|443.49|441.49|442.59|440.59|443.49|441.49|442.58|440.58|32
1609963400000|2021-01-06 20:03:20|442.6|440.6|441.92|439.92|442.6|440.6|441.89|439.89|34
1609963410000|2021-01-06 20:03:30|441.96|439.96|440.96|438.96|441.96|439.96|440.96|438.96|37
1609963420000|2021-01-06 20:03:40|440.83|438.83|439.75|437.75|440.83|438.83|439.75|437.75|34
1609963430000|2021-01-06 20:03:50|439.74|437.74|439.89|437.89|440.01|438.01|439.57|437.57|34
1609963440000|2021-01-06 20:04:00|439.87|437.87|439.12|437.12|439.94|437.94|439.12|437.12|31
1609963450000|2021-01-06 20:04:10|439.11|437.11|439|437|439.24|437.24|438.97|436.97|33
1609963460000|2021-01-06 20:04:20|439.02|437.02|438.15|436.15|439.05|437.05|437.88|435.88|36
1609963470000|2021-01-06 20:04:30|438.21|436.21|438.42|436.42|438.43|436.43|437.92|435.92|35
1609963480000|2021-01-06 20:04:40|438.3|436.3|438.59|436.59|438.78|436.78|438.3|436.3|25
1609963490000|2021-01-06 20:04:50|438.54|436.54|438.41|436.41|438.72|436.72|438.41|436.41|30
1609963500000|2021-01-06 20:05:00|438.17|436.17|437.75|435.75|438.2|436.2|437.75|435.75|34
1609963510000|2021-01-06 20:05:10|437.71|435.71|436.25|434.25|437.71|435.71|436.13|434.13|32
1609963520000|2021-01-06 20:05:20|436.24|434.24|435.05|433.05|436.44|434.44|435.05|433.05|30
1609963530000|2021-01-06 20:05:30|435.21|433.21|434.97|432.97|435.35|433.35|434.8|432.8|31
1609963540000|2021-01-06 20:05:40|434.77|432.77|434.97|432.97|434.97|432.97|434.71|432.71|34
1609963550000|2021-01-06 20:05:50|434.98|432.98|436.47|434.47|436.47|434.47|434.98|432.98|32
1609963560000|2021-01-06 20:06:00|436.65|434.65|436.94|434.94|437.1|435.1|436.15|434.15|28
1609963570000|2021-01-06 20:06:10|437.05|435.05|436.67|434.67|437.07|435.07|436.62|434.62|33
1609963580000|2021-01-06 20:06:20|436.66|434.66|436.5|434.5|436.69|434.69|436.09|434.09|32
1609963590000|2021-01-06 20:06:30|436.47|434.47|435.77|433.77|436.52|434.52|435.77|433.77|34
1609963600000|2021-01-06 20:06:40|435.8|433.8|436.68|434.68|436.68|434.68|435.67|433.67|37
1609963610000|2021-01-06 20:06:50|436.73|434.73|437.12|435.12|437.19|435.19|436.72|434.72|32
1609963620000|2021-01-06 20:07:00|437.11|435.11|437.27|435.27|437.32|435.32|437.03|435.03|31
1609963630000|2021-01-06 20:07:10|437.26|435.26|437.86|435.86|437.89|435.89|437.26|435.26|32
1609963640000|2021-01-06 20:07:20|437.78|435.78|437.68|435.68|437.92|435.92|437.52|435.52|30
1609963650000|2021-01-06 20:07:30|437.69|435.69|438.17|436.17|438.18|436.18|437.67|435.67|25
1609963660000|2021-01-06 20:07:40|438.16|436.16|437.59|435.59|438.16|436.16|437.59|435.59|28
1609963670000|2021-01-06 20:07:50|437.58|435.58|438.65|436.65|438.65|436.65|437.57|435.57|38
1609963680000|2021-01-06 20:08:00|438.6|436.6|438.37|436.37|438.72|436.72|438.3|436.3|30
1609963690000|2021-01-06 20:08:10|438.72|436.72|438.77|436.77|438.98|436.98|438.65|436.65|34
1609963700000|2021-01-06 20:08:20|438.73|436.73|438.34|436.34|438.76|436.76|438.24|436.24|24
1609963710000|2021-01-06 20:08:30|438.35|436.35|438.42|436.42|438.46|436.46|438.08|436.08|33
1609963720000|2021-01-06 20:08:40|438.54|436.54|438.81|436.81|438.82|436.82|438.54|436.54|26
1609963730000|2021-01-06 20:08:50|438.76|436.76|438.27|436.27|438.98|436.98|438.26|436.26|31
1609963740000|2021-01-06 20:09:00|438.26|436.26|437.63|435.63|438.33|436.33|437.6|435.6|32
1609963750000|2021-01-06 20:09:10|437.54|435.54|437.61|435.61|437.69|435.69|436.94|434.94|35
1609963760000|2021-01-06 20:09:20|437.58|435.58|438.52|436.52|438.56|436.56|437.58|435.58|35
1609963770000|2021-01-06 20:09:30|438.51|436.51|438.54|436.54|438.57|436.57|438.33|436.33|30
1609963780000|2021-01-06 20:09:40|438.53|436.53|438.26|436.26|438.57|436.57|438.14|436.14|33
1609963790000|2021-01-06 20:09:50|438.27|436.27|437.53|435.53|438.38|436.38|437.53|435.53|34
1609963800000|2021-01-06 20:10:00|437.52|435.52|436.11|434.11|437.58|435.58|436.11|434.11|34
1609963810000|2021-01-06 20:10:10|436.1|434.1|436.76|434.76|436.94|434.94|435.95|433.95|39
1609963820000|2021-01-06 20:10:20|436.74|434.74|435.95|433.95|436.74|434.74|435.82|433.82|36
1609963830000|2021-01-06 20:10:30|436.04|434.04|436.36|434.36|436.85|434.85|436.02|434.02|37
1609963840000|2021-01-06 20:10:40|436.35|434.35|435.87|433.87|436.35|434.35|435.78|433.78|33
1609963850000|2021-01-06 20:10:50|435.91|433.91|435.25|433.25|435.96|433.96|435.25|433.25|27
1609963860000|2021-01-06 20:11:00|435.22|433.22|434.23|432.23|435.22|433.22|434.23|432.23|34
1609963870000|2021-01-06 20:11:10|434.3|432.3|435.31|433.31|435.31|433.31|434.21|432.21|34
1609963880000|2021-01-06 20:11:20|435.33|433.33|434.28|432.28|435.33|433.33|434.28|432.28|28
1609963890000|2021-01-06 20:11:30|434.23|432.23|434.67|432.67|434.92|432.92|434.17|432.17|36
1609963900000|2021-01-06 20:11:40|434.6|432.6|432.92|430.92|434.61|432.61|432.92|430.92|39
1609963910000|2021-01-06 20:11:50|432.88|430.88|432.18|430.18|432.88|430.88|432.12|430.12|30
1609963920000|2021-01-06 20:12:00|432.29|430.29|432.65|430.65|433.39|431.39|432.29|430.29|36
1609963930000|2021-01-06 20:12:10|432.68|430.68|433.5|431.5|433.54|431.54|432.52|430.52|28
1609963940000|2021-01-06 20:12:20|433.49|431.49|433.61|431.61|433.61|431.61|433.29|431.29|29
1609963950000|2021-01-06 20:12:30|433.56|431.56|433.76|431.76|433.99|431.99|433.44|431.44|33
1609963960000|2021-01-06 20:12:40|433.71|431.71|434.42|432.42|434.42|432.42|433.62|431.62|31
1609963970000|2021-01-06 20:12:50|434.4|432.4|435.13|433.13|435.21|433.21|434.4|432.4|26
1609963980000|2021-01-06 20:13:00|435.14|433.14|434.99|432.99|435.25|433.25|434.95|432.95|31
1609963990000|2021-01-06 20:13:10|435|433|434.56|432.56|435|433|434.56|432.56|28
1609964000000|2021-01-06 20:13:20|434.64|432.64|434.45|432.45|434.64|432.64|434.14|432.14|35
1609964010000|2021-01-06 20:13:30|434.4|432.4|434.23|432.23|434.5|432.5|434.23|432.23|34
1609964020000|2021-01-06 20:13:40|434.25|432.25|433.73|431.73|434.33|432.33|433.73|431.73|28
1609964030000|2021-01-06 20:13:50|433.66|431.66|433.23|431.23|433.7|431.7|432.99|430.99|32
1609964040000|2021-01-06 20:14:00|433.27|431.27|432.76|430.76|433.27|431.27|432.76|430.76|28
1609964050000|2021-01-06 20:14:10|432.7|430.7|432.9|430.9|433.13|431.13|432.45|430.45|31
1609964060000|2021-01-06 20:14:20|432.92|430.92|432.35|430.35|432.98|430.98|432.35|430.35|23
1609964070000|2021-01-06 20:14:30|432.32|430.32|433.06|431.06|433.06|431.06|432.16|430.16|34
1609964080000|2021-01-06 20:14:40|433.07|431.07|433.67|431.67|433.71|431.71|433.07|431.07|33
1609964090000|2021-01-06 20:14:50|433.65|431.65|432.27|430.27|433.65|431.65|432.27|430.27|34
1609964100000|2021-01-06 20:15:00|432.28|430.28|431.67|429.67|432.38|430.38|431.6|429.6|37
1609964110000|2021-01-06 20:15:10|431.63|429.63|431.67|429.67|431.71|429.71|431.46|429.46|33
1609964120000|2021-01-06 20:15:20|431.71|429.71|432.93|430.93|433.01|431.01|431.69|429.69|38
1609964130000|2021-01-06 20:15:30|432.94|430.94|433.17|431.17|433.19|431.19|432.88|430.88|25
1609964140000|2021-01-06 20:15:40|433.19|431.19|432.88|430.88|433.29|431.29|432.87|430.87|28
1609964150000|2021-01-06 20:15:50|432.79|430.79|433.08|431.08|433.12|431.12|432.69|430.69|25
1609964160000|2021-01-06 20:16:00|433.09|431.09|433.32|431.32|433.32|431.32|433.06|431.06|25
1609964170000|2021-01-06 20:16:10|433.3|431.3|434.47|432.47|434.53|432.53|433.3|431.3|25
1609964180000|2021-01-06 20:16:20|434.45|432.45|435.17|433.17|435.17|433.17|434.45|432.45|25
1609964190000|2021-01-06 20:16:30|435.23|433.23|435.35|433.35|435.5|433.5|434.95|432.95|29
1609964200000|2021-01-06 20:16:40|435.4|433.4|435.43|433.43|435.53|433.53|435.29|433.29|28
1609964210000|2021-01-06 20:16:50|435.41|433.41|435.55|433.55|435.58|433.58|435.35|433.35|23
1609964220000|2021-01-06 20:17:00|435.46|433.46|435.54|433.54|435.83|433.83|435.46|433.46|30
1609964230000|2021-01-06 20:17:10|436.02|434.02|436.34|434.34|436.34|434.34|435.97|433.97|29
1609964240000|2021-01-06 20:17:20|436.33|434.33|436.56|434.56|436.65|434.65|436.33|434.33|26
1609964250000|2021-01-06 20:17:30|436.59|434.59|436.79|434.79|436.89|434.89|436.59|434.59|28
1609964260000|2021-01-06 20:17:40|436.78|434.78|436.38|434.38|436.78|434.78|436.1|434.1|33
1609964270000|2021-01-06 20:17:50|436.3|434.3|435.81|433.81|436.34|434.34|435.74|433.74|27
1609964280000|2021-01-06 20:18:00|435.74|433.74|436.08|434.08|436.1|434.1|435.46|433.46|35
1609964290000|2021-01-06 20:18:10|436.06|434.06|436.5|434.5|436.55|434.55|436.04|434.04|27
1609964300000|2021-01-06 20:18:20|436.49|434.49|435.83|433.83|436.67|434.67|435.8|433.8|29
1609964310000|2021-01-06 20:18:30|435.74|433.74|435.83|433.83|435.83|433.83|435.37|433.37|32
1609964320000|2021-01-06 20:18:40|435.84|433.84|436.67|434.67|436.72|434.72|435.72|433.72|34
1609964330000|2021-01-06 20:18:50|436.68|434.68|436.42|434.42|436.77|434.77|436.42|434.42|30
1609964340000|2021-01-06 20:19:00|436.41|434.41|435.55|433.55|436.41|434.41|435.49|433.49|36
1609964350000|2021-01-06 20:19:10|435.52|433.52|435.32|433.32|435.52|433.52|435.23|433.23|33
1609964360000|2021-01-06 20:19:20|435.3|433.3|435.87|433.87|435.87|433.87|435.26|433.26|35
1609964370000|2021-01-06 20:19:30|435.89|433.89|436.12|434.12|436.12|434.12|435.8|433.8|20
1609964380000|2021-01-06 20:19:40|436.2|434.2|435.58|433.58|436.44|434.44|435.57|433.57|31
1609964390000|2021-01-06 20:19:50|435.56|433.56|435.99|433.99|436.26|434.26|435.49|433.49|38
1609964400000|2021-01-06 20:20:00|435.94|433.94|436.39|434.39|436.39|434.39|435.94|433.94|28
1609964410000|2021-01-06 20:20:10|436.4|434.4|436.41|434.41|436.93|434.93|436.39|434.39|31
1609964420000|2021-01-06 20:20:20|436.35|434.35|436.59|434.59|436.61|434.61|436.35|434.35|32
1609964430000|2021-01-06 20:20:30|436.6|434.6|436.12|434.12|436.64|434.64|436.12|434.12|36
1609964440000|2021-01-06 20:20:40|436.11|434.11|436.54|434.54|436.54|434.54|435.98|433.98|24
1609964450000|2021-01-06 20:20:50|436.59|434.59|436.69|434.69|436.79|434.79|436.55|434.55|31
1609964460000|2021-01-06 20:21:00|436.71|434.71|437.03|435.03|437.31|435.31|436.64|434.64|29
1609964470000|2021-01-06 20:21:10|436.94|434.94|437.12|435.12|437.19|435.19|436.76|434.76|29
1609964480000|2021-01-06 20:21:20|437.09|435.09|437.48|435.48|437.49|435.49|436.94|434.94|34
1609964490000|2021-01-06 20:21:30|437.37|435.37|437.34|435.34|437.47|435.47|437.26|435.26|34
1609964500000|2021-01-06 20:21:40|437.33|435.33|437.72|435.72|437.72|435.72|437.26|435.26|35
1609964510000|2021-01-06 20:21:50|437.76|435.76|437.97|435.97|438.03|436.03|437.75|435.75|24
1609964520000|2021-01-06 20:22:00|437.96|435.96|437.21|435.21|437.96|435.96|437.21|435.21|28
1609964530000|2021-01-06 20:22:10|437.19|435.19|437.73|435.73|437.74|435.74|437.19|435.19|34
1609964540000|2021-01-06 20:22:20|437.74|435.74|437.88|435.88|437.92|435.92|437.64|435.64|30
1609964550000|2021-01-06 20:22:30|437.9|435.9|438.1|436.1|438.31|436.31|437.51|435.51|32
1609964560000|2021-01-06 20:22:40|438.08|436.08|437.9|435.9|438.22|436.22|437.86|435.86|34
1609964570000|2021-01-06 20:22:50|437.85|435.85|437.83|435.83|437.98|435.98|437.65|435.65|31
1609964580000|2021-01-06 20:23:00|437.84|435.84|437.9|435.9|437.98|435.98|437.8|435.8|20
1609964590000|2021-01-06 20:23:10|437.89|435.89|437.66|435.66|437.89|435.89|437.59|435.59|33
1609964600000|2021-01-06 20:23:20|437.65|435.65|437.18|435.18|437.71|435.71|437.17|435.17|27
1609964610000|2021-01-06 20:23:30|437.15|435.15|437.63|435.63|437.63|435.63|437.11|435.11|26
1609964620000|2021-01-06 20:23:40|437.64|435.64|438.13|436.13|438.14|436.14|437.64|435.64|31
1609964630000|2021-01-06 20:23:50|438.12|436.12|438.12|436.12|438.42|436.42|438.01|436.01|33
1609964640000|2021-01-06 20:24:00|438.15|436.15|438.51|436.51|438.51|436.51|438|436|25
1609964650000|2021-01-06 20:24:10|438.34|436.34|438.62|436.62|438.7|436.7|438.33|436.33|26
1609964660000|2021-01-06 20:24:20|438.6|436.6|438.9|436.9|439.05|437.05|438.6|436.6|27
1609964670000|2021-01-06 20:24:30|438.82|436.82|438.81|436.81|438.92|436.92|438.4|436.4|34
1609964680000|2021-01-06 20:24:40|439.6|437.6|439.36|437.36|439.7|437.7|439.23|437.23|36
1609964690000|2021-01-06 20:24:50|439.35|437.35|438.92|436.92|439.41|437.41|438.84|436.84|30
1609964700000|2021-01-06 20:25:00|438.95|436.95|438.92|436.92|439.07|437.07|438.77|436.77|30
1609964710000|2021-01-06 20:25:10|439|437|439.53|437.53|439.53|437.53|438.96|436.96|29
1609964720000|2021-01-06 20:25:20|439.54|437.54|439.75|437.75|439.9|437.9|439.51|437.51|30
1609964730000|2021-01-06 20:25:30|439.79|437.79|440.42|438.42|440.43|438.43|439.75|437.75|31
1609964740000|2021-01-06 20:25:40|440.35|438.35|439.95|437.95|440.35|438.35|439.86|437.86|27
1609964750000|2021-01-06 20:25:50|439.94|437.94|439.68|437.68|439.95|437.95|439.65|437.65|29
1609964760000|2021-01-06 20:26:00|439.69|437.69|440.06|438.06|440.13|438.13|439.64|437.64|23
1609964770000|2021-01-06 20:26:10|439.94|437.94|439.92|437.92|440.38|438.38|439.83|437.83|24
1609964780000|2021-01-06 20:26:20|439.91|437.91|440.04|438.04|440.09|438.09|439.73|437.73|24
1609964790000|2021-01-06 20:26:30|440.05|438.05|439.72|437.72|440.18|438.18|439.51|437.51|35
1609964800000|2021-01-06 20:26:40|439.81|437.81|440.34|438.34|440.34|438.34|439.72|437.72|27
1609964810000|2021-01-06 20:26:50|440.27|438.27|440.53|438.53|440.6|438.6|440.27|438.27|35
1609964820000|2021-01-06 20:27:00|440.52|438.52|440.45|438.45|440.8|438.8|440.45|438.45|26
1609964830000|2021-01-06 20:27:10|440.53|438.53|440.26|438.26|440.56|438.56|440.23|438.23|33
1609964840000|2021-01-06 20:27:20|440.32|438.32|440.12|438.12|440.32|438.32|440.12|438.12|26
1609964850000|2021-01-06 20:27:30|440.13|438.13|440.17|438.17|440.22|438.22|440.11|438.11|28
1609964860000|2021-01-06 20:27:40|440.18|438.18|440.76|438.76|440.8|438.8|440.13|438.13|27
1609964870000|2021-01-06 20:27:50|440.8|438.8|440.8|438.8|440.86|438.86|440.72|438.72|24
1609964880000|2021-01-06 20:28:00|440.79|438.79|439.92|437.92|440.8|438.8|439.88|437.88|25
1609964890000|2021-01-06 20:28:10|439.91|437.91|440.52|438.52|440.53|438.53|439.81|437.81|35
1609964900000|2021-01-06 20:28:20|440.64|438.64|440.63|438.63|440.88|438.88|440.63|438.63|34
1609964910000|2021-01-06 20:28:30|440.68|438.68|440.57|438.57|440.7|438.7|440.52|438.52|22
1609964920000|2021-01-06 20:28:40|440.56|438.56|440.44|438.44|440.56|438.56|440.06|438.06|27
1609964930000|2021-01-06 20:28:50|440.45|438.45|440.4|438.4|440.62|438.62|440.35|438.35|25
1609964940000|2021-01-06 20:29:00|440.39|438.39|440.05|438.05|440.47|438.47|440.05|438.05|29
1609964950000|2021-01-06 20:29:10|439.93|437.93|439.99|437.99|440.01|438.01|439.84|437.84|32
1609964960000|2021-01-06 20:29:20|440.04|438.04|440.52|438.52|440.73|438.73|440.01|438.01|30
1609964970000|2021-01-06 20:29:30|440.51|438.51|440.25|438.25|440.66|438.66|440.25|438.25|31
1609964980000|2021-01-06 20:29:40|440.29|438.29|440.41|438.41|440.47|438.47|440.2|438.2|27
1609964990000|2021-01-06 20:29:50|440.44|438.44|441.11|439.11|441.17|439.17|440.34|438.34|33
1609965000000|2021-01-06 20:30:00|441.1|439.1|440.77|438.77|441.1|439.1|440.67|438.67|28
1609965010000|2021-01-06 20:30:10|440.73|438.73|441.23|439.23|441.31|439.31|440.73|438.73|26
1609965020000|2021-01-06 20:30:20|441.28|439.28|441.03|439.03|441.43|439.43|440.97|438.97|24
1609965030000|2021-01-06 20:30:30|441.05|439.05|441.34|439.34|441.36|439.36|441.01|439.01|36
1609965040000|2021-01-06 20:30:40|441.26|439.26|441.06|439.06|441.31|439.31|441.03|439.03|31
1609965050000|2021-01-06 20:30:50|441.07|439.07|440.88|438.88|441.07|439.07|440.76|438.76|31
1609965060000|2021-01-06 20:31:00|440.81|438.81|440.61|438.61|440.83|438.83|440.42|438.42|28
1609965070000|2021-01-06 20:31:10|440.59|438.59|440.77|438.77|440.77|438.77|440.52|438.52|23
1609965080000|2021-01-06 20:31:20|440.92|438.92|440.91|438.91|441.17|439.17|440.88|438.88|21
1609965090000|2021-01-06 20:31:30|441.02|439.02|441.4|439.4|441.61|439.61|441.02|439.02|27
1609965100000|2021-01-06 20:31:40|441.38|439.38|440.62|438.62|441.38|439.38|440.6|438.6|32
1609965110000|2021-01-06 20:31:50|440.63|438.63|440.41|438.41|440.63|438.63|440.38|438.38|28
1609965120000|2021-01-06 20:32:00|440.47|438.47|440.59|438.59|440.6|438.6|440.41|438.41|21
1609965130000|2021-01-06 20:32:10|440.58|438.58|440.37|438.37|440.62|438.62|440.27|438.27|31
1609965140000|2021-01-06 20:32:20|440.39|438.39|440.5|438.5|440.62|438.62|440.36|438.36|21
1609965150000|2021-01-06 20:32:30|440.49|438.49|440.55|438.55|440.6|438.6|440.47|438.47|21
1609965160000|2021-01-06 20:32:40|440.5|438.5|441.31|439.31|441.38|439.38|440.5|438.5|25
1609965170000|2021-01-06 20:32:50|441.25|439.25|440.66|438.66|441.25|439.25|440.62|438.62|28
1609965180000|2021-01-06 20:33:00|440.67|438.67|440.78|438.78|440.86|438.86|440.66|438.66|26
1609965190000|2021-01-06 20:33:10|440.77|438.77|440.84|438.84|440.88|438.88|440.76|438.76|29
1609965200000|2021-01-06 20:33:20|440.83|438.83|440.91|438.91|440.95|438.95|440.83|438.83|17
1609965210000|2021-01-06 20:33:30|440.95|438.95|440.9|438.9|440.98|438.98|440.72|438.72|14
1609965220000|2021-01-06 20:33:40|440.93|438.93|440.98|438.98|441|439|440.92|438.92|16
1609965230000|2021-01-06 20:33:50|440.99|438.99|440.6|438.6|441.04|439.04|440.6|438.6|20
1609965240000|2021-01-06 20:34:00|440.61|438.61|440.67|438.67|440.72|438.72|440.6|438.6|15
1609965250000|2021-01-06 20:34:10|440.63|438.63|440.6|438.6|440.68|438.68|440.24|438.24|27
1609965260000|2021-01-06 20:34:20|440.62|438.62|440.36|438.36|440.73|438.73|440.36|438.36|20
1609965270000|2021-01-06 20:34:30|440.35|438.35|440.73|438.73|440.73|438.73|440.29|438.29|32
1609965280000|2021-01-06 20:34:40|440.75|438.75|440.52|438.52|440.75|438.75|440.5|438.5|15
1609965290000|2021-01-06 20:34:50|440.5|438.5|440.55|438.55|440.57|438.57|440.49|438.49|16
1609965300000|2021-01-06 20:35:00|440.54|438.54|440.72|438.72|440.72|438.72|440.48|438.48|20
1609965310000|2021-01-06 20:35:10|440.65|438.65|440.63|438.63|440.69|438.69|440.62|438.62|17
1609965320000|2021-01-06 20:35:20|440.64|438.64|440.5|438.5|440.64|438.64|440.46|438.46|22
1609965330000|2021-01-06 20:35:30|440.42|438.42|440.58|438.58|440.6|438.6|440.42|438.42|7
1609965340000|2021-01-06 20:35:40|440.68|438.68|440.35|438.35|440.74|438.74|440.15|438.15|28
1609965350000|2021-01-06 20:35:50|440.38|438.38|440.13|438.13|440.38|438.38|440.13|438.13|29
1609965360000|2021-01-06 20:36:00|440.09|438.09|439.35|437.35|440.09|438.09|439.35|437.35|28
1609965370000|2021-01-06 20:36:10|439.3|437.3|439.09|437.09|439.42|437.42|439.05|437.05|31
1609965380000|2021-01-06 20:36:20|439.06|437.06|439.01|437.01|439.09|437.09|438.97|436.97|28
1609965390000|2021-01-06 20:36:30|439.03|437.03|439.51|437.51|439.56|437.56|439.03|437.03|30
1609965400000|2021-01-06 20:36:40|439.48|437.48|439.45|437.45|439.55|437.55|439.45|437.45|27
1609965410000|2021-01-06 20:36:50|439.38|437.38|439.43|437.43|439.43|437.43|439.26|437.26|24
1609965420000|2021-01-06 20:37:00|439.41|437.41|439.36|437.36|439.49|437.49|439.32|437.32|28
1609965430000|2021-01-06 20:37:10|439.34|437.34|439.22|437.22|439.34|437.34|439.21|437.21|20
1609965440000|2021-01-06 20:37:20|439.26|437.26|439.18|437.18|439.29|437.29|439.14|437.14|16
1609965450000|2021-01-06 20:37:30|439.19|437.19|438.9|436.9|439.21|437.21|438.87|436.87|26
1609965460000|2021-01-06 20:37:40|438.89|436.89|439.24|437.24|439.24|437.24|438.88|436.88|17
1609965470000|2021-01-06 20:37:50|439.25|437.25|439.01|437.01|439.27|437.27|438.99|436.99|22
1609965480000|2021-01-06 20:38:00|439|437|439.58|437.58|439.78|437.78|438.82|436.82|30
1609965490000|2021-01-06 20:38:10|439.8|437.8|439.34|437.34|439.8|437.8|439.34|437.34|26
1609965500000|2021-01-06 20:38:20|439.32|437.32|439.07|437.07|439.32|437.32|439.05|437.05|29
1609965510000|2021-01-06 20:38:30|439.08|437.08|439.35|437.35|439.35|437.35|439.08|437.08|20
1609965520000|2021-01-06 20:38:40|439.31|437.31|439.26|437.26|439.45|437.45|439.26|437.26|19
1609965530000|2021-01-06 20:38:50|439.29|437.29|439.54|437.54|439.54|437.54|439.28|437.28|24
1609965540000|2021-01-06 20:39:00|439.56|437.56|439.85|437.85|440.03|438.03|439.56|437.56|26
1609965550000|2021-01-06 20:39:10|439.76|437.76|439.62|437.62|439.85|437.85|439.62|437.62|15
1609965560000|2021-01-06 20:39:20|439.76|437.76|440.22|438.22|440.41|438.41|439.62|437.62|26
1609965570000|2021-01-06 20:39:30|440.15|438.15|439.37|437.37|440.15|438.15|439.37|437.37|25
1609965580000|2021-01-06 20:39:40|439.38|437.38|439.27|437.27|439.55|437.55|439.27|437.27|29
1609965590000|2021-01-06 20:39:50|439.26|437.26|439.12|437.12|439.27|437.27|439|437|26
1609965600000|2021-01-06 20:40:00|439.11|437.11|438.78|436.78|439.15|437.15|438.76|436.76|24
1609965610000|2021-01-06 20:40:10|438.77|436.77|439.37|437.37|439.37|437.37|438.77|436.77|25
1609965620000|2021-01-06 20:40:20|439.31|437.31|439.78|437.78|439.83|437.83|439.26|437.26|16
1609965630000|2021-01-06 20:40:30|439.83|437.83|439.81|437.81|440.15|438.15|439.81|437.81|23
1609965640000|2021-01-06 20:40:40|439.8|437.8|439.95|437.95|439.96|437.96|439.78|437.78|24
1609965650000|2021-01-06 20:40:50|439.89|437.89|439.88|437.88|439.97|437.97|439.76|437.76|19
1609965660000|2021-01-06 20:41:00|439.84|437.84|439.58|437.58|440.02|438.02|439.58|437.58|24
1609965670000|2021-01-06 20:41:10|439.57|437.57|439.57|437.57|439.59|437.59|439.47|437.47|26
1609965680000|2021-01-06 20:41:20|439.61|437.61|439.37|437.37|439.64|437.64|439.37|437.37|18
1609965690000|2021-01-06 20:41:30|439.21|437.21|439.46|437.46|439.48|437.48|439.16|437.16|31
1609965700000|2021-01-06 20:41:40|439.47|437.47|439.47|437.47|439.47|437.47|439.36|437.36|17
1609965710000|2021-01-06 20:41:50|439.53|437.53|439.33|437.33|439.65|437.65|439.24|437.24|28
1609965720000|2021-01-06 20:42:00|439.25|437.25|439.22|437.22|439.28|437.28|439.21|437.21|15
1609965730000|2021-01-06 20:42:10|439.23|437.23|440.01|438.01|440.02|438.02|439.23|437.23|28
1609965740000|2021-01-06 20:42:20|440.03|438.03|439.95|437.95|440.25|438.25|439.83|437.83|24
1609965750000|2021-01-06 20:42:30|439.96|437.96|439.86|437.86|439.96|437.96|439.85|437.85|17
1609965760000|2021-01-06 20:42:40|439.91|437.91|439.51|437.51|440.04|438.04|439.33|437.33|28
1609965770000|2021-01-06 20:42:50|439.53|437.53|439.32|437.32|439.57|437.57|439.32|437.32|19
1609965780000|2021-01-06 20:43:00|439.31|437.31|439.36|437.36|439.42|437.42|439.22|437.22|24
1609965790000|2021-01-06 20:43:10|439.34|437.34|439.76|437.76|439.76|437.76|439.32|437.32|26
1609965800000|2021-01-06 20:43:20|439.75|437.75|439.73|437.73|439.76|437.76|439.69|437.69|17
1609965810000|2021-01-06 20:43:30|439.72|437.72|439.77|437.77|439.77|437.77|439.69|437.69|10
1609965820000|2021-01-06 20:43:40|439.78|437.78|439.81|437.81|439.81|437.81|439.74|437.74|14
1609965830000|2021-01-06 20:43:50|439.78|437.78|439.75|437.75|439.82|437.82|439.75|437.75|14
1609965840000|2021-01-06 20:44:00|439.76|437.76|439.91|437.91|439.93|437.93|439.71|437.71|21
1609965850000|2021-01-06 20:44:10|439.92|437.92|440.14|438.14|440.38|438.38|439.92|437.92|23
1609965860000|2021-01-06 20:44:20|440.26|438.26|440.34|438.34|440.49|438.49|440.14|438.14|24
1609965870000|2021-01-06 20:44:30|440.41|438.41|440.83|438.83|440.96|438.96|440.41|438.41|20
1609965880000|2021-01-06 20:44:40|440.84|438.84|441.1|439.1|441.1|439.1|440.84|438.84|20
1609965890000|2021-01-06 20:44:50|441.06|439.06|441.15|439.15|441.43|439.43|441.06|439.06|21
1609965900000|2021-01-06 20:45:00|441.24|439.24|441.69|439.69|441.74|439.74|441.13|439.13|20
1609965910000|2021-01-06 20:45:10|441.7|439.7|441.67|439.67|441.89|439.89|441.67|439.67|23
1609965920000|2021-01-06 20:45:20|441.69|439.69|441.46|439.46|441.69|439.69|441.46|439.46|23
1609965930000|2021-01-06 20:45:30|441.49|439.49|441.5|439.5|441.58|439.58|441.39|439.39|26
1609965940000|2021-01-06 20:45:40|441.47|439.47|441.6|439.6|441.62|439.62|441.44|439.44|26
1609965950000|2021-01-06 20:45:50|441.64|439.64|441.45|439.45|441.64|439.64|441.43|439.43|18
1609965960000|2021-01-06 20:46:00|441.48|439.48|441.46|439.46|441.49|439.49|441.41|439.41|25
1609965970000|2021-01-06 20:46:10|441.49|439.49|441.73|439.73|441.73|439.73|441.49|439.49|20
1609965980000|2021-01-06 20:46:20|441.72|439.72|442.41|440.41|442.47|440.47|441.72|439.72|23
1609965990000|2021-01-06 20:46:30|442.36|440.36|442.39|440.39|442.42|440.42|442.23|440.23|28
1609966000000|2021-01-06 20:46:40|442.38|440.38|442.26|440.26|442.81|440.81|442.26|440.26|28
1609966010000|2021-01-06 20:46:50|442.31|440.31|442.25|440.25|442.31|440.31|441.84|439.84|34
1609966020000|2021-01-06 20:47:00|442.26|440.26|442.53|440.53|442.61|440.61|442.12|440.12|31
1609966030000|2021-01-06 20:47:10|442.46|440.46|443.27|441.27|443.29|441.29|442.46|440.46|19
1609966040000|2021-01-06 20:47:20|443.24|441.24|443.01|441.01|443.27|441.27|442.75|440.75|31
1609966050000|2021-01-06 20:47:30|443.08|441.08|442.84|440.84|443.22|441.22|442.84|440.84|27
1609966060000|2021-01-06 20:47:40|442.82|440.82|443.27|441.27|443.27|441.27|442.8|440.8|24
1609966070000|2021-01-06 20:47:50|443.31|441.31|443.35|441.35|443.39|441.39|443.28|441.28|17
1609966080000|2021-01-06 20:48:00|443.36|441.36|443.64|441.64|443.67|441.67|443.36|441.36|25
1609966090000|2021-01-06 20:48:10|443.67|441.67|444.05|442.05|444.18|442.18|443.44|441.44|25
1609966100000|2021-01-06 20:48:20|443.97|441.97|443.93|441.93|444.04|442.04|443.93|441.93|11
1609966110000|2021-01-06 20:48:30|443.96|441.96|443.9|441.9|443.97|441.97|443.87|441.87|17
1609966120000|2021-01-06 20:48:40|443.92|441.92|444.37|442.37|444.46|442.46|443.9|441.9|24
1609966130000|2021-01-06 20:48:50|444.36|442.36|443.73|441.73|444.36|442.36|443.56|441.56|31
1609966140000|2021-01-06 20:49:00|443.72|441.72|443.8|441.8|444.08|442.08|443.72|441.72|22
1609966150000|2021-01-06 20:49:10|443.81|441.81|443.6|441.6|443.86|441.86|443.52|441.52|24
1609966160000|2021-01-06 20:49:20|443.58|441.58|443.62|441.62|443.72|441.72|443.56|441.56|30
1609966170000|2021-01-06 20:49:30|443.56|441.56|443.76|441.76|443.76|441.76|443.37|441.37|26
1609966180000|2021-01-06 20:49:40|443.78|441.78|443.67|441.67|443.79|441.79|443.64|441.64|21
1609966190000|2021-01-06 20:49:50|443.68|441.68|444.2|442.2|444.54|442.54|443.68|441.68|26
1609966200000|2021-01-06 20:50:00|444.32|442.32|444.2|442.2|444.46|442.46|444.18|442.18|27
1609966210000|2021-01-06 20:50:10|444.02|442.02|444.19|442.19|444.36|442.36|444.02|442.02|27
1609966220000|2021-01-06 20:50:20|444.26|442.26|444.32|442.32|444.51|442.51|444.1|442.1|30
1609966230000|2021-01-06 20:50:30|444.17|442.17|444.73|442.73|444.73|442.73|444.12|442.12|33
1609966240000|2021-01-06 20:50:40|444.77|442.77|444.72|442.72|445.28|443.28|444.72|442.72|30
1609966250000|2021-01-06 20:50:50|444.76|442.76|445.16|443.16|445.16|443.16|444.76|442.76|34
1609966260000|2021-01-06 20:51:00|445.29|443.29|445.4|443.4|445.45|443.45|445.26|443.26|25
1609966270000|2021-01-06 20:51:10|445.38|443.38|444.75|442.75|445.4|443.4|444.7|442.7|33
1609966280000|2021-01-06 20:51:20|444.67|442.67|444.34|442.34|444.67|442.67|444.11|442.11|29
1609966290000|2021-01-06 20:51:30|444.3|442.3|444.33|442.33|444.39|442.39|444.03|442.03|28
1609966300000|2021-01-06 20:51:40|444.38|442.38|444.12|442.12|444.43|442.43|444.01|442.01|34
1609966310000|2021-01-06 20:51:50|444.01|442.01|444.52|442.52|444.73|442.73|443.98|441.98|36
1609966320000|2021-01-06 20:52:00|444.7|442.7|444.24|442.24|444.89|442.89|444.22|442.22|36
1609966330000|2021-01-06 20:52:10|444.17|442.17|444.59|442.59|444.62|442.62|444.02|442.02|31
1609966340000|2021-01-06 20:52:20|444.6|442.6|444.47|442.47|444.6|442.6|444.33|442.33|29
1609966350000|2021-01-06 20:52:30|444.54|442.54|444.45|442.45|444.59|442.59|444.36|442.36|29
1609966360000|2021-01-06 20:52:40|444.46|442.46|444.85|442.85|444.87|442.87|444.33|442.33|27
1609966370000|2021-01-06 20:52:50|444.88|442.88|444.59|442.59|444.88|442.88|444.55|442.55|30
1609966380000|2021-01-06 20:53:00|444.57|442.57|444.65|442.65|444.75|442.75|444.53|442.53|32
1609966390000|2021-01-06 20:53:10|444.64|442.64|444.63|442.63|444.66|442.66|444.42|442.42|34
1609966400000|2021-01-06 20:53:20|444.64|442.64|444.59|442.59|444.71|442.71|444.58|442.58|21
1609966410000|2021-01-06 20:53:30|444.62|442.62|444.71|442.71|444.72|442.72|444.62|442.62|15
1609966420000|2021-01-06 20:53:40|444.7|442.7|445.1|443.1|445.11|443.11|444.7|442.7|20
1609966430000|2021-01-06 20:53:50|445.11|443.11|444.83|442.83|445.16|443.16|444.81|442.81|25
1609966440000|2021-01-06 20:54:00|444.82|442.82|445.23|443.23|445.23|443.23|444.82|442.82|21
1609966450000|2021-01-06 20:54:10|445.25|443.25|445.28|443.28|445.33|443.33|445.25|443.25|18
1609966460000|2021-01-06 20:54:20|445.34|443.34|445.29|443.29|445.34|443.34|445.26|443.26|20
1609966470000|2021-01-06 20:54:30|445.3|443.3|445.21|443.21|445.34|443.34|445.08|443.08|28
1609966480000|2021-01-06 20:54:40|445.22|443.22|445.53|443.53|445.85|443.85|445.2|443.2|29
1609966490000|2021-01-06 20:54:50|445.47|443.47|445.55|443.55|445.95|443.95|445.32|443.32|29
1609966500000|2021-01-06 20:55:00|445.54|443.54|445.46|443.46|445.6|443.6|445.43|443.43|28
1609966510000|2021-01-06 20:55:10|445.44|443.44|445.73|443.73|445.73|443.73|445.43|443.43|28
1609966520000|2021-01-06 20:55:20|445.74|443.74|445.85|443.85|445.89|443.89|445.74|443.74|18
1609966530000|2021-01-06 20:55:30|445.86|443.86|445.87|443.87|445.89|443.89|445.78|443.78|25
1609966540000|2021-01-06 20:55:40|445.83|443.83|445.38|443.38|445.84|443.84|445.3|443.3|34
1609966550000|2021-01-06 20:55:50|445.41|443.41|445.89|443.89|445.89|443.89|445.37|443.37|29
1609966560000|2021-01-06 20:56:00|445.86|443.86|445.64|443.64|445.91|443.91|445.62|443.62|23
1609966570000|2021-01-06 20:56:10|445.6|443.6|445.6|443.6|445.73|443.73|445.55|443.55|21
1609966580000|2021-01-06 20:56:20|445.61|443.61|445.67|443.67|445.69|443.69|445.57|443.57|14
1609966590000|2021-01-06 20:56:30|445.69|443.69|445.45|443.45|445.79|443.79|445.34|443.34|29
1609966600000|2021-01-06 20:56:40|445.42|443.42|445.6|443.6|445.78|443.78|445.42|443.42|32
1609966610000|2021-01-06 20:56:50|445.62|443.62|445.67|443.67|445.76|443.76|445.51|443.51|22
1609966620000|2021-01-06 20:57:00|445.85|443.85|446.19|444.19|446.19|444.19|445.8|443.8|23
1609966630000|2021-01-06 20:57:10|446.33|444.33|446.7|444.7|446.93|444.93|446.33|444.33|26
1609966640000|2021-01-06 20:57:20|446.71|444.71|446.83|444.83|446.84|444.84|446.63|444.63|28
1609966650000|2021-01-06 20:57:30|446.84|444.84|447.44|445.44|447.44|445.44|446.84|444.84|26
1609966660000|2021-01-06 20:57:40|447.43|445.43|447.64|445.64|447.73|445.73|447.08|445.08|27
1609966670000|2021-01-06 20:57:50|447.62|445.62|447.66|445.66|447.67|445.67|447.58|445.58|17
1609966680000|2021-01-06 20:58:00|447.64|445.64|447.48|445.48|447.67|445.67|447.48|445.48|24
1609966690000|2021-01-06 20:58:10|447.46|445.46|446.94|444.94|447.46|445.46|446.79|444.79|34
1609966700000|2021-01-06 20:58:20|446.93|444.93|446.67|444.67|447.06|445.06|446.67|444.67|27
1609966710000|2021-01-06 20:58:30|446.56|444.56|446.53|444.53|446.9|444.9|446.41|444.41|35
1609966720000|2021-01-06 20:58:40|446.54|444.54|446.87|444.87|447.01|445.01|446.5|444.5|32
1609966730000|2021-01-06 20:58:50|446.9|444.9|446.42|444.42|446.92|444.92|446.4|444.4|36
1609966740000|2021-01-06 20:59:00|446.43|444.43|446.58|444.58|446.7|444.7|446.34|444.34|32
1609966750000|2021-01-06 20:59:10|446.56|444.56|447.58|445.58|447.58|445.58|446.56|444.56|33
1609966760000|2021-01-06 20:59:20|447.53|445.53|448.52|446.52|448.59|446.59|447.53|445.53|26
1609966770000|2021-01-06 20:59:30|448.51|446.51|448.47|446.47|448.64|446.64|448.47|446.47|26
1609966780000|2021-01-06 20:59:40|448.51|446.51|447.34|445.34|448.55|446.55|447.25|445.25|36
1609966790000|2021-01-06 20:59:50|447.25|445.25|447.48|445.48|447.63|445.63|447.23|445.23|30
1609966800000|2021-01-06 21:00:00|447.47|445.47|447.9|445.9|448.02|446.02|447.47|445.47|29
1609966810000|2021-01-06 21:00:10|448.03|446.03|448.12|446.12|448.19|446.19|447.91|445.91|25
1609966820000|2021-01-06 21:00:20|448.16|446.16|448.21|446.21|448.68|446.68|448.14|446.14|30
1609966830000|2021-01-06 21:00:30|448.2|446.2|447.69|445.69|448.23|446.23|447.59|445.59|34
1609966840000|2021-01-06 21:00:40|447.67|445.67|447.8|445.8|447.88|445.88|447.53|445.53|30
1609966850000|2021-01-06 21:00:50|447.81|445.81|447.8|445.8|448.17|446.17|447.75|445.75|30
1609966860000|2021-01-06 21:01:00|447.81|445.81|448.11|446.11|448.22|446.22|447.79|445.79|28
1609966870000|2021-01-06 21:01:10|448.08|446.08|448.26|446.26|448.32|446.32|447.94|445.94|21
1609966880000|2021-01-06 21:01:20|448.27|446.27|447.94|445.94|448.28|446.28|447.88|445.88|25
1609966890000|2021-01-06 21:01:30|447.92|445.92|448.1|446.1|448.13|446.13|447.91|445.91|33
1609966900000|2021-01-06 21:01:40|448.17|446.17|448.53|446.53|448.53|446.53|448.09|446.09|26
1609966910000|2021-01-06 21:01:50|448.5|446.5|449.05|447.05|449.17|447.17|448.5|446.5|31
1609966920000|2021-01-06 21:02:00|449.17|447.17|449.79|447.79|449.87|447.87|449.04|447.04|28
1609966930000|2021-01-06 21:02:10|449.91|447.91|449.4|447.4|449.91|447.91|449.4|447.4|30
1609966940000|2021-01-06 21:02:20|449.18|447.18|448.69|446.69|449.18|447.18|448.68|446.68|34
1609966950000|2021-01-06 21:02:30|448.9|446.9|448.72|446.72|449|447|448.72|446.72|30
1609966960000|2021-01-06 21:02:40|448.69|446.69|448.81|446.81|448.86|446.86|448.47|446.47|33
1609966970000|2021-01-06 21:02:50|448.78|446.78|449.04|447.04|449.04|447.04|448.69|446.69|34
1609966980000|2021-01-06 21:03:00|449|447|448.3|446.3|449.01|447.01|448.29|446.29|35
1609966990000|2021-01-06 21:03:10|448.27|446.27|448.46|446.46|448.52|446.52|448.16|446.16|24
1609967000000|2021-01-06 21:03:20|448.51|446.51|447.51|445.51|448.51|446.51|447.51|445.51|38
1609967010000|2021-01-06 21:03:30|447.5|445.5|447.24|445.24|447.5|445.5|446.85|444.85|33
1609967020000|2021-01-06 21:03:40|447.22|445.22|447.06|445.06|447.38|445.38|447|445|34
1609967030000|2021-01-06 21:03:50|447.08|445.08|447.33|445.33|447.33|445.33|446.86|444.86|33
1609967040000|2021-01-06 21:04:00|447.25|445.25|447.46|445.46|447.58|445.58|447.25|445.25|23
1609967050000|2021-01-06 21:04:10|447.47|445.47|447.14|445.14|447.47|445.47|447.13|445.13|19
1609967060000|2021-01-06 21:04:20|447.19|445.19|447.12|445.12|447.19|445.19|446.96|444.96|26
1609967070000|2021-01-06 21:04:30|447.1|445.1|446.95|444.95|447.17|445.17|446.95|444.95|28
1609967080000|2021-01-06 21:04:40|446.89|444.89|447.39|445.39|447.39|445.39|446.89|444.89|29
1609967090000|2021-01-06 21:04:50|447.46|445.46|447.34|445.34|447.46|445.46|447.28|445.28|18
1609967100000|2021-01-06 21:05:00|447.33|445.33|447.34|445.34|447.37|445.37|446.99|444.99|34
1609967110000|2021-01-06 21:05:10|447.32|445.32|447.53|445.53|447.55|445.55|447.32|445.32|23
1609967120000|2021-01-06 21:05:20|447.54|445.54|447.53|445.53|447.54|445.54|447.45|445.45|20
1609967130000|2021-01-06 21:05:30|447.59|445.59|447.58|445.58|447.62|445.62|447.45|445.45|24
1609967140000|2021-01-06 21:05:40|447.51|445.51|447.83|445.83|447.88|445.88|447.51|445.51|19
1609967150000|2021-01-06 21:05:50|447.84|445.84|447.91|445.91|447.91|445.91|447.8|445.8|16
1609967160000|2021-01-06 21:06:00|447.92|445.92|447.39|445.39|447.93|445.93|447.39|445.39|22
1609967170000|2021-01-06 21:06:10|447.32|445.32|447.48|445.48|447.54|445.54|447.32|445.32|29
1609967180000|2021-01-06 21:06:20|447.43|445.43|447.78|445.78|447.83|445.83|447.37|445.37|28
1609967190000|2021-01-06 21:06:30|447.84|445.84|448.11|446.11|448.14|446.14|447.84|445.84|19
1609967200000|2021-01-06 21:06:40|447.98|445.98|448.03|446.03|448.19|446.19|447.96|445.96|29
1609967210000|2021-01-06 21:06:50|448.07|446.07|448.19|446.19|448.19|446.19|447.74|445.74|23
1609967220000|2021-01-06 21:07:00|448.11|446.11|448.14|446.14|448.38|446.38|448.01|446.01|35
1609967230000|2021-01-06 21:07:10|448.1|446.1|447.86|445.86|448.13|446.13|447.82|445.82|25
1609967240000|2021-01-06 21:07:20|447.85|445.85|447.86|445.86|447.95|445.95|447.85|445.85|21
1609967250000|2021-01-06 21:07:30|447.82|445.82|447.73|445.73|447.88|445.88|447.65|445.65|24
1609967260000|2021-01-06 21:07:40|447.65|445.65|447.52|445.52|447.65|445.65|447.42|445.42|21
1609967270000|2021-01-06 21:07:50|447.58|445.58|447.88|445.88|447.88|445.88|447.5|445.5|36
1609967280000|2021-01-06 21:08:00|447.92|445.92|447.52|445.52|447.92|445.92|447.32|445.32|28
1609967290000|2021-01-06 21:08:10|447.53|445.53|447.64|445.64|447.78|445.78|447.53|445.53|22
1609967300000|2021-01-06 21:08:20|447.56|445.56|447.59|445.59|447.71|445.71|447.54|445.54|22
1609967310000|2021-01-06 21:08:30|447.6|445.6|447.29|445.29|447.6|445.6|447.28|445.28|28
1609967320000|2021-01-06 21:08:40|447.3|445.3|447.65|445.65|447.65|445.65|447.19|445.19|28
1609967330000|2021-01-06 21:08:50|447.67|445.67|447.29|445.29|447.68|445.68|447.27|445.27|26
1609967340000|2021-01-06 21:09:00|447.3|445.3|447.35|445.35|447.35|445.35|447.29|445.29|6
1609967350000|2021-01-06 21:09:10|447.39|445.39|447.5|445.5|447.53|445.53|447.33|445.33|18
1609967360000|2021-01-06 21:09:20|447.53|445.53|447.4|445.4|447.58|445.58|447.4|445.4|21
1609967370000|2021-01-06 21:09:30|447.41|445.41|447.6|445.6|447.62|445.62|447.41|445.41|25
1609967380000|2021-01-06 21:09:40|447.62|445.62|447.59|445.59|447.62|445.62|447.53|445.53|16
1609967390000|2021-01-06 21:09:50|447.53|445.53|447.52|445.52|447.57|445.57|447.51|445.51|13
1609967400000|2021-01-06 21:10:00|447.53|445.53|447.74|445.74|447.74|445.74|447.51|445.51|14
1609967410000|2021-01-06 21:10:10|447.62|445.62|447.76|445.76|447.76|445.76|447.62|445.62|13
1609967420000|2021-01-06 21:10:20|447.71|445.71|448.2|446.2|448.3|446.3|447.71|445.71|17
1609967430000|2021-01-06 21:10:30|448.26|446.26|448.37|446.37|448.42|446.42|448.16|446.16|24
1609967440000|2021-01-06 21:10:40|448.35|446.35|448.37|446.37|448.39|446.39|448.35|446.35|15
1609967450000|2021-01-06 21:10:50|448.35|446.35|448.53|446.53|448.54|446.54|448.35|446.35|18
1609967460000|2021-01-06 21:11:00|448.56|446.56|448.67|446.67|448.67|446.67|448.55|446.55|15
1609967470000|2021-01-06 21:11:10|448.68|446.68|449.26|447.26|449.33|447.33|448.68|446.68|17
1609967480000|2021-01-06 21:11:20|449.33|447.33|449.87|447.87|449.89|447.89|449.32|447.32|17
1609967490000|2021-01-06 21:11:30|449.85|447.85|450.47|448.47|450.47|448.47|449.85|447.85|13
1609967500000|2021-01-06 21:11:40|450.51|448.51|450.86|448.86|450.86|448.86|450.48|448.48|18
1609967510000|2021-01-06 21:11:50|450.89|448.89|451.09|449.09|451.11|449.11|450.89|448.89|22
1609967520000|2021-01-06 21:12:00|451.1|449.1|451.11|449.11|451.2|449.2|451.01|449.01|17
1609967530000|2021-01-06 21:12:10|451.04|449.04|450.47|448.47|451.04|449.04|450.21|448.21|36
1609967540000|2021-01-06 21:12:20|450.48|448.48|450.17|448.17|450.67|448.67|450.07|448.07|33
1609967550000|2021-01-06 21:12:30|450.02|448.02|450.29|448.29|450.31|448.31|449.98|447.98|28
1609967560000|2021-01-06 21:12:40|450.58|448.58|450.8|448.8|450.97|448.97|450.57|448.57|29
1609967570000|2021-01-06 21:12:50|450.79|448.79|450.24|448.24|450.79|448.79|450.24|448.24|35
1609967580000|2021-01-06 21:13:00|450.23|448.23|450.47|448.47|450.88|448.88|450.23|448.23|31
1609967590000|2021-01-06 21:13:10|450.4|448.4|449.66|447.66|450.56|448.56|449.66|447.66|35
1609967600000|2021-01-06 21:13:20|449.47|447.47|449.44|447.44|449.47|447.47|448.97|446.97|34
1609967610000|2021-01-06 21:13:30|449.39|447.39|449.39|447.39|449.58|447.58|449.35|447.35|21
1609967620000|2021-01-06 21:13:40|449.44|447.44|448.68|446.68|449.61|447.61|448.68|446.68|34
1609967630000|2021-01-06 21:13:50|448.72|446.72|449.36|447.36|449.37|447.37|448.5|446.5|34
1609967640000|2021-01-06 21:14:00|449.35|447.35|449.71|447.71|449.87|447.87|449.35|447.35|30
1609967650000|2021-01-06 21:14:10|449.74|447.74|449.33|447.33|449.74|447.74|449.33|447.33|32
1609967660000|2021-01-06 21:14:20|449.36|447.36|448.96|446.96|449.36|447.36|448.96|446.96|28
1609967670000|2021-01-06 21:14:30|448.92|446.92|449.16|447.16|449.49|447.49|448.92|446.92|35
1609967680000|2021-01-06 21:14:40|449.14|447.14|448.95|446.95|449.14|447.14|448.81|446.81|28
1609967690000|2021-01-06 21:14:50|448.97|446.97|448.68|446.68|448.99|446.99|448.66|446.66|31
1609967700000|2021-01-06 21:15:00|448.69|446.69|449.19|447.19|449.22|447.22|448.67|446.67|26
1609967710000|2021-01-06 21:15:10|449.17|447.17|449.13|447.13|449.22|447.22|449.02|447.02|24
1609967720000|2021-01-06 21:15:20|449.22|447.22|449.5|447.5|449.6|447.6|449.22|447.22|25
1609967730000|2021-01-06 21:15:30|449.48|447.48|448.87|446.87|449.52|447.52|448.78|446.78|33
1609967740000|2021-01-06 21:15:40|448.92|446.92|448.8|446.8|449.19|447.19|448.79|446.79|36
1609967750000|2021-01-06 21:15:50|448.79|446.79|449|447|449.07|447.07|448.55|446.55|31
1609967760000|2021-01-06 21:16:00|448.98|446.98|449.22|447.22|449.36|447.36|448.98|446.98|30
1609967770000|2021-01-06 21:16:10|449.24|447.24|448.78|446.78|449.26|447.26|448.67|446.67|25
1609967780000|2021-01-06 21:16:20|448.65|446.65|448.57|446.57|448.65|446.65|448.41|446.41|32
1609967790000|2021-01-06 21:16:30|448.55|446.55|448.58|446.58|448.67|446.67|448.41|446.41|25
1609967800000|2021-01-06 21:16:40|448.54|446.54|448.72|446.72|448.72|446.72|448.36|446.36|29
1609967810000|2021-01-06 21:16:50|448.97|446.97|448.57|446.57|449.17|447.17|448.54|446.54|27
1609967820000|2021-01-06 21:17:00|448.6|446.6|448.38|446.38|448.6|446.6|448.3|446.3|35
1609967830000|2021-01-06 21:17:10|448.41|446.41|448.29|446.29|448.45|446.45|448.29|446.29|24
1609967840000|2021-01-06 21:17:20|448.3|446.3|448.31|446.31|448.44|446.44|448.28|446.28|21
1609967850000|2021-01-06 21:17:30|448.07|446.07|448.3|446.3|448.49|446.49|448.07|446.07|31
1609967860000|2021-01-06 21:17:40|448.31|446.31|448.74|446.74|448.75|446.75|448.31|446.31|22
1609967870000|2021-01-06 21:17:50|448.69|446.69|448.47|446.47|448.69|446.69|448.47|446.47|24
1609967880000|2021-01-06 21:18:00|448.46|446.46|448.26|446.26|448.49|446.49|448.25|446.25|18
1609967890000|2021-01-06 21:18:10|448.22|446.22|448.46|446.46|448.57|446.57|448.22|446.22|33
1609967900000|2021-01-06 21:18:20|448.45|446.45|448.24|446.24|448.55|446.55|448.22|446.22|26
1609967910000|2021-01-06 21:18:30|448.23|446.23|448.06|446.06|448.23|446.23|448.03|446.03|27
1609967920000|2021-01-06 21:18:40|448.11|446.11|448.33|446.33|448.38|446.38|448.04|446.04|26
1609967930000|2021-01-06 21:18:50|448.32|446.32|448.28|446.28|448.35|446.35|448.12|446.12|23
1609967940000|2021-01-06 21:19:00|448.29|446.29|448.19|446.19|448.29|446.29|448.11|446.11|18
1609967950000|2021-01-06 21:19:10|448.2|446.2|447.99|445.99|448.62|446.62|447.98|445.98|31
1609967960000|2021-01-06 21:19:20|448.09|446.09|447.82|445.82|448.19|446.19|447.69|445.69|18
1609967970000|2021-01-06 21:19:30|447.84|445.84|448.1|446.1|448.1|446.1|447.84|445.84|17
1609967980000|2021-01-06 21:19:40|448.11|446.11|448.24|446.24|448.31|446.31|448.11|446.11|10
1609967990000|2021-01-06 21:19:50|448.25|446.25|448.32|446.32|448.34|446.34|448.22|446.22|21
1609968000000|2021-01-06 21:20:00|448.31|446.31|447.9|445.9|448.69|446.69|447.9|445.9|28
1609968010000|2021-01-06 21:20:10|447.93|445.93|447.76|445.76|447.98|445.98|447.74|445.74|25
1609968020000|2021-01-06 21:20:20|447.79|445.79|447.74|445.74|447.93|445.93|447.71|445.71|28
1609968030000|2021-01-06 21:20:30|447.71|445.71|447.32|445.32|447.71|445.71|447.24|445.24|35
1609968040000|2021-01-06 21:20:40|447.26|445.26|447.66|445.66|447.86|445.86|447.25|445.25|25
1609968050000|2021-01-06 21:20:50|447.69|445.69|447.5|445.5|447.69|445.69|447.5|445.5|16
1609968060000|2021-01-06 21:21:00|447.45|445.45|447.48|445.48|447.48|445.48|447.37|445.37|23
1609968070000|2021-01-06 21:21:10|447.52|445.52|447.53|445.53|447.53|445.53|447.26|445.26|25
1609968080000|2021-01-06 21:21:20|447.55|445.55|447.37|445.37|447.69|445.69|447.32|445.32|30
1609968090000|2021-01-06 21:21:30|447.38|445.38|447.14|445.14|447.48|445.48|447.14|445.14|26
1609968100000|2021-01-06 21:21:40|447.15|445.15|447.1|445.1|447.19|445.19|447.09|445.09|17
1609968110000|2021-01-06 21:21:50|447.05|445.05|446.61|444.61|447.05|445.05|446.56|444.56|24
1609968120000|2021-01-06 21:22:00|446.64|444.64|447.08|445.08|447.09|445.09|446.63|444.63|26
1609968130000|2021-01-06 21:22:10|447.09|445.09|446.93|444.93|447.1|445.1|446.67|444.67|31
1609968140000|2021-01-06 21:22:20|446.94|444.94|446.57|444.57|446.96|444.96|446.57|444.57|28
1609968150000|2021-01-06 21:22:30|446.56|444.56|446.7|444.7|446.77|444.77|446.49|444.49|35
1609968160000|2021-01-06 21:22:40|446.71|444.71|446.62|444.62|446.99|444.99|446.62|444.62|30
1609968170000|2021-01-06 21:22:50|446.61|444.61|446.21|444.21|446.64|444.64|446.21|444.21|31
1609968180000|2021-01-06 21:23:00|446.14|444.14|445.69|443.69|446.15|444.15|445.4|443.4|35
1609968190000|2021-01-06 21:23:10|445.73|443.73|446.43|444.43|446.53|444.53|445.73|443.73|35
1609968200000|2021-01-06 21:23:20|446.29|444.29|446.37|444.37|446.5|444.5|446.26|444.26|26
1609968210000|2021-01-06 21:23:30|446.36|444.36|446.54|444.54|446.65|444.65|446.36|444.36|26
1609968220000|2021-01-06 21:23:40|446.52|444.52|446.78|444.78|446.94|444.94|446.43|444.43|28
1609968230000|2021-01-06 21:23:50|446.74|444.74|447.11|445.11|447.33|445.33|446.7|444.7|30
1609968240000|2021-01-06 21:24:00|447.15|445.15|447.32|445.32|447.39|445.39|447.03|445.03|27
1609968250000|2021-01-06 21:24:10|447.37|445.37|447.26|445.26|447.44|445.44|447.19|445.19|27
1609968260000|2021-01-06 21:24:20|447.27|445.27|447.46|445.46|447.47|445.47|447.18|445.18|21
1609968270000|2021-01-06 21:24:30|447.48|445.48|448.1|446.1|448.15|446.15|447.48|445.48|25
1609968280000|2021-01-06 21:24:40|448.13|446.13|448.34|446.34|448.45|446.45|448.1|446.1|20
1609968290000|2021-01-06 21:24:50|448.35|446.35|448.3|446.3|448.4|446.4|448.28|446.28|22
1609968300000|2021-01-06 21:25:00|448.33|446.33|448.08|446.08|448.39|446.39|448.02|446.02|28
1609968310000|2021-01-06 21:25:10|448.09|446.09|448.36|446.36|448.39|446.39|448.06|446.06|25
1609968320000|2021-01-06 21:25:20|448.37|446.37|448.42|446.42|448.42|446.42|448.36|446.36|18
1609968330000|2021-01-06 21:25:30|448.41|446.41|448.24|446.24|448.41|446.41|448.23|446.23|11
1609968340000|2021-01-06 21:25:40|448.23|446.23|448.31|446.31|448.31|446.31|448.01|446.01|25
1609968350000|2021-01-06 21:25:50|448.33|446.33|448.64|446.64|448.64|446.64|448.33|446.33|16
1609968360000|2021-01-06 21:26:00|448.66|446.66|448.47|446.47|448.7|446.7|448.44|446.44|8
1609968370000|2021-01-06 21:26:10|448.36|446.36|447.86|445.86|448.37|446.37|447.73|445.73|24
1609968380000|2021-01-06 21:26:20|447.85|445.85|447.7|445.7|447.87|445.87|447.62|445.62|26
1609968390000|2021-01-06 21:26:30|447.68|445.68|447.65|445.65|447.72|445.72|447.63|445.63|24
1609968400000|2021-01-06 21:26:40|447.63|445.63|447.78|445.78|447.78|445.78|447.5|445.5|24
1609968410000|2021-01-06 21:26:50|447.8|445.8|448.23|446.23|448.4|446.4|447.78|445.78|23
1609968420000|2021-01-06 21:27:00|448.26|446.26|448.03|446.03|448.34|446.34|448.02|446.02|25
1609968430000|2021-01-06 21:27:10|448.02|446.02|448.07|446.07|448.07|446.07|447.74|445.74|25
1609968440000|2021-01-06 21:27:20|448.1|446.1|448.04|446.04|448.1|446.1|448|446|24
1609968450000|2021-01-06 21:27:30|448|446|447.66|445.66|448.07|446.07|447.51|445.51|26
1609968460000|2021-01-06 21:27:40|447.73|445.73|448.22|446.22|448.22|446.22|447.65|445.65|34
1609968470000|2021-01-06 21:27:50|448.24|446.24|448.09|446.09|448.28|446.28|448.02|446.02|17
1609968480000|2021-01-06 21:28:00|448.1|446.1|448.1|446.1|448.17|446.17|448.09|446.09|18
1609968490000|2021-01-06 21:28:10|448.19|446.19|447.99|445.99|448.24|446.24|447.99|445.99|25
1609968500000|2021-01-06 21:28:20|447.98|445.98|447.67|445.67|447.98|445.98|447.67|445.67|24
1609968510000|2021-01-06 21:28:30|447.66|445.66|447.82|445.82|447.83|445.83|447.66|445.66|12
1609968520000|2021-01-06 21:28:40|447.8|445.8|448.1|446.1|448.1|446.1|447.79|445.79|21
1609968530000|2021-01-06 21:28:50|448.17|446.17|448.04|446.04|448.27|446.27|448.04|446.04|14
1609968540000|2021-01-06 21:29:00|448.03|446.03|448|446|448.08|446.08|447.87|445.87|20
1609968550000|2021-01-06 21:29:10|448.01|446.01|448.06|446.06|448.09|446.09|448.01|446.01|12
1609968560000|2021-01-06 21:29:20|448.09|446.09|448.04|446.04|448.09|446.09|448.02|446.02|7
1609968570000|2021-01-06 21:29:30|448.03|446.03|448.08|446.08|448.08|446.08|448|446|19
1609968580000|2021-01-06 21:29:40|448.07|446.07|447.93|445.93|448.42|446.42|447.83|445.83|26
1609968590000|2021-01-06 21:29:50|447.92|445.92|447.89|445.89|447.94|445.94|447.84|445.84|17
1609968600000|2021-01-06 21:30:00|447.88|445.88|447.9|445.9|447.95|445.95|447.85|445.85|16
1609968610000|2021-01-06 21:30:10|447.91|445.91|447.92|445.92|447.94|445.94|447.89|445.89|13
1609968620000|2021-01-06 21:30:20|447.93|445.93|447.92|445.92|447.98|445.98|447.86|445.86|19
1609968630000|2021-01-06 21:30:30|447.91|445.91|447.74|445.74|447.94|445.94|447.71|445.71|19
1609968640000|2021-01-06 21:30:40|447.77|445.77|447.27|445.27|447.83|445.83|447.25|445.25|29
1609968650000|2021-01-06 21:30:50|447.28|445.28|447.59|445.59|447.62|445.62|447.25|445.25|20
1609968660000|2021-01-06 21:31:00|447.58|445.58|447.43|445.43|447.58|445.58|447.42|445.42|14
1609968670000|2021-01-06 21:31:10|447.42|445.42|447.57|445.57|447.71|445.71|447.42|445.42|20
1609968680000|2021-01-06 21:31:20|447.58|445.58|447.45|445.45|447.64|445.64|447.23|445.23|21
1609968690000|2021-01-06 21:31:30|447.46|445.46|447.99|445.99|447.99|445.99|447.46|445.46|29
1609968700000|2021-01-06 21:31:40|448|446|448.3|446.3|448.3|446.3|447.98|445.98|9
1609968710000|2021-01-06 21:31:50|448.29|446.29|448.48|446.48|448.49|446.49|448.29|446.29|16
1609968720000|2021-01-06 21:32:00|448.51|446.51|448.89|446.89|449.18|447.18|448.51|446.51|28
1609968730000|2021-01-06 21:32:10|448.81|446.81|449.48|447.48|449.57|447.57|448.69|446.69|32
1609968740000|2021-01-06 21:32:20|449.43|447.43|449.26|447.26|449.48|447.48|449.11|447.11|22
1609968750000|2021-01-06 21:32:30|449.27|447.27|449.71|447.71|449.71|447.71|449.27|447.27|21
1609968760000|2021-01-06 21:32:40|449.39|447.39|449.54|447.54|449.71|447.71|449.39|447.39|7
1609968770000|2021-01-06 21:32:50|449.43|447.43|449.72|447.72|449.73|447.73|448.91|446.91|13
1609968780000|2021-01-06 21:33:00|449.71|447.71|449.29|447.29|449.75|447.75|449.18|447.18|33
1609968790000|2021-01-06 21:33:10|449.3|447.3|449.45|447.45|449.48|447.48|449.21|447.21|19
1609968800000|2021-01-06 21:33:20|449.46|447.46|449.31|447.31|449.46|447.46|449.09|447.09|28
1609968810000|2021-01-06 21:33:30|449.32|447.32|448.99|446.99|449.32|447.32|448.99|446.99|17
1609968820000|2021-01-06 21:33:40|449.02|447.02|448.96|446.96|449.15|447.15|448.7|446.7|20
1609968830000|2021-01-06 21:33:50|448.97|446.97|448.77|446.77|448.97|446.97|448.73|446.73|22
1609968840000|2021-01-06 21:34:00|448.66|446.66|448.4|446.4|448.66|446.66|448.37|446.37|18
1609968850000|2021-01-06 21:34:10|448.39|446.39|448.56|446.56|448.59|446.59|448.39|446.39|24
1609968860000|2021-01-06 21:34:20|448.55|446.55|448.41|446.41|448.64|446.64|448.4|446.4|25
1609968870000|2021-01-06 21:34:30|448.44|446.44|448.49|446.49|448.5|446.5|448.4|446.4|20
1609968880000|2021-01-06 21:34:40|448.48|446.48|448.28|446.28|448.49|446.49|448.27|446.27|22
1609968890000|2021-01-06 21:34:50|448.29|446.29|448.42|446.42|448.45|446.45|448.14|446.14|26
1609968900000|2021-01-06 21:35:00|448.43|446.43|448.42|446.42|448.44|446.44|448.25|446.25|12
1609968910000|2021-01-06 21:35:10|448.41|446.41|448.37|446.37|448.5|446.5|448.17|446.17|26
1609968920000|2021-01-06 21:35:20|448.36|446.36|447.93|445.93|448.36|446.36|447.9|445.9|21
1609968930000|2021-01-06 21:35:30|447.91|445.91|447.87|445.87|447.93|445.93|447.85|445.85|13
1609968940000|2021-01-06 21:35:40|447.86|445.86|447.74|445.74|447.95|445.95|447.74|445.74|14
1609968950000|2021-01-06 21:35:50|447.73|445.73|447.65|445.65|447.74|445.74|447.64|445.64|18
1609968960000|2021-01-06 21:36:00|447.64|445.64|447.38|445.38|447.65|445.65|447.38|445.38|14
1609968970000|2021-01-06 21:36:10|447.37|445.37|447.43|445.43|447.5|445.5|447.36|445.36|19
1609968980000|2021-01-06 21:36:20|447.51|445.51|447.7|445.7|447.71|445.71|447.47|445.47|20
1609968990000|2021-01-06 21:36:30|447.65|445.65|447.67|445.67|447.67|445.67|447.65|445.65|4
1609969000000|2021-01-06 21:36:40|447.68|445.68|447.56|445.56|447.68|445.68|447.53|445.53|9
1609969010000|2021-01-06 21:36:50|447.57|445.57|447.7|445.7|447.73|445.73|447.57|445.57|21
1609969020000|2021-01-06 21:37:00|447.71|445.71|448.25|446.25|448.25|446.25|447.7|445.7|21
1609969030000|2021-01-06 21:37:10|448.26|446.26|449.26|447.26|449.26|447.26|448.26|446.26|21
1609969040000|2021-01-06 21:37:20|448.97|446.97|449.31|447.31|449.32|447.32|448.88|446.88|22
1609969050000|2021-01-06 21:37:30|449.32|447.32|449.3|447.3|449.41|447.41|449.21|447.21|27
1609969060000|2021-01-06 21:37:40|449.31|447.31|449.49|447.49|449.52|447.52|449.31|447.31|15
1609969070000|2021-01-06 21:37:50|449.52|447.52|449.54|447.54|449.54|447.54|449.51|447.51|4
1609969080000|2021-01-06 21:38:00|449.55|447.55|449.62|447.62|449.63|447.63|449.55|447.55|18
1609969090000|2021-01-06 21:38:10|449.63|447.63|449.37|447.37|449.88|447.88|449.37|447.37|22
1609969100000|2021-01-06 21:38:20|449.4|447.4|449.68|447.68|449.68|447.68|449.37|447.37|27
1609969110000|2021-01-06 21:38:30|449.69|447.69|449.58|447.58|449.69|447.69|449.52|447.52|11
1609969120000|2021-01-06 21:38:40|449.59|447.59|449.72|447.72|449.72|447.72|449.59|447.59|12
1609969130000|2021-01-06 21:38:50|449.73|447.73|449.84|447.84|449.85|447.85|449.7|447.7|11
1609969140000|2021-01-06 21:39:00|449.68|447.68|450.29|448.29|450.3|448.3|449.68|447.68|23
1609969150000|2021-01-06 21:39:10|450.3|448.3|450.41|448.41|450.41|448.41|450.29|448.29|8
1609969160000|2021-01-06 21:39:20|450.44|448.44|450.96|448.96|450.96|448.96|450.44|448.44|23
1609969170000|2021-01-06 21:39:30|450.91|448.91|451.03|449.03|451.03|449.03|450.79|448.79|21
1609969180000|2021-01-06 21:39:40|451|449|450.7|448.7|451.06|449.06|450.7|448.7|25
1609969190000|2021-01-06 21:39:50|450.76|448.76|450.96|448.96|451.23|449.23|450.76|448.76|30
1609969200000|2021-01-06 21:40:00|450.95|448.95|450.9|448.9|450.95|448.95|450.7|448.7|20
1609969210000|2021-01-06 21:40:10|450.86|448.86|450.75|448.75|451.11|449.11|450.72|448.72|28
1609969220000|2021-01-06 21:40:20|450.74|448.74|450.72|448.72|450.88|448.88|450.72|448.72|31
1609969230000|2021-01-06 21:40:30|450.76|448.76|450.84|448.84|450.84|448.84|450.72|448.72|23
1609969240000|2021-01-06 21:40:40|450.81|448.81|450.85|448.85|450.91|448.91|450.8|448.8|23
1609969250000|2021-01-06 21:40:50|450.89|448.89|450.79|448.79|450.89|448.89|450.74|448.74|17
1609969260000|2021-01-06 21:41:00|450.77|448.77|450.76|448.76|450.78|448.78|450.75|448.75|16
1609969270000|2021-01-06 21:41:10|450.78|448.78|450.55|448.55|450.79|448.79|450.53|448.53|21
1609969280000|2021-01-06 21:41:20|450.51|448.51|450.58|448.58|450.77|448.77|450.48|448.48|25
1609969290000|2021-01-06 21:41:30|450.5|448.5|449.96|447.96|450.5|448.5|449.89|447.89|36
1609969300000|2021-01-06 21:41:40|449.95|447.95|450.45|448.45|450.75|448.75|449.9|447.9|27
1609969310000|2021-01-06 21:41:50|450.43|448.43|450.45|448.45|450.52|448.52|450.38|448.38|21
1609969320000|2021-01-06 21:42:00|450.46|448.46|450.51|448.51|450.53|448.53|450.36|448.36|15
1609969330000|2021-01-06 21:42:10|450.5|448.5|450.2|448.2|450.5|448.5|450.18|448.18|16
1609969340000|2021-01-06 21:42:20|450.18|448.18|450.42|448.42|450.59|448.59|450.18|448.18|25
1609969350000|2021-01-06 21:42:30|450.41|448.41|450.57|448.57|450.74|448.74|450.41|448.41|26
1609969360000|2021-01-06 21:42:40|450.69|448.69|450.6|448.6|450.69|448.69|450.47|448.47|9
1609969370000|2021-01-06 21:42:50|450.63|448.63|450.64|448.64|450.77|448.77|450.62|448.62|16
1609969380000|2021-01-06 21:43:00|450.76|448.76|450.45|448.45|450.83|448.83|450.32|448.32|23
1609969390000|2021-01-06 21:43:10|450.41|448.41|450.34|448.34|450.46|448.46|450.29|448.29|23
1609969400000|2021-01-06 21:43:20|450.35|448.35|450.07|448.07|450.37|448.37|450.02|448.02|30
1609969410000|2021-01-06 21:43:30|450.04|448.04|450|448|450.1|448.1|449.97|447.97|18
1609969420000|2021-01-06 21:43:40|449.94|447.94|449.42|447.42|449.94|447.94|449.4|447.4|29
1609969430000|2021-01-06 21:43:50|449.41|447.41|449.22|447.22|449.46|447.46|449.16|447.16|28
1609969440000|2021-01-06 21:44:00|449.23|447.23|449.53|447.53|449.55|447.55|449.21|447.21|31
1609969450000|2021-01-06 21:44:10|449.46|447.46|449.5|447.5|449.71|447.71|449.46|447.46|30
1609969460000|2021-01-06 21:44:20|449.49|447.49|449.23|447.23|449.5|447.5|449.2|447.2|29
1609969470000|2021-01-06 21:44:30|449.24|447.24|449.32|447.32|449.39|447.39|449.24|447.24|22
1609969480000|2021-01-06 21:44:40|449.3|447.3|448.95|446.95|449.3|447.3|448.9|446.9|27
1609969490000|2021-01-06 21:44:50|448.96|446.96|449.13|447.13|449.13|447.13|448.96|446.96|16
1609969500000|2021-01-06 21:45:00|449.14|447.14|449.68|447.68|449.68|447.68|449.1|447.1|13
1609969510000|2021-01-06 21:45:10|449.66|447.66|449.52|447.52|450.2|448.2|449.51|447.51|29
1609969520000|2021-01-06 21:45:20|449.55|447.55|449.26|447.26|449.55|447.55|449.24|447.24|27
1609969530000|2021-01-06 21:45:30|449.27|447.27|449.22|447.22|449.3|447.3|449.14|447.14|14
1609969540000|2021-01-06 21:45:40|449.25|447.25|449.04|447.04|449.3|447.3|449.02|447.02|15
1609969550000|2021-01-06 21:45:50|449.08|447.08|449.27|447.27|449.27|447.27|449.02|447.02|21
1609969560000|2021-01-06 21:46:00|449.23|447.23|449.11|447.11|449.27|447.27|449.01|447.01|25
1609969570000|2021-01-06 21:46:10|449.17|447.17|449.59|447.59|449.59|447.59|449.17|447.17|19
1609969580000|2021-01-06 21:46:20|449.6|447.6|450.09|448.09|450.19|448.19|449.52|447.52|16
1609969590000|2021-01-06 21:46:30|450.08|448.08|449.79|447.79|450.15|448.15|449.78|447.78|21
1609969600000|2021-01-06 21:46:40|449.75|447.75|449.19|447.19|449.75|447.75|449.18|447.18|24
1609969610000|2021-01-06 21:46:50|449.16|447.16|449.25|447.25|449.33|447.33|449.09|447.09|24
1609969620000|2021-01-06 21:47:00|449.26|447.26|449.22|447.22|449.3|447.3|449.22|447.22|19
1609969630000|2021-01-06 21:47:10|449.2|447.2|449.82|447.82|449.82|447.82|449.2|447.2|26
1609969640000|2021-01-06 21:47:20|449.86|447.86|449.77|447.77|450.04|448.04|449.59|447.59|25
1609969650000|2021-01-06 21:47:30|449.72|447.72|449.78|447.78|449.83|447.83|449.72|447.72|4
1609969660000|2021-01-06 21:47:40|449.79|447.79|449.34|447.34|449.87|447.87|449.34|447.34|21
1609969670000|2021-01-06 21:47:50|449.21|447.21|449.56|447.56|449.67|447.67|449.21|447.21|28
1609969680000|2021-01-06 21:48:00|449.45|447.45|449.66|447.66|449.75|447.75|449.3|447.3|33
1609969690000|2021-01-06 21:48:10|449.62|447.62|449.59|447.59|449.64|447.64|449.53|447.53|25
1609969700000|2021-01-06 21:48:20|449.58|447.58|449.85|447.85|449.86|447.86|449.5|447.5|24
1609969710000|2021-01-06 21:48:30|449.86|447.86|450.28|448.28|450.34|448.34|449.86|447.86|22
1609969720000|2021-01-06 21:48:40|450.29|448.29|450.32|448.32|450.33|448.33|450.23|448.23|23
1609969730000|2021-01-06 21:48:50|450.33|448.33|450.4|448.4|450.4|448.4|450.28|448.28|15
1609969740000|2021-01-06 21:49:00|450.41|448.41|450.21|448.21|450.42|448.42|450.07|448.07|25
1609969750000|2021-01-06 21:49:10|450.16|448.16|449.91|447.91|450.16|448.16|449.9|447.9|22
1609969760000|2021-01-06 21:49:20|449.92|447.92|449.51|447.51|450.14|448.14|449.47|447.47|34
1609969770000|2021-01-06 21:49:30|449.49|447.49|449.91|447.91|449.91|447.91|449.47|447.47|30
1609969780000|2021-01-06 21:49:40|449.9|447.9|449.75|447.75|450.03|448.03|449.69|447.69|31
1609969790000|2021-01-06 21:49:50|449.74|447.74|449.92|447.92|449.92|447.92|449.74|447.74|24
1609969800000|2021-01-06 21:50:00|449.87|447.87|450.12|448.12|450.13|448.13|449.87|447.87|23
1609969810000|2021-01-06 21:50:10|450.15|448.15|450.12|448.12|450.17|448.17|450.06|448.06|14
1609969820000|2021-01-06 21:50:20|450.14|448.14|450.31|448.31|450.48|448.48|450.12|448.12|22
1609969830000|2021-01-06 21:50:30|450.41|448.41|450.37|448.37|450.41|448.41|450.28|448.28|21
1609969840000|2021-01-06 21:50:40|450.36|448.36|450.43|448.43|450.5|448.5|450.33|448.33|17
1609969850000|2021-01-06 21:50:50|450.42|448.42|450.05|448.05|450.42|448.42|450.03|448.03|21
1609969860000|2021-01-06 21:51:00|450.03|448.03|450.22|448.22|450.31|448.31|450.03|448.03|23
1609969870000|2021-01-06 21:51:10|450.31|448.31|450.34|448.34|450.48|448.48|450.28|448.28|26
1609969880000|2021-01-06 21:51:20|450.35|448.35|449.99|447.99|450.35|448.35|449.91|447.91|16
1609969890000|2021-01-06 21:51:30|450.06|448.06|450.23|448.23|450.25|448.25|450.01|448.01|25
1609969900000|2021-01-06 21:51:40|450.22|448.22|450.03|448.03|450.22|448.22|450.01|448.01|12
1609969910000|2021-01-06 21:51:50|450.01|448.01|450.04|448.04|450.04|448.04|450|448|10
1609969920000|2021-01-06 21:52:00|450.07|448.07|450.25|448.25|450.42|448.42|450.06|448.06|30
1609969930000|2021-01-06 21:52:10|450.22|448.22|449.84|447.84|450.24|448.24|449.84|447.84|18
1609969940000|2021-01-06 21:52:20|449.83|447.83|449.98|447.98|450.02|448.02|449.83|447.83|28
1609969950000|2021-01-06 21:52:30|449.99|447.99|450|448|450.04|448.04|449.99|447.99|16
1609969960000|2021-01-06 21:52:40|449.99|447.99|450.13|448.13|450.13|448.13|449.96|447.96|22
1609969970000|2021-01-06 21:52:50|450.12|448.12|450.05|448.05|450.34|448.34|450.05|448.05|17
1609969980000|2021-01-06 21:53:00|450.04|448.04|449.5|447.5|450.04|448.04|449.41|447.41|29
1609969990000|2021-01-06 21:53:10|449.42|447.42|449.87|447.87|449.88|447.88|449.39|447.39|24
1609970000000|2021-01-06 21:53:20|449.85|447.85|449.91|447.91|449.94|447.94|449.71|447.71|27
1609970010000|2021-01-06 21:53:30|449.92|447.92|450.5|448.5|450.5|448.5|449.86|447.86|22
1609970020000|2021-01-06 21:53:40|450.49|448.49|450.5|448.5|450.55|448.55|450.43|448.43|19
1609970030000|2021-01-06 21:53:50|450.51|448.51|450.45|448.45|450.52|448.52|450.43|448.43|22
1609970040000|2021-01-06 21:54:00|450.46|448.46|450.47|448.47|450.66|448.66|450.44|448.44|13
1609970050000|2021-01-06 21:54:10|450.54|448.54|450.52|448.52|450.69|448.69|450.51|448.51|20
1609970060000|2021-01-06 21:54:20|450.47|448.47|450.55|448.55|450.61|448.61|450.45|448.45|23
1609970070000|2021-01-06 21:54:30|450.57|448.57|450.36|448.36|450.57|448.57|450.33|448.33|24
1609970080000|2021-01-06 21:54:40|450.37|448.37|450.28|448.28|450.41|448.41|450.24|448.24|16
1609970090000|2021-01-06 21:54:50|450.37|448.37|450.29|448.29|450.51|448.51|450.28|448.28|22
1609970100000|2021-01-06 21:55:00|450.31|448.31|450.55|448.55|450.56|448.56|450.31|448.31|16
1609970110000|2021-01-06 21:55:10|450.54|448.54|450.16|448.16|450.54|448.54|450.09|448.09|23
1609970120000|2021-01-06 21:55:20|450.11|448.11|450.22|448.22|450.23|448.23|450.1|448.1|12
1609970130000|2021-01-06 21:55:30|450.23|448.23|450.23|448.23|450.54|448.54|450.19|448.19|16
1609970140000|2021-01-06 21:55:40|450.22|448.22|450.21|448.21|450.23|448.23|450.2|448.2|4
1609970150000|2021-01-06 21:55:50|450.22|448.22|450.54|448.54|450.54|448.54|450.22|448.22|6
1609970160000|2021-01-06 21:56:00|450.53|448.53|449.99|447.99|450.54|448.54|449.98|447.98|20
1609970170000|2021-01-06 21:56:10|450.01|448.01|450.04|448.04|450.12|448.12|449.86|447.86|31
1609970180000|2021-01-06 21:56:20|450.05|448.05|449.72|447.72|450.14|448.14|449.65|447.65|26
1609970190000|2021-01-06 21:56:30|449.73|447.73|449.5|447.5|449.82|447.82|449.45|447.45|19
1609970200000|2021-01-06 21:56:40|449.51|447.51|449.31|447.31|449.51|447.51|449.27|447.27|19
1609970210000|2021-01-06 21:56:50|449.38|447.38|449.59|447.59|449.66|447.66|449.38|447.38|25
1609970220000|2021-01-06 21:57:00|449.6|447.6|449.31|447.31|449.6|447.6|449.24|447.24|26
1609970230000|2021-01-06 21:57:10|449.29|447.29|449|447|449.29|447.29|448.94|446.94|30
1609970240000|2021-01-06 21:57:20|449.03|447.03|449.06|447.06|449.13|447.13|449.01|447.01|20
1609970250000|2021-01-06 21:57:30|449.09|447.09|449.01|447.01|449.2|447.2|449.01|447.01|25
1609970260000|2021-01-06 21:57:40|448.96|446.96|448.61|446.61|448.98|446.98|448.57|446.57|34
1609970270000|2021-01-06 21:57:50|448.65|446.65|449.01|447.01|449.05|447.05|448.65|446.65|35
1609970280000|2021-01-06 21:58:00|449|447|449.05|447.05|449.11|447.11|448.98|446.98|27
1609970290000|2021-01-06 21:58:10|449.07|447.07|449.04|447.04|449.07|447.07|448.96|446.96|27
1609970300000|2021-01-06 21:58:20|449.01|447.01|448.83|446.83|449.05|447.05|448.78|446.78|28
1609970310000|2021-01-06 21:58:30|448.87|446.87|449.12|447.12|449.13|447.13|448.83|446.83|28
1609970320000|2021-01-06 21:58:40|449.13|447.13|448.91|446.91|449.13|447.13|448.86|446.86|23
1609970330000|2021-01-06 21:58:50|448.93|446.93|448.87|446.87|449.03|447.03|448.8|446.8|24
1609970340000|2021-01-06 21:59:00|448.91|446.91|448.97|446.97|448.97|446.97|448.8|446.8|15
1609970350000|2021-01-06 21:59:10|448.98|446.98|448.86|446.86|448.98|446.98|448.83|446.83|10
1609970360000|2021-01-06 21:59:20|448.92|446.92|448.81|446.81|448.92|446.92|448.8|446.8|15
1609970370000|2021-01-06 21:59:30|448.8|446.8|448.8|446.8|448.83|446.83|448.8|446.8|13
1609970380000|2021-01-06 21:59:40|448.79|446.79|448.95|446.95|448.95|446.95|448.57|446.57|24
1609970390000|2021-01-06 21:59:50|448.93|446.93|448.94|446.94|448.96|446.96|448.92|446.92|15
1609970400000|2021-01-06 22:00:00|448.96|446.96|448.96|446.96|449.07|447.07|448.94|446.94|15
1609970410000|2021-01-06 22:00:10|448.89|446.89|449.05|447.05|449.05|447.05|448.88|446.88|14
1609970420000|2021-01-06 22:00:20|449.06|447.06|449.08|447.08|449.14|447.14|449.01|447.01|15
1609970430000|2021-01-06 22:00:30|449.1|447.1|449.14|447.14|449.16|447.16|449.09|447.09|9
1609970440000|2021-01-06 22:00:40|449.13|447.13|448.81|446.81|449.13|447.13|448.8|446.8|21
1609970450000|2021-01-06 22:00:50|448.76|446.76|448.55|446.55|448.76|446.76|448.51|446.51|28
1609970460000|2021-01-06 22:01:00|448.53|446.53|448.55|446.55|448.62|446.62|448.5|446.5|26
1609970470000|2021-01-06 22:01:10|448.54|446.54|448.69|446.69|448.75|446.75|448.51|446.51|32
1609970480000|2021-01-06 22:01:20|448.67|446.67|448.8|446.8|448.8|446.8|448.66|446.66|17
1609970490000|2021-01-06 22:01:30|448.78|446.78|448.78|446.78|448.82|446.82|448.76|446.76|16
1609970500000|2021-01-06 22:01:40|448.79|446.79|448.74|446.74|448.8|446.8|448.74|446.74|8
1609970510000|2021-01-06 22:01:50|448.73|446.73|448.7|446.7|448.73|446.73|448.65|446.65|17
1609970520000|2021-01-06 22:02:00|448.71|446.71|448.89|446.89|448.89|446.89|448.71|446.71|18
1609970530000|2021-01-06 22:02:10|448.88|446.88|448.91|446.91|448.93|446.93|448.88|446.88|8
1609970540000|2021-01-06 22:02:20|448.92|446.92|448.99|446.99|449|447|448.92|446.92|19
1609970550000|2021-01-06 22:02:30|449|447|449.15|447.15|449.15|447.15|448.98|446.98|17
1609970560000|2021-01-06 22:02:40|449.16|447.16|449.55|447.55|449.6|447.6|449.15|447.15|25
1609970570000|2021-01-06 22:02:50|449.54|447.54|449.36|447.36|449.54|447.54|449.35|447.35|22
1609970580000|2021-01-06 22:03:00|449.39|447.39|449.32|447.32|449.39|447.39|449.16|447.16|22
1609970590000|2021-01-06 22:03:10|449.35|447.35|449.31|447.31|449.35|447.35|449.3|447.3|14
1609970600000|2021-01-06 22:03:20|449.3|447.3|449.26|447.26|449.32|447.32|449.26|447.26|14
1609970610000|2021-01-06 22:03:30|449.25|447.25|449.19|447.19|449.26|447.26|449.13|447.13|14
1609970620000|2021-01-06 22:03:40|449.22|447.22|449.22|447.22|449.29|447.29|449.17|447.17|15
1609970630000|2021-01-06 22:03:50|449.23|447.23|449.13|447.13|449.23|447.23|449.13|447.13|5
1609970640000|2021-01-06 22:04:00|449.12|447.12|449.3|447.3|449.31|447.31|449.12|447.12|17
1609970650000|2021-01-06 22:04:10|449.31|447.31|449.34|447.34|449.35|447.35|449.3|447.3|16
1609970660000|2021-01-06 22:04:20|449.33|447.33|449.39|447.39|449.42|447.42|449.31|447.31|15
1609970670000|2021-01-06 22:04:30|449.36|447.36|449.63|447.63|449.65|447.65|449.36|447.36|15
1609970680000|2021-01-06 22:04:40|449.64|447.64|449.75|447.75|449.76|447.76|449.64|447.64|10
1609970690000|2021-01-06 22:04:50|449.76|447.76|449.71|447.71|449.78|447.78|449.71|447.71|14
1609970700000|2021-01-06 22:05:00|449.7|447.7|449.69|447.69|449.79|447.79|449.64|447.64|15
1609970710000|2021-01-06 22:05:10|449.7|447.7|449.25|447.25|449.74|447.74|449.25|447.25|28
1609970720000|2021-01-06 22:05:20|449.24|447.24|449.6|447.6|449.61|447.61|449.23|447.23|22
1609970730000|2021-01-06 22:05:30|449.61|447.61|449.64|447.64|449.64|447.64|449.6|447.6|11
1609970740000|2021-01-06 22:05:40|449.69|447.69|449.87|447.87|449.87|447.87|449.69|447.69|24
1609970750000|2021-01-06 22:05:50|449.88|447.88|449.91|447.91|449.92|447.92|449.86|447.86|16
1609970760000|2021-01-06 22:06:00|449.89|447.89|449.92|447.92|449.93|447.93|449.89|447.89|6
1609970770000|2021-01-06 22:06:10|449.91|447.91|450.03|448.03|450.04|448.04|449.9|447.9|17
1609970780000|2021-01-06 22:06:20|450.04|448.04|450.01|448.01|450.06|448.06|450|448|15
1609970790000|2021-01-06 22:06:30|450.02|448.02|450.06|448.06|450.06|448.06|450.01|448.01|14
1609970800000|2021-01-06 22:06:40|450.07|448.07|450.32|448.32|450.33|448.33|450.07|448.07|22
1609970810000|2021-01-06 22:06:50|450.31|448.31|450.3|448.3|450.33|448.33|450.28|448.28|12
1609970820000|2021-01-06 22:07:00|450.32|448.32|450.33|448.33|450.37|448.37|450.3|448.3|18
1609970830000|2021-01-06 22:07:10|450.35|448.35|450.34|448.34|450.44|448.44|450.34|448.34|21
1609970840000|2021-01-06 22:07:20|450.38|448.38|450.44|448.44|450.44|448.44|450.32|448.32|22
1609970850000|2021-01-06 22:07:30|450.43|448.43|450.47|448.47|450.48|448.48|450.4|448.4|14
1609970860000|2021-01-06 22:07:40|450.48|448.48|450.46|448.46|450.51|448.51|450.46|448.46|13
1609970870000|2021-01-06 22:07:50|450.49|448.49|450.47|448.47|450.49|448.49|450.46|448.46|6
1609970880000|2021-01-06 22:08:00|450.48|448.48|450.51|448.51|450.53|448.53|450.44|448.44|21
1609970890000|2021-01-06 22:08:10|450.5|448.5|450.54|448.54|450.55|448.55|450.5|448.5|14
1609970900000|2021-01-06 22:08:20|450.55|448.55|450.62|448.62|450.62|448.62|450.55|448.55|12
1609970910000|2021-01-06 22:08:30|450.6|448.6|450.43|448.43|450.6|448.6|450.42|448.42|21
1609970920000|2021-01-06 22:08:40|450.4|448.4|450.42|448.42|450.49|448.49|450.4|448.4|21
1609970930000|2021-01-06 22:08:50|450.43|448.43|450.44|448.44|450.52|448.52|450.42|448.42|14
1609970940000|2021-01-06 22:09:00|450.45|448.45|450.56|448.56|450.57|448.57|450.44|448.44|17
1609970950000|2021-01-06 22:09:10|450.61|448.61|450.63|448.63|450.63|448.63|450.61|448.61|7
1609970960000|2021-01-06 22:09:20|450.62|448.62|450.71|448.71|450.71|448.71|450.6|448.6|13
1609970970000|2021-01-06 22:09:30|450.72|448.72|450.74|448.74|450.76|448.76|450.66|448.66|12
1609970980000|2021-01-06 22:09:40|450.66|448.66|450.86|448.86|450.88|448.88|450.66|448.66|12
1609970990000|2021-01-06 22:09:50|450.87|448.87|451.01|449.01|451.01|449.01|450.87|448.87|15
1609971000000|2021-01-06 22:10:00|451.02|449.02|451.15|449.15|451.16|449.16|451.02|449.02|5
1609971010000|2021-01-06 22:10:10|451.16|449.16|451.15|449.15|451.16|449.16|451.11|449.11|11
1609971020000|2021-01-06 22:10:20|451.16|449.16|451.17|449.17|451.17|449.17|451.13|449.13|6
1609971030000|2021-01-06 22:10:30|451.16|449.16|451.11|449.11|451.16|449.16|451.06|449.06|19
1609971040000|2021-01-06 22:10:40|451.09|449.09|451.12|449.12|451.13|449.13|451.08|449.08|15
1609971050000|2021-01-06 22:10:50|451.1|449.1|451.12|449.12|451.12|449.12|451.09|449.09|14
1609971060000|2021-01-06 22:11:00|451.09|449.09|451.13|449.13|451.15|449.15|451.09|449.09|21
1609971070000|2021-01-06 22:11:10|451.1|449.1|451.09|449.09|451.12|449.12|451.09|449.09|11
1609971080000|2021-01-06 22:11:20|451.1|449.1|451.04|449.04|451.19|449.19|451.04|449.04|14
1609971090000|2021-01-06 22:11:30|451.05|449.05|451.06|449.06|451.06|449.06|451.05|449.05|4
1609971100000|2021-01-06 22:11:40|451.08|449.08|451.11|449.11|451.17|449.17|451.08|449.08|6
1609971110000|2021-01-06 22:11:50|451.12|449.12|451.27|449.27|451.27|449.27|451.11|449.11|5
1609971120000|2021-01-06 22:12:00|451.28|449.28|451.65|449.65|451.66|449.66|451.14|449.14|13
1609971130000|2021-01-06 22:12:10|451.66|449.66|451.78|449.78|451.79|449.79|451.61|449.61|10
1609971140000|2021-01-06 22:12:20|451.81|449.81|451.82|449.82|451.83|449.83|451.8|449.8|15
1609971150000|2021-01-06 22:12:30|451.85|449.85|451.83|449.83|451.85|449.85|451.83|449.83|2
1609971160000|2021-01-06 22:12:40|451.86|449.86|452.05|450.05|452.06|450.06|451.84|449.84|7
1609971170000|2021-01-06 22:12:50|452.06|450.06|452.01|450.01|452.06|450.06|452.01|450.01|2
1609971180000|2021-01-06 22:13:00|451.95|449.95|451.72|449.72|451.95|449.95|451.71|449.71|15
1609971190000|2021-01-06 22:13:10|451.71|449.71|451.58|449.58|451.71|449.71|451.58|449.58|11
1609971200000|2021-01-06 22:13:20|451.51|449.51|451.26|449.26|451.51|449.51|451.23|449.23|22
1609971210000|2021-01-06 22:13:30|451.25|449.25|450.98|448.98|451.25|449.25|450.98|448.98|20
1609971220000|2021-01-06 22:13:40|450.97|448.97|451.02|449.02|451.08|449.08|450.97|448.97|14
1609971230000|2021-01-06 22:13:50|451.03|449.03|451.32|449.32|451.32|449.32|451.03|449.03|13
1609971240000|2021-01-06 22:14:00|451.33|449.33|451.44|449.44|451.44|449.44|451.33|449.33|12
1609971250000|2021-01-06 22:14:10|451.46|449.46|451.48|449.48|451.64|449.64|451.45|449.45|11
1609971260000|2021-01-06 22:14:20|451.68|449.68|451.73|449.73|451.73|449.73|451.68|449.68|4
1609971270000|2021-01-06 22:14:30|451.74|449.74|451.85|449.85|451.85|449.85|451.72|449.72|10
1609971280000|2021-01-06 22:14:40|451.86|449.86|452.35|450.35|452.35|450.35|451.83|449.83|14
1609971290000|2021-01-06 22:14:50|452.36|450.36|452.46|450.46|452.46|450.46|452.35|450.35|11
1609971300000|2021-01-06 22:15:00|452.44|450.44|452.59|450.59|452.65|450.65|452.44|450.44|15
1609971310000|2021-01-06 22:15:10|452.62|450.62|452.77|450.77|452.92|450.92|452.53|450.53|12
1609971320000|2021-01-06 22:15:20|452.76|450.76|453.76|451.76|453.76|451.76|452.76|450.76|17
1609971330000|2021-01-06 22:15:30|453.83|451.83|453.91|451.91|453.91|451.91|453.8|451.8|18
1609971340000|2021-01-06 22:15:40|453.87|451.87|453.92|451.92|453.94|451.94|453.87|451.87|12
1609971350000|2021-01-06 22:15:50|453.9|451.9|453.9|451.9|453.97|451.97|453.9|451.9|8
1609971360000|2021-01-06 22:16:00|453.92|451.92|453.76|451.76|454|452|453.76|451.76|22
1609971370000|2021-01-06 22:16:10|453.75|451.75|453.01|451.01|453.8|451.8|452.96|450.96|30
1609971380000|2021-01-06 22:16:20|453|451|452.68|450.68|453|451|452.68|450.68|31
1609971390000|2021-01-06 22:16:30|452.69|450.69|452.33|450.33|452.7|450.7|452.31|450.31|26
1609971400000|2021-01-06 22:16:40|452.34|450.34|452.14|450.14|452.37|450.37|452.1|450.1|28
1609971410000|2021-01-06 22:16:50|452.13|450.13|451.74|449.74|452.13|450.13|451.71|449.71|16
1609971420000|2021-01-06 22:17:00|451.71|449.71|452.04|450.04|452.05|450.05|451.71|449.71|16
1609971430000|2021-01-06 22:17:10|452.01|450.01|451.98|449.98|452.04|450.04|451.89|449.89|23
1609971440000|2021-01-06 22:17:20|451.97|449.97|451.94|449.94|451.97|449.97|451.92|449.92|7
1609971450000|2021-01-06 22:17:30|451.95|449.95|451.94|449.94|451.95|449.95|451.94|449.94|4
1609971460000|2021-01-06 22:17:40|451.93|449.93|451.89|449.89|451.93|449.93|451.88|449.88|18
1609971470000|2021-01-06 22:17:50|451.87|449.87|451.73|449.73|451.9|449.9|451.73|449.73|15
1609971480000|2021-01-06 22:18:00|451.74|449.74|451.44|449.44|451.77|449.77|451.44|449.44|18
1609971490000|2021-01-06 22:18:10|451.43|449.43|451.14|449.14|451.43|449.43|451.11|449.11|22
1609971500000|2021-01-06 22:18:20|451.12|449.12|451.13|449.13|451.16|449.16|451.05|449.05|14
1609971510000|2021-01-06 22:18:30|451.14|449.14|451.22|449.22|451.26|449.26|451.13|449.13|14
1609971520000|2021-01-06 22:18:40|451.23|449.23|451.17|449.17|451.23|449.23|451.15|449.15|16
1609971530000|2021-01-06 22:18:50|451.18|449.18|451.21|449.21|451.21|449.21|451.11|449.11|25
1609971540000|2021-01-06 22:19:00|451.19|449.19|451.19|449.19|451.19|449.19|451.18|449.18|3
1609971550000|2021-01-06 22:19:10|451.2|449.2|451.24|449.24|451.24|449.24|451.15|449.15|14
1609971560000|2021-01-06 22:19:20|451.23|449.23|451.24|449.24|451.28|449.28|451.22|449.22|11
1609971570000|2021-01-06 22:19:30|451.26|449.26|451.25|449.25|451.31|449.31|451.25|449.25|20
1609971580000|2021-01-06 22:19:40|451.24|449.24|451.24|449.24|451.27|449.27|451.24|449.24|6
1609971590000|2021-01-06 22:19:50|451.23|449.23|451.21|449.21|451.24|449.24|451.21|449.21|10
1609971600000|2021-01-06 22:20:00|451.23|449.23|451.25|449.25|451.29|449.29|451.23|449.23|4
1609971610000|2021-01-06 22:20:10|451.23|449.23|451.22|449.22|451.23|449.23|451.22|449.22|2
1609971620000|2021-01-06 22:20:20|451.2|449.2|451.23|449.23|451.23|449.23|451.2|449.2|3
1609971630000|2021-01-06 22:20:30|451.19|449.19|451.19|449.19|451.19|449.19|451.14|449.14|6
1609971640000|2021-01-06 22:20:40|451.18|449.18|451.17|449.17|451.18|449.18|451.14|449.14|13
1609971650000|2021-01-06 22:20:50|451.18|449.18|451.19|449.19|451.2|449.2|451.15|449.15|17
1609971660000|2021-01-06 22:21:00|451.17|449.17|451.19|449.19|451.19|449.19|451.17|449.17|2
1609971670000|2021-01-06 22:21:10|451.2|449.2|451.13|449.13|451.2|449.2|451.13|449.13|3
1609971680000|2021-01-06 22:21:20|451.14|449.14|451.15|449.15|451.15|449.15|451.14|449.14|4
1609971690000|2021-01-06 22:21:30|451.17|449.17|451.15|449.15|451.2|449.2|451.12|449.12|14
1609971700000|2021-01-06 22:21:40|451.28|449.28|451.38|449.38|451.38|449.38|451.22|449.22|14
1609971710000|2021-01-06 22:21:50|451.36|449.36|451.32|449.32|451.36|449.36|451.3|449.3|20
1609971720000|2021-01-06 22:22:00|451.31|449.31|451.32|449.32|451.33|449.33|451.31|449.31|14
1609971730000|2021-01-06 22:22:10|451.31|449.31|451.37|449.37|451.41|449.41|451.3|449.3|18
1609971740000|2021-01-06 22:22:20|451.38|449.38|451.37|449.37|451.38|449.38|451.36|449.36|5
1609971750000|2021-01-06 22:22:30|451.38|449.38|451.4|449.4|451.42|449.42|451.37|449.37|8
1609971760000|2021-01-06 22:22:40|451.42|449.42|451.42|449.42|451.43|449.43|451.42|449.42|3
1609971770000|2021-01-06 22:22:50|451.43|449.43|451.43|449.43|451.43|449.43|451.42|449.42|5
1609971780000|2021-01-06 22:23:00|451.42|449.42|451.45|449.45|451.45|449.45|451.38|449.38|10
1609971790000|2021-01-06 22:23:10|451.46|449.46|451.38|449.38|451.46|449.46|451.38|449.38|6
1609971800000|2021-01-06 22:23:20|451.39|449.39|451.41|449.41|451.41|449.41|451.38|449.38|5
1609971810000|2021-01-06 22:23:30|451.39|449.39|451.4|449.4|451.42|449.42|451.39|449.39|9
1609971820000|2021-01-06 22:23:40|451.45|449.45|451.49|449.49|451.57|449.57|451.44|449.44|7
1609971830000|2021-01-06 22:23:50|451.52|449.52|451.53|449.53|451.56|449.56|451.49|449.49|12
1609971840000|2021-01-06 22:24:00|451.55|449.55|451.55|449.55|451.55|449.55|451.53|449.53|5
1609971850000|2021-01-06 22:24:10|451.53|449.53|451.55|449.55|451.55|449.55|451.53|449.53|2
1609971860000|2021-01-06 22:24:20|451.53|449.53|451.47|449.47|451.53|449.53|451.47|449.47|2
1609971870000|2021-01-06 22:24:30|451.48|449.48|451.58|449.58|451.59|449.59|451.48|449.48|17
1609971880000|2021-01-06 22:24:40|451.6|449.6|451.58|449.58|451.6|449.6|451.58|449.58|13
1609971890000|2021-01-06 22:24:50|451.59|449.59|451.6|449.6|451.6|449.6|451.57|449.57|13
1609971900000|2021-01-06 22:25:00|451.59|449.59|451.6|449.6|451.62|449.62|451.59|449.59|16
1609971910000|2021-01-06 22:25:10|451.61|449.61|451.63|449.63|451.65|449.65|451.59|449.59|17
1609971920000|2021-01-06 22:25:20|451.64|449.64|451.76|449.76|451.87|449.87|451.64|449.64|15
1609971930000|2021-01-06 22:25:30|451.73|449.73|451.84|449.84|451.84|449.84|451.67|449.67|21
1609971940000|2021-01-06 22:25:40|451.85|449.85|451.92|449.92|451.96|449.96|451.81|449.81|24
1609971950000|2021-01-06 22:25:50|451.89|449.89|451.96|449.96|452.01|450.01|451.89|449.89|12
1609971960000|2021-01-06 22:26:00|452|450|451.92|449.92|452.02|450.02|451.92|449.92|8
1609971970000|2021-01-06 22:26:10|451.97|449.97|452.37|450.37|452.37|450.37|451.97|449.97|18
1609971980000|2021-01-06 22:26:20|452.33|450.33|452.61|450.61|452.64|450.64|452.33|450.33|14
1609971990000|2021-01-06 22:26:30|452.63|450.63|452.63|450.63|452.67|450.67|452.61|450.61|13
1609972000000|2021-01-06 22:26:40|452.64|450.64|452.75|450.75|452.85|450.85|452.64|450.64|14
1609972010000|2021-01-06 22:26:50|452.72|450.72|452.84|450.84|452.88|450.88|452.67|450.67|19
1609972020000|2021-01-06 22:27:00|452.88|450.88|452.91|450.91|453.1|451.1|452.84|450.84|22
1609972030000|2021-01-06 22:27:10|452.88|450.88|452.9|450.9|452.96|450.96|452.88|450.88|16
1609972040000|2021-01-06 22:27:20|452.88|450.88|452.85|450.85|452.89|450.89|452.84|450.84|23
1609972050000|2021-01-06 22:27:30|452.86|450.86|452.92|450.92|452.92|450.92|452.86|450.86|13
1609972060000|2021-01-06 22:27:40|452.93|450.93|452.93|450.93|452.93|450.93|452.91|450.91|3
1609972070000|2021-01-06 22:27:50|452.91|450.91|452.91|450.91|452.91|450.91|452.91|450.91|1
1609972080000|2021-01-06 22:28:00|452.94|450.94|452.97|450.97|453|451|452.83|450.83|20
1609972090000|2021-01-06 22:28:10|452.94|450.94|453.39|451.39|453.39|451.39|452.94|450.94|17
1609972100000|2021-01-06 22:28:20|453.38|451.38|453.47|451.47|453.47|451.47|453.38|451.38|16
1609972110000|2021-01-06 22:28:30|453.44|451.44|453.55|451.55|453.55|451.55|453.44|451.44|13
1609972120000|2021-01-06 22:28:40|453.56|451.56|453.65|451.65|453.67|451.67|453.56|451.56|14
1609972130000|2021-01-06 22:28:50|453.66|451.66|453.67|451.67|453.68|451.68|453.58|451.58|15
1609972140000|2021-01-06 22:29:00|453.68|451.68|453.6|451.6|453.69|451.69|453.59|451.59|13
1609972150000|2021-01-06 22:29:10|453.61|451.61|453.6|451.6|453.68|451.68|453.59|451.59|12
1609972160000|2021-01-06 22:29:20|453.68|451.68|453.7|451.7|453.71|451.71|453.68|451.68|3
1609972170000|2021-01-06 22:29:30|453.64|451.64|453.89|451.89|453.89|451.89|453.64|451.64|2
1609972180000|2021-01-06 22:29:40|453.9|451.9|453.91|451.91|453.93|451.93|453.89|451.89|5
1609972190000|2021-01-06 22:29:50|453.89|451.89|453.79|451.79|453.91|451.91|453.79|451.79|12
1609972200000|2021-01-06 22:30:00|453.8|451.8|453.46|451.46|453.81|451.81|453.46|451.46|23
1609972210000|2021-01-06 22:30:10|453.45|451.45|453.36|451.36|453.45|451.45|453.36|451.36|16
1609972220000|2021-01-06 22:30:20|453.35|451.35|453.33|451.33|453.38|451.38|453.26|451.26|17
1609972230000|2021-01-06 22:30:30|453.34|451.34|453.4|451.4|453.44|451.44|453.34|451.34|14
1609972240000|2021-01-06 22:30:40|453.33|451.33|453.35|451.35|453.39|451.39|453.32|451.32|18
1609972250000|2021-01-06 22:30:50|453.31|451.31|453.45|451.45|453.49|451.49|453.31|451.31|12
1609972260000|2021-01-06 22:31:00|453.46|451.46|453.22|451.22|453.48|451.48|453.21|451.21|26
1609972270000|2021-01-06 22:31:10|453.21|451.21|453.33|451.33|453.38|451.38|453.15|451.15|24
1609972280000|2021-01-06 22:31:20|453.32|451.32|453.39|451.39|453.39|451.39|453.31|451.31|18
1609972290000|2021-01-06 22:31:30|453.36|451.36|453.43|451.43|453.43|451.43|453.36|451.36|7
1609972300000|2021-01-06 22:31:40|453.42|451.42|453.31|451.31|453.46|451.46|453.27|451.27|12
1609972310000|2021-01-06 22:31:50|453.29|451.29|453.04|451.04|453.36|451.36|453.04|451.04|28
1609972320000|2021-01-06 22:32:00|453.05|451.05|452.63|450.63|453.05|451.05|452.63|450.63|31
1609972330000|2021-01-06 22:32:10|452.67|450.67|452.28|450.28|452.72|450.72|452.28|450.28|23
1609972340000|2021-01-06 22:32:20|452.29|450.29|452.19|450.19|452.31|450.31|452.19|450.19|16
1609972350000|2021-01-06 22:32:30|452.2|450.2|452.22|450.22|452.23|450.23|452.16|450.16|20
1609972360000|2021-01-06 22:32:40|452.31|450.31|452.41|450.41|452.46|450.46|452.31|450.31|26
1609972370000|2021-01-06 22:32:50|452.44|450.44|452.43|450.43|452.48|450.48|452.4|450.4|23
1609972380000|2021-01-06 22:33:00|452.47|450.47|452.44|450.44|452.48|450.48|452.4|450.4|15
1609972390000|2021-01-06 22:33:10|452.41|450.41|452.41|450.41|452.46|450.46|452.38|450.38|17
1609972400000|2021-01-06 22:33:20|452.39|450.39|452.2|450.2|452.39|450.39|452.14|450.14|22
1609972410000|2021-01-06 22:33:30|452.19|450.19|452.21|450.21|452.21|450.21|452.12|450.12|22
1609972420000|2021-01-06 22:33:40|452.22|450.22|452.35|450.35|452.37|450.37|452.2|450.2|24
1609972430000|2021-01-06 22:33:50|452.36|450.36|452.33|450.33|452.36|450.36|452.3|450.3|18
1609972440000|2021-01-06 22:34:00|452.32|450.32|452.32|450.32|452.32|450.32|452.27|450.27|16
1609972450000|2021-01-06 22:34:10|452.33|450.33|452.27|450.27|452.33|450.33|452.26|450.26|21
1609972460000|2021-01-06 22:34:20|452.29|450.29|452.28|450.28|452.3|450.3|452.25|450.25|14
1609972470000|2021-01-06 22:34:30|452.27|450.27|452.24|450.24|452.27|450.27|452.24|450.24|4
1609972480000|2021-01-06 22:34:40|452.25|450.25|451.97|449.97|452.26|450.26|451.95|449.95|20
1609972490000|2021-01-06 22:34:50|451.96|449.96|451.96|449.96|451.99|449.99|451.85|449.85|24
1609972500000|2021-01-06 22:35:00|451.95|449.95|451.74|449.74|451.95|449.95|451.73|449.73|31
1609972510000|2021-01-06 22:35:10|451.73|449.73|451.61|449.61|451.77|449.77|451.6|449.6|30
1609972520000|2021-01-06 22:35:20|451.6|449.6|451.61|449.61|451.67|449.67|451.55|449.55|31
1609972530000|2021-01-06 22:35:30|451.63|449.63|451.59|449.59|451.65|449.65|451.53|449.53|30
1609972540000|2021-01-06 22:35:40|451.6|449.6|451.67|449.67|451.67|449.67|451.6|449.6|8
1609972550000|2021-01-06 22:35:50|451.7|449.7|451.72|449.72|451.73|449.73|451.66|449.66|15
1609972560000|2021-01-06 22:36:00|451.71|449.71|451.69|449.69|451.71|449.71|451.65|449.65|13
1609972570000|2021-01-06 22:36:10|451.68|449.68|451.75|449.75|451.76|449.76|451.67|449.67|15
1609972580000|2021-01-06 22:36:20|451.76|449.76|451.75|449.75|451.79|449.79|451.74|449.74|16
1609972590000|2021-01-06 22:36:30|451.77|449.77|451.95|449.95|451.95|449.95|451.74|449.74|17
1609972600000|2021-01-06 22:36:40|451.96|449.96|451.93|449.93|451.96|449.96|451.92|449.92|10
1609972610000|2021-01-06 22:36:50|451.92|449.92|451.92|449.92|451.93|449.93|451.91|449.91|5
1609972620000|2021-01-06 22:37:00|451.9|449.9|451.7|449.7|451.9|449.9|451.7|449.7|27
1609972630000|2021-01-06 22:37:10|451.73|449.73|452.11|450.11|452.22|450.22|451.71|449.71|24
1609972640000|2021-01-06 22:37:20|452.14|450.14|452.07|450.07|452.15|450.15|452.03|450.03|20
1609972650000|2021-01-06 22:37:30|452.04|450.04|452.05|450.05|452.07|450.07|452.01|450.01|15
1609972660000|2021-01-06 22:37:40|452.06|450.06|452.11|450.11|452.11|450.11|452.06|450.06|3
1609972670000|2021-01-06 22:37:50|452.12|450.12|452.17|450.17|452.17|450.17|452.12|450.12|13
1609972680000|2021-01-06 22:38:00|452.18|450.18|452.17|450.17|452.18|450.18|452.15|450.15|6
1609972690000|2021-01-06 22:38:10|452.18|450.18|452.27|450.27|452.28|450.28|452.14|450.14|20
1609972700000|2021-01-06 22:38:20|452.25|450.25|452.26|450.26|452.31|450.31|452.25|450.25|17
1609972710000|2021-01-06 22:38:30|452.27|450.27|452.23|450.23|452.27|450.27|452.21|450.21|7
1609972720000|2021-01-06 22:38:40|452.27|450.27|452.3|450.3|452.32|450.32|452.23|450.23|20
1609972730000|2021-01-06 22:38:50|452.28|450.28|452.34|450.34|452.34|450.34|452.28|450.28|12
1609972740000|2021-01-06 22:39:00|452.32|450.32|452.34|450.34|452.46|450.46|452.3|450.3|13
1609972750000|2021-01-06 22:39:10|452.33|450.33|452.28|450.28|452.33|450.33|452.26|450.26|20
1609972760000|2021-01-06 22:39:20|452.25|450.25|452.34|450.34|452.34|450.34|452.25|450.25|18
1609972770000|2021-01-06 22:39:30|452.31|450.31|452.4|450.4|452.4|450.4|452.28|450.28|21
1609972780000|2021-01-06 22:39:40|452.38|450.38|452.43|450.43|452.51|450.51|452.38|450.38|14
1609972790000|2021-01-06 22:39:50|452.4|450.4|452.42|450.42|452.45|450.45|452.37|450.37|15
1609972800000|2021-01-06 22:40:00|452.44|450.44|452.48|450.48|452.55|450.55|452.35|450.35|20
1609972810000|2021-01-06 22:40:10|452.55|450.55|452.91|450.91|452.91|450.91|452.53|450.53|14
1609972820000|2021-01-06 22:40:20|452.9|450.9|452.96|450.96|453.02|451.02|452.85|450.85|13
1609972830000|2021-01-06 22:40:30|453.02|451.02|452.91|450.91|453.07|451.07|452.91|450.91|18
1609972840000|2021-01-06 22:40:40|452.94|450.94|452.97|450.97|452.97|450.97|452.92|450.92|14
1609972850000|2021-01-06 22:40:50|452.95|450.95|453.05|451.05|453.05|451.05|452.95|450.95|9
1609972860000|2021-01-06 22:41:00|453.02|451.02|453.12|451.12|453.16|451.16|453.02|451.02|16
1609972870000|2021-01-06 22:41:10|453.14|451.14|453.07|451.07|453.14|451.14|452.93|450.93|20
1609972880000|2021-01-06 22:41:20|453.06|451.06|453.07|451.07|453.07|451.07|452.93|450.93|24
1609972890000|2021-01-06 22:41:30|453.05|451.05|453.06|451.06|453.1|451.1|452.97|450.97|17
1609972900000|2021-01-06 22:41:40|453.08|451.08|453.04|451.04|453.09|451.09|452.92|450.92|19
1609972910000|2021-01-06 22:41:50|453.12|451.12|453.59|451.59|453.63|451.63|453.02|451.02|15
1609972920000|2021-01-06 22:42:00|453.61|451.61|453.58|451.58|453.62|451.62|453.58|451.58|13
1609972930000|2021-01-06 22:42:10|453.6|451.6|453.65|451.65|453.65|451.65|453.6|451.6|5
1609972940000|2021-01-06 22:42:20|453.63|451.63|453.69|451.69|453.69|451.69|453.63|451.63|5
1609972950000|2021-01-06 22:42:30|453.67|451.67|453.79|451.79|453.83|451.83|453.67|451.67|15
1609972960000|2021-01-06 22:42:40|453.8|451.8|453.8|451.8|453.8|451.8|453.77|451.77|7
1609972970000|2021-01-06 22:42:50|453.81|451.81|453.76|451.76|453.88|451.88|453.76|451.76|5
1609972980000|2021-01-06 22:43:00|453.8|451.8|453.87|451.87|453.87|451.87|453.76|451.76|11
1609972990000|2021-01-06 22:43:10|453.94|451.94|454.39|452.39|454.47|452.47|453.86|451.86|14
1609973000000|2021-01-06 22:43:20|454.49|452.49|454.76|452.76|454.76|452.76|454.49|452.49|12
1609973010000|2021-01-06 22:43:30|454.75|452.75|454.74|452.74|454.9|452.9|454.67|452.67|8
1609973020000|2021-01-06 22:43:40|454.75|452.75|455.13|453.13|455.13|453.13|454.71|452.71|13
1609973030000|2021-01-06 22:43:50|455.14|453.14|455.12|453.12|455.17|453.17|455.03|453.03|14
1609973040000|2021-01-06 22:44:00|455.11|453.11|455.52|453.52|455.59|453.59|455.11|453.11|15
1609973050000|2021-01-06 22:44:10|455.53|453.53|455.48|453.48|455.56|453.56|455.39|453.39|8
1609973060000|2021-01-06 22:44:20|455.47|453.47|455.45|453.45|455.48|453.48|455.33|453.33|23
1609973070000|2021-01-06 22:44:30|455.46|453.46|455.4|453.4|455.46|453.46|455.32|453.32|11
1609973080000|2021-01-06 22:44:40|455.32|453.32|455.4|453.4|455.46|453.46|455.28|453.28|21
1609973090000|2021-01-06 22:44:50|455.41|453.41|455.26|453.26|455.47|453.47|455.26|453.26|8
1609973100000|2021-01-06 22:45:00|455.18|453.18|455.84|453.84|455.84|453.84|455.18|453.18|13
1609973110000|2021-01-06 22:45:10|455.83|453.83|455.79|453.79|455.85|453.85|455.74|453.74|9
1609973120000|2021-01-06 22:45:20|455.8|453.8|455.86|453.86|455.86|453.86|455.79|453.79|9
1609973130000|2021-01-06 22:45:30|455.83|453.83|455.79|453.79|455.84|453.84|455.72|453.72|21
1609973140000|2021-01-06 22:45:40|455.8|453.8|455.79|453.79|455.83|453.83|455.75|453.75|10
1609973150000|2021-01-06 22:45:50|455.83|453.83|455.83|453.83|455.86|453.86|455.83|453.83|7
1609973160000|2021-01-06 22:46:00|455.82|453.82|455.74|453.74|455.82|453.82|455.73|453.73|10
1609973170000|2021-01-06 22:46:10|455.78|453.78|455.72|453.72|455.79|453.79|455.72|453.72|16
1609973180000|2021-01-06 22:46:20|455.69|453.69|455.59|453.59|455.69|453.69|455.56|453.56|15
1609973190000|2021-01-06 22:46:30|455.6|453.6|455.19|453.19|455.61|453.61|455.19|453.19|24
1609973200000|2021-01-06 22:46:40|455.17|453.17|455.06|453.06|455.22|453.22|455.05|453.05|13
1609973210000|2021-01-06 22:46:50|455.08|453.08|454.83|452.83|455.17|453.17|454.83|452.83|14
1609973220000|2021-01-06 22:47:00|454.87|452.87|454.72|452.72|454.87|452.87|454.7|452.7|17
1609973230000|2021-01-06 22:47:10|454.77|452.77|454.84|452.84|454.88|452.88|454.75|452.75|17
1609973240000|2021-01-06 22:47:20|454.83|452.83|454.87|452.87|454.87|452.87|454.82|452.82|12
1609973250000|2021-01-06 22:47:30|454.86|452.86|454.83|452.83|454.88|452.88|454.82|452.82|12
1609973260000|2021-01-06 22:47:40|454.82|452.82|454.59|452.59|454.82|452.82|454.58|452.58|8
1609973270000|2021-01-06 22:47:50|454.6|452.6|454.65|452.65|454.65|452.65|454.57|452.57|18
1609973280000|2021-01-06 22:48:00|454.66|452.66|455.08|453.08|455.08|453.08|454.5|452.5|27
1609973290000|2021-01-06 22:48:10|454.8|452.8|455.04|453.04|455.11|453.11|454.8|452.8|11
1609973300000|2021-01-06 22:48:20|455.03|453.03|455.07|453.07|455.07|453.07|455.02|453.02|9
1609973310000|2021-01-06 22:48:30|455.08|453.08|455.04|453.04|455.09|453.09|454.96|452.96|12
1609973320000|2021-01-06 22:48:40|455.05|453.05|454.91|452.91|455.1|453.1|454.87|452.87|17
1609973330000|2021-01-06 22:48:50|454.9|452.9|454.9|452.9|455.01|453.01|454.88|452.88|13
1609973340000|2021-01-06 22:49:00|454.89|452.89|454.69|452.69|454.9|452.9|454.66|452.66|22
1609973350000|2021-01-06 22:49:10|454.67|452.67|454.47|452.47|454.67|452.67|454.45|452.45|26
1609973360000|2021-01-06 22:49:20|454.46|452.46|454.28|452.28|454.46|452.46|454.13|452.13|29
1609973370000|2021-01-06 22:49:30|454.27|452.27|453.98|451.98|454.39|452.39|453.98|451.98|24
1609973380000|2021-01-06 22:49:40|453.97|451.97|453.93|451.93|454.04|452.04|453.91|451.91|23
1609973390000|2021-01-06 22:49:50|453.92|451.92|453.86|451.86|453.93|451.93|453.79|451.79|16
1609973400000|2021-01-06 22:50:00|453.9|451.9|454.06|452.06|454.06|452.06|453.83|451.83|17
1609973410000|2021-01-06 22:50:10|454.07|452.07|454.24|452.24|454.24|452.24|454.07|452.07|21
1609973420000|2021-01-06 22:50:20|454.19|452.19|454.09|452.09|454.19|452.19|454|452|13
1609973430000|2021-01-06 22:50:30|454.06|452.06|454.07|452.07|454.1|452.1|454.05|452.05|17
1609973440000|2021-01-06 22:50:40|454.08|452.08|454.22|452.22|454.26|452.26|454.08|452.08|7
1609973450000|2021-01-06 22:50:50|454.2|452.2|454.21|452.21|454.22|452.22|454.19|452.19|7
1609973460000|2021-01-06 22:51:00|454.17|452.17|454.08|452.08|454.21|452.21|454.08|452.08|20
1609973470000|2021-01-06 22:51:10|454.09|452.09|454|452|454.11|452.11|454|452|13
1609973480000|2021-01-06 22:51:20|453.99|451.99|453.84|451.84|453.99|451.99|453.84|451.84|8
1609973490000|2021-01-06 22:51:30|453.83|451.83|453.84|451.84|453.89|451.89|453.83|451.83|20
1609973500000|2021-01-06 22:51:40|453.87|451.87|453.93|451.93|453.93|451.93|453.87|451.87|13
1609973510000|2021-01-06 22:51:50|453.94|451.94|453.84|451.84|453.94|451.94|453.84|451.84|7
1609973520000|2021-01-06 22:52:00|453.85|451.85|453.93|451.93|453.93|451.93|453.84|451.84|10
1609973530000|2021-01-06 22:52:10|453.92|451.92|453.52|451.52|453.94|451.94|453.5|451.5|22
1609973540000|2021-01-06 22:52:20|453.51|451.51|453.4|451.4|453.52|451.52|453.4|451.4|8
1609973550000|2021-01-06 22:52:30|453.42|451.42|453.37|451.37|453.42|451.42|453.32|451.32|10
1609973560000|2021-01-06 22:52:40|453.36|451.36|453.15|451.15|453.36|451.36|453.15|451.15|12
1609973570000|2021-01-06 22:52:50|453.14|451.14|452.92|450.92|453.14|451.14|452.92|450.92|23
1609973580000|2021-01-06 22:53:00|452.86|450.86|452.8|450.8|452.92|450.92|452.8|450.8|22
1609973590000|2021-01-06 22:53:10|452.77|450.77|452.68|450.68|452.77|450.77|452.55|450.55|27
1609973600000|2021-01-06 22:53:20|452.63|450.63|452.35|450.35|452.63|450.63|452.34|450.34|21
1609973610000|2021-01-06 22:53:30|452.33|450.33|452.3|450.3|452.34|450.34|452.3|450.3|10
1609973620000|2021-01-06 22:53:40|452.29|450.29|452.38|450.38|452.38|450.38|452.19|450.19|15
1609973630000|2021-01-06 22:53:50|452.39|450.39|452.43|450.43|452.52|450.52|452.34|450.34|16
1609973640000|2021-01-06 22:54:00|452.45|450.45|452.43|450.43|452.45|450.45|452.35|450.35|9
1609973650000|2021-01-06 22:54:10|452.45|450.45|452.35|450.35|452.48|450.48|452.35|450.35|8
1609973660000|2021-01-06 22:54:20|452.28|450.28|452.24|450.24|452.3|450.3|452.24|450.24|5
1609973670000|2021-01-06 22:54:30|452.28|450.28|452.3|450.3|452.34|450.34|452.22|450.22|8
1609973680000|2021-01-06 22:54:40|452.33|450.33|452.19|450.19|452.33|450.33|452.17|450.17|12
1609973690000|2021-01-06 22:54:50|452.18|450.18|452.16|450.16|452.23|450.23|452.16|450.16|7
1609973700000|2021-01-06 22:55:00|452.18|450.18|452.17|450.17|452.18|450.18|452.15|450.15|8
1609973710000|2021-01-06 22:55:10|452.16|450.16|452.16|450.16|452.2|450.2|452.14|450.14|9
1609973720000|2021-01-06 22:55:20|452.15|450.15|452.07|450.07|452.15|450.15|452.07|450.07|9
1609973730000|2021-01-06 22:55:30|452.08|450.08|451.38|449.38|452.08|450.08|451.38|449.38|24
1609973740000|2021-01-06 22:55:40|451.37|449.37|451.66|449.66|451.67|449.67|451.37|449.37|25
1609973750000|2021-01-06 22:55:50|451.61|449.61|451.57|449.57|451.63|449.63|451.57|449.57|15
1609973760000|2021-01-06 22:56:00|451.62|449.62|451.66|449.66|451.79|449.79|451.6|449.6|19
1609973770000|2021-01-06 22:56:10|451.64|449.64|451.61|449.61|451.67|449.67|451.6|449.6|21
1609973780000|2021-01-06 22:56:20|451.55|449.55|451.67|449.67|451.67|449.67|451.54|449.54|18
1609973790000|2021-01-06 22:56:30|451.6|449.6|451.77|449.77|451.77|449.77|451.6|449.6|9
1609973800000|2021-01-06 22:56:40|451.8|449.8|451.7|449.7|451.8|449.8|451.7|449.7|8
1609973810000|2021-01-06 22:56:50|451.69|449.69|451.7|449.7|451.72|449.72|451.69|449.69|6
1609973820000|2021-01-06 22:57:00|451.69|449.69|451.74|449.74|451.75|449.75|451.65|449.65|16
1609973830000|2021-01-06 22:57:10|451.75|449.75|451.75|449.75|451.76|449.76|451.75|449.75|3
1609973840000|2021-01-06 22:57:20|451.74|449.74|451.65|449.65|451.74|449.74|451.64|449.64|17
1609973850000|2021-01-06 22:57:30|451.66|449.66|451.46|449.46|451.67|449.67|451.46|449.46|30
1609973860000|2021-01-06 22:57:40|451.45|449.45|450.95|448.95|451.45|449.45|450.95|448.95|26
1609973870000|2021-01-06 22:57:50|450.94|448.94|450.8|448.8|450.94|448.94|450.8|448.8|19
1609973880000|2021-01-06 22:58:00|450.75|448.75|450.72|448.72|450.75|448.75|450.61|448.61|27
1609973890000|2021-01-06 22:58:10|450.75|448.75|450.76|448.76|450.97|448.97|450.72|448.72|26
1609973900000|2021-01-06 22:58:20|450.75|448.75|450.85|448.85|450.92|448.92|450.74|448.74|24
1609973910000|2021-01-06 22:58:30|450.84|448.84|450.81|448.81|450.85|448.85|450.8|448.8|12
1609973920000|2021-01-06 22:58:40|450.8|448.8|450.86|448.86|450.91|448.91|450.8|448.8|15
1609973930000|2021-01-06 22:58:50|450.87|448.87|450.85|448.85|450.88|448.88|450.85|448.85|14
1609973940000|2021-01-06 22:59:00|450.87|448.87|450.86|448.86|450.9|448.9|450.8|448.8|16
1609973950000|2021-01-06 22:59:10|450.87|448.87|450.88|448.88|450.92|448.92|450.86|448.86|12
1609973960000|2021-01-06 22:59:20|450.87|448.87|450.89|448.89|450.93|448.93|450.77|448.77|19
1609973970000|2021-01-06 22:59:30|450.83|448.83|450.87|448.87|450.94|448.94|450.83|448.83|12
1609973980000|2021-01-06 22:59:40|450.83|448.83|450.78|448.78|450.87|448.87|450.77|448.77|15
1609973990000|2021-01-06 22:59:50|450.85|448.85|450.87|448.87|450.89|448.89|450.85|448.85|3
1609974000000|2021-01-06 23:00:00|450.82|448.82|450.76|448.76|450.82|448.82|450.75|448.75|11
1609974010000|2021-01-06 23:00:10|450.78|448.78|450.86|448.86|450.9|448.9|450.78|448.78|9
1609974020000|2021-01-06 23:00:20|450.81|448.81|450.88|448.88|450.88|448.88|450.79|448.79|13
1609974030000|2021-01-06 23:00:30|450.87|448.87|450.79|448.79|450.88|448.88|450.79|448.79|6
1609974040000|2021-01-06 23:00:40|450.84|448.84|450.8|448.8|450.85|448.85|450.79|448.79|5
1609974050000|2021-01-06 23:00:50|450.83|448.83|450.51|448.51|450.83|448.83|450.41|448.41|21
1609974060000|2021-01-06 23:01:00|450.54|448.54|450.48|448.48|450.57|448.57|450.48|448.48|18
1609974070000|2021-01-06 23:01:10|450.49|448.49|450.69|448.69|450.76|448.76|450.49|448.49|23
1609974080000|2021-01-06 23:01:20|450.7|448.7|450.65|448.65|450.7|448.7|450.63|448.63|11
1609974090000|2021-01-06 23:01:30|450.64|448.64|450.62|448.62|450.64|448.64|450.53|448.53|19
1609974100000|2021-01-06 23:01:40|450.61|448.61|450.59|448.59|450.71|448.71|450.58|448.58|22
1609974110000|2021-01-06 23:01:50|450.55|448.55|450.67|448.67|450.69|448.69|450.53|448.53|24
1609974120000|2021-01-06 23:02:00|450.65|448.65|450.68|448.68|450.7|448.7|450.62|448.62|20
1609974130000|2021-01-06 23:02:10|450.69|448.69|450.7|448.7|450.71|448.71|450.67|448.67|11
1609974140000|2021-01-06 23:02:20|450.71|448.71|450.69|448.69|450.71|448.71|450.64|448.64|20
1609974150000|2021-01-06 23:02:30|450.68|448.68|450.65|448.65|450.7|448.7|450.58|448.58|17
1609974160000|2021-01-06 23:02:40|450.64|448.64|450.71|448.71|450.73|448.73|450.64|448.64|9
1609974170000|2021-01-06 23:02:50|450.68|448.68|450.69|448.69|450.75|448.75|450.64|448.64|10
1609974180000|2021-01-06 23:03:00|450.65|448.65|450.7|448.7|450.7|448.7|450.65|448.65|8
1609974190000|2021-01-06 23:03:10|450.69|448.69|450.77|448.77|450.77|448.77|450.66|448.66|10
1609974200000|2021-01-06 23:03:20|450.75|448.75|450.82|448.82|450.82|448.82|450.75|448.75|4
1609974210000|2021-01-06 23:03:30|450.78|448.78|450.85|448.85|450.87|448.87|450.78|448.78|6
1609974220000|2021-01-06 23:03:40|450.87|448.87|450.73|448.73|450.87|448.87|450.73|448.73|16
1609974230000|2021-01-06 23:03:50|450.74|448.74|450.82|448.82|450.83|448.83|450.74|448.74|9
1609974240000|2021-01-06 23:04:00|450.84|448.84|450.88|448.88|450.88|448.88|450.82|448.82|5
1609974250000|2021-01-06 23:04:10|450.9|448.9|450.87|448.87|450.92|448.92|450.86|448.86|7
1609974260000|2021-01-06 23:04:20|450.99|448.99|450.91|448.91|450.99|448.99|450.89|448.89|8
1609974270000|2021-01-06 23:04:30|450.94|448.94|451.06|449.06|451.06|449.06|450.94|448.94|20
1609974280000|2021-01-06 23:04:40|451.07|449.07|451.37|449.37|451.37|449.37|451.07|449.07|14
1609974290000|2021-01-06 23:04:50|451.36|449.36|451.75|449.75|451.75|449.75|451.35|449.35|16
1609974300000|2021-01-06 23:05:00|451.76|449.76|451.5|449.5|451.91|449.91|451.5|449.5|25
1609974310000|2021-01-06 23:05:10|451.49|449.49|451.5|449.5|451.56|449.56|451.44|449.44|22
1609974320000|2021-01-06 23:05:20|451.52|449.52|451.59|449.59|451.6|449.6|451.47|449.47|16
1609974330000|2021-01-06 23:05:30|451.62|449.62|451.7|449.7|451.72|449.72|451.54|449.54|26
1609974340000|2021-01-06 23:05:40|451.71|449.71|451.76|449.76|451.76|449.76|451.67|449.67|14
1609974350000|2021-01-06 23:05:50|451.75|449.75|451.54|449.54|451.76|449.76|451.51|449.51|17
1609974360000|2021-01-06 23:06:00|451.52|449.52|451.6|449.6|451.63|449.63|451.38|449.38|23
1609974370000|2021-01-06 23:06:10|451.61|449.61|451.56|449.56|451.63|449.63|451.56|449.56|18
1609974380000|2021-01-06 23:06:20|451.59|449.59|451.72|449.72|451.72|449.72|451.59|449.59|15
1609974390000|2021-01-06 23:06:30|451.71|449.71|451.8|449.8|451.8|449.8|451.69|449.69|16
1609974400000|2021-01-06 23:06:40|451.81|449.81|451.78|449.78|451.81|449.81|451.77|449.77|9
1609974410000|2021-01-06 23:06:50|451.8|449.8|451.87|449.87|451.88|449.88|451.79|449.79|17
1609974420000|2021-01-06 23:07:00|451.89|449.89|452.03|450.03|452.03|450.03|451.88|449.88|13
1609974430000|2021-01-06 23:07:10|451.99|449.99|452.07|450.07|452.22|450.22|451.99|449.99|12
1609974440000|2021-01-06 23:07:20|452.09|450.09|452.06|450.06|452.09|450.09|452.05|450.05|16
1609974450000|2021-01-06 23:07:30|452.05|450.05|452.09|450.09|452.14|450.14|452.03|450.03|13
1609974460000|2021-01-06 23:07:40|452.1|450.1|452.12|450.12|452.13|450.13|452.1|450.1|7
1609974470000|2021-01-06 23:07:50|452.13|450.13|452.17|450.17|452.17|450.17|452.13|450.13|5
1609974480000|2021-01-06 23:08:00|452.15|450.15|452.16|450.16|452.16|450.16|452.11|450.11|8
1609974490000|2021-01-06 23:08:10|452.17|450.17|452.51|450.51|452.51|450.51|452.17|450.17|16
1609974500000|2021-01-06 23:08:20|452.5|450.5|452.61|450.61|452.66|450.66|452.5|450.5|16
1609974510000|2021-01-06 23:08:30|452.6|450.6|452.64|450.64|452.64|450.64|452.51|450.51|23
1609974520000|2021-01-06 23:08:40|452.63|450.63|452.62|450.62|452.63|450.63|452.52|450.52|21
1609974530000|2021-01-06 23:08:50|452.48|450.48|452.67|450.67|452.7|450.7|452.48|450.48|17
1609974540000|2021-01-06 23:09:00|452.66|450.66|452.63|450.63|452.76|450.76|452.57|450.57|18
1609974550000|2021-01-06 23:09:10|452.64|450.64|452.83|450.83|452.88|450.88|452.55|450.55|15
1609974560000|2021-01-06 23:09:20|452.87|450.87|452.8|450.8|452.87|450.87|452.76|450.76|10
1609974570000|2021-01-06 23:09:30|452.82|450.82|452.91|450.91|453|451|452.82|450.82|16
1609974580000|2021-01-06 23:09:40|452.9|450.9|452.87|450.87|452.95|450.95|452.87|450.87|13
1609974590000|2021-01-06 23:09:50|452.9|450.9|452.97|450.97|452.98|450.98|452.84|450.84|16
1609974600000|2021-01-06 23:10:00|453.01|451.01|452.95|450.95|453.01|451.01|452.92|450.92|11
1609974610000|2021-01-06 23:10:10|452.96|450.96|452.88|450.88|452.97|450.97|452.88|450.88|11
1609974620000|2021-01-06 23:10:20|452.93|450.93|452.91|450.91|452.93|450.93|452.89|450.89|5
1609974630000|2021-01-06 23:10:30|452.9|450.9|452.9|450.9|452.9|450.9|452.85|450.85|14
1609974640000|2021-01-06 23:10:40|452.91|450.91|452.86|450.86|452.91|450.91|452.86|450.86|10
1609974650000|2021-01-06 23:10:50|452.87|450.87|452.93|450.93|452.97|450.97|452.87|450.87|16
1609974660000|2021-01-06 23:11:00|452.9|450.9|452.95|450.95|452.99|450.99|452.9|450.9|13
1609974670000|2021-01-06 23:11:10|452.96|450.96|452.92|450.92|452.98|450.98|452.85|450.85|16
1609974680000|2021-01-06 23:11:20|452.93|450.93|452.87|450.87|452.93|450.93|452.84|450.84|10
1609974690000|2021-01-06 23:11:30|452.88|450.88|452.98|450.98|452.99|450.99|452.88|450.88|12
1609974700000|2021-01-06 23:11:40|452.97|450.97|452.93|450.93|452.97|450.97|452.68|450.68|20
1609974710000|2021-01-06 23:11:50|452.95|450.95|453.08|451.08|453.09|451.09|452.93|450.93|20
1609974720000|2021-01-06 23:12:00|453.06|451.06|452.97|450.97|453.06|451.06|452.93|450.93|23
1609974730000|2021-01-06 23:12:10|452.98|450.98|453.07|451.07|453.07|451.07|452.98|450.98|11
1609974740000|2021-01-06 23:12:20|453.08|451.08|453.08|451.08|453.1|451.1|453.07|451.07|13
1609974750000|2021-01-06 23:12:30|453.07|451.07|453.06|451.06|453.08|451.08|453|451|15
1609974760000|2021-01-06 23:12:40|453.05|451.05|453.08|451.08|453.08|451.08|453.05|451.05|6
1609974770000|2021-01-06 23:12:50|453.07|451.07|452.88|450.88|453.08|451.08|452.88|450.88|14
1609974780000|2021-01-06 23:13:00|452.82|450.82|452.88|450.88|452.88|450.88|452.82|450.82|12
1609974790000|2021-01-06 23:13:10|452.83|450.83|452.94|450.94|452.95|450.95|452.83|450.83|11
1609974800000|2021-01-06 23:13:20|452.95|450.95|453.01|451.01|453.01|451.01|452.94|450.94|13
1609974810000|2021-01-06 23:13:30|453|451|452.94|450.94|453.01|451.01|452.84|450.84|14
1609974820000|2021-01-06 23:13:40|452.95|450.95|452.92|450.92|452.96|450.96|452.9|450.9|6
1609974830000|2021-01-06 23:13:50|452.93|450.93|453.02|451.02|453.06|451.06|452.93|450.93|21
1609974840000|2021-01-06 23:14:00|453.01|451.01|453.19|451.19|453.26|451.26|453.01|451.01|16
1609974850000|2021-01-06 23:14:10|453.21|451.21|453.18|451.18|453.21|451.21|453.09|451.09|28
1609974860000|2021-01-06 23:14:20|453.19|451.19|453.18|451.18|453.19|451.19|453.18|451.18|2
1609974870000|2021-01-06 23:14:30|453.19|451.19|453.06|451.06|453.2|451.2|452.95|450.95|14
1609974880000|2021-01-06 23:14:40|453.07|451.07|453.02|451.02|453.09|451.09|453.01|451.01|13
1609974890000|2021-01-06 23:14:50|453.01|451.01|453.08|451.08|453.08|451.08|453.01|451.01|13
1609974900000|2021-01-06 23:15:00|453.05|451.05|453.04|451.04|453.09|451.09|453.04|451.04|18
1609974910000|2021-01-06 23:15:10|453.01|451.01|453.02|451.02|453.03|451.03|452.95|450.95|24
1609974920000|2021-01-06 23:15:20|453.04|451.04|452.93|450.93|453.04|451.04|452.92|450.92|12
1609974930000|2021-01-06 23:15:30|452.92|450.92|452.92|450.92|452.96|450.96|452.91|450.91|13
1609974940000|2021-01-06 23:15:40|452.95|450.95|452.21|450.21|452.95|450.95|452.15|450.15|29
1609974950000|2021-01-06 23:15:50|452.22|450.22|452.29|450.29|452.49|450.49|452.21|450.21|24
1609974960000|2021-01-06 23:16:00|452.28|450.28|452.41|450.41|452.41|450.41|452.24|450.24|15
1609974970000|2021-01-06 23:16:10|452.42|450.42|452.7|450.7|452.75|450.75|452.42|450.42|21
1609974980000|2021-01-06 23:16:20|452.71|450.71|452.81|450.81|452.91|450.91|452.69|450.69|20
1609974990000|2021-01-06 23:16:30|452.83|450.83|452.88|450.88|452.94|450.94|452.78|450.78|21
1609975000000|2021-01-06 23:16:40|452.89|450.89|453.15|451.15|453.2|451.2|452.89|450.89|20
1609975010000|2021-01-06 23:16:50|453.16|451.16|453|451|453.19|451.19|452.94|450.94|18
1609975020000|2021-01-06 23:17:00|453.02|451.02|453.19|451.19|453.28|451.28|453.01|451.01|16
1609975030000|2021-01-06 23:17:10|453.26|451.26|453.57|451.57|453.75|451.75|452.98|450.98|16
1609975040000|2021-01-06 23:17:20|453.54|451.54|453.29|451.29|453.66|451.66|453.29|451.29|27
1609975050000|2021-01-06 23:17:30|453.34|451.34|453.38|451.38|453.48|451.48|453.34|451.34|29
1609975060000|2021-01-06 23:17:40|453.36|451.36|453.41|451.41|453.42|451.42|453.25|451.25|33
1609975070000|2021-01-06 23:17:50|453.43|451.43|453.46|451.46|453.46|451.46|453.39|451.39|19
1609975080000|2021-01-06 23:18:00|453.45|451.45|453.22|451.22|453.46|451.46|453.22|451.22|18
1609975090000|2021-01-06 23:18:10|453.26|451.26|453.46|451.46|453.54|451.54|453.14|451.14|28
1609975100000|2021-01-06 23:18:20|453.48|451.48|453.32|451.32|453.49|451.49|453.16|451.16|31
1609975110000|2021-01-06 23:18:30|453.34|451.34|453.54|451.54|453.54|451.54|453.32|451.32|27
1609975120000|2021-01-06 23:18:40|453.55|451.55|452.91|450.91|453.55|451.55|452.91|450.91|20
1609975130000|2021-01-06 23:18:50|452.95|450.95|453.04|451.04|453.04|451.04|452.95|450.95|12
1609975140000|2021-01-06 23:19:00|453.03|451.03|453.13|451.13|453.18|451.18|453.03|451.03|23
1609975150000|2021-01-06 23:19:10|453.12|451.12|452.98|450.98|453.12|451.12|452.83|450.83|26
1609975160000|2021-01-06 23:19:20|452.97|450.97|452.96|450.96|452.97|450.97|452.89|450.89|11
1609975170000|2021-01-06 23:19:30|452.95|450.95|452.82|450.82|452.95|450.95|452.81|450.81|20
1609975180000|2021-01-06 23:19:40|452.81|450.81|452.21|450.21|452.81|450.81|452.12|450.12|32
1609975190000|2021-01-06 23:19:50|452.23|450.23|452.27|450.27|452.31|450.31|452.23|450.23|12
1609975200000|2021-01-06 23:20:00|452.26|450.26|452.39|450.39|452.39|450.39|452.21|450.21|20
1609975210000|2021-01-06 23:20:10|452.4|450.4|452.37|450.37|452.47|450.47|452.37|450.37|15
1609975220000|2021-01-06 23:20:20|452.36|450.36|452.33|450.33|452.37|450.37|452.27|450.27|20
1609975230000|2021-01-06 23:20:30|452.34|450.34|452.33|450.33|452.37|450.37|452.25|450.25|23
1609975240000|2021-01-06 23:20:40|452.35|450.35|452.37|450.37|452.38|450.38|452.3|450.3|16
1609975250000|2021-01-06 23:20:50|452.34|450.34|452.36|450.36|452.36|450.36|452.34|450.34|7
1609975260000|2021-01-06 23:21:00|452.34|450.34|452.23|450.23|452.4|450.4|452.23|450.23|20
1609975270000|2021-01-06 23:21:10|452.22|450.22|451.98|449.98|452.22|450.22|451.96|449.96|16
1609975280000|2021-01-06 23:21:20|452.02|450.02|452.23|450.23|452.26|450.26|452.02|450.02|25
1609975290000|2021-01-06 23:21:30|452.24|450.24|452.15|450.15|452.33|450.33|452.14|450.14|17
1609975300000|2021-01-06 23:21:40|452.13|450.13|452.08|450.08|452.19|450.19|452.07|450.07|16
1609975310000|2021-01-06 23:21:50|452.09|450.09|452.09|450.09|452.12|450.12|452.06|450.06|11
1609975320000|2021-01-06 23:22:00|452.1|450.1|452.23|450.23|452.27|450.27|452.07|450.07|17
1609975330000|2021-01-06 23:22:10|452.27|450.27|452.36|450.36|452.36|450.36|452.13|450.13|22
1609975340000|2021-01-06 23:22:20|452.34|450.34|452.34|450.34|452.34|450.34|452.3|450.3|15
1609975350000|2021-01-06 23:22:30|452.33|450.33|452.82|450.82|452.82|450.82|452.31|450.31|7
1609975360000|2021-01-06 23:22:40|452.84|450.84|452.84|450.84|452.93|450.93|452.82|450.82|21
1609975370000|2021-01-06 23:22:50|452.85|450.85|452.65|450.65|452.85|450.85|452.52|450.52|26
1609975380000|2021-01-06 23:23:00|452.67|450.67|452.72|450.72|452.74|450.74|452.59|450.59|21
1609975390000|2021-01-06 23:23:10|452.71|450.71|452.7|450.7|452.93|450.93|452.7|450.7|21
1609975400000|2021-01-06 23:23:20|452.67|450.67|452.51|450.51|452.67|450.67|452.31|450.31|31
1609975410000|2021-01-06 23:23:30|452.54|450.54|452.54|450.54|452.59|450.59|452.42|450.42|26
1609975420000|2021-01-06 23:23:40|452.55|450.55|452.63|450.63|452.63|450.63|452.55|450.55|21
1609975430000|2021-01-06 23:23:50|452.64|450.64|452.66|450.66|452.68|450.68|452.6|450.6|21
1609975440000|2021-01-06 23:24:00|452.65|450.65|452.61|450.61|452.65|450.65|452.58|450.58|18
1609975450000|2021-01-06 23:24:10|452.64|450.64|452.81|450.81|452.89|450.89|452.63|450.63|18
1609975460000|2021-01-06 23:24:20|452.82|450.82|452.71|450.71|452.82|450.82|452.7|450.7|14
1609975470000|2021-01-06 23:24:30|452.72|450.72|452.7|450.7|452.77|450.77|452.67|450.67|22
1609975480000|2021-01-06 23:24:40|452.66|450.66|453.05|451.05|453.06|451.06|452.66|450.66|30
1609975490000|2021-01-06 23:24:50|453.02|451.02|453.13|451.13|453.17|451.17|453.02|451.02|15
1609975500000|2021-01-06 23:25:00|453.12|451.12|453.4|451.4|453.4|451.4|453.12|451.12|25
1609975510000|2021-01-06 23:25:10|453.41|451.41|453.37|451.37|453.42|451.42|453.36|451.36|17
1609975520000|2021-01-06 23:25:20|453.26|451.26|453.23|451.23|453.38|451.38|453.17|451.17|28
1609975530000|2021-01-06 23:25:30|453.22|451.22|453.09|451.09|453.23|451.23|453.09|451.09|8
1609975540000|2021-01-06 23:25:40|453.05|451.05|452.97|450.97|453.06|451.06|452.88|450.88|29
1609975550000|2021-01-06 23:25:50|452.96|450.96|452.82|450.82|452.96|450.96|452.82|450.82|19
1609975560000|2021-01-06 23:26:00|452.81|450.81|452.5|450.5|452.81|450.81|452.5|450.5|26
1609975570000|2021-01-06 23:26:10|452.48|450.48|452.62|450.62|452.64|450.64|452.48|450.48|32
1609975580000|2021-01-06 23:26:20|452.61|450.61|452.48|450.48|452.63|450.63|452.37|450.37|25
1609975590000|2021-01-06 23:26:30|452.49|450.49|452.4|450.4|452.55|450.55|452.39|450.39|21
1609975600000|2021-01-06 23:26:40|452.47|450.47|452.62|450.62|452.62|450.62|452.38|450.38|25
1609975610000|2021-01-06 23:26:50|452.63|450.63|452.47|450.47|452.63|450.63|452.47|450.47|21
1609975620000|2021-01-06 23:27:00|452.49|450.49|452.77|450.77|452.77|450.77|452.49|450.49|14
1609975630000|2021-01-06 23:27:10|452.57|450.57|452.65|450.65|452.65|450.65|452.53|450.53|8
1609975640000|2021-01-06 23:27:20|452.64|450.64|452.85|450.85|452.88|450.88|452.61|450.61|22
1609975650000|2021-01-06 23:27:30|452.86|450.86|452.85|450.85|452.9|450.9|452.83|450.83|24
1609975660000|2021-01-06 23:27:40|452.88|450.88|453|451|453.05|451.05|452.82|450.82|16
1609975670000|2021-01-06 23:27:50|453.04|451.04|453.28|451.28|453.33|451.33|452.99|450.99|20
1609975680000|2021-01-06 23:28:00|453.59|451.59|453.79|451.79|453.8|451.8|453.59|451.59|15
1609975690000|2021-01-06 23:28:10|453.78|451.78|453.77|451.77|453.87|451.87|453.69|451.69|17
1609975700000|2021-01-06 23:28:20|453.78|451.78|453.94|451.94|453.97|451.97|453.72|451.72|10
1609975710000|2021-01-06 23:28:30|453.95|451.95|454.47|452.47|454.47|452.47|453.95|451.95|10
1609975720000|2021-01-06 23:28:40|454.42|452.42|454.34|452.34|454.42|452.42|454.23|452.23|21
1609975730000|2021-01-06 23:28:50|454.36|452.36|454.41|452.41|454.49|452.49|454.35|452.35|15
1609975740000|2021-01-06 23:29:00|454.43|452.43|454.74|452.74|454.74|452.74|454.43|452.43|10
1609975750000|2021-01-06 23:29:10|454.75|452.75|455.73|453.73|455.73|453.73|454.73|452.73|12
1609975760000|2021-01-06 23:29:20|455.69|453.69|455.89|453.89|455.92|453.92|455.69|453.69|25
1609975770000|2021-01-06 23:29:30|455.9|453.9|455.45|453.45|455.9|453.9|455.09|453.09|31
1609975780000|2021-01-06 23:29:40|455.46|453.46|456.02|454.02|456.07|454.07|455.46|453.46|27
1609975790000|2021-01-06 23:29:50|456.01|454.01|456.11|454.11|456.14|454.14|456.01|454.01|14
1609975800000|2021-01-06 23:30:00|456.07|454.07|456.12|454.12|456.45|454.45|456.07|454.07|14
1609975810000|2021-01-06 23:30:10|456.32|454.32|456.94|454.94|456.94|454.94|456.29|454.29|7
1609975820000|2021-01-06 23:30:20|456.95|454.95|457.08|455.08|457.22|455.22|456.94|454.94|22
1609975830000|2021-01-06 23:30:30|457.07|455.07|456.48|454.48|457.07|455.07|456.48|454.48|16
1609975840000|2021-01-06 23:30:40|456.47|454.47|456.94|454.94|457.03|455.03|456.47|454.47|27
1609975850000|2021-01-06 23:30:50|456.91|454.91|456.44|454.44|456.91|454.91|456.44|454.44|23
1609975860000|2021-01-06 23:31:00|456.46|454.46|456.64|454.64|456.77|454.77|456.46|454.46|16
1609975870000|2021-01-06 23:31:10|457.03|455.03|456.85|454.85|457.15|455.15|456.8|454.8|26
1609975880000|2021-01-06 23:31:20|456.83|454.83|456.9|454.9|456.9|454.9|456.83|454.83|11
1609975890000|2021-01-06 23:31:30|456.91|454.91|456.55|454.55|456.91|454.91|456.55|454.55|7
1609975900000|2021-01-06 23:31:40|456.48|454.48|455.96|453.96|456.48|454.48|455.96|453.96|19
1609975910000|2021-01-06 23:31:50|455.91|453.91|455.72|453.72|455.99|453.99|455.72|453.72|20
1609975920000|2021-01-06 23:32:00|455.78|453.78|455.43|453.43|455.87|453.87|455.38|453.38|17
1609975930000|2021-01-06 23:32:10|455.4|453.4|455.38|453.38|455.42|453.42|455.35|453.35|11
1609975940000|2021-01-06 23:32:20|455.4|453.4|455.3|453.3|455.4|453.4|454.73|452.73|22
1609975950000|2021-01-06 23:32:30|455.27|453.27|455.01|453.01|455.27|453.27|454.89|452.89|20
1609975960000|2021-01-06 23:32:40|454.96|452.96|454.65|452.65|454.96|452.96|454.52|452.52|25
1609975970000|2021-01-06 23:32:50|454.55|452.55|454.3|452.3|454.63|452.63|454.3|452.3|8
1609975980000|2021-01-06 23:33:00|454.2|452.2|454.2|452.2|454.28|452.28|454.11|452.11|20
1609975990000|2021-01-06 23:33:10|454.22|452.22|454.33|452.33|454.39|452.39|454.22|452.22|12
1609976000000|2021-01-06 23:33:20|454.27|452.27|454.1|452.1|454.27|452.27|454.1|452.1|27
1609976010000|2021-01-06 23:33:30|454.11|452.11|453.94|451.94|454.14|452.14|453.83|451.83|20
1609976020000|2021-01-06 23:33:40|453.91|451.91|453.99|451.99|454.19|452.19|453.91|451.91|17
1609976030000|2021-01-06 23:33:50|454.01|452.01|454.12|452.12|454.16|452.16|454.01|452.01|13
1609976040000|2021-01-06 23:34:00|454.11|452.11|453.99|451.99|454.11|452.11|453.93|451.93|19
1609976050000|2021-01-06 23:34:10|454.04|452.04|453.71|451.71|454.05|452.05|453.71|451.71|20
1609976060000|2021-01-06 23:34:20|453.69|451.69|453.68|451.68|453.71|451.71|453.47|451.47|24
1609976070000|2021-01-06 23:34:30|453.69|451.69|453.66|451.66|453.73|451.73|453.65|451.65|14
1609976080000|2021-01-06 23:34:40|453.69|451.69|453.7|451.7|453.8|451.8|453.53|451.53|25
1609976090000|2021-01-06 23:34:50|453.58|451.58|453.57|451.57|453.69|451.69|453.51|451.51|20
1609976100000|2021-01-06 23:35:00|453.59|451.59|453.47|451.47|453.65|451.65|453.46|451.46|22
1609976110000|2021-01-06 23:35:10|453.48|451.48|453.57|451.57|453.57|451.57|453.43|451.43|16
1609976120000|2021-01-06 23:35:20|453.51|451.51|453.32|451.32|453.54|451.54|453.32|451.32|24
1609976130000|2021-01-06 23:35:30|453.19|451.19|453.18|451.18|453.23|451.23|453.08|451.08|21
1609976140000|2021-01-06 23:35:40|453.15|451.15|453.03|451.03|453.15|451.15|453|451|16
1609976150000|2021-01-06 23:35:50|453.04|451.04|452.94|450.94|453.25|451.25|452.94|450.94|24
1609976160000|2021-01-06 23:36:00|452.9|450.9|452.83|450.83|452.94|450.94|452.83|450.83|14
1609976170000|2021-01-06 23:36:10|452.84|450.84|453.04|451.04|453.04|451.04|452.83|450.83|16
1609976180000|2021-01-06 23:36:20|453.08|451.08|453.17|451.17|453.17|451.17|453.08|451.08|7
1609976190000|2021-01-06 23:36:30|453.18|451.18|453.09|451.09|453.19|451.19|453.08|451.08|12
1609976200000|2021-01-06 23:36:40|453.1|451.1|453.07|451.07|453.1|451.1|452.94|450.94|15
1609976210000|2021-01-06 23:36:50|453.1|451.1|453.06|451.06|453.1|451.1|453|451|14
1609976220000|2021-01-06 23:37:00|453.07|451.07|453.09|451.09|453.09|451.09|452.96|450.96|9
1609976230000|2021-01-06 23:37:10|453.06|451.06|453.2|451.2|453.2|451.2|452.91|450.91|14
1609976240000|2021-01-06 23:37:20|453.25|451.25|453.47|451.47|453.47|451.47|453.14|451.14|4
1609976250000|2021-01-06 23:37:30|453.46|451.46|453.44|451.44|453.51|451.51|453.42|451.42|15
1609976260000|2021-01-06 23:37:40|453.41|451.41|453.29|451.29|453.41|451.41|453.16|451.16|23
1609976270000|2021-01-06 23:37:50|453.27|451.27|453.27|451.27|453.28|451.28|453.21|451.21|22
1609976280000|2021-01-06 23:38:00|453.26|451.26|453.23|451.23|453.26|451.26|453.19|451.19|19
1609976290000|2021-01-06 23:38:10|453.25|451.25|453.22|451.22|453.28|451.28|453.21|451.21|18
1609976300000|2021-01-06 23:38:20|453.2|451.2|453.38|451.38|453.38|451.38|453.19|451.19|14
1609976310000|2021-01-06 23:38:30|453.37|451.37|453.12|451.12|453.37|451.37|453.09|451.09|19
1609976320000|2021-01-06 23:38:40|453.11|451.11|453.15|451.15|453.17|451.17|453.09|451.09|19
1609976330000|2021-01-06 23:38:50|453.14|451.14|452.97|450.97|453.14|451.14|452.91|450.91|22
1609976340000|2021-01-06 23:39:00|452.96|450.96|453.05|451.05|453.08|451.08|452.94|450.94|21
1609976350000|2021-01-06 23:39:10|453.04|451.04|453.04|451.04|453.05|451.05|453.04|451.04|7
1609976360000|2021-01-06 23:39:20|453.05|451.05|453.12|451.12|453.17|451.17|453.02|451.02|22
1609976370000|2021-01-06 23:39:30|453.1|451.1|453.15|451.15|453.15|451.15|453.04|451.04|18
1609976380000|2021-01-06 23:39:40|453.05|451.05|453.1|451.1|453.11|451.11|453.04|451.04|17
1609976390000|2021-01-06 23:39:50|453.07|451.07|453.04|451.04|453.1|451.1|453.04|451.04|19
1609976400000|2021-01-06 23:40:00|453.06|451.06|453.03|451.03|453.08|451.08|453.02|451.02|13
1609976410000|2021-01-06 23:40:10|453.05|451.05|453.27|451.27|453.27|451.27|453.02|451.02|18
1609976420000|2021-01-06 23:40:20|453.25|451.25|453.19|451.19|453.29|451.29|453.17|451.17|15
1609976430000|2021-01-06 23:40:30|453.18|451.18|453.19|451.19|453.24|451.24|453.17|451.17|9
1609976440000|2021-01-06 23:40:40|453.12|451.12|453.02|451.02|453.13|451.13|452.96|450.96|22
1609976450000|2021-01-06 23:40:50|453.03|451.03|453.04|451.04|453.06|451.06|452.98|450.98|23
1609976460000|2021-01-06 23:41:00|452.98|450.98|453.15|451.15|453.15|451.15|452.98|450.98|12
1609976470000|2021-01-06 23:41:10|453.17|451.17|453.16|451.16|453.19|451.19|453.13|451.13|12
1609976480000|2021-01-06 23:41:20|453.15|451.15|453.07|451.07|453.19|451.19|453.06|451.06|16
1609976490000|2021-01-06 23:41:30|453.01|451.01|453.02|451.02|453.03|451.03|452.93|450.93|28
1609976500000|2021-01-06 23:41:40|453|451|453.05|451.05|453.07|451.07|452.98|450.98|22
1609976510000|2021-01-06 23:41:50|453.04|451.04|453.1|451.1|453.1|451.1|453|451|15
1609976520000|2021-01-06 23:42:00|453.09|451.09|453.21|451.21|453.23|451.23|453.08|451.08|20
1609976530000|2021-01-06 23:42:10|453.24|451.24|453.36|451.36|453.41|451.41|453.24|451.24|23
1609976540000|2021-01-06 23:42:20|453.39|451.39|453.41|451.41|453.43|451.43|453.34|451.34|14
1609976550000|2021-01-06 23:42:30|453.43|451.43|453.48|451.48|453.51|451.51|453.24|451.24|30
1609976560000|2021-01-06 23:42:40|453.53|451.53|453.7|451.7|453.77|451.77|453.53|451.53|27
1609976570000|2021-01-06 23:42:50|453.73|451.73|453.82|451.82|453.89|451.89|453.56|451.56|26
1609976580000|2021-01-06 23:43:00|453.78|451.78|453.64|451.64|453.79|451.79|453.51|451.51|27
1609976590000|2021-01-06 23:43:10|453.65|451.65|452.85|450.85|453.65|451.65|452.85|450.85|33
1609976600000|2021-01-06 23:43:20|452.93|450.93|453.61|451.61|453.67|451.67|452.93|450.93|32
1609976610000|2021-01-06 23:43:30|453.6|451.6|453.77|451.77|453.77|451.77|453.57|451.57|29
1609976620000|2021-01-06 23:43:40|453.76|451.76|453.76|451.76|453.79|451.79|453.58|451.58|33
1609976630000|2021-01-06 23:43:50|453.74|451.74|454.1|452.1|454.24|452.24|453.74|451.74|25
1609976640000|2021-01-06 23:44:00|454.16|452.16|453.86|451.86|454.23|452.23|453.85|451.85|33
1609976650000|2021-01-06 23:44:10|453.89|451.89|454.03|452.03|454.03|452.03|453.89|451.89|28
1609976660000|2021-01-06 23:44:20|454.02|452.02|454.6|452.6|454.6|452.6|453.87|451.87|22
1609976670000|2021-01-06 23:44:30|454.64|452.64|454.84|452.84|454.85|452.85|454.64|452.64|28
1609976680000|2021-01-06 23:44:40|454.81|452.81|454.84|452.84|454.85|452.85|454.77|452.77|28
1609976690000|2021-01-06 23:44:50|454.85|452.85|454.88|452.88|454.88|452.88|454.77|452.77|26
1609976700000|2021-01-06 23:45:00|454.87|452.87|454.79|452.79|454.89|452.89|454.79|452.79|18
1609976710000|2021-01-06 23:45:10|454.83|452.83|454.77|452.77|454.86|452.86|454.7|452.7|24
1609976720000|2021-01-06 23:45:20|454.76|452.76|454.88|452.88|454.95|452.95|454.76|452.76|23
1609976730000|2021-01-06 23:45:30|454.85|452.85|454.6|452.6|454.91|452.91|454.58|452.58|25
1609976740000|2021-01-06 23:45:40|454.57|452.57|454.7|452.7|454.7|452.7|454.57|452.57|23
1609976750000|2021-01-06 23:45:50|454.72|452.72|454.64|452.64|454.74|452.74|454.56|452.56|27
1609976760000|2021-01-06 23:46:00|454.65|452.65|454.71|452.71|454.74|452.74|454.65|452.65|17
1609976770000|2021-01-06 23:46:10|454.73|452.73|454.57|452.57|454.76|452.76|454.42|452.42|28
1609976780000|2021-01-06 23:46:20|454.54|452.54|454.66|452.66|454.67|452.67|454.54|452.54|18
1609976790000|2021-01-06 23:46:30|454.67|452.67|454.57|452.57|454.67|452.67|454.55|452.55|22
1609976800000|2021-01-06 23:46:40|454.56|452.56|454.25|452.25|454.56|452.56|454.25|452.25|29
1609976810000|2021-01-06 23:46:50|454.19|452.19|454.34|452.34|454.34|452.34|454.13|452.13|22
1609976820000|2021-01-06 23:47:00|454.35|452.35|454.36|452.36|454.38|452.38|454.33|452.33|23
1609976830000|2021-01-06 23:47:10|454.35|452.35|454.64|452.64|454.64|452.64|454.35|452.35|22
1609976840000|2021-01-06 23:47:20|454.66|452.66|454.29|452.29|454.66|452.66|454.24|452.24|30
1609976850000|2021-01-06 23:47:30|454.28|452.28|454.31|452.31|454.32|452.32|454.27|452.27|23
1609976860000|2021-01-06 23:47:40|454.32|452.32|454.52|452.52|454.52|452.52|454.29|452.29|18
1609976870000|2021-01-06 23:47:50|454.49|452.49|454.47|452.47|454.5|452.5|454.38|452.38|23
1609976880000|2021-01-06 23:48:00|454.46|452.46|454.05|452.05|454.46|452.46|454.03|452.03|30
1609976890000|2021-01-06 23:48:10|454.04|452.04|453.53|451.53|454.04|452.04|453.53|451.53|22
1609976900000|2021-01-06 23:48:20|453.52|451.52|453.56|451.56|453.63|451.63|453.35|451.35|28
1609976910000|2021-01-06 23:48:30|453.57|451.57|453.62|451.62|453.63|451.63|453.5|451.5|24
1609976920000|2021-01-06 23:48:40|453.69|451.69|453.61|451.61|453.71|451.71|453.61|451.61|21
1609976930000|2021-01-06 23:48:50|453.64|451.64|454.13|452.13|454.2|452.2|453.64|451.64|17
1609976940000|2021-01-06 23:49:00|454.17|452.17|454.13|452.13|454.23|452.23|454.13|452.13|15
1609976950000|2021-01-06 23:49:10|454.14|452.14|454.21|452.21|454.24|452.24|454.1|452.1|34
1609976960000|2021-01-06 23:49:20|454.22|452.22|454.25|452.25|454.26|452.26|454.16|452.16|20
1609976970000|2021-01-06 23:49:30|454.31|452.31|454.08|452.08|454.31|452.31|454|452|23
1609976980000|2021-01-06 23:49:40|454.15|452.15|454.45|452.45|454.45|452.45|454.08|452.08|17
1609976990000|2021-01-06 23:49:50|454.44|452.44|454.31|452.31|454.45|452.45|454.31|452.31|8
1609977000000|2021-01-06 23:50:00|453.96|451.96|454.41|452.41|454.41|452.41|453.96|451.96|22
1609977010000|2021-01-06 23:50:10|454.44|452.44|454.36|452.36|454.5|452.5|454.35|452.35|20
1609977020000|2021-01-06 23:50:20|454.32|452.32|454.27|452.27|454.36|452.36|454.12|452.12|23
1609977030000|2021-01-06 23:50:30|454.26|452.26|454.52|452.52|454.59|452.59|454.26|452.26|11
1609977040000|2021-01-06 23:50:40|454.51|452.51|454.54|452.54|454.55|452.55|454.49|452.49|18
1609977050000|2021-01-06 23:50:50|454.55|452.55|454.45|452.45|454.55|452.55|454.45|452.45|6
1609977060000|2021-01-06 23:51:00|454.53|452.53|454.53|452.53|454.59|452.59|454.49|452.49|13
1609977070000|2021-01-06 23:51:10|454.57|452.57|454.54|452.54|454.57|452.57|454.53|452.53|7
1609977080000|2021-01-06 23:51:20|454.59|452.59|454.54|452.54|454.66|452.66|454.51|452.51|25
1609977090000|2021-01-06 23:51:30|454.62|452.62|454.69|452.69|454.91|452.91|454.55|452.55|24
1609977100000|2021-01-06 23:51:40|454.77|452.77|454.76|452.76|454.87|452.87|454.66|452.66|24
1609977110000|2021-01-06 23:51:50|454.65|452.65|454.78|452.78|454.82|452.82|454.62|452.62|23
1609977120000|2021-01-06 23:52:00|454.71|452.71|454.98|452.98|455|453|454.71|452.71|25
1609977130000|2021-01-06 23:52:10|454.97|452.97|454.83|452.83|454.99|452.99|454.78|452.78|29
1609977140000|2021-01-06 23:52:20|454.85|452.85|454.74|452.74|454.97|452.97|454.74|452.74|15
1609977150000|2021-01-06 23:52:30|454.87|452.87|455.22|453.22|455.43|453.43|454.87|452.87|25
1609977160000|2021-01-06 23:52:40|455.24|453.24|455.48|453.48|455.48|453.48|455.21|453.21|28
1609977170000|2021-01-06 23:52:50|455.4|453.4|455.38|453.38|455.5|453.5|455.36|453.36|16
1609977180000|2021-01-06 23:53:00|455.34|453.34|455.5|453.5|455.52|453.52|455.27|453.27|19
1609977190000|2021-01-06 23:53:10|455.6|453.6|456.35|454.35|456.35|454.35|455.6|453.6|12
1609977200000|2021-01-06 23:53:20|456.33|454.33|455.45|453.45|456.33|454.33|455.26|453.26|22
1609977210000|2021-01-06 23:53:30|455.43|453.43|455.51|453.51|455.58|453.58|455.43|453.43|31
1609977220000|2021-01-06 23:53:40|455.52|453.52|455.56|453.56|455.58|453.58|455.51|453.51|26
1609977230000|2021-01-06 23:53:50|455.55|453.55|455.46|453.46|455.57|453.57|455.46|453.46|21
1609977240000|2021-01-06 23:54:00|455.45|453.45|455.35|453.35|455.59|453.59|455.35|453.35|28
1609977250000|2021-01-06 23:54:10|455.34|453.34|455.28|453.28|455.4|453.4|455.28|453.28|27
1609977260000|2021-01-06 23:54:20|455.29|453.29|454.93|452.93|455.34|453.34|454.91|452.91|31
1609977270000|2021-01-06 23:54:30|454.9|452.9|454.35|452.35|454.91|452.91|454.35|452.35|32
1609977280000|2021-01-06 23:54:40|454.34|452.34|453.85|451.85|454.38|452.38|453.74|451.74|36
1609977290000|2021-01-06 23:54:50|453.89|451.89|453.71|451.71|453.94|451.94|453.69|451.69|31
1609977300000|2021-01-06 23:55:00|453.72|451.72|454.07|452.07|454.09|452.09|453.72|451.72|25
1609977310000|2021-01-06 23:55:10|454.05|452.05|453.79|451.79|454.07|452.07|453.79|451.79|24
1609977320000|2021-01-06 23:55:20|453.7|451.7|453.79|451.79|453.84|451.84|453.68|451.68|24
1609977330000|2021-01-06 23:55:30|453.78|451.78|453.84|451.84|453.84|451.84|453.7|451.7|29
1609977340000|2021-01-06 23:55:40|453.85|451.85|453.81|451.81|453.94|451.94|453.77|451.77|33
1609977350000|2021-01-06 23:55:50|453.89|451.89|454.27|452.27|454.27|452.27|453.84|451.84|28
1609977360000|2021-01-06 23:56:00|454.31|452.31|454.54|452.54|454.54|452.54|454.03|452.03|24
1609977370000|2021-01-06 23:56:10|454.55|452.55|454.12|452.12|454.65|452.65|454.12|452.12|26
1609977380000|2021-01-06 23:56:20|454.61|452.61|454.4|452.4|454.75|452.75|454.15|452.15|25
1609977390000|2021-01-06 23:56:30|454.39|452.39|454.76|452.76|454.76|452.76|454.28|452.28|23
1609977400000|2021-01-06 23:56:40|454.77|452.77|454.95|452.95|455.01|453.01|454.77|452.77|25
1609977410000|2021-01-06 23:56:50|455.16|453.16|455.08|453.08|455.18|453.18|454.95|452.95|29
1609977420000|2021-01-06 23:57:00|455.11|453.11|455.38|453.38|455.48|453.48|455.09|453.09|22
1609977430000|2021-01-06 23:57:10|455.41|453.41|455.24|453.24|455.46|453.46|455.24|453.24|23
1609977440000|2021-01-06 23:57:20|455.25|453.25|455.35|453.35|455.41|453.41|455.15|453.15|29
1609977450000|2021-01-06 23:57:30|455.36|453.36|455.43|453.43|455.57|453.57|455.29|453.29|25
1609977460000|2021-01-06 23:57:40|455.35|453.35|455.6|453.6|455.61|453.61|455.35|453.35|24
1609977470000|2021-01-06 23:57:50|455.44|453.44|455.29|453.29|455.63|453.63|455.29|453.29|21
1609977480000|2021-01-06 23:58:00|455.43|453.43|456.15|454.15|456.16|454.16|455.32|453.32|27
1609977490000|2021-01-06 23:58:10|456.14|454.14|456|454|456.25|454.25|456|454|21
1609977500000|2021-01-06 23:58:20|455.96|453.96|455.83|453.83|456.05|454.05|455.81|453.81|30
1609977510000|2021-01-06 23:58:30|455.82|453.82|455.84|453.84|456.04|454.04|455.77|453.77|30
1609977520000|2021-01-06 23:58:40|455.87|453.87|455.7|453.7|455.92|453.92|455.64|453.64|26
1609977530000|2021-01-06 23:58:50|455.67|453.67|455.94|453.94|455.94|453.94|455.62|453.62|26
1609977540000|2021-01-06 23:59:00|455.96|453.96|455.78|453.78|456.04|454.04|455.78|453.78|26
1609977550000|2021-01-06 23:59:10|455.76|453.76|455.41|453.41|455.76|453.76|455.27|453.27|25
1609977560000|2021-01-06 23:59:20|455.37|453.37|455.08|453.08|455.37|453.37|455.08|453.08|23
1609977570000|2021-01-06 23:59:30|455.11|453.11|455.49|453.49|455.49|453.49|455.11|453.11|33
1609977580000|2021-01-06 23:59:40|455.47|453.47|455.21|453.21|455.47|453.47|455.08|453.08|27
1609977590000|2021-01-06 23:59:50|455.25|453.25|455.39|453.39|455.45|453.45|455.25|453.25|30
1609977600000|2021-01-07 00:00:00|455.42|453.42|455.4|453.4|455.65|453.65|455.29|453.29|22
1609977610000|2021-01-07 00:00:10|455.53|453.53|455.45|453.45|456.01|454.01|455.43|453.43|28
1609977620000|2021-01-07 00:00:20|455.58|453.58|455.73|453.73|455.8|453.8|455.47|453.47|22
1609977630000|2021-01-07 00:00:30|455.47|453.47|456.86|454.86|456.86|454.86|455.24|453.24|16
1609977640000|2021-01-07 00:00:40|456.81|454.81|457.53|455.53|457.53|455.53|456.33|454.33|33
1609977650000|2021-01-07 00:00:50|457.55|455.55|457.82|455.82|458.02|456.02|457.32|455.32|34
1609977660000|2021-01-07 00:01:00|457.86|455.86|457.93|455.93|457.99|455.99|457.3|455.3|36
1609977670000|2021-01-07 00:01:10|457.84|455.84|458.27|456.27|458.84|456.84|457.83|455.83|33
1609977680000|2021-01-07 00:01:20|458.33|456.33|457.61|455.61|458.49|456.49|457.49|455.49|36
1609977690000|2021-01-07 00:01:30|457.63|455.63|457.78|455.78|458|456|457.63|455.63|31
1609977700000|2021-01-07 00:01:40|457.8|455.8|457.41|455.41|457.8|455.8|457.32|455.32|32
1609977710000|2021-01-07 00:01:50|457.39|455.39|457|455|457.56|455.56|456.99|454.99|35
1609977720000|2021-01-07 00:02:00|457.01|455.01|457.08|455.08|457.18|455.18|456.91|454.91|26
1609977730000|2021-01-07 00:02:10|457.07|455.07|457.39|455.39|457.39|455.39|457.02|455.02|32
1609977740000|2021-01-07 00:02:20|457.41|455.41|457.21|455.21|457.51|455.51|457.13|455.13|25
1609977750000|2021-01-07 00:02:30|457.24|455.24|457.66|455.66|457.74|455.74|457.18|455.18|30
1609977760000|2021-01-07 00:02:40|457.77|455.77|457.92|455.92|458.12|456.12|457.64|455.64|28
1609977770000|2021-01-07 00:02:50|458.05|456.05|458.66|456.66|458.66|456.66|457.54|455.54|29
1609977780000|2021-01-07 00:03:00|458.68|456.68|458.9|456.9|459.19|457.19|458.66|456.66|29
1609977790000|2021-01-07 00:03:10|458.85|456.85|458.91|456.91|458.93|456.93|458.7|456.7|31
1609977800000|2021-01-07 00:03:20|458.83|456.83|459|457|459.01|457.01|458.78|456.78|27
1609977810000|2021-01-07 00:03:30|459.02|457.02|458.78|456.78|459.02|457.02|458.75|456.75|28
1609977820000|2021-01-07 00:03:40|458.76|456.76|458.59|456.59|458.76|456.76|458.41|456.41|30
1609977830000|2021-01-07 00:03:50|458.58|456.58|458.16|456.16|458.66|456.66|458|456|35
1609977840000|2021-01-07 00:04:00|458.15|456.15|457.37|455.37|458.15|456.15|457.35|455.35|30
1609977850000|2021-01-07 00:04:10|457.36|455.36|457.37|455.37|457.52|455.52|457.32|455.32|31
1609977860000|2021-01-07 00:04:20|457.45|455.45|456.98|454.98|457.48|455.48|456.98|454.98|30
1609977870000|2021-01-07 00:04:30|456.93|454.93|456.68|454.68|457.06|455.06|456.64|454.64|31
1609977880000|2021-01-07 00:04:40|456.67|454.67|456.22|454.22|456.67|454.67|456.08|454.08|29
1609977890000|2021-01-07 00:04:50|456.18|454.18|455.99|453.99|456.54|454.54|455.94|453.94|37
1609977900000|2021-01-07 00:05:00|455.79|453.79|455.34|453.34|455.94|453.94|455.32|453.32|35
1609977910000|2021-01-07 00:05:10|455.33|453.33|453.47|451.47|455.41|453.41|453.47|451.47|24
1609977920000|2021-01-07 00:05:20|453.51|451.51|454.48|452.48|454.5|452.5|453.49|451.49|33
1609977930000|2021-01-07 00:05:30|454.49|452.49|454.01|452.01|454.78|452.78|454.01|452.01|34
1609977940000|2021-01-07 00:05:40|454.02|452.02|453.96|451.96|454.16|452.16|453.96|451.96|28
1609977950000|2021-01-07 00:05:50|453.94|451.94|453.69|451.69|453.96|451.96|453.63|451.63|35
1609977960000|2021-01-07 00:06:00|453.67|451.67|453.22|451.22|453.72|451.72|453.17|451.17|31
1609977970000|2021-01-07 00:06:10|453.21|451.21|454.03|452.03|454.03|452.03|453.12|451.12|36
1609977980000|2021-01-07 00:06:20|454.01|452.01|454.44|452.44|454.48|452.48|453.99|451.99|31
1609977990000|2021-01-07 00:06:30|454.45|452.45|454.35|452.35|454.5|452.5|454.35|452.35|31
1609978000000|2021-01-07 00:06:40|454.22|452.22|454.31|452.31|454.33|452.33|453.82|451.82|27
1609978010000|2021-01-07 00:06:50|454.42|452.42|454.19|452.19|454.48|452.48|454.06|452.06|25
1609978020000|2021-01-07 00:07:00|454.22|452.22|454.26|452.26|454.35|452.35|454.11|452.11|33
1609978030000|2021-01-07 00:07:10|454.24|452.24|454.73|452.73|454.74|452.74|454.15|452.15|27
1609978040000|2021-01-07 00:07:20|454.61|452.61|454.59|452.59|454.67|452.67|454.51|452.51|27
1609978050000|2021-01-07 00:07:30|454.58|452.58|454.08|452.08|454.58|452.58|454.08|452.08|31
1609978060000|2021-01-07 00:07:40|454.1|452.1|454.14|452.14|454.27|452.27|454.1|452.1|21
1609978070000|2021-01-07 00:07:50|454.18|452.18|454.27|452.27|454.27|452.27|454.02|452.02|27
1609978080000|2021-01-07 00:08:00|454.33|452.33|454.2|452.2|454.35|452.35|454.01|452.01|26
1609978090000|2021-01-07 00:08:10|454.22|452.22|454.11|452.11|454.22|452.22|454|452|21
1609978100000|2021-01-07 00:08:20|454.12|452.12|454.13|452.13|454.29|452.29|454.1|452.1|25
1609978110000|2021-01-07 00:08:30|454.15|452.15|454.33|452.33|454.51|452.51|454.14|452.14|30
1609978120000|2021-01-07 00:08:40|454.36|452.36|454.36|452.36|454.37|452.37|454.18|452.18|24
1609978130000|2021-01-07 00:08:50|454.39|452.39|454.26|452.26|454.4|452.4|454.09|452.09|32
1609978140000|2021-01-07 00:09:00|454.25|452.25|454.56|452.56|454.57|452.57|454.25|452.25|30
1609978150000|2021-01-07 00:09:10|454.58|452.58|454.66|452.66|454.78|452.78|454.58|452.58|15
1609978160000|2021-01-07 00:09:20|454.7|452.7|454.87|452.87|454.96|452.96|454.6|452.6|29
1609978170000|2021-01-07 00:09:30|454.88|452.88|454.66|452.66|454.91|452.91|454.6|452.6|24
1609978180000|2021-01-07 00:09:40|454.63|452.63|453.94|451.94|454.63|452.63|453.76|451.76|32
1609978190000|2021-01-07 00:09:50|453.97|451.97|453.97|451.97|454.02|452.02|453.74|451.74|18
1609978200000|2021-01-07 00:10:00|453.98|451.98|453.79|451.79|454.01|452.01|453.79|451.79|21
1609978210000|2021-01-07 00:10:10|453.77|451.77|453.55|451.55|453.77|451.77|453.53|451.53|29
1609978220000|2021-01-07 00:10:20|453.54|451.54|453.53|451.53|453.77|451.77|453.53|451.53|27
1609978230000|2021-01-07 00:10:30|453.48|451.48|453.49|451.49|453.57|451.57|453.41|451.41|25
1609978240000|2021-01-07 00:10:40|453.5|451.5|453.88|451.88|453.88|451.88|453.5|451.5|21
1609978250000|2021-01-07 00:10:50|453.87|451.87|453.87|451.87|453.9|451.9|453.84|451.84|18
1609978260000|2021-01-07 00:11:00|453.81|451.81|453.76|451.76|453.82|451.82|453.65|451.65|18
1609978270000|2021-01-07 00:11:10|453.66|451.66|453.68|451.68|453.75|451.75|453.53|451.53|19
1609978280000|2021-01-07 00:11:20|453.7|451.7|453.66|451.66|453.75|451.75|453.66|451.66|31
1609978290000|2021-01-07 00:11:30|453.69|451.69|453.58|451.58|453.69|451.69|453.51|451.51|24
1609978300000|2021-01-07 00:11:40|453.6|451.6|453.55|451.55|453.61|451.61|453.31|451.31|31
1609978310000|2021-01-07 00:11:50|453.57|451.57|453.47|451.47|453.69|451.69|453.42|451.42|28
1609978320000|2021-01-07 00:12:00|453.45|451.45|453.44|451.44|453.6|451.6|453.34|451.34|30
1609978330000|2021-01-07 00:12:10|453.45|451.45|453.48|451.48|453.5|451.5|453.44|451.44|21
1609978340000|2021-01-07 00:12:20|453.47|451.47|453.49|451.49|453.53|451.53|453.46|451.46|26
1609978350000|2021-01-07 00:12:30|453.4|451.4|452.81|450.81|453.4|451.4|452.8|450.8|29
1609978360000|2021-01-07 00:12:40|452.86|450.86|453.2|451.2|453.2|451.2|452.78|450.78|29
1609978370000|2021-01-07 00:12:50|453.18|451.18|452.96|450.96|453.18|451.18|452.9|450.9|29
1609978380000|2021-01-07 00:13:00|452.95|450.95|452.89|450.89|452.96|450.96|452.79|450.79|27
1609978390000|2021-01-07 00:13:10|452.86|450.86|452.96|450.96|452.99|450.99|452.76|450.76|26
1609978400000|2021-01-07 00:13:20|452.97|450.97|452.9|450.9|453|451|452.89|450.89|25
1609978410000|2021-01-07 00:13:30|452.89|450.89|452.8|450.8|452.96|450.96|452.75|450.75|24
1609978420000|2021-01-07 00:13:40|452.81|450.81|452.77|450.77|452.81|450.81|452.7|450.7|22
1609978430000|2021-01-07 00:13:50|452.76|450.76|452.75|450.75|452.77|450.77|452.72|450.72|11
1609978440000|2021-01-07 00:14:00|452.77|450.77|452.61|450.61|452.79|450.79|452.61|450.61|19
1609978450000|2021-01-07 00:14:10|452.6|450.6|452.45|450.45|452.61|450.61|452.44|450.44|15
1609978460000|2021-01-07 00:14:20|452.46|450.46|452.67|450.67|452.72|450.72|452.44|450.44|21
1609978470000|2021-01-07 00:14:30|452.7|450.7|452.68|450.68|452.75|450.75|452.61|450.61|19
1609978480000|2021-01-07 00:14:40|452.75|450.75|452.67|450.67|452.89|450.89|452.43|450.43|27
1609978490000|2021-01-07 00:14:50|452.68|450.68|452.55|450.55|452.73|450.73|452.51|450.51|31
1609978500000|2021-01-07 00:15:00|452.52|450.52|452.34|450.34|452.62|450.62|452.28|450.28|30
1609978510000|2021-01-07 00:15:10|452.33|450.33|452.05|450.05|452.33|450.33|452.03|450.03|24
1609978520000|2021-01-07 00:15:20|452.07|450.07|451.52|449.52|452.08|450.08|451.31|449.31|30
1609978530000|2021-01-07 00:15:30|451.59|449.59|451.46|449.46|451.7|449.7|451.46|449.46|33
1609978540000|2021-01-07 00:15:40|451.45|449.45|451.03|449.03|451.54|449.54|450.94|448.94|26
1609978550000|2021-01-07 00:15:50|451.04|449.04|450.76|448.76|451.08|449.08|450.76|448.76|26
1609978560000|2021-01-07 00:16:00|450.74|448.74|449.86|447.86|450.74|448.74|449.86|447.86|32
1609978570000|2021-01-07 00:16:10|449.83|447.83|449.52|447.52|449.85|447.85|449.37|447.37|26
1609978580000|2021-01-07 00:16:20|449.55|447.55|449.38|447.38|449.58|447.58|449.3|447.3|21
1609978590000|2021-01-07 00:16:30|449.4|447.4|449.93|447.93|449.93|447.93|449.26|447.26|29
1609978600000|2021-01-07 00:16:40|449.97|447.97|449.82|447.82|450.07|448.07|449.75|447.75|34
1609978610000|2021-01-07 00:16:50|449.81|447.81|450.05|448.05|450.18|448.18|449.78|447.78|31
1609978620000|2021-01-07 00:17:00|450.07|448.07|450.07|448.07|450.08|448.08|449.95|447.95|13
1609978630000|2021-01-07 00:17:10|450.1|448.1|450.1|448.1|450.23|448.23|449.98|447.98|32
1609978640000|2021-01-07 00:17:20|450.11|448.11|450|448|450.12|448.12|449.89|447.89|27
1609978650000|2021-01-07 00:17:30|450.01|448.01|449.7|447.7|450.01|448.01|449.7|447.7|21
1609978660000|2021-01-07 00:17:40|449.69|447.69|449.77|447.77|449.77|447.77|449.45|447.45|31
1609978670000|2021-01-07 00:17:50|449.76|447.76|450.3|448.3|450.3|448.3|449.76|447.76|23
1609978680000|2021-01-07 00:18:00|450.4|448.4|450.93|448.93|451.01|449.01|450.36|448.36|34
1609978690000|2021-01-07 00:18:10|450.97|448.97|451.04|449.04|451.04|449.04|450.91|448.91|22
1609978700000|2021-01-07 00:18:20|451.08|449.08|451.06|449.06|451.16|449.16|450.98|448.98|26
1609978710000|2021-01-07 00:18:30|451.09|449.09|451.28|449.28|451.28|449.28|450.96|448.96|18
1609978720000|2021-01-07 00:18:40|451.27|449.27|452.16|450.16|452.16|450.16|451.21|449.21|21
1609978730000|2021-01-07 00:18:50|452.13|450.13|452.21|450.21|452.26|450.26|452.13|450.13|17
1609978740000|2021-01-07 00:19:00|452.22|450.22|452.19|450.19|452.3|450.3|452.19|450.19|12
1609978750000|2021-01-07 00:19:10|452.18|450.18|452.09|450.09|452.18|450.18|452.01|450.01|21
1609978760000|2021-01-07 00:19:20|452.1|450.1|452.05|450.05|452.24|450.24|452.05|450.05|26
1609978770000|2021-01-07 00:19:30|451.97|449.97|452.11|450.11|452.16|450.16|451.89|449.89|32
1609978780000|2021-01-07 00:19:40|452.05|450.05|452.49|450.49|452.49|450.49|452.05|450.05|25
1609978790000|2021-01-07 00:19:50|452.5|450.5|452.14|450.14|452.5|450.5|451.95|449.95|25
1609978800000|2021-01-07 00:20:00|452.15|450.15|452.57|450.57|452.57|450.57|452.14|450.14|21
1609978810000|2021-01-07 00:20:10|452.54|450.54|452.32|450.32|452.54|450.54|452.32|450.32|23
1609978820000|2021-01-07 00:20:20|452.42|450.42|452.52|450.52|452.57|450.57|452.35|450.35|19
1609978830000|2021-01-07 00:20:30|452.53|450.53|453|451|453|451|452.52|450.52|31
1609978840000|2021-01-07 00:20:40|452.63|450.63|452.68|450.68|452.73|450.73|452.46|450.46|17
1609978850000|2021-01-07 00:20:50|452.69|450.69|453.06|451.06|453.09|451.09|452.59|450.59|15
1609978860000|2021-01-07 00:21:00|453.08|451.08|452.96|450.96|453.1|451.1|452.96|450.96|13
1609978870000|2021-01-07 00:21:10|453.01|451.01|453.07|451.07|453.07|451.07|452.96|450.96|25
1609978880000|2021-01-07 00:21:20|453.01|451.01|453.14|451.14|453.14|451.14|453.01|451.01|12
1609978890000|2021-01-07 00:21:30|453.1|451.1|453.2|451.2|453.27|451.27|453.1|451.1|18
1609978900000|2021-01-07 00:21:40|453.21|451.21|453.24|451.24|453.24|451.24|453.2|451.2|14
1609978910000|2021-01-07 00:21:50|453.22|451.22|453.55|451.55|453.59|451.59|453.22|451.22|24
1609978920000|2021-01-07 00:22:00|453.54|451.54|453.31|451.31|453.54|451.54|453.24|451.24|20
1609978930000|2021-01-07 00:22:10|453.24|451.24|453.03|451.03|453.39|451.39|453|451|16
1609978940000|2021-01-07 00:22:20|453.01|451.01|453.04|451.04|453.09|451.09|452.8|450.8|24
1609978950000|2021-01-07 00:22:30|453.03|451.03|453.05|451.05|453.06|451.06|453.01|451.01|13
1609978960000|2021-01-07 00:22:40|453.03|451.03|453.21|451.21|453.3|451.3|453.03|451.03|20
1609978970000|2021-01-07 00:22:50|453.22|451.22|453.22|451.22|453.31|451.31|453.21|451.21|24
1609978980000|2021-01-07 00:23:00|453.24|451.24|452.93|450.93|453.24|451.24|452.93|450.93|21
1609978990000|2021-01-07 00:23:10|452.91|450.91|452.83|450.83|452.93|450.93|452.74|450.74|27
1609979000000|2021-01-07 00:23:20|452.78|450.78|453|451|453.02|451.02|452.73|450.73|34
1609979010000|2021-01-07 00:23:30|452.99|450.99|453|451|453.03|451.03|452.98|450.98|26
1609979020000|2021-01-07 00:23:40|453.01|451.01|453.16|451.16|453.18|451.18|453|451|17
1609979030000|2021-01-07 00:23:50|453.08|451.08|453.24|451.24|453.24|451.24|453.04|451.04|14
1609979040000|2021-01-07 00:24:00|453.27|451.27|453.03|451.03|453.28|451.28|453.01|451.01|23
1609979050000|2021-01-07 00:24:10|453.01|451.01|452.99|450.99|453.02|451.02|452.99|450.99|8
1609979060000|2021-01-07 00:24:20|452.98|450.98|452.99|450.99|453.01|451.01|452.98|450.98|6
1609979070000|2021-01-07 00:24:30|452.98|450.98|453.15|451.15|453.15|451.15|452.88|450.88|18
1609979080000|2021-01-07 00:24:40|453.17|451.17|453.04|451.04|453.2|451.2|453|451|21
1609979090000|2021-01-07 00:24:50|453.07|451.07|452.95|450.95|453.09|451.09|452.95|450.95|21
1609979100000|2021-01-07 00:25:00|452.94|450.94|452.86|450.86|452.95|450.95|452.8|450.8|20
1609979110000|2021-01-07 00:25:10|452.85|450.85|452.73|450.73|452.87|450.87|452.73|450.73|19
1609979120000|2021-01-07 00:25:20|452.74|450.74|452.73|450.73|452.77|450.77|452.68|450.68|16
1609979130000|2021-01-07 00:25:30|452.7|450.7|452.4|450.4|452.7|450.7|452.23|450.23|29
1609979140000|2021-01-07 00:25:40|452.39|450.39|452.72|450.72|452.72|450.72|452.38|450.38|24
1609979150000|2021-01-07 00:25:50|452.73|450.73|453.04|451.04|453.06|451.06|452.7|450.7|28
1609979160000|2021-01-07 00:26:00|453|451|453.19|451.19|453.22|451.22|452.99|450.99|21
1609979170000|2021-01-07 00:26:10|453.22|451.22|453.34|451.34|453.34|451.34|453.22|451.22|11
1609979180000|2021-01-07 00:26:20|453.29|451.29|453.24|451.24|453.29|451.29|453.24|451.24|18
1609979190000|2021-01-07 00:26:30|453.29|451.29|453.05|451.05|453.29|451.29|453.05|451.05|13
1609979200000|2021-01-07 00:26:40|453.07|451.07|452.91|450.91|453.08|451.08|452.91|450.91|27
1609979210000|2021-01-07 00:26:50|452.93|450.93|452.73|450.73|452.93|450.93|452.73|450.73|20
1609979220000|2021-01-07 00:27:00|452.72|450.72|453.17|451.17|453.22|451.22|452.7|450.7|26
1609979230000|2021-01-07 00:27:10|453.02|451.02|453.13|451.13|453.14|451.14|452.98|450.98|26
1609979240000|2021-01-07 00:27:20|453.11|451.11|453.58|451.58|453.59|451.59|453.02|451.02|27
1609979250000|2021-01-07 00:27:30|453.59|451.59|453.73|451.73|453.78|451.78|453.42|451.42|24
1609979260000|2021-01-07 00:27:40|453.74|451.74|453.72|451.72|453.77|451.77|453.67|451.67|27
1609979270000|2021-01-07 00:27:50|453.76|451.76|453.61|451.61|453.79|451.79|453.53|451.53|24
1609979280000|2021-01-07 00:28:00|453.59|451.59|453.74|451.74|453.74|451.74|453.59|451.59|26
1609979290000|2021-01-07 00:28:10|453.8|451.8|453.76|451.76|453.84|451.84|453.74|451.74|13
1609979300000|2021-01-07 00:28:20|453.73|451.73|453.77|451.77|453.85|451.85|453.73|451.73|19
1609979310000|2021-01-07 00:28:30|453.79|451.79|453.82|451.82|453.85|451.85|453.62|451.62|31
1609979320000|2021-01-07 00:28:40|453.81|451.81|453.86|451.86|453.89|451.89|453.81|451.81|19
1609979330000|2021-01-07 00:28:50|453.84|451.84|454.03|452.03|454.04|452.04|453.84|451.84|27
1609979340000|2021-01-07 00:29:00|453.94|451.94|454.35|452.35|454.38|452.38|453.88|451.88|28
1609979350000|2021-01-07 00:29:10|454.32|452.32|454.26|452.26|454.4|452.4|454.2|452.2|28
1609979360000|2021-01-07 00:29:20|454.29|452.29|454.02|452.02|454.3|452.3|453.78|451.78|33
1609979370000|2021-01-07 00:29:30|454.06|452.06|453.97|451.97|454.12|452.12|453.96|451.96|26
1609979380000|2021-01-07 00:29:40|453.95|451.95|453.54|451.54|453.96|451.96|453.53|451.53|32
1609979390000|2021-01-07 00:29:50|453.55|451.55|453.62|451.62|453.83|451.83|453.54|451.54|32
1609979400000|2021-01-07 00:30:00|453.6|451.6|454.15|452.15|454.21|452.21|453.6|451.6|30
1609979410000|2021-01-07 00:30:10|454.2|452.2|454.1|452.1|454.2|452.2|453.72|451.72|29
1609979420000|2021-01-07 00:30:20|454.11|452.11|454.15|452.15|454.24|452.24|454.09|452.09|30
1609979430000|2021-01-07 00:30:30|454.14|452.14|453.96|451.96|454.24|452.24|453.95|451.95|30
1609979440000|2021-01-07 00:30:40|453.95|451.95|453.97|451.97|453.97|451.97|453.86|451.86|21
1609979450000|2021-01-07 00:30:50|453.89|451.89|454.11|452.11|454.12|452.12|453.89|451.89|12
1609979460000|2021-01-07 00:31:00|454.12|452.12|454.29|452.29|454.31|452.31|454.1|452.1|25
1609979470000|2021-01-07 00:31:10|454.26|452.26|454.33|452.33|454.34|452.34|454.19|452.19|27
1609979480000|2021-01-07 00:31:20|454.38|452.38|454.26|452.26|454.39|452.39|454.2|452.2|21
1609979490000|2021-01-07 00:31:30|454.2|452.2|455.54|453.54|455.54|453.54|454.2|452.2|29
1609979500000|2021-01-07 00:31:40|455.48|453.48|456.04|454.04|456.05|454.05|455.48|453.48|26
1609979510000|2021-01-07 00:31:50|456.05|454.05|456.27|454.27|456.28|454.28|455.98|453.98|24
1609979520000|2021-01-07 00:32:00|456.23|454.23|456.16|454.16|456.29|454.29|456.15|454.15|32
1609979530000|2021-01-07 00:32:10|456.2|454.2|456.34|454.34|456.34|454.34|456.14|454.14|19
1609979540000|2021-01-07 00:32:20|456.36|454.36|456.44|454.44|456.58|454.58|456.31|454.31|29
1609979550000|2021-01-07 00:32:30|456.46|454.46|457.08|455.08|457.11|455.11|456.46|454.46|21
1609979560000|2021-01-07 00:32:40|457.11|455.11|457.14|455.14|457.32|455.32|456.96|454.96|16
1609979570000|2021-01-07 00:32:50|457.4|455.4|457.49|455.49|457.54|455.54|457.32|455.32|20
1609979580000|2021-01-07 00:33:00|457.46|455.46|457.32|455.32|457.46|455.46|457.2|455.2|30
1609979590000|2021-01-07 00:33:10|457.21|455.21|457.51|455.51|457.74|455.74|457.21|455.21|34
1609979600000|2021-01-07 00:33:20|457.4|455.4|457.73|455.73|457.79|455.79|457.4|455.4|26
1609979610000|2021-01-07 00:33:30|457.72|455.72|457.7|455.7|457.82|455.82|457.7|455.7|26
1609979620000|2021-01-07 00:33:40|457.71|455.71|457.3|455.3|457.8|455.8|457.09|455.09|34
1609979630000|2021-01-07 00:33:50|457.26|455.26|457.55|455.55|457.55|455.55|457.06|455.06|29
1609979640000|2021-01-07 00:34:00|457.53|455.53|457.85|455.85|457.87|455.87|457.53|455.53|22
1609979650000|2021-01-07 00:34:10|457.89|455.89|458.49|456.49|458.54|456.54|457.86|455.86|23
1609979660000|2021-01-07 00:34:20|458.52|456.52|458.26|456.26|458.54|456.54|458.18|456.18|23
1609979670000|2021-01-07 00:34:30|458.29|456.29|458.19|456.19|458.3|456.3|458.19|456.19|21
1609979680000|2021-01-07 00:34:40|458.22|456.22|457.88|455.88|458.22|456.22|457.62|455.62|21
1609979690000|2021-01-07 00:34:50|457.86|455.86|457.41|455.41|457.87|455.87|457.41|455.41|30
1609979700000|2021-01-07 00:35:00|457.42|455.42|457.82|455.82|457.9|455.9|457.34|455.34|33
1609979710000|2021-01-07 00:35:10|457.76|455.76|457.71|455.71|457.93|455.93|457.68|455.68|30
1609979720000|2021-01-07 00:35:20|457.73|455.73|457.97|455.97|458.09|456.09|457.73|455.73|27
1609979730000|2021-01-07 00:35:30|457.96|455.96|458.05|456.05|458.13|456.13|457.92|455.92|23
1609979740000|2021-01-07 00:35:40|458.04|456.04|458.15|456.15|458.16|456.16|458.04|456.04|13
1609979750000|2021-01-07 00:35:50|458.14|456.14|458.08|456.08|458.15|456.15|458.08|456.08|12
1609979760000|2021-01-07 00:36:00|458.07|456.07|457.77|455.77|458.08|456.08|457.68|455.68|28
1609979770000|2021-01-07 00:36:10|457.78|455.78|457.56|455.56|457.81|455.81|457.44|455.44|25
1609979780000|2021-01-07 00:36:20|457.55|455.55|457.49|455.49|457.58|455.58|457.3|455.3|26
1609979790000|2021-01-07 00:36:30|457.5|455.5|457.03|455.03|457.5|455.5|457.03|455.03|32
1609979800000|2021-01-07 00:36:40|456.95|454.95|457.03|455.03|457.18|455.18|456.86|454.86|30
1609979810000|2021-01-07 00:36:50|457.02|455.02|457.3|455.3|457.46|455.46|457.02|455.02|30
1609979820000|2021-01-07 00:37:00|457.28|455.28|457.25|455.25|457.35|455.35|457.24|455.24|23
1609979830000|2021-01-07 00:37:10|457.29|455.29|457.45|455.45|457.52|455.52|457.24|455.24|20
1609979840000|2021-01-07 00:37:20|457.49|455.49|457.45|455.45|457.55|455.55|457.43|455.43|28
1609979850000|2021-01-07 00:37:30|457.48|455.48|457.45|455.45|457.52|455.52|457.44|455.44|27
1609979860000|2021-01-07 00:37:40|457.44|455.44|457.45|455.45|457.51|455.51|457.42|455.42|16
1609979870000|2021-01-07 00:37:50|457.44|455.44|457.41|455.41|457.46|455.46|457.37|455.37|22
1609979880000|2021-01-07 00:38:00|457.4|455.4|458.1|456.1|458.23|456.23|457.4|455.4|32
1609979890000|2021-01-07 00:38:10|457.9|455.9|458.51|456.51|458.57|456.57|457.9|455.9|25
1609979900000|2021-01-07 00:38:20|458.54|456.54|458.97|456.97|458.97|456.97|458.48|456.48|28
1609979910000|2021-01-07 00:38:30|459.05|457.05|459.18|457.18|459.21|457.21|458.87|456.87|24
1609979920000|2021-01-07 00:38:40|459.17|457.17|459.29|457.29|459.29|457.29|459.09|457.09|19
1609979930000|2021-01-07 00:38:50|459.28|457.28|459.3|457.3|459.34|457.34|459.16|457.16|28
1609979940000|2021-01-07 00:39:00|459.31|457.31|459.61|457.61|459.67|457.67|459.28|457.28|25
1609979950000|2021-01-07 00:39:10|459.58|457.58|459.62|457.62|459.69|457.69|459.52|457.52|27
1609979960000|2021-01-07 00:39:20|459.61|457.61|459.67|457.67|459.67|457.67|459.59|457.59|23
1609979970000|2021-01-07 00:39:30|459.68|457.68|459.67|457.67|459.72|457.72|459.64|457.64|16
1609979980000|2021-01-07 00:39:40|459.68|457.68|459.53|457.53|459.68|457.68|459.4|457.4|24
1609979990000|2021-01-07 00:39:50|459.55|457.55|459.62|457.62|459.62|457.62|459.55|457.55|19
1609980000000|2021-01-07 00:40:00|459.58|457.58|458.75|456.75|459.58|457.58|458.69|456.69|30
1609980010000|2021-01-07 00:40:10|458.74|456.74|459.48|457.48|459.48|457.48|458.66|456.66|35
1609980020000|2021-01-07 00:40:20|459.49|457.49|459.77|457.77|459.77|457.77|459.49|457.49|25
1609980030000|2021-01-07 00:40:30|459.74|457.74|459.67|457.67|459.82|457.82|459.67|457.67|24
1609980040000|2021-01-07 00:40:40|459.71|457.71|460.02|458.02|460.02|458.02|459.67|457.67|26
1609980050000|2021-01-07 00:40:50|460.05|458.05|460.04|458.04|460.19|458.19|459.98|457.98|18
1609980060000|2021-01-07 00:41:00|460.03|458.03|460.04|458.04|460.05|458.05|459.98|457.98|20
1609980070000|2021-01-07 00:41:10|460.09|458.09|460.17|458.17|460.18|458.18|460.09|458.09|17
1609980080000|2021-01-07 00:41:20|460.19|458.19|459.94|457.94|460.21|458.21|459.9|457.9|23
1609980090000|2021-01-07 00:41:30|459.92|457.92|459.63|457.63|459.93|457.93|459.56|457.56|31
1609980100000|2021-01-07 00:41:40|459.64|457.64|459.92|457.92|459.97|457.97|459.55|457.55|28
1609980110000|2021-01-07 00:41:50|459.96|457.96|459.96|457.96|459.99|457.99|459.92|457.92|15
1609980120000|2021-01-07 00:42:00|459.97|457.97|459.87|457.87|460.09|458.09|459.87|457.87|25
1609980130000|2021-01-07 00:42:10|459.84|457.84|459.89|457.89|459.94|457.94|459.79|457.79|25
1609980140000|2021-01-07 00:42:20|459.92|457.92|459.89|457.89|459.94|457.94|459.86|457.86|23
1609980150000|2021-01-07 00:42:30|459.88|457.88|459.96|457.96|460.03|458.03|459.88|457.88|24
1609980160000|2021-01-07 00:42:40|460|458|460|458|460.02|458.02|459.98|457.98|14
1609980170000|2021-01-07 00:42:50|460.02|458.02|459.59|457.59|460.02|458.02|459.59|457.59|22
1609980180000|2021-01-07 00:43:00|459.64|457.64|459.93|457.93|459.96|457.96|459.64|457.64|26
1609980190000|2021-01-07 00:43:10|459.96|457.96|459.66|457.66|460.03|458.03|459.65|457.65|28
1609980200000|2021-01-07 00:43:20|459.69|457.69|458.63|456.63|459.69|457.69|458.62|456.62|33
1609980210000|2021-01-07 00:43:30|458.67|456.67|458.89|456.89|458.94|456.94|458.56|456.56|32
1609980220000|2021-01-07 00:43:40|458.95|456.95|459.36|457.36|459.36|457.36|458.84|456.84|32
1609980230000|2021-01-07 00:43:50|459.29|457.29|459.37|457.37|459.43|457.43|459.23|457.23|24
1609980240000|2021-01-07 00:44:00|459.38|457.38|459.58|457.58|459.62|457.62|459.19|457.19|24
1609980250000|2021-01-07 00:44:10|459.49|457.49|459.62|457.62|459.64|457.64|459.43|457.43|25
1609980260000|2021-01-07 00:44:20|459.63|457.63|459.97|457.97|460.05|458.05|459.51|457.51|24
1609980270000|2021-01-07 00:44:30|459.95|457.95|459.82|457.82|460|458|459.68|457.68|28
1609980280000|2021-01-07 00:44:40|459.85|457.85|459.88|457.88|459.93|457.93|459.85|457.85|27
1609980290000|2021-01-07 00:44:50|459.9|457.9|459.99|457.99|460.04|458.04|459.9|457.9|18
1609980300000|2021-01-07 00:45:00|460.01|458.01|459.85|457.85|460.04|458.04|459.85|457.85|22
1609980310000|2021-01-07 00:45:10|459.86|457.86|459.71|457.71|459.9|457.9|459.6|457.6|28
1609980320000|2021-01-07 00:45:20|459.73|457.73|459.28|457.28|459.73|457.73|459.28|457.28|31
1609980330000|2021-01-07 00:45:30|459.27|457.27|458.93|456.93|459.31|457.31|458.64|456.64|36
1609980340000|2021-01-07 00:45:40|458.91|456.91|458.99|456.99|459.05|457.05|458.74|456.74|35
1609980350000|2021-01-07 00:45:50|459|457|459.19|457.19|459.24|457.24|458.92|456.92|22
1609980360000|2021-01-07 00:46:00|459.18|457.18|458.73|456.73|459.23|457.23|458.65|456.65|34
1609980370000|2021-01-07 00:46:10|458.72|456.72|458.59|456.59|458.72|456.72|458.53|456.53|29
1609980380000|2021-01-07 00:46:20|458.56|456.56|458.74|456.74|458.74|456.74|458.4|456.4|30
1609980390000|2021-01-07 00:46:30|458.76|456.76|458.79|456.79|458.8|456.8|458.53|456.53|22
1609980400000|2021-01-07 00:46:40|458.75|456.75|459.12|457.12|459.16|457.16|458.71|456.71|28
1609980410000|2021-01-07 00:46:50|459.14|457.14|459.1|457.1|459.19|457.19|458.86|456.86|30
1609980420000|2021-01-07 00:47:00|459.11|457.11|458.82|456.82|459.12|457.12|458.78|456.78|24
1609980430000|2021-01-07 00:47:10|458.84|456.84|458.72|456.72|458.87|456.87|458.71|456.71|22
1609980440000|2021-01-07 00:47:20|458.76|456.76|458.81|456.81|458.85|456.85|458.73|456.73|25
1609980450000|2021-01-07 00:47:30|458.8|456.8|458.36|456.36|458.8|456.8|458.31|456.31|33
1609980460000|2021-01-07 00:47:40|458.39|456.39|458.47|456.47|458.67|456.67|458.39|456.39|28
1609980470000|2021-01-07 00:47:50|458.38|456.38|457.91|455.91|458.38|456.38|457.89|455.89|33
1609980480000|2021-01-07 00:48:00|457.87|455.87|457.66|455.66|457.87|455.87|457.61|455.61|23
1609980490000|2021-01-07 00:48:10|457.68|455.68|457.51|455.51|457.68|455.68|457.51|455.51|23
1609980500000|2021-01-07 00:48:20|457.52|455.52|457.63|455.63|457.63|455.63|457.51|455.51|22
1609980510000|2021-01-07 00:48:30|457.61|455.61|457.8|455.8|457.96|455.96|457.58|455.58|26
1609980520000|2021-01-07 00:48:40|457.83|455.83|457.78|455.78|457.9|455.9|457.76|455.76|14
1609980530000|2021-01-07 00:48:50|457.77|455.77|457.98|455.98|457.98|455.98|457.7|455.7|19
1609980540000|2021-01-07 00:49:00|457.96|455.96|457.94|455.94|458.04|456.04|457.82|455.82|25
1609980550000|2021-01-07 00:49:10|457.95|455.95|458.02|456.02|458.43|456.43|457.85|455.85|27
1609980560000|2021-01-07 00:49:20|458.03|456.03|457.99|455.99|458.04|456.04|457.93|455.93|25
1609980570000|2021-01-07 00:49:30|457.97|455.97|457.94|455.94|457.97|455.97|457.84|455.84|24
1609980580000|2021-01-07 00:49:40|457.93|455.93|457.84|455.84|457.98|455.98|457.74|455.74|28
1609980590000|2021-01-07 00:49:50|457.83|455.83|457.66|455.66|457.93|455.93|457.66|455.66|26
1609980600000|2021-01-07 00:50:00|457.68|455.68|458.09|456.09|458.1|456.1|457.68|455.68|31
1609980610000|2021-01-07 00:50:10|458.03|456.03|457.81|455.81|458.06|456.06|457.78|455.78|24
1609980620000|2021-01-07 00:50:20|457.82|455.82|457.51|455.51|457.86|455.86|457.51|455.51|26
1609980630000|2021-01-07 00:50:30|457.45|455.45|457.28|455.28|457.45|455.45|457.26|455.26|21
1609980640000|2021-01-07 00:50:40|457.26|455.26|456.8|454.8|457.26|455.26|456.8|454.8|27
1609980650000|2021-01-07 00:50:50|456.81|454.81|457.14|455.14|457.14|455.14|456.8|454.8|30
1609980660000|2021-01-07 00:51:00|457.15|455.15|457.44|455.44|457.47|455.47|457.15|455.15|28
1609980670000|2021-01-07 00:51:10|457.43|455.43|457.14|455.14|457.43|455.43|457.13|455.13|28
1609980680000|2021-01-07 00:51:20|457.13|455.13|457.27|455.27|457.27|455.27|457.12|455.12|23
1609980690000|2021-01-07 00:51:30|457.28|455.28|456.94|454.94|457.28|455.28|456.88|454.88|29
1609980700000|2021-01-07 00:51:40|456.89|454.89|456.8|454.8|456.89|454.89|456.77|454.77|29
1609980710000|2021-01-07 00:51:50|456.79|454.79|456.6|454.6|456.79|454.79|456.59|454.59|18
1609980720000|2021-01-07 00:52:00|456.59|454.59|456.78|454.78|456.93|454.93|456.59|454.59|26
1609980730000|2021-01-07 00:52:10|456.82|454.82|456.73|454.73|456.91|454.91|456.72|454.72|30
1609980740000|2021-01-07 00:52:20|456.7|454.7|456.65|454.65|456.75|454.75|456.63|454.63|31
1609980750000|2021-01-07 00:52:30|456.64|454.64|456.69|454.69|456.69|454.69|456.58|454.58|30
1609980760000|2021-01-07 00:52:40|456.77|454.77|456.8|454.8|456.83|454.83|456.75|454.75|11
1609980770000|2021-01-07 00:52:50|456.79|454.79|456.5|454.5|456.79|454.79|456.5|454.5|19
1609980780000|2021-01-07 00:53:00|456.52|454.52|456.34|454.34|456.55|454.55|456.34|454.34|28
1609980790000|2021-01-07 00:53:10|456.36|454.36|456.6|454.6|456.62|454.62|456.36|454.36|29
1609980800000|2021-01-07 00:53:20|456.57|454.57|456.59|454.59|456.61|454.61|456.55|454.55|15
1609980810000|2021-01-07 00:53:30|456.6|454.6|456.57|454.57|456.62|454.62|456.57|454.57|20
1609980820000|2021-01-07 00:53:40|456.52|454.52|456.06|454.06|456.52|454.52|456.06|454.06|31
1609980830000|2021-01-07 00:53:50|456.05|454.05|456.16|454.16|456.21|454.21|456.01|454.01|17
1609980840000|2021-01-07 00:54:00|456.17|454.17|456.13|454.13|456.17|454.17|455.95|453.95|28
1609980850000|2021-01-07 00:54:10|456.14|454.14|455.96|453.96|456.14|454.14|455.95|453.95|32
1609980860000|2021-01-07 00:54:20|455.94|453.94|455.64|453.64|455.94|453.94|455.62|453.62|18
1609980870000|2021-01-07 00:54:30|455.65|453.65|455.47|453.47|455.66|453.66|455.34|453.34|24
1609980880000|2021-01-07 00:54:40|455.46|453.46|455.61|453.61|455.61|453.61|455.41|453.41|26
1609980890000|2021-01-07 00:54:50|455.58|453.58|455.52|453.52|455.74|453.74|455.51|453.51|27
1609980900000|2021-01-07 00:55:00|455.49|453.49|455.65|453.65|455.65|453.65|455.35|453.35|28
1609980910000|2021-01-07 00:55:10|455.68|453.68|455.63|453.63|455.69|453.69|455.62|453.62|23
1609980920000|2021-01-07 00:55:20|455.69|453.69|455.78|453.78|455.78|453.78|455.63|453.63|21
1609980930000|2021-01-07 00:55:30|455.77|453.77|455.84|453.84|455.89|453.89|455.73|453.73|14
1609980940000|2021-01-07 00:55:40|455.89|453.89|455.87|453.87|455.9|453.9|455.85|453.85|16
1609980950000|2021-01-07 00:55:50|455.88|453.88|456.18|454.18|456.19|454.19|455.84|453.84|26
1609980960000|2021-01-07 00:56:00|456.25|454.25|456.07|454.07|456.34|454.34|455.97|453.97|20
1609980970000|2021-01-07 00:56:10|456.04|454.04|456.31|454.31|456.31|454.31|455.83|453.83|24
1609980980000|2021-01-07 00:56:20|456.34|454.34|456.11|454.11|456.39|454.39|455.94|453.94|26
1609980990000|2021-01-07 00:56:30|456.12|454.12|456.2|454.2|456.2|454.2|456.11|454.11|27
1609981000000|2021-01-07 00:56:40|456.21|454.21|456.04|454.04|456.24|454.24|456|454|29
1609981010000|2021-01-07 00:56:50|456.05|454.05|456.04|454.04|456.12|454.12|456.02|454.02|17
1609981020000|2021-01-07 00:57:00|456.05|454.05|455.94|453.94|456.08|454.08|455.94|453.94|27
1609981030000|2021-01-07 00:57:10|456.02|454.02|455.92|453.92|456.03|454.03|455.92|453.92|19
1609981040000|2021-01-07 00:57:20|455.9|453.9|455.91|453.91|455.91|453.91|455.72|453.72|19
1609981050000|2021-01-07 00:57:30|455.97|453.97|456.39|454.39|456.43|454.43|455.94|453.94|25
1609981060000|2021-01-07 00:57:40|456.37|454.37|456.57|454.57|456.77|454.77|456.37|454.37|26
1609981070000|2021-01-07 00:57:50|456.5|454.5|456.52|454.52|456.66|454.66|456.49|454.49|18
1609981080000|2021-01-07 00:58:00|456.55|454.55|456.76|454.76|456.8|454.8|456.55|454.55|24
1609981090000|2021-01-07 00:58:10|456.75|454.75|456.61|454.61|456.79|454.79|456.61|454.61|12
1609981100000|2021-01-07 00:58:20|456.62|454.62|456.28|454.28|456.63|454.63|456.17|454.17|28
1609981110000|2021-01-07 00:58:30|456.27|454.27|456.17|454.17|456.29|454.29|456.14|454.14|28
1609981120000|2021-01-07 00:58:40|456.16|454.16|456.02|454.02|456.19|454.19|456.01|454.01|25
1609981130000|2021-01-07 00:58:50|456|454|455.88|453.88|456|454|455.88|453.88|7
1609981140000|2021-01-07 00:59:00|455.86|453.86|455.5|453.5|455.88|453.88|455.5|453.5|29
1609981150000|2021-01-07 00:59:10|455.46|453.46|455.32|453.32|455.46|453.46|455.3|453.3|20
1609981160000|2021-01-07 00:59:20|455.31|453.31|455.47|453.47|455.5|453.5|455.31|453.31|16
1609981170000|2021-01-07 00:59:30|455.46|453.46|455.19|453.19|455.48|453.48|455.08|453.08|23
1609981180000|2021-01-07 00:59:40|455.2|453.2|455.09|453.09|455.2|453.2|455.02|453.02|22
1609981190000|2021-01-07 00:59:50|455.1|453.1|455.55|453.55|455.55|453.55|455.1|453.1|20
1609981200000|2021-01-07 01:00:00|455.54|453.54|455.5|453.5|455.65|453.65|455.39|453.39|20
1609981210000|2021-01-07 01:00:10|455.48|453.48|455.45|453.45|455.49|453.49|455.41|453.41|28
1609981220000|2021-01-07 01:00:20|455.41|453.41|455.54|453.54|455.57|453.57|455.38|453.38|21
1609981230000|2021-01-07 01:00:30|455.53|453.53|455.36|453.36|455.54|453.54|455.36|453.36|26
1609981240000|2021-01-07 01:00:40|455.35|453.35|454.91|452.91|455.36|453.36|454.86|452.86|22
1609981250000|2021-01-07 01:00:50|454.9|452.9|454.47|452.47|454.9|452.9|454.38|452.38|25
1609981260000|2021-01-07 01:01:00|454.51|452.51|453.71|451.71|454.53|452.53|453.7|451.7|31
1609981270000|2021-01-07 01:01:10|453.8|451.8|453.88|451.88|453.89|451.89|453.45|451.45|28
1609981280000|2021-01-07 01:01:20|453.86|451.86|453.82|451.82|453.91|451.91|453.73|451.73|19
1609981290000|2021-01-07 01:01:30|453.83|451.83|453.99|451.99|454.15|452.15|453.83|451.83|26
1609981300000|2021-01-07 01:01:40|453.97|451.97|453.97|451.97|454.03|452.03|453.88|451.88|26
1609981310000|2021-01-07 01:01:50|454.03|452.03|454.34|452.34|454.34|452.34|453.92|451.92|31
1609981320000|2021-01-07 01:02:00|454.35|452.35|454.38|452.38|454.42|452.42|454.3|452.3|27
1609981330000|2021-01-07 01:02:10|454.37|452.37|454.4|452.4|454.42|452.42|454.34|452.34|25
1609981340000|2021-01-07 01:02:20|454.42|452.42|454.37|452.37|454.45|452.45|454.35|452.35|21
1609981350000|2021-01-07 01:02:30|454.44|452.44|454.58|452.58|454.85|452.85|454.44|452.44|26
1609981360000|2021-01-07 01:02:40|454.55|452.55|454.21|452.21|454.61|452.61|454.18|452.18|26
1609981370000|2021-01-07 01:02:50|454.22|452.22|453.97|451.97|454.22|452.22|453.9|451.9|19
1609981380000|2021-01-07 01:03:00|454|452|454.29|452.29|454.31|452.31|453.98|451.98|24
1609981390000|2021-01-07 01:03:10|454.28|452.28|454.17|452.17|454.32|452.32|454.14|452.14|20
1609981400000|2021-01-07 01:03:20|454.2|452.2|454.15|452.15|454.21|452.21|453.79|451.79|20
1609981410000|2021-01-07 01:03:30|454.14|452.14|454.19|452.19|454.24|452.24|454.11|452.11|17
1609981420000|2021-01-07 01:03:40|454.24|452.24|454.31|452.31|454.32|452.32|454.19|452.19|17
1609981430000|2021-01-07 01:03:50|454.29|452.29|454.22|452.22|454.32|452.32|454.15|452.15|17
1609981440000|2021-01-07 01:04:00|454.2|452.2|454.19|452.19|454.23|452.23|454.13|452.13|20
1609981450000|2021-01-07 01:04:10|454.2|452.2|454.31|452.31|454.33|452.33|454.2|452.2|14
1609981460000|2021-01-07 01:04:20|454.3|452.3|454.31|452.31|454.31|452.31|454.24|452.24|5
1609981470000|2021-01-07 01:04:30|454.3|452.3|454.39|452.39|454.39|452.39|454.3|452.3|11
1609981480000|2021-01-07 01:04:40|454.4|452.4|454.43|452.43|454.43|452.43|454.36|452.36|17
1609981490000|2021-01-07 01:04:50|454.39|452.39|454.48|452.48|454.51|452.51|454.36|452.36|20
1609981500000|2021-01-07 01:05:00|454.45|452.45|454.49|452.49|454.49|452.49|454.45|452.45|13
1609981510000|2021-01-07 01:05:10|454.5|452.5|454.42|452.42|454.5|452.5|454.34|452.34|24
1609981520000|2021-01-07 01:05:20|454.43|452.43|454.74|452.74|454.75|452.75|454.42|452.42|15
1609981530000|2021-01-07 01:05:30|454.75|452.75|455.1|453.1|455.1|453.1|454.75|452.75|25
1609981540000|2021-01-07 01:05:40|455.15|453.15|455.39|453.39|455.66|453.66|455.14|453.14|24
1609981550000|2021-01-07 01:05:50|455.4|453.4|455.95|453.95|456.14|454.14|455.4|453.4|30
1609981560000|2021-01-07 01:06:00|456|454|456.21|454.21|456.21|454.21|456|454|23
1609981570000|2021-01-07 01:06:10|456.22|454.22|456.19|454.19|456.39|454.39|456.19|454.19|25
1609981580000|2021-01-07 01:06:20|456.36|454.36|456.28|454.28|456.42|454.42|456.19|454.19|18
1609981590000|2021-01-07 01:06:30|456.19|454.19|456.29|454.29|456.45|454.45|456.19|454.19|5
1609981600000|2021-01-07 01:06:40|456.28|454.28|457.41|455.41|457.62|455.62|456.19|454.19|22
1609981610000|2021-01-07 01:06:50|457.42|455.42|457.22|455.22|457.46|455.46|457.09|455.09|29
1609981620000|2021-01-07 01:07:00|457.23|455.23|457.49|455.49|457.5|455.5|457.03|455.03|26
1609981630000|2021-01-07 01:07:10|457.5|455.5|457.53|455.53|457.71|455.71|457.45|455.45|19
1609981640000|2021-01-07 01:07:20|457.54|455.54|457.35|455.35|457.54|455.54|457.35|455.35|26
1609981650000|2021-01-07 01:07:30|457.36|455.36|457.76|455.76|457.76|455.76|457.35|455.35|25
1609981660000|2021-01-07 01:07:40|457.74|455.74|458.18|456.18|458.31|456.31|457.7|455.7|18
1609981670000|2021-01-07 01:07:50|458.09|456.09|458.31|456.31|458.31|456.31|457.98|455.98|18
1609981680000|2021-01-07 01:08:00|458.32|456.32|458.54|456.54|458.6|456.6|458.32|456.32|21
1609981690000|2021-01-07 01:08:10|458.55|456.55|458.49|456.49|458.58|456.58|458.4|456.4|23
1609981700000|2021-01-07 01:08:20|458.45|456.45|458.7|456.7|458.7|456.7|458.44|456.44|22
1609981710000|2021-01-07 01:08:30|458.69|456.69|458.72|456.72|458.73|456.73|458.63|456.63|25
1609981720000|2021-01-07 01:08:40|458.71|456.71|458.83|456.83|458.91|456.91|458.71|456.71|27
1609981730000|2021-01-07 01:08:50|458.81|456.81|458.55|456.55|458.81|456.81|458.48|456.48|30
1609981740000|2021-01-07 01:09:00|458.56|456.56|458.1|456.1|458.61|456.61|458.1|456.1|28
1609981750000|2021-01-07 01:09:10|458.11|456.11|458.2|456.2|458.23|456.23|458.04|456.04|28
1609981760000|2021-01-07 01:09:20|458.26|456.26|457.67|455.67|458.38|456.38|457.67|455.67|34
1609981770000|2021-01-07 01:09:30|457.58|455.58|457.63|455.63|457.75|455.75|457.45|455.45|33
1609981780000|2021-01-07 01:09:40|457.64|455.64|457.91|455.91|457.92|455.92|457.63|455.63|27
1609981790000|2021-01-07 01:09:50|457.92|455.92|457.63|455.63|457.94|455.94|457.63|455.63|30
1609981800000|2021-01-07 01:10:00|457.65|455.65|457.96|455.96|458.04|456.04|457.63|455.63|28
1609981810000|2021-01-07 01:10:10|457.99|455.99|457.91|455.91|457.99|455.99|457.8|455.8|24
1609981820000|2021-01-07 01:10:20|457.9|455.9|457.43|455.43|457.95|455.95|457.4|455.4|27
1609981830000|2021-01-07 01:10:30|457.44|455.44|457.05|455.05|457.44|455.44|457.02|455.02|23
1609981840000|2021-01-07 01:10:40|457.08|455.08|457.01|455.01|457.12|455.12|457|455|26
1609981850000|2021-01-07 01:10:50|457.02|455.02|457.14|455.14|457.14|455.14|457.02|455.02|24
1609981860000|2021-01-07 01:11:00|457.15|455.15|457.18|455.18|457.24|455.24|457.12|455.12|25
1609981870000|2021-01-07 01:11:10|457.21|455.21|457.37|455.37|457.39|455.39|457.12|455.12|21
1609981880000|2021-01-07 01:11:20|457.39|455.39|457.51|455.51|457.67|455.67|457.39|455.39|33
1609981890000|2021-01-07 01:11:30|457.54|455.54|457.39|455.39|457.54|455.54|457.34|455.34|16
1609981900000|2021-01-07 01:11:40|457.42|455.42|457.41|455.41|457.47|455.47|457.35|455.35|30
1609981910000|2021-01-07 01:11:50|457.4|455.4|457.43|455.43|457.43|455.43|457.31|455.31|14
1609981920000|2021-01-07 01:12:00|457.46|455.46|457.58|455.58|457.58|455.58|457.39|455.39|21
1609981930000|2021-01-07 01:12:10|457.62|455.62|457.99|455.99|457.99|455.99|457.61|455.61|27
1609981940000|2021-01-07 01:12:20|457.98|455.98|458.21|456.21|458.21|456.21|457.95|455.95|26
1609981950000|2021-01-07 01:12:30|458.19|456.19|458.36|456.36|458.36|456.36|458.12|456.12|18
1609981960000|2021-01-07 01:12:40|458.35|456.35|458.49|456.49|458.64|456.64|458.32|456.32|25
1609981970000|2021-01-07 01:12:50|458.63|456.63|458.68|456.68|458.77|456.77|458.49|456.49|21
1609981980000|2021-01-07 01:13:00|458.66|456.66|458.64|456.64|458.74|456.74|458.59|456.59|20
1609981990000|2021-01-07 01:13:10|458.96|456.96|458.62|456.62|459.03|457.03|458.52|456.52|29
1609982000000|2021-01-07 01:13:20|458.63|456.63|458.81|456.81|458.81|456.81|458.55|456.55|27
1609982010000|2021-01-07 01:13:30|458.82|456.82|458.85|456.85|459.03|457.03|458.56|456.56|31
1609982020000|2021-01-07 01:13:40|458.94|456.94|459.35|457.35|459.42|457.42|458.45|456.45|33
1609982030000|2021-01-07 01:13:50|459.33|457.33|459.38|457.38|459.54|457.54|459.33|457.33|29
1609982040000|2021-01-07 01:14:00|459.39|457.39|459.57|457.57|459.61|457.61|459.38|457.38|30
1609982050000|2021-01-07 01:14:10|459.58|457.58|459.64|457.64|459.81|457.81|459.58|457.58|25
1609982060000|2021-01-07 01:14:20|459.7|457.7|459.63|457.63|459.73|457.73|459.61|457.61|32
1609982070000|2021-01-07 01:14:30|459.64|457.64|459.83|457.83|459.93|457.93|459.64|457.64|24
1609982080000|2021-01-07 01:14:40|459.84|457.84|459.81|457.81|459.91|457.91|459.8|457.8|18
1609982090000|2021-01-07 01:14:50|459.8|457.8|459.82|457.82|459.9|457.9|459.75|457.75|19
1609982100000|2021-01-07 01:15:00|459.83|457.83|460.11|458.11|460.11|458.11|459.74|457.74|23
1609982110000|2021-01-07 01:15:10|460.12|458.12|460.12|458.12|460.16|458.16|460.05|458.05|26
1609982120000|2021-01-07 01:15:20|460.13|458.13|459.81|457.81|460.13|458.13|459.58|457.58|21
1609982130000|2021-01-07 01:15:30|459.79|457.79|458.97|456.97|459.79|457.79|458.97|456.97|34
1609982140000|2021-01-07 01:15:40|458.94|456.94|458.21|456.21|458.94|456.94|458.19|456.19|34
1609982150000|2021-01-07 01:15:50|458.19|456.19|458.49|456.49|458.49|456.49|457.95|455.95|30
1609982160000|2021-01-07 01:16:00|458.48|456.48|458.76|456.76|458.78|456.78|458.31|456.31|30
1609982170000|2021-01-07 01:16:10|458.77|456.77|458.45|456.45|458.97|456.97|458.45|456.45|24
1609982180000|2021-01-07 01:16:20|458.46|456.46|458.4|456.4|458.7|456.7|458.37|456.37|28
1609982190000|2021-01-07 01:16:30|458.45|456.45|458.32|456.32|458.59|456.59|458.32|456.32|34
1609982200000|2021-01-07 01:16:40|458.2|456.2|458.39|456.39|458.39|456.39|458.2|456.2|27
1609982210000|2021-01-07 01:16:50|458.5|456.5|458.37|456.37|458.54|456.54|458.32|456.32|27
1609982220000|2021-01-07 01:17:00|458.4|456.4|458.48|456.48|458.54|456.54|458.29|456.29|29
1609982230000|2021-01-07 01:17:10|458.3|456.3|457.92|455.92|458.31|456.31|457.88|455.88|22
1609982240000|2021-01-07 01:17:20|457.9|455.9|458|456|458.04|456.04|457.9|455.9|17
1609982250000|2021-01-07 01:17:30|457.98|455.98|457.57|455.57|458.06|456.06|457.57|455.57|25
1609982260000|2021-01-07 01:17:40|457.54|455.54|457.42|455.42|457.54|455.54|457.33|455.33|24
1609982270000|2021-01-07 01:17:50|457.46|455.46|457.08|455.08|457.53|455.53|457.02|455.02|33
1609982280000|2021-01-07 01:18:00|457.12|455.12|457.22|455.22|457.24|455.24|456.98|454.98|24
1609982290000|2021-01-07 01:18:10|457.26|455.26|456.7|454.7|457.28|455.28|456.7|454.7|24
1609982300000|2021-01-07 01:18:20|456.66|454.66|456.67|454.67|456.67|454.67|456.47|454.47|24
1609982310000|2021-01-07 01:18:30|456.72|454.72|456.44|454.44|456.79|454.79|456.43|454.43|23
1609982320000|2021-01-07 01:18:40|456.45|454.45|456.38|454.38|456.47|454.47|456.32|454.32|26
1609982330000|2021-01-07 01:18:50|456.41|454.41|457.04|455.04|457.1|455.1|456.36|454.36|32
1609982340000|2021-01-07 01:19:00|457.03|455.03|457.05|455.05|457.14|455.14|457.01|455.01|26
1609982350000|2021-01-07 01:19:10|457.04|455.04|457.04|455.04|457.06|455.06|456.82|454.82|28
1609982360000|2021-01-07 01:19:20|457.05|455.05|457.21|455.21|457.24|455.24|457.04|455.04|24
1609982370000|2021-01-07 01:19:30|457.2|455.2|457.11|455.11|457.29|455.29|457.09|455.09|28
1609982380000|2021-01-07 01:19:40|457.12|455.12|456.64|454.64|457.12|455.12|456.64|454.64|26
1609982390000|2021-01-07 01:19:50|456.66|454.66|456.99|454.99|456.99|454.99|456.65|454.65|29
1609982400000|2021-01-07 01:20:00|457|455|456.94|454.94|457|455|456.85|454.85|24
1609982410000|2021-01-07 01:20:10|456.95|454.95|456.98|454.98|456.98|454.98|456.95|454.95|4
1609982420000|2021-01-07 01:20:20|456.97|454.97|457.2|455.2|457.2|455.2|456.95|454.95|20
1609982430000|2021-01-07 01:20:30|457.18|455.18|457.52|455.52|457.52|455.52|457.15|455.15|17
1609982440000|2021-01-07 01:20:40|457.5|455.5|457.45|455.45|457.6|455.6|457.45|455.45|21
1609982450000|2021-01-07 01:20:50|457.54|455.54|457.67|455.67|457.67|455.67|457.54|455.54|14
1609982460000|2021-01-07 01:21:00|457.64|455.64|457.83|455.83|457.93|455.93|457.64|455.64|28
1609982470000|2021-01-07 01:21:10|457.69|455.69|458.57|456.57|458.7|456.7|457.69|455.69|27
1609982480000|2021-01-07 01:21:20|458.6|456.6|459.09|457.09|459.11|457.11|458.6|456.6|26
1609982490000|2021-01-07 01:21:30|458.99|456.99|460.03|458.03|460.03|458.03|458.99|456.99|24
1609982500000|2021-01-07 01:21:40|460.05|458.05|459.88|457.88|460.08|458.08|459.88|457.88|12
1609982510000|2021-01-07 01:21:50|459.87|457.87|460.08|458.08|460.12|458.12|459.87|457.87|21
1609982520000|2021-01-07 01:22:00|460.13|458.13|460.49|458.49|460.49|458.49|460.05|458.05|30
1609982530000|2021-01-07 01:22:10|460.42|458.42|461.24|459.24|461.25|459.25|460.24|458.24|22
1609982540000|2021-01-07 01:22:20|461.2|459.2|461.23|459.23|461.25|459.25|461.12|459.12|17
1609982550000|2021-01-07 01:22:30|461.16|459.16|461.47|459.47|461.47|459.47|461.11|459.11|26
1609982560000|2021-01-07 01:22:40|461.48|459.48|462.01|460.01|462.09|460.09|461|459|20
1609982570000|2021-01-07 01:22:50|462.02|460.02|463.16|461.16|463.17|461.17|461.97|459.97|28
1609982580000|2021-01-07 01:23:00|463.2|461.2|463.24|461.24|463.37|461.37|463.14|461.14|24
1609982590000|2021-01-07 01:23:10|463.37|461.37|463.47|461.47|463.65|461.65|463.24|461.24|26
1609982600000|2021-01-07 01:23:20|463.48|461.48|463.4|461.4|463.62|461.62|463.29|461.29|16
1609982610000|2021-01-07 01:23:30|463.37|461.37|463.06|461.06|463.51|461.51|462.91|460.91|32
1609982620000|2021-01-07 01:23:40|463.01|461.01|462.46|460.46|463.01|461.01|461.99|459.99|36
1609982630000|2021-01-07 01:23:50|462.47|460.47|462.49|460.49|462.52|460.52|462.32|460.32|35
1609982640000|2021-01-07 01:24:00|462.58|460.58|463.84|461.84|463.91|461.91|462.58|460.58|36
1609982650000|2021-01-07 01:24:10|463.96|461.96|464.19|462.19|464.2|462.2|463.95|461.95|30
1609982660000|2021-01-07 01:24:20|464.22|462.22|464.32|462.32|464.32|462.32|464.12|462.12|20
1609982670000|2021-01-07 01:24:30|464.28|462.28|464.17|462.17|464.28|462.28|464.11|462.11|23
1609982680000|2021-01-07 01:24:40|464.15|462.15|464.36|462.36|464.39|462.39|464.09|462.09|27
1609982690000|2021-01-07 01:24:50|464.35|462.35|464.4|462.4|464.44|462.44|464.29|462.29|26
1609982700000|2021-01-07 01:25:00|464.49|462.49|464.6|462.6|464.71|462.71|464.41|462.41|27
1609982710000|2021-01-07 01:25:10|464.64|462.64|464.51|462.51|464.65|462.65|464.38|462.38|30
1609982720000|2021-01-07 01:25:20|464.52|462.52|464.25|462.25|464.53|462.53|464.07|462.07|29
1609982730000|2021-01-07 01:25:30|464.23|462.23|463.47|461.47|464.23|462.23|463.47|461.47|18
1609982740000|2021-01-07 01:25:40|463.39|461.39|463.31|461.31|463.48|461.48|463.28|461.28|32
1609982750000|2021-01-07 01:25:50|463.36|461.36|463.81|461.81|463.81|461.81|462.89|460.89|29
1609982760000|2021-01-07 01:26:00|463.82|461.82|463.06|461.06|463.82|461.82|462.94|460.94|33
1609982770000|2021-01-07 01:26:10|463.05|461.05|463.06|461.06|463.17|461.17|462.95|460.95|26
1609982780000|2021-01-07 01:26:20|463.11|461.11|462.44|460.44|463.11|461.11|462.33|460.33|30
1609982790000|2021-01-07 01:26:30|462.47|460.47|462.82|460.82|462.99|460.99|462.47|460.47|33
1609982800000|2021-01-07 01:26:40|462.83|460.83|462.55|460.55|462.83|460.83|462.27|460.27|34
1609982810000|2021-01-07 01:26:50|462.56|460.56|462.12|460.12|462.61|460.61|462.07|460.07|27
1609982820000|2021-01-07 01:27:00|462.1|460.1|462.06|460.06|462.18|460.18|461.55|459.55|32
1609982830000|2021-01-07 01:27:10|462.19|460.19|461.88|459.88|462.3|460.3|461.87|459.87|32
1609982840000|2021-01-07 01:27:20|461.89|459.89|462.04|460.04|462.09|460.09|461.89|459.89|29
1609982850000|2021-01-07 01:27:30|462.05|460.05|462.12|460.12|462.16|460.16|462.03|460.03|26
1609982860000|2021-01-07 01:27:40|462.13|460.13|462.33|460.33|462.33|460.33|462.04|460.04|34
1609982870000|2021-01-07 01:27:50|462.41|460.41|462.62|460.62|462.63|460.63|462.41|460.41|30
1609982880000|2021-01-07 01:28:00|462.63|460.63|462.47|460.47|462.63|460.63|462.42|460.42|30
1609982890000|2021-01-07 01:28:10|462.48|460.48|462.41|460.41|462.48|460.48|462.26|460.26|27
1609982900000|2021-01-07 01:28:20|462.42|460.42|462.5|460.5|462.51|460.51|462.38|460.38|29
1609982910000|2021-01-07 01:28:30|462.49|460.49|462.55|460.55|462.55|460.55|462.32|460.32|27
1609982920000|2021-01-07 01:28:40|462.53|460.53|462.29|460.29|462.54|460.54|462.28|460.28|31
1609982930000|2021-01-07 01:28:50|462.3|460.3|462.2|460.2|462.3|460.3|462.2|460.2|17
1609982940000|2021-01-07 01:29:00|462.21|460.21|461.91|459.91|462.21|460.21|461.59|459.59|24
1609982950000|2021-01-07 01:29:10|461.95|459.95|461.81|459.81|462.01|460.01|461.81|459.81|24
1609982960000|2021-01-07 01:29:20|461.79|459.79|461.45|459.45|461.82|459.82|461.44|459.44|29
1609982970000|2021-01-07 01:29:30|461.46|459.46|461.77|459.77|461.77|459.77|461.46|459.46|27
1609982980000|2021-01-07 01:29:40|461.78|459.78|461.51|459.51|461.78|459.78|461.48|459.48|29
1609982990000|2021-01-07 01:29:50|461.52|459.52|461.43|459.43|461.52|459.52|461.36|459.36|28
1609983000000|2021-01-07 01:30:00|461.45|459.45|461.59|459.59|461.71|459.71|461.45|459.45|29
1609983010000|2021-01-07 01:30:10|461.6|459.6|461.73|459.73|461.73|459.73|461.34|459.34|31
1609983020000|2021-01-07 01:30:20|461.65|459.65|461.44|459.44|461.73|459.73|461.38|459.38|30
1609983030000|2021-01-07 01:30:30|461.45|459.45|461.62|459.62|461.72|459.72|461.45|459.45|22
1609983040000|2021-01-07 01:30:40|461.61|459.61|461.4|459.4|461.61|459.61|461.4|459.4|27
1609983050000|2021-01-07 01:30:50|461.46|459.46|461.57|459.57|461.6|459.6|461.46|459.46|24
1609983060000|2021-01-07 01:31:00|461.55|459.55|461.55|459.55|461.58|459.58|461.37|459.37|27
1609983070000|2021-01-07 01:31:10|461.56|459.56|461.41|459.41|461.56|459.56|461.41|459.41|23
1609983080000|2021-01-07 01:31:20|461.42|459.42|460.8|458.8|461.42|459.42|460.75|458.75|29
1609983090000|2021-01-07 01:31:30|460.81|458.81|460.66|458.66|460.81|458.81|460.65|458.65|23
1609983100000|2021-01-07 01:31:40|460.68|458.68|460.46|458.46|460.68|458.68|460.45|458.45|21
1609983110000|2021-01-07 01:31:50|460.35|458.35|459.52|457.52|460.35|458.35|459.51|457.51|35
1609983120000|2021-01-07 01:32:00|459.51|457.51|459.34|457.34|459.53|457.53|459.24|457.24|25
1609983130000|2021-01-07 01:32:10|459.38|457.38|459.39|457.39|459.51|457.51|459.34|457.34|27
1609983140000|2021-01-07 01:32:20|459.41|457.41|459.34|457.34|459.59|457.59|459.31|457.31|30
1609983150000|2021-01-07 01:32:30|459.35|457.35|459.44|457.44|459.48|457.48|459.34|457.34|29
1609983160000|2021-01-07 01:32:40|459.43|457.43|459.28|457.28|459.45|457.45|459.23|457.23|27
1609983170000|2021-01-07 01:32:50|459.31|457.31|459.17|457.17|459.35|457.35|459.17|457.17|29
1609983180000|2021-01-07 01:33:00|459.14|457.14|458.89|456.89|459.14|457.14|458.83|456.83|25
1609983190000|2021-01-07 01:33:10|458.87|456.87|459.03|457.03|459.08|457.08|458.8|456.8|23
1609983200000|2021-01-07 01:33:20|459.04|457.04|458.88|456.88|459.13|457.13|458.88|456.88|21
1609983210000|2021-01-07 01:33:30|458.9|456.9|458.85|456.85|459.02|457.02|458.82|456.82|22
1609983220000|2021-01-07 01:33:40|458.81|456.81|458.83|456.83|458.85|456.85|458.76|456.76|16
1609983230000|2021-01-07 01:33:50|458.82|456.82|459.18|457.18|459.2|457.2|458.82|456.82|23
1609983240000|2021-01-07 01:34:00|459.19|457.19|459.13|457.13|459.23|457.23|459.09|457.09|26
1609983250000|2021-01-07 01:34:10|459.1|457.1|459.04|457.04|459.1|457.1|458.97|456.97|15
1609983260000|2021-01-07 01:34:20|459.05|457.05|458.88|456.88|459.11|457.11|458.88|456.88|18
1609983270000|2021-01-07 01:34:30|458.87|456.87|458.82|456.82|458.9|456.9|458.78|456.78|24
1609983280000|2021-01-07 01:34:40|458.85|456.85|459.2|457.2|459.21|457.21|458.83|456.83|24
1609983290000|2021-01-07 01:34:50|459.21|457.21|459.6|457.6|459.6|457.6|459.21|457.21|18
1609983300000|2021-01-07 01:35:00|459.79|457.79|459.58|457.58|459.79|457.79|459.49|457.49|20
1609983310000|2021-01-07 01:35:10|459.59|457.59|459.95|457.95|460.13|458.13|459.58|457.58|24
1609983320000|2021-01-07 01:35:20|459.93|457.93|459.37|457.37|459.95|457.95|459.26|457.26|35
1609983330000|2021-01-07 01:35:30|459.36|457.36|459.97|457.97|460.07|458.07|459.36|457.36|27
1609983340000|2021-01-07 01:35:40|459.98|457.98|459.62|457.62|459.99|457.99|459.62|457.62|22
1609983350000|2021-01-07 01:35:50|459.61|457.61|459.49|457.49|459.71|457.71|459.47|457.47|25
1609983360000|2021-01-07 01:36:00|459.53|457.53|459.85|457.85|459.87|457.87|459.53|457.53|32
1609983370000|2021-01-07 01:36:10|459.77|457.77|459.9|457.9|459.9|457.9|459.74|457.74|20
1609983380000|2021-01-07 01:36:20|459.88|457.88|459.76|457.76|459.88|457.88|459.65|457.65|25
1609983390000|2021-01-07 01:36:30|459.87|457.87|459.67|457.67|459.89|457.89|459.51|457.51|27
1609983400000|2021-01-07 01:36:40|459.68|457.68|459.58|457.58|459.69|457.69|459.57|457.57|21
1609983410000|2021-01-07 01:36:50|459.57|457.57|459.24|457.24|459.57|457.57|459.24|457.24|18
1609983420000|2021-01-07 01:37:00|459.25|457.25|459.1|457.1|459.65|457.65|459.07|457.07|30
1609983430000|2021-01-07 01:37:10|459.13|457.13|459.53|457.53|459.7|457.7|459.13|457.13|27
1609983440000|2021-01-07 01:37:20|459.52|457.52|459.44|457.44|459.56|457.56|459.42|457.42|17
1609983450000|2021-01-07 01:37:30|459.45|457.45|459.32|457.32|459.46|457.46|459.3|457.3|16
1609983460000|2021-01-07 01:37:40|459.31|457.31|459.35|457.35|459.36|457.36|459.31|457.31|13
1609983470000|2021-01-07 01:37:50|459.32|457.32|459.34|457.34|459.38|457.38|459.32|457.32|10
1609983480000|2021-01-07 01:38:00|459.32|457.32|459.37|457.37|459.38|457.38|459.32|457.32|12
1609983490000|2021-01-07 01:38:10|459.39|457.39|459.47|457.47|459.52|457.52|459.37|457.37|14
1609983500000|2021-01-07 01:38:20|459.51|457.51|459.39|457.39|459.51|457.51|459.38|457.38|22
1609983510000|2021-01-07 01:38:30|459.43|457.43|459.87|457.87|459.89|457.89|459.43|457.43|13
1609983520000|2021-01-07 01:38:40|459.88|457.88|459.91|457.91|459.91|457.91|459.87|457.87|8
1609983530000|2021-01-07 01:38:50|459.92|457.92|459.89|457.89|459.95|457.95|459.87|457.87|14
1609983540000|2021-01-07 01:39:00|459.92|457.92|459.91|457.91|459.95|457.95|459.91|457.91|12
1609983550000|2021-01-07 01:39:10|459.86|457.86|459.89|457.89|459.89|457.89|459.85|457.85|14
1609983560000|2021-01-07 01:39:20|459.85|457.85|459.62|457.62|459.88|457.88|459.62|457.62|22
1609983570000|2021-01-07 01:39:30|459.61|457.61|459.24|457.24|459.66|457.66|459.24|457.24|27
1609983580000|2021-01-07 01:39:40|459.26|457.26|459.21|457.21|459.31|457.31|459.1|457.1|32
1609983590000|2021-01-07 01:39:50|459.22|457.22|459.02|457.02|459.22|457.22|458.9|456.9|21
1609983600000|2021-01-07 01:40:00|459.04|457.04|458.88|456.88|459.05|457.05|458.87|456.87|26
1609983610000|2021-01-07 01:40:10|458.89|456.89|458.02|456.02|458.9|456.9|458|456|29
1609983620000|2021-01-07 01:40:20|458.07|456.07|457.88|455.88|458.07|456.07|457.62|455.62|28
1609983630000|2021-01-07 01:40:30|457.9|455.9|457.71|455.71|458.16|456.16|457.71|455.71|32
1609983640000|2021-01-07 01:40:40|457.72|455.72|457.54|455.54|457.72|455.72|457.43|455.43|32
1609983650000|2021-01-07 01:40:50|457.59|455.59|457.46|455.46|457.61|455.61|457.35|455.35|28
1609983660000|2021-01-07 01:41:00|457.42|455.42|457.42|455.42|457.45|455.45|457.24|455.24|29
1609983670000|2021-01-07 01:41:10|457.46|455.46|457.93|455.93|458.04|456.04|457.46|455.46|32
1609983680000|2021-01-07 01:41:20|457.94|455.94|458.85|456.85|458.85|456.85|457.94|455.94|23
1609983690000|2021-01-07 01:41:30|458.87|456.87|458.91|456.91|458.93|456.93|458.78|456.78|29
1609983700000|2021-01-07 01:41:40|458.93|456.93|458.93|456.93|459.05|457.05|458.87|456.87|11
1609983710000|2021-01-07 01:41:50|458.91|456.91|458.83|456.83|459.04|457.04|458.77|456.77|25
1609983720000|2021-01-07 01:42:00|458.72|456.72|458.8|456.8|458.81|456.81|458.71|456.71|20
1609983730000|2021-01-07 01:42:10|458.79|456.79|458.79|456.79|458.8|456.8|458.57|456.57|20
1609983740000|2021-01-07 01:42:20|458.78|456.78|459.16|457.16|459.16|457.16|458.77|456.77|28
1609983750000|2021-01-07 01:42:30|459.17|457.17|459.2|457.2|459.32|457.32|459.14|457.14|22
1609983760000|2021-01-07 01:42:40|459.19|457.19|459.35|457.35|459.47|457.47|459.19|457.19|20
1609983770000|2021-01-07 01:42:50|459.26|457.26|459.19|457.19|459.47|457.47|459.19|457.19|18
1609983780000|2021-01-07 01:43:00|459.47|457.47|460.21|458.21|460.27|458.27|459.19|457.19|9
1609983790000|2021-01-07 01:43:10|460.2|458.2|460.18|458.18|460.27|458.27|460.14|458.14|21
1609983800000|2021-01-07 01:43:20|460.25|458.25|460.32|458.32|460.32|458.32|460.21|458.21|19
1609983810000|2021-01-07 01:43:30|460.3|458.3|460.43|458.43|460.68|458.68|460.3|458.3|26
1609983820000|2021-01-07 01:43:40|460.6|458.6|460.98|458.98|461.15|459.15|460.6|458.6|18
1609983830000|2021-01-07 01:43:50|460.95|458.95|461.21|459.21|461.26|459.26|460.76|458.76|26
1609983840000|2021-01-07 01:44:00|461.14|459.14|461.03|459.03|461.26|459.26|461|459|18
1609983850000|2021-01-07 01:44:10|461.01|459.01|460.88|458.88|461.1|459.1|460.81|458.81|29
1609983860000|2021-01-07 01:44:20|460.89|458.89|460.77|458.77|460.89|458.89|460.7|458.7|19
1609983870000|2021-01-07 01:44:30|460.8|458.8|460.3|458.3|460.82|458.82|460.3|458.3|23
1609983880000|2021-01-07 01:44:40|460.27|458.27|459.47|457.47|460.27|458.27|459.34|457.34|35
1609983890000|2021-01-07 01:44:50|459.44|457.44|459.62|457.62|459.62|457.62|459.44|457.44|26
1609983900000|2021-01-07 01:45:00|459.61|457.61|459.96|457.96|460.04|458.04|459.61|457.61|24
1609983910000|2021-01-07 01:45:10|459.78|457.78|460.04|458.04|460.04|458.04|459.69|457.69|23
1609983920000|2021-01-07 01:45:20|460.03|458.03|459.61|457.61|460.07|458.07|459.61|457.61|26
1609983930000|2021-01-07 01:45:30|459.65|457.65|459.43|457.43|459.71|457.71|459.38|457.38|27
1609983940000|2021-01-07 01:45:40|459.44|457.44|458.71|456.71|459.47|457.47|458.71|456.71|26
1609983950000|2021-01-07 01:45:50|458.7|456.7|458.5|456.5|458.71|456.71|458.35|456.35|33
1609983960000|2021-01-07 01:46:00|458.52|456.52|458.27|456.27|458.52|456.52|458.25|456.25|19
1609983970000|2021-01-07 01:46:10|458.28|456.28|458.15|456.15|458.36|456.36|458.15|456.15|24
1609983980000|2021-01-07 01:46:20|458.11|456.11|458.09|456.09|458.11|456.11|458|456|25
1609983990000|2021-01-07 01:46:30|458.03|456.03|457.72|455.72|458.08|456.08|457.71|455.71|17
1609984000000|2021-01-07 01:46:40|457.77|455.77|457.79|455.79|458|456|457.7|455.7|27
1609984010000|2021-01-07 01:46:50|457.8|455.8|458.26|456.26|458.27|456.27|457.78|455.78|26
1609984020000|2021-01-07 01:47:00|458.28|456.28|458.82|456.82|458.83|456.83|458.28|456.28|26
1609984030000|2021-01-07 01:47:10|458.84|456.84|458.41|456.41|458.85|456.85|458.27|456.27|27
1609984040000|2021-01-07 01:47:20|458.45|456.45|458.58|456.58|458.66|456.66|458.45|456.45|26
1609984050000|2021-01-07 01:47:30|458.56|456.56|458.65|456.65|458.66|456.66|458.56|456.56|18
1609984060000|2021-01-07 01:47:40|458.64|456.64|458.61|456.61|458.65|456.65|458.42|456.42|23
1609984070000|2021-01-07 01:47:50|458.62|456.62|458.59|456.59|458.64|456.64|458.56|456.56|20
1609984080000|2021-01-07 01:48:00|458.6|456.6|458.43|456.43|458.6|456.6|458.42|456.42|17
1609984090000|2021-01-07 01:48:10|458.44|456.44|458.08|456.08|458.44|456.44|458.07|456.07|18
1609984100000|2021-01-07 01:48:20|458.09|456.09|458.13|456.13|458.26|456.26|458.08|456.08|24
1609984110000|2021-01-07 01:48:30|458.08|456.08|458.14|456.14|458.15|456.15|458.07|456.07|22
1609984120000|2021-01-07 01:48:40|458.13|456.13|457.9|455.9|458.13|456.13|457.81|455.81|26
1609984130000|2021-01-07 01:48:50|457.91|455.91|458.11|456.11|458.13|456.13|457.9|455.9|26
1609984140000|2021-01-07 01:49:00|458.06|456.06|457.91|455.91|458.14|456.14|457.91|455.91|21
1609984150000|2021-01-07 01:49:10|457.9|455.9|457.93|455.93|457.98|455.98|457.79|455.79|17
1609984160000|2021-01-07 01:49:20|457.92|455.92|457.33|455.33|457.92|455.92|457.27|455.27|28
1609984170000|2021-01-07 01:49:30|457.34|455.34|457.45|455.45|457.48|455.48|457.34|455.34|28
1609984180000|2021-01-07 01:49:40|457.43|455.43|457.6|455.6|457.6|455.6|457.35|455.35|23
1609984190000|2021-01-07 01:49:50|457.62|455.62|457.44|455.44|457.64|455.64|457.39|455.39|22
1609984200000|2021-01-07 01:50:00|457.47|455.47|457.53|455.53|457.53|455.53|457.47|455.47|15
1609984210000|2021-01-07 01:50:10|457.69|455.69|457.56|455.56|457.86|455.86|457.47|455.47|25
1609984220000|2021-01-07 01:50:20|457.57|455.57|457.54|455.54|457.66|455.66|457.53|455.53|21
1609984230000|2021-01-07 01:50:30|457.55|455.55|457.59|455.59|457.62|455.62|457.51|455.51|24
1609984240000|2021-01-07 01:50:40|457.52|455.52|457.29|455.29|457.63|455.63|457.29|455.29|27
1609984250000|2021-01-07 01:50:50|457.31|455.31|457.26|455.26|457.38|455.38|457.25|455.25|18
1609984260000|2021-01-07 01:51:00|457.27|455.27|457.18|455.18|457.27|455.27|457.17|455.17|15
1609984270000|2021-01-07 01:51:10|457.19|455.19|456.66|454.66|457.19|455.19|456.66|454.66|28
1609984280000|2021-01-07 01:51:20|456.67|454.67|456.52|454.52|456.68|454.68|456.47|454.47|16
1609984290000|2021-01-07 01:51:30|456.5|454.5|456.69|454.69|456.72|454.72|456.47|454.47|24
1609984300000|2021-01-07 01:51:40|456.64|454.64|456.45|454.45|456.71|454.71|456.42|454.42|27
1609984310000|2021-01-07 01:51:50|456.46|454.46|456.49|454.49|456.5|454.5|456.46|454.46|9
1609984320000|2021-01-07 01:52:00|456.5|454.5|455.98|453.98|456.5|454.5|455.98|453.98|26
1609984330000|2021-01-07 01:52:10|455.97|453.97|456.12|454.12|456.12|454.12|455.88|453.88|26
1609984340000|2021-01-07 01:52:20|456.15|454.15|456.2|454.2|456.2|454.2|455.88|453.88|29
1609984350000|2021-01-07 01:52:30|456.19|454.19|456.19|454.19|456.34|454.34|456.15|454.15|25
1609984360000|2021-01-07 01:52:40|456.18|454.18|456.44|454.44|456.44|454.44|456.12|454.12|29
1609984370000|2021-01-07 01:52:50|456.47|454.47|456.42|454.42|456.47|454.47|456.1|454.1|27
1609984380000|2021-01-07 01:53:00|456.43|454.43|456.47|454.47|456.47|454.47|456.43|454.43|22
1609984390000|2021-01-07 01:53:10|456.48|454.48|456.48|454.48|456.52|454.52|456.35|454.35|18
1609984400000|2021-01-07 01:53:20|456.49|454.49|456.59|454.59|456.59|454.59|456.42|454.42|22
1609984410000|2021-01-07 01:53:30|456.6|454.6|456.55|454.55|456.72|454.72|456.55|454.55|26
1609984420000|2021-01-07 01:53:40|456.61|454.61|456.55|454.55|456.65|454.65|456.49|454.49|23
1609984430000|2021-01-07 01:53:50|456.61|454.61|456.53|454.53|456.64|454.64|456.52|454.52|20
1609984440000|2021-01-07 01:54:00|456.52|454.52|456.54|454.54|456.54|454.54|456.48|454.48|14
1609984450000|2021-01-07 01:54:10|456.55|454.55|456.54|454.54|456.55|454.55|456.5|454.5|21
1609984460000|2021-01-07 01:54:20|456.52|454.52|457.02|455.02|457.02|455.02|456.52|454.52|24
1609984470000|2021-01-07 01:54:30|457.04|455.04|457.15|455.15|457.15|455.15|456.96|454.96|25
1609984480000|2021-01-07 01:54:40|457.2|455.2|457.24|455.24|457.3|455.3|457.2|455.2|21
1609984490000|2021-01-07 01:54:50|457.23|455.23|457.23|455.23|457.33|455.33|457.23|455.23|23
1609984500000|2021-01-07 01:55:00|457.29|455.29|457.28|455.28|457.35|455.35|457.23|455.23|26
1609984510000|2021-01-07 01:55:10|457.26|455.26|457.01|455.01|457.29|455.29|456.99|454.99|24
1609984520000|2021-01-07 01:55:20|457|455|457.01|455.01|457.07|455.07|456.94|454.94|20
1609984530000|2021-01-07 01:55:30|457|455|457|455|457.16|455.16|456.97|454.97|17
1609984540000|2021-01-07 01:55:40|457.01|455.01|457.21|455.21|457.21|455.21|456.97|454.97|21
1609984550000|2021-01-07 01:55:50|457.2|455.2|457.24|455.24|457.27|455.27|457.14|455.14|23
1609984560000|2021-01-07 01:56:00|457.2|455.2|457.23|455.23|457.24|455.24|457.16|455.16|14
1609984570000|2021-01-07 01:56:10|457.24|455.24|457.29|455.29|457.39|455.39|457.21|455.21|15
1609984580000|2021-01-07 01:56:20|457.3|455.3|457.35|455.35|457.37|455.37|457.3|455.3|18
1609984590000|2021-01-07 01:56:30|457.29|455.29|457.47|455.47|457.47|455.47|457.28|455.28|21
1609984600000|2021-01-07 01:56:40|457.49|455.49|457.59|455.59|457.62|455.62|457.49|455.49|20
1609984610000|2021-01-07 01:56:50|457.58|455.58|457.68|455.68|457.71|455.71|457.51|455.51|12
1609984620000|2021-01-07 01:57:00|457.67|455.67|457.74|455.74|457.77|455.77|457.61|455.61|12
1609984630000|2021-01-07 01:57:10|457.69|455.69|457.36|455.36|457.69|455.69|457.23|455.23|26
1609984640000|2021-01-07 01:57:20|457.35|455.35|457.46|455.46|457.5|455.5|457.34|455.34|20
1609984650000|2021-01-07 01:57:30|457.47|455.47|457.47|455.47|457.48|455.48|457.41|455.41|15
1609984660000|2021-01-07 01:57:40|457.48|455.48|457.5|455.5|457.56|455.56|457.46|455.46|14
1609984670000|2021-01-07 01:57:50|457.51|455.51|457.6|455.6|457.64|455.64|457.51|455.51|11
1609984680000|2021-01-07 01:58:00|457.61|455.61|457.79|455.79|457.79|455.79|457.6|455.6|8
1609984690000|2021-01-07 01:58:10|457.77|455.77|457.76|455.76|457.77|455.77|457.7|455.7|16
1609984700000|2021-01-07 01:58:20|457.75|455.75|457.72|455.72|457.81|455.81|457.66|455.66|23
1609984710000|2021-01-07 01:58:30|457.73|455.73|457.79|455.79|457.8|455.8|457.72|455.72|19
1609984720000|2021-01-07 01:58:40|457.78|455.78|457.85|455.85|457.89|455.89|457.78|455.78|14
1609984730000|2021-01-07 01:58:50|457.89|455.89|457.89|455.89|457.89|455.89|457.88|455.88|5
1609984740000|2021-01-07 01:59:00|457.88|455.88|457.77|455.77|457.9|455.9|457.76|455.76|23
1609984750000|2021-01-07 01:59:10|457.75|455.75|457.73|455.73|457.77|455.77|457.68|455.68|20
1609984760000|2021-01-07 01:59:20|457.75|455.75|457.36|455.36|457.75|455.75|457.35|455.35|27
1609984770000|2021-01-07 01:59:30|457.37|455.37|457.44|455.44|457.54|455.54|457.37|455.37|21
1609984780000|2021-01-07 01:59:40|457.43|455.43|457.41|455.41|457.46|455.46|457.36|455.36|23
1609984790000|2021-01-07 01:59:50|457.39|455.39|457.37|455.37|457.45|455.45|457.33|455.33|22
1609984800000|2021-01-07 02:00:00|457.36|455.36|457.46|455.46|457.48|455.48|457.35|455.35|21
1609984810000|2021-01-07 02:00:10|457.5|455.5|457.34|455.34|457.5|455.5|457.34|455.34|22
1609984820000|2021-01-07 02:00:20|457.35|455.35|457.39|455.39|457.4|455.4|457.34|455.34|15
1609984830000|2021-01-07 02:00:30|457.41|455.41|457.19|455.19|457.43|455.43|457.18|455.18|20
1609984840000|2021-01-07 02:00:40|457.2|455.2|457.23|455.23|457.25|455.25|457.2|455.2|20
1609984850000|2021-01-07 02:00:50|457.22|455.22|457.37|455.37|457.37|455.37|457.22|455.22|14
1609984860000|2021-01-07 02:01:00|457.38|455.38|457.41|455.41|457.49|455.49|457.37|455.37|20
1609984870000|2021-01-07 02:01:10|457.39|455.39|457.41|455.41|457.42|455.42|457.36|455.36|14
1609984880000|2021-01-07 02:01:20|457.4|455.4|457.26|455.26|457.41|455.41|457.26|455.26|13
1609984890000|2021-01-07 02:01:30|457.11|455.11|456.91|454.91|457.11|455.11|456.87|454.87|15
1609984900000|2021-01-07 02:01:40|456.92|454.92|456.99|454.99|456.99|454.99|456.92|454.92|11
1609984910000|2021-01-07 02:01:50|457|455|457.09|455.09|457.09|455.09|456.97|454.97|9
1609984920000|2021-01-07 02:02:00|457.08|455.08|456.85|454.85|457.08|455.08|456.85|454.85|20
1609984930000|2021-01-07 02:02:10|456.84|454.84|456.87|454.87|456.87|454.87|456.79|454.79|14
1609984940000|2021-01-07 02:02:20|456.9|454.9|457.39|455.39|457.39|455.39|456.9|454.9|24
1609984950000|2021-01-07 02:02:30|457.3|455.3|457.77|455.77|457.8|455.8|457.3|455.3|12
1609984960000|2021-01-07 02:02:40|457.78|455.78|457.96|455.96|458.1|456.1|457.78|455.78|20
1609984970000|2021-01-07 02:02:50|457.97|455.97|458.27|456.27|458.34|456.34|457.97|455.97|18
1609984980000|2021-01-07 02:03:00|458.57|456.57|458.66|456.66|458.66|456.66|458.55|456.55|11
1609984990000|2021-01-07 02:03:10|458.68|456.68|458.65|456.65|458.68|456.68|458.63|456.63|10
1609985000000|2021-01-07 02:03:20|458.64|456.64|459.03|457.03|459.03|457.03|458.46|456.46|19
1609985010000|2021-01-07 02:03:30|458.95|456.95|459.13|457.13|459.13|457.13|458.8|456.8|24
1609985020000|2021-01-07 02:03:40|459.14|457.14|459.31|457.31|459.31|457.31|459.14|457.14|18
1609985030000|2021-01-07 02:03:50|459.32|457.32|459.17|457.17|459.34|457.34|459.13|457.13|24
1609985040000|2021-01-07 02:04:00|459.16|457.16|459.26|457.26|459.26|457.26|459.15|457.15|15
1609985050000|2021-01-07 02:04:10|459.27|457.27|459.14|457.14|459.33|457.33|458.95|456.95|18
1609985060000|2021-01-07 02:04:20|459.13|457.13|459.08|457.08|459.14|457.14|458.84|456.84|26
1609985070000|2021-01-07 02:04:30|459.06|457.06|459.08|457.08|459.26|457.26|459.06|457.06|22
1609985080000|2021-01-07 02:04:40|459.09|457.09|459.11|457.11|459.19|457.19|459.01|457.01|24
1609985090000|2021-01-07 02:04:50|459.1|457.1|459.19|457.19|459.19|457.19|459.09|457.09|19
1609985100000|2021-01-07 02:05:00|459.22|457.22|459.1|457.1|459.23|457.23|459.1|457.1|15
1609985110000|2021-01-07 02:05:10|459.13|457.13|459.13|457.13|459.13|457.13|459.11|457.11|9
1609985120000|2021-01-07 02:05:20|459.03|457.03|458.79|456.79|459.03|457.03|458.77|456.77|16
1609985130000|2021-01-07 02:05:30|458.78|456.78|459.04|457.04|459.07|457.07|458.78|456.78|16
1609985140000|2021-01-07 02:05:40|458.99|456.99|459.22|457.22|459.22|457.22|458.95|456.95|26
1609985150000|2021-01-07 02:05:50|459.21|457.21|459.23|457.23|459.32|457.32|459.21|457.21|20
1609985160000|2021-01-07 02:06:00|459.21|457.21|459.27|457.27|459.27|457.27|459.18|457.18|25
1609985170000|2021-01-07 02:06:10|459.3|457.3|459.19|457.19|459.3|457.3|459.19|457.19|20
1609985180000|2021-01-07 02:06:20|459.21|457.21|459.31|457.31|459.31|457.31|459.2|457.2|25
1609985190000|2021-01-07 02:06:30|459.27|457.27|459.29|457.29|459.3|457.3|459.21|457.21|15
1609985200000|2021-01-07 02:06:40|459.3|457.3|459.16|457.16|459.34|457.34|459.16|457.16|14
1609985210000|2021-01-07 02:06:50|459.17|457.17|459.21|457.21|459.24|457.24|459.12|457.12|20
1609985220000|2021-01-07 02:07:00|459.25|457.25|459.23|457.23|459.26|457.26|459.2|457.2|20
1609985230000|2021-01-07 02:07:10|459.24|457.24|459.23|457.23|459.29|457.29|459.23|457.23|16
1609985240000|2021-01-07 02:07:20|459.26|457.26|459.25|457.25|459.27|457.27|459.21|457.21|18
1609985250000|2021-01-07 02:07:30|459.24|457.24|459.26|457.26|459.26|457.26|459.2|457.2|12
1609985260000|2021-01-07 02:07:40|459.25|457.25|459.28|457.28|459.33|457.33|459.24|457.24|19
1609985270000|2021-01-07 02:07:50|459.29|457.29|459.33|457.33|459.34|457.34|459.29|457.29|7
1609985280000|2021-01-07 02:08:00|459.3|457.3|459.15|457.15|459.33|457.33|459.1|457.1|15
1609985290000|2021-01-07 02:08:10|459.12|457.12|459.26|457.26|459.29|457.29|459.12|457.12|17
1609985300000|2021-01-07 02:08:20|459.25|457.25|459.13|457.13|459.29|457.29|459.13|457.13|19
1609985310000|2021-01-07 02:08:30|459.12|457.12|459.2|457.2|459.2|457.2|459.1|457.1|18
1609985320000|2021-01-07 02:08:40|459.22|457.22|459.27|457.27|459.29|457.29|459.2|457.2|21
1609985330000|2021-01-07 02:08:50|459.28|457.28|459.33|457.33|459.33|457.33|459.21|457.21|13
1609985340000|2021-01-07 02:09:00|459.3|457.3|459.39|457.39|459.4|457.4|459.25|457.25|19
1609985350000|2021-01-07 02:09:10|459.44|457.44|459.65|457.65|459.66|457.66|459.44|457.44|14
1609985360000|2021-01-07 02:09:20|459.64|457.64|459.45|457.45|459.64|457.64|459.44|457.44|19
1609985370000|2021-01-07 02:09:30|459.44|457.44|459.52|457.52|459.52|457.52|459.44|457.44|10
1609985380000|2021-01-07 02:09:40|459.51|457.51|459.41|457.41|459.52|457.52|459.29|457.29|23
1609985390000|2021-01-07 02:09:50|459.4|457.4|459.44|457.44|459.46|457.46|459.39|457.39|17
1609985400000|2021-01-07 02:10:00|459.43|457.43|459.47|457.47|459.49|457.49|459.43|457.43|11
1609985410000|2021-01-07 02:10:10|459.49|457.49|459.55|457.55|459.55|457.55|459.48|457.48|11
1609985420000|2021-01-07 02:10:20|459.56|457.56|459.49|457.49|459.57|457.57|459.48|457.48|18
1609985430000|2021-01-07 02:10:30|459.48|457.48|459.4|457.4|459.53|457.53|459.33|457.33|24
1609985440000|2021-01-07 02:10:40|459.41|457.41|459.21|457.21|459.42|457.42|459.15|457.15|24
1609985450000|2021-01-07 02:10:50|459.22|457.22|458.25|456.25|459.24|457.24|458.23|456.23|31
1609985460000|2021-01-07 02:11:00|458.26|456.26|458.31|456.31|458.32|456.32|458.16|456.16|24
1609985470000|2021-01-07 02:11:10|458.32|456.32|458.17|456.17|458.38|456.38|458.17|456.17|19
1609985480000|2021-01-07 02:11:20|458.19|456.19|458.29|456.29|458.29|456.29|458.19|456.19|13
1609985490000|2021-01-07 02:11:30|458.3|456.3|458.35|456.35|458.35|456.35|458.21|456.21|19
1609985500000|2021-01-07 02:11:40|458.34|456.34|458.23|456.23|458.46|456.46|458.22|456.22|26
1609985510000|2021-01-07 02:11:50|458.27|456.27|457.97|455.97|458.28|456.28|457.94|455.94|24
1609985520000|2021-01-07 02:12:00|458|456|458.04|456.04|458.05|456.05|457.89|455.89|19
1609985530000|2021-01-07 02:12:10|458.03|456.03|457.92|455.92|458.03|456.03|457.92|455.92|13
1609985540000|2021-01-07 02:12:20|457.94|455.94|457.96|455.96|457.98|455.98|457.94|455.94|13
1609985550000|2021-01-07 02:12:30|457.98|455.98|458|456|458.05|456.05|457.96|455.96|21
1609985560000|2021-01-07 02:12:40|458.01|456.01|457.92|455.92|458.01|456.01|457.92|455.92|8
1609985570000|2021-01-07 02:12:50|457.93|455.93|457.5|455.5|457.93|455.93|457.48|455.48|22
1609985580000|2021-01-07 02:13:00|457.51|455.51|457.48|455.48|457.58|455.58|457.45|455.45|20
1609985590000|2021-01-07 02:13:10|457.49|455.49|457.51|455.51|457.51|455.51|457.48|455.48|19
1609985600000|2021-01-07 02:13:20|457.5|455.5|457.32|455.32|457.5|455.5|457.12|455.12|27
1609985610000|2021-01-07 02:13:30|457.33|455.33|457.22|455.22|457.33|455.33|457.17|455.17|12
1609985620000|2021-01-07 02:13:40|457.25|455.25|456.97|454.97|457.25|455.25|456.93|454.93|14
1609985630000|2021-01-07 02:13:50|456.99|454.99|456.99|454.99|457.05|455.05|456.85|454.85|30
1609985640000|2021-01-07 02:14:00|457.04|455.04|456.84|454.84|457.05|455.05|456.82|454.82|24
1609985650000|2021-01-07 02:14:10|456.85|454.85|456.64|454.64|456.9|454.9|456.63|454.63|32
1609985660000|2021-01-07 02:14:20|456.65|454.65|456.55|454.55|456.66|454.66|456.5|454.5|23
1609985670000|2021-01-07 02:14:30|456.53|454.53|456.57|454.57|456.6|454.6|456.53|454.53|13
1609985680000|2021-01-07 02:14:40|456.58|454.58|456.5|454.5|456.6|454.6|456.48|454.48|16
1609985690000|2021-01-07 02:14:50|456.52|454.52|456.53|454.53|456.55|454.55|456.5|454.5|9
1609985700000|2021-01-07 02:15:00|456.59|454.59|456.49|454.49|456.63|454.63|456.49|454.49|23
1609985710000|2021-01-07 02:15:10|456.48|454.48|456.52|454.52|456.52|454.52|456.46|454.46|16
1609985720000|2021-01-07 02:15:20|456.51|454.51|456.32|454.32|456.52|454.52|456.31|454.31|23
1609985730000|2021-01-07 02:15:30|456.33|454.33|456.27|454.27|456.33|454.33|456.22|454.22|19
1609985740000|2021-01-07 02:15:40|456.25|454.25|456.27|454.27|456.32|454.32|456.17|454.17|26
1609985750000|2021-01-07 02:15:50|456.31|454.31|456.35|454.35|456.39|454.39|456.3|454.3|16
1609985760000|2021-01-07 02:16:00|456.36|454.36|456.28|454.28|456.36|454.36|456.28|454.28|11
1609985770000|2021-01-07 02:16:10|456.21|454.21|456.18|454.18|456.25|454.25|456.1|454.1|25
1609985780000|2021-01-07 02:16:20|456.19|454.19|456.2|454.2|456.25|454.25|456.13|454.13|16
1609985790000|2021-01-07 02:16:30|456.21|454.21|456.2|454.2|456.21|454.21|456.14|454.14|14
1609985800000|2021-01-07 02:16:40|456.21|454.21|456.17|454.17|456.21|454.21|456.15|454.15|19
1609985810000|2021-01-07 02:16:50|456.18|454.18|456.22|454.22|456.25|454.25|456.16|454.16|18
1609985820000|2021-01-07 02:17:00|456.2|454.2|456.02|454.02|456.21|454.21|456.01|454.01|24
1609985830000|2021-01-07 02:17:10|456.03|454.03|456.01|454.01|456.09|454.09|455.99|453.99|25
1609985840000|2021-01-07 02:17:20|456.03|454.03|456.04|454.04|456.07|454.07|455.95|453.95|29
1609985850000|2021-01-07 02:17:30|456.05|454.05|456.02|454.02|456.11|454.11|455.96|453.96|27
1609985860000|2021-01-07 02:17:40|456.01|454.01|455.97|453.97|456.07|454.07|455.89|453.89|25
1609985870000|2021-01-07 02:17:50|455.96|453.96|455.91|453.91|456.02|454.02|455.9|453.9|26
1609985880000|2021-01-07 02:18:00|455.85|453.85|455.08|453.08|455.85|453.85|454.86|452.86|32
1609985890000|2021-01-07 02:18:10|455.1|453.1|455.58|453.58|455.58|453.58|454.93|452.93|33
1609985900000|2021-01-07 02:18:20|455.54|453.54|455.76|453.76|455.76|453.76|455.51|453.51|32
1609985910000|2021-01-07 02:18:30|455.74|453.74|455.49|453.49|455.75|453.75|455.48|453.48|24
1609985920000|2021-01-07 02:18:40|455.48|453.48|455.74|453.74|455.74|453.74|455.42|453.42|27
1609985930000|2021-01-07 02:18:50|455.75|453.75|455.57|453.57|455.84|453.84|455.48|453.48|28
1609985940000|2021-01-07 02:19:00|455.56|453.56|455.65|453.65|455.77|453.77|455.56|453.56|29
1609985950000|2021-01-07 02:19:10|455.58|453.58|455.42|453.42|455.67|453.67|455.19|453.19|30
1609985960000|2021-01-07 02:19:20|455.53|453.53|455.65|453.65|455.81|453.81|455.52|453.52|31
1609985970000|2021-01-07 02:19:30|455.64|453.64|455.51|453.51|455.68|453.68|455.46|453.46|29
1609985980000|2021-01-07 02:19:40|455.54|453.54|455.44|453.44|455.7|453.7|455.44|453.44|26
1609985990000|2021-01-07 02:19:50|455.53|453.53|455.66|453.66|455.66|453.66|455.47|453.47|20
1609986000000|2021-01-07 02:20:00|455.67|453.67|455.04|453.04|455.68|453.68|455.04|453.04|30
1609986010000|2021-01-07 02:20:10|455.06|453.06|454.97|452.97|455.15|453.15|454.93|452.93|31
1609986020000|2021-01-07 02:20:20|454.94|452.94|454.39|452.39|454.94|452.94|454.39|452.39|32
1609986030000|2021-01-07 02:20:30|454.42|452.42|453.62|451.62|454.56|452.56|453.58|451.58|30
1609986040000|2021-01-07 02:20:40|453.55|451.55|453.72|451.72|453.85|451.85|453.55|451.55|32
1609986050000|2021-01-07 02:20:50|453.83|451.83|454.15|452.15|454.18|452.18|453.83|451.83|32
1609986060000|2021-01-07 02:21:00|454.14|452.14|454.19|452.19|454.19|452.19|454.06|452.06|25
1609986070000|2021-01-07 02:21:10|454.15|452.15|453.79|451.79|454.15|452.15|453.69|451.69|31
1609986080000|2021-01-07 02:21:20|453.78|451.78|453.72|451.72|453.8|451.8|453.62|451.62|29
1609986090000|2021-01-07 02:21:30|453.71|451.71|453.64|451.64|453.75|451.75|453.64|451.64|24
1609986100000|2021-01-07 02:21:40|453.63|451.63|453.25|451.25|453.64|451.64|453.14|451.14|26
1609986110000|2021-01-07 02:21:50|453.36|451.36|453.48|451.48|453.55|451.55|453.26|451.26|28
1609986120000|2021-01-07 02:22:00|453.49|451.49|452.96|450.96|453.49|451.49|452.96|450.96|24
1609986130000|2021-01-07 02:22:10|452.98|450.98|453.11|451.11|453.24|451.24|452.95|450.95|25
1609986140000|2021-01-07 02:22:20|453.07|451.07|452.37|450.37|453.07|451.07|452.37|450.37|25
1609986150000|2021-01-07 02:22:30|452.39|450.39|451.9|449.9|452.41|450.41|451.9|449.9|25
1609986160000|2021-01-07 02:22:40|451.98|449.98|452.44|450.44|452.59|450.59|451.94|449.94|33
1609986170000|2021-01-07 02:22:50|452.39|450.39|452.7|450.7|452.73|450.73|452.37|450.37|32
1609986180000|2021-01-07 02:23:00|452.74|450.74|452.95|450.95|452.95|450.95|452.74|450.74|28
1609986190000|2021-01-07 02:23:10|452.96|450.96|452.93|450.93|453|451|452.86|450.86|21
1609986200000|2021-01-07 02:23:20|452.91|450.91|452.93|450.93|453|451|452.85|450.85|24
1609986210000|2021-01-07 02:23:30|452.95|450.95|453.13|451.13|453.19|451.19|452.95|450.95|23
1609986220000|2021-01-07 02:23:40|453.1|451.1|452.91|450.91|453.18|451.18|452.91|450.91|24
1609986230000|2021-01-07 02:23:50|452.9|450.9|453.08|451.08|453.13|451.13|452.9|450.9|30
1609986240000|2021-01-07 02:24:00|453.09|451.09|453|451|453.09|451.09|452.9|450.9|28
1609986250000|2021-01-07 02:24:10|453.01|451.01|453.27|451.27|453.27|451.27|453|451|23
1609986260000|2021-01-07 02:24:20|453.28|451.28|453.3|451.3|453.3|451.3|453.16|451.16|19
1609986270000|2021-01-07 02:24:30|453.31|451.31|453.45|451.45|453.45|451.45|453.29|451.29|29
1609986280000|2021-01-07 02:24:40|453.43|451.43|453.7|451.7|453.72|451.72|453.34|451.34|23
1609986290000|2021-01-07 02:24:50|453.72|451.72|453.54|451.54|453.78|451.78|453.54|451.54|17
1609986300000|2021-01-07 02:25:00|453.55|451.55|453.48|451.48|453.55|451.55|453.36|451.36|23
1609986310000|2021-01-07 02:25:10|453.5|451.5|453.36|451.36|453.62|451.62|453.36|451.36|25
1609986320000|2021-01-07 02:25:20|453.35|451.35|453.19|451.19|453.35|451.35|453.08|451.08|24
1609986330000|2021-01-07 02:25:30|453.21|451.21|453.29|451.29|453.29|451.29|453.19|451.19|23
1609986340000|2021-01-07 02:25:40|453.28|451.28|453.02|451.02|453.29|451.29|452.97|450.97|27
1609986350000|2021-01-07 02:25:50|453|451|453.13|451.13|453.14|451.14|453|451|22
1609986360000|2021-01-07 02:26:00|453.14|451.14|452.93|450.93|453.17|451.17|452.87|450.87|24
1609986370000|2021-01-07 02:26:10|452.94|450.94|452.81|450.81|452.94|450.94|452.79|450.79|22
1609986380000|2021-01-07 02:26:20|452.74|450.74|452.42|450.42|452.74|450.74|452.41|450.41|27
1609986390000|2021-01-07 02:26:30|452.39|450.39|451.93|449.93|452.81|450.81|451.93|449.93|34
1609986400000|2021-01-07 02:26:40|451.99|449.99|452.32|450.32|452.36|450.36|451.99|449.99|26
1609986410000|2021-01-07 02:26:50|452.23|450.23|452.12|450.12|452.23|450.23|452.06|450.06|26
1609986420000|2021-01-07 02:27:00|452.13|450.13|452.55|450.55|452.55|450.55|452.01|450.01|27
1609986430000|2021-01-07 02:27:10|452.56|450.56|452.63|450.63|452.63|450.63|452.52|450.52|21
1609986440000|2021-01-07 02:27:20|452.64|450.64|452.72|450.72|452.74|450.74|452.64|450.64|16
1609986450000|2021-01-07 02:27:30|452.73|450.73|452.77|450.77|452.78|450.78|452.67|450.67|23
1609986460000|2021-01-07 02:27:40|452.74|450.74|452.81|450.81|452.81|450.81|452.57|450.57|31
1609986470000|2021-01-07 02:27:50|452.8|450.8|452.65|450.65|452.8|450.8|452.63|450.63|30
1609986480000|2021-01-07 02:28:00|452.66|450.66|452.61|450.61|452.67|450.67|452.27|450.27|24
1609986490000|2021-01-07 02:28:10|452.64|450.64|452.69|450.69|452.69|450.69|452.62|450.62|16
1609986500000|2021-01-07 02:28:20|452.71|450.71|452.91|450.91|452.91|450.91|452.7|450.7|22
1609986510000|2021-01-07 02:28:30|452.9|450.9|452.96|450.96|452.99|450.99|452.86|450.86|21
1609986520000|2021-01-07 02:28:40|452.93|450.93|452.94|450.94|453.01|451.01|452.88|450.88|26
1609986530000|2021-01-07 02:28:50|452.91|450.91|452.96|450.96|453|451|452.91|450.91|14
1609986540000|2021-01-07 02:29:00|452.95|450.95|452.94|450.94|452.99|450.99|452.92|450.92|23
1609986550000|2021-01-07 02:29:10|452.93|450.93|452.94|450.94|453.01|451.01|452.91|450.91|26
1609986560000|2021-01-07 02:29:20|452.92|450.92|452.96|450.96|452.98|450.98|452.91|450.91|13
1609986570000|2021-01-07 02:29:30|452.98|450.98|453.04|451.04|453.04|451.04|452.92|450.92|12
1609986580000|2021-01-07 02:29:40|453.05|451.05|453.59|451.59|453.63|451.63|453.01|451.01|26
1609986590000|2021-01-07 02:29:50|453.6|451.6|453.51|451.51|453.68|451.68|453.37|451.37|33
1609986600000|2021-01-07 02:30:00|453.52|451.52|453.61|451.61|453.67|451.67|453.52|451.52|29
1609986610000|2021-01-07 02:30:10|453.42|451.42|453.3|451.3|453.47|451.47|453.3|451.3|29
1609986620000|2021-01-07 02:30:20|453.29|451.29|452.87|450.87|453.29|451.29|452.85|450.85|26
1609986630000|2021-01-07 02:30:30|452.86|450.86|452.91|450.91|452.91|450.91|452.77|450.77|21
1609986640000|2021-01-07 02:30:40|452.89|450.89|453.07|451.07|453.13|451.13|452.89|450.89|26
1609986650000|2021-01-07 02:30:50|453.08|451.08|453.12|451.12|453.12|451.12|453.07|451.07|11
1609986660000|2021-01-07 02:31:00|453.11|451.11|452.88|450.88|453.11|451.11|452.84|450.84|15
1609986670000|2021-01-07 02:31:10|452.89|450.89|452.84|450.84|452.9|450.9|452.83|450.83|16
1609986680000|2021-01-07 02:31:20|452.82|450.82|452.75|450.75|452.82|450.82|452.72|450.72|22
1609986690000|2021-01-07 02:31:30|452.78|450.78|452.74|450.74|452.87|450.87|452.74|450.74|23
1609986700000|2021-01-07 02:31:40|452.77|450.77|452.79|450.79|452.81|450.81|452.73|450.73|15
1609986710000|2021-01-07 02:31:50|452.81|450.81|452.85|450.85|452.91|450.91|452.79|450.79|17
1609986720000|2021-01-07 02:32:00|452.86|450.86|452.86|450.86|452.87|450.87|452.83|450.83|7
1609986730000|2021-01-07 02:32:10|452.83|450.83|453.04|451.04|453.04|451.04|452.83|450.83|22
1609986740000|2021-01-07 02:32:20|453.05|451.05|453.14|451.14|453.33|451.33|453.05|451.05|25
1609986750000|2021-01-07 02:32:30|453.17|451.17|453.38|451.38|453.58|451.58|453.14|451.14|24
1609986760000|2021-01-07 02:32:40|453.4|451.4|453.6|451.6|453.6|451.6|453.4|451.4|9
1609986770000|2021-01-07 02:32:50|453.79|451.79|453.61|451.61|453.79|451.79|453.15|451.15|23
1609986780000|2021-01-07 02:33:00|453.62|451.62|454.51|452.51|454.51|452.51|453.36|451.36|22
1609986790000|2021-01-07 02:33:10|454.49|452.49|453.99|451.99|454.51|452.51|453.95|451.95|18
1609986800000|2021-01-07 02:33:20|453.98|451.98|454.06|452.06|454.09|452.09|453.63|451.63|30
1609986810000|2021-01-07 02:33:30|454.04|452.04|454.1|452.1|454.14|452.14|453.84|451.84|19
1609986820000|2021-01-07 02:33:40|454.05|452.05|454.04|452.04|454.1|452.1|453.99|451.99|18
1609986830000|2021-01-07 02:33:50|454.02|452.02|453.87|451.87|454.02|452.02|453.76|451.76|28
1609986840000|2021-01-07 02:34:00|453.85|451.85|453.97|451.97|454.01|452.01|453.85|451.85|19
1609986850000|2021-01-07 02:34:10|453.98|451.98|454.07|452.07|454.07|452.07|453.96|451.96|21
1609986860000|2021-01-07 02:34:20|454.06|452.06|454.1|452.1|454.12|452.12|453.89|451.89|26
1609986870000|2021-01-07 02:34:30|454.12|452.12|453.95|451.95|454.12|452.12|453.92|451.92|26
1609986880000|2021-01-07 02:34:40|453.96|451.96|453.89|451.89|454.01|452.01|453.85|451.85|16
1609986890000|2021-01-07 02:34:50|453.91|451.91|453.9|451.9|454.02|452.02|453.86|451.86|20
1609986900000|2021-01-07 02:35:00|453.87|451.87|453.86|451.86|453.9|451.9|453.77|451.77|25
1609986910000|2021-01-07 02:35:10|453.87|451.87|453.96|451.96|453.96|451.96|453.86|451.86|15
1609986920000|2021-01-07 02:35:20|453.97|451.97|453.97|451.97|454.03|452.03|453.95|451.95|25
1609986930000|2021-01-07 02:35:30|454|452|454.02|452.02|454.05|452.05|453.95|451.95|14
1609986940000|2021-01-07 02:35:40|454|452|454.01|452.01|454.05|452.05|453.98|451.98|12
1609986950000|2021-01-07 02:35:50|454.02|452.02|454.01|452.01|454.07|452.07|453.97|451.97|22
1609986960000|2021-01-07 02:36:00|454|452|454.04|452.04|454.08|452.08|453.99|451.99|18
1609986970000|2021-01-07 02:36:10|454.06|452.06|454.1|452.1|454.24|452.24|454.05|452.05|22
1609986980000|2021-01-07 02:36:20|454.12|452.12|454.24|452.24|454.25|452.25|454.03|452.03|19
1609986990000|2021-01-07 02:36:30|454.27|452.27|454.38|452.38|454.38|452.38|454.21|452.21|16
1609987000000|2021-01-07 02:36:40|454.39|452.39|454.36|452.36|454.41|452.41|454.31|452.31|19
1609987010000|2021-01-07 02:36:50|454.37|452.37|454.44|452.44|454.45|452.45|454.36|452.36|13
1609987020000|2021-01-07 02:37:00|454.48|452.48|454.48|452.48|454.48|452.48|454.45|452.45|9
1609987030000|2021-01-07 02:37:10|454.45|452.45|454.48|452.48|454.48|452.48|454.41|452.41|5
1609987040000|2021-01-07 02:37:20|454.49|452.49|454.52|452.52|454.57|452.57|454.49|452.49|12
1609987050000|2021-01-07 02:37:30|454.44|452.44|454.66|452.66|454.66|452.66|454.44|452.44|7
1609987060000|2021-01-07 02:37:40|454.69|452.69|454.65|452.65|454.69|452.69|454.62|452.62|13
1609987070000|2021-01-07 02:37:50|454.66|452.66|454.67|452.67|454.79|452.79|454.62|452.62|15
1609987080000|2021-01-07 02:38:00|454.74|452.74|454.73|452.73|454.78|452.78|454.62|452.62|13
1609987090000|2021-01-07 02:38:10|454.78|452.78|454.68|452.68|454.78|452.78|454.59|452.59|20
1609987100000|2021-01-07 02:38:20|454.67|452.67|454.46|452.46|454.68|452.68|454.44|452.44|22
1609987110000|2021-01-07 02:38:30|454.36|452.36|454.39|452.39|454.39|452.39|454.33|452.33|21
1609987120000|2021-01-07 02:38:40|454.4|452.4|454.87|452.87|454.87|452.87|454.4|452.4|21
1609987130000|2021-01-07 02:38:50|454.88|452.88|454.66|452.66|454.9|452.9|454.65|452.65|27
1609987140000|2021-01-07 02:39:00|454.69|452.69|454.63|452.63|454.7|452.7|454.62|452.62|15
1609987150000|2021-01-07 02:39:10|454.65|452.65|454.88|452.88|454.97|452.97|454.63|452.63|24
1609987160000|2021-01-07 02:39:20|454.89|452.89|454.77|452.77|454.95|452.95|454.77|452.77|20
1609987170000|2021-01-07 02:39:30|454.78|452.78|454.81|452.81|454.83|452.83|454.76|452.76|21
1609987180000|2021-01-07 02:39:40|454.8|452.8|454.71|452.71|454.8|452.8|454.63|452.63|15
1609987190000|2021-01-07 02:39:50|454.67|452.67|454.49|452.49|454.71|452.71|454.49|452.49|18
1609987200000|2021-01-07 02:40:00|454.48|452.48|454.61|452.61|454.64|452.64|454.48|452.48|12
1609987210000|2021-01-07 02:40:10|454.63|452.63|454.78|452.78|454.78|452.78|454.63|452.63|9
1609987220000|2021-01-07 02:40:20|454.79|452.79|454.79|452.79|454.8|452.8|454.69|452.69|12
1609987230000|2021-01-07 02:40:30|454.8|452.8|454.79|452.79|454.8|452.8|454.79|452.79|2
1609987240000|2021-01-07 02:40:40|454.8|452.8|454.9|452.9|454.9|452.9|454.8|452.8|10
1609987250000|2021-01-07 02:40:50|454.88|452.88|454.92|452.92|454.92|452.92|454.88|452.88|9
1609987260000|2021-01-07 02:41:00|454.97|452.97|454.93|452.93|455|453|454.87|452.87|16
1609987270000|2021-01-07 02:41:10|454.92|452.92|454.87|452.87|454.94|452.94|454.73|452.73|22
1609987280000|2021-01-07 02:41:20|454.85|452.85|454.89|452.89|454.89|452.89|454.85|452.85|6
1609987290000|2021-01-07 02:41:30|454.82|452.82|454.86|452.86|454.86|452.86|454.66|452.66|14
1609987300000|2021-01-07 02:41:40|454.85|452.85|454.77|452.77|454.88|452.88|454.73|452.73|12
1609987310000|2021-01-07 02:41:50|454.78|452.78|454.76|452.76|454.78|452.78|454.76|452.76|3
1609987320000|2021-01-07 02:42:00|454.71|452.71|454.54|452.54|454.74|452.74|454.46|452.46|18
1609987330000|2021-01-07 02:42:10|454.55|452.55|454.51|452.51|454.56|452.56|454.51|452.51|14
1609987340000|2021-01-07 02:42:20|454.53|452.53|454.44|452.44|454.63|452.63|454.41|452.41|19
1609987350000|2021-01-07 02:42:30|454.47|452.47|454.34|452.34|454.47|452.47|454.32|452.32|12
1609987360000|2021-01-07 02:42:40|454.35|452.35|454.58|452.58|454.58|452.58|454.31|452.31|19
1609987370000|2021-01-07 02:42:50|454.59|452.59|454.48|452.48|454.59|452.59|454.39|452.39|18
1609987380000|2021-01-07 02:43:00|454.52|452.52|454.48|452.48|454.52|452.52|454.48|452.48|4
1609987390000|2021-01-07 02:43:10|454.49|452.49|454.52|452.52|454.52|452.52|454.48|452.48|5
1609987400000|2021-01-07 02:43:20|454.49|452.49|454.55|452.55|454.55|452.55|454.43|452.43|7
1609987410000|2021-01-07 02:43:30|454.53|452.53|454.41|452.41|454.54|452.54|454.41|452.41|5
1609987420000|2021-01-07 02:43:40|454.3|452.3|454.62|452.62|454.62|452.62|454.22|452.22|28
1609987430000|2021-01-07 02:43:50|454.63|452.63|454.61|452.61|454.67|452.67|454.58|452.58|19
1609987440000|2021-01-07 02:44:00|454.6|452.6|454.78|452.78|454.78|452.78|454.6|452.6|6
1609987450000|2021-01-07 02:44:10|454.77|452.77|454.68|452.68|454.79|452.79|454.67|452.67|13
1609987460000|2021-01-07 02:44:20|454.7|452.7|454.75|452.75|454.76|452.76|454.55|452.55|23
1609987470000|2021-01-07 02:44:30|454.76|452.76|454.66|452.66|454.76|452.76|454.66|452.66|5
1609987480000|2021-01-07 02:44:40|454.62|452.62|454.77|452.77|454.77|452.77|454.62|452.62|12
1609987490000|2021-01-07 02:44:50|454.71|452.71|454.55|452.55|454.74|452.74|454.53|452.53|24
1609987500000|2021-01-07 02:45:00|454.57|452.57|454.6|452.6|454.6|452.6|454.53|452.53|11
1609987510000|2021-01-07 02:45:10|454.56|452.56|454.53|452.53|454.56|452.56|454.46|452.46|14
1609987520000|2021-01-07 02:45:20|454.52|452.52|454.47|452.47|454.53|452.53|454.47|452.47|7
1609987530000|2021-01-07 02:45:30|454.48|452.48|454.49|452.49|454.49|452.49|454.32|452.32|18
1609987540000|2021-01-07 02:45:40|454.48|452.48|454.49|452.49|454.52|452.52|454.46|452.46|13
1609987550000|2021-01-07 02:45:50|454.46|452.46|454.56|452.56|454.56|452.56|454.46|452.46|14
1609987560000|2021-01-07 02:46:00|454.52|452.52|454.79|452.79|454.8|452.8|454.52|452.52|11
1609987570000|2021-01-07 02:46:10|454.8|452.8|454.86|452.86|454.93|452.93|454.71|452.71|24
1609987580000|2021-01-07 02:46:20|454.87|452.87|454.96|452.96|454.96|452.96|454.87|452.87|17
1609987590000|2021-01-07 02:46:30|454.97|452.97|455.15|453.15|455.15|453.15|454.96|452.96|14
1609987600000|2021-01-07 02:46:40|455.14|453.14|455.36|453.36|455.5|453.5|455.14|453.14|13
1609987610000|2021-01-07 02:46:50|455.38|453.38|455.34|453.34|455.38|453.38|455.33|453.33|17
1609987620000|2021-01-07 02:47:00|455.38|453.38|455.4|453.4|455.5|453.5|455.26|453.26|16
1609987630000|2021-01-07 02:47:10|455.35|453.35|455.21|453.21|455.35|453.35|455.21|453.21|2
1609987640000|2021-01-07 02:47:20|455.31|453.31|455.45|453.45|455.49|453.49|455.26|453.26|18
1609987650000|2021-01-07 02:47:30|455.44|453.44|455.39|453.39|455.49|453.49|455.35|453.35|10
1609987660000|2021-01-07 02:47:40|455.4|453.4|455.47|453.47|455.47|453.47|455.39|453.39|9
1609987670000|2021-01-07 02:47:50|455.52|453.52|455.62|453.62|455.62|453.62|455.41|453.41|11
1609987680000|2021-01-07 02:48:00|455.58|453.58|455.58|453.58|455.62|453.62|455.58|453.58|3
1609987690000|2021-01-07 02:48:10|455.51|453.51|455.56|453.56|455.58|453.58|455.48|453.48|14
1609987700000|2021-01-07 02:48:20|455.53|453.53|455.55|453.55|455.56|453.56|455.53|453.53|6
1609987710000|2021-01-07 02:48:30|455.56|453.56|454.88|452.88|455.58|453.58|454.88|452.88|25
1609987720000|2021-01-07 02:48:40|454.87|452.87|454.83|452.83|454.89|452.89|454.72|452.72|26
1609987730000|2021-01-07 02:48:50|454.82|452.82|454.53|452.53|454.82|452.82|454.53|452.53|15
1609987740000|2021-01-07 02:49:00|454.52|452.52|454.38|452.38|454.52|452.52|454.38|452.38|11
1609987750000|2021-01-07 02:49:10|454.37|452.37|454.38|452.38|454.4|452.4|454.35|452.35|20
1609987760000|2021-01-07 02:49:20|454.37|452.37|454.24|452.24|454.37|452.37|454.21|452.21|19
1609987770000|2021-01-07 02:49:30|454.26|452.26|454.27|452.27|454.27|452.27|454.24|452.24|4
1609987780000|2021-01-07 02:49:40|454.25|452.25|454.29|452.29|454.34|452.34|454.25|452.25|19
1609987790000|2021-01-07 02:49:50|454.31|452.31|454.33|452.33|454.36|452.36|454.28|452.28|9
1609987800000|2021-01-07 02:50:00|454.34|452.34|454.42|452.42|454.47|452.47|454.33|452.33|17
1609987810000|2021-01-07 02:50:10|454.34|452.34|454.46|452.46|454.46|452.46|454.25|452.25|11
1609987820000|2021-01-07 02:50:20|454.42|452.42|454.5|452.5|454.54|452.54|454.38|452.38|16
1609987830000|2021-01-07 02:50:30|454.51|452.51|454.59|452.59|454.6|452.6|454.5|452.5|19
1609987840000|2021-01-07 02:50:40|454.54|452.54|454.55|452.55|454.59|452.59|454.51|452.51|12
1609987850000|2021-01-07 02:50:50|454.58|452.58|454.6|452.6|454.6|452.6|454.58|452.58|8
1609987860000|2021-01-07 02:51:00|454.57|452.57|454.6|452.6|454.68|452.68|454.5|452.5|14
1609987870000|2021-01-07 02:51:10|454.61|452.61|454.61|452.61|454.63|452.63|454.52|452.52|16
1609987880000|2021-01-07 02:51:20|454.6|452.6|454.56|452.56|454.66|452.66|454.55|452.55|19
1609987890000|2021-01-07 02:51:30|454.58|452.58|454.53|452.53|454.63|452.63|454.53|452.53|16
1609987900000|2021-01-07 02:51:40|454.54|452.54|454.56|452.56|454.57|452.57|454.52|452.52|7
1609987910000|2021-01-07 02:51:50|454.41|452.41|454.06|452.06|454.41|452.41|453.67|451.67|33
1609987920000|2021-01-07 02:52:00|454.05|452.05|453.8|451.8|454.05|452.05|453.78|451.78|22
1609987930000|2021-01-07 02:52:10|453.81|451.81|454.1|452.1|454.19|452.19|453.81|451.81|26
1609987940000|2021-01-07 02:52:20|454.02|452.02|454.1|452.1|454.18|452.18|453.97|451.97|23
1609987950000|2021-01-07 02:52:30|454.09|452.09|454.13|452.13|454.14|452.14|454.04|452.04|22
1609987960000|2021-01-07 02:52:40|454.15|452.15|454.67|452.67|454.67|452.67|454.13|452.13|27
1609987970000|2021-01-07 02:52:50|454.69|452.69|454.7|452.7|454.7|452.7|454.48|452.48|25
1609987980000|2021-01-07 02:53:00|454.71|452.71|454.74|452.74|454.74|452.74|454.65|452.65|17
1609987990000|2021-01-07 02:53:10|454.71|452.71|455|453|455|453|454.7|452.7|24
1609988000000|2021-01-07 02:53:20|455.01|453.01|455.38|453.38|455.42|453.42|454.88|452.88|18
1609988010000|2021-01-07 02:53:30|455.39|453.39|456.47|454.47|456.47|454.47|455.19|453.19|22
1609988020000|2021-01-07 02:53:40|456.48|454.48|456.71|454.71|456.78|454.78|456.35|454.35|25
1609988030000|2021-01-07 02:53:50|456.73|454.73|456.79|454.79|456.79|454.79|456.61|454.61|27
1609988040000|2021-01-07 02:54:00|456.82|454.82|456.9|454.9|457|455|456.81|454.81|18
1609988050000|2021-01-07 02:54:10|456.99|454.99|456.75|454.75|456.99|454.99|456.65|454.65|20
1609988060000|2021-01-07 02:54:20|456.76|454.76|456.87|454.87|456.87|454.87|456.71|454.71|12
1609988070000|2021-01-07 02:54:30|456.86|454.86|456.78|454.78|456.88|454.88|456.78|454.78|16
1609988080000|2021-01-07 02:54:40|456.83|454.83|456.61|454.61|456.86|454.86|456.56|454.56|27
1609988090000|2021-01-07 02:54:50|456.59|454.59|456.68|454.68|456.68|454.68|456.59|454.59|14
1609988100000|2021-01-07 02:55:00|456.67|454.67|456.51|454.51|456.69|454.69|456.49|454.49|20
1609988110000|2021-01-07 02:55:10|456.45|454.45|456.53|454.53|456.53|454.53|456.37|454.37|18
1609988120000|2021-01-07 02:55:20|456.52|454.52|456.49|454.49|456.56|454.56|456.34|454.34|21
1609988130000|2021-01-07 02:55:30|456.46|454.46|456.55|454.55|456.6|454.6|456.46|454.46|11
1609988140000|2021-01-07 02:55:40|456.61|454.61|456.4|454.4|456.63|454.63|456.37|454.37|19
1609988150000|2021-01-07 02:55:50|456.41|454.41|456.43|454.43|456.45|454.45|456.41|454.41|13
1609988160000|2021-01-07 02:56:00|456.42|454.42|456.48|454.48|456.49|454.49|456.39|454.39|24
1609988170000|2021-01-07 02:56:10|456.47|454.47|457.23|455.23|457.25|455.25|456.42|454.42|24
1609988180000|2021-01-07 02:56:20|457.24|455.24|456.98|454.98|457.24|455.24|456.88|454.88|29
1609988190000|2021-01-07 02:56:30|457|455|456.99|454.99|457.06|455.06|456.95|454.95|24
1609988200000|2021-01-07 02:56:40|457.01|455.01|457.05|455.05|457.09|455.09|457.01|455.01|9
1609988210000|2021-01-07 02:56:50|457.09|455.09|457.14|455.14|457.14|455.14|457.07|455.07|9
1609988220000|2021-01-07 02:57:00|457.13|455.13|457.01|455.01|457.14|455.14|456.98|454.98|18
1609988230000|2021-01-07 02:57:10|457|455|456.96|454.96|457.16|455.16|456.83|454.83|29
1609988240000|2021-01-07 02:57:20|456.97|454.97|456.83|454.83|457.02|455.02|456.75|454.75|26
1609988250000|2021-01-07 02:57:30|456.82|454.82|456.48|454.48|456.85|454.85|456.46|454.46|31
1609988260000|2021-01-07 02:57:40|456.63|454.63|456.14|454.14|456.65|454.65|456|454|28
1609988270000|2021-01-07 02:57:50|456.16|454.16|456.23|454.23|456.23|454.23|456.15|454.15|23
1609988280000|2021-01-07 02:58:00|456.24|454.24|456.35|454.35|456.37|454.37|456.24|454.24|25
1609988290000|2021-01-07 02:58:10|456.32|454.32|456.31|454.31|456.47|454.47|456.31|454.31|19
1609988300000|2021-01-07 02:58:20|456.32|454.32|456.42|454.42|456.42|454.42|456.27|454.27|14
1609988310000|2021-01-07 02:58:30|456.41|454.41|456.34|454.34|456.42|454.42|456.34|454.34|10
1609988320000|2021-01-07 02:58:40|456.31|454.31|456.41|454.41|456.44|454.44|456.29|454.29|15
1609988330000|2021-01-07 02:58:50|456.39|454.39|456.34|454.34|456.48|454.48|456.34|454.34|10
1609988340000|2021-01-07 02:59:00|456.35|454.35|456.42|454.42|456.46|454.46|456.35|454.35|23
1609988350000|2021-01-07 02:59:10|456.43|454.43|456.72|454.72|456.74|454.74|456.42|454.42|26
1609988360000|2021-01-07 02:59:20|456.71|454.71|456.87|454.87|456.94|454.94|456.71|454.71|19
1609988370000|2021-01-07 02:59:30|456.88|454.88|456.82|454.82|456.9|454.9|456.8|454.8|24
1609988380000|2021-01-07 02:59:40|456.83|454.83|456.77|454.77|456.87|454.87|456.74|454.74|20
1609988390000|2021-01-07 02:59:50|456.81|454.81|456.83|454.83|456.95|454.95|456.81|454.81|24
1609988400000|2021-01-07 03:00:00|456.8|454.8|456.83|454.83|456.92|454.92|456.78|454.78|21
1609988410000|2021-01-07 03:00:10|456.88|454.88|456.98|454.98|456.99|454.99|456.88|454.88|13
1609988420000|2021-01-07 03:00:20|457.01|455.01|456.85|454.85|457.03|455.03|456.74|454.74|7
1609988430000|2021-01-07 03:00:30|456.83|454.83|456.77|454.77|456.83|454.83|456.75|454.75|13
1609988440000|2021-01-07 03:00:40|456.78|454.78|456.52|454.52|456.78|454.78|456.39|454.39|23
1609988450000|2021-01-07 03:00:50|456.56|454.56|456.57|454.57|456.62|454.62|456.55|454.55|17
1609988460000|2021-01-07 03:01:00|456.54|454.54|456.47|454.47|456.54|454.54|456.37|454.37|22
1609988470000|2021-01-07 03:01:10|456.46|454.46|456.36|454.36|456.49|454.49|456.34|454.34|16
1609988480000|2021-01-07 03:01:20|456.32|454.32|456.23|454.23|456.35|454.35|456.2|454.2|21
1609988490000|2021-01-07 03:01:30|456.22|454.22|456.22|454.22|456.24|454.24|456.21|454.21|9
1609988500000|2021-01-07 03:01:40|456.2|454.2|456.21|454.21|456.23|454.23|456.2|454.2|8
1609988510000|2021-01-07 03:01:50|456.22|454.22|456.03|454.03|456.22|454.22|456.03|454.03|10
1609988520000|2021-01-07 03:02:00|456.07|454.07|456.2|454.2|456.2|454.2|456.03|454.03|24
1609988530000|2021-01-07 03:02:10|456.17|454.17|456.03|454.03|456.2|454.2|456.02|454.02|17
1609988540000|2021-01-07 03:02:20|456.04|454.04|455.81|453.81|456.04|454.04|455.79|453.79|17
1609988550000|2021-01-07 03:02:30|455.79|453.79|455.82|453.82|455.84|453.84|455.79|453.79|9
1609988560000|2021-01-07 03:02:40|455.85|453.85|455.74|453.74|455.86|453.86|455.7|453.7|20
1609988570000|2021-01-07 03:02:50|455.76|453.76|455.86|453.86|455.87|453.87|455.76|453.76|29
1609988580000|2021-01-07 03:03:00|455.85|453.85|456.08|454.08|456.08|454.08|455.85|453.85|24
1609988590000|2021-01-07 03:03:10|456.07|454.07|456.5|454.5|456.5|454.5|455.99|453.99|16
1609988600000|2021-01-07 03:03:20|456.51|454.51|456.98|454.98|457.01|455.01|456.03|454.03|19
1609988610000|2021-01-07 03:03:30|456.99|454.99|457.13|455.13|457.14|455.14|456.96|454.96|24
1609988620000|2021-01-07 03:03:40|457.12|455.12|457.15|455.15|457.17|455.17|457.06|455.06|21
1609988630000|2021-01-07 03:03:50|457.13|455.13|457.31|455.31|457.31|455.31|457.08|455.08|11
1609988640000|2021-01-07 03:04:00|457.32|455.32|457.58|455.58|457.59|455.59|457.27|455.27|13
1609988650000|2021-01-07 03:04:10|457.57|455.57|457.6|455.6|457.6|455.6|457.53|455.53|7
1609988660000|2021-01-07 03:04:20|457.59|455.59|457.61|455.61|457.64|455.64|457.59|455.59|11
1609988670000|2021-01-07 03:04:30|457.6|455.6|457.74|455.74|457.76|455.76|457.49|455.49|24
1609988680000|2021-01-07 03:04:40|457.75|455.75|457.51|455.51|457.75|455.75|457.02|455.02|28
1609988690000|2021-01-07 03:04:50|457.52|455.52|457.43|455.43|457.65|455.65|457.43|455.43|22
1609988700000|2021-01-07 03:05:00|457.47|455.47|457.39|455.39|457.51|455.51|457.36|455.36|24
1609988710000|2021-01-07 03:05:10|457.4|455.4|457.37|455.37|457.52|455.52|457.35|455.35|26
1609988720000|2021-01-07 03:05:20|457.36|455.36|457.56|455.56|457.57|455.57|457.36|455.36|23
1609988730000|2021-01-07 03:05:30|457.55|455.55|457.39|455.39|457.55|455.55|457.39|455.39|7
1609988740000|2021-01-07 03:05:40|457.41|455.41|457.51|455.51|457.52|455.52|457.4|455.4|11
1609988750000|2021-01-07 03:05:50|457.55|455.55|457.44|455.44|457.78|455.78|457.3|455.3|18
1609988760000|2021-01-07 03:06:00|457.45|455.45|457.45|455.45|457.53|455.53|457.42|455.42|21
1609988770000|2021-01-07 03:06:10|457.48|455.48|457.47|455.47|457.48|455.48|457.45|455.45|7
1609988780000|2021-01-07 03:06:20|457.5|455.5|457.42|455.42|457.5|455.5|457.38|455.38|19
1609988790000|2021-01-07 03:06:30|457.39|455.39|457.41|455.41|457.43|455.43|457.23|455.23|22
1609988800000|2021-01-07 03:06:40|457.44|455.44|457.43|455.43|457.48|455.48|457.37|455.37|15
1609988810000|2021-01-07 03:06:50|457.42|455.42|457.46|455.46|457.53|455.53|457.42|455.42|18
1609988820000|2021-01-07 03:07:00|457.44|455.44|457.41|455.41|457.5|455.5|457.39|455.39|16
1609988830000|2021-01-07 03:07:10|457.4|455.4|457.34|455.34|457.44|455.44|457.34|455.34|14
1609988840000|2021-01-07 03:07:20|457.36|455.36|457.48|455.48|457.63|455.63|457.34|455.34|16
1609988850000|2021-01-07 03:07:30|457.52|455.52|457.53|455.53|457.58|455.58|457.48|455.48|21
1609988860000|2021-01-07 03:07:40|457.51|455.51|457.5|455.5|457.65|455.65|457.45|455.45|18
1609988870000|2021-01-07 03:07:50|457.46|455.46|457.61|455.61|457.66|455.66|457.43|455.43|16
1609988880000|2021-01-07 03:08:00|457.62|455.62|457.54|455.54|457.62|455.62|457.47|455.47|13
1609988890000|2021-01-07 03:08:10|457.53|455.53|457.47|455.47|457.56|455.56|457.46|455.46|18
1609988900000|2021-01-07 03:08:20|457.49|455.49|457.58|455.58|457.58|455.58|457.49|455.49|10
1609988910000|2021-01-07 03:08:30|457.57|455.57|457.78|455.78|457.78|455.78|457.54|455.54|16
1609988920000|2021-01-07 03:08:40|457.76|455.76|458.07|456.07|458.07|456.07|457.73|455.73|14
1609988930000|2021-01-07 03:08:50|458.03|456.03|458.21|456.21|458.21|456.21|458.03|456.03|11
1609988940000|2021-01-07 03:09:00|458.18|456.18|458.19|456.19|458.19|456.19|457.97|455.97|23
1609988950000|2021-01-07 03:09:10|458.23|456.23|458.56|456.56|458.59|456.59|458.15|456.15|24
1609988960000|2021-01-07 03:09:20|458.53|456.53|458.83|456.83|458.85|456.85|458.44|456.44|27
1609988970000|2021-01-07 03:09:30|458.85|456.85|459.04|457.04|459.04|457.04|458.75|456.75|27
1609988980000|2021-01-07 03:09:40|458.96|456.96|459.13|457.13|459.13|457.13|458.94|456.94|35
1609988990000|2021-01-07 03:09:50|459.11|457.11|459.08|457.08|459.14|457.14|459.08|457.08|25
1609989000000|2021-01-07 03:10:00|459.1|457.1|459.02|457.02|459.1|457.1|458.91|456.91|20
1609989010000|2021-01-07 03:10:10|458.99|456.99|459.32|457.32|459.45|457.45|458.97|456.97|28
1609989020000|2021-01-07 03:10:20|459.36|457.36|459.35|457.35|459.52|457.52|459.24|457.24|19
1609989030000|2021-01-07 03:10:30|459.37|457.37|459.28|457.28|459.37|457.37|459.15|457.15|26
1609989040000|2021-01-07 03:10:40|459.42|457.42|459.47|457.47|459.49|457.49|459.33|457.33|21
1609989050000|2021-01-07 03:10:50|459.46|457.46|459.06|457.06|459.47|457.47|459.06|457.06|27
1609989060000|2021-01-07 03:11:00|459.05|457.05|459.09|457.09|459.13|457.13|458.99|456.99|26
1609989070000|2021-01-07 03:11:10|459.07|457.07|458.69|456.69|459.07|457.07|458.33|456.33|24
1609989080000|2021-01-07 03:11:20|458.68|456.68|458.73|456.73|458.73|456.73|458.6|456.6|19
1609989090000|2021-01-07 03:11:30|458.75|456.75|459.04|457.04|459.13|457.13|458.75|456.75|24
1609989100000|2021-01-07 03:11:40|459.03|457.03|458.81|456.81|459.03|457.03|458.77|456.77|16
1609989110000|2021-01-07 03:11:50|458.8|456.8|458.88|456.88|458.88|456.88|458.74|456.74|28
1609989120000|2021-01-07 03:12:00|458.92|456.92|458.99|456.99|458.99|456.99|458.89|456.89|22
1609989130000|2021-01-07 03:12:10|458.98|456.98|458.8|456.8|458.98|456.98|458.8|456.8|13
1609989140000|2021-01-07 03:12:20|458.81|456.81|458.86|456.86|458.89|456.89|458.79|456.79|17
1609989150000|2021-01-07 03:12:30|458.9|456.9|458.83|456.83|459.09|457.09|458.77|456.77|23
1609989160000|2021-01-07 03:12:40|458.97|456.97|458.87|456.87|458.97|456.97|458.81|456.81|21
1609989170000|2021-01-07 03:12:50|458.84|456.84|458.84|456.84|458.88|456.88|458.8|456.8|15
1609989180000|2021-01-07 03:13:00|458.87|456.87|458.83|456.83|458.87|456.87|458.83|456.83|18
1609989190000|2021-01-07 03:13:10|458.82|456.82|458.63|456.63|458.85|456.85|458.61|456.61|14
1609989200000|2021-01-07 03:13:20|458.61|456.61|458.72|456.72|458.72|456.72|458.57|456.57|21
1609989210000|2021-01-07 03:13:30|458.88|456.88|458.75|456.75|458.88|456.88|458.74|456.74|13
1609989220000|2021-01-07 03:13:40|458.76|456.76|458.58|456.58|458.76|456.76|458.5|456.5|25
1609989230000|2021-01-07 03:13:50|458.59|456.59|458.73|456.73|458.78|456.78|458.59|456.59|10
1609989240000|2021-01-07 03:14:00|458.74|456.74|458.75|456.75|458.75|456.75|458.74|456.74|2
1609989250000|2021-01-07 03:14:10|458.72|456.72|458.59|456.59|458.72|456.72|458.57|456.57|11
1609989260000|2021-01-07 03:14:20|458.58|456.58|458.35|456.35|458.58|456.58|458.33|456.33|21
1609989270000|2021-01-07 03:14:30|458.34|456.34|458.34|456.34|458.35|456.35|458.32|456.32|14
1609989280000|2021-01-07 03:14:40|458.33|456.33|458.47|456.47|458.47|456.47|458.33|456.33|17
1609989290000|2021-01-07 03:14:50|458.46|456.46|458.6|456.6|458.62|456.62|458.46|456.46|16
1609989300000|2021-01-07 03:15:00|458.59|456.59|458.36|456.36|458.6|456.6|458.35|456.35|19
1609989310000|2021-01-07 03:15:10|458.38|456.38|458.25|456.25|458.46|456.46|458.24|456.24|19
1609989320000|2021-01-07 03:15:20|458.26|456.26|458.17|456.17|458.3|456.3|458.11|456.11|23
1609989330000|2021-01-07 03:15:30|458.15|456.15|458.16|456.16|458.23|456.23|458.14|456.14|16
1609989340000|2021-01-07 03:15:40|458.15|456.15|458.24|456.24|458.24|456.24|458.14|456.14|17
1609989350000|2021-01-07 03:15:50|458.25|456.25|458.22|456.22|458.3|456.3|458.18|456.18|17
1609989360000|2021-01-07 03:16:00|458.19|456.19|458.25|456.25|458.28|456.28|458.19|456.19|14
1609989370000|2021-01-07 03:16:10|458.26|456.26|458.29|456.29|458.32|456.32|458.16|456.16|20
1609989380000|2021-01-07 03:16:20|458.33|456.33|458.32|456.32|458.34|456.34|458.22|456.22|17
1609989390000|2021-01-07 03:16:30|458.27|456.27|458.31|456.31|458.37|456.37|458.22|456.22|21
1609989400000|2021-01-07 03:16:40|458.51|456.51|458.58|456.58|458.58|456.58|458.49|456.49|7
1609989410000|2021-01-07 03:16:50|458.61|456.61|458.58|456.58|458.61|456.61|458.56|456.56|5
1609989420000|2021-01-07 03:17:00|458.56|456.56|458.82|456.82|458.82|456.82|458.48|456.48|28
1609989430000|2021-01-07 03:17:10|458.81|456.81|458.85|456.85|458.85|456.85|458.65|456.65|15
1609989440000|2021-01-07 03:17:20|458.66|456.66|459.14|457.14|459.15|457.15|458.4|456.4|19
1609989450000|2021-01-07 03:17:30|459.11|457.11|459.18|457.18|459.32|457.32|459.11|457.11|21
1609989460000|2021-01-07 03:17:40|458.86|456.86|459.73|457.73|460.08|458.08|458.86|456.86|27
1609989470000|2021-01-07 03:17:50|459.76|457.76|460.02|458.02|460.02|458.02|459.73|457.73|15
1609989480000|2021-01-07 03:18:00|459.99|457.99|460.03|458.03|460.08|458.08|459.97|457.97|25
1609989490000|2021-01-07 03:18:10|460.05|458.05|460.01|458.01|460.06|458.06|460|458|8
1609989500000|2021-01-07 03:18:20|460.03|458.03|460.11|458.11|460.26|458.26|460.03|458.03|23
1609989510000|2021-01-07 03:18:30|460.09|458.09|460.05|458.05|460.21|458.21|460.03|458.03|25
1609989520000|2021-01-07 03:18:40|460.12|458.12|460.37|458.37|460.42|458.42|460.11|458.11|25
1609989530000|2021-01-07 03:18:50|460.38|458.38|460.75|458.75|460.76|458.76|460.22|458.22|18
1609989540000|2021-01-07 03:19:00|460.82|458.82|461.24|459.24|461.28|459.28|460.81|458.81|25
1609989550000|2021-01-07 03:19:10|461.21|459.21|461.05|459.05|461.27|459.27|461.05|459.05|16
1609989560000|2021-01-07 03:19:20|461.06|459.06|461.28|459.28|461.31|459.31|461.05|459.05|22
1609989570000|2021-01-07 03:19:30|461.21|459.21|461.46|459.46|461.55|459.55|461.21|459.21|23
1609989580000|2021-01-07 03:19:40|461.53|459.53|461.51|459.51|461.55|459.55|461.45|459.45|23
1609989590000|2021-01-07 03:19:50|461.5|459.5|461.4|459.4|461.5|459.5|461.14|459.14|30
1609989600000|2021-01-07 03:20:00|461.29|459.29|461.77|459.77|461.79|459.79|461.27|459.27|27
1609989610000|2021-01-07 03:20:10|461.78|459.78|462.18|460.18|462.24|460.24|461.78|459.78|28
1609989620000|2021-01-07 03:20:20|462.19|460.19|462.63|460.63|462.63|460.63|462.18|460.18|22
1609989630000|2021-01-07 03:20:30|462.65|460.65|462.96|460.96|463.05|461.05|462.56|460.56|26
1609989640000|2021-01-07 03:20:40|462.97|460.97|462.68|460.68|462.97|460.97|462.59|460.59|23
1609989650000|2021-01-07 03:20:50|462.7|460.7|462.33|460.33|462.75|460.75|462.29|460.29|33
1609989660000|2021-01-07 03:21:00|462.32|460.32|462.24|460.24|462.32|460.32|461.92|459.92|27
1609989670000|2021-01-07 03:21:10|462.28|460.28|462.74|460.74|462.74|460.74|462.21|460.21|34
1609989680000|2021-01-07 03:21:20|462.75|460.75|462.6|460.6|462.76|460.76|462.52|460.52|25
1609989690000|2021-01-07 03:21:30|462.66|460.66|462.56|460.56|462.66|460.66|462.44|460.44|29
1609989700000|2021-01-07 03:21:40|462.58|460.58|462.41|460.41|462.58|460.58|462.37|460.37|26
1609989710000|2021-01-07 03:21:50|462.39|460.39|461.97|459.97|462.39|460.39|461.97|459.97|23
1609989720000|2021-01-07 03:22:00|461.93|459.93|461.92|459.92|462.04|460.04|461.81|459.81|29
1609989730000|2021-01-07 03:22:10|461.91|459.91|462.16|460.16|462.16|460.16|461.91|459.91|24
1609989740000|2021-01-07 03:22:20|462.15|460.15|462.35|460.35|462.35|460.35|462.07|460.07|28
1609989750000|2021-01-07 03:22:30|462.36|460.36|462.27|460.27|462.36|460.36|462.27|460.27|26
1609989760000|2021-01-07 03:22:40|462.25|460.25|462.34|460.34|462.43|460.43|462.18|460.18|23
1609989770000|2021-01-07 03:22:50|462.33|460.33|462.21|460.21|462.36|460.36|462.18|460.18|24
1609989780000|2021-01-07 03:23:00|462.17|460.17|461.92|459.92|462.17|460.17|461.84|459.84|26
1609989790000|2021-01-07 03:23:10|461.94|459.94|461.95|459.95|462.08|460.08|461.91|459.91|23
1609989800000|2021-01-07 03:23:20|461.94|459.94|462.26|460.26|462.36|460.36|461.88|459.88|31
1609989810000|2021-01-07 03:23:30|462.27|460.27|462.18|460.18|462.42|460.42|462.12|460.12|25
1609989820000|2021-01-07 03:23:40|462.24|460.24|462.36|460.36|462.5|460.5|462.24|460.24|26
1609989830000|2021-01-07 03:23:50|462.38|460.38|462.45|460.45|462.51|460.51|462.37|460.37|29
1609989840000|2021-01-07 03:24:00|462.47|460.47|462.45|460.45|462.47|460.47|462.37|460.37|31
1609989850000|2021-01-07 03:24:10|462.46|460.46|462.48|460.48|462.49|460.49|462.35|460.35|26
1609989860000|2021-01-07 03:24:20|462.49|460.49|462.43|460.43|462.52|460.52|462.31|460.31|32
1609989870000|2021-01-07 03:24:30|462.42|460.42|462.03|460.03|462.42|460.42|462.01|460.01|26
1609989880000|2021-01-07 03:24:40|462.06|460.06|462.29|460.29|462.29|460.29|461.99|459.99|23
1609989890000|2021-01-07 03:24:50|462.26|460.26|462.61|460.61|462.64|460.64|462.26|460.26|26
1609989900000|2021-01-07 03:25:00|462.62|460.62|462.74|460.74|462.77|460.77|462.58|460.58|23
1609989910000|2021-01-07 03:25:10|462.78|460.78|462.8|460.8|462.84|460.84|462.78|460.78|13
1609989920000|2021-01-07 03:25:20|462.81|460.81|462.9|460.9|462.97|460.97|462.78|460.78|16
1609989930000|2021-01-07 03:25:30|462.89|460.89|462.87|460.87|462.9|460.9|462.85|460.85|14
1609989940000|2021-01-07 03:25:40|462.88|460.88|463.12|461.12|463.15|461.15|462.87|460.87|16
1609989950000|2021-01-07 03:25:50|463.17|461.17|463.16|461.16|463.2|461.2|463.12|461.12|16
1609989960000|2021-01-07 03:26:00|463.17|461.17|463.03|461.03|463.2|461.2|463.03|461.03|14
1609989970000|2021-01-07 03:26:10|463.13|461.13|463.27|461.27|463.4|461.4|463.05|461.05|23
1609989980000|2021-01-07 03:26:20|463.08|461.08|463.58|461.58|463.58|461.58|463.08|461.08|23
1609989990000|2021-01-07 03:26:30|463.38|461.38|464.07|462.07|464.19|462.19|463.23|461.23|12
1609990000000|2021-01-07 03:26:40|464.08|462.08|464.62|462.62|464.69|462.69|463.99|461.99|23
1609990010000|2021-01-07 03:26:50|464.61|462.61|464.56|462.56|464.69|462.69|464.52|462.52|20
1609990020000|2021-01-07 03:27:00|464.52|462.52|464.37|462.37|464.63|462.63|464.12|462.12|37
1609990030000|2021-01-07 03:27:10|464.34|462.34|464.42|462.42|464.42|462.42|464.18|462.18|33
1609990040000|2021-01-07 03:27:20|464.4|462.4|464.68|462.68|464.73|462.73|464.4|462.4|17
1609990050000|2021-01-07 03:27:30|464.76|462.76|464.93|462.93|464.93|462.93|464.76|462.76|7
1609990060000|2021-01-07 03:27:40|464.92|462.92|464.82|462.82|464.93|462.93|464.82|462.82|8
1609990070000|2021-01-07 03:27:50|464.85|462.85|464.75|462.75|464.91|462.91|464.7|462.7|17
1609990080000|2021-01-07 03:28:00|464.88|462.88|464.89|462.89|464.91|462.91|464.82|462.82|9
1609990090000|2021-01-07 03:28:10|464.88|462.88|465.1|463.1|465.16|463.16|464.71|462.71|30
1609990100000|2021-01-07 03:28:20|465.17|463.17|465.16|463.16|465.2|463.2|465.07|463.07|23
1609990110000|2021-01-07 03:28:30|465.17|463.17|465.51|463.51|465.51|463.51|465.17|463.17|20
1609990120000|2021-01-07 03:28:40|465.49|463.49|465.27|463.27|465.49|463.49|465.07|463.07|26
1609990130000|2021-01-07 03:28:50|465.26|463.26|465|463|465.26|463.26|465|463|16
1609990140000|2021-01-07 03:29:00|464.93|462.93|464.31|462.31|464.97|462.97|464.09|462.09|35
1609990150000|2021-01-07 03:29:10|464.2|462.2|463.53|461.53|464.2|462.2|463.53|461.53|33
1609990160000|2021-01-07 03:29:20|463.55|461.55|463.99|461.99|464.18|462.18|463.45|461.45|36
1609990170000|2021-01-07 03:29:30|463.98|461.98|464.28|462.28|464.36|462.36|463.76|461.76|31
1609990180000|2021-01-07 03:29:40|464.24|462.24|464.38|462.38|464.45|462.45|464.24|462.24|28
1609990190000|2021-01-07 03:29:50|464.42|462.42|464.22|462.22|464.44|462.44|464.17|462.17|22
1609990200000|2021-01-07 03:30:00|464.25|462.25|464|462|464.36|462.36|464|462|22
1609990210000|2021-01-07 03:30:10|464.01|462.01|463.86|461.86|464.14|462.14|463.8|461.8|32
1609990220000|2021-01-07 03:30:20|463.85|461.85|463.34|461.34|463.88|461.88|463.32|461.32|25
1609990230000|2021-01-07 03:30:30|463.33|461.33|464.13|462.13|464.14|462.14|463.33|461.33|30
1609990240000|2021-01-07 03:30:40|464.12|462.12|463.62|461.62|464.12|462.12|463.48|461.48|32
1609990250000|2021-01-07 03:30:50|463.61|461.61|464.08|462.08|464.08|462.08|463.58|461.58|22
1609990260000|2021-01-07 03:31:00|464.06|462.06|464.1|462.1|464.22|462.22|464.06|462.06|21
1609990270000|2021-01-07 03:31:10|464.12|462.12|463.99|461.99|464.12|462.12|463.99|461.99|17
1609990280000|2021-01-07 03:31:20|463.95|461.95|463.79|461.79|463.95|461.95|463.69|461.69|26
1609990290000|2021-01-07 03:31:30|463.81|461.81|463.67|461.67|464.04|462.04|463.67|461.67|26
1609990300000|2021-01-07 03:31:40|463.66|461.66|463.44|461.44|463.82|461.82|463.44|461.44|27
1609990310000|2021-01-07 03:31:50|463.43|461.43|462.89|460.89|463.45|461.45|462.89|460.89|21
1609990320000|2021-01-07 03:32:00|462.87|460.87|463.16|461.16|463.16|461.16|462.79|460.79|33
1609990330000|2021-01-07 03:32:10|463.12|461.12|463.56|461.56|463.59|461.59|463.12|461.12|25
1609990340000|2021-01-07 03:32:20|463.57|461.57|463.12|461.12|463.65|461.65|463.1|461.1|27
1609990350000|2021-01-07 03:32:30|463.08|461.08|463.36|461.36|463.36|461.36|463.07|461.07|28
1609990360000|2021-01-07 03:32:40|463.34|461.34|462.98|460.98|463.34|461.34|462.96|460.96|25
1609990370000|2021-01-07 03:32:50|463|461|462.82|460.82|463|461|462.81|460.81|25
1609990380000|2021-01-07 03:33:00|462.8|460.8|463.07|461.07|463.1|461.1|462.78|460.78|27
1609990390000|2021-01-07 03:33:10|463.11|461.11|463.16|461.16|463.16|461.16|462.97|460.97|28
1609990400000|2021-01-07 03:33:20|463.1|461.1|463.03|461.03|463.14|461.14|463.03|461.03|22
1609990410000|2021-01-07 03:33:30|463.12|461.12|463.08|461.08|463.12|461.12|462.85|460.85|31
1609990420000|2021-01-07 03:33:40|463.05|461.05|463.17|461.17|463.17|461.17|462.97|460.97|16
1609990430000|2021-01-07 03:33:50|463.1|461.1|463.33|461.33|463.33|461.33|463.04|461.04|24
1609990440000|2021-01-07 03:34:00|463.34|461.34|463.04|461.04|463.35|461.35|462.88|460.88|19
1609990450000|2021-01-07 03:34:10|463.05|461.05|463.14|461.14|463.15|461.15|463|461|27
1609990460000|2021-01-07 03:34:20|463.12|461.12|463.03|461.03|463.15|461.15|463.03|461.03|15
1609990470000|2021-01-07 03:34:30|463.07|461.07|463.13|461.13|463.15|461.15|463.03|461.03|20
1609990480000|2021-01-07 03:34:40|463.14|461.14|462.95|460.95|463.25|461.25|462.9|460.9|26
1609990490000|2021-01-07 03:34:50|462.96|460.96|462.73|460.73|462.96|460.96|462.59|460.59|27
1609990500000|2021-01-07 03:35:00|462.71|460.71|462.96|460.96|462.99|460.99|462.71|460.71|16
1609990510000|2021-01-07 03:35:10|463.04|461.04|462.89|460.89|463.06|461.06|462.85|460.85|30
1609990520000|2021-01-07 03:35:20|462.88|460.88|462.94|460.94|463.03|461.03|462.87|460.87|24
1609990530000|2021-01-07 03:35:30|462.84|460.84|462.84|460.84|462.97|460.97|462.84|460.84|13
1609990540000|2021-01-07 03:35:40|462.9|460.9|462.93|460.93|463|461|462.84|460.84|17
1609990550000|2021-01-07 03:35:50|462.98|460.98|462.89|460.89|463|461|462.89|460.89|10
1609990560000|2021-01-07 03:36:00|462.92|460.92|463.02|461.02|463.16|461.16|462.84|460.84|27
1609990570000|2021-01-07 03:36:10|463.17|461.17|463.84|461.84|463.84|461.84|463.02|461.02|20
1609990580000|2021-01-07 03:36:20|463.81|461.81|463.84|461.84|463.87|461.87|463.81|461.81|14
1609990590000|2021-01-07 03:36:30|463.85|461.85|463.85|461.85|464.01|462.01|463.83|461.83|19
1609990600000|2021-01-07 03:36:40|463.79|461.79|463.73|461.73|463.84|461.84|463.65|461.65|25
1609990610000|2021-01-07 03:36:50|463.66|461.66|463.54|461.54|463.82|461.82|463.49|461.49|22
1609990620000|2021-01-07 03:37:00|463.56|461.56|463.46|461.46|463.56|461.56|463.18|461.18|28
1609990630000|2021-01-07 03:37:10|463.44|461.44|463.48|461.48|463.49|461.49|463.4|461.4|27
1609990640000|2021-01-07 03:37:20|463.58|461.58|463.53|461.53|463.73|461.73|463.53|461.53|18
1609990650000|2021-01-07 03:37:30|463.52|461.52|463.43|461.43|463.52|461.52|463.42|461.42|15
1609990660000|2021-01-07 03:37:40|463.44|461.44|463.42|461.42|463.45|461.45|463.41|461.41|8
1609990670000|2021-01-07 03:37:50|463.43|461.43|463.6|461.6|463.6|461.6|463.37|461.37|18
1609990680000|2021-01-07 03:38:00|463.54|461.54|463.37|461.37|463.59|461.59|463.37|461.37|12
1609990690000|2021-01-07 03:38:10|463.58|461.58|463.48|461.48|463.83|461.83|463.48|461.48|12
1609990700000|2021-01-07 03:38:20|463.69|461.69|463.63|461.63|463.72|461.72|463.37|461.37|20
1609990710000|2021-01-07 03:38:30|463.37|461.37|463.37|461.37|463.6|461.6|463.37|461.37|3
1609990720000|2021-01-07 03:38:40|464.39|462.39|464.45|462.45|464.49|462.49|464.39|462.39|9
1609990730000|2021-01-07 03:38:50|464.46|462.46|464.57|462.57|464.62|462.62|464.45|462.45|12
1609990740000|2021-01-07 03:39:00|464.58|462.58|464.64|462.64|464.64|462.64|464.46|462.46|17
1609990750000|2021-01-07 03:39:10|464.58|462.58|464.7|462.7|464.73|462.73|464.46|462.46|18
1609990760000|2021-01-07 03:39:20|464.59|462.59|464.6|462.6|464.63|462.63|464.55|462.55|8
1609990770000|2021-01-07 03:39:30|464.59|462.59|464.58|462.58|464.59|462.59|464.53|462.53|10
1609990780000|2021-01-07 03:39:40|464.59|462.59|464.51|462.51|464.59|462.59|464.5|462.5|13
1609990790000|2021-01-07 03:39:50|464.5|462.5|464.02|462.02|464.5|462.5|464.02|462.02|16
1609990800000|2021-01-07 03:40:00|464.03|462.03|464.15|462.15|464.17|462.17|464.01|462.01|18
1609990810000|2021-01-07 03:40:10|464.18|462.18|464.13|462.13|464.22|462.22|464.11|462.11|17
1609990820000|2021-01-07 03:40:20|464.1|462.1|464.09|462.09|464.13|462.13|464.08|462.08|9
1609990830000|2021-01-07 03:40:30|464.1|462.1|464.28|462.28|464.34|462.34|464.1|462.1|5
1609990840000|2021-01-07 03:40:40|464.29|462.29|464.35|462.35|464.44|462.44|464.28|462.28|13
1609990850000|2021-01-07 03:40:50|464.33|462.33|464.31|462.31|464.42|462.42|464.25|462.25|7
1609990860000|2021-01-07 03:41:00|464.36|462.36|464.33|462.33|465.16|463.16|464.33|462.33|24
1609990870000|2021-01-07 03:41:10|464.71|462.71|465.74|463.74|465.74|463.74|464.33|462.33|20
1609990890000|2021-01-07 03:41:30|465.76|463.76|465.7|463.7|465.82|463.82|465.67|463.67|21
1609990900000|2021-01-07 03:41:40|465.71|463.71|465.76|463.76|465.86|463.86|465.71|463.71|14
1609990920000|2021-01-07 03:42:00|466.05|464.05|466.21|464.21|466.67|464.67|466.05|464.05|20
1609990930000|2021-01-07 03:42:10|466.2|464.2|465.88|463.88|466.64|464.64|465.88|463.88|22
1609990940000|2021-01-07 03:42:20|466.11|464.11|465.87|463.87|466.12|464.12|465.84|463.84|20
1609990950000|2021-01-07 03:42:30|465.65|463.65|465.88|463.88|465.88|463.88|465.65|463.65|7
1609990960000|2021-01-07 03:42:40|465.65|463.65|468.03|466.03|468.06|466.06|465.65|463.65|14
1609990970000|2021-01-07 03:42:50|468.07|466.07|468.05|466.05|468.07|466.07|468.03|466.03|4
1609990980000|2021-01-07 03:43:00|468.04|466.04|466.82|464.82|468.07|466.07|466.66|464.66|37
1609990990000|2021-01-07 03:43:10|466.88|464.88|466.82|464.82|467.09|465.09|466.78|464.78|31
1609991000000|2021-01-07 03:43:20|466.84|464.84|467.06|465.06|467.07|465.07|466.84|464.84|25
1609991010000|2021-01-07 03:43:30|467.03|465.03|466.98|464.98|467.08|465.08|466.98|464.98|14
1609991020000|2021-01-07 03:43:40|466.97|464.97|466.84|464.84|466.97|464.97|466.76|464.76|10
1609991030000|2021-01-07 03:43:50|466.83|464.83|466.47|464.47|466.84|464.84|465.77|463.77|30
1609991040000|2021-01-07 03:44:00|466.48|464.48|465.94|463.94|466.54|464.54|465.94|463.94|31
1609991050000|2021-01-07 03:44:10|465.93|463.93|466.2|464.2|466.2|464.2|465.71|463.71|29
1609991060000|2021-01-07 03:44:20|466.21|464.21|466.5|464.5|466.51|464.51|466.07|464.07|20
1609991070000|2021-01-07 03:44:30|466.46|464.46|466.44|464.44|466.5|464.5|466.41|464.41|22
1609991080000|2021-01-07 03:44:40|466.48|464.48|466.89|464.89|467.06|465.06|466.48|464.48|8
1609991090000|2021-01-07 03:44:50|466.96|464.96|467.21|465.21|467.26|465.26|466.94|464.94|23
1609991100000|2021-01-07 03:45:00|467.27|465.27|467.5|465.5|467.68|465.68|467.24|465.24|26
1609991110000|2021-01-07 03:45:10|467.49|465.49|466.93|464.93|467.49|465.49|466.92|464.92|33
1609991120000|2021-01-07 03:45:20|466.94|464.94|466.19|464.19|466.94|464.94|466.09|464.09|35
1609991130000|2021-01-07 03:45:30|466.22|464.22|465.98|463.98|466.22|464.22|465.85|463.85|24
1609991140000|2021-01-07 03:45:40|465.99|463.99|465.9|463.9|465.99|463.99|465.79|463.79|27
1609991150000|2021-01-07 03:45:50|465.92|463.92|466.13|464.13|466.35|464.35|465.57|463.57|22
1609991160000|2021-01-07 03:46:00|466.1|464.1|465.54|463.54|466.1|464.1|465.45|463.45|31
1609991170000|2021-01-07 03:46:10|465.52|463.52|465.23|463.23|465.52|463.52|465.04|463.04|23
1609991180000|2021-01-07 03:46:20|465.24|463.24|464.58|462.58|465.24|463.24|464.58|462.58|29
1609991190000|2021-01-07 03:46:30|464.34|462.34|464.58|462.58|464.8|462.8|464.25|462.25|32
1609991200000|2021-01-07 03:46:40|464.48|462.48|463.95|461.95|464.48|462.48|463.94|461.94|29
1609991210000|2021-01-07 03:46:50|463.92|461.92|463.41|461.41|463.92|461.92|463.29|461.29|27
1609991220000|2021-01-07 03:47:00|463.44|461.44|463.46|461.46|463.55|461.55|463.37|461.37|27
1609991230000|2021-01-07 03:47:10|463.45|461.45|463.66|461.66|463.71|461.71|463.45|461.45|29
1609991240000|2021-01-07 03:47:20|463.65|461.65|463.42|461.42|463.77|461.77|463.28|461.28|30
1609991250000|2021-01-07 03:47:30|463.44|461.44|463.17|461.17|463.44|461.44|463.09|461.09|35
1609991260000|2021-01-07 03:47:40|463.21|461.21|463.5|461.5|463.58|461.58|463.17|461.17|28
1609991270000|2021-01-07 03:47:50|463.47|461.47|463.29|461.29|463.62|461.62|463.27|461.27|30
1609991280000|2021-01-07 03:48:00|463.3|461.3|463.36|461.36|463.37|461.37|463.25|461.25|26
1609991290000|2021-01-07 03:48:10|463.37|461.37|463.64|461.64|463.64|461.64|463.36|461.36|26
1609991300000|2021-01-07 03:48:20|463.6|461.6|463.5|461.5|463.74|461.74|463.5|461.5|21
1609991310000|2021-01-07 03:48:30|463.51|461.51|464.36|462.36|464.57|462.57|463.33|461.33|25
1609991320000|2021-01-07 03:48:40|464.31|462.31|464|462|464.31|462.31|463.58|461.58|33
1609991330000|2021-01-07 03:48:50|464.26|462.26|464.01|462.01|464.26|462.26|464.01|462.01|14
1609991340000|2021-01-07 03:49:00|463.91|461.91|463.96|461.96|463.97|461.97|463.9|461.9|15
1609991350000|2021-01-07 03:49:10|463.95|461.95|463.56|461.56|463.96|461.96|463.54|461.54|25
1609991360000|2021-01-07 03:49:20|463.57|461.57|463.8|461.8|463.82|461.82|463.57|461.57|17
1609991370000|2021-01-07 03:49:30|463.81|461.81|463.63|461.63|463.81|461.81|463.63|461.63|15
1609991380000|2021-01-07 03:49:40|463.64|461.64|463.8|461.8|463.8|461.8|463.64|461.64|20
1609991390000|2021-01-07 03:49:50|463.81|461.81|463.61|461.61|463.86|461.86|463.52|461.52|31
1609991400000|2021-01-07 03:50:00|463.57|461.57|463.56|461.56|463.72|461.72|463.53|461.53|28
1609991410000|2021-01-07 03:50:10|463.57|461.57|463.75|461.75|463.77|461.77|463.57|461.57|21
1609991420000|2021-01-07 03:50:20|463.77|461.77|463.78|461.78|463.79|461.79|463.26|461.26|20
1609991430000|2021-01-07 03:50:30|463.76|461.76|463.72|461.72|463.79|461.79|463.68|461.68|20
1609991440000|2021-01-07 03:50:40|463.7|461.7|463.71|461.71|463.8|461.8|463.64|461.64|17
1609991450000|2021-01-07 03:50:50|463.74|461.74|463.74|461.74|463.74|461.74|463.66|461.66|20
1609991460000|2021-01-07 03:51:00|463.75|461.75|463.65|461.65|463.75|461.75|463.61|461.61|21
1609991470000|2021-01-07 03:51:10|463.59|461.59|463.8|461.8|463.84|461.84|463.59|461.59|21
1609991480000|2021-01-07 03:51:20|463.79|461.79|463.55|461.55|463.84|461.84|463.44|461.44|31
1609991490000|2021-01-07 03:51:30|463.48|461.48|463.56|461.56|463.57|461.57|463.44|461.44|21
1609991500000|2021-01-07 03:51:40|463.58|461.58|463.8|461.8|463.85|461.85|463.55|461.55|25
1609991510000|2021-01-07 03:51:50|463.81|461.81|463.73|461.73|463.88|461.88|463.73|461.73|19
1609991520000|2021-01-07 03:52:00|463.8|461.8|463.72|461.72|463.81|461.81|463.63|461.63|21
1609991530000|2021-01-07 03:52:10|463.74|461.74|463.71|461.71|463.83|461.83|463.71|461.71|22
1609991540000|2021-01-07 03:52:20|463.7|461.7|463.75|461.75|463.77|461.77|463.65|461.65|29
1609991550000|2021-01-07 03:52:30|463.79|461.79|463.73|461.73|463.79|461.79|463.7|461.7|19
1609991560000|2021-01-07 03:52:40|463.75|461.75|463.78|461.78|463.79|461.79|463.71|461.71|17
1609991570000|2021-01-07 03:52:50|463.81|461.81|463.78|461.78|463.87|461.87|463.68|461.68|20
1609991580000|2021-01-07 03:53:00|463.84|461.84|463.92|461.92|464.22|462.22|463.8|461.8|23
1609991590000|2021-01-07 03:53:10|463.93|461.93|463.83|461.83|463.94|461.94|463.8|461.8|22
1609991600000|2021-01-07 03:53:20|463.84|461.84|463.84|461.84|464.06|462.06|463.84|461.84|15
1609991610000|2021-01-07 03:53:30|463.85|461.85|463.85|461.85|463.89|461.89|463.85|461.85|15
1609991620000|2021-01-07 03:53:40|463.86|461.86|464.22|462.22|464.22|462.22|463.85|461.85|30
1609991630000|2021-01-07 03:53:50|464.23|462.23|464.37|462.37|464.37|462.37|464.15|462.15|13
1609991640000|2021-01-07 03:54:00|464.4|462.4|464.66|462.66|464.66|462.66|464.32|462.32|13
1609991650000|2021-01-07 03:54:10|464.65|462.65|464.73|462.73|464.79|462.79|464.56|462.56|18
1609991660000|2021-01-07 03:54:20|464.71|462.71|464.92|462.92|464.99|462.99|464.55|462.55|24
1609991670000|2021-01-07 03:54:30|464.78|462.78|464.8|462.8|464.96|462.96|464.55|462.55|19
1609991680000|2021-01-07 03:54:40|464.82|462.82|464.74|462.74|465.14|463.14|464.62|462.62|27
1609991690000|2021-01-07 03:54:50|464.96|462.96|465.09|463.09|465.1|463.1|464.71|462.71|22
1609991700000|2021-01-07 03:55:00|465.17|463.17|465.3|463.3|465.31|463.31|465.03|463.03|24
1609991710000|2021-01-07 03:55:10|465.31|463.31|465.16|463.16|465.39|463.39|465.14|463.14|21
1609991720000|2021-01-07 03:55:20|465.15|463.15|464.8|462.8|465.19|463.19|464.77|462.77|18
1609991730000|2021-01-07 03:55:30|464.83|462.83|464.69|462.69|464.83|462.83|464.69|462.69|16
1609991740000|2021-01-07 03:55:40|464.7|462.7|464.25|462.25|464.72|462.72|464.22|462.22|23
1609991750000|2021-01-07 03:55:50|464.26|462.26|464.5|462.5|464.58|462.58|464.25|462.25|21
1609991760000|2021-01-07 03:56:00|464.51|462.51|463.72|461.72|464.51|462.51|463.72|461.72|29
1609991770000|2021-01-07 03:56:10|463.71|461.71|463.7|461.7|463.77|461.77|463.69|461.69|24
1609991780000|2021-01-07 03:56:20|463.69|461.69|463.77|461.77|463.79|461.79|463.44|461.44|24
1609991790000|2021-01-07 03:56:30|463.74|461.74|463.37|461.37|463.74|461.74|463.35|461.35|20
1609991800000|2021-01-07 03:56:40|463.38|461.38|463.35|461.35|463.39|461.39|463.2|461.2|20
1609991810000|2021-01-07 03:56:50|463.36|461.36|462.88|460.88|463.36|461.36|462.86|460.86|23
1609991820000|2021-01-07 03:57:00|462.87|460.87|462.62|460.62|462.88|460.88|462.61|460.61|27
1609991830000|2021-01-07 03:57:10|462.63|460.63|462.6|460.6|462.75|460.75|462.59|460.59|23
1609991840000|2021-01-07 03:57:20|462.63|460.63|462.34|460.34|462.68|460.68|462.2|460.2|36
1609991850000|2021-01-07 03:57:30|462.29|460.29|461.82|459.82|462.31|460.31|461.75|459.75|37
1609991860000|2021-01-07 03:57:40|461.83|459.83|461.94|459.94|461.94|459.94|461.66|459.66|29
1609991870000|2021-01-07 03:57:50|461.93|459.93|461.92|459.92|462.12|460.12|461.84|459.84|20
1609991880000|2021-01-07 03:58:00|461.91|459.91|462.05|460.05|462.05|460.05|461.89|459.89|16
1609991890000|2021-01-07 03:58:10|462.06|460.06|462.23|460.23|462.25|460.25|462.06|460.06|23
1609991900000|2021-01-07 03:58:20|462.25|460.25|462.23|460.23|462.26|460.26|462.22|460.22|24
1609991910000|2021-01-07 03:58:30|462.24|460.24|462.17|460.17|462.24|460.24|462.17|460.17|20
1609991920000|2021-01-07 03:58:40|462.16|460.16|462.2|460.2|462.22|460.22|461.98|459.98|32
1609991930000|2021-01-07 03:58:50|462.13|460.13|462.11|460.11|462.16|460.16|462.09|460.09|27
1609991940000|2021-01-07 03:59:00|462.1|460.1|462.18|460.18|462.2|460.2|461.92|459.92|26
1609991950000|2021-01-07 03:59:10|462.21|460.21|462.44|460.44|462.45|460.45|462.21|460.21|20
1609991960000|2021-01-07 03:59:20|462.46|460.46|462.69|460.69|462.76|460.76|462.46|460.46|17
1609991970000|2021-01-07 03:59:30|462.7|460.7|462.78|460.78|462.98|460.98|462.68|460.68|23
1609991980000|2021-01-07 03:59:40|462.68|460.68|462.8|460.8|462.84|460.84|462.68|460.68|18
1609991990000|2021-01-07 03:59:50|462.79|460.79|462.75|460.75|462.79|460.79|462.72|460.72|6
1609992000000|2021-01-07 04:00:00|462.74|460.74|462.74|460.74|462.78|460.78|462.63|460.63|18
1609992010000|2021-01-07 04:00:10|462.71|460.71|462.99|460.99|462.99|460.99|462.71|460.71|21
1609992020000|2021-01-07 04:00:20|463.37|461.37|463.42|461.42|463.46|461.46|463.29|461.29|17
1609992030000|2021-01-07 04:00:30|463.41|461.41|463.15|461.15|463.41|461.41|463.01|461.01|32
1609992040000|2021-01-07 04:00:40|463.16|461.16|462.38|460.38|463.16|461.16|462.37|460.37|31
1609992050000|2021-01-07 04:00:50|462.39|460.39|462.08|460.08|462.39|460.39|461.78|459.78|29
1609992060000|2021-01-07 04:01:00|462.14|460.14|461.86|459.86|462.19|460.19|461.85|459.85|32
1609992070000|2021-01-07 04:01:10|461.85|459.85|462.12|460.12|462.13|460.13|461.85|459.85|26
1609992080000|2021-01-07 04:01:20|462.25|460.25|461.68|459.68|462.27|460.27|461.68|459.68|28
1609992090000|2021-01-07 04:01:30|461.71|459.71|461.74|459.74|461.96|459.96|461.69|459.69|30
1609992100000|2021-01-07 04:01:40|461.72|459.72|461.6|459.6|461.72|459.72|461.57|459.57|23
1609992110000|2021-01-07 04:01:50|461.56|459.56|461.04|459.04|461.56|459.56|460.97|458.97|28
1609992120000|2021-01-07 04:02:00|461.03|459.03|461.05|459.05|461.2|459.2|460.99|458.99|27
1609992130000|2021-01-07 04:02:10|461.03|459.03|460.9|458.9|461.49|459.49|460.89|458.89|32
1609992140000|2021-01-07 04:02:20|460.99|458.99|460.87|458.87|461.14|459.14|460.82|458.82|28
1609992150000|2021-01-07 04:02:30|460.89|458.89|460.48|458.48|461.02|459.02|460.43|458.43|28
1609992160000|2021-01-07 04:02:40|460.49|458.49|460.26|458.26|460.55|458.55|460.14|458.14|35
1609992170000|2021-01-07 04:02:50|460.28|458.28|460.08|458.08|460.29|458.29|460.02|458.02|31
1609992180000|2021-01-07 04:03:00|460.11|458.11|460.82|458.82|460.83|458.83|460.1|458.1|29
1609992190000|2021-01-07 04:03:10|460.71|458.71|460.84|458.84|461|459|460.71|458.71|29
1609992200000|2021-01-07 04:03:20|460.85|458.85|460.62|458.62|460.95|458.95|460.56|458.56|24
1609992210000|2021-01-07 04:03:30|460.61|458.61|460.24|458.24|460.68|458.68|460.24|458.24|24
1609992220000|2021-01-07 04:03:40|460.22|458.22|459.51|457.51|460.31|458.31|459.39|457.39|26
1609992230000|2021-01-07 04:03:50|459.58|457.58|459.84|457.84|459.88|457.88|459.45|457.45|31
1609992240000|2021-01-07 04:04:00|459.83|457.83|459.53|457.53|459.83|457.83|459.53|457.53|28
1609992250000|2021-01-07 04:04:10|459.55|457.55|459.67|457.67|459.7|457.7|459.46|457.46|23
1609992260000|2021-01-07 04:04:20|459.65|457.65|459.73|457.73|459.89|457.89|459.64|457.64|27
1609992270000|2021-01-07 04:04:30|459.75|457.75|459.61|457.61|459.79|457.79|459.61|457.61|24
1609992280000|2021-01-07 04:04:40|459.51|457.51|459.65|457.65|459.71|457.71|459.45|457.45|30
1609992290000|2021-01-07 04:04:50|459.64|457.64|459.9|457.9|459.93|457.93|459.46|457.46|28
1609992300000|2021-01-07 04:05:00|459.91|457.91|459.49|457.49|459.93|457.93|459.37|457.37|30
1609992310000|2021-01-07 04:05:10|459.48|457.48|459.16|457.16|459.55|457.55|459.16|457.16|27
1609992320000|2021-01-07 04:05:20|459.08|457.08|459.09|457.09|459.11|457.11|458.63|456.63|27
1609992330000|2021-01-07 04:05:30|459.12|457.12|459.43|457.43|459.45|457.45|459.12|457.12|29
1609992340000|2021-01-07 04:05:40|459.44|457.44|459.35|457.35|459.5|457.5|459.34|457.34|15
1609992350000|2021-01-07 04:05:50|459.36|457.36|459.58|457.58|459.59|457.59|459.36|457.36|21
1609992360000|2021-01-07 04:06:00|459.69|457.69|459.89|457.89|459.96|457.96|459.68|457.68|18
1609992370000|2021-01-07 04:06:10|459.9|457.9|460.44|458.44|460.44|458.44|459.9|457.9|19
1609992380000|2021-01-07 04:06:20|460.36|458.36|460.55|458.55|460.55|458.55|460.33|458.33|13
1609992390000|2021-01-07 04:06:30|460.53|458.53|460.73|458.73|460.74|458.74|460.53|458.53|15
1609992400000|2021-01-07 04:06:40|460.77|458.77|460.63|458.63|460.79|458.79|460.57|458.57|9
1609992410000|2021-01-07 04:06:50|460.75|458.75|460.88|458.88|461.15|459.15|460.63|458.63|17
1609992420000|2021-01-07 04:07:00|460.85|458.85|461.03|459.03|461.05|459.05|460.79|458.79|24
1609992430000|2021-01-07 04:07:10|461|459|460.9|458.9|461.01|459.01|460.9|458.9|18
1609992440000|2021-01-07 04:07:20|460.91|458.91|461.08|459.08|461.1|459.1|460.91|458.91|16
1609992450000|2021-01-07 04:07:30|461.09|459.09|461.24|459.24|461.24|459.24|461.09|459.09|10
1609992460000|2021-01-07 04:07:40|461.19|459.19|461.24|459.24|461.24|459.24|460.97|458.97|24
1609992470000|2021-01-07 04:07:50|461.26|459.26|461.27|459.27|461.35|459.35|461.07|459.07|22
1609992480000|2021-01-07 04:08:00|461.22|459.22|460.82|458.82|461.24|459.24|460.82|458.82|16
1609992490000|2021-01-07 04:08:10|460.77|458.77|460.6|458.6|460.79|458.79|460.58|458.58|17
1609992500000|2021-01-07 04:08:20|460.59|458.59|461.02|459.02|461.1|459.1|460.59|458.59|22
1609992510000|2021-01-07 04:08:30|461.01|459.01|460.85|458.85|461.02|459.02|460.81|458.81|27
1609992520000|2021-01-07 04:08:40|460.87|458.87|460.93|458.93|461.05|459.05|460.85|458.85|27
1609992530000|2021-01-07 04:08:50|460.91|458.91|461.19|459.19|461.2|459.2|460.9|458.9|28
1609992540000|2021-01-07 04:09:00|461.22|459.22|461.29|459.29|461.4|459.4|461.22|459.22|19
1609992550000|2021-01-07 04:09:10|461.28|459.28|461.05|459.05|461.33|459.33|461.03|459.03|24
1609992560000|2021-01-07 04:09:20|461.1|459.1|461.23|459.23|461.25|459.25|461.09|459.09|23
1609992570000|2021-01-07 04:09:30|461.22|459.22|461.04|459.04|461.35|459.35|461.03|459.03|20
1609992580000|2021-01-07 04:09:40|461.05|459.05|460.92|458.92|461.05|459.05|460.85|458.85|20
1609992590000|2021-01-07 04:09:50|460.91|458.91|460.86|458.86|460.91|458.91|460.75|458.75|20
1609992600000|2021-01-07 04:10:00|460.85|458.85|460.74|458.74|460.88|458.88|460.74|458.74|19
1609992610000|2021-01-07 04:10:10|460.73|458.73|460.82|458.82|460.83|458.83|460.72|458.72|21
1609992620000|2021-01-07 04:10:20|460.8|458.8|461.08|459.08|461.1|459.1|460.79|458.79|15
1609992630000|2021-01-07 04:10:30|461.1|459.1|460.92|458.92|461.12|459.12|460.86|458.86|16
1609992640000|2021-01-07 04:10:40|460.93|458.93|461.09|459.09|461.14|459.14|460.93|458.93|22
1609992650000|2021-01-07 04:10:50|461.1|459.1|461.21|459.21|461.21|459.21|461.09|459.09|15
1609992660000|2021-01-07 04:11:00|461.22|459.22|461.16|459.16|461.26|459.26|461.13|459.13|23
1609992670000|2021-01-07 04:11:10|461.15|459.15|461.17|459.17|461.19|459.19|461.13|459.13|14
1609992680000|2021-01-07 04:11:20|461.12|459.12|461.03|459.03|461.12|459.12|460.92|458.92|20
1609992690000|2021-01-07 04:11:30|461.05|459.05|461.03|459.03|461.08|459.08|460.93|458.93|25
1609992700000|2021-01-07 04:11:40|461.05|459.05|460.83|458.83|461.1|459.1|460.83|458.83|23
1609992710000|2021-01-07 04:11:50|460.8|458.8|460.87|458.87|460.91|458.91|460.78|458.78|18
1609992720000|2021-01-07 04:12:00|460.91|458.91|461.06|459.06|461.09|459.09|460.91|458.91|24
1609992730000|2021-01-07 04:12:10|461.09|459.09|460.98|458.98|461.11|459.11|460.98|458.98|17
1609992740000|2021-01-07 04:12:20|460.85|458.85|460.85|458.85|460.9|458.9|460.83|458.83|17
1609992750000|2021-01-07 04:12:30|460.84|458.84|461|459|461.01|459.01|460.84|458.84|13
1609992760000|2021-01-07 04:12:40|460.99|458.99|460.29|458.29|460.99|458.99|460.29|458.29|17
1609992770000|2021-01-07 04:12:50|460.28|458.28|460.58|458.58|460.58|458.58|460.24|458.24|24
1609992780000|2021-01-07 04:13:00|460.62|458.62|460.48|458.48|460.62|458.62|460.42|458.42|15
1609992790000|2021-01-07 04:13:10|460.49|458.49|460.56|458.56|460.58|458.58|460.48|458.48|12
1609992800000|2021-01-07 04:13:20|460.57|458.57|460.55|458.55|460.6|458.6|460.55|458.55|9
1609992810000|2021-01-07 04:13:30|460.6|458.6|460.61|458.61|460.65|458.65|460.56|458.56|8
1609992820000|2021-01-07 04:13:40|460.56|458.56|461.13|459.13|461.13|459.13|460.56|458.56|16
1609992830000|2021-01-07 04:13:50|461.09|459.09|461.09|459.09|461.14|459.14|461.09|459.09|11
1609992840000|2021-01-07 04:14:00|461.14|459.14|461.24|459.24|461.24|459.24|461.14|459.14|3
1609992850000|2021-01-07 04:14:10|461.2|459.2|461.18|459.18|461.31|459.31|461.14|459.14|10
1609992860000|2021-01-07 04:14:20|461.21|459.21|461.23|459.23|461.23|459.23|461.21|459.21|3
1609992870000|2021-01-07 04:14:30|461.38|459.38|461.97|459.97|462.06|460.06|461.23|459.23|24
1609992880000|2021-01-07 04:14:40|461.98|459.98|462.07|460.07|462.07|460.07|461.86|459.86|5
1609992890000|2021-01-07 04:14:50|462.06|460.06|461.97|459.97|462.28|460.28|461.83|459.83|23
1609992900000|2021-01-07 04:15:00|461.99|459.99|462.05|460.05|462.08|460.08|461.97|459.97|22
1609992910000|2021-01-07 04:15:10|462.07|460.07|462.04|460.04|462.12|460.12|462.02|460.02|17
1609992920000|2021-01-07 04:15:20|462.09|460.09|462.08|460.08|462.15|460.15|462.04|460.04|18
1609992930000|2021-01-07 04:15:30|462.07|460.07|462.01|460.01|462.19|460.19|462.01|460.01|22
1609992940000|2021-01-07 04:15:40|462|460|461.84|459.84|462|460|461.81|459.81|20
1609992950000|2021-01-07 04:15:50|461.83|459.83|461.71|459.71|461.88|459.88|461.71|459.71|17
1609992960000|2021-01-07 04:16:00|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|21
1609992970000|2021-01-07 04:16:10|461.58|459.58|461.2|459.2|461.58|459.58|461.17|459.17|24
1609992980000|2021-01-07 04:16:20|461.21|459.21|461.06|459.06|461.23|459.23|461.01|459.01|26
1609992990000|2021-01-07 04:16:30|461.05|459.05|460.74|458.74|461.05|459.05|460.74|458.74|22
1609993000000|2021-01-07 04:16:40|460.76|458.76|460.51|458.51|460.82|458.82|460.5|458.5|23
1609993010000|2021-01-07 04:16:50|460.49|458.49|460.67|458.67|460.69|458.69|460.49|458.49|23
1609993020000|2021-01-07 04:17:00|460.68|458.68|460.56|458.56|460.68|458.68|460.5|458.5|18
1609993030000|2021-01-07 04:17:10|460.68|458.68|460.81|458.81|460.81|458.81|460.68|458.68|22
1609993040000|2021-01-07 04:17:20|460.82|458.82|460.54|458.54|460.93|458.93|460.39|458.39|23
1609993050000|2021-01-07 04:17:30|460.51|458.51|460.38|458.38|460.55|458.55|460.33|458.33|25
1609993060000|2021-01-07 04:17:40|460.34|458.34|460.25|458.25|460.34|458.34|460.16|458.16|19
1609993070000|2021-01-07 04:17:50|460.24|458.24|459.51|457.51|460.24|458.24|459.24|457.24|33
1609993080000|2021-01-07 04:18:00|459.54|457.54|459.39|457.39|459.54|457.54|459.38|457.38|25
1609993090000|2021-01-07 04:18:10|459.38|457.38|459.55|457.55|459.7|457.7|459.28|457.28|31
1609993100000|2021-01-07 04:18:20|459.5|457.5|459.56|457.56|459.88|457.88|459.49|457.49|25
1609993110000|2021-01-07 04:18:30|459.65|457.65|459.68|457.68|459.72|457.72|459.55|457.55|20
1609993120000|2021-01-07 04:18:40|459.67|457.67|459.75|457.75|459.8|457.8|459.65|457.65|17
1609993130000|2021-01-07 04:18:50|459.93|457.93|459.53|457.53|459.93|457.93|459.51|457.51|29
1609993140000|2021-01-07 04:19:00|459.5|457.5|459.42|457.42|459.58|457.58|459.28|457.28|33
1609993150000|2021-01-07 04:19:10|459.43|457.43|459.53|457.53|459.69|457.69|459.43|457.43|28
1609993160000|2021-01-07 04:19:20|459.48|457.48|459.17|457.17|459.55|457.55|459.15|457.15|29
1609993170000|2021-01-07 04:19:30|459.18|457.18|459.59|457.59|459.59|457.59|459.18|457.18|27
1609993180000|2021-01-07 04:19:40|459.57|457.57|459.13|457.13|459.57|457.57|459.05|457.05|32
1609993190000|2021-01-07 04:19:50|459.14|457.14|459.48|457.48|459.48|457.48|459.13|457.13|26
1609993200000|2021-01-07 04:20:00|459.49|457.49|459.92|457.92|459.94|457.94|459.46|457.46|29
1609993210000|2021-01-07 04:20:10|459.91|457.91|459.89|457.89|459.93|457.93|459.64|457.64|32
1609993220000|2021-01-07 04:20:20|459.91|457.91|459.63|457.63|459.93|457.93|459.63|457.63|27
1609993230000|2021-01-07 04:20:30|459.49|457.49|459.22|457.22|459.69|457.69|459.19|457.19|32
1609993240000|2021-01-07 04:20:40|459.29|457.29|459.19|457.19|459.31|457.31|459.08|457.08|29
1609993250000|2021-01-07 04:20:50|459.2|457.2|459.64|457.64|459.64|457.64|459.2|457.2|26
1609993260000|2021-01-07 04:21:00|459.62|457.62|459.2|457.2|459.72|457.72|459.13|457.13|34
1609993270000|2021-01-07 04:21:10|459.19|457.19|459.27|457.27|459.27|457.27|459.19|457.19|26
1609993280000|2021-01-07 04:21:20|459.29|457.29|459.39|457.39|459.48|457.48|459.26|457.26|26
1609993290000|2021-01-07 04:21:30|459.44|457.44|459.38|457.38|459.46|457.46|459.21|457.21|22
1609993300000|2021-01-07 04:21:40|459.39|457.39|459.21|457.21|459.57|457.57|459.21|457.21|22
1609993310000|2021-01-07 04:21:50|459.55|457.55|459.42|457.42|459.55|457.55|459.21|457.21|20
1609993320000|2021-01-07 04:22:00|459.21|457.21|459.64|457.64|459.73|457.73|459.21|457.21|16
1609993330000|2021-01-07 04:22:10|459.49|457.49|460.08|458.08|460.13|458.13|459.49|457.49|17
1609993340000|2021-01-07 04:22:20|460.09|458.09|460.05|458.05|460.09|458.09|459.99|457.99|7
1609993350000|2021-01-07 04:22:30|460.08|458.08|459.99|457.99|460.08|458.08|459.88|457.88|29
1609993360000|2021-01-07 04:22:40|460.01|458.01|460.01|458.01|460.15|458.15|459.89|457.89|28
1609993370000|2021-01-07 04:22:50|460.07|458.07|460.43|458.43|460.45|458.45|460.02|458.02|20
1609993380000|2021-01-07 04:23:00|460.44|458.44|460.65|458.65|460.7|458.7|460.23|458.23|29
1609993390000|2021-01-07 04:23:10|460.64|458.64|460.6|458.6|460.71|458.71|460.58|458.58|24
1609993400000|2021-01-07 04:23:20|460.53|458.53|460.14|458.14|460.57|458.57|460.09|458.09|24
1609993410000|2021-01-07 04:23:30|460.29|458.29|460.41|458.41|460.5|458.5|460.14|458.14|19
1609993420000|2021-01-07 04:23:40|460.4|458.4|460.6|458.6|460.6|458.6|460.38|458.38|11
1609993430000|2021-01-07 04:23:50|460.58|458.58|460.79|458.79|460.8|458.8|460.58|458.58|17
1609993440000|2021-01-07 04:24:00|460.8|458.8|460.63|458.63|460.8|458.8|460.5|458.5|19
1609993450000|2021-01-07 04:24:10|460.64|458.64|460.77|458.77|460.77|458.77|460.62|458.62|17
1609993460000|2021-01-07 04:24:20|460.78|458.78|460.82|458.82|460.85|458.85|460.78|458.78|6
1609993470000|2021-01-07 04:24:30|460.85|458.85|460.82|458.82|460.85|458.85|460.81|458.81|6
1609993480000|2021-01-07 04:24:40|460.81|458.81|460.93|458.93|460.93|458.93|460.81|458.81|10
1609993490000|2021-01-07 04:24:50|460.92|458.92|461.05|459.05|461.07|459.07|460.91|458.91|12
1609993500000|2021-01-07 04:25:00|461.12|459.12|460.96|458.96|461.13|459.13|460.46|458.46|14
1609993510000|2021-01-07 04:25:10|460.94|458.94|460.68|458.68|460.95|458.95|460.67|458.67|23
1609993520000|2021-01-07 04:25:20|460.67|458.67|459.94|457.94|460.71|458.71|459.94|457.94|26
1609993530000|2021-01-07 04:25:30|459.92|457.92|460.49|458.49|460.49|458.49|459.92|457.92|26
1609993540000|2021-01-07 04:25:40|460.48|458.48|460.53|458.53|460.56|458.56|460.48|458.48|19
1609993550000|2021-01-07 04:25:50|460.54|458.54|460.56|458.56|460.56|458.56|460.54|458.54|6
1609993560000|2021-01-07 04:26:00|460.57|458.57|460.52|458.52|460.57|458.57|460.48|458.48|12
1609993570000|2021-01-07 04:26:10|460.5|458.5|460.37|458.37|460.53|458.53|460.35|458.35|18
1609993580000|2021-01-07 04:26:20|460.39|458.39|460.43|458.43|460.43|458.43|460.37|458.37|14
1609993590000|2021-01-07 04:26:30|460.38|458.38|460.44|458.44|460.45|458.45|460.36|458.36|12
1609993600000|2021-01-07 04:26:40|460.51|458.51|460.57|458.57|460.6|458.6|460.47|458.47|19
1609993610000|2021-01-07 04:26:50|460.55|458.55|460.39|458.39|460.57|458.57|460.16|458.16|20
1609993620000|2021-01-07 04:27:00|460.36|458.36|460.35|458.35|460.47|458.47|460.23|458.23|28
1609993630000|2021-01-07 04:27:10|460.36|458.36|460.02|458.02|460.39|458.39|459.98|457.98|28
1609993640000|2021-01-07 04:27:20|459.95|457.95|460.03|458.03|460.16|458.16|459.95|457.95|12
1609993650000|2021-01-07 04:27:30|460.02|458.02|459.82|457.82|460.02|458.02|459.68|457.68|23
1609993660000|2021-01-07 04:27:40|459.83|457.83|459.71|457.71|459.97|457.97|459.71|457.71|17
1609993670000|2021-01-07 04:27:50|459.7|457.7|459.75|457.75|459.75|457.75|459.67|457.67|20
1609993680000|2021-01-07 04:28:00|459.68|457.68|459.7|457.7|459.71|457.71|459.68|457.68|10
1609993690000|2021-01-07 04:28:10|459.71|457.71|459.67|457.67|459.71|457.71|459.59|457.59|28
1609993700000|2021-01-07 04:28:20|459.7|457.7|459.81|457.81|459.97|457.97|459.68|457.68|14
1609993710000|2021-01-07 04:28:30|459.82|457.82|459.33|457.33|459.82|457.82|459.26|457.26|25
1609993720000|2021-01-07 04:28:40|459.3|457.3|459.62|457.62|459.62|457.62|458.99|456.99|34
1609993730000|2021-01-07 04:28:50|459.81|457.81|459.68|457.68|459.81|457.81|459.68|457.68|19
1609993740000|2021-01-07 04:29:00|459.66|457.66|459.73|457.73|459.73|457.73|459.66|457.66|21
1609993750000|2021-01-07 04:29:10|459.72|457.72|459.58|457.58|459.72|457.72|459.58|457.58|17
1609993760000|2021-01-07 04:29:20|459.56|457.56|459.78|457.78|459.78|457.78|459.48|457.48|28
1609993770000|2021-01-07 04:29:30|459.79|457.79|459.74|457.74|459.8|457.8|459.74|457.74|22
1609993780000|2021-01-07 04:29:40|459.73|457.73|459.19|457.19|459.75|457.75|459.12|457.12|24
1609993790000|2021-01-07 04:29:50|459.06|457.06|458.93|456.93|459.06|457.06|458.93|456.93|19
1609993800000|2021-01-07 04:30:00|458.92|456.92|457.78|455.78|458.94|456.94|457.75|455.75|29
1609993810000|2021-01-07 04:30:10|457.79|455.79|457.13|455.13|457.8|455.8|457.09|455.09|31
1609993820000|2021-01-07 04:30:20|457.15|455.15|457.6|455.6|457.86|455.86|457.14|455.14|34
1609993830000|2021-01-07 04:30:30|457.51|455.51|457.85|455.85|457.85|455.85|457.51|455.51|21
1609993840000|2021-01-07 04:30:40|457.87|455.87|457.8|455.8|458|456|457.77|455.77|18
1609993850000|2021-01-07 04:30:50|457.78|455.78|457.66|455.66|457.93|455.93|457.59|455.59|30
1609993860000|2021-01-07 04:31:00|457.64|455.64|457.42|455.42|457.64|455.64|457.39|455.39|23
1609993870000|2021-01-07 04:31:10|457.43|455.43|457.38|455.38|457.44|455.44|457.26|455.26|24
1609993880000|2021-01-07 04:31:20|457.37|455.37|457.43|455.43|457.43|455.43|457.37|455.37|17
1609993890000|2021-01-07 04:31:30|457.44|455.44|456.63|454.63|457.45|455.45|456.62|454.62|21
1609993900000|2021-01-07 04:31:40|457.01|455.01|456.76|454.76|457.04|455.04|456.73|454.73|20
1609993910000|2021-01-07 04:31:50|456.77|454.77|456.62|454.62|456.83|454.83|456.51|454.51|25
1609993920000|2021-01-07 04:32:00|456.6|454.6|456.59|454.59|456.66|454.66|456.44|454.44|34
1609993930000|2021-01-07 04:32:10|456.56|454.56|456.8|454.8|456.8|454.8|456.55|454.55|27
1609993940000|2021-01-07 04:32:20|456.79|454.79|456.89|454.89|456.89|454.89|456.64|454.64|24
1609993950000|2021-01-07 04:32:30|456.9|454.9|456.93|454.93|456.93|454.93|456.69|454.69|17
1609993960000|2021-01-07 04:32:40|456.9|454.9|456.25|454.25|456.9|454.9|456.25|454.25|32
1609993970000|2021-01-07 04:32:50|456.27|454.27|456.32|454.32|456.35|454.35|456.04|454.04|30
1609993980000|2021-01-07 04:33:00|456.37|454.37|456.92|454.92|456.93|454.93|456.35|454.35|27
1609993990000|2021-01-07 04:33:10|456.93|454.93|457.17|455.17|457.17|455.17|456.93|454.93|34
1609994000000|2021-01-07 04:33:20|457.18|455.18|457.26|455.26|457.38|455.38|457.15|455.15|26
1609994010000|2021-01-07 04:33:30|457.25|455.25|457.29|455.29|457.32|455.32|457.2|455.2|16
1609994020000|2021-01-07 04:33:40|457.34|455.34|457.37|455.37|457.45|455.45|457.21|455.21|29
1609994030000|2021-01-07 04:33:50|457.14|455.14|457.14|455.14|457.46|455.46|457.14|455.14|23
1609994040000|2021-01-07 04:34:00|457.22|455.22|457.31|455.31|457.31|455.31|457.14|455.14|9
1609994050000|2021-01-07 04:34:10|457.32|455.32|458.26|456.26|458.27|456.27|457.32|455.32|18
1609994060000|2021-01-07 04:34:20|458.27|456.27|457.9|455.9|458.27|456.27|457.77|455.77|26
1609994070000|2021-01-07 04:34:30|457.91|455.91|457.88|455.88|457.91|455.91|457.87|455.87|9
1609994080000|2021-01-07 04:34:40|457.89|455.89|458.03|456.03|458.03|456.03|457.35|455.35|24
1609994090000|2021-01-07 04:34:50|458.04|456.04|458.04|456.04|458.07|456.07|457.95|455.95|22
1609994100000|2021-01-07 04:35:00|458.06|456.06|457.67|455.67|458.06|456.06|457.67|455.67|23
1609994110000|2021-01-07 04:35:10|457.62|455.62|457.47|455.47|457.62|455.62|457.17|455.17|32
1609994120000|2021-01-07 04:35:20|457.45|455.45|457.07|455.07|457.45|455.45|457.01|455.01|27
1609994130000|2021-01-07 04:35:30|456.96|454.96|456.17|454.17|456.96|454.96|456.12|454.12|31
1609994140000|2021-01-07 04:35:40|456.18|454.18|455.96|453.96|456.19|454.19|455.78|453.78|27
1609994150000|2021-01-07 04:35:50|455.98|453.98|456.07|454.07|456.21|454.21|455.98|453.98|26
1609994160000|2021-01-07 04:36:00|455.87|453.87|456.01|454.01|456.01|454.01|455.58|453.58|24
1609994170000|2021-01-07 04:36:10|456.02|454.02|456.39|454.39|456.44|454.44|455.98|453.98|25
1609994180000|2021-01-07 04:36:20|456.41|454.41|456.05|454.05|456.43|454.43|455.99|453.99|22
1609994190000|2021-01-07 04:36:30|456|454|456.03|454.03|456.06|454.06|455.92|453.92|19
1609994200000|2021-01-07 04:36:40|456.04|454.04|456.09|454.09|456.13|454.13|456.02|454.02|27
1609994210000|2021-01-07 04:36:50|456.1|454.1|456.1|454.1|456.12|454.12|456.06|454.06|15
1609994220000|2021-01-07 04:37:00|456.09|454.09|456.16|454.16|456.16|454.16|455.9|453.9|24
1609994230000|2021-01-07 04:37:10|456.17|454.17|456.43|454.43|456.43|454.43|456.15|454.15|27
1609994240000|2021-01-07 04:37:20|456.34|454.34|456.95|454.95|456.95|454.95|456.22|454.22|22
1609994250000|2021-01-07 04:37:30|456.94|454.94|457.19|455.19|457.19|455.19|456.94|454.94|16
1609994260000|2021-01-07 04:37:40|457.2|455.2|457.19|455.19|457.26|455.26|457.14|455.14|22
1609994270000|2021-01-07 04:37:50|457.22|455.22|457.14|455.14|457.29|455.29|457.06|455.06|25
1609994280000|2021-01-07 04:38:00|457.13|455.13|457.28|455.28|457.36|455.36|457.13|455.13|25
1609994290000|2021-01-07 04:38:10|457.29|455.29|457.4|455.4|457.41|455.41|457.21|455.21|21
1609994300000|2021-01-07 04:38:20|457.41|455.41|457.6|455.6|457.67|455.67|457.39|455.39|17
1609994310000|2021-01-07 04:38:30|457.61|455.61|457.84|455.84|458.05|456.05|457.61|455.61|28
1609994320000|2021-01-07 04:38:40|457.85|455.85|457.94|455.94|458.03|456.03|457.85|455.85|19
1609994330000|2021-01-07 04:38:50|457.93|455.93|458.01|456.01|458.04|456.04|457.93|455.93|19
1609994340000|2021-01-07 04:39:00|458.02|456.02|457.64|455.64|458.05|456.05|457.63|455.63|20
1609994350000|2021-01-07 04:39:10|457.65|455.65|457.26|455.26|457.67|455.67|457.26|455.26|21
1609994360000|2021-01-07 04:39:20|457.25|455.25|456.8|454.8|457.27|455.27|456.78|454.78|20
1609994370000|2021-01-07 04:39:30|456.83|454.83|456.65|454.65|456.86|454.86|456.59|454.59|20
1609994380000|2021-01-07 04:39:40|456.64|454.64|456.52|454.52|456.65|454.65|456.37|454.37|19
1609994390000|2021-01-07 04:39:50|456.55|454.55|456.42|454.42|456.58|454.58|456.4|454.4|19
1609994400000|2021-01-07 04:40:00|456.41|454.41|456.28|454.28|456.56|454.56|456.28|454.28|19
1609994410000|2021-01-07 04:40:10|456.34|454.34|456.46|454.46|456.5|454.5|456.34|454.34|24
1609994420000|2021-01-07 04:40:20|456.43|454.43|456.58|454.58|456.58|454.58|456.43|454.43|16
1609994430000|2021-01-07 04:40:30|456.57|454.57|456.53|454.53|456.58|454.58|456.51|454.51|15
1609994440000|2021-01-07 04:40:40|456.52|454.52|456.68|454.68|456.68|454.68|456.52|454.52|14
1609994450000|2021-01-07 04:40:50|456.78|454.78|456.67|454.67|456.78|454.78|456.61|454.61|9
1609994460000|2021-01-07 04:41:00|456.7|454.7|457.12|455.12|457.12|455.12|456.7|454.7|27
1609994470000|2021-01-07 04:41:10|457.13|455.13|457.23|455.23|457.34|455.34|457.07|455.07|22
1609994480000|2021-01-07 04:41:20|457.22|455.22|457.11|455.11|457.23|455.23|457.02|455.02|14
1609994490000|2021-01-07 04:41:30|457.07|455.07|457.68|455.68|457.69|455.69|457.04|455.04|27
1609994500000|2021-01-07 04:41:40|457.71|455.71|457.84|455.84|457.9|455.9|457.71|455.71|21
1609994510000|2021-01-07 04:41:50|457.8|455.8|458.01|456.01|458.01|456.01|457.8|455.8|22
1609994520000|2021-01-07 04:42:00|458.04|456.04|457.99|455.99|458.07|456.07|457.98|455.98|29
1609994530000|2021-01-07 04:42:10|458|456|458.25|456.25|458.25|456.25|457.99|455.99|19
1609994540000|2021-01-07 04:42:20|457.9|455.9|459.61|457.61|460.01|458.01|457.9|455.9|28
1609994550000|2021-01-07 04:42:30|459.41|457.41|459.34|457.34|459.42|457.42|459.1|457.1|30
1609994560000|2021-01-07 04:42:40|459.35|457.35|459.31|457.31|459.43|457.43|459.26|457.26|22
1609994570000|2021-01-07 04:42:50|459.33|457.33|459.61|457.61|459.61|457.61|459.3|457.3|25
1609994580000|2021-01-07 04:43:00|459.62|457.62|459.33|457.33|459.71|457.71|459.32|457.32|23
1609994590000|2021-01-07 04:43:10|459.32|457.32|459.07|457.07|459.36|457.36|459.02|457.02|22
1609994600000|2021-01-07 04:43:20|459.04|457.04|459.35|457.35|459.4|457.4|459.04|457.04|18
1609994610000|2021-01-07 04:43:30|459.37|457.37|459.72|457.72|459.73|457.73|459.31|457.31|30
1609994620000|2021-01-07 04:43:40|459.75|457.75|459.83|457.83|459.84|457.84|459.61|457.61|23
1609994630000|2021-01-07 04:43:50|459.82|457.82|459.87|457.87|459.87|457.87|459.82|457.82|6
1609994640000|2021-01-07 04:44:00|459.88|457.88|459.74|457.74|459.88|457.88|459.62|457.62|19
1609994650000|2021-01-07 04:44:10|459.76|457.76|459.71|457.71|459.83|457.83|459.68|457.68|16
1609994660000|2021-01-07 04:44:20|459.73|457.73|459.77|457.77|459.79|457.79|459.63|457.63|27
1609994670000|2021-01-07 04:44:30|459.68|457.68|459.73|457.73|459.74|457.74|459.63|457.63|21
1609994680000|2021-01-07 04:44:40|459.71|457.71|459.64|457.64|459.8|457.8|459.64|457.64|14
1609994690000|2021-01-07 04:44:50|459.65|457.65|459.81|457.81|459.81|457.81|459.65|457.65|25
1609994700000|2021-01-07 04:45:00|459.66|457.66|459.91|457.91|459.91|457.91|459.66|457.66|3
1609994710000|2021-01-07 04:45:10|459.87|457.87|460.04|458.04|460.09|458.09|459.87|457.87|19
1609994720000|2021-01-07 04:45:20|460.03|458.03|459.78|457.78|460.03|458.03|459.7|457.7|23
1609994730000|2021-01-07 04:45:30|459.79|457.79|459.72|457.72|459.81|457.81|459.7|457.7|15
1609994740000|2021-01-07 04:45:40|459.73|457.73|459.65|457.65|459.78|457.78|459.65|457.65|18
1609994750000|2021-01-07 04:45:50|459.61|457.61|459.62|457.62|459.72|457.72|459.58|457.58|23
1609994760000|2021-01-07 04:46:00|459.52|457.52|458.89|456.89|459.54|457.54|458.74|456.74|29
1609994770000|2021-01-07 04:46:10|458.83|456.83|458.83|456.83|458.88|456.88|458.75|456.75|22
1609994780000|2021-01-07 04:46:20|458.84|456.84|459.31|457.31|459.31|457.31|458.84|456.84|23
1609994790000|2021-01-07 04:46:30|459.34|457.34|460.07|458.07|460.11|458.11|459.3|457.3|30
1609994800000|2021-01-07 04:46:40|460.1|458.1|460.05|458.05|460.16|458.16|460.02|458.02|26
1609994810000|2021-01-07 04:46:50|460.04|458.04|460.01|458.01|460.08|458.08|459.95|457.95|20
1609994820000|2021-01-07 04:47:00|460.02|458.02|460.22|458.22|460.22|458.22|459.98|457.98|17
1609994830000|2021-01-07 04:47:10|460.23|458.23|459.78|457.78|460.23|458.23|459.78|457.78|26
1609994840000|2021-01-07 04:47:20|459.7|457.7|459.67|457.67|459.81|457.81|459.67|457.67|25
1609994850000|2021-01-07 04:47:30|459.66|457.66|459.59|457.59|459.7|457.7|459.35|457.35|20
1609994860000|2021-01-07 04:47:40|459.6|457.6|459.69|457.69|459.69|457.69|459.48|457.48|21
1609994870000|2021-01-07 04:47:50|459.67|457.67|459.69|457.69|459.7|457.7|459.63|457.63|15
1609994880000|2021-01-07 04:48:00|459.7|457.7|459.53|457.53|459.71|457.71|459.52|457.52|20
1609994890000|2021-01-07 04:48:10|459.54|457.54|459.48|457.48|459.6|457.6|459.48|457.48|16
1609994900000|2021-01-07 04:48:20|459.49|457.49|459.18|457.18|459.49|457.49|459.18|457.18|25
1609994910000|2021-01-07 04:48:30|459.09|457.09|459.17|457.17|459.17|457.17|459.01|457.01|23
1609994920000|2021-01-07 04:48:40|459.18|457.18|459.29|457.29|459.29|457.29|459.11|457.11|16
1609994930000|2021-01-07 04:48:50|459.23|457.23|459.34|457.34|459.34|457.34|459.15|457.15|29
1609994940000|2021-01-07 04:49:00|459.35|457.35|459.34|457.34|459.42|457.42|459.33|457.33|16
1609994950000|2021-01-07 04:49:10|459.33|457.33|459.34|457.34|459.42|457.42|459.33|457.33|18
1609994960000|2021-01-07 04:49:20|459.35|457.35|459.36|457.36|459.36|457.36|459.33|457.33|8
1609994970000|2021-01-07 04:49:30|459.37|457.37|459.45|457.45|459.5|457.5|459.35|457.35|17
1609994980000|2021-01-07 04:49:40|459.44|457.44|459.38|457.38|459.44|457.44|459.24|457.24|19
1609994990000|2021-01-07 04:49:50|459.34|457.34|459.29|457.29|459.38|457.38|459.28|457.28|10
1609995000000|2021-01-07 04:50:00|459.31|457.31|458.93|456.93|459.34|457.34|458.93|456.93|22
1609995010000|2021-01-07 04:50:10|458.92|456.92|458.91|456.91|458.92|456.92|458.88|456.88|16
1609995020000|2021-01-07 04:50:20|458.9|456.9|459.07|457.07|459.08|457.08|458.9|456.9|18
1609995030000|2021-01-07 04:50:30|459.08|457.08|459|457|459.08|457.08|458.95|456.95|18
1609995040000|2021-01-07 04:50:40|458.99|456.99|459.06|457.06|459.09|457.09|458.99|456.99|12
1609995050000|2021-01-07 04:50:50|459.01|457.01|458.98|456.98|459.04|457.04|458.87|456.87|18
1609995060000|2021-01-07 04:51:00|458.96|456.96|458.96|456.96|458.99|456.99|458.92|456.92|13
1609995070000|2021-01-07 04:51:10|458.95|456.95|459.7|457.7|459.79|457.79|458.94|456.94|28
1609995080000|2021-01-07 04:51:20|459.71|457.71|459.38|457.38|459.72|457.72|459.3|457.3|24
1609995090000|2021-01-07 04:51:30|459.37|457.37|459.37|457.37|459.4|457.4|459.35|457.35|18
1609995100000|2021-01-07 04:51:40|459.35|457.35|459.39|457.39|459.39|457.39|459.32|457.32|20
1609995110000|2021-01-07 04:51:50|459.37|457.37|459.33|457.33|459.4|457.4|459.28|457.28|20
1609995120000|2021-01-07 04:52:00|459.3|457.3|459.07|457.07|459.3|457.3|459.07|457.07|15
1609995130000|2021-01-07 04:52:10|459.06|457.06|458.8|456.8|459.06|457.06|458.74|456.74|22
1609995140000|2021-01-07 04:52:20|458.74|456.74|458.5|456.5|458.82|456.82|458.5|456.5|30
1609995150000|2021-01-07 04:52:30|458.52|456.52|458.55|456.55|458.55|456.55|458.5|456.5|13
1609995160000|2021-01-07 04:52:40|458.57|456.57|458.62|456.62|458.67|456.67|458.53|456.53|19
1609995170000|2021-01-07 04:52:50|458.61|456.61|457.95|455.95|458.61|456.61|457.91|455.91|26
1609995180000|2021-01-07 04:53:00|457.99|455.99|457.56|455.56|458|456|457.56|455.56|23
1609995190000|2021-01-07 04:53:10|457.57|455.57|457.49|455.49|457.69|455.69|457.49|455.49|20
1609995200000|2021-01-07 04:53:20|457.48|455.48|457.53|455.53|457.54|455.54|457.47|455.47|22
1609995210000|2021-01-07 04:53:30|457.55|455.55|457.96|455.96|457.96|455.96|457.53|455.53|17
1609995220000|2021-01-07 04:53:40|457.97|455.97|458.12|456.12|458.16|456.16|457.8|455.8|17
1609995230000|2021-01-07 04:53:50|458.16|456.16|458.01|456.01|458.17|456.17|457.92|455.92|14
1609995240000|2021-01-07 04:54:00|458.02|456.02|458.26|456.26|458.32|456.32|458.02|456.02|13
1609995250000|2021-01-07 04:54:10|458.31|456.31|458.87|456.87|458.98|456.98|458.3|456.3|25
1609995260000|2021-01-07 04:54:20|458.82|456.82|459.02|457.02|459.03|457.03|458.82|456.82|15
1609995270000|2021-01-07 04:54:30|459.03|457.03|459.16|457.16|459.16|457.16|459.03|457.03|14
1609995280000|2021-01-07 04:54:40|459.13|457.13|459.29|457.29|459.3|457.3|459.01|457.01|16
1609995290000|2021-01-07 04:54:50|459.31|457.31|459.24|457.24|459.31|457.31|459.23|457.23|9
1609995300000|2021-01-07 04:55:00|459.22|457.22|459.22|457.22|459.34|457.34|459.22|457.22|15
1609995310000|2021-01-07 04:55:10|459.23|457.23|459.22|457.22|459.28|457.28|459.18|457.18|21
1609995320000|2021-01-07 04:55:20|459.23|457.23|459.15|457.15|459.25|457.25|459.15|457.15|16
1609995330000|2021-01-07 04:55:30|459.09|457.09|458.53|456.53|459.09|457.09|458.53|456.53|26
1609995340000|2021-01-07 04:55:40|458.46|456.46|458.57|456.57|458.59|456.59|458.42|456.42|21
1609995350000|2021-01-07 04:55:50|458.58|456.58|458.46|456.46|458.62|456.62|458.43|456.43|21
1609995360000|2021-01-07 04:56:00|458.47|456.47|458.27|456.27|458.51|456.51|458.27|456.27|21
1609995370000|2021-01-07 04:56:10|458.3|456.3|458.36|456.36|458.42|456.42|458.28|456.28|16
1609995380000|2021-01-07 04:56:20|458.35|456.35|458.59|456.59|458.6|456.6|458.31|456.31|12
1609995390000|2021-01-07 04:56:30|458.21|456.21|458.53|456.53|458.53|456.53|458.21|456.21|7
1609995400000|2021-01-07 04:56:40|458.51|456.51|458.74|456.74|458.74|456.74|458.49|456.49|13
1609995410000|2021-01-07 04:56:50|458.75|456.75|458.79|456.79|458.79|456.79|458.69|456.69|8
1609995420000|2021-01-07 04:57:00|458.76|456.76|458.71|456.71|458.83|456.83|458.69|456.69|13
1609995430000|2021-01-07 04:57:10|458.72|456.72|458.77|456.77|458.81|456.81|458.68|456.68|15
1609995440000|2021-01-07 04:57:20|458.99|456.99|459|457|459.15|457.15|458.99|456.99|22
1609995450000|2021-01-07 04:57:30|459.03|457.03|458.87|456.87|459.07|457.07|458.8|456.8|18
1609995460000|2021-01-07 04:57:40|458.88|456.88|459.02|457.02|459.03|457.03|458.85|456.85|13
1609995470000|2021-01-07 04:57:50|459.03|457.03|458.72|456.72|459.19|457.19|458.72|456.72|19
1609995480000|2021-01-07 04:58:00|458.6|456.6|458.17|456.17|458.66|456.66|458.17|456.17|19
1609995490000|2021-01-07 04:58:10|458.18|456.18|458.14|456.14|458.18|456.18|458.1|456.1|7
1609995500000|2021-01-07 04:58:20|458.15|456.15|458.14|456.14|458.24|456.24|458.12|456.12|20
1609995510000|2021-01-07 04:58:30|458.06|456.06|457.68|455.68|458.06|456.06|457.65|455.65|21
1609995520000|2021-01-07 04:58:40|457.69|455.69|457.62|455.62|457.71|455.71|457.57|455.57|21
1609995530000|2021-01-07 04:58:50|457.56|455.56|457.25|455.25|457.56|455.56|457.2|455.2|18
1609995540000|2021-01-07 04:59:00|457.27|455.27|457.12|455.12|457.33|455.33|457.04|455.04|22
1609995550000|2021-01-07 04:59:10|457.11|455.11|456.8|454.8|457.26|455.26|456.8|454.8|17
1609995560000|2021-01-07 04:59:20|456.79|454.79|456.75|454.75|456.86|454.86|456.75|454.75|17
1609995570000|2021-01-07 04:59:30|456.74|454.74|456.77|454.77|456.8|454.8|456.63|454.63|18
1609995580000|2021-01-07 04:59:40|456.76|454.76|456.7|454.7|456.76|454.76|456.69|454.69|10
1609995590000|2021-01-07 04:59:50|456.69|454.69|456.62|454.62|456.69|454.69|456.53|454.53|21
1609995600000|2021-01-07 05:00:00|456.69|454.69|456.69|454.69|456.8|454.8|456.68|454.68|15
1609995610000|2021-01-07 05:00:10|456.7|454.7|456.84|454.84|456.87|454.87|456.7|454.7|22
1609995620000|2021-01-07 05:00:20|456.79|454.79|456.94|454.94|456.98|454.98|456.79|454.79|16
1609995630000|2021-01-07 05:00:30|456.93|454.93|456.96|454.96|456.97|454.97|456.93|454.93|8
1609995640000|2021-01-07 05:00:40|456.95|454.95|457.03|455.03|457.03|455.03|456.89|454.89|17
1609995650000|2021-01-07 05:00:50|457.04|455.04|457.05|455.05|457.07|455.07|457.03|455.03|7
1609995660000|2021-01-07 05:01:00|457.07|455.07|456.92|454.92|457.08|455.08|456.91|454.91|12
1609995670000|2021-01-07 05:01:10|456.91|454.91|456.92|454.92|456.95|454.95|456.9|454.9|24
1609995680000|2021-01-07 05:01:20|456.91|454.91|456.87|454.87|456.92|454.92|456.85|454.85|20
1609995690000|2021-01-07 05:01:30|456.85|454.85|456.85|454.85|456.89|454.89|456.84|454.84|14
1609995700000|2021-01-07 05:01:40|456.83|454.83|456.69|454.69|456.88|454.88|456.68|454.68|17
1609995710000|2021-01-07 05:01:50|456.67|454.67|456.62|454.62|456.7|454.7|456.59|454.59|20
1609995720000|2021-01-07 05:02:00|456.63|454.63|456.6|454.6|456.63|454.63|456.59|454.59|11
1609995730000|2021-01-07 05:02:10|456.58|454.58|456.45|454.45|456.58|454.58|456.23|454.23|29
1609995740000|2021-01-07 05:02:20|456.43|454.43|456.29|454.29|456.46|454.46|456.28|454.28|27
1609995750000|2021-01-07 05:02:30|456.18|454.18|456.32|454.32|456.39|454.39|456.18|454.18|29
1609995760000|2021-01-07 05:02:40|456.34|454.34|456.41|454.41|456.41|454.41|456.3|454.3|26
1609995770000|2021-01-07 05:02:50|456.42|454.42|456.21|454.21|456.42|454.42|456.16|454.16|21
1609995780000|2021-01-07 05:03:00|456.19|454.19|456.28|454.28|456.34|454.34|456.19|454.19|24
1609995790000|2021-01-07 05:03:10|456.3|454.3|456.2|454.2|456.4|454.4|456.2|454.2|23
1609995800000|2021-01-07 05:03:20|456.21|454.21|456.19|454.19|456.22|454.22|456.19|454.19|9
1609995810000|2021-01-07 05:03:30|456.2|454.2|456.17|454.17|456.2|454.2|456.17|454.17|4
1609995820000|2021-01-07 05:03:40|456.18|454.18|456.16|454.16|456.18|454.18|456.15|454.15|7
1609995830000|2021-01-07 05:03:50|456.17|454.17|456.16|454.16|456.18|454.18|456.16|454.16|4
1609995840000|2021-01-07 05:04:00|456.17|454.17|456.19|454.19|456.19|454.19|456.1|454.1|20
1609995850000|2021-01-07 05:04:10|456.18|454.18|456.2|454.2|456.2|454.2|456.15|454.15|21
1609995860000|2021-01-07 05:04:20|456.19|454.19|456.15|454.15|456.2|454.2|456.15|454.15|16
1609995870000|2021-01-07 05:04:30|456.16|454.16|456.12|454.12|456.16|454.16|456.06|454.06|16
1609995880000|2021-01-07 05:04:40|456.11|454.11|456.09|454.09|456.11|454.11|456.05|454.05|9
1609995890000|2021-01-07 05:04:50|456.07|454.07|455.86|453.86|456.09|454.09|455.83|453.83|17
1609995900000|2021-01-07 05:05:00|455.85|453.85|455.91|453.91|455.92|453.92|455.84|453.84|24
1609995910000|2021-01-07 05:05:10|455.92|453.92|455.34|453.34|455.93|453.93|455.34|453.34|20
1609995920000|2021-01-07 05:05:20|455.2|453.2|455.25|453.25|455.33|453.33|454.92|452.92|26
1609995930000|2021-01-07 05:05:30|455.22|453.22|455.18|453.18|455.32|453.32|455.14|453.14|23
1609995940000|2021-01-07 05:05:40|455.19|453.19|455.26|453.26|455.33|453.33|455.18|453.18|22
1609995950000|2021-01-07 05:05:50|455.25|453.25|455.18|453.18|455.34|453.34|455.18|453.18|23
1609995960000|2021-01-07 05:06:00|455.19|453.19|455.1|453.1|455.27|453.27|455|453|31
1609995970000|2021-01-07 05:06:10|455.12|453.12|455.17|453.17|455.35|453.35|455.09|453.09|23
1609995980000|2021-01-07 05:06:20|455.18|453.18|455.6|453.6|455.6|453.6|455.05|453.05|22
1609995990000|2021-01-07 05:06:30|455.57|453.57|455.51|453.51|455.59|453.59|455.5|453.5|15
1609996000000|2021-01-07 05:06:40|455.52|453.52|455.54|453.54|455.55|453.55|455.49|453.49|18
1609996010000|2021-01-07 05:06:50|455.52|453.52|455.52|453.52|455.55|453.55|455.52|453.52|14
1609996020000|2021-01-07 05:07:00|455.55|453.55|455.52|453.52|455.56|453.56|455.51|453.51|8
1609996030000|2021-01-07 05:07:10|455.53|453.53|455.65|453.65|455.69|453.69|455.53|453.53|15
1609996040000|2021-01-07 05:07:20|455.66|453.66|455.49|453.49|455.66|453.66|455.48|453.48|15
1609996050000|2021-01-07 05:07:30|455.48|453.48|455.43|453.43|455.49|453.49|455.34|453.34|22
1609996060000|2021-01-07 05:07:40|455.44|453.44|455.49|453.49|455.49|453.49|455.37|453.37|24
1609996070000|2021-01-07 05:07:50|455.47|453.47|455.38|453.38|455.48|453.48|455.37|453.37|20
1609996080000|2021-01-07 05:08:00|455.37|453.37|455.74|453.74|455.74|453.74|455.37|453.37|26
1609996090000|2021-01-07 05:08:10|455.7|453.7|455.59|453.59|455.79|453.79|455.59|453.59|25
1609996100000|2021-01-07 05:08:20|455.6|453.6|455.66|453.66|455.67|453.67|455.52|453.52|28
1609996110000|2021-01-07 05:08:30|455.62|453.62|455.81|453.81|455.82|453.82|455.62|453.62|18
1609996120000|2021-01-07 05:08:40|455.82|453.82|455.68|453.68|455.82|453.82|455.67|453.67|15
1609996130000|2021-01-07 05:08:50|455.69|453.69|455.75|453.75|455.87|453.87|455.68|453.68|25
1609996140000|2021-01-07 05:09:00|455.76|453.76|455.56|453.56|455.77|453.77|455.54|453.54|23
1609996150000|2021-01-07 05:09:10|455.54|453.54|455.48|453.48|455.54|453.54|455.45|453.45|12
1609996160000|2021-01-07 05:09:20|455.5|453.5|455.44|453.44|455.61|453.61|455.43|453.43|28
1609996170000|2021-01-07 05:09:30|455.45|453.45|455.51|453.51|455.58|453.58|455.45|453.45|26
1609996180000|2021-01-07 05:09:40|455.48|453.48|455.56|453.56|455.57|453.57|455.48|453.48|15
1609996190000|2021-01-07 05:09:50|455.54|453.54|455.55|453.55|455.65|453.65|455.54|453.54|21
1609996200000|2021-01-07 05:10:00|455.59|453.59|455.59|453.59|455.62|453.62|455.52|453.52|21
1609996210000|2021-01-07 05:10:10|455.6|453.6|455.57|453.57|455.6|453.6|455.39|453.39|25
1609996220000|2021-01-07 05:10:20|455.6|453.6|455.44|453.44|455.61|453.61|455.39|453.39|25
1609996230000|2021-01-07 05:10:30|455.46|453.46|455.49|453.49|455.54|453.54|455.43|453.43|21
1609996240000|2021-01-07 05:10:40|455.5|453.5|455.74|453.74|455.76|453.76|455.45|453.45|27
1609996250000|2021-01-07 05:10:50|455.79|453.79|455.51|453.51|455.8|453.8|455.51|453.51|17
1609996260000|2021-01-07 05:11:00|455.52|453.52|455.44|453.44|455.59|453.59|455.22|453.22|21
1609996270000|2021-01-07 05:11:10|455.45|453.45|455.57|453.57|455.58|453.58|455.35|453.35|26
1609996280000|2021-01-07 05:11:20|455.58|453.58|455.74|453.74|455.74|453.74|455.57|453.57|28
1609996290000|2021-01-07 05:11:30|455.71|453.71|455.65|453.65|455.77|453.77|455.65|453.65|11
1609996300000|2021-01-07 05:11:40|455.66|453.66|455.68|453.68|455.75|453.75|455.57|453.57|23
1609996310000|2021-01-07 05:11:50|455.81|453.81|455.93|453.93|456.01|454.01|455.78|453.78|21
1609996320000|2021-01-07 05:12:00|455.92|453.92|455.84|453.84|455.93|453.93|455.81|453.81|23
1609996330000|2021-01-07 05:12:10|455.8|453.8|455.78|453.78|455.83|453.83|455.78|453.78|11
1609996340000|2021-01-07 05:12:20|455.76|453.76|455.75|453.75|455.78|453.78|455.73|453.73|12
1609996350000|2021-01-07 05:12:30|455.76|453.76|455.63|453.63|455.76|453.76|455.62|453.62|14
1609996360000|2021-01-07 05:12:40|455.64|453.64|455.63|453.63|455.65|453.65|455.55|453.55|17
1609996370000|2021-01-07 05:12:50|455.65|453.65|455.62|453.62|455.65|453.65|455.58|453.58|26
1609996380000|2021-01-07 05:13:00|455.59|453.59|455.63|453.63|455.65|453.65|455.57|453.57|24
1609996390000|2021-01-07 05:13:10|455.61|453.61|455.56|453.56|455.64|453.64|455.54|453.54|13
1609996400000|2021-01-07 05:13:20|455.6|453.6|455.59|453.59|455.65|453.65|455.57|453.57|17
1609996410000|2021-01-07 05:13:30|455.6|453.6|455.76|453.76|455.76|453.76|455.6|453.6|16
1609996420000|2021-01-07 05:13:40|455.78|453.78|455.82|453.82|455.82|453.82|455.76|453.76|5
1609996430000|2021-01-07 05:13:50|455.79|453.79|455.9|453.9|456|454|455.79|453.79|16
1609996440000|2021-01-07 05:14:00|455.87|453.87|456.16|454.16|456.17|454.17|455.76|453.76|24
1609996450000|2021-01-07 05:14:10|456.13|454.13|456.16|454.16|456.16|454.16|456.02|454.02|20
1609996460000|2021-01-07 05:14:20|456.17|454.17|456.08|454.08|456.18|454.18|455.92|453.92|14
1609996470000|2021-01-07 05:14:30|456.07|454.07|456.66|454.66|456.69|454.69|456.07|454.07|8
1609996480000|2021-01-07 05:14:40|456.74|454.74|456.69|454.69|456.75|454.75|456.66|454.66|23
1609996490000|2021-01-07 05:14:50|456.65|454.65|456.65|454.65|456.75|454.75|456.52|454.52|18
1609996500000|2021-01-07 05:15:00|456.66|454.66|456.64|454.64|456.73|454.73|456.62|454.62|24
1609996510000|2021-01-07 05:15:10|456.63|454.63|456.65|454.65|456.65|454.65|456.62|454.62|16
1609996520000|2021-01-07 05:15:20|456.66|454.66|456.66|454.66|456.67|454.67|456.39|454.39|18
1609996530000|2021-01-07 05:15:30|456.65|454.65|456.7|454.7|456.71|454.71|456.64|454.64|26
1609996540000|2021-01-07 05:15:40|456.71|454.71|456.52|454.52|456.71|454.71|456.5|454.5|17
1609996550000|2021-01-07 05:15:50|456.5|454.5|456.61|454.61|456.64|454.64|456.5|454.5|22
1609996560000|2021-01-07 05:16:00|456.62|454.62|456.66|454.66|456.67|454.67|456.56|454.56|26
1609996570000|2021-01-07 05:16:10|456.68|454.68|456.62|454.62|456.68|454.68|456.57|454.57|17
1609996580000|2021-01-07 05:16:20|456.61|454.61|456.72|454.72|456.73|454.73|456.57|454.57|24
1609996590000|2021-01-07 05:16:30|456.68|454.68|456.47|454.47|456.7|454.7|456.47|454.47|14
1609996600000|2021-01-07 05:16:40|456.5|454.5|456.18|454.18|456.54|454.54|456.09|454.09|31
1609996610000|2021-01-07 05:16:50|456.19|454.19|456.21|454.21|456.3|454.3|456.19|454.19|23
1609996620000|2021-01-07 05:17:00|456.2|454.2|456.35|454.35|456.35|454.35|456.2|454.2|18
1609996630000|2021-01-07 05:17:10|456.32|454.32|456.14|454.14|456.38|454.38|456.14|454.14|27
1609996640000|2021-01-07 05:17:20|456.17|454.17|456.26|454.26|456.26|454.26|456.17|454.17|23
1609996650000|2021-01-07 05:17:30|456.25|454.25|456.29|454.29|456.38|454.38|456.25|454.25|23
1609996660000|2021-01-07 05:17:40|456.3|454.3|456.42|454.42|456.46|454.46|456.28|454.28|23
1609996670000|2021-01-07 05:17:50|456.41|454.41|456.38|454.38|456.44|454.44|456.33|454.33|17
1609996680000|2021-01-07 05:18:00|456.39|454.39|457|455|457|455|456.38|454.38|23
1609996690000|2021-01-07 05:18:10|456.97|454.97|457.06|455.06|457.06|455.06|456.88|454.88|16
1609996700000|2021-01-07 05:18:20|457.07|455.07|457.02|455.02|457.13|455.13|456.97|454.97|11
1609996710000|2021-01-07 05:18:30|457.08|455.08|457.24|455.24|457.25|455.25|457.02|455.02|23
1609996720000|2021-01-07 05:18:40|457.29|455.29|457.4|455.4|457.41|455.41|457.23|455.23|15
1609996730000|2021-01-07 05:18:50|457.39|455.39|457.43|455.43|457.43|455.43|457.24|455.24|15
1609996740000|2021-01-07 05:19:00|457.42|455.42|457.53|455.53|457.53|455.53|457.31|455.31|19
1609996750000|2021-01-07 05:19:10|457.39|455.39|458.08|456.08|458.08|456.08|457.38|455.38|14
1609996760000|2021-01-07 05:19:20|458.09|456.09|458.88|456.88|458.88|456.88|458.08|456.08|24
1609996770000|2021-01-07 05:19:30|458.84|456.84|458.9|456.9|459.03|457.03|458.84|456.84|25
1609996780000|2021-01-07 05:19:40|458.91|456.91|458.89|456.89|458.91|456.91|458.84|456.84|13
1609996790000|2021-01-07 05:19:50|458.93|456.93|458.57|456.57|458.94|456.94|458.56|456.56|20
1609996800000|2021-01-07 05:20:00|458.58|456.58|459|457|459.01|457.01|458.58|456.58|23
1609996810000|2021-01-07 05:20:10|459.04|457.04|458.99|456.99|459.04|457.04|458.92|456.92|13
1609996820000|2021-01-07 05:20:20|458.97|456.97|458.86|456.86|459.01|457.01|458.83|456.83|23
1609996830000|2021-01-07 05:20:30|458.84|456.84|458.58|456.58|458.84|456.84|458.57|456.57|26
1609996840000|2021-01-07 05:20:40|458.57|456.57|458.8|456.8|458.8|456.8|458.55|456.55|15
1609996850000|2021-01-07 05:20:50|458.79|456.79|458.27|456.27|458.79|456.79|458.18|456.18|29
1609996860000|2021-01-07 05:21:00|458.28|456.28|458.21|456.21|458.29|456.29|458.09|456.09|18
1609996870000|2021-01-07 05:21:10|458.2|456.2|457.94|455.94|458.26|456.26|457.94|455.94|25
1609996880000|2021-01-07 05:21:20|457.92|455.92|457.71|455.71|457.92|455.92|457.64|455.64|27
1609996890000|2021-01-07 05:21:30|457.72|455.72|457.69|455.69|457.73|455.73|457.64|455.64|21
1609996900000|2021-01-07 05:21:40|457.68|455.68|457.75|455.75|457.84|455.84|457.68|455.68|33
1609996910000|2021-01-07 05:21:50|457.78|455.78|457.69|455.69|457.84|455.84|457.64|455.64|24
1609996920000|2021-01-07 05:22:00|457.68|455.68|457.58|455.58|457.68|455.68|457.43|455.43|22
1609996930000|2021-01-07 05:22:10|457.59|455.59|457.65|455.65|457.7|455.7|457.57|455.57|24
1609996940000|2021-01-07 05:22:20|457.66|455.66|457.69|455.69|457.74|455.74|457.59|455.59|22
1609996950000|2021-01-07 05:22:30|457.72|455.72|457.77|455.77|457.77|455.77|457.63|455.63|24
1609996960000|2021-01-07 05:22:40|457.79|455.79|457.9|455.9|457.9|455.9|457.79|455.79|22
1609996970000|2021-01-07 05:22:50|457.91|455.91|457.91|455.91|457.92|455.92|457.82|455.82|18
1609996980000|2021-01-07 05:23:00|457.92|455.92|457.91|455.91|457.92|455.92|457.91|455.91|4
1609996990000|2021-01-07 05:23:10|457.92|455.92|458.06|456.06|458.08|456.08|457.92|455.92|23
1609997000000|2021-01-07 05:23:20|458.04|456.04|458.07|456.07|458.09|456.09|458.04|456.04|14
1609997010000|2021-01-07 05:23:30|458.1|456.1|458.11|456.11|458.12|456.12|458.1|456.1|9
1609997020000|2021-01-07 05:23:40|458.19|456.19|458.26|456.26|458.26|456.26|458.18|456.18|10
1609997030000|2021-01-07 05:23:50|458.28|456.28|458.33|456.33|458.38|456.38|458.28|456.28|16
1609997040000|2021-01-07 05:24:00|458.35|456.35|457.8|455.8|458.35|456.35|457.8|455.8|14
1609997050000|2021-01-07 05:24:10|457.69|455.69|457.61|455.61|457.69|455.69|457.4|455.4|25
1609997060000|2021-01-07 05:24:20|457.62|455.62|457.63|455.63|457.65|455.65|457.57|455.57|23
1609997070000|2021-01-07 05:24:30|457.62|455.62|457.02|455.02|457.69|455.69|456.86|454.86|23
1609997080000|2021-01-07 05:24:40|457.01|455.01|456.93|454.93|457.02|455.02|456.74|454.74|23
1609997090000|2021-01-07 05:24:50|456.94|454.94|456.93|454.93|457|455|456.92|454.92|19
1609997100000|2021-01-07 05:25:00|456.95|454.95|456.68|454.68|456.95|454.95|456.66|454.66|24
1609997110000|2021-01-07 05:25:10|456.67|454.67|456.43|454.43|456.68|454.68|456.24|454.24|19
1609997120000|2021-01-07 05:25:20|456.42|454.42|456.4|454.4|456.44|454.44|456.36|454.36|11
1609997130000|2021-01-07 05:25:30|456.37|454.37|456.49|454.49|456.49|454.49|456.29|454.29|24
1609997140000|2021-01-07 05:25:40|456.45|454.45|456.67|454.67|456.67|454.67|456.45|454.45|15
1609997150000|2021-01-07 05:25:50|456.69|454.69|456.74|454.74|456.74|454.74|456.61|454.61|25
1609997160000|2021-01-07 05:26:00|456.75|454.75|457.03|455.03|457.04|455.04|456.75|454.75|22
1609997170000|2021-01-07 05:26:10|457.01|455.01|457|455|457.01|455.01|456.95|454.95|16
1609997180000|2021-01-07 05:26:20|457.04|455.04|456.8|454.8|457.11|455.11|456.71|454.71|23
1609997190000|2021-01-07 05:26:30|456.79|454.79|456.18|454.18|456.79|454.79|456.18|454.18|11
1609997200000|2021-01-07 05:26:40|456.17|454.17|455.94|453.94|456.18|454.18|455.77|453.77|22
1609997210000|2021-01-07 05:26:50|455.96|453.96|456.24|454.24|456.28|454.28|455.96|453.96|22
1609997220000|2021-01-07 05:27:00|456.22|454.22|456.13|454.13|456.22|454.22|456.08|454.08|25
1609997230000|2021-01-07 05:27:10|456.17|454.17|456.22|454.22|456.34|454.34|456.11|454.11|26
1609997240000|2021-01-07 05:27:20|456.19|454.19|455.93|453.93|456.19|454.19|455.87|453.87|28
1609997250000|2021-01-07 05:27:30|455.95|453.95|456.28|454.28|456.28|454.28|455.93|453.93|19
1609997260000|2021-01-07 05:27:40|456.26|454.26|456.28|454.28|456.32|454.32|456.25|454.25|20
1609997270000|2021-01-07 05:27:50|456.3|454.3|456.65|454.65|456.68|454.68|456.29|454.29|22
1609997280000|2021-01-07 05:28:00|456.64|454.64|456.64|454.64|456.7|454.7|456.61|454.61|24
1609997290000|2021-01-07 05:28:10|456.65|454.65|456.32|454.32|456.7|454.7|456.12|454.12|28
1609997300000|2021-01-07 05:28:20|456.27|454.27|456.52|454.52|456.54|454.54|456.27|454.27|24
1609997310000|2021-01-07 05:28:30|456.55|454.55|456.82|454.82|456.92|454.92|456.55|454.55|28
1609997320000|2021-01-07 05:28:40|456.78|454.78|456.62|454.62|456.8|454.8|456.6|454.6|21
1609997330000|2021-01-07 05:28:50|456.63|454.63|456.79|454.79|456.87|454.87|456.63|454.63|21
1609997340000|2021-01-07 05:29:00|456.8|454.8|456.81|454.81|456.9|454.9|456.78|454.78|17
1609997350000|2021-01-07 05:29:10|456.83|454.83|456.87|454.87|456.92|454.92|456.8|454.8|21
1609997360000|2021-01-07 05:29:20|456.86|454.86|456.75|454.75|456.97|454.97|456.75|454.75|13
1609997370000|2021-01-07 05:29:30|456.74|454.74|456.65|454.65|456.75|454.75|456.63|454.63|23
1609997380000|2021-01-07 05:29:40|456.66|454.66|456.73|454.73|456.73|454.73|456.66|454.66|19
1609997390000|2021-01-07 05:29:50|456.76|454.76|456.75|454.75|456.78|454.78|456.69|454.69|17
1609997400000|2021-01-07 05:30:00|456.76|454.76|456.83|454.83|456.88|454.88|456.75|454.75|17
1609997410000|2021-01-07 05:30:10|456.85|454.85|456.84|454.84|456.89|454.89|456.8|454.8|17
1609997420000|2021-01-07 05:30:20|456.85|454.85|456.9|454.9|456.97|454.97|456.83|454.83|16
1609997430000|2021-01-07 05:30:30|456.88|454.88|456.91|454.91|456.92|454.92|456.88|454.88|15
1609997440000|2021-01-07 05:30:40|456.9|454.9|456.92|454.92|456.92|454.92|456.86|454.86|16
1609997450000|2021-01-07 05:30:50|456.93|454.93|456.93|454.93|456.95|454.95|456.93|454.93|8
1609997460000|2021-01-07 05:31:00|456.94|454.94|457.11|455.11|457.14|455.14|456.92|454.92|24
1609997470000|2021-01-07 05:31:10|457.12|455.12|457.16|455.16|457.23|455.23|457.12|455.12|20
1609997480000|2021-01-07 05:31:20|457.17|455.17|457.21|455.21|457.22|455.22|457.15|455.15|17
1609997490000|2021-01-07 05:31:30|457.19|455.19|457.45|455.45|457.48|455.48|457.18|455.18|24
1609997500000|2021-01-07 05:31:40|457.49|455.49|457.39|455.39|457.53|455.53|457.38|455.38|21
1609997510000|2021-01-07 05:31:50|457.38|455.38|457.41|455.41|457.42|455.42|457.35|455.35|16
1609997520000|2021-01-07 05:32:00|457.4|455.4|457.37|455.37|457.41|455.41|457.35|455.35|13
1609997530000|2021-01-07 05:32:10|457.36|455.36|456.94|454.94|457.36|455.36|456.57|454.57|20
1609997540000|2021-01-07 05:32:20|456.95|454.95|456.52|454.52|456.95|454.95|456.5|454.5|25
1609997550000|2021-01-07 05:32:30|456.53|454.53|456.48|454.48|456.55|454.55|456.44|454.44|25
1609997560000|2021-01-07 05:32:40|456.49|454.49|456.48|454.48|456.51|454.51|456.43|454.43|14
1609997570000|2021-01-07 05:32:50|456.5|454.5|456.83|454.83|456.86|454.86|456.44|454.44|27
1609997580000|2021-01-07 05:33:00|456.82|454.82|456.54|454.54|456.83|454.83|456.54|454.54|16
1609997590000|2021-01-07 05:33:10|456.48|454.48|456.35|454.35|456.48|454.48|456.25|454.25|31
1609997600000|2021-01-07 05:33:20|456.36|454.36|456.35|454.35|456.38|454.38|456.25|454.25|19
1609997610000|2021-01-07 05:33:30|456.34|454.34|456.39|454.39|456.39|454.39|456.34|454.34|15
1609997620000|2021-01-07 05:33:40|456.4|454.4|456.64|454.64|456.68|454.68|456.4|454.4|23
1609997630000|2021-01-07 05:33:50|456.68|454.68|456.82|454.82|456.83|454.83|456.62|454.62|20
1609997640000|2021-01-07 05:34:00|456.81|454.81|456.76|454.76|456.84|454.84|456.68|454.68|24
1609997650000|2021-01-07 05:34:10|456.64|454.64|456.78|454.78|456.81|454.81|456.61|454.61|20
1609997660000|2021-01-07 05:34:20|456.79|454.79|456.9|454.9|456.91|454.91|456.77|454.77|27
1609997670000|2021-01-07 05:34:30|456.89|454.89|456.92|454.92|456.92|454.92|456.81|454.81|17
1609997680000|2021-01-07 05:34:40|456.9|454.9|457|455|457.02|455.02|456.85|454.85|19
1609997690000|2021-01-07 05:34:50|457.01|455.01|457.07|455.07|457.15|455.15|456.99|454.99|28
1609997700000|2021-01-07 05:35:00|457.06|455.06|457.13|455.13|457.13|455.13|457.04|455.04|25
1609997710000|2021-01-07 05:35:10|457.12|455.12|457.2|455.2|457.22|455.22|457.1|455.1|17
1609997720000|2021-01-07 05:35:20|457.19|455.19|457.55|455.55|457.57|455.57|457.18|455.18|20
1609997730000|2021-01-07 05:35:30|457.54|455.54|457.95|455.95|457.95|455.95|457.54|455.54|18
1609997740000|2021-01-07 05:35:40|457.94|455.94|457.98|455.98|457.98|455.98|457.93|455.93|11
1609997750000|2021-01-07 05:35:50|457.99|455.99|457.98|455.98|458.02|456.02|457.94|455.94|12
1609997760000|2021-01-07 05:36:00|458.02|456.02|457.97|455.97|458.02|456.02|457.95|455.95|12
1609997770000|2021-01-07 05:36:10|457.95|455.95|458|456|458.03|456.03|457.93|455.93|23
1609997780000|2021-01-07 05:36:20|457.98|455.98|457.99|455.99|458|456|457.93|455.93|16
1609997790000|2021-01-07 05:36:30|457.98|455.98|457.98|455.98|458.01|456.01|457.96|455.96|22
1609997800000|2021-01-07 05:36:40|457.99|455.99|457.92|455.92|458|456|457.85|455.85|23
1609997810000|2021-01-07 05:36:50|457.94|455.94|457.53|455.53|457.94|455.94|457.53|455.53|24
1609997820000|2021-01-07 05:37:00|457.5|455.5|457.76|455.76|457.76|455.76|457.44|455.44|29
1609997830000|2021-01-07 05:37:10|457.69|455.69|457.44|455.44|457.72|455.72|457.44|455.44|21
1609997840000|2021-01-07 05:37:20|457.43|455.43|457.38|455.38|457.45|455.45|457.35|455.35|24
1609997850000|2021-01-07 05:37:30|457.39|455.39|457.18|455.18|457.39|455.39|457.13|455.13|21
1609997860000|2021-01-07 05:37:40|457.2|455.2|456.88|454.88|457.2|455.2|456.81|454.81|18
1609997870000|2021-01-07 05:37:50|456.86|454.86|456.96|454.96|456.97|454.97|456.79|454.79|20
1609997880000|2021-01-07 05:38:00|456.97|454.97|457.04|455.04|457.04|455.04|456.95|454.95|22
1609997890000|2021-01-07 05:38:10|457.1|455.1|457.24|455.24|457.32|455.32|457.09|455.09|31
1609997900000|2021-01-07 05:38:20|457.25|455.25|457.19|455.19|457.28|455.28|457.19|455.19|20
1609997910000|2021-01-07 05:38:30|457.18|455.18|457.15|455.15|457.2|455.2|457.15|455.15|9
1609997920000|2021-01-07 05:38:40|457.14|455.14|457.26|455.26|457.28|455.28|457.14|455.14|11
1609997930000|2021-01-07 05:38:50|457.25|455.25|457.42|455.42|457.59|455.59|457.25|455.25|29
1609997940000|2021-01-07 05:39:00|457.44|455.44|457.4|455.4|457.51|455.51|457.36|455.36|24
1609997950000|2021-01-07 05:39:10|457.39|455.39|457.41|455.41|457.52|455.52|457.37|455.37|23
1609997960000|2021-01-07 05:39:20|457.39|455.39|457.79|455.79|457.79|455.79|457.38|455.38|12
1609997970000|2021-01-07 05:39:30|457.82|455.82|457.98|455.98|457.99|455.99|457.82|455.82|21
1609997980000|2021-01-07 05:39:40|457.97|455.97|458|456|458.08|456.08|457.92|455.92|21
1609997990000|2021-01-07 05:39:50|458.01|456.01|458.1|456.1|458.15|456.15|457.93|455.93|21
1609998000000|2021-01-07 05:40:00|458.09|456.09|458.11|456.11|458.16|456.16|458.04|456.04|17
1609998010000|2021-01-07 05:40:10|458.15|456.15|457.98|455.98|458.15|456.15|457.98|455.98|14
1609998020000|2021-01-07 05:40:20|457.97|455.97|458.08|456.08|458.09|456.09|457.97|455.97|8
1609998030000|2021-01-07 05:40:30|458.06|456.06|458.12|456.12|458.14|456.14|457.97|455.97|12
1609998040000|2021-01-07 05:40:40|458.09|456.09|458.06|456.06|458.16|456.16|458.04|456.04|15
1609998050000|2021-01-07 05:40:50|458.05|456.05|458.01|456.01|458.06|456.06|458|456|8
1609998060000|2021-01-07 05:41:00|458|456|457.74|455.74|458|456|457.72|455.72|17
1609998070000|2021-01-07 05:41:10|457.76|455.76|457.82|455.82|457.82|455.82|457.65|455.65|22
1609998080000|2021-01-07 05:41:20|457.81|455.81|457.44|455.44|457.83|455.83|457.41|455.41|26
1609998090000|2021-01-07 05:41:30|457.49|455.49|457.5|455.5|457.6|455.6|457.49|455.49|22
1609998100000|2021-01-07 05:41:40|457.51|455.51|457.5|455.5|457.61|455.61|457.49|455.49|22
1609998110000|2021-01-07 05:41:50|457.49|455.49|457.48|455.48|457.51|455.51|457.46|455.46|15
1609998120000|2021-01-07 05:42:00|457.49|455.49|457.25|455.25|457.52|455.52|457.13|455.13|16
1609998130000|2021-01-07 05:42:10|457.17|455.17|456.8|454.8|457.17|455.17|456.54|454.54|32
1609998140000|2021-01-07 05:42:20|456.82|454.82|456.69|454.69|456.82|454.82|456.69|454.69|18
1609998150000|2021-01-07 05:42:30|456.68|454.68|456.42|454.42|456.8|454.8|456.3|454.3|26
1609998160000|2021-01-07 05:42:40|456.41|454.41|456.45|454.45|456.6|454.6|456.41|454.41|23
1609998170000|2021-01-07 05:42:50|456.46|454.46|456.62|454.62|456.62|454.62|456.46|454.46|17
1609998180000|2021-01-07 05:43:00|456.56|454.56|456.37|454.37|456.64|454.64|456.37|454.37|19
1609998190000|2021-01-07 05:43:10|456.36|454.36|456.17|454.17|456.36|454.36|456.02|454.02|20
1609998200000|2021-01-07 05:43:20|456.15|454.15|456.21|454.21|456.21|454.21|455.98|453.98|21
1609998210000|2021-01-07 05:43:30|456.19|454.19|456.2|454.2|456.21|454.21|456.12|454.12|16
1609998220000|2021-01-07 05:43:40|456.21|454.21|455.93|453.93|456.22|454.22|455.93|453.93|17
1609998230000|2021-01-07 05:43:50|455.86|453.86|455.75|453.75|455.96|453.96|455.75|453.75|20
1609998240000|2021-01-07 05:44:00|455.73|453.73|455.38|453.38|455.73|453.73|455.33|453.33|28
1609998250000|2021-01-07 05:44:10|455.39|453.39|455.11|453.11|455.41|453.41|454.97|452.97|27
1609998260000|2021-01-07 05:44:20|455.13|453.13|455.19|453.19|455.25|453.25|455.1|453.1|16
1609998270000|2021-01-07 05:44:30|455.29|453.29|455.36|453.36|455.45|453.45|455.29|453.29|22
1609998280000|2021-01-07 05:44:40|455.37|453.37|455.57|453.57|455.61|453.61|455.35|453.35|30
1609998290000|2021-01-07 05:44:50|455.6|453.6|455.66|453.66|455.74|453.74|455.58|453.58|22
1609998300000|2021-01-07 05:45:00|455.74|453.74|455.67|453.67|455.74|453.74|455.66|453.66|14
1609998310000|2021-01-07 05:45:10|455.68|453.68|455.27|453.27|455.68|453.68|455.2|453.2|22
1609998320000|2021-01-07 05:45:20|455.25|453.25|455.53|453.53|455.53|453.53|455.25|453.25|21
1609998330000|2021-01-07 05:45:30|455.54|453.54|455.59|453.59|455.59|453.59|455.54|453.54|14
1609998340000|2021-01-07 05:45:40|455.58|453.58|455.84|453.84|455.84|453.84|455.58|453.58|30
1609998350000|2021-01-07 05:45:50|455.83|453.83|455.84|453.84|455.94|453.94|455.64|453.64|29
1609998360000|2021-01-07 05:46:00|455.86|453.86|455.7|453.7|455.86|453.86|455.65|453.65|22
1609998370000|2021-01-07 05:46:10|455.65|453.65|455.75|453.75|456.03|454.03|455.6|453.6|19
1609998380000|2021-01-07 05:46:20|455.66|453.66|456.93|454.93|456.94|454.94|455.53|453.53|16
1609998390000|2021-01-07 05:46:30|456.98|454.98|457.15|455.15|457.19|455.19|456.89|454.89|22
1609998400000|2021-01-07 05:46:40|457.14|455.14|457.59|455.59|457.59|455.59|457.12|455.12|19
1609998410000|2021-01-07 05:46:50|457.63|455.63|457.9|455.9|457.9|455.9|457.62|455.62|22
1609998420000|2021-01-07 05:47:00|457.91|455.91|458.85|456.85|458.85|456.85|457.91|455.91|12
1609998430000|2021-01-07 05:47:10|458.89|456.89|458.69|456.69|458.89|456.89|458.69|456.69|22
1609998440000|2021-01-07 05:47:20|458.71|456.71|458.99|456.99|459.09|457.09|458.7|456.7|12
1609998450000|2021-01-07 05:47:30|459.01|457.01|459.56|457.56|459.62|457.62|458.98|456.98|28
1609998460000|2021-01-07 05:47:40|459.59|457.59|459.85|457.85|459.88|457.88|459.56|457.56|20
1609998470000|2021-01-07 05:47:50|459.88|457.88|459.77|457.77|459.93|457.93|459.69|457.69|27
1609998480000|2021-01-07 05:48:00|459.76|457.76|459.76|457.76|459.79|457.79|459.69|457.69|28
1609998490000|2021-01-07 05:48:10|459.79|457.79|459.74|457.74|459.79|457.79|459.65|457.65|27
1609998500000|2021-01-07 05:48:20|459.73|457.73|459.58|457.58|459.76|457.76|459.54|457.54|28
1609998510000|2021-01-07 05:48:30|459.59|457.59|459.55|457.55|459.59|457.59|459.38|457.38|33
1609998520000|2021-01-07 05:48:40|459.57|457.57|459.64|457.64|459.71|457.71|459.57|457.57|19
1609998530000|2021-01-07 05:48:50|459.66|457.66|459.62|457.62|459.75|457.75|459.61|457.61|24
1609998540000|2021-01-07 05:49:00|459.63|457.63|459.65|457.65|459.66|457.66|459.38|457.38|32
1609998550000|2021-01-07 05:49:10|459.64|457.64|459.2|457.2|459.64|457.64|459.17|457.17|26
1609998560000|2021-01-07 05:49:20|459.21|457.21|459.61|457.61|459.61|457.61|459.21|457.21|24
1609998570000|2021-01-07 05:49:30|459.58|457.58|459.26|457.26|459.62|457.62|459.12|457.12|28
1609998580000|2021-01-07 05:49:40|459.25|457.25|459.16|457.16|459.27|457.27|459.11|457.11|11
1609998590000|2021-01-07 05:49:50|459.15|457.15|459.41|457.41|459.46|457.46|459.1|457.1|19
1609998600000|2021-01-07 05:50:00|459.42|457.42|459.2|457.2|459.6|457.6|459.2|457.2|29
1609998610000|2021-01-07 05:50:10|459.19|457.19|459.01|457.01|459.19|457.19|458.89|456.89|28
1609998620000|2021-01-07 05:50:20|458.99|456.99|459.04|457.04|459.1|457.1|458.97|456.97|26
1609998630000|2021-01-07 05:50:30|459.05|457.05|459.11|457.11|459.39|457.39|459.03|457.03|33
1609998640000|2021-01-07 05:50:40|459.1|457.1|458.84|456.84|459.11|457.11|458.81|456.81|27
1609998650000|2021-01-07 05:50:50|458.82|456.82|458.85|456.85|458.91|456.91|458.75|456.75|28
1609998660000|2021-01-07 05:51:00|458.87|456.87|458.92|456.92|459|457|458.87|456.87|26
1609998670000|2021-01-07 05:51:10|458.91|456.91|458.78|456.78|458.91|456.91|458.72|456.72|22
1609998680000|2021-01-07 05:51:20|458.76|456.76|458.59|456.59|458.82|456.82|458.55|456.55|24
1609998690000|2021-01-07 05:51:30|458.58|456.58|458.57|456.57|458.67|456.67|458.57|456.57|14
1609998700000|2021-01-07 05:51:40|458.61|456.61|458.86|456.86|458.9|456.9|458.61|456.61|28
1609998710000|2021-01-07 05:51:50|458.92|456.92|458.35|456.35|458.92|456.92|458.26|456.26|33
1609998720000|2021-01-07 05:52:00|458.36|456.36|458.02|456.02|458.37|456.37|458.02|456.02|26
1609998730000|2021-01-07 05:52:10|458.01|456.01|457.99|455.99|458.12|456.12|457.82|455.82|29
1609998740000|2021-01-07 05:52:20|458|456|457.91|455.91|458.09|456.09|457.77|455.77|26
1609998750000|2021-01-07 05:52:30|457.9|455.9|457.72|455.72|457.91|455.91|457.66|455.66|28
1609998760000|2021-01-07 05:52:40|457.73|455.73|457.59|455.59|457.73|455.73|457.59|455.59|25
1609998770000|2021-01-07 05:52:50|457.58|455.58|457.28|455.28|457.58|455.58|457.27|455.27|22
1609998780000|2021-01-07 05:53:00|457.26|455.26|457.28|455.28|457.32|455.32|457.2|455.2|32
1609998790000|2021-01-07 05:53:10|457.41|455.41|457.39|455.39|457.72|455.72|457.37|455.37|33
1609998800000|2021-01-07 05:53:20|457.34|455.34|457.53|455.53|457.55|455.55|457.2|455.2|28
1609998810000|2021-01-07 05:53:30|457.54|455.54|457.32|455.32|457.54|455.54|457.32|455.32|32
1609998820000|2021-01-07 05:53:40|457.35|455.35|457.43|455.43|457.43|455.43|457.32|455.32|20
1609998830000|2021-01-07 05:53:50|457.44|455.44|457.64|455.64|457.66|455.66|457.44|455.44|21
1609998840000|2021-01-07 05:54:00|457.61|455.61|457.45|455.45|457.61|455.61|457.43|455.43|25
1609998850000|2021-01-07 05:54:10|457.46|455.46|457.23|455.23|457.46|455.46|457.17|455.17|24
1609998860000|2021-01-07 05:54:20|457.27|455.27|457.35|455.35|457.43|455.43|457.24|455.24|23
1609998870000|2021-01-07 05:54:30|457.26|455.26|457.25|455.25|457.31|455.31|457.17|455.17|19
1609998880000|2021-01-07 05:54:40|457.26|455.26|457.47|455.47|457.47|455.47|457.26|455.26|25
1609998890000|2021-01-07 05:54:50|457.46|455.46|457.33|455.33|457.53|455.53|457.33|455.33|27
1609998900000|2021-01-07 05:55:00|457.34|455.34|457.17|455.17|457.35|455.35|457.1|455.1|22
1609998910000|2021-01-07 05:55:10|457.18|455.18|457.13|455.13|457.18|455.18|457|455|12
1609998920000|2021-01-07 05:55:20|457.14|455.14|457.11|455.11|457.14|455.14|457.11|455.11|22
1609998930000|2021-01-07 05:55:30|457.12|455.12|457.01|455.01|457.12|455.12|457.01|455.01|8
1609998940000|2021-01-07 05:55:40|457|455|457.07|455.07|457.07|455.07|456.99|454.99|20
1609998950000|2021-01-07 05:55:50|457.09|455.09|457.03|455.03|457.12|455.12|456.95|454.95|23
1609998960000|2021-01-07 05:56:00|457.04|455.04|457|455|457.1|455.1|456.94|454.94|23
1609998970000|2021-01-07 05:56:10|457.01|455.01|457.12|455.12|457.17|455.17|457.01|455.01|23
1609998980000|2021-01-07 05:56:20|457.1|455.1|457.12|455.12|457.14|455.14|457.1|455.1|18
1609998990000|2021-01-07 05:56:30|457.11|455.11|457.05|455.05|457.12|455.12|456.97|454.97|20
1609999000000|2021-01-07 05:56:40|457.04|455.04|456.63|454.63|457.04|455.04|456.61|454.61|17
1609999010000|2021-01-07 05:56:50|456.56|454.56|456.52|454.52|456.6|454.6|456.51|454.51|18
1609999020000|2021-01-07 05:57:00|456.46|454.46|456.45|454.45|456.53|454.53|456.45|454.45|10
1609999030000|2021-01-07 05:57:10|456.38|454.38|456.57|454.57|456.57|454.57|456.38|454.38|17
1609999040000|2021-01-07 05:57:20|456.58|454.58|456.72|454.72|456.72|454.72|456.46|454.46|14
1609999050000|2021-01-07 05:57:30|456.73|454.73|457.02|455.02|457.02|455.02|456.73|454.73|18
1609999060000|2021-01-07 05:57:40|457.01|455.01|457.11|455.11|457.15|455.15|456.98|454.98|22
1609999070000|2021-01-07 05:57:50|457.12|455.12|457.12|455.12|457.13|455.13|457.06|455.06|23
1609999080000|2021-01-07 05:58:00|457.14|455.14|456.68|454.68|457.14|455.14|456.66|454.66|22
1609999090000|2021-01-07 05:58:10|456.64|454.64|456.69|454.69|456.71|454.71|456.48|454.48|23
1609999100000|2021-01-07 05:58:20|456.78|454.78|456.68|454.68|456.85|454.85|456.62|454.62|25
1609999110000|2021-01-07 05:58:30|456.69|454.69|456.61|454.61|456.79|454.79|456.61|454.61|17
1609999120000|2021-01-07 05:58:40|456.6|454.6|456.61|454.61|456.62|454.62|456.56|454.56|13
1609999130000|2021-01-07 05:58:50|456.63|454.63|456.75|454.75|456.79|454.79|456.63|454.63|24
1609999140000|2021-01-07 05:59:00|456.78|454.78|456.75|454.75|456.78|454.78|456.74|454.74|10
1609999150000|2021-01-07 05:59:10|456.76|454.76|457.01|455.01|457.04|455.04|456.76|454.76|21
1609999160000|2021-01-07 05:59:20|456.97|454.97|457.11|455.11|457.11|455.11|456.96|454.96|15
1609999170000|2021-01-07 05:59:30|457.09|455.09|456.95|454.95|457.13|455.13|456.9|454.9|14
1609999180000|2021-01-07 05:59:40|457|455|456.84|454.84|457.07|455.07|456.84|454.84|13
1609999190000|2021-01-07 05:59:50|456.83|454.83|457|455|457|455|456.83|454.83|9
1609999200000|2021-01-07 06:00:00|457.01|455.01|457.05|455.05|457.05|455.05|456.94|454.94|14
1609999210000|2021-01-07 06:00:10|457.04|455.04|457.43|455.43|457.47|455.47|457.03|455.03|24
1609999220000|2021-01-07 06:00:20|457.44|455.44|457.46|455.46|457.48|455.48|457.44|455.44|12
1609999230000|2021-01-07 06:00:30|457.45|455.45|457.51|455.51|457.51|455.51|457.44|455.44|15
1609999240000|2021-01-07 06:00:40|457.49|455.49|457.3|455.3|457.53|455.53|457.26|455.26|16
1609999250000|2021-01-07 06:00:50|457.28|455.28|457.19|455.19|457.28|455.28|457.16|455.16|13
1609999260000|2021-01-07 06:01:00|457.18|455.18|457.01|455.01|457.26|455.26|457.01|455.01|24
1609999270000|2021-01-07 06:01:10|456.98|454.98|457.04|455.04|457.04|455.04|456.91|454.91|18
1609999280000|2021-01-07 06:01:20|457.01|455.01|457.05|455.05|457.07|455.07|457|455|21
1609999290000|2021-01-07 06:01:30|457.08|455.08|457.02|455.02|457.09|455.09|457.01|455.01|22
1609999300000|2021-01-07 06:01:40|457|455|457.1|455.1|457.12|455.12|456.97|454.97|17
1609999310000|2021-01-07 06:01:50|457.12|455.12|457.09|455.09|457.2|455.2|456.99|454.99|25
1609999320000|2021-01-07 06:02:00|457.1|455.1|457.45|455.45|457.45|455.45|457.1|455.1|23
1609999330000|2021-01-07 06:02:10|457.43|455.43|457.59|455.59|457.6|455.6|457.42|455.42|19
1609999340000|2021-01-07 06:02:20|457.56|455.56|457.6|455.6|457.65|455.65|457.55|455.55|26
1609999350000|2021-01-07 06:02:30|457.61|455.61|457.53|455.53|457.61|455.61|457.48|455.48|27
1609999360000|2021-01-07 06:02:40|457.51|455.51|457.56|455.56|457.63|455.63|457.45|455.45|24
1609999370000|2021-01-07 06:02:50|457.55|455.55|457.56|455.56|457.66|455.66|457.49|455.49|22
1609999380000|2021-01-07 06:03:00|457.58|455.58|457.74|455.74|457.76|455.76|457.47|455.47|18
1609999390000|2021-01-07 06:03:10|457.61|455.61|457.99|455.99|458.05|456.05|457.52|455.52|22
1609999400000|2021-01-07 06:03:20|457.98|455.98|458.6|456.6|458.6|456.6|457.98|455.98|28
1609999410000|2021-01-07 06:03:30|458.59|456.59|458.47|456.47|458.68|456.68|458.47|456.47|13
1609999420000|2021-01-07 06:03:40|458.5|456.5|458.7|456.7|458.7|456.7|458.44|456.44|23
1609999430000|2021-01-07 06:03:50|458.79|456.79|458.74|456.74|458.81|456.81|458.68|456.68|17
1609999440000|2021-01-07 06:04:00|458.76|456.76|458.44|456.44|458.76|456.76|458.29|456.29|30
1609999450000|2021-01-07 06:04:10|458.4|456.4|457.96|455.96|458.49|456.49|457.96|455.96|26
1609999460000|2021-01-07 06:04:20|457.92|455.92|457.85|455.85|457.94|455.94|457.84|455.84|24
1609999470000|2021-01-07 06:04:30|457.84|455.84|457.86|455.86|457.87|455.87|457.76|455.76|20
1609999480000|2021-01-07 06:04:40|457.88|455.88|457.84|455.84|457.9|455.9|457.79|455.79|25
1609999490000|2021-01-07 06:04:50|457.83|455.83|457.37|455.37|457.83|455.83|457.29|455.29|31
1609999500000|2021-01-07 06:05:00|457.31|455.31|457.19|455.19|457.34|455.34|457.11|455.11|23
1609999510000|2021-01-07 06:05:10|457.39|455.39|457.19|455.19|457.49|455.49|457.16|455.16|30
1609999520000|2021-01-07 06:05:20|457.16|455.16|457.13|455.13|457.21|455.21|457.12|455.12|19
1609999530000|2021-01-07 06:05:30|457.14|455.14|457.17|455.17|457.21|455.21|457.14|455.14|13
1609999540000|2021-01-07 06:05:40|457.18|455.18|457.25|455.25|457.31|455.31|457.18|455.18|25
1609999550000|2021-01-07 06:05:50|457.26|455.26|457.57|455.57|457.57|455.57|457.24|455.24|25
1609999560000|2021-01-07 06:06:00|457.58|455.58|457.57|455.57|457.63|455.63|457.57|455.57|18
1609999570000|2021-01-07 06:06:10|457.6|455.6|457.26|455.26|457.63|455.63|457.24|455.24|25
1609999580000|2021-01-07 06:06:20|457.31|455.31|457.23|455.23|457.4|455.4|457.23|455.23|27
1609999590000|2021-01-07 06:06:30|457.26|455.26|457.09|455.09|457.28|455.28|457.09|455.09|23
1609999600000|2021-01-07 06:06:40|457.11|455.11|457|455|457.14|455.14|456.99|454.99|19
1609999610000|2021-01-07 06:06:50|457.01|455.01|457.03|455.03|457.05|455.05|457.01|455.01|16
1609999620000|2021-01-07 06:07:00|457|455|457|455|457.02|455.02|456.87|454.87|25
1609999630000|2021-01-07 06:07:10|457.11|455.11|456.94|454.94|457.21|455.21|456.94|454.94|27
1609999640000|2021-01-07 06:07:20|456.95|454.95|456.78|454.78|456.96|454.96|456.63|454.63|23
1609999650000|2021-01-07 06:07:30|456.76|454.76|456.57|454.57|456.76|454.76|456.48|454.48|24
1609999660000|2021-01-07 06:07:40|456.51|454.51|456.36|454.36|456.57|454.57|456.28|454.28|33
1609999670000|2021-01-07 06:07:50|456.43|454.43|456.21|454.21|456.43|454.43|456.2|454.2|23
1609999680000|2021-01-07 06:08:00|456.22|454.22|456.26|454.26|456.33|454.33|456.21|454.21|17
1609999690000|2021-01-07 06:08:10|456.29|454.29|456.23|454.23|456.31|454.31|456.23|454.23|18
1609999700000|2021-01-07 06:08:20|456.21|454.21|456.32|454.32|456.32|454.32|456.16|454.16|22
1609999710000|2021-01-07 06:08:30|456.27|454.27|456.16|454.16|456.27|454.27|456.16|454.16|17
1609999720000|2021-01-07 06:08:40|456.21|454.21|456.51|454.51|456.51|454.51|456.04|454.04|17
1609999730000|2021-01-07 06:08:50|456.49|454.49|456.3|454.3|456.49|454.49|456.28|454.28|13
1609999740000|2021-01-07 06:09:00|456.31|454.31|456.33|454.33|456.44|454.44|456.31|454.31|13
1609999750000|2021-01-07 06:09:10|456.32|454.32|456.29|454.29|456.32|454.32|456.14|454.14|16
1609999760000|2021-01-07 06:09:20|456.28|454.28|456.34|454.34|456.34|454.34|456.26|454.26|13
1609999770000|2021-01-07 06:09:30|456.35|454.35|456.5|454.5|456.54|454.54|456.35|454.35|16
1609999780000|2021-01-07 06:09:40|456.51|454.51|456.41|454.41|456.53|454.53|456.41|454.41|21
1609999790000|2021-01-07 06:09:50|456.42|454.42|456.37|454.37|456.42|454.42|456.21|454.21|28
1609999800000|2021-01-07 06:10:00|456.39|454.39|456.87|454.87|456.9|454.9|456.39|454.39|21
1609999810000|2021-01-07 06:10:10|456.89|454.89|457|455|457.01|455.01|456.89|454.89|27
1609999820000|2021-01-07 06:10:20|457.01|455.01|456.95|454.95|457.06|455.06|456.91|454.91|22
1609999830000|2021-01-07 06:10:30|456.96|454.96|456.78|454.78|456.96|454.96|456.71|454.71|26
1609999840000|2021-01-07 06:10:40|456.79|454.79|456.83|454.83|456.98|454.98|456.79|454.79|22
1609999850000|2021-01-07 06:10:50|456.8|454.8|456.76|454.76|456.81|454.81|456.7|454.7|21
1609999860000|2021-01-07 06:11:00|456.74|454.74|457.05|455.05|457.06|455.06|456.74|454.74|21
1609999870000|2021-01-07 06:11:10|457.06|455.06|456.88|454.88|457.07|455.07|456.78|454.78|27
1609999880000|2021-01-07 06:11:20|456.87|454.87|457.02|455.02|457.07|455.07|456.82|454.82|25
1609999890000|2021-01-07 06:11:30|457.04|455.04|457.27|455.27|457.37|455.37|457.04|455.04|25
1609999900000|2021-01-07 06:11:40|457.28|455.28|457.16|455.16|457.28|455.28|457.04|455.04|18
1609999910000|2021-01-07 06:11:50|457.15|455.15|457.18|455.18|457.21|455.21|457.15|455.15|7
1609999920000|2021-01-07 06:12:00|457.16|455.16|457.1|455.1|457.17|455.17|457.06|455.06|13
1609999930000|2021-01-07 06:12:10|457.09|455.09|457.21|455.21|457.23|455.23|457.09|455.09|16
1609999940000|2021-01-07 06:12:20|457.2|455.2|457.26|455.26|457.26|455.26|457.08|455.08|20
1609999950000|2021-01-07 06:12:30|457.27|455.27|457.38|455.38|457.42|455.42|457.26|455.26|18
1609999960000|2021-01-07 06:12:40|457.36|455.36|457.31|455.31|457.37|455.37|457.31|455.31|13
1609999970000|2021-01-07 06:12:50|457.29|455.29|457.3|455.3|457.3|455.3|457.19|455.19|26
1609999980000|2021-01-07 06:13:00|457.29|455.29|457.22|455.22|457.36|455.36|457.15|455.15|18
1609999990000|2021-01-07 06:13:10|457.23|455.23|457.12|455.12|457.25|455.25|457.12|455.12|21
1610000000000|2021-01-07 06:13:20|457.13|455.13|456.96|454.96|457.13|455.13|456.91|454.91|27
1610000010000|2021-01-07 06:13:30|457|455|456.96|454.96|457.1|455.1|456.9|454.9|20
1610000020000|2021-01-07 06:13:40|456.97|454.97|456.96|454.96|456.97|454.97|456.86|454.86|13
1610000030000|2021-01-07 06:13:50|456.97|454.97|456.91|454.91|456.99|454.99|456.87|454.87|22
1610000040000|2021-01-07 06:14:00|456.9|454.9|456.89|454.89|456.92|454.92|456.89|454.89|18
1610000050000|2021-01-07 06:14:10|456.9|454.9|456.91|454.91|457.06|455.06|456.89|454.89|27
1610000060000|2021-01-07 06:14:20|456.9|454.9|456.59|454.59|456.9|454.9|456.57|454.57|20
1610000070000|2021-01-07 06:14:30|456.54|454.54|456.43|454.43|456.54|454.54|456.38|454.38|24
1610000080000|2021-01-07 06:14:40|456.44|454.44|456.42|454.42|456.47|454.47|456.4|454.4|17
1610000090000|2021-01-07 06:14:50|456.43|454.43|456.56|454.56|456.63|454.63|456.43|454.43|25
1610000100000|2021-01-07 06:15:00|456.57|454.57|456.65|454.65|456.72|454.72|456.57|454.57|26
1610000110000|2021-01-07 06:15:10|456.66|454.66|456.81|454.81|456.81|454.81|456.65|454.65|15
1610000120000|2021-01-07 06:15:20|456.8|454.8|456.71|454.71|456.8|454.8|456.71|454.71|16
1610000130000|2021-01-07 06:15:30|456.87|454.87|456.96|454.96|457|455|456.87|454.87|19
1610000140000|2021-01-07 06:15:40|456.97|454.97|457.05|455.05|457.05|455.05|456.95|454.95|11
1610000150000|2021-01-07 06:15:50|457.08|455.08|457.05|455.05|457.08|455.08|457.02|455.02|9
1610000160000|2021-01-07 06:16:00|457.06|455.06|457.06|455.06|457.07|455.07|457.05|455.05|8
1610000170000|2021-01-07 06:16:10|457.05|455.05|457.26|455.26|457.26|455.26|457.05|455.05|10
1610000180000|2021-01-07 06:16:20|457.27|455.27|457.22|455.22|457.27|455.27|457.21|455.21|14
1610000190000|2021-01-07 06:16:30|457.25|455.25|457.38|455.38|457.38|455.38|457.21|455.21|11
1610000200000|2021-01-07 06:16:40|457.4|455.4|457.3|455.3|457.4|455.4|457.27|455.27|14
1610000210000|2021-01-07 06:16:50|457.32|455.32|457.3|455.3|457.38|455.38|457.28|455.28|15
1610000220000|2021-01-07 06:17:00|457.33|455.33|457.28|455.28|457.33|455.33|457.28|455.28|12
1610000230000|2021-01-07 06:17:10|457.31|455.31|457.43|455.43|457.47|455.47|457.28|455.28|10
1610000240000|2021-01-07 06:17:20|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|1
1610000250000|2021-01-07 06:17:30|457.43|455.43|457.52|455.52|457.52|455.52|457.43|455.43|5
1610000260000|2021-01-07 06:17:40|457.6|455.6|457.57|455.57|457.61|455.61|457.53|455.53|16
1610000270000|2021-01-07 06:17:50|457.59|455.59|457.64|455.64|457.64|455.64|457.52|455.52|6
1610000280000|2021-01-07 06:18:00|457.65|455.65|457.32|455.32|457.65|455.65|457.3|455.3|25
1610000290000|2021-01-07 06:18:10|457.31|455.31|457.54|455.54|457.54|455.54|457.31|455.31|22
1610000300000|2021-01-07 06:18:20|457.5|455.5|457.37|455.37|457.5|455.5|457.33|455.33|17
1610000310000|2021-01-07 06:18:30|457.43|455.43|457.45|455.45|457.47|455.47|457.37|455.37|21
1610000320000|2021-01-07 06:18:40|457.53|455.53|457.46|455.46|457.54|455.54|457.46|455.46|3
1610000330000|2021-01-07 06:18:50|457.53|455.53|457.49|455.49|457.62|455.62|457.44|455.44|13
1610000340000|2021-01-07 06:19:00|457.6|455.6|457.48|455.48|457.6|455.6|457.47|455.47|12
1610000350000|2021-01-07 06:19:10|457.47|455.47|457.65|455.65|457.73|455.73|457.47|455.47|14
1610000360000|2021-01-07 06:19:20|457.63|455.63|457.7|455.7|457.7|455.7|457.57|455.57|14
1610000370000|2021-01-07 06:19:30|457.78|455.78|457.76|455.76|457.82|455.82|457.73|455.73|28
1610000380000|2021-01-07 06:19:40|457.78|455.78|457.62|455.62|457.82|455.82|457.57|455.57|31
1610000390000|2021-01-07 06:19:50|457.63|455.63|457.49|455.49|457.66|455.66|457.44|455.44|33
1610000400000|2021-01-07 06:20:00|457.48|455.48|457.21|455.21|457.54|455.54|457.19|455.19|33
1610000410000|2021-01-07 06:20:10|457.19|455.19|456.94|454.94|457.19|455.19|456.74|454.74|35
1610000420000|2021-01-07 06:20:20|456.92|454.92|456.86|454.86|456.93|454.93|456.8|454.8|25
1610000430000|2021-01-07 06:20:30|456.85|454.85|456.54|454.54|456.85|454.85|456.42|454.42|27
1610000440000|2021-01-07 06:20:40|456.55|454.55|456.43|454.43|456.68|454.68|456.42|454.42|29
1610000450000|2021-01-07 06:20:50|456.42|454.42|456.29|454.29|456.42|454.42|456.18|454.18|32
1610000460000|2021-01-07 06:21:00|456.23|454.23|456.32|454.32|456.32|454.32|456.18|454.18|22
1610000470000|2021-01-07 06:21:10|456.3|454.3|456.22|454.22|456.35|454.35|456.22|454.22|25
1610000480000|2021-01-07 06:21:20|456.21|454.21|455.98|453.98|456.21|454.21|455.98|453.98|20
1610000490000|2021-01-07 06:21:30|455.97|453.97|455.89|453.89|455.98|453.98|455.87|453.87|18
1610000500000|2021-01-07 06:21:40|455.9|453.9|455.68|453.68|456.02|454.02|455.68|453.68|26
1610000510000|2021-01-07 06:21:50|455.66|453.66|454.86|452.86|455.66|453.66|454.86|452.86|24
1610000520000|2021-01-07 06:22:00|454.87|452.87|454.01|452.01|454.89|452.89|453.96|451.96|31
1610000530000|2021-01-07 06:22:10|454.02|452.02|453.93|451.93|454.13|452.13|453.88|451.88|27
1610000540000|2021-01-07 06:22:20|453.84|451.84|453.38|451.38|453.84|451.84|453.22|451.22|33
1610000550000|2021-01-07 06:22:30|453.27|451.27|452.73|450.73|453.37|451.37|452.35|450.35|34
1610000560000|2021-01-07 06:22:40|452.69|450.69|452.69|450.69|452.85|450.85|452.57|450.57|30
1610000570000|2021-01-07 06:22:50|452.6|450.6|452.89|450.89|452.91|450.91|452.6|450.6|25
1610000580000|2021-01-07 06:23:00|452.88|450.88|453.84|451.84|453.91|451.91|452.88|450.88|36
1610000590000|2021-01-07 06:23:10|453.83|451.83|453.82|451.82|453.89|451.89|453.66|451.66|27
1610000600000|2021-01-07 06:23:20|453.81|451.81|453.37|451.37|453.82|451.82|453.32|451.32|25
1610000610000|2021-01-07 06:23:30|453.36|451.36|453.26|451.26|453.36|451.36|453.15|451.15|14
1610000620000|2021-01-07 06:23:40|453.24|451.24|452.85|450.85|453.24|451.24|452.81|450.81|22
1610000630000|2021-01-07 06:23:50|452.86|450.86|452.85|450.85|452.99|450.99|452.82|450.82|26
1610000640000|2021-01-07 06:24:00|452.86|450.86|452.87|450.87|453.05|451.05|452.85|450.85|29
1610000650000|2021-01-07 06:24:10|452.86|450.86|452.98|450.98|453.01|451.01|452.83|450.83|25
1610000660000|2021-01-07 06:24:20|452.97|450.97|453.03|451.03|453.03|451.03|452.92|450.92|22
1610000670000|2021-01-07 06:24:30|452.96|450.96|452.59|450.59|453.03|451.03|452.5|450.5|32
1610000680000|2021-01-07 06:24:40|452.6|450.6|452.78|450.78|452.84|450.84|452.58|450.58|31
1610000690000|2021-01-07 06:24:50|452.77|450.77|452.58|450.58|452.77|450.77|452.55|450.55|28
1610000700000|2021-01-07 06:25:00|452.6|450.6|452.03|450.03|452.61|450.61|452.03|450.03|28
1610000710000|2021-01-07 06:25:10|452.02|450.02|451.63|449.63|452.02|450.02|451.18|449.18|30
1610000720000|2021-01-07 06:25:20|451.68|449.68|451.67|449.67|451.95|449.95|451.61|449.61|33
1610000730000|2021-01-07 06:25:30|451.66|449.66|451.51|449.51|451.82|449.82|451.51|449.51|35
1610000740000|2021-01-07 06:25:40|451.52|449.52|451.64|449.64|451.72|449.72|451.51|449.51|34
1610000750000|2021-01-07 06:25:50|451.65|449.65|451.48|449.48|451.65|449.65|451.37|449.37|25
1610000760000|2021-01-07 06:26:00|451.5|449.5|451.68|449.68|451.77|449.77|451.49|449.49|24
1610000770000|2021-01-07 06:26:10|451.72|449.72|451.86|449.86|451.86|449.86|451.54|449.54|26
1610000780000|2021-01-07 06:26:20|451.87|449.87|451.67|449.67|451.88|449.88|451.57|449.57|19
1610000790000|2021-01-07 06:26:30|451.72|449.72|451.35|449.35|451.77|449.77|451.35|449.35|31
1610000800000|2021-01-07 06:26:40|451.36|449.36|450.95|448.95|451.36|449.36|450.9|448.9|33
1610000810000|2021-01-07 06:26:50|450.97|448.97|450.81|448.81|451.08|449.08|450.59|448.59|29
1610000820000|2021-01-07 06:27:00|450.82|448.82|450.89|448.89|450.93|448.93|450.69|448.69|25
1610000830000|2021-01-07 06:27:10|450.92|448.92|450.77|448.77|450.96|448.96|450.69|448.69|33
1610000840000|2021-01-07 06:27:20|450.72|448.72|450.75|448.75|450.88|448.88|450.7|448.7|33
1610000850000|2021-01-07 06:27:30|450.74|448.74|450.27|448.27|450.76|448.76|450.25|448.25|30
1610000860000|2021-01-07 06:27:40|450.25|448.25|449.51|447.51|450.25|448.25|449.51|447.51|30
1610000870000|2021-01-07 06:27:50|449.53|447.53|449.29|447.29|449.53|447.53|448.61|446.61|33
1610000880000|2021-01-07 06:28:00|449.28|447.28|449.7|447.7|449.81|447.81|449.27|447.27|28
1610000890000|2021-01-07 06:28:10|449.71|447.71|449.58|447.58|449.71|447.71|449.56|447.56|29
1610000900000|2021-01-07 06:28:20|449.57|447.57|448.94|446.94|449.57|447.57|448.93|446.93|33
1610000910000|2021-01-07 06:28:30|448.85|446.85|448.73|446.73|448.96|446.96|448.73|446.73|36
1610000920000|2021-01-07 06:28:40|448.7|446.7|447.93|445.93|448.76|446.76|447.86|445.86|36
1610000930000|2021-01-07 06:28:50|447.95|445.95|447.03|445.03|447.95|445.95|447.02|445.02|32
1610000940000|2021-01-07 06:29:00|447.02|445.02|445.69|443.69|447.06|445.06|445.62|443.62|30
1610000950000|2021-01-07 06:29:10|445.68|443.68|447.34|445.34|447.34|445.34|445.63|443.63|28
1610000960000|2021-01-07 06:29:20|447.27|445.27|447.36|445.36|447.63|445.63|447.07|445.07|26
1610000970000|2021-01-07 06:29:30|447.61|445.61|448.12|446.12|448.12|446.12|447.55|445.55|26
1610000980000|2021-01-07 06:29:40|448.13|446.13|448.29|446.29|448.34|446.34|448.09|446.09|21
1610000990000|2021-01-07 06:29:50|448.13|446.13|448.17|446.17|448.74|446.74|448.13|446.13|34
1610001000000|2021-01-07 06:30:00|448.2|446.2|449.04|447.04|449.15|447.15|448.2|446.2|32
1610001010000|2021-01-07 06:30:10|449.14|447.14|449.25|447.25|449.38|447.38|448.85|446.85|34
1610001020000|2021-01-07 06:30:20|449.24|447.24|449.68|447.68|449.7|447.7|449.21|447.21|30
1610001030000|2021-01-07 06:30:30|449.67|447.67|449.03|447.03|449.88|447.88|449.03|447.03|30
1610001040000|2021-01-07 06:30:40|449.08|447.08|449.81|447.81|449.84|447.84|449.08|447.08|35
1610001050000|2021-01-07 06:30:50|449.86|447.86|450|448|450|448|449.82|447.82|22
1610001060000|2021-01-07 06:31:00|449.85|447.85|449.7|447.7|449.99|447.99|449.54|447.54|29
1610001070000|2021-01-07 06:31:10|449.73|447.73|449.94|447.94|450.03|448.03|449.72|447.72|27
1610001080000|2021-01-07 06:31:20|449.93|447.93|450.73|448.73|450.73|448.73|449.84|447.84|25
1610001090000|2021-01-07 06:31:30|450.76|448.76|451.13|449.13|451.13|449.13|450.67|448.67|19
1610001100000|2021-01-07 06:31:40|451.09|449.09|450.69|448.69|451.1|449.1|450.69|448.69|32
1610001110000|2021-01-07 06:31:50|450.65|448.65|450.71|448.71|450.71|448.71|450.61|448.61|25
1610001120000|2021-01-07 06:32:00|450.7|448.7|450.63|448.63|450.8|448.8|450.48|448.48|30
1610001130000|2021-01-07 06:32:10|450.61|448.61|450.58|448.58|450.7|448.7|450.49|448.49|22
1610001140000|2021-01-07 06:32:20|450.57|448.57|450.42|448.42|450.59|448.59|450.34|448.34|29
1610001150000|2021-01-07 06:32:30|450.41|448.41|450.51|448.51|450.51|448.51|450.24|448.24|30
1610001160000|2021-01-07 06:32:40|450.52|448.52|450.84|448.84|450.84|448.84|450.44|448.44|30
1610001170000|2021-01-07 06:32:50|450.82|448.82|450.72|448.72|450.82|448.82|450.72|448.72|18
1610001180000|2021-01-07 06:33:00|450.75|448.75|450.97|448.97|451.03|449.03|450.73|448.73|20
1610001190000|2021-01-07 06:33:10|451|449|451.02|449.02|451.02|449.02|450.98|448.98|14
1610001200000|2021-01-07 06:33:20|451.05|449.05|451.03|449.03|451.08|449.08|450.98|448.98|22
1610001210000|2021-01-07 06:33:30|451.04|449.04|451.13|449.13|451.52|449.52|451.04|449.04|28
1610001220000|2021-01-07 06:33:40|451.11|449.11|450.98|448.98|451.13|449.13|450.86|448.86|33
1610001230000|2021-01-07 06:33:50|450.97|448.97|451.03|449.03|451.08|449.08|450.94|448.94|33
1610001240000|2021-01-07 06:34:00|450.97|448.97|451.43|449.43|451.53|449.53|450.97|448.97|28
1610001250000|2021-01-07 06:34:10|451.46|449.46|451.47|449.47|451.49|449.49|451.45|449.45|10
1610001260000|2021-01-07 06:34:20|451.56|449.56|451.62|449.62|451.65|449.65|451.53|449.53|13
1610001270000|2021-01-07 06:34:30|451.69|449.69|451.77|449.77|451.95|449.95|451.69|449.69|15
1610001280000|2021-01-07 06:34:40|451.82|449.82|451.79|449.79|451.84|449.84|451.77|449.77|10
1610001290000|2021-01-07 06:34:50|451.75|449.75|451.9|449.9|451.92|449.92|451.75|449.75|19
1610001300000|2021-01-07 06:35:00|451.88|449.88|451.62|449.62|452.18|450.18|451.59|449.59|24
1610001310000|2021-01-07 06:35:10|451.65|449.65|451.93|449.93|451.93|449.93|451.62|449.62|20
1610001320000|2021-01-07 06:35:20|451.95|449.95|452.04|450.04|452.07|450.07|451.95|449.95|10
1610001330000|2021-01-07 06:35:30|452|450|452.04|450.04|452.06|450.06|451.93|449.93|19
1610001340000|2021-01-07 06:35:40|452.03|450.03|452.16|450.16|452.17|450.17|451.98|449.98|16
1610001350000|2021-01-07 06:35:50|452.04|450.04|452.16|450.16|452.16|450.16|452.04|450.04|22
1610001360000|2021-01-07 06:36:00|452.13|450.13|451.66|449.66|452.19|450.19|451.42|449.42|32
1610001370000|2021-01-07 06:36:10|451.65|449.65|451.68|449.68|451.68|449.68|451.52|449.52|23
1610001380000|2021-01-07 06:36:20|451.67|449.67|451.67|449.67|451.86|449.86|451.63|449.63|29
1610001390000|2021-01-07 06:36:30|451.66|449.66|451.94|449.94|451.94|449.94|451.66|449.66|14
1610001400000|2021-01-07 06:36:40|451.99|449.99|452.27|450.27|452.3|450.3|451.97|449.97|24
1610001410000|2021-01-07 06:36:50|452.29|450.29|452.01|450.01|452.29|450.29|452.01|450.01|22
1610001420000|2021-01-07 06:37:00|451.97|449.97|451.69|449.69|452.14|450.14|451.69|449.69|35
1610001430000|2021-01-07 06:37:10|451.66|449.66|451.6|449.6|451.72|449.72|451.48|449.48|25
1610001440000|2021-01-07 06:37:20|451.61|449.61|451.63|449.63|451.64|449.64|451.55|449.55|24
1610001450000|2021-01-07 06:37:30|451.64|449.64|451.47|449.47|451.64|449.64|451.47|449.47|20
1610001460000|2021-01-07 06:37:40|451.46|449.46|451.46|449.46|451.53|449.53|451.29|449.29|29
1610001470000|2021-01-07 06:37:50|451.45|449.45|451.41|449.41|451.47|449.47|451.39|449.39|15
1610001480000|2021-01-07 06:38:00|451.37|449.37|451.35|449.35|451.37|449.37|451.24|449.24|18
1610001490000|2021-01-07 06:38:10|451.36|449.36|451.04|449.04|451.36|449.36|451|449|27
1610001500000|2021-01-07 06:38:20|451.05|449.05|451.22|449.22|451.37|449.37|451.05|449.05|19
1610001510000|2021-01-07 06:38:30|451.24|449.24|451.34|449.34|451.34|449.34|451.2|449.2|14
1610001520000|2021-01-07 06:38:40|451.33|449.33|451.02|449.02|451.33|449.33|451|449|31
1610001530000|2021-01-07 06:38:50|451.01|449.01|451.07|449.07|451.08|449.08|450.98|448.98|17
1610001540000|2021-01-07 06:39:00|451.09|449.09|451.08|449.08|451.2|449.2|451.05|449.05|29
1610001550000|2021-01-07 06:39:10|451.07|449.07|450.84|448.84|451.07|449.07|450.74|448.74|31
1610001560000|2021-01-07 06:39:20|450.83|448.83|450.64|448.64|450.86|448.86|450.64|448.64|18
1610001570000|2021-01-07 06:39:30|450.67|448.67|450.77|448.77|450.79|448.79|450.63|448.63|20
1610001580000|2021-01-07 06:39:40|450.82|448.82|450.36|448.36|450.83|448.83|450.28|448.28|36
1610001590000|2021-01-07 06:39:50|450.34|448.34|450.33|448.33|450.38|448.38|450.25|448.25|19
1610001600000|2021-01-07 06:40:00|450.32|448.32|450.42|448.42|450.42|448.42|450.32|448.32|13
1610001610000|2021-01-07 06:40:10|450.61|448.61|450.38|448.38|450.61|448.61|450.38|448.38|26
1610001620000|2021-01-07 06:40:20|450.44|448.44|450.57|448.57|450.75|448.75|450.37|448.37|21
1610001630000|2021-01-07 06:40:30|450.54|448.54|450.57|448.57|450.61|448.61|450.52|448.52|20
1610001640000|2021-01-07 06:40:40|450.59|448.59|450.65|448.65|450.65|448.65|450.57|448.57|18
1610001650000|2021-01-07 06:40:50|450.63|448.63|451.03|449.03|451.03|449.03|450.52|448.52|23
1610001660000|2021-01-07 06:41:00|451.02|449.02|450.96|448.96|451.03|449.03|450.96|448.96|23
1610001670000|2021-01-07 06:41:10|450.94|448.94|450.99|448.99|451.02|449.02|450.94|448.94|22
1610001680000|2021-01-07 06:41:20|451.01|449.01|451.15|449.15|451.23|449.23|450.99|448.99|24
1610001690000|2021-01-07 06:41:30|451.19|449.19|451.19|449.19|451.21|449.21|451.11|449.11|16
1610001700000|2021-01-07 06:41:40|451.2|449.2|451.31|449.31|451.35|449.35|451.17|449.17|24
1610001710000|2021-01-07 06:41:50|451.35|449.35|451.32|449.32|451.36|449.36|451.28|449.28|22
1610001720000|2021-01-07 06:42:00|451.2|449.2|451.28|449.28|451.28|449.28|451.12|449.12|21
1610001730000|2021-01-07 06:42:10|451.22|449.22|451.28|449.28|451.33|449.33|451.22|449.22|18
1610001740000|2021-01-07 06:42:20|451.3|449.3|451.48|449.48|451.51|449.51|451.2|449.2|24
1610001750000|2021-01-07 06:42:30|451.49|449.49|451.41|449.41|451.51|449.51|451.39|449.39|19
1610001760000|2021-01-07 06:42:40|451.34|449.34|451.94|449.94|451.96|449.96|451.34|449.34|10
1610001770000|2021-01-07 06:42:50|451.95|449.95|451.95|449.95|451.97|449.97|451.95|449.95|8
1610001780000|2021-01-07 06:43:00|451.96|449.96|451.44|449.44|451.97|449.97|451.39|449.39|29
1610001790000|2021-01-07 06:43:10|451.46|449.46|451.52|449.52|451.52|449.52|451.41|449.41|29
1610001800000|2021-01-07 06:43:20|451.53|449.53|451.39|449.39|451.58|449.58|451.3|449.3|35
1610001810000|2021-01-07 06:43:30|451.36|449.36|451.57|449.57|451.57|449.57|451.32|449.32|26
1610001820000|2021-01-07 06:43:40|451.56|449.56|451.59|449.59|451.6|449.6|451.53|449.53|15
1610001830000|2021-01-07 06:43:50|451.58|449.58|451.45|449.45|451.59|449.59|451.45|449.45|17
1610001840000|2021-01-07 06:44:00|451.44|449.44|451.46|449.46|451.5|449.5|451.43|449.43|25
1610001850000|2021-01-07 06:44:10|451.47|449.47|451.33|449.33|451.5|449.5|451.31|449.31|25
1610001860000|2021-01-07 06:44:20|451.36|449.36|450.9|448.9|451.36|449.36|450.78|448.78|31
1610001870000|2021-01-07 06:44:30|450.86|448.86|450.7|448.7|450.93|448.93|450.7|448.7|32
1610001880000|2021-01-07 06:44:40|450.68|448.68|450.36|448.36|450.7|448.7|450.25|448.25|31
1610001890000|2021-01-07 06:44:50|450.34|448.34|450.26|448.26|450.36|448.36|450.24|448.24|23
1610001900000|2021-01-07 06:45:00|450.24|448.24|449.53|447.53|450.24|448.24|449.53|447.53|28
1610001910000|2021-01-07 06:45:10|449.51|447.51|449.65|447.65|449.66|447.66|449.11|447.11|29
1610001920000|2021-01-07 06:45:20|449.71|447.71|450|448|450.07|448.07|449.71|447.71|23
1610001930000|2021-01-07 06:45:30|450.1|448.1|450.2|448.2|450.25|448.25|450.09|448.09|32
1610001940000|2021-01-07 06:45:40|450.22|448.22|450.29|448.29|450.46|448.46|450.15|448.15|29
1610001950000|2021-01-07 06:45:50|450.28|448.28|450.31|448.31|450.46|448.46|450.15|448.15|30
1610001960000|2021-01-07 06:46:00|450.3|448.3|450.5|448.5|450.5|448.5|450.29|448.29|18
1610001970000|2021-01-07 06:46:10|450.53|448.53|450.77|448.77|450.78|448.78|450.53|448.53|24
1610001980000|2021-01-07 06:46:20|450.76|448.76|450.63|448.63|451.04|449.04|450.6|448.6|22
1610001990000|2021-01-07 06:46:30|450.59|448.59|450.81|448.81|450.82|448.82|450.59|448.59|23
1610002000000|2021-01-07 06:46:40|450.82|448.82|450.85|448.85|450.89|448.89|450.82|448.82|20
1610002010000|2021-01-07 06:46:50|450.87|448.87|450.89|448.89|450.89|448.89|450.85|448.85|20
1610002020000|2021-01-07 06:47:00|450.88|448.88|451.14|449.14|451.16|449.16|450.86|448.86|21
1610002030000|2021-01-07 06:47:10|451.18|449.18|451.38|449.38|451.4|449.4|451.13|449.13|9
1610002040000|2021-01-07 06:47:20|451.4|449.4|451.48|449.48|451.48|449.48|451.38|449.38|9
1610002050000|2021-01-07 06:47:30|451.49|449.49|451.94|449.94|451.94|449.94|451.49|449.49|14
1610002060000|2021-01-07 06:47:40|451.98|449.98|451.88|449.88|451.98|449.98|451.68|449.68|22
1610002070000|2021-01-07 06:47:50|451.85|449.85|451.85|449.85|451.92|449.92|451.83|449.83|23
1610002080000|2021-01-07 06:48:00|451.86|449.86|451.9|449.9|451.9|449.9|451.86|449.86|9
1610002090000|2021-01-07 06:48:10|451.97|449.97|452.45|450.45|452.52|450.52|451.97|449.97|22
1610002100000|2021-01-07 06:48:20|452.44|450.44|452.47|450.47|452.49|450.49|452.44|450.44|7
1610002110000|2021-01-07 06:48:30|452.46|450.46|452.16|450.16|452.46|450.46|452.16|450.16|25
1610002120000|2021-01-07 06:48:40|452.14|450.14|452.41|450.41|452.43|450.43|452.14|450.14|20
1610002130000|2021-01-07 06:48:50|452.4|450.4|452.51|450.51|452.53|450.53|452.28|450.28|21
1610002140000|2021-01-07 06:49:00|452.53|450.53|452.17|450.17|452.53|450.53|452.14|450.14|28
1610002150000|2021-01-07 06:49:10|452.18|450.18|452.23|450.23|452.23|450.23|452.14|450.14|19
1610002160000|2021-01-07 06:49:20|452.25|450.25|452.35|450.35|452.38|450.38|452.25|450.25|11
1610002170000|2021-01-07 06:49:30|452.38|450.38|451.83|449.83|452.38|450.38|451.69|449.69|33
1610002180000|2021-01-07 06:49:40|451.81|449.81|451.84|449.84|451.86|449.86|451.76|449.76|24
1610002190000|2021-01-07 06:49:50|451.83|449.83|451.71|449.71|451.95|449.95|451.69|449.69|24
1610002200000|2021-01-07 06:50:00|451.7|449.7|451.82|449.82|451.82|449.82|451.7|449.7|25
1610002210000|2021-01-07 06:50:10|451.76|449.76|451.72|449.72|451.78|449.78|451.72|449.72|19
1610002220000|2021-01-07 06:50:20|451.73|449.73|451.73|449.73|451.77|449.77|451.71|449.71|11
1610002230000|2021-01-07 06:50:30|451.72|449.72|451.77|449.77|451.8|449.8|451.71|449.71|23
1610002240000|2021-01-07 06:50:40|451.75|449.75|451.86|449.86|451.91|449.91|451.75|449.75|29
1610002250000|2021-01-07 06:50:50|451.85|449.85|452.35|450.35|452.35|450.35|451.85|449.85|17
1610002260000|2021-01-07 06:51:00|452.36|450.36|452.75|450.75|452.75|450.75|452.36|450.36|14
1610002270000|2021-01-07 06:51:10|452.76|450.76|452.37|450.37|452.76|450.76|452.37|450.37|24
1610002280000|2021-01-07 06:51:20|452.39|450.39|452.46|450.46|452.52|450.52|452.3|450.3|22
1610002290000|2021-01-07 06:51:30|452.48|450.48|452.64|450.64|452.68|450.68|452.45|450.45|19
1610002300000|2021-01-07 06:51:40|452.68|450.68|452.74|450.74|452.84|450.84|452.66|450.66|29
1610002310000|2021-01-07 06:51:50|452.77|450.77|452.74|450.74|452.77|450.77|452.74|450.74|13
1610002320000|2021-01-07 06:52:00|452.75|450.75|452.76|450.76|452.76|450.76|452.74|450.74|8
1610002330000|2021-01-07 06:52:10|452.74|450.74|452.52|450.52|452.74|450.74|452.45|450.45|22
1610002340000|2021-01-07 06:52:20|452.51|450.51|452.78|450.78|452.78|450.78|452.51|450.51|14
1610002350000|2021-01-07 06:52:30|452.77|450.77|452.45|450.45|452.8|450.8|452.43|450.43|19
1610002360000|2021-01-07 06:52:40|452.47|450.47|452.73|450.73|452.77|450.77|452.47|450.47|23
1610002370000|2021-01-07 06:52:50|452.72|450.72|452.78|450.78|452.79|450.79|452.57|450.57|24
1610002380000|2021-01-07 06:53:00|452.77|450.77|452.73|450.73|452.83|450.83|452.71|450.71|27
1610002390000|2021-01-07 06:53:10|452.75|450.75|453.01|451.01|453.02|451.02|452.69|450.69|21
1610002400000|2021-01-07 06:53:20|452.98|450.98|453.08|451.08|453.08|451.08|452.95|450.95|23
1610002410000|2021-01-07 06:53:30|453.11|451.11|453.26|451.26|453.27|451.27|453.11|451.11|17
1610002420000|2021-01-07 06:53:40|453.25|451.25|453.26|451.26|453.26|451.26|453.19|451.19|11
1610002430000|2021-01-07 06:53:50|453.22|451.22|453.19|451.19|453.23|451.23|453.12|451.12|18
1610002440000|2021-01-07 06:54:00|453.2|451.2|453.29|451.29|453.29|451.29|453.18|451.18|19
1610002450000|2021-01-07 06:54:10|453.28|451.28|453.25|451.25|453.32|451.32|453.21|451.21|9
1610002460000|2021-01-07 06:54:20|453.51|451.51|453.61|451.61|453.61|451.61|453.45|451.45|13
1610002470000|2021-01-07 06:54:30|453.6|451.6|453.5|451.5|453.6|451.6|453.28|451.28|16
1610002480000|2021-01-07 06:54:40|453.51|451.51|453.57|451.57|453.57|451.57|453.5|451.5|6
1610002490000|2021-01-07 06:54:50|453.55|451.55|453.62|451.62|453.62|451.62|453.55|451.55|4
1610002500000|2021-01-07 06:55:00|453.61|451.61|453.5|451.5|453.61|451.61|453.44|451.44|12
1610002510000|2021-01-07 06:55:10|453.49|451.49|453.44|451.44|453.54|451.54|453.34|451.34|14
1610002520000|2021-01-07 06:55:20|453.4|451.4|453.51|451.51|453.53|451.53|453.31|451.31|20
1610002530000|2021-01-07 06:55:30|453.52|451.52|453.52|451.52|453.54|451.54|453.51|451.51|10
1610002540000|2021-01-07 06:55:40|453.53|451.53|453.56|451.56|453.56|451.56|453.52|451.52|7
1610002550000|2021-01-07 06:55:50|453.55|451.55|453.62|451.62|453.62|451.62|453.54|451.54|4
1610002560000|2021-01-07 06:56:00|453.63|451.63|453.62|451.62|453.63|451.63|453.61|451.61|6
1610002570000|2021-01-07 06:56:10|453.63|451.63|453.42|451.42|453.63|451.63|453.41|451.41|11
1610002580000|2021-01-07 06:56:20|453.35|451.35|453.49|451.49|453.51|451.51|453.27|451.27|25
1610002590000|2021-01-07 06:56:30|453.47|451.47|453.52|451.52|453.52|451.52|453.46|451.46|13
1610002600000|2021-01-07 06:56:40|453.53|451.53|453.48|451.48|453.54|451.54|453.47|451.47|14
1610002610000|2021-01-07 06:56:50|453.49|451.49|453.45|451.45|453.51|451.51|453.43|451.43|16
1610002620000|2021-01-07 06:57:00|453.44|451.44|453.45|451.45|453.46|451.46|453.43|451.43|15
1610002630000|2021-01-07 06:57:10|453.46|451.46|453.49|451.49|453.49|451.49|453.45|451.45|8
1610002640000|2021-01-07 06:57:20|453.5|451.5|453.47|451.47|453.5|451.5|453.46|451.46|10
1610002650000|2021-01-07 06:57:30|453.46|451.46|453.45|451.45|453.48|451.48|453.45|451.45|4
1610002660000|2021-01-07 06:57:40|453.48|451.48|453.45|451.45|453.49|451.49|453.45|451.45|16
1610002670000|2021-01-07 06:57:50|453.47|451.47|453.6|451.6|453.6|451.6|453.47|451.47|13
1610002680000|2021-01-07 06:58:00|453.61|451.61|453.62|451.62|453.62|451.62|453.6|451.6|10
1610002690000|2021-01-07 06:58:10|453.61|451.61|453.61|451.61|453.61|451.61|453.61|451.61|1
1610002700000|2021-01-07 06:58:20|453.59|451.59|453.6|451.6|453.6|451.6|453.54|451.54|12
1610002710000|2021-01-07 06:58:30|453.62|451.62|453.95|451.95|454.22|452.22|453.62|451.62|14
1610002720000|2021-01-07 06:58:40|453.93|451.93|454|452|454.23|452.23|453.93|451.93|11
1610002730000|2021-01-07 06:58:50|454.04|452.04|454|452|454.04|452.04|454|452|4
1610002740000|2021-01-07 06:59:00|454.14|452.14|454.74|452.74|454.8|452.8|454.11|452.11|26
1610002750000|2021-01-07 06:59:10|454.76|452.76|454.72|452.72|454.85|452.85|454.71|452.71|24
1610002760000|2021-01-07 06:59:20|454.73|452.73|454.5|452.5|454.73|452.73|454.41|452.41|19
1610002770000|2021-01-07 06:59:30|454.51|452.51|454.1|452.1|454.51|452.51|454.09|452.09|17
1610002780000|2021-01-07 06:59:40|454.09|452.09|453.9|451.9|454.14|452.14|453.9|451.9|10
1610002790000|2021-01-07 06:59:50|453.93|451.93|453.66|451.66|453.93|451.93|453.64|451.64|22
1610002800000|2021-01-07 07:00:00|453.65|451.65|453.65|451.65|453.68|451.68|453.51|451.51|27
1610002810000|2021-01-07 07:00:10|453.64|451.64|453.74|451.74|453.74|451.74|453.62|451.62|23
1610002820000|2021-01-07 07:00:20|453.75|451.75|454.5|452.5|454.5|452.5|453.75|451.75|32
1610002830000|2021-01-07 07:00:30|454.49|452.49|454.34|452.34|454.49|452.49|454.29|452.29|32
1610002840000|2021-01-07 07:00:40|454.32|452.32|454.45|452.45|454.49|452.49|454.31|452.31|25
1610002850000|2021-01-07 07:00:50|454.44|452.44|454.16|452.16|454.44|452.44|454.14|452.14|21
1610002860000|2021-01-07 07:01:00|454.17|452.17|454.34|452.34|454.39|452.39|454.14|452.14|23
1610002870000|2021-01-07 07:01:10|454.3|452.3|454.11|452.11|454.3|452.3|454.11|452.11|16
1610002880000|2021-01-07 07:01:20|454.05|452.05|453.81|451.81|454.05|452.05|453.79|451.79|16
1610002890000|2021-01-07 07:01:30|453.8|451.8|454.41|452.41|454.48|452.48|453.8|451.8|24
1610002900000|2021-01-07 07:01:40|454.42|452.42|454.67|452.67|454.68|452.68|454.41|452.41|24
1610002910000|2021-01-07 07:01:50|454.69|452.69|454.7|452.7|454.75|452.75|454.63|452.63|16
1610002920000|2021-01-07 07:02:00|454.63|452.63|454.49|452.49|454.73|452.73|454.49|452.49|12
1610002930000|2021-01-07 07:02:10|454.47|452.47|454.42|452.42|454.47|452.47|454.36|452.36|10
1610002940000|2021-01-07 07:02:20|454.41|452.41|454.02|452.02|454.41|452.41|453.93|451.93|13
1610002950000|2021-01-07 07:02:30|454.01|452.01|453.78|451.78|454.01|452.01|453.77|451.77|17
1610002960000|2021-01-07 07:02:40|453.79|451.79|453.73|451.73|453.79|451.79|453.73|451.73|4
1610002970000|2021-01-07 07:02:50|453.72|451.72|453.48|451.48|453.72|451.72|453.44|451.44|29
1610002980000|2021-01-07 07:03:00|453.41|451.41|453.43|451.43|453.47|451.47|453.41|451.41|22
1610002990000|2021-01-07 07:03:10|453.37|451.37|453.22|451.22|453.37|451.37|453.21|451.21|17
1610003000000|2021-01-07 07:03:20|453.19|451.19|453.07|451.07|453.21|451.21|453.02|451.02|27
1610003010000|2021-01-07 07:03:30|453.04|451.04|452.47|450.47|453.04|451.04|452.47|450.47|31
1610003020000|2021-01-07 07:03:40|452.41|450.41|452.3|450.3|452.41|450.41|452.28|450.28|18
1610003030000|2021-01-07 07:03:50|452.29|450.29|452.25|450.25|452.29|450.29|452.24|450.24|10
1610003040000|2021-01-07 07:04:00|452.27|450.27|452.26|450.26|452.36|450.36|452.24|450.24|16
1610003050000|2021-01-07 07:04:10|452.28|450.28|452.04|450.04|452.28|450.28|451.96|449.96|21
1610003060000|2021-01-07 07:04:20|452.03|450.03|452.07|450.07|452.2|450.2|452.02|450.02|28
1610003070000|2021-01-07 07:04:30|452.06|450.06|451.13|449.13|452.08|450.08|451.11|449.11|22
1610003080000|2021-01-07 07:04:40|451.14|449.14|450.81|448.81|451.14|449.14|450.81|448.81|34
1610003090000|2021-01-07 07:04:50|450.84|448.84|450.87|448.87|450.93|448.93|450.79|448.79|31
1610003100000|2021-01-07 07:05:00|450.91|448.91|450.77|448.77|450.95|448.95|450.77|448.77|29
1610003110000|2021-01-07 07:05:10|450.81|448.81|451.47|449.47|451.47|449.47|450.78|448.78|29
1610003120000|2021-01-07 07:05:20|451.48|449.48|451.53|449.53|451.71|449.71|451.48|449.48|29
1610003130000|2021-01-07 07:05:30|451.52|449.52|451.51|449.51|451.62|449.62|451.46|449.46|27
1610003140000|2021-01-07 07:05:40|451.52|449.52|451.32|449.32|451.6|449.6|451.3|449.3|32
1610003150000|2021-01-07 07:05:50|451.35|449.35|451.54|449.54|451.61|449.61|451.32|449.32|34
1610003160000|2021-01-07 07:06:00|451.5|449.5|451.68|449.68|451.75|449.75|451.45|449.45|33
1610003170000|2021-01-07 07:06:10|451.7|449.7|451.74|449.74|451.81|449.81|451.67|449.67|24
1610003180000|2021-01-07 07:06:20|451.72|449.72|451.8|449.8|451.83|449.83|451.59|449.59|28
1610003190000|2021-01-07 07:06:30|451.79|449.79|451.55|449.55|451.82|449.82|451.48|449.48|25
1610003200000|2021-01-07 07:06:40|451.53|449.53|451.79|449.79|451.79|449.79|451.51|449.51|25
1610003210000|2021-01-07 07:06:50|451.82|449.82|451.71|449.71|451.85|449.85|451.67|449.67|24
1610003220000|2021-01-07 07:07:00|451.73|449.73|451.78|449.78|451.88|449.88|451.65|449.65|26
1610003230000|2021-01-07 07:07:10|451.66|449.66|452.43|450.43|452.45|450.45|451.64|449.64|32
1610003240000|2021-01-07 07:07:20|452.44|450.44|452.33|450.33|452.47|450.47|452.28|450.28|28
1610003250000|2021-01-07 07:07:30|452.35|450.35|453.27|451.27|453.28|451.28|452.06|450.06|17
1610003260000|2021-01-07 07:07:40|453.28|451.28|453.04|451.04|453.34|451.34|453.02|451.02|31
1610003270000|2021-01-07 07:07:50|453.01|451.01|453.45|451.45|453.45|451.45|453.01|451.01|27
1610003280000|2021-01-07 07:08:00|453.44|451.44|453.6|451.6|453.71|451.71|453.44|451.44|31
1610003290000|2021-01-07 07:08:10|453.61|451.61|453.57|451.57|453.64|451.64|453.57|451.57|11
1610003300000|2021-01-07 07:08:20|453.6|451.6|453.64|451.64|453.67|451.67|453.57|451.57|16
1610003310000|2021-01-07 07:08:30|453.63|451.63|453.65|451.65|453.65|451.65|453.54|451.54|12
1610003320000|2021-01-07 07:08:40|453.67|451.67|453.79|451.79|453.79|451.79|453.67|451.67|11
1610003330000|2021-01-07 07:08:50|453.82|451.82|453.74|451.74|453.96|451.96|453.74|451.74|17
1610003340000|2021-01-07 07:09:00|453.71|451.71|453.31|451.31|453.71|451.71|453.26|451.26|15
1610003350000|2021-01-07 07:09:10|453.35|451.35|453.37|451.37|453.39|451.39|453.27|451.27|18
1610003360000|2021-01-07 07:09:20|453.36|451.36|453.36|451.36|453.36|451.36|453.32|451.32|14
1610003370000|2021-01-07 07:09:30|453.37|451.37|453.55|451.55|453.57|451.57|453.35|451.35|24
1610003380000|2021-01-07 07:09:40|453.56|451.56|453.7|451.7|453.83|451.83|453.56|451.56|26
1610003390000|2021-01-07 07:09:50|453.69|451.69|453.69|451.69|453.7|451.7|453.63|451.63|10
1610003400000|2021-01-07 07:10:00|453.72|451.72|453.19|451.19|453.72|451.72|453.19|451.19|22
1610003410000|2021-01-07 07:10:10|453.2|451.2|453.37|451.37|453.37|451.37|453.2|451.2|24
1610003420000|2021-01-07 07:10:20|453.33|451.33|453.4|451.4|453.44|451.44|453.33|451.33|12
1610003430000|2021-01-07 07:10:30|453.44|451.44|453.39|451.39|453.44|451.44|453.39|451.39|7
1610003440000|2021-01-07 07:10:40|453.38|451.38|453.43|451.43|453.55|451.55|453.38|451.38|24
1610003450000|2021-01-07 07:10:50|453.59|451.59|453.48|451.48|453.66|451.66|453.47|451.47|21
1610003460000|2021-01-07 07:11:00|453.47|451.47|453.98|451.98|454.11|452.11|453.47|451.47|23
1610003470000|2021-01-07 07:11:10|453.97|451.97|454.53|452.53|454.58|452.58|453.97|451.97|18
1610003480000|2021-01-07 07:11:20|454.59|452.59|454.61|452.61|454.65|452.65|454.59|452.59|11
1610003490000|2021-01-07 07:11:30|454.59|452.59|454.36|452.36|454.59|452.59|454.34|452.34|17
1610003500000|2021-01-07 07:11:40|454.37|452.37|454.41|452.41|454.43|452.43|454.35|452.35|10
1610003510000|2021-01-07 07:11:50|454.39|452.39|454.05|452.05|454.39|452.39|454.05|452.05|18
1610003520000|2021-01-07 07:12:00|454.04|452.04|454.01|452.01|454.09|452.09|453.98|451.98|18
1610003530000|2021-01-07 07:12:10|454.02|452.02|453.96|451.96|454.07|452.07|453.9|451.9|22
1610003540000|2021-01-07 07:12:20|454.02|452.02|453.99|451.99|454.15|452.15|453.96|451.96|19
1610003550000|2021-01-07 07:12:30|454.06|452.06|453.99|451.99|454.09|452.09|453.9|451.9|22
1610003560000|2021-01-07 07:12:40|453.97|451.97|453.95|451.95|453.97|451.97|453.8|451.8|18
1610003570000|2021-01-07 07:12:50|453.98|451.98|453.97|451.97|454.01|452.01|453.88|451.88|18
1610003580000|2021-01-07 07:13:00|454|452|453.97|451.97|454.08|452.08|453.88|451.88|28
1610003590000|2021-01-07 07:13:10|453.98|451.98|454.12|452.12|454.17|452.17|453.92|451.92|26
1610003600000|2021-01-07 07:13:20|454.1|452.1|454.16|452.16|454.17|452.17|454.09|452.09|24
1610003610000|2021-01-07 07:13:30|454.18|452.18|454.08|452.08|454.19|452.19|454.08|452.08|26
1610003620000|2021-01-07 07:13:40|454.1|452.1|454.04|452.04|454.1|452.1|453.83|451.83|26
1610003630000|2021-01-07 07:13:50|454.05|452.05|454.04|452.04|454.06|452.06|453.95|451.95|19
1610003640000|2021-01-07 07:14:00|454.06|452.06|454.29|452.29|454.3|452.3|454.05|452.05|19
1610003650000|2021-01-07 07:14:10|454.3|452.3|454.16|452.16|454.3|452.3|454.11|452.11|22
1610003660000|2021-01-07 07:14:20|454.17|452.17|454.3|452.3|454.31|452.31|454.15|452.15|22
1610003670000|2021-01-07 07:14:30|454.31|452.31|454.3|452.3|454.31|452.31|454.28|452.28|11
1610003680000|2021-01-07 07:14:40|454.31|452.31|454.37|452.37|454.37|452.37|454.28|452.28|20
1610003690000|2021-01-07 07:14:50|454.39|452.39|454.49|452.49|454.49|452.49|454.39|452.39|9
1610003700000|2021-01-07 07:15:00|454.42|452.42|454.35|452.35|454.42|452.42|454.32|452.32|26
1610003710000|2021-01-07 07:15:10|454.34|452.34|454.32|452.32|454.35|452.35|454.32|452.32|9
1610003720000|2021-01-07 07:15:20|454.22|452.22|454.16|452.16|454.22|452.22|454.03|452.03|23
1610003730000|2021-01-07 07:15:30|454.18|452.18|453.96|451.96|454.2|452.2|453.93|451.93|18
1610003740000|2021-01-07 07:15:40|454.04|452.04|454.01|452.01|454.04|452.04|454.01|452.01|6
1610003750000|2021-01-07 07:15:50|454|452|453.81|451.81|454|452|453.81|451.81|14
1610003760000|2021-01-07 07:16:00|453.87|451.87|454.03|452.03|454.05|452.05|453.83|451.83|16
1610003770000|2021-01-07 07:16:10|454.04|452.04|454.38|452.38|454.49|452.49|453.89|451.89|25
1610003780000|2021-01-07 07:16:20|454.39|452.39|454.37|452.37|454.45|452.45|454.37|452.37|17
1610003790000|2021-01-07 07:16:30|454.35|452.35|454.33|452.33|454.36|452.36|454.33|452.33|5
1610003800000|2021-01-07 07:16:40|454.4|452.4|454.5|452.5|454.52|452.52|454.32|452.32|17
1610003810000|2021-01-07 07:16:50|454.49|452.49|454.54|452.54|454.55|452.55|454.45|452.45|14
1610003820000|2021-01-07 07:17:00|454.53|452.53|454.4|452.4|454.54|452.54|454.26|452.26|24
1610003830000|2021-01-07 07:17:10|454.37|452.37|454.36|452.36|454.39|452.39|454.32|452.32|12
1610003840000|2021-01-07 07:17:20|454.35|452.35|454.33|452.33|454.36|452.36|454.32|452.32|16
1610003850000|2021-01-07 07:17:30|454.34|452.34|454.41|452.41|454.41|452.41|454.33|452.33|16
1610003860000|2021-01-07 07:17:40|454.4|452.4|454.45|452.45|454.45|452.45|454.4|452.4|17
1610003870000|2021-01-07 07:17:50|454.43|452.43|454.36|452.36|454.43|452.43|454.26|452.26|26
1610003880000|2021-01-07 07:18:00|454.37|452.37|454.38|452.38|454.42|452.42|454.37|452.37|25
1610003890000|2021-01-07 07:18:10|454.34|452.34|454.32|452.32|454.36|452.36|454.3|452.3|17
1610003900000|2021-01-07 07:18:20|454.3|452.3|454.43|452.43|454.44|452.44|454.28|452.28|24
1610003910000|2021-01-07 07:18:30|454.44|452.44|454.6|452.6|454.72|452.72|454.4|452.4|28
1610003920000|2021-01-07 07:18:40|454.59|452.59|454.47|452.47|454.62|452.62|454.43|452.43|25
1610003930000|2021-01-07 07:18:50|454.46|452.46|454.59|452.59|454.6|452.6|454.46|452.46|12
1610003940000|2021-01-07 07:19:00|454.58|452.58|454.44|452.44|454.58|452.58|454.4|452.4|18
1610003950000|2021-01-07 07:19:10|454.42|452.42|454.39|452.39|454.46|452.46|454.39|452.39|14
1610003960000|2021-01-07 07:19:20|454.34|452.34|454.14|452.14|454.34|452.34|454.07|452.07|31
1610003970000|2021-01-07 07:19:30|454.13|452.13|453.81|451.81|454.13|452.13|453.8|451.8|19
1610003980000|2021-01-07 07:19:40|453.79|451.79|453.59|451.59|453.82|451.82|453.58|451.58|29
1610003990000|2021-01-07 07:19:50|453.6|451.6|453.36|451.36|453.6|451.6|453.36|451.36|27
1610004000000|2021-01-07 07:20:00|453.37|451.37|453.32|451.32|453.41|451.41|453.31|451.31|19
1610004010000|2021-01-07 07:20:10|453.31|451.31|453.17|451.17|453.32|451.32|453.06|451.06|28
1610004020000|2021-01-07 07:20:20|453.18|451.18|453.28|451.28|453.28|451.28|453.16|451.16|16
1610004030000|2021-01-07 07:20:30|453.29|451.29|453.35|451.35|453.53|451.53|453.28|451.28|27
1610004040000|2021-01-07 07:20:40|453.34|451.34|453.34|451.34|453.37|451.37|453.29|451.29|12
1610004050000|2021-01-07 07:20:50|453.35|451.35|453.37|451.37|453.67|451.67|453.35|451.35|31
1610004060000|2021-01-07 07:21:00|453.38|451.38|453.33|451.33|453.41|451.41|453.32|451.32|17
1610004070000|2021-01-07 07:21:10|453.36|451.36|453.18|451.18|453.36|451.36|453.18|451.18|9
1610004080000|2021-01-07 07:21:20|453.21|451.21|453.24|451.24|453.26|451.26|453.21|451.21|19
1610004090000|2021-01-07 07:21:30|453.23|451.23|452.88|450.88|453.23|451.23|452.83|450.83|16
1610004100000|2021-01-07 07:21:40|452.76|450.76|452.76|450.76|452.79|450.79|452.73|450.73|16
1610004110000|2021-01-07 07:21:50|452.79|450.79|452.91|450.91|452.91|450.91|452.79|450.79|18
1610004120000|2021-01-07 07:22:00|452.95|450.95|453.26|451.26|453.27|451.27|452.95|450.95|22
1610004130000|2021-01-07 07:22:10|453.25|451.25|453.04|451.04|453.27|451.27|453.04|451.04|19
1610004140000|2021-01-07 07:22:20|453.05|451.05|453.11|451.11|453.13|451.13|452.98|450.98|31
1610004150000|2021-01-07 07:22:30|453.09|451.09|453|451|453.11|451.11|452.99|450.99|24
1610004160000|2021-01-07 07:22:40|452.99|450.99|453.01|451.01|453.03|451.03|452.99|450.99|13
1610004170000|2021-01-07 07:22:50|453|451|452.98|450.98|453.01|451.01|452.97|450.97|10
1610004180000|2021-01-07 07:23:00|452.99|450.99|452.69|450.69|453|451|452.65|450.65|25
1610004190000|2021-01-07 07:23:10|452.68|450.68|452.69|450.69|452.75|450.75|452.68|450.68|17
1610004200000|2021-01-07 07:23:20|452.66|450.66|452.66|450.66|452.69|450.69|452.62|450.62|11
1610004210000|2021-01-07 07:23:30|452.67|450.67|452.25|450.25|452.69|450.69|452.24|450.24|20
1610004220000|2021-01-07 07:23:40|452.28|450.28|452.22|450.22|452.29|450.29|452.2|450.2|18
1610004230000|2021-01-07 07:23:50|452.23|450.23|452.25|450.25|452.25|450.25|452.18|450.18|17
1610004240000|2021-01-07 07:24:00|452.23|450.23|452.22|450.22|452.23|450.23|452.16|450.16|17
1610004250000|2021-01-07 07:24:10|452.21|450.21|451.72|449.72|452.23|450.23|451.72|449.72|25
1610004260000|2021-01-07 07:24:20|451.75|449.75|451.67|449.67|451.84|449.84|451.67|449.67|36
1610004270000|2021-01-07 07:24:30|451.69|449.69|450.63|448.63|451.69|449.69|450.6|448.6|28
1610004280000|2021-01-07 07:24:40|450.62|448.62|450.79|448.79|450.89|448.89|450.52|448.52|23
1610004290000|2021-01-07 07:24:50|450.77|448.77|450.55|448.55|450.77|448.77|450.51|448.51|25
1610004300000|2021-01-07 07:25:00|450.54|448.54|450.83|448.83|450.88|448.88|450.54|448.54|28
1610004310000|2021-01-07 07:25:10|450.82|448.82|451.03|449.03|451.06|449.06|450.82|448.82|27
1610004320000|2021-01-07 07:25:20|451.02|449.02|450.92|448.92|451.02|449.02|450.92|448.92|27
1610004330000|2021-01-07 07:25:30|450.94|448.94|450.94|448.94|450.98|448.98|450.93|448.93|22
1610004340000|2021-01-07 07:25:40|450.92|448.92|450.53|448.53|450.92|448.92|450.51|448.51|23
1610004350000|2021-01-07 07:25:50|450.54|448.54|450.69|448.69|450.7|448.7|450.5|448.5|23
1610004360000|2021-01-07 07:26:00|450.71|448.71|451.15|449.15|451.17|449.17|450.71|448.71|25
1610004370000|2021-01-07 07:26:10|451.14|449.14|451.16|449.16|451.28|449.28|451.05|449.05|32
1610004380000|2021-01-07 07:26:20|451.18|449.18|451.07|449.07|451.18|449.18|451.03|449.03|27
1610004390000|2021-01-07 07:26:30|451.06|449.06|451.11|449.11|451.12|449.12|451.04|449.04|10
1610004400000|2021-01-07 07:26:40|451.12|449.12|451.06|449.06|451.12|449.12|451.05|449.05|9
1610004410000|2021-01-07 07:26:50|451.05|449.05|450.8|448.8|451.06|449.06|450.75|448.75|18
1610004420000|2021-01-07 07:27:00|450.79|448.79|451.13|449.13|451.13|449.13|450.79|448.79|19
1610004430000|2021-01-07 07:27:10|451.14|449.14|450.86|448.86|451.21|449.21|450.86|448.86|21
1610004440000|2021-01-07 07:27:20|450.91|448.91|450.84|448.84|450.92|448.92|450.73|448.73|26
1610004450000|2021-01-07 07:27:30|450.85|448.85|451.18|449.18|451.19|449.19|450.83|448.83|27
1610004460000|2021-01-07 07:27:40|451.19|449.19|451.25|449.25|451.31|449.31|451.19|449.19|29
1610004470000|2021-01-07 07:27:50|451.24|449.24|451.57|449.57|451.62|449.62|451.21|449.21|32
1610004480000|2021-01-07 07:28:00|451.59|449.59|451.75|449.75|451.75|449.75|451.55|449.55|14
1610004490000|2021-01-07 07:28:10|451.74|449.74|451.74|449.74|451.76|449.76|451.7|449.7|20
1610004500000|2021-01-07 07:28:20|451.73|449.73|451.7|449.7|451.74|449.74|451.62|449.62|20
1610004510000|2021-01-07 07:28:30|451.69|449.69|451.78|449.78|451.78|449.78|451.69|449.69|19
1610004520000|2021-01-07 07:28:40|451.77|449.77|451.63|449.63|451.77|449.77|451.63|449.63|23
1610004530000|2021-01-07 07:28:50|451.65|449.65|451.43|449.43|451.65|449.65|451.41|449.41|25
1610004540000|2021-01-07 07:29:00|451.45|449.45|451.36|449.36|451.47|449.47|451.36|449.36|21
1610004550000|2021-01-07 07:29:10|451.35|449.35|451.36|449.36|451.41|449.41|451.27|449.27|21
1610004560000|2021-01-07 07:29:20|451.35|449.35|451.13|449.13|451.35|449.35|451.13|449.13|14
1610004570000|2021-01-07 07:29:30|451.14|449.14|451.01|449.01|451.17|449.17|451.01|449.01|16
1610004580000|2021-01-07 07:29:40|451.02|449.02|450.99|448.99|451.02|449.02|450.97|448.97|7
1610004590000|2021-01-07 07:29:50|450.98|448.98|451.04|449.04|451.04|449.04|450.98|448.98|6
1610004600000|2021-01-07 07:30:00|451.09|449.09|451.04|449.04|451.13|449.13|451.01|449.01|24
1610004610000|2021-01-07 07:30:10|451.07|449.07|450.84|448.84|451.07|449.07|450.8|448.8|20
1610004620000|2021-01-07 07:30:20|450.8|448.8|450.74|448.74|450.82|448.82|450.74|448.74|17
1610004630000|2021-01-07 07:30:30|450.75|448.75|450.69|448.69|450.78|448.78|450.69|448.69|25
1610004640000|2021-01-07 07:30:40|450.74|448.74|450.63|448.63|450.77|448.77|450.63|448.63|22
1610004650000|2021-01-07 07:30:50|450.66|448.66|450.58|448.58|450.71|448.71|450.57|448.57|27
1610004660000|2021-01-07 07:31:00|450.57|448.57|450.45|448.45|450.6|448.6|450.38|448.38|28
1610004670000|2021-01-07 07:31:10|450.43|448.43|450.37|448.37|450.44|448.44|450.37|448.37|11
1610004680000|2021-01-07 07:31:20|450.38|448.38|450.28|448.28|450.41|448.41|450.28|448.28|20
1610004690000|2021-01-07 07:31:30|450.22|448.22|449.95|447.95|450.22|448.22|449.91|447.91|25
1610004700000|2021-01-07 07:31:40|449.96|447.96|449.97|447.97|450.01|448.01|449.93|447.93|23
1610004710000|2021-01-07 07:31:50|449.96|447.96|450.04|448.04|450.04|448.04|449.78|447.78|23
1610004720000|2021-01-07 07:32:00|450.06|448.06|449.52|447.52|450.08|448.08|449.51|447.51|29
1610004730000|2021-01-07 07:32:10|449.51|447.51|449.22|447.22|449.51|447.51|449.22|447.22|23
1610004740000|2021-01-07 07:32:20|449.23|447.23|449.26|447.26|449.28|447.28|449.22|447.22|20
1610004750000|2021-01-07 07:32:30|449.27|447.27|449.37|447.37|449.39|447.39|449.27|447.27|23
1610004760000|2021-01-07 07:32:40|449.39|447.39|449.37|447.37|449.4|447.4|449.3|447.3|21
1610004770000|2021-01-07 07:32:50|449.42|447.42|449.54|447.54|449.58|447.58|449.41|447.41|33
1610004780000|2021-01-07 07:33:00|449.47|447.47|449.37|447.37|449.47|447.47|449.33|447.33|23
1610004790000|2021-01-07 07:33:10|449.41|447.41|449.39|447.39|449.58|447.58|449.39|447.39|27
1610004800000|2021-01-07 07:33:20|449.38|447.38|448.44|446.44|449.38|447.38|448.44|446.44|28
1610004810000|2021-01-07 07:33:30|448.42|446.42|448.53|446.53|448.56|446.56|448.4|446.4|22
1610004820000|2021-01-07 07:33:40|448.51|446.51|448.32|446.32|448.81|446.81|448.3|446.3|28
1610004830000|2021-01-07 07:33:50|448.33|446.33|448.54|446.54|448.54|446.54|448.3|446.3|26
1610004840000|2021-01-07 07:34:00|448.56|446.56|448.47|446.47|448.56|446.56|448.43|446.43|17
1610004850000|2021-01-07 07:34:10|448.46|446.46|448.42|446.42|448.5|446.5|448.41|446.41|20
1610004860000|2021-01-07 07:34:20|448.41|446.41|448.17|446.17|448.41|446.41|448.12|446.12|26
1610004870000|2021-01-07 07:34:30|448.18|446.18|448.04|446.04|448.18|446.18|447.91|445.91|12
1610004880000|2021-01-07 07:34:40|448.03|446.03|448.08|446.08|448.14|446.14|448.02|446.02|15
1610004890000|2021-01-07 07:34:50|448.11|446.11|448.13|446.13|448.15|446.15|448.06|446.06|20
1610004900000|2021-01-07 07:35:00|448.08|446.08|447.93|445.93|448.12|446.12|447.93|445.93|20
1610004910000|2021-01-07 07:35:10|447.94|445.94|447.64|445.64|447.94|445.94|447.55|445.55|20
1610004920000|2021-01-07 07:35:20|447.66|445.66|447.11|445.11|447.82|445.82|447.1|445.1|32
1610004930000|2021-01-07 07:35:30|447.09|445.09|446.18|444.18|447.1|445.1|446.18|444.18|32
1610004940000|2021-01-07 07:35:40|446.16|444.16|446.84|444.84|446.85|444.85|446.16|444.16|26
1610004950000|2021-01-07 07:35:50|446.87|444.87|446.73|444.73|446.87|444.87|446.66|444.66|14
1610004960000|2021-01-07 07:36:00|446.68|444.68|446.78|444.78|446.79|444.79|446.58|444.58|23
1610004970000|2021-01-07 07:36:10|446.79|444.79|446.95|444.95|447.17|445.17|446.79|444.79|31
1610004980000|2021-01-07 07:36:20|446.94|444.94|446.66|444.66|446.94|444.94|446.56|444.56|30
1610004990000|2021-01-07 07:36:30|446.67|444.67|446.82|444.82|446.89|444.89|446.67|444.67|28
1610005000000|2021-01-07 07:36:40|446.84|444.84|447.61|445.61|447.68|445.68|446.84|444.84|34
1610005010000|2021-01-07 07:36:50|447.6|445.6|447.82|445.82|447.85|445.85|447.6|445.6|30
1610005020000|2021-01-07 07:37:00|447.83|445.83|447.71|445.71|447.93|445.93|447.71|445.71|31
1610005030000|2021-01-07 07:37:10|447.73|445.73|447.86|445.86|447.89|445.89|447.65|445.65|26
1610005040000|2021-01-07 07:37:20|447.82|445.82|448.02|446.02|448.07|446.07|447.77|445.77|25
1610005050000|2021-01-07 07:37:30|447.97|445.97|447.97|445.97|448|446|447.92|445.92|16
1610005060000|2021-01-07 07:37:40|447.95|445.95|447.98|445.98|447.98|445.98|447.9|445.9|15
1610005070000|2021-01-07 07:37:50|447.96|445.96|447.9|445.9|447.98|445.98|447.86|445.86|16
1610005080000|2021-01-07 07:38:00|447.91|445.91|448|446|448.04|446.04|447.91|445.91|22
1610005090000|2021-01-07 07:38:10|448.05|446.05|448.03|446.03|448.09|446.09|447.98|445.98|17
1610005100000|2021-01-07 07:38:20|448.04|446.04|448.17|446.17|448.18|446.18|447.98|445.98|20
1610005110000|2021-01-07 07:38:30|448.23|446.23|448.25|446.25|448.39|446.39|448.06|446.06|13
1610005120000|2021-01-07 07:38:40|448.08|446.08|448.04|446.04|448.11|446.11|448.01|446.01|19
1610005130000|2021-01-07 07:38:50|448.03|446.03|448.08|446.08|448.09|446.09|448.03|446.03|16
1610005140000|2021-01-07 07:39:00|448.1|446.1|447.97|445.97|448.1|446.1|447.83|445.83|22
1610005150000|2021-01-07 07:39:10|447.99|445.99|448.14|446.14|448.24|446.24|447.99|445.99|20
1610005160000|2021-01-07 07:39:20|448.15|446.15|448.24|446.24|448.24|446.24|448.14|446.14|14
1610005170000|2021-01-07 07:39:30|448.26|446.26|448.02|446.02|448.27|446.27|448|446|19
1610005180000|2021-01-07 07:39:40|448|446|448.24|446.24|448.24|446.24|448|446|22
1610005190000|2021-01-07 07:39:50|448.25|446.25|448.24|446.24|448.26|446.26|448.22|446.22|11
1610005200000|2021-01-07 07:40:00|448.26|446.26|448.42|446.42|448.5|446.5|448.25|446.25|27
1610005210000|2021-01-07 07:40:10|448.37|446.37|448.72|446.72|448.85|446.85|448.36|446.36|17
1610005220000|2021-01-07 07:40:20|448.7|446.7|448.74|446.74|448.75|446.75|448.62|446.62|24
1610005230000|2021-01-07 07:40:30|448.76|446.76|448.84|446.84|448.9|446.9|448.76|446.76|12
1610005240000|2021-01-07 07:40:40|448.85|446.85|448.74|446.74|448.86|446.86|448.69|446.69|27
1610005250000|2021-01-07 07:40:50|448.79|446.79|448.84|446.84|448.86|446.86|448.78|446.78|21
1610005260000|2021-01-07 07:41:00|448.83|446.83|448.84|446.84|448.86|446.86|448.78|446.78|18
1610005270000|2021-01-07 07:41:10|448.88|446.88|449.02|447.02|449.08|447.08|448.83|446.83|25
1610005280000|2021-01-07 07:41:20|448.92|446.92|449.35|447.35|449.35|447.35|448.92|446.92|17
1610005290000|2021-01-07 07:41:30|449.39|447.39|449.82|447.82|449.82|447.82|449.39|447.39|18
1610005300000|2021-01-07 07:41:40|449.81|447.81|449.64|447.64|449.81|447.81|449.62|447.62|16
1610005310000|2021-01-07 07:41:50|449.62|447.62|448.8|446.8|449.62|447.62|448.79|446.79|28
1610005320000|2021-01-07 07:42:00|448.84|446.84|448.73|446.73|448.92|446.92|448.73|446.73|24
1610005330000|2021-01-07 07:42:10|448.74|446.74|448.94|446.94|448.94|446.94|448.73|446.73|28
1610005340000|2021-01-07 07:42:20|448.91|446.91|448.97|446.97|449.4|447.4|448.91|446.91|23
1610005350000|2021-01-07 07:42:30|448.98|446.98|449.08|447.08|449.08|447.08|448.96|446.96|18
1610005360000|2021-01-07 07:42:40|449.1|447.1|449.07|447.07|449.12|447.12|449.02|447.02|23
1610005370000|2021-01-07 07:42:50|449.09|447.09|449.03|447.03|449.15|447.15|448.97|446.97|20
1610005380000|2021-01-07 07:43:00|449.04|447.04|449.37|447.37|449.37|447.37|449.04|447.04|24
1610005390000|2021-01-07 07:43:10|449.32|447.32|449.15|447.15|449.35|447.35|449.08|447.08|26
1610005400000|2021-01-07 07:43:20|449.16|447.16|448.92|446.92|449.16|447.16|448.88|446.88|24
1610005410000|2021-01-07 07:43:30|448.93|446.93|448.92|446.92|448.94|446.94|448.9|446.9|16
1610005420000|2021-01-07 07:43:40|448.94|446.94|448.95|446.95|448.98|446.98|448.94|446.94|12
1610005430000|2021-01-07 07:43:50|448.94|446.94|448.94|446.94|448.95|446.95|448.92|446.92|11
1610005440000|2021-01-07 07:44:00|448.95|446.95|449.01|447.01|449.02|447.02|448.95|446.95|12
1610005450000|2021-01-07 07:44:10|449.02|447.02|449.1|447.1|449.26|447.26|448.99|446.99|16
1610005460000|2021-01-07 07:44:20|449.13|447.13|449.09|447.09|449.24|447.24|449.09|447.09|18
1610005470000|2021-01-07 07:44:30|449.1|447.1|449.06|447.06|449.13|447.13|449|447|17
1610005480000|2021-01-07 07:44:40|449.13|447.13|449.06|447.06|449.22|447.22|449.04|447.04|17
1610005490000|2021-01-07 07:44:50|449.07|447.07|449.06|447.06|449.09|447.09|449.04|447.04|16
1610005500000|2021-01-07 07:45:00|449.13|447.13|449.24|447.24|449.26|447.26|449.12|447.12|28
1610005510000|2021-01-07 07:45:10|449.19|447.19|449.2|447.2|449.22|447.22|449.18|447.18|20
1610005520000|2021-01-07 07:45:20|449.21|447.21|449.1|447.1|449.22|447.22|449.1|447.1|27
1610005530000|2021-01-07 07:45:30|449.09|447.09|448.85|446.85|449.14|447.14|448.85|446.85|28
1610005540000|2021-01-07 07:45:40|448.86|446.86|448.75|446.75|448.86|446.86|448.68|446.68|30
1610005550000|2021-01-07 07:45:50|448.64|446.64|448.65|446.65|448.71|446.71|448.63|446.63|23
1610005560000|2021-01-07 07:46:00|448.66|446.66|448.75|446.75|448.76|446.76|448.65|446.65|28
1610005570000|2021-01-07 07:46:10|448.73|446.73|448.89|446.89|448.96|446.96|448.73|446.73|27
1610005580000|2021-01-07 07:46:20|448.9|446.9|448.52|446.52|448.91|446.91|448.34|446.34|24
1610005590000|2021-01-07 07:46:30|448.54|446.54|448.22|446.22|448.54|446.54|448.19|446.19|32
1610005600000|2021-01-07 07:46:40|448.15|446.15|448.04|446.04|448.15|446.15|447.96|445.96|32
1610005610000|2021-01-07 07:46:50|448.03|446.03|447.78|445.78|448.03|446.03|447.78|445.78|21
1610005620000|2021-01-07 07:47:00|447.8|445.8|447.77|445.77|447.87|445.87|447.75|445.75|21
1610005630000|2021-01-07 07:47:10|447.8|445.8|447.57|445.57|447.82|445.82|447.53|445.53|24
1610005640000|2021-01-07 07:47:20|447.58|445.58|446.81|444.81|447.6|445.6|446.79|444.79|32
1610005650000|2021-01-07 07:47:30|446.83|444.83|447.01|445.01|447.16|445.16|446.83|444.83|23
1610005660000|2021-01-07 07:47:40|447.02|445.02|446.9|444.9|447.11|445.11|446.84|444.84|28
1610005670000|2021-01-07 07:47:50|446.87|444.87|445.72|443.72|446.88|444.88|445.65|443.65|35
1610005680000|2021-01-07 07:48:00|445.73|443.73|446.06|444.06|446.08|444.08|445.73|443.73|20
1610005690000|2021-01-07 07:48:10|446.07|444.07|446.09|444.09|446.11|444.11|445.84|443.84|32
1610005700000|2021-01-07 07:48:20|446.18|444.18|446.13|444.13|446.32|444.32|446.13|444.13|34
1610005710000|2021-01-07 07:48:30|446.07|444.07|445.78|443.78|446.39|444.39|445.78|443.78|35
1610005720000|2021-01-07 07:48:40|445.61|443.61|445.46|443.46|445.74|443.74|445.17|443.17|32
1610005730000|2021-01-07 07:48:50|445.45|443.45|445.27|443.27|445.45|443.45|445.27|443.27|31
1610005740000|2021-01-07 07:49:00|445.28|443.28|445.38|443.38|445.49|443.49|445.18|443.18|32
1610005750000|2021-01-07 07:49:10|445.34|443.34|445.45|443.45|445.45|443.45|445.12|443.12|22
1610005760000|2021-01-07 07:49:20|445.48|443.48|445.61|443.61|445.61|443.61|445.48|443.48|14
1610005770000|2021-01-07 07:49:30|445.64|443.64|445.57|443.57|445.66|443.66|445.54|443.54|19
1610005780000|2021-01-07 07:49:40|445.55|443.55|445.47|443.47|445.55|443.55|445.43|443.43|29
1610005790000|2021-01-07 07:49:50|445.45|443.45|445.3|443.3|445.48|443.48|445.24|443.24|26
1610005800000|2021-01-07 07:50:00|445.33|443.33|445.39|443.39|445.44|443.44|445.3|443.3|23
1610005810000|2021-01-07 07:50:10|445.38|443.38|445.49|443.49|445.5|443.5|445.33|443.33|16
1610005820000|2021-01-07 07:50:20|445.52|443.52|445.69|443.69|445.83|443.83|445.5|443.5|29
1610005830000|2021-01-07 07:50:30|445.7|443.7|445.39|443.39|445.7|443.7|445.39|443.39|24
1610005840000|2021-01-07 07:50:40|445.34|443.34|445.45|443.45|445.45|443.45|445.3|443.3|25
1610005850000|2021-01-07 07:50:50|445.46|443.46|445.58|443.58|445.66|443.66|445.46|443.46|25
1610005860000|2021-01-07 07:51:00|445.59|443.59|445.81|443.81|445.81|443.81|445.59|443.59|21
1610005870000|2021-01-07 07:51:10|445.8|443.8|445.64|443.64|445.82|443.82|445.52|443.52|17
1610005880000|2021-01-07 07:51:20|445.61|443.61|445.7|443.7|445.73|443.73|445.6|443.6|22
1610005890000|2021-01-07 07:51:30|445.71|443.71|445.72|443.72|445.76|443.76|445.67|443.67|19
1610005900000|2021-01-07 07:51:40|445.71|443.71|445.63|443.63|445.71|443.71|445.5|443.5|18
1610005910000|2021-01-07 07:51:50|445.6|443.6|445.69|443.69|445.75|443.75|445.56|443.56|30
1610005920000|2021-01-07 07:52:00|445.71|443.71|446.04|444.04|446.04|444.04|445.71|443.71|22
1610005930000|2021-01-07 07:52:10|446.01|444.01|446.51|444.51|446.51|444.51|446.01|444.01|28
1610005940000|2021-01-07 07:52:20|446.5|444.5|446.5|444.5|447.12|445.12|446.46|444.46|31
1610005950000|2021-01-07 07:52:30|446.49|444.49|446.85|444.85|446.86|444.86|446.46|444.46|18
1610005960000|2021-01-07 07:52:40|446.84|444.84|446.29|444.29|446.84|444.84|446.29|444.29|22
1610005970000|2021-01-07 07:52:50|446.19|444.19|445.62|443.62|446.19|444.19|445.58|443.58|29
1610005980000|2021-01-07 07:53:00|445.63|443.63|446.03|444.03|446.1|444.1|445.62|443.62|27
1610005990000|2021-01-07 07:53:10|446.07|444.07|446.41|444.41|446.41|444.41|445.99|443.99|23
1610006000000|2021-01-07 07:53:20|446.4|444.4|446.31|444.31|446.52|444.52|446.31|444.31|26
1610006010000|2021-01-07 07:53:30|446.28|444.28|445.88|443.88|446.3|444.3|445.86|443.86|33
1610006020000|2021-01-07 07:53:40|445.94|443.94|445.65|443.65|445.94|443.94|445.63|443.63|24
1610006030000|2021-01-07 07:53:50|445.56|443.56|445.57|443.57|445.7|443.7|445.56|443.56|18
1610006040000|2021-01-07 07:54:00|445.56|443.56|445.44|443.44|445.73|443.73|445.44|443.44|26
1610006050000|2021-01-07 07:54:10|445.45|443.45|445.53|443.53|445.56|443.56|445.44|443.44|21
1610006060000|2021-01-07 07:54:20|445.56|443.56|445.88|443.88|445.88|443.88|445.56|443.56|18
1610006070000|2021-01-07 07:54:30|445.87|443.87|445.78|443.78|445.89|443.89|445.78|443.78|25
1610006080000|2021-01-07 07:54:40|445.83|443.83|445.94|443.94|445.95|443.95|445.8|443.8|19
1610006090000|2021-01-07 07:54:50|445.96|443.96|445.9|443.9|445.96|443.96|445.88|443.88|19
1610006100000|2021-01-07 07:55:00|445.89|443.89|445.62|443.62|445.91|443.91|445.62|443.62|21
1610006110000|2021-01-07 07:55:10|445.65|443.65|445.68|443.68|445.69|443.69|445.62|443.62|19
1610006120000|2021-01-07 07:55:20|445.67|443.67|445.66|443.66|445.68|443.68|445.59|443.59|24
1610006130000|2021-01-07 07:55:30|445.67|443.67|445.64|443.64|445.69|443.69|445.63|443.63|14
1610006140000|2021-01-07 07:55:40|445.53|443.53|445.22|443.22|445.53|443.53|445.22|443.22|23
1610006150000|2021-01-07 07:55:50|445.21|443.21|445.15|443.15|445.22|443.22|445.12|443.12|20
1610006160000|2021-01-07 07:56:00|445.19|443.19|444.51|442.51|445.19|443.19|444.51|442.51|28
1610006170000|2021-01-07 07:56:10|444.5|442.5|443.33|441.33|444.5|442.5|443.3|441.3|30
1610006180000|2021-01-07 07:56:20|443.35|441.35|442.87|440.87|443.35|441.35|442.87|440.87|19
1610006190000|2021-01-07 07:56:30|442.86|440.86|442.95|440.95|442.95|440.95|442.78|440.78|28
1610006200000|2021-01-07 07:56:40|442.9|440.9|443.12|441.12|443.12|441.12|442.55|440.55|27
1610006210000|2021-01-07 07:56:50|443.11|441.11|442.37|440.37|443.13|441.13|442.21|440.21|28
1610006220000|2021-01-07 07:57:00|442.32|440.32|442.71|440.71|442.74|440.74|442.24|440.24|37
1610006230000|2021-01-07 07:57:10|442.7|440.7|443.36|441.36|443.49|441.49|442.7|440.7|27
1610006240000|2021-01-07 07:57:20|443.35|441.35|442.66|440.66|443.41|441.41|442.6|440.6|32
1610006250000|2021-01-07 07:57:30|442.7|440.7|443.09|441.09|443.13|441.13|442.67|440.67|33
1610006260000|2021-01-07 07:57:40|443.03|441.03|443.69|441.69|443.74|441.74|443.03|441.03|32
1610006270000|2021-01-07 07:57:50|443.66|441.66|443.91|441.91|443.91|441.91|443.49|441.49|28
1610006280000|2021-01-07 07:58:00|443.94|441.94|444.45|442.45|444.45|442.45|443.94|441.94|27
1610006290000|2021-01-07 07:58:10|444.4|442.4|444.65|442.65|444.67|442.67|444.4|442.4|26
1610006300000|2021-01-07 07:58:20|444.66|442.66|444.68|442.68|444.68|442.68|444.46|442.46|29
1610006310000|2021-01-07 07:58:30|444.67|442.67|444.91|442.91|444.99|442.99|444.65|442.65|29
1610006320000|2021-01-07 07:58:40|444.94|442.94|444.57|442.57|444.94|442.94|444.52|442.52|29
1610006330000|2021-01-07 07:58:50|444.58|442.58|444.21|442.21|444.84|442.84|444.19|442.19|34
1610006340000|2021-01-07 07:59:00|444.23|442.23|444.61|442.61|444.66|442.66|444.15|442.15|29
1610006350000|2021-01-07 07:59:10|444.59|442.59|444.35|442.35|444.59|442.59|444.27|442.27|32
1610006360000|2021-01-07 07:59:20|444.34|442.34|444.75|442.75|444.75|442.75|444.34|442.34|32
1610006370000|2021-01-07 07:59:30|444.76|442.76|444.4|442.4|444.87|442.87|444.37|442.37|32
1610006380000|2021-01-07 07:59:40|444.43|442.43|444.23|442.23|444.47|442.47|444.11|442.11|34
1610006390000|2021-01-07 07:59:50|444.22|442.22|444.31|442.31|444.34|442.34|444.15|442.15|28
1610006400000|2021-01-07 08:00:00|444.33|442.33|444.88|442.88|444.9|442.9|444.33|442.33|28
1610006410000|2021-01-07 08:00:10|444.89|442.89|445.52|443.52|445.6|443.6|444.84|442.84|32
1610006420000|2021-01-07 08:00:20|445.54|443.54|445.78|443.78|445.79|443.79|445.46|443.46|27
1610006430000|2021-01-07 08:00:30|445.8|443.8|445.74|443.74|445.92|443.92|445.61|443.61|29
1610006440000|2021-01-07 08:00:40|445.75|443.75|446.02|444.02|446.24|444.24|445.75|443.75|31
1610006450000|2021-01-07 08:00:50|446.03|444.03|446.23|444.23|446.24|444.24|445.98|443.98|24
1610006460000|2021-01-07 08:01:00|446.24|444.24|446.75|444.75|446.95|444.95|446.24|444.24|29
1610006470000|2021-01-07 08:01:10|446.74|444.74|446.28|444.28|446.74|444.74|446.24|444.24|28
1610006480000|2021-01-07 08:01:20|446.3|444.3|446.56|444.56|447.11|445.11|446.26|444.26|36
1610006490000|2021-01-07 08:01:30|446.39|444.39|446.67|444.67|446.67|444.67|446.39|444.39|21
1610006500000|2021-01-07 08:01:40|446.7|444.7|446.59|444.59|447.02|445.02|446.57|444.57|30
1610006510000|2021-01-07 08:01:50|446.6|444.6|446.81|444.81|446.85|444.85|446.6|444.6|23
1610006520000|2021-01-07 08:02:00|446.8|444.8|446.89|444.89|446.89|444.89|446.49|444.49|31
1610006530000|2021-01-07 08:02:10|446.86|444.86|447.15|445.15|447.21|445.21|446.86|444.86|28
1610006540000|2021-01-07 08:02:20|447.16|445.16|447.09|445.09|447.17|445.17|446.91|444.91|20
1610006550000|2021-01-07 08:02:30|447.11|445.11|447.04|445.04|447.13|445.13|446.97|444.97|22
1610006560000|2021-01-07 08:02:40|447.05|445.05|446.96|444.96|447.13|445.13|446.96|444.96|32
1610006570000|2021-01-07 08:02:50|446.97|444.97|446.71|444.71|446.97|444.97|446.71|444.71|26
1610006580000|2021-01-07 08:03:00|446.79|444.79|447.03|445.03|447.05|445.05|446.73|444.73|24
1610006590000|2021-01-07 08:03:10|447.02|445.02|447.41|445.41|447.45|445.45|447.01|445.01|24
1610006600000|2021-01-07 08:03:20|447.39|445.39|447.19|445.19|447.39|445.39|447.09|445.09|32
1610006610000|2021-01-07 08:03:30|447.05|445.05|446.96|444.96|447.05|445.05|446.87|444.87|28
1610006620000|2021-01-07 08:03:40|446.95|444.95|446.93|444.93|446.99|444.99|446.9|444.9|29
1610006630000|2021-01-07 08:03:50|446.92|444.92|446.95|444.95|446.96|444.96|446.91|444.91|16
1610006640000|2021-01-07 08:04:00|446.94|444.94|447.03|445.03|447.04|445.04|446.93|444.93|17
1610006650000|2021-01-07 08:04:10|447.01|445.01|447.12|445.12|447.16|445.16|447.01|445.01|25
1610006660000|2021-01-07 08:04:20|447.13|445.13|446.95|444.95|447.13|445.13|446.78|444.78|28
1610006670000|2021-01-07 08:04:30|446.89|444.89|447.08|445.08|447.1|445.1|446.87|444.87|30
1610006680000|2021-01-07 08:04:40|447.11|445.11|447.09|445.09|447.12|445.12|447.01|445.01|15
1610006690000|2021-01-07 08:04:50|447.1|445.1|446.91|444.91|447.16|445.16|446.91|444.91|21
1610006700000|2021-01-07 08:05:00|446.9|444.9|447.04|445.04|447.04|445.04|446.84|444.84|22
1610006710000|2021-01-07 08:05:10|447.03|445.03|447|445|447.04|445.04|446.96|444.96|13
1610006720000|2021-01-07 08:05:20|446.99|444.99|446.94|444.94|447.02|445.02|446.94|444.94|27
1610006730000|2021-01-07 08:05:30|446.97|444.97|446.82|444.82|447|445|446.77|444.77|25
1610006740000|2021-01-07 08:05:40|446.85|444.85|446.82|444.82|446.87|444.87|446.79|444.79|18
1610006750000|2021-01-07 08:05:50|446.81|444.81|446.47|444.47|446.87|444.87|446.43|444.43|22
1610006760000|2021-01-07 08:06:00|446.48|444.48|446.79|444.79|446.83|444.83|446.47|444.47|27
1610006770000|2021-01-07 08:06:10|446.78|444.78|446.89|444.89|446.89|444.89|446.76|444.76|26
1610006780000|2021-01-07 08:06:20|446.93|444.93|446.74|444.74|446.93|444.93|446.74|444.74|23
1610006790000|2021-01-07 08:06:30|446.71|444.71|446.73|444.73|446.78|444.78|446.71|444.71|21
1610006800000|2021-01-07 08:06:40|446.74|444.74|446.44|444.44|446.78|444.78|446.44|444.44|28
1610006810000|2021-01-07 08:06:50|446.45|444.45|446.52|444.52|446.55|444.55|446.45|444.45|14
1610006820000|2021-01-07 08:07:00|446.55|444.55|446.5|444.5|446.55|444.55|446.4|444.4|15
1610006830000|2021-01-07 08:07:10|446.47|444.47|446.29|444.29|446.52|444.52|446.26|444.26|27
1610006840000|2021-01-07 08:07:20|446.28|444.28|446.25|444.25|446.31|444.31|446.25|444.25|20
1610006850000|2021-01-07 08:07:30|446.23|444.23|446.04|444.04|446.23|444.23|446.04|444.04|16
1610006860000|2021-01-07 08:07:40|446.07|444.07|445.73|443.73|446.07|444.07|445.73|443.73|20
1610006870000|2021-01-07 08:07:50|445.76|443.76|445.82|443.82|445.83|443.83|445.74|443.74|16
1610006880000|2021-01-07 08:08:00|445.83|443.83|446.01|444.01|446.05|444.05|445.82|443.82|22
1610006890000|2021-01-07 08:08:10|446|444|445.98|443.98|446.01|444.01|445.95|443.95|21
1610006900000|2021-01-07 08:08:20|446|444|446.11|444.11|446.17|444.17|445.99|443.99|18
1610006910000|2021-01-07 08:08:30|445.98|443.98|445.96|443.96|446.11|444.11|445.94|443.94|28
1610006920000|2021-01-07 08:08:40|445.98|443.98|446.04|444.04|446.04|444.04|445.95|443.95|23
1610006930000|2021-01-07 08:08:50|446.03|444.03|446.23|444.23|446.32|444.32|446.03|444.03|29
1610006940000|2021-01-07 08:09:00|446.22|444.22|446.08|444.08|446.29|444.29|446|444|22
1610006950000|2021-01-07 08:09:10|446.1|444.1|445.93|443.93|446.22|444.22|445.93|443.93|33
1610006960000|2021-01-07 08:09:20|445.89|443.89|445.7|443.7|445.93|443.93|445.7|443.7|26
1610006970000|2021-01-07 08:09:30|445.63|443.63|445.4|443.4|445.66|443.66|445.39|443.39|35
1610006980000|2021-01-07 08:09:40|445.44|443.44|445.42|443.42|445.44|443.44|445.35|443.35|26
1610006990000|2021-01-07 08:09:50|445.37|443.37|445.31|443.31|445.39|443.39|445.31|443.31|9
1610007000000|2021-01-07 08:10:00|445.26|443.26|445.63|443.63|445.66|443.66|445.07|443.07|32
1610007010000|2021-01-07 08:10:10|445.64|443.64|445.73|443.73|445.79|443.79|445.61|443.61|26
1610007020000|2021-01-07 08:10:20|445.75|443.75|445.75|443.75|445.82|443.82|445.7|443.7|19
1610007030000|2021-01-07 08:10:30|445.67|443.67|445.61|443.61|445.69|443.69|445.58|443.58|25
1610007040000|2021-01-07 08:10:40|445.6|443.6|445.33|443.33|445.63|443.63|445.29|443.29|22
1610007050000|2021-01-07 08:10:50|445.32|443.32|445.36|443.36|445.38|443.38|445.31|443.31|19
1610007060000|2021-01-07 08:11:00|445.35|443.35|445.22|443.22|445.36|443.36|445.22|443.22|17
1610007070000|2021-01-07 08:11:10|445.23|443.23|445.02|443.02|445.23|443.23|445.02|443.02|24
1610007080000|2021-01-07 08:11:20|445.06|443.06|444.84|442.84|445.11|443.11|444.84|442.84|23
1610007090000|2021-01-07 08:11:30|444.86|442.86|444.97|442.97|445.28|443.28|444.86|442.86|32
1610007100000|2021-01-07 08:11:40|444.93|442.93|444.84|442.84|444.97|442.97|444.8|442.8|22
1610007110000|2021-01-07 08:11:50|444.81|442.81|443.82|441.82|444.83|442.83|443.82|441.82|29
1610007120000|2021-01-07 08:12:00|443.84|441.84|443.9|441.9|444.04|442.04|443.77|441.77|30
1610007130000|2021-01-07 08:12:10|443.89|441.89|443.79|441.79|443.98|441.98|443.76|441.76|30
1610007140000|2021-01-07 08:12:20|443.81|441.81|443.85|441.85|443.87|441.87|443.75|441.75|24
1610007150000|2021-01-07 08:12:30|443.82|441.82|443.71|441.71|443.82|441.82|443.68|441.68|23
1610007160000|2021-01-07 08:12:40|443.74|441.74|443.74|441.74|443.99|441.99|443.68|441.68|35
1610007170000|2021-01-07 08:12:50|443.62|441.62|443.52|441.52|443.62|441.62|443.48|441.48|26
1610007180000|2021-01-07 08:13:00|443.48|441.48|443.15|441.15|443.53|441.53|443.15|441.15|26
1610007190000|2021-01-07 08:13:10|443.14|441.14|442.98|440.98|443.14|441.14|442.92|440.92|20
1610007200000|2021-01-07 08:13:20|443.02|441.02|442.94|440.94|443.09|441.09|442.8|440.8|25
1610007210000|2021-01-07 08:13:30|442.93|440.93|442.76|440.76|442.94|440.94|442.74|440.74|22
1610007220000|2021-01-07 08:13:40|442.77|440.77|442.83|440.83|442.85|440.85|442.77|440.77|25
1610007230000|2021-01-07 08:13:50|442.82|440.82|442.86|440.86|442.86|440.86|442.76|440.76|30
1610007240000|2021-01-07 08:14:00|442.87|440.87|443.04|441.04|443.04|441.04|442.86|440.86|29
1610007250000|2021-01-07 08:14:10|443.06|441.06|442.84|440.84|443.11|441.11|442.84|440.84|28
1610007260000|2021-01-07 08:14:20|442.87|440.87|442.68|440.68|442.89|440.89|442.65|440.65|28
1610007270000|2021-01-07 08:14:30|442.66|440.66|442.08|440.08|442.68|440.68|442.07|440.07|19
1610007280000|2021-01-07 08:14:40|442.11|440.11|441.89|439.89|442.11|440.11|441.87|439.87|15
1610007290000|2021-01-07 08:14:50|441.92|439.92|441.81|439.81|441.94|439.94|441.81|439.81|15
1610007300000|2021-01-07 08:15:00|441.78|439.78|441.52|439.52|441.79|439.79|441.52|439.52|16
1610007310000|2021-01-07 08:15:10|441.51|439.51|440.71|438.71|441.51|439.51|440.63|438.63|28
1610007320000|2021-01-07 08:15:20|440.72|438.72|440.49|438.49|440.74|438.74|440.49|438.49|26
1610007330000|2021-01-07 08:15:30|440.39|438.39|439.95|437.95|440.39|438.39|439.95|437.95|29
1610007340000|2021-01-07 08:15:40|439.96|437.96|439.47|437.47|439.96|437.96|439.47|437.47|19
1610007350000|2021-01-07 08:15:50|439.46|437.46|439.15|437.15|439.47|437.47|439.14|437.14|19
1610007360000|2021-01-07 08:16:00|439.16|437.16|438.22|436.22|439.29|437.29|438.22|436.22|31
1610007370000|2021-01-07 08:16:10|437.97|435.97|438.48|436.48|438.92|436.92|437.97|435.97|29
1610007380000|2021-01-07 08:16:20|438.47|436.47|437.61|435.61|438.47|436.47|437.53|435.53|30
1610007390000|2021-01-07 08:16:30|437.63|435.63|438.5|436.5|438.65|436.65|437.57|435.57|38
1610007400000|2021-01-07 08:16:40|438.48|436.48|438.28|436.28|438.69|436.69|437.96|435.96|38
1610007410000|2021-01-07 08:16:50|438.3|436.3|437.49|435.49|438.3|436.3|437.25|435.25|35
1610007420000|2021-01-07 08:17:00|437.7|435.7|438.47|436.47|438.57|436.57|437.52|435.52|36
1610007430000|2021-01-07 08:17:10|438.5|436.5|437.49|435.49|438.5|436.5|437.49|435.49|30
1610007440000|2021-01-07 08:17:20|437.48|435.48|437.27|435.27|437.89|435.89|437.27|435.27|37
1610007450000|2021-01-07 08:17:30|437.16|435.16|437.25|435.25|437.25|435.25|437.05|435.05|30
1610007460000|2021-01-07 08:17:40|437.24|435.24|437.26|435.26|437.43|435.43|437.24|435.24|34
1610007470000|2021-01-07 08:17:50|437.19|435.19|437.27|435.27|437.35|435.35|436.82|434.82|35
1610007480000|2021-01-07 08:18:00|437.26|435.26|436.41|434.41|437.26|435.26|436.41|434.41|34
1610007490000|2021-01-07 08:18:10|436.3|434.3|435.56|433.56|436.3|434.3|435.44|433.44|30
1610007500000|2021-01-07 08:18:20|435.75|433.75|435.68|433.68|436.35|434.35|435.68|433.68|33
1610007510000|2021-01-07 08:18:30|435.63|433.63|434.59|432.59|435.65|433.65|434.59|432.59|32
1610007520000|2021-01-07 08:18:40|434.52|432.52|435.66|433.66|435.81|433.81|434.52|432.52|34
1610007530000|2021-01-07 08:18:50|435.63|433.63|435.29|433.29|435.63|433.63|434.98|432.98|35
1610007540000|2021-01-07 08:19:00|435.3|433.3|435.18|433.18|435.46|433.46|434.84|432.84|30
1610007550000|2021-01-07 08:19:10|435.19|433.19|435.58|433.58|435.58|433.58|434.77|432.77|36
1610007560000|2021-01-07 08:19:20|435.53|433.53|436.19|434.19|436.19|434.19|435.52|433.52|32
1610007570000|2021-01-07 08:19:30|436.2|434.2|436.74|434.74|436.89|434.89|436.2|434.2|26
1610007580000|2021-01-07 08:19:40|436.81|434.81|437.5|435.5|437.8|435.8|436.81|434.81|35
1610007590000|2021-01-07 08:19:50|437.43|435.43|436.5|434.5|437.43|435.43|436.5|434.5|32
1610007600000|2021-01-07 08:20:00|436.53|434.53|437.36|435.36|437.37|435.37|436.53|434.53|33
1610007610000|2021-01-07 08:20:10|437.37|435.37|437.64|435.64|437.95|435.95|437.2|435.2|32
1610007620000|2021-01-07 08:20:20|437.8|435.8|438.03|436.03|438.04|436.04|437.67|435.67|23
1610007630000|2021-01-07 08:20:30|438.01|436.01|438.25|436.25|438.38|436.38|437.94|435.94|37
1610007640000|2021-01-07 08:20:40|438.31|436.31|438.71|436.71|438.79|436.79|438.31|436.31|29
1610007650000|2021-01-07 08:20:50|438.65|436.65|438.9|436.9|438.98|436.98|438.65|436.65|31
1610007660000|2021-01-07 08:21:00|438.84|436.84|438.64|436.64|438.94|436.94|438.28|436.28|32
1610007670000|2021-01-07 08:21:10|438.67|436.67|438.85|436.85|439.04|437.04|438.62|436.62|34
1610007680000|2021-01-07 08:21:20|438.84|436.84|438.3|436.3|438.84|436.84|438.22|436.22|28
1610007690000|2021-01-07 08:21:30|438.31|436.31|438.17|436.17|438.42|436.42|438.11|436.11|32
1610007700000|2021-01-07 08:21:40|438.21|436.21|438.19|436.19|438.55|436.55|438.03|436.03|34
1610007710000|2021-01-07 08:21:50|438.26|436.26|438.09|436.09|438.26|436.26|438.06|436.06|26
1610007720000|2021-01-07 08:22:00|438.11|436.11|437.76|435.76|438.22|436.22|437.76|435.76|33
1610007730000|2021-01-07 08:22:10|437.77|435.77|437.93|435.93|437.93|435.93|437.74|435.74|21
1610007740000|2021-01-07 08:22:20|437.95|435.95|438.63|436.63|438.68|436.68|437.95|435.95|34
1610007750000|2021-01-07 08:22:30|438.7|436.7|438.33|436.33|438.7|436.7|438.27|436.27|37
1610007760000|2021-01-07 08:22:40|438.39|436.39|438.03|436.03|438.39|436.39|438.03|436.03|27
1610007770000|2021-01-07 08:22:50|437.95|435.95|437.05|435.05|438.1|436.1|436.96|434.96|29
1610007780000|2021-01-07 08:23:00|437.02|435.02|436.23|434.23|437.09|435.09|436.23|434.23|31
1610007790000|2021-01-07 08:23:10|436.3|434.3|435.77|433.77|436.43|434.43|435.77|433.77|33
1610007800000|2021-01-07 08:23:20|435.7|433.7|435.69|433.69|435.88|433.88|435.69|433.69|27
1610007810000|2021-01-07 08:23:30|435.68|433.68|435.67|433.67|435.72|433.72|435.01|433.01|36
1610007820000|2021-01-07 08:23:40|435.66|433.66|435.95|433.95|435.96|433.96|435.64|433.64|32
1610007830000|2021-01-07 08:23:50|435.94|433.94|435.03|433.03|435.94|433.94|435.03|433.03|36
1610007840000|2021-01-07 08:24:00|435.04|433.04|435.12|433.12|435.12|433.12|434.83|432.83|24
1610007850000|2021-01-07 08:24:10|435.2|433.2|435.28|433.28|435.53|433.53|435.12|433.12|29
1610007860000|2021-01-07 08:24:20|435.29|433.29|435.5|433.5|435.5|433.5|435.25|433.25|31
1610007870000|2021-01-07 08:24:30|435.51|433.51|435.51|433.51|435.55|433.55|435.29|433.29|30
1610007880000|2021-01-07 08:24:40|435.38|433.38|435.95|433.95|435.96|433.96|435.38|433.38|27
1610007890000|2021-01-07 08:24:50|435.96|433.96|436.12|434.12|436.12|434.12|435.84|433.84|30
1610007900000|2021-01-07 08:25:00|436.13|434.13|437.04|435.04|437.1|435.1|436.13|434.13|27
1610007910000|2021-01-07 08:25:10|437.06|435.06|437.68|435.68|437.83|435.83|436.96|434.96|23
1610007920000|2021-01-07 08:25:20|437.65|435.65|438.49|436.49|438.49|436.49|437.65|435.65|26
1610007930000|2021-01-07 08:25:30|438.43|436.43|438.48|436.48|438.48|436.48|438.28|436.28|36
1610007940000|2021-01-07 08:25:40|438.55|436.55|438.81|436.81|438.87|436.87|438.55|436.55|32
1610007950000|2021-01-07 08:25:50|438.85|436.85|438.94|436.94|439.02|437.02|438.82|436.82|34
1610007960000|2021-01-07 08:26:00|438.91|436.91|439.4|437.4|439.44|437.44|438.9|436.9|27
1610007970000|2021-01-07 08:26:10|439.46|437.46|439.59|437.59|439.65|437.65|439.46|437.46|24
1610007980000|2021-01-07 08:26:20|439.6|437.6|439.68|437.68|439.78|437.78|439.54|437.54|19
1610007990000|2021-01-07 08:26:30|439.7|437.7|440.3|438.3|440.32|438.32|439.7|437.7|14
1610008000000|2021-01-07 08:26:40|440.33|438.33|440.69|438.69|440.69|438.69|440.33|438.33|23
1610008010000|2021-01-07 08:26:50|440.68|438.68|440.85|438.85|440.85|438.85|440.68|438.68|20
1610008020000|2021-01-07 08:27:00|440.83|438.83|441.45|439.45|441.49|439.49|440.83|438.83|29
1610008030000|2021-01-07 08:27:10|441.47|439.47|441.54|439.54|441.56|439.56|441.4|439.4|24
1610008040000|2021-01-07 08:27:20|441.56|439.56|441.65|439.65|441.7|439.7|441.46|439.46|28
1610008050000|2021-01-07 08:27:30|441.81|439.81|441.46|439.46|441.92|439.92|441.46|439.46|27
1610008060000|2021-01-07 08:27:40|441.42|439.42|441.8|439.8|441.8|439.8|441.41|439.41|22
1610008070000|2021-01-07 08:27:50|441.71|439.71|441.82|439.82|441.84|439.84|441.58|439.58|28
1610008080000|2021-01-07 08:28:00|441.79|439.79|442.01|440.01|442.09|440.09|441.79|439.79|28
1610008090000|2021-01-07 08:28:10|442.02|440.02|442|440|442.06|440.06|441.96|439.96|21
1610008100000|2021-01-07 08:28:20|442.05|440.05|441.91|439.91|442.1|440.1|441.9|439.9|30
1610008110000|2021-01-07 08:28:30|441.96|439.96|443.11|441.11|443.21|441.21|441.96|439.96|33
1610008120000|2021-01-07 08:28:40|443.16|441.16|443.22|441.22|443.33|441.33|443.04|441.04|21
1610008130000|2021-01-07 08:28:50|443.48|441.48|443.47|441.47|443.48|441.48|443.19|441.19|17
1610008140000|2021-01-07 08:29:00|443.23|441.23|443.22|441.22|443.47|441.47|443.19|441.19|26
1610008150000|2021-01-07 08:29:10|443.21|441.21|442.87|440.87|443.21|441.21|442.79|440.79|29
1610008160000|2021-01-07 08:29:20|442.86|440.86|443.03|441.03|443.07|441.07|442.66|440.66|25
1610008170000|2021-01-07 08:29:30|443.04|441.04|442.87|440.87|443.07|441.07|442.87|440.87|22
1610008180000|2021-01-07 08:29:40|442.98|440.98|442.45|440.45|442.98|440.98|442.45|440.45|19
1610008190000|2021-01-07 08:29:50|442.48|440.48|441.89|439.89|442.48|440.48|441.88|439.88|27
1610008200000|2021-01-07 08:30:00|441.87|439.87|441.61|439.61|441.91|439.91|441.57|439.57|30
1610008210000|2021-01-07 08:30:10|441.62|439.62|441.46|439.46|441.67|439.67|441.46|439.46|23
1610008220000|2021-01-07 08:30:20|441.42|439.42|441.85|439.85|441.85|439.85|441.42|439.42|28
1610008230000|2021-01-07 08:30:30|442.09|440.09|442.3|440.3|442.3|440.3|442.09|440.09|20
1610008240000|2021-01-07 08:30:40|442.32|440.32|442.47|440.47|442.49|440.49|442.27|440.27|30
1610008250000|2021-01-07 08:30:50|442.5|440.5|442.54|440.54|442.85|440.85|442.47|440.47|18
1610008260000|2021-01-07 08:31:00|442.53|440.53|442.45|440.45|442.67|440.67|442.4|440.4|31
1610008270000|2021-01-07 08:31:10|442.48|440.48|442.39|440.39|442.68|440.68|442.35|440.35|29
1610008280000|2021-01-07 08:31:20|442.4|440.4|442.78|440.78|442.78|440.78|442.38|440.38|35
1610008290000|2021-01-07 08:31:30|442.77|440.77|443.24|441.24|443.68|441.68|442.77|440.77|36
1610008300000|2021-01-07 08:31:40|443.29|441.29|443.12|441.12|443.29|441.29|443|441|33
1610008310000|2021-01-07 08:31:50|443.1|441.1|443.19|441.19|443.31|441.31|443.1|441.1|25
1610008320000|2021-01-07 08:32:00|443.14|441.14|443.22|441.22|443.23|441.23|443.09|441.09|28
1610008330000|2021-01-07 08:32:10|443.24|441.24|443.49|441.49|443.56|441.56|443.24|441.24|24
1610008340000|2021-01-07 08:32:20|443.57|441.57|443.18|441.18|443.57|441.57|443.1|441.1|31
1610008350000|2021-01-07 08:32:30|443.19|441.19|443.33|441.33|443.42|441.42|443.19|441.19|31
1610008360000|2021-01-07 08:32:40|443.29|441.29|443.64|441.64|443.66|441.66|443.26|441.26|26
1610008370000|2021-01-07 08:32:50|443.69|441.69|443.86|441.86|444|442|443.68|441.68|23
1610008380000|2021-01-07 08:33:00|443.83|441.83|443.84|441.84|443.87|441.87|443.78|441.78|23
1610008390000|2021-01-07 08:33:10|443.85|441.85|443.88|441.88|443.92|441.92|443.81|441.81|14
1610008400000|2021-01-07 08:33:20|443.9|441.9|443.77|441.77|443.93|441.93|443.75|441.75|26
1610008410000|2021-01-07 08:33:30|443.78|441.78|443.9|441.9|443.9|441.9|443.77|441.77|20
1610008420000|2021-01-07 08:33:40|443.85|441.85|443.92|441.92|443.94|441.94|443.82|441.82|18
1610008430000|2021-01-07 08:33:50|443.93|441.93|444.14|442.14|444.14|442.14|443.87|441.87|18
1610008440000|2021-01-07 08:34:00|444.13|442.13|444.17|442.17|444.23|442.23|444.13|442.13|13
1610008450000|2021-01-07 08:34:10|444.18|442.18|443.95|441.95|444.21|442.21|443.79|441.79|12
1610008460000|2021-01-07 08:34:20|443.97|441.97|444.23|442.23|444.32|442.32|443.97|441.97|19
1610008470000|2021-01-07 08:34:30|444.19|442.19|444.15|442.15|444.34|442.34|444.08|442.08|24
1610008480000|2021-01-07 08:34:40|444.16|442.16|444.33|442.33|444.33|442.33|444.11|442.11|23
1610008490000|2021-01-07 08:34:50|444.34|442.34|444.42|442.42|444.42|442.42|444.34|442.34|18
1610008500000|2021-01-07 08:35:00|444.43|442.43|444.7|442.7|444.73|442.73|444.43|442.43|20
1610008510000|2021-01-07 08:35:10|444.68|442.68|444.52|442.52|444.68|442.68|444.43|442.43|18
1610008520000|2021-01-07 08:35:20|444.37|442.37|444.35|442.35|444.48|442.48|444.27|442.27|32
1610008530000|2021-01-07 08:35:30|444.34|442.34|444.5|442.5|444.5|442.5|444.34|442.34|14
1610008540000|2021-01-07 08:35:40|444.51|442.51|444.47|442.47|444.52|442.52|444.41|442.41|21
1610008550000|2021-01-07 08:35:50|444.46|442.46|445.39|443.39|445.51|443.51|444.46|442.46|26
1610008560000|2021-01-07 08:36:00|445.38|443.38|446.04|444.04|446.06|444.06|445.35|443.35|24
1610008570000|2021-01-07 08:36:10|446.03|444.03|445.78|443.78|446.03|444.03|445.75|443.75|30
1610008580000|2021-01-07 08:36:20|445.75|443.75|445.71|443.71|445.76|443.76|445.62|443.62|20
1610008590000|2021-01-07 08:36:30|445.69|443.69|445.48|443.48|445.88|443.88|445.48|443.48|19
1610008600000|2021-01-07 08:36:40|445.47|443.47|445.59|443.59|445.59|443.59|445.45|443.45|21
1610008610000|2021-01-07 08:36:50|445.65|443.65|445.5|443.5|445.73|443.73|445.47|443.47|24
1610008620000|2021-01-07 08:37:00|445.53|443.53|445.82|443.82|445.84|443.84|445.53|443.53|26
1610008630000|2021-01-07 08:37:10|445.74|443.74|445.85|443.85|445.9|443.9|445.74|443.74|21
1610008640000|2021-01-07 08:37:20|445.79|443.79|445.6|443.6|445.79|443.79|445.57|443.57|25
1610008650000|2021-01-07 08:37:30|445.59|443.59|445.57|443.57|445.61|443.61|445.56|443.56|12
1610008660000|2021-01-07 08:37:40|445.58|443.58|445.87|443.87|445.93|443.93|445.56|443.56|26
1610008670000|2021-01-07 08:37:50|445.89|443.89|445.77|443.77|445.94|443.94|445.74|443.74|29
1610008680000|2021-01-07 08:38:00|445.79|443.79|445.79|443.79|445.84|443.84|445.77|443.77|12
1610008690000|2021-01-07 08:38:10|445.77|443.77|445.78|443.78|445.81|443.81|445.75|443.75|24
1610008700000|2021-01-07 08:38:20|445.79|443.79|445.77|443.77|445.8|443.8|445.74|443.74|24
1610008710000|2021-01-07 08:38:30|445.78|443.78|445.91|443.91|445.91|443.91|445.78|443.78|15
1610008720000|2021-01-07 08:38:40|445.96|443.96|446.13|444.13|446.22|444.22|445.29|443.29|24
1610008730000|2021-01-07 08:38:50|446.12|444.12|445.68|443.68|446.16|444.16|445.68|443.68|26
1610008740000|2021-01-07 08:39:00|445.69|443.69|446.04|444.04|446.1|444.1|445.69|443.69|25
1610008750000|2021-01-07 08:39:10|446.06|444.06|446.37|444.37|446.37|444.37|446.01|444.01|25
1610008760000|2021-01-07 08:39:20|446.35|444.35|446.49|444.49|446.5|444.5|446.35|444.35|21
1610008770000|2021-01-07 08:39:30|446.48|444.48|446.74|444.74|446.85|444.85|446.45|444.45|20
1610008780000|2021-01-07 08:39:40|446.82|444.82|446.53|444.53|446.82|444.82|446.48|444.48|24
1610008790000|2021-01-07 08:39:50|446.55|444.55|447.08|445.08|447.08|445.08|446.52|444.52|29
1610008800000|2021-01-07 08:40:00|447.03|445.03|446.97|444.97|447.08|445.08|446.89|444.89|24
1610008810000|2021-01-07 08:40:10|446.95|444.95|446.93|444.93|446.97|444.97|446.87|444.87|20
1610008820000|2021-01-07 08:40:20|446.94|444.94|446.68|444.68|446.96|444.96|446.68|444.68|25
1610008830000|2021-01-07 08:40:30|446.63|444.63|446.45|444.45|446.63|444.63|446.42|444.42|19
1610008840000|2021-01-07 08:40:40|446.46|444.46|446.49|444.49|446.5|444.5|446.46|444.46|8
1610008850000|2021-01-07 08:40:50|446.45|444.45|446.75|444.75|446.76|444.76|446.43|444.43|32
1610008860000|2021-01-07 08:41:00|446.74|444.74|446.6|444.6|446.78|444.78|446.57|444.57|20
1610008870000|2021-01-07 08:41:10|446.58|444.58|446.47|444.47|446.58|444.58|446.41|444.41|10
1610008880000|2021-01-07 08:41:20|446.5|444.5|445.84|443.84|446.5|444.5|445.84|443.84|23
1610008890000|2021-01-07 08:41:30|445.85|443.85|445.97|443.97|445.98|443.98|445.85|443.85|18
1610008900000|2021-01-07 08:41:40|445.98|443.98|445.99|443.99|446.03|444.03|445.92|443.92|22
1610008910000|2021-01-07 08:41:50|446.01|444.01|445.93|443.93|446.07|444.07|445.93|443.93|25
1610008920000|2021-01-07 08:42:00|445.91|443.91|445.87|443.87|445.91|443.91|445.79|443.79|12
1610008930000|2021-01-07 08:42:10|445.86|443.86|446.08|444.08|446.1|444.1|445.86|443.86|17
1610008940000|2021-01-07 08:42:20|446.09|444.09|446.29|444.29|446.29|444.29|446.08|444.08|11
1610008950000|2021-01-07 08:42:30|446.33|444.33|446.98|444.98|447.04|445.04|446.33|444.33|29
1610008960000|2021-01-07 08:42:40|446.97|444.97|446.88|444.88|446.98|444.98|446.88|444.88|12
1610008970000|2021-01-07 08:42:50|446.86|444.86|446.92|444.92|446.96|444.96|446.74|444.74|16
1610008980000|2021-01-07 08:43:00|446.93|444.93|447.09|445.09|447.09|445.09|446.93|444.93|10
1610008990000|2021-01-07 08:43:10|447.11|445.11|446.74|444.74|447.15|445.15|446.74|444.74|26
1610009000000|2021-01-07 08:43:20|446.73|444.73|446.79|444.79|446.79|444.79|446.68|444.68|22
1610009010000|2021-01-07 08:43:30|446.83|444.83|447.23|445.23|447.38|445.38|446.81|444.81|20
1610009020000|2021-01-07 08:43:40|447.22|445.22|447.32|445.32|447.34|445.34|447.21|445.21|23
1610009030000|2021-01-07 08:43:50|447.33|445.33|447.68|445.68|447.7|445.7|447.29|445.29|28
1610009040000|2021-01-07 08:44:00|447.7|445.7|447.93|445.93|447.93|445.93|447.68|445.68|21
1610009050000|2021-01-07 08:44:10|447.94|445.94|448|446|448.04|446.04|447.91|445.91|21
1610009060000|2021-01-07 08:44:20|448.02|446.02|448.34|446.34|448.38|446.38|448.01|446.01|18
1610009070000|2021-01-07 08:44:30|448.39|446.39|448.91|446.91|448.91|446.91|448.32|446.32|22
1610009080000|2021-01-07 08:44:40|449|447|449.06|447.06|449.06|447.06|448.99|446.99|8
1610009090000|2021-01-07 08:44:50|449.07|447.07|449.04|447.04|449.16|447.16|449.04|447.04|14
1610009100000|2021-01-07 08:45:00|449.05|447.05|448.03|446.03|449.07|447.07|448.02|446.02|36
1610009110000|2021-01-07 08:45:10|448.02|446.02|447.92|445.92|448.02|446.02|447.86|445.86|24
1610009120000|2021-01-07 08:45:20|447.88|445.88|447.89|445.89|447.97|445.97|447.85|445.85|28
1610009130000|2021-01-07 08:45:30|447.86|445.86|447.95|445.95|447.98|445.98|447.85|445.85|32
1610009140000|2021-01-07 08:45:40|447.96|445.96|448.1|446.1|448.1|446.1|447.9|445.9|13
1610009150000|2021-01-07 08:45:50|448.12|446.12|448.18|446.18|448.2|446.2|448.11|446.11|25
1610009160000|2021-01-07 08:46:00|448.17|446.17|447.95|445.95|448.18|446.18|447.86|445.86|27
1610009170000|2021-01-07 08:46:10|447.97|445.97|447.64|445.64|447.97|445.97|447.63|445.63|28
1610009180000|2021-01-07 08:46:20|447.51|445.51|447.46|445.46|447.57|445.57|447.33|445.33|24
1610009190000|2021-01-07 08:46:30|447.48|445.48|447.24|445.24|447.61|445.61|447.2|445.2|27
1610009200000|2021-01-07 08:46:40|447.23|445.23|447.18|445.18|447.27|445.27|447.18|445.18|24
1610009210000|2021-01-07 08:46:50|447.19|445.19|447.39|445.39|447.41|445.41|447.16|445.16|23
1610009220000|2021-01-07 08:47:00|447.4|445.4|447.43|445.43|447.43|445.43|447.34|445.34|20
1610009230000|2021-01-07 08:47:10|447.41|445.41|447.43|445.43|447.49|445.49|447.37|445.37|20
1610009240000|2021-01-07 08:47:20|447.44|445.44|447.68|445.68|447.71|445.71|447.44|445.44|26
1610009250000|2021-01-07 08:47:30|447.7|445.7|447.5|445.5|447.74|445.74|447.49|445.49|28
1610009260000|2021-01-07 08:47:40|447.48|445.48|447.55|445.55|447.55|445.55|447.27|445.27|27
1610009270000|2021-01-07 08:47:50|447.58|445.58|447.77|445.77|447.83|445.83|447.58|445.58|25
1610009280000|2021-01-07 08:48:00|447.76|445.76|448.24|446.24|448.24|446.24|447.74|445.74|26
1610009290000|2021-01-07 08:48:10|448.2|446.2|448.61|446.61|448.64|446.64|448.2|446.2|26
1610009300000|2021-01-07 08:48:20|448.63|446.63|448.65|446.65|448.7|446.7|448.59|446.59|24
1610009310000|2021-01-07 08:48:30|448.75|446.75|448.65|446.65|448.79|446.79|448.59|446.59|27
1610009320000|2021-01-07 08:48:40|448.72|446.72|448.64|446.64|448.73|446.73|448.23|446.23|19
1610009330000|2021-01-07 08:48:50|448.68|446.68|448.61|446.61|448.69|446.69|448.58|446.58|27
1610009340000|2021-01-07 08:49:00|448.59|446.59|448.22|446.22|448.65|446.65|448.17|446.17|27
1610009350000|2021-01-07 08:49:10|448.21|446.21|448.22|446.22|448.35|446.35|448.15|446.15|20
1610009360000|2021-01-07 08:49:20|448.21|446.21|448.34|446.34|448.36|446.36|448.14|446.14|27
1610009370000|2021-01-07 08:49:30|448.35|446.35|448.33|446.33|448.38|446.38|448.25|446.25|21
1610009380000|2021-01-07 08:49:40|448.29|446.29|448.07|446.07|448.29|446.29|448.07|446.07|25
1610009390000|2021-01-07 08:49:50|448.03|446.03|447.87|445.87|448.07|446.07|447.81|445.81|23
1610009400000|2021-01-07 08:50:00|447.83|445.83|447.49|445.49|447.88|445.88|447.39|445.39|27
1610009410000|2021-01-07 08:50:10|447.61|445.61|447.72|445.72|447.78|445.78|447.5|445.5|28
1610009420000|2021-01-07 08:50:20|447.73|445.73|447.93|445.93|447.93|445.93|447.6|445.6|32
1610009430000|2021-01-07 08:50:30|447.95|445.95|448.23|446.23|448.24|446.24|447.95|445.95|17
1610009440000|2021-01-07 08:50:40|448.24|446.24|448.33|446.33|448.4|446.4|448.19|446.19|19
1610009450000|2021-01-07 08:50:50|448.39|446.39|448.6|446.6|448.64|446.64|448.33|446.33|25
1610009460000|2021-01-07 08:51:00|448.59|446.59|448.41|446.41|448.6|446.6|448.41|446.41|14
1610009470000|2021-01-07 08:51:10|448.42|446.42|448.7|446.7|448.7|446.7|448.42|446.42|22
1610009480000|2021-01-07 08:51:20|448.69|446.69|448.76|446.76|448.77|446.77|448.58|446.58|17
1610009490000|2021-01-07 08:51:30|448.67|446.67|448.79|446.79|448.83|446.83|448.65|446.65|13
1610009500000|2021-01-07 08:51:40|448.8|446.8|449.04|447.04|449.08|447.08|448.77|446.77|20
1610009510000|2021-01-07 08:51:50|449.05|447.05|449.64|447.64|449.65|447.65|449.05|447.05|23
1610009520000|2021-01-07 08:52:00|449.63|447.63|449.58|447.58|449.66|447.66|449.58|447.58|17
1610009530000|2021-01-07 08:52:10|449.64|447.64|449.71|447.71|449.94|447.94|449.34|447.34|22
1610009540000|2021-01-07 08:52:20|449.72|447.72|449.31|447.31|449.75|447.75|449.27|447.27|31
1610009550000|2021-01-07 08:52:30|449.35|447.35|449.35|447.35|449.41|447.41|449.06|447.06|28
1610009560000|2021-01-07 08:52:40|449.34|447.34|448.82|446.82|449.34|447.34|448.82|446.82|16
1610009570000|2021-01-07 08:52:50|448.77|446.77|448.78|446.78|448.89|446.89|448.68|446.68|28
1610009580000|2021-01-07 08:53:00|448.79|446.79|449.17|447.17|449.2|447.2|448.77|446.77|21
1610009590000|2021-01-07 08:53:10|449.16|447.16|449.15|447.15|449.21|447.21|449.13|447.13|18
1610009600000|2021-01-07 08:53:20|449.14|447.14|449.2|447.2|449.21|447.21|449.14|447.14|13
1610009610000|2021-01-07 08:53:30|449.21|447.21|448.97|446.97|449.21|447.21|448.97|446.97|24
1610009620000|2021-01-07 08:53:40|448.92|446.92|448.87|446.87|449.02|447.02|448.83|446.83|24
1610009630000|2021-01-07 08:53:50|448.86|446.86|448.72|446.72|448.86|446.86|448.68|446.68|21
1610009640000|2021-01-07 08:54:00|448.71|446.71|448.63|446.63|448.73|446.73|448.56|446.56|22
1610009650000|2021-01-07 08:54:10|448.65|446.65|448.92|446.92|448.95|446.95|448.63|446.63|27
1610009660000|2021-01-07 08:54:20|448.93|446.93|448.77|446.77|448.96|446.96|448.75|446.75|26
1610009670000|2021-01-07 08:54:30|448.75|446.75|448.73|446.73|448.82|446.82|448.73|446.73|26
1610009680000|2021-01-07 08:54:40|448.76|446.76|448.86|446.86|448.86|446.86|448.68|446.68|19
1610009690000|2021-01-07 08:54:50|448.88|446.88|448.72|446.72|448.88|446.88|448.67|446.67|20
1610009700000|2021-01-07 08:55:00|448.73|446.73|448.44|446.44|448.73|446.73|448.32|446.32|20
1610009710000|2021-01-07 08:55:10|448.41|446.41|448.78|446.78|448.78|446.78|448.4|446.4|20
1610009720000|2021-01-07 08:55:20|448.79|446.79|448.86|446.86|448.92|446.92|448.78|446.78|13
1610009730000|2021-01-07 08:55:30|448.91|446.91|449.38|447.38|449.39|447.39|448.74|446.74|28
1610009740000|2021-01-07 08:55:40|449.4|447.4|449.31|447.31|449.41|447.41|449.2|447.2|21
1610009750000|2021-01-07 08:55:50|449.41|447.41|449.41|447.41|449.41|447.41|449.31|447.31|9
1610009760000|2021-01-07 08:56:00|449.38|447.38|449.39|447.39|449.4|447.4|449.31|447.31|7
1610009770000|2021-01-07 08:56:10|449.4|447.4|449.85|447.85|449.86|447.86|449.38|447.38|12
1610009780000|2021-01-07 08:56:20|449.86|447.86|449.83|447.83|449.86|447.86|449.83|447.83|6
1610009790000|2021-01-07 08:56:30|449.82|447.82|449.6|447.6|449.83|447.83|449.6|447.6|13
1610009800000|2021-01-07 08:56:40|449.59|447.59|449.52|447.52|449.59|447.59|449.52|447.52|4
1610009810000|2021-01-07 08:56:50|449.51|447.51|449.44|447.44|449.64|447.64|449.43|447.43|7
1610009820000|2021-01-07 08:57:00|449.42|447.42|449.29|447.29|449.42|447.42|449.22|447.22|22
1610009830000|2021-01-07 08:57:10|449.3|447.3|449.17|447.17|449.3|447.3|449.16|447.16|25
1610009840000|2021-01-07 08:57:20|449.2|447.2|448.8|446.8|449.2|447.2|448.79|446.79|21
1610009850000|2021-01-07 08:57:30|448.79|446.79|448.92|446.92|448.92|446.92|448.76|446.76|19
1610009860000|2021-01-07 08:57:40|448.93|446.93|449.01|447.01|449.02|447.02|448.93|446.93|17
1610009870000|2021-01-07 08:57:50|448.96|446.96|449.04|447.04|449.08|447.08|448.96|446.96|19
1610009880000|2021-01-07 08:58:00|449.08|447.08|449.07|447.07|449.08|447.08|448.99|446.99|23
1610009890000|2021-01-07 08:58:10|449.05|447.05|449.1|447.1|449.13|447.13|449.05|447.05|21
1610009900000|2021-01-07 08:58:20|449.11|447.11|449.58|447.58|449.58|447.58|449.1|447.1|17
1610009910000|2021-01-07 08:58:30|449.55|447.55|449.62|447.62|449.65|447.65|449.55|447.55|10
1610009920000|2021-01-07 08:58:40|449.63|447.63|449.76|447.76|449.77|447.77|449.63|447.63|21
1610009930000|2021-01-07 08:58:50|449.77|447.77|449.74|447.74|449.78|447.78|449.71|447.71|19
1610009940000|2021-01-07 08:59:00|449.76|447.76|449.78|447.78|449.79|447.79|449.65|447.65|25
1610009950000|2021-01-07 08:59:10|449.79|447.79|449.44|447.44|449.8|447.8|449.41|447.41|16
1610009960000|2021-01-07 08:59:20|449.43|447.43|449.49|447.49|449.49|447.49|449.3|447.3|21
1610009970000|2021-01-07 08:59:30|449.48|447.48|449.26|447.26|449.48|447.48|449.25|447.25|11
1610009980000|2021-01-07 08:59:40|449.2|447.2|449.34|447.34|449.37|447.37|449.18|447.18|25
1610009990000|2021-01-07 08:59:50|449.3|447.3|449.01|447.01|449.3|447.3|448.9|446.9|26
1610010000000|2021-01-07 09:00:00|449.02|447.02|448.82|446.82|449.03|447.03|448.8|446.8|24
1610010010000|2021-01-07 09:00:10|448.84|446.84|448.44|446.44|448.84|446.84|448.43|446.43|31
1610010020000|2021-01-07 09:00:20|448.45|446.45|448.52|446.52|448.55|446.55|448.28|446.28|27
1610010030000|2021-01-07 09:00:30|448.51|446.51|448.41|446.41|448.51|446.51|448.39|446.39|16
1610010040000|2021-01-07 09:00:40|448.4|446.4|448.56|446.56|448.56|446.56|448.37|446.37|14
1610010050000|2021-01-07 09:00:50|448.54|446.54|448.64|446.64|448.66|446.66|448.54|446.54|12
1610010060000|2021-01-07 09:01:00|448.65|446.65|448.55|446.55|448.65|446.65|448.55|446.55|10
1610010070000|2021-01-07 09:01:10|448.56|446.56|448.46|446.46|448.56|446.56|448.46|446.46|10
1610010080000|2021-01-07 09:01:20|448.47|446.47|448.48|446.48|448.5|446.5|448.47|446.47|4
1610010090000|2021-01-07 09:01:30|448.46|446.46|448.4|446.4|448.46|446.46|448.4|446.4|7
1610010100000|2021-01-07 09:01:40|448.41|446.41|448.34|446.34|448.41|446.41|448.34|446.34|15
1610010110000|2021-01-07 09:01:50|448.31|446.31|448.3|446.3|448.36|446.36|448.28|446.28|13
1610010120000|2021-01-07 09:02:00|448.26|446.26|448.2|446.2|448.29|446.29|448.2|446.2|7
1610010130000|2021-01-07 09:02:10|448.21|446.21|448.19|446.19|448.21|446.21|448.19|446.19|7
1610010140000|2021-01-07 09:02:20|448.2|446.2|448.29|446.29|448.29|446.29|448.19|446.19|12
1610010150000|2021-01-07 09:02:30|448.3|446.3|448.31|446.31|448.31|446.31|448.29|446.29|7
1610010160000|2021-01-07 09:02:40|448.29|446.29|448.3|446.3|448.31|446.31|448.29|446.29|16
1610010170000|2021-01-07 09:02:50|448.29|446.29|448.34|446.34|448.34|446.34|448.29|446.29|9
1610010180000|2021-01-07 09:03:00|448.33|446.33|448.49|446.49|448.53|446.53|448.32|446.32|11
1610010190000|2021-01-07 09:03:10|448.48|446.48|448.62|446.62|448.7|446.7|448.45|446.45|12
1610010200000|2021-01-07 09:03:20|448.69|446.69|448.88|446.88|448.88|446.88|448.62|446.62|7
1610010210000|2021-01-07 09:03:30|448.95|446.95|449.12|447.12|449.13|447.13|448.95|446.95|12
1610010220000|2021-01-07 09:03:40|449.18|447.18|449.22|447.22|449.34|447.34|449.18|447.18|16
1610010230000|2021-01-07 09:03:50|449.21|447.21|448.77|446.77|449.26|447.26|448.75|446.75|25
1610010240000|2021-01-07 09:04:00|448.78|446.78|448.83|446.83|448.83|446.83|448.77|446.77|11
1610010250000|2021-01-07 09:04:10|448.86|446.86|448.87|446.87|448.92|446.92|448.86|446.86|15
1610010260000|2021-01-07 09:04:20|448.88|446.88|448.67|446.67|448.88|446.88|448.67|446.67|10
1610010270000|2021-01-07 09:04:30|448.65|446.65|448.52|446.52|448.75|446.75|448.52|446.52|8
1610010280000|2021-01-07 09:04:40|448.49|446.49|447.73|445.73|448.49|446.49|447.69|445.69|18
1610010290000|2021-01-07 09:04:50|447.71|445.71|447.44|445.44|447.78|445.78|447.42|445.42|30
1610010300000|2021-01-07 09:05:00|447.42|445.42|447.32|445.32|447.42|445.42|447.32|445.32|21
1610010310000|2021-01-07 09:05:10|447.35|445.35|447.23|445.23|447.39|445.39|447.23|445.23|18
1610010320000|2021-01-07 09:05:20|447.17|445.17|446.88|444.88|447.19|445.19|446.78|444.78|28
1610010330000|2021-01-07 09:05:30|446.87|444.87|446.86|444.86|446.88|444.88|446.79|444.79|22
1610010340000|2021-01-07 09:05:40|446.87|444.87|446.98|444.98|446.98|444.98|446.87|444.87|20
1610010350000|2021-01-07 09:05:50|447.04|445.04|447.01|445.01|447.06|445.06|447|445|17
1610010360000|2021-01-07 09:06:00|447.02|445.02|447.16|445.16|447.24|445.24|447|445|20
1610010370000|2021-01-07 09:06:10|447.17|445.17|447.06|445.06|447.33|445.33|447.04|445.04|28
1610010380000|2021-01-07 09:06:20|447.04|445.04|446.94|444.94|447.05|445.05|446.92|444.92|19
1610010390000|2021-01-07 09:06:30|446.91|444.91|446.89|444.89|446.98|444.98|446.83|444.83|22
1610010400000|2021-01-07 09:06:40|446.95|444.95|447.16|445.16|447.18|445.18|446.95|444.95|16
1610010410000|2021-01-07 09:06:50|447.17|445.17|446.9|444.9|447.18|445.18|446.9|444.9|24
1610010420000|2021-01-07 09:07:00|446.89|444.89|447.13|445.13|447.13|445.13|446.88|444.88|23
1610010430000|2021-01-07 09:07:10|447.14|445.14|447.49|445.49|447.49|445.49|447.14|445.14|18
1610010440000|2021-01-07 09:07:20|447.53|445.53|447.94|445.94|447.94|445.94|447.49|445.49|23
1610010450000|2021-01-07 09:07:30|447.93|445.93|448.41|446.41|448.48|446.48|447.92|445.92|23
1610010460000|2021-01-07 09:07:40|448.44|446.44|448.52|446.52|448.53|446.53|448.44|446.44|17
1610010470000|2021-01-07 09:07:50|448.53|446.53|448.67|446.67|448.93|446.93|448.53|446.53|27
1610010480000|2021-01-07 09:08:00|448.45|446.45|448.24|446.24|448.45|446.45|448.24|446.24|20
1610010490000|2021-01-07 09:08:10|448.27|446.27|447.22|445.22|448.27|446.27|447.18|445.18|29
1610010500000|2021-01-07 09:08:20|447.24|445.24|447.17|445.17|447.24|445.24|446.88|444.88|34
1610010510000|2021-01-07 09:08:30|447.11|445.11|447|445|447.17|445.17|446.99|444.99|33
1610010520000|2021-01-07 09:08:40|446.99|444.99|446.99|444.99|447.1|445.1|446.97|444.97|29
1610010530000|2021-01-07 09:08:50|447|445|447.14|445.14|447.15|445.15|446.84|444.84|27
1610010540000|2021-01-07 09:09:00|447.19|445.19|446.89|444.89|447.19|445.19|446.83|444.83|33
1610010550000|2021-01-07 09:09:10|446.79|444.79|446.28|444.28|446.8|444.8|446.28|444.28|31
1610010560000|2021-01-07 09:09:20|446.27|444.27|445.98|443.98|446.3|444.3|445.93|443.93|23
1610010570000|2021-01-07 09:09:30|445.99|443.99|446.17|444.17|446.17|444.17|445.98|443.98|18
1610010580000|2021-01-07 09:09:40|446.22|444.22|446.04|444.04|446.33|444.33|446.01|444.01|28
1610010590000|2021-01-07 09:09:50|446.03|444.03|446.13|444.13|446.14|444.14|445.98|443.98|25
1610010600000|2021-01-07 09:10:00|446.1|444.1|446.58|444.58|446.58|444.58|446.1|444.1|18
1610010610000|2021-01-07 09:10:10|446.59|444.59|446.79|444.79|446.79|444.79|446.58|444.58|18
1610010620000|2021-01-07 09:10:20|446.77|444.77|447.24|445.24|447.26|445.26|446.76|444.76|18
1610010630000|2021-01-07 09:10:30|447.23|445.23|446.99|444.99|447.26|445.26|446.99|444.99|27
1610010640000|2021-01-07 09:10:40|446.98|444.98|447.17|445.17|447.2|445.2|446.92|444.92|18
1610010650000|2021-01-07 09:10:50|447.15|445.15|447.05|445.05|447.15|445.15|447.03|445.03|24
1610010660000|2021-01-07 09:11:00|446.97|444.97|446.9|444.9|447.04|445.04|446.87|444.87|28
1610010670000|2021-01-07 09:11:10|446.91|444.91|447.01|445.01|447.05|445.05|446.87|444.87|25
1610010680000|2021-01-07 09:11:20|447|445|447.16|445.16|447.16|445.16|446.99|444.99|14
1610010690000|2021-01-07 09:11:30|447.15|445.15|447.35|445.35|447.35|445.35|447.15|445.15|19
1610010700000|2021-01-07 09:11:40|447.34|445.34|447.39|445.39|447.5|445.5|447.34|445.34|17
1610010710000|2021-01-07 09:11:50|447.41|445.41|447.42|445.42|447.44|445.44|447.32|445.32|18
1610010720000|2021-01-07 09:12:00|447.41|445.41|447.34|445.34|447.44|445.44|447.34|445.34|16
1610010730000|2021-01-07 09:12:10|447.33|445.33|447.05|445.05|447.37|445.37|447.04|445.04|27
1610010740000|2021-01-07 09:12:20|447.06|445.06|446.98|444.98|447.08|445.08|446.98|444.98|23
1610010750000|2021-01-07 09:12:30|446.97|444.97|446.67|444.67|447|445|446.63|444.63|21
1610010760000|2021-01-07 09:12:40|446.69|444.69|446.7|444.7|446.75|444.75|446.69|444.69|11
1610010770000|2021-01-07 09:12:50|446.69|444.69|446.29|444.29|446.69|444.69|446.29|444.29|28
1610010780000|2021-01-07 09:13:00|446.27|444.27|446.02|444.02|446.31|444.31|446.02|444.02|31
1610010790000|2021-01-07 09:13:10|446.03|444.03|445.99|443.99|446.03|444.03|445.97|443.97|12
1610010800000|2021-01-07 09:13:20|445.98|443.98|446.04|444.04|446.04|444.04|445.98|443.98|14
1610010810000|2021-01-07 09:13:30|446.03|444.03|446.11|444.11|446.17|444.17|446.01|444.01|28
1610010820000|2021-01-07 09:13:40|446.15|444.15|446.02|444.02|446.16|444.16|446.02|444.02|17
1610010830000|2021-01-07 09:13:50|446.04|444.04|445.72|443.72|446.04|444.04|445.71|443.71|25
1610010840000|2021-01-07 09:14:00|445.71|443.71|445.83|443.83|445.83|443.83|445.71|443.71|17
1610010850000|2021-01-07 09:14:10|445.84|443.84|446.08|444.08|446.12|444.12|445.84|443.84|27
1610010860000|2021-01-07 09:14:20|446.01|444.01|446.12|444.12|446.33|444.33|446.01|444.01|18
1610010870000|2021-01-07 09:14:30|446.15|444.15|446.25|444.25|446.25|444.25|446.14|444.14|15
1610010880000|2021-01-07 09:14:40|446.24|444.24|446.19|444.19|446.24|444.24|446.1|444.1|18
1610010890000|2021-01-07 09:14:50|446.21|444.21|446.16|444.16|446.27|444.27|446.13|444.13|20
1610010900000|2021-01-07 09:15:00|446.13|444.13|446.17|444.17|446.17|444.17|446.1|444.1|20
1610010910000|2021-01-07 09:15:10|446.16|444.16|446.15|444.15|446.2|444.2|446.14|444.14|21
1610010920000|2021-01-07 09:15:20|446.16|444.16|446.29|444.29|446.31|444.31|446.16|444.16|20
1610010930000|2021-01-07 09:15:30|446.49|444.49|446.86|444.86|446.94|444.94|446.49|444.49|17
1610010940000|2021-01-07 09:15:40|446.92|444.92|447.29|445.29|447.29|445.29|446.92|444.92|15
1610010950000|2021-01-07 09:15:50|447.33|445.33|447.52|445.52|447.55|445.55|447.27|445.27|24
1610010960000|2021-01-07 09:16:00|447.54|445.54|447.62|445.62|447.67|445.67|447.54|445.54|25
1610010970000|2021-01-07 09:16:10|447.64|445.64|447.63|445.63|447.67|445.67|447.57|445.57|26
1610010980000|2021-01-07 09:16:20|447.6|445.6|447.07|445.07|447.6|445.6|447.04|445.04|29
1610010990000|2021-01-07 09:16:30|447.08|445.08|446.96|444.96|447.11|445.11|446.9|444.9|20
1610011000000|2021-01-07 09:16:40|446.95|444.95|446.95|444.95|446.97|444.97|446.9|444.9|14
1610011010000|2021-01-07 09:16:50|446.96|444.96|446.71|444.71|446.98|444.98|446.7|444.7|14
1610011020000|2021-01-07 09:17:00|446.72|444.72|446.76|444.76|446.81|444.81|446.72|444.72|20
1610011030000|2021-01-07 09:17:10|446.75|444.75|446.76|444.76|446.77|444.77|446.73|444.73|10
1610011040000|2021-01-07 09:17:20|446.77|444.77|446.86|444.86|446.95|444.95|446.77|444.77|27
1610011050000|2021-01-07 09:17:30|446.85|444.85|446.77|444.77|446.85|444.85|446.74|444.74|14
1610011060000|2021-01-07 09:17:40|446.79|444.79|447.09|445.09|447.4|445.4|446.77|444.77|28
1610011070000|2021-01-07 09:17:50|447.08|445.08|447.2|445.2|447.2|445.2|447.08|445.08|8
1610011080000|2021-01-07 09:18:00|447.19|445.19|447.31|445.31|447.31|445.31|447.16|445.16|11
1610011090000|2021-01-07 09:18:10|447.32|445.32|447.75|445.75|447.77|445.77|447.23|445.23|15
1610011100000|2021-01-07 09:18:20|447.76|445.76|448.04|446.04|448.05|446.05|447.69|445.69|16
1610011110000|2021-01-07 09:18:30|448.05|446.05|448.05|446.05|448.08|446.08|448.03|446.03|14
1610011120000|2021-01-07 09:18:40|448.04|446.04|447.89|445.89|448.04|446.04|447.87|445.87|23
1610011130000|2021-01-07 09:18:50|447.92|445.92|448.02|446.02|448.11|446.11|447.88|445.88|19
1610011140000|2021-01-07 09:19:00|448|446|447.93|445.93|448|446|447.9|445.9|19
1610011150000|2021-01-07 09:19:10|447.92|445.92|447.57|445.57|447.93|445.93|447.51|445.51|23
1610011160000|2021-01-07 09:19:20|447.54|445.54|447.21|445.21|447.55|445.55|447.11|445.11|31
1610011170000|2021-01-07 09:19:30|447.19|445.19|447.22|445.22|447.23|445.23|447.15|445.15|19
1610011180000|2021-01-07 09:19:40|447.19|445.19|446.76|444.76|447.19|445.19|446.76|444.76|21
1610011190000|2021-01-07 09:19:50|446.75|444.75|446.71|444.71|446.85|444.85|446.67|444.67|25
1610011200000|2021-01-07 09:20:00|446.75|444.75|446.57|444.57|446.75|444.75|446.57|444.57|24
1610011210000|2021-01-07 09:20:10|446.61|444.61|446.59|444.59|446.65|444.65|446.57|444.57|20
1610011220000|2021-01-07 09:20:20|446.56|444.56|446.39|444.39|446.59|444.59|446.39|444.39|19
1610011230000|2021-01-07 09:20:30|446.38|444.38|446.26|444.26|446.39|444.39|446.26|444.26|7
1610011240000|2021-01-07 09:20:40|446.28|444.28|445.8|443.8|446.28|444.28|445.8|443.8|21
1610011250000|2021-01-07 09:20:50|445.75|443.75|445.55|443.55|445.79|443.79|445.55|443.55|19
1610011260000|2021-01-07 09:21:00|445.56|443.56|445.71|443.71|445.72|443.72|445.51|443.51|30
1610011270000|2021-01-07 09:21:10|445.73|443.73|445.62|443.62|445.75|443.75|445.59|443.59|18
1610011280000|2021-01-07 09:21:20|445.63|443.63|445.58|443.58|445.67|443.67|445.56|443.56|19
1610011290000|2021-01-07 09:21:30|445.57|443.57|445.58|443.58|445.59|443.59|445.53|443.53|16
1610011300000|2021-01-07 09:21:40|445.62|443.62|445.91|443.91|445.91|443.91|445.61|443.61|12
1610011310000|2021-01-07 09:21:50|445.96|443.96|446.31|444.31|446.35|444.35|445.96|443.96|19
1610011320000|2021-01-07 09:22:00|446.34|444.34|446.32|444.32|446.8|444.8|446.32|444.32|20
1610011330000|2021-01-07 09:22:10|446.26|444.26|446.4|444.4|446.4|444.4|446.17|444.17|23
1610011340000|2021-01-07 09:22:20|446.41|444.41|446.35|444.35|446.56|444.56|446.35|444.35|26
1610011350000|2021-01-07 09:22:30|446.34|444.34|446.28|444.28|446.41|444.41|446.22|444.22|25
1610011360000|2021-01-07 09:22:40|446.29|444.29|446.33|444.33|446.35|444.35|446.25|444.25|18
1610011370000|2021-01-07 09:22:50|446.35|444.35|446.43|444.43|446.43|444.43|446.3|444.3|21
1610011380000|2021-01-07 09:23:00|446.42|444.42|446.81|444.81|446.81|444.81|446.42|444.42|25
1610011390000|2021-01-07 09:23:10|446.83|444.83|447.16|445.16|447.16|445.16|446.83|444.83|19
1610011400000|2021-01-07 09:23:20|447.2|445.2|447.47|445.47|447.5|445.5|447.18|445.18|25
1610011410000|2021-01-07 09:23:30|447.48|445.48|447.36|445.36|447.48|445.48|447.26|445.26|19
1610011420000|2021-01-07 09:23:40|447.33|445.33|446.96|444.96|447.33|445.33|446.8|444.8|24
1610011430000|2021-01-07 09:23:50|446.97|444.97|446.9|444.9|446.97|444.97|446.88|444.88|15
1610011440000|2021-01-07 09:24:00|446.89|444.89|446.59|444.59|446.92|444.92|446.56|444.56|29
1610011450000|2021-01-07 09:24:10|446.61|444.61|446.58|444.58|446.69|444.69|446.53|444.53|18
1610011460000|2021-01-07 09:24:20|446.57|444.57|446.49|444.49|446.57|444.57|446.46|444.46|6
1610011470000|2021-01-07 09:24:30|446.5|444.5|446.72|444.72|446.72|444.72|446.47|444.47|17
1610011480000|2021-01-07 09:24:40|446.71|444.71|446.53|444.53|446.71|444.71|446.45|444.45|28
1610011490000|2021-01-07 09:24:50|446.52|444.52|446.42|444.42|446.54|444.54|446.42|444.42|25
1610011500000|2021-01-07 09:25:00|446.45|444.45|446.34|444.34|446.45|444.45|446.33|444.33|13
1610011510000|2021-01-07 09:25:10|446.35|444.35|446.34|444.34|446.39|444.39|446.31|444.31|18
1610011520000|2021-01-07 09:25:20|446.35|444.35|446.23|444.23|446.35|444.35|446.21|444.21|19
1610011530000|2021-01-07 09:25:30|446.2|444.2|446.3|444.3|446.33|444.33|446.19|444.19|17
1610011540000|2021-01-07 09:25:40|446.31|444.31|446.25|444.25|446.33|444.33|446.13|444.13|20
1610011550000|2021-01-07 09:25:50|446.27|444.27|446.32|444.32|446.39|444.39|446.27|444.27|29
1610011560000|2021-01-07 09:26:00|446.33|444.33|446.8|444.8|446.8|444.8|446.33|444.33|26
1610011570000|2021-01-07 09:26:10|446.77|444.77|447.28|445.28|447.28|445.28|446.77|444.77|26
1610011580000|2021-01-07 09:26:20|447.27|445.27|447.24|445.24|447.27|445.27|447.1|445.1|25
1610011590000|2021-01-07 09:26:30|447.25|445.25|447.51|445.51|447.51|445.51|447.18|445.18|22
1610011600000|2021-01-07 09:26:40|447.53|445.53|447.73|445.73|447.75|445.75|447.47|445.47|24
1610011610000|2021-01-07 09:26:50|447.75|445.75|447.75|445.75|447.78|445.78|447.69|445.69|10
1610011620000|2021-01-07 09:27:00|447.69|445.69|447.23|445.23|447.69|445.69|447.23|445.23|22
1610011630000|2021-01-07 09:27:10|447.17|445.17|447.22|445.22|447.23|445.23|447.11|445.11|20
1610011640000|2021-01-07 09:27:20|447.19|445.19|447.33|445.33|447.33|445.33|447.13|445.13|23
1610011650000|2021-01-07 09:27:30|447.28|445.28|447.43|445.43|447.46|445.46|447.28|445.28|16
1610011660000|2021-01-07 09:27:40|447.44|445.44|447.15|445.15|447.46|445.46|447.14|445.14|21
1610011670000|2021-01-07 09:27:50|447.14|445.14|447.4|445.4|447.4|445.4|447.14|445.14|25
1610011680000|2021-01-07 09:28:00|447.41|445.41|447.37|445.37|447.42|445.42|447.26|445.26|24
1610011690000|2021-01-07 09:28:10|447.35|445.35|447.44|445.44|447.44|445.44|447.33|445.33|18
1610011700000|2021-01-07 09:28:20|447.48|445.48|447.44|445.44|447.5|445.5|447.4|445.4|11
1610011710000|2021-01-07 09:28:30|447.45|445.45|447.45|445.45|447.53|445.53|447.45|445.45|16
1610011720000|2021-01-07 09:28:40|447.44|445.44|447.33|445.33|447.44|445.44|447.25|445.25|15
1610011730000|2021-01-07 09:28:50|447.34|445.34|447.36|445.36|447.52|445.52|447.28|445.28|25
1610011740000|2021-01-07 09:29:00|447.37|445.37|447.23|445.23|447.43|445.43|447.22|445.22|28
1610011750000|2021-01-07 09:29:10|447.24|445.24|447.15|445.15|447.27|445.27|447.13|445.13|18
1610011760000|2021-01-07 09:29:20|447.16|445.16|447.01|445.01|447.16|445.16|447.01|445.01|15
1610011770000|2021-01-07 09:29:30|447.04|445.04|447.08|445.08|447.08|445.08|447.02|445.02|13
1610011780000|2021-01-07 09:29:40|447.1|445.1|447.21|445.21|447.22|445.22|447.1|445.1|20
1610011790000|2021-01-07 09:29:50|447.19|445.19|447.07|445.07|447.2|445.2|447.02|445.02|21
1610011800000|2021-01-07 09:30:00|447.1|445.1|447.08|445.08|447.1|445.1|447.06|445.06|14
1610011810000|2021-01-07 09:30:10|447.07|445.07|447.08|445.08|447.12|445.12|447.07|445.07|12
1610011820000|2021-01-07 09:30:20|447.05|445.05|446.96|444.96|447.06|445.06|446.96|444.96|17
1610011830000|2021-01-07 09:30:30|446.91|444.91|446.97|444.97|446.98|444.98|446.76|444.76|20
1610011840000|2021-01-07 09:30:40|446.96|444.96|446.77|444.77|446.97|444.97|446.77|444.77|17
1610011850000|2021-01-07 09:30:50|446.75|444.75|446.64|444.64|446.8|444.8|446.64|444.64|17
1610011860000|2021-01-07 09:31:00|446.61|444.61|446.16|444.16|446.76|444.76|446.16|444.16|24
1610011870000|2021-01-07 09:31:10|446.15|444.15|445.94|443.94|446.16|444.16|445.94|443.94|22
1610011880000|2021-01-07 09:31:20|445.93|443.93|446.01|444.01|446.07|444.07|445.93|443.93|18
1610011890000|2021-01-07 09:31:30|446|444|446.04|444.04|446.05|444.05|445.99|443.99|10
1610011900000|2021-01-07 09:31:40|446.03|444.03|446.06|444.06|446.07|444.07|446.03|444.03|10
1610011910000|2021-01-07 09:31:50|446.07|444.07|445.76|443.76|446.1|444.1|445.76|443.76|14
1610011920000|2021-01-07 09:32:00|445.71|443.71|445.82|443.82|445.84|443.84|445.66|443.66|23
1610011930000|2021-01-07 09:32:10|445.8|443.8|445.69|443.69|445.81|443.81|445.66|443.66|17
1610011940000|2021-01-07 09:32:20|445.67|443.67|445.68|443.68|445.69|443.69|445.56|443.56|11
1610011950000|2021-01-07 09:32:30|445.65|443.65|445.45|443.45|445.65|443.65|445.41|443.41|22
1610011960000|2021-01-07 09:32:40|445.48|443.48|445.35|443.35|445.53|443.53|445.32|443.32|22
1610011970000|2021-01-07 09:32:50|445.38|443.38|445.53|443.53|445.55|443.55|445.36|443.36|15
1610011980000|2021-01-07 09:33:00|445.52|443.52|445.09|443.09|445.52|443.52|445.09|443.09|19
1610011990000|2021-01-07 09:33:10|445.18|443.18|445.34|443.34|445.39|443.39|445.14|443.14|18
1610012000000|2021-01-07 09:33:20|445.37|443.37|445.18|443.18|445.4|443.4|445.18|443.18|21
1610012010000|2021-01-07 09:33:30|445.16|443.16|444.9|442.9|445.16|443.16|444.89|442.89|14
1610012020000|2021-01-07 09:33:40|444.91|442.91|444.64|442.64|444.91|442.91|444.63|442.63|13
1610012030000|2021-01-07 09:33:50|444.66|442.66|444.61|442.61|444.71|442.71|444.53|442.53|20
1610012040000|2021-01-07 09:34:00|444.62|442.62|444.11|442.11|444.62|442.62|444.08|442.08|26
1610012050000|2021-01-07 09:34:10|444.1|442.1|444.46|442.46|444.52|442.52|444.09|442.09|33
1610012060000|2021-01-07 09:34:20|444.45|442.45|444.62|442.62|444.63|442.63|444.29|442.29|27
1610012070000|2021-01-07 09:34:30|444.63|442.63|444.62|442.62|444.75|442.75|444.58|442.58|19
1610012080000|2021-01-07 09:34:40|444.61|442.61|444.23|442.23|444.63|442.63|444.23|442.23|32
1610012090000|2021-01-07 09:34:50|444.22|442.22|444.42|442.42|444.42|442.42|444.11|442.11|30
1610012100000|2021-01-07 09:35:00|444.37|442.37|444.17|442.17|444.46|442.46|444.17|442.17|27
1610012110000|2021-01-07 09:35:10|444.24|442.24|444.44|442.44|444.48|442.48|444.09|442.09|25
1610012120000|2021-01-07 09:35:20|444.46|442.46|444.99|442.99|445|443|444.45|442.45|28
1610012130000|2021-01-07 09:35:30|445|443|444.78|442.78|445|443|444.78|442.78|21
1610012140000|2021-01-07 09:35:40|444.79|442.79|444.8|442.8|444.93|442.93|444.79|442.79|21
1610012150000|2021-01-07 09:35:50|444.84|442.84|444.59|442.59|444.84|442.84|444.58|442.58|23
1610012160000|2021-01-07 09:36:00|444.54|442.54|444.4|442.4|444.63|442.63|444.4|442.4|24
1610012170000|2021-01-07 09:36:10|444.39|442.39|444.21|442.21|444.41|442.41|444.19|442.19|16
1610012180000|2021-01-07 09:36:20|444.19|442.19|444.52|442.52|444.52|442.52|444.16|442.16|28
1610012190000|2021-01-07 09:36:30|444.54|442.54|444.39|442.39|444.72|442.72|444.25|442.25|31
1610012200000|2021-01-07 09:36:40|444.41|442.41|444.79|442.79|444.79|442.79|444.37|442.37|24
1610012210000|2021-01-07 09:36:50|444.81|442.81|444.95|442.95|445|443|444.81|442.81|21
1610012220000|2021-01-07 09:37:00|444.96|442.96|445.07|443.07|445.07|443.07|444.96|442.96|19
1610012230000|2021-01-07 09:37:10|445.08|443.08|444.97|442.97|445.18|443.18|444.96|442.96|23
1610012240000|2021-01-07 09:37:20|445.08|443.08|445.36|443.36|445.37|443.37|445.08|443.08|13
1610012250000|2021-01-07 09:37:30|445.37|443.37|445.48|443.48|445.54|443.54|445.36|443.36|12
1610012260000|2021-01-07 09:37:40|445.47|443.47|445.57|443.57|445.64|443.64|445.47|443.47|32
1610012270000|2021-01-07 09:37:50|445.56|443.56|445.6|443.6|445.63|443.63|445.55|443.55|21
1610012280000|2021-01-07 09:38:00|445.57|443.57|445.53|443.53|445.61|443.61|445.52|443.52|13
1610012290000|2021-01-07 09:38:10|445.52|443.52|445.24|443.24|445.54|443.54|445.24|443.24|20
1610012300000|2021-01-07 09:38:20|445.22|443.22|445.06|443.06|445.22|443.22|444.99|442.99|19
1610012310000|2021-01-07 09:38:30|445.05|443.05|444.97|442.97|445.06|443.06|444.95|442.95|18
1610012320000|2021-01-07 09:38:40|444.98|442.98|444.88|442.88|444.98|442.98|444.86|442.86|26
1610012330000|2021-01-07 09:38:50|444.89|442.89|444.86|442.86|444.89|442.89|444.86|442.86|10
1610012340000|2021-01-07 09:39:00|444.88|442.88|445.22|443.22|445.22|443.22|444.88|442.88|21
1610012350000|2021-01-07 09:39:10|445.09|443.09|445.2|443.2|445.23|443.23|445.09|443.09|8
1610012360000|2021-01-07 09:39:20|445.14|443.14|445.31|443.31|445.49|443.49|445.14|443.14|17
1610012370000|2021-01-07 09:39:30|445.32|443.32|445.37|443.37|445.4|443.4|445.32|443.32|16
1610012380000|2021-01-07 09:39:40|445.33|443.33|445.57|443.57|445.59|443.59|445.31|443.31|23
1610012390000|2021-01-07 09:39:50|445.6|443.6|445.71|443.71|445.73|443.73|445.58|443.58|17
1610012400000|2021-01-07 09:40:00|445.72|443.72|445.7|443.7|445.76|443.76|445.7|443.7|13
1610012410000|2021-01-07 09:40:10|445.71|443.71|446.02|444.02|446.02|444.02|445.71|443.71|21
1610012420000|2021-01-07 09:40:20|446|444|446.1|444.1|446.1|444.1|446|444|8
1610012430000|2021-01-07 09:40:30|446.08|444.08|446.1|444.1|446.11|444.11|446.07|444.07|6
1610012440000|2021-01-07 09:40:40|446.09|444.09|446.14|444.14|446.18|444.18|446.09|444.09|11
1610012450000|2021-01-07 09:40:50|446.2|444.2|446.25|444.25|446.33|444.33|446.09|444.09|12
1610012460000|2021-01-07 09:41:00|446.23|444.23|446.64|444.64|446.64|444.64|446.08|444.08|10
1610012470000|2021-01-07 09:41:10|446.66|444.66|446.88|444.88|447.03|445.03|446.66|444.66|19
1610012480000|2021-01-07 09:41:20|446.87|444.87|446.84|444.84|446.88|444.88|446.59|444.59|15
1610012490000|2021-01-07 09:41:30|446.81|444.81|446.93|444.93|446.95|444.95|446.81|444.81|13
1610012500000|2021-01-07 09:41:40|446.95|444.95|447.19|445.19|447.24|445.24|446.9|444.9|23
1610012510000|2021-01-07 09:41:50|447.15|445.15|447.27|445.27|447.37|445.37|447.1|445.1|29
1610012520000|2021-01-07 09:42:00|447.11|445.11|447.24|445.24|447.55|445.55|447.11|445.11|24
1610012530000|2021-01-07 09:42:10|447.25|445.25|447.16|445.16|447.27|445.27|447.16|445.16|10
1610012540000|2021-01-07 09:42:20|447.17|445.17|446.91|444.91|447.21|445.21|446.91|444.91|19
1610012550000|2021-01-07 09:42:30|446.98|444.98|446.91|444.91|446.98|444.98|446.77|444.77|19
1610012560000|2021-01-07 09:42:40|446.84|444.84|446.88|444.88|446.92|444.92|446.82|444.82|15
1610012570000|2021-01-07 09:42:50|446.87|444.87|446.86|444.86|446.94|444.94|446.86|444.86|17
1610012580000|2021-01-07 09:43:00|446.87|444.87|446.77|444.77|446.94|444.94|446.57|444.57|20
1610012590000|2021-01-07 09:43:10|446.75|444.75|446.95|444.95|446.95|444.95|446.75|444.75|18
1610012600000|2021-01-07 09:43:20|446.87|444.87|447.46|445.46|447.46|445.46|446.87|444.87|18
1610012610000|2021-01-07 09:43:30|447.49|445.49|447.67|445.67|447.68|445.68|447.47|445.47|17
1610012620000|2021-01-07 09:43:40|447.66|445.66|447.68|445.68|447.7|445.7|447.45|445.45|26
1610012630000|2021-01-07 09:43:50|447.71|445.71|447.74|445.74|447.74|445.74|447.67|445.67|16
1610012640000|2021-01-07 09:44:00|447.73|445.73|448|446|448|446|447.73|445.73|17
1610012650000|2021-01-07 09:44:10|448.01|446.01|448.01|446.01|448.04|446.04|447.91|445.91|19
1610012660000|2021-01-07 09:44:20|448.09|446.09|448.05|446.05|448.16|446.16|447.98|445.98|23
1610012670000|2021-01-07 09:44:30|448.09|446.09|448.27|446.27|448.27|446.27|448.09|446.09|17
1610012680000|2021-01-07 09:44:40|448.25|446.25|448.25|446.25|448.27|446.27|448.22|446.22|9
1610012690000|2021-01-07 09:44:50|448.31|446.31|448.69|446.69|448.69|446.69|448.31|446.31|25
1610012700000|2021-01-07 09:45:00|448.65|446.65|448.73|446.73|448.73|446.73|448.65|446.65|13
1610012710000|2021-01-07 09:45:10|448.72|446.72|448.75|446.75|448.75|446.75|448.7|446.7|22
1610012720000|2021-01-07 09:45:20|448.74|446.74|448.97|446.97|449.02|447.02|448.71|446.71|26
1610012730000|2021-01-07 09:45:30|448.98|446.98|448.95|446.95|449.02|447.02|448.94|446.94|19
1610012740000|2021-01-07 09:45:40|448.94|446.94|448.92|446.92|449.06|447.06|448.91|446.91|27
1610012750000|2021-01-07 09:45:50|448.93|446.93|449|447|449.01|447.01|448.93|446.93|19
1610012760000|2021-01-07 09:46:00|448.99|446.99|449.09|447.09|449.09|447.09|448.97|446.97|16
1610012770000|2021-01-07 09:46:10|449.07|447.07|448.98|446.98|449.07|447.07|448.97|446.97|19
1610012780000|2021-01-07 09:46:20|449.06|447.06|449.14|447.14|449.17|447.17|449.05|447.05|20
1610012790000|2021-01-07 09:46:30|449.15|447.15|449.12|447.12|449.16|447.16|449.05|447.05|19
1610012800000|2021-01-07 09:46:40|449.14|447.14|448.91|446.91|449.17|447.17|448.82|446.82|25
1610012810000|2021-01-07 09:46:50|448.9|446.9|448.95|446.95|448.95|446.95|448.89|446.89|12
1610012820000|2021-01-07 09:47:00|449.02|447.02|449.15|447.15|449.19|447.19|449.01|447.01|16
1610012830000|2021-01-07 09:47:10|449.14|447.14|449.15|447.15|449.15|447.15|449.14|447.14|8
1610012840000|2021-01-07 09:47:20|449.16|447.16|449.17|447.17|449.19|447.19|449.13|447.13|13
1610012850000|2021-01-07 09:47:30|449.18|447.18|449.14|447.14|449.19|447.19|449.13|447.13|7
1610012860000|2021-01-07 09:47:40|449.18|447.18|449.58|447.58|449.58|447.58|449.18|447.18|10
1610012870000|2021-01-07 09:47:50|449.57|447.57|449.81|447.81|449.82|447.82|449.55|447.55|12
1610012880000|2021-01-07 09:48:00|449.82|447.82|449.43|447.43|449.82|447.82|449.41|447.41|22
1610012890000|2021-01-07 09:48:10|449.41|447.41|449.42|447.42|449.58|447.58|449.38|447.38|20
1610012900000|2021-01-07 09:48:20|449.41|447.41|449.39|447.39|449.46|447.46|449.36|447.36|17
1610012910000|2021-01-07 09:48:30|449.4|447.4|449.15|447.15|449.41|447.41|449.1|447.1|20
1610012920000|2021-01-07 09:48:40|449.14|447.14|449.14|447.14|449.19|447.19|449.14|447.14|17
1610012930000|2021-01-07 09:48:50|449.15|447.15|449.34|447.34|449.34|447.34|449.13|447.13|15
1610012940000|2021-01-07 09:49:00|449.35|447.35|449.47|447.47|449.49|447.49|449.34|447.34|16
1610012950000|2021-01-07 09:49:10|449.46|447.46|449.15|447.15|449.46|447.46|449.14|447.14|24
1610012960000|2021-01-07 09:49:20|449.02|447.02|448.71|446.71|449.13|447.13|448.71|446.71|19
1610012970000|2021-01-07 09:49:30|448.7|446.7|448.76|446.76|448.76|446.76|448.62|446.62|19
1610012980000|2021-01-07 09:49:40|448.75|446.75|448.75|446.75|448.76|446.76|448.67|446.67|17
1610012990000|2021-01-07 09:49:50|448.73|446.73|448.68|446.68|448.74|446.74|448.57|446.57|25
1610013000000|2021-01-07 09:50:00|448.69|446.69|449.03|447.03|449.03|447.03|448.68|446.68|19
1610013010000|2021-01-07 09:50:10|449.05|447.05|449|447|449.16|447.16|448.95|446.95|19
1610013020000|2021-01-07 09:50:20|449.01|447.01|449.26|447.26|449.31|447.31|449.01|447.01|26
1610013030000|2021-01-07 09:50:30|449.27|447.27|449.02|447.02|449.39|447.39|449.01|447.01|23
1610013040000|2021-01-07 09:50:40|449.07|447.07|449.08|447.08|449.15|447.15|449.05|447.05|27
1610013050000|2021-01-07 09:50:50|449.09|447.09|449.01|447.01|449.15|447.15|448.87|446.87|26
1610013060000|2021-01-07 09:51:00|449|447|449.08|447.08|449.23|447.23|449|447|28
1610013070000|2021-01-07 09:51:10|449.11|447.11|449.1|447.1|449.11|447.11|449.07|447.07|10
1610013080000|2021-01-07 09:51:20|449.11|447.11|448.97|446.97|449.13|447.13|448.9|446.9|18
1610013090000|2021-01-07 09:51:30|449.01|447.01|449.17|447.17|449.25|447.25|449.01|447.01|26
1610013100000|2021-01-07 09:51:40|449.18|447.18|449.2|447.2|449.33|447.33|449.18|447.18|11
1610013110000|2021-01-07 09:51:50|449.22|447.22|449.37|447.37|449.42|447.42|449.22|447.22|16
1610013120000|2021-01-07 09:52:00|449.38|447.38|449.51|447.51|449.52|447.52|449.33|447.33|10
1610013130000|2021-01-07 09:52:10|449.52|447.52|449.47|447.47|449.56|447.56|449.45|447.45|20
1610013140000|2021-01-07 09:52:20|449.44|447.44|449.68|447.68|449.68|447.68|449.44|447.44|11
1610013150000|2021-01-07 09:52:30|449.69|447.69|449.83|447.83|449.86|447.86|449.66|447.66|17
1610013160000|2021-01-07 09:52:40|449.84|447.84|449.8|447.8|449.99|447.99|449.56|447.56|23
1610013170000|2021-01-07 09:52:50|449.84|447.84|449.83|447.83|449.87|447.87|449.76|447.76|22
1610013180000|2021-01-07 09:53:00|449.81|447.81|450.2|448.2|450.2|448.2|449.8|447.8|18
1610013190000|2021-01-07 09:53:10|450.24|448.24|450.23|448.23|450.25|448.25|450.23|448.23|12
1610013200000|2021-01-07 09:53:20|450.22|448.22|450.25|448.25|450.25|448.25|450.06|448.06|24
1610013210000|2021-01-07 09:53:30|450.24|448.24|450.16|448.16|450.24|448.24|450.15|448.15|26
1610013220000|2021-01-07 09:53:40|450.2|448.2|450.2|448.2|450.31|448.31|450.14|448.14|22
1610013230000|2021-01-07 09:53:50|450.19|448.19|450.25|448.25|450.27|448.27|450.19|448.19|15
1610013240000|2021-01-07 09:54:00|450.23|448.23|450.27|448.27|450.27|448.27|450.23|448.23|11
1610013250000|2021-01-07 09:54:10|450.26|448.26|450.6|448.6|450.75|448.75|450.26|448.26|21
1610013260000|2021-01-07 09:54:20|450.72|448.72|450.68|448.68|450.74|448.74|450.64|448.64|23
1610013270000|2021-01-07 09:54:30|450.73|448.73|450.73|448.73|450.78|448.78|450.68|448.68|20
1610013280000|2021-01-07 09:54:40|450.72|448.72|450.96|448.96|450.99|448.99|450.72|448.72|20
1610013290000|2021-01-07 09:54:50|450.93|448.93|450.91|448.91|450.96|448.96|450.87|448.87|21
1610013300000|2021-01-07 09:55:00|450.94|448.94|450.61|448.61|450.95|448.95|450.45|448.45|29
1610013310000|2021-01-07 09:55:10|450.63|448.63|450.73|448.73|450.74|448.74|450.63|448.63|21
1610013320000|2021-01-07 09:55:20|450.74|448.74|450.78|448.78|450.79|448.79|450.73|448.73|24
1610013330000|2021-01-07 09:55:30|450.76|448.76|450.94|448.94|450.95|448.95|450.75|448.75|20
1610013340000|2021-01-07 09:55:40|450.93|448.93|451.03|449.03|451.03|449.03|450.91|448.91|19
1610013350000|2021-01-07 09:55:50|451.09|449.09|451.86|449.86|451.87|449.87|451.09|449.09|21
1610013360000|2021-01-07 09:56:00|451.85|449.85|451.83|449.83|451.89|449.89|451.76|449.76|25
1610013370000|2021-01-07 09:56:10|451.87|449.87|451.83|449.83|451.87|449.87|451.76|449.76|16
1610013380000|2021-01-07 09:56:20|451.82|449.82|451.78|449.78|451.89|449.89|451.72|449.72|21
1610013390000|2021-01-07 09:56:30|451.8|449.8|451.57|449.57|451.8|449.8|451.57|449.57|27
1610013400000|2021-01-07 09:56:40|451.62|449.62|451.5|449.5|451.63|449.63|451.39|449.39|30
1610013410000|2021-01-07 09:56:50|451.49|449.49|451.27|449.27|451.49|449.49|451.17|449.17|23
1610013420000|2021-01-07 09:57:00|451.3|449.3|451.57|449.57|451.61|449.61|451.27|449.27|23
1610013430000|2021-01-07 09:57:10|451.64|449.64|451.84|449.84|451.84|449.84|451.63|449.63|24
1610013440000|2021-01-07 09:57:20|451.85|449.85|451.99|449.99|451.99|449.99|451.71|449.71|19
1610013450000|2021-01-07 09:57:30|451.98|449.98|451.95|449.95|452.02|450.02|451.85|449.85|21
1610013460000|2021-01-07 09:57:40|451.97|449.97|452.1|450.1|452.1|450.1|451.96|449.96|16
1610013470000|2021-01-07 09:57:50|452.09|450.09|452.23|450.23|452.35|450.35|452.04|450.04|24
1610013480000|2021-01-07 09:58:00|452.26|450.26|452.41|450.41|452.41|450.41|452.13|450.13|22
1610013490000|2021-01-07 09:58:10|452.45|450.45|452.57|450.57|452.57|450.57|452.45|450.45|13
1610013500000|2021-01-07 09:58:20|452.56|450.56|452.42|450.42|452.56|450.56|452.33|450.33|26
1610013510000|2021-01-07 09:58:30|452.41|450.41|452.2|450.2|452.47|450.47|452.18|450.18|21
1610013520000|2021-01-07 09:58:40|452.17|450.17|451.94|449.94|452.2|450.2|451.94|449.94|14
1610013530000|2021-01-07 09:58:50|451.98|449.98|451.97|449.97|452.09|450.09|451.97|449.97|11
1610013540000|2021-01-07 09:59:00|451.98|449.98|451.85|449.85|452.02|450.02|451.85|449.85|14
1610013550000|2021-01-07 09:59:10|451.86|449.86|452.16|450.16|452.18|450.18|451.85|449.85|24
1610013560000|2021-01-07 09:59:20|452.2|450.2|452.06|450.06|452.23|450.23|451.73|449.73|35
1610013570000|2021-01-07 09:59:30|452.05|450.05|452.12|450.12|452.14|450.14|452.05|450.05|16
1610013580000|2021-01-07 09:59:40|452.1|450.1|452.15|450.15|452.18|450.18|452.1|450.1|12
1610013590000|2021-01-07 09:59:50|452.14|450.14|452.29|450.29|452.29|450.29|452.14|450.14|11
1610013600000|2021-01-07 10:00:00|452.32|450.32|452.21|450.21|452.34|450.34|452.2|450.2|21
1610013610000|2021-01-07 10:00:10|452.14|450.14|452.09|450.09|452.18|450.18|452.09|450.09|7
1610013620000|2021-01-07 10:00:20|452.08|450.08|451.9|449.9|452.09|450.09|451.9|449.9|10
1610013630000|2021-01-07 10:00:30|451.74|449.74|451.73|449.73|451.75|449.75|451.73|449.73|5
1610013640000|2021-01-07 10:00:40|451.71|449.71|451.3|449.3|451.71|449.71|451.3|449.3|21
1610013650000|2021-01-07 10:00:50|451.31|449.31|451.14|449.14|451.31|449.31|451.14|449.14|15
1610013660000|2021-01-07 10:01:00|451.13|449.13|451.87|449.87|451.87|449.87|451.07|449.07|28
1610013670000|2021-01-07 10:01:10|451.79|449.79|451.6|449.6|451.79|449.79|451.6|449.6|23
1610013680000|2021-01-07 10:01:20|451.59|449.59|451.62|449.62|451.63|449.63|451.5|449.5|26
1610013690000|2021-01-07 10:01:30|451.63|449.63|451.68|449.68|451.68|449.68|451.48|449.48|24
1610013700000|2021-01-07 10:01:40|451.7|449.7|451.61|449.61|451.7|449.7|451.54|449.54|20
1610013710000|2021-01-07 10:01:50|451.62|449.62|451.48|449.48|451.68|449.68|451.44|449.44|20
1610013720000|2021-01-07 10:02:00|451.47|449.47|451.38|449.38|451.49|449.49|451.38|449.38|16
1610013730000|2021-01-07 10:02:10|451.39|449.39|451.19|449.19|451.47|449.47|451.19|449.19|24
1610013740000|2021-01-07 10:02:20|451.21|449.21|451.12|449.12|451.24|449.24|450.99|448.99|28
1610013750000|2021-01-07 10:02:30|451.11|449.11|451.35|449.35|451.39|449.39|451.06|449.06|25
1610013760000|2021-01-07 10:02:40|451.34|449.34|451.07|449.07|451.34|449.34|451.07|449.07|23
1610013770000|2021-01-07 10:02:50|451.08|449.08|450.9|448.9|451.08|449.08|450.81|448.81|22
1610013780000|2021-01-07 10:03:00|450.89|448.89|450.83|448.83|450.89|448.89|450.78|448.78|17
1610013790000|2021-01-07 10:03:10|450.82|448.82|450.98|448.98|451.01|449.01|450.82|448.82|19
1610013800000|2021-01-07 10:03:20|450.96|448.96|451|449|451.01|449.01|450.93|448.93|15
1610013810000|2021-01-07 10:03:30|451.01|449.01|450.97|448.97|451.02|449.02|450.91|448.91|13
1610013820000|2021-01-07 10:03:40|450.96|448.96|450.9|448.9|451.03|449.03|450.87|448.87|13
1610013830000|2021-01-07 10:03:50|450.89|448.89|450.54|448.54|450.89|448.89|450.4|448.4|23
1610013840000|2021-01-07 10:04:00|450.53|448.53|450.32|448.32|450.63|448.63|450.32|448.32|22
1610013850000|2021-01-07 10:04:10|450.34|448.34|450.33|448.33|450.43|448.43|450.29|448.29|23
1610013860000|2021-01-07 10:04:20|450.31|448.31|450.2|448.2|450.37|448.37|450.2|448.2|23
1610013870000|2021-01-07 10:04:30|450.15|448.15|450.07|448.07|450.19|448.19|450.07|448.07|22
1610013880000|2021-01-07 10:04:40|450.08|448.08|450.17|448.17|450.21|448.21|450.01|448.01|27
1610013890000|2021-01-07 10:04:50|450.19|448.19|450|448|450.21|448.21|449.93|447.93|25
1610013900000|2021-01-07 10:05:00|449.97|447.97|450.08|448.08|450.1|448.1|449.96|447.96|34
1610013910000|2021-01-07 10:05:10|450.06|448.06|449.97|447.97|450.11|448.11|449.96|447.96|26
1610013920000|2021-01-07 10:05:20|449.98|447.98|449.75|447.75|450.01|448.01|449.71|447.71|30
1610013930000|2021-01-07 10:05:30|449.7|447.7|449.7|447.7|449.7|447.7|449.61|447.61|20
1610013940000|2021-01-07 10:05:40|449.71|447.71|449.58|447.58|449.74|447.74|449.58|447.58|23
1610013950000|2021-01-07 10:05:50|449.57|447.57|449.66|447.66|449.72|447.72|449.52|447.52|25
1610013960000|2021-01-07 10:06:00|449.59|447.59|449.56|447.56|449.63|447.63|449.5|447.5|19
1610013970000|2021-01-07 10:06:10|449.55|447.55|449.38|447.38|449.56|447.56|449.36|447.36|19
1610013980000|2021-01-07 10:06:20|449.37|447.37|449.2|447.2|449.39|447.39|449.19|447.19|10
1610013990000|2021-01-07 10:06:30|449.11|447.11|448.77|446.77|449.12|447.12|448.76|446.76|21
1610014000000|2021-01-07 10:06:40|448.72|446.72|448.65|446.65|448.77|446.77|448.65|446.65|27
1610014010000|2021-01-07 10:06:50|448.64|446.64|448.38|446.38|448.67|446.67|448.37|446.37|17
1610014020000|2021-01-07 10:07:00|448.37|446.37|448.29|446.29|448.42|446.42|448.27|446.27|20
1610014030000|2021-01-07 10:07:10|448.27|446.27|448.16|446.16|448.33|446.33|448.16|446.16|20
1610014040000|2021-01-07 10:07:20|448.15|446.15|447.59|445.59|448.15|446.15|447.49|445.49|28
1610014050000|2021-01-07 10:07:30|447.58|445.58|447.19|445.19|447.58|445.58|447.16|445.16|22
1610014060000|2021-01-07 10:07:40|447.2|445.2|447.2|445.2|447.3|445.3|447.04|445.04|26
1610014070000|2021-01-07 10:07:50|447.22|445.22|447.43|445.43|447.59|445.59|447.18|445.18|25
1610014080000|2021-01-07 10:08:00|447.17|445.17|446.88|444.88|447.25|445.25|446.76|444.76|28
1610014090000|2021-01-07 10:08:10|446.9|444.9|446.99|444.99|447|445|446.9|444.9|30
1610014100000|2021-01-07 10:08:20|446.96|444.96|447.62|445.62|447.62|445.62|446.96|444.96|27
1610014110000|2021-01-07 10:08:30|447.63|445.63|447.54|445.54|447.86|445.86|447.54|445.54|24
1610014120000|2021-01-07 10:08:40|447.53|445.53|447.03|445.03|447.53|445.53|447.02|445.02|17
1610014130000|2021-01-07 10:08:50|447.02|445.02|447.06|445.06|447.14|445.14|447|445|14
1610014140000|2021-01-07 10:09:00|447.05|445.05|446.21|444.21|447.06|445.06|446.21|444.21|25
1610014150000|2021-01-07 10:09:10|446.16|444.16|444.83|442.83|446.18|444.18|444.83|442.83|36
1610014160000|2021-01-07 10:09:20|444.74|442.74|445.7|443.7|445.88|443.88|444.73|442.73|37
1610014170000|2021-01-07 10:09:30|445.78|443.78|445.69|443.69|445.97|443.97|445.61|443.61|31
1610014180000|2021-01-07 10:09:40|445.68|443.68|445.94|443.94|445.94|443.94|445.56|443.56|31
1610014190000|2021-01-07 10:09:50|446.11|444.11|446.49|444.49|446.59|444.59|446.07|444.07|33
1610014200000|2021-01-07 10:10:00|446.47|444.47|446.42|444.42|446.49|444.49|446.35|444.35|31
1610014210000|2021-01-07 10:10:10|446.44|444.44|446.05|444.05|446.44|444.44|445.99|443.99|29
1610014220000|2021-01-07 10:10:20|446.07|444.07|445.99|443.99|446.12|444.12|445.97|443.97|23
1610014230000|2021-01-07 10:10:30|446.06|444.06|445.82|443.82|446.06|444.06|445.81|443.81|18
1610014240000|2021-01-07 10:10:40|445.88|443.88|445.6|443.6|445.88|443.88|445.59|443.59|22
1610014250000|2021-01-07 10:10:50|445.59|443.59|445.81|443.81|445.83|443.83|445.59|443.59|15
1610014260000|2021-01-07 10:11:00|445.8|443.8|446.03|444.03|446.03|444.03|445.8|443.8|25
1610014270000|2021-01-07 10:11:10|446.01|444.01|446.06|444.06|446.07|444.07|446|444|29
1610014280000|2021-01-07 10:11:20|446.04|444.04|445.9|443.9|446.04|444.04|445.89|443.89|29
1610014290000|2021-01-07 10:11:30|445.91|443.91|445.85|443.85|445.92|443.92|445.74|443.74|31
1610014300000|2021-01-07 10:11:40|445.88|443.88|445.79|443.79|445.88|443.88|445.76|443.76|17
1610014310000|2021-01-07 10:11:50|445.78|443.78|445.47|443.47|445.78|443.78|445.47|443.47|21
1610014320000|2021-01-07 10:12:00|445.49|443.49|445.69|443.69|445.71|443.71|445.46|443.46|27
1610014330000|2021-01-07 10:12:10|445.68|443.68|445.6|443.6|445.69|443.69|445.58|443.58|13
1610014340000|2021-01-07 10:12:20|445.59|443.59|445.68|443.68|445.72|443.72|445.54|443.54|16
1610014350000|2021-01-07 10:12:30|445.67|443.67|445.42|443.42|445.67|443.67|445.41|443.41|16
1610014360000|2021-01-07 10:12:40|445.4|443.4|445.59|443.59|445.64|443.64|445.36|443.36|35
1610014370000|2021-01-07 10:12:50|445.61|443.61|445.47|443.47|445.61|443.61|445.46|443.46|21
1610014380000|2021-01-07 10:13:00|445.46|443.46|445.61|443.61|445.61|443.61|445.44|443.44|25
1610014390000|2021-01-07 10:13:10|445.62|443.62|445.81|443.81|445.9|443.9|445.61|443.61|23
1610014400000|2021-01-07 10:13:20|445.82|443.82|445.86|443.86|445.87|443.87|445.81|443.81|20
1610014410000|2021-01-07 10:13:30|445.84|443.84|445.81|443.81|445.89|443.89|445.75|443.75|13
1610014420000|2021-01-07 10:13:40|445.77|443.77|445.83|443.83|445.84|443.84|445.75|443.75|18
1610014430000|2021-01-07 10:13:50|445.81|443.81|445.89|443.89|445.97|443.97|445.81|443.81|19
1610014440000|2021-01-07 10:14:00|445.85|443.85|445.46|443.46|445.93|443.93|445.46|443.46|21
1610014450000|2021-01-07 10:14:10|445.45|443.45|445.25|443.25|445.45|443.45|445.24|443.24|14
1610014460000|2021-01-07 10:14:20|445.26|443.26|445.35|443.35|445.36|443.36|445.25|443.25|24
1610014470000|2021-01-07 10:14:30|445.36|443.36|445.48|443.48|445.49|443.49|445.36|443.36|15
1610014480000|2021-01-07 10:14:40|445.47|443.47|445.63|443.63|445.71|443.71|445.47|443.47|21
1610014490000|2021-01-07 10:14:50|445.64|443.64|446.11|444.11|446.11|444.11|445.59|443.59|22
1610014500000|2021-01-07 10:15:00|446.12|444.12|446.12|444.12|446.13|444.13|446.08|444.08|14
1610014510000|2021-01-07 10:15:10|446.13|444.13|446.16|444.16|446.16|444.16|446.13|444.13|5
1610014520000|2021-01-07 10:15:20|446.15|444.15|446.38|444.38|446.42|444.42|446.15|444.15|24
1610014530000|2021-01-07 10:15:30|446.39|444.39|446.39|444.39|446.42|444.42|446.36|444.36|13
1610014540000|2021-01-07 10:15:40|446.37|444.37|446.54|444.54|446.56|444.56|446.37|444.37|6
1610014550000|2021-01-07 10:15:50|446.53|444.53|446.65|444.65|446.73|444.73|446.51|444.51|11
1610014560000|2021-01-07 10:16:00|446.64|444.64|446.8|444.8|446.83|444.83|446.62|444.62|13
1610014570000|2021-01-07 10:16:10|446.76|444.76|446.55|444.55|446.77|444.77|446.46|444.46|30
1610014580000|2021-01-07 10:16:20|446.53|444.53|446.39|444.39|446.57|444.57|446.35|444.35|18
1610014590000|2021-01-07 10:16:30|446.45|444.45|446.5|444.5|446.5|444.5|446.44|444.44|14
1610014600000|2021-01-07 10:16:40|446.51|444.51|446.48|444.48|446.51|444.51|446.47|444.47|5
1610014610000|2021-01-07 10:16:50|446.46|444.46|446.57|444.57|446.57|444.57|446.36|444.36|23
1610014620000|2021-01-07 10:17:00|446.58|444.58|446.6|444.6|446.64|444.64|446.56|444.56|13
1610014630000|2021-01-07 10:17:10|446.53|444.53|446.44|444.44|446.53|444.53|446.44|444.44|12
1610014640000|2021-01-07 10:17:20|446.42|444.42|446.29|444.29|446.42|444.42|446.29|444.29|10
1610014650000|2021-01-07 10:17:30|446.27|444.27|446.21|444.21|446.27|444.27|446.13|444.13|16
1610014660000|2021-01-07 10:17:40|446.09|444.09|446.17|444.17|446.17|444.17|446.08|444.08|12
1610014670000|2021-01-07 10:17:50|446.11|444.11|446.2|444.2|446.21|444.21|446.07|444.07|15
1610014680000|2021-01-07 10:18:00|446.22|444.22|446.26|444.26|446.26|444.26|446.2|444.2|15
1610014690000|2021-01-07 10:18:10|446.27|444.27|446.2|444.2|446.48|444.48|446.2|444.2|29
1610014700000|2021-01-07 10:18:20|446.19|444.19|446.26|444.26|446.3|444.3|446.18|444.18|20
1610014710000|2021-01-07 10:18:30|446.25|444.25|446.02|444.02|446.25|444.25|446.02|444.02|14
1610014720000|2021-01-07 10:18:40|446.01|444.01|445.88|443.88|446.01|444.01|445.83|443.83|17
1610014730000|2021-01-07 10:18:50|445.89|443.89|445.59|443.59|445.93|443.93|445.59|443.59|21
1610014740000|2021-01-07 10:19:00|445.58|443.58|445.05|443.05|445.59|443.59|445.05|443.05|34
1610014750000|2021-01-07 10:19:10|445.04|443.04|444.71|442.71|445.04|443.04|444.7|442.7|24
1610014760000|2021-01-07 10:19:20|444.7|442.7|444.65|442.65|444.7|442.7|444.62|442.62|23
1610014770000|2021-01-07 10:19:30|444.69|442.69|444.65|442.65|444.69|442.69|444.63|442.63|13
1610014780000|2021-01-07 10:19:40|444.64|442.64|444.68|442.68|444.81|442.81|444.61|442.61|27
1610014790000|2021-01-07 10:19:50|444.67|442.67|445.03|443.03|445.04|443.04|444.64|442.64|22
1610014800000|2021-01-07 10:20:00|445.02|443.02|445.09|443.09|445.09|443.09|444.78|442.78|27
1610014810000|2021-01-07 10:20:10|445.1|443.1|445.09|443.09|445.13|443.13|445|443|26
1610014820000|2021-01-07 10:20:20|445.1|443.1|445.16|443.16|445.19|443.19|445.08|443.08|21
1610014830000|2021-01-07 10:20:30|445.17|443.17|445.08|443.08|445.21|443.21|445.05|443.05|17
1610014840000|2021-01-07 10:20:40|445.11|443.11|445.16|443.16|445.2|443.2|445.11|443.11|12
1610014850000|2021-01-07 10:20:50|445.18|443.18|445.14|443.14|445.21|443.21|445.07|443.07|19
1610014860000|2021-01-07 10:21:00|445.15|443.15|445.22|443.22|445.22|443.22|445.1|443.1|11
1610014870000|2021-01-07 10:21:10|445.25|443.25|445.44|443.44|445.44|443.44|445.25|443.25|13
1610014880000|2021-01-07 10:21:20|445.45|443.45|445.46|443.46|445.46|443.46|445.34|443.34|20
1610014890000|2021-01-07 10:21:30|445.47|443.47|445.7|443.7|445.7|443.7|445.47|443.47|17
1610014900000|2021-01-07 10:21:40|445.71|443.71|445.65|443.65|445.74|443.74|445.6|443.6|9
1610014910000|2021-01-07 10:21:50|445.74|443.74|445.58|443.58|445.74|443.74|445.51|443.51|20
1610014920000|2021-01-07 10:22:00|445.6|443.6|445.52|443.52|445.6|443.6|445.41|443.41|26
1610014930000|2021-01-07 10:22:10|445.53|443.53|445.53|443.53|445.7|443.7|445.53|443.53|23
1610014940000|2021-01-07 10:22:20|445.56|443.56|445.45|443.45|445.57|443.57|445.44|443.44|11
1610014950000|2021-01-07 10:22:30|445.68|443.68|445.59|443.59|445.68|443.68|445.55|443.55|23
1610014960000|2021-01-07 10:22:40|445.61|443.61|445.21|443.21|445.63|443.63|445.2|443.2|20
1610014970000|2021-01-07 10:22:50|445.22|443.22|445.19|443.19|445.34|443.34|445.19|443.19|24
1610014980000|2021-01-07 10:23:00|445.2|443.2|445.14|443.14|445.2|443.2|445.14|443.14|19
1610014990000|2021-01-07 10:23:10|444.9|442.9|444.92|442.92|444.98|442.98|444.72|442.72|27
1610015000000|2021-01-07 10:23:20|444.91|442.91|444.98|442.98|445.08|443.08|444.91|442.91|18
1610015010000|2021-01-07 10:23:30|445.01|443.01|444.91|442.91|445.05|443.05|444.88|442.88|18
1610015020000|2021-01-07 10:23:40|444.94|442.94|444.97|442.97|444.97|442.97|444.9|442.9|13
1610015030000|2021-01-07 10:23:50|445|443|444.96|442.96|445.01|443.01|444.96|442.96|14
1610015040000|2021-01-07 10:24:00|444.93|442.93|444.93|442.93|444.93|442.93|444.89|442.89|7
1610015050000|2021-01-07 10:24:10|444.94|442.94|445.35|443.35|445.35|443.35|444.92|442.92|18
1610015060000|2021-01-07 10:24:20|445.33|443.33|445.4|443.4|445.42|443.42|445.33|443.33|12
1610015070000|2021-01-07 10:24:30|445.41|443.41|445.15|443.15|445.41|443.41|445.12|443.12|20
1610015080000|2021-01-07 10:24:40|445.16|443.16|445.12|443.12|445.17|443.17|445.07|443.07|18
1610015090000|2021-01-07 10:24:50|445.11|443.11|444.82|442.82|445.11|443.11|444.74|442.74|21
1610015100000|2021-01-07 10:25:00|444.84|442.84|444.98|442.98|444.98|442.98|444.84|442.84|20
1610015110000|2021-01-07 10:25:10|444.99|442.99|445|443|445.04|443.04|444.97|442.97|22
1610015120000|2021-01-07 10:25:20|445.01|443.01|445.1|443.1|445.1|443.1|445|443|11
1610015130000|2021-01-07 10:25:30|445.09|443.09|445.08|443.08|445.09|443.09|445.07|443.07|6
1610015140000|2021-01-07 10:25:40|445.07|443.07|444.99|442.99|445.11|443.11|444.96|442.96|19
1610015150000|2021-01-07 10:25:50|445|443|444.87|442.87|445|443|444.87|442.87|17
1610015160000|2021-01-07 10:26:00|444.89|442.89|444.64|442.64|444.96|442.96|444.6|442.6|27
1610015170000|2021-01-07 10:26:10|444.79|442.79|444.53|442.53|444.79|442.79|444.51|442.51|17
1610015180000|2021-01-07 10:26:20|444.54|442.54|444.52|442.52|444.57|442.57|444.51|442.51|18
1610015190000|2021-01-07 10:26:30|444.53|442.53|444.67|442.67|444.73|442.73|444.53|442.53|20
1610015200000|2021-01-07 10:26:40|444.66|442.66|444.53|442.53|444.71|442.71|444.51|442.51|22
1610015210000|2021-01-07 10:26:50|444.52|442.52|444.41|442.41|444.53|442.53|444.33|442.33|16
1610015220000|2021-01-07 10:27:00|444.44|442.44|444.57|442.57|444.59|442.59|444.44|442.44|18
1610015230000|2021-01-07 10:27:10|444.56|442.56|444.74|442.74|444.74|442.74|444.56|442.56|8
1610015240000|2021-01-07 10:27:20|444.68|442.68|444.71|442.71|444.76|442.76|444.68|442.68|12
1610015250000|2021-01-07 10:27:30|444.7|442.7|444.52|442.52|444.71|442.71|444.52|442.52|11
1610015260000|2021-01-07 10:27:40|444.51|442.51|444.27|442.27|444.51|442.51|444.27|442.27|22
1610015270000|2021-01-07 10:27:50|444.22|442.22|444.23|442.23|444.31|442.31|444.17|442.17|23
1610015280000|2021-01-07 10:28:00|444.22|442.22|444.4|442.4|444.44|442.44|444.22|442.22|15
1610015290000|2021-01-07 10:28:10|444.41|442.41|444.45|442.45|444.45|442.45|444.41|442.41|8
1610015300000|2021-01-07 10:28:20|444.46|442.46|444.25|442.25|444.46|442.46|444.24|442.24|22
1610015310000|2021-01-07 10:28:30|444.24|442.24|444.3|442.3|444.3|442.3|444.22|442.22|14
1610015320000|2021-01-07 10:28:40|444.29|442.29|444.32|442.32|444.32|442.32|444.29|442.29|9
1610015330000|2021-01-07 10:28:50|444.27|442.27|444.14|442.14|444.27|442.27|444.14|442.14|13
1610015340000|2021-01-07 10:29:00|444.13|442.13|444.06|442.06|444.13|442.13|444.03|442.03|13
1610015350000|2021-01-07 10:29:10|444.08|442.08|444.1|442.1|444.1|442.1|443.97|441.97|22
1610015360000|2021-01-07 10:29:20|444.09|442.09|444.01|442.01|444.11|442.11|444.01|442.01|14
1610015370000|2021-01-07 10:29:30|443.99|441.99|444.03|442.03|444.05|442.05|443.98|441.98|16
1610015380000|2021-01-07 10:29:40|444.02|442.02|444.04|442.04|444.04|442.04|444.02|442.02|3
1610015390000|2021-01-07 10:29:50|444.03|442.03|443.9|441.9|444.03|442.03|443.88|441.88|8
1610015400000|2021-01-07 10:30:00|443.92|441.92|443.84|441.84|443.92|441.92|443.81|441.81|23
1610015410000|2021-01-07 10:30:10|443.83|441.83|444.42|442.42|444.56|442.56|443.82|441.82|23
1610015420000|2021-01-07 10:30:20|444.41|442.41|444.45|442.45|444.45|442.45|444.36|442.36|16
1610015430000|2021-01-07 10:30:30|444.46|442.46|444.5|442.5|444.5|442.5|444.41|442.41|10
1610015440000|2021-01-07 10:30:40|444.71|442.71|444.82|442.82|444.84|442.84|444.71|442.71|19
1610015450000|2021-01-07 10:30:50|444.86|442.86|444.76|442.76|444.95|442.95|444.57|442.57|14
1610015460000|2021-01-07 10:31:00|444.78|442.78|444.85|442.85|444.95|442.95|444.75|442.75|16
1610015470000|2021-01-07 10:31:10|444.87|442.87|444.64|442.64|444.87|442.87|444.5|442.5|24
1610015480000|2021-01-07 10:31:20|444.65|442.65|444.82|442.82|444.85|442.85|444.63|442.63|24
1610015490000|2021-01-07 10:31:30|444.83|442.83|445.04|443.04|445.04|443.04|444.83|442.83|13
1610015500000|2021-01-07 10:31:40|445.03|443.03|445.12|443.12|445.15|443.15|444.97|442.97|14
1610015510000|2021-01-07 10:31:50|445.16|443.16|444.95|442.95|445.22|443.22|444.95|442.95|11
1610015520000|2021-01-07 10:32:00|444.9|442.9|444.93|442.93|444.96|442.96|444.88|442.88|14
1610015530000|2021-01-07 10:32:10|444.96|442.96|445.18|443.18|445.19|443.19|444.96|442.96|19
1610015540000|2021-01-07 10:32:20|445.19|443.19|445.3|443.3|445.3|443.3|445.18|443.18|15
1610015550000|2021-01-07 10:32:30|445.29|443.29|445.32|443.32|445.34|443.34|445.25|443.25|11
1610015560000|2021-01-07 10:32:40|445.36|443.36|445.39|443.39|445.41|443.41|445.36|443.36|13
1610015570000|2021-01-07 10:32:50|445.37|443.37|445.12|443.12|445.39|443.39|445.12|443.12|14
1610015580000|2021-01-07 10:33:00|445.1|443.1|445.03|443.03|445.1|443.1|445.01|443.01|11
1610015590000|2021-01-07 10:33:10|445.06|443.06|445.07|443.07|445.07|443.07|445.06|443.06|6
1610015600000|2021-01-07 10:33:20|445.06|443.06|445.08|443.08|445.08|443.08|445.06|443.06|10
1610015610000|2021-01-07 10:33:30|445.09|443.09|445.01|443.01|445.09|443.09|445.01|443.01|6
1610015620000|2021-01-07 10:33:40|444.97|442.97|444.83|442.83|444.97|442.97|444.81|442.81|13
1610015630000|2021-01-07 10:33:50|444.82|442.82|444.83|442.83|444.84|442.84|444.81|442.81|8
1610015640000|2021-01-07 10:34:00|444.82|442.82|444.84|442.84|444.87|442.87|444.82|442.82|8
1610015650000|2021-01-07 10:34:10|444.85|442.85|444.9|442.9|444.9|442.9|444.84|442.84|11
1610015660000|2021-01-07 10:34:20|444.89|442.89|444.86|442.86|444.9|442.9|444.86|442.86|4
1610015670000|2021-01-07 10:34:30|444.84|442.84|445.03|443.03|445.03|443.03|444.84|442.84|8
1610015680000|2021-01-07 10:34:40|445.04|443.04|445.33|443.33|445.35|443.35|445.04|443.04|15
1610015690000|2021-01-07 10:34:50|445.3|443.3|445.34|443.34|445.34|443.34|445.29|443.29|11
1610015700000|2021-01-07 10:35:00|445.35|443.35|445.5|443.5|445.5|443.5|445.35|443.35|13
1610015710000|2021-01-07 10:35:10|445.46|443.46|445.5|443.5|445.51|443.51|445.46|443.46|8
1610015720000|2021-01-07 10:35:20|445.59|443.59|445.67|443.67|445.69|443.69|445.59|443.59|10
1610015730000|2021-01-07 10:35:30|445.68|443.68|445.68|443.68|445.69|443.69|445.64|443.64|13
1610015740000|2021-01-07 10:35:40|445.67|443.67|445.67|443.67|445.69|443.69|445.54|443.54|17
1610015750000|2021-01-07 10:35:50|445.66|443.66|445.6|443.6|445.68|443.68|445.56|443.56|22
1610015760000|2021-01-07 10:36:00|445.61|443.61|445.43|443.43|445.64|443.64|445.43|443.43|19
1610015770000|2021-01-07 10:36:10|445.42|443.42|445.24|443.24|445.48|443.48|445.23|443.23|22
1610015780000|2021-01-07 10:36:20|445.25|443.25|445.3|443.3|445.3|443.3|445.25|443.25|11
1610015790000|2021-01-07 10:36:30|445.32|443.32|445.36|443.36|445.36|443.36|445.29|443.29|15
1610015800000|2021-01-07 10:36:40|445.33|443.33|445.27|443.27|445.35|443.35|445.27|443.27|19
1610015810000|2021-01-07 10:36:50|445.26|443.26|445.18|443.18|445.28|443.28|445.18|443.18|11
1610015820000|2021-01-07 10:37:00|445.15|443.15|445.07|443.07|445.22|443.22|445.07|443.07|10
1610015830000|2021-01-07 10:37:10|445.05|443.05|445.02|443.02|445.05|443.05|445|443|8
1610015840000|2021-01-07 10:37:20|445.01|443.01|444.99|442.99|445.03|443.03|444.9|442.9|25
1610015850000|2021-01-07 10:37:30|445|443|445.08|443.08|445.1|443.1|444.96|442.96|16
1610015860000|2021-01-07 10:37:40|445.07|443.07|445.16|443.16|445.17|443.17|445.07|443.07|15
1610015870000|2021-01-07 10:37:50|445.17|443.17|445.3|443.3|445.31|443.31|445.17|443.17|11
1610015880000|2021-01-07 10:38:00|445.29|443.29|445.22|443.22|445.31|443.31|445.22|443.22|9
1610015890000|2021-01-07 10:38:10|445.2|443.2|445.22|443.22|445.22|443.22|445.2|443.2|2
1610015900000|2021-01-07 10:38:20|445.3|443.3|445.43|443.43|445.43|443.43|445.3|443.3|7
1610015910000|2021-01-07 10:38:30|445.44|443.44|445.39|443.39|445.44|443.44|445.39|443.39|5
1610015920000|2021-01-07 10:38:40|445.37|443.37|445.58|443.58|445.58|443.58|445.21|443.21|26
1610015930000|2021-01-07 10:38:50|445.57|443.57|445.43|443.43|445.64|443.64|445.41|443.41|14
1610015940000|2021-01-07 10:39:00|445.45|443.45|445.34|443.34|445.45|443.45|445.27|443.27|20
1610015950000|2021-01-07 10:39:10|445.32|443.32|445.32|443.32|445.34|443.34|445.28|443.28|15
1610015960000|2021-01-07 10:39:20|445.31|443.31|445.26|443.26|445.33|443.33|445.26|443.26|9
1610015970000|2021-01-07 10:39:30|445.27|443.27|445.07|443.07|445.3|443.3|445|443|18
1610015980000|2021-01-07 10:39:40|445.01|443.01|444.8|442.8|445.01|443.01|444.77|442.77|18
1610015990000|2021-01-07 10:39:50|444.79|442.79|444.63|442.63|444.8|442.8|444.56|442.56|11
1610016000000|2021-01-07 10:40:00|444.61|442.61|444.17|442.17|444.67|442.67|444.16|442.16|24
1610016010000|2021-01-07 10:40:10|444.16|442.16|443.83|441.83|444.18|442.18|443.75|441.75|17
1610016020000|2021-01-07 10:40:20|443.92|441.92|443.67|441.67|443.92|441.92|443.58|441.58|26
1610016030000|2021-01-07 10:40:30|443.6|441.6|443.42|441.42|443.69|441.69|443.42|441.42|16
1610016040000|2021-01-07 10:40:40|443.36|441.36|443.1|441.1|443.36|441.36|443.1|441.1|30
1610016050000|2021-01-07 10:40:50|443.11|441.11|442.87|440.87|443.13|441.13|442.86|440.86|24
1610016060000|2021-01-07 10:41:00|442.86|440.86|442.91|440.91|442.91|440.91|442.77|440.77|24
1610016070000|2021-01-07 10:41:10|442.92|440.92|442.94|440.94|443.04|441.04|442.92|440.92|16
1610016080000|2021-01-07 10:41:20|442.95|440.95|442.81|440.81|442.97|440.97|442.81|440.81|22
1610016090000|2021-01-07 10:41:30|442.77|440.77|442.31|440.31|442.77|440.77|442.29|440.29|26
1610016100000|2021-01-07 10:41:40|442.34|440.34|441.92|439.92|442.4|440.4|441.84|439.84|18
1610016110000|2021-01-07 10:41:50|441.98|439.98|441.08|439.08|441.99|439.99|440.97|438.97|26
1610016120000|2021-01-07 10:42:00|441.09|439.09|440.72|438.72|441.31|439.31|440.59|438.59|29
1610016130000|2021-01-07 10:42:10|440.68|438.68|440.99|438.99|441.37|439.37|440.68|438.68|30
1610016140000|2021-01-07 10:42:20|441.12|439.12|441.15|439.15|441.27|439.27|441.12|439.12|17
1610016150000|2021-01-07 10:42:30|441.03|439.03|440.94|438.94|441.26|439.26|440.94|438.94|29
1610016160000|2021-01-07 10:42:40|440.89|438.89|440.9|438.9|440.96|438.96|440.82|438.82|26
1610016170000|2021-01-07 10:42:50|440.87|438.87|440.95|438.95|441.11|439.11|440.71|438.71|27
1610016180000|2021-01-07 10:43:00|440.93|438.93|440.9|438.9|440.94|438.94|440.88|438.88|25
1610016190000|2021-01-07 10:43:10|440.89|438.89|440.93|438.93|440.94|438.94|440.85|438.85|18
1610016200000|2021-01-07 10:43:20|440.92|438.92|440.96|438.96|441.01|439.01|440.91|438.91|17
1610016210000|2021-01-07 10:43:30|440.95|438.95|441.04|439.04|441.1|439.1|440.95|438.95|22
1610016220000|2021-01-07 10:43:40|441.01|439.01|440.57|438.57|441.01|439.01|440.57|438.57|16
1610016230000|2021-01-07 10:43:50|440.58|438.58|440.89|438.89|440.91|438.91|440.54|438.54|20
1610016240000|2021-01-07 10:44:00|440.88|438.88|440.88|438.88|440.93|438.93|440.83|438.83|24
1610016250000|2021-01-07 10:44:10|440.83|438.83|440.59|438.59|440.83|438.83|440.59|438.59|10
1610016260000|2021-01-07 10:44:20|440.58|438.58|440.65|438.65|440.66|438.66|440.58|438.58|9
1610016270000|2021-01-07 10:44:30|440.66|438.66|440.7|438.7|440.7|438.7|440.58|438.58|14
1610016280000|2021-01-07 10:44:40|440.64|438.64|440.74|438.74|440.74|438.74|440.64|438.64|11
1610016290000|2021-01-07 10:44:50|440.77|438.77|440.82|438.82|440.85|438.85|440.77|438.77|7
1610016300000|2021-01-07 10:45:00|440.83|438.83|440.64|438.64|440.83|438.83|440.61|438.61|24
1610016310000|2021-01-07 10:45:10|440.6|438.6|440.4|438.4|440.6|438.6|440.4|438.4|13
1610016320000|2021-01-07 10:45:20|440.41|438.41|440.56|438.56|440.56|438.56|440.41|438.41|7
1610016330000|2021-01-07 10:45:30|440.53|438.53|440.69|438.69|440.78|438.78|440.53|438.53|24
1610016340000|2021-01-07 10:45:40|440.74|438.74|440.61|438.61|440.74|438.74|440.57|438.57|13
1610016350000|2021-01-07 10:45:50|440.62|438.62|440.54|438.54|440.66|438.66|440.53|438.53|15
1610016360000|2021-01-07 10:46:00|440.57|438.57|440.6|438.6|440.64|438.64|440.57|438.57|7
1610016370000|2021-01-07 10:46:10|440.62|438.62|440.84|438.84|440.91|438.91|440.62|438.62|24
1610016380000|2021-01-07 10:46:20|440.85|438.85|440.99|438.99|441.07|439.07|440.78|438.78|18
1610016390000|2021-01-07 10:46:30|441.08|439.08|441.53|439.53|441.53|439.53|440.99|438.99|21
1610016400000|2021-01-07 10:46:40|441.55|439.55|441.57|439.57|441.61|439.61|441.51|439.51|24
1610016410000|2021-01-07 10:46:50|441.56|439.56|441.56|439.56|441.78|439.78|441.53|439.53|28
1610016420000|2021-01-07 10:47:00|441.54|439.54|441.25|439.25|441.54|439.54|441.1|439.1|24
1610016430000|2021-01-07 10:47:10|441.27|439.27|441.31|439.31|441.32|439.32|441.16|439.16|22
1610016440000|2021-01-07 10:47:20|441.32|439.32|441.7|439.7|441.72|439.72|441.32|439.32|22
1610016450000|2021-01-07 10:47:30|441.69|439.69|441.76|439.76|441.81|439.81|441.66|439.66|24
1610016460000|2021-01-07 10:47:40|441.77|439.77|441.59|439.59|441.77|439.77|441.52|439.52|24
1610016470000|2021-01-07 10:47:50|441.6|439.6|441.47|439.47|441.6|439.6|441.46|439.46|25
1610016480000|2021-01-07 10:48:00|441.42|439.42|441.48|439.48|441.48|439.48|441.39|439.39|16
1610016490000|2021-01-07 10:48:10|441.39|439.39|441.34|439.34|441.42|439.42|441.3|439.3|22
1610016500000|2021-01-07 10:48:20|441.35|439.35|441.69|439.69|441.69|439.69|441.34|439.34|16
1610016510000|2021-01-07 10:48:30|441.67|439.67|441.77|439.77|441.77|439.77|441.63|439.63|25
1610016520000|2021-01-07 10:48:40|441.75|439.75|441.75|439.75|441.79|439.79|441.71|439.71|22
1610016530000|2021-01-07 10:48:50|441.76|439.76|442.05|440.05|442.05|440.05|441.71|439.71|18
1610016540000|2021-01-07 10:49:00|442.06|440.06|442.14|440.14|442.15|440.15|442.03|440.03|25
1610016550000|2021-01-07 10:49:10|442.1|440.1|442.61|440.61|442.64|440.64|442.08|440.08|25
1610016560000|2021-01-07 10:49:20|442.6|440.6|442.68|440.68|442.7|440.7|442.6|440.6|18
1610016570000|2021-01-07 10:49:30|442.65|440.65|442.83|440.83|442.92|440.92|442.61|440.61|28
1610016580000|2021-01-07 10:49:40|442.87|440.87|442.44|440.44|442.87|440.87|442.41|440.41|29
1610016590000|2021-01-07 10:49:50|442.4|440.4|441.99|439.99|442.42|440.42|441.98|439.98|34
1610016600000|2021-01-07 10:50:00|441.98|439.98|441.67|439.67|441.98|439.98|441.67|439.67|18
1610016610000|2021-01-07 10:50:10|441.65|439.65|441.33|439.33|441.65|439.65|441.33|439.33|18
1610016620000|2021-01-07 10:50:20|441.36|439.36|441.39|439.39|441.41|439.41|441.32|439.32|27
1610016630000|2021-01-07 10:50:30|441.4|439.4|441.44|439.44|441.47|439.47|441.4|439.4|22
1610016640000|2021-01-07 10:50:40|441.42|439.42|441.3|439.3|441.43|439.43|441.28|439.28|18
1610016650000|2021-01-07 10:50:50|441.28|439.28|440.82|438.82|441.29|439.29|440.8|438.8|23
1610016660000|2021-01-07 10:51:00|440.81|438.81|440.73|438.73|440.82|438.82|440.66|438.66|32
1610016670000|2021-01-07 10:51:10|440.66|438.66|440.99|438.99|440.99|438.99|440.66|438.66|28
1610016680000|2021-01-07 10:51:20|441.08|439.08|441.13|439.13|441.16|439.16|441.07|439.07|24
1610016690000|2021-01-07 10:51:30|441.15|439.15|441.23|439.23|441.24|439.24|441.15|439.15|23
1610016700000|2021-01-07 10:51:40|441.22|439.22|441.63|439.63|441.7|439.7|441.22|439.22|18
1610016710000|2021-01-07 10:51:50|441.62|439.62|441.89|439.89|441.92|439.92|441.62|439.62|24
1610016720000|2021-01-07 10:52:00|441.96|439.96|442.49|440.49|442.5|440.5|441.96|439.96|28
1610016730000|2021-01-07 10:52:10|442.45|440.45|442.81|440.81|442.81|440.81|442.4|440.4|26
1610016740000|2021-01-07 10:52:20|442.86|440.86|443.65|441.65|443.73|441.73|442.71|440.71|23
1610016750000|2021-01-07 10:52:30|443.63|441.63|443.5|441.5|443.69|441.69|443.44|441.44|27
1610016760000|2021-01-07 10:52:40|443.59|441.59|443.95|441.95|444.01|442.01|443.5|441.5|26
1610016770000|2021-01-07 10:52:50|443.87|441.87|443.46|441.46|443.96|441.96|443.41|441.41|24
1610016780000|2021-01-07 10:53:00|443.45|441.45|444.05|442.05|444.1|442.1|443.45|441.45|23
1610016790000|2021-01-07 10:53:10|444.03|442.03|443.89|441.89|444.03|442.03|443.89|441.89|23
1610016800000|2021-01-07 10:53:20|443.81|441.81|443.12|441.12|443.81|441.81|442.99|440.99|31
1610016810000|2021-01-07 10:53:30|443.1|441.1|442.69|440.69|443.1|441.1|442.42|440.42|32
1610016820000|2021-01-07 10:53:40|442.85|440.85|442.84|440.84|442.86|440.86|442.69|440.69|28
1610016830000|2021-01-07 10:53:50|442.86|440.86|442.44|440.44|442.86|440.86|442.44|440.44|27
1610016840000|2021-01-07 10:54:00|442.43|440.43|442.37|440.37|442.66|440.66|442.27|440.27|27
1610016850000|2021-01-07 10:54:10|442.38|440.38|441.7|439.7|442.38|440.38|441.62|439.62|30
1610016860000|2021-01-07 10:54:20|441.66|439.66|441.4|439.4|441.66|439.66|441.19|439.19|36
1610016870000|2021-01-07 10:54:30|441.45|439.45|441.31|439.31|441.46|439.46|441.26|439.26|29
1610016880000|2021-01-07 10:54:40|441.32|439.32|440.99|438.99|441.32|439.32|440.97|438.97|21
1610016890000|2021-01-07 10:54:50|440.94|438.94|440.68|438.68|440.98|438.98|440.68|438.68|21
1610016900000|2021-01-07 10:55:00|440.69|438.69|440.46|438.46|440.72|438.72|440.44|438.44|19
1610016910000|2021-01-07 10:55:10|440.38|438.38|440.39|438.39|440.53|438.53|440.19|438.19|32
1610016920000|2021-01-07 10:55:20|440.37|438.37|439.67|437.67|440.4|438.4|439.67|437.67|25
1610016930000|2021-01-07 10:55:30|439.66|437.66|438.75|436.75|439.66|437.66|438.65|436.65|30
1610016940000|2021-01-07 10:55:40|439.01|437.01|439.52|437.52|439.53|437.53|438.91|436.91|32
1610016950000|2021-01-07 10:55:50|439.49|437.49|439.78|437.78|439.78|437.78|439.49|437.49|19
1610016960000|2021-01-07 10:56:00|439.77|437.77|439.94|437.94|440.06|438.06|439.76|437.76|22
1610016970000|2021-01-07 10:56:10|439.99|437.99|440.74|438.74|440.74|438.74|439.99|437.99|32
1610016980000|2021-01-07 10:56:20|440.71|438.71|441.31|439.31|441.31|439.31|440.7|438.7|23
1610016990000|2021-01-07 10:56:30|441.23|439.23|441.65|439.65|441.66|439.66|441.23|439.23|32
1610017000000|2021-01-07 10:56:40|441.61|439.61|441.78|439.78|441.9|439.9|441.59|439.59|19
1610017010000|2021-01-07 10:56:50|441.75|439.75|442.55|440.55|442.58|440.58|441.73|439.73|24
1610017020000|2021-01-07 10:57:00|442.5|440.5|442.78|440.78|442.78|440.78|442.5|440.5|16
1610017030000|2021-01-07 10:57:10|442.73|440.73|443.17|441.17|443.17|441.17|442.73|440.73|18
1610017040000|2021-01-07 10:57:20|443.22|441.22|443.35|441.35|443.43|441.43|443.22|441.22|18
1610017050000|2021-01-07 10:57:30|443.34|441.34|443.46|441.46|443.53|441.53|443.33|441.33|22
1610017060000|2021-01-07 10:57:40|443.62|441.62|443.49|441.49|443.86|441.86|443.49|441.49|20
1610017070000|2021-01-07 10:57:50|443.58|441.58|443.75|441.75|443.93|441.93|443.42|441.42|38
1610017080000|2021-01-07 10:58:00|443.73|441.73|443.42|441.42|443.74|441.74|443.37|441.37|29
1610017090000|2021-01-07 10:58:10|443.41|441.41|443.6|441.6|443.89|441.89|443.41|441.41|18
1610017100000|2021-01-07 10:58:20|443.61|441.61|443.44|441.44|443.62|441.62|443.43|441.43|17
1610017110000|2021-01-07 10:58:30|443.42|441.42|443.25|441.25|443.42|441.42|443.24|441.24|27
1610017120000|2021-01-07 10:58:40|443.26|441.26|442.87|440.87|443.26|441.26|442.86|440.86|17
1610017130000|2021-01-07 10:58:50|442.85|440.85|442.78|440.78|442.95|440.95|442.78|440.78|26
1610017140000|2021-01-07 10:59:00|442.8|440.8|442.61|440.61|442.8|440.8|442.52|440.52|19
1610017150000|2021-01-07 10:59:10|442.56|440.56|442.27|440.27|442.8|440.8|442.27|440.27|31
1610017160000|2021-01-07 10:59:20|442.25|440.25|441.76|439.76|442.25|440.25|441.76|439.76|26
1610017170000|2021-01-07 10:59:30|441.74|439.74|441.12|439.12|441.74|439.74|441.09|439.09|26
1610017180000|2021-01-07 10:59:40|441.26|439.26|441.12|439.12|441.41|439.41|441.12|439.12|20
1610017190000|2021-01-07 10:59:50|441.11|439.11|441.22|439.22|441.24|439.24|441.01|439.01|29
1610017200000|2021-01-07 11:00:00|441.23|439.23|441.49|439.49|441.54|439.54|441.22|439.22|31
1610017210000|2021-01-07 11:00:10|441.54|439.54|441.24|439.24|441.54|439.54|441.24|439.24|28
1610017220000|2021-01-07 11:00:20|441.29|439.29|441.07|439.07|441.39|439.39|440.79|438.79|25
1610017230000|2021-01-07 11:00:30|441.12|439.12|441.46|439.46|441.46|439.46|440.95|438.95|28
1610017240000|2021-01-07 11:00:40|441.49|439.49|441.51|439.51|441.51|439.51|441.38|439.38|29
1610017250000|2021-01-07 11:00:50|441.49|439.49|442.01|440.01|442.07|440.07|441.48|439.48|28
1610017260000|2021-01-07 11:01:00|442.02|440.02|442.1|440.1|442.1|440.1|441.91|439.91|21
1610017270000|2021-01-07 11:01:10|442.11|440.11|442.3|440.3|442.39|440.39|442.1|440.1|30
1610017280000|2021-01-07 11:01:20|442.32|440.32|442.36|440.36|442.62|440.62|442.32|440.32|37
1610017290000|2021-01-07 11:01:30|442.49|440.49|442.97|440.97|443.04|441.04|442.49|440.49|28
1610017300000|2021-01-07 11:01:40|442.98|440.98|443.1|441.1|443.23|441.23|442.92|440.92|25
1610017310000|2021-01-07 11:01:50|443.11|441.11|443.37|441.37|443.4|441.4|443.11|441.11|32
1610017320000|2021-01-07 11:02:00|443.41|441.41|443.33|441.33|443.48|441.48|443.27|441.27|27
1610017330000|2021-01-07 11:02:10|443.3|441.3|443.55|441.55|443.57|441.57|443.3|441.3|31
1610017340000|2021-01-07 11:02:20|443.62|441.62|443.28|441.28|443.7|441.7|443.22|441.22|29
1610017350000|2021-01-07 11:02:30|443.27|441.27|443.18|441.18|443.28|441.28|442.92|440.92|32
1610017360000|2021-01-07 11:02:40|443.16|441.16|443.3|441.3|443.42|441.42|443.02|441.02|33
1610017370000|2021-01-07 11:02:50|443.28|441.28|442.88|440.88|443.28|441.28|442.87|440.87|25
1610017380000|2021-01-07 11:03:00|442.86|440.86|443.15|441.15|443.15|441.15|442.82|440.82|27
1610017390000|2021-01-07 11:03:10|443.13|441.13|443.14|441.14|443.15|441.15|443.07|441.07|22
1610017400000|2021-01-07 11:03:20|443.15|441.15|443.22|441.22|443.25|441.25|443.15|441.15|21
1610017410000|2021-01-07 11:03:30|443.19|441.19|442.89|440.89|443.19|441.19|442.71|440.71|24
1610017420000|2021-01-07 11:03:40|442.95|440.95|442.96|440.96|443.06|441.06|442.86|440.86|29
1610017430000|2021-01-07 11:03:50|442.99|440.99|442.92|440.92|442.99|440.99|442.78|440.78|26
1610017440000|2021-01-07 11:04:00|442.93|440.93|443.09|441.09|443.09|441.09|442.93|440.93|23
1610017450000|2021-01-07 11:04:10|443.08|441.08|443.05|441.05|443.08|441.08|442.81|440.81|23
1610017460000|2021-01-07 11:04:20|443.11|441.11|443.19|441.19|443.25|441.25|443.11|441.11|22
1610017470000|2021-01-07 11:04:30|443.18|441.18|443.09|441.09|443.2|441.2|443.05|441.05|30
1610017480000|2021-01-07 11:04:40|443.07|441.07|443.25|441.25|443.26|441.26|443.05|441.05|26
1610017490000|2021-01-07 11:04:50|443.24|441.24|443.69|441.69|443.7|441.7|443.24|441.24|21
1610017500000|2021-01-07 11:05:00|443.66|441.66|443.32|441.32|443.66|441.66|443.27|441.27|33
1610017510000|2021-01-07 11:05:10|443.38|441.38|443.22|441.22|443.4|441.4|443.21|441.21|18
1610017520000|2021-01-07 11:05:20|443.24|441.24|443.47|441.47|443.47|441.47|443.2|441.2|10
1610017530000|2021-01-07 11:05:30|443.45|441.45|442.99|440.99|443.45|441.45|442.87|440.87|28
1610017540000|2021-01-07 11:05:40|443.02|441.02|443.29|441.29|443.29|441.29|443.02|441.02|20
1610017550000|2021-01-07 11:05:50|443.27|441.27|443.33|441.33|443.33|441.33|443.27|441.27|5
1610017560000|2021-01-07 11:06:00|443.3|441.3|443.51|441.51|443.54|441.54|443.3|441.3|15
1610017570000|2021-01-07 11:06:10|443.53|441.53|443.5|441.5|443.58|441.58|443.4|441.4|18
1610017580000|2021-01-07 11:06:20|443.62|441.62|443.7|441.7|443.7|441.7|443.39|441.39|27
1610017590000|2021-01-07 11:06:30|443.67|441.67|443.76|441.76|443.76|441.76|443.67|441.67|26
1610017600000|2021-01-07 11:06:40|443.72|441.72|443.7|441.7|443.74|441.74|443.69|441.69|19
1610017610000|2021-01-07 11:06:50|443.72|441.72|443.21|441.21|443.72|441.72|443.21|441.21|22
1610017620000|2021-01-07 11:07:00|443.2|441.2|443.48|441.48|443.54|441.54|443.2|441.2|26
1610017630000|2021-01-07 11:07:10|443.47|441.47|443.62|441.62|443.63|441.63|443.47|441.47|18
1610017640000|2021-01-07 11:07:20|443.59|441.59|443.64|441.64|443.87|441.87|443.59|441.59|32
1610017650000|2021-01-07 11:07:30|443.69|441.69|443.69|441.69|443.78|441.78|443.65|441.65|29
1610017660000|2021-01-07 11:07:40|443.73|441.73|443.54|441.54|443.73|441.73|443.39|441.39|27
1610017670000|2021-01-07 11:07:50|443.52|441.52|443.53|441.53|443.56|441.56|443.47|441.47|15
1610017680000|2021-01-07 11:08:00|443.55|441.55|443.08|441.08|443.55|441.55|443.08|441.08|26
1610017690000|2021-01-07 11:08:10|443.29|441.29|443.54|441.54|443.54|441.54|443.27|441.27|19
1610017700000|2021-01-07 11:08:20|443.59|441.59|443.65|441.65|443.65|441.65|443.56|441.56|18
1610017710000|2021-01-07 11:08:30|443.64|441.64|443.6|441.6|443.64|441.64|443.53|441.53|18
1610017720000|2021-01-07 11:08:40|443.61|441.61|443.56|441.56|443.61|441.61|443.53|441.53|9
1610017730000|2021-01-07 11:08:50|443.57|441.57|443.53|441.53|443.59|441.59|443.46|441.46|26
1610017740000|2021-01-07 11:09:00|443.52|441.52|443.3|441.3|443.52|441.52|443.3|441.3|28
1610017750000|2021-01-07 11:09:10|443.31|441.31|443.35|441.35|443.37|441.37|443.3|441.3|13
1610017760000|2021-01-07 11:09:20|443.36|441.36|443.12|441.12|443.36|441.36|442.99|440.99|27
1610017770000|2021-01-07 11:09:30|443.13|441.13|443.49|441.49|443.49|441.49|443.13|441.13|12
1610017780000|2021-01-07 11:09:40|443.47|441.47|443.09|441.09|443.47|441.47|443.09|441.09|19
1610017790000|2021-01-07 11:09:50|443.04|441.04|443.26|441.26|443.26|441.26|443|441|24
1610017800000|2021-01-07 11:10:00|443.27|441.27|443.1|441.1|443.37|441.37|443.1|441.1|24
1610017810000|2021-01-07 11:10:10|443.13|441.13|442.69|440.69|443.15|441.15|442.67|440.67|28
1610017820000|2021-01-07 11:10:20|442.67|440.67|442.45|440.45|442.75|440.75|442.43|440.43|26
1610017830000|2021-01-07 11:10:30|442.44|440.44|442.47|440.47|442.48|440.48|442.19|440.19|24
1610017840000|2021-01-07 11:10:40|442.48|440.48|442.36|440.36|442.48|440.48|442.32|440.32|23
1610017850000|2021-01-07 11:10:50|442.37|440.37|442.15|440.15|442.39|440.39|442.12|440.12|18
1610017860000|2021-01-07 11:11:00|442.13|440.13|442.95|440.95|443|441|442.13|440.13|29
1610017870000|2021-01-07 11:11:10|443.01|441.01|443.37|441.37|443.37|441.37|442.96|440.96|21
1610017880000|2021-01-07 11:11:20|443.36|441.36|443.36|441.36|443.38|441.38|443.24|441.24|20
1610017890000|2021-01-07 11:11:30|443.37|441.37|443.45|441.45|443.45|441.45|443.19|441.19|28
1610017900000|2021-01-07 11:11:40|443.48|441.48|443.41|441.41|443.57|441.57|443.4|441.4|31
1610017910000|2021-01-07 11:11:50|443.42|441.42|443.5|441.5|443.5|441.5|443.38|441.38|29
1610017920000|2021-01-07 11:12:00|443.52|441.52|443.15|441.15|443.53|441.53|443.14|441.14|31
1610017930000|2021-01-07 11:12:10|443.16|441.16|443.13|441.13|443.24|441.24|443.13|441.13|17
1610017940000|2021-01-07 11:12:20|443.15|441.15|443.36|441.36|443.56|441.56|443.1|441.1|27
1610017950000|2021-01-07 11:12:30|443.34|441.34|443.08|441.08|443.39|441.39|443.08|441.08|28
1610017960000|2021-01-07 11:12:40|443.11|441.11|442.92|440.92|443.24|441.24|442.9|440.9|35
1610017970000|2021-01-07 11:12:50|442.9|440.9|442.7|440.7|442.95|440.95|442.6|440.6|23
1610017980000|2021-01-07 11:13:00|442.66|440.66|442.77|440.77|442.8|440.8|442.66|440.66|20
1610017990000|2021-01-07 11:13:10|442.76|440.76|442.45|440.45|442.77|440.77|442.44|440.44|21
1610018000000|2021-01-07 11:13:20|442.41|440.41|442.42|440.42|442.46|440.46|442.39|440.39|16
1610018010000|2021-01-07 11:13:30|442.38|440.38|442.5|440.5|442.68|440.68|442.36|440.36|27
1610018020000|2021-01-07 11:13:40|442.52|440.52|442.6|440.6|442.74|440.74|442.51|440.51|24
1610018030000|2021-01-07 11:13:50|442.61|440.61|442.65|440.65|442.67|440.67|442.58|440.58|20
1610018040000|2021-01-07 11:14:00|442.64|440.64|442.8|440.8|442.8|440.8|442.58|440.58|24
1610018050000|2021-01-07 11:14:10|442.76|440.76|443.19|441.19|443.19|441.19|442.7|440.7|22
1610018060000|2021-01-07 11:14:20|443.22|441.22|443.47|441.47|443.58|441.58|443.21|441.21|21
1610018070000|2021-01-07 11:14:30|442.97|440.97|443.76|441.76|443.93|441.93|442.97|440.97|23
1610018080000|2021-01-07 11:14:40|443.79|441.79|444.06|442.06|444.1|442.1|443.77|441.77|29
1610018090000|2021-01-07 11:14:50|444.05|442.05|444.06|442.06|444.13|442.13|444.04|442.04|22
1610018100000|2021-01-07 11:15:00|444.03|442.03|444.13|442.13|444.18|442.18|443.97|441.97|17
1610018110000|2021-01-07 11:15:10|444.16|442.16|444.24|442.24|444.29|442.29|444.16|442.16|11
1610018120000|2021-01-07 11:15:20|444.28|442.28|444.38|442.38|444.38|442.38|444.28|442.28|22
1610018130000|2021-01-07 11:15:30|444.42|442.42|444.5|442.5|444.53|442.53|444.3|442.3|10
1610018140000|2021-01-07 11:15:40|444.36|442.36|444.63|442.63|444.63|442.63|444.16|442.16|21
1610018150000|2021-01-07 11:15:50|444.64|442.64|444.9|442.9|445.14|443.14|444.59|442.59|29
1610018160000|2021-01-07 11:16:00|444.89|442.89|444.95|442.95|445.01|443.01|444.82|442.82|31
1610018170000|2021-01-07 11:16:10|444.94|442.94|444.9|442.9|445|443|444.82|442.82|21
1610018180000|2021-01-07 11:16:20|444.94|442.94|445.14|443.14|445.16|443.16|444.88|442.88|32
1610018190000|2021-01-07 11:16:30|445.13|443.13|445.1|443.1|445.19|443.19|445.03|443.03|26
1610018200000|2021-01-07 11:16:40|445.15|443.15|445.17|443.17|445.22|443.22|445.11|443.11|25
1610018210000|2021-01-07 11:16:50|445.16|443.16|444.89|442.89|445.17|443.17|444.74|442.74|21
1610018220000|2021-01-07 11:17:00|444.9|442.9|444.81|442.81|445.02|443.02|444.8|442.8|16
1610018230000|2021-01-07 11:17:10|444.79|442.79|444.63|442.63|444.81|442.81|444.63|442.63|16
1610018240000|2021-01-07 11:17:20|444.61|442.61|444.45|442.45|444.73|442.73|444.4|442.4|23
1610018250000|2021-01-07 11:17:30|444.53|442.53|444.75|442.75|444.84|442.84|444.53|442.53|30
1610018260000|2021-01-07 11:17:40|444.77|442.77|444.79|442.79|444.82|442.82|444.72|442.72|22
1610018270000|2021-01-07 11:17:50|444.81|442.81|444.78|442.78|444.81|442.81|444.76|442.76|9
1610018280000|2021-01-07 11:18:00|444.79|442.79|444.73|442.73|444.84|442.84|444.57|442.57|31
1610018290000|2021-01-07 11:18:10|444.71|442.71|444.68|442.68|444.72|442.72|444.59|442.59|28
1610018300000|2021-01-07 11:18:20|444.69|442.69|444.78|442.78|444.83|442.83|444.69|442.69|22
1610018310000|2021-01-07 11:18:30|444.79|442.79|444.8|442.8|444.84|442.84|444.79|442.79|22
1610018320000|2021-01-07 11:18:40|444.81|442.81|444.75|442.75|444.85|442.85|444.74|442.74|22
1610018330000|2021-01-07 11:18:50|444.74|442.74|444.74|442.74|444.74|442.74|444.61|442.61|20
1610018340000|2021-01-07 11:19:00|444.72|442.72|444.48|442.48|444.72|442.72|444.48|442.48|19
1610018350000|2021-01-07 11:19:10|444.49|442.49|444.24|442.24|444.49|442.49|444.2|442.2|24
1610018360000|2021-01-07 11:19:20|444.23|442.23|444.29|442.29|444.36|442.36|444.21|442.21|19
1610018370000|2021-01-07 11:19:30|444.3|442.3|444.76|442.76|444.86|442.86|444.3|442.3|31
1610018380000|2021-01-07 11:19:40|444.75|442.75|444.79|442.79|444.83|442.83|444.64|442.64|22
1610018390000|2021-01-07 11:19:50|444.78|442.78|444.59|442.59|444.81|442.81|444.59|442.59|17
1610018400000|2021-01-07 11:20:00|444.6|442.6|444.54|442.54|444.62|442.62|444.51|442.51|26
1610018410000|2021-01-07 11:20:10|444.51|442.51|444.45|442.45|444.53|442.53|444.36|442.36|17
1610018420000|2021-01-07 11:20:20|444.46|442.46|444.76|442.76|444.96|442.96|444.46|442.46|20
1610018430000|2021-01-07 11:20:30|444.74|442.74|444.82|442.82|444.82|442.82|444.73|442.73|14
1610018440000|2021-01-07 11:20:40|444.89|442.89|445.16|443.16|445.17|443.17|444.89|442.89|20
1610018450000|2021-01-07 11:20:50|445.17|443.17|445.07|443.07|445.17|443.17|445.06|443.06|16
1610018460000|2021-01-07 11:21:00|445.06|443.06|444.69|442.69|445.11|443.11|444.67|442.67|27
1610018470000|2021-01-07 11:21:10|444.7|442.7|444.61|442.61|444.75|442.75|444.58|442.58|19
1610018480000|2021-01-07 11:21:20|444.64|442.64|443.96|441.96|444.64|442.64|443.96|441.96|21
1610018490000|2021-01-07 11:21:30|443.97|441.97|443.98|441.98|444.02|442.02|443.92|441.92|16
1610018500000|2021-01-07 11:21:40|443.99|441.99|444.12|442.12|444.12|442.12|443.98|441.98|25
1610018510000|2021-01-07 11:21:50|444.13|442.13|444.49|442.49|444.5|442.5|444.13|442.13|23
1610018520000|2021-01-07 11:22:00|444.48|442.48|444.34|442.34|444.49|442.49|444.34|442.34|20
1610018530000|2021-01-07 11:22:10|444.36|442.36|444.06|442.06|444.4|442.4|444.06|442.06|20
1610018540000|2021-01-07 11:22:20|444.1|442.1|444.18|442.18|444.45|442.45|444.02|442.02|24
1610018550000|2021-01-07 11:22:30|444.12|442.12|444.24|442.24|444.24|442.24|443.98|441.98|28
1610018560000|2021-01-07 11:22:40|444.27|442.27|444.2|442.2|444.27|442.27|444.09|442.09|21
1610018570000|2021-01-07 11:22:50|444.19|442.19|444.31|442.31|444.35|442.35|444.1|442.1|21
1610018580000|2021-01-07 11:23:00|444.29|442.29|444.01|442.01|444.29|442.29|444.01|442.01|15
1610018590000|2021-01-07 11:23:10|444.02|442.02|443.74|441.74|444.02|442.02|443.73|441.73|15
1610018600000|2021-01-07 11:23:20|443.75|441.75|443.76|441.76|443.77|441.77|443.71|441.71|14
1610018610000|2021-01-07 11:23:30|443.74|441.74|443.83|441.83|443.83|441.83|443.74|441.74|9
1610018620000|2021-01-07 11:23:40|443.81|441.81|443.6|441.6|443.81|441.81|443.6|441.6|14
1610018630000|2021-01-07 11:23:50|443.58|441.58|443.48|441.48|443.65|441.65|443.48|441.48|19
1610018640000|2021-01-07 11:24:00|443.51|441.51|443.41|441.41|443.51|441.51|443.41|441.41|5
1610018650000|2021-01-07 11:24:10|443.42|441.42|443|441|443.42|441.42|443|441|26
1610018660000|2021-01-07 11:24:20|443.06|441.06|443.19|441.19|443.2|441.2|443.06|441.06|11
1610018670000|2021-01-07 11:24:30|443.24|441.24|443.3|441.3|443.3|441.3|443.24|441.24|9
1610018680000|2021-01-07 11:24:40|443.33|441.33|443.63|441.63|443.64|441.64|443.33|441.33|17
1610018690000|2021-01-07 11:24:50|443.64|441.64|443.51|441.51|443.64|441.64|443.47|441.47|14
1610018700000|2021-01-07 11:25:00|443.52|441.52|443.59|441.59|443.62|441.62|443.46|441.46|14
1610018710000|2021-01-07 11:25:10|443.61|441.61|443.68|441.68|443.7|441.7|443.6|441.6|12
1610018720000|2021-01-07 11:25:20|443.69|441.69|443.53|441.53|443.69|441.69|443.52|441.52|15
1610018730000|2021-01-07 11:25:30|443.49|441.49|443.83|441.83|443.84|441.84|443.46|441.46|17
1610018740000|2021-01-07 11:25:40|443.84|441.84|443.9|441.9|443.95|441.95|443.84|441.84|18
1610018750000|2021-01-07 11:25:50|443.97|441.97|444.42|442.42|444.42|442.42|443.97|441.97|23
1610018760000|2021-01-07 11:26:00|444.39|442.39|444.37|442.37|444.42|442.42|444.31|442.31|16
1610018770000|2021-01-07 11:26:10|444.39|442.39|444.64|442.64|444.68|442.68|444.33|442.33|30
1610018780000|2021-01-07 11:26:20|444.65|442.65|444.66|442.66|444.66|442.66|444.53|442.53|16
1610018790000|2021-01-07 11:26:30|444.7|442.7|444.26|442.26|444.7|442.7|444.26|442.26|24
1610018800000|2021-01-07 11:26:40|444.23|442.23|443.97|441.97|444.25|442.25|443.96|441.96|17
1610018810000|2021-01-07 11:26:50|444|442|443.92|441.92|444.07|442.07|443.92|441.92|17
1610018820000|2021-01-07 11:27:00|443.93|441.93|444.16|442.16|444.16|442.16|443.86|441.86|16
1610018830000|2021-01-07 11:27:10|444.11|442.11|443.92|441.92|444.15|442.15|443.78|441.78|19
1610018840000|2021-01-07 11:27:20|443.94|441.94|443.85|441.85|443.97|441.97|443.85|441.85|13
1610018850000|2021-01-07 11:27:30|443.86|441.86|443.75|441.75|443.87|441.87|443.74|441.74|13
1610018860000|2021-01-07 11:27:40|443.9|441.9|444.12|442.12|444.22|442.22|443.83|441.83|19
1610018870000|2021-01-07 11:27:50|444.15|442.15|444.17|442.17|444.35|442.35|444.15|442.15|19
1610018880000|2021-01-07 11:28:00|444.18|442.18|444.46|442.46|444.46|442.46|444.18|442.18|19
1610018890000|2021-01-07 11:28:10|444.38|442.38|444.36|442.36|444.46|442.46|444.36|442.36|17
1610018900000|2021-01-07 11:28:20|444.39|442.39|444.53|442.53|444.53|442.53|444.38|442.38|18
1610018910000|2021-01-07 11:28:30|444.61|442.61|444.65|442.65|444.65|442.65|444.56|442.56|14
1610018920000|2021-01-07 11:28:40|444.61|442.61|444.61|442.61|444.65|442.65|444.56|442.56|10
1610018930000|2021-01-07 11:28:50|444.56|442.56|444.24|442.24|444.56|442.56|444.23|442.23|15
1610018940000|2021-01-07 11:29:00|444.29|442.29|444.22|442.22|444.29|442.29|444.2|442.2|16
1610018950000|2021-01-07 11:29:10|444.25|442.25|444.36|442.36|444.36|442.36|444.21|442.21|14
1610018960000|2021-01-07 11:29:20|444.35|442.35|444.31|442.31|444.36|442.36|444.31|442.31|14
1610018970000|2021-01-07 11:29:30|444.33|442.33|444.19|442.19|444.33|442.33|444.18|442.18|16
1610018980000|2021-01-07 11:29:40|444.17|442.17|444|442|444.17|442.17|444|442|19
1610018990000|2021-01-07 11:29:50|443.99|441.99|443.8|441.8|443.99|441.99|443.76|441.76|17
1610019000000|2021-01-07 11:30:00|443.79|441.79|443.73|441.73|443.79|441.79|443.69|441.69|11
1610019010000|2021-01-07 11:30:10|443.72|441.72|443.74|441.74|443.8|441.8|443.72|441.72|23
1610019020000|2021-01-07 11:30:20|443.73|441.73|443.76|441.76|443.77|441.77|443.71|441.71|9
1610019030000|2021-01-07 11:30:30|443.75|441.75|444.19|442.19|444.19|442.19|443.71|441.71|21
1610019040000|2021-01-07 11:30:40|444.16|442.16|444.26|442.26|444.28|442.28|444.12|442.12|28
1610019050000|2021-01-07 11:30:50|444.21|442.21|444.26|442.26|444.44|442.44|444.21|442.21|25
1610019060000|2021-01-07 11:31:00|444.25|442.25|444.38|442.38|444.38|442.38|444.16|442.16|18
1610019070000|2021-01-07 11:31:10|444.41|442.41|444.57|442.57|444.6|442.6|444.39|442.39|16
1610019080000|2021-01-07 11:31:20|444.56|442.56|444.66|442.66|444.67|442.67|444.56|442.56|18
1610019090000|2021-01-07 11:31:30|444.67|442.67|444.87|442.87|444.88|442.88|444.63|442.63|16
1610019100000|2021-01-07 11:31:40|444.86|442.86|445.12|443.12|445.13|443.13|444.86|442.86|23
1610019110000|2021-01-07 11:31:50|445.11|443.11|445.21|443.21|445.21|443.21|445.11|443.11|22
1610019120000|2021-01-07 11:32:00|445.22|443.22|445.32|443.32|445.32|443.32|445.15|443.15|19
1610019130000|2021-01-07 11:32:10|445.33|443.33|445.53|443.53|445.64|443.64|445.27|443.27|23
1610019140000|2021-01-07 11:32:20|445.58|443.58|445.39|443.39|445.58|443.58|445.37|443.37|24
1610019150000|2021-01-07 11:32:30|445.35|443.35|445.49|443.49|445.58|443.58|445.34|443.34|21
1610019160000|2021-01-07 11:32:40|445.45|443.45|445.64|443.64|445.64|443.64|445.4|443.4|26
1610019170000|2021-01-07 11:32:50|445.67|443.67|445.64|443.64|445.76|443.76|445.64|443.64|20
1610019180000|2021-01-07 11:33:00|445.66|443.66|445.29|443.29|445.66|443.66|445.29|443.29|28
1610019190000|2021-01-07 11:33:10|445.14|443.14|445.37|443.37|445.4|443.4|445.11|443.11|26
1610019200000|2021-01-07 11:33:20|445.38|443.38|445.58|443.58|445.61|443.61|445.38|443.38|23
1610019210000|2021-01-07 11:33:30|445.59|443.59|445.85|443.85|445.86|443.86|445.59|443.59|22
1610019220000|2021-01-07 11:33:40|445.86|443.86|445.88|443.88|445.88|443.88|445.78|443.78|19
1610019230000|2021-01-07 11:33:50|445.87|443.87|445.87|443.87|445.97|443.97|445.84|443.84|27
1610019240000|2021-01-07 11:34:00|445.88|443.88|446.03|444.03|446.07|444.07|445.87|443.87|20
1610019250000|2021-01-07 11:34:10|446.04|444.04|445.86|443.86|446.05|444.05|445.85|443.85|29
1610019260000|2021-01-07 11:34:20|445.85|443.85|445.81|443.81|445.95|443.95|445.76|443.76|34
1610019270000|2021-01-07 11:34:30|445.85|443.85|445.88|443.88|445.96|443.96|445.8|443.8|29
1610019280000|2021-01-07 11:34:40|445.83|443.83|445.87|443.87|445.9|443.9|445.75|443.75|19
1610019290000|2021-01-07 11:34:50|445.91|443.91|445.88|443.88|445.95|443.95|445.85|443.85|14
1610019300000|2021-01-07 11:35:00|445.9|443.9|445.78|443.78|445.92|443.92|445.77|443.77|22
1610019310000|2021-01-07 11:35:10|445.87|443.87|445.77|443.77|445.87|443.87|445.77|443.77|24
1610019320000|2021-01-07 11:35:20|445.8|443.8|446.07|444.07|446.1|444.1|445.8|443.8|33
1610019330000|2021-01-07 11:35:30|446.09|444.09|446|444|446.09|444.09|445.94|443.94|15
1610019340000|2021-01-07 11:35:40|445.99|443.99|446.17|444.17|446.2|444.2|445.98|443.98|26
1610019350000|2021-01-07 11:35:50|446.19|444.19|445.78|443.78|446.24|444.24|445.78|443.78|28
1610019360000|2021-01-07 11:36:00|445.85|443.85|446.12|444.12|446.15|444.15|445.8|443.8|29
1610019370000|2021-01-07 11:36:10|446.14|444.14|446.11|444.11|446.17|444.17|446.11|444.11|16
1610019380000|2021-01-07 11:36:20|446.09|444.09|446.15|444.15|446.15|444.15|446.09|444.09|11
1610019390000|2021-01-07 11:36:30|446.12|444.12|446.12|444.12|446.15|444.15|446.07|444.07|23
1610019400000|2021-01-07 11:36:40|446.19|444.19|446.13|444.13|446.23|444.23|446.1|444.1|30
1610019410000|2021-01-07 11:36:50|446.15|444.15|446.24|444.24|446.24|444.24|446.08|444.08|26
1610019420000|2021-01-07 11:37:00|446.23|444.23|446.3|444.3|446.31|444.31|446.18|444.18|12
1610019430000|2021-01-07 11:37:10|446.36|444.36|446.43|444.43|446.5|444.5|446.36|444.36|18
1610019440000|2021-01-07 11:37:20|446.42|444.42|446.31|444.31|446.43|444.43|446.22|444.22|20
1610019450000|2021-01-07 11:37:30|446.38|444.38|446.46|444.46|446.66|444.66|446.38|444.38|24
1610019460000|2021-01-07 11:37:40|446.5|444.5|446.45|444.45|446.66|444.66|446.17|444.17|32
1610019470000|2021-01-07 11:37:50|446.42|444.42|446.27|444.27|446.51|444.51|446.21|444.21|31
1610019480000|2021-01-07 11:38:00|446.26|444.26|446.38|444.38|446.39|444.39|446.21|444.21|28
1610019490000|2021-01-07 11:38:10|446.37|444.37|446.17|444.17|446.4|444.4|446.13|444.13|26
1610019500000|2021-01-07 11:38:20|446.16|444.16|445.89|443.89|446.17|444.17|445.89|443.89|26
1610019510000|2021-01-07 11:38:30|445.88|443.88|445.6|443.6|445.94|443.94|445.51|443.51|31
1610019520000|2021-01-07 11:38:40|445.59|443.59|445.1|443.1|445.63|443.63|445.03|443.03|32
1610019530000|2021-01-07 11:38:50|445.11|443.11|445.23|443.23|445.39|443.39|445.11|443.11|30
1610019540000|2021-01-07 11:39:00|445.21|443.21|445.52|443.52|445.64|443.64|445.17|443.17|26
1610019550000|2021-01-07 11:39:10|445.53|443.53|445.48|443.48|445.53|443.53|445.39|443.39|27
1610019560000|2021-01-07 11:39:20|445.47|443.47|445.55|443.55|445.57|443.57|445.38|443.38|19
1610019570000|2021-01-07 11:39:30|445.57|443.57|445.72|443.72|445.77|443.77|445.57|443.57|25
1610019580000|2021-01-07 11:39:40|445.71|443.71|445.85|443.85|445.85|443.85|445.65|443.65|23
1610019590000|2021-01-07 11:39:50|445.84|443.84|445.97|443.97|445.99|443.99|445.84|443.84|14
1610019600000|2021-01-07 11:40:00|445.99|443.99|446.06|444.06|446.07|444.07|445.95|443.95|23
1610019610000|2021-01-07 11:40:10|446.04|444.04|446.03|444.03|446.18|444.18|445.91|443.91|29
1610019620000|2021-01-07 11:40:20|446.04|444.04|445.6|443.6|446.06|444.06|445.59|443.59|33
1610019630000|2021-01-07 11:40:30|445.58|443.58|445.61|443.61|445.61|443.61|445.4|443.4|24
1610019640000|2021-01-07 11:40:40|445.62|443.62|445.7|443.7|445.7|443.7|445.59|443.59|20
1610019650000|2021-01-07 11:40:50|445.65|443.65|445.7|443.7|445.88|443.88|445.65|443.65|26
1610019660000|2021-01-07 11:41:00|445.73|443.73|445.84|443.84|445.84|443.84|445.61|443.61|28
1610019670000|2021-01-07 11:41:10|445.85|443.85|445.67|443.67|445.86|443.86|445.51|443.51|22
1610019680000|2021-01-07 11:41:20|445.66|443.66|445.61|443.61|445.69|443.69|445.61|443.61|12
1610019690000|2021-01-07 11:41:30|445.59|443.59|445.56|443.56|445.61|443.61|445.48|443.48|16
1610019700000|2021-01-07 11:41:40|445.57|443.57|445.37|443.37|445.57|443.57|445.37|443.37|28
1610019710000|2021-01-07 11:41:50|445.38|443.38|445.51|443.51|445.51|443.51|445.3|443.3|19
1610019720000|2021-01-07 11:42:00|445.49|443.49|445.62|443.62|445.72|443.72|445.49|443.49|24
1610019730000|2021-01-07 11:42:10|445.58|443.58|445.43|443.43|445.58|443.58|445.43|443.43|18
1610019740000|2021-01-07 11:42:20|445.45|443.45|445.67|443.67|445.73|443.73|445.45|443.45|28
1610019750000|2021-01-07 11:42:30|445.68|443.68|446.02|444.02|446.02|444.02|445.64|443.64|28
1610019760000|2021-01-07 11:42:40|446.01|444.01|445.95|443.95|446.01|444.01|445.9|443.9|15
1610019770000|2021-01-07 11:42:50|446.08|444.08|446.21|444.21|446.22|444.22|446.06|444.06|20
1610019780000|2021-01-07 11:43:00|446.16|444.16|445.93|443.93|446.22|444.22|445.93|443.93|25
1610019790000|2021-01-07 11:43:10|445.92|443.92|445.98|443.98|445.98|443.98|445.8|443.8|25
1610019800000|2021-01-07 11:43:20|445.99|443.99|445.99|443.99|446.03|444.03|445.85|443.85|26
1610019810000|2021-01-07 11:43:30|445.97|443.97|446.03|444.03|446.05|444.05|445.91|443.91|20
1610019820000|2021-01-07 11:43:40|445.96|443.96|445.85|443.85|446.06|444.06|445.78|443.78|31
1610019830000|2021-01-07 11:43:50|445.81|443.81|445.8|443.8|445.89|443.89|445.74|443.74|23
1610019840000|2021-01-07 11:44:00|445.79|443.79|445.76|443.76|445.83|443.83|445.73|443.73|19
1610019850000|2021-01-07 11:44:10|445.74|443.74|445.53|443.53|445.75|443.75|445.5|443.5|24
1610019860000|2021-01-07 11:44:20|445.48|443.48|445.33|443.33|445.48|443.48|445.16|443.16|24
1610019870000|2021-01-07 11:44:30|445.32|443.32|445.06|443.06|445.32|443.32|445.06|443.06|20
1610019880000|2021-01-07 11:44:40|445.05|443.05|445.04|443.04|445.06|443.06|444.9|442.9|13
1610019890000|2021-01-07 11:44:50|445.03|443.03|444.99|442.99|445.03|443.03|444.91|442.91|11
1610019900000|2021-01-07 11:45:00|445.15|443.15|445.18|443.18|445.22|443.22|445.15|443.15|18
1610019910000|2021-01-07 11:45:10|445.17|443.17|445.19|443.19|445.19|443.19|445.1|443.1|17
1610019920000|2021-01-07 11:45:20|445.29|443.29|445.2|443.2|445.36|443.36|445.19|443.19|21
1610019930000|2021-01-07 11:45:30|445.23|443.23|445.17|443.17|445.23|443.23|445.14|443.14|15
1610019940000|2021-01-07 11:45:40|445.16|443.16|445.29|443.29|445.3|443.3|445.14|443.14|21
1610019950000|2021-01-07 11:45:50|445.35|443.35|445.91|443.91|445.93|443.93|445.35|443.35|21
1610019960000|2021-01-07 11:46:00|445.93|443.93|446.12|444.12|446.16|444.16|445.88|443.88|10
1610019970000|2021-01-07 11:46:10|446.13|444.13|446.14|444.14|446.19|444.19|446.09|444.09|24
1610019980000|2021-01-07 11:46:20|446.1|444.1|446.3|444.3|446.32|444.32|446.1|444.1|26
1610019990000|2021-01-07 11:46:30|446.29|444.29|446.22|444.22|446.31|444.31|446.12|444.12|18
1610020000000|2021-01-07 11:46:40|446.26|444.26|446.37|444.37|446.39|444.39|446.24|444.24|19
1610020010000|2021-01-07 11:46:50|446.39|444.39|446.62|444.62|446.62|444.62|446.35|444.35|19
1610020020000|2021-01-07 11:47:00|446.6|444.6|446.33|444.33|446.6|444.6|446.33|444.33|24
1610020030000|2021-01-07 11:47:10|446.29|444.29|446.13|444.13|446.29|444.29|446.04|444.04|19
1610020040000|2021-01-07 11:47:20|446.11|444.11|446.14|444.14|446.2|444.2|446.11|444.11|22
1610020050000|2021-01-07 11:47:30|446.13|444.13|446.13|444.13|446.13|444.13|446|444|26
1610020060000|2021-01-07 11:47:40|446.11|444.11|446.13|444.13|446.2|444.2|446.06|444.06|29
1610020070000|2021-01-07 11:47:50|446.15|444.15|446.12|444.12|446.18|444.18|446.09|444.09|19
1610020080000|2021-01-07 11:48:00|446.13|444.13|446.33|444.33|446.33|444.33|446.13|444.13|20
1610020090000|2021-01-07 11:48:10|446.22|444.22|446.26|444.26|446.42|444.42|446.22|444.22|29
1610020100000|2021-01-07 11:48:20|446.25|444.25|446.15|444.15|446.41|444.41|446.15|444.15|23
1610020110000|2021-01-07 11:48:30|446.08|444.08|446.31|444.31|446.32|444.32|446|444|27
1610020120000|2021-01-07 11:48:40|446.32|444.32|446.35|444.35|446.42|444.42|446.32|444.32|18
1610020130000|2021-01-07 11:48:50|446.38|444.38|446.51|444.51|446.54|444.54|446.35|444.35|20
1610020140000|2021-01-07 11:49:00|446.45|444.45|446.26|444.26|446.51|444.51|446.1|444.1|27
1610020150000|2021-01-07 11:49:10|446.27|444.27|446.53|444.53|446.54|444.54|446.24|444.24|14
1610020160000|2021-01-07 11:49:20|446.52|444.52|446.36|444.36|446.52|444.52|446.24|444.24|26
1610020170000|2021-01-07 11:49:30|446.31|444.31|446.6|444.6|446.63|444.63|446.31|444.31|30
1610020180000|2021-01-07 11:49:40|446.61|444.61|446.82|444.82|446.83|444.83|446.6|444.6|19
1610020190000|2021-01-07 11:49:50|446.84|444.84|446.83|444.83|446.87|444.87|446.75|444.75|18
1610020200000|2021-01-07 11:50:00|446.82|444.82|446.95|444.95|446.95|444.95|446.72|444.72|18
1610020210000|2021-01-07 11:50:10|446.99|444.99|446.71|444.71|446.99|444.99|446.71|444.71|25
1610020220000|2021-01-07 11:50:20|446.69|444.69|446.75|444.75|446.81|444.81|446.6|444.6|26
1610020230000|2021-01-07 11:50:30|446.73|444.73|446.68|444.68|446.77|444.77|446.66|444.66|21
1610020240000|2021-01-07 11:50:40|446.69|444.69|446.82|444.82|446.95|444.95|446.69|444.69|25
1610020250000|2021-01-07 11:50:50|446.76|444.76|446.63|444.63|446.76|444.76|446.59|444.59|18
1610020260000|2021-01-07 11:51:00|446.64|444.64|446.55|444.55|446.68|444.68|446.55|444.55|24
1610020270000|2021-01-07 11:51:10|446.56|444.56|446.74|444.74|446.89|444.89|446.54|444.54|22
1610020280000|2021-01-07 11:51:20|446.7|444.7|446.79|444.79|446.79|444.79|446.69|444.69|18
1610020290000|2021-01-07 11:51:30|446.81|444.81|447.03|445.03|447.12|445.12|446.81|444.81|24
1610020300000|2021-01-07 11:51:40|447.04|445.04|447.19|445.19|447.19|445.19|446.97|444.97|22
1610020310000|2021-01-07 11:51:50|447.13|445.13|447.21|445.21|447.22|445.22|447.13|445.13|19
1610020320000|2021-01-07 11:52:00|447.22|445.22|447.1|445.1|447.22|445.22|447.1|445.1|15
1610020330000|2021-01-07 11:52:10|447.09|445.09|447.03|445.03|447.11|445.11|447|445|13
1610020340000|2021-01-07 11:52:20|446.97|444.97|446.95|444.95|447.02|445.02|446.61|444.61|12
1610020350000|2021-01-07 11:52:30|446.97|444.97|447.08|445.08|447.09|445.09|446.96|444.96|15
1610020360000|2021-01-07 11:52:40|447.09|445.09|446.96|444.96|447.09|445.09|446.93|444.93|17
1610020370000|2021-01-07 11:52:50|446.98|444.98|447.07|445.07|447.09|445.09|446.98|444.98|17
1610020380000|2021-01-07 11:53:00|447.04|445.04|446.76|444.76|447.06|445.06|446.75|444.75|19
1610020390000|2021-01-07 11:53:10|446.78|444.78|446.79|444.79|446.82|444.82|446.75|444.75|23
1610020400000|2021-01-07 11:53:20|446.78|444.78|446.48|444.48|446.79|444.79|446.48|444.48|28
1610020410000|2021-01-07 11:53:30|446.47|444.47|446.83|444.83|446.83|444.83|446.47|444.47|16
1610020420000|2021-01-07 11:53:40|446.85|444.85|446.84|444.84|446.95|444.95|446.81|444.81|14
1610020430000|2021-01-07 11:53:50|446.83|444.83|446.79|444.79|446.83|444.83|446.71|444.71|18
1610020440000|2021-01-07 11:54:00|446.78|444.78|446.68|444.68|446.8|444.8|446.63|444.63|19
1610020450000|2021-01-07 11:54:10|446.69|444.69|446.8|444.8|446.82|444.82|446.66|444.66|24
1610020460000|2021-01-07 11:54:20|446.79|444.79|446.69|444.69|446.79|444.79|446.65|444.65|18
1610020470000|2021-01-07 11:54:30|446.7|444.7|446.72|444.72|446.76|444.76|446.69|444.69|14
1610020480000|2021-01-07 11:54:40|446.73|444.73|446.91|444.91|446.93|444.93|446.71|444.71|20
1610020490000|2021-01-07 11:54:50|446.9|444.9|446.9|444.9|446.92|444.92|446.72|444.72|22
1610020500000|2021-01-07 11:55:00|446.89|444.89|446.94|444.94|446.94|444.94|446.89|444.89|7
1610020510000|2021-01-07 11:55:10|447.11|445.11|447.01|445.01|447.13|445.13|446.92|444.92|21
1610020520000|2021-01-07 11:55:20|446.98|444.98|446.77|444.77|447.02|445.02|446.66|444.66|28
1610020530000|2021-01-07 11:55:30|446.8|444.8|446.98|444.98|447.13|445.13|446.8|444.8|26
1610020540000|2021-01-07 11:55:40|446.99|444.99|446.99|444.99|447.03|445.03|446.99|444.99|12
1610020550000|2021-01-07 11:55:50|446.97|444.97|447.13|445.13|447.13|445.13|446.95|444.95|20
1610020560000|2021-01-07 11:56:00|447.04|445.04|447.86|445.86|447.89|445.89|446.96|444.96|17
1610020570000|2021-01-07 11:56:10|447.83|445.83|447.83|445.83|447.89|445.89|447.76|445.76|26
1610020580000|2021-01-07 11:56:20|447.88|445.88|448.3|446.3|448.31|446.31|447.83|445.83|22
1610020590000|2021-01-07 11:56:30|448.31|446.31|448.48|446.48|448.48|446.48|448.31|446.31|7
1610020600000|2021-01-07 11:56:40|448.51|446.51|448.7|446.7|448.94|446.94|448.51|446.51|21
1610020610000|2021-01-07 11:56:50|448.83|446.83|448.99|446.99|449.04|447.04|448.66|446.66|20
1610020620000|2021-01-07 11:57:00|448.81|446.81|448.71|446.71|449.02|447.02|448.7|446.7|23
1610020630000|2021-01-07 11:57:10|448.78|446.78|448.72|446.72|449.08|447.08|448.61|446.61|24
1610020640000|2021-01-07 11:57:20|448.71|446.71|448.71|446.71|448.95|446.95|448.61|446.61|12
1610020650000|2021-01-07 11:57:30|448.72|446.72|449.12|447.12|449.13|447.13|448.61|446.61|10
1610020660000|2021-01-07 11:57:40|449.11|447.11|449.21|447.21|449.43|447.43|449.08|447.08|27
1610020670000|2021-01-07 11:57:50|449.2|447.2|449.23|447.23|449.3|447.3|449.13|447.13|32
1610020680000|2021-01-07 11:58:00|449.2|447.2|449.6|447.6|449.6|447.6|449.2|447.2|30
1610020690000|2021-01-07 11:58:10|449.59|447.59|449.58|447.58|449.59|447.59|449.57|447.57|9
1610020700000|2021-01-07 11:58:20|449.65|447.65|450.04|448.04|450.06|448.06|449.65|447.65|24
1610020710000|2021-01-07 11:58:30|450.01|448.01|450.31|448.31|450.31|448.31|450|448|22
1610020720000|2021-01-07 11:58:40|450.27|448.27|450.14|448.14|450.31|448.31|450.09|448.09|23
1610020730000|2021-01-07 11:58:50|450.13|448.13|448.56|446.56|450.38|448.38|448.56|446.56|26
1610020740000|2021-01-07 11:59:00|449.3|447.3|450.17|448.17|450.36|448.36|449.3|447.3|26
1610020750000|2021-01-07 11:59:10|450.13|448.13|450.27|448.27|450.65|448.65|450.13|448.13|19
1610020760000|2021-01-07 11:59:20|450.35|448.35|450.37|448.37|450.45|448.45|450.34|448.34|20
1610020770000|2021-01-07 11:59:30|450.39|448.39|450.72|448.72|450.73|448.73|450.3|448.3|20
1610020780000|2021-01-07 11:59:40|450.71|448.71|450.78|448.78|450.82|448.82|450.67|448.67|22
1610020790000|2021-01-07 11:59:50|450.84|448.84|450.78|448.78|450.84|448.84|450.78|448.78|2
1610020800000|2021-01-07 12:00:00|450.8|448.8|450.94|448.94|450.96|448.96|450.78|448.78|6
1610020810000|2021-01-07 12:00:10|450.96|448.96|451.31|449.31|451.35|449.35|450.96|448.96|15
1610020820000|2021-01-07 12:00:20|451.33|449.33|450.87|448.87|451.33|449.33|450.82|448.82|29
1610020830000|2021-01-07 12:00:30|450.84|448.84|450.83|448.83|450.91|448.91|450.72|448.72|21
1610020840000|2021-01-07 12:00:40|450.82|448.82|450.18|448.18|450.82|448.82|450.15|448.15|30
1610020850000|2021-01-07 12:00:50|450.21|448.21|450.18|448.18|450.47|448.47|450.18|448.18|35
1610020860000|2021-01-07 12:01:00|450.17|448.17|449.91|447.91|450.25|448.25|449.91|447.91|33
1610020870000|2021-01-07 12:01:10|449.9|447.9|449.86|447.86|450.08|448.08|449.86|447.86|25
1610020880000|2021-01-07 12:01:20|449.95|447.95|449.42|447.42|449.95|447.95|449.38|447.38|34
1610020890000|2021-01-07 12:01:30|449.37|447.37|448.34|446.34|449.43|447.43|448.26|446.26|33
1610020900000|2021-01-07 12:01:40|448.35|446.35|448.25|446.25|448.37|446.37|448.21|446.21|29
1610020910000|2021-01-07 12:01:50|448.27|446.27|447.84|445.84|448.38|446.38|447.82|445.82|33
1610020920000|2021-01-07 12:02:00|447.87|445.87|448.47|446.47|448.47|446.47|447.87|445.87|27
1610020930000|2021-01-07 12:02:10|448.43|446.43|448.75|446.75|448.96|446.96|448.41|446.41|33
1610020940000|2021-01-07 12:02:20|448.76|446.76|448.54|446.54|448.84|446.84|448.26|446.26|30
1610020950000|2021-01-07 12:02:30|448.55|446.55|448.51|446.51|448.57|446.57|447.92|445.92|32
1610020960000|2021-01-07 12:02:40|448.59|446.59|448.89|446.89|448.94|446.94|448.49|446.49|30
1610020970000|2021-01-07 12:02:50|448.95|446.95|449.18|447.18|449.35|447.35|448.88|446.88|38
1610020980000|2021-01-07 12:03:00|449.19|447.19|449.37|447.37|449.4|447.4|449.18|447.18|23
1610020990000|2021-01-07 12:03:10|449.38|447.38|449.41|447.41|449.41|447.41|449.17|447.17|30
1610021000000|2021-01-07 12:03:20|449.5|447.5|449.54|447.54|449.64|447.64|449.39|447.39|21
1610021010000|2021-01-07 12:03:30|449.28|447.28|450.3|448.3|450.31|448.31|449.16|447.16|18
1610021020000|2021-01-07 12:03:40|450.31|448.31|450.16|448.16|450.31|448.31|449.99|447.99|24
1610021030000|2021-01-07 12:03:50|450.17|448.17|450.55|448.55|450.55|448.55|450.13|448.13|18
1610021040000|2021-01-07 12:04:00|450.61|448.61|450.96|448.96|450.96|448.96|450.61|448.61|30
1610021050000|2021-01-07 12:04:10|450.95|448.95|451.26|449.26|451.26|449.26|450.94|448.94|15
1610021060000|2021-01-07 12:04:20|451.32|449.32|451.15|449.15|451.35|449.35|450.92|448.92|24
1610021070000|2021-01-07 12:04:30|451.62|449.62|452.29|450.29|452.29|450.29|451.62|449.62|16
1610021080000|2021-01-07 12:04:40|452.28|450.28|452.1|450.1|452.38|450.38|452.09|450.09|21
1610021090000|2021-01-07 12:04:50|452.09|450.09|452.98|450.98|452.98|450.98|452.03|450.03|23
1610021100000|2021-01-07 12:05:00|453|451|453.13|451.13|453.18|451.18|452.92|450.92|11
1610021110000|2021-01-07 12:05:10|453.22|451.22|453.17|451.17|453.23|451.23|453.13|451.13|6
1610021120000|2021-01-07 12:05:20|453.2|451.2|453.14|451.14|453.4|451.4|452.99|450.99|28
1610021130000|2021-01-07 12:05:30|453.11|451.11|452.91|450.91|453.11|451.11|452.49|450.49|34
1610021140000|2021-01-07 12:05:40|452.88|450.88|453.57|451.57|453.6|451.6|452.75|450.75|28
1610021150000|2021-01-07 12:05:50|453.61|451.61|453.57|451.57|453.71|451.71|453.53|451.53|25
1610021160000|2021-01-07 12:06:00|453.55|451.55|453.75|451.75|453.85|451.85|453.55|451.55|28
1610021170000|2021-01-07 12:06:10|453.73|451.73|453.96|451.96|453.99|451.99|453.71|451.71|23
1610021180000|2021-01-07 12:06:20|453.99|451.99|454.17|452.17|454.27|452.27|453.96|451.96|16
1610021190000|2021-01-07 12:06:30|454.22|452.22|453.8|451.8|454.4|452.4|453.8|451.8|30
1610021200000|2021-01-07 12:06:40|453.73|451.73|453.64|451.64|454.14|452.14|453.55|451.55|34
1610021210000|2021-01-07 12:06:50|453.65|451.65|454.07|452.07|454.08|452.08|453.63|451.63|29
1610021220000|2021-01-07 12:07:00|454.06|452.06|454.04|452.04|454.12|452.12|453.95|451.95|28
1610021230000|2021-01-07 12:07:10|454.02|452.02|454.1|452.1|454.47|452.47|454.02|452.02|26
1610021240000|2021-01-07 12:07:20|454.05|452.05|453.92|451.92|454.11|452.11|453.88|451.88|24
1610021250000|2021-01-07 12:07:30|453.93|451.93|453.54|451.54|453.96|451.96|453.54|451.54|26
1610021260000|2021-01-07 12:07:40|453.52|451.52|453.06|451.06|453.52|451.52|452.79|450.79|34
1610021270000|2021-01-07 12:07:50|453.07|451.07|453.81|451.81|453.91|451.91|453.06|451.06|35
1610021280000|2021-01-07 12:08:00|453.79|451.79|453.45|451.45|454.2|452.2|453.45|451.45|32
1610021290000|2021-01-07 12:08:10|453.41|451.41|453.54|451.54|453.69|451.69|453.37|451.37|31
1610021300000|2021-01-07 12:08:20|453.52|451.52|453.27|451.27|453.52|451.52|453.27|451.27|35
1610021310000|2021-01-07 12:08:30|453.26|451.26|452.92|450.92|453.29|451.29|452.88|450.88|31
1610021320000|2021-01-07 12:08:40|452.86|450.86|452.38|450.38|453.01|451.01|452.35|450.35|30
1610021330000|2021-01-07 12:08:50|452.42|450.42|452.04|450.04|452.49|450.49|452.04|450.04|36
1610021340000|2021-01-07 12:09:00|452.02|450.02|451.94|449.94|452.02|450.02|451.59|449.59|32
1610021350000|2021-01-07 12:09:10|451.91|449.91|451.83|449.83|451.98|449.98|451.75|449.75|34
1610021360000|2021-01-07 12:09:20|451.81|449.81|452.06|450.06|452.06|450.06|451.64|449.64|28
1610021370000|2021-01-07 12:09:30|452.05|450.05|452.36|450.36|452.37|450.37|452.02|450.02|31
1610021380000|2021-01-07 12:09:40|452.37|450.37|452.66|450.66|452.73|450.73|452.34|450.34|29
1610021390000|2021-01-07 12:09:50|452.64|450.64|452.38|450.38|452.64|450.64|452.2|450.2|33
1610021400000|2021-01-07 12:10:00|452.44|450.44|452.55|450.55|452.55|450.55|452.38|450.38|31
1610021410000|2021-01-07 12:10:10|452.56|450.56|452.54|450.54|452.65|450.65|452.33|450.33|33
1610021420000|2021-01-07 12:10:20|452.47|450.47|452.54|450.54|452.54|450.54|452.06|450.06|36
1610021430000|2021-01-07 12:10:30|452.51|450.51|452.62|450.62|452.62|450.62|452.3|450.3|25
1610021440000|2021-01-07 12:10:40|452.65|450.65|452.64|450.64|452.65|450.65|452.39|450.39|25
1610021450000|2021-01-07 12:10:50|452.62|450.62|452.95|450.95|453.02|451.02|452.61|450.61|29
1610021460000|2021-01-07 12:11:00|452.99|450.99|452.92|450.92|453|451|452.85|450.85|26
1610021470000|2021-01-07 12:11:10|452.91|450.91|452.58|450.58|452.97|450.97|452.48|450.48|26
1610021480000|2021-01-07 12:11:20|452.53|450.53|452.97|450.97|452.97|450.97|452.51|450.51|25
1610021490000|2021-01-07 12:11:30|453.04|451.04|453.16|451.16|453.23|451.23|453.04|451.04|28
1610021500000|2021-01-07 12:11:40|453.08|451.08|453.09|451.09|453.21|451.21|453.05|451.05|28
1610021510000|2021-01-07 12:11:50|453.08|451.08|453.15|451.15|453.17|451.17|453.01|451.01|16
1610021520000|2021-01-07 12:12:00|453.14|451.14|452.75|450.75|453.17|451.17|452.61|450.61|30
1610021530000|2021-01-07 12:12:10|452.76|450.76|452.75|450.75|452.87|450.87|452.73|450.73|30
1610021540000|2021-01-07 12:12:20|452.76|450.76|452.84|450.84|452.86|450.86|452.61|450.61|31
1610021550000|2021-01-07 12:12:30|452.86|450.86|453.03|451.03|453.06|451.06|452.84|450.84|26
1610021560000|2021-01-07 12:12:40|453.02|451.02|452.39|450.39|453.03|451.03|452.39|450.39|26
1610021570000|2021-01-07 12:12:50|452.38|450.38|452.48|450.48|452.54|450.54|452.3|450.3|29
1610021580000|2021-01-07 12:13:00|452.47|450.47|452.51|450.51|452.52|450.52|452.41|450.41|23
1610021590000|2021-01-07 12:13:10|452.52|450.52|452.51|450.51|452.7|450.7|452.33|450.33|32
1610021600000|2021-01-07 12:13:20|452.44|450.44|452.03|450.03|452.44|450.44|451.93|449.93|34
1610021610000|2021-01-07 12:13:30|452.02|450.02|451.86|449.86|452.13|450.13|451.86|449.86|28
1610021620000|2021-01-07 12:13:40|451.87|449.87|451.42|449.42|451.87|449.87|451.37|449.37|25
1610021630000|2021-01-07 12:13:50|451.39|449.39|451.01|449.01|451.43|449.43|450.94|448.94|30
1610021640000|2021-01-07 12:14:00|451.02|449.02|450.64|448.64|451.05|449.05|450.64|448.64|28
1610021650000|2021-01-07 12:14:10|450.67|448.67|450.83|448.83|450.83|448.83|450.58|448.58|25
1610021660000|2021-01-07 12:14:20|450.82|448.82|451.11|449.11|451.23|449.23|450.74|448.74|27
1610021670000|2021-01-07 12:14:30|451.13|449.13|450.86|448.86|451.15|449.15|450.86|448.86|26
1610021680000|2021-01-07 12:14:40|450.85|448.85|450.85|448.85|451.01|449.01|450.81|448.81|26
1610021690000|2021-01-07 12:14:50|450.88|448.88|450.72|448.72|450.89|448.89|450.56|448.56|30
1610021700000|2021-01-07 12:15:00|450.75|448.75|450.18|448.18|450.78|448.78|450.18|448.18|24
1610021710000|2021-01-07 12:15:10|450.2|448.2|450.05|448.05|450.26|448.26|450.05|448.05|32
1610021720000|2021-01-07 12:15:20|450.04|448.04|449.53|447.53|450.1|448.1|449.48|447.48|30
1610021730000|2021-01-07 12:15:30|449.48|447.48|449.38|447.38|449.52|447.52|449.38|447.38|31
1610021740000|2021-01-07 12:15:40|449.37|447.37|448.78|446.78|449.37|447.37|448.78|446.78|34
1610021750000|2021-01-07 12:15:50|448.74|446.74|448.68|446.68|448.87|446.87|448.68|446.68|24
1610021760000|2021-01-07 12:16:00|448.45|446.45|447.96|445.96|448.48|446.48|447.96|445.96|28
1610021770000|2021-01-07 12:16:10|447.92|445.92|447.6|445.6|447.95|445.95|447.4|445.4|34
1610021780000|2021-01-07 12:16:20|447.61|445.61|447.67|445.67|447.92|445.92|447.56|445.56|30
1610021790000|2021-01-07 12:16:30|447.68|445.68|447.35|445.35|447.71|445.71|447.34|445.34|34
1610021800000|2021-01-07 12:16:40|447.33|445.33|447.39|445.39|447.43|445.43|447.24|445.24|21
1610021810000|2021-01-07 12:16:50|447.34|445.34|447.22|445.22|447.35|445.35|447.22|445.22|24
1610021820000|2021-01-07 12:17:00|447.24|445.24|446.78|444.78|447.24|445.24|446.77|444.77|34
1610021830000|2021-01-07 12:17:10|446.8|444.8|445.9|443.9|446.86|444.86|445.9|443.9|32
1610021840000|2021-01-07 12:17:20|445.95|443.95|446.12|444.12|446.25|444.25|445.73|443.73|35
1610021850000|2021-01-07 12:17:30|446.1|444.1|445.94|443.94|446.16|444.16|445.7|443.7|30
1610021860000|2021-01-07 12:17:40|445.92|443.92|445.75|443.75|445.92|443.92|445.64|443.64|31
1610021870000|2021-01-07 12:17:50|445.76|443.76|446.23|444.23|446.23|444.23|445.76|443.76|30
1610021880000|2021-01-07 12:18:00|446.45|444.45|446.45|444.45|446.65|444.65|446.37|444.37|26
1610021890000|2021-01-07 12:18:10|446.43|444.43|446.53|444.53|446.59|444.59|446.28|444.28|29
1610021900000|2021-01-07 12:18:20|446.55|444.55|446.57|444.57|446.68|444.68|446.51|444.51|29
1610021910000|2021-01-07 12:18:30|446.58|444.58|446.81|444.81|446.81|444.81|446.58|444.58|30
1610021920000|2021-01-07 12:18:40|446.83|444.83|446.86|444.86|446.92|444.92|446.78|444.78|27
1610021930000|2021-01-07 12:18:50|446.87|444.87|446.71|444.71|446.87|444.87|446.69|444.69|24
1610021940000|2021-01-07 12:19:00|446.7|444.7|446.99|444.99|447.01|445.01|446.7|444.7|24
1610021950000|2021-01-07 12:19:10|447.04|445.04|447.31|445.31|447.31|445.31|447.04|445.04|21
1610021960000|2021-01-07 12:19:20|447.3|445.3|447.81|445.81|447.85|445.85|447.19|445.19|32
1610021970000|2021-01-07 12:19:30|447.8|445.8|448.01|446.01|448.06|446.06|447.78|445.78|33
1610021980000|2021-01-07 12:19:40|448.04|446.04|448.15|446.15|448.24|446.24|448.04|446.04|25
1610021990000|2021-01-07 12:19:50|448.14|446.14|447.6|445.6|448.22|446.22|447.6|445.6|31
1610022000000|2021-01-07 12:20:00|447.73|445.73|447.89|445.89|447.89|445.89|447.57|445.57|33
1610022010000|2021-01-07 12:20:10|447.86|445.86|448.18|446.18|448.18|446.18|447.86|445.86|25
1610022020000|2021-01-07 12:20:20|448.12|446.12|448.13|446.13|448.16|446.16|448.09|446.09|13
1610022030000|2021-01-07 12:20:30|448.14|446.14|448.37|446.37|448.38|446.38|448.14|446.14|24
1610022040000|2021-01-07 12:20:40|448.39|446.39|448.44|446.44|448.47|446.47|448.38|446.38|24
1610022050000|2021-01-07 12:20:50|448.45|446.45|448.63|446.63|448.63|446.63|448.38|446.38|26
1610022060000|2021-01-07 12:21:00|448.65|446.65|448.62|446.62|448.65|446.65|448.51|446.51|25
1610022070000|2021-01-07 12:21:10|448.64|446.64|448.4|446.4|448.64|446.64|448.26|446.26|25
1610022080000|2021-01-07 12:21:20|448.41|446.41|448.5|446.5|448.54|446.54|448.4|446.4|17
1610022090000|2021-01-07 12:21:30|448.49|446.49|448.63|446.63|448.63|446.63|448.48|446.48|23
1610022100000|2021-01-07 12:21:40|448.7|446.7|448.68|446.68|448.95|446.95|448.68|446.68|28
1610022110000|2021-01-07 12:21:50|448.66|446.66|448.82|446.82|448.82|446.82|448.66|446.66|12
1610022120000|2021-01-07 12:22:00|448.81|446.81|448.74|446.74|448.82|446.82|448.74|446.74|16
1610022130000|2021-01-07 12:22:10|448.73|446.73|448.72|446.72|448.73|446.73|448.69|446.69|9
1610022140000|2021-01-07 12:22:20|448.57|446.57|448.86|446.86|448.9|446.9|448.5|446.5|28
1610022150000|2021-01-07 12:22:30|448.87|446.87|448.77|446.77|448.97|446.97|448.73|446.73|26
1610022160000|2021-01-07 12:22:40|448.78|446.78|449.26|447.26|449.26|447.26|448.78|446.78|24
1610022170000|2021-01-07 12:22:50|449.27|447.27|449.94|447.94|449.94|447.94|449.27|447.27|18
1610022180000|2021-01-07 12:23:00|449.95|447.95|449.92|447.92|449.99|447.99|449.77|447.77|33
1610022190000|2021-01-07 12:23:10|449.93|447.93|449.97|447.97|449.97|447.97|449.85|447.85|24
1610022200000|2021-01-07 12:23:20|449.99|447.99|449.57|447.57|449.99|447.99|449.55|447.55|33
1610022210000|2021-01-07 12:23:30|449.54|447.54|449.8|447.8|449.87|447.87|449.54|447.54|26
1610022220000|2021-01-07 12:23:40|449.81|447.81|449.87|447.87|449.89|447.89|449.79|447.79|23
1610022230000|2021-01-07 12:23:50|449.85|447.85|449.88|447.88|449.88|447.88|449.85|447.85|20
1610022240000|2021-01-07 12:24:00|449.87|447.87|450.1|448.1|450.1|448.1|449.85|447.85|28
1610022250000|2021-01-07 12:24:10|450.09|448.09|450.45|448.45|450.45|448.45|450.06|448.06|21
1610022260000|2021-01-07 12:24:20|450.39|448.39|451.03|449.03|451.14|449.14|450.39|448.39|31
1610022270000|2021-01-07 12:24:30|451.04|449.04|451.31|449.31|451.31|449.31|450.99|448.99|24
1610022280000|2021-01-07 12:24:40|451.43|449.43|451.16|449.16|451.46|449.46|451.16|449.16|26
1610022290000|2021-01-07 12:24:50|450.98|448.98|450.74|448.74|451.01|449.01|450.74|448.74|32
1610022300000|2021-01-07 12:25:00|450.76|448.76|451.24|449.24|451.24|449.24|450.71|448.71|24
1610022310000|2021-01-07 12:25:10|451.26|449.26|451.36|449.36|451.56|449.56|451.2|449.2|34
1610022320000|2021-01-07 12:25:20|451.41|449.41|451.52|449.52|451.54|449.54|451.41|449.41|18
1610022330000|2021-01-07 12:25:30|451.53|449.53|451.88|449.88|451.9|449.9|451.53|449.53|25
1610022340000|2021-01-07 12:25:40|451.89|449.89|451.88|449.88|451.89|449.89|451.83|449.83|27
1610022350000|2021-01-07 12:25:50|451.85|449.85|452.02|450.02|452.02|450.02|451.8|449.8|25
1610022360000|2021-01-07 12:26:00|452.01|450.01|452.37|450.37|452.37|450.37|451.85|449.85|28
1610022370000|2021-01-07 12:26:10|452.38|450.38|451.91|449.91|452.38|450.38|451.78|449.78|24
1610022380000|2021-01-07 12:26:20|451.85|449.85|451.64|449.64|451.91|449.91|451.5|449.5|23
1610022390000|2021-01-07 12:26:30|451.7|449.7|451.94|449.94|451.94|449.94|451.58|449.58|30
1610022400000|2021-01-07 12:26:40|451.9|449.9|451.96|449.96|452.1|450.1|451.9|449.9|29
1610022410000|2021-01-07 12:26:50|451.95|449.95|451.61|449.61|451.97|449.97|451.61|449.61|26
1610022420000|2021-01-07 12:27:00|451.6|449.6|451.35|449.35|451.61|449.61|451.28|449.28|31
1610022430000|2021-01-07 12:27:10|451.33|449.33|451.2|449.2|451.42|449.42|451.17|449.17|25
1610022440000|2021-01-07 12:27:20|451.21|449.21|451.3|449.3|451.3|449.3|451.21|449.21|14
1610022450000|2021-01-07 12:27:30|451.29|449.29|451.3|449.3|451.3|449.3|451.27|449.27|11
1610022460000|2021-01-07 12:27:40|451.28|449.28|451.08|449.08|451.33|449.33|450.94|448.94|20
1610022470000|2021-01-07 12:27:50|451.11|449.11|451.06|449.06|451.11|449.11|450.74|448.74|26
1610022480000|2021-01-07 12:28:00|451.05|449.05|450.71|448.71|451.05|449.05|450.71|448.71|30
1610022490000|2021-01-07 12:28:10|450.69|448.69|450.28|448.28|450.72|448.72|450.28|448.28|25
1610022500000|2021-01-07 12:28:20|450.27|448.27|450.21|448.21|450.36|448.36|450.21|448.21|16
1610022510000|2021-01-07 12:28:30|450.19|448.19|449.94|447.94|450.21|448.21|449.69|447.69|33
1610022520000|2021-01-07 12:28:40|450.05|448.05|450.07|448.07|450.16|448.16|449.96|447.96|30
1610022530000|2021-01-07 12:28:50|450.11|448.11|450.46|448.46|450.46|448.46|450.11|448.11|22
1610022540000|2021-01-07 12:29:00|450.47|448.47|450.1|448.1|450.47|448.47|450.09|448.09|28
1610022550000|2021-01-07 12:29:10|450.13|448.13|449.85|447.85|450.13|448.13|449.82|447.82|23
1610022560000|2021-01-07 12:29:20|449.84|447.84|449.99|447.99|450.13|448.13|449.84|447.84|28
1610022570000|2021-01-07 12:29:30|450|448|450.01|448.01|450.01|448.01|449.98|447.98|18
1610022580000|2021-01-07 12:29:40|450|448|449.99|447.99|450.02|448.02|449.97|447.97|13
1610022590000|2021-01-07 12:29:50|450|448|450.2|448.2|450.22|448.22|450|448|14
1610022600000|2021-01-07 12:30:00|450.1|448.1|450.21|448.21|450.24|448.24|450.1|448.1|19
1610022610000|2021-01-07 12:30:10|450.25|448.25|450.32|448.32|450.35|448.35|450.01|448.01|24
1610022620000|2021-01-07 12:30:20|450.23|448.23|450.42|448.42|450.65|448.65|450.23|448.23|21
1610022630000|2021-01-07 12:30:30|450.41|448.41|451.06|449.06|451.27|449.27|450.41|448.41|27
1610022640000|2021-01-07 12:30:40|451|449|450.97|448.97|451.01|449.01|450.93|448.93|21
1610022650000|2021-01-07 12:30:50|450.96|448.96|451.19|449.19|451.3|449.3|450.93|448.93|29
1610022660000|2021-01-07 12:31:00|451.12|449.12|451.21|449.21|451.25|449.25|451.08|449.08|28
1610022670000|2021-01-07 12:31:10|451.13|449.13|450.72|448.72|451.19|449.19|450.65|448.65|28
1610022680000|2021-01-07 12:31:20|450.73|448.73|450.55|448.55|450.78|448.78|450.53|448.53|26
1610022690000|2021-01-07 12:31:30|450.54|448.54|450.19|448.19|450.6|448.6|450.19|448.19|33
1610022700000|2021-01-07 12:31:40|450.17|448.17|450.02|448.02|450.22|448.22|449.97|447.97|28
1610022710000|2021-01-07 12:31:50|450.04|448.04|449.94|447.94|450.09|448.09|449.87|447.87|24
1610022720000|2021-01-07 12:32:00|449.95|447.95|449.5|447.5|449.95|447.95|449.5|447.5|24
1610022730000|2021-01-07 12:32:10|449.44|447.44|449.01|447.01|449.44|447.44|449.01|447.01|27
1610022740000|2021-01-07 12:32:20|448.94|446.94|448.53|446.53|449.02|447.02|448.53|446.53|23
1610022750000|2021-01-07 12:32:30|448.52|446.52|448.2|446.2|448.53|446.53|448|446|30
1610022760000|2021-01-07 12:32:40|448.18|446.18|448.24|446.24|448.36|446.36|448.18|446.18|23
1610022770000|2021-01-07 12:32:50|448.23|446.23|448.55|446.55|448.55|446.55|448.22|446.22|20
1610022780000|2021-01-07 12:33:00|448.57|446.57|448.82|446.82|448.9|446.9|448.43|446.43|29
1610022790000|2021-01-07 12:33:10|448.84|446.84|449.91|447.91|449.98|447.98|448.73|446.73|28
1610022800000|2021-01-07 12:33:20|449.89|447.89|450.06|448.06|450.11|448.11|449.81|447.81|31
1610022810000|2021-01-07 12:33:30|450.07|448.07|450.03|448.03|450.1|448.1|449.97|447.97|17
1610022820000|2021-01-07 12:33:40|450|448|449.94|447.94|450.03|448.03|449.94|447.94|14
1610022830000|2021-01-07 12:33:50|449.91|447.91|450.04|448.04|450.11|448.11|449.75|447.75|25
1610022840000|2021-01-07 12:34:00|450.01|448.01|450.1|448.1|450.12|448.12|450.01|448.01|26
1610022850000|2021-01-07 12:34:10|450.11|448.11|450.56|448.56|450.56|448.56|450.09|448.09|23
1610022860000|2021-01-07 12:34:20|450.6|448.6|450.61|448.61|450.65|448.65|450.59|448.59|28
1610022870000|2021-01-07 12:34:30|450.58|448.58|450.54|448.54|450.69|448.69|450.51|448.51|26
1610022880000|2021-01-07 12:34:40|450.55|448.55|450.39|448.39|450.55|448.55|450.29|448.29|26
1610022890000|2021-01-07 12:34:50|450.38|448.38|450.46|448.46|450.55|448.55|450.36|448.36|23
1610022900000|2021-01-07 12:35:00|450.44|448.44|450.58|448.58|450.58|448.58|450.43|448.43|25
1610022910000|2021-01-07 12:35:10|450.56|448.56|450.43|448.43|450.58|448.58|450.43|448.43|24
1610022920000|2021-01-07 12:35:20|450.42|448.42|450.06|448.06|450.42|448.42|450.04|448.04|27
1610022930000|2021-01-07 12:35:30|450.04|448.04|449.95|447.95|450.07|448.07|449.95|447.95|25
1610022940000|2021-01-07 12:35:40|449.96|447.96|449.81|447.81|450.16|448.16|449.76|447.76|28
1610022950000|2021-01-07 12:35:50|449.7|447.7|449.74|447.74|449.77|447.77|449.7|447.7|16
1610022960000|2021-01-07 12:36:00|449.64|447.64|449.58|447.58|449.64|447.64|449.57|447.57|16
1610022970000|2021-01-07 12:36:10|449.59|447.59|449.57|447.57|449.59|447.59|449.52|447.52|25
1610022980000|2021-01-07 12:36:20|449.5|447.5|449.29|447.29|449.58|447.58|449.28|447.28|33
1610022990000|2021-01-07 12:36:30|449.31|447.31|449.1|447.1|449.36|447.36|449.1|447.1|31
1610023000000|2021-01-07 12:36:40|449.08|447.08|449.11|447.11|449.3|447.3|449.08|447.08|26
1610023010000|2021-01-07 12:36:50|449.08|447.08|448.95|446.95|449.2|447.2|448.95|446.95|27
1610023020000|2021-01-07 12:37:00|448.93|446.93|448.76|446.76|448.93|446.93|448.54|446.54|23
1610023030000|2021-01-07 12:37:10|448.77|446.77|448.92|446.92|448.94|446.94|448.71|446.71|21
1610023040000|2021-01-07 12:37:20|448.9|446.9|448.85|446.85|448.91|446.91|448.77|446.77|16
1610023050000|2021-01-07 12:37:30|448.77|446.77|448.87|446.87|448.87|446.87|448.76|446.76|12
1610023060000|2021-01-07 12:37:40|448.85|446.85|448.78|446.78|448.85|446.85|448.77|446.77|5
1610023070000|2021-01-07 12:37:50|448.75|446.75|448.87|446.87|448.94|446.94|448.74|446.74|18
1610023080000|2021-01-07 12:38:00|448.92|446.92|449.03|447.03|449.03|447.03|448.79|446.79|18
1610023090000|2021-01-07 12:38:10|449.04|447.04|449.98|447.98|449.98|447.98|449.03|447.03|24
1610023100000|2021-01-07 12:38:20|450.09|448.09|450.17|448.17|450.17|448.17|450.04|448.04|16
1610023110000|2021-01-07 12:38:30|450.13|448.13|450.13|448.13|450.18|448.18|450.12|448.12|17
1610023120000|2021-01-07 12:38:40|450.11|448.11|450.21|448.21|450.21|448.21|450.09|448.09|19
1610023130000|2021-01-07 12:38:50|450.22|448.22|450.07|448.07|450.22|448.22|450.05|448.05|19
1610023140000|2021-01-07 12:39:00|450.06|448.06|450.15|448.15|450.15|448.15|450.04|448.04|18
1610023150000|2021-01-07 12:39:10|450.16|448.16|450.18|448.18|450.25|448.25|450.15|448.15|14
1610023160000|2021-01-07 12:39:20|450.21|448.21|450.18|448.18|450.22|448.22|450.14|448.14|16
1610023170000|2021-01-07 12:39:30|450.23|448.23|450.19|448.19|450.23|448.23|450.18|448.18|3
1610023180000|2021-01-07 12:39:40|450.23|448.23|450.24|448.24|450.34|448.34|450.19|448.19|16
1610023190000|2021-01-07 12:39:50|450.25|448.25|450.29|448.29|450.29|448.29|450.25|448.25|5
1610023200000|2021-01-07 12:40:00|450.25|448.25|450.38|448.38|450.38|448.38|450.25|448.25|14
1610023210000|2021-01-07 12:40:10|450.35|448.35|450.31|448.31|450.38|448.38|450.27|448.27|9
1610023220000|2021-01-07 12:40:20|450.5|448.5|450.51|448.51|450.52|448.52|450.45|448.45|13
1610023230000|2021-01-07 12:40:30|450.52|448.52|450.63|448.63|450.7|448.7|450.52|448.52|8
1610023240000|2021-01-07 12:40:40|450.64|448.64|450.47|448.47|450.64|448.64|450.45|448.45|5
1610023250000|2021-01-07 12:40:50|450.49|448.49|450.55|448.55|450.55|448.55|450.4|448.4|20
1610023260000|2021-01-07 12:41:00|450.56|448.56|450.47|448.47|450.56|448.56|450.47|448.47|9
1610023270000|2021-01-07 12:41:10|450.5|448.5|450.12|448.12|450.5|448.5|450.01|448.01|27
1610023280000|2021-01-07 12:41:20|450.14|448.14|450.09|448.09|450.15|448.15|450.02|448.02|27
1610023290000|2021-01-07 12:41:30|450.1|448.1|450.13|448.13|450.13|448.13|450.05|448.05|22
1610023300000|2021-01-07 12:41:40|450.15|448.15|450.1|448.1|450.15|448.15|450.09|448.09|15
1610023310000|2021-01-07 12:41:50|450.05|448.05|449.62|447.62|450.05|448.05|449.62|447.62|21
1610023320000|2021-01-07 12:42:00|449.58|447.58|449.76|447.76|449.76|447.76|449.53|447.53|26
1610023330000|2021-01-07 12:42:10|449.75|447.75|449.91|447.91|450.01|448.01|449.74|447.74|17
1610023340000|2021-01-07 12:42:20|449.96|447.96|450.11|448.11|450.11|448.11|449.96|447.96|15
1610023350000|2021-01-07 12:42:30|450.12|448.12|450.55|448.55|450.56|448.56|450.12|448.12|15
1610023360000|2021-01-07 12:42:40|450.56|448.56|450.46|448.46|450.61|448.61|450.46|448.46|17
1610023370000|2021-01-07 12:42:50|450.48|448.48|450.61|448.61|450.61|448.61|450.44|448.44|17
1610023380000|2021-01-07 12:43:00|450.64|448.64|450.59|448.59|450.64|448.64|450.53|448.53|20
1610023390000|2021-01-07 12:43:10|450.6|448.6|450.49|448.49|450.61|448.61|450.48|448.48|21
1610023400000|2021-01-07 12:43:20|450.47|448.47|450.27|448.27|450.47|448.47|450.26|448.26|19
1610023410000|2021-01-07 12:43:30|450.28|448.28|450.34|448.34|450.35|448.35|450.27|448.27|16
1610023420000|2021-01-07 12:43:40|450.33|448.33|450.34|448.34|450.35|448.35|450.33|448.33|10
1610023430000|2021-01-07 12:43:50|450.35|448.35|450.4|448.4|450.4|448.4|450.33|448.33|10
1610023440000|2021-01-07 12:44:00|450.41|448.41|450.45|448.45|450.45|448.45|450.41|448.41|10
1610023450000|2021-01-07 12:44:10|450.5|448.5|450.58|448.58|450.58|448.58|450.48|448.48|9
1610023460000|2021-01-07 12:44:20|450.59|448.59|450.58|448.58|450.59|448.59|450.58|448.58|2
1610023470000|2021-01-07 12:44:30|450.59|448.59|450.59|448.59|450.59|448.59|450.58|448.58|3
1610023480000|2021-01-07 12:44:40|450.6|448.6|450.56|448.56|450.6|448.6|450.56|448.56|2
1610023490000|2021-01-07 12:44:50|450.57|448.57|450.57|448.57|450.57|448.57|450.56|448.56|3
1610023500000|2021-01-07 12:45:00|450.56|448.56|450.55|448.55|450.57|448.57|450.52|448.52|9
1610023510000|2021-01-07 12:45:10|450.6|448.6|450.56|448.56|450.64|448.64|450.55|448.55|9
1610023520000|2021-01-07 12:45:20|450.5|448.5|450.11|448.11|450.55|448.55|450.09|448.09|27
1610023530000|2021-01-07 12:45:30|450.07|448.07|449.91|447.91|450.07|448.07|449.9|447.9|24
1610023540000|2021-01-07 12:45:40|449.9|447.9|449.68|447.68|449.91|447.91|449.68|447.68|25
1610023550000|2021-01-07 12:45:50|449.69|447.69|448.99|446.99|449.69|447.69|448.98|446.98|27
1610023560000|2021-01-07 12:46:00|449|447|449.01|447.01|449.05|447.05|448.97|446.97|25
1610023570000|2021-01-07 12:46:10|449.06|447.06|449.29|447.29|449.29|447.29|448.91|446.91|29
1610023580000|2021-01-07 12:46:20|449.3|447.3|449.05|447.05|449.31|447.31|449.04|447.04|24
1610023590000|2021-01-07 12:46:30|449.04|447.04|448.75|446.75|449.04|447.04|448.66|446.66|24
1610023600000|2021-01-07 12:46:40|448.76|446.76|448.5|446.5|448.76|446.76|448.44|446.44|29
1610023610000|2021-01-07 12:46:50|448.68|446.68|448.64|446.64|448.84|446.84|448.59|446.59|31
1610023620000|2021-01-07 12:47:00|448.7|446.7|448.69|446.69|448.75|446.75|448.65|446.65|28
1610023630000|2021-01-07 12:47:10|448.72|446.72|448.6|446.6|448.72|446.72|448.59|446.59|21
1610023640000|2021-01-07 12:47:20|448.59|446.59|448.62|446.62|448.79|446.79|448.58|446.58|22
1610023650000|2021-01-07 12:47:30|448.67|446.67|448.63|446.63|448.74|446.74|448.61|446.61|22
1610023660000|2021-01-07 12:47:40|448.64|446.64|448.63|446.63|448.73|446.73|448.59|446.59|21
1610023670000|2021-01-07 12:47:50|448.61|446.61|448.88|446.88|448.9|446.9|448.59|446.59|15
1610023680000|2021-01-07 12:48:00|448.9|446.9|448.81|446.81|448.93|446.93|448.76|446.76|28
1610023690000|2021-01-07 12:48:10|448.85|446.85|448.82|446.82|448.92|446.92|448.78|446.78|13
1610023700000|2021-01-07 12:48:20|448.83|446.83|448.7|446.7|448.83|446.83|448.63|446.63|21
1610023710000|2021-01-07 12:48:30|448.65|446.65|448.91|446.91|448.91|446.91|448.65|446.65|19
1610023720000|2021-01-07 12:48:40|448.94|446.94|448.99|446.99|448.99|446.99|448.9|446.9|7
1610023730000|2021-01-07 12:48:50|449|447|449.05|447.05|449.05|447.05|449|447|4
1610023740000|2021-01-07 12:49:00|449.04|447.04|449.02|447.02|449.04|447.04|449.01|447.01|8
1610023750000|2021-01-07 12:49:10|449.03|447.03|449.15|447.15|449.15|447.15|449.03|447.03|8
1610023760000|2021-01-07 12:49:20|449.31|447.31|449.27|447.27|449.45|447.45|449.21|447.21|14
1610023770000|2021-01-07 12:49:30|449.25|447.25|449.32|447.32|449.38|447.38|449.16|447.16|14
1610023780000|2021-01-07 12:49:40|449.31|447.31|449.44|447.44|449.44|447.44|449.31|447.31|12
1610023790000|2021-01-07 12:49:50|449.42|447.42|449.4|447.4|449.42|447.42|449.36|447.36|10
1610023800000|2021-01-07 12:50:00|449.35|447.35|449.34|447.34|449.37|447.37|449.27|447.27|18
1610023810000|2021-01-07 12:50:10|449.36|447.36|449.68|447.68|449.68|447.68|449.35|447.35|8
1610023820000|2021-01-07 12:50:20|449.69|447.69|449.86|447.86|449.86|447.86|449.68|447.68|7
1610023830000|2021-01-07 12:50:30|450.01|448.01|450.06|448.06|450.07|448.07|449.94|447.94|19
1610023840000|2021-01-07 12:50:40|450.08|448.08|450.28|448.28|450.48|448.48|450.08|448.08|16
1610023850000|2021-01-07 12:50:50|450.79|448.79|450.9|448.9|450.9|448.9|450.79|448.79|6
1610023860000|2021-01-07 12:51:00|450.91|448.91|451.11|449.11|451.11|449.11|450.91|448.91|10
1610023870000|2021-01-07 12:51:10|451.07|449.07|450.91|448.91|451.13|449.13|450.85|448.85|21
1610023880000|2021-01-07 12:51:20|450.88|448.88|450.76|448.76|450.89|448.89|450.73|448.73|14
1610023890000|2021-01-07 12:51:30|450.73|448.73|450.72|448.72|450.74|448.74|450.59|448.59|25
1610023900000|2021-01-07 12:51:40|450.73|448.73|450.81|448.81|450.81|448.81|450.64|448.64|20
1610023910000|2021-01-07 12:51:50|450.82|448.82|450.74|448.74|450.91|448.91|450.72|448.72|18
1610023920000|2021-01-07 12:52:00|450.84|448.84|450.85|448.85|450.85|448.85|450.62|448.62|31
1610023930000|2021-01-07 12:52:10|450.84|448.84|450.67|448.67|450.85|448.85|450.67|448.67|26
1610023940000|2021-01-07 12:52:20|450.64|448.64|450.26|448.26|450.64|448.64|450.26|448.26|27
1610023950000|2021-01-07 12:52:30|450.27|448.27|450.38|448.38|450.41|448.41|450.27|448.27|15
1610023960000|2021-01-07 12:52:40|450.37|448.37|450.44|448.44|450.44|448.44|450.34|448.34|13
1610023970000|2021-01-07 12:52:50|450.42|448.42|450.44|448.44|450.44|448.44|450.39|448.39|10
1610023980000|2021-01-07 12:53:00|450.42|448.42|450.39|448.39|450.48|448.48|450.38|448.38|14
1610023990000|2021-01-07 12:53:10|450.38|448.38|449.91|447.91|450.38|448.38|449.88|447.88|21
1610024000000|2021-01-07 12:53:20|449.92|447.92|449.79|447.79|449.94|447.94|449.76|447.76|24
1610024010000|2021-01-07 12:53:30|449.78|447.78|449.81|447.81|449.83|447.83|449.74|447.74|17
1610024020000|2021-01-07 12:53:40|449.82|447.82|449.74|447.74|449.82|447.82|449.74|447.74|16
1610024030000|2021-01-07 12:53:50|449.76|447.76|449.81|447.81|449.96|447.96|449.76|447.76|22
1610024040000|2021-01-07 12:54:00|449.84|447.84|449.95|447.95|449.98|447.98|449.75|447.75|23
1610024050000|2021-01-07 12:54:10|449.96|447.96|450.05|448.05|450.06|448.06|449.96|447.96|10
1610024060000|2021-01-07 12:54:20|450.07|448.07|450.24|448.24|450.25|448.25|450.04|448.04|20
1610024070000|2021-01-07 12:54:30|450.23|448.23|450.23|448.23|450.26|448.26|450.21|448.21|15
1610024080000|2021-01-07 12:54:40|450.22|448.22|450.25|448.25|450.25|448.25|450.21|448.21|13
1610024090000|2021-01-07 12:54:50|450.24|448.24|450.22|448.22|450.24|448.24|450.14|448.14|22
1610024100000|2021-01-07 12:55:00|450.24|448.24|450.36|448.36|450.36|448.36|450.19|448.19|16
1610024110000|2021-01-07 12:55:10|450.38|448.38|450.47|448.47|450.49|448.49|450.38|448.38|11
1610024120000|2021-01-07 12:55:20|450.46|448.46|450.61|448.61|450.61|448.61|450.42|448.42|13
1610024130000|2021-01-07 12:55:30|450.6|448.6|450.59|448.59|450.61|448.61|450.59|448.59|3
1610024140000|2021-01-07 12:55:40|450.6|448.6|450.5|448.5|450.65|448.65|450.5|448.5|23
1610024150000|2021-01-07 12:55:50|450.47|448.47|450.21|448.21|450.47|448.47|450.18|448.18|26
1610024160000|2021-01-07 12:56:00|450.23|448.23|450.22|448.22|450.23|448.23|449.86|447.86|29
1610024170000|2021-01-07 12:56:10|450.19|448.19|450.04|448.04|450.25|448.25|450.04|448.04|28
1610024180000|2021-01-07 12:56:20|450.05|448.05|450.35|448.35|450.35|448.35|450.05|448.05|25
1610024190000|2021-01-07 12:56:30|450.34|448.34|450.5|448.5|450.54|448.54|450.31|448.31|24
1610024200000|2021-01-07 12:56:40|450.52|448.52|450.75|448.75|450.78|448.78|450.52|448.52|22
1610024210000|2021-01-07 12:56:50|450.77|448.77|450.66|448.66|450.8|448.8|450.64|448.64|14
1610024220000|2021-01-07 12:57:00|450.65|448.65|450.52|448.52|450.66|448.66|450.48|448.48|21
1610024230000|2021-01-07 12:57:10|450.56|448.56|450.8|448.8|450.8|448.8|450.56|448.56|24
1610024240000|2021-01-07 12:57:20|450.82|448.82|450.84|448.84|450.96|448.96|450.81|448.81|18
1610024250000|2021-01-07 12:57:30|450.85|448.85|450.99|448.99|450.99|448.99|450.85|448.85|9
1610024260000|2021-01-07 12:57:40|450.98|448.98|451.16|449.16|451.16|449.16|450.98|448.98|16
1610024270000|2021-01-07 12:57:50|451.27|449.27|451.34|449.34|451.34|449.34|451.27|449.27|13
1610024280000|2021-01-07 12:58:00|451.36|449.36|451.63|449.63|451.63|449.63|451.32|449.32|14
1610024290000|2021-01-07 12:58:10|451.65|449.65|451.55|449.55|451.67|449.67|451.52|449.52|27
1610024300000|2021-01-07 12:58:20|451.54|449.54|451.47|449.47|451.56|449.56|451.37|449.37|23
1610024310000|2021-01-07 12:58:30|451.46|449.46|451.29|449.29|451.47|449.47|451.25|449.25|25
1610024320000|2021-01-07 12:58:40|451.3|449.3|451.46|449.46|451.46|449.46|451.24|449.24|29
1610024330000|2021-01-07 12:58:50|451.44|449.44|451.65|449.65|451.66|449.66|451.37|449.37|21
1610024340000|2021-01-07 12:59:00|451.66|449.66|451.56|449.56|451.66|449.66|451.53|449.53|13
1610024350000|2021-01-07 12:59:10|451.54|449.54|451.85|449.85|451.86|449.86|451.47|449.47|22
1610024360000|2021-01-07 12:59:20|451.86|449.86|452.03|450.03|452.03|450.03|451.85|449.85|9
1610024370000|2021-01-07 12:59:30|452.04|450.04|452.03|450.03|452.07|450.07|452|450|12
1610024380000|2021-01-07 12:59:40|451.94|449.94|451.96|449.96|452.02|450.02|451.88|449.88|22
1610024390000|2021-01-07 12:59:50|451.97|449.97|452.02|450.02|452.03|450.03|451.97|449.97|14
1610024400000|2021-01-07 13:00:00|452.04|450.04|451.92|449.92|452.04|450.04|451.86|449.86|22
1610024410000|2021-01-07 13:00:10|451.89|449.89|451.95|449.95|452.04|450.04|451.89|449.89|21
1610024420000|2021-01-07 13:00:20|451.96|449.96|451.84|449.84|452.03|450.03|451.81|449.81|26
1610024430000|2021-01-07 13:00:30|451.83|449.83|451.96|449.96|451.96|449.96|451.83|449.83|24
1610024440000|2021-01-07 13:00:40|451.93|449.93|452.03|450.03|452.03|450.03|451.93|449.93|16
1610024450000|2021-01-07 13:00:50|452.04|450.04|452.05|450.05|452.06|450.06|452.03|450.03|7
1610024460000|2021-01-07 13:01:00|452.18|450.18|452.38|450.38|452.42|450.42|452.18|450.18|20
1610024470000|2021-01-07 13:01:10|452.4|450.4|452.39|450.39|452.43|450.43|452.27|450.27|18
1610024480000|2021-01-07 13:01:20|452.38|450.38|452.43|450.43|452.44|450.44|452.32|450.32|15
1610024490000|2021-01-07 13:01:30|452.42|450.42|452.58|450.58|452.58|450.58|452.34|450.34|14
1610024500000|2021-01-07 13:01:40|452.47|450.47|452.54|450.54|452.67|450.67|452.47|450.47|13
1610024510000|2021-01-07 13:01:50|452.71|450.71|452.65|450.65|452.71|450.71|452.6|450.6|10
1610024520000|2021-01-07 13:02:00|452.63|450.63|453.66|451.66|453.66|451.66|452.6|450.6|25
1610024530000|2021-01-07 13:02:10|453.65|451.65|453.61|451.61|453.65|451.65|453.56|451.56|10
1610024540000|2021-01-07 13:02:20|453.68|451.68|453.67|451.67|453.68|451.68|453.62|451.62|18
1610024550000|2021-01-07 13:02:30|453.69|451.69|454.14|452.14|454.15|452.15|453.63|451.63|23
1610024560000|2021-01-07 13:02:40|454.17|452.17|454.14|452.14|454.17|452.17|454.13|452.13|15
1610024570000|2021-01-07 13:02:50|454.13|452.13|454.02|452.02|454.14|452.14|454.01|452.01|16
1610024580000|2021-01-07 13:03:00|454.04|452.04|453.69|451.69|454.13|452.13|453.69|451.69|20
1610024590000|2021-01-07 13:03:10|453.63|451.63|453.55|451.55|453.67|451.67|453.46|451.46|26
1610024600000|2021-01-07 13:03:20|453.52|451.52|453.71|451.71|453.88|451.88|453.52|451.52|24
1610024610000|2021-01-07 13:03:30|453.72|451.72|453.95|451.95|453.95|451.95|453.71|451.71|24
1610024620000|2021-01-07 13:03:40|453.93|451.93|453.99|451.99|454.03|452.03|453.91|451.91|21
1610024630000|2021-01-07 13:03:50|454|452|453.86|451.86|454.11|452.11|453.82|451.82|23
1610024640000|2021-01-07 13:04:00|453.83|451.83|453.92|451.92|453.92|451.92|453.8|451.8|17
1610024650000|2021-01-07 13:04:10|453.9|451.9|453.91|451.91|454.03|452.03|453.88|451.88|17
1610024660000|2021-01-07 13:04:20|453.92|451.92|453.87|451.87|454.07|452.07|453.87|451.87|23
1610024670000|2021-01-07 13:04:30|453.82|451.82|453.63|451.63|453.83|451.83|453.58|451.58|19
1610024680000|2021-01-07 13:04:40|453.68|451.68|453.83|451.83|453.9|451.9|453.68|451.68|23
1610024690000|2021-01-07 13:04:50|453.79|451.79|453.7|451.7|453.83|451.83|453.7|451.7|16
1610024700000|2021-01-07 13:05:00|453.68|451.68|453.55|451.55|453.69|451.69|453.34|451.34|25
1610024710000|2021-01-07 13:05:10|453.57|451.57|453.48|451.48|453.57|451.57|453.37|451.37|24
1610024720000|2021-01-07 13:05:20|453.46|451.46|453.69|451.69|453.69|451.69|453.46|451.46|25
1610024730000|2021-01-07 13:05:30|453.7|451.7|453.81|451.81|453.81|451.81|453.64|451.64|16
1610024740000|2021-01-07 13:05:40|453.74|451.74|453.76|451.76|453.84|451.84|453.72|451.72|22
1610024750000|2021-01-07 13:05:50|453.77|451.77|453.7|451.7|453.81|451.81|453.67|451.67|13
1610024760000|2021-01-07 13:06:00|453.71|451.71|453.69|451.69|453.99|451.99|453.69|451.69|25
1610024770000|2021-01-07 13:06:10|453.71|451.71|453.48|451.48|453.71|451.71|453.47|451.47|24
1610024780000|2021-01-07 13:06:20|453.47|451.47|453.53|451.53|453.54|451.54|453.45|451.45|25
1610024790000|2021-01-07 13:06:30|453.54|451.54|453.67|451.67|453.68|451.68|453.54|451.54|13
1610024800000|2021-01-07 13:06:40|453.68|451.68|453.84|451.84|453.89|451.89|453.6|451.6|24
1610024810000|2021-01-07 13:06:50|453.86|451.86|454.12|452.12|454.24|452.24|453.84|451.84|16
1610024820000|2021-01-07 13:07:00|454.06|452.06|453.85|451.85|454.06|452.06|453.79|451.79|15
1610024830000|2021-01-07 13:07:10|453.82|451.82|453.65|451.65|453.82|451.82|453.37|451.37|26
1610024840000|2021-01-07 13:07:20|453.63|451.63|453.64|451.64|453.64|451.64|453.58|451.58|18
1610024850000|2021-01-07 13:07:30|453.62|451.62|453.56|451.56|453.67|451.67|453.56|451.56|13
1610024860000|2021-01-07 13:07:40|453.53|451.53|453.7|451.7|453.71|451.71|453.49|451.49|18
1610024870000|2021-01-07 13:07:50|453.72|451.72|453.74|451.74|453.74|451.74|453.7|451.7|7
1610024880000|2021-01-07 13:08:00|453.73|451.73|453.72|451.72|453.74|451.74|453.7|451.7|12
1610024890000|2021-01-07 13:08:10|453.73|451.73|453.73|451.73|453.74|451.74|453.71|451.71|12
1610024900000|2021-01-07 13:08:20|453.74|451.74|453.53|451.53|453.74|451.74|453.42|451.42|29
1610024910000|2021-01-07 13:08:30|453.54|451.54|453.56|451.56|453.59|451.59|453.51|451.51|23
1610024920000|2021-01-07 13:08:40|453.57|451.57|453.46|451.46|453.58|451.58|453.42|451.42|21
1610024930000|2021-01-07 13:08:50|453.43|451.43|453.52|451.52|453.56|451.56|453.43|451.43|20
1610024940000|2021-01-07 13:09:00|453.5|451.5|453.5|451.5|453.5|451.5|453.32|451.32|21
1610024950000|2021-01-07 13:09:10|453.49|451.49|453.57|451.57|453.61|451.61|453.48|451.48|16
1610024960000|2021-01-07 13:09:20|453.6|451.6|453.69|451.69|453.72|451.72|453.57|451.57|11
1610024970000|2021-01-07 13:09:30|453.73|451.73|453.69|451.69|453.73|451.73|453.69|451.69|4
1610024980000|2021-01-07 13:09:40|453.67|451.67|453.55|451.55|453.67|451.67|453.53|451.53|18
1610024990000|2021-01-07 13:09:50|453.5|451.5|453.6|451.6|453.62|451.62|453.5|451.5|17
1610025000000|2021-01-07 13:10:00|453.58|451.58|453.58|451.58|453.6|451.6|453.56|451.56|7
1610025010000|2021-01-07 13:10:10|453.62|451.62|453.49|451.49|453.63|451.63|453.49|451.49|17
1610025020000|2021-01-07 13:10:20|453.52|451.52|453.63|451.63|453.68|451.68|453.5|451.5|18
1610025030000|2021-01-07 13:10:30|453.67|451.67|453.54|451.54|453.67|451.67|453.54|451.54|14
1610025040000|2021-01-07 13:10:40|453.58|451.58|453.46|451.46|453.62|451.62|453.41|451.41|19
1610025050000|2021-01-07 13:10:50|453.44|451.44|453.27|451.27|453.44|451.44|453.26|451.26|22
1610025060000|2021-01-07 13:11:00|453.26|451.26|453.08|451.08|453.28|451.28|452.99|450.99|26
1610025070000|2021-01-07 13:11:10|453.09|451.09|453.06|451.06|453.09|451.09|453.01|451.01|16
1610025080000|2021-01-07 13:11:20|453.03|451.03|453.05|451.05|453.17|451.17|452.99|450.99|23
1610025090000|2021-01-07 13:11:30|453.03|451.03|453.03|451.03|453.09|451.09|453|451|23
1610025100000|2021-01-07 13:11:40|453.07|451.07|453.03|451.03|453.07|451.07|453|451|17
1610025110000|2021-01-07 13:11:50|453.06|451.06|453.11|451.11|453.13|451.13|453.06|451.06|13
1610025120000|2021-01-07 13:12:00|453.1|451.1|453.1|451.1|453.1|451.1|453.06|451.06|11
1610025130000|2021-01-07 13:12:10|453.12|451.12|452.75|450.75|453.12|451.12|452.74|450.74|26
1610025140000|2021-01-07 13:12:20|452.77|450.77|452.69|450.69|452.77|450.77|452.69|450.69|8
1610025150000|2021-01-07 13:12:30|452.68|450.68|452.83|450.83|452.93|450.93|452.65|450.65|21
1610025160000|2021-01-07 13:12:40|452.84|450.84|452.59|450.59|452.84|450.84|452.59|450.59|20
1610025170000|2021-01-07 13:12:50|452.58|450.58|452.67|450.67|452.72|450.72|452.58|450.58|13
1610025180000|2021-01-07 13:13:00|452.69|450.69|452.63|450.63|452.71|450.71|452.59|450.59|13
1610025190000|2021-01-07 13:13:10|452.59|450.59|452.66|450.66|452.67|450.67|452.59|450.59|7
1610025200000|2021-01-07 13:13:20|452.63|450.63|452.57|450.57|452.72|450.72|452.44|450.44|16
1610025210000|2021-01-07 13:13:30|452.46|450.46|452.51|450.51|452.61|450.61|452.44|450.44|28
1610025220000|2021-01-07 13:13:40|452.52|450.52|452.61|450.61|452.65|450.65|452.5|450.5|18
1610025230000|2021-01-07 13:13:50|452.68|450.68|452.57|450.57|452.72|450.72|452.55|450.55|22
1610025240000|2021-01-07 13:14:00|452.65|450.65|452.77|450.77|452.83|450.83|452.63|450.63|24
1610025250000|2021-01-07 13:14:10|452.68|450.68|452.77|450.77|452.77|450.77|452.66|450.66|16
1610025260000|2021-01-07 13:14:20|452.78|450.78|452.72|450.72|452.8|450.8|452.71|450.71|18
1610025270000|2021-01-07 13:14:30|452.68|450.68|452.72|450.72|452.76|450.76|452.67|450.67|19
1610025280000|2021-01-07 13:14:40|452.76|450.76|452.74|450.74|452.83|450.83|452.69|450.69|19
1610025290000|2021-01-07 13:14:50|452.78|450.78|452.67|450.67|452.86|450.86|452.66|450.66|23
1610025300000|2021-01-07 13:15:00|452.69|450.69|452.66|450.66|452.69|450.69|452.49|450.49|19
1610025310000|2021-01-07 13:15:10|452.67|450.67|452.61|450.61|452.72|450.72|452.61|450.61|9
1610025320000|2021-01-07 13:15:20|452.65|450.65|452.66|450.66|452.67|450.67|452.61|450.61|9
1610025330000|2021-01-07 13:15:30|452.67|450.67|452.77|450.77|452.78|450.78|452.66|450.66|15
1610025340000|2021-01-07 13:15:40|452.78|450.78|452.73|450.73|452.87|450.87|452.69|450.69|20
1610025350000|2021-01-07 13:15:50|452.69|450.69|452.83|450.83|452.86|450.86|452.69|450.69|17
1610025360000|2021-01-07 13:16:00|452.84|450.84|452.81|450.81|452.87|450.87|452.76|450.76|23
1610025370000|2021-01-07 13:16:10|452.82|450.82|453.21|451.21|453.22|451.22|452.76|450.76|17
1610025380000|2021-01-07 13:16:20|453.22|451.22|453.31|451.31|453.31|451.31|453.22|451.22|7
1610025390000|2021-01-07 13:16:30|453.37|451.37|453.31|451.31|453.39|451.39|453.18|451.18|22
1610025400000|2021-01-07 13:16:40|453.26|451.26|453.31|451.31|453.39|451.39|453.26|451.26|14
1610025410000|2021-01-07 13:16:50|453.32|451.32|453.95|451.95|454.19|452.19|453.28|451.28|23
1610025420000|2021-01-07 13:17:00|453.97|451.97|454.9|452.9|454.9|452.9|453.97|451.97|23
1610025430000|2021-01-07 13:17:10|454.89|452.89|455.48|453.48|455.49|453.49|454.88|452.88|23
1610025440000|2021-01-07 13:17:20|455.36|453.36|456.01|454.01|456.02|454.02|455.34|453.34|24
1610025450000|2021-01-07 13:17:30|456|454|455.59|453.59|456|454|455.56|453.56|23
1610025460000|2021-01-07 13:17:40|455.63|453.63|455.8|453.8|455.85|453.85|455.63|453.63|17
1610025470000|2021-01-07 13:17:50|455.81|453.81|455.79|453.79|455.83|453.83|455.61|453.61|25
1610025480000|2021-01-07 13:18:00|455.78|453.78|455.72|453.72|455.78|453.78|455.65|453.65|23
1610025490000|2021-01-07 13:18:10|455.7|453.7|456.38|454.38|456.43|454.43|455.7|453.7|26
1610025500000|2021-01-07 13:18:20|456.43|454.43|456.37|454.37|456.43|454.43|456.3|454.3|18
1610025510000|2021-01-07 13:18:30|456.32|454.32|456.38|454.38|456.41|454.41|456.32|454.32|17
1610025520000|2021-01-07 13:18:40|456.46|454.46|456.67|454.67|456.68|454.68|456.37|454.37|26
1610025530000|2021-01-07 13:18:50|456.62|454.62|456.17|454.17|456.66|454.66|456.17|454.17|29
1610025540000|2021-01-07 13:19:00|456.18|454.18|456.83|454.83|456.83|454.83|456.18|454.18|27
1610025550000|2021-01-07 13:19:10|456.82|454.82|456.84|454.84|456.84|454.84|456.75|454.75|24
1610025560000|2021-01-07 13:19:20|456.86|454.86|457.21|455.21|457.21|455.21|456.86|454.86|23
1610025570000|2021-01-07 13:19:30|457.24|455.24|457.54|455.54|457.54|455.54|457.22|455.22|16
1610025580000|2021-01-07 13:19:40|457.48|455.48|457.44|455.44|457.48|455.48|457.33|455.33|27
1610025590000|2021-01-07 13:19:50|457.47|455.47|457.56|455.56|457.62|455.62|457.39|455.39|13
1610025600000|2021-01-07 13:20:00|457.54|455.54|457.61|455.61|457.64|455.64|457.39|455.39|18
1610025610000|2021-01-07 13:20:10|457.62|455.62|457.89|455.89|457.89|455.89|457.35|455.35|13
1610025620000|2021-01-07 13:20:20|457.9|455.9|458.02|456.02|458.03|456.03|457.89|455.89|25
1610025630000|2021-01-07 13:20:30|457.97|455.97|457.36|455.36|457.99|455.99|457.33|455.33|31
1610025640000|2021-01-07 13:20:40|457.34|455.34|458.12|456.12|458.12|456.12|457.27|455.27|37
1610025650000|2021-01-07 13:20:50|458.02|456.02|457.78|455.78|458.15|456.15|457.78|455.78|31
1610025660000|2021-01-07 13:21:00|457.76|455.76|457.96|455.96|457.96|455.96|457.72|455.72|17
1610025670000|2021-01-07 13:21:10|457.92|455.92|458.15|456.15|458.19|456.19|457.87|455.87|24
1610025680000|2021-01-07 13:21:20|458.16|456.16|458.7|456.7|458.7|456.7|458.16|456.16|18
1610025690000|2021-01-07 13:21:30|458.61|456.61|458.64|456.64|458.68|456.68|458.56|456.56|19
1610025700000|2021-01-07 13:21:40|458.57|456.57|458.66|456.66|458.67|456.67|458.57|456.57|12
1610025710000|2021-01-07 13:21:50|458.69|456.69|459.28|457.28|459.73|457.73|458.69|456.69|31
1610025720000|2021-01-07 13:22:00|459.31|457.31|458.94|456.94|459.34|457.34|458.69|456.69|31
1610025730000|2021-01-07 13:22:10|458.95|456.95|459.62|457.62|459.62|457.62|458.95|456.95|28
1610025740000|2021-01-07 13:22:20|459.61|457.61|459.17|457.17|459.64|457.64|459.13|457.13|21
1610025750000|2021-01-07 13:22:30|459.21|457.21|459.62|457.62|459.62|457.62|459.17|457.17|24
1610025760000|2021-01-07 13:22:40|459.61|457.61|459.65|457.65|459.7|457.7|459.59|457.59|22
1610025770000|2021-01-07 13:22:50|459.66|457.66|459.53|457.53|459.67|457.67|458.91|456.91|18
1610025780000|2021-01-07 13:23:00|459.51|457.51|459.56|457.56|459.61|457.61|459.35|457.35|23
1610025790000|2021-01-07 13:23:10|459.53|457.53|459.57|457.57|459.66|457.66|459.53|457.53|15
1610025800000|2021-01-07 13:23:20|459.59|457.59|459.68|457.68|459.77|457.77|459.59|457.59|20
1610025810000|2021-01-07 13:23:30|459.73|457.73|459.74|457.74|459.77|457.77|459.68|457.68|14
1610025820000|2021-01-07 13:23:40|459.72|457.72|459.87|457.87|459.87|457.87|459.7|457.7|16
1610025830000|2021-01-07 13:23:50|459.82|457.82|459.69|457.69|459.83|457.83|459.67|457.67|15
1610025840000|2021-01-07 13:24:00|459.65|457.65|459.6|457.6|459.74|457.74|459.11|457.11|32
1610025850000|2021-01-07 13:24:10|459.55|457.55|459.71|457.71|459.78|457.78|459.55|457.55|22
1610025860000|2021-01-07 13:24:20|459.73|457.73|459.72|457.72|459.83|457.83|459.69|457.69|23
1610025870000|2021-01-07 13:24:30|459.75|457.75|459.52|457.52|459.77|457.77|459.52|457.52|25
1610025880000|2021-01-07 13:24:40|459.53|457.53|459.25|457.25|459.53|457.53|459.18|457.18|28
1610025890000|2021-01-07 13:24:50|459.24|457.24|458.9|456.9|459.37|457.37|458.9|456.9|29
1610025900000|2021-01-07 13:25:00|458.99|456.99|458.4|456.4|458.99|456.99|458.4|456.4|29
1610025910000|2021-01-07 13:25:10|458.48|456.48|459.41|457.41|459.54|457.54|458.48|456.48|29
1610025920000|2021-01-07 13:25:20|459.38|457.38|459.05|457.05|459.38|457.38|459.04|457.04|34
1610025930000|2021-01-07 13:25:30|459.04|457.04|458.83|456.83|459.17|457.17|458.83|456.83|31
1610025940000|2021-01-07 13:25:40|458.82|456.82|459.06|457.06|459.06|457.06|458.5|456.5|31
1610025950000|2021-01-07 13:25:50|459.05|457.05|458.88|456.88|459.05|457.05|458.82|456.82|28
1610025960000|2021-01-07 13:26:00|458.9|456.9|458.55|456.55|458.9|456.9|458.55|456.55|22
1610025970000|2021-01-07 13:26:10|458.56|456.56|458.55|456.55|458.66|456.66|458.51|456.51|25
1610025980000|2021-01-07 13:26:20|458.56|456.56|458.24|456.24|458.63|456.63|458.24|456.24|30
1610025990000|2021-01-07 13:26:30|458.25|456.25|458.63|456.63|458.66|456.66|458.2|456.2|21
1610026000000|2021-01-07 13:26:40|458.64|456.64|458.77|456.77|458.87|456.87|458.64|456.64|21
1610026010000|2021-01-07 13:26:50|458.82|456.82|458.61|456.61|458.82|456.82|458.52|456.52|30
1610026020000|2021-01-07 13:27:00|458.75|456.75|458.69|456.69|458.83|456.83|458.69|456.69|27
1610026030000|2021-01-07 13:27:10|458.71|456.71|458.96|456.96|458.96|456.96|458.68|456.68|21
1610026040000|2021-01-07 13:27:20|458.95|456.95|458.59|456.59|458.96|456.96|458.57|456.57|27
1610026050000|2021-01-07 13:27:30|458.66|456.66|458.47|456.47|458.66|456.66|458.18|456.18|29
1610026060000|2021-01-07 13:27:40|458.55|456.55|458.26|456.26|458.55|456.55|458.26|456.26|23
1610026070000|2021-01-07 13:27:50|458.29|456.29|457.84|455.84|458.36|456.36|457.84|455.84|32
1610026080000|2021-01-07 13:28:00|457.85|455.85|457.6|455.6|457.85|455.85|457.59|455.59|21
1610026090000|2021-01-07 13:28:10|457.58|455.58|457.2|455.2|457.6|455.6|457.07|455.07|20
1610026100000|2021-01-07 13:28:20|457.19|455.19|457.17|455.17|457.3|455.3|457.06|455.06|24
1610026110000|2021-01-07 13:28:30|457.15|455.15|456.97|454.97|457.2|455.2|456.97|454.97|24
1610026120000|2021-01-07 13:28:40|456.92|454.92|456.51|454.51|456.92|454.92|456.49|454.49|24
1610026130000|2021-01-07 13:28:50|456.53|454.53|456.76|454.76|456.91|454.91|456.53|454.53|15
1610026140000|2021-01-07 13:29:00|456.79|454.79|456.79|454.79|456.81|454.81|456.62|454.62|26
1610026150000|2021-01-07 13:29:10|456.81|454.81|456.93|454.93|457.05|455.05|456.77|454.77|31
1610026160000|2021-01-07 13:29:20|456.92|454.92|456.7|454.7|456.93|454.93|456.7|454.7|21
1610026170000|2021-01-07 13:29:30|456.67|454.67|456.71|454.71|456.72|454.72|456.63|454.63|18
1610026180000|2021-01-07 13:29:40|456.74|454.74|457.22|455.22|457.22|455.22|456.69|454.69|21
1610026190000|2021-01-07 13:29:50|457.24|455.24|457.26|455.26|457.32|455.32|457.23|455.23|12
1610026200000|2021-01-07 13:30:00|457.24|455.24|457.35|455.35|457.35|455.35|457.19|455.19|20
1610026210000|2021-01-07 13:30:10|457.36|455.36|457.03|455.03|457.37|455.37|456.77|454.77|25
1610026220000|2021-01-07 13:30:20|457.02|455.02|457.23|455.23|457.24|455.24|457.02|455.02|17
1610026230000|2021-01-07 13:30:30|457.28|455.28|457.25|455.25|457.39|455.39|457.23|455.23|26
1610026240000|2021-01-07 13:30:40|457.2|455.2|457.07|455.07|457.2|455.2|457.07|455.07|18
1610026250000|2021-01-07 13:30:50|457.06|455.06|456.63|454.63|457.1|455.1|456.63|454.63|27
1610026260000|2021-01-07 13:31:00|456.61|454.61|456.34|454.34|456.61|454.61|456.31|454.31|10
1610026270000|2021-01-07 13:31:10|456.35|454.35|456.2|454.2|456.39|454.39|456.2|454.2|23
1610026280000|2021-01-07 13:31:20|456.21|454.21|456.01|454.01|456.24|454.24|456|454|14
1610026290000|2021-01-07 13:31:30|455.96|453.96|455.82|453.82|455.96|453.96|455.81|453.81|17
1610026300000|2021-01-07 13:31:40|455.79|453.79|455.93|453.93|455.94|453.94|455.79|453.79|25
1610026310000|2021-01-07 13:31:50|455.94|453.94|455.85|453.85|456.07|454.07|455.83|453.83|24
1610026320000|2021-01-07 13:32:00|455.84|453.84|455.72|453.72|455.95|453.95|455.72|453.72|20
1610026330000|2021-01-07 13:32:10|455.71|453.71|455.64|453.64|455.77|453.77|455.63|453.63|18
1610026340000|2021-01-07 13:32:20|455.63|453.63|455.63|453.63|455.67|453.67|455.38|453.38|25
1610026350000|2021-01-07 13:32:30|455.67|453.67|455.44|453.44|455.68|453.68|455.44|453.44|14
1610026360000|2021-01-07 13:32:40|455.46|453.46|455.64|453.64|455.64|453.64|455.34|453.34|30
1610026370000|2021-01-07 13:32:50|455.67|453.67|456.24|454.24|456.28|454.28|455.65|453.65|25
1610026380000|2021-01-07 13:33:00|456.25|454.25|455.96|453.96|456.25|454.25|455.88|453.88|22
1610026390000|2021-01-07 13:33:10|456.02|454.02|456.04|454.04|456.08|454.08|455.99|453.99|13
1610026400000|2021-01-07 13:33:20|456.07|454.07|456.06|454.06|456.17|454.17|456.04|454.04|14
1610026410000|2021-01-07 13:33:30|456.36|454.36|456.4|454.4|456.4|454.4|456.24|454.24|14
1610026420000|2021-01-07 13:33:40|456.28|454.28|456.04|454.04|456.28|454.28|456.04|454.04|20
1610026430000|2021-01-07 13:33:50|456.09|454.09|455.95|453.95|456.09|454.09|455.83|453.83|16
1610026440000|2021-01-07 13:34:00|455.94|453.94|455.92|453.92|455.94|453.94|455.91|453.91|5
1610026450000|2021-01-07 13:34:10|455.87|453.87|455.9|453.9|455.98|453.98|455.87|453.87|7
1610026460000|2021-01-07 13:34:20|455.91|453.91|456|454|456|454|455.91|453.91|4
1610026470000|2021-01-07 13:34:30|455.97|453.97|455.98|453.98|455.98|453.98|455.93|453.93|4
1610026480000|2021-01-07 13:34:40|455.99|453.99|455.96|453.96|455.99|453.99|455.93|453.93|5
1610026490000|2021-01-07 13:34:50|455.92|453.92|456.1|454.1|456.1|454.1|455.92|453.92|13
1610026500000|2021-01-07 13:35:00|456.16|454.16|456.57|454.57|456.57|454.57|456.05|454.05|13
1610026510000|2021-01-07 13:35:10|456.56|454.56|456.57|454.57|456.57|454.57|456.56|454.56|12
1610026520000|2021-01-07 13:35:20|456.21|454.21|456.45|454.45|456.54|454.54|456.19|454.19|12
1610026530000|2021-01-07 13:35:30|456.44|454.44|456.8|454.8|456.83|454.83|456.44|454.44|21
1610026540000|2021-01-07 13:35:40|456.79|454.79|456.75|454.75|456.8|454.8|456.63|454.63|17
1610026550000|2021-01-07 13:35:50|456.77|454.77|457|455|457|455|456.77|454.77|14
1610026560000|2021-01-07 13:36:00|456.97|454.97|456.95|454.95|457.03|455.03|456.88|454.88|19
1610026570000|2021-01-07 13:36:10|456.97|454.97|456.92|454.92|456.97|454.97|456.91|454.91|7
1610026580000|2021-01-07 13:36:20|456.88|454.88|457.15|455.15|457.15|455.15|456.87|454.87|18
1610026590000|2021-01-07 13:36:30|457.17|455.17|457.13|455.13|457.26|455.26|457.13|455.13|12
1610026600000|2021-01-07 13:36:40|457.14|455.14|457.28|455.28|457.49|455.49|457.14|455.14|19
1610026610000|2021-01-07 13:36:50|457.31|455.31|457.27|455.27|457.37|455.37|457.27|455.27|15
1610026620000|2021-01-07 13:37:00|457.25|455.25|456.85|454.85|457.27|455.27|456.85|454.85|20
1610026630000|2021-01-07 13:37:10|456.9|454.9|456.58|454.58|456.97|454.97|456.58|454.58|21
1610026640000|2021-01-07 13:37:20|456.54|454.54|456.51|454.51|456.54|454.54|456.42|454.42|19
1610026650000|2021-01-07 13:37:30|456.52|454.52|456.57|454.57|456.68|454.68|456.51|454.51|22
1610026660000|2021-01-07 13:37:40|456.62|454.62|456.76|454.76|456.76|454.76|456.58|454.58|20
1610026670000|2021-01-07 13:37:50|456.71|454.71|456.71|454.71|456.77|454.77|456.69|454.69|24
1610026680000|2021-01-07 13:38:00|456.68|454.68|456.54|454.54|456.7|454.7|456.34|454.34|25
1610026690000|2021-01-07 13:38:10|456.47|454.47|455.94|453.94|456.47|454.47|455.94|453.94|25
1610026700000|2021-01-07 13:38:20|455.96|453.96|455.85|453.85|456|454|455.81|453.81|28
1610026710000|2021-01-07 13:38:30|455.88|453.88|455.88|453.88|455.89|453.89|455.82|453.82|19
1610026720000|2021-01-07 13:38:40|455.85|453.85|455.76|453.76|455.88|453.88|455.69|453.69|26
1610026730000|2021-01-07 13:38:50|455.73|453.73|455.17|453.17|455.75|453.75|455.17|453.17|29
1610026740000|2021-01-07 13:39:00|455.2|453.2|454.92|452.92|455.24|453.24|454.92|452.92|31
1610026750000|2021-01-07 13:39:10|454.6|452.6|454.55|452.55|454.62|452.62|454.55|452.55|21
1610026760000|2021-01-07 13:39:20|454.53|452.53|454.09|452.09|454.53|452.53|453.96|451.96|27
1610026770000|2021-01-07 13:39:30|454.1|452.1|454.89|452.89|454.89|452.89|454.1|452.1|26
1610026780000|2021-01-07 13:39:40|454.88|452.88|454.94|452.94|454.96|452.96|454.88|452.88|13
1610026790000|2021-01-07 13:39:50|454.97|452.97|454.96|452.96|454.97|452.97|454.86|452.86|22
1610026800000|2021-01-07 13:40:00|454.98|452.98|454.59|452.59|455.01|453.01|454.55|452.55|23
1610026810000|2021-01-07 13:40:10|454.58|452.58|454.56|452.56|454.6|452.6|454.48|452.48|27
1610026820000|2021-01-07 13:40:20|454.57|452.57|454.37|452.37|454.59|452.59|454.37|452.37|25
1610026830000|2021-01-07 13:40:30|454.36|452.36|453.94|451.94|454.36|452.36|453.84|451.84|27
1610026840000|2021-01-07 13:40:40|453.93|451.93|453.75|451.75|453.94|451.94|453.75|451.75|22
1610026850000|2021-01-07 13:40:50|453.77|451.77|453.81|451.81|453.82|451.82|453.47|451.47|26
1610026860000|2021-01-07 13:41:00|453.82|451.82|453.77|451.77|453.92|451.92|453.72|451.72|24
1610026870000|2021-01-07 13:41:10|453.76|451.76|453.97|451.97|453.97|451.97|453.72|451.72|26
1610026880000|2021-01-07 13:41:20|453.96|451.96|453.75|451.75|453.97|451.97|453.72|451.72|33
1610026890000|2021-01-07 13:41:30|453.74|451.74|453.91|451.91|453.93|451.93|453.71|451.71|23
1610026900000|2021-01-07 13:41:40|453.92|451.92|453.76|451.76|453.92|451.92|453.58|451.58|32
1610026910000|2021-01-07 13:41:50|453.75|451.75|453.94|451.94|453.98|451.98|453.71|451.71|28
1610026920000|2021-01-07 13:42:00|453.93|451.93|454.15|452.15|454.29|452.29|453.91|451.91|18
1610026930000|2021-01-07 13:42:10|454.12|452.12|454.09|452.09|454.21|452.21|454.02|452.02|20
1610026940000|2021-01-07 13:42:20|454.13|452.13|454.25|452.25|454.26|452.26|454.13|452.13|17
1610026950000|2021-01-07 13:42:30|454.26|452.26|454.23|452.23|454.34|452.34|454.22|452.22|20
1610026960000|2021-01-07 13:42:40|454.17|452.17|454.37|452.37|454.37|452.37|454.16|452.16|27
1610026970000|2021-01-07 13:42:50|454.35|452.35|454.74|452.74|454.82|452.82|454.35|452.35|25
1610026980000|2021-01-07 13:43:00|454.73|452.73|454.77|452.77|454.79|452.79|454.73|452.73|12
1610026990000|2021-01-07 13:43:10|454.78|452.78|454.83|452.83|454.91|452.91|454.78|452.78|13
1610027000000|2021-01-07 13:43:20|454.79|452.79|455.08|453.08|455.08|453.08|454.79|452.79|16
1610027010000|2021-01-07 13:43:30|455.07|453.07|454.89|452.89|455.12|453.12|454.87|452.87|10
1610027020000|2021-01-07 13:43:40|454.9|452.9|454.84|452.84|454.9|452.9|454.82|452.82|14
1610027030000|2021-01-07 13:43:50|454.82|452.82|454.52|452.52|454.82|452.82|454.5|452.5|14
1610027040000|2021-01-07 13:44:00|454.51|452.51|454.3|452.3|454.51|452.51|454.26|452.26|20
1610027050000|2021-01-07 13:44:10|454.29|452.29|454.5|452.5|454.51|452.51|454.27|452.27|18
1610027060000|2021-01-07 13:44:20|454.51|452.51|454.51|452.51|454.53|452.53|454.51|452.51|4
1610027070000|2021-01-07 13:44:30|454.49|452.49|454.57|452.57|454.57|452.57|454.4|452.4|12
1610027080000|2021-01-07 13:44:40|454.58|452.58|454.61|452.61|454.63|452.63|454.58|452.58|9
1610027090000|2021-01-07 13:44:50|454.6|452.6|454.17|452.17|454.6|452.6|454.17|452.17|27
1610027100000|2021-01-07 13:45:00|454.18|452.18|454.17|452.17|454.18|452.18|454.17|452.17|6
1610027110000|2021-01-07 13:45:10|454.2|452.2|454.28|452.28|454.3|452.3|454.18|452.18|13
1610027120000|2021-01-07 13:45:20|454.29|452.29|454.3|452.3|454.31|452.31|454.28|452.28|12
1610027130000|2021-01-07 13:45:30|454.31|452.31|454.28|452.28|454.32|452.32|454.26|452.26|12
1610027140000|2021-01-07 13:45:40|454.24|452.24|454.08|452.08|454.24|452.24|453.97|451.97|25
1610027150000|2021-01-07 13:45:50|454.09|452.09|453.82|451.82|454.11|452.11|453.82|451.82|16
1610027160000|2021-01-07 13:46:00|453.81|451.81|454.34|452.34|454.35|452.35|453.81|451.81|28
1610027170000|2021-01-07 13:46:10|454.36|452.36|454.08|452.08|454.4|452.4|454.08|452.08|28
1610027180000|2021-01-07 13:46:20|454.09|452.09|454.83|452.83|454.83|452.83|454.09|452.09|28
1610027190000|2021-01-07 13:46:30|454.85|452.85|455.08|453.08|455.23|453.23|454.8|452.8|22
1610027200000|2021-01-07 13:46:40|455.11|453.11|455.34|453.34|455.41|453.41|455.11|453.11|12
1610027210000|2021-01-07 13:46:50|455.33|453.33|455.64|453.64|455.64|453.64|455.33|453.33|19
1610027220000|2021-01-07 13:47:00|455.65|453.65|454.88|452.88|455.68|453.68|454.88|452.88|22
1610027230000|2021-01-07 13:47:10|454.87|452.87|454.64|452.64|454.87|452.87|454.5|452.5|29
1610027240000|2021-01-07 13:47:20|454.58|452.58|454.55|452.55|454.68|452.68|454.55|452.55|22
1610027250000|2021-01-07 13:47:30|454.56|452.56|454.67|452.67|454.67|452.67|454.53|452.53|23
1610027260000|2021-01-07 13:47:40|454.66|452.66|454.46|452.46|454.67|452.67|454.46|452.46|22
1610027270000|2021-01-07 13:47:50|454.43|452.43|454.11|452.11|454.46|452.46|453.98|451.98|36
1610027280000|2021-01-07 13:48:00|454.01|452.01|453.74|451.74|454.11|452.11|453.71|451.71|30
1610027290000|2021-01-07 13:48:10|453.73|451.73|453.52|451.52|453.73|451.73|453.5|451.5|18
1610027300000|2021-01-07 13:48:20|453.4|451.4|453.6|451.6|453.66|451.66|453.37|451.37|30
1610027310000|2021-01-07 13:48:30|453.5|451.5|452.89|450.89|453.62|451.62|452.89|450.89|23
1610027320000|2021-01-07 13:48:40|452.86|450.86|452.86|450.86|453.03|451.03|452.83|450.83|30
1610027330000|2021-01-07 13:48:50|452.88|450.88|452.58|450.58|452.9|450.9|452.49|450.49|24
1610027340000|2021-01-07 13:49:00|452.59|450.59|452.43|450.43|452.59|450.59|452.43|450.43|18
1610027350000|2021-01-07 13:49:10|452.38|450.38|452.37|450.37|452.41|450.41|452.32|450.32|12
1610027360000|2021-01-07 13:49:20|452.41|450.41|452.4|450.4|452.57|450.57|452.37|450.37|20
1610027370000|2021-01-07 13:49:30|452.39|450.39|452.06|450.06|452.57|450.57|452|450|29
1610027380000|2021-01-07 13:49:40|452.09|450.09|451.86|449.86|452.09|450.09|451.85|449.85|25
1610027390000|2021-01-07 13:49:50|451.84|449.84|450.95|448.95|451.87|449.87|450.79|448.79|40
1610027400000|2021-01-07 13:50:00|451.08|449.08|451.16|449.16|451.5|449.5|450.94|448.94|32
1610027410000|2021-01-07 13:50:10|451.17|449.17|451.39|449.39|451.55|449.55|451.15|449.15|24
1610027420000|2021-01-07 13:50:20|451.42|449.42|451.35|449.35|451.45|449.45|451.33|449.33|31
1610027430000|2021-01-07 13:50:30|451.34|449.34|451.39|449.39|451.41|449.41|451.15|449.15|29
1610027440000|2021-01-07 13:50:40|451.47|449.47|451.5|449.5|451.9|449.9|451.47|449.47|25
1610027450000|2021-01-07 13:50:50|451.51|449.51|451.52|449.52|451.59|449.59|451.41|449.41|25
1610027460000|2021-01-07 13:51:00|451.54|449.54|451.46|449.46|451.63|449.63|451.46|449.46|22
1610027470000|2021-01-07 13:51:10|451.47|449.47|451.25|449.25|451.47|449.47|451.22|449.22|21
1610027480000|2021-01-07 13:51:20|451.24|449.24|451.05|449.05|451.34|449.34|451.02|449.02|22
1610027490000|2021-01-07 13:51:30|451.04|449.04|451.26|449.26|451.27|449.27|451.04|449.04|16
1610027500000|2021-01-07 13:51:40|451.29|449.29|451.3|449.3|451.31|449.31|451.21|449.21|19
1610027510000|2021-01-07 13:51:50|451.28|449.28|451.22|449.22|451.32|449.32|451.15|449.15|24
1610027520000|2021-01-07 13:52:00|451.27|449.27|451.7|449.7|451.7|449.7|451.24|449.24|24
1610027530000|2021-01-07 13:52:10|451.71|449.71|451.78|449.78|451.83|449.83|451.71|449.71|15
1610027540000|2021-01-07 13:52:20|451.79|449.79|452.05|450.05|452.05|450.05|451.79|449.79|12
1610027550000|2021-01-07 13:52:30|452.01|450.01|452.06|450.06|452.08|450.08|451.97|449.97|14
1610027560000|2021-01-07 13:52:40|452.07|450.07|452.21|450.21|452.41|450.41|452.05|450.05|28
1610027570000|2021-01-07 13:52:50|452.27|450.27|452.56|450.56|452.56|450.56|452.27|450.27|15
1610027580000|2021-01-07 13:53:00|452.53|450.53|453.09|451.09|453.09|451.09|452.52|450.52|26
1610027590000|2021-01-07 13:53:10|453.2|451.2|453.38|451.38|453.46|451.46|453.14|451.14|27
1610027600000|2021-01-07 13:53:20|453.39|451.39|453.37|451.37|453.41|451.41|453.17|451.17|28
1610027610000|2021-01-07 13:53:30|453.38|451.38|452.78|450.78|453.38|451.38|452.66|450.66|30
1610027620000|2021-01-07 13:53:40|452.8|450.8|453.03|451.03|453.05|451.05|452.8|450.8|28
1610027630000|2021-01-07 13:53:50|453.07|451.07|453.03|451.03|453.12|451.12|453.02|451.02|15
1610027640000|2021-01-07 13:54:00|453.04|451.04|452.85|450.85|453.04|451.04|452.71|450.71|29
1610027650000|2021-01-07 13:54:10|452.84|450.84|452.86|450.86|452.86|450.86|452.8|450.8|19
1610027660000|2021-01-07 13:54:20|452.84|450.84|452.67|450.67|452.85|450.85|452.65|450.65|19
1610027670000|2021-01-07 13:54:30|452.7|450.7|452.92|450.92|452.93|450.93|452.64|450.64|24
1610027680000|2021-01-07 13:54:40|452.93|450.93|453.4|451.4|453.4|451.4|452.93|450.93|14
1610027690000|2021-01-07 13:54:50|453.45|451.45|453.48|451.48|453.48|451.48|453.39|451.39|8
1610027700000|2021-01-07 13:55:00|453.44|451.44|453.01|451.01|453.46|451.46|452.99|450.99|28
1610027710000|2021-01-07 13:55:10|453.03|451.03|452.93|450.93|453.03|451.03|452.91|450.91|17
1610027720000|2021-01-07 13:55:20|452.97|450.97|452.95|450.95|452.97|450.97|452.95|450.95|2
1610027730000|2021-01-07 13:55:30|452.97|450.97|453.06|451.06|453.1|451.1|452.97|450.97|14
1610027740000|2021-01-07 13:55:40|453.07|451.07|453.37|451.37|453.37|451.37|453|451|19
1610027750000|2021-01-07 13:55:50|453.44|451.44|453.38|451.38|453.44|451.44|453.38|451.38|8
1610027760000|2021-01-07 13:56:00|453.33|451.33|453.27|451.27|453.38|451.38|453.27|451.27|22
1610027770000|2021-01-07 13:56:10|453.28|451.28|453.24|451.24|453.35|451.35|453.16|451.16|17
1610027780000|2021-01-07 13:56:20|453.21|451.21|452.66|450.66|453.21|451.21|452.64|450.64|27
1610027790000|2021-01-07 13:56:30|452.67|450.67|452.59|450.59|452.86|450.86|452.59|450.59|23
1610027800000|2021-01-07 13:56:40|452.57|450.57|452.58|450.58|452.61|450.61|452.3|450.3|26
1610027810000|2021-01-07 13:56:50|452.57|450.57|452.61|450.61|452.71|450.71|452.57|450.57|23
1610027820000|2021-01-07 13:57:00|452.62|450.62|452.68|450.68|452.68|450.68|452.6|450.6|18
1610027830000|2021-01-07 13:57:10|452.77|450.77|452.5|450.5|452.77|450.77|452.46|450.46|18
1610027840000|2021-01-07 13:57:20|452.49|450.49|452.44|450.44|452.5|450.5|452.29|450.29|25
1610027850000|2021-01-07 13:57:30|452.45|450.45|452.4|450.4|452.45|450.45|452.4|450.4|18
1610027860000|2021-01-07 13:57:40|452.41|450.41|452.48|450.48|452.49|450.49|452.41|450.41|8
1610027870000|2021-01-07 13:57:50|452.49|450.49|452.39|450.39|452.49|450.49|452.39|450.39|16
1610027880000|2021-01-07 13:58:00|452.41|450.41|452.22|450.22|452.42|450.42|452.2|450.2|27
1610027890000|2021-01-07 13:58:10|452.18|450.18|452.39|450.39|452.43|450.43|452.17|450.17|21
1610027900000|2021-01-07 13:58:20|452.41|450.41|452.63|450.63|452.67|450.67|452.38|450.38|22
1610027910000|2021-01-07 13:58:30|452.62|450.62|452.84|450.84|452.85|450.85|452.61|450.61|23
1610027920000|2021-01-07 13:58:40|452.83|450.83|453.42|451.42|453.42|451.42|452.83|450.83|21
1610027930000|2021-01-07 13:58:50|453.4|451.4|453.4|451.4|453.43|451.43|453.23|451.23|21
1610027940000|2021-01-07 13:59:00|453.41|451.41|453.55|451.55|453.67|451.67|453.41|451.41|27
1610027950000|2021-01-07 13:59:10|453.53|451.53|453.23|451.23|453.55|451.55|453.13|451.13|16
1610027960000|2021-01-07 13:59:20|453.22|451.22|452.92|450.92|453.22|451.22|452.92|450.92|26
1610027970000|2021-01-07 13:59:30|452.95|450.95|453.11|451.11|453.21|451.21|452.92|450.92|21
1610027980000|2021-01-07 13:59:40|453.09|451.09|452.63|450.63|453.13|451.13|452.63|450.63|26
1610027990000|2021-01-07 13:59:50|452.65|450.65|452.76|450.76|452.89|450.89|452.54|450.54|26
1610028000000|2021-01-07 14:00:00|452.75|450.75|452.59|450.59|452.75|450.75|452.55|450.55|25
1610028010000|2021-01-07 14:00:10|452.61|450.61|452.6|450.6|452.63|450.63|452.44|450.44|16
1610028020000|2021-01-07 14:00:20|452.59|450.59|452.43|450.43|452.6|450.6|452.32|450.32|24
1610028030000|2021-01-07 14:00:30|452.44|450.44|452.24|450.24|452.65|450.65|452.24|450.24|26
1610028040000|2021-01-07 14:00:40|452.26|450.26|451.83|449.83|452.26|450.26|451.81|449.81|34
1610028050000|2021-01-07 14:00:50|451.82|449.82|451.94|449.94|451.96|449.96|451.8|449.8|26
1610028060000|2021-01-07 14:01:00|451.92|449.92|452.3|450.3|452.34|450.34|451.9|449.9|28
1610028070000|2021-01-07 14:01:10|452.32|450.32|452.71|450.71|452.71|450.71|452.16|450.16|23
1610028080000|2021-01-07 14:01:20|452.72|450.72|453.2|451.2|453.2|451.2|452.72|450.72|24
1610028090000|2021-01-07 14:01:30|453.19|451.19|453.2|451.2|453.22|451.22|453.15|451.15|16
1610028100000|2021-01-07 14:01:40|453.19|451.19|453.25|451.25|453.3|451.3|453.19|451.19|18
1610028110000|2021-01-07 14:01:50|453.26|451.26|453.42|451.42|453.42|451.42|453.26|451.26|19
1610028120000|2021-01-07 14:02:00|453.41|451.41|454.43|452.43|454.44|452.44|453.39|451.39|26
1610028130000|2021-01-07 14:02:10|454.45|452.45|455.07|453.07|455.07|453.07|454.39|452.39|18
1610028140000|2021-01-07 14:02:20|455.08|453.08|455.19|453.19|455.26|453.26|455.08|453.08|14
1610028150000|2021-01-07 14:02:30|455.17|453.17|455.67|453.67|455.78|453.78|455.13|453.13|22
1610028160000|2021-01-07 14:02:40|455.69|453.69|455.75|453.75|455.79|453.79|455.66|453.66|28
1610028170000|2021-01-07 14:02:50|455.74|453.74|455.52|453.52|455.76|453.76|455.52|453.52|31
1610028180000|2021-01-07 14:03:00|455.43|453.43|455.78|453.78|455.82|453.82|455.37|453.37|27
1610028190000|2021-01-07 14:03:10|455.79|453.79|455.9|453.9|456.02|454.02|455.79|453.79|25
1610028200000|2021-01-07 14:03:20|455.95|453.95|455.97|453.97|456.02|454.02|455.93|453.93|25
1610028210000|2021-01-07 14:03:30|455.93|453.93|456.14|454.14|456.17|454.17|455.9|453.9|23
1610028220000|2021-01-07 14:03:40|456.15|454.15|456.23|454.23|456.42|454.42|456.14|454.14|28
1610028230000|2021-01-07 14:03:50|456.14|454.14|455.85|453.85|456.14|454.14|455.85|453.85|28
1610028240000|2021-01-07 14:04:00|455.91|453.91|456.15|454.15|456.2|454.2|455.91|453.91|23
1610028250000|2021-01-07 14:04:10|456.16|454.16|456.08|454.08|456.16|454.16|455.93|453.93|27
1610028260000|2021-01-07 14:04:20|456.09|454.09|456.28|454.28|456.33|454.33|456.07|454.07|24
1610028270000|2021-01-07 14:04:30|456.27|454.27|456.01|454.01|456.29|454.29|456|454|33
1610028280000|2021-01-07 14:04:40|456.02|454.02|455.45|453.45|456.02|454.02|455.45|453.45|25
1610028290000|2021-01-07 14:04:50|455.46|453.46|455.35|453.35|455.47|453.47|455.33|453.33|21
1610028300000|2021-01-07 14:05:00|455.34|453.34|455.91|453.91|455.93|453.93|455.34|453.34|28
1610028310000|2021-01-07 14:05:10|455.93|453.93|456.11|454.11|456.18|454.18|455.93|453.93|33
1610028320000|2021-01-07 14:05:20|456.06|454.06|456.06|454.06|456.13|454.13|455.99|453.99|28
1610028330000|2021-01-07 14:05:30|456.07|454.07|455.75|453.75|456.09|454.09|455.63|453.63|20
1610028340000|2021-01-07 14:05:40|455.71|453.71|455.77|453.77|455.8|453.8|455.7|453.7|23
1610028350000|2021-01-07 14:05:50|455.78|453.78|455.65|453.65|455.82|453.82|455.65|453.65|23
1610028360000|2021-01-07 14:06:00|455.67|453.67|455.53|453.53|455.7|453.7|455.53|453.53|17
1610028370000|2021-01-07 14:06:10|455.52|453.52|455.76|453.76|455.76|453.76|455.42|453.42|29
1610028380000|2021-01-07 14:06:20|455.81|453.81|455.87|453.87|455.88|453.88|455.81|453.81|27
1610028390000|2021-01-07 14:06:30|455.85|453.85|455.72|453.72|455.88|453.88|455.65|453.65|24
1610028400000|2021-01-07 14:06:40|455.73|453.73|455.72|453.72|455.75|453.75|455.65|453.65|29
1610028410000|2021-01-07 14:06:50|455.74|453.74|455.44|453.44|455.74|453.74|455.42|453.42|25
1610028420000|2021-01-07 14:07:00|455.42|453.42|455.54|453.54|455.58|453.58|455.41|453.41|25
1610028430000|2021-01-07 14:07:10|455.53|453.53|455.36|453.36|455.53|453.53|455.33|453.33|26
1610028440000|2021-01-07 14:07:20|455.37|453.37|455.34|453.34|455.39|453.39|455.34|453.34|19
1610028450000|2021-01-07 14:07:30|455.42|453.42|455.14|453.14|455.43|453.43|455.13|453.13|16
1610028460000|2021-01-07 14:07:40|455.13|453.13|455.4|453.4|455.5|453.5|455.13|453.13|25
1610028470000|2021-01-07 14:07:50|455.38|453.38|455.29|453.29|455.41|453.41|455.27|453.27|18
1610028480000|2021-01-07 14:08:00|455.3|453.3|455.39|453.39|455.39|453.39|455.3|453.3|14
1610028490000|2021-01-07 14:08:10|455.43|453.43|455.25|453.25|455.43|453.43|455.25|453.25|20
1610028500000|2021-01-07 14:08:20|455.2|453.2|455.2|453.2|455.23|453.23|455.14|453.14|19
1610028510000|2021-01-07 14:08:30|455.18|453.18|454.97|452.97|455.19|453.19|454.97|452.97|20
1610028520000|2021-01-07 14:08:40|454.95|452.95|454.65|452.65|454.95|452.95|454.65|452.65|25
1610028530000|2021-01-07 14:08:50|454.74|452.74|454.58|452.58|454.74|452.74|454.48|452.48|30
1610028540000|2021-01-07 14:09:00|454.49|452.49|453.69|451.69|454.6|452.6|453.58|451.58|23
1610028550000|2021-01-07 14:09:10|453.67|451.67|452.93|450.93|453.7|451.7|452.93|450.93|37
1610028560000|2021-01-07 14:09:20|453|451|453.02|451.02|453.03|451.03|452.76|450.76|31
1610028570000|2021-01-07 14:09:30|453.01|451.01|453.07|451.07|453.07|451.07|452.97|450.97|19
1610028580000|2021-01-07 14:09:40|453.08|451.08|453.39|451.39|453.39|451.39|453.08|451.08|25
1610028590000|2021-01-07 14:09:50|453.42|451.42|453.2|451.2|453.5|451.5|453.2|451.2|30
1610028600000|2021-01-07 14:10:00|453.19|451.19|454.01|452.01|454.01|452.01|453.11|451.11|32
1610028610000|2021-01-07 14:10:10|454.02|452.02|453.95|451.95|454.08|452.08|453.95|451.95|25
1610028620000|2021-01-07 14:10:20|453.9|451.9|454.05|452.05|454.09|452.09|453.9|451.9|17
1610028630000|2021-01-07 14:10:30|454.01|452.01|453.86|451.86|454.01|452.01|453.69|451.69|29
1610028640000|2021-01-07 14:10:40|453.94|451.94|453.93|451.93|454.06|452.06|453.88|451.88|25
1610028650000|2021-01-07 14:10:50|453.92|451.92|454.01|452.01|454.08|452.08|453.92|451.92|21
1610028660000|2021-01-07 14:11:00|454.04|452.04|453.87|451.87|454.04|452.04|453.87|451.87|21
1610028670000|2021-01-07 14:11:10|453.86|451.86|453.55|451.55|453.95|451.95|453.52|451.52|22
1610028680000|2021-01-07 14:11:20|453.54|451.54|453.7|451.7|453.71|451.71|453.53|451.53|24
1610028690000|2021-01-07 14:11:30|453.73|451.73|453.66|451.66|453.74|451.74|453.58|451.58|21
1610028700000|2021-01-07 14:11:40|453.62|451.62|453.91|451.91|453.91|451.91|453.59|451.59|21
1610028710000|2021-01-07 14:11:50|453.93|451.93|453.98|451.98|454|452|453.92|451.92|24
1610028720000|2021-01-07 14:12:00|453.97|451.97|454.12|452.12|454.12|452.12|453.97|451.97|18
1610028730000|2021-01-07 14:12:10|454.14|452.14|454.34|452.34|454.49|452.49|454.09|452.09|24
1610028740000|2021-01-07 14:12:20|454.38|452.38|454.64|452.64|454.64|452.64|454.37|452.37|8
1610028750000|2021-01-07 14:12:30|454.66|452.66|455.13|453.13|455.13|453.13|454.64|452.64|20
1610028760000|2021-01-07 14:12:40|455.12|453.12|455.06|453.06|455.23|453.23|455.02|453.02|13
1610028770000|2021-01-07 14:12:50|455.11|453.11|455.08|453.08|455.11|453.11|454.94|452.94|26
1610028780000|2021-01-07 14:13:00|455.07|453.07|455.18|453.18|455.19|453.19|455.07|453.07|20
1610028790000|2021-01-07 14:13:10|455.21|453.21|455.3|453.3|455.34|453.34|455.21|453.21|20
1610028800000|2021-01-07 14:13:20|455.32|453.32|455.73|453.73|455.74|453.74|455.31|453.31|15
1610028810000|2021-01-07 14:13:30|455.71|453.71|455.66|453.66|455.74|453.74|455.62|453.62|16
1610028820000|2021-01-07 14:13:40|455.68|453.68|455.42|453.42|455.68|453.68|455.4|453.4|15
1610028830000|2021-01-07 14:13:50|455.33|453.33|455.44|453.44|455.44|453.44|455.23|453.23|24
1610028840000|2021-01-07 14:14:00|455.43|453.43|455.24|453.24|455.43|453.43|455.18|453.18|15
1610028850000|2021-01-07 14:14:10|455.23|453.23|455.33|453.33|455.34|453.34|455.19|453.19|17
1610028860000|2021-01-07 14:14:20|455.34|453.34|455.31|453.31|455.45|453.45|455.28|453.28|16
1610028870000|2021-01-07 14:14:30|455.27|453.27|455.12|453.12|455.32|453.32|454.86|452.86|27
1610028880000|2021-01-07 14:14:40|455.15|453.15|455.2|453.2|455.22|453.22|455.12|453.12|14
1610028890000|2021-01-07 14:14:50|455.23|453.23|455.16|453.16|455.23|453.23|455.16|453.16|9
1610028900000|2021-01-07 14:15:00|455.17|453.17|455.23|453.23|455.23|453.23|455.14|453.14|11
1610028910000|2021-01-07 14:15:10|455.22|453.22|455.09|453.09|455.23|453.23|455.09|453.09|20
1610028920000|2021-01-07 14:15:20|455.08|453.08|454.87|452.87|455.08|453.08|454.8|452.8|32
1610028930000|2021-01-07 14:15:30|454.91|452.91|454.5|452.5|454.92|452.92|454.5|452.5|23
1610028940000|2021-01-07 14:15:40|454.53|452.53|454.23|452.23|454.53|452.53|454.18|452.18|28
1610028950000|2021-01-07 14:15:50|454.21|452.21|453.99|451.99|454.24|452.24|453.99|451.99|33
1610028960000|2021-01-07 14:16:00|454.04|452.04|453.85|451.85|454.04|452.04|453.81|451.81|20
1610028970000|2021-01-07 14:16:10|453.86|451.86|453.7|451.7|453.86|451.86|453.63|451.63|28
1610028980000|2021-01-07 14:16:20|453.61|451.61|453.52|451.52|453.73|451.73|453.44|451.44|26
1610028990000|2021-01-07 14:16:30|453.51|451.51|453.62|451.62|453.75|451.75|453.51|451.51|26
1610029000000|2021-01-07 14:16:40|453.64|451.64|453.53|451.53|453.64|451.64|453.46|451.46|23
1610029010000|2021-01-07 14:16:50|453.52|451.52|453.45|451.45|453.53|451.53|453.42|451.42|13
1610029020000|2021-01-07 14:17:00|453.27|451.27|453.17|451.17|453.28|451.28|453.12|451.12|14
1610029030000|2021-01-07 14:17:10|453.14|451.14|453.89|451.89|453.92|451.92|453.14|451.14|35
1610029040000|2021-01-07 14:17:20|453.88|451.88|453.83|451.83|454.06|452.06|453.82|451.82|26
1610029050000|2021-01-07 14:17:30|453.8|451.8|453.71|451.71|453.8|451.8|453.67|451.67|20
1610029060000|2021-01-07 14:17:40|453.73|451.73|453.49|451.49|453.73|451.73|453.49|451.49|28
1610029070000|2021-01-07 14:17:50|453.47|451.47|453.44|451.44|453.59|451.59|453.41|451.41|27
1610029080000|2021-01-07 14:18:00|453.48|451.48|453.38|451.38|453.5|451.5|453.32|451.32|23
1610029090000|2021-01-07 14:18:10|453.35|451.35|453.02|451.02|453.38|451.38|453|451|28
1610029100000|2021-01-07 14:18:20|453.05|451.05|452.31|450.31|453.12|451.12|452.31|450.31|25
1610029110000|2021-01-07 14:18:30|452.3|450.3|451.88|449.88|452.34|450.34|451.88|449.88|21
1610029120000|2021-01-07 14:18:40|451.91|449.91|451.93|449.93|451.97|449.97|451.83|449.83|20
1610029130000|2021-01-07 14:18:50|451.94|449.94|451.43|449.43|451.94|449.94|451.39|449.39|21
1610029140000|2021-01-07 14:19:00|451.42|449.42|451.9|449.9|451.9|449.9|451.33|449.33|33
1610029150000|2021-01-07 14:19:10|451.91|449.91|452.01|450.01|452.01|450.01|451.81|449.81|22
1610029160000|2021-01-07 14:19:20|452|450|451.95|449.95|452.3|450.3|451.94|449.94|20
1610029170000|2021-01-07 14:19:30|451.94|449.94|451.87|449.87|452.04|450.04|451.83|449.83|27
1610029180000|2021-01-07 14:19:40|451.76|449.76|451.77|449.77|451.84|449.84|451.72|449.72|23
1610029190000|2021-01-07 14:19:50|451.8|449.8|452.18|450.18|452.18|450.18|451.78|449.78|16
1610029200000|2021-01-07 14:20:00|452.15|450.15|451.51|449.51|452.17|450.17|451.51|449.51|28
1610029210000|2021-01-07 14:20:10|451.58|449.58|451.6|449.6|451.77|449.77|451.51|449.51|32
1610029220000|2021-01-07 14:20:20|451.59|449.59|451.53|449.53|451.67|449.67|451.49|449.49|30
1610029230000|2021-01-07 14:20:30|451.55|449.55|451.74|449.74|451.8|449.8|451.54|449.54|27
1610029240000|2021-01-07 14:20:40|451.79|449.79|451.69|449.69|451.79|449.79|451.68|449.68|20
1610029250000|2021-01-07 14:20:50|451.68|449.68|451.63|449.63|451.69|449.69|451.55|449.55|21
1610029260000|2021-01-07 14:21:00|451.66|449.66|451.63|449.63|451.77|449.77|451.61|449.61|25
1610029270000|2021-01-07 14:21:10|451.64|449.64|451.89|449.89|451.92|449.92|451.64|449.64|28
1610029280000|2021-01-07 14:21:20|451.87|449.87|451.61|449.61|451.87|449.87|451.58|449.58|23
1610029290000|2021-01-07 14:21:30|451.63|449.63|451.6|449.6|451.64|449.64|451.59|449.59|16
1610029300000|2021-01-07 14:21:40|451.61|449.61|451.95|449.95|451.95|449.95|451.6|449.6|17
1610029310000|2021-01-07 14:21:50|451.96|449.96|451.99|449.99|452.12|450.12|451.96|449.96|14
1610029320000|2021-01-07 14:22:00|451.98|449.98|451.97|449.97|452.01|450.01|451.91|449.91|18
1610029330000|2021-01-07 14:22:10|451.95|449.95|451.99|449.99|452.14|450.14|451.95|449.95|22
1610029340000|2021-01-07 14:22:20|452.01|450.01|452.05|450.05|452.09|450.09|452.01|450.01|9
1610029350000|2021-01-07 14:22:30|452.04|450.04|452.24|450.24|452.24|450.24|452.04|450.04|13
1610029360000|2021-01-07 14:22:40|452.21|450.21|452.12|450.12|452.21|450.21|452.12|450.12|13
1610029370000|2021-01-07 14:22:50|452.03|450.03|452.09|450.09|452.09|450.09|451.92|449.92|18
1610029380000|2021-01-07 14:23:00|452.1|450.1|452.14|450.14|452.18|450.18|452.1|450.1|18
1610029390000|2021-01-07 14:23:10|452.15|450.15|452.17|450.17|452.19|450.19|452.15|450.15|13
1610029400000|2021-01-07 14:23:20|452.16|450.16|452.13|450.13|452.25|450.25|451.99|449.99|18
1610029410000|2021-01-07 14:23:30|452.14|450.14|452.34|450.34|452.34|450.34|452.14|450.14|13
1610029420000|2021-01-07 14:23:40|452.33|450.33|452.22|450.22|452.34|450.34|452.2|450.2|10
1610029430000|2021-01-07 14:23:50|452.23|450.23|452.39|450.39|452.48|450.48|452.22|450.22|16
1610029440000|2021-01-07 14:24:00|452.45|450.45|452.36|450.36|452.45|450.45|452.27|450.27|21
1610029450000|2021-01-07 14:24:10|452.31|450.31|452.38|450.38|452.38|450.38|452.17|450.17|19
1610029460000|2021-01-07 14:24:20|452.41|450.41|452.37|450.37|452.41|450.41|452.28|450.28|14
1610029470000|2021-01-07 14:24:30|452.38|450.38|452.04|450.04|452.38|450.38|451.96|449.96|28
1610029480000|2021-01-07 14:24:40|452.05|450.05|452.47|450.47|452.47|450.47|452.04|450.04|25
1610029490000|2021-01-07 14:24:50|452.45|450.45|452.05|450.05|452.46|450.46|451.97|449.97|20
1610029500000|2021-01-07 14:25:00|452.04|450.04|452.54|450.54|452.54|450.54|452.04|450.04|22
1610029510000|2021-01-07 14:25:10|452.55|450.55|452.61|450.61|452.66|450.66|452.55|450.55|12
1610029520000|2021-01-07 14:25:20|452.65|450.65|452.7|450.7|452.75|450.75|452.64|450.64|25
1610029530000|2021-01-07 14:25:30|452.69|450.69|452.82|450.82|452.82|450.82|452.69|450.69|14
1610029540000|2021-01-07 14:25:40|452.83|450.83|452.88|450.88|452.88|450.88|452.83|450.83|7
1610029550000|2021-01-07 14:25:50|452.87|450.87|452.87|450.87|452.87|450.87|452.85|450.85|6
1610029560000|2021-01-07 14:26:00|452.88|450.88|453.14|451.14|453.23|451.23|452.88|450.88|14
1610029570000|2021-01-07 14:26:10|453.09|451.09|452.81|450.81|453.09|451.09|452.81|450.81|9
1610029580000|2021-01-07 14:26:20|452.82|450.82|452.7|450.7|452.82|450.82|452.7|450.7|15
1610029590000|2021-01-07 14:26:30|452.69|450.69|452.72|450.72|452.72|450.72|452.69|450.69|4
1610029600000|2021-01-07 14:26:40|452.71|450.71|452.97|450.97|453.12|451.12|452.71|450.71|21
1610029610000|2021-01-07 14:26:50|453|451|452.98|450.98|453.08|451.08|452.98|450.98|16
1610029620000|2021-01-07 14:27:00|452.99|450.99|453.09|451.09|453.09|451.09|452.98|450.98|16
1610029630000|2021-01-07 14:27:10|453.08|451.08|453.1|451.1|453.13|451.13|452.99|450.99|19
1610029640000|2021-01-07 14:27:20|453.09|451.09|453.09|451.09|453.1|451.1|453.08|451.08|7
1610029650000|2021-01-07 14:27:30|453.1|451.1|452.9|450.9|453.1|451.1|452.89|450.89|18
1610029660000|2021-01-07 14:27:40|452.92|450.92|453.07|451.07|453.07|451.07|452.88|450.88|14
1610029670000|2021-01-07 14:27:50|453.04|451.04|453.07|451.07|453.08|451.08|453.04|451.04|18
1610029680000|2021-01-07 14:28:00|453.05|451.05|453.42|451.42|453.42|451.42|453.05|451.05|18
1610029690000|2021-01-07 14:28:10|453.43|451.43|453.46|451.46|453.46|451.46|453.43|451.43|4
1610029700000|2021-01-07 14:28:20|453.47|451.47|453.56|451.56|453.57|451.57|453.46|451.46|25
1610029710000|2021-01-07 14:28:30|453.57|451.57|453.54|451.54|453.6|451.6|453.5|451.5|22
1610029720000|2021-01-07 14:28:40|453.55|451.55|453.53|451.53|453.78|451.78|453.5|451.5|19
1610029730000|2021-01-07 14:28:50|453.55|451.55|453.47|451.47|453.55|451.55|453.47|451.47|13
1610029740000|2021-01-07 14:29:00|453.48|451.48|453.53|451.53|453.58|451.58|453.48|451.48|15
1610029750000|2021-01-07 14:29:10|453.5|451.5|453.64|451.64|453.65|451.65|453.5|451.5|20
1610029760000|2021-01-07 14:29:20|453.65|451.65|453.63|451.63|453.68|451.68|453.61|451.61|15
1610029770000|2021-01-07 14:29:30|453.64|451.64|453.63|451.63|453.68|451.68|453.62|451.62|24
1610029780000|2021-01-07 14:29:40|453.64|451.64|453.65|451.65|453.68|451.68|453.62|451.62|23
1610029790000|2021-01-07 14:29:50|453.66|451.66|453.67|451.67|453.69|451.69|453.62|451.62|18
1610029800000|2021-01-07 14:30:00|453.66|451.66|453.67|451.67|453.67|451.67|453.66|451.66|6
1610029810000|2021-01-07 14:30:10|453.69|451.69|453.69|451.69|453.7|451.7|453.64|451.64|14
1610029820000|2021-01-07 14:30:20|453.71|451.71|453.68|451.68|453.71|451.71|453.67|451.67|10
1610029830000|2021-01-07 14:30:30|453.69|451.69|453.89|451.89|453.92|451.92|453.69|451.69|12
1610029840000|2021-01-07 14:30:40|453.88|451.88|453.68|451.68|453.9|451.9|453.66|451.66|22
1610029850000|2021-01-07 14:30:50|453.69|451.69|453.7|451.7|453.71|451.71|453.68|451.68|10
1610029860000|2021-01-07 14:31:00|453.69|451.69|453.87|451.87|453.88|451.88|453.69|451.69|22
1610029870000|2021-01-07 14:31:10|453.88|451.88|453.98|451.98|453.99|451.99|453.86|451.86|17
1610029880000|2021-01-07 14:31:20|453.91|451.91|453.91|451.91|453.91|451.91|453.9|451.9|17
1610029890000|2021-01-07 14:31:30|454.09|452.09|454.09|452.09|454.18|452.18|454.09|452.09|25
1610029900000|2021-01-07 14:31:40|454.14|452.14|454.36|452.36|454.36|452.36|454.12|452.12|25
1610029910000|2021-01-07 14:31:50|454.35|452.35|454.37|452.37|454.38|452.38|454.24|452.24|18
1610029920000|2021-01-07 14:32:00|454.38|452.38|454.53|452.53|454.53|452.53|454.38|452.38|27
1610029930000|2021-01-07 14:32:10|454.54|452.54|454.83|452.83|454.9|452.9|454.54|452.54|27
1610029940000|2021-01-07 14:32:20|454.77|452.77|454.87|452.87|454.91|452.91|454.76|452.76|27
1610029950000|2021-01-07 14:32:30|454.79|452.79|455.19|453.19|455.19|453.19|454.79|452.79|21
1610029960000|2021-01-07 14:32:40|455.2|453.2|455.4|453.4|455.41|453.41|455.2|453.2|14
1610029970000|2021-01-07 14:32:50|455.41|453.41|455.28|453.28|455.41|453.41|455.21|453.21|20
1610029980000|2021-01-07 14:33:00|455.27|453.27|455.31|453.31|455.33|453.33|455.27|453.27|16
1610029990000|2021-01-07 14:33:10|455.29|453.29|455.29|453.29|455.3|453.3|455.23|453.23|19
1610030000000|2021-01-07 14:33:20|455.28|453.28|455.48|453.48|455.48|453.48|455.27|453.27|26
1610030010000|2021-01-07 14:33:30|455.53|453.53|455.91|453.91|455.92|453.92|455.44|453.44|20
1610030020000|2021-01-07 14:33:40|455.93|453.93|455.91|453.91|455.94|453.94|455.88|453.88|21
1610030030000|2021-01-07 14:33:50|455.9|453.9|455.74|453.74|455.9|453.9|455.65|453.65|22
1610030040000|2021-01-07 14:34:00|455.76|453.76|456|454|456|454|455.72|453.72|29
1610030050000|2021-01-07 14:34:10|455.97|453.97|456.13|454.13|456.15|454.15|455.97|453.97|20
1610030060000|2021-01-07 14:34:20|456.06|454.06|455.91|453.91|456.1|454.1|455.85|453.85|29
1610030070000|2021-01-07 14:34:30|455.9|453.9|456.01|454.01|456.02|454.02|455.85|453.85|14
1610030080000|2021-01-07 14:34:40|456|454|456.01|454.01|456.04|454.04|455.86|453.86|19
1610030090000|2021-01-07 14:34:50|456.03|454.03|456.03|454.03|456.08|454.08|455.98|453.98|21
1610030100000|2021-01-07 14:35:00|456.02|454.02|456.02|454.02|456.03|454.03|455.99|453.99|13
1610030110000|2021-01-07 14:35:10|456|454|456.18|454.18|456.24|454.24|455.92|453.92|23
1610030120000|2021-01-07 14:35:20|456.16|454.16|456.13|454.13|456.28|454.28|456.13|454.13|23
1610030130000|2021-01-07 14:35:30|456.15|454.15|456.34|454.34|456.34|454.34|456.14|454.14|21
1610030140000|2021-01-07 14:35:40|456.31|454.31|456.55|454.55|456.55|454.55|456.31|454.31|25
1610030150000|2021-01-07 14:35:50|456.56|454.56|456.92|454.92|457|455|456.56|454.56|21
1610030160000|2021-01-07 14:36:00|456.97|454.97|457.04|455.04|457.07|455.07|456.92|454.92|21
1610030170000|2021-01-07 14:36:10|457.05|455.05|456.47|454.47|457.05|455.05|456.46|454.46|23
1610030180000|2021-01-07 14:36:20|456.49|454.49|456.59|454.59|456.59|454.59|456.45|454.45|25
1610030190000|2021-01-07 14:36:30|456.58|454.58|456.62|454.62|456.64|454.64|456.52|454.52|29
1610030200000|2021-01-07 14:36:40|456.6|454.6|456.56|454.56|456.79|454.79|456.49|454.49|26
1610030210000|2021-01-07 14:36:50|456.58|454.58|456.64|454.64|456.64|454.64|456.53|454.53|17
1610030220000|2021-01-07 14:37:00|456.57|454.57|456.78|454.78|456.81|454.81|456.57|454.57|20
1610030230000|2021-01-07 14:37:10|456.75|454.75|456.77|454.77|456.78|454.78|456.7|454.7|22
1610030240000|2021-01-07 14:37:20|456.76|454.76|456.74|454.74|456.77|454.77|456.66|454.66|22
1610030250000|2021-01-07 14:37:30|456.71|454.71|456.53|454.53|456.75|454.75|456.36|454.36|24
1610030260000|2021-01-07 14:37:40|456.54|454.54|456.58|454.58|456.61|454.61|456.5|454.5|20
1610030270000|2021-01-07 14:37:50|456.55|454.55|456.58|454.58|456.65|454.65|456.48|454.48|22
1610030280000|2021-01-07 14:38:00|456.59|454.59|456.67|454.67|456.67|454.67|456.58|454.58|9
1610030290000|2021-01-07 14:38:10|456.6|454.6|456.13|454.13|456.7|454.7|456.13|454.13|23
1610030300000|2021-01-07 14:38:20|456.14|454.14|455.75|453.75|456.14|454.14|455.71|453.71|25
1610030310000|2021-01-07 14:38:30|455.74|453.74|455.71|453.71|455.83|453.83|455.6|453.6|29
1610030320000|2021-01-07 14:38:40|455.72|453.72|456.01|454.01|456.01|454.01|455.72|453.72|28
1610030330000|2021-01-07 14:38:50|456.02|454.02|456|454|456.05|454.05|455.89|453.89|29
1610030340000|2021-01-07 14:39:00|456.01|454.01|456|454|456.02|454.02|455.96|453.96|12
1610030350000|2021-01-07 14:39:10|456.02|454.02|455.78|453.78|456.02|454.02|455.71|453.71|29
1610030360000|2021-01-07 14:39:20|455.77|453.77|455.7|453.7|455.77|453.77|455.37|453.37|24
1610030370000|2021-01-07 14:39:30|455.72|453.72|455.47|453.47|455.72|453.72|455.46|453.46|24
1610030380000|2021-01-07 14:39:40|455.48|453.48|455.19|453.19|455.48|453.48|455.19|453.19|24
1610030390000|2021-01-07 14:39:50|455.18|453.18|454.95|452.95|455.18|453.18|454.93|452.93|25
1610030400000|2021-01-07 14:40:00|454.96|452.96|454.97|452.97|455.03|453.03|454.87|452.87|24
1610030410000|2021-01-07 14:40:10|454.89|452.89|455.04|453.04|455.04|453.04|454.89|452.89|25
1610030420000|2021-01-07 14:40:20|455.02|453.02|455.01|453.01|455.05|453.05|454.97|452.97|17
1610030430000|2021-01-07 14:40:30|455|453|455.1|453.1|455.12|453.12|454.97|452.97|20
1610030440000|2021-01-07 14:40:40|455.11|453.11|454.7|452.7|455.16|453.16|454.68|452.68|28
1610030450000|2021-01-07 14:40:50|454.69|452.69|454.6|452.6|454.69|452.69|454.54|452.54|23
1610030460000|2021-01-07 14:41:00|454.59|452.59|454.64|452.64|454.64|452.64|454.53|452.53|22
1610030470000|2021-01-07 14:41:10|454.66|452.66|454.88|452.88|454.88|452.88|454.66|452.66|26
1610030480000|2021-01-07 14:41:20|454.82|452.82|455.52|453.52|455.52|453.52|454.8|452.8|24
1610030490000|2021-01-07 14:41:30|455.4|453.4|455.07|453.07|455.41|453.41|454.99|452.99|16
1610030500000|2021-01-07 14:41:40|455.12|453.12|455.21|453.21|455.21|453.21|455.06|453.06|21
1610030510000|2021-01-07 14:41:50|455.23|453.23|455.2|453.2|455.23|453.23|455.19|453.19|13
1610030520000|2021-01-07 14:42:00|455.21|453.21|455.13|453.13|455.21|453.21|455.07|453.07|20
1610030530000|2021-01-07 14:42:10|455.14|453.14|455.15|453.15|455.16|453.16|455.13|453.13|10
1610030540000|2021-01-07 14:42:20|455.14|453.14|455.12|453.12|455.17|453.17|455.09|453.09|13
1610030550000|2021-01-07 14:42:30|455.09|453.09|454.96|452.96|455.12|453.12|454.94|452.94|18
1610030560000|2021-01-07 14:42:40|454.9|452.9|454.89|452.89|454.93|452.93|454.84|452.84|19
1610030570000|2021-01-07 14:42:50|454.9|452.9|454.56|452.56|454.94|452.94|454.54|452.54|18
1610030580000|2021-01-07 14:43:00|454.54|452.54|454.89|452.89|455|453|454.54|452.54|27
1610030590000|2021-01-07 14:43:10|454.8|452.8|454.82|452.82|454.83|452.83|454.72|452.72|23
1610030600000|2021-01-07 14:43:20|454.8|452.8|454.8|452.8|454.8|452.8|454.72|452.72|17
1610030610000|2021-01-07 14:43:30|454.81|452.81|455.01|453.01|455.05|453.05|454.81|452.81|25
1610030620000|2021-01-07 14:43:40|454.98|452.98|454.78|452.78|455|453|454.73|452.73|32
1610030630000|2021-01-07 14:43:50|454.83|452.83|454.7|452.7|454.84|452.84|454.7|452.7|22
1610030640000|2021-01-07 14:44:00|454.69|452.69|454.79|452.79|454.79|452.79|454.65|452.65|25
1610030650000|2021-01-07 14:44:10|454.83|452.83|454.84|452.84|454.96|452.96|454.76|452.76|17
1610030660000|2021-01-07 14:44:20|454.85|452.85|455|453|455|453|454.83|452.83|24
1610030670000|2021-01-07 14:44:30|454.98|452.98|454.77|452.77|455|453|454.77|452.77|26
1610030680000|2021-01-07 14:44:40|454.78|452.78|454.79|452.79|454.83|452.83|454.76|452.76|18
1610030690000|2021-01-07 14:44:50|454.8|452.8|454.7|452.7|454.81|452.81|454.49|452.49|22
1610030700000|2021-01-07 14:45:00|454.71|452.71|454.67|452.67|454.71|452.71|454.61|452.61|24
1610030710000|2021-01-07 14:45:10|454.7|452.7|454.61|452.61|454.72|452.72|454.61|452.61|22
1610030720000|2021-01-07 14:45:20|454.62|452.62|454.34|452.34|454.62|452.62|454.34|452.34|20
1610030730000|2021-01-07 14:45:30|454.35|452.35|454.14|452.14|454.35|452.35|454.14|452.14|20
1610030740000|2021-01-07 14:45:40|454.11|452.11|454.05|452.05|454.12|452.12|454|452|27
1610030750000|2021-01-07 14:45:50|454.04|452.04|453.9|451.9|454.04|452.04|453.89|451.89|23
1610030760000|2021-01-07 14:46:00|453.93|451.93|453.91|451.91|454.01|452.01|453.89|451.89|31
1610030770000|2021-01-07 14:46:10|453.92|451.92|453.44|451.44|453.92|451.92|453.44|451.44|20
1610030780000|2021-01-07 14:46:20|453.42|451.42|452.85|450.85|453.42|451.42|452.85|450.85|32
1610030790000|2021-01-07 14:46:30|452.59|450.59|452.03|450.03|452.59|450.59|452.01|450.01|30
1610030800000|2021-01-07 14:46:40|451.89|449.89|451.78|449.78|451.89|449.89|451.53|449.53|29
1610030810000|2021-01-07 14:46:50|451.77|449.77|451.23|449.23|451.96|449.96|451.23|449.23|30
1610030820000|2021-01-07 14:47:00|451.21|449.21|451.65|449.65|451.65|449.65|451.07|449.07|26
1610030830000|2021-01-07 14:47:10|451.67|449.67|451.66|449.66|451.91|449.91|451.66|449.66|29
1610030840000|2021-01-07 14:47:20|451.6|449.6|451.51|449.51|451.73|449.73|451.51|449.51|29
1610030850000|2021-01-07 14:47:30|451.52|449.52|451.22|449.22|451.52|449.52|451.22|449.22|32
1610030860000|2021-01-07 14:47:40|451.25|449.25|451.23|449.23|451.42|449.42|451.2|449.2|30
1610030870000|2021-01-07 14:47:50|451.22|449.22|450.96|448.96|451.22|449.22|450.96|448.96|16
1610030880000|2021-01-07 14:48:00|450.92|448.92|451.2|449.2|451.2|449.2|450.74|448.74|31
1610030890000|2021-01-07 14:48:10|451.21|449.21|451.64|449.64|451.66|449.66|451.17|449.17|21
1610030900000|2021-01-07 14:48:20|451.59|449.59|451.13|449.13|451.59|449.59|451.13|449.13|25
1610030910000|2021-01-07 14:48:30|451.28|449.28|451.55|449.55|451.72|449.72|451.28|449.28|24
1610030920000|2021-01-07 14:48:40|451.6|449.6|451.48|449.48|451.6|449.6|451.2|449.2|27
1610030930000|2021-01-07 14:48:50|451.5|449.5|451.43|449.43|451.54|449.54|451.41|449.41|26
1610030940000|2021-01-07 14:49:00|451.45|449.45|451.52|449.52|451.53|449.53|451.2|449.2|37
1610030950000|2021-01-07 14:49:10|451.51|449.51|451.56|449.56|451.69|449.69|451.5|449.5|23
1610030960000|2021-01-07 14:49:20|451.54|449.54|451.42|449.42|451.58|449.58|451.3|449.3|31
1610030970000|2021-01-07 14:49:30|451.44|449.44|451.35|449.35|451.47|449.47|451.32|449.32|28
1610030980000|2021-01-07 14:49:40|451.34|449.34|451.64|449.64|451.65|449.65|451.33|449.33|26
1610030990000|2021-01-07 14:49:50|451.63|449.63|452.07|450.07|452.08|450.08|451.6|449.6|14
1610031000000|2021-01-07 14:50:00|452.05|450.05|452.18|450.18|452.33|450.33|452.05|450.05|27
1610031010000|2021-01-07 14:50:10|452.16|450.16|452.72|450.72|452.74|450.74|452.06|450.06|29
1610031020000|2021-01-07 14:50:20|452.71|450.71|452.68|450.68|452.71|450.71|452.43|450.43|33
1610031030000|2021-01-07 14:50:30|452.63|450.63|452.39|450.39|452.66|450.66|452.37|450.37|23
1610031040000|2021-01-07 14:50:40|452.38|450.38|452.17|450.17|452.44|450.44|452.16|450.16|22
1610031050000|2021-01-07 14:50:50|452.14|450.14|451.88|449.88|452.14|450.14|451.84|449.84|30
1610031060000|2021-01-07 14:51:00|451.93|449.93|451.76|449.76|451.93|449.93|451.64|449.64|31
1610031070000|2021-01-07 14:51:10|451.72|449.72|451.35|449.35|451.72|449.72|451.29|449.29|21
1610031080000|2021-01-07 14:51:20|451.36|449.36|451.22|449.22|451.38|449.38|451.11|449.11|29
1610031090000|2021-01-07 14:51:30|451.21|449.21|451.24|449.24|451.24|449.24|451.13|449.13|20
1610031100000|2021-01-07 14:51:40|451.21|449.21|451.57|449.57|451.57|449.57|451.21|449.21|34
1610031110000|2021-01-07 14:51:50|451.58|449.58|451.33|449.33|451.68|449.68|451.33|449.33|23
1610031120000|2021-01-07 14:52:00|451.32|449.32|451.1|449.1|451.35|449.35|451.07|449.07|20
1610031130000|2021-01-07 14:52:10|451.09|449.09|451.25|449.25|451.29|449.29|450.98|448.98|27
1610031140000|2021-01-07 14:52:20|451.22|449.22|451.06|449.06|451.28|449.28|451.05|449.05|22
1610031150000|2021-01-07 14:52:30|451.07|449.07|450.98|448.98|451.21|449.21|450.98|448.98|27
1610031160000|2021-01-07 14:52:40|450.97|448.97|451.04|449.04|451.14|449.14|450.97|448.97|25
1610031170000|2021-01-07 14:52:50|451.24|449.24|451.03|449.03|451.24|449.24|450.89|448.89|26
1610031180000|2021-01-07 14:53:00|451.04|449.04|450.78|448.78|451.09|449.09|450.78|448.78|21
1610031190000|2021-01-07 14:53:10|450.79|448.79|450.93|448.93|451.14|449.14|450.79|448.79|26
1610031200000|2021-01-07 14:53:20|450.96|448.96|450.84|448.84|451.03|449.03|450.84|448.84|18
1610031210000|2021-01-07 14:53:30|450.86|448.86|451.2|449.2|451.21|449.21|450.84|448.84|21
1610031220000|2021-01-07 14:53:40|451.21|449.21|451.23|449.23|451.26|449.26|451.21|449.21|9
1610031230000|2021-01-07 14:53:50|451.24|449.24|451.31|449.31|451.31|449.31|451.24|449.24|13
1610031240000|2021-01-07 14:54:00|451.29|449.29|451.3|449.3|451.32|449.32|451.27|449.27|8
1610031250000|2021-01-07 14:54:10|451.42|449.42|451.66|449.66|451.68|449.68|451.41|449.41|17
1610031260000|2021-01-07 14:54:20|451.65|449.65|451.34|449.34|451.65|449.65|451.33|449.33|26
1610031270000|2021-01-07 14:54:30|451.36|449.36|451.12|449.12|451.36|449.36|451.12|449.12|24
1610031280000|2021-01-07 14:54:40|451.11|449.11|450.98|448.98|451.11|449.11|450.96|448.96|22
1610031290000|2021-01-07 14:54:50|450.99|448.99|450.84|448.84|451.03|449.03|450.83|448.83|29
1610031300000|2021-01-07 14:55:00|450.83|448.83|450.66|448.66|450.83|448.83|450.62|448.62|22
1610031310000|2021-01-07 14:55:10|450.71|448.71|450.88|448.88|450.88|448.88|450.62|448.62|17
1610031320000|2021-01-07 14:55:20|450.87|448.87|450.67|448.67|450.88|448.88|450.66|448.66|18
1610031330000|2021-01-07 14:55:30|450.65|448.65|450.82|448.82|450.9|448.9|450.61|448.61|21
1610031340000|2021-01-07 14:55:40|450.7|448.7|450.52|448.52|450.7|448.7|450.46|448.46|19
1610031350000|2021-01-07 14:55:50|450.51|448.51|449.97|447.97|450.57|448.57|449.95|447.95|26
1610031360000|2021-01-07 14:56:00|449.95|447.95|450.18|448.18|450.23|448.23|449.95|447.95|29
1610031370000|2021-01-07 14:56:10|450.2|448.2|450.32|448.32|450.32|448.32|450.12|448.12|22
1610031380000|2021-01-07 14:56:20|450.33|448.33|450.36|448.36|450.4|448.4|450.32|448.32|21
1610031390000|2021-01-07 14:56:30|450.37|448.37|450.59|448.59|450.61|448.61|450.36|448.36|25
1610031400000|2021-01-07 14:56:40|450.61|448.61|451|449|451.04|449.04|450.51|448.51|29
1610031410000|2021-01-07 14:56:50|450.99|448.99|451|449|451.07|449.07|450.95|448.95|18
1610031420000|2021-01-07 14:57:00|450.91|448.91|450.88|448.88|450.91|448.91|450.73|448.73|31
1610031430000|2021-01-07 14:57:10|450.89|448.89|450.91|448.91|450.91|448.91|450.87|448.87|15
1610031440000|2021-01-07 14:57:20|450.88|448.88|450.99|448.99|450.99|448.99|450.85|448.85|17
1610031450000|2021-01-07 14:57:30|450.92|448.92|451.39|449.39|451.4|449.4|450.83|448.83|21
1610031460000|2021-01-07 14:57:40|451.33|449.33|450.72|448.72|451.33|449.33|450.71|448.71|18
1610031470000|2021-01-07 14:57:50|450.73|448.73|450.71|448.71|450.74|448.74|450.65|448.65|19
1610031480000|2021-01-07 14:58:00|450.7|448.7|450.89|448.89|451.02|449.02|450.67|448.67|22
1610031490000|2021-01-07 14:58:10|450.87|448.87|450.96|448.96|451.2|449.2|450.77|448.77|24
1610031500000|2021-01-07 14:58:20|450.93|448.93|451.18|449.18|451.28|449.28|450.92|448.92|18
1610031510000|2021-01-07 14:58:30|451.2|449.2|451.1|449.1|451.24|449.24|451.09|449.09|33
1610031520000|2021-01-07 14:58:40|451.09|449.09|451.09|449.09|451.12|449.12|451.05|449.05|23
1610031530000|2021-01-07 14:58:50|451.11|449.11|451|449|451.11|449.11|451|449|18
1610031540000|2021-01-07 14:59:00|451.02|449.02|451.21|449.21|451.3|449.3|451|449|26
1610031550000|2021-01-07 14:59:10|451.2|449.2|451.21|449.21|451.22|449.22|451.18|449.18|13
1610031560000|2021-01-07 14:59:20|451.17|449.17|451.31|449.31|451.31|449.31|451.17|449.17|18
1610031570000|2021-01-07 14:59:30|451.29|449.29|451.3|449.3|451.38|449.38|451.29|449.29|28
1610031580000|2021-01-07 14:59:40|451.31|449.31|451.36|449.36|451.36|449.36|451.28|449.28|18
1610031590000|2021-01-07 14:59:50|451.35|449.35|451.26|449.26|451.36|449.36|451.25|449.25|23
1610031600000|2021-01-07 15:00:00|451.25|449.25|451.26|449.26|451.38|449.38|451.25|449.25|21
1610031610000|2021-01-07 15:00:10|451.23|449.23|451.42|449.42|451.43|449.43|451.23|449.23|22
1610031620000|2021-01-07 15:00:20|451.39|449.39|451.7|449.7|451.9|449.9|451.35|449.35|25
1610031630000|2021-01-07 15:00:30|451.67|449.67|451.81|449.81|451.82|449.82|451.65|449.65|31
1610031640000|2021-01-07 15:00:40|451.8|449.8|451.86|449.86|451.97|449.97|451.8|449.8|26
1610031650000|2021-01-07 15:00:50|451.85|449.85|451.73|449.73|451.85|449.85|451.72|449.72|28
1610031660000|2021-01-07 15:01:00|451.72|449.72|451.95|449.95|451.95|449.95|451.72|449.72|28
1610031670000|2021-01-07 15:01:10|451.91|449.91|451.68|449.68|451.95|449.95|451.64|449.64|29
1610031680000|2021-01-07 15:01:20|451.69|449.69|451.79|449.79|451.79|449.79|451.66|449.66|29
1610031690000|2021-01-07 15:01:30|451.76|449.76|451.88|449.88|451.9|449.9|451.75|449.75|32
1610031700000|2021-01-07 15:01:40|451.9|449.9|451.82|449.82|451.9|449.9|451.81|449.81|22
1610031710000|2021-01-07 15:01:50|451.81|449.81|451.87|449.87|451.88|449.88|451.81|449.81|20
1610031720000|2021-01-07 15:02:00|451.85|449.85|451.79|449.79|451.94|449.94|451.79|449.79|23
1610031730000|2021-01-07 15:02:10|451.76|449.76|451.78|449.78|451.8|449.8|451.74|449.74|16
1610031740000|2021-01-07 15:02:20|451.79|449.79|451.9|449.9|451.9|449.9|451.78|449.78|16
1610031750000|2021-01-07 15:02:30|451.88|449.88|451.9|449.9|451.91|449.91|451.88|449.88|10
1610031760000|2021-01-07 15:02:40|451.89|449.89|451.88|449.88|451.9|449.9|451.88|449.88|8
1610031770000|2021-01-07 15:02:50|451.89|449.89|451.93|449.93|452.01|450.01|451.87|449.87|24
1610031780000|2021-01-07 15:03:00|451.97|449.97|451.74|449.74|451.97|449.97|451.68|449.68|26
1610031790000|2021-01-07 15:03:10|451.75|449.75|451.84|449.84|451.84|449.84|451.73|449.73|18
1610031800000|2021-01-07 15:03:20|452.02|450.02|451.62|449.62|452.05|450.05|451.62|449.62|26
1610031810000|2021-01-07 15:03:30|451.63|449.63|451.54|449.54|451.63|449.63|451.54|449.54|19
1610031820000|2021-01-07 15:03:40|451.53|449.53|451.34|449.34|451.53|449.53|451.34|449.34|26
1610031830000|2021-01-07 15:03:50|451.37|449.37|451.38|449.38|451.39|449.39|451.37|449.37|18
1610031840000|2021-01-07 15:04:00|451.37|449.37|451.55|449.55|451.61|449.61|451.35|449.35|23
1610031850000|2021-01-07 15:04:10|451.46|449.46|451.49|449.49|451.5|449.5|451.44|449.44|15
1610031860000|2021-01-07 15:04:20|451.51|449.51|451.67|449.67|451.7|449.7|451.49|449.49|20
1610031870000|2021-01-07 15:04:30|451.68|449.68|451.83|449.83|451.83|449.83|451.68|449.68|15
1610031880000|2021-01-07 15:04:40|451.84|449.84|452.22|450.22|452.24|450.24|451.75|449.75|21
1610031890000|2021-01-07 15:04:50|452.23|450.23|452.59|450.59|452.65|450.65|452.22|450.22|25
1610031900000|2021-01-07 15:05:00|452.51|450.51|452.49|450.49|452.56|450.56|452.38|450.38|25
1610031910000|2021-01-07 15:05:10|452.5|450.5|452.48|450.48|452.68|450.68|452.45|450.45|28
1610031920000|2021-01-07 15:05:20|452.47|450.47|452.85|450.85|452.97|450.97|452.31|450.31|30
1610031930000|2021-01-07 15:05:30|452.82|450.82|452.82|450.82|452.84|450.84|452.82|450.82|6
1610031940000|2021-01-07 15:05:40|452.83|450.83|452.78|450.78|452.88|450.88|452.78|450.78|23
1610031950000|2021-01-07 15:05:50|452.75|450.75|452.72|450.72|452.77|450.77|452.67|450.67|21
1610031960000|2021-01-07 15:06:00|452.73|450.73|452.53|450.53|452.75|450.75|452.51|450.51|21
1610031970000|2021-01-07 15:06:10|452.54|450.54|452.4|450.4|452.54|450.54|452.39|450.39|17
1610031980000|2021-01-07 15:06:20|452.41|450.41|452.16|450.16|452.42|450.42|452.16|450.16|15
1610031990000|2021-01-07 15:06:30|452.18|450.18|452.25|450.25|452.29|450.29|452.15|450.15|22
1610032000000|2021-01-07 15:06:40|452.12|450.12|452.08|450.08|452.12|450.12|452.01|450.01|19
1610032010000|2021-01-07 15:06:50|452.07|450.07|451.83|449.83|452.07|450.07|451.83|449.83|13
1610032020000|2021-01-07 15:07:00|451.81|449.81|451.79|449.79|451.83|449.83|451.73|449.73|22
1610032030000|2021-01-07 15:07:10|451.78|449.78|451.78|449.78|451.82|449.82|451.78|449.78|7
1610032040000|2021-01-07 15:07:20|451.77|449.77|451.63|449.63|451.77|449.77|451.63|449.63|11
1610032050000|2021-01-07 15:07:30|451.61|449.61|451.62|449.62|451.62|449.62|451.53|449.53|23
1610032060000|2021-01-07 15:07:40|451.64|449.64|451.58|449.58|451.7|449.7|451.58|449.58|19
1610032070000|2021-01-07 15:07:50|451.59|449.59|451.54|449.54|451.6|449.6|451.47|449.47|25
1610032080000|2021-01-07 15:08:00|451.55|449.55|451.29|449.29|451.55|449.55|451.28|449.28|16
1610032090000|2021-01-07 15:08:10|451.3|449.3|451.37|449.37|451.38|449.38|451.3|449.3|7
1610032100000|2021-01-07 15:08:20|451.38|449.38|451.39|449.39|451.39|449.39|451.38|449.38|2
1610032110000|2021-01-07 15:08:30|451.4|449.4|451.39|449.39|451.4|449.4|451.39|449.39|2
1610032120000|2021-01-07 15:08:40|451.38|449.38|451.3|449.3|451.38|449.38|451.28|449.28|6
1610032130000|2021-01-07 15:08:50|451.27|449.27|451.31|449.31|451.31|449.31|451.18|449.18|13
1610032140000|2021-01-07 15:09:00|451.33|449.33|451.38|449.38|451.4|449.4|451.32|449.32|16
1610032150000|2021-01-07 15:09:10|451.39|449.39|451.52|449.52|451.69|449.69|451.38|449.38|17
1610032160000|2021-01-07 15:09:20|451.55|449.55|451.79|449.79|451.81|449.81|451.55|449.55|26
1610032170000|2021-01-07 15:09:30|451.78|449.78|451.81|449.81|451.85|449.85|451.78|449.78|11
1610032180000|2021-01-07 15:09:40|451.82|449.82|451.7|449.7|452.13|450.13|451.7|449.7|30
1610032190000|2021-01-07 15:09:50|451.68|449.68|451.57|449.57|451.68|449.68|451.49|449.49|20
1610032200000|2021-01-07 15:10:00|451.58|449.58|451.54|449.54|451.58|449.58|451.5|449.5|23
1610032210000|2021-01-07 15:10:10|451.55|449.55|451.75|449.75|451.88|449.88|451.55|449.55|30
1610032220000|2021-01-07 15:10:20|451.77|449.77|451.73|449.73|451.78|449.78|451.73|449.73|14
1610032230000|2021-01-07 15:10:30|451.75|449.75|451.78|449.78|451.8|449.8|451.74|449.74|14
1610032240000|2021-01-07 15:10:40|451.73|449.73|451.8|449.8|451.81|449.81|451.68|449.68|18
1610032250000|2021-01-07 15:10:50|451.81|449.81|452.1|450.1|452.1|450.1|451.81|449.81|10
1610032260000|2021-01-07 15:11:00|452.11|450.11|451.92|449.92|452.11|450.11|451.83|449.83|25
1610032270000|2021-01-07 15:11:10|451.91|449.91|451.97|449.97|451.99|449.99|451.91|449.91|15
1610032280000|2021-01-07 15:11:20|451.99|449.99|451.95|449.95|451.99|449.99|451.83|449.83|24
1610032290000|2021-01-07 15:11:30|451.97|449.97|451.92|449.92|452|450|451.92|449.92|16
1610032300000|2021-01-07 15:11:40|451.9|449.9|451.34|449.34|451.9|449.9|451.33|449.33|18
1610032310000|2021-01-07 15:11:50|451.35|449.35|451.35|449.35|451.57|449.57|451.28|449.28|22
1610032320000|2021-01-07 15:12:00|451.34|449.34|451.33|449.33|451.36|449.36|451.28|449.28|16
1610032330000|2021-01-07 15:12:10|451.31|449.31|451.13|449.13|451.33|449.33|451.04|449.04|24
1610032340000|2021-01-07 15:12:20|451.1|449.1|451.1|449.1|451.16|449.16|451.09|449.09|24
1610032350000|2021-01-07 15:12:30|451.09|449.09|450.75|448.75|451.11|449.11|450.75|448.75|29
1610032360000|2021-01-07 15:12:40|450.72|448.72|450.08|448.08|450.72|448.72|450.08|448.08|25
1610032370000|2021-01-07 15:12:50|450.01|448.01|449.98|447.98|450.12|448.12|449.97|447.97|25
1610032380000|2021-01-07 15:13:00|449.97|447.97|449.66|447.66|449.99|447.99|449.65|447.65|22
1610032390000|2021-01-07 15:13:10|449.62|447.62|449.34|447.34|449.68|447.68|449.34|447.34|20
1610032400000|2021-01-07 15:13:20|449.32|447.32|449.39|447.39|449.39|447.39|449.29|447.29|16
1610032410000|2021-01-07 15:13:30|449.38|447.38|448.94|446.94|449.38|447.38|448.93|446.93|21
1610032420000|2021-01-07 15:13:40|448.93|446.93|448.82|446.82|448.94|446.94|448.82|446.82|24
1610032430000|2021-01-07 15:13:50|448.81|446.81|449.28|447.28|449.33|447.33|448.78|446.78|33
1610032440000|2021-01-07 15:14:00|448.96|446.96|449.62|447.62|449.63|447.63|448.96|446.96|15
1610032450000|2021-01-07 15:14:10|449.6|447.6|449.59|447.59|449.71|447.71|449.49|447.49|23
1610032460000|2021-01-07 15:14:20|449.61|447.61|449.85|447.85|449.97|447.97|449.61|447.61|24
1610032470000|2021-01-07 15:14:30|449.86|447.86|449.75|447.75|449.91|447.91|449.68|447.68|31
1610032480000|2021-01-07 15:14:40|449.73|447.73|449.3|447.3|449.73|447.73|449.09|447.09|34
1610032490000|2021-01-07 15:14:50|449.26|447.26|449.43|447.43|449.44|447.44|449.24|447.24|24
1610032500000|2021-01-07 15:15:00|449.44|447.44|449.87|447.87|449.87|447.87|449.43|447.43|31
1610032510000|2021-01-07 15:15:10|449.9|447.9|450.21|448.21|450.25|448.25|449.87|447.87|21
1610032520000|2021-01-07 15:15:20|450.15|448.15|450.36|448.36|450.46|448.46|450.14|448.14|28
1610032530000|2021-01-07 15:15:30|450.37|448.37|450.74|448.74|450.83|448.83|450.37|448.37|32
1610032540000|2021-01-07 15:15:40|450.69|448.69|450.99|448.99|450.99|448.99|450.69|448.69|23
1610032550000|2021-01-07 15:15:50|450.98|448.98|450.95|448.95|450.99|448.99|450.74|448.74|26
1610032560000|2021-01-07 15:16:00|450.86|448.86|451.26|449.26|451.26|449.26|450.86|448.86|25
1610032570000|2021-01-07 15:16:10|451.21|449.21|450.9|448.9|451.27|449.27|450.9|448.9|24
1610032580000|2021-01-07 15:16:20|450.84|448.84|450.86|448.86|450.88|448.88|450.66|448.66|26
1610032590000|2021-01-07 15:16:30|450.87|448.87|450.98|448.98|451.11|449.11|450.87|448.87|29
1610032600000|2021-01-07 15:16:40|451.02|449.02|450.7|448.7|451.02|449.02|450.6|448.6|36
1610032610000|2021-01-07 15:16:50|450.65|448.65|450.17|448.17|450.69|448.69|450.15|448.15|29
1610032620000|2021-01-07 15:17:00|450.14|448.14|449.92|447.92|450.14|448.14|449.91|447.91|18
1610032630000|2021-01-07 15:17:10|449.91|447.91|449.85|447.85|449.91|447.91|449.84|447.84|8
1610032640000|2021-01-07 15:17:20|449.86|447.86|449.44|447.44|449.87|447.87|449.44|447.44|15
1610032650000|2021-01-07 15:17:30|449.42|447.42|449.72|447.72|449.72|447.72|449.35|447.35|23
1610032660000|2021-01-07 15:17:40|449.71|447.71|449.74|447.74|449.86|447.86|449.7|447.7|22
1610032670000|2021-01-07 15:17:50|449.5|447.5|449.51|447.51|449.51|447.51|449.29|447.29|21
1610032680000|2021-01-07 15:18:00|449.52|447.52|449.36|447.36|449.59|447.59|449.34|447.34|26
1610032690000|2021-01-07 15:18:10|449.35|447.35|449.03|447.03|449.35|447.35|449.02|447.02|27
1610032700000|2021-01-07 15:18:20|449.02|447.02|449.11|447.11|449.27|447.27|449.02|447.02|27
1610032710000|2021-01-07 15:18:30|449.09|447.09|449.17|447.17|449.18|447.18|449.06|447.06|20
1610032720000|2021-01-07 15:18:40|449.19|447.19|449.18|447.18|449.24|447.24|449.14|447.14|28
1610032730000|2021-01-07 15:18:50|449.24|447.24|449.27|447.27|449.3|447.3|449.17|447.17|15
1610032740000|2021-01-07 15:19:00|449.3|447.3|449.12|447.12|449.31|447.31|449.08|447.08|24
1610032750000|2021-01-07 15:19:10|449.11|447.11|449.11|447.11|449.17|447.17|449.04|447.04|24
1610032760000|2021-01-07 15:19:20|449.12|447.12|448.6|446.6|449.12|447.12|448.6|446.6|24
1610032770000|2021-01-07 15:19:30|448.63|446.63|448.04|446.04|448.63|446.63|448.01|446.01|32
1610032780000|2021-01-07 15:19:40|448.03|446.03|448.03|446.03|448.07|446.07|447.88|445.88|22
1610032790000|2021-01-07 15:19:50|447.87|445.87|448.21|446.21|448.24|446.24|447.87|445.87|11
1610032800000|2021-01-07 15:20:00|448.2|446.2|448.37|446.37|448.38|446.38|448.2|446.2|10
1610032810000|2021-01-07 15:20:10|448.38|446.38|449.24|447.24|449.24|447.24|448.36|446.36|25
1610032820000|2021-01-07 15:20:20|449.27|447.27|449|447|449.28|447.28|448.92|446.92|16
1610032830000|2021-01-07 15:20:30|448.93|446.93|449.08|447.08|449.09|447.09|448.93|446.93|24
1610032840000|2021-01-07 15:20:40|449.03|447.03|448.54|446.54|449.03|447.03|448.43|446.43|26
1610032850000|2021-01-07 15:20:50|448.55|446.55|448.5|446.5|448.63|446.63|448.41|446.41|28
1610032860000|2021-01-07 15:21:00|448.49|446.49|448.48|446.48|448.51|446.51|448.42|446.42|24
1610032870000|2021-01-07 15:21:10|448.47|446.47|448.48|446.48|448.5|446.5|448.47|446.47|22
1610032880000|2021-01-07 15:21:20|448.47|446.47|448.55|446.55|448.55|446.55|448.47|446.47|12
1610032890000|2021-01-07 15:21:30|448.59|446.59|448.82|446.82|448.84|446.84|448.59|446.59|22
1610032900000|2021-01-07 15:21:40|448.84|446.84|448.49|446.49|448.87|446.87|448.49|446.49|23
1610032910000|2021-01-07 15:21:50|448.5|446.5|448.54|446.54|448.85|446.85|448.43|446.43|31
1610032920000|2021-01-07 15:22:00|448.53|446.53|448.44|446.44|448.53|446.53|448.39|446.39|24
1610032930000|2021-01-07 15:22:10|448.42|446.42|447.96|445.96|448.42|446.42|447.96|445.96|24
1610032940000|2021-01-07 15:22:20|447.95|445.95|448.17|446.17|448.18|446.18|447.74|445.74|34
1610032950000|2021-01-07 15:22:30|448.24|446.24|448.28|446.28|448.39|446.39|448.13|446.13|26
1610032960000|2021-01-07 15:22:40|448.24|446.24|448.21|446.21|448.41|446.41|448.21|446.21|26
1610032970000|2021-01-07 15:22:50|448.27|446.27|448.36|446.36|448.36|446.36|448.24|446.24|21
1610032980000|2021-01-07 15:23:00|448.34|446.34|448.42|446.42|448.47|446.47|448.31|446.31|18
1610032990000|2021-01-07 15:23:10|448.43|446.43|448.42|446.42|448.43|446.43|448.39|446.39|9
1610033000000|2021-01-07 15:23:20|448.41|446.41|448.56|446.56|448.64|446.64|448.41|446.41|21
1610033010000|2021-01-07 15:23:30|448.55|446.55|448.46|446.46|448.61|446.61|448.45|446.45|17
1610033020000|2021-01-07 15:23:40|448.49|446.49|448.46|446.46|448.5|446.5|448.27|446.27|14
1610033030000|2021-01-07 15:23:50|448.45|446.45|448.99|446.99|449.02|447.02|448.27|446.27|23
1610033040000|2021-01-07 15:24:00|448.95|446.95|449.1|447.1|449.13|447.13|448.95|446.95|17
1610033050000|2021-01-07 15:24:10|449.08|447.08|449.08|447.08|449.11|447.11|448.96|446.96|22
1610033060000|2021-01-07 15:24:20|449.11|447.11|449.12|447.12|449.13|447.13|449.07|447.07|22
1610033070000|2021-01-07 15:24:30|449.13|447.13|449.14|447.14|449.15|447.15|449.13|447.13|10
1610033080000|2021-01-07 15:24:40|449.15|447.15|449.09|447.09|449.16|447.16|449.06|447.06|13
1610033090000|2021-01-07 15:24:50|449.08|447.08|449.08|447.08|449.14|447.14|449.04|447.04|13
1610033100000|2021-01-07 15:25:00|449.09|447.09|449.28|447.28|449.31|447.31|449.09|447.09|7
1610033110000|2021-01-07 15:25:10|449.26|447.26|449.3|447.3|449.37|447.37|449.26|447.26|19
1610033120000|2021-01-07 15:25:20|449.33|447.33|449.39|447.39|449.42|447.42|449.28|447.28|11
1610033130000|2021-01-07 15:25:30|449.36|447.36|449.65|447.65|449.68|447.68|449.32|447.32|17
1610033140000|2021-01-07 15:25:40|449.62|447.62|449.6|447.6|449.65|447.65|449.53|447.53|12
1610033150000|2021-01-07 15:25:50|449.61|447.61|449.63|447.63|449.81|447.81|449.61|447.61|18
1610033160000|2021-01-07 15:26:00|449.54|447.54|449.58|447.58|449.61|447.61|449.54|447.54|10
1610033170000|2021-01-07 15:26:10|449.57|447.57|449.59|447.59|449.59|447.59|449.54|447.54|9
1610033180000|2021-01-07 15:26:20|449.58|447.58|449.63|447.63|449.64|447.64|449.56|447.56|12
1610033190000|2021-01-07 15:26:30|449.61|447.61|449.63|447.63|449.66|447.66|449.61|447.61|10
1610033200000|2021-01-07 15:26:40|449.64|447.64|449.45|447.45|449.66|447.66|449.45|447.45|15
1610033210000|2021-01-07 15:26:50|449.46|447.46|449.44|447.44|449.46|447.46|449.33|447.33|10
1610033220000|2021-01-07 15:27:00|449.43|447.43|449.47|447.47|449.49|447.49|449.39|447.39|10
1610033230000|2021-01-07 15:27:10|449.48|447.48|449.51|447.51|449.57|447.57|449.39|447.39|14
1610033240000|2021-01-07 15:27:20|449.52|447.52|449.37|447.37|449.57|447.57|449.37|447.37|16
1610033250000|2021-01-07 15:27:30|449.36|447.36|449.4|447.4|449.4|447.4|449.35|447.35|9
1610033260000|2021-01-07 15:27:40|449.42|447.42|449.26|447.26|449.46|447.46|449.21|447.21|8
1610033270000|2021-01-07 15:27:50|449.27|447.27|449.22|447.22|449.34|447.34|449.22|447.22|7
1610033280000|2021-01-07 15:28:00|449.26|447.26|449.61|447.61|449.61|447.61|449.23|447.23|15
1610033290000|2021-01-07 15:28:10|449.8|447.8|449.63|447.63|449.9|447.9|449.6|447.6|16
1610033300000|2021-01-07 15:28:20|449.61|447.61|449.5|447.5|449.63|447.63|449.46|447.46|20
1610033310000|2021-01-07 15:28:30|449.52|447.52|449.52|447.52|449.57|447.57|449.51|447.51|12
1610033320000|2021-01-07 15:28:40|449.51|447.51|449.49|447.49|449.55|447.55|449.47|447.47|18
1610033330000|2021-01-07 15:28:50|449.5|447.5|449.58|447.58|449.61|447.61|449.49|447.49|14
1610033340000|2021-01-07 15:29:00|449.59|447.59|449.69|447.69|449.7|447.7|449.59|447.59|11
1610033350000|2021-01-07 15:29:10|449.72|447.72|449.63|447.63|449.72|447.72|449.59|447.59|21
1610033360000|2021-01-07 15:29:20|449.64|447.64|449.7|447.7|449.73|447.73|449.64|447.64|8
1610033370000|2021-01-07 15:29:30|449.71|447.71|449.72|447.72|449.72|447.72|449.69|447.69|6
1610033380000|2021-01-07 15:29:40|449.75|447.75|449.82|447.82|449.84|447.84|449.69|447.69|7
1610033390000|2021-01-07 15:29:50|449.84|447.84|449.76|447.76|449.85|447.85|449.76|447.76|11
1610033400000|2021-01-07 15:30:00|449.78|447.78|449.72|447.72|449.78|447.78|449.72|447.72|7
1610033410000|2021-01-07 15:30:10|449.74|447.74|449.66|447.66|449.75|447.75|449.6|447.6|19
1610033420000|2021-01-07 15:30:20|449.67|447.67|449.75|447.75|449.76|447.76|449.61|447.61|9
1610033430000|2021-01-07 15:30:30|449.76|447.76|449.82|447.82|449.82|447.82|449.76|447.76|8
1610033440000|2021-01-07 15:30:40|449.88|447.88|449.95|447.95|449.95|447.95|449.87|447.87|7
1610033450000|2021-01-07 15:30:50|449.92|447.92|449.93|447.93|449.94|447.94|449.92|447.92|4
1610033460000|2021-01-07 15:31:00|449.91|447.91|449.99|447.99|450.04|448.04|449.91|447.91|10
1610033470000|2021-01-07 15:31:10|450|448|450.02|448.02|450.03|448.03|450|448|9
1610033490000|2021-01-07 15:31:30|450.01|448.01|450.29|448.29|450.4|448.4|450.01|448.01|16
1610033500000|2021-01-07 15:31:40|450.35|448.35|450.7|448.7|450.7|448.7|450.18|448.18|11
1610033510000|2021-01-07 15:31:50|450.71|448.71|450.87|448.87|450.91|448.91|450.71|448.71|17
1610033520000|2021-01-07 15:32:00|450.91|448.91|451.41|449.41|451.41|449.41|450.81|448.81|13
1610033530000|2021-01-07 15:32:10|451.42|449.42|451.46|449.46|451.46|449.46|451.42|449.42|5
1610033540000|2021-01-07 15:32:20|451.48|449.48|451.78|449.78|451.78|449.78|451.48|449.48|17
1610033550000|2021-01-07 15:32:30|451.76|449.76|451.69|449.69|451.8|449.8|451.69|449.69|15
1610033560000|2021-01-07 15:32:40|451.7|449.7|452.02|450.02|452.02|450.02|451.7|449.7|15
1610033570000|2021-01-07 15:32:50|451.95|449.95|452.26|450.26|452.43|450.43|451.95|449.95|12
1610033580000|2021-01-07 15:33:00|452.29|450.29|452.28|450.28|452.29|450.29|452.26|450.26|4
1610033590000|2021-01-07 15:33:10|452.29|450.29|452.79|450.79|452.96|450.96|452.28|450.28|26
1610033600000|2021-01-07 15:33:20|452.78|450.78|452.6|450.6|452.78|450.78|452.43|450.43|25
1610033610000|2021-01-07 15:33:30|452.59|450.59|452.69|450.69|452.83|450.83|452.59|450.59|17
1610033620000|2021-01-07 15:33:40|452.73|450.73|453.46|451.46|453.48|451.48|452.73|450.73|17
1610033630000|2021-01-07 15:33:50|453.44|451.44|453.69|451.69|453.69|451.69|453.44|451.44|16
1610033640000|2021-01-07 15:34:00|453.7|451.7|454.3|452.3|454.3|452.3|453.7|451.7|13
1610033650000|2021-01-07 15:34:10|454.33|452.33|454.39|452.39|454.44|452.44|454.33|452.33|18
1610033660000|2021-01-07 15:34:20|454.37|452.37|454.16|452.16|454.37|452.37|454.12|452.12|22
1610033670000|2021-01-07 15:34:30|454.17|452.17|454.02|452.02|454.19|452.19|454.02|452.02|11
1610033680000|2021-01-07 15:34:40|453.95|451.95|453.7|451.7|453.95|451.95|453.26|451.26|29
1610033690000|2021-01-07 15:34:50|453.68|451.68|453.86|451.86|453.87|451.87|453.54|451.54|29
1610033700000|2021-01-07 15:35:00|453.85|451.85|454.15|452.15|454.26|452.26|453.85|451.85|27
1610033710000|2021-01-07 15:35:10|454.14|452.14|453.49|451.49|454.14|452.14|453.1|451.1|33
1610033720000|2021-01-07 15:35:20|453.52|451.52|453.81|451.81|453.98|451.98|453.51|451.51|27
1610033730000|2021-01-07 15:35:30|453.83|451.83|453.88|451.88|453.92|451.92|453.83|451.83|24
1610033740000|2021-01-07 15:35:40|453.85|451.85|453.59|451.59|453.85|451.85|453.54|451.54|16
1610033750000|2021-01-07 15:35:50|453.62|451.62|453.68|451.68|453.76|451.76|453.62|451.62|12
1610033760000|2021-01-07 15:36:00|453.69|451.69|453.29|451.29|453.71|451.71|453.12|451.12|27
1610033770000|2021-01-07 15:36:10|453.19|451.19|453.17|451.17|453.32|451.32|453.13|451.13|25
1610033780000|2021-01-07 15:36:20|453.15|451.15|453.28|451.28|453.37|451.37|453.06|451.06|22
1610033790000|2021-01-07 15:36:30|453.24|451.24|452.84|450.84|453.24|451.24|452.84|450.84|20
1610033800000|2021-01-07 15:36:40|452.83|450.83|452.81|450.81|452.84|450.84|452.68|450.68|19
1610033810000|2021-01-07 15:36:50|452.83|450.83|452.73|450.73|452.87|450.87|452.68|450.68|21
1610033820000|2021-01-07 15:37:00|452.7|450.7|452.33|450.33|452.71|450.71|452.33|450.33|17
1610033830000|2021-01-07 15:37:10|452.32|450.32|452.4|450.4|452.4|450.4|452.16|450.16|8
1610033840000|2021-01-07 15:37:20|452.41|450.41|452.77|450.77|452.78|450.78|452.39|450.39|29
1610033850000|2021-01-07 15:37:30|452.76|450.76|452.77|450.77|452.78|450.78|452.68|450.68|24
1610033860000|2021-01-07 15:37:40|452.78|450.78|453.01|451.01|453.06|451.06|452.77|450.77|26
1610033870000|2021-01-07 15:37:50|452.98|450.98|452.86|450.86|453|451|452.82|450.82|17
1610033880000|2021-01-07 15:38:00|452.85|450.85|452.96|450.96|452.96|450.96|452.77|450.77|21
1610033890000|2021-01-07 15:38:10|452.91|450.91|452.87|450.87|452.92|450.92|452.82|450.82|22
1610033900000|2021-01-07 15:38:20|452.86|450.86|452.76|450.76|452.91|450.91|452.76|450.76|22
1610033910000|2021-01-07 15:38:30|452.77|450.77|452.74|450.74|452.77|450.77|452.5|450.5|20
1610033920000|2021-01-07 15:38:40|452.75|450.75|452.09|450.09|452.75|450.75|452.09|450.09|18
1610033930000|2021-01-07 15:38:50|452.1|450.1|452.33|450.33|452.33|450.33|452.1|450.1|31
1610033940000|2021-01-07 15:39:00|452.35|450.35|452.68|450.68|452.7|450.7|452.26|450.26|27
1610033950000|2021-01-07 15:39:10|452.7|450.7|452.98|450.98|452.98|450.98|452.46|450.46|24
1610033960000|2021-01-07 15:39:20|452.95|450.95|453.1|451.1|453.16|451.16|452.95|450.95|19
1610033970000|2021-01-07 15:39:30|453.12|451.12|452.85|450.85|453.13|451.13|452.85|450.85|25
1610033980000|2021-01-07 15:39:40|452.84|450.84|452.99|450.99|453|451|452.83|450.83|23
1610033990000|2021-01-07 15:39:50|453|451|453.08|451.08|453.08|451.08|452.96|450.96|21
1610034000000|2021-01-07 15:40:00|453.07|451.07|452.76|450.76|453.09|451.09|452.71|450.71|24
1610034010000|2021-01-07 15:40:10|452.7|450.7|452.67|450.67|452.77|450.77|452.67|450.67|22
1610034020000|2021-01-07 15:40:20|452.7|450.7|452.73|450.73|452.76|450.76|452.67|450.67|18
1610034030000|2021-01-07 15:40:30|452.75|450.75|452.79|450.79|452.9|450.9|452.73|450.73|24
1610034040000|2021-01-07 15:40:40|452.84|450.84|452.8|450.8|452.91|450.91|452.78|450.78|27
1610034050000|2021-01-07 15:40:50|452.83|450.83|452.8|450.8|452.88|450.88|452.79|450.79|19
1610034060000|2021-01-07 15:41:00|452.86|450.86|453.01|451.01|453.03|451.03|452.85|450.85|25
1610034070000|2021-01-07 15:41:10|452.9|450.9|452.86|450.86|453.01|451.01|452.86|450.86|12
1610034080000|2021-01-07 15:41:20|452.99|450.99|452.98|450.98|453|451|452.96|450.96|8
1610034090000|2021-01-07 15:41:30|452.97|450.97|453.32|451.32|453.39|451.39|452.96|450.96|18
1610034100000|2021-01-07 15:41:40|453.33|451.33|453.29|451.29|453.34|451.34|453.29|451.29|8
1610034110000|2021-01-07 15:41:50|453.3|451.3|453.29|451.29|453.33|451.33|453.27|451.27|21
1610034120000|2021-01-07 15:42:00|453.33|451.33|453.17|451.17|453.33|451.33|453.12|451.12|26
1610034130000|2021-01-07 15:42:10|453.18|451.18|453.03|451.03|453.19|451.19|453.03|451.03|14
1610034140000|2021-01-07 15:42:20|453.01|451.01|453.07|451.07|453.12|451.12|452.99|450.99|20
1610034150000|2021-01-07 15:42:30|452.97|450.97|453|451|453.1|451.1|452.8|450.8|24
1610034160000|2021-01-07 15:42:40|453.01|451.01|452.83|450.83|453.01|451.01|452.81|450.81|22
1610034170000|2021-01-07 15:42:50|452.82|450.82|452.76|450.76|452.82|450.82|452.74|450.74|10
1610034180000|2021-01-07 15:43:00|452.75|450.75|452.96|450.96|452.96|450.96|452.72|450.72|19
1610034190000|2021-01-07 15:43:10|452.97|450.97|452.94|450.94|452.97|450.97|452.91|450.91|7
1610034200000|2021-01-07 15:43:20|452.92|450.92|452.81|450.81|452.92|450.92|452.78|450.78|25
1610034210000|2021-01-07 15:43:30|452.82|450.82|452.83|450.83|452.83|450.83|452.79|450.79|12
1610034220000|2021-01-07 15:43:40|452.8|450.8|452.96|450.96|452.96|450.96|452.79|450.79|17
1610034230000|2021-01-07 15:43:50|452.98|450.98|453.04|451.04|453.1|451.1|452.84|450.84|25
1610034240000|2021-01-07 15:44:00|453.09|451.09|452.96|450.96|453.13|451.13|452.93|450.93|18
1610034250000|2021-01-07 15:44:10|453.1|451.1|452.89|450.89|453.1|451.1|452.89|450.89|20
1610034260000|2021-01-07 15:44:20|452.79|450.79|453.29|451.29|453.35|451.35|452.79|450.79|16
1610034270000|2021-01-07 15:44:30|453.31|451.31|453.22|451.22|453.34|451.34|453.22|451.22|17
1610034280000|2021-01-07 15:44:40|453.21|451.21|453.34|451.34|453.37|451.37|453.17|451.17|27
1610034290000|2021-01-07 15:44:50|453.38|451.38|453.2|451.2|453.38|451.38|453.2|451.2|24
1610034300000|2021-01-07 15:45:00|453.21|451.21|453.27|451.27|453.3|451.3|453.21|451.21|14
1610034310000|2021-01-07 15:45:10|453.36|451.36|453.24|451.24|453.4|451.4|453.12|451.12|27
1610034320000|2021-01-07 15:45:20|453.22|451.22|453.14|451.14|453.24|451.24|453.07|451.07|30
1610034330000|2021-01-07 15:45:30|453.13|451.13|453.21|451.21|453.33|451.33|453.11|451.11|25
1610034340000|2021-01-07 15:45:40|453.16|451.16|453.56|451.56|453.59|451.59|453.16|451.16|21
1610034350000|2021-01-07 15:45:50|453.47|451.47|453.46|451.46|453.6|451.6|453.4|451.4|26
1610034360000|2021-01-07 15:46:00|453.53|451.53|454.11|452.11|454.11|452.11|453.37|451.37|26
1610034370000|2021-01-07 15:46:10|454.04|452.04|454.2|452.2|454.25|452.25|454.03|452.03|30
1610034380000|2021-01-07 15:46:20|454.21|452.21|454.48|452.48|454.52|452.52|454.18|452.18|26
1610034390000|2021-01-07 15:46:30|454.47|452.47|454.76|452.76|454.77|452.77|454.41|452.41|31
1610034400000|2021-01-07 15:46:40|454.71|452.71|455.13|453.13|455.15|453.15|454.71|452.71|24
1610034410000|2021-01-07 15:46:50|455.14|453.14|455.38|453.38|455.49|453.49|455.14|453.14|29
1610034420000|2021-01-07 15:47:00|455.33|453.33|455.39|453.39|455.5|453.5|455.3|453.3|27
1610034430000|2021-01-07 15:47:10|455.46|453.46|455.4|453.4|455.46|453.46|455.24|453.24|23
1610034440000|2021-01-07 15:47:20|455.33|453.33|455.68|453.68|455.98|453.98|455.24|453.24|25
1610034450000|2021-01-07 15:47:30|455.74|453.74|455.86|453.86|456.13|454.13|455.47|453.47|34
1610034460000|2021-01-07 15:47:40|455.85|453.85|456.07|454.07|456.08|454.08|455.53|453.53|37
1610034470000|2021-01-07 15:47:50|456.06|454.06|455.96|453.96|456.14|454.14|455.94|453.94|24
1610034480000|2021-01-07 15:48:00|455.95|453.95|455.44|453.44|455.95|453.95|455.44|453.44|31
1610034490000|2021-01-07 15:48:10|455.54|453.54|455.49|453.49|455.56|453.56|455.42|453.42|33
1610034500000|2021-01-07 15:48:20|455.53|453.53|454.95|452.95|455.53|453.53|454.95|452.95|33
1610034510000|2021-01-07 15:48:30|454.94|452.94|454.92|452.92|454.99|452.99|454.43|452.43|33
1610034520000|2021-01-07 15:48:40|454.91|452.91|455.03|453.03|455.03|453.03|454.76|452.76|30
1610034530000|2021-01-07 15:48:50|455.05|453.05|454.77|452.77|455.05|453.05|454.75|452.75|23
1610034540000|2021-01-07 15:49:00|454.79|452.79|454.47|452.47|454.79|452.79|454.16|452.16|24
1610034550000|2021-01-07 15:49:10|454.48|452.48|454.12|452.12|454.66|452.66|454.12|452.12|34
1610034560000|2021-01-07 15:49:20|454.17|452.17|454.17|452.17|454.28|452.28|454.09|452.09|32
1610034570000|2021-01-07 15:49:30|454.25|452.25|454.27|452.27|454.29|452.29|454.04|452.04|32
1610034580000|2021-01-07 15:49:40|454.26|452.26|454.44|452.44|454.44|452.44|454.26|452.26|21
1610034590000|2021-01-07 15:49:50|454.46|452.46|454.66|452.66|454.74|452.74|454.4|452.4|29
1610034600000|2021-01-07 15:50:00|454.73|452.73|454.59|452.59|454.73|452.73|454.49|452.49|33
1610034610000|2021-01-07 15:50:10|454.56|452.56|454.78|452.78|454.89|452.89|454.52|452.52|26
1610034620000|2021-01-07 15:50:20|454.77|452.77|454.49|452.49|454.79|452.79|454.34|452.34|29
1610034630000|2021-01-07 15:50:30|454.51|452.51|454.32|452.32|454.51|452.51|454.32|452.32|31
1610034640000|2021-01-07 15:50:40|454.33|452.33|454.28|452.28|454.45|452.45|454.25|452.25|24
1610034650000|2021-01-07 15:50:50|454.29|452.29|454.55|452.55|454.71|452.71|454.29|452.29|27
1610034660000|2021-01-07 15:51:00|454.57|452.57|454.59|452.59|454.77|452.77|454.46|452.46|27
1610034670000|2021-01-07 15:51:10|454.6|452.6|454.74|452.74|454.76|452.76|454.6|452.6|20
1610034680000|2021-01-07 15:51:20|454.73|452.73|454.76|452.76|454.77|452.77|454.51|452.51|20
1610034690000|2021-01-07 15:51:30|454.77|452.77|454.65|452.65|454.78|452.78|454.6|452.6|19
1610034700000|2021-01-07 15:51:40|454.66|452.66|454.76|452.76|454.76|452.76|454.66|452.66|15
1610034710000|2021-01-07 15:51:50|454.75|452.75|454.45|452.45|454.77|452.77|454.45|452.45|22
1610034720000|2021-01-07 15:52:00|454.46|452.46|454.51|452.51|454.53|452.53|454.46|452.46|17
1610034730000|2021-01-07 15:52:10|454.53|452.53|455.19|453.19|455.19|453.19|454.53|452.53|22
1610034740000|2021-01-07 15:52:20|455.2|453.2|455.25|453.25|455.27|453.27|455.14|453.14|21
1610034750000|2021-01-07 15:52:30|455.24|453.24|455.17|453.17|455.28|453.28|455.13|453.13|25
1610034760000|2021-01-07 15:52:40|455.16|453.16|455.16|453.16|455.17|453.17|455.08|453.08|19
1610034770000|2021-01-07 15:52:50|455.17|453.17|455.09|453.09|455.19|453.19|454.93|452.93|27
1610034780000|2021-01-07 15:53:00|455.1|453.1|455.07|453.07|455.11|453.11|455|453|25
1610034790000|2021-01-07 15:53:10|455.06|453.06|454.95|452.95|455.09|453.09|454.91|452.91|25
1610034800000|2021-01-07 15:53:20|454.93|452.93|455.2|453.2|455.21|453.21|454.93|452.93|16
1610034810000|2021-01-07 15:53:30|455.21|453.21|455.18|453.18|455.21|453.21|455.1|453.1|18
1610034820000|2021-01-07 15:53:40|455.19|453.19|455.39|453.39|455.39|453.39|455.19|453.19|24
1610034830000|2021-01-07 15:53:50|455.38|453.38|455.79|453.79|455.91|453.91|455.29|453.29|24
1610034840000|2021-01-07 15:54:00|455.76|453.76|455.69|453.69|455.76|453.76|455.63|453.63|28
1610034850000|2021-01-07 15:54:10|455.7|453.7|456.32|454.32|456.32|454.32|455.69|453.69|23
1610034860000|2021-01-07 15:54:20|456.36|454.36|456.45|454.45|456.67|454.67|456.32|454.32|25
1610034870000|2021-01-07 15:54:30|456.46|454.46|456.64|454.64|456.67|454.67|456.44|454.44|21
1610034880000|2021-01-07 15:54:40|456.62|454.62|456.64|454.64|456.66|454.66|456.62|454.62|6
1610034890000|2021-01-07 15:54:50|456.63|454.63|456.47|454.47|456.64|454.64|456.45|454.45|18
1610034900000|2021-01-07 15:55:00|456.44|454.44|456.58|454.58|456.61|454.61|456.43|454.43|12
1610034910000|2021-01-07 15:55:10|456.6|454.6|455.81|453.81|456.6|454.6|455.69|453.69|34
1610034920000|2021-01-07 15:55:20|455.79|453.79|455.22|453.22|455.79|453.79|455.22|453.22|29
1610034930000|2021-01-07 15:55:30|455.2|453.2|454.95|452.95|455.32|453.32|454.95|452.95|30
1610034940000|2021-01-07 15:55:40|454.96|452.96|454.92|452.92|455.05|453.05|454.89|452.89|32
1610034950000|2021-01-07 15:55:50|454.98|452.98|454.95|452.95|454.99|452.99|454.89|452.89|25
1610034960000|2021-01-07 15:56:00|455|453|454.96|452.96|455.12|453.12|454.92|452.92|25
1610034970000|2021-01-07 15:56:10|454.95|452.95|454.68|452.68|454.97|452.97|454.68|452.68|18
1610034980000|2021-01-07 15:56:20|454.64|452.64|454.5|452.5|454.66|452.66|454.5|452.5|10
1610034990000|2021-01-07 15:56:30|454.48|452.48|454.97|452.97|454.99|452.99|454.39|452.39|26
1610035000000|2021-01-07 15:56:40|455.03|453.03|454.85|452.85|455.03|453.03|454.83|452.83|22
1610035010000|2021-01-07 15:56:50|454.84|452.84|455.14|453.14|455.15|453.15|454.84|452.84|21
1610035020000|2021-01-07 15:57:00|455.19|453.19|455.66|453.66|455.73|453.73|455.19|453.19|29
1610035030000|2021-01-07 15:57:10|455.67|453.67|455.73|453.73|455.77|453.77|455.49|453.49|29
1610035040000|2021-01-07 15:57:20|455.79|453.79|456|454|456.17|454.17|455.79|453.79|22
1610035050000|2021-01-07 15:57:30|456.01|454.01|456.35|454.35|456.43|454.43|456.01|454.01|14
1610035060000|2021-01-07 15:57:40|456.22|454.22|456.78|454.78|456.79|454.79|456.21|454.21|28
1610035070000|2021-01-07 15:57:50|456.81|454.81|456.63|454.63|456.9|454.9|456.46|454.46|27
1610035080000|2021-01-07 15:58:00|456.62|454.62|457.26|455.26|457.31|455.31|456.56|454.56|27
1610035090000|2021-01-07 15:58:10|457.3|455.3|457.21|455.21|457.32|455.32|457.21|455.21|17
1610035100000|2021-01-07 15:58:20|457.27|455.27|457.33|455.33|457.38|455.38|457.21|455.21|17
1610035110000|2021-01-07 15:58:30|457.32|455.32|457.18|455.18|457.44|455.44|457.18|455.18|22
1610035120000|2021-01-07 15:58:40|457.15|455.15|457|455|457.2|455.2|456.94|454.94|33
1610035130000|2021-01-07 15:58:50|457.01|455.01|456.68|454.68|457.04|455.04|456.67|454.67|25
1610035140000|2021-01-07 15:59:00|456.62|454.62|456.71|454.71|456.71|454.71|456.45|454.45|26
1610035150000|2021-01-07 15:59:10|456.68|454.68|456.96|454.96|457.11|455.11|456.68|454.68|25
1610035160000|2021-01-07 15:59:20|456.95|454.95|457.04|455.04|457.05|455.05|456.89|454.89|17
1610035170000|2021-01-07 15:59:30|457.05|455.05|457.22|455.22|457.39|455.39|457.05|455.05|15
1610035180000|2021-01-07 15:59:40|457.29|455.29|457.31|455.31|457.36|455.36|457.21|455.21|18
1610035190000|2021-01-07 15:59:50|457.29|455.29|457.38|455.38|457.45|455.45|457.29|455.29|16
1610035200000|2021-01-07 16:00:00|457.42|455.42|457.44|455.44|457.69|455.69|457.42|455.42|15
1610035210000|2021-01-07 16:00:10|457.59|455.59|458.51|456.51|458.54|456.54|457.44|455.44|17
1610035220000|2021-01-07 16:00:20|458.75|456.75|459.06|457.06|459.1|457.1|458.73|456.73|22
1610035230000|2021-01-07 16:00:30|458.99|456.99|458.66|456.66|459.05|457.05|458.47|456.47|24
1610035240000|2021-01-07 16:00:40|458.61|456.61|459.05|457.05|459.16|457.16|458.59|456.59|19
1610035250000|2021-01-07 16:00:50|459.08|457.08|459.19|457.19|459.21|457.21|459.08|457.08|16
1610035260000|2021-01-07 16:01:00|459.2|457.2|459.51|457.51|459.56|457.56|459.2|457.2|28
1610035270000|2021-01-07 16:01:10|459.56|457.56|459.38|457.38|459.58|457.58|459.31|457.31|27
1610035280000|2021-01-07 16:01:20|459.39|457.39|459.37|457.37|459.53|457.53|459.31|457.31|29
1610035290000|2021-01-07 16:01:30|459.4|457.4|459.53|457.53|459.55|457.55|459.4|457.4|20
1610035300000|2021-01-07 16:01:40|459.55|457.55|459.57|457.57|459.58|457.58|459.53|457.53|11
1610035310000|2021-01-07 16:01:50|459.58|457.58|459.62|457.62|459.62|457.62|459.57|457.57|15
1610035320000|2021-01-07 16:02:00|459.61|457.61|458.81|456.81|459.61|457.61|458.79|456.79|32
1610035330000|2021-01-07 16:02:10|458.8|456.8|458.27|456.27|458.8|456.8|458.27|456.27|30
1610035340000|2021-01-07 16:02:20|458.24|456.24|457.93|455.93|458.24|456.24|457.93|455.93|32
1610035350000|2021-01-07 16:02:30|457.91|455.91|457.83|455.83|458.19|456.19|457.57|455.57|34
1610035360000|2021-01-07 16:02:40|457.85|455.85|457.1|455.1|457.85|455.85|457.1|455.1|30
1610035370000|2021-01-07 16:02:50|457.16|455.16|456.82|454.82|457.32|455.32|456.8|454.8|33
1610035380000|2021-01-07 16:03:00|456.83|454.83|456.79|454.79|457.09|455.09|456.78|454.78|25
1610035390000|2021-01-07 16:03:10|457.04|455.04|457.55|455.55|457.57|455.57|457.04|455.04|29
1610035400000|2021-01-07 16:03:20|457.56|455.56|457.45|455.45|457.59|455.59|457.38|455.38|30
1610035410000|2021-01-07 16:03:30|457.49|455.49|457.43|455.43|457.51|455.51|457.38|455.38|28
1610035420000|2021-01-07 16:03:40|457.42|455.42|457.18|455.18|457.47|455.47|457.18|455.18|25
1610035430000|2021-01-07 16:03:50|456.53|454.53|455.85|453.85|457.02|455.02|455.85|453.85|27
1610035440000|2021-01-07 16:04:00|455.96|453.96|456.07|454.07|456.07|454.07|455.77|453.77|23
1610035450000|2021-01-07 16:04:10|456.39|454.39|456.78|454.78|456.78|454.78|456.39|454.39|27
1610035460000|2021-01-07 16:04:20|456.77|454.77|456.82|454.82|456.88|454.88|456.67|454.67|17
1610035470000|2021-01-07 16:04:30|456.86|454.86|456.29|454.29|456.86|454.86|456.2|454.2|29
1610035480000|2021-01-07 16:04:40|456.34|454.34|455.24|453.24|456.36|454.36|455.22|453.22|35
1610035490000|2021-01-07 16:04:50|455.26|453.26|455.89|453.89|455.89|453.89|455.01|453.01|29
1610035500000|2021-01-07 16:05:00|455.8|453.8|455.08|453.08|456.01|454.01|455.08|453.08|35
1610035510000|2021-01-07 16:05:10|455.09|453.09|455.15|453.15|455.27|453.27|455.02|453.02|31
1610035520000|2021-01-07 16:05:20|455.14|453.14|455.31|453.31|455.32|453.32|455.03|453.03|31
1610035530000|2021-01-07 16:05:30|455.28|453.28|454.92|452.92|455.3|453.3|454.92|452.92|34
1610035540000|2021-01-07 16:05:40|454.91|452.91|454.41|452.41|454.91|452.91|454.31|452.31|35
1610035550000|2021-01-07 16:05:50|454.31|452.31|454.49|452.49|454.49|452.49|454.26|452.26|30
1610035560000|2021-01-07 16:06:00|454.39|452.39|454.68|452.68|454.72|452.72|454.31|452.31|27
1610035570000|2021-01-07 16:06:10|454.69|452.69|454.51|452.51|454.88|452.88|454.41|452.41|31
1610035580000|2021-01-07 16:06:20|454.5|452.5|453.98|451.98|454.62|452.62|453.78|451.78|38
1610035590000|2021-01-07 16:06:30|453.82|451.82|454.06|452.06|454.06|452.06|453.66|451.66|36
1610035600000|2021-01-07 16:06:40|454.05|452.05|454.36|452.36|454.36|452.36|453.84|451.84|26
1610035610000|2021-01-07 16:06:50|454.37|452.37|454.29|452.29|454.45|452.45|454.05|452.05|34
1610035620000|2021-01-07 16:07:00|454.31|452.31|455.14|453.14|455.14|453.14|454.31|452.31|30
1610035630000|2021-01-07 16:07:10|455.13|453.13|455.33|453.33|455.48|453.48|455.09|453.09|28
1610035640000|2021-01-07 16:07:20|455.34|453.34|455.56|453.56|455.59|453.59|455.34|453.34|22
1610035650000|2021-01-07 16:07:30|455.58|453.58|456.37|454.37|456.46|454.46|455.58|453.58|35
1610035660000|2021-01-07 16:07:40|456.38|454.38|456.85|454.85|456.87|454.87|456.38|454.38|35
1610035670000|2021-01-07 16:07:50|456.83|454.83|457.05|455.05|457.12|455.12|456.83|454.83|25
1610035680000|2021-01-07 16:08:00|457.25|455.25|457.86|455.86|457.91|455.91|457.25|455.25|17
1610035690000|2021-01-07 16:08:10|457.88|455.88|457.76|455.76|457.91|455.91|457.66|455.66|28
1610035700000|2021-01-07 16:08:20|458.01|456.01|457.9|455.9|458.01|456.01|457.9|455.9|21
1610035710000|2021-01-07 16:08:30|457.94|455.94|458.18|456.18|458.22|456.22|457.94|455.94|22
1610035720000|2021-01-07 16:08:40|458.19|456.19|458.22|456.22|458.24|456.24|458.02|456.02|23
1610035730000|2021-01-07 16:08:50|458.15|456.15|458.21|456.21|458.31|456.31|458.12|456.12|25
1610035740000|2021-01-07 16:09:00|458.08|456.08|458.18|456.18|458.28|456.28|458.08|456.08|22
1610035750000|2021-01-07 16:09:10|458.28|456.28|458.27|456.27|458.6|456.6|458.18|456.18|23
1610035760000|2021-01-07 16:09:20|458.28|456.28|458.61|456.61|458.73|456.73|458.24|456.24|22
1610035770000|2021-01-07 16:09:30|458.62|456.62|459.59|457.59|459.63|457.63|458.59|456.59|26
1610035780000|2021-01-07 16:09:40|459.6|457.6|459.76|457.76|459.76|457.76|459.6|457.6|24
1610035790000|2021-01-07 16:09:50|459.75|457.75|459.35|457.35|459.77|457.77|459.33|457.33|24
1610035800000|2021-01-07 16:10:00|459.38|457.38|459.81|457.81|459.81|457.81|459.32|457.32|30
1610035810000|2021-01-07 16:10:10|459.67|457.67|459.61|457.61|459.74|457.74|459.61|457.61|14
1610035820000|2021-01-07 16:10:20|459.5|457.5|459.76|457.76|459.76|457.76|459.5|457.5|29
1610035830000|2021-01-07 16:10:30|459.63|457.63|460.07|458.07|460.16|458.16|459.63|457.63|26
1610035840000|2021-01-07 16:10:40|460.1|458.1|460.36|458.36|460.4|458.4|460.07|458.07|29
1610035850000|2021-01-07 16:10:50|460.45|458.45|460.84|458.84|460.84|458.84|460.44|458.44|30
1610035860000|2021-01-07 16:11:00|460.79|458.79|460.82|458.82|460.86|458.86|460.66|458.66|22
1610035870000|2021-01-07 16:11:10|460.83|458.83|460.8|458.8|460.87|458.87|460.76|458.76|14
1610035880000|2021-01-07 16:11:20|460.79|458.79|460.37|458.37|460.85|458.85|460.37|458.37|24
1610035890000|2021-01-07 16:11:30|460.36|458.36|459.39|457.39|460.36|458.36|459.39|457.39|30
1610035900000|2021-01-07 16:11:40|459.27|457.27|458.62|456.62|459.32|457.32|458.62|456.62|23
1610035910000|2021-01-07 16:11:50|458.61|456.61|458.67|456.67|458.73|456.73|458.59|456.59|20
1610035920000|2021-01-07 16:12:00|458.63|456.63|458.34|456.34|458.63|456.63|458.34|456.34|32
1610035930000|2021-01-07 16:12:10|458.35|456.35|458.63|456.63|458.72|456.72|458.3|456.3|34
1610035940000|2021-01-07 16:12:20|458.66|456.66|458.67|456.67|458.77|456.77|458.55|456.55|30
1610035950000|2021-01-07 16:12:30|458.68|456.68|458.57|456.57|458.79|456.79|458.3|456.3|35
1610035960000|2021-01-07 16:12:40|458.56|456.56|458.26|456.26|458.56|456.56|458.2|456.2|31
1610035970000|2021-01-07 16:12:50|458.27|456.27|458.19|456.19|458.38|456.38|458.03|456.03|27
1610035980000|2021-01-07 16:13:00|458.23|456.23|457.33|455.33|458.28|456.28|457.33|455.33|30
1610035990000|2021-01-07 16:13:10|457.32|455.32|456.75|454.75|457.48|455.48|456.75|454.75|25
1610036000000|2021-01-07 16:13:20|456.96|454.96|456.17|454.17|456.96|454.96|455.78|453.78|33
1610036010000|2021-01-07 16:13:30|456.18|454.18|455.97|453.97|456.7|454.7|455.86|453.86|31
1610036020000|2021-01-07 16:13:40|455.98|453.98|455.63|453.63|456.02|454.02|455.63|453.63|24
1610036030000|2021-01-07 16:13:50|455.64|453.64|456.02|454.02|456.26|454.26|455.51|453.51|35
1610036040000|2021-01-07 16:14:00|456.01|454.01|455.74|453.74|456.11|454.11|455.72|453.72|35
1610036050000|2021-01-07 16:14:10|455.75|453.75|455.32|453.32|456|454|455.31|453.31|30
1610036060000|2021-01-07 16:14:20|455.29|453.29|455.06|453.06|455.43|453.43|454.97|452.97|26
1610036070000|2021-01-07 16:14:30|455.04|453.04|454.24|452.24|455.06|453.06|454.24|452.24|34
1610036080000|2021-01-07 16:14:40|454.23|452.23|454.66|452.66|454.88|452.88|454.08|452.08|32
1610036090000|2021-01-07 16:14:50|454.83|452.83|454.2|452.2|454.84|452.84|454.19|452.19|31
1610036100000|2021-01-07 16:15:00|454.17|452.17|454.55|452.55|454.59|452.59|454.13|452.13|33
1610036110000|2021-01-07 16:15:10|454.5|452.5|455.16|453.16|455.22|453.22|454.47|452.47|36
1610036120000|2021-01-07 16:15:20|455.22|453.22|455.17|453.17|455.43|453.43|455.1|453.1|29
1610036130000|2021-01-07 16:15:30|455.35|453.35|455.31|453.31|455.45|453.45|455.2|453.2|28
1610036140000|2021-01-07 16:15:40|455.32|453.32|456.35|454.35|456.35|454.35|454.78|452.78|28
1610036150000|2021-01-07 16:15:50|456.36|454.36|456.58|454.58|456.58|454.58|456.36|454.36|26
1610036160000|2021-01-07 16:16:00|456.54|454.54|456.55|454.55|456.92|454.92|456.44|454.44|26
1610036170000|2021-01-07 16:16:10|456.56|454.56|457.12|455.12|457.15|455.15|456.56|454.56|29
1610036180000|2021-01-07 16:16:20|457.13|455.13|457.5|455.5|457.57|455.57|457.09|455.09|27
1610036190000|2021-01-07 16:16:30|457.55|455.55|458.36|456.36|458.36|456.36|457.55|455.55|27
1610036200000|2021-01-07 16:16:40|458.35|456.35|457.99|455.99|458.35|456.35|457.99|455.99|31
1610036210000|2021-01-07 16:16:50|458|456|458.28|456.28|458.28|456.28|457.94|455.94|32
1610036220000|2021-01-07 16:17:00|458.24|456.24|458.18|456.18|458.43|456.43|458.17|456.17|21
1610036230000|2021-01-07 16:17:10|458.17|456.17|457.86|455.86|458.33|456.33|457.79|455.79|32
1610036240000|2021-01-07 16:17:20|457.71|455.71|456.91|454.91|457.71|455.71|456.91|454.91|31
1610036250000|2021-01-07 16:17:30|456.94|454.94|456.05|454.05|457.07|455.07|456.05|454.05|35
1610036260000|2021-01-07 16:17:40|456.11|454.11|455.77|453.77|456.2|454.2|455.55|453.55|32
1610036270000|2021-01-07 16:17:50|455.81|453.81|455.95|453.95|456.16|454.16|455.75|453.75|32
1610036280000|2021-01-07 16:18:00|455.96|453.96|456.24|454.24|456.24|454.24|455.8|453.8|32
1610036290000|2021-01-07 16:18:10|456.25|454.25|457.2|455.2|457.25|455.25|456.25|454.25|30
1610036300000|2021-01-07 16:18:20|457.25|455.25|456.34|454.34|457.29|455.29|456.34|454.34|30
1610036310000|2021-01-07 16:18:30|456.37|454.37|455.89|453.89|456.44|454.44|455.81|453.81|32
1610036320000|2021-01-07 16:18:40|455.91|453.91|456.15|454.15|456.16|454.16|455.76|453.76|30
1610036330000|2021-01-07 16:18:50|456.18|454.18|456.54|454.54|456.54|454.54|456.17|454.17|26
1610036340000|2021-01-07 16:19:00|456.58|454.58|455.55|453.55|456.59|454.59|455.55|453.55|31
1610036350000|2021-01-07 16:19:10|455.65|453.65|455.85|453.85|455.85|453.85|455.42|453.42|37
1610036360000|2021-01-07 16:19:20|455.79|453.79|455.54|453.54|455.99|453.99|455.54|453.54|31
1610036370000|2021-01-07 16:19:30|455.57|453.57|456.01|454.01|456.05|454.05|455.57|453.57|26
1610036380000|2021-01-07 16:19:40|456.02|454.02|455.61|453.61|456.27|454.27|455.6|453.6|34
1610036390000|2021-01-07 16:19:50|455.46|453.46|455.45|453.45|455.46|453.46|455.25|453.25|27
1610036400000|2021-01-07 16:20:00|455.46|453.46|455.26|453.26|455.46|453.46|455.21|453.21|21
1610036410000|2021-01-07 16:20:10|455.19|453.19|455.17|453.17|455.3|453.3|455.17|453.17|27
1610036420000|2021-01-07 16:20:20|455.05|453.05|454.47|452.47|455.12|453.12|454.39|452.39|33
1610036430000|2021-01-07 16:20:30|454.45|452.45|454.41|452.41|454.47|452.47|454.29|452.29|32
1610036440000|2021-01-07 16:20:40|454.4|452.4|454.34|452.34|454.53|452.53|454.2|452.2|27
1610036450000|2021-01-07 16:20:50|454.33|452.33|454.9|452.9|454.93|452.93|454.29|452.29|30
1610036460000|2021-01-07 16:21:00|454.87|452.87|454.95|452.95|454.95|452.95|454.83|452.83|25
1610036470000|2021-01-07 16:21:10|454.94|452.94|454.48|452.48|454.94|452.94|454.48|452.48|27
1610036480000|2021-01-07 16:21:20|454.54|452.54|454.95|452.95|455.23|453.23|454.52|452.52|30
1610036490000|2021-01-07 16:21:30|454.96|452.96|454.81|452.81|455.2|453.2|454.81|452.81|32
1610036500000|2021-01-07 16:21:40|454.74|452.74|454.55|452.55|454.74|452.74|454.35|452.35|28
1610036510000|2021-01-07 16:21:50|454.39|452.39|454.65|452.65|454.65|452.65|454.18|452.18|34
1610036520000|2021-01-07 16:22:00|454.66|452.66|454.91|452.91|454.98|452.98|454.66|452.66|32
1610036530000|2021-01-07 16:22:10|454.92|452.92|454.96|452.96|455.16|453.16|454.86|452.86|28
1610036540000|2021-01-07 16:22:20|454.95|452.95|455|453|455.02|453.02|454.93|452.93|21
1610036550000|2021-01-07 16:22:30|455.01|453.01|455.26|453.26|455.44|453.44|455.01|453.01|31
1610036560000|2021-01-07 16:22:40|455.32|453.32|455.52|453.52|455.52|453.52|455.28|453.28|25
1610036570000|2021-01-07 16:22:50|455.58|453.58|455.63|453.63|455.73|453.73|455.58|453.58|17
1610036580000|2021-01-07 16:23:00|455.68|453.68|455|453|455.68|453.68|455|453|28
1610036590000|2021-01-07 16:23:10|454.99|452.99|455.46|453.46|455.46|453.46|454.99|452.99|30
1610036600000|2021-01-07 16:23:20|455.45|453.45|455.53|453.53|455.56|453.56|455.45|453.45|28
1610036610000|2021-01-07 16:23:30|455.52|453.52|455.21|453.21|455.52|453.52|455.15|453.15|24
1610036620000|2021-01-07 16:23:40|455.19|453.19|455.48|453.48|455.51|453.51|455.15|453.15|32
1610036630000|2021-01-07 16:23:50|455.49|453.49|455.64|453.64|455.68|453.68|455.45|453.45|23
1610036640000|2021-01-07 16:24:00|455.66|453.66|455.7|453.7|455.71|453.71|455.4|453.4|23
1610036650000|2021-01-07 16:24:10|455.71|453.71|455.76|453.76|455.76|453.76|455.63|453.63|23
1610036660000|2021-01-07 16:24:20|455.75|453.75|455.67|453.67|455.9|453.9|455.66|453.66|25
1610036670000|2021-01-07 16:24:30|455.66|453.66|455.84|453.84|455.84|453.84|455.61|453.61|24
1610036680000|2021-01-07 16:24:40|455.85|453.85|455.96|453.96|455.99|453.99|455.85|453.85|28
1610036690000|2021-01-07 16:24:50|455.95|453.95|456.56|454.56|456.56|454.56|455.95|453.95|22
1610036700000|2021-01-07 16:25:00|456.55|454.55|456.87|454.87|457.01|455.01|456.44|454.44|23
1610036710000|2021-01-07 16:25:10|456.88|454.88|457.35|455.35|457.4|455.4|456.88|454.88|20
1610036720000|2021-01-07 16:25:20|457.34|455.34|457.37|455.37|457.38|455.38|456.86|454.86|32
1610036730000|2021-01-07 16:25:30|457.4|455.4|457.42|455.42|457.45|455.45|457.36|455.36|21
1610036740000|2021-01-07 16:25:40|457.43|455.43|457.43|455.43|457.45|455.45|457.35|455.35|20
1610036750000|2021-01-07 16:25:50|457.47|455.47|457.41|455.41|457.48|455.48|457.38|455.38|16
1610036760000|2021-01-07 16:26:00|457.4|455.4|457.48|455.48|457.67|455.67|457.37|455.37|25
1610036770000|2021-01-07 16:26:10|457.47|455.47|457.95|455.95|457.95|455.95|457.47|455.47|27
1610036780000|2021-01-07 16:26:20|458.02|456.02|458.89|456.89|458.98|456.98|458.02|456.02|24
1610036790000|2021-01-07 16:26:30|458.84|456.84|458.66|456.66|458.87|456.87|458.5|456.5|30
1610036800000|2021-01-07 16:26:40|458.73|456.73|458.75|456.75|458.78|456.78|458.68|456.68|24
1610036810000|2021-01-07 16:26:50|458.76|456.76|458.33|456.33|458.76|456.76|458.24|456.24|31
1610036820000|2021-01-07 16:27:00|458.35|456.35|457.78|455.78|458.4|456.4|457.74|455.74|32
1610036830000|2021-01-07 16:27:10|457.8|455.8|457.97|455.97|457.97|455.97|457.53|455.53|30
1610036840000|2021-01-07 16:27:20|457.99|455.99|457.72|455.72|458.38|456.38|457.58|455.58|32
1610036850000|2021-01-07 16:27:30|457.78|455.78|457.87|455.87|457.95|455.95|457.72|455.72|30
1610036860000|2021-01-07 16:27:40|457.86|455.86|457.62|455.62|457.86|455.86|457.52|455.52|31
1610036870000|2021-01-07 16:27:50|457.61|455.61|457.63|455.63|457.66|455.66|457.31|455.31|33
1610036880000|2021-01-07 16:28:00|457.61|455.61|457.6|455.6|457.65|455.65|457.55|455.55|23
1610036890000|2021-01-07 16:28:10|457.61|455.61|457.7|455.7|457.73|455.73|457.59|455.59|30
1610036900000|2021-01-07 16:28:20|457.66|455.66|458.12|456.12|458.12|456.12|457.66|455.66|18
1610036910000|2021-01-07 16:28:30|458.14|456.14|458.24|456.24|458.26|456.26|458.05|456.05|19
1610036920000|2021-01-07 16:28:40|458.26|456.26|458.4|456.4|458.53|456.53|458.2|456.2|15
1610036930000|2021-01-07 16:28:50|458.38|456.38|458.29|456.29|458.38|456.38|458.19|456.19|28
1610036940000|2021-01-07 16:29:00|458.3|456.3|457.79|455.79|458.3|456.3|457.79|455.79|33
1610036950000|2021-01-07 16:29:10|457.74|455.74|458.01|456.01|458.06|456.06|457.55|455.55|26
1610036960000|2021-01-07 16:29:20|458|456|458.06|456.06|458.08|456.08|457.8|455.8|29
1610036970000|2021-01-07 16:29:30|458.07|456.07|458.51|456.51|458.54|456.54|458.01|456.01|29
1610036980000|2021-01-07 16:29:40|458.5|456.5|458.1|456.1|458.51|456.51|458.1|456.1|24
1610036990000|2021-01-07 16:29:50|458.11|456.11|457.93|455.93|458.16|456.16|457.87|455.87|29
1610037000000|2021-01-07 16:30:00|457.9|455.9|457.62|455.62|457.93|455.93|457.62|455.62|18
1610037010000|2021-01-07 16:30:10|457.57|455.57|456.84|454.84|457.57|455.57|456.84|454.84|36
1610037020000|2021-01-07 16:30:20|456.83|454.83|456.91|454.91|456.91|454.91|456.74|454.74|28
1610037030000|2021-01-07 16:30:30|457.02|455.02|456.83|454.83|457.05|455.05|456.81|454.81|25
1610037040000|2021-01-07 16:30:40|456.82|454.82|456.5|454.5|456.82|454.82|456.5|454.5|31
1610037050000|2021-01-07 16:30:50|456.49|454.49|456.35|454.35|456.51|454.51|456.29|454.29|30
1610037060000|2021-01-07 16:31:00|456.37|454.37|456.39|454.39|456.46|454.46|456.31|454.31|26
1610037070000|2021-01-07 16:31:10|456.41|454.41|456.41|454.41|456.45|454.45|456.37|454.37|25
1610037080000|2021-01-07 16:31:20|456.39|454.39|456.33|454.33|456.45|454.45|456.33|454.33|23
1610037090000|2021-01-07 16:31:30|456.32|454.32|456.22|454.22|456.32|454.32|456.22|454.22|20
1610037100000|2021-01-07 16:31:40|456.21|454.21|456.16|454.16|456.22|454.22|455.96|453.96|30
1610037110000|2021-01-07 16:31:50|456.15|454.15|456.15|454.15|456.18|454.18|456.11|454.11|25
1610037120000|2021-01-07 16:32:00|456.18|454.18|456.2|454.2|456.23|454.23|455.89|453.89|28
1610037130000|2021-01-07 16:32:10|456.22|454.22|455.91|453.91|456.22|454.22|455.86|453.86|24
1610037140000|2021-01-07 16:32:20|455.95|453.95|456.08|454.08|456.09|454.09|455.88|453.88|25
1610037150000|2021-01-07 16:32:30|456.09|454.09|456.08|454.08|456.09|454.09|456.01|454.01|14
1610037160000|2021-01-07 16:32:40|456.09|454.09|456.26|454.26|456.55|454.55|456.08|454.08|28
1610037170000|2021-01-07 16:32:50|456.25|454.25|456.29|454.29|456.36|454.36|456.22|454.22|14
1610037180000|2021-01-07 16:33:00|456.32|454.32|456.37|454.37|456.43|454.43|456.29|454.29|18
1610037190000|2021-01-07 16:33:10|456.42|454.42|456.99|454.99|457|455|456.36|454.36|22
1610037200000|2021-01-07 16:33:20|457|455|457.37|455.37|457.38|455.38|456.92|454.92|30
1610037210000|2021-01-07 16:33:30|457.41|455.41|458|456|458.35|456.35|457.39|455.39|36
1610037220000|2021-01-07 16:33:40|457.97|455.97|457.4|455.4|457.97|455.97|457.37|455.37|31
1610037230000|2021-01-07 16:33:50|457.34|455.34|457.41|455.41|457.45|455.45|457.25|455.25|27
1610037240000|2021-01-07 16:34:00|457.37|455.37|457.35|455.35|457.48|455.48|457.33|455.33|29
1610037250000|2021-01-07 16:34:10|457.29|455.29|457.25|455.25|457.3|455.3|457.23|455.23|19
1610037260000|2021-01-07 16:34:20|457.24|455.24|457.97|455.97|457.97|455.97|457.24|455.24|28
1610037270000|2021-01-07 16:34:30|457.94|455.94|458.24|456.24|458.34|456.34|457.86|455.86|30
1610037280000|2021-01-07 16:34:40|458.33|456.33|458.12|456.12|458.33|456.33|458.1|456.1|28
1610037290000|2021-01-07 16:34:50|458.13|456.13|459.54|457.54|459.55|457.55|458.12|456.12|18
1610037300000|2021-01-07 16:35:00|459.57|457.57|459.31|457.31|459.69|457.69|459.31|457.31|24
1610037310000|2021-01-07 16:35:10|459.29|457.29|458.7|456.7|459.31|457.31|458.46|456.46|34
1610037320000|2021-01-07 16:35:20|458.82|456.82|459.89|457.89|459.92|457.92|458.82|456.82|31
1610037330000|2021-01-07 16:35:30|459.86|457.86|460.1|458.1|460.13|458.13|459.78|457.78|19
1610037340000|2021-01-07 16:35:40|460.15|458.15|460.29|458.29|460.46|458.46|460.08|458.08|26
1610037350000|2021-01-07 16:35:50|460.26|458.26|460.44|458.44|460.51|458.51|460.26|458.26|27
1610037360000|2021-01-07 16:36:00|460.45|458.45|460.29|458.29|460.51|458.51|460.18|458.18|29
1610037370000|2021-01-07 16:36:10|460.22|458.22|460.64|458.64|460.71|458.71|460.22|458.22|32
1610037380000|2021-01-07 16:36:20|460.67|458.67|460.34|458.34|460.67|458.67|460.31|458.31|27
1610037390000|2021-01-07 16:36:30|460.32|458.32|460.22|458.22|460.46|458.46|459.95|457.95|30
1610037400000|2021-01-07 16:36:40|460.24|458.24|460.56|458.56|460.61|458.61|460.14|458.14|30
1610037410000|2021-01-07 16:36:50|460.6|458.6|460.89|458.89|460.89|458.89|460.6|458.6|23
1610037420000|2021-01-07 16:37:00|460.85|458.85|461.55|459.55|461.6|459.6|460.79|458.79|27
1610037430000|2021-01-07 16:37:10|461.47|459.47|461.17|459.17|461.5|459.5|461.17|459.17|23
1610037440000|2021-01-07 16:37:20|461.19|459.19|461.7|459.7|461.71|459.71|461.17|459.17|27
1610037450000|2021-01-07 16:37:30|461.67|459.67|462.03|460.03|462.03|460.03|461.47|459.47|22
1610037460000|2021-01-07 16:37:40|462.11|460.11|462.98|460.98|463.01|461.01|462.02|460.02|33
1610037470000|2021-01-07 16:37:50|462.92|460.92|462.83|460.83|462.99|460.99|462.56|460.56|32
1610037480000|2021-01-07 16:38:00|462.85|460.85|462.8|460.8|463.05|461.05|462.5|460.5|34
1610037490000|2021-01-07 16:38:10|462.73|460.73|463|461|463.11|461.11|462.73|460.73|30
1610037500000|2021-01-07 16:38:20|463.02|461.02|463.1|461.1|463.16|461.16|463.02|461.02|23
1610037510000|2021-01-07 16:38:30|463.12|461.12|463.36|461.36|463.46|461.46|463.09|461.09|26
1610037520000|2021-01-07 16:38:40|463.37|461.37|463.47|461.47|463.48|461.48|463.26|461.26|22
1610037530000|2021-01-07 16:38:50|463.43|461.43|462.61|460.61|463.5|461.5|462.59|460.59|33
1610037540000|2021-01-07 16:39:00|462.64|460.64|462.17|460.17|462.67|460.67|462.17|460.17|32
1610037550000|2021-01-07 16:39:10|462.18|460.18|462.97|460.97|463.01|461.01|462.18|460.18|29
1610037560000|2021-01-07 16:39:20|462.98|460.98|463.87|461.87|463.87|461.87|462.98|460.98|29
1610037570000|2021-01-07 16:39:30|463.83|461.83|464.01|462.01|464.01|462.01|463.71|461.71|22
1610037580000|2021-01-07 16:39:40|463.98|461.98|464.12|462.12|464.33|462.33|463.97|461.97|29
1610037590000|2021-01-07 16:39:50|464.22|462.22|464.2|462.2|464.22|462.22|464.02|462.02|31
1610037600000|2021-01-07 16:40:00|464.19|462.19|462.8|460.8|464.2|462.2|462.8|460.8|35
1610037610000|2021-01-07 16:40:10|462.88|460.88|463.79|461.79|463.89|461.89|462.88|460.88|37
1610037620000|2021-01-07 16:40:20|463.78|461.78|464.25|462.25|464.25|462.25|463.78|461.78|23
1610037630000|2021-01-07 16:40:30|464.26|462.26|464.29|462.29|464.44|462.44|464.24|462.24|24
1610037640000|2021-01-07 16:40:40|464.38|462.38|464.59|462.59|464.59|462.59|464.34|462.34|20
1610037650000|2021-01-07 16:40:50|464.57|462.57|464.05|462.05|464.6|462.6|464.02|462.02|25
1610037660000|2021-01-07 16:41:00|464.11|462.11|464.72|462.72|464.72|462.72|463.98|461.98|29
1610037670000|2021-01-07 16:41:10|464.7|462.7|464.91|462.91|464.94|462.94|464.22|462.22|25
1610037680000|2021-01-07 16:41:20|464.9|462.9|464.45|462.45|464.97|462.97|464.45|462.45|23
1610037690000|2021-01-07 16:41:30|464.24|462.24|464.18|462.18|464.59|462.59|464.18|462.18|33
1610037700000|2021-01-07 16:41:40|464.22|462.22|463.9|461.9|464.22|462.22|463.88|461.88|32
1610037710000|2021-01-07 16:41:50|463.91|461.91|463.95|461.95|464.25|462.25|463.9|461.9|30
1610037720000|2021-01-07 16:42:00|463.97|461.97|464.2|462.2|464.2|462.2|463.89|461.89|28
1610037730000|2021-01-07 16:42:10|464.27|462.27|464.15|462.15|464.38|462.38|464.15|462.15|29
1610037740000|2021-01-07 16:42:20|464.08|462.08|464.01|462.01|464.3|462.3|463.95|461.95|34
1610037750000|2021-01-07 16:42:30|464.08|462.08|464.39|462.39|464.5|462.5|464.08|462.08|31
1610037760000|2021-01-07 16:42:40|464.41|462.41|464.56|462.56|464.56|462.56|464.21|462.21|34
1610037770000|2021-01-07 16:42:50|464.58|462.58|464.49|462.49|464.59|462.59|464.42|462.42|28
1610037780000|2021-01-07 16:43:00|464.47|462.47|464.57|462.57|464.65|462.65|464.43|462.43|24
1610037790000|2021-01-07 16:43:10|464.56|462.56|464.71|462.71|464.72|462.72|464.52|462.52|23
1610037800000|2021-01-07 16:43:20|464.76|462.76|464.94|462.94|464.95|462.95|464.76|462.76|24
1610037810000|2021-01-07 16:43:30|464.93|462.93|465.03|463.03|465.04|463.04|464.4|462.4|31
1610037820000|2021-01-07 16:43:40|465.04|463.04|465.18|463.18|465.26|463.26|465|463|21
1610037830000|2021-01-07 16:43:50|465.2|463.2|465.32|463.32|465.41|463.41|464.95|462.95|29
1610037840000|2021-01-07 16:44:00|465.4|463.4|465.88|463.88|465.88|463.88|465.3|463.3|24
1610037850000|2021-01-07 16:44:10|465.89|463.89|466.01|464.01|466.08|464.08|465.86|463.86|27
1610037860000|2021-01-07 16:44:20|465.99|463.99|465.81|463.81|466.31|464.31|465.81|463.81|29
1610037870000|2021-01-07 16:44:30|465.78|463.78|465.74|463.74|465.78|463.78|465.37|463.37|32
1610037880000|2021-01-07 16:44:40|465.64|463.64|465.84|463.84|465.84|463.84|465.59|463.59|34
1610037890000|2021-01-07 16:44:50|465.85|463.85|465.58|463.58|465.92|463.92|465.47|463.47|31
1610037900000|2021-01-07 16:45:00|465.59|463.59|466.09|464.09|466.12|464.12|465.55|463.55|31
1610037910000|2021-01-07 16:45:10|466.1|464.1|466.08|464.08|466.3|464.3|466.03|464.03|29
1610037920000|2021-01-07 16:45:20|466.1|464.1|466.09|464.09|466.1|464.1|465.77|463.77|31
1610037930000|2021-01-07 16:45:30|466.1|464.1|466.18|464.18|466.2|464.2|465.91|463.91|35
1610037940000|2021-01-07 16:45:40|466.16|464.16|466.64|464.64|466.64|464.64|465.89|463.89|27
1610037950000|2021-01-07 16:45:50|466.69|464.69|467.53|465.53|467.69|465.69|466.67|464.67|28
1610037960000|2021-01-07 16:46:00|467.55|465.55|467.77|465.77|467.82|465.82|467.49|465.49|21
1610037970000|2021-01-07 16:46:10|467.79|465.79|467.5|465.5|467.79|465.79|467.47|465.47|19
1610037980000|2021-01-07 16:46:20|467.38|465.38|467.79|465.79|468|466|467.38|465.38|25
1610037990000|2021-01-07 16:46:30|467.78|465.78|468.34|466.34|468.35|466.35|467.69|465.69|31
1610038000000|2021-01-07 16:46:40|468.37|466.37|468.57|466.57|468.58|466.58|468.37|466.37|27
1610038010000|2021-01-07 16:46:50|468.55|466.55|468.66|466.66|468.68|466.68|468.46|466.46|24
1610038020000|2021-01-07 16:47:00|468.79|466.79|469.11|467.11|469.2|467.2|468.79|466.79|28
1610038030000|2021-01-07 16:47:10|469.16|467.16|469.09|467.09|469.23|467.23|469.09|467.09|29
1610038040000|2021-01-07 16:47:20|469.12|467.12|468.18|466.18|469.12|467.12|468.17|466.17|33
1610038050000|2021-01-07 16:47:30|468.17|466.17|467.87|465.87|468.18|466.18|467.68|465.68|35
1610038060000|2021-01-07 16:47:40|468.06|466.06|468.89|466.89|469.03|467.03|468.01|466.01|37
1610038070000|2021-01-07 16:47:50|468.91|466.91|469.09|467.09|469.17|467.17|468.85|466.85|28
1610038080000|2021-01-07 16:48:00|469.1|467.1|468.79|466.79|469.1|467.1|468.63|466.63|31
1610038090000|2021-01-07 16:48:10|468.84|466.84|468.81|466.81|468.98|466.98|468.73|466.73|30
1610038100000|2021-01-07 16:48:20|468.86|466.86|468.38|466.38|468.91|466.91|468.38|466.38|26
1610038110000|2021-01-07 16:48:30|468.37|466.37|468.91|466.91|468.96|466.96|468.37|466.37|23
1610038120000|2021-01-07 16:48:40|468.9|466.9|468.27|466.27|468.9|466.9|468.14|466.14|30
1610038130000|2021-01-07 16:48:50|468.25|466.25|468.3|466.3|468.37|466.37|468.13|466.13|24
1610038140000|2021-01-07 16:49:00|468.31|466.31|468.31|466.31|468.48|466.48|468.3|466.3|23
1610038150000|2021-01-07 16:49:10|468.3|466.3|468.15|466.15|468.44|466.44|467.82|465.82|35
1610038160000|2021-01-07 16:49:20|468.11|466.11|467.87|465.87|468.39|466.39|467.87|465.87|36
1610038170000|2021-01-07 16:49:30|467.86|465.86|467.57|465.57|467.97|465.97|467.56|465.56|29
1610038180000|2021-01-07 16:49:40|467.54|465.54|467.5|465.5|467.64|465.64|467.42|465.42|32
1610038190000|2021-01-07 16:49:50|467.4|465.4|466.56|464.56|467.44|465.44|466.56|464.56|33
1610038200000|2021-01-07 16:50:00|466.54|464.54|466.69|464.69|466.69|464.69|466.25|464.25|36
1610038210000|2021-01-07 16:50:10|466.58|464.58|466.54|464.54|466.85|464.85|466.46|464.46|33
1610038220000|2021-01-07 16:50:20|466.52|464.52|466.59|464.59|466.88|464.88|466.52|464.52|33
1610038230000|2021-01-07 16:50:30|466.58|464.58|465.91|463.91|466.58|464.58|465.79|463.79|32
1610038240000|2021-01-07 16:50:40|465.83|463.83|465.73|463.73|466.02|464.02|465.55|463.55|33
1610038250000|2021-01-07 16:50:50|465.69|463.69|466.27|464.27|466.34|464.34|465.42|463.42|32
1610038260000|2021-01-07 16:51:00|466.39|464.39|466.15|464.15|466.39|464.39|465.78|463.78|37
1610038270000|2021-01-07 16:51:10|466.17|464.17|466.13|464.13|466.34|464.34|466.1|464.1|34
1610038280000|2021-01-07 16:51:20|466.2|464.2|466.47|464.47|466.49|464.49|466.09|464.09|30
1610038290000|2021-01-07 16:51:30|466.5|464.5|466.34|464.34|466.72|464.72|466.34|464.34|30
1610038300000|2021-01-07 16:51:40|466.39|464.39|466.09|464.09|466.41|464.41|466.03|464.03|31
1610038310000|2021-01-07 16:51:50|466.1|464.1|465.84|463.84|466.12|464.12|465.84|463.84|24
1610038320000|2021-01-07 16:52:00|465.82|463.82|465.43|463.43|465.98|463.98|465.43|463.43|35
1610038330000|2021-01-07 16:52:10|465.38|463.38|465.57|463.57|465.68|463.68|465.32|463.32|31
1610038340000|2021-01-07 16:52:20|465.45|463.45|465.32|463.32|465.56|463.56|465.13|463.13|28
1610038350000|2021-01-07 16:52:30|465.22|463.22|464.27|462.27|465.31|463.31|464.16|462.16|31
1610038360000|2021-01-07 16:52:40|464.21|462.21|464.24|462.24|464.52|462.52|464.12|462.12|33
1610038370000|2021-01-07 16:52:50|464.25|462.25|463.55|461.55|464.32|462.32|463.55|461.55|27
1610038380000|2021-01-07 16:53:00|463.71|461.71|463.32|461.32|463.77|461.77|463.16|461.16|30
1610038390000|2021-01-07 16:53:10|463.35|461.35|462.68|460.68|463.5|461.5|462.67|460.67|29
1610038400000|2021-01-07 16:53:20|462.67|460.67|462.62|460.62|463.21|461.21|462.59|460.59|35
1610038410000|2021-01-07 16:53:30|462.52|460.52|462.74|460.74|462.99|460.99|462.52|460.52|32
1610038420000|2021-01-07 16:53:40|462.73|460.73|463.26|461.26|463.29|461.29|462.59|460.59|36
1610038430000|2021-01-07 16:53:50|463.27|461.27|463.39|461.39|463.43|461.43|462.82|460.82|29
1610038440000|2021-01-07 16:54:00|463.61|461.61|463.59|461.59|463.64|461.64|463.44|461.44|25
1610038450000|2021-01-07 16:54:10|463.61|461.61|464.07|462.07|464.07|462.07|463.61|461.61|31
1610038460000|2021-01-07 16:54:20|464.09|462.09|463.53|461.53|464.13|462.13|463.53|461.53|28
1610038470000|2021-01-07 16:54:30|463.52|461.52|463.61|461.61|463.69|461.69|463.48|461.48|34
1610038480000|2021-01-07 16:54:40|463.64|461.64|463.75|461.75|463.83|461.83|463.48|461.48|34
1610038490000|2021-01-07 16:54:50|463.81|461.81|464.17|462.17|464.21|462.21|463.81|461.81|30
1610038500000|2021-01-07 16:55:00|464.16|462.16|464.39|462.39|464.47|462.47|464.16|462.16|33
1610038510000|2021-01-07 16:55:10|464.43|462.43|464.89|462.89|464.89|462.89|464.35|462.35|30
1610038520000|2021-01-07 16:55:20|465.07|463.07|465.11|463.11|465.17|463.17|465.06|463.06|24
1610038530000|2021-01-07 16:55:30|465.17|463.17|465.16|463.16|465.17|463.17|464.98|462.98|30
1610038540000|2021-01-07 16:55:40|465.17|463.17|465.23|463.23|465.39|463.39|465.13|463.13|32
1610038550000|2021-01-07 16:55:50|465.39|463.39|466.12|464.12|466.14|464.14|465.39|463.39|34
1610038560000|2021-01-07 16:56:00|466.14|464.14|466.65|464.65|466.71|464.71|466.1|464.1|28
1610038570000|2021-01-07 16:56:10|466.6|464.6|466.72|464.72|466.84|464.84|466.38|464.38|31
1610038580000|2021-01-07 16:56:20|466.74|464.74|467.73|465.73|467.73|465.73|466.67|464.67|28
1610038590000|2021-01-07 16:56:30|467.75|465.75|467.71|465.71|468.08|466.08|467.59|465.59|21
1610038600000|2021-01-07 16:56:40|467.73|465.73|468.34|466.34|468.34|466.34|467.7|465.7|24
1610038610000|2021-01-07 16:56:50|468.35|466.35|468.58|466.58|468.99|466.99|468.28|466.28|35
1610038620000|2021-01-07 16:57:00|468.69|466.69|469.24|467.24|469.24|467.24|468.69|466.69|26
1610038630000|2021-01-07 16:57:10|469.25|467.25|470.22|468.22|470.24|468.24|469.23|467.23|35
1610038640000|2021-01-07 16:57:20|470.24|468.24|471.05|469.05|471.05|469.05|470.24|468.24|23
1610038650000|2021-01-07 16:57:30|471|469|471.25|469.25|471.44|469.44|470.91|468.91|28
1610038660000|2021-01-07 16:57:40|471.23|469.23|470.97|468.97|471.42|469.42|470.24|468.24|35
1610038670000|2021-01-07 16:57:50|470.96|468.96|472|470|472.3|470.3|470.94|468.94|32
1610038680000|2021-01-07 16:58:00|472.59|470.59|471.07|469.07|472.59|470.59|471.07|469.07|30
1610038690000|2021-01-07 16:58:10|471.03|469.03|470.36|468.36|471.03|469.03|469.88|467.88|38
1610038700000|2021-01-07 16:58:20|470.45|468.45|470.49|468.49|471.25|469.25|470.45|468.45|35
1610038710000|2021-01-07 16:58:30|470.44|468.44|470.48|468.48|470.49|468.49|469.7|467.7|36
1610038720000|2021-01-07 16:58:40|470.56|468.56|470.59|468.59|471.18|469.18|470.44|468.44|32
1610038730000|2021-01-07 16:58:50|470.63|468.63|471.28|469.28|471.31|469.31|470.63|468.63|33
1610038740000|2021-01-07 16:59:00|471.23|469.23|471.1|469.1|471.42|469.42|470.8|468.8|32
1610038750000|2021-01-07 16:59:10|471.18|469.18|471|469|471.18|469.18|470.35|468.35|36
1610038760000|2021-01-07 16:59:20|470.99|468.99|471.44|469.44|471.59|469.59|470.87|468.87|27
1610038770000|2021-01-07 16:59:30|471.38|469.38|471.6|469.6|471.6|469.6|471.38|469.38|28
1610038780000|2021-01-07 16:59:40|471.56|469.56|472.3|470.3|472.31|470.31|471.54|469.54|32
1610038790000|2021-01-07 16:59:50|472.29|470.29|472.86|470.86|472.87|470.87|472.29|470.29|25
1610038800000|2021-01-07 17:00:00|472.82|470.82|472.14|470.14|472.86|470.86|472.11|470.11|37
1610038810000|2021-01-07 17:00:10|472.11|470.11|472.51|470.51|472.51|470.51|471.43|469.43|31
1610038820000|2021-01-07 17:00:20|472.57|470.57|473|471|473.01|471.01|472.47|470.47|37
1610038830000|2021-01-07 17:00:30|472.99|470.99|472.88|470.88|473.31|471.31|472.88|470.88|33
1610038840000|2021-01-07 17:00:40|472.93|470.93|473.47|471.47|473.47|471.47|472.92|470.92|31
1610038850000|2021-01-07 17:00:50|473.45|471.45|473.38|471.38|473.56|471.56|473.37|471.37|32
1610038860000|2021-01-07 17:01:00|473.39|471.39|473.68|471.68|473.92|471.92|473.39|471.39|35
1610038870000|2021-01-07 17:01:10|473.77|471.77|473.98|471.98|474.02|472.02|473.77|471.77|16
1610038880000|2021-01-07 17:01:20|473.99|471.99|474.03|472.03|474.03|472.03|473.83|471.83|22
1610038890000|2021-01-07 17:01:30|474.08|472.08|474.78|472.78|474.78|472.78|474.08|472.08|26
1610038900000|2021-01-07 17:01:40|474.77|472.77|474.53|472.53|474.79|472.79|474.3|472.3|29
1610038910000|2021-01-07 17:01:50|474.5|472.5|474.17|472.17|474.5|472.5|473.75|471.75|39
1610038920000|2021-01-07 17:02:00|474.23|472.23|473.9|471.9|474.77|472.77|473.76|471.76|34
1610038930000|2021-01-07 17:02:10|473.92|471.92|474.57|472.57|474.62|472.62|473.86|471.86|34
1610038940000|2021-01-07 17:02:20|474.59|472.59|474.88|472.88|474.88|472.88|474.57|472.57|20
1610038950000|2021-01-07 17:02:30|474.89|472.89|474.91|472.91|475.24|473.24|474.84|472.84|32
1610038960000|2021-01-07 17:02:40|474.96|472.96|475.38|473.38|475.4|473.4|474.96|472.96|31
1610038970000|2021-01-07 17:02:50|475.4|473.4|474.9|472.9|475.44|473.44|474.9|472.9|30
1610038980000|2021-01-07 17:03:00|474.97|472.97|475.08|473.08|475.09|473.09|474.3|472.3|30
1610038990000|2021-01-07 17:03:10|475.09|473.09|474.68|472.68|475.38|473.38|474.51|472.51|37
1610039000000|2021-01-07 17:03:20|474.75|472.75|475.17|473.17|475.54|473.54|474.75|472.75|30
1610039010000|2021-01-07 17:03:30|475.1|473.1|474.89|472.89|475.32|473.32|474.69|472.69|38
1610039020000|2021-01-07 17:03:40|474.94|472.94|475.36|473.36|475.37|473.37|474.94|472.94|38
1610039030000|2021-01-07 17:03:50|475.38|473.38|475.09|473.09|475.4|473.4|474.99|472.99|28
1610039040000|2021-01-07 17:04:00|475.1|473.1|475.06|473.06|475.17|473.17|475.02|473.02|30
1610039050000|2021-01-07 17:04:10|475.03|473.03|474.66|472.66|475.1|473.1|474.66|472.66|29
1610039060000|2021-01-07 17:04:20|474.65|472.65|474.5|472.5|474.65|472.65|474.02|472.02|38
1610039070000|2021-01-07 17:04:30|474.55|472.55|475.16|473.16|475.18|473.18|474.48|472.48|29
1610039080000|2021-01-07 17:04:40|475.13|473.13|474.69|472.69|475.21|473.21|474.67|472.67|30
1610039090000|2021-01-07 17:04:50|474.39|472.39|476.04|474.04|476.04|474.04|474.39|472.39|33
1610039100000|2021-01-07 17:05:00|476.05|474.05|477.04|475.04|477.04|475.04|476.05|474.05|30
1610039110000|2021-01-07 17:05:10|477.09|475.09|477.36|475.36|477.6|475.6|477.09|475.09|28
1610039120000|2021-01-07 17:05:20|477.39|475.39|477.9|475.9|477.9|475.9|477.39|475.39|28
1610039130000|2021-01-07 17:05:30|477.89|475.89|478.43|476.43|478.44|476.44|477.88|475.88|33
1610039140000|2021-01-07 17:05:40|478.35|476.35|478.73|476.73|478.81|476.81|478.2|476.2|33
1610039150000|2021-01-07 17:05:50|478.7|476.7|478.9|476.9|478.9|476.9|478.4|476.4|32
1610039160000|2021-01-07 17:06:00|478.83|476.83|479.45|477.45|479.68|477.68|478.83|476.83|36
1610039170000|2021-01-07 17:06:10|479.43|477.43|478.42|476.42|479.43|477.43|478.28|476.28|33
1610039180000|2021-01-07 17:06:20|478.44|476.44|479.53|477.53|479.56|477.56|478.35|476.35|30
1610039190000|2021-01-07 17:06:30|479.57|477.57|478.96|476.96|479.59|477.59|478.64|476.64|32
1610039200000|2021-01-07 17:06:40|479.19|477.19|479.7|477.7|479.7|477.7|479.16|477.16|28
1610039210000|2021-01-07 17:06:50|479.71|477.71|479.74|477.74|479.99|477.99|479.64|477.64|29
1610039220000|2021-01-07 17:07:00|479.75|477.75|480.73|478.73|480.77|478.77|479.54|477.54|24
1610039230000|2021-01-07 17:07:10|480.75|478.75|481.05|479.05|481.05|479.05|480.75|478.75|14
1610039240000|2021-01-07 17:07:20|481.02|479.02|481.01|479.01|481.04|479.04|480.66|478.66|24
1610039250000|2021-01-07 17:07:30|481.03|479.03|480.56|478.56|481.04|479.04|480.2|478.2|32
1610039260000|2021-01-07 17:07:40|480.54|478.54|480.03|478.03|480.54|478.54|479.92|477.92|31
1610039270000|2021-01-07 17:07:50|480.05|478.05|480.34|478.34|480.46|478.46|479.96|477.96|32
1610039280000|2021-01-07 17:08:00|480.29|478.29|479.85|477.85|480.3|478.3|479.85|477.85|24
1610039290000|2021-01-07 17:08:10|479.91|477.91|480.28|478.28|480.28|478.28|479.77|477.77|33
1610039300000|2021-01-07 17:08:20|480.37|478.37|480.83|478.83|480.83|478.83|480.37|478.37|34
1610039310000|2021-01-07 17:08:30|480.89|478.89|481.98|479.98|482.02|480.02|480.87|478.87|25
1610039320000|2021-01-07 17:08:40|481.95|479.95|482.13|480.13|482.13|480.13|481.62|479.62|27
1610039330000|2021-01-07 17:08:50|482.14|480.14|481.47|479.47|482.24|480.24|481.31|479.31|33
1610039340000|2021-01-07 17:09:00|481.49|479.49|481.72|479.72|481.78|479.78|481.48|479.48|31
1610039350000|2021-01-07 17:09:10|481.73|479.73|482.23|480.23|482.33|480.33|481.71|479.71|27
1610039360000|2021-01-07 17:09:20|482.59|480.59|482.76|480.76|483.01|481.01|482.59|480.59|31
1610039370000|2021-01-07 17:09:30|482.71|480.71|483.22|481.22|483.22|481.22|482.4|480.4|30
1610039380000|2021-01-07 17:09:40|483.18|481.18|483.34|481.34|483.4|481.4|483.15|481.15|28
1610039390000|2021-01-07 17:09:50|483.29|481.29|483.93|481.93|483.93|481.93|483.29|481.29|19
1610039400000|2021-01-07 17:10:00|483.95|481.95|484.58|482.58|484.58|482.58|483.93|481.93|21
1610039410000|2021-01-07 17:10:10|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|25
1610039420000|2021-01-07 17:10:20|484.84|482.84|482.94|480.94|484.87|482.87|482.87|480.87|32
1610039430000|2021-01-07 17:10:30|482.86|480.86|482.55|480.55|482.86|480.86|482.12|480.12|34
1610039440000|2021-01-07 17:10:40|482.56|480.56|481.69|479.69|482.71|480.71|481.69|479.69|35
1610039450000|2021-01-07 17:10:50|481.36|479.36|482.94|480.94|482.94|480.94|481.33|479.33|35
1610039460000|2021-01-07 17:11:00|482.96|480.96|482.08|480.08|483.26|481.26|482.08|480.08|33
1610039470000|2021-01-07 17:11:10|482.01|480.01|482.43|480.43|482.43|480.43|481.99|479.99|35
1610039480000|2021-01-07 17:11:20|482.41|480.41|481.88|479.88|482.41|480.41|481.86|479.86|34
1610039490000|2021-01-07 17:11:30|481.85|479.85|481.47|479.47|481.97|479.97|481.47|479.47|24
1610039500000|2021-01-07 17:11:40|481.46|479.46|481.62|479.62|481.89|479.89|481.4|479.4|34
1610039510000|2021-01-07 17:11:50|481.64|479.64|481.65|479.65|481.78|479.78|481.42|479.42|29
1610039520000|2021-01-07 17:12:00|481.77|479.77|481.85|479.85|482.32|480.32|481.61|479.61|33
1610039530000|2021-01-07 17:12:10|481.81|479.81|481.31|479.31|481.89|479.89|481.31|479.31|31
1610039540000|2021-01-07 17:12:20|481.29|479.29|480.42|478.42|481.29|479.29|480.42|478.42|30
1610039550000|2021-01-07 17:12:30|480.41|478.41|479.48|477.48|480.41|478.41|479.48|477.48|33
1610039560000|2021-01-07 17:12:40|479.4|477.4|480.39|478.39|480.5|478.5|479.39|477.39|33
1610039570000|2021-01-07 17:12:50|480.3|478.3|479.93|477.93|480.41|478.41|479.88|477.88|33
1610039580000|2021-01-07 17:13:00|479.92|477.92|479.06|477.06|479.92|477.92|479.02|477.02|34
1610039590000|2021-01-07 17:13:10|478.81|476.81|479.83|477.83|479.89|477.89|478.77|476.77|33
1610039600000|2021-01-07 17:13:20|479.85|477.85|479.33|477.33|479.88|477.88|479.33|477.33|35
1610039610000|2021-01-07 17:13:30|479.1|477.1|479.36|477.36|479.36|477.36|478.85|476.85|29
1610039620000|2021-01-07 17:13:40|479.34|477.34|479.35|477.35|479.62|477.62|479.31|477.31|31
1610039630000|2021-01-07 17:13:50|479.28|477.28|479.22|477.22|479.33|477.33|479.07|477.07|32
1610039640000|2021-01-07 17:14:00|479.21|477.21|480.02|478.02|480.05|478.05|479.18|477.18|34
1610039650000|2021-01-07 17:14:10|480.01|478.01|480.5|478.5|480.5|478.5|480.01|478.01|32
1610039660000|2021-01-07 17:14:20|480.54|478.54|481.01|479.01|481.02|479.02|480.49|478.49|22
1610039670000|2021-01-07 17:14:30|481.02|479.02|481.51|479.51|481.55|479.55|480.96|478.96|31
1610039680000|2021-01-07 17:14:40|481.54|479.54|481.51|479.51|481.55|479.55|481.11|479.11|32
1610039690000|2021-01-07 17:14:50|481.5|479.5|481.67|479.67|481.69|479.69|481.41|479.41|24
1610039700000|2021-01-07 17:15:00|481.64|479.64|480.73|478.73|481.64|479.64|480.72|478.72|28
1610039710000|2021-01-07 17:15:10|480.66|478.66|479.7|477.7|480.66|478.66|479.7|477.7|33
1610039720000|2021-01-07 17:15:20|479.67|477.67|478.76|476.76|479.67|477.67|478.73|476.73|34
1610039730000|2021-01-07 17:15:30|478.79|476.79|478.44|476.44|478.81|476.81|478.39|476.39|33
1610039740000|2021-01-07 17:15:40|478.51|476.51|478.85|476.85|479.02|477.02|478.44|476.44|30
1610039750000|2021-01-07 17:15:50|478.81|476.81|479.39|477.39|479.4|477.4|478.81|476.81|29
1610039760000|2021-01-07 17:16:00|479.38|477.38|479.93|477.93|479.97|477.97|479.38|477.38|25
1610039770000|2021-01-07 17:16:10|479.94|477.94|479.2|477.2|479.94|477.94|479.2|477.2|33
1610039780000|2021-01-07 17:16:20|479.21|477.21|479.67|477.67|479.72|477.72|479.2|477.2|18
1610039790000|2021-01-07 17:16:30|479.69|477.69|480.04|478.04|480.07|478.07|479.67|477.67|28
1610039800000|2021-01-07 17:16:40|480.07|478.07|480.34|478.34|480.34|478.34|479.96|477.96|23
1610039810000|2021-01-07 17:16:50|480.36|478.36|480.27|478.27|480.42|478.42|480.18|478.18|22
1610039820000|2021-01-07 17:17:00|480.28|478.28|481.4|479.4|481.42|479.42|480.28|478.28|31
1610039830000|2021-01-07 17:17:10|481.42|479.42|482.21|480.21|482.42|480.42|481.41|479.41|32
1610039840000|2021-01-07 17:17:20|482.23|480.23|483.44|481.44|483.44|481.44|482.23|480.23|29
1610039850000|2021-01-07 17:17:30|483.47|481.47|483.41|481.41|483.79|481.79|483.41|481.41|30
1610039860000|2021-01-07 17:17:40|483.45|481.45|483.45|481.45|483.45|481.45|482.97|480.97|27
1610039870000|2021-01-07 17:17:50|483.5|481.5|483.89|481.89|483.95|481.95|483.47|481.47|28
1610039880000|2021-01-07 17:18:00|483.96|481.96|483.75|481.75|484.27|482.27|483.64|481.64|31
1610039890000|2021-01-07 17:18:10|483.72|481.72|483.02|481.02|483.77|481.77|482.75|480.75|35
1610039900000|2021-01-07 17:18:20|483.15|481.15|483.11|481.11|483.44|481.44|482.94|480.94|31
1610039910000|2021-01-07 17:18:30|483.1|481.1|482.95|480.95|483.13|481.13|482.95|480.95|28
1610039920000|2021-01-07 17:18:40|482.98|480.98|482.27|480.27|482.98|480.98|481.82|479.82|32
1610039930000|2021-01-07 17:18:50|482.3|480.3|482.06|480.06|482.3|480.3|481.82|479.82|30
1610039940000|2021-01-07 17:19:00|482.05|480.05|482.08|480.08|482.29|480.29|481.99|479.99|26
1610039950000|2021-01-07 17:19:10|481.97|479.97|480.32|478.32|482.09|480.09|480.28|478.28|34
1610039960000|2021-01-07 17:19:20|480.48|478.48|480.22|478.22|480.58|478.58|479.94|477.94|31
1610039970000|2021-01-07 17:19:30|480.23|478.23|479.96|477.96|480.25|478.25|479.95|477.95|24
1610039980000|2021-01-07 17:19:40|479.95|477.95|480.01|478.01|480.02|478.02|479.91|477.91|30
1610039990000|2021-01-07 17:19:50|480.04|478.04|480.58|478.58|480.69|478.69|480.04|478.04|37
1610040000000|2021-01-07 17:20:00|480.6|478.6|480.19|478.19|480.69|478.69|480.19|478.19|31
1610040010000|2021-01-07 17:20:10|480.18|478.18|480.35|478.35|480.36|478.36|480.14|478.14|29
1610040020000|2021-01-07 17:20:20|480.36|478.36|480.54|478.54|480.55|478.55|480.36|478.36|28
1610040030000|2021-01-07 17:20:30|480.51|478.51|480.05|478.05|480.55|478.55|480.04|478.04|28
1610040040000|2021-01-07 17:20:40|480.21|478.21|480.21|478.21|480.36|478.36|480.1|478.1|25
1610040050000|2021-01-07 17:20:50|480.18|478.18|479.91|477.91|480.22|478.22|479.9|477.9|28
1610040060000|2021-01-07 17:21:00|479.9|477.9|478.62|476.62|479.92|477.92|478.54|476.54|31
1610040070000|2021-01-07 17:21:10|478.66|476.66|478.63|476.63|478.75|476.75|478.57|476.57|26
1610040080000|2021-01-07 17:21:20|478.64|476.64|479.35|477.35|479.39|477.39|478.64|476.64|31
1610040090000|2021-01-07 17:21:30|479.45|477.45|478.8|476.8|479.47|477.47|478.8|476.8|30
1610040100000|2021-01-07 17:21:40|478.79|476.79|478.41|476.41|478.79|476.79|478.4|476.4|18
1610040110000|2021-01-07 17:21:50|478.52|476.52|478.73|476.73|478.85|476.85|478.43|476.43|30
1610040120000|2021-01-07 17:22:00|478.69|476.69|478.41|476.41|478.74|476.74|478.37|476.37|30
1610040130000|2021-01-07 17:22:10|478.46|476.46|478.54|476.54|478.54|476.54|478.36|476.36|23
1610040140000|2021-01-07 17:22:20|478.6|476.6|478.78|476.78|478.99|476.99|478.58|476.58|31
1610040150000|2021-01-07 17:22:30|478.8|476.8|478.26|476.26|478.8|476.8|478.26|476.26|25
1610040160000|2021-01-07 17:22:40|478.23|476.23|478.95|476.95|479.01|477.01|478.1|476.1|29
1610040170000|2021-01-07 17:22:50|479.01|477.01|479.02|477.02|479.03|477.03|478.95|476.95|22
1610040180000|2021-01-07 17:23:00|479.01|477.01|478.88|476.88|479.07|477.07|478.73|476.73|30
1610040190000|2021-01-07 17:23:10|478.87|476.87|479.02|477.02|479.02|477.02|478.67|476.67|27
1610040200000|2021-01-07 17:23:20|478.99|476.99|479.19|477.19|479.22|477.22|478.99|476.99|32
1610040210000|2021-01-07 17:23:30|479.21|477.21|479.26|477.26|479.35|477.35|479.16|477.16|31
1610040220000|2021-01-07 17:23:40|479.27|477.27|479.29|477.29|479.33|477.33|479.21|477.21|25
1610040230000|2021-01-07 17:23:50|479.28|477.28|479.26|477.26|479.63|477.63|479.26|477.26|35
1610040240000|2021-01-07 17:24:00|479.25|477.25|479.02|477.02|479.31|477.31|478.94|476.94|32
1610040250000|2021-01-07 17:24:10|479|477|479.37|477.37|479.39|477.39|478.99|476.99|30
1610040260000|2021-01-07 17:24:20|479.38|477.38|479.47|477.47|479.49|477.49|479.33|477.33|25
1610040270000|2021-01-07 17:24:30|479.52|477.52|479.57|477.57|479.57|477.57|479.22|477.22|27
1610040280000|2021-01-07 17:24:40|479.54|477.54|479.92|477.92|479.92|477.92|479.54|477.54|26
1610040290000|2021-01-07 17:24:50|479.97|477.97|480.23|478.23|480.27|478.27|479.96|477.96|26
1610040300000|2021-01-07 17:25:00|480.24|478.24|480.57|478.57|480.59|478.59|480.19|478.19|24
1610040310000|2021-01-07 17:25:10|480.56|478.56|481.07|479.07|481.22|479.22|480.46|478.46|31
1610040320000|2021-01-07 17:25:20|481.11|479.11|480.57|478.57|481.24|479.24|480.12|478.12|30
1610040330000|2021-01-07 17:25:30|480.52|478.52|480.47|478.47|480.52|478.52|479.93|477.93|23
1610040340000|2021-01-07 17:25:40|480.55|478.55|480.89|478.89|480.96|478.96|480.55|478.55|28
1610040350000|2021-01-07 17:25:50|480.87|478.87|480.99|478.99|481.08|479.08|480.87|478.87|27
1610040360000|2021-01-07 17:26:00|480.98|478.98|480.77|478.77|481|479|480.76|478.76|25
1610040370000|2021-01-07 17:26:10|480.73|478.73|480.27|478.27|480.76|478.76|480.22|478.22|25
1610040380000|2021-01-07 17:26:20|480.26|478.26|479.47|477.47|480.26|478.26|479.47|477.47|35
1610040390000|2021-01-07 17:26:30|479.48|477.48|479.34|477.34|479.53|477.53|479.33|477.33|24
1610040400000|2021-01-07 17:26:40|479.37|477.37|479.18|477.18|479.37|477.37|479.15|477.15|17
1610040410000|2021-01-07 17:26:50|479.06|477.06|478.88|476.88|479.06|477.06|478.85|476.85|32
1610040420000|2021-01-07 17:27:00|478.91|476.91|478.51|476.51|478.99|476.99|478.44|476.44|31
1610040430000|2021-01-07 17:27:10|478.52|476.52|478.41|476.41|478.66|476.66|478.41|476.41|30
1610040440000|2021-01-07 17:27:20|478.42|476.42|477.96|475.96|478.44|476.44|477.92|475.92|29
1610040450000|2021-01-07 17:27:30|477.93|475.93|477.85|475.85|477.93|475.93|477.8|475.8|15
1610040460000|2021-01-07 17:27:40|477.84|475.84|478.1|476.1|478.12|476.12|477.82|475.82|29
1610040470000|2021-01-07 17:27:50|478.09|476.09|478.04|476.04|478.09|476.09|477.86|475.86|20
1610040480000|2021-01-07 17:28:00|478.03|476.03|478.47|476.47|478.62|476.62|478.03|476.03|35
1610040490000|2021-01-07 17:28:10|478.45|476.45|478.96|476.96|478.98|476.98|478.45|476.45|27
1610040500000|2021-01-07 17:28:20|478.95|476.95|478.57|476.57|479.01|477.01|478.57|476.57|32
1610040510000|2021-01-07 17:28:30|478.51|476.51|478.66|476.66|478.66|476.66|478.27|476.27|26
1610040520000|2021-01-07 17:28:40|478.63|476.63|478.96|476.96|478.97|476.97|478.62|476.62|33
1610040530000|2021-01-07 17:28:50|478.95|476.95|479.17|477.17|479.17|477.17|478.91|476.91|25
1610040540000|2021-01-07 17:29:00|479.16|477.16|478.41|476.41|479.16|477.16|478.38|476.38|29
1610040550000|2021-01-07 17:29:10|478.43|476.43|478.43|476.43|478.54|476.54|478.41|476.41|24
1610040560000|2021-01-07 17:29:20|478.42|476.42|477.98|475.98|478.47|476.47|477.98|475.98|24
1610040570000|2021-01-07 17:29:30|477.99|475.99|477.43|475.43|478|476|477.42|475.42|28
1610040580000|2021-01-07 17:29:40|477.42|475.42|477.6|475.6|477.63|475.63|477.39|475.39|20
1610040590000|2021-01-07 17:29:50|477.59|475.59|477.54|475.54|477.62|475.62|477.51|475.51|17
1610040600000|2021-01-07 17:30:00|477.55|475.55|477.8|475.8|477.85|475.85|477.54|475.54|24
1610040610000|2021-01-07 17:30:10|477.81|475.81|477.78|475.78|477.83|475.83|477.78|475.78|21
1610040620000|2021-01-07 17:30:20|477.77|475.77|477.83|475.83|477.85|475.85|477.73|475.73|23
1610040630000|2021-01-07 17:30:30|477.81|475.81|477.62|475.62|477.85|475.85|477.59|475.59|30
1610040640000|2021-01-07 17:30:40|477.63|475.63|477.66|475.66|477.71|475.71|477.62|475.62|21
1610040650000|2021-01-07 17:30:50|477.68|475.68|477.37|475.37|477.68|475.68|477.29|475.29|24
1610040660000|2021-01-07 17:31:00|477.35|475.35|477.23|475.23|477.37|475.37|477.23|475.23|19
1610040670000|2021-01-07 17:31:10|477.22|475.22|476.95|474.95|477.23|475.23|476.95|474.95|15
1610040680000|2021-01-07 17:31:20|476.84|474.84|476.19|474.19|476.84|474.84|475.86|473.86|36
1610040690000|2021-01-07 17:31:30|476.18|474.18|475.92|473.92|476.28|474.28|475.92|473.92|34
1610040700000|2021-01-07 17:31:40|475.96|473.96|476.25|474.25|476.42|474.42|475.96|473.96|23
1610040710000|2021-01-07 17:31:50|476.23|474.23|476.44|474.44|476.7|474.7|476.06|474.06|33
1610040720000|2021-01-07 17:32:00|476.6|474.6|476.2|474.2|476.6|474.6|476.19|474.19|32
1610040730000|2021-01-07 17:32:10|476.24|474.24|476.42|474.42|476.47|474.47|476.2|474.2|27
1610040740000|2021-01-07 17:32:20|476.38|474.38|476.11|474.11|476.43|474.43|476.11|474.11|35
1610040750000|2021-01-07 17:32:30|476.13|474.13|476.44|474.44|476.53|474.53|476.08|474.08|18
1610040760000|2021-01-07 17:32:40|476.47|474.47|475.98|473.98|476.47|474.47|475.92|473.92|24
1610040770000|2021-01-07 17:32:50|475.99|473.99|476.01|474.01|476.09|474.09|475.97|473.97|19
1610040780000|2021-01-07 17:33:00|476.03|474.03|477.16|475.16|477.19|475.19|476.01|474.01|28
1610040790000|2021-01-07 17:33:10|477.11|475.11|476.98|474.98|477.11|475.11|476.92|474.92|28
1610040800000|2021-01-07 17:33:20|476.97|474.97|476.47|474.47|476.98|474.98|476.44|474.44|35
1610040810000|2021-01-07 17:33:30|476.5|474.5|476.76|474.76|476.77|474.77|476.37|474.37|38
1610040820000|2021-01-07 17:33:40|476.75|474.75|476.89|474.89|476.9|474.9|476.45|474.45|32
1610040830000|2021-01-07 17:33:50|476.9|474.9|477.02|475.02|477.19|475.19|476.9|474.9|33
1610040840000|2021-01-07 17:34:00|477.01|475.01|476.96|474.96|477.02|475.02|476.75|474.75|28
1610040850000|2021-01-07 17:34:10|476.97|474.97|477.43|475.43|477.47|475.47|476.93|474.93|19
1610040860000|2021-01-07 17:34:20|477.38|475.38|476.86|474.86|477.38|475.38|476.78|474.78|26
1610040870000|2021-01-07 17:34:30|476.8|474.8|476.71|474.71|476.9|474.9|476.63|474.63|26
1610040880000|2021-01-07 17:34:40|476.73|474.73|477.37|475.37|477.37|475.37|476.73|474.73|28
1610040890000|2021-01-07 17:34:50|477.38|475.38|476.93|474.93|477.38|475.38|476.75|474.75|24
1610040900000|2021-01-07 17:35:00|476.9|474.9|476.81|474.81|477.04|475.04|476.81|474.81|25
1610040910000|2021-01-07 17:35:10|476.77|474.77|477.01|475.01|477.04|475.04|476.6|474.6|26
1610040920000|2021-01-07 17:35:20|477|475|477.08|475.08|477.2|475.2|476.96|474.96|18
1610040930000|2021-01-07 17:35:30|477.1|475.1|477.36|475.36|477.39|475.39|477.08|475.08|25
1610040940000|2021-01-07 17:35:40|477.34|475.34|477.23|475.23|477.39|475.39|476.95|474.95|24
1610040950000|2021-01-07 17:35:50|477.24|475.24|477.13|475.13|477.26|475.26|477.02|475.02|29
1610040960000|2021-01-07 17:36:00|477.12|475.12|476.84|474.84|477.13|475.13|476.82|474.82|22
1610040970000|2021-01-07 17:36:10|476.85|474.85|476.94|474.94|476.94|474.94|476.82|474.82|15
1610040980000|2021-01-07 17:36:20|476.92|474.92|477.01|475.01|477.06|475.06|476.9|474.9|18
1610040990000|2021-01-07 17:36:30|477.16|475.16|477.44|475.44|477.44|475.44|476.99|474.99|25
1610041000000|2021-01-07 17:36:40|477.17|475.17|478.23|476.23|478.27|476.27|477.17|475.17|20
1610041010000|2021-01-07 17:36:50|478.27|476.27|478.37|476.37|478.38|476.38|478.07|476.07|24
1610041020000|2021-01-07 17:37:00|478.36|476.36|478.3|476.3|478.43|476.43|478.29|476.29|21
1610041030000|2021-01-07 17:37:10|478.31|476.31|478.15|476.15|478.32|476.32|478.15|476.15|25
1610041040000|2021-01-07 17:37:20|478.14|476.14|478.02|476.02|478.14|476.14|477.71|475.71|28
1610041050000|2021-01-07 17:37:30|477.98|475.98|478.44|476.44|478.45|476.45|477.98|475.98|23
1610041060000|2021-01-07 17:37:40|478.45|476.45|478.14|476.14|478.53|476.53|478.14|476.14|23
1610041070000|2021-01-07 17:37:50|478.12|476.12|477.76|475.76|478.12|476.12|477.76|475.76|24
1610041080000|2021-01-07 17:38:00|477.78|475.78|477.66|475.66|477.78|475.78|477.65|475.65|29
1610041090000|2021-01-07 17:38:10|477.64|475.64|477.08|475.08|477.64|475.64|477.02|475.02|31
1610041100000|2021-01-07 17:38:20|477.05|475.05|476.96|474.96|477.11|475.11|476.89|474.89|17
1610041110000|2021-01-07 17:38:30|476.95|474.95|475.97|473.97|476.98|474.98|475.9|473.9|32
1610041120000|2021-01-07 17:38:40|475.95|473.95|475.58|473.58|476.27|474.27|475.58|473.58|28
1610041130000|2021-01-07 17:38:50|475.59|473.59|475.87|473.87|475.97|473.97|475.59|473.59|29
1610041140000|2021-01-07 17:39:00|475.98|473.98|475.26|473.26|475.98|473.98|475.26|473.26|33
1610041150000|2021-01-07 17:39:10|475.3|473.3|475.2|473.2|475.3|473.3|474.89|472.89|36
1610041160000|2021-01-07 17:39:20|475.22|473.22|474.99|472.99|475.31|473.31|474.98|472.98|27
1610041170000|2021-01-07 17:39:30|475.05|473.05|474.85|472.85|475.05|473.05|474.78|472.78|27
1610041180000|2021-01-07 17:39:40|474.78|472.78|474.82|472.82|475.04|473.04|474.78|472.78|24
1610041190000|2021-01-07 17:39:50|474.78|472.78|474.58|472.58|474.87|472.87|474.52|472.52|23
1610041200000|2021-01-07 17:40:00|474.55|472.55|474.28|472.28|474.64|472.64|474.25|472.25|20
1610041210000|2021-01-07 17:40:10|474.3|472.3|474.7|472.7|474.7|472.7|474.11|472.11|33
1610041220000|2021-01-07 17:40:20|474.76|472.76|474.89|472.89|474.99|472.99|474.76|472.76|21
1610041230000|2021-01-07 17:40:30|474.93|472.93|475.08|473.08|475.08|473.08|474.87|472.87|27
1610041240000|2021-01-07 17:40:40|475.07|473.07|475.09|473.09|475.23|473.23|475.06|473.06|14
1610041250000|2021-01-07 17:40:50|475.07|473.07|475.15|473.15|475.18|473.18|474.89|472.89|25
1610041260000|2021-01-07 17:41:00|475.16|473.16|475.1|473.1|475.24|473.24|474.97|472.97|29
1610041270000|2021-01-07 17:41:10|474.97|472.97|474.28|472.28|474.99|472.99|474.28|472.28|31
1610041280000|2021-01-07 17:41:20|474.26|472.26|473.86|471.86|474.31|472.31|473.86|471.86|32
1610041290000|2021-01-07 17:41:30|473.74|471.74|473.75|471.75|473.89|471.89|473.6|471.6|27
1610041300000|2021-01-07 17:41:40|473.73|471.73|473.87|471.87|473.87|471.87|473.59|471.59|24
1610041310000|2021-01-07 17:41:50|473.96|471.96|474.15|472.15|474.19|472.19|473.95|471.95|32
1610041320000|2021-01-07 17:42:00|474.14|472.14|473.99|471.99|474.14|472.14|473.94|471.94|29
1610041330000|2021-01-07 17:42:10|474.02|472.02|474.59|472.59|474.59|472.59|473.99|471.99|29
1610041340000|2021-01-07 17:42:20|474.65|472.65|474.63|472.63|474.67|472.67|474.59|472.59|27
1610041350000|2021-01-07 17:42:30|474.59|472.59|474.83|472.83|474.88|472.88|474.52|472.52|25
1610041360000|2021-01-07 17:42:40|474.98|472.98|475.79|473.79|475.79|473.79|474.98|472.98|25
1610041370000|2021-01-07 17:42:50|475.78|473.78|476.3|474.3|476.31|474.31|475.78|473.78|26
1610041380000|2021-01-07 17:43:00|476.31|474.31|477.02|475.02|477.09|475.09|476.31|474.31|22
1610041390000|2021-01-07 17:43:10|477.09|475.09|477.6|475.6|477.6|475.6|477.09|475.09|27
1610041400000|2021-01-07 17:43:20|477.62|475.62|478.03|476.03|478.12|476.12|477.61|475.61|33
1610041410000|2021-01-07 17:43:30|478.06|476.06|478.15|476.15|478.15|476.15|477.94|475.94|29
1610041420000|2021-01-07 17:43:40|478.08|476.08|477.99|475.99|478.14|476.14|477.86|475.86|25
1610041430000|2021-01-07 17:43:50|478.01|476.01|477.91|475.91|478.02|476.02|477.91|475.91|20
1610041440000|2021-01-07 17:44:00|477.93|475.93|478.17|476.17|478.17|476.17|477.9|475.9|22
1610041450000|2021-01-07 17:44:10|478.19|476.19|478.16|476.16|478.36|476.36|478.14|476.14|27
1610041460000|2021-01-07 17:44:20|478.13|476.13|478.06|476.06|478.13|476.13|478.05|476.05|24
1610041470000|2021-01-07 17:44:30|478.09|476.09|477.98|475.98|478.12|476.12|477.98|475.98|16
1610041480000|2021-01-07 17:44:40|477.87|475.87|477.92|475.92|477.92|475.92|477.59|475.59|28
1610041490000|2021-01-07 17:44:50|477.88|475.88|477.99|475.99|478.17|476.17|477.84|475.84|28
1610041500000|2021-01-07 17:45:00|477.98|475.98|477.64|475.64|477.99|475.99|477.54|475.54|29
1610041510000|2021-01-07 17:45:10|477.63|475.63|478.03|476.03|478.03|476.03|477.54|475.54|30
1610041520000|2021-01-07 17:45:20|478.04|476.04|477.88|475.88|478.04|476.04|477.69|475.69|28
1610041530000|2021-01-07 17:45:30|477.9|475.9|478.16|476.16|478.35|476.35|477.9|475.9|27
1610041540000|2021-01-07 17:45:40|478.15|476.15|478.27|476.27|478.28|476.28|478.14|476.14|29
1610041550000|2021-01-07 17:45:50|478.25|476.25|478.65|476.65|478.65|476.65|478.25|476.25|21
1610041560000|2021-01-07 17:46:00|478.63|476.63|478.21|476.21|478.63|476.63|478.21|476.21|16
1610041570000|2021-01-07 17:46:10|478.22|476.22|478.13|476.13|478.22|476.22|478.01|476.01|19
1610041580000|2021-01-07 17:46:20|478.12|476.12|477.82|475.82|478.12|476.12|477.82|475.82|25
1610041590000|2021-01-07 17:46:30|477.84|475.84|476.97|474.97|477.88|475.88|476.97|474.97|30
1610041600000|2021-01-07 17:46:40|477.02|475.02|476.84|474.84|477.02|475.02|476.52|474.52|33
1610041610000|2021-01-07 17:46:50|476.77|474.77|476.4|474.4|476.87|474.87|476.14|474.14|35
1610041620000|2021-01-07 17:47:00|476.54|474.54|476.29|474.29|476.56|474.56|476.28|474.28|25
1610041630000|2021-01-07 17:47:10|476.28|474.28|476.04|474.04|476.28|474.28|476.04|474.04|26
1610041640000|2021-01-07 17:47:20|475.96|473.96|475.83|473.83|476|474|475.78|473.78|20
1610041650000|2021-01-07 17:47:30|475.84|473.84|475.55|473.55|475.84|473.84|475.38|473.38|29
1610041660000|2021-01-07 17:47:40|475.48|473.48|475.48|473.48|475.72|473.72|475.48|473.48|30
1610041670000|2021-01-07 17:47:50|475.47|473.47|475.25|473.25|475.47|473.47|475.14|473.14|31
1610041680000|2021-01-07 17:48:00|475.26|473.26|475.61|473.61|475.63|473.63|475.26|473.26|23
1610041690000|2021-01-07 17:48:10|475.63|473.63|475.64|473.64|475.71|473.71|475.59|473.59|21
1610041700000|2021-01-07 17:48:20|475.67|473.67|476.08|474.08|476.16|474.16|475.67|473.67|23
1610041710000|2021-01-07 17:48:30|476.1|474.1|476.11|474.11|476.14|474.14|476.1|474.1|13
1610041720000|2021-01-07 17:48:40|476.1|474.1|475.66|473.66|476.11|474.11|475.66|473.66|13
1610041730000|2021-01-07 17:48:50|475.58|473.58|475.6|473.6|475.75|473.75|475.58|473.58|30
1610041740000|2021-01-07 17:49:00|475.61|473.61|475.66|473.66|475.69|473.69|475.6|473.6|23
1610041750000|2021-01-07 17:49:10|475.65|473.65|475.47|473.47|475.66|473.66|475.4|473.4|26
1610041760000|2021-01-07 17:49:20|475.48|473.48|475.48|473.48|475.5|473.5|475.45|473.45|26
1610041770000|2021-01-07 17:49:30|475.47|473.47|474.91|472.91|475.58|473.58|474.85|472.85|32
1610041780000|2021-01-07 17:49:40|474.88|472.88|474.89|472.89|474.93|472.93|474.86|472.86|21
1610041790000|2021-01-07 17:49:50|474.9|472.9|475.21|473.21|475.22|473.22|474.7|472.7|28
1610041800000|2021-01-07 17:50:00|475.2|473.2|475.32|473.32|475.42|473.42|475.16|473.16|29
1610041810000|2021-01-07 17:50:10|475.31|473.31|475.32|473.32|475.32|473.32|475.29|473.29|14
1610041820000|2021-01-07 17:50:20|475.33|473.33|475.47|473.47|475.47|473.47|475.31|473.31|15
1610041830000|2021-01-07 17:50:30|475.49|473.49|475.51|473.51|475.52|473.52|475.48|473.48|12
1610041840000|2021-01-07 17:50:40|475.52|473.52|475.88|473.88|475.88|473.88|475.5|473.5|25
1610041850000|2021-01-07 17:50:50|475.89|473.89|475.71|473.71|475.92|473.92|475.71|473.71|9
1610041860000|2021-01-07 17:51:00|475.72|473.72|475.41|473.41|475.73|473.73|475.26|473.26|24
1610041870000|2021-01-07 17:51:10|475.42|473.42|476.32|474.32|476.34|474.34|475.39|473.39|30
1610041880000|2021-01-07 17:51:20|476.35|474.35|476.78|474.78|476.78|474.78|476.35|474.35|30
1610041890000|2021-01-07 17:51:30|476.8|474.8|477.15|475.15|477.18|475.18|476.61|474.61|31
1610041900000|2021-01-07 17:51:40|477.16|475.16|477.63|475.63|477.68|475.68|477.15|475.15|23
1610041910000|2021-01-07 17:51:50|477.64|475.64|477.79|475.79|478.04|476.04|477.63|475.63|22
1610041920000|2021-01-07 17:52:00|477.77|475.77|477.8|475.8|477.84|475.84|477.57|475.57|27
1610041930000|2021-01-07 17:52:10|477.78|475.78|478.09|476.09|478.09|476.09|477.74|475.74|30
1610041940000|2021-01-07 17:52:20|478.04|476.04|478.12|476.12|478.2|476.2|478.03|476.03|19
1610041950000|2021-01-07 17:52:30|478.14|476.14|478.19|476.19|478.21|476.21|478.12|476.12|17
1610041960000|2021-01-07 17:52:40|478.2|476.2|478.03|476.03|478.22|476.22|477.98|475.98|26
1610041970000|2021-01-07 17:52:50|478.1|476.1|477.96|475.96|478.11|476.11|477.93|475.93|20
1610041980000|2021-01-07 17:53:00|477.97|475.97|478.03|476.03|478.03|476.03|477.96|475.96|17
1610041990000|2021-01-07 17:53:10|478.04|476.04|478.12|476.12|478.13|476.13|478.03|476.03|17
1610042000000|2021-01-07 17:53:20|478.13|476.13|477.91|475.91|478.13|476.13|477.9|475.9|24
1610042010000|2021-01-07 17:53:30|477.93|475.93|477.92|475.92|477.99|475.99|477.9|475.9|16
1610042020000|2021-01-07 17:53:40|477.94|475.94|477.79|475.79|477.94|475.94|477.76|475.76|6
1610042030000|2021-01-07 17:53:50|477.8|475.8|477.81|475.81|477.81|475.81|477.72|475.72|10
1610042040000|2021-01-07 17:54:00|477.8|475.8|477.95|475.95|477.95|475.95|477.59|475.59|30
1610042050000|2021-01-07 17:54:10|478.18|476.18|478.3|476.3|478.3|476.3|478.18|476.18|13
1610042060000|2021-01-07 17:54:20|478.13|476.13|478.12|476.12|478.13|476.13|477.99|475.99|19
1610042070000|2021-01-07 17:54:30|478.13|476.13|478.14|476.14|478.18|476.18|478.08|476.08|20
1610042080000|2021-01-07 17:54:40|478.13|476.13|478.12|476.12|478.15|476.15|478.12|476.12|8
1610042090000|2021-01-07 17:54:50|478.14|476.14|477.73|475.73|478.14|476.14|477.73|475.73|21
1610042100000|2021-01-07 17:55:00|477.72|475.72|477.89|475.89|477.89|475.89|477.7|475.7|20
1610042110000|2021-01-07 17:55:10|477.85|475.85|477.64|475.64|477.85|475.85|477.63|475.63|15
1610042120000|2021-01-07 17:55:20|477.63|475.63|477.15|475.15|477.76|475.76|477.15|475.15|20
1610042130000|2021-01-07 17:55:30|477.17|475.17|476.55|474.55|477.24|475.24|476.55|474.55|23
1610042140000|2021-01-07 17:55:40|476.54|474.54|476.5|474.5|476.64|474.64|476.5|474.5|18
1610042150000|2021-01-07 17:55:50|476.61|474.61|476.57|474.57|476.63|474.63|476.28|474.28|19
1610042160000|2021-01-07 17:56:00|476.58|474.58|476.55|474.55|476.7|474.7|476.52|474.52|20
1610042170000|2021-01-07 17:56:10|476.54|474.54|476.33|474.33|476.6|474.6|476.22|474.22|22
1610042180000|2021-01-07 17:56:20|476.54|474.54|476.68|474.68|476.97|474.97|476.54|474.54|30
1610042190000|2021-01-07 17:56:30|476.69|474.69|477.01|475.01|477.02|475.02|476.67|474.67|20
1610042200000|2021-01-07 17:56:40|477.06|475.06|477.11|475.11|477.12|475.12|477.03|475.03|11
1610042210000|2021-01-07 17:56:50|477.12|475.12|477.47|475.47|477.56|475.56|477.12|475.12|22
1610042220000|2021-01-07 17:57:00|477.55|475.55|478.02|476.02|478.02|476.02|477.55|475.55|28
1610042230000|2021-01-07 17:57:10|478|476|478.47|476.47|478.47|476.47|478|476|24
1610042240000|2021-01-07 17:57:20|478.48|476.48|478.53|476.53|478.58|476.58|478.48|476.48|14
1610042250000|2021-01-07 17:57:30|478.51|476.51|478.33|476.33|478.53|476.53|478.08|476.08|31
1610042260000|2021-01-07 17:57:40|478.37|476.37|478.47|476.47|478.5|476.5|478.3|476.3|25
1610042270000|2021-01-07 17:57:50|478.48|476.48|478.45|476.45|478.58|476.58|478.42|476.42|26
1610042280000|2021-01-07 17:58:00|478.43|476.43|477.5|475.5|478.54|476.54|477.5|475.5|31
1610042290000|2021-01-07 17:58:10|477.82|475.82|477.06|475.06|477.82|475.82|476.96|474.96|28
1610042300000|2021-01-07 17:58:20|477.29|475.29|476.86|474.86|477.29|475.29|476.78|474.78|23
1610042310000|2021-01-07 17:58:30|476.84|474.84|476.87|474.87|476.97|474.97|476.81|474.81|22
1610042320000|2021-01-07 17:58:40|476.86|474.86|476.95|474.95|477.17|475.17|476.73|474.73|18
1610042330000|2021-01-07 17:58:50|477.03|475.03|477.07|475.07|477.12|475.12|476.94|474.94|9
1610042340000|2021-01-07 17:59:00|476.85|474.85|476.53|474.53|476.85|474.85|476.37|474.37|20
1610042350000|2021-01-07 17:59:10|476.54|474.54|476.16|474.16|476.6|474.6|476.08|474.08|24
1610042360000|2021-01-07 17:59:20|475.96|473.96|476.03|474.03|476.03|474.03|475.95|473.95|7
1610042370000|2021-01-07 17:59:30|476.01|474.01|475.58|473.58|476.13|474.13|475.58|473.58|15
1610042380000|2021-01-07 17:59:40|475.54|473.54|476.19|474.19|476.19|474.19|475.53|473.53|27
1610042390000|2021-01-07 17:59:50|476.16|474.16|476.12|474.12|476.16|474.16|475.89|473.89|27
1610042400000|2021-01-07 18:00:00|476.03|474.03|475.99|473.99|476.08|474.08|475.95|473.95|25
1610042410000|2021-01-07 18:00:10|475.98|473.98|476.28|474.28|476.29|474.29|475.82|473.82|31
1610042420000|2021-01-07 18:00:20|476.27|474.27|476.25|474.25|476.28|474.28|476.25|474.25|11
1610042430000|2021-01-07 18:00:30|476.27|474.27|477.02|475.02|477.04|475.04|476.26|474.26|23
1610042440000|2021-01-07 18:00:40|477|475|477.3|475.3|477.37|475.37|477|475|27
1610042450000|2021-01-07 18:00:50|477.18|475.18|477.46|475.46|477.46|475.46|477.18|475.18|19
1610042460000|2021-01-07 18:01:00|477.48|475.48|477.71|475.71|477.85|475.85|477.42|475.42|23
1610042470000|2021-01-07 18:01:10|477.7|475.7|476.83|474.83|477.7|475.7|476.7|474.7|35
1610042480000|2021-01-07 18:01:20|476.8|474.8|476.57|474.57|476.8|474.8|476.41|474.41|33
1610042490000|2021-01-07 18:01:30|476.47|474.47|476.48|474.48|476.51|474.51|476.34|474.34|29
1610042500000|2021-01-07 18:01:40|476.47|474.47|476.17|474.17|476.48|474.48|476.15|474.15|24
1610042510000|2021-01-07 18:01:50|476.16|474.16|475.98|473.98|476.16|474.16|475.96|473.96|17
1610042520000|2021-01-07 18:02:00|475.97|473.97|475.92|473.92|476.02|474.02|475.91|473.91|14
1610042530000|2021-01-07 18:02:10|475.91|473.91|475.48|473.48|475.91|473.91|475.48|473.48|14
1610042540000|2021-01-07 18:02:20|475.38|473.38|475.52|473.52|475.61|473.61|475.38|473.38|28
1610042550000|2021-01-07 18:02:30|475.53|473.53|475.42|473.42|475.67|473.67|475.42|473.42|28
1610042560000|2021-01-07 18:02:40|475.41|473.41|475.5|473.5|475.56|473.56|475.34|473.34|24
1610042570000|2021-01-07 18:02:50|475.51|473.51|475.78|473.78|475.8|473.8|475.5|473.5|20
1610042580000|2021-01-07 18:03:00|475.73|473.73|475.63|473.63|475.87|473.87|475.62|473.62|27
1610042590000|2021-01-07 18:03:10|475.62|473.62|475.75|473.75|475.8|473.8|475.62|473.62|26
1610042600000|2021-01-07 18:03:20|475.74|473.74|475.96|473.96|475.97|473.97|475.69|473.69|27
1610042610000|2021-01-07 18:03:30|475.9|473.9|476.3|474.3|476.32|474.32|475.9|473.9|24
1610042620000|2021-01-07 18:03:40|476.29|474.29|476.31|474.31|476.33|474.33|476.25|474.25|18
1610042630000|2021-01-07 18:03:50|476.3|474.3|475.66|473.66|476.3|474.3|475.66|473.66|22
1610042640000|2021-01-07 18:04:00|475.65|473.65|476.07|474.07|476.1|474.1|475.58|473.58|31
1610042650000|2021-01-07 18:04:10|476.08|474.08|475.91|473.91|476.08|474.08|475.91|473.91|25
1610042660000|2021-01-07 18:04:20|475.93|473.93|475.86|473.86|475.95|473.95|475.72|473.72|25
1610042670000|2021-01-07 18:04:30|475.59|473.59|475.68|473.68|475.7|473.7|475.59|473.59|24
1610042680000|2021-01-07 18:04:40|475.69|473.69|476.06|474.06|476.06|474.06|475.6|473.6|24
1610042690000|2021-01-07 18:04:50|476.05|474.05|475.98|473.98|476.05|474.05|475.98|473.98|22
1610042700000|2021-01-07 18:05:00|475.96|473.96|475.66|473.66|475.98|473.98|475.64|473.64|20
1610042710000|2021-01-07 18:05:10|475.63|473.63|475.52|473.52|475.63|473.63|475.47|473.47|27
1610042720000|2021-01-07 18:05:20|475.48|473.48|475.24|473.24|475.56|473.56|475.24|473.24|22
1610042730000|2021-01-07 18:05:30|475.23|473.23|475.55|473.55|475.56|473.56|475.15|473.15|25
1610042740000|2021-01-07 18:05:40|475.46|473.46|475.32|473.32|475.49|473.49|475.25|473.25|25
1610042750000|2021-01-07 18:05:50|475.28|473.28|475.36|473.36|475.61|473.61|475.27|473.27|27
1610042760000|2021-01-07 18:06:00|475.38|473.38|475.25|473.25|475.4|473.4|475.25|473.25|21
1610042770000|2021-01-07 18:06:10|475.29|473.29|475.35|473.35|475.48|473.48|475.22|473.22|30
1610042780000|2021-01-07 18:06:20|475.36|473.36|475.38|473.38|475.42|473.42|475.22|473.22|25
1610042790000|2021-01-07 18:06:30|475.4|473.4|475.31|473.31|475.4|473.4|475.23|473.23|28
1610042800000|2021-01-07 18:06:40|475.32|473.32|475.18|473.18|475.33|473.33|475.1|473.1|21
1610042810000|2021-01-07 18:06:50|475.19|473.19|474.99|472.99|475.27|473.27|474.99|472.99|27
1610042820000|2021-01-07 18:07:00|475|473|474.59|472.59|475.07|473.07|474.59|472.59|26
1610042830000|2021-01-07 18:07:10|474.6|472.6|474.66|472.66|474.66|472.66|474.41|472.41|29
1610042840000|2021-01-07 18:07:20|474.65|472.65|474.68|472.68|474.71|472.71|474.42|472.42|35
1610042850000|2021-01-07 18:07:30|474.66|472.66|474.59|472.59|474.72|472.72|474.49|472.49|32
1610042860000|2021-01-07 18:07:40|474.62|472.62|474.86|472.86|474.88|472.88|474.47|472.47|32
1610042870000|2021-01-07 18:07:50|474.9|472.9|474.73|472.73|474.91|472.91|474.7|472.7|34
1610042880000|2021-01-07 18:08:00|474.75|472.75|474.46|472.46|474.75|472.75|474.45|472.45|25
1610042890000|2021-01-07 18:08:10|474.45|472.45|474.09|472.09|474.46|472.46|474.06|472.06|18
1610042900000|2021-01-07 18:08:20|474.14|472.14|473.97|471.97|474.21|472.21|473.97|471.97|23
1610042910000|2021-01-07 18:08:30|474.02|472.02|474.29|472.29|474.29|472.29|473.97|471.97|31
1610042920000|2021-01-07 18:08:40|474.28|472.28|474.63|472.63|474.64|472.64|474.28|472.28|28
1610042930000|2021-01-07 18:08:50|474.69|472.69|475.09|473.09|475.12|473.12|474.68|472.68|31
1610042940000|2021-01-07 18:09:00|475.1|473.1|475.11|473.11|475.14|473.14|475.08|473.08|26
1610042950000|2021-01-07 18:09:10|475.14|473.14|475.22|473.22|475.22|473.22|475.11|473.11|21
1610042960000|2021-01-07 18:09:20|475.21|473.21|475.45|473.45|475.46|473.46|475.15|473.15|33
1610042970000|2021-01-07 18:09:30|475.47|473.47|475.82|473.82|475.82|473.82|475.47|473.47|19
1610042980000|2021-01-07 18:09:40|475.85|473.85|476.25|474.25|476.25|474.25|475.85|473.85|23
1610042990000|2021-01-07 18:09:50|476.29|474.29|477.15|475.15|477.15|475.15|475.79|473.79|25
1610043000000|2021-01-07 18:10:00|477.09|475.09|476.09|474.09|477.09|475.09|476.09|474.09|26
1610043010000|2021-01-07 18:10:10|476.08|474.08|476.57|474.57|476.57|474.57|476.08|474.08|27
1610043020000|2021-01-07 18:10:20|476.53|474.53|476.75|474.75|476.82|474.82|476.51|474.51|25
1610043030000|2021-01-07 18:10:30|476.74|474.74|475.77|473.77|476.74|474.74|475.77|473.77|30
1610043040000|2021-01-07 18:10:40|475.78|473.78|475.44|473.44|475.78|473.78|475.38|473.38|30
1610043050000|2021-01-07 18:10:50|475.45|473.45|475.62|473.62|475.62|473.62|475.27|473.27|34
1610043060000|2021-01-07 18:11:00|475.63|473.63|475.6|473.6|475.63|473.63|475.28|473.28|28
1610043070000|2021-01-07 18:11:10|475.64|473.64|475.34|473.34|475.65|473.65|475.33|473.33|24
1610043080000|2021-01-07 18:11:20|475.29|473.29|475.03|473.03|475.31|473.31|474.84|472.84|28
1610043090000|2021-01-07 18:11:30|475.04|473.04|475.1|473.1|475.25|473.25|474.8|472.8|28
1610043100000|2021-01-07 18:11:40|475.19|473.19|476.07|474.07|476.07|474.07|475.19|473.19|33
1610043110000|2021-01-07 18:11:50|476.08|474.08|476.41|474.41|476.42|474.42|475.98|473.98|32
1610043120000|2021-01-07 18:12:00|476.38|474.38|476.04|474.04|476.38|474.38|476.04|474.04|30
1610043130000|2021-01-07 18:12:10|475.94|473.94|476.46|474.46|476.49|474.49|475.94|473.94|31
1610043140000|2021-01-07 18:12:20|476.42|474.42|476.56|474.56|476.56|474.56|476.35|474.35|21
1610043150000|2021-01-07 18:12:30|476.57|474.57|476.55|474.55|476.64|474.64|476.48|474.48|24
1610043160000|2021-01-07 18:12:40|476.58|474.58|476.97|474.97|477.02|475.02|476.58|474.58|28
1610043170000|2021-01-07 18:12:50|477.05|475.05|477.7|475.7|477.73|475.73|477.05|475.05|19
1610043180000|2021-01-07 18:13:00|477.74|475.74|477.98|475.98|477.98|475.98|477.72|475.72|33
1610043190000|2021-01-07 18:13:10|477.96|475.96|478.18|476.18|478.18|476.18|477.91|475.91|22
1610043200000|2021-01-07 18:13:20|478.17|476.17|479.22|477.22|479.22|477.22|477.92|475.92|28
1610043210000|2021-01-07 18:13:30|479.16|477.16|479.38|477.38|479.47|477.47|479.16|477.16|26
1610043220000|2021-01-07 18:13:40|479.09|477.09|478.55|476.55|479.09|477.09|478.41|476.41|33
1610043230000|2021-01-07 18:13:50|478.7|476.7|477.84|475.84|478.7|476.7|477.84|475.84|35
1610043240000|2021-01-07 18:14:00|477.64|475.64|476.93|474.93|477.64|475.64|476.93|474.93|23
1610043250000|2021-01-07 18:14:10|476.94|474.94|476.67|474.67|476.99|474.99|476.65|474.65|31
1610043260000|2021-01-07 18:14:20|476.65|474.65|476.75|474.75|476.81|474.81|476.65|474.65|22
1610043270000|2021-01-07 18:14:30|476.74|474.74|476.94|474.94|476.94|474.94|476.74|474.74|27
1610043280000|2021-01-07 18:14:40|476.96|474.96|477.12|475.12|477.21|475.21|476.92|474.92|29
1610043290000|2021-01-07 18:14:50|477.2|475.2|477.14|475.14|477.69|475.69|476.91|474.91|28
1610043300000|2021-01-07 18:15:00|477.06|475.06|476.65|474.65|477.18|475.18|476.62|474.62|33
1610043310000|2021-01-07 18:15:10|476.64|474.64|476.59|474.59|476.82|474.82|476.59|474.59|30
1610043320000|2021-01-07 18:15:20|476.66|474.66|477.01|475.01|477.01|475.01|476.66|474.66|32
1610043330000|2021-01-07 18:15:30|477.05|475.05|477.04|475.04|477.1|475.1|476.98|474.98|30
1610043340000|2021-01-07 18:15:40|477.03|475.03|477.36|475.36|477.61|475.61|477.02|475.02|33
1610043350000|2021-01-07 18:15:50|477.38|475.38|478.05|476.05|478.05|476.05|477.38|475.38|33
1610043360000|2021-01-07 18:16:00|477.97|475.97|477.95|475.95|478.2|476.2|477.9|475.9|31
1610043370000|2021-01-07 18:16:10|478.01|476.01|478.58|476.58|478.8|476.8|478.01|476.01|33
1610043380000|2021-01-07 18:16:20|478.62|476.62|478.65|476.65|478.68|476.68|478.54|476.54|33
1610043390000|2021-01-07 18:16:30|478.62|476.62|478.66|476.66|478.67|476.67|478.51|476.51|25
1610043400000|2021-01-07 18:16:40|478.65|476.65|479.12|477.12|479.13|477.13|478.56|476.56|23
1610043410000|2021-01-07 18:16:50|479.09|477.09|478.33|476.33|479.22|477.22|478.18|476.18|37
1610043420000|2021-01-07 18:17:00|478.15|476.15|478.34|476.34|478.43|476.43|478.15|476.15|36
1610043430000|2021-01-07 18:17:10|478.42|476.42|477.86|475.86|478.42|476.42|477.86|475.86|33
1610043440000|2021-01-07 18:17:20|477.92|475.92|478.17|476.17|478.33|476.33|477.91|475.91|33
1610043450000|2021-01-07 18:17:30|478.16|476.16|478.34|476.34|478.34|476.34|478.04|476.04|31
1610043460000|2021-01-07 18:17:40|478.39|476.39|478.12|476.12|478.5|476.5|478.11|476.11|32
1610043470000|2021-01-07 18:17:50|478.07|476.07|477.92|475.92|478.07|476.07|477.89|475.89|24
1610043480000|2021-01-07 18:18:00|477.91|475.91|479.03|477.03|479.04|477.04|477.91|475.91|36
1610043490000|2021-01-07 18:18:10|479.08|477.08|479.03|477.03|479.28|477.28|478.96|476.96|33
1610043500000|2021-01-07 18:18:20|479.05|477.05|479.22|477.22|479.22|477.22|479.02|477.02|25
1610043510000|2021-01-07 18:18:30|479.18|477.18|479.15|477.15|479.28|477.28|479.08|477.08|29
1610043520000|2021-01-07 18:18:40|479.1|477.1|479.22|477.22|479.38|477.38|479.1|477.1|23
1610043530000|2021-01-07 18:18:50|479.18|477.18|478.31|476.31|479.18|477.18|478.29|476.29|32
1610043540000|2021-01-07 18:19:00|478.32|476.32|477.7|475.7|478.35|476.35|477.57|475.57|31
1610043550000|2021-01-07 18:19:10|477.69|475.69|476.9|474.9|477.69|475.69|476.9|474.9|33
1610043560000|2021-01-07 18:19:20|476.91|474.91|475.78|473.78|476.93|474.93|475.78|473.78|21
1610043570000|2021-01-07 18:19:30|475.77|473.77|475.29|473.29|475.86|473.86|475.29|473.29|19
1610043580000|2021-01-07 18:19:40|475.24|473.24|473.72|471.72|475.24|473.24|473.72|471.72|22
1610043590000|2021-01-07 18:19:50|473.61|471.61|473.21|471.21|474.1|472.1|473.21|471.21|24
1610043600000|2021-01-07 18:20:00|473.1|471.1|472.48|470.48|473.21|471.21|472.33|470.33|23
1610043610000|2021-01-07 18:20:10|472.51|470.51|473.47|471.47|473.51|471.51|472.41|470.41|25
1610043620000|2021-01-07 18:20:20|473.5|471.5|473.16|471.16|473.5|471.5|473.16|471.16|19
1610043630000|2021-01-07 18:20:30|473.14|471.14|472.57|470.57|473.36|471.36|472.53|470.53|17
1610043640000|2021-01-07 18:20:40|472.58|470.58|472.67|470.67|472.96|470.96|472.4|470.4|32
1610043650000|2021-01-07 18:20:50|472.66|470.66|472.61|470.61|473.09|471.09|472.29|470.29|27
1610043660000|2021-01-07 18:21:00|472.71|470.71|472.01|470.01|473.21|471.21|471.98|469.98|33
1610043670000|2021-01-07 18:21:10|472.53|470.53|472.18|470.18|472.97|470.97|472.01|470.01|29
1610043680000|2021-01-07 18:21:20|472.45|470.45|471.73|469.73|472.9|470.9|471.73|469.73|26
1610043690000|2021-01-07 18:21:30|471.72|469.72|471.5|469.5|471.72|469.72|471.5|469.5|28
1610043700000|2021-01-07 18:21:40|471.49|469.49|470.97|468.97|471.62|469.62|470.78|468.78|32
1610043710000|2021-01-07 18:21:50|471.31|469.31|468.75|466.75|471.37|469.37|468.75|466.75|29
1610043720000|2021-01-07 18:22:00|468.83|466.83|467.15|465.15|468.84|466.84|466.79|464.79|26
1610043730000|2021-01-07 18:22:10|467.16|465.16|466.57|464.57|467.17|465.17|466.44|464.44|26
1610043740000|2021-01-07 18:22:20|466.33|464.33|466.33|464.33|466.54|464.54|466.1|464.1|10
1610043750000|2021-01-07 18:22:30|466.31|464.31|465.14|463.14|466.5|464.5|465|463|24
1610043760000|2021-01-07 18:22:40|465.13|463.13|465.14|463.14|465.16|463.16|465.12|463.12|5
1610043770000|2021-01-07 18:22:50|465.16|463.16|465.06|463.06|465.16|463.16|465.06|463.06|4
1610043780000|2021-01-07 18:23:00|465|463|464.93|462.93|465.13|463.13|464.88|462.88|8
1610043790000|2021-01-07 18:23:10|464.53|462.53|463.89|461.89|464.53|462.53|463.89|461.89|14
1610043800000|2021-01-07 18:23:20|463.88|461.88|463.82|461.82|464.98|462.98|463.16|461.16|17
1610043810000|2021-01-07 18:23:30|460.17|458.17|459.69|457.69|460.45|458.45|459.41|457.41|15
1610043820000|2021-01-07 18:23:40|459.35|457.35|459.18|457.18|459.66|457.66|458.71|456.71|23
1610043830000|2021-01-07 18:23:50|459.2|457.2|458.9|456.9|459.54|457.54|458.9|456.9|10
1610043840000|2021-01-07 18:24:00|458.85|456.85|460.79|458.79|460.79|458.79|458.85|456.85|22
1610043850000|2021-01-07 18:24:10|460.66|458.66|459.17|457.17|460.69|458.69|458.83|456.83|18
1610043860000|2021-01-07 18:24:20|458.55|456.55|459.4|457.4|459.41|457.41|458.37|456.37|18
1610043870000|2021-01-07 18:24:30|459.37|457.37|459.14|457.14|459.57|457.57|458.89|456.89|16
1610043880000|2021-01-07 18:24:40|459.24|457.24|460.1|458.1|460.1|458.1|459.14|457.14|19
1610043890000|2021-01-07 18:24:50|460.24|458.24|460.37|458.37|460.49|458.49|459.61|457.61|20
1610043900000|2021-01-07 18:25:00|460.4|458.4|460.52|458.52|460.94|458.94|460.25|458.25|23
1610043910000|2021-01-07 18:25:10|460.59|458.59|460.82|458.82|460.85|458.85|460.47|458.47|17
1610043920000|2021-01-07 18:25:20|460.84|458.84|460.75|458.75|460.84|458.84|460.6|458.6|17
1610043930000|2021-01-07 18:25:30|460.77|458.77|461.71|459.71|461.71|459.71|460.77|458.77|23
1610043940000|2021-01-07 18:25:40|461.7|459.7|461.76|459.76|461.77|459.77|461.7|459.7|9
1610043950000|2021-01-07 18:25:50|461.89|459.89|461.72|459.72|461.89|459.89|461.58|459.58|7
1610043960000|2021-01-07 18:26:00|461.56|459.56|462.64|460.64|462.64|460.64|461.52|459.52|15
1610043970000|2021-01-07 18:26:10|462.67|460.67|462.52|460.52|462.72|460.72|462.52|460.52|11
1610043980000|2021-01-07 18:26:20|462.59|460.59|463.63|461.63|463.67|461.67|462.59|460.59|15
1610043990000|2021-01-07 18:26:30|463.52|461.52|463.49|461.49|463.62|461.62|463.4|461.4|17
1610044000000|2021-01-07 18:26:40|463.73|461.73|464.96|462.96|464.97|462.97|463.73|461.73|8
1610044010000|2021-01-07 18:26:50|465.24|463.24|465.43|463.43|465.43|463.43|465.24|463.24|4
1610044020000|2021-01-07 18:27:00|465.42|463.42|465.5|463.5|465.9|463.9|465.17|463.17|20
1610044030000|2021-01-07 18:27:10|465.49|463.49|464.17|462.17|465.49|463.49|464.07|462.07|23
1610044040000|2021-01-07 18:27:20|464.16|462.16|464.85|462.85|464.87|462.87|464.16|462.16|16
1610044050000|2021-01-07 18:27:30|464.87|462.87|465.12|463.12|465.59|463.59|464.85|462.85|22
1610044060000|2021-01-07 18:27:40|465.16|463.16|464.77|462.77|465.26|463.26|464.51|462.51|23
1610044070000|2021-01-07 18:27:50|464.88|462.88|465|463|465.43|463.43|464.82|462.82|15
1610044080000|2021-01-07 18:28:00|465.14|463.14|465.74|463.74|465.74|463.74|465.06|463.06|21
1610044090000|2021-01-07 18:28:10|465.72|463.72|465.4|463.4|465.87|463.87|465.38|463.38|28
1610044100000|2021-01-07 18:28:20|465.41|463.41|465.38|463.38|465.71|463.71|465.27|463.27|28
1610044110000|2021-01-07 18:28:30|465.33|463.33|465.99|463.99|466.02|464.02|465.29|463.29|25
1610044120000|2021-01-07 18:28:40|465.96|463.96|465.48|463.48|466.27|464.27|465.48|463.48|29
1610044130000|2021-01-07 18:28:50|465.33|463.33|464.27|462.27|465.33|463.33|464.08|462.08|32
1610044140000|2021-01-07 18:29:00|464.37|462.37|464.38|462.38|465|463|463.8|461.8|28
1610044150000|2021-01-07 18:29:10|464.44|462.44|463.48|461.48|464.44|462.44|463.48|461.48|31
1610044160000|2021-01-07 18:29:20|463.45|461.45|463.04|461.04|463.45|461.45|462.8|460.8|37
1610044170000|2021-01-07 18:29:30|463.05|461.05|461.88|459.88|463.19|461.19|461.88|459.88|25
1610044180000|2021-01-07 18:29:40|461.89|459.89|460.43|458.43|461.89|459.89|460.43|458.43|31
1610044190000|2021-01-07 18:29:50|460.48|458.48|460.18|458.18|460.63|458.63|460.15|458.15|23
1610044200000|2021-01-07 18:30:00|460.13|458.13|460.34|458.34|460.62|458.62|460.13|458.13|30
1610044210000|2021-01-07 18:30:10|460.38|458.38|461.29|459.29|461.33|459.33|460.38|458.38|27
1610044220000|2021-01-07 18:30:20|461.49|459.49|462.28|460.28|462.36|460.36|461.49|459.49|17
1610044230000|2021-01-07 18:30:30|462.31|460.31|462.13|460.13|462.39|460.39|461.94|459.94|32
1610044240000|2021-01-07 18:30:40|462.11|460.11|461.85|459.85|462.56|460.56|461.85|459.85|37
1610044250000|2021-01-07 18:30:50|461.89|459.89|461.27|459.27|462.3|460.3|461.23|459.23|31
1610044260000|2021-01-07 18:31:00|461.26|459.26|461.56|459.56|461.56|459.56|461.15|459.15|32
1610044270000|2021-01-07 18:31:10|461.59|459.59|462.46|460.46|463.91|461.91|461.59|459.59|31
1610044280000|2021-01-07 18:31:20|462.21|460.21|462.1|460.1|462.56|460.56|461.82|459.82|30
1610044290000|2021-01-07 18:31:30|462.06|460.06|462.51|460.51|462.51|460.51|461.98|459.98|31
1610044300000|2021-01-07 18:31:40|462.46|460.46|461.32|459.32|462.49|460.49|461.31|459.31|22
1610044310000|2021-01-07 18:31:50|461.31|459.31|460.88|458.88|461.31|459.31|460.87|458.87|17
1610044320000|2021-01-07 18:32:00|460.98|458.98|461.31|459.31|461.5|459.5|460.75|458.75|24
1610044330000|2021-01-07 18:32:10|461.27|459.27|460.76|458.76|461.59|459.59|460.76|458.76|24
1610044340000|2021-01-07 18:32:20|460.68|458.68|460.41|458.41|460.76|458.76|460.13|458.13|22
1610044350000|2021-01-07 18:32:30|460.45|458.45|458.45|456.45|460.45|458.45|458.45|456.45|30
1610044360000|2021-01-07 18:32:40|458.71|456.71|458.9|456.9|459.81|457.81|458.57|456.57|36
1610044370000|2021-01-07 18:32:50|458.95|456.95|457.12|455.12|458.95|456.95|457.05|455.05|28
1610044380000|2021-01-07 18:33:00|457.09|455.09|456.67|454.67|457.12|455.12|455.88|453.88|30
1610044390000|2021-01-07 18:33:10|456.66|454.66|457.43|455.43|457.51|455.51|456.39|454.39|37
1610044400000|2021-01-07 18:33:20|457.42|455.42|457.25|455.25|457.54|455.54|457.25|455.25|34
1610044410000|2021-01-07 18:33:30|457.37|455.37|457.3|455.3|457.44|455.44|457.27|455.27|28
1610044420000|2021-01-07 18:33:40|457.28|455.28|456.18|454.18|457.3|455.3|455.98|453.98|33
1610044430000|2021-01-07 18:33:50|456.07|454.07|456.92|454.92|456.92|454.92|455.76|453.76|38
1610044440000|2021-01-07 18:34:00|456.9|454.9|455.06|453.06|457.08|455.08|454.99|452.99|37
1610044450000|2021-01-07 18:34:10|454.99|452.99|454.02|452.02|454.99|452.99|453.65|451.65|32
1610044460000|2021-01-07 18:34:20|454.03|452.03|454.12|452.12|454.28|452.28|453.98|451.98|28
1610044470000|2021-01-07 18:34:30|454.14|452.14|453.18|451.18|454.14|452.14|453.18|451.18|33
1610044480000|2021-01-07 18:34:40|453.14|451.14|452.18|450.18|453.41|451.41|452.18|450.18|28
1610044490000|2021-01-07 18:34:50|452.25|450.25|450.26|448.26|452.25|450.25|450.06|448.06|31
1610044500000|2021-01-07 18:35:00|450.36|448.36|452.46|450.46|452.72|450.72|449.77|447.77|36
1610044510000|2021-01-07 18:35:10|452.41|450.41|453.66|451.66|453.78|451.78|452.1|450.1|33
1610044520000|2021-01-07 18:35:20|452.87|450.87|453.69|451.69|453.7|451.7|452.71|450.71|35
1610044530000|2021-01-07 18:35:30|453.66|451.66|454.75|452.75|454.75|452.75|453.63|451.63|34
1610044540000|2021-01-07 18:35:40|454.76|452.76|455.61|453.61|455.68|453.68|454.41|452.41|35
1610044550000|2021-01-07 18:35:50|455.68|453.68|455.95|453.95|456.13|454.13|455.68|453.68|37
1610044560000|2021-01-07 18:36:00|456.17|454.17|455.57|453.57|456.26|454.26|455.57|453.57|32
1610044570000|2021-01-07 18:36:10|455.88|453.88|456.28|454.28|456.28|454.28|455.59|453.59|38
1610044580000|2021-01-07 18:36:20|456.31|454.31|456.2|454.2|456.53|454.53|456.05|454.05|37
1610044590000|2021-01-07 18:36:30|456.16|454.16|454.4|452.4|456.2|454.2|454.4|452.4|36
1610044600000|2021-01-07 18:36:40|453.82|451.82|453.84|451.84|454.31|452.31|453.7|451.7|34
1610044610000|2021-01-07 18:36:50|453.8|451.8|454.81|452.81|454.81|452.81|453.74|451.74|37
1610044620000|2021-01-07 18:37:00|454.79|452.79|454.73|452.73|454.91|452.91|454.52|452.52|32
1610044630000|2021-01-07 18:37:10|454.78|452.78|454.95|452.95|455.05|453.05|454.78|452.78|31
1610044640000|2021-01-07 18:37:20|454.92|452.92|453.71|451.71|454.94|452.94|453.52|451.52|35
1610044650000|2021-01-07 18:37:30|453.66|451.66|453.37|451.37|454.37|452.37|453.28|451.28|38
1610044660000|2021-01-07 18:37:40|453.32|451.32|453.37|451.37|453.56|451.56|453.05|451.05|38
1610044670000|2021-01-07 18:37:50|453.31|451.31|453.18|451.18|454.1|452.1|453.14|451.14|37
1610044680000|2021-01-07 18:38:00|453.16|451.16|453.85|451.85|453.85|451.85|453.02|451.02|38
1610044690000|2021-01-07 18:38:10|453.76|451.76|454.35|452.35|454.53|452.53|453.61|451.61|38
1610044700000|2021-01-07 18:38:20|454.24|452.24|453.57|451.57|454.34|452.34|453.57|451.57|33
1610044710000|2021-01-07 18:38:30|453.59|451.59|453.03|451.03|453.83|451.83|452.98|450.98|34
1610044720000|2021-01-07 18:38:40|453.01|451.01|451.9|449.9|453.18|451.18|451.88|449.88|33
1610044730000|2021-01-07 18:38:50|451.85|449.85|451.76|449.76|452.42|450.42|451.74|449.74|35
1610044740000|2021-01-07 18:39:00|451.83|449.83|451.58|449.58|451.83|449.83|451.42|449.42|30
1610044750000|2021-01-07 18:39:10|451.51|449.51|450.51|448.51|451.55|449.55|450.51|448.51|36
1610044760000|2021-01-07 18:39:20|450.44|448.44|451.15|449.15|451.55|449.55|450.44|448.44|34
1610044770000|2021-01-07 18:39:30|451.2|449.2|450.44|448.44|451.31|449.31|450.44|448.44|33
1610044780000|2021-01-07 18:39:40|450.46|448.46|449.86|447.86|450.51|448.51|449.69|447.69|27
1610044790000|2021-01-07 18:39:50|449.47|447.47|448.9|446.9|449.47|447.47|447.99|445.99|32
1610044800000|2021-01-07 18:40:00|448.94|446.94|450.1|448.1|450.1|448.1|448.68|446.68|36
1610044810000|2021-01-07 18:40:10|450.07|448.07|451.02|449.02|452.82|450.82|450.07|448.07|28
1610044820000|2021-01-07 18:40:20|450.88|448.88|451.32|449.32|451.34|449.34|450.84|448.84|36
1610044830000|2021-01-07 18:40:30|451.29|449.29|452.59|450.59|452.91|450.91|451.29|449.29|31
1610044840000|2021-01-07 18:40:40|452.68|450.68|452.25|450.25|452.76|450.76|452.01|450.01|35
1610044850000|2021-01-07 18:40:50|452.16|450.16|452.61|450.61|452.61|450.61|451.62|449.62|32
1610044860000|2021-01-07 18:41:00|452.59|450.59|451.33|449.33|452.68|450.68|450.53|448.53|32
1610044870000|2021-01-07 18:41:10|450.64|448.64|449.95|447.95|450.77|448.77|449.95|447.95|28
1610044880000|2021-01-07 18:41:20|449.94|447.94|450.08|448.08|451.05|449.05|449.8|447.8|34
1610044890000|2021-01-07 18:41:30|449.98|447.98|448.41|446.41|449.98|447.98|448.39|446.39|28
1610044900000|2021-01-07 18:41:40|448.39|446.39|447.49|445.49|448.53|446.53|447.49|445.49|32
1610044910000|2021-01-07 18:41:50|447.46|445.46|446.98|444.98|447.46|445.46|446.98|444.98|28
1610044920000|2021-01-07 18:42:00|446.96|444.96|446.86|444.86|447.08|445.08|446.68|444.68|29
1610044930000|2021-01-07 18:42:10|446.74|444.74|447.24|445.24|447.43|445.43|446.74|444.74|32
1610044940000|2021-01-07 18:42:20|447.28|445.28|447.56|445.56|448.21|446.21|447.24|445.24|36
1610044950000|2021-01-07 18:42:30|447.95|445.95|448.16|446.16|448.32|446.32|447.68|445.68|24
1610044960000|2021-01-07 18:42:40|448.17|446.17|447.61|445.61|448.46|446.46|447.61|445.61|25
1610044970000|2021-01-07 18:42:50|447.36|445.36|447.69|445.69|447.87|445.87|447.36|445.36|29
1610044980000|2021-01-07 18:43:00|447.68|445.68|447.54|445.54|447.86|445.86|447.54|445.54|27
1610044990000|2021-01-07 18:43:10|447.5|445.5|446.24|444.24|447.5|445.5|445.98|443.98|39
1610045000000|2021-01-07 18:43:20|445.88|443.88|446.07|444.07|446.45|444.45|445.18|443.18|27
1610045010000|2021-01-07 18:43:30|446.56|444.56|444.54|442.54|446.56|444.56|444.43|442.43|37
1610045020000|2021-01-07 18:43:40|444.31|442.31|444.34|442.34|444.68|442.68|443.99|441.99|35
1610045030000|2021-01-07 18:43:50|444.55|442.55|444.43|442.43|444.75|442.75|444.29|442.29|28
1610045040000|2021-01-07 18:44:00|444.48|442.48|443.66|441.66|444.89|442.89|443.66|441.66|37
1610045050000|2021-01-07 18:44:10|443.31|441.31|443.52|441.52|443.89|441.89|443.31|441.31|31
1610045060000|2021-01-07 18:44:20|443.63|441.63|444.25|442.25|444.51|442.51|443.59|441.59|34
1610045070000|2021-01-07 18:44:30|444.23|442.23|444.02|442.02|444.46|442.46|443.87|441.87|36
1610045080000|2021-01-07 18:44:40|443.93|441.93|444.33|442.33|444.49|442.49|443.8|441.8|33
1610045090000|2021-01-07 18:44:50|444.34|442.34|443.02|441.02|444.41|442.41|442.99|440.99|32
1610045100000|2021-01-07 18:45:00|442.98|440.98|440.93|438.93|442.98|440.98|440.91|438.91|22
1610045110000|2021-01-07 18:45:10|440.9|438.9|440.53|438.53|440.9|438.9|440.16|438.16|30
1610045120000|2021-01-07 18:45:20|440.5|438.5|441.43|439.43|441.43|439.43|440.5|438.5|33
1610045130000|2021-01-07 18:45:30|441.36|439.36|440.69|438.69|441.66|439.66|440.42|438.42|33
1610045140000|2021-01-07 18:45:40|440.71|438.71|440.37|438.37|441.05|439.05|439.9|437.9|32
1610045150000|2021-01-07 18:45:50|440.3|438.3|440.54|438.54|440.95|438.95|440.3|438.3|35
1610045160000|2021-01-07 18:46:00|440.63|438.63|439.43|437.43|440.63|438.63|439.43|437.43|35
1610045170000|2021-01-07 18:46:10|439.4|437.4|437.87|435.87|439.53|437.53|437.72|435.72|34
1610045180000|2021-01-07 18:46:20|437.93|435.93|436.94|434.94|438.09|436.09|436.94|434.94|29
1610045190000|2021-01-07 18:46:30|437.18|435.18|437.05|435.05|437.62|435.62|436.6|434.6|40
1610045200000|2021-01-07 18:46:40|436.81|434.81|437.4|435.4|437.65|435.65|436.81|434.81|35
1610045210000|2021-01-07 18:46:50|437.37|435.37|437.19|435.19|437.77|435.77|437.06|435.06|38
1610045220000|2021-01-07 18:47:00|437.11|435.11|435.12|433.12|437.11|435.11|434.91|432.91|29
1610045230000|2021-01-07 18:47:10|434.91|432.91|434.39|432.39|435.14|433.14|434.38|432.38|30
1610045240000|2021-01-07 18:47:20|434.55|432.55|434.79|432.79|434.97|432.97|434.49|432.49|24
1610045250000|2021-01-07 18:47:30|434.8|432.8|434.65|432.65|434.84|432.84|434.45|432.45|27
1610045260000|2021-01-07 18:47:40|434.54|432.54|434.57|432.57|434.65|432.65|434.01|432.01|35
1610045270000|2021-01-07 18:47:50|434.46|432.46|433.23|431.23|434.46|432.46|433.08|431.08|36
1610045280000|2021-01-07 18:48:00|433.06|431.06|431.6|429.6|433.23|431.23|431.34|429.34|32
1610045290000|2021-01-07 18:48:10|431.46|429.46|430.7|428.7|431.49|429.49|430.32|428.32|28
1610045300000|2021-01-07 18:48:20|430.89|428.89|431.71|429.71|431.9|429.9|430.58|428.58|22
1610045310000|2021-01-07 18:48:30|431.7|429.7|430.9|428.9|431.71|429.71|430.77|428.77|29
1610045320000|2021-01-07 18:48:40|430.75|428.75|430.99|428.99|431.16|429.16|430.72|428.72|36
1610045330000|2021-01-07 18:48:50|430.98|428.98|430.64|428.64|431.07|429.07|430.47|428.47|31
1610045340000|2021-01-07 18:49:00|430.62|428.62|432.11|430.11|432.35|430.35|430.58|428.58|33
1610045350000|2021-01-07 18:49:10|432.14|430.14|432.21|430.21|432.25|430.25|431.19|429.19|29
1610045360000|2021-01-07 18:49:20|432.23|430.23|431.5|429.5|432.31|430.31|431.5|429.5|33
1610045370000|2021-01-07 18:49:30|431.45|429.45|431.74|429.74|431.8|429.8|431.39|429.39|30
1610045380000|2021-01-07 18:49:40|431.56|429.56|432.66|430.66|432.66|430.66|431.56|429.56|22
1610045390000|2021-01-07 18:49:50|432.71|430.71|433.32|431.32|433.5|431.5|432.66|430.66|27
1610045400000|2021-01-07 18:50:00|433.3|431.3|433.32|431.32|433.34|431.34|433.17|431.17|21
1610045410000|2021-01-07 18:50:10|433.3|431.3|433.6|431.6|433.7|431.7|433.3|431.3|26
1610045420000|2021-01-07 18:50:20|433.59|431.59|433.72|431.72|433.79|431.79|433.56|431.56|30
1610045430000|2021-01-07 18:50:30|433.77|431.77|434.24|432.24|434.4|432.4|433.73|431.73|33
1610045440000|2021-01-07 18:50:40|434.23|432.23|434.28|432.28|434.45|432.45|434.23|432.23|35
1610045450000|2021-01-07 18:50:50|434.33|432.33|435.13|433.13|435.17|433.17|434.33|432.33|36
1610045460000|2021-01-07 18:51:00|435.01|433.01|434.33|432.33|435.23|433.23|434.33|432.33|35
1610045470000|2021-01-07 18:51:10|434.31|432.31|434.57|432.57|434.59|432.59|433.99|431.99|37
1610045480000|2021-01-07 18:51:20|434.58|432.58|436.23|434.23|436.23|434.23|434.58|432.58|29
1610045490000|2021-01-07 18:51:30|436.16|434.16|436.42|434.42|436.42|434.42|435.75|433.75|31
1610045500000|2021-01-07 18:51:40|436.45|434.45|437.55|435.55|437.55|435.55|436.45|434.45|30
1610045510000|2021-01-07 18:51:50|437.98|435.98|439.41|437.41|439.41|437.41|437.91|435.91|27
1610045520000|2021-01-07 18:52:00|439.43|437.43|438.79|436.79|439.61|437.61|438.62|436.62|20
1610045530000|2021-01-07 18:52:10|438.42|436.42|437.79|435.79|438.62|436.62|437.69|435.69|21
1610045540000|2021-01-07 18:52:20|437.82|435.82|436.8|434.8|437.82|435.82|436.78|434.78|36
1610045550000|2021-01-07 18:52:30|436.79|434.79|436.19|434.19|436.92|434.92|436.19|434.19|33
1610045560000|2021-01-07 18:52:40|436.2|434.2|436.85|434.85|437.78|435.78|436.2|434.2|32
1610045570000|2021-01-07 18:52:50|437.42|435.42|436.47|434.47|437.42|435.42|435.41|433.41|37
1610045580000|2021-01-07 18:53:00|436.46|434.46|435.89|433.89|437.56|435.56|435.43|433.43|37
1610045590000|2021-01-07 18:53:10|435.39|433.39|435.12|433.12|435.75|433.75|435.04|433.04|33
1610045600000|2021-01-07 18:53:20|435.19|433.19|435.65|433.65|436.31|434.31|435.1|433.1|37
1610045610000|2021-01-07 18:53:30|435.46|433.46|435.25|433.25|435.99|433.99|435.25|433.25|38
1610045620000|2021-01-07 18:53:40|435.14|433.14|435.67|433.67|435.67|433.67|435.05|433.05|33
1610045630000|2021-01-07 18:53:50|435.91|433.91|437.53|435.53|437.53|435.53|435.71|433.71|36
1610045640000|2021-01-07 18:54:00|437.61|435.61|437.96|435.96|437.96|435.96|437.34|435.34|37
1610045650000|2021-01-07 18:54:10|437.92|435.92|439.11|437.11|439.37|437.37|437.92|435.92|26
1610045660000|2021-01-07 18:54:20|438.81|436.81|439.48|437.48|439.49|437.49|438.59|436.59|35
1610045670000|2021-01-07 18:54:30|439.46|437.46|439.42|437.42|439.7|437.7|438.68|436.68|30
1610045680000|2021-01-07 18:54:40|439.45|437.45|439.76|437.76|439.81|437.81|438.9|436.9|27
1610045690000|2021-01-07 18:54:50|439.77|437.77|439.72|437.72|439.87|437.87|439.1|437.1|29
1610045700000|2021-01-07 18:55:00|439.73|437.73|439.91|437.91|439.94|437.94|439.55|437.55|28
1610045710000|2021-01-07 18:55:10|439.93|437.93|439.95|437.95|439.97|437.97|439.52|437.52|23
1610045720000|2021-01-07 18:55:20|439.97|437.97|440.79|438.79|440.79|438.79|439.59|437.59|27
1610045730000|2021-01-07 18:55:30|440.89|438.89|443.37|441.37|443.37|441.37|440.89|438.89|30
1610045740000|2021-01-07 18:55:40|443.5|441.5|443.73|441.73|443.73|441.73|442.19|440.19|30
1610045750000|2021-01-07 18:55:50|443.74|441.74|444.04|442.04|444.58|442.58|442.45|440.45|31
1610045760000|2021-01-07 18:56:00|444.08|442.08|442.18|440.18|444.08|442.08|441.82|439.82|34
1610045770000|2021-01-07 18:56:10|442.07|440.07|441.78|439.78|442.75|440.75|441.7|439.7|31
1610045780000|2021-01-07 18:56:20|441.72|439.72|441.35|439.35|441.81|439.81|441.26|439.26|34
1610045790000|2021-01-07 18:56:30|441.34|439.34|440.93|438.93|441.58|439.58|440.74|438.74|28
1610045800000|2021-01-07 18:56:40|440.84|438.84|440.5|438.5|440.93|438.93|440.38|438.38|26
1610045810000|2021-01-07 18:56:50|440.54|438.54|441.39|439.39|441.39|439.39|440.45|438.45|32
1610045820000|2021-01-07 18:57:00|441.32|439.32|443.61|441.61|443.7|441.7|441.32|439.32|36
1610045830000|2021-01-07 18:57:10|443.79|441.79|443.14|441.14|443.8|441.8|443.14|441.14|32
1610045840000|2021-01-07 18:57:20|443.35|441.35|443.9|441.9|444.41|442.41|443.34|441.34|37
1610045850000|2021-01-07 18:57:30|443.95|441.95|444.04|442.04|444.84|442.84|443.85|441.85|36
1610045860000|2021-01-07 18:57:40|444.06|442.06|444.44|442.44|444.49|442.49|444.06|442.06|34
1610045870000|2021-01-07 18:57:50|444.39|442.39|445.66|443.66|445.66|443.66|444.39|442.39|31
1610045880000|2021-01-07 18:58:00|445.81|443.81|445.66|443.66|446.14|444.14|445.66|443.66|31
1610045890000|2021-01-07 18:58:10|445.68|443.68|444.22|442.22|445.78|443.78|444.18|442.18|36
1610045900000|2021-01-07 18:58:20|444.25|442.25|444.63|442.63|445.26|443.26|444.25|442.25|28
1610045910000|2021-01-07 18:58:30|445.23|443.23|445.77|443.77|445.8|443.8|444.99|442.99|30
1610045920000|2021-01-07 18:58:40|445.79|443.79|445.39|443.39|445.79|443.79|444.83|442.83|34
1610045930000|2021-01-07 18:58:50|445.4|443.4|445.37|443.37|445.63|443.63|445.17|443.17|30
1610045940000|2021-01-07 18:59:00|445.46|443.46|445.78|443.78|445.89|443.89|445.46|443.46|32
1610045950000|2021-01-07 18:59:10|445.91|443.91|445.7|443.7|445.99|443.99|445.24|443.24|35
1610045960000|2021-01-07 18:59:20|445.65|443.65|445.46|443.46|445.79|443.79|445.37|443.37|35
1610045970000|2021-01-07 18:59:30|445.44|443.44|445.84|443.84|445.88|443.88|445.39|443.39|36
1610045980000|2021-01-07 18:59:40|445.86|443.86|446.91|444.91|447.13|445.13|445.86|443.86|33
1610045990000|2021-01-07 18:59:50|446.93|444.93|448|446|448|446|446.75|444.75|31
1610046000000|2021-01-07 19:00:00|447.53|445.53|447.04|445.04|447.53|445.53|447.01|445.01|37
1610046010000|2021-01-07 19:00:10|447.05|445.05|447.45|445.45|447.53|445.53|446.98|444.98|33
1610046020000|2021-01-07 19:00:20|447.17|445.17|447.59|445.59|447.6|445.6|447.04|445.04|33
1610046030000|2021-01-07 19:00:30|447.6|445.6|447.92|445.92|448.06|446.06|447.53|445.53|36
1610046040000|2021-01-07 19:00:40|448|446|447.83|445.83|448.19|446.19|447.71|445.71|34
1610046050000|2021-01-07 19:00:50|447.9|445.9|446.57|444.57|447.9|445.9|446.47|444.47|27
1610046060000|2021-01-07 19:01:00|446.44|444.44|445.12|443.12|446.57|444.57|445.08|443.08|32
1610046070000|2021-01-07 19:01:10|445.07|443.07|444.11|442.11|445.19|443.19|444.11|442.11|38
1610046080000|2021-01-07 19:01:20|444.27|442.27|443.09|441.09|444.27|442.27|442.78|440.78|37
1610046090000|2021-01-07 19:01:30|443.37|441.37|442.53|440.53|443.54|441.54|442.48|440.48|34
1610046100000|2021-01-07 19:01:40|442.73|440.73|443.01|441.01|443.24|441.24|442.73|440.73|26
1610046110000|2021-01-07 19:01:50|442.95|440.95|443.42|441.42|443.65|441.65|442.94|440.94|34
1610046120000|2021-01-07 19:02:00|443.41|441.41|443.82|441.82|443.82|441.82|443.18|441.18|29
1610046130000|2021-01-07 19:02:10|443.81|441.81|444.1|442.1|444.31|442.31|443.81|441.81|32
1610046140000|2021-01-07 19:02:20|444.13|442.13|445.72|443.72|445.73|443.73|444.08|442.08|30
1610046150000|2021-01-07 19:02:30|445.78|443.78|445.33|443.33|445.81|443.81|445.22|443.22|24
1610046160000|2021-01-07 19:02:40|445.35|443.35|445.7|443.7|445.74|443.74|445.35|443.35|19
1610046170000|2021-01-07 19:02:50|445.71|443.71|444.92|442.92|445.72|443.72|444.92|442.92|16
1610046180000|2021-01-07 19:03:00|444.91|442.91|442.56|440.56|444.91|442.91|442.56|440.56|30
1610046190000|2021-01-07 19:03:10|442.48|440.48|442.81|440.81|442.82|440.82|441.41|439.41|38
1610046200000|2021-01-07 19:03:20|442.87|440.87|442.38|440.38|442.87|440.87|442.28|440.28|26
1610046210000|2021-01-07 19:03:30|442.5|440.5|442.9|440.9|443.05|441.05|442.38|440.38|29
1610046220000|2021-01-07 19:03:40|443.21|441.21|442.84|440.84|443.57|441.57|442.51|440.51|32
1610046230000|2021-01-07 19:03:50|442.86|440.86|442.32|440.32|442.86|440.86|442.32|440.32|21
1610046240000|2021-01-07 19:04:00|442.28|440.28|441.65|439.65|442.31|440.31|441.65|439.65|33
1610046250000|2021-01-07 19:04:10|441.76|439.76|440.86|438.86|441.76|439.76|440.85|438.85|36
1610046260000|2021-01-07 19:04:20|440.85|438.85|439.89|437.89|440.85|438.85|439.87|437.87|27
1610046270000|2021-01-07 19:04:30|439.85|437.85|439.64|437.64|439.91|437.91|439.47|437.47|26
1610046280000|2021-01-07 19:04:40|439.68|437.68|440.15|438.15|440.2|438.2|439.51|437.51|31
1610046290000|2021-01-07 19:04:50|440.2|438.2|440.61|438.61|441.03|439.03|440.2|438.2|35
1610046300000|2021-01-07 19:05:00|440.63|438.63|442.58|440.58|442.83|440.83|440.63|438.63|34
1610046310000|2021-01-07 19:05:10|442.48|440.48|443.62|441.62|443.67|441.67|442.48|440.48|32
1610046320000|2021-01-07 19:05:20|443.59|441.59|443.1|441.1|443.59|441.59|442.43|440.43|33
1610046330000|2021-01-07 19:05:30|443.26|441.26|442.25|440.25|443.44|441.44|442.25|440.25|34
1610046340000|2021-01-07 19:05:40|442.29|440.29|441.49|439.49|442.49|440.49|441.47|439.47|34
1610046350000|2021-01-07 19:05:50|441.55|439.55|441.53|439.53|442.37|440.37|441.5|439.5|35
1610046360000|2021-01-07 19:06:00|441.52|439.52|440.15|438.15|441.55|439.55|440.15|438.15|34
1610046370000|2021-01-07 19:06:10|440.14|438.14|440.49|438.49|440.57|438.57|439.79|437.79|32
1610046380000|2021-01-07 19:06:20|440.47|438.47|440|438|441.51|439.51|439.96|437.96|33
1610046390000|2021-01-07 19:06:30|439.9|437.9|440.77|438.77|440.92|438.92|439.8|437.8|33
1610046400000|2021-01-07 19:06:40|440.7|438.7|439.34|437.34|441.24|439.24|439.32|437.32|32
1610046410000|2021-01-07 19:06:50|439.5|437.5|439.04|437.04|439.5|437.5|438.64|436.64|31
1610046420000|2021-01-07 19:07:00|439.05|437.05|438.84|436.84|439.08|437.08|437.91|435.91|33
1610046430000|2021-01-07 19:07:10|438.86|436.86|439.12|437.12|439.3|437.3|438.67|436.67|30
1610046440000|2021-01-07 19:07:20|439.1|437.1|439.09|437.09|440.48|438.48|439.01|437.01|38
1610046450000|2021-01-07 19:07:30|439.08|437.08|439.09|437.09|439.68|437.68|438.63|436.63|34
1610046460000|2021-01-07 19:07:40|439.08|437.08|438.94|436.94|439.08|437.08|438.84|436.84|33
1610046470000|2021-01-07 19:07:50|438.95|436.95|440.4|438.4|440.47|438.47|438.56|436.56|32
1610046480000|2021-01-07 19:08:00|440.55|438.55|439.73|437.73|440.94|438.94|439.62|437.62|29
1610046490000|2021-01-07 19:08:10|439.74|437.74|439.57|437.57|440.02|438.02|439|437|32
1610046500000|2021-01-07 19:08:20|439.58|437.58|440.78|438.78|440.78|438.78|439.38|437.38|35
1610046510000|2021-01-07 19:08:30|441.17|439.17|441.48|439.48|441.54|439.54|440.88|438.88|32
1610046520000|2021-01-07 19:08:40|441.44|439.44|440.99|438.99|442.32|440.32|440.67|438.67|34
1610046530000|2021-01-07 19:08:50|441.13|439.13|440.32|438.32|441.14|439.14|439.8|437.8|36
1610046540000|2021-01-07 19:09:00|440.36|438.36|439.54|437.54|440.77|438.77|439.5|437.5|34
1610046550000|2021-01-07 19:09:10|439.43|437.43|439.98|437.98|440.15|438.15|439.43|437.43|28
1610046560000|2021-01-07 19:09:20|440.12|438.12|439.34|437.34|440.33|438.33|439.34|437.34|31
1610046570000|2021-01-07 19:09:30|439.3|437.3|439.31|437.31|439.63|437.63|438.93|436.93|37
1610046580000|2021-01-07 19:09:40|439.16|437.16|438.98|436.98|440.03|438.03|438.98|436.98|31
1610046590000|2021-01-07 19:09:50|439|437|438.91|436.91|439.15|437.15|438.67|436.67|35
1610046600000|2021-01-07 19:10:00|439.4|437.4|438.41|436.41|439.71|437.71|438.41|436.41|36
1610046610000|2021-01-07 19:10:10|438.44|436.44|437.08|435.08|438.46|436.46|437.08|435.08|32
1610046620000|2021-01-07 19:10:20|437.11|435.11|437.78|435.78|437.84|435.84|436.63|434.63|30
1610046630000|2021-01-07 19:10:30|437.74|435.74|438.59|436.59|438.8|436.8|437.68|435.68|33
1610046640000|2021-01-07 19:10:40|438.3|436.3|438.08|436.08|438.7|436.7|437.55|435.55|35
1610046650000|2021-01-07 19:10:50|438.07|436.07|439.44|437.44|439.8|437.8|438.07|436.07|35
1610046660000|2021-01-07 19:11:00|439.51|437.51|438.24|436.24|439.69|437.69|437.91|435.91|31
1610046670000|2021-01-07 19:11:10|437.91|435.91|439.84|437.84|440.04|438.04|437.91|435.91|31
1610046680000|2021-01-07 19:11:20|440.08|438.08|438.51|436.51|440.21|438.21|438.51|436.51|33
1610046690000|2021-01-07 19:11:30|438.55|436.55|439.29|437.29|439.65|437.65|438.36|436.36|33
1610046700000|2021-01-07 19:11:40|439.13|437.13|438.11|436.11|439.47|437.47|437.81|435.81|32
1610046710000|2021-01-07 19:11:50|437.89|435.89|438.91|436.91|439.47|437.47|437.89|435.89|35
1610046720000|2021-01-07 19:12:00|438.79|436.79|438.16|436.16|438.86|436.86|438.08|436.08|33
1610046730000|2021-01-07 19:12:10|438.27|436.27|438.75|436.75|439.17|437.17|437.55|435.55|35
1610046740000|2021-01-07 19:12:20|438.81|436.81|439.1|437.1|439.1|437.1|438.14|436.14|34
1610046750000|2021-01-07 19:12:30|438.97|436.97|439.61|437.61|439.67|437.67|438.41|436.41|36
1610046760000|2021-01-07 19:12:40|439.6|437.6|438.98|436.98|439.75|437.75|438.88|436.88|25
1610046770000|2021-01-07 19:12:50|438.88|436.88|439.17|437.17|439.52|437.52|438.82|436.82|34
1610046780000|2021-01-07 19:13:00|439.11|437.11|440.43|438.43|440.43|438.43|439.11|437.11|35
1610046790000|2021-01-07 19:13:10|440.38|438.38|441.46|439.46|441.77|439.77|440.38|438.38|28
1610046800000|2021-01-07 19:13:20|441.26|439.26|441.67|439.67|441.78|439.78|441.26|439.26|36
1610046810000|2021-01-07 19:13:30|441.69|439.69|441.23|439.23|441.93|439.93|440.92|438.92|31
1610046820000|2021-01-07 19:13:40|441.25|439.25|442.04|440.04|442.04|440.04|441.25|439.25|32
1610046830000|2021-01-07 19:13:50|441.93|439.93|442.57|440.57|442.61|440.61|441.81|439.81|28
1610046840000|2021-01-07 19:14:00|442.6|440.6|444|442|444.01|442.01|442.6|440.6|31
1610046850000|2021-01-07 19:14:10|443.95|441.95|444.47|442.47|444.61|442.61|443.92|441.92|30
1610046860000|2021-01-07 19:14:20|444.46|442.46|444.57|442.57|444.66|442.66|444.42|442.42|27
1610046870000|2021-01-07 19:14:30|444.55|442.55|444.65|442.65|444.77|442.77|444.02|442.02|34
1610046880000|2021-01-07 19:14:40|444.64|442.64|444.71|442.71|444.88|442.88|444.64|442.64|25
1610046890000|2021-01-07 19:14:50|444.7|442.7|443.56|441.56|444.75|442.75|443.54|441.54|28
1610046900000|2021-01-07 19:15:00|443.54|441.54|442.44|440.44|443.7|441.7|442.44|440.44|34
1610046910000|2021-01-07 19:15:10|442.28|440.28|439.31|437.31|442.28|440.28|439.14|437.14|37
1610046920000|2021-01-07 19:15:20|439.37|437.37|440.52|438.52|440.92|438.92|439.37|437.37|36
1610046930000|2021-01-07 19:15:30|440.07|438.07|441.08|439.08|441.33|439.33|440.03|438.03|26
1610046940000|2021-01-07 19:15:40|441.1|439.1|440.35|438.35|441.73|439.73|440.35|438.35|19
1610046950000|2021-01-07 19:15:50|441.5|439.5|440.35|438.35|441.51|439.51|440.35|438.35|6
1610046980000|2021-01-07 19:16:20|441.55|439.55|440.35|438.35|441.55|439.55|440.35|438.35|10
1610047000000|2021-01-07 19:16:40|441.79|439.79|440.35|438.35|442.09|440.09|440.35|438.35|7
1610047010000|2021-01-07 19:16:50|441.7|439.7|440.35|438.35|441.7|439.7|440.35|438.35|2
1610047020000|2021-01-07 19:17:00|441.44|439.44|441.13|439.13|442.14|440.14|440.35|438.35|8
1610047030000|2021-01-07 19:17:10|441.18|439.18|442.61|440.61|442.61|440.61|441.13|439.13|11
1610047040000|2021-01-07 19:17:20|441.33|439.33|441.33|439.33|442.23|440.23|441.33|439.33|4
1610047050000|2021-01-07 19:17:30|442.47|440.47|444|442|444.24|442.24|441.41|439.41|15
1610047060000|2021-01-07 19:17:40|443.98|441.98|444.57|442.57|444.92|442.92|443.98|441.98|30
1610047070000|2021-01-07 19:17:50|444.61|442.61|444.13|442.13|445.05|443.05|443.63|441.63|27
1610047080000|2021-01-07 19:18:00|444.03|442.03|444.3|442.3|444.7|442.7|444.01|442.01|25
1610047090000|2021-01-07 19:18:10|444.31|442.31|444.72|442.72|444.82|442.82|444.3|442.3|17
1610047100000|2021-01-07 19:18:20|444.76|442.76|444.8|442.8|444.95|442.95|444.76|442.76|22
1610047110000|2021-01-07 19:18:30|444.82|442.82|444.44|442.44|444.91|442.91|444.33|442.33|23
1610047120000|2021-01-07 19:18:40|444.43|442.43|444.48|442.48|444.61|442.61|444.43|442.43|6
1610047130000|2021-01-07 19:18:50|444.57|442.57|444.38|442.38|444.96|442.96|444.38|442.38|22
1610047140000|2021-01-07 19:19:00|444.41|442.41|444.48|442.48|445.13|443.13|444.26|442.26|31
1610047150000|2021-01-07 19:19:10|444.43|442.43|445.02|443.02|445.04|443.04|444.38|442.38|30
1610047160000|2021-01-07 19:19:20|445.04|443.04|445.11|443.11|445.14|443.14|444.71|442.71|19
1610047170000|2021-01-07 19:19:30|445.16|443.16|445.19|443.19|445.31|443.31|445.1|443.1|19
1610047180000|2021-01-07 19:19:40|445.18|443.18|445.06|443.06|445.28|443.28|445.06|443.06|22
1610047190000|2021-01-07 19:19:50|444.99|442.99|445.19|443.19|445.2|443.2|444.99|442.99|13
1610047200000|2021-01-07 19:20:00|445.18|443.18|445.04|443.04|445.24|443.24|444.94|442.94|16
1610047210000|2021-01-07 19:20:10|445.17|443.17|443.97|441.97|445.17|443.17|443.86|441.86|25
1610047220000|2021-01-07 19:20:20|443.92|441.92|442.96|440.96|443.92|441.92|442.87|440.87|32
1610047230000|2021-01-07 19:20:30|442.93|440.93|443.12|441.12|443.25|441.25|442.77|440.77|34
1610047240000|2021-01-07 19:20:40|443.05|441.05|443.52|441.52|443.52|441.52|442.79|440.79|31
1610047250000|2021-01-07 19:20:50|443.55|441.55|444.01|442.01|444.01|442.01|443.49|441.49|27
1610047260000|2021-01-07 19:21:00|444.02|442.02|443.54|441.54|444.07|442.07|443.54|441.54|30
1610047270000|2021-01-07 19:21:10|443.49|441.49|442.47|440.47|443.49|441.49|442.47|440.47|28
1610047280000|2021-01-07 19:21:20|442.41|440.41|442.77|440.77|442.77|440.77|442.16|440.16|29
1610047290000|2021-01-07 19:21:30|442.85|440.85|443.32|441.32|443.55|441.55|442.53|440.53|33
1610047300000|2021-01-07 19:21:40|443.26|441.26|443.28|441.28|443.43|441.43|443.01|441.01|32
1610047310000|2021-01-07 19:21:50|443.3|441.3|442.56|440.56|443.31|441.31|442.56|440.56|34
1610047320000|2021-01-07 19:22:00|442.55|440.55|442.84|440.84|442.97|440.97|442.36|440.36|28
1610047330000|2021-01-07 19:22:10|442.58|440.58|443.11|441.11|443.11|441.11|442.52|440.52|27
1610047340000|2021-01-07 19:22:20|443.12|441.12|444.26|442.26|444.27|442.27|443.12|441.12|36
1610047350000|2021-01-07 19:22:30|444.31|442.31|444.9|442.9|444.95|442.95|444.31|442.31|28
1610047360000|2021-01-07 19:22:40|444.84|442.84|444.54|442.54|445.01|443.01|444.51|442.51|25
1610047370000|2021-01-07 19:22:50|444.57|442.57|443.89|441.89|444.57|442.57|443.55|441.55|35
1610047380000|2021-01-07 19:23:00|443.86|441.86|443.91|441.91|444.01|442.01|443.66|441.66|24
1610047390000|2021-01-07 19:23:10|443.99|441.99|444.57|442.57|444.59|442.59|443.86|441.86|29
1610047400000|2021-01-07 19:23:20|444.58|442.58|444.8|442.8|444.93|442.93|444.58|442.58|24
1610047410000|2021-01-07 19:23:30|444.81|442.81|444.88|442.88|444.89|442.89|444.81|442.81|17
1610047420000|2021-01-07 19:23:40|444.96|442.96|443.9|441.9|445.12|443.12|443.86|441.86|27
1610047430000|2021-01-07 19:23:50|443.86|441.86|443.7|441.7|444.3|442.3|443.7|441.7|31
1610047440000|2021-01-07 19:24:00|443.99|441.99|444.55|442.55|444.56|442.56|443.91|441.91|34
1610047450000|2021-01-07 19:24:10|444.52|442.52|444.57|442.57|444.63|442.63|444.47|442.47|20
1610047460000|2021-01-07 19:24:20|444.51|442.51|444.09|442.09|444.65|442.65|444.09|442.09|24
1610047470000|2021-01-07 19:24:30|443.91|441.91|444.13|442.13|444.41|442.41|443.75|441.75|24
1610047480000|2021-01-07 19:24:40|444.14|442.14|444.18|442.18|444.23|442.23|443.92|441.92|24
1610047490000|2021-01-07 19:24:50|444.21|442.21|443.9|441.9|444.41|442.41|443.9|441.9|30
1610047500000|2021-01-07 19:25:00|443.82|441.82|444.94|442.94|445.09|443.09|443.82|441.82|29
1610047510000|2021-01-07 19:25:10|444.93|442.93|444.8|442.8|444.93|442.93|444.48|442.48|29
1610047520000|2021-01-07 19:25:20|444.73|442.73|444.61|442.61|444.95|442.95|444.6|442.6|23
1610047530000|2021-01-07 19:25:30|444.59|442.59|444.73|442.73|444.76|442.76|444.59|442.59|20
1610047540000|2021-01-07 19:25:40|444.86|442.86|444.85|442.85|444.94|442.94|444.81|442.81|21
1610047550000|2021-01-07 19:25:50|444.86|442.86|445.04|443.04|445.1|443.1|444.83|442.83|21
1610047560000|2021-01-07 19:26:00|445.03|443.03|445.02|443.02|445.18|443.18|445|443|12
1610047570000|2021-01-07 19:26:10|444.99|442.99|444.69|442.69|445.03|443.03|444.69|442.69|13
1610047580000|2021-01-07 19:26:20|444.72|442.72|444.99|442.99|445.05|443.05|444.72|442.72|20
1610047590000|2021-01-07 19:26:30|445|443|445.37|443.37|445.41|443.41|445|443|22
1610047600000|2021-01-07 19:26:40|445.39|443.39|445.26|443.26|445.39|443.39|445.2|443.2|12
1610047610000|2021-01-07 19:26:50|445.29|443.29|445.24|443.24|445.3|443.3|445.24|443.24|8
1610047620000|2021-01-07 19:27:00|445.27|443.27|446.25|444.25|446.25|444.25|445.27|443.27|27
1610047630000|2021-01-07 19:27:10|446.22|444.22|448.59|446.59|448.63|446.63|446.22|444.22|33
1610047640000|2021-01-07 19:27:20|448.61|446.61|448.81|446.81|449.18|447.18|448.57|446.57|30
1610047650000|2021-01-07 19:27:30|448.9|446.9|448.11|446.11|448.9|446.9|448.05|446.05|28
1610047660000|2021-01-07 19:27:40|447.98|445.98|448.03|446.03|448.22|446.22|447.86|445.86|31
1610047670000|2021-01-07 19:27:50|448.04|446.04|448.7|446.7|448.7|446.7|448.04|446.04|28
1610047680000|2021-01-07 19:28:00|448.75|446.75|447.95|445.95|448.75|446.75|447.84|445.84|24
1610047690000|2021-01-07 19:28:10|447.94|445.94|448.04|446.04|448.04|446.04|447.89|445.89|24
1610047700000|2021-01-07 19:28:20|448.12|446.12|449.17|447.17|449.17|447.17|448.12|446.12|26
1610047710000|2021-01-07 19:28:30|449.14|447.14|449.24|447.24|449.36|447.36|448.95|446.95|27
1610047720000|2021-01-07 19:28:40|449.16|447.16|449.02|447.02|449.24|447.24|448.59|446.59|27
1610047730000|2021-01-07 19:28:50|449|447|448.09|446.09|449.07|447.07|448.01|446.01|30
1610047740000|2021-01-07 19:29:00|448.2|446.2|448.19|446.19|448.34|446.34|448.19|446.19|20
1610047750000|2021-01-07 19:29:10|448.26|446.26|448.66|446.66|448.72|446.72|448.26|446.26|23
1610047760000|2021-01-07 19:29:20|448.65|446.65|448.91|446.91|449.03|447.03|448.58|446.58|31
1610047770000|2021-01-07 19:29:30|448.92|446.92|448.93|446.93|448.93|446.93|447.67|445.67|27
1610047780000|2021-01-07 19:29:40|448.94|446.94|448.77|446.77|449.15|447.15|448.7|446.7|26
1610047790000|2021-01-07 19:29:50|448.75|446.75|448.31|446.31|448.75|446.75|447.96|445.96|28
1610047800000|2021-01-07 19:30:00|448.41|446.41|448.5|446.5|448.8|446.8|448.31|446.31|21
1610047810000|2021-01-07 19:30:10|448.51|446.51|448.54|446.54|448.6|446.6|448.41|446.41|23
1610047820000|2021-01-07 19:30:20|448.6|446.6|448.57|446.57|448.6|446.6|448.29|446.29|21
1610047830000|2021-01-07 19:30:30|448.58|446.58|449.18|447.18|449.19|447.19|448.58|446.58|22
1610047840000|2021-01-07 19:30:40|449.25|447.25|448.78|446.78|449.25|447.25|448.71|446.71|26
1610047850000|2021-01-07 19:30:50|448.84|446.84|448.79|446.79|449.09|447.09|448.68|446.68|26
1610047860000|2021-01-07 19:31:00|448.6|446.6|448.59|446.59|448.71|446.71|448.12|446.12|27
1610047870000|2021-01-07 19:31:10|448.58|446.58|448.12|446.12|448.58|446.58|447.98|445.98|23
1610047880000|2021-01-07 19:31:20|448.04|446.04|447.61|445.61|448.04|446.04|447.6|445.6|21
1610047890000|2021-01-07 19:31:30|447.6|445.6|447.88|445.88|448.19|446.19|447.56|445.56|25
1610047900000|2021-01-07 19:31:40|447.85|445.85|448.53|446.53|448.6|446.6|447.8|445.8|31
1610047910000|2021-01-07 19:31:50|448.5|446.5|448.68|446.68|448.8|446.8|448.08|446.08|23
1610047920000|2021-01-07 19:32:00|448.75|446.75|447.78|445.78|448.76|446.76|447.78|445.78|29
1610047930000|2021-01-07 19:32:10|447.68|445.68|447.59|445.59|447.75|445.75|447.24|445.24|39
1610047940000|2021-01-07 19:32:20|447.62|445.62|447.09|445.09|447.62|445.62|446.98|444.98|29
1610047950000|2021-01-07 19:32:30|447.13|445.13|447.43|445.43|447.43|445.43|446.72|444.72|37
1610047960000|2021-01-07 19:32:40|447.44|445.44|447.53|445.53|447.82|445.82|447.44|445.44|30
1610047970000|2021-01-07 19:32:50|447.57|445.57|447.97|445.97|448.03|446.03|447.38|445.38|28
1610047980000|2021-01-07 19:33:00|447.96|445.96|447.21|445.21|447.99|445.99|446.99|444.99|32
1610047990000|2021-01-07 19:33:10|447.2|445.2|446.96|444.96|447.2|445.2|446.83|444.83|25
1610048000000|2021-01-07 19:33:20|446.97|444.97|446.92|444.92|447.08|445.08|446.9|444.9|24
1610048010000|2021-01-07 19:33:30|446.93|444.93|447.31|445.31|447.32|445.32|446.93|444.93|27
1610048020000|2021-01-07 19:33:40|447.3|445.3|448.17|446.17|448.25|446.25|447.3|445.3|29
1610048030000|2021-01-07 19:33:50|448.24|446.24|447.78|445.78|448.25|446.25|447.56|445.56|33
1610048040000|2021-01-07 19:34:00|447.85|445.85|447.28|445.28|448.13|446.13|447.26|445.26|30
1610048050000|2021-01-07 19:34:10|447.26|445.26|447.5|445.5|447.72|445.72|447.05|445.05|30
1610048060000|2021-01-07 19:34:20|447.49|445.49|447.77|445.77|447.95|445.95|447.48|445.48|31
1610048070000|2021-01-07 19:34:30|447.78|445.78|447.8|445.8|447.95|445.95|447.73|445.73|25
1610048080000|2021-01-07 19:34:40|447.81|445.81|447.76|445.76|448.06|446.06|447.68|445.68|25
1610048090000|2021-01-07 19:34:50|447.81|445.81|448.09|446.09|448.15|446.15|447.78|445.78|20
1610048100000|2021-01-07 19:35:00|448.1|446.1|448.03|446.03|448.2|446.2|447.91|445.91|30
1610048110000|2021-01-07 19:35:10|447.97|445.97|448.14|446.14|448.14|446.14|447.9|445.9|22
1610048120000|2021-01-07 19:35:20|448.12|446.12|448.56|446.56|448.56|446.56|447.94|445.94|26
1610048130000|2021-01-07 19:35:30|448.59|446.59|448.58|446.58|449.06|447.06|448.52|446.52|30
1610048140000|2021-01-07 19:35:40|448.55|446.55|449.11|447.11|449.2|447.2|448.54|446.54|32
1610048150000|2021-01-07 19:35:50|449.03|447.03|449.8|447.8|449.82|447.82|448.98|446.98|26
1610048160000|2021-01-07 19:36:00|449.71|447.71|449.23|447.23|449.71|447.71|449.12|447.12|34
1610048170000|2021-01-07 19:36:10|449.14|447.14|449.28|447.28|449.48|447.48|449.1|447.1|31
1610048180000|2021-01-07 19:36:20|449.26|447.26|449.47|447.47|449.47|447.47|449.05|447.05|26
1610048190000|2021-01-07 19:36:30|449.44|447.44|449.46|447.46|449.78|447.78|449.4|447.4|26
1610048200000|2021-01-07 19:36:40|449.43|447.43|449.49|447.49|449.52|447.52|449.38|447.38|25
1610048210000|2021-01-07 19:36:50|449.51|447.51|449.15|447.15|449.51|447.51|449.14|447.14|32
1610048220000|2021-01-07 19:37:00|449.13|447.13|449.47|447.47|449.52|447.52|449.1|447.1|27
1610048230000|2021-01-07 19:37:10|449.6|447.6|450.17|448.17|450.17|448.17|449.3|447.3|32
1610048240000|2021-01-07 19:37:20|450.18|448.18|450.15|448.15|450.38|448.38|450.11|448.11|29
1610048250000|2021-01-07 19:37:30|450.08|448.08|450.09|448.09|450.19|448.19|449.98|447.98|26
1610048260000|2021-01-07 19:37:40|450.07|448.07|449.53|447.53|450.07|448.07|449.5|447.5|17
1610048270000|2021-01-07 19:37:50|449.49|447.49|449.13|447.13|449.49|447.49|449.12|447.12|30
1610048280000|2021-01-07 19:38:00|449.11|447.11|449.07|447.07|449.12|447.12|448.95|446.95|18
1610048290000|2021-01-07 19:38:10|449.02|447.02|448.85|446.85|449.11|447.11|448.72|446.72|28
1610048300000|2021-01-07 19:38:20|448.8|446.8|449.42|447.42|449.48|447.48|448.8|446.8|32
1610048310000|2021-01-07 19:38:30|449.43|447.43|449.75|447.75|450.21|448.21|449.43|447.43|24
1610048320000|2021-01-07 19:38:40|449.91|447.91|451.27|449.27|451.27|449.27|449.75|447.75|29
1610048330000|2021-01-07 19:38:50|451.44|449.44|451.27|449.27|451.46|449.46|451.22|449.22|16
1610048340000|2021-01-07 19:39:00|451.17|449.17|451.2|449.2|451.33|449.33|451.1|449.1|14
1610048350000|2021-01-07 19:39:10|451.27|449.27|451.46|449.46|451.6|449.6|451.17|449.17|16
1610048360000|2021-01-07 19:39:20|451.4|449.4|451.61|449.61|451.64|449.64|451.26|449.26|21
1610048370000|2021-01-07 19:39:30|451.59|449.59|450.96|448.96|451.59|449.59|450.94|448.94|16
1610048380000|2021-01-07 19:39:40|451.03|449.03|451.45|449.45|451.56|449.56|451|449|22
1610048390000|2021-01-07 19:39:50|451.44|449.44|451.24|449.24|451.44|449.44|451.12|449.12|14
1610048400000|2021-01-07 19:40:00|451.27|449.27|451.29|449.29|451.37|449.37|451.01|449.01|19
1610048410000|2021-01-07 19:40:10|451.09|449.09|450.91|448.91|451.09|449.09|450.86|448.86|13
1610048420000|2021-01-07 19:40:20|450.88|448.88|451.42|449.42|451.42|449.42|450.82|448.82|27
1610048430000|2021-01-07 19:40:30|451.43|449.43|451.5|449.5|451.58|449.58|451.42|449.42|14
1610048440000|2021-01-07 19:40:40|451.58|449.58|451.58|449.58|451.58|449.58|451.5|449.5|3
1610048450000|2021-01-07 19:40:50|451.5|449.5|451.09|449.09|451.5|449.5|451.09|449.09|14
1610048460000|2021-01-07 19:41:00|451|449|449.55|447.55|451|449|449.55|447.55|6
1610048500000|2021-01-07 19:41:40|450.26|448.26|449.55|447.55|450.32|448.32|449.55|447.55|4
1610048520000|2021-01-07 19:42:00|450.34|448.34|449.55|447.55|450.34|448.34|449.55|447.55|2
1610048560000|2021-01-07 19:42:40|450.67|448.67|450.67|448.67|450.67|448.67|450.67|448.67|1
1610048580000|2021-01-07 19:43:00|450.79|448.79|450.85|448.85|450.85|448.85|450.79|448.79|2
1610048590000|2021-01-07 19:43:10|450.86|448.86|450.67|448.67|450.98|448.98|450.67|448.67|8
1610048660000|2021-01-07 19:44:20|451.31|449.31|451.48|449.48|451.48|449.48|450.67|448.67|9
1610048670000|2021-01-07 19:44:30|450.67|448.67|450.67|448.67|451.48|449.48|450.67|448.67|5
1610048680000|2021-01-07 19:44:40|450.65|448.65|450.67|448.67|450.67|448.67|450.65|448.65|2
1610048710000|2021-01-07 19:45:10|451.9|449.9|451.52|449.52|451.9|449.9|451.52|449.52|2
1610048770000|2021-01-07 19:46:10|451.44|449.44|451.25|449.25|451.52|449.52|451.25|449.25|3
1610048810000|2021-01-07 19:46:50|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|1
1610048830000|2021-01-07 19:47:10|451.15|449.15|450.68|448.68|451.17|449.17|450.68|448.68|24
1610048840000|2021-01-07 19:47:20|450.69|448.69|450.64|448.64|450.72|448.72|450.64|448.64|23
1610048850000|2021-01-07 19:47:30|450.65|448.65|450.81|448.81|450.82|448.82|450.65|448.65|12
1610048860000|2021-01-07 19:47:40|450.98|448.98|450.65|448.65|450.98|448.98|450.65|448.65|2
1610048870000|2021-01-07 19:47:50|451.32|449.32|451.14|449.14|451.32|449.32|450.65|448.65|3
1610048880000|2021-01-07 19:48:00|450.65|448.65|450.65|448.65|451.18|449.18|450.65|448.65|4
1610048890000|2021-01-07 19:48:10|450.64|448.64|450.65|448.65|450.91|448.91|450.64|448.64|3
1610048900000|2021-01-07 19:48:20|451.87|449.87|451.87|449.87|451.87|449.87|451.87|449.87|1
1610048930000|2021-01-07 19:48:50|450.63|448.63|451.33|449.33|451.33|449.33|450.63|448.63|3
1610048940000|2021-01-07 19:49:00|450.65|448.65|453.47|451.47|453.77|451.77|450.65|448.65|13
1610048950000|2021-01-07 19:49:10|453.45|451.45|453.92|451.92|454.4|452.4|453.28|451.28|38
1610048960000|2021-01-07 19:49:20|453.91|451.91|454.68|452.68|454.68|452.68|453.54|451.54|30
1610048970000|2021-01-07 19:49:30|454.67|452.67|454.73|452.73|454.85|452.85|454.45|452.45|27
1610048980000|2021-01-07 19:49:40|454.74|452.74|454.65|452.65|454.85|452.85|454.41|452.41|24
1610048990000|2021-01-07 19:49:50|454.6|452.6|454.3|452.3|454.6|452.6|453.47|451.47|32
1610049000000|2021-01-07 19:50:00|454.31|452.31|453.86|451.86|454.62|452.62|453.86|451.86|28
1610049010000|2021-01-07 19:50:10|453.84|451.84|454.06|452.06|454.13|452.13|453.73|451.73|28
1610049020000|2021-01-07 19:50:20|454.05|452.05|453.81|451.81|454.05|452.05|453.58|451.58|32
1610049030000|2021-01-07 19:50:30|453.8|451.8|454.41|452.41|454.41|452.41|453.73|451.73|32
1610049040000|2021-01-07 19:50:40|454.4|452.4|453.62|451.62|454.5|452.5|453.46|451.46|25
1610049050000|2021-01-07 19:50:50|453.72|451.72|454.07|452.07|454.4|452.4|453.71|451.71|32
1610049060000|2021-01-07 19:51:00|454.04|452.04|453.43|451.43|454.09|452.09|453.39|451.39|29
1610049070000|2021-01-07 19:51:10|453.44|451.44|453.28|451.28|453.58|451.58|452.87|450.87|30
1610049080000|2021-01-07 19:51:20|453.21|451.21|452.86|450.86|453.48|451.48|452.53|450.53|33
1610049090000|2021-01-07 19:51:30|452.9|450.9|453.04|451.04|453.09|451.09|452.62|450.62|35
1610049100000|2021-01-07 19:51:40|453.09|451.09|453.02|451.02|453.17|451.17|452.77|450.77|27
1610049110000|2021-01-07 19:51:50|453.01|451.01|452.74|450.74|453.01|451.01|452.59|450.59|27
1610049120000|2021-01-07 19:52:00|452.72|450.72|452.56|450.56|452.72|450.72|452.53|450.53|28
1610049130000|2021-01-07 19:52:10|452.59|450.59|453.29|451.29|453.29|451.29|452.45|450.45|34
1610049140000|2021-01-07 19:52:20|453.42|451.42|453.85|451.85|454.05|452.05|453.42|451.42|29
1610049150000|2021-01-07 19:52:30|453.87|451.87|454.03|452.03|454.05|452.05|453.78|451.78|27
1610049160000|2021-01-07 19:52:40|454.02|452.02|452.94|450.94|454.02|452.02|452.88|450.88|31
1610049170000|2021-01-07 19:52:50|452.89|450.89|452.67|450.67|453.08|451.08|452.15|450.15|33
1610049180000|2021-01-07 19:53:00|452.7|450.7|452.74|450.74|453.26|451.26|452.69|450.69|32
1610049190000|2021-01-07 19:53:10|452.7|450.7|452.88|450.88|453.17|451.17|452.63|450.63|20
1610049200000|2021-01-07 19:53:20|452.95|450.95|452.95|450.95|453.17|451.17|452.77|450.77|33
1610049210000|2021-01-07 19:53:30|452.7|450.7|452.06|450.06|453.02|451.02|452.06|450.06|31
1610049220000|2021-01-07 19:53:40|451.88|449.88|452.17|450.17|452.17|450.17|451.66|449.66|28
1610049230000|2021-01-07 19:53:50|452.12|450.12|453.12|451.12|453.12|451.12|452.12|450.12|33
1610049240000|2021-01-07 19:54:00|453.11|451.11|452.26|450.26|453.17|451.17|452.2|450.2|26
1610049250000|2021-01-07 19:54:10|452.24|450.24|452.62|450.62|452.62|450.62|452.16|450.16|35
1610049260000|2021-01-07 19:54:20|452.57|450.57|452.54|450.54|452.86|450.86|452.52|450.52|30
1610049270000|2021-01-07 19:54:30|452.55|450.55|452.11|450.11|452.83|450.83|452.01|450.01|26
1610049280000|2021-01-07 19:54:40|452.04|450.04|452.4|450.4|452.47|450.47|451.75|449.75|28
1610049290000|2021-01-07 19:54:50|452.34|450.34|452.48|450.48|452.67|450.67|452.33|450.33|22
1610049300000|2021-01-07 19:55:00|452.53|450.53|452.37|450.37|452.54|450.54|452.17|450.17|26
1610049310000|2021-01-07 19:55:10|452.46|450.46|452.43|450.43|452.54|450.54|452.25|450.25|31
1610049320000|2021-01-07 19:55:20|452.44|450.44|452.37|450.37|452.53|450.53|452.35|450.35|24
1610049330000|2021-01-07 19:55:30|452.36|450.36|452.39|450.39|452.51|450.51|452.35|450.35|26
1610049340000|2021-01-07 19:55:40|452.4|450.4|452.09|450.09|452.4|450.4|452.04|450.04|32
1610049350000|2021-01-07 19:55:50|452.03|450.03|452.03|450.03|452.13|450.13|451.89|449.89|21
1610049360000|2021-01-07 19:56:00|451.94|449.94|451.93|449.93|452.07|450.07|451.8|449.8|21
1610049370000|2021-01-07 19:56:10|451.91|449.91|452.73|450.73|452.87|450.87|451.9|449.9|33
1610049380000|2021-01-07 19:56:20|452.8|450.8|452.85|450.85|452.95|450.95|452.8|450.8|32
1610049390000|2021-01-07 19:56:30|452.9|450.9|453.35|451.35|453.39|451.39|452.86|450.86|31
1610049400000|2021-01-07 19:56:40|453.39|451.39|453.27|451.27|453.52|451.52|453.2|451.2|28
1610049410000|2021-01-07 19:56:50|453.25|451.25|453.54|451.54|453.6|451.6|453.25|451.25|24
1610049420000|2021-01-07 19:57:00|453.55|451.55|453.3|451.3|453.59|451.59|453.26|451.26|20
1610049430000|2021-01-07 19:57:10|453.28|451.28|453.23|451.23|453.32|451.32|453.04|451.04|20
1610049440000|2021-01-07 19:57:20|453.22|451.22|453.29|451.29|453.34|451.34|453.11|451.11|20
1610049450000|2021-01-07 19:57:30|453.3|451.3|453.51|451.51|453.68|451.68|453.3|451.3|24
1610049460000|2021-01-07 19:57:40|453.5|451.5|453.43|451.43|453.63|451.63|453.41|451.41|25
1610049470000|2021-01-07 19:57:50|453.44|451.44|452.98|450.98|453.44|451.44|452.83|450.83|27
1610049480000|2021-01-07 19:58:00|452.99|450.99|452.71|450.71|453.01|451.01|452.66|450.66|24
1610049490000|2021-01-07 19:58:10|452.75|450.75|452.96|450.96|452.97|450.97|452.67|450.67|20
1610049500000|2021-01-07 19:58:20|452.97|450.97|452.69|450.69|452.97|450.97|452.55|450.55|33
1610049510000|2021-01-07 19:58:30|452.67|450.67|452.28|450.28|452.71|450.71|452.28|450.28|30
1610049520000|2021-01-07 19:58:40|452.3|450.3|452.16|450.16|452.31|450.31|452.04|450.04|24
1610049530000|2021-01-07 19:58:50|452.17|450.17|452.06|450.06|452.2|450.2|451.97|449.97|21
1610049540000|2021-01-07 19:59:00|452.05|450.05|451.91|449.91|452.3|450.3|451.91|449.91|36
1610049550000|2021-01-07 19:59:10|451.92|449.92|451.57|449.57|451.94|449.94|451.22|449.22|28
1610049560000|2021-01-07 19:59:20|451.56|449.56|451.62|449.62|451.62|449.62|451.44|449.44|28
1610049570000|2021-01-07 19:59:30|451.61|449.61|451.68|449.68|451.73|449.73|451.47|449.47|27
1610049580000|2021-01-07 19:59:40|451.69|449.69|451.65|449.65|451.8|449.8|451.61|449.61|20
1610049590000|2021-01-07 19:59:50|451.75|449.75|451.71|449.71|451.83|449.83|451.6|449.6|27
1610049600000|2021-01-07 20:00:00|451.69|449.69|452.38|450.38|452.43|450.43|451.69|449.69|26
1610049610000|2021-01-07 20:00:10|452.4|450.4|452.99|450.99|453|451|452.4|450.4|21
1610049620000|2021-01-07 20:00:20|453|451|452.56|450.56|453.01|451.01|452.39|450.39|32
1610049630000|2021-01-07 20:00:30|452.58|450.58|452.74|450.74|452.98|450.98|452.47|450.47|25
1610049640000|2021-01-07 20:00:40|452.64|450.64|452.7|450.7|452.74|450.74|452.42|450.42|27
1610049650000|2021-01-07 20:00:50|452.72|450.72|452.77|450.77|452.9|450.9|452.64|450.64|21
1610049660000|2021-01-07 20:01:00|452.7|450.7|453.5|451.5|453.66|451.66|452.59|450.59|32
1610049670000|2021-01-07 20:01:10|453.52|451.52|454.39|452.39|454.39|452.39|453.5|451.5|28
1610049680000|2021-01-07 20:01:20|454.37|452.37|453.67|451.67|454.39|452.39|453.67|451.67|34
1610049690000|2021-01-07 20:01:30|453.65|451.65|453.58|451.58|453.79|451.79|453.25|451.25|31
1610049700000|2021-01-07 20:01:40|453.46|451.46|453.86|451.86|453.92|451.92|453.46|451.46|24
1610049710000|2021-01-07 20:01:50|453.87|451.87|453.22|451.22|453.87|451.87|453.1|451.1|32
1610049720000|2021-01-07 20:02:00|453.35|451.35|453.08|451.08|453.35|451.35|452.92|450.92|31
1610049730000|2021-01-07 20:02:10|453.05|451.05|453.46|451.46|453.46|451.46|452.96|450.96|28
1610049740000|2021-01-07 20:02:20|453.41|451.41|453.77|451.77|453.77|451.77|453.33|451.33|32
1610049750000|2021-01-07 20:02:30|453.74|451.74|453.78|451.78|453.97|451.97|453.71|451.71|23
1610049760000|2021-01-07 20:02:40|453.73|451.73|453.95|451.95|453.95|451.95|453.62|451.62|23
1610049770000|2021-01-07 20:02:50|453.98|451.98|453.71|451.71|453.98|451.98|453.4|451.4|30
1610049780000|2021-01-07 20:03:00|453.7|451.7|453.91|451.91|453.93|451.93|453.69|451.69|29
1610049790000|2021-01-07 20:03:10|453.95|451.95|453.87|451.87|454.03|452.03|453.77|451.77|26
1610049800000|2021-01-07 20:03:20|453.93|451.93|453.91|451.91|454.06|452.06|453.73|451.73|25
1610049810000|2021-01-07 20:03:30|453.93|451.93|453.91|451.91|453.96|451.96|453.87|451.87|22
1610049820000|2021-01-07 20:03:40|453.92|451.92|454.22|452.22|454.35|452.35|453.92|451.92|23
1610049830000|2021-01-07 20:03:50|454.2|452.2|454.03|452.03|454.2|452.2|453.92|451.92|18
1610049840000|2021-01-07 20:04:00|454.02|452.02|453.89|451.89|454.21|452.21|453.76|451.76|29
1610049850000|2021-01-07 20:04:10|453.88|451.88|453.89|451.89|453.91|451.91|453.87|451.87|9
1610049860000|2021-01-07 20:04:20|453.9|451.9|453.6|451.6|453.94|451.94|453.53|451.53|27
1610049870000|2021-01-07 20:04:30|453.65|451.65|453.87|451.87|453.87|451.87|453.58|451.58|24
1610049880000|2021-01-07 20:04:40|453.82|451.82|453.89|451.89|454.04|452.04|453.81|451.81|24
1610049890000|2021-01-07 20:04:50|453.85|451.85|453.88|451.88|453.9|451.9|453.78|451.78|24
1610049900000|2021-01-07 20:05:00|453.9|451.9|453.67|451.67|453.9|451.9|453.59|451.59|32
1610049910000|2021-01-07 20:05:10|453.53|451.53|452.56|450.56|453.53|451.53|452.56|450.56|30
1610049920000|2021-01-07 20:05:20|452.22|450.22|451.41|449.41|452.31|450.31|451.41|449.41|32
1610049930000|2021-01-07 20:05:30|451.37|449.37|450.85|448.85|451.52|449.52|450.85|448.85|26
1610049940000|2021-01-07 20:05:40|450.87|448.87|450.75|448.75|450.91|448.91|450.73|448.73|28
1610049950000|2021-01-07 20:05:50|450.73|448.73|450.71|448.71|450.83|448.83|450.7|448.7|25
1610049960000|2021-01-07 20:06:00|450.65|448.65|449.88|447.88|450.68|448.68|449.85|447.85|30
1610049970000|2021-01-07 20:06:10|449.86|447.86|449.5|447.5|449.86|447.86|449.35|447.35|35
1610049980000|2021-01-07 20:06:20|449.54|447.54|449.14|447.14|449.54|447.54|449.08|447.08|32
1610049990000|2021-01-07 20:06:30|449.15|447.15|449.2|447.2|449.6|447.6|449.05|447.05|38
1610050000000|2021-01-07 20:06:40|449.21|447.21|449.45|447.45|449.5|447.5|448.79|446.79|34
1610050010000|2021-01-07 20:06:50|449.43|447.43|449.32|447.32|449.48|447.48|448.66|446.66|30
1610050020000|2021-01-07 20:07:00|449.19|447.19|450.01|448.01|450.01|448.01|449.19|447.19|31
1610050030000|2021-01-07 20:07:10|449.92|447.92|449.55|447.55|450.14|448.14|449.55|447.55|30
1610050040000|2021-01-07 20:07:20|449.76|447.76|449.48|447.48|449.78|447.78|449.48|447.48|30
1610050050000|2021-01-07 20:07:30|449.41|447.41|448.67|446.67|449.53|447.53|448.31|446.31|33
1610050060000|2021-01-07 20:07:40|448.69|446.69|448.77|446.77|449.08|447.08|448.67|446.67|25
1610050070000|2021-01-07 20:07:50|448.78|446.78|448.22|446.22|448.92|446.92|448.2|446.2|23
1610050080000|2021-01-07 20:08:00|448.24|446.24|448.17|446.17|448.24|446.24|447.97|445.97|28
1610050090000|2021-01-07 20:08:10|448.14|446.14|447.61|445.61|448.17|446.17|447.59|445.59|36
1610050100000|2021-01-07 20:08:20|447.63|445.63|447.84|445.84|448.12|446.12|447.63|445.63|32
1610050110000|2021-01-07 20:08:30|447.83|445.83|448.78|446.78|448.78|446.78|447.46|445.46|33
1610050120000|2021-01-07 20:08:40|448.74|446.74|448.95|446.95|448.99|446.99|448.55|446.55|27
1610050130000|2021-01-07 20:08:50|448.97|446.97|449.01|447.01|449.18|447.18|448.75|446.75|28
1610050140000|2021-01-07 20:09:00|449.06|447.06|448.86|446.86|449.06|447.06|448.65|446.65|30
1610050150000|2021-01-07 20:09:10|448.83|446.83|447.78|445.78|448.87|446.87|447.59|445.59|35
1610050160000|2021-01-07 20:09:20|447.8|445.8|448.47|446.47|448.64|446.64|447.75|445.75|32
1610050170000|2021-01-07 20:09:30|448.48|446.48|449.09|447.09|449.09|447.09|448.38|446.38|33
1610050180000|2021-01-07 20:09:40|449.13|447.13|449.48|447.48|449.9|447.9|449.13|447.13|30
1610050190000|2021-01-07 20:09:50|449.51|447.51|450.04|448.04|450.11|448.11|449.51|447.51|29
1610050200000|2021-01-07 20:10:00|450.01|448.01|450.67|448.67|450.72|448.72|450.01|448.01|31
1610050210000|2021-01-07 20:10:10|450.64|448.64|450.86|448.86|450.91|448.91|450.45|448.45|31
1610050220000|2021-01-07 20:10:20|450.84|448.84|451.22|449.22|451.23|449.23|450.84|448.84|27
1610050230000|2021-01-07 20:10:30|451.26|449.26|451.05|449.05|451.43|449.43|450.94|448.94|29
1610050240000|2021-01-07 20:10:40|451.06|449.06|451.21|449.21|451.24|449.24|451.05|449.05|26
1610050250000|2021-01-07 20:10:50|451.26|449.26|451.1|449.1|451.26|449.26|451.03|449.03|18
1610050260000|2021-01-07 20:11:00|451.11|449.11|451.67|449.67|451.67|449.67|451.1|449.1|24
1610050270000|2021-01-07 20:11:10|451.68|449.68|451.66|449.66|451.8|449.8|451.66|449.66|20
1610050280000|2021-01-07 20:11:20|451.65|449.65|451.71|449.71|451.86|449.86|451.46|449.46|20
1610050290000|2021-01-07 20:11:30|451.75|449.75|451.96|449.96|451.96|449.96|451.75|449.75|18
1610050300000|2021-01-07 20:11:40|451.95|449.95|452.37|450.37|452.37|450.37|451.94|449.94|14
1610050310000|2021-01-07 20:11:50|452.36|450.36|452.63|450.63|452.63|450.63|452.26|450.26|13
1610050320000|2021-01-07 20:12:00|452.64|450.64|452.83|450.83|452.83|450.83|452.59|450.59|15
1610050330000|2021-01-07 20:12:10|452.88|450.88|452.58|450.58|453|451|452.5|450.5|21
1610050340000|2021-01-07 20:12:20|452.59|450.59|452.67|450.67|452.72|450.72|452.41|450.41|13
1610050350000|2021-01-07 20:12:30|452.73|450.73|452.67|450.67|452.75|450.75|452.67|450.67|8
1610050360000|2021-01-07 20:12:40|452.65|450.65|452.78|450.78|452.79|450.79|452.65|450.65|11
1610050370000|2021-01-07 20:12:50|452.79|450.79|453.01|451.01|453.05|451.05|452.79|450.79|11
1610050380000|2021-01-07 20:13:00|452.94|450.94|452.58|450.58|452.99|450.99|452.58|450.58|17
1610050390000|2021-01-07 20:13:10|452.56|450.56|452.51|450.51|452.58|450.58|452.49|450.49|13
1610050400000|2021-01-07 20:13:20|452.56|450.56|452.4|450.4|452.59|450.59|452.36|450.36|17
1610050410000|2021-01-07 20:13:30|452.41|450.41|451.73|449.73|452.41|450.41|451.72|449.72|28
1610050420000|2021-01-07 20:13:40|451.71|449.71|451.07|449.07|451.71|449.71|451.06|449.06|22
1610050430000|2021-01-07 20:13:50|451.04|449.04|452.26|450.26|452.33|450.33|451.04|449.04|32
1610050440000|2021-01-07 20:14:00|452.3|450.3|452.54|450.54|452.78|450.78|452.28|450.28|23
1610050450000|2021-01-07 20:14:10|452.48|450.48|451.6|449.6|452.49|450.49|451.6|449.6|29
1610050460000|2021-01-07 20:14:20|451.58|449.58|451.31|449.31|451.58|449.58|451.27|449.27|22
1610050470000|2021-01-07 20:14:30|451.28|449.28|451.31|449.31|451.33|449.33|451.2|449.2|23
1610050480000|2021-01-07 20:14:40|451.22|449.22|451.26|449.26|451.28|449.28|451.21|449.21|21
1610050490000|2021-01-07 20:14:50|451.25|449.25|451.3|449.3|451.36|449.36|451.06|449.06|22
1610050500000|2021-01-07 20:15:00|451.33|449.33|451.96|449.96|452.05|450.05|451.33|449.33|24
1610050510000|2021-01-07 20:15:10|451.95|449.95|451.88|449.88|451.95|449.95|451.71|449.71|32
1610050520000|2021-01-07 20:15:20|451.86|449.86|451.46|449.46|451.87|449.87|451.44|449.44|31
1610050530000|2021-01-07 20:15:30|451.45|449.45|451.69|449.69|451.69|449.69|451.43|449.43|23
1610050540000|2021-01-07 20:15:40|451.58|449.58|451.01|449.01|451.58|449.58|451|449|32
1610050550000|2021-01-07 20:15:50|451|449|451.43|449.43|451.43|449.43|450.84|448.84|29
1610050560000|2021-01-07 20:16:00|451.41|449.41|451.23|449.23|451.41|449.41|451.19|449.19|25
1610050570000|2021-01-07 20:16:10|451.25|449.25|451.09|449.09|451.25|449.25|451.05|449.05|23
1610050580000|2021-01-07 20:16:20|451.1|449.1|451.08|449.08|451.22|449.22|451.07|449.07|24
1610050590000|2021-01-07 20:16:30|451.12|449.12|451.09|449.09|451.33|449.33|451.06|449.06|18
1610050600000|2021-01-07 20:16:40|451.08|449.08|450.38|448.38|451.1|449.1|450.29|448.29|28
1610050610000|2021-01-07 20:16:50|450.52|448.52|450.33|448.33|450.67|448.67|450.12|448.12|32
1610050620000|2021-01-07 20:17:00|450.31|448.31|449.84|447.84|450.31|448.31|449.82|447.82|23
1610050630000|2021-01-07 20:17:10|449.85|447.85|450.25|448.25|450.25|448.25|449.85|447.85|14
1610050640000|2021-01-07 20:17:20|450.32|448.32|450.01|448.01|450.39|448.39|450.01|448.01|28
1610050650000|2021-01-07 20:17:30|450.02|448.02|450.06|448.06|450.08|448.08|449.99|447.99|13
1610050660000|2021-01-07 20:17:40|449.93|447.93|450.03|448.03|450.07|448.07|449.76|447.76|21
1610050670000|2021-01-07 20:17:50|450.02|448.02|449.89|447.89|450.08|448.08|449.85|447.85|27
1610050680000|2021-01-07 20:18:00|449.85|447.85|450.17|448.17|450.18|448.18|449.84|447.84|21
1610050690000|2021-01-07 20:18:10|450.16|448.16|450.19|448.19|450.23|448.23|450.1|448.1|19
1610050700000|2021-01-07 20:18:20|450.2|448.2|450.46|448.46|450.58|448.58|450.18|448.18|24
1610050710000|2021-01-07 20:18:30|450.45|448.45|450.27|448.27|450.46|448.46|450.03|448.03|28
1610050720000|2021-01-07 20:18:40|450.29|448.29|450.49|448.49|450.5|448.5|450.17|448.17|28
1610050730000|2021-01-07 20:18:50|450.57|448.57|450.39|448.39|450.6|448.6|450.38|448.38|17
1610050740000|2021-01-07 20:19:00|450.4|448.4|451.16|449.16|451.17|449.17|450.4|448.4|26
1610050750000|2021-01-07 20:19:10|451.15|449.15|450.78|448.78|451.15|449.15|450.78|448.78|20
1610050760000|2021-01-07 20:19:20|450.73|448.73|450.48|448.48|450.95|448.95|450.44|448.44|27
1610050770000|2021-01-07 20:19:30|450.47|448.47|450.45|448.45|450.5|448.5|450.27|448.27|23
1610050780000|2021-01-07 20:19:40|450.49|448.49|450.98|448.98|450.98|448.98|450.47|448.47|22
1610050790000|2021-01-07 20:19:50|451.06|449.06|451.1|449.1|451.2|449.2|451.05|449.05|25
1610050800000|2021-01-07 20:20:00|451.12|449.12|450.85|448.85|451.12|449.12|450.65|448.65|21
1610050810000|2021-01-07 20:20:10|450.84|448.84|450.88|448.88|450.96|448.96|450.79|448.79|26
1610050820000|2021-01-07 20:20:20|450.87|448.87|450.58|448.58|450.87|448.87|450.45|448.45|25
1610050830000|2021-01-07 20:20:30|450.6|448.6|450.87|448.87|450.9|448.9|450.51|448.51|19
1610050840000|2021-01-07 20:20:40|450.89|448.89|450.51|448.51|450.92|448.92|450.44|448.44|26
1610050850000|2021-01-07 20:20:50|450.5|448.5|450.6|448.6|450.65|448.65|450.5|448.5|17
1610050860000|2021-01-07 20:21:00|450.62|448.62|450.93|448.93|450.96|448.96|450.6|448.6|20
1610050870000|2021-01-07 20:21:10|450.96|448.96|450.91|448.91|451.02|449.02|450.86|448.86|21
1610050880000|2021-01-07 20:21:20|450.89|448.89|450.88|448.88|450.94|448.94|450.84|448.84|18
1610050890000|2021-01-07 20:21:30|450.87|448.87|450.99|448.99|451.11|449.11|450.85|448.85|24
1610050900000|2021-01-07 20:21:40|450.98|448.98|451.02|449.02|451.02|449.02|450.98|448.98|6
1610050910000|2021-01-07 20:21:50|451.03|449.03|450.39|448.39|451.03|449.03|450.35|448.35|23
1610050920000|2021-01-07 20:22:00|450.38|448.38|450.59|448.59|450.59|448.59|450.37|448.37|15
1610050930000|2021-01-07 20:22:10|450.6|448.6|450.73|448.73|450.85|448.85|450.58|448.58|26
1610050940000|2021-01-07 20:22:20|450.76|448.76|450.82|448.82|450.84|448.84|450.67|448.67|22
1610050950000|2021-01-07 20:22:30|450.81|448.81|450.38|448.38|450.81|448.81|450.38|448.38|25
1610050960000|2021-01-07 20:22:40|450.36|448.36|450.28|448.28|450.38|448.38|450.28|448.28|11
1610050970000|2021-01-07 20:22:50|450.27|448.27|449.72|447.72|450.27|448.27|449.41|447.41|29
1610050980000|2021-01-07 20:23:00|449.6|447.6|449.17|447.17|449.75|447.75|449.15|447.15|32
1610050990000|2021-01-07 20:23:10|449.34|447.34|448.78|446.78|449.46|447.46|448.76|446.76|28
1610051000000|2021-01-07 20:23:20|448.85|446.85|448.87|446.87|449.17|447.17|448.83|446.83|25
1610051010000|2021-01-07 20:23:30|448.97|446.97|449.53|447.53|449.73|447.73|448.88|446.88|30
1610051020000|2021-01-07 20:23:40|449.46|447.46|449.53|447.53|449.57|447.57|449.21|447.21|32
1610051030000|2021-01-07 20:23:50|449.52|447.52|449.09|447.09|449.52|447.52|449.04|447.04|30
1610051040000|2021-01-07 20:24:00|449.1|447.1|448.57|446.57|449.15|447.15|448.48|446.48|31
1610051050000|2021-01-07 20:24:10|448.55|446.55|448.41|446.41|448.55|446.55|448.31|446.31|31
1610051060000|2021-01-07 20:24:20|448.37|446.37|448.63|446.63|448.78|446.78|448.36|446.36|30
1610051070000|2021-01-07 20:24:30|448.62|446.62|448.62|446.62|449.08|447.08|448.62|446.62|30
1610051080000|2021-01-07 20:24:40|448.59|446.59|448.6|446.6|448.7|446.7|448.2|446.2|37
1610051090000|2021-01-07 20:24:50|448.56|446.56|448.53|446.53|448.56|446.56|448.28|446.28|30
1610051100000|2021-01-07 20:25:00|448.52|446.52|448.69|446.69|448.91|446.91|448.42|446.42|33
1610051110000|2021-01-07 20:25:10|448.68|446.68|449.21|447.21|449.23|447.23|448.68|446.68|29
1610051120000|2021-01-07 20:25:20|449.22|447.22|448.39|446.39|449.23|447.23|448.36|446.36|31
1610051130000|2021-01-07 20:25:30|448.42|446.42|448.62|446.62|448.77|446.77|448.39|446.39|31
1610051140000|2021-01-07 20:25:40|448.72|446.72|449.24|447.24|449.24|447.24|448.68|446.68|23
1610051150000|2021-01-07 20:25:50|449.26|447.26|449.22|447.22|449.26|447.26|449.07|447.07|18
1610051160000|2021-01-07 20:26:00|449.17|447.17|449.3|447.3|449.3|447.3|449.11|447.11|23
1610051170000|2021-01-07 20:26:10|449.29|447.29|448.93|446.93|449.29|447.29|448.93|446.93|26
1610051180000|2021-01-07 20:26:20|448.96|446.96|449.07|447.07|449.21|447.21|448.94|446.94|26
1610051190000|2021-01-07 20:26:30|448.91|446.91|449.2|447.2|449.2|447.2|448.91|446.91|27
1610051200000|2021-01-07 20:26:40|449.24|447.24|449.38|447.38|449.45|447.45|449.15|447.15|30
1610051210000|2021-01-07 20:26:50|449.49|447.49|449.81|447.81|449.81|447.81|449.37|447.37|32
1610051220000|2021-01-07 20:27:00|449.86|447.86|449.84|447.84|450.01|448.01|449.72|447.72|27
1610051230000|2021-01-07 20:27:10|449.85|447.85|450.09|448.09|450.1|448.1|449.85|447.85|14
1610051240000|2021-01-07 20:27:20|450.1|448.1|450.26|448.26|450.29|448.29|450.1|448.1|13
1610051250000|2021-01-07 20:27:30|450.23|448.23|450.19|448.19|450.23|448.23|450.09|448.09|17
1610051260000|2021-01-07 20:27:40|450.21|448.21|450.22|448.22|450.23|448.23|450.03|448.03|21
1610051270000|2021-01-07 20:27:50|450.21|448.21|450.11|448.11|450.36|448.36|450.02|448.02|23
1610051280000|2021-01-07 20:28:00|450.1|448.1|449.62|447.62|450.21|448.21|449.61|447.61|37
1610051290000|2021-01-07 20:28:10|449.61|447.61|449.02|447.02|449.61|447.61|449.01|447.01|28
1610051300000|2021-01-07 20:28:20|449.11|447.11|449.03|447.03|449.11|447.11|448.85|446.85|27
1610051310000|2021-01-07 20:28:30|449.01|447.01|448.82|446.82|449.05|447.05|448.82|446.82|20
1610051320000|2021-01-07 20:28:40|448.83|446.83|449|447|449.14|447.14|448.83|446.83|22
1610051330000|2021-01-07 20:28:50|448.98|446.98|448.5|446.5|449.03|447.03|448.5|446.5|33
1610051340000|2021-01-07 20:29:00|448.49|446.49|448.54|446.54|448.56|446.56|448.35|446.35|27
1610051350000|2021-01-07 20:29:10|448.55|446.55|448.56|446.56|448.57|446.57|448.49|446.49|15
1610051360000|2021-01-07 20:29:20|448.55|446.55|448.49|446.49|448.55|446.55|448.47|446.47|11
1610051370000|2021-01-07 20:29:30|448.47|446.47|448.41|446.41|448.5|446.5|448.41|446.41|22
1610051380000|2021-01-07 20:29:40|448.39|446.39|448.22|446.22|448.39|446.39|448.04|446.04|30
1610051390000|2021-01-07 20:29:50|448.21|446.21|448.15|446.15|448.21|446.21|448|446|26
1610051400000|2021-01-07 20:30:00|448.12|446.12|448.47|446.47|448.73|446.73|448.08|446.08|33
1610051410000|2021-01-07 20:30:10|448.5|446.5|448.23|446.23|448.5|446.5|448.21|446.21|37
1610051420000|2021-01-07 20:30:20|448.27|446.27|448.27|446.27|448.36|446.36|448.22|446.22|31
1610051430000|2021-01-07 20:30:30|448.31|446.31|448.2|446.2|448.4|446.4|448.2|446.2|30
1610051440000|2021-01-07 20:30:40|448.14|446.14|448.49|446.49|448.58|446.58|448.14|446.14|30
1610051450000|2021-01-07 20:30:50|448.47|446.47|448.5|446.5|448.53|446.53|448.45|446.45|16
1610051460000|2021-01-07 20:31:00|448.52|446.52|448.68|446.68|448.69|446.69|448.5|446.5|22
1610051470000|2021-01-07 20:31:10|448.65|446.65|448.86|446.86|448.86|446.86|448.61|446.61|23
1610051480000|2021-01-07 20:31:20|448.87|446.87|449.14|447.14|449.16|447.16|448.85|446.85|25
1610051490000|2021-01-07 20:31:30|449.09|447.09|449.34|447.34|449.35|447.35|449.09|447.09|31
1610051500000|2021-01-07 20:31:40|449.32|447.32|449.32|447.32|449.45|447.45|449.27|447.27|21
1610051510000|2021-01-07 20:31:50|449.3|447.3|449.37|447.37|449.37|447.37|449.25|447.25|26
1610051520000|2021-01-07 20:32:00|449.38|447.38|449.37|447.37|449.38|447.38|449.04|447.04|27
1610051530000|2021-01-07 20:32:10|449.35|447.35|449.14|447.14|449.38|447.38|449.14|447.14|24
1610051540000|2021-01-07 20:32:20|449.15|447.15|449.53|447.53|449.53|447.53|449.15|447.15|21
1610051550000|2021-01-07 20:32:30|449.55|447.55|450.04|448.04|450.04|448.04|449.53|447.53|26
1610051560000|2021-01-07 20:32:40|450.03|448.03|450.11|448.11|450.19|448.19|450.02|448.02|18
1610051570000|2021-01-07 20:32:50|450.13|448.13|450.38|448.38|450.55|448.55|450.13|448.13|18
1610051580000|2021-01-07 20:33:00|450.37|448.37|450.81|448.81|450.81|448.81|450.37|448.37|19
1610051590000|2021-01-07 20:33:10|450.8|448.8|450.81|448.81|450.83|448.83|450.8|448.8|16
1610051600000|2021-01-07 20:33:20|450.82|448.82|450.43|448.43|450.82|448.82|450.41|448.41|17
1610051610000|2021-01-07 20:33:30|450.42|448.42|450.2|448.2|450.43|448.43|450.18|448.18|20
1610051620000|2021-01-07 20:33:40|450.21|448.21|450.18|448.18|450.25|448.25|450.14|448.14|22
1610051630000|2021-01-07 20:33:50|450.23|448.23|450.09|448.09|450.23|448.23|449.99|447.99|29
1610051640000|2021-01-07 20:34:00|450.05|448.05|449.54|447.54|450.08|448.08|449.45|447.45|25
1610051650000|2021-01-07 20:34:10|449.49|447.49|448.81|446.81|449.51|447.51|448.81|446.81|31
1610051660000|2021-01-07 20:34:20|448.8|446.8|448.66|446.66|448.88|446.88|448.58|446.58|29
1610051670000|2021-01-07 20:34:30|448.72|446.72|448.56|446.56|448.81|446.81|448.47|446.47|30
1610051680000|2021-01-07 20:34:40|448.62|446.62|448.37|446.37|448.62|446.62|448.37|446.37|28
1610051690000|2021-01-07 20:34:50|448.38|446.38|448.78|446.78|448.78|446.78|448.37|446.37|27
1610051700000|2021-01-07 20:35:00|448.77|446.77|448.86|446.86|448.89|446.89|448.6|446.6|22
1610051710000|2021-01-07 20:35:10|448.92|446.92|448.31|446.31|448.92|446.92|448.31|446.31|39
1610051720000|2021-01-07 20:35:20|448.33|446.33|448.35|446.35|448.42|446.42|448.3|446.3|28
1610051730000|2021-01-07 20:35:30|448.38|446.38|448.39|446.39|448.41|446.41|448.34|446.34|16
1610051740000|2021-01-07 20:35:40|448.37|446.37|448.94|446.94|448.94|446.94|448.37|446.37|25
1610051750000|2021-01-07 20:35:50|448.89|446.89|449.61|447.61|449.68|447.68|448.89|446.89|22
1610051760000|2021-01-07 20:36:00|449.62|447.62|449.92|447.92|450.15|448.15|449.62|447.62|20
1610051770000|2021-01-07 20:36:10|449.86|447.86|450.03|448.03|450.03|448.03|449.54|447.54|29
1610051780000|2021-01-07 20:36:20|450.01|448.01|450.46|448.46|450.49|448.49|450.01|448.01|24
1610051790000|2021-01-07 20:36:30|450.29|448.29|450.83|448.83|450.83|448.83|450.29|448.29|26
1610051800000|2021-01-07 20:36:40|450.82|448.82|451.03|449.03|451.03|449.03|450.71|448.71|32
1610051810000|2021-01-07 20:36:50|451.08|449.08|450.55|448.55|451.37|449.37|450.55|448.55|30
1610051820000|2021-01-07 20:37:00|450.56|448.56|451.03|449.03|451.03|449.03|450.56|448.56|24
1610051830000|2021-01-07 20:37:10|451.02|449.02|450.81|448.81|451.02|449.02|450.8|448.8|25
1610051840000|2021-01-07 20:37:20|450.73|448.73|450.83|448.83|450.84|448.84|450.71|448.71|27
1610051850000|2021-01-07 20:37:30|450.84|448.84|450.94|448.94|451.09|449.09|450.83|448.83|25
1610051860000|2021-01-07 20:37:40|450.89|448.89|450.72|448.72|450.9|448.9|450.64|448.64|28
1610051870000|2021-01-07 20:37:50|450.73|448.73|450.4|448.4|450.73|448.73|450.24|448.24|22
1610051880000|2021-01-07 20:38:00|450.37|448.37|450.44|448.44|450.59|448.59|450.36|448.36|31
1610051890000|2021-01-07 20:38:10|450.41|448.41|450.41|448.41|450.45|448.45|450.39|448.39|18
1610051900000|2021-01-07 20:38:20|450.42|448.42|450.27|448.27|450.43|448.43|450.23|448.23|24
1610051910000|2021-01-07 20:38:30|450.3|448.3|449.9|447.9|450.3|448.3|449.72|447.72|36
1610051920000|2021-01-07 20:38:40|449.83|447.83|449.94|447.94|450.03|448.03|449.83|447.83|26
1610051930000|2021-01-07 20:38:50|450|448|450.02|448.02|450.03|448.03|449.55|447.55|34
1610051940000|2021-01-07 20:39:00|450.03|448.03|449.91|447.91|450.05|448.05|449.88|447.88|16
1610051950000|2021-01-07 20:39:10|449.9|447.9|449.93|447.93|450.01|448.01|449.9|447.9|17
1610051960000|2021-01-07 20:39:20|449.99|447.99|450.06|448.06|450.24|448.24|449.95|447.95|12
1610051970000|2021-01-07 20:39:30|450.1|448.1|450.1|448.1|450.1|448.1|450.08|448.08|11
1610051980000|2021-01-07 20:39:40|450.07|448.07|449.95|447.95|450.13|448.13|449.92|447.92|27
1610051990000|2021-01-07 20:39:50|449.96|447.96|450.05|448.05|450.07|448.07|449.93|447.93|15
1610052000000|2021-01-07 20:40:00|450.02|448.02|450.06|448.06|450.1|448.1|450.02|448.02|19
1610052010000|2021-01-07 20:40:10|450.03|448.03|450.2|448.2|450.26|448.26|450.02|448.02|15
1610052020000|2021-01-07 20:40:20|450.25|448.25|450.4|448.4|450.4|448.4|450.23|448.23|14
1610052030000|2021-01-07 20:40:30|450.45|448.45|450.51|448.51|450.54|448.54|450.38|448.38|15
1610052040000|2021-01-07 20:40:40|450.47|448.47|450.44|448.44|450.52|448.52|450.41|448.41|24
1610052050000|2021-01-07 20:40:50|450.45|448.45|450.12|448.12|450.46|448.46|450.03|448.03|26
1610052060000|2021-01-07 20:41:00|450.14|448.14|450.05|448.05|450.17|448.17|450|448|19
1610052070000|2021-01-07 20:41:10|450.06|448.06|449.86|447.86|450.06|448.06|449.82|447.82|29
1610052080000|2021-01-07 20:41:20|449.85|447.85|450.13|448.13|450.17|448.17|449.64|447.64|27
1610052090000|2021-01-07 20:41:30|450.14|448.14|450.31|448.31|450.41|448.41|450.14|448.14|21
1610052100000|2021-01-07 20:41:40|450.29|448.29|450.14|448.14|450.35|448.35|450.13|448.13|28
1610052110000|2021-01-07 20:41:50|450.28|448.28|450.48|448.48|450.6|448.6|450.28|448.28|20
1610052120000|2021-01-07 20:42:00|450.46|448.46|450.49|448.49|450.49|448.49|450.34|448.34|18
1610052130000|2021-01-07 20:42:10|450.46|448.46|450.87|448.87|450.87|448.87|450.46|448.46|15
1610052140000|2021-01-07 20:42:20|450.76|448.76|450.8|448.8|450.88|448.88|450.7|448.7|30
1610052150000|2021-01-07 20:42:30|450.82|448.82|451.04|449.04|451.04|449.04|450.76|448.76|18
1610052160000|2021-01-07 20:42:40|451.05|449.05|450.58|448.58|451.05|449.05|450.58|448.58|32
1610052170000|2021-01-07 20:42:50|450.52|448.52|450.67|448.67|450.67|448.67|450.23|448.23|28
1610052180000|2021-01-07 20:43:00|450.65|448.65|450.79|448.79|450.82|448.82|450.65|448.65|20
1610052190000|2021-01-07 20:43:10|450.82|448.82|451.34|449.34|451.44|449.44|450.78|448.78|22
1610052200000|2021-01-07 20:43:20|451.35|449.35|451.24|449.24|451.37|449.37|451.17|449.17|20
1610052210000|2021-01-07 20:43:30|451.21|449.21|451.41|449.41|451.45|449.45|451.06|449.06|29
1610052220000|2021-01-07 20:43:40|451.44|449.44|451.35|449.35|451.64|449.64|451.27|449.27|25
1610052230000|2021-01-07 20:43:50|451.57|449.57|451.73|449.73|451.73|449.73|451.56|449.56|22
1610052240000|2021-01-07 20:44:00|451.72|449.72|451.86|449.86|451.86|449.86|451.72|449.72|14
1610052250000|2021-01-07 20:44:10|451.84|449.84|452.29|450.29|452.31|450.31|451.82|449.82|27
1610052260000|2021-01-07 20:44:20|452.24|450.24|451.85|449.85|452.24|450.24|451.58|449.58|21
1610052270000|2021-01-07 20:44:30|451.86|449.86|451.94|449.94|451.95|449.95|451.8|449.8|28
1610052280000|2021-01-07 20:44:40|451.93|449.93|452.04|450.04|452.23|450.23|451.9|449.9|24
1610052290000|2021-01-07 20:44:50|452.2|450.2|452.21|450.21|452.21|450.21|451.93|449.93|21
1610052300000|2021-01-07 20:45:00|452.25|450.25|453.08|451.08|453.13|451.13|452.19|450.19|23
1610052310000|2021-01-07 20:45:10|453.06|451.06|453.01|451.01|453.12|451.12|452.99|450.99|23
1610052320000|2021-01-07 20:45:20|452.99|450.99|453.05|451.05|453.09|451.09|452.99|450.99|24
1610052330000|2021-01-07 20:45:30|453.1|451.1|453.53|451.53|453.53|451.53|453.06|451.06|20
1610052340000|2021-01-07 20:45:40|453.55|451.55|453.42|451.42|453.55|451.55|453.42|451.42|23
1610052350000|2021-01-07 20:45:50|453.38|451.38|453.27|451.27|453.46|451.46|453.14|451.14|21
1610052360000|2021-01-07 20:46:00|453.28|451.28|453.66|451.66|453.67|451.67|453.28|451.28|28
1610052370000|2021-01-07 20:46:10|453.62|451.62|453.14|451.14|453.65|451.65|453.1|451.1|19
1610052380000|2021-01-07 20:46:20|453.1|451.1|453.14|451.14|453.27|451.27|453.1|451.1|25
1610052390000|2021-01-07 20:46:30|453.22|451.22|453.09|451.09|453.25|451.25|452.95|450.95|23
1610052400000|2021-01-07 20:46:40|452.95|450.95|452.93|450.93|453.03|451.03|452.92|450.92|23
1610052410000|2021-01-07 20:46:50|452.89|450.89|452.66|450.66|452.91|450.91|452.48|450.48|23
1610052420000|2021-01-07 20:47:00|452.65|450.65|452.73|450.73|452.75|450.75|452.65|450.65|18
1610052430000|2021-01-07 20:47:10|452.72|450.72|452.53|450.53|452.77|450.77|452.44|450.44|21
1610052440000|2021-01-07 20:47:20|452.52|450.52|452.73|450.73|452.73|450.73|452.52|450.52|15
1610052450000|2021-01-07 20:47:30|452.74|450.74|452.65|450.65|452.76|450.76|452.63|450.63|26
1610052460000|2021-01-07 20:47:40|452.6|450.6|452.32|450.32|452.61|450.61|452.32|450.32|20
1610052470000|2021-01-07 20:47:50|452.36|450.36|452.29|450.29|452.36|450.36|452.25|450.25|23
1610052480000|2021-01-07 20:48:00|452.26|450.26|452.38|450.38|452.38|450.38|452.25|450.25|17
1610052490000|2021-01-07 20:48:10|452.39|450.39|452.39|450.39|452.44|450.44|452.36|450.36|18
1610052500000|2021-01-07 20:48:20|452.41|450.41|452.98|450.98|452.98|450.98|452.38|450.38|24
1610052510000|2021-01-07 20:48:30|452.96|450.96|452.91|450.91|452.98|450.98|452.79|450.79|21
1610052520000|2021-01-07 20:48:40|452.9|450.9|452.54|450.54|452.93|450.93|452.31|450.31|27
1610052530000|2021-01-07 20:48:50|452.45|450.45|452.45|450.45|452.56|450.56|452.42|450.42|27
1610052540000|2021-01-07 20:49:00|452.42|450.42|452.6|450.6|452.61|450.61|452.42|450.42|22
1610052550000|2021-01-07 20:49:10|452.45|450.45|451.8|449.8|452.58|450.58|451.63|449.63|34
1610052560000|2021-01-07 20:49:20|451.71|449.71|451.7|449.7|451.86|449.86|451.61|449.61|28
1610052570000|2021-01-07 20:49:30|451.71|449.71|451.61|449.61|451.86|449.86|451.58|449.58|31
1610052580000|2021-01-07 20:49:40|451.62|449.62|451.37|449.37|451.62|449.62|451.37|449.37|23
1610052590000|2021-01-07 20:49:50|451.35|449.35|451.37|449.37|451.41|449.41|451.33|449.33|25
1610052600000|2021-01-07 20:50:00|451.36|449.36|452.02|450.02|452.02|450.02|451.36|449.36|23
1610052610000|2021-01-07 20:50:10|452.03|450.03|451.96|449.96|452.03|450.03|451.81|449.81|27
1610052620000|2021-01-07 20:50:20|451.95|449.95|451.53|449.53|451.99|449.99|451.53|449.53|27
1610052630000|2021-01-07 20:50:30|451.54|449.54|451.46|449.46|451.58|449.58|451.46|449.46|21
1610052640000|2021-01-07 20:50:40|451.47|449.47|451.66|449.66|451.69|449.69|451.41|449.41|27
1610052650000|2021-01-07 20:50:50|451.62|449.62|451.58|449.58|451.63|449.63|451.52|449.52|29
1610052660000|2021-01-07 20:51:00|451.59|449.59|451.57|449.57|451.64|449.64|451.56|449.56|17
1610052670000|2021-01-07 20:51:10|451.61|449.61|451.53|449.53|451.63|449.63|451.47|449.47|16
1610052680000|2021-01-07 20:51:20|451.52|449.52|451.67|449.67|451.71|449.71|451.52|449.52|14
1610052690000|2021-01-07 20:51:30|451.66|449.66|451.68|449.68|451.68|449.68|451.66|449.66|6
1610052700000|2021-01-07 20:51:40|451.7|449.7|451.68|449.68|451.71|449.71|451.63|449.63|15
1610052710000|2021-01-07 20:51:50|451.74|449.74|451.74|449.74|451.76|449.76|451.71|449.71|12
1610052720000|2021-01-07 20:52:00|451.72|449.72|451.79|449.79|451.79|449.79|451.69|449.69|11
1610052730000|2021-01-07 20:52:10|451.8|449.8|452.97|450.97|452.98|450.98|451.8|449.8|31
1610052740000|2021-01-07 20:52:20|452.96|450.96|453.57|451.57|453.58|451.58|452.96|450.96|15
1610052750000|2021-01-07 20:52:30|453.58|451.58|453.59|451.59|453.66|451.66|453.54|451.54|23
1610052760000|2021-01-07 20:52:40|453.6|451.6|453.55|451.55|453.6|451.6|453.38|451.38|27
1610052770000|2021-01-07 20:52:50|453.64|451.64|453.86|451.86|453.91|451.91|453.64|451.64|23
1610052780000|2021-01-07 20:53:00|453.89|451.89|453.87|451.87|453.89|451.89|453.77|451.77|28
1610052790000|2021-01-07 20:53:10|453.88|451.88|453.89|451.89|453.92|451.92|453.86|451.86|12
1610052800000|2021-01-07 20:53:20|453.9|451.9|453.9|451.9|453.94|451.94|453.88|451.88|22
1610052810000|2021-01-07 20:53:30|453.87|451.87|453.59|451.59|453.91|451.91|453.59|451.59|25
1610052820000|2021-01-07 20:53:40|453.58|451.58|453.43|451.43|453.64|451.64|453.37|451.37|32
1610052830000|2021-01-07 20:53:50|453.39|451.39|453.34|451.34|453.57|451.57|453.32|451.32|22
1610052840000|2021-01-07 20:54:00|453.33|451.33|453.79|451.79|453.79|451.79|453.23|451.23|28
1610052850000|2021-01-07 20:54:10|453.78|451.78|453.69|451.69|453.84|451.84|453.59|451.59|24
1610052860000|2021-01-07 20:54:20|453.7|451.7|453.8|451.8|453.92|451.92|453.7|451.7|22
1610052870000|2021-01-07 20:54:30|453.77|451.77|453.89|451.89|453.89|451.89|453.77|451.77|22
1610052880000|2021-01-07 20:54:40|454.09|452.09|454.37|452.37|454.42|452.42|454.09|452.09|23
1610052890000|2021-01-07 20:54:50|454.36|452.36|454.38|452.38|454.43|452.43|454.34|452.34|21
1610052900000|2021-01-07 20:55:00|454.4|452.4|454.67|452.67|454.74|452.74|454.4|452.4|27
1610052910000|2021-01-07 20:55:10|454.74|452.74|454.22|452.22|454.74|452.74|454.22|452.22|26
1610052920000|2021-01-07 20:55:20|454.18|452.18|454.36|452.36|454.46|452.46|454.16|452.16|24
1610052930000|2021-01-07 20:55:30|454.33|452.33|454.42|452.42|454.57|452.57|454.33|452.33|24
1610052940000|2021-01-07 20:55:40|454.39|452.39|454.47|452.47|454.48|452.48|454.34|452.34|25
1610052950000|2021-01-07 20:55:50|454.4|452.4|454.37|452.37|454.4|452.4|454.29|452.29|26
1610052960000|2021-01-07 20:56:00|454.36|452.36|454.51|452.51|454.51|452.51|454.36|452.36|21
1610052970000|2021-01-07 20:56:10|454.49|452.49|454.37|452.37|454.56|452.56|454.37|452.37|18
1610052980000|2021-01-07 20:56:20|454.27|452.27|454.06|452.06|454.33|452.33|453.97|451.97|29
1610052990000|2021-01-07 20:56:30|454.03|452.03|453.92|451.92|454.06|452.06|453.64|451.64|26
1610053000000|2021-01-07 20:56:40|454|452|454.11|452.11|454.21|452.21|454|452|23
1610053010000|2021-01-07 20:56:50|454|452|454.25|452.25|454.42|452.42|454|452|24
1610053020000|2021-01-07 20:57:00|454.28|452.28|454.3|452.3|454.33|452.33|454.21|452.21|22
1610053030000|2021-01-07 20:57:10|454.31|452.31|454.3|452.3|454.4|452.4|454.24|452.24|22
1610053040000|2021-01-07 20:57:20|454.25|452.25|453.97|451.97|454.36|452.36|453.96|451.96|26
1610053050000|2021-01-07 20:57:30|454.01|452.01|454|452|454.11|452.11|453.95|451.95|27
1610053060000|2021-01-07 20:57:40|454.02|452.02|454.24|452.24|454.26|452.26|453.93|451.93|22
1610053070000|2021-01-07 20:57:50|454.28|452.28|454.23|452.23|454.3|452.3|454.23|452.23|16
1610053080000|2021-01-07 20:58:00|454.26|452.26|454.14|452.14|454.72|452.72|454.14|452.14|30
1610053090000|2021-01-07 20:58:10|454.22|452.22|454.18|452.18|454.24|452.24|454.15|452.15|25
1610053100000|2021-01-07 20:58:20|454.17|452.17|454.19|452.19|454.24|452.24|454.15|452.15|22
1610053110000|2021-01-07 20:58:30|454.15|452.15|454.15|452.15|454.26|452.26|454.13|452.13|25
1610053120000|2021-01-07 20:58:40|454.18|452.18|454.18|452.18|454.22|452.22|454.07|452.07|21
1610053130000|2021-01-07 20:58:50|454.17|452.17|454.21|452.21|454.22|452.22|454.13|452.13|18
1610053140000|2021-01-07 20:59:00|454.22|452.22|454.19|452.19|454.24|452.24|454.17|452.17|18
1610053150000|2021-01-07 20:59:10|454.18|452.18|453.93|451.93|454.18|452.18|453.92|451.92|22
1610053160000|2021-01-07 20:59:20|453.92|451.92|453.94|451.94|454.08|452.08|453.72|451.72|24
1610053170000|2021-01-07 20:59:30|453.79|451.79|453.94|451.94|453.96|451.96|453.79|451.79|27
1610053180000|2021-01-07 20:59:40|453.95|451.95|453.88|451.88|453.98|451.98|453.83|451.83|28
1610053190000|2021-01-07 20:59:50|453.9|451.9|453.81|451.81|453.9|451.9|453.77|451.77|22
1610053200000|2021-01-07 21:00:00|453.82|451.82|453.94|451.94|453.98|451.98|453.82|451.82|21
1610053210000|2021-01-07 21:00:10|453.98|451.98|454.18|452.18|454.2|452.2|453.91|451.91|32
1610053220000|2021-01-07 21:00:20|454.17|452.17|454.46|452.46|454.46|452.46|454.17|452.17|29
1610053230000|2021-01-07 21:00:30|454.45|452.45|454.6|452.6|454.6|452.6|454.09|452.09|29
1610053240000|2021-01-07 21:00:40|454.58|452.58|454.79|452.79|454.86|452.86|454.56|452.56|21
1610053250000|2021-01-07 21:00:50|454.76|452.76|455.12|453.12|455.12|453.12|454.75|452.75|25
1610053260000|2021-01-07 21:01:00|455.13|453.13|455.33|453.33|455.33|453.33|455.13|453.13|19
1610053270000|2021-01-07 21:01:10|455.48|453.48|455.52|453.52|455.55|453.55|455.39|453.39|28
1610053280000|2021-01-07 21:01:20|455.51|453.51|455.44|453.44|455.51|453.51|455.43|453.43|18
1610053290000|2021-01-07 21:01:30|455.48|453.48|455.42|453.42|455.48|453.48|455.13|453.13|25
1610053300000|2021-01-07 21:01:40|455.4|453.4|455.24|453.24|455.42|453.42|455.24|453.24|20
1610053310000|2021-01-07 21:01:50|455.29|453.29|455.39|453.39|455.4|453.4|455.07|453.07|20
1610053320000|2021-01-07 21:02:00|455.38|453.38|455.36|453.36|455.39|453.39|455.35|453.35|8
1610053330000|2021-01-07 21:02:10|455.35|453.35|455.41|453.41|455.45|453.45|455.35|453.35|14
1610053340000|2021-01-07 21:02:20|455.4|453.4|455.55|453.55|455.59|453.59|455.4|453.4|20
1610053350000|2021-01-07 21:02:30|455.56|453.56|455.47|453.47|455.56|453.56|455.47|453.47|14
1610053360000|2021-01-07 21:02:40|455.46|453.46|455.55|453.55|455.55|453.55|455.46|453.46|16
1610053370000|2021-01-07 21:02:50|455.54|453.54|455.51|453.51|455.55|453.55|455.48|453.48|19
1610053380000|2021-01-07 21:03:00|455.5|453.5|455.51|453.51|455.52|453.52|455.45|453.45|18
1610053390000|2021-01-07 21:03:10|455.53|453.53|455.61|453.61|455.61|453.61|455.52|453.52|21
1610053400000|2021-01-07 21:03:20|455.59|453.59|455.39|453.39|455.62|453.62|455.31|453.31|17
1610053410000|2021-01-07 21:03:30|455.4|453.4|454.79|452.79|455.4|453.4|454.68|452.68|28
1610053420000|2021-01-07 21:03:40|454.83|452.83|455.27|453.27|455.28|453.28|454.76|452.76|32
1610053430000|2021-01-07 21:03:50|455.32|453.32|455.1|453.1|455.32|453.32|455.1|453.1|23
1610053440000|2021-01-07 21:04:00|455.11|453.11|455.18|453.18|455.23|453.23|455.11|453.11|16
1610053450000|2021-01-07 21:04:10|455.04|453.04|455.05|453.05|455.12|453.12|455.04|453.04|17
1610053460000|2021-01-07 21:04:20|455.07|453.07|454.87|452.87|455.07|453.07|454.77|452.77|27
1610053470000|2021-01-07 21:04:30|454.98|452.98|454.88|452.88|455.08|453.08|454.86|452.86|25
1610053480000|2021-01-07 21:04:40|454.86|452.86|454.81|452.81|454.89|452.89|454.61|452.61|28
1610053490000|2021-01-07 21:04:50|454.85|452.85|454.82|452.82|454.85|452.85|454.76|452.76|28
1610053500000|2021-01-07 21:05:00|454.81|452.81|455.38|453.38|455.4|453.4|454.78|452.78|30
1610053510000|2021-01-07 21:05:10|455.4|453.4|455.33|453.33|455.42|453.42|455.32|453.32|25
1610053520000|2021-01-07 21:05:20|455.34|453.34|455.53|453.53|455.55|453.55|455.34|453.34|7
1610053530000|2021-01-07 21:05:30|455.56|453.56|455.44|453.44|455.56|453.56|455.36|453.36|17
1610053540000|2021-01-07 21:05:40|455.43|453.43|455.37|453.37|455.46|453.46|455.31|453.31|28
1610053550000|2021-01-07 21:05:50|455.36|453.36|455.41|453.41|455.5|453.5|455.32|453.32|24
1610053560000|2021-01-07 21:06:00|455.4|453.4|454.71|452.71|455.53|453.53|454.6|452.6|33
1610053570000|2021-01-07 21:06:10|454.64|452.64|455.21|453.21|455.21|453.21|454.57|452.57|27
1610053580000|2021-01-07 21:06:20|455.23|453.23|455.16|453.16|455.38|453.38|455.15|453.15|24
1610053590000|2021-01-07 21:06:30|455.14|453.14|455.3|453.3|455.3|453.3|454.99|452.99|30
1610053600000|2021-01-07 21:06:40|455.29|453.29|455.33|453.33|455.36|453.36|455.29|453.29|16
1610053610000|2021-01-07 21:06:50|455.32|453.32|455.48|453.48|455.48|453.48|455.31|453.31|13
1610053620000|2021-01-07 21:07:00|455.49|453.49|456.01|454.01|456.01|454.01|455.42|453.42|15
1610053630000|2021-01-07 21:07:10|456|454|456.61|454.61|456.68|454.68|456|454|26
1610053640000|2021-01-07 21:07:20|456.62|454.62|456.66|454.66|456.75|454.75|456.48|454.48|21
1610053650000|2021-01-07 21:07:30|456.67|454.67|456.96|454.96|456.96|454.96|456.67|454.67|15
1610053660000|2021-01-07 21:07:40|457.02|455.02|458.12|456.12|458.12|456.12|457|455|22
1610053670000|2021-01-07 21:07:50|457.99|455.99|457.63|455.63|457.99|455.99|457.63|455.63|25
1610053680000|2021-01-07 21:08:00|457.68|455.68|458.29|456.29|458.29|456.29|457.63|455.63|18
1610053690000|2021-01-07 21:08:10|458.34|456.34|457.91|455.91|458.4|456.4|457.91|455.91|26
1610053700000|2021-01-07 21:08:20|457.94|455.94|457.47|455.47|457.94|455.94|457.31|455.31|29
1610053710000|2021-01-07 21:08:30|457.46|455.46|457.72|455.72|457.72|455.72|457.43|455.43|21
1610053720000|2021-01-07 21:08:40|457.73|455.73|457.89|455.89|458.02|456.02|457.73|455.73|31
1610053730000|2021-01-07 21:08:50|457.82|455.82|458.11|456.11|458.14|456.14|457.76|455.76|15
1610053740000|2021-01-07 21:09:00|458.07|456.07|458|456|458.37|456.37|458|456|30
1610053750000|2021-01-07 21:09:10|458.03|456.03|457.86|455.86|458.08|456.08|457.85|455.85|34
1610053760000|2021-01-07 21:09:20|457.87|455.87|458.34|456.34|458.39|456.39|457.77|455.77|23
1610053770000|2021-01-07 21:09:30|458.18|456.18|457.71|455.71|458.18|456.18|457.71|455.71|30
1610053780000|2021-01-07 21:09:40|457.64|455.64|457.48|455.48|457.64|455.64|457.34|455.34|22
1610053790000|2021-01-07 21:09:50|457.38|455.38|457.37|455.37|457.45|455.45|457.35|455.35|25
1610053800000|2021-01-07 21:10:00|457.33|455.33|457.81|455.81|457.83|455.83|457.3|455.3|26
1610053810000|2021-01-07 21:10:10|457.85|455.85|458.58|456.58|458.59|456.59|457.63|455.63|31
1610053820000|2021-01-07 21:10:20|458.6|456.6|458.78|456.78|459.12|457.12|458.6|456.6|26
1610053830000|2021-01-07 21:10:30|458.82|456.82|458.84|456.84|458.91|456.91|458.37|456.37|34
1610053840000|2021-01-07 21:10:40|458.89|456.89|459.06|457.06|459.4|457.4|458.87|456.87|32
1610053850000|2021-01-07 21:10:50|459.07|457.07|458.27|456.27|459.07|457.07|458.23|456.23|35
1610053860000|2021-01-07 21:11:00|458.18|456.18|458.06|456.06|458.29|456.29|457.95|455.95|32
1610053870000|2021-01-07 21:11:10|458.09|456.09|457.98|455.98|458.11|456.11|457.91|455.91|29
1610053880000|2021-01-07 21:11:20|457.97|455.97|458.75|456.75|458.75|456.75|457.97|455.97|21
1610053890000|2021-01-07 21:11:30|458.76|456.76|458.68|456.68|458.76|456.76|458.55|456.55|26
1610053900000|2021-01-07 21:11:40|458.67|456.67|459.33|457.33|459.33|457.33|458.44|456.44|28
1610053910000|2021-01-07 21:11:50|459.35|457.35|459.54|457.54|459.72|457.72|459.34|457.34|31
1610053920000|2021-01-07 21:12:00|459.53|457.53|459.44|457.44|459.61|457.61|459.37|457.37|31
1610053930000|2021-01-07 21:12:10|459.43|457.43|459.23|457.23|459.44|457.44|459.07|457.07|35
1610053940000|2021-01-07 21:12:20|459.19|457.19|459.19|457.19|459.23|457.23|459.02|457.02|19
1610053950000|2021-01-07 21:12:30|459.24|457.24|459.57|457.57|459.6|457.6|459.24|457.24|18
1610053960000|2021-01-07 21:12:40|459.56|457.56|459.64|457.64|459.78|457.78|459.56|457.56|13
1610053970000|2021-01-07 21:12:50|459.61|457.61|459.75|457.75|459.77|457.77|459.61|457.61|28
1610053980000|2021-01-07 21:13:00|459.74|457.74|459.35|457.35|459.79|457.79|459.35|457.35|25
1610053990000|2021-01-07 21:13:10|459.36|457.36|459.05|457.05|459.36|457.36|458.91|456.91|24
1610054000000|2021-01-07 21:13:20|459.04|457.04|459.16|457.16|459.23|457.23|459.01|457.01|22
1610054010000|2021-01-07 21:13:30|459.17|457.17|459.3|457.3|459.35|457.35|459.17|457.17|25
1610054020000|2021-01-07 21:13:40|459.34|457.34|459.52|457.52|459.55|457.55|459.3|457.3|23
1610054030000|2021-01-07 21:13:50|459.58|457.58|459.9|457.9|459.92|457.92|459.5|457.5|10
1610054040000|2021-01-07 21:14:00|459.91|457.91|459.72|457.72|459.92|457.92|459.67|457.67|26
1610054050000|2021-01-07 21:14:10|459.73|457.73|459.25|457.25|459.73|457.73|459.25|457.25|21
1610054060000|2021-01-07 21:14:20|459.2|457.2|459.51|457.51|459.65|457.65|458.98|456.98|36
1610054070000|2021-01-07 21:14:30|459.5|457.5|459.24|457.24|459.59|457.59|459.24|457.24|23
1610054080000|2021-01-07 21:14:40|459.23|457.23|459.29|457.29|459.38|457.38|459.2|457.2|28
1610054090000|2021-01-07 21:14:50|459.3|457.3|459.45|457.45|459.58|457.58|459.2|457.2|22
1610054100000|2021-01-07 21:15:00|459.46|457.46|459.21|457.21|459.47|457.47|459.21|457.21|25
1610054110000|2021-01-07 21:15:10|459.22|457.22|459.47|457.47|459.47|457.47|458.92|456.92|33
1610054120000|2021-01-07 21:15:20|459.46|457.46|459.69|457.69|459.71|457.71|459.46|457.46|21
1610054130000|2021-01-07 21:15:30|459.68|457.68|459.63|457.63|459.69|457.69|459.52|457.52|19
1610054140000|2021-01-07 21:15:40|459.61|457.61|459.79|457.79|459.79|457.79|459.61|457.61|27
1610054150000|2021-01-07 21:15:50|459.78|457.78|459.85|457.85|459.92|457.92|459.76|457.76|27
1610054160000|2021-01-07 21:16:00|459.94|457.94|460.22|458.22|460.33|458.33|459.82|457.82|31
1610054170000|2021-01-07 21:16:10|460.23|458.23|460.52|458.52|460.52|458.52|460.14|458.14|19
1610054180000|2021-01-07 21:16:20|460.53|458.53|460.63|458.63|460.65|458.65|460.53|458.53|15
1610054190000|2021-01-07 21:16:30|460.62|458.62|460.18|458.18|460.62|458.62|459.97|457.97|17
1610054200000|2021-01-07 21:16:40|460.14|458.14|460.43|458.43|460.43|458.43|460.06|458.06|27
1610054210000|2021-01-07 21:16:50|460.44|458.44|460.75|458.75|460.75|458.75|460.43|458.43|23
1610054220000|2021-01-07 21:17:00|460.67|458.67|460.51|458.51|460.75|458.75|460.47|458.47|15
1610054230000|2021-01-07 21:17:10|460.5|458.5|460.56|458.56|460.58|458.58|460.5|458.5|19
1610054240000|2021-01-07 21:17:20|460.58|458.58|460.66|458.66|460.66|458.66|460.53|458.53|23
1610054250000|2021-01-07 21:17:30|460.7|458.7|460.27|458.27|460.7|458.7|460.27|458.27|14
1610054260000|2021-01-07 21:17:40|460.17|458.17|460.5|458.5|460.51|458.51|459.85|457.85|34
1610054270000|2021-01-07 21:17:50|460.45|458.45|460.34|458.34|460.48|458.48|460.2|458.2|26
1610054280000|2021-01-07 21:18:00|460.33|458.33|460.08|458.08|460.39|458.39|459.96|457.96|26
1610054290000|2021-01-07 21:18:10|460.09|458.09|459.94|457.94|460.09|458.09|459.81|457.81|22
1610054300000|2021-01-07 21:18:20|459.93|457.93|459.93|457.93|460.04|458.04|459.72|457.72|31
1610054310000|2021-01-07 21:18:30|459.94|457.94|460.07|458.07|460.19|458.19|459.93|457.93|23
1610054320000|2021-01-07 21:18:40|460.06|458.06|459.94|457.94|460.11|458.11|459.85|457.85|25
1610054330000|2021-01-07 21:18:50|459.93|457.93|460|458|460|458|459.9|457.9|10
1610054340000|2021-01-07 21:19:00|460.06|458.06|459.74|457.74|460.06|458.06|459.72|457.72|15
1610054350000|2021-01-07 21:19:10|459.75|457.75|459.63|457.63|459.75|457.75|459.54|457.54|22
1610054360000|2021-01-07 21:19:20|459.71|457.71|460.38|458.38|460.38|458.38|459.71|457.71|22
1610054370000|2021-01-07 21:19:30|460.37|458.37|460.37|458.37|460.48|458.48|460.13|458.13|29
1610054380000|2021-01-07 21:19:40|460.38|458.38|460.22|458.22|460.38|458.38|460.08|458.08|30
1610054390000|2021-01-07 21:19:50|460.19|458.19|460.4|458.4|460.4|458.4|459.96|457.96|27
1610054400000|2021-01-07 21:20:00|460.39|458.39|460.4|458.4|460.43|458.43|460.37|458.37|11
1610054410000|2021-01-07 21:20:10|460.29|458.29|460.25|458.25|460.29|458.29|459.33|457.33|36
1610054420000|2021-01-07 21:20:20|460.29|458.29|460.27|458.27|460.48|458.48|460.26|458.26|23
1610054430000|2021-01-07 21:20:30|460.29|458.29|460.47|458.47|460.55|458.55|460.29|458.29|16
1610054440000|2021-01-07 21:20:40|460.51|458.51|460.28|458.28|460.51|458.51|460.24|458.24|26
1610054450000|2021-01-07 21:20:50|460.29|458.29|460.35|458.35|460.35|458.35|459.95|457.95|26
1610054460000|2021-01-07 21:21:00|460.39|458.39|460.55|458.55|460.55|458.55|460.38|458.38|11
1610054470000|2021-01-07 21:21:10|460.5|458.5|460.5|458.5|460.5|458.5|460.48|458.48|3
1610054480000|2021-01-07 21:21:20|460.43|458.43|460.4|458.4|460.43|458.43|460.36|458.36|15
1610054490000|2021-01-07 21:21:30|460.41|458.41|460.2|458.2|460.41|458.41|459.81|457.81|25
1610054500000|2021-01-07 21:21:40|460.27|458.27|460.34|458.34|460.45|458.45|460.27|458.27|16
1610054510000|2021-01-07 21:21:50|460.35|458.35|460.36|458.36|460.39|458.39|460.33|458.33|14
1610054520000|2021-01-07 21:22:00|460.45|458.45|460.82|458.82|460.91|458.91|460.44|458.44|25
1610054530000|2021-01-07 21:22:10|460.85|458.85|460.25|458.25|460.85|458.85|460.19|458.19|26
1610054540000|2021-01-07 21:22:20|460.24|458.24|459.92|457.92|460.24|458.24|459.81|457.81|24
1610054550000|2021-01-07 21:22:30|459.94|457.94|459.95|457.95|459.97|457.97|459.83|457.83|13
1610054560000|2021-01-07 21:22:40|459.93|457.93|459.92|457.92|459.97|457.97|459.9|457.9|21
1610054570000|2021-01-07 21:22:50|459.91|457.91|459.96|457.96|460.04|458.04|459.9|457.9|23
1610054580000|2021-01-07 21:23:00|459.98|457.98|459.46|457.46|460|458|459.46|457.46|26
1610054590000|2021-01-07 21:23:10|459.48|457.48|460.13|458.13|460.2|458.2|459.48|457.48|24
1610054600000|2021-01-07 21:23:20|460.09|458.09|460.02|458.02|460.09|458.09|460.01|458.01|10
1610054610000|2021-01-07 21:23:30|460|458|459.86|457.86|460|458|459.61|457.61|21
1610054620000|2021-01-07 21:23:40|459.85|457.85|459.74|457.74|459.87|457.87|459.67|457.67|16
1610054630000|2021-01-07 21:23:50|459.73|457.73|459.53|457.53|459.8|457.8|459.53|457.53|18
1610054640000|2021-01-07 21:24:00|459.52|457.52|459.32|457.32|459.6|457.6|459.21|457.21|22
1610054650000|2021-01-07 21:24:10|459.44|457.44|459.57|457.57|459.67|457.67|459.44|457.44|26
1610054660000|2021-01-07 21:24:20|459.54|457.54|459.08|457.08|459.54|457.54|459.06|457.06|19
1610054670000|2021-01-07 21:24:30|459.06|457.06|458.87|456.87|459.11|457.11|458.86|456.86|12
1610054680000|2021-01-07 21:24:40|458.88|456.88|458.97|456.97|459.02|457.02|458.87|456.87|16
1610054690000|2021-01-07 21:24:50|458.98|456.98|459.03|457.03|459.07|457.07|458.98|456.98|19
1610054700000|2021-01-07 21:25:00|459.01|457.01|458.38|456.38|459.01|457.01|458.38|456.38|25
1610054710000|2021-01-07 21:25:10|458.39|456.39|458.37|456.37|458.41|456.41|458.26|456.26|23
1610054720000|2021-01-07 21:25:20|458.36|456.36|457.85|455.85|458.36|456.36|457.76|455.76|29
1610054730000|2021-01-07 21:25:30|457.76|455.76|457.92|455.92|457.96|455.96|457.74|455.74|20
1610054740000|2021-01-07 21:25:40|457.93|455.93|458.08|456.08|458.22|456.22|457.93|455.93|19
1610054750000|2021-01-07 21:25:50|458.03|456.03|458.22|456.22|458.22|456.22|458.02|456.02|21
1610054760000|2021-01-07 21:26:00|458.24|456.24|458.06|456.06|458.24|456.24|458.05|456.05|22
1610054770000|2021-01-07 21:26:10|458.07|456.07|458.33|456.33|458.48|456.48|458.06|456.06|12
1610054780000|2021-01-07 21:26:20|458.35|456.35|458.32|456.32|458.38|456.38|458.29|456.29|12
1610054790000|2021-01-07 21:26:30|458.35|456.35|458.41|456.41|458.42|456.42|458.35|456.35|8
1610054800000|2021-01-07 21:26:40|458.4|456.4|459.34|457.34|459.34|457.34|458.4|456.4|25
1610054810000|2021-01-07 21:26:50|459.31|457.31|458.7|456.7|459.31|457.31|458.67|456.67|23
1610054820000|2021-01-07 21:27:00|458.68|456.68|458.56|456.56|458.77|456.77|458.54|456.54|12
1610054830000|2021-01-07 21:27:10|458.61|456.61|458.52|456.52|458.61|456.61|458.52|456.52|15
1610054840000|2021-01-07 21:27:20|458.56|456.56|458.61|456.61|458.71|456.71|458.49|456.49|19
1610054850000|2021-01-07 21:27:30|458.6|456.6|458.71|456.71|458.96|456.96|458.59|456.59|15
1610054860000|2021-01-07 21:27:40|458.83|456.83|459.18|457.18|459.3|457.3|458.83|456.83|14
1610054870000|2021-01-07 21:27:50|459.32|457.32|459.75|457.75|459.8|457.8|459.32|457.32|18
1610054880000|2021-01-07 21:28:00|459.65|457.65|459.16|457.16|459.65|457.65|459.14|457.14|25
1610054890000|2021-01-07 21:28:10|459.24|457.24|459.16|457.16|459.24|457.24|459.16|457.16|13
1610054900000|2021-01-07 21:28:20|459.15|457.15|459.17|457.17|459.17|457.17|459.14|457.14|17
1610054910000|2021-01-07 21:28:30|459.15|457.15|458.7|456.7|459.15|457.15|458.7|456.7|24
1610054920000|2021-01-07 21:28:40|458.65|456.65|458.51|456.51|458.82|456.82|458.51|456.51|21
1610054930000|2021-01-07 21:28:50|458.59|456.59|458.57|456.57|458.66|456.66|458.56|456.56|15
1610054940000|2021-01-07 21:29:00|458.56|456.56|458.34|456.34|458.57|456.57|458.32|456.32|14
1610054950000|2021-01-07 21:29:10|458.42|456.42|458.42|456.42|458.42|456.42|458.32|456.32|7
1610054960000|2021-01-07 21:29:20|458.44|456.44|458.43|456.43|458.46|456.46|458.4|456.4|17
1610054970000|2021-01-07 21:29:30|458.44|456.44|458.33|456.33|458.44|456.44|458.21|456.21|13
1610054980000|2021-01-07 21:29:40|458.34|456.34|458.32|456.32|458.41|456.41|458.28|456.28|14
1610054990000|2021-01-07 21:29:50|458.33|456.33|458|456|458.33|456.33|458|456|23
1610055000000|2021-01-07 21:30:00|458.01|456.01|458.08|456.08|458.13|456.13|457.9|455.9|15
1610055010000|2021-01-07 21:30:10|458.18|456.18|458.07|456.07|458.34|456.34|458.07|456.07|24
1610055020000|2021-01-07 21:30:20|458.09|456.09|458.1|456.1|458.15|456.15|457.82|455.82|31
1610055030000|2021-01-07 21:30:30|458.09|456.09|458.16|456.16|458.26|456.26|458.08|456.08|28
1610055040000|2021-01-07 21:30:40|458.17|456.17|458.31|456.31|458.31|456.31|458.15|456.15|17
1610055050000|2021-01-07 21:30:50|458.36|456.36|458.36|456.36|458.42|456.42|458.26|456.26|15
1610055060000|2021-01-07 21:31:00|458.42|456.42|458.23|456.23|458.49|456.49|458.23|456.23|32
1610055070000|2021-01-07 21:31:10|458.17|456.17|458.18|456.18|458.26|456.26|458.13|456.13|27
1610055080000|2021-01-07 21:31:20|458.17|456.17|458.14|456.14|458.21|456.21|458.13|456.13|15
1610055090000|2021-01-07 21:31:30|458.13|456.13|458.11|456.11|458.19|456.19|458.09|456.09|27
1610055100000|2021-01-07 21:31:40|458.12|456.12|457.82|455.82|458.13|456.13|457.8|455.8|23
1610055110000|2021-01-07 21:31:50|457.8|455.8|458.01|456.01|458.02|456.02|457.8|455.8|23
1610055120000|2021-01-07 21:32:00|458.03|456.03|458.33|456.33|458.33|456.33|458.01|456.01|21
1610055130000|2021-01-07 21:32:10|458.32|456.32|458.35|456.35|458.45|456.45|458.32|456.32|13
1610055140000|2021-01-07 21:32:20|458.36|456.36|458.1|456.1|458.36|456.36|458.04|456.04|21
1610055150000|2021-01-07 21:32:30|458.12|456.12|458.4|456.4|458.4|456.4|458.1|456.1|26
1610055160000|2021-01-07 21:32:40|458.39|456.39|458.34|456.34|458.4|456.4|458.25|456.25|22
1610055170000|2021-01-07 21:32:50|458.35|456.35|458.38|456.38|458.41|456.41|458.2|456.2|31
1610055180000|2021-01-07 21:33:00|458.43|456.43|458.51|456.51|458.52|456.52|458.39|456.39|19
1610055190000|2021-01-07 21:33:10|458.6|456.6|458.71|456.71|458.71|456.71|458.55|456.55|12
1610055200000|2021-01-07 21:33:20|458.72|456.72|458.76|456.76|458.78|456.78|458.69|456.69|19
1610055210000|2021-01-07 21:33:30|458.77|456.77|458.73|456.73|458.82|456.82|458.73|456.73|20
1610055220000|2021-01-07 21:33:40|458.76|456.76|458.57|456.57|458.77|456.77|458.5|456.5|23
1610055230000|2021-01-07 21:33:50|458.59|456.59|458.81|456.81|458.81|456.81|458.57|456.57|22
1610055240000|2021-01-07 21:34:00|458.82|456.82|458.89|456.89|458.89|456.89|458.81|456.81|10
1610055250000|2021-01-07 21:34:10|458.9|456.9|458.91|456.91|458.92|456.92|458.9|456.9|6
1610055260000|2021-01-07 21:34:20|458.9|456.9|458.9|456.9|458.95|456.95|458.85|456.85|17
1610055270000|2021-01-07 21:34:30|458.87|456.87|458.98|456.98|459.02|457.02|458.87|456.87|13
1610055280000|2021-01-07 21:34:40|458.89|456.89|458.98|456.98|459|457|458.89|456.89|13
1610055290000|2021-01-07 21:34:50|458.93|456.93|458.96|456.96|459.01|457.01|458.9|456.9|13
1610055300000|2021-01-07 21:35:00|458.97|456.97|458.56|456.56|458.97|456.97|458.51|456.51|19
1610055310000|2021-01-07 21:35:10|458.59|456.59|458.77|456.77|458.78|456.78|458.59|456.59|20
1610055320000|2021-01-07 21:35:20|458.78|456.78|458.94|456.94|459.09|457.09|458.78|456.78|24
1610055330000|2021-01-07 21:35:30|458.97|456.97|459.14|457.14|459.14|457.14|458.95|456.95|17
1610055340000|2021-01-07 21:35:40|459.15|457.15|459.15|457.15|459.25|457.25|459.15|457.15|24
1610055350000|2021-01-07 21:35:50|459.16|457.16|459.13|457.13|459.17|457.17|459.09|457.09|15
1610055360000|2021-01-07 21:36:00|459.12|457.12|459.46|457.46|459.47|457.47|459.12|457.12|19
1610055370000|2021-01-07 21:36:10|459.44|457.44|459.44|457.44|459.44|457.44|459.33|457.33|15
1610055380000|2021-01-07 21:36:20|459.43|457.43|459.65|457.65|459.66|457.66|459.43|457.43|15
1610055390000|2021-01-07 21:36:30|459.87|457.87|460.16|458.16|460.2|458.2|459.87|457.87|23
1610055400000|2021-01-07 21:36:40|460.11|458.11|460.63|458.63|460.63|458.63|460.06|458.06|24
1610055410000|2021-01-07 21:36:50|460.56|458.56|460.5|458.5|460.64|458.64|460.44|458.44|19
1610055420000|2021-01-07 21:37:00|460.55|458.55|460.25|458.25|460.69|458.69|460.2|458.2|26
1610055430000|2021-01-07 21:37:10|460.23|458.23|459.74|457.74|460.24|458.24|459.68|457.68|28
1610055440000|2021-01-07 21:37:20|459.75|457.75|459.7|457.7|459.75|457.75|459.68|457.68|15
1610055450000|2021-01-07 21:37:30|459.69|457.69|459.03|457.03|459.69|457.69|459.03|457.03|18
1610055460000|2021-01-07 21:37:40|459.02|457.02|459.01|457.01|459.17|457.17|458.93|456.93|23
1610055470000|2021-01-07 21:37:50|459.08|457.08|459.5|457.5|459.54|457.54|459.08|457.08|21
1610055480000|2021-01-07 21:38:00|459.49|457.49|458.73|456.73|459.53|457.53|458.71|456.71|28
1610055490000|2021-01-07 21:38:10|458.75|456.75|458.46|456.46|458.77|456.77|458.46|456.46|13
1610055500000|2021-01-07 21:38:20|458.49|456.49|458.69|456.69|458.7|456.7|458.49|456.49|28
1610055510000|2021-01-07 21:38:30|458.65|456.65|458.6|456.6|458.65|456.65|458.52|456.52|25
1610055520000|2021-01-07 21:38:40|458.61|456.61|458.64|456.64|458.64|456.64|458.51|456.51|21
1610055530000|2021-01-07 21:38:50|458.61|456.61|458.68|456.68|458.71|456.71|458.61|456.61|19
1610055540000|2021-01-07 21:39:00|458.67|456.67|458.73|456.73|458.88|456.88|458.67|456.67|23
1610055550000|2021-01-07 21:39:10|459.05|457.05|459.01|457.01|459.05|457.05|458.79|456.79|21
1610055560000|2021-01-07 21:39:20|459.02|457.02|459.05|457.05|459.08|457.08|458.99|456.99|13
1610055570000|2021-01-07 21:39:30|459.1|457.1|459.02|457.02|459.11|457.11|458.99|456.99|17
1610055580000|2021-01-07 21:39:40|459.03|457.03|458.97|456.97|459.03|457.03|458.97|456.97|16
1610055590000|2021-01-07 21:39:50|458.98|456.98|458.99|456.99|459.02|457.02|458.82|456.82|16
1610055600000|2021-01-07 21:40:00|458.97|456.97|459.06|457.06|459.35|457.35|458.91|456.91|21
1610055610000|2021-01-07 21:40:10|459.07|457.07|459.11|457.11|459.15|457.15|459.06|457.06|11
1610055620000|2021-01-07 21:40:20|459.17|457.17|459.25|457.25|459.63|457.63|459.06|457.06|35
1610055630000|2021-01-07 21:40:30|459.39|457.39|459.09|457.09|459.4|457.4|459.07|457.07|32
1610055640000|2021-01-07 21:40:40|459.05|457.05|459.18|457.18|459.18|457.18|458.94|456.94|23
1610055650000|2021-01-07 21:40:50|459.15|457.15|459.17|457.17|459.2|457.2|459.12|457.12|24
1610055660000|2021-01-07 21:41:00|459.16|457.16|459.11|457.11|459.16|457.16|459.05|457.05|25
1610055670000|2021-01-07 21:41:10|459.08|457.08|459.64|457.64|459.75|457.75|459.06|457.06|19
1610055680000|2021-01-07 21:41:20|459.65|457.65|459|457|459.68|457.68|458.99|456.99|30
1610055690000|2021-01-07 21:41:30|458.99|456.99|458.83|456.83|458.99|456.99|458.75|456.75|28
1610055700000|2021-01-07 21:41:40|458.81|456.81|458.76|456.76|458.89|456.89|458.74|456.74|31
1610055710000|2021-01-07 21:41:50|458.73|456.73|459.05|457.05|459.09|457.09|458.73|456.73|21
1610055720000|2021-01-07 21:42:00|459|457|458.29|456.29|459.04|457.04|458.29|456.29|25
1610055730000|2021-01-07 21:42:10|458.27|456.27|458.66|456.66|458.66|456.66|458.24|456.24|29
1610055740000|2021-01-07 21:42:20|458.68|456.68|458.09|456.09|458.69|456.69|458.03|456.03|27
1610055750000|2021-01-07 21:42:30|458.1|456.1|458.25|456.25|458.26|456.26|457.95|455.95|25
1610055760000|2021-01-07 21:42:40|458.28|456.28|458.54|456.54|458.71|456.71|458.28|456.28|23
1610055770000|2021-01-07 21:42:50|458.59|456.59|458.45|456.45|458.63|456.63|458.45|456.45|18
1610055780000|2021-01-07 21:43:00|458.46|456.46|458.33|456.33|458.48|456.48|458.33|456.33|27
1610055790000|2021-01-07 21:43:10|458.24|456.24|458.27|456.27|458.37|456.37|458.23|456.23|20
1610055800000|2021-01-07 21:43:20|458.24|456.24|458.33|456.33|458.35|456.35|458.05|456.05|31
1610055810000|2021-01-07 21:43:30|458.34|456.34|458.3|456.3|458.38|456.38|458.18|456.18|18
1610055820000|2021-01-07 21:43:40|458.33|456.33|458.26|456.26|458.42|456.42|458.25|456.25|16
1610055830000|2021-01-07 21:43:50|458.28|456.28|458.35|456.35|458.43|456.43|458.21|456.21|19
1610055840000|2021-01-07 21:44:00|458.36|456.36|458.28|456.28|458.36|456.36|458.21|456.21|29
1610055850000|2021-01-07 21:44:10|458.29|456.29|458.4|456.4|458.45|456.45|458.25|456.25|26
1610055860000|2021-01-07 21:44:20|458.43|456.43|458.4|456.4|458.44|456.44|458.35|456.35|21
1610055870000|2021-01-07 21:44:30|458.48|456.48|458.36|456.36|458.48|456.48|458.31|456.31|32
1610055880000|2021-01-07 21:44:40|458.34|456.34|458.1|456.1|458.34|456.34|457.97|455.97|26
1610055890000|2021-01-07 21:44:50|458.12|456.12|458.05|456.05|458.12|456.12|458.01|456.01|15
1610055900000|2021-01-07 21:45:00|458.04|456.04|458.56|456.56|458.61|456.61|458.03|456.03|19
1610055910000|2021-01-07 21:45:10|458.6|456.6|458.98|456.98|458.98|456.98|458.53|456.53|31
1610055920000|2021-01-07 21:45:20|458.97|456.97|458.83|456.83|459.22|457.22|458.83|456.83|27
1610055930000|2021-01-07 21:45:30|458.67|456.67|458.49|456.49|458.68|456.68|458.35|456.35|33
1610055940000|2021-01-07 21:45:40|458.48|456.48|458.39|456.39|458.65|456.65|458.39|456.39|31
1610055950000|2021-01-07 21:45:50|458.42|456.42|458.46|456.46|458.53|456.53|458.39|456.39|28
1610055960000|2021-01-07 21:46:00|458.44|456.44|458.38|456.38|458.49|456.49|458.22|456.22|26
1610055970000|2021-01-07 21:46:10|458.39|456.39|458.43|456.43|458.46|456.46|458.36|456.36|32
1610055980000|2021-01-07 21:46:20|458.4|456.4|458.22|456.22|458.4|456.4|458.15|456.15|30
1610055990000|2021-01-07 21:46:30|458.18|456.18|458.21|456.21|458.31|456.31|458.13|456.13|33
1610056000000|2021-01-07 21:46:40|458.2|456.2|458.11|456.11|458.25|456.25|458.07|456.07|27
1610056010000|2021-01-07 21:46:50|458.13|456.13|458.21|456.21|458.21|456.21|458.13|456.13|26
1610056020000|2021-01-07 21:47:00|458.24|456.24|458.26|456.26|458.27|456.27|458.15|456.15|23
1610056030000|2021-01-07 21:47:10|458.27|456.27|458.27|456.27|458.29|456.29|458.2|456.2|21
1610056040000|2021-01-07 21:47:20|458.28|456.28|458.13|456.13|458.28|456.28|458.08|456.08|24
1610056050000|2021-01-07 21:47:30|458.16|456.16|457.85|455.85|458.19|456.19|457.85|455.85|20
1610056060000|2021-01-07 21:47:40|457.91|455.91|458.22|456.22|458.23|456.23|457.84|455.84|24
1610056070000|2021-01-07 21:47:50|458.21|456.21|458.2|456.2|458.23|456.23|458.18|456.18|24
1610056080000|2021-01-07 21:48:00|458.18|456.18|458.02|456.02|458.23|456.23|458.01|456.01|24
1610056090000|2021-01-07 21:48:10|458.06|456.06|457.85|455.85|458.06|456.06|457.85|455.85|32
1610056100000|2021-01-07 21:48:20|457.9|455.9|457.33|455.33|457.92|455.92|457.25|455.25|32
1610056110000|2021-01-07 21:48:30|457.31|455.31|455.97|453.97|457.34|455.34|455.97|453.97|34
1610056120000|2021-01-07 21:48:40|455.89|453.89|455.16|453.16|455.94|453.94|455.03|453.03|32
1610056130000|2021-01-07 21:48:50|455.26|453.26|455.18|453.18|455.59|453.59|455.15|453.15|32
1610056140000|2021-01-07 21:49:00|455.15|453.15|456.18|454.18|456.18|454.18|455.03|453.03|34
1610056150000|2021-01-07 21:49:10|456.26|454.26|456.23|454.23|456.43|454.43|456.18|454.18|26
1610056160000|2021-01-07 21:49:20|456.27|454.27|456.19|454.19|456.43|454.43|456.16|454.16|29
1610056170000|2021-01-07 21:49:30|456.18|454.18|455.59|453.59|456.19|454.19|455.59|453.59|32
1610056180000|2021-01-07 21:49:40|455.58|453.58|455.53|453.53|455.81|453.81|455.53|453.53|33
1610056190000|2021-01-07 21:49:50|455.52|453.52|454.89|452.89|455.55|453.55|454.81|452.81|28
1610056200000|2021-01-07 21:50:00|454.96|452.96|454.94|452.94|454.96|452.96|454.63|452.63|27
1610056210000|2021-01-07 21:50:10|454.93|452.93|453.91|451.91|454.93|452.93|453.84|451.84|29
1610056220000|2021-01-07 21:50:20|454.04|452.04|454.65|452.65|454.72|452.72|453.97|451.97|38
1610056230000|2021-01-07 21:50:30|454.6|452.6|453.81|451.81|454.6|452.6|453.79|451.79|35
1610056240000|2021-01-07 21:50:40|453.83|451.83|454.4|452.4|454.57|452.57|453.58|451.58|37
1610056250000|2021-01-07 21:50:50|454.3|452.3|454.15|452.15|454.32|452.32|453.74|451.74|35
1610056260000|2021-01-07 21:51:00|454.1|452.1|454.21|452.21|454.31|452.31|454.03|452.03|34
1610056270000|2021-01-07 21:51:10|454.23|452.23|453.98|451.98|454.23|452.23|453.91|451.91|32
1610056280000|2021-01-07 21:51:20|454.03|452.03|453.87|451.87|454.12|452.12|453.87|451.87|30
1610056290000|2021-01-07 21:51:30|453.88|451.88|454.19|452.19|454.21|452.21|453.88|451.88|28
1610056300000|2021-01-07 21:51:40|454.17|452.17|454.54|452.54|454.55|452.55|454.12|452.12|25
1610056310000|2021-01-07 21:51:50|454.6|452.6|454.49|452.49|454.61|452.61|454.47|452.47|11
1610056320000|2021-01-07 21:52:00|454.53|452.53|455.04|453.04|455.04|453.04|454.47|452.47|20
1610056330000|2021-01-07 21:52:10|455.09|453.09|455.25|453.25|455.39|453.39|454.97|452.97|29
1610056340000|2021-01-07 21:52:20|455.24|453.24|455.27|453.27|455.37|453.37|455.24|453.24|16
1610056350000|2021-01-07 21:52:30|455.24|453.24|455.76|453.76|455.81|453.81|455.22|453.22|17
1610056360000|2021-01-07 21:52:40|455.75|453.75|455.26|453.26|455.75|453.75|455.19|453.19|32
1610056370000|2021-01-07 21:52:50|455.27|453.27|455.25|453.25|455.34|453.34|455.24|453.24|29
1610056380000|2021-01-07 21:53:00|455.23|453.23|455.86|453.86|455.86|453.86|454.89|452.89|29
1610056390000|2021-01-07 21:53:10|455.84|453.84|456.27|454.27|456.32|454.32|455.82|453.82|25
1610056400000|2021-01-07 21:53:20|456.33|454.33|456.59|454.59|456.68|454.68|456.21|454.21|29
1610056410000|2021-01-07 21:53:30|456.6|454.6|457.21|455.21|457.21|455.21|456.58|454.58|28
1610056420000|2021-01-07 21:53:40|457.32|455.32|457.76|455.76|458.06|456.06|457.32|455.32|28
1610056430000|2021-01-07 21:53:50|457.77|455.77|457.77|455.77|457.85|455.85|457.7|455.7|15
1610056440000|2021-01-07 21:54:00|458.26|456.26|457.36|455.36|458.26|456.26|457.36|455.36|23
1610056450000|2021-01-07 21:54:10|457.37|455.37|457.58|455.58|457.58|455.58|457.36|455.36|24
1610056460000|2021-01-07 21:54:20|457.57|455.57|457.36|455.36|457.58|455.58|456.94|454.94|30
1610056470000|2021-01-07 21:54:30|457.35|455.35|457.28|455.28|457.41|455.41|457.28|455.28|17
1610056480000|2021-01-07 21:54:40|457.29|455.29|457.47|455.47|457.47|455.47|457.21|455.21|26
1610056490000|2021-01-07 21:54:50|457.48|455.48|457.9|455.9|458|456|457.4|455.4|20
1610056500000|2021-01-07 21:55:00|457.73|455.73|457.52|455.52|457.73|455.73|457.45|455.45|21
1610056510000|2021-01-07 21:55:10|457.43|455.43|457.39|455.39|457.51|455.51|457.29|455.29|27
1610056520000|2021-01-07 21:55:20|457.41|455.41|457.67|455.67|457.67|455.67|457.33|455.33|24
1610056530000|2021-01-07 21:55:30|457.69|455.69|457.84|455.84|457.87|455.87|457.69|455.69|17
1610056540000|2021-01-07 21:55:40|457.88|455.88|457.9|455.9|457.9|455.9|457.82|455.82|9
1610056550000|2021-01-07 21:55:50|457.89|455.89|457.92|455.92|457.93|455.93|457.85|455.85|20
1610056560000|2021-01-07 21:56:00|457.93|455.93|457.83|455.83|457.93|455.93|457.81|455.81|17
1610056570000|2021-01-07 21:56:10|457.82|455.82|457.82|455.82|457.82|455.82|457.81|455.81|3
1610056580000|2021-01-07 21:56:20|457.81|455.81|457.92|455.92|457.92|455.92|457.81|455.81|4
1610056590000|2021-01-07 21:56:30|457.94|455.94|458.47|456.47|458.53|456.53|457.94|455.94|19
1610056600000|2021-01-07 21:56:40|458.54|456.54|458.22|456.22|458.58|456.58|458.22|456.22|24
1610056610000|2021-01-07 21:56:50|458.26|456.26|458.26|456.26|458.33|456.33|458.21|456.21|14
1610056620000|2021-01-07 21:57:00|458.33|456.33|458.32|456.32|458.36|456.36|458.29|456.29|15
1610056630000|2021-01-07 21:57:10|458.35|456.35|458.31|456.31|458.36|456.36|458.31|456.31|7
1610056640000|2021-01-07 21:57:20|458.3|456.3|457.82|455.82|458.31|456.31|457.76|455.76|17
1610056650000|2021-01-07 21:57:30|457.77|455.77|457.76|455.76|457.82|455.82|457.73|455.73|12
1610056660000|2021-01-07 21:57:40|457.73|455.73|457.42|455.42|457.77|455.77|457.42|455.42|28
1610056670000|2021-01-07 21:57:50|457.41|455.41|457.46|455.46|457.47|455.47|457.38|455.38|18
1610056680000|2021-01-07 21:58:00|457.45|455.45|456.76|454.76|457.46|455.46|456.76|454.76|27
1610056690000|2021-01-07 21:58:10|456.83|454.83|455.73|453.73|456.83|454.83|455.73|453.73|27
1610056700000|2021-01-07 21:58:20|455.76|453.76|456.6|454.6|456.67|454.67|455.76|453.76|21
1610056710000|2021-01-07 21:58:30|456.65|454.65|457.14|455.14|457.32|455.32|456.65|454.65|23
1610056720000|2021-01-07 21:58:40|457.13|455.13|456.89|454.89|457.13|455.13|456.86|454.86|27
1610056730000|2021-01-07 21:58:50|456.91|454.91|456.71|454.71|456.91|454.91|456.71|454.71|25
1610056740000|2021-01-07 21:59:00|456.73|454.73|456.37|454.37|456.73|454.73|456.37|454.37|20
1610056750000|2021-01-07 21:59:10|456.36|454.36|456.56|454.56|456.56|454.56|456.35|454.35|23
1610056760000|2021-01-07 21:59:20|456.55|454.55|456.53|454.53|456.55|454.55|456.44|454.44|23
1610056770000|2021-01-07 21:59:30|456.52|454.52|456.72|454.72|456.75|454.75|456.45|454.45|23
1610056780000|2021-01-07 21:59:40|456.74|454.74|457.46|455.46|457.46|455.46|456.73|454.73|26
1610056790000|2021-01-07 21:59:50|457.47|455.47|457.65|455.65|457.68|455.68|457.46|455.46|27
1610056800000|2021-01-07 22:00:00|457.59|455.59|457.45|455.45|457.64|455.64|457.24|455.24|20
1610056810000|2021-01-07 22:00:10|457.44|455.44|457.53|455.53|457.53|455.53|457.3|455.3|23
1610056820000|2021-01-07 22:00:20|457.57|455.57|457.38|455.38|457.57|455.57|457.38|455.38|30
1610056830000|2021-01-07 22:00:30|457.36|455.36|457.19|455.19|457.36|455.36|457.19|455.19|18
1610056840000|2021-01-07 22:00:40|457.18|455.18|457.05|455.05|457.2|455.2|457.05|455.05|21
1610056850000|2021-01-07 22:00:50|457.02|455.02|456.92|454.92|457.08|455.08|456.92|454.92|16
1610056860000|2021-01-07 22:01:00|456.91|454.91|456.98|454.98|457.02|455.02|456.9|454.9|16
1610056870000|2021-01-07 22:01:10|457.01|455.01|456.76|454.76|457.01|455.01|456.74|454.74|19
1610056880000|2021-01-07 22:01:20|456.74|454.74|456.52|454.52|456.75|454.75|456.5|454.5|20
1610056890000|2021-01-07 22:01:30|456.5|454.5|456.58|454.58|456.63|454.63|456.5|454.5|18
1610056900000|2021-01-07 22:01:40|456.59|454.59|456.75|454.75|456.77|454.77|456.59|454.59|16
1610056910000|2021-01-07 22:01:50|456.76|454.76|456.69|454.69|456.76|454.76|456.65|454.65|21
1610056920000|2021-01-07 22:02:00|456.68|454.68|457.03|455.03|457.17|455.17|456.68|454.68|17
1610056930000|2021-01-07 22:02:10|457.04|455.04|457.01|455.01|457.04|455.04|457.01|455.01|9
1610056940000|2021-01-07 22:02:20|457.03|455.03|457.01|455.01|457.04|455.04|457.01|455.01|9
1610056950000|2021-01-07 22:02:30|457|455|456.33|454.33|457|455|456.33|454.33|18
1610056960000|2021-01-07 22:02:40|456.38|454.38|456.17|454.17|456.44|454.44|456.17|454.17|20
1610056970000|2021-01-07 22:02:50|456.16|454.16|455.72|453.72|456.16|454.16|455.69|453.69|19
1610056980000|2021-01-07 22:03:00|455.73|453.73|456.32|454.32|456.33|454.33|455.72|453.72|22
1610056990000|2021-01-07 22:03:10|456.31|454.31|456.12|454.12|456.32|454.32|456.1|454.1|26
1610057000000|2021-01-07 22:03:20|456.11|454.11|456.13|454.13|456.18|454.18|456.11|454.11|17
1610057010000|2021-01-07 22:03:30|456.16|454.16|455.97|453.97|456.16|454.16|455.96|453.96|26
1610057020000|2021-01-07 22:03:40|455.99|453.99|455.62|453.62|455.99|453.99|455.61|453.61|22
1610057030000|2021-01-07 22:03:50|455.65|453.65|455.8|453.8|455.8|453.8|455.47|453.47|28
1610057040000|2021-01-07 22:04:00|455.82|453.82|455.86|453.86|455.86|453.86|455.77|453.77|26
1610057050000|2021-01-07 22:04:10|455.87|453.87|455.82|453.82|455.87|453.87|455.81|453.81|21
1610057060000|2021-01-07 22:04:20|455.85|453.85|455.81|453.81|455.88|453.88|455.8|453.8|18
1610057070000|2021-01-07 22:04:30|455.8|453.8|455.87|453.87|455.91|453.91|455.8|453.8|15
1610057080000|2021-01-07 22:04:40|455.88|453.88|456.84|454.84|456.89|454.89|455.86|453.86|24
1610057090000|2021-01-07 22:04:50|456.82|454.82|456.93|454.93|456.95|454.95|456.52|454.52|20
1610057100000|2021-01-07 22:05:00|456.95|454.95|456.91|454.91|456.97|454.97|456.84|454.84|14
1610057110000|2021-01-07 22:05:10|456.93|454.93|456.75|454.75|457.01|455.01|456.75|454.75|23
1610057120000|2021-01-07 22:05:20|456.74|454.74|456.47|454.47|456.74|454.74|456.43|454.43|24
1610057130000|2021-01-07 22:05:30|456.48|454.48|456.36|454.36|456.49|454.49|456.33|454.33|19
1610057140000|2021-01-07 22:05:40|456.35|454.35|456.08|454.08|456.35|454.35|456.08|454.08|23
1610057150000|2021-01-07 22:05:50|456.13|454.13|456.06|454.06|456.13|454.13|456.02|454.02|18
1610057160000|2021-01-07 22:06:00|456.08|454.08|456.27|454.27|456.3|454.3|456.02|454.02|24
1610057170000|2021-01-07 22:06:10|456.25|454.25|456.09|454.09|456.3|454.3|456.09|454.09|18
1610057180000|2021-01-07 22:06:20|455.99|453.99|455.97|453.97|455.99|453.99|455.94|453.94|17
1610057190000|2021-01-07 22:06:30|455.96|453.96|455.88|453.88|455.99|453.99|455.86|453.86|15
1610057200000|2021-01-07 22:06:40|455.86|453.86|455.8|453.8|455.86|453.86|455.76|453.76|12
1610057210000|2021-01-07 22:06:50|455.81|453.81|455.56|453.56|455.81|453.81|455.53|453.53|22
1610057220000|2021-01-07 22:07:00|455.55|453.55|455.39|453.39|455.55|453.55|455.38|453.38|22
1610057230000|2021-01-07 22:07:10|455.35|453.35|455.88|453.88|455.88|453.88|455.35|453.35|25
1610057240000|2021-01-07 22:07:20|455.82|453.82|455.75|453.75|455.87|453.87|455.75|453.75|34
1610057250000|2021-01-07 22:07:30|455.74|453.74|455.65|453.65|455.78|453.78|455.64|453.64|27
1610057260000|2021-01-07 22:07:40|455.66|453.66|455.14|453.14|455.69|453.69|455.14|453.14|22
1610057270000|2021-01-07 22:07:50|455.18|453.18|455.12|453.12|455.52|453.52|455.12|453.12|34
1610057280000|2021-01-07 22:08:00|454.98|452.98|455.8|453.8|456.07|454.07|454.98|452.98|39
1610057290000|2021-01-07 22:08:10|455.84|453.84|455.69|453.69|456.08|454.08|455.63|453.63|27
1610057300000|2021-01-07 22:08:20|455.68|453.68|455.69|453.69|455.71|453.71|455.65|453.65|24
1610057310000|2021-01-07 22:08:30|455.68|453.68|455.03|453.03|455.73|453.73|455.03|453.03|31
1610057320000|2021-01-07 22:08:40|455.04|453.04|455|453|455.04|453.04|454.75|452.75|27
1610057330000|2021-01-07 22:08:50|454.99|452.99|455.22|453.22|455.22|453.22|454.99|452.99|24
1610057340000|2021-01-07 22:09:00|455.21|453.21|455.39|453.39|455.49|453.49|455.21|453.21|26
1610057350000|2021-01-07 22:09:10|455.4|453.4|455.63|453.63|455.63|453.63|455.3|453.3|25
1610057360000|2021-01-07 22:09:20|455.64|453.64|455.66|453.66|455.67|453.67|455.63|453.63|9
1610057370000|2021-01-07 22:09:30|455.68|453.68|455.69|453.69|455.7|453.7|455.67|453.67|12
1610057380000|2021-01-07 22:09:40|455.68|453.68|455.84|453.84|455.84|453.84|455.67|453.67|14
1610057390000|2021-01-07 22:09:50|455.86|453.86|455.95|453.95|455.95|453.95|455.84|453.84|19
1610057400000|2021-01-07 22:10:00|456.01|454.01|455.97|453.97|456.01|454.01|455.95|453.95|10
1610057410000|2021-01-07 22:10:10|456.03|454.03|456.02|454.02|456.05|454.05|456.02|454.02|7
1610057420000|2021-01-07 22:10:20|456.03|454.03|456.04|454.04|456.04|454.04|456.02|454.02|4
1610057430000|2021-01-07 22:10:30|456.06|454.06|456.34|454.34|456.4|454.4|456.06|454.06|21
1610057440000|2021-01-07 22:10:40|456.33|454.33|456.66|454.66|456.68|454.68|456.31|454.31|23
1610057450000|2021-01-07 22:10:50|456.62|454.62|457.09|455.09|457.1|455.1|456.62|454.62|26
1610057460000|2021-01-07 22:11:00|457.1|455.1|457.36|455.36|457.36|455.36|457.08|455.08|21
1610057470000|2021-01-07 22:11:10|457.38|455.38|457.44|455.44|457.44|455.44|457.36|455.36|10
1610057480000|2021-01-07 22:11:20|457.46|455.46|457.48|455.48|457.5|455.5|457.46|455.46|16
1610057490000|2021-01-07 22:11:30|457.49|455.49|457.8|455.8|457.8|455.8|457.49|455.49|11
1610057500000|2021-01-07 22:11:40|457.77|455.77|457.89|455.89|457.89|455.89|457.76|455.76|19
1610057510000|2021-01-07 22:11:50|457.88|455.88|457.93|455.93|457.93|455.93|457.85|455.85|11
1610057520000|2021-01-07 22:12:00|457.95|455.95|457.92|455.92|457.96|455.96|457.92|455.92|8
1610057530000|2021-01-07 22:12:10|457.98|455.98|457.96|455.96|457.99|455.99|457.9|455.9|14
1610057540000|2021-01-07 22:12:20|457.99|455.99|458|456|458|456|457.99|455.99|2
1610057550000|2021-01-07 22:12:30|457.99|455.99|458.05|456.05|458.09|456.09|457.96|455.96|10
1610057560000|2021-01-07 22:12:40|458.02|456.02|457.96|455.96|458.03|456.03|457.95|455.95|21
1610057570000|2021-01-07 22:12:50|457.98|455.98|458.08|456.08|458.19|456.19|457.93|455.93|12
1610057580000|2021-01-07 22:13:00|458.15|456.15|458.11|456.11|458.15|456.15|458.06|456.06|9
1610057590000|2021-01-07 22:13:10|458.1|456.1|458.08|456.08|458.12|456.12|458.08|456.08|4
1610057600000|2021-01-07 22:13:20|458.1|456.1|457.89|455.89|458.12|456.12|457.87|455.87|15
1610057610000|2021-01-07 22:13:30|457.9|455.9|457.47|455.47|457.9|455.9|457.45|455.45|25
1610057620000|2021-01-07 22:13:40|457.46|455.46|457.4|455.4|457.51|455.51|457.4|455.4|27
1610057630000|2021-01-07 22:13:50|457.41|455.41|457.26|455.26|457.45|455.45|457.26|455.26|22
1610057640000|2021-01-07 22:14:00|457.24|455.24|457.26|455.26|457.26|455.26|457.03|455.03|26
1610057650000|2021-01-07 22:14:10|457.25|455.25|457.19|455.19|457.27|455.27|457.17|455.17|13
1610057660000|2021-01-07 22:14:20|457.15|455.15|457.12|455.12|457.15|455.15|457.11|455.11|7
1610057670000|2021-01-07 22:14:30|457.1|455.1|457.2|455.2|457.2|455.2|457.1|455.1|13
1610057680000|2021-01-07 22:14:40|457.21|455.21|457.14|455.14|457.22|455.22|457.11|455.11|18
1610057690000|2021-01-07 22:14:50|457.16|455.16|457.11|455.11|457.19|455.19|457.08|455.08|23
1610057700000|2021-01-07 22:15:00|457.09|455.09|457.07|455.07|457.14|455.14|457.07|455.07|14
1610057720000|2021-01-07 22:15:20|457.06|455.06|457.15|455.15|457.15|455.15|457.06|455.06|2
1610057730000|2021-01-07 22:15:30|457.14|455.14|457.13|455.13|457.16|455.16|457.1|455.1|13
1610057740000|2021-01-07 22:15:40|457.11|455.11|457.11|455.11|457.13|455.13|457.1|455.1|10
1610057750000|2021-01-07 22:15:50|457.1|455.1|457.27|455.27|457.27|455.27|457.1|455.1|12
1610057760000|2021-01-07 22:16:00|457.26|455.26|457.28|455.28|457.28|455.28|457.23|455.23|6
1610057770000|2021-01-07 22:16:10|457.29|455.29|457.45|455.45|457.45|455.45|457.26|455.26|8
1610057780000|2021-01-07 22:16:20|457.47|455.47|457.45|455.45|457.5|455.5|457.41|455.41|16
1610057790000|2021-01-07 22:16:30|457.43|455.43|457.11|455.11|457.44|455.44|457.11|455.11|21
1610057800000|2021-01-07 22:16:40|457.12|455.12|456.85|454.85|457.12|455.12|456.82|454.82|13
1610057810000|2021-01-07 22:16:50|456.84|454.84|456.47|454.47|456.84|454.84|456.47|454.47|17
1610057820000|2021-01-07 22:17:00|456.48|454.48|456.43|454.43|456.48|454.48|456.43|454.43|9
1610057830000|2021-01-07 22:17:10|456.44|454.44|456.45|454.45|456.48|454.48|456.43|454.43|15
1610057840000|2021-01-07 22:17:20|456.46|454.46|455.82|453.82|456.49|454.49|455.82|453.82|18
1610057850000|2021-01-07 22:17:30|455.83|453.83|455.58|453.58|455.83|453.83|455.53|453.53|21
1610057860000|2021-01-07 22:17:40|455.55|453.55|455.35|453.35|455.59|453.59|455.34|453.34|14
1610057870000|2021-01-07 22:17:50|455.34|453.34|455.32|453.32|455.45|453.45|455.32|453.32|20
1610057880000|2021-01-07 22:18:00|455.29|453.29|455.27|453.27|455.35|453.35|455.21|453.21|21
1610057890000|2021-01-07 22:18:10|455.28|453.28|455.31|453.31|455.35|453.35|455.24|453.24|25
1610057900000|2021-01-07 22:18:20|455.37|453.37|455.81|453.81|455.85|453.85|455.34|453.34|24
1610057910000|2021-01-07 22:18:30|455.82|453.82|455.96|453.96|455.97|453.97|455.82|453.82|23
1610057920000|2021-01-07 22:18:40|455.92|453.92|456.01|454.01|456.05|454.05|455.92|453.92|18
1610057930000|2021-01-07 22:18:50|456.02|454.02|456.04|454.04|456.08|454.08|456.01|454.01|17
1610057940000|2021-01-07 22:19:00|456.06|454.06|456.04|454.04|456.07|454.07|456.03|454.03|13
1610057950000|2021-01-07 22:19:10|456.05|454.05|456.04|454.04|456.08|454.08|456|454|9
1610057960000|2021-01-07 22:19:20|456.07|454.07|455.98|453.98|456.07|454.07|455.98|453.98|10
1610057970000|2021-01-07 22:19:30|455.96|453.96|455.83|453.83|455.96|453.96|455.77|453.77|14
1610057980000|2021-01-07 22:19:40|455.82|453.82|455.86|453.86|455.86|453.86|455.81|453.81|15
1610057990000|2021-01-07 22:19:50|455.87|453.87|455.87|453.87|455.95|453.95|455.86|453.86|14
1610058000000|2021-01-07 22:20:00|455.89|453.89|455.97|453.97|455.97|453.97|455.89|453.89|10
1610058010000|2021-01-07 22:20:10|455.98|453.98|456.05|454.05|456.05|454.05|455.98|453.98|8
1610058020000|2021-01-07 22:20:20|456.07|454.07|456.12|454.12|456.12|454.12|456.06|454.06|3
1610058030000|2021-01-07 22:20:30|456.15|454.15|456.08|454.08|456.16|454.16|456.08|454.08|8
1610058040000|2021-01-07 22:20:40|456.05|454.05|456.12|454.12|456.17|454.17|456.03|454.03|24
1610058050000|2021-01-07 22:20:50|456.11|454.11|456.12|454.12|456.12|454.12|456.06|454.06|9
1610058060000|2021-01-07 22:21:00|456.14|454.14|456.04|454.04|456.14|454.14|456.03|454.03|9
1610058070000|2021-01-07 22:21:10|456.03|454.03|456.02|454.02|456.04|454.04|456.02|454.02|3
1610058080000|2021-01-07 22:21:20|456.04|454.04|455.98|453.98|456.05|454.05|455.97|453.97|10
1610058090000|2021-01-07 22:21:30|455.99|453.99|456.1|454.1|456.15|454.15|455.99|453.99|19
1610058100000|2021-01-07 22:21:40|456.14|454.14|456.14|454.14|456.14|454.14|456.09|454.09|8
1610058110000|2021-01-07 22:21:50|456.15|454.15|456.16|454.16|456.16|454.16|456.08|454.08|16
1610058120000|2021-01-07 22:22:00|456.14|454.14|456.03|454.03|456.16|454.16|456.03|454.03|11
1610058130000|2021-01-07 22:22:10|456.04|454.04|456.16|454.16|456.16|454.16|455.98|453.98|24
1610058140000|2021-01-07 22:22:20|456.11|454.11|456.17|454.17|456.18|454.18|456.11|454.11|6
1610058150000|2021-01-07 22:22:30|456.16|454.16|456.21|454.21|456.22|454.22|456.13|454.13|12
1610058160000|2021-01-07 22:22:40|456.22|454.22|456.2|454.2|456.22|454.22|456.17|454.17|8
1610058170000|2021-01-07 22:22:50|456.21|454.21|456.27|454.27|456.27|454.27|456.21|454.21|4
1610058180000|2021-01-07 22:23:00|456.29|454.29|456.29|454.29|456.29|454.29|456.29|454.29|1
1610058190000|2021-01-07 22:23:10|456.27|454.27|456.28|454.28|456.28|454.28|456.24|454.24|4
1610058200000|2021-01-07 22:23:20|456.3|454.3|456.28|454.28|456.31|454.31|456.26|454.26|7
1610058210000|2021-01-07 22:23:30|456.31|454.31|456.58|454.58|456.62|454.62|456.28|454.28|17
1610058220000|2021-01-07 22:23:40|456.57|454.57|456.85|454.85|457.11|455.11|456.53|454.53|22
1610058230000|2021-01-07 22:23:50|456.99|454.99|457.07|455.07|457.07|455.07|456.88|454.88|12
1610058240000|2021-01-07 22:24:00|457.04|455.04|457|455|457.11|455.11|456.96|454.96|17
1610058250000|2021-01-07 22:24:10|456.96|454.96|456.77|454.77|456.96|454.96|456.77|454.77|13
1610058260000|2021-01-07 22:24:20|456.76|454.76|456.6|454.6|456.76|454.76|456.59|454.59|19
1610058270000|2021-01-07 22:24:30|456.55|454.55|456.44|454.44|456.55|454.55|456.44|454.44|11
1610058280000|2021-01-07 22:24:40|456.48|454.48|456.21|454.21|456.48|454.48|456.18|454.18|15
1610058290000|2021-01-07 22:24:50|456.18|454.18|456.13|454.13|456.29|454.29|456.12|454.12|8
1610058300000|2021-01-07 22:25:00|456.22|454.22|456.2|454.2|456.22|454.22|456.1|454.1|20
1610058310000|2021-01-07 22:25:10|456.19|454.19|456.18|454.18|456.2|454.2|456.17|454.17|8
1610058320000|2021-01-07 22:25:20|456.19|454.19|456.16|454.16|456.28|454.28|456.16|454.16|13
1610058330000|2021-01-07 22:25:30|456.26|454.26|456.1|454.1|456.26|454.26|456.1|454.1|11
1610058340000|2021-01-07 22:25:40|456.12|454.12|456.24|454.24|456.25|454.25|456.12|454.12|19
1610058350000|2021-01-07 22:25:50|456.23|454.23|456.35|454.35|456.35|454.35|456.14|454.14|21
1610058360000|2021-01-07 22:26:00|456.31|454.31|456.6|454.6|456.72|454.72|456.28|454.28|22
1610058370000|2021-01-07 22:26:10|456.58|454.58|456.58|454.58|456.59|454.59|456.58|454.58|3
1610058380000|2021-01-07 22:26:20|456.59|454.59|456.53|454.53|456.61|454.61|456.51|454.51|22
1610058390000|2021-01-07 22:26:30|456.54|454.54|456.55|454.55|456.59|454.59|456.52|454.52|13
1610058400000|2021-01-07 22:26:40|456.57|454.57|456.58|454.58|456.58|454.58|456.53|454.53|13
1610058410000|2021-01-07 22:26:50|456.53|454.53|456.57|454.57|456.57|454.57|456.53|454.53|10
1610058420000|2021-01-07 22:27:00|456.56|454.56|456.49|454.49|456.57|454.57|456.49|454.49|8
1610058430000|2021-01-07 22:27:10|456.46|454.46|456.58|454.58|456.58|454.58|456.46|454.46|6
1610058440000|2021-01-07 22:27:20|456.55|454.55|456.51|454.51|456.55|454.55|456.5|454.5|9
1610058450000|2021-01-07 22:27:30|456.47|454.47|456.61|454.61|456.61|454.61|456.47|454.47|8
1610058460000|2021-01-07 22:27:40|456.59|454.59|456.57|454.57|456.59|454.59|456.57|454.57|2
1610058470000|2021-01-07 22:27:50|456.58|454.58|456.58|454.58|456.59|454.59|456.56|454.56|5
1610058480000|2021-01-07 22:28:00|456.59|454.59|456.71|454.71|456.72|454.72|456.59|454.59|14
1610058490000|2021-01-07 22:28:10|456.7|454.7|456.78|454.78|456.78|454.78|456.7|454.7|15
1610058500000|2021-01-07 22:28:20|456.85|454.85|456.88|454.88|456.88|454.88|456.83|454.83|17
1610058510000|2021-01-07 22:28:30|456.9|454.9|457.49|455.49|457.68|455.68|456.9|454.9|27
1610058520000|2021-01-07 22:28:40|457.51|455.51|457.52|455.52|457.56|455.56|457.5|455.5|18
1610058530000|2021-01-07 22:28:50|457.56|455.56|457.6|455.6|457.6|455.6|457.5|455.5|15
1610058540000|2021-01-07 22:29:00|457.69|455.69|457.93|455.93|457.93|455.93|457.6|455.6|7
1610058550000|2021-01-07 22:29:10|457.96|455.96|458.4|456.4|458.4|456.4|457.94|455.94|14
1610058560000|2021-01-07 22:29:20|458.44|456.44|458.66|456.66|458.66|456.66|458.44|456.44|14
1610058570000|2021-01-07 22:29:30|458.68|456.68|458.63|456.63|458.71|456.71|458.55|456.55|23
1610058580000|2021-01-07 22:29:40|458.64|456.64|458.6|456.6|458.66|456.66|458.57|456.57|21
1610058590000|2021-01-07 22:29:50|458.64|456.64|458.69|456.69|458.69|456.69|458.57|456.57|13
1610058600000|2021-01-07 22:30:00|458.68|456.68|459.02|457.02|459.03|457.03|458.6|456.6|19
1610058610000|2021-01-07 22:30:10|459.05|457.05|459.16|457.16|459.22|457.22|459.05|457.05|15
1610058620000|2021-01-07 22:30:20|459.2|457.2|459.37|457.37|459.57|457.57|459.11|457.11|16
1610058630000|2021-01-07 22:30:30|459.41|457.41|459.39|457.39|459.41|457.41|459.34|457.34|6
1610058640000|2021-01-07 22:30:40|459.6|457.6|459.77|457.77|459.77|457.77|459.48|457.48|9
1610058650000|2021-01-07 22:30:50|459.75|457.75|459.83|457.83|459.83|457.83|459.75|457.75|8
1610058660000|2021-01-07 22:31:00|459.91|457.91|460.44|458.44|460.44|458.44|459.91|457.91|12
1610058670000|2021-01-07 22:31:10|460.45|458.45|460.47|458.47|460.49|458.49|460.44|458.44|5
1610058680000|2021-01-07 22:31:20|460.5|458.5|460.47|458.47|460.5|458.5|460.46|458.46|6
1610058690000|2021-01-07 22:31:30|460.43|458.43|460.54|458.54|460.54|458.54|460.42|458.42|9
1610058700000|2021-01-07 22:31:40|460.53|458.53|460.53|458.53|460.54|458.54|460.53|458.53|3
1610058710000|2021-01-07 22:31:50|460.54|458.54|460.55|458.55|460.59|458.59|460.52|458.52|10
1610058720000|2021-01-07 22:32:00|460.59|458.59|460.73|458.73|460.75|458.75|460.59|458.59|11
1610058730000|2021-01-07 22:32:10|460.74|458.74|461.28|459.28|461.28|459.28|460.74|458.74|7
1610058740000|2021-01-07 22:32:20|461.31|459.31|461.44|459.44|461.44|459.44|461.28|459.28|10
1610058750000|2021-01-07 22:32:30|461.43|459.43|461.58|459.58|461.58|459.58|461.43|459.43|10
1610058760000|2021-01-07 22:32:40|461.6|459.6|461.86|459.86|461.91|459.91|461.6|459.6|8
1610058770000|2021-01-07 22:32:50|461.84|459.84|461.92|459.92|461.94|459.94|461.84|459.84|9
1610058780000|2021-01-07 22:33:00|461.93|459.93|461.96|459.96|461.97|459.97|461.93|459.93|9
1610058790000|2021-01-07 22:33:10|461.98|459.98|462.26|460.26|462.29|460.29|461.98|459.98|14
1610058800000|2021-01-07 22:33:20|462.27|460.27|462.37|460.37|462.41|460.41|462.25|460.25|11
1610058810000|2021-01-07 22:33:30|462.36|460.36|462.05|460.05|462.39|460.39|462.05|460.05|23
1610058820000|2021-01-07 22:33:40|462.04|460.04|461.66|459.66|462.04|460.04|461.66|459.66|27
1610058830000|2021-01-07 22:33:50|461.69|459.69|461.64|459.64|461.78|459.78|461.59|459.59|23
1610058840000|2021-01-07 22:34:00|461.77|459.77|461.72|459.72|461.77|459.77|461.66|459.66|18
1610058850000|2021-01-07 22:34:10|461.71|459.71|461.25|459.25|461.78|459.78|461.25|459.25|22
1610058860000|2021-01-07 22:34:20|461.24|459.24|461.31|459.31|461.37|459.37|461.2|459.2|23
1610058870000|2021-01-07 22:34:30|461.29|459.29|461.16|459.16|461.3|459.3|461.16|459.16|12
1610058880000|2021-01-07 22:34:40|461.17|459.17|461.25|459.25|461.31|459.31|461.15|459.15|14
1610058890000|2021-01-07 22:34:50|461.16|459.16|461.17|459.17|461.2|459.2|461.16|459.16|12
1610058900000|2021-01-07 22:35:00|461.19|459.19|460.68|458.68|461.19|459.19|460.68|458.68|18
1610058910000|2021-01-07 22:35:10|460.67|458.67|460.31|458.31|460.67|458.67|460.31|458.31|31
1610058920000|2021-01-07 22:35:20|460.24|458.24|460.16|458.16|460.31|458.31|460.16|458.16|29
1610058930000|2021-01-07 22:35:30|460.17|458.17|460.1|458.1|460.25|458.25|460.1|458.1|25
1610058940000|2021-01-07 22:35:40|460.16|458.16|459.91|457.91|460.16|458.16|459.91|457.91|22
1610058950000|2021-01-07 22:35:50|459.94|457.94|459.8|457.8|459.94|457.94|459.72|457.72|22
1610058960000|2021-01-07 22:36:00|459.81|457.81|459.72|457.72|459.82|457.82|459.67|457.67|25
1610058970000|2021-01-07 22:36:10|459.61|457.61|459.56|457.56|459.68|457.68|459.56|457.56|18
1610058980000|2021-01-07 22:36:20|459.57|457.57|459.43|457.43|459.59|457.59|459.43|457.43|14
1610058990000|2021-01-07 22:36:30|459.42|457.42|459.39|457.39|459.42|457.42|459.35|457.35|15
1610059000000|2021-01-07 22:36:40|459.38|457.38|459.15|457.15|459.4|457.4|459.14|457.14|16
1610059010000|2021-01-07 22:36:50|459.14|457.14|458.66|456.66|459.14|457.14|458.66|456.66|19
1610059020000|2021-01-07 22:37:00|458.62|456.62|458.67|456.67|458.74|456.74|458.57|456.57|25
1610059030000|2021-01-07 22:37:10|458.65|456.65|458.54|456.54|458.67|456.67|458.42|456.42|25
1610059040000|2021-01-07 22:37:20|458.44|456.44|461.45|459.45|461.45|459.45|458.44|456.44|29
1610059050000|2021-01-07 22:37:30|461.5|459.5|461.35|459.35|461.67|459.67|461.33|459.33|28
1610059060000|2021-01-07 22:37:40|461.36|459.36|461.17|459.17|461.38|459.38|461.04|459.04|25
1610059070000|2021-01-07 22:37:50|461.16|459.16|461.26|459.26|461.26|459.26|461.04|459.04|26
1610059080000|2021-01-07 22:38:00|461.05|459.05|461.23|459.23|461.23|459.23|460.74|458.74|25
1610059090000|2021-01-07 22:38:10|461.22|459.22|460.84|458.84|461.22|459.22|460.8|458.8|31
1610059100000|2021-01-07 22:38:20|460.87|458.87|460.52|458.52|460.87|458.87|460.51|458.51|26
1610059110000|2021-01-07 22:38:30|460.47|458.47|460.39|458.39|460.62|458.62|460.19|458.19|25
1610059120000|2021-01-07 22:38:40|460.36|458.36|460.45|458.45|460.45|458.45|460.15|458.15|22
1610059130000|2021-01-07 22:38:50|460.44|458.44|460.79|458.79|460.91|458.91|460.44|458.44|32
1610059140000|2021-01-07 22:39:00|460.81|458.81|460.92|458.92|461|459|460.75|458.75|31
1610059150000|2021-01-07 22:39:10|460.93|458.93|460.85|458.85|460.93|458.93|460.72|458.72|30
1610059160000|2021-01-07 22:39:20|460.88|458.88|460.82|458.82|460.9|458.9|460.79|458.79|24
1610059170000|2021-01-07 22:39:30|460.81|458.81|460.69|458.69|460.82|458.82|460.69|458.69|25
1610059180000|2021-01-07 22:39:40|460.68|458.68|460.74|458.74|460.79|458.79|460.68|458.68|20
1610059190000|2021-01-07 22:39:50|460.68|458.68|460.38|458.38|460.7|458.7|460.32|458.32|29
1610059200000|2021-01-07 22:40:00|460.37|458.37|459.8|457.8|460.37|458.37|459.79|457.79|32
1610059210000|2021-01-07 22:40:10|459.75|457.75|460.04|458.04|460.09|458.09|459.75|457.75|30
1610059220000|2021-01-07 22:40:20|460.07|458.07|460.55|458.55|460.55|458.55|460.07|458.07|26
1610059230000|2021-01-07 22:40:30|460.53|458.53|460.22|458.22|460.63|458.63|460.22|458.22|33
1610059240000|2021-01-07 22:40:40|460.26|458.26|460.18|458.18|460.31|458.31|460.08|458.08|31
1610059250000|2021-01-07 22:40:50|460.19|458.19|460.03|458.03|460.23|458.23|459.99|457.99|36
1610059260000|2021-01-07 22:41:00|460.01|458.01|460|458|460.18|458.18|459.94|457.94|34
1610059270000|2021-01-07 22:41:10|459.98|457.98|459.64|457.64|460.04|458.04|459.64|457.64|33
1610059280000|2021-01-07 22:41:20|459.63|457.63|459.87|457.87|459.88|457.88|459.63|457.63|32
1610059290000|2021-01-07 22:41:30|459.88|457.88|459.8|457.8|459.96|457.96|459.78|457.78|29
1610059300000|2021-01-07 22:41:40|459.81|457.81|460.22|458.22|460.22|458.22|459.78|457.78|27
1610059310000|2021-01-07 22:41:50|460.24|458.24|460.77|458.77|460.8|458.8|460.24|458.24|30
1610059320000|2021-01-07 22:42:00|460.78|458.78|461.83|459.83|462.12|460.12|460.78|458.78|26
1610059330000|2021-01-07 22:42:10|461.81|459.81|460.86|458.86|461.81|459.81|460.81|458.81|34
1610059340000|2021-01-07 22:42:20|460.84|458.84|460.72|458.72|461|459|460.71|458.71|26
1610059350000|2021-01-07 22:42:30|460.73|458.73|460.7|458.7|460.73|458.73|460.65|458.65|16
1610059360000|2021-01-07 22:42:40|460.68|458.68|460.76|458.76|460.78|458.78|460.66|458.66|23
1610059370000|2021-01-07 22:42:50|460.75|458.75|460.73|458.73|460.81|458.81|460.64|458.64|23
1610059380000|2021-01-07 22:43:00|460.74|458.74|460.9|458.9|460.91|458.91|460.74|458.74|13
1610059390000|2021-01-07 22:43:10|460.91|458.91|460.76|458.76|460.94|458.94|460.74|458.74|16
1610059400000|2021-01-07 22:43:20|460.75|458.75|460.74|458.74|460.79|458.79|460.74|458.74|13
1610059410000|2021-01-07 22:43:30|460.75|458.75|460.7|458.7|460.76|458.76|460.7|458.7|22
1610059420000|2021-01-07 22:43:40|460.68|458.68|460.54|458.54|460.7|458.7|460.53|458.53|20
1610059430000|2021-01-07 22:43:50|460.56|458.56|460.51|458.51|460.56|458.56|460.5|458.5|10
1610059440000|2021-01-07 22:44:00|460.52|458.52|460.49|458.49|460.58|458.58|460.48|458.48|16
1610059450000|2021-01-07 22:44:10|460.5|458.5|460.49|458.49|460.5|458.5|460.45|458.45|15
1610059460000|2021-01-07 22:44:20|460.48|458.48|460.47|458.47|460.49|458.49|460.44|458.44|19
1610059470000|2021-01-07 22:44:30|460.45|458.45|460.43|458.43|460.46|458.46|460.42|458.42|13
1610059480000|2021-01-07 22:44:40|460.42|458.42|460.31|458.31|460.43|458.43|460.29|458.29|18
1610059490000|2021-01-07 22:44:50|460.34|458.34|460.33|458.33|460.34|458.34|460.29|458.29|21
1610059500000|2021-01-07 22:45:00|460.32|458.32|460.09|458.09|460.32|458.32|460.08|458.08|16
1610059510000|2021-01-07 22:45:10|460.07|458.07|459.91|457.91|460.09|458.09|459.91|457.91|13
1610059520000|2021-01-07 22:45:20|459.9|457.9|459.81|457.81|459.93|457.93|459.81|457.81|9
1610059530000|2021-01-07 22:45:30|459.8|457.8|459.83|457.83|459.91|457.91|459.8|457.8|14
1610059540000|2021-01-07 22:45:40|459.81|457.81|459.65|457.65|459.83|457.83|459.59|457.59|12
1610059550000|2021-01-07 22:45:50|459.59|457.59|459.54|457.54|459.62|457.62|459.43|457.43|19
1610059560000|2021-01-07 22:46:00|459.52|457.52|459.64|457.64|459.65|457.65|459.52|457.52|14
1610059570000|2021-01-07 22:46:10|459.63|457.63|459.61|457.61|459.65|457.65|459.61|457.61|16
1610059580000|2021-01-07 22:46:20|459.6|457.6|459.61|457.61|459.63|457.63|459.52|457.52|17
1610059590000|2021-01-07 22:46:30|459.62|457.62|459.62|457.62|459.63|457.63|459.58|457.58|10
1610059600000|2021-01-07 22:46:40|459.66|457.66|459.74|457.74|459.74|457.74|459.66|457.66|12
1610059610000|2021-01-07 22:46:50|459.75|457.75|459.77|457.77|459.79|457.79|459.74|457.74|12
1610059620000|2021-01-07 22:47:00|459.78|457.78|459.93|457.93|459.99|457.99|459.78|457.78|23
1610059630000|2021-01-07 22:47:10|459.94|457.94|460.23|458.23|460.28|458.28|459.9|457.9|25
1610059640000|2021-01-07 22:47:20|460.24|458.24|460.36|458.36|460.37|458.37|460.21|458.21|20
1610059650000|2021-01-07 22:47:30|460.34|458.34|460.88|458.88|460.9|458.9|460.34|458.34|27
1610059660000|2021-01-07 22:47:40|460.85|458.85|461.3|459.3|461.3|459.3|460.85|458.85|25
1610059670000|2021-01-07 22:47:50|461.32|459.32|461.83|459.83|461.84|459.84|461.32|459.32|27
1610059680000|2021-01-07 22:48:00|461.78|459.78|462.24|460.24|462.24|460.24|461.78|459.78|22
1610059690000|2021-01-07 22:48:10|462.23|460.23|462.53|460.53|462.53|460.53|462.22|460.22|28
1610059700000|2021-01-07 22:48:20|462.51|460.51|462.4|460.4|462.59|460.59|462.4|460.4|19
1610059710000|2021-01-07 22:48:30|462.35|460.35|462.2|460.2|462.35|460.35|462.18|460.18|34
1610059720000|2021-01-07 22:48:40|462.18|460.18|462.29|460.29|462.34|460.34|462.13|460.13|32
1610059730000|2021-01-07 22:48:50|462.28|460.28|462.32|460.32|462.32|460.32|462.26|460.26|24
1610059740000|2021-01-07 22:49:00|462.31|460.31|462.4|460.4|462.41|460.41|462.31|460.31|20
1610059750000|2021-01-07 22:49:10|462.39|460.39|462.7|460.7|462.75|460.75|462.39|460.39|19
1610059760000|2021-01-07 22:49:20|462.72|460.72|462.2|460.2|462.72|460.72|462.17|460.17|29
1610059770000|2021-01-07 22:49:30|462.23|460.23|462.18|460.18|462.24|460.24|462.13|460.13|28
1610059780000|2021-01-07 22:49:40|462.19|460.19|462.3|460.3|462.35|460.35|462.17|460.17|20
1610059790000|2021-01-07 22:49:50|462.31|460.31|462.32|460.32|462.33|460.33|462.3|460.3|11
1610059800000|2021-01-07 22:50:00|462.31|460.31|462.31|460.31|462.34|460.34|462.24|460.24|16
1610059810000|2021-01-07 22:50:10|462.3|460.3|462.24|460.24|462.34|460.34|462.24|460.24|16
1610059820000|2021-01-07 22:50:20|462.25|460.25|462.11|460.11|462.26|460.26|462.11|460.11|17
1610059830000|2021-01-07 22:50:30|462.13|460.13|462.33|460.33|462.35|460.35|462.1|460.1|20
1610059840000|2021-01-07 22:50:40|462.34|460.34|462.48|460.48|462.48|460.48|462.32|460.32|18
1610059850000|2021-01-07 22:50:50|462.47|460.47|462.39|460.39|462.48|460.48|462.38|460.38|21
1610059860000|2021-01-07 22:51:00|462.41|460.41|462.46|460.46|462.56|460.56|462.41|460.41|21
1610059870000|2021-01-07 22:51:10|462.5|460.5|462.07|460.07|462.51|460.51|462.07|460.07|24
1610059880000|2021-01-07 22:51:20|462.09|460.09|462.15|460.15|462.18|460.18|462.07|460.07|20
1610059890000|2021-01-07 22:51:30|462.19|460.19|462.14|460.14|462.2|460.2|462.14|460.14|6
1610059900000|2021-01-07 22:51:40|462.1|460.1|461.91|459.91|462.13|460.13|461.83|459.83|24
1610059910000|2021-01-07 22:51:50|461.84|459.84|461.68|459.68|461.87|459.87|461.65|459.65|16
1610059920000|2021-01-07 22:52:00|461.7|459.7|461.67|459.67|461.75|459.75|461.58|459.58|16
1610059930000|2021-01-07 22:52:10|461.64|459.64|461.59|459.59|461.67|459.67|461.57|459.57|13
1610059940000|2021-01-07 22:52:20|461.41|459.41|461.23|459.23|461.41|459.41|461.19|459.19|16
1610059950000|2021-01-07 22:52:30|461.22|459.22|461|459|461.22|459.22|460.99|458.99|21
1610059960000|2021-01-07 22:52:40|460.95|458.95|460.76|458.76|460.95|458.95|460.74|458.74|16
1610059970000|2021-01-07 22:52:50|460.75|458.75|460.53|458.53|460.75|458.75|460.53|458.53|20
1610059980000|2021-01-07 22:53:00|460.56|458.56|460.66|458.66|460.66|458.66|460.46|458.46|19
1610059990000|2021-01-07 22:53:10|460.68|458.68|460.6|458.6|460.68|458.68|460.59|458.59|31
1610060000000|2021-01-07 22:53:20|460.66|458.66|460.61|458.61|460.66|458.66|460.56|458.56|15
1610060010000|2021-01-07 22:53:30|460.64|458.64|460.61|458.61|460.66|458.66|460.6|458.6|10
1610060020000|2021-01-07 22:53:40|460.6|458.6|460.19|458.19|460.67|458.67|460.17|458.17|32
1610060030000|2021-01-07 22:53:50|460.21|458.21|460.08|458.08|460.21|458.21|460.05|458.05|18
1610060040000|2021-01-07 22:54:00|460.09|458.09|460.15|458.15|460.16|458.16|460.09|458.09|9
1610060050000|2021-01-07 22:54:10|460.14|458.14|460.03|458.03|460.16|458.16|460.03|458.03|17
1610060060000|2021-01-07 22:54:20|460.02|458.02|459.91|457.91|460.02|458.02|459.91|457.91|8
1610060070000|2021-01-07 22:54:30|459.89|457.89|459.67|457.67|459.89|457.89|459.63|457.63|25
1610060080000|2021-01-07 22:54:40|459.66|457.66|459.53|457.53|459.66|457.66|459.4|457.4|22
1610060090000|2021-01-07 22:54:50|459.54|457.54|459.05|457.05|459.54|457.54|458.96|456.96|27
1610060100000|2021-01-07 22:55:00|459.08|457.08|459.26|457.26|459.37|457.37|459.08|457.08|28
1610060110000|2021-01-07 22:55:10|459.24|457.24|459.14|457.14|459.24|457.24|459.12|457.12|20
1610060120000|2021-01-07 22:55:20|459.11|457.11|458.89|456.89|459.11|457.11|458.89|456.89|28
1610060130000|2021-01-07 22:55:30|458.94|456.94|458.84|456.84|458.99|456.99|458.84|456.84|21
1610060140000|2021-01-07 22:55:40|458.86|456.86|458.38|456.38|458.92|456.92|458.38|456.38|20
1610060150000|2021-01-07 22:55:50|458.39|456.39|457.49|455.49|458.39|456.39|457.48|455.48|34
1610060160000|2021-01-07 22:56:00|457.51|455.51|457.69|455.69|457.69|455.69|457.38|455.38|30
1610060170000|2021-01-07 22:56:10|457.68|455.68|457.56|455.56|457.68|455.68|457.51|455.51|27
1610060180000|2021-01-07 22:56:20|457.53|455.53|457.24|455.24|457.54|455.54|457.24|455.24|26
1610060190000|2021-01-07 22:56:30|457.2|455.2|456.81|454.81|457.23|455.23|456.75|454.75|25
1610060200000|2021-01-07 22:56:40|456.84|454.84|456.82|454.82|456.88|454.88|456.74|454.74|32
1610060210000|2021-01-07 22:56:50|456.8|454.8|456.81|454.81|456.86|454.86|456.67|454.67|28
1610060220000|2021-01-07 22:57:00|456.82|454.82|457.41|455.41|457.41|455.41|456.79|454.79|36
1610060230000|2021-01-07 22:57:10|457.43|455.43|457.62|455.62|457.62|455.62|457.41|455.41|25
1610060240000|2021-01-07 22:57:20|457.65|455.65|457.45|455.45|457.73|455.73|457.44|455.44|34
1610060250000|2021-01-07 22:57:30|457.43|455.43|457.16|455.16|457.51|455.51|457.16|455.16|26
1610060260000|2021-01-07 22:57:40|457.17|455.17|456.85|454.85|457.17|455.17|456.85|454.85|25
1610060270000|2021-01-07 22:57:50|456.82|454.82|456.99|454.99|457.03|455.03|456.76|454.76|28
1610060280000|2021-01-07 22:58:00|457|455|456.97|454.97|457.03|455.03|456.93|454.93|22
1610060290000|2021-01-07 22:58:10|456.93|454.93|457.19|455.19|457.23|455.23|456.9|454.9|27
1610060300000|2021-01-07 22:58:20|457.14|455.14|456.98|454.98|457.25|455.25|456.98|454.98|28
1610060310000|2021-01-07 22:58:30|457.03|455.03|457.02|455.02|457.18|455.18|457.01|455.01|25
1610060320000|2021-01-07 22:58:40|457.01|455.01|456.86|454.86|457.08|455.08|456.86|454.86|22
1610060330000|2021-01-07 22:58:50|456.85|454.85|456.85|454.85|456.93|454.93|456.78|454.78|24
1610060340000|2021-01-07 22:59:00|456.84|454.84|456.85|454.85|456.96|454.96|456.82|454.82|24
1610060350000|2021-01-07 22:59:10|456.84|454.84|456.71|454.71|456.91|454.91|456.71|454.71|16
1610060360000|2021-01-07 22:59:20|456.72|454.72|456.75|454.75|456.79|454.79|456.7|454.7|11
1610060370000|2021-01-07 22:59:30|456.78|454.78|456.84|454.84|456.86|454.86|456.77|454.77|18
1610060380000|2021-01-07 22:59:40|456.85|454.85|456.87|454.87|456.95|454.95|456.81|454.81|21
1610060390000|2021-01-07 22:59:50|456.91|454.91|456.88|454.88|456.94|454.94|456.82|454.82|17
1610060400000|2021-01-07 23:00:00|456.84|454.84|456.95|454.95|457.04|455.04|456.84|454.84|15
1610060410000|2021-01-07 23:00:10|456.94|454.94|456.95|454.95|456.98|454.98|456.91|454.91|16
1610060420000|2021-01-07 23:00:20|456.96|454.96|456.8|454.8|456.96|454.96|456.74|454.74|26
1610060430000|2021-01-07 23:00:30|456.79|454.79|456.78|454.78|456.86|454.86|456.72|454.72|27
1610060440000|2021-01-07 23:00:40|456.81|454.81|456.59|454.59|456.88|454.88|456.55|454.55|27
1610060450000|2021-01-07 23:00:50|456.6|454.6|456.52|454.52|456.67|454.67|456.52|454.52|20
1610060460000|2021-01-07 23:01:00|456.49|454.49|455.97|453.97|456.52|454.52|455.97|453.97|24
1610060470000|2021-01-07 23:01:10|455.95|453.95|454.83|452.83|455.95|453.95|454.83|452.83|31
1610060480000|2021-01-07 23:01:20|454.86|452.86|453.8|451.8|454.86|452.86|453.8|451.8|28
1610060490000|2021-01-07 23:01:30|453.62|451.62|454.14|452.14|454.24|452.24|453.24|451.24|37
1610060500000|2021-01-07 23:01:40|454.15|452.15|454.26|452.26|454.59|452.59|454.14|452.14|33
1610060510000|2021-01-07 23:01:50|454.21|452.21|453.91|451.91|454.21|452.21|453.82|451.82|32
1610060520000|2021-01-07 23:02:00|453.86|451.86|454.35|452.35|454.41|452.41|453.86|451.86|27
1610060530000|2021-01-07 23:02:10|454.39|452.39|454.38|452.38|454.48|452.48|454.34|452.34|29
1610060540000|2021-01-07 23:02:20|454.36|452.36|454.59|452.59|454.6|452.6|454.29|452.29|31
1610060550000|2021-01-07 23:02:30|454.58|452.58|454.68|452.68|454.7|452.7|454.58|452.58|22
1610060560000|2021-01-07 23:02:40|454.73|452.73|454.59|452.59|454.76|452.76|454.55|452.55|30
1610060570000|2021-01-07 23:02:50|454.61|452.61|454.14|452.14|454.61|452.61|454.08|452.08|16
1610060580000|2021-01-07 23:03:00|454.08|452.08|454.4|452.4|454.46|452.46|454.06|452.06|31
1610060590000|2021-01-07 23:03:10|454.41|452.41|454.35|452.35|454.44|452.44|454.27|452.27|26
1610060600000|2021-01-07 23:03:20|454.36|452.36|454.38|452.38|454.46|452.46|454.34|452.34|21
1610060610000|2021-01-07 23:03:30|454.39|452.39|454.09|452.09|454.39|452.39|454.04|452.04|28
1610060620000|2021-01-07 23:03:40|454.11|452.11|454.14|452.14|454.18|452.18|454.08|452.08|22
1610060630000|2021-01-07 23:03:50|454.15|452.15|454.32|452.32|454.41|452.41|454.1|452.1|31
1610060640000|2021-01-07 23:04:00|454.36|452.36|453.94|451.94|454.36|452.36|453.93|451.93|18
1610060650000|2021-01-07 23:04:10|453.96|451.96|453.97|451.97|454.01|452.01|453.93|451.93|25
1610060660000|2021-01-07 23:04:20|453.95|451.95|454.16|452.16|454.17|452.17|453.95|451.95|22
1610060670000|2021-01-07 23:04:30|454.15|452.15|454.26|452.26|454.26|452.26|454.08|452.08|10
1610060680000|2021-01-07 23:04:40|454.33|452.33|454.27|452.27|454.35|452.35|454.27|452.27|14
1610060690000|2021-01-07 23:04:50|454.29|452.29|454.37|452.37|454.37|452.37|454.29|452.29|13
1610060700000|2021-01-07 23:05:00|454.36|452.36|454.26|452.26|454.36|452.36|454.22|452.22|17
1610060710000|2021-01-07 23:05:10|454.25|452.25|454.1|452.1|454.3|452.3|454.1|452.1|20
1610060720000|2021-01-07 23:05:20|454.08|452.08|454.03|452.03|454.1|452.1|454.02|452.02|9
1610060730000|2021-01-07 23:05:30|454.05|452.05|454.11|452.11|454.11|452.11|453.99|451.99|14
1610060740000|2021-01-07 23:05:40|454.08|452.08|454.05|452.05|454.13|452.13|454.04|452.04|16
1610060750000|2021-01-07 23:05:50|454.06|452.06|454.02|452.02|454.06|452.06|453.94|451.94|12
1610060760000|2021-01-07 23:06:00|454.05|452.05|453.85|451.85|454.05|452.05|453.85|451.85|12
1610060770000|2021-01-07 23:06:10|453.87|451.87|453.96|451.96|453.99|451.99|453.78|451.78|19
1610060780000|2021-01-07 23:06:20|453.9|451.9|453.41|451.41|453.96|451.96|453.41|451.41|24
1610060790000|2021-01-07 23:06:30|453.4|451.4|452.9|450.9|453.4|451.4|452.83|450.83|23
1610060800000|2021-01-07 23:06:40|452.92|450.92|452.84|450.84|453.05|451.05|452.84|450.84|26
1610060810000|2021-01-07 23:06:50|452.88|450.88|452.56|450.56|452.88|450.88|452.54|450.54|28
1610060820000|2021-01-07 23:07:00|452.58|450.58|452.57|450.57|452.6|450.6|452.54|450.54|22
1610060830000|2021-01-07 23:07:10|452.56|450.56|452.17|450.17|452.56|450.56|452.05|450.05|29
1610060840000|2021-01-07 23:07:20|452.18|450.18|452.18|450.18|452.23|450.23|452.11|450.11|17
1610060850000|2021-01-07 23:07:30|452.13|450.13|451.9|449.9|452.23|450.23|451.85|449.85|21
1610060860000|2021-01-07 23:07:40|452|450|451.75|449.75|452|450|451.72|449.72|15
1610060870000|2021-01-07 23:07:50|451.76|449.76|451.76|449.76|451.77|449.77|451.74|449.74|8
1610060880000|2021-01-07 23:08:00|451.75|449.75|451.71|449.71|451.75|449.75|451.6|449.6|11
1610060890000|2021-01-07 23:08:10|451.73|449.73|451.79|449.79|451.83|449.83|451.73|449.73|14
1610060900000|2021-01-07 23:08:20|451.78|449.78|451.65|449.65|451.79|449.79|451.61|449.61|16
1610060910000|2021-01-07 23:08:30|451.67|449.67|451.44|449.44|451.68|449.68|451.43|449.43|19
1610060920000|2021-01-07 23:08:40|451.41|449.41|451.43|449.43|451.45|449.45|451.41|449.41|9
1610060930000|2021-01-07 23:08:50|451.46|449.46|451.39|449.39|451.46|449.46|451.38|449.38|9
1610060940000|2021-01-07 23:09:00|451.44|449.44|451.45|449.45|451.49|449.49|451.42|449.42|19
1610060950000|2021-01-07 23:09:10|451.44|449.44|451.11|449.11|451.44|449.44|451.11|449.11|21
1610060960000|2021-01-07 23:09:20|451.12|449.12|451.12|449.12|451.13|449.13|451.06|449.06|15
1610060970000|2021-01-07 23:09:30|451.11|449.11|450.05|448.05|451.11|449.11|450.05|448.05|27
1610060980000|2021-01-07 23:09:40|450|448|449.84|447.84|450.1|448.1|449.83|447.83|29
1610060990000|2021-01-07 23:09:50|449.7|447.7|449.24|447.24|449.78|447.78|448.98|446.98|39
1610061000000|2021-01-07 23:10:00|449.29|447.29|448.51|446.51|449.41|447.41|448.51|446.51|37
1610061010000|2021-01-07 23:10:10|448.53|446.53|448.25|446.25|448.71|446.71|448.14|446.14|39
1610061020000|2021-01-07 23:10:20|448.26|446.26|448.16|446.16|448.38|446.38|448|446|37
1610061030000|2021-01-07 23:10:30|448.13|446.13|447.7|445.7|448.2|446.2|447.66|445.66|34
1610061040000|2021-01-07 23:10:40|447.68|445.68|447.09|445.09|447.85|445.85|447.09|445.09|30
1610061050000|2021-01-07 23:10:50|447.07|445.07|446.06|444.06|447.07|445.07|446.05|444.05|27
1610061060000|2021-01-07 23:11:00|446.03|444.03|445.72|443.72|446.18|444.18|445.34|443.34|37
1610061070000|2021-01-07 23:11:10|445.73|443.73|446.64|444.64|446.64|444.64|445.72|443.72|34
1610061080000|2021-01-07 23:11:20|446.56|444.56|446.75|444.75|446.78|444.78|446.5|444.5|33
1610061090000|2021-01-07 23:11:30|446.64|444.64|447.32|445.32|447.71|445.71|446.64|444.64|32
1610061100000|2021-01-07 23:11:40|447.27|445.27|448.15|446.15|448.16|446.16|447.11|445.11|34
1610061110000|2021-01-07 23:11:50|448.16|446.16|448|446|448.22|446.22|447.93|445.93|28
1610061120000|2021-01-07 23:12:00|448.06|446.06|448.5|446.5|448.53|446.53|448.05|446.05|37
1610061130000|2021-01-07 23:12:10|448.47|446.47|448.7|446.7|449.11|447.11|448.47|446.47|30
1610061140000|2021-01-07 23:12:20|448.69|446.69|448.8|446.8|448.8|446.8|448.66|446.66|25
1610061150000|2021-01-07 23:12:30|448.81|446.81|449.37|447.37|449.37|447.37|448.72|446.72|32
1610061160000|2021-01-07 23:12:40|449.43|447.43|449.39|447.39|449.7|447.7|449.36|447.36|21
1610061170000|2021-01-07 23:12:50|449.31|447.31|449.42|447.42|449.79|447.79|448.95|446.95|30
1610061180000|2021-01-07 23:13:00|449.43|447.43|448.64|446.64|449.47|447.47|448.58|446.58|28
1610061190000|2021-01-07 23:13:10|448.65|446.65|448.07|446.07|448.71|446.71|448.07|446.07|28
1610061200000|2021-01-07 23:13:20|447.98|445.98|447.78|445.78|448.04|446.04|447.72|445.72|36
1610061210000|2021-01-07 23:13:30|447.79|445.79|447.68|445.68|447.82|445.82|447.02|445.02|38
1610061220000|2021-01-07 23:13:40|447.64|445.64|447.67|445.67|448.23|446.23|447.31|445.31|36
1610061230000|2021-01-07 23:13:50|447.71|445.71|447.47|445.47|447.88|445.88|447.26|445.26|36
1610061240000|2021-01-07 23:14:00|447.39|445.39|447.33|445.33|447.76|445.76|447.33|445.33|31
1610061250000|2021-01-07 23:14:10|447.37|445.37|446.79|444.79|447.37|445.37|446.78|444.78|33
1610061260000|2021-01-07 23:14:20|446.78|444.78|446.92|444.92|447.08|445.08|446.78|444.78|36
1610061270000|2021-01-07 23:14:30|446.9|444.9|446.89|444.89|447.04|445.04|446.77|444.77|30
1610061280000|2021-01-07 23:14:40|446.82|444.82|446.92|444.92|447.01|445.01|446.8|444.8|29
1610061290000|2021-01-07 23:14:50|446.89|444.89|447.42|445.42|447.44|445.44|446.88|444.88|28
1610061300000|2021-01-07 23:15:00|447.41|445.41|446.98|444.98|447.41|445.41|446.9|444.9|28
1610061310000|2021-01-07 23:15:10|446.92|444.92|446.67|444.67|447.04|445.04|446.4|444.4|36
1610061320000|2021-01-07 23:15:20|446.55|444.55|446.2|444.2|446.6|444.6|446.2|444.2|28
1610061330000|2021-01-07 23:15:30|446.14|444.14|445.54|443.54|446.14|444.14|445.5|443.5|23
1610061340000|2021-01-07 23:15:40|445.58|443.58|445.59|443.59|446.2|444.2|445.58|443.58|29
1610061350000|2021-01-07 23:15:50|445.62|443.62|446.11|444.11|446.13|444.13|445.49|443.49|32
1610061360000|2021-01-07 23:16:00|446.19|444.19|446.31|444.31|446.31|444.31|446.02|444.02|29
1610061370000|2021-01-07 23:16:10|446.37|444.37|445.87|443.87|446.37|444.37|445.79|443.79|32
1610061380000|2021-01-07 23:16:20|445.82|443.82|445.57|443.57|445.82|443.82|445.34|443.34|30
1610061390000|2021-01-07 23:16:30|445.34|443.34|445.07|443.07|445.57|443.57|445|443|31
1610061400000|2021-01-07 23:16:40|445.06|443.06|444.72|442.72|445.45|443.45|444.72|442.72|37
1610061410000|2021-01-07 23:16:50|444.73|442.73|444.29|442.29|444.86|442.86|444.28|442.28|39
1610061420000|2021-01-07 23:17:00|444.26|442.26|444.84|442.84|445.04|443.04|444.01|442.01|36
1610061430000|2021-01-07 23:17:10|444.83|442.83|445.53|443.53|445.7|443.7|444.78|442.78|37
1610061440000|2021-01-07 23:17:20|445.46|443.46|445.53|443.53|446.01|444.01|445.1|443.1|36
1610061450000|2021-01-07 23:17:30|445.47|443.47|444.57|442.57|445.47|443.47|444.55|442.55|35
1610061460000|2021-01-07 23:17:40|444.62|442.62|444.3|442.3|444.74|442.74|444.3|442.3|27
1610061470000|2021-01-07 23:17:50|444.27|442.27|443.94|441.94|444.47|442.47|443.83|441.83|29
1610061480000|2021-01-07 23:18:00|443.99|441.99|444.55|442.55|444.58|442.58|443.91|441.91|35
1610061490000|2021-01-07 23:18:10|444.63|442.63|445.01|443.01|445.01|443.01|444.63|442.63|33
1610061500000|2021-01-07 23:18:20|444.99|442.99|445.51|443.51|445.51|443.51|444.95|442.95|31
1610061510000|2021-01-07 23:18:30|445.56|443.56|446.11|444.11|446.26|444.26|445.56|443.56|32
1610061520000|2021-01-07 23:18:40|446.09|444.09|446.3|444.3|446.35|444.35|445.95|443.95|31
1610061530000|2021-01-07 23:18:50|446.29|444.29|446.74|444.74|446.77|444.77|446.29|444.29|33
1610061540000|2021-01-07 23:19:00|446.71|444.71|445.99|443.99|446.71|444.71|445.93|443.93|34
1610061550000|2021-01-07 23:19:10|446.02|444.02|446.55|444.55|446.58|444.58|445.99|443.99|37
1610061560000|2021-01-07 23:19:20|446.54|444.54|447.01|445.01|447.03|445.03|446.54|444.54|27
1610061570000|2021-01-07 23:19:30|446.99|444.99|447.38|445.38|447.49|445.49|446.84|444.84|32
1610061580000|2021-01-07 23:19:40|447.39|445.39|447.31|445.31|447.4|445.4|447.24|445.24|26
1610061590000|2021-01-07 23:19:50|447.32|445.32|447.65|445.65|447.71|445.71|447.18|445.18|35
1610061600000|2021-01-07 23:20:00|447.64|445.64|447.81|445.81|447.9|445.9|447.64|445.64|30
1610061610000|2021-01-07 23:20:10|447.68|445.68|447.53|445.53|447.69|445.69|447.25|445.25|36
1610061620000|2021-01-07 23:20:20|447.43|445.43|447.54|445.54|447.71|445.71|447.41|445.41|29
1610061630000|2021-01-07 23:20:30|447.52|445.52|447.35|445.35|447.56|445.56|447.11|445.11|36
1610061640000|2021-01-07 23:20:40|447.39|445.39|447.38|445.38|447.44|445.44|447.15|445.15|30
1610061650000|2021-01-07 23:20:50|447.35|445.35|447.06|445.06|447.42|445.42|446.99|444.99|34
1610061660000|2021-01-07 23:21:00|447.04|445.04|448.06|446.06|448.13|446.13|447.03|445.03|35
1610061670000|2021-01-07 23:21:10|448.1|446.1|447.83|445.83|448.1|446.1|447.74|445.74|33
1610061680000|2021-01-07 23:21:20|447.82|445.82|447.87|445.87|447.95|445.95|447.66|445.66|29
1610061690000|2021-01-07 23:21:30|447.84|445.84|447.95|445.95|448.18|446.18|447.83|445.83|22
1610061700000|2021-01-07 23:21:40|447.97|445.97|447.19|445.19|447.97|445.97|447.11|445.11|33
1610061710000|2021-01-07 23:21:50|447.04|445.04|447.08|445.08|447.25|445.25|447.02|445.02|31
1610061720000|2021-01-07 23:22:00|447.09|445.09|447.05|445.05|447.17|445.17|447.03|445.03|24
1610061730000|2021-01-07 23:22:10|447.08|445.08|447.09|445.09|447.12|445.12|446.98|444.98|26
1610061740000|2021-01-07 23:22:20|447.06|445.06|447.06|445.06|447.06|445.06|446.97|444.97|19
1610061750000|2021-01-07 23:22:30|447.03|445.03|447.13|445.13|447.2|445.2|447.03|445.03|23
1610061760000|2021-01-07 23:22:40|447.14|445.14|447.37|445.37|447.42|445.42|447.06|445.06|31
1610061770000|2021-01-07 23:22:50|447.4|445.4|447.17|445.17|447.43|445.43|447.09|445.09|28
1610061780000|2021-01-07 23:23:00|447.18|445.18|447.38|445.38|447.41|445.41|447.18|445.18|21
1610061790000|2021-01-07 23:23:10|447.39|445.39|447.58|445.58|447.83|445.83|447.36|445.36|27
1610061800000|2021-01-07 23:23:20|447.63|445.63|447.17|445.17|447.68|445.68|447.08|445.08|33
1610061810000|2021-01-07 23:23:30|447.16|445.16|447.25|445.25|447.25|445.25|447.09|445.09|30
1610061820000|2021-01-07 23:23:40|447.26|445.26|447.03|445.03|447.26|445.26|447.01|445.01|26
1610061830000|2021-01-07 23:23:50|446.99|444.99|445.96|443.96|447.03|445.03|445.96|443.96|33
1610061840000|2021-01-07 23:24:00|445.84|443.84|445.93|443.93|446.18|444.18|445.84|443.84|28
1610061850000|2021-01-07 23:24:10|446|444|445.96|443.96|446.2|444.2|445.84|443.84|36
1610061860000|2021-01-07 23:24:20|445.92|443.92|445.41|443.41|446.15|444.15|445.41|443.41|27
1610061870000|2021-01-07 23:24:30|445.37|443.37|444.79|442.79|445.38|443.38|444.64|442.64|24
1610061880000|2021-01-07 23:24:40|444.6|442.6|444.9|442.9|445.03|443.03|444.51|442.51|36
1610061890000|2021-01-07 23:24:50|444.89|442.89|444.39|442.39|444.9|442.9|444.36|442.36|34
1610061900000|2021-01-07 23:25:00|444.4|442.4|444.07|442.07|444.43|442.43|444.07|442.07|29
1610061910000|2021-01-07 23:25:10|444.06|442.06|443.02|441.02|444.06|442.06|443.02|441.02|27
1610061920000|2021-01-07 23:25:20|443.04|441.04|443.64|441.64|443.7|441.7|443.04|441.04|34
1610061930000|2021-01-07 23:25:30|443.52|441.52|443.37|441.37|443.58|441.58|443.31|441.31|25
1610061940000|2021-01-07 23:25:40|443.33|441.33|443.58|441.58|443.64|441.64|443.33|441.33|36
1610061950000|2021-01-07 23:25:50|443.61|441.61|443.34|441.34|443.67|441.67|443.23|441.23|36
1610061960000|2021-01-07 23:26:00|443.41|441.41|443.81|441.81|443.95|441.95|443.37|441.37|36
1610061970000|2021-01-07 23:26:10|443.83|441.83|443.26|441.26|443.91|441.91|443.26|441.26|35
1610061980000|2021-01-07 23:26:20|443.25|441.25|442.71|440.71|443.38|441.38|442.71|440.71|27
1610061990000|2021-01-07 23:26:30|442.69|440.69|442.66|440.66|442.78|440.78|442.38|440.38|32
1610062000000|2021-01-07 23:26:40|442.64|440.64|442.35|440.35|442.9|440.9|442.35|440.35|35
1610062010000|2021-01-07 23:26:50|442.34|440.34|442.16|440.16|442.53|440.53|442.12|440.12|30
1610062020000|2021-01-07 23:27:00|442.26|440.26|442.2|440.2|442.56|440.56|442.2|440.2|32
1610062030000|2021-01-07 23:27:10|442.19|440.19|442.46|440.46|442.54|440.54|442.17|440.17|29
1610062040000|2021-01-07 23:27:20|442.45|440.45|442.98|440.98|443.15|441.15|442.35|440.35|29
1610062050000|2021-01-07 23:27:30|443.02|441.02|442.43|440.43|443.02|441.02|442.31|440.31|32
1610062060000|2021-01-07 23:27:40|442.44|440.44|442.9|440.9|442.93|440.93|442.44|440.44|32
1610062070000|2021-01-07 23:27:50|442.91|440.91|443.63|441.63|443.63|441.63|442.9|440.9|34
1610062080000|2021-01-07 23:28:00|443.65|441.65|443.95|441.95|443.96|441.96|443.36|441.36|30
1610062090000|2021-01-07 23:28:10|443.97|441.97|443.52|441.52|444.01|442.01|443.52|441.52|26
1610062100000|2021-01-07 23:28:20|443.47|441.47|443.33|441.33|443.47|441.47|443.1|441.1|35
1610062110000|2021-01-07 23:28:30|443.34|441.34|443.27|441.27|443.37|441.37|443.06|441.06|29
1610062120000|2021-01-07 23:28:40|443.26|441.26|442.75|440.75|443.29|441.29|442.65|440.65|29
1610062130000|2021-01-07 23:28:50|442.74|440.74|443.31|441.31|443.31|441.31|442.74|440.74|30
1610062140000|2021-01-07 23:29:00|443.3|441.3|443.09|441.09|443.3|441.3|443.01|441.01|30
1610062150000|2021-01-07 23:29:10|443.15|441.15|442.91|440.91|443.15|441.15|442.71|440.71|34
1610062160000|2021-01-07 23:29:20|442.96|440.96|442.95|440.95|443.02|441.02|442.8|440.8|28
1610062170000|2021-01-07 23:29:30|442.97|440.97|443.38|441.38|443.38|441.38|442.88|440.88|28
1610062180000|2021-01-07 23:29:40|443.35|441.35|443.41|441.41|443.59|441.59|443.27|441.27|30
1610062190000|2021-01-07 23:29:50|443.38|441.38|443.58|441.58|443.86|441.86|443.37|441.37|24
1610062200000|2021-01-07 23:30:00|443.59|441.59|443.94|441.94|444.18|442.18|443.45|441.45|27
1610062210000|2021-01-07 23:30:10|444.11|442.11|443.9|441.9|444.23|442.23|443.76|441.76|21
1610062220000|2021-01-07 23:30:20|443.91|441.91|446.43|444.43|446.44|444.44|443.91|441.91|27
1610062230000|2021-01-07 23:30:30|446.47|444.47|446.8|444.8|446.8|444.8|446.46|444.46|26
1610062240000|2021-01-07 23:30:40|446.81|444.81|446.99|444.99|447.14|445.14|446.78|444.78|27
1610062250000|2021-01-07 23:30:50|446.97|444.97|446.99|444.99|447.04|445.04|446.92|444.92|21
1610062260000|2021-01-07 23:31:00|447.02|445.02|447.2|445.2|447.2|445.2|446.92|444.92|25
1610062270000|2021-01-07 23:31:10|447.15|445.15|447.42|445.42|447.47|445.47|447.15|445.15|31
1610062280000|2021-01-07 23:31:20|447.41|445.41|447.34|445.34|447.46|445.46|447.29|445.29|24
1610062290000|2021-01-07 23:31:30|447.33|445.33|447.39|445.39|447.39|445.39|447.27|445.27|26
1610062300000|2021-01-07 23:31:40|447.41|445.41|447.43|445.43|447.68|445.68|447.39|445.39|24
1610062310000|2021-01-07 23:31:50|447.52|445.52|447.55|445.55|447.63|445.63|447.43|445.43|20
1610062320000|2021-01-07 23:32:00|447.63|445.63|447.58|445.58|447.68|445.68|447.55|445.55|16
1610062330000|2021-01-07 23:32:10|447.66|445.66|447.61|445.61|447.69|445.69|447.56|445.56|18
1610062340000|2021-01-07 23:32:20|447.6|445.6|448.62|446.62|448.62|446.62|447.59|445.59|22
1610062350000|2021-01-07 23:32:30|448.64|446.64|448.55|446.55|448.7|446.7|448.55|446.55|26
1610062360000|2021-01-07 23:32:40|448.56|446.56|448.59|446.59|448.59|446.59|448.56|446.56|5
1610062370000|2021-01-07 23:32:50|448.57|446.57|448.69|446.69|448.72|446.72|448.57|446.57|25
1610062380000|2021-01-07 23:33:00|448.63|446.63|448.56|446.56|448.8|446.8|448.56|446.56|23
1610062390000|2021-01-07 23:33:10|448.55|446.55|448.19|446.19|448.55|446.55|448.13|446.13|31
1610062400000|2021-01-07 23:33:20|448.13|446.13|448.31|446.31|448.31|446.31|447.95|445.95|28
1610062410000|2021-01-07 23:33:30|448.33|446.33|448.49|446.49|448.53|446.53|448.3|446.3|28
1610062420000|2021-01-07 23:33:40|448.48|446.48|448.82|446.82|448.83|446.83|448.46|446.46|25
1610062430000|2021-01-07 23:33:50|448.83|446.83|448.77|446.77|448.85|446.85|448.76|446.76|11
1610062440000|2021-01-07 23:34:00|448.76|446.76|448.59|446.59|448.79|446.79|448.59|446.59|18
1610062450000|2021-01-07 23:34:10|448.6|446.6|448.63|446.63|448.75|446.75|448.56|446.56|25
1610062460000|2021-01-07 23:34:20|448.65|446.65|448.63|446.63|448.7|446.7|448.36|446.36|20
1610062470000|2021-01-07 23:34:30|448.61|446.61|449|447|449|447|448.5|446.5|34
1610062480000|2021-01-07 23:34:40|449.05|447.05|449.03|447.03|449.34|447.34|449.03|447.03|23
1610062490000|2021-01-07 23:34:50|449.05|447.05|449.18|447.18|449.19|447.19|448.92|446.92|21
1610062500000|2021-01-07 23:35:00|449.22|447.22|448.53|446.53|449.32|447.32|448.51|446.51|37
1610062510000|2021-01-07 23:35:10|448.54|446.54|448.37|446.37|448.54|446.54|448.33|446.33|26
1610062520000|2021-01-07 23:35:20|448.32|446.32|449.19|447.19|449.21|447.21|448.32|446.32|30
1610062530000|2021-01-07 23:35:30|449.13|447.13|449|447|449.21|447.21|448.94|446.94|25
1610062540000|2021-01-07 23:35:40|449.01|447.01|449.06|447.06|449.14|447.14|448.96|446.96|24
1610062550000|2021-01-07 23:35:50|449.05|447.05|449.35|447.35|449.37|447.37|449.03|447.03|19
1610062560000|2021-01-07 23:36:00|449.4|447.4|449.4|447.4|449.42|447.42|449.22|447.22|27
1610062570000|2021-01-07 23:36:10|449.41|447.41|449.28|447.28|449.49|447.49|449.23|447.23|25
1610062580000|2021-01-07 23:36:20|449.3|447.3|449.28|447.28|449.32|447.32|449.17|447.17|20
1610062590000|2021-01-07 23:36:30|449.27|447.27|449.18|447.18|449.36|447.36|449.17|447.17|17
1610062600000|2021-01-07 23:36:40|449.2|447.2|449.11|447.11|449.2|447.2|449.08|447.08|19
1610062610000|2021-01-07 23:36:50|449.1|447.1|449.08|447.08|449.22|447.22|449.04|447.04|32
1610062620000|2021-01-07 23:37:00|449.07|447.07|449|447|449.08|447.08|448.94|446.94|28
1610062630000|2021-01-07 23:37:10|449.12|447.12|448.85|446.85|449.24|447.24|448.85|446.85|29
1610062640000|2021-01-07 23:37:20|448.8|446.8|448.7|446.7|448.81|446.81|448.65|446.65|19
1610062650000|2021-01-07 23:37:30|448.71|446.71|448.64|446.64|448.76|446.76|448.64|446.64|25
1610062660000|2021-01-07 23:37:40|448.65|446.65|448.62|446.62|448.76|446.76|448.6|446.6|25
1610062670000|2021-01-07 23:37:50|448.69|446.69|448.83|446.83|448.87|446.87|448.55|446.55|34
1610062680000|2021-01-07 23:38:00|448.84|446.84|449.14|447.14|449.14|447.14|448.6|446.6|31
1610062690000|2021-01-07 23:38:10|449.09|447.09|449.3|447.3|449.42|447.42|449.09|447.09|31
1610062700000|2021-01-07 23:38:20|449.31|447.31|448.79|446.79|449.32|447.32|448.78|446.78|31
1610062710000|2021-01-07 23:38:30|448.8|446.8|448.73|446.73|448.84|446.84|448.62|446.62|25
1610062720000|2021-01-07 23:38:40|448.87|446.87|448.78|446.78|448.94|446.94|448.76|446.76|24
1610062730000|2021-01-07 23:38:50|448.86|446.86|448.68|446.68|448.89|446.89|448.68|446.68|22
1610062740000|2021-01-07 23:39:00|448.69|446.69|448.68|446.68|448.72|446.72|448.48|446.48|27
1610062750000|2021-01-07 23:39:10|448.67|446.67|448.66|446.66|448.77|446.77|448.65|446.65|21
1610062760000|2021-01-07 23:39:20|448.65|446.65|448.6|446.6|448.71|446.71|448.58|446.58|25
1610062770000|2021-01-07 23:39:30|448.59|446.59|448.53|446.53|448.61|446.61|448.5|446.5|28
1610062780000|2021-01-07 23:39:40|448.54|446.54|448.53|446.53|448.55|446.55|448.49|446.49|11
1610062790000|2021-01-07 23:39:50|448.55|446.55|448.56|446.56|448.57|446.57|448.52|446.52|10
1610062800000|2021-01-07 23:40:00|448.55|446.55|448.75|446.75|448.76|446.76|448.55|446.55|28
1610062810000|2021-01-07 23:40:10|448.68|446.68|449.2|447.2|449.2|447.2|448.68|446.68|10
1610062820000|2021-01-07 23:40:20|449.19|447.19|448.72|446.72|449.19|447.19|448.65|446.65|28
1610062830000|2021-01-07 23:40:30|448.73|446.73|448.73|446.73|448.73|446.73|448.63|446.63|26
1610062840000|2021-01-07 23:40:40|448.7|446.7|448.37|446.37|448.7|446.7|448.37|446.37|16
1610062850000|2021-01-07 23:40:50|448.36|446.36|448.3|446.3|448.55|446.55|448.3|446.3|19
1610062860000|2021-01-07 23:41:00|448.31|446.31|448.2|446.2|448.31|446.31|448.17|446.17|18
1610062870000|2021-01-07 23:41:10|448.23|446.23|447.92|445.92|448.23|446.23|447.9|445.9|23
1610062880000|2021-01-07 23:41:20|447.93|445.93|448.15|446.15|448.18|446.18|447.93|445.93|19
1610062890000|2021-01-07 23:41:30|448.12|446.12|448|446|448.12|446.12|447.9|445.9|17
1610062900000|2021-01-07 23:41:40|448.01|446.01|448.03|446.03|448.04|446.04|448.01|446.01|7
1610062910000|2021-01-07 23:41:50|448.05|446.05|447.82|445.82|448.05|446.05|447.82|445.82|14
1610062920000|2021-01-07 23:42:00|447.72|445.72|447.63|445.63|447.73|445.73|447.63|445.63|10
1610062930000|2021-01-07 23:42:10|447.61|445.61|447.73|445.73|447.86|445.86|447.57|445.57|21
1610062940000|2021-01-07 23:42:20|447.72|445.72|447.65|445.65|447.77|445.77|447.56|445.56|29
1610062950000|2021-01-07 23:42:30|447.66|445.66|447.54|445.54|447.67|445.67|447.53|445.53|26
1610062960000|2021-01-07 23:42:40|447.56|445.56|447.44|445.44|447.57|445.57|447.32|445.32|34
1610062970000|2021-01-07 23:42:50|447.41|445.41|447.58|445.58|447.58|445.58|447.35|445.35|22
1610062980000|2021-01-07 23:43:00|447.56|445.56|446.73|444.73|447.56|445.56|446.73|444.73|30
1610062990000|2021-01-07 23:43:10|446.72|444.72|446.79|444.79|446.82|444.82|446.72|444.72|23
1610063000000|2021-01-07 23:43:20|446.8|444.8|446.99|444.99|447.11|445.11|446.79|444.79|26
1610063010000|2021-01-07 23:43:30|446.95|444.95|446.78|444.78|446.95|444.95|446.78|444.78|21
1610063020000|2021-01-07 23:43:40|446.82|444.82|446.8|444.8|446.89|444.89|446.58|444.58|15
1610063030000|2021-01-07 23:43:50|446.84|444.84|446.73|444.73|446.86|444.86|446.71|444.71|23
1610063040000|2021-01-07 23:44:00|446.77|444.77|446.63|444.63|446.77|444.77|446.54|444.54|27
1610063050000|2021-01-07 23:44:10|446.62|444.62|446.52|444.52|446.68|444.68|446.44|444.44|26
1610063060000|2021-01-07 23:44:20|446.5|444.5|446.48|444.48|446.57|444.57|446.41|444.41|27
1610063070000|2021-01-07 23:44:30|446.52|444.52|446.12|444.12|446.55|444.55|446.1|444.1|29
1610063080000|2021-01-07 23:44:40|446.14|444.14|446.06|444.06|446.25|444.25|446|444|28
1610063090000|2021-01-07 23:44:50|446.08|444.08|446.01|444.01|446.08|444.08|445.99|443.99|22
1610063100000|2021-01-07 23:45:00|446.03|444.03|445.48|443.48|446.03|444.03|445.48|443.48|28
1610063110000|2021-01-07 23:45:10|445.49|443.49|445.83|443.83|445.9|443.9|445.44|443.44|28
1610063120000|2021-01-07 23:45:20|445.82|443.82|445.94|443.94|446.07|444.07|445.7|443.7|35
1610063130000|2021-01-07 23:45:30|445.95|443.95|446.42|444.42|446.65|444.65|445.95|443.95|28
1610063140000|2021-01-07 23:45:40|446.49|444.49|446.72|444.72|446.77|444.77|446.49|444.49|27
1610063150000|2021-01-07 23:45:50|446.67|444.67|446.81|444.81|446.83|444.83|446.55|444.55|31
1610063160000|2021-01-07 23:46:00|446.83|444.83|446.02|444.02|446.86|444.86|446.02|444.02|30
1610063170000|2021-01-07 23:46:10|445.94|443.94|445.82|443.82|446.03|444.03|445.82|443.82|30
1610063180000|2021-01-07 23:46:20|445.83|443.83|445.92|443.92|446.12|444.12|445.74|443.74|30
1610063190000|2021-01-07 23:46:30|445.91|443.91|446.07|444.07|446.09|444.09|445.88|443.88|29
1610063200000|2021-01-07 23:46:40|446.08|444.08|446.26|444.26|446.37|444.37|446.02|444.02|29
1610063210000|2021-01-07 23:46:50|446.24|444.24|446.61|444.61|446.64|444.64|446.24|444.24|30
1610063220000|2021-01-07 23:47:00|446.64|444.64|446.67|444.67|446.69|444.69|446.58|444.58|20
1610063230000|2021-01-07 23:47:10|446.66|444.66|446.43|444.43|446.67|444.67|446.36|444.36|29
1610063240000|2021-01-07 23:47:20|446.41|444.41|446.39|444.39|446.52|444.52|446.34|444.34|26
1610063250000|2021-01-07 23:47:30|446.43|444.43|446.49|444.49|446.55|444.55|446.36|444.36|27
1610063260000|2021-01-07 23:47:40|446.52|444.52|446.55|444.55|446.58|444.58|446.45|444.45|29
1610063270000|2021-01-07 23:47:50|446.58|444.58|446.52|444.52|446.6|444.6|446.48|444.48|19
1610063280000|2021-01-07 23:48:00|446.53|444.53|446.75|444.75|446.75|444.75|446.52|444.52|16
1610063290000|2021-01-07 23:48:10|446.76|444.76|446.81|444.81|446.81|444.81|446.69|444.69|16
1610063300000|2021-01-07 23:48:20|446.87|444.87|447.79|445.79|447.79|445.79|446.75|444.75|27
1610063310000|2021-01-07 23:48:30|447.8|445.8|447.58|445.58|447.8|445.8|447.38|445.38|28
1610063320000|2021-01-07 23:48:40|447.73|445.73|447.77|445.77|447.8|445.8|447.56|445.56|23
1610063330000|2021-01-07 23:48:50|447.85|445.85|447.86|445.86|448.14|446.14|447.84|445.84|29
1610063340000|2021-01-07 23:49:00|447.88|445.88|447.81|445.81|447.99|445.99|447.79|445.79|27
1610063350000|2021-01-07 23:49:10|447.76|445.76|447.58|445.58|447.79|445.79|447.5|445.5|32
1610063360000|2021-01-07 23:49:20|447.6|445.6|447.75|445.75|447.87|445.87|447.55|445.55|30
1610063370000|2021-01-07 23:49:30|447.76|445.76|447.55|445.55|447.76|445.76|447.55|445.55|21
1610063380000|2021-01-07 23:49:40|447.56|445.56|447.5|445.5|447.65|445.65|447.49|445.49|19
1610063390000|2021-01-07 23:49:50|447.59|445.59|447.58|445.58|447.63|445.63|447.49|445.49|23
1610063400000|2021-01-07 23:50:00|447.61|445.61|447.23|445.23|447.61|445.61|447.23|445.23|16
1610063410000|2021-01-07 23:50:10|447.24|445.24|447.64|445.64|447.71|445.71|447.2|445.2|26
1610063420000|2021-01-07 23:50:20|447.61|445.61|447.69|445.69|447.77|445.77|447.6|445.6|19
1610063430000|2021-01-07 23:50:30|447.77|445.77|447.81|445.81|447.83|445.83|447.71|445.71|25
1610063440000|2021-01-07 23:50:40|447.8|445.8|447.9|445.9|447.91|445.91|447.8|445.8|25
1610063450000|2021-01-07 23:50:50|447.88|445.88|447.88|445.88|447.91|445.91|447.86|445.86|22
1610063460000|2021-01-07 23:51:00|447.89|445.89|447.97|445.97|447.97|445.97|447.88|445.88|13
1610063470000|2021-01-07 23:51:10|447.98|445.98|448.09|446.09|448.2|446.2|447.98|445.98|16
1610063480000|2021-01-07 23:51:20|448.07|446.07|448.15|446.15|448.15|446.15|448.01|446.01|16
1610063490000|2021-01-07 23:51:30|448.16|446.16|448.33|446.33|448.35|446.35|448.16|446.16|16
1610063500000|2021-01-07 23:51:40|448.4|446.4|449|447|449|447|448.4|446.4|24
1610063510000|2021-01-07 23:51:50|448.97|446.97|448.99|446.99|449|447|448.96|446.96|16
1610063520000|2021-01-07 23:52:00|449|447|449.06|447.06|449.06|447.06|448.99|446.99|11
1610063530000|2021-01-07 23:52:10|449.02|447.02|449.41|447.41|449.41|447.41|449.02|447.02|31
1610063540000|2021-01-07 23:52:20|449.39|447.39|449.68|447.68|449.68|447.68|449.39|447.39|23
1610063550000|2021-01-07 23:52:30|449.7|447.7|450.26|448.26|450.26|448.26|449.7|447.7|15
1610063560000|2021-01-07 23:52:40|450.31|448.31|450.98|448.98|450.99|448.99|450.31|448.31|32
1610063570000|2021-01-07 23:52:50|450.99|448.99|451.04|449.04|451.06|449.06|450.86|448.86|24
1610063580000|2021-01-07 23:53:00|450.86|448.86|451.28|449.28|451.3|449.3|450.81|448.81|22
1610063590000|2021-01-07 23:53:10|451.27|449.27|451.08|449.08|451.35|449.35|451.01|449.01|28
1610063600000|2021-01-07 23:53:20|451.02|449.02|451.13|449.13|451.13|449.13|450.97|448.97|23
1610063610000|2021-01-07 23:53:30|451.15|449.15|451.16|449.16|451.24|449.24|451.08|449.08|29
1610063620000|2021-01-07 23:53:40|451.15|449.15|451.41|449.41|451.48|449.48|451.15|449.15|26
1610063630000|2021-01-07 23:53:50|451.4|449.4|450.59|448.59|451.4|449.4|450.58|448.58|34
1610063640000|2021-01-07 23:54:00|450.57|448.57|450.55|448.55|450.57|448.57|450.21|448.21|23
1610063650000|2021-01-07 23:54:10|450.78|448.78|450.28|448.28|450.78|448.78|450.28|448.28|33
1610063660000|2021-01-07 23:54:20|450.32|448.32|450.39|448.39|450.51|448.51|450.26|448.26|32
1610063670000|2021-01-07 23:54:30|450.41|448.41|450.53|448.53|450.61|448.61|450.27|448.27|28
1610063680000|2021-01-07 23:54:40|450.5|448.5|450.6|448.6|450.62|448.62|450.5|448.5|13
1610063690000|2021-01-07 23:54:50|450.61|448.61|450.73|448.73|450.74|448.74|450.59|448.59|24
1610063700000|2021-01-07 23:55:00|450.71|448.71|450.52|448.52|450.74|448.74|450.52|448.52|21
1610063710000|2021-01-07 23:55:10|450.51|448.51|450.18|448.18|450.57|448.57|450.09|448.09|29
1610063720000|2021-01-07 23:55:20|450.21|448.21|450.09|448.09|450.28|448.28|450.01|448.01|29
1610063730000|2021-01-07 23:55:30|450.06|448.06|450.14|448.14|450.41|448.41|449.98|447.98|32
1610063740000|2021-01-07 23:55:40|450.13|448.13|450.88|448.88|450.88|448.88|450.05|448.05|31
1610063750000|2021-01-07 23:55:50|450.86|448.86|451.01|449.01|451.1|449.1|450.75|448.75|28
1610063760000|2021-01-07 23:56:00|451.02|449.02|450.69|448.69|451.02|449.02|450.55|448.55|27
1610063770000|2021-01-07 23:56:10|450.66|448.66|450.33|448.33|450.66|448.66|450.33|448.33|20
1610063780000|2021-01-07 23:56:20|450.3|448.3|450.37|448.37|450.44|448.44|450.23|448.23|24
1610063790000|2021-01-07 23:56:30|450.39|448.39|450.31|448.31|450.4|448.4|450.16|448.16|31
1610063800000|2021-01-07 23:56:40|450.33|448.33|450.4|448.4|450.57|448.57|450.33|448.33|28
1610063810000|2021-01-07 23:56:50|450.36|448.36|450.55|448.55|450.55|448.55|450.25|448.25|27
1610063820000|2021-01-07 23:57:00|450.51|448.51|450.47|448.47|450.67|448.67|450.46|448.46|18
1610063830000|2021-01-07 23:57:10|450.5|448.5|450.31|448.31|450.53|448.53|450.31|448.31|28
1610063840000|2021-01-07 23:57:20|450.29|448.29|450.3|448.3|450.3|448.3|449.88|447.88|35
1610063850000|2021-01-07 23:57:30|450.29|448.29|450.22|448.22|450.35|448.35|450.08|448.08|29
1610063860000|2021-01-07 23:57:40|450.17|448.17|450|448|450.25|448.25|449.93|447.93|31
1610063870000|2021-01-07 23:57:50|449.98|447.98|449.69|447.69|450.11|448.11|449.69|447.69|33
1610063880000|2021-01-07 23:58:00|449.7|447.7|449.75|447.75|449.91|447.91|449.7|447.7|27
1610063890000|2021-01-07 23:58:10|449.76|447.76|450.6|448.6|450.6|448.6|449.73|447.73|29
1610063900000|2021-01-07 23:58:20|450.68|448.68|450.52|448.52|450.92|448.92|450.49|448.49|30
1610063910000|2021-01-07 23:58:30|450.57|448.57|449.74|447.74|450.57|448.57|449.74|447.74|33
1610063920000|2021-01-07 23:58:40|449.75|447.75|450.08|448.08|450.4|448.4|449.75|447.75|29
1610063930000|2021-01-07 23:58:50|450.07|448.07|449.69|447.69|450.07|448.07|449.68|447.68|25
1610063940000|2021-01-07 23:59:00|449.66|447.66|449.88|447.88|450.16|448.16|449.66|447.66|30
1610063950000|2021-01-07 23:59:10|449.83|447.83|450|448|450.24|448.24|449.81|447.81|21
1610063960000|2021-01-07 23:59:20|449.95|447.95|449.97|447.97|450.2|448.2|449.81|447.81|31
1610063970000|2021-01-07 23:59:30|449.95|447.95|449.93|447.93|450.25|448.25|449.9|447.9|30
1610063980000|2021-01-07 23:59:40|449.94|447.94|450.05|448.05|450.1|448.1|449.91|447.91|28
1610063990000|2021-01-07 23:59:50|450.06|448.06|449.98|447.98|450.08|448.08|449.94|447.94|22
1610064000000|2021-01-08 00:00:00|450|448|450.19|448.19|450.19|448.19|449.96|447.96|27
1610064010000|2021-01-08 00:00:10|450.24|448.24|450.41|448.41|450.66|448.66|450.21|448.21|21
1610064020000|2021-01-08 00:00:20|450.4|448.4|451.42|449.42|451.48|449.48|450.29|448.29|21
1610064030000|2021-01-08 00:00:30|451.23|449.23|451.49|449.49|451.72|449.72|451.23|449.23|19
1610064040000|2021-01-08 00:00:40|451.5|449.5|452.34|450.34|452.34|450.34|451.34|449.34|29
1610064050000|2021-01-08 00:00:50|452.33|450.33|452.27|450.27|452.51|450.51|452.18|450.18|20
1610064060000|2021-01-08 00:01:00|452.2|450.2|451.9|449.9|452.2|450.2|451.83|449.83|30
1610064070000|2021-01-08 00:01:10|451.87|449.87|451.59|449.59|451.87|449.87|451.39|449.39|37
1610064080000|2021-01-08 00:01:20|451.45|449.45|451.79|449.79|451.96|449.96|451.42|449.42|34
1610064090000|2021-01-08 00:01:30|451.77|449.77|451.12|449.12|451.78|449.78|451.06|449.06|32
1610064100000|2021-01-08 00:01:40|450.98|448.98|450.7|448.7|451.32|449.32|450.68|448.68|31
1610064110000|2021-01-08 00:01:50|450.68|448.68|450.68|448.68|450.75|448.75|450.31|448.31|31
1610064120000|2021-01-08 00:02:00|450.67|448.67|450.28|448.28|450.77|448.77|450.28|448.28|30
1610064130000|2021-01-08 00:02:10|450.25|448.25|449.95|447.95|450.25|448.25|449.95|447.95|22
1610064140000|2021-01-08 00:02:20|449.92|447.92|449.97|447.97|450.01|448.01|449.91|447.91|20
1610064150000|2021-01-08 00:02:30|449.96|447.96|448.4|446.4|450.06|448.06|448.32|446.32|30
1610064160000|2021-01-08 00:02:40|448.32|446.32|448.96|446.96|448.96|446.96|448.13|446.13|35
1610064170000|2021-01-08 00:02:50|448.94|446.94|449.61|447.61|449.61|447.61|448.92|446.92|32
1610064180000|2021-01-08 00:03:00|449.64|447.64|449.46|447.46|450|448|449.45|447.45|34
1610064190000|2021-01-08 00:03:10|449.38|447.38|449.36|447.36|449.38|447.38|449.27|447.27|26
1610064200000|2021-01-08 00:03:20|449.33|447.33|448.98|446.98|449.33|447.33|448.77|446.77|31
1610064210000|2021-01-08 00:03:30|448.9|446.9|449.51|447.51|449.51|447.51|448.89|446.89|28
1610064220000|2021-01-08 00:03:40|449.54|447.54|449.58|447.58|449.72|447.72|449.45|447.45|28
1610064230000|2021-01-08 00:03:50|449.51|447.51|449.55|447.55|449.63|447.63|449.49|447.49|29
1610064240000|2021-01-08 00:04:00|449.54|447.54|449.75|447.75|449.76|447.76|449.37|447.37|24
1610064250000|2021-01-08 00:04:10|449.77|447.77|450.27|448.27|450.57|448.57|449.77|447.77|20
1610064260000|2021-01-08 00:04:20|450.31|448.31|450.16|448.16|450.36|448.36|450.13|448.13|24
1610064270000|2021-01-08 00:04:30|450.15|448.15|450.1|448.1|450.15|448.15|450.05|448.05|19
1610064280000|2021-01-08 00:04:40|450.12|448.12|449.85|447.85|450.12|448.12|449.81|447.81|23
1610064290000|2021-01-08 00:04:50|449.84|447.84|449.28|447.28|449.85|447.85|449.26|447.26|20
1610064300000|2021-01-08 00:05:00|449.29|447.29|448.89|446.89|449.34|447.34|448.89|446.89|26
1610064310000|2021-01-08 00:05:10|448.9|446.9|448.88|446.88|449.05|447.05|448.86|446.86|26
1610064320000|2021-01-08 00:05:20|448.83|446.83|448.88|446.88|449.05|447.05|448.82|446.82|29
1610064330000|2021-01-08 00:05:30|448.86|446.86|448.6|446.6|448.89|446.89|448.57|446.57|23
1610064340000|2021-01-08 00:05:40|448.59|446.59|448.8|446.8|448.8|446.8|448.52|446.52|21
1610064350000|2021-01-08 00:05:50|448.78|446.78|448.76|446.76|448.82|446.82|448.71|446.71|19
1610064360000|2021-01-08 00:06:00|448.73|446.73|448.58|446.58|448.79|446.79|448.58|446.58|20
1610064370000|2021-01-08 00:06:10|448.49|446.49|448.03|446.03|448.49|446.49|448.03|446.03|28
1610064380000|2021-01-08 00:06:20|448.01|446.01|448.15|446.15|448.28|446.28|448|446|28
1610064390000|2021-01-08 00:06:30|448.16|446.16|447.99|445.99|448.16|446.16|447.97|445.97|20
1610064400000|2021-01-08 00:06:40|448|446|447.74|445.74|448.03|446.03|447.73|445.73|29
1610064410000|2021-01-08 00:06:50|447.75|445.75|447.91|445.91|447.91|445.91|447.72|445.72|21
1610064420000|2021-01-08 00:07:00|447.89|445.89|447.79|445.79|447.89|445.89|447.79|445.79|25
1610064430000|2021-01-08 00:07:10|447.7|445.7|447.84|445.84|447.84|445.84|447.62|445.62|27
1610064440000|2021-01-08 00:07:20|447.87|445.87|447.61|445.61|447.99|445.99|447.58|445.58|28
1610064450000|2021-01-08 00:07:30|447.6|445.6|447.8|445.8|447.86|445.86|447.53|445.53|26
1610064460000|2021-01-08 00:07:40|447.82|445.82|448.53|446.53|448.53|446.53|447.82|445.82|20
1610064470000|2021-01-08 00:07:50|448.59|446.59|448.93|446.93|448.93|446.93|448.41|446.41|24
1610064480000|2021-01-08 00:08:00|448.94|446.94|448.72|446.72|448.97|446.97|448.7|446.7|27
1610064490000|2021-01-08 00:08:10|448.79|446.79|448.7|446.7|448.85|446.85|448.7|446.7|24
1610064500000|2021-01-08 00:08:20|448.71|446.71|448.78|446.78|448.89|446.89|448.56|446.56|18
1610064510000|2021-01-08 00:08:30|448.89|446.89|449.64|447.64|449.64|447.64|448.89|446.89|22
1610064520000|2021-01-08 00:08:40|449.77|447.77|449.91|447.91|450.31|448.31|449.69|447.69|32
1610064530000|2021-01-08 00:08:50|449.92|447.92|449.96|447.96|450.04|448.04|449.84|447.84|28
1610064540000|2021-01-08 00:09:00|450.04|448.04|449.8|447.8|450.05|448.05|449.8|447.8|23
1610064550000|2021-01-08 00:09:10|449.92|447.92|450.51|448.51|450.56|448.56|449.92|447.92|21
1610064560000|2021-01-08 00:09:20|450.69|448.69|451.41|449.41|451.41|449.41|450.67|448.67|28
1610064570000|2021-01-08 00:09:30|451.33|449.33|451.82|449.82|451.82|449.82|451.12|449.12|11
1610064580000|2021-01-08 00:09:40|451.83|449.83|451.47|449.47|451.98|449.98|451.43|449.43|33
1610064590000|2021-01-08 00:09:50|451.48|449.48|450.74|448.74|451.5|449.5|450.74|448.74|33
1610064600000|2021-01-08 00:10:00|450.75|448.75|450.21|448.21|450.75|448.75|450.18|448.18|22
1610064610000|2021-01-08 00:10:10|450.27|448.27|450.25|448.25|450.43|448.43|450.17|448.17|22
1610064620000|2021-01-08 00:10:20|450.26|448.26|450.23|448.23|450.28|448.28|450.12|448.12|15
1610064630000|2021-01-08 00:10:30|450.16|448.16|450.28|448.28|450.28|448.28|450.08|448.08|24
1610064640000|2021-01-08 00:10:40|450.21|448.21|450.24|448.24|450.29|448.29|450.1|448.1|24
1610064650000|2021-01-08 00:10:50|450.23|448.23|450.21|448.21|450.26|448.26|450.14|448.14|29
1610064660000|2021-01-08 00:11:00|450.13|448.13|450.45|448.45|450.58|448.58|450.12|448.12|21
1610064670000|2021-01-08 00:11:10|450.54|448.54|451.21|449.21|451.21|449.21|450.45|448.45|25
1610064680000|2021-01-08 00:11:20|451.2|449.2|451.7|449.7|451.82|449.82|451.2|449.2|20
1610064690000|2021-01-08 00:11:30|451.58|449.58|451.54|449.54|451.69|449.69|451.43|449.43|33
1610064700000|2021-01-08 00:11:40|451.47|449.47|451.6|449.6|451.73|449.73|451.47|449.47|26
1610064710000|2021-01-08 00:11:50|451.66|449.66|451.55|449.55|451.66|449.66|451.48|449.48|25
1610064720000|2021-01-08 00:12:00|451.52|449.52|451.66|449.66|451.66|449.66|451.45|449.45|25
1610064730000|2021-01-08 00:12:10|451.65|449.65|451.66|449.66|451.66|449.66|451.58|449.58|18
1610064740000|2021-01-08 00:12:20|451.63|449.63|451.66|449.66|451.77|449.77|451.63|449.63|18
1610064750000|2021-01-08 00:12:30|451.76|449.76|451.68|449.68|451.79|449.79|451.68|449.68|13
1610064760000|2021-01-08 00:12:40|451.69|449.69|451.83|449.83|452.02|450.02|451.69|449.69|25
1610064770000|2021-01-08 00:12:50|451.85|449.85|451.75|449.75|451.87|449.87|451.66|449.66|21
1610064780000|2021-01-08 00:13:00|451.63|449.63|452.53|450.53|452.53|450.53|451.63|449.63|29
1610064790000|2021-01-08 00:13:10|452.47|450.47|452.45|450.45|452.55|450.55|452.42|450.42|19
1610064800000|2021-01-08 00:13:20|452.44|450.44|451.57|449.57|452.51|450.51|451.57|449.57|26
1610064810000|2021-01-08 00:13:30|451.52|449.52|451.67|449.67|451.82|449.82|451.37|449.37|36
1610064820000|2021-01-08 00:13:40|451.65|449.65|451.16|449.16|451.74|449.74|451|449|30
1610064830000|2021-01-08 00:13:50|451.19|449.19|451.82|449.82|451.83|449.83|451.17|449.17|27
1610064840000|2021-01-08 00:14:00|451.9|449.9|451.56|449.56|451.9|449.9|451.52|449.52|34
1610064850000|2021-01-08 00:14:10|451.6|449.6|451.91|449.91|451.91|449.91|451.6|449.6|23
1610064860000|2021-01-08 00:14:20|451.92|449.92|451.82|449.82|451.92|449.92|451.78|449.78|23
1610064870000|2021-01-08 00:14:30|451.83|449.83|451.68|449.68|451.84|449.84|451.47|449.47|27
1610064880000|2021-01-08 00:14:40|451.67|449.67|451.61|449.61|451.68|449.68|451.58|449.58|22
1610064890000|2021-01-08 00:14:50|451.63|449.63|451.46|449.46|451.66|449.66|451.43|449.43|23
1610064900000|2021-01-08 00:15:00|451.38|449.38|451.75|449.75|451.78|449.78|451.34|449.34|30
1610064910000|2021-01-08 00:15:10|451.76|449.76|451.83|449.83|451.84|449.84|451.75|449.75|15
1610064920000|2021-01-08 00:15:20|451.82|449.82|451.86|449.86|451.86|449.86|451.78|449.78|11
1610064930000|2021-01-08 00:15:30|451.94|449.94|451.53|449.53|451.96|449.96|451.51|449.51|25
1610064940000|2021-01-08 00:15:40|451.52|449.52|451.64|449.64|451.69|449.69|451.47|449.47|24
1610064950000|2021-01-08 00:15:50|451.67|449.67|451.14|449.14|451.67|449.67|451.14|449.14|35
1610064960000|2021-01-08 00:16:00|451.13|449.13|451.13|449.13|451.26|449.26|451.04|449.04|29
1610064970000|2021-01-08 00:16:10|451.12|449.12|450.98|448.98|451.14|449.14|450.86|448.86|30
1610064980000|2021-01-08 00:16:20|451.01|449.01|450.87|448.87|451.03|449.03|450.84|448.84|30
1610064990000|2021-01-08 00:16:30|450.86|448.86|450.74|448.74|450.88|448.88|450.71|448.71|20
1610065000000|2021-01-08 00:16:40|450.75|448.75|450.79|448.79|451.02|449.02|450.61|448.61|28
1610065010000|2021-01-08 00:16:50|450.83|448.83|450.71|448.71|450.83|448.83|450.63|448.63|27
1610065020000|2021-01-08 00:17:00|450.72|448.72|450.43|448.43|450.72|448.72|450.32|448.32|35
1610065030000|2021-01-08 00:17:10|450.42|448.42|450.51|448.51|450.54|448.54|450.32|448.32|29
1610065040000|2021-01-08 00:17:20|450.54|448.54|450.57|448.57|450.57|448.57|450.5|448.5|25
1610065050000|2021-01-08 00:17:30|450.54|448.54|450.44|448.44|450.56|448.56|450.41|448.41|19
1610065060000|2021-01-08 00:17:40|450.43|448.43|450.42|448.42|450.45|448.45|450.37|448.37|19
1610065070000|2021-01-08 00:17:50|450.39|448.39|450.32|448.32|450.39|448.39|450.28|448.28|11
1610065080000|2021-01-08 00:18:00|450.31|448.31|450.47|448.47|450.65|448.65|450.31|448.31|20
1610065090000|2021-01-08 00:18:10|450.57|448.57|450.87|448.87|450.9|448.9|450.57|448.57|20
1610065100000|2021-01-08 00:18:20|450.88|448.88|450.79|448.79|450.95|448.95|450.67|448.67|22
1610065110000|2021-01-08 00:18:30|450.82|448.82|450.58|448.58|450.87|448.87|450.56|448.56|35
1610065120000|2021-01-08 00:18:40|450.57|448.57|450.44|448.44|450.58|448.58|450.44|448.44|20
1610065130000|2021-01-08 00:18:50|450.45|448.45|450.47|448.47|450.73|448.73|450.43|448.43|29
1610065140000|2021-01-08 00:19:00|450.46|448.46|450.45|448.45|450.48|448.48|450.4|448.4|21
1610065150000|2021-01-08 00:19:10|450.46|448.46|449.72|447.72|450.46|448.46|449.72|447.72|29
1610065160000|2021-01-08 00:19:20|449.71|447.71|449.57|447.57|449.71|447.71|449.39|447.39|26
1610065170000|2021-01-08 00:19:30|449.58|447.58|449.09|447.09|449.66|447.66|449.09|447.09|24
1610065180000|2021-01-08 00:19:40|449.01|447.01|449.05|447.05|449.06|447.06|449.01|447.01|10
1610065190000|2021-01-08 00:19:50|448.99|446.99|448.92|446.92|449.01|447.01|448.92|446.92|12
1610065200000|2021-01-08 00:20:00|448.9|446.9|449.13|447.13|449.14|447.14|448.87|446.87|19
1610065210000|2021-01-08 00:20:10|449.14|447.14|449.06|447.06|449.14|447.14|449|447|19
1610065220000|2021-01-08 00:20:20|449.07|447.07|449.31|447.31|449.42|447.42|449.02|447.02|24
1610065230000|2021-01-08 00:20:30|449.3|447.3|449.21|447.21|449.33|447.33|449.2|447.2|14
1610065240000|2021-01-08 00:20:40|449.17|447.17|448.87|446.87|449.17|447.17|448.81|446.81|28
1610065250000|2021-01-08 00:20:50|448.88|446.88|448.87|446.87|448.89|446.89|448.86|446.86|17
1610065260000|2021-01-08 00:21:00|448.86|446.86|448.61|446.61|448.87|446.87|448.61|446.61|23
1610065270000|2021-01-08 00:21:10|448.6|446.6|448.11|446.11|448.61|446.61|448.11|446.11|29
1610065280000|2021-01-08 00:21:20|448.12|446.12|448.24|446.24|448.37|446.37|447.94|445.94|29
1610065290000|2021-01-08 00:21:30|448.23|446.23|448.19|446.19|448.28|446.28|448.05|446.05|25
1610065300000|2021-01-08 00:21:40|448.24|446.24|447.91|445.91|448.27|446.27|447.91|445.91|27
1610065310000|2021-01-08 00:21:50|447.95|445.95|447.35|445.35|447.95|445.95|447.35|445.35|27
1610065320000|2021-01-08 00:22:00|447.32|445.32|447.47|445.47|447.59|445.59|447.31|445.31|35
1610065330000|2021-01-08 00:22:10|447.48|445.48|447.46|445.46|447.51|445.51|447.36|445.36|20
1610065340000|2021-01-08 00:22:20|447.48|445.48|447.39|445.39|447.48|445.48|447.33|445.33|28
1610065350000|2021-01-08 00:22:30|447.28|445.28|447.26|445.26|447.32|445.32|447.24|445.24|16
1610065360000|2021-01-08 00:22:40|447.27|445.27|447.33|445.33|447.35|445.35|447.19|445.19|21
1610065370000|2021-01-08 00:22:50|447.32|445.32|447.17|445.17|447.32|445.32|447.17|445.17|17
1610065380000|2021-01-08 00:23:00|447.19|445.19|447.25|445.25|447.25|445.25|447.18|445.18|15
1610065390000|2021-01-08 00:23:10|447.24|445.24|447.22|445.22|447.43|445.43|447.22|445.22|24
1610065400000|2021-01-08 00:23:20|447.21|445.21|447.1|445.1|447.24|445.24|447.1|445.1|17
1610065410000|2021-01-08 00:23:30|447.09|445.09|446.98|444.98|447.13|445.13|446.98|444.98|13
1610065420000|2021-01-08 00:23:40|446.97|444.97|447.23|445.23|447.28|445.28|446.97|444.97|22
1610065430000|2021-01-08 00:23:50|447.22|445.22|447.24|445.24|447.25|445.25|447.07|445.07|35
1610065440000|2021-01-08 00:24:00|447.17|445.17|447.34|445.34|447.36|445.36|447.17|445.17|22
1610065450000|2021-01-08 00:24:10|447.32|445.32|447.31|445.31|447.34|445.34|447.3|445.3|21
1610065460000|2021-01-08 00:24:20|447.34|445.34|447.47|445.47|447.54|445.54|447.33|445.33|21
1610065470000|2021-01-08 00:24:30|447.45|445.45|447.37|445.37|447.45|445.45|447.32|445.32|14
1610065480000|2021-01-08 00:24:40|447.4|445.4|447.4|445.4|447.42|445.42|447.35|445.35|27
1610065490000|2021-01-08 00:24:50|447.37|445.37|447.4|445.4|447.41|445.41|447.37|445.37|12
1610065500000|2021-01-08 00:25:00|447.41|445.41|447.39|445.39|447.47|445.47|447.36|445.36|14
1610065510000|2021-01-08 00:25:10|447.35|445.35|447.44|445.44|447.5|445.5|447.35|445.35|18
1610065520000|2021-01-08 00:25:20|447.43|445.43|447.56|445.56|447.58|445.58|447.43|445.43|22
1610065530000|2021-01-08 00:25:30|447.62|445.62|447.8|445.8|447.87|445.87|447.62|445.62|19
1610065540000|2021-01-08 00:25:40|447.72|445.72|447.8|445.8|447.88|445.88|447.72|445.72|25
1610065550000|2021-01-08 00:25:50|447.85|445.85|447.74|445.74|447.86|445.86|447.69|445.69|31
1610065560000|2021-01-08 00:26:00|447.76|445.76|447.74|445.74|447.92|445.92|447.71|445.71|18
1610065570000|2021-01-08 00:26:10|447.81|445.81|448.3|446.3|448.3|446.3|447.73|445.73|25
1610065580000|2021-01-08 00:26:20|448.28|446.28|448.49|446.49|448.49|446.49|448.25|446.25|15
1610065590000|2021-01-08 00:26:30|448.51|446.51|448.85|446.85|448.88|446.88|448.51|446.51|11
1610065600000|2021-01-08 00:26:40|448.74|446.74|448.76|446.76|448.77|446.77|448.65|446.65|22
1610065610000|2021-01-08 00:26:50|448.77|446.77|448.53|446.53|448.77|446.77|448.53|446.53|26
1610065620000|2021-01-08 00:27:00|448.48|446.48|448.49|446.49|448.5|446.5|448.41|446.41|13
1610065630000|2021-01-08 00:27:10|448.44|446.44|448.43|446.43|448.5|446.5|448.41|446.41|21
1610065640000|2021-01-08 00:27:20|448.39|446.39|448|446|448.39|446.39|447.98|445.98|26
1610065650000|2021-01-08 00:27:30|448.1|446.1|448.03|446.03|448.1|446.1|447.99|445.99|26
1610065660000|2021-01-08 00:27:40|448.01|446.01|447.95|445.95|448.05|446.05|447.89|445.89|19
1610065670000|2021-01-08 00:27:50|447.98|445.98|447.75|445.75|448.02|446.02|447.74|445.74|16
1610065680000|2021-01-08 00:28:00|447.74|445.74|447.82|445.82|447.9|445.9|447.74|445.74|27
1610065690000|2021-01-08 00:28:10|447.85|445.85|447.7|445.7|447.85|445.85|447.64|445.64|25
1610065700000|2021-01-08 00:28:20|447.71|445.71|447.43|445.43|447.75|445.75|447.43|445.43|29
1610065710000|2021-01-08 00:28:30|447.45|445.45|447.47|445.47|447.62|445.62|447.43|445.43|26
1610065720000|2021-01-08 00:28:40|447.46|445.46|447.51|445.51|447.53|445.53|447.46|445.46|18
1610065730000|2021-01-08 00:28:50|447.5|445.5|447.47|445.47|447.53|445.53|447.4|445.4|26
1610065740000|2021-01-08 00:29:00|447.46|445.46|447.82|445.82|447.92|445.92|447.4|445.4|31
1610065750000|2021-01-08 00:29:10|447.8|445.8|447.76|445.76|447.81|445.81|447.71|445.71|20
1610065760000|2021-01-08 00:29:20|447.75|445.75|447.73|445.73|447.78|445.78|447.73|445.73|11
1610065770000|2021-01-08 00:29:30|447.75|445.75|447.8|445.8|447.85|445.85|447.72|445.72|23
1610065780000|2021-01-08 00:29:40|447.81|445.81|447.9|445.9|447.91|445.91|447.77|445.77|11
1610065790000|2021-01-08 00:29:50|447.98|445.98|448.2|446.2|448.2|446.2|447.94|445.94|10
1610065800000|2021-01-08 00:30:00|448.18|446.18|448.34|446.34|448.39|446.39|448.18|446.18|22
1610065810000|2021-01-08 00:30:10|448.32|446.32|448.18|446.18|448.32|446.32|448.14|446.14|19
1610065820000|2021-01-08 00:30:20|448.17|446.17|448.08|446.08|448.19|446.19|448.08|446.08|19
1610065830000|2021-01-08 00:30:30|448.1|446.1|448.07|446.07|448.12|446.12|448.04|446.04|24
1610065840000|2021-01-08 00:30:40|448.06|446.06|447.54|445.54|448.07|446.07|447.54|445.54|28
1610065850000|2021-01-08 00:30:50|447.53|445.53|447.35|445.35|447.62|445.62|447.28|445.28|38
1610065860000|2021-01-08 00:31:00|447.36|445.36|446.82|444.82|447.37|445.37|446.8|444.8|33
1610065870000|2021-01-08 00:31:10|446.78|444.78|446.95|444.95|447.04|445.04|446.74|444.74|21
1610065880000|2021-01-08 00:31:20|446.94|444.94|446.79|444.79|447.02|445.02|446.72|444.72|25
1610065890000|2021-01-08 00:31:30|446.7|444.7|446.7|444.7|446.73|444.73|446.46|444.46|24
1610065900000|2021-01-08 00:31:40|446.82|444.82|446.53|444.53|446.91|444.91|446.52|444.52|30
1610065910000|2021-01-08 00:31:50|446.52|444.52|446.48|444.48|446.53|444.53|446.42|444.42|19
1610065920000|2021-01-08 00:32:00|446.52|444.52|446.63|444.63|446.75|444.75|446.48|444.48|24
1610065930000|2021-01-08 00:32:10|446.62|444.62|446.72|444.72|446.81|444.81|446.6|444.6|20
1610065940000|2021-01-08 00:32:20|446.73|444.73|446.75|444.75|446.76|444.76|446.69|444.69|21
1610065950000|2021-01-08 00:32:30|446.74|444.74|446.75|444.75|446.78|444.78|446.7|444.7|15
1610065960000|2021-01-08 00:32:40|446.72|444.72|447.01|445.01|447.01|445.01|446.72|444.72|24
1610065970000|2021-01-08 00:32:50|446.94|444.94|446.98|444.98|447.03|445.03|446.94|444.94|20
1610065980000|2021-01-08 00:33:00|447|445|447.02|445.02|447.02|445.02|447|445|3
1610065990000|2021-01-08 00:33:10|447.03|445.03|447.03|445.03|447.03|445.03|447.01|445.01|5
1610066000000|2021-01-08 00:33:20|447.54|445.54|447.76|445.76|447.76|445.76|447.54|445.54|9
1610066010000|2021-01-08 00:33:30|447.78|445.78|448.09|446.09|448.09|446.09|447.78|445.78|16
1610066020000|2021-01-08 00:33:40|448.08|446.08|448.49|446.49|448.51|446.51|448.08|446.08|13
1610066030000|2021-01-08 00:33:50|448.5|446.5|448.52|446.52|448.52|446.52|448.48|446.48|15
1610066040000|2021-01-08 00:34:00|448.51|446.51|448.57|446.57|448.57|446.57|448.5|446.5|11
1610066050000|2021-01-08 00:34:10|448.56|446.56|448.53|446.53|448.56|446.56|448.53|446.53|6
1610066060000|2021-01-08 00:34:20|448.52|446.52|448.53|446.53|448.54|446.54|448.52|446.52|13
1610066070000|2021-01-08 00:34:30|448.55|446.55|448.68|446.68|448.68|446.68|448.53|446.53|5
1610066080000|2021-01-08 00:34:40|448.94|446.94|448.91|446.91|448.97|446.97|448.91|446.91|16
1610066090000|2021-01-08 00:34:50|448.94|446.94|449.03|447.03|449.04|447.04|448.93|446.93|10
1610066100000|2021-01-08 00:35:00|449.04|447.04|449.06|447.06|449.06|447.06|448.98|446.98|18
1610066110000|2021-01-08 00:35:10|449.05|447.05|448.75|446.75|449.06|447.06|448.66|446.66|22
1610066120000|2021-01-08 00:35:20|448.7|446.7|448.4|446.4|448.7|446.7|448.4|446.4|23
1610066130000|2021-01-08 00:35:30|448.39|446.39|448.24|446.24|448.4|446.4|448.21|446.21|23
1610066140000|2021-01-08 00:35:40|448.22|446.22|447.8|445.8|448.26|446.26|447.8|445.8|19
1610066150000|2021-01-08 00:35:50|447.79|445.79|447.49|445.49|447.79|445.79|447.47|445.47|24
1610066160000|2021-01-08 00:36:00|447.5|445.5|447.94|445.94|447.94|445.94|447.45|445.45|28
1610066170000|2021-01-08 00:36:10|447.92|445.92|447.73|445.73|447.97|445.97|447.73|445.73|19
1610066180000|2021-01-08 00:36:20|447.75|445.75|447.78|445.78|447.8|445.8|447.54|445.54|28
1610066190000|2021-01-08 00:36:30|447.79|445.79|448.01|446.01|448.06|446.06|447.65|445.65|28
1610066200000|2021-01-08 00:36:40|447.95|445.95|447.96|445.96|448.02|446.02|447.87|445.87|18
1610066210000|2021-01-08 00:36:50|447.99|445.99|448.07|446.07|448.17|446.17|447.97|445.97|16
1610066220000|2021-01-08 00:37:00|448.06|446.06|448.91|446.91|449.04|447.04|448.06|446.06|22
1610066230000|2021-01-08 00:37:10|448.88|446.88|449.33|447.33|449.34|447.34|448.74|446.74|28
1610066240000|2021-01-08 00:37:20|449.32|447.32|449.05|447.05|449.32|447.32|449.03|447.03|23
1610066250000|2021-01-08 00:37:30|449.04|447.04|449.25|447.25|449.26|447.26|449.03|447.03|21
1610066260000|2021-01-08 00:37:40|449.31|447.31|449.46|447.46|449.46|447.46|449.15|447.15|26
1610066270000|2021-01-08 00:37:50|449.47|447.47|449.68|447.68|449.68|447.68|449.46|447.46|27
1610066280000|2021-01-08 00:38:00|449.67|447.67|449.63|447.63|449.67|447.67|449.63|447.63|9
1610066290000|2021-01-08 00:38:10|449.65|447.65|449.44|447.44|449.65|447.65|449.44|447.44|13
1610066300000|2021-01-08 00:38:20|449.4|447.4|449.2|447.2|449.54|447.54|449.16|447.16|28
1610066310000|2021-01-08 00:38:30|449.21|447.21|449.07|447.07|449.22|447.22|449.04|447.04|22
1610066320000|2021-01-08 00:38:40|449.08|447.08|449.3|447.3|449.67|447.67|449.08|447.08|24
1610066330000|2021-01-08 00:38:50|449.35|447.35|449.51|447.51|449.53|447.53|449.35|447.35|27
1610066340000|2021-01-08 00:39:00|449.53|447.53|449.58|447.58|449.58|447.58|449.48|447.48|16
1610066350000|2021-01-08 00:39:10|449.59|447.59|449.55|447.55|449.83|447.83|449.55|447.55|23
1610066360000|2021-01-08 00:39:20|449.53|447.53|449.37|447.37|449.56|447.56|449.3|447.3|26
1610066370000|2021-01-08 00:39:30|449.31|447.31|449.12|447.12|449.46|447.46|449.09|447.09|25
1610066380000|2021-01-08 00:39:40|449.1|447.1|449|447|449.13|447.13|448.98|446.98|20
1610066390000|2021-01-08 00:39:50|449.01|447.01|448.72|446.72|449.1|447.1|448.72|446.72|18
1610066400000|2021-01-08 00:40:00|448.71|446.71|448.58|446.58|448.71|446.71|448.52|446.52|20
1610066410000|2021-01-08 00:40:10|448.59|446.59|448.6|446.6|448.61|446.61|448.56|446.56|17
1610066420000|2021-01-08 00:40:20|448.58|446.58|448.44|446.44|448.6|446.6|448.41|446.41|13
1610066430000|2021-01-08 00:40:30|448.46|446.46|448.43|446.43|448.48|446.48|448.39|446.39|20
1610066440000|2021-01-08 00:40:40|448.44|446.44|448.51|446.51|448.53|446.53|448.43|446.43|14
1610066450000|2021-01-08 00:40:50|448.52|446.52|448.53|446.53|448.54|446.54|448.5|446.5|18
1610066460000|2021-01-08 00:41:00|448.5|446.5|448.75|446.75|448.75|446.75|448.5|446.5|21
1610066470000|2021-01-08 00:41:10|448.76|446.76|448.79|446.79|448.81|446.81|448.75|446.75|13
1610066480000|2021-01-08 00:41:20|448.8|446.8|449.13|447.13|449.15|447.15|448.78|446.78|23
1610066490000|2021-01-08 00:41:30|449.11|447.11|449.29|447.29|449.3|447.3|449.11|447.11|13
1610066500000|2021-01-08 00:41:40|449.31|447.31|449.26|447.26|449.39|447.39|449.24|447.24|15
1610066510000|2021-01-08 00:41:50|449.2|447.2|449.21|447.21|449.32|447.32|449.2|447.2|25
1610066520000|2021-01-08 00:42:00|449.23|447.23|449.29|447.29|449.42|447.42|449.23|447.23|26
1610066530000|2021-01-08 00:42:10|449.27|447.27|449.16|447.16|449.29|447.29|449.07|447.07|31
1610066540000|2021-01-08 00:42:20|449.17|447.17|449.13|447.13|449.17|447.17|449.02|447.02|32
1610066550000|2021-01-08 00:42:30|449.12|447.12|448.24|446.24|449.12|447.12|448.24|446.24|27
1610066560000|2021-01-08 00:42:40|448.22|446.22|447.89|445.89|448.22|446.22|447.84|445.84|34
1610066570000|2021-01-08 00:42:50|447.91|445.91|448.01|446.01|448.11|446.11|447.91|445.91|24
1610066580000|2021-01-08 00:43:00|448.04|446.04|447.76|445.76|448.05|446.05|447.75|445.75|22
1610066590000|2021-01-08 00:43:10|447.77|445.77|447.66|445.66|447.82|445.82|447.66|445.66|15
1610066600000|2021-01-08 00:43:20|447.65|445.65|447.64|445.64|447.83|445.83|447.63|445.63|22
1610066610000|2021-01-08 00:43:30|447.82|445.82|447.42|445.42|447.83|445.83|447.42|445.42|20
1610066620000|2021-01-08 00:43:40|447.41|445.41|447.32|445.32|447.64|445.64|447.32|445.32|22
1610066630000|2021-01-08 00:43:50|447.35|445.35|447.14|445.14|447.35|445.35|447.08|445.08|24
1610066640000|2021-01-08 00:44:00|447.13|445.13|446.11|444.11|447.14|445.14|446.11|444.11|23
1610066650000|2021-01-08 00:44:10|445.96|443.96|446.31|444.31|446.43|444.43|445.95|443.95|27
1610066660000|2021-01-08 00:44:20|446.3|444.3|446.12|444.12|446.35|444.35|445.96|443.96|29
1610066670000|2021-01-08 00:44:30|446.11|444.11|446.26|444.26|446.3|444.3|445.95|443.95|15
1610066680000|2021-01-08 00:44:40|446.25|444.25|446.26|444.26|446.32|444.32|446.21|444.21|15
1610066690000|2021-01-08 00:44:50|446.27|444.27|446.27|444.27|446.34|444.34|446.15|444.15|25
1610066700000|2021-01-08 00:45:00|446.28|444.28|446.23|444.23|446.29|444.29|446.22|444.22|14
1610066710000|2021-01-08 00:45:10|446.24|444.24|446.28|444.28|446.57|444.57|446.03|444.03|23
1610066720000|2021-01-08 00:45:20|446.29|444.29|446.5|444.5|446.55|444.55|445.98|443.98|21
1610066730000|2021-01-08 00:45:30|446.6|444.6|446.59|444.59|446.65|444.65|446.49|444.49|24
1610066740000|2021-01-08 00:45:40|446.63|444.63|446.62|444.62|446.63|444.63|446.53|444.53|5
1610066750000|2021-01-08 00:45:50|446.69|444.69|446.71|444.71|446.73|444.73|446.62|444.62|18
1610066760000|2021-01-08 00:46:00|446.63|444.63|447.07|445.07|447.13|445.13|446.63|444.63|21
1610066770000|2021-01-08 00:46:10|447.06|445.06|446.85|444.85|447.1|445.1|446.74|444.74|21
1610066780000|2021-01-08 00:46:20|446.82|444.82|446.45|444.45|446.82|444.82|446.43|444.43|31
1610066790000|2021-01-08 00:46:30|446.44|444.44|446.35|444.35|446.44|444.44|446.35|444.35|8
1610066800000|2021-01-08 00:46:40|446.25|444.25|446.14|444.14|446.28|444.28|446.14|444.14|10
1610066810000|2021-01-08 00:46:50|446.22|444.22|446.53|444.53|446.59|444.59|445.83|443.83|30
1610066820000|2021-01-08 00:47:00|446.7|444.7|446.63|444.63|446.85|444.85|446.53|444.53|30
1610066830000|2021-01-08 00:47:10|446.61|444.61|446.84|444.84|446.85|444.85|446.55|444.55|23
1610066840000|2021-01-08 00:47:20|446.83|444.83|446.8|444.8|446.87|444.87|446.72|444.72|25
1610066850000|2021-01-08 00:47:30|446.83|444.83|446.72|444.72|446.88|444.88|446.72|444.72|23
1610066860000|2021-01-08 00:47:40|446.63|444.63|446.83|444.83|446.86|444.86|446.63|444.63|25
1610066870000|2021-01-08 00:47:50|446.81|444.81|446.58|444.58|446.85|444.85|446.46|444.46|28
1610066880000|2021-01-08 00:48:00|446.62|444.62|446.6|444.6|446.63|444.63|446.54|444.54|17
1610066890000|2021-01-08 00:48:10|446.52|444.52|446.39|444.39|446.52|444.52|446.2|444.2|20
1610066900000|2021-01-08 00:48:20|446.35|444.35|446.51|444.51|446.52|444.52|446.34|444.34|10
1610066910000|2021-01-08 00:48:30|446.52|444.52|446.41|444.41|446.57|444.57|446.41|444.41|27
1610066920000|2021-01-08 00:48:40|446.39|444.39|446.37|444.37|446.42|444.42|446.36|444.36|20
1610066930000|2021-01-08 00:48:50|446.4|444.4|446.38|444.38|446.48|444.48|446.38|444.38|14
1610066940000|2021-01-08 00:49:00|446.43|444.43|446.48|444.48|446.51|444.51|446.43|444.43|7
1610066950000|2021-01-08 00:49:10|446.47|444.47|446.44|444.44|446.56|444.56|446.41|444.41|17
1610066960000|2021-01-08 00:49:20|446.48|444.48|446.55|444.55|446.55|444.55|446.34|444.34|16
1610066970000|2021-01-08 00:49:30|446.54|444.54|446.51|444.51|446.55|444.55|446.5|444.5|6
1610066980000|2021-01-08 00:49:40|446.52|444.52|446.52|444.52|446.58|444.58|446.51|444.51|15
1610066990000|2021-01-08 00:49:50|446.53|444.53|446.47|444.47|446.55|444.55|446.47|444.47|13
1610067000000|2021-01-08 00:50:00|446.49|444.49|446.56|444.56|446.56|444.56|446.47|444.47|14
1610067010000|2021-01-08 00:50:10|446.55|444.55|446.45|444.45|446.56|444.56|446.41|444.41|20
1610067020000|2021-01-08 00:50:20|446.46|444.46|446.47|444.47|446.48|444.48|446.31|444.31|26
1610067030000|2021-01-08 00:50:30|446.43|444.43|446.27|444.27|446.49|444.49|446.24|444.24|23
1610067040000|2021-01-08 00:50:40|446.24|444.24|446.07|444.07|446.24|444.24|446.07|444.07|16
1610067050000|2021-01-08 00:50:50|445.98|443.98|445.69|443.69|445.98|443.98|445.69|443.69|30
1610067060000|2021-01-08 00:51:00|445.66|443.66|445.37|443.37|445.66|443.66|445.33|443.33|24
1610067070000|2021-01-08 00:51:10|445.35|443.35|445.09|443.09|445.53|443.53|445.09|443.09|27
1610067080000|2021-01-08 00:51:20|445.08|443.08|444.71|442.71|445.12|443.12|444.69|442.69|24
1610067090000|2021-01-08 00:51:30|444.72|442.72|444.74|442.74|444.78|442.78|444.46|442.46|29
1610067100000|2021-01-08 00:51:40|444.73|442.73|444.79|442.79|444.8|442.8|444.72|442.72|19
1610067110000|2021-01-08 00:51:50|444.78|442.78|444.79|442.79|444.79|442.79|444.68|442.68|18
1610067120000|2021-01-08 00:52:00|444.76|442.76|444.92|442.92|444.92|442.92|444.73|442.73|26
1610067130000|2021-01-08 00:52:10|444.95|442.95|444.87|442.87|444.99|442.99|444.85|442.85|20
1610067140000|2021-01-08 00:52:20|444.88|442.88|444.88|442.88|444.9|442.9|444.79|442.79|21
1610067150000|2021-01-08 00:52:30|444.89|442.89|445.34|443.34|445.39|443.39|444.84|442.84|20
1610067160000|2021-01-08 00:52:40|445.63|443.63|445.63|443.63|445.75|443.75|445.52|443.52|27
1610067170000|2021-01-08 00:52:50|445.64|443.64|445.53|443.53|445.68|443.68|445.48|443.48|29
1610067180000|2021-01-08 00:53:00|445.57|443.57|445.69|443.69|445.75|443.75|445.56|443.56|25
1610067190000|2021-01-08 00:53:10|445.7|443.7|445.32|443.32|445.7|443.7|445.32|443.32|18
1610067200000|2021-01-08 00:53:20|445.33|443.33|445.28|443.28|445.47|443.47|445.26|443.26|31
1610067210000|2021-01-08 00:53:30|445.29|443.29|445.25|443.25|445.4|443.4|445.25|443.25|14
1610067220000|2021-01-08 00:53:40|445.26|443.26|445.18|443.18|445.34|443.34|445.18|443.18|11
1610067230000|2021-01-08 00:53:50|445.15|443.15|444.62|442.62|445.17|443.17|444.57|442.57|24
1610067240000|2021-01-08 00:54:00|444.63|442.63|444.58|442.58|444.85|442.85|444.51|442.51|27
1610067250000|2021-01-08 00:54:10|444.56|442.56|444.68|442.68|444.69|442.69|444.49|442.49|25
1610067260000|2021-01-08 00:54:20|444.69|442.69|444.63|442.63|444.7|442.7|444.55|442.55|31
1610067270000|2021-01-08 00:54:30|444.65|442.65|444.11|442.11|444.65|442.65|444.07|442.07|26
1610067280000|2021-01-08 00:54:40|444.1|442.1|443.5|441.5|444.13|442.13|443.5|441.5|29
1610067290000|2021-01-08 00:54:50|443.51|441.51|443.21|441.21|443.51|441.51|443.05|441.05|33
1610067300000|2021-01-08 00:55:00|443.22|441.22|443.23|441.23|443.35|441.35|443.06|441.06|32
1610067310000|2021-01-08 00:55:10|443.18|441.18|442.98|440.98|443.32|441.32|442.98|440.98|26
1610067320000|2021-01-08 00:55:20|443.01|441.01|443.16|441.16|443.26|441.26|443|441|33
1610067330000|2021-01-08 00:55:30|443.17|441.17|443.28|441.28|443.28|441.28|442.98|440.98|24
1610067340000|2021-01-08 00:55:40|443.3|441.3|443.14|441.14|443.34|441.34|443.12|441.12|25
1610067350000|2021-01-08 00:55:50|443.12|441.12|443.15|441.15|443.22|441.22|443.09|441.09|25
1610067360000|2021-01-08 00:56:00|443.14|441.14|443.3|441.3|443.3|441.3|443.13|441.13|24
1610067370000|2021-01-08 00:56:10|443.32|441.32|443.24|441.24|443.32|441.32|443.08|441.08|30
1610067380000|2021-01-08 00:56:20|443.26|441.26|442.92|440.92|443.26|441.26|442.82|440.82|28
1610067390000|2021-01-08 00:56:30|442.94|440.94|442.69|440.69|443.02|441.02|442.65|440.65|30
1610067400000|2021-01-08 00:56:40|442.72|440.72|442.12|440.12|442.76|440.76|442.04|440.04|33
1610067410000|2021-01-08 00:56:50|442.11|440.11|442.24|440.24|442.24|440.24|442.01|440.01|18
1610067420000|2021-01-08 00:57:00|442.26|440.26|442.17|440.17|442.49|440.49|442.16|440.16|35
1610067430000|2021-01-08 00:57:10|442.18|440.18|441.99|439.99|442.29|440.29|441.99|439.99|28
1610067440000|2021-01-08 00:57:20|441.96|439.96|441.88|439.88|441.96|439.96|441.53|439.53|34
1610067450000|2021-01-08 00:57:30|441.92|439.92|442.31|440.31|442.36|440.36|441.92|439.92|32
1610067460000|2021-01-08 00:57:40|442.3|440.3|442.35|440.35|442.44|440.44|442.11|440.11|27
1610067470000|2021-01-08 00:57:50|442.36|440.36|442.01|440.01|442.36|440.36|441.92|439.92|26
1610067480000|2021-01-08 00:58:00|442.02|440.02|441.77|439.77|442.05|440.05|441.77|439.77|27
1610067490000|2021-01-08 00:58:10|441.76|439.76|441.8|439.8|441.8|439.8|441.62|439.62|29
1610067500000|2021-01-08 00:58:20|441.79|439.79|441.57|439.57|441.79|439.79|441.52|439.52|32
1610067510000|2021-01-08 00:58:30|441.59|439.59|441.17|439.17|441.59|439.59|441.17|439.17|25
1610067520000|2021-01-08 00:58:40|441.16|439.16|440.5|438.5|441.16|439.16|440.43|438.43|34
1610067530000|2021-01-08 00:58:50|440.46|438.46|440.45|438.45|440.51|438.51|440.35|438.35|29
1610067540000|2021-01-08 00:59:00|440.46|438.46|440.88|438.88|441.14|439.14|440.45|438.45|38
1610067550000|2021-01-08 00:59:10|440.86|438.86|440.72|438.72|440.87|438.87|440.64|438.64|30
1610067560000|2021-01-08 00:59:20|440.71|438.71|440.36|438.36|440.8|438.8|440.28|438.28|31
1610067570000|2021-01-08 00:59:30|440.32|438.32|440.13|438.13|440.39|438.39|440.13|438.13|27
1610067580000|2021-01-08 00:59:40|440.1|438.1|439.58|437.58|440.1|438.1|439.58|437.58|27
1610067590000|2021-01-08 00:59:50|439.59|437.59|439.45|437.45|439.71|437.71|439.42|437.42|26
1610067600000|2021-01-08 01:00:00|439.47|437.47|439.75|437.75|439.75|437.75|439.47|437.47|24
1610067610000|2021-01-08 01:00:10|439.76|437.76|440.12|438.12|440.12|438.12|439.76|437.76|32
1610067620000|2021-01-08 01:00:20|440.1|438.1|439.92|437.92|440.15|438.15|439.85|437.85|31
1610067630000|2021-01-08 01:00:30|439.94|437.94|440.22|438.22|440.24|438.24|439.94|437.94|29
1610067640000|2021-01-08 01:00:40|440.21|438.21|441.54|439.54|441.61|439.61|440.18|438.18|32
1610067650000|2021-01-08 01:00:50|441.57|439.57|440.81|438.81|441.63|439.63|440.79|438.79|31
1610067660000|2021-01-08 01:01:00|440.76|438.76|441.82|439.82|441.9|439.9|440.71|438.71|32
1610067670000|2021-01-08 01:01:10|441.92|439.92|441.76|439.76|442.29|440.29|441.74|439.74|24
1610067680000|2021-01-08 01:01:20|441.73|439.73|442.3|440.3|442.3|440.3|441.73|439.73|24
1610067690000|2021-01-08 01:01:30|442.36|440.36|442.32|440.32|442.59|440.59|442.25|440.25|30
1610067700000|2021-01-08 01:01:40|442.3|440.3|442.35|440.35|442.36|440.36|442.29|440.29|21
1610067710000|2021-01-08 01:01:50|442.37|440.37|442.4|440.4|442.4|440.4|442.25|440.25|21
1610067720000|2021-01-08 01:02:00|442.37|440.37|442.03|440.03|442.37|440.37|441.97|439.97|21
1610067730000|2021-01-08 01:02:10|441.92|439.92|441.41|439.41|441.98|439.98|441.41|439.41|33
1610067740000|2021-01-08 01:02:20|441.38|439.38|441.28|439.28|441.42|439.42|441.26|439.26|30
1610067750000|2021-01-08 01:02:30|441.27|439.27|441.21|439.21|441.27|439.27|441.21|439.21|24
1610067760000|2021-01-08 01:02:40|441.23|439.23|441.21|439.21|441.29|439.29|441.19|439.19|26
1610067770000|2021-01-08 01:02:50|441.19|439.19|441.36|439.36|441.36|439.36|441.18|439.18|22
1610067780000|2021-01-08 01:03:00|441.37|439.37|441.3|439.3|441.71|439.71|441.3|439.3|25
1610067790000|2021-01-08 01:03:10|441.29|439.29|441.27|439.27|441.35|439.35|441.26|439.26|25
1610067800000|2021-01-08 01:03:20|441.25|439.25|441.48|439.48|441.66|439.66|441.23|439.23|28
1610067810000|2021-01-08 01:03:30|441.47|439.47|441.62|439.62|441.94|439.94|441.47|439.47|31
1610067820000|2021-01-08 01:03:40|441.61|439.61|441.75|439.75|441.75|439.75|441.59|439.59|25
1610067830000|2021-01-08 01:03:50|441.74|439.74|442.43|440.43|442.43|440.43|441.74|439.74|22
1610067840000|2021-01-08 01:04:00|442.44|440.44|442.22|440.22|442.45|440.45|442.14|440.14|30
1610067850000|2021-01-08 01:04:10|442.24|440.24|442.28|440.28|442.28|440.28|442.16|440.16|24
1610067860000|2021-01-08 01:04:20|442.4|440.4|442.15|440.15|442.48|440.48|442.03|440.03|30
1610067870000|2021-01-08 01:04:30|442.18|440.18|441.98|439.98|442.22|440.22|441.98|439.98|33
1610067880000|2021-01-08 01:04:40|442.01|440.01|442.11|440.11|442.13|440.13|441.91|439.91|29
1610067890000|2021-01-08 01:04:50|442.12|440.12|442.34|440.34|442.34|440.34|442.03|440.03|24
1610067900000|2021-01-08 01:05:00|442.35|440.35|441.88|439.88|442.43|440.43|441.84|439.84|35
1610067910000|2021-01-08 01:05:10|441.85|439.85|441.56|439.56|441.86|439.86|441.4|439.4|33
1610067920000|2021-01-08 01:05:20|441.52|439.52|441.38|439.38|441.52|439.52|441.3|439.3|27
1610067930000|2021-01-08 01:05:30|441.37|439.37|441.23|439.23|441.41|439.41|441.23|439.23|26
1610067940000|2021-01-08 01:05:40|441.22|439.22|441.07|439.07|441.26|439.26|440.9|438.9|31
1610067950000|2021-01-08 01:05:50|441.05|439.05|440.88|438.88|441.07|439.07|440.79|438.79|23
1610067960000|2021-01-08 01:06:00|440.89|438.89|440.58|438.58|441.09|439.09|440.58|438.58|31
1610067970000|2021-01-08 01:06:10|440.57|438.57|440.16|438.16|440.57|438.57|440.14|438.14|26
1610067980000|2021-01-08 01:06:20|440.15|438.15|439.77|437.77|440.15|438.15|439.55|437.55|33
1610067990000|2021-01-08 01:06:30|439.74|437.74|439.64|437.64|439.74|437.74|439.6|437.6|34
1610068000000|2021-01-08 01:06:40|439.61|437.61|439.61|437.61|439.75|437.75|439.4|437.4|30
1610068010000|2021-01-08 01:06:50|439.6|437.6|439.15|437.15|439.72|437.72|439.15|437.15|29
1610068020000|2021-01-08 01:07:00|439.14|437.14|438.69|436.69|439.17|437.17|438.69|436.69|30
1610068030000|2021-01-08 01:07:10|438.67|436.67|438.57|436.57|438.67|436.67|438.56|436.56|28
1610068040000|2021-01-08 01:07:20|438.58|436.58|438.22|436.22|438.58|436.58|438.19|436.19|22
1610068050000|2021-01-08 01:07:30|438.21|436.21|438.84|436.84|438.84|436.84|438.21|436.21|25
1610068060000|2021-01-08 01:07:40|438.86|436.86|439.57|437.57|439.57|437.57|438.85|436.85|30
1610068070000|2021-01-08 01:07:50|439.54|437.54|439.3|437.3|439.54|437.54|439.23|437.23|28
1610068080000|2021-01-08 01:08:00|439.28|437.28|438.55|436.55|439.28|437.28|438.55|436.55|32
1610068090000|2021-01-08 01:08:10|438.53|436.53|438.43|436.43|438.59|436.59|438.42|436.42|22
1610068100000|2021-01-08 01:08:20|438.42|436.42|438.32|436.32|438.44|436.44|438.02|436.02|27
1610068110000|2021-01-08 01:08:30|438.3|436.3|438.63|436.63|438.8|436.8|438.19|436.19|33
1610068120000|2021-01-08 01:08:40|438.64|436.64|438.77|436.77|438.87|436.87|438.61|436.61|29
1610068130000|2021-01-08 01:08:50|438.76|436.76|438.42|436.42|438.76|436.76|438.3|436.3|30
1610068140000|2021-01-08 01:09:00|438.39|436.39|438.42|436.42|438.44|436.44|438.22|436.22|34
1610068150000|2021-01-08 01:09:10|438.44|436.44|438.58|436.58|438.63|436.63|438.44|436.44|27
1610068160000|2021-01-08 01:09:20|438.56|436.56|438.99|436.99|439.06|437.06|438.56|436.56|23
1610068170000|2021-01-08 01:09:30|438.98|436.98|439.12|437.12|439.23|437.23|438.95|436.95|22
1610068180000|2021-01-08 01:09:40|439.13|437.13|439.38|437.38|439.4|437.4|439.13|437.13|28
1610068190000|2021-01-08 01:09:50|439.4|437.4|439.73|437.73|439.82|437.82|439.34|437.34|31
1610068200000|2021-01-08 01:10:00|439.72|437.72|439.48|437.48|439.72|437.72|439.35|437.35|33
1610068210000|2021-01-08 01:10:10|439.46|437.46|439.1|437.1|439.46|437.46|439.07|437.07|25
1610068220000|2021-01-08 01:10:20|438.94|436.94|438.55|436.55|438.94|436.94|438.54|436.54|24
1610068230000|2021-01-08 01:10:30|438.54|436.54|438.37|436.37|438.6|436.6|438.33|436.33|17
1610068240000|2021-01-08 01:10:40|438.36|436.36|437.82|435.82|438.38|436.38|437.82|435.82|23
1610068250000|2021-01-08 01:10:50|437.83|435.83|438.01|436.01|438.03|436.03|437.83|435.83|21
1610068260000|2021-01-08 01:11:00|437.91|435.91|437.96|435.96|438.03|436.03|437.91|435.91|27
1610068270000|2021-01-08 01:11:10|438.03|436.03|438|436|438.09|436.09|437.9|435.9|23
1610068280000|2021-01-08 01:11:20|438.01|436.01|437.89|435.89|438.13|436.13|437.89|435.89|26
1610068290000|2021-01-08 01:11:30|437.84|435.84|437.72|435.72|437.86|435.86|437.7|435.7|18
1610068300000|2021-01-08 01:11:40|437.71|435.71|437.29|435.29|437.71|435.71|437.29|435.29|25
1610068310000|2021-01-08 01:11:50|437.26|435.26|436.99|434.99|437.27|435.27|436.63|434.63|34
1610068320000|2021-01-08 01:12:00|437.04|435.04|436.71|434.71|437.05|435.05|436.68|434.68|27
1610068330000|2021-01-08 01:12:10|436.65|434.65|436.37|434.37|436.65|434.65|436.31|434.31|25
1610068340000|2021-01-08 01:12:20|436.34|434.34|436.25|434.25|436.6|434.6|436.19|434.19|25
1610068350000|2021-01-08 01:12:30|436.2|434.2|435.98|433.98|436.29|434.29|435.98|433.98|21
1610068360000|2021-01-08 01:12:40|435.92|433.92|435.84|433.84|436.1|434.1|435.84|433.84|27
1610068370000|2021-01-08 01:12:50|435.85|433.85|436.27|434.27|436.34|434.34|435.83|433.83|32
1610068380000|2021-01-08 01:13:00|436.28|434.28|436.39|434.39|436.42|434.42|436.28|434.28|27
1610068390000|2021-01-08 01:13:10|436.37|434.37|436.42|434.42|436.5|434.5|436.35|434.35|32
1610068400000|2021-01-08 01:13:20|436.5|434.5|436.93|434.93|436.96|434.96|436.35|434.35|28
1610068410000|2021-01-08 01:13:30|436.92|434.92|437.09|435.09|437.09|435.09|436.83|434.83|30
1610068420000|2021-01-08 01:13:40|437.1|435.1|437.75|435.75|437.88|435.88|437.01|435.01|29
1610068430000|2021-01-08 01:13:50|437.81|435.81|437.85|435.85|437.9|435.9|437.8|435.8|26
1610068440000|2021-01-08 01:14:00|437.83|435.83|437.92|435.92|438.12|436.12|437.75|435.75|30
1610068450000|2021-01-08 01:14:10|438.09|436.09|438.51|436.51|438.51|436.51|437.97|435.97|22
1610068460000|2021-01-08 01:14:20|438.54|436.54|439.01|437.01|439.08|437.08|438.27|436.27|30
1610068470000|2021-01-08 01:14:30|439|437|439.32|437.32|439.37|437.37|438.97|436.97|26
1610068480000|2021-01-08 01:14:40|439.3|437.3|439.23|437.23|439.47|437.47|439.22|437.22|30
1610068490000|2021-01-08 01:14:50|439.25|437.25|439.29|437.29|439.29|437.29|439.07|437.07|29
1610068500000|2021-01-08 01:15:00|439.3|437.3|439.53|437.53|439.58|437.58|439.3|437.3|22
1610068510000|2021-01-08 01:15:10|439.52|437.52|439.5|437.5|439.54|437.54|439.47|437.47|13
1610068520000|2021-01-08 01:15:20|439.47|437.47|440.05|438.05|440.05|438.05|439.47|437.47|23
1610068530000|2021-01-08 01:15:30|440.04|438.04|440|438|440.04|438.04|439.95|437.95|22
1610068540000|2021-01-08 01:15:40|439.93|437.93|440.05|438.05|440.1|438.1|439.76|437.76|34
1610068550000|2021-01-08 01:15:50|440.06|438.06|440.15|438.15|440.17|438.17|440.05|438.05|25
1610068560000|2021-01-08 01:16:00|440.11|438.11|440.18|438.18|440.38|438.38|440.11|438.11|27
1610068570000|2021-01-08 01:16:10|440.2|438.2|440.05|438.05|440.29|438.29|440.05|438.05|31
1610068580000|2021-01-08 01:16:20|440.08|438.08|440.15|438.15|440.19|438.19|440.04|438.04|27
1610068590000|2021-01-08 01:16:30|440.17|438.17|440.23|438.23|440.26|438.26|440.12|438.12|21
1610068600000|2021-01-08 01:16:40|440.24|438.24|440.23|438.23|440.41|438.41|440.23|438.23|20
1610068610000|2021-01-08 01:16:50|440.24|438.24|440.35|438.35|440.46|438.46|440.24|438.24|19
1610068620000|2021-01-08 01:17:00|440.36|438.36|440.32|438.32|440.43|438.43|440.32|438.32|12
1610068630000|2021-01-08 01:17:10|440.31|438.31|440.31|438.31|440.36|438.36|440.2|438.2|26
1610068640000|2021-01-08 01:17:20|440.3|438.3|440.27|438.27|440.35|438.35|440.19|438.19|24
1610068650000|2021-01-08 01:17:30|440.26|438.26|441.02|439.02|441.02|439.02|440.21|438.21|27
1610068660000|2021-01-08 01:17:40|441.01|439.01|440.23|438.23|441.02|439.02|440.2|438.2|32
1610068670000|2021-01-08 01:17:50|440.22|438.22|440.56|438.56|440.58|438.58|440.21|438.21|27
1610068680000|2021-01-08 01:18:00|440.6|438.6|440.47|438.47|440.6|438.6|440.38|438.38|18
1610068690000|2021-01-08 01:18:10|440.51|438.51|440.42|438.42|440.58|438.58|440.41|438.41|29
1610068700000|2021-01-08 01:18:20|440.34|438.34|440.47|438.47|440.47|438.47|440.29|438.29|24
1610068710000|2021-01-08 01:18:30|440.5|438.5|440.36|438.36|440.55|438.55|440.35|438.35|30
1610068720000|2021-01-08 01:18:40|440.4|438.4|440.7|438.7|440.71|438.71|440.39|438.39|23
1610068730000|2021-01-08 01:18:50|440.69|438.69|440.95|438.95|441.08|439.08|440.63|438.63|31
1610068740000|2021-01-08 01:19:00|440.92|438.92|440.97|438.97|441.01|439.01|440.87|438.87|29
1610068750000|2021-01-08 01:19:10|440.98|438.98|440.9|438.9|441.06|439.06|440.74|438.74|29
1610068760000|2021-01-08 01:19:20|440.86|438.86|441.2|439.2|441.36|439.36|440.77|438.77|31
1610068770000|2021-01-08 01:19:30|441.19|439.19|441.32|439.32|441.37|439.37|440.89|438.89|28
1610068780000|2021-01-08 01:19:40|440.95|438.95|440.98|438.98|441.05|439.05|440.93|438.93|28
1610068790000|2021-01-08 01:19:50|440.95|438.95|441.02|439.02|441.35|439.35|440.95|438.95|32
1610068800000|2021-01-08 01:20:00|441.03|439.03|441.1|439.1|441.16|439.16|440.99|438.99|24
1610068810000|2021-01-08 01:20:10|440.86|438.86|441.01|439.01|441.22|439.22|440.45|438.45|28
1610068820000|2021-01-08 01:20:20|441.03|439.03|441.11|439.11|441.25|439.25|441.02|439.02|26
1610068830000|2021-01-08 01:20:30|441.17|439.17|441.19|439.19|441.24|439.24|441.06|439.06|27
1610068840000|2021-01-08 01:20:40|441.21|439.21|441.2|439.2|441.28|439.28|441.05|439.05|30
1610068850000|2021-01-08 01:20:50|441.22|439.22|441.35|439.35|441.36|439.36|441.19|439.19|25
1610068860000|2021-01-08 01:21:00|441.39|439.39|441.44|439.44|441.44|439.44|441.22|439.22|16
1610068870000|2021-01-08 01:21:10|441.47|439.47|441.55|439.55|441.58|439.58|441.47|439.47|21
1610068880000|2021-01-08 01:21:20|441.53|439.53|441.84|439.84|441.84|439.84|441.53|439.53|24
1610068890000|2021-01-08 01:21:30|441.82|439.82|441.96|439.96|441.99|439.99|441.82|439.82|32
1610068900000|2021-01-08 01:21:40|442|440|442.09|440.09|442.12|440.12|441.94|439.94|30
1610068910000|2021-01-08 01:21:50|442.11|440.11|441.56|439.56|442.25|440.25|441.51|439.51|22
1610068920000|2021-01-08 01:22:00|442.01|440.01|442.26|440.26|442.28|440.28|442|440|21
1610068930000|2021-01-08 01:22:10|442.25|440.25|441.73|439.73|442.25|440.25|441.67|439.67|17
1610068940000|2021-01-08 01:22:20|441.79|439.79|441.67|439.67|441.79|439.79|441.52|439.52|19
1610068950000|2021-01-08 01:22:30|441.7|439.7|441.71|439.71|441.76|439.76|441.67|439.67|16
1610068960000|2021-01-08 01:22:40|441.78|439.78|442.18|440.18|442.27|440.27|441.66|439.66|21
1610068970000|2021-01-08 01:22:50|442.17|440.17|442.17|440.17|442.21|440.21|442.13|440.13|17
1610068980000|2021-01-08 01:23:00|442.19|440.19|442.41|440.41|442.42|440.42|442.19|440.19|22
1610068990000|2021-01-08 01:23:10|442.42|440.42|442.44|440.44|442.47|440.47|442.41|440.41|15
1610069000000|2021-01-08 01:23:20|442.43|440.43|442.38|440.38|442.43|440.43|442.31|440.31|22
1610069010000|2021-01-08 01:23:30|442.39|440.39|442.25|440.25|442.4|440.4|442.18|440.18|29
1610069020000|2021-01-08 01:23:40|442.18|440.18|442.32|440.32|442.32|440.32|442.18|440.18|34
1610069030000|2021-01-08 01:23:50|442.31|440.31|442.2|440.2|442.35|440.35|442.18|440.18|26
1610069040000|2021-01-08 01:24:00|442.19|440.19|442.21|440.21|442.25|440.25|442.19|440.19|12
1610069050000|2021-01-08 01:24:10|442.19|440.19|442.4|440.4|442.41|440.41|442.19|440.19|23
1610069060000|2021-01-08 01:24:20|442.41|440.41|442.29|440.29|442.41|440.41|442.28|440.28|16
1610069070000|2021-01-08 01:24:30|442.3|440.3|441.73|439.73|442.3|440.3|441.65|439.65|17
1610069080000|2021-01-08 01:24:40|441.74|439.74|441.12|439.12|441.74|439.74|441.12|439.12|31
1610069090000|2021-01-08 01:24:50|441.09|439.09|440.79|438.79|441.09|439.09|440.65|438.65|35
1610069100000|2021-01-08 01:25:00|440.77|438.77|440.72|438.72|440.77|438.77|440.58|438.58|30
1610069110000|2021-01-08 01:25:10|440.73|438.73|440.98|438.98|441.14|439.14|440.73|438.73|33
1610069120000|2021-01-08 01:25:20|440.99|438.99|440.83|438.83|441.05|439.05|440.8|438.8|31
1610069130000|2021-01-08 01:25:30|440.8|438.8|440.91|438.91|440.96|438.96|440.66|438.66|28
1610069140000|2021-01-08 01:25:40|440.92|438.92|440.92|438.92|440.98|438.98|440.79|438.79|24
1610069150000|2021-01-08 01:25:50|440.91|438.91|440.58|438.58|440.95|438.95|440.58|438.58|31
1610069160000|2021-01-08 01:26:00|440.59|438.59|439.98|437.98|440.62|438.62|439.98|437.98|27
1610069170000|2021-01-08 01:26:10|439.95|437.95|439.49|437.49|439.95|437.95|439.49|437.49|33
1610069180000|2021-01-08 01:26:20|439.46|437.46|439.52|437.52|439.55|437.55|439.3|437.3|33
1610069190000|2021-01-08 01:26:30|439.54|437.54|438.61|436.61|439.54|437.54|438.61|436.61|33
1610069200000|2021-01-08 01:26:40|438.64|436.64|438.65|436.65|438.78|436.78|438.6|436.6|35
1610069210000|2021-01-08 01:26:50|438.64|436.64|439.47|437.47|439.48|437.48|438.64|436.64|32
1610069220000|2021-01-08 01:27:00|439.45|437.45|439.17|437.17|439.47|437.47|439.11|437.11|24
1610069230000|2021-01-08 01:27:10|439.16|437.16|439.01|437.01|439.19|437.19|438.98|436.98|22
1610069240000|2021-01-08 01:27:20|439.07|437.07|438.34|436.34|439.07|437.07|438.34|436.34|26
1610069250000|2021-01-08 01:27:30|438.33|436.33|438.13|436.13|438.33|436.33|437.99|435.99|27
1610069260000|2021-01-08 01:27:40|438.12|436.12|438.04|436.04|438.16|436.16|437.76|435.76|25
1610069270000|2021-01-08 01:27:50|438.11|436.11|437.89|435.89|438.11|436.11|437.56|435.56|29
1610069280000|2021-01-08 01:28:00|437.93|435.93|438.29|436.29|438.46|436.46|437.91|435.91|30
1610069290000|2021-01-08 01:28:10|438.27|436.27|437.75|435.75|438.29|436.29|437.75|435.75|36
1610069300000|2021-01-08 01:28:20|437.73|435.73|437.89|435.89|437.91|435.91|437.63|435.63|34
1610069310000|2021-01-08 01:28:30|437.85|435.85|438.18|436.18|438.18|436.18|437.85|435.85|27
1610069320000|2021-01-08 01:28:40|438.22|436.22|437.7|435.7|438.23|436.23|437.7|435.7|37
1610069330000|2021-01-08 01:28:50|437.66|435.66|437.65|435.65|437.68|435.68|437.54|435.54|30
1610069340000|2021-01-08 01:29:00|437.68|435.68|438.5|436.5|438.57|436.57|437.68|435.68|34
1610069350000|2021-01-08 01:29:10|438.6|436.6|438.58|436.58|438.66|436.66|438.47|436.47|31
1610069360000|2021-01-08 01:29:20|438.57|436.57|438.33|436.33|438.88|436.88|438.33|436.33|28
1610069370000|2021-01-08 01:29:30|438.3|436.3|438.48|436.48|438.5|436.5|438.3|436.3|28
1610069380000|2021-01-08 01:29:40|438.44|436.44|437.77|435.77|438.44|436.44|437.73|435.73|31
1610069390000|2021-01-08 01:29:50|437.89|435.89|437.6|435.6|437.89|435.89|437.6|435.6|27
1610069400000|2021-01-08 01:30:00|437.74|435.74|437.57|435.57|437.77|435.77|437.56|435.56|31
1610069410000|2021-01-08 01:30:10|437.56|435.56|438|436|438|436|437.56|435.56|22
1610069420000|2021-01-08 01:30:20|437.98|435.98|437.99|435.99|438.04|436.04|437.73|435.73|27
1610069430000|2021-01-08 01:30:30|438.04|436.04|438.62|436.62|438.65|436.65|438.04|436.04|24
1610069440000|2021-01-08 01:30:40|438.6|436.6|438.76|436.76|438.76|436.76|438.45|436.45|24
1610069450000|2021-01-08 01:30:50|438.78|436.78|439.11|437.11|439.2|437.2|438.78|436.78|28
1610069460000|2021-01-08 01:31:00|439.16|437.16|439.25|437.25|439.34|437.34|439.07|437.07|24
1610069470000|2021-01-08 01:31:10|439.24|437.24|438.98|436.98|439.29|437.29|438.92|436.92|30
1610069480000|2021-01-08 01:31:20|438.97|436.97|438.62|436.62|438.97|436.97|438.6|436.6|24
1610069490000|2021-01-08 01:31:30|438.65|436.65|438.25|436.25|438.65|436.65|438.25|436.25|30
1610069500000|2021-01-08 01:31:40|438.24|436.24|437.62|435.62|438.24|436.24|437.62|435.62|27
1610069510000|2021-01-08 01:31:50|437.61|435.61|437.63|435.63|437.69|435.69|437.55|435.55|27
1610069520000|2021-01-08 01:32:00|437.66|435.66|437.87|435.87|437.91|435.91|437.65|435.65|26
1610069530000|2021-01-08 01:32:10|437.93|435.93|437.79|435.79|438.19|436.19|437.78|435.78|29
1610069540000|2021-01-08 01:32:20|437.82|435.82|437.47|435.47|437.85|435.85|437.47|435.47|27
1610069550000|2021-01-08 01:32:30|437.44|435.44|437.01|435.01|437.44|435.44|437.01|435.01|29
1610069560000|2021-01-08 01:32:40|436.95|434.95|436.88|434.88|436.95|434.95|436.77|434.77|26
1610069570000|2021-01-08 01:32:50|436.9|434.9|436.67|434.67|437.04|435.04|436.59|434.59|28
1610069580000|2021-01-08 01:33:00|436.59|434.59|436.9|434.9|437.03|435.03|436.59|434.59|29
1610069590000|2021-01-08 01:33:10|436.83|434.83|436.76|434.76|437.08|435.08|436.76|434.76|25
1610069600000|2021-01-08 01:33:20|436.71|434.71|436.31|434.31|436.71|434.71|436.27|434.27|27
1610069610000|2021-01-08 01:33:30|436.3|434.3|436.26|434.26|436.38|434.38|436.23|434.23|25
1610069620000|2021-01-08 01:33:40|436.27|434.27|436|434|436.38|434.38|435.96|433.96|32
1610069630000|2021-01-08 01:33:50|436.07|434.07|436.31|434.31|436.44|434.44|435.84|433.84|31
1610069640000|2021-01-08 01:34:00|436.33|434.33|436.2|434.2|436.69|434.69|436.19|434.19|34
1610069650000|2021-01-08 01:34:10|436.16|434.16|435.83|433.83|436.17|434.17|435.8|433.8|24
1610069660000|2021-01-08 01:34:20|435.82|433.82|435.91|433.91|435.97|433.97|435.64|433.64|29
1610069670000|2021-01-08 01:34:30|435.86|433.86|435.85|433.85|436.24|434.24|435.74|433.74|35
1610069680000|2021-01-08 01:34:40|435.83|433.83|436.12|434.12|436.16|434.16|435.67|433.67|35
1610069690000|2021-01-08 01:34:50|436.14|434.14|435.54|433.54|436.17|434.17|435.54|433.54|30
1610069700000|2021-01-08 01:35:00|435.6|433.6|435.24|433.24|435.6|433.6|435.2|433.2|28
1610069710000|2021-01-08 01:35:10|435.19|433.19|434.67|432.67|435.23|433.23|434.6|432.6|27
1610069720000|2021-01-08 01:35:20|434.66|432.66|434.61|432.61|435.07|433.07|434.48|432.48|29
1610069730000|2021-01-08 01:35:30|434.6|432.6|434.77|432.77|434.78|432.78|434.22|432.22|36
1610069740000|2021-01-08 01:35:40|434.79|432.79|434.86|432.86|434.93|432.93|434.79|432.79|28
1610069750000|2021-01-08 01:35:50|434.85|432.85|434.68|432.68|434.85|432.85|434.37|432.37|32
1610069760000|2021-01-08 01:36:00|434.63|432.63|435.17|433.17|435.17|433.17|434.57|432.57|25
1610069770000|2021-01-08 01:36:10|435.26|433.26|435.85|433.85|435.9|433.9|435.26|433.26|36
1610069780000|2021-01-08 01:36:20|435.84|433.84|436.38|434.38|436.56|434.56|435.84|433.84|36
1610069790000|2021-01-08 01:36:30|436.39|434.39|436.76|434.76|436.81|434.81|436.34|434.34|20
1610069800000|2021-01-08 01:36:40|436.77|434.77|437.01|435.01|437.22|435.22|436.74|434.74|27
1610069810000|2021-01-08 01:36:50|436.94|434.94|436.96|434.96|437.36|435.36|436.76|434.76|35
1610069820000|2021-01-08 01:37:00|436.74|434.74|436.1|434.1|436.83|434.83|435.93|433.93|36
1610069830000|2021-01-08 01:37:10|436.11|434.11|435.55|433.55|436.26|434.26|435.51|433.51|32
1610069840000|2021-01-08 01:37:20|435.54|433.54|435.4|433.4|435.54|433.54|435.4|433.4|25
1610069850000|2021-01-08 01:37:30|435.41|433.41|435.12|433.12|435.54|433.54|435|433|26
1610069860000|2021-01-08 01:37:40|435.05|433.05|435.04|433.04|435.18|433.18|434.28|432.28|28
1610069870000|2021-01-08 01:37:50|435.08|433.08|435.82|433.82|435.85|433.85|435.04|433.04|33
1610069880000|2021-01-08 01:38:00|435.71|433.71|435.88|433.88|435.92|433.92|435.27|433.27|31
1610069890000|2021-01-08 01:38:10|435.83|433.83|435.54|433.54|435.87|433.87|435.48|433.48|35
1610069900000|2021-01-08 01:38:20|435.55|433.55|435.78|433.78|435.78|433.78|435.55|433.55|19
1610069910000|2021-01-08 01:38:30|435.67|433.67|436.72|434.72|437.11|435.11|435.67|433.67|30
1610069920000|2021-01-08 01:38:40|436.86|434.86|436.9|434.9|437.29|435.29|436.85|434.85|30
1610069930000|2021-01-08 01:38:50|436.86|434.86|436.83|434.83|436.86|434.86|436.39|434.39|33
1610069940000|2021-01-08 01:39:00|436.79|434.79|436.41|434.41|436.84|434.84|436.4|434.4|34
1610069950000|2021-01-08 01:39:10|436.4|434.4|436.11|434.11|436.58|434.58|436.06|434.06|31
1610069960000|2021-01-08 01:39:20|436.18|434.18|436.34|434.34|436.45|434.45|436.11|434.11|28
1610069970000|2021-01-08 01:39:30|436.27|434.27|436.51|434.51|436.71|434.71|436.27|434.27|33
1610069980000|2021-01-08 01:39:40|436.5|434.5|436.72|434.72|436.91|434.91|436.5|434.5|37
1610069990000|2021-01-08 01:39:50|436.75|434.75|437.35|435.35|437.48|435.48|436.71|434.71|32
1610070000000|2021-01-08 01:40:00|437.32|435.32|437.7|435.7|437.9|435.9|437.28|435.28|31
1610070010000|2021-01-08 01:40:10|437.67|435.67|438.05|436.05|438.05|436.05|437.67|435.67|28
1610070020000|2021-01-08 01:40:20|438.03|436.03|438.19|436.19|438.24|436.24|438.03|436.03|20
1610070030000|2021-01-08 01:40:30|438.2|436.2|438.39|436.39|438.46|436.46|438.2|436.2|22
1610070040000|2021-01-08 01:40:40|438.45|436.45|438.06|436.06|438.51|436.51|438.06|436.06|24
1610070050000|2021-01-08 01:40:50|438.05|436.05|438.61|436.61|438.63|436.63|438.05|436.05|25
1610070060000|2021-01-08 01:41:00|438.56|436.56|438.43|436.43|438.62|436.62|438.39|436.39|24
1610070070000|2021-01-08 01:41:10|438.44|436.44|438.69|436.69|439|437|438.44|436.44|30
1610070080000|2021-01-08 01:41:20|438.72|436.72|438.63|436.63|438.85|436.85|438.63|436.63|23
1610070090000|2021-01-08 01:41:30|438.59|436.59|438.52|436.52|438.73|436.73|438.48|436.48|26
1610070100000|2021-01-08 01:41:40|438.4|436.4|438.56|436.56|438.62|436.62|438.33|436.33|24
1610070110000|2021-01-08 01:41:50|438.7|436.7|438.59|436.59|438.73|436.73|438.59|436.59|31
1610070120000|2021-01-08 01:42:00|438.29|436.29|438.26|436.26|438.3|436.3|438.22|436.22|20
1610070130000|2021-01-08 01:42:10|438.27|436.27|437.56|435.56|438.31|436.31|437.55|435.55|30
1610070140000|2021-01-08 01:42:20|437.58|435.58|437.76|435.76|437.84|435.84|437.56|435.56|30
1610070150000|2021-01-08 01:42:30|437.75|435.75|437.5|435.5|437.83|435.83|437.37|435.37|29
1610070160000|2021-01-08 01:42:40|437.64|435.64|437.25|435.25|437.76|435.76|437.22|435.22|21
1610070170000|2021-01-08 01:42:50|437.24|435.24|437.62|435.62|437.81|435.81|437.15|435.15|34
1610070180000|2021-01-08 01:43:00|437.64|435.64|437.75|435.75|437.94|435.94|437.6|435.6|33
1610070190000|2021-01-08 01:43:10|437.74|435.74|438.01|436.01|438.01|436.01|437.73|435.73|30
1610070200000|2021-01-08 01:43:20|438|436|437.38|435.38|438.11|436.11|437.38|435.38|34
1610070210000|2021-01-08 01:43:30|437.4|435.4|437.19|435.19|437.41|435.41|437.19|435.19|28
1610070220000|2021-01-08 01:43:40|437.21|435.21|437.05|435.05|437.25|435.25|437.04|435.04|30
1610070230000|2021-01-08 01:43:50|437.07|435.07|436.66|434.66|437.07|435.07|436.66|434.66|29
1610070240000|2021-01-08 01:44:00|436.69|434.69|437.2|435.2|437.3|435.3|436.69|434.69|33
1610070250000|2021-01-08 01:44:10|437.16|435.16|436.83|434.83|437.16|435.16|436.83|434.83|32
1610070260000|2021-01-08 01:44:20|436.84|434.84|436.83|434.83|436.93|434.93|436.83|434.83|22
1610070270000|2021-01-08 01:44:30|436.81|434.81|436.81|434.81|436.85|434.85|436.75|434.75|26
1610070280000|2021-01-08 01:44:40|436.83|434.83|436.68|434.68|436.85|434.85|436.61|434.61|32
1610070290000|2021-01-08 01:44:50|436.66|434.66|436.66|434.66|436.75|434.75|436.61|434.61|32
1610070300000|2021-01-08 01:45:00|436.64|434.64|436.6|434.6|436.72|434.72|436.59|434.59|25
1610070310000|2021-01-08 01:45:10|436.63|434.63|436.51|434.51|436.65|434.65|436.49|434.49|31
1610070320000|2021-01-08 01:45:20|436.53|434.53|435.97|433.97|436.53|434.53|435.92|433.92|27
1610070330000|2021-01-08 01:45:30|435.92|433.92|435.91|433.91|435.97|433.97|435.86|433.86|24
1610070340000|2021-01-08 01:45:40|435.9|433.9|435.95|433.95|436.01|434.01|435.87|433.87|25
1610070350000|2021-01-08 01:45:50|435.93|433.93|435.91|433.91|436.01|434.01|435.9|433.9|29
1610070360000|2021-01-08 01:46:00|435.87|433.87|436.17|434.17|436.19|434.19|435.59|433.59|30
1610070370000|2021-01-08 01:46:10|436.02|434.02|435.93|433.93|436.15|434.15|435.85|433.85|29
1610070380000|2021-01-08 01:46:20|435.94|433.94|436.54|434.54|436.54|434.54|435.93|433.93|32
1610070390000|2021-01-08 01:46:30|436.59|434.59|437.14|435.14|437.15|435.15|436.59|434.59|20
1610070400000|2021-01-08 01:46:40|437.25|435.25|437.46|435.46|437.49|435.49|437.23|435.23|28
1610070410000|2021-01-08 01:46:50|437.47|435.47|438.03|436.03|438.03|436.03|437.46|435.46|22
1610070420000|2021-01-08 01:47:00|438.08|436.08|438.36|436.36|438.36|436.36|438.05|436.05|26
1610070430000|2021-01-08 01:47:10|438.35|436.35|438.48|436.48|438.69|436.69|438.35|436.35|24
1610070440000|2021-01-08 01:47:20|438.54|436.54|438.18|436.18|438.55|436.55|438.14|436.14|32
1610070450000|2021-01-08 01:47:30|438.16|436.16|438.3|436.3|438.31|436.31|438.15|436.15|17
1610070460000|2021-01-08 01:47:40|438.35|436.35|438.5|436.5|438.5|436.5|438.29|436.29|15
1610070470000|2021-01-08 01:47:50|438.48|436.48|438.8|436.8|438.93|436.93|438.46|436.46|26
1610070480000|2021-01-08 01:48:00|438.79|436.79|438.78|436.78|438.81|436.81|438.44|436.44|20
1610070490000|2021-01-08 01:48:10|438.77|436.77|439.14|437.14|439.16|437.16|438.75|436.75|28
1610070500000|2021-01-08 01:48:20|439.26|437.26|439.59|437.59|439.66|437.66|439.14|437.14|25
1610070510000|2021-01-08 01:48:30|439.58|437.58|439.77|437.77|439.77|437.77|439.58|437.58|23
1610070520000|2021-01-08 01:48:40|439.75|437.75|439.76|437.76|439.77|437.77|439.67|437.67|15
1610070530000|2021-01-08 01:48:50|439.77|437.77|440.03|438.03|440.04|438.04|439.73|437.73|14
1610070540000|2021-01-08 01:49:00|440.09|438.09|440.11|438.11|440.14|438.14|440.07|438.07|18
1610070550000|2021-01-08 01:49:10|440.08|438.08|439.59|437.59|440.22|438.22|439.57|437.57|34
1610070560000|2021-01-08 01:49:20|439.65|437.65|439.48|437.48|439.65|437.65|439.48|437.48|27
1610070570000|2021-01-08 01:49:30|439.43|437.43|439.43|437.43|439.57|437.57|439.37|437.37|31
1610070580000|2021-01-08 01:49:40|439.32|437.32|439.21|437.21|439.45|437.45|439.18|437.18|27
1610070590000|2021-01-08 01:49:50|439.23|437.23|439.53|437.53|439.61|437.61|439.18|437.18|36
1610070600000|2021-01-08 01:50:00|439.54|437.54|439.47|437.47|439.81|437.81|439.34|437.34|33
1610070610000|2021-01-08 01:50:10|439.51|437.51|439.5|437.5|439.59|437.59|439.34|437.34|31
1610070620000|2021-01-08 01:50:20|439.53|437.53|439.19|437.19|439.53|437.53|439.09|437.09|27
1610070630000|2021-01-08 01:50:30|439.16|437.16|439.25|437.25|439.26|437.26|439.16|437.16|27
1610070640000|2021-01-08 01:50:40|439.26|437.26|439.08|437.08|439.26|437.26|439.02|437.02|28
1610070650000|2021-01-08 01:50:50|438.95|436.95|439.15|437.15|439.16|437.16|438.78|436.78|26
1610070660000|2021-01-08 01:51:00|439.16|437.16|439.46|437.46|439.53|437.53|439.16|437.16|28
1610070670000|2021-01-08 01:51:10|439.48|437.48|439.61|437.61|439.62|437.62|439.48|437.48|21
1610070680000|2021-01-08 01:51:20|439.6|437.6|439.64|437.64|439.65|437.65|439.56|437.56|21
1610070690000|2021-01-08 01:51:30|439.65|437.65|439.46|437.46|439.71|437.71|439.46|437.46|20
1610070700000|2021-01-08 01:51:40|439.47|437.47|439.47|437.47|439.47|437.47|439.19|437.19|33
1610070710000|2021-01-08 01:51:50|439.48|437.48|439.39|437.39|439.49|437.49|439.24|437.24|27
1610070720000|2021-01-08 01:52:00|439.47|437.47|439.42|437.42|439.6|437.6|439.42|437.42|18
1610070730000|2021-01-08 01:52:10|439.36|437.36|439.39|437.39|439.45|437.45|439.19|437.19|32
1610070740000|2021-01-08 01:52:20|439.41|437.41|439.41|437.41|439.57|437.57|439.32|437.32|28
1610070750000|2021-01-08 01:52:30|439.43|437.43|439.53|437.53|439.57|437.57|439.38|437.38|24
1610070760000|2021-01-08 01:52:40|439.54|437.54|439.31|437.31|439.55|437.55|439.29|437.29|16
1610070770000|2021-01-08 01:52:50|439.32|437.32|440.02|438.02|440.03|438.03|439.32|437.32|20
1610070780000|2021-01-08 01:53:00|440.01|438.01|439.91|437.91|440.01|438.01|439.73|437.73|31
1610070790000|2021-01-08 01:53:10|440|438|439.89|437.89|440.06|438.06|439.79|437.79|20
1610070800000|2021-01-08 01:53:20|439.9|437.9|439.88|437.88|440.09|438.09|439.81|437.81|27
1610070810000|2021-01-08 01:53:30|439.59|437.59|439.66|437.66|439.66|437.66|439.52|437.52|21
1610070820000|2021-01-08 01:53:40|439.57|437.57|439.67|437.67|439.67|437.67|439.42|437.42|23
1610070830000|2021-01-08 01:53:50|439.68|437.68|439.44|437.44|439.68|437.68|439.4|437.4|23
1610070840000|2021-01-08 01:54:00|439.31|437.31|439.12|437.12|439.66|437.66|439.12|437.12|31
1610070850000|2021-01-08 01:54:10|439.1|437.1|439.57|437.57|439.62|437.62|439.1|437.1|32
1610070860000|2021-01-08 01:54:20|439.59|437.59|439.79|437.79|439.9|437.9|439.59|437.59|29
1610070870000|2021-01-08 01:54:30|439.75|437.75|439.87|437.87|439.99|437.99|439.67|437.67|33
1610070880000|2021-01-08 01:54:40|439.9|437.9|439.72|437.72|439.95|437.95|439.72|437.72|31
1610070890000|2021-01-08 01:54:50|439.74|437.74|439.73|437.73|439.83|437.83|439.57|437.57|29
1610070900000|2021-01-08 01:55:00|439.79|437.79|439.88|437.88|439.93|437.93|439.79|437.79|25
1610070910000|2021-01-08 01:55:10|439.87|437.87|439.67|437.67|439.91|437.91|439.62|437.62|28
1610070920000|2021-01-08 01:55:20|439.65|437.65|439.57|437.57|439.69|437.69|439.54|437.54|26
1610070930000|2021-01-08 01:55:30|439.56|437.56|439.63|437.63|439.65|437.65|439.43|437.43|26
1610070940000|2021-01-08 01:55:40|439.44|437.44|439.59|437.59|439.64|437.64|439.42|437.42|19
1610070950000|2021-01-08 01:55:50|439.56|437.56|439.52|437.52|439.6|437.6|439.52|437.52|25
1610070960000|2021-01-08 01:56:00|439.54|437.54|439.73|437.73|439.85|437.85|439.42|437.42|34
1610070970000|2021-01-08 01:56:10|439.74|437.74|440.1|438.1|440.16|438.16|439.74|437.74|29
1610070980000|2021-01-08 01:56:20|440.09|438.09|440.55|438.55|440.55|438.55|440.08|438.08|22
1610070990000|2021-01-08 01:56:30|440.58|438.58|440.98|438.98|440.98|438.98|440.56|438.56|20
1610071000000|2021-01-08 01:56:40|440.96|438.96|441.07|439.07|441.07|439.07|440.96|438.96|9
1610071010000|2021-01-08 01:56:50|441.06|439.06|440.98|438.98|441.06|439.06|440.84|438.84|26
1610071020000|2021-01-08 01:57:00|441|439|441.01|439.01|441.09|439.09|441|439|20
1610071030000|2021-01-08 01:57:10|440.97|438.97|440.51|438.51|441.07|439.07|440.51|438.51|28
1610071040000|2021-01-08 01:57:20|440.55|438.55|440.6|438.6|440.66|438.66|440.51|438.51|25
1610071050000|2021-01-08 01:57:30|440.58|438.58|440.45|438.45|440.64|438.64|440.45|438.45|21
1610071060000|2021-01-08 01:57:40|440.5|438.5|440.19|438.19|440.5|438.5|440.19|438.19|17
1610071070000|2021-01-08 01:57:50|440.16|438.16|439.75|437.75|440.16|438.16|439.71|437.71|26
1610071080000|2021-01-08 01:58:00|439.88|437.88|439.68|437.68|439.89|437.89|439.5|437.5|26
1610071090000|2021-01-08 01:58:10|439.63|437.63|439.84|437.84|439.87|437.87|439.63|437.63|19
1610071100000|2021-01-08 01:58:20|439.94|437.94|440.55|438.55|440.61|438.61|439.9|437.9|30
1610071110000|2021-01-08 01:58:30|440.56|438.56|440.68|438.68|440.82|438.82|440.44|438.44|26
1610071120000|2021-01-08 01:58:40|440.7|438.7|440.83|438.83|440.84|438.84|440.67|438.67|32
1610071130000|2021-01-08 01:58:50|440.84|438.84|440.69|438.69|440.84|438.84|440.65|438.65|21
1610071140000|2021-01-08 01:59:00|440.7|438.7|440.49|438.49|440.7|438.7|440.42|438.42|24
1610071150000|2021-01-08 01:59:10|440.47|438.47|440.78|438.78|440.82|438.82|440.47|438.47|26
1610071160000|2021-01-08 01:59:20|440.79|438.79|440.6|438.6|440.79|438.79|440.6|438.6|28
1610071170000|2021-01-08 01:59:30|440.67|438.67|440.56|438.56|440.67|438.67|440.47|438.47|28
1610071180000|2021-01-08 01:59:40|440.55|438.55|440.25|438.25|440.56|438.56|440.24|438.24|20
1610071190000|2021-01-08 01:59:50|440.26|438.26|440.29|438.29|440.34|438.34|440.2|438.2|26
1610071200000|2021-01-08 02:00:00|440.28|438.28|440.38|438.38|440.45|438.45|440.26|438.26|26
1610071210000|2021-01-08 02:00:10|440.36|438.36|440.27|438.27|440.41|438.41|440.24|438.24|21
1610071220000|2021-01-08 02:00:20|440.28|438.28|440.09|438.09|440.35|438.35|440.09|438.09|22
1610071230000|2021-01-08 02:00:30|440.06|438.06|439.97|437.97|440.2|438.2|439.96|437.96|22
1610071240000|2021-01-08 02:00:40|440.04|438.04|439.81|437.81|440.09|438.09|439.79|437.79|20
1610071250000|2021-01-08 02:00:50|439.8|437.8|439.71|437.71|439.93|437.93|439.68|437.68|26
1610071260000|2021-01-08 02:01:00|439.72|437.72|439.74|437.74|439.89|437.89|439.63|437.63|20
1610071270000|2021-01-08 02:01:10|439.75|437.75|439.98|437.98|440.1|438.1|439.75|437.75|33
1610071280000|2021-01-08 02:01:20|440.01|438.01|440.26|438.26|440.26|438.26|439.92|437.92|22
1610071290000|2021-01-08 02:01:30|440.28|438.28|440.29|438.29|440.32|438.32|440.11|438.11|25
1610071300000|2021-01-08 02:01:40|440.27|438.27|440.51|438.51|440.6|438.6|440.27|438.27|18
1610071310000|2021-01-08 02:01:50|440.52|438.52|440.61|438.61|440.74|438.74|440.51|438.51|16
1610071320000|2021-01-08 02:02:00|440.65|438.65|440.37|438.37|440.65|438.65|440.36|438.36|22
1610071330000|2021-01-08 02:02:10|440.35|438.35|440.34|438.34|440.44|438.44|440.29|438.29|19
1610071340000|2021-01-08 02:02:20|440.32|438.32|440.32|438.32|440.34|438.34|440.27|438.27|10
1610071350000|2021-01-08 02:02:30|440.3|438.3|440.27|438.27|440.3|438.3|440.16|438.16|15
1610071360000|2021-01-08 02:02:40|440.26|438.26|440.16|438.16|440.26|438.26|440.08|438.08|14
1610071370000|2021-01-08 02:02:50|440.14|438.14|440.09|438.09|440.17|438.17|440.03|438.03|8
1610071380000|2021-01-08 02:03:00|439.9|437.9|439.93|437.93|439.93|437.93|439.9|437.9|4
1610071390000|2021-01-08 02:03:10|439.91|437.91|439.39|437.39|439.92|437.92|439.38|437.38|20
1610071400000|2021-01-08 02:03:20|439.37|437.37|439.36|437.36|439.47|437.47|439.27|437.27|18
1610071410000|2021-01-08 02:03:30|439.37|437.37|439.2|437.2|439.39|437.39|439.2|437.2|18
1610071420000|2021-01-08 02:03:40|439.21|437.21|439.18|437.18|439.29|437.29|439.15|437.15|19
1610071430000|2021-01-08 02:03:50|439.17|437.17|438.99|436.99|439.17|437.17|438.98|436.98|22
1610071440000|2021-01-08 02:04:00|438.94|436.94|438.95|436.95|439.13|437.13|438.92|436.92|20
1610071450000|2021-01-08 02:04:10|438.96|436.96|439.03|437.03|439.07|437.07|438.89|436.89|22
1610071460000|2021-01-08 02:04:20|439.12|437.12|439.34|437.34|439.35|437.35|439.11|437.11|16
1610071470000|2021-01-08 02:04:30|439.35|437.35|439.39|437.39|439.39|437.39|439.29|437.29|14
1610071480000|2021-01-08 02:04:40|439.35|437.35|439.28|437.28|439.42|437.42|439.27|437.27|20
1610071490000|2021-01-08 02:04:50|439.27|437.27|439.11|437.11|439.28|437.28|438.99|436.99|20
1610071500000|2021-01-08 02:05:00|439.1|437.1|439.04|437.04|439.13|437.13|439.04|437.04|14
1610071510000|2021-01-08 02:05:10|439.07|437.07|439|437|439.11|437.11|438.95|436.95|12
1610071520000|2021-01-08 02:05:20|438.99|436.99|438.93|436.93|439.02|437.02|438.92|436.92|13
1610071530000|2021-01-08 02:05:30|438.91|436.91|438.95|436.95|438.95|436.95|438.91|436.91|10
1610071540000|2021-01-08 02:05:40|438.96|436.96|438.98|436.98|439|437|438.95|436.95|6
1610071550000|2021-01-08 02:05:50|439.05|437.05|439.42|437.42|439.42|437.42|439.05|437.05|11
1610071560000|2021-01-08 02:06:00|439.43|437.43|439.46|437.46|439.55|437.55|439.34|437.34|29
1610071570000|2021-01-08 02:06:10|439.49|437.49|439.39|437.39|439.49|437.49|439.32|437.32|20
1610071580000|2021-01-08 02:06:20|439.41|437.41|439.4|437.4|439.47|437.47|439.33|437.33|19
1610071590000|2021-01-08 02:06:30|439.36|437.36|439.38|437.38|439.46|437.46|439.35|437.35|16
1610071600000|2021-01-08 02:06:40|439.37|437.37|439.49|437.49|439.5|437.5|439.33|437.33|15
1610071610000|2021-01-08 02:06:50|439.46|437.46|439.52|437.52|439.52|437.52|439.41|437.41|20
1610071620000|2021-01-08 02:07:00|439.51|437.51|439.28|437.28|439.53|437.53|439.28|437.28|22
1610071630000|2021-01-08 02:07:10|439.31|437.31|439.18|437.18|439.31|437.31|439.18|437.18|14
1610071640000|2021-01-08 02:07:20|439.2|437.2|438.98|436.98|439.21|437.21|438.98|436.98|21
1610071650000|2021-01-08 02:07:30|438.97|436.97|438.7|436.7|438.97|436.97|438.7|436.7|25
1610071660000|2021-01-08 02:07:40|438.65|436.65|438.46|436.46|438.78|436.78|438.41|436.41|22
1610071670000|2021-01-08 02:07:50|438.45|436.45|438.05|436.05|438.48|436.48|438.02|436.02|19
1610071680000|2021-01-08 02:08:00|438.14|436.14|438.03|436.03|438.14|436.14|437.87|435.87|28
1610071690000|2021-01-08 02:08:10|438.13|436.13|438|436|438.37|436.37|437.99|435.99|28
1610071700000|2021-01-08 02:08:20|438.01|436.01|437.78|435.78|438.02|436.02|437.7|435.7|30
1610071710000|2021-01-08 02:08:30|437.73|435.73|437.38|435.38|437.79|435.79|437.31|435.31|14
1610071720000|2021-01-08 02:08:40|437.39|435.39|437.66|435.66|437.86|435.86|437.29|435.29|25
1610071730000|2021-01-08 02:08:50|437.53|435.53|437.21|435.21|437.53|435.53|437.13|435.13|26
1610071740000|2021-01-08 02:09:00|437.14|435.14|437.43|435.43|437.43|435.43|437.14|435.14|20
1610071750000|2021-01-08 02:09:10|437.44|435.44|437.04|435.04|437.44|435.44|436.91|434.91|26
1610071760000|2021-01-08 02:09:20|437.06|435.06|437.03|435.03|437.09|435.09|436.92|434.92|19
1610071770000|2021-01-08 02:09:30|437.02|435.02|437|435|437.1|435.1|437|435|12
1610071780000|2021-01-08 02:09:40|436.95|434.95|436.17|434.17|436.95|434.95|436.16|434.16|29
1610071790000|2021-01-08 02:09:50|436.14|434.14|435.25|433.25|436.14|434.14|434.85|432.85|29
1610071800000|2021-01-08 02:10:00|435.24|433.24|434.5|432.5|435.24|433.24|433.84|431.84|32
1610071810000|2021-01-08 02:10:10|434.46|432.46|434.21|432.21|434.9|432.9|434.05|432.05|35
1610071820000|2021-01-08 02:10:20|434.19|432.19|433.78|431.78|434.2|432.2|433.78|431.78|30
1610071830000|2021-01-08 02:10:30|433.81|431.81|434.14|432.14|434.19|432.19|433.34|431.34|40
1610071840000|2021-01-08 02:10:40|434.15|432.15|433.4|431.4|434.18|432.18|433.19|431.19|35
1610071850000|2021-01-08 02:10:50|433.38|431.38|433.11|431.11|433.38|431.38|432.98|430.98|32
1610071860000|2021-01-08 02:11:00|433.14|431.14|433.37|431.37|433.37|431.37|432.91|430.91|32
1610071870000|2021-01-08 02:11:10|433.34|431.34|432.79|430.79|433.34|431.34|432.7|430.7|31
1610071880000|2021-01-08 02:11:20|432.8|430.8|432.7|430.7|433.21|431.21|432.69|430.69|26
1610071890000|2021-01-08 02:11:30|432.68|430.68|432.94|430.94|432.96|430.96|432.54|430.54|23
1610071900000|2021-01-08 02:11:40|432.92|430.92|433.45|431.45|433.45|431.45|432.92|430.92|36
1610071910000|2021-01-08 02:11:50|433.42|431.42|433.08|431.08|433.61|431.61|433.05|431.05|34
1610071920000|2021-01-08 02:12:00|433.07|431.07|432.66|430.66|433.22|431.22|432.6|430.6|27
1610071930000|2021-01-08 02:12:10|432.64|430.64|432.82|430.82|432.86|430.86|432.63|430.63|15
1610071940000|2021-01-08 02:12:20|432.91|430.91|432.57|430.57|432.91|430.91|432.48|430.48|24
1610071950000|2021-01-08 02:12:30|432.6|430.6|432.44|430.44|432.66|430.66|432.44|430.44|25
1610071960000|2021-01-08 02:12:40|432.49|430.49|432.35|430.35|432.67|430.67|432.34|430.34|31
1610071970000|2021-01-08 02:12:50|432.39|430.39|432.57|430.57|432.72|430.72|432.35|430.35|24
1610071980000|2021-01-08 02:13:00|432.56|430.56|433.44|431.44|433.45|431.45|432.51|430.51|29
1610071990000|2021-01-08 02:13:10|433.45|431.45|432.6|430.6|433.51|431.51|432.58|430.58|29
1610072000000|2021-01-08 02:13:20|432.57|430.57|432.64|430.64|432.64|430.64|432.54|430.54|24
1610072010000|2021-01-08 02:13:30|432.6|430.6|432.5|430.5|432.64|430.64|432.48|430.48|25
1610072020000|2021-01-08 02:13:40|432.48|430.48|432.06|430.06|432.48|430.48|431.89|429.89|32
1610072030000|2021-01-08 02:13:50|432.1|430.1|432.14|430.14|432.2|430.2|432.02|430.02|31
1610072040000|2021-01-08 02:14:00|432.16|430.16|431.96|429.96|432.16|430.16|431.84|429.84|28
1610072050000|2021-01-08 02:14:10|431.91|429.91|432.15|430.15|432.17|430.17|431.6|429.6|33
1610072060000|2021-01-08 02:14:20|432.06|430.06|431.55|429.55|432.09|430.09|431.54|429.54|36
1610072070000|2021-01-08 02:14:30|431.54|429.54|431.76|429.76|431.76|429.76|431.54|429.54|31
1610072080000|2021-01-08 02:14:40|431.78|429.78|430.69|428.69|432.25|430.25|430.67|428.67|35
1610072090000|2021-01-08 02:14:50|430.86|428.86|430.63|428.63|431.3|429.3|430.63|428.63|35
1610072100000|2021-01-08 02:15:00|430.64|428.64|431.39|429.39|431.39|429.39|430.57|428.57|34
1610072110000|2021-01-08 02:15:10|431.43|429.43|431.53|429.53|431.57|429.57|431.27|429.27|31
1610072120000|2021-01-08 02:15:20|431.58|429.58|431.77|429.77|431.78|429.78|431.44|429.44|25
1610072130000|2021-01-08 02:15:30|431.8|429.8|431.69|429.69|432|430|431.69|429.69|37
1610072140000|2021-01-08 02:15:40|431.68|429.68|431.66|429.66|432.01|430.01|431.5|429.5|33
1610072150000|2021-01-08 02:15:50|431.63|429.63|431.43|429.43|431.66|429.66|431.29|429.29|29
1610072160000|2021-01-08 02:16:00|431.45|429.45|430.02|428.02|431.49|429.49|430.02|428.02|36
1610072170000|2021-01-08 02:16:10|430.15|428.15|430.2|428.2|430.2|428.2|429.9|427.9|39
1610072180000|2021-01-08 02:16:20|430.24|428.24|429.82|427.82|430.32|428.32|429.47|427.47|37
1610072190000|2021-01-08 02:16:30|429.83|427.83|429.51|427.51|429.83|427.83|429.48|427.48|31
1610072200000|2021-01-08 02:16:40|429.49|427.49|429.23|427.23|429.67|427.67|429.08|427.08|31
1610072210000|2021-01-08 02:16:50|429.22|427.22|429.1|427.1|429.4|427.4|428.79|426.79|38
1610072220000|2021-01-08 02:17:00|429.04|427.04|429.35|427.35|429.41|427.41|428.53|426.53|38
1610072230000|2021-01-08 02:17:10|429.26|427.26|428.66|426.66|429.3|427.3|428.61|426.61|34
1610072240000|2021-01-08 02:17:20|428.64|426.64|428.53|426.53|428.75|426.75|428.53|426.53|34
1610072250000|2021-01-08 02:17:30|428.55|426.55|428.71|426.71|428.82|426.82|428.52|426.52|32
1610072260000|2021-01-08 02:17:40|428.76|426.76|428.37|426.37|429.03|427.03|428.37|426.37|33
1610072270000|2021-01-08 02:17:50|428.29|426.29|428.31|426.31|428.52|426.52|428.14|426.14|28
1610072280000|2021-01-08 02:18:00|428.3|426.3|428.21|426.21|428.6|426.6|428.18|426.18|35
1610072290000|2021-01-08 02:18:10|428.23|426.23|427.97|425.97|428.23|426.23|427.97|425.97|24
1610072300000|2021-01-08 02:18:20|427.91|425.91|427.38|425.38|428.07|426.07|427.38|425.38|25
1610072310000|2021-01-08 02:18:30|427.39|425.39|426.92|424.92|427.39|425.39|426.84|424.84|21
1610072320000|2021-01-08 02:18:40|426.83|424.83|426.95|424.95|427.01|425.01|426.82|424.82|31
1610072330000|2021-01-08 02:18:50|426.97|424.97|427.17|425.17|427.49|425.49|426.97|424.97|33
1610072340000|2021-01-08 02:19:00|427.34|425.34|427.5|425.5|427.5|425.5|427.11|425.11|31
1610072350000|2021-01-08 02:19:10|427.56|425.56|427.79|425.79|427.8|425.8|427.56|425.56|26
1610072360000|2021-01-08 02:19:20|427.83|425.83|427.94|425.94|427.94|425.94|427.72|425.72|25
1610072370000|2021-01-08 02:19:30|427.93|425.93|427.13|425.13|427.93|425.93|427.13|425.13|27
1610072380000|2021-01-08 02:19:40|427.12|425.12|427.04|425.04|427.23|425.23|426.93|424.93|31
1610072390000|2021-01-08 02:19:50|427|425|426.47|424.47|427.04|425.04|426.42|424.42|28
1610072400000|2021-01-08 02:20:00|426.48|424.48|426.17|424.17|426.77|424.77|426.17|424.17|31
1610072410000|2021-01-08 02:20:10|426.18|424.18|425.46|423.46|426.27|424.27|425.15|423.15|35
1610072420000|2021-01-08 02:20:20|425.38|423.38|425.69|423.69|425.69|423.69|425.34|423.34|29
1610072430000|2021-01-08 02:20:30|425.7|423.7|426.41|424.41|426.43|424.43|425.7|423.7|37
1610072440000|2021-01-08 02:20:40|426.31|424.31|427.26|425.26|427.27|425.27|426.31|424.31|34
1610072450000|2021-01-08 02:20:50|427.27|425.27|426.87|424.87|427.95|425.95|426.84|424.84|35
1610072460000|2021-01-08 02:21:00|426.86|424.86|427.8|425.8|427.8|425.8|426.61|424.61|30
1610072470000|2021-01-08 02:21:10|428.12|426.12|428.47|426.47|428.48|426.48|427.86|425.86|34
1610072480000|2021-01-08 02:21:20|428.4|426.4|428.46|426.46|428.54|426.54|428.32|426.32|29
1610072490000|2021-01-08 02:21:30|428.5|426.5|428.39|426.39|428.63|426.63|428.32|426.32|36
1610072500000|2021-01-08 02:21:40|428.41|426.41|427.46|425.46|428.41|426.41|427.44|425.44|34
1610072510000|2021-01-08 02:21:50|427.47|425.47|427.59|425.59|428.09|426.09|427.29|425.29|35
1610072520000|2021-01-08 02:22:00|427.6|425.6|427.12|425.12|427.78|425.78|427.09|425.09|34
1610072530000|2021-01-08 02:22:10|427.1|425.1|427|425|427.28|425.28|426.8|424.8|32
1610072540000|2021-01-08 02:22:20|427.02|425.02|426.98|424.98|427.3|425.3|426.82|424.82|30
1610072550000|2021-01-08 02:22:30|426.95|424.95|426.08|424.08|426.95|424.95|425.87|423.87|32
1610072560000|2021-01-08 02:22:40|426.09|424.09|426.55|424.55|426.8|424.8|426.09|424.09|32
1610072570000|2021-01-08 02:22:50|426.46|424.46|426.41|424.41|426.58|424.58|425.95|423.95|30
1610072580000|2021-01-08 02:23:00|426.43|424.43|425.86|423.86|426.52|424.52|425.8|423.8|32
1610072590000|2021-01-08 02:23:10|425.84|423.84|425.78|423.78|425.84|423.84|425.59|423.59|22
1610072600000|2021-01-08 02:23:20|425.79|423.79|424.41|422.41|425.79|423.79|424.25|422.25|30
1610072610000|2021-01-08 02:23:30|424.45|422.45|424.45|422.45|424.45|422.45|423.68|421.68|30
1610072620000|2021-01-08 02:23:40|424.51|422.51|424.59|422.59|424.83|422.83|424.36|422.36|34
1610072630000|2021-01-08 02:23:50|424.76|422.76|423.88|421.88|425.28|423.28|423.56|421.56|38
1610072640000|2021-01-08 02:24:00|423.32|421.32|423.13|421.13|423.43|421.43|422.63|420.63|32
1610072650000|2021-01-08 02:24:10|423.28|421.28|423.9|421.9|423.93|421.93|423.28|421.28|33
1610072660000|2021-01-08 02:24:20|423.95|421.95|422.82|420.82|423.98|421.98|422.77|420.77|35
1610072670000|2021-01-08 02:24:30|422.78|420.78|423.34|421.34|423.37|421.37|422.71|420.71|35
1610072680000|2021-01-08 02:24:40|423.35|421.35|423.31|421.31|423.72|421.72|422.71|420.71|36
1610072690000|2021-01-08 02:24:50|423.32|421.32|423.1|421.1|423.59|421.59|422.71|420.71|38
1610072700000|2021-01-08 02:25:00|423.17|421.17|422.55|420.55|423.28|421.28|422.55|420.55|33
1610072710000|2021-01-08 02:25:10|422.4|420.4|421.64|419.64|422.4|420.4|421.45|419.45|37
1610072720000|2021-01-08 02:25:20|422.09|420.09|421.99|419.99|422.14|420.14|421.36|419.36|33
1610072730000|2021-01-08 02:25:30|421.98|419.98|422.48|420.48|422.48|420.48|421.07|419.07|10
1610072740000|2021-01-08 02:25:40|421.17|419.17|420.61|418.61|422.26|420.26|420.34|418.34|23
1610072750000|2021-01-08 02:25:50|420.62|418.62|420.47|418.47|420.67|418.67|419.75|417.75|30
1610072760000|2021-01-08 02:26:00|420.06|418.06|418.32|416.32|420.22|418.22|418.32|416.32|16
1610072770000|2021-01-08 02:26:10|418.31|416.31|417.01|415.01|419.61|417.61|416.9|414.9|37
1610072780000|2021-01-08 02:26:20|417.07|415.07|417.12|415.12|417.63|415.63|416.55|414.55|36
1610072790000|2021-01-08 02:26:30|417.27|415.27|417.41|415.41|417.55|415.55|417.23|415.23|37
1610072800000|2021-01-08 02:26:40|417.47|415.47|419.74|417.74|419.85|417.85|416.82|414.82|34
1610072810000|2021-01-08 02:26:50|419.79|417.79|420.75|418.75|420.75|418.75|419.75|417.75|33
1610072820000|2021-01-08 02:27:00|420.74|418.74|421.18|419.18|421.31|419.31|420.71|418.71|34
1610072830000|2021-01-08 02:27:10|421.19|419.19|421.7|419.7|421.7|419.7|421.19|419.19|26
1610072840000|2021-01-08 02:27:20|421.71|419.71|421.1|419.1|421.75|419.75|421.08|419.08|28
1610072850000|2021-01-08 02:27:30|421.12|419.12|421.55|419.55|421.61|419.61|421.11|419.11|31
1610072860000|2021-01-08 02:27:40|421.5|419.5|421.36|419.36|422.35|420.35|421.34|419.34|30
1610072870000|2021-01-08 02:27:50|421.37|419.37|422.7|420.7|422.75|420.75|420.99|418.99|26
1610072880000|2021-01-08 02:28:00|422.76|420.76|422.54|420.54|423.41|421.41|422.32|420.32|32
1610072890000|2021-01-08 02:28:10|422.51|420.51|423.02|421.02|423.02|421.02|422.51|420.51|28
1610072900000|2021-01-08 02:28:20|423.15|421.15|423.33|421.33|423.51|421.51|422.99|420.99|36
1610072910000|2021-01-08 02:28:30|423.24|421.24|423.76|421.76|423.77|421.77|423.16|421.16|33
1610072920000|2021-01-08 02:28:40|423.65|421.65|424.05|422.05|424.05|422.05|423.18|421.18|31
1610072930000|2021-01-08 02:28:50|423.78|421.78|424.36|422.36|424.9|422.9|423.48|421.48|30
1610072940000|2021-01-08 02:29:00|424.34|422.34|424.46|422.46|424.48|422.48|424.25|422.25|20
1610072950000|2021-01-08 02:29:10|424.45|422.45|424.19|422.19|424.45|422.45|424.13|422.13|26
1610072960000|2021-01-08 02:29:20|424.11|422.11|424.1|422.1|424.16|422.16|424.09|422.09|21
1610072970000|2021-01-08 02:29:30|424|422|424.32|422.32|424.32|422.32|423.64|421.64|33
1610072980000|2021-01-08 02:29:40|424.3|422.3|424.11|422.11|424.3|422.3|423.95|421.95|26
1610072990000|2021-01-08 02:29:50|424.2|422.2|424.29|422.29|424.49|422.49|424.06|422.06|35
1610073000000|2021-01-08 02:30:00|424.28|422.28|423.64|421.64|424.28|422.28|423.32|421.32|33
1610073010000|2021-01-08 02:30:10|423.8|421.8|423.64|421.64|424.19|422.19|423.56|421.56|32
1610073020000|2021-01-08 02:30:20|423.67|421.67|424.21|422.21|424.39|422.39|423.66|421.66|32
1610073030000|2021-01-08 02:30:30|424.19|422.19|423.88|421.88|424.19|422.19|423.83|421.83|34
1610073040000|2021-01-08 02:30:40|423.87|421.87|424.16|422.16|424.16|422.16|423.83|421.83|33
1610073050000|2021-01-08 02:30:50|424.18|422.18|424.3|422.3|424.31|422.31|423.92|421.92|25
1610073060000|2021-01-08 02:31:00|424.29|422.29|423.77|421.77|424.31|422.31|423.77|421.77|28
1610073070000|2021-01-08 02:31:10|423.75|421.75|423.87|421.87|423.93|421.93|423.74|421.74|26
1610073080000|2021-01-08 02:31:20|423.88|421.88|423.7|421.7|423.88|421.88|423.65|421.65|27
1610073090000|2021-01-08 02:31:30|423.68|421.68|423.79|421.79|423.85|421.85|423.66|421.66|26
1610073100000|2021-01-08 02:31:40|423.78|421.78|424.24|422.24|424.24|422.24|423.68|421.68|32
1610073110000|2021-01-08 02:31:50|424.08|422.08|424.47|422.47|424.9|422.9|424|422|29
1610073120000|2021-01-08 02:32:00|424.85|422.85|424.35|422.35|424.85|422.85|424.15|422.15|35
1610073130000|2021-01-08 02:32:10|424.28|422.28|424.39|422.39|424.52|422.52|424.26|422.26|33
1610073140000|2021-01-08 02:32:20|424.48|422.48|424.36|422.36|424.48|422.48|424.24|422.24|24
1610073150000|2021-01-08 02:32:30|424.25|422.25|423.96|421.96|424.37|422.37|423.95|421.95|27
1610073160000|2021-01-08 02:32:40|423.97|421.97|423.62|421.62|423.98|421.98|423.27|421.27|33
1610073170000|2021-01-08 02:32:50|423.57|421.57|422.9|420.9|423.67|421.67|422.9|420.9|36
1610073180000|2021-01-08 02:33:00|422.89|420.89|421.83|419.83|422.89|420.89|421.82|419.82|35
1610073190000|2021-01-08 02:33:10|421.39|419.39|421.08|419.08|421.39|419.39|420.57|418.57|37
1610073200000|2021-01-08 02:33:20|421.15|419.15|421.47|419.47|421.47|419.47|421.05|419.05|35
1610073210000|2021-01-08 02:33:30|421.57|419.57|421.72|419.72|421.86|419.86|421.47|419.47|31
1610073220000|2021-01-08 02:33:40|421.76|419.76|421.71|419.71|421.8|419.8|421.17|419.17|35
1610073230000|2021-01-08 02:33:50|421.56|419.56|421.35|419.35|421.73|419.73|421.35|419.35|36
1610073240000|2021-01-08 02:34:00|421.3|419.3|421.2|419.2|421.54|419.54|421.12|419.12|34
1610073250000|2021-01-08 02:34:10|421.19|419.19|420.69|418.69|421.19|419.19|420.67|418.67|34
1610073260000|2021-01-08 02:34:20|420.73|418.73|420.05|418.05|420.83|418.83|419.82|417.82|36
1610073270000|2021-01-08 02:34:30|420.04|418.04|419.6|417.6|420.04|418.04|419.57|417.57|30
1610073280000|2021-01-08 02:34:40|419.58|417.58|419.1|417.1|419.65|417.65|419|417|29
1610073290000|2021-01-08 02:34:50|419.05|417.05|419.43|417.43|419.5|417.5|418.57|416.57|33
1610073300000|2021-01-08 02:35:00|419.38|417.38|418.56|416.56|419.38|417.38|418.49|416.49|31
1610073310000|2021-01-08 02:35:10|418.58|416.58|419.68|417.68|419.89|417.89|418.58|416.58|35
1610073320000|2021-01-08 02:35:20|419.76|417.76|419.83|417.83|419.83|417.83|419.68|417.68|19
1610073330000|2021-01-08 02:35:30|420.1|418.1|420.05|418.05|420.16|418.16|419.61|417.61|25
1610073340000|2021-01-08 02:35:40|420.24|418.24|420.22|418.22|420.79|418.79|420.22|418.22|32
1610073350000|2021-01-08 02:35:50|420.1|418.1|418.63|416.63|420.1|418.1|418.61|416.61|31
1610073360000|2021-01-08 02:36:00|418.74|416.74|420.18|418.18|420.28|418.28|418.74|416.74|31
1610073370000|2021-01-08 02:36:10|420.14|418.14|420.73|418.73|420.74|418.74|420.14|418.14|30
1610073380000|2021-01-08 02:36:20|420.71|418.71|421.13|419.13|421.13|419.13|420.71|418.71|28
1610073390000|2021-01-08 02:36:30|421.15|419.15|422.08|420.08|422.08|420.08|421.09|419.09|30
1610073400000|2021-01-08 02:36:40|422.16|420.16|421.8|419.8|422.28|420.28|421.74|419.74|33
1610073410000|2021-01-08 02:36:50|422.03|420.03|421.98|419.98|422.21|420.21|421.13|419.13|29
1610073420000|2021-01-08 02:37:00|421.99|419.99|421.37|419.37|422.02|420.02|421.2|419.2|34
1610073430000|2021-01-08 02:37:10|421.27|419.27|421.18|419.18|421.37|419.37|420.86|418.86|28
1610073440000|2021-01-08 02:37:20|421.21|419.21|422.2|420.2|422.21|420.21|421.21|419.21|25
1610073450000|2021-01-08 02:37:30|422.21|420.21|422.41|420.41|422.47|420.47|421.73|419.73|29
1610073460000|2021-01-08 02:37:40|422.38|420.38|421.12|419.12|422.38|420.38|421.12|419.12|33
1610073470000|2021-01-08 02:37:50|421.13|419.13|420.78|418.78|421.21|419.21|420.17|418.17|30
1610073480000|2021-01-08 02:38:00|420.81|418.81|420.36|418.36|420.85|418.85|419.7|417.7|34
1610073490000|2021-01-08 02:38:10|420.37|418.37|419.17|417.17|420.37|418.37|418.91|416.91|26
1610073500000|2021-01-08 02:38:20|419.22|417.22|418.42|416.42|419.22|417.22|418.42|416.42|26
1610073510000|2021-01-08 02:38:30|418.68|416.68|418.61|416.61|418.98|416.98|418.2|416.2|30
1610073520000|2021-01-08 02:38:40|418.7|416.7|417.78|415.78|418.8|416.8|417.62|415.62|23
1610073530000|2021-01-08 02:38:50|417.73|415.73|417.98|415.98|418.29|416.29|417.29|415.29|37
1610073540000|2021-01-08 02:39:00|417.97|415.97|417.56|415.56|418.05|416.05|417|415|32
1610073550000|2021-01-08 02:39:10|417.66|415.66|417.53|415.53|417.84|415.84|417.41|415.41|23
1610073560000|2021-01-08 02:39:20|417.52|415.52|417.42|415.42|417.6|415.6|417.41|415.41|22
1610073570000|2021-01-08 02:39:30|417.45|415.45|417.59|415.59|417.74|415.74|417.42|415.42|28
1610073580000|2021-01-08 02:39:40|417.6|415.6|417.85|415.85|418.03|416.03|417.49|415.49|24
1610073590000|2021-01-08 02:39:50|417.83|415.83|417.97|415.97|418.16|416.16|417.73|415.73|31
1610073600000|2021-01-08 02:40:00|418.04|416.04|418.47|416.47|418.48|416.48|418.04|416.04|29
1610073610000|2021-01-08 02:40:10|418.34|416.34|416.95|414.95|418.34|416.34|416.94|414.94|36
1610073620000|2021-01-08 02:40:20|416.93|414.93|416.7|414.7|416.95|414.95|416.41|414.41|27
1610073630000|2021-01-08 02:40:30|416.65|414.65|415.77|413.77|416.71|414.71|415.47|413.47|26
1610073640000|2021-01-08 02:40:40|415.74|413.74|415.92|413.92|415.97|413.97|414.64|412.64|33
1610073650000|2021-01-08 02:40:50|415.7|413.7|415.16|413.16|415.84|413.84|415.13|413.13|37
1610073660000|2021-01-08 02:41:00|415.15|413.15|413.91|411.91|415.38|413.38|413.91|411.91|28
1610073670000|2021-01-08 02:41:10|413.78|411.78|412.24|410.24|413.91|411.91|412.24|410.24|29
1610073680000|2021-01-08 02:41:20|412.42|410.42|411.78|409.78|412.42|410.42|411.12|409.12|33
1610073690000|2021-01-08 02:41:30|411.74|409.74|411.4|409.4|412.01|410.01|411.36|409.36|33
1610073700000|2021-01-08 02:41:40|411.07|409.07|411.18|409.18|411.44|409.44|411.06|409.06|29
1610073710000|2021-01-08 02:41:50|411.24|409.24|412.14|410.14|412.26|410.26|411.24|409.24|32
1610073720000|2021-01-08 02:42:00|412.41|410.41|412.16|410.16|412.97|410.97|411.92|409.92|33
1610073730000|2021-01-08 02:42:10|412.12|410.12|412.52|410.52|412.88|410.88|412.1|410.1|31
1610073740000|2021-01-08 02:42:20|412.38|410.38|413.31|411.31|413.31|411.31|411.92|409.92|36
1610073750000|2021-01-08 02:42:30|413.34|411.34|413.62|411.62|413.7|411.7|413.16|411.16|32
1610073760000|2021-01-08 02:42:40|413.7|411.7|414.74|412.74|414.84|412.84|413.53|411.53|30
1610073770000|2021-01-08 02:42:50|414.79|412.79|414.64|412.64|414.79|412.79|414.32|412.32|32
1610073780000|2021-01-08 02:43:00|414.52|412.52|413.84|411.84|414.64|412.64|413.83|411.83|29
1610073790000|2021-01-08 02:43:10|413.82|411.82|412.63|410.63|413.82|411.82|412.63|410.63|34
1610073800000|2021-01-08 02:43:20|412.54|410.54|412.32|410.32|412.61|410.61|412.02|410.02|27
1610073810000|2021-01-08 02:43:30|412.31|410.31|410.51|408.51|412.31|410.31|410.51|408.51|35
1610073820000|2021-01-08 02:43:40|410.5|408.5|411.11|409.11|411.64|409.64|410.5|408.5|34
1610073830000|2021-01-08 02:43:50|411.09|409.09|410.12|408.12|411.09|409.09|410.12|408.12|27
1610073840000|2021-01-08 02:44:00|410.35|408.35|408.05|406.05|410.35|408.35|408.05|406.05|32
1610073850000|2021-01-08 02:44:10|408.22|406.22|407.73|405.73|408.55|406.55|406.01|404.01|29
1610073860000|2021-01-08 02:44:20|407.78|405.78|407.89|405.89|407.96|405.96|406.22|404.22|35
1610073870000|2021-01-08 02:44:30|407.72|405.72|407.94|405.94|408.21|406.21|407.64|405.64|25
1610073880000|2021-01-08 02:44:40|407.89|405.89|408.77|406.77|409.41|407.41|407.89|405.89|31
1610073890000|2021-01-08 02:44:50|408.56|406.56|408.49|406.49|408.92|406.92|407.99|405.99|35
1610073900000|2021-01-08 02:45:00|408.45|406.45|407.54|405.54|408.48|406.48|407.1|405.1|34
1610073910000|2021-01-08 02:45:10|407.6|405.6|407.78|405.78|407.89|405.89|407.43|405.43|30
1610073920000|2021-01-08 02:45:20|407.8|405.8|408.39|406.39|408.42|406.42|407.71|405.71|33
1610073930000|2021-01-08 02:45:30|408.38|406.38|408.62|406.62|408.66|406.66|407.67|405.67|31
1610073940000|2021-01-08 02:45:40|408.38|406.38|408.73|406.73|408.99|406.99|408.37|406.37|34
1610073950000|2021-01-08 02:45:50|408.74|406.74|409.85|407.85|409.89|407.89|408.65|406.65|30
1610073960000|2021-01-08 02:46:00|409.62|407.62|410.47|408.47|410.71|408.71|409.33|407.33|35
1610073970000|2021-01-08 02:46:10|410.53|408.53|410.96|408.96|410.99|408.99|410.42|408.42|29
1610073980000|2021-01-08 02:46:20|410.84|408.84|411.52|409.52|411.59|409.59|410.42|408.42|34
1610073990000|2021-01-08 02:46:30|411.39|409.39|411.78|409.78|411.78|409.78|411.17|409.17|33
1610074000000|2021-01-08 02:46:40|411.64|409.64|412.57|410.57|412.57|410.57|411.64|409.64|34
1610074010000|2021-01-08 02:46:50|412.59|410.59|412.93|410.93|412.93|410.93|412.59|410.59|30
1610074020000|2021-01-08 02:47:00|413.08|411.08|413.66|411.66|413.8|411.8|413.08|411.08|36
1610074030000|2021-01-08 02:47:10|413.69|411.69|414.23|412.23|414.23|412.23|413.62|411.62|18
1610074040000|2021-01-08 02:47:20|414.22|412.22|414.75|412.75|414.75|412.75|414.22|412.22|21
1610074050000|2021-01-08 02:47:30|414.76|412.76|414.82|412.82|414.82|412.82|414.44|412.44|21
1610074060000|2021-01-08 02:47:40|414.9|412.9|415.44|413.44|415.49|413.49|414.9|412.9|33
1610074070000|2021-01-08 02:47:50|415.97|413.97|416.75|414.75|416.76|414.76|415.86|413.86|22
1610074080000|2021-01-08 02:48:00|416.77|414.77|416.01|414.01|416.81|414.81|415.9|413.9|32
1610074090000|2021-01-08 02:48:10|415.99|413.99|415.69|413.69|416.23|414.23|415.68|413.68|33
1610074100000|2021-01-08 02:48:20|415.64|413.64|414.82|412.82|415.77|413.77|414.65|412.65|33
1610074110000|2021-01-08 02:48:30|415.01|413.01|415.94|413.94|415.94|413.94|414.81|412.81|30
1610074120000|2021-01-08 02:48:40|415.96|413.96|415.53|413.53|415.96|413.96|415.43|413.43|34
1610074130000|2021-01-08 02:48:50|415.43|413.43|415.3|413.3|415.45|413.45|415.07|413.07|34
1610074140000|2021-01-08 02:49:00|415.31|413.31|416.01|414.01|416.09|414.09|415.17|413.17|33
1610074150000|2021-01-08 02:49:10|415.98|413.98|416.06|414.06|416.1|414.1|415.78|413.78|29
1610074160000|2021-01-08 02:49:20|416.1|414.1|416.91|414.91|416.97|414.97|416.1|414.1|31
1610074170000|2021-01-08 02:49:30|416.95|414.95|417.47|415.47|417.5|415.5|416.95|414.95|21
1610074180000|2021-01-08 02:49:40|417.44|415.44|418.22|416.22|418.49|416.49|417.23|415.23|31
1610074190000|2021-01-08 02:49:50|418.05|416.05|419.28|417.28|419.41|417.41|418.01|416.01|33
1610074200000|2021-01-08 02:50:00|419.25|417.25|419.42|417.42|419.42|417.42|419.02|417.02|28
1610074210000|2021-01-08 02:50:10|419.46|417.46|420.05|418.05|420.05|418.05|419.38|417.38|25
1610074220000|2021-01-08 02:50:20|419.98|417.98|419.67|417.67|420.03|418.03|419.51|417.51|30
1610074230000|2021-01-08 02:50:30|419.73|417.73|419.94|417.94|420.17|418.17|419.73|417.73|27
1610074240000|2021-01-08 02:50:40|419.95|417.95|420.2|418.2|420.36|418.36|419.94|417.94|16
1610074250000|2021-01-08 02:50:50|420.14|418.14|419.44|417.44|420.14|418.14|419.32|417.32|30
1610074260000|2021-01-08 02:51:00|419.45|417.45|419.27|417.27|419.66|417.66|419.27|417.27|31
1610074270000|2021-01-08 02:51:10|419.26|417.26|419.13|417.13|419.26|417.26|418.72|416.72|27
1610074280000|2021-01-08 02:51:20|419.11|417.11|419.16|417.16|419.27|417.27|419.04|417.04|27
1610074290000|2021-01-08 02:51:30|419.17|417.17|418.18|416.18|419.25|417.25|418.11|416.11|30
1610074300000|2021-01-08 02:51:40|418.15|416.15|418.29|416.29|418.29|416.29|418.05|416.05|30
1610074310000|2021-01-08 02:51:50|418.34|416.34|417.26|415.26|418.34|416.34|417.17|415.17|38
1610074320000|2021-01-08 02:52:00|417.17|415.17|416.42|414.42|417.17|415.17|416.42|414.42|32
1610074330000|2021-01-08 02:52:10|416.43|414.43|416.27|414.27|416.61|414.61|416.27|414.27|32
1610074340000|2021-01-08 02:52:20|416.25|414.25|416.15|414.15|416.37|414.37|416.05|414.05|27
1610074350000|2021-01-08 02:52:30|416.14|414.14|415.31|413.31|416.14|414.14|415.31|413.31|34
1610074360000|2021-01-08 02:52:40|415.32|413.32|415.92|413.92|416.17|414.17|415|413|36
1610074370000|2021-01-08 02:52:50|415.89|413.89|416.22|414.22|416.32|414.32|415.76|413.76|32
1610074380000|2021-01-08 02:53:00|416.24|414.24|416.8|414.8|416.85|414.85|416.12|414.12|30
1610074390000|2021-01-08 02:53:10|416.75|414.75|416.66|414.66|416.75|414.75|416.57|414.57|25
1610074400000|2021-01-08 02:53:20|416.73|414.73|417.52|415.52|417.52|415.52|416.73|414.73|26
1610074410000|2021-01-08 02:53:30|417.53|415.53|417.72|415.72|417.83|415.83|417.49|415.49|26
1610074420000|2021-01-08 02:53:40|417.75|415.75|417.76|415.76|417.81|415.81|417.54|415.54|27
1610074430000|2021-01-08 02:53:50|417.73|415.73|417.94|415.94|418.02|416.02|417.06|415.06|37
1610074440000|2021-01-08 02:54:00|417.96|415.96|418.56|416.56|418.73|416.73|417.96|415.96|34
1610074450000|2021-01-08 02:54:10|418.64|416.64|417.89|415.89|418.76|416.76|417.89|415.89|29
1610074460000|2021-01-08 02:54:20|418.05|416.05|418.78|416.78|418.78|416.78|417.89|415.89|30
1610074470000|2021-01-08 02:54:30|418.88|416.88|418.57|416.57|418.88|416.88|418.52|416.52|30
1610074480000|2021-01-08 02:54:40|418.58|416.58|418.78|416.78|419.23|417.23|418.55|416.55|25
1610074490000|2021-01-08 02:54:50|418.88|416.88|417.47|415.47|419.07|417.07|417.06|415.06|37
1610074500000|2021-01-08 02:55:00|417.66|415.66|416.76|414.76|417.97|415.97|416.76|414.76|35
1610074510000|2021-01-08 02:55:10|416.75|414.75|415.85|413.85|416.75|414.75|415.62|413.62|33
1610074520000|2021-01-08 02:55:20|415.77|413.77|415.83|413.83|415.83|413.83|415.06|413.06|31
1610074530000|2021-01-08 02:55:30|415.84|413.84|417.03|415.03|417.06|415.06|415.56|413.56|35
1610074540000|2021-01-08 02:55:40|416.97|414.97|417.02|415.02|417.33|415.33|416.77|414.77|34
1610074550000|2021-01-08 02:55:50|416.98|414.98|416.3|414.3|417.03|415.03|416.3|414.3|28
1610074560000|2021-01-08 02:56:00|416.33|414.33|416.38|414.38|416.64|414.64|416.08|414.08|34
1610074570000|2021-01-08 02:56:10|416.39|414.39|415.9|413.9|416.39|414.39|415.89|413.89|32
1610074580000|2021-01-08 02:56:20|415.91|413.91|414.99|412.99|415.92|413.92|414.86|412.86|34
1610074590000|2021-01-08 02:56:30|415|413|415.38|413.38|415.42|413.42|414.9|412.9|23
1610074600000|2021-01-08 02:56:40|415.44|413.44|415.34|413.34|415.74|413.74|415.33|413.33|31
1610074610000|2021-01-08 02:56:50|415.32|413.32|414.97|412.97|415.34|413.34|414.74|412.74|35
1610074620000|2021-01-08 02:57:00|414.98|412.98|415.96|413.96|415.96|413.96|414.98|412.98|31
1610074630000|2021-01-08 02:57:10|415.94|413.94|416.39|414.39|416.56|414.56|415.8|413.8|24
1610074640000|2021-01-08 02:57:20|416.56|414.56|416.77|414.77|416.83|414.83|415.94|413.94|27
1610074650000|2021-01-08 02:57:30|416.82|414.82|417|415|417.22|415.22|416.82|414.82|27
1610074660000|2021-01-08 02:57:40|416.92|414.92|416.68|414.68|417.53|415.53|416.68|414.68|35
1610074670000|2021-01-08 02:57:50|416.63|414.63|416.91|414.91|417.01|415.01|416.5|414.5|29
1610074680000|2021-01-08 02:58:00|417.02|415.02|415.35|413.35|417.02|415.02|415.06|413.06|35
1610074690000|2021-01-08 02:58:10|415.43|413.43|414.72|412.72|415.64|413.64|414.49|412.49|34
1610074700000|2021-01-08 02:58:20|414.73|412.73|413.6|411.6|414.73|412.73|413.43|411.43|35
1610074710000|2021-01-08 02:58:30|413.61|411.61|414.16|412.16|414.25|412.25|413.44|411.44|34
1610074720000|2021-01-08 02:58:40|413.9|411.9|413.22|411.22|413.94|411.94|412.96|410.96|38
1610074730000|2021-01-08 02:58:50|413.12|411.12|412.23|410.23|413.21|411.21|412.15|410.15|36
1610074740000|2021-01-08 02:59:00|412.2|410.2|412.08|410.08|412.25|410.25|411.59|409.59|31
1610074750000|2021-01-08 02:59:10|412.05|410.05|412.76|410.76|412.84|410.84|411.86|409.86|38
1610074760000|2021-01-08 02:59:20|413.06|411.06|413.23|411.23|413.7|411.7|413.03|411.03|31
1610074770000|2021-01-08 02:59:30|413.29|411.29|414.28|412.28|414.28|412.28|413.27|411.27|31
1610074780000|2021-01-08 02:59:40|414.27|412.27|414.21|412.21|414.34|412.34|413.73|411.73|33
1610074790000|2021-01-08 02:59:50|414.22|412.22|414.09|412.09|414.41|412.41|413.78|411.78|33
1610074800000|2021-01-08 03:00:00|414|412|412.73|410.73|414|412|412.69|410.69|30
1610074810000|2021-01-08 03:00:10|412.65|410.65|413.41|411.41|413.41|411.41|412.46|410.46|35
1610074820000|2021-01-08 03:00:20|413.42|411.42|414.81|412.81|414.81|412.81|413.41|411.41|27
1610074830000|2021-01-08 03:00:30|414.83|412.83|415.42|413.42|415.44|413.44|414.83|412.83|32
1610074840000|2021-01-08 03:00:40|415.44|413.44|416.02|414.02|416.08|414.08|415.37|413.37|26
1610074850000|2021-01-08 03:00:50|416|414|415.9|413.9|416.04|414.04|415.89|413.89|33
1610074860000|2021-01-08 03:01:00|415.93|413.93|415.97|413.97|416.03|414.03|415.64|413.64|24
1610074870000|2021-01-08 03:01:10|415.95|413.95|416.76|414.76|416.77|414.77|415.87|413.87|27
1610074880000|2021-01-08 03:01:20|416.74|414.74|416.95|414.95|416.95|414.95|416.57|414.57|25
1610074890000|2021-01-08 03:01:30|417.01|415.01|417.41|415.41|417.41|415.41|417.01|415.01|19
1610074900000|2021-01-08 03:01:40|417.42|415.42|417.65|415.65|417.66|415.66|417.36|415.36|16
1610074910000|2021-01-08 03:01:50|417.68|415.68|417.88|415.88|417.96|415.96|417.68|415.68|27
1610074920000|2021-01-08 03:02:00|417.84|415.84|418.67|416.67|418.67|416.67|417.84|415.84|28
1610074930000|2021-01-08 03:02:10|418.61|416.61|418.65|416.65|418.74|416.74|418.53|416.53|32
1610074940000|2021-01-08 03:02:20|418.63|416.63|418.6|416.6|418.63|416.63|418.43|416.43|24
1610074950000|2021-01-08 03:02:30|418.58|416.58|418.59|416.59|418.67|416.67|418.55|416.55|25
1610074960000|2021-01-08 03:02:40|418.57|416.57|418.82|416.82|418.89|416.89|418.35|416.35|27
1610074970000|2021-01-08 03:02:50|418.78|416.78|419.36|417.36|419.38|417.38|418.7|416.7|26
1610074980000|2021-01-08 03:03:00|419.43|417.43|419.05|417.05|419.55|417.55|419.05|417.05|32
1610074990000|2021-01-08 03:03:10|419.08|417.08|418.77|416.77|419.09|417.09|418.63|416.63|28
1610075000000|2021-01-08 03:03:20|418.84|416.84|418.88|416.88|419|417|418.78|416.78|29
1610075010000|2021-01-08 03:03:30|418.89|416.89|419.19|417.19|419.19|417.19|418.76|416.76|20
1610075020000|2021-01-08 03:03:40|419.23|417.23|419.13|417.13|419.3|417.3|418.94|416.94|29
1610075030000|2021-01-08 03:03:50|419.12|417.12|419.16|417.16|419.21|417.21|419.12|417.12|13
1610075040000|2021-01-08 03:04:00|419.15|417.15|418.95|416.95|419.15|417.15|418.91|416.91|14
1610075050000|2021-01-08 03:04:10|418.92|416.92|418.74|416.74|418.93|416.93|418.64|416.64|32
1610075060000|2021-01-08 03:04:20|418.8|416.8|419.11|417.11|419.31|417.31|418.78|416.78|26
1610075070000|2021-01-08 03:04:30|419.13|417.13|419.23|417.23|419.25|417.25|419.11|417.11|18
1610075080000|2021-01-08 03:04:40|419.22|417.22|419.02|417.02|419.22|417.22|418.79|416.79|24
1610075090000|2021-01-08 03:04:50|419.04|417.04|419.04|417.04|419.26|417.26|418.97|416.97|29
1610075100000|2021-01-08 03:05:00|419.03|417.03|419.28|417.28|419.28|417.28|418.94|416.94|20
1610075110000|2021-01-08 03:05:10|419.3|417.3|420.11|418.11|420.11|418.11|419.3|417.3|28
1610075120000|2021-01-08 03:05:20|420.12|418.12|421.22|419.22|421.22|419.22|420.11|418.11|26
1610075130000|2021-01-08 03:05:30|421.53|419.53|421.25|419.25|421.69|419.69|421.14|419.14|32
1610075140000|2021-01-08 03:05:40|421.26|419.26|420.98|418.98|421.4|419.4|420.98|418.98|25
1610075150000|2021-01-08 03:05:50|420.95|418.95|420.43|418.43|421.28|419.28|420.43|418.43|32
1610075160000|2021-01-08 03:06:00|420.46|418.46|420.32|418.32|420.52|418.52|420.32|418.32|24
1610075170000|2021-01-08 03:06:10|420.29|418.29|420.39|418.39|420.43|418.43|420.29|418.29|28
1610075180000|2021-01-08 03:06:20|420.38|418.38|420.43|418.43|420.73|418.73|420.28|418.28|31
1610075190000|2021-01-08 03:06:30|420.42|418.42|420.67|418.67|420.7|418.7|420.42|418.42|25
1610075200000|2021-01-08 03:06:40|420.66|418.66|420.66|418.66|420.7|418.7|420.54|418.54|24
1610075210000|2021-01-08 03:06:50|420.67|418.67|420.38|418.38|420.7|418.7|420.37|418.37|25
1610075220000|2021-01-08 03:07:00|420.37|418.37|420.37|418.37|420.4|418.4|420.11|418.11|18
1610075230000|2021-01-08 03:07:10|420.39|418.39|420.49|418.49|420.51|418.51|420.39|418.39|18
1610075240000|2021-01-08 03:07:20|420.46|418.46|420.39|418.39|420.46|418.46|420.37|418.37|15
1610075250000|2021-01-08 03:07:30|420.4|418.4|420.71|418.71|420.72|418.72|420.4|418.4|22
1610075260000|2021-01-08 03:07:40|420.7|418.7|420.47|418.47|420.7|418.7|420.43|418.43|21
1610075270000|2021-01-08 03:07:50|420.49|418.49|420.85|418.85|420.88|418.88|420.39|418.39|25
1610075280000|2021-01-08 03:08:00|420.83|418.83|420.84|418.84|420.9|418.9|420.83|418.83|9
1610075290000|2021-01-08 03:08:10|420.87|418.87|420.87|418.87|420.89|418.89|420.85|418.85|9
1610075300000|2021-01-08 03:08:20|420.86|418.86|420.65|418.65|420.87|418.87|420.54|418.54|27
1610075310000|2021-01-08 03:08:30|420.64|418.64|420.15|418.15|420.69|418.69|420.15|418.15|29
1610075320000|2021-01-08 03:08:40|420.1|418.1|420.03|418.03|420.21|418.21|420|418|30
1610075330000|2021-01-08 03:08:50|420.04|418.04|420.05|418.05|420.26|418.26|419.97|417.97|24
1610075340000|2021-01-08 03:09:00|420.06|418.06|419.99|417.99|420.12|418.12|419.94|417.94|22
1610075350000|2021-01-08 03:09:10|420|418|420.02|418.02|420.18|418.18|420|418|25
1610075360000|2021-01-08 03:09:20|420.03|418.03|419.94|417.94|420.04|418.04|419.86|417.86|23
1610075370000|2021-01-08 03:09:30|419.95|417.95|419.77|417.77|419.99|417.99|419.65|417.65|20
1610075380000|2021-01-08 03:09:40|419.75|417.75|420.28|418.28|420.29|418.29|419.75|417.75|12
1610075390000|2021-01-08 03:09:50|420.3|418.3|421.03|419.03|421.03|419.03|420.3|418.3|24
1610075400000|2021-01-08 03:10:00|420.97|418.97|420.83|418.83|420.97|418.97|420.72|418.72|32
1610075410000|2021-01-08 03:10:10|420.84|418.84|421.49|419.49|421.49|419.49|420.59|418.59|32
1610075420000|2021-01-08 03:10:20|421.56|419.56|421|419|421.76|419.76|420.97|418.97|31
1610075430000|2021-01-08 03:10:30|421.01|419.01|420.55|418.55|421.01|419.01|420.55|418.55|31
1610075440000|2021-01-08 03:10:40|420.56|418.56|419.94|417.94|420.58|418.58|419.53|417.53|31
1610075450000|2021-01-08 03:10:50|419.96|417.96|419.71|417.71|420.07|418.07|419.71|417.71|23
1610075460000|2021-01-08 03:11:00|419.7|417.7|419.38|417.38|419.7|417.7|419.36|417.36|20
1610075470000|2021-01-08 03:11:10|419.39|417.39|419.37|417.37|419.5|417.5|419.02|417.02|36
1610075480000|2021-01-08 03:11:20|419.35|417.35|419.65|417.65|419.67|417.67|419.22|417.22|27
1610075490000|2021-01-08 03:11:30|419.63|417.63|419.84|417.84|419.93|417.93|419.63|417.63|27
1610075500000|2021-01-08 03:11:40|419.83|417.83|419.44|417.44|419.83|417.83|419.44|417.44|27
1610075510000|2021-01-08 03:11:50|419.39|417.39|419.69|417.69|419.82|417.82|419.39|417.39|26
1610075520000|2021-01-08 03:12:00|419.68|417.68|420.03|418.03|420.05|418.05|419.56|417.56|26
1610075530000|2021-01-08 03:12:10|420.08|418.08|420.08|418.08|420.19|418.19|420.03|418.03|26
1610075540000|2021-01-08 03:12:20|420.1|418.1|420.08|418.08|420.1|418.1|419.87|417.87|20
1610075550000|2021-01-08 03:12:30|420.07|418.07|420.11|418.11|420.24|418.24|420.01|418.01|24
1610075560000|2021-01-08 03:12:40|420.13|418.13|420.19|418.19|420.19|418.19|420.1|418.1|27
1610075570000|2021-01-08 03:12:50|420.18|418.18|419.92|417.92|420.32|418.32|419.83|417.83|25
1610075580000|2021-01-08 03:13:00|419.91|417.91|419.63|417.63|419.98|417.98|419.63|417.63|15
1610075590000|2021-01-08 03:13:10|419.59|417.59|419.49|417.49|419.59|417.59|419.3|417.3|24
1610075600000|2021-01-08 03:13:20|419.47|417.47|419.22|417.22|419.47|417.47|419.21|417.21|25
1610075610000|2021-01-08 03:13:30|419.2|417.2|418.77|416.77|419.22|417.22|418.71|416.71|28
1610075620000|2021-01-08 03:13:40|418.8|416.8|418.89|416.89|419.29|417.29|418.8|416.8|31
1610075630000|2021-01-08 03:13:50|418.97|416.97|418.74|416.74|418.98|416.98|418.64|416.64|33
1610075640000|2021-01-08 03:14:00|418.73|416.73|419.17|417.17|419.17|417.17|418.47|416.47|27
1610075650000|2021-01-08 03:14:10|419.21|417.21|419.57|417.57|419.57|417.57|419.2|417.2|28
1610075660000|2021-01-08 03:14:20|419.61|417.61|419.86|417.86|419.94|417.94|419.6|417.6|25
1610075670000|2021-01-08 03:14:30|419.88|417.88|419.98|417.98|420.42|418.42|419.77|417.77|27
1610075680000|2021-01-08 03:14:40|419.9|417.9|420.23|418.23|420.58|418.58|419.9|417.9|32
1610075690000|2021-01-08 03:14:50|420.29|418.29|420.33|418.33|420.37|418.37|420.22|418.22|28
1610075700000|2021-01-08 03:15:00|420.27|418.27|420.15|418.15|420.33|418.33|420.15|418.15|23
1610075710000|2021-01-08 03:15:10|420.14|418.14|419.93|417.93|420.19|418.19|419.91|417.91|34
1610075720000|2021-01-08 03:15:20|419.94|417.94|419.53|417.53|420.05|418.05|419.43|417.43|23
1610075730000|2021-01-08 03:15:30|419.5|417.5|419.22|417.22|419.5|417.5|419.15|417.15|26
1610075740000|2021-01-08 03:15:40|419.29|417.29|418.96|416.96|419.29|417.29|418.87|416.87|20
1610075750000|2021-01-08 03:15:50|418.94|416.94|419.1|417.1|419.14|417.14|418.87|416.87|27
1610075760000|2021-01-08 03:16:00|419.09|417.09|419.47|417.47|419.51|417.51|419.07|417.07|26
1610075770000|2021-01-08 03:16:10|419.48|417.48|419.43|417.43|419.52|417.52|419.41|417.41|15
1610075780000|2021-01-08 03:16:20|419.46|417.46|419.52|417.52|419.55|417.55|419.28|417.28|27
1610075790000|2021-01-08 03:16:30|419.53|417.53|420.34|418.34|420.34|418.34|419.53|417.53|21
1610075800000|2021-01-08 03:16:40|420.31|418.31|421.02|419.02|421.04|419.04|420.28|418.28|30
1610075810000|2021-01-08 03:16:50|421.03|419.03|421.65|419.65|421.65|419.65|420.87|418.87|31
1610075820000|2021-01-08 03:17:00|421.74|419.74|421.9|419.9|421.94|419.94|421.74|419.74|27
1610075830000|2021-01-08 03:17:10|422.03|420.03|422.08|420.08|422.35|420.35|422.02|420.02|23
1610075840000|2021-01-08 03:17:20|422.06|420.06|423.2|421.2|423.2|421.2|422.06|420.06|31
1610075850000|2021-01-08 03:17:30|423.19|421.19|423.44|421.44|423.7|421.7|423.07|421.07|29
1610075860000|2021-01-08 03:17:40|423.43|421.43|423.75|421.75|423.77|421.77|423.38|421.38|23
1610075870000|2021-01-08 03:17:50|423.56|421.56|423.65|421.65|424.15|422.15|423.56|421.56|27
1610075880000|2021-01-08 03:18:00|423.57|421.57|423.14|421.14|423.57|421.57|422.91|420.91|32
1610075890000|2021-01-08 03:18:10|423.04|421.04|422.63|420.63|423.06|421.06|422.56|420.56|32
1610075900000|2021-01-08 03:18:20|422.62|420.62|422.3|420.3|422.62|420.62|421.99|419.99|34
1610075910000|2021-01-08 03:18:30|422.22|420.22|422.21|420.21|422.25|420.25|422.11|420.11|30
1610075920000|2021-01-08 03:18:40|422.13|420.13|421.96|419.96|422.13|420.13|421.93|419.93|21
1610075930000|2021-01-08 03:18:50|421.93|419.93|421.71|419.71|422.05|420.05|421.53|419.53|34
1610075940000|2021-01-08 03:19:00|421.62|419.62|420.86|418.86|421.75|419.75|420.71|418.71|31
1610075950000|2021-01-08 03:19:10|420.92|418.92|420.53|418.53|421.03|419.03|420.44|418.44|33
1610075960000|2021-01-08 03:19:20|420.54|418.54|420.31|418.31|420.59|418.59|420.12|418.12|24
1610075970000|2021-01-08 03:19:30|420.39|418.39|420.44|418.44|420.47|418.47|420.28|418.28|19
1610075980000|2021-01-08 03:19:40|420.5|418.5|420.65|418.65|420.65|418.65|420.31|418.31|36
1610075990000|2021-01-08 03:19:50|420.66|418.66|420.42|418.42|420.87|418.87|420.37|418.37|28
1610076000000|2021-01-08 03:20:00|420.4|418.4|420.72|418.72|420.77|418.77|420.4|418.4|27
1610076010000|2021-01-08 03:20:10|420.73|418.73|420.68|418.68|420.77|418.77|420.55|418.55|30
1610076020000|2021-01-08 03:20:20|420.69|418.69|420.36|418.36|420.71|418.71|420.34|418.34|34
1610076030000|2021-01-08 03:20:30|420.4|418.4|420.2|418.2|420.6|418.6|420.15|418.15|27
1610076040000|2021-01-08 03:20:40|420.19|418.19|420.09|418.09|420.27|418.27|420.03|418.03|21
1610076050000|2021-01-08 03:20:50|420.05|418.05|420.08|418.08|420.15|418.15|419.87|417.87|26
1610076060000|2021-01-08 03:21:00|420.11|418.11|420.65|418.65|420.66|418.66|420.11|418.11|32
1610076070000|2021-01-08 03:21:10|420.7|418.7|420.69|418.69|420.82|418.82|420.43|418.43|25
1610076080000|2021-01-08 03:21:20|420.7|418.7|419.74|417.74|420.7|418.7|419.58|417.58|29
1610076090000|2021-01-08 03:21:30|419.72|417.72|419.86|417.86|419.93|417.93|419.56|417.56|30
1610076100000|2021-01-08 03:21:40|419.8|417.8|419.23|417.23|419.8|417.8|419.22|417.22|31
1610076110000|2021-01-08 03:21:50|419.26|417.26|419.73|417.73|419.75|417.75|419.26|417.26|25
1610076120000|2021-01-08 03:22:00|419.72|417.72|419.96|417.96|420.17|418.17|419.71|417.71|25
1610076130000|2021-01-08 03:22:10|419.95|417.95|419.84|417.84|420.03|418.03|419.77|417.77|18
1610076140000|2021-01-08 03:22:20|419.76|417.76|420.18|418.18|420.22|418.22|419.67|417.67|30
1610076150000|2021-01-08 03:22:30|420.21|418.21|419.84|417.84|420.22|418.22|419.53|417.53|28
1610076160000|2021-01-08 03:22:40|419.82|417.82|419.66|417.66|419.82|417.82|419.6|417.6|24
1610076170000|2021-01-08 03:22:50|419.71|417.71|419.92|417.92|419.92|417.92|419.58|417.58|33
1610076180000|2021-01-08 03:23:00|419.91|417.91|419.61|417.61|419.91|417.91|419.49|417.49|31
1610076190000|2021-01-08 03:23:10|419.64|417.64|419.86|417.86|419.86|417.86|419.44|417.44|23
1610076200000|2021-01-08 03:23:20|419.85|417.85|419.8|417.8|419.85|417.85|419.64|417.64|13
1610076210000|2021-01-08 03:23:30|419.81|417.81|420.41|418.41|420.41|418.41|419.81|417.81|20
1610076220000|2021-01-08 03:23:40|420.48|418.48|420.79|418.79|420.86|418.86|420.48|418.48|27
1610076230000|2021-01-08 03:23:50|420.82|418.82|421.97|419.97|421.97|419.97|420.82|418.82|33
1610076240000|2021-01-08 03:24:00|422.09|420.09|422.09|420.09|422.19|420.19|421.93|419.93|25
1610076250000|2021-01-08 03:24:10|422.08|420.08|422.32|420.32|422.64|420.64|421.74|419.74|32
1610076260000|2021-01-08 03:24:20|422.34|420.34|422.59|420.59|422.82|420.82|422.34|420.34|23
1610076270000|2021-01-08 03:24:30|422.6|420.6|421.98|419.98|422.6|420.6|421.85|419.85|21
1610076280000|2021-01-08 03:24:40|421.85|419.85|422.31|420.31|422.53|420.53|421.85|419.85|29
1610076290000|2021-01-08 03:24:50|422.3|420.3|422.63|420.63|422.68|420.68|422.3|420.3|26
1610076300000|2021-01-08 03:25:00|422.55|420.55|422.51|420.51|422.55|420.55|422.36|420.36|27
1610076310000|2021-01-08 03:25:10|422.45|420.45|422.47|420.47|422.47|420.47|422.12|420.12|26
1610076320000|2021-01-08 03:25:20|422.46|420.46|422.36|420.36|422.46|420.46|422.26|420.26|18
1610076330000|2021-01-08 03:25:30|422.35|420.35|422.09|420.09|422.37|420.37|422.09|420.09|22
1610076340000|2021-01-08 03:25:40|422.08|420.08|421.93|419.93|422.26|420.26|421.89|419.89|20
1610076350000|2021-01-08 03:25:50|421.94|419.94|422.45|420.45|422.45|420.45|421.92|419.92|27
1610076360000|2021-01-08 03:26:00|422.42|420.42|422.51|420.51|422.54|420.54|422.42|420.42|21
1610076370000|2021-01-08 03:26:10|422.52|420.52|422.51|420.51|422.52|420.52|422.51|420.51|6
1610076380000|2021-01-08 03:26:20|422.49|420.49|423.08|421.08|423.08|421.08|422.45|420.45|26
1610076390000|2021-01-08 03:26:30|423.06|421.06|423.09|421.09|423.09|421.09|423|421|8
1610076400000|2021-01-08 03:26:40|423.1|421.1|423.59|421.59|423.59|421.59|423.1|421.1|16
1610076410000|2021-01-08 03:26:50|423.58|421.58|423.47|421.47|423.58|421.58|423.38|421.38|18
1610076420000|2021-01-08 03:27:00|423.46|421.46|423.59|421.59|423.59|421.59|423.38|421.38|19
1610076430000|2021-01-08 03:27:10|423.57|421.57|423.7|421.7|423.71|421.71|423.57|421.57|12
1610076440000|2021-01-08 03:27:20|423.72|421.72|423.73|421.73|423.73|421.73|423.72|421.72|2
1610076450000|2021-01-08 03:27:30|423.94|421.94|423.67|421.67|423.94|421.94|423.63|421.63|6
1610076460000|2021-01-08 03:27:40|423.53|421.53|423.87|421.87|423.89|421.89|423.43|421.43|23
1610076470000|2021-01-08 03:27:50|424.12|422.12|424.22|422.22|424.25|422.25|424.12|422.12|8
1610076480000|2021-01-08 03:28:00|424.25|422.25|424.37|422.37|424.37|422.37|424.22|422.22|18
1610076490000|2021-01-08 03:28:10|424.32|422.32|423.28|421.28|424.32|422.32|423.27|421.27|26
1610076500000|2021-01-08 03:28:20|423.31|421.31|422.5|420.5|423.31|421.31|422.5|420.5|25
1610076510000|2021-01-08 03:28:30|422.48|420.48|422.6|420.6|422.62|420.62|422.31|420.31|21
1610076520000|2021-01-08 03:28:40|422.56|420.56|422.78|420.78|423|421|422.56|420.56|27
1610076530000|2021-01-08 03:28:50|422.79|420.79|423.49|421.49|423.51|421.51|422.77|420.77|23
1610076540000|2021-01-08 03:29:00|423.53|421.53|423.67|421.67|423.67|421.67|423.34|421.34|18
1610076550000|2021-01-08 03:29:10|423.64|421.64|423.26|421.26|423.94|421.94|423.26|421.26|26
1610076560000|2021-01-08 03:29:20|423.32|421.32|423.18|421.18|423.35|421.35|423.17|421.17|11
1610076570000|2021-01-08 03:29:30|423.27|421.27|422.91|420.91|423.27|421.27|422.88|420.88|12
1610076580000|2021-01-08 03:29:40|422.89|420.89|422.8|420.8|422.92|420.92|422.8|420.8|14
1610076590000|2021-01-08 03:29:50|422.82|420.82|422.82|420.82|422.86|420.86|422.8|420.8|19
1610076600000|2021-01-08 03:30:00|422.83|420.83|423.3|421.3|423.33|421.33|422.82|420.82|21
1610076610000|2021-01-08 03:30:10|423.32|421.32|423.26|421.26|423.32|421.32|423.24|421.24|15
1610076620000|2021-01-08 03:30:20|423.31|421.31|423.56|421.56|423.6|421.6|423.3|421.3|15
1610076630000|2021-01-08 03:30:30|423.57|421.57|423.03|421.03|423.63|421.63|423.02|421.02|20
1610076640000|2021-01-08 03:30:40|423.05|421.05|422.45|420.45|423.24|421.24|422.44|420.44|22
1610076650000|2021-01-08 03:30:50|422.46|420.46|422.53|420.53|422.66|420.66|422.46|420.46|25
1610076660000|2021-01-08 03:31:00|422.46|420.46|422.16|420.16|422.46|420.46|422.15|420.15|10
1610076670000|2021-01-08 03:31:10|421.98|419.98|421.72|419.72|421.98|419.98|421.7|419.7|24
1610076680000|2021-01-08 03:31:20|421.75|419.75|421.66|419.66|421.84|419.84|421.66|419.66|24
1610076690000|2021-01-08 03:31:30|421.64|419.64|421.64|419.64|421.69|419.69|421.59|419.59|21
1610076700000|2021-01-08 03:31:40|421.62|419.62|421.43|419.43|421.71|419.71|421.15|419.15|31
1610076710000|2021-01-08 03:31:50|421.41|419.41|421.4|419.4|421.43|419.43|421.31|419.31|23
1610076720000|2021-01-08 03:32:00|421.39|419.39|420.9|418.9|421.39|419.39|420.48|418.48|26
1610076730000|2021-01-08 03:32:10|420.96|418.96|421.35|419.35|421.45|419.45|420.92|418.92|25
1610076740000|2021-01-08 03:32:20|421.36|419.36|421.2|419.2|421.54|419.54|421.2|419.2|24
1610076750000|2021-01-08 03:32:30|421.21|419.21|421.57|419.57|421.86|419.86|421.21|419.21|28
1610076760000|2021-01-08 03:32:40|421.59|419.59|421.35|419.35|421.64|419.64|421.35|419.35|22
1610076770000|2021-01-08 03:32:50|421.25|419.25|421.95|419.95|421.95|419.95|421.24|419.24|24
1610076780000|2021-01-08 03:33:00|421.86|419.86|422.57|420.57|422.57|420.57|421.82|419.82|26
1610076790000|2021-01-08 03:33:10|422.6|420.6|421.79|419.79|422.6|420.6|421.79|419.79|29
1610076800000|2021-01-08 03:33:20|421.78|419.78|421.96|419.96|422.02|420.02|421.76|419.76|24
1610076810000|2021-01-08 03:33:30|421.97|419.97|421.71|419.71|421.97|419.97|421.59|419.59|20
1610076820000|2021-01-08 03:33:40|421.74|419.74|422.05|420.05|422.07|420.07|421.74|419.74|22
1610076830000|2021-01-08 03:33:50|421.94|419.94|421.48|419.48|421.94|419.94|421.47|419.47|20
1610076840000|2021-01-08 03:34:00|421.49|419.49|421.35|419.35|421.49|419.49|421.29|419.29|19
1610076850000|2021-01-08 03:34:10|421.34|419.34|421.05|419.05|421.34|419.34|420.81|418.81|29
1610076860000|2021-01-08 03:34:20|421.01|419.01|421.63|419.63|421.67|419.67|420.98|418.98|29
1610076870000|2021-01-08 03:34:30|421.62|419.62|421.56|419.56|421.62|419.62|421.54|419.54|10
1610076880000|2021-01-08 03:34:40|421.54|419.54|421.53|419.53|421.64|419.64|421.43|419.43|23
1610076890000|2021-01-08 03:34:50|421.54|419.54|421.89|419.89|421.89|419.89|421.44|419.44|13
1610076900000|2021-01-08 03:35:00|421.85|419.85|421.68|419.68|421.91|419.91|421.62|419.62|22
1610076910000|2021-01-08 03:35:10|421.67|419.67|421.39|419.39|421.67|419.67|421.26|419.26|24
1610076920000|2021-01-08 03:35:20|421.41|419.41|421.67|419.67|421.7|419.7|421.41|419.41|22
1610076930000|2021-01-08 03:35:30|421.62|419.62|421.62|419.62|421.79|419.79|421.56|419.56|26
1610076940000|2021-01-08 03:35:40|421.78|419.78|421.61|419.61|421.78|419.78|421.57|419.57|9
1610076950000|2021-01-08 03:35:50|421.59|419.59|421.49|419.49|421.59|419.59|421.47|419.47|9
1610076960000|2021-01-08 03:36:00|421.53|419.53|421.61|419.61|421.66|419.66|421.53|419.53|11
1610076970000|2021-01-08 03:36:10|421.6|419.6|421.34|419.34|421.6|419.6|421.26|419.26|19
1610076980000|2021-01-08 03:36:20|421.36|419.36|421.71|419.71|421.79|419.79|421.36|419.36|17
1610076990000|2021-01-08 03:36:30|421.73|419.73|421.86|419.86|421.87|419.87|421.71|419.71|11
1610077000000|2021-01-08 03:36:40|421.87|419.87|422.47|420.47|422.66|420.66|421.87|419.87|35
1610077010000|2021-01-08 03:36:50|422.45|420.45|422.06|420.06|422.45|420.45|421.92|419.92|35
1610077020000|2021-01-08 03:37:00|422.1|420.1|422.01|420.01|422.25|420.25|421.99|419.99|27
1610077030000|2021-01-08 03:37:10|422.04|420.04|422.49|420.49|422.66|420.66|421.97|419.97|31
1610077040000|2021-01-08 03:37:20|422.5|420.5|422.49|420.49|422.52|420.52|422.39|420.39|20
1610077050000|2021-01-08 03:37:30|422.44|420.44|422.18|420.18|422.44|420.44|422|420|21
1610077060000|2021-01-08 03:37:40|422.19|420.19|421.86|419.86|422.19|420.19|421.55|419.55|22
1610077070000|2021-01-08 03:37:50|421.9|419.9|422.03|420.03|422.36|420.36|421.8|419.8|28
1610077080000|2021-01-08 03:38:00|422.04|420.04|422.05|420.05|422.07|420.07|422|420|17
1610077090000|2021-01-08 03:38:10|422.02|420.02|421.97|419.97|422.05|420.05|421.96|419.96|17
1610077100000|2021-01-08 03:38:20|421.98|419.98|422.01|420.01|422.04|420.04|421.98|419.98|9
1610077110000|2021-01-08 03:38:30|422.02|420.02|421.63|419.63|422.02|420.02|421.63|419.63|19
1610077120000|2021-01-08 03:38:40|421.64|419.64|421.05|419.05|421.64|419.64|421.05|419.05|20
1610077130000|2021-01-08 03:38:50|421.07|419.07|420.81|418.81|421.2|419.2|420.81|418.81|26
1610077140000|2021-01-08 03:39:00|420.7|418.7|421.3|419.3|421.33|419.33|420.68|418.68|33
1610077150000|2021-01-08 03:39:10|421.31|419.31|421.85|419.85|421.85|419.85|421.26|419.26|26
1610077160000|2021-01-08 03:39:20|421.87|419.87|421.71|419.71|421.87|419.87|421.68|419.68|19
1610077170000|2021-01-08 03:39:30|421.73|419.73|421.77|419.77|421.82|419.82|421.73|419.73|10
1610077180000|2021-01-08 03:39:40|421.75|419.75|421.77|419.77|421.79|419.79|421.66|419.66|29
1610077190000|2021-01-08 03:39:50|421.76|419.76|421.58|419.58|421.77|419.77|421.44|419.44|27
1610077200000|2021-01-08 03:40:00|421.59|419.59|421.88|419.88|421.9|419.9|421.58|419.58|25
1610077210000|2021-01-08 03:40:10|421.9|419.9|421.86|419.86|421.91|419.91|421.86|419.86|14
1610077220000|2021-01-08 03:40:20|421.87|419.87|421.87|419.87|421.88|419.88|421.87|419.87|3
1610077230000|2021-01-08 03:40:30|421.74|419.74|421.31|419.31|421.74|419.74|421.31|419.31|19
1610077240000|2021-01-08 03:40:40|421.33|419.33|421.26|419.26|421.41|419.41|421.26|419.26|23
1610077250000|2021-01-08 03:40:50|421.21|419.21|420.91|418.91|421.35|419.35|420.91|418.91|29
1610077260000|2021-01-08 03:41:00|420.92|418.92|420.9|418.9|421.01|419.01|420.87|418.87|22
1610077270000|2021-01-08 03:41:10|420.94|418.94|420.81|418.81|420.94|418.94|420.77|418.77|24
1610077280000|2021-01-08 03:41:20|420.78|418.78|419.85|417.85|420.81|418.81|419.85|417.85|28
1610077290000|2021-01-08 03:41:30|419.86|417.86|420.34|418.34|420.37|418.37|419.86|417.86|30
1610077300000|2021-01-08 03:41:40|420.28|418.28|420.23|418.23|420.36|418.36|420.11|418.11|22
1610077310000|2021-01-08 03:41:50|420.22|418.22|420.15|418.15|420.23|418.23|420.15|418.15|17
1610077320000|2021-01-08 03:42:00|420.16|418.16|420.41|418.41|420.44|418.44|420.16|418.16|23
1610077330000|2021-01-08 03:42:10|420.44|418.44|420.4|418.4|420.44|418.44|420.33|418.33|18
1610077340000|2021-01-08 03:42:20|420.41|418.41|420.37|418.37|420.43|418.43|420.35|418.35|8
1610077350000|2021-01-08 03:42:30|420.41|418.41|420.36|418.36|420.45|418.45|420.3|418.3|17
1610077360000|2021-01-08 03:42:40|420.37|418.37|420.91|418.91|420.91|418.91|420.37|418.37|19
1610077370000|2021-01-08 03:42:50|420.89|418.89|421.07|419.07|421.12|419.12|420.79|418.79|20
1610077380000|2021-01-08 03:43:00|421.08|419.08|421.2|419.2|421.2|419.2|420.96|418.96|19
1610077390000|2021-01-08 03:43:10|421.21|419.21|421.82|419.82|421.84|419.84|421.21|419.21|11
1610077400000|2021-01-08 03:43:20|421.83|419.83|421.66|419.66|421.83|419.83|421.54|419.54|17
1610077410000|2021-01-08 03:43:30|421.65|419.65|421.72|419.72|421.72|419.72|421.58|419.58|15
1610077420000|2021-01-08 03:43:40|421.7|419.7|422.06|420.06|422.14|420.14|421.7|419.7|26
1610077430000|2021-01-08 03:43:50|422.02|420.02|421.82|419.82|422.02|420.02|421.66|419.66|27
1610077440000|2021-01-08 03:44:00|421.9|419.9|421.48|419.48|421.95|419.95|421.36|419.36|26
1610077450000|2021-01-08 03:44:10|421.5|419.5|421.51|419.51|421.63|419.63|421.48|419.48|16
1610077460000|2021-01-08 03:44:20|421.53|419.53|421.74|419.74|421.8|419.8|421.53|419.53|17
1610077470000|2021-01-08 03:44:30|421.75|419.75|421.7|419.7|421.76|419.76|421.63|419.63|17
1610077480000|2021-01-08 03:44:40|421.71|419.71|421.63|419.63|421.73|419.73|421.63|419.63|9
1610077490000|2021-01-08 03:44:50|421.7|419.7|421.63|419.63|421.7|419.7|421.63|419.63|6
1610077500000|2021-01-08 03:45:00|421.6|419.6|421.21|419.21|421.6|419.6|421.21|419.21|27
1610077510000|2021-01-08 03:45:10|421.32|419.32|421.49|419.49|421.59|419.59|421.32|419.32|19
1610077520000|2021-01-08 03:45:20|421.48|419.48|420.81|418.81|421.48|419.48|420.81|418.81|31
1610077530000|2021-01-08 03:45:30|420.8|418.8|420.5|418.5|420.87|418.87|420.45|418.45|26
1610077540000|2021-01-08 03:45:40|420.62|418.62|420.6|418.6|420.69|418.69|420.44|418.44|28
1610077550000|2021-01-08 03:45:50|420.62|418.62|420.41|418.41|420.62|418.62|420.41|418.41|21
1610077560000|2021-01-08 03:46:00|420.45|418.45|420.15|418.15|420.45|418.45|420.14|418.14|27
1610077570000|2021-01-08 03:46:10|420.13|418.13|420.5|418.5|420.5|418.5|419.9|417.9|24
1610077580000|2021-01-08 03:46:20|420.52|418.52|419.99|417.99|420.52|418.52|419.77|417.77|34
1610077590000|2021-01-08 03:46:30|419.95|417.95|420.17|418.17|420.29|418.29|419.86|417.86|31
1610077600000|2021-01-08 03:46:40|420.18|418.18|420.29|418.29|420.33|418.33|420.18|418.18|20
1610077610000|2021-01-08 03:46:50|420.19|418.19|419.77|417.77|420.19|418.19|419.61|417.61|23
1610077620000|2021-01-08 03:47:00|419.78|417.78|419.81|417.81|419.83|417.83|419.77|417.77|9
1610077630000|2021-01-08 03:47:10|419.87|417.87|420.08|418.08|420.12|418.12|419.83|417.83|22
1610077640000|2021-01-08 03:47:20|420.09|418.09|420.44|418.44|420.5|418.5|420.09|418.09|15
1610077650000|2021-01-08 03:47:30|420.47|418.47|420.71|418.71|420.83|418.83|420.47|418.47|21
1610077660000|2021-01-08 03:47:40|420.72|418.72|420.88|418.88|420.88|418.88|420.71|418.71|5
1610077670000|2021-01-08 03:47:50|420.87|418.87|421.49|419.49|421.54|419.54|420.87|418.87|32
1610077680000|2021-01-08 03:48:00|421.47|419.47|421.92|419.92|421.94|419.94|421.39|419.39|23
1610077690000|2021-01-08 03:48:10|421.9|419.9|422.13|420.13|422.17|420.17|421.9|419.9|17
1610077700000|2021-01-08 03:48:20|422.11|420.11|422.46|420.46|422.48|420.48|422.11|420.11|16
1610077710000|2021-01-08 03:48:30|422.48|420.48|422.59|420.59|422.61|420.61|422.46|420.46|19
1610077720000|2021-01-08 03:48:40|422.6|420.6|422.71|420.71|422.71|420.71|422.52|420.52|20
1610077730000|2021-01-08 03:48:50|422.7|420.7|423.02|421.02|423.03|421.03|422.7|420.7|21
1610077740000|2021-01-08 03:49:00|422.96|420.96|422.99|420.99|423.03|421.03|422.91|420.91|15
1610077750000|2021-01-08 03:49:10|423|421|423.39|421.39|423.39|421.39|422.99|420.99|17
1610077760000|2021-01-08 03:49:20|423.37|421.37|423.63|421.63|423.7|421.7|423.37|421.37|19
1610077770000|2021-01-08 03:49:30|423.62|421.62|423.76|421.76|423.77|421.77|423.62|421.62|19
1610077780000|2021-01-08 03:49:40|423.77|421.77|424.18|422.18|424.21|422.21|423.76|421.76|20
1610077790000|2021-01-08 03:49:50|424.06|422.06|424.37|422.37|424.39|422.39|424.06|422.06|19
1610077800000|2021-01-08 03:50:00|424.23|422.23|424.05|422.05|424.23|422.23|423.78|421.78|25
1610077810000|2021-01-08 03:50:10|424.08|422.08|424.64|422.64|424.64|422.64|424.07|422.07|20
1610077820000|2021-01-08 03:50:20|424.62|422.62|424.23|422.23|424.63|422.63|424.21|422.21|25
1610077830000|2021-01-08 03:50:30|424.26|422.26|424.39|422.39|424.42|422.42|424.26|422.26|15
1610077840000|2021-01-08 03:50:40|424.38|422.38|424.39|422.39|424.39|422.39|423.96|421.96|19
1610077850000|2021-01-08 03:50:50|424.37|422.37|424.05|422.05|424.37|422.37|424.02|422.02|15
1610077860000|2021-01-08 03:51:00|424.03|422.03|423.99|421.99|424.03|422.03|423.77|421.77|13
1610077870000|2021-01-08 03:51:10|423.98|421.98|424.3|422.3|424.3|422.3|423.93|421.93|16
1610077880000|2021-01-08 03:51:20|424.31|422.31|424.07|422.07|424.37|422.37|424.07|422.07|19
1610077890000|2021-01-08 03:51:30|424.03|422.03|423.98|421.98|424.04|422.04|423.98|421.98|11
1610077900000|2021-01-08 03:51:40|424.01|422.01|423.74|421.74|424.01|422.01|423.74|421.74|15
1610077910000|2021-01-08 03:51:50|423.72|421.72|423.29|421.29|423.72|421.72|423.17|421.17|33
1610077920000|2021-01-08 03:52:00|423.27|421.27|423.09|421.09|423.33|421.33|423.09|421.09|26
1610077930000|2021-01-08 03:52:10|422.98|420.98|423.2|421.2|423.2|421.2|422.98|420.98|24
1610077940000|2021-01-08 03:52:20|423.1|421.1|423.2|421.2|423.23|421.23|423.03|421.03|10
1610077950000|2021-01-08 03:52:30|423.12|421.12|422.71|420.71|423.16|421.16|422.64|420.64|21
1610077960000|2021-01-08 03:52:40|422.68|420.68|423.05|421.05|423.05|421.05|422.68|420.68|8
1610077970000|2021-01-08 03:52:50|423.08|421.08|422.7|420.7|423.09|421.09|422.7|420.7|16
1610077980000|2021-01-08 03:53:00|422.75|420.75|423.48|421.48|423.48|421.48|422.75|420.75|23
1610077990000|2021-01-08 03:53:10|423.47|421.47|423.67|421.67|423.67|421.67|423.47|421.47|10
1610078000000|2021-01-08 03:53:20|423.72|421.72|424.29|422.29|424.29|422.29|423.72|421.72|18
1610078010000|2021-01-08 03:53:30|424.33|422.33|424.28|422.28|424.37|422.37|424.18|422.18|17
1610078020000|2021-01-08 03:53:40|424.29|422.29|423.75|421.75|424.3|422.3|423.75|421.75|19
1610078030000|2021-01-08 03:53:50|423.76|421.76|423.64|421.64|423.78|421.78|423.45|421.45|29
1610078040000|2021-01-08 03:54:00|423.58|421.58|423.85|421.85|423.85|421.85|423.55|421.55|24
1610078050000|2021-01-08 03:54:10|423.84|421.84|424.03|422.03|424.03|422.03|423.77|421.77|23
1610078060000|2021-01-08 03:54:20|424.04|422.04|423.72|421.72|424.11|422.11|423.53|421.53|24
1610078070000|2021-01-08 03:54:30|423.73|421.73|423.83|421.83|423.96|421.96|423.69|421.69|19
1610078080000|2021-01-08 03:54:40|423.85|421.85|423.98|421.98|424.12|422.12|423.76|421.76|15
1610078090000|2021-01-08 03:54:50|424.01|422.01|424.28|422.28|424.41|422.41|424.01|422.01|21
1610078100000|2021-01-08 03:55:00|424.29|422.29|424.23|422.23|424.31|422.31|424.23|422.23|6
1610078110000|2021-01-08 03:55:10|424.19|422.19|423.85|421.85|424.22|422.22|423.83|421.83|13
1610078120000|2021-01-08 03:55:20|423.78|421.78|423.79|421.79|423.86|421.86|423.7|421.7|12
1610078130000|2021-01-08 03:55:30|423.8|421.8|424.11|422.11|424.15|422.15|423.8|421.8|15
1610078140000|2021-01-08 03:55:40|424.14|422.14|424.37|422.37|424.37|422.37|424.14|422.14|8
1610078150000|2021-01-08 03:55:50|424.38|422.38|424.43|422.43|424.44|422.44|424.38|422.38|5
1610078160000|2021-01-08 03:56:00|424.42|422.42|424.37|422.37|424.43|422.43|424.36|422.36|18
1610078170000|2021-01-08 03:56:10|424.38|422.38|424.73|422.73|424.74|422.74|424.37|422.37|17
1610078180000|2021-01-08 03:56:20|424.76|422.76|424.83|422.83|424.84|422.84|424.76|422.76|11
1610078190000|2021-01-08 03:56:30|424.84|422.84|424.8|422.8|424.84|422.84|424.78|422.78|17
1610078200000|2021-01-08 03:56:40|424.78|422.78|424.54|422.54|424.78|422.78|424.54|422.54|9
1610078210000|2021-01-08 03:56:50|424.49|422.49|423.92|421.92|424.49|422.49|423.89|421.89|16
1610078220000|2021-01-08 03:57:00|423.9|421.9|423.7|421.7|423.9|421.9|423.66|421.66|17
1610078230000|2021-01-08 03:57:10|423.71|421.71|423.71|421.71|423.71|421.71|423.7|421.7|9
1610078240000|2021-01-08 03:57:20|423.7|421.7|423.47|421.47|423.77|421.77|423.47|421.47|18
1610078250000|2021-01-08 03:57:30|423.33|421.33|423.33|421.33|423.37|421.37|423.33|421.33|6
1610078260000|2021-01-08 03:57:40|423.29|421.29|423.06|421.06|423.29|421.29|423.04|421.04|8
1610078270000|2021-01-08 03:57:50|423.05|421.05|422.55|420.55|423.06|421.06|422.52|420.52|22
1610078280000|2021-01-08 03:58:00|422.53|420.53|422.97|420.97|423.01|421.01|422.53|420.53|25
1610078290000|2021-01-08 03:58:10|422.99|420.99|422.71|420.71|422.99|420.99|422.64|420.64|19
1610078300000|2021-01-08 03:58:20|422.77|420.77|422.87|420.87|422.95|420.95|422.77|420.77|21
1610078310000|2021-01-08 03:58:30|422.9|420.9|423|421|423.04|421.04|422.9|420.9|19
1610078320000|2021-01-08 03:58:40|423.23|421.23|423.61|421.61|423.65|421.65|423.23|421.23|14
1610078330000|2021-01-08 03:58:50|423.6|421.6|423.68|421.68|423.68|421.68|423.53|421.53|11
1610078340000|2021-01-08 03:59:00|423.71|421.71|423.43|421.43|423.71|421.71|423.43|421.43|24
1610078350000|2021-01-08 03:59:10|423.32|421.32|423.08|421.08|423.32|421.32|423.05|421.05|18
1610078360000|2021-01-08 03:59:20|423.07|421.07|422.68|420.68|423.09|421.09|422.64|420.64|21
1610078370000|2021-01-08 03:59:30|422.71|420.71|422.65|420.65|422.9|420.9|422.64|420.64|28
1610078380000|2021-01-08 03:59:40|422.62|420.62|422.53|420.53|422.62|420.62|422.53|420.53|15
1610078390000|2021-01-08 03:59:50|422.54|420.54|422.41|420.41|422.54|420.54|422.41|420.41|22
1610078400000|2021-01-08 04:00:00|422.42|420.42|421.86|419.86|422.42|420.42|421.85|419.85|25
1610078410000|2021-01-08 04:00:10|421.87|419.87|421.81|419.81|422.07|420.07|421.8|419.8|26
1610078420000|2021-01-08 04:00:20|421.82|419.82|421.46|419.46|421.93|419.93|421.44|419.44|29
1610078430000|2021-01-08 04:00:30|421.47|419.47|420.85|418.85|421.55|419.55|420.85|418.85|27
1610078440000|2021-01-08 04:00:40|420.84|418.84|420.79|418.79|420.84|418.84|420.77|418.77|15
1610078450000|2021-01-08 04:00:50|420.82|418.82|420.93|418.93|420.99|418.99|420.76|418.76|21
1610078460000|2021-01-08 04:01:00|420.92|418.92|420.56|418.56|420.95|418.95|420.56|418.56|16
1610078470000|2021-01-08 04:01:10|420.59|418.59|421.04|419.04|421.05|419.05|420.49|418.49|28
1610078480000|2021-01-08 04:01:20|421.03|419.03|420.86|418.86|421.06|419.06|420.86|418.86|15
1610078490000|2021-01-08 04:01:30|420.8|418.8|420.77|418.77|420.92|418.92|420.76|418.76|24
1610078500000|2021-01-08 04:01:40|420.78|418.78|420.73|418.73|420.78|418.78|420.52|418.52|16
1610078510000|2021-01-08 04:01:50|420.68|418.68|420.69|418.69|420.8|418.8|420.65|418.65|28
1610078520000|2021-01-08 04:02:00|420.65|418.65|420.34|418.34|420.66|418.66|420.3|418.3|19
1610078530000|2021-01-08 04:02:10|420.35|418.35|420.25|418.25|420.64|418.64|420.25|418.25|27
1610078540000|2021-01-08 04:02:20|420.31|418.31|420.04|418.04|420.58|418.58|420.04|418.04|26
1610078550000|2021-01-08 04:02:30|420.03|418.03|419.68|417.68|420.03|418.03|419.61|417.61|17
1610078560000|2021-01-08 04:02:40|419.6|417.6|419.95|417.95|419.99|417.99|419.59|417.59|24
1610078570000|2021-01-08 04:02:50|420.13|418.13|420.15|418.15|420.37|418.37|420.13|418.13|26
1610078580000|2021-01-08 04:03:00|420.16|418.16|420.66|418.66|420.66|418.66|420.16|418.16|26
1610078590000|2021-01-08 04:03:10|420.67|418.67|421.29|419.29|421.34|419.34|420.67|418.67|18
1610078600000|2021-01-08 04:03:20|421.23|419.23|421.8|419.8|421.8|419.8|421.23|419.23|26
1610078610000|2021-01-08 04:03:30|421.77|419.77|422.08|420.08|422.08|420.08|421.77|419.77|12
1610078620000|2021-01-08 04:03:40|422.09|420.09|422.1|420.1|422.1|420.1|422.04|420.04|18
1610078630000|2021-01-08 04:03:50|422.13|420.13|422.31|420.31|422.31|420.31|422.13|420.13|15
1610078640000|2021-01-08 04:04:00|422.3|420.3|422.81|420.81|422.81|420.81|422.3|420.3|14
1610078650000|2021-01-08 04:04:10|422.8|420.8|422.8|420.8|422.84|420.84|422.75|420.75|20
1610078660000|2021-01-08 04:04:20|422.74|420.74|422.8|420.8|422.99|420.99|422.74|420.74|22
1610078670000|2021-01-08 04:04:30|422.62|420.62|422.89|420.89|422.9|420.9|422.58|420.58|21
1610078680000|2021-01-08 04:04:40|422.85|420.85|423.09|421.09|423.09|421.09|422.79|420.79|25
1610078690000|2021-01-08 04:04:50|423.17|421.17|423.35|421.35|423.35|421.35|423.14|421.14|18
1610078700000|2021-01-08 04:05:00|423.34|421.34|423.44|421.44|423.51|421.51|423.34|421.34|14
1610078710000|2021-01-08 04:05:10|423.42|421.42|423.45|421.45|423.49|421.49|423.23|421.23|27
1610078720000|2021-01-08 04:05:20|423.43|421.43|423.37|421.37|423.45|421.45|423.36|421.36|27
1610078730000|2021-01-08 04:05:30|423.36|421.36|422.91|420.91|423.38|421.38|422.76|420.76|28
1610078740000|2021-01-08 04:05:40|422.86|420.86|423.32|421.32|423.35|421.35|422.7|420.7|29
1610078750000|2021-01-08 04:05:50|423.31|421.31|423.68|421.68|423.7|421.7|423.31|421.31|27
1610078760000|2021-01-08 04:06:00|423.7|421.7|423.56|421.56|423.7|421.7|423.45|421.45|23
1610078770000|2021-01-08 04:06:10|423.59|421.59|423.84|421.84|423.84|421.84|423.57|421.57|27
1610078780000|2021-01-08 04:06:20|423.87|421.87|423.98|421.98|423.98|421.98|423.8|421.8|15
1610078790000|2021-01-08 04:06:30|423.99|421.99|424.39|422.39|424.39|422.39|423.99|421.99|24
1610078800000|2021-01-08 04:06:40|424.38|422.38|424.39|422.39|424.39|422.39|424.17|422.17|23
1610078810000|2021-01-08 04:06:50|424.47|422.47|424.69|422.69|424.69|422.69|424.47|422.47|20
1610078830000|2021-01-08 04:07:10|424.74|422.74|425.14|423.14|425.2|423.2|424.74|422.74|14
1610078840000|2021-01-08 04:07:20|425.16|423.16|424.9|422.9|425.16|423.16|424.56|422.56|8
1610078850000|2021-01-08 04:07:30|424.92|422.92|425.1|423.1|425.1|423.1|424.92|422.92|8
1610078860000|2021-01-08 04:07:40|425.13|423.13|425.37|423.37|425.37|423.37|425.13|423.13|4
1610078870000|2021-01-08 04:07:50|425.35|423.35|425.16|423.16|425.45|423.45|425.06|423.06|9
1610078880000|2021-01-08 04:08:00|425.11|423.11|424.98|422.98|425.11|423.11|424.98|422.98|4
1610078890000|2021-01-08 04:08:10|424.6|422.6|424.84|422.84|424.84|422.84|424.6|422.6|10
1610078900000|2021-01-08 04:08:20|424.88|422.88|425.1|423.1|425.1|423.1|424.79|422.79|6
1610078910000|2021-01-08 04:08:30|425.13|423.13|425.15|423.15|425.15|423.15|425.13|423.13|2
1610078920000|2021-01-08 04:08:40|425.19|423.19|425.33|423.33|425.33|423.33|425.19|423.19|3
1610078930000|2021-01-08 04:08:50|425.27|423.27|425.21|423.21|425.4|423.4|425.21|423.21|8
1610078940000|2021-01-08 04:09:00|425.23|423.23|425.27|423.27|425.27|423.27|425.23|423.23|3
1610078950000|2021-01-08 04:09:10|425.42|423.42|425.65|423.65|425.65|423.65|425.41|423.41|3
1610078960000|2021-01-08 04:09:20|425.67|423.67|426.02|424.02|426.02|424.02|425.67|423.67|7
1610078970000|2021-01-08 04:09:30|426.07|424.07|425.79|423.79|426.08|424.08|425.53|423.53|18
1610078980000|2021-01-08 04:09:40|425.85|423.85|426.15|424.15|426.15|424.15|425.82|423.82|5
1610078990000|2021-01-08 04:09:50|426.07|424.07|426.08|424.08|426.15|424.15|426.07|424.07|3
1610079000000|2021-01-08 04:10:00|425.96|423.96|425.34|423.34|425.96|423.96|425.34|423.34|9
1610079010000|2021-01-08 04:10:10|425.29|423.29|425.27|423.27|425.37|423.37|424.99|422.99|23
1610079020000|2021-01-08 04:10:20|425.1|423.1|424.98|422.98|425.1|423.1|424.98|422.98|6
1610079030000|2021-01-08 04:10:30|425.01|423.01|424.96|422.96|425.09|423.09|424.95|422.95|4
1610079040000|2021-01-08 04:10:40|424.97|422.97|424.99|422.99|424.99|422.99|424.97|422.97|3
1610079050000|2021-01-08 04:10:50|424.93|422.93|425.14|423.14|425.14|423.14|424.93|422.93|6
1610079060000|2021-01-08 04:11:00|425.26|423.26|425.41|423.41|425.5|423.5|425.26|423.26|7
1610079070000|2021-01-08 04:11:10|425.36|423.36|425.35|423.35|425.36|423.36|425.35|423.35|4
1610079080000|2021-01-08 04:11:20|425.36|423.36|425.05|423.05|425.36|423.36|424.96|422.96|12
1610079090000|2021-01-08 04:11:30|424.99|422.99|425.12|423.12|425.12|423.12|424.99|422.99|4
1610079100000|2021-01-08 04:11:40|425.09|423.09|424.64|422.64|425.16|423.16|424.64|422.64|16
1610079110000|2021-01-08 04:11:50|424.63|422.63|424.65|422.65|424.86|422.86|424.58|422.58|12
1610079120000|2021-01-08 04:12:00|424.29|422.29|424.18|422.18|424.29|422.29|424.18|422.18|6
1610079130000|2021-01-08 04:12:10|424.24|422.24|424.51|422.51|424.51|422.51|424.24|422.24|5
1610079140000|2021-01-08 04:12:20|424.56|422.56|425.02|423.02|425.02|423.02|424.56|422.56|8
1610079150000|2021-01-08 04:12:30|425.04|423.04|424.96|422.96|425.04|423.04|424.96|422.96|5
1610079160000|2021-01-08 04:12:40|424.79|422.79|424.52|422.52|424.79|422.79|424.51|422.51|8
1610079170000|2021-01-08 04:12:50|424.46|422.46|424.25|422.25|424.46|422.46|424.21|422.21|11
1610079180000|2021-01-08 04:13:00|424.21|422.21|424.41|422.41|424.44|422.44|424.21|422.21|9
1610079190000|2021-01-08 04:13:10|424.47|422.47|424.58|422.58|424.58|422.58|424.46|422.46|8
1610079200000|2021-01-08 04:13:20|424.61|422.61|425.24|423.24|425.24|423.24|424.61|422.61|12
1610079210000|2021-01-08 04:13:30|425.37|423.37|425.56|423.56|425.56|423.56|425.37|423.37|4
1610079220000|2021-01-08 04:13:40|425.63|423.63|425.57|423.57|425.65|423.65|425.53|423.53|7
1610079230000|2021-01-08 04:13:50|425.51|423.51|425.71|423.71|425.71|423.71|425.33|423.33|11
1610079240000|2021-01-08 04:14:00|425.4|423.4|425.39|423.39|425.4|423.4|425.05|423.05|10
1610079250000|2021-01-08 04:14:10|425.35|423.35|425.33|423.33|425.42|423.42|425.33|423.33|4
1610079260000|2021-01-08 04:14:20|425.32|423.32|425.2|423.2|425.37|423.37|425.05|423.05|15
1610079270000|2021-01-08 04:14:30|425.18|423.18|425.26|423.26|425.29|423.29|425.15|423.15|15
1610079280000|2021-01-08 04:14:40|425.28|423.28|425.09|423.09|425.28|423.28|425.04|423.04|11
1610079290000|2021-01-08 04:14:50|425.13|423.13|425.05|423.05|425.21|423.21|424.72|422.72|18
1610079300000|2021-01-08 04:15:00|425.13|423.13|424.74|422.74|425.18|423.18|424.7|422.7|14
1610079310000|2021-01-08 04:15:10|424.76|422.76|424.62|422.62|424.94|422.94|424.62|422.62|16
1610079320000|2021-01-08 04:15:20|424.65|422.65|424.61|422.61|424.65|422.65|424.26|422.26|16
1610079330000|2021-01-08 04:15:30|424.59|422.59|425.12|423.12|425.12|423.12|424.59|422.59|27
1610079340000|2021-01-08 04:15:40|425.15|423.15|425.37|423.37|425.43|423.43|425.15|423.15|15
1610079350000|2021-01-08 04:15:50|425.42|423.42|425.43|423.43|425.46|423.46|425.42|423.42|9
1610079360000|2021-01-08 04:16:00|425.45|423.45|424.96|422.96|425.45|423.45|424.96|422.96|27
1610079370000|2021-01-08 04:16:10|425.05|423.05|425.3|423.3|425.37|423.37|425.05|423.05|15
1610079380000|2021-01-08 04:16:20|425.28|423.28|425.26|423.26|425.41|423.41|425.2|423.2|23
1610079390000|2021-01-08 04:16:30|425.25|423.25|425.52|423.52|425.52|423.52|425.25|423.25|9
1610079400000|2021-01-08 04:16:40|425.63|423.63|425.68|423.68|425.77|423.77|425.54|423.54|15
1610079410000|2021-01-08 04:16:50|425.59|423.59|425.3|423.3|425.59|423.59|425.26|423.26|10
1610079420000|2021-01-08 04:17:00|425.27|423.27|424.87|422.87|425.27|423.27|424.85|422.85|19
1610079430000|2021-01-08 04:17:10|424.9|422.9|424.87|422.87|424.99|422.99|424.83|422.83|15
1610079440000|2021-01-08 04:17:20|424.88|422.88|424.98|422.98|424.98|422.98|424.87|422.87|9
1610079450000|2021-01-08 04:17:30|424.99|422.99|424.87|422.87|424.99|422.99|424.84|422.84|13
1610079460000|2021-01-08 04:17:40|424.94|422.94|424.88|422.88|424.98|422.98|424.87|422.87|13
1610079470000|2021-01-08 04:17:50|424.93|422.93|425.13|423.13|425.15|423.15|424.89|422.89|11
1610079480000|2021-01-08 04:18:00|425.12|423.12|424.87|422.87|425.12|423.12|424.87|422.87|11
1610079490000|2021-01-08 04:18:10|424.9|422.9|424.76|422.76|424.9|422.9|424.56|422.56|13
1610079500000|2021-01-08 04:18:20|424.73|422.73|424.83|422.83|424.92|422.92|424.72|422.72|19
1610079510000|2021-01-08 04:18:30|424.81|422.81|424.49|422.49|424.81|422.81|424.49|422.49|12
1610079520000|2021-01-08 04:18:40|424.5|422.5|424.55|422.55|424.61|422.61|424.35|422.35|17
1610079530000|2021-01-08 04:18:50|424.51|422.51|424.41|422.41|424.51|422.51|424.41|422.41|6
1610079540000|2021-01-08 04:19:00|424.42|422.42|424.53|422.53|424.66|422.66|424.18|422.18|24
1610079550000|2021-01-08 04:19:10|424.54|422.54|424.3|422.3|424.57|422.57|424.3|422.3|21
1610079560000|2021-01-08 04:19:20|424.31|422.31|424.39|422.39|424.48|422.48|424.28|422.28|18
1610079570000|2021-01-08 04:19:30|424.38|422.38|424.07|422.07|424.38|422.38|424.07|422.07|10
1610079580000|2021-01-08 04:19:40|424.09|422.09|423.92|421.92|424.16|422.16|423.92|421.92|17
1610079590000|2021-01-08 04:19:50|423.84|421.84|423.99|421.99|424.02|422.02|423.62|421.62|15
1610079600000|2021-01-08 04:20:00|423.98|421.98|423.65|421.65|423.98|421.98|423.59|421.59|14
1610079610000|2021-01-08 04:20:10|423.67|421.67|424.08|422.08|424.08|422.08|423.62|421.62|24
1610079620000|2021-01-08 04:20:20|424.14|422.14|424.53|422.53|424.54|422.54|424.14|422.14|23
1610079630000|2021-01-08 04:20:30|424.58|422.58|424.88|422.88|424.88|422.88|424.58|422.58|13
1610079640000|2021-01-08 04:20:40|424.92|422.92|425.33|423.33|425.33|423.33|424.92|422.92|14
1610079650000|2021-01-08 04:20:50|425.49|423.49|425.47|423.47|425.58|423.58|425.34|423.34|27
1610079660000|2021-01-08 04:21:00|425.46|423.46|425.37|423.37|425.48|423.48|425.25|423.25|22
1610079670000|2021-01-08 04:21:10|425.38|423.38|425.36|423.36|425.45|423.45|425.2|423.2|17
1610079680000|2021-01-08 04:21:20|425.35|423.35|425.32|423.32|425.36|423.36|425.29|423.29|9
1610079690000|2021-01-08 04:21:30|425.3|423.3|425.07|423.07|425.32|423.32|425.07|423.07|5
1610079700000|2021-01-08 04:21:40|425.04|423.04|425.05|423.05|425.06|423.06|424.97|422.97|16
1610079710000|2021-01-08 04:21:50|425.03|423.03|425.62|423.62|425.7|423.7|425.01|423.01|15
1610079720000|2021-01-08 04:22:00|425.66|423.66|425.52|423.52|425.66|423.66|425.43|423.43|16
1610079730000|2021-01-08 04:22:10|425.53|423.53|424.94|422.94|425.53|423.53|424.92|422.92|13
1610079740000|2021-01-08 04:22:20|424.92|422.92|424.67|422.67|424.92|422.92|424.64|422.64|17
1610079750000|2021-01-08 04:22:30|424.68|422.68|424.63|422.63|424.69|422.69|424.63|422.63|12
1610079760000|2021-01-08 04:22:40|424.68|422.68|424.45|422.45|424.68|422.68|424.45|422.45|8
1610079770000|2021-01-08 04:22:50|424.25|422.25|424.06|422.06|424.25|422.25|424.01|422.01|12
1610079780000|2021-01-08 04:23:00|424.03|422.03|423.87|421.87|424.08|422.08|423.87|421.87|13
1610079790000|2021-01-08 04:23:10|423.88|421.88|423.57|421.57|423.88|421.88|423.57|421.57|15
1610079800000|2021-01-08 04:23:20|423.56|421.56|423.45|421.45|423.6|421.6|423.43|421.43|14
1610079810000|2021-01-08 04:23:30|423.44|421.44|423.54|421.54|423.56|421.56|423.43|421.43|12
1610079820000|2021-01-08 04:23:40|423.55|421.55|423.42|421.42|423.55|421.55|423.32|421.32|19
1610079830000|2021-01-08 04:23:50|423.4|421.4|423.17|421.17|423.4|421.4|423.16|421.16|18
1610079840000|2021-01-08 04:24:00|423.15|421.15|422.97|420.97|423.15|421.15|422.97|420.97|6
1610079850000|2021-01-08 04:24:10|422.94|420.94|423.72|421.72|423.85|421.85|422.87|420.87|22
1610079860000|2021-01-08 04:24:20|423.69|421.69|423.85|421.85|423.85|421.85|423.6|421.6|22
1610079870000|2021-01-08 04:24:30|423.8|421.8|424.34|422.34|424.35|422.35|423.8|421.8|21
1610079880000|2021-01-08 04:24:40|424.33|422.33|424.53|422.53|424.57|422.57|424.15|422.15|19
1610079890000|2021-01-08 04:24:50|424.52|422.52|424.93|422.93|424.94|422.94|424.52|422.52|21
1610079900000|2021-01-08 04:25:00|424.92|422.92|424.88|422.88|424.92|422.92|424.6|422.6|21
1610079910000|2021-01-08 04:25:10|424.87|422.87|424.87|422.87|424.96|422.96|424.57|422.57|27
1610079920000|2021-01-08 04:25:20|424.92|422.92|425.53|423.53|425.58|423.58|424.92|422.92|26
1610079930000|2021-01-08 04:25:30|425.42|423.42|425.58|423.58|425.59|423.59|425.38|423.38|19
1610079940000|2021-01-08 04:25:40|425.62|423.62|426.03|424.03|426.03|424.03|425.56|423.56|19
1610079950000|2021-01-08 04:25:50|426.02|424.02|426.24|424.24|426.26|424.26|425.92|423.92|30
1610079960000|2021-01-08 04:26:00|426.25|424.25|426.07|424.07|426.55|424.55|426.05|424.05|24
1610079970000|2021-01-08 04:26:10|426.06|424.06|426.21|424.21|426.33|424.33|425.99|423.99|25
1610079980000|2021-01-08 04:26:20|426.24|424.24|426.36|424.36|426.42|424.42|426.24|424.24|15
1610079990000|2021-01-08 04:26:30|426.32|424.32|426.43|424.43|426.64|424.64|426.32|424.32|18
1610080000000|2021-01-08 04:26:40|426.44|424.44|426.34|424.34|426.59|424.59|426.34|424.34|17
1610080010000|2021-01-08 04:26:50|426.32|424.32|426.42|424.42|426.44|424.44|426.31|424.31|9
1610080020000|2021-01-08 04:27:00|426.4|424.4|426.21|424.21|426.43|424.43|426.16|424.16|13
1610080030000|2021-01-08 04:27:10|426.15|424.15|426.44|424.44|426.59|424.59|426.15|424.15|17
1610080040000|2021-01-08 04:27:20|426.42|424.42|426.46|424.46|426.53|424.53|426.42|424.42|9
1610080050000|2021-01-08 04:27:30|426.47|424.47|426.6|424.6|426.83|424.83|426.46|424.46|22
1610080060000|2021-01-08 04:27:40|426.59|424.59|426.58|424.58|426.65|424.65|426.57|424.57|10
1610080070000|2021-01-08 04:27:50|426.51|424.51|426.43|424.43|426.51|424.51|426.39|424.39|12
1610080080000|2021-01-08 04:28:00|426.42|424.42|426.69|424.69|426.8|424.8|426.42|424.42|21
1610080090000|2021-01-08 04:28:10|426.7|424.7|426.89|424.89|426.89|424.89|426.69|424.69|9
1610080100000|2021-01-08 04:28:20|426.86|424.86|427.41|425.41|427.42|425.42|426.85|424.85|20
1610080110000|2021-01-08 04:28:30|427.4|425.4|426.83|424.83|427.42|425.42|426.8|424.8|23
1610080120000|2021-01-08 04:28:40|426.82|424.82|427.35|425.35|427.36|425.36|426.78|424.78|19
1610080130000|2021-01-08 04:28:50|427.31|425.31|427.19|425.19|427.34|425.34|427.14|425.14|13
1610080140000|2021-01-08 04:29:00|427.24|425.24|427.29|425.29|427.6|425.6|427.17|425.17|22
1610080150000|2021-01-08 04:29:10|427.2|425.2|427.49|425.49|427.51|425.51|427.2|425.2|17
1610080160000|2021-01-08 04:29:20|427.51|425.51|427.67|425.67|427.72|425.72|427.51|425.51|18
1610080170000|2021-01-08 04:29:30|427.68|425.68|428.09|426.09|428.12|426.12|427.67|425.67|23
1610080180000|2021-01-08 04:29:40|428.07|426.07|428.34|426.34|428.34|426.34|428|426|13
1610080190000|2021-01-08 04:29:50|428.31|426.31|427.9|425.9|428.31|426.31|427.9|425.9|25
1610080200000|2021-01-08 04:30:00|427.84|425.84|427.53|425.53|427.84|425.84|427.15|425.15|25
1610080210000|2021-01-08 04:30:10|427.54|425.54|427.82|425.82|428.12|426.12|427.54|425.54|31
1610080220000|2021-01-08 04:30:20|427.77|425.77|427.54|425.54|427.78|425.78|427.31|425.31|24
1610080230000|2021-01-08 04:30:30|427.52|425.52|427.62|425.62|427.84|425.84|427.52|425.52|17
1610080240000|2021-01-08 04:30:40|427.6|425.6|427.15|425.15|427.61|425.61|427.15|425.15|25
1610080250000|2021-01-08 04:30:50|427.16|425.16|427.47|425.47|427.59|425.59|427.15|425.15|15
1610080260000|2021-01-08 04:31:00|427.45|425.45|426.96|424.96|427.48|425.48|426.96|424.96|19
1610080270000|2021-01-08 04:31:10|426.9|424.9|426.98|424.98|426.98|424.98|426.85|424.85|13
1610080280000|2021-01-08 04:31:20|426.95|424.95|427.29|425.29|427.47|425.47|426.81|424.81|21
1610080290000|2021-01-08 04:31:30|427.23|425.23|426.97|424.97|427.24|425.24|426.97|424.97|10
1610080300000|2021-01-08 04:31:40|426.89|424.89|426.74|424.74|426.89|424.89|426.66|424.66|16
1610080310000|2021-01-08 04:31:50|426.82|424.82|426.82|424.82|426.85|424.85|426.7|424.7|10
1610080320000|2021-01-08 04:32:00|426.7|424.7|426.54|424.54|426.82|424.82|426.39|424.39|20
1610080330000|2021-01-08 04:32:10|426.39|424.39|426.69|424.69|426.76|424.76|426.39|424.39|20
1610080340000|2021-01-08 04:32:20|426.77|424.77|426.28|424.28|426.78|424.78|426.28|424.28|21
1610080350000|2021-01-08 04:32:30|426.54|424.54|426.49|424.49|426.55|424.55|426.12|424.12|13
1610080360000|2021-01-08 04:32:40|426.5|424.5|426.24|424.24|426.5|424.5|426.06|424.06|18
1610080370000|2021-01-08 04:32:50|426.51|424.51|426.53|424.53|426.53|424.53|426.09|424.09|11
1610080380000|2021-01-08 04:33:00|426.42|424.42|426.36|424.36|426.54|424.54|425.91|423.91|16
1610080390000|2021-01-08 04:33:10|426.35|424.35|426.46|424.46|426.59|424.59|426.34|424.34|11
1610080400000|2021-01-08 04:33:20|426.45|424.45|426.38|424.38|426.45|424.45|425.6|423.6|15
1610080410000|2021-01-08 04:33:30|425.98|423.98|426.02|424.02|426.42|424.42|425.74|423.74|16
1610080420000|2021-01-08 04:33:40|426.01|424.01|425.76|423.76|426.44|424.44|425.75|423.75|9
1610080430000|2021-01-08 04:33:50|425.8|423.8|425.36|423.36|426.1|424.1|425.36|423.36|11
1610080440000|2021-01-08 04:34:00|425.28|423.28|425.41|423.41|425.49|423.49|425.28|423.28|10
1610080450000|2021-01-08 04:34:10|425.4|423.4|425.96|423.96|425.98|423.98|425.31|423.31|14
1610080460000|2021-01-08 04:34:20|425.92|423.92|425.53|423.53|426.01|424.01|425.5|423.5|21
1610080470000|2021-01-08 04:34:30|426.02|424.02|425.58|423.58|426.02|424.02|425.35|423.35|11
1610080480000|2021-01-08 04:34:40|425.59|423.59|426.48|424.48|426.54|424.54|425.58|423.58|24
1610080490000|2021-01-08 04:34:50|426.49|424.49|425.63|423.63|426.49|424.49|425.62|423.62|20
1610080500000|2021-01-08 04:35:00|425.64|423.64|425.63|423.63|425.64|423.64|425.63|423.63|2
1610080510000|2021-01-08 04:35:10|425.62|423.62|425.81|423.81|426.14|424.14|425.46|423.46|11
1610080520000|2021-01-08 04:35:20|425.78|423.78|426.43|424.43|426.55|424.55|425.78|423.78|23
1610080530000|2021-01-08 04:35:30|426.2|424.2|426.35|424.35|426.45|424.45|425.63|423.63|25
1610080540000|2021-01-08 04:35:40|426.29|424.29|425.46|423.46|426.33|424.33|425.44|423.44|23
1610080550000|2021-01-08 04:35:50|425.45|423.45|425.42|423.42|425.46|423.46|425.27|423.27|10
1610080560000|2021-01-08 04:36:00|426.03|424.03|425.32|423.32|426.04|424.04|425.31|423.31|12
1610080570000|2021-01-08 04:36:10|425.33|423.33|426.44|424.44|426.57|424.57|425.33|423.33|28
1610080580000|2021-01-08 04:36:20|426.43|424.43|426.54|424.54|426.61|424.61|426.4|424.4|21
1610080590000|2021-01-08 04:36:30|426.55|424.55|426.8|424.8|426.8|424.8|426.43|424.43|25
1610080600000|2021-01-08 04:36:40|426.88|424.88|426.66|424.66|426.88|424.88|426.61|424.61|20
1610080610000|2021-01-08 04:36:50|426.74|424.74|426.45|424.45|426.77|424.77|426.42|424.42|32
1610080620000|2021-01-08 04:37:00|426.66|424.66|426.53|424.53|426.66|424.66|426.14|424.14|22
1610080630000|2021-01-08 04:37:10|426.49|424.49|426.78|424.78|426.8|424.8|426.08|424.08|21
1610080640000|2021-01-08 04:37:20|426.69|424.69|426.68|424.68|426.81|424.81|426.57|424.57|15
1610080650000|2021-01-08 04:37:30|426.66|424.66|426.75|424.75|426.81|424.81|426.29|424.29|24
1610080660000|2021-01-08 04:37:40|426.69|424.69|426.61|424.61|426.75|424.75|426.47|424.47|17
1610080670000|2021-01-08 04:37:50|426.37|424.37|426.46|424.46|426.62|424.62|425.99|423.99|15
1610080680000|2021-01-08 04:38:00|426.1|424.1|426.47|424.47|426.63|424.63|425.75|423.75|25
1610080690000|2021-01-08 04:38:10|426.48|424.48|426.55|424.55|426.55|424.55|425.82|423.82|19
1610080700000|2021-01-08 04:38:20|426.13|424.13|426.29|424.29|426.57|424.57|425.9|423.9|21
1610080710000|2021-01-08 04:38:30|426.42|424.42|426.31|424.31|426.64|424.64|425.86|423.86|24
1610080720000|2021-01-08 04:38:40|426.18|424.18|426.02|424.02|426.56|424.56|425.64|423.64|28
1610080730000|2021-01-08 04:38:50|426.16|424.16|426.1|424.1|426.16|424.16|425.89|423.89|17
1610080740000|2021-01-08 04:39:00|426.08|424.08|425.77|423.77|426.09|424.09|425.77|423.77|8
1610080750000|2021-01-08 04:39:10|426.02|424.02|425.94|423.94|426.11|424.11|425.94|423.94|11
1610080760000|2021-01-08 04:39:20|425.99|423.99|426.2|424.2|426.22|424.22|425.98|423.98|24
1610080770000|2021-01-08 04:39:30|426.26|424.26|426.18|424.18|426.28|424.28|426.13|424.13|11
1610080780000|2021-01-08 04:39:40|426.19|424.19|425.86|423.86|426.26|424.26|425.86|423.86|18
1610080790000|2021-01-08 04:39:50|425.84|423.84|426.15|424.15|426.21|424.21|425.84|423.84|20
1610080800000|2021-01-08 04:40:00|426.02|424.02|425.71|423.71|426.15|424.15|425.71|423.71|10
1610080810000|2021-01-08 04:40:10|425.72|423.72|426.07|424.07|426.21|424.21|425.72|423.72|22
1610080820000|2021-01-08 04:40:20|426.09|424.09|426.67|424.67|426.67|424.67|426.09|424.09|26
1610080830000|2021-01-08 04:40:30|426.68|424.68|426.75|424.75|427.07|425.07|426.68|424.68|21
1610080840000|2021-01-08 04:40:40|426.72|424.72|426.81|424.81|426.89|424.89|426.68|424.68|10
1610080850000|2021-01-08 04:40:50|426.87|424.87|426.91|424.91|426.94|424.94|426.82|424.82|13
1610080860000|2021-01-08 04:41:00|426.87|424.87|427.1|425.1|427.2|425.2|426.87|424.87|15
1610080870000|2021-01-08 04:41:10|427.11|425.11|427.47|425.47|427.63|425.63|427.11|425.11|16
1610080880000|2021-01-08 04:41:20|427.49|425.49|427.78|425.78|427.78|425.78|427.49|425.49|17
1610080890000|2021-01-08 04:41:30|427.76|425.76|427.67|425.67|427.81|425.81|427.58|425.58|21
1610080900000|2021-01-08 04:41:40|427.68|425.68|427.65|425.65|427.69|425.69|427.59|425.59|8
1610080910000|2021-01-08 04:41:50|427.64|425.64|427.75|425.75|427.77|425.77|427.6|425.6|9
1610080920000|2021-01-08 04:42:00|427.76|425.76|427.76|425.76|427.76|425.76|427.76|425.76|1
1610080930000|2021-01-08 04:42:10|427.68|425.68|427.17|425.17|427.68|425.68|427.14|425.14|21
1610080940000|2021-01-08 04:42:20|427.16|425.16|427.18|425.18|427.19|425.19|426.85|424.85|17
1610080950000|2021-01-08 04:42:30|427.29|425.29|427.49|425.49|427.49|425.49|427.08|425.08|26
1610080960000|2021-01-08 04:42:40|427.55|425.55|427.59|425.59|427.72|425.72|427.35|425.35|25
1610080970000|2021-01-08 04:42:50|427.6|425.6|427.73|425.73|427.77|425.77|427.59|425.59|20
1610080980000|2021-01-08 04:43:00|427.72|425.72|427.75|425.75|427.92|425.92|427.62|425.62|16
1610080990000|2021-01-08 04:43:10|427.77|425.77|427.5|425.5|427.94|425.94|427.38|425.38|22
1610081000000|2021-01-08 04:43:20|427.89|425.89|427.85|425.85|427.94|425.94|427.5|425.5|18
1610081010000|2021-01-08 04:43:30|427.84|425.84|427.83|425.83|427.94|425.94|427.76|425.76|16
1610081020000|2021-01-08 04:43:40|427.84|425.84|428.3|426.3|428.32|426.32|427.84|425.84|29
1610081030000|2021-01-08 04:43:50|428.33|426.33|428.5|426.5|428.56|426.56|428.33|426.33|28
1610081040000|2021-01-08 04:44:00|428.53|426.53|428.39|426.39|428.53|426.53|428.38|426.38|9
1610081050000|2021-01-08 04:44:10|428.36|426.36|428.45|426.45|428.49|426.49|428.34|426.34|12
1610081060000|2021-01-08 04:44:20|428.43|426.43|428.32|426.32|428.43|426.43|428.2|426.2|20
1610081070000|2021-01-08 04:44:30|428.35|426.35|427.89|425.89|428.35|426.35|427.89|425.89|12
1610081080000|2021-01-08 04:44:40|427.91|425.91|427.99|425.99|427.99|425.99|427.86|425.86|19
1610081090000|2021-01-08 04:44:50|428|426|428.05|426.05|428.14|426.14|427.96|425.96|15
1610081100000|2021-01-08 04:45:00|428.02|426.02|427.05|425.05|428.02|426.02|427.05|425.05|23
1610081110000|2021-01-08 04:45:10|427.04|425.04|427.09|425.09|427.15|425.15|426.89|424.89|14
1610081120000|2021-01-08 04:45:20|427.12|425.12|427.9|425.9|427.9|425.9|427.12|425.12|29
1610081130000|2021-01-08 04:45:30|427.91|425.91|428.06|426.06|428.15|426.15|427.9|425.9|19
1610081140000|2021-01-08 04:45:40|428.09|426.09|428.24|426.24|428.24|426.24|427.97|425.97|9
1610081150000|2021-01-08 04:45:50|428.06|426.06|428.19|426.19|428.19|426.19|428.01|426.01|13
1610081160000|2021-01-08 04:46:00|428.21|426.21|428.07|426.07|428.4|426.4|428.07|426.07|15
1610081170000|2021-01-08 04:46:10|428.1|426.1|428.44|426.44|428.47|426.47|428.1|426.1|15
1610081180000|2021-01-08 04:46:20|428.39|426.39|428.37|426.37|428.4|426.4|428.27|426.27|13
1610081190000|2021-01-08 04:46:30|428.39|426.39|428.22|426.22|428.48|426.48|428.16|426.16|13
1610081200000|2021-01-08 04:46:40|428.26|426.26|428.39|426.39|428.4|426.4|428.26|426.26|11
1610081210000|2021-01-08 04:46:50|428.33|426.33|428.49|426.49|428.54|426.54|428.15|426.15|24
1610081220000|2021-01-08 04:47:00|428.42|426.42|428.43|426.43|428.43|426.43|428.37|426.37|6
1610081230000|2021-01-08 04:47:10|428.44|426.44|428.66|426.66|428.66|426.66|428.44|426.44|19
1610081240000|2021-01-08 04:47:20|428.64|426.64|428.35|426.35|428.64|426.64|428.28|426.28|17
1610081250000|2021-01-08 04:47:30|428.36|426.36|428.27|426.27|428.43|426.43|428.27|426.27|13
1610081260000|2021-01-08 04:47:40|428.25|426.25|428.09|426.09|428.31|426.31|428.09|426.09|15
1610081270000|2021-01-08 04:47:50|428.11|426.11|427.99|425.99|428.12|426.12|427.98|425.98|8
1610081280000|2021-01-08 04:48:00|428.01|426.01|427.82|425.82|428.03|426.03|427.67|425.67|18
1610081290000|2021-01-08 04:48:10|427.75|425.75|427.6|425.6|427.9|425.9|427.57|425.57|19
1610081300000|2021-01-08 04:48:20|427.61|425.61|427.28|425.28|427.61|425.61|427.25|425.25|15
1610081310000|2021-01-08 04:48:30|427.31|425.31|426.98|424.98|427.31|425.31|426.98|424.98|12
1610081320000|2021-01-08 04:48:40|426.94|424.94|426.79|424.79|426.96|424.96|426.79|424.79|11
1610081330000|2021-01-08 04:48:50|426.8|424.8|426.76|424.76|426.84|424.84|426.73|424.73|9
1610081340000|2021-01-08 04:49:00|426.81|424.81|427.22|425.22|427.34|425.34|426.8|424.8|23
1610081350000|2021-01-08 04:49:10|427.19|425.19|427.28|425.28|427.42|425.42|427.19|425.19|19
1610081360000|2021-01-08 04:49:20|427.24|425.24|427.34|425.34|427.34|425.34|427.14|425.14|23
1610081370000|2021-01-08 04:49:30|427.35|425.35|427.24|425.24|427.54|425.54|427.24|425.24|21
1610081380000|2021-01-08 04:49:40|427.25|425.25|427.32|425.32|427.41|425.41|427.22|425.22|11
1610081390000|2021-01-08 04:49:50|427.3|425.3|427.04|425.04|427.74|425.74|427.04|425.04|19
1610081400000|2021-01-08 04:50:00|427.1|425.1|426.88|424.88|427.64|425.64|426.86|424.86|18
1610081410000|2021-01-08 04:50:10|426.9|424.9|427.34|425.34|427.34|425.34|426.9|424.9|21
1610081420000|2021-01-08 04:50:20|427.35|425.35|427.31|425.31|427.41|425.41|427.28|425.28|15
1610081430000|2021-01-08 04:50:30|427.34|425.34|427.42|425.42|427.6|425.6|427.33|425.33|23
1610081440000|2021-01-08 04:50:40|427.43|425.43|427.43|425.43|427.47|425.47|427.43|425.43|6
1610081450000|2021-01-08 04:50:50|427.42|425.42|427.84|425.84|427.87|425.87|427.4|425.4|17
1610081460000|2021-01-08 04:51:00|427.87|425.87|428.18|426.18|428.25|426.25|427.87|425.87|17
1610081470000|2021-01-08 04:51:10|428.17|426.17|428.18|426.18|428.27|426.27|428.17|426.17|12
1610081480000|2021-01-08 04:51:20|428.2|426.2|428.25|426.25|428.33|426.33|428.2|426.2|8
1610081490000|2021-01-08 04:51:30|428.27|426.27|428.34|426.34|428.34|426.34|428.25|426.25|8
1610081500000|2021-01-08 04:51:40|428.36|426.36|428.18|426.18|428.5|426.5|428.18|426.18|12
1610081510000|2021-01-08 04:51:50|428.04|426.04|428.48|426.48|428.49|426.49|428.04|426.04|24
1610081520000|2021-01-08 04:52:00|428.56|426.56|428.54|426.54|428.62|426.62|428.47|426.47|16
1610081530000|2021-01-08 04:52:10|428.53|426.53|428.68|426.68|428.7|426.7|428.52|426.52|13
1610081540000|2021-01-08 04:52:20|428.69|426.69|428.58|426.58|428.76|426.76|428.49|426.49|19
1610081550000|2021-01-08 04:52:30|428.57|426.57|428.61|426.61|428.66|426.66|428.55|426.55|9
1610081560000|2021-01-08 04:52:40|428.64|426.64|428.7|426.7|428.74|426.74|428.63|426.63|17
1610081570000|2021-01-08 04:52:50|428.68|426.68|428.59|426.59|428.68|426.68|428.59|426.59|9
1610081580000|2021-01-08 04:53:00|428.58|426.58|428.41|426.41|428.6|426.6|428.41|426.41|7
1610081590000|2021-01-08 04:53:10|428.33|426.33|428.74|426.74|428.74|426.74|428.33|426.33|20
1610081600000|2021-01-08 04:53:20|428.76|426.76|428.46|426.46|428.76|426.76|428.43|426.43|17
1610081610000|2021-01-08 04:53:30|428.47|426.47|428.43|426.43|428.64|426.64|428.43|426.43|18
1610081620000|2021-01-08 04:53:40|428.44|426.44|428.48|426.48|428.54|426.54|428.44|426.44|15
1610081630000|2021-01-08 04:53:50|428.5|426.5|428.34|426.34|428.51|426.51|428.33|426.33|13
1610081640000|2021-01-08 04:54:00|428.35|426.35|428.19|426.19|428.37|426.37|428.18|426.18|16
1610081650000|2021-01-08 04:54:10|428.18|426.18|428.37|426.37|428.47|426.47|428.18|426.18|17
1610081660000|2021-01-08 04:54:20|428.35|426.35|428.29|426.29|428.41|426.41|428.29|426.29|12
1610081670000|2021-01-08 04:54:30|428.3|426.3|428.34|426.34|428.34|426.34|428.27|426.27|11
1610081680000|2021-01-08 04:54:40|428.35|426.35|428.37|426.37|428.46|426.46|428.32|426.32|10
1610081690000|2021-01-08 04:54:50|428.4|426.4|428.31|426.31|428.41|426.41|428.31|426.31|9
1610081700000|2021-01-08 04:55:00|428.33|426.33|428.32|426.32|428.5|426.5|428.24|426.24|21
1610081710000|2021-01-08 04:55:10|428.34|426.34|428.13|426.13|428.34|426.34|428.06|426.06|15
1610081720000|2021-01-08 04:55:20|428.11|426.11|428.05|426.05|428.11|426.11|428.01|426.01|14
1610081730000|2021-01-08 04:55:30|428.03|426.03|427.86|425.86|428.1|426.1|427.8|425.8|18
1610081740000|2021-01-08 04:55:40|427.87|425.87|427.91|425.91|427.98|425.98|427.87|425.87|18
1610081750000|2021-01-08 04:55:50|427.92|425.92|427.87|425.87|427.98|425.98|427.84|425.84|13
1610081760000|2021-01-08 04:56:00|427.78|425.78|428.1|426.1|428.1|426.1|427.78|425.78|26
1610081770000|2021-01-08 04:56:10|428.11|426.11|428.15|426.15|428.27|426.27|428.11|426.11|23
1610081780000|2021-01-08 04:56:20|428.13|426.13|427.94|425.94|428.18|426.18|427.89|425.89|22
1610081790000|2021-01-08 04:56:30|427.95|425.95|427.97|425.97|427.97|425.97|427.88|425.88|17
1610081800000|2021-01-08 04:56:40|427.95|425.95|427.99|425.99|428.01|426.01|427.94|425.94|15
1610081810000|2021-01-08 04:56:50|427.95|425.95|427.98|425.98|428.02|426.02|427.95|425.95|10
1610081820000|2021-01-08 04:57:00|427.99|425.99|428.02|426.02|428.06|426.06|427.99|425.99|9
1610081830000|2021-01-08 04:57:10|427.97|425.97|428.01|426.01|428.03|426.03|427.82|425.82|15
1610081840000|2021-01-08 04:57:20|427.95|425.95|427.97|425.97|427.97|425.97|427.95|425.95|2
1610081850000|2021-01-08 04:57:30|428|426|428.06|426.06|428.06|426.06|428|426|4
1610081860000|2021-01-08 04:57:40|428.03|426.03|428.05|426.05|428.07|426.07|428.03|426.03|7
1610081870000|2021-01-08 04:57:50|427.99|425.99|427.79|425.79|428.03|426.03|427.64|425.64|20
1610081880000|2021-01-08 04:58:00|427.85|425.85|427.85|425.85|427.9|425.9|427.67|425.67|17
1610081890000|2021-01-08 04:58:10|427.83|425.83|427.75|425.75|427.87|425.87|427.66|425.66|16
1610081900000|2021-01-08 04:58:20|427.76|425.76|427.91|425.91|427.93|425.93|427.76|425.76|16
1610081910000|2021-01-08 04:58:30|427.84|425.84|427.74|425.74|427.84|425.84|427.56|425.56|8
1610081920000|2021-01-08 04:58:40|427.56|425.56|426.99|424.99|427.75|425.75|426.99|424.99|19
1610081930000|2021-01-08 04:58:50|427.01|425.01|427.23|425.23|427.44|425.44|427.01|425.01|18
1610081940000|2021-01-08 04:59:00|427.11|425.11|427.48|425.48|427.56|425.56|427.08|425.08|26
1610081950000|2021-01-08 04:59:10|427.53|425.53|427.62|425.62|427.87|425.87|427.52|425.52|27
1610081960000|2021-01-08 04:59:20|427.64|425.64|427.92|425.92|427.92|425.92|427.61|425.61|12
1610081970000|2021-01-08 04:59:30|428|426|428.08|426.08|428.25|426.25|428|426|18
1610081980000|2021-01-08 04:59:40|428|426|427.88|425.88|428.01|426.01|427.88|425.88|7
1610081990000|2021-01-08 04:59:50|427.85|425.85|427.94|425.94|427.98|425.98|427.85|425.85|10
1610082000000|2021-01-08 05:00:00|427.91|425.91|427.89|425.89|427.96|425.96|427.69|425.69|13
1610082010000|2021-01-08 05:00:10|427.58|425.58|427.36|425.36|427.89|425.89|427.34|425.34|15
1610082020000|2021-01-08 05:00:20|427.51|425.51|427.16|425.16|427.51|425.51|427.15|425.15|19
1610082030000|2021-01-08 05:00:30|427.15|425.15|427.01|425.01|427.28|425.28|427.01|425.01|20
1610082040000|2021-01-08 05:00:40|427.02|425.02|426.88|424.88|427.1|425.1|426.87|424.87|19
1610082050000|2021-01-08 05:00:50|426.87|424.87|426.24|424.24|426.92|424.92|426.14|424.14|24
1610082060000|2021-01-08 05:01:00|426.28|424.28|426.29|424.29|426.52|424.52|426.28|424.28|17
1610082070000|2021-01-08 05:01:10|426.31|424.31|426.27|424.27|426.37|424.37|426|424|34
1610082080000|2021-01-08 05:01:20|426.17|424.17|426.1|424.1|426.24|424.24|426.07|424.07|31
1610082090000|2021-01-08 05:01:30|426.11|424.11|426.1|424.1|426.17|424.17|425.92|423.92|31
1610082100000|2021-01-08 05:01:40|426.01|424.01|426.25|424.25|426.37|424.37|425.92|423.92|29
1610082110000|2021-01-08 05:01:50|426.23|424.23|425.37|423.37|426.35|424.35|425.37|423.37|29
1610082120000|2021-01-08 05:02:00|425.36|423.36|425.32|423.32|425.49|423.49|425.32|423.32|14
1610082130000|2021-01-08 05:02:10|425.31|423.31|425.8|423.8|425.8|423.8|425.31|423.31|23
1610082140000|2021-01-08 05:02:20|425.75|423.75|425.42|423.42|425.75|423.75|425.31|423.31|26
1610082150000|2021-01-08 05:02:30|425.49|423.49|425.39|423.39|425.49|423.49|425.19|423.19|18
1610082160000|2021-01-08 05:02:40|425.37|423.37|425.07|423.07|425.42|423.42|425.03|423.03|25
1610082170000|2021-01-08 05:02:50|425.24|423.24|425.2|423.2|425.24|423.24|424.98|422.98|20
1610082180000|2021-01-08 05:03:00|425.3|423.3|425.25|423.25|425.31|423.31|425.19|423.19|13
1610082190000|2021-01-08 05:03:10|425.24|423.24|425.88|423.88|425.95|423.95|425.24|423.24|10
1610082200000|2021-01-08 05:03:20|425.89|423.89|425.8|423.8|426.01|424.01|425.7|423.7|32
1610082210000|2021-01-08 05:03:30|425.79|423.79|426.07|424.07|426.07|424.07|425.77|423.77|26
1610082220000|2021-01-08 05:03:40|426.01|424.01|426.01|424.01|426.01|424.01|425.9|423.9|3
1610082230000|2021-01-08 05:03:50|426.02|424.02|425.3|423.3|426.03|424.03|425.3|423.3|16
1610082240000|2021-01-08 05:04:00|425.32|423.32|426.22|424.22|426.31|424.31|425.32|423.32|27
1610082250000|2021-01-08 05:04:10|426.21|424.21|425.81|423.81|426.29|424.29|425.8|423.8|26
1610082260000|2021-01-08 05:04:20|425.89|423.89|425.55|423.55|426.02|424.02|425.5|423.5|23
1610082270000|2021-01-08 05:04:30|425.49|423.49|425.7|423.7|425.9|423.9|425.45|423.45|16
1610082280000|2021-01-08 05:04:40|425.63|423.63|425.66|423.66|425.94|423.94|425.54|423.54|24
1610082290000|2021-01-08 05:04:50|425.72|423.72|425.56|423.56|425.8|423.8|425.38|423.38|23
1610082300000|2021-01-08 05:05:00|425.52|423.52|425.47|423.47|425.82|423.82|425.39|423.39|26
1610082310000|2021-01-08 05:05:10|425.48|423.48|425.64|423.64|425.64|423.64|425.23|423.23|24
1610082320000|2021-01-08 05:05:20|425.81|423.81|425.32|423.32|425.84|423.84|425.32|423.32|11
1610082330000|2021-01-08 05:05:30|425.31|423.31|425.33|423.33|425.42|423.42|425.09|423.09|22
1610082340000|2021-01-08 05:05:40|425.32|423.32|424.78|422.78|425.32|423.32|424.72|422.72|29
1610082350000|2021-01-08 05:05:50|424.76|422.76|424.73|422.73|424.91|422.91|424.71|422.71|20
1610082360000|2021-01-08 05:06:00|424.7|422.7|424.71|422.71|425.02|423.02|424.62|422.62|20
1610082370000|2021-01-08 05:06:10|424.42|422.42|424.45|422.45|424.45|422.45|424.32|422.32|21
1610082380000|2021-01-08 05:06:20|424.48|422.48|424.4|422.4|424.49|422.49|424.39|422.39|17
1610082390000|2021-01-08 05:06:30|424.44|422.44|424|422|424.44|422.44|423.96|421.96|29
1610082400000|2021-01-08 05:06:40|424.19|422.19|423.41|421.41|424.19|422.19|423.07|421.07|34
1610082410000|2021-01-08 05:06:50|423.53|421.53|423.55|421.55|423.77|421.77|423.24|421.24|37
1610082420000|2021-01-08 05:07:00|423.43|421.43|423.86|421.86|423.98|421.98|423.38|421.38|31
1610082430000|2021-01-08 05:07:10|423.84|421.84|423.79|421.79|424.08|422.08|423.79|421.79|29
1610082440000|2021-01-08 05:07:20|423.82|421.82|424.29|422.29|424.31|422.31|423.82|421.82|28
1610082450000|2021-01-08 05:07:30|424.27|422.27|423.96|421.96|424.27|422.27|423.85|421.85|22
1610082460000|2021-01-08 05:07:40|424.02|422.02|424.04|422.04|424.11|422.11|423.83|421.83|31
1610082470000|2021-01-08 05:07:50|423.99|421.99|424.11|422.11|424.15|422.15|423.97|421.97|20
1610082480000|2021-01-08 05:08:00|423.98|421.98|424.17|422.17|424.28|422.28|423.88|421.88|27
1610082490000|2021-01-08 05:08:10|424.18|422.18|424.32|422.32|424.38|422.38|424.18|422.18|24
1610082500000|2021-01-08 05:08:20|424.23|422.23|424.68|422.68|424.72|422.72|424.21|422.21|19
1610082510000|2021-01-08 05:08:30|424.67|422.67|424.54|422.54|424.69|422.69|424.54|422.54|12
1610082520000|2021-01-08 05:08:40|424.55|422.55|424.56|422.56|424.64|422.64|424.43|422.43|22
1610082530000|2021-01-08 05:08:50|424.53|422.53|424.66|422.66|424.72|422.72|424.52|422.52|12
1610082540000|2021-01-08 05:09:00|424.63|422.63|424.47|422.47|424.63|422.63|424.47|422.47|12
1610082550000|2021-01-08 05:09:10|424.48|422.48|424.43|422.43|424.48|422.48|424.42|422.42|4
1610082560000|2021-01-08 05:09:20|424.39|422.39|424.61|422.61|424.62|422.62|424.31|422.31|19
1610082570000|2021-01-08 05:09:30|424.64|422.64|424.66|422.66|424.67|422.67|424.53|422.53|18
1610082580000|2021-01-08 05:09:40|424.63|422.63|424.13|422.13|424.63|422.63|424.13|422.13|11
1610082590000|2021-01-08 05:09:50|424.09|422.09|424.09|422.09|424.26|422.26|424.03|422.03|22
1610082600000|2021-01-08 05:10:00|424.1|422.1|424.31|422.31|424.36|422.36|424.1|422.1|11
1610082610000|2021-01-08 05:10:10|424.3|422.3|424.06|422.06|424.3|422.3|424.06|422.06|17
1610082620000|2021-01-08 05:10:20|424.03|422.03|424.07|422.07|424.23|422.23|423.94|421.94|18
1610082630000|2021-01-08 05:10:30|424.08|422.08|424.11|422.11|424.14|422.14|424.06|422.06|14
1610082640000|2021-01-08 05:10:40|424.12|422.12|424.32|422.32|424.38|422.38|424.12|422.12|24
1610082650000|2021-01-08 05:10:50|424.34|422.34|424.57|422.57|424.6|422.6|424.29|422.29|16
1610082660000|2021-01-08 05:11:00|424.55|422.55|424.54|422.54|424.55|422.55|424.43|422.43|16
1610082670000|2021-01-08 05:11:10|424.55|422.55|424.67|422.67|424.72|422.72|424.52|422.52|20
1610082680000|2021-01-08 05:11:20|424.63|422.63|424.53|422.53|424.68|422.68|424.53|422.53|15
1610082690000|2021-01-08 05:11:30|424.5|422.5|424.55|422.55|424.56|422.56|424.48|422.48|7
1610082700000|2021-01-08 05:11:40|424.31|422.31|424.49|422.49|424.49|422.49|424.28|422.28|18
1610082710000|2021-01-08 05:11:50|424.53|422.53|424.33|422.33|424.58|422.58|424.32|422.32|20
1610082720000|2021-01-08 05:12:00|424.36|422.36|424.06|422.06|424.36|422.36|424.06|422.06|10
1610082730000|2021-01-08 05:12:10|424.04|422.04|424.55|422.55|424.62|422.62|423.96|421.96|26
1610082740000|2021-01-08 05:12:20|424.58|422.58|424.56|422.56|424.63|422.63|424.49|422.49|13
1610082750000|2021-01-08 05:12:30|424.55|422.55|424.53|422.53|424.55|422.55|424.52|422.52|4
1610082760000|2021-01-08 05:12:40|424.61|422.61|424.83|422.83|424.83|422.83|424.58|422.58|10
1610082770000|2021-01-08 05:12:50|424.82|422.82|424.73|422.73|424.84|422.84|424.7|422.7|11
1610082780000|2021-01-08 05:13:00|424.75|422.75|425.61|423.61|425.63|423.63|424.75|422.75|21
1610082790000|2021-01-08 05:13:10|425.63|423.63|425.25|423.25|425.76|423.76|425.25|423.25|19
1610082800000|2021-01-08 05:13:20|425.24|423.24|425.25|423.25|425.25|423.25|425.24|423.24|2
1610082810000|2021-01-08 05:13:30|425.24|423.24|425.09|423.09|425.24|423.24|425.08|423.08|7
1610082820000|2021-01-08 05:13:40|425.1|423.1|425.11|423.11|425.13|423.13|425.01|423.01|11
1610082830000|2021-01-08 05:13:50|425.13|423.13|425.12|423.12|425.13|423.13|425.12|423.12|4
1610082840000|2021-01-08 05:14:00|425.15|423.15|424.98|422.98|425.18|423.18|424.96|422.96|15
1610082850000|2021-01-08 05:14:10|424.92|422.92|424.95|422.95|424.95|422.95|424.88|422.88|6
1610082860000|2021-01-08 05:14:20|424.96|422.96|424.99|422.99|425.05|423.05|424.94|422.94|19
1610082870000|2021-01-08 05:14:30|424.96|422.96|424.91|422.91|424.96|422.96|424.91|422.91|5
1610082880000|2021-01-08 05:14:40|424.87|422.87|424.87|422.87|424.87|422.87|424.87|422.87|1
1610082890000|2021-01-08 05:14:50|424.86|422.86|424.9|422.9|424.9|422.9|424.86|422.86|4
1610082900000|2021-01-08 05:15:00|424.91|422.91|424.91|422.91|424.99|422.99|424.89|422.89|11
1610082910000|2021-01-08 05:15:10|424.9|422.9|424.65|422.65|424.9|422.9|424.65|422.65|15
1610082920000|2021-01-08 05:15:20|424.67|422.67|424.27|422.27|424.67|422.67|424.27|422.27|13
1610082930000|2021-01-08 05:15:30|424.26|422.26|424.02|422.02|424.26|422.26|424.01|422.01|19
1610082940000|2021-01-08 05:15:40|424.04|422.04|424.02|422.02|424.04|422.04|424.02|422.02|2
1610082950000|2021-01-08 05:15:50|424.08|422.08|424.26|422.26|424.34|422.34|424.08|422.08|15
1610082960000|2021-01-08 05:16:00|424.25|422.25|424.52|422.52|424.52|422.52|424.25|422.25|17
1610082970000|2021-01-08 05:16:10|424.49|422.49|424.89|422.89|424.89|422.89|424.47|422.47|12
1610082980000|2021-01-08 05:16:20|425|423|425|423|425.05|423.05|425|423|12
1610082990000|2021-01-08 05:16:30|424.89|422.89|424.34|422.34|424.89|422.89|424.32|422.32|20
1610083000000|2021-01-08 05:16:40|424.45|422.45|424.83|422.83|424.83|422.83|424.45|422.45|14
1610083010000|2021-01-08 05:16:50|424.89|422.89|424.73|422.73|424.95|422.95|424.73|422.73|17
1610083020000|2021-01-08 05:17:00|424.69|422.69|424.79|422.79|424.79|422.79|424.68|422.68|12
1610083030000|2021-01-08 05:17:10|424.78|422.78|424.82|422.82|424.9|422.9|424.78|422.78|15
1610083040000|2021-01-08 05:17:20|424.83|422.83|424.25|422.25|424.83|422.83|424.25|422.25|18
1610083050000|2021-01-08 05:17:30|424.26|422.26|423.97|421.97|424.27|422.27|423.97|421.97|12
1610083060000|2021-01-08 05:17:40|423.95|421.95|423.91|421.91|424.06|422.06|423.86|421.86|25
1610083070000|2021-01-08 05:17:50|423.92|421.92|423.96|421.96|423.98|421.98|423.87|421.87|14
1610083080000|2021-01-08 05:18:00|423.94|421.94|423.62|421.62|423.97|421.97|423.6|421.6|23
1610083090000|2021-01-08 05:18:10|423.6|421.6|423.76|421.76|423.83|421.83|423.53|421.53|21
1610083100000|2021-01-08 05:18:20|423.75|421.75|423.58|421.58|423.75|421.75|423.58|421.58|11
1610083110000|2021-01-08 05:18:30|423.56|421.56|423.73|421.73|423.73|421.73|423.53|421.53|14
1610083120000|2021-01-08 05:18:40|423.72|421.72|423.92|421.92|424.2|422.2|423.69|421.69|22
1610083130000|2021-01-08 05:18:50|423.98|421.98|423.7|421.7|423.98|421.98|423.7|421.7|5
1610083140000|2021-01-08 05:19:00|423.72|421.72|424.18|422.18|424.18|422.18|423.72|421.72|20
1610083150000|2021-01-08 05:19:10|424.25|422.25|424.43|422.43|424.43|422.43|424.22|422.22|21
1610083160000|2021-01-08 05:19:20|424.36|422.36|424.33|422.33|424.38|422.38|424.27|422.27|12
1610083170000|2021-01-08 05:19:30|424.27|422.27|424.19|422.19|424.27|422.27|424.03|422.03|20
1610083180000|2021-01-08 05:19:40|424.23|422.23|424.27|422.27|424.32|422.32|424.21|422.21|18
1610083190000|2021-01-08 05:19:50|424.22|422.22|424|422|424.27|422.27|423.94|421.94|29
1610083200000|2021-01-08 05:20:00|423.99|421.99|423.94|421.94|424.03|422.03|423.92|421.92|23
1610083210000|2021-01-08 05:20:10|423.93|421.93|424.05|422.05|424.09|422.09|423.93|421.93|20
1610083220000|2021-01-08 05:20:20|424.06|422.06|424.18|422.18|424.18|422.18|424.06|422.06|15
1610083230000|2021-01-08 05:20:30|424.16|422.16|423.86|421.86|424.19|422.19|423.85|421.85|19
1610083240000|2021-01-08 05:20:40|423.89|421.89|423.95|421.95|424.03|422.03|423.83|421.83|28
1610083250000|2021-01-08 05:20:50|423.96|421.96|423.78|421.78|423.97|421.97|423.69|421.69|15
1610083260000|2021-01-08 05:21:00|423.77|421.77|423.95|421.95|424.09|422.09|423.74|421.74|26
1610083270000|2021-01-08 05:21:10|423.94|421.94|423.92|421.92|423.96|421.96|423.83|421.83|29
1610083280000|2021-01-08 05:21:20|423.94|421.94|423.91|421.91|423.94|421.94|423.8|421.8|10
1610083290000|2021-01-08 05:21:30|423.88|421.88|423.95|421.95|423.97|421.97|423.8|421.8|16
1610083300000|2021-01-08 05:21:40|423.94|421.94|424.06|422.06|424.06|422.06|423.92|421.92|10
1610083310000|2021-01-08 05:21:50|424.03|422.03|424.03|422.03|424.03|422.03|424|422|9
1610083320000|2021-01-08 05:22:00|424.02|422.02|424.28|422.28|424.28|422.28|424.01|422.01|15
1610083330000|2021-01-08 05:22:10|424.29|422.29|424.49|422.49|424.49|422.49|424.29|422.29|9
1610083340000|2021-01-08 05:22:20|424.48|422.48|424.67|422.67|424.67|422.67|424.47|422.47|14
1610083350000|2021-01-08 05:22:30|424.74|422.74|424.87|422.87|425.09|423.09|424.72|422.72|28
1610083360000|2021-01-08 05:22:40|424.88|422.88|425.01|423.01|425.01|423.01|424.88|422.88|12
1610083370000|2021-01-08 05:22:50|425.02|423.02|425.09|423.09|425.09|423.09|425.01|423.01|4
1610083380000|2021-01-08 05:23:00|425.11|423.11|424.95|422.95|425.25|423.25|424.95|422.95|18
1610083390000|2021-01-08 05:23:10|425.06|423.06|424.93|422.93|425.07|423.07|424.91|422.91|8
1610083400000|2021-01-08 05:23:20|424.91|422.91|424.91|422.91|424.93|422.93|424.91|422.91|3
1610083410000|2021-01-08 05:23:30|424.93|422.93|424.93|422.93|424.95|422.95|424.91|422.91|11
1610083420000|2021-01-08 05:23:40|424.86|422.86|424.26|422.26|424.86|422.86|424.26|422.26|34
1610083430000|2021-01-08 05:23:50|424.25|422.25|423.81|421.81|424.31|422.31|423.78|421.78|30
1610083440000|2021-01-08 05:24:00|423.84|421.84|423.38|421.38|423.89|421.89|423.14|421.14|26
1610083450000|2021-01-08 05:24:10|423.24|421.24|422.86|420.86|423.29|421.29|422.82|420.82|22
1610083460000|2021-01-08 05:24:20|422.89|420.89|423.17|421.17|423.32|421.32|422.89|420.89|30
1610083470000|2021-01-08 05:24:30|423.16|421.16|422.79|420.79|423.17|421.17|422.75|420.75|21
1610083480000|2021-01-08 05:24:40|422.78|420.78|422.76|420.76|422.88|420.88|422.74|420.74|26
1610083490000|2021-01-08 05:24:50|422.79|420.79|422.46|420.46|422.81|420.81|422.27|420.27|26
1610083500000|2021-01-08 05:25:00|422.32|420.32|422.05|420.05|422.49|420.49|422.04|420.04|30
1610083510000|2021-01-08 05:25:10|422.06|420.06|422.1|420.1|422.1|420.1|421.98|419.98|21
1610083520000|2021-01-08 05:25:20|422.09|420.09|421.85|419.85|422.09|420.09|421.83|419.83|25
1610083530000|2021-01-08 05:25:30|421.86|419.86|421.97|419.97|422.01|420.01|421.85|419.85|25
1610083540000|2021-01-08 05:25:40|421.99|419.99|422.28|420.28|422.32|420.32|421.99|419.99|25
1610083550000|2021-01-08 05:25:50|422.31|420.31|422.3|420.3|422.33|420.33|422.28|420.28|11
1610083560000|2021-01-08 05:26:00|422.31|420.31|422.69|420.69|422.71|420.71|422.3|420.3|22
1610083570000|2021-01-08 05:26:10|422.68|420.68|422.59|420.59|422.68|420.68|422.51|420.51|26
1610083580000|2021-01-08 05:26:20|422.54|420.54|422.89|420.89|422.91|420.91|422.54|420.54|16
1610083590000|2021-01-08 05:26:30|422.86|420.86|422.56|420.56|422.88|420.88|422.54|420.54|26
1610083600000|2021-01-08 05:26:40|422.67|420.67|422.24|420.24|422.67|420.67|422.17|420.17|17
1610083610000|2021-01-08 05:26:50|422.23|420.23|421.98|419.98|422.23|420.23|421.76|419.76|25
1610083620000|2021-01-08 05:27:00|421.94|419.94|422.18|420.18|422.18|420.18|421.87|419.87|22
1610083630000|2021-01-08 05:27:10|422.17|420.17|422.52|420.52|422.54|420.54|422.17|420.17|18
1610083640000|2021-01-08 05:27:20|422.51|420.51|422.86|420.86|422.89|420.89|422.51|420.51|14
1610083650000|2021-01-08 05:27:30|422.85|420.85|422.87|420.87|422.89|420.89|422.82|420.82|8
1610083660000|2021-01-08 05:27:40|422.8|420.8|422.75|420.75|422.8|420.8|422.75|420.75|4
1610083670000|2021-01-08 05:27:50|422.84|420.84|422.8|420.8|422.88|420.88|422.79|420.79|10
1610083680000|2021-01-08 05:28:00|422.79|420.79|422.46|420.46|422.8|420.8|422.38|420.38|16
1610083690000|2021-01-08 05:28:10|422.45|420.45|422.66|420.66|422.67|420.67|422.4|420.4|24
1610083700000|2021-01-08 05:28:20|422.68|420.68|423.22|421.22|423.35|421.35|422.68|420.68|29
1610083710000|2021-01-08 05:28:30|423.27|421.27|423.22|421.22|423.53|421.53|423.22|421.22|28
1610083720000|2021-01-08 05:28:40|423.07|421.07|422.55|420.55|423.16|421.16|422.55|420.55|28
1610083730000|2021-01-08 05:28:50|422.56|420.56|422.56|420.56|422.59|420.59|422.1|420.1|32
1610083740000|2021-01-08 05:29:00|422.52|420.52|422.76|420.76|422.88|420.88|422.41|420.41|26
1610083750000|2021-01-08 05:29:10|422.85|420.85|422.64|420.64|422.91|420.91|422.64|420.64|22
1610083760000|2021-01-08 05:29:20|422.57|420.57|422.76|420.76|422.8|420.8|422.52|420.52|21
1610083770000|2021-01-08 05:29:30|422.74|420.74|422.67|420.67|422.81|420.81|422.67|420.67|23
1610083780000|2021-01-08 05:29:40|422.74|420.74|422.98|420.98|422.98|420.98|422.69|420.69|22
1610083790000|2021-01-08 05:29:50|423.01|421.01|423.08|421.08|423.13|421.13|423|421|21
1610083800000|2021-01-08 05:30:00|423.04|421.04|422.65|420.65|423.1|421.1|422.65|420.65|28
1610083810000|2021-01-08 05:30:10|422.68|420.68|422.72|420.72|422.75|420.75|422.68|420.68|18
1610083820000|2021-01-08 05:30:20|422.71|420.71|422.27|420.27|422.71|420.71|422.27|420.27|21
1610083830000|2021-01-08 05:30:30|422.15|420.15|422.1|420.1|422.25|420.25|422.1|420.1|28
1610083840000|2021-01-08 05:30:40|422.09|420.09|422.16|420.16|422.16|420.16|421.94|419.94|21
1610083850000|2021-01-08 05:30:50|422.15|420.15|422.04|420.04|422.19|420.19|422.02|420.02|26
1610083860000|2021-01-08 05:31:00|422.03|420.03|422.41|420.41|422.56|420.56|422.02|420.02|31
1610083870000|2021-01-08 05:31:10|422.37|420.37|422.47|420.47|422.61|420.61|422.3|420.3|23
1610083880000|2021-01-08 05:31:20|422.48|420.48|422.57|420.57|422.57|420.57|422.47|420.47|22
1610083890000|2021-01-08 05:31:30|422.6|420.6|423.07|421.07|423.07|421.07|422.6|420.6|27
1610083900000|2021-01-08 05:31:40|423.06|421.06|423.46|421.46|423.46|421.46|422.97|420.97|30
1610083910000|2021-01-08 05:31:50|423.45|421.45|423.46|421.46|423.47|421.47|423.28|421.28|22
1610083920000|2021-01-08 05:32:00|423.47|421.47|423.69|421.69|423.69|421.69|423.47|421.47|20
1610083930000|2021-01-08 05:32:10|423.7|421.7|424.19|422.19|424.19|422.19|423.7|421.7|10
1610083940000|2021-01-08 05:32:20|424.23|422.23|424.6|422.6|424.6|422.6|424.23|422.23|16
1610083950000|2021-01-08 05:32:30|424.61|422.61|424.16|422.16|424.61|422.61|424.14|422.14|17
1610083960000|2021-01-08 05:32:40|424.14|422.14|425.08|423.08|425.08|423.08|424.13|422.13|26
1610083970000|2021-01-08 05:32:50|425.09|423.09|425.19|423.19|425.26|423.26|425.04|423.04|26
1610083980000|2021-01-08 05:33:00|425.15|423.15|425.25|423.25|425.48|423.48|425.13|423.13|12
1610083990000|2021-01-08 05:33:10|425.21|423.21|425.26|423.26|425.33|423.33|425.16|423.16|24
1610084000000|2021-01-08 05:33:20|425.28|423.28|425.28|423.28|425.3|423.3|425.23|423.23|14
1610084010000|2021-01-08 05:33:30|425.25|423.25|425.36|423.36|425.42|423.42|425.25|423.25|14
1610084020000|2021-01-08 05:33:40|425.4|423.4|425.46|423.46|425.62|423.62|425.36|423.36|18
1610084030000|2021-01-08 05:33:50|425.5|423.5|425.45|423.45|425.52|423.52|425.44|423.44|11
1610084040000|2021-01-08 05:34:00|425.44|423.44|425.07|423.07|425.47|423.47|424.99|422.99|17
1610084050000|2021-01-08 05:34:10|425.09|423.09|425.29|423.29|425.45|423.45|425.07|423.07|23
1610084060000|2021-01-08 05:34:20|425.3|423.3|425.38|423.38|425.44|423.44|425.17|423.17|20
1610084070000|2021-01-08 05:34:30|425.56|423.56|425.49|423.49|425.64|423.64|425.49|423.49|15
1610084080000|2021-01-08 05:34:40|425.51|423.51|425.41|423.41|425.65|423.65|425.24|423.24|24
1610084090000|2021-01-08 05:34:50|425.49|423.49|425.58|423.58|425.6|423.6|425.4|423.4|22
1610084100000|2021-01-08 05:35:00|425.57|423.57|425.46|423.46|425.63|423.63|425.46|423.46|17
1610084110000|2021-01-08 05:35:10|425.38|423.38|425.38|423.38|425.43|423.43|425.38|423.38|15
1610084120000|2021-01-08 05:35:20|425.39|423.39|425.3|423.3|425.39|423.39|425.22|423.22|17
1610084130000|2021-01-08 05:35:30|425.27|423.27|425.22|423.22|425.27|423.27|425.22|423.22|4
1610084140000|2021-01-08 05:35:40|425.09|423.09|425.28|423.28|425.28|423.28|425|423|17
1610084150000|2021-01-08 05:35:50|425.51|423.51|425.48|423.48|425.52|423.52|425.36|423.36|18
1610084160000|2021-01-08 05:36:00|425.49|423.49|425.76|423.76|425.77|423.77|425.49|423.49|10
1610084170000|2021-01-08 05:36:10|425.73|423.73|426.19|424.19|426.19|424.19|425.58|423.58|21
1610084180000|2021-01-08 05:36:20|426.18|424.18|426.18|424.18|426.22|424.22|426.03|424.03|18
1610084190000|2021-01-08 05:36:30|426.16|424.16|426|424|426.23|424.23|425.95|423.95|18
1610084200000|2021-01-08 05:36:40|426.09|424.09|425.85|423.85|426.17|424.17|425.85|423.85|26
1610084210000|2021-01-08 05:36:50|425.84|423.84|425.66|423.66|425.87|423.87|425.29|423.29|21
1610084220000|2021-01-08 05:37:00|425.74|423.74|425.93|423.93|425.93|423.93|425.7|423.7|19
1610084230000|2021-01-08 05:37:10|425.99|423.99|425.98|423.98|425.99|423.99|425.95|423.95|11
1610084240000|2021-01-08 05:37:20|425.99|423.99|425.85|423.85|425.99|423.99|425.82|423.82|17
1610084250000|2021-01-08 05:37:30|425.77|423.77|425.61|423.61|425.77|423.77|425.5|423.5|11
1610084260000|2021-01-08 05:37:40|425.6|423.6|425.63|423.63|425.72|423.72|425.53|423.53|15
1610084270000|2021-01-08 05:37:50|425.51|423.51|425.56|423.56|425.63|423.63|425.45|423.45|21
1610084280000|2021-01-08 05:38:00|425.55|423.55|425.48|423.48|425.55|423.55|425.28|423.28|25
1610084290000|2021-01-08 05:38:10|425.47|423.47|425.58|423.58|425.61|423.61|425.46|423.46|18
1610084300000|2021-01-08 05:38:20|425.54|423.54|425.65|423.65|425.67|423.67|425.54|423.54|16
1610084310000|2021-01-08 05:38:30|425.66|423.66|425.6|423.6|425.66|423.66|425.6|423.6|18
1610084320000|2021-01-08 05:38:40|425.62|423.62|425.66|423.66|425.71|423.71|425.62|423.62|20
1610084330000|2021-01-08 05:38:50|425.62|423.62|425.76|423.76|425.76|423.76|425.62|423.62|19
1610084340000|2021-01-08 05:39:00|425.77|423.77|425.82|423.82|425.82|423.82|425.75|423.75|6
1610084350000|2021-01-08 05:39:10|425.8|423.8|425.82|423.82|425.82|423.82|425.69|423.69|6
1610084360000|2021-01-08 05:39:20|425.81|423.81|425.91|423.91|425.91|423.91|425.81|423.81|9
1610084370000|2021-01-08 05:39:30|425.9|423.9|425.88|423.88|425.91|423.91|425.88|423.88|7
1610084380000|2021-01-08 05:39:40|425.91|423.91|425.91|423.91|425.94|423.94|425.91|423.91|3
1610084390000|2021-01-08 05:39:50|425.89|423.89|425.91|423.91|425.91|423.91|425.88|423.88|5
1610084400000|2021-01-08 05:40:00|425.89|423.89|426.04|424.04|426.04|424.04|425.89|423.89|10
1610084410000|2021-01-08 05:40:10|426.01|424.01|426.06|424.06|426.1|424.1|425.95|423.95|29
1610084420000|2021-01-08 05:40:20|426.12|424.12|426.4|424.4|426.41|424.41|426.05|424.05|17
1610084430000|2021-01-08 05:40:30|426.39|424.39|426.31|424.31|426.39|424.39|426.17|424.17|24
1610084440000|2021-01-08 05:40:40|426.32|424.32|426.35|424.35|426.4|424.4|426.28|424.28|20
1610084450000|2021-01-08 05:40:50|426.36|424.36|426.2|424.2|426.36|424.36|426.15|424.15|21
1610084460000|2021-01-08 05:41:00|426.19|424.19|426.31|424.31|426.37|424.37|426.19|424.19|22
1610084470000|2021-01-08 05:41:10|426.3|424.3|426.3|424.3|426.36|424.36|426.24|424.24|21
1610084480000|2021-01-08 05:41:20|426.26|424.26|426.33|424.33|426.4|424.4|426.25|424.25|15
1610084490000|2021-01-08 05:41:30|426.31|424.31|426.3|424.3|426.33|424.33|426.27|424.27|16
1610084500000|2021-01-08 05:41:40|426.29|424.29|426.39|424.39|426.39|424.39|426.28|424.28|9
1610084510000|2021-01-08 05:41:50|426.36|424.36|426.22|424.22|426.41|424.41|426.19|424.19|25
1610084520000|2021-01-08 05:42:00|426.23|424.23|426.26|424.26|426.26|424.26|426.22|424.22|14
1610084530000|2021-01-08 05:42:10|426.29|424.29|426.33|424.33|426.34|424.34|426.28|424.28|11
1610084540000|2021-01-08 05:42:20|426.32|424.32|426.48|424.48|426.48|424.48|426.32|424.32|13
1610084550000|2021-01-08 05:42:30|426.47|424.47|427.02|425.02|427.02|425.02|426.45|424.45|16
1610084560000|2021-01-08 05:42:40|427.06|425.06|426.75|424.75|427.06|425.06|426.75|424.75|8
1610084570000|2021-01-08 05:42:50|426.67|424.67|426.73|424.73|426.74|424.74|426.67|424.67|13
1610084580000|2021-01-08 05:43:00|426.72|424.72|426.44|424.44|426.75|424.75|426.44|424.44|17
1610084590000|2021-01-08 05:43:10|426.37|424.37|426.35|424.35|426.41|424.41|426.27|424.27|17
1610084600000|2021-01-08 05:43:20|426.34|424.34|425.9|423.9|426.35|424.35|425.9|423.9|12
1610084610000|2021-01-08 05:43:30|425.89|423.89|425.84|423.84|425.92|423.92|425.81|423.81|17
1610084620000|2021-01-08 05:43:40|425.76|423.76|425.91|423.91|425.95|423.95|425.61|423.61|16
1610084630000|2021-01-08 05:43:50|425.95|423.95|425.75|423.75|425.95|423.95|425.7|423.7|33
1610084640000|2021-01-08 05:44:00|425.84|423.84|425.78|423.78|425.88|423.88|425.7|423.7|32
1610084650000|2021-01-08 05:44:10|425.75|423.75|425.83|423.83|425.9|423.9|425.74|423.74|21
1610084660000|2021-01-08 05:44:20|425.84|423.84|425.81|423.81|425.84|423.84|425.81|423.81|6
1610084670000|2021-01-08 05:44:30|425.77|423.77|425.28|423.28|425.77|423.77|425.28|423.28|17
1610084680000|2021-01-08 05:44:40|425.26|423.26|425.37|423.37|425.4|423.4|425.26|423.26|16
1610084690000|2021-01-08 05:44:50|425.38|423.38|425.41|423.41|425.46|423.46|425.38|423.38|12
1610084700000|2021-01-08 05:45:00|425.4|423.4|425.4|423.4|425.43|423.43|425.38|423.38|11
1610084710000|2021-01-08 05:45:10|425.36|423.36|425.27|423.27|425.39|423.39|425.26|423.26|18
1610084720000|2021-01-08 05:45:20|425.28|423.28|425.36|423.36|425.41|423.41|425.26|423.26|23
1610084730000|2021-01-08 05:45:30|425.31|423.31|425.15|423.15|425.31|423.31|425.15|423.15|10
1610084740000|2021-01-08 05:45:40|425.17|423.17|425|423|425.19|423.19|424.93|422.93|24
1610084750000|2021-01-08 05:45:50|424.99|422.99|425.05|423.05|425.11|423.11|424.99|422.99|27
1610084760000|2021-01-08 05:46:00|425|423|424.62|422.62|425|423|424.62|422.62|22
1610084770000|2021-01-08 05:46:10|424.63|422.63|424.54|422.54|424.63|422.63|424.54|422.54|22
1610084780000|2021-01-08 05:46:20|424.55|422.55|424.53|422.53|424.6|422.6|424.51|422.51|20
1610084790000|2021-01-08 05:46:30|424.54|422.54|424.17|422.17|424.56|422.56|424.17|422.17|22
1610084800000|2021-01-08 05:46:40|424.13|422.13|423.86|421.86|424.14|422.14|423.86|421.86|19
1610084810000|2021-01-08 05:46:50|423.64|421.64|423.92|421.92|424.25|422.25|423.59|421.59|26
1610084820000|2021-01-08 05:47:00|423.91|421.91|423.8|421.8|423.91|421.91|423.66|421.66|21
1610084830000|2021-01-08 05:47:10|423.84|421.84|423.56|421.56|423.99|421.99|423.55|421.55|21
1610084840000|2021-01-08 05:47:20|423.66|421.66|423.25|421.25|423.66|421.66|423.24|421.24|18
1610084850000|2021-01-08 05:47:30|423.38|421.38|423.45|421.45|423.51|421.51|423.37|421.37|16
1610084860000|2021-01-08 05:47:40|423.68|421.68|423.79|421.79|423.99|421.99|423.57|421.57|21
1610084870000|2021-01-08 05:47:50|423.8|421.8|423.98|421.98|424.18|422.18|423.78|421.78|20
1610084880000|2021-01-08 05:48:00|423.96|421.96|423.63|421.63|423.96|421.96|423.62|421.62|20
1610084890000|2021-01-08 05:48:10|423.64|421.64|423.7|421.7|423.7|421.7|423.64|421.64|7
1610084900000|2021-01-08 05:48:20|423.69|421.69|423.63|421.63|423.73|421.73|423.63|421.63|12
1610084910000|2021-01-08 05:48:30|423.62|421.62|423.65|421.65|423.65|421.65|423.39|421.39|21
1610084920000|2021-01-08 05:48:40|423.66|421.66|423.51|421.51|423.74|421.74|423.5|421.5|19
1610084930000|2021-01-08 05:48:50|423.52|421.52|423.63|421.63|423.63|421.63|423.52|421.52|21
1610084940000|2021-01-08 05:49:00|423.64|421.64|423.57|421.57|423.7|421.7|423.57|421.57|23
1610084950000|2021-01-08 05:49:10|423.54|421.54|423.07|421.07|423.54|421.54|423.07|421.07|21
1610084960000|2021-01-08 05:49:20|423.06|421.06|423.25|421.25|423.25|421.25|423.06|421.06|20
1610084970000|2021-01-08 05:49:30|423.19|421.19|423.46|421.46|423.71|421.71|423.16|421.16|26
1610084980000|2021-01-08 05:49:40|423.48|421.48|423.38|421.38|423.58|421.58|423.36|421.36|27
1610084990000|2021-01-08 05:49:50|423.39|421.39|423.37|421.37|423.43|421.43|423.16|421.16|27
1610085000000|2021-01-08 05:50:00|423.38|421.38|423.31|421.31|423.4|421.4|423.27|421.27|21
1610085010000|2021-01-08 05:50:10|423.3|421.3|423.57|421.57|423.57|421.57|423.24|421.24|22
1610085020000|2021-01-08 05:50:20|423.58|421.58|423.43|421.43|423.61|421.61|423.35|421.35|27
1610085030000|2021-01-08 05:50:30|423.4|421.4|423.02|421.02|423.4|421.4|422.99|420.99|21
1610085040000|2021-01-08 05:50:40|423.04|421.04|423.57|421.57|423.58|421.58|423.04|421.04|23
1610085050000|2021-01-08 05:50:50|423.54|421.54|423.3|421.3|423.54|421.54|423.28|421.28|19
1610085060000|2021-01-08 05:51:00|423.27|421.27|423.26|421.26|423.28|421.28|423.2|421.2|18
1610085070000|2021-01-08 05:51:10|423.27|421.27|423.28|421.28|423.33|421.33|423.03|421.03|26
1610085080000|2021-01-08 05:51:20|423.27|421.27|422.74|420.74|423.27|421.27|422.6|420.6|21
1610085090000|2021-01-08 05:51:30|422.73|420.73|422.87|420.87|422.93|420.93|422.68|420.68|19
1610085100000|2021-01-08 05:51:40|422.88|420.88|422.85|420.85|422.9|420.9|422.82|420.82|16
1610085110000|2021-01-08 05:51:50|422.82|420.82|422.76|420.76|422.82|420.82|422.59|420.59|15
1610085120000|2021-01-08 05:52:00|422.61|420.61|423.09|421.09|423.09|421.09|422.57|420.57|26
1610085130000|2021-01-08 05:52:10|423.11|421.11|423.52|421.52|423.52|421.52|423.1|421.1|20
1610085140000|2021-01-08 05:52:20|423.51|421.51|423.14|421.14|423.54|421.54|423.11|421.11|28
1610085150000|2021-01-08 05:52:30|423.15|421.15|422.68|420.68|423.31|421.31|422.65|420.65|29
1610085160000|2021-01-08 05:52:40|422.67|420.67|422.89|420.89|422.91|420.91|422.67|420.67|27
1610085170000|2021-01-08 05:52:50|422.83|420.83|422.76|420.76|422.89|420.89|422.72|420.72|24
1610085180000|2021-01-08 05:53:00|422.72|420.72|422.22|420.22|422.72|420.72|422.22|420.22|22
1610085190000|2021-01-08 05:53:10|422.24|420.24|422.18|420.18|422.24|420.24|422.18|420.18|13
1610085200000|2021-01-08 05:53:20|422.19|420.19|421.69|419.69|422.2|420.2|421.69|419.69|21
1610085210000|2021-01-08 05:53:30|421.68|419.68|421.18|419.18|421.71|419.71|421.16|419.16|24
1610085220000|2021-01-08 05:53:40|421.21|419.21|421.27|419.27|421.28|419.28|420.87|418.87|27
1610085230000|2021-01-08 05:53:50|421.29|419.29|421.31|419.31|421.33|419.33|421.11|419.11|28
1610085240000|2021-01-08 05:54:00|421.3|419.3|421.26|419.26|421.48|419.48|421.17|419.17|33
1610085250000|2021-01-08 05:54:10|421.31|419.31|421.06|419.06|421.31|419.31|420.8|418.8|30
1610085260000|2021-01-08 05:54:20|420.82|418.82|420.33|418.33|420.82|418.82|420.09|418.09|30
1610085270000|2021-01-08 05:54:30|420.32|418.32|419.71|417.71|420.35|418.35|419.48|417.48|34
1610085280000|2021-01-08 05:54:40|419.8|417.8|419.75|417.75|420.1|418.1|419.72|417.72|26
1610085290000|2021-01-08 05:54:50|419.72|417.72|419.56|417.56|419.72|417.72|419.47|417.47|19
1610085300000|2021-01-08 05:55:00|419.54|417.54|419.8|417.8|420|418|419.21|417.21|30
1610085310000|2021-01-08 05:55:10|419.87|417.87|420.2|418.2|420.2|418.2|419.76|417.76|36
1610085320000|2021-01-08 05:55:20|420.28|418.28|420.56|418.56|420.57|418.57|420.21|418.21|30
1610085330000|2021-01-08 05:55:30|420.44|418.44|420.23|418.23|420.51|418.51|419.76|417.76|34
1610085340000|2021-01-08 05:55:40|420.39|418.39|420.34|418.34|420.49|418.49|420.22|418.22|26
1610085350000|2021-01-08 05:55:50|420.43|418.43|420.33|418.33|420.46|418.46|420.19|418.19|31
1610085360000|2021-01-08 05:56:00|420.28|418.28|419.62|417.62|420.28|418.28|419.43|417.43|33
1610085370000|2021-01-08 05:56:10|419.63|417.63|420.14|418.14|420.25|418.25|419.57|417.57|26
1610085380000|2021-01-08 05:56:20|420.28|418.28|420.19|418.19|420.51|418.51|420.15|418.15|34
1610085390000|2021-01-08 05:56:30|420.12|418.12|419.98|417.98|420.18|418.18|419.97|417.97|23
1610085400000|2021-01-08 05:56:40|419.96|417.96|419.32|417.32|419.96|417.96|419.32|417.32|32
1610085410000|2021-01-08 05:56:50|419.31|417.31|419.4|417.4|419.42|417.42|418.74|416.74|25
1610085420000|2021-01-08 05:57:00|419.5|417.5|419.67|417.67|419.67|417.67|419.3|417.3|29
1610085430000|2021-01-08 05:57:10|419.64|417.64|419.95|417.95|420.08|418.08|419.64|417.64|27
1610085440000|2021-01-08 05:57:20|419.98|417.98|419.84|417.84|419.98|417.98|419.81|417.81|18
1610085450000|2021-01-08 05:57:30|419.83|417.83|419.28|417.28|419.98|417.98|419.28|417.28|29
1610085460000|2021-01-08 05:57:40|419.26|417.26|419.05|417.05|419.28|417.28|419.01|417.01|20
1610085470000|2021-01-08 05:57:50|419.2|417.2|418.48|416.48|419.2|417.2|418.48|416.48|23
1610085480000|2021-01-08 05:58:00|418.47|416.47|418.76|416.76|418.93|416.93|418.47|416.47|33
1610085490000|2021-01-08 05:58:10|418.66|416.66|419.17|417.17|419.17|417.17|418.66|416.66|28
1610085500000|2021-01-08 05:58:20|419.23|417.23|419.37|417.37|419.44|417.44|419.01|417.01|26
1610085510000|2021-01-08 05:58:30|419.38|417.38|417.81|415.81|419.38|417.38|417.64|415.64|31
1610085520000|2021-01-08 05:58:40|417.8|415.8|417.67|415.67|417.8|415.8|417.02|415.02|32
1610085530000|2021-01-08 05:58:50|417.63|415.63|417.92|415.92|418.02|416.02|417.49|415.49|35
1610085540000|2021-01-08 05:59:00|417.91|415.91|418.3|416.3|418.57|416.57|417.9|415.9|24
1610085550000|2021-01-08 05:59:10|418.28|416.28|418.31|416.31|418.44|416.44|418.04|416.04|29
1610085560000|2021-01-08 05:59:20|418.29|416.29|418.23|416.23|418.42|416.42|418.22|416.22|20
1610085570000|2021-01-08 05:59:30|418.22|416.22|418.44|416.44|418.8|416.8|418.21|416.21|31
1610085580000|2021-01-08 05:59:40|418.6|416.6|417.84|415.84|418.61|416.61|417.84|415.84|23
1610085590000|2021-01-08 05:59:50|417.78|415.78|417.69|415.69|417.85|415.85|417.67|415.67|24
1610085600000|2021-01-08 06:00:00|417.49|415.49|418.22|416.22|418.22|416.22|417.49|415.49|30
1610085610000|2021-01-08 06:00:10|418.3|416.3|419.04|417.04|419.21|417.21|418.28|416.28|24
1610085620000|2021-01-08 06:00:20|419.02|417.02|419.01|417.01|419.05|417.05|418.94|416.94|15
1610085630000|2021-01-08 06:00:30|419|417|418.98|416.98|419.02|417.02|418.9|416.9|21
1610085640000|2021-01-08 06:00:40|418.93|416.93|418.69|416.69|419.01|417.01|418.68|416.68|23
1610085650000|2021-01-08 06:00:50|418.66|416.66|418.13|416.13|418.66|416.66|417.94|415.94|31
1610085660000|2021-01-08 06:01:00|418.16|416.16|418.38|416.38|418.53|416.53|418.04|416.04|34
1610085670000|2021-01-08 06:01:10|418.34|416.34|418.41|416.41|418.42|416.42|417.92|415.92|34
1610085680000|2021-01-08 06:01:20|418.33|416.33|418.36|416.36|418.5|416.5|418.33|416.33|35
1610085690000|2021-01-08 06:01:30|418.31|416.31|418.09|416.09|418.31|416.31|417.95|415.95|25
1610085700000|2021-01-08 06:01:40|418.06|416.06|418.13|416.13|418.38|416.38|418.03|416.03|34
1610085710000|2021-01-08 06:01:50|418.15|416.15|417.61|415.61|418.19|416.19|417.61|415.61|32
1610085720000|2021-01-08 06:02:00|417.47|415.47|416.93|414.93|417.47|415.47|416.72|414.72|32
1610085730000|2021-01-08 06:02:10|416.87|414.87|417.05|415.05|417.06|415.06|416.77|414.77|32
1610085740000|2021-01-08 06:02:20|417|415|416.7|414.7|417.05|415.05|416.63|414.63|28
1610085750000|2021-01-08 06:02:30|416.69|414.69|416.76|414.76|416.82|414.82|416.61|414.61|20
1610085760000|2021-01-08 06:02:40|416.71|414.71|416.92|414.92|417.11|415.11|416.66|414.66|21
1610085770000|2021-01-08 06:02:50|416.91|414.91|417.35|415.35|417.43|415.43|416.8|414.8|36
1610085780000|2021-01-08 06:03:00|417.47|415.47|416.8|414.8|417.47|415.47|416.79|414.79|35
1610085790000|2021-01-08 06:03:10|416.76|414.76|416.87|414.87|417.03|415.03|416.54|414.54|27
1610085800000|2021-01-08 06:03:20|416.95|414.95|417.16|415.16|417.25|415.25|416.86|414.86|28
1610085810000|2021-01-08 06:03:30|417.15|415.15|417.07|415.07|417.16|415.16|416.9|414.9|21
1610085820000|2021-01-08 06:03:40|417|415|417.28|415.28|417.39|415.39|416.99|414.99|33
1610085830000|2021-01-08 06:03:50|417.36|415.36|417.86|415.86|417.87|415.87|417.32|415.32|22
1610085840000|2021-01-08 06:04:00|417.87|415.87|418.71|416.71|418.72|416.72|417.79|415.79|25
1610085850000|2021-01-08 06:04:10|418.73|416.73|419.11|417.11|419.11|417.11|418.71|416.71|31
1610085860000|2021-01-08 06:04:20|419.02|417.02|418.5|416.5|419.02|417.02|418.47|416.47|31
1610085870000|2021-01-08 06:04:30|418.51|416.51|418.08|416.08|418.51|416.51|417.92|415.92|31
1610085880000|2021-01-08 06:04:40|418.07|416.07|418|416|418.13|416.13|418|416|19
1610085890000|2021-01-08 06:04:50|418.1|416.1|417.71|415.71|418.12|416.12|417.71|415.71|25
1610085900000|2021-01-08 06:05:00|417.72|415.72|418.28|416.28|418.34|416.34|417.68|415.68|22
1610085910000|2021-01-08 06:05:10|418.36|416.36|417.97|415.97|418.36|416.36|417.97|415.97|29
1610085920000|2021-01-08 06:05:20|418.01|416.01|417.34|415.34|418.01|416.01|417.34|415.34|29
1610085930000|2021-01-08 06:05:30|417.36|415.36|417.34|415.34|417.36|415.36|417.23|415.23|14
1610085940000|2021-01-08 06:05:40|417.32|415.32|417.06|415.06|417.32|415.32|417.06|415.06|12
1610085950000|2021-01-08 06:05:50|417.08|415.08|416.52|414.52|417.08|415.08|416.52|414.52|20
1610085960000|2021-01-08 06:06:00|416.51|414.51|417.07|415.07|417.07|415.07|416.51|414.51|29
1610085970000|2021-01-08 06:06:10|417.05|415.05|416.4|414.4|417.05|415.05|416.17|414.17|31
1610085980000|2021-01-08 06:06:20|416.41|414.41|416.36|414.36|416.47|414.47|416.23|414.23|20
1610085990000|2021-01-08 06:06:30|416.39|414.39|416.33|414.33|416.48|414.48|416.33|414.33|24
1610086000000|2021-01-08 06:06:40|416.27|414.27|415.93|413.93|416.27|414.27|415.7|413.7|27
1610086010000|2021-01-08 06:06:50|415.95|413.95|416.5|414.5|416.51|414.51|415.94|413.94|32
1610086020000|2021-01-08 06:07:00|416.48|414.48|416.47|414.47|416.48|414.48|416.32|414.32|27
1610086030000|2021-01-08 06:07:10|416.44|414.44|416.26|414.26|416.48|414.48|416.26|414.26|26
1610086040000|2021-01-08 06:07:20|416.27|414.27|415.64|413.64|416.27|414.27|415.53|413.53|29
1610086050000|2021-01-08 06:07:30|415.61|413.61|415.3|413.3|415.64|413.64|415.23|413.23|22
1610086060000|2021-01-08 06:07:40|415.33|413.33|415.16|413.16|415.39|413.39|415.09|413.09|28
1610086070000|2021-01-08 06:07:50|415.12|413.12|415.03|413.03|415.25|413.25|414.94|412.94|22
1610086080000|2021-01-08 06:08:00|415|413|415|413|415.01|413.01|414.66|412.66|27
1610086090000|2021-01-08 06:08:10|414.97|412.97|415.55|413.55|415.55|413.55|414.95|412.95|28
1610086100000|2021-01-08 06:08:20|415.57|413.57|414.84|412.84|415.59|413.59|414.66|412.66|27
1610086110000|2021-01-08 06:08:30|414.89|412.89|414.96|412.96|415.08|413.08|414.64|412.64|27
1610086120000|2021-01-08 06:08:40|414.98|412.98|414.44|412.44|415.14|413.14|414.44|412.44|31
1610086130000|2021-01-08 06:08:50|414.35|412.35|414.11|412.11|414.35|412.35|413.43|411.43|35
1610086140000|2021-01-08 06:09:00|414.08|412.08|414.85|412.85|414.86|412.86|414.06|412.06|29
1610086150000|2021-01-08 06:09:10|414.86|412.86|414.63|412.63|415.04|413.04|414.62|412.62|29
1610086160000|2021-01-08 06:09:20|414.62|412.62|414.65|412.65|414.81|412.81|414.61|412.61|28
1610086170000|2021-01-08 06:09:30|414.64|412.64|414.46|412.46|414.66|412.66|414.46|412.46|24
1610086180000|2021-01-08 06:09:40|414.4|412.4|414.08|412.08|414.4|412.4|414.08|412.08|23
1610086190000|2021-01-08 06:09:50|414.09|412.09|414.99|412.99|415.02|413.02|414.09|412.09|33
1610086200000|2021-01-08 06:10:00|415|413|414.66|412.66|415.1|413.1|414.66|412.66|33
1610086210000|2021-01-08 06:10:10|414.74|412.74|415.08|413.08|415.26|413.26|414.73|412.73|29
1610086220000|2021-01-08 06:10:20|415.1|413.1|415.92|413.92|416.19|414.19|415.1|413.1|31
1610086230000|2021-01-08 06:10:30|415.93|413.93|417.03|415.03|417.05|415.05|415.93|413.93|26
1610086240000|2021-01-08 06:10:40|416.94|414.94|416.74|414.74|417.28|415.28|416.63|414.63|32
1610086250000|2021-01-08 06:10:50|416.72|414.72|416.68|414.68|416.72|414.72|416.1|414.1|32
1610086260000|2021-01-08 06:11:00|416.71|414.71|416.69|414.69|416.71|414.71|416.64|414.64|15
1610086270000|2021-01-08 06:11:10|416.77|414.77|417.22|415.22|417.25|415.25|416.77|414.77|19
1610086280000|2021-01-08 06:11:20|417.23|415.23|416.97|414.97|417.25|415.25|416.89|414.89|24
1610086290000|2021-01-08 06:11:30|417.01|415.01|417.23|415.23|417.26|415.26|416.92|414.92|18
1610086300000|2021-01-08 06:11:40|417.25|415.25|417.15|415.15|417.27|415.27|417.13|415.13|24
1610086310000|2021-01-08 06:11:50|417.16|415.16|417.47|415.47|417.69|415.69|417.16|415.16|23
1610086320000|2021-01-08 06:12:00|417.49|415.49|417.19|415.19|417.56|415.56|417.06|415.06|23
1610086330000|2021-01-08 06:12:10|417.18|415.18|417.17|415.17|417.19|415.19|416.98|414.98|18
1610086340000|2021-01-08 06:12:20|417.22|415.22|417.23|415.23|417.27|415.27|417.01|415.01|31
1610086350000|2021-01-08 06:12:30|417.22|415.22|417.26|415.26|417.38|415.38|417.16|415.16|16
1610086360000|2021-01-08 06:12:40|417.47|415.47|418.03|416.03|418.03|416.03|417.33|415.33|13
1610086370000|2021-01-08 06:12:50|418.17|416.17|418.4|416.4|418.48|416.48|418.02|416.02|19
1610086380000|2021-01-08 06:13:00|418.41|416.41|418.81|416.81|418.88|416.88|418.41|416.41|17
1610086390000|2021-01-08 06:13:10|418.92|416.92|419.07|417.07|419.31|417.31|418.92|416.92|9
1610086400000|2021-01-08 06:13:20|419.09|417.09|419.89|417.89|420|418|419.09|417.09|24
1610086410000|2021-01-08 06:13:30|419.87|417.87|419.9|417.9|420.06|418.06|419.84|417.84|18
1610086420000|2021-01-08 06:13:40|419.89|417.89|420.33|418.33|420.33|418.33|419.84|417.84|16
1610086430000|2021-01-08 06:13:50|420.59|418.59|420.89|418.89|420.9|418.9|420.54|418.54|19
1610086440000|2021-01-08 06:14:00|420.92|418.92|421.08|419.08|421.28|419.28|420.81|418.81|19
1610086450000|2021-01-08 06:14:10|421.07|419.07|420.8|418.8|421.08|419.08|420.73|418.73|31
1610086460000|2021-01-08 06:14:20|420.75|418.75|421.03|419.03|421.1|419.1|420.75|418.75|22
1610086470000|2021-01-08 06:14:30|421.09|419.09|421.11|419.11|421.21|419.21|420.93|418.93|11
1610086480000|2021-01-08 06:14:40|421.16|419.16|421.15|419.15|421.24|419.24|420.8|418.8|25
1610086490000|2021-01-08 06:14:50|421.14|419.14|421|419|421.15|419.15|420.99|418.99|15
1610086500000|2021-01-08 06:15:00|420.99|418.99|421.2|419.2|421.21|419.21|420.99|418.99|15
1610086510000|2021-01-08 06:15:10|421.21|419.21|421.31|419.31|421.31|419.31|421.18|419.18|10
1610086520000|2021-01-08 06:15:20|421.3|419.3|421.4|419.4|421.4|419.4|421.3|419.3|8
1610086530000|2021-01-08 06:15:30|421.74|419.74|421.73|419.73|421.79|419.79|421.73|419.73|3
1610086540000|2021-01-08 06:15:40|421.75|419.75|421.87|419.87|421.89|419.89|421.75|419.75|7
1610086550000|2021-01-08 06:15:50|421.86|419.86|422.34|420.34|422.34|420.34|421.84|419.84|11
1610086560000|2021-01-08 06:16:00|422.39|420.39|422.67|420.67|422.85|420.85|422.28|420.28|31
1610086570000|2021-01-08 06:16:10|422.72|420.72|422.78|420.78|422.79|420.79|422.44|420.44|21
1610086580000|2021-01-08 06:16:20|422.83|420.83|423.08|421.08|423.12|421.12|422.83|420.83|14
1610086590000|2021-01-08 06:16:30|423.1|421.1|423.21|421.21|423.21|421.21|423.08|421.08|6
1610086600000|2021-01-08 06:16:40|423.27|421.27|423.26|421.26|423.3|421.3|423.2|421.2|7
1610086610000|2021-01-08 06:16:50|423.12|421.12|423.3|421.3|423.3|421.3|422.71|420.71|14
1610086620000|2021-01-08 06:17:00|423.64|421.64|423.26|421.26|423.71|421.71|423.18|421.18|28
1610086630000|2021-01-08 06:17:10|423.27|421.27|423.68|421.68|423.78|421.78|423.17|421.17|26
1610086640000|2021-01-08 06:17:20|423.65|421.65|423.44|421.44|423.73|421.73|423.42|421.42|24
1610086650000|2021-01-08 06:17:30|423.46|421.46|423.37|421.37|423.5|421.5|423.28|421.28|25
1610086660000|2021-01-08 06:17:40|423.32|421.32|423.45|421.45|423.59|421.59|423.32|421.32|22
1610086670000|2021-01-08 06:17:50|423.44|421.44|423.54|421.54|423.62|421.62|423.39|421.39|23
1610086680000|2021-01-08 06:18:00|423.3|421.3|423.59|421.59|423.64|421.64|423.29|421.29|25
1610086690000|2021-01-08 06:18:10|423.56|421.56|423.52|421.52|423.6|421.6|423.52|421.52|21
1610086700000|2021-01-08 06:18:20|423.53|421.53|423.6|421.6|423.6|421.6|423.53|421.53|16
1610086710000|2021-01-08 06:18:30|423.62|421.62|423.79|421.79|423.79|421.79|423.6|421.6|18
1610086720000|2021-01-08 06:18:40|423.76|421.76|424.47|422.47|424.47|422.47|423.76|421.76|20
1610086730000|2021-01-08 06:18:50|424.48|422.48|424.61|422.61|424.88|422.88|424.41|422.41|29
1610086740000|2021-01-08 06:19:00|424.73|422.73|424.13|422.13|424.79|422.79|424.12|422.12|26
1610086750000|2021-01-08 06:19:10|424.14|422.14|423.87|421.87|424.14|422.14|423.84|421.84|28
1610086760000|2021-01-08 06:19:20|423.88|421.88|424.29|422.29|424.32|422.32|423.88|421.88|29
1610086770000|2021-01-08 06:19:30|424.32|422.32|424.21|422.21|424.63|422.63|424.21|422.21|22
1610086780000|2021-01-08 06:19:40|424.27|422.27|424.43|422.43|424.59|422.59|424.11|422.11|33
1610086790000|2021-01-08 06:19:50|424.45|422.45|424.57|422.57|424.62|422.62|424.38|422.38|29
1610086800000|2021-01-08 06:20:00|424.97|422.97|424.99|422.99|425.06|423.06|424.89|422.89|17
1610086810000|2021-01-08 06:20:10|424.98|422.98|424.6|422.6|424.98|422.98|424.6|422.6|19
1610086820000|2021-01-08 06:20:20|424.57|422.57|424.59|422.59|424.64|422.64|424.46|422.46|30
1610086830000|2021-01-08 06:20:30|424.58|422.58|424.58|422.58|424.58|422.58|424.55|422.55|12
1610086840000|2021-01-08 06:20:40|424.59|422.59|424.69|422.69|424.69|422.69|424.57|422.57|21
1610086850000|2021-01-08 06:20:50|424.85|422.85|424.87|422.87|425.02|423.02|424.73|422.73|25
1610086860000|2021-01-08 06:21:00|424.85|422.85|424.29|422.29|424.92|422.92|424.29|422.29|22
1610086870000|2021-01-08 06:21:10|424.27|422.27|424.23|422.23|424.32|422.32|424.11|422.11|25
1610086880000|2021-01-08 06:21:20|424.22|422.22|424.3|422.3|424.55|422.55|424.19|422.19|22
1610086890000|2021-01-08 06:21:30|424.29|422.29|424.08|422.08|424.3|422.3|423.41|421.41|15
1610086900000|2021-01-08 06:21:40|424.05|422.05|424.43|422.43|424.64|422.64|424.05|422.05|19
1610086910000|2021-01-08 06:21:50|424.39|422.39|424.88|422.88|424.88|422.88|424.39|422.39|14
1610086920000|2021-01-08 06:22:00|424.93|422.93|424.89|422.89|425.02|423.02|424.89|422.89|10
1610086930000|2021-01-08 06:22:10|424.87|422.87|424.79|422.79|424.9|422.9|424.62|422.62|30
1610086940000|2021-01-08 06:22:20|424.76|422.76|425|423|425|423|424.74|422.74|19
1610086950000|2021-01-08 06:22:30|425.01|423.01|425.36|423.36|425.36|423.36|424.99|422.99|26
1610086960000|2021-01-08 06:22:40|425.38|423.38|425.79|423.79|425.84|423.84|425.38|423.38|18
1610086970000|2021-01-08 06:22:50|426.02|424.02|426.11|424.11|426.19|424.19|425.77|423.77|22
1610086980000|2021-01-08 06:23:00|426.13|424.13|426.42|424.42|426.44|424.44|426.13|424.13|11
1610086990000|2021-01-08 06:23:10|426.47|424.47|425.98|423.98|426.54|424.54|425.9|423.9|28
1610087000000|2021-01-08 06:23:20|425.97|423.97|425.64|423.64|425.97|423.97|425.34|423.34|28
1610087010000|2021-01-08 06:23:30|425.67|423.67|425.76|423.76|425.81|423.81|425.6|423.6|29
1610087020000|2021-01-08 06:23:40|425.72|423.72|425.5|423.5|425.82|423.82|425.49|423.49|22
1610087030000|2021-01-08 06:23:50|425.52|423.52|425.45|423.45|425.52|423.52|425.28|423.28|24
1610087040000|2021-01-08 06:24:00|425.44|423.44|426.52|424.52|426.59|424.59|425.41|423.41|24
1610087050000|2021-01-08 06:24:10|426.4|424.4|426.42|424.42|426.43|424.43|426.18|424.18|16
1610087060000|2021-01-08 06:24:20|426.44|424.44|426.15|424.15|426.44|424.44|426.14|424.14|20
1610087070000|2021-01-08 06:24:30|426.17|424.17|425.75|423.75|426.17|424.17|425.67|423.67|22
1610087080000|2021-01-08 06:24:40|425.74|423.74|425.73|423.73|426.05|424.05|425.58|423.58|34
1610087090000|2021-01-08 06:24:50|425.74|423.74|425.98|423.98|425.98|423.98|425.57|423.57|32
1610087100000|2021-01-08 06:25:00|425.92|423.92|425.83|423.83|426.03|424.03|425.83|423.83|24
1610087110000|2021-01-08 06:25:10|425.81|423.81|425.33|423.33|425.84|423.84|425.31|423.31|28
1610087120000|2021-01-08 06:25:20|425.4|423.4|425.03|423.03|425.4|423.4|424.85|422.85|24
1610087130000|2021-01-08 06:25:30|425.04|423.04|425.51|423.51|425.51|423.51|425.04|423.04|11
1610087140000|2021-01-08 06:25:40|425.64|423.64|425.25|423.25|425.64|423.64|425.19|423.19|20
1610087150000|2021-01-08 06:25:50|425.21|423.21|425.33|423.33|425.48|423.48|425.21|423.21|19
1610087160000|2021-01-08 06:26:00|425.41|423.41|425.73|423.73|425.74|423.74|425.4|423.4|31
1610087170000|2021-01-08 06:26:10|425.88|423.88|426.24|424.24|426.26|424.26|425.73|423.73|23
1610087180000|2021-01-08 06:26:20|426.21|424.21|426.39|424.39|426.43|424.43|426.17|424.17|21
1610087190000|2021-01-08 06:26:30|426.35|424.35|426.02|424.02|426.35|424.35|425.96|423.96|23
1610087200000|2021-01-08 06:26:40|425.98|423.98|426.12|424.12|426.19|424.19|425.88|423.88|24
1610087210000|2021-01-08 06:26:50|426.08|424.08|426.54|424.54|426.54|424.54|426.01|424.01|14
1610087220000|2021-01-08 06:27:00|426.53|424.53|426.61|424.61|426.61|424.61|426.44|424.44|8
1610087230000|2021-01-08 06:27:10|426.6|424.6|426.67|424.67|426.67|424.67|426.6|424.6|3
1610087240000|2021-01-08 06:27:20|426.66|424.66|426.6|424.6|426.68|424.68|426.6|424.6|12
1610087250000|2021-01-08 06:27:30|426.59|424.59|426.27|424.27|426.62|424.62|426.23|424.23|16
1610087260000|2021-01-08 06:27:40|426.23|424.23|425.87|423.87|426.27|424.27|425.77|423.77|21
1610087270000|2021-01-08 06:27:50|425.86|423.86|425.65|423.65|425.97|423.97|425.64|423.64|34
1610087280000|2021-01-08 06:28:00|425.64|423.64|425.88|423.88|425.9|423.9|425.61|423.61|20
1610087290000|2021-01-08 06:28:10|425.92|423.92|426.01|424.01|426.01|424.01|425.78|423.78|17
1610087300000|2021-01-08 06:28:20|425.99|423.99|426.59|424.59|426.65|424.65|425.97|423.97|17
1610087310000|2021-01-08 06:28:30|426.61|424.61|426.48|424.48|426.65|424.65|426.43|424.43|26
1610087320000|2021-01-08 06:28:40|426.45|424.45|426.09|424.09|426.56|424.56|426.09|424.09|22
1610087330000|2021-01-08 06:28:50|426.17|424.17|425.69|423.69|426.17|424.17|425.6|423.6|28
1610087340000|2021-01-08 06:29:00|425.66|423.66|425.76|423.76|425.84|423.84|425.51|423.51|30
1610087350000|2021-01-08 06:29:10|425.75|423.75|425.7|423.7|425.8|423.8|425.7|423.7|17
1610087360000|2021-01-08 06:29:20|425.68|423.68|426.26|424.26|426.26|424.26|425.64|423.64|15
1610087370000|2021-01-08 06:29:30|426.25|424.25|426.03|424.03|426.25|424.25|425.93|423.93|18
1610087380000|2021-01-08 06:29:40|425.98|423.98|426.18|424.18|426.18|424.18|425.95|423.95|16
1610087390000|2021-01-08 06:29:50|426.16|424.16|426.56|424.56|426.58|424.58|426.16|424.16|23
1610087400000|2021-01-08 06:30:00|426.57|424.57|426.79|424.79|426.79|424.79|426.47|424.47|16
1610087410000|2021-01-08 06:30:10|426.8|424.8|426.59|424.59|426.85|424.85|426.4|424.4|24
1610087420000|2021-01-08 06:30:20|426.55|424.55|425.89|423.89|426.66|424.66|425.89|423.89|28
1610087430000|2021-01-08 06:30:30|425.88|423.88|426.22|424.22|426.26|424.26|425.84|423.84|18
1610087440000|2021-01-08 06:30:40|426.13|424.13|425.86|423.86|426.13|424.13|425.71|423.71|26
1610087450000|2021-01-08 06:30:50|425.85|423.85|425.36|423.36|425.87|423.87|425.36|423.36|30
1610087460000|2021-01-08 06:31:00|425.33|423.33|425.64|423.64|425.78|423.78|425.33|423.33|23
1610087470000|2021-01-08 06:31:10|425.77|423.77|425.31|423.31|425.8|423.8|425.31|423.31|25
1610087480000|2021-01-08 06:31:20|425.43|423.43|425.06|423.06|425.43|423.43|425.01|423.01|20
1610087490000|2021-01-08 06:31:30|425.07|423.07|425.04|423.04|425.11|423.11|425.04|423.04|9
1610087500000|2021-01-08 06:31:40|425.01|423.01|424.71|422.71|425.01|423.01|424.71|422.71|16
1610087510000|2021-01-08 06:31:50|424.7|422.7|424.64|422.64|424.7|422.7|424.52|422.52|29
1610087520000|2021-01-08 06:32:00|424.63|422.63|424.27|422.27|424.64|422.64|424.2|422.2|29
1610087530000|2021-01-08 06:32:10|424.26|422.26|424.67|422.67|424.68|422.68|424.26|422.26|27
1610087540000|2021-01-08 06:32:20|424.69|422.69|424.57|422.57|424.75|422.75|424.43|422.43|30
1610087550000|2021-01-08 06:32:30|424.51|422.51|424.52|422.52|424.66|422.66|424.36|422.36|35
1610087560000|2021-01-08 06:32:40|424.42|422.42|424.36|422.36|424.55|422.55|424.34|422.34|27
1610087570000|2021-01-08 06:32:50|424.37|422.37|424.46|422.46|424.51|422.51|424.36|422.36|21
1610087580000|2021-01-08 06:33:00|424.38|422.38|424.62|422.62|424.63|422.63|424.28|422.28|15
1610087590000|2021-01-08 06:33:10|424.61|422.61|424.35|422.35|424.62|422.62|424.27|422.27|30
1610087600000|2021-01-08 06:33:20|424.32|422.32|424.42|422.42|424.58|422.58|424.32|422.32|25
1610087610000|2021-01-08 06:33:30|424.38|422.38|424.66|422.66|424.67|422.67|424.31|422.31|27
1610087620000|2021-01-08 06:33:40|424.64|422.64|424.45|422.45|424.67|422.67|424.45|422.45|17
1610087630000|2021-01-08 06:33:50|424.47|422.47|424.44|422.44|424.49|422.49|424.39|422.39|20
1610087640000|2021-01-08 06:34:00|424.47|422.47|424.48|422.48|424.54|422.54|424.44|422.44|22
1610087650000|2021-01-08 06:34:10|424.47|422.47|424.31|422.31|424.48|422.48|424.31|422.31|20
1610087660000|2021-01-08 06:34:20|424.28|422.28|424.17|422.17|424.29|422.29|424.09|422.09|16
1610087670000|2021-01-08 06:34:30|424.19|422.19|424.16|422.16|424.21|422.21|424.13|422.13|15
1610087680000|2021-01-08 06:34:40|424.17|422.17|424.7|422.7|424.7|422.7|424.17|422.17|23
1610087690000|2021-01-08 06:34:50|424.75|422.75|425.48|423.48|425.48|423.48|424.75|422.75|19
1610087700000|2021-01-08 06:35:00|425.53|423.53|424.88|422.88|425.55|423.55|424.87|422.87|21
1610087710000|2021-01-08 06:35:10|424.92|422.92|424.78|422.78|424.92|422.92|424.61|422.61|23
1610087720000|2021-01-08 06:35:20|424.79|422.79|424.66|422.66|424.82|422.82|424.58|422.58|24
1610087730000|2021-01-08 06:35:30|424.67|422.67|424.59|422.59|424.68|422.68|424.44|422.44|27
1610087740000|2021-01-08 06:35:40|424.6|422.6|424.71|422.71|424.71|422.71|424.32|422.32|20
1610087750000|2021-01-08 06:35:50|424.72|422.72|424.28|422.28|424.72|422.72|424.28|422.28|13
1610087760000|2021-01-08 06:36:00|424.24|422.24|424.8|422.8|424.8|422.8|424.24|422.24|19
1610087770000|2021-01-08 06:36:10|424.81|422.81|425.15|423.15|425.15|423.15|424.81|422.81|26
1610087780000|2021-01-08 06:36:20|425.11|423.11|425.42|423.42|425.44|423.44|425.1|423.1|23
1610087790000|2021-01-08 06:36:30|425.43|423.43|425.37|423.37|425.47|423.47|425.37|423.37|12
1610087800000|2021-01-08 06:36:40|425.29|423.29|424.78|422.78|425.3|423.3|424.75|422.75|27
1610087810000|2021-01-08 06:36:50|424.76|422.76|424.72|422.72|424.76|422.76|424.39|422.39|26
1610087820000|2021-01-08 06:37:00|424.76|422.76|424.81|422.81|424.86|422.86|424.72|422.72|21
1610087830000|2021-01-08 06:37:10|424.8|422.8|424.91|422.91|424.96|422.96|424.72|422.72|27
1610087840000|2021-01-08 06:37:20|424.89|422.89|425.33|423.33|425.33|423.33|424.89|422.89|30
1610087850000|2021-01-08 06:37:30|425.34|423.34|425.52|423.52|425.52|423.52|425.26|423.26|12
1610087860000|2021-01-08 06:37:40|425.53|423.53|425.85|423.85|425.88|423.88|425.53|423.53|23
1610087870000|2021-01-08 06:37:50|425.86|423.86|426.08|424.08|426.08|424.08|425.85|423.85|20
1610087880000|2021-01-08 06:38:00|426.07|424.07|426.49|424.49|426.5|424.5|426.03|424.03|24
1610087890000|2021-01-08 06:38:10|426.5|424.5|426.61|424.61|426.61|424.61|426.49|424.49|17
1610087900000|2021-01-08 06:38:20|426.65|424.65|426.77|424.77|426.77|424.77|426.61|424.61|12
1610087910000|2021-01-08 06:38:30|426.7|424.7|426.79|424.79|426.8|424.8|426.56|424.56|15
1610087920000|2021-01-08 06:38:40|426.83|424.83|427.19|425.19|427.33|425.33|426.83|424.83|22
1610087930000|2021-01-08 06:38:50|427.24|425.24|426.88|424.88|427.24|425.24|426.88|424.88|11
1610087940000|2021-01-08 06:39:00|426.81|424.81|426.74|424.74|426.81|424.81|426.44|424.44|21
1610087950000|2021-01-08 06:39:10|426.88|424.88|427.12|425.12|427.12|425.12|426.74|424.74|14
1610087960000|2021-01-08 06:39:20|427.08|425.08|426.78|424.78|427.09|425.09|426.71|424.71|23
1610087970000|2021-01-08 06:39:30|426.79|424.79|426.74|424.74|426.84|424.84|426.74|424.74|15
1610087980000|2021-01-08 06:39:40|426.73|424.73|426.58|424.58|426.75|424.75|426.5|424.5|22
1610087990000|2021-01-08 06:39:50|426.6|424.6|426.43|424.43|426.67|424.67|426.41|424.41|20
1610088000000|2021-01-08 06:40:00|426.49|424.49|426.47|424.47|426.57|424.57|426.47|424.47|14
1610088010000|2021-01-08 06:40:10|426.44|424.44|426.5|424.5|426.58|424.58|426.41|424.41|13
1610088020000|2021-01-08 06:40:20|426.49|424.49|426.32|424.32|426.53|424.53|426.32|424.32|18
1610088030000|2021-01-08 06:40:30|426.36|424.36|426.36|424.36|426.47|424.47|426.35|424.35|12
1610088040000|2021-01-08 06:40:40|426.39|424.39|426.54|424.54|426.72|424.72|426.39|424.39|25
1610088050000|2021-01-08 06:40:50|426.55|424.55|426.67|424.67|426.71|424.71|426.53|424.53|25
1610088060000|2021-01-08 06:41:00|426.68|424.68|426.55|424.55|426.68|424.68|426.53|424.53|20
1610088070000|2021-01-08 06:41:10|426.54|424.54|426.41|424.41|426.54|424.54|426.33|424.33|20
1610088080000|2021-01-08 06:41:20|426.4|424.4|426.43|424.43|426.43|424.43|426.37|424.37|13
1610088090000|2021-01-08 06:41:30|426.44|424.44|426.86|424.86|426.86|424.86|426.44|424.44|14
1610088100000|2021-01-08 06:41:40|426.88|424.88|426.42|424.42|426.88|424.88|426.42|424.42|20
1610088110000|2021-01-08 06:41:50|426.43|424.43|426.16|424.16|426.43|424.43|426.16|424.16|16
1610088120000|2021-01-08 06:42:00|426.05|424.05|426.23|424.23|426.23|424.23|426|424|24
1610088130000|2021-01-08 06:42:10|426.24|424.24|426.45|424.45|426.45|424.45|426.24|424.24|16
1610088140000|2021-01-08 06:42:20|426.31|424.31|426.24|424.24|426.46|424.46|426.22|424.22|17
1610088150000|2021-01-08 06:42:30|426.23|424.23|426.15|424.15|426.23|424.23|426.11|424.11|10
1610088160000|2021-01-08 06:42:40|426.14|424.14|426.12|424.12|426.14|424.14|426.1|424.1|6
1610088170000|2021-01-08 06:42:50|426.13|424.13|426.12|424.12|426.13|424.13|426.1|424.1|7
1610088180000|2021-01-08 06:43:00|426.13|424.13|426.15|424.15|426.16|424.16|426.13|424.13|5
1610088190000|2021-01-08 06:43:10|426.14|424.14|426.14|424.14|426.17|424.17|426.12|424.12|8
1610088200000|2021-01-08 06:43:20|426.15|424.15|426.47|424.47|426.5|424.5|426.15|424.15|23
1610088210000|2021-01-08 06:43:30|426.48|424.48|426.5|424.5|426.61|424.61|426.48|424.48|26
1610088220000|2021-01-08 06:43:40|426.41|424.41|426.41|424.41|426.51|424.51|426.41|424.41|20
1610088230000|2021-01-08 06:43:50|426.4|424.4|426.42|424.42|426.52|424.52|426.38|424.38|22
1610088240000|2021-01-08 06:44:00|426.43|424.43|426.05|424.05|426.43|424.43|426.05|424.05|19
1610088250000|2021-01-08 06:44:10|426.09|424.09|425.97|423.97|426.09|424.09|425.92|423.92|14
1610088260000|2021-01-08 06:44:20|426.01|424.01|425.52|423.52|426.01|424.01|425.52|423.52|15
1610088270000|2021-01-08 06:44:30|425.62|423.62|425.71|423.71|425.71|423.71|425.4|423.4|23
1610088280000|2021-01-08 06:44:40|425.75|423.75|425.8|423.8|426.01|424.01|425.75|423.75|27
1610088290000|2021-01-08 06:44:50|425.78|423.78|425.76|423.76|425.79|423.79|425.57|423.57|26
1610088300000|2021-01-08 06:45:00|425.77|423.77|425.58|423.58|425.79|423.79|425.58|423.58|16
1610088310000|2021-01-08 06:45:10|425.53|423.53|425.63|423.63|425.63|423.63|425.38|423.38|22
1610088320000|2021-01-08 06:45:20|425.64|423.64|425.63|423.63|425.69|423.69|425.62|423.62|12
1610088330000|2021-01-08 06:45:30|425.64|423.64|425.87|423.87|425.87|423.87|425.62|423.62|18
1610088340000|2021-01-08 06:45:40|425.89|423.89|426.58|424.58|426.58|424.58|425.89|423.89|21
1610088350000|2021-01-08 06:45:50|426.62|424.62|426.82|424.82|426.85|424.85|426.62|424.62|22
1610088360000|2021-01-08 06:46:00|426.81|424.81|427.11|425.11|427.11|425.11|426.77|424.77|23
1610088370000|2021-01-08 06:46:10|427.1|425.1|427.85|425.85|427.85|425.85|427.1|425.1|19
1610088380000|2021-01-08 06:46:20|427.88|425.88|427.86|425.86|427.92|425.92|427.85|425.85|15
1610088390000|2021-01-08 06:46:30|427.91|425.91|428.39|426.39|428.39|426.39|427.91|425.91|17
1610088400000|2021-01-08 06:46:40|428.4|426.4|428.47|426.47|428.52|426.52|428.39|426.39|21
1610088410000|2021-01-08 06:46:50|428.46|426.46|428.25|426.25|428.46|426.46|428.14|426.14|16
1610088420000|2021-01-08 06:47:00|428.38|426.38|428.18|426.18|428.38|426.38|428.1|426.1|9
1610088430000|2021-01-08 06:47:10|428.2|426.2|427.73|425.73|428.2|426.2|427.66|425.66|16
1610088440000|2021-01-08 06:47:20|427.74|425.74|428.29|426.29|428.31|426.31|427.71|425.71|20
1610088450000|2021-01-08 06:47:30|428.21|426.21|428.16|426.16|428.24|426.24|428.16|426.16|5
1610088460000|2021-01-08 06:47:40|428.17|426.17|428.13|426.13|428.23|426.23|428.12|426.12|11
1610088470000|2021-01-08 06:47:50|428.11|426.11|428.21|426.21|428.22|426.22|428.07|426.07|22
1610088480000|2021-01-08 06:48:00|428.33|426.33|428.32|426.32|428.35|426.35|428.24|426.24|16
1610088490000|2021-01-08 06:48:10|428.31|426.31|428.04|426.04|428.31|426.31|428.03|426.03|25
1610088500000|2021-01-08 06:48:20|428.03|426.03|427.67|425.67|428.05|426.05|427.58|425.58|25
1610088510000|2021-01-08 06:48:30|427.77|425.77|427.78|425.78|428.04|426.04|427.69|425.69|30
1610088520000|2021-01-08 06:48:40|427.77|425.77|427.44|425.44|427.77|425.77|427.2|425.2|35
1610088530000|2021-01-08 06:48:50|427.39|425.39|427.33|425.33|427.58|425.58|427.31|425.31|27
1610088540000|2021-01-08 06:49:00|427.28|425.28|426.95|424.95|427.28|425.28|426.85|424.85|24
1610088550000|2021-01-08 06:49:10|426.94|424.94|427.27|425.27|427.27|425.27|426.78|424.78|26
1610088560000|2021-01-08 06:49:20|427.25|425.25|427.11|425.11|427.27|425.27|427.08|425.08|19
1610088570000|2021-01-08 06:49:30|427.1|425.1|427.1|425.1|427.15|425.15|427.06|425.06|21
1610088580000|2021-01-08 06:49:40|427.12|425.12|427.14|425.14|427.27|425.27|427.09|425.09|20
1610088590000|2021-01-08 06:49:50|427.11|425.11|427.09|425.09|427.17|425.17|427.09|425.09|17
1610088600000|2021-01-08 06:50:00|427.08|425.08|426.77|424.77|427.08|425.08|426.76|424.76|12
1610088610000|2021-01-08 06:50:10|426.78|424.78|426.75|424.75|426.79|424.79|426.73|424.73|9
1610088620000|2021-01-08 06:50:20|426.79|424.79|426.96|424.96|426.96|424.96|426.79|424.79|11
1610088630000|2021-01-08 06:50:30|426.95|424.95|426.91|424.91|426.97|424.97|426.91|424.91|20
1610088640000|2021-01-08 06:50:40|426.9|424.9|426.73|424.73|426.9|424.9|426.73|424.73|11
1610088650000|2021-01-08 06:50:50|426.75|424.75|426.79|424.79|426.94|424.94|426.75|424.75|26
1610088660000|2021-01-08 06:51:00|426.78|424.78|426.37|424.37|426.78|424.78|426.35|424.35|20
1610088670000|2021-01-08 06:51:10|426.36|424.36|426.38|424.38|426.42|424.42|426.35|424.35|12
1610088680000|2021-01-08 06:51:20|426.4|424.4|426.57|424.57|426.58|424.58|426.38|424.38|19
1610088690000|2021-01-08 06:51:30|426.58|424.58|426.58|424.58|426.58|424.58|426.58|424.58|1
1610088700000|2021-01-08 06:51:40|426.57|424.57|426.64|424.64|426.69|424.69|426.57|424.57|17
1610088710000|2021-01-08 06:51:50|426.63|424.63|426.7|424.7|426.8|424.8|426.63|424.63|18
1610088720000|2021-01-08 06:52:00|426.64|424.64|426.76|424.76|426.77|424.77|426.61|424.61|20
1610088730000|2021-01-08 06:52:10|426.77|424.77|426.93|424.93|427.05|425.05|426.74|424.74|23
1610088740000|2021-01-08 06:52:20|426.92|424.92|426.81|424.81|426.92|424.92|426.73|424.73|18
1610088750000|2021-01-08 06:52:30|426.84|424.84|426.59|424.59|426.91|424.91|426.59|424.59|20
1610088760000|2021-01-08 06:52:40|426.58|424.58|426.59|424.59|426.59|424.59|426.58|424.58|2
1610088770000|2021-01-08 06:52:50|426.58|424.58|426.34|424.34|426.62|424.62|426.34|424.34|11
1610088780000|2021-01-08 06:53:00|426.36|424.36|426.43|424.43|426.48|424.48|426.36|424.36|12
1610088790000|2021-01-08 06:53:10|426.46|424.46|426.55|424.55|426.58|424.58|426.44|424.44|9
1610088800000|2021-01-08 06:53:20|426.56|424.56|426.48|424.48|426.59|424.59|426.43|424.43|15
1610088810000|2021-01-08 06:53:30|426.49|424.49|426.57|424.57|426.58|424.58|426.49|424.49|16
1610088820000|2021-01-08 06:53:40|426.56|424.56|426.67|424.67|426.67|424.67|426.53|424.53|16
1610088830000|2021-01-08 06:53:50|426.7|424.7|427.09|425.09|427.24|425.24|426.7|424.7|16
1610088840000|2021-01-08 06:54:00|427.08|425.08|426.91|424.91|427.1|425.1|426.91|424.91|16
1610088850000|2021-01-08 06:54:10|426.92|424.92|426.7|424.7|426.93|424.93|426.7|424.7|17
1610088860000|2021-01-08 06:54:20|426.69|424.69|426.62|424.62|426.72|424.72|426.58|424.58|13
1610088870000|2021-01-08 06:54:30|426.61|424.61|426.63|424.63|426.78|424.78|426.61|424.61|18
1610088880000|2021-01-08 06:54:40|426.64|424.64|426.66|424.66|426.68|424.68|426.64|424.64|7
1610088890000|2021-01-08 06:54:50|426.67|424.67|426.35|424.35|426.69|424.69|426.34|424.34|19
1610088900000|2021-01-08 06:55:00|426.33|424.33|426.58|424.58|426.63|424.63|426.33|424.33|22
1610088910000|2021-01-08 06:55:10|426.52|424.52|426.68|424.68|426.69|424.69|426.5|424.5|21
1610088920000|2021-01-08 06:55:20|426.66|424.66|426.62|424.62|426.69|424.69|426.6|424.6|15
1610088930000|2021-01-08 06:55:30|426.65|424.65|426.44|424.44|426.75|424.75|426.44|424.44|21
1610088940000|2021-01-08 06:55:40|426.43|424.43|426.6|424.6|426.66|424.66|426.43|424.43|17
1610088950000|2021-01-08 06:55:50|426.63|424.63|426.67|424.67|426.67|424.67|426.63|424.63|5
1610088960000|2021-01-08 06:56:00|426.68|424.68|426.7|424.7|426.7|424.7|426.67|424.67|5
1610088970000|2021-01-08 06:56:10|426.71|424.71|426.77|424.77|426.8|424.8|426.71|424.71|10
1610088980000|2021-01-08 06:56:20|426.76|424.76|427.47|425.47|427.47|425.47|426.74|424.74|20
1610088990000|2021-01-08 06:56:30|427.46|425.46|427.55|425.55|427.56|425.56|427.41|425.41|26
1610089000000|2021-01-08 06:56:40|427.63|425.63|427.51|425.51|427.64|425.64|427.44|425.44|25
1610089010000|2021-01-08 06:56:50|427.5|425.5|427.74|425.74|427.75|425.75|427.49|425.49|16
1610089020000|2021-01-08 06:57:00|427.73|425.73|428.33|426.33|428.39|426.39|427.73|425.73|19
1610089030000|2021-01-08 06:57:10|428.38|426.38|428.19|426.19|428.58|426.58|428.19|426.19|33
1610089040000|2021-01-08 06:57:20|428.22|426.22|428.11|426.11|428.23|426.23|428.1|426.1|22
1610089050000|2021-01-08 06:57:30|428.08|426.08|427.88|425.88|428.08|426.08|427.85|425.85|19
1610089060000|2021-01-08 06:57:40|427.93|425.93|428.31|426.31|428.36|426.36|427.88|425.88|8
1610089070000|2021-01-08 06:57:50|428.35|426.35|428.4|426.4|428.4|426.4|428.3|426.3|13
1610089080000|2021-01-08 06:58:00|428.42|426.42|428.42|426.42|428.42|426.42|428.4|426.4|3
1610089090000|2021-01-08 06:58:10|428.47|426.47|428.38|426.38|428.67|426.67|428.38|426.38|14
1610089100000|2021-01-08 06:58:20|428.35|426.35|427.96|425.96|428.35|426.35|427.87|425.87|32
1610089110000|2021-01-08 06:58:30|428.04|426.04|428.16|426.16|428.36|426.36|427.94|425.94|24
1610089120000|2021-01-08 06:58:40|428.19|426.19|428.12|426.12|428.2|426.2|428.11|426.11|7
1610089130000|2021-01-08 06:58:50|428.06|426.06|428.15|426.15|428.19|426.19|428.06|426.06|17
1610089140000|2021-01-08 06:59:00|428.17|426.17|428.05|426.05|428.17|426.17|427.91|425.91|17
1610089150000|2021-01-08 06:59:10|428.07|426.07|428.12|426.12|428.17|426.17|428.05|426.05|17
1610089160000|2021-01-08 06:59:20|428.13|426.13|427.93|425.93|428.17|426.17|427.93|425.93|14
1610089170000|2021-01-08 06:59:30|427.91|425.91|427.78|425.78|427.92|425.92|427.66|425.66|26
1610089180000|2021-01-08 06:59:40|427.76|425.76|427.74|425.74|427.78|425.78|427.64|425.64|19
1610089190000|2021-01-08 06:59:50|427.75|425.75|428.02|426.02|428.03|426.03|427.73|425.73|16
1610089200000|2021-01-08 07:00:00|428.04|426.04|427.84|425.84|428.29|426.29|427.84|425.84|33
1610089210000|2021-01-08 07:00:10|427.86|425.86|427.81|425.81|427.86|425.86|427.79|425.79|15
1610089220000|2021-01-08 07:00:20|427.79|425.79|427.36|425.36|427.81|425.81|427.36|425.36|23
1610089230000|2021-01-08 07:00:30|427.35|425.35|427.21|425.21|427.35|425.35|427.18|425.18|19
1610089240000|2021-01-08 07:00:40|427.19|425.19|426.9|424.9|427.19|425.19|426.89|424.89|16
1610089250000|2021-01-08 07:00:50|426.89|424.89|427.17|425.17|427.2|425.2|426.89|424.89|22
1610089260000|2021-01-08 07:01:00|427.16|425.16|426.78|424.78|427.16|425.16|426.77|424.77|19
1610089270000|2021-01-08 07:01:10|426.75|424.75|426.43|424.43|426.75|424.75|426.43|424.43|18
1610089280000|2021-01-08 07:01:20|426.44|424.44|426.06|424.06|426.44|424.44|426.06|424.06|16
1610089290000|2021-01-08 07:01:30|426.05|424.05|426.08|424.08|426.35|424.35|426.05|424.05|26
1610089300000|2021-01-08 07:01:40|426.07|424.07|426.25|424.25|426.25|424.25|426.07|424.07|23
1610089310000|2021-01-08 07:01:50|426.26|424.26|426.76|424.76|426.97|424.97|426.26|424.26|31
1610089320000|2021-01-08 07:02:00|426.78|424.78|426.88|424.88|426.92|424.92|426.72|424.72|20
1610089330000|2021-01-08 07:02:10|426.81|424.81|426.75|424.75|426.91|424.91|426.72|424.72|19
1610089340000|2021-01-08 07:02:20|426.74|424.74|426.47|424.47|426.74|424.74|426.3|424.3|23
1610089350000|2021-01-08 07:02:30|426.44|424.44|426.29|424.29|426.44|424.44|426.25|424.25|22
1610089360000|2021-01-08 07:02:40|426.25|424.25|426.07|424.07|426.26|424.26|426.07|424.07|18
1610089370000|2021-01-08 07:02:50|426.06|424.06|426.26|424.26|426.29|424.29|426.03|424.03|21
1610089380000|2021-01-08 07:03:00|426.27|424.27|426.64|424.64|426.79|424.79|426.15|424.15|26
1610089390000|2021-01-08 07:03:10|426.62|424.62|426.53|424.53|426.81|424.81|426.47|424.47|24
1610089400000|2021-01-08 07:03:20|426.46|424.46|426.31|424.31|426.61|424.61|426.3|424.3|27
1610089410000|2021-01-08 07:03:30|426.28|424.28|426.23|424.23|426.3|424.3|426.23|424.23|9
1610089420000|2021-01-08 07:03:40|426.24|424.24|426.44|424.44|426.52|424.52|426.24|424.24|26
1610089430000|2021-01-08 07:03:50|426.45|424.45|426.5|424.5|426.5|424.5|426.43|424.43|12
1610089440000|2021-01-08 07:04:00|426.47|424.47|426.25|424.25|426.47|424.47|426.25|424.25|13
1610089450000|2021-01-08 07:04:10|426.24|424.24|426.47|424.47|426.53|424.53|426.22|424.22|23
1610089460000|2021-01-08 07:04:20|426.44|424.44|426.44|424.44|426.45|424.45|426.42|424.42|9
1610089470000|2021-01-08 07:04:30|426.42|424.42|426.26|424.26|426.45|424.45|426.26|424.26|18
1610089480000|2021-01-08 07:04:40|426.27|424.27|425.99|423.99|426.28|424.28|425.95|423.95|28
1610089490000|2021-01-08 07:04:50|425.95|423.95|426.08|424.08|426.2|424.2|425.95|423.95|27
1610089500000|2021-01-08 07:05:00|426.1|424.1|426.37|424.37|426.4|424.4|426.09|424.09|18
1610089510000|2021-01-08 07:05:10|426.39|424.39|426.61|424.61|426.65|424.65|426.38|424.38|28
1610089520000|2021-01-08 07:05:20|426.63|424.63|426.76|424.76|426.78|424.78|426.59|424.59|25
1610089530000|2021-01-08 07:05:30|426.8|424.8|426.79|424.79|426.81|424.81|426.73|424.73|14
1610089540000|2021-01-08 07:05:40|426.75|424.75|427.02|425.02|427.16|425.16|426.72|424.72|33
1610089550000|2021-01-08 07:05:50|427.09|425.09|427.02|425.02|427.11|425.11|426.99|424.99|18
1610089560000|2021-01-08 07:06:00|427.08|425.08|427.27|425.27|427.38|425.38|426.98|424.98|14
1610089570000|2021-01-08 07:06:10|427.26|425.26|427.14|425.14|427.28|425.28|427.14|425.14|17
1610089580000|2021-01-08 07:06:20|427.11|425.11|426.75|424.75|427.11|425.11|426.71|424.71|25
1610089590000|2021-01-08 07:06:30|426.73|424.73|426.76|424.76|426.77|424.77|426.71|424.71|16
1610089600000|2021-01-08 07:06:40|426.73|424.73|426.22|424.22|426.76|424.76|426.22|424.22|25
1610089610000|2021-01-08 07:06:50|426.13|424.13|426.18|424.18|426.41|424.41|426.09|424.09|28
1610089620000|2021-01-08 07:07:00|426.07|424.07|426.01|424.01|426.19|424.19|425.96|423.96|31
1610089630000|2021-01-08 07:07:10|426.02|424.02|426.29|424.29|426.34|424.34|426.01|424.01|24
1610089640000|2021-01-08 07:07:20|426.25|424.25|426.38|424.38|426.42|424.42|426.19|424.19|33
1610089650000|2021-01-08 07:07:30|426.37|424.37|426.46|424.46|426.6|424.6|426.37|424.37|14
1610089660000|2021-01-08 07:07:40|426.45|424.45|426.25|424.25|426.45|424.45|426.11|424.11|27
1610089670000|2021-01-08 07:07:50|426.26|424.26|426.28|424.28|426.32|424.32|426.09|424.09|24
1610089680000|2021-01-08 07:08:00|426.32|424.32|426.48|424.48|426.49|424.49|426.31|424.31|12
1610089690000|2021-01-08 07:08:10|426.47|424.47|426.36|424.36|426.48|424.48|426.23|424.23|16
1610089700000|2021-01-08 07:08:20|426.35|424.35|426.31|424.31|426.45|424.45|426.31|424.31|13
1610089710000|2021-01-08 07:08:30|426.3|424.3|426.35|424.35|426.35|424.35|426.29|424.29|8
1610089720000|2021-01-08 07:08:40|426.42|424.42|426.51|424.51|426.52|424.52|426.41|424.41|8
1610089730000|2021-01-08 07:08:50|426.49|424.49|426.4|424.4|426.49|424.49|426.4|424.4|3
1610089740000|2021-01-08 07:09:00|426.39|424.39|426.37|424.37|426.42|424.42|426.37|424.37|10
1610089750000|2021-01-08 07:09:10|426.36|424.36|426.36|424.36|426.4|424.4|426.31|424.31|16
1610089760000|2021-01-08 07:09:20|426.37|424.37|426.49|424.49|426.68|424.68|426.36|424.36|26
1610089770000|2021-01-08 07:09:30|426.45|424.45|426.41|424.41|426.49|424.49|426.24|424.24|26
1610089780000|2021-01-08 07:09:40|426.39|424.39|426.25|424.25|426.41|424.41|426.13|424.13|19
1610089790000|2021-01-08 07:09:50|426.18|424.18|426.01|424.01|426.18|424.18|425.98|423.98|25
1610089800000|2021-01-08 07:10:00|426.03|424.03|426.05|424.05|426.1|424.1|426.03|424.03|12
1610089810000|2021-01-08 07:10:10|426.07|424.07|426.4|424.4|426.4|424.4|426.06|424.06|20
1610089820000|2021-01-08 07:10:20|426.39|424.39|426.52|424.52|426.52|424.52|426.37|424.37|14
1610089830000|2021-01-08 07:10:30|426.54|424.54|426.59|424.59|426.6|424.6|426.54|424.54|13
1610089840000|2021-01-08 07:10:40|426.58|424.58|426.53|424.53|426.58|424.58|426.52|424.52|6
1610089850000|2021-01-08 07:10:50|426.51|424.51|426.58|424.58|426.59|424.59|426.51|424.51|4
1610089860000|2021-01-08 07:11:00|426.57|424.57|426.46|424.46|426.57|424.57|426.28|424.28|16
1610089870000|2021-01-08 07:11:10|426.49|424.49|426.18|424.18|426.51|424.51|426.08|424.08|20
1610089880000|2021-01-08 07:11:20|426.19|424.19|426.34|424.34|426.43|424.43|426.19|424.19|18
1610089890000|2021-01-08 07:11:30|426.32|424.32|426.19|424.19|426.33|424.33|426.19|424.19|9
1610089900000|2021-01-08 07:11:40|426.2|424.2|426.23|424.23|426.23|424.23|426.11|424.11|13
1610089910000|2021-01-08 07:11:50|426.27|424.27|426.19|424.19|426.31|424.31|426.19|424.19|16
1610089920000|2021-01-08 07:12:00|426.2|424.2|425.96|423.96|426.2|424.2|425.87|423.87|21
1610089930000|2021-01-08 07:12:10|425.95|423.95|425.68|423.68|426.04|424.04|425.68|423.68|13
1610089940000|2021-01-08 07:12:20|425.67|423.67|425.46|423.46|425.67|423.67|425.39|423.39|19
1610089950000|2021-01-08 07:12:30|425.47|423.47|425.4|423.4|425.47|423.47|425.39|423.39|13
1610089960000|2021-01-08 07:12:40|425.39|423.39|425.46|423.46|425.48|423.48|425.36|423.36|14
1610089970000|2021-01-08 07:12:50|425.43|423.43|424.22|422.22|425.43|423.43|424.2|422.2|23
1610089980000|2021-01-08 07:13:00|424.21|422.21|423.35|421.35|424.21|422.21|423.35|421.35|21
1610089990000|2021-01-08 07:13:10|423.34|421.34|423.46|421.46|423.5|421.5|423.11|421.11|25
1610090000000|2021-01-08 07:13:20|423.47|421.47|424.25|422.25|424.44|422.44|423.4|421.4|29
1610090010000|2021-01-08 07:13:30|424.06|422.06|423.8|421.8|424.07|422.07|423.71|421.71|21
1610090020000|2021-01-08 07:13:40|423.74|421.74|423.83|421.83|423.94|421.94|423.74|421.74|27
1610090030000|2021-01-08 07:13:50|423.84|421.84|424.15|422.15|424.15|422.15|423.84|421.84|19
1610090040000|2021-01-08 07:14:00|424.12|422.12|424.18|422.18|424.38|422.38|424.12|422.12|29
1610090050000|2021-01-08 07:14:10|424.22|422.22|424.3|422.3|424.3|422.3|424.18|422.18|20
1610090060000|2021-01-08 07:14:20|424.33|422.33|424.05|422.05|424.33|422.33|424.05|422.05|24
1610090070000|2021-01-08 07:14:30|424.02|422.02|424.1|422.1|424.2|422.2|423.95|421.95|24
1610090080000|2021-01-08 07:14:40|424.11|422.11|424.14|422.14|424.17|422.17|424.1|422.1|8
1610090090000|2021-01-08 07:14:50|424.21|422.21|424.28|422.28|424.3|422.3|424.13|422.13|22
1610090100000|2021-01-08 07:15:00|424.29|422.29|424.94|422.94|424.96|422.96|424.29|422.29|24
1610090110000|2021-01-08 07:15:10|424.93|422.93|425.16|423.16|425.16|423.16|424.93|422.93|13
1610090120000|2021-01-08 07:15:20|425.14|423.14|425.66|423.66|425.68|423.68|425.07|423.07|33
1610090130000|2021-01-08 07:15:30|425.61|423.61|426.34|424.34|426.37|424.37|425.61|423.61|25
1610090140000|2021-01-08 07:15:40|426.3|424.3|426.38|424.38|426.74|424.74|426.28|424.28|32
1610090150000|2021-01-08 07:15:50|426.37|424.37|426.35|424.35|426.39|424.39|426.33|424.33|16
1610090160000|2021-01-08 07:16:00|426.34|424.34|425.99|423.99|426.36|424.36|425.99|423.99|28
1610090170000|2021-01-08 07:16:10|426.01|424.01|426.07|424.07|426.08|424.08|425.91|423.91|13
1610090180000|2021-01-08 07:16:20|426.08|424.08|426.34|424.34|426.36|424.36|426.05|424.05|21
1610090190000|2021-01-08 07:16:30|426.36|424.36|426.36|424.36|426.65|424.65|426.36|424.36|16
1610090200000|2021-01-08 07:16:40|426.34|424.34|426.32|424.32|426.43|424.43|426.25|424.25|26
1610090210000|2021-01-08 07:16:50|426.29|424.29|426.03|424.03|426.29|424.29|426.03|424.03|21
1610090220000|2021-01-08 07:17:00|425.99|423.99|425.95|423.95|425.99|423.99|425.77|423.77|25
1610090230000|2021-01-08 07:17:10|425.96|423.96|425.68|423.68|426.05|424.05|425.63|423.63|20
1610090240000|2021-01-08 07:17:20|425.64|423.64|425.81|423.81|425.91|423.91|425.63|423.63|22
1610090250000|2021-01-08 07:17:30|425.78|423.78|425.44|423.44|425.78|423.78|425.44|423.44|17
1610090260000|2021-01-08 07:17:40|425.46|423.46|425.21|423.21|425.47|423.47|425.21|423.21|12
1610090270000|2021-01-08 07:17:50|425.2|423.2|425.05|423.05|425.23|423.23|425.04|423.04|26
1610090280000|2021-01-08 07:18:00|425.02|423.02|425.21|423.21|425.21|423.21|424.98|422.98|15
1610090290000|2021-01-08 07:18:10|425.22|423.22|425.15|423.15|425.22|423.22|425.15|423.15|12
1610090300000|2021-01-08 07:18:20|425.16|423.16|425.6|423.6|425.6|423.6|425.16|423.16|19
1610090310000|2021-01-08 07:18:30|425.61|423.61|425.91|423.91|425.96|423.96|425.6|423.6|20
1610090320000|2021-01-08 07:18:40|425.9|423.9|426.18|424.18|426.23|424.23|425.87|423.87|20
1610090330000|2021-01-08 07:18:50|426.17|424.17|426.09|424.09|426.24|424.24|426|424|21
1610090340000|2021-01-08 07:19:00|426.12|424.12|426.13|424.13|426.17|424.17|426.1|424.1|13
1610090350000|2021-01-08 07:19:10|426.12|424.12|426.2|424.2|426.24|424.24|426.09|424.09|20
1610090360000|2021-01-08 07:19:20|426.15|424.15|426.09|424.09|426.33|424.33|426.05|424.05|24
1610090370000|2021-01-08 07:19:30|426.08|424.08|426.18|424.18|426.3|424.3|426.07|424.07|18
1610090380000|2021-01-08 07:19:40|426.21|424.21|426.32|424.32|426.36|424.36|426.21|424.21|14
1610090390000|2021-01-08 07:19:50|426.25|424.25|426.41|424.41|426.41|424.41|426.25|424.25|15
1610090400000|2021-01-08 07:20:00|426.38|424.38|426.65|424.65|426.67|424.67|426.38|424.38|17
1610090410000|2021-01-08 07:20:10|426.66|424.66|427.16|425.16|427.18|425.18|426.64|424.64|22
1610090420000|2021-01-08 07:20:20|427.23|425.23|427.3|425.3|427.4|425.4|427.2|425.2|20
1610090430000|2021-01-08 07:20:30|427.32|425.32|426.96|424.96|427.32|425.32|426.96|424.96|19
1610090440000|2021-01-08 07:20:40|426.99|424.99|427.58|425.58|427.58|425.58|426.99|424.99|11
1610090450000|2021-01-08 07:20:50|427.56|425.56|427.72|425.72|427.72|425.72|427.56|425.56|12
1610090460000|2021-01-08 07:21:00|427.71|425.71|427.33|425.33|427.72|425.72|427.33|425.33|19
1610090470000|2021-01-08 07:21:10|427.34|425.34|426.8|424.8|427.34|425.34|426.7|424.7|22
1610090480000|2021-01-08 07:21:20|426.84|424.84|426.97|424.97|427.07|425.07|426.84|424.84|8
1610090490000|2021-01-08 07:21:30|426.96|424.96|426.96|424.96|426.96|424.96|426.96|424.96|1
1610090500000|2021-01-08 07:21:40|426.99|424.99|426.94|424.94|427.03|425.03|426.89|424.89|7
1610090510000|2021-01-08 07:21:50|426.9|424.9|427.26|425.26|427.42|425.42|426.9|424.9|19
1610090520000|2021-01-08 07:22:00|427.28|425.28|427.5|425.5|427.53|425.53|427.28|425.28|21
1610090530000|2021-01-08 07:22:10|427.55|425.55|427.86|425.86|427.94|425.94|427.55|425.55|19
1610090540000|2021-01-08 07:22:20|427.85|425.85|427.27|425.27|427.85|425.85|427.27|425.27|21
1610090550000|2021-01-08 07:22:30|427.28|425.28|427.42|425.42|427.44|425.44|427.28|425.28|20
1610090560000|2021-01-08 07:22:40|427.43|425.43|427.57|425.57|427.58|425.58|427.42|425.42|11
1610090570000|2021-01-08 07:22:50|427.56|425.56|427.57|425.57|427.6|425.6|427.54|425.54|10
1610090580000|2021-01-08 07:23:00|427.54|425.54|427.52|425.52|427.61|425.61|427.52|425.52|16
1610090590000|2021-01-08 07:23:10|427.51|425.51|427.5|425.5|427.62|425.62|427.46|425.46|18
1610090600000|2021-01-08 07:23:20|427.52|425.52|427.56|425.56|427.61|425.61|427.52|425.52|5
1610090610000|2021-01-08 07:23:30|427.52|425.52|427.58|425.58|427.63|425.63|427.52|425.52|7
1610090620000|2021-01-08 07:23:40|427.56|425.56|427.65|425.65|427.65|425.65|427.49|425.49|10
1610090630000|2021-01-08 07:23:50|427.61|425.61|427.53|425.53|427.72|425.72|427.5|425.5|18
1610090640000|2021-01-08 07:24:00|427.54|425.54|427.76|425.76|427.79|425.79|427.54|425.54|10
1610090650000|2021-01-08 07:24:10|427.77|425.77|428.12|426.12|428.25|426.25|427.75|425.75|27
1610090660000|2021-01-08 07:24:20|428.11|426.11|428.13|426.13|428.23|426.23|427.95|425.95|21
1610090670000|2021-01-08 07:24:30|428.15|426.15|428.47|426.47|428.47|426.47|428.15|426.15|11
1610090680000|2021-01-08 07:24:40|428.63|426.63|428.72|426.72|428.91|426.91|428.63|426.63|25
1610090690000|2021-01-08 07:24:50|428.76|426.76|428.56|426.56|428.76|426.76|428.31|426.31|28
1610090700000|2021-01-08 07:25:00|428.53|426.53|428.75|426.75|428.75|426.75|428.51|426.51|16
1610090710000|2021-01-08 07:25:10|428.81|426.81|428.83|426.83|428.85|426.85|428.8|426.8|12
1610090720000|2021-01-08 07:25:20|428.82|426.82|428.87|426.87|428.91|426.91|428.82|426.82|7
1610090730000|2021-01-08 07:25:30|428.89|426.89|428.93|426.93|428.93|426.93|428.88|426.88|13
1610090740000|2021-01-08 07:25:40|428.02|426.02|428.75|426.75|428.77|426.77|428.02|426.02|21
1610090750000|2021-01-08 07:25:50|428.66|426.66|428.99|426.99|428.99|426.99|428.66|426.66|9
1610090760000|2021-01-08 07:26:00|429|427|428.89|426.89|429.18|427.18|428.84|426.84|14
1610090770000|2021-01-08 07:26:10|428.9|426.9|428.84|426.84|428.91|426.91|428.54|426.54|29
1610090780000|2021-01-08 07:26:20|428.83|426.83|428.96|426.96|429.04|427.04|428.83|426.83|23
1610090790000|2021-01-08 07:26:30|428.91|426.91|429.14|427.14|429.14|427.14|428.84|426.84|21
1610090800000|2021-01-08 07:26:40|429.17|427.17|429.14|427.14|429.17|427.17|429.13|427.13|11
1610090810000|2021-01-08 07:26:50|429.15|427.15|429.2|427.2|429.2|427.2|429.13|427.13|25
1610090820000|2021-01-08 07:27:00|429.21|427.21|429.21|427.21|429.24|427.24|429.11|427.11|20
1610090830000|2021-01-08 07:27:10|429.2|427.2|429.74|427.74|429.74|427.74|429.19|427.19|19
1610090840000|2021-01-08 07:27:20|429.76|427.76|429.54|427.54|429.76|427.76|429.54|427.54|12
1610090850000|2021-01-08 07:27:30|429.53|427.53|429.53|427.53|429.62|427.62|429.24|427.24|23
1610090860000|2021-01-08 07:27:40|429.47|427.47|429.26|427.26|429.53|427.53|429.26|427.26|27
1610090870000|2021-01-08 07:27:50|429.29|427.29|429.25|427.25|429.32|427.32|429.2|427.2|19
1610090880000|2021-01-08 07:28:00|429.24|427.24|429.3|427.3|429.3|427.3|429.16|427.16|18
1610090890000|2021-01-08 07:28:10|429.29|427.29|429.58|427.58|429.6|427.6|429.12|427.12|24
1610090900000|2021-01-08 07:28:20|429.6|427.6|429.86|427.86|429.86|427.86|429.6|427.6|7
1610090910000|2021-01-08 07:28:30|429.94|427.94|430.13|428.13|430.26|428.26|429.94|427.94|17
1610090920000|2021-01-08 07:28:40|429.99|427.99|430.16|428.16|430.33|428.33|429.96|427.96|26
1610090930000|2021-01-08 07:28:50|430.2|428.2|430.35|428.35|430.36|428.36|430.17|428.17|20
1610090940000|2021-01-08 07:29:00|430.31|428.31|430.68|428.68|430.68|428.68|430.31|428.31|24
1610090950000|2021-01-08 07:29:10|430.66|428.66|430.92|428.92|431.01|429.01|430.63|428.63|31
1610090960000|2021-01-08 07:29:20|430.94|428.94|430.77|428.77|430.98|428.98|430.52|428.52|36
1610090970000|2021-01-08 07:29:30|430.84|428.84|430.53|428.53|430.88|428.88|430.49|428.49|30
1610090980000|2021-01-08 07:29:40|430.51|428.51|430.57|428.57|430.62|428.62|430.02|428.02|37
1610090990000|2021-01-08 07:29:50|430.59|428.59|430.96|428.96|430.97|428.97|430.51|428.51|31
1610091000000|2021-01-08 07:30:00|430.97|428.97|430.95|428.95|431.44|429.44|430.95|428.95|26
1610091010000|2021-01-08 07:30:10|430.94|428.94|430.66|428.66|430.94|428.94|430.6|428.6|30
1610091020000|2021-01-08 07:30:20|430.64|428.64|430.63|428.63|430.87|428.87|430.27|428.27|32
1610091030000|2021-01-08 07:30:30|430.59|428.59|430.02|428.02|430.64|428.64|429.97|427.97|28
1610091040000|2021-01-08 07:30:40|430.1|428.1|430.16|428.16|430.36|428.36|430.1|428.1|28
1610091050000|2021-01-08 07:30:50|430.14|428.14|430.34|428.34|430.35|428.35|429.77|427.77|26
1610091060000|2021-01-08 07:31:00|430.42|428.42|430.7|428.7|430.7|428.7|430.41|428.41|22
1610091070000|2021-01-08 07:31:10|430.65|428.65|430.83|428.83|430.83|428.83|430.64|428.64|25
1610091080000|2021-01-08 07:31:20|430.82|428.82|430.68|428.68|430.92|428.92|430.63|428.63|23
1610091090000|2021-01-08 07:31:30|430.67|428.67|431.05|429.05|431.05|429.05|430.67|428.67|30
1610091100000|2021-01-08 07:31:40|431.01|429.01|430.83|428.83|431.03|429.03|430.71|428.71|20
1610091110000|2021-01-08 07:31:50|430.92|428.92|430.04|428.04|430.92|428.92|430.04|428.04|22
1610091120000|2021-01-08 07:32:00|430.05|428.05|430.04|428.04|430.26|428.26|430.01|428.01|22
1610091130000|2021-01-08 07:32:10|430.09|428.09|430.41|428.41|430.41|428.41|429.8|427.8|26
1610091140000|2021-01-08 07:32:20|430.4|428.4|430.84|428.84|430.88|428.88|430.34|428.34|26
1610091150000|2021-01-08 07:32:30|430.91|428.91|431.02|429.02|431.56|429.56|430.91|428.91|30
1610091160000|2021-01-08 07:32:40|431.01|429.01|431.04|429.04|431.13|429.13|430.96|428.96|25
1610091170000|2021-01-08 07:32:50|431.05|429.05|431.01|429.01|431.21|429.21|430.9|428.9|23
1610091180000|2021-01-08 07:33:00|431.05|429.05|430.46|428.46|431.09|429.09|430.46|428.46|23
1610091190000|2021-01-08 07:33:10|430.5|428.5|430.66|428.66|430.76|428.76|430.48|428.48|26
1610091200000|2021-01-08 07:33:20|430.62|428.62|430.49|428.49|430.67|428.67|430.47|428.47|29
1610091210000|2021-01-08 07:33:30|430.48|428.48|430.49|428.49|430.69|428.69|430.47|428.47|22
1610091220000|2021-01-08 07:33:40|430.47|428.47|430.67|428.67|430.73|428.73|430.47|428.47|20
1610091230000|2021-01-08 07:33:50|430.64|428.64|430.79|428.79|430.81|428.81|430.56|428.56|21
1610091240000|2021-01-08 07:34:00|430.82|428.82|430.77|428.77|430.85|428.85|430.68|428.68|15
1610091250000|2021-01-08 07:34:10|430.76|428.76|430.43|428.43|430.8|428.8|430.43|428.43|26
1610091260000|2021-01-08 07:34:20|430.37|428.37|430.66|428.66|430.78|428.78|430.37|428.37|19
1610091270000|2021-01-08 07:34:30|430.67|428.67|430.93|428.93|430.93|428.93|430.64|428.64|26
1610091280000|2021-01-08 07:34:40|430.95|428.95|431.3|429.3|431.3|429.3|430.95|428.95|21
1610091290000|2021-01-08 07:34:50|431.31|429.31|431.11|429.11|431.31|429.31|431.01|429.01|31
1610091300000|2021-01-08 07:35:00|431.04|429.04|431.34|429.34|431.37|429.37|430.85|428.85|28
1610091310000|2021-01-08 07:35:10|431.35|429.35|431.27|429.27|431.36|429.36|431.26|429.26|13
1610091320000|2021-01-08 07:35:20|431.28|429.28|431.6|429.6|431.6|429.6|431.28|429.28|21
1610091330000|2021-01-08 07:35:30|431.56|429.56|431.51|429.51|431.56|429.56|431.4|429.4|26
1610091340000|2021-01-08 07:35:40|431.5|429.5|431.5|429.5|431.54|429.54|431.32|429.32|27
1610091350000|2021-01-08 07:35:50|431.48|429.48|431.38|429.38|431.54|429.54|431.28|429.28|26
1610091360000|2021-01-08 07:36:00|431.29|429.29|431.17|429.17|431.34|429.34|430.94|428.94|26
1610091370000|2021-01-08 07:36:10|431.2|429.2|430.63|428.63|431.21|429.21|430.63|428.63|26
1610091380000|2021-01-08 07:36:20|430.62|428.62|430.68|428.68|430.76|428.76|430.62|428.62|23
1610091390000|2021-01-08 07:36:30|430.67|428.67|430.75|428.75|430.76|428.76|430.66|428.66|10
1610091400000|2021-01-08 07:36:40|430.76|428.76|430.54|428.54|430.78|428.78|430.54|428.54|23
1610091410000|2021-01-08 07:36:50|430.58|428.58|430.73|428.73|430.73|428.73|430.5|428.5|14
1610091420000|2021-01-08 07:37:00|430.75|428.75|430.7|428.7|430.84|428.84|430.64|428.64|22
1610091430000|2021-01-08 07:37:10|430.73|428.73|431.05|429.05|431.07|429.07|430.73|428.73|27
1610091440000|2021-01-08 07:37:20|431.01|429.01|430.94|428.94|431.05|429.05|430.88|428.88|27
1610091450000|2021-01-08 07:37:30|430.97|428.97|431.06|429.06|431.17|429.17|430.92|428.92|28
1610091460000|2021-01-08 07:37:40|431.04|429.04|431.28|429.28|431.35|429.35|431.03|429.03|19
1610091470000|2021-01-08 07:37:50|431.29|429.29|431.26|429.26|431.32|429.32|431.1|429.1|33
1610091480000|2021-01-08 07:38:00|431.2|429.2|431|429|431.2|429.2|431|429|23
1610091490000|2021-01-08 07:38:10|431.01|429.01|431|429|431.06|429.06|430.91|428.91|12
1610091500000|2021-01-08 07:38:20|430.99|428.99|431.01|429.01|431.05|429.05|430.98|428.98|13
1610091510000|2021-01-08 07:38:30|431.06|429.06|431|429|431.06|429.06|430.99|428.99|8
1610091520000|2021-01-08 07:38:40|430.99|428.99|431.09|429.09|431.09|429.09|430.98|428.98|18
1610091530000|2021-01-08 07:38:50|431.07|429.07|431.02|429.02|431.13|429.13|431.02|429.02|21
1610091540000|2021-01-08 07:39:00|430.95|428.95|430.78|428.78|431|429|430.76|428.76|18
1610091550000|2021-01-08 07:39:10|430.79|428.79|431.18|429.18|431.21|429.21|430.77|428.77|30
1610091560000|2021-01-08 07:39:20|431.19|429.19|431.05|429.05|431.3|429.3|431.04|429.04|28
1610091570000|2021-01-08 07:39:30|431.01|429.01|430.86|428.86|431.03|429.03|430.86|428.86|17
1610091580000|2021-01-08 07:39:40|430.87|428.87|431.04|429.04|431.06|429.06|430.71|428.71|29
1610091590000|2021-01-08 07:39:50|431.01|429.01|431.4|429.4|431.42|429.42|430.82|428.82|29
1610091600000|2021-01-08 07:40:00|431.41|429.41|431.54|429.54|431.56|429.56|431.39|429.39|30
1610091610000|2021-01-08 07:40:10|431.57|429.57|431.83|429.83|431.83|429.83|431.57|429.57|23
1610091620000|2021-01-08 07:40:20|431.82|429.82|431.37|429.37|431.82|429.82|431.34|429.34|30
1610091630000|2021-01-08 07:40:30|431.38|429.38|431.32|429.32|431.49|429.49|431.27|429.27|32
1610091640000|2021-01-08 07:40:40|431.17|429.17|431.1|429.1|431.19|429.19|430.9|428.9|28
1610091650000|2021-01-08 07:40:50|431.15|429.15|431.06|429.06|431.3|429.3|431.06|429.06|27
1610091660000|2021-01-08 07:41:00|431.09|429.09|431.22|429.22|431.25|429.25|431.09|429.09|19
1610091670000|2021-01-08 07:41:10|431.21|429.21|431.28|429.28|431.31|429.31|431.13|429.13|24
1610091680000|2021-01-08 07:41:20|431.29|429.29|431.64|429.64|431.64|429.64|431.26|429.26|18
1610091690000|2021-01-08 07:41:30|431.66|429.66|431.85|429.85|431.87|429.87|431.6|429.6|18
1610091700000|2021-01-08 07:41:40|431.86|429.86|431.78|429.78|431.88|429.88|431.66|429.66|27
1610091710000|2021-01-08 07:41:50|431.77|429.77|431.97|429.97|431.99|429.99|431.52|429.52|27
1610091720000|2021-01-08 07:42:00|431.96|429.96|432.06|430.06|432.07|430.07|431.77|429.77|23
1610091730000|2021-01-08 07:42:10|432.03|430.03|432.09|430.09|432.11|430.11|431.91|429.91|25
1610091740000|2021-01-08 07:42:20|432.14|430.14|432.16|430.16|432.17|430.17|432.12|430.12|18
1610091750000|2021-01-08 07:42:30|432.22|430.22|432.37|430.37|432.42|430.42|432.22|430.22|18
1610091760000|2021-01-08 07:42:40|432.36|430.36|432.29|430.29|432.38|430.38|432.25|430.25|15
1610091770000|2021-01-08 07:42:50|432.3|430.3|432.36|430.36|432.4|430.4|432.29|430.29|16
1610091780000|2021-01-08 07:43:00|432.37|430.37|432.25|430.25|432.37|430.37|432.18|430.18|17
1610091790000|2021-01-08 07:43:10|432.24|430.24|432.3|430.3|432.35|430.35|432.24|430.24|17
1610091800000|2021-01-08 07:43:20|432.29|430.29|432.09|430.09|432.33|430.33|432.06|430.06|12
1610091810000|2021-01-08 07:43:30|432.02|430.02|432.02|430.02|432.1|430.1|431.88|429.88|27
1610091820000|2021-01-08 07:43:40|432.03|430.03|432.05|430.05|432.18|430.18|432.01|430.01|21
1610091830000|2021-01-08 07:43:50|432.07|430.07|431.93|429.93|432.09|430.09|431.89|429.89|26
1610091840000|2021-01-08 07:44:00|431.94|429.94|432.19|430.19|432.22|430.22|431.94|429.94|24
1610091850000|2021-01-08 07:44:10|432.16|430.16|432.14|430.14|432.24|430.24|432.14|430.14|28
1610091860000|2021-01-08 07:44:20|432.05|430.05|432.01|430.01|432.06|430.06|431.87|429.87|26
1610091870000|2021-01-08 07:44:30|431.93|429.93|432.09|430.09|432.12|430.12|431.89|429.89|24
1610091880000|2021-01-08 07:44:40|432.02|430.02|432.19|430.19|432.21|430.21|431.93|429.93|23
1610091890000|2021-01-08 07:44:50|432.2|430.2|432|430|432.2|430.2|431.98|429.98|26
1610091900000|2021-01-08 07:45:00|431.99|429.99|431.92|429.92|432.15|430.15|431.89|429.89|31
1610091910000|2021-01-08 07:45:10|431.97|429.97|432.2|430.2|432.22|430.22|431.96|429.96|28
1610091920000|2021-01-08 07:45:20|432.21|430.21|432.39|430.39|432.42|430.42|432.21|430.21|16
1610091930000|2021-01-08 07:45:30|432.37|430.37|432.3|430.3|432.39|430.39|432.27|430.27|17
1610091940000|2021-01-08 07:45:40|432.31|430.31|432.42|430.42|432.42|430.42|432.31|430.31|14
1610091950000|2021-01-08 07:45:50|432.46|430.46|432.55|430.55|432.71|430.71|432.46|430.46|23
1610091960000|2021-01-08 07:46:00|432.52|430.52|432.68|430.68|432.68|430.68|432.52|430.52|9
1610091970000|2021-01-08 07:46:10|432.7|430.7|432.88|430.88|433.02|431.02|432.7|430.7|20
1610091980000|2021-01-08 07:46:20|432.89|430.89|433.03|431.03|433.04|431.04|432.88|430.88|25
1610091990000|2021-01-08 07:46:30|432.98|430.98|433.01|431.01|433.02|431.02|432.98|430.98|8
1610092000000|2021-01-08 07:46:40|433.02|431.02|433.48|431.48|433.48|431.48|433.02|431.02|10
1610092010000|2021-01-08 07:46:50|433.44|431.44|432.99|430.99|433.48|431.48|432.94|430.94|22
1610092020000|2021-01-08 07:47:00|432.98|430.98|433.28|431.28|433.33|431.33|432.79|430.79|30
1610092030000|2021-01-08 07:47:10|433.3|431.3|433.34|431.34|433.42|431.42|433.29|431.29|28
1610092040000|2021-01-08 07:47:20|433.39|431.39|433.46|431.46|433.57|431.57|433.31|431.31|29
1610092050000|2021-01-08 07:47:30|433.45|431.45|433.4|431.4|433.62|431.62|433.37|431.37|28
1610092060000|2021-01-08 07:47:40|433.43|431.43|433.24|431.24|433.55|431.55|433.24|431.24|29
1610092070000|2021-01-08 07:47:50|433.35|431.35|432.73|430.73|433.35|431.35|432.69|430.69|32
1610092080000|2021-01-08 07:48:00|432.7|430.7|433.66|431.66|433.66|431.66|432.64|430.64|32
1610092090000|2021-01-08 07:48:10|433.55|431.55|433.65|431.65|433.88|431.88|433.55|431.55|16
1610092100000|2021-01-08 07:48:20|433.62|431.62|433.71|431.71|433.71|431.71|433.49|431.49|26
1610092110000|2021-01-08 07:48:30|433.59|431.59|433.56|431.56|433.66|431.66|433.48|431.48|27
1610092120000|2021-01-08 07:48:40|433.55|431.55|433.29|431.29|433.78|431.78|433.28|431.28|28
1610092130000|2021-01-08 07:48:50|433.25|431.25|433.25|431.25|433.4|431.4|433.12|431.12|31
1610092140000|2021-01-08 07:49:00|433.24|431.24|432.98|430.98|433.36|431.36|432.98|430.98|34
1610092150000|2021-01-08 07:49:10|432.7|430.7|433.25|431.25|433.26|431.26|432.67|430.67|25
1610092160000|2021-01-08 07:49:20|433.24|431.24|433.54|431.54|433.54|431.54|433.21|431.21|22
1610092170000|2021-01-08 07:49:30|433.37|431.37|433.52|431.52|433.52|431.52|433.11|431.11|34
1610092180000|2021-01-08 07:49:40|433.48|431.48|433.15|431.15|433.48|431.48|433.15|431.15|16
1610092190000|2021-01-08 07:49:50|433.22|431.22|432.99|430.99|433.26|431.26|432.92|430.92|28
1610092200000|2021-01-08 07:50:00|432.96|430.96|432.75|430.75|432.99|430.99|432.73|430.73|17
1610092210000|2021-01-08 07:50:10|432.72|430.72|433.43|431.43|433.43|431.43|432.72|430.72|23
1610092220000|2021-01-08 07:50:20|433.42|431.42|433.12|431.12|433.48|431.48|433.12|431.12|28
1610092230000|2021-01-08 07:50:30|433.1|431.1|432.94|430.94|433.1|431.1|432.91|430.91|28
1610092240000|2021-01-08 07:50:40|432.92|430.92|433.05|431.05|433.07|431.07|432.69|430.69|32
1610092250000|2021-01-08 07:50:50|433.01|431.01|432.78|430.78|433.04|431.04|432.78|430.78|19
1610092260000|2021-01-08 07:51:00|432.74|430.74|432.99|430.99|433.08|431.08|432.74|430.74|20
1610092270000|2021-01-08 07:51:10|433|431|433.39|431.39|433.47|431.47|432.99|430.99|21
1610092280000|2021-01-08 07:51:20|433.47|431.47|433.18|431.18|433.47|431.47|433.18|431.18|21
1610092290000|2021-01-08 07:51:30|433.21|431.21|433.16|431.16|433.24|431.24|433.16|431.16|22
1610092300000|2021-01-08 07:51:40|433.21|431.21|433.3|431.3|433.44|431.44|433.18|431.18|23
1610092310000|2021-01-08 07:51:50|433.31|431.31|433.25|431.25|433.32|431.32|433.2|431.2|34
1610092320000|2021-01-08 07:52:00|433.26|431.26|433.02|431.02|433.47|431.47|433.02|431.02|30
1610092330000|2021-01-08 07:52:10|432.98|430.98|432.98|430.98|433.08|431.08|432.9|430.9|22
1610092340000|2021-01-08 07:52:20|433.01|431.01|432.93|430.93|433.02|431.02|432.93|430.93|11
1610092350000|2021-01-08 07:52:30|432.88|430.88|432.71|430.71|432.9|430.9|432.57|430.57|33
1610092360000|2021-01-08 07:52:40|432.62|430.62|432.31|430.31|432.62|430.62|432.27|430.27|30
1610092370000|2021-01-08 07:52:50|432.33|430.33|432.57|430.57|432.58|430.58|432.05|430.05|33
1610092380000|2021-01-08 07:53:00|432.58|430.58|432.64|430.64|432.78|430.78|432.56|430.56|22
1610092390000|2021-01-08 07:53:10|432.63|430.63|432.18|430.18|432.64|430.64|432.18|430.18|21
1610092400000|2021-01-08 07:53:20|432.16|430.16|432.12|430.12|432.19|430.19|432.11|430.11|22
1610092410000|2021-01-08 07:53:30|432.13|430.13|432.13|430.13|432.15|430.15|432.1|430.1|11
1610092420000|2021-01-08 07:53:40|432.12|430.12|432.09|430.09|432.13|430.13|432.06|430.06|14
1610092430000|2021-01-08 07:53:50|432.07|430.07|431.76|429.76|432.07|430.07|431.74|429.74|17
1610092440000|2021-01-08 07:54:00|431.74|429.74|432.15|430.15|432.31|430.31|431.74|429.74|16
1610092450000|2021-01-08 07:54:10|432.14|430.14|432.13|430.13|432.14|430.14|432.13|430.13|2
1610092460000|2021-01-08 07:54:20|432.11|430.11|432.24|430.24|432.38|430.38|432.11|430.11|24
1610092470000|2021-01-08 07:54:30|432.2|430.2|432.03|430.03|432.2|430.2|432.02|430.02|17
1610092480000|2021-01-08 07:54:40|432.02|430.02|431.84|429.84|432.03|430.03|431.84|429.84|11
1610092490000|2021-01-08 07:54:50|431.85|429.85|431.83|429.83|431.87|429.87|431.83|429.83|12
1610092500000|2021-01-08 07:55:00|431.81|429.81|431.64|429.64|431.81|429.81|431.64|429.64|8
1610092510000|2021-01-08 07:55:10|431.56|429.56|431.29|429.29|431.56|429.56|431.25|429.25|17
1610092520000|2021-01-08 07:55:20|431.3|429.3|431.5|429.5|431.55|429.55|431.24|429.24|17
1610092530000|2021-01-08 07:55:30|431.49|429.49|431.38|429.38|431.53|429.53|431.38|429.38|21
1610092540000|2021-01-08 07:55:40|431.28|429.28|431.28|429.28|431.49|429.49|431.26|429.26|27
1610092550000|2021-01-08 07:55:50|431.27|429.27|431.05|429.05|431.29|429.29|431.04|429.04|23
1610092560000|2021-01-08 07:56:00|431.06|429.06|430.48|428.48|431.06|429.06|430.48|428.48|22
1610092570000|2021-01-08 07:56:10|430.49|428.49|430.48|428.48|430.7|428.7|430.48|428.48|24
1610092580000|2021-01-08 07:56:20|430.46|428.46|430.19|428.19|430.49|428.49|430.17|428.17|21
1610092590000|2021-01-08 07:56:30|430.17|428.17|430.62|428.62|430.77|428.77|430.16|428.16|25
1610092600000|2021-01-08 07:56:40|430.65|428.65|429.91|427.91|430.75|428.75|429.63|427.63|28
1610092610000|2021-01-08 07:56:50|429.86|427.86|429.57|427.57|429.91|427.91|429.52|427.52|31
1610092620000|2021-01-08 07:57:00|429.56|427.56|429.62|427.62|429.92|427.92|429.56|427.56|26
1610092630000|2021-01-08 07:57:10|429.61|427.61|429.81|427.81|429.99|427.99|429.57|427.57|26
1610092640000|2021-01-08 07:57:20|429.77|427.77|429.89|427.89|430|428|429.76|427.76|34
1610092650000|2021-01-08 07:57:30|429.94|427.94|430.03|428.03|430.11|428.11|429.94|427.94|23
1610092660000|2021-01-08 07:57:40|430.05|428.05|430.15|428.15|430.21|428.21|430.05|428.05|31
1610092670000|2021-01-08 07:57:50|430.1|428.1|430.25|428.25|430.4|428.4|430.1|428.1|20
1610092680000|2021-01-08 07:58:00|430.26|428.26|430.5|428.5|430.53|428.53|430.09|428.09|29
1610092690000|2021-01-08 07:58:10|430.48|428.48|430.69|428.69|430.69|428.69|430.48|428.48|20
1610092700000|2021-01-08 07:58:20|430.71|428.71|429.97|427.97|430.71|428.71|429.9|427.9|31
1610092710000|2021-01-08 07:58:30|429.96|427.96|429.95|427.95|430|428|429.91|427.91|19
1610092720000|2021-01-08 07:58:40|429.94|427.94|429.76|427.76|429.96|427.96|429.7|427.7|25
1610092730000|2021-01-08 07:58:50|429.75|427.75|430.46|428.46|430.46|428.46|429.71|427.71|27
1610092740000|2021-01-08 07:59:00|430.47|428.47|430.86|428.86|430.87|428.87|430.47|428.47|25
1610092750000|2021-01-08 07:59:10|430.84|428.84|430.97|428.97|431.16|429.16|430.81|428.81|24
1610092760000|2021-01-08 07:59:20|431.02|429.02|431.27|429.27|431.31|429.31|430.97|428.97|27
1610092770000|2021-01-08 07:59:30|431.32|429.32|431.71|429.71|431.72|429.72|431.18|429.18|26
1610092780000|2021-01-08 07:59:40|431.7|429.7|432.42|430.42|432.43|430.43|431.47|429.47|30
1610092790000|2021-01-08 07:59:50|432.38|430.38|432.1|430.1|432.51|430.51|432.09|430.09|21
1610092800000|2021-01-08 08:00:00|432.11|430.11|432.08|430.08|432.16|430.16|432.06|430.06|17
1610092810000|2021-01-08 08:00:10|432.07|430.07|431.91|429.91|432.07|430.07|431.91|429.91|9
1610092820000|2021-01-08 08:00:20|431.78|429.78|431.64|429.64|431.78|429.78|431.53|429.53|19
1610092830000|2021-01-08 08:00:30|431.63|429.63|431.54|429.54|431.63|429.63|431.51|429.51|17
1610092840000|2021-01-08 08:00:40|431.52|429.52|431.49|429.49|431.55|429.55|431.49|429.49|10
1610092850000|2021-01-08 08:00:50|431.55|429.55|431.5|429.5|431.59|429.59|431.48|429.48|12
1610092860000|2021-01-08 08:01:00|431.46|429.46|431.19|429.19|431.46|429.46|430.98|428.98|27
1610092870000|2021-01-08 08:01:10|431.03|429.03|431.32|429.32|431.32|429.32|431.03|429.03|9
1610092880000|2021-01-08 08:01:20|431.3|429.3|431.37|429.37|431.37|429.37|431.29|429.29|12
1610092890000|2021-01-08 08:01:30|431.38|429.38|431.38|429.38|431.46|429.46|431.32|429.32|12
1610092900000|2021-01-08 08:01:40|431.4|429.4|431.11|429.11|431.4|429.4|430.34|428.34|14
1610092910000|2021-01-08 08:01:50|431.12|429.12|431.07|429.07|431.12|429.12|430.97|428.97|21
1610092920000|2021-01-08 08:02:00|431.02|429.02|430.88|428.88|431.07|429.07|430.88|428.88|27
1610092930000|2021-01-08 08:02:10|430.9|428.9|430.11|428.11|430.9|428.9|430.11|428.11|33
1610092940000|2021-01-08 08:02:20|430.1|428.1|429.92|427.92|430.1|428.1|429.84|427.84|26
1610092950000|2021-01-08 08:02:30|429.9|427.9|429.94|427.94|430.07|428.07|429.79|427.79|13
1610092960000|2021-01-08 08:02:40|430.03|428.03|430|428|430.14|428.14|429.95|427.95|22
1610092970000|2021-01-08 08:02:50|429.97|427.97|429.66|427.66|429.97|427.97|429.63|427.63|21
1610092980000|2021-01-08 08:03:00|429.65|427.65|428.55|426.55|429.68|427.68|428.55|426.55|29
1610092990000|2021-01-08 08:03:10|428.52|426.52|428.02|426.02|428.53|426.53|428.02|426.02|23
1610093000000|2021-01-08 08:03:20|428.09|426.09|427.97|425.97|428.09|426.09|427.74|425.74|22
1610093010000|2021-01-08 08:03:30|428|426|427.76|425.76|428.23|426.23|427.74|425.74|31
1610093020000|2021-01-08 08:03:40|427.82|425.82|427.67|425.67|427.82|425.82|427.64|425.64|24
1610093030000|2021-01-08 08:03:50|427.74|425.74|426.39|424.39|427.74|425.74|426.38|424.38|33
1610093040000|2021-01-08 08:04:00|426.41|424.41|426.18|424.18|426.89|424.89|426.13|424.13|32
1610093050000|2021-01-08 08:04:10|426.16|424.16|426.07|424.07|426.43|424.43|426|424|29
1610093060000|2021-01-08 08:04:20|426.05|424.05|426.43|424.43|426.62|424.62|426.03|424.03|37
1610093070000|2021-01-08 08:04:30|426.32|424.32|426.63|424.63|426.82|424.82|426.31|424.31|27
1610093080000|2021-01-08 08:04:40|426.59|424.59|426.67|424.67|426.87|424.87|426.55|424.55|35
1610093090000|2021-01-08 08:04:50|426.64|424.64|426.79|424.79|426.99|424.99|426.64|424.64|24
1610093100000|2021-01-08 08:05:00|426.8|424.8|426.75|424.75|426.84|424.84|426.3|424.3|27
1610093110000|2021-01-08 08:05:10|426.7|424.7|425.35|423.35|426.79|424.79|425.34|423.34|30
1610093120000|2021-01-08 08:05:20|425.31|423.31|425.65|423.65|425.67|423.67|425.23|423.23|23
1610093130000|2021-01-08 08:05:30|425.72|423.72|426.76|424.76|426.89|424.89|425.72|423.72|26
1610093140000|2021-01-08 08:05:40|426.71|424.71|426.87|424.87|426.88|424.88|426.59|424.59|29
1610093150000|2021-01-08 08:05:50|426.75|424.75|427.52|425.52|427.62|425.62|426.75|424.75|27
1610093160000|2021-01-08 08:06:00|427.44|425.44|427.91|425.91|427.91|425.91|427.44|425.44|28
1610093170000|2021-01-08 08:06:10|427.92|425.92|427.79|425.79|428.2|426.2|427.69|425.69|32
1610093180000|2021-01-08 08:06:20|427.84|425.84|427.68|425.68|427.92|425.92|427.65|425.65|23
1610093190000|2021-01-08 08:06:30|427.69|425.69|427.3|425.3|427.74|425.74|427.21|425.21|23
1610093200000|2021-01-08 08:06:40|427.23|425.23|427.16|425.16|427.23|425.23|427.1|425.1|14
1610093210000|2021-01-08 08:06:50|427.15|425.15|426.87|424.87|427.25|425.25|426.86|424.86|20
1610093220000|2021-01-08 08:07:00|426.82|424.82|427.05|425.05|427.08|425.08|426.82|424.82|19
1610093230000|2021-01-08 08:07:10|427.08|425.08|427.02|425.02|427.1|425.1|427|425|15
1610093240000|2021-01-08 08:07:20|427.04|425.04|427.36|425.36|427.37|425.37|426.71|424.71|25
1610093250000|2021-01-08 08:07:30|427.25|425.25|427.25|425.25|427.44|425.44|427.25|425.25|21
1610093260000|2021-01-08 08:07:40|427.21|425.21|427.35|425.35|427.48|425.48|427.21|425.21|21
1610093270000|2021-01-08 08:07:50|427.41|425.41|427.76|425.76|427.78|425.78|427.38|425.38|27
1610093280000|2021-01-08 08:08:00|427.66|425.66|427.51|425.51|427.66|425.66|427.46|425.46|16
1610093290000|2021-01-08 08:08:10|427.49|425.49|427.18|425.18|427.57|425.57|427.15|425.15|28
1610093300000|2021-01-08 08:08:20|427.19|425.19|426.86|424.86|427.19|425.19|426.86|424.86|21
1610093310000|2021-01-08 08:08:30|426.84|424.84|426.76|424.76|426.84|424.84|426.72|424.72|16
1610093320000|2021-01-08 08:08:40|426.77|424.77|426.5|424.5|426.77|424.77|426.49|424.49|19
1610093330000|2021-01-08 08:08:50|426.55|424.55|426.95|424.95|426.96|424.96|426.51|424.51|26
1610093340000|2021-01-08 08:09:00|426.94|424.94|426.8|424.8|427.03|425.03|426.76|424.76|25
1610093350000|2021-01-08 08:09:10|426.77|424.77|426.94|424.94|427.01|425.01|426.64|424.64|23
1610093360000|2021-01-08 08:09:20|426.93|424.93|426.57|424.57|426.93|424.93|426.55|424.55|28
1610093370000|2021-01-08 08:09:30|426.69|424.69|425.91|423.91|426.69|424.69|425.91|423.91|28
1610093380000|2021-01-08 08:09:40|425.85|423.85|426.35|424.35|426.43|424.43|425.76|423.76|28
1610093390000|2021-01-08 08:09:50|426.36|424.36|426.36|424.36|426.42|424.42|426.09|424.09|15
1610093400000|2021-01-08 08:10:00|426.25|424.25|426.94|424.94|426.94|424.94|426.25|424.25|20
1610093410000|2021-01-08 08:10:10|426.86|424.86|426.83|424.83|427.05|425.05|426.83|424.83|20
1610093420000|2021-01-08 08:10:20|426.79|424.79|427.43|425.43|427.48|425.48|426.79|424.79|28
1610093430000|2021-01-08 08:10:30|427.33|425.33|427.05|425.05|427.49|425.49|427.05|425.05|23
1610093440000|2021-01-08 08:10:40|426.92|424.92|426.86|424.86|426.99|424.99|426.76|424.76|29
1610093450000|2021-01-08 08:10:50|426.83|424.83|426.85|424.85|426.96|424.96|426.83|424.83|21
1610093460000|2021-01-08 08:11:00|426.86|424.86|426.8|424.8|426.9|424.9|426.7|424.7|18
1610093470000|2021-01-08 08:11:10|426.66|424.66|426.71|424.71|426.8|424.8|426.64|424.64|22
1610093480000|2021-01-08 08:11:20|426.69|424.69|426.87|424.87|426.87|424.87|426.58|424.58|21
1610093490000|2021-01-08 08:11:30|426.91|424.91|426.98|424.98|427.07|425.07|426.87|424.87|29
1610093500000|2021-01-08 08:11:40|426.97|424.97|427.11|425.11|427.16|425.16|426.97|424.97|20
1610093510000|2021-01-08 08:11:50|427.08|425.08|426.7|424.7|427.1|425.1|426.65|424.65|25
1610093520000|2021-01-08 08:12:00|426.69|424.69|426.64|424.64|426.69|424.69|426.49|424.49|25
1610093530000|2021-01-08 08:12:10|426.61|424.61|427.03|425.03|427.15|425.15|426.61|424.61|32
1610093540000|2021-01-08 08:12:20|427.05|425.05|427.05|425.05|427.05|425.05|426.86|424.86|29
1610093550000|2021-01-08 08:12:30|427.02|425.02|427.18|425.18|427.19|425.19|427.02|425.02|24
1610093560000|2021-01-08 08:12:40|427.16|425.16|427.23|425.23|427.32|425.32|427.16|425.16|19
1610093570000|2021-01-08 08:12:50|427.26|425.26|427.38|425.38|427.39|425.39|427.26|425.26|17
1610093580000|2021-01-08 08:13:00|427.35|425.35|427.48|425.48|427.48|425.48|427.3|425.3|15
1610093590000|2021-01-08 08:13:10|427.47|425.47|427.28|425.28|427.47|425.47|427.28|425.28|13
1610093600000|2021-01-08 08:13:20|427.3|425.3|427.07|425.07|427.3|425.3|427.07|425.07|11
1610093610000|2021-01-08 08:13:30|427.01|425.01|427.15|425.15|427.27|425.27|426.94|424.94|30
1610093620000|2021-01-08 08:13:40|427.16|425.16|427.33|425.33|427.43|425.43|427.16|425.16|16
1610093630000|2021-01-08 08:13:50|427.34|425.34|427.38|425.38|427.46|425.46|427.34|425.34|13
1610093640000|2021-01-08 08:14:00|427.33|425.33|426.86|424.86|427.33|425.33|426.86|424.86|22
1610093650000|2021-01-08 08:14:10|426.84|424.84|426.71|424.71|426.84|424.84|426.51|424.51|29
1610093660000|2021-01-08 08:14:20|426.67|424.67|426.64|424.64|426.78|424.78|426.57|424.57|20
1610093670000|2021-01-08 08:14:30|426.78|424.78|426.58|424.58|426.78|424.78|426.58|424.58|17
1610093680000|2021-01-08 08:14:40|426.63|424.63|426.64|424.64|426.65|424.65|426.56|424.56|18
1610093690000|2021-01-08 08:14:50|426.65|424.65|426.35|424.35|426.65|424.65|426.28|424.28|20
1610093700000|2021-01-08 08:15:00|426.34|424.34|426.33|424.33|426.37|424.37|426.23|424.23|20
1610093710000|2021-01-08 08:15:10|426.32|424.32|426.77|424.77|426.81|424.81|426.27|424.27|29
1610093720000|2021-01-08 08:15:20|426.76|424.76|427.13|425.13|427.13|425.13|426.76|424.76|33
1610093730000|2021-01-08 08:15:30|427.14|425.14|427.3|425.3|427.36|425.36|427.11|425.11|30
1610093740000|2021-01-08 08:15:40|427.23|425.23|427.03|425.03|427.34|425.34|426.93|424.93|25
1610093750000|2021-01-08 08:15:50|427.02|425.02|427.21|425.21|427.22|425.22|426.9|424.9|24
1610093760000|2021-01-08 08:16:00|427.23|425.23|427.23|425.23|427.37|425.37|427.19|425.19|29
1610093770000|2021-01-08 08:16:10|427.22|425.22|427.28|425.28|427.35|425.35|427.22|425.22|23
1610093780000|2021-01-08 08:16:20|427.32|425.32|427.43|425.43|427.43|425.43|427.27|425.27|16
1610093790000|2021-01-08 08:16:30|427.44|425.44|427.61|425.61|427.71|425.71|427.44|425.44|23
1610093800000|2021-01-08 08:16:40|427.65|425.65|427.82|425.82|427.82|425.82|427.56|425.56|21
1610093810000|2021-01-08 08:16:50|427.83|425.83|427.85|425.85|428.01|426.01|427.83|425.83|16
1610093820000|2021-01-08 08:17:00|427.83|425.83|427.96|425.96|427.96|425.96|427.58|425.58|27
1610093830000|2021-01-08 08:17:10|428.09|426.09|428.74|426.74|428.75|426.75|428.09|426.09|18
1610093840000|2021-01-08 08:17:20|428.76|426.76|428.79|426.79|428.79|426.79|428.69|426.69|6
1610093850000|2021-01-08 08:17:30|428.69|426.69|428.86|426.86|429.03|427.03|428.69|426.69|14
1610093860000|2021-01-08 08:17:40|428.85|426.85|429.41|427.41|429.42|427.42|428.8|426.8|31
1610093870000|2021-01-08 08:17:50|429.42|427.42|429.12|427.12|429.43|427.43|429.06|427.06|22
1610093880000|2021-01-08 08:18:00|429.29|427.29|429.17|427.17|429.32|427.32|429.05|427.05|23
1610093890000|2021-01-08 08:18:10|429.14|427.14|429.54|427.54|429.6|427.6|429.14|427.14|24
1610093900000|2021-01-08 08:18:20|429.55|427.55|430.12|428.12|430.19|428.19|429.54|427.54|27
1610093910000|2021-01-08 08:18:30|430.24|428.24|430.12|428.12|430.25|428.25|430.03|428.03|23
1610093920000|2021-01-08 08:18:40|430.11|428.11|429.67|427.67|430.23|428.23|429.21|427.21|34
1610093930000|2021-01-08 08:18:50|429.74|427.74|429.83|427.83|429.9|427.9|429.6|427.6|30
1610093940000|2021-01-08 08:19:00|429.89|427.89|430.21|428.21|430.27|428.27|429.65|427.65|27
1610093950000|2021-01-08 08:19:10|430.24|428.24|430.19|428.19|430.27|428.27|430.17|428.17|16
1610093960000|2021-01-08 08:19:20|430.16|428.16|429.92|427.92|430.21|428.21|429.88|427.88|33
1610093970000|2021-01-08 08:19:30|429.93|427.93|429.99|427.99|430.05|428.05|429.33|427.33|32
1610093980000|2021-01-08 08:19:40|429.93|427.93|430|428|430.18|428.18|429.78|427.78|33
1610093990000|2021-01-08 08:19:50|430.01|428.01|429.96|427.96|430.02|428.02|429.75|427.75|21
1610094000000|2021-01-08 08:20:00|429.81|427.81|429.91|427.91|429.96|427.96|429.68|427.68|33
1610094010000|2021-01-08 08:20:10|429.88|427.88|429.69|427.69|429.88|427.88|429.64|427.64|22
1610094020000|2021-01-08 08:20:20|429.68|427.68|429.45|427.45|429.79|427.79|428.74|426.74|27
1610094030000|2021-01-08 08:20:30|429.43|427.43|429.23|427.23|429.52|427.52|429.19|427.19|32
1610094040000|2021-01-08 08:20:40|429.25|427.25|429.19|427.19|429.49|427.49|429.19|427.19|18
1610094050000|2021-01-08 08:20:50|429.22|427.22|429.3|427.3|429.51|427.51|429.2|427.2|21
1610094060000|2021-01-08 08:21:00|429.31|427.31|429.45|427.45|429.64|427.64|429.31|427.31|28
1610094070000|2021-01-08 08:21:10|429.5|427.5|429.41|427.41|429.5|427.5|429.35|427.35|17
1610094080000|2021-01-08 08:21:20|429.38|427.38|429.42|427.42|429.48|427.48|429.38|427.38|14
1610094090000|2021-01-08 08:21:30|429.41|427.41|429.32|427.32|429.45|427.45|429.32|427.32|14
1610094100000|2021-01-08 08:21:40|429.23|427.23|428.99|426.99|429.3|427.3|428.88|426.88|22
1610094110000|2021-01-08 08:21:50|428.98|426.98|429.31|427.31|429.31|427.31|428.93|426.93|13
1610094120000|2021-01-08 08:22:00|429.32|427.32|429.12|427.12|429.33|427.33|428.98|426.98|22
1610094130000|2021-01-08 08:22:10|429|427|428.92|426.92|429.07|427.07|428.88|426.88|29
1610094140000|2021-01-08 08:22:20|428.93|426.93|429.06|427.06|429.06|427.06|428.9|426.9|16
1610094150000|2021-01-08 08:22:30|429.02|427.02|429.14|427.14|429.25|427.25|428.97|426.97|27
1610094160000|2021-01-08 08:22:40|429.02|427.02|429.05|427.05|429.16|427.16|428.99|426.99|30
1610094170000|2021-01-08 08:22:50|429.04|427.04|428.76|426.76|429.23|427.23|428.73|426.73|25
1610094180000|2021-01-08 08:23:00|428.7|426.7|428.76|426.76|429.08|427.08|428.7|426.7|29
1610094190000|2021-01-08 08:23:10|428.77|426.77|428.67|426.67|428.77|426.77|428.48|426.48|24
1610094200000|2021-01-08 08:23:20|428.66|426.66|428.26|426.26|428.68|426.68|428.14|426.14|34
1610094210000|2021-01-08 08:23:30|428.28|426.28|428.18|426.18|428.35|426.35|428.07|426.07|22
1610094220000|2021-01-08 08:23:40|428.2|426.2|428.07|426.07|428.3|426.3|427.88|425.88|32
1610094230000|2021-01-08 08:23:50|428.09|426.09|428.17|426.17|428.37|426.37|428.08|426.08|27
1610094240000|2021-01-08 08:24:00|428.14|426.14|428.14|426.14|428.21|426.21|428.07|426.07|18
1610094250000|2021-01-08 08:24:10|428.08|426.08|428.34|426.34|428.47|426.47|427.94|425.94|29
1610094260000|2021-01-08 08:24:20|428.31|426.31|428.3|426.3|428.31|426.31|428.06|426.06|32
1610094270000|2021-01-08 08:24:30|428.38|426.38|428.34|426.34|428.58|426.58|428.23|426.23|30
1610094280000|2021-01-08 08:24:40|428.36|426.36|427.83|425.83|428.36|426.36|427.83|425.83|33
1610094290000|2021-01-08 08:24:50|427.82|425.82|427.92|425.92|428.15|426.15|427.8|425.8|23
1610094300000|2021-01-08 08:25:00|427.83|425.83|427.83|425.83|428.03|426.03|427.67|425.67|25
1610094310000|2021-01-08 08:25:10|427.84|425.84|427.43|425.43|427.98|425.98|427.37|425.37|29
1610094320000|2021-01-08 08:25:20|427.42|425.42|427.47|425.47|427.58|425.58|427.41|425.41|22
1610094330000|2021-01-08 08:25:30|427.41|425.41|427.46|425.46|427.61|425.61|427.41|425.41|23
1610094340000|2021-01-08 08:25:40|427.43|425.43|427.62|425.62|427.62|425.62|427.39|425.39|25
1610094350000|2021-01-08 08:25:50|427.6|425.6|427.5|425.5|427.97|425.97|427.5|425.5|33
1610094360000|2021-01-08 08:26:00|427.57|425.57|427.56|425.56|427.81|425.81|427.48|425.48|29
1610094370000|2021-01-08 08:26:10|427.55|425.55|427.73|425.73|427.87|425.87|427.55|425.55|29
1610094380000|2021-01-08 08:26:20|427.71|425.71|427.65|425.65|427.81|425.81|427.61|425.61|26
1610094390000|2021-01-08 08:26:30|427.63|425.63|427.63|425.63|427.79|425.79|427.63|425.63|19
1610094400000|2021-01-08 08:26:40|427.71|425.71|427.73|425.73|427.91|425.91|427.71|425.71|16
1610094410000|2021-01-08 08:26:50|427.72|425.72|427.52|425.52|427.78|425.78|427.46|425.46|26
1610094420000|2021-01-08 08:27:00|427.68|425.68|427.72|425.72|427.77|425.77|427.57|425.57|15
1610094430000|2021-01-08 08:27:10|427.7|425.7|427.77|425.77|427.9|425.9|427.68|425.68|23
1610094440000|2021-01-08 08:27:20|427.72|425.72|427.78|425.78|427.82|425.82|427.54|425.54|18
1610094450000|2021-01-08 08:27:30|427.8|425.8|428.15|426.15|428.27|426.27|427.8|425.8|29
1610094460000|2021-01-08 08:27:40|428.12|426.12|428.25|426.25|428.25|426.25|428.11|426.11|19
1610094470000|2021-01-08 08:27:50|428.26|426.26|427.99|425.99|428.29|426.29|427.71|425.71|24
1610094480000|2021-01-08 08:28:00|428|426|428.01|426.01|428.25|426.25|427.74|425.74|30
1610094490000|2021-01-08 08:28:10|428.15|426.15|427.94|425.94|428.19|426.19|427.94|425.94|24
1610094500000|2021-01-08 08:28:20|427.98|425.98|428.15|426.15|428.36|426.36|427.98|425.98|33
1610094510000|2021-01-08 08:28:30|428.21|426.21|428.29|426.29|428.44|426.44|428.16|426.16|26
1610094520000|2021-01-08 08:28:40|428.3|426.3|428.35|426.35|428.44|426.44|428.3|426.3|17
1610094530000|2021-01-08 08:28:50|428.38|426.38|428.35|426.35|428.4|426.4|428.18|426.18|20
1610094540000|2021-01-08 08:29:00|428.43|426.43|428.93|426.93|428.93|426.93|428.42|426.42|25
1610094550000|2021-01-08 08:29:10|428.91|426.91|429.06|427.06|429.15|427.15|428.77|426.77|30
1610094560000|2021-01-08 08:29:20|429.09|427.09|429.11|427.11|429.35|427.35|429.03|427.03|26
1610094570000|2021-01-08 08:29:30|429.22|427.22|428.86|426.86|429.23|427.23|428.86|426.86|29
1610094580000|2021-01-08 08:29:40|428.87|426.87|429.16|427.16|429.22|427.22|428.87|426.87|19
1610094590000|2021-01-08 08:29:50|429.15|427.15|429.19|427.19|429.19|427.19|428.97|426.97|28
1610094600000|2021-01-08 08:30:00|429.15|427.15|429.08|427.08|429.2|427.2|428.97|426.97|26
1610094610000|2021-01-08 08:30:10|429.07|427.07|429.1|427.1|429.34|427.34|429.03|427.03|21
1610094620000|2021-01-08 08:30:20|429.05|427.05|429.49|427.49|429.56|427.56|429.05|427.05|20
1610094630000|2021-01-08 08:30:30|429.5|427.5|429.23|427.23|429.61|427.61|429.17|427.17|26
1610094640000|2021-01-08 08:30:40|429.22|427.22|429.27|427.27|429.31|427.31|429.18|427.18|18
1610094650000|2021-01-08 08:30:50|429.25|427.25|428.88|426.88|429.25|427.25|428.86|426.86|10
1610094660000|2021-01-08 08:31:00|428.86|426.86|428.3|426.3|428.87|426.87|428.3|426.3|24
1610094670000|2021-01-08 08:31:10|428.31|426.31|428.44|426.44|428.5|426.5|428.13|426.13|25
1610094680000|2021-01-08 08:31:20|428.47|426.47|428.45|426.45|428.51|426.51|428.34|426.34|22
1610094690000|2021-01-08 08:31:30|428.46|426.46|428.11|426.11|428.51|426.51|428.06|426.06|28
1610094700000|2021-01-08 08:31:40|428.13|426.13|428.09|426.09|428.15|426.15|428.01|426.01|23
1610094710000|2021-01-08 08:31:50|428.14|426.14|427.92|425.92|428.15|426.15|427.88|425.88|20
1610094720000|2021-01-08 08:32:00|427.91|425.91|427.59|425.59|427.97|425.97|427.51|425.51|26
1610094730000|2021-01-08 08:32:10|427.6|425.6|427.65|425.65|427.65|425.65|427.6|425.6|9
1610094740000|2021-01-08 08:32:20|427.67|425.67|427.82|425.82|427.82|425.82|427.6|425.6|9
1610094750000|2021-01-08 08:32:30|427.92|425.92|428.07|426.07|428.11|426.11|427.92|425.92|18
1610094760000|2021-01-08 08:32:40|428.12|426.12|427.87|425.87|428.12|426.12|427.85|425.85|28
1610094770000|2021-01-08 08:32:50|427.79|425.79|427.77|425.77|427.83|425.83|427.76|425.76|12
1610094780000|2021-01-08 08:33:00|427.8|425.8|427.76|425.76|427.83|425.83|427.71|425.71|24
1610094790000|2021-01-08 08:33:10|427.68|425.68|427.63|425.63|427.76|425.76|427.57|425.57|22
1610094800000|2021-01-08 08:33:20|427.64|425.64|427.67|425.67|427.68|425.68|427.63|425.63|15
1610094810000|2021-01-08 08:33:30|427.66|425.66|427.67|425.67|427.69|425.69|427.66|425.66|4
1610094820000|2021-01-08 08:33:40|427.49|425.49|427.28|425.28|427.49|425.49|427.12|425.12|20
1610094830000|2021-01-08 08:33:50|427.27|425.27|427.6|425.6|427.63|425.63|427.27|425.27|25
1610094840000|2021-01-08 08:34:00|427.51|425.51|427.18|425.18|427.59|425.59|427.18|425.18|27
1610094850000|2021-01-08 08:34:10|427.17|425.17|426.65|424.65|427.2|425.2|426.49|424.49|29
1610094860000|2021-01-08 08:34:20|426.63|424.63|426.63|424.63|426.75|424.75|426.63|424.63|22
1610094870000|2021-01-08 08:34:30|426.64|424.64|426.25|424.25|426.8|424.8|426.25|424.25|37
1610094880000|2021-01-08 08:34:40|426.27|424.27|426.43|424.43|426.46|424.46|426.27|424.27|26
1610094890000|2021-01-08 08:34:50|426.4|424.4|426.66|424.66|426.67|424.67|426.28|424.28|23
1610094900000|2021-01-08 08:35:00|426.59|424.59|426.41|424.41|426.59|424.59|426.29|424.29|18
1610094910000|2021-01-08 08:35:10|426.44|424.44|426.62|424.62|426.67|424.67|426.39|424.39|28
1610094920000|2021-01-08 08:35:20|426.6|424.6|426.61|424.61|426.72|424.72|426.43|424.43|27
1610094930000|2021-01-08 08:35:30|426.63|424.63|426.53|424.53|426.73|424.73|426.53|424.53|24
1610094940000|2021-01-08 08:35:40|426.55|424.55|426.62|424.62|426.67|424.67|426.46|424.46|23
1610094950000|2021-01-08 08:35:50|426.63|424.63|426.57|424.57|426.63|424.63|426.26|424.26|27
1610094960000|2021-01-08 08:36:00|426.41|424.41|426.41|424.41|426.52|424.52|426.38|424.38|19
1610094970000|2021-01-08 08:36:10|426.4|424.4|426.68|424.68|426.68|424.68|426.4|424.4|21
1610094980000|2021-01-08 08:36:20|426.72|424.72|427.26|425.26|427.26|425.26|426.67|424.67|22
1610094990000|2021-01-08 08:36:30|427.35|425.35|427.48|425.48|427.54|425.54|427.31|425.31|22
1610095000000|2021-01-08 08:36:40|427.53|425.53|427.6|425.6|427.64|425.64|427.53|425.53|15
1610095010000|2021-01-08 08:36:50|427.64|425.64|427.76|425.76|427.81|425.81|427.62|425.62|22
1610095020000|2021-01-08 08:37:00|427.74|425.74|427.42|425.42|427.77|425.77|427.39|425.39|31
1610095030000|2021-01-08 08:37:10|427.44|425.44|427.75|425.75|427.75|425.75|427.39|425.39|15
1610095040000|2021-01-08 08:37:20|427.79|425.79|427.81|425.81|427.86|425.86|427.74|425.74|12
1610095050000|2021-01-08 08:37:30|427.82|425.82|427.75|425.75|427.89|425.89|427.69|425.69|9
1610095060000|2021-01-08 08:37:40|427.77|425.77|427.77|425.77|427.77|425.77|427.77|425.77|1
1610095070000|2021-01-08 08:37:50|427.75|425.75|427.5|425.5|427.75|425.75|427.38|425.38|14
1610095080000|2021-01-08 08:38:00|427.46|425.46|427.58|425.58|427.58|425.58|427.46|425.46|9
1610095090000|2021-01-08 08:38:10|427.41|425.41|427.29|425.29|427.41|425.41|427.1|425.1|29
1610095100000|2021-01-08 08:38:20|427.21|425.21|427.24|425.24|427.25|425.25|427.15|425.15|29
1610095110000|2021-01-08 08:38:30|427.25|425.25|427.02|425.02|427.36|425.36|427.02|425.02|19
1610095120000|2021-01-08 08:38:40|426.99|424.99|426.94|424.94|426.99|424.99|426.73|424.73|27
1610095130000|2021-01-08 08:38:50|426.77|424.77|426.7|424.7|426.77|424.77|426.69|424.69|32
1610095140000|2021-01-08 08:39:00|426.6|424.6|426.76|424.76|426.76|424.76|426.59|424.59|20
1610095150000|2021-01-08 08:39:10|426.75|424.75|427.13|425.13|427.14|425.14|426.74|424.74|20
1610095160000|2021-01-08 08:39:20|427.1|425.1|427.21|425.21|427.21|425.21|427.04|425.04|25
1610095170000|2021-01-08 08:39:30|427.22|425.22|427.27|425.27|427.31|425.31|427.18|425.18|20
1610095180000|2021-01-08 08:39:40|427.26|425.26|427.89|425.89|428.07|426.07|427.26|425.26|32
1610095190000|2021-01-08 08:39:50|427.94|425.94|428.41|426.41|428.41|426.41|427.93|425.93|19
1610095200000|2021-01-08 08:40:00|428.38|426.38|428.48|426.48|428.48|426.48|428.37|426.37|15
1610095210000|2021-01-08 08:40:10|428.47|426.47|428.82|426.82|428.82|426.82|428.38|426.38|29
1610095220000|2021-01-08 08:40:20|428.81|426.81|429.25|427.25|429.26|427.26|428.78|426.78|20
1610095230000|2021-01-08 08:40:30|429.24|427.24|429.59|427.59|429.68|427.68|429.19|427.19|29
1610095240000|2021-01-08 08:40:40|429.58|427.58|430.18|428.18|430.24|428.24|429.57|427.57|16
1610095250000|2021-01-08 08:40:50|430.09|428.09|430.1|428.1|430.1|428.1|429.86|427.86|19
1610095260000|2021-01-08 08:41:00|430.15|428.15|430.6|428.6|430.64|428.64|430.15|428.15|14
1610095270000|2021-01-08 08:41:10|430.54|428.54|430.01|428.01|430.54|428.54|429.97|427.97|28
1610095280000|2021-01-08 08:41:20|429.93|427.93|429.96|427.96|429.96|427.96|429.46|427.46|32
1610095290000|2021-01-08 08:41:30|429.86|427.86|430.11|428.11|430.29|428.29|429.82|427.82|30
1610095300000|2021-01-08 08:41:40|430.1|428.1|430.1|428.1|430.12|428.12|429.97|427.97|20
1610095310000|2021-01-08 08:41:50|430.16|428.16|430.07|428.07|430.16|428.16|430.04|428.04|9
1610095320000|2021-01-08 08:42:00|430.09|428.09|429.94|427.94|430.09|428.09|429.93|427.93|9
1610095330000|2021-01-08 08:42:10|429.87|427.87|429.3|427.3|429.89|427.89|429.23|427.23|27
1610095340000|2021-01-08 08:42:20|429.29|427.29|428.68|426.68|429.29|427.29|428.6|426.6|27
1610095350000|2021-01-08 08:42:30|428.67|426.67|428.09|426.09|428.67|426.67|428.09|426.09|26
1610095360000|2021-01-08 08:42:40|428.04|426.04|427.37|425.37|428.05|426.05|427.29|425.29|32
1610095370000|2021-01-08 08:42:50|427.38|425.38|427.13|425.13|427.38|425.38|427.09|425.09|19
1610095380000|2021-01-08 08:43:00|427.18|425.18|426.76|424.76|427.18|425.18|426.68|424.68|16
1610095390000|2021-01-08 08:43:10|426.77|424.77|427.05|425.05|427.25|425.25|426.68|424.68|31
1610095400000|2021-01-08 08:43:20|427.06|425.06|427.04|425.04|427.16|425.16|426.85|424.85|24
1610095410000|2021-01-08 08:43:30|427.08|425.08|427.11|425.11|427.26|425.26|427.06|425.06|32
1610095420000|2021-01-08 08:43:40|427.14|425.14|426.97|424.97|427.14|425.14|426.97|424.97|28
1610095430000|2021-01-08 08:43:50|426.96|424.96|426.54|424.54|426.97|424.97|426.54|424.54|12
1610095440000|2021-01-08 08:44:00|426.57|424.57|426.66|424.66|426.72|424.72|426.48|424.48|28
1610095450000|2021-01-08 08:44:10|426.62|424.62|426.84|424.84|426.87|424.87|426.52|424.52|28
1610095460000|2021-01-08 08:44:20|426.82|424.82|426.72|424.72|426.83|424.83|426.62|424.62|21
1610095470000|2021-01-08 08:44:30|426.74|424.74|427.03|425.03|427.03|425.03|426.73|424.73|29
1610095480000|2021-01-08 08:44:40|427.04|425.04|426.99|424.99|427.11|425.11|426.87|424.87|26
1610095490000|2021-01-08 08:44:50|426.98|424.98|427.14|425.14|427.14|425.14|426.97|424.97|20
1610095500000|2021-01-08 08:45:00|427.12|425.12|426.61|424.61|427.12|425.12|426.61|424.61|28
1610095510000|2021-01-08 08:45:10|426.59|424.59|426.28|424.28|426.6|424.6|426.28|424.28|23
1610095520000|2021-01-08 08:45:20|426.43|424.43|426.12|424.12|426.43|424.43|425.79|423.79|31
1610095530000|2021-01-08 08:45:30|426.1|424.1|426.39|424.39|426.41|424.41|426.07|424.07|26
1610095540000|2021-01-08 08:45:40|426.27|424.27|426.27|424.27|426.43|424.43|426.25|424.25|26
1610095550000|2021-01-08 08:45:50|426.28|424.28|426.39|424.39|426.44|424.44|426.21|424.21|28
1610095560000|2021-01-08 08:46:00|426.37|424.37|426.99|424.99|426.99|424.99|426.32|424.32|30
1610095570000|2021-01-08 08:46:10|426.98|424.98|426.61|424.61|427.23|425.23|426.49|424.49|34
1610095580000|2021-01-08 08:46:20|426.69|424.69|426.85|424.85|426.86|424.86|426.53|424.53|26
1610095590000|2021-01-08 08:46:30|426.84|424.84|426.87|424.87|426.91|424.91|426.69|424.69|30
1610095600000|2021-01-08 08:46:40|426.88|424.88|426.77|424.77|426.88|424.88|426.58|424.58|32
1610095610000|2021-01-08 08:46:50|426.78|424.78|426.93|424.93|426.99|424.99|426.51|424.51|30
1610095620000|2021-01-08 08:47:00|427.06|425.06|426.97|424.97|427.26|425.26|426.73|424.73|21
1610095630000|2021-01-08 08:47:10|427.04|425.04|427.2|425.2|427.27|425.27|426.81|424.81|32
1610095640000|2021-01-08 08:47:20|427.21|425.21|427.08|425.08|427.25|425.25|426.92|424.92|27
1610095650000|2021-01-08 08:47:30|427.13|425.13|427.12|425.12|427.13|425.13|426.81|424.81|30
1610095660000|2021-01-08 08:47:40|427.13|425.13|427.12|425.12|427.22|425.22|427.07|425.07|22
1610095670000|2021-01-08 08:47:50|427.08|425.08|426.82|424.82|427.09|425.09|426.82|424.82|8
1610095680000|2021-01-08 08:48:00|426.83|424.83|426.43|424.43|426.83|424.83|426.43|424.43|24
1610095690000|2021-01-08 08:48:10|426.41|424.41|426.88|424.88|426.88|424.88|426.39|424.39|23
1610095700000|2021-01-08 08:48:20|426.87|424.87|427.15|425.15|427.19|425.19|426.87|424.87|23
1610095710000|2021-01-08 08:48:30|427.13|425.13|427.15|425.15|427.16|425.16|427.08|425.08|15
1610095720000|2021-01-08 08:48:40|427.16|425.16|427.23|425.23|427.23|425.23|427.15|425.15|16
1610095730000|2021-01-08 08:48:50|427.26|425.26|426.98|424.98|427.28|425.28|426.91|424.91|23
1610095740000|2021-01-08 08:49:00|427.03|425.03|427.11|425.11|427.19|425.19|427.01|425.01|30
1610095750000|2021-01-08 08:49:10|427.12|425.12|426.93|424.93|427.15|425.15|426.93|424.93|9
1610095760000|2021-01-08 08:49:20|426.95|424.95|426.92|424.92|426.95|424.95|426.92|424.92|7
1610095770000|2021-01-08 08:49:30|426.85|424.85|426.53|424.53|426.85|424.85|426.53|424.53|20
1610095780000|2021-01-08 08:49:40|426.55|424.55|426.91|424.91|426.91|424.91|426.52|424.52|19
1610095790000|2021-01-08 08:49:50|426.92|424.92|427.02|425.02|427.18|425.18|426.92|424.92|18
1610095800000|2021-01-08 08:50:00|427.09|425.09|427.02|425.02|427.09|425.09|426.93|424.93|23
1610095810000|2021-01-08 08:50:10|426.98|424.98|426.69|424.69|427.02|425.02|426.69|424.69|16
1610095820000|2021-01-08 08:50:20|426.68|424.68|426.73|424.73|426.81|424.81|426.65|424.65|26
1610095830000|2021-01-08 08:50:30|426.72|424.72|426.83|424.83|426.83|424.83|426.72|424.72|13
1610095840000|2021-01-08 08:50:40|426.84|424.84|426.96|424.96|426.96|424.96|426.84|424.84|12
1610095850000|2021-01-08 08:50:50|426.89|424.89|427.04|425.04|427.04|425.04|426.86|424.86|14
1610095860000|2021-01-08 08:51:00|427.05|425.05|427.13|425.13|427.13|425.13|427.05|425.05|7
1610095870000|2021-01-08 08:51:10|427.12|425.12|427.09|425.09|427.12|425.12|427|425|16
1610095880000|2021-01-08 08:51:20|427.12|425.12|427.41|425.41|427.41|425.41|427.09|425.09|13
1610095890000|2021-01-08 08:51:30|427.4|425.4|427.58|425.58|427.58|425.58|427.4|425.4|7
1610095900000|2021-01-08 08:51:40|427.6|425.6|427.97|425.97|427.98|425.98|427.6|425.6|28
1610095910000|2021-01-08 08:51:50|427.9|425.9|428.16|426.16|428.22|426.22|427.9|425.9|16
1610095920000|2021-01-08 08:52:00|428.15|426.15|428.2|426.2|428.23|426.23|428.12|426.12|16
1610095930000|2021-01-08 08:52:10|428.18|426.18|428.92|426.92|428.92|426.92|428.18|426.18|11
1610095940000|2021-01-08 08:52:20|428.97|426.97|428.97|426.97|428.97|426.97|428.97|426.97|1
1610095950000|2021-01-08 08:52:30|429.03|427.03|428.98|426.98|429.03|427.03|428.98|426.98|2
1610095960000|2021-01-08 08:52:40|429.03|427.03|429.12|427.12|429.16|427.16|429.03|427.03|17
1610095970000|2021-01-08 08:52:50|429.1|427.1|428.81|426.81|429.14|427.14|428.78|426.78|31
1610095980000|2021-01-08 08:53:00|428.8|426.8|428.85|426.85|428.97|426.97|428.68|426.68|30
1610095990000|2021-01-08 08:53:10|428.86|426.86|429.07|427.07|429.08|427.08|428.86|426.86|21
1610096000000|2021-01-08 08:53:20|429.05|427.05|429.01|427.01|429.11|427.11|428.95|426.95|28
1610096010000|2021-01-08 08:53:30|429|427|428.95|426.95|429.03|427.03|428.94|426.94|26
1610096020000|2021-01-08 08:53:40|428.9|426.9|428.92|426.92|428.98|426.98|428.75|426.75|24
1610096030000|2021-01-08 08:53:50|428.97|426.97|428.93|426.93|429.04|427.04|428.93|426.93|10
1610096040000|2021-01-08 08:54:00|428.94|426.94|429.1|427.1|429.1|427.1|428.89|426.89|22
1610096050000|2021-01-08 08:54:10|429.08|427.08|429.28|427.28|429.28|427.28|428.98|426.98|18
1610096060000|2021-01-08 08:54:20|429.69|427.69|429.47|427.47|429.69|427.69|429.42|427.42|17
1610096070000|2021-01-08 08:54:30|429.44|427.44|429.52|427.52|429.53|427.53|429.41|427.41|14
1610096080000|2021-01-08 08:54:40|429.58|427.58|429.4|427.4|429.6|427.6|429.38|427.38|22
1610096090000|2021-01-08 08:54:50|429.43|427.43|429.47|427.47|429.55|427.55|429.35|427.35|31
1610096100000|2021-01-08 08:55:00|429.48|427.48|429.65|427.65|429.65|427.65|429.47|427.47|13
1610096110000|2021-01-08 08:55:10|429.64|427.64|429.57|427.57|429.69|427.69|429.57|427.57|11
1610096120000|2021-01-08 08:55:20|429.56|427.56|429.58|427.58|429.61|427.61|429.51|427.51|19
1610096130000|2021-01-08 08:55:30|429.57|427.57|429.39|427.39|429.59|427.59|429.38|427.38|23
1610096140000|2021-01-08 08:55:40|429.37|427.37|429.26|427.26|429.38|427.38|429.25|427.25|8
1610096150000|2021-01-08 08:55:50|429.27|427.27|429.28|427.28|429.29|427.29|429.26|427.26|8
1610096160000|2021-01-08 08:56:00|429.29|427.29|429.44|427.44|429.51|427.51|429.26|427.26|18
1610096170000|2021-01-08 08:56:10|429.43|427.43|429.27|427.27|429.45|427.45|429.26|427.26|21
1610096180000|2021-01-08 08:56:20|429.26|427.26|429.44|427.44|429.74|427.74|429.26|427.26|27
1610096190000|2021-01-08 08:56:30|429.46|427.46|429.62|427.62|429.75|427.75|429.42|427.42|26
1610096200000|2021-01-08 08:56:40|429.6|427.6|429.34|427.34|429.65|427.65|429.28|427.28|26
1610096210000|2021-01-08 08:56:50|429.29|427.29|429.3|427.3|429.36|427.36|429.27|427.27|17
1610096220000|2021-01-08 08:57:00|429.28|427.28|429.3|427.3|429.36|427.36|429.25|427.25|16
1610096230000|2021-01-08 08:57:10|429.15|427.15|429.56|427.56|429.56|427.56|429.14|427.14|26
1610096240000|2021-01-08 08:57:20|429.58|427.58|429.21|427.21|429.58|427.58|429.21|427.21|25
1610096250000|2021-01-08 08:57:30|429.16|427.16|429.14|427.14|429.31|427.31|429.12|427.12|12
1610096260000|2021-01-08 08:57:40|429.15|427.15|429.25|427.25|429.38|427.38|429.15|427.15|28
1610096270000|2021-01-08 08:57:50|429.21|427.21|429.23|427.23|429.24|427.24|429.13|427.13|12
1610096280000|2021-01-08 08:58:00|429.22|427.22|429.13|427.13|429.3|427.3|429.13|427.13|14
1610096290000|2021-01-08 08:58:10|429.14|427.14|429.14|427.14|429.15|427.15|429.14|427.14|3
1610096300000|2021-01-08 08:58:20|429.16|427.16|428.45|426.45|429.16|427.16|428.45|426.45|22
1610096310000|2021-01-08 08:58:30|428.55|426.55|428.52|426.52|428.61|426.61|428.47|426.47|28
1610096320000|2021-01-08 08:58:40|428.51|426.51|428.59|426.59|428.62|426.62|428.49|426.49|21
1610096330000|2021-01-08 08:58:50|428.55|426.55|428.77|426.77|428.77|426.77|428.45|426.45|20
1610096340000|2021-01-08 08:59:00|428.79|426.79|428.79|426.79|429.03|427.03|428.77|426.77|25
1610096350000|2021-01-08 08:59:10|428.96|426.96|428.66|426.66|428.96|426.96|428.5|426.5|31
1610096360000|2021-01-08 08:59:20|428.63|426.63|428.58|426.58|428.63|426.63|428.45|426.45|30
1610096370000|2021-01-08 08:59:30|428.55|426.55|428.57|426.57|428.63|426.63|428.51|426.51|28
1610096380000|2021-01-08 08:59:40|428.51|426.51|428.73|426.73|428.74|426.74|428.51|426.51|28
1610096390000|2021-01-08 08:59:50|428.74|426.74|429.32|427.32|429.32|427.32|428.7|426.7|32
1610096400000|2021-01-08 09:00:00|429.33|427.33|429.38|427.38|429.38|427.38|429.19|427.19|29
1610096410000|2021-01-08 09:00:10|429.33|427.33|429.75|427.75|429.81|427.81|429.33|427.33|23
1610096420000|2021-01-08 09:00:20|429.84|427.84|430.11|428.11|430.2|428.2|429.74|427.74|22
1610096430000|2021-01-08 09:00:30|430.01|428.01|430.72|428.72|430.72|428.72|430.01|428.01|22
1610096440000|2021-01-08 09:00:40|430.5|428.5|430.68|428.68|430.68|428.68|430.45|428.45|25
1610096450000|2021-01-08 09:00:50|430.72|428.72|430.86|428.86|430.86|428.86|430.72|428.72|18
1610096460000|2021-01-08 09:01:00|430.85|428.85|430.97|428.97|430.97|428.97|430.85|428.85|8
1610096470000|2021-01-08 09:01:10|430.93|428.93|431.16|429.16|431.34|429.34|430.93|428.93|24
1610096480000|2021-01-08 09:01:20|431.13|429.13|431.15|429.15|431.19|429.19|431|429|18
1610096490000|2021-01-08 09:01:30|431.18|429.18|430.84|428.84|431.18|429.18|430.84|428.84|23
1610096500000|2021-01-08 09:01:40|430.66|428.66|430.38|428.38|430.87|428.87|430.38|428.38|34
1610096510000|2021-01-08 09:01:50|430.48|428.48|430.56|428.56|430.78|428.78|430.47|428.47|28
1610096520000|2021-01-08 09:02:00|430.58|428.58|430.14|428.14|430.58|428.58|430.09|428.09|25
1610096530000|2021-01-08 09:02:10|430.16|428.16|429.96|427.96|430.22|428.22|429.96|427.96|20
1610096540000|2021-01-08 09:02:20|429.95|427.95|430.42|428.42|430.42|428.42|429.95|427.95|28
1610096550000|2021-01-08 09:02:30|430.41|428.41|429.93|427.93|430.42|428.42|429.93|427.93|22
1610096560000|2021-01-08 09:02:40|430.09|428.09|430.02|428.02|430.16|428.16|430.01|428.01|24
1610096570000|2021-01-08 09:02:50|430.01|428.01|429.93|427.93|430.1|428.1|429.88|427.88|23
1610096580000|2021-01-08 09:03:00|429.91|427.91|429.87|427.87|429.95|427.95|429.59|427.59|24
1610096590000|2021-01-08 09:03:10|429.86|427.86|430.38|428.38|430.38|428.38|429.84|427.84|27
1610096600000|2021-01-08 09:03:20|430.37|428.37|430.25|428.25|430.38|428.38|430.18|428.18|23
1610096610000|2021-01-08 09:03:30|430.26|428.26|429.93|427.93|430.27|428.27|429.9|427.9|28
1610096620000|2021-01-08 09:03:40|429.91|427.91|429.92|427.92|429.97|427.97|429.9|427.9|21
1610096630000|2021-01-08 09:03:50|429.83|427.83|429.66|427.66|430.01|428.01|429.64|427.64|21
1610096640000|2021-01-08 09:04:00|429.68|427.68|429.85|427.85|429.9|427.9|429.68|427.68|25
1610096650000|2021-01-08 09:04:10|429.83|427.83|429.6|427.6|429.98|427.98|429.55|427.55|22
1610096660000|2021-01-08 09:04:20|429.61|427.61|429.6|427.6|429.74|427.74|429.36|427.36|24
1610096670000|2021-01-08 09:04:30|429.65|427.65|429.36|427.36|429.72|427.72|429.36|427.36|25
1610096680000|2021-01-08 09:04:40|429.35|427.35|429.31|427.31|429.42|427.42|429.27|427.27|25
1610096690000|2021-01-08 09:04:50|429.33|427.33|428.84|426.84|429.38|427.38|428.76|426.76|33
1610096700000|2021-01-08 09:05:00|428.96|426.96|428.99|426.99|429.08|427.08|428.89|426.89|29
1610096710000|2021-01-08 09:05:10|428.98|426.98|428.96|426.96|429.04|427.04|428.83|426.83|26
1610096720000|2021-01-08 09:05:20|428.95|426.95|427.96|425.96|428.96|426.96|427.96|425.96|26
1610096730000|2021-01-08 09:05:30|427.94|425.94|427.94|425.94|428.1|426.1|427.87|425.87|28
1610096740000|2021-01-08 09:05:40|428|426|427.55|425.55|428|426|427.47|425.47|27
1610096750000|2021-01-08 09:05:50|427.46|425.46|427.49|425.49|427.7|425.7|427.46|425.46|21
1610096760000|2021-01-08 09:06:00|427.5|425.5|427.39|425.39|427.57|425.57|427.35|425.35|24
1610096770000|2021-01-08 09:06:10|427.37|425.37|427.32|425.32|427.39|425.39|427.25|425.25|11
1610096780000|2021-01-08 09:06:20|427.31|425.31|426.91|424.91|427.33|425.33|426.91|424.91|16
1610096790000|2021-01-08 09:06:30|426.9|424.9|426.1|424.1|426.93|424.93|426.1|424.1|29
1610096800000|2021-01-08 09:06:40|426.04|424.04|425.41|423.41|426.29|424.29|425.41|423.41|30
1610096810000|2021-01-08 09:06:50|425.38|423.38|425.7|423.7|425.75|423.75|425.01|423.01|32
1610096820000|2021-01-08 09:07:00|425.72|423.72|425.32|423.32|425.84|423.84|425.32|423.32|25
1610096830000|2021-01-08 09:07:10|425.23|423.23|425.82|423.82|425.87|423.87|425.23|423.23|24
1610096840000|2021-01-08 09:07:20|425.76|423.76|425.48|423.48|425.82|423.82|425.32|423.32|25
1610096850000|2021-01-08 09:07:30|425.43|423.43|425.55|423.55|425.57|423.57|425.41|423.41|26
1610096860000|2021-01-08 09:07:40|425.53|423.53|425.73|423.73|425.77|423.77|425.52|423.52|30
1610096870000|2021-01-08 09:07:50|425.66|423.66|425.52|423.52|425.66|423.66|425.42|423.42|22
1610096880000|2021-01-08 09:08:00|425.51|423.51|425.62|423.62|425.66|423.66|425.42|423.42|26
1610096890000|2021-01-08 09:08:10|425.61|423.61|425.62|423.62|425.65|423.65|425.6|423.6|16
1610096900000|2021-01-08 09:08:20|425.63|423.63|425.58|423.58|425.71|423.71|425.56|423.56|32
1610096910000|2021-01-08 09:08:30|425.6|423.6|425.64|423.64|425.69|423.69|425.54|423.54|29
1610096920000|2021-01-08 09:08:40|425.68|423.68|425.58|423.58|425.68|423.68|425.49|423.49|31
1610096930000|2021-01-08 09:08:50|425.59|423.59|425.61|423.61|425.65|423.65|425.57|423.57|18
1610096940000|2021-01-08 09:09:00|425.6|423.6|425.24|423.24|425.6|423.6|425.24|423.24|28
1610096950000|2021-01-08 09:09:10|425.29|423.29|425.22|423.22|425.29|423.29|425.19|423.19|18
1610096960000|2021-01-08 09:09:20|425.21|423.21|425.28|423.28|425.29|423.29|425.21|423.21|13
1610096970000|2021-01-08 09:09:30|425.25|423.25|425.6|423.6|425.68|423.68|425.12|423.12|25
1610096980000|2021-01-08 09:09:40|425.59|423.59|425.77|423.77|425.77|423.77|425.56|423.56|14
1610096990000|2021-01-08 09:09:50|425.76|423.76|426.07|424.07|426.12|424.12|425.74|423.74|21
1610097000000|2021-01-08 09:10:00|426.12|424.12|426.22|424.22|426.22|424.22|426.08|424.08|18
1610097010000|2021-01-08 09:10:10|426.2|424.2|425.84|423.84|426.24|424.24|425.84|423.84|30
1610097020000|2021-01-08 09:10:20|425.77|423.77|425.53|423.53|425.77|423.77|425.28|423.28|24
1610097030000|2021-01-08 09:10:30|425.52|423.52|425.46|423.46|425.52|423.52|425.29|423.29|29
1610097040000|2021-01-08 09:10:40|425.43|423.43|425.12|423.12|425.44|423.44|425.12|423.12|17
1610097050000|2021-01-08 09:10:50|425.11|423.11|425.17|423.17|425.18|423.18|425.11|423.11|17
1610097060000|2021-01-08 09:11:00|425.28|423.28|425.79|423.79|426|424|425.28|423.28|33
1610097070000|2021-01-08 09:11:10|425.8|423.8|425.71|423.71|425.86|423.86|425.59|423.59|27
1610097080000|2021-01-08 09:11:20|425.68|423.68|426|424|426.09|424.09|425.68|423.68|22
1610097090000|2021-01-08 09:11:30|426.01|424.01|425.92|423.92|426.01|424.01|425.88|423.88|12
1610097100000|2021-01-08 09:11:40|425.9|423.9|425.54|423.54|425.9|423.9|425.53|423.53|20
1610097110000|2021-01-08 09:11:50|425.51|423.51|425.26|423.26|425.59|423.59|425.19|423.19|21
1610097120000|2021-01-08 09:12:00|425.2|423.2|425.4|423.4|425.45|423.45|425.2|423.2|23
1610097130000|2021-01-08 09:12:10|425.36|423.36|425.15|423.15|425.39|423.39|425.13|423.13|28
1610097140000|2021-01-08 09:12:20|425.22|423.22|425.23|423.23|425.26|423.26|425.11|423.11|30
1610097150000|2021-01-08 09:12:30|425.19|423.19|425.26|423.26|425.32|423.32|424.96|422.96|27
1610097160000|2021-01-08 09:12:40|425.25|423.25|425.14|423.14|425.27|423.27|425.14|423.14|16
1610097170000|2021-01-08 09:12:50|425.13|423.13|425.58|423.58|425.61|423.61|425.13|423.13|22
1610097180000|2021-01-08 09:13:00|425.85|423.85|426.13|424.13|426.34|424.34|425.72|423.72|30
1610097190000|2021-01-08 09:13:10|426.26|424.26|426.47|424.47|426.67|424.67|426.23|424.23|28
1610097200000|2021-01-08 09:13:20|426.43|424.43|426.36|424.36|426.52|424.52|426.35|424.35|19
1610097210000|2021-01-08 09:13:30|426.35|424.35|426.4|424.4|426.4|424.4|426.18|424.18|23
1610097220000|2021-01-08 09:13:40|426.41|424.41|426.36|424.36|426.42|424.42|426.32|424.32|11
1610097230000|2021-01-08 09:13:50|426.29|424.29|426.29|424.29|426.4|424.4|426.25|424.25|27
1610097240000|2021-01-08 09:14:00|426.26|424.26|425.83|423.83|426.3|424.3|425.83|423.83|24
1610097250000|2021-01-08 09:14:10|425.8|423.8|425.75|423.75|426|424|425.74|423.74|25
1610097260000|2021-01-08 09:14:20|425.76|423.76|425.6|423.6|425.77|423.77|425.56|423.56|16
1610097270000|2021-01-08 09:14:30|425.62|423.62|425.29|423.29|425.62|423.62|425.29|423.29|16
1610097280000|2021-01-08 09:14:40|425.27|423.27|424.72|422.72|425.27|423.27|424.71|422.71|30
1610097290000|2021-01-08 09:14:50|424.62|422.62|424.55|422.55|424.62|422.62|424.24|422.24|28
1610097300000|2021-01-08 09:15:00|424.53|422.53|423.78|421.78|424.53|422.53|423.78|421.78|27
1610097310000|2021-01-08 09:15:10|423.73|421.73|423.98|421.98|423.98|421.98|423.06|421.06|29
1610097320000|2021-01-08 09:15:20|423.95|421.95|424.33|422.33|424.54|422.54|423.95|421.95|22
1610097330000|2021-01-08 09:15:30|424.32|422.32|424.96|422.96|425.05|423.05|424.32|422.32|24
1610097340000|2021-01-08 09:15:40|424.72|422.72|425.23|423.23|425.41|423.41|424.66|422.66|34
1610097350000|2021-01-08 09:15:50|425.18|423.18|425.53|423.53|425.89|423.89|425.18|423.18|29
1610097360000|2021-01-08 09:16:00|425.51|423.51|425.93|423.93|425.93|423.93|425.48|423.48|25
1610097370000|2021-01-08 09:16:10|426.11|424.11|426.64|424.64|426.64|424.64|425.92|423.92|22
1610097380000|2021-01-08 09:16:20|426.65|424.65|426.45|424.45|426.72|424.72|426.42|424.42|33
1610097390000|2021-01-08 09:16:30|426.44|424.44|427.2|425.2|427.2|425.2|426.44|424.44|32
1610097400000|2021-01-08 09:16:40|427.07|425.07|428.04|426.04|428.04|426.04|426.99|424.99|32
1610097410000|2021-01-08 09:16:50|427.9|425.9|427.93|425.93|428.17|426.17|427.8|425.8|29
1610097420000|2021-01-08 09:17:00|428.01|426.01|428.37|426.37|428.49|426.49|427.89|425.89|28
1610097430000|2021-01-08 09:17:10|428.31|426.31|428.59|426.59|428.59|426.59|428.24|426.24|26
1610097440000|2021-01-08 09:17:20|428.58|426.58|428.33|426.33|428.59|426.59|428.05|426.05|31
1610097450000|2021-01-08 09:17:30|428.34|426.34|428.4|426.4|428.49|426.49|428.34|426.34|17
1610097460000|2021-01-08 09:17:40|428.41|426.41|428.47|426.47|428.53|426.53|428.37|426.37|18
1610097470000|2021-01-08 09:17:50|428.48|426.48|429.24|427.24|429.33|427.33|428.48|426.48|30
1610097480000|2021-01-08 09:18:00|429.27|427.27|428.71|426.71|429.33|427.33|428.67|426.67|34
1610097490000|2021-01-08 09:18:10|428.72|426.72|428.3|426.3|428.79|426.79|428.3|426.3|20
1610097500000|2021-01-08 09:18:20|428.4|426.4|428.8|426.8|428.81|426.81|428.4|426.4|24
1610097510000|2021-01-08 09:18:30|428.79|426.79|428.77|426.77|429.12|427.12|428.67|426.67|30
1610097520000|2021-01-08 09:18:40|428.89|426.89|428.8|426.8|428.94|426.94|428.75|426.75|29
1610097530000|2021-01-08 09:18:50|428.81|426.81|428.85|426.85|428.92|426.92|428.78|426.78|25
1610097540000|2021-01-08 09:19:00|428.81|426.81|428.34|426.34|428.81|426.81|428.34|426.34|22
1610097550000|2021-01-08 09:19:10|428.35|426.35|428.76|426.76|428.76|426.76|428.23|426.23|28
1610097560000|2021-01-08 09:19:20|428.69|426.69|428.9|426.9|429.01|427.01|428.52|426.52|24
1610097570000|2021-01-08 09:19:30|428.76|426.76|428.74|426.74|428.84|426.84|428.6|426.6|29
1610097580000|2021-01-08 09:19:40|428.69|426.69|428.57|426.57|428.77|426.77|428.57|426.57|17
1610097590000|2021-01-08 09:19:50|428.59|426.59|428.11|426.11|428.59|426.59|428.07|426.07|21
1610097600000|2021-01-08 09:20:00|428.12|426.12|427.73|425.73|428.29|426.29|427.6|425.6|29
1610097610000|2021-01-08 09:20:10|427.74|425.74|427.62|425.62|427.92|425.92|427.62|425.62|25
1610097620000|2021-01-08 09:20:20|427.58|425.58|427.61|425.61|427.76|425.76|427.56|425.56|22
1610097630000|2021-01-08 09:20:30|427.7|425.7|427.71|425.71|427.78|425.78|427.63|425.63|23
1610097640000|2021-01-08 09:20:40|427.74|425.74|427.5|425.5|428.06|426.06|427.47|425.47|31
1610097650000|2021-01-08 09:20:50|427.51|425.51|427.41|425.41|427.52|425.52|427.41|425.41|16
1610097660000|2021-01-08 09:21:00|427.4|425.4|427.4|425.4|427.45|425.45|427.4|425.4|13
1610097670000|2021-01-08 09:21:10|427.39|425.39|427.3|425.3|427.43|425.43|427.3|425.3|12
1610097680000|2021-01-08 09:21:20|427.31|425.31|427.22|425.22|427.31|425.31|427.11|425.11|21
1610097690000|2021-01-08 09:21:30|427.23|425.23|427.21|425.21|427.23|425.23|427.21|425.21|5
1610097700000|2021-01-08 09:21:40|427.23|425.23|427.33|425.33|427.33|425.33|427.21|425.21|17
1610097710000|2021-01-08 09:21:50|427.34|425.34|427.39|425.39|427.48|425.48|427.34|425.34|14
1610097720000|2021-01-08 09:22:00|427.37|425.37|427.36|425.36|427.37|425.37|427.34|425.34|6
1610097730000|2021-01-08 09:22:10|427.35|425.35|426.81|424.81|427.35|425.35|426.81|424.81|24
1610097740000|2021-01-08 09:22:20|426.82|424.82|426.43|424.43|426.82|424.82|426.43|424.43|20
1610097750000|2021-01-08 09:22:30|426.32|424.32|426.08|424.08|426.32|424.32|426.08|424.08|32
1610097760000|2021-01-08 09:22:40|426.2|424.2|425.83|423.83|426.2|424.2|425.8|423.8|25
1610097770000|2021-01-08 09:22:50|425.85|423.85|426.3|424.3|426.3|424.3|425.81|423.81|31
1610097780000|2021-01-08 09:23:00|426.29|424.29|426.01|424.01|426.31|424.31|425.92|423.92|26
1610097790000|2021-01-08 09:23:10|426.06|424.06|426.19|424.19|426.35|424.35|425.82|423.82|22
1610097800000|2021-01-08 09:23:20|426.25|424.25|426|424|426.28|424.28|426|424|25
1610097810000|2021-01-08 09:23:30|426.03|424.03|425.9|423.9|426.04|424.04|425.75|423.75|23
1610097820000|2021-01-08 09:23:40|425.89|423.89|425.44|423.44|425.89|423.89|425.37|423.37|19
1610097830000|2021-01-08 09:23:50|425.52|423.52|425.31|423.31|425.54|423.54|425.31|423.31|12
1610097840000|2021-01-08 09:24:00|425.34|423.34|425.46|423.46|425.47|423.47|425.34|423.34|10
1610097850000|2021-01-08 09:24:10|425.47|423.47|425.9|423.9|425.93|423.93|425.3|423.3|31
1610097860000|2021-01-08 09:24:20|425.83|423.83|426.12|424.12|426.15|424.15|425.83|423.83|15
1610097870000|2021-01-08 09:24:30|426.19|424.19|426.28|424.28|426.28|424.28|426.14|424.14|15
1610097880000|2021-01-08 09:24:40|426.3|424.3|426.57|424.57|426.62|424.62|426.22|424.22|21
1610097890000|2021-01-08 09:24:50|426.6|424.6|426.56|424.56|426.61|424.61|426.53|424.53|11
1610097900000|2021-01-08 09:25:00|426.57|424.57|426.27|424.27|426.59|424.59|426.27|424.27|18
1610097910000|2021-01-08 09:25:10|426.03|424.03|426.04|424.04|426.19|424.19|425.99|423.99|24
1610097920000|2021-01-08 09:25:20|425.99|423.99|426|424|426.03|424.03|425.59|423.59|18
1610097930000|2021-01-08 09:25:30|426.04|424.04|426.62|424.62|426.62|424.62|426|424|25
1610097940000|2021-01-08 09:25:40|426.61|424.61|426.5|424.5|426.61|424.61|426.44|424.44|16
1610097950000|2021-01-08 09:25:50|426.52|424.52|426.37|424.37|426.52|424.52|426.17|424.17|22
1610097960000|2021-01-08 09:26:00|426.33|424.33|426.52|424.52|426.52|424.52|426.31|424.31|14
1610097970000|2021-01-08 09:26:10|426.59|424.59|426.78|424.78|426.81|424.81|426.57|424.57|14
1610097980000|2021-01-08 09:26:20|426.79|424.79|427.18|425.18|427.18|425.18|426.74|424.74|17
1610097990000|2021-01-08 09:26:30|427.17|425.17|427.75|425.75|427.97|425.97|427.17|425.17|30
1610098000000|2021-01-08 09:26:40|427.8|425.8|427.94|425.94|428.22|426.22|427.75|425.75|29
1610098010000|2021-01-08 09:26:50|427.93|425.93|428.21|426.21|428.23|426.23|427.9|425.9|32
1610098020000|2021-01-08 09:27:00|428.2|426.2|427.97|425.97|428.35|426.35|427.97|425.97|29
1610098030000|2021-01-08 09:27:10|427.9|425.9|427.65|425.65|428|426|427.65|425.65|37
1610098040000|2021-01-08 09:27:20|427.7|425.7|427.63|425.63|427.76|425.76|427.62|425.62|26
1610098050000|2021-01-08 09:27:30|427.66|425.66|427.58|425.58|427.71|425.71|427.58|425.58|27
1610098060000|2021-01-08 09:27:40|427.61|425.61|427.8|425.8|428.29|426.29|427.59|425.59|21
1610098070000|2021-01-08 09:27:50|427.81|425.81|428.05|426.05|428.05|426.05|427.77|425.77|22
1610098080000|2021-01-08 09:28:00|428.06|426.06|427.28|425.28|428.06|426.06|427.28|425.28|21
1610098090000|2021-01-08 09:28:10|427.35|425.35|427.71|425.71|427.71|425.71|427.14|425.14|31
1610098100000|2021-01-08 09:28:20|427.69|425.69|427.38|425.38|427.75|425.75|427.35|425.35|30
1610098110000|2021-01-08 09:28:30|427.4|425.4|427.37|425.37|427.44|425.44|427.37|425.37|15
1610098120000|2021-01-08 09:28:40|427.31|425.31|427.12|425.12|427.5|425.5|427.12|425.12|29
1610098130000|2021-01-08 09:28:50|426.96|424.96|427.39|425.39|427.39|425.39|426.96|424.96|27
1610098140000|2021-01-08 09:29:00|427.43|425.43|427.44|425.44|427.48|425.48|427.39|425.39|27
1610098150000|2021-01-08 09:29:10|427.43|425.43|427.97|425.97|428.03|426.03|427.43|425.43|35
1610098160000|2021-01-08 09:29:20|427.96|425.96|427.56|425.56|427.96|425.96|427.34|425.34|25
1610098170000|2021-01-08 09:29:30|427.59|425.59|427.75|425.75|427.91|425.91|427.47|425.47|30
1610098180000|2021-01-08 09:29:40|427.74|425.74|427.87|425.87|427.9|425.9|427.68|425.68|17
1610098190000|2021-01-08 09:29:50|427.85|425.85|427.66|425.66|427.85|425.85|427.59|425.59|21
1610098200000|2021-01-08 09:30:00|427.61|425.61|427.41|425.41|427.69|425.69|427.39|425.39|23
1610098210000|2021-01-08 09:30:10|427.42|425.42|427.23|425.23|427.45|425.45|427.19|425.19|26
1610098220000|2021-01-08 09:30:20|427.22|425.22|426.88|424.88|427.22|425.22|426.88|424.88|25
1610098230000|2021-01-08 09:30:30|426.91|424.91|426.6|424.6|426.91|424.91|426.43|424.43|24
1610098240000|2021-01-08 09:30:40|426.57|424.57|425.72|423.72|426.58|424.58|425.68|423.68|23
1610098250000|2021-01-08 09:30:50|425.63|423.63|426.18|424.18|426.29|424.29|425.63|423.63|30
1610098260000|2021-01-08 09:31:00|426.16|424.16|425.71|423.71|426.17|424.17|425.7|423.7|23
1610098270000|2021-01-08 09:31:10|425.7|423.7|425.93|423.93|426.11|424.11|425.63|423.63|23
1610098280000|2021-01-08 09:31:20|425.91|423.91|425.82|423.82|426.06|424.06|425.6|423.6|23
1610098290000|2021-01-08 09:31:30|425.83|423.83|425.12|423.12|425.83|423.83|425.12|423.12|26
1610098300000|2021-01-08 09:31:40|425.14|423.14|426.01|424.01|426.01|424.01|425.07|423.07|32
1610098310000|2021-01-08 09:31:50|426.2|424.2|425.97|423.97|426.33|424.33|425.97|423.97|30
1610098320000|2021-01-08 09:32:00|425.93|423.93|426.53|424.53|426.6|424.6|425.83|423.83|35
1610098330000|2021-01-08 09:32:10|426.52|424.52|426.71|424.71|426.89|424.89|426.51|424.51|22
1610098340000|2021-01-08 09:32:20|426.68|424.68|426.63|424.63|426.68|424.68|426.38|424.38|30
1610098350000|2021-01-08 09:32:30|426.62|424.62|427.13|425.13|427.25|425.25|426.61|424.61|32
1610098360000|2021-01-08 09:32:40|427.11|425.11|426.82|424.82|427.18|425.18|426.56|424.56|34
1610098370000|2021-01-08 09:32:50|426.83|424.83|426.25|424.25|426.83|424.83|426.25|424.25|25
1610098380000|2021-01-08 09:33:00|426.11|424.11|426.23|424.23|426.26|424.26|425.9|423.9|31
1610098390000|2021-01-08 09:33:10|426.22|424.22|426.44|424.44|426.62|424.62|426.21|424.21|25
1610098400000|2021-01-08 09:33:20|426.46|424.46|426.42|424.42|426.57|424.57|426.21|424.21|29
1610098410000|2021-01-08 09:33:30|426.43|424.43|425.97|423.97|426.46|424.46|425.97|423.97|22
1610098420000|2021-01-08 09:33:40|425.98|423.98|426.23|424.23|426.29|424.29|425.98|423.98|19
1610098430000|2021-01-08 09:33:50|426.2|424.2|426.23|424.23|426.85|424.85|426.05|424.05|26
1610098440000|2021-01-08 09:34:00|426.21|424.21|426.36|424.36|426.42|424.42|426.2|424.2|29
1610098450000|2021-01-08 09:34:10|426.42|424.42|426.51|424.51|426.81|424.81|426.35|424.35|31
1610098460000|2021-01-08 09:34:20|426.52|424.52|426.89|424.89|426.94|424.94|426.51|424.51|12
1610098470000|2021-01-08 09:34:30|426.96|424.96|427.51|425.51|427.51|425.51|426.96|424.96|19
1610098480000|2021-01-08 09:34:40|427.5|425.5|427.76|425.76|427.82|425.82|427.49|425.49|30
1610098490000|2021-01-08 09:34:50|427.79|425.79|427.69|425.69|427.85|425.85|427.66|425.66|22
1610098500000|2021-01-08 09:35:00|427.63|425.63|427.91|425.91|427.97|425.97|427.61|425.61|27
1610098510000|2021-01-08 09:35:10|427.92|425.92|427.98|425.98|428|426|427.92|425.92|14
1610098520000|2021-01-08 09:35:20|427.97|425.97|428.43|426.43|428.43|426.43|427.97|425.97|16
1610098530000|2021-01-08 09:35:30|428.38|426.38|428.19|426.19|428.49|426.49|428.19|426.19|29
1610098540000|2021-01-08 09:35:40|428.15|426.15|428.79|426.79|428.83|426.83|428.15|426.15|32
1610098550000|2021-01-08 09:35:50|428.74|426.74|428.79|426.79|428.79|426.79|428.68|426.68|19
1610098560000|2021-01-08 09:36:00|428.78|426.78|428.54|426.54|428.78|426.78|428.54|426.54|21
1610098570000|2021-01-08 09:36:10|428.6|426.6|428.76|426.76|428.76|426.76|428.6|426.6|13
1610098580000|2021-01-08 09:36:20|428.77|426.77|428.78|426.78|428.79|426.79|428.71|426.71|5
1610098590000|2021-01-08 09:36:30|428.8|426.8|429.01|427.01|429.11|427.11|428.77|426.77|23
1610098600000|2021-01-08 09:36:40|428.99|426.99|428.59|426.59|429.08|427.08|428.59|426.59|28
1610098610000|2021-01-08 09:36:50|428.6|426.6|428.92|426.92|428.92|426.92|428.58|426.58|24
1610098620000|2021-01-08 09:37:00|428.94|426.94|428.6|426.6|428.99|426.99|428.59|426.59|30
1610098630000|2021-01-08 09:37:10|428.61|426.61|428.74|426.74|428.74|426.74|428.6|426.6|17
1610098640000|2021-01-08 09:37:20|428.77|426.77|428.51|426.51|428.77|426.77|428.43|426.43|26
1610098650000|2021-01-08 09:37:30|428.54|426.54|428.89|426.89|428.89|426.89|428.53|426.53|23
1610098660000|2021-01-08 09:37:40|428.93|426.93|429.13|427.13|429.27|427.27|428.93|426.93|20
1610098670000|2021-01-08 09:37:50|429.08|427.08|428.77|426.77|429.09|427.09|428.59|426.59|35
1610098680000|2021-01-08 09:38:00|428.75|426.75|429.01|427.01|429.07|427.07|428.66|426.66|28
1610098690000|2021-01-08 09:38:10|428.98|426.98|428.9|426.9|428.99|426.99|428.81|426.81|28
1610098700000|2021-01-08 09:38:20|428.89|426.89|428.93|426.93|429.04|427.04|428.73|426.73|25
1610098710000|2021-01-08 09:38:30|428.92|426.92|428.91|426.91|428.92|426.92|428.59|426.59|23
1610098720000|2021-01-08 09:38:40|428.97|426.97|428.5|426.5|428.97|426.97|428.43|426.43|30
1610098730000|2021-01-08 09:38:50|428.48|426.48|427.28|425.28|428.48|426.48|427.28|425.28|25
1610098740000|2021-01-08 09:39:00|427.26|425.26|427.38|425.38|427.44|425.44|427.18|425.18|26
1610098750000|2021-01-08 09:39:10|427.37|425.37|427.6|425.6|427.65|425.65|427.36|425.36|26
1610098760000|2021-01-08 09:39:20|427.57|425.57|427.42|425.42|428.06|426.06|427.42|425.42|33
1610098770000|2021-01-08 09:39:30|427.41|425.41|427.4|425.4|427.62|425.62|427.4|425.4|26
1610098780000|2021-01-08 09:39:40|427.41|425.41|427.9|425.9|427.91|425.91|427.28|425.28|29
1610098790000|2021-01-08 09:39:50|427.91|425.91|427.67|425.67|427.92|425.92|427.51|425.51|32
1610098800000|2021-01-08 09:40:00|427.66|425.66|427.68|425.68|427.77|425.77|427.66|425.66|24
1610098810000|2021-01-08 09:40:10|427.72|425.72|427.74|425.74|428.69|426.69|427.69|425.69|36
1610098820000|2021-01-08 09:40:20|427.75|425.75|427.61|425.61|427.82|425.82|427.59|425.59|28
1610098830000|2021-01-08 09:40:30|427.58|425.58|427.71|425.71|427.78|425.78|427.58|425.58|30
1610098840000|2021-01-08 09:40:40|427.72|425.72|427.41|425.41|428.12|426.12|427.37|425.37|34
1610098850000|2021-01-08 09:40:50|427.4|425.4|427.6|425.6|427.6|425.6|427.32|425.32|25
1610098860000|2021-01-08 09:41:00|427.59|425.59|427.53|425.53|427.67|425.67|427.51|425.51|18
1610098870000|2021-01-08 09:41:10|427.52|425.52|427.31|425.31|427.53|425.53|427.29|425.29|17
1610098880000|2021-01-08 09:41:20|427.04|425.04|427.19|425.19|427.22|425.22|427.04|425.04|18
1610098890000|2021-01-08 09:41:30|427.2|425.2|426.89|424.89|427.51|425.51|426.89|424.89|24
1610098900000|2021-01-08 09:41:40|426.67|424.67|426.68|424.68|426.68|424.68|426.56|424.56|29
1610098910000|2021-01-08 09:41:50|426.7|424.7|426.66|424.66|426.75|424.75|426.63|424.63|26
1610098920000|2021-01-08 09:42:00|426.7|424.7|426.31|424.31|426.7|424.7|426.31|424.31|20
1610098930000|2021-01-08 09:42:10|426.35|424.35|426.01|424.01|426.36|424.36|425.95|423.95|17
1610098940000|2021-01-08 09:42:20|426.02|424.02|426.1|424.1|426.28|424.28|426.02|424.02|29
1610098950000|2021-01-08 09:42:30|426.11|424.11|426.47|424.47|426.48|424.48|426.11|424.11|32
1610098960000|2021-01-08 09:42:40|426.49|424.49|426.69|424.69|426.75|424.75|426.49|424.49|25
1610098970000|2021-01-08 09:42:50|426.76|424.76|426.41|424.41|426.83|424.83|426.04|424.04|23
1610098980000|2021-01-08 09:43:00|426.36|424.36|426.36|424.36|426.48|424.48|426.36|424.36|22
1610098990000|2021-01-08 09:43:10|426.42|424.42|426.31|424.31|426.49|424.49|426.29|424.29|24
1610099000000|2021-01-08 09:43:20|426.29|424.29|426.3|424.3|426.32|424.32|426.19|424.19|30
1610099010000|2021-01-08 09:43:30|426.29|424.29|426.78|424.78|426.78|424.78|426.29|424.29|27
1610099020000|2021-01-08 09:43:40|426.76|424.76|426.68|424.68|426.76|424.76|426.64|424.64|21
1610099030000|2021-01-08 09:43:50|426.72|424.72|426.66|424.66|426.72|424.72|426.66|424.66|14
1610099040000|2021-01-08 09:44:00|426.71|424.71|426.59|424.59|426.71|424.71|426.59|424.59|10
1610099050000|2021-01-08 09:44:10|426.57|424.57|426.31|424.31|426.57|424.57|426.31|424.31|16
1610099060000|2021-01-08 09:44:20|426.32|424.32|426.24|424.24|426.32|424.32|426.21|424.21|6
1610099070000|2021-01-08 09:44:30|426.23|424.23|426.19|424.19|426.23|424.23|426.19|424.19|9
1610099080000|2021-01-08 09:44:40|426.18|424.18|426.4|424.4|426.41|424.41|426.17|424.17|25
1610099090000|2021-01-08 09:44:50|426.39|424.39|426.58|424.58|426.58|424.58|426.36|424.36|19
1610099100000|2021-01-08 09:45:00|426.54|424.54|427.48|425.48|427.48|425.48|426.49|424.49|30
1610099110000|2021-01-08 09:45:10|427.49|425.49|427.3|425.3|427.56|425.56|427.26|425.26|32
1610099120000|2021-01-08 09:45:20|427.29|425.29|427.37|425.37|427.39|425.39|427.29|425.29|14
1610099130000|2021-01-08 09:45:30|427.38|425.38|427.45|425.45|427.45|425.45|427.36|425.36|10
1610099140000|2021-01-08 09:45:40|427.46|425.46|427.44|425.44|427.46|425.46|427.44|425.44|7
1610099150000|2021-01-08 09:45:50|427.47|425.47|427.52|425.52|427.66|425.66|427.47|425.47|18
1610099160000|2021-01-08 09:46:00|427.55|425.55|428.01|426.01|428.01|426.01|427.53|425.53|21
1610099170000|2021-01-08 09:46:10|427.92|425.92|427.93|425.93|428.03|426.03|427.8|425.8|21
1610099180000|2021-01-08 09:46:20|427.91|425.91|427.57|425.57|427.91|425.91|427.56|425.56|16
1610099190000|2021-01-08 09:46:30|427.58|425.58|427.49|425.49|427.69|425.69|427.46|425.46|17
1610099200000|2021-01-08 09:46:40|427.48|425.48|427.65|425.65|427.65|425.65|427.47|425.47|24
1610099210000|2021-01-08 09:46:50|427.64|425.64|427.63|425.63|427.69|425.69|427.62|425.62|27
1610099220000|2021-01-08 09:47:00|427.64|425.64|427.91|425.91|427.97|425.97|427.62|425.62|23
1610099230000|2021-01-08 09:47:10|427.92|425.92|427.83|425.83|427.92|425.92|427.78|425.78|26
1610099240000|2021-01-08 09:47:20|427.81|425.81|427.65|425.65|427.81|425.81|427.64|425.64|20
1610099250000|2021-01-08 09:47:30|427.63|425.63|427.47|425.47|427.66|425.66|427.47|425.47|12
1610099260000|2021-01-08 09:47:40|427.35|425.35|427.07|425.07|427.35|425.35|427.07|425.07|22
1610099270000|2021-01-08 09:47:50|427.05|425.05|427.02|425.02|427.05|425.05|426.97|424.97|18
1610099280000|2021-01-08 09:48:00|427.03|425.03|426.91|424.91|427.03|425.03|426.87|424.87|9
1610099290000|2021-01-08 09:48:10|426.9|424.9|426.83|424.83|426.92|424.92|426.75|424.75|18
1610099300000|2021-01-08 09:48:20|426.84|424.84|426.77|424.77|426.84|424.84|426.73|424.73|7
1610099310000|2021-01-08 09:48:30|426.79|424.79|426.9|424.9|426.96|424.96|426.77|424.77|22
1610099320000|2021-01-08 09:48:40|426.92|424.92|427.01|425.01|427.01|425.01|426.89|424.89|23
1610099330000|2021-01-08 09:48:50|426.97|424.97|427.17|425.17|427.17|425.17|426.96|424.96|14
1610099340000|2021-01-08 09:49:00|427.18|425.18|427.6|425.6|427.62|425.62|427.17|425.17|27
1610099350000|2021-01-08 09:49:10|427.64|425.64|427.81|425.81|427.88|425.88|427.64|425.64|24
1610099360000|2021-01-08 09:49:20|427.82|425.82|427.85|425.85|427.85|425.85|427.79|425.79|14
1610099370000|2021-01-08 09:49:30|427.86|425.86|428.06|426.06|428.11|426.11|427.86|425.86|18
1610099380000|2021-01-08 09:49:40|428.07|426.07|427.53|425.53|428.07|426.07|427.51|425.51|18
1610099390000|2021-01-08 09:49:50|427.54|425.54|427.64|425.64|427.64|425.64|427.49|425.49|13
1610099400000|2021-01-08 09:50:00|427.72|425.72|427.95|425.95|427.95|425.95|427.72|425.72|13
1610099410000|2021-01-08 09:50:10|427.96|425.96|428.38|426.38|428.41|426.41|427.96|425.96|19
1610099420000|2021-01-08 09:50:20|428.39|426.39|428.36|426.36|428.39|426.39|428.3|426.3|21
1610099430000|2021-01-08 09:50:30|428.39|426.39|428.39|426.39|428.41|426.41|428.39|426.39|7
1610099440000|2021-01-08 09:50:40|428.37|426.37|428.78|426.78|428.89|426.89|428.36|426.36|22
1610099450000|2021-01-08 09:50:50|428.84|426.84|428.94|426.94|428.94|426.94|428.79|426.79|19
1610099460000|2021-01-08 09:51:00|428.93|426.93|429.16|427.16|429.16|427.16|428.87|426.87|16
1610099470000|2021-01-08 09:51:10|429.18|427.18|429.51|427.51|429.51|427.51|429.18|427.18|11
1610099480000|2021-01-08 09:51:20|429.5|427.5|429.4|427.4|429.5|427.5|429.31|427.31|12
1610099490000|2021-01-08 09:51:30|429.39|427.39|429.41|427.41|429.46|427.46|429.37|427.37|16
1610099500000|2021-01-08 09:51:40|429.44|427.44|429.41|427.41|429.46|427.46|429.4|427.4|18
1610099510000|2021-01-08 09:51:50|429.39|427.39|429.46|427.46|429.46|427.46|429.36|427.36|19
1610099520000|2021-01-08 09:52:00|429.45|427.45|429.23|427.23|429.47|427.47|429.22|427.22|17
1610099530000|2021-01-08 09:52:10|429.25|427.25|429.3|427.3|429.34|427.34|429.24|427.24|15
1610099540000|2021-01-08 09:52:20|429.29|427.29|428.83|426.83|429.29|427.29|428.81|426.81|25
1610099550000|2021-01-08 09:52:30|428.82|426.82|428.83|426.83|428.89|426.89|428.82|426.82|16
1610099560000|2021-01-08 09:52:40|428.85|426.85|429.14|427.14|429.14|427.14|428.85|426.85|22
1610099570000|2021-01-08 09:52:50|429.16|427.16|429.37|427.37|429.38|427.38|429.08|427.08|25
1610099580000|2021-01-08 09:53:00|429.42|427.42|429.77|427.77|429.77|427.77|429.41|427.41|15
1610099590000|2021-01-08 09:53:10|429.8|427.8|429.79|427.79|429.81|427.81|429.71|427.71|13
1610099600000|2021-01-08 09:53:20|429.82|427.82|429.98|427.98|430.11|428.11|429.82|427.82|16
1610099610000|2021-01-08 09:53:30|429.99|427.99|430.02|428.02|430.04|428.04|429.94|427.94|15
1610099620000|2021-01-08 09:53:40|430.04|428.04|430.26|428.26|430.28|428.28|430.04|428.04|17
1610099630000|2021-01-08 09:53:50|430.25|428.25|430.34|428.34|430.34|428.34|430.19|428.19|20
1610099640000|2021-01-08 09:54:00|430.38|428.38|430.19|428.19|430.39|428.39|430.02|428.02|23
1610099650000|2021-01-08 09:54:10|430.2|428.2|430.48|428.48|430.48|428.48|430.2|428.2|18
1610099660000|2021-01-08 09:54:20|430.5|428.5|430.83|428.83|430.83|428.83|430.5|428.5|17
1610099670000|2021-01-08 09:54:30|430.86|428.86|431.01|429.01|431.01|429.01|430.83|428.83|11
1610099680000|2021-01-08 09:54:40|431.07|429.07|431.47|429.47|431.47|429.47|430.94|428.94|19
1610099690000|2021-01-08 09:54:50|431.48|429.48|431.5|429.5|431.54|429.54|431.48|429.48|8
1610099700000|2021-01-08 09:55:00|431.51|429.51|431.67|429.67|431.92|429.92|431.51|429.51|21
1610099710000|2021-01-08 09:55:10|431.79|429.79|432.25|430.25|432.25|430.25|431.79|429.79|20
1610099720000|2021-01-08 09:55:20|432.23|430.23|432.17|430.17|432.31|430.31|432.07|430.07|25
1610099730000|2021-01-08 09:55:30|432.15|430.15|432.16|430.16|432.31|430.31|432.1|430.1|25
1610099740000|2021-01-08 09:55:40|432.27|430.27|432.68|430.68|432.68|430.68|432.27|430.27|18
1610099750000|2021-01-08 09:55:50|432.69|430.69|432.97|430.97|433.01|431.01|432.68|430.68|15
1610099760000|2021-01-08 09:56:00|432.96|430.96|432.86|430.86|432.96|430.96|432.79|430.79|27
1610099770000|2021-01-08 09:56:10|432.87|430.87|432.58|430.58|432.89|430.89|432.58|430.58|35
1610099780000|2021-01-08 09:56:20|432.52|430.52|433.23|431.23|433.23|431.23|432.45|430.45|31
1610099790000|2021-01-08 09:56:30|433.24|431.24|433.63|431.63|433.63|431.63|433.24|431.24|14
1610099800000|2021-01-08 09:56:40|433.62|431.62|433.63|431.63|433.68|431.68|433.55|431.55|18
1610099810000|2021-01-08 09:56:50|433.62|431.62|433.86|431.86|433.86|431.86|433.6|431.6|20
1610099820000|2021-01-08 09:57:00|433.88|431.88|433.82|431.82|433.88|431.88|433.78|431.78|18
1610099830000|2021-01-08 09:57:10|433.84|431.84|434.01|432.01|434.01|432.01|433.84|431.84|12
1610099840000|2021-01-08 09:57:20|434|432|433.91|431.91|434|432|433.91|431.91|15
1610099850000|2021-01-08 09:57:30|433.9|431.9|433.24|431.24|433.94|431.94|433.23|431.23|28
1610099860000|2021-01-08 09:57:40|433.23|431.23|433.43|431.43|433.5|431.5|433.22|431.22|23
1610099870000|2021-01-08 09:57:50|433.51|431.51|433.63|431.63|433.63|431.63|433.39|431.39|32
1610099880000|2021-01-08 09:58:00|433.64|431.64|434.28|432.28|434.28|432.28|433.64|431.64|22
1610099890000|2021-01-08 09:58:10|434.27|432.27|433.97|431.97|434.27|432.27|433.85|431.85|30
1610099900000|2021-01-08 09:58:20|433.96|431.96|434.54|432.54|434.55|432.55|433.8|431.8|29
1610099910000|2021-01-08 09:58:30|434.55|432.55|434.39|432.39|434.77|432.77|434.39|432.39|28
1610099920000|2021-01-08 09:58:40|434.38|432.38|434.03|432.03|434.38|432.38|433.97|431.97|30
1610099930000|2021-01-08 09:58:50|434.02|432.02|434.27|432.27|434.35|432.35|433.99|431.99|26
1610099940000|2021-01-08 09:59:00|434.25|432.25|433.92|431.92|434.27|432.27|433.16|431.16|28
1610099950000|2021-01-08 09:59:10|433.91|431.91|434.13|432.13|434.31|432.31|433.91|431.91|20
1610099960000|2021-01-08 09:59:20|434.07|432.07|434.51|432.51|434.56|432.56|434.07|432.07|31
1610099970000|2021-01-08 09:59:30|434.57|432.57|434.4|432.4|434.73|432.73|434.24|432.24|28
1610099980000|2021-01-08 09:59:40|434.43|432.43|434.58|432.58|434.75|432.75|434.43|432.43|29
1610099990000|2021-01-08 09:59:50|434.63|432.63|434.45|432.45|434.64|432.64|434.36|432.36|25
1610100000000|2021-01-08 10:00:00|434.47|432.47|434.51|432.51|434.51|432.51|434.43|432.43|12
1610100010000|2021-01-08 10:00:10|434.41|432.41|434.08|432.08|434.41|432.41|434.08|432.08|13
1610100020000|2021-01-08 10:00:20|434.11|432.11|433.92|431.92|434.11|432.11|433.82|431.82|28
1610100030000|2021-01-08 10:00:30|433.97|431.97|433.78|431.78|433.98|431.98|433.78|431.78|20
1610100040000|2021-01-08 10:00:40|433.79|431.79|433.96|431.96|433.99|431.99|433.66|431.66|28
1610100050000|2021-01-08 10:00:50|433.98|431.98|434.21|432.21|434.27|432.27|433.93|431.93|34
1610100060000|2021-01-08 10:01:00|434.23|432.23|434.37|432.37|434.37|432.37|434.09|432.09|29
1610100070000|2021-01-08 10:01:10|434.42|432.42|434.24|432.24|434.42|432.42|434.14|432.14|25
1610100080000|2021-01-08 10:01:20|434.25|432.25|434.24|432.24|434.54|432.54|434.19|432.19|27
1610100090000|2021-01-08 10:01:30|434.23|432.23|434.14|432.14|434.4|432.4|434.13|432.13|32
1610100100000|2021-01-08 10:01:40|434.26|432.26|434.25|432.25|434.46|432.46|434.02|432.02|29
1610100110000|2021-01-08 10:01:50|434.23|432.23|434.34|432.34|434.38|432.38|434.23|432.23|21
1610100120000|2021-01-08 10:02:00|434.36|432.36|434.31|432.31|434.36|432.36|434.11|432.11|33
1610100130000|2021-01-08 10:02:10|434.33|432.33|434.5|432.5|434.57|432.57|434.33|432.33|24
1610100140000|2021-01-08 10:02:20|434.49|432.49|434.46|432.46|434.57|432.57|434.45|432.45|28
1610100150000|2021-01-08 10:02:30|434.57|432.57|434.46|432.46|434.63|432.63|434.45|432.45|21
1610100160000|2021-01-08 10:02:40|434.44|432.44|434.65|432.65|434.65|432.65|434.44|432.44|14
1610100170000|2021-01-08 10:02:50|434.63|432.63|434.89|432.89|434.89|432.89|434.59|432.59|21
1610100180000|2021-01-08 10:03:00|434.88|432.88|435.12|433.12|435.14|433.14|434.8|432.8|26
1610100190000|2021-01-08 10:03:10|435.15|433.15|435.33|433.33|435.34|433.34|435.15|433.15|19
1610100200000|2021-01-08 10:03:20|435.32|433.32|435.33|433.33|435.41|433.41|435.07|433.07|21
1610100210000|2021-01-08 10:03:30|435.34|433.34|435.43|433.43|435.56|433.56|435.34|433.34|11
1610100220000|2021-01-08 10:03:40|435.46|433.46|435.36|433.36|435.53|433.53|435.36|433.36|19
1610100230000|2021-01-08 10:03:50|435.34|433.34|435.24|433.24|435.39|433.39|435.09|433.09|36
1610100240000|2021-01-08 10:04:00|435.26|433.26|435.33|433.33|435.33|433.33|435.24|433.24|25
1610100250000|2021-01-08 10:04:10|435.34|433.34|435.67|433.67|435.67|433.67|435.34|433.34|15
1610100260000|2021-01-08 10:04:20|435.68|433.68|436.17|434.17|436.17|434.17|435.68|433.68|20
1610100270000|2021-01-08 10:04:30|436.2|434.2|436.23|434.23|436.36|434.36|436.2|434.2|19
1610100280000|2021-01-08 10:04:40|436.2|434.2|435.92|433.92|436.2|434.2|435.83|433.83|25
1610100290000|2021-01-08 10:04:50|435.9|433.9|436.06|434.06|436.06|434.06|435.8|433.8|19
1610100300000|2021-01-08 10:05:00|436.14|434.14|436.16|434.16|436.19|434.19|436.13|434.13|11
1610100310000|2021-01-08 10:05:10|436.17|434.17|436.22|434.22|436.23|434.23|436.13|434.13|12
1610100320000|2021-01-08 10:05:20|436.18|434.18|435.98|433.98|436.18|434.18|435.94|433.94|18
1610100330000|2021-01-08 10:05:30|435.97|433.97|435.52|433.52|436.01|434.01|435.4|433.4|11
1610100340000|2021-01-08 10:05:40|435.48|433.48|435.08|433.08|435.48|433.48|434.97|432.97|9
1610100350000|2021-01-08 10:05:50|435.09|433.09|434.7|432.7|435.09|433.09|434.68|432.68|11
1610100360000|2021-01-08 10:06:00|434.74|432.74|435.28|433.28|435.28|433.28|434.74|432.74|15
1610100370000|2021-01-08 10:06:10|435.32|433.32|435.44|433.44|435.48|433.48|435.32|433.32|8
1610100380000|2021-01-08 10:06:20|435.39|433.39|435.38|433.38|435.39|433.39|435.38|433.38|2
1610100390000|2021-01-08 10:06:30|435.45|433.45|435.61|433.61|435.61|433.61|435.45|433.45|2
1610100400000|2021-01-08 10:06:40|435.6|433.6|435.48|433.48|435.61|433.61|435.48|433.48|8
1610100410000|2021-01-08 10:06:50|435.42|433.42|435.24|433.24|435.42|433.42|435.19|433.19|5
1610100420000|2021-01-08 10:07:00|435.31|433.31|435.37|433.37|435.52|433.52|435.24|433.24|11
1610100430000|2021-01-08 10:07:10|435.44|433.44|435.58|433.58|435.63|433.63|435.43|433.43|7
1610100440000|2021-01-08 10:07:20|435.56|433.56|435.22|433.22|435.56|433.56|435.22|433.22|9
1610100450000|2021-01-08 10:07:30|435.21|433.21|435.21|433.21|435.21|433.21|435.21|433.21|1
1610100460000|2021-01-08 10:07:40|435.28|433.28|435.65|433.65|435.65|433.65|435.28|433.28|7
1610100470000|2021-01-08 10:07:50|435.64|433.64|435.96|433.96|436.03|434.03|435.64|433.64|6
1610100480000|2021-01-08 10:08:00|435.95|433.95|435.89|433.89|435.95|433.95|435.89|433.89|5
1610100490000|2021-01-08 10:08:10|435.66|433.66|435.6|433.6|435.72|433.72|435.44|433.44|12
1610100500000|2021-01-08 10:08:20|435.79|433.79|435.82|433.82|435.82|433.82|435.68|433.68|8
1610100510000|2021-01-08 10:08:30|435.81|433.81|436|434|436.08|434.08|435.76|433.76|11
1610100520000|2021-01-08 10:08:40|435.99|433.99|435.93|433.93|436|434|435.93|433.93|5
1610100530000|2021-01-08 10:08:50|435.89|433.89|436|434|436.06|434.06|435.88|433.88|6
1610100540000|2021-01-08 10:09:00|436.01|434.01|435.94|433.94|436.01|434.01|435.87|433.87|13
1610100550000|2021-01-08 10:09:10|435.91|433.91|435.9|433.9|435.91|433.91|435.89|433.89|4
1610100560000|2021-01-08 10:09:20|435.97|433.97|436.25|434.25|436.25|434.25|435.97|433.97|7
1610100570000|2021-01-08 10:09:30|436.18|434.18|436.29|434.29|436.3|434.3|436.18|434.18|4
1610100580000|2021-01-08 10:09:40|436.46|434.46|436.35|434.35|436.46|434.46|436.28|434.28|8
1610100590000|2021-01-08 10:09:50|436.43|434.43|436.5|434.5|436.52|434.52|436.42|434.42|5
1610100600000|2021-01-08 10:10:00|436.36|434.36|436.03|434.03|436.36|434.36|436.03|434.03|13
1610100610000|2021-01-08 10:10:10|436.01|434.01|435.94|433.94|436.01|434.01|435.93|433.93|4
1610100620000|2021-01-08 10:10:20|436|434|436.01|434.01|436.01|434.01|436|434|2
1610100630000|2021-01-08 10:10:30|435.94|433.94|435.99|433.99|435.99|433.99|435.93|433.93|4
1610100640000|2021-01-08 10:10:40|435.94|433.94|435.99|433.99|436|434|435.9|433.9|7
1610100650000|2021-01-08 10:10:50|436.13|434.13|435.99|433.99|436.16|434.16|435.99|433.99|10
1610100660000|2021-01-08 10:11:00|436|434|435.82|433.82|436.04|434.04|435.77|433.77|10
1610100670000|2021-01-08 10:11:10|435.78|433.78|435.53|433.53|435.78|433.78|435.53|433.53|6
1610100680000|2021-01-08 10:11:20|435.59|433.59|435.31|433.31|435.59|433.59|435.19|433.19|7
1610100690000|2021-01-08 10:11:30|435.25|433.25|435.13|433.13|435.25|433.25|434.82|432.82|19
1610100700000|2021-01-08 10:11:40|435.17|433.17|435.05|433.05|435.17|433.17|434.98|432.98|31
1610100710000|2021-01-08 10:11:50|435.12|433.12|435.12|433.12|435.16|433.16|435.04|433.04|28
1610100720000|2021-01-08 10:12:00|435.1|433.1|435.73|433.73|435.73|433.73|435.1|433.1|21
1610100730000|2021-01-08 10:12:10|435.76|433.76|436.03|434.03|436.03|434.03|435.67|433.67|28
1610100740000|2021-01-08 10:12:20|436.04|434.04|436.12|434.12|436.12|434.12|436.03|434.03|10
1610100750000|2021-01-08 10:12:30|436.21|434.21|436.13|434.13|436.38|434.38|436.13|434.13|22
1610100760000|2021-01-08 10:12:40|436.14|434.14|435.45|433.45|436.21|434.21|435.44|433.44|29
1610100770000|2021-01-08 10:12:50|435.49|433.49|435.8|433.8|435.89|433.89|435.43|433.43|23
1610100780000|2021-01-08 10:13:00|435.81|433.81|435.81|433.81|435.85|433.85|435.77|433.77|19
1610100790000|2021-01-08 10:13:10|435.79|433.79|436.16|434.16|436.21|434.21|435.78|433.78|22
1610100800000|2021-01-08 10:13:20|436.18|434.18|436.15|434.15|436.22|434.22|436.05|434.05|23
1610100810000|2021-01-08 10:13:30|436.16|434.16|435.92|433.92|436.16|434.16|435.92|433.92|24
1610100820000|2021-01-08 10:13:40|435.91|433.91|436|434|436.07|434.07|435.76|433.76|29
1610100830000|2021-01-08 10:13:50|435.99|433.99|435.86|433.86|436|434|435.84|433.84|14
1610100840000|2021-01-08 10:14:00|435.84|433.84|435.69|433.69|435.86|433.86|435.69|433.69|23
1610100850000|2021-01-08 10:14:10|435.65|433.65|435.63|433.63|435.67|433.67|435.62|433.62|15
1610100860000|2021-01-08 10:14:20|435.64|433.64|435.63|433.63|435.81|433.81|435.63|433.63|15
1610100870000|2021-01-08 10:14:30|435.62|433.62|435.62|433.62|435.65|433.65|435.43|433.43|17
1610100880000|2021-01-08 10:14:40|435.66|433.66|435.63|433.63|435.66|433.66|435.58|433.58|11
1610100890000|2021-01-08 10:14:50|435.64|433.64|435.89|433.89|435.94|433.94|435.64|433.64|24
1610100900000|2021-01-08 10:15:00|435.91|433.91|436.1|434.1|436.1|434.1|435.76|433.76|18
1610100910000|2021-01-08 10:15:10|436.11|434.11|435.81|433.81|436.11|434.11|435.5|433.5|25
1610100920000|2021-01-08 10:15:20|435.84|433.84|435.92|433.92|435.94|433.94|435.8|433.8|22
1610100930000|2021-01-08 10:15:30|435.93|433.93|436.09|434.09|436.12|434.12|435.77|433.77|29
1610100940000|2021-01-08 10:15:40|436.01|434.01|435.62|433.62|436.04|434.04|435.59|433.59|28
1610100950000|2021-01-08 10:15:50|435.6|433.6|435.81|433.81|435.9|433.9|435.59|433.59|29
1610100960000|2021-01-08 10:16:00|435.84|433.84|435.68|433.68|435.87|433.87|435.68|433.68|22
1610100970000|2021-01-08 10:16:10|435.67|433.67|435.25|433.25|435.68|433.68|435.2|433.2|14
1610100980000|2021-01-08 10:16:20|435.24|433.24|435.17|433.17|435.26|433.26|435.14|433.14|19
1610100990000|2021-01-08 10:16:30|435.18|433.18|435.22|433.22|435.22|433.22|435.18|433.18|8
1610101000000|2021-01-08 10:16:40|435.24|433.24|435.2|433.2|435.26|433.26|435.2|433.2|8
1610101010000|2021-01-08 10:16:50|435.23|433.23|435.4|433.4|435.41|433.41|435.18|433.18|15
1610101020000|2021-01-08 10:17:00|435.39|433.39|435.37|433.37|435.4|433.4|435.36|433.36|15
1610101030000|2021-01-08 10:17:10|435.36|433.36|434.62|432.62|435.36|433.36|434.62|432.62|19
1610101040000|2021-01-08 10:17:20|434.67|432.67|434.93|432.93|435.02|433.02|434.67|432.67|17
1610101050000|2021-01-08 10:17:30|434.9|432.9|435.55|433.55|435.55|433.55|434.84|432.84|25
1610101060000|2021-01-08 10:17:40|435.53|433.53|435.71|433.71|435.72|433.72|435.46|433.46|27
1610101070000|2021-01-08 10:17:50|435.69|433.69|435.81|433.81|435.84|433.84|435.69|433.69|15
1610101080000|2021-01-08 10:18:00|435.83|433.83|435.8|433.8|435.83|433.83|435.76|433.76|6
1610101090000|2021-01-08 10:18:10|435.75|433.75|435.51|433.51|435.92|433.92|435.38|433.38|23
1610101100000|2021-01-08 10:18:20|435.49|433.49|435.85|433.85|435.89|433.89|435.49|433.49|33
1610101110000|2021-01-08 10:18:30|435.84|433.84|436.1|434.1|436.1|434.1|435.82|433.82|20
1610101120000|2021-01-08 10:18:40|436.04|434.04|436.54|434.54|436.54|434.54|436.02|434.02|19
1610101130000|2021-01-08 10:18:50|436.56|434.56|436.53|434.53|436.62|434.62|436.32|434.32|24
1610101140000|2021-01-08 10:19:00|436.6|434.6|436.25|434.25|436.62|434.62|436.15|434.15|25
1610101150000|2021-01-08 10:19:10|436.28|434.28|436.47|434.47|436.47|434.47|436.28|434.28|13
1610101160000|2021-01-08 10:19:20|436.48|434.48|436.7|434.7|436.7|434.7|436.48|434.48|14
1610101170000|2021-01-08 10:19:30|436.73|434.73|436.96|434.96|436.96|434.96|436.73|434.73|15
1610101180000|2021-01-08 10:19:40|437|435|437.14|435.14|437.15|435.15|436.95|434.95|22
1610101190000|2021-01-08 10:19:50|437.17|435.17|437.17|435.17|437.18|435.18|437.12|435.12|9
1610101200000|2021-01-08 10:20:00|437.2|435.2|437.2|435.2|437.21|435.21|437.12|435.12|14
1610101210000|2021-01-08 10:20:10|437.14|435.14|436.9|434.9|437.14|435.14|436.8|434.8|10
1610101220000|2021-01-08 10:20:20|436.91|434.91|436.99|434.99|436.99|434.99|436.88|434.88|13
1610101230000|2021-01-08 10:20:30|436.9|434.9|436.99|434.99|437.05|435.05|436.9|434.9|13
1610101240000|2021-01-08 10:20:40|436.97|434.97|436.96|434.96|437.01|435.01|436.95|434.95|14
1610101250000|2021-01-08 10:20:50|436.87|434.87|436.66|434.66|436.93|434.93|436.64|434.64|24
1610101260000|2021-01-08 10:21:00|436.57|434.57|436.04|434.04|436.57|434.57|436.03|434.03|19
1610101270000|2021-01-08 10:21:10|436.18|434.18|435.79|433.79|436.29|434.29|435.79|433.79|19
1610101280000|2021-01-08 10:21:20|435.7|433.7|435.86|433.86|435.91|433.91|435.55|433.55|23
1610101290000|2021-01-08 10:21:30|435.89|433.89|435.19|433.19|435.89|433.89|435.19|433.19|23
1610101300000|2021-01-08 10:21:40|435.18|433.18|435.12|433.12|435.25|433.25|434.98|432.98|27
1610101310000|2021-01-08 10:21:50|435.15|433.15|435.07|433.07|435.15|433.15|434.9|432.9|24
1610101320000|2021-01-08 10:22:00|435.06|433.06|435.02|433.02|435.16|433.16|434.93|432.93|23
1610101330000|2021-01-08 10:22:10|435.04|433.04|435.16|433.16|435.22|433.22|434.94|432.94|27
1610101340000|2021-01-08 10:22:20|435.14|433.14|435.16|433.16|435.19|433.19|435.09|433.09|15
1610101350000|2021-01-08 10:22:30|435.13|433.13|435.1|433.1|435.17|433.17|435.1|433.1|15
1610101360000|2021-01-08 10:22:40|435.08|433.08|435.02|433.02|435.09|433.09|434.84|432.84|17
1610101370000|2021-01-08 10:22:50|434.99|432.99|435.13|433.13|435.13|433.13|434.89|432.89|29
1610101380000|2021-01-08 10:23:00|435.17|433.17|435.37|433.37|435.61|433.61|435.16|433.16|20
1610101390000|2021-01-08 10:23:10|435.38|433.38|435|433|435.45|433.45|435|433|25
1610101400000|2021-01-08 10:23:20|434.97|432.97|435.12|433.12|435.12|433.12|434.95|432.95|20
1610101410000|2021-01-08 10:23:30|435.13|433.13|435.32|433.32|435.34|433.34|435.05|433.05|26
1610101420000|2021-01-08 10:23:40|435.27|433.27|435.35|433.35|435.36|433.36|435.27|433.27|19
1610101430000|2021-01-08 10:23:50|435.36|433.36|435.15|433.15|435.4|433.4|435.11|433.11|21
1610101440000|2021-01-08 10:24:00|435.16|433.16|435.52|433.52|435.52|433.52|435.12|433.12|26
1610101450000|2021-01-08 10:24:10|435.53|433.53|435.48|433.48|435.53|433.53|435.4|433.4|14
1610101460000|2021-01-08 10:24:20|435.49|433.49|435.53|433.53|435.53|433.53|435.46|433.46|8
1610101470000|2021-01-08 10:24:30|435.52|433.52|435.52|433.52|435.55|433.55|435.51|433.51|11
1610101480000|2021-01-08 10:24:40|435.51|433.51|435.76|433.76|435.78|433.78|435.5|433.5|19
1610101490000|2021-01-08 10:24:50|435.77|433.77|435.76|433.76|435.81|433.81|435.76|433.76|11
1610101500000|2021-01-08 10:25:00|435.56|433.56|435.43|433.43|435.56|433.56|435.41|433.41|11
1610101510000|2021-01-08 10:25:10|435.37|433.37|435.49|433.49|435.49|433.49|435.16|433.16|15
1610101520000|2021-01-08 10:25:20|435.48|433.48|435.54|433.54|435.54|433.54|435.34|433.34|17
1610101530000|2021-01-08 10:25:30|435.55|433.55|435.56|433.56|435.58|433.58|435.55|433.55|8
1610101540000|2021-01-08 10:25:40|435.58|433.58|435.58|433.58|435.6|433.6|435.56|433.56|15
1610101550000|2021-01-08 10:25:50|435.57|433.57|435.56|433.56|435.57|433.57|435.49|433.49|23
1610101560000|2021-01-08 10:26:00|435.59|433.59|435.61|433.61|435.66|433.66|435.58|433.58|12
1610101570000|2021-01-08 10:26:10|435.6|433.6|435.59|433.59|435.65|433.65|435.56|433.56|16
1610101580000|2021-01-08 10:26:20|435.6|433.6|435.89|433.89|435.89|433.89|435.59|433.59|13
1610101590000|2021-01-08 10:26:30|435.87|433.87|436.39|434.39|436.39|434.39|435.87|433.87|14
1610101600000|2021-01-08 10:26:40|436.42|434.42|436.37|434.37|436.42|434.42|436.33|434.33|15
1610101610000|2021-01-08 10:26:50|436.36|434.36|436.68|434.68|436.68|434.68|436.35|434.35|14
1610101620000|2021-01-08 10:27:00|436.69|434.69|436.62|434.62|436.73|434.73|436.56|434.56|26
1610101630000|2021-01-08 10:27:10|436.64|434.64|436.92|434.92|436.92|434.92|436.64|434.64|17
1610101640000|2021-01-08 10:27:20|436.93|434.93|437.24|435.24|437.25|435.25|436.83|434.83|25
1610101650000|2021-01-08 10:27:30|437.25|435.25|437.16|435.16|437.26|435.26|437.08|435.08|24
1610101660000|2021-01-08 10:27:40|437.17|435.17|437.33|435.33|437.34|435.34|437.13|435.13|16
1610101670000|2021-01-08 10:27:50|437.35|435.35|437.42|435.42|437.42|435.42|437.33|435.33|8
1610101680000|2021-01-08 10:28:00|437.44|435.44|438.16|436.16|438.16|436.16|437.44|435.44|15
1610101690000|2021-01-08 10:28:10|438.19|436.19|438.19|436.19|438.21|436.21|438.12|436.12|14
1610101700000|2021-01-08 10:28:20|438.2|436.2|438.47|436.47|438.47|436.47|438.19|436.19|18
1610101710000|2021-01-08 10:28:30|438.46|436.46|438.55|436.55|438.57|436.57|438.46|436.46|10
1610101720000|2021-01-08 10:28:40|438.56|436.56|438.95|436.95|438.96|436.96|438.55|436.55|11
1610101730000|2021-01-08 10:28:50|438.93|436.93|438.94|436.94|438.95|436.95|438.89|436.89|10
1610101740000|2021-01-08 10:29:00|438.92|436.92|437.53|435.53|438.94|436.94|437.53|435.53|24
1610101750000|2021-01-08 10:29:10|437.45|435.45|437.79|435.79|437.79|435.79|437.45|435.45|19
1610101760000|2021-01-08 10:29:20|437.81|435.81|438.37|436.37|438.49|436.49|437.81|435.81|26
1610101770000|2021-01-08 10:29:30|438.38|436.38|437.66|435.66|438.42|436.42|437.46|435.46|31
1610101780000|2021-01-08 10:29:40|437.63|435.63|437.36|435.36|437.65|435.65|437.29|435.29|34
1610101790000|2021-01-08 10:29:50|437.35|435.35|437.45|435.45|437.57|435.57|437.35|435.35|25
1610101800000|2021-01-08 10:30:00|437.46|435.46|437.07|435.07|437.46|435.46|437.07|435.07|23
1610101810000|2021-01-08 10:30:10|437.06|435.06|436.73|434.73|437.06|435.06|436.7|434.7|20
1610101820000|2021-01-08 10:30:20|436.74|434.74|436.55|434.55|436.92|434.92|436.54|434.54|31
1610101830000|2021-01-08 10:30:30|436.54|434.54|436.58|434.58|436.68|434.68|436.5|434.5|28
1610101840000|2021-01-08 10:30:40|436.55|434.55|436.13|434.13|436.56|434.56|436.01|434.01|32
1610101850000|2021-01-08 10:30:50|436.11|434.11|436.49|434.49|436.49|434.49|435.9|433.9|24
1610101860000|2021-01-08 10:31:00|436.54|434.54|436.98|434.98|436.98|434.98|436.52|434.52|23
1610101870000|2021-01-08 10:31:10|436.89|434.89|436.76|434.76|436.98|434.98|436.72|434.72|22
1610101880000|2021-01-08 10:31:20|436.75|434.75|436.27|434.27|436.75|434.75|436.26|434.26|24
1610101890000|2021-01-08 10:31:30|436.26|434.26|436.07|434.07|436.26|434.26|436.03|434.03|26
1610101900000|2021-01-08 10:31:40|436.11|434.11|436.05|434.05|436.16|434.16|436.03|434.03|21
1610101910000|2021-01-08 10:31:50|436.04|434.04|436|434|436.04|434.04|435.97|433.97|14
1610101920000|2021-01-08 10:32:00|435.97|433.97|435.48|433.48|435.97|433.97|435.45|433.45|19
1610101930000|2021-01-08 10:32:10|435.49|433.49|435.61|433.61|435.61|433.61|435.44|433.44|13
1610101940000|2021-01-08 10:32:20|435.62|433.62|435.9|433.9|435.9|433.9|435.61|433.61|28
1610101950000|2021-01-08 10:32:30|436.01|434.01|436.47|434.47|436.55|434.55|435.97|433.97|26
1610101960000|2021-01-08 10:32:40|436.32|434.32|436.63|434.63|436.66|434.66|435.88|433.88|25
1610101970000|2021-01-08 10:32:50|436.36|434.36|436.31|434.31|436.52|434.52|436.31|434.31|17
1610101980000|2021-01-08 10:33:00|436.3|434.3|436.28|434.28|436.34|434.34|436.2|434.2|24
1610101990000|2021-01-08 10:33:10|436.27|434.27|436.89|434.89|436.92|434.92|436.26|434.26|20
1610102000000|2021-01-08 10:33:20|436.9|434.9|436.91|434.91|436.91|434.91|436.64|434.64|27
1610102010000|2021-01-08 10:33:30|436.93|434.93|437.04|435.04|437.07|435.07|436.81|434.81|23
1610102020000|2021-01-08 10:33:40|437.06|435.06|437.09|435.09|437.1|435.1|437.01|435.01|16
1610102030000|2021-01-08 10:33:50|437.08|435.08|437.11|435.11|437.11|435.11|437.06|435.06|17
1610102040000|2021-01-08 10:34:00|437.16|435.16|437.03|435.03|437.16|435.16|436.89|434.89|21
1610102050000|2021-01-08 10:34:10|437.07|435.07|437|435|437.13|435.13|437|435|26
1610102060000|2021-01-08 10:34:20|437.02|435.02|437.02|435.02|437.12|435.12|436.99|434.99|20
1610102070000|2021-01-08 10:34:30|437.1|435.1|437.14|435.14|437.14|435.14|437.1|435.1|14
1610102080000|2021-01-08 10:34:40|437.16|435.16|437.21|435.21|437.31|435.31|437.16|435.16|20
1610102090000|2021-01-08 10:34:50|437.22|435.22|437.3|435.3|437.33|435.33|437.11|435.11|25
1610102100000|2021-01-08 10:35:00|437.31|435.31|437.38|435.38|437.57|435.57|437.22|435.22|18
1610102110000|2021-01-08 10:35:10|437.41|435.41|437.83|435.83|437.83|435.83|437.41|435.41|12
1610102120000|2021-01-08 10:35:20|437.84|435.84|438.36|436.36|438.36|436.36|437.84|435.84|19
1610102130000|2021-01-08 10:35:30|438.37|436.37|438.56|436.56|438.56|436.56|438.37|436.37|6
1610102140000|2021-01-08 10:35:40|438.53|436.53|438.53|436.53|438.64|436.64|438.53|436.53|12
1610102150000|2021-01-08 10:35:50|438.65|436.65|438.53|436.53|438.67|436.67|438.53|436.53|13
1610102160000|2021-01-08 10:36:00|438.9|436.9|438.98|436.98|439.29|437.29|438.9|436.9|23
1610102170000|2021-01-08 10:36:10|438.99|436.99|439.37|437.37|439.37|437.37|438.96|436.96|26
1610102180000|2021-01-08 10:36:20|439.35|437.35|439.55|437.55|439.55|437.55|439.34|437.34|16
1610102190000|2021-01-08 10:36:30|439.56|437.56|440.02|438.02|440.02|438.02|439.52|437.52|16
1610102200000|2021-01-08 10:36:40|440.1|438.1|440.53|438.53|440.6|438.6|439.98|437.98|18
1610102210000|2021-01-08 10:36:50|440.52|438.52|440.48|438.48|440.69|438.69|440.41|438.41|30
1610102220000|2021-01-08 10:37:00|440.53|438.53|441.55|439.55|441.55|439.55|440.46|438.46|20
1610102230000|2021-01-08 10:37:10|441.47|439.47|441.92|439.92|441.93|439.93|441.37|439.37|26
1610102240000|2021-01-08 10:37:20|441.89|439.89|442.3|440.3|442.35|440.35|441.87|439.87|25
1610102250000|2021-01-08 10:37:30|442.29|440.29|441.65|439.65|442.29|440.29|441.08|439.08|30
1610102260000|2021-01-08 10:37:40|441.87|439.87|441.63|439.63|441.9|439.9|441.58|439.58|33
1610102270000|2021-01-08 10:37:50|441.62|439.62|441.85|439.85|442.01|440.01|441.59|439.59|37
1610102280000|2021-01-08 10:38:00|441.81|439.81|441.21|439.21|441.81|439.81|441.14|439.14|36
1610102290000|2021-01-08 10:38:10|441.2|439.2|441.31|439.31|441.51|439.51|441.1|439.1|30
1610102300000|2021-01-08 10:38:20|441.29|439.29|441.7|439.7|441.93|439.93|441.25|439.25|35
1610102310000|2021-01-08 10:38:30|441.8|439.8|442.58|440.58|442.62|440.62|441.74|439.74|29
1610102320000|2021-01-08 10:38:40|442.64|440.64|442.52|440.52|442.79|440.79|442.52|440.52|26
1610102330000|2021-01-08 10:38:50|442.6|440.6|443.18|441.18|443.28|441.28|442.59|440.59|20
1610102340000|2021-01-08 10:39:00|443.22|441.22|442.45|440.45|443.24|441.24|442.28|440.28|21
1610102350000|2021-01-08 10:39:10|442.35|440.35|443.23|441.23|443.29|441.29|442.32|440.32|26
1610102360000|2021-01-08 10:39:20|443.41|441.41|443.2|441.2|443.41|441.41|442.89|440.89|16
1610102370000|2021-01-08 10:39:30|443.19|441.19|443.48|441.48|443.48|441.48|443.17|441.17|15
1610102380000|2021-01-08 10:39:40|443.47|441.47|443.6|441.6|443.7|441.7|443.32|441.32|26
1610102390000|2021-01-08 10:39:50|443.61|441.61|444.68|442.68|444.76|442.76|443.61|441.61|26
1610102400000|2021-01-08 10:40:00|444.87|442.87|444.84|442.84|445.15|443.15|444.73|442.73|19
1610102410000|2021-01-08 10:40:10|444.79|442.79|445.6|443.6|445.6|443.6|444.79|442.79|20
1610102420000|2021-01-08 10:40:20|445.76|443.76|446.11|444.11|446.38|444.38|445.76|443.76|32
1610102430000|2021-01-08 10:40:30|446.1|444.1|446.44|444.44|446.56|444.56|446.08|444.08|35
1610102440000|2021-01-08 10:40:40|446.42|444.42|447.78|445.78|447.83|445.83|446.12|444.12|35
1610102450000|2021-01-08 10:40:50|448.03|446.03|447.33|445.33|448.09|446.09|447.12|445.12|33
1610102460000|2021-01-08 10:41:00|447.19|445.19|446.65|444.65|447.43|445.43|446.47|444.47|35
1610102470000|2021-01-08 10:41:10|446.63|444.63|446.5|444.5|446.8|444.8|446.24|444.24|32
1610102480000|2021-01-08 10:41:20|446.51|444.51|447.36|445.36|447.36|445.36|446.36|444.36|34
1610102490000|2021-01-08 10:41:30|447.37|445.37|446.96|444.96|447.37|445.37|446.65|444.65|34
1610102500000|2021-01-08 10:41:40|447.04|445.04|446.09|444.09|447.04|445.04|445.99|443.99|33
1610102510000|2021-01-08 10:41:50|446.07|444.07|446.31|444.31|446.67|444.67|445.98|443.98|34
1610102520000|2021-01-08 10:42:00|446.12|444.12|447|445|447|445|445.95|443.95|35
1610102530000|2021-01-08 10:42:10|446.9|444.9|447.45|445.45|447.51|445.51|446.27|444.27|38
1610102540000|2021-01-08 10:42:20|447.46|445.46|447.4|445.4|447.81|445.81|447.22|445.22|34
1610102550000|2021-01-08 10:42:30|447.28|445.28|448.31|446.31|448.42|446.42|447.28|445.28|30
1610102560000|2021-01-08 10:42:40|448.37|446.37|448.13|446.13|448.64|446.64|447.97|445.97|31
1610102570000|2021-01-08 10:42:50|448.08|446.08|447.73|445.73|448.44|446.44|447.73|445.73|28
1610102580000|2021-01-08 10:43:00|447.72|445.72|447.37|445.37|447.72|445.72|446.82|444.82|35
1610102590000|2021-01-08 10:43:10|447.42|445.42|448.76|446.76|448.76|446.76|447.42|445.42|27
1610102600000|2021-01-08 10:43:20|448.79|446.79|449.2|447.2|449.25|447.25|448.79|446.79|25
1610102610000|2021-01-08 10:43:30|449.26|447.26|448.68|446.68|449.81|447.81|448.68|446.68|30
1610102620000|2021-01-08 10:43:40|448.64|446.64|449.64|447.64|449.66|447.66|448.13|446.13|34
1610102630000|2021-01-08 10:43:50|449.65|447.65|448.66|446.66|449.65|447.65|448.45|446.45|35
1610102640000|2021-01-08 10:44:00|448.74|446.74|447.61|445.61|448.75|446.75|447.59|445.59|38
1610102650000|2021-01-08 10:44:10|447.71|445.71|447.65|445.65|447.76|445.76|447.51|445.51|33
1610102660000|2021-01-08 10:44:20|447.62|445.62|447.67|445.67|447.75|445.75|447.56|445.56|18
1610102670000|2021-01-08 10:44:30|447.76|445.76|448.63|446.63|448.63|446.63|447.68|445.68|31
1610102680000|2021-01-08 10:44:40|448.64|446.64|448.24|446.24|448.65|446.65|447.84|445.84|36
1610102690000|2021-01-08 10:44:50|448.25|446.25|448.93|446.93|448.93|446.93|448.1|446.1|33
1610102700000|2021-01-08 10:45:00|448.72|446.72|447.97|445.97|448.72|446.72|447.97|445.97|35
1610102710000|2021-01-08 10:45:10|448.02|446.02|446.96|444.96|448.02|446.02|446.96|444.96|30
1610102720000|2021-01-08 10:45:20|446.92|444.92|447.83|445.83|447.84|445.84|446.84|444.84|33
1610102730000|2021-01-08 10:45:30|447.84|445.84|446.85|444.85|448.05|446.05|446.85|444.85|33
1610102740000|2021-01-08 10:45:40|446.88|444.88|447.74|445.74|447.81|445.81|446.88|444.88|34
1610102750000|2021-01-08 10:45:50|447.71|445.71|447.02|445.02|447.71|445.71|446.94|444.94|34
1610102760000|2021-01-08 10:46:00|447.09|445.09|447.61|445.61|447.73|445.73|447.06|445.06|34
1610102770000|2021-01-08 10:46:10|447.58|445.58|448.03|446.03|448.08|446.08|447.58|445.58|24
1610102780000|2021-01-08 10:46:20|448.01|446.01|448.01|446.01|448.2|446.2|447.37|445.37|36
1610102790000|2021-01-08 10:46:30|448.04|446.04|447.99|445.99|448.18|446.18|447.6|445.6|33
1610102800000|2021-01-08 10:46:40|448.01|446.01|448.35|446.35|448.51|446.51|448.01|446.01|23
1610102810000|2021-01-08 10:46:50|448.36|446.36|448.84|446.84|448.93|446.93|448.36|446.36|21
1610102820000|2021-01-08 10:47:00|448.91|446.91|448.89|446.89|448.93|446.93|448.85|446.85|20
1610102830000|2021-01-08 10:47:10|448.86|446.86|449.5|447.5|449.5|447.5|448.77|446.77|29
1610102840000|2021-01-08 10:47:20|449.58|447.58|449.27|447.27|449.67|447.67|448.89|446.89|34
1610102850000|2021-01-08 10:47:30|449.28|447.28|449.49|447.49|449.5|447.5|449.27|447.27|18
1610102860000|2021-01-08 10:47:40|449.5|447.5|449.2|447.2|449.57|447.57|449.18|447.18|18
1610102870000|2021-01-08 10:47:50|449.21|447.21|450.26|448.26|450.26|448.26|449.21|447.21|28
1610102880000|2021-01-08 10:48:00|450.21|448.21|449.24|447.24|450.21|448.21|448.85|446.85|37
1610102890000|2021-01-08 10:48:10|449.29|447.29|450.25|448.25|450.25|448.25|449.28|447.28|35
1610102900000|2021-01-08 10:48:20|450.28|448.28|451.12|449.12|451.12|449.12|450.28|448.28|25
1610102910000|2021-01-08 10:48:30|451.31|449.31|451.87|449.87|451.88|449.88|451.31|449.31|32
1610102920000|2021-01-08 10:48:40|451.85|449.85|451.34|449.34|451.94|449.94|451.34|449.34|33
1610102930000|2021-01-08 10:48:50|451.3|449.3|451.69|449.69|452.01|450.01|451.3|449.3|31
1610102940000|2021-01-08 10:49:00|451.65|449.65|451.32|449.32|451.65|449.65|451.23|449.23|28
1610102950000|2021-01-08 10:49:10|451.34|449.34|450.4|448.4|451.37|449.37|450.3|448.3|30
1610102960000|2021-01-08 10:49:20|450.31|448.31|449.23|447.23|450.31|448.31|449.13|447.13|37
1610102970000|2021-01-08 10:49:30|449.15|447.15|449.81|447.81|449.9|447.9|449.15|447.15|33
1610102980000|2021-01-08 10:49:40|449.8|447.8|450.3|448.3|450.3|448.3|449.7|447.7|36
1610102990000|2021-01-08 10:49:50|450.34|448.34|449.68|447.68|450.52|448.52|449.65|447.65|28
1610103000000|2021-01-08 10:50:00|449.7|447.7|450.43|448.43|450.43|448.43|449.65|447.65|36
1610103010000|2021-01-08 10:50:10|450.48|448.48|450.56|448.56|450.9|448.9|450.45|448.45|33
1610103020000|2021-01-08 10:50:20|450.53|448.53|449.69|447.69|450.53|448.53|449.29|447.29|39
1610103030000|2021-01-08 10:50:30|449.95|447.95|449.13|447.13|449.95|447.95|449.06|447.06|36
1610103040000|2021-01-08 10:50:40|449.25|447.25|449.66|447.66|449.66|447.66|449.15|447.15|33
1610103050000|2021-01-08 10:50:50|449.73|447.73|449.23|447.23|449.87|447.87|449.16|447.16|32
1610103060000|2021-01-08 10:51:00|449.22|447.22|449.25|447.25|449.31|447.31|448.84|446.84|31
1610103070000|2021-01-08 10:51:10|449.05|447.05|448.98|446.98|449.12|447.12|448.91|446.91|33
1610103080000|2021-01-08 10:51:20|449.02|447.02|448.11|446.11|449.07|447.07|448.04|446.04|26
1610103090000|2021-01-08 10:51:30|447.98|445.98|448.42|446.42|448.42|446.42|447.57|445.57|34
1610103100000|2021-01-08 10:51:40|448.48|446.48|447.62|445.62|448.55|446.55|447.4|445.4|34
1610103110000|2021-01-08 10:51:50|447.66|445.66|447.48|445.48|447.82|445.82|447.43|445.43|33
1610103120000|2021-01-08 10:52:00|447.43|445.43|447.99|445.99|448.15|446.15|447.43|445.43|30
1610103130000|2021-01-08 10:52:10|448.04|446.04|447.46|445.46|448.06|446.06|447.37|445.37|31
1610103140000|2021-01-08 10:52:20|447.39|445.39|447.26|445.26|447.46|445.46|447.23|445.23|23
1610103150000|2021-01-08 10:52:30|447.24|445.24|447.28|445.28|447.28|445.28|447.11|445.11|21
1610103160000|2021-01-08 10:52:40|447.26|445.26|447.35|445.35|447.43|445.43|446.69|444.69|31
1610103170000|2021-01-08 10:52:50|447.14|445.14|447.09|445.09|447.17|445.17|446.74|444.74|27
1610103180000|2021-01-08 10:53:00|447.14|445.14|447.02|445.02|447.44|445.44|447.02|445.02|26
1610103190000|2021-01-08 10:53:10|446.97|444.97|447.22|445.22|447.22|445.22|446.71|444.71|30
1610103200000|2021-01-08 10:53:20|447.31|445.31|447.4|445.4|447.52|445.52|447.31|445.31|14
1610103210000|2021-01-08 10:53:30|447.38|445.38|446.98|444.98|447.38|445.38|446.98|444.98|20
1610103220000|2021-01-08 10:53:40|446.91|444.91|446.73|444.73|446.91|444.91|446.66|444.66|22
1610103230000|2021-01-08 10:53:50|446.72|444.72|446.35|444.35|446.85|444.85|446.34|444.34|29
1610103240000|2021-01-08 10:54:00|446.01|444.01|445.92|443.92|446.31|444.31|445.9|443.9|25
1610103250000|2021-01-08 10:54:10|445.98|443.98|445.83|443.83|446.08|444.08|445.71|443.71|31
1610103260000|2021-01-08 10:54:20|445.86|443.86|444.77|442.77|446.16|444.16|444.66|442.66|36
1610103270000|2021-01-08 10:54:30|444.76|442.76|445.41|443.41|445.46|443.46|444.75|442.75|30
1610103280000|2021-01-08 10:54:40|445.31|443.31|445.24|443.24|445.31|443.31|444.81|442.81|32
1610103290000|2021-01-08 10:54:50|445.28|443.28|445.82|443.82|446.15|444.15|445.28|443.28|32
1610103300000|2021-01-08 10:55:00|445.73|443.73|445.24|443.24|445.73|443.73|444.79|442.79|29
1610103310000|2021-01-08 10:55:10|445.23|443.23|445.1|443.1|445.24|443.24|444.8|442.8|24
1610103320000|2021-01-08 10:55:20|445.13|443.13|445.39|443.39|445.39|443.39|444.96|442.96|27
1610103330000|2021-01-08 10:55:30|445.49|443.49|445.39|443.39|445.55|443.55|445.25|443.25|27
1610103340000|2021-01-08 10:55:40|445.38|443.38|445.48|443.48|445.49|443.49|445.22|443.22|27
1610103350000|2021-01-08 10:55:50|445.51|443.51|446.25|444.25|446.29|444.29|445.35|443.35|27
1610103360000|2021-01-08 10:56:00|446.21|444.21|446.22|444.22|446.22|444.22|446.02|444.02|24
1610103370000|2021-01-08 10:56:10|446.23|444.23|446.43|444.43|446.43|444.43|446.2|444.2|16
1610103380000|2021-01-08 10:56:20|446.44|444.44|447.17|445.17|447.17|445.17|446.44|444.44|20
1610103390000|2021-01-08 10:56:30|447.21|445.21|447.54|445.54|447.54|445.54|447.13|445.13|24
1610103400000|2021-01-08 10:56:40|447.51|445.51|447.51|445.51|447.53|445.53|447.4|445.4|25
1610103410000|2021-01-08 10:56:50|447.5|445.5|447.9|445.9|448.01|446.01|447.44|445.44|26
1610103420000|2021-01-08 10:57:00|447.91|445.91|447.02|445.02|447.91|445.91|446.95|444.95|26
1610103430000|2021-01-08 10:57:10|446.98|444.98|447.19|445.19|447.26|445.26|446.47|444.47|35
1610103440000|2021-01-08 10:57:20|447.18|445.18|447.6|445.6|447.6|445.6|446.99|444.99|30
1610103450000|2021-01-08 10:57:30|447.65|445.65|447.49|445.49|447.67|445.67|447.21|445.21|29
1610103460000|2021-01-08 10:57:40|447.5|445.5|447.82|445.82|447.82|445.82|447.49|445.49|12
1610103470000|2021-01-08 10:57:50|447.8|445.8|448.01|446.01|448.01|446.01|447.8|445.8|20
1610103480000|2021-01-08 10:58:00|448|446|447.37|445.37|448|446|447.22|445.22|24
1610103490000|2021-01-08 10:58:10|447.39|445.39|448.08|446.08|448.08|446.08|447.38|445.38|33
1610103500000|2021-01-08 10:58:20|448.13|446.13|448.69|446.69|448.72|446.72|448.11|446.11|18
1610103510000|2021-01-08 10:58:30|448.68|446.68|448.2|446.2|448.68|446.68|448.09|446.09|30
1610103520000|2021-01-08 10:58:40|448.37|446.37|448.27|446.27|448.45|446.45|447.94|445.94|33
1610103530000|2021-01-08 10:58:50|448.26|446.26|448.56|446.56|448.78|446.78|448.26|446.26|35
1610103540000|2021-01-08 10:59:00|448.55|446.55|448.16|446.16|448.55|446.55|448|446|36
1610103550000|2021-01-08 10:59:10|448.05|446.05|448.02|446.02|448.1|446.1|447.79|445.79|33
1610103560000|2021-01-08 10:59:20|448.04|446.04|448.18|446.18|448.22|446.22|448.03|446.03|24
1610103570000|2021-01-08 10:59:30|448.28|446.28|448.52|446.52|448.61|446.61|448.23|446.23|25
1610103580000|2021-01-08 10:59:40|448.62|446.62|448.61|446.61|448.62|446.62|448.52|446.52|5
1610103590000|2021-01-08 10:59:50|448.59|446.59|448.56|446.56|448.63|446.63|448.52|446.52|27
1610103600000|2021-01-08 11:00:00|448.57|446.57|448.81|446.81|448.88|446.88|448.57|446.57|21
1610103610000|2021-01-08 11:00:10|448.99|446.99|448.78|446.78|449.1|447.1|448.78|446.78|20
1610103620000|2021-01-08 11:00:20|448.8|446.8|448.56|446.56|448.8|446.8|448.53|446.53|25
1610103630000|2021-01-08 11:00:30|448.4|446.4|447.37|445.37|448.4|446.4|447.37|445.37|38
1610103640000|2021-01-08 11:00:40|447.56|445.56|446.97|444.97|447.72|445.72|446.61|444.61|38
1610103650000|2021-01-08 11:00:50|446.95|444.95|446.65|444.65|446.98|444.98|446.51|444.51|30
1610103660000|2021-01-08 11:01:00|446.7|444.7|446.39|444.39|447.14|445.14|446.38|444.38|37
1610103670000|2021-01-08 11:01:10|446.37|444.37|447.04|445.04|447.07|445.07|446.23|444.23|32
1610103680000|2021-01-08 11:01:20|446.92|444.92|446.69|444.69|447.07|445.07|446.47|444.47|28
1610103690000|2021-01-08 11:01:30|446.67|444.67|447.24|445.24|447.29|445.29|446.67|444.67|34
1610103700000|2021-01-08 11:01:40|447.26|445.26|446.38|444.38|447.29|445.29|446.19|444.19|36
1610103710000|2021-01-08 11:01:50|446.49|444.49|446.53|444.53|446.71|444.71|446.49|444.49|33
1610103720000|2021-01-08 11:02:00|446.52|444.52|446.55|444.55|446.67|444.67|446.48|444.48|26
1610103730000|2021-01-08 11:02:10|446.59|444.59|446.55|444.55|446.7|444.7|446.3|444.3|27
1610103740000|2021-01-08 11:02:20|446.53|444.53|447.26|445.26|447.26|445.26|446.46|444.46|36
1610103750000|2021-01-08 11:02:30|447.28|445.28|448.11|446.11|448.13|446.13|447.28|445.28|34
1610103760000|2021-01-08 11:02:40|448.13|446.13|448.35|446.35|448.37|446.37|448.13|446.13|32
1610103770000|2021-01-08 11:02:50|448.25|446.25|448.42|446.42|448.43|446.43|448.25|446.25|18
1610103780000|2021-01-08 11:03:00|448.43|446.43|448.29|446.29|448.43|446.43|448.25|446.25|22
1610103790000|2021-01-08 11:03:10|448.31|446.31|447.83|445.83|448.31|446.31|447.78|445.78|27
1610103800000|2021-01-08 11:03:20|447.82|445.82|448.64|446.64|448.64|446.64|447.71|445.71|34
1610103810000|2021-01-08 11:03:30|448.66|446.66|448.86|446.86|448.86|446.86|448.66|446.66|18
1610103820000|2021-01-08 11:03:40|448.88|446.88|448.91|446.91|448.98|446.98|448.84|446.84|15
1610103830000|2021-01-08 11:03:50|448.99|446.99|449.62|447.62|449.64|447.64|448.99|446.99|17
1610103840000|2021-01-08 11:04:00|449.63|447.63|450.14|448.14|450.14|448.14|449.56|447.56|21
1610103850000|2021-01-08 11:04:10|450.12|448.12|450.24|448.24|450.24|448.24|450.05|448.05|24
1610103860000|2021-01-08 11:04:20|450.23|448.23|449.68|447.68|450.23|448.23|449.47|447.47|31
1610103870000|2021-01-08 11:04:30|449.69|447.69|449.95|447.95|449.95|447.95|449.67|447.67|22
1610103880000|2021-01-08 11:04:40|450.11|448.11|450.11|448.11|450.47|448.47|449.87|447.87|11
1610103890000|2021-01-08 11:04:50|450.13|448.13|450.35|448.35|450.35|448.35|450.09|448.09|8
1610103900000|2021-01-08 11:05:00|450.46|448.46|449.92|447.92|450.46|448.46|449.92|447.92|11
1610103910000|2021-01-08 11:05:10|449.81|447.81|450.23|448.23|450.24|448.24|449.81|447.81|7
1610103930000|2021-01-08 11:05:30|450.08|448.08|449.9|447.9|450.08|448.08|449.83|447.83|10
1610103940000|2021-01-08 11:05:40|449.89|447.89|449.81|447.81|449.89|447.89|449.81|447.81|2
1610103950000|2021-01-08 11:05:50|449.71|447.71|449.98|447.98|449.98|447.98|449.47|447.47|12
1610103960000|2021-01-08 11:06:00|450.06|448.06|449.9|447.9|450.06|448.06|449.74|447.74|14
1610103970000|2021-01-08 11:06:10|449.91|447.91|450.6|448.6|450.6|448.6|449.91|447.91|11
1610103980000|2021-01-08 11:06:20|450.59|448.59|450.8|448.8|450.8|448.8|450.58|448.58|7
1610103990000|2021-01-08 11:06:30|450.74|448.74|450.61|448.61|450.74|448.74|450.6|448.6|5
1610104000000|2021-01-08 11:06:40|450.6|448.6|450.62|448.62|450.62|448.62|450.55|448.55|9
1610104010000|2021-01-08 11:06:50|450.63|448.63|450.82|448.82|450.82|448.82|450.63|448.63|6
1610104020000|2021-01-08 11:07:00|450.88|448.88|451.35|449.35|451.35|449.35|450.88|448.88|10
1610104030000|2021-01-08 11:07:10|451.38|449.38|451.38|449.38|451.38|449.38|451.17|449.17|12
1610104040000|2021-01-08 11:07:20|451.51|449.51|451.23|449.23|451.67|449.67|451.23|449.23|7
1610104050000|2021-01-08 11:07:30|451.49|449.49|451.6|449.6|451.78|449.78|451.49|449.49|8
1610104060000|2021-01-08 11:07:40|451.51|449.51|451.37|449.37|451.51|449.51|451.31|449.31|5
1610104070000|2021-01-08 11:07:50|451.42|449.42|451.33|449.33|451.42|449.42|451.29|449.29|12
1610104080000|2021-01-08 11:08:00|451.27|449.27|451.81|449.81|451.81|449.81|451.17|449.17|10
1610104090000|2021-01-08 11:08:10|451.87|449.87|451.87|449.87|451.99|449.99|451.55|449.55|18
1610104100000|2021-01-08 11:08:20|451.88|449.88|451.97|449.97|452.23|450.23|451.78|449.78|14
1610104110000|2021-01-08 11:08:30|451.96|449.96|451.85|449.85|451.96|449.96|451.77|449.77|7
1610104120000|2021-01-08 11:08:40|451.9|449.9|452.08|450.08|452.08|450.08|451.9|449.9|6
1610104130000|2021-01-08 11:08:50|452.25|450.25|452.41|450.41|452.41|450.41|451.91|449.91|15
1610104140000|2021-01-08 11:09:00|452.46|450.46|453.12|451.12|453.31|451.31|452.46|450.46|18
1610104150000|2021-01-08 11:09:10|453.13|451.13|453.3|451.3|453.3|451.3|453.13|451.13|2
1610104160000|2021-01-08 11:09:20|453.68|451.68|453.36|451.36|453.69|451.69|453.23|451.23|15
1610104170000|2021-01-08 11:09:30|453.35|451.35|453.19|451.19|453.35|451.35|453.13|451.13|5
1610104180000|2021-01-08 11:09:40|452.98|450.98|452.06|450.06|453.04|451.04|452.05|450.05|30
1610104190000|2021-01-08 11:09:50|452.03|450.03|451.49|449.49|452.26|450.26|451.49|449.49|21
1610104200000|2021-01-08 11:10:00|451.47|449.47|451.12|449.12|451.47|449.47|451.12|449.12|9
1610104210000|2021-01-08 11:10:10|451.08|449.08|451.46|449.46|451.46|449.46|450.83|448.83|13
1610104220000|2021-01-08 11:10:20|451.57|449.57|451.7|449.7|451.86|449.86|451.54|449.54|22
1610104230000|2021-01-08 11:10:30|451.49|449.49|451.13|449.13|451.49|449.49|451.08|449.08|10
1610104240000|2021-01-08 11:10:40|451.11|449.11|451.08|449.08|451.11|449.11|451.08|449.08|2
1610104250000|2021-01-08 11:10:50|451.07|449.07|451.08|449.08|451.08|449.08|450.9|448.9|11
1610104260000|2021-01-08 11:11:00|451.11|449.11|450.88|448.88|451.11|449.11|450.88|448.88|4
1610104270000|2021-01-08 11:11:10|450.93|448.93|449.82|447.82|451.25|449.25|449.8|447.8|28
1610104280000|2021-01-08 11:11:20|449.74|447.74|450.92|448.92|450.99|448.99|449.74|447.74|25
1610104290000|2021-01-08 11:11:30|450.77|448.77|450.89|448.89|451.11|449.11|450.65|448.65|22
1610104300000|2021-01-08 11:11:40|450.92|448.92|451.77|449.77|451.77|449.77|450.92|448.92|16
1610104310000|2021-01-08 11:11:50|451.95|449.95|451.69|449.69|451.95|449.95|451.21|449.21|26
1610104320000|2021-01-08 11:12:00|451.57|449.57|450.49|448.49|451.57|449.57|450.49|448.49|22
1610104330000|2021-01-08 11:12:10|450.42|448.42|450.95|448.95|450.96|448.96|450.36|448.36|14
1610104340000|2021-01-08 11:12:20|450.91|448.91|451.03|449.03|451.61|449.61|450.91|448.91|20
1610104350000|2021-01-08 11:12:30|451.1|449.1|450.51|448.51|451.1|449.1|450.4|448.4|17
1610104360000|2021-01-08 11:12:40|450.46|448.46|451.01|449.01|451.01|449.01|450.44|448.44|20
1610104370000|2021-01-08 11:12:50|451|449|450.71|448.71|451.58|449.58|450.71|448.71|22
1610104380000|2021-01-08 11:13:00|450.61|448.61|450.19|448.19|450.66|448.66|450.19|448.19|24
1610104390000|2021-01-08 11:13:10|450.15|448.15|450.09|448.09|450.19|448.19|449.9|447.9|29
1610104400000|2021-01-08 11:13:20|450.11|448.11|449.86|447.86|450.12|448.12|449.79|447.79|21
1610104410000|2021-01-08 11:13:30|449.83|447.83|449.59|447.59|449.96|447.96|449.59|447.59|26
1610104420000|2021-01-08 11:13:40|449.62|447.62|449.64|447.64|449.64|447.64|449.5|447.5|23
1610104430000|2021-01-08 11:13:50|449.66|447.66|450.06|448.06|450.06|448.06|449.64|447.64|30
1610104440000|2021-01-08 11:14:00|450.17|448.17|450.91|448.91|451.01|449.01|450.17|448.17|24
1610104450000|2021-01-08 11:14:10|450.93|448.93|450.93|448.93|451.26|449.26|450.91|448.91|21
1610104460000|2021-01-08 11:14:20|450.85|448.85|450.65|448.65|450.89|448.89|450.65|448.65|30
1610104470000|2021-01-08 11:14:30|450.58|448.58|451.02|449.02|451.2|449.2|450.52|448.52|27
1610104480000|2021-01-08 11:14:40|451.03|449.03|450.81|448.81|451.03|449.03|450.73|448.73|16
1610104490000|2021-01-08 11:14:50|450.83|448.83|450.85|448.85|450.87|448.87|450.82|448.82|5
1610104500000|2021-01-08 11:15:00|450.86|448.86|451.68|449.68|451.68|449.68|450.86|448.86|22
1610104510000|2021-01-08 11:15:10|451.72|449.72|452.35|450.35|452.35|450.35|451.69|449.69|29
1610104520000|2021-01-08 11:15:20|452.47|450.47|452.64|450.64|453.26|451.26|452.29|450.29|29
1610104530000|2021-01-08 11:15:30|452.49|450.49|453.11|451.11|453.15|451.15|452.49|450.49|32
1610104540000|2021-01-08 11:15:40|453.12|451.12|452.33|450.33|453.14|451.14|452.33|450.33|34
1610104550000|2021-01-08 11:15:50|452.36|450.36|451.99|449.99|452.36|450.36|451.6|449.6|37
1610104560000|2021-01-08 11:16:00|452.1|450.1|452.65|450.65|452.8|450.8|451.95|449.95|31
1610104570000|2021-01-08 11:16:10|452.67|450.67|452.53|450.53|452.91|450.91|452.47|450.47|32
1610104580000|2021-01-08 11:16:20|452.56|450.56|451.72|449.72|452.56|450.56|451.72|449.72|28
1610104590000|2021-01-08 11:16:30|451.69|449.69|451.9|449.9|451.93|449.93|451.3|449.3|36
1610104600000|2021-01-08 11:16:40|452.03|450.03|451.15|449.15|452.14|450.14|451.15|449.15|32
1610104610000|2021-01-08 11:16:50|451.14|449.14|450.67|448.67|451.14|449.14|450.57|448.57|24
1610104620000|2021-01-08 11:17:00|450.73|448.73|450.65|448.65|450.75|448.75|450.55|448.55|31
1610104630000|2021-01-08 11:17:10|450.64|448.64|450.58|448.58|451.06|449.06|450.46|448.46|27
1610104640000|2021-01-08 11:17:20|450.56|448.56|451.18|449.18|451.34|449.34|450.56|448.56|29
1610104650000|2021-01-08 11:17:30|451.2|449.2|450.65|448.65|451.2|449.2|450.3|448.3|34
1610104660000|2021-01-08 11:17:40|450.72|448.72|450.37|448.37|450.78|448.78|450.23|448.23|32
1610104670000|2021-01-08 11:17:50|450.41|448.41|449.96|447.96|450.41|448.41|449.88|447.88|22
1610104680000|2021-01-08 11:18:00|449.99|447.99|449.93|447.93|450.09|448.09|449.85|447.85|31
1610104690000|2021-01-08 11:18:10|449.95|447.95|449.69|447.69|449.95|447.95|449.64|447.64|30
1610104700000|2021-01-08 11:18:20|449.58|447.58|449.76|447.76|449.78|447.78|449.45|447.45|28
1610104710000|2021-01-08 11:18:30|449.75|447.75|449.61|447.61|449.78|447.78|449.34|447.34|33
1610104720000|2021-01-08 11:18:40|449.4|447.4|449.34|447.34|449.57|447.57|448.76|446.76|28
1610104730000|2021-01-08 11:18:50|449.37|447.37|448.73|446.73|449.55|447.55|448.53|446.53|27
1610104740000|2021-01-08 11:19:00|448.74|446.74|448.67|446.67|448.82|446.82|448.51|446.51|23
1610104750000|2021-01-08 11:19:10|448.86|446.86|449.16|447.16|449.62|447.62|448.84|446.84|32
1610104760000|2021-01-08 11:19:20|449.1|447.1|449.12|447.12|449.4|447.4|449.07|447.07|26
1610104770000|2021-01-08 11:19:30|449.14|447.14|449.11|447.11|449.33|447.33|449.04|447.04|23
1610104780000|2021-01-08 11:19:40|449.04|447.04|449.31|447.31|449.31|447.31|449.04|447.04|24
1610104790000|2021-01-08 11:19:50|449.33|447.33|449.39|447.39|449.44|447.44|449.28|447.28|19
1610104800000|2021-01-08 11:20:00|449.44|447.44|449.08|447.08|449.44|447.44|449.08|447.08|23
1610104810000|2021-01-08 11:20:10|449.11|447.11|449.09|447.09|449.33|447.33|449.06|447.06|18
1610104820000|2021-01-08 11:20:20|449.12|447.12|449.9|447.9|449.9|447.9|449.12|447.12|27
1610104830000|2021-01-08 11:20:30|449.95|447.95|449.82|447.82|449.96|447.96|449.55|447.55|30
1610104840000|2021-01-08 11:20:40|449.45|447.45|449.32|447.32|449.86|447.86|449.2|447.2|22
1610104850000|2021-01-08 11:20:50|449.3|447.3|449.29|447.29|449.38|447.38|449.25|447.25|15
1610104860000|2021-01-08 11:21:00|449.28|447.28|448.87|446.87|449.3|447.3|448.84|446.84|27
1610104870000|2021-01-08 11:21:10|448.85|446.85|448.85|446.85|448.88|446.88|448.78|446.78|22
1610104880000|2021-01-08 11:21:20|448.8|446.8|448.55|446.55|448.83|446.83|448.45|446.45|32
1610104890000|2021-01-08 11:21:30|448.61|446.61|448.59|446.59|448.61|446.61|448.5|446.5|30
1610104900000|2021-01-08 11:21:40|448.56|446.56|449.13|447.13|449.13|447.13|448.56|446.56|32
1610104910000|2021-01-08 11:21:50|449.3|447.3|449.22|447.22|449.31|447.31|449.14|447.14|22
1610104920000|2021-01-08 11:22:00|449.26|447.26|449.36|447.36|449.6|447.6|449.23|447.23|26
1610104930000|2021-01-08 11:22:10|449.4|447.4|449.25|447.25|449.48|447.48|449.2|447.2|29
1610104940000|2021-01-08 11:22:20|449.21|447.21|449.41|447.41|449.61|447.61|449.21|447.21|26
1610104950000|2021-01-08 11:22:30|449.47|447.47|449.78|447.78|449.78|447.78|449.42|447.42|24
1610104960000|2021-01-08 11:22:40|449.8|447.8|449.79|447.79|450.16|448.16|449.74|447.74|28
1610104970000|2021-01-08 11:22:50|449.85|447.85|450.47|448.47|450.47|448.47|449.79|447.79|30
1610104980000|2021-01-08 11:23:00|450.48|448.48|450.31|448.31|450.51|448.51|450.31|448.31|14
1610104990000|2021-01-08 11:23:10|450.28|448.28|450.42|448.42|450.51|448.51|450.17|448.17|23
1610105000000|2021-01-08 11:23:20|450.47|448.47|450.26|448.26|450.56|448.56|450.25|448.25|30
1610105010000|2021-01-08 11:23:30|450.24|448.24|450.26|448.26|450.35|448.35|450.24|448.24|20
1610105020000|2021-01-08 11:23:40|450.27|448.27|450.11|448.11|450.27|448.27|449.96|447.96|32
1610105030000|2021-01-08 11:23:50|450.12|448.12|449.67|447.67|450.12|448.12|449.67|447.67|23
1610105040000|2021-01-08 11:24:00|449.64|447.64|450.02|448.02|450.31|448.31|449.61|447.61|33
1610105050000|2021-01-08 11:24:10|450.04|448.04|449.41|447.41|450.04|448.04|449.41|447.41|28
1610105060000|2021-01-08 11:24:20|449.39|447.39|449.38|447.38|449.52|447.52|449.32|447.32|20
1610105070000|2021-01-08 11:24:30|449.54|447.54|449.82|447.82|450.06|448.06|449.54|447.54|21
1610105080000|2021-01-08 11:24:40|449.91|447.91|449.64|447.64|449.96|447.96|449.64|447.64|29
1610105090000|2021-01-08 11:24:50|449.63|447.63|449.88|447.88|449.89|447.89|449.59|447.59|21
1610105100000|2021-01-08 11:25:00|450.02|448.02|449.49|447.49|450.22|448.22|449.49|447.49|28
1610105110000|2021-01-08 11:25:10|449.44|447.44|449.46|447.46|449.49|447.49|449.44|447.44|8
1610105120000|2021-01-08 11:25:20|449.52|447.52|449.53|447.53|449.63|447.63|449.52|447.52|24
1610105130000|2021-01-08 11:25:30|449.52|447.52|449.44|447.44|449.53|447.53|449.38|447.38|19
1610105140000|2021-01-08 11:25:40|449.43|447.43|449.71|447.71|449.81|447.81|449.42|447.42|31
1610105150000|2021-01-08 11:25:50|449.72|447.72|449.63|447.63|449.73|447.73|449.58|447.58|15
1610105160000|2021-01-08 11:26:00|449.58|447.58|449.82|447.82|449.82|447.82|449.55|447.55|25
1610105170000|2021-01-08 11:26:10|449.81|447.81|449.78|447.78|449.81|447.81|449.56|447.56|29
1610105180000|2021-01-08 11:26:20|449.87|447.87|450.14|448.14|450.18|448.18|449.87|447.87|23
1610105190000|2021-01-08 11:26:30|450.05|448.05|450.07|448.07|450.24|448.24|449.96|447.96|32
1610105200000|2021-01-08 11:26:40|450.1|448.1|449.99|447.99|450.15|448.15|449.99|447.99|31
1610105210000|2021-01-08 11:26:50|449.98|447.98|450.06|448.06|450.14|448.14|449.91|447.91|24
1610105220000|2021-01-08 11:27:00|450.13|448.13|450.03|448.03|450.14|448.14|449.94|447.94|20
1610105230000|2021-01-08 11:27:10|450.02|448.02|450.05|448.05|450.1|448.1|449.88|447.88|26
1610105240000|2021-01-08 11:27:20|450.04|448.04|450.55|448.55|450.64|448.64|449.99|447.99|28
1610105250000|2021-01-08 11:27:30|450.54|448.54|451.08|449.08|451.08|449.08|450.33|448.33|29
1610105260000|2021-01-08 11:27:40|451.02|449.02|451.46|449.46|451.49|449.49|450.97|448.97|34
1610105270000|2021-01-08 11:27:50|451.54|449.54|451.51|449.51|451.58|449.58|451.34|449.34|18
1610105280000|2021-01-08 11:28:00|451.53|449.53|452|450|452.17|450.17|451.53|449.53|31
1610105290000|2021-01-08 11:28:10|451.98|449.98|451.91|449.91|452.09|450.09|451.87|449.87|23
1610105300000|2021-01-08 11:28:20|452.07|450.07|452.14|450.14|452.24|450.24|452.06|450.06|25
1610105310000|2021-01-08 11:28:30|452.15|450.15|452.31|450.31|452.37|450.37|452.09|450.09|20
1610105320000|2021-01-08 11:28:40|452.33|450.33|451.91|449.91|452.34|450.34|451.91|449.91|23
1610105330000|2021-01-08 11:28:50|451.98|449.98|451.55|449.55|451.98|449.98|451.43|449.43|28
1610105340000|2021-01-08 11:29:00|451.6|449.6|451.27|449.27|451.6|449.6|451.21|449.21|27
1610105350000|2021-01-08 11:29:10|451.28|449.28|451.4|449.4|451.58|449.58|451.28|449.28|30
1610105360000|2021-01-08 11:29:20|451.41|449.41|451.29|449.29|451.44|449.44|451.25|449.25|22
1610105370000|2021-01-08 11:29:30|451.22|449.22|450.36|448.36|451.22|449.22|450.32|448.32|30
1610105380000|2021-01-08 11:29:40|450.35|448.35|450.06|448.06|450.41|448.41|450.06|448.06|18
1610105390000|2021-01-08 11:29:50|450.07|448.07|450.28|448.28|450.51|448.51|449.97|447.97|27
1610105400000|2021-01-08 11:30:00|450.29|448.29|449.48|447.48|450.3|448.3|449.48|447.48|27
1610105410000|2021-01-08 11:30:10|449.5|447.5|449.34|447.34|449.75|447.75|449.22|447.22|30
1610105420000|2021-01-08 11:30:20|449.41|447.41|448.92|446.92|449.44|447.44|448.92|446.92|32
1610105430000|2021-01-08 11:30:30|448.93|446.93|448.59|446.59|448.93|446.93|448.56|446.56|31
1610105440000|2021-01-08 11:30:40|448.6|446.6|447.77|445.77|448.68|446.68|447.75|445.75|35
1610105450000|2021-01-08 11:30:50|447.76|445.76|447.87|445.87|448|446|447.71|445.71|33
1610105460000|2021-01-08 11:31:00|447.9|445.9|447.72|445.72|447.9|445.9|447.72|445.72|33
1610105470000|2021-01-08 11:31:10|447.73|445.73|447.45|445.45|447.73|445.73|447.3|445.3|23
1610105480000|2021-01-08 11:31:20|447.46|445.46|447.25|445.25|447.46|445.46|447.21|445.21|29
1610105490000|2021-01-08 11:31:30|447.3|445.3|446.6|444.6|447.3|445.3|446.58|444.58|22
1610105500000|2021-01-08 11:31:40|446.54|444.54|446.02|444.02|446.55|444.55|446.02|444.02|26
1610105510000|2021-01-08 11:31:50|446.03|444.03|446.31|444.31|446.71|444.71|445.83|443.83|38
1610105520000|2021-01-08 11:32:00|446.35|444.35|445.73|443.73|446.35|444.35|445.48|443.48|35
1610105530000|2021-01-08 11:32:10|445.62|443.62|446.25|444.25|446.25|444.25|445.61|443.61|30
1610105540000|2021-01-08 11:32:20|446.49|444.49|446.49|444.49|446.83|444.83|446.49|444.49|24
1610105550000|2021-01-08 11:32:30|446.41|444.41|445.92|443.92|446.41|444.41|445.92|443.92|21
1610105560000|2021-01-08 11:32:40|445.75|443.75|445.38|443.38|445.95|443.95|445.38|443.38|33
1610105570000|2021-01-08 11:32:50|445.28|443.28|444.46|442.46|445.28|443.28|444.45|442.45|26
1610105580000|2021-01-08 11:33:00|444.47|442.47|444.65|442.65|444.81|442.81|444.33|442.33|24
1610105590000|2021-01-08 11:33:10|444.66|442.66|445.47|443.47|445.47|443.47|444.66|442.66|28
1610105600000|2021-01-08 11:33:20|445.46|443.46|446.07|444.07|446.07|444.07|445.22|443.22|30
1610105610000|2021-01-08 11:33:30|446.02|444.02|446.25|444.25|446.44|444.44|445.8|443.8|28
1610105620000|2021-01-08 11:33:40|446.26|444.26|446.23|444.23|446.37|444.37|446.23|444.23|16
1610105630000|2021-01-08 11:33:50|446.12|444.12|445.73|443.73|446.12|444.12|445.66|443.66|24
1610105640000|2021-01-08 11:34:00|445.72|443.72|446.04|444.04|446.12|444.12|445.72|443.72|32
1610105650000|2021-01-08 11:34:10|446.06|444.06|445.99|443.99|446.26|444.26|445.99|443.99|22
1610105660000|2021-01-08 11:34:20|446|444|446.07|444.07|446.08|444.08|445.83|443.83|30
1610105670000|2021-01-08 11:34:30|446.06|444.06|446.06|444.06|446.06|444.06|445.98|443.98|13
1610105680000|2021-01-08 11:34:40|446|444|446.37|444.37|446.37|444.37|446|444|22
1610105690000|2021-01-08 11:34:50|446.38|444.38|446.52|444.52|446.58|444.58|446.35|444.35|21
1610105700000|2021-01-08 11:35:00|446.54|444.54|446.32|444.32|446.61|444.61|446.32|444.32|26
1610105710000|2021-01-08 11:35:10|446.29|444.29|445.76|443.76|446.32|444.32|445.74|443.74|24
1610105720000|2021-01-08 11:35:20|445.74|443.74|445.72|443.72|445.81|443.81|445.69|443.69|19
1610105730000|2021-01-08 11:35:30|445.73|443.73|445.86|443.86|446.17|444.17|445.7|443.7|23
1610105740000|2021-01-08 11:35:40|445.85|443.85|445.83|443.83|446.15|444.15|445.7|443.7|28
1610105750000|2021-01-08 11:35:50|445.72|443.72|446.3|444.3|446.3|444.3|445.7|443.7|26
1610105760000|2021-01-08 11:36:00|446.29|444.29|446.21|444.21|446.4|444.4|446.18|444.18|24
1610105770000|2021-01-08 11:36:10|446.22|444.22|445.65|443.65|446.25|444.25|445.61|443.61|23
1610105780000|2021-01-08 11:36:20|445.62|443.62|446.06|444.06|446.06|444.06|445.62|443.62|20
1610105790000|2021-01-08 11:36:30|446.15|444.15|445.99|443.99|446.2|444.2|445.97|443.97|27
1610105800000|2021-01-08 11:36:40|445.98|443.98|446.29|444.29|446.34|444.34|445.9|443.9|21
1610105810000|2021-01-08 11:36:50|446.18|444.18|446.18|444.18|446.31|444.31|446.18|444.18|25
1610105820000|2021-01-08 11:37:00|446.17|444.17|446.11|444.11|446.18|444.18|446.02|444.02|28
1610105830000|2021-01-08 11:37:10|446.12|444.12|446.64|444.64|446.66|444.66|446.12|444.12|25
1610105840000|2021-01-08 11:37:20|446.65|444.65|446.89|444.89|446.89|444.89|446.58|444.58|15
1610105850000|2021-01-08 11:37:30|446.81|444.81|446.28|444.28|446.81|444.81|446.28|444.28|22
1610105860000|2021-01-08 11:37:40|446.24|444.24|445.87|443.87|446.24|444.24|445.86|443.86|22
1610105870000|2021-01-08 11:37:50|445.88|443.88|446.01|444.01|446.09|444.09|445.88|443.88|17
1610105880000|2021-01-08 11:38:00|445.99|443.99|446.19|444.19|446.28|444.28|445.99|443.99|14
1610105890000|2021-01-08 11:38:10|446.2|444.2|445.97|443.97|446.24|444.24|445.97|443.97|17
1610105900000|2021-01-08 11:38:20|446|444|445.68|443.68|446|444|445.68|443.68|19
1610105910000|2021-01-08 11:38:30|445.67|443.67|445.94|443.94|445.95|443.95|445.61|443.61|28
1610105920000|2021-01-08 11:38:40|446.08|444.08|445.84|443.84|446.11|444.11|445.65|443.65|16
1610105930000|2021-01-08 11:38:50|445.81|443.81|445.59|443.59|445.88|443.88|445.52|443.52|20
1610105940000|2021-01-08 11:39:00|445.64|443.64|445.78|443.78|445.89|443.89|445.59|443.59|24
1610105950000|2021-01-08 11:39:10|445.8|443.8|445.77|443.77|445.81|443.81|445.75|443.75|10
1610105960000|2021-01-08 11:39:20|445.76|443.76|445.78|443.78|445.83|443.83|445.73|443.73|17
1610105970000|2021-01-08 11:39:30|445.79|443.79|445.83|443.83|445.83|443.83|445.79|443.79|3
1610105980000|2021-01-08 11:39:40|445.84|443.84|445.8|443.8|445.87|443.87|445.75|443.75|13
1610105990000|2021-01-08 11:39:50|445.82|443.82|445.83|443.83|445.88|443.88|445.82|443.82|10
1610106000000|2021-01-08 11:40:00|445.85|443.85|445.9|443.9|445.91|443.91|445.82|443.82|14
1610106010000|2021-01-08 11:40:10|445.98|443.98|446.32|444.32|446.43|444.43|445.98|443.98|22
1610106020000|2021-01-08 11:40:20|446.34|444.34|446.43|444.43|446.65|444.65|446.34|444.34|19
1610106030000|2021-01-08 11:40:30|446.53|444.53|446.63|444.63|446.63|444.63|446.43|444.43|11
1610106040000|2021-01-08 11:40:40|446.66|444.66|447.12|445.12|447.12|445.12|446.66|444.66|24
1610106050000|2021-01-08 11:40:50|447.14|445.14|447.11|445.11|447.3|445.3|447.07|445.07|14
1610106060000|2021-01-08 11:41:00|447.1|445.1|447.15|445.15|447.15|445.15|447.08|445.08|9
1610106070000|2021-01-08 11:41:10|447.13|445.13|447.14|445.14|447.14|445.14|447.12|445.12|4
1610106080000|2021-01-08 11:41:20|447.15|445.15|447.25|445.25|447.26|445.26|447.15|445.15|8
1610106090000|2021-01-08 11:41:30|447.26|445.26|447.09|445.09|447.35|445.35|447.08|445.08|16
1610106100000|2021-01-08 11:41:40|447.08|445.08|447.09|445.09|447.1|445.1|447.08|445.08|6
1610106110000|2021-01-08 11:41:50|447.08|445.08|447.09|445.09|447.29|445.29|446.9|444.9|19
1610106120000|2021-01-08 11:42:00|447.14|445.14|446.84|444.84|447.14|445.14|446.83|444.83|17
1610106130000|2021-01-08 11:42:10|446.85|444.85|447.42|445.42|447.62|445.62|446.85|444.85|25
1610106140000|2021-01-08 11:42:20|447.36|445.36|447.75|445.75|447.75|445.75|447.32|445.32|12
1610106150000|2021-01-08 11:42:30|447.74|445.74|448.03|446.03|448.05|446.05|447.74|445.74|18
1610106160000|2021-01-08 11:42:40|448.06|446.06|447.96|445.96|448.22|446.22|447.96|445.96|21
1610106170000|2021-01-08 11:42:50|447.97|445.97|447.93|445.93|448.02|446.02|447.93|445.93|11
1610106180000|2021-01-08 11:43:00|447.92|445.92|447.5|445.5|448.03|446.03|447.48|445.48|16
1610106190000|2021-01-08 11:43:10|447.48|445.48|447.2|445.2|447.5|445.5|447.2|445.2|16
1610106200000|2021-01-08 11:43:20|447.23|445.23|447.02|445.02|447.26|445.26|447|445|17
1610106210000|2021-01-08 11:43:30|447.01|445.01|447.29|445.29|447.31|445.31|447.01|445.01|26
1610106220000|2021-01-08 11:43:40|447.31|445.31|448.05|446.05|448.07|446.07|447.3|445.3|30
1610106230000|2021-01-08 11:43:50|448.06|446.06|448.52|446.52|448.52|446.52|447.97|445.97|16
1610106240000|2021-01-08 11:44:00|448.59|446.59|448.45|446.45|448.75|446.75|448.36|446.36|30
1610106250000|2021-01-08 11:44:10|448.49|446.49|448.9|446.9|448.99|446.99|448.42|446.42|21
1610106260000|2021-01-08 11:44:20|448.96|446.96|448.71|446.71|448.98|446.98|448.67|446.67|14
1610106270000|2021-01-08 11:44:30|448.7|446.7|448.85|446.85|448.85|446.85|448.29|446.29|24
1610106280000|2021-01-08 11:44:40|448.84|446.84|448.54|446.54|448.84|446.84|448.2|446.2|26
1610106290000|2021-01-08 11:44:50|448.57|446.57|448.75|446.75|448.77|446.77|448.41|446.41|32
1610106300000|2021-01-08 11:45:00|448.74|446.74|448.85|446.85|448.89|446.89|448.74|446.74|12
1610106310000|2021-01-08 11:45:10|448.86|446.86|448.57|446.57|448.87|446.87|448.52|446.52|12
1610106320000|2021-01-08 11:45:20|448.58|446.58|448.49|446.49|448.75|446.75|448.42|446.42|21
1610106330000|2021-01-08 11:45:30|448.47|446.47|448.71|446.71|448.71|446.71|448.47|446.47|9
1610106340000|2021-01-08 11:45:40|448.64|446.64|448.62|446.62|448.64|446.64|448.38|446.38|27
1610106350000|2021-01-08 11:45:50|448.61|446.61|448.52|446.52|448.62|446.62|448.47|446.47|26
1610106360000|2021-01-08 11:46:00|448.51|446.51|448.25|446.25|448.52|446.52|448.25|446.25|17
1610106370000|2021-01-08 11:46:10|448.28|446.28|447.91|445.91|448.29|446.29|447.87|445.87|10
1610106380000|2021-01-08 11:46:20|447.9|445.9|447.59|445.59|447.9|445.9|447.54|445.54|25
1610106390000|2021-01-08 11:46:30|447.68|445.68|447.06|445.06|447.68|445.68|447.03|445.03|31
1610106400000|2021-01-08 11:46:40|447.05|445.05|447.33|445.33|447.48|445.48|447|445|35
1610106410000|2021-01-08 11:46:50|447.35|445.35|447.61|445.61|447.63|445.63|447.31|445.31|32
1610106420000|2021-01-08 11:47:00|447.6|445.6|447.55|445.55|447.6|445.6|447.47|445.47|20
1610106430000|2021-01-08 11:47:10|447.56|445.56|447.23|445.23|447.57|445.57|447.23|445.23|14
1610106440000|2021-01-08 11:47:20|447.29|445.29|447.18|445.18|447.44|445.44|447.18|445.18|30
1610106450000|2021-01-08 11:47:30|447.16|445.16|447.07|445.07|447.23|445.23|447.03|445.03|22
1610106460000|2021-01-08 11:47:40|447.06|445.06|447.19|445.19|447.19|445.19|447.01|445.01|21
1610106470000|2021-01-08 11:47:50|447.17|445.17|447.19|445.19|447.37|445.37|447.17|445.17|24
1610106480000|2021-01-08 11:48:00|447.21|445.21|447.38|445.38|447.39|445.39|447.21|445.21|16
1610106490000|2021-01-08 11:48:10|447.37|445.37|447.96|445.96|447.99|445.99|447.37|445.37|28
1610106500000|2021-01-08 11:48:20|447.98|445.98|447.9|445.9|447.98|445.98|447.9|445.9|19
1610106510000|2021-01-08 11:48:30|447.88|445.88|447.74|445.74|447.88|445.88|447.55|445.55|16
1610106520000|2021-01-08 11:48:40|447.73|445.73|447.28|445.28|447.73|445.73|447.28|445.28|20
1610106530000|2021-01-08 11:48:50|447.25|445.25|447.52|445.52|447.62|445.62|447.19|445.19|31
1610106540000|2021-01-08 11:49:00|447.51|445.51|447.16|445.16|447.53|445.53|447.15|445.15|20
1610106550000|2021-01-08 11:49:10|447.17|445.17|447|445|447.21|445.21|446.9|444.9|18
1610106560000|2021-01-08 11:49:20|447.04|445.04|446.83|444.83|447.06|445.06|446.72|444.72|20
1610106570000|2021-01-08 11:49:30|446.8|444.8|446.68|444.68|447.04|445.04|446.68|444.68|26
1610106580000|2021-01-08 11:49:40|446.69|444.69|446.77|444.77|446.94|444.94|446.69|444.69|25
1610106590000|2021-01-08 11:49:50|446.74|444.74|446.85|444.85|447.02|445.02|446.74|444.74|33
1610106600000|2021-01-08 11:50:00|446.84|444.84|446.66|444.66|446.9|444.9|446.66|444.66|22
1610106610000|2021-01-08 11:50:10|446.67|444.67|446.37|444.37|446.67|444.67|446.21|444.21|25
1610106620000|2021-01-08 11:50:20|446.48|444.48|446.21|444.21|446.48|444.48|446.14|444.14|25
1610106630000|2021-01-08 11:50:30|446.2|444.2|446.14|444.14|446.27|444.27|446.12|444.12|19
1610106640000|2021-01-08 11:50:40|446.08|444.08|445.99|443.99|446.23|444.23|445.9|443.9|19
1610106650000|2021-01-08 11:50:50|446.02|444.02|445.81|443.81|446.21|444.21|445.71|443.71|22
1610106660000|2021-01-08 11:51:00|445.8|443.8|445.5|443.5|445.92|443.92|445.44|443.44|19
1610106670000|2021-01-08 11:51:10|445.51|443.51|445.26|443.26|445.54|443.54|445.26|443.26|28
1610106680000|2021-01-08 11:51:20|445.29|443.29|444.86|442.86|445.33|443.33|444.83|442.83|32
1610106690000|2021-01-08 11:51:30|444.81|442.81|444.96|442.96|444.99|442.99|444.8|442.8|21
1610106700000|2021-01-08 11:51:40|445.03|443.03|445.51|443.51|445.63|443.63|444.94|442.94|27
1610106710000|2021-01-08 11:51:50|445.41|443.41|445.49|443.49|445.64|443.64|445.17|443.17|21
1610106720000|2021-01-08 11:52:00|445.45|443.45|445.23|443.23|445.58|443.58|444.56|442.56|30
1610106730000|2021-01-08 11:52:10|445.24|443.24|444.95|442.95|445.4|443.4|444.95|442.95|34
1610106740000|2021-01-08 11:52:20|444.97|442.97|445.23|443.23|445.32|443.32|444.82|442.82|19
1610106750000|2021-01-08 11:52:30|445.28|443.28|445.78|443.78|445.78|443.78|445.28|443.28|10
1610106760000|2021-01-08 11:52:40|445.73|443.73|446.7|444.7|446.71|444.71|445.73|443.73|17
1610106770000|2021-01-08 11:52:50|446.75|444.75|446.79|444.79|446.8|444.8|446.72|444.72|7
1610106780000|2021-01-08 11:53:00|446.8|444.8|446.78|444.78|446.87|444.87|446.78|444.78|5
1610106790000|2021-01-08 11:53:10|446.64|444.64|446.24|444.24|446.64|444.64|446.24|444.24|9
1610106800000|2021-01-08 11:53:20|446.25|444.25|446.29|444.29|446.29|444.29|446.25|444.25|4
1610106810000|2021-01-08 11:53:30|446.3|444.3|446.3|444.3|446.35|444.35|446.18|444.18|7
1610106820000|2021-01-08 11:53:40|446.34|444.34|446.35|444.35|446.35|444.35|446.34|444.34|2
1610106830000|2021-01-08 11:53:50|446.28|444.28|446.19|444.19|446.28|444.28|446.12|444.12|8
1610106840000|2021-01-08 11:54:00|446.2|444.2|446.3|444.3|446.3|444.3|446.18|444.18|7
1610106850000|2021-01-08 11:54:10|446.23|444.23|446.26|444.26|446.27|444.27|446.05|444.05|12
1610106860000|2021-01-08 11:54:20|446.27|444.27|446.18|444.18|446.31|444.31|446.04|444.04|13
1610106870000|2021-01-08 11:54:30|446.02|444.02|445.82|443.82|446.02|444.02|445.8|443.8|7
1610106880000|2021-01-08 11:54:40|445.77|443.77|445.33|443.33|445.77|443.77|445.33|443.33|8
1610106890000|2021-01-08 11:54:50|445.36|443.36|445.46|443.46|445.52|443.52|445.33|443.33|14
1610106900000|2021-01-08 11:55:00|445.5|443.5|445.57|443.57|445.57|443.57|445.5|443.5|8
1610106910000|2021-01-08 11:55:10|445.56|443.56|445.62|443.62|445.68|443.68|445.56|443.56|9
1610106920000|2021-01-08 11:55:20|445.45|443.45|445.58|443.58|445.58|443.58|445.43|443.43|17
1610106930000|2021-01-08 11:55:30|445.59|443.59|445.54|443.54|445.6|443.6|445.51|443.51|5
1610106940000|2021-01-08 11:55:40|445.59|443.59|445.55|443.55|445.59|443.59|445.55|443.55|4
1610106950000|2021-01-08 11:55:50|445.42|443.42|446.02|444.02|446.02|444.02|445.41|443.41|11
1610106960000|2021-01-08 11:56:00|446.01|444.01|445.88|443.88|446.01|444.01|445.75|443.75|12
1610106970000|2021-01-08 11:56:10|445.9|443.9|445.9|443.9|445.9|443.9|445.73|443.73|7
1610106980000|2021-01-08 11:56:20|445.99|443.99|445.97|443.97|445.99|443.99|445.9|443.9|4
1610106990000|2021-01-08 11:56:30|446.02|444.02|446.21|444.21|446.21|444.21|446.02|444.02|7
1610107000000|2021-01-08 11:56:40|446.24|444.24|446.59|444.59|446.59|444.59|446.24|444.24|7
1610107010000|2021-01-08 11:56:50|446.61|444.61|446.68|444.68|446.68|444.68|446.61|444.61|4
1610107020000|2021-01-08 11:57:00|446.64|444.64|446.57|444.57|446.66|444.66|446.56|444.56|7
1610107030000|2021-01-08 11:57:10|446.56|444.56|446.57|444.57|446.63|444.63|446.44|444.44|13
1610107040000|2021-01-08 11:57:20|446.59|444.59|446.54|444.54|446.6|444.6|446.43|444.43|9
1610107050000|2021-01-08 11:57:30|446.55|444.55|446.68|444.68|446.68|444.68|446.55|444.55|3
1610107070000|2021-01-08 11:57:50|446.56|444.56|446.54|444.54|446.57|444.57|446.46|444.46|17
1610107080000|2021-01-08 11:58:00|446.55|444.55|446.41|444.41|446.6|444.6|446.39|444.39|13
1610107090000|2021-01-08 11:58:10|446.42|444.42|446.61|444.61|446.61|444.61|446.42|444.42|7
1610107100000|2021-01-08 11:58:20|446.52|444.52|446.54|444.54|446.54|444.54|446.52|444.52|2
1610107110000|2021-01-08 11:58:30|446.43|444.43|446.45|444.45|446.46|444.46|446.43|444.43|5
1610107120000|2021-01-08 11:58:40|446.46|444.46|446.5|444.5|446.59|444.59|446.46|444.46|7
1610107130000|2021-01-08 11:58:50|446.55|444.55|446.33|444.33|446.55|444.55|446.27|444.27|6
1610107140000|2021-01-08 11:59:00|446.32|444.32|446.62|444.62|446.66|444.66|446.32|444.32|14
1610107150000|2021-01-08 11:59:10|446.6|444.6|446.47|444.47|446.65|444.65|446.45|444.45|25
1610107160000|2021-01-08 11:59:20|446.49|444.49|446.46|444.46|446.62|444.62|446.45|444.45|15
1610107170000|2021-01-08 11:59:30|446.4|444.4|446.01|444.01|446.45|444.45|446.01|444.01|20
1610107180000|2021-01-08 11:59:40|446.09|444.09|446.4|444.4|446.41|444.41|446.01|444.01|21
1610107190000|2021-01-08 11:59:50|446.41|444.41|446.5|444.5|446.74|444.74|446.4|444.4|20
1610107200000|2021-01-08 12:00:00|446.49|444.49|446.54|444.54|446.57|444.57|446.49|444.49|16
1610107210000|2021-01-08 12:00:10|446.56|444.56|446.56|444.56|446.58|444.58|446.53|444.53|14
1610107220000|2021-01-08 12:00:20|446.57|444.57|446.5|444.5|446.8|444.8|446.43|444.43|25
1610107230000|2021-01-08 12:00:30|446.45|444.45|446.04|444.04|446.75|444.75|446.04|444.04|31
1610107240000|2021-01-08 12:00:40|446.05|444.05|446.13|444.13|446.22|444.22|445.95|443.95|25
1610107250000|2021-01-08 12:00:50|446.11|444.11|445.94|443.94|446.18|444.18|445.94|443.94|29
1610107260000|2021-01-08 12:01:00|445.98|443.98|445.76|443.76|445.98|443.98|445.64|443.64|22
1610107270000|2021-01-08 12:01:10|445.91|443.91|445.51|443.51|445.91|443.91|445.09|443.09|30
1610107280000|2021-01-08 12:01:20|445.47|443.47|445.33|443.33|445.49|443.49|445.29|443.29|28
1610107290000|2021-01-08 12:01:30|445.32|443.32|445.03|443.03|445.35|443.35|444.89|442.89|34
1610107300000|2021-01-08 12:01:40|444.88|442.88|444.32|442.32|444.97|442.97|444.31|442.31|30
1610107310000|2021-01-08 12:01:50|444.31|442.31|444.11|442.11|444.4|442.4|443.86|441.86|31
1610107320000|2021-01-08 12:02:00|443.93|441.93|444.21|442.21|444.25|442.25|443.93|441.93|26
1610107330000|2021-01-08 12:02:10|444.2|442.2|444.5|442.5|444.7|442.7|444.2|442.2|28
1610107340000|2021-01-08 12:02:20|444.53|442.53|444.39|442.39|444.56|442.56|444.15|442.15|31
1610107350000|2021-01-08 12:02:30|444.37|442.37|443.98|441.98|444.37|442.37|443.75|441.75|25
1610107360000|2021-01-08 12:02:40|443.95|441.95|443.89|441.89|444.1|442.1|443.68|441.68|30
1610107370000|2021-01-08 12:02:50|443.79|441.79|444.05|442.05|444.13|442.13|443.71|441.71|30
1610107380000|2021-01-08 12:03:00|444.15|442.15|444.08|442.08|444.15|442.15|443.9|441.9|31
1610107390000|2021-01-08 12:03:10|444|442|444.47|442.47|444.47|442.47|443.83|441.83|31
1610107400000|2021-01-08 12:03:20|444.42|442.42|444.43|442.43|444.55|442.55|444.17|442.17|37
1610107410000|2021-01-08 12:03:30|444.46|442.46|444.89|442.89|445.18|443.18|444.44|442.44|35
1610107420000|2021-01-08 12:03:40|444.82|442.82|445.4|443.4|445.47|443.47|444.82|442.82|29
1610107430000|2021-01-08 12:03:50|445.43|443.43|446.01|444.01|446.08|444.08|445.42|443.42|24
1610107440000|2021-01-08 12:04:00|446|444|446.55|444.55|446.55|444.55|445.89|443.89|32
1610107450000|2021-01-08 12:04:10|446.48|444.48|446.55|444.55|446.55|444.55|446.48|444.48|8
1610107460000|2021-01-08 12:04:20|446.56|444.56|446.87|444.87|446.87|444.87|446.56|444.56|10
1610107470000|2021-01-08 12:04:30|446.84|444.84|446.9|444.9|446.9|444.9|446.8|444.8|19
1610107480000|2021-01-08 12:04:40|446.93|444.93|447.13|445.13|447.22|445.22|446.86|444.86|18
1610107490000|2021-01-08 12:04:50|447.15|445.15|447.32|445.32|447.32|445.32|447.15|445.15|8
1610107500000|2021-01-08 12:05:00|447.34|445.34|446.99|444.99|447.43|445.43|446.99|444.99|20
1610107510000|2021-01-08 12:05:10|446.89|444.89|447.18|445.18|447.2|445.2|446.88|444.88|24
1610107520000|2021-01-08 12:05:20|447.19|445.19|447.25|445.25|447.27|445.27|446.64|444.64|26
1610107530000|2021-01-08 12:05:30|447.24|445.24|447.55|445.55|447.57|445.57|447.08|445.08|29
1610107540000|2021-01-08 12:05:40|447.56|445.56|447.55|445.55|447.76|445.76|447.5|445.5|24
1610107550000|2021-01-08 12:05:50|447.54|445.54|447.56|445.56|447.71|445.71|447.53|445.53|18
1610107560000|2021-01-08 12:06:00|447.55|445.55|447.32|445.32|447.56|445.56|447.16|445.16|29
1610107570000|2021-01-08 12:06:10|447.25|445.25|446.75|444.75|447.25|445.25|446.54|444.54|33
1610107580000|2021-01-08 12:06:20|446.83|444.83|446.76|444.76|447.38|445.38|446.76|444.76|29
1610107590000|2021-01-08 12:06:30|446.71|444.71|447.12|445.12|447.27|445.27|446.5|444.5|23
1610107600000|2021-01-08 12:06:40|447.07|445.07|447.43|445.43|447.47|445.47|447.05|445.05|30
1610107610000|2021-01-08 12:06:50|447.42|445.42|446.58|444.58|447.42|445.42|446.54|444.54|32
1610107620000|2021-01-08 12:07:00|446.54|444.54|447.07|445.07|447.36|445.36|446.51|444.51|31
1610107630000|2021-01-08 12:07:10|446.94|444.94|447.38|445.38|447.39|445.39|446.75|444.75|30
1610107640000|2021-01-08 12:07:20|447.39|445.39|447.32|445.32|447.39|445.39|447.13|445.13|28
1610107650000|2021-01-08 12:07:30|447.2|445.2|447.18|445.18|447.35|445.35|447.18|445.18|26
1610107660000|2021-01-08 12:07:40|447.2|445.2|447.26|445.26|447.28|445.28|446.82|444.82|26
1610107670000|2021-01-08 12:07:50|447.25|445.25|447.02|445.02|447.33|445.33|446.94|444.94|20
1610107680000|2021-01-08 12:08:00|447.05|445.05|446.6|444.6|447.18|445.18|446.51|444.51|30
1610107690000|2021-01-08 12:08:10|446.5|444.5|446.93|444.93|446.93|444.93|446.46|444.46|33
1610107700000|2021-01-08 12:08:20|446.94|444.94|446.84|444.84|447.2|445.2|446.63|444.63|26
1610107710000|2021-01-08 12:08:30|446.83|444.83|446.8|444.8|446.85|444.85|446.6|444.6|25
1610107720000|2021-01-08 12:08:40|446.92|444.92|446.76|444.76|447.31|445.31|446.76|444.76|24
1610107730000|2021-01-08 12:08:50|446.73|444.73|446.74|444.74|446.89|444.89|446.59|444.59|28
1610107740000|2021-01-08 12:09:00|446.66|444.66|447.1|445.1|447.22|445.22|446.66|444.66|33
1610107750000|2021-01-08 12:09:10|447.08|445.08|446.69|444.69|447.18|445.18|446.69|444.69|29
1610107760000|2021-01-08 12:09:20|446.64|444.64|446.87|444.87|447.17|445.17|446.42|444.42|33
1610107770000|2021-01-08 12:09:30|446.86|444.86|446.91|444.91|447.15|445.15|446.75|444.75|24
1610107780000|2021-01-08 12:09:40|447.03|445.03|447.09|445.09|447.12|445.12|446.7|444.7|27
1610107790000|2021-01-08 12:09:50|447.08|445.08|447.22|445.22|447.22|445.22|447.04|445.04|15
1610107800000|2021-01-08 12:10:00|447.24|445.24|447.43|445.43|447.56|445.56|447.17|445.17|25
1610107810000|2021-01-08 12:10:10|447.36|445.36|447.57|445.57|447.6|445.6|447.36|445.36|26
1610107820000|2021-01-08 12:10:20|447.55|445.55|447.58|445.58|447.61|445.61|447.27|445.27|31
1610107830000|2021-01-08 12:10:30|447.54|445.54|447.09|445.09|447.54|445.54|446.78|444.78|32
1610107840000|2021-01-08 12:10:40|447.12|445.12|447.1|445.1|447.36|445.36|446.91|444.91|33
1610107850000|2021-01-08 12:10:50|447.02|445.02|447.43|445.43|447.57|445.57|447|445|32
1610107860000|2021-01-08 12:11:00|447.15|445.15|446.72|444.72|447.35|445.35|446.72|444.72|33
1610107870000|2021-01-08 12:11:10|446.68|444.68|446.61|444.61|446.73|444.73|446.49|444.49|28
1610107880000|2021-01-08 12:11:20|446.64|444.64|446.79|444.79|447.01|445.01|446.64|444.64|22
1610107890000|2021-01-08 12:11:30|446.8|444.8|447.56|445.56|447.56|445.56|446.75|444.75|32
1610107900000|2021-01-08 12:11:40|447.54|445.54|447.82|445.82|447.82|445.82|447.45|445.45|28
1610107910000|2021-01-08 12:11:50|447.85|445.85|447.75|445.75|447.86|445.86|447.58|445.58|23
1610107920000|2021-01-08 12:12:00|447.74|445.74|447.61|445.61|447.74|445.74|447.51|445.51|31
1610107930000|2021-01-08 12:12:10|447.54|445.54|447.83|445.83|448.13|446.13|447.54|445.54|32
1610107940000|2021-01-08 12:12:20|447.89|445.89|448.4|446.4|448.42|446.42|447.89|445.89|23
1610107950000|2021-01-08 12:12:30|448.41|446.41|448.32|446.32|448.54|446.54|448.28|446.28|32
1610107960000|2021-01-08 12:12:40|448.33|446.33|447.89|445.89|448.47|446.47|447.89|445.89|31
1610107970000|2021-01-08 12:12:50|447.91|445.91|447.85|445.85|447.91|445.91|447.7|445.7|25
1610107980000|2021-01-08 12:13:00|447.91|445.91|448.36|446.36|448.44|446.44|447.87|445.87|31
1610107990000|2021-01-08 12:13:10|448.48|446.48|448.28|446.28|448.48|446.48|448.09|446.09|32
1610108000000|2021-01-08 12:13:20|448.27|446.27|448.15|446.15|448.43|446.43|448.09|446.09|33
1610108010000|2021-01-08 12:13:30|448.1|446.1|447.92|445.92|448.18|446.18|447.89|445.89|31
1610108020000|2021-01-08 12:13:40|447.98|445.98|447.96|445.96|447.98|445.98|447.88|445.88|25
1610108030000|2021-01-08 12:13:50|447.99|445.99|448.13|446.13|448.22|446.22|447.94|445.94|25
1610108040000|2021-01-08 12:14:00|448.12|446.12|447.56|445.56|448.14|446.14|447.53|445.53|23
1610108050000|2021-01-08 12:14:10|447.55|445.55|447.93|445.93|447.96|445.96|447.45|445.45|32
1610108060000|2021-01-08 12:14:20|447.94|445.94|448.14|446.14|448.18|446.18|447.94|445.94|23
1610108070000|2021-01-08 12:14:30|448.15|446.15|448.15|446.15|448.36|446.36|447.98|445.98|25
1610108080000|2021-01-08 12:14:40|448.14|446.14|448.3|446.3|448.32|446.32|447.93|445.93|25
1610108090000|2021-01-08 12:14:50|448.33|446.33|448.39|446.39|448.52|446.52|448.22|446.22|29
1610108100000|2021-01-08 12:15:00|448.31|446.31|448.01|446.01|448.37|446.37|447.93|445.93|37
1610108110000|2021-01-08 12:15:10|448|446|448.24|446.24|448.33|446.33|447.95|445.95|38
1610108120000|2021-01-08 12:15:20|448.14|446.14|448.74|446.74|448.74|446.74|448.08|446.08|33
1610108130000|2021-01-08 12:15:30|448.81|446.81|448.76|446.76|448.86|446.86|448.51|446.51|36
1610108140000|2021-01-08 12:15:40|448.6|446.6|448.71|446.71|448.89|446.89|448.57|446.57|35
1610108150000|2021-01-08 12:15:50|448.85|446.85|448.98|446.98|449.08|447.08|448.77|446.77|34
1610108160000|2021-01-08 12:16:00|448.93|446.93|448.67|446.67|448.93|446.93|448.35|446.35|38
1610108170000|2021-01-08 12:16:10|448.7|446.7|448.57|446.57|448.71|446.71|448.33|446.33|34
1610108180000|2021-01-08 12:16:20|448.65|446.65|448.27|446.27|448.67|446.67|448.23|446.23|35
1610108190000|2021-01-08 12:16:30|448.28|446.28|448.4|446.4|448.7|446.7|448.13|446.13|29
1610108200000|2021-01-08 12:16:40|448.46|446.46|448.48|446.48|448.6|446.6|448.32|446.32|28
1610108210000|2021-01-08 12:16:50|448.44|446.44|448.31|446.31|448.62|446.62|448.31|446.31|29
1610108220000|2021-01-08 12:17:00|448.3|446.3|448.08|446.08|448.34|446.34|448.08|446.08|31
1610108230000|2021-01-08 12:17:10|448.09|446.09|447.98|445.98|448.16|446.16|447.89|445.89|31
1610108240000|2021-01-08 12:17:20|447.97|445.97|448.19|446.19|448.19|446.19|447.88|445.88|23
1610108250000|2021-01-08 12:17:30|448.23|446.23|448.26|446.26|448.33|446.33|448.12|446.12|30
1610108260000|2021-01-08 12:17:40|448.27|446.27|448.36|446.36|448.39|446.39|448.14|446.14|24
1610108270000|2021-01-08 12:17:50|448.41|446.41|448.33|446.33|448.41|446.41|448.26|446.26|22
1610108280000|2021-01-08 12:18:00|448.31|446.31|448.49|446.49|448.63|446.63|448.24|446.24|29
1610108290000|2021-01-08 12:18:10|448.48|446.48|448.13|446.13|448.49|446.49|448.08|446.08|21
1610108300000|2021-01-08 12:18:20|448.02|446.02|448.13|446.13|448.33|446.33|448.02|446.02|29
1610108310000|2021-01-08 12:18:30|448.3|446.3|448.15|446.15|448.3|446.3|448.03|446.03|25
1610108320000|2021-01-08 12:18:40|448.16|446.16|447.34|445.34|448.2|446.2|447.34|445.34|33
1610108330000|2021-01-08 12:18:50|447.37|445.37|446.9|444.9|447.57|445.57|446.83|444.83|32
1610108340000|2021-01-08 12:19:00|446.79|444.79|447.69|445.69|447.69|445.69|446.69|444.69|31
1610108350000|2021-01-08 12:19:10|447.71|445.71|447.29|445.29|447.71|445.71|447.18|445.18|36
1610108360000|2021-01-08 12:19:20|447.3|445.3|447.55|445.55|447.6|445.6|447.23|445.23|32
1610108370000|2021-01-08 12:19:30|447.66|445.66|447.4|445.4|447.82|445.82|447.35|445.35|32
1610108380000|2021-01-08 12:19:40|447.31|445.31|446.82|444.82|447.31|445.31|446.82|444.82|33
1610108390000|2021-01-08 12:19:50|446.93|444.93|447.66|445.66|447.71|445.71|446.93|444.93|30
1610108400000|2021-01-08 12:20:00|447.61|445.61|446.96|444.96|447.62|445.62|446.96|444.96|31
1610108410000|2021-01-08 12:20:10|446.91|444.91|446.3|444.3|446.91|444.91|446.3|444.3|30
1610108420000|2021-01-08 12:20:20|446.32|444.32|446.26|444.26|446.32|444.32|446.11|444.11|31
1610108430000|2021-01-08 12:20:30|446.28|444.28|446.14|444.14|446.34|444.34|446.14|444.14|33
1610108440000|2021-01-08 12:20:40|446.13|444.13|446.31|444.31|446.36|444.36|445.75|443.75|34
1610108450000|2021-01-08 12:20:50|446.33|444.33|446.88|444.88|446.98|444.98|446.2|444.2|29
1610108460000|2021-01-08 12:21:00|446.91|444.91|447.52|445.52|447.54|445.54|446.91|444.91|27
1610108470000|2021-01-08 12:21:10|447.51|445.51|447.65|445.65|447.98|445.98|447.38|445.38|34
1610108480000|2021-01-08 12:21:20|447.63|445.63|447.78|445.78|447.97|445.97|447.6|445.6|31
1610108490000|2021-01-08 12:21:30|447.82|445.82|447.9|445.9|447.95|445.95|447.75|445.75|30
1610108500000|2021-01-08 12:21:40|447.88|445.88|447.66|445.66|447.96|445.96|447.65|445.65|25
1610108510000|2021-01-08 12:21:50|447.57|445.57|447.59|445.59|447.79|445.79|447.53|445.53|29
1610108520000|2021-01-08 12:22:00|447.58|445.58|447.85|445.85|447.85|445.85|447.58|445.58|32
1610108530000|2021-01-08 12:22:10|447.99|445.99|448.12|446.12|448.12|446.12|447.85|445.85|24
1610108540000|2021-01-08 12:22:20|448|446|448.71|446.71|448.71|446.71|448|446|32
1610108550000|2021-01-08 12:22:30|448.72|446.72|448.9|446.9|448.91|446.91|448.68|446.68|24
1610108560000|2021-01-08 12:22:40|448.86|446.86|449.22|447.22|449.28|447.28|448.86|446.86|19
1610108570000|2021-01-08 12:22:50|449.23|447.23|449.16|447.16|449.69|447.69|449.16|447.16|24
1610108580000|2021-01-08 12:23:00|449.14|447.14|450.05|448.05|450.37|448.37|449.04|447.04|36
1610108590000|2021-01-08 12:23:10|450.13|448.13|450.4|448.4|450.63|448.63|449.99|447.99|33
1610108600000|2021-01-08 12:23:20|450.41|448.41|450.63|448.63|450.72|448.72|450.15|448.15|29
1610108610000|2021-01-08 12:23:30|450.64|448.64|450.46|448.46|450.72|448.72|450.39|448.39|33
1610108620000|2021-01-08 12:23:40|450.52|448.52|451.03|449.03|451.11|449.11|450.52|448.52|33
1610108630000|2021-01-08 12:23:50|451.05|449.05|450.82|448.82|451.05|449.05|450.8|448.8|19
1610108640000|2021-01-08 12:24:00|450.83|448.83|451.27|449.27|451.27|449.27|450.78|448.78|26
1610108650000|2021-01-08 12:24:10|451.28|449.28|450.51|448.51|451.3|449.3|450.49|448.49|38
1610108660000|2021-01-08 12:24:20|450.57|448.57|450.79|448.79|450.92|448.92|450.53|448.53|30
1610108670000|2021-01-08 12:24:30|450.82|448.82|450.92|448.92|450.93|448.93|450.44|448.44|28
1610108680000|2021-01-08 12:24:40|450.84|448.84|450.95|448.95|451.14|449.14|450.83|448.83|34
1610108690000|2021-01-08 12:24:50|450.97|448.97|450.76|448.76|451|449|450.74|448.74|32
1610108700000|2021-01-08 12:25:00|450.84|448.84|450.87|448.87|451.13|449.13|450.73|448.73|29
1610108710000|2021-01-08 12:25:10|450.91|448.91|451.6|449.6|451.63|449.63|450.89|448.89|31
1610108720000|2021-01-08 12:25:20|451.61|449.61|451.76|449.76|452.03|450.03|451.44|449.44|32
1610108730000|2021-01-08 12:25:30|451.77|449.77|452.04|450.04|452.13|450.13|451.55|449.55|36
1610108740000|2021-01-08 12:25:40|452.12|450.12|452.86|450.86|452.86|450.86|452.12|450.12|35
1610108750000|2021-01-08 12:25:50|452.82|450.82|452.92|450.92|453.29|451.29|452.76|450.76|31
1610108760000|2021-01-08 12:26:00|452.95|450.95|452.57|450.57|453.03|451.03|452.57|450.57|25
1610108770000|2021-01-08 12:26:10|452.58|450.58|452.96|450.96|452.96|450.96|452.33|450.33|29
1610108780000|2021-01-08 12:26:20|452.98|450.98|453.7|451.7|453.73|451.73|452.98|450.98|31
1610108790000|2021-01-08 12:26:30|453.74|451.74|454.07|452.07|454.11|452.11|453.73|451.73|28
1610108800000|2021-01-08 12:26:40|453.87|451.87|453.62|451.62|453.99|451.99|453.62|451.62|30
1610108810000|2021-01-08 12:26:50|453.58|451.58|453.6|451.6|453.73|451.73|453.49|451.49|30
1610108820000|2021-01-08 12:27:00|453.65|451.65|454.24|452.24|454.29|452.29|453.58|451.58|24
1610108830000|2021-01-08 12:27:10|454.31|452.31|454.65|452.65|454.79|452.79|454.31|452.31|23
1610108840000|2021-01-08 12:27:20|454.67|452.67|455.05|453.05|455.09|453.09|454.64|452.64|26
1610108850000|2021-01-08 12:27:30|455|453|454.84|452.84|455.5|453.5|454.6|452.6|35
1610108860000|2021-01-08 12:27:40|455.17|453.17|454.69|452.69|455.2|453.2|453.36|451.36|35
1610108870000|2021-01-08 12:27:50|454.78|452.78|454.88|452.88|455.11|453.11|454.39|452.39|34
1610108880000|2021-01-08 12:28:00|454.38|452.38|455.08|453.08|455.08|453.08|454.29|452.29|32
1610108890000|2021-01-08 12:28:10|455.33|453.33|455.68|453.68|455.72|453.72|455.33|453.33|28
1610108900000|2021-01-08 12:28:20|455.69|453.69|456.06|454.06|456.16|454.16|455.6|453.6|34
1610108910000|2021-01-08 12:28:30|456.05|454.05|456.27|454.27|456.27|454.27|455.85|453.85|32
1610108920000|2021-01-08 12:28:40|456.28|454.28|455.91|453.91|456.31|454.31|455.89|453.89|28
1610108930000|2021-01-08 12:28:50|455.89|453.89|455.46|453.46|455.9|453.9|454.73|452.73|34
1610108940000|2021-01-08 12:29:00|455.33|453.33|455.66|453.66|455.87|453.87|454.74|452.74|31
1610108950000|2021-01-08 12:29:10|455.63|453.63|454.68|452.68|455.68|453.68|454.16|452.16|26
1610108960000|2021-01-08 12:29:20|454.69|452.69|455.08|453.08|455.33|453.33|454.15|452.15|34
1610108970000|2021-01-08 12:29:30|455.1|453.1|455.51|453.51|455.65|453.65|454.91|452.91|39
1610108980000|2021-01-08 12:29:40|455.5|453.5|455.2|453.2|455.52|453.52|454.61|452.61|33
1610108990000|2021-01-08 12:29:50|454.86|452.86|454.83|452.83|455.25|453.25|454.78|452.78|22
1610109000000|2021-01-08 12:30:00|454.81|452.81|454.72|452.72|455.22|453.22|454.68|452.68|29
1610109010000|2021-01-08 12:30:10|454.68|452.68|453.18|451.18|454.68|452.68|453.14|451.14|30
1610109020000|2021-01-08 12:30:20|453.14|451.14|453.17|451.17|453.31|451.31|453.14|451.14|10
1610109030000|2021-01-08 12:30:30|453.05|451.05|452.88|450.88|453.05|451.05|452.64|450.64|15
1610109040000|2021-01-08 12:30:40|452.99|450.99|452.65|450.65|453.29|451.29|452.33|450.33|33
1610109050000|2021-01-08 12:30:50|452.61|450.61|452.53|450.53|452.84|450.84|452.4|450.4|26
1610109060000|2021-01-08 12:31:00|452.61|450.61|451.82|449.82|452.61|450.61|451.82|449.82|15
1610109070000|2021-01-08 12:31:10|452.07|450.07|451.69|449.69|452.07|450.07|451.68|449.68|15
1610109080000|2021-01-08 12:31:20|451.68|449.68|451.65|449.65|451.68|449.68|451.65|449.65|4
1610109090000|2021-01-08 12:31:30|451.64|449.64|450.81|448.81|451.64|449.64|450.79|448.79|21
1610109100000|2021-01-08 12:31:40|450.79|448.79|450.43|448.43|450.81|448.81|449.94|447.94|26
1610109110000|2021-01-08 12:31:50|450.56|448.56|451.46|449.46|451.51|449.51|450.5|448.5|31
1610109120000|2021-01-08 12:32:00|451.4|449.4|451.13|449.13|451.45|449.45|450.97|448.97|34
1610109130000|2021-01-08 12:32:10|451.14|449.14|451.09|449.09|451.2|449.2|451.01|449.01|34
1610109140000|2021-01-08 12:32:20|451.15|449.15|451.79|449.79|452.01|450.01|451.08|449.08|39
1610109150000|2021-01-08 12:32:30|451.78|449.78|452.21|450.21|452.32|450.32|451.68|449.68|36
1610109160000|2021-01-08 12:32:40|452.15|450.15|452.23|450.23|452.38|450.38|452.12|450.12|25
1610109170000|2021-01-08 12:32:50|452.24|450.24|452.71|450.71|452.72|450.72|452.13|450.13|29
1610109180000|2021-01-08 12:33:00|452.72|450.72|452.72|450.72|453.25|451.25|452.47|450.47|31
1610109190000|2021-01-08 12:33:10|452.69|450.69|452.94|450.94|452.94|450.94|452.69|450.69|32
1610109200000|2021-01-08 12:33:20|453|451|453.03|451.03|453.26|451.26|452.9|450.9|35
1610109210000|2021-01-08 12:33:30|453.09|451.09|452.4|450.4|453.09|451.09|452.4|450.4|32
1610109220000|2021-01-08 12:33:40|452.43|450.43|452.6|450.6|452.72|450.72|452.43|450.43|29
1610109230000|2021-01-08 12:33:50|452.59|450.59|452.89|450.89|452.99|450.99|452.54|450.54|31
1610109240000|2021-01-08 12:34:00|452.91|450.91|452.95|450.95|452.95|450.95|452.73|450.73|31
1610109250000|2021-01-08 12:34:10|452.85|450.85|452.78|450.78|452.92|450.92|452.76|450.76|36
1610109260000|2021-01-08 12:34:20|452.73|450.73|452.59|450.59|452.73|450.73|452.25|450.25|33
1610109270000|2021-01-08 12:34:30|452.6|450.6|452.51|450.51|452.78|450.78|452.39|450.39|34
1610109280000|2021-01-08 12:34:40|452.53|450.53|452.44|450.44|452.58|450.58|452.42|450.42|19
1610109290000|2021-01-08 12:34:50|452.43|450.43|452.17|450.17|452.46|450.46|452.17|450.17|21
1610109300000|2021-01-08 12:35:00|452.16|450.16|451.93|449.93|452.16|450.16|451.92|449.92|13
1610109310000|2021-01-08 12:35:10|451.91|449.91|450.97|448.97|451.94|449.94|450.88|448.88|28
1610109320000|2021-01-08 12:35:20|451.06|449.06|451.32|449.32|451.47|449.47|451.04|449.04|32
1610109330000|2021-01-08 12:35:30|451.31|449.31|451.43|449.43|451.51|449.51|451.27|449.27|30
1610109340000|2021-01-08 12:35:40|451.45|449.45|451.55|449.55|451.7|449.7|451.45|449.45|33
1610109350000|2021-01-08 12:35:50|451.6|449.6|451.58|449.58|451.68|449.68|451.5|449.5|27
1610109360000|2021-01-08 12:36:00|451.56|449.56|451.22|449.22|451.56|449.56|451.22|449.22|21
1610109370000|2021-01-08 12:36:10|451.29|449.29|451.77|449.77|451.88|449.88|451.21|449.21|37
1610109380000|2021-01-08 12:36:20|451.72|449.72|451.65|449.65|451.93|449.93|451.47|449.47|34
1610109390000|2021-01-08 12:36:30|451.74|449.74|451.46|449.46|451.79|449.79|451.45|449.45|28
1610109400000|2021-01-08 12:36:40|451.49|449.49|450.66|448.66|451.63|449.63|450.63|448.63|35
1610109410000|2021-01-08 12:36:50|450.68|448.68|450.54|448.54|450.76|448.76|450.45|448.45|30
1610109420000|2021-01-08 12:37:00|450.73|448.73|450.65|448.65|451.05|449.05|450.54|448.54|29
1610109430000|2021-01-08 12:37:10|450.58|448.58|450.5|448.5|450.84|448.84|450.46|448.46|34
1610109440000|2021-01-08 12:37:20|450.55|448.55|449.78|447.78|450.56|448.56|449.47|447.47|35
1610109450000|2021-01-08 12:37:30|449.81|447.81|450.1|448.1|450.44|448.44|449.81|447.81|34
1610109460000|2021-01-08 12:37:40|450.07|448.07|450.12|448.12|450.15|448.15|450.02|448.02|29
1610109470000|2021-01-08 12:37:50|450.15|448.15|450.19|448.19|450.41|448.41|450.07|448.07|22
1610109480000|2021-01-08 12:38:00|450.21|448.21|449.6|447.6|450.21|448.21|449.51|447.51|32
1610109490000|2021-01-08 12:38:10|449.61|447.61|450.27|448.27|450.27|448.27|449.61|447.61|34
1610109500000|2021-01-08 12:38:20|450.63|448.63|450.3|448.3|450.65|448.65|450.15|448.15|35
1610109510000|2021-01-08 12:38:30|450.29|448.29|450.12|448.12|450.29|448.29|449.87|447.87|29
1610109520000|2021-01-08 12:38:40|450.24|448.24|449.78|447.78|450.3|448.3|449.57|447.57|38
1610109530000|2021-01-08 12:38:50|449.8|447.8|450.43|448.43|450.96|448.96|449.8|447.8|35
1610109540000|2021-01-08 12:39:00|450.37|448.37|449.52|447.52|450.37|448.37|449.52|447.52|32
1610109550000|2021-01-08 12:39:10|449.53|447.53|449.71|447.71|449.75|447.75|449.49|447.49|32
1610109560000|2021-01-08 12:39:20|449.64|447.64|449.4|447.4|449.74|447.74|449.33|447.33|37
1610109570000|2021-01-08 12:39:30|449.49|447.49|449.45|447.45|449.54|447.54|449.31|447.31|30
1610109580000|2021-01-08 12:39:40|449.35|447.35|449.04|447.04|449.46|447.46|449.04|447.04|21
1610109590000|2021-01-08 12:39:50|449.03|447.03|449.46|447.46|449.46|447.46|448.88|446.88|35
1610109600000|2021-01-08 12:40:00|449.54|447.54|449.85|447.85|449.86|447.86|449.51|447.51|30
1610109610000|2021-01-08 12:40:10|449.84|447.84|450.51|448.51|450.54|448.54|449.84|447.84|21
1610109620000|2021-01-08 12:40:20|450.57|448.57|450.93|448.93|450.95|448.95|450.47|448.47|28
1610109630000|2021-01-08 12:40:30|450.87|448.87|450.87|448.87|450.88|448.88|450.64|448.64|31
1610109640000|2021-01-08 12:40:40|450.89|448.89|450.82|448.82|450.9|448.9|450.64|448.64|21
1610109650000|2021-01-08 12:40:50|450.83|448.83|450.73|448.73|450.87|448.87|450.63|448.63|24
1610109660000|2021-01-08 12:41:00|450.72|448.72|450.1|448.1|450.72|448.72|450.05|448.05|22
1610109670000|2021-01-08 12:41:10|450.11|448.11|450.43|448.43|450.43|448.43|450.11|448.11|22
1610109680000|2021-01-08 12:41:20|450.42|448.42|450.02|448.02|450.42|448.42|449.97|447.97|32
1610109690000|2021-01-08 12:41:30|450|448|449.93|447.93|450.12|448.12|449.85|447.85|31
1610109700000|2021-01-08 12:41:40|450.09|448.09|450.39|448.39|450.51|448.51|449.77|447.77|37
1610109710000|2021-01-08 12:41:50|450.57|448.57|450.76|448.76|450.8|448.8|450.51|448.51|37
1610109720000|2021-01-08 12:42:00|450.78|448.78|450.84|448.84|451.06|449.06|450.67|448.67|31
1610109730000|2021-01-08 12:42:10|450.9|448.9|451.07|449.07|451.15|449.15|450.88|448.88|28
1610109740000|2021-01-08 12:42:20|450.94|448.94|450.2|448.2|450.94|448.94|450.2|448.2|22
1610109750000|2021-01-08 12:42:30|450.22|448.22|450.72|448.72|450.72|448.72|450.22|448.22|35
1610109760000|2021-01-08 12:42:40|450.65|448.65|450.76|448.76|450.85|448.85|450.58|448.58|27
1610109770000|2021-01-08 12:42:50|450.55|448.55|450.8|448.8|450.84|448.84|450.55|448.55|21
1610109780000|2021-01-08 12:43:00|450.58|448.58|450.93|448.93|450.93|448.93|450.58|448.58|26
1610109790000|2021-01-08 12:43:10|450.95|448.95|451.08|449.08|451.17|449.17|450.89|448.89|23
1610109800000|2021-01-08 12:43:20|451.14|449.14|451.04|449.04|451.19|449.19|451.04|449.04|23
1610109810000|2021-01-08 12:43:30|451.06|449.06|450.92|448.92|451.06|449.06|450.57|448.57|35
1610109820000|2021-01-08 12:43:40|450.9|448.9|450.78|448.78|450.95|448.95|450.71|448.71|25
1610109830000|2021-01-08 12:43:50|450.79|448.79|450.97|448.97|450.99|448.99|450.64|448.64|26
1610109840000|2021-01-08 12:44:00|451|449|451|449|451.06|449.06|450.89|448.89|16
1610109850000|2021-01-08 12:44:10|451.01|449.01|451.09|449.09|451.09|449.09|451.01|449.01|7
1610109860000|2021-01-08 12:44:20|451.1|449.1|450.84|448.84|451.1|449.1|450.81|448.81|13
1610109870000|2021-01-08 12:44:30|450.83|448.83|451.12|449.12|451.12|449.12|450.83|448.83|10
1610109880000|2021-01-08 12:44:40|451.14|449.14|451.16|449.16|451.16|449.16|450.98|448.98|9
1610109890000|2021-01-08 12:44:50|451.15|449.15|450.68|448.68|451.15|449.15|450.65|448.65|22
1610109900000|2021-01-08 12:45:00|450.64|448.64|450.73|448.73|450.86|448.86|450.49|448.49|13
1610109910000|2021-01-08 12:45:10|450.49|448.49|450.42|448.42|450.74|448.74|450.35|448.35|24
1610109920000|2021-01-08 12:45:20|450.59|448.59|450.01|448.01|450.63|448.63|449.94|447.94|21
1610109930000|2021-01-08 12:45:30|449.99|447.99|450.14|448.14|450.17|448.17|449.25|447.25|29
1610109940000|2021-01-08 12:45:40|449.39|447.39|449.17|447.17|450.14|448.14|449.11|447.11|15
1610109950000|2021-01-08 12:45:50|449.19|447.19|448.65|446.65|450.13|448.13|448.52|446.52|21
1610109960000|2021-01-08 12:46:00|448.62|446.62|448.33|446.33|448.62|446.62|448.26|446.26|22
1610109970000|2021-01-08 12:46:10|448.37|446.37|448.85|446.85|449.17|447.17|447.81|445.81|25
1610109980000|2021-01-08 12:46:20|448.84|446.84|448.6|446.6|448.9|446.9|447.27|445.27|33
1610109990000|2021-01-08 12:46:30|448.67|446.67|448.53|446.53|448.81|446.81|447.44|445.44|36
1610110000000|2021-01-08 12:46:40|448.51|446.51|447.52|445.52|448.53|446.53|447.12|445.12|39
1610110010000|2021-01-08 12:46:50|446.69|444.69|448.62|446.62|448.62|446.62|446.69|444.69|32
1610110020000|2021-01-08 12:47:00|448.63|446.63|447.55|445.55|448.71|446.71|446.48|444.48|26
1610110030000|2021-01-08 12:47:10|447.57|445.57|447.05|445.05|447.69|445.69|446.41|444.41|36
1610110040000|2021-01-08 12:47:20|446.81|444.81|447.48|445.48|447.55|445.55|446.52|444.52|32
1610110050000|2021-01-08 12:47:30|447.47|445.47|448.26|446.26|448.26|446.26|446.6|444.6|36
1610110060000|2021-01-08 12:47:40|448.15|446.15|447.34|445.34|448.29|446.29|447.12|445.12|36
1610110070000|2021-01-08 12:47:50|447.36|445.36|447.98|445.98|448.31|446.31|447.27|445.27|26
1610110080000|2021-01-08 12:48:00|447.24|445.24|446.65|444.65|447.98|445.98|446.14|444.14|25
1610110090000|2021-01-08 12:48:10|446.58|444.58|446.71|444.71|446.91|444.91|446.09|444.09|30
1610110100000|2021-01-08 12:48:20|446.64|444.64|447.13|445.13|447.24|445.24|445.87|443.87|27
1610110110000|2021-01-08 12:48:30|447.14|445.14|447.36|445.36|447.36|445.36|446.22|444.22|23
1610110120000|2021-01-08 12:48:40|447.37|445.37|448.18|446.18|448.22|446.22|446.35|444.35|30
1610110130000|2021-01-08 12:48:50|448.02|446.02|446.76|444.76|448.17|446.17|446.73|444.73|25
1610110140000|2021-01-08 12:49:00|446.77|444.77|447.88|445.88|448.17|446.17|446.63|444.63|29
1610110150000|2021-01-08 12:49:10|447.95|445.95|445.81|443.81|447.98|445.98|445.53|443.53|31
1610110160000|2021-01-08 12:49:20|445.87|443.87|445.9|443.9|446.12|444.12|445.59|443.59|33
1610110170000|2021-01-08 12:49:30|445.82|443.82|446.08|444.08|446.37|444.37|445.82|443.82|28
1610110180000|2021-01-08 12:49:40|445.99|443.99|445.51|443.51|445.99|443.99|445.41|443.41|33
1610110190000|2021-01-08 12:49:50|445.64|443.64|445.8|443.8|445.84|443.84|445.64|443.64|24
1610110200000|2021-01-08 12:50:00|445.81|443.81|445.79|443.79|445.81|443.81|445.09|443.09|27
1610110210000|2021-01-08 12:50:10|445.82|443.82|444.89|442.89|445.82|443.82|444.7|442.7|37
1610110220000|2021-01-08 12:50:20|444.77|442.77|445.6|443.6|445.6|443.6|444.77|442.77|29
1610110230000|2021-01-08 12:50:30|445.72|443.72|445.76|443.76|446.12|444.12|445.72|443.72|24
1610110240000|2021-01-08 12:50:40|445.75|443.75|445.35|443.35|445.75|443.75|445.3|443.3|23
1610110250000|2021-01-08 12:50:50|445.25|443.25|445.5|443.5|445.54|443.54|444.97|442.97|29
1610110260000|2021-01-08 12:51:00|445.43|443.43|445.14|443.14|445.54|443.54|444.87|442.87|27
1610110270000|2021-01-08 12:51:10|445.13|443.13|444.93|442.93|445.13|443.13|444.87|442.87|26
1610110280000|2021-01-08 12:51:20|444.89|442.89|444.17|442.17|444.93|442.93|444.15|442.15|24
1610110290000|2021-01-08 12:51:30|444.1|442.1|443.43|441.43|444.1|442.1|443.43|441.43|21
1610110300000|2021-01-08 12:51:40|443.39|441.39|442.98|440.98|443.39|441.39|442.56|440.56|32
1610110310000|2021-01-08 12:51:50|442.96|440.96|441.3|439.3|442.99|440.99|440.6|438.6|24
1610110320000|2021-01-08 12:52:00|441.31|439.31|442.48|440.48|442.48|440.48|441.3|439.3|29
1610110330000|2021-01-08 12:52:10|442.63|440.63|443.15|441.15|443.21|441.21|442.59|440.59|27
1610110340000|2021-01-08 12:52:20|443.23|441.23|444.02|442.02|444.02|442.02|443.15|441.15|24
1610110350000|2021-01-08 12:52:30|444.04|442.04|442.89|440.89|444.04|442.04|442.89|440.89|33
1610110360000|2021-01-08 12:52:40|442.9|440.9|443.94|441.94|443.96|441.96|442.88|440.88|36
1610110370000|2021-01-08 12:52:50|444.4|442.4|444.39|442.39|444.4|442.4|444.01|442.01|20
1610110380000|2021-01-08 12:53:00|444.38|442.38|443.75|441.75|444.39|442.39|443.63|441.63|20
1610110390000|2021-01-08 12:53:10|444.01|442.01|444.7|442.7|444.82|442.82|443.83|441.83|30
1610110400000|2021-01-08 12:53:20|444.72|442.72|445.08|443.08|445.09|443.09|444.53|442.53|22
1610110410000|2021-01-08 12:53:30|445.03|443.03|445.41|443.41|445.48|443.48|444.93|442.93|23
1610110420000|2021-01-08 12:53:40|445.52|443.52|445.6|443.6|446.26|444.26|445.52|443.52|36
1610110430000|2021-01-08 12:53:50|445.63|443.63|445.88|443.88|446.23|444.23|445.61|443.61|32
1610110440000|2021-01-08 12:54:00|445.91|443.91|444.93|442.93|445.96|443.96|444.93|442.93|26
1610110450000|2021-01-08 12:54:10|444.86|442.86|445.59|443.59|445.8|443.8|444.86|442.86|26
1610110460000|2021-01-08 12:54:20|445.7|443.7|445.48|443.48|445.7|443.7|445.12|443.12|27
1610110470000|2021-01-08 12:54:30|445.54|443.54|445.01|443.01|445.54|443.54|444.91|442.91|26
1610110480000|2021-01-08 12:54:40|444.93|442.93|445.66|443.66|445.79|443.79|444.93|442.93|31
1610110490000|2021-01-08 12:54:50|445.7|443.7|445.66|443.66|445.7|443.7|445.57|443.57|17
1610110500000|2021-01-08 12:55:00|445.63|443.63|445.27|443.27|446.03|444.03|445.23|443.23|20
1610110510000|2021-01-08 12:55:10|445.25|443.25|445.51|443.51|445.61|443.61|445.24|443.24|25
1610110520000|2021-01-08 12:55:20|445.52|443.52|445.23|443.23|445.52|443.52|445.21|443.21|21
1610110530000|2021-01-08 12:55:30|445.25|443.25|445.05|443.05|445.45|443.45|445.02|443.02|23
1610110540000|2021-01-08 12:55:40|445.04|443.04|444.94|442.94|445.4|443.4|444.67|442.67|33
1610110550000|2021-01-08 12:55:50|444.93|442.93|445|443|445.27|443.27|444.91|442.91|25
1610110560000|2021-01-08 12:56:00|445.08|443.08|445.33|443.33|445.33|443.33|445.08|443.08|20
1610110570000|2021-01-08 12:56:10|445.4|443.4|445.46|443.46|445.56|443.56|445.39|443.39|16
1610110580000|2021-01-08 12:56:20|445.4|443.4|445.53|443.53|445.56|443.56|445.4|443.4|17
1610110590000|2021-01-08 12:56:30|445.49|443.49|445.78|443.78|445.78|443.78|445.42|443.42|26
1610110600000|2021-01-08 12:56:40|445.99|443.99|445.69|443.69|446.02|444.02|445.65|443.65|28
1610110610000|2021-01-08 12:56:50|445.78|443.78|445.39|443.39|445.84|443.84|445.39|443.39|23
1610110620000|2021-01-08 12:57:00|445.25|443.25|445.3|443.3|445.53|443.53|445.12|443.12|32
1610110630000|2021-01-08 12:57:10|445.41|443.41|445.13|443.13|445.48|443.48|445.06|443.06|25
1610110640000|2021-01-08 12:57:20|445.18|443.18|445.14|443.14|445.33|443.33|445.12|443.12|25
1610110650000|2021-01-08 12:57:30|445.15|443.15|445.22|443.22|445.28|443.28|445.11|443.11|17
1610110660000|2021-01-08 12:57:40|445.23|443.23|445.59|443.59|445.74|443.74|445.23|443.23|28
1610110670000|2021-01-08 12:57:50|445.61|443.61|445.59|443.59|445.61|443.61|445.54|443.54|5
1610110680000|2021-01-08 12:58:00|445.62|443.62|445.63|443.63|445.7|443.7|445.62|443.62|9
1610110690000|2021-01-08 12:58:10|445.68|443.68|445.82|443.82|445.82|443.82|445.66|443.66|11
1610110700000|2021-01-08 12:58:20|445.83|443.83|445.84|443.84|445.92|443.92|445.82|443.82|12
1610110710000|2021-01-08 12:58:30|445.83|443.83|445.7|443.7|445.83|443.83|445.69|443.69|19
1610110720000|2021-01-08 12:58:40|445.74|443.74|445.75|443.75|445.81|443.81|445.73|443.73|11
1610110730000|2021-01-08 12:58:50|445.73|443.73|445.75|443.75|445.99|443.99|445.71|443.71|12
1610110740000|2021-01-08 12:59:00|445.72|443.72|445.74|443.74|445.74|443.74|445.55|443.55|19
1610110750000|2021-01-08 12:59:10|445.73|443.73|445.73|443.73|445.73|443.73|445.72|443.72|3
1610110760000|2021-01-08 12:59:20|445.71|443.71|445.67|443.67|445.75|443.75|445.59|443.59|12
1610110770000|2021-01-08 12:59:30|445.68|443.68|445.68|443.68|445.68|443.68|445.68|443.68|1
1610110780000|2021-01-08 12:59:40|445.69|443.69|445.85|443.85|445.88|443.88|445.63|443.63|14
1610110790000|2021-01-08 12:59:50|445.84|443.84|445.49|443.49|445.84|443.84|445.47|443.47|20
1610110800000|2021-01-08 13:00:00|445.56|443.56|445.91|443.91|445.94|443.94|445.56|443.56|19
1610110810000|2021-01-08 13:00:10|445.84|443.84|445.89|443.89|445.93|443.93|445.84|443.84|15
1610110820000|2021-01-08 13:00:20|445.88|443.88|445.98|443.98|445.98|443.98|445.74|443.74|22
1610110830000|2021-01-08 13:00:30|445.94|443.94|445.58|443.58|446.13|444.13|445.58|443.58|21
1610110840000|2021-01-08 13:00:40|445.6|443.6|445.51|443.51|445.75|443.75|445.51|443.51|17
1610110850000|2021-01-08 13:00:50|445.5|443.5|445.53|443.53|445.53|443.53|445.5|443.5|4
1610110860000|2021-01-08 13:01:00|445.46|443.46|445.35|443.35|445.46|443.46|445.35|443.35|5
1610110870000|2021-01-08 13:01:10|445.31|443.31|444.89|442.89|445.31|443.31|444.89|442.89|15
1610110880000|2021-01-08 13:01:20|444.84|442.84|444.04|442.04|444.84|442.84|443.93|441.93|23
1610110890000|2021-01-08 13:01:30|444.1|442.1|444.24|442.24|444.39|442.39|444.01|442.01|22
1610110900000|2021-01-08 13:01:40|444.2|442.2|444|442|444.31|442.31|443.97|441.97|28
1610110910000|2021-01-08 13:01:50|444.01|442.01|444.17|442.17|444.17|442.17|443.94|441.94|27
1610110920000|2021-01-08 13:02:00|444.15|442.15|443.98|441.98|444.49|442.49|443.98|441.98|28
1610110930000|2021-01-08 13:02:10|444|442|444.37|442.37|444.37|442.37|443.99|441.99|21
1610110940000|2021-01-08 13:02:20|444.1|442.1|443.69|441.69|444.1|442.1|443.2|441.2|35
1610110950000|2021-01-08 13:02:30|443.66|441.66|443.3|441.3|443.66|441.66|443.3|441.3|24
1610110960000|2021-01-08 13:02:40|443.29|441.29|442.82|440.82|443.29|441.29|442.8|440.8|27
1610110970000|2021-01-08 13:02:50|442.88|440.88|442.86|440.86|442.92|440.92|442.59|440.59|30
1610110980000|2021-01-08 13:03:00|442.83|440.83|443.32|441.32|443.87|441.87|442.78|440.78|25
1610110990000|2021-01-08 13:03:10|443.35|441.35|442.04|440.04|443.36|441.36|442.04|440.04|29
1610111000000|2021-01-08 13:03:20|442.05|440.05|441.49|439.49|442.44|440.44|441.49|439.49|26
1610111010000|2021-01-08 13:03:30|441.41|439.41|441.78|439.78|441.78|439.78|441.22|439.22|25
1610111020000|2021-01-08 13:03:40|441.85|439.85|442.82|440.82|443.59|441.59|441.84|439.84|34
1610111030000|2021-01-08 13:03:50|443.57|441.57|442.23|440.23|443.57|441.57|441.7|439.7|29
1610111040000|2021-01-08 13:04:00|442.21|440.21|441.56|439.56|442.24|440.24|441.51|439.51|21
1610111050000|2021-01-08 13:04:10|441.75|439.75|441.45|439.45|441.75|439.75|441.26|439.26|16
1610111060000|2021-01-08 13:04:20|441.39|439.39|441.64|439.64|442.7|440.7|441.3|439.3|17
1610111070000|2021-01-08 13:04:30|441.68|439.68|441.64|439.64|442.61|440.61|441.48|439.48|26
1610111080000|2021-01-08 13:04:40|441.65|439.65|442.42|440.42|443.18|441.18|441.56|439.56|27
1610111090000|2021-01-08 13:04:50|442.33|440.33|441.25|439.25|443.06|441.06|440.86|438.86|33
1610111100000|2021-01-08 13:05:00|441.2|439.2|441.28|439.28|441.4|439.4|441.05|439.05|33
1610111110000|2021-01-08 13:05:10|441.29|439.29|441.3|439.3|442.3|440.3|440.95|438.95|34
1610111120000|2021-01-08 13:05:20|442.02|440.02|441.32|439.32|442.02|440.02|440.74|438.74|28
1610111130000|2021-01-08 13:05:30|441.21|439.21|440.39|438.39|441.21|439.21|440.34|438.34|22
1610111140000|2021-01-08 13:05:40|439.92|437.92|440.35|438.35|441.92|439.92|439.92|437.92|24
1610111150000|2021-01-08 13:05:50|439.51|437.51|439.94|437.94|441.47|439.47|439.51|437.51|26
1610111160000|2021-01-08 13:06:00|439.97|437.97|439.84|437.84|440.68|438.68|439.54|437.54|24
1610111170000|2021-01-08 13:06:10|439.72|437.72|439.43|437.43|439.72|437.72|438.93|436.93|18
1610111180000|2021-01-08 13:06:20|439.39|437.39|439.49|437.49|439.53|437.53|439.39|437.39|14
1610111190000|2021-01-08 13:06:30|439.36|437.36|439.77|437.77|439.77|437.77|438.14|436.14|22
1610111200000|2021-01-08 13:06:40|438.16|436.16|439.48|437.48|439.89|437.89|437.86|435.86|25
1610111210000|2021-01-08 13:06:50|439.37|437.37|438.43|436.43|439.5|437.5|438.43|436.43|20
1610111220000|2021-01-08 13:07:00|438.49|436.49|438.43|436.43|440.13|438.13|438.24|436.24|19
1610111230000|2021-01-08 13:07:10|438.44|436.44|440.52|438.52|440.52|438.52|438.44|436.44|22
1610111240000|2021-01-08 13:07:20|440.66|438.66|439.28|437.28|440.72|438.72|439.28|437.28|28
1610111250000|2021-01-08 13:07:30|439.12|437.12|438.73|436.73|439.98|437.98|438.73|436.73|29
1610111260000|2021-01-08 13:07:40|438.44|436.44|439.76|437.76|439.86|437.86|438.36|436.36|19
1610111270000|2021-01-08 13:07:50|438.72|436.72|439.38|437.38|440.39|438.39|438.72|436.72|31
1610111280000|2021-01-08 13:08:00|439.31|437.31|438.64|436.64|439.77|437.77|438.27|436.27|32
1610111290000|2021-01-08 13:08:10|438.67|436.67|439.1|437.1|439.52|437.52|438.29|436.29|37
1610111300000|2021-01-08 13:08:20|440.28|438.28|438.95|436.95|440.28|438.28|438.46|436.46|29
1610111310000|2021-01-08 13:08:30|438.67|436.67|438.58|436.58|438.97|436.97|438.29|436.29|32
1610111320000|2021-01-08 13:08:40|438.56|436.56|438.17|436.17|438.56|436.56|437.9|435.9|31
1610111330000|2021-01-08 13:08:50|438.11|436.11|437.99|435.99|438.96|436.96|437.99|435.99|25
1610111340000|2021-01-08 13:09:00|438.07|436.07|437.93|435.93|438.7|436.7|437.42|435.42|33
1610111350000|2021-01-08 13:09:10|438.68|436.68|437.66|435.66|438.68|436.68|437.51|435.51|21
1610111360000|2021-01-08 13:09:20|437.57|435.57|436.25|434.25|437.77|435.77|436.22|434.22|27
1610111370000|2021-01-08 13:09:30|436.29|434.29|435.77|433.77|436.33|434.33|435.77|433.77|23
1610111380000|2021-01-08 13:09:40|435.98|433.98|434.36|432.36|436.2|434.2|434.28|432.28|20
1610111390000|2021-01-08 13:09:50|434.51|432.51|434.12|432.12|434.51|432.51|433.99|431.99|19
1610111400000|2021-01-08 13:10:00|434.24|432.24|435.63|433.63|435.63|433.63|434.24|432.24|34
1610111410000|2021-01-08 13:10:10|435.66|433.66|436.27|434.27|436.51|434.51|435.66|433.66|24
1610111420000|2021-01-08 13:10:20|436.62|434.62|436.36|434.36|436.62|434.62|436.05|434.05|28
1610111430000|2021-01-08 13:10:30|436.35|434.35|435.16|433.16|436.35|434.35|435.13|433.13|32
1610111440000|2021-01-08 13:10:40|435.14|433.14|435.72|433.72|435.92|433.92|434.9|432.9|29
1610111450000|2021-01-08 13:10:50|435.82|433.82|435.58|433.58|435.82|433.82|435.51|433.51|23
1610111460000|2021-01-08 13:11:00|435.59|433.59|434.9|432.9|435.59|433.59|434.38|432.38|30
1610111470000|2021-01-08 13:11:10|434.89|432.89|435.03|433.03|435.09|433.09|434.55|432.55|37
1610111480000|2021-01-08 13:11:20|435.11|433.11|436.11|434.11|436.11|434.11|435.11|433.11|39
1610111490000|2021-01-08 13:11:30|436.08|434.08|437.93|435.93|437.93|435.93|436.08|434.08|37
1610111500000|2021-01-08 13:11:40|438.06|436.06|437.67|435.67|438.07|436.07|437.44|435.44|38
1610111510000|2021-01-08 13:11:50|437.7|435.7|438.82|436.82|438.83|436.83|437.61|435.61|35
1610111520000|2021-01-08 13:12:00|438.78|436.78|439.23|437.23|439.23|437.23|438.63|436.63|34
1610111530000|2021-01-08 13:12:10|439.17|437.17|439.09|437.09|439.3|437.3|438.81|436.81|34
1610111540000|2021-01-08 13:12:20|439.05|437.05|438.62|436.62|439.05|437.05|438.47|436.47|35
1610111550000|2021-01-08 13:12:30|438.67|436.67|438|436|438.72|436.72|437.94|435.94|33
1610111560000|2021-01-08 13:12:40|438.01|436.01|438.89|436.89|438.97|436.97|438.01|436.01|38
1610111570000|2021-01-08 13:12:50|438.9|436.9|438.9|436.9|439.06|437.06|438.67|436.67|31
1610111580000|2021-01-08 13:13:00|438.81|436.81|438.96|436.96|439.19|437.19|438.81|436.81|27
1610111590000|2021-01-08 13:13:10|439.03|437.03|438.72|436.72|439.03|437.03|438.7|436.7|37
1610111600000|2021-01-08 13:13:20|438.71|436.71|438.82|436.82|439|437|438.41|436.41|36
1610111610000|2021-01-08 13:13:30|438.83|436.83|438.81|436.81|439.07|437.07|438.77|436.77|35
1610111620000|2021-01-08 13:13:40|438.87|436.87|438.71|436.71|438.93|436.93|438.62|436.62|29
1610111630000|2021-01-08 13:13:50|438.7|436.7|438.47|436.47|438.91|436.91|438.42|436.42|29
1610111640000|2021-01-08 13:14:00|438.45|436.45|438.03|436.03|438.82|436.82|437.98|435.98|26
1610111650000|2021-01-08 13:14:10|438.01|436.01|438.21|436.21|438.22|436.22|437.97|435.97|24
1610111660000|2021-01-08 13:14:20|438.19|436.19|438.45|436.45|438.45|436.45|437.94|435.94|27
1610111670000|2021-01-08 13:14:30|438.57|436.57|438.63|436.63|438.82|436.82|438.47|436.47|33
1610111680000|2021-01-08 13:14:40|438.48|436.48|438.05|436.05|438.48|436.48|438.01|436.01|21
1610111690000|2021-01-08 13:14:50|438.06|436.06|438.48|436.48|438.48|436.48|437.98|435.98|27
1610111700000|2021-01-08 13:15:00|438.51|436.51|438.15|436.15|438.65|436.65|438.1|436.1|35
1610111710000|2021-01-08 13:15:10|438.12|436.12|438.05|436.05|438.36|436.36|437.93|435.93|30
1610111720000|2021-01-08 13:15:20|438.07|436.07|438.01|436.01|438.2|436.2|437.92|435.92|36
1610111730000|2021-01-08 13:15:30|437.97|435.97|437.9|435.9|438.34|436.34|437.86|435.86|34
1610111740000|2021-01-08 13:15:40|437.85|435.85|437.59|435.59|437.95|435.95|437.47|435.47|34
1610111750000|2021-01-08 13:15:50|437.58|435.58|437.46|435.46|437.92|435.92|437.46|435.46|31
1610111760000|2021-01-08 13:16:00|437.19|435.19|436.87|434.87|437.34|435.34|436.79|434.79|34
1610111770000|2021-01-08 13:16:10|436.93|434.93|436.72|434.72|437.03|435.03|436.72|434.72|19
1610111780000|2021-01-08 13:16:20|436.74|434.74|436.73|434.73|436.79|434.79|436.68|434.68|14
1610111790000|2021-01-08 13:16:30|436.72|434.72|437.38|435.38|437.39|435.39|436.72|434.72|26
1610111800000|2021-01-08 13:16:40|437.43|435.43|437.66|435.66|437.74|435.74|437.2|435.2|28
1610111810000|2021-01-08 13:16:50|437.65|435.65|437.83|435.83|437.99|435.99|437.43|435.43|33
1610111820000|2021-01-08 13:17:00|437.82|435.82|438.44|436.44|438.44|436.44|437.76|435.76|28
1610111830000|2021-01-08 13:17:10|438.45|436.45|438.55|436.55|438.55|436.55|438.43|436.43|24
1610111840000|2021-01-08 13:17:20|438.58|436.58|438.47|436.47|438.63|436.63|438.37|436.37|21
1610111850000|2021-01-08 13:17:30|438.48|436.48|438.69|436.69|438.69|436.69|438.33|436.33|32
1610111860000|2021-01-08 13:17:40|438.67|436.67|438.97|436.97|438.97|436.97|438.57|436.57|28
1610111870000|2021-01-08 13:17:50|438.99|436.99|439.6|437.6|439.64|437.64|438.99|436.99|34
1610111880000|2021-01-08 13:18:00|439.56|437.56|439.7|437.7|439.7|437.7|439.55|437.55|16
1610111890000|2021-01-08 13:18:10|439.68|437.68|439.6|437.6|439.68|437.68|439.49|437.49|14
1610111900000|2021-01-08 13:18:20|439.57|437.57|439.69|437.69|439.79|437.79|439.55|437.55|16
1610111910000|2021-01-08 13:18:30|439.77|437.77|440.28|438.28|440.45|438.45|439.68|437.68|35
1610111920000|2021-01-08 13:18:40|440.26|438.26|440.43|438.43|440.61|438.61|440.26|438.26|26
1610111930000|2021-01-08 13:18:50|440.49|438.49|440.68|438.68|440.73|438.73|440.49|438.49|17
1610111940000|2021-01-08 13:19:00|440.67|438.67|440.76|438.76|440.81|438.81|440.54|438.54|33
1610111950000|2021-01-08 13:19:10|440.77|438.77|440.79|438.79|440.79|438.79|440.67|438.67|23
1610111960000|2021-01-08 13:19:20|440.78|438.78|440.64|438.64|440.83|438.83|440.62|438.62|31
1610111970000|2021-01-08 13:19:30|440.62|438.62|440.57|438.57|440.84|438.84|440.49|438.49|31
1610111980000|2021-01-08 13:19:40|440.6|438.6|440.34|438.34|440.68|438.68|440.3|438.3|30
1610111990000|2021-01-08 13:19:50|440.31|438.31|440.26|438.26|440.68|438.68|440.23|438.23|31
1610112000000|2021-01-08 13:20:00|440.25|438.25|440.53|438.53|440.53|438.53|440.22|438.22|29
1610112010000|2021-01-08 13:20:10|440.54|438.54|440.59|438.59|440.71|438.71|440.54|438.54|13
1610112020000|2021-01-08 13:20:20|440.68|438.68|440.82|438.82|440.96|438.96|440.68|438.68|20
1610112030000|2021-01-08 13:20:30|440.84|438.84|440.82|438.82|440.95|438.95|440.8|438.8|27
1610112040000|2021-01-08 13:20:40|440.8|438.8|440.73|438.73|440.8|438.8|440.51|438.51|33
1610112050000|2021-01-08 13:20:50|440.74|438.74|440.72|438.72|440.81|438.81|440.59|438.59|25
1610112060000|2021-01-08 13:21:00|440.75|438.75|440.93|438.93|440.96|438.96|440.75|438.75|20
1610112070000|2021-01-08 13:21:10|440.91|438.91|440.91|438.91|440.91|438.91|440.75|438.75|21
1610112080000|2021-01-08 13:21:20|440.88|438.88|441.57|439.57|441.57|439.57|440.88|438.88|25
1610112090000|2021-01-08 13:21:30|441.56|439.56|441.32|439.32|441.63|439.63|441.28|439.28|25
1610112100000|2021-01-08 13:21:40|441.34|439.34|441.24|439.24|441.38|439.38|441.24|439.24|19
1610112110000|2021-01-08 13:21:50|441.22|439.22|441.07|439.07|441.22|439.22|440.91|438.91|26
1610112120000|2021-01-08 13:22:00|441.1|439.1|441.09|439.09|441.15|439.15|441.05|439.05|24
1610112130000|2021-01-08 13:22:10|441.13|439.13|441.09|439.09|441.13|439.13|441.09|439.09|8
1610112140000|2021-01-08 13:22:20|441.01|439.01|440.88|438.88|441.01|439.01|440.87|438.87|20
1610112150000|2021-01-08 13:22:30|440.89|438.89|441.22|439.22|441.22|439.22|440.89|438.89|22
1610112160000|2021-01-08 13:22:40|441.21|439.21|441.23|439.23|441.24|439.24|441.14|439.14|15
1610112170000|2021-01-08 13:22:50|441.24|439.24|441.18|439.18|441.37|439.37|441.16|439.16|13
1610112180000|2021-01-08 13:23:00|441.28|439.28|441.22|439.22|441.3|439.3|441.13|439.13|27
1610112190000|2021-01-08 13:23:10|441.28|439.28|441.52|439.52|441.53|439.53|441.26|439.26|22
1610112200000|2021-01-08 13:23:20|441.53|439.53|441.93|439.93|441.95|439.95|441.51|439.51|18
1610112210000|2021-01-08 13:23:30|441.96|439.96|442.62|440.62|442.62|440.62|441.84|439.84|30
1610112220000|2021-01-08 13:23:40|442.63|440.63|442.73|440.73|442.77|440.77|442.59|440.59|31
1610112230000|2021-01-08 13:23:50|442.74|440.74|441.7|439.7|442.76|440.76|441.7|439.7|22
1610112240000|2021-01-08 13:24:00|441.72|439.72|442.56|440.56|442.64|440.64|441.69|439.69|34
1610112250000|2021-01-08 13:24:10|442.55|440.55|442.35|440.35|442.73|440.73|442.35|440.35|36
1610112260000|2021-01-08 13:24:20|442.24|440.24|441.87|439.87|442.24|440.24|441.81|439.81|26
1610112270000|2021-01-08 13:24:30|441.85|439.85|441.38|439.38|441.85|439.85|441.29|439.29|32
1610112280000|2021-01-08 13:24:40|441.32|439.32|442.17|440.17|442.2|440.2|441.32|439.32|21
1610112290000|2021-01-08 13:24:50|442.06|440.06|441.89|439.89|442.06|440.06|441.68|439.68|26
1610112300000|2021-01-08 13:25:00|441.9|439.9|442.11|440.11|442.67|440.67|441.9|439.9|34
1610112310000|2021-01-08 13:25:10|442.06|440.06|441.86|439.86|442.06|440.06|441.69|439.69|30
1610112320000|2021-01-08 13:25:20|441.85|439.85|441.69|439.69|441.85|439.85|441.63|439.63|22
1610112330000|2021-01-08 13:25:30|441.7|439.7|442.11|440.11|442.11|440.11|441.7|439.7|14
1610112340000|2021-01-08 13:25:40|442.13|440.13|441.97|439.97|442.13|440.13|441.91|439.91|18
1610112350000|2021-01-08 13:25:50|441.99|439.99|442.09|440.09|442.09|440.09|441.9|439.9|21
1610112360000|2021-01-08 13:26:00|442.15|440.15|442|440|442.15|440.15|441.85|439.85|23
1610112370000|2021-01-08 13:26:10|442.01|440.01|442.01|440.01|442.16|440.16|441.99|439.99|28
1610112380000|2021-01-08 13:26:20|442|440|441.99|439.99|442.3|440.3|441.91|439.91|28
1610112390000|2021-01-08 13:26:30|441.98|439.98|441.87|439.87|442.07|440.07|441.87|439.87|21
1610112400000|2021-01-08 13:26:40|441.88|439.88|441.82|439.82|442.04|440.04|441.67|439.67|27
1610112410000|2021-01-08 13:26:50|441.86|439.86|441.92|439.92|442.05|440.05|441.7|439.7|31
1610112420000|2021-01-08 13:27:00|441.94|439.94|442.69|440.69|442.69|440.69|441.94|439.94|30
1610112430000|2021-01-08 13:27:10|442.57|440.57|442.46|440.46|442.64|440.64|442.36|440.36|21
1610112440000|2021-01-08 13:27:20|442.55|440.55|442.85|440.85|442.86|440.86|442.55|440.55|25
1610112450000|2021-01-08 13:27:30|442.82|440.82|442.64|440.64|442.86|440.86|442.63|440.63|31
1610112460000|2021-01-08 13:27:40|442.63|440.63|442.12|440.12|442.63|440.63|442.08|440.08|23
1610112470000|2021-01-08 13:27:50|441.96|439.96|442.17|440.17|442.18|440.18|441.96|439.96|17
1610112480000|2021-01-08 13:28:00|442.13|440.13|442.17|440.17|442.2|440.2|442.13|440.13|9
1610112490000|2021-01-08 13:28:10|442.18|440.18|442.25|440.25|442.3|440.3|442.08|440.08|22
1610112500000|2021-01-08 13:28:20|442.27|440.27|442.59|440.59|442.65|440.65|442.25|440.25|29
1610112510000|2021-01-08 13:28:30|442.64|440.64|442.23|440.23|442.64|440.64|442.23|440.23|31
1610112520000|2021-01-08 13:28:40|442.25|440.25|442.15|440.15|442.28|440.28|442.14|440.14|22
1610112530000|2021-01-08 13:28:50|442.16|440.16|442.3|440.3|442.42|440.42|442.02|440.02|21
1610112540000|2021-01-08 13:29:00|442.29|440.29|442.35|440.35|442.35|440.35|442.21|440.21|23
1610112550000|2021-01-08 13:29:10|442.34|440.34|442.42|440.42|442.42|440.42|442.34|440.34|26
1610112560000|2021-01-08 13:29:20|442.37|440.37|442.23|440.23|442.53|440.53|442.23|440.23|15
1610112570000|2021-01-08 13:29:30|442.17|440.17|442.26|440.26|442.28|440.28|442.16|440.16|12
1610112580000|2021-01-08 13:29:40|442.51|440.51|442.44|440.44|442.51|440.51|442.38|440.38|25
1610112590000|2021-01-08 13:29:50|442.43|440.43|442.06|440.06|442.43|440.43|441.92|439.92|23
1610112600000|2021-01-08 13:30:00|442.02|440.02|441.89|439.89|442.16|440.16|441.88|439.88|23
1610112610000|2021-01-08 13:30:10|441.9|439.9|442.42|440.42|442.47|440.47|441.9|439.9|21
1610112620000|2021-01-08 13:30:20|442.41|440.41|442.38|440.38|442.41|440.41|442.26|440.26|23
1610112630000|2021-01-08 13:30:30|442.42|440.42|442.61|440.61|442.87|440.87|442.23|440.23|17
1610112640000|2021-01-08 13:30:40|442.73|440.73|442.65|440.65|443.29|441.29|442.65|440.65|18
1610112650000|2021-01-08 13:30:50|442.66|440.66|442.94|440.94|442.99|440.99|442.66|440.66|17
1610112660000|2021-01-08 13:31:00|442.95|440.95|443|441|443|441|442.94|440.94|10
1610112670000|2021-01-08 13:31:10|443.01|441.01|442.65|440.65|443.07|441.07|442.65|440.65|20
1610112680000|2021-01-08 13:31:20|442.7|440.7|442.36|440.36|442.7|440.7|442.36|440.36|21
1610112690000|2021-01-08 13:31:30|442.37|440.37|442.32|440.32|442.63|440.63|442.32|440.32|31
1610112700000|2021-01-08 13:31:40|442.33|440.33|442.42|440.42|442.63|440.63|442.22|440.22|24
1610112710000|2021-01-08 13:31:50|442.44|440.44|442.13|440.13|442.56|440.56|442.09|440.09|24
1610112720000|2021-01-08 13:32:00|442.19|440.19|442.21|440.21|442.29|440.29|442.11|440.11|24
1610112730000|2021-01-08 13:32:10|442.22|440.22|442.06|440.06|442.26|440.26|441.96|439.96|23
1610112740000|2021-01-08 13:32:20|442.09|440.09|442.14|440.14|442.14|440.14|441.96|439.96|22
1610112750000|2021-01-08 13:32:30|442.08|440.08|442.17|440.17|442.25|440.25|441.99|439.99|24
1610112760000|2021-01-08 13:32:40|442.14|440.14|441.41|439.41|442.16|440.16|441.41|439.41|20
1610112770000|2021-01-08 13:32:50|441.42|439.42|441.61|439.61|441.7|439.7|441.42|439.42|14
1610112780000|2021-01-08 13:33:00|441.63|439.63|441.66|439.66|441.78|439.78|441.63|439.63|11
1610112790000|2021-01-08 13:33:10|441.72|439.72|441.33|439.33|441.73|439.73|441.32|439.32|14
1610112800000|2021-01-08 13:33:20|441.34|439.34|441.46|439.46|442.03|440.03|441.34|439.34|27
1610112810000|2021-01-08 13:33:30|441.43|439.43|441.21|439.21|441.43|439.43|441.21|439.21|16
1610112820000|2021-01-08 13:33:40|441.2|439.2|441.48|439.48|441.49|439.49|441.2|439.2|12
1610112830000|2021-01-08 13:33:50|441.47|439.47|441.38|439.38|441.53|439.53|441.38|439.38|10
1610112840000|2021-01-08 13:34:00|441.37|439.37|441.52|439.52|441.89|439.89|441.28|439.28|16
1610112850000|2021-01-08 13:34:10|441.47|439.47|441.49|439.49|441.51|439.51|441.43|439.43|10
1610112860000|2021-01-08 13:34:20|441.42|439.42|441.45|439.45|441.52|439.52|441.42|439.42|16
1610112870000|2021-01-08 13:34:30|441.41|439.41|441.35|439.35|441.41|439.41|441.35|439.35|4
1610112880000|2021-01-08 13:34:40|441.32|439.32|441.17|439.17|441.32|439.32|441.13|439.13|12
1610112890000|2021-01-08 13:34:50|441.21|439.21|440.44|438.44|441.21|439.21|440.44|438.44|27
1610112900000|2021-01-08 13:35:00|440.46|438.46|440.54|438.54|440.91|438.91|440.45|438.45|22
1610112910000|2021-01-08 13:35:10|440.61|438.61|439.87|437.87|440.61|438.61|439.84|437.84|29
1610112920000|2021-01-08 13:35:20|439.76|437.76|439.58|437.58|440.33|438.33|439.56|437.56|22
1610112930000|2021-01-08 13:35:30|439.59|437.59|439.81|437.81|439.81|437.81|439.58|437.58|20
1610112940000|2021-01-08 13:35:40|439.88|437.88|440|438|440.06|438.06|439.87|437.87|19
1610112950000|2021-01-08 13:35:50|440.04|438.04|439.93|437.93|440.04|438.04|439.85|437.85|21
1610112960000|2021-01-08 13:36:00|439.98|437.98|440.6|438.6|440.88|438.88|439.96|437.96|17
1610112970000|2021-01-08 13:36:10|440.49|438.49|440.53|438.53|440.55|438.55|440.49|438.49|8
1610112980000|2021-01-08 13:36:20|440.54|438.54|440.25|438.25|440.54|438.54|440.22|438.22|16
1610112990000|2021-01-08 13:36:30|440.26|438.26|440.18|438.18|440.29|438.29|440.18|438.18|10
1610113000000|2021-01-08 13:36:40|440.12|438.12|439.83|437.83|440.12|438.12|439.79|437.79|17
1610113010000|2021-01-08 13:36:50|439.86|437.86|440.01|438.01|440.13|438.13|439.83|437.83|24
1610113020000|2021-01-08 13:37:00|440.07|438.07|440.35|438.35|440.5|438.5|440|438|21
1610113030000|2021-01-08 13:37:10|440.37|438.37|440.83|438.83|440.84|438.84|440.34|438.34|17
1610113040000|2021-01-08 13:37:20|440.88|438.88|441.46|439.46|441.58|439.58|440.87|438.87|30
1610113050000|2021-01-08 13:37:30|441.52|439.52|441.41|439.41|441.52|439.52|441.26|439.26|15
1610113060000|2021-01-08 13:37:40|441.45|439.45|441.38|439.38|441.45|439.45|441.21|439.21|21
1610113070000|2021-01-08 13:37:50|441.35|439.35|441.12|439.12|441.35|439.35|441.07|439.07|13
1610113080000|2021-01-08 13:38:00|441.11|439.11|441.11|439.11|441.21|439.21|441.11|439.11|17
1610113090000|2021-01-08 13:38:10|441.07|439.07|441.13|439.13|441.13|439.13|441.04|439.04|8
1610113100000|2021-01-08 13:38:20|441.18|439.18|441.44|439.44|441.76|439.76|441.15|439.15|21
1610113110000|2021-01-08 13:38:30|441.48|439.48|441.83|439.83|441.88|439.88|441.48|439.48|14
1610113120000|2021-01-08 13:38:40|441.86|439.86|442.11|440.11|442.15|440.15|441.86|439.86|18
1610113130000|2021-01-08 13:38:50|442.09|440.09|442.28|440.28|442.28|440.28|442.05|440.05|19
1610113140000|2021-01-08 13:39:00|442.29|440.29|442.23|440.23|442.29|440.29|442.19|440.19|13
1610113150000|2021-01-08 13:39:10|442.24|440.24|442.26|440.26|442.26|440.26|442.24|440.24|2
1610113160000|2021-01-08 13:39:20|442.29|440.29|442.38|440.38|442.45|440.45|442.24|440.24|13
1610113170000|2021-01-08 13:39:30|442.32|440.32|442.27|440.27|442.45|440.45|442.24|440.24|17
1610113180000|2021-01-08 13:39:40|442.23|440.23|442.24|440.24|442.38|440.38|442.21|440.21|18
1610113190000|2021-01-08 13:39:50|442.3|440.3|442.28|440.28|442.61|440.61|442.25|440.25|15
1610113200000|2021-01-08 13:40:00|442.27|440.27|442.35|440.35|442.52|440.52|442.14|440.14|22
1610113210000|2021-01-08 13:40:10|442.37|440.37|442.71|440.71|443.04|441.04|442.37|440.37|16
1610113220000|2021-01-08 13:40:20|442.74|440.74|442.82|440.82|442.85|440.85|442.71|440.71|18
1610113230000|2021-01-08 13:40:30|442.81|440.81|442.72|440.72|442.81|440.81|442.66|440.66|14
1610113240000|2021-01-08 13:40:40|442.76|440.76|443.1|441.1|443.42|441.42|442.72|440.72|20
1610113250000|2021-01-08 13:40:50|443.09|441.09|443.13|441.13|443.13|441.13|442.99|440.99|16
1610113260000|2021-01-08 13:41:00|443.06|441.06|443.2|441.2|443.22|441.22|443.06|441.06|13
1610113270000|2021-01-08 13:41:10|443.18|441.18|443.2|441.2|443.72|441.72|443.18|441.18|16
1610113280000|2021-01-08 13:41:20|443.17|441.17|442.88|440.88|443.17|441.17|442.88|440.88|21
1610113290000|2021-01-08 13:41:30|442.87|440.87|442.98|440.98|443.04|441.04|442.86|440.86|26
1610113300000|2021-01-08 13:41:40|442.99|440.99|442.99|440.99|443.08|441.08|442.87|440.87|11
1610113310000|2021-01-08 13:41:50|443|441|442.94|440.94|443.08|441.08|442.94|440.94|13
1610113320000|2021-01-08 13:42:00|442.9|440.9|443.01|441.01|443.06|441.06|442.66|440.66|25
1610113330000|2021-01-08 13:42:10|442.97|440.97|442.94|440.94|443.16|441.16|442.93|440.93|22
1610113340000|2021-01-08 13:42:20|442.93|440.93|443.16|441.16|443.17|441.17|442.93|440.93|13
1610113350000|2021-01-08 13:42:30|443.17|441.17|443.19|441.19|443.2|441.2|443.13|441.13|13
1610113360000|2021-01-08 13:42:40|443.17|441.17|443.34|441.34|443.64|441.64|443.1|441.1|25
1610113370000|2021-01-08 13:42:50|443.44|441.44|443.56|441.56|443.56|441.56|443.31|441.31|14
1610113380000|2021-01-08 13:43:00|443.57|441.57|443.76|441.76|443.77|441.77|443.5|441.5|25
1610113390000|2021-01-08 13:43:10|443.75|441.75|443.76|441.76|444.21|442.21|443.64|441.64|26
1610113400000|2021-01-08 13:43:20|443.86|441.86|443.7|441.7|443.86|441.86|443.7|441.7|14
1610113410000|2021-01-08 13:43:30|443.8|441.8|443.89|441.89|444.12|442.12|443.75|441.75|18
1610113420000|2021-01-08 13:43:40|443.9|441.9|443.66|441.66|444|442|443.24|441.24|10
1610113430000|2021-01-08 13:43:50|443.74|441.74|443.92|441.92|443.93|441.93|443.73|441.73|24
1610113440000|2021-01-08 13:44:00|443.91|441.91|443.88|441.88|443.92|441.92|443.79|441.79|8
1610113450000|2021-01-08 13:44:10|443.87|441.87|444.03|442.03|444.03|442.03|443.8|441.8|11
1610113460000|2021-01-08 13:44:20|443.91|441.91|444.13|442.13|444.17|442.17|443.91|441.91|18
1610113470000|2021-01-08 13:44:30|444.01|442.01|443.64|441.64|444.06|442.06|443.56|441.56|23
1610113480000|2021-01-08 13:44:40|443.66|441.66|443.81|441.81|444.23|442.23|443.55|441.55|29
1610113490000|2021-01-08 13:44:50|443.68|441.68|443.47|441.47|443.72|441.72|443.43|441.43|22
1610113500000|2021-01-08 13:45:00|443.44|441.44|443.31|441.31|443.62|441.62|443.14|441.14|19
1610113510000|2021-01-08 13:45:10|443.32|441.32|443.26|441.26|444.34|442.34|443.2|441.2|34
1610113520000|2021-01-08 13:45:20|443.25|441.25|443.42|441.42|443.58|441.58|443.15|441.15|26
1610113530000|2021-01-08 13:45:30|443.33|441.33|443.27|441.27|443.75|441.75|443.2|441.2|34
1610113540000|2021-01-08 13:45:40|443.3|441.3|443.35|441.35|443.67|441.67|443.06|441.06|27
1610113550000|2021-01-08 13:45:50|443.34|441.34|443.26|441.26|443.53|441.53|443.12|441.12|25
1610113560000|2021-01-08 13:46:00|443.32|441.32|443.13|441.13|443.56|441.56|443.06|441.06|22
1610113570000|2021-01-08 13:46:10|443.18|441.18|443.39|441.39|443.39|441.39|443.14|441.14|16
1610113580000|2021-01-08 13:46:20|443.29|441.29|443.73|441.73|443.73|441.73|443.29|441.29|12
1610113590000|2021-01-08 13:46:30|443.58|441.58|444.06|442.06|444.25|442.25|443.45|441.45|22
1610113600000|2021-01-08 13:46:40|444.01|442.01|444.05|442.05|444.29|442.29|443.82|441.82|17
1610113610000|2021-01-08 13:46:50|444.01|442.01|444.08|442.08|444.08|442.08|444.01|442.01|4
1610113620000|2021-01-08 13:47:00|444.07|442.07|443.7|441.7|444.12|442.12|443.46|441.46|25
1610113630000|2021-01-08 13:47:10|443.69|441.69|443.88|441.88|444.42|442.42|443.6|441.6|33
1610113640000|2021-01-08 13:47:20|443.89|441.89|444.09|442.09|444.1|442.1|443.72|441.72|25
1610113650000|2021-01-08 13:47:30|444.02|442.02|444.23|442.23|444.23|442.23|444.02|442.02|17
1610113660000|2021-01-08 13:47:40|444.19|442.19|444.18|442.18|444.22|442.22|444.03|442.03|21
1610113670000|2021-01-08 13:47:50|444.19|442.19|444|442|444.19|442.19|443.98|441.98|18
1610113680000|2021-01-08 13:48:00|443.98|441.98|444|442|444.05|442.05|443.91|441.91|27
1610113690000|2021-01-08 13:48:10|444.06|442.06|443.72|441.72|444.06|442.06|443.33|441.33|19
1610113700000|2021-01-08 13:48:20|443.53|441.53|443.59|441.59|443.6|441.6|443.53|441.53|10
1610113710000|2021-01-08 13:48:30|443.53|441.53|443.53|441.53|443.56|441.56|443.5|441.5|6
1610113720000|2021-01-08 13:48:40|443.5|441.5|443.55|441.55|443.6|441.6|443.5|441.5|6
1610113730000|2021-01-08 13:48:50|443.82|441.82|443.68|441.68|444.18|442.18|443.34|441.34|16
1610113740000|2021-01-08 13:49:00|443.74|441.74|444.01|442.01|444.27|442.27|443.74|441.74|5
1610113750000|2021-01-08 13:49:10|444.1|442.1|444.07|442.07|444.1|442.1|443.87|441.87|17
1610113760000|2021-01-08 13:49:20|444.03|442.03|443.95|441.95|444.09|442.09|443.88|441.88|20
1610113770000|2021-01-08 13:49:30|443.99|441.99|444.03|442.03|444.03|442.03|443.95|441.95|6
1610113780000|2021-01-08 13:49:40|443.99|441.99|443.79|441.79|443.99|441.99|443.56|441.56|9
1610113790000|2021-01-08 13:49:50|443.58|441.58|443.8|441.8|443.85|441.85|443.58|441.58|13
1610113800000|2021-01-08 13:50:00|443.79|441.79|443.77|441.77|443.87|441.87|443.74|441.74|9
1610113810000|2021-01-08 13:50:10|443.73|441.73|443.58|441.58|443.73|441.73|443.58|441.58|4
1610113820000|2021-01-08 13:50:20|443.47|441.47|443.58|441.58|444.29|442.29|443.47|441.47|16
1610113830000|2021-01-08 13:50:30|443.47|441.47|443.45|441.45|443.67|441.67|443.29|441.29|13
1610113840000|2021-01-08 13:50:40|443.4|441.4|443.21|441.21|444.05|442.05|443.21|441.21|20
1610113850000|2021-01-08 13:50:50|443.61|441.61|443.06|441.06|443.61|441.61|443.06|441.06|5
1610113860000|2021-01-08 13:51:00|443.2|441.2|443.47|441.47|443.81|441.81|443.2|441.2|17
1610113870000|2021-01-08 13:51:10|443.43|441.43|443.69|441.69|443.69|441.69|443.43|441.43|19
1610113880000|2021-01-08 13:51:20|443.64|441.64|443.92|441.92|444.41|442.41|443.5|441.5|26
1610113890000|2021-01-08 13:51:30|443.87|441.87|444.08|442.08|444.13|442.13|443.87|441.87|14
1610113900000|2021-01-08 13:51:40|444.03|442.03|443.88|441.88|444.03|442.03|443.58|441.58|14
1610113910000|2021-01-08 13:51:50|443.87|441.87|443.83|441.83|443.87|441.87|443.76|441.76|9
1610113920000|2021-01-08 13:52:00|443.86|441.86|443.57|441.57|443.86|441.86|443.32|441.32|18
1610113930000|2021-01-08 13:52:10|443.69|441.69|443.48|441.48|443.69|441.69|443.09|441.09|17
1610113940000|2021-01-08 13:52:20|443.5|441.5|444.25|442.25|444.41|442.41|443.5|441.5|9
1610113950000|2021-01-08 13:52:30|444.1|442.1|443.28|441.28|444.1|442.1|443.24|441.24|24
1610113960000|2021-01-08 13:52:40|443.29|441.29|443.36|441.36|443.37|441.37|443.29|441.29|5
1610113970000|2021-01-08 13:52:50|443.35|441.35|443.54|441.54|444.25|442.25|443.17|441.17|26
1610113980000|2021-01-08 13:53:00|443.44|441.44|443.24|441.24|443.44|441.44|443.24|441.24|7
1610113990000|2021-01-08 13:53:10|443.23|441.23|443.04|441.04|443.23|441.23|442.76|440.76|22
1610114000000|2021-01-08 13:53:20|443.03|441.03|442.78|440.78|443.03|441.03|442.45|440.45|13
1610114010000|2021-01-08 13:53:30|442.72|440.72|442|440|442.9|440.9|442|440|33
1610114020000|2021-01-08 13:53:40|442.06|440.06|441.88|439.88|442.1|440.1|441.33|439.33|35
1610114030000|2021-01-08 13:53:50|441.9|439.9|441.59|439.59|441.92|439.92|441.44|439.44|37
1610114040000|2021-01-08 13:54:00|441.6|439.6|441.16|439.16|441.66|439.66|440.92|438.92|28
1610114050000|2021-01-08 13:54:10|441.17|439.17|441.07|439.07|441.22|439.22|441|439|35
1610114060000|2021-01-08 13:54:20|441.09|439.09|441.06|439.06|441.12|439.12|440.69|438.69|32
1610114070000|2021-01-08 13:54:30|440.88|438.88|441.91|439.91|443.23|441.23|440.75|438.75|36
1610114080000|2021-01-08 13:54:40|441.69|439.69|441.14|439.14|441.71|439.71|441.14|439.14|34
1610114090000|2021-01-08 13:54:50|441.13|439.13|440.95|438.95|441.13|439.13|440.68|438.68|26
1610114100000|2021-01-08 13:55:00|440.94|438.94|440.99|438.99|441.24|439.24|440.8|438.8|29
1610114110000|2021-01-08 13:55:10|440.91|438.91|441.51|439.51|441.99|439.99|440.91|438.91|33
1610114120000|2021-01-08 13:55:20|441.5|439.5|442.04|440.04|442.04|440.04|441.49|439.49|27
1610114130000|2021-01-08 13:55:30|442.01|440.01|441.76|439.76|442.17|440.17|441.33|439.33|30
1610114140000|2021-01-08 13:55:40|441.72|439.72|442.59|440.59|442.59|440.59|441.5|439.5|32
1610114150000|2021-01-08 13:55:50|442.46|440.46|442.19|440.19|442.95|440.95|441.83|439.83|34
1610114160000|2021-01-08 13:56:00|442.2|440.2|442|440|442.2|440.2|441.91|439.91|21
1610114170000|2021-01-08 13:56:10|442.01|440.01|443.03|439.03|443.04|440.01|441.78|438.82|30
1610114180000|2021-01-08 13:56:20|443.04|439.04|442.73|438.73|443.22|439.22|442.44|438.44|30
1610114190000|2021-01-08 13:56:30|442.74|438.74|442.92|438.92|443|439|442.74|438.74|27
1610114200000|2021-01-08 13:56:40|442.99|438.99|442.9|438.9|442.99|438.99|442.82|438.82|27
1610114210000|2021-01-08 13:56:50|442.91|438.91|443.02|439.02|443.02|439.02|442.84|438.84|20
1610114220000|2021-01-08 13:57:00|443.01|439.01|442.82|438.82|443.02|439.02|442.78|438.78|22
1610114230000|2021-01-08 13:57:10|442.81|438.81|443.37|439.37|443.41|439.41|442.63|438.63|26
1610114240000|2021-01-08 13:57:20|443.14|439.14|443.21|439.21|443.27|439.27|443.02|439.02|31
1610114250000|2021-01-08 13:57:30|443.17|439.17|443.54|439.54|443.77|439.77|443.11|439.11|26
1610114260000|2021-01-08 13:57:40|443.53|439.53|444.71|440.71|444.71|440.71|443.5|439.5|29
1610114270000|2021-01-08 13:57:50|444.7|440.7|445.56|441.56|445.56|441.56|444.47|440.47|34
1610114280000|2021-01-08 13:58:00|445.52|441.52|445.11|441.11|445.52|441.52|445.08|441.08|30
1610114290000|2021-01-08 13:58:10|445.09|441.09|444.93|440.93|445.24|441.24|444.62|440.62|24
1610114300000|2021-01-08 13:58:20|444.85|440.85|444.91|440.91|445.22|441.22|444.8|440.8|35
1610114310000|2021-01-08 13:58:30|444.9|440.9|445.23|441.23|445.24|441.24|444.76|440.76|35
1610114320000|2021-01-08 13:58:40|445.24|441.24|445.55|441.55|445.63|441.63|445.24|441.24|28
1610114330000|2021-01-08 13:58:50|445.51|441.51|445.9|441.9|445.92|441.92|445.51|441.51|23
1610114340000|2021-01-08 13:59:00|445.89|441.89|445.63|441.63|445.89|441.89|445.61|441.61|25
1610114350000|2021-01-08 13:59:10|445.62|441.62|446.1|442.1|446.1|442.1|445.3|441.3|32
1610114360000|2021-01-08 13:59:20|446.06|442.06|445.64|441.64|446.07|442.07|445.56|441.56|25
1610114370000|2021-01-08 13:59:30|445.63|441.63|445.79|441.79|446.15|442.15|445.63|441.63|27
1610114380000|2021-01-08 13:59:40|445.8|441.8|445.88|441.88|445.92|441.92|445.71|441.71|17
1610114390000|2021-01-08 13:59:50|445.86|441.86|445.81|441.81|445.87|441.87|445.56|441.56|20
1610114400000|2021-01-08 14:00:00|445.77|441.77|445.9|441.9|445.92|441.92|445.55|441.55|14
1610114410000|2021-01-08 14:00:10|445.74|441.74|446.5|442.5|446.51|442.51|445.74|441.74|24
1610114420000|2021-01-08 14:00:20|446.51|442.51|446.53|442.53|446.55|442.55|446.37|442.37|23
1610114430000|2021-01-08 14:00:30|446.35|442.35|446.46|442.46|446.46|442.46|446.25|442.25|21
1610114440000|2021-01-08 14:00:40|446.47|442.47|446.47|442.47|446.66|442.66|446.45|442.45|24
1610114450000|2021-01-08 14:00:50|446.51|442.51|446.32|442.32|446.51|442.51|446.14|442.14|25
1610114460000|2021-01-08 14:01:00|446.35|442.35|446.21|442.21|446.35|442.35|446.21|442.21|11
1610114470000|2021-01-08 14:01:10|446.12|442.12|446.01|442.01|446.19|442.19|445.9|441.9|18
1610114480000|2021-01-08 14:01:20|446.02|442.02|446.2|442.2|446.31|442.31|446.01|442.01|29
1610114490000|2021-01-08 14:01:30|446.24|442.24|446.24|442.24|446.39|442.39|446.21|442.21|31
1610114500000|2021-01-08 14:01:40|446.26|442.26|446.3|442.3|446.32|442.32|446.03|442.03|31
1610114510000|2021-01-08 14:01:50|446.26|442.26|446.22|442.22|446.42|442.42|446.2|442.2|31
1610114520000|2021-01-08 14:02:00|446.35|442.35|446.4|442.4|446.43|442.43|446.3|442.3|20
1610114530000|2021-01-08 14:02:10|446.32|442.32|446.5|442.5|446.5|442.5|446.23|442.23|34
1610114540000|2021-01-08 14:02:20|446.3|442.3|446.13|442.13|446.47|442.47|446.13|442.13|22
1610114550000|2021-01-08 14:02:30|446.14|442.14|446.39|442.39|446.57|442.57|445.73|441.73|30
1610114560000|2021-01-08 14:02:40|446.41|442.41|446.17|442.17|446.41|442.41|445.96|441.96|32
1610114570000|2021-01-08 14:02:50|446.2|442.2|445.63|441.63|446.22|442.22|445.63|441.63|27
1610114580000|2021-01-08 14:03:00|445.64|441.64|445.74|441.74|445.84|441.84|445.37|441.37|24
1610114590000|2021-01-08 14:03:10|445.73|441.73|445.77|441.77|445.95|441.95|445.69|441.69|14
1610114600000|2021-01-08 14:03:20|445.79|441.79|445.75|441.75|445.95|441.95|445.73|441.73|12
1610114610000|2021-01-08 14:03:30|445.77|441.77|445.76|441.76|445.78|441.78|445.75|441.75|5
1610114620000|2021-01-08 14:03:40|445.78|441.78|445.68|441.68|445.79|441.79|445.47|441.47|15
1610114630000|2021-01-08 14:03:50|445.67|441.67|445.46|441.46|445.74|441.74|445.45|441.45|11
1610114640000|2021-01-08 14:04:00|445.38|441.38|445.86|441.86|445.93|441.93|445.38|441.38|26
1610114650000|2021-01-08 14:04:10|445.88|441.88|446.23|442.23|446.23|442.23|445.83|441.83|24
1610114660000|2021-01-08 14:04:20|446.25|442.25|446.09|442.09|446.42|442.42|446.02|442.02|23
1610114670000|2021-01-08 14:04:30|446.07|442.07|446.51|442.51|446.52|442.52|446.04|442.04|23
1610114680000|2021-01-08 14:04:40|446.49|442.49|446.47|442.47|446.53|442.53|446.29|442.29|22
1610114690000|2021-01-08 14:04:50|446.43|442.43|446.36|442.36|446.43|442.43|446.2|442.2|31
1610114700000|2021-01-08 14:05:00|446.26|442.26|446.23|442.23|446.37|442.37|446.04|442.04|21
1610114710000|2021-01-08 14:05:10|446.28|442.28|446.01|442.01|446.37|442.37|445.98|441.98|26
1610114720000|2021-01-08 14:05:20|445.98|441.98|446|442|446.01|442.01|445.83|441.83|26
1610114730000|2021-01-08 14:05:30|446.03|442.03|445.91|441.91|446.06|442.06|445.86|441.86|26
1610114740000|2021-01-08 14:05:40|445.89|441.89|445.84|441.84|445.93|441.93|445.81|441.81|28
1610114750000|2021-01-08 14:05:50|445.81|441.81|445.5|441.5|446.05|442.05|445.12|441.12|11
1610114760000|2021-01-08 14:06:00|445.38|441.38|445.37|441.37|445.41|441.41|445.37|441.37|4
1610114770000|2021-01-08 14:06:10|445.02|441.02|445.04|441.04|445.21|441.21|444.8|440.8|11
1610114780000|2021-01-08 14:06:20|445.05|441.05|445.13|441.13|445.32|441.32|445.05|441.05|24
1610114790000|2021-01-08 14:06:30|445.11|441.11|444.87|440.87|445.11|441.11|444.86|440.86|17
1610114800000|2021-01-08 14:06:40|444.88|440.88|444.72|440.72|444.88|440.88|444.72|440.72|19
1610114810000|2021-01-08 14:06:50|444.86|440.86|443.84|439.84|445.01|441.01|443.77|439.77|27
1610114820000|2021-01-08 14:07:00|443.85|439.85|443.71|439.71|443.92|439.92|443.71|439.71|34
1610114830000|2021-01-08 14:07:10|443.82|439.82|443.82|439.82|443.88|439.88|443.65|439.65|26
1610114840000|2021-01-08 14:07:20|443.81|439.81|443.63|439.63|443.87|439.87|443.4|439.4|31
1610114850000|2021-01-08 14:07:30|443.62|439.62|442.14|438.14|443.67|439.67|442|438|33
1610114860000|2021-01-08 14:07:40|442.2|438.2|443.47|439.47|443.47|439.47|442.2|438.2|35
1610114870000|2021-01-08 14:07:50|443.62|439.62|443.25|439.25|443.62|439.62|443.04|439.04|25
1610114880000|2021-01-08 14:08:00|443.27|439.27|442.77|438.77|443.32|439.32|442.41|438.41|30
1610114890000|2021-01-08 14:08:10|442.74|438.74|442.74|438.74|443.16|439.16|442.49|438.49|33
1610114900000|2021-01-08 14:08:20|442.73|438.73|442.9|438.9|442.95|438.95|442.46|438.46|33
1610114910000|2021-01-08 14:08:30|442.91|438.91|442.49|438.49|442.91|438.91|442.37|438.37|31
1610114920000|2021-01-08 14:08:40|442.48|438.48|442.46|438.46|442.88|438.88|442.38|438.38|31
1610114930000|2021-01-08 14:08:50|442.45|438.45|442.62|438.62|442.77|438.77|442.34|438.34|32
1610114940000|2021-01-08 14:09:00|442.63|438.63|442.37|438.37|442.7|438.7|442.26|438.26|37
1610114950000|2021-01-08 14:09:10|442.36|438.36|442.31|438.31|442.49|438.49|442.25|438.25|31
1610114960000|2021-01-08 14:09:20|442.28|438.28|442.14|438.14|442.37|438.37|442.14|438.14|29
1610114970000|2021-01-08 14:09:30|442.2|438.2|442.2|438.2|442.33|438.33|442.18|438.18|13
1610114980000|2021-01-08 14:09:40|442.21|438.21|441.92|437.92|442.21|438.21|441.9|437.9|11
1610114990000|2021-01-08 14:09:50|441.93|437.93|441.94|437.94|442.17|438.17|441.91|437.91|23
1610115000000|2021-01-08 14:10:00|441.95|437.95|442.6|438.6|442.86|438.86|441.9|437.9|30
1610115010000|2021-01-08 14:10:10|442.62|438.62|443.12|439.12|443.21|439.21|442.59|438.59|31
1610115020000|2021-01-08 14:10:20|443.11|439.11|443.08|439.08|443.17|439.17|442.87|438.87|27
1610115030000|2021-01-08 14:10:30|443.06|439.06|443.13|439.13|444.22|440.22|443.04|439.04|30
1610115040000|2021-01-08 14:10:40|443.11|439.11|442.89|438.89|443.11|439.11|442.69|438.69|36
1610115050000|2021-01-08 14:10:50|442.93|438.93|442.68|438.68|443.02|439.02|442.46|438.46|26
1610115060000|2021-01-08 14:11:00|442.57|438.57|442.92|438.92|442.94|438.94|442.22|438.22|32
1610115070000|2021-01-08 14:11:10|442.95|438.95|442.18|438.18|443.01|439.01|442.13|438.13|34
1610115080000|2021-01-08 14:11:20|442.17|438.17|442.07|438.07|442.26|438.26|442.02|438.02|34
1610115090000|2021-01-08 14:11:30|442.05|438.05|441.86|437.86|442.1|438.1|441.81|437.81|25
1610115100000|2021-01-08 14:11:40|441.84|437.84|441.91|437.91|441.91|437.91|441.63|437.63|20
1610115110000|2021-01-08 14:11:50|441.98|437.98|442|438|442.08|438.08|441.81|437.81|28
1610115120000|2021-01-08 14:12:00|441.99|437.99|441.8|437.8|442.01|438.01|441.7|437.7|31
1610115130000|2021-01-08 14:12:10|441.79|437.79|441.78|437.78|441.84|437.84|441.61|437.61|17
1610115140000|2021-01-08 14:12:20|441.84|437.84|442.34|438.34|442.46|438.46|441.84|437.84|34
1610115150000|2021-01-08 14:12:30|442.49|438.49|442.41|438.41|442.74|438.74|442.36|438.36|34
1610115160000|2021-01-08 14:12:40|442.49|438.49|442.84|438.84|442.99|438.99|442.49|438.49|36
1610115170000|2021-01-08 14:12:50|442.8|438.8|442.31|438.31|443.01|439.01|442.31|438.31|34
1610115180000|2021-01-08 14:13:00|442.29|438.29|442.73|438.73|442.79|438.79|442.29|438.29|34
1610115190000|2021-01-08 14:13:10|442.72|438.72|442.87|438.87|442.87|438.87|442.64|438.64|21
1610115200000|2021-01-08 14:13:20|442.88|438.88|443.14|439.14|443.17|439.17|442.88|438.88|20
1610115210000|2021-01-08 14:13:30|443.18|439.18|442.41|438.41|443.63|439.63|442.35|438.35|31
1610115220000|2021-01-08 14:13:40|442.44|438.44|442.28|438.28|442.54|438.54|442.2|438.2|29
1610115230000|2021-01-08 14:13:50|442.36|438.36|442.37|438.37|442.56|438.56|442.35|438.35|28
1610115240000|2021-01-08 14:14:00|442.4|438.4|442.86|438.86|442.86|438.86|442.32|438.32|21
1610115250000|2021-01-08 14:14:10|442.88|438.88|443.76|439.76|443.76|439.76|442.88|438.88|21
1610115260000|2021-01-08 14:14:20|443.67|439.67|443.33|439.33|443.72|439.72|443.2|439.2|36
1610115270000|2021-01-08 14:14:30|443.35|439.35|443.17|439.17|443.39|439.39|443.15|439.15|24
1610115280000|2021-01-08 14:14:40|443.19|439.19|443.53|439.53|443.65|439.65|443.18|439.18|30
1610115290000|2021-01-08 14:14:50|443.52|439.52|443.72|439.72|443.76|439.76|443.52|439.52|23
1610115300000|2021-01-08 14:15:00|443.7|439.7|443.41|439.41|443.7|439.7|443.4|439.4|21
1610115310000|2021-01-08 14:15:10|443.54|439.54|443.72|439.72|443.72|439.72|443.3|439.3|21
1610115320000|2021-01-08 14:15:20|443.7|439.7|442.98|438.98|443.7|439.7|442.98|438.98|28
1610115330000|2021-01-08 14:15:30|442.86|438.86|442.67|438.67|442.88|438.88|442.61|438.61|32
1610115340000|2021-01-08 14:15:40|442.73|438.73|443.11|439.11|443.35|439.35|442.73|438.73|31
1610115350000|2021-01-08 14:15:50|443.14|439.14|443.16|439.16|443.26|439.26|443|439|28
1610115360000|2021-01-08 14:16:00|443.17|439.17|443.41|439.41|443.41|439.41|442.99|438.99|28
1610115370000|2021-01-08 14:16:10|443.42|439.42|443.36|439.36|443.43|439.43|443.19|439.19|29
1610115380000|2021-01-08 14:16:20|443.38|439.38|443.57|439.57|443.57|439.57|443.33|439.33|28
1610115390000|2021-01-08 14:16:30|443.6|439.6|443.55|439.55|443.6|439.6|443.41|439.41|26
1610115400000|2021-01-08 14:16:40|443.56|439.56|443.31|439.31|443.57|439.57|443.29|439.29|25
1610115410000|2021-01-08 14:16:50|443.35|439.35|443.39|439.39|443.4|439.4|443.35|439.35|15
1610115420000|2021-01-08 14:17:00|443.4|439.4|443.32|439.32|443.52|439.52|443.31|439.31|22
1610115430000|2021-01-08 14:17:10|443.31|439.31|442.9|438.9|443.31|439.31|442.9|438.9|23
1610115440000|2021-01-08 14:17:20|442.89|438.89|442.61|438.61|442.89|438.89|442.61|438.61|21
1610115450000|2021-01-08 14:17:30|442.64|438.64|442.38|438.38|442.64|438.64|442.27|438.27|28
1610115460000|2021-01-08 14:17:40|442.36|438.36|442.07|438.07|442.36|438.36|442.06|438.06|25
1610115470000|2021-01-08 14:17:50|442.05|438.05|441.65|437.65|442.05|438.05|441.57|437.57|28
1610115480000|2021-01-08 14:18:00|441.64|437.64|441.68|437.68|441.85|437.85|441.61|437.61|30
1610115490000|2021-01-08 14:18:10|441.61|437.61|441.26|437.26|441.61|437.61|441.24|437.24|19
1610115500000|2021-01-08 14:18:20|441.29|437.29|441.47|437.47|441.47|437.47|441.27|437.27|23
1610115510000|2021-01-08 14:18:30|441.5|437.5|441.35|437.35|441.71|437.71|441.34|437.34|33
1610115520000|2021-01-08 14:18:40|441.34|437.34|441.52|437.52|441.65|437.65|441.05|437.05|35
1610115530000|2021-01-08 14:18:50|441.51|437.51|441.44|437.44|441.63|437.63|441.43|437.43|20
1610115540000|2021-01-08 14:19:00|441.42|437.42|441.33|437.33|441.51|437.51|441.24|437.24|28
1610115550000|2021-01-08 14:19:10|441.35|437.35|441.37|437.37|441.43|437.43|441.31|437.31|16
1610115560000|2021-01-08 14:19:20|441.35|437.35|441.29|437.29|441.43|437.43|441.22|437.22|19
1610115570000|2021-01-08 14:19:30|441.3|437.3|441.05|437.05|441.31|437.31|441.03|437.03|19
1610115580000|2021-01-08 14:19:40|441.01|437.01|441.12|437.12|441.12|437.12|440.8|436.8|28
1610115590000|2021-01-08 14:19:50|441.04|437.04|441.09|437.09|441.24|437.24|441.04|437.04|31
1610115600000|2021-01-08 14:20:00|441.04|437.04|440.94|436.94|441.14|437.14|440.94|436.94|23
1610115610000|2021-01-08 14:20:10|440.95|436.95|440.86|436.86|441.01|437.01|440.83|436.83|24
1610115620000|2021-01-08 14:20:20|440.8|436.8|440.75|436.75|441.03|437.03|440.75|436.75|19
1610115630000|2021-01-08 14:20:30|440.76|436.76|440.77|436.77|440.77|436.77|440.53|436.53|27
1610115640000|2021-01-08 14:20:40|440.64|436.64|440.12|436.12|440.72|436.72|440.12|436.12|33
1610115650000|2021-01-08 14:20:50|440.08|436.08|440.24|436.24|440.24|436.24|439.46|435.46|36
1610115660000|2021-01-08 14:21:00|440.25|436.25|440.2|436.2|440.3|436.3|440.19|436.19|24
1610115670000|2021-01-08 14:21:10|440.09|436.09|439.85|435.85|440.09|436.09|439.81|435.81|24
1610115680000|2021-01-08 14:21:20|439.86|435.86|439.52|435.52|440|436|439.51|435.51|31
1610115690000|2021-01-08 14:21:30|439.51|435.51|439.82|435.82|439.82|435.82|439.51|435.51|20
1610115700000|2021-01-08 14:21:40|439.75|435.75|439.95|435.95|440.1|436.1|439.54|435.54|28
1610115710000|2021-01-08 14:21:50|439.99|435.99|440.45|436.45|440.46|436.46|439.99|435.99|19
1610115720000|2021-01-08 14:22:00|440.5|436.5|440.24|436.24|440.54|436.54|440.21|436.21|21
1610115730000|2021-01-08 14:22:10|440.28|436.28|439.69|435.69|440.28|436.28|439.69|435.69|20
1610115740000|2021-01-08 14:22:20|439.81|435.81|440.36|436.36|440.39|436.39|439.77|435.77|21
1610115750000|2021-01-08 14:22:30|440.23|436.23|439.83|435.83|440.23|436.23|439.78|435.78|22
1610115760000|2021-01-08 14:22:40|439.86|435.86|440.38|436.38|440.45|436.45|439.83|435.83|20
1610115770000|2021-01-08 14:22:50|440.28|436.28|439.85|435.85|440.28|436.28|439.85|435.85|27
1610115780000|2021-01-08 14:23:00|439.83|435.83|439.7|435.7|439.94|435.94|439.65|435.65|28
1610115790000|2021-01-08 14:23:10|439.69|435.69|439.75|435.75|439.85|435.85|439.69|435.69|15
1610115800000|2021-01-08 14:23:20|439.78|435.78|439.2|435.2|439.78|435.78|439.07|435.07|22
1610115810000|2021-01-08 14:23:30|439.22|435.22|439.05|435.05|439.39|435.39|439.05|435.05|22
1610115820000|2021-01-08 14:23:40|439.03|435.03|439.08|435.08|439.08|435.08|438.97|434.97|12
1610115830000|2021-01-08 14:23:50|439.29|435.29|439.79|435.79|439.79|435.79|439.23|435.23|21
1610115840000|2021-01-08 14:24:00|439.77|435.77|439.47|435.47|439.77|435.77|439.47|435.47|12
1610115850000|2021-01-08 14:24:10|439.46|435.46|439.11|435.11|439.46|435.46|439.07|435.07|23
1610115860000|2021-01-08 14:24:20|439.09|435.09|438.94|434.94|439.11|435.11|438.88|434.88|18
1610115870000|2021-01-08 14:24:30|438.93|434.93|438.86|434.86|439.06|435.06|438.84|434.84|18
1610115880000|2021-01-08 14:24:40|438.82|434.82|439.74|435.74|439.79|435.79|438.82|434.82|30
1610115890000|2021-01-08 14:24:50|439.69|435.69|439.64|435.64|439.69|435.69|439.24|435.24|30
1610115900000|2021-01-08 14:25:00|439.62|435.62|440.13|436.13|440.15|436.15|439.59|435.59|26
1610115910000|2021-01-08 14:25:10|440.07|436.07|440.47|436.47|440.6|436.6|440.07|436.07|23
1610115920000|2021-01-08 14:25:20|440.45|436.45|440.33|436.33|440.45|436.45|440.33|436.33|11
1610115930000|2021-01-08 14:25:30|440.34|436.34|439.98|435.98|440.35|436.35|439.97|435.97|23
1610115940000|2021-01-08 14:25:40|439.99|435.99|439.98|435.98|440.11|436.11|439.97|435.97|13
1610115950000|2021-01-08 14:25:50|439.99|435.99|440.19|436.19|440.19|436.19|439.98|435.98|10
1610115960000|2021-01-08 14:26:00|440.18|436.18|440.74|436.74|440.75|436.75|440.17|436.17|20
1610115970000|2021-01-08 14:26:10|440.73|436.73|440.67|436.67|440.73|436.73|440.66|436.66|12
1610115980000|2021-01-08 14:26:20|440.62|436.62|440.59|436.59|440.67|436.67|440.5|436.5|25
1610115990000|2021-01-08 14:26:30|440.61|436.61|440.48|436.48|440.68|436.68|440.47|436.47|23
1610116000000|2021-01-08 14:26:40|440.49|436.49|440.07|436.07|440.52|436.52|440.05|436.05|20
1610116010000|2021-01-08 14:26:50|440.06|436.06|439.52|435.52|440.06|436.06|439.42|435.42|24
1610116020000|2021-01-08 14:27:00|439.5|435.5|440.07|436.07|440.07|436.07|439.5|435.5|23
1610116030000|2021-01-08 14:27:10|440.06|436.06|440.63|436.63|440.63|436.63|440.06|436.06|20
1610116040000|2021-01-08 14:27:20|440.64|436.64|440.94|436.94|440.94|436.94|440.6|436.6|18
1610116050000|2021-01-08 14:27:30|440.93|436.93|440.15|436.15|440.94|436.94|440|436|28
1610116060000|2021-01-08 14:27:40|440.07|436.07|440.12|436.12|440.12|436.12|440.02|436.02|29
1610116070000|2021-01-08 14:27:50|440.06|436.06|440.02|436.02|440.09|436.09|439.91|435.91|24
1610116080000|2021-01-08 14:28:00|439.99|435.99|440.18|436.18|440.18|436.18|439.99|435.99|26
1610116090000|2021-01-08 14:28:10|440.16|436.16|440.86|436.86|441.09|437.09|440.15|436.15|28
1610116100000|2021-01-08 14:28:20|440.85|436.85|440.68|436.68|440.85|436.85|440.66|436.66|13
1610116110000|2021-01-08 14:28:30|440.67|436.67|440.3|436.3|440.67|436.67|440.23|436.23|18
1610116120000|2021-01-08 14:28:40|440.34|436.34|440.46|436.46|440.46|436.46|440.34|436.34|5
1610116130000|2021-01-08 14:28:50|440.37|436.37|439.66|435.66|440.37|436.37|439.65|435.65|31
1610116140000|2021-01-08 14:29:00|439.65|435.65|439.86|435.86|439.87|435.87|439.65|435.65|26
1610116150000|2021-01-08 14:29:10|439.88|435.88|440.11|436.11|440.14|436.14|439.88|435.88|13
1610116160000|2021-01-08 14:29:20|440.18|436.18|440.37|436.37|440.37|436.37|440.03|436.03|21
1610116170000|2021-01-08 14:29:30|440.33|436.33|440.58|436.58|440.98|436.98|440.33|436.33|28
1610116180000|2021-01-08 14:29:40|440.6|436.6|440.08|436.08|440.6|436.6|440.08|436.08|26
1610116190000|2021-01-08 14:29:50|440.11|436.11|440.21|436.21|440.34|436.34|440.11|436.11|25
1610116200000|2021-01-08 14:30:00|440.22|436.22|439.89|435.89|440.22|436.22|439.79|435.79|23
1610116210000|2021-01-08 14:30:10|439.91|435.91|440.43|436.43|440.43|436.43|439.79|435.79|31
1610116220000|2021-01-08 14:30:20|440.46|436.46|440.62|436.62|440.63|436.63|440.46|436.46|23
1610116230000|2021-01-08 14:30:30|440.61|436.61|440.64|436.64|440.71|436.71|440.54|436.54|21
1610116240000|2021-01-08 14:30:40|440.67|436.67|440.49|436.49|440.71|436.71|440.49|436.49|23
1610116250000|2021-01-08 14:30:50|440.58|436.58|440.55|436.55|440.66|436.66|440.51|436.51|17
1610116260000|2021-01-08 14:31:00|440.58|436.58|440.53|436.53|440.83|436.83|440.53|436.53|22
1610116270000|2021-01-08 14:31:10|440.54|436.54|440.51|436.51|440.54|436.54|440.21|436.21|21
1610116280000|2021-01-08 14:31:20|440.52|436.52|440.4|436.4|440.74|436.74|440.4|436.4|30
1610116290000|2021-01-08 14:31:30|440.39|436.39|440.45|436.45|440.47|436.47|440.3|436.3|30
1610116300000|2021-01-08 14:31:40|440.37|436.37|440.42|436.42|440.49|436.49|440.37|436.37|11
1610116310000|2021-01-08 14:31:50|440.52|436.52|440.43|436.43|440.62|436.62|440.43|436.43|15
1610116320000|2021-01-08 14:32:00|440.44|436.44|440.47|436.47|440.51|436.51|440.42|436.42|14
1610116330000|2021-01-08 14:32:10|440.48|436.48|440.37|436.37|440.53|436.53|440.35|436.35|21
1610116340000|2021-01-08 14:32:20|440.39|436.39|440.4|436.4|440.41|436.41|440.33|436.33|11
1610116350000|2021-01-08 14:32:30|440.38|436.38|440.53|436.53|440.64|436.64|440.37|436.37|35
1610116360000|2021-01-08 14:32:40|440.52|436.52|440.52|436.52|440.58|436.58|440.41|436.41|24
1610116370000|2021-01-08 14:32:50|440.53|436.53|440.3|436.3|440.54|436.54|440.23|436.23|29
1610116380000|2021-01-08 14:33:00|440.28|436.28|440.2|436.2|440.33|436.33|440.2|436.2|24
1610116390000|2021-01-08 14:33:10|440.17|436.17|439.61|435.61|440.17|436.17|439.59|435.59|14
1610116400000|2021-01-08 14:33:20|439.65|435.65|439.45|435.45|439.72|435.72|439.44|435.44|21
1610116410000|2021-01-08 14:33:30|439.46|435.46|439.52|435.52|439.53|435.53|439.17|435.17|27
1610116420000|2021-01-08 14:33:40|439.44|435.44|439.35|435.35|439.57|435.57|439.26|435.26|26
1610116430000|2021-01-08 14:33:50|439.34|435.34|439.02|435.02|439.34|435.34|439.02|435.02|18
1610116440000|2021-01-08 14:34:00|438.98|434.98|438.95|434.95|439.07|435.07|438.92|434.92|17
1610116450000|2021-01-08 14:34:10|438.96|434.96|439.15|435.15|439.25|435.25|438.84|434.84|29
1610116460000|2021-01-08 14:34:20|439.28|435.28|439.61|435.61|439.71|435.71|439.22|435.22|30
1610116470000|2021-01-08 14:34:30|439.62|435.62|439.93|435.93|440.02|436.02|439.55|435.55|31
1610116480000|2021-01-08 14:34:40|439.92|435.92|439.85|435.85|440.16|436.16|439.83|435.83|27
1610116490000|2021-01-08 14:34:50|439.91|435.91|439.92|435.92|439.92|435.92|439.78|435.78|29
1610116500000|2021-01-08 14:35:00|439.88|435.88|440.42|436.42|440.44|436.44|439.88|435.88|27
1610116510000|2021-01-08 14:35:10|440.49|436.49|440.53|436.53|440.53|436.53|440.39|436.39|21
1610116520000|2021-01-08 14:35:20|440.56|436.56|440.62|436.62|440.62|436.62|440.42|436.42|32
1610116530000|2021-01-08 14:35:30|440.59|436.59|440.74|436.74|440.78|436.78|440.55|436.55|19
1610116540000|2021-01-08 14:35:40|440.99|436.99|441.14|437.14|441.23|437.23|440.78|436.78|31
1610116550000|2021-01-08 14:35:50|441.25|437.25|441.38|437.38|441.43|437.43|441.04|437.04|32
1610116560000|2021-01-08 14:36:00|441.44|437.44|441.59|437.59|441.61|437.61|441.38|437.38|26
1610116570000|2021-01-08 14:36:10|441.52|437.52|441.71|437.71|441.79|437.79|441.52|437.52|30
1610116580000|2021-01-08 14:36:20|441.68|437.68|442.18|438.18|442.27|438.27|441.68|437.68|22
1610116590000|2021-01-08 14:36:30|442.14|438.14|442.37|438.37|442.51|438.51|442.13|438.13|21
1610116600000|2021-01-08 14:36:40|442.47|438.47|442.58|438.58|442.62|438.62|442.47|438.47|11
1610116610000|2021-01-08 14:36:50|442.59|438.59|442.61|438.61|442.62|438.62|442.52|438.52|6
1610116620000|2021-01-08 14:37:00|442.6|438.6|442.64|438.64|442.68|438.68|442.45|438.45|17
1610116630000|2021-01-08 14:37:10|442.67|438.67|442.63|438.63|442.67|438.67|442.55|438.55|26
1610116640000|2021-01-08 14:37:20|442.61|438.61|442.74|438.74|442.77|438.77|442.61|438.61|31
1610116650000|2021-01-08 14:37:30|442.71|438.71|442.61|438.61|442.75|438.75|442.57|438.57|26
1610116660000|2021-01-08 14:37:40|442.59|438.59|442.64|438.64|442.72|438.72|442.44|438.44|32
1610116670000|2021-01-08 14:37:50|442.61|438.61|442.73|438.73|442.73|438.73|442.47|438.47|23
1610116680000|2021-01-08 14:38:00|442.75|438.75|442.87|438.87|442.88|438.88|442.73|438.73|15
1610116690000|2021-01-08 14:38:10|442.91|438.91|442.92|438.92|442.93|438.93|442.79|438.79|21
1610116700000|2021-01-08 14:38:20|442.91|438.91|442.94|438.94|443.01|439.01|442.89|438.89|17
1610116710000|2021-01-08 14:38:30|442.92|438.92|442.83|438.83|442.92|438.92|442.74|438.74|20
1610116720000|2021-01-08 14:38:40|442.82|438.82|442.71|438.71|442.82|438.82|442.64|438.64|22
1610116730000|2021-01-08 14:38:50|442.67|438.67|442.77|438.77|442.77|438.77|442.58|438.58|21
1610116740000|2021-01-08 14:39:00|442.75|438.75|442.42|438.42|442.75|438.75|442.27|438.27|28
1610116750000|2021-01-08 14:39:10|442.39|438.39|442.64|438.64|442.69|438.69|442.37|438.37|13
1610116760000|2021-01-08 14:39:20|442.66|438.66|442.82|438.82|442.95|438.95|442.63|438.63|19
1610116770000|2021-01-08 14:39:30|442.8|438.8|442.81|438.81|442.88|438.88|442.78|438.78|14
1610116780000|2021-01-08 14:39:40|442.82|438.82|443.42|439.42|443.42|439.42|442.82|438.82|17
1610116790000|2021-01-08 14:39:50|443.38|439.38|443.15|439.15|443.41|439.41|443.08|439.08|29
1610116800000|2021-01-08 14:40:00|443.24|439.24|442.87|438.87|443.24|439.24|442.76|438.76|28
1610116810000|2021-01-08 14:40:10|442.86|438.86|442.54|438.54|442.94|438.94|442.52|438.52|27
1610116820000|2021-01-08 14:40:20|442.53|438.53|442.6|438.6|442.66|438.66|442.47|438.47|23
1610116830000|2021-01-08 14:40:30|442.66|438.66|442.98|438.98|442.98|438.98|442.65|438.65|11
1610116840000|2021-01-08 14:40:40|442.99|438.99|443.12|439.12|443.42|439.42|442.99|438.99|23
1610116850000|2021-01-08 14:40:50|443.2|439.2|443.49|439.49|443.49|439.49|443.18|439.18|24
1610116860000|2021-01-08 14:41:00|443.47|439.47|443.32|439.32|443.47|439.47|443.3|439.3|21
1610116870000|2021-01-08 14:41:10|443.34|439.34|443.2|439.2|443.34|439.34|443|439|27
1610116880000|2021-01-08 14:41:20|443.21|439.21|443.88|439.88|443.88|439.88|443.21|439.21|24
1610116890000|2021-01-08 14:41:30|443.93|439.93|443.89|439.89|443.98|439.98|443.89|439.89|11
1610116900000|2021-01-08 14:41:40|443.9|439.9|444.29|440.29|444.34|440.34|443.89|439.89|16
1610116910000|2021-01-08 14:41:50|444.34|440.34|444.28|440.28|444.37|440.37|443.97|439.97|25
1610116920000|2021-01-08 14:42:00|444.23|440.23|444.22|440.22|444.36|440.36|444.21|440.21|12
1610116930000|2021-01-08 14:42:10|444.19|440.19|444.52|440.52|444.55|440.55|444.19|440.19|15
1610116940000|2021-01-08 14:42:20|444.55|440.55|444.46|440.46|444.55|440.55|444.46|440.46|6
1610116950000|2021-01-08 14:42:30|444.45|440.45|444.09|440.09|444.45|440.45|444.06|440.06|13
1610116960000|2021-01-08 14:42:40|444.1|440.1|443.82|439.82|444.1|440.1|443.81|439.81|8
1610116970000|2021-01-08 14:42:50|443.88|439.88|443.28|439.28|443.88|439.88|443.27|439.27|26
1610116980000|2021-01-08 14:43:00|443.34|439.34|443.4|439.4|443.46|439.46|443.27|439.27|23
1610116990000|2021-01-08 14:43:10|443.39|439.39|443.77|439.77|443.77|439.77|443.38|439.38|25
1610117000000|2021-01-08 14:43:20|443.78|439.78|443.47|439.47|443.78|439.78|443.46|439.46|18
1610117010000|2021-01-08 14:43:30|443.54|439.54|443.21|439.21|443.64|439.64|443.18|439.18|24
1610117020000|2021-01-08 14:43:40|443.2|439.2|442.89|438.89|443.26|439.26|442.89|438.89|23
1610117030000|2021-01-08 14:43:50|442.88|438.88|442.67|438.67|442.94|438.94|442.45|438.45|22
1610117040000|2021-01-08 14:44:00|442.68|438.68|442.79|438.79|442.84|438.84|442.68|438.68|14
1610117050000|2021-01-08 14:44:10|442.89|438.89|443.02|439.02|443.05|439.05|442.88|438.88|22
1610117060000|2021-01-08 14:44:20|443.08|439.08|443.42|439.42|443.48|439.48|443.06|439.06|19
1610117070000|2021-01-08 14:44:30|443.48|439.48|443.35|439.35|443.51|439.51|443.18|439.18|24
1610117080000|2021-01-08 14:44:40|443.38|439.38|443.12|439.12|443.38|439.38|443.11|439.11|20
1610117090000|2021-01-08 14:44:50|443.05|439.05|443.28|439.28|443.33|439.33|443.04|439.04|25
1610117100000|2021-01-08 14:45:00|443.3|439.3|443.46|439.46|443.53|439.53|443.26|439.26|22
1610117110000|2021-01-08 14:45:10|443.47|439.47|443.44|439.44|443.57|439.57|443.19|439.19|23
1610117120000|2021-01-08 14:45:20|443.48|439.48|443.05|439.05|443.49|439.49|443.05|439.05|24
1610117130000|2021-01-08 14:45:30|443.07|439.07|443.3|439.3|443.3|439.3|443.05|439.05|14
1610117140000|2021-01-08 14:45:40|443.28|439.28|443.09|439.09|443.29|439.29|442.93|438.93|29
1610117150000|2021-01-08 14:45:50|443.07|439.07|443.51|439.51|443.51|439.51|442.97|438.97|31
1610117160000|2021-01-08 14:46:00|443.5|439.5|443.31|439.31|443.5|439.5|443.13|439.13|20
1610117170000|2021-01-08 14:46:10|443.32|439.32|443.2|439.2|443.38|439.38|443.2|439.2|17
1610117180000|2021-01-08 14:46:20|443.21|439.21|443.25|439.25|443.28|439.28|443.19|439.19|18
1610117190000|2021-01-08 14:46:30|443.24|439.24|442.96|438.96|443.27|439.27|442.96|438.96|14
1610117200000|2021-01-08 14:46:40|442.84|438.84|442.93|438.93|442.93|438.93|442.77|438.77|22
1610117210000|2021-01-08 14:46:50|442.92|438.92|442.67|438.67|442.93|438.93|442.67|438.67|18
1610117220000|2021-01-08 14:47:00|442.66|438.66|442.55|438.55|442.7|438.7|442.46|438.46|12
1610117230000|2021-01-08 14:47:10|442.53|438.53|442.69|438.69|442.69|438.69|442.45|438.45|17
1610117240000|2021-01-08 14:47:20|442.7|438.7|442.6|438.6|442.76|438.76|442.55|438.55|11
1610117250000|2021-01-08 14:47:30|442.44|438.44|442.56|438.56|442.56|438.56|442.44|438.44|12
1610117260000|2021-01-08 14:47:40|442.55|438.55|442.56|438.56|442.56|438.56|442.5|438.5|14
1610117270000|2021-01-08 14:47:50|442.59|438.59|442.71|438.71|442.71|438.71|442.59|438.59|14
1610117280000|2021-01-08 14:48:00|442.7|438.7|442.99|438.99|442.99|438.99|442.7|438.7|12
1610117290000|2021-01-08 14:48:10|442.98|438.98|443.02|439.02|443.03|439.03|442.94|438.94|19
1610117300000|2021-01-08 14:48:20|443.1|439.1|442.98|438.98|443.53|439.53|442.98|438.98|17
1610117310000|2021-01-08 14:48:30|442.97|438.97|442.89|438.89|443.15|439.15|442.85|438.85|16
1610117320000|2021-01-08 14:48:40|442.9|438.9|443.07|439.07|443.12|439.12|442.89|438.89|22
1610117330000|2021-01-08 14:48:50|443.06|439.06|442.89|438.89|443.06|439.06|442.89|438.89|18
1610117340000|2021-01-08 14:49:00|442.94|438.94|442.51|438.51|442.94|438.94|442.46|438.46|22
1610117350000|2021-01-08 14:49:10|442.53|438.53|442.83|438.83|442.96|438.96|442.53|438.53|18
1610117360000|2021-01-08 14:49:20|442.81|438.81|442.68|438.68|442.81|438.81|442.51|438.51|20
1610117370000|2021-01-08 14:49:30|442.62|438.62|442.41|438.41|442.62|438.62|442.34|438.34|21
1610117380000|2021-01-08 14:49:40|442.4|438.4|442.27|438.27|442.53|438.53|442.15|438.15|21
1610117390000|2021-01-08 14:49:50|442.24|438.24|441.89|437.89|442.24|438.24|441.89|437.89|20
1610117400000|2021-01-08 14:50:00|441.93|437.93|441.66|437.66|441.93|437.93|441.65|437.65|23
1610117410000|2021-01-08 14:50:10|441.58|437.58|441.45|437.45|441.58|437.58|441.1|437.1|30
1610117420000|2021-01-08 14:50:20|441.43|437.43|441.02|437.02|441.43|437.43|440.96|436.96|27
1610117430000|2021-01-08 14:50:30|441.01|437.01|440.91|436.91|441.03|437.03|440.79|436.79|22
1610117440000|2021-01-08 14:50:40|440.93|436.93|441.02|437.02|441.15|437.15|440.93|436.93|11
1610117450000|2021-01-08 14:50:50|441.04|437.04|440.73|436.73|441.41|437.41|440.73|436.73|29
1610117460000|2021-01-08 14:51:00|440.77|436.77|440.63|436.63|440.91|436.91|440.61|436.61|22
1610117470000|2021-01-08 14:51:10|440.65|436.65|440.93|436.93|441.09|437.09|440.62|436.62|22
1610117480000|2021-01-08 14:51:20|440.95|436.95|441.07|437.07|441.26|437.26|440.95|436.95|19
1610117490000|2021-01-08 14:51:30|441.08|437.08|441.21|437.21|441.24|437.24|441.08|437.08|14
1610117500000|2021-01-08 14:51:40|441.19|437.19|440.89|436.89|441.19|437.19|440.76|436.76|22
1610117510000|2021-01-08 14:51:50|440.92|436.92|441.43|437.43|441.43|437.43|440.86|436.86|19
1610117520000|2021-01-08 14:52:00|441.42|437.42|440.76|436.76|441.42|437.42|440.76|436.76|25
1610117530000|2021-01-08 14:52:10|440.78|436.78|440.92|436.92|440.94|436.94|440.78|436.78|18
1610117540000|2021-01-08 14:52:20|440.93|436.93|441.24|437.24|441.25|437.25|440.93|436.93|10
1610117550000|2021-01-08 14:52:30|441.2|437.2|441.26|437.26|441.26|437.26|441.16|437.16|13
1610117560000|2021-01-08 14:52:40|441.25|437.25|441.11|437.11|441.26|437.26|441.03|437.03|22
1610117570000|2021-01-08 14:52:50|441.07|437.07|441.41|437.41|441.47|437.47|441.07|437.07|11
1610117580000|2021-01-08 14:53:00|441.37|437.37|441.55|437.55|441.69|437.69|441.36|437.36|16
1610117590000|2021-01-08 14:53:10|441.56|437.56|441.52|437.52|441.56|437.56|441.4|437.4|12
1610117600000|2021-01-08 14:53:20|441.51|437.51|441.79|437.79|441.92|437.92|441.48|437.48|14
1610117610000|2021-01-08 14:53:30|441.78|437.78|441.83|437.83|441.83|437.83|441.78|437.78|3
1610117620000|2021-01-08 14:53:40|441.79|437.79|441.67|437.67|441.83|437.83|441.64|437.64|20
1610117630000|2021-01-08 14:53:50|441.65|437.65|442.19|438.19|442.22|438.22|441.64|437.64|22
1610117640000|2021-01-08 14:54:00|442.25|438.25|442.12|438.12|442.31|438.31|442.08|438.08|12
1610117650000|2021-01-08 14:54:10|442.16|438.16|442.92|438.92|442.95|438.95|442.15|438.15|21
1610117660000|2021-01-08 14:54:20|442.97|438.97|443.12|439.12|443.12|439.12|442.93|438.93|9
1610117670000|2021-01-08 14:54:30|443.09|439.09|442.34|438.34|443.11|439.11|442.32|438.32|29
1610117680000|2021-01-08 14:54:40|442.36|438.36|443.11|439.11|443.11|439.11|442.36|438.36|23
1610117690000|2021-01-08 14:54:50|443.07|439.07|443.06|439.06|443.08|439.08|442.95|438.95|16
1610117700000|2021-01-08 14:55:00|443.05|439.05|443.33|439.33|443.33|439.33|443.05|439.05|15
1610117710000|2021-01-08 14:55:10|443.32|439.32|443.33|439.33|443.46|439.46|443.28|439.28|15
1610117720000|2021-01-08 14:55:20|443.34|439.34|443.5|439.5|443.63|439.63|443.34|439.34|23
1610117730000|2021-01-08 14:55:30|443.53|439.53|443.7|439.7|443.88|439.88|443.53|439.53|19
1610117740000|2021-01-08 14:55:40|443.72|439.72|443.88|439.88|443.94|439.94|443.67|439.67|20
1610117750000|2021-01-08 14:55:50|443.82|439.82|443.7|439.7|443.85|439.85|443.55|439.55|13
1610117760000|2021-01-08 14:56:00|443.69|439.69|443.73|439.73|443.76|439.76|443.68|439.68|11
1610117770000|2021-01-08 14:56:10|443.74|439.74|443.96|439.96|444.02|440.02|443.68|439.68|27
1610117780000|2021-01-08 14:56:20|444|440|444.02|440.02|444.02|440.02|443.96|439.96|5
1610117790000|2021-01-08 14:56:30|444.03|440.03|444.05|440.05|444.35|440.35|444.03|440.03|19
1610117800000|2021-01-08 14:56:40|443.99|439.99|443.58|439.58|444.06|440.06|443.51|439.51|29
1610117810000|2021-01-08 14:56:50|443.61|439.61|443.67|439.67|443.8|439.8|443.59|439.59|18
1610117820000|2021-01-08 14:57:00|443.7|439.7|444.03|440.03|444.03|440.03|443.7|439.7|7
1610117830000|2021-01-08 14:57:10|444.05|440.05|444.4|440.4|444.4|440.4|444.04|440.04|16
1610117840000|2021-01-08 14:57:20|444.41|440.41|444.78|440.78|444.91|440.91|444.41|440.41|10
1610117850000|2021-01-08 14:57:30|444.82|440.82|444.84|440.84|444.85|440.85|444.78|440.78|12
1610117860000|2021-01-08 14:57:40|444.83|440.83|445.06|441.06|445.15|441.15|444.77|440.77|14
1610117870000|2021-01-08 14:57:50|445.07|441.07|445.23|441.23|445.23|441.23|445.06|441.06|17
1610117880000|2021-01-08 14:58:00|445.26|441.26|445.53|441.53|445.53|441.53|445.26|441.26|8
1610117890000|2021-01-08 14:58:10|445.56|441.56|445.65|441.65|445.75|441.75|445.56|441.56|9
1610117900000|2021-01-08 14:58:20|445.64|441.64|445.04|441.04|445.64|441.64|445|441|18
1610117910000|2021-01-08 14:58:30|444.94|440.94|444.88|440.88|444.97|440.97|444.32|440.32|24
1610117920000|2021-01-08 14:58:40|444.87|440.87|443.65|439.65|445.21|441.21|443.65|439.65|10
1610117930000|2021-01-08 14:58:50|443.66|439.66|445.03|441.03|445.15|441.15|443.66|439.66|12
1610117940000|2021-01-08 14:59:00|445.04|441.04|445.34|441.34|445.39|441.39|445.04|441.04|17
1610117950000|2021-01-08 14:59:10|445.35|441.35|445.6|441.6|445.6|441.6|445.27|441.27|17
1610117960000|2021-01-08 14:59:20|445.58|441.58|445.46|441.46|445.63|441.63|445.46|441.46|9
1610117970000|2021-01-08 14:59:30|445.53|441.53|445.59|441.59|445.7|441.7|445.44|441.44|18
1610117980000|2021-01-08 14:59:40|445.68|441.68|445.81|441.81|446.24|442.24|445.21|441.21|25
1610117990000|2021-01-08 14:59:50|445.82|441.82|446.18|442.18|446.18|442.18|445.7|441.7|14
1610118000000|2021-01-08 15:00:00|446.16|442.16|446.5|442.5|446.56|442.56|446.16|442.16|21
1610118010000|2021-01-08 15:00:10|446.56|442.56|446.37|442.37|446.6|442.6|446.37|442.37|22
1610118020000|2021-01-08 15:00:20|446.31|442.31|446.33|442.33|446.47|442.47|446.24|442.24|23
1610118030000|2021-01-08 15:00:30|446.29|442.29|445.8|441.8|446.33|442.33|445.8|441.8|28
1610118040000|2021-01-08 15:00:40|445.83|441.83|445.6|441.6|446.04|442.04|445.41|441.41|28
1610118050000|2021-01-08 15:00:50|445.68|441.68|446.78|442.78|446.78|442.78|445.68|441.68|25
1610118060000|2021-01-08 15:01:00|446.75|442.75|447.06|443.06|447.06|443.06|446.55|442.55|19
1610118070000|2021-01-08 15:01:10|447.05|443.05|446.66|442.66|447.05|443.05|446.66|442.66|20
1610118080000|2021-01-08 15:01:20|446.54|442.54|446.48|442.48|446.54|442.54|446.42|442.42|20
1610118090000|2021-01-08 15:01:30|446.55|442.55|445.71|441.71|446.55|442.55|445.68|441.68|30
1610118100000|2021-01-08 15:01:40|445.75|441.75|446.1|442.1|446.18|442.18|445.73|441.73|19
1610118110000|2021-01-08 15:01:50|446|442|445.78|441.78|446|442|445.61|441.61|24
1610118120000|2021-01-08 15:02:00|445.79|441.79|446.64|442.64|446.64|442.64|445.77|441.77|19
1610118130000|2021-01-08 15:02:10|446.65|442.65|447.07|443.07|447.07|443.07|446.65|442.65|18
1610118140000|2021-01-08 15:02:20|447.04|443.04|447.12|443.12|447.16|443.16|447.04|443.04|15
1610118150000|2021-01-08 15:02:30|447.13|443.13|447.41|443.41|447.54|443.54|447.12|443.12|22
1610118160000|2021-01-08 15:02:40|447.37|443.37|447.15|443.15|447.38|443.38|447.07|443.07|17
1610118170000|2021-01-08 15:02:50|447.12|443.12|446.93|442.93|447.2|443.2|446.9|442.9|21
1610118180000|2021-01-08 15:03:00|446.95|442.95|446.86|442.86|447.12|443.12|446.86|442.86|30
1610118190000|2021-01-08 15:03:10|446.87|442.87|446.56|442.56|446.93|442.93|446.56|442.56|14
1610118200000|2021-01-08 15:03:20|446.55|442.55|446.52|442.52|446.68|442.68|446.21|442.21|26
1610118210000|2021-01-08 15:03:30|446.79|442.79|447.08|443.08|447.14|443.14|446.73|442.73|30
1610118220000|2021-01-08 15:03:40|447.15|443.15|447.27|443.27|447.32|443.32|447.13|443.13|21
1610118230000|2021-01-08 15:03:50|447.15|443.15|447.06|443.06|447.33|443.33|447.06|443.06|33
1610118240000|2021-01-08 15:04:00|447|443|446.09|442.09|447|443|446.09|442.09|24
1610118250000|2021-01-08 15:04:10|446.11|442.11|445.93|441.93|446.11|442.11|445.68|441.68|32
1610118260000|2021-01-08 15:04:20|445.92|441.92|446.07|442.07|446.15|442.15|445.91|441.91|29
1610118270000|2021-01-08 15:04:30|446.09|442.09|446.41|442.41|446.45|442.45|446.03|442.03|28
1610118280000|2021-01-08 15:04:40|446.42|442.42|446.85|442.85|446.93|442.93|446.42|442.42|24
1610118290000|2021-01-08 15:04:50|446.84|442.84|447.11|443.11|447.27|443.27|446.84|442.84|22
1610118300000|2021-01-08 15:05:00|447.12|443.12|446.96|442.96|447.13|443.13|446.96|442.96|15
1610118310000|2021-01-08 15:05:10|446.95|442.95|446.75|442.75|446.95|442.95|446.66|442.66|20
1610118320000|2021-01-08 15:05:20|446.7|442.7|446.92|442.92|446.97|442.97|446.7|442.7|23
1610118330000|2021-01-08 15:05:30|446.98|442.98|446.54|442.54|447.25|443.25|446.54|442.54|30
1610118340000|2021-01-08 15:05:40|446.43|442.43|447.07|443.07|447.07|443.07|446.37|442.37|28
1610118350000|2021-01-08 15:05:50|447.08|443.08|447.29|443.29|447.29|443.29|446.92|442.92|19
1610118360000|2021-01-08 15:06:00|447.31|443.31|447.29|443.29|447.33|443.33|447.29|443.29|5
1610118370000|2021-01-08 15:06:10|447.24|443.24|447.06|443.06|447.24|443.24|447|443|16
1610118380000|2021-01-08 15:06:20|447.02|443.02|446.71|442.71|447.08|443.08|446.71|442.71|16
1610118390000|2021-01-08 15:06:30|446.72|442.72|446.65|442.65|446.77|442.77|446.58|442.58|17
1610118400000|2021-01-08 15:06:40|446.69|442.69|446.97|442.97|446.97|442.97|446.65|442.65|18
1610118410000|2021-01-08 15:06:50|446.96|442.96|447.12|443.12|447.26|443.26|446.96|442.96|15
1610118420000|2021-01-08 15:07:00|447.1|443.1|446.82|442.82|447.1|443.1|446.7|442.7|24
1610118430000|2021-01-08 15:07:10|446.83|442.83|446.61|442.61|446.86|442.86|446.47|442.47|15
1610118440000|2021-01-08 15:07:20|446.71|442.71|446.82|442.82|446.84|442.84|446.55|442.55|24
1610118450000|2021-01-08 15:07:30|446.91|442.91|446.64|442.64|446.96|442.96|446.64|442.64|19
1610118460000|2021-01-08 15:07:40|446.7|442.7|446.44|442.44|446.74|442.74|446.44|442.44|18
1610118470000|2021-01-08 15:07:50|446.4|442.4|445.48|441.48|446.4|442.4|445.48|441.48|25
1610118480000|2021-01-08 15:08:00|445.49|441.49|445.83|441.83|445.88|441.88|445.49|441.49|22
1610118490000|2021-01-08 15:08:10|445.78|441.78|446.38|442.38|446.38|442.38|445.77|441.77|23
1610118500000|2021-01-08 15:08:20|446.39|442.39|446.6|442.6|446.79|442.79|446.38|442.38|23
1610118510000|2021-01-08 15:08:30|446.64|442.64|446.71|442.71|446.89|442.89|446.6|442.6|20
1610118520000|2021-01-08 15:08:40|446.66|442.66|446.94|442.94|446.94|442.94|446.66|442.66|9
1610118530000|2021-01-08 15:08:50|447.01|443.01|446.85|442.85|447.01|443.01|446.85|442.85|14
1610118540000|2021-01-08 15:09:00|446.81|442.81|446.2|442.2|446.81|442.81|446.2|442.2|16
1610118550000|2021-01-08 15:09:10|446.22|442.22|446.31|442.31|446.33|442.33|445.97|441.97|25
1610118560000|2021-01-08 15:09:20|446.33|442.33|446.46|442.46|446.5|442.5|446.12|442.12|22
1610118570000|2021-01-08 15:09:30|446.45|442.45|446.74|442.74|446.74|442.74|446.45|442.45|11
1610118580000|2021-01-08 15:09:40|446.75|442.75|446.92|442.92|446.94|442.94|446.73|442.73|15
1610118590000|2021-01-08 15:09:50|446.96|442.96|446.63|442.63|446.96|442.96|446.59|442.59|21
1610118600000|2021-01-08 15:10:00|446.62|442.62|446.67|442.67|446.67|442.67|446.54|442.54|20
1610118610000|2021-01-08 15:10:10|446.68|442.68|446.56|442.56|446.7|442.7|446.56|442.56|13
1610118620000|2021-01-08 15:10:20|446.61|442.61|446.44|442.44|446.68|442.68|446.44|442.44|11
1610118630000|2021-01-08 15:10:30|446.46|442.46|446.3|442.3|446.61|442.61|446.26|442.26|25
1610118640000|2021-01-08 15:10:40|446.21|442.21|446.26|442.26|446.44|442.44|446.21|442.21|16
1610118650000|2021-01-08 15:10:50|446.3|442.3|445.54|441.54|446.3|442.3|445.54|441.54|18
1610118660000|2021-01-08 15:11:00|445.56|441.56|445.27|441.27|445.64|441.64|445.21|441.21|28
1610118670000|2021-01-08 15:11:10|445.44|441.44|445.2|441.2|445.93|441.93|445.17|441.17|32
1610118680000|2021-01-08 15:11:20|445.19|441.19|445.02|441.02|445.19|441.19|444.9|440.9|26
1610118690000|2021-01-08 15:11:30|444.95|440.95|444.96|440.96|444.96|440.96|444.72|440.72|27
1610118700000|2021-01-08 15:11:40|444.99|440.99|445.08|441.08|445.31|441.31|444.99|440.99|22
1610118710000|2021-01-08 15:11:50|445.07|441.07|444.99|440.99|445.13|441.13|444.89|440.89|26
1610118720000|2021-01-08 15:12:00|444.98|440.98|445.16|441.16|445.21|441.21|444.85|440.85|26
1610118730000|2021-01-08 15:12:10|445.15|441.15|444.78|440.78|445.19|441.19|444.78|440.78|26
1610118740000|2021-01-08 15:12:20|444.77|440.77|444.69|440.69|444.97|440.97|444.69|440.69|28
1610118750000|2021-01-08 15:12:30|444.7|440.7|444.58|440.58|444.74|440.74|444.51|440.51|26
1610118760000|2021-01-08 15:12:40|444.59|440.59|444.57|440.57|444.67|440.67|444.19|440.19|31
1610118770000|2021-01-08 15:12:50|444.51|440.51|444.34|440.34|444.51|440.51|443.96|439.96|25
1610118780000|2021-01-08 15:13:00|444.32|440.32|444.08|440.08|444.34|440.34|443.7|439.7|29
1610118790000|2021-01-08 15:13:10|444.1|440.1|444.52|440.52|444.61|440.61|444.08|440.08|28
1610118800000|2021-01-08 15:13:20|444.62|440.62|444.5|440.5|444.62|440.62|444.47|440.47|15
1610118810000|2021-01-08 15:13:30|444.54|440.54|444.41|440.41|444.62|440.62|444.41|440.41|19
1610118820000|2021-01-08 15:13:40|444.43|440.43|443.66|439.66|444.43|440.43|443.62|439.62|20
1610118830000|2021-01-08 15:13:50|443.68|439.68|442.74|438.74|443.68|439.68|442.68|438.68|29
1610118840000|2021-01-08 15:14:00|442.73|438.73|442.71|438.71|442.97|438.97|442.64|438.64|29
1610118850000|2021-01-08 15:14:10|442.62|438.62|441.35|437.35|442.69|438.69|441.24|437.24|31
1610118860000|2021-01-08 15:14:20|441.37|437.37|440.49|436.49|441.37|437.37|440.24|436.24|32
1610118870000|2021-01-08 15:14:30|440.47|436.47|439.43|435.43|440.47|436.47|439.33|435.33|32
1610118880000|2021-01-08 15:14:40|439.41|435.41|438.84|434.84|439.56|435.56|438.67|434.67|28
1610118890000|2021-01-08 15:14:50|438.82|434.82|439.26|435.26|439.35|435.35|438.7|434.7|34
1610118900000|2021-01-08 15:15:00|439.18|435.18|439.63|435.63|439.98|435.98|439.04|435.04|30
1610118910000|2021-01-08 15:15:10|439.69|435.69|439.59|435.59|440.06|436.06|439.45|435.45|32
1610118920000|2021-01-08 15:15:20|439.55|435.55|439.75|435.75|439.85|435.85|439.15|435.15|30
1610118930000|2021-01-08 15:15:30|439.73|435.73|439.28|435.28|439.89|435.89|439.12|435.12|38
1610118940000|2021-01-08 15:15:40|439.22|435.22|439.29|435.29|439.32|435.32|438.73|434.73|33
1610118950000|2021-01-08 15:15:50|439.27|435.27|438.6|434.6|439.27|435.27|438.39|434.39|34
1610118960000|2021-01-08 15:16:00|438.56|434.56|438.2|434.2|439.31|435.31|438.2|434.2|34
1610118970000|2021-01-08 15:16:10|438.15|434.15|437.17|433.17|438.23|434.23|437.14|433.14|29
1610118980000|2021-01-08 15:16:20|437.15|433.15|435.82|431.82|437.15|433.15|435.78|431.78|34
1610118990000|2021-01-08 15:16:30|435.78|431.78|435.17|431.17|435.78|431.78|435.01|431.01|22
1610119000000|2021-01-08 15:16:40|435.18|431.18|434.64|430.64|435.41|431.41|434.63|430.63|31
1610119010000|2021-01-08 15:16:50|434.69|430.69|434.89|430.89|434.94|430.94|434.69|430.69|27
1610119020000|2021-01-08 15:17:00|434.9|430.9|434.74|430.74|435.03|431.03|434.46|430.46|33
1610119030000|2021-01-08 15:17:10|434.76|430.76|435.4|431.4|435.4|431.4|434.46|430.46|35
1610119040000|2021-01-08 15:17:20|435.42|431.42|435.93|431.93|436.02|432.02|435.14|431.14|32
1610119050000|2021-01-08 15:17:30|435.91|431.91|435.61|431.61|435.91|431.91|435.26|431.26|39
1610119060000|2021-01-08 15:17:40|435.6|431.6|435.95|431.95|436.17|432.17|435.48|431.48|27
1610119070000|2021-01-08 15:17:50|436.2|432.2|436.59|432.59|436.62|432.62|436.18|432.18|10
1610119080000|2021-01-08 15:18:00|436.57|432.57|437.93|433.93|437.93|433.93|436.57|432.57|19
1610119090000|2021-01-08 15:18:10|438.29|434.29|438.41|434.41|438.62|434.62|438.06|434.06|21
1610119100000|2021-01-08 15:18:20|438.62|434.62|439.04|435.04|439.3|435.3|438.62|434.62|7
1610119110000|2021-01-08 15:18:30|439.28|435.28|439.82|435.82|439.9|435.9|439.27|435.27|31
1610119120000|2021-01-08 15:18:40|439.78|435.78|437.86|433.86|439.89|435.89|437.86|433.86|36
1610119130000|2021-01-08 15:18:50|437.78|433.78|438.12|434.12|438.67|434.67|437.69|433.69|35
1610119140000|2021-01-08 15:19:00|438.11|434.11|438.58|434.58|438.62|434.62|437.91|433.91|31
1610119150000|2021-01-08 15:19:10|438.7|434.7|437.95|433.95|438.86|434.86|437.93|433.93|31
1610119160000|2021-01-08 15:19:20|437.94|433.94|438.38|434.38|438.72|434.72|437.62|433.62|34
1610119170000|2021-01-08 15:19:30|438.4|434.4|438.46|434.46|438.47|434.47|438.04|434.04|27
1610119180000|2021-01-08 15:19:40|438.44|434.44|438.49|434.49|438.6|434.6|438.29|434.29|21
1610119190000|2021-01-08 15:19:50|438.36|434.36|438.57|434.57|438.62|434.62|438.25|434.25|31
1610119200000|2021-01-08 15:20:00|438.58|434.58|437.8|433.8|438.62|434.62|437.74|433.74|28
1610119210000|2021-01-08 15:20:10|437.79|433.79|437.12|433.12|437.83|433.83|436.66|432.66|20
1610119220000|2021-01-08 15:20:20|437.04|433.04|436.56|432.56|437.04|433.04|436.32|432.32|31
1610119230000|2021-01-08 15:20:30|436.55|432.55|437.39|433.39|437.45|433.45|436.55|432.55|35
1610119240000|2021-01-08 15:20:40|437.44|433.44|437.03|433.03|437.49|433.49|436.64|432.64|28
1610119250000|2021-01-08 15:20:50|436.99|432.99|436.37|432.37|436.99|432.99|436.11|432.11|31
1610119260000|2021-01-08 15:21:00|436.3|432.3|437.23|433.23|437.41|433.41|436.22|432.22|31
1610119270000|2021-01-08 15:21:10|437.24|433.24|437.63|433.63|437.63|433.63|437.24|433.24|28
1610119280000|2021-01-08 15:21:20|437.65|433.65|438.3|434.3|438.35|434.35|437.44|433.44|29
1610119290000|2021-01-08 15:21:30|438.29|434.29|437.99|433.99|438.29|434.29|437.72|433.72|30
1610119300000|2021-01-08 15:21:40|438.1|434.1|438.09|434.09|438.33|434.33|438.03|434.03|32
1610119310000|2021-01-08 15:21:50|438.06|434.06|438.52|434.52|438.52|434.52|437.87|433.87|32
1610119320000|2021-01-08 15:22:00|438.49|434.49|438.25|434.25|438.57|434.57|437.78|433.78|32
1610119330000|2021-01-08 15:22:10|438.27|434.27|438.61|434.61|438.65|434.65|438.13|434.13|31
1610119340000|2021-01-08 15:22:20|438.64|434.64|439.38|435.38|439.39|435.39|438.58|434.58|25
1610119350000|2021-01-08 15:22:30|439.33|435.33|439.48|435.48|439.6|435.6|439.19|435.19|23
1610119360000|2021-01-08 15:22:40|439.32|435.32|439.8|435.8|439.82|435.82|439.32|435.32|23
1610119370000|2021-01-08 15:22:50|439.82|435.82|440.42|436.42|440.54|436.54|439.63|435.63|28
1610119380000|2021-01-08 15:23:00|440.55|436.55|440.4|436.4|440.6|436.6|440.17|436.17|32
1610119390000|2021-01-08 15:23:10|440.37|436.37|439.35|435.35|440.37|436.37|439.33|435.33|30
1610119400000|2021-01-08 15:23:20|439.33|435.33|439.55|435.55|439.65|435.65|439.19|435.19|31
1610119410000|2021-01-08 15:23:30|439.41|435.41|439.07|435.07|439.63|435.63|439.07|435.07|32
1610119420000|2021-01-08 15:23:40|439.05|435.05|439.57|435.57|439.75|435.75|438.95|434.95|26
1610119430000|2021-01-08 15:23:50|439.56|435.56|439.16|435.16|439.73|435.73|439.09|435.09|28
1610119440000|2021-01-08 15:24:00|439.27|435.27|438.59|434.59|439.37|435.37|438.59|434.59|34
1610119450000|2021-01-08 15:24:10|438.51|434.51|438.84|434.84|438.85|434.85|437.94|433.94|37
1610119460000|2021-01-08 15:24:20|438.67|434.67|439.34|435.34|439.34|435.34|438.64|434.64|24
1610119470000|2021-01-08 15:24:30|439.47|435.47|439.32|435.32|439.47|435.47|439.31|435.31|13
1610119480000|2021-01-08 15:24:40|439.45|435.45|439.09|435.09|439.48|435.48|439.08|435.08|13
1610119490000|2021-01-08 15:24:50|439.12|435.12|439.51|435.51|439.59|435.59|439.05|435.05|27
1610119500000|2021-01-08 15:25:00|439.42|435.42|439.58|435.58|439.68|435.68|439.42|435.42|15
1610119510000|2021-01-08 15:25:10|439.68|435.68|439.73|435.73|439.78|435.78|439.58|435.58|16
1610119520000|2021-01-08 15:25:20|439.58|435.58|439.98|435.98|439.99|435.99|439.58|435.58|15
1610119530000|2021-01-08 15:25:30|439.97|435.97|439.78|435.78|439.97|435.97|439.78|435.78|10
1610119540000|2021-01-08 15:25:40|439.72|435.72|439.68|435.68|440|436|439.39|435.39|30
1610119550000|2021-01-08 15:25:50|439.69|435.69|439.89|435.89|440.22|436.22|439.63|435.63|33
1610119560000|2021-01-08 15:26:00|439.93|435.93|439.4|435.4|439.93|435.93|439.4|435.4|16
1610119570000|2021-01-08 15:26:10|439.2|435.2|438.71|434.71|439.21|435.21|438.66|434.66|26
1610119580000|2021-01-08 15:26:20|438.72|434.72|438.74|434.74|438.97|434.97|438.71|434.71|20
1610119590000|2021-01-08 15:26:30|438.72|434.72|438.24|434.24|438.72|434.72|438.18|434.18|29
1610119600000|2021-01-08 15:26:40|438.23|434.23|438.26|434.26|438.45|434.45|438.08|434.08|26
1610119610000|2021-01-08 15:26:50|438.38|434.38|437.68|433.68|438.38|434.38|437.65|433.65|20
1610119620000|2021-01-08 15:27:00|437.6|433.6|436.58|432.58|437.6|433.6|436.58|432.58|25
1610119630000|2021-01-08 15:27:10|436.3|432.3|436.9|432.9|436.99|432.99|436.07|432.07|32
1610119640000|2021-01-08 15:27:20|436.89|432.89|436.27|432.27|436.91|432.91|436.12|432.12|37
1610119650000|2021-01-08 15:27:30|436.33|432.33|435.19|431.19|436.37|432.37|435.13|431.13|36
1610119660000|2021-01-08 15:27:40|435.16|431.16|434.47|430.47|435.16|431.16|434.46|430.46|28
1610119670000|2021-01-08 15:27:50|434.43|430.43|433.76|429.76|434.43|430.43|433.52|429.52|31
1610119680000|2021-01-08 15:28:00|433.36|429.36|431.8|427.8|433.36|429.36|431.64|427.64|22
1610119690000|2021-01-08 15:28:10|431.71|427.71|431.31|427.31|431.79|427.79|431.23|427.23|25
1610119700000|2021-01-08 15:28:20|431.23|427.23|431.66|427.66|431.67|427.67|431.09|427.09|30
1610119710000|2021-01-08 15:28:30|431.56|427.56|432.34|428.34|432.34|428.34|430.82|426.82|25
1610119720000|2021-01-08 15:28:40|432.33|428.33|432.6|428.6|433.1|429.1|432.33|428.33|15
1610119730000|2021-01-08 15:28:50|432.42|428.42|432.42|428.42|432.42|428.42|432.31|428.31|6
1610119740000|2021-01-08 15:29:00|432.39|428.39|432.31|428.31|432.42|428.42|432.31|428.31|12
1610119750000|2021-01-08 15:29:10|432.26|428.26|431.37|427.37|432.38|428.38|431.37|427.37|16
1610119760000|2021-01-08 15:29:20|431.26|427.26|430.75|426.75|431.26|427.26|430.7|426.7|13
1610119770000|2021-01-08 15:29:30|430.58|426.58|431.83|427.83|431.83|427.83|430.3|426.3|15
1610119780000|2021-01-08 15:29:40|431.97|427.97|432.31|428.31|432.76|428.76|431.97|427.97|11
1610119800000|2021-01-08 15:30:00|432.67|428.67|433.11|429.11|433.14|429.14|432.67|428.67|10
1610119810000|2021-01-08 15:30:10|433.3|429.3|433.84|429.84|434.11|430.11|433.3|429.3|13
1610119820000|2021-01-08 15:30:20|434.01|430.01|434.45|430.45|434.45|430.45|434.01|430.01|20
1610119830000|2021-01-08 15:30:30|434.46|430.46|434.67|430.67|434.78|430.78|434.46|430.46|19
1610119840000|2021-01-08 15:30:40|434.66|430.66|435.03|431.03|435.14|431.14|434.65|430.65|18
1610119850000|2021-01-08 15:30:50|435|431|435.26|431.26|435.38|431.38|434.85|430.85|14
1610119860000|2021-01-08 15:31:00|435.15|431.15|435.42|431.42|435.61|431.61|435.02|431.02|12
1610119870000|2021-01-08 15:31:10|435.25|431.25|435.5|431.5|435.5|431.5|435.17|431.17|6
1610119880000|2021-01-08 15:31:20|435.53|431.53|435.41|431.41|436.42|432.42|435.27|431.27|17
1610119890000|2021-01-08 15:31:30|435.38|431.38|434.81|430.81|435.38|431.38|434.25|430.25|16
1610119900000|2021-01-08 15:31:40|434.73|430.73|434.53|430.53|434.73|430.73|434.51|430.51|17
1610119910000|2021-01-08 15:31:50|434.44|430.44|434.75|430.75|434.76|430.76|433.63|429.63|16
1610119920000|2021-01-08 15:32:00|434.68|430.68|434.64|430.64|434.68|430.68|434.5|430.5|8
1610119930000|2021-01-08 15:32:10|434.7|430.7|433.8|429.8|434.7|430.7|433.8|429.8|13
1610119940000|2021-01-08 15:32:20|433.79|429.79|433.59|429.59|433.79|429.79|433.59|429.59|6
1610119950000|2021-01-08 15:32:30|433.66|429.66|433.56|429.56|433.66|429.66|433.29|429.29|6
1610119960000|2021-01-08 15:32:40|433.45|429.45|432.73|428.73|433.48|429.48|432.73|428.73|14
1610119970000|2021-01-08 15:32:50|432.97|428.97|432.55|428.55|433.47|429.47|432.51|428.51|19
1610119980000|2021-01-08 15:33:00|432.67|428.67|431.64|427.64|432.82|428.82|431.64|427.64|19
1610119990000|2021-01-08 15:33:10|431.74|427.74|430.8|426.8|431.74|427.74|430.74|426.74|21
1610120000000|2021-01-08 15:33:20|430.79|426.79|429.09|425.09|430.79|426.79|429.09|425.09|15
1610120010000|2021-01-08 15:33:30|428.65|424.65|428.56|424.56|428.65|424.65|428.56|424.56|2
1610120020000|2021-01-08 15:33:40|428.42|424.42|427.6|423.6|428.42|424.42|427.6|423.6|7
1610120030000|2021-01-08 15:33:50|427.61|423.61|426.43|422.43|427.61|423.61|426.43|422.43|16
1610120040000|2021-01-08 15:34:00|426.36|422.36|426.66|422.66|426.66|422.66|426.35|422.35|7
1610120050000|2021-01-08 15:34:10|426.79|422.79|428.21|424.21|428.21|424.21|426.79|422.79|18
1610120060000|2021-01-08 15:34:20|428.16|424.16|429.55|425.55|429.55|425.55|427.98|423.98|17
1610120070000|2021-01-08 15:34:30|429.56|425.56|430.04|426.04|430.04|426.04|429.56|425.56|8
1610120080000|2021-01-08 15:34:40|429.77|425.77|428.28|424.28|429.77|425.77|428.06|424.06|20
1610120090000|2021-01-08 15:34:50|428.24|424.24|428.24|424.24|428.24|424.24|428.24|424.24|1
1610120100000|2021-01-08 15:35:00|428.13|424.13|428.24|424.24|428.24|424.24|428.07|424.07|7
1610120110000|2021-01-08 15:35:10|428.26|424.26|428.39|424.39|428.56|424.56|428.26|424.26|7
1610120120000|2021-01-08 15:35:20|428.4|424.4|428.94|424.94|428.94|424.94|428.39|424.39|15
1610120130000|2021-01-08 15:35:30|429.12|425.12|430.58|426.58|430.6|426.6|429.12|425.12|15
1610120140000|2021-01-08 15:35:40|430.33|426.33|429.36|425.36|430.33|426.33|429.36|425.36|11
1610120150000|2021-01-08 15:35:50|429.53|425.53|429.98|425.98|429.99|425.99|429.53|425.53|12
1610120160000|2021-01-08 15:36:00|429.99|425.99|430.79|426.79|430.79|426.79|429.99|425.99|9
1610120170000|2021-01-08 15:36:10|430.92|426.92|431.81|427.81|431.81|427.81|430.91|426.91|17
1610120180000|2021-01-08 15:36:20|431.8|427.8|432.46|428.46|432.46|428.46|431.8|427.8|15
1610120190000|2021-01-08 15:36:30|432.8|428.8|432.59|428.59|433.01|429.01|432.57|428.57|16
1610120200000|2021-01-08 15:36:40|432.75|428.75|432.74|428.74|432.9|428.9|432.71|428.71|11
1610120210000|2021-01-08 15:36:50|432.78|428.78|433.66|429.66|433.66|429.66|432.64|428.64|20
1610120220000|2021-01-08 15:37:00|433.19|429.19|432.54|428.54|433.19|429.19|432.46|428.46|13
1610120230000|2021-01-08 15:37:10|432.43|428.43|432.28|428.28|432.64|428.64|432.22|428.22|14
1610120240000|2021-01-08 15:37:20|432.13|428.13|432.75|428.75|432.75|428.75|432.01|428.01|18
1610120250000|2021-01-08 15:37:30|432.81|428.81|433.23|429.23|433.25|429.25|432.81|428.81|37
1610120260000|2021-01-08 15:37:40|433.24|429.24|434|430|434|430|433.24|429.24|27
1610120270000|2021-01-08 15:37:50|433.95|429.95|434.71|430.71|434.78|430.78|433.9|429.9|33
1610120280000|2021-01-08 15:38:00|434.7|430.7|433.97|429.97|434.7|430.7|433.79|429.79|31
1610120290000|2021-01-08 15:38:10|433.98|429.98|433.14|429.14|434.07|430.07|433.14|429.14|34
1610120300000|2021-01-08 15:38:20|433.15|429.15|433.98|429.98|433.98|429.98|433.15|429.15|25
1610120310000|2021-01-08 15:38:30|434.01|430.01|434.25|430.25|434.4|430.4|434|430|35
1610120320000|2021-01-08 15:38:40|434.18|430.18|434.24|430.24|434.45|430.45|433.73|429.73|36
1610120330000|2021-01-08 15:38:50|434.2|430.2|433.98|429.98|434.56|430.56|433.98|429.98|26
1610120340000|2021-01-08 15:39:00|433.71|429.71|434.2|430.2|434.36|430.36|433.7|429.7|30
1610120350000|2021-01-08 15:39:10|434.24|430.24|433.34|429.34|434.32|430.32|433.34|429.34|30
1610120360000|2021-01-08 15:39:20|433.16|429.16|433.06|429.06|433.37|429.37|432.95|428.95|32
1610120370000|2021-01-08 15:39:30|433.08|429.08|433.43|429.43|433.53|429.53|433.04|429.04|33
1610120380000|2021-01-08 15:39:40|433.44|429.44|433.12|429.12|433.53|429.53|433.05|429.05|25
1610120390000|2021-01-08 15:39:50|433.02|429.02|432.34|428.34|433.02|429.02|432.34|428.34|34
1610120400000|2021-01-08 15:40:00|432.25|428.25|432.88|428.88|432.91|428.91|432.14|428.14|37
1610120410000|2021-01-08 15:40:10|432.91|428.91|433.68|429.68|433.75|429.75|432.63|428.63|38
1610120420000|2021-01-08 15:40:20|433.65|429.65|433.22|429.22|433.94|429.94|433.01|429.01|34
1610120430000|2021-01-08 15:40:30|433.07|429.07|432.77|428.77|433.37|429.37|432.77|428.77|34
1610120440000|2021-01-08 15:40:40|432.84|428.84|433.19|429.19|433.19|429.19|432.77|428.77|30
1610120450000|2021-01-08 15:40:50|433.17|429.17|433.37|429.37|433.37|429.37|432.87|428.87|29
1610120460000|2021-01-08 15:41:00|433.34|429.34|433.29|429.29|433.34|429.34|433.08|429.08|28
1610120470000|2021-01-08 15:41:10|433.15|429.15|433.63|429.63|433.63|429.63|433.11|429.11|31
1610120480000|2021-01-08 15:41:20|433.49|429.49|433.93|429.93|433.94|429.94|433.37|429.37|29
1610120490000|2021-01-08 15:41:30|433.92|429.92|433.73|429.73|433.92|429.92|433.5|429.5|27
1610120500000|2021-01-08 15:41:40|433.88|429.88|433.95|429.95|434.12|430.12|433.72|429.72|19
1610120510000|2021-01-08 15:41:50|434.07|430.07|434.1|430.1|434.16|430.16|433.95|429.95|17
1610120520000|2021-01-08 15:42:00|434.19|430.19|434.51|430.51|434.63|430.63|434.16|430.16|24
1610120530000|2021-01-08 15:42:10|434.49|430.49|433.94|429.94|434.57|430.57|433.94|429.94|26
1610120540000|2021-01-08 15:42:20|433.91|429.91|433.82|429.82|434.01|430.01|433.55|429.55|33
1610120550000|2021-01-08 15:42:30|433.83|429.83|433.96|429.96|434.33|430.33|433.82|429.82|36
1610120560000|2021-01-08 15:42:40|434.02|430.02|434.02|430.02|434.16|430.16|433.93|429.93|24
1610120570000|2021-01-08 15:42:50|434.04|430.04|433.66|429.66|434.08|430.08|433.66|429.66|21
1610120580000|2021-01-08 15:43:00|433.45|429.45|433.59|429.59|433.69|429.69|433.19|429.19|31
1610120590000|2021-01-08 15:43:10|433.47|429.47|432.89|428.89|433.58|429.58|432.89|428.89|32
1610120600000|2021-01-08 15:43:20|432.86|428.86|433.24|429.24|433.44|429.44|432.86|428.86|31
1610120610000|2021-01-08 15:43:30|433.29|429.29|433.14|429.14|433.29|429.29|433|429|30
1610120620000|2021-01-08 15:43:40|433.12|429.12|432.89|428.89|433.17|429.17|432.8|428.8|27
1610120630000|2021-01-08 15:43:50|432.83|428.83|432.68|428.68|432.89|428.89|432.53|428.53|30
1610120640000|2021-01-08 15:44:00|432.69|428.69|432.53|428.53|432.69|428.69|432.29|428.29|29
1610120650000|2021-01-08 15:44:10|432.79|428.79|433.3|429.3|433.43|429.43|432.79|428.79|34
1610120660000|2021-01-08 15:44:20|433.32|429.32|433.25|429.25|433.34|429.34|433.15|429.15|26
1610120670000|2021-01-08 15:44:30|433.2|429.2|432.45|428.45|433.2|429.2|432.39|428.39|30
1610120680000|2021-01-08 15:44:40|432.5|428.5|432.51|428.51|432.56|428.56|432.23|428.23|29
1610120690000|2021-01-08 15:44:50|432.52|428.52|433.07|429.07|433.26|429.26|432.48|428.48|23
1610120700000|2021-01-08 15:45:00|433.05|429.05|433.17|429.17|433.19|429.19|433.05|429.05|24
1610120710000|2021-01-08 15:45:10|433.13|429.13|432.58|428.58|433.13|429.13|432.51|428.51|32
1610120720000|2021-01-08 15:45:20|432.61|428.61|433.32|429.32|433.32|429.32|432.56|428.56|32
1610120730000|2021-01-08 15:45:30|433.2|429.2|433.28|429.28|433.44|429.44|433.2|429.2|26
1610120740000|2021-01-08 15:45:40|433.27|429.27|433.38|429.38|433.54|429.54|433.11|429.11|34
1610120750000|2021-01-08 15:45:50|433.54|429.54|433.75|429.75|433.77|429.77|433.53|429.53|19
1610120760000|2021-01-08 15:46:00|433.8|429.8|433.83|429.83|433.87|429.87|433.69|429.69|19
1610120770000|2021-01-08 15:46:10|433.88|429.88|433.99|429.99|433.99|429.99|433.72|429.72|26
1610120780000|2021-01-08 15:46:20|433.91|429.91|434.33|430.33|434.46|430.46|433.91|429.91|27
1610120790000|2021-01-08 15:46:30|434.29|430.29|434.55|430.55|434.57|430.57|434.28|430.28|25
1610120800000|2021-01-08 15:46:40|434.54|430.54|434.5|430.5|434.59|430.59|434.4|430.4|30
1610120810000|2021-01-08 15:46:50|434.59|430.59|434.81|430.81|434.81|430.81|434.54|430.54|27
1610120820000|2021-01-08 15:47:00|434.88|430.88|435.17|431.17|435.43|431.43|434.81|430.81|29
1610120830000|2021-01-08 15:47:10|435.16|431.16|435.15|431.15|435.38|431.38|435.1|431.1|30
1610120840000|2021-01-08 15:47:20|435.14|431.14|435.05|431.05|435.26|431.26|435.05|431.05|19
1610120850000|2021-01-08 15:47:30|435.04|431.04|435.16|431.16|435.41|431.41|435.04|431.04|27
1610120860000|2021-01-08 15:47:40|435.12|431.12|434.99|430.99|435.18|431.18|434.91|430.91|26
1610120870000|2021-01-08 15:47:50|434.95|430.95|435.37|431.37|435.37|431.37|434.95|430.95|21
1610120880000|2021-01-08 15:48:00|435.39|431.39|435|431|435.39|431.39|435|431|21
1610120890000|2021-01-08 15:48:10|434.99|430.99|435.11|431.11|435.3|431.3|434.97|430.97|26
1610120900000|2021-01-08 15:48:20|435.08|431.08|435.36|431.36|435.43|431.43|435.04|431.04|17
1610120910000|2021-01-08 15:48:30|435.37|431.37|435.24|431.24|435.37|431.37|435.09|431.09|27
1610120920000|2021-01-08 15:48:40|435.19|431.19|434.87|430.87|435.26|431.26|434.87|430.87|28
1610120930000|2021-01-08 15:48:50|434.79|430.79|434.71|430.71|434.79|430.79|434.64|430.64|18
1610120940000|2021-01-08 15:49:00|434.69|430.69|434.25|430.25|434.69|430.69|434.24|430.24|30
1610120950000|2021-01-08 15:49:10|434.3|430.3|434.4|430.4|434.64|430.64|434.3|430.3|28
1610120960000|2021-01-08 15:49:20|434.38|430.38|434.59|430.59|434.59|430.59|434.26|430.26|23
1610120970000|2021-01-08 15:49:30|434.55|430.55|434.95|430.95|435.01|431.01|434.51|430.51|27
1610120980000|2021-01-08 15:49:40|434.92|430.92|434.62|430.62|434.93|430.93|434.62|430.62|24
1610120990000|2021-01-08 15:49:50|434.61|430.61|434.63|430.63|434.64|430.64|434.42|430.42|24
1610121000000|2021-01-08 15:50:00|434.62|430.62|434.64|430.64|434.76|430.76|434.5|430.5|24
1610121010000|2021-01-08 15:50:10|434.62|430.62|434.43|430.43|434.63|430.63|434.43|430.43|28
1610121020000|2021-01-08 15:50:20|434.41|430.41|433.92|429.92|434.41|430.41|433.92|429.92|26
1610121030000|2021-01-08 15:50:30|433.93|429.93|433.85|429.85|433.98|429.98|433.85|429.85|27
1610121040000|2021-01-08 15:50:40|433.84|429.84|433.64|429.64|433.95|429.95|433.64|429.64|21
1610121050000|2021-01-08 15:50:50|433.66|429.66|433.76|429.76|433.76|429.76|433.48|429.48|24
1610121060000|2021-01-08 15:51:00|433.78|429.78|434.33|430.33|434.36|430.36|433.76|429.76|26
1610121070000|2021-01-08 15:51:10|434.32|430.32|434.21|430.21|434.33|430.33|434.15|430.15|15
1610121080000|2021-01-08 15:51:20|434.26|430.26|434.27|430.27|434.27|430.27|434.08|430.08|16
1610121090000|2021-01-08 15:51:30|434.28|430.28|434.08|430.08|434.41|430.41|434.08|430.08|19
1610121100000|2021-01-08 15:51:40|434.09|430.09|433.95|429.95|434.11|430.11|433.93|429.93|14
1610121110000|2021-01-08 15:51:50|433.99|429.99|433.68|429.68|434|430|433.59|429.59|19
1610121120000|2021-01-08 15:52:00|433.67|429.67|433.01|429.01|433.71|429.71|432.99|428.99|27
1610121130000|2021-01-08 15:52:10|433.02|429.02|433.07|429.07|433.07|429.07|432.69|428.69|29
1610121140000|2021-01-08 15:52:20|433.17|429.17|433.28|429.28|433.66|429.66|433.16|429.16|30
1610121150000|2021-01-08 15:52:30|433.31|429.31|433.35|429.35|433.37|429.37|433.21|429.21|23
1610121160000|2021-01-08 15:52:40|433.22|429.22|433.45|429.45|433.59|429.59|433.22|429.22|25
1610121170000|2021-01-08 15:52:50|433.53|429.53|433.77|429.77|433.79|429.79|433.53|429.53|24
1610121180000|2021-01-08 15:53:00|433.59|429.59|433.67|429.67|433.95|429.95|433.59|429.59|29
1610121190000|2021-01-08 15:53:10|433.68|429.68|433.4|429.4|433.71|429.71|433.38|429.38|31
1610121200000|2021-01-08 15:53:20|433.41|429.41|432.9|428.9|433.41|429.41|432.89|428.89|30
1610121210000|2021-01-08 15:53:30|432.92|428.92|432.43|428.43|432.92|428.92|432.39|428.39|28
1610121220000|2021-01-08 15:53:40|432.38|428.38|432.55|428.55|432.65|428.65|432.11|428.11|27
1610121230000|2021-01-08 15:53:50|432.65|428.65|432.53|428.53|432.67|428.67|432.38|428.38|26
1610121240000|2021-01-08 15:54:00|432.64|428.64|432.88|428.88|432.99|428.99|432.53|428.53|27
1610121250000|2021-01-08 15:54:10|432.78|428.78|433.29|429.29|433.32|429.32|432.78|428.78|23
1610121260000|2021-01-08 15:54:20|433.33|429.33|433.58|429.58|433.66|429.66|433.27|429.27|21
1610121270000|2021-01-08 15:54:30|433.53|429.53|432.94|428.94|433.61|429.61|432.94|428.94|23
1610121280000|2021-01-08 15:54:40|432.87|428.87|432.84|428.84|432.87|428.87|432.63|428.63|20
1610121290000|2021-01-08 15:54:50|432.85|428.85|432.88|428.88|433.14|429.14|432.82|428.82|30
1610121300000|2021-01-08 15:55:00|432.87|428.87|433.27|429.27|433.31|429.31|432.84|428.84|24
1610121310000|2021-01-08 15:55:10|433.13|429.13|433.43|429.43|433.5|429.5|433.1|429.1|26
1610121320000|2021-01-08 15:55:20|433.4|429.4|434.07|430.07|434.07|430.07|433.4|429.4|27
1610121330000|2021-01-08 15:55:30|433.96|429.96|434.06|430.06|434.12|430.12|433.96|429.96|27
1610121340000|2021-01-08 15:55:40|434.05|430.05|434.33|430.33|434.33|430.33|433.96|429.96|25
1610121350000|2021-01-08 15:55:50|434.34|430.34|434.39|430.39|434.49|430.49|434.12|430.12|24
1610121360000|2021-01-08 15:56:00|434.36|430.36|434.36|430.36|434.52|430.52|434.3|430.3|17
1610121370000|2021-01-08 15:56:10|434.32|430.32|434.68|430.68|434.68|430.68|434.31|430.31|16
1610121380000|2021-01-08 15:56:20|434.67|430.67|434.74|430.74|434.77|430.77|434.67|430.67|13
1610121390000|2021-01-08 15:56:30|434.75|430.75|435.03|431.03|435.04|431.04|434.75|430.75|16
1610121400000|2021-01-08 15:56:40|435.08|431.08|435.16|431.16|435.16|431.16|435.08|431.08|10
1610121410000|2021-01-08 15:56:50|435.18|431.18|435.2|431.2|435.33|431.33|435.13|431.13|21
1610121420000|2021-01-08 15:57:00|435.17|431.17|435.39|431.39|435.39|431.39|435.17|431.17|10
1610121430000|2021-01-08 15:57:10|435.37|431.37|435.67|431.67|435.7|431.7|435.37|431.37|20
1610121440000|2021-01-08 15:57:20|435.66|431.66|435.52|431.52|435.67|431.67|435.5|431.5|13
1610121450000|2021-01-08 15:57:30|435.53|431.53|435.57|431.57|435.7|431.7|435.53|431.53|11
1610121460000|2021-01-08 15:57:40|435.48|431.48|435.16|431.16|435.48|431.48|435.13|431.13|27
1610121470000|2021-01-08 15:57:50|435.18|431.18|435.41|431.41|435.63|431.63|435.18|431.18|27
1610121480000|2021-01-08 15:58:00|435.39|431.39|435.23|431.23|435.44|431.44|435.23|431.23|16
1610121490000|2021-01-08 15:58:10|435.19|431.19|434.53|430.53|435.19|431.19|434.42|430.42|28
1610121500000|2021-01-08 15:58:20|434.52|430.52|434.1|430.1|434.63|430.63|434.03|430.03|32
1610121510000|2021-01-08 15:58:30|434.12|430.12|434.13|430.13|434.39|430.39|434.07|430.07|21
1610121520000|2021-01-08 15:58:40|434.12|430.12|434.08|430.08|434.25|430.25|433.98|429.98|29
1610121530000|2021-01-08 15:58:50|434.13|430.13|433.9|429.9|434.18|430.18|433.81|429.81|27
1610121540000|2021-01-08 15:59:00|433.93|429.93|434.26|430.26|434.26|430.26|433.77|429.77|25
1610121550000|2021-01-08 15:59:10|434.25|430.25|434.14|430.14|434.27|430.27|434.08|430.08|12
1610121560000|2021-01-08 15:59:20|434.15|430.15|434.7|430.7|434.7|430.7|434.04|430.04|24
1610121570000|2021-01-08 15:59:30|434.72|430.72|434.8|430.8|434.82|430.82|434.72|430.72|17
1610121580000|2021-01-08 15:59:40|434.78|430.78|434.81|430.81|434.85|430.85|434.75|430.75|25
1610121590000|2021-01-08 15:59:50|434.82|430.82|434.96|430.96|435.03|431.03|434.58|430.58|19
1610121600000|2021-01-08 16:00:00|434.94|430.94|435.55|431.55|435.57|431.57|434.87|430.87|20
1610121610000|2021-01-08 16:00:10|435.51|431.51|436.15|432.15|436.15|432.15|435.51|431.51|18
1610121620000|2021-01-08 16:00:20|436.04|432.04|436.45|432.45|436.62|432.62|436.04|432.04|23
1610121630000|2021-01-08 16:00:30|436.6|432.6|437.26|433.26|437.33|433.33|436.36|432.36|31
1610121640000|2021-01-08 16:00:40|437.11|433.11|437.43|433.43|437.57|433.57|437.11|433.11|24
1610121650000|2021-01-08 16:00:50|437.44|433.44|437.91|433.91|437.91|433.91|437.25|433.25|33
1610121660000|2021-01-08 16:01:00|437.94|433.94|438.6|434.6|438.62|434.62|437.78|433.78|28
1610121670000|2021-01-08 16:01:10|438.56|434.56|437.78|433.78|438.56|434.56|437.56|433.56|36
1610121680000|2021-01-08 16:01:20|437.62|433.62|437.33|433.33|438.1|434.1|437.31|433.31|31
1610121690000|2021-01-08 16:01:30|437.19|433.19|435.78|431.78|437.19|433.19|435.78|431.78|35
1610121700000|2021-01-08 16:01:40|435.77|431.77|435.96|431.96|436.13|432.13|435.76|431.76|22
1610121710000|2021-01-08 16:01:50|435.92|431.92|435.97|431.97|436.09|432.09|435.91|431.91|29
1610121720000|2021-01-08 16:02:00|435.98|431.98|436.53|432.53|436.53|432.53|435.94|431.94|28
1610121730000|2021-01-08 16:02:10|436.54|432.54|437.32|433.32|437.43|433.43|436.54|432.54|28
1610121740000|2021-01-08 16:02:20|437.31|433.31|437.14|433.14|437.31|433.31|437.06|433.06|32
1610121750000|2021-01-08 16:02:30|437.13|433.13|436.7|432.7|437.14|433.14|436.54|432.54|27
1610121760000|2021-01-08 16:02:40|436.74|432.74|436.92|432.92|437.01|433.01|436.58|432.58|23
1610121770000|2021-01-08 16:02:50|436.94|432.94|436.89|432.89|437.06|433.06|436.78|432.78|23
1610121780000|2021-01-08 16:03:00|436.92|432.92|436.95|432.95|437.13|433.13|436.85|432.85|28
1610121790000|2021-01-08 16:03:10|436.93|432.93|436.9|432.9|437.01|433.01|436.81|432.81|31
1610121800000|2021-01-08 16:03:20|436.89|432.89|436.49|432.49|436.89|432.89|436.44|432.44|26
1610121810000|2021-01-08 16:03:30|436.48|432.48|436.58|432.58|436.83|432.83|436.47|432.47|30
1610121820000|2021-01-08 16:03:40|436.57|432.57|436.68|432.68|436.81|432.81|436.52|432.52|28
1610121830000|2021-01-08 16:03:50|436.66|432.66|436.2|432.2|436.66|432.66|436.15|432.15|29
1610121840000|2021-01-08 16:04:00|436.19|432.19|436.33|432.33|436.49|432.49|436.19|432.19|26
1610121850000|2021-01-08 16:04:10|436.2|432.2|436.26|432.26|436.31|432.31|436.18|432.18|25
1610121860000|2021-01-08 16:04:20|436.29|432.29|436.55|432.55|436.68|432.68|436.29|432.29|29
1610121870000|2021-01-08 16:04:30|436.54|432.54|436.73|432.73|436.73|432.73|436.51|432.51|30
1610121880000|2021-01-08 16:04:40|436.76|432.76|436.89|432.89|436.89|432.89|436.74|432.74|12
1610121890000|2021-01-08 16:04:50|436.87|432.87|437.1|433.1|437.1|433.1|436.87|432.87|22
1610121900000|2021-01-08 16:05:00|437.13|433.13|437.03|433.03|437.26|433.26|437.03|433.03|17
1610121910000|2021-01-08 16:05:10|437.04|433.04|436.75|432.75|437.13|433.13|436.75|432.75|21
1610121920000|2021-01-08 16:05:20|436.8|432.8|436.86|432.86|436.86|432.86|436.8|432.8|6
1610121930000|2021-01-08 16:05:30|436.72|432.72|437.21|433.21|437.21|433.21|436.72|432.72|25
1610121940000|2021-01-08 16:05:40|437.22|433.22|438.36|434.36|438.36|434.36|437.22|433.22|28
1610121950000|2021-01-08 16:05:50|438.31|434.31|439.56|435.56|439.63|435.63|438.25|434.25|29
1610121960000|2021-01-08 16:06:00|439.57|435.57|439.29|435.29|439.57|435.57|439.17|435.17|30
1610121970000|2021-01-08 16:06:10|439.33|435.33|439.58|435.58|439.62|435.62|439.33|435.33|29
1610121980000|2021-01-08 16:06:20|439.72|435.72|439.76|435.76|439.82|435.82|439.65|435.65|24
1610121990000|2021-01-08 16:06:30|439.79|435.79|440.25|436.25|440.41|436.41|439.79|435.79|27
1610122000000|2021-01-08 16:06:40|440.26|436.26|440.42|436.42|440.63|436.63|440.26|436.26|33
1610122010000|2021-01-08 16:06:50|440.46|436.46|440.62|436.62|440.63|436.63|440.42|436.42|27
1610122020000|2021-01-08 16:07:00|440.63|436.63|440.91|436.91|440.96|436.96|440.62|436.62|27
1610122030000|2021-01-08 16:07:10|440.93|436.93|440.94|436.94|440.97|436.97|440.81|436.81|29
1610122040000|2021-01-08 16:07:20|441|437|441.88|437.88|441.88|437.88|441|437|25
1610122050000|2021-01-08 16:07:30|441.86|437.86|442.29|438.29|442.3|438.3|441.81|437.81|22
1610122060000|2021-01-08 16:07:40|442.3|438.3|442.53|438.53|442.72|438.72|442.12|438.12|25
1610122070000|2021-01-08 16:07:50|442.56|438.56|442.24|438.24|442.77|438.77|442.16|438.16|34
1610122080000|2021-01-08 16:08:00|442.15|438.15|441.89|437.89|442.23|438.23|441.89|437.89|24
1610122090000|2021-01-08 16:08:10|441.9|437.9|441.62|437.62|442.19|438.19|441.62|437.62|25
1610122100000|2021-01-08 16:08:20|441.59|437.59|441.38|437.38|441.59|437.59|441.35|437.35|26
1610122110000|2021-01-08 16:08:30|441.37|437.37|442.32|438.32|442.32|438.32|441.13|437.13|33
1610122120000|2021-01-08 16:08:40|442.2|438.2|442.31|438.31|442.53|438.53|442.19|438.19|32
1610122130000|2021-01-08 16:08:50|442.26|438.26|442.17|438.17|442.26|438.26|441.8|437.8|29
1610122140000|2021-01-08 16:09:00|442.19|438.19|442.51|438.51|442.55|438.55|442.14|438.14|23
1610122150000|2021-01-08 16:09:10|442.52|438.52|442.69|438.69|442.7|438.7|442.34|438.34|26
1610122160000|2021-01-08 16:09:20|442.68|438.68|442.79|438.79|443.01|439.01|442.65|438.65|25
1610122170000|2021-01-08 16:09:30|442.78|438.78|442.76|438.76|442.84|438.84|442.71|438.71|18
1610122180000|2021-01-08 16:09:40|442.78|438.78|442.22|438.22|442.78|438.78|442.22|438.22|23
1610122190000|2021-01-08 16:09:50|442.2|438.2|442.07|438.07|442.2|438.2|441.98|437.98|28
1610122200000|2021-01-08 16:10:00|442.06|438.06|442.47|438.47|442.65|438.65|442.06|438.06|25
1610122210000|2021-01-08 16:10:10|442.53|438.53|441.64|437.64|442.53|438.53|441.61|437.61|30
1610122220000|2021-01-08 16:10:20|441.54|437.54|441.13|437.13|441.56|437.56|440.98|436.98|28
1610122230000|2021-01-08 16:10:30|441.09|437.09|440.6|436.6|441.09|437.09|440.31|436.31|35
1610122240000|2021-01-08 16:10:40|440.63|436.63|440.83|436.83|441|437|440.63|436.63|22
1610122250000|2021-01-08 16:10:50|440.82|436.82|440.55|436.55|440.83|436.83|440.43|436.43|25
1610122260000|2021-01-08 16:11:00|440.56|436.56|440.8|436.8|440.95|436.95|440.56|436.56|25
1610122270000|2021-01-08 16:11:10|440.86|436.86|441.05|437.05|441.39|437.39|440.79|436.79|27
1610122280000|2021-01-08 16:11:20|441.02|437.02|440.78|436.78|441.02|437.02|440.76|436.76|26
1610122290000|2021-01-08 16:11:30|440.76|436.76|440.54|436.54|440.85|436.85|440.54|436.54|18
1610122300000|2021-01-08 16:11:40|440.5|436.5|439.61|435.61|440.5|436.5|439.37|435.37|30
1610122310000|2021-01-08 16:11:50|439.65|435.65|440.41|436.41|440.42|436.42|439.58|435.58|36
1610122320000|2021-01-08 16:12:00|440.42|436.42|440.31|436.31|440.61|436.61|440.27|436.27|23
1610122330000|2021-01-08 16:12:10|440.3|436.3|440.21|436.21|440.4|436.4|440.07|436.07|25
1610122340000|2021-01-08 16:12:20|440.22|436.22|440.29|436.29|440.42|436.42|440.04|436.04|29
1610122350000|2021-01-08 16:12:30|440.28|436.28|440.7|436.7|440.85|436.85|440.28|436.28|26
1610122360000|2021-01-08 16:12:40|440.72|436.72|440.37|436.37|440.72|436.72|440.15|436.15|26
1610122370000|2021-01-08 16:12:50|440.39|436.39|440.33|436.33|440.45|436.45|440.33|436.33|11
1610122380000|2021-01-08 16:13:00|440.36|436.36|441.03|437.03|441.04|437.04|440.13|436.13|29
1610122390000|2021-01-08 16:13:10|440.86|436.86|441.37|437.37|441.41|437.41|440.86|436.86|28
1610122400000|2021-01-08 16:13:20|441.38|437.38|441.36|437.36|441.51|437.51|441.27|437.27|29
1610122410000|2021-01-08 16:13:30|441.37|437.37|441.5|437.5|441.6|437.6|441.36|437.36|20
1610122420000|2021-01-08 16:13:40|441.44|437.44|441.53|437.53|441.55|437.55|441.25|437.25|23
1610122430000|2021-01-08 16:13:50|441.55|437.55|441.91|437.91|442.09|438.09|441.53|437.53|28
1610122440000|2021-01-08 16:14:00|441.92|437.92|441.84|437.84|441.93|437.93|441.72|437.72|15
1610122450000|2021-01-08 16:14:10|441.8|437.8|442.19|438.19|442.19|438.19|441.8|437.8|25
1610122460000|2021-01-08 16:14:20|442.24|438.24|442.58|438.58|442.59|438.59|442.24|438.24|22
1610122470000|2021-01-08 16:14:30|442.6|438.6|443.12|439.12|443.12|439.12|442.58|438.58|32
1610122480000|2021-01-08 16:14:40|443.13|439.13|443.09|439.09|443.25|439.25|443.02|439.02|22
1610122490000|2021-01-08 16:14:50|443.25|439.25|443.37|439.37|443.57|439.57|443.25|439.25|25
1610122500000|2021-01-08 16:15:00|443.38|439.38|443.78|439.78|443.78|439.78|443.38|439.38|15
1610122510000|2021-01-08 16:15:10|443.83|439.83|444.71|440.71|444.71|440.71|443.83|439.83|31
1610122520000|2021-01-08 16:15:20|444.78|440.78|445.01|441.01|445.01|441.01|444.78|440.78|16
1610122530000|2021-01-08 16:15:30|445|441|445.53|441.53|445.53|441.53|444.9|440.9|26
1610122540000|2021-01-08 16:15:40|445.44|441.44|446.2|442.2|446.2|442.2|445.44|441.44|20
1610122550000|2021-01-08 16:15:50|446.11|442.11|445.84|441.84|446.18|442.18|445.73|441.73|21
1610122560000|2021-01-08 16:16:00|445.77|441.77|445.52|441.52|445.79|441.79|445.52|441.52|21
1610122570000|2021-01-08 16:16:10|445.37|441.37|444.08|440.08|445.37|441.37|444.08|440.08|33
1610122580000|2021-01-08 16:16:20|444.1|440.1|443.58|439.58|444.18|440.18|443.54|439.54|32
1610122590000|2021-01-08 16:16:30|443.63|439.63|444.32|440.32|444.41|440.41|443.56|439.56|32
1610122600000|2021-01-08 16:16:40|444.31|440.31|443.44|439.44|444.31|440.31|443.26|439.26|35
1610122610000|2021-01-08 16:16:50|443.45|439.45|443.05|439.05|443.54|439.54|443.01|439.01|34
1610122620000|2021-01-08 16:17:00|443.01|439.01|444.03|440.03|444.03|440.03|442.79|438.79|38
1610122630000|2021-01-08 16:17:10|444.05|440.05|444.21|440.21|444.36|440.36|443.74|439.74|27
1610122640000|2021-01-08 16:17:20|444.2|440.2|443.91|439.91|444.21|440.21|443.76|439.76|30
1610122650000|2021-01-08 16:17:30|443.86|439.86|442.44|438.44|443.86|439.86|442.44|438.44|30
1610122660000|2021-01-08 16:17:40|442.33|438.33|442|438|442.33|438.33|441.45|437.45|35
1610122670000|2021-01-08 16:17:50|441.77|437.77|442.07|438.07|442.27|438.27|441.77|437.77|31
1610122680000|2021-01-08 16:18:00|442.09|438.09|441.02|437.02|442.09|438.09|441.01|437.01|32
1610122690000|2021-01-08 16:18:10|440.8|436.8|441.37|437.37|441.37|437.37|440.49|436.49|33
1610122700000|2021-01-08 16:18:20|441.18|437.18|441.31|437.31|441.82|437.82|441.16|437.16|31
1610122710000|2021-01-08 16:18:30|441.35|437.35|442.18|438.18|442.26|438.26|441.21|437.21|32
1610122720000|2021-01-08 16:18:40|442.16|438.16|442.81|438.81|442.89|438.89|442.12|438.12|37
1610122730000|2021-01-08 16:18:50|442.82|438.82|443.67|439.67|443.67|439.67|442.71|438.71|32
1610122740000|2021-01-08 16:19:00|443.58|439.58|443.67|439.67|443.76|439.76|443.26|439.26|33
1610122750000|2021-01-08 16:19:10|443.71|439.71|443.86|439.86|443.94|439.94|443.37|439.37|31
1610122760000|2021-01-08 16:19:20|443.81|439.81|443.61|439.61|444|440|443.58|439.58|30
1610122770000|2021-01-08 16:19:30|443.62|439.62|444.2|440.2|444.25|440.25|443.62|439.62|20
1610122780000|2021-01-08 16:19:40|444.11|440.11|444.25|440.25|444.25|440.25|443.71|439.71|21
1610122790000|2021-01-08 16:19:50|444.22|440.22|444.36|440.36|444.53|440.53|444.22|440.22|24
1610122800000|2021-01-08 16:20:00|444.41|440.41|445.51|441.51|445.53|441.53|444.41|440.41|31
1610122810000|2021-01-08 16:20:10|445.54|441.54|445.92|441.92|445.94|441.94|445.54|441.54|22
1610122820000|2021-01-08 16:20:20|445.98|441.98|446.33|442.33|446.36|442.36|445.88|441.88|17
1610122830000|2021-01-08 16:20:30|446.23|442.23|446.3|442.3|446.42|442.42|446.22|442.22|22
1610122840000|2021-01-08 16:20:40|446.32|442.32|446.71|442.71|446.89|442.89|446.29|442.29|29
1610122850000|2021-01-08 16:20:50|446.69|442.69|447.91|443.91|447.91|443.91|446.68|442.68|34
1610122860000|2021-01-08 16:21:00|448.02|444.02|449.3|445.3|449.34|445.34|448.02|444.02|29
1610122870000|2021-01-08 16:21:10|449.34|445.34|450.73|446.73|450.75|446.75|449.34|445.34|33
1610122880000|2021-01-08 16:21:20|450.39|446.39|451.32|447.32|451.32|447.32|450.39|446.39|24
1610122890000|2021-01-08 16:21:30|451.33|447.33|451.51|447.51|451.55|447.55|451.27|447.27|24
1610122900000|2021-01-08 16:21:40|451.19|447.19|451.72|447.72|451.72|447.72|451|447|22
1610122910000|2021-01-08 16:21:50|451.7|447.7|452.19|448.19|452.19|448.19|451.58|447.58|31
1610122920000|2021-01-08 16:22:00|452.25|448.25|453.16|449.16|453.18|449.18|452.2|448.2|33
1610122930000|2021-01-08 16:22:10|453.1|449.1|452.76|448.76|453.1|449.1|452.05|448.05|38
1610122940000|2021-01-08 16:22:20|452.67|448.67|452.74|448.74|453.45|449.45|452.67|448.67|30
1610122950000|2021-01-08 16:22:30|452.63|448.63|452.35|448.35|452.63|448.63|451.83|447.83|37
1610122960000|2021-01-08 16:22:40|452.45|448.45|453|449|453.18|449.18|452.45|448.45|35
1610122970000|2021-01-08 16:22:50|452.99|448.99|452.56|448.56|453|449|452.43|448.43|34
1610122980000|2021-01-08 16:23:00|452.51|448.51|452.68|448.68|452.84|448.84|452.2|448.2|35
1610122990000|2021-01-08 16:23:10|452.67|448.67|452.96|448.96|453.41|449.41|452.66|448.66|36
1610123000000|2021-01-08 16:23:20|453.04|449.04|452.82|448.82|453.57|449.57|452.82|448.82|32
1610123010000|2021-01-08 16:23:30|452.8|448.8|453.02|449.02|453.06|449.06|452.55|448.55|34
1610123020000|2021-01-08 16:23:40|452.95|448.95|453.21|449.21|453.38|449.38|452.95|448.95|33
1610123030000|2021-01-08 16:23:50|453.2|449.2|453.21|449.21|453.29|449.29|453.18|449.18|28
1610123040000|2021-01-08 16:24:00|453.29|449.29|453.59|449.59|453.61|449.61|453.23|449.23|30
1610123050000|2021-01-08 16:24:10|453.55|449.55|453.81|449.81|453.89|449.89|453.54|449.54|25
1610123060000|2021-01-08 16:24:20|453.8|449.8|454.14|450.14|454.19|450.19|453.79|449.79|25
1610123070000|2021-01-08 16:24:30|454.13|450.13|454.65|450.65|455.23|451.23|453.81|449.81|33
1610123080000|2021-01-08 16:24:40|454.64|450.64|454.98|450.98|455.17|451.17|454.6|450.6|31
1610123090000|2021-01-08 16:24:50|455.15|451.15|454.92|450.92|455.22|451.22|454.83|450.83|33
1610123100000|2021-01-08 16:25:00|455.06|451.06|454.8|450.8|455.48|451.48|454.78|450.78|34
1610123110000|2021-01-08 16:25:10|454.77|450.77|453.87|449.87|454.97|450.97|453.87|449.87|33
1610123120000|2021-01-08 16:25:20|453.83|449.83|453.25|449.25|454.02|450.02|453.2|449.2|35
1610123130000|2021-01-08 16:25:30|453.02|449.02|452.72|448.72|453.02|449.02|452.62|448.62|34
1610123140000|2021-01-08 16:25:40|452.68|448.68|451.81|447.81|452.68|448.68|451.81|447.81|34
1610123150000|2021-01-08 16:25:50|451.74|447.74|452.27|448.27|452.4|448.4|451.74|447.74|33
1610123160000|2021-01-08 16:26:00|452.3|448.3|453.15|449.15|453.31|449.31|452.2|448.2|34
1610123170000|2021-01-08 16:26:10|453.22|449.22|453.42|449.42|453.86|449.86|453.16|449.16|29
1610123180000|2021-01-08 16:26:20|453.4|449.4|453.89|449.89|454.12|450.12|453.37|449.37|31
1610123190000|2021-01-08 16:26:30|453.94|449.94|453.98|449.98|454.08|450.08|453.71|449.71|32
1610123200000|2021-01-08 16:26:40|454.01|450.01|453.98|449.98|454.1|450.1|453.65|449.65|27
1610123210000|2021-01-08 16:26:50|453.99|449.99|453.55|449.55|453.99|449.99|453.54|449.54|30
1610123220000|2021-01-08 16:27:00|453.58|449.58|452.92|448.92|453.58|449.58|452.76|448.76|33
1610123230000|2021-01-08 16:27:10|452.91|448.91|451.62|447.62|452.92|448.92|451.61|447.61|35
1610123240000|2021-01-08 16:27:20|451.59|447.59|450.78|446.78|451.59|447.59|450.78|446.78|30
1610123250000|2021-01-08 16:27:30|450.79|446.79|451.02|447.02|451.06|447.06|450.33|446.33|26
1610123260000|2021-01-08 16:27:40|451.03|447.03|450.5|446.5|451.07|447.07|450.48|446.48|24
1610123270000|2021-01-08 16:27:50|450.37|446.37|450.66|446.66|450.67|446.67|450.36|446.36|37
1610123280000|2021-01-08 16:28:00|450.64|446.64|450.72|446.72|450.72|446.72|450.47|446.47|23
1610123290000|2021-01-08 16:28:10|450.76|446.76|451.98|447.98|452.27|448.27|450.76|446.76|33
1610123300000|2021-01-08 16:28:20|452.03|448.03|452.03|448.03|452.55|448.55|452.03|448.03|27
1610123310000|2021-01-08 16:28:30|452.01|448.01|451.87|447.87|452.01|448.01|451.61|447.61|31
1610123320000|2021-01-08 16:28:40|451.82|447.82|451.36|447.36|451.83|447.83|451.34|447.34|34
1610123330000|2021-01-08 16:28:50|451.37|447.37|451.04|447.04|451.43|447.43|451.04|447.04|31
1610123340000|2021-01-08 16:29:00|450.91|446.91|450.54|446.54|450.94|446.94|450.47|446.47|32
1610123350000|2021-01-08 16:29:10|450.28|446.28|451.17|447.17|451.17|447.17|450.02|446.02|35
1610123360000|2021-01-08 16:29:20|451.18|447.18|451.16|447.16|451.32|447.32|451.1|447.1|29
1610123370000|2021-01-08 16:29:30|451.17|447.17|451.13|447.13|451.33|447.33|451.13|447.13|27
1610123380000|2021-01-08 16:29:40|451.12|447.12|451.02|447.02|451.12|447.12|450.79|446.79|24
1610123390000|2021-01-08 16:29:50|451.01|447.01|450.8|446.8|451.01|447.01|450.77|446.77|30
1610123400000|2021-01-08 16:30:00|450.81|446.81|450.63|446.63|450.86|446.86|450.63|446.63|25
1610123410000|2021-01-08 16:30:10|450.62|446.62|450.69|446.69|450.7|446.7|450.42|446.42|26
1610123420000|2021-01-08 16:30:20|450.64|446.64|450.78|446.78|450.78|446.78|450.64|446.64|23
1610123430000|2021-01-08 16:30:30|450.77|446.77|450.29|446.29|450.79|446.79|450.18|446.18|25
1610123440000|2021-01-08 16:30:40|450.31|446.31|450.52|446.52|450.53|446.53|450.24|446.24|27
1610123450000|2021-01-08 16:30:50|450.72|446.72|450.84|446.84|451.02|447.02|450.52|446.52|23
1610123460000|2021-01-08 16:31:00|450.87|446.87|450.56|446.56|450.87|446.87|450.5|446.5|27
1610123470000|2021-01-08 16:31:10|450.55|446.55|450.1|446.1|450.55|446.55|450.07|446.07|28
1610123480000|2021-01-08 16:31:20|450.09|446.09|450.62|446.62|450.66|446.66|450.05|446.05|26
1610123490000|2021-01-08 16:31:30|450.63|446.63|450.42|446.42|450.68|446.68|450.37|446.37|18
1610123500000|2021-01-08 16:31:40|450.41|446.41|449.49|445.49|450.41|446.41|449.44|445.44|28
1610123510000|2021-01-08 16:31:50|449.4|445.4|449.32|445.32|449.44|445.44|449.16|445.16|33
1610123520000|2021-01-08 16:32:00|449.3|445.3|448.97|444.97|449.3|445.3|448.97|444.97|26
1610123530000|2021-01-08 16:32:10|448.91|444.91|449.02|445.02|449.06|445.06|448.91|444.91|21
1610123540000|2021-01-08 16:32:20|449.01|445.01|448.98|444.98|449.21|445.21|448.59|444.59|22
1610123550000|2021-01-08 16:32:30|448.96|444.96|449.05|445.05|449.09|445.09|448.94|444.94|16
1610123560000|2021-01-08 16:32:40|449.07|445.07|448.86|444.86|449.12|445.12|448.86|444.86|22
1610123570000|2021-01-08 16:32:50|448.87|444.87|448.93|444.93|448.97|444.97|448.85|444.85|15
1610123580000|2021-01-08 16:33:00|448.92|444.92|449.05|445.05|449.1|445.1|448.92|444.92|25
1610123590000|2021-01-08 16:33:10|449.08|445.08|448.86|444.86|449.27|445.27|448.81|444.81|30
1610123600000|2021-01-08 16:33:20|448.87|444.87|448.72|444.72|448.94|444.94|448.67|444.67|25
1610123610000|2021-01-08 16:33:30|448.71|444.71|448.01|444.01|448.71|444.71|447.68|443.68|30
1610123620000|2021-01-08 16:33:40|447.99|443.99|447.09|443.09|447.99|443.99|447.09|443.09|32
1610123630000|2021-01-08 16:33:50|447.16|443.16|448.18|444.18|448.24|444.24|446.9|442.9|35
1610123640000|2021-01-08 16:34:00|448.17|444.17|448.51|444.51|448.55|444.55|448.16|444.16|23
1610123650000|2021-01-08 16:34:10|448.6|444.6|448.46|444.46|448.69|444.69|448.39|444.39|24
1610123660000|2021-01-08 16:34:20|448.29|444.29|448.16|444.16|448.29|444.29|447.89|443.89|22
1610123670000|2021-01-08 16:34:30|448.17|444.17|448.49|444.49|448.56|444.56|448.16|444.16|19
1610123680000|2021-01-08 16:34:40|448.56|444.56|448.56|444.56|448.74|444.74|448.52|444.52|24
1610123690000|2021-01-08 16:34:50|448.55|444.55|448.59|444.59|448.74|444.74|448.51|444.51|19
1610123700000|2021-01-08 16:35:00|448.56|444.56|448.62|444.62|448.62|444.62|448.51|444.51|12
1610123710000|2021-01-08 16:35:10|448.64|444.64|449.81|445.81|449.81|445.81|448.63|444.63|31
1610123720000|2021-01-08 16:35:20|449.83|445.83|450.26|446.26|450.28|446.28|449.83|445.83|25
1610123730000|2021-01-08 16:35:30|450.42|446.42|450.39|446.39|450.46|446.46|450.36|446.36|19
1610123740000|2021-01-08 16:35:40|450.37|446.37|450.06|446.06|450.37|446.37|449.81|445.81|27
1610123750000|2021-01-08 16:35:50|450.05|446.05|449.94|445.94|450.06|446.06|449.92|445.92|26
1610123760000|2021-01-08 16:36:00|449.92|445.92|449.78|445.78|449.94|445.94|449.73|445.73|22
1610123770000|2021-01-08 16:36:10|449.69|445.69|449.64|445.64|449.7|445.7|449.6|445.6|19
1610123780000|2021-01-08 16:36:20|449.66|445.66|449.38|445.38|449.68|445.68|449.38|445.38|23
1610123790000|2021-01-08 16:36:30|449.34|445.34|449.14|445.14|449.39|445.39|449.14|445.14|30
1610123800000|2021-01-08 16:36:40|449.13|445.13|448.9|444.9|449.14|445.14|448.9|444.9|16
1610123810000|2021-01-08 16:36:50|448.85|444.85|448.97|444.97|449.01|445.01|448.85|444.85|25
1610123820000|2021-01-08 16:37:00|448.93|444.93|448.71|444.71|448.95|444.95|448.71|444.71|21
1610123830000|2021-01-08 16:37:10|448.72|444.72|449.02|445.02|449.18|445.18|448.69|444.69|28
1610123840000|2021-01-08 16:37:20|449.06|445.06|449.25|445.25|449.84|445.84|449.05|445.05|37
1610123850000|2021-01-08 16:37:30|449.16|445.16|449.28|445.28|449.55|445.55|449.1|445.1|23
1610123860000|2021-01-08 16:37:40|449.3|445.3|447.98|443.98|449.3|445.3|447.93|443.93|35
1610123870000|2021-01-08 16:37:50|448.05|444.05|448.42|444.42|448.42|444.42|447.85|443.85|26
1610123880000|2021-01-08 16:38:00|448.43|444.43|448.66|444.66|448.7|444.7|448.28|444.28|29
1610123890000|2021-01-08 16:38:10|448.65|444.65|448.33|444.33|448.67|444.67|448.06|444.06|31
1610123900000|2021-01-08 16:38:20|448.37|444.37|447.92|443.92|448.37|444.37|447.92|443.92|31
1610123910000|2021-01-08 16:38:30|447.79|443.79|447.72|443.72|447.89|443.89|447.43|443.43|32
1610123920000|2021-01-08 16:38:40|447.73|443.73|448.04|444.04|448.21|444.21|447.73|443.73|31
1610123930000|2021-01-08 16:38:50|448.02|444.02|447.27|443.27|448.04|444.04|447.27|443.27|31
1610123940000|2021-01-08 16:39:00|447.28|443.28|448.26|444.26|448.26|444.26|447.25|443.25|31
1610123950000|2021-01-08 16:39:10|448.36|444.36|448.2|444.2|448.38|444.38|447.89|443.89|30
1610123960000|2021-01-08 16:39:20|448.13|444.13|447.66|443.66|448.13|444.13|447.62|443.62|24
1610123970000|2021-01-08 16:39:30|447.65|443.65|447.85|443.85|447.85|443.85|447.48|443.48|31
1610123980000|2021-01-08 16:39:40|447.83|443.83|447.77|443.77|447.91|443.91|447.65|443.65|20
1610123990000|2021-01-08 16:39:50|447.74|443.74|447.58|443.58|447.8|443.8|447.58|443.58|26
1610124000000|2021-01-08 16:40:00|447.59|443.59|447.63|443.63|447.78|443.78|447.57|443.57|23
1610124010000|2021-01-08 16:40:10|447.62|443.62|448.21|444.21|448.21|444.21|447.5|443.5|31
1610124020000|2021-01-08 16:40:20|448.2|444.2|447.7|443.7|448.2|444.2|447.69|443.69|23
1610124030000|2021-01-08 16:40:30|447.68|443.68|447.81|443.81|447.92|443.92|447.62|443.62|26
1610124040000|2021-01-08 16:40:40|447.82|443.82|447.88|443.88|448.02|444.02|447.82|443.82|22
1610124050000|2021-01-08 16:40:50|447.86|443.86|447.66|443.66|447.86|443.86|447.58|443.58|21
1610124060000|2021-01-08 16:41:00|447.68|443.68|447.54|443.54|447.74|443.74|447.53|443.53|16
1610124070000|2021-01-08 16:41:10|447.53|443.53|447.49|443.49|447.53|443.53|447.18|443.18|20
1610124080000|2021-01-08 16:41:20|447.46|443.46|447.36|443.36|447.46|443.46|447.21|443.21|19
1610124090000|2021-01-08 16:41:30|447.37|443.37|447.15|443.15|447.37|443.37|447.09|443.09|29
1610124100000|2021-01-08 16:41:40|447.16|443.16|446.63|442.63|447.18|443.18|446.6|442.6|25
1610124110000|2021-01-08 16:41:50|446.67|442.67|446.17|442.17|446.76|442.76|446.17|442.17|23
1610124120000|2021-01-08 16:42:00|446.09|442.09|446.27|442.27|446.43|442.43|445.94|441.94|29
1610124130000|2021-01-08 16:42:10|446.22|442.22|446.26|442.26|446.35|442.35|446.2|442.2|27
1610124140000|2021-01-08 16:42:20|446.24|442.24|446.64|442.64|446.91|442.91|446.17|442.17|32
1610124150000|2021-01-08 16:42:30|446.72|442.72|446.54|442.54|446.76|442.76|446.27|442.27|35
1610124160000|2021-01-08 16:42:40|446.53|442.53|446.35|442.35|446.61|442.61|446.35|442.35|26
1610124170000|2021-01-08 16:42:50|446.34|442.34|446.17|442.17|446.39|442.39|445.99|441.99|28
1610124180000|2021-01-08 16:43:00|446.15|442.15|446.47|442.47|446.51|442.51|446.12|442.12|26
1610124190000|2021-01-08 16:43:10|446.48|442.48|446.7|442.7|446.8|442.8|446.48|442.48|24
1610124200000|2021-01-08 16:43:20|446.78|442.78|447.27|443.27|447.27|443.27|446.78|442.78|22
1610124210000|2021-01-08 16:43:30|447.33|443.33|447.36|443.36|447.49|443.49|447.08|443.08|28
1610124220000|2021-01-08 16:43:40|447.24|443.24|447.24|443.24|447.35|443.35|447.2|443.2|25
1610124230000|2021-01-08 16:43:50|447.27|443.27|447.59|443.59|447.59|443.59|447.27|443.27|27
1610124240000|2021-01-08 16:44:00|447.58|443.58|447.24|443.24|447.62|443.62|447.24|443.24|33
1610124250000|2021-01-08 16:44:10|447.28|443.28|447.37|443.37|447.43|443.43|447.28|443.28|18
1610124260000|2021-01-08 16:44:20|447.36|443.36|447.26|443.26|447.39|443.39|447.24|443.24|22
1610124270000|2021-01-08 16:44:30|447.27|443.27|447.35|443.35|447.36|443.36|447.18|443.18|22
1610124280000|2021-01-08 16:44:40|447.37|443.37|447.35|443.35|447.37|443.37|447.23|443.23|15
1610124290000|2021-01-08 16:44:50|447.4|443.4|446.9|442.9|447.4|443.4|446.86|442.86|25
1610124300000|2021-01-08 16:45:00|446.91|442.91|447.15|443.15|447.15|443.15|446.91|442.91|21
1610124310000|2021-01-08 16:45:10|447.16|443.16|447.28|443.28|447.31|443.31|447.12|443.12|22
1610124320000|2021-01-08 16:45:20|447.29|443.29|447.41|443.41|447.48|443.48|447.29|443.29|20
1610124330000|2021-01-08 16:45:30|447.42|443.42|448|444|448.12|444.12|447.42|443.42|25
1610124340000|2021-01-08 16:45:40|448.01|444.01|447.93|443.93|448.03|444.03|447.93|443.93|17
1610124350000|2021-01-08 16:45:50|447.95|443.95|447.99|443.99|448.04|444.04|447.89|443.89|14
1610124360000|2021-01-08 16:46:00|447.97|443.97|447.33|443.33|447.99|443.99|447.32|443.32|29
1610124370000|2021-01-08 16:46:10|447.35|443.35|447.24|443.24|447.35|443.35|447.21|443.21|22
1610124380000|2021-01-08 16:46:20|447.25|443.25|447.01|443.01|447.37|443.37|447.01|443.01|25
1610124390000|2021-01-08 16:46:30|446.98|442.98|446.29|442.29|446.98|442.98|446.26|442.26|29
1610124400000|2021-01-08 16:46:40|446.26|442.26|445.67|441.67|446.26|442.26|445.62|441.62|23
1610124410000|2021-01-08 16:46:50|445.65|441.65|445.24|441.24|445.66|441.66|445.21|441.21|27
1610124420000|2021-01-08 16:47:00|445.25|441.25|445.85|441.85|446.05|442.05|445.25|441.25|29
1610124430000|2021-01-08 16:47:10|445.84|441.84|445.69|441.69|445.96|441.96|445.69|441.69|23
1610124440000|2021-01-08 16:47:20|445.68|441.68|445.53|441.53|445.69|441.69|445.52|441.52|22
1610124450000|2021-01-08 16:47:30|445.52|441.52|445.18|441.18|445.55|441.55|445.18|441.18|29
1610124460000|2021-01-08 16:47:40|445.19|441.19|445.19|441.19|445.35|441.35|445.19|441.19|28
1610124470000|2021-01-08 16:47:50|445.18|441.18|445|441|445.18|441.18|444.95|440.95|20
1610124480000|2021-01-08 16:48:00|444.98|440.98|444.87|440.87|444.99|440.99|444.76|440.76|31
1610124490000|2021-01-08 16:48:10|444.89|440.89|445.31|441.31|445.45|441.45|444.87|440.87|21
1610124500000|2021-01-08 16:48:20|445.3|441.3|445.15|441.15|445.3|441.3|445.14|441.14|24
1610124510000|2021-01-08 16:48:30|445.16|441.16|445.31|441.31|445.53|441.53|445.13|441.13|21
1610124520000|2021-01-08 16:48:40|445.32|441.32|445.19|441.19|445.33|441.33|445.04|441.04|26
1610124530000|2021-01-08 16:48:50|445.2|441.2|444.96|440.96|445.2|441.2|444.96|440.96|27
1610124540000|2021-01-08 16:49:00|444.94|440.94|445.06|441.06|445.08|441.08|444.9|440.9|22
1610124550000|2021-01-08 16:49:10|445.05|441.05|445.23|441.23|445.38|441.38|445.01|441.01|27
1610124560000|2021-01-08 16:49:20|445.26|441.26|445.51|441.51|445.6|441.6|445.25|441.25|32
1610124570000|2021-01-08 16:49:30|445.47|441.47|445.57|441.57|445.64|441.64|445.46|441.46|16
1610124580000|2021-01-08 16:49:40|445.56|441.56|445.57|441.57|445.65|441.65|445.56|441.56|11
1610124590000|2021-01-08 16:49:50|445.58|441.58|445.39|441.39|445.59|441.59|445.38|441.38|14
1610124600000|2021-01-08 16:50:00|445.38|441.38|445.15|441.15|445.38|441.38|445.15|441.15|17
1610124610000|2021-01-08 16:50:10|445.16|441.16|444.88|440.88|445.17|441.17|444.88|440.88|26
1610124620000|2021-01-08 16:50:20|444.83|440.83|444.56|440.56|444.97|440.97|444.56|440.56|19
1610124630000|2021-01-08 16:50:30|444.65|440.65|444.59|440.59|444.65|440.65|444.51|440.51|12
1610124640000|2021-01-08 16:50:40|444.63|440.63|444.9|440.9|444.94|440.94|444.59|440.59|32
1610124650000|2021-01-08 16:50:50|444.89|440.89|444.61|440.61|444.97|440.97|444.61|440.61|20
1610124660000|2021-01-08 16:51:00|444.51|440.51|444.6|440.6|444.66|440.66|444.38|440.38|28
1610124670000|2021-01-08 16:51:10|444.55|440.55|445.05|441.05|445.05|441.05|444.48|440.48|30
1610124680000|2021-01-08 16:51:20|445.01|441.01|445.16|441.16|445.16|441.16|444.99|440.99|15
1610124690000|2021-01-08 16:51:30|445.25|441.25|445.43|441.43|445.43|441.43|445.12|441.12|14
1610124700000|2021-01-08 16:51:40|445.44|441.44|445.71|441.71|445.75|441.75|445.39|441.39|24
1610124710000|2021-01-08 16:51:50|445.7|441.7|445.76|441.76|445.77|441.77|445.7|441.7|11
1610124720000|2021-01-08 16:52:00|445.87|441.87|446.42|442.42|446.45|442.45|445.87|441.87|33
1610124730000|2021-01-08 16:52:10|446.63|442.63|446.71|442.71|446.78|442.78|446.51|442.51|32
1610124740000|2021-01-08 16:52:20|446.69|442.69|446.91|442.91|446.92|442.92|446.65|442.65|25
1610124750000|2021-01-08 16:52:30|446.89|442.89|446.98|442.98|447.2|443.2|446.89|442.89|27
1610124760000|2021-01-08 16:52:40|447.02|443.02|447.05|443.05|447.11|443.11|447|443|24
1610124770000|2021-01-08 16:52:50|447.01|443.01|446.56|442.56|447.01|443.01|446.54|442.54|25
1610124780000|2021-01-08 16:53:00|446.53|442.53|445.94|441.94|446.59|442.59|445.93|441.93|27
1610124790000|2021-01-08 16:53:10|446|442|445.94|441.94|446.1|442.1|445.94|441.94|24
1610124800000|2021-01-08 16:53:20|445.95|441.95|446.07|442.07|446.42|442.42|445.95|441.95|28
1610124810000|2021-01-08 16:53:30|446.08|442.08|446.36|442.36|446.37|442.37|445.91|441.91|32
1610124820000|2021-01-08 16:53:40|446.58|442.58|446.32|442.32|446.58|442.58|446.31|442.31|9
1610124830000|2021-01-08 16:53:50|446.35|442.35|446.49|442.49|446.68|442.68|446.35|442.35|14
1610124840000|2021-01-08 16:54:00|446.48|442.48|446.32|442.32|446.53|442.53|446.26|442.26|25
1610124850000|2021-01-08 16:54:10|446.3|442.3|446.21|442.21|446.33|442.33|446.1|442.1|26
1610124860000|2021-01-08 16:54:20|446.2|442.2|446.1|442.1|446.26|442.26|446.1|442.1|16
1610124870000|2021-01-08 16:54:30|446.09|442.09|445.86|441.86|446.11|442.11|445.81|441.81|26
1610124880000|2021-01-08 16:54:40|445.87|441.87|445.92|441.92|445.95|441.95|445.82|441.82|20
1610124890000|2021-01-08 16:54:50|445.93|441.93|445.89|441.89|446.1|442.1|445.87|441.87|21
1610124900000|2021-01-08 16:55:00|445.91|441.91|445.81|441.81|446.01|442.01|445.8|441.8|12
1610124910000|2021-01-08 16:55:10|445.82|441.82|446.09|442.09|446.09|442.09|445.79|441.79|27
1610124920000|2021-01-08 16:55:20|446.05|442.05|445.86|441.86|446.15|442.15|445.85|441.85|21
1610124930000|2021-01-08 16:55:30|445.9|441.9|445.77|441.77|445.93|441.93|445.77|441.77|14
1610124940000|2021-01-08 16:55:40|445.76|441.76|445.6|441.6|445.78|441.78|445.6|441.6|20
1610124950000|2021-01-08 16:55:50|445.61|441.61|445.48|441.48|445.63|441.63|445.43|441.43|17
1610124960000|2021-01-08 16:56:00|445.43|441.43|445.45|441.45|445.48|441.48|445.34|441.34|28
1610124970000|2021-01-08 16:56:10|445.41|441.41|445.44|441.44|445.44|441.44|445.31|441.31|23
1610124980000|2021-01-08 16:56:20|445.57|441.57|445.32|441.32|445.58|441.58|445.32|441.32|15
1610124990000|2021-01-08 16:56:30|445.34|441.34|445.32|441.32|445.36|441.36|445.29|441.29|8
1610125000000|2021-01-08 16:56:40|445.34|441.34|444.91|440.91|445.34|441.34|444.91|440.91|29
1610125010000|2021-01-08 16:56:50|444.9|440.9|444.87|440.87|444.91|440.91|444.87|440.87|13
1610125020000|2021-01-08 16:57:00|444.91|440.91|445.53|441.53|445.53|441.53|444.88|440.88|19
1610125030000|2021-01-08 16:57:10|445.54|441.54|445.54|441.54|445.6|441.6|445.49|441.49|18
1610125040000|2021-01-08 16:57:20|445.56|441.56|445.66|441.66|445.67|441.67|445.56|441.56|17
1610125050000|2021-01-08 16:57:30|445.65|441.65|445.39|441.39|445.66|441.66|445.36|441.36|29
1610125060000|2021-01-08 16:57:40|445.41|441.41|445.44|441.44|445.45|441.45|445.39|441.39|14
1610125070000|2021-01-08 16:57:50|445.41|441.41|445.32|441.32|445.43|441.43|445.26|441.26|22
1610125080000|2021-01-08 16:58:00|445.26|441.26|445.1|441.1|445.32|441.32|445.1|441.1|17
1610125090000|2021-01-08 16:58:10|445.07|441.07|445.09|441.09|445.12|441.12|445.07|441.07|15
1610125100000|2021-01-08 16:58:20|445.07|441.07|445.12|441.12|445.13|441.13|445|441|29
1610125110000|2021-01-08 16:58:30|445.28|441.28|445.08|441.08|445.28|441.28|445.08|441.08|26
1610125120000|2021-01-08 16:58:40|445.09|441.09|445.05|441.05|445.1|441.1|445.05|441.05|20
1610125130000|2021-01-08 16:58:50|445.06|441.06|444.92|440.92|445.06|441.06|444.92|440.92|9
1610125140000|2021-01-08 16:59:00|444.94|440.94|444.58|440.58|444.94|440.94|444.57|440.57|25
1610125150000|2021-01-08 16:59:10|444.51|440.51|444.75|440.75|444.75|440.75|444.47|440.47|20
1610125160000|2021-01-08 16:59:20|444.68|440.68|444.63|440.63|444.79|440.79|444.61|440.61|22
1610125170000|2021-01-08 16:59:30|444.64|440.64|444.47|440.47|444.64|440.64|444.47|440.47|21
1610125180000|2021-01-08 16:59:40|444.51|440.51|444.52|440.52|444.56|440.56|444.51|440.51|15
1610125190000|2021-01-08 16:59:50|444.49|440.49|443.84|439.84|444.51|440.51|443.83|439.83|21
1610125200000|2021-01-08 17:00:00|443.72|439.72|444.02|440.02|444.02|440.02|443.71|439.71|16
1610125210000|2021-01-08 17:00:10|444.03|440.03|444.09|440.09|444.36|440.36|443.98|439.98|28
1610125220000|2021-01-08 17:00:20|444.01|440.01|444.44|440.44|444.44|440.44|443.97|439.97|17
1610125230000|2021-01-08 17:00:30|444.43|440.43|444.34|440.34|444.46|440.46|444.23|440.23|15
1610125240000|2021-01-08 17:00:40|444.35|440.35|444.88|440.88|444.92|440.92|444.33|440.33|23
1610125250000|2021-01-08 17:00:50|444.9|440.9|445.08|441.08|445.08|441.08|444.86|440.86|18
1610125260000|2021-01-08 17:01:00|445.32|441.32|445.94|441.94|445.94|441.94|445.32|441.32|15
1610125270000|2021-01-08 17:01:10|445.9|441.9|446.37|442.37|446.37|442.37|445.86|441.86|19
1610125280000|2021-01-08 17:01:20|446.35|442.35|446.66|442.66|446.7|442.7|446.31|442.31|6
1610125290000|2021-01-08 17:01:30|446.65|442.65|446.33|442.33|446.65|442.65|446.32|442.32|24
1610125300000|2021-01-08 17:01:40|446.34|442.34|446.1|442.1|446.34|442.34|445.91|441.91|27
1610125310000|2021-01-08 17:01:50|446.11|442.11|446.36|442.36|446.44|442.44|446.04|442.04|14
1610125320000|2021-01-08 17:02:00|446.35|442.35|446.41|442.41|446.41|442.41|446.32|442.32|11
1610125330000|2021-01-08 17:02:10|446.4|442.4|446.28|442.28|446.43|442.43|446.18|442.18|23
1610125340000|2021-01-08 17:02:20|446.35|442.35|446.27|442.27|446.38|442.38|446.21|442.21|12
1610125350000|2021-01-08 17:02:30|446.23|442.23|445.93|441.93|446.24|442.24|445.92|441.92|23
1610125360000|2021-01-08 17:02:40|445.94|441.94|445.86|441.86|445.94|441.94|445.86|441.86|21
1610125370000|2021-01-08 17:02:50|445.81|441.81|445.81|441.81|445.9|441.9|445.81|441.81|10
1610125380000|2021-01-08 17:03:00|445.79|441.79|445.82|441.82|445.85|441.85|445.75|441.75|22
1610125390000|2021-01-08 17:03:10|445.83|441.83|445.83|441.83|445.88|441.88|445.83|441.83|10
1610125400000|2021-01-08 17:03:20|445.82|441.82|445.67|441.67|445.83|441.83|445.67|441.67|15
1610125410000|2021-01-08 17:03:30|445.66|441.66|445.19|441.19|445.67|441.67|445.13|441.13|29
1610125420000|2021-01-08 17:03:40|445.16|441.16|444.62|440.62|445.16|441.16|444.61|440.61|23
1610125430000|2021-01-08 17:03:50|444.65|440.65|444.51|440.51|444.65|440.65|444.51|440.51|21
1610125440000|2021-01-08 17:04:00|444.49|440.49|444.49|440.49|444.52|440.52|444.43|440.43|19
1610125450000|2021-01-08 17:04:10|444.5|440.5|444.61|440.61|444.62|440.62|444.48|440.48|18
1610125460000|2021-01-08 17:04:20|444.62|440.62|444.45|440.45|444.63|440.63|444.44|440.44|12
1610125470000|2021-01-08 17:04:30|444.44|440.44|444.27|440.27|444.44|440.44|444.27|440.27|11
1610125480000|2021-01-08 17:04:40|444.25|440.25|444.35|440.35|444.36|440.36|444.18|440.18|23
1610125490000|2021-01-08 17:04:50|444.36|440.36|444.17|440.17|444.36|440.36|444.17|440.17|24
1610125500000|2021-01-08 17:05:00|444.18|440.18|444.36|440.36|444.37|440.37|444.14|440.14|25
1610125510000|2021-01-08 17:05:10|444.35|440.35|444.74|440.74|444.74|440.74|444.31|440.31|25
1610125520000|2021-01-08 17:05:20|444.75|440.75|445.27|441.27|445.3|441.3|444.75|440.75|24
1610125530000|2021-01-08 17:05:30|445.26|441.26|444.87|440.87|445.38|441.38|444.87|440.87|31
1610125540000|2021-01-08 17:05:40|444.88|440.88|445.07|441.07|445.07|441.07|444.88|440.88|18
1610125550000|2021-01-08 17:05:50|445.11|441.11|445.17|441.17|445.17|441.17|445.08|441.08|23
1610125560000|2021-01-08 17:06:00|445.21|441.21|445.27|441.27|445.29|441.29|445.17|441.17|15
1610125570000|2021-01-08 17:06:10|445.28|441.28|444.47|440.47|445.28|441.28|444.23|440.23|28
1610125580000|2021-01-08 17:06:20|444.27|440.27|444.3|440.3|444.34|440.34|444.13|440.13|15
1610125590000|2021-01-08 17:06:30|444.25|440.25|444.34|440.34|444.35|440.35|444.22|440.22|17
1610125600000|2021-01-08 17:06:40|444.35|440.35|444.45|440.45|444.5|440.5|444.27|440.27|18
1610125610000|2021-01-08 17:06:50|444.49|440.49|444.43|440.43|444.7|440.7|444.43|440.43|17
1610125620000|2021-01-08 17:07:00|444.44|440.44|443.84|439.84|444.44|440.44|443.82|439.82|21
1610125630000|2021-01-08 17:07:10|443.77|439.77|443.46|439.46|443.79|439.79|443.35|439.35|29
1610125640000|2021-01-08 17:07:20|443.45|439.45|443.53|439.53|443.53|439.53|443.36|439.36|33
1610125650000|2021-01-08 17:07:30|443.54|439.54|443.11|439.11|443.55|439.55|443.08|439.08|21
1610125660000|2021-01-08 17:07:40|443.09|439.09|443.03|439.03|443.09|439.09|442.9|438.9|17
1610125670000|2021-01-08 17:07:50|443.02|439.02|442.31|438.31|443.06|439.06|442.25|438.25|33
1610125680000|2021-01-08 17:08:00|442.29|438.29|441.59|437.59|442.29|438.29|441.51|437.51|28
1610125690000|2021-01-08 17:08:10|441.61|437.61|440.81|436.81|441.64|437.64|440.71|436.71|31
1610125700000|2021-01-08 17:08:20|440.79|436.79|441.1|437.1|441.31|437.31|440.79|436.79|34
1610125710000|2021-01-08 17:08:30|441.08|437.08|441.28|437.28|441.36|437.36|441.08|437.08|33
1610125720000|2021-01-08 17:08:40|441.31|437.31|442.16|438.16|442.16|438.16|441.25|437.25|30
1610125730000|2021-01-08 17:08:50|442.06|438.06|441.64|437.64|442.06|438.06|441.44|437.44|27
1610125740000|2021-01-08 17:09:00|441.6|437.6|441.37|437.37|441.6|437.6|441.35|437.35|19
1610125750000|2021-01-08 17:09:10|441.22|437.22|441.09|437.09|441.23|437.23|440.99|436.99|23
1610125760000|2021-01-08 17:09:20|441.06|437.06|441.36|437.36|441.5|437.5|441.06|437.06|22
1610125770000|2021-01-08 17:09:30|441.34|437.34|441.42|437.42|441.42|437.42|441.33|437.33|16
1610125780000|2021-01-08 17:09:40|441.43|437.43|441.58|437.58|441.58|437.58|441.42|437.42|21
1610125790000|2021-01-08 17:09:50|441.61|437.61|441.85|437.85|441.92|437.92|441.49|437.49|22
1610125800000|2021-01-08 17:10:00|441.86|437.86|441.81|437.81|441.86|437.86|441.76|437.76|15
1610125810000|2021-01-08 17:10:10|441.8|437.8|441.59|437.59|441.8|437.8|441.52|437.52|22
1610125820000|2021-01-08 17:10:20|441.67|437.67|441.89|437.89|441.89|437.89|441.62|437.62|19
1610125830000|2021-01-08 17:10:30|441.88|437.88|442.49|438.49|442.5|438.5|441.88|437.88|26
1610125840000|2021-01-08 17:10:40|442.47|438.47|442.32|438.32|442.47|438.47|442.13|438.13|28
1610125850000|2021-01-08 17:10:50|442.29|438.29|442.38|438.38|442.38|438.38|442.16|438.16|21
1610125860000|2021-01-08 17:11:00|442.39|438.39|443.1|439.1|443.14|439.14|442.39|438.39|29
1610125870000|2021-01-08 17:11:10|443.11|439.11|443.04|439.04|443.12|439.12|442.96|438.96|25
1610125880000|2021-01-08 17:11:20|443.03|439.03|443.15|439.15|443.15|439.15|443.03|439.03|15
1610125890000|2021-01-08 17:11:30|443.14|439.14|443.12|439.12|443.14|439.14|443.11|439.11|10
1610125900000|2021-01-08 17:11:40|443.16|439.16|443|439|443.17|439.17|442.97|438.97|16
1610125910000|2021-01-08 17:11:50|443.03|439.03|442.94|438.94|443.04|439.04|442.94|438.94|11
1610125920000|2021-01-08 17:12:00|442.95|438.95|443.01|439.01|443.01|439.01|442.93|438.93|11
1610125930000|2021-01-08 17:12:10|442.98|438.98|443.3|439.3|443.3|439.3|442.98|438.98|18
1610125940000|2021-01-08 17:12:20|443.22|439.22|443.1|439.1|443.23|439.23|443.1|439.1|14
1610125950000|2021-01-08 17:12:30|443.11|439.11|443.1|439.1|443.12|439.12|443.1|439.1|10
1610125960000|2021-01-08 17:12:40|443.11|439.11|443.14|439.14|443.14|439.14|443.11|439.11|4
1610125970000|2021-01-08 17:12:50|443.2|439.2|443.18|439.18|443.26|439.26|443.16|439.16|9
1610125980000|2021-01-08 17:13:00|443.32|439.32|443.61|439.61|443.61|439.61|443.18|439.18|10
1610125990000|2021-01-08 17:13:10|443.6|439.6|443.73|439.73|443.73|439.73|443.6|439.6|11
1610126000000|2021-01-08 17:13:20|443.75|439.75|443.96|439.96|443.96|439.96|443.75|439.75|10
1610126010000|2021-01-08 17:13:30|443.87|439.87|443.87|439.87|443.89|439.89|443.85|439.85|11
1610126020000|2021-01-08 17:13:40|443.9|439.9|443.87|439.87|443.9|439.9|443.85|439.85|5
1610126030000|2021-01-08 17:13:50|443.84|439.84|443.69|439.69|443.88|439.88|443.69|439.69|12
1610126040000|2021-01-08 17:14:00|443.63|439.63|443.79|439.79|443.79|439.79|443.63|439.63|12
1610126050000|2021-01-08 17:14:10|443.87|439.87|443.8|439.8|443.87|439.87|443.78|439.78|8
1610126060000|2021-01-08 17:14:20|443.77|439.77|443.74|439.74|443.77|439.77|443.74|439.74|4
1610126070000|2021-01-08 17:14:30|443.75|439.75|443.74|439.74|443.76|439.76|443.74|439.74|5
1610126080000|2021-01-08 17:14:40|443.75|439.75|443.71|439.71|443.75|439.75|443.68|439.68|4
1610126090000|2021-01-08 17:14:50|443.72|439.72|443.72|439.72|443.72|439.72|443.72|439.72|1
1610126100000|2021-01-08 17:15:00|443.73|439.73|443.69|439.69|443.73|439.73|443.69|439.69|7
1610126110000|2021-01-08 17:15:10|443.72|439.72|443.38|439.38|443.72|439.72|443.38|439.38|16
1610126120000|2021-01-08 17:15:20|443.33|439.33|443.59|439.59|443.64|439.64|443.31|439.31|15
1610126130000|2021-01-08 17:15:30|443.6|439.6|443.77|439.77|443.77|439.77|443.59|439.59|13
1610126140000|2021-01-08 17:15:40|443.72|439.72|443.77|439.77|443.83|439.83|443.69|439.69|8
1610126150000|2021-01-08 17:15:50|443.75|439.75|444.32|440.32|444.32|440.32|443.74|439.74|22
1610126160000|2021-01-08 17:16:00|444.31|440.31|444.48|440.48|444.48|440.48|444.3|440.3|18
1610126170000|2021-01-08 17:16:10|444.41|440.41|444.38|440.38|444.49|440.49|444.33|440.33|22
1610126180000|2021-01-08 17:16:20|444.32|440.32|444.35|440.35|444.49|440.49|444.32|440.32|14
1610126190000|2021-01-08 17:16:30|444.38|440.38|444.5|440.5|444.51|440.51|444.35|440.35|18
1610126200000|2021-01-08 17:16:40|444.46|440.46|444.57|440.57|444.58|440.58|444.46|440.46|9
1610126210000|2021-01-08 17:16:50|444.54|440.54|444.57|440.57|444.59|440.59|444.53|440.53|12
1610126220000|2021-01-08 17:17:00|444.58|440.58|444.66|440.66|444.66|440.66|444.58|440.58|6
1610126230000|2021-01-08 17:17:10|444.62|440.62|444.65|440.65|444.65|440.65|444.62|440.62|6
1610126240000|2021-01-08 17:17:20|444.7|440.7|444.64|440.64|444.73|440.73|444.63|440.63|8
1610126250000|2021-01-08 17:17:30|444.63|440.63|444.63|440.63|444.65|440.65|444.61|440.61|17
1610126260000|2021-01-08 17:17:40|444.65|440.65|444.46|440.46|444.68|440.68|444.45|440.45|15
1610126270000|2021-01-08 17:17:50|444.45|440.45|444.54|440.54|444.54|440.54|444.45|440.45|7
1610126280000|2021-01-08 17:18:00|444.55|440.55|444.93|440.93|445.11|441.11|444.55|440.55|18
1610126290000|2021-01-08 17:18:10|444.92|440.92|444.78|440.78|444.93|440.93|444.77|440.77|11
1610126300000|2021-01-08 17:18:20|444.77|440.77|444.77|440.77|444.88|440.88|444.72|440.72|15
1610126310000|2021-01-08 17:18:30|444.78|440.78|444.53|440.53|444.82|440.82|444.5|440.5|19
1610126320000|2021-01-08 17:18:40|444.51|440.51|444.43|440.43|444.53|440.53|444.32|440.32|27
1610126330000|2021-01-08 17:18:50|444.44|440.44|444.63|440.63|444.63|440.63|444.36|440.36|19
1610126340000|2021-01-08 17:19:00|444.66|440.66|444.84|440.84|444.96|440.96|444.52|440.52|24
1610126350000|2021-01-08 17:19:10|444.86|440.86|444.64|440.64|444.86|440.86|444.61|440.61|21
1610126360000|2021-01-08 17:19:20|444.61|440.61|444.48|440.48|444.61|440.61|444.38|440.38|28
1610126370000|2021-01-08 17:19:30|444.5|440.5|444.06|440.06|444.6|440.6|444.06|440.06|20
1610126380000|2021-01-08 17:19:40|444.05|440.05|443.67|439.67|444.07|440.07|443.67|439.67|27
1610126390000|2021-01-08 17:19:50|443.68|439.68|443.7|439.7|443.74|439.74|443.67|439.67|16
1610126400000|2021-01-08 17:20:00|443.73|439.73|444.16|440.16|444.32|440.32|443.73|439.73|21
1610126410000|2021-01-08 17:20:10|444.17|440.17|444.32|440.32|444.38|440.38|444.17|440.17|21
1610126420000|2021-01-08 17:20:20|444.28|440.28|444.24|440.24|444.36|440.36|444.22|440.22|16
1610126430000|2021-01-08 17:20:30|444.25|440.25|444.18|440.18|444.25|440.25|444.02|440.02|27
1610126440000|2021-01-08 17:20:40|444.16|440.16|444.14|440.14|444.16|440.16|443.96|439.96|24
1610126450000|2021-01-08 17:20:50|444.15|440.15|444.1|440.1|444.26|440.26|444.03|440.03|16
1610126460000|2021-01-08 17:21:00|444.09|440.09|444.16|440.16|444.26|440.26|444.03|440.03|17
1610126470000|2021-01-08 17:21:10|444.09|440.09|444.44|440.44|444.44|440.44|444.09|440.09|9
1610126480000|2021-01-08 17:21:20|444.43|440.43|444.09|440.09|444.43|440.43|444.09|440.09|11
1610126490000|2021-01-08 17:21:30|443.95|439.95|444.02|440.02|444.11|440.11|443.75|439.75|28
1610126500000|2021-01-08 17:21:40|444.06|440.06|444.13|440.13|444.16|440.16|444.01|440.01|19
1610126510000|2021-01-08 17:21:50|444.04|440.04|443.98|439.98|444.13|440.13|443.98|439.98|16
1610126520000|2021-01-08 17:22:00|443.99|439.99|444.1|440.1|444.14|440.14|443.99|439.99|17
1610126530000|2021-01-08 17:22:10|444.13|440.13|443.91|439.91|444.16|440.16|443.91|439.91|17
1610126540000|2021-01-08 17:22:20|443.92|439.92|443.82|439.82|443.97|439.97|443.82|439.82|23
1610126550000|2021-01-08 17:22:30|443.73|439.73|443.34|439.34|443.73|439.73|443.09|439.09|32
1610126560000|2021-01-08 17:22:40|443.36|439.36|442.71|438.71|443.38|439.38|442.7|438.7|34
1610126570000|2021-01-08 17:22:50|442.72|438.72|442.81|438.81|442.84|438.84|442.71|438.71|21
1610126580000|2021-01-08 17:23:00|442.86|438.86|442.07|438.07|442.91|438.91|442.07|438.07|33
1610126590000|2021-01-08 17:23:10|442.08|438.08|441.84|437.84|442.42|438.42|441.67|437.67|35
1610126600000|2021-01-08 17:23:20|441.82|437.82|441.98|437.98|442.2|438.2|441.82|437.82|28
1610126610000|2021-01-08 17:23:30|441.93|437.93|441.86|437.86|441.93|437.93|441.81|437.81|25
1610126620000|2021-01-08 17:23:40|441.83|437.83|441.96|437.96|441.96|437.96|441.81|437.81|22
1610126630000|2021-01-08 17:23:50|442.07|438.07|442.22|438.22|442.22|438.22|442.07|438.07|23
1610126640000|2021-01-08 17:24:00|442.19|438.19|441.96|437.96|442.45|438.45|441.83|437.83|31
1610126650000|2021-01-08 17:24:10|441.98|437.98|442.12|438.12|442.13|438.13|441.86|437.86|30
1610126660000|2021-01-08 17:24:20|442.17|438.17|442.02|438.02|442.35|438.35|442.02|438.02|26
1610126670000|2021-01-08 17:24:30|442.04|438.04|441.95|437.95|442.07|438.07|441.86|437.86|17
1610126680000|2021-01-08 17:24:40|441.85|437.85|441.59|437.59|441.85|437.85|441.39|437.39|25
1610126690000|2021-01-08 17:24:50|441.61|437.61|441.65|437.65|441.65|437.65|441.51|437.51|25
1610126700000|2021-01-08 17:25:00|441.59|437.59|442.15|438.15|442.15|438.15|441.59|437.59|34
1610126710000|2021-01-08 17:25:10|442.17|438.17|441.89|437.89|442.18|438.18|441.86|437.86|29
1610126720000|2021-01-08 17:25:20|441.81|437.81|442.15|438.15|442.2|438.2|441.81|437.81|27
1610126730000|2021-01-08 17:25:30|442.08|438.08|441.72|437.72|442.13|438.13|441.71|437.71|26
1610126740000|2021-01-08 17:25:40|441.71|437.71|441.25|437.25|441.71|437.71|441.25|437.25|24
1610126750000|2021-01-08 17:25:50|441.2|437.2|441.33|437.33|441.53|437.53|441.05|437.05|28
1610126760000|2021-01-08 17:26:00|441.37|437.37|441.23|437.23|441.4|437.4|440.88|436.88|33
1610126770000|2021-01-08 17:26:10|441.24|437.24|441.55|437.55|441.55|437.55|441.1|437.1|27
1610126780000|2021-01-08 17:26:20|441.5|437.5|441.35|437.35|441.52|437.52|441.3|437.3|24
1610126790000|2021-01-08 17:26:30|441.37|437.37|441.48|437.48|441.62|437.62|441.37|437.37|30
1610126800000|2021-01-08 17:26:40|441.49|437.49|441.2|437.2|441.51|437.51|441.2|437.2|20
1610126810000|2021-01-08 17:26:50|441.01|437.01|441.06|437.06|441.08|437.08|440.98|436.98|22
1610126820000|2021-01-08 17:27:00|441.05|437.05|440.95|436.95|441.11|437.11|440.77|436.77|33
1610126830000|2021-01-08 17:27:10|441|437|441.18|437.18|441.33|437.33|441|437|25
1610126840000|2021-01-08 17:27:20|441.15|437.15|441.3|437.3|441.3|437.3|441.11|437.11|22
1610126850000|2021-01-08 17:27:30|441.28|437.28|441.32|437.32|441.33|437.33|441.15|437.15|13
1610126860000|2021-01-08 17:27:40|441.31|437.31|441.5|437.5|441.5|437.5|441.29|437.29|11
1610126870000|2021-01-08 17:27:50|441.51|437.51|441.64|437.64|441.85|437.85|441.51|437.51|24
1610126880000|2021-01-08 17:28:00|441.73|437.73|441.69|437.69|441.77|437.77|441.58|437.58|21
1610126890000|2021-01-08 17:28:10|441.77|437.77|441.85|437.85|441.9|437.9|441.77|437.77|8
1610126900000|2021-01-08 17:28:20|441.84|437.84|441.68|437.68|441.88|437.88|441.68|437.68|22
1610126910000|2021-01-08 17:28:30|441.67|437.67|441.49|437.49|441.7|437.7|441.49|437.49|10
1610126920000|2021-01-08 17:28:40|441.47|437.47|441.4|437.4|441.61|437.61|441.4|437.4|25
1610126930000|2021-01-08 17:28:50|441.39|437.39|441.12|437.12|441.4|437.4|441.12|437.12|17
1610126940000|2021-01-08 17:29:00|441.11|437.11|441|437|441.19|437.19|441|437|13
1610126950000|2021-01-08 17:29:10|441.06|437.06|440.62|436.62|441.06|437.06|440.26|436.26|25
1610126960000|2021-01-08 17:29:20|440.63|436.63|440.71|436.71|440.71|436.71|440.61|436.61|23
1610126970000|2021-01-08 17:29:30|440.7|436.7|440.9|436.9|440.93|436.93|440.69|436.69|21
1610126980000|2021-01-08 17:29:40|440.91|436.91|441.03|437.03|441.06|437.06|440.9|436.9|12
1610126990000|2021-01-08 17:29:50|441.1|437.1|441.37|437.37|441.42|437.42|441.1|437.1|19
1610127000000|2021-01-08 17:30:00|441.33|437.33|441.34|437.34|441.34|437.34|441.25|437.25|12
1610127010000|2021-01-08 17:30:10|441.31|437.31|441.07|437.07|441.38|437.38|441.07|437.07|14
1610127020000|2021-01-08 17:30:20|441.08|437.08|440.99|436.99|441.08|437.08|440.97|436.97|8
1610127030000|2021-01-08 17:30:30|440.98|436.98|440.98|436.98|440.98|436.98|440.87|436.87|25
1610127040000|2021-01-08 17:30:40|440.97|436.97|440.96|436.96|441.01|437.01|440.91|436.91|11
1610127050000|2021-01-08 17:30:50|440.95|436.95|440.95|436.95|441.04|437.04|440.86|436.86|19
1610127060000|2021-01-08 17:31:00|440.94|436.94|440.99|436.99|440.99|436.99|440.94|436.94|11
1610127070000|2021-01-08 17:31:10|441.06|437.06|441.16|437.16|441.16|437.16|441|437|14
1610127080000|2021-01-08 17:31:20|441.32|437.32|441.18|437.18|441.42|437.42|441.14|437.14|23
1610127090000|2021-01-08 17:31:30|441.24|437.24|441.74|437.74|441.75|437.75|441.21|437.21|27
1610127100000|2021-01-08 17:31:40|441.76|437.76|441.87|437.87|441.87|437.87|441.73|437.73|18
1610127110000|2021-01-08 17:31:50|442.05|438.05|442.54|438.54|442.54|438.54|442.04|438.04|20
1610127120000|2021-01-08 17:32:00|442.58|438.58|442.15|438.15|442.62|438.62|442.15|438.15|27
1610127130000|2021-01-08 17:32:10|442.36|438.36|442.23|438.23|442.38|438.38|442.17|438.17|19
1610127140000|2021-01-08 17:32:20|442.35|438.35|442.05|438.05|442.36|438.36|442.04|438.04|21
1610127150000|2021-01-08 17:32:30|442.08|438.08|442.15|438.15|442.15|438.15|441.86|437.86|24
1610127160000|2021-01-08 17:32:40|442.16|438.16|441.82|437.82|442.16|438.16|441.82|437.82|26
1610127170000|2021-01-08 17:32:50|441.81|437.81|441.9|437.9|441.95|437.95|441.8|437.8|18
1610127180000|2021-01-08 17:33:00|441.89|437.89|441.73|437.73|441.98|437.98|441.73|437.73|16
1610127190000|2021-01-08 17:33:10|441.74|437.74|441.45|437.45|441.76|437.76|441.43|437.43|29
1610127200000|2021-01-08 17:33:20|441.43|437.43|441.37|437.37|441.44|437.44|441.27|437.27|27
1610127210000|2021-01-08 17:33:30|441.27|437.27|440.9|436.9|441.32|437.32|440.9|436.9|28
1610127220000|2021-01-08 17:33:40|440.93|436.93|440.82|436.82|440.96|436.96|440.79|436.79|26
1610127230000|2021-01-08 17:33:50|440.75|436.75|440.43|436.43|440.75|436.75|440.42|436.42|18
1610127240000|2021-01-08 17:34:00|440.44|436.44|440.12|436.12|440.44|436.44|440.07|436.07|30
1610127250000|2021-01-08 17:34:10|440.07|436.07|439.92|435.92|440.07|436.07|439.74|435.74|25
1610127260000|2021-01-08 17:34:20|439.94|435.94|439.74|435.74|440|436|439.74|435.74|33
1610127270000|2021-01-08 17:34:30|439.73|435.73|439.63|435.63|439.95|435.95|439.63|435.63|19
1610127280000|2021-01-08 17:34:40|439.56|435.56|438.66|434.66|439.56|435.56|438.64|434.64|30
1610127290000|2021-01-08 17:34:50|438.68|434.68|438.34|434.34|438.85|434.85|438.13|434.13|29
1610127300000|2021-01-08 17:35:00|438.33|434.33|438.83|434.83|438.86|434.86|438.32|434.32|28
1610127310000|2021-01-08 17:35:10|438.81|434.81|439.17|435.17|439.18|435.18|438.55|434.55|32
1610127320000|2021-01-08 17:35:20|439.05|435.05|438.55|434.55|439.11|435.11|438.55|434.55|32
1610127330000|2021-01-08 17:35:30|438.61|434.61|439.05|435.05|439.11|435.11|438.26|434.26|35
1610127340000|2021-01-08 17:35:40|439.03|435.03|438.58|434.58|439.04|435.04|438.57|434.57|26
1610127350000|2021-01-08 17:35:50|438.59|434.59|438.26|434.26|438.61|434.61|438.26|434.26|26
1610127360000|2021-01-08 17:36:00|438.21|434.21|438.35|434.35|438.42|434.42|438.08|434.08|24
1610127370000|2021-01-08 17:36:10|438.34|434.34|438.68|434.68|438.72|434.72|438.01|434.01|30
1610127380000|2021-01-08 17:36:20|438.67|434.67|438.52|434.52|439|435|438.46|434.46|24
1610127390000|2021-01-08 17:36:30|438.49|434.49|438.71|434.71|438.78|434.78|438.27|434.27|30
1610127400000|2021-01-08 17:36:40|438.72|434.72|438.94|434.94|438.97|434.97|438.71|434.71|28
1610127410000|2021-01-08 17:36:50|438.95|434.95|439.14|435.14|439.14|435.14|438.95|434.95|16
1610127420000|2021-01-08 17:37:00|439.19|435.19|439.14|435.14|439.19|435.19|438.99|434.99|22
1610127430000|2021-01-08 17:37:10|439.11|435.11|439.2|435.2|439.2|435.2|439.03|435.03|15
1610127440000|2021-01-08 17:37:20|439.21|435.21|438.79|434.79|439.22|435.22|438.79|434.79|17
1610127450000|2021-01-08 17:37:30|438.78|434.78|438.51|434.51|438.94|434.94|438.51|434.51|27
1610127460000|2021-01-08 17:37:40|438.49|434.49|438.53|434.53|438.58|434.58|438.43|434.43|22
1610127470000|2021-01-08 17:37:50|438.61|434.61|439.17|435.17|439.18|435.18|438.61|434.61|20
1610127480000|2021-01-08 17:38:00|439.16|435.16|439.43|435.43|439.43|435.43|439.16|435.16|17
1610127490000|2021-01-08 17:38:10|439.39|435.39|439.34|435.34|439.42|435.42|439.26|435.26|25
1610127500000|2021-01-08 17:38:20|439.37|435.37|439.41|435.41|439.46|435.46|439.37|435.37|17
1610127510000|2021-01-08 17:38:30|439.39|435.39|439.65|435.65|439.89|435.89|439.39|435.39|25
1610127520000|2021-01-08 17:38:40|439.63|435.63|439.37|435.37|439.65|435.65|439.32|435.32|17
1610127530000|2021-01-08 17:38:50|439.41|435.41|439.72|435.72|439.78|435.78|439.41|435.41|25
1610127540000|2021-01-08 17:39:00|439.71|435.71|440.25|436.25|440.26|436.26|439.71|435.71|21
1610127550000|2021-01-08 17:39:10|440.24|436.24|440.3|436.3|440.33|436.33|440.24|436.24|20
1610127560000|2021-01-08 17:39:20|440.32|436.32|440.55|436.55|440.55|436.55|440.29|436.29|10
1610127570000|2021-01-08 17:39:30|440.54|436.54|440.38|436.38|440.54|436.54|440.31|436.31|10
1610127580000|2021-01-08 17:39:40|440.39|436.39|440.07|436.07|440.4|436.4|440.07|436.07|14
1610127590000|2021-01-08 17:39:50|439.98|435.98|439.82|435.82|439.98|435.98|439.79|435.79|13
1610127600000|2021-01-08 17:40:00|439.72|435.72|439.88|435.88|439.88|435.88|439.71|435.71|19
1610127610000|2021-01-08 17:40:10|439.87|435.87|439.48|435.48|439.87|435.87|439.28|435.28|22
1610127620000|2021-01-08 17:40:20|439.49|435.49|439.64|435.64|439.78|435.78|439.49|435.49|24
1610127630000|2021-01-08 17:40:30|439.63|435.63|439.76|435.76|439.9|435.9|439.6|435.6|20
1610127640000|2021-01-08 17:40:40|439.79|435.79|440.09|436.09|440.12|436.12|439.79|435.79|16
1610127650000|2021-01-08 17:40:50|440.12|436.12|439.89|435.89|440.12|436.12|439.68|435.68|19
1610127660000|2021-01-08 17:41:00|439.88|435.88|440.03|436.03|440.04|436.04|439.87|435.87|12
1610127670000|2021-01-08 17:41:10|440.02|436.02|440.38|436.38|440.38|436.38|440.02|436.02|18
1610127680000|2021-01-08 17:41:20|440.36|436.36|440.46|436.46|440.46|436.46|440.21|436.21|26
1610127690000|2021-01-08 17:41:30|440.53|436.53|440.87|436.87|440.91|436.91|440.25|436.25|26
1610127700000|2021-01-08 17:41:40|440.86|436.86|441.08|437.08|441.08|437.08|440.86|436.86|12
1610127710000|2021-01-08 17:41:50|441.04|437.04|441.14|437.14|441.14|437.14|441.03|437.03|10
1610127720000|2021-01-08 17:42:00|441.18|437.18|441.19|437.19|441.21|437.21|441.13|437.13|12
1610127730000|2021-01-08 17:42:10|441.2|437.2|441.4|437.4|441.47|437.47|441.17|437.17|22
1610127740000|2021-01-08 17:42:20|441.41|437.41|441.36|437.36|441.45|437.45|441.36|437.36|10
1610127750000|2021-01-08 17:42:30|441.35|437.35|441.22|437.22|441.37|437.37|441.19|437.19|18
1610127760000|2021-01-08 17:42:40|441.14|437.14|441.32|437.32|441.41|437.41|441.12|437.12|21
1610127770000|2021-01-08 17:42:50|441.31|437.31|441.2|437.2|441.31|437.31|441.12|437.12|27
1610127780000|2021-01-08 17:43:00|441.21|437.21|441.11|437.11|441.26|437.26|441.06|437.06|16
1610127790000|2021-01-08 17:43:10|441.12|437.12|440.19|436.19|441.18|437.18|440.19|436.19|29
1610127800000|2021-01-08 17:43:20|440.17|436.17|439.99|435.99|440.25|436.25|439.92|435.92|17
1610127810000|2021-01-08 17:43:30|439.98|435.98|440.2|436.2|440.35|436.35|439.98|435.98|26
1610127820000|2021-01-08 17:43:40|440.13|436.13|440.04|436.04|440.14|436.14|439.97|435.97|21
1610127830000|2021-01-08 17:43:50|440.02|436.02|440.03|436.03|440.04|436.04|439.94|435.94|18
1610127840000|2021-01-08 17:44:00|440|436|440.02|436.02|440.04|436.04|439.99|435.99|10
1610127850000|2021-01-08 17:44:10|440|436|439.69|435.69|440|436|439.69|435.69|22
1610127860000|2021-01-08 17:44:20|439.66|435.66|439.66|435.66|439.7|435.7|439.63|435.63|12
1610127870000|2021-01-08 17:44:30|439.67|435.67|439.79|435.79|439.79|435.79|439.67|435.67|6
1610127880000|2021-01-08 17:44:40|439.78|435.78|439.74|435.74|439.78|435.78|439.74|435.74|9
1610127890000|2021-01-08 17:44:50|439.75|435.75|439.95|435.95|439.95|435.95|439.75|435.75|9
1610127900000|2021-01-08 17:45:00|439.96|435.96|440.04|436.04|440.08|436.08|439.96|435.96|11
1610127910000|2021-01-08 17:45:10|440.01|436.01|440.09|436.09|440.09|436.09|440|436|8
1610127920000|2021-01-08 17:45:20|440.05|436.05|440.25|436.25|440.26|436.26|440|436|11
1610127930000|2021-01-08 17:45:30|440.26|436.26|440.15|436.15|440.27|436.27|440.15|436.15|8
1610127940000|2021-01-08 17:45:40|440.11|436.11|440.06|436.06|440.3|436.3|440.06|436.06|21
1610127950000|2021-01-08 17:45:50|440.08|436.08|440.1|436.1|440.24|436.24|440.04|436.04|21
1610127960000|2021-01-08 17:46:00|440.08|436.08|440.15|436.15|440.17|436.17|440.07|436.07|12
1610127970000|2021-01-08 17:46:10|440.21|436.21|440.2|436.2|440.22|436.22|440.16|436.16|17
1610127980000|2021-01-08 17:46:20|440.19|436.19|440.21|436.21|440.22|436.22|440.19|436.19|7
1610127990000|2021-01-08 17:46:30|440.19|436.19|440.23|436.23|440.23|436.23|440.19|436.19|11
1610128000000|2021-01-08 17:46:40|440.36|436.36|440.44|436.44|440.47|436.47|440.36|436.36|14
1610128010000|2021-01-08 17:46:50|440.45|436.45|440.46|436.46|440.58|436.58|440.45|436.45|14
1610128020000|2021-01-08 17:47:00|440.47|436.47|440.62|436.62|440.71|436.71|440.47|436.47|15
1610128030000|2021-01-08 17:47:10|440.63|436.63|440.67|436.67|440.69|436.69|440.57|436.57|21
1610128040000|2021-01-08 17:47:20|440.55|436.55|440.85|436.85|440.86|436.86|440.55|436.55|20
1610128050000|2021-01-08 17:47:30|440.86|436.86|440.86|436.86|440.87|436.87|440.79|436.79|14
1610128060000|2021-01-08 17:47:40|440.82|436.82|440.58|436.58|440.82|436.82|440.57|436.57|28
1610128070000|2021-01-08 17:47:50|440.59|436.59|440.2|436.2|440.64|436.64|440.2|436.2|26
1610128080000|2021-01-08 17:48:00|440.21|436.21|440.22|436.22|440.25|436.25|440.19|436.19|14
1610128090000|2021-01-08 17:48:10|440.21|436.21|440.12|436.12|440.34|436.34|440.12|436.12|27
1610128100000|2021-01-08 17:48:20|440.11|436.11|439.22|435.22|440.11|436.11|439.19|435.19|26
1610128110000|2021-01-08 17:48:30|439.2|435.2|439.02|435.02|439.23|435.23|439.02|435.02|21
1610128120000|2021-01-08 17:48:40|438.95|434.95|438.47|434.47|438.95|434.95|438.47|434.47|20
1610128130000|2021-01-08 17:48:50|438.48|434.48|438.5|434.5|438.56|434.56|438.42|434.42|32
1610128140000|2021-01-08 17:49:00|438.49|434.49|438.46|434.46|438.5|434.5|438.42|434.42|28
1610128150000|2021-01-08 17:49:10|438.43|434.43|438.45|434.45|438.53|434.53|438.43|434.43|23
1610128160000|2021-01-08 17:49:20|438.43|434.43|438.51|434.51|438.52|434.52|438.42|434.42|14
1610128170000|2021-01-08 17:49:30|438.55|434.55|437.97|433.97|438.55|434.55|437.75|433.75|25
1610128180000|2021-01-08 17:49:40|437.93|433.93|437.74|433.74|438.1|434.1|437.67|433.67|23
1610128190000|2021-01-08 17:49:50|437.73|433.73|437.64|433.64|437.73|433.73|437.61|433.61|16
1610128200000|2021-01-08 17:50:00|437.66|433.66|437.83|433.83|437.84|433.84|437.64|433.64|16
1610128210000|2021-01-08 17:50:10|437.77|433.77|438.3|434.3|438.31|434.31|437.77|433.77|15
1610128220000|2021-01-08 17:50:20|438.29|434.29|438.73|434.73|438.77|434.77|438.28|434.28|27
1610128230000|2021-01-08 17:50:30|438.75|434.75|439.07|435.07|439.12|435.12|438.74|434.74|14
1610128240000|2021-01-08 17:50:40|439.06|435.06|439.42|435.42|439.58|435.58|439.06|435.06|20
1610128250000|2021-01-08 17:50:50|439.38|435.38|439.24|435.24|439.43|435.43|439.22|435.22|18
1610128260000|2021-01-08 17:51:00|439.25|435.25|439.44|435.44|439.44|435.44|439.24|435.24|15
1610128270000|2021-01-08 17:51:10|439.43|435.43|440.03|436.03|440.05|436.05|439.43|435.43|16
1610128280000|2021-01-08 17:51:20|440.01|436.01|441.06|437.06|441.12|437.12|440.01|436.01|32
1610128290000|2021-01-08 17:51:30|441|437|441.09|437.09|441.09|437.09|440.86|436.86|22
1610128300000|2021-01-08 17:51:40|441.14|437.14|441.34|437.34|441.34|437.34|441.14|437.14|28
1610128310000|2021-01-08 17:51:50|441.33|437.33|441.33|437.33|441.4|437.4|441.33|437.33|24
1610128320000|2021-01-08 17:52:00|441.36|437.36|441.34|437.34|441.38|437.38|441.3|437.3|19
1610128330000|2021-01-08 17:52:10|441.38|437.38|441.64|437.64|441.64|437.64|441.36|437.36|19
1610128340000|2021-01-08 17:52:20|441.65|437.65|441.71|437.71|441.72|437.72|441.61|437.61|13
1610128350000|2021-01-08 17:52:30|441.64|437.64|441.85|437.85|441.85|437.85|441.64|437.64|10
1610128360000|2021-01-08 17:52:40|441.84|437.84|441.75|437.75|441.87|437.87|441.73|437.73|15
1610128370000|2021-01-08 17:52:50|441.76|437.76|441.74|437.74|441.81|437.81|441.74|437.74|12
1610128380000|2021-01-08 17:53:00|441.8|437.8|441.83|437.83|441.86|437.86|441.77|437.77|23
1610128390000|2021-01-08 17:53:10|441.8|437.8|441.89|437.89|441.9|437.9|441.8|437.8|19
1610128400000|2021-01-08 17:53:20|441.9|437.9|441.91|437.91|441.91|437.91|441.88|437.88|10
1610128410000|2021-01-08 17:53:30|441.9|437.9|441.68|437.68|441.9|437.9|441.56|437.56|17
1610128420000|2021-01-08 17:53:40|441.67|437.67|441.63|437.63|441.68|437.68|441.61|437.61|19
1610128430000|2021-01-08 17:53:50|441.58|437.58|441.45|437.45|441.65|437.65|441.45|437.45|9
1610128440000|2021-01-08 17:54:00|441.44|437.44|441.08|437.08|441.45|437.45|441.06|437.06|25
1610128450000|2021-01-08 17:54:10|441.09|437.09|441.34|437.34|441.34|437.34|441.08|437.08|20
1610128460000|2021-01-08 17:54:20|441.3|437.3|441.33|437.33|441.34|437.34|441.15|437.15|19
1610128470000|2021-01-08 17:54:30|441.32|437.32|441.32|437.32|441.33|437.33|441.27|437.27|18
1610128480000|2021-01-08 17:54:40|441.31|437.31|441.27|437.27|441.34|437.34|441.25|437.25|16
1610128490000|2021-01-08 17:54:50|441.28|437.28|441.16|437.16|441.28|437.28|441.16|437.16|11
1610128500000|2021-01-08 17:55:00|441.13|437.13|441.23|437.23|441.24|437.24|441.11|437.11|14
1610128510000|2021-01-08 17:55:10|441.22|437.22|440.95|436.95|441.22|437.22|440.95|436.95|15
1610128520000|2021-01-08 17:55:20|440.94|436.94|440.89|436.89|440.94|436.94|440.87|436.87|16
1610128530000|2021-01-08 17:55:30|440.9|436.9|440.89|436.89|440.92|436.92|440.84|436.84|20
1610128540000|2021-01-08 17:55:40|440.87|436.87|440.57|436.57|440.9|436.9|440.57|436.57|15
1610128550000|2021-01-08 17:55:50|440.54|436.54|440.58|436.58|440.58|436.58|440.54|436.54|4
1610128560000|2021-01-08 17:56:00|440.66|436.66|440.77|436.77|440.77|436.77|440.66|436.66|13
1610128570000|2021-01-08 17:56:10|440.78|436.78|440.74|436.74|440.79|436.79|440.72|436.72|19
1610128580000|2021-01-08 17:56:20|440.73|436.73|440.46|436.46|440.74|436.74|440.46|436.46|11
1610128590000|2021-01-08 17:56:30|440.47|436.47|440.36|436.36|440.54|436.54|440.19|436.19|30
1610128600000|2021-01-08 17:56:40|440.37|436.37|440.22|436.22|440.4|436.4|440.16|436.16|14
1610128610000|2021-01-08 17:56:50|440.32|436.32|440.21|436.21|440.36|436.36|440.2|436.2|23
1610128620000|2021-01-08 17:57:00|440.2|436.2|440.1|436.1|440.23|436.23|440.1|436.1|10
1610128630000|2021-01-08 17:57:10|440.09|436.09|439.95|435.95|440.09|436.09|439.89|435.89|16
1610128640000|2021-01-08 17:57:20|439.97|435.97|439.56|435.56|439.97|435.97|439.55|435.55|20
1610128650000|2021-01-08 17:57:30|439.57|435.57|439.63|435.63|439.69|435.69|439.57|435.57|18
1610128660000|2021-01-08 17:57:40|439.62|435.62|439.42|435.42|439.65|435.65|439.39|435.39|8
1610128670000|2021-01-08 17:57:50|439.41|435.41|439.45|435.45|439.49|435.49|439.37|435.37|19
1610128680000|2021-01-08 17:58:00|439.44|435.44|439.29|435.29|439.44|435.44|439.29|435.29|15
1610128690000|2021-01-08 17:58:10|439.3|435.3|439.19|435.19|439.3|435.3|439.1|435.1|20
1610128700000|2021-01-08 17:58:20|439.1|435.1|438.68|434.68|439.17|435.17|438.68|434.68|32
1610128710000|2021-01-08 17:58:30|438.73|434.73|438.75|434.75|438.81|434.81|438.58|434.58|34
1610128720000|2021-01-08 17:58:40|438.78|434.78|438.83|434.83|438.85|434.85|438.69|434.69|23
1610128730000|2021-01-08 17:58:50|438.81|434.81|438.71|434.71|438.81|434.81|438.71|434.71|17
1610128740000|2021-01-08 17:59:00|438.73|434.73|438.83|434.83|438.85|434.85|438.67|434.67|22
1610128750000|2021-01-08 17:59:10|438.84|434.84|439.15|435.15|439.16|435.16|438.84|434.84|20
1610128760000|2021-01-08 17:59:20|439.13|435.13|438.88|434.88|439.16|435.16|438.87|434.87|20
1610128770000|2021-01-08 17:59:30|438.85|434.85|438.76|434.76|438.86|434.86|438.76|434.76|6
1610128780000|2021-01-08 17:59:40|438.75|434.75|438.56|434.56|438.75|434.75|438.51|434.51|27
1610128790000|2021-01-08 17:59:50|438.48|434.48|438.49|434.49|438.62|434.62|438.37|434.37|19
1610128800000|2021-01-08 18:00:00|438.5|434.5|438.72|434.72|438.72|434.72|438.5|434.5|18
1610128810000|2021-01-08 18:00:10|438.71|434.71|438.7|434.7|438.81|434.81|438.62|434.62|13
1610128820000|2021-01-08 18:00:20|438.72|434.72|439.73|435.73|439.73|435.73|438.72|434.72|20
1610128830000|2021-01-08 18:00:30|439.7|435.7|439.96|435.96|439.96|435.96|439.67|435.67|29
1610128840000|2021-01-08 18:00:40|439.89|435.89|440.08|436.08|440.08|436.08|439.89|435.89|13
1610128850000|2021-01-08 18:00:50|440.09|436.09|439.9|435.9|440.36|436.36|439.88|435.88|24
1610128860000|2021-01-08 18:01:00|440.52|436.52|440.75|436.75|440.77|436.77|440.32|436.32|30
1610128870000|2021-01-08 18:01:10|440.76|436.76|440.63|436.63|440.77|436.77|440.62|436.62|26
1610128880000|2021-01-08 18:01:20|440.61|436.61|440.7|436.7|440.8|436.8|440.6|436.6|23
1610128890000|2021-01-08 18:01:30|440.71|436.71|440.68|436.68|440.75|436.75|440.67|436.67|15
1610128900000|2021-01-08 18:01:40|440.69|436.69|440.06|436.06|440.69|436.69|440.06|436.06|16
1610128910000|2021-01-08 18:01:50|440.05|436.05|440.07|436.07|440.14|436.14|440.03|436.03|34
1610128920000|2021-01-08 18:02:00|440.1|436.1|439.94|435.94|440.15|436.15|439.9|435.9|22
1610128930000|2021-01-08 18:02:10|439.96|435.96|439.95|435.95|440.02|436.02|439.85|435.85|26
1610128940000|2021-01-08 18:02:20|439.97|435.97|439.88|435.88|440.03|436.03|439.85|435.85|26
1610128950000|2021-01-08 18:02:30|439.94|435.94|439.9|435.9|439.94|435.94|439.82|435.82|18
1610128960000|2021-01-08 18:02:40|439.89|435.89|440|436|440.13|436.13|439.86|435.86|26
1610128970000|2021-01-08 18:02:50|440.04|436.04|439.55|435.55|440.04|436.04|439.55|435.55|21
1610128980000|2021-01-08 18:03:00|439.53|435.53|439.42|435.42|439.79|435.79|439.36|435.36|29
1610128990000|2021-01-08 18:03:10|439.43|435.43|439.44|435.44|439.45|435.45|439.36|435.36|16
1610129000000|2021-01-08 18:03:20|439.45|435.45|439.34|435.34|439.45|435.45|439.34|435.34|23
1610129010000|2021-01-08 18:03:30|439.33|435.33|439.14|435.14|439.34|435.34|439|435|28
1610129020000|2021-01-08 18:03:40|439.15|435.15|438.91|434.91|439.25|435.25|438.83|434.83|35
1610129030000|2021-01-08 18:03:50|438.9|434.9|438.84|434.84|439.18|435.18|438.84|434.84|33
1610129040000|2021-01-08 18:04:00|438.87|434.87|438.84|434.84|438.87|434.87|438.76|434.76|22
1610129050000|2021-01-08 18:04:10|438.85|434.85|438.71|434.71|438.85|434.85|438.55|434.55|20
1610129060000|2021-01-08 18:04:20|438.68|434.68|438.57|434.57|438.68|434.68|438.54|434.54|15
1610129070000|2021-01-08 18:04:30|438.66|434.66|438.57|434.57|438.68|434.68|438.56|434.56|13
1610129080000|2021-01-08 18:04:40|438.56|434.56|438.74|434.74|438.74|434.74|438.56|434.56|23
1610129090000|2021-01-08 18:04:50|438.73|434.73|438.63|434.63|438.73|434.73|438.49|434.49|13
1610129100000|2021-01-08 18:05:00|438.64|434.64|438.37|434.37|438.67|434.67|438.37|434.37|15
1610129110000|2021-01-08 18:05:10|438.36|434.36|437.87|433.87|438.37|434.37|437.81|433.81|22
1610129120000|2021-01-08 18:05:20|437.77|433.77|437.28|433.28|437.87|433.87|437.28|433.28|19
1610129130000|2021-01-08 18:05:30|437.44|433.44|437.68|433.68|437.72|433.72|437.22|433.22|29
1610129140000|2021-01-08 18:05:40|437.64|433.64|437.52|433.52|437.79|433.79|437.51|433.51|31
1610129150000|2021-01-08 18:05:50|437.53|433.53|437.38|433.38|437.54|433.54|437.33|433.33|29
1610129160000|2021-01-08 18:06:00|437.37|433.37|437.31|433.31|437.37|433.37|437.25|433.25|16
1610129170000|2021-01-08 18:06:10|437.3|433.3|437.37|433.37|437.37|433.37|437.24|433.24|26
1610129180000|2021-01-08 18:06:20|437.46|433.46|437.61|433.61|437.68|433.68|437.39|433.39|20
1610129190000|2021-01-08 18:06:30|437.66|433.66|437.45|433.45|437.69|433.69|437.29|433.29|28
1610129200000|2021-01-08 18:06:40|437.49|433.49|437.56|433.56|437.59|433.59|437.31|433.31|33
1610129210000|2021-01-08 18:06:50|437.57|433.57|437.65|433.65|437.68|433.68|437.56|433.56|27
1610129220000|2021-01-08 18:07:00|437.62|433.62|438.18|434.18|438.18|434.18|437.62|433.62|31
1610129230000|2021-01-08 18:07:10|438.17|434.17|437.76|433.76|438.17|434.17|437.69|433.69|32
1610129240000|2021-01-08 18:07:20|437.77|433.77|437.51|433.51|437.78|433.78|437.5|433.5|23
1610129250000|2021-01-08 18:07:30|437.53|433.53|437.43|433.43|437.53|433.53|437.26|433.26|20
1610129260000|2021-01-08 18:07:40|437.49|433.49|437.28|433.28|437.53|433.53|437.2|433.2|26
1610129270000|2021-01-08 18:07:50|437.27|433.27|437.23|433.23|437.41|433.41|437.17|433.17|27
1610129280000|2021-01-08 18:08:00|437.24|433.24|437.2|433.2|437.24|433.24|437|433|20
1610129290000|2021-01-08 18:08:10|437.19|433.19|437.15|433.15|437.25|433.25|437.12|433.12|26
1610129300000|2021-01-08 18:08:20|437.2|433.2|437.18|433.18|437.27|433.27|437.09|433.09|26
1610129310000|2021-01-08 18:08:30|437.19|433.19|437.12|433.12|437.3|433.3|437.12|433.12|26
1610129320000|2021-01-08 18:08:40|437.11|433.11|437.01|433.01|437.12|433.12|436.98|432.98|14
1610129330000|2021-01-08 18:08:50|437.03|433.03|436.99|432.99|437.08|433.08|436.84|432.84|24
1610129340000|2021-01-08 18:09:00|437.02|433.02|437.22|433.22|437.23|433.23|436.92|432.92|27
1610129350000|2021-01-08 18:09:10|437.23|433.23|437.42|433.42|437.44|433.44|437.23|433.23|13
1610129360000|2021-01-08 18:09:20|437.34|433.34|437.28|433.28|437.36|433.36|437.28|433.28|13
1610129370000|2021-01-08 18:09:30|437.31|433.31|437.35|433.35|437.36|433.36|437.31|433.31|16
1610129380000|2021-01-08 18:09:40|437.3|433.3|437.01|433.01|437.33|433.33|437|433|20
1610129390000|2021-01-08 18:09:50|437.16|433.16|437.26|433.26|437.29|433.29|437.11|433.11|20
1610129400000|2021-01-08 18:10:00|437.21|433.21|437.08|433.08|437.25|433.25|437.03|433.03|33
1610129410000|2021-01-08 18:10:10|437.07|433.07|437.22|433.22|437.22|433.22|437.03|433.03|27
1610129420000|2021-01-08 18:10:20|437.16|433.16|437.37|433.37|437.45|433.45|437.08|433.08|29
1610129430000|2021-01-08 18:10:30|437.36|433.36|437.34|433.34|437.6|433.6|437.34|433.34|28
1610129440000|2021-01-08 18:10:40|437.32|433.32|437.26|433.26|437.32|433.32|437.01|433.01|31
1610129450000|2021-01-08 18:10:50|437.25|433.25|437.03|433.03|437.29|433.29|437|433|30
1610129460000|2021-01-08 18:11:00|437.07|433.07|437.37|433.37|437.37|433.37|437.04|433.04|27
1610129470000|2021-01-08 18:11:10|437.35|433.35|437.37|433.37|437.68|433.68|437.35|433.35|24
1610129480000|2021-01-08 18:11:20|437.44|433.44|437.52|433.52|437.52|433.52|437.38|433.38|25
1610129490000|2021-01-08 18:11:30|437.5|433.5|437.37|433.37|437.5|433.5|437.29|433.29|23
1610129500000|2021-01-08 18:11:40|437.36|433.36|437.07|433.07|437.7|433.7|437.07|433.07|33
1610129510000|2021-01-08 18:11:50|437.03|433.03|437.01|433.01|437.13|433.13|437.01|433.01|23
1610129520000|2021-01-08 18:12:00|437.02|433.02|436.83|432.83|437.07|433.07|436.83|432.83|28
1610129530000|2021-01-08 18:12:10|436.81|432.81|436.83|432.83|436.98|432.98|436.75|432.75|18
1610129540000|2021-01-08 18:12:20|436.86|432.86|437.06|433.06|437.06|433.06|436.63|432.63|26
1610129550000|2021-01-08 18:12:30|437.13|433.13|437.48|433.48|437.49|433.49|436.93|432.93|28
1610129560000|2021-01-08 18:12:40|437.52|433.52|437.55|433.55|437.55|433.55|437.34|433.34|20
1610129570000|2021-01-08 18:12:50|437.63|433.63|438.16|434.16|438.16|434.16|437.61|433.61|20
1610129580000|2021-01-08 18:13:00|438.18|434.18|438.33|434.33|438.34|434.34|438.18|434.18|12
1610129590000|2021-01-08 18:13:10|438.39|434.39|438.27|434.27|438.41|434.41|438.22|434.22|19
1610129600000|2021-01-08 18:13:20|438.25|434.25|438.28|434.28|438.28|434.28|437.88|433.88|23
1610129610000|2021-01-08 18:13:30|438.22|434.22|438.29|434.29|438.36|434.36|438.2|434.2|17
1610129620000|2021-01-08 18:13:40|438.27|434.27|438.3|434.3|438.33|434.33|438.27|434.27|16
1610129630000|2021-01-08 18:13:50|438.29|434.29|438.02|434.02|438.33|434.33|438.02|434.02|20
1610129640000|2021-01-08 18:14:00|438.01|434.01|437.94|433.94|438.05|434.05|437.77|433.77|21
1610129650000|2021-01-08 18:14:10|437.9|433.9|437.67|433.67|437.92|433.92|437.66|433.66|15
1610129660000|2021-01-08 18:14:20|437.66|433.66|437.13|433.13|437.66|433.66|437.13|433.13|24
1610129670000|2021-01-08 18:14:30|437.18|433.18|437.15|433.15|437.19|433.19|436.69|432.69|34
1610129680000|2021-01-08 18:14:40|437.16|433.16|437.21|433.21|437.38|433.38|437.13|433.13|33
1610129690000|2021-01-08 18:14:50|437.2|433.2|437.2|433.2|437.48|433.48|437.13|433.13|31
1610129700000|2021-01-08 18:15:00|437.21|433.21|437.51|433.51|437.51|433.51|436.98|432.98|31
1610129710000|2021-01-08 18:15:10|437.48|433.48|437.76|433.76|437.85|433.85|437.48|433.48|24
1610129720000|2021-01-08 18:15:20|437.57|433.57|437.75|433.75|437.88|433.88|437.57|433.57|23
1610129730000|2021-01-08 18:15:30|437.77|433.77|437.93|433.93|437.93|433.93|437.75|433.75|22
1610129740000|2021-01-08 18:15:40|437.97|433.97|438.01|434.01|438.06|434.06|437.97|433.97|10
1610129750000|2021-01-08 18:15:50|437.95|433.95|438.47|434.47|438.47|434.47|437.91|433.91|20
1610129760000|2021-01-08 18:16:00|438.51|434.51|438.67|434.67|438.95|434.95|438.5|434.5|30
1610129770000|2021-01-08 18:16:10|438.62|434.62|438.19|434.19|438.62|434.62|438.17|434.17|21
1610129780000|2021-01-08 18:16:20|438.18|434.18|438|434|438.18|434.18|437.98|433.98|10
1610129790000|2021-01-08 18:16:30|438.01|434.01|438.13|434.13|438.25|434.25|438.01|434.01|22
1610129800000|2021-01-08 18:16:40|438.12|434.12|438.12|434.12|438.16|434.16|437.91|433.91|28
1610129810000|2021-01-08 18:16:50|438.09|434.09|438.11|434.11|438.19|434.19|438.07|434.07|15
1610129820000|2021-01-08 18:17:00|438.09|434.09|438.08|434.08|438.22|434.22|438.04|434.04|17
1610129830000|2021-01-08 18:17:10|437.85|433.85|437.85|433.85|437.97|433.97|437.73|433.73|25
1610129840000|2021-01-08 18:17:20|437.83|433.83|437.5|433.5|437.83|433.83|437.38|433.38|27
1610129850000|2021-01-08 18:17:30|437.52|433.52|437.18|433.18|437.57|433.57|437.15|433.15|24
1610129860000|2021-01-08 18:17:40|437.15|433.15|436.84|432.84|437.15|433.15|436.71|432.71|21
1610129870000|2021-01-08 18:17:50|436.83|432.83|436.23|432.23|437.09|433.09|436.21|432.21|30
1610129880000|2021-01-08 18:18:00|436.01|432.01|435.94|431.94|436.27|432.27|435.94|431.94|22
1610129890000|2021-01-08 18:18:10|436.02|432.02|436|432|436.2|432.2|435.95|431.95|30
1610129900000|2021-01-08 18:18:20|435.94|431.94|435.54|431.54|435.94|431.94|435.43|431.43|21
1610129910000|2021-01-08 18:18:30|435.62|431.62|435.83|431.83|435.83|431.83|435.61|431.61|26
1610129920000|2021-01-08 18:18:40|435.82|431.82|435.75|431.75|435.89|431.89|435.64|431.64|22
1610129930000|2021-01-08 18:18:50|435.74|431.74|435.55|431.55|435.75|431.75|435.4|431.4|25
1610129940000|2021-01-08 18:19:00|435.56|431.56|435.67|431.67|435.82|431.82|435.55|431.55|21
1610129950000|2021-01-08 18:19:10|435.75|431.75|435.57|431.57|435.81|431.81|435.56|431.56|30
1610129960000|2021-01-08 18:19:20|435.62|431.62|435.7|431.7|435.78|431.78|435.61|431.61|20
1610129970000|2021-01-08 18:19:30|435.74|431.74|435.5|431.5|435.8|431.8|435.49|431.49|24
1610129980000|2021-01-08 18:19:40|435.57|431.57|435.43|431.43|435.57|431.57|435.43|431.43|13
1610129990000|2021-01-08 18:19:50|435.44|431.44|435.47|431.47|435.59|431.59|435.41|431.41|20
1610130000000|2021-01-08 18:20:00|435.48|431.48|435.45|431.45|435.61|431.61|435.4|431.4|30
1610130010000|2021-01-08 18:20:10|435.47|431.47|435.48|431.48|435.48|431.48|435.32|431.32|27
1610130020000|2021-01-08 18:20:20|435.38|431.38|435.3|431.3|435.45|431.45|435.26|431.26|22
1610130030000|2021-01-08 18:20:30|435.29|431.29|435.18|431.18|435.33|431.33|434.85|430.85|25
1610130040000|2021-01-08 18:20:40|435.24|431.24|435.41|431.41|435.56|431.56|435.2|431.2|29
1610130050000|2021-01-08 18:20:50|435.52|431.52|435.55|431.55|435.55|431.55|435.43|431.43|21
1610130060000|2021-01-08 18:21:00|435.53|431.53|436.24|432.24|436.26|432.26|435.53|431.53|32
1610130070000|2021-01-08 18:21:10|436.25|432.25|436.4|432.4|436.48|432.48|436.23|432.23|24
1610130080000|2021-01-08 18:21:20|436.43|432.43|436.64|432.64|436.76|432.76|436.35|432.35|24
1610130090000|2021-01-08 18:21:30|436.62|432.62|436.21|432.21|436.71|432.71|436.11|432.11|26
1610130100000|2021-01-08 18:21:40|436.17|432.17|436.38|432.38|436.56|432.56|436.17|432.17|20
1610130110000|2021-01-08 18:21:50|436.36|432.36|436.13|432.13|436.38|432.38|435.89|431.89|29
1610130120000|2021-01-08 18:22:00|436.03|432.03|436.68|432.68|436.7|432.7|436.03|432.03|29
1610130130000|2021-01-08 18:22:10|436.67|432.67|436.51|432.51|436.67|432.67|436.48|432.48|17
1610130140000|2021-01-08 18:22:20|436.52|432.52|436.91|432.91|436.94|432.94|436.45|432.45|22
1610130150000|2021-01-08 18:22:30|436.94|432.94|437.49|433.49|437.52|433.52|436.8|432.8|33
1610130160000|2021-01-08 18:22:40|437.45|433.45|437.72|433.72|437.75|433.75|437.35|433.35|27
1610130170000|2021-01-08 18:22:50|437.74|433.74|437.73|433.73|437.81|433.81|437.63|433.63|20
1610130180000|2021-01-08 18:23:00|437.74|433.74|438.35|434.35|438.35|434.35|437.72|433.72|29
1610130190000|2021-01-08 18:23:10|438.32|434.32|438.14|434.14|438.32|434.32|438.03|434.03|23
1610130200000|2021-01-08 18:23:20|438.19|434.19|437.81|433.81|438.19|434.19|437.54|433.54|30
1610130210000|2021-01-08 18:23:30|437.83|433.83|438.03|434.03|438.03|434.03|437.74|433.74|25
1610130220000|2021-01-08 18:23:40|438.12|434.12|438.4|434.4|438.46|434.46|438.12|434.12|26
1610130230000|2021-01-08 18:23:50|438.38|434.38|438.43|434.43|438.45|434.45|438.37|434.37|14
1610130240000|2021-01-08 18:24:00|438.44|434.44|438.45|434.45|438.45|434.45|438.38|434.38|19
1610130250000|2021-01-08 18:24:10|438.47|434.47|438.73|434.73|438.75|434.75|438.47|434.47|17
1610130260000|2021-01-08 18:24:20|438.76|434.76|438.64|434.64|438.92|434.92|438.54|434.54|18
1610130270000|2021-01-08 18:24:30|438.63|434.63|438.66|434.66|438.73|434.73|438.49|434.49|21
1610130280000|2021-01-08 18:24:40|438.73|434.73|438.69|434.69|438.91|434.91|438.69|434.69|33
1610130290000|2021-01-08 18:24:50|438.66|434.66|438.94|434.94|439.03|435.03|438.66|434.66|29
1610130300000|2021-01-08 18:25:00|439.01|435.01|438.49|434.49|439.01|435.01|438.45|434.45|27
1610130310000|2021-01-08 18:25:10|438.45|434.45|438.35|434.35|438.47|434.47|438.35|434.35|26
1610130320000|2021-01-08 18:25:20|438.16|434.16|438.31|434.31|438.42|434.42|438.11|434.11|28
1610130330000|2021-01-08 18:25:30|438.29|434.29|438.37|434.37|438.43|434.43|438.28|434.28|27
1610130340000|2021-01-08 18:25:40|438.42|434.42|438.6|434.6|438.61|434.61|438.37|434.37|32
1610130350000|2021-01-08 18:25:50|438.59|434.59|438.54|434.54|438.6|434.6|438.5|434.5|11
1610130360000|2021-01-08 18:26:00|438.53|434.53|438.29|434.29|438.56|434.56|438.29|434.29|23
1610130370000|2021-01-08 18:26:10|438.33|434.33|437.75|433.75|438.33|434.33|437.75|433.75|32
1610130380000|2021-01-08 18:26:20|437.73|433.73|437.47|433.47|437.74|433.74|437.39|433.39|34
1610130390000|2021-01-08 18:26:30|437.48|433.48|437.58|433.58|437.6|433.6|437.41|433.41|30
1610130400000|2021-01-08 18:26:40|437.57|433.57|437.47|433.47|437.66|433.66|437.32|433.32|32
1610130410000|2021-01-08 18:26:50|437.49|433.49|437.74|433.74|437.74|433.74|437.49|433.49|18
1610130420000|2021-01-08 18:27:00|437.72|433.72|437.43|433.43|437.73|433.73|437.41|433.41|23
1610130430000|2021-01-08 18:27:10|437.41|433.41|437.03|433.03|437.42|433.42|437.02|433.02|31
1610130440000|2021-01-08 18:27:20|436.9|432.9|436.9|432.9|437.12|433.12|436.86|432.86|31
1610130450000|2021-01-08 18:27:30|437.07|433.07|437.02|433.02|437.12|433.12|436.88|432.88|20
1610130460000|2021-01-08 18:27:40|437.03|433.03|437.12|433.12|437.13|433.13|437.02|433.02|24
1610130470000|2021-01-08 18:27:50|437.14|433.14|437.06|433.06|437.14|433.14|437.02|433.02|20
1610130480000|2021-01-08 18:28:00|437.02|433.02|437.01|433.01|437.03|433.03|436.86|432.86|19
1610130490000|2021-01-08 18:28:10|437|433|436.96|432.96|437|433|436.81|432.81|25
1610130500000|2021-01-08 18:28:20|436.95|432.95|437.04|433.04|437.06|433.06|436.94|432.94|17
1610130510000|2021-01-08 18:28:30|437.05|433.05|437.06|433.06|437.15|433.15|437.01|433.01|22
1610130520000|2021-01-08 18:28:40|437.04|433.04|436.9|432.9|437.08|433.08|436.8|432.8|29
1610130530000|2021-01-08 18:28:50|436.88|432.88|437.09|433.09|437.11|433.11|436.82|432.82|21
1610130540000|2021-01-08 18:29:00|437.06|433.06|437.1|433.1|437.21|433.21|437.03|433.03|29
1610130550000|2021-01-08 18:29:10|437.12|433.12|437.16|433.16|437.26|433.26|437.1|433.1|24
1610130560000|2021-01-08 18:29:20|437.14|433.14|436.49|432.49|437.14|433.14|436.49|432.49|38
1610130570000|2021-01-08 18:29:30|436.52|432.52|436.27|432.27|436.54|432.54|436.24|432.24|30
1610130580000|2021-01-08 18:29:40|436.17|432.17|436.22|432.22|436.39|432.39|436.15|432.15|27
1610130590000|2021-01-08 18:29:50|436.2|432.2|436.36|432.36|436.46|432.46|436.2|432.2|27
1610130600000|2021-01-08 18:30:00|436.37|432.37|436.09|432.09|436.39|432.39|436.04|432.04|21
1610130610000|2021-01-08 18:30:10|436.11|432.11|435.58|431.58|436.11|432.11|435.28|431.28|30
1610130620000|2021-01-08 18:30:20|435.67|431.67|435.75|431.75|435.81|431.81|435.36|431.36|19
1610130630000|2021-01-08 18:30:30|435.82|431.82|435.87|431.87|435.96|431.96|435.5|431.5|30
1610130640000|2021-01-08 18:30:40|435.85|431.85|435.99|431.99|436.03|432.03|435.72|431.72|28
1610130650000|2021-01-08 18:30:50|435.81|431.81|435.94|431.94|436.04|432.04|435.81|431.81|22
1610130660000|2021-01-08 18:31:00|435.96|431.96|435.8|431.8|436.08|432.08|435.48|431.48|34
1610130670000|2021-01-08 18:31:10|435.74|431.74|436.03|432.03|436.06|432.06|435.6|431.6|29
1610130680000|2021-01-08 18:31:20|436.04|432.04|436.02|432.02|436.06|432.06|435.99|431.99|26
1610130690000|2021-01-08 18:31:30|436.01|432.01|436.01|432.01|436.09|432.09|436.01|432.01|20
1610130700000|2021-01-08 18:31:40|436.03|432.03|436.14|432.14|436.14|432.14|435.84|431.84|24
1610130710000|2021-01-08 18:31:50|436.2|432.2|436.35|432.35|436.45|432.45|436.2|432.2|23
1610130720000|2021-01-08 18:32:00|436.4|432.4|437.28|433.28|437.28|433.28|436.4|432.4|25
1610130730000|2021-01-08 18:32:10|437.29|433.29|437.94|433.94|437.94|433.94|437.29|433.29|27
1610130740000|2021-01-08 18:32:20|437.93|433.93|438.07|434.07|438.1|434.1|437.91|433.91|24
1610130750000|2021-01-08 18:32:30|438.08|434.08|439.06|435.06|439.15|435.15|438.08|434.08|27
1610130760000|2021-01-08 18:32:40|439.08|435.08|439.35|435.35|439.36|435.36|439.06|435.06|35
1610130770000|2021-01-08 18:32:50|439.41|435.41|439.94|435.94|439.95|435.95|439.36|435.36|29
1610130780000|2021-01-08 18:33:00|439.64|435.64|440.41|436.41|440.47|436.47|439.64|435.64|34
1610130790000|2021-01-08 18:33:10|440.48|436.48|440.94|436.94|440.98|436.98|440.46|436.46|27
1610130800000|2021-01-08 18:33:20|440.97|436.97|440.61|436.61|441.13|437.13|440.2|436.2|35
1610130810000|2021-01-08 18:33:30|440.62|436.62|441.62|437.62|441.62|437.62|440.62|436.62|30
1610130820000|2021-01-08 18:33:40|441.56|437.56|441.69|437.69|441.78|437.78|441.56|437.56|26
1610130830000|2021-01-08 18:33:50|441.79|437.79|441.67|437.67|441.79|437.79|441.67|437.67|24
1610130840000|2021-01-08 18:34:00|441.66|437.66|441.13|437.13|441.68|437.68|441.13|437.13|28
1610130850000|2021-01-08 18:34:10|441.12|437.12|441.49|437.49|441.49|437.49|440.85|436.85|31
1610130860000|2021-01-08 18:34:20|441.48|437.48|441.47|437.47|441.56|437.56|441.37|437.37|35
1610130870000|2021-01-08 18:34:30|441.61|437.61|441.91|437.91|441.92|437.92|441.59|437.59|27
1610130880000|2021-01-08 18:34:40|441.93|437.93|442.33|438.33|442.43|438.43|441.81|437.81|26
1610130890000|2021-01-08 18:34:50|442.37|438.37|442.36|438.36|442.38|438.38|442.28|438.28|25
1610130900000|2021-01-08 18:35:00|442.28|438.28|442.7|438.7|442.72|438.72|442.28|438.28|30
1610130910000|2021-01-08 18:35:10|442.69|438.69|442.69|438.69|442.72|438.72|442.58|438.58|13
1610130920000|2021-01-08 18:35:20|442.77|438.77|443.35|439.35|443.35|439.35|442.43|438.43|28
1610130930000|2021-01-08 18:35:30|443.37|439.37|443.69|439.69|443.96|439.96|443.37|439.37|35
1610130940000|2021-01-08 18:35:40|443.72|439.72|443.47|439.47|443.8|439.8|443.45|439.45|34
1610130950000|2021-01-08 18:35:50|443.52|439.52|443.5|439.5|443.63|439.63|443.42|439.42|30
1610130960000|2021-01-08 18:36:00|443.48|439.48|443.46|439.46|443.59|439.59|443.39|439.39|27
1610130970000|2021-01-08 18:36:10|443.43|439.43|442.89|438.89|443.44|439.44|442.8|438.8|31
1610130980000|2021-01-08 18:36:20|442.87|438.87|442.98|438.98|443.02|439.02|442.85|438.85|27
1610130990000|2021-01-08 18:36:30|442.96|438.96|443|439|443.07|439.07|442.84|438.84|26
1610131000000|2021-01-08 18:36:40|443.13|439.13|443.15|439.15|443.16|439.16|443.03|439.03|24
1610131010000|2021-01-08 18:36:50|443.17|439.17|442.81|438.81|443.2|439.2|442.78|438.78|25
1610131020000|2021-01-08 18:37:00|442.84|438.84|442.69|438.69|442.88|438.88|442.69|438.69|17
1610131030000|2021-01-08 18:37:10|442.68|438.68|442.71|438.71|442.95|438.95|442.62|438.62|25
1610131040000|2021-01-08 18:37:20|442.69|438.69|442.31|438.31|442.71|438.71|442.31|438.31|30
1610131050000|2021-01-08 18:37:30|442.24|438.24|442.04|438.04|442.24|438.24|442.04|438.04|18
1610131060000|2021-01-08 18:37:40|442.15|438.15|442.62|438.62|442.62|438.62|442.12|438.12|31
1610131070000|2021-01-08 18:37:50|442.68|438.68|442.55|438.55|442.82|438.82|442.5|438.5|32
1610131080000|2021-01-08 18:38:00|442.6|438.6|443.17|439.17|443.2|439.2|442.6|438.6|29
1610131090000|2021-01-08 18:38:10|443.16|439.16|443.06|439.06|443.22|439.22|443.06|439.06|33
1610131100000|2021-01-08 18:38:20|443.12|439.12|442.66|438.66|443.12|439.12|442.66|438.66|28
1610131110000|2021-01-08 18:38:30|442.63|438.63|442.56|438.56|442.75|438.75|442.42|438.42|30
1610131120000|2021-01-08 18:38:40|442.6|438.6|442.4|438.4|442.6|438.6|442.36|438.36|20
1610131130000|2021-01-08 18:38:50|442.39|438.39|442.16|438.16|442.39|438.39|442.04|438.04|22
1610131140000|2021-01-08 18:39:00|442.17|438.17|442.93|438.93|442.93|438.93|442.11|438.11|35
1610131150000|2021-01-08 18:39:10|442.92|438.92|443.25|439.25|443.26|439.26|442.87|438.87|24
1610131160000|2021-01-08 18:39:20|443.24|439.24|442.7|438.7|443.24|439.24|442.69|438.69|31
1610131170000|2021-01-08 18:39:30|442.68|438.68|442.47|438.47|442.78|438.78|442.47|438.47|24
1610131180000|2021-01-08 18:39:40|442.4|438.4|441.88|437.88|442.4|438.4|441.88|437.88|23
1610131190000|2021-01-08 18:39:50|441.89|437.89|441.14|437.14|441.89|437.89|441.14|437.14|21
1610131200000|2021-01-08 18:40:00|441.25|437.25|441.23|437.23|441.43|437.43|441.06|437.06|30
1610131210000|2021-01-08 18:40:10|441.24|437.24|441.81|437.81|441.83|437.83|441.24|437.24|25
1610131220000|2021-01-08 18:40:20|441.83|437.83|441.87|437.87|441.87|437.87|441.69|437.69|22
1610131230000|2021-01-08 18:40:30|441.83|437.83|442.04|438.04|442.36|438.36|441.83|437.83|30
1610131240000|2021-01-08 18:40:40|442.08|438.08|441.17|437.17|442.08|438.08|441.17|437.17|31
1610131250000|2021-01-08 18:40:50|441.19|437.19|441.09|437.09|441.25|437.25|441.09|437.09|27
1610131260000|2021-01-08 18:41:00|440.96|436.96|440.19|436.19|441.01|437.01|440.04|436.04|22
1610131270000|2021-01-08 18:41:10|440.09|436.09|439.93|435.93|440.19|436.19|439.93|435.93|24
1610131280000|2021-01-08 18:41:20|439.98|435.98|440.21|436.21|440.22|436.22|439.98|435.98|31
1610131290000|2021-01-08 18:41:30|440.18|436.18|439.85|435.85|440.18|436.18|439.85|435.85|20
1610131300000|2021-01-08 18:41:40|439.87|435.87|439.87|435.87|440.17|436.17|439.38|435.38|31
1610131310000|2021-01-08 18:41:50|439.81|435.81|439.85|435.85|439.95|435.95|439.53|435.53|27
1610131320000|2021-01-08 18:42:00|439.87|435.87|440.48|436.48|440.48|436.48|439.69|435.69|28
1610131330000|2021-01-08 18:42:10|440.56|436.56|439.27|435.27|440.58|436.58|439.27|435.27|37
1610131340000|2021-01-08 18:42:20|439.26|435.26|438.88|434.88|439.4|435.4|438.86|434.86|32
1610131350000|2021-01-08 18:42:30|438.9|434.9|438.78|434.78|439.02|435.02|438.76|434.76|21
1610131360000|2021-01-08 18:42:40|438.79|434.79|438.42|434.42|438.9|434.9|438.36|434.36|27
1610131370000|2021-01-08 18:42:50|438.3|434.3|438.13|434.13|438.65|434.65|438.1|434.1|32
1610131380000|2021-01-08 18:43:00|438.14|434.14|438.87|434.87|438.87|434.87|438.08|434.08|28
1610131390000|2021-01-08 18:43:10|438.9|434.9|438.56|434.56|438.9|434.9|438.56|434.56|25
1610131400000|2021-01-08 18:43:20|438.57|434.57|438.2|434.2|438.63|434.63|438.16|434.16|22
1610131410000|2021-01-08 18:43:30|438.15|434.15|438.27|434.27|438.37|434.37|438.07|434.07|32
1610131420000|2021-01-08 18:43:40|438.25|434.25|438.35|434.35|438.45|434.45|438.25|434.25|25
1610131430000|2021-01-08 18:43:50|438.34|434.34|438.33|434.33|438.39|434.39|438.14|434.14|32
1610131440000|2021-01-08 18:44:00|438.34|434.34|437.81|433.81|438.36|434.36|437.81|433.81|31
1610131450000|2021-01-08 18:44:10|437.82|433.82|438.65|434.65|438.66|434.66|437.82|433.82|36
1610131460000|2021-01-08 18:44:20|438.64|434.64|438.36|434.36|438.73|434.73|438.36|434.36|25
1610131470000|2021-01-08 18:44:30|438.39|434.39|438.49|434.49|438.53|434.53|438.31|434.31|20
1610131480000|2021-01-08 18:44:40|438.48|434.48|438.47|434.47|438.49|434.49|438.33|434.33|30
1610131490000|2021-01-08 18:44:50|438.46|434.46|438.85|434.85|438.85|434.85|438.44|434.44|24
1610131500000|2021-01-08 18:45:00|438.89|434.89|439.58|435.58|439.58|435.58|438.89|434.89|32
1610131510000|2021-01-08 18:45:10|439.59|435.59|440.16|436.16|440.16|436.16|439.59|435.59|22
1610131520000|2021-01-08 18:45:20|440.17|436.17|440.08|436.08|440.27|436.27|440.07|436.07|29
1610131530000|2021-01-08 18:45:30|440.07|436.07|440.11|436.11|440.11|436.11|439.74|435.74|24
1610131540000|2021-01-08 18:45:40|440.09|436.09|440.38|436.38|440.4|436.4|440.08|436.08|20
1610131550000|2021-01-08 18:45:50|440.39|436.39|440.85|436.85|440.85|436.85|440.34|436.34|26
1610131560000|2021-01-08 18:46:00|440.82|436.82|440.88|436.88|440.91|436.91|440.74|436.74|21
1610131570000|2021-01-08 18:46:10|440.91|436.91|440.36|436.36|440.99|436.99|439.3|435.3|30
1610131580000|2021-01-08 18:46:20|440.32|436.32|440.19|436.19|440.32|436.32|440.19|436.19|25
1610131590000|2021-01-08 18:46:30|440.18|436.18|439.88|435.88|440.18|436.18|439.84|435.84|24
1610131600000|2021-01-08 18:46:40|439.93|435.93|440.78|436.78|440.84|436.84|439.9|435.9|29
1610131610000|2021-01-08 18:46:50|440.75|436.75|440.25|436.25|440.75|436.75|440.21|436.21|22
1610131620000|2021-01-08 18:47:00|440.23|436.23|440.8|436.8|440.82|436.82|440.22|436.22|22
1610131630000|2021-01-08 18:47:10|440.81|436.81|440.89|436.89|440.9|436.9|440.81|436.81|8
1610131640000|2021-01-08 18:47:20|440.88|436.88|440.56|436.56|440.9|436.9|440.48|436.48|25
1610131650000|2021-01-08 18:47:30|440.64|436.64|441.15|437.15|441.16|437.16|440.56|436.56|24
1610131660000|2021-01-08 18:47:40|441.14|437.14|441.02|437.02|441.16|437.16|441|437|23
1610131670000|2021-01-08 18:47:50|441.01|437.01|441.34|437.34|441.35|437.35|440.97|436.97|29
1610131680000|2021-01-08 18:48:00|441.36|437.36|441.44|437.44|441.56|437.56|441.34|437.34|25
1610131690000|2021-01-08 18:48:10|441.45|437.45|441.46|437.46|441.49|437.49|441.42|437.42|16
1610131700000|2021-01-08 18:48:20|441.47|437.47|441.5|437.5|441.56|437.56|441.47|437.47|18
1610131710000|2021-01-08 18:48:30|441.54|437.54|441.12|437.12|441.54|437.54|441.12|437.12|23
1610131720000|2021-01-08 18:48:40|441.11|437.11|441.31|437.31|441.34|437.34|441.1|437.1|24
1610131730000|2021-01-08 18:48:50|441.32|437.32|441.4|437.4|441.41|437.41|441.27|437.27|19
1610131740000|2021-01-08 18:49:00|441.37|437.37|440.98|436.98|441.37|437.37|440.94|436.94|21
1610131750000|2021-01-08 18:49:10|440.97|436.97|440.8|436.8|441.11|437.11|440.8|436.8|23
1610131760000|2021-01-08 18:49:20|440.75|436.75|440.18|436.18|440.75|436.75|440.18|436.18|20
1610131770000|2021-01-08 18:49:30|440.06|436.06|440.94|436.94|440.94|436.94|440.06|436.06|30
1610131780000|2021-01-08 18:49:40|440.71|436.71|440.78|436.78|440.87|436.87|440.68|436.68|21
1610131790000|2021-01-08 18:49:50|440.69|436.69|440.71|436.71|440.91|436.91|440.64|436.64|19
1610131800000|2021-01-08 18:50:00|440.7|436.7|440.75|436.75|440.94|436.94|440.66|436.66|23
1610131810000|2021-01-08 18:50:10|440.72|436.72|441.11|437.11|441.11|437.11|440.68|436.68|29
1610131820000|2021-01-08 18:50:20|441.14|437.14|440.91|436.91|441.39|437.39|440.91|436.91|19
1610131830000|2021-01-08 18:50:30|440.92|436.92|441.45|437.45|441.45|437.45|440.92|436.92|21
1610131840000|2021-01-08 18:50:40|441.47|437.47|442|438|442|438|441.47|437.47|24
1610131850000|2021-01-08 18:50:50|441.97|437.97|442.2|438.2|442.29|438.29|441.94|437.94|31
1610131860000|2021-01-08 18:51:00|442.21|438.21|441.88|437.88|442.21|438.21|441.88|437.88|24
1610131870000|2021-01-08 18:51:10|441.92|437.92|441.96|437.96|441.98|437.98|441.82|437.82|31
1610131880000|2021-01-08 18:51:20|441.93|437.93|441.5|437.5|441.94|437.94|441.5|437.5|28
1610131890000|2021-01-08 18:51:30|441.37|437.37|441.05|437.05|441.37|437.37|440.96|436.96|23
1610131900000|2021-01-08 18:51:40|441.04|437.04|441.2|437.2|441.26|437.26|441.02|437.02|19
1610131910000|2021-01-08 18:51:50|441.18|437.18|441.13|437.13|441.21|437.21|441.09|437.09|20
1610131920000|2021-01-08 18:52:00|441.15|437.15|441.47|437.47|441.52|437.52|441.15|437.15|26
1610131930000|2021-01-08 18:52:10|441.49|437.49|440.91|436.91|441.49|437.49|440.88|436.88|29
1610131940000|2021-01-08 18:52:20|440.88|436.88|440.94|436.94|441.01|437.01|440.86|436.86|28
1610131950000|2021-01-08 18:52:30|440.95|436.95|441.01|437.01|441.04|437.04|440.95|436.95|13
1610131960000|2021-01-08 18:52:40|441|437|441.01|437.01|441.16|437.16|441|437|22
1610131970000|2021-01-08 18:52:50|441.02|437.02|441.1|437.1|441.11|437.11|441|437|23
1610131980000|2021-01-08 18:53:00|441.08|437.08|441.17|437.17|441.17|437.17|441.08|437.08|9
1610131990000|2021-01-08 18:53:10|441.16|437.16|441.59|437.59|441.62|437.62|441.16|437.16|32
1610132000000|2021-01-08 18:53:20|441.62|437.62|441.47|437.47|441.69|437.69|441.42|437.42|24
1610132010000|2021-01-08 18:53:30|441.53|437.53|441.6|437.6|441.71|437.71|441.53|437.53|18
1610132020000|2021-01-08 18:53:40|441.61|437.61|441.59|437.59|441.66|437.66|441.58|437.58|21
1610132030000|2021-01-08 18:53:50|441.54|437.54|441.11|437.11|441.56|437.56|441.11|437.11|27
1610132040000|2021-01-08 18:54:00|441.12|437.12|440.39|436.39|441.17|437.17|440.39|436.39|23
1610132050000|2021-01-08 18:54:10|440.37|436.37|440.31|436.31|440.38|436.38|440.18|436.18|24
1610132060000|2021-01-08 18:54:20|440.28|436.28|440.16|436.16|440.35|436.35|440.12|436.12|25
1610132070000|2021-01-08 18:54:30|440.05|436.05|439.9|435.9|440.05|436.05|439.9|435.9|25
1610132080000|2021-01-08 18:54:40|439.89|435.89|439.26|435.26|439.89|435.89|439.26|435.26|19
1610132090000|2021-01-08 18:54:50|439.27|435.27|439.34|435.34|439.45|435.45|439.2|435.2|25
1610132100000|2021-01-08 18:55:00|439.35|435.35|439.17|435.17|439.35|435.35|439.01|435.01|32
1610132110000|2021-01-08 18:55:10|439.15|435.15|439|435|439.18|435.18|438.97|434.97|25
1610132120000|2021-01-08 18:55:20|438.98|434.98|438.81|434.81|439.02|435.02|438.67|434.67|23
1610132130000|2021-01-08 18:55:30|438.76|434.76|438.65|434.65|439.02|435.02|438.65|434.65|32
1610132140000|2021-01-08 18:55:40|438.63|434.63|438.54|434.54|438.63|434.63|438.49|434.49|17
1610132150000|2021-01-08 18:55:50|438.55|434.55|438.55|434.55|438.72|434.72|438.53|434.53|19
1610132160000|2021-01-08 18:56:00|438.54|434.54|438.85|434.85|438.91|434.91|438.54|434.54|19
1610132170000|2021-01-08 18:56:10|438.91|434.91|438.78|434.78|438.92|434.92|438.75|434.75|22
1610132180000|2021-01-08 18:56:20|438.79|434.79|438.59|434.59|438.94|434.94|438.58|434.58|28
1610132190000|2021-01-08 18:56:30|438.58|434.58|438.78|434.78|438.81|434.81|438.48|434.48|23
1610132200000|2021-01-08 18:56:40|438.8|434.8|438.51|434.51|438.8|434.8|438.47|434.47|23
1610132210000|2021-01-08 18:56:50|438.52|434.52|438.46|434.46|438.61|434.61|438.34|434.34|31
1610132220000|2021-01-08 18:57:00|438.38|434.38|438.5|434.5|438.57|434.57|438.31|434.31|26
1610132230000|2021-01-08 18:57:10|438.52|434.52|438.54|434.54|438.58|434.58|438.47|434.47|22
1610132240000|2021-01-08 18:57:20|438.53|434.53|438.53|434.53|438.59|434.59|438.51|434.51|20
1610132250000|2021-01-08 18:57:30|438.56|434.56|438.25|434.25|438.56|434.56|438.25|434.25|25
1610132260000|2021-01-08 18:57:40|438.26|434.26|438.6|434.6|438.6|434.6|438.25|434.25|29
1610132270000|2021-01-08 18:57:50|438.61|434.61|438.65|434.65|438.83|434.83|438.6|434.6|22
1610132280000|2021-01-08 18:58:00|438.68|434.68|439.09|435.09|439.09|435.09|438.68|434.68|22
1610132290000|2021-01-08 18:58:10|439.1|435.1|439.17|435.17|439.32|435.32|438.83|434.83|36
1610132300000|2021-01-08 18:58:20|439.21|435.21|439.08|435.08|439.3|435.3|439.01|435.01|35
1610132310000|2021-01-08 18:58:30|439.07|435.07|438.65|434.65|439.1|435.1|438.64|434.64|26
1610132320000|2021-01-08 18:58:40|438.66|434.66|438.42|434.42|438.68|434.68|438.42|434.42|20
1610132330000|2021-01-08 18:58:50|438.56|434.56|438.01|434.01|438.56|434.56|437.92|433.92|22
1610132340000|2021-01-08 18:59:00|437.99|433.99|437.34|433.34|438.05|434.05|437.14|433.14|32
1610132350000|2021-01-08 18:59:10|437.17|433.17|436.65|432.65|437.5|433.5|436.65|432.65|36
1610132360000|2021-01-08 18:59:20|436.7|432.7|436.61|432.61|437.09|433.09|436.35|432.35|32
1610132370000|2021-01-08 18:59:30|436.3|432.3|436.31|432.31|436.48|432.48|436.09|432.09|36
1610132380000|2021-01-08 18:59:40|436.29|432.29|436.48|432.48|436.49|432.49|436.04|432.04|36
1610132390000|2021-01-08 18:59:50|436.5|432.5|436.38|432.38|436.8|432.8|436.28|432.28|31
1610132400000|2021-01-08 19:00:00|436.36|432.36|436.93|432.93|436.95|432.95|436.33|432.33|23
1610132410000|2021-01-08 19:00:10|436.8|432.8|437.9|433.9|437.9|433.9|436.72|432.72|35
1610132420000|2021-01-08 19:00:20|437.82|433.82|438.12|434.12|438.5|434.5|437.46|433.46|33
1610132430000|2021-01-08 19:00:30|438.07|434.07|438.44|434.44|438.56|434.56|438.06|434.06|31
1610132440000|2021-01-08 19:00:40|438.46|434.46|438.72|434.72|438.77|434.77|438.46|434.46|15
1610132450000|2021-01-08 19:00:50|438.41|434.41|438.45|434.45|438.77|434.77|438.41|434.41|11
1610132460000|2021-01-08 19:01:00|438.44|434.44|438.01|434.01|438.7|434.7|438.01|434.01|26
1610132470000|2021-01-08 19:01:10|437.96|433.96|437.65|433.65|438.01|434.01|437.65|433.65|25
1610132480000|2021-01-08 19:01:20|437.66|433.66|437|433|437.67|433.67|437|433|23
1610132490000|2021-01-08 19:01:30|436.94|432.94|437.62|433.62|437.62|433.62|436.93|432.93|33
1610132500000|2021-01-08 19:01:40|437.66|433.66|437.64|433.64|438.12|434.12|437.64|433.64|27
1610132510000|2021-01-08 19:01:50|437.62|433.62|437.99|433.99|437.99|433.99|437.59|433.59|25
1610132520000|2021-01-08 19:02:00|438.07|434.07|438.1|434.1|438.48|434.48|438.07|434.07|29
1610132530000|2021-01-08 19:02:10|438.09|434.09|437.83|433.83|438.09|434.09|437.79|433.79|29
1610132540000|2021-01-08 19:02:20|437.67|433.67|437.8|433.8|437.81|433.81|437.65|433.65|27
1610132550000|2021-01-08 19:02:30|437.82|433.82|437.97|433.97|438.02|434.02|437.82|433.82|27
1610132560000|2021-01-08 19:02:40|438.01|434.01|437.98|433.98|438.12|434.12|437.92|433.92|19
1610132570000|2021-01-08 19:02:50|437.99|433.99|437.99|433.99|438.09|434.09|437.93|433.93|23
1610132580000|2021-01-08 19:03:00|438.03|434.03|438.44|434.44|438.44|434.44|438.03|434.03|18
1610132590000|2021-01-08 19:03:10|438.45|434.45|438.4|434.4|438.45|434.45|438.23|434.23|28
1610132600000|2021-01-08 19:03:20|438.41|434.41|438.45|434.45|438.5|434.5|438.34|434.34|20
1610132610000|2021-01-08 19:03:30|438.46|434.46|438.62|434.62|438.64|434.64|438.44|434.44|20
1610132620000|2021-01-08 19:03:40|438.53|434.53|438.97|434.97|438.98|434.98|438.45|434.45|24
1610132630000|2021-01-08 19:03:50|439.01|435.01|439|435|439.01|435.01|438.73|434.73|3
1610132640000|2021-01-08 19:04:00|438.99|434.99|438.53|434.53|439.01|435.01|438.49|434.49|12
1610132650000|2021-01-08 19:04:10|438.5|434.5|438.33|434.33|438.5|434.5|438.3|434.3|16
1610132660000|2021-01-08 19:04:20|438.36|434.36|438.42|434.42|438.42|434.42|438.34|434.34|22
1610132670000|2021-01-08 19:04:30|438.41|434.41|438.08|434.08|438.41|434.41|438.06|434.06|24
1610132680000|2021-01-08 19:04:40|438.17|434.17|437.86|433.86|438.22|434.22|437.81|433.81|10
1610132690000|2021-01-08 19:04:50|437.78|433.78|437.77|433.77|437.85|433.85|437.66|433.66|33
1610132700000|2021-01-08 19:05:00|437.78|433.78|437.71|433.71|437.78|433.78|437.69|433.69|15
1610132710000|2021-01-08 19:05:10|437.7|433.7|438.08|434.08|438.08|434.08|437.7|433.7|22
1610132720000|2021-01-08 19:05:20|438.09|434.09|438.16|434.16|438.27|434.27|438.07|434.07|23
1610132730000|2021-01-08 19:05:30|438.27|434.27|438.3|434.3|438.3|434.3|438.27|434.27|2
1610132740000|2021-01-08 19:05:40|438.27|434.27|438.18|434.18|438.31|434.31|438.16|434.16|7
1610132750000|2021-01-08 19:05:50|438.2|434.2|438.27|434.27|438.38|434.38|438.14|434.14|12
1610132760000|2021-01-08 19:06:00|438.4|434.4|438.27|434.27|438.4|434.4|438.27|434.27|2
1610132770000|2021-01-08 19:06:10|438.14|434.14|438.58|434.58|438.58|434.58|438.14|434.14|16
1610132780000|2021-01-08 19:06:20|438.57|434.57|438.49|434.49|438.6|434.6|438.47|434.47|17
1610132790000|2021-01-08 19:06:30|438.5|434.5|438.4|434.4|438.57|434.57|438.4|434.4|20
1610132800000|2021-01-08 19:06:40|438.43|434.43|438.82|434.82|438.88|434.88|438.43|434.43|21
1610132810000|2021-01-08 19:06:50|438.76|434.76|438.72|434.72|438.77|434.77|438.7|434.7|10
1610132820000|2021-01-08 19:07:00|438.7|434.7|438.52|434.52|438.72|434.72|438.48|434.48|12
1610132830000|2021-01-08 19:07:10|438.53|434.53|438.76|434.76|438.81|434.81|438.53|434.53|11
1610132840000|2021-01-08 19:07:20|438.74|434.74|438.45|434.45|438.78|434.78|438.44|434.44|17
1610132850000|2021-01-08 19:07:30|438.46|434.46|439.15|435.15|439.31|435.31|438.46|434.46|24
1610132860000|2021-01-08 19:07:40|439.19|435.19|439.09|435.09|439.2|435.2|439.09|435.09|8
1610132870000|2021-01-08 19:07:50|439.07|435.07|439.15|435.15|439.15|435.15|438.97|434.97|15
1610132880000|2021-01-08 19:08:00|439.14|435.14|439.35|435.35|439.36|435.36|439.14|435.14|7
1610132890000|2021-01-08 19:08:10|439.33|435.33|439.66|435.66|439.74|435.74|439.33|435.33|10
1610132900000|2021-01-08 19:08:20|439.56|435.56|439.32|435.32|439.56|435.56|439.32|435.32|11
1610132910000|2021-01-08 19:08:30|439.31|435.31|439.37|435.37|439.39|435.39|439.31|435.31|10
1610132920000|2021-01-08 19:08:40|439.3|435.3|438.98|434.98|439.33|435.33|438.98|434.98|13
1610132930000|2021-01-08 19:08:50|439.01|435.01|439.45|435.45|439.45|435.45|439.01|435.01|14
1610132940000|2021-01-08 19:09:00|439.44|435.44|439.42|435.42|439.44|435.44|439.34|435.34|10
1610132950000|2021-01-08 19:09:10|439.4|435.4|439.45|435.45|439.57|435.57|439.4|435.4|15
1610132960000|2021-01-08 19:09:20|439.43|435.43|439.45|435.45|439.47|435.47|439.43|435.43|10
1610132970000|2021-01-08 19:09:30|439.39|435.39|439.36|435.36|439.39|435.39|439.28|435.28|10
1610132980000|2021-01-08 19:09:40|439.34|435.34|439.34|435.34|439.35|435.35|439.31|435.31|12
1610132990000|2021-01-08 19:09:50|439.32|435.32|439.34|435.34|439.34|435.34|439.32|435.32|4
1610133000000|2021-01-08 19:10:00|439.32|435.32|439.23|435.23|439.32|435.32|439.23|435.23|4
1610133010000|2021-01-08 19:10:10|439.25|435.25|439.67|435.67|439.67|435.67|439.25|435.25|16
1610133020000|2021-01-08 19:10:20|439.71|435.71|439.32|435.32|439.71|435.71|439.32|435.32|11
1610133030000|2021-01-08 19:10:30|439.33|435.33|439.26|435.26|439.45|435.45|439.23|435.23|15
1610133040000|2021-01-08 19:10:40|439.36|435.36|439.6|435.6|439.63|435.63|439.29|435.29|19
1610133050000|2021-01-08 19:10:50|439.9|435.9|439.85|435.85|439.94|435.94|439.75|435.75|12
1610133060000|2021-01-08 19:11:00|439.9|435.9|440|436|440.03|436.03|439.88|435.88|16
1610133070000|2021-01-08 19:11:10|440.16|436.16|440.35|436.35|440.37|436.37|440.16|436.16|9
1610133080000|2021-01-08 19:11:20|440.3|436.3|440.32|436.32|440.44|436.44|440.3|436.3|14
1610133090000|2021-01-08 19:11:30|440.33|436.33|440.26|436.26|440.33|436.33|440.26|436.26|7
1610133100000|2021-01-08 19:11:40|440.25|436.25|440.19|436.19|440.25|436.25|440.19|436.19|3
1610133110000|2021-01-08 19:11:50|440.22|436.22|440.45|436.45|440.45|436.45|440.21|436.21|10
1610133120000|2021-01-08 19:12:00|440.41|436.41|439.92|435.92|440.41|436.41|439.62|435.62|22
1610133130000|2021-01-08 19:12:10|439.95|435.95|440.47|436.47|440.47|436.47|439.94|435.94|25
1610133140000|2021-01-08 19:12:20|440.44|436.44|440.28|436.28|440.45|436.45|440.14|436.14|21
1610133150000|2021-01-08 19:12:30|440.37|436.37|440.35|436.35|440.39|436.39|440.3|436.3|12
1610133160000|2021-01-08 19:12:40|440.3|436.3|440.06|436.06|440.3|436.3|440.06|436.06|5
1610133180000|2021-01-08 19:13:00|440.05|436.05|439.77|435.77|440.21|436.21|439.77|435.77|21
1610133190000|2021-01-08 19:13:10|439.78|435.78|440.05|436.05|440.05|436.05|439.77|435.77|11
1610133200000|2021-01-08 19:13:20|440.08|436.08|439.91|435.91|440.08|436.08|439.9|435.9|18
1610133210000|2021-01-08 19:13:30|439.9|435.9|440.04|436.04|440.08|436.08|439.9|435.9|7
1610133220000|2021-01-08 19:13:40|439.98|435.98|439.94|435.94|439.98|435.98|439.9|435.9|6
1610133230000|2021-01-08 19:13:50|439.93|435.93|439.84|435.84|439.93|435.93|439.71|435.71|18
1610133240000|2021-01-08 19:14:00|439.81|435.81|439.66|435.66|439.84|435.84|439.66|435.66|9
1610133250000|2021-01-08 19:14:10|439.65|435.65|439.33|435.33|439.65|435.65|439.32|435.32|17
1610133260000|2021-01-08 19:14:20|439.32|435.32|439.62|435.62|439.67|435.67|439.32|435.32|16
1610133270000|2021-01-08 19:14:30|439.61|435.61|439.48|435.48|439.61|435.61|439.44|435.44|11
1610133280000|2021-01-08 19:14:40|439.45|435.45|439.43|435.43|439.45|435.45|439.41|435.41|8
1610133290000|2021-01-08 19:14:50|439.41|435.41|439.42|435.42|439.42|435.42|439.36|435.36|9
1610133300000|2021-01-08 19:15:00|439.43|435.43|439.46|435.46|439.46|435.46|439.43|435.43|3
1610133310000|2021-01-08 19:15:10|439.47|435.47|439.6|435.6|439.6|435.6|439.43|435.43|13
1610133320000|2021-01-08 19:15:20|439.59|435.59|439.89|435.89|439.89|435.89|439.59|435.59|18
1610133330000|2021-01-08 19:15:30|439.85|435.85|439.85|435.85|439.85|435.85|439.84|435.84|3
1610133340000|2021-01-08 19:15:40|439.84|435.84|439.66|435.66|439.84|435.84|439.65|435.65|10
1610133350000|2021-01-08 19:15:50|439.71|435.71|439.73|435.73|439.76|435.76|439.67|435.67|11
1610133360000|2021-01-08 19:16:00|439.77|435.77|439.89|435.89|439.92|435.92|439.77|435.77|5
1610133370000|2021-01-08 19:16:10|439.87|435.87|439.73|435.73|439.87|435.87|439.73|435.73|10
1610133380000|2021-01-08 19:16:20|439.8|435.8|439.71|435.71|439.8|435.8|439.71|435.71|8
1610133390000|2021-01-08 19:16:30|439.72|435.72|439.69|435.69|439.72|435.72|439.69|435.69|4
1610133400000|2021-01-08 19:16:40|439.7|435.7|439.69|435.69|439.72|435.72|439.69|435.69|5
1610133410000|2021-01-08 19:16:50|439.68|435.68|439.35|435.35|439.68|435.68|439.35|435.35|11
1610133420000|2021-01-08 19:17:00|439.29|435.29|439.54|435.54|439.64|435.64|439.29|435.29|12
1610133430000|2021-01-08 19:17:10|439.52|435.52|439.51|435.51|439.56|435.56|439.5|435.5|6
1610133440000|2021-01-08 19:17:20|439.56|435.56|439.67|435.67|439.77|435.77|439.56|435.56|14
1610133450000|2021-01-08 19:17:30|439.68|435.68|439.72|435.72|439.72|435.72|439.68|435.68|6
1610133460000|2021-01-08 19:17:40|439.74|435.74|439.78|435.78|439.78|435.78|439.73|435.73|6
1610133470000|2021-01-08 19:17:50|439.79|435.79|439.62|435.62|439.8|435.8|439.55|435.55|14
1610133480000|2021-01-08 19:18:00|439.65|435.65|439.82|435.82|439.83|435.83|439.65|435.65|9
1610133490000|2021-01-08 19:18:10|439.81|435.81|439.89|435.89|439.89|435.89|439.8|435.8|7
1610133500000|2021-01-08 19:18:20|439.87|435.87|439.64|435.64|439.87|435.87|439.58|435.58|15
1610133510000|2021-01-08 19:18:30|439.65|435.65|439.77|435.77|439.77|435.77|439.65|435.65|8
1610133520000|2021-01-08 19:18:40|439.78|435.78|439.79|435.79|439.79|435.79|439.78|435.78|2
1610133530000|2021-01-08 19:18:50|439.78|435.78|439.84|435.84|439.85|435.85|439.78|435.78|9
1610133540000|2021-01-08 19:19:00|439.83|435.83|439.31|435.31|439.83|435.83|439.31|435.31|12
1610133550000|2021-01-08 19:19:10|439.3|435.3|438.84|434.84|439.3|435.3|438.84|434.84|14
1610133560000|2021-01-08 19:19:20|438.73|434.73|438.58|434.58|438.73|434.73|438.57|434.57|27
1610133570000|2021-01-08 19:19:30|438.56|434.56|438.42|434.42|438.58|434.58|438.29|434.29|34
1610133580000|2021-01-08 19:19:40|438.46|434.46|438.48|434.48|438.53|434.53|438.42|434.42|27
1610133590000|2021-01-08 19:19:50|438.49|434.49|438.26|434.26|438.49|434.49|438.23|434.23|33
1610133600000|2021-01-08 19:20:00|438.27|434.27|438.24|434.24|438.47|434.47|438.22|434.22|28
1610133610000|2021-01-08 19:20:10|438.22|434.22|438.08|434.08|438.31|434.31|438.08|434.08|19
1610133620000|2021-01-08 19:20:20|438.06|434.06|437.98|433.98|438.14|434.14|437.81|433.81|27
1610133630000|2021-01-08 19:20:30|437.99|433.99|438.05|434.05|438.1|434.1|437.91|433.91|27
1610133640000|2021-01-08 19:20:40|438.04|434.04|437.94|433.94|438.04|434.04|437.9|433.9|10
1610133650000|2021-01-08 19:20:50|437.89|433.89|437.38|433.38|437.9|433.9|437.36|433.36|19
1610133660000|2021-01-08 19:21:00|437.35|433.35|437.62|433.62|437.75|433.75|437.32|433.32|31
1610133670000|2021-01-08 19:21:10|437.69|433.69|437.59|433.59|437.9|433.9|437.57|433.57|35
1610133680000|2021-01-08 19:21:20|437.56|433.56|437.39|433.39|437.61|433.61|437.39|433.39|21
1610133690000|2021-01-08 19:21:30|437.38|433.38|437.36|433.36|437.41|433.41|437.36|433.36|10
1610133700000|2021-01-08 19:21:40|437.33|433.33|437.54|433.54|437.56|433.56|437.33|433.33|21
1610133710000|2021-01-08 19:21:50|437.55|433.55|437.48|433.48|437.59|433.59|437.46|433.46|25
1610133720000|2021-01-08 19:22:00|437.47|433.47|437.35|433.35|437.52|433.52|437.18|433.18|27
1610133730000|2021-01-08 19:22:10|437.31|433.31|437.48|433.48|437.48|433.48|437.31|433.31|19
1610133740000|2021-01-08 19:22:20|437.5|433.5|437.64|433.64|437.71|433.71|437.5|433.5|18
1610133750000|2021-01-08 19:22:30|437.65|433.65|437.75|433.75|437.76|433.76|437.56|433.56|20
1610133760000|2021-01-08 19:22:40|437.76|433.76|437.74|433.74|437.77|433.77|437.72|433.72|15
1610133770000|2021-01-08 19:22:50|437.73|433.73|437.42|433.42|437.73|433.73|437.37|433.37|22
1610133780000|2021-01-08 19:23:00|437.43|433.43|437.73|433.73|437.77|433.77|437.43|433.43|25
1610133790000|2021-01-08 19:23:10|437.71|433.71|437.71|433.71|437.77|433.77|437.7|433.7|14
1610133800000|2021-01-08 19:23:20|437.7|433.7|437.79|433.79|437.87|433.87|437.7|433.7|23
1610133810000|2021-01-08 19:23:30|437.78|433.78|437.8|433.8|437.81|433.81|437.66|433.66|26
1610133820000|2021-01-08 19:23:40|437.76|433.76|437.49|433.49|437.76|433.76|437.49|433.49|26
1610133830000|2021-01-08 19:23:50|437.47|433.47|437.52|433.52|437.52|433.52|437.46|433.46|14
1610133840000|2021-01-08 19:24:00|437.49|433.49|437.52|433.52|437.53|433.53|437.48|433.48|22
1610133850000|2021-01-08 19:24:10|437.53|433.53|437.51|433.51|437.54|433.54|437.49|433.49|19
1610133860000|2021-01-08 19:24:20|437.5|433.5|437.51|433.51|437.51|433.51|437.5|433.5|2
1610133870000|2021-01-08 19:24:30|437.5|433.5|437.45|433.45|437.5|433.5|437.44|433.44|11
1610133880000|2021-01-08 19:24:40|437.44|433.44|437.41|433.41|437.45|433.45|437.41|433.41|6
1610133890000|2021-01-08 19:24:50|437.42|433.42|437.54|433.54|437.56|433.56|437.42|433.42|15
1610133900000|2021-01-08 19:25:00|437.53|433.53|437.59|433.59|437.63|433.63|437.52|433.52|9
1610133910000|2021-01-08 19:25:10|437.58|433.58|437.64|433.64|437.64|433.64|437.44|433.44|28
1610133920000|2021-01-08 19:25:20|437.75|433.75|437.86|433.86|437.88|433.88|437.74|433.74|20
1610133930000|2021-01-08 19:25:30|437.87|433.87|437.89|433.89|437.89|433.89|437.86|433.86|11
1610133940000|2021-01-08 19:25:40|437.9|433.9|437.71|433.71|437.9|433.9|437.71|433.71|6
1610133950000|2021-01-08 19:25:50|437.72|433.72|437.69|433.69|437.75|433.75|437.65|433.65|13
1610133960000|2021-01-08 19:26:00|437.74|433.74|437.86|433.86|437.86|433.86|437.72|433.72|13
1610133970000|2021-01-08 19:26:10|437.85|433.85|437.7|433.7|437.85|433.85|437.7|433.7|12
1610133980000|2021-01-08 19:26:20|437.71|433.71|437.57|433.57|437.71|433.71|437.57|433.57|19
1610133990000|2021-01-08 19:26:30|437.56|433.56|437.52|433.52|437.56|433.56|437.47|433.47|15
1610134000000|2021-01-08 19:26:40|437.33|433.33|437.51|433.51|437.51|433.51|437.33|433.33|19
1610134010000|2021-01-08 19:26:50|437.53|433.53|437.5|433.5|437.61|433.61|437.49|433.49|22
1610134020000|2021-01-08 19:27:00|437.51|433.51|437.73|433.73|437.73|433.73|437.5|433.5|19
1610134030000|2021-01-08 19:27:10|437.71|433.71|437.47|433.47|437.71|433.71|437.47|433.47|18
1610134040000|2021-01-08 19:27:20|437.44|433.44|437.44|433.44|437.45|433.45|437.41|433.41|18
1610134050000|2021-01-08 19:27:30|437.35|433.35|437.27|433.27|437.36|433.36|437.27|433.27|4
1610134060000|2021-01-08 19:27:40|437.24|433.24|437.35|433.35|437.37|433.37|437.18|433.18|22
1610134070000|2021-01-08 19:27:50|437.37|433.37|437.55|433.55|437.55|433.55|437.37|433.37|17
1610134080000|2021-01-08 19:28:00|437.56|433.56|437.68|433.68|437.72|433.72|437.53|433.53|20
1610134090000|2021-01-08 19:28:10|437.95|433.95|437.66|433.66|438.03|434.03|437.63|433.63|28
1610134100000|2021-01-08 19:28:20|437.7|433.7|437.63|433.63|437.78|433.78|437.63|433.63|25
1610134110000|2021-01-08 19:28:30|437.69|433.69|437.33|433.33|437.69|433.69|437.32|433.32|24
1610134120000|2021-01-08 19:28:40|437.32|433.32|437.47|433.47|437.48|433.48|437.24|433.24|20
1610134130000|2021-01-08 19:28:50|437.58|433.58|437.68|433.68|437.83|433.83|437.58|433.58|28
1610134140000|2021-01-08 19:29:00|437.65|433.65|437.43|433.43|437.75|433.75|437.43|433.43|23
1610134150000|2021-01-08 19:29:10|437.47|433.47|437.3|433.3|437.47|433.47|437.25|433.25|21
1610134160000|2021-01-08 19:29:20|437.28|433.28|437.15|433.15|437.28|433.28|437.14|433.14|19
1610134170000|2021-01-08 19:29:30|437.16|433.16|437.3|433.3|437.33|433.33|437.13|433.13|20
1610134180000|2021-01-08 19:29:40|437.24|433.24|437.2|433.2|437.26|433.26|437.18|433.18|13
1610134190000|2021-01-08 19:29:50|437.18|433.18|437.15|433.15|437.34|433.34|437.15|433.15|27
1610134200000|2021-01-08 19:30:00|437.14|433.14|437.2|433.2|437.2|433.2|437.12|433.12|17
1610134210000|2021-01-08 19:30:10|437.21|433.21|437.21|433.21|437.21|433.21|437.1|433.1|23
1610134220000|2021-01-08 19:30:20|437.14|433.14|437.21|433.21|437.21|433.21|437.13|433.13|12
1610134230000|2021-01-08 19:30:30|437.22|433.22|437.76|433.76|437.76|433.76|437.22|433.22|18
1610134240000|2021-01-08 19:30:40|437.89|433.89|437.99|433.99|438.01|434.01|437.82|433.82|24
1610134250000|2021-01-08 19:30:50|438|434|438.51|434.51|438.51|434.51|438|434|19
1610134260000|2021-01-08 19:31:00|438.62|434.62|438.76|434.76|439.05|435.05|438.62|434.62|21
1610134270000|2021-01-08 19:31:10|438.72|434.72|438.9|434.9|438.9|434.9|438.43|434.43|22
1610134280000|2021-01-08 19:31:20|438.89|434.89|438.94|434.94|438.94|434.94|438.89|434.89|4
1610134290000|2021-01-08 19:31:30|438.96|434.96|439.09|435.09|439.11|435.11|438.82|434.82|20
1610134300000|2021-01-08 19:31:40|439.1|435.1|438.99|434.99|439.18|435.18|438.89|434.89|12
1610134310000|2021-01-08 19:31:50|438.94|434.94|438.9|434.9|438.94|434.94|438.67|434.67|18
1610134320000|2021-01-08 19:32:00|438.91|434.91|438.98|434.98|439.05|435.05|438.91|434.91|13
1610134330000|2021-01-08 19:32:10|438.99|434.99|438.81|434.81|438.99|434.99|438.81|434.81|5
1610134340000|2021-01-08 19:32:20|438.7|434.7|438.79|434.79|438.79|434.79|438.6|434.6|20
1610134350000|2021-01-08 19:32:30|438.81|434.81|438.9|434.9|439|435|438.81|434.81|16
1610134360000|2021-01-08 19:32:40|438.88|434.88|438.97|434.97|438.99|434.99|438.88|434.88|9
1610134370000|2021-01-08 19:32:50|438.95|434.95|438.94|434.94|438.95|434.95|438.79|434.79|11
1610134380000|2021-01-08 19:33:00|438.95|434.95|439.42|435.42|439.42|435.42|438.95|434.95|15
1610134390000|2021-01-08 19:33:10|439.39|435.39|439.27|435.27|439.39|435.39|439.27|435.27|7
1610134400000|2021-01-08 19:33:20|439.22|435.22|438.74|434.74|439.22|435.22|438.74|434.74|16
1610134410000|2021-01-08 19:33:30|438.79|434.79|438.99|434.99|439.05|435.05|438.79|434.79|11
1610134420000|2021-01-08 19:33:40|438.98|434.98|438.97|434.97|438.98|434.98|438.93|434.93|5
1610134430000|2021-01-08 19:33:50|438.95|434.95|438.95|434.95|438.95|434.95|438.95|434.95|1
1610134440000|2021-01-08 19:34:00|438.96|434.96|438.77|434.77|438.96|434.96|438.77|434.77|9
1610134450000|2021-01-08 19:34:10|438.78|434.78|438.85|434.85|438.86|434.86|438.76|434.76|15
1610134460000|2021-01-08 19:34:20|438.83|434.83|438.86|434.86|438.86|434.86|438.83|434.83|4
1610134470000|2021-01-08 19:34:30|438.87|434.87|438.84|434.84|438.87|434.87|438.84|434.84|3
1610134480000|2021-01-08 19:34:40|438.87|434.87|438.87|434.87|438.88|434.88|438.8|434.8|10
1610134490000|2021-01-08 19:34:50|438.86|434.86|438.86|434.86|438.86|434.86|438.86|434.86|1
1610134500000|2021-01-08 19:35:00|438.87|434.87|438.87|434.87|438.87|434.87|438.87|434.87|1
1610134510000|2021-01-08 19:35:10|438.92|434.92|439.16|435.16|439.16|435.16|438.92|434.92|9
1610134520000|2021-01-08 19:35:20|439.17|435.17|439.06|435.06|439.17|435.17|439.06|435.06|3
1610134530000|2021-01-08 19:35:30|439.07|435.07|439.05|435.05|439.08|435.08|439.02|435.02|8
1610134540000|2021-01-08 19:35:40|439.03|435.03|439.1|435.1|439.12|435.12|438.97|434.97|8
1610134550000|2021-01-08 19:35:50|439.11|435.11|439.16|435.16|439.17|435.17|439.11|435.11|9
1610134560000|2021-01-08 19:36:00|439.17|435.17|439.14|435.14|439.19|435.19|439.11|435.11|12
1610134570000|2021-01-08 19:36:10|439.15|435.15|439.14|435.14|439.16|435.16|439.13|435.13|9
1610134580000|2021-01-08 19:36:20|439.11|435.11|439.29|435.29|439.29|435.29|439.11|435.11|9
1610134590000|2021-01-08 19:36:30|439.33|435.33|439.3|435.3|439.33|435.33|439.27|435.27|8
1610134600000|2021-01-08 19:36:40|439.32|435.32|439.39|435.39|439.4|435.4|439.3|435.3|8
1610134620000|2021-01-08 19:37:00|439.52|435.52|439.37|435.37|439.52|435.52|439.37|435.37|6
1610134630000|2021-01-08 19:37:10|439.4|435.4|439.43|435.43|439.43|435.43|439.4|435.4|6
1610134640000|2021-01-08 19:37:20|439.44|435.44|439.47|435.47|439.47|435.47|439.43|435.43|4
1610134650000|2021-01-08 19:37:30|439.48|435.48|439.34|435.34|439.64|435.64|439.33|435.33|16
1610134660000|2021-01-08 19:37:40|439.33|435.33|439.01|435.01|439.33|435.33|438.88|434.88|16
1610134670000|2021-01-08 19:37:50|439.11|435.11|439.43|435.43|439.45|435.45|439.01|435.01|20
1610134680000|2021-01-08 19:38:00|439.39|435.39|439.43|435.43|439.43|435.43|439.39|435.39|9
1610134690000|2021-01-08 19:38:10|439.33|435.33|439.35|435.35|439.35|435.35|439.33|435.33|3
1610134700000|2021-01-08 19:38:20|439.45|435.45|439.51|435.51|439.51|435.51|439.4|435.4|4
1610134710000|2021-01-08 19:38:30|439.52|435.52|439.52|435.52|439.52|435.52|439.36|435.36|10
1610134720000|2021-01-08 19:38:40|439.53|435.53|439.54|435.54|439.54|435.54|439.53|435.53|2
1610134730000|2021-01-08 19:38:50|439.57|435.57|439.47|435.47|439.58|435.58|439.47|435.47|5
1610134740000|2021-01-08 19:39:00|439.58|435.58|439.49|435.49|439.58|435.58|439.43|435.43|10
1610134750000|2021-01-08 19:39:10|439.46|435.46|439.34|435.34|439.46|435.46|439.26|435.26|14
1610134760000|2021-01-08 19:39:20|439.28|435.28|438.81|434.81|439.28|435.28|438.8|434.8|17
1610134770000|2021-01-08 19:39:30|438.72|434.72|438.81|434.81|438.81|434.81|438.59|434.59|11
1610134780000|2021-01-08 19:39:40|438.83|434.83|438.77|434.77|438.84|434.84|438.68|434.68|14
1610134790000|2021-01-08 19:39:50|438.79|434.79|438.78|434.78|438.8|434.8|438.78|434.78|4
1610134800000|2021-01-08 19:40:00|438.79|434.79|438.72|434.72|438.81|434.81|438.7|434.7|7
1610134810000|2021-01-08 19:40:10|438.81|434.81|438.64|434.64|438.81|434.81|438.64|434.64|12
1610134820000|2021-01-08 19:40:20|438.6|434.6|438.2|434.2|438.64|434.64|438.19|434.19|25
1610134830000|2021-01-08 19:40:30|438.25|434.25|438.23|434.23|438.25|434.25|438.14|434.14|26
1610134840000|2021-01-08 19:40:40|438.25|434.25|437.86|433.86|438.26|434.26|437.85|433.85|25
1610134850000|2021-01-08 19:40:50|437.82|433.82|437.9|433.9|437.95|433.95|437.79|433.79|26
1610134860000|2021-01-08 19:41:00|437.89|433.89|437.59|433.59|437.91|433.91|437.52|433.52|19
1610134870000|2021-01-08 19:41:10|437.55|433.55|437.35|433.35|437.6|433.6|437.35|433.35|19
1610134880000|2021-01-08 19:41:20|437.34|433.34|437.25|433.25|437.35|433.35|437.17|433.17|31
1610134890000|2021-01-08 19:41:30|437.12|433.12|437.01|433.01|437.14|433.14|437.01|433.01|20
1610134900000|2021-01-08 19:41:40|437|433|436.72|432.72|437.01|433.01|436.54|432.54|22
1610134910000|2021-01-08 19:41:50|436.7|432.7|436.82|432.82|436.9|432.9|436.64|432.64|27
1610134920000|2021-01-08 19:42:00|436.81|432.81|436.6|432.6|436.9|432.9|436.6|432.6|24
1610134930000|2021-01-08 19:42:10|436.58|432.58|436.12|432.12|436.61|432.61|436.12|432.12|21
1610134940000|2021-01-08 19:42:20|436.26|432.26|436.23|432.23|436.52|432.52|436.23|432.23|26
1610134950000|2021-01-08 19:42:30|436.24|432.24|436.25|432.25|436.34|432.34|436.21|432.21|20
1610134960000|2021-01-08 19:42:40|436.32|432.32|435.99|431.99|436.33|432.33|435.74|431.74|28
1610134970000|2021-01-08 19:42:50|436.07|432.07|436.1|432.1|436.18|432.18|436.06|432.06|16
1610134980000|2021-01-08 19:43:00|436.06|432.06|435.88|431.88|436.08|432.08|435.8|431.8|25
1610134990000|2021-01-08 19:43:10|435.92|431.92|435.84|431.84|435.94|431.94|435.83|431.83|14
1610135000000|2021-01-08 19:43:20|435.83|431.83|435.36|431.36|435.85|431.85|435.36|431.36|22
1610135010000|2021-01-08 19:43:30|435.59|431.59|435.49|431.49|435.6|431.6|435.38|431.38|26
1610135020000|2021-01-08 19:43:40|435.55|431.55|435.43|431.43|435.74|431.74|435.43|431.43|30
1610135030000|2021-01-08 19:43:50|435.42|431.42|435.09|431.09|435.42|431.42|434.97|430.97|26
1610135040000|2021-01-08 19:44:00|435.11|431.11|435.05|431.05|435.33|431.33|434.99|430.99|29
1610135050000|2021-01-08 19:44:10|435.02|431.02|435.49|431.49|435.51|431.51|435|431|28
1610135060000|2021-01-08 19:44:20|435.5|431.5|435.04|431.04|435.58|431.58|435.03|431.03|28
1610135070000|2021-01-08 19:44:30|435.02|431.02|435.02|431.02|435.05|431.05|434.96|430.96|20
1610135080000|2021-01-08 19:44:40|435|431|434.87|430.87|435.04|431.04|434.83|430.83|29
1610135090000|2021-01-08 19:44:50|434.84|430.84|435.03|431.03|435.09|431.09|434.84|430.84|31
1610135100000|2021-01-08 19:45:00|435.04|431.04|434.76|430.76|435.1|431.1|434.74|430.74|36
1610135110000|2021-01-08 19:45:10|434.77|430.77|434.84|430.84|434.85|430.85|434.3|430.3|29
1610135120000|2021-01-08 19:45:20|434.85|430.85|434.3|430.3|434.91|430.91|434.24|430.24|32
1610135130000|2021-01-08 19:45:30|434.2|430.2|432.54|428.54|434.24|430.24|432.44|428.44|31
1610135140000|2021-01-08 19:45:40|432.58|428.58|433.79|429.79|433.79|429.79|432.57|428.57|31
1610135150000|2021-01-08 19:45:50|433.65|429.65|432.8|428.8|433.65|429.65|432.8|428.8|33
1610135160000|2021-01-08 19:46:00|432.89|428.89|432.54|428.54|432.91|428.91|432.54|428.54|28
1610135170000|2021-01-08 19:46:10|432.52|428.52|432.79|428.79|432.85|428.85|432.52|428.52|28
1610135180000|2021-01-08 19:46:20|433.01|429.01|433.11|429.11|433.13|429.13|432.83|428.83|34
1610135190000|2021-01-08 19:46:30|433.05|429.05|433.18|429.18|433.18|429.18|432.92|428.92|21
1610135200000|2021-01-08 19:46:40|433.2|429.2|432.76|428.76|433.35|429.35|432.76|428.76|27
1610135210000|2021-01-08 19:46:50|432.7|428.7|432.31|428.31|432.87|428.87|432.11|428.11|25
1610135220000|2021-01-08 19:47:00|432.34|428.34|432.76|428.76|432.76|428.76|432.29|428.29|27
1610135230000|2021-01-08 19:47:10|432.74|428.74|432.57|428.57|432.74|428.74|432.48|428.48|19
1610135240000|2021-01-08 19:47:20|432.59|428.59|432.77|428.77|432.91|428.91|432.59|428.59|31
1610135250000|2021-01-08 19:47:30|432.78|428.78|432.59|428.59|432.81|428.81|432.59|428.59|18
1610135260000|2021-01-08 19:47:40|432.53|428.53|432.37|428.37|432.53|428.53|432.37|428.37|14
1610135270000|2021-01-08 19:47:50|432.36|428.36|432.6|428.6|432.61|428.61|432.19|428.19|23
1610135280000|2021-01-08 19:48:00|432.62|428.62|433.08|429.08|433.08|429.08|432.6|428.6|17
1610135290000|2021-01-08 19:48:10|433.09|429.09|432.82|428.82|433.16|429.16|432.82|428.82|31
1610135300000|2021-01-08 19:48:20|432.83|428.83|433.04|429.04|433.04|429.04|432.7|428.7|23
1610135310000|2021-01-08 19:48:30|433.05|429.05|433.15|429.15|433.17|429.17|432.97|428.97|15
1610135320000|2021-01-08 19:48:40|433.07|429.07|433.2|429.2|433.2|429.2|433.07|429.07|8
1610135330000|2021-01-08 19:48:50|433.19|429.19|433.37|429.37|433.39|429.39|433.19|429.19|19
1610135340000|2021-01-08 19:49:00|433.36|429.36|433.36|429.36|433.4|429.4|433.32|429.32|13
1610135350000|2021-01-08 19:49:10|433.4|429.4|433.46|429.46|433.54|429.54|433.4|429.4|14
1610135360000|2021-01-08 19:49:20|433.42|429.42|433.09|429.09|433.49|429.49|432.99|428.99|25
1610135370000|2021-01-08 19:49:30|433.14|429.14|433.24|429.24|433.25|429.25|433.13|429.13|10
1610135380000|2021-01-08 19:49:40|433.23|429.23|433.24|429.24|433.25|429.25|433.2|429.2|9
1610135390000|2021-01-08 19:49:50|433.25|429.25|433.33|429.33|433.44|429.44|433.05|429.05|22
1610135400000|2021-01-08 19:50:00|433.3|429.3|433.36|429.36|433.36|429.36|432.9|428.9|14
1610135410000|2021-01-08 19:50:10|433.45|429.45|433.76|429.76|433.76|429.76|433.45|429.45|9
1610135420000|2021-01-08 19:50:20|433.77|429.77|433.8|429.8|433.82|429.82|433.73|429.73|14
1610135430000|2021-01-08 19:50:30|433.77|429.77|433.77|429.77|433.77|429.77|433.72|429.72|9
1610135440000|2021-01-08 19:50:40|433.76|429.76|433.65|429.65|433.76|429.76|433.55|429.55|26
1610135450000|2021-01-08 19:50:50|433.63|429.63|434|430|434|430|433.61|429.61|24
1610135460000|2021-01-08 19:51:00|434.01|430.01|434.31|430.31|434.51|430.51|434.01|430.01|26
1610135470000|2021-01-08 19:51:10|434.33|430.33|434.33|430.33|434.62|430.62|434.31|430.31|18
1610135480000|2021-01-08 19:51:20|434.34|430.34|434.6|430.6|434.6|430.6|434.34|430.34|12
1610135490000|2021-01-08 19:51:30|434.61|430.61|435.2|431.2|435.21|431.21|434.39|430.39|17
1610135500000|2021-01-08 19:51:40|435.22|431.22|435.16|431.16|435.22|431.22|434.92|430.92|33
1610135510000|2021-01-08 19:51:50|435.18|431.18|435.27|431.27|435.27|431.27|435.07|431.07|27
1610135520000|2021-01-08 19:52:00|435.25|431.25|435.69|431.69|435.72|431.72|435.25|431.25|14
1610135530000|2021-01-08 19:52:10|435.68|431.68|436.04|432.04|436.04|432.04|435.57|431.57|28
1610135540000|2021-01-08 19:52:20|436.17|432.17|436.02|432.02|436.19|432.19|436.01|432.01|17
1610135550000|2021-01-08 19:52:30|436.03|432.03|436.1|432.1|436.1|432.1|435.99|431.99|18
1610135560000|2021-01-08 19:52:40|436.07|432.07|436.04|432.04|436.07|432.07|435.98|431.98|16
1610135570000|2021-01-08 19:52:50|436.03|432.03|436.02|432.02|436.05|432.05|436.02|432.02|7
1610135580000|2021-01-08 19:53:00|436.01|432.01|435.75|431.75|436.01|432.01|435.75|431.75|20
1610135590000|2021-01-08 19:53:10|435.76|431.76|435.72|431.72|435.77|431.77|435.68|431.68|16
1610135600000|2021-01-08 19:53:20|435.76|431.76|436.27|432.27|436.37|432.37|435.76|431.76|28
1610135610000|2021-01-08 19:53:30|436.24|432.24|436.1|432.1|436.25|432.25|436.03|432.03|25
1610135620000|2021-01-08 19:53:40|436.09|432.09|436|432|436.11|432.11|436|432|10
1610135630000|2021-01-08 19:53:50|435.97|431.97|435.99|431.99|436.03|432.03|435.95|431.95|17
1610135640000|2021-01-08 19:54:00|436.01|432.01|435.88|431.88|436.03|432.03|435.86|431.86|27
1610135650000|2021-01-08 19:54:10|435.87|431.87|435.49|431.49|435.87|431.87|435.49|431.49|22
1610135660000|2021-01-08 19:54:20|435.44|431.44|435.58|431.58|435.63|431.63|435.22|431.22|28
1610135670000|2021-01-08 19:54:30|435.53|431.53|435.33|431.33|435.58|431.58|435.28|431.28|27
1610135680000|2021-01-08 19:54:40|435.47|431.47|435.28|431.28|435.47|431.47|435.21|431.21|14
1610135690000|2021-01-08 19:54:50|435.27|431.27|435.28|431.28|435.29|431.29|435.21|431.21|12
1610135700000|2021-01-08 19:55:00|435.27|431.27|435.27|431.27|435.33|431.33|435.26|431.26|11
1610135710000|2021-01-08 19:55:10|435.28|431.28|435.45|431.45|435.45|431.45|435.28|431.28|5
1610135720000|2021-01-08 19:55:20|435.46|431.46|435.08|431.08|435.47|431.47|435.07|431.07|30
1610135730000|2021-01-08 19:55:30|435.09|431.09|434.99|430.99|435.12|431.12|434.99|430.99|21
1610135740000|2021-01-08 19:55:40|434.98|430.98|434.89|430.89|435.03|431.03|434.88|430.88|21
1610135750000|2021-01-08 19:55:50|434.96|430.96|434.84|430.84|434.97|430.97|434.76|430.76|29
1610135760000|2021-01-08 19:56:00|434.86|430.86|434.54|430.54|434.86|430.86|434.52|430.52|26
1610135770000|2021-01-08 19:56:10|434.53|430.53|434.55|430.55|434.7|430.7|434.5|430.5|26
1610135780000|2021-01-08 19:56:20|434.54|430.54|434.69|430.69|434.75|430.75|434.54|430.54|23
1610135790000|2021-01-08 19:56:30|434.72|430.72|434.41|430.41|434.72|430.72|434.41|430.41|17
1610135800000|2021-01-08 19:56:40|434.4|430.4|434.43|430.43|434.44|430.44|434.36|430.36|11
1610135810000|2021-01-08 19:56:50|434.42|430.42|434.28|430.28|434.43|430.43|434.26|430.26|16
1610135820000|2021-01-08 19:57:00|434.29|430.29|434.05|430.05|434.29|430.29|434.02|430.02|19
1610135830000|2021-01-08 19:57:10|434.04|430.04|433.99|429.99|434.13|430.13|433.96|429.96|15
1610135840000|2021-01-08 19:57:20|434.01|430.01|433.69|429.69|434.01|430.01|433.61|429.61|24
1610135850000|2021-01-08 19:57:30|433.71|429.71|433.61|429.61|433.71|429.71|433.57|429.57|31
1610135860000|2021-01-08 19:57:40|433.62|429.62|433.62|429.62|433.77|429.77|433.61|429.61|27
1610135870000|2021-01-08 19:57:50|433.63|429.63|433.43|429.43|433.63|429.63|433.39|429.39|22
1610135880000|2021-01-08 19:58:00|433.49|429.49|433.56|429.56|433.59|429.59|433.35|429.35|25
1610135890000|2021-01-08 19:58:10|433.57|429.57|433.3|429.3|433.66|429.66|433.23|429.23|20
1610135900000|2021-01-08 19:58:20|433.31|429.31|433.3|429.3|433.42|429.42|433.3|429.3|14
1610135910000|2021-01-08 19:58:30|433.32|429.32|433.38|429.38|433.46|429.46|433.32|429.32|22
1610135920000|2021-01-08 19:58:40|433.41|429.41|433.19|429.19|433.41|429.41|433.13|429.13|26
1610135930000|2021-01-08 19:58:50|433.26|429.26|433.22|429.22|433.29|429.29|433.12|429.12|23
1610135940000|2021-01-08 19:59:00|433.25|429.25|433.39|429.39|433.41|429.41|433.25|429.25|24
1610135950000|2021-01-08 19:59:10|433.4|429.4|433.73|429.73|433.77|429.77|433.4|429.4|26
1610135960000|2021-01-08 19:59:20|433.7|429.7|433.55|429.55|433.7|429.7|433.39|429.39|26
1610135970000|2021-01-08 19:59:30|433.54|429.54|433.68|429.68|433.68|429.68|433.53|429.53|16
1610135980000|2021-01-08 19:59:40|433.69|429.69|433.33|429.33|433.69|429.69|433.33|429.33|23
1610135990000|2021-01-08 19:59:50|433.34|429.34|433.13|429.13|433.34|429.34|433.11|429.11|24
1610136000000|2021-01-08 20:00:00|433.15|429.15|433.33|429.33|433.39|429.39|433.11|429.11|28
1610136010000|2021-01-08 20:00:10|433.4|429.4|433.61|429.61|433.67|429.67|433.4|429.4|30
1610136020000|2021-01-08 20:00:20|433.57|429.57|433.26|429.26|433.58|429.58|433.2|429.2|26
1610136030000|2021-01-08 20:00:30|433.29|429.29|433.03|429.03|433.29|429.29|433.01|429.01|25
1610136040000|2021-01-08 20:00:40|433.13|429.13|433.01|429.01|433.15|429.15|432.98|428.98|31
1610136050000|2021-01-08 20:00:50|433.02|429.02|432.54|428.54|433.02|429.02|432.53|428.53|23
1610136060000|2021-01-08 20:01:00|432.6|428.6|433.26|429.26|433.26|429.26|432.6|428.6|25
1610136070000|2021-01-08 20:01:10|433.25|429.25|432.7|428.7|433.25|429.25|432.61|428.61|27
1610136080000|2021-01-08 20:01:20|432.69|428.69|432.59|428.59|432.77|428.77|432.59|428.59|27
1610136090000|2021-01-08 20:01:30|432.57|428.57|432.79|428.79|432.79|428.79|432.51|428.51|26
1610136100000|2021-01-08 20:01:40|432.76|428.76|432.68|428.68|432.86|428.86|432.68|428.68|26
1610136110000|2021-01-08 20:01:50|432.67|428.67|432.71|428.71|432.82|428.82|432.61|428.61|26
1610136120000|2021-01-08 20:02:00|432.73|428.73|432.71|428.71|432.75|428.75|432.62|428.62|18
1610136130000|2021-01-08 20:02:10|432.76|428.76|432.41|428.41|432.76|428.76|432.41|428.41|26
1610136140000|2021-01-08 20:02:20|432.39|428.39|431.89|427.89|432.39|428.39|431.87|427.87|30
1610136150000|2021-01-08 20:02:30|431.87|427.87|431.48|427.48|431.87|427.87|431.4|427.4|28
1610136160000|2021-01-08 20:02:40|431.39|427.39|431.28|427.28|431.48|427.48|431.21|427.21|30
1610136170000|2021-01-08 20:02:50|431.24|427.24|431.26|427.26|431.3|427.3|430.67|426.67|32
1610136180000|2021-01-08 20:03:00|431.14|427.14|430.98|426.98|431.3|427.3|430.85|426.85|36
1610136190000|2021-01-08 20:03:10|430.99|426.99|431.36|427.36|431.47|427.47|430.99|426.99|34
1610136200000|2021-01-08 20:03:20|431.35|427.35|430.93|426.93|431.61|427.61|430.82|426.82|33
1610136210000|2021-01-08 20:03:30|430.74|426.74|430.4|426.4|430.75|426.75|430.4|426.4|32
1610136220000|2021-01-08 20:03:40|430.38|426.38|430.21|426.21|430.42|426.42|430.07|426.07|38
1610136230000|2021-01-08 20:03:50|430.2|426.2|430.16|426.16|430.26|426.26|429.78|425.78|36
1610136240000|2021-01-08 20:04:00|430.12|426.12|430.55|426.55|430.55|426.55|429.97|425.97|31
1610136250000|2021-01-08 20:04:10|430.58|426.58|431.02|427.02|431.42|427.42|430.53|426.53|40
1610136260000|2021-01-08 20:04:20|431|427|429.94|425.94|431|427|429.92|425.92|27
1610136270000|2021-01-08 20:04:30|430.03|426.03|429.88|425.88|430.04|426.04|429.87|425.87|28
1610136280000|2021-01-08 20:04:40|429.89|425.89|430.17|426.17|430.31|426.31|429.89|425.89|29
1610136290000|2021-01-08 20:04:50|430.19|426.19|430.07|426.07|430.36|426.36|430.07|426.07|28
1610136300000|2021-01-08 20:05:00|430.11|426.11|430.39|426.39|430.48|426.48|430.09|426.09|28
1610136310000|2021-01-08 20:05:10|430.38|426.38|430.39|426.39|430.39|426.39|430.25|426.25|25
1610136320000|2021-01-08 20:05:20|430.38|426.38|431.49|427.49|431.51|427.51|430.38|426.38|33
1610136330000|2021-01-08 20:05:30|431.5|427.5|431.32|427.32|431.79|427.79|431.32|427.32|31
1610136340000|2021-01-08 20:05:40|431.31|427.31|430.74|426.74|431.31|427.31|430.73|426.73|28
1610136350000|2021-01-08 20:05:50|430.67|426.67|430.74|426.74|430.9|426.9|430.51|426.51|32
1610136360000|2021-01-08 20:06:00|430.76|426.76|430.65|426.65|431.01|427.01|430.64|426.64|30
1610136370000|2021-01-08 20:06:10|430.67|426.67|430.55|426.55|430.9|426.9|430.54|426.54|31
1610136380000|2021-01-08 20:06:20|430.53|426.53|430.75|426.75|430.76|426.76|430.46|426.46|31
1610136390000|2021-01-08 20:06:30|430.74|426.74|430.95|426.95|430.95|426.95|430.6|426.6|34
1610136400000|2021-01-08 20:06:40|430.99|426.99|431.26|427.26|431.43|427.43|430.94|426.94|30
1610136410000|2021-01-08 20:06:50|431.22|427.22|430.88|426.88|431.22|427.22|430.67|426.67|31
1610136420000|2021-01-08 20:07:00|430.85|426.85|430.52|426.52|430.85|426.85|430.4|426.4|25
1610136430000|2021-01-08 20:07:10|430.67|426.67|430.19|426.19|430.67|426.67|430.16|426.16|31
1610136440000|2021-01-08 20:07:20|430.23|426.23|430.25|426.25|430.26|426.26|430.21|426.21|22
1610136450000|2021-01-08 20:07:30|430.22|426.22|430.53|426.53|430.55|426.55|430.19|426.19|23
1610136460000|2021-01-08 20:07:40|430.54|426.54|430.37|426.37|430.63|426.63|430.37|426.37|22
1610136470000|2021-01-08 20:07:50|430.41|426.41|430.83|426.83|430.84|426.84|430.33|426.33|31
1610136480000|2021-01-08 20:08:00|430.85|426.85|430.43|426.43|430.85|426.85|430.4|426.4|27
1610136490000|2021-01-08 20:08:10|430.42|426.42|430.09|426.09|430.44|426.44|429.77|425.77|29
1610136500000|2021-01-08 20:08:20|429.73|425.73|429.31|425.31|429.86|425.86|429.23|425.23|34
1610136510000|2021-01-08 20:08:30|429.23|425.23|429.03|425.03|429.23|425.23|429.02|425.02|20
1610136520000|2021-01-08 20:08:40|428.98|424.98|428.4|424.4|428.98|424.98|428.4|424.4|29
1610136530000|2021-01-08 20:08:50|428.42|424.42|427.44|423.44|428.46|424.46|427|423|34
1610136540000|2021-01-08 20:09:00|427.39|423.39|428.28|424.28|428.28|424.28|427.37|423.37|34
1610136550000|2021-01-08 20:09:10|428.29|424.29|428.7|424.7|428.83|424.83|428.29|424.29|30
1610136560000|2021-01-08 20:09:20|428.69|424.69|428.41|424.41|428.97|424.97|428.24|424.24|32
1610136570000|2021-01-08 20:09:30|428.35|424.35|428.12|424.12|428.52|424.52|428.03|424.03|31
1610136580000|2021-01-08 20:09:40|428.16|424.16|428.31|424.31|428.49|424.49|427.99|423.99|33
1610136590000|2021-01-08 20:09:50|428.27|424.27|428.13|424.13|428.39|424.39|427.85|423.85|31
1610136600000|2021-01-08 20:10:00|428.11|424.11|427.56|423.56|428.16|424.16|427.56|423.56|30
1610136610000|2021-01-08 20:10:10|427.23|423.23|427.21|423.21|427.31|423.31|427.19|423.19|22
1610136620000|2021-01-08 20:10:20|427.22|423.22|427.6|423.6|427.79|423.79|427.22|423.22|27
1610136630000|2021-01-08 20:10:30|427.59|423.59|427.7|423.7|427.7|423.7|427.49|423.49|24
1610136640000|2021-01-08 20:10:40|427.67|423.67|427.95|423.95|427.95|423.95|427.51|423.51|34
1610136650000|2021-01-08 20:10:50|427.96|423.96|426.93|422.93|428.14|424.14|426.93|422.93|30
1610136660000|2021-01-08 20:11:00|426.94|422.94|426.87|422.87|427.19|423.19|426.8|422.8|35
1610136670000|2021-01-08 20:11:10|427.05|423.05|427.17|423.17|427.28|423.28|426.98|422.98|32
1610136680000|2021-01-08 20:11:20|427.18|423.18|426.57|422.57|427.34|423.34|426.57|422.57|33
1610136690000|2021-01-08 20:11:30|426.53|422.53|426.88|422.88|426.93|422.93|426.53|422.53|38
1610136700000|2021-01-08 20:11:40|426.87|422.87|427.36|423.36|427.36|423.36|426.82|422.82|26
1610136710000|2021-01-08 20:11:50|427.35|423.35|426.73|422.73|427.35|423.35|426.44|422.44|35
1610136720000|2021-01-08 20:12:00|426.61|422.61|427.62|423.62|427.68|423.68|426.6|422.6|33
1610136730000|2021-01-08 20:12:10|427.72|423.72|427.99|423.99|428.13|424.13|427.68|423.68|29
1610136740000|2021-01-08 20:12:20|427.89|423.89|427.93|423.93|428.29|424.29|427.66|423.66|31
1610136750000|2021-01-08 20:12:30|428.05|424.05|429.33|425.33|429.33|425.33|427.93|423.93|26
1610136760000|2021-01-08 20:12:40|429.32|425.32|429.78|425.78|429.8|425.8|429.27|425.27|34
1610136770000|2021-01-08 20:12:50|429.83|425.83|430.03|426.03|430.12|426.12|429.73|425.73|31
1610136780000|2021-01-08 20:13:00|430.02|426.02|429.89|425.89|430.14|426.14|429.87|425.87|31
1610136790000|2021-01-08 20:13:10|429.87|425.87|429.78|425.78|429.91|425.91|429.76|425.76|28
1610136800000|2021-01-08 20:13:20|429.81|425.81|430.03|426.03|430.03|426.03|429.73|425.73|24
1610136810000|2021-01-08 20:13:30|429.96|425.96|430.11|426.11|430.16|426.16|429.96|425.96|25
1610136820000|2021-01-08 20:13:40|430.13|426.13|430.03|426.03|430.16|426.16|429.9|425.9|26
1610136830000|2021-01-08 20:13:50|430.02|426.02|429.58|425.58|430.06|426.06|429.58|425.58|23
1610136840000|2021-01-08 20:14:00|429.6|425.6|429.7|425.7|429.76|425.76|429.6|425.6|21
1610136850000|2021-01-08 20:14:10|429.69|425.69|430.03|426.03|430.04|426.04|429.69|425.69|32
1610136860000|2021-01-08 20:14:20|429.98|425.98|429.93|425.93|430|426|429.88|425.88|21
1610136870000|2021-01-08 20:14:30|429.94|425.94|430.11|426.11|430.11|426.11|429.92|425.92|18
1610136880000|2021-01-08 20:14:40|430.12|426.12|430.4|426.4|430.52|426.52|430.1|426.1|27
1610136890000|2021-01-08 20:14:50|430.41|426.41|430.41|426.41|430.52|426.52|430.39|426.39|23
1610136900000|2021-01-08 20:15:00|430.39|426.39|430.43|426.43|430.62|426.62|430.32|426.32|18
1610136910000|2021-01-08 20:15:10|430.67|426.67|431.39|427.39|431.39|427.39|430.67|426.67|16
1610136920000|2021-01-08 20:15:20|431.37|427.37|432.01|428.01|432.12|428.12|431.27|427.27|20
1610136930000|2021-01-08 20:15:30|432.07|428.07|432.29|428.29|432.29|428.29|432.02|428.02|18
1610136940000|2021-01-08 20:15:40|432.32|428.32|432.23|428.23|432.63|428.63|432.22|428.22|17
1610136950000|2021-01-08 20:15:50|431.99|427.99|431.89|427.89|431.99|427.99|431.85|427.85|12
1610136960000|2021-01-08 20:16:00|431.86|427.86|432.13|428.13|432.2|428.2|431.83|427.83|19
1610136970000|2021-01-08 20:16:10|432.09|428.09|432.05|428.05|432.09|428.09|432.01|428.01|7
1610136980000|2021-01-08 20:16:20|432.06|428.06|431.89|427.89|432.06|428.06|431.89|427.89|8
1610136990000|2021-01-08 20:16:30|431.87|427.87|432.12|428.12|432.12|428.12|431.83|427.83|15
1610137000000|2021-01-08 20:16:40|432.18|428.18|432.34|428.34|432.37|428.37|432.18|428.18|13
1610137010000|2021-01-08 20:16:50|432.32|428.32|432.64|428.64|432.64|428.64|432.31|428.31|11
1610137020000|2021-01-08 20:17:00|432.65|428.65|432.65|428.65|432.74|428.74|432.65|428.65|3
1610137030000|2021-01-08 20:17:10|432.66|428.66|432.93|428.93|432.93|428.93|432.54|428.54|17
1610137040000|2021-01-08 20:17:20|432.96|428.96|433.12|429.12|433.14|429.14|432.93|428.93|22
1610137050000|2021-01-08 20:17:30|433.13|429.13|433.12|429.12|433.13|429.13|433.11|429.11|8
1610137060000|2021-01-08 20:17:40|433.13|429.13|433.26|429.26|433.26|429.26|433.05|429.05|8
1610137070000|2021-01-08 20:17:50|433.27|429.27|433.36|429.36|433.66|429.66|433.27|429.27|16
1610137080000|2021-01-08 20:18:00|433.45|429.45|433.32|429.32|433.5|429.5|433.32|429.32|22
1610137090000|2021-01-08 20:18:10|433.34|429.34|433.78|429.78|433.87|429.87|433.31|429.31|10
1610137100000|2021-01-08 20:18:20|433.79|429.79|433.82|429.82|433.83|429.83|433.74|429.74|12
1610137110000|2021-01-08 20:18:30|433.99|429.99|434.29|430.29|434.29|430.29|433.99|429.99|11
1610137120000|2021-01-08 20:18:40|434.3|430.3|434.31|430.31|434.31|430.31|433.9|429.9|15
1610137130000|2021-01-08 20:18:50|434.51|430.51|435.24|431.24|435.24|431.24|434.51|430.51|19
1610137140000|2021-01-08 20:19:00|435.25|431.25|435.49|431.49|435.75|431.75|435.25|431.25|26
1610137150000|2021-01-08 20:19:10|435.5|431.5|435.6|431.6|435.61|431.61|435.33|431.33|20
1610137160000|2021-01-08 20:19:20|435.65|431.65|435.75|431.75|435.75|431.75|435.52|431.52|17
1610137170000|2021-01-08 20:19:30|435.7|431.7|435.74|431.74|435.74|431.74|435.7|431.7|4
1610137180000|2021-01-08 20:19:40|435.79|431.79|435.85|431.85|435.89|431.89|435.67|431.67|15
1610137190000|2021-01-08 20:19:50|435.98|431.98|435.99|431.99|436.08|432.08|435.94|431.94|15
1610137200000|2021-01-08 20:20:00|435.98|431.98|436.11|432.11|436.11|432.11|435.98|431.98|7
1610137210000|2021-01-08 20:20:10|436.13|432.13|436.13|432.13|436.15|432.15|436.13|432.13|3
1610137220000|2021-01-08 20:20:20|436.22|432.22|436.45|432.45|436.45|432.45|436.22|432.22|11
1610137230000|2021-01-08 20:20:30|436.37|432.37|436.54|432.54|436.77|432.77|436.37|432.37|17
1610137240000|2021-01-08 20:20:40|436.52|432.52|436.33|432.33|436.52|432.52|436.33|432.33|8
1610137250000|2021-01-08 20:20:50|436.29|432.29|436.08|432.08|436.29|432.29|436.08|432.08|9
1610137260000|2021-01-08 20:21:00|436.09|432.09|436.19|432.19|436.19|432.19|436.06|432.06|17
1610137270000|2021-01-08 20:21:10|436.17|432.17|436.27|432.27|436.28|432.28|436.17|432.17|9
1610137280000|2021-01-08 20:21:20|436.39|432.39|436.47|432.47|436.61|432.61|436.26|432.26|11
1610137290000|2021-01-08 20:21:30|436.98|432.98|436.98|432.98|436.98|432.98|436.98|432.98|1
1610137300000|2021-01-08 20:21:40|437.13|433.13|437.19|433.19|437.2|433.2|437.09|433.09|6
1610137310000|2021-01-08 20:21:50|437.12|433.12|437.38|433.38|437.38|433.38|437.07|433.07|14
1610137320000|2021-01-08 20:22:00|437.36|433.36|436.84|432.84|437.36|433.36|436.81|432.81|14
1610137330000|2021-01-08 20:22:10|436.83|432.83|436.62|432.62|436.83|432.83|436.62|432.62|6
1610137340000|2021-01-08 20:22:20|436.64|432.64|437.05|433.05|437.06|433.06|436.64|432.64|16
1610137350000|2021-01-08 20:22:30|436.79|432.79|436.78|432.78|436.79|432.79|436.7|432.7|6
1610137360000|2021-01-08 20:22:40|436.77|432.77|436.48|432.48|436.77|432.77|436.4|432.4|16
1610137370000|2021-01-08 20:22:50|436.51|432.51|436.14|432.14|436.51|432.51|436.14|432.14|17
1610137380000|2021-01-08 20:23:00|436.25|432.25|436.19|432.19|436.25|432.25|435.78|431.78|25
1610137390000|2021-01-08 20:23:10|436.21|432.21|436.29|432.29|436.52|432.52|436.21|432.21|16
1610137400000|2021-01-08 20:23:20|436.18|432.18|435.72|431.72|436.26|432.26|435.72|431.72|18
1610137410000|2021-01-08 20:23:30|435.64|431.64|436.25|432.25|436.25|432.25|435.64|431.64|18
1610137420000|2021-01-08 20:23:40|436.16|432.16|436.22|432.22|436.22|432.22|436.11|432.11|5
1610137430000|2021-01-08 20:23:50|436.19|432.19|436.19|432.19|436.19|432.19|436.19|432.19|1
1610137440000|2021-01-08 20:24:00|436.13|432.13|436.07|432.07|436.13|432.13|435.99|431.99|8
1610137450000|2021-01-08 20:24:10|436.06|432.06|435.86|431.86|436.06|432.06|435.67|431.67|22
1610137460000|2021-01-08 20:24:20|435.81|431.81|435.65|431.65|435.9|431.9|435.65|431.65|25
1610137470000|2021-01-08 20:24:30|435.61|431.61|435.54|431.54|435.61|431.61|435.37|431.37|12
1610137480000|2021-01-08 20:24:40|435.57|431.57|435.54|431.54|435.57|431.57|435.54|431.54|4
1610137490000|2021-01-08 20:24:50|435.61|431.61|435.38|431.38|435.62|431.62|435.38|431.38|8
1610137500000|2021-01-08 20:25:00|435.36|431.36|435.35|431.35|435.51|431.51|435.28|431.28|20
1610137510000|2021-01-08 20:25:10|435.29|431.29|434.94|430.94|435.29|431.29|434.94|430.94|10
1610137520000|2021-01-08 20:25:20|434.93|430.93|434.85|430.85|434.93|430.93|434.65|430.65|15
1610137530000|2021-01-08 20:25:30|434.84|430.84|434.42|430.42|434.84|430.84|434.42|430.42|17
1610137540000|2021-01-08 20:25:40|434.41|430.41|434.48|430.48|434.48|430.48|434.33|430.33|7
1610137550000|2021-01-08 20:25:50|434.43|430.43|434.43|430.43|434.43|430.43|434.38|430.38|7
1610137560000|2021-01-08 20:26:00|434.39|430.39|434.05|430.05|434.4|430.4|434.01|430.01|12
1610137570000|2021-01-08 20:26:10|434.04|430.04|433.75|429.75|434.05|430.05|433.75|429.75|14
1610137580000|2021-01-08 20:26:20|433.77|429.77|434.12|430.12|434.19|430.19|433.77|429.77|19
1610137590000|2021-01-08 20:26:30|434.13|430.13|434.14|430.14|434.19|430.19|434.13|430.13|6
1610137600000|2021-01-08 20:26:40|434.09|430.09|433.92|429.92|434.09|430.09|433.88|429.88|16
1610137610000|2021-01-08 20:26:50|433.89|429.89|433.85|429.85|433.89|429.89|433.85|429.85|3
1610137620000|2021-01-08 20:27:00|433.86|429.86|433.9|429.9|433.92|429.92|433.86|429.86|7
1610137630000|2021-01-08 20:27:10|433.95|429.95|434.08|430.08|434.08|430.08|433.95|429.95|8
1610137640000|2021-01-08 20:27:20|434.07|430.07|432.86|428.86|434.2|430.2|432.86|428.86|25
1610137650000|2021-01-08 20:27:30|432.85|428.85|432.1|428.1|432.85|428.85|432.05|428.05|25
1610137660000|2021-01-08 20:27:40|432.25|428.25|431.92|427.92|432.32|428.32|431.92|427.92|14
1610137670000|2021-01-08 20:27:50|431.84|427.84|431.64|427.64|431.85|427.85|431.64|427.64|9
1610137680000|2021-01-08 20:28:00|431.59|427.59|430.56|426.56|431.59|427.59|430.54|426.54|26
1610137690000|2021-01-08 20:28:10|430.54|426.54|429.74|425.74|430.54|426.54|429.6|425.6|34
1610137700000|2021-01-08 20:28:20|430.02|426.02|430.41|426.41|430.57|426.57|430.02|426.02|36
1610137710000|2021-01-08 20:28:30|430.51|426.51|430.82|426.82|430.93|426.93|430.51|426.51|23
1610137720000|2021-01-08 20:28:40|430.84|426.84|430.7|426.7|430.88|426.88|430.7|426.7|8
1610137730000|2021-01-08 20:28:50|430.64|426.64|429.49|425.49|430.64|426.64|429.43|425.43|35
1610137740000|2021-01-08 20:29:00|429.56|425.56|428.69|424.69|429.56|425.56|428.6|424.6|36
1610137750000|2021-01-08 20:29:10|428.83|424.83|429.35|425.35|429.35|425.35|428.48|424.48|34
1610137760000|2021-01-08 20:29:20|429.39|425.39|430.13|426.13|430.31|426.31|429.39|425.39|31
1610137770000|2021-01-08 20:29:30|430.11|426.11|428.72|424.72|430.26|426.26|428.72|424.72|37
1610137780000|2021-01-08 20:29:40|428.75|424.75|429.71|425.71|429.89|425.89|428.5|424.5|35
1610137790000|2021-01-08 20:29:50|429.66|425.66|429.88|425.88|429.91|425.91|429.61|425.61|25
1610137800000|2021-01-08 20:30:00|429.89|425.89|429.11|425.11|429.89|425.89|429.08|425.08|34
1610137810000|2021-01-08 20:30:10|429.1|425.1|428.47|424.47|429.11|425.11|428.47|424.47|30
1610137820000|2021-01-08 20:30:20|428.46|424.46|428.21|424.21|428.56|424.56|428.08|424.08|31
1610137830000|2021-01-08 20:30:30|428.19|424.19|428.7|424.7|428.72|424.72|428.19|424.19|32
1610137840000|2021-01-08 20:30:40|428.75|424.75|429.33|425.33|429.33|425.33|428.75|424.75|32
1610137850000|2021-01-08 20:30:50|429.36|425.36|430.14|426.14|430.14|426.14|429.36|425.36|35
1610137860000|2021-01-08 20:31:00|430.12|426.12|430.36|426.36|430.77|426.77|430.12|426.12|28
1610137870000|2021-01-08 20:31:10|430.38|426.38|429.56|425.56|430.38|426.38|429.44|425.44|32
1610137880000|2021-01-08 20:31:20|429.6|425.6|429|425|429.72|425.72|428.98|424.98|30
1610137890000|2021-01-08 20:31:30|428.94|424.94|429.24|425.24|429.24|425.24|428.82|424.82|28
1610137900000|2021-01-08 20:31:40|429.29|425.29|429.4|425.4|429.84|425.84|429.29|425.29|34
1610137910000|2021-01-08 20:31:50|429.41|425.41|429.47|425.47|429.47|425.47|429.3|425.3|25
1610137920000|2021-01-08 20:32:00|429.48|425.48|428.92|424.92|429.71|425.71|428.92|424.92|32
1610137930000|2021-01-08 20:32:10|428.9|424.9|428.99|424.99|429.08|425.08|428.59|424.59|30
1610137940000|2021-01-08 20:32:20|428.96|424.96|427.81|423.81|428.97|424.97|427.81|423.81|30
1610137950000|2021-01-08 20:32:30|427.79|423.79|428.66|424.66|428.66|424.66|427.79|423.79|33
1610137960000|2021-01-08 20:32:40|428.64|424.64|428.23|424.23|428.71|424.71|428.23|424.23|33
1610137970000|2021-01-08 20:32:50|428.17|424.17|427.82|423.82|428.34|424.34|427.78|423.78|36
1610137980000|2021-01-08 20:33:00|427.79|423.79|428.39|424.39|428.43|424.43|427.76|423.76|37
1610137990000|2021-01-08 20:33:10|428.44|424.44|428.41|424.41|429.06|425.06|428.36|424.36|31
1610138000000|2021-01-08 20:33:20|428.42|424.42|428.82|424.82|428.94|424.94|428.41|424.41|32
1610138010000|2021-01-08 20:33:30|428.84|424.84|428.02|424.02|428.99|424.99|428.02|424.02|35
1610138020000|2021-01-08 20:33:40|428.17|424.17|428.21|424.21|428.21|424.21|427.69|423.69|35
1610138030000|2021-01-08 20:33:50|428.2|424.2|428.59|424.59|428.63|424.63|428.03|424.03|33
1610138040000|2021-01-08 20:34:00|428.58|424.58|427.87|423.87|428.59|424.59|427.85|423.85|25
1610138050000|2021-01-08 20:34:10|427.85|423.85|428.07|424.07|428.15|424.15|427.75|423.75|33
1610138060000|2021-01-08 20:34:20|428.12|424.12|427.78|423.78|428.39|424.39|427.78|423.78|28
1610138070000|2021-01-08 20:34:30|427.76|423.76|427.53|423.53|427.85|423.85|427.46|423.46|27
1610138080000|2021-01-08 20:34:40|427.54|423.54|428.52|424.52|428.63|424.63|427.53|423.53|29
1610138090000|2021-01-08 20:34:50|428.54|424.54|427.76|423.76|428.58|424.58|427.62|423.62|32
1610138100000|2021-01-08 20:35:00|427.75|423.75|427.47|423.47|427.8|423.8|427.44|423.44|33
1610138110000|2021-01-08 20:35:10|427.45|423.45|427.36|423.36|427.72|423.72|427.26|423.26|32
1610138120000|2021-01-08 20:35:20|427.39|423.39|427.36|423.36|427.61|423.61|427.24|423.24|33
1610138130000|2021-01-08 20:35:30|427.34|423.34|427.25|423.25|427.59|423.59|427.25|423.25|33
1610138140000|2021-01-08 20:35:40|427.24|423.24|426.79|422.79|427.3|423.3|426.77|422.77|30
1610138150000|2021-01-08 20:35:50|426.77|422.77|426.95|422.95|427.06|423.06|426.77|422.77|24
1610138160000|2021-01-08 20:36:00|426.99|422.99|427.37|423.37|427.37|423.37|426.88|422.88|29
1610138170000|2021-01-08 20:36:10|427.39|423.39|427.24|423.24|427.39|423.39|426.92|422.92|28
1610138180000|2021-01-08 20:36:20|427.28|423.28|426.95|422.95|427.33|423.33|426.91|422.91|30
1610138190000|2021-01-08 20:36:30|426.96|422.96|426.75|422.75|426.96|422.96|426.73|422.73|25
1610138200000|2021-01-08 20:36:40|426.74|422.74|427.2|423.2|427.25|423.25|426.74|422.74|35
1610138210000|2021-01-08 20:36:50|427.19|423.19|427.58|423.58|427.58|423.58|427.19|423.19|31
1610138220000|2021-01-08 20:37:00|427.59|423.59|427.5|423.5|427.64|423.64|427.36|423.36|27
1610138230000|2021-01-08 20:37:10|427.56|423.56|428.16|424.16|428.16|424.16|427.56|423.56|34
1610138240000|2021-01-08 20:37:20|428.17|424.17|428.64|424.64|428.64|424.64|428.16|424.16|30
1610138250000|2021-01-08 20:37:30|428.77|424.77|428.79|424.79|428.8|424.8|428.54|424.54|28
1610138260000|2021-01-08 20:37:40|428.8|424.8|428.44|424.44|428.86|424.86|428.44|424.44|29
1610138270000|2021-01-08 20:37:50|428.4|424.4|428.86|424.86|429.25|425.25|428.36|424.36|33
1610138280000|2021-01-08 20:38:00|428.87|424.87|429.34|425.34|429.35|425.35|428.87|424.87|26
1610138290000|2021-01-08 20:38:10|429.32|425.32|429.26|425.26|429.32|425.32|429.15|425.15|27
1610138300000|2021-01-08 20:38:20|429.25|425.25|429.3|425.3|429.34|425.34|429.03|425.03|33
1610138310000|2021-01-08 20:38:30|429.31|425.31|430.34|426.34|430.35|426.35|429.31|425.31|31
1610138320000|2021-01-08 20:38:40|430.33|426.33|430.46|426.46|430.64|426.64|430.3|426.3|21
1610138330000|2021-01-08 20:38:50|430.48|426.48|429.77|425.77|430.48|426.48|429.77|425.77|29
1610138340000|2021-01-08 20:39:00|429.83|425.83|430.25|426.25|430.25|426.25|429.53|425.53|34
1610138350000|2021-01-08 20:39:10|430.27|426.27|430.01|426.01|430.29|426.29|429.91|425.91|31
1610138360000|2021-01-08 20:39:20|429.93|425.93|430|426|430.11|426.11|429.82|425.82|26
1610138370000|2021-01-08 20:39:30|430.03|426.03|429.57|425.57|430.03|426.03|429.4|425.4|23
1610138380000|2021-01-08 20:39:40|429.58|425.58|428.42|424.42|429.58|425.58|428.42|424.42|26
1610138390000|2021-01-08 20:39:50|428.44|424.44|428.47|424.47|428.66|424.66|428.18|424.18|21
1610138400000|2021-01-08 20:40:00|428.45|424.45|427.5|423.5|428.45|424.45|427.49|423.49|29
1610138410000|2021-01-08 20:40:10|427.48|423.48|427.69|423.69|427.69|423.69|427.41|423.41|30
1610138420000|2021-01-08 20:40:20|427.71|423.71|427.92|423.92|427.92|423.92|427.42|423.42|32
1610138430000|2021-01-08 20:40:30|427.9|423.9|427.6|423.6|427.95|423.95|427.56|423.56|33
1610138440000|2021-01-08 20:40:40|427.61|423.61|427.54|423.54|427.62|423.62|427.42|423.42|22
1610138450000|2021-01-08 20:40:50|427.39|423.39|427.3|423.3|427.54|423.54|427.27|423.27|21
1610138460000|2021-01-08 20:41:00|427.31|423.31|427.31|423.31|427.36|423.36|427.25|423.25|19
1610138470000|2021-01-08 20:41:10|427.25|423.25|427.9|423.9|427.9|423.9|427.25|423.25|28
1610138480000|2021-01-08 20:41:20|428.01|424.01|428.12|424.12|428.19|424.19|427.9|423.9|34
1610138490000|2021-01-08 20:41:30|428.16|424.16|428.5|424.5|428.52|424.52|428.16|424.16|24
1610138500000|2021-01-08 20:41:40|428.6|424.6|429.2|425.2|429.2|425.2|428.6|424.6|25
1610138510000|2021-01-08 20:41:50|429.16|425.16|429.2|425.2|429.2|425.2|429.07|425.07|14
1610138520000|2021-01-08 20:42:00|429.22|425.22|429.6|425.6|429.6|425.6|429.22|425.22|13
1610138530000|2021-01-08 20:42:10|430|426|430|426|430.03|426.03|429.99|425.99|8
1610138540000|2021-01-08 20:42:20|429.99|425.99|429.06|425.06|429.99|425.99|429.06|425.06|35
1610138550000|2021-01-08 20:42:30|429.15|425.15|428.59|424.59|429.23|425.23|428.59|424.59|31
1610138560000|2021-01-08 20:42:40|428.6|424.6|429.27|425.27|429.45|425.45|428.44|424.44|34
1610138570000|2021-01-08 20:42:50|429.26|425.26|429.13|425.13|429.52|425.52|428.86|424.86|27
1610138580000|2021-01-08 20:43:00|428.96|424.96|428.86|424.86|429.06|425.06|428.73|424.73|27
1610138590000|2021-01-08 20:43:10|428.9|424.9|428.12|424.12|428.9|424.9|427.9|423.9|29
1610138600000|2021-01-08 20:43:20|428.13|424.13|428.21|424.21|428.23|424.23|428.08|424.08|23
1610138610000|2021-01-08 20:43:30|428.22|424.22|428.15|424.15|428.32|424.32|428.09|424.09|24
1610138620000|2021-01-08 20:43:40|428.04|424.04|428.11|424.11|428.24|424.24|427.96|423.96|28
1610138630000|2021-01-08 20:43:50|428.09|424.09|427.66|423.66|428.09|424.09|427.62|423.62|22
1610138640000|2021-01-08 20:44:00|427.65|423.65|427.63|423.63|427.79|423.79|427.56|423.56|27
1610138650000|2021-01-08 20:44:10|427.62|423.62|427.63|423.63|427.69|423.69|427.39|423.39|21
1610138660000|2021-01-08 20:44:20|427.61|423.61|427.45|423.45|427.63|423.63|427.34|423.34|31
1610138670000|2021-01-08 20:44:30|427.38|423.38|427.3|423.3|427.53|423.53|427.24|423.24|34
1610138680000|2021-01-08 20:44:40|427.28|423.28|427.26|423.26|427.3|423.3|427.09|423.09|22
1610138690000|2021-01-08 20:44:50|427.24|423.24|427.16|423.16|427.32|423.32|427.05|423.05|29
1610138700000|2021-01-08 20:45:00|427.15|423.15|426.79|422.79|427.19|423.19|426.78|422.78|28
1610138710000|2021-01-08 20:45:10|426.83|422.83|426.97|422.97|427.03|423.03|426.72|422.72|33
1610138720000|2021-01-08 20:45:20|427.04|423.04|428.25|424.25|428.27|424.27|427.04|423.04|28
1610138730000|2021-01-08 20:45:30|428.27|424.27|428.82|424.82|428.84|424.84|428.25|424.25|35
1610138740000|2021-01-08 20:45:40|428.83|424.83|428.86|424.86|429|425|428.74|424.74|25
1610138750000|2021-01-08 20:45:50|428.77|424.77|428.96|424.96|428.99|424.99|428.74|424.74|11
1610138760000|2021-01-08 20:46:00|428.93|424.93|428.85|424.85|429.01|425.01|428.82|424.82|16
1610138770000|2021-01-08 20:46:10|428.9|424.9|428.96|424.96|429|425|428.9|424.9|10
1610138780000|2021-01-08 20:46:20|428.94|424.94|428.33|424.33|428.96|424.96|428.27|424.27|26
1610138790000|2021-01-08 20:46:30|428.36|424.36|428.27|424.27|428.52|424.52|428.03|424.03|22
1610138800000|2021-01-08 20:46:40|428.29|424.29|428.76|424.76|428.77|424.77|428.2|424.2|27
1610138810000|2021-01-08 20:46:50|428.77|424.77|428|424|429.13|425.13|427.97|423.97|30
1610138820000|2021-01-08 20:47:00|428.03|424.03|428.21|424.21|428.33|424.33|428|424|27
1610138830000|2021-01-08 20:47:10|428.2|424.2|427.68|423.68|428.21|424.21|427.63|423.63|20
1610138840000|2021-01-08 20:47:20|427.66|423.66|427.86|423.86|427.86|423.86|427.66|423.66|13
1610138850000|2021-01-08 20:47:30|427.88|423.88|427.69|423.69|427.89|423.89|427.66|423.66|17
1610138860000|2021-01-08 20:47:40|427.67|423.67|427.64|423.64|427.79|423.79|427.61|423.61|7
1610138870000|2021-01-08 20:47:50|427.69|423.69|427.62|423.62|427.75|423.75|427.57|423.57|15
1610138880000|2021-01-08 20:48:00|427.52|423.52|427.36|423.36|427.55|423.55|427.3|423.3|10
1610138890000|2021-01-08 20:48:10|427.39|423.39|428.24|424.24|428.24|424.24|427.39|423.39|24
1610138900000|2021-01-08 20:48:20|428.25|424.25|428.17|424.17|428.27|424.27|428.12|424.12|12
1610138910000|2021-01-08 20:48:30|428.07|424.07|428.22|424.22|428.22|424.22|427.66|423.66|28
1610138920000|2021-01-08 20:48:40|428.21|424.21|427.9|423.9|428.21|424.21|427.9|423.9|13
1610138930000|2021-01-08 20:48:50|427.89|423.89|427.27|423.27|427.89|423.89|427.27|423.27|17
1610138940000|2021-01-08 20:49:00|427.26|423.26|427.26|423.26|427.37|423.37|427.22|423.22|11
1610138950000|2021-01-08 20:49:10|427.38|423.38|428.03|424.03|428.16|424.16|427.28|423.28|31
1610138960000|2021-01-08 20:49:20|427.94|423.94|428.1|424.1|428.13|424.13|427.94|423.94|14
1610138970000|2021-01-08 20:49:30|428.09|424.09|428.75|424.75|428.76|424.76|428.08|424.08|21
1610138980000|2021-01-08 20:49:40|428.74|424.74|428.41|424.41|428.74|424.74|428.41|424.41|14
1610138990000|2021-01-08 20:49:50|428.45|424.45|428.51|424.51|428.6|424.6|428.45|424.45|9
1610139000000|2021-01-08 20:50:00|428.56|424.56|428|424|428.56|424.56|427.99|423.99|22
1610139010000|2021-01-08 20:50:10|428.01|424.01|428.1|424.1|428.3|424.3|428.01|424.01|16
1610139020000|2021-01-08 20:50:20|427.95|423.95|427.98|423.98|428.06|424.06|427.92|423.92|26
1610139030000|2021-01-08 20:50:30|428.01|424.01|427.89|423.89|428.04|424.04|427.89|423.89|16
1610139040000|2021-01-08 20:50:40|427.96|423.96|427.48|423.48|427.96|423.96|427.48|423.48|11
1610139050000|2021-01-08 20:50:50|427.49|423.49|427.35|423.35|427.5|423.5|427.28|423.28|16
1610139060000|2021-01-08 20:51:00|427.34|423.34|427.79|423.79|427.79|423.79|427.34|423.34|14
1610139070000|2021-01-08 20:51:10|427.74|423.74|427.86|423.86|427.92|423.92|427.74|423.74|11
1610139080000|2021-01-08 20:51:20|427.82|423.82|427.44|423.44|427.82|423.82|427.44|423.44|14
1610139090000|2021-01-08 20:51:30|427.27|423.27|427.35|423.35|427.36|423.36|427.25|423.25|10
1610139100000|2021-01-08 20:51:40|427.37|423.37|427.2|423.2|427.39|423.39|427.2|423.2|18
1610139110000|2021-01-08 20:51:50|427.19|423.19|427.19|423.19|427.2|423.2|426.98|422.98|9
1610139120000|2021-01-08 20:52:00|427.16|423.16|427.56|423.56|427.6|423.6|427.14|423.14|21
1610139130000|2021-01-08 20:52:10|427.71|423.71|427.45|423.45|427.71|423.71|427.41|423.41|10
1610139140000|2021-01-08 20:52:20|427.43|423.43|427.64|423.64|427.89|423.89|427.43|423.43|18
1610139150000|2021-01-08 20:52:30|427.92|423.92|429.34|425.34|429.34|425.34|427.91|423.91|15
1610139160000|2021-01-08 20:52:40|429.36|425.36|430.01|426.01|430.12|426.12|429.28|425.28|14
1610139170000|2021-01-08 20:52:50|430.1|426.1|430.07|426.07|430.1|426.1|429.95|425.95|13
1610139180000|2021-01-08 20:53:00|430.04|426.04|430.72|426.72|430.72|426.72|430.03|426.03|16
1610139190000|2021-01-08 20:53:10|430.95|426.95|431.3|427.3|431.3|427.3|430.89|426.89|17
1610139200000|2021-01-08 20:53:20|431.56|427.56|431.38|427.38|431.56|427.56|431.28|427.28|18
1610139210000|2021-01-08 20:53:30|431.33|427.33|431.46|427.46|431.46|427.46|430.8|426.8|29
1610139220000|2021-01-08 20:53:40|431.41|427.41|431.71|427.71|431.78|427.78|431.39|427.39|20
1610139230000|2021-01-08 20:53:50|431.72|427.72|431.76|427.76|431.76|427.76|431.65|427.65|4
1610179260000|2021-01-09 08:01:00|426.41|422.41|426.23|422.23|426.42|422.42|426.22|422.22|15
1610179270000|2021-01-09 08:01:10|426.1|422.1|425.68|421.68|426.1|422.1|425.63|421.63|30
1610179280000|2021-01-09 08:01:20|425.66|421.66|425.81|421.81|425.86|421.86|425.66|421.66|26
1610179290000|2021-01-09 08:01:30|425.79|421.79|425.51|421.51|425.98|421.98|425.5|421.5|29
1610179300000|2021-01-09 08:01:40|425.5|421.5|425.39|421.39|425.61|421.61|425.3|421.3|27
1610179310000|2021-01-09 08:01:50|425.43|421.43|425.31|421.31|425.52|421.52|425.31|421.31|20
1610179320000|2021-01-09 08:02:00|425.33|421.33|425.11|421.11|425.53|421.53|425.09|421.09|27
1610179330000|2021-01-09 08:02:10|425.15|421.15|424.72|420.72|425.15|421.15|424.72|420.72|16
1610179340000|2021-01-09 08:02:20|424.69|420.69|424.65|420.65|424.71|420.71|424.65|420.65|14
1610179350000|2021-01-09 08:02:30|424.66|420.66|424.72|420.72|424.77|420.77|424.65|420.65|24
1610179360000|2021-01-09 08:02:40|424.73|420.73|424.68|420.68|424.78|420.78|424.68|420.68|20
1610179370000|2021-01-09 08:02:50|424.72|420.72|424.43|420.43|424.72|420.72|424.25|420.25|25
1610179380000|2021-01-09 08:03:00|424.44|420.44|424.55|420.55|424.68|420.68|424.41|420.41|25
1610179390000|2021-01-09 08:03:10|424.57|420.57|424.46|420.46|424.57|420.57|424.42|420.42|26
1610179400000|2021-01-09 08:03:20|424.45|420.45|424.44|420.44|424.51|420.51|424.4|420.4|27
1610179410000|2021-01-09 08:03:30|424.46|420.46|424.72|420.72|424.72|420.72|424.46|420.46|18
1610179420000|2021-01-09 08:03:40|424.6|420.6|424.68|420.68|424.69|420.69|424.53|420.53|22
1610179430000|2021-01-09 08:03:50|424.69|420.69|424.86|420.86|424.95|420.95|424.67|420.67|16
1610179440000|2021-01-09 08:04:00|424.87|420.87|424.88|420.88|424.9|420.9|424.85|420.85|14
1610179450000|2021-01-09 08:04:10|424.9|420.9|424.87|420.87|424.91|420.91|424.87|420.87|10
1610179460000|2021-01-09 08:04:20|424.88|420.88|424.97|420.97|424.97|420.97|424.88|420.88|10
1610179470000|2021-01-09 08:04:30|424.98|420.98|425.09|421.09|425.13|421.13|424.98|420.98|12
1610179480000|2021-01-09 08:04:40|425.1|421.1|425.37|421.37|425.42|421.42|425.07|421.07|20
1610179490000|2021-01-09 08:04:50|425.36|421.36|425.03|421.03|425.37|421.37|425.03|421.03|23
1610179500000|2021-01-09 08:05:00|425.01|421.01|424.95|420.95|425.01|421.01|424.84|420.84|19
1610179510000|2021-01-09 08:05:10|424.96|420.96|424.99|420.99|425.02|421.02|424.95|420.95|21
1610179520000|2021-01-09 08:05:20|424.98|420.98|424.98|420.98|425.02|421.02|424.93|420.93|15
1610179530000|2021-01-09 08:05:30|425|421|425.39|421.39|425.46|421.46|424.99|420.99|21
1610179540000|2021-01-09 08:05:40|425.4|421.4|426|422|426|422|425.39|421.39|13
1610179550000|2021-01-09 08:05:50|426.02|422.02|427.23|423.23|427.23|423.23|426.01|422.01|34
1610179560000|2021-01-09 08:06:00|427.24|423.24|427.49|423.49|427.49|423.49|427.16|423.16|27
1610179570000|2021-01-09 08:06:10|427.42|423.42|427.47|423.47|427.47|423.47|427.24|423.24|31
1610179580000|2021-01-09 08:06:20|427.48|423.48|427.63|423.63|427.67|423.67|427.44|423.44|23
1610179590000|2021-01-09 08:06:30|427.6|423.6|427.68|423.68|427.77|423.77|427.49|423.49|25
1610179600000|2021-01-09 08:06:40|427.67|423.67|427.54|423.54|427.67|423.67|427.4|423.4|24
1610179610000|2021-01-09 08:06:50|427.53|423.53|427.27|423.27|427.58|423.58|427|423|28
1610179620000|2021-01-09 08:07:00|427.25|423.25|427.83|423.83|427.83|423.83|427.25|423.25|24
1610179630000|2021-01-09 08:07:10|427.8|423.8|428.38|424.38|428.38|424.38|427.8|423.8|28
1610179640000|2021-01-09 08:07:20|428.39|424.39|428.54|424.54|428.56|424.56|428.36|424.36|25
1610179650000|2021-01-09 08:07:30|428.52|424.52|428.47|424.47|428.62|424.62|428.47|424.47|23
1610179660000|2021-01-09 08:07:40|428.46|424.46|428.39|424.39|428.47|424.47|428.25|424.25|27
1610179670000|2021-01-09 08:07:50|428.4|424.4|428.73|424.73|428.86|424.86|428.35|424.35|30
1610179680000|2021-01-09 08:08:00|428.76|424.76|428.58|424.58|428.76|424.76|428.56|424.56|22
1610179690000|2021-01-09 08:08:10|429.16|425.16|428.94|424.94|429.25|425.25|428.91|424.91|27
1610179700000|2021-01-09 08:08:20|428.85|424.85|429.17|425.17|429.21|425.21|428.64|424.64|35
1610179710000|2021-01-09 08:08:30|429.19|425.19|429.01|425.01|429.19|425.19|428.89|424.89|28
1610179720000|2021-01-09 08:08:40|429.03|425.03|429.17|425.17|429.17|425.17|428.91|424.91|33
1610179730000|2021-01-09 08:08:50|429.15|425.15|428.33|424.33|429.22|425.22|428.32|424.32|29
1610179740000|2021-01-09 08:09:00|428.34|424.34|428.54|424.54|428.56|424.56|428.26|424.26|30
1610179750000|2021-01-09 08:09:10|428.53|424.53|428.44|424.44|428.53|424.53|428.32|424.32|27
1610179760000|2021-01-09 08:09:20|428.43|424.43|428.58|424.58|428.67|424.67|428.42|424.42|24
1610179770000|2021-01-09 08:09:30|428.59|424.59|428.65|424.65|428.65|424.65|428.59|424.59|9
1610179780000|2021-01-09 08:09:40|428.63|424.63|428.36|424.36|428.63|424.63|428.35|424.35|20
1610179790000|2021-01-09 08:09:50|428.33|424.33|428.04|424.04|428.33|424.33|428.04|424.04|24
1610179800000|2021-01-09 08:10:00|428.03|424.03|428.41|424.41|428.41|424.41|427.99|423.99|27
1610179810000|2021-01-09 08:10:10|428.4|424.4|428.36|424.36|428.44|424.44|428.34|424.34|16
1610179820000|2021-01-09 08:10:20|428.35|424.35|428.49|424.49|428.49|424.49|428.26|424.26|18
1610179830000|2021-01-09 08:10:30|428.5|424.5|428.35|424.35|428.52|424.52|428.32|424.32|22
1610179840000|2021-01-09 08:10:40|428.34|424.34|428.24|424.24|428.35|424.35|428.12|424.12|29
1610179850000|2021-01-09 08:10:50|428.23|424.23|428.67|424.67|428.67|424.67|428.23|424.23|25
1610179860000|2021-01-09 08:11:00|428.69|424.69|429.08|425.08|429.11|425.11|428.69|424.69|29
1610179870000|2021-01-09 08:11:10|429.09|425.09|429.13|425.13|429.19|425.19|429.09|425.09|14
1610179880000|2021-01-09 08:11:20|429.1|425.1|428.79|424.79|429.1|425.1|428.78|424.78|28
1610179890000|2021-01-09 08:11:30|428.75|424.75|428.67|424.67|428.78|424.78|428.67|424.67|20
1610179900000|2021-01-09 08:11:40|428.68|424.68|428.71|424.71|428.71|424.71|428.68|424.68|18
1610179910000|2021-01-09 08:11:50|428.7|424.7|428.75|424.75|428.76|424.76|428.7|424.7|12
1610179920000|2021-01-09 08:12:00|428.74|424.74|428.73|424.73|428.78|424.78|428.71|424.71|12
1610179930000|2021-01-09 08:12:10|428.74|424.74|429.12|425.12|429.2|425.2|428.7|424.7|30
1610179940000|2021-01-09 08:12:20|429.16|425.16|429.29|425.29|429.45|425.45|429.1|425.1|26
1610179950000|2021-01-09 08:12:30|429.32|425.32|429.46|425.46|429.47|425.47|429.23|425.23|17
1610179960000|2021-01-09 08:12:40|429.45|425.45|429.22|425.22|429.46|425.46|429.22|425.22|14
1610179970000|2021-01-09 08:12:50|429.21|425.21|429.22|425.22|429.22|425.22|429.04|425.04|16
1610179980000|2021-01-09 08:13:00|429.33|425.33|429.29|425.29|429.36|425.36|429.29|425.29|10
1610179990000|2021-01-09 08:13:10|429.3|425.3|429.35|425.35|429.42|425.42|429.29|425.29|21
1610180000000|2021-01-09 08:13:20|429.36|425.36|429.46|425.46|429.48|425.48|429.34|425.34|16
1610180010000|2021-01-09 08:13:30|429.44|425.44|429.61|425.61|429.63|425.63|429.43|425.43|13
1610180020000|2021-01-09 08:13:40|429.6|425.6|429.77|425.77|429.78|425.78|429.6|425.6|15
1610180030000|2021-01-09 08:13:50|429.76|425.76|429.96|425.96|430|426|429.72|425.72|24
1610180040000|2021-01-09 08:14:00|430.09|426.09|430.73|426.73|430.87|426.87|430.03|426.03|29
1610180050000|2021-01-09 08:14:10|430.77|426.77|430.49|426.49|430.77|426.77|430.47|426.47|25
1610180060000|2021-01-09 08:14:20|430.62|426.62|430.07|426.07|430.62|426.62|429.96|425.96|27
1610180070000|2021-01-09 08:14:30|430.08|426.08|430.24|426.24|430.25|426.25|430.03|426.03|12
1610180080000|2021-01-09 08:14:40|430.25|426.25|430.07|426.07|430.26|426.26|430.06|426.06|23
1610180090000|2021-01-09 08:14:50|430.09|426.09|430.11|426.11|430.12|426.12|430.08|426.08|14
1610180100000|2021-01-09 08:15:00|430.12|426.12|430.05|426.05|430.14|426.14|430.04|426.04|13
1610180110000|2021-01-09 08:15:10|430.03|426.03|429.79|425.79|430.03|426.03|429.77|425.77|23
1610180120000|2021-01-09 08:15:20|429.78|425.78|429.69|425.69|429.8|425.8|429.69|425.69|22
1610180130000|2021-01-09 08:15:30|429.64|425.64|429.41|425.41|429.64|425.64|429.37|425.37|24
1610180140000|2021-01-09 08:15:40|429.38|425.38|429.32|425.32|429.38|425.38|429.32|425.32|19
1610180150000|2021-01-09 08:15:50|429.25|425.25|429.25|425.25|429.26|425.26|429.16|425.16|18
1610180160000|2021-01-09 08:16:00|429.28|425.28|429.33|425.33|429.35|425.35|429.28|425.28|18
1610180170000|2021-01-09 08:16:10|429.32|425.32|429.25|425.25|429.35|425.35|429.16|425.16|25
1610180180000|2021-01-09 08:16:20|429.15|425.15|429.14|425.14|429.15|425.15|429.13|425.13|6
1610180190000|2021-01-09 08:16:30|429.13|425.13|429.13|425.13|429.13|425.13|429.13|425.13|1
1610180200000|2021-01-09 08:16:40|429.12|425.12|429.12|425.12|429.15|425.15|429.12|425.12|11
1610180210000|2021-01-09 08:16:50|429.09|425.09|428.84|424.84|429.11|425.11|428.84|424.84|12
1610180220000|2021-01-09 08:17:00|428.87|424.87|428.88|424.88|428.9|424.9|428.87|424.87|7
1610180230000|2021-01-09 08:17:10|428.9|424.9|428.74|424.74|428.91|424.91|428.74|424.74|14
1610180240000|2021-01-09 08:17:20|428.71|424.71|428.7|424.7|428.71|424.71|428.67|424.67|8
1610180250000|2021-01-09 08:17:30|428.65|424.65|428.68|424.68|428.68|424.68|428.55|424.55|16
1610180260000|2021-01-09 08:17:40|428.67|424.67|428.54|424.54|428.67|424.67|428.49|424.49|13
1610180270000|2021-01-09 08:17:50|428.53|424.53|428.57|424.57|428.6|424.6|428.53|424.53|13
1610180280000|2021-01-09 08:18:00|428.58|424.58|428.59|424.59|428.59|424.59|428.51|424.51|10
1610180290000|2021-01-09 08:18:10|428.6|424.6|428.58|424.58|428.6|424.6|428.58|424.58|5
1610180300000|2021-01-09 08:18:20|428.59|424.59|428.61|424.61|428.62|424.62|428.59|424.59|5
1610180310000|2021-01-09 08:18:30|428.58|424.58|428.56|424.56|428.58|424.58|428.56|424.56|5
1610180320000|2021-01-09 08:18:40|428.57|424.57|428.44|424.44|428.57|424.57|428.43|424.43|16
1610180330000|2021-01-09 08:18:50|428.42|424.42|428.46|424.46|428.53|424.53|428.39|424.39|23
1610180340000|2021-01-09 08:19:00|428.41|424.41|428.46|424.46|428.46|424.46|428.33|424.33|19
1610180350000|2021-01-09 08:19:10|428.47|424.47|428.38|424.38|428.69|424.69|428.37|424.37|30
1610180360000|2021-01-09 08:19:20|428.39|424.39|428.45|424.45|428.51|424.51|428.38|424.38|21
1610180370000|2021-01-09 08:19:30|428.44|424.44|428.38|424.38|428.45|424.45|428.38|424.38|20
1610180380000|2021-01-09 08:19:40|428.39|424.39|428.35|424.35|428.4|424.4|428.35|424.35|12
1610180390000|2021-01-09 08:19:50|428.36|424.36|428.12|424.12|428.36|424.36|428.12|424.12|16
1610180400000|2021-01-09 08:20:00|428.14|424.14|427.86|423.86|428.14|424.14|427.85|423.85|25
1610180410000|2021-01-09 08:20:10|427.75|423.75|427.86|423.86|427.95|423.95|427.75|423.75|25
1610180420000|2021-01-09 08:20:20|427.84|423.84|427.79|423.79|427.92|423.92|427.79|423.79|24
1610180430000|2021-01-09 08:20:30|427.77|423.77|427.42|423.42|427.77|423.77|427.42|423.42|25
1610180440000|2021-01-09 08:20:40|427.4|423.4|427.52|423.52|427.56|423.56|427.35|423.35|20
1610180450000|2021-01-09 08:20:50|427.5|423.5|427.25|423.25|427.5|423.5|427.25|423.25|16
1610180460000|2021-01-09 08:21:00|427.19|423.19|427.2|423.2|427.2|423.2|427.19|423.19|6
1610180470000|2021-01-09 08:21:10|427.16|423.16|427.02|423.02|427.16|423.16|427.02|423.02|15
1610180480000|2021-01-09 08:21:20|427.01|423.01|426.93|422.93|427.01|423.01|426.7|422.7|28
1610180490000|2021-01-09 08:21:30|426.92|422.92|426.84|422.84|426.92|422.92|426.68|422.68|23
1610180500000|2021-01-09 08:21:40|426.86|422.86|426.83|422.83|426.87|422.87|426.83|422.83|15
1610180510000|2021-01-09 08:21:50|426.84|422.84|426.53|422.53|426.84|422.84|426.53|422.53|15
1610180520000|2021-01-09 08:22:00|426.52|422.52|426.64|422.64|426.67|422.67|426.51|422.51|17
1610180530000|2021-01-09 08:22:10|426.63|422.63|426.89|422.89|426.97|422.97|426.63|422.63|21
1610180540000|2021-01-09 08:22:20|426.88|422.88|426.66|422.66|426.88|422.88|426.65|422.65|14
1610180550000|2021-01-09 08:22:30|426.65|422.65|426.49|422.49|426.65|422.65|426.49|422.49|15
1610180560000|2021-01-09 08:22:40|426.51|422.51|426.52|422.52|426.52|422.52|426.51|422.51|4
1610180570000|2021-01-09 08:22:50|426.54|422.54|426.68|422.68|426.71|422.71|426.54|422.54|16
1610180580000|2021-01-09 08:23:00|426.66|422.66|426.69|422.69|426.75|422.75|426.66|422.66|15
1610180590000|2021-01-09 08:23:10|426.68|422.68|426.43|422.43|426.7|422.7|426.43|422.43|16
1610180600000|2021-01-09 08:23:20|426.44|422.44|426.35|422.35|426.51|422.51|426.24|422.24|22
1610180610000|2021-01-09 08:23:30|426.36|422.36|425.98|421.98|426.36|422.36|425.98|421.98|17
1610180620000|2021-01-09 08:23:40|426.01|422.01|425.97|421.97|426.2|422.2|425.93|421.93|20
1610180630000|2021-01-09 08:23:50|425.98|421.98|426.03|422.03|426.04|422.04|425.85|421.85|29
1610180640000|2021-01-09 08:24:00|426.08|422.08|426.16|422.16|426.22|422.22|426.08|422.08|23
1610180650000|2021-01-09 08:24:10|426.17|422.17|426.16|422.16|426.17|422.17|426.16|422.16|6
1610180660000|2021-01-09 08:24:20|426.18|422.18|426.6|422.6|426.64|422.64|426.18|422.18|24
1610180670000|2021-01-09 08:24:30|426.56|422.56|426.49|422.49|426.62|422.62|426.48|422.48|31
1610180680000|2021-01-09 08:24:40|426.48|422.48|426.25|422.25|426.49|422.49|426.25|422.25|21
1610180690000|2021-01-09 08:24:50|426.22|422.22|426.03|422.03|426.24|422.24|426|422|22
1610180700000|2021-01-09 08:25:00|426.02|422.02|426.22|422.22|426.29|422.29|426.02|422.02|29
1610180710000|2021-01-09 08:25:10|426.3|422.3|426.5|422.5|426.61|422.61|426.3|422.3|26
1610180720000|2021-01-09 08:25:20|426.45|422.45|426.55|422.55|426.56|422.56|426.45|422.45|23
1610180730000|2021-01-09 08:25:30|426.52|422.52|426.34|422.34|426.52|422.52|426.31|422.31|22
1610180740000|2021-01-09 08:25:40|426.35|422.35|426.23|422.23|426.38|422.38|426.23|422.23|13
1610180750000|2021-01-09 08:25:50|426.21|422.21|426.27|422.27|426.33|422.33|426.21|422.21|21
1610180760000|2021-01-09 08:26:00|426.26|422.26|426.18|422.18|426.26|422.26|426.17|422.17|26
1610180770000|2021-01-09 08:26:10|426.2|422.2|426.6|422.6|426.68|422.68|426.18|422.18|27
1610180780000|2021-01-09 08:26:20|426.58|422.58|426.56|422.56|426.64|422.64|426.56|422.56|18
1610180790000|2021-01-09 08:26:30|426.55|422.55|426.46|422.46|426.55|422.55|426.44|422.44|14
1610180800000|2021-01-09 08:26:40|426.47|422.47|426.32|422.32|426.47|422.47|426.32|422.32|17
1610180810000|2021-01-09 08:26:50|426.33|422.33|426.36|422.36|426.45|422.45|426.33|422.33|13
1610180820000|2021-01-09 08:27:00|426.38|422.38|426.4|422.4|426.41|422.41|426.36|422.36|12
1610180830000|2021-01-09 08:27:10|426.39|422.39|426.4|422.4|426.41|422.41|426.38|422.38|7
1610180840000|2021-01-09 08:27:20|426.39|422.39|426.36|422.36|426.39|422.39|426.35|422.35|5
1610180850000|2021-01-09 08:27:30|426.33|422.33|426.35|422.35|426.35|422.35|426.33|422.33|5
1610180860000|2021-01-09 08:27:40|426.34|422.34|426.18|422.18|426.34|422.34|426.1|422.1|21
1610180870000|2021-01-09 08:27:50|426.17|422.17|426.04|422.04|426.18|422.18|426.03|422.03|12
1610180880000|2021-01-09 08:28:00|425.99|421.99|425.89|421.89|425.99|421.99|425.89|421.89|5
1610180890000|2021-01-09 08:28:10|425.88|421.88|426.44|422.44|426.44|422.44|425.81|421.81|26
1610180900000|2021-01-09 08:28:20|426.46|422.46|426.76|422.76|426.88|422.88|426.46|422.46|26
1610180910000|2021-01-09 08:28:30|426.77|422.77|426.66|422.66|426.8|422.8|426.66|422.66|17
1610180920000|2021-01-09 08:28:40|426.56|422.56|426.57|422.57|426.77|422.77|426.56|422.56|27
1610180930000|2021-01-09 08:28:50|426.52|422.52|426.45|422.45|426.57|422.57|426.45|422.45|5
1610180940000|2021-01-09 08:29:00|426.44|422.44|426.33|422.33|426.44|422.44|426.33|422.33|15
1610180950000|2021-01-09 08:29:10|426.32|422.32|426.17|422.17|426.32|422.32|426.13|422.13|14
1610180960000|2021-01-09 08:29:20|426.18|422.18|426.38|422.38|426.39|422.39|426.14|422.14|21
1610180970000|2021-01-09 08:29:30|426.44|422.44|426.13|422.13|426.44|422.44|426.13|422.13|23
1610180980000|2021-01-09 08:29:40|426.14|422.14|426.12|422.12|426.22|422.22|426.07|422.07|22
1610180990000|2021-01-09 08:29:50|426.11|422.11|426.1|422.1|426.14|422.14|426.02|422.02|21
1610181000000|2021-01-09 08:30:00|426.11|422.11|426.04|422.04|426.11|422.11|426.02|422.02|13
1610181010000|2021-01-09 08:30:10|426.05|422.05|426.26|422.26|426.26|422.26|426.04|422.04|10
1610181020000|2021-01-09 08:30:20|426.44|422.44|426.37|422.37|426.46|422.46|426.27|422.27|24
1610181030000|2021-01-09 08:30:30|426.36|422.36|426.26|422.26|426.39|422.39|426.24|422.24|24
1610181040000|2021-01-09 08:30:40|426.27|422.27|426.45|422.45|426.47|422.47|426.27|422.27|21
1610181050000|2021-01-09 08:30:50|426.46|422.46|426.46|422.46|426.46|422.46|426.39|422.39|13
1610181060000|2021-01-09 08:31:00|426.47|422.47|426.7|422.7|426.7|422.7|426.45|422.45|16
1610181070000|2021-01-09 08:31:10|426.67|422.67|426.71|422.71|426.74|422.74|426.67|422.67|7
1610181080000|2021-01-09 08:31:20|426.7|422.7|426.73|422.73|426.74|422.74|426.56|422.56|20
1610181090000|2021-01-09 08:31:30|426.75|422.75|426.94|422.94|426.98|422.98|426.75|422.75|11
1610181100000|2021-01-09 08:31:40|426.95|422.95|426.97|422.97|426.99|422.99|426.95|422.95|5
1610181110000|2021-01-09 08:31:50|427|423|427.04|423.04|427.04|423.04|427|423|3
1610181120000|2021-01-09 08:32:00|427.05|423.05|427.05|423.05|427.06|423.06|427.05|423.05|5
1610181130000|2021-01-09 08:32:10|427.06|423.06|427.04|423.04|427.06|423.06|427.03|423.03|9
1610181140000|2021-01-09 08:32:20|426.98|422.98|426.95|422.95|426.98|422.98|426.81|422.81|24
1610181150000|2021-01-09 08:32:30|426.94|422.94|426.96|422.96|426.97|422.97|426.94|422.94|13
1610181160000|2021-01-09 08:32:40|426.97|422.97|426.95|422.95|426.97|422.97|426.93|422.93|6
1610181170000|2021-01-09 08:32:50|426.94|422.94|426.87|422.87|426.94|422.94|426.86|422.86|5
1610181180000|2021-01-09 08:33:00|426.84|422.84|426.82|422.82|426.84|422.84|426.77|422.77|15
1610181190000|2021-01-09 08:33:10|426.83|422.83|426.93|422.93|426.98|422.98|426.81|422.81|26
1610181200000|2021-01-09 08:33:20|426.9|422.9|426.97|422.97|426.98|422.98|426.88|422.88|19
1610181210000|2021-01-09 08:33:30|426.98|422.98|426.68|422.68|426.98|422.98|426.68|422.68|18
1610181220000|2021-01-09 08:33:40|426.69|422.69|426.74|422.74|426.81|422.81|426.68|422.68|27
1610181230000|2021-01-09 08:33:50|426.75|422.75|426.77|422.77|426.77|422.77|426.74|422.74|9
1610181240000|2021-01-09 08:34:00|426.78|422.78|426.77|422.77|426.78|422.78|426.75|422.75|13
1610181250000|2021-01-09 08:34:10|426.78|422.78|426.77|422.77|426.79|422.79|426.77|422.77|4
1610181260000|2021-01-09 08:34:20|426.76|422.76|426.86|422.86|426.87|422.87|426.75|422.75|17
1610181270000|2021-01-09 08:34:30|426.84|422.84|427.83|423.83|427.83|423.83|426.84|422.84|28
1610181280000|2021-01-09 08:34:40|427.86|423.86|428.46|424.46|428.62|424.62|427.86|423.86|31
1610181290000|2021-01-09 08:34:50|428.47|424.47|428.61|424.61|428.64|424.64|428.26|424.26|34
1610181300000|2021-01-09 08:35:00|428.62|424.62|428.28|424.28|428.62|424.62|428.24|424.24|34
1610181310000|2021-01-09 08:35:10|428.3|424.3|428.13|424.13|428.3|424.3|428.12|424.12|28
1610181320000|2021-01-09 08:35:20|428.17|424.17|428.32|424.32|428.47|424.47|428.17|424.17|28
1610181330000|2021-01-09 08:35:30|428.34|424.34|428.23|424.23|428.41|424.41|428.23|424.23|22
1610181340000|2021-01-09 08:35:40|428.19|424.19|428.33|424.33|428.33|424.33|428.14|424.14|21
1610181350000|2021-01-09 08:35:50|428.37|424.37|428.24|424.24|428.47|424.47|428.24|424.24|23
1610181360000|2021-01-09 08:36:00|428.19|424.19|427.89|423.89|428.19|424.19|427.89|423.89|23
1610181370000|2021-01-09 08:36:10|427.9|423.9|428.07|424.07|428.08|424.08|427.9|423.9|21
1610181380000|2021-01-09 08:36:20|428.06|424.06|427.84|423.84|428.06|424.06|427.79|423.79|17
1610181390000|2021-01-09 08:36:30|427.87|423.87|428.02|424.02|428.02|424.02|427.85|423.85|21
1610181400000|2021-01-09 08:36:40|428.01|424.01|428.02|424.02|428.02|424.02|427.94|423.94|13
1610181410000|2021-01-09 08:36:50|428.14|424.14|428.18|424.18|428.28|424.28|428.1|424.1|27
1610181420000|2021-01-09 08:37:00|428.23|424.23|428.19|424.19|428.35|424.35|428.19|424.19|25
1610181430000|2021-01-09 08:37:10|428.18|424.18|428.35|424.35|428.4|424.4|428.18|424.18|26
1610181440000|2021-01-09 08:37:20|428.39|424.39|428.35|424.35|428.39|424.39|428.25|424.25|22
1610181450000|2021-01-09 08:37:30|428.3|424.3|428.46|424.46|428.55|424.55|428.26|424.26|30
1610181460000|2021-01-09 08:37:40|428.47|424.47|428.4|424.4|428.58|424.58|428.38|424.38|28
1610181470000|2021-01-09 08:37:50|428.39|424.39|428.34|424.34|428.4|424.4|428.25|424.25|25
1610181480000|2021-01-09 08:38:00|428.36|424.36|428.21|424.21|428.4|424.4|428.17|424.17|27
1610181490000|2021-01-09 08:38:10|428.22|424.22|428.23|424.23|428.24|424.24|428.21|424.21|13
1610181500000|2021-01-09 08:38:20|428.25|424.25|428.42|424.42|428.44|424.44|428.25|424.25|17
1610181510000|2021-01-09 08:38:30|428.41|424.41|428.36|424.36|428.43|424.43|428.33|424.33|22
1610181520000|2021-01-09 08:38:40|428.37|424.37|428.44|424.44|428.44|424.44|428.37|424.37|13
1610181530000|2021-01-09 08:38:50|428.43|424.43|428.43|424.43|428.47|424.47|428.43|424.43|16
1610181540000|2021-01-09 08:39:00|428.44|424.44|428.45|424.45|428.46|424.46|428.4|424.4|16
1610181550000|2021-01-09 08:39:10|428.41|424.41|428.56|424.56|428.56|424.56|428.4|424.4|21
1610181560000|2021-01-09 08:39:20|428.55|424.55|428.52|424.52|428.55|424.55|428.51|424.51|17
1610181570000|2021-01-09 08:39:30|428.51|424.51|428.82|424.82|428.84|424.84|428.5|424.5|21
1610181580000|2021-01-09 08:39:40|428.83|424.83|429.32|425.32|429.43|425.43|428.83|424.83|23
1610181590000|2021-01-09 08:39:50|429.31|425.31|429.27|425.27|429.31|425.31|429.26|425.26|12
1610181600000|2021-01-09 08:40:00|429.28|425.28|429.15|425.15|429.28|425.28|429.06|425.06|20
1610181610000|2021-01-09 08:40:10|429.16|425.16|429.12|425.12|429.23|425.23|429.11|425.11|18
1610181620000|2021-01-09 08:40:20|429.14|425.14|429.2|425.2|429.21|425.21|429.11|425.11|23
1610181630000|2021-01-09 08:40:30|429.18|425.18|429.22|425.22|429.22|425.22|429.11|425.11|17
1610181640000|2021-01-09 08:40:40|429.2|425.2|429.38|425.38|429.38|425.38|429.2|425.2|13
1610181650000|2021-01-09 08:40:50|429.4|425.4|429.41|425.41|429.61|425.61|429.36|425.36|25
1610181660000|2021-01-09 08:41:00|429.43|425.43|429.37|425.37|429.44|425.44|429.25|425.25|29
1610181670000|2021-01-09 08:41:10|429.36|425.36|429.37|425.37|429.38|425.38|429.31|425.31|22
1610181680000|2021-01-09 08:41:20|429.4|425.4|429.5|425.5|429.59|425.59|429.4|425.4|12
1610181690000|2021-01-09 08:41:30|429.51|425.51|429.41|425.41|429.51|425.51|429.41|425.41|9
1610181700000|2021-01-09 08:41:40|429.43|425.43|428.93|424.93|429.44|425.44|428.93|424.93|21
1610181710000|2021-01-09 08:41:50|428.92|424.92|429.09|425.09|429.09|425.09|428.92|424.92|18
1610181720000|2021-01-09 08:42:00|429.08|425.08|429.26|425.26|429.29|425.29|429.06|425.06|18
1610181730000|2021-01-09 08:42:10|429.25|425.25|429.32|425.32|429.32|425.32|429.16|425.16|14
1610181740000|2021-01-09 08:42:20|429.34|425.34|429.3|425.3|429.39|425.39|429.29|425.29|12
1610181750000|2021-01-09 08:42:30|429.31|425.31|429.41|425.41|429.57|425.57|429.31|425.31|18
1610181760000|2021-01-09 08:42:40|429.42|425.42|429.18|425.18|429.42|425.42|429.18|425.18|21
1610181770000|2021-01-09 08:42:50|429.19|425.19|429.23|425.23|429.23|425.23|429.11|425.11|17
1610181780000|2021-01-09 08:43:00|429.22|425.22|429.16|425.16|429.24|425.24|429.14|425.14|21
1610181790000|2021-01-09 08:43:10|429.15|425.15|429.06|425.06|429.16|425.16|429.06|425.06|8
1610181800000|2021-01-09 08:43:20|429.04|425.04|429.03|425.03|429.06|425.06|429.03|425.03|6
1610181810000|2021-01-09 08:43:30|429.07|425.07|429.27|425.27|429.38|425.38|429.07|425.07|20
1610181820000|2021-01-09 08:43:40|429.25|425.25|429.2|425.2|429.25|425.25|429.09|425.09|15
1610181830000|2021-01-09 08:43:50|429.12|425.12|429.2|425.2|429.22|425.22|429.12|425.12|12
1610181840000|2021-01-09 08:44:00|429.21|425.21|429.3|425.3|429.31|425.31|429.2|425.2|11
1610181850000|2021-01-09 08:44:10|429.31|425.31|429.29|425.29|429.32|425.32|429.28|425.28|11
1610181860000|2021-01-09 08:44:20|429.28|425.28|429.63|425.63|429.63|425.63|429.28|425.28|14
1610181870000|2021-01-09 08:44:30|429.64|425.64|429.69|425.69|429.72|425.72|429.63|425.63|17
1610181880000|2021-01-09 08:44:40|429.67|425.67|429.68|425.68|429.69|425.69|429.56|425.56|24
1610181890000|2021-01-09 08:44:50|429.67|425.67|429.57|425.57|429.68|425.68|429.52|425.52|26
1610181900000|2021-01-09 08:45:00|429.58|425.58|429.76|425.76|429.76|425.76|429.57|425.57|20
1610181910000|2021-01-09 08:45:10|429.77|425.77|429.97|425.97|430.02|426.02|429.75|425.75|18
1610181920000|2021-01-09 08:45:20|429.96|425.96|430.25|426.25|430.26|426.26|429.92|425.92|28
1610181930000|2021-01-09 08:45:30|430.26|426.26|430.32|426.32|430.5|426.5|430.26|426.26|19
1610181940000|2021-01-09 08:45:40|430.37|426.37|430.55|426.55|430.6|426.6|430.27|426.27|31
1610181950000|2021-01-09 08:45:50|430.51|426.51|430.9|426.9|430.9|426.9|430.25|426.25|16
1610181960000|2021-01-09 08:46:00|430.88|426.88|430.93|426.93|431.17|427.17|430.88|426.88|24
1610181970000|2021-01-09 08:46:10|430.92|426.92|431.04|427.04|431.04|427.04|430.62|426.62|27
1610181980000|2021-01-09 08:46:20|431.03|427.03|430.75|426.75|431.03|427.03|430.54|426.54|26
1610181990000|2021-01-09 08:46:30|430.74|426.74|430.94|426.94|430.96|426.96|430.61|426.61|31
1610182000000|2021-01-09 08:46:40|430.89|426.89|430.98|426.98|431.06|427.06|430.89|426.89|24
1610182010000|2021-01-09 08:46:50|430.96|426.96|430.9|426.9|430.98|426.98|430.89|426.89|13
1610182020000|2021-01-09 08:47:00|430.89|426.89|430.84|426.84|430.9|426.9|430.74|426.74|20
1610182030000|2021-01-09 08:47:10|430.83|426.83|430.81|426.81|430.85|426.85|430.76|426.76|27
1610182040000|2021-01-09 08:47:20|430.82|426.82|430.82|426.82|430.89|426.89|430.72|426.72|25
1610182050000|2021-01-09 08:47:30|430.81|426.81|430.74|426.74|430.81|426.81|430.74|426.74|16
1610182060000|2021-01-09 08:47:40|430.73|426.73|430.66|426.66|430.73|426.73|430.6|426.6|30
1610182070000|2021-01-09 08:47:50|430.67|426.67|430.58|426.58|430.67|426.67|430.55|426.55|21
1610182080000|2021-01-09 08:48:00|430.59|426.59|430.48|426.48|430.59|426.59|430.48|426.48|14
1610182090000|2021-01-09 08:48:10|430.47|426.47|430.5|426.5|430.51|426.51|430.47|426.47|13
1610182100000|2021-01-09 08:48:20|430.48|426.48|430.59|426.59|430.59|426.59|430.47|426.47|14
1610182110000|2021-01-09 08:48:30|430.66|426.66|430.8|426.8|430.8|426.8|430.59|426.59|7
1610182120000|2021-01-09 08:48:40|430.77|426.77|430.69|426.69|430.77|426.77|430.64|426.64|12
1610182130000|2021-01-09 08:48:50|430.72|426.72|430.64|426.64|430.72|426.72|430.64|426.64|13
1610182140000|2021-01-09 08:49:00|430.63|426.63|430.62|426.62|430.67|426.67|430.59|426.59|17
1610182150000|2021-01-09 08:49:10|430.63|426.63|430.64|426.64|430.65|426.65|430.63|426.63|8
1610182160000|2021-01-09 08:49:20|430.65|426.65|430.68|426.68|430.69|426.69|430.65|426.65|5
1610182170000|2021-01-09 08:49:30|430.69|426.69|430.75|426.75|430.76|426.76|430.65|426.65|10
1610182180000|2021-01-09 08:49:40|430.77|426.77|430.76|426.76|430.77|426.77|430.76|426.76|2
1610182190000|2021-01-09 08:49:50|430.75|426.75|430.73|426.73|430.76|426.76|430.72|426.72|5
1610182200000|2021-01-09 08:50:00|430.72|426.72|430.7|426.7|430.73|426.73|430.7|426.7|15
1610182210000|2021-01-09 08:50:10|430.65|426.65|430.7|426.7|430.71|426.71|430.65|426.65|12
1610182220000|2021-01-09 08:50:20|430.71|426.71|430.72|426.72|430.72|426.72|430.71|426.71|2
1610182230000|2021-01-09 08:50:30|430.71|426.71|430.58|426.58|430.71|426.71|430.47|426.47|18
1610182240000|2021-01-09 08:50:40|430.59|426.59|430.51|426.51|430.59|426.59|430.51|426.51|14
1610182250000|2021-01-09 08:50:50|430.53|426.53|430.56|426.56|430.58|426.58|430.53|426.53|11
1610182260000|2021-01-09 08:51:00|430.57|426.57|430.76|426.76|430.8|426.8|430.57|426.57|17
1610182270000|2021-01-09 08:51:10|430.75|426.75|430.8|426.8|430.8|426.8|430.75|426.75|10
1610182280000|2021-01-09 08:51:20|430.81|426.81|430.83|426.83|430.83|426.83|430.77|426.77|15
1610182290000|2021-01-09 08:51:30|430.82|426.82|430.79|426.79|430.83|426.83|430.79|426.79|3
1610182300000|2021-01-09 08:51:40|430.81|426.81|430.82|426.82|430.82|426.82|430.81|426.81|2
1610182310000|2021-01-09 08:51:50|430.81|426.81|430.71|426.71|430.81|426.81|430.71|426.71|8
1610182320000|2021-01-09 08:52:00|430.7|426.7|430.7|426.7|430.74|426.74|430.7|426.7|10
1610182330000|2021-01-09 08:52:10|430.71|426.71|430.75|426.75|430.75|426.75|430.7|426.7|15
1610182340000|2021-01-09 08:52:20|430.73|426.73|430.85|426.85|430.96|426.96|430.72|426.72|28
1610182350000|2021-01-09 08:52:30|430.86|426.86|431.29|427.29|431.49|427.49|430.86|426.86|28
1610182360000|2021-01-09 08:52:40|431.33|427.33|431.23|427.23|431.33|427.33|431.2|427.2|18
1610182370000|2021-01-09 08:52:50|431.22|427.22|431.18|427.18|431.3|427.3|431.17|427.17|23
1610182380000|2021-01-09 08:53:00|431.17|427.17|431.25|427.25|431.25|427.25|431.01|427.01|24
1610182390000|2021-01-09 08:53:10|431.23|427.23|431.39|427.39|431.43|427.43|431.23|427.23|21
1610182400000|2021-01-09 08:53:20|431.42|427.42|431|427|431.44|427.44|431|427|26
1610182410000|2021-01-09 08:53:30|430.98|426.98|431.26|427.26|431.27|427.27|430.85|426.85|26
1610182420000|2021-01-09 08:53:40|431.27|427.27|431.29|427.29|431.29|427.29|431.22|427.22|11
1610182430000|2021-01-09 08:53:50|431.3|427.3|431.26|427.26|431.49|427.49|431.26|427.26|20
1610182440000|2021-01-09 08:54:00|431.25|427.25|431.32|427.32|431.33|427.33|431.25|427.25|11
1610182450000|2021-01-09 08:54:10|431.31|427.31|431.04|427.04|431.33|427.33|431.01|427.01|19
1610182460000|2021-01-09 08:54:20|431.06|427.06|430.81|426.81|431.06|427.06|430.81|426.81|18
1610182470000|2021-01-09 08:54:30|430.82|426.82|430.73|426.73|430.86|426.86|430.73|426.73|20
1610182480000|2021-01-09 08:54:40|430.74|426.74|430.75|426.75|430.75|426.75|430.68|426.68|13
1610182490000|2021-01-09 08:54:50|430.74|426.74|431.09|427.09|431.09|427.09|430.74|426.74|14
1610182500000|2021-01-09 08:55:00|430.98|426.98|430.9|426.9|431.02|427.02|430.86|426.86|21
1610182510000|2021-01-09 08:55:10|430.92|426.92|430.82|426.82|430.95|426.95|430.82|426.82|13
1610182520000|2021-01-09 08:55:20|430.8|426.8|430.89|426.89|430.9|426.9|430.8|426.8|10
1610182530000|2021-01-09 08:55:30|430.87|426.87|430.79|426.79|430.87|426.87|430.79|426.79|14
1610182540000|2021-01-09 08:55:40|430.78|426.78|430.75|426.75|430.79|426.79|430.75|426.75|6
1610182550000|2021-01-09 08:55:50|430.76|426.76|430.75|426.75|430.76|426.76|430.72|426.72|7
1610182560000|2021-01-09 08:56:00|430.77|426.77|430.93|426.93|430.97|426.97|430.77|426.77|16
1610182570000|2021-01-09 08:56:10|430.96|426.96|431.12|427.12|431.19|427.19|430.96|426.96|22
1610182580000|2021-01-09 08:56:20|431.07|427.07|431.05|427.05|431.08|427.08|431.05|427.05|7
1610182590000|2021-01-09 08:56:30|431.02|427.02|431.02|427.02|431.15|427.15|430.93|426.93|22
1610182600000|2021-01-09 08:56:40|430.97|426.97|430.65|426.65|430.97|426.97|430.63|426.63|20
1610182610000|2021-01-09 08:56:50|430.66|426.66|430.73|426.73|430.73|426.73|430.6|426.6|12
1610182620000|2021-01-09 08:57:00|430.76|426.76|430.9|426.9|430.95|426.95|430.76|426.76|20
1610182630000|2021-01-09 08:57:10|430.87|426.87|430.72|426.72|430.88|426.88|430.69|426.69|16
1610182640000|2021-01-09 08:57:20|430.71|426.71|430.82|426.82|430.83|426.83|430.67|426.67|14
1610182650000|2021-01-09 08:57:30|430.81|426.81|430.79|426.79|430.82|426.82|430.72|426.72|19
1610182660000|2021-01-09 08:57:40|430.78|426.78|430.53|426.53|430.79|426.79|430.5|426.5|15
1610182670000|2021-01-09 08:57:50|430.49|426.49|430.56|426.56|430.65|426.65|430.44|426.44|22
1610182680000|2021-01-09 08:58:00|430.55|426.55|430.6|426.6|430.6|426.6|430.54|426.54|17
1610182690000|2021-01-09 08:58:10|430.61|426.61|430.9|426.9|430.91|426.91|430.54|426.54|27
1610182700000|2021-01-09 08:58:20|430.99|426.99|431.03|427.03|431.08|427.08|430.99|426.99|22
1610182710000|2021-01-09 08:58:30|430.97|426.97|430.64|426.64|431|427|430.64|426.64|26
1610182720000|2021-01-09 08:58:40|430.62|426.62|430.58|426.58|430.62|426.62|430.53|426.53|11
1610182730000|2021-01-09 08:58:50|430.57|426.57|430.58|426.58|430.63|426.63|430.56|426.56|19
1610182740000|2021-01-09 08:59:00|430.57|426.57|431|427|431.01|427.01|430.57|426.57|22
1610182750000|2021-01-09 08:59:10|430.99|426.99|430.8|426.8|431|427|430.78|426.78|20
1610182760000|2021-01-09 08:59:20|430.78|426.78|430.98|426.98|430.98|426.98|430.78|426.78|8
1610182770000|2021-01-09 08:59:30|430.96|426.96|430.87|426.87|430.97|426.97|430.85|426.85|17
1610182780000|2021-01-09 08:59:40|430.85|426.85|430.72|426.72|430.85|426.85|430.63|426.63|13
1610182790000|2021-01-09 08:59:50|430.73|426.73|430.62|426.62|430.73|426.73|430.62|426.62|11
1610182800000|2021-01-09 09:00:00|430.63|426.63|430.56|426.56|430.63|426.63|430.55|426.55|16
1610182810000|2021-01-09 09:00:10|430.55|426.55|430.44|426.44|430.55|426.55|430.39|426.39|17
1610182820000|2021-01-09 09:00:20|430.39|426.39|430.45|426.45|430.45|426.45|430.39|426.39|8
1610182830000|2021-01-09 09:00:30|430.43|426.43|430.25|426.25|430.43|426.43|430.25|426.25|15
1610182840000|2021-01-09 09:00:40|430.26|426.26|430.56|426.56|430.56|426.56|430.22|426.22|22
1610182850000|2021-01-09 09:00:50|430.55|426.55|430.63|426.63|430.64|426.64|430.55|426.55|15
1610182860000|2021-01-09 09:01:00|430.64|426.64|430.68|426.68|430.75|426.75|430.62|426.62|16
1610182870000|2021-01-09 09:01:10|430.69|426.69|430.64|426.64|430.69|426.69|430.64|426.64|7
1610182880000|2021-01-09 09:01:20|430.63|426.63|430.65|426.65|430.65|426.65|430.63|426.63|5
1610182890000|2021-01-09 09:01:30|430.66|426.66|430.79|426.79|430.9|426.9|430.66|426.66|31
1610182900000|2021-01-09 09:01:40|430.8|426.8|430.64|426.64|430.8|426.8|430.59|426.59|23
1610182910000|2021-01-09 09:01:50|430.65|426.65|430.73|426.73|430.73|426.73|430.64|426.64|22
1610182920000|2021-01-09 09:02:00|430.76|426.76|430.89|426.89|430.96|426.96|430.73|426.73|31
1610182930000|2021-01-09 09:02:10|430.91|426.91|430.91|426.91|430.93|426.93|430.8|426.8|24
1610182940000|2021-01-09 09:02:20|430.86|426.86|431.09|427.09|431.18|427.18|430.86|426.86|22
1610182950000|2021-01-09 09:02:30|431.11|427.11|431.15|427.15|431.18|427.18|430.91|426.91|31
1610182960000|2021-01-09 09:02:40|431.18|427.18|431.6|427.6|431.6|427.6|431.15|427.15|26
1610182970000|2021-01-09 09:02:50|431.77|427.77|432.47|428.47|432.47|428.47|431.77|427.77|28
1610182980000|2021-01-09 09:03:00|432.48|428.48|432.69|428.69|432.95|428.95|432.44|428.44|30
1610182990000|2021-01-09 09:03:10|432.68|428.68|433.15|429.15|433.15|429.15|432.67|428.67|31
1610183000000|2021-01-09 09:03:20|433.13|429.13|432.6|428.6|433.32|429.32|432.6|428.6|31
1610183010000|2021-01-09 09:03:30|432.58|428.58|432.53|428.53|432.58|428.58|432.32|428.32|26
1610183020000|2021-01-09 09:03:40|432.56|428.56|432.81|428.81|432.94|428.94|432.54|428.54|28
1610183030000|2021-01-09 09:03:50|432.86|428.86|433.08|429.08|433.22|429.22|432.82|428.82|31
1610183040000|2021-01-09 09:04:00|433.07|429.07|432.82|428.82|433.1|429.1|432.74|428.74|30
1610183050000|2021-01-09 09:04:10|432.84|428.84|432.93|428.93|433.04|429.04|432.84|428.84|24
1610183060000|2021-01-09 09:04:20|432.96|428.96|433.11|429.11|433.11|429.11|432.92|428.92|28
1610183070000|2021-01-09 09:04:30|433.08|429.08|433.2|429.2|433.24|429.24|433.07|429.07|29
1610183080000|2021-01-09 09:04:40|433.24|429.24|433.39|429.39|433.42|429.42|433.21|429.21|27
1610183090000|2021-01-09 09:04:50|433.47|429.47|433.72|429.72|433.73|429.73|433.47|429.47|27
1610183100000|2021-01-09 09:05:00|433.75|429.75|433.3|429.3|433.75|429.75|433.23|429.23|29
1610183110000|2021-01-09 09:05:10|433.34|429.34|433.11|429.11|433.45|429.45|433.09|429.09|30
1610183120000|2021-01-09 09:05:20|433.14|429.14|433.17|429.17|433.26|429.26|433.13|429.13|28
1610183130000|2021-01-09 09:05:30|433.15|429.15|432.61|428.61|433.15|429.15|432.6|428.6|34
1610183140000|2021-01-09 09:05:40|432.56|428.56|432.86|428.86|433.05|429.05|432.56|428.56|33
1610183150000|2021-01-09 09:05:50|432.85|428.85|432.97|428.97|432.97|428.97|432.76|428.76|33
1610183160000|2021-01-09 09:06:00|432.99|428.99|432.87|428.87|433|429|432.85|428.85|23
1610183170000|2021-01-09 09:06:10|432.88|428.88|432.67|428.67|432.91|428.91|432.67|428.67|18
1610183180000|2021-01-09 09:06:20|432.71|428.71|432.73|428.73|432.79|428.79|432.67|428.67|22
1610183190000|2021-01-09 09:06:30|432.74|428.74|432.69|428.69|432.79|428.79|432.63|428.63|24
1610183200000|2021-01-09 09:06:40|432.66|428.66|432.59|428.59|432.79|428.79|432.58|428.58|24
1610183210000|2021-01-09 09:06:50|432.57|428.57|432.77|428.77|432.82|428.82|432.55|428.55|26
1610183220000|2021-01-09 09:07:00|432.78|428.78|432.77|428.77|432.78|428.78|432.7|428.7|20
1610183230000|2021-01-09 09:07:10|432.76|428.76|432.79|428.79|432.79|428.79|432.76|428.76|5
1610183240000|2021-01-09 09:07:20|432.8|428.8|432.74|428.74|432.8|428.8|432.73|428.73|24
1610183250000|2021-01-09 09:07:30|432.76|428.76|432.66|428.66|432.76|428.76|432.57|428.57|25
1610183260000|2021-01-09 09:07:40|432.64|428.64|432.44|428.44|432.64|428.64|432.28|428.28|23
1610183270000|2021-01-09 09:07:50|432.49|428.49|432.44|428.44|432.58|428.58|432.43|428.43|23
1610183280000|2021-01-09 09:08:00|432.43|428.43|432.4|428.4|432.46|428.46|432.32|428.32|18
1610183290000|2021-01-09 09:08:10|432.39|428.39|432.57|428.57|432.58|428.58|432.39|428.39|17
1610183300000|2021-01-09 09:08:20|432.56|428.56|432.66|428.66|432.69|428.69|432.55|428.55|12
1610183310000|2021-01-09 09:08:30|432.68|428.68|432.65|428.65|432.7|428.7|432.61|428.61|16
1610183320000|2021-01-09 09:08:40|432.66|428.66|432.45|428.45|432.66|428.66|432.45|428.45|21
1610183330000|2021-01-09 09:08:50|432.44|428.44|432.39|428.39|432.44|428.44|432.29|428.29|25
1610183340000|2021-01-09 09:09:00|432.35|428.35|432.66|428.66|432.66|428.66|432.35|428.35|23
1610183350000|2021-01-09 09:09:10|432.63|428.63|432.61|428.61|432.64|428.64|432.6|428.6|12
1610183360000|2021-01-09 09:09:20|432.6|428.6|432.61|428.61|432.62|428.62|432.59|428.59|12
1610183370000|2021-01-09 09:09:30|432.62|428.62|432.66|428.66|432.66|428.66|432.6|428.6|11
1610183380000|2021-01-09 09:09:40|432.64|428.64|432.61|428.61|432.64|428.64|432.6|428.6|4
1610183390000|2021-01-09 09:09:50|432.6|428.6|432.48|428.48|432.6|428.6|432.48|428.48|14
1610183400000|2021-01-09 09:10:00|432.46|428.46|432.45|428.45|432.5|428.5|432.45|428.45|16
1610183410000|2021-01-09 09:10:10|432.49|428.49|432.42|428.42|432.51|428.51|432.42|428.42|11
1610183420000|2021-01-09 09:10:20|432.41|428.41|432.24|428.24|432.41|428.41|432.23|428.23|13
1610183430000|2021-01-09 09:10:30|432.2|428.2|432.1|428.1|432.2|428.2|432.09|428.09|15
1610183440000|2021-01-09 09:10:40|432.11|428.11|432.28|428.28|432.31|428.31|432.11|428.11|26
1610183450000|2021-01-09 09:10:50|432.3|428.3|432.42|428.42|432.47|428.47|432.23|428.23|26
1610183460000|2021-01-09 09:11:00|432.43|428.43|432.42|428.42|432.45|428.45|432.4|428.4|8
1610183470000|2021-01-09 09:11:10|432.43|428.43|432.47|428.47|432.53|428.53|432.43|428.43|11
1610183480000|2021-01-09 09:11:20|432.44|428.44|432.25|428.25|432.48|428.48|432.22|428.22|17
1610183490000|2021-01-09 09:11:30|432.24|428.24|432.06|428.06|432.25|428.25|432.01|428.01|24
1610183500000|2021-01-09 09:11:40|432.07|428.07|432.02|428.02|432.15|428.15|432.02|428.02|21
1610183510000|2021-01-09 09:11:50|432.01|428.01|431.96|427.96|432.02|428.02|431.96|427.96|9
1610183520000|2021-01-09 09:12:00|431.97|427.97|432.17|428.17|432.17|428.17|431.97|427.97|20
1610183530000|2021-01-09 09:12:10|432.16|428.16|432.21|428.21|432.28|428.28|432.1|428.1|30
1610183540000|2021-01-09 09:12:20|432.22|428.22|431.96|427.96|432.26|428.26|431.96|427.96|26
1610183550000|2021-01-09 09:12:30|431.92|427.92|431.84|427.84|431.92|427.92|431.81|427.81|12
1610183560000|2021-01-09 09:12:40|431.83|427.83|431.77|427.77|431.83|427.83|431.77|427.77|4
1610183570000|2021-01-09 09:12:50|431.76|427.76|431.32|427.32|431.76|427.76|431.23|427.23|25
1610183580000|2021-01-09 09:13:00|431.31|427.31|431.81|427.81|431.82|427.82|431.29|427.29|27
1610183590000|2021-01-09 09:13:10|431.8|427.8|431.61|427.61|431.8|427.8|431.61|427.61|18
1610183600000|2021-01-09 09:13:20|431.63|427.63|431.41|427.41|431.64|427.64|431.39|427.39|17
1610183610000|2021-01-09 09:13:30|431.4|427.4|431.47|427.47|431.54|427.54|431.4|427.4|15
1610183620000|2021-01-09 09:13:40|431.46|427.46|431.5|427.5|431.55|427.55|431.43|427.43|13
1610183630000|2021-01-09 09:13:50|431.56|427.56|431.8|427.8|432|428|431.56|427.56|28
1610183640000|2021-01-09 09:14:00|431.82|427.82|431.94|427.94|431.95|427.95|431.76|427.76|14
1610183650000|2021-01-09 09:14:10|431.92|427.92|432.03|428.03|432.03|428.03|431.86|427.86|23
1610183660000|2021-01-09 09:14:20|432.04|428.04|432.26|428.26|432.32|428.32|432|428|21
1610183670000|2021-01-09 09:14:30|432.29|428.29|432.09|428.09|432.36|428.36|432.09|428.09|23
1610183680000|2021-01-09 09:14:40|432.08|428.08|432.25|428.25|432.27|428.27|432.08|428.08|31
1610183690000|2021-01-09 09:14:50|432.24|428.24|432.17|428.17|432.25|428.25|432.13|428.13|19
1610183700000|2021-01-09 09:15:00|432.15|428.15|431.81|427.81|432.17|428.17|431.71|427.71|29
1610183710000|2021-01-09 09:15:10|431.83|427.83|432.09|428.09|432.16|428.16|431.83|427.83|22
1610183720000|2021-01-09 09:15:20|432.15|428.15|432.14|428.14|432.17|428.17|432.12|428.12|10
1610183730000|2021-01-09 09:15:30|432.15|428.15|432.13|428.13|432.16|428.16|432.08|428.08|10
1610183740000|2021-01-09 09:15:40|432.16|428.16|432.14|428.14|432.17|428.17|432.06|428.06|16
1610183750000|2021-01-09 09:15:50|432.13|428.13|432.36|428.36|432.36|428.36|432.05|428.05|21
1610183760000|2021-01-09 09:16:00|432.32|428.32|432.44|428.44|432.46|428.46|432.21|428.21|22
1610183770000|2021-01-09 09:16:10|432.77|428.77|432.62|428.62|432.95|428.95|432.56|428.56|19
1610183780000|2021-01-09 09:16:20|432.63|428.63|432.71|428.71|432.77|428.77|432.62|428.62|31
1610183790000|2021-01-09 09:16:30|432.66|428.66|432.36|428.36|432.71|428.71|432.34|428.34|31
1610183800000|2021-01-09 09:16:40|432.43|428.43|432.53|428.53|432.56|428.56|432.37|428.37|27
1610183810000|2021-01-09 09:16:50|432.51|428.51|432.47|428.47|432.52|428.52|432.39|428.39|32
1610183820000|2021-01-09 09:17:00|432.45|428.45|432.46|428.46|432.49|428.49|432.43|428.43|20
1610183830000|2021-01-09 09:17:10|432.44|428.44|432.37|428.37|432.44|428.44|432.37|428.37|14
1610183840000|2021-01-09 09:17:20|432.31|428.31|432.35|428.35|432.41|428.41|432.28|428.28|12
1610183850000|2021-01-09 09:17:30|432.37|428.37|432.06|428.06|432.37|428.37|432.03|428.03|21
1610183860000|2021-01-09 09:17:40|432.05|428.05|431.92|427.92|432.16|428.16|431.88|427.88|26
1610183870000|2021-01-09 09:17:50|431.91|427.91|431.99|427.99|431.99|427.99|431.91|427.91|7
1610183880000|2021-01-09 09:18:00|432|428|431.92|427.92|432|428|431.92|427.92|9
1610183890000|2021-01-09 09:18:10|431.94|427.94|431.72|427.72|431.94|427.94|431.54|427.54|13
1610183900000|2021-01-09 09:18:20|431.69|427.69|431.12|427.12|431.78|427.78|431.12|427.12|16
1610183910000|2021-01-09 09:18:30|431.14|427.14|431.34|427.34|431.38|427.38|431.1|427.1|20
1610183920000|2021-01-09 09:18:40|431.38|427.38|432.01|428.01|432.07|428.07|431.38|427.38|30
1610183930000|2021-01-09 09:18:50|432.03|428.03|431.99|427.99|432.07|428.07|431.98|427.98|21
1610183940000|2021-01-09 09:19:00|432|428|431.91|427.91|432|428|431.81|427.81|20
1610183950000|2021-01-09 09:19:10|431.93|427.93|431.69|427.69|431.93|427.93|431.68|427.68|16
1610183960000|2021-01-09 09:19:20|431.68|427.68|431.26|427.26|431.7|427.7|431.26|427.26|14
1610183970000|2021-01-09 09:19:30|431.27|427.27|431.71|427.71|431.75|427.75|431.26|427.26|24
1610183980000|2021-01-09 09:19:40|431.74|427.74|431.9|427.9|431.9|427.9|431.62|427.62|23
1610183990000|2021-01-09 09:19:50|431.93|427.93|432|428|432.13|428.13|431.89|427.89|28
1610184000000|2021-01-09 09:20:00|431.99|427.99|431.85|427.85|431.99|427.99|431.82|427.82|27
1610184010000|2021-01-09 09:20:10|431.86|427.86|431.88|427.88|431.9|427.9|431.85|427.85|9
1610184020000|2021-01-09 09:20:20|431.89|427.89|432|428|432.01|428.01|431.88|427.88|19
1610184030000|2021-01-09 09:20:30|431.99|427.99|431.91|427.91|431.99|427.99|431.88|427.88|13
1610184040000|2021-01-09 09:20:40|431.92|427.92|432.04|428.04|432.05|428.05|431.9|427.9|11
1610184050000|2021-01-09 09:20:50|432.03|428.03|432.05|428.05|432.05|428.05|432.03|428.03|5
1610184060000|2021-01-09 09:21:00|432.04|428.04|432.06|428.06|432.08|428.08|432.01|428.01|7
1610184070000|2021-01-09 09:21:10|432.07|428.07|432.18|428.18|432.18|428.18|432.07|428.07|9
1610184080000|2021-01-09 09:21:20|432.19|428.19|432.42|428.42|432.5|428.5|432.19|428.19|22
1610184090000|2021-01-09 09:21:30|432.41|428.41|432.39|428.39|432.44|428.44|432.39|428.39|12
1610184100000|2021-01-09 09:21:40|432.4|428.4|432.5|428.5|432.5|428.5|432.38|428.38|15
1610184110000|2021-01-09 09:21:50|432.49|428.49|432.48|428.48|432.5|428.5|432.47|428.47|7
1610184120000|2021-01-09 09:22:00|432.47|428.47|432.33|428.33|432.47|428.47|432.29|428.29|15
1610184130000|2021-01-09 09:22:10|432.35|428.35|432.33|428.33|432.37|428.37|432.32|428.32|12
1610184140000|2021-01-09 09:22:20|432.27|428.27|432.25|428.25|432.27|428.27|432.12|428.12|9
1610184150000|2021-01-09 09:22:30|432.24|428.24|432.17|428.17|432.24|428.24|432.15|428.15|8
1610184160000|2021-01-09 09:22:40|432.18|428.18|432.09|428.09|432.18|428.18|432.07|428.07|9
1610184170000|2021-01-09 09:22:50|432.08|428.08|432.09|428.09|432.1|428.1|432.07|428.07|8
1610184180000|2021-01-09 09:23:00|432.1|428.1|432.35|428.35|432.35|428.35|432.08|428.08|21
1610184190000|2021-01-09 09:23:10|432.36|428.36|432.42|428.42|432.48|428.48|432.33|428.33|25
1610184200000|2021-01-09 09:23:20|432.41|428.41|432.29|428.29|432.41|428.41|432.27|428.27|20
1610184210000|2021-01-09 09:23:30|432.28|428.28|432.46|428.46|432.47|428.47|432.14|428.14|27
1610184220000|2021-01-09 09:23:40|432.45|428.45|432.39|428.39|432.47|428.47|432.35|428.35|19
1610184230000|2021-01-09 09:23:50|432.4|428.4|432.37|428.37|432.4|428.4|432.36|428.36|10
1610184240000|2021-01-09 09:24:00|432.36|428.36|432.25|428.25|432.37|428.37|432.25|428.25|10
1610184250000|2021-01-09 09:24:10|432.23|428.23|432.12|428.12|432.23|428.23|432.12|428.12|14
1610184260000|2021-01-09 09:24:20|432.11|428.11|432.07|428.07|432.11|428.11|432.06|428.06|6
1610184270000|2021-01-09 09:24:30|432.05|428.05|431.89|427.89|432.05|428.05|431.89|427.89|8
1610184280000|2021-01-09 09:24:40|431.94|427.94|432.03|428.03|432.04|428.04|431.92|427.92|11
1610184290000|2021-01-09 09:24:50|432.02|428.02|431.98|427.98|432.04|428.04|431.98|427.98|10
1610184300000|2021-01-09 09:25:00|431.97|427.97|431.69|427.69|431.97|427.97|431.68|427.68|16
1610184310000|2021-01-09 09:25:10|431.67|427.67|431.67|427.67|431.68|427.68|431.64|427.64|10
1610184320000|2021-01-09 09:25:20|431.63|427.63|431.65|427.65|431.67|427.67|431.63|427.63|7
1610184330000|2021-01-09 09:25:30|431.66|427.66|431.67|427.67|431.67|427.67|431.6|427.6|18
1610184340000|2021-01-09 09:25:40|431.69|427.69|431.68|427.68|431.69|427.69|431.62|427.62|15
1610184350000|2021-01-09 09:25:50|431.66|427.66|431.27|427.27|431.66|427.66|431.25|427.25|15
1610184360000|2021-01-09 09:26:00|431.26|427.26|431.16|427.16|431.26|427.26|431.16|427.16|11
1610184370000|2021-01-09 09:26:10|431.18|427.18|431.1|427.1|431.18|427.18|431.07|427.07|10
1610184380000|2021-01-09 09:26:20|431.09|427.09|431.26|427.26|431.32|427.32|431.02|427.02|20
1610184390000|2021-01-09 09:26:30|431.18|427.18|431.27|427.27|431.27|427.27|431.18|427.18|9
1610184400000|2021-01-09 09:26:40|431.29|427.29|431.51|427.51|431.59|427.59|431.29|427.29|30
1610184410000|2021-01-09 09:26:50|431.48|427.48|431.36|427.36|431.48|427.48|431.35|427.35|19
1610184420000|2021-01-09 09:27:00|431.33|427.33|431.3|427.3|431.37|427.37|431.3|427.3|13
1610184430000|2021-01-09 09:27:10|431.31|427.31|431.17|427.17|431.35|427.35|431.17|427.17|15
1610184440000|2021-01-09 09:27:20|431.19|427.19|431.23|427.23|431.31|427.31|431.15|427.15|20
1610184450000|2021-01-09 09:27:30|431.22|427.22|431.35|427.35|431.46|427.46|431.22|427.22|17
1610184460000|2021-01-09 09:27:40|431.32|427.32|431.39|427.39|431.39|427.39|431.27|427.27|18
1610184470000|2021-01-09 09:27:50|431.33|427.33|431.39|427.39|431.41|427.41|431.31|427.31|13
1610184480000|2021-01-09 09:28:00|431.35|427.35|431.32|427.32|431.36|427.36|431.32|427.32|7
1610184490000|2021-01-09 09:28:10|431.31|427.31|431.24|427.24|431.31|427.31|431.2|427.2|9
1610184500000|2021-01-09 09:28:20|431.22|427.22|431.12|427.12|431.24|427.24|431.12|427.12|8
1610184510000|2021-01-09 09:28:30|431.11|427.11|431.3|427.3|431.3|427.3|431.04|427.04|26
1610184520000|2021-01-09 09:28:40|431.32|427.32|431.1|427.1|431.32|427.32|431.1|427.1|17
1610184530000|2021-01-09 09:28:50|431.03|427.03|431.15|427.15|431.21|427.21|431.03|427.03|23
1610184540000|2021-01-09 09:29:00|431.14|427.14|431.04|427.04|431.15|427.15|431.04|427.04|22
1610184550000|2021-01-09 09:29:10|431.03|427.03|431.04|427.04|431.06|427.06|431.03|427.03|8
1610184560000|2021-01-09 09:29:20|431.02|427.02|431.03|427.03|431.06|427.06|430.95|426.95|14
1610184570000|2021-01-09 09:29:30|431.02|427.02|431.02|427.02|431.03|427.03|430.99|426.99|15
1610184580000|2021-01-09 09:29:40|431.01|427.01|431.03|427.03|431.06|427.06|430.98|426.98|17
1610184590000|2021-01-09 09:29:50|431.02|427.02|431.01|427.01|431.03|427.03|430.99|426.99|12
1610184600000|2021-01-09 09:30:00|430.99|426.99|430.96|426.96|430.99|426.99|430.81|426.81|21
1610184610000|2021-01-09 09:30:10|430.93|426.93|431.12|427.12|431.12|427.12|430.93|426.93|10
1610184620000|2021-01-09 09:30:20|431.1|427.1|431.12|427.12|431.18|427.18|431.1|427.1|8
1610184630000|2021-01-09 09:30:30|431.1|427.1|431.05|427.05|431.11|427.11|431.01|427.01|13
1610184640000|2021-01-09 09:30:40|431.02|427.02|431.03|427.03|431.04|427.04|430.99|426.99|11
1610184650000|2021-01-09 09:30:50|431.02|427.02|431.06|427.06|431.06|427.06|431.02|427.02|8
1610184660000|2021-01-09 09:31:00|431.05|427.05|431.54|427.54|431.54|427.54|431.05|427.05|16
1610184670000|2021-01-09 09:31:10|431.55|427.55|431.74|427.74|431.79|427.79|431.35|427.35|19
1610184680000|2021-01-09 09:31:20|431.73|427.73|431.74|427.74|431.74|427.74|431.73|427.73|4
1610184690000|2021-01-09 09:31:30|431.73|427.73|431.54|427.54|431.74|427.74|431.52|427.52|11
1610184700000|2021-01-09 09:31:40|431.56|427.56|431.4|427.4|431.56|427.56|431.4|427.4|8
1610184710000|2021-01-09 09:31:50|431.41|427.41|431.64|427.64|431.78|427.78|431.39|427.39|27
1610184720000|2021-01-09 09:32:00|431.56|427.56|431.45|427.45|431.59|427.59|431.43|427.43|24
1610184730000|2021-01-09 09:32:10|431.49|427.49|431.22|427.22|431.49|427.49|431.19|427.19|18
1610184740000|2021-01-09 09:32:20|431.19|427.19|430.64|426.64|431.19|427.19|430.61|426.61|29
1610184750000|2021-01-09 09:32:30|430.6|426.6|430.19|426.19|430.6|426.6|430.19|426.19|29
1610184760000|2021-01-09 09:32:40|430.22|426.22|430.02|426.02|430.22|426.22|429.95|425.95|20
1610184770000|2021-01-09 09:32:50|430.01|426.01|430.04|426.04|430.05|426.05|429.92|425.92|24
1610184780000|2021-01-09 09:33:00|430.07|426.07|430.14|426.14|430.14|426.14|430.02|426.02|28
1610184790000|2021-01-09 09:33:10|430.15|426.15|430.26|426.26|430.3|426.3|430.12|426.12|20
1610184800000|2021-01-09 09:33:20|430.3|426.3|430.22|426.22|430.42|426.42|430.2|426.2|24
1610184810000|2021-01-09 09:33:30|430.21|426.21|430.13|426.13|430.32|426.32|430.13|426.13|18
1610184820000|2021-01-09 09:33:40|430.14|426.14|430.16|426.16|430.16|426.16|429.96|425.96|29
1610184830000|2021-01-09 09:33:50|430.15|426.15|430.14|426.14|430.17|426.17|430.06|426.06|23
1610184840000|2021-01-09 09:34:00|430.15|426.15|429.93|425.93|430.18|426.18|429.93|425.93|24
1610184850000|2021-01-09 09:34:10|429.91|425.91|430.13|426.13|430.13|426.13|429.82|425.82|20
1610184860000|2021-01-09 09:34:20|430.14|426.14|429.92|425.92|430.31|426.31|429.92|425.92|26
1610184870000|2021-01-09 09:34:30|429.93|425.93|429.94|425.94|430.19|426.19|429.93|425.93|28
1610184880000|2021-01-09 09:34:40|429.93|425.93|429.99|425.99|429.99|425.99|429.93|425.93|30
1610184890000|2021-01-09 09:34:50|430|426|430.16|426.16|430.4|426.4|429.99|425.99|21
1610184900000|2021-01-09 09:35:00|430.17|426.17|430.17|426.17|430.17|426.17|430.13|426.13|18
1610184910000|2021-01-09 09:35:10|430.16|426.16|430.4|426.4|430.47|426.47|430.16|426.16|17
1610184920000|2021-01-09 09:35:20|430.41|426.41|430.86|426.86|430.86|426.86|430.4|426.4|22
1610184930000|2021-01-09 09:35:30|430.85|426.85|430.81|426.81|430.85|426.85|430.78|426.78|20
1610184940000|2021-01-09 09:35:40|430.82|426.82|430.88|426.88|430.89|426.89|430.8|426.8|17
1610184950000|2021-01-09 09:35:50|430.92|426.92|430.81|426.81|430.92|426.92|430.79|426.79|14
1610184960000|2021-01-09 09:36:00|430.82|426.82|430.73|426.73|430.82|426.82|430.67|426.67|19
1610184970000|2021-01-09 09:36:10|430.72|426.72|430.47|426.47|430.73|426.73|430.47|426.47|22
1610184980000|2021-01-09 09:36:20|430.38|426.38|430.23|426.23|430.38|426.38|430.15|426.15|21
1610184990000|2021-01-09 09:36:30|430.24|426.24|430.29|426.29|430.34|426.34|430.21|426.21|27
1610185000000|2021-01-09 09:36:40|430.3|426.3|430.34|426.34|430.55|426.55|430.3|426.3|27
1610185010000|2021-01-09 09:36:50|430.33|426.33|430.29|426.29|430.33|426.33|430.12|426.12|18
1610185020000|2021-01-09 09:37:00|430.28|426.28|430.07|426.07|430.29|426.29|430.07|426.07|10
1610185030000|2021-01-09 09:37:10|430.03|426.03|430.02|426.02|430.07|426.07|429.95|425.95|20
1610185040000|2021-01-09 09:37:20|430.01|426.01|429.98|425.98|430.03|426.03|429.9|425.9|15
1610185050000|2021-01-09 09:37:30|429.97|425.97|429.94|425.94|429.97|425.97|429.87|425.87|24
1610185060000|2021-01-09 09:37:40|429.95|425.95|430.13|426.13|430.18|426.18|429.95|425.95|15
1610185070000|2021-01-09 09:37:50|430.11|426.11|430.09|426.09|430.16|426.16|430|426|21
1610185080000|2021-01-09 09:38:00|430.07|426.07|430.18|426.18|430.18|426.18|430.06|426.06|15
1610185090000|2021-01-09 09:38:10|430.17|426.17|430.44|426.44|430.58|426.58|430.17|426.17|22
1610185100000|2021-01-09 09:38:20|430.45|426.45|430.51|426.51|430.61|426.61|430.4|426.4|19
1610185110000|2021-01-09 09:38:30|430.5|426.5|430.42|426.42|430.51|426.51|430.42|426.42|9
1610185120000|2021-01-09 09:38:40|430.43|426.43|430.43|426.43|430.43|426.43|430.43|426.43|1
1610185130000|2021-01-09 09:38:50|430.35|426.35|430.22|426.22|430.35|426.35|430.22|426.22|11
1610185140000|2021-01-09 09:39:00|430.23|426.23|429.96|425.96|430.24|426.24|429.96|425.96|22
1610185150000|2021-01-09 09:39:10|429.97|425.97|429.93|425.93|429.98|425.98|429.93|425.93|11
1610185160000|2021-01-09 09:39:20|429.94|425.94|429.98|425.98|429.99|425.99|429.94|425.94|4
1610185170000|2021-01-09 09:39:30|429.99|425.99|430.08|426.08|430.1|426.1|429.99|425.99|17
1610185180000|2021-01-09 09:39:40|430.09|426.09|430.1|426.1|430.1|426.1|430.06|426.06|9
1610185190000|2021-01-09 09:39:50|430.11|426.11|430.13|426.13|430.13|426.13|430.08|426.08|11
1610185200000|2021-01-09 09:40:00|430.1|426.1|429.91|425.91|430.1|426.1|429.91|425.91|16
1610185210000|2021-01-09 09:40:10|429.92|425.92|429.7|425.7|429.94|425.94|429.68|425.68|23
1610185220000|2021-01-09 09:40:20|429.69|425.69|429.67|425.67|429.7|425.7|429.66|425.66|14
1610185230000|2021-01-09 09:40:30|429.66|425.66|429.76|425.76|429.77|425.77|429.65|425.65|20
1610185240000|2021-01-09 09:40:40|429.75|425.75|429.68|425.68|429.75|425.75|429.65|425.65|20
1610185250000|2021-01-09 09:40:50|429.69|425.69|429.64|425.64|429.72|425.72|429.6|425.6|19
1610185260000|2021-01-09 09:41:00|429.65|425.65|429.65|425.65|429.75|425.75|429.64|425.64|18
1610185270000|2021-01-09 09:41:10|429.66|425.66|429.81|425.81|430.17|426.17|429.65|425.65|9
1610185280000|2021-01-09 09:41:20|429.82|425.82|429.72|425.72|429.82|425.82|429.64|425.64|18
1610185290000|2021-01-09 09:41:30|429.71|425.71|429.69|425.69|429.74|425.74|429.63|425.63|20
1610185300000|2021-01-09 09:41:40|429.7|425.7|429.68|425.68|430.17|426.17|429.63|425.63|19
1610185310000|2021-01-09 09:41:50|429.7|425.7|429.73|425.73|429.74|425.74|429.6|425.6|25
1610185320000|2021-01-09 09:42:00|429.75|425.75|429.61|425.61|429.77|425.77|429.61|425.61|18
1610185330000|2021-01-09 09:42:10|429.62|425.62|429.44|425.44|429.62|425.62|429.42|425.42|21
1610185340000|2021-01-09 09:42:20|429.42|425.42|429.41|425.41|429.54|425.54|429.41|425.41|23
1610185350000|2021-01-09 09:42:30|429.43|425.43|429.42|425.42|429.46|425.46|429.4|425.4|12
1610185360000|2021-01-09 09:42:40|429.43|425.43|429.55|425.55|429.56|425.56|429.43|425.43|12
1610185370000|2021-01-09 09:42:50|429.54|425.54|429.57|425.57|429.6|425.6|429.53|425.53|11
1610185380000|2021-01-09 09:43:00|429.54|425.54|429.52|425.52|429.6|425.6|429.51|425.51|16
1610185390000|2021-01-09 09:43:10|429.43|425.43|429.56|425.56|429.64|425.64|429.43|425.43|19
1610185400000|2021-01-09 09:43:20|429.57|425.57|429.57|425.57|429.59|425.59|429.56|425.56|7
1610185410000|2021-01-09 09:43:30|429.58|425.58|429.73|425.73|429.76|425.76|429.55|425.55|22
1610185420000|2021-01-09 09:43:40|429.74|425.74|429.68|425.68|429.74|425.74|429.67|425.67|15
1610185430000|2021-01-09 09:43:50|429.69|425.69|429.67|425.67|429.7|425.7|429.59|425.59|18
1610185440000|2021-01-09 09:44:00|429.69|425.69|429.72|425.72|429.74|425.74|429.66|425.66|20
1610185450000|2021-01-09 09:44:10|429.71|425.71|429.72|425.72|429.8|425.8|429.69|425.69|19
1610185460000|2021-01-09 09:44:20|429.73|425.73|429.84|425.84|429.89|425.89|429.69|425.69|22
1610185470000|2021-01-09 09:44:30|429.91|425.91|429.79|425.79|429.91|425.91|429.75|425.75|23
1610185480000|2021-01-09 09:44:40|429.8|425.8|429.77|425.77|429.8|425.8|429.77|425.77|6
1610185490000|2021-01-09 09:44:50|429.78|425.78|429.78|425.78|429.8|425.8|429.77|425.77|6
1610185500000|2021-01-09 09:45:00|429.79|425.79|429.72|425.72|429.8|425.8|429.71|425.71|13
1610185510000|2021-01-09 09:45:10|429.71|425.71|429.53|425.53|429.72|425.72|429.52|425.52|18
1610185520000|2021-01-09 09:45:20|429.54|425.54|429.42|425.42|429.61|425.61|429.42|425.42|22
1610185530000|2021-01-09 09:45:30|429.41|425.41|429.4|425.4|429.42|425.42|429.37|425.37|7
1610185540000|2021-01-09 09:45:40|429.39|425.39|429.2|425.2|429.39|425.39|429.19|425.19|24
1610185550000|2021-01-09 09:45:50|429.19|425.19|429.16|425.16|429.19|425.19|429.14|425.14|13
1610185560000|2021-01-09 09:46:00|429.14|425.14|429.41|425.41|429.43|425.43|429.14|425.14|24
1610185570000|2021-01-09 09:46:10|429.35|425.35|429.41|425.41|429.42|425.42|429.33|425.33|18
1610185580000|2021-01-09 09:46:20|429.42|425.42|429.7|425.7|429.71|425.71|429.42|425.42|22
1610185590000|2021-01-09 09:46:30|429.63|425.63|429.97|425.97|430.01|426.01|429.63|425.63|19
1610185600000|2021-01-09 09:46:40|429.99|425.99|430.1|426.1|430.13|426.13|429.99|425.99|12
1610185610000|2021-01-09 09:46:50|430.12|426.12|430.1|426.1|430.12|426.12|430.08|426.08|4
1610185620000|2021-01-09 09:47:00|430.09|426.09|430.1|426.1|430.11|426.11|430|426|23
1610185630000|2021-01-09 09:47:10|430.08|426.08|430.22|426.22|430.26|426.26|430.08|426.08|21
1610185640000|2021-01-09 09:47:20|430.21|426.21|430.21|426.21|430.29|426.29|430.21|426.21|18
1610185650000|2021-01-09 09:47:30|430.12|426.12|430.13|426.13|430.14|426.14|430.1|426.1|19
1610185660000|2021-01-09 09:47:40|430.12|426.12|430.08|426.08|430.12|426.12|430.02|426.02|15
1610185670000|2021-01-09 09:47:50|430.09|426.09|430.07|426.07|430.1|426.1|430.07|426.07|14
1610185680000|2021-01-09 09:48:00|430.04|426.04|429.83|425.83|430.06|426.06|429.78|425.78|26
1610185690000|2021-01-09 09:48:10|429.82|425.82|429.66|425.66|429.82|425.82|429.66|425.66|18
1610185700000|2021-01-09 09:48:20|429.67|425.67|429.64|425.64|429.68|425.68|429.64|425.64|18
1610185710000|2021-01-09 09:48:30|429.65|425.65|429.79|425.79|429.79|425.79|429.58|425.58|22
1610185720000|2021-01-09 09:48:40|429.78|425.78|429.77|425.77|429.79|425.79|429.67|425.67|20
1610185730000|2021-01-09 09:48:50|429.78|425.78|429.78|425.78|429.85|425.85|429.77|425.77|14
1610185740000|2021-01-09 09:49:00|429.77|425.77|429.72|425.72|429.78|425.78|429.69|425.69|21
1610185750000|2021-01-09 09:49:10|429.71|425.71|429.65|425.65|429.71|425.71|429.63|425.63|7
1610185760000|2021-01-09 09:49:20|429.64|425.64|429.53|425.53|429.66|425.66|429.52|425.52|24
1610185770000|2021-01-09 09:49:30|429.52|425.52|429.62|425.62|429.85|425.85|429.52|425.52|24
1610185780000|2021-01-09 09:49:40|429.63|425.63|429.48|425.48|429.63|425.63|429.48|425.48|17
1610185790000|2021-01-09 09:49:50|429.47|425.47|429.48|425.48|429.55|425.55|429.44|425.44|23
1610185800000|2021-01-09 09:50:00|429.49|425.49|429.56|425.56|429.58|425.58|429.44|425.44|18
1610185810000|2021-01-09 09:50:10|429.57|425.57|429.61|425.61|429.61|425.61|429.56|425.56|17
1610185820000|2021-01-09 09:50:20|429.59|425.59|429.52|425.52|429.61|425.61|429.52|425.52|12
1610185830000|2021-01-09 09:50:30|429.53|425.53|429.55|425.55|429.55|425.55|429.53|425.53|2
1610185840000|2021-01-09 09:50:40|429.54|425.54|429.52|425.52|429.55|425.55|429.52|425.52|9
1610185850000|2021-01-09 09:50:50|429.54|425.54|429.55|425.55|429.56|425.56|429.54|425.54|5
1610185860000|2021-01-09 09:51:00|429.58|425.58|429.66|425.66|429.81|425.81|429.58|425.58|23
1610185870000|2021-01-09 09:51:10|429.65|425.65|429.45|425.45|429.66|425.66|429.45|425.45|29
1610185880000|2021-01-09 09:51:20|429.43|425.43|429.41|425.41|429.45|425.45|429.32|425.32|26
1610185890000|2021-01-09 09:51:30|429.45|425.45|429.42|425.42|429.47|425.47|429.4|425.4|17
1610185900000|2021-01-09 09:51:40|429.41|425.41|429.34|425.34|429.41|425.41|429.33|425.33|11
1610185910000|2021-01-09 09:51:50|429.36|425.36|429.35|425.35|429.36|425.36|429.33|425.33|11
1610185920000|2021-01-09 09:52:00|429.36|425.36|429.34|425.34|429.42|425.42|429.33|425.33|12
1610185930000|2021-01-09 09:52:10|429.33|425.33|429.55|425.55|429.56|425.56|429.3|425.3|24
1610185940000|2021-01-09 09:52:20|429.54|425.54|429.85|425.85|429.88|425.88|429.47|425.47|23
1610185950000|2021-01-09 09:52:30|429.87|425.87|430.16|426.16|430.24|426.24|429.87|425.87|12
1610185960000|2021-01-09 09:52:40|430.15|426.15|430.02|426.02|430.17|426.17|430.02|426.02|14
1610185970000|2021-01-09 09:52:50|430.03|426.03|430.41|426.41|430.41|426.41|430.03|426.03|16
1610185980000|2021-01-09 09:53:00|430.39|426.39|430.17|426.17|430.39|426.39|430.17|426.17|8
1610185990000|2021-01-09 09:53:10|430.16|426.16|430.47|426.47|430.51|426.51|430.16|426.16|15
1610186000000|2021-01-09 09:53:20|430.46|426.46|429.53|425.53|430.46|426.46|429.52|425.52|30
1610186010000|2021-01-09 09:53:30|429.52|425.52|429.46|425.46|429.59|425.59|429.45|425.45|29
1610186020000|2021-01-09 09:53:40|429.45|425.45|429.46|425.46|429.53|425.53|429.43|425.43|27
1610186030000|2021-01-09 09:53:50|429.43|425.43|429.35|425.35|429.45|425.45|429.33|425.33|24
1610186040000|2021-01-09 09:54:00|429.36|425.36|429.37|425.37|429.38|425.38|429.35|425.35|18
1610186050000|2021-01-09 09:54:10|429.36|425.36|429.48|425.48|429.51|425.51|429.21|425.21|15
1610186060000|2021-01-09 09:54:20|429.47|425.47|429.34|425.34|429.51|425.51|429.28|425.28|15
1610186070000|2021-01-09 09:54:30|429.37|425.37|429.43|425.43|429.45|425.45|429.32|425.32|24
1610186080000|2021-01-09 09:54:40|429.45|425.45|429.5|425.5|429.54|425.54|429.45|425.45|21
1610186090000|2021-01-09 09:54:50|429.51|425.51|429.63|425.63|429.65|425.65|429.5|425.5|26
1610186100000|2021-01-09 09:55:00|429.65|425.65|430.02|426.02|430.02|426.02|429.65|425.65|21
1610186110000|2021-01-09 09:55:10|430.01|426.01|429.97|425.97|430.02|426.02|429.97|425.97|24
1610186120000|2021-01-09 09:55:20|429.96|425.96|430.37|426.37|430.4|426.4|429.96|425.96|20
1610186130000|2021-01-09 09:55:30|430.38|426.38|430.56|426.56|430.78|426.78|430.34|426.34|28
1610186140000|2021-01-09 09:55:40|430.57|426.57|430.35|426.35|430.64|426.64|430.31|426.31|24
1610186150000|2021-01-09 09:55:50|430.36|426.36|430.38|426.38|430.39|426.39|430.31|426.31|22
1610186160000|2021-01-09 09:56:00|430.35|426.35|430.2|426.2|430.38|426.38|430.19|426.19|25
1610186170000|2021-01-09 09:56:10|430.13|426.13|429.92|425.92|430.14|426.14|429.92|425.92|22
1610186180000|2021-01-09 09:56:20|429.94|425.94|430.15|426.15|430.22|426.22|429.93|425.93|21
1610186190000|2021-01-09 09:56:30|430.16|426.16|430.09|426.09|430.16|426.16|430.09|426.09|18
1610186200000|2021-01-09 09:56:40|430.11|426.11|430.15|426.15|430.17|426.17|430.1|426.1|12
1610186210000|2021-01-09 09:56:50|430.2|426.2|430.51|426.51|430.51|426.51|430.18|426.18|16
1610186220000|2021-01-09 09:57:00|430.58|426.58|430.87|426.87|430.95|426.95|430.48|426.48|29
1610186230000|2021-01-09 09:57:10|430.96|426.96|431.2|427.2|431.21|427.21|430.94|426.94|25
1610186240000|2021-01-09 09:57:20|431.23|427.23|431.14|427.14|431.33|427.33|431.07|427.07|28
1610186250000|2021-01-09 09:57:30|431.12|427.12|431.13|427.13|431.18|427.18|431.08|427.08|24
1610186260000|2021-01-09 09:57:40|431.12|427.12|431.01|427.01|431.18|427.18|431.01|427.01|22
1610186270000|2021-01-09 09:57:50|431|427|430.95|426.95|431|427|430.77|426.77|23
1610186280000|2021-01-09 09:58:00|431.14|427.14|431.66|427.66|431.66|427.66|431.14|427.14|31
1610186290000|2021-01-09 09:58:10|431.64|427.64|431.64|427.64|431.68|427.68|431.62|427.62|19
1610186300000|2021-01-09 09:58:20|431.62|427.62|432.15|428.15|432.15|428.15|431.62|427.62|21
1610186310000|2021-01-09 09:58:30|432.16|428.16|432.92|428.92|432.92|428.92|432.12|428.12|15
1610186320000|2021-01-09 09:58:40|432.96|428.96|433.68|429.68|433.84|429.84|432.93|428.93|35
1610186330000|2021-01-09 09:58:50|433.63|429.63|433.66|429.66|433.75|429.75|433.49|429.49|28
1610186340000|2021-01-09 09:59:00|433.65|429.65|434.06|430.06|434.06|430.06|433.65|429.65|23
1610186350000|2021-01-09 09:59:10|434.07|430.07|434.52|430.52|434.52|430.52|434.07|430.07|20
1610186360000|2021-01-09 09:59:20|434.5|430.5|434.85|430.85|434.86|430.86|434.47|430.47|22
1610186370000|2021-01-09 09:59:30|434.99|430.99|435.15|431.15|435.2|431.2|434.99|430.99|29
1610186380000|2021-01-09 09:59:40|435.17|431.17|435.09|431.09|435.38|431.38|435.09|431.09|18
1610186390000|2021-01-09 09:59:50|435.07|431.07|435.08|431.08|435.11|431.11|434.87|430.87|33
1610186400000|2021-01-09 10:00:00|435.13|431.13|435.83|431.83|435.83|431.83|435.13|431.13|26
1610186410000|2021-01-09 10:00:10|435.82|431.82|436.43|432.43|436.43|432.43|435.8|431.8|24
1610186420000|2021-01-09 10:00:20|436.45|432.45|436.75|432.75|436.8|432.8|436.45|432.45|34
1610186430000|2021-01-09 10:00:30|436.72|432.72|436.63|432.63|436.72|432.72|436.49|432.49|36
1610186440000|2021-01-09 10:00:40|436.69|432.69|437|433|437|433|436.56|432.56|25
1610186450000|2021-01-09 10:00:50|437.03|433.03|437.07|433.07|437.07|433.07|436.77|432.77|25
1610186460000|2021-01-09 10:01:00|437.08|433.08|437.18|433.18|437.21|433.21|437.06|433.06|23
1610186470000|2021-01-09 10:01:10|437.16|433.16|437.02|433.02|437.16|433.16|436.98|432.98|25
1610186480000|2021-01-09 10:01:20|437|433|437.17|433.17|437.18|433.18|437|433|27
1610186490000|2021-01-09 10:01:30|437.16|433.16|437.16|433.16|437.17|433.17|437.11|433.11|13
1610186500000|2021-01-09 10:01:40|437.17|433.17|436.6|432.6|437.17|433.17|436.6|432.6|30
1610186510000|2021-01-09 10:01:50|436.59|432.59|435.81|431.81|436.59|432.59|435.81|431.81|32
1610186520000|2021-01-09 10:02:00|435.83|431.83|436.52|432.52|436.52|432.52|435.83|431.83|30
1610186530000|2021-01-09 10:02:10|436.5|432.5|436.67|432.67|436.69|432.69|436.23|432.23|18
1610186540000|2021-01-09 10:02:20|436.65|432.65|436.93|432.93|436.93|432.93|436.64|432.64|28
1610186550000|2021-01-09 10:02:30|436.95|432.95|437.02|433.02|437.02|433.02|436.95|432.95|24
1610186560000|2021-01-09 10:02:40|437|433|437.35|433.35|437.35|433.35|437|433|12
1610186570000|2021-01-09 10:02:50|437.33|433.33|437.69|433.69|437.72|433.72|437.24|433.24|21
1610186580000|2021-01-09 10:03:00|437.68|433.68|439.28|435.28|439.28|435.28|437.63|433.63|37
1610186590000|2021-01-09 10:03:10|439.27|435.27|439.23|435.23|439.39|435.39|439.09|435.09|30
1610186600000|2021-01-09 10:03:20|439.24|435.24|439.22|435.22|439.24|435.24|439.12|435.12|25
1610186610000|2021-01-09 10:03:30|439.21|435.21|439.89|435.89|439.96|435.96|439.09|435.09|27
1610186620000|2021-01-09 10:03:40|439.85|435.85|439.58|435.58|439.92|435.92|439.43|435.43|32
1610186630000|2021-01-09 10:03:50|439.53|435.53|438.75|434.75|439.53|435.53|438.66|434.66|28
1610186640000|2021-01-09 10:04:00|438.79|434.79|439.29|435.29|439.3|435.3|438.64|434.64|37
1610186650000|2021-01-09 10:04:10|439.24|435.24|439.36|435.36|439.36|435.36|439.15|435.15|30
1610186660000|2021-01-09 10:04:20|439.35|435.35|439.69|435.69|439.72|435.72|439.35|435.35|19
1610186670000|2021-01-09 10:04:30|439.67|435.67|439.89|435.89|439.92|435.92|439.63|435.63|25
1610186680000|2021-01-09 10:04:40|439.68|435.68|439.47|435.47|439.85|435.85|439.47|435.47|26
1610186690000|2021-01-09 10:04:50|439.46|435.46|439.66|435.66|439.8|435.8|439.46|435.46|25
1610186700000|2021-01-09 10:05:00|439.7|435.7|440.97|436.97|440.97|436.97|439.67|435.67|33
1610186710000|2021-01-09 10:05:10|441.13|437.13|441.72|437.72|441.73|437.73|441.08|437.08|23
1610186720000|2021-01-09 10:05:20|441.7|437.7|442.53|438.53|442.53|438.53|441.7|437.7|29
1610186730000|2021-01-09 10:05:30|442.56|438.56|443.06|439.06|443.23|439.23|442.56|438.56|30
1610186740000|2021-01-09 10:05:40|443.02|439.02|442.91|438.91|443.18|439.18|442.91|438.91|37
1610186750000|2021-01-09 10:05:50|442.9|438.9|441.94|437.94|442.9|438.9|441.94|437.94|34
1610186760000|2021-01-09 10:06:00|441.92|437.92|441.44|437.44|441.92|437.92|441.04|437.04|36
1610186770000|2021-01-09 10:06:10|441.41|437.41|442.44|438.44|442.48|438.48|441.41|437.41|32
1610186780000|2021-01-09 10:06:20|442.43|438.43|441.98|437.98|442.47|438.47|441.85|437.85|33
1610186790000|2021-01-09 10:06:30|441.96|437.96|441.98|437.98|442.02|438.02|441.85|437.85|32
1610186800000|2021-01-09 10:06:40|441.99|437.99|441.97|437.97|442|438|441.53|437.53|29
1610186810000|2021-01-09 10:06:50|442|438|442.41|438.41|442.45|438.45|442|438|23
1610186820000|2021-01-09 10:07:00|442.4|438.4|442.56|438.56|442.64|438.64|442.39|438.39|25
1610186830000|2021-01-09 10:07:10|442.57|438.57|442.91|438.91|442.91|438.91|442.55|438.55|19
1610186840000|2021-01-09 10:07:20|442.9|438.9|443.43|439.43|443.59|439.59|442.85|438.85|32
1610186850000|2021-01-09 10:07:30|443.57|439.57|444.88|440.88|444.88|440.88|443.56|439.56|25
1610186860000|2021-01-09 10:07:40|444.85|440.85|446|442|446|442|444.85|440.85|31
1610186870000|2021-01-09 10:07:50|446.31|442.31|446.04|442.04|446.43|442.43|445.89|441.89|31
1610186880000|2021-01-09 10:08:00|445.96|441.96|445.97|441.97|446.03|442.03|445.4|441.4|32
1610186890000|2021-01-09 10:08:10|446.02|442.02|447.48|443.48|447.62|443.62|445.95|441.95|34
1610186900000|2021-01-09 10:08:20|447.49|443.49|448.28|444.28|448.3|444.3|447.49|443.49|36
1610186910000|2021-01-09 10:08:30|448.26|444.26|448.28|444.28|448.53|444.53|448.24|444.24|33
1610186920000|2021-01-09 10:08:40|448.3|444.3|447.64|443.64|448.46|444.46|447.62|443.62|33
1610186930000|2021-01-09 10:08:50|447.62|443.62|447.8|443.8|447.8|443.8|447.17|443.17|33
1610186940000|2021-01-09 10:09:00|447.81|443.81|448.04|444.04|448.06|444.06|447.81|443.81|28
1610186950000|2021-01-09 10:09:10|448.03|444.03|447.82|443.82|448.05|444.05|447.69|443.69|32
1610186960000|2021-01-09 10:09:20|447.86|443.86|448.63|444.63|448.63|444.63|447.82|443.82|27
1610186970000|2021-01-09 10:09:30|448.62|444.62|448.78|444.78|448.78|444.78|448.61|444.61|21
1610186980000|2021-01-09 10:09:40|448.95|444.95|448.96|444.96|449.13|445.13|448.89|444.89|31
1610186990000|2021-01-09 10:09:50|448.95|444.95|448.63|444.63|448.98|444.98|448.6|444.6|29
1610187000000|2021-01-09 10:10:00|448.56|444.56|447.6|443.6|448.56|444.56|447.6|443.6|32
1610187010000|2021-01-09 10:10:10|447.58|443.58|447.23|443.23|447.58|443.58|446.65|442.65|33
1610187020000|2021-01-09 10:10:20|447.27|443.27|447.34|443.34|447.88|443.88|447.27|443.27|26
1610187030000|2021-01-09 10:10:30|447.32|443.32|446.95|442.95|447.41|443.41|446.95|442.95|32
1610187040000|2021-01-09 10:10:40|446.98|442.98|448.02|444.02|448.03|444.03|446.94|442.94|36
1610187050000|2021-01-09 10:10:50|448|444|448.07|444.07|448.07|444.07|447.87|443.87|25
1610187060000|2021-01-09 10:11:00|448.08|444.08|448.04|444.04|448.1|444.1|447.96|443.96|27
1610187070000|2021-01-09 10:11:10|448.02|444.02|448.99|444.99|449.02|445.02|448.02|444.02|32
1610187080000|2021-01-09 10:11:20|449.01|445.01|448.74|444.74|449.21|445.21|448.7|444.7|27
1610187090000|2021-01-09 10:11:30|448.76|444.76|449.47|445.47|449.48|445.48|448.76|444.76|24
1610187100000|2021-01-09 10:11:40|449.48|445.48|450.12|446.12|450.2|446.2|449.47|445.47|30
1610187110000|2021-01-09 10:11:50|450.13|446.13|450.58|446.58|450.64|446.64|450.13|446.13|25
1610187120000|2021-01-09 10:12:00|450.57|446.57|450.81|446.81|450.82|446.82|450.57|446.57|21
1610187130000|2021-01-09 10:12:10|450.83|446.83|451.35|447.35|452.33|448.33|450.81|446.81|37
1610187140000|2021-01-09 10:12:20|451.36|447.36|450.78|446.78|451.36|447.36|450.73|446.73|33
1610187150000|2021-01-09 10:12:30|450.73|446.73|450.97|446.97|451.05|447.05|450.55|446.55|33
1610187160000|2021-01-09 10:12:40|451.4|447.4|451.47|447.47|451.48|447.48|451.39|447.39|27
1610187170000|2021-01-09 10:12:50|451.48|447.48|451.23|447.23|451.5|447.5|450.96|446.96|28
1610187180000|2021-01-09 10:13:00|451.27|447.27|451.71|447.71|451.78|447.78|451.22|447.22|30
1610187190000|2021-01-09 10:13:10|451.69|447.69|452.44|448.44|452.44|448.44|451.69|447.69|33
1610187200000|2021-01-09 10:13:20|452.52|448.52|452.37|448.37|452.71|448.71|452.36|448.36|29
1610187210000|2021-01-09 10:13:30|452.29|448.29|451.33|447.33|452.31|448.31|451.33|447.33|28
1610187220000|2021-01-09 10:13:40|451.27|447.27|450.86|446.86|451.29|447.29|450.45|446.45|39
1610187230000|2021-01-09 10:13:50|450.95|446.95|449.48|445.48|450.95|446.95|449.47|445.47|36
1610187240000|2021-01-09 10:14:00|449.47|445.47|449.8|445.8|449.8|445.8|449.41|445.41|30
1610187250000|2021-01-09 10:14:10|449.79|445.79|450.35|446.35|450.41|446.41|449.79|445.79|27
1610187260000|2021-01-09 10:14:20|450.36|446.36|450.54|446.54|450.59|446.59|450.36|446.36|27
1610187270000|2021-01-09 10:14:30|450.55|446.55|450.5|446.5|451.24|447.24|450.5|446.5|31
1610187280000|2021-01-09 10:14:40|450.47|446.47|449.96|445.96|450.47|446.47|449.94|445.94|32
1610187290000|2021-01-09 10:14:50|449.99|445.99|450.03|446.03|450.05|446.05|449.92|445.92|30
1610187300000|2021-01-09 10:15:00|450.04|446.04|449.95|445.95|450.22|446.22|449.95|445.95|29
1610187310000|2021-01-09 10:15:10|449.9|445.9|448.96|444.96|449.9|445.9|448.88|444.88|33
1610187320000|2021-01-09 10:15:20|449|445|449.27|445.27|449.35|445.35|448.89|444.89|34
1610187330000|2021-01-09 10:15:30|449.26|445.26|448.59|444.59|449.26|445.26|448.58|444.58|23
1610187340000|2021-01-09 10:15:40|448.6|444.6|448.18|444.18|448.64|444.64|448.05|444.05|34
1610187350000|2021-01-09 10:15:50|448.2|444.2|448.07|444.07|448.21|444.21|448.07|444.07|28
1610187360000|2021-01-09 10:16:00|448.08|444.08|448.55|444.55|448.6|444.6|448.08|444.08|23
1610187370000|2021-01-09 10:16:10|448.19|444.19|449.19|445.19|449.2|445.2|448.19|444.19|30
1610187380000|2021-01-09 10:16:20|449.16|445.16|449.62|445.62|449.62|445.62|449.16|445.16|34
1610187390000|2021-01-09 10:16:30|449.83|445.83|450.44|446.44|450.46|446.46|449.78|445.78|25
1610187400000|2021-01-09 10:16:40|450.36|446.36|450.08|446.08|450.42|446.42|449.98|445.98|30
1610187410000|2021-01-09 10:16:50|450.11|446.11|451.03|447.03|451.03|447.03|450.11|446.11|23
1610187420000|2021-01-09 10:17:00|451.05|447.05|451.14|447.14|451.38|447.38|451.02|447.02|21
1610187430000|2021-01-09 10:17:10|451.15|447.15|451.48|447.48|451.51|447.51|451.1|447.1|26
1610187440000|2021-01-09 10:17:20|451.42|447.42|451.4|447.4|451.48|447.48|451.22|447.22|27
1610187450000|2021-01-09 10:17:30|451.38|447.38|450.87|446.87|451.38|447.38|450.86|446.86|33
1610187460000|2021-01-09 10:17:40|450.85|446.85|449.57|445.57|450.85|446.85|449.49|445.49|33
1610187470000|2021-01-09 10:17:50|449.61|445.61|449.46|445.46|449.64|445.64|449.27|445.27|28
1610187480000|2021-01-09 10:18:00|449.47|445.47|448.8|444.8|449.49|445.49|448.8|444.8|29
1610187490000|2021-01-09 10:18:10|448.77|444.77|449.11|445.11|449.14|445.14|448.72|444.72|28
1610187500000|2021-01-09 10:18:20|449.14|445.14|448.85|444.85|449.39|445.39|448.84|444.84|33
1610187510000|2021-01-09 10:18:30|448.84|444.84|449.05|445.05|449.07|445.07|448.84|444.84|20
1610187520000|2021-01-09 10:18:40|449.06|445.06|448.65|444.65|449.06|445.06|448.64|444.64|27
1610187530000|2021-01-09 10:18:50|448.61|444.61|448.41|444.41|448.62|444.62|448.34|444.34|19
1610187540000|2021-01-09 10:19:00|448.43|444.43|449.2|445.2|449.2|445.2|448.43|444.43|31
1610187550000|2021-01-09 10:19:10|449.19|445.19|449.01|445.01|449.28|445.28|448.9|444.9|28
1610187560000|2021-01-09 10:19:20|449.02|445.02|449.04|445.04|449.05|445.05|448.99|444.99|15
1610187570000|2021-01-09 10:19:30|449.03|445.03|449|445|449.05|445.05|448.97|444.97|19
1610187580000|2021-01-09 10:19:40|448.99|444.99|448.86|444.86|449|445|448.86|444.86|24
1610187590000|2021-01-09 10:19:50|448.88|444.88|448.43|444.43|448.89|444.89|448.42|444.42|30
1610187600000|2021-01-09 10:20:00|448.42|444.42|448.76|444.76|448.78|444.78|448.39|444.39|17
1610187610000|2021-01-09 10:20:10|448.75|444.75|449.22|445.22|449.34|445.34|448.75|444.75|31
1610187620000|2021-01-09 10:20:20|449.32|445.32|449.3|445.3|449.44|445.44|449.18|445.18|29
1610187630000|2021-01-09 10:20:30|450.03|446.03|449.88|445.88|450.05|446.05|449.86|445.86|25
1610187640000|2021-01-09 10:20:40|449.96|445.96|450.13|446.13|450.15|446.15|449.94|445.94|19
1610187650000|2021-01-09 10:20:50|450.14|446.14|450.35|446.35|450.35|446.35|450.01|446.01|22
1610187660000|2021-01-09 10:21:00|450.53|446.53|451.38|447.38|451.58|447.58|450.53|446.53|35
1610187670000|2021-01-09 10:21:10|451.28|447.28|451.68|447.68|451.85|447.85|450.92|446.92|36
1610187680000|2021-01-09 10:21:20|451.71|447.71|451.81|447.81|451.87|447.87|451.71|447.71|32
1610187690000|2021-01-09 10:21:30|451.83|447.83|451.89|447.89|451.93|447.93|451.8|447.8|31
1610187700000|2021-01-09 10:21:40|452.03|448.03|452.26|448.26|452.26|448.26|452.03|448.03|29
1610187710000|2021-01-09 10:21:50|452.25|448.25|452.68|448.68|452.72|448.72|452.24|448.24|25
1610187720000|2021-01-09 10:22:00|452.65|448.65|452.78|448.78|452.93|448.93|452.58|448.58|23
1610187730000|2021-01-09 10:22:10|453.06|449.06|453.92|449.92|453.97|449.97|452.85|448.85|25
1610187740000|2021-01-09 10:22:20|453.96|449.96|454.79|450.79|454.79|450.79|453.91|449.91|19
1610187750000|2021-01-09 10:22:30|454.81|450.81|454.82|450.82|454.84|450.84|454.76|450.76|29
1610187760000|2021-01-09 10:22:40|454.84|450.84|454.75|450.75|455.25|451.25|454.75|450.75|31
1610187770000|2021-01-09 10:22:50|454.71|450.71|454.66|450.66|454.71|450.71|454.46|450.46|33
1610187780000|2021-01-09 10:23:00|454.7|450.7|454.97|450.97|455.15|451.15|454.7|450.7|31
1610187790000|2021-01-09 10:23:10|454.96|450.96|455.08|451.08|455.23|451.23|454.9|450.9|34
1610187800000|2021-01-09 10:23:20|455.12|451.12|455.07|451.07|455.36|451.36|454.92|450.92|30
1610187810000|2021-01-09 10:23:30|455.12|451.12|455.2|451.2|455.26|451.26|454.97|450.97|32
1610187820000|2021-01-09 10:23:40|455.21|451.21|455.27|451.27|455.48|451.48|455.2|451.2|28
1610187830000|2021-01-09 10:23:50|454.89|450.89|454.22|450.22|455.11|451.11|454.12|450.12|34
1610187840000|2021-01-09 10:24:00|454.26|450.26|453.72|449.72|454.26|450.26|453.69|449.69|31
1610187850000|2021-01-09 10:24:10|453.7|449.7|453.37|449.37|453.71|449.71|452.87|448.87|31
1610187860000|2021-01-09 10:24:20|453.36|449.36|452.54|448.54|453.38|449.38|452.53|448.53|27
1610187870000|2021-01-09 10:24:30|452.55|448.55|452.97|448.97|452.97|448.97|452.49|448.49|31
1610187880000|2021-01-09 10:24:40|453.01|449.01|452.8|448.8|453.07|449.07|452.79|448.79|27
1610187890000|2021-01-09 10:24:50|452.79|448.79|452.72|448.72|452.87|448.87|452.68|448.68|19
1610187900000|2021-01-09 10:25:00|452.73|448.73|453.04|449.04|453.04|449.04|452.73|448.73|22
1610187910000|2021-01-09 10:25:10|453.03|449.03|452.69|448.69|453.31|449.31|452.69|448.69|24
1610187920000|2021-01-09 10:25:20|452.7|448.7|453.06|449.06|453.12|449.12|452.53|448.53|34
1610187930000|2021-01-09 10:25:30|453.1|449.1|453.21|449.21|453.25|449.25|453.08|449.08|28
1610187940000|2021-01-09 10:25:40|453.23|449.23|453.56|449.56|453.59|449.59|453.2|449.2|24
1610187950000|2021-01-09 10:25:50|453.52|449.52|453.51|449.51|453.53|449.53|453.15|449.15|26
1610187960000|2021-01-09 10:26:00|453.5|449.5|453.25|449.25|453.5|449.5|453.15|449.15|25
1610187970000|2021-01-09 10:26:10|453.26|449.26|453.72|449.72|453.72|449.72|453.06|449.06|30
1610187980000|2021-01-09 10:26:20|453.7|449.7|453.76|449.76|453.78|449.78|453.68|449.68|30
1610187990000|2021-01-09 10:26:30|453.77|449.77|453.82|449.82|453.92|449.92|453.77|449.77|26
1610188000000|2021-01-09 10:26:40|453.84|449.84|453.85|449.85|453.85|449.85|453.73|449.73|27
1610188010000|2021-01-09 10:26:50|453.86|449.86|453.27|449.27|453.86|449.86|453.26|449.26|28
1610188020000|2021-01-09 10:27:00|453.28|449.28|453.22|449.22|453.28|449.28|453.15|449.15|26
1610188030000|2021-01-09 10:27:10|453.24|449.24|453.6|449.6|453.61|449.61|453.18|449.18|24
1610188040000|2021-01-09 10:27:20|453.62|449.62|453.7|449.7|453.7|449.7|453.43|449.43|22
1610188050000|2021-01-09 10:27:30|453.71|449.71|454.36|450.36|454.36|450.36|453.7|449.7|26
1610188060000|2021-01-09 10:27:40|454.44|450.44|454.08|450.08|454.44|450.44|454.04|450.04|32
1610188070000|2021-01-09 10:27:50|454.09|450.09|454.23|450.23|454.33|450.33|454.02|450.02|30
1610188080000|2021-01-09 10:28:00|454.21|450.21|454.39|450.39|454.43|450.43|454.19|450.19|20
1610188090000|2021-01-09 10:28:10|454.43|450.43|454.72|450.72|455.18|451.18|454.4|450.4|33
1610188100000|2021-01-09 10:28:20|454.71|450.71|453.76|449.76|454.71|450.71|453.68|449.68|31
1610188110000|2021-01-09 10:28:30|453.77|449.77|454.34|450.34|454.39|450.39|453.73|449.73|29
1610188120000|2021-01-09 10:28:40|454.3|450.3|454.41|450.41|454.48|450.48|454.3|450.3|33
1610188130000|2021-01-09 10:28:50|454.42|450.42|454.16|450.16|454.54|450.54|453.95|449.95|36
1610188140000|2021-01-09 10:29:00|454.2|450.2|453.96|449.96|454.24|450.24|453.89|449.89|27
1610188150000|2021-01-09 10:29:10|454|450|454.05|450.05|454.06|450.06|453.95|449.95|26
1610188160000|2021-01-09 10:29:20|454.04|450.04|454.24|450.24|454.26|450.26|453.98|449.98|29
1610188170000|2021-01-09 10:29:30|454.26|450.26|453.97|449.97|454.26|450.26|453.95|449.95|28
1610188180000|2021-01-09 10:29:40|453.98|449.98|453.9|449.9|454.2|450.2|453.9|449.9|35
1610188190000|2021-01-09 10:29:50|453.84|449.84|454.05|450.05|454.07|450.07|453.84|449.84|25
1610188200000|2021-01-09 10:30:00|454.03|450.03|453.88|449.88|454.05|450.05|453.88|449.88|29
1610188210000|2021-01-09 10:30:10|453.89|449.89|453.4|449.4|453.99|449.99|453.38|449.38|33
1610188220000|2021-01-09 10:30:20|453.38|449.38|452.82|448.82|453.38|449.38|452.76|448.76|30
1610188230000|2021-01-09 10:30:30|452.78|448.78|452.4|448.4|452.92|448.92|452.4|448.4|27
1610188240000|2021-01-09 10:30:40|452.36|448.36|451.71|447.71|452.36|448.36|451.67|447.67|33
1610188250000|2021-01-09 10:30:50|451.7|447.7|451.71|447.71|451.75|447.75|451.65|447.65|27
1610188260000|2021-01-09 10:31:00|451.7|447.7|452.37|448.37|452.46|448.46|451.66|447.66|31
1610188270000|2021-01-09 10:31:10|452.44|448.44|452.45|448.45|452.5|448.5|452.34|448.34|28
1610188280000|2021-01-09 10:31:20|452.46|448.46|452.72|448.72|452.72|448.72|452.33|448.33|28
1610188290000|2021-01-09 10:31:30|452.7|448.7|452.81|448.81|452.85|448.85|452.64|448.64|24
1610188300000|2021-01-09 10:31:40|452.86|448.86|452.93|448.93|452.93|448.93|452.67|448.67|27
1610188310000|2021-01-09 10:31:50|452.94|448.94|452.83|448.83|453.44|449.44|452.81|448.81|32
1610188320000|2021-01-09 10:32:00|452.81|448.81|452.76|448.76|452.85|448.85|452.76|448.76|21
1610188330000|2021-01-09 10:32:10|452.75|448.75|452.5|448.5|452.75|448.75|452.49|448.49|24
1610188340000|2021-01-09 10:32:20|452.47|448.47|452.65|448.65|452.65|448.65|452.46|448.46|29
1610188350000|2021-01-09 10:32:30|452.64|448.64|452.87|448.87|453.12|449.12|452.62|448.62|33
1610188360000|2021-01-09 10:32:40|452.85|448.85|452.53|448.53|452.88|448.88|452.51|448.51|25
1610188370000|2021-01-09 10:32:50|452.54|448.54|452.74|448.74|452.8|448.8|452.52|448.52|26
1610188380000|2021-01-09 10:33:00|452.73|448.73|452.66|448.66|452.77|448.77|452.55|448.55|29
1610188390000|2021-01-09 10:33:10|452.67|448.67|452.86|448.86|452.86|448.86|452.6|448.6|25
1610188400000|2021-01-09 10:33:20|452.87|448.87|453.01|449.01|453.07|449.07|452.79|448.79|26
1610188410000|2021-01-09 10:33:30|452.99|448.99|453.56|449.56|453.56|449.56|452.89|448.89|25
1610188420000|2021-01-09 10:33:40|453.53|449.53|453.45|449.45|453.56|449.56|453.42|449.42|16
1610188430000|2021-01-09 10:33:50|453.46|449.46|453.85|449.85|453.86|449.86|453.33|449.33|17
1610188440000|2021-01-09 10:34:00|453.77|449.77|453.88|449.88|453.89|449.89|453.75|449.75|26
1610188450000|2021-01-09 10:34:10|454.03|450.03|454.14|450.14|454.14|450.14|453.99|449.99|23
1610188460000|2021-01-09 10:34:20|454.18|450.18|454.42|450.42|454.47|450.47|454.17|450.17|26
1610188470000|2021-01-09 10:34:30|454.46|450.46|454.59|450.59|454.59|450.59|454.45|450.45|15
1610188480000|2021-01-09 10:34:40|454.53|450.53|454.21|450.21|454.53|450.53|454.21|450.21|16
1610188490000|2021-01-09 10:34:50|454.2|450.2|454.31|450.31|454.33|450.33|453.92|449.92|29
1610188500000|2021-01-09 10:35:00|454.41|450.41|454.01|450.01|454.41|450.41|453.86|449.86|22
1610188510000|2021-01-09 10:35:10|453.98|449.98|453.89|449.89|453.98|449.98|453.79|449.79|30
1610188520000|2021-01-09 10:35:20|453.87|449.87|453.89|449.89|453.92|449.92|453.86|449.86|20
1610188530000|2021-01-09 10:35:30|453.91|449.91|453.71|449.71|453.91|449.91|453.66|449.66|20
1610188540000|2021-01-09 10:35:40|453.72|449.72|453.65|449.65|453.72|449.72|453.62|449.62|21
1610188550000|2021-01-09 10:35:50|453.64|449.64|453.62|449.62|453.65|449.65|453.6|449.6|9
1610188560000|2021-01-09 10:36:00|453.63|449.63|453.13|449.13|453.65|449.65|453.13|449.13|20
1610188570000|2021-01-09 10:36:10|453.1|449.1|453.04|449.04|453.1|449.1|453.01|449.01|11
1610188580000|2021-01-09 10:36:20|453.02|449.02|452.72|448.72|453.04|449.04|452.72|448.72|16
1610188590000|2021-01-09 10:36:30|452.69|448.69|452.84|448.84|452.84|448.84|452.69|448.69|20
1610188600000|2021-01-09 10:36:40|452.85|448.85|453.54|449.54|453.63|449.63|452.84|448.84|29
1610188610000|2021-01-09 10:36:50|453.56|449.56|453.34|449.34|453.57|449.57|453.34|449.34|29
1610188620000|2021-01-09 10:37:00|453.33|449.33|452.69|448.69|453.34|449.34|452.69|448.69|30
1610188630000|2021-01-09 10:37:10|452.75|448.75|453.17|449.17|453.19|449.19|452.75|448.75|23
1610188640000|2021-01-09 10:37:20|453.18|449.18|452.99|448.99|453.22|449.22|452.99|448.99|27
1610188650000|2021-01-09 10:37:30|452.94|448.94|452.74|448.74|452.97|448.97|452.74|448.74|23
1610188660000|2021-01-09 10:37:40|452.76|448.76|452.71|448.71|452.91|448.91|452.7|448.7|27
1610188670000|2021-01-09 10:37:50|452.68|448.68|451.52|447.52|452.68|448.68|451.52|447.52|37
1610188680000|2021-01-09 10:38:00|451.5|447.5|450.84|446.84|451.5|447.5|450.84|446.84|33
1610188690000|2021-01-09 10:38:10|450.88|446.88|451.73|447.73|451.88|447.88|450.83|446.83|33
1610188700000|2021-01-09 10:38:20|451.74|447.74|451.71|447.71|451.82|447.82|451.69|447.69|23
1610188710000|2021-01-09 10:38:30|451.72|447.72|451.46|447.46|451.74|447.74|451.45|447.45|30
1610188720000|2021-01-09 10:38:40|451.48|447.48|451.34|447.34|451.55|447.55|451.34|447.34|30
1610188730000|2021-01-09 10:38:50|451.33|447.33|451.16|447.16|451.33|447.33|451.16|447.16|31
1610188740000|2021-01-09 10:39:00|451.15|447.15|450.98|446.98|451.18|447.18|450.96|446.96|24
1610188750000|2021-01-09 10:39:10|450.99|446.99|450.99|446.99|450.99|446.99|450.9|446.9|21
1610188760000|2021-01-09 10:39:20|451.01|447.01|451.01|447.01|451.19|447.19|450.97|446.97|23
1610188770000|2021-01-09 10:39:30|450.99|446.99|451.01|447.01|451.1|447.1|450.99|446.99|20
1610188780000|2021-01-09 10:39:40|451|447|450.95|446.95|451.03|447.03|450.93|446.93|21
1610188790000|2021-01-09 10:39:50|450.93|446.93|451.19|447.19|451.19|447.19|450.68|446.68|29
1610188800000|2021-01-09 10:40:00|451.2|447.2|450.96|446.96|451.36|447.36|450.94|446.94|30
1610188810000|2021-01-09 10:40:10|450.95|446.95|450.82|446.82|450.96|446.96|450.78|446.78|26
1610188820000|2021-01-09 10:40:20|450.81|446.81|450.81|446.81|450.86|446.86|450.79|446.79|19
1610188830000|2021-01-09 10:40:30|450.79|446.79|450.73|446.73|450.88|446.88|450.72|446.72|25
1610188840000|2021-01-09 10:40:40|450.67|446.67|450.78|446.78|450.87|446.87|450.67|446.67|23
1610188850000|2021-01-09 10:40:50|450.76|446.76|450.65|446.65|450.76|446.76|450.65|446.65|25
1610188860000|2021-01-09 10:41:00|450.66|446.66|450.3|446.3|450.67|446.67|450.3|446.3|25
1610188870000|2021-01-09 10:41:10|450.31|446.31|449.79|445.79|450.34|446.34|449.79|445.79|18
1610188880000|2021-01-09 10:41:20|449.77|445.77|449.69|445.69|449.78|445.78|449.65|445.65|23
1610188890000|2021-01-09 10:41:30|449.65|445.65|449.39|445.39|449.69|445.69|449.39|445.39|20
1610188900000|2021-01-09 10:41:40|449.38|445.38|449.39|445.39|449.44|445.44|449.35|445.35|24
1610188910000|2021-01-09 10:41:50|449.4|445.4|449.48|445.48|449.64|445.64|449.4|445.4|19
1610188920000|2021-01-09 10:42:00|449.5|445.5|449.37|445.37|449.5|445.5|449.37|445.37|21
1610188930000|2021-01-09 10:42:10|449.36|445.36|448.98|444.98|449.36|445.36|448.94|444.94|27
1610188940000|2021-01-09 10:42:20|448.95|444.95|449.09|445.09|449.14|445.14|448.93|444.93|26
1610188950000|2021-01-09 10:42:30|449.13|445.13|449.02|445.02|449.19|445.19|449.02|445.02|17
1610188960000|2021-01-09 10:42:40|449.04|445.04|448.93|444.93|449.05|445.05|448.93|444.93|13
1610188970000|2021-01-09 10:42:50|448.94|444.94|449.57|445.57|449.6|445.6|448.94|444.94|15
1610188980000|2021-01-09 10:43:00|449.55|445.55|449.62|445.62|449.67|445.67|449.53|445.53|26
1610188990000|2021-01-09 10:43:10|449.59|445.59|449.26|445.26|449.65|445.65|449.26|445.26|31
1610189000000|2021-01-09 10:43:20|449.25|445.25|449.03|445.03|449.26|445.26|449.03|445.03|16
1610189010000|2021-01-09 10:43:30|449.04|445.04|449.48|445.48|449.49|445.49|449.03|445.03|32
1610189020000|2021-01-09 10:43:40|449.46|445.46|449.63|445.63|449.71|445.71|449.45|445.45|24
1610189030000|2021-01-09 10:43:50|449.66|445.66|449.58|445.58|449.66|445.66|449.52|445.52|29
1610189040000|2021-01-09 10:44:00|449.59|445.59|449.63|445.63|449.72|445.72|449.5|445.5|28
1610189050000|2021-01-09 10:44:10|449.62|445.62|449.48|445.48|449.62|445.62|449.46|445.46|18
1610189060000|2021-01-09 10:44:20|449.46|445.46|449.23|445.23|449.46|445.46|449.22|445.22|24
1610189070000|2021-01-09 10:44:30|449.24|445.24|449.16|445.16|449.29|445.29|449.1|445.1|21
1610189080000|2021-01-09 10:44:40|449.15|445.15|449.08|445.08|449.17|445.17|449.08|445.08|22
1610189090000|2021-01-09 10:44:50|449.09|445.09|449.06|445.06|449.1|445.1|448.9|444.9|24
1610189100000|2021-01-09 10:45:00|449.01|445.01|448.97|444.97|449.04|445.04|448.96|444.96|21
1610189110000|2021-01-09 10:45:10|448.95|444.95|448.92|444.92|448.97|444.97|448.92|444.92|7
1610189120000|2021-01-09 10:45:20|448.91|444.91|448.42|444.42|448.91|444.91|448.42|444.42|30
1610189130000|2021-01-09 10:45:30|448.4|444.4|448.17|444.17|448.41|444.41|448.14|444.14|24
1610189140000|2021-01-09 10:45:40|448.19|444.19|448.02|444.02|448.32|444.32|447.95|443.95|31
1610189150000|2021-01-09 10:45:50|447.99|443.99|447.84|443.84|447.99|443.99|447.84|443.84|15
1610189160000|2021-01-09 10:46:00|447.85|443.85|447.63|443.63|447.85|443.85|447.44|443.44|29
1610189170000|2021-01-09 10:46:10|447.73|443.73|448.07|444.07|448.1|444.1|447.71|443.71|28
1610189180000|2021-01-09 10:46:20|448|444|448.21|444.21|448.21|444.21|447.87|443.87|29
1610189190000|2021-01-09 10:46:30|448.18|444.18|449.36|445.36|449.36|445.36|448.18|444.18|32
1610189200000|2021-01-09 10:46:40|449.32|445.32|449.22|445.22|449.33|445.33|449.2|445.2|25
1610189210000|2021-01-09 10:46:50|449.3|445.3|449.49|445.49|449.56|445.56|449.23|445.23|32
1610189220000|2021-01-09 10:47:00|449.5|445.5|449.61|445.61|449.62|445.62|449.34|445.34|26
1610189230000|2021-01-09 10:47:10|449.62|445.62|449.85|445.85|449.85|445.85|449.61|445.61|22
1610189240000|2021-01-09 10:47:20|449.86|445.86|449.71|445.71|449.92|445.92|449.7|445.7|26
1610189250000|2021-01-09 10:47:30|449.69|445.69|449.97|445.97|449.97|445.97|449.6|445.6|23
1610189260000|2021-01-09 10:47:40|449.98|445.98|450.45|446.45|450.77|446.77|449.98|445.98|25
1610189270000|2021-01-09 10:47:50|450.44|446.44|450.54|446.54|450.65|446.65|450.1|446.1|32
1610189280000|2021-01-09 10:48:00|450.51|446.51|451|447|451|447|450.17|446.17|37
1610189290000|2021-01-09 10:48:10|451.01|447.01|451.24|447.24|451.24|447.24|450.7|446.7|27
1610189300000|2021-01-09 10:48:20|451.2|447.2|451.35|447.35|451.35|447.35|451.14|447.14|26
1610189310000|2021-01-09 10:48:30|451.34|447.34|451.29|447.29|451.5|447.5|451.28|447.28|29
1610189320000|2021-01-09 10:48:40|451.27|447.27|451.65|447.65|451.76|447.76|451.27|447.27|39
1610189330000|2021-01-09 10:48:50|451.61|447.61|451.49|447.49|451.66|447.66|451.47|447.47|31
1610189340000|2021-01-09 10:49:00|451.48|447.48|451.46|447.46|451.49|447.49|451.44|447.44|19
1610189350000|2021-01-09 10:49:10|451.47|447.47|451.26|447.26|451.48|447.48|451.26|447.26|15
1610189360000|2021-01-09 10:49:20|451.13|447.13|451|447|451.15|447.15|451|447|23
1610189370000|2021-01-09 10:49:30|451.02|447.02|450.78|446.78|451.22|447.22|450.77|446.77|24
1610189380000|2021-01-09 10:49:40|450.79|446.79|450.69|446.69|450.89|446.89|450.66|446.66|30
1610189390000|2021-01-09 10:49:50|450.66|446.66|450.69|446.69|450.72|446.72|450.62|446.62|19
1610189400000|2021-01-09 10:50:00|450.68|446.68|450.87|446.87|450.88|446.88|450.68|446.68|24
1610189410000|2021-01-09 10:50:10|450.84|446.84|451.19|447.19|451.27|447.27|450.81|446.81|32
1610189420000|2021-01-09 10:50:20|451.15|447.15|451.23|447.23|451.3|447.3|451.15|447.15|21
1610189430000|2021-01-09 10:50:30|451.24|447.24|451.29|447.29|451.37|447.37|451.21|447.21|16
1610189440000|2021-01-09 10:50:40|451.3|447.3|451.87|447.87|451.92|447.92|451.3|447.3|13
1610189450000|2021-01-09 10:50:50|451.88|447.88|452.21|448.21|452.24|448.24|451.87|447.87|22
1610189460000|2021-01-09 10:51:00|452.2|448.2|452.02|448.02|452.21|448.21|452.02|448.02|20
1610189470000|2021-01-09 10:51:10|451.97|447.97|451.61|447.61|451.97|447.97|451.47|447.47|30
1610189480000|2021-01-09 10:51:20|451.63|447.63|451.77|447.77|451.77|447.77|451.6|447.6|18
1610189490000|2021-01-09 10:51:30|451.76|447.76|451.79|447.79|451.88|447.88|451.7|447.7|24
1610189500000|2021-01-09 10:51:40|451.78|447.78|451.87|447.87|451.89|447.89|451.78|447.78|22
1610189510000|2021-01-09 10:51:50|451.86|447.86|451.67|447.67|451.86|447.86|451.66|447.66|34
1610189520000|2021-01-09 10:52:00|451.66|447.66|451.62|447.62|451.67|447.67|451.6|447.6|22
1610189530000|2021-01-09 10:52:10|451.61|447.61|451.45|447.45|451.64|447.64|451.45|447.45|8
1610189540000|2021-01-09 10:52:20|451.42|447.42|451.36|447.36|451.45|447.45|451.26|447.26|27
1610189550000|2021-01-09 10:52:30|451.38|447.38|451.44|447.44|451.66|447.66|451.38|447.38|31
1610189560000|2021-01-09 10:52:40|451.46|447.46|451.32|447.32|451.48|447.48|451.32|447.32|19
1610189570000|2021-01-09 10:52:50|451.29|447.29|451.35|447.35|451.38|447.38|451.26|447.26|24
1610189580000|2021-01-09 10:53:00|451.36|447.36|450.94|446.94|451.36|447.36|450.94|446.94|20
1610189590000|2021-01-09 10:53:10|450.91|446.91|450.94|446.94|451.05|447.05|450.91|446.91|19
1610189600000|2021-01-09 10:53:20|450.96|446.96|451.19|447.19|451.19|447.19|450.96|446.96|16
1610189610000|2021-01-09 10:53:30|451.21|447.21|451.22|447.22|451.37|447.37|451.19|447.19|26
1610189620000|2021-01-09 10:53:40|451.2|447.2|451.57|447.57|451.57|447.57|451.19|447.19|22
1610189630000|2021-01-09 10:53:50|451.59|447.59|451.53|447.53|451.59|447.59|451.5|447.5|13
1610189640000|2021-01-09 10:54:00|451.52|447.52|451.53|447.53|451.57|447.57|451.39|447.39|23
1610189650000|2021-01-09 10:54:10|451.54|447.54|451.55|447.55|451.56|447.56|451.53|447.53|6
1610189660000|2021-01-09 10:54:20|451.54|447.54|451.51|447.51|451.57|447.57|451.49|447.49|14
1610189670000|2021-01-09 10:54:30|451.48|447.48|451.61|447.61|451.61|447.61|451.48|447.48|13
1610189680000|2021-01-09 10:54:40|451.6|447.6|451.76|447.76|451.76|447.76|451.6|447.6|13
1610189690000|2021-01-09 10:54:50|451.79|447.79|452.19|448.19|452.19|448.19|451.79|447.79|14
1610189700000|2021-01-09 10:55:00|452.2|448.2|452.15|448.15|452.39|448.39|452.13|448.13|24
1610189710000|2021-01-09 10:55:10|452.14|448.14|452.02|448.02|452.16|448.16|451.97|447.97|30
1610189720000|2021-01-09 10:55:20|452.01|448.01|451.55|447.55|452.02|448.02|451.55|447.55|30
1610189730000|2021-01-09 10:55:30|451.54|447.54|451.37|447.37|451.59|447.59|451.37|447.37|26
1610189740000|2021-01-09 10:55:40|451.38|447.38|451.22|447.22|451.4|447.4|451.06|447.06|25
1610189750000|2021-01-09 10:55:50|451.21|447.21|451.06|447.06|451.24|447.24|451.03|447.03|26
1610189760000|2021-01-09 10:56:00|451.07|447.07|450.69|446.69|451.07|447.07|450.69|446.69|25
1610189770000|2021-01-09 10:56:10|450.66|446.66|450.1|446.1|450.66|446.66|450.1|446.1|36
1610189780000|2021-01-09 10:56:20|450.13|446.13|450.29|446.29|450.3|446.3|450.13|446.13|28
1610189790000|2021-01-09 10:56:30|450.28|446.28|450.66|446.66|450.66|446.66|450.26|446.26|24
1610189800000|2021-01-09 10:56:40|450.56|446.56|450.92|446.92|451.01|447.01|450.56|446.56|31
1610189810000|2021-01-09 10:56:50|450.99|446.99|451.3|447.3|451.32|447.32|450.99|446.99|28
1610189820000|2021-01-09 10:57:00|451.31|447.31|451.32|447.32|451.46|447.46|451.24|447.24|27
1610189830000|2021-01-09 10:57:10|451.34|447.34|451.6|447.6|451.63|447.63|451.1|447.1|34
1610189840000|2021-01-09 10:57:20|451.64|447.64|451.88|447.88|451.91|447.91|451.56|447.56|24
1610189850000|2021-01-09 10:57:30|451.92|447.92|452.31|448.31|452.42|448.42|451.91|447.91|21
1610189860000|2021-01-09 10:57:40|452.3|448.3|453.06|449.06|453.08|449.08|452.3|448.3|14
1610189870000|2021-01-09 10:57:50|453.07|449.07|453.1|449.1|453.18|449.18|453.04|449.04|26
1610189880000|2021-01-09 10:58:00|453.11|449.11|453.46|449.46|453.46|449.46|453.04|449.04|23
1610189890000|2021-01-09 10:58:10|453.47|449.47|453.51|449.51|453.51|449.51|453.46|449.46|23
1610189900000|2021-01-09 10:58:20|453.5|449.5|454.45|450.45|454.51|450.51|453.49|449.49|26
1610189910000|2021-01-09 10:58:30|454.49|450.49|454.54|450.54|454.55|450.55|454.43|450.43|16
1610189920000|2021-01-09 10:58:40|454.59|450.59|454.4|450.4|454.59|450.59|454.25|450.25|27
1610189930000|2021-01-09 10:58:50|454.39|450.39|454.64|450.64|454.67|450.67|454.37|450.37|20
1610189940000|2021-01-09 10:59:00|454.65|450.65|455.32|451.32|455.43|451.43|454.65|450.65|25
1610189950000|2021-01-09 10:59:10|455.34|451.34|455.27|451.27|455.44|451.44|455.27|451.27|20
1610189960000|2021-01-09 10:59:20|455.33|451.33|455.46|451.46|455.51|451.51|455.31|451.31|22
1610189970000|2021-01-09 10:59:30|455.47|451.47|455.49|451.49|455.49|451.49|455.41|451.41|19
1610189980000|2021-01-09 10:59:40|455.5|451.5|455.49|451.49|455.56|451.56|455.45|451.45|21
1610189990000|2021-01-09 10:59:50|455.57|451.57|455.79|451.79|455.79|451.79|455.51|451.51|26
1610190000000|2021-01-09 11:00:00|455.81|451.81|455.36|451.36|455.9|451.9|455.36|451.36|23
1610190010000|2021-01-09 11:00:10|455.37|451.37|454.43|450.43|455.39|451.39|454.32|450.32|36
1610190020000|2021-01-09 11:00:20|454.52|450.52|454.36|450.36|454.71|450.71|454.32|450.32|26
1610190030000|2021-01-09 11:00:30|454.38|450.38|455.13|451.13|455.14|451.14|454.38|450.38|27
1610190040000|2021-01-09 11:00:40|455.11|451.11|455.04|451.04|455.13|451.13|454.97|450.97|28
1610190050000|2021-01-09 11:00:50|455.03|451.03|454.98|450.98|455.04|451.04|454.81|450.81|29
1610190060000|2021-01-09 11:01:00|455.06|451.06|455.19|451.19|455.21|451.21|455.02|451.02|24
1610190070000|2021-01-09 11:01:10|455.2|451.2|455.23|451.23|455.3|451.3|455.19|451.19|24
1610190080000|2021-01-09 11:01:20|455.24|451.24|455.44|451.44|455.45|451.45|455.24|451.24|19
1610190090000|2021-01-09 11:01:30|455.48|451.48|455.58|451.58|455.58|451.58|455.43|451.43|26
1610190100000|2021-01-09 11:01:40|455.57|451.57|456.46|452.46|456.46|452.46|455.57|451.57|29
1610190110000|2021-01-09 11:01:50|456.47|452.47|457.49|453.49|457.59|453.59|456.47|452.47|36
1610190120000|2021-01-09 11:02:00|457.48|453.48|457.02|453.02|457.56|453.56|456.9|452.9|34
1610190130000|2021-01-09 11:02:10|456.82|452.82|456.97|452.97|457.13|453.13|456.76|452.76|29
1610190140000|2021-01-09 11:02:20|456.98|452.98|456.83|452.83|457|453|456.67|452.67|34
1610190150000|2021-01-09 11:02:30|456.81|452.81|456.54|452.54|456.84|452.84|456.54|452.54|27
1610190160000|2021-01-09 11:02:40|456.52|452.52|456.75|452.75|456.77|452.77|456.44|452.44|26
1610190170000|2021-01-09 11:02:50|456.78|452.78|457.05|453.05|457.1|453.1|456.63|452.63|32
1610190180000|2021-01-09 11:03:00|457.08|453.08|457.04|453.04|457.12|453.12|457.01|453.01|28
1610190190000|2021-01-09 11:03:10|457.06|453.06|456.81|452.81|457.07|453.07|456.81|452.81|30
1610190200000|2021-01-09 11:03:20|456.78|452.78|456.6|452.6|456.86|452.86|456.6|452.6|31
1610190210000|2021-01-09 11:03:30|456.62|452.62|456.35|452.35|456.67|452.67|456.32|452.32|30
1610190220000|2021-01-09 11:03:40|456.34|452.34|456.33|452.33|456.36|452.36|456.31|452.31|20
1610190230000|2021-01-09 11:03:50|456.32|452.32|456.34|452.34|456.37|452.37|456.32|452.32|11
1610190240000|2021-01-09 11:04:00|456.33|452.33|456.63|452.63|456.69|452.69|456.33|452.33|17
1610190250000|2021-01-09 11:04:10|456.57|452.57|456.81|452.81|456.84|452.84|456.54|452.54|20
1610190260000|2021-01-09 11:04:20|456.85|452.85|457.08|453.08|457.1|453.1|456.85|452.85|25
1610190270000|2021-01-09 11:04:30|457.06|453.06|457.41|453.41|457.41|453.41|457.03|453.03|30
1610190280000|2021-01-09 11:04:40|457.39|453.39|457.25|453.25|457.54|453.54|457.19|453.19|28
1610190290000|2021-01-09 11:04:50|457.27|453.27|457.08|453.08|457.37|453.37|457.03|453.03|27
1610190300000|2021-01-09 11:05:00|457.06|453.06|456.51|452.51|457.08|453.08|456.51|452.51|24
1610190310000|2021-01-09 11:05:10|456.52|452.52|456.46|452.46|456.57|452.57|456.46|452.46|22
1610190320000|2021-01-09 11:05:20|456.47|452.47|456.86|452.86|456.86|452.86|456.47|452.47|24
1610190330000|2021-01-09 11:05:30|456.95|452.95|456.58|452.58|457.14|453.14|456.58|452.58|28
1610190340000|2021-01-09 11:05:40|456.54|452.54|455.66|451.66|456.54|452.54|455.65|451.65|30
1610190350000|2021-01-09 11:05:50|455.63|451.63|455.52|451.52|455.63|451.63|455.24|451.24|32
1610190360000|2021-01-09 11:06:00|455.51|451.51|455.52|451.52|455.58|451.58|455.42|451.42|30
1610190370000|2021-01-09 11:06:10|455.51|451.51|455.47|451.47|455.54|451.54|455.38|451.38|23
1610190380000|2021-01-09 11:06:20|455.46|451.46|455.51|451.51|455.65|451.65|455.43|451.43|28
1610190390000|2021-01-09 11:06:30|455.52|451.52|455.02|451.02|455.55|451.55|455.01|451.01|33
1610190400000|2021-01-09 11:06:40|455|451|454.63|450.63|455|451|454.63|450.63|25
1610190410000|2021-01-09 11:06:50|454.64|450.64|454.56|450.56|454.66|450.66|454.35|450.35|29
1610190420000|2021-01-09 11:07:00|454.54|450.54|454.45|450.45|454.54|450.54|454.41|450.41|19
1610190430000|2021-01-09 11:07:10|454.44|450.44|454.16|450.16|454.46|450.46|454.14|450.14|27
1610190440000|2021-01-09 11:07:20|454.09|450.09|453.35|449.35|454.09|450.09|453.33|449.33|32
1610190450000|2021-01-09 11:07:30|453.36|449.36|452.45|448.45|453.36|449.36|452.44|448.44|35
1610190460000|2021-01-09 11:07:40|452.47|448.47|451.59|447.59|452.47|448.47|451.57|447.57|35
1610190470000|2021-01-09 11:07:50|451.57|447.57|452.06|448.06|452.06|448.06|451.53|447.53|31
1610190480000|2021-01-09 11:08:00|452.08|448.08|452.21|448.21|452.28|448.28|451.93|447.93|33
1610190490000|2021-01-09 11:08:10|452.23|448.23|452.67|448.67|452.67|448.67|452.23|448.23|29
1610190500000|2021-01-09 11:08:20|452.69|448.69|452.58|448.58|452.79|448.79|452.57|448.57|31
1610190510000|2021-01-09 11:08:30|452.63|448.63|452.61|448.61|452.74|448.74|452.52|448.52|28
1610190520000|2021-01-09 11:08:40|452.58|448.58|452.6|448.6|452.99|448.99|452.51|448.51|26
1610190530000|2021-01-09 11:08:50|452.59|448.59|452.02|448.02|452.67|448.67|452|448|36
1610190540000|2021-01-09 11:09:00|451.99|447.99|451.95|447.95|452|448|451.74|447.74|28
1610190550000|2021-01-09 11:09:10|451.96|447.96|452.23|448.23|452.29|448.29|451.96|447.96|29
1610190560000|2021-01-09 11:09:20|452.21|448.21|452.55|448.55|452.55|448.55|452.21|448.21|24
1610190570000|2021-01-09 11:09:30|452.77|448.77|452.7|448.7|452.8|448.8|452.51|448.51|34
1610190580000|2021-01-09 11:09:40|452.63|448.63|452.66|448.66|452.71|448.71|452.46|448.46|25
1610190590000|2021-01-09 11:09:50|452.69|448.69|452.41|448.41|452.83|448.83|452.37|448.37|23
1610190600000|2021-01-09 11:10:00|452.59|448.59|452.65|448.65|452.76|448.76|452.55|448.55|31
1610190610000|2021-01-09 11:10:10|452.64|448.64|452.61|448.61|452.66|448.66|452.57|448.57|19
1610190620000|2021-01-09 11:10:20|452.63|448.63|452.45|448.45|452.63|448.63|452.26|448.26|23
1610190630000|2021-01-09 11:10:30|452.46|448.46|452.53|448.53|452.57|448.57|452.46|448.46|28
1610190640000|2021-01-09 11:10:40|452.5|448.5|452.5|448.5|452.55|448.55|452.35|448.35|24
1610190650000|2021-01-09 11:10:50|452.53|448.53|452.56|448.56|452.62|448.62|452.48|448.48|19
1610190660000|2021-01-09 11:11:00|452.58|448.58|452.65|448.65|452.7|448.7|452.58|448.58|15
1610190670000|2021-01-09 11:11:10|452.66|448.66|452.35|448.35|452.66|448.66|452.34|448.34|28
1610190680000|2021-01-09 11:11:20|452.34|448.34|452.29|448.29|452.36|448.36|452.28|448.28|17
1610190690000|2021-01-09 11:11:30|452.3|448.3|452.75|448.75|452.77|448.77|452.3|448.3|26
1610190700000|2021-01-09 11:11:40|452.79|448.79|452.73|448.73|452.91|448.91|452.73|448.73|27
1610190710000|2021-01-09 11:11:50|452.72|448.72|452.83|448.83|452.92|448.92|452.72|448.72|19
1610190720000|2021-01-09 11:12:00|452.81|448.81|453.2|449.2|453.28|449.28|452.78|448.78|27
1610190730000|2021-01-09 11:12:10|453.18|449.18|452.94|448.94|453.18|449.18|452.93|448.93|20
1610190740000|2021-01-09 11:12:20|452.93|448.93|452.35|448.35|452.93|448.93|452.35|448.35|20
1610190750000|2021-01-09 11:12:30|452.36|448.36|452.62|448.62|452.64|448.64|452.36|448.36|17
1610190760000|2021-01-09 11:12:40|452.7|448.7|452.67|448.67|452.71|448.71|452.5|448.5|26
1610190770000|2021-01-09 11:12:50|452.72|448.72|453.34|449.34|453.39|449.39|452.72|448.72|22
1610190780000|2021-01-09 11:13:00|453.33|449.33|453.73|449.73|453.73|449.73|453.33|449.33|16
1610190790000|2021-01-09 11:13:10|453.77|449.77|453.46|449.46|453.92|449.92|453.46|449.46|31
1610190800000|2021-01-09 11:13:20|453.43|449.43|453.54|449.54|453.54|449.54|453.15|449.15|27
1610190810000|2021-01-09 11:13:30|453.61|449.61|453.7|449.7|453.73|449.73|453.48|449.48|29
1610190820000|2021-01-09 11:13:40|453.75|449.75|453.7|449.7|453.8|449.8|453.45|449.45|35
1610190830000|2021-01-09 11:13:50|453.71|449.71|454.46|450.46|454.47|450.47|453.69|449.69|29
1610190840000|2021-01-09 11:14:00|454.48|450.48|454.46|450.46|454.67|450.67|454.42|450.42|28
1610190850000|2021-01-09 11:14:10|454.45|450.45|455.1|451.1|455.1|451.1|454.44|450.44|27
1610190860000|2021-01-09 11:14:20|455.06|451.06|455.19|451.19|455.26|451.26|454.93|450.93|26
1610190870000|2021-01-09 11:14:30|455.18|451.18|456.26|452.26|456.55|452.55|455.18|451.18|29
1610190880000|2021-01-09 11:14:40|456.47|452.47|456.32|452.32|456.5|452.5|456.29|452.29|38
1610190890000|2021-01-09 11:14:50|456.3|452.3|456.77|452.77|456.79|452.79|456.23|452.23|33
1610190900000|2021-01-09 11:15:00|456.76|452.76|457.02|453.02|457.12|453.12|456.62|452.62|33
1610190910000|2021-01-09 11:15:10|457.07|453.07|457.58|453.58|457.61|453.61|457|453|27
1610190920000|2021-01-09 11:15:20|457.03|453.03|457.79|453.79|458.06|454.06|457.03|453.03|29
1610190930000|2021-01-09 11:15:30|457.78|453.78|457.74|453.74|457.8|453.8|457.53|453.53|27
1610190940000|2021-01-09 11:15:40|457.75|453.75|457.99|453.99|457.99|453.99|457.75|453.75|16
1610190950000|2021-01-09 11:15:50|458|454|458.54|454.54|458.56|454.56|458|454|19
1610190960000|2021-01-09 11:16:00|458.55|454.55|458.72|454.72|458.72|454.72|458.47|454.47|21
1610190970000|2021-01-09 11:16:10|458.7|454.7|458.55|454.55|458.7|454.7|458.55|454.55|18
1610190980000|2021-01-09 11:16:20|458.61|454.61|459.19|455.19|459.2|455.2|458.51|454.51|14
1610190990000|2021-01-09 11:16:30|459.18|455.18|459.04|455.04|459.57|455.57|459.04|455.04|28
1610191000000|2021-01-09 11:16:40|459.03|455.03|458.57|454.57|459.04|455.04|458.57|454.57|30
1610191010000|2021-01-09 11:16:50|458.55|454.55|458.42|454.42|458.58|454.58|458.42|454.42|24
1610191020000|2021-01-09 11:17:00|458.43|454.43|458.98|454.98|458.98|454.98|458.25|454.25|25
1610191030000|2021-01-09 11:17:10|458.96|454.96|459.14|455.14|459.17|455.17|458.89|454.89|30
1610191040000|2021-01-09 11:17:20|459.13|455.13|459.21|455.21|459.22|455.22|459.1|455.1|32
1610191050000|2021-01-09 11:17:30|459.18|455.18|459.18|455.18|459.33|455.33|459.11|455.11|25
1610191060000|2021-01-09 11:17:40|459.12|455.12|459.24|455.24|459.37|455.37|459.12|455.12|21
1610191070000|2021-01-09 11:17:50|459.23|455.23|459.78|455.78|459.78|455.78|459.18|455.18|20
1610191080000|2021-01-09 11:18:00|459.79|455.79|460.66|456.66|460.72|456.72|459.78|455.78|17
1610191090000|2021-01-09 11:18:10|460.69|456.69|460.72|456.72|460.74|456.74|460.69|456.69|18
1610191100000|2021-01-09 11:18:20|460.73|456.73|460.94|456.94|460.94|456.94|460.73|456.73|22
1610191110000|2021-01-09 11:18:30|460.95|456.95|461.21|457.21|461.22|457.22|460.91|456.91|22
1610191120000|2021-01-09 11:18:40|461.22|457.22|460.81|456.81|461.22|457.22|460.8|456.8|36
1610191130000|2021-01-09 11:18:50|460.82|456.82|461.06|457.06|461.17|457.17|460.74|456.74|27
1610191140000|2021-01-09 11:19:00|461.05|457.05|461.16|457.16|461.16|457.16|461|457|25
1610191150000|2021-01-09 11:19:10|461.15|457.15|461.35|457.35|461.35|457.35|461.13|457.13|31
1610191160000|2021-01-09 11:19:20|461.33|457.33|461.25|457.25|461.35|457.35|461.17|457.17|14
1610191170000|2021-01-09 11:19:30|461.26|457.26|461.18|457.18|461.26|457.26|461.14|457.14|11
1610191180000|2021-01-09 11:19:40|461.17|457.17|460.92|456.92|461.17|457.17|460.92|456.92|22
1610191190000|2021-01-09 11:19:50|460.91|456.91|460.85|456.85|460.93|456.93|460.82|456.82|28
1610191200000|2021-01-09 11:20:00|460.81|456.81|460.16|456.16|460.82|456.82|460.16|456.16|33
1610191210000|2021-01-09 11:20:10|460.21|456.21|460.81|456.81|460.82|456.82|460.21|456.21|36
1610191220000|2021-01-09 11:20:20|460.8|456.8|460.46|456.46|460.83|456.83|460.46|456.46|29
1610191230000|2021-01-09 11:20:30|460.47|456.47|460.44|456.44|460.47|456.47|460.26|456.26|28
1610191240000|2021-01-09 11:20:40|460.43|456.43|460.17|456.17|460.63|456.63|460.17|456.17|33
1610191250000|2021-01-09 11:20:50|460.1|456.1|459.9|455.9|460.1|456.1|459.78|455.78|33
1610191260000|2021-01-09 11:21:00|459.87|455.87|459.93|455.93|459.96|455.96|459.81|455.81|24
1610191270000|2021-01-09 11:21:10|459.88|455.88|459.94|455.94|460.08|456.08|459.88|455.88|31
1610191280000|2021-01-09 11:21:20|459.99|455.99|460.58|456.58|460.61|456.61|459.94|455.94|31
1610191290000|2021-01-09 11:21:30|460.6|456.6|461.42|457.42|461.42|457.42|460.55|456.55|29
1610191300000|2021-01-09 11:21:40|461.41|457.41|461.06|457.06|461.41|457.41|461.06|457.06|21
1610191310000|2021-01-09 11:21:50|461.09|457.09|461.38|457.38|461.4|457.4|461.08|457.08|29
1610191320000|2021-01-09 11:22:00|461.37|457.37|461.64|457.64|461.64|457.64|461.33|457.33|24
1610191330000|2021-01-09 11:22:10|461.65|457.65|462.21|458.21|462.21|458.21|461.64|457.64|23
1610191340000|2021-01-09 11:22:20|462.2|458.2|462.41|458.41|462.44|458.44|462.11|458.11|33
1610191350000|2021-01-09 11:22:30|462.42|458.42|462.33|458.33|462.42|458.42|462.14|458.14|34
1610191360000|2021-01-09 11:22:40|462.34|458.34|462.87|458.87|462.87|458.87|462.32|458.32|26
1610191370000|2021-01-09 11:22:50|462.85|458.85|463|459|463|459|462.73|458.73|21
1610191380000|2021-01-09 11:23:00|463.01|459.01|462.96|458.96|463.09|459.09|462.95|458.95|25
1610191390000|2021-01-09 11:23:10|462.95|458.95|462.14|458.14|463.03|459.03|462.14|458.14|34
1610191400000|2021-01-09 11:23:20|462.16|458.16|461.74|457.74|462.4|458.4|461.7|457.7|29
1610191410000|2021-01-09 11:23:30|461.73|457.73|461.74|457.74|461.9|457.9|461.71|457.71|32
1610191420000|2021-01-09 11:23:40|461.73|457.73|462.26|458.26|462.33|458.33|461.68|457.68|29
1610191430000|2021-01-09 11:23:50|462.3|458.3|462.31|458.31|462.44|458.44|462.25|458.25|24
1610191440000|2021-01-09 11:24:00|462.3|458.3|462.13|458.13|462.31|458.31|462.13|458.13|28
1610191450000|2021-01-09 11:24:10|462.14|458.14|462.23|458.23|462.29|458.29|462.14|458.14|23
1610191460000|2021-01-09 11:24:20|462.26|458.26|461.61|457.61|462.26|458.26|461.6|457.6|34
1610191470000|2021-01-09 11:24:30|461.65|457.65|461.52|457.52|461.76|457.76|461.52|457.52|32
1610191480000|2021-01-09 11:24:40|461.57|457.57|461.7|457.7|461.7|457.7|461.5|457.5|18
1610191490000|2021-01-09 11:24:50|461.71|457.71|461.44|457.44|461.73|457.73|461.44|457.44|27
1610191500000|2021-01-09 11:25:00|461.43|457.43|461.9|457.9|462.03|458.03|461.37|457.37|35
1610191510000|2021-01-09 11:25:10|461.89|457.89|462.23|458.23|462.3|458.3|461.76|457.76|29
1610191520000|2021-01-09 11:25:20|462.26|458.26|461.89|457.89|462.27|458.27|461.89|457.89|29
1610191530000|2021-01-09 11:25:30|461.91|457.91|461.15|457.15|461.93|457.93|461.15|457.15|31
1610191540000|2021-01-09 11:25:40|461.18|457.18|461.22|457.22|461.31|457.31|460.76|456.76|30
1610191550000|2021-01-09 11:25:50|461.21|457.21|461|457|461.31|457.31|460.98|456.98|30
1610191560000|2021-01-09 11:26:00|460.98|456.98|460.88|456.88|461.03|457.03|460.77|456.77|26
1610191570000|2021-01-09 11:26:10|460.84|456.84|460.64|456.64|460.85|456.85|460.62|456.62|20
1610191580000|2021-01-09 11:26:20|460.61|456.61|460.22|456.22|460.61|456.61|460.16|456.16|28
1610191590000|2021-01-09 11:26:30|460.17|456.17|460.46|456.46|460.77|456.77|460.14|456.14|30
1610191600000|2021-01-09 11:26:40|460.48|456.48|460.81|456.81|460.81|456.81|460.41|456.41|30
1610191610000|2021-01-09 11:26:50|460.83|456.83|460.53|456.53|461.24|457.24|460.53|456.53|34
1610191620000|2021-01-09 11:27:00|460.52|456.52|461.15|457.15|461.19|457.19|460.46|456.46|31
1610191630000|2021-01-09 11:27:10|461.2|457.2|460.92|456.92|461.33|457.33|460.89|456.89|31
1610191640000|2021-01-09 11:27:20|460.9|456.9|460.52|456.52|460.91|456.91|460.51|456.51|33
1610191650000|2021-01-09 11:27:30|460.51|456.51|459.93|455.93|460.54|456.54|459.93|455.93|32
1610191660000|2021-01-09 11:27:40|459.9|455.9|459.82|455.82|459.99|455.99|459.78|455.78|28
1610191670000|2021-01-09 11:27:50|459.79|455.79|459.95|455.95|460.08|456.08|459.79|455.79|25
1610191680000|2021-01-09 11:28:00|459.94|455.94|460.75|456.75|461.01|457.01|459.94|455.94|34
1610191690000|2021-01-09 11:28:10|460.76|456.76|460.72|456.72|460.8|456.8|460.61|456.61|26
1610191700000|2021-01-09 11:28:20|460.74|456.74|460.67|456.67|460.76|456.76|460.62|456.62|28
1610191710000|2021-01-09 11:28:30|460.63|456.63|460.48|456.48|460.7|456.7|460.47|456.47|32
1610191720000|2021-01-09 11:28:40|460.52|456.52|460.4|456.4|460.57|456.57|460.18|456.18|32
1610191730000|2021-01-09 11:28:50|460.39|456.39|460.57|456.57|460.63|456.63|460.26|456.26|28
1610191740000|2021-01-09 11:29:00|460.6|456.6|460.03|456.03|460.63|456.63|459.98|455.98|35
1610191750000|2021-01-09 11:29:10|460.05|456.05|460.2|456.2|460.23|456.23|460.05|456.05|32
1610191760000|2021-01-09 11:29:20|460.22|456.22|460.15|456.15|460.3|456.3|460.06|456.06|22
1610191770000|2021-01-09 11:29:30|460.16|456.16|460.1|456.1|460.25|456.25|460.06|456.06|31
1610191780000|2021-01-09 11:29:40|460.09|456.09|459.76|455.76|460.09|456.09|459.76|455.76|25
1610191790000|2021-01-09 11:29:50|459.78|455.78|459.73|455.73|459.85|455.85|459.64|455.64|30
1610191800000|2021-01-09 11:30:00|459.74|455.74|460.4|456.4|460.47|456.47|459.67|455.67|31
1610191810000|2021-01-09 11:30:10|460.42|456.42|459.85|455.85|460.47|456.47|459.84|455.84|33
1610191820000|2021-01-09 11:30:20|459.83|455.83|459.73|455.73|459.84|455.84|459.5|455.5|32
1610191830000|2021-01-09 11:30:30|459.7|455.7|459.81|455.81|459.96|455.96|459.65|455.65|34
1610191840000|2021-01-09 11:30:40|459.82|455.82|459.71|455.71|459.9|455.9|459.64|455.64|31
1610191850000|2021-01-09 11:30:50|459.7|455.7|459.98|455.98|459.99|455.99|459.7|455.7|31
1610191860000|2021-01-09 11:31:00|459.99|455.99|459.84|455.84|460.23|456.23|459.82|455.82|33
1610191870000|2021-01-09 11:31:10|459.85|455.85|459.43|455.43|459.85|455.85|459.41|455.41|26
1610191880000|2021-01-09 11:31:20|459.42|455.42|459.38|455.38|459.44|455.44|459.34|455.34|31
1610191890000|2021-01-09 11:31:30|459.39|455.39|458.73|454.73|459.4|455.4|458.72|454.72|35
1610191900000|2021-01-09 11:31:40|458.72|454.72|458.91|454.91|458.91|454.91|458.49|454.49|32
1610191910000|2021-01-09 11:31:50|458.93|454.93|458.8|454.8|459|455|458.53|454.53|37
1610191920000|2021-01-09 11:32:00|458.63|454.63|458.28|454.28|458.63|454.63|458.28|454.28|31
1610191930000|2021-01-09 11:32:10|458.27|454.27|458.13|454.13|458.27|454.27|457.92|453.92|32
1610191940000|2021-01-09 11:32:20|458.11|454.11|457.55|453.55|458.12|454.12|457.53|453.53|31
1610191950000|2021-01-09 11:32:30|457.56|453.56|457.78|453.78|457.8|453.8|457.56|453.56|28
1610191960000|2021-01-09 11:32:40|457.82|453.82|458.25|454.25|458.27|454.27|457.82|453.82|24
1610191970000|2021-01-09 11:32:50|458.22|454.22|458.32|454.32|458.38|454.38|458.18|454.18|31
1610191980000|2021-01-09 11:33:00|458.33|454.33|457.48|453.48|458.33|454.33|457.48|453.48|27
1610191990000|2021-01-09 11:33:10|457.44|453.44|457.72|453.72|457.72|453.72|457.28|453.28|33
1610192000000|2021-01-09 11:33:20|457.7|453.7|457.35|453.35|457.7|453.7|457.34|453.34|32
1610192010000|2021-01-09 11:33:30|457.36|453.36|457.15|453.15|457.41|453.41|457.12|453.12|33
1610192020000|2021-01-09 11:33:40|457.16|453.16|457.64|453.64|457.79|453.79|457.15|453.15|34
1610192030000|2021-01-09 11:33:50|457.65|453.65|457.61|453.61|457.69|453.69|457.46|453.46|31
1610192040000|2021-01-09 11:34:00|457.6|453.6|457.29|453.29|457.61|453.61|457.29|453.29|32
1610192050000|2021-01-09 11:34:10|457.3|453.3|457.32|453.32|457.33|453.33|457.13|453.13|32
1610192060000|2021-01-09 11:34:20|457.37|453.37|457.61|453.61|457.92|453.92|457.33|453.33|34
1610192070000|2021-01-09 11:34:30|457.6|453.6|457.6|453.6|457.66|453.66|457.59|453.59|23
1610192080000|2021-01-09 11:34:40|457.61|453.61|457.49|453.49|457.67|453.67|457.49|453.49|17
1610192090000|2021-01-09 11:34:50|457.5|453.5|457.49|453.49|457.52|453.52|457.4|453.4|15
1610192100000|2021-01-09 11:35:00|457.51|453.51|458.04|454.04|458.19|454.19|457.5|453.5|18
1610192110000|2021-01-09 11:35:10|458.05|454.05|458.2|454.2|458.2|454.2|458.02|454.02|28
1610192120000|2021-01-09 11:35:20|458.22|454.22|458.32|454.32|458.32|454.32|458.19|454.19|21
1610192130000|2021-01-09 11:35:30|458.42|454.42|458.34|454.34|458.45|454.45|458.33|454.33|23
1610192140000|2021-01-09 11:35:40|458.33|454.33|458.43|454.43|458.46|454.46|458.32|454.32|19
1610192150000|2021-01-09 11:35:50|458.44|454.44|458.03|454.03|458.47|454.47|458.02|454.02|19
1610192160000|2021-01-09 11:36:00|458.09|454.09|458.14|454.14|458.19|454.19|458.07|454.07|15
1610192170000|2021-01-09 11:36:10|458.16|454.16|458.4|454.4|458.4|454.4|458.16|454.16|25
1610192180000|2021-01-09 11:36:20|458.41|454.41|458.46|454.46|458.47|454.47|458.41|454.41|11
1610192190000|2021-01-09 11:36:30|458.48|454.48|458.82|454.82|458.9|454.9|458.48|454.48|17
1610192200000|2021-01-09 11:36:40|458.96|454.96|458.91|454.91|458.96|454.96|458.74|454.74|20
1610192210000|2021-01-09 11:36:50|458.9|454.9|458.71|454.71|458.93|454.93|458.69|454.69|14
1610192220000|2021-01-09 11:37:00|458.7|454.7|458.96|454.96|459.16|455.16|458.7|454.7|23
1610192230000|2021-01-09 11:37:10|458.97|454.97|458.82|454.82|458.97|454.97|458.81|454.81|16
1610192240000|2021-01-09 11:37:20|458.83|454.83|458.59|454.59|458.85|454.85|458.59|454.59|23
1610192250000|2021-01-09 11:37:30|458.61|454.61|458.2|454.2|458.61|454.61|458.16|454.16|29
1610192260000|2021-01-09 11:37:40|458.22|454.22|458.51|454.51|458.52|454.52|458.19|454.19|24
1610192270000|2021-01-09 11:37:50|458.5|454.5|458.71|454.71|458.74|454.74|458.49|454.49|20
1610192280000|2021-01-09 11:38:00|458.67|454.67|458.48|454.48|458.71|454.71|458.48|454.48|23
1610192290000|2021-01-09 11:38:10|458.52|454.52|458.63|454.63|458.71|454.71|458.46|454.46|28
1610192300000|2021-01-09 11:38:20|458.67|454.67|458.72|454.72|458.74|454.74|458.66|454.66|20
1610192310000|2021-01-09 11:38:30|458.71|454.71|458.58|454.58|458.72|454.72|458.53|454.53|24
1610192320000|2021-01-09 11:38:40|458.57|454.57|458.2|454.2|458.57|454.57|458.2|454.2|25
1610192330000|2021-01-09 11:38:50|458.21|454.21|458.11|454.11|458.21|454.21|458.09|454.09|15
1610192340000|2021-01-09 11:39:00|458.12|454.12|458.06|454.06|458.14|454.14|458.06|454.06|12
1610192350000|2021-01-09 11:39:10|457.99|453.99|457.82|453.82|458.02|454.02|457.82|453.82|11
1610192360000|2021-01-09 11:39:20|457.83|453.83|457.29|453.29|457.83|453.83|457.29|453.29|26
1610192370000|2021-01-09 11:39:30|457.3|453.3|456.94|452.94|457.3|453.3|456.94|452.94|23
1610192380000|2021-01-09 11:39:40|456.95|452.95|456.86|452.86|456.95|452.95|456.84|452.84|17
1610192390000|2021-01-09 11:39:50|456.88|452.88|457.07|453.07|457.07|453.07|456.86|452.86|23
1610192400000|2021-01-09 11:40:00|457.08|453.08|457.14|453.14|457.24|453.24|456.94|452.94|31
1610192410000|2021-01-09 11:40:10|457.22|453.22|457.37|453.37|457.39|453.39|456.99|452.99|31
1610192420000|2021-01-09 11:40:20|457.47|453.47|457.68|453.68|457.88|453.88|457.43|453.43|28
1610192430000|2021-01-09 11:40:30|457.69|453.69|457.57|453.57|457.86|453.86|457.57|453.57|31
1610192440000|2021-01-09 11:40:40|457.62|453.62|457.68|453.68|457.78|453.78|457.56|453.56|25
1610192450000|2021-01-09 11:40:50|457.7|453.7|457.24|453.24|457.7|453.7|457.15|453.15|34
1610192460000|2021-01-09 11:41:00|457.26|453.26|457.31|453.31|457.31|453.31|457.16|453.16|28
1610192470000|2021-01-09 11:41:10|457.3|453.3|457.52|453.52|457.53|453.53|457.29|453.29|34
1610192480000|2021-01-09 11:41:20|457.5|453.5|457.42|453.42|457.52|453.52|457.39|453.39|24
1610192490000|2021-01-09 11:41:30|457.45|453.45|457.57|453.57|457.59|453.59|457.41|453.41|15
1610192500000|2021-01-09 11:41:40|457.5|453.5|457.37|453.37|457.53|453.53|457.36|453.36|29
1610192510000|2021-01-09 11:41:50|457.29|453.29|457.11|453.11|457.33|453.33|457.1|453.1|20
1610192520000|2021-01-09 11:42:00|457.12|453.12|457.27|453.27|457.52|453.52|457.12|453.12|26
1610192530000|2021-01-09 11:42:10|457.28|453.28|456.74|452.74|457.29|453.29|456.74|452.74|25
1610192540000|2021-01-09 11:42:20|456.75|452.75|456.83|452.83|456.85|452.85|456.46|452.46|30
1610192550000|2021-01-09 11:42:30|456.87|452.87|456.92|452.92|456.97|452.97|456.87|452.87|24
1610192560000|2021-01-09 11:42:40|456.95|452.95|457.04|453.04|457.06|453.06|456.91|452.91|19
1610192570000|2021-01-09 11:42:50|457.03|453.03|456.82|452.82|457.03|453.03|456.82|452.82|19
1610192580000|2021-01-09 11:43:00|456.83|452.83|456.65|452.65|456.83|452.83|456.65|452.65|25
1610192590000|2021-01-09 11:43:10|456.59|452.59|456.39|452.39|456.62|452.62|456.33|452.33|28
1610192600000|2021-01-09 11:43:20|456.38|452.38|456.31|452.31|456.49|452.49|456.27|452.27|32
1610192610000|2021-01-09 11:43:30|456.29|452.29|456.12|452.12|456.29|452.29|456.12|452.12|23
1610192620000|2021-01-09 11:43:40|456.14|452.14|456.15|452.15|456.18|452.18|456.05|452.05|23
1610192630000|2021-01-09 11:43:50|456.12|452.12|456.29|452.29|456.31|452.31|456.11|452.11|19
1610192640000|2021-01-09 11:44:00|456.28|452.28|456.54|452.54|456.64|452.64|456.23|452.23|30
1610192650000|2021-01-09 11:44:10|456.57|452.57|456.8|452.8|456.83|452.83|456.55|452.55|21
1610192660000|2021-01-09 11:44:20|456.85|452.85|456.81|452.81|456.85|452.85|456.63|452.63|28
1610192670000|2021-01-09 11:44:30|456.93|452.93|456.87|452.87|456.94|452.94|456.85|452.85|30
1610192680000|2021-01-09 11:44:40|456.82|452.82|456.93|452.93|456.97|452.97|456.82|452.82|13
1610192690000|2021-01-09 11:44:50|456.92|452.92|456.61|452.61|456.93|452.93|456.47|452.47|35
1610192700000|2021-01-09 11:45:00|456.57|452.57|456.59|452.59|456.69|452.69|456.57|452.57|21
1610192710000|2021-01-09 11:45:10|456.61|452.61|456.4|452.4|456.68|452.68|456.4|452.4|21
1610192720000|2021-01-09 11:45:20|456.39|452.39|455.98|451.98|456.41|452.41|455.97|451.97|25
1610192730000|2021-01-09 11:45:30|455.99|451.99|455.77|451.77|455.99|451.99|455.75|451.75|33
1610192740000|2021-01-09 11:45:40|455.82|451.82|455.25|451.25|455.85|451.85|455.24|451.24|23
1610192750000|2021-01-09 11:45:50|455.18|451.18|454.16|450.16|455.18|451.18|454.13|450.13|32
1610192760000|2021-01-09 11:46:00|454.2|450.2|453.6|449.6|454.37|450.37|453.58|449.58|35
1610192770000|2021-01-09 11:46:10|453.52|449.52|454.01|450.01|454.02|450.02|453.35|449.35|36
1610192780000|2021-01-09 11:46:20|454|450|454.14|450.14|454.21|450.21|453.85|449.85|32
1610192790000|2021-01-09 11:46:30|454.13|450.13|454.11|450.11|454.22|450.22|454.05|450.05|38
1610192800000|2021-01-09 11:46:40|454.12|450.12|453.96|449.96|454.25|450.25|453.93|449.93|29
1610192810000|2021-01-09 11:46:50|453.95|449.95|453.5|449.5|454|450|452.79|448.79|30
1610192820000|2021-01-09 11:47:00|453.51|449.51|453.04|449.04|453.51|449.51|453.04|449.04|35
1610192830000|2021-01-09 11:47:10|453.07|449.07|452.56|448.56|453.17|449.17|452.51|448.51|36
1610192840000|2021-01-09 11:47:20|452.54|448.54|451.97|447.97|452.76|448.76|451.91|447.91|35
1610192850000|2021-01-09 11:47:30|451.5|447.5|450.14|446.14|451.62|447.62|450.14|446.14|32
1610192860000|2021-01-09 11:47:40|449.94|445.94|449.31|445.31|449.94|445.94|448.64|444.64|33
1610192870000|2021-01-09 11:47:50|449.46|445.46|448.96|444.96|449.46|445.46|448.96|444.96|32
1610192880000|2021-01-09 11:48:00|448.89|444.89|448.61|444.61|448.89|444.89|448.22|444.22|33
1610192890000|2021-01-09 11:48:10|448.65|444.65|449.3|445.3|449.67|445.67|448.65|444.65|34
1610192900000|2021-01-09 11:48:20|449.23|445.23|449.32|445.32|449.36|445.36|449.03|445.03|31
1610192910000|2021-01-09 11:48:30|449.35|445.35|450.16|446.16|450.19|446.19|449.31|445.31|34
1610192920000|2021-01-09 11:48:40|450.11|446.11|449.45|445.45|450.12|446.12|449.24|445.24|35
1610192930000|2021-01-09 11:48:50|449.43|445.43|448.96|444.96|449.43|445.43|448.76|444.76|33
1610192940000|2021-01-09 11:49:00|448.91|444.91|449.78|445.78|449.8|445.8|448.88|444.88|32
1610192950000|2021-01-09 11:49:10|449.76|445.76|449.31|445.31|449.85|445.85|449.31|445.31|31
1610192960000|2021-01-09 11:49:20|449.33|445.33|449.3|445.3|449.33|445.33|449.18|445.18|32
1610192970000|2021-01-09 11:49:30|449.32|445.32|449.83|445.83|449.83|445.83|449.32|445.32|28
1610192980000|2021-01-09 11:49:40|449.82|445.82|450.05|446.05|450.09|446.09|449.77|445.77|33
1610192990000|2021-01-09 11:49:50|450.04|446.04|449.23|445.23|450.11|446.11|449.23|445.23|30
1610193000000|2021-01-09 11:50:00|449.22|445.22|449.21|445.21|449.46|445.46|448.98|444.98|30
1610193010000|2021-01-09 11:50:10|449.19|445.19|449.58|445.58|449.58|445.58|449.14|445.14|28
1610193020000|2021-01-09 11:50:20|449.65|445.65|449.97|445.97|450.38|446.38|449.64|445.64|33
1610193030000|2021-01-09 11:50:30|449.95|445.95|450.63|446.63|450.88|446.88|449.84|445.84|32
1610193040000|2021-01-09 11:50:40|450.68|446.68|450.67|446.67|450.71|446.71|450.57|446.57|28
1610193050000|2021-01-09 11:50:50|450.68|446.68|451.02|447.02|451.07|447.07|450.68|446.68|32
1610193060000|2021-01-09 11:51:00|450.99|446.99|450.27|446.27|451.01|447.01|450.27|446.27|24
1610193070000|2021-01-09 11:51:10|450.26|446.26|450.25|446.25|450.31|446.31|450.22|446.22|23
1610193080000|2021-01-09 11:51:20|450.24|446.24|450.26|446.26|450.29|446.29|450.21|446.21|20
1610193090000|2021-01-09 11:51:30|450.22|446.22|449.86|445.86|450.26|446.26|449.86|445.86|25
1610193100000|2021-01-09 11:51:40|449.88|445.88|450.14|446.14|450.14|446.14|449.8|445.8|23
1610193110000|2021-01-09 11:51:50|450.35|446.35|450.53|446.53|450.53|446.53|450.1|446.1|31
1610193120000|2021-01-09 11:52:00|450.52|446.52|450.34|446.34|450.56|446.56|450.34|446.34|25
1610193130000|2021-01-09 11:52:10|450.3|446.3|450.5|446.5|450.55|446.55|450.3|446.3|25
1610193140000|2021-01-09 11:52:20|450.52|446.52|450.08|446.08|450.53|446.53|450.01|446.01|28
1610193150000|2021-01-09 11:52:30|450.13|446.13|449.81|445.81|450.13|446.13|449.8|445.8|22
1610193160000|2021-01-09 11:52:40|449.79|445.79|450.02|446.02|450.17|446.17|449.76|445.76|32
1610193170000|2021-01-09 11:52:50|449.97|445.97|450.22|446.22|450.7|446.7|449.87|445.87|22
1610193180000|2021-01-09 11:53:00|450.21|446.21|450.23|446.23|450.28|446.28|450.21|446.21|28
1610193190000|2021-01-09 11:53:10|450.24|446.24|449.77|445.77|450.24|446.24|449.45|445.45|29
1610193200000|2021-01-09 11:53:20|449.75|445.75|449.71|445.71|449.77|445.77|449.7|445.7|23
1610193210000|2021-01-09 11:53:30|449.72|445.72|449.61|445.61|449.79|445.79|449.61|445.61|13
1610193220000|2021-01-09 11:53:40|449.64|445.64|449.72|445.72|449.75|445.75|449.6|445.6|22
1610193230000|2021-01-09 11:53:50|449.73|445.73|449.9|445.9|449.9|445.9|449.67|445.67|16
1610193240000|2021-01-09 11:54:00|449.96|445.96|450.21|446.21|450.25|446.25|449.95|445.95|29
1610193250000|2021-01-09 11:54:10|450.26|446.26|450.72|446.72|450.72|446.72|450.25|446.25|30
1610193260000|2021-01-09 11:54:20|450.73|446.73|451.03|447.03|451.08|447.08|450.72|446.72|25
1610193270000|2021-01-09 11:54:30|451.01|447.01|450.88|446.88|451.04|447.04|450.87|446.87|22
1610193280000|2021-01-09 11:54:40|450.92|446.92|450.88|446.88|451.1|447.1|450.78|446.78|28
1610193290000|2021-01-09 11:54:50|450.84|446.84|451.26|447.26|451.26|447.26|450.74|446.74|33
1610193300000|2021-01-09 11:55:00|451.27|447.27|451.42|447.42|451.48|447.48|451.2|447.2|22
1610193310000|2021-01-09 11:55:10|451.47|447.47|450.97|446.97|451.49|447.49|450.96|446.96|25
1610193320000|2021-01-09 11:55:20|450.96|446.96|451.33|447.33|451.33|447.33|450.94|446.94|20
1610193330000|2021-01-09 11:55:30|451.34|447.34|452.09|448.09|452.09|448.09|451.34|447.34|31
1610193340000|2021-01-09 11:55:40|452.05|448.05|452.66|448.66|452.86|448.86|452.05|448.05|38
1610193350000|2021-01-09 11:55:50|452.68|448.68|452.36|448.36|452.75|448.75|452.35|448.35|36
1610193360000|2021-01-09 11:56:00|452.31|448.31|452|448|452.33|448.33|451.77|447.77|36
1610193370000|2021-01-09 11:56:10|451.98|447.98|451.73|447.73|452.01|448.01|451.68|447.68|31
1610193380000|2021-01-09 11:56:20|451.71|447.71|451.55|447.55|451.71|447.71|451.44|447.44|27
1610193390000|2021-01-09 11:56:30|451.56|447.56|451.91|447.91|451.91|447.91|451.54|447.54|30
1610193400000|2021-01-09 11:56:40|451.93|447.93|451.99|447.99|452.06|448.06|451.61|447.61|33
1610193410000|2021-01-09 11:56:50|452.06|448.06|451.83|447.83|452.06|448.06|451.83|447.83|29
1610193420000|2021-01-09 11:57:00|451.94|447.94|452.05|448.05|452.19|448.19|451.94|447.94|24
1610193430000|2021-01-09 11:57:10|452.07|448.07|452.27|448.27|452.35|448.35|452.07|448.07|25
1610193440000|2021-01-09 11:57:20|452.28|448.28|452.13|448.13|452.34|448.34|451.86|447.86|18
1610193450000|2021-01-09 11:57:30|452.14|448.14|452.21|448.21|452.72|448.72|452.14|448.14|16
1610193460000|2021-01-09 11:57:40|452.22|448.22|452.21|448.21|452.24|448.24|452.17|448.17|18
1610193470000|2021-01-09 11:57:50|452.22|448.22|452.32|448.32|452.37|448.37|452.16|448.16|29
1610193480000|2021-01-09 11:58:00|452.33|448.33|452.3|448.3|452.44|448.44|452.3|448.3|9
1610193490000|2021-01-09 11:58:10|452.29|448.29|452.3|448.3|452.4|448.4|452.09|448.09|19
1610193500000|2021-01-09 11:58:20|452.29|448.29|451.93|447.93|452.29|448.29|451.93|447.93|24
1610193510000|2021-01-09 11:58:30|451.97|447.97|451.56|447.56|451.98|447.98|451.52|447.52|26
1610193520000|2021-01-09 11:58:40|451.57|447.57|451.64|447.64|451.66|447.66|451.57|447.57|20
1610193530000|2021-01-09 11:58:50|451.63|447.63|451.58|447.58|451.68|447.68|451.56|447.56|23
1610193540000|2021-01-09 11:59:00|451.56|447.56|451.72|447.72|451.89|447.89|451.56|447.56|14
1610193550000|2021-01-09 11:59:10|451.73|447.73|451.99|447.99|452.01|448.01|451.73|447.73|14
1610193560000|2021-01-09 11:59:20|452|448|451.9|447.9|452.04|448.04|451.85|447.85|20
1610193570000|2021-01-09 11:59:30|451.89|447.89|452.27|448.27|452.49|448.49|451.82|447.82|27
1610193580000|2021-01-09 11:59:40|452.3|448.3|452.41|448.41|452.49|448.49|452.28|448.28|24
1610193590000|2021-01-09 11:59:50|452.4|448.4|452.44|448.44|452.48|448.48|452.36|448.36|17
1610193600000|2021-01-09 12:00:00|452.43|448.43|452.92|448.92|452.95|448.95|452.43|448.43|27
1610193610000|2021-01-09 12:00:10|452.96|448.96|453.22|449.22|453.23|449.23|452.95|448.95|19
1610193620000|2021-01-09 12:00:20|453.23|449.23|453.44|449.44|453.47|449.47|453.22|449.22|18
1610193630000|2021-01-09 12:00:30|453.48|449.48|453.47|449.47|453.58|449.58|453.41|449.41|21
1610193640000|2021-01-09 12:00:40|453.45|449.45|452.99|448.99|453.46|449.46|452.99|448.99|34
1610193650000|2021-01-09 12:00:50|452.98|448.98|452.86|448.86|452.98|448.98|452.86|448.86|21
1610193660000|2021-01-09 12:01:00|452.83|448.83|452.61|448.61|452.84|448.84|452.49|448.49|22
1610193670000|2021-01-09 12:01:10|452.56|448.56|452.45|448.45|452.59|448.59|452.43|448.43|24
1610193680000|2021-01-09 12:01:20|452.44|448.44|452.18|448.18|452.52|448.52|452.07|448.07|24
1610193690000|2021-01-09 12:01:30|452.11|448.11|452.11|448.11|452.28|448.28|451.95|447.95|22
1610193700000|2021-01-09 12:01:40|452.12|448.12|451.73|447.73|452.27|448.27|451.73|447.73|19
1610193710000|2021-01-09 12:01:50|451.76|447.76|451.97|447.97|451.97|447.97|451.68|447.68|18
1610193720000|2021-01-09 12:02:00|451.98|447.98|451.86|447.86|452.01|448.01|451.85|447.85|20
1610193730000|2021-01-09 12:02:10|451.8|447.8|452.14|448.14|452.14|448.14|451.8|447.8|31
1610193740000|2021-01-09 12:02:20|452.13|448.13|452.15|448.15|452.25|448.25|452.05|448.05|38
1610193750000|2021-01-09 12:02:30|452.17|448.17|451.9|447.9|452.19|448.19|451.9|447.9|29
1610193760000|2021-01-09 12:02:40|451.91|447.91|451.75|447.75|451.91|447.91|451.72|447.72|16
1610193770000|2021-01-09 12:02:50|451.74|447.74|452.26|448.26|452.26|448.26|451.71|447.71|21
1610193780000|2021-01-09 12:03:00|452.27|448.27|452.59|448.59|452.62|448.62|452.26|448.26|24
1610193790000|2021-01-09 12:03:10|452.61|448.61|452.64|448.64|452.72|448.72|452.59|448.59|20
1610193800000|2021-01-09 12:03:20|452.62|448.62|452.64|448.64|452.75|448.75|452.6|448.6|26
1610193810000|2021-01-09 12:03:30|452.65|448.65|452.77|448.77|452.86|448.86|452.65|448.65|15
1610193820000|2021-01-09 12:03:40|452.76|448.76|452.9|448.9|452.92|448.92|452.76|448.76|17
1610193830000|2021-01-09 12:03:50|452.92|448.92|453.06|449.06|453.06|449.06|452.9|448.9|18
1610193840000|2021-01-09 12:04:00|453.07|449.07|454.43|450.43|454.43|450.43|453.05|449.05|20
1610193850000|2021-01-09 12:04:10|454.46|450.46|454.89|450.89|454.91|450.91|454.46|450.46|20
1610193860000|2021-01-09 12:04:20|454.86|450.86|454.76|450.76|454.88|450.88|454.72|450.72|23
1610193870000|2021-01-09 12:04:30|454.77|450.77|454.22|450.22|454.78|450.78|454.22|450.22|30
1610193880000|2021-01-09 12:04:40|454.24|450.24|454.33|450.33|454.47|450.47|454.18|450.18|26
1610193890000|2021-01-09 12:04:50|454.32|450.32|454.42|450.42|454.45|450.45|454.29|450.29|29
1610193900000|2021-01-09 12:05:00|454.4|450.4|454.51|450.51|454.51|450.51|454.36|450.36|17
1610193910000|2021-01-09 12:05:10|454.59|450.59|454.82|450.82|454.84|450.84|454.58|450.58|19
1610193920000|2021-01-09 12:05:20|454.87|450.87|454.7|450.7|454.94|450.94|454.7|450.7|25
1610193930000|2021-01-09 12:05:30|454.69|450.69|454.78|450.78|454.85|450.85|454.69|450.69|23
1610193940000|2021-01-09 12:05:40|454.75|450.75|454.62|450.62|454.75|450.75|454.61|450.61|20
1610193950000|2021-01-09 12:05:50|454.63|450.63|454.74|450.74|454.75|450.75|454.62|450.62|14
1610193960000|2021-01-09 12:06:00|454.72|450.72|454.43|450.43|454.72|450.72|454.43|450.43|24
1610193970000|2021-01-09 12:06:10|454.45|450.45|454.32|450.32|454.45|450.45|454.3|450.3|13
1610193980000|2021-01-09 12:06:20|454.31|450.31|454.16|450.16|454.31|450.31|454.16|450.16|7
1610193990000|2021-01-09 12:06:30|454.14|450.14|454.06|450.06|454.14|450.14|454.04|450.04|16
1610194000000|2021-01-09 12:06:40|454.08|450.08|454.1|450.1|454.1|450.1|454.04|450.04|20
1610194010000|2021-01-09 12:06:50|454.09|450.09|453.87|449.87|454.1|450.1|453.86|449.86|20
1610194020000|2021-01-09 12:07:00|453.88|449.88|454.14|450.14|454.37|450.37|453.88|449.88|30
1610194030000|2021-01-09 12:07:10|454.16|450.16|454.65|450.65|454.65|450.65|454.13|450.13|24
1610194040000|2021-01-09 12:07:20|454.71|450.71|454.91|450.91|454.98|450.98|454.68|450.68|24
1610194050000|2021-01-09 12:07:30|454.88|450.88|454.91|450.91|455.02|451.02|454.83|450.83|25
1610194060000|2021-01-09 12:07:40|454.92|450.92|454.96|450.96|454.96|450.96|454.78|450.78|22
1610194070000|2021-01-09 12:07:50|454.95|450.95|454.96|450.96|455.01|451.01|454.94|450.94|18
1610194080000|2021-01-09 12:08:00|454.95|450.95|455.05|451.05|455.08|451.08|454.93|450.93|12
1610194090000|2021-01-09 12:08:10|455.06|451.06|455.08|451.08|455.1|451.1|454.96|450.96|18
1610194100000|2021-01-09 12:08:20|455.21|451.21|455.18|451.18|455.24|451.24|455.15|451.15|20
1610194110000|2021-01-09 12:08:30|455.2|451.2|455.23|451.23|455.23|451.23|455.19|451.19|12
1610194120000|2021-01-09 12:08:40|455.19|451.19|455.13|451.13|455.19|451.19|455.04|451.04|20
1610194130000|2021-01-09 12:08:50|455.14|451.14|455.18|451.18|455.2|451.2|455.14|451.14|12
1610194140000|2021-01-09 12:09:00|455.15|451.15|455.13|451.13|455.16|451.16|455.13|451.13|10
1610194150000|2021-01-09 12:09:10|455.11|451.11|455.17|451.17|455.17|451.17|455.08|451.08|14
1610194160000|2021-01-09 12:09:20|455.14|451.14|454.87|450.87|455.14|451.14|454.82|450.82|27
1610194170000|2021-01-09 12:09:30|454.82|450.82|454.54|450.54|454.88|450.88|454.53|450.53|26
1610194180000|2021-01-09 12:09:40|454.53|450.53|454.41|450.41|454.53|450.53|454.4|450.4|21
1610194190000|2021-01-09 12:09:50|454.31|450.31|453.81|449.81|454.31|450.31|453.81|449.81|25
1610194200000|2021-01-09 12:10:00|453.83|449.83|453.72|449.72|453.83|449.83|453.71|449.71|24
1610194210000|2021-01-09 12:10:10|453.73|449.73|454.44|450.44|454.44|450.44|453.73|449.73|26
1610194220000|2021-01-09 12:10:20|454.43|450.43|454.67|450.67|454.67|450.67|454.41|450.41|29
1610194230000|2021-01-09 12:10:30|454.59|450.59|454.56|450.56|454.64|450.64|454.53|450.53|25
1610194240000|2021-01-09 12:10:40|454.6|450.6|454.33|450.33|454.6|450.6|454.33|450.33|23
1610194250000|2021-01-09 12:10:50|454.34|450.34|454.4|450.4|454.4|450.4|453.94|449.94|29
1610194260000|2021-01-09 12:11:00|454.39|450.39|454.67|450.67|454.74|450.74|454.39|450.39|31
1610194270000|2021-01-09 12:11:10|454.62|450.62|454.84|450.84|455|451|454.62|450.62|21
1610194280000|2021-01-09 12:11:20|454.86|450.86|455.01|451.01|455.04|451.04|454.84|450.84|20
1610194290000|2021-01-09 12:11:30|454.99|450.99|455.1|451.1|455.17|451.17|454.98|450.98|18
1610194300000|2021-01-09 12:11:40|455.09|451.09|455.02|451.02|455.09|451.09|454.94|450.94|25
1610194310000|2021-01-09 12:11:50|454.99|450.99|455.01|451.01|455.01|451.01|454.97|450.97|17
1610194320000|2021-01-09 12:12:00|455.03|451.03|454.93|450.93|455.03|451.03|454.91|450.91|27
1610194330000|2021-01-09 12:12:10|454.95|450.95|454.81|450.81|454.97|450.97|454.78|450.78|18
1610194340000|2021-01-09 12:12:20|454.8|450.8|454.23|450.23|454.81|450.81|454.23|450.23|26
1610194350000|2021-01-09 12:12:30|454.24|450.24|454.12|450.12|454.26|450.26|454.12|450.12|23
1610194360000|2021-01-09 12:12:40|454.13|450.13|453.99|449.99|454.17|450.17|453.99|449.99|16
1610194370000|2021-01-09 12:12:50|454.05|450.05|454.21|450.21|454.22|450.22|454|450|17
1610194380000|2021-01-09 12:13:00|454.19|450.19|454.65|450.65|454.69|450.69|454.19|450.19|28
1610194390000|2021-01-09 12:13:10|454.64|450.64|454.78|450.78|454.78|450.78|454.49|450.49|23
1610194400000|2021-01-09 12:13:20|454.69|450.69|454.78|450.78|454.79|450.79|454.69|450.69|15
1610194410000|2021-01-09 12:13:30|454.79|450.79|454.71|450.71|454.9|450.9|454.71|450.71|16
1610194420000|2021-01-09 12:13:40|454.7|450.7|454.97|450.97|454.97|450.97|454.69|450.69|14
1610194430000|2021-01-09 12:13:50|454.94|450.94|454.96|450.96|454.96|450.96|454.89|450.89|12
1610194440000|2021-01-09 12:14:00|454.95|450.95|455.11|451.11|455.11|451.11|454.94|450.94|10
1610194450000|2021-01-09 12:14:10|455.1|451.1|455.1|451.1|455.17|451.17|455.1|451.1|8
1610194460000|2021-01-09 12:14:20|455.11|451.11|455.12|451.12|455.14|451.14|455.11|451.11|8
1610194470000|2021-01-09 12:14:30|455.13|451.13|455.16|451.16|455.17|451.17|455.12|451.12|10
1610194480000|2021-01-09 12:14:40|455.21|451.21|455.36|451.36|455.4|451.4|455.21|451.21|15
1610194490000|2021-01-09 12:14:50|455.39|451.39|455.62|451.62|455.68|451.68|455.39|451.39|14
1610194500000|2021-01-09 12:15:00|455.59|451.59|455.71|451.71|455.86|451.86|455.55|451.55|22
1610194510000|2021-01-09 12:15:10|455.77|451.77|455.74|451.74|455.92|451.92|455.68|451.68|29
1610194520000|2021-01-09 12:15:20|455.69|451.69|455.76|451.76|455.78|451.78|455.68|451.68|19
1610194530000|2021-01-09 12:15:30|455.71|451.71|456|452|456|452|455.7|451.7|21
1610194540000|2021-01-09 12:15:40|456.06|452.06|456.21|452.21|456.28|452.28|456.06|452.06|17
1610194550000|2021-01-09 12:15:50|456.2|452.2|456.2|452.2|456.21|452.21|456.04|452.04|18
1610194560000|2021-01-09 12:16:00|456.21|452.21|456.17|452.17|456.23|452.23|456.08|452.08|26
1610194570000|2021-01-09 12:16:10|456.2|452.2|456.06|452.06|456.31|452.31|456.02|452.02|24
1610194580000|2021-01-09 12:16:20|456.07|452.07|456.07|452.07|456.1|452.1|456.06|452.06|13
1610194590000|2021-01-09 12:16:30|456.05|452.05|456.1|452.1|456.13|452.13|456.05|452.05|15
1610194600000|2021-01-09 12:16:40|456.09|452.09|455.4|451.4|456.09|452.09|455.37|451.37|27
1610194610000|2021-01-09 12:16:50|455.39|451.39|455.08|451.08|455.39|451.39|455.07|451.07|29
1610194620000|2021-01-09 12:17:00|455.09|451.09|453.73|449.73|455.09|451.09|453.67|449.67|29
1610194630000|2021-01-09 12:17:10|453.69|449.69|454.04|450.04|454.05|450.05|453.5|449.5|35
1610194640000|2021-01-09 12:17:20|454.03|450.03|453.55|449.55|454.04|450.04|453.54|449.54|25
1610194650000|2021-01-09 12:17:30|453.5|449.5|453.64|449.64|453.76|449.76|453.45|449.45|28
1610194660000|2021-01-09 12:17:40|453.66|449.66|453.79|449.79|453.79|449.79|453.66|449.66|16
1610194670000|2021-01-09 12:17:50|453.82|449.82|454.17|450.17|454.17|450.17|453.82|449.82|22
1610194680000|2021-01-09 12:18:00|454.16|450.16|454.24|450.24|454.31|450.31|454.13|450.13|20
1610194690000|2021-01-09 12:18:10|454.23|450.23|453.81|449.81|454.23|450.23|453.5|449.5|33
1610194700000|2021-01-09 12:18:20|453.8|449.8|453.9|449.9|454.01|450.01|453.78|449.78|25
1610194710000|2021-01-09 12:18:30|453.92|449.92|453.97|449.97|454.06|450.06|453.91|449.91|22
1610194720000|2021-01-09 12:18:40|453.93|449.93|453.86|449.86|453.98|449.98|453.86|449.86|15
1610194730000|2021-01-09 12:18:50|453.84|449.84|453.89|449.89|453.91|449.91|453.84|449.84|14
1610194740000|2021-01-09 12:19:00|453.88|449.88|453.8|449.8|453.9|449.9|453.77|449.77|17
1610194750000|2021-01-09 12:19:10|453.78|449.78|454.1|450.1|454.17|450.17|453.77|449.77|21
1610194760000|2021-01-09 12:19:20|454.12|450.12|454.2|450.2|454.24|450.24|454.08|450.08|27
1610194770000|2021-01-09 12:19:30|454.19|450.19|454.24|450.24|454.35|450.35|454.16|450.16|15
1610194780000|2021-01-09 12:19:40|454.25|450.25|454.59|450.59|454.6|450.6|454.23|450.23|25
1610194790000|2021-01-09 12:19:50|454.6|450.6|454.9|450.9|454.9|450.9|454.6|450.6|18
1610194800000|2021-01-09 12:20:00|454.91|450.91|454.89|450.89|455|451|454.81|450.81|21
1610194810000|2021-01-09 12:20:10|454.9|450.9|454.29|450.29|454.9|450.9|454.27|450.27|23
1610194820000|2021-01-09 12:20:20|454.3|450.3|454.38|450.38|454.4|450.4|454.18|450.18|29
1610194830000|2021-01-09 12:20:30|454.4|450.4|454.09|450.09|454.41|450.41|454.07|450.07|20
1610194840000|2021-01-09 12:20:40|454.1|450.1|454.06|450.06|454.13|450.13|454.02|450.02|22
1610194850000|2021-01-09 12:20:50|454.04|450.04|454.07|450.07|454.07|450.07|453.75|449.75|28
1610194860000|2021-01-09 12:21:00|454.18|450.18|453.99|449.99|454.26|450.26|453.97|449.97|24
1610194870000|2021-01-09 12:21:10|454.01|450.01|454.07|450.07|454.09|450.09|453.98|449.98|18
1610194880000|2021-01-09 12:21:20|454.12|450.12|453.79|449.79|454.12|450.12|453.75|449.75|22
1610194890000|2021-01-09 12:21:30|453.83|449.83|453.77|449.77|453.88|449.88|453.76|449.76|26
1610194900000|2021-01-09 12:21:40|453.75|449.75|453.86|449.86|453.86|449.86|453.73|449.73|16
1610194910000|2021-01-09 12:21:50|453.87|449.87|453.85|449.85|453.87|449.87|453.84|449.84|12
1610194920000|2021-01-09 12:22:00|453.84|449.84|453.86|449.86|453.87|449.87|453.83|449.83|16
1610194930000|2021-01-09 12:22:10|453.82|449.82|454.02|450.02|454.02|450.02|453.77|449.77|20
1610194940000|2021-01-09 12:22:20|454.01|450.01|454.2|450.2|454.23|450.23|454.01|450.01|18
1610194950000|2021-01-09 12:22:30|454.21|450.21|454.19|450.19|454.31|450.31|454.19|450.19|25
1610194960000|2021-01-09 12:22:40|454.2|450.2|454.02|450.02|454.22|450.22|454.01|450.01|21
1610194970000|2021-01-09 12:22:50|454.03|450.03|453.78|449.78|454.04|450.04|453.78|449.78|20
1610194980000|2021-01-09 12:23:00|453.77|449.77|454.1|450.1|454.1|450.1|453.7|449.7|26
1610194990000|2021-01-09 12:23:10|454.11|450.11|453.84|449.84|454.15|450.15|453.82|449.82|29
1610195000000|2021-01-09 12:23:20|453.81|449.81|453.87|449.87|453.94|449.94|453.78|449.78|21
1610195010000|2021-01-09 12:23:30|453.86|449.86|453.99|449.99|454.12|450.12|453.86|449.86|21
1610195020000|2021-01-09 12:23:40|454|450|454.13|450.13|454.14|450.14|453.99|449.99|22
1610195030000|2021-01-09 12:23:50|454.15|450.15|454.63|450.63|454.63|450.63|454.15|450.15|19
1610195040000|2021-01-09 12:24:00|454.64|450.64|454.94|450.94|454.97|450.97|454.63|450.63|15
1610195050000|2021-01-09 12:24:10|454.93|450.93|454.91|450.91|454.98|450.98|454.86|450.86|23
1610195060000|2021-01-09 12:24:20|454.67|450.67|454.76|450.76|454.76|450.76|454.67|450.67|10
1610195070000|2021-01-09 12:24:30|454.77|450.77|454.68|450.68|454.85|450.85|454.67|450.67|18
1610195080000|2021-01-09 12:24:40|454.66|450.66|455.2|451.2|455.2|451.2|454.66|450.66|17
1610195090000|2021-01-09 12:24:50|455.16|451.16|455.21|451.21|455.23|451.23|455.12|451.12|9
1610195100000|2021-01-09 12:25:00|455.16|451.16|455.15|451.15|455.18|451.18|455|451|17
1610195110000|2021-01-09 12:25:10|455.14|451.14|455.03|451.03|455.14|451.14|455|451|16
1610195120000|2021-01-09 12:25:20|455.05|451.05|454.91|450.91|455.05|451.05|454.87|450.87|19
1610195130000|2021-01-09 12:25:30|454.88|450.88|454.83|450.83|454.88|450.88|454.81|450.81|21
1610195140000|2021-01-09 12:25:40|454.85|450.85|454.67|450.67|454.86|450.86|454.53|450.53|20
1610195150000|2021-01-09 12:25:50|454.68|450.68|454.83|450.83|454.83|450.83|454.68|450.68|8
1610195160000|2021-01-09 12:26:00|454.82|450.82|455.12|451.12|455.12|451.12|454.82|450.82|15
1610195170000|2021-01-09 12:26:10|455.13|451.13|454.92|450.92|455.16|451.16|454.89|450.89|15
1610195180000|2021-01-09 12:26:20|454.93|450.93|455.05|451.05|455.06|451.06|454.93|450.93|7
1610195190000|2021-01-09 12:26:30|455.04|451.04|455|451|455.04|451.04|454.99|450.99|6
1610195200000|2021-01-09 12:26:40|455.01|451.01|454.94|450.94|455.01|451.01|454.94|450.94|7
1610195210000|2021-01-09 12:26:50|454.93|450.93|454.67|450.67|454.93|450.93|454.61|450.61|21
1610195220000|2021-01-09 12:27:00|454.7|450.7|455.03|451.03|455.03|451.03|454.7|450.7|16
1610195230000|2021-01-09 12:27:10|455.04|451.04|455.02|451.02|455.04|451.04|455.01|451.01|6
1610195240000|2021-01-09 12:27:20|455.01|451.01|455.09|451.09|455.09|451.09|455.01|451.01|7
1610195250000|2021-01-09 12:27:30|455.08|451.08|455.24|451.24|455.24|451.24|455.08|451.08|8
1610195260000|2021-01-09 12:27:40|455.23|451.23|455.31|451.31|455.34|451.34|455.23|451.23|12
1610195270000|2021-01-09 12:27:50|455.32|451.32|455.95|451.95|455.95|451.95|455.32|451.32|20
1610195280000|2021-01-09 12:28:00|455.91|451.91|456.3|452.3|456.3|452.3|455.91|451.91|21
1610195290000|2021-01-09 12:28:10|456.32|452.32|456.63|452.63|456.63|452.63|456.32|452.32|15
1610195300000|2021-01-09 12:28:20|456.67|452.67|456.77|452.77|456.78|452.78|456.67|452.67|16
1610195310000|2021-01-09 12:28:30|456.79|452.79|456.98|452.98|457.04|453.04|456.79|452.79|22
1610195320000|2021-01-09 12:28:40|457|453|457.35|453.35|457.35|453.35|456.99|452.99|12
1610195330000|2021-01-09 12:28:50|457.37|453.37|457.47|453.47|457.47|453.47|457.32|453.32|15
1610195340000|2021-01-09 12:29:00|457.52|453.52|457.52|453.52|457.62|453.62|457.43|453.43|9
1610195350000|2021-01-09 12:29:10|457.48|453.48|457.01|453.01|457.48|453.48|457.01|453.01|28
1610195360000|2021-01-09 12:29:20|457.02|453.02|456.35|452.35|457.02|453.02|456.31|452.31|27
1610195370000|2021-01-09 12:29:30|456.36|452.36|457.34|453.34|457.38|453.38|456.36|452.36|26
1610195380000|2021-01-09 12:29:40|457.35|453.35|457.11|453.11|457.37|453.37|457.11|453.11|17
1610195390000|2021-01-09 12:29:50|457.08|453.08|457.08|453.08|457.19|453.19|456.85|452.85|25
1610195400000|2021-01-09 12:30:00|457.07|453.07|457.31|453.31|457.33|453.33|457.07|453.07|23
1610195410000|2021-01-09 12:30:10|457.3|453.3|457.56|453.56|457.56|453.56|457.28|453.28|16
1610195420000|2021-01-09 12:30:20|457.57|453.57|457.67|453.67|457.78|453.78|457.57|453.57|19
1610195430000|2021-01-09 12:30:30|457.65|453.65|457.92|453.92|457.93|453.93|457.65|453.65|12
1610195440000|2021-01-09 12:30:40|457.97|453.97|458.15|454.15|458.15|454.15|457.97|453.97|14
1610195450000|2021-01-09 12:30:50|458.1|454.1|458.02|454.02|458.1|454.1|457.96|453.96|12
1610195460000|2021-01-09 12:31:00|457.95|453.95|458.3|454.3|458.3|454.3|457.94|453.94|17
1610195470000|2021-01-09 12:31:10|458.26|454.26|458.34|454.34|458.34|454.34|458.09|454.09|12
1610195480000|2021-01-09 12:31:20|458.3|454.3|458.4|454.4|458.46|454.46|458.3|454.3|16
1610195490000|2021-01-09 12:31:30|458.41|454.41|458.18|454.18|458.43|454.43|458.18|454.18|20
1610195500000|2021-01-09 12:31:40|458.15|454.15|457.62|453.62|458.15|454.15|457.5|453.5|26
1610195510000|2021-01-09 12:31:50|457.63|453.63|457.83|453.83|457.83|453.83|457.63|453.63|12
1610195520000|2021-01-09 12:32:00|457.84|453.84|458.07|454.07|458.07|454.07|457.69|453.69|19
1610195530000|2021-01-09 12:32:10|458.11|454.11|458.07|454.07|458.19|454.19|458.04|454.04|17
1610195540000|2021-01-09 12:32:20|458.08|454.08|457.76|453.76|458.13|454.13|457.76|453.76|12
1610195550000|2021-01-09 12:32:30|457.75|453.75|457.54|453.54|457.75|453.75|457.54|453.54|22
1610195560000|2021-01-09 12:32:40|457.53|453.53|457.48|453.48|457.53|453.53|457.47|453.47|7
1610195570000|2021-01-09 12:32:50|457.49|453.49|457.8|453.8|457.8|453.8|457.49|453.49|21
1610195580000|2021-01-09 12:33:00|457.76|453.76|458.03|454.03|458.03|454.03|457.76|453.76|16
1610195590000|2021-01-09 12:33:10|458.01|454.01|457.96|453.96|458.06|454.06|457.96|453.96|15
1610195600000|2021-01-09 12:33:20|458.09|454.09|457.88|453.88|458.09|454.09|457.87|453.87|19
1610195610000|2021-01-09 12:33:30|457.87|453.87|456.97|452.97|457.87|453.87|456.94|452.94|33
1610195620000|2021-01-09 12:33:40|456.99|452.99|456.85|452.85|457.02|453.02|456.83|452.83|22
1610195630000|2021-01-09 12:33:50|456.83|452.83|456.75|452.75|456.84|452.84|456.75|452.75|15
1610195640000|2021-01-09 12:34:00|456.76|452.76|456.47|452.47|456.76|452.76|456.44|452.44|20
1610195650000|2021-01-09 12:34:10|456.43|452.43|456.23|452.23|456.43|452.43|456.08|452.08|28
1610195660000|2021-01-09 12:34:20|456.26|452.26|456.25|452.25|456.28|452.28|456.15|452.15|24
1610195670000|2021-01-09 12:34:30|456.26|452.26|456.31|452.31|456.42|452.42|456.26|452.26|26
1610195680000|2021-01-09 12:34:40|456.21|452.21|455.73|451.73|456.23|452.23|455.65|451.65|27
1610195690000|2021-01-09 12:34:50|455.71|451.71|455.22|451.22|455.72|451.72|455.22|451.22|23
1610195700000|2021-01-09 12:35:00|455.26|451.26|454.3|450.3|455.26|451.26|454.3|450.3|31
1610195710000|2021-01-09 12:35:10|454.35|450.35|454.32|450.32|454.46|450.46|454.07|450.07|27
1610195720000|2021-01-09 12:35:20|454.34|450.34|454.22|450.22|454.7|450.7|454.21|450.21|29
1610195730000|2021-01-09 12:35:30|454.19|450.19|454.1|450.1|454.5|450.5|454.07|450.07|27
1610195740000|2021-01-09 12:35:40|454.04|450.04|454.22|450.22|454.22|450.22|454.04|450.04|16
1610195750000|2021-01-09 12:35:50|454.25|450.25|454.3|450.3|454.33|450.33|454.06|450.06|34
1610195760000|2021-01-09 12:36:00|454.31|450.31|454.44|450.44|454.72|450.72|454.31|450.31|31
1610195770000|2021-01-09 12:36:10|454.41|450.41|454.18|450.18|454.49|450.49|454.18|450.18|25
1610195780000|2021-01-09 12:36:20|454.14|450.14|453.98|449.98|454.27|450.27|453.98|449.98|30
1610195790000|2021-01-09 12:36:30|453.99|449.99|453.64|449.64|453.99|449.99|453.6|449.6|29
1610195800000|2021-01-09 12:36:40|453.65|449.65|453.62|449.62|454.03|450.03|453.43|449.43|32
1610195810000|2021-01-09 12:36:50|453.63|449.63|453.36|449.36|453.78|449.78|453.36|449.36|35
1610195820000|2021-01-09 12:37:00|453.38|449.38|453.74|449.74|453.83|449.83|453.19|449.19|34
1610195830000|2021-01-09 12:37:10|453.7|449.7|453.91|449.91|453.93|449.93|453.7|449.7|16
1610195840000|2021-01-09 12:37:20|453.92|449.92|454.17|450.17|454.19|450.19|453.92|449.92|24
1610195850000|2021-01-09 12:37:30|454.2|450.2|453.91|449.91|454.31|450.31|453.91|449.91|32
1610195860000|2021-01-09 12:37:40|453.79|449.79|453.51|449.51|453.79|449.79|453.43|449.43|29
1610195870000|2021-01-09 12:37:50|453.46|449.46|453.17|449.17|453.47|449.47|453.1|449.1|33
1610195880000|2021-01-09 12:38:00|453.16|449.16|453.47|449.47|453.47|449.47|453.08|449.08|29
1610195890000|2021-01-09 12:38:10|453.48|449.48|453.77|449.77|453.9|449.9|453.45|449.45|35
1610195900000|2021-01-09 12:38:20|453.75|449.75|453.58|449.58|453.75|449.75|453.4|449.4|33
1610195910000|2021-01-09 12:38:30|453.54|449.54|453.4|449.4|453.58|449.58|453.4|449.4|26
1610195920000|2021-01-09 12:38:40|453.34|449.34|453.48|449.48|453.48|449.48|453.34|449.34|25
1610195930000|2021-01-09 12:38:50|453.45|449.45|453.45|449.45|453.48|449.48|453.39|449.39|20
1610195940000|2021-01-09 12:39:00|453.47|449.47|453.4|449.4|453.49|449.49|453.37|449.37|24
1610195950000|2021-01-09 12:39:10|453.42|449.42|453.57|449.57|453.59|449.59|453.4|449.4|23
1610195960000|2021-01-09 12:39:20|453.58|449.58|453.85|449.85|453.88|449.88|453.58|449.58|23
1610195970000|2021-01-09 12:39:30|453.88|449.88|453.88|449.88|454|450|453.77|449.77|24
1610195980000|2021-01-09 12:39:40|453.85|449.85|453.86|449.86|453.96|449.96|453.85|449.85|19
1610195990000|2021-01-09 12:39:50|453.82|449.82|453.75|449.75|454.08|450.08|453.75|449.75|22
1610196000000|2021-01-09 12:40:00|453.71|449.71|453.47|449.47|453.71|449.71|453.46|449.46|21
1610196010000|2021-01-09 12:40:10|453.46|449.46|453.36|449.36|453.5|449.5|453.36|449.36|28
1610196020000|2021-01-09 12:40:20|453.34|449.34|453.12|449.12|453.34|449.34|453.06|449.06|30
1610196030000|2021-01-09 12:40:30|453.1|449.1|452.6|448.6|453.1|449.1|452.6|448.6|26
1610196040000|2021-01-09 12:40:40|452.62|448.62|452.53|448.53|452.71|448.71|452.52|448.52|17
1610196050000|2021-01-09 12:40:50|452.55|448.55|451.95|447.95|452.58|448.58|451.94|447.94|26
1610196060000|2021-01-09 12:41:00|451.94|447.94|451.97|447.97|452.13|448.13|451.77|447.77|33
1610196070000|2021-01-09 12:41:10|451.63|447.63|451.44|447.44|451.74|447.74|451.37|447.37|30
1610196080000|2021-01-09 12:41:20|451.45|447.45|452.01|448.01|452.01|448.01|451.28|447.28|35
1610196090000|2021-01-09 12:41:30|452.25|448.25|452.04|448.04|452.26|448.26|451.97|447.97|29
1610196100000|2021-01-09 12:41:40|452.11|448.11|452.03|448.03|452.16|448.16|451.99|447.99|26
1610196110000|2021-01-09 12:41:50|452.11|448.11|452.05|448.05|452.2|448.2|452.05|448.05|28
1610196120000|2021-01-09 12:42:00|452.04|448.04|452.1|448.1|452.29|448.29|452.02|448.02|24
1610196130000|2021-01-09 12:42:10|452.12|448.12|452.12|448.12|452.28|448.28|452.08|448.08|20
1610196140000|2021-01-09 12:42:20|452.05|448.05|451.68|447.68|452.48|448.48|451.68|447.68|33
1610196150000|2021-01-09 12:42:30|451.69|447.69|451.89|447.89|451.92|447.92|451.42|447.42|26
1610196160000|2021-01-09 12:42:40|451.91|447.91|451.81|447.81|451.91|447.91|451.65|447.65|27
1610196170000|2021-01-09 12:42:50|451.82|447.82|451.96|447.96|451.97|447.97|451.79|447.79|19
1610196180000|2021-01-09 12:43:00|451.95|447.95|451.98|447.98|451.98|447.98|451.7|447.7|25
1610196190000|2021-01-09 12:43:10|452.03|448.03|451.89|447.89|452.03|448.03|451.79|447.79|21
1610196200000|2021-01-09 12:43:20|451.85|447.85|451.71|447.71|451.87|447.87|451.64|447.64|20
1610196210000|2021-01-09 12:43:30|451.72|447.72|451.7|447.7|451.72|447.72|451.64|447.64|17
1610196220000|2021-01-09 12:43:40|451.69|447.69|451.93|447.93|451.93|447.93|451.69|447.69|12
1610196230000|2021-01-09 12:43:50|451.94|447.94|452.43|448.43|452.43|448.43|451.94|447.94|21
1610196240000|2021-01-09 12:44:00|452.41|448.41|452.7|448.7|452.71|448.71|452.41|448.41|23
1610196250000|2021-01-09 12:44:10|452.69|448.69|452.59|448.59|452.69|448.69|452.52|448.52|18
1610196260000|2021-01-09 12:44:20|452.6|448.6|452.67|448.67|452.72|448.72|452.6|448.6|12
1610196270000|2021-01-09 12:44:30|452.65|448.65|452.82|448.82|452.85|448.85|452.6|448.6|24
1610196280000|2021-01-09 12:44:40|452.81|448.81|452.99|448.99|452.99|448.99|452.73|448.73|19
1610196290000|2021-01-09 12:44:50|453.02|449.02|453.26|449.26|453.41|449.41|453.02|449.02|16
1610196300000|2021-01-09 12:45:00|453.28|449.28|453.55|449.55|453.67|449.67|453.28|449.28|17
1610196310000|2021-01-09 12:45:10|453.58|449.58|453.53|449.53|453.58|449.58|453.52|449.52|12
1610196320000|2021-01-09 12:45:20|453.54|449.54|453.2|449.2|453.54|449.54|453.19|449.19|22
1610196330000|2021-01-09 12:45:30|453.21|449.21|453.24|449.24|453.42|449.42|453.18|449.18|26
1610196340000|2021-01-09 12:45:40|453.23|449.23|453|449|453.23|449.23|453|449|11
1610196350000|2021-01-09 12:45:50|453.04|449.04|453.13|449.13|453.19|449.19|453.04|449.04|20
1610196360000|2021-01-09 12:46:00|453.14|449.14|453.32|449.32|453.32|449.32|453.14|449.14|13
1610196370000|2021-01-09 12:46:10|453.31|449.31|452.46|448.46|453.32|449.32|452.44|448.44|28
1610196380000|2021-01-09 12:46:20|452.45|448.45|451.79|447.79|452.5|448.5|451.79|447.79|28
1610196390000|2021-01-09 12:46:30|451.77|447.77|451.97|447.97|451.97|447.97|451.77|447.77|17
1610196400000|2021-01-09 12:46:40|451.96|447.96|451.55|447.55|451.96|447.96|451.46|447.46|32
1610196410000|2021-01-09 12:46:50|451.56|447.56|451.69|447.69|451.69|447.69|451.49|447.49|23
1610196420000|2021-01-09 12:47:00|451.67|447.67|452.03|448.03|452.05|448.05|451.67|447.67|27
1610196430000|2021-01-09 12:47:10|452.04|448.04|452.15|448.15|452.16|448.16|452.03|448.03|19
1610196440000|2021-01-09 12:47:20|452.14|448.14|452.1|448.1|452.16|448.16|452.09|448.09|11
1610196450000|2021-01-09 12:47:30|452.08|448.08|452.02|448.02|452.1|448.1|451.94|447.94|17
1610196460000|2021-01-09 12:47:40|452.01|448.01|452.58|448.58|452.58|448.58|452.01|448.01|27
1610196470000|2021-01-09 12:47:50|452.56|448.56|452.87|448.87|452.89|448.89|452.56|448.56|19
1610196480000|2021-01-09 12:48:00|452.86|448.86|452.87|448.87|452.9|448.9|452.85|448.85|22
1610196490000|2021-01-09 12:48:10|452.89|448.89|453.11|449.11|453.16|449.16|452.87|448.87|21
1610196500000|2021-01-09 12:48:20|453.24|449.24|454.21|450.21|454.26|450.26|453.22|449.22|32
1610196510000|2021-01-09 12:48:30|454.17|450.17|454.44|450.44|454.47|450.47|454.11|450.11|19
1610196520000|2021-01-09 12:48:40|454.59|450.59|454.6|450.6|454.6|450.6|454.31|450.31|23
1610196530000|2021-01-09 12:48:50|454.63|450.63|454.78|450.78|454.79|450.79|454.58|450.58|24
1610196540000|2021-01-09 12:49:00|454.8|450.8|454.99|450.99|455.36|451.36|454.77|450.77|25
1610196550000|2021-01-09 12:49:10|454.94|450.94|454.48|450.48|455.06|451.06|454.26|450.26|31
1610196560000|2021-01-09 12:49:20|454.42|450.42|454.41|450.41|454.53|450.53|454.4|450.4|22
1610196570000|2021-01-09 12:49:30|454.4|450.4|454.65|450.65|454.65|450.65|454.36|450.36|26
1610196580000|2021-01-09 12:49:40|454.97|450.97|454.3|450.3|455.01|451.01|454.3|450.3|22
1610196590000|2021-01-09 12:49:50|454.27|450.27|454.27|450.27|454.38|450.38|454.18|450.18|16
1610196600000|2021-01-09 12:50:00|454.3|450.3|454.29|450.29|454.32|450.32|454.26|450.26|10
1610196610000|2021-01-09 12:50:10|454.25|450.25|454.14|450.14|454.31|450.31|454.14|450.14|12
1610196620000|2021-01-09 12:50:20|454.09|450.09|453.91|449.91|454.18|450.18|453.91|449.91|34
1610196630000|2021-01-09 12:50:30|453.9|449.9|454.4|450.4|454.4|450.4|453.89|449.89|25
1610196640000|2021-01-09 12:50:40|454.39|450.39|454.73|450.73|454.78|450.78|454.37|450.37|23
1610196650000|2021-01-09 12:50:50|454.82|450.82|454.73|450.73|454.87|450.87|454.66|450.66|31
1610196660000|2021-01-09 12:51:00|454.72|450.72|454.53|450.53|454.76|450.76|454.51|450.51|20
1610196670000|2021-01-09 12:51:10|454.54|450.54|454.46|450.46|454.68|450.68|454.11|450.11|30
1610196680000|2021-01-09 12:51:20|454.49|450.49|454.45|450.45|454.55|450.55|454.42|450.42|25
1610196690000|2021-01-09 12:51:30|454.48|450.48|454.74|450.74|454.75|450.75|454.42|450.42|31
1610196700000|2021-01-09 12:51:40|454.68|450.68|454.48|450.48|454.7|450.7|453.98|449.98|22
1610196710000|2021-01-09 12:51:50|454.51|450.51|454.25|450.25|454.55|450.55|454.16|450.16|30
1610196720000|2021-01-09 12:52:00|454.21|450.21|454.29|450.29|454.3|450.3|454.07|450.07|23
1610196730000|2021-01-09 12:52:10|454.27|450.27|454.39|450.39|454.4|450.4|454.27|450.27|19
1610196740000|2021-01-09 12:52:20|454.4|450.4|454.51|450.51|454.52|450.52|454.38|450.38|19
1610196750000|2021-01-09 12:52:30|454.52|450.52|454.51|450.51|454.52|450.52|454.47|450.47|16
1610196760000|2021-01-09 12:52:40|454.5|450.5|454.44|450.44|454.54|450.54|454.44|450.44|18
1610196770000|2021-01-09 12:52:50|454.45|450.45|454.34|450.34|454.48|450.48|454.34|450.34|28
1610196780000|2021-01-09 12:53:00|454.33|450.33|453.87|449.87|454.33|450.33|453.84|449.84|27
1610196790000|2021-01-09 12:53:10|453.88|449.88|453.83|449.83|453.93|449.93|453.79|449.79|20
1610196800000|2021-01-09 12:53:20|453.84|449.84|453.91|449.91|453.98|449.98|453.83|449.83|19
1610196810000|2021-01-09 12:53:30|453.86|449.86|453.81|449.81|453.86|449.86|453.81|449.81|23
1610196820000|2021-01-09 12:53:40|453.78|449.78|453.64|449.64|453.8|449.8|453.64|449.64|21
1610196830000|2021-01-09 12:53:50|453.66|449.66|453.43|449.43|453.66|449.66|453.38|449.38|29
1610196840000|2021-01-09 12:54:00|453.41|449.41|453.92|449.92|454.05|450.05|453.41|449.41|27
1610196850000|2021-01-09 12:54:10|453.96|449.96|454.24|450.24|454.36|450.36|453.96|449.96|29
1610196860000|2021-01-09 12:54:20|454.23|450.23|454.15|450.15|454.26|450.26|454.14|450.14|17
1610196870000|2021-01-09 12:54:30|454.13|450.13|454.1|450.1|454.14|450.14|454.07|450.07|24
1610196880000|2021-01-09 12:54:40|454.09|450.09|453.96|449.96|454.09|450.09|453.96|449.96|6
1610196890000|2021-01-09 12:54:50|453.97|449.97|453.95|449.95|454.02|450.02|453.91|449.91|11
1610196900000|2021-01-09 12:55:00|453.96|449.96|454.08|450.08|454.22|450.22|453.96|449.96|17
1610196910000|2021-01-09 12:55:10|454.07|450.07|454.09|450.09|454.11|450.11|454.06|450.06|14
1610196920000|2021-01-09 12:55:20|454.1|450.1|453.75|449.75|454.1|450.1|453.71|449.71|26
1610196930000|2021-01-09 12:55:30|453.77|449.77|453.94|449.94|453.98|449.98|453.77|449.77|28
1610196940000|2021-01-09 12:55:40|453.93|449.93|453.97|449.97|453.97|449.97|453.9|449.9|24
1610196950000|2021-01-09 12:55:50|453.94|449.94|453.95|449.95|453.96|449.96|453.91|449.91|12
1610196960000|2021-01-09 12:56:00|453.94|449.94|454.36|450.36|454.44|450.44|453.94|449.94|23
1610196970000|2021-01-09 12:56:10|454.34|450.34|454.27|450.27|454.44|450.44|454.26|450.26|28
1610196980000|2021-01-09 12:56:20|454.28|450.28|454.37|450.37|454.4|450.4|454.26|450.26|25
1610196990000|2021-01-09 12:56:30|454.32|450.32|454.32|450.32|454.42|450.42|454.28|450.28|27
1610197000000|2021-01-09 12:56:40|454.31|450.31|454.37|450.37|454.47|450.47|454.31|450.31|12
1610197010000|2021-01-09 12:56:50|454.47|450.47|454.21|450.21|454.49|450.49|454.2|450.2|21
1610197020000|2021-01-09 12:57:00|454.2|450.2|453.93|449.93|454.22|450.22|453.92|449.92|29
1610197030000|2021-01-09 12:57:10|453.95|449.95|453.95|449.95|453.97|449.97|453.88|449.88|25
1610197040000|2021-01-09 12:57:20|454.01|450.01|454.08|450.08|454.17|450.17|454.01|450.01|27
1610197050000|2021-01-09 12:57:30|454.07|450.07|454.18|450.18|454.19|450.19|453.94|449.94|25
1610197060000|2021-01-09 12:57:40|454.19|450.19|454.39|450.39|454.4|450.4|454.19|450.19|24
1610197070000|2021-01-09 12:57:50|454.41|450.41|454.23|450.23|454.41|450.41|454.21|450.21|18
1610197080000|2021-01-09 12:58:00|454.22|450.22|454.33|450.33|454.33|450.33|454.22|450.22|19
1610197090000|2021-01-09 12:58:10|454.35|450.35|454.52|450.52|454.52|450.52|454.35|450.35|15
1610197100000|2021-01-09 12:58:20|454.53|450.53|454.5|450.5|454.54|450.54|454.43|450.43|16
1610197110000|2021-01-09 12:58:30|454.54|450.54|454.59|450.59|454.59|450.59|454.49|450.49|25
1610197120000|2021-01-09 12:58:40|454.6|450.6|454.63|450.63|454.63|450.63|454.59|450.59|16
1610197130000|2021-01-09 12:58:50|454.64|450.64|453.88|449.88|454.64|450.64|453.88|449.88|26
1610197140000|2021-01-09 12:59:00|454.07|450.07|454.03|450.03|454.24|450.24|454.01|450.01|25
1610197150000|2021-01-09 12:59:10|454.06|450.06|453.98|449.98|454.16|450.16|453.98|449.98|24
1610197160000|2021-01-09 12:59:20|453.96|449.96|454.14|450.14|454.17|450.17|453.96|449.96|24
1610197170000|2021-01-09 12:59:30|454.18|450.18|454.64|450.64|454.65|450.65|454.14|450.14|21
1610197180000|2021-01-09 12:59:40|454.63|450.63|454.81|450.81|454.82|450.82|454.62|450.62|24
1610197190000|2021-01-09 12:59:50|454.74|450.74|454.8|450.8|454.8|450.8|454.73|450.73|22
1610197200000|2021-01-09 13:00:00|454.83|450.83|455.01|451.01|455.01|451.01|454.83|450.83|23
1610197210000|2021-01-09 13:00:10|455.08|451.08|455.29|451.29|455.32|451.32|455.05|451.05|19
1610197220000|2021-01-09 13:00:20|455.3|451.3|455.08|451.08|455.82|451.82|455.08|451.08|30
1610197230000|2021-01-09 13:00:30|455.05|451.05|455.08|451.08|455.17|451.17|454.94|450.94|27
1610197240000|2021-01-09 13:00:40|455.1|451.1|454.83|450.83|455.11|451.11|454.83|450.83|21
1610197250000|2021-01-09 13:00:50|454.82|450.82|454.89|450.89|454.91|450.91|454.79|450.79|30
1610197260000|2021-01-09 13:01:00|454.87|450.87|455.05|451.05|455.35|451.35|454.84|450.84|24
1610197270000|2021-01-09 13:01:10|455.01|451.01|454.99|450.99|455.03|451.03|454.91|450.91|32
1610197280000|2021-01-09 13:01:20|454.97|450.97|455.05|451.05|455.05|451.05|454.93|450.93|18
1610197290000|2021-01-09 13:01:30|455.06|451.06|455.16|451.16|455.18|451.18|455.04|451.04|25
1610197300000|2021-01-09 13:01:40|455.17|451.17|455.31|451.31|455.31|451.31|455.07|451.07|23
1610197310000|2021-01-09 13:01:50|455.32|451.32|455.4|451.4|455.43|451.43|455.31|451.31|21
1610197320000|2021-01-09 13:02:00|455.42|451.42|455.09|451.09|455.42|451.42|455.04|451.04|27
1610197330000|2021-01-09 13:02:10|455.1|451.1|455.1|451.1|455.16|451.16|455.08|451.08|22
1610197340000|2021-01-09 13:02:20|455.11|451.11|455.15|451.15|455.16|451.16|455.1|451.1|21
1610197350000|2021-01-09 13:02:30|455.17|451.17|455.11|451.11|455.17|451.17|455.11|451.11|22
1610197360000|2021-01-09 13:02:40|455.12|451.12|455.04|451.04|455.17|451.17|455.02|451.02|25
1610197370000|2021-01-09 13:02:50|455.05|451.05|455.08|451.08|455.11|451.11|455.03|451.03|20
1610197380000|2021-01-09 13:03:00|455.11|451.11|455.05|451.05|455.15|451.15|455.05|451.05|18
1610197390000|2021-01-09 13:03:10|455.07|451.07|455.42|451.42|455.43|451.43|455.07|451.07|23
1610197400000|2021-01-09 13:03:20|455.43|451.43|455.47|451.47|455.47|451.47|455.41|451.41|10
1610197410000|2021-01-09 13:03:30|455.46|451.46|455.67|451.67|455.74|451.74|455.43|451.43|25
1610197420000|2021-01-09 13:03:40|455.68|451.68|455.58|451.58|455.68|451.68|455.47|451.47|23
1610197430000|2021-01-09 13:03:50|455.57|451.57|455.49|451.49|455.65|451.65|455.42|451.42|23
1610197440000|2021-01-09 13:04:00|455.51|451.51|455.51|451.51|455.52|451.52|455.46|451.46|19
1610197450000|2021-01-09 13:04:10|455.5|451.5|455.6|451.6|455.61|451.61|455.46|451.46|20
1610197460000|2021-01-09 13:04:20|455.59|451.59|455.43|451.43|455.61|451.61|455.41|451.41|23
1610197470000|2021-01-09 13:04:30|455.44|451.44|455.72|451.72|455.78|451.78|455.42|451.42|20
1610197480000|2021-01-09 13:04:40|455.6|451.6|455.51|451.51|455.76|451.76|455.5|451.5|30
1610197490000|2021-01-09 13:04:50|455.5|451.5|455.37|451.37|455.5|451.5|455.35|451.35|21
1610197500000|2021-01-09 13:05:00|455.39|451.39|455.45|451.45|455.48|451.48|455.39|451.39|23
1610197510000|2021-01-09 13:05:10|455.46|451.46|455.41|451.41|455.53|451.53|455.39|451.39|21
1610197520000|2021-01-09 13:05:20|455.37|451.37|455.3|451.3|455.42|451.42|455.3|451.3|19
1610197530000|2021-01-09 13:05:30|455.32|451.32|455.12|451.12|455.32|451.32|455.07|451.07|15
1610197540000|2021-01-09 13:05:40|455.13|451.13|455.3|451.3|455.3|451.3|455.06|451.06|20
1610197550000|2021-01-09 13:05:50|455.28|451.28|455.21|451.21|455.29|451.29|455.21|451.21|19
1610197560000|2021-01-09 13:06:00|455.22|451.22|455.66|451.66|455.67|451.67|455.22|451.22|26
1610197570000|2021-01-09 13:06:10|455.67|451.67|455.94|451.94|455.94|451.94|455.67|451.67|21
1610197580000|2021-01-09 13:06:20|455.93|451.93|455.91|451.91|456|452|455.88|451.88|24
1610197590000|2021-01-09 13:06:30|455.92|451.92|455.91|451.91|455.93|451.93|455.82|451.82|22
1610197600000|2021-01-09 13:06:40|455.9|451.9|455.78|451.78|455.9|451.9|455.78|451.78|24
1610197610000|2021-01-09 13:06:50|455.76|451.76|455.7|451.7|455.78|451.78|455.66|451.66|20
1610197620000|2021-01-09 13:07:00|455.71|451.71|455.98|451.98|455.98|451.98|455.71|451.71|19
1610197630000|2021-01-09 13:07:10|455.97|451.97|455.99|451.99|456.01|452.01|455.95|451.95|17
1610197640000|2021-01-09 13:07:20|455.97|451.97|456.46|452.46|456.46|452.46|455.93|451.93|23
1610197650000|2021-01-09 13:07:30|456.42|452.42|456.77|452.77|456.78|452.78|456.42|452.42|18
1610197660000|2021-01-09 13:07:40|456.79|452.79|456.82|452.82|456.91|452.91|456.78|452.78|25
1610197670000|2021-01-09 13:07:50|456.83|452.83|457.32|453.32|457.32|453.32|456.83|452.83|21
1610197680000|2021-01-09 13:08:00|457.33|453.33|457.5|453.5|457.65|453.65|457.33|453.33|20
1610197690000|2021-01-09 13:08:10|457.47|453.47|457.55|453.55|457.58|453.58|457.47|453.47|23
1610197700000|2021-01-09 13:08:20|457.54|453.54|457.6|453.6|457.62|453.62|457.27|453.27|31
1610197710000|2021-01-09 13:08:30|457.61|453.61|458.07|454.07|458.08|454.08|457.61|453.61|29
1610197720000|2021-01-09 13:08:40|458.05|454.05|458.31|454.31|458.4|454.4|458.05|454.05|19
1610197730000|2021-01-09 13:08:50|458.27|454.27|458.54|454.54|458.57|454.57|458.07|454.07|31
1610197740000|2021-01-09 13:09:00|458.55|454.55|458.82|454.82|458.88|454.88|458.55|454.55|24
1610197750000|2021-01-09 13:09:10|458.84|454.84|458.77|454.77|458.84|454.84|458.69|454.69|21
1610197760000|2021-01-09 13:09:20|458.76|454.76|458.96|454.96|458.96|454.96|458.76|454.76|25
1610197770000|2021-01-09 13:09:30|458.98|454.98|459.89|455.89|460.02|456.02|458.95|454.95|26
1610197780000|2021-01-09 13:09:40|459.85|455.85|459.53|455.53|459.86|455.86|459.53|455.53|32
1610197790000|2021-01-09 13:09:50|459.52|455.52|459.42|455.42|459.53|455.53|459.35|455.35|22
1610197800000|2021-01-09 13:10:00|459.4|455.4|459.38|455.38|459.55|455.55|459.32|455.32|18
1610197810000|2021-01-09 13:10:10|459.36|455.36|459.45|455.45|459.57|455.57|459.36|455.36|14
1610197820000|2021-01-09 13:10:20|459.43|455.43|459.77|455.77|459.84|455.84|459.43|455.43|15
1610197830000|2021-01-09 13:10:30|459.79|455.79|460.21|456.21|460.32|456.32|459.78|455.78|37
1610197840000|2021-01-09 13:10:40|460.2|456.2|460.23|456.23|460.46|456.46|460.17|456.17|30
1610197850000|2021-01-09 13:10:50|460.22|456.22|461.04|457.04|461.13|457.13|460.2|456.2|24
1610197860000|2021-01-09 13:11:00|461.15|457.15|461.57|457.57|461.69|457.69|461.15|457.15|29
1610197870000|2021-01-09 13:11:10|461.58|457.58|461.94|457.94|462|458|461.31|457.31|25
1610197880000|2021-01-09 13:11:20|461.97|457.97|461.36|457.36|462.02|458.02|461.18|457.18|32
1610197890000|2021-01-09 13:11:30|461.37|457.37|460.88|456.88|461.37|457.37|460.88|456.88|27
1610197900000|2021-01-09 13:11:40|460.87|456.87|460.68|456.68|460.89|456.89|460.51|456.51|33
1610197910000|2021-01-09 13:11:50|460.84|456.84|460.94|456.94|461.01|457.01|460.73|456.73|29
1610197920000|2021-01-09 13:12:00|460.95|456.95|460.9|456.9|460.95|456.95|460.9|456.9|26
1610197930000|2021-01-09 13:12:10|460.91|456.91|461.23|457.23|461.23|457.23|460.9|456.9|21
1610197940000|2021-01-09 13:12:20|461.22|457.22|461.2|457.2|461.31|457.31|461.16|457.16|26
1610197950000|2021-01-09 13:12:30|461.16|457.16|461.43|457.43|461.46|457.46|461.16|457.16|24
1610197960000|2021-01-09 13:12:40|461.38|457.38|461.67|457.67|461.69|457.69|461.38|457.38|28
1610197970000|2021-01-09 13:12:50|461.66|457.66|461.79|457.79|461.79|457.79|461.6|457.6|22
1610197980000|2021-01-09 13:13:00|461.78|457.78|462.7|458.7|462.7|458.7|461.78|457.78|36
1610197990000|2021-01-09 13:13:10|462.81|458.81|463.47|459.47|463.54|459.54|462.81|458.81|27
1610198000000|2021-01-09 13:13:20|463.49|459.49|463.58|459.58|463.69|459.69|463.47|459.47|28
1610198010000|2021-01-09 13:13:30|463.55|459.55|463.64|459.64|463.67|459.67|463.54|459.54|25
1610198020000|2021-01-09 13:13:40|463.63|459.63|463.63|459.63|463.64|459.64|463.55|459.55|17
1610198030000|2021-01-09 13:13:50|463.62|459.62|463.64|459.64|463.65|459.65|463.58|459.58|19
1610198040000|2021-01-09 13:14:00|463.66|459.66|463.65|459.65|463.66|459.66|463.62|459.62|21
1610198050000|2021-01-09 13:14:10|463.64|459.64|463.1|459.1|463.66|459.66|463.1|459.1|23
1610198060000|2021-01-09 13:14:20|463.12|459.12|462.96|458.96|463.12|459.12|462.81|458.81|23
1610198070000|2021-01-09 13:14:30|462.94|458.94|462.3|458.3|462.94|458.94|462.3|458.3|33
1610198080000|2021-01-09 13:14:40|462.31|458.31|461.99|457.99|462.33|458.33|461.93|457.93|28
1610198090000|2021-01-09 13:14:50|462.01|458.01|462.68|458.68|462.68|458.68|462.01|458.01|28
1610198100000|2021-01-09 13:15:00|462.69|458.69|463.09|459.09|463.19|459.19|462.69|458.69|21
1610198110000|2021-01-09 13:15:10|463.08|459.08|463.49|459.49|463.49|459.49|463.07|459.07|21
1610198120000|2021-01-09 13:15:20|463.51|459.51|463.3|459.3|463.54|459.54|463.28|459.28|22
1610198130000|2021-01-09 13:15:30|463.31|459.31|463.47|459.47|463.49|459.49|463.29|459.29|19
1610198140000|2021-01-09 13:15:40|463.5|459.5|463.64|459.64|463.72|459.72|463.48|459.48|26
1610198150000|2021-01-09 13:15:50|463.63|459.63|463.34|459.34|463.69|459.69|463.34|459.34|23
1610198160000|2021-01-09 13:16:00|463.35|459.35|463.58|459.58|463.59|459.59|463.35|459.35|29
1610198170000|2021-01-09 13:16:10|463.56|459.56|463.6|459.6|463.63|459.63|463.56|459.56|18
1610198180000|2021-01-09 13:16:20|463.61|459.61|463.7|459.7|463.7|459.7|463.54|459.54|32
1610198190000|2021-01-09 13:16:30|463.73|459.73|464.03|460.03|464.03|460.03|463.72|459.72|29
1610198200000|2021-01-09 13:16:40|464.05|460.05|464.3|460.3|464.33|460.33|464.05|460.05|27
1610198210000|2021-01-09 13:16:50|464.29|460.29|464.27|460.27|464.58|460.58|464.14|460.14|29
1610198220000|2021-01-09 13:17:00|464.19|460.19|464.7|460.7|464.78|460.78|464.18|460.18|29
1610198230000|2021-01-09 13:17:10|464.74|460.74|464.32|460.32|464.77|460.77|464.32|460.32|33
1610198240000|2021-01-09 13:17:20|464.36|460.36|464.57|460.57|464.57|460.57|464.3|460.3|31
1610198250000|2021-01-09 13:17:30|464.5|460.5|464.62|460.62|464.66|460.66|464.5|460.5|24
1610198260000|2021-01-09 13:17:40|464.61|460.61|464.55|460.55|464.69|460.69|464.55|460.55|12
1610198270000|2021-01-09 13:17:50|464.57|460.57|464.27|460.27|464.57|460.57|464.27|460.27|14
1610198280000|2021-01-09 13:18:00|464.25|460.25|463.69|459.69|464.25|460.25|463.69|459.69|30
1610198290000|2021-01-09 13:18:10|463.7|459.7|463.25|459.25|463.76|459.76|463.22|459.22|32
1610198300000|2021-01-09 13:18:20|463.26|459.26|463.19|459.19|463.35|459.35|463.08|459.08|29
1610198310000|2021-01-09 13:18:30|463.21|459.21|463.24|459.24|463.26|459.26|463.06|459.06|22
1610198320000|2021-01-09 13:18:40|463.23|459.23|462.95|458.95|463.23|459.23|462.95|458.95|17
1610198330000|2021-01-09 13:18:50|462.93|458.93|462.9|458.9|462.97|458.97|462.84|458.84|19
1610198340000|2021-01-09 13:19:00|462.89|458.89|462.9|458.9|463.01|459.01|462.85|458.85|24
1610198350000|2021-01-09 13:19:10|462.88|458.88|462.61|458.61|462.88|458.88|462.61|458.61|19
1610198360000|2021-01-09 13:19:20|462.57|458.57|461.86|457.86|462.57|458.57|461.78|457.78|31
1610198370000|2021-01-09 13:19:30|461.84|457.84|461.55|457.55|461.85|457.85|461.45|457.45|22
1610198380000|2021-01-09 13:19:40|461.54|457.54|461.13|457.13|461.56|457.56|461.13|457.13|24
1610198390000|2021-01-09 13:19:50|461.14|457.14|460.89|456.89|461.24|457.24|460.88|456.88|26
1610198400000|2021-01-09 13:20:00|460.91|456.91|461.4|457.4|461.42|457.42|460.91|456.91|26
1610198410000|2021-01-09 13:20:10|461.34|457.34|461.63|457.63|461.63|457.63|461.26|457.26|27
1610198420000|2021-01-09 13:20:20|461.62|457.62|461.85|457.85|461.94|457.94|461.62|457.62|21
1610198430000|2021-01-09 13:20:30|461.84|457.84|461.9|457.9|461.9|457.9|461.83|457.83|19
1610198440000|2021-01-09 13:20:40|461.89|457.89|462.07|458.07|462.34|458.34|461.88|457.88|22
1610198450000|2021-01-09 13:20:50|462.12|458.12|461.02|457.02|462.23|458.23|461.02|457.02|31
1610198460000|2021-01-09 13:21:00|460.98|456.98|460.84|456.84|461.13|457.13|460.83|456.83|34
1610198470000|2021-01-09 13:21:10|460.85|456.85|461.02|457.02|461.02|457.02|460.83|456.83|27
1610198480000|2021-01-09 13:21:20|461.03|457.03|461.09|457.09|461.16|457.16|461.02|457.02|29
1610198490000|2021-01-09 13:21:30|461.07|457.07|461.08|457.08|461.24|457.24|461.05|457.05|30
1610198500000|2021-01-09 13:21:40|461.1|457.1|461.17|457.17|461.17|457.17|460.99|456.99|20
1610198510000|2021-01-09 13:21:50|461.14|457.14|461.29|457.29|461.34|457.34|461.14|457.14|29
1610198520000|2021-01-09 13:22:00|461.36|457.36|461.59|457.59|461.65|457.65|461.35|457.35|26
1610198530000|2021-01-09 13:22:10|461.58|457.58|460.9|456.9|461.58|457.58|460.9|456.9|32
1610198540000|2021-01-09 13:22:20|460.86|456.86|460.36|456.36|460.89|456.89|460.32|456.32|25
1610198550000|2021-01-09 13:22:30|460.32|456.32|460.64|456.64|460.71|456.71|460.18|456.18|31
1610198560000|2021-01-09 13:22:40|460.63|456.63|460.54|456.54|460.67|456.67|460.48|456.48|33
1610198570000|2021-01-09 13:22:50|460.57|456.57|460.65|456.65|460.73|456.73|460.57|456.57|30
1610198580000|2021-01-09 13:23:00|460.7|456.7|461.23|457.23|461.23|457.23|460.67|456.67|22
1610198590000|2021-01-09 13:23:10|461.02|457.02|460.77|456.77|461.04|457.04|460.77|456.77|25
1610198600000|2021-01-09 13:23:20|460.76|456.76|460.77|456.77|460.77|456.77|460.51|456.51|23
1610198610000|2021-01-09 13:23:30|460.79|456.79|460.98|456.98|460.98|456.98|460.78|456.78|17
1610198620000|2021-01-09 13:23:40|460.99|456.99|461.04|457.04|461.05|457.05|460.95|456.95|24
1610198630000|2021-01-09 13:23:50|461.03|457.03|460.91|456.91|461.18|457.18|460.89|456.89|26
1610198640000|2021-01-09 13:24:00|460.93|456.93|461.2|457.2|461.26|457.26|460.93|456.93|18
1610198650000|2021-01-09 13:24:10|461.17|457.17|461.5|457.5|461.5|457.5|461.17|457.17|21
1610198660000|2021-01-09 13:24:20|461.49|457.49|461.8|457.8|461.8|457.8|461.49|457.49|19
1610198670000|2021-01-09 13:24:30|461.82|457.82|461.95|457.95|461.96|457.96|461.81|457.81|26
1610198680000|2021-01-09 13:24:40|461.96|457.96|461.53|457.53|461.97|457.97|461.53|457.53|30
1610198690000|2021-01-09 13:24:50|461.52|457.52|460.94|456.94|461.53|457.53|460.93|456.93|34
1610198700000|2021-01-09 13:25:00|460.93|456.93|460.91|456.91|461.13|457.13|460.89|456.89|30
1610198710000|2021-01-09 13:25:10|460.92|456.92|460.84|456.84|460.98|456.98|460.84|456.84|17
1610198720000|2021-01-09 13:25:20|460.96|456.96|461|457|461.05|457.05|460.9|456.9|26
1610198730000|2021-01-09 13:25:30|461.04|457.04|461.7|457.7|461.91|457.91|461.02|457.02|27
1610198740000|2021-01-09 13:25:40|461.69|457.69|461.72|457.72|461.75|457.75|461.64|457.64|29
1610198750000|2021-01-09 13:25:50|461.73|457.73|461.97|457.97|462.01|458.01|461.73|457.73|30
1610198760000|2021-01-09 13:26:00|461.95|457.95|462.1|458.1|462.1|458.1|461.76|457.76|27
1610198770000|2021-01-09 13:26:10|462.11|458.11|462.07|458.07|462.33|458.33|461.95|457.95|32
1610198780000|2021-01-09 13:26:20|462.06|458.06|461.7|457.7|462.18|458.18|461.66|457.66|32
1610198790000|2021-01-09 13:26:30|461.71|457.71|461.85|457.85|461.93|457.93|461.59|457.59|31
1610198800000|2021-01-09 13:26:40|461.92|457.92|461.64|457.64|461.92|457.92|461.59|457.59|30
1610198810000|2021-01-09 13:26:50|461.65|457.65|461.63|457.63|461.65|457.65|461.6|457.6|12
1610198820000|2021-01-09 13:27:00|461.65|457.65|461.67|457.67|461.75|457.75|461.58|457.58|23
1610198830000|2021-01-09 13:27:10|461.75|457.75|461.58|457.58|461.93|457.93|461.53|457.53|21
1610198840000|2021-01-09 13:27:20|461.6|457.6|461.45|457.45|461.6|457.6|461.44|457.44|21
1610198850000|2021-01-09 13:27:30|461.47|457.47|461.66|457.66|461.72|457.72|461.44|457.44|22
1610198860000|2021-01-09 13:27:40|461.64|457.64|461.46|457.46|461.7|457.7|461.46|457.46|24
1610198870000|2021-01-09 13:27:50|461.47|457.47|461.43|457.43|461.48|457.48|461.39|457.39|22
1610198880000|2021-01-09 13:28:00|461.42|457.42|461.59|457.59|461.64|457.64|461.42|457.42|25
1610198890000|2021-01-09 13:28:10|461.58|457.58|461.14|457.14|461.63|457.63|461.14|457.14|21
1610198900000|2021-01-09 13:28:20|461.15|457.15|460.83|456.83|461.15|457.15|460.8|456.8|28
1610198910000|2021-01-09 13:28:30|460.84|456.84|459.89|455.89|461.05|457.05|459.87|455.87|34
1610198920000|2021-01-09 13:28:40|459.84|455.84|460.2|456.2|460.22|456.22|459.78|455.78|35
1610198930000|2021-01-09 13:28:50|460.19|456.19|460.35|456.35|460.68|456.68|460.19|456.19|32
1610198940000|2021-01-09 13:29:00|460.4|456.4|460.62|456.62|460.82|456.82|460.34|456.34|30
1610198950000|2021-01-09 13:29:10|460.56|456.56|460.83|456.83|460.89|456.89|460.55|456.55|29
1610198960000|2021-01-09 13:29:20|460.84|456.84|460.96|456.96|460.96|456.96|460.84|456.84|15
1610198970000|2021-01-09 13:29:30|460.97|456.97|460.85|456.85|460.99|456.99|460.83|456.83|22
1610198980000|2021-01-09 13:29:40|460.86|456.86|459.97|455.97|460.86|456.86|459.96|455.96|26
1610198990000|2021-01-09 13:29:50|459.98|455.98|460.26|456.26|460.26|456.26|459.92|455.92|16
1610199000000|2021-01-09 13:30:00|460.21|456.21|460.12|456.12|460.28|456.28|460.12|456.12|27
1610199010000|2021-01-09 13:30:10|460.14|456.14|460.48|456.48|460.59|456.59|460.14|456.14|30
1610199020000|2021-01-09 13:30:20|460.47|456.47|460.48|456.48|460.54|456.54|460.4|456.4|23
1610199030000|2021-01-09 13:30:30|460.47|456.47|460.16|456.16|460.47|456.47|460.15|456.15|23
1610199040000|2021-01-09 13:30:40|460.15|456.15|460.15|456.15|460.18|456.18|460.14|456.14|20
1610199050000|2021-01-09 13:30:50|460.17|456.17|460.3|456.3|460.31|456.31|460.14|456.14|21
1610199060000|2021-01-09 13:31:00|460.31|456.31|460.08|456.08|460.33|456.33|460.02|456.02|27
1610199070000|2021-01-09 13:31:10|460.04|456.04|460.07|456.07|460.17|456.17|460.04|456.04|24
1610199080000|2021-01-09 13:31:20|460.06|456.06|459.88|455.88|460.06|456.06|459.88|455.88|14
1610199090000|2021-01-09 13:31:30|459.84|455.84|459.77|455.77|459.87|455.87|459.47|455.47|27
1610199100000|2021-01-09 13:31:40|459.75|455.75|459.82|455.82|459.83|455.83|459.75|455.75|20
1610199110000|2021-01-09 13:31:50|459.83|455.83|459.8|455.8|459.84|455.84|459.8|455.8|19
1610199120000|2021-01-09 13:32:00|459.7|455.7|459.9|455.9|459.92|455.92|459.67|455.67|23
1610199130000|2021-01-09 13:32:10|459.94|455.94|460.32|456.32|460.42|456.42|459.92|455.92|26
1610199140000|2021-01-09 13:32:20|460.36|456.36|460.38|456.38|460.4|456.4|460.24|456.24|26
1610199150000|2021-01-09 13:32:30|460.39|456.39|460.49|456.49|460.5|456.5|460.39|456.39|23
1610199160000|2021-01-09 13:32:40|460.48|456.48|460.59|456.59|460.59|456.59|460.41|456.41|22
1610199170000|2021-01-09 13:32:50|460.6|456.6|460.71|456.71|460.86|456.86|460.55|456.55|30
1610199180000|2021-01-09 13:33:00|460.74|456.74|460.92|456.92|460.95|456.95|460.74|456.74|13
1610199190000|2021-01-09 13:33:10|460.93|456.93|460.96|456.96|460.96|456.96|460.92|456.92|11
1610199200000|2021-01-09 13:33:20|460.95|456.95|460.92|456.92|460.95|456.95|460.85|456.85|19
1610199210000|2021-01-09 13:33:30|460.93|456.93|461.07|457.07|461.08|457.08|460.93|456.93|14
1610199220000|2021-01-09 13:33:40|461.08|457.08|461.08|457.08|461.08|457.08|461.07|457.07|3
1610199230000|2021-01-09 13:33:50|461.06|457.06|461.1|457.1|461.11|457.11|461.06|457.06|4
1610199240000|2021-01-09 13:34:00|461.11|457.11|461.12|457.12|461.12|457.12|461.11|457.11|2
1610199250000|2021-01-09 13:34:10|461.11|457.11|461.15|457.15|461.15|457.15|461.11|457.11|10
1610199260000|2021-01-09 13:34:20|461.25|457.25|461.22|457.22|461.25|457.25|461.17|457.17|17
1610199270000|2021-01-09 13:34:30|461.19|457.19|461.21|457.21|461.23|457.23|461.17|457.17|20
1610199280000|2021-01-09 13:34:40|461.2|457.2|461.26|457.26|461.29|457.29|461.18|457.18|13
1610199290000|2021-01-09 13:34:50|461.27|457.27|460.98|456.98|461.27|457.27|460.95|456.95|14
1610199300000|2021-01-09 13:35:00|460.97|456.97|460.93|456.93|461.1|457.1|460.89|456.89|21
1610199310000|2021-01-09 13:35:10|460.9|456.9|460.93|456.93|460.95|456.95|460.6|456.6|33
1610199320000|2021-01-09 13:35:20|460.91|456.91|460.9|456.9|460.95|456.95|460.9|456.9|19
1610199330000|2021-01-09 13:35:30|460.91|456.91|460.9|456.9|460.92|456.92|460.84|456.84|21
1610199340000|2021-01-09 13:35:40|460.91|456.91|460.88|456.88|460.97|456.97|460.88|456.88|23
1610199350000|2021-01-09 13:35:50|460.89|456.89|460.84|456.84|460.89|456.89|460.83|456.83|9
1610199360000|2021-01-09 13:36:00|460.86|456.86|461.36|457.36|461.38|457.38|460.86|456.86|22
1610199370000|2021-01-09 13:36:10|461.41|457.41|461.47|457.47|461.54|457.54|461.32|457.32|28
1610199380000|2021-01-09 13:36:20|461.4|457.4|461.51|457.51|461.54|457.54|461.38|457.38|26
1610199390000|2021-01-09 13:36:30|461.47|457.47|461.43|457.43|461.5|457.5|461.4|457.4|26
1610199400000|2021-01-09 13:36:40|461.41|457.41|461.29|457.29|461.41|457.41|461.21|457.21|28
1610199410000|2021-01-09 13:36:50|461.3|457.3|461.34|457.34|461.34|457.34|461.3|457.3|13
1610199420000|2021-01-09 13:37:00|461.33|457.33|460.92|456.92|461.33|457.33|460.84|456.84|30
1610199430000|2021-01-09 13:37:10|460.91|456.91|460.73|456.73|460.92|456.92|460.7|456.7|18
1610199440000|2021-01-09 13:37:20|460.72|456.72|460.69|456.69|460.85|456.85|460.63|456.63|17
1610199450000|2021-01-09 13:37:30|460.71|456.71|460.66|456.66|460.71|456.71|460.64|456.64|11
1610199460000|2021-01-09 13:37:40|460.64|456.64|460.47|456.47|460.64|456.64|460.43|456.43|26
1610199470000|2021-01-09 13:37:50|460.42|456.42|460.84|456.84|460.84|456.84|460.42|456.42|26
1610199480000|2021-01-09 13:38:00|460.83|456.83|461.14|457.14|461.15|457.15|460.83|456.83|27
1610199490000|2021-01-09 13:38:10|461.13|457.13|460.61|456.61|461.13|457.13|460.6|456.6|15
1610199500000|2021-01-09 13:38:20|460.64|456.64|460.76|456.76|460.76|456.76|460.56|456.56|17
1610199510000|2021-01-09 13:38:30|460.78|456.78|460.88|456.88|460.88|456.88|460.62|456.62|31
1610199520000|2021-01-09 13:38:40|460.98|456.98|460.69|456.69|461.1|457.1|460.68|456.68|22
1610199530000|2021-01-09 13:38:50|460.64|456.64|460.32|456.32|460.64|456.64|460.31|456.31|18
1610199540000|2021-01-09 13:39:00|460.31|456.31|460.58|456.58|460.58|456.58|460.31|456.31|26
1610199550000|2021-01-09 13:39:10|460.59|456.59|460.83|456.83|460.83|456.83|460.59|456.59|15
1610199560000|2021-01-09 13:39:20|460.84|456.84|460.87|456.87|460.87|456.87|460.74|456.74|19
1610199570000|2021-01-09 13:39:30|460.88|456.88|460.7|456.7|460.88|456.88|460.65|456.65|24
1610199580000|2021-01-09 13:39:40|460.69|456.69|460.55|456.55|460.69|456.69|460.42|456.42|21
1610199590000|2021-01-09 13:39:50|460.57|456.57|460.54|456.54|460.93|456.93|460.53|456.53|32
1610199600000|2021-01-09 13:40:00|460.55|456.55|460.45|456.45|460.57|456.57|460.45|456.45|13
1610199610000|2021-01-09 13:40:10|460.39|456.39|460.15|456.15|460.39|456.39|460.15|456.15|13
1610199620000|2021-01-09 13:40:20|460.14|456.14|459.75|455.75|460.14|456.14|459.62|455.62|17
1610199630000|2021-01-09 13:40:30|459.76|455.76|458.91|454.91|459.79|455.79|458.91|454.91|31
1610199640000|2021-01-09 13:40:40|458.87|454.87|458.71|454.71|458.91|454.91|458.48|454.48|34
1610199650000|2021-01-09 13:40:50|458.72|454.72|458.73|454.73|458.8|454.8|458.59|454.59|28
1610199660000|2021-01-09 13:41:00|458.72|454.72|459.09|455.09|459.09|455.09|458.72|454.72|33
1610199670000|2021-01-09 13:41:10|459.1|455.1|459.62|455.62|459.62|455.62|458.94|454.94|31
1610199680000|2021-01-09 13:41:20|459.58|455.58|459.38|455.38|459.81|455.81|459.38|455.38|27
1610199690000|2021-01-09 13:41:30|459.41|455.41|458.86|454.86|459.41|455.41|458.86|454.86|28
1610199700000|2021-01-09 13:41:40|458.88|454.88|458.51|454.51|458.88|454.88|458.31|454.31|26
1610199710000|2021-01-09 13:41:50|458.53|454.53|458.81|454.81|458.81|454.81|458.48|454.48|16
1610199720000|2021-01-09 13:42:00|458.8|454.8|458.63|454.63|458.8|454.8|458.54|454.54|19
1610199730000|2021-01-09 13:42:10|458.65|454.65|459.06|455.06|459.06|455.06|458.64|454.64|22
1610199740000|2021-01-09 13:42:20|459.12|455.12|459.6|455.6|459.64|455.64|459.12|455.12|26
1610199750000|2021-01-09 13:42:30|459.59|455.59|459.42|455.42|459.6|455.6|459.41|455.41|25
1610199760000|2021-01-09 13:42:40|459.39|455.39|459.14|455.14|459.39|455.39|459.08|455.08|32
1610199770000|2021-01-09 13:42:50|459.11|455.11|458.87|454.87|459.13|455.13|458.85|454.85|25
1610199780000|2021-01-09 13:43:00|458.84|454.84|458.74|454.74|458.88|454.88|458.7|454.7|26
1610199790000|2021-01-09 13:43:10|458.75|454.75|458.36|454.36|458.81|454.81|458.36|454.36|32
1610199800000|2021-01-09 13:43:20|458.34|454.34|458.06|454.06|458.34|454.34|458.05|454.05|28
1610199810000|2021-01-09 13:43:30|458.05|454.05|457.68|453.68|458.05|454.05|457.68|453.68|21
1610199820000|2021-01-09 13:43:40|457.72|453.72|457.68|453.68|457.79|453.79|457.62|453.62|26
1610199830000|2021-01-09 13:43:50|457.67|453.67|457.22|453.22|457.69|453.69|457.2|453.2|27
1610199840000|2021-01-09 13:44:00|457.23|453.23|457.39|453.39|457.42|453.42|457.23|453.23|24
1610199850000|2021-01-09 13:44:10|457.41|453.41|457.48|453.48|457.49|453.49|457.02|453.02|33
1610199860000|2021-01-09 13:44:20|457.45|453.45|457.67|453.67|457.67|453.67|457.14|453.14|34
1610199870000|2021-01-09 13:44:30|457.7|453.7|458.19|454.19|458.21|454.21|457.7|453.7|26
1610199880000|2021-01-09 13:44:40|458.23|454.23|458.37|454.37|458.42|454.42|458.2|454.2|29
1610199890000|2021-01-09 13:44:50|458.36|454.36|458.15|454.15|458.37|454.37|458.07|454.07|28
1610199900000|2021-01-09 13:45:00|458.08|454.08|457.84|453.84|458.15|454.15|457.81|453.81|28
1610199910000|2021-01-09 13:45:10|457.87|453.87|457.95|453.95|457.99|453.99|457.83|453.83|21
1610199920000|2021-01-09 13:45:20|457.94|453.94|457.91|453.91|457.94|453.94|457.91|453.91|17
1610199930000|2021-01-09 13:45:30|457.9|453.9|457.31|453.31|457.9|453.9|457.31|453.31|26
1610199940000|2021-01-09 13:45:40|457.3|453.3|457.34|453.34|457.38|453.38|457.27|453.27|24
1610199950000|2021-01-09 13:45:50|457.31|453.31|457.05|453.05|457.36|453.36|457.04|453.04|27
1610199960000|2021-01-09 13:46:00|457.04|453.04|457.03|453.03|457.31|453.31|457.03|453.03|33
1610199970000|2021-01-09 13:46:10|456.99|452.99|456.97|452.97|456.99|452.99|456.89|452.89|24
1610199980000|2021-01-09 13:46:20|456.98|452.98|457.23|453.23|457.26|453.26|456.97|452.97|25
1610199990000|2021-01-09 13:46:30|457.28|453.28|456.98|452.98|457.55|453.55|456.98|452.98|29
1610200000000|2021-01-09 13:46:40|456.94|452.94|457.24|453.24|457.26|453.26|456.94|452.94|22
1610200010000|2021-01-09 13:46:50|457.2|453.2|456.98|452.98|457.24|453.24|456.98|452.98|27
1610200020000|2021-01-09 13:47:00|456.99|452.99|457.08|453.08|457.08|453.08|456.93|452.93|18
1610200030000|2021-01-09 13:47:10|457.07|453.07|457.06|453.06|457.17|453.17|457.03|453.03|33
1610200040000|2021-01-09 13:47:20|457.04|453.04|456.77|452.77|457.06|453.06|456.77|452.77|22
1610200050000|2021-01-09 13:47:30|456.76|452.76|456.7|452.7|456.9|452.9|456.61|452.61|28
1610200060000|2021-01-09 13:47:40|456.8|452.8|456.92|452.92|457.05|453.05|456.8|452.8|26
1610200070000|2021-01-09 13:47:50|456.91|452.91|456.91|452.91|456.91|452.91|456.83|452.83|27
1610200080000|2021-01-09 13:48:00|456.92|452.92|457.18|453.18|457.21|453.21|456.92|452.92|24
1610200090000|2021-01-09 13:48:10|457.21|453.21|457.09|453.09|457.41|453.41|457.09|453.09|16
1610200100000|2021-01-09 13:48:20|457.06|453.06|456.94|452.94|457.06|453.06|456.93|452.93|25
1610200110000|2021-01-09 13:48:30|456.91|452.91|456.54|452.54|456.91|452.91|456.5|452.5|14
1610200120000|2021-01-09 13:48:40|456.57|452.57|456.61|452.61|456.73|452.73|456.49|452.49|23
1610200130000|2021-01-09 13:48:50|456.6|452.6|456.39|452.39|456.66|452.66|456.34|452.34|26
1610200140000|2021-01-09 13:49:00|456.36|452.36|456.79|452.79|456.79|452.79|456.32|452.32|17
1610200150000|2021-01-09 13:49:10|456.7|452.7|456.72|452.72|456.75|452.75|456.64|452.64|24
1610200160000|2021-01-09 13:49:20|456.7|452.7|456.65|452.65|456.72|452.72|456.61|452.61|19
1610200170000|2021-01-09 13:49:30|456.66|452.66|456.83|452.83|456.95|452.95|456.6|452.6|14
1610200180000|2021-01-09 13:49:40|456.84|452.84|456.86|452.86|456.91|452.91|456.84|452.84|11
1610200190000|2021-01-09 13:49:50|456.85|452.85|456.95|452.95|457|453|456.85|452.85|19
1610200200000|2021-01-09 13:50:00|456.94|452.94|456.92|452.92|457|453|456.9|452.9|16
1610200210000|2021-01-09 13:50:10|456.82|452.82|456.49|452.49|456.85|452.85|456.49|452.49|28
1610200220000|2021-01-09 13:50:20|456.48|452.48|456.53|452.53|456.53|452.53|456.36|452.36|26
1610200230000|2021-01-09 13:50:30|456.5|452.5|455.76|451.76|456.5|452.5|455.71|451.71|31
1610200240000|2021-01-09 13:50:40|455.83|451.83|456.03|452.03|456.03|452.03|455.76|451.76|18
1610200250000|2021-01-09 13:50:50|456.11|452.11|456.28|452.28|456.39|452.39|456.07|452.07|25
1610200260000|2021-01-09 13:51:00|456.27|452.27|456.25|452.25|456.28|452.28|456.21|452.21|15
1610200270000|2021-01-09 13:51:10|456.45|452.45|455.9|451.9|456.47|452.47|455.9|451.9|20
1610200280000|2021-01-09 13:51:20|455.93|451.93|455.68|451.68|455.93|451.93|455.66|451.66|30
1610200290000|2021-01-09 13:51:30|455.69|451.69|455.46|451.46|455.79|451.79|455.46|451.46|29
1610200300000|2021-01-09 13:51:40|455.39|451.39|455.54|451.54|455.55|451.55|455.29|451.29|38
1610200310000|2021-01-09 13:51:50|455.56|451.56|455.64|451.64|455.72|451.72|455.56|451.56|30
1610200320000|2021-01-09 13:52:00|455.65|451.65|455.08|451.08|455.65|451.65|455.07|451.07|31
1610200330000|2021-01-09 13:52:10|455.09|451.09|455.21|451.21|455.22|451.22|454.97|450.97|24
1610200340000|2021-01-09 13:52:20|455.22|451.22|455.37|451.37|455.42|451.42|455.22|451.22|21
1610200350000|2021-01-09 13:52:30|455.36|451.36|455.28|451.28|455.36|451.36|455.13|451.13|23
1610200360000|2021-01-09 13:52:40|455.3|451.3|455.29|451.29|455.4|451.4|455.26|451.26|24
1610200370000|2021-01-09 13:52:50|455.32|451.32|455.29|451.29|455.33|451.33|455.21|451.21|18
1610200380000|2021-01-09 13:53:00|455.35|451.35|455.72|451.72|455.73|451.73|455.35|451.35|29
1610200390000|2021-01-09 13:53:10|455.7|451.7|455.69|451.69|455.78|451.78|455.61|451.61|27
1610200400000|2021-01-09 13:53:20|455.68|451.68|455.55|451.55|455.71|451.71|455.55|451.55|30
1610200410000|2021-01-09 13:53:30|455.48|451.48|455.61|451.61|455.64|451.64|455.39|451.39|25
1610200420000|2021-01-09 13:53:40|455.6|451.6|455.68|451.68|455.7|451.7|455.57|451.57|26
1610200430000|2021-01-09 13:53:50|455.67|451.67|455.7|451.7|455.72|451.72|455.63|451.63|15
1610200440000|2021-01-09 13:54:00|455.71|451.71|455.92|451.92|455.92|451.92|455.71|451.71|13
1610200450000|2021-01-09 13:54:10|455.89|451.89|455.91|451.91|455.98|451.98|455.83|451.83|29
1610200460000|2021-01-09 13:54:20|455.9|451.9|456.02|452.02|456.1|452.1|455.9|451.9|17
1610200470000|2021-01-09 13:54:30|455.97|451.97|455.59|451.59|455.99|451.99|455.59|451.59|26
1610200480000|2021-01-09 13:54:40|455.6|451.6|455.65|451.65|455.75|451.75|455.6|451.6|24
1610200490000|2021-01-09 13:54:50|455.68|451.68|455.4|451.4|455.74|451.74|455.36|451.36|37
1610200500000|2021-01-09 13:55:00|455.39|451.39|455.42|451.42|455.52|451.52|455.38|451.38|28
1610200510000|2021-01-09 13:55:10|455.39|451.39|455.4|451.4|455.45|451.45|455.3|451.3|22
1610200520000|2021-01-09 13:55:20|455.39|451.39|455.61|451.61|455.61|451.61|455.37|451.37|18
1610200530000|2021-01-09 13:55:30|455.59|451.59|455.56|451.56|455.62|451.62|455.47|451.47|16
1610200540000|2021-01-09 13:55:40|455.53|451.53|455.76|451.76|455.76|451.76|455.53|451.53|23
1610200550000|2021-01-09 13:55:50|455.78|451.78|455.76|451.76|455.81|451.81|455.75|451.75|19
1610200560000|2021-01-09 13:56:00|455.77|451.77|455.54|451.54|455.9|451.9|455.54|451.54|28
1610200570000|2021-01-09 13:56:10|455.53|451.53|455.54|451.54|455.57|451.57|455.51|451.51|13
1610200580000|2021-01-09 13:56:20|455.55|451.55|455.51|451.51|455.56|451.56|455.51|451.51|14
1610200590000|2021-01-09 13:56:30|455.52|451.52|455.36|451.36|455.52|451.52|455.36|451.36|15
1610200600000|2021-01-09 13:56:40|455.39|451.39|455.06|451.06|455.39|451.39|455.06|451.06|23
1610200610000|2021-01-09 13:56:50|455.02|451.02|455.14|451.14|455.16|451.16|454.87|450.87|29
1610200620000|2021-01-09 13:57:00|455.29|451.29|455.37|451.37|455.43|451.43|455.14|451.14|26
1610200630000|2021-01-09 13:57:10|455.36|451.36|455.13|451.13|455.43|451.43|455.06|451.06|23
1610200640000|2021-01-09 13:57:20|455.12|451.12|454.95|450.95|455.15|451.15|454.91|450.91|25
1610200650000|2021-01-09 13:57:30|454.94|450.94|454.65|450.65|454.95|450.95|454.63|450.63|12
1610200660000|2021-01-09 13:57:40|454.66|450.66|454.5|450.5|454.68|450.68|454.49|450.49|16
1610200670000|2021-01-09 13:57:50|454.49|450.49|454.78|450.78|454.78|450.78|454.43|450.43|22
1610200680000|2021-01-09 13:58:00|454.8|450.8|455.34|451.34|455.4|451.4|454.8|450.8|27
1610200690000|2021-01-09 13:58:10|455.33|451.33|455.32|451.32|455.37|451.37|455.31|451.31|14
1610200700000|2021-01-09 13:58:20|455.3|451.3|454.91|450.91|455.32|451.32|454.91|450.91|21
1610200710000|2021-01-09 13:58:30|454.9|450.9|455.3|451.3|455.3|451.3|454.9|450.9|20
1610200720000|2021-01-09 13:58:40|455.2|451.2|455.48|451.48|455.49|451.49|455.2|451.2|19
1610200730000|2021-01-09 13:58:50|455.46|451.46|455.51|451.51|455.56|451.56|455.46|451.46|9
1610200740000|2021-01-09 13:59:00|455.5|451.5|455.46|451.46|455.51|451.51|455.45|451.45|11
1610200750000|2021-01-09 13:59:10|455.38|451.38|455.57|451.57|455.63|451.63|455.38|451.38|18
1610200760000|2021-01-09 13:59:20|455.61|451.61|456.52|452.52|456.52|452.52|455.61|451.61|24
1610200770000|2021-01-09 13:59:30|456.53|452.53|457.14|453.14|457.14|453.14|456.48|452.48|26
1610200780000|2021-01-09 13:59:40|457.13|453.13|457.08|453.08|457.13|453.13|456.94|452.94|32
1610200790000|2021-01-09 13:59:50|457.06|453.06|456.74|452.74|457.06|453.06|456.73|452.73|29
1610200800000|2021-01-09 14:00:00|456.75|452.75|457.32|453.32|457.32|453.32|456.75|452.75|31
1610200810000|2021-01-09 14:00:10|457.26|453.26|457.05|453.05|457.36|453.36|457.01|453.01|23
1610200820000|2021-01-09 14:00:20|457.03|453.03|457.39|453.39|457.54|453.54|457.03|453.03|30
1610200830000|2021-01-09 14:00:30|457.4|453.4|457.3|453.3|457.47|453.47|457.12|453.12|29
1610200840000|2021-01-09 14:00:40|457.29|453.29|457.13|453.13|457.29|453.29|457.12|453.12|27
1610200850000|2021-01-09 14:00:50|457.15|453.15|456.95|452.95|457.15|453.15|456.94|452.94|22
1610200860000|2021-01-09 14:01:00|456.89|452.89|457.22|453.22|457.24|453.24|456.89|452.89|24
1610200870000|2021-01-09 14:01:10|457.25|453.25|457.41|453.41|457.59|453.59|457.25|453.25|29
1610200880000|2021-01-09 14:01:20|457.52|453.52|457.51|453.51|457.55|453.55|457.3|453.3|17
1610200890000|2021-01-09 14:01:30|457.39|453.39|457.4|453.4|457.43|453.43|457.25|453.25|16
1610200900000|2021-01-09 14:01:40|457.57|453.57|457.44|453.44|457.64|453.64|457.42|453.42|12
1610200910000|2021-01-09 14:01:50|457.37|453.37|457.4|453.4|457.44|453.44|457.36|453.36|22
1610200920000|2021-01-09 14:02:00|457.41|453.41|457.28|453.28|457.41|453.41|457.2|453.2|15
1610200930000|2021-01-09 14:02:10|457.57|453.57|457.37|453.37|457.59|453.59|457.37|453.37|16
1610200940000|2021-01-09 14:02:20|457.48|453.48|457.67|453.67|457.68|453.68|457.48|453.48|17
1610200950000|2021-01-09 14:02:30|457.64|453.64|457.63|453.63|457.71|453.71|457.62|453.62|11
1610200960000|2021-01-09 14:02:40|457.66|453.66|457.72|453.72|457.72|453.72|457.65|453.65|17
1610200970000|2021-01-09 14:02:50|457.68|453.68|457.47|453.47|457.68|453.68|457.44|453.44|19
1610200980000|2021-01-09 14:03:00|457.48|453.48|457.64|453.64|457.64|453.64|457.43|453.43|25
1610200990000|2021-01-09 14:03:10|457.67|453.67|457.67|453.67|457.72|453.72|457.64|453.64|20
1610201000000|2021-01-09 14:03:20|457.71|453.71|458.32|454.32|458.32|454.32|457.7|453.7|23
1610201010000|2021-01-09 14:03:30|458.33|454.33|458.58|454.58|458.58|454.58|458.33|454.33|21
1610201020000|2021-01-09 14:03:40|458.57|454.57|458.4|454.4|458.8|454.8|458.39|454.39|29
1610201030000|2021-01-09 14:03:50|458.42|454.42|458.41|454.41|458.42|454.42|458.34|454.34|19
1610201040000|2021-01-09 14:04:00|458.42|454.42|458.45|454.45|458.45|454.45|458.4|454.4|8
1610201050000|2021-01-09 14:04:10|458.44|454.44|458.33|454.33|458.44|454.44|458.2|454.2|24
1610201060000|2021-01-09 14:04:20|458.35|454.35|458.27|454.27|458.39|454.39|458.27|454.27|25
1610201070000|2021-01-09 14:04:30|458.26|454.26|458.4|454.4|458.47|454.47|458.23|454.23|30
1610201080000|2021-01-09 14:04:40|458.41|454.41|458.49|454.49|458.58|454.58|458.36|454.36|23
1610201090000|2021-01-09 14:04:50|458.48|454.48|458.82|454.82|458.83|454.83|458.48|454.48|31
1610201100000|2021-01-09 14:05:00|458.99|454.99|458.99|454.99|459|455|458.91|454.91|25
1610201110000|2021-01-09 14:05:10|458.98|454.98|458.91|454.91|459.01|455.01|458.9|454.9|18
1610201120000|2021-01-09 14:05:20|458.83|454.83|458.36|454.36|458.83|454.83|458.3|454.3|28
1610201130000|2021-01-09 14:05:30|458.27|454.27|458.02|454.02|458.29|454.29|458.02|454.02|23
1610201140000|2021-01-09 14:05:40|458|454|457.88|453.88|458|454|457.8|453.8|17
1610201150000|2021-01-09 14:05:50|457.89|453.89|456.96|452.96|457.92|453.92|456.95|452.95|33
1610201160000|2021-01-09 14:06:00|456.87|452.87|457.4|453.4|457.4|453.4|456.85|452.85|27
1610201170000|2021-01-09 14:06:10|457.42|453.42|457.81|453.81|457.81|453.81|457.4|453.4|31
1610201180000|2021-01-09 14:06:20|457.82|453.82|457.85|453.85|457.89|453.89|457.69|453.69|21
1610201190000|2021-01-09 14:06:30|457.87|453.87|457.91|453.91|457.95|453.95|457.87|453.87|25
1610201200000|2021-01-09 14:06:40|457.95|453.95|458.51|454.51|458.51|454.51|457.94|453.94|20
1610201210000|2021-01-09 14:06:50|458.5|454.5|458.24|454.24|458.5|454.5|458.24|454.24|27
1610201220000|2021-01-09 14:07:00|458.26|454.26|458.24|454.24|458.28|454.28|458.23|454.23|14
1610201230000|2021-01-09 14:07:10|458.23|454.23|458.3|454.3|458.3|454.3|458.21|454.21|15
1610201240000|2021-01-09 14:07:20|458.42|454.42|458.76|454.76|458.76|454.76|458.42|454.42|28
1610201250000|2021-01-09 14:07:30|458.77|454.77|458.88|454.88|458.89|454.89|458.7|454.7|20
1610201260000|2021-01-09 14:07:40|458.86|454.86|459.13|455.13|459.13|455.13|458.81|454.81|18
1610201270000|2021-01-09 14:07:50|459.05|455.05|459.89|455.89|459.89|455.89|459.05|455.05|26
1610201280000|2021-01-09 14:08:00|459.93|455.93|460.25|456.25|460.25|456.25|459.91|455.91|24
1610201290000|2021-01-09 14:08:10|460.3|456.3|460.75|456.75|460.78|456.78|460.19|456.19|28
1610201300000|2021-01-09 14:08:20|460.71|456.71|460.4|456.4|460.85|456.85|460.4|456.4|31
1610201310000|2021-01-09 14:08:30|460.41|456.41|460.52|456.52|460.65|456.65|460.41|456.41|26
1610201320000|2021-01-09 14:08:40|460.53|456.53|460.42|456.42|460.56|456.56|460.34|456.34|24
1610201330000|2021-01-09 14:08:50|460.44|456.44|460.25|456.25|460.5|456.5|460.2|456.2|20
1610201340000|2021-01-09 14:09:00|460.28|456.28|460.22|456.22|460.32|456.32|460.16|456.16|21
1610201350000|2021-01-09 14:09:10|460.21|456.21|460.22|456.22|460.35|456.35|460.18|456.18|33
1610201360000|2021-01-09 14:09:20|460.26|456.26|460.13|456.13|460.26|456.26|460.07|456.07|22
1610201370000|2021-01-09 14:09:30|460.14|456.14|460.15|456.15|460.39|456.39|459.99|455.99|26
1610201380000|2021-01-09 14:09:40|460.3|456.3|460.17|456.17|460.33|456.33|460.11|456.11|27
1610201390000|2021-01-09 14:09:50|460.16|456.16|460.54|456.54|460.54|456.54|460.16|456.16|24
1610201400000|2021-01-09 14:10:00|460.49|456.49|460.37|456.37|460.5|456.5|460.26|456.26|29
1610201410000|2021-01-09 14:10:10|460.94|456.94|460.67|456.67|460.94|456.94|460.47|456.47|28
1610201420000|2021-01-09 14:10:20|460.72|456.72|460.93|456.93|460.93|456.93|460.72|456.72|30
1610201430000|2021-01-09 14:10:30|460.91|456.91|461.19|457.19|461.22|457.22|460.87|456.87|18
1610201440000|2021-01-09 14:10:40|461.22|457.22|461.14|457.14|461.26|457.26|461.03|457.03|34
1610201450000|2021-01-09 14:10:50|461.11|457.11|461.28|457.28|461.38|457.38|461.03|457.03|30
1610201460000|2021-01-09 14:11:00|461.25|457.25|461.14|457.14|461.26|457.26|461.07|457.07|29
1610201470000|2021-01-09 14:11:10|461.13|457.13|460.75|456.75|461.2|457.2|459.85|455.85|33
1610201480000|2021-01-09 14:11:20|460.73|456.73|461.01|457.01|461.01|457.01|460.73|456.73|31
1610201490000|2021-01-09 14:11:30|460.96|456.96|461.45|457.45|461.45|457.45|460.96|456.96|23
1610201500000|2021-01-09 14:11:40|461.47|457.47|461.45|457.45|461.48|457.48|461.44|457.44|14
1610201510000|2021-01-09 14:11:50|461.44|457.44|461.63|457.63|461.63|457.63|461.44|457.44|14
1610201520000|2021-01-09 14:12:00|461.67|457.67|462.22|458.22|462.22|458.22|461.67|457.67|23
1610201530000|2021-01-09 14:12:10|462.27|458.27|461.71|457.71|462.29|458.29|461.71|457.71|32
1610201540000|2021-01-09 14:12:20|461.79|457.79|462.04|458.04|462.04|458.04|461.79|457.79|29
1610201550000|2021-01-09 14:12:30|462.11|458.11|462.11|458.11|462.17|458.17|462.08|458.08|15
1610201560000|2021-01-09 14:12:40|462.09|458.09|461.86|457.86|462.11|458.11|461.77|457.77|27
1610201570000|2021-01-09 14:12:50|461.87|457.87|461.89|457.89|461.92|457.92|461.85|457.85|15
1610201580000|2021-01-09 14:13:00|461.9|457.9|462.09|458.09|462.1|458.1|461.9|457.9|23
1610201590000|2021-01-09 14:13:10|462.1|458.1|462.03|458.03|462.14|458.14|461.83|457.83|30
1610201600000|2021-01-09 14:13:20|462.05|458.05|462.15|458.15|462.21|458.21|462.03|458.03|20
1610201610000|2021-01-09 14:13:30|462.16|458.16|462.6|458.6|462.61|458.61|462.15|458.15|17
1610201620000|2021-01-09 14:13:40|462.61|458.61|462.76|458.76|462.87|458.87|462.61|458.61|21
1610201630000|2021-01-09 14:13:50|462.77|458.77|462.82|458.82|462.82|458.82|462.64|458.64|27
1610201640000|2021-01-09 14:14:00|462.8|458.8|462.31|458.31|462.8|458.8|462.26|458.26|30
1610201650000|2021-01-09 14:14:10|462.32|458.32|462.02|458.02|462.35|458.35|462.02|458.02|26
1610201660000|2021-01-09 14:14:20|462.03|458.03|462.1|458.1|462.16|458.16|462.02|458.02|29
1610201670000|2021-01-09 14:14:30|462.09|458.09|462.04|458.04|462.19|458.19|462.01|458.01|33
1610201680000|2021-01-09 14:14:40|462.01|458.01|461.91|457.91|462.08|458.08|461.82|457.82|23
1610201690000|2021-01-09 14:14:50|461.87|457.87|461.7|457.7|461.88|457.88|461.62|457.62|26
1610201700000|2021-01-09 14:15:00|461.69|457.69|461.95|457.95|461.95|457.95|461.69|457.69|20
1610201710000|2021-01-09 14:15:10|461.98|457.98|461.23|457.23|461.98|457.98|461.23|457.23|34
1610201720000|2021-01-09 14:15:20|461.26|457.26|460.96|456.96|461.26|457.26|460.71|456.71|35
1610201730000|2021-01-09 14:15:30|460.93|456.93|460.09|456.09|461.28|457.28|460.09|456.09|33
1610201740000|2021-01-09 14:15:40|459.8|455.8|459.35|455.35|459.81|455.81|459.35|455.35|32
1610201750000|2021-01-09 14:15:50|459.3|455.3|459.35|455.35|459.49|455.49|459.3|455.3|33
1610201760000|2021-01-09 14:16:00|459.39|455.39|459.35|455.35|459.49|455.49|459.13|455.13|33
1610201770000|2021-01-09 14:16:10|459.34|455.34|459.74|455.74|459.77|455.77|459.34|455.34|29
1610201780000|2021-01-09 14:16:20|459.75|455.75|459.68|455.68|459.77|455.77|459.59|455.59|20
1610201790000|2021-01-09 14:16:30|459.69|455.69|459.65|455.65|459.69|455.69|459.38|455.38|29
1610201800000|2021-01-09 14:16:40|459.66|455.66|459.64|455.64|459.84|455.84|459.57|455.57|26
1610201810000|2021-01-09 14:16:50|459.65|455.65|459.25|455.25|459.76|455.76|459.23|455.23|30
1610201820000|2021-01-09 14:17:00|459.23|455.23|459.33|455.33|459.33|455.33|459.07|455.07|21
1610201830000|2021-01-09 14:17:10|459.34|455.34|459.63|455.63|459.63|455.63|459.26|455.26|31
1610201840000|2021-01-09 14:17:20|459.69|455.69|460.14|456.14|460.16|456.16|459.69|455.69|29
1610201850000|2021-01-09 14:17:30|460.16|456.16|459.99|455.99|460.16|456.16|459.95|455.95|22
1610201860000|2021-01-09 14:17:40|460|456|460.37|456.37|460.37|456.37|460|456|25
1610201870000|2021-01-09 14:17:50|460.38|456.38|460.39|456.39|460.64|456.64|460.35|456.35|30
1610201880000|2021-01-09 14:18:00|460.61|456.61|459.89|455.89|460.64|456.64|459.87|455.87|29
1610201890000|2021-01-09 14:18:10|459.88|455.88|459.32|455.32|459.88|455.88|459.32|455.32|24
1610201900000|2021-01-09 14:18:20|459.33|455.33|459.97|455.97|459.97|455.97|459.29|455.29|24
1610201910000|2021-01-09 14:18:30|459.95|455.95|459.97|455.97|460.14|456.14|459.95|455.95|28
1610201920000|2021-01-09 14:18:40|459.89|455.89|460.1|456.1|460.11|456.11|459.68|455.68|24
1610201930000|2021-01-09 14:18:50|460.12|456.12|460.63|456.63|460.65|456.65|460.11|456.11|31
1610201940000|2021-01-09 14:19:00|460.55|456.55|460.42|456.42|460.57|456.57|460.41|456.41|26
1610201950000|2021-01-09 14:19:10|460.43|456.43|460.06|456.06|460.46|456.46|460.06|456.06|33
1610201960000|2021-01-09 14:19:20|460.05|456.05|459.54|455.54|460.05|456.05|459.5|455.5|29
1610201970000|2021-01-09 14:19:30|459.5|455.5|459.54|455.54|459.57|455.57|459.3|455.3|26
1610201980000|2021-01-09 14:19:40|459.56|455.56|459.58|455.58|459.63|455.63|459.55|455.55|17
1610201990000|2021-01-09 14:19:50|459.59|455.59|459.71|455.71|459.71|455.71|459.56|455.56|18
1610202000000|2021-01-09 14:20:00|459.7|455.7|459.74|455.74|459.76|455.76|459.66|455.66|14
1610202010000|2021-01-09 14:20:10|459.73|455.73|459.59|455.59|459.75|455.75|459.56|455.56|15
1610202020000|2021-01-09 14:20:20|459.58|455.58|459.63|455.63|459.64|455.64|459.58|455.58|12
1610202030000|2021-01-09 14:20:30|459.64|455.64|459.64|455.64|459.66|455.66|459.59|455.59|13
1610202040000|2021-01-09 14:20:40|459.62|455.62|459.46|455.46|459.77|455.77|459.39|455.39|28
1610202050000|2021-01-09 14:20:50|459.44|455.44|459.45|455.45|459.53|455.53|459.31|455.31|28
1610202060000|2021-01-09 14:21:00|459.46|455.46|459.56|455.56|459.58|455.58|459.46|455.46|20
1610202070000|2021-01-09 14:21:10|459.55|455.55|460.08|456.08|460.13|456.13|459.54|455.54|24
1610202080000|2021-01-09 14:21:20|460.07|456.07|460.05|456.05|460.13|456.13|459.93|455.93|27
1610202090000|2021-01-09 14:21:30|460.04|456.04|460.02|456.02|460.06|456.06|460|456|18
1610202100000|2021-01-09 14:21:40|460.03|456.03|459.64|455.64|460.07|456.07|459.64|455.64|29
1610202110000|2021-01-09 14:21:50|459.68|455.68|459.6|455.6|459.76|455.76|459.55|455.55|26
1610202120000|2021-01-09 14:22:00|459.58|455.58|458.89|454.89|459.61|455.61|458.89|454.89|29
1610202130000|2021-01-09 14:22:10|458.9|454.9|459.1|455.1|459.14|455.14|458.9|454.9|25
1610202140000|2021-01-09 14:22:20|459.09|455.09|459.2|455.2|459.23|455.23|459.09|455.09|25
1610202150000|2021-01-09 14:22:30|459.19|455.19|459.1|455.1|459.2|455.2|459.07|455.07|24
1610202160000|2021-01-09 14:22:40|459.09|455.09|459.12|455.12|459.12|455.12|458.96|454.96|18
1610202170000|2021-01-09 14:22:50|459.13|455.13|459.2|455.2|459.2|455.2|459.09|455.09|12
1610202180000|2021-01-09 14:23:00|459.21|455.21|458.8|454.8|459.21|455.21|458.7|454.7|19
1610202190000|2021-01-09 14:23:10|458.77|454.77|459.09|455.09|459.11|455.11|458.67|454.67|20
1610202200000|2021-01-09 14:23:20|459.12|455.12|459.55|455.55|459.55|455.55|459.1|455.1|24
1610202210000|2021-01-09 14:23:30|459.52|455.52|459.58|455.58|459.58|455.58|459.5|455.5|17
1610202220000|2021-01-09 14:23:40|459.55|455.55|459.71|455.71|459.74|455.74|459.55|455.55|25
1610202230000|2021-01-09 14:23:50|459.65|455.65|459.7|455.7|459.76|455.76|459.56|455.56|20
1610202240000|2021-01-09 14:24:00|459.88|455.88|460.01|456.01|460.02|456.02|459.85|455.85|21
1610202250000|2021-01-09 14:24:10|460.33|456.33|459.91|455.91|460.33|456.33|459.9|455.9|23
1610202260000|2021-01-09 14:24:20|459.9|455.9|459.76|455.76|459.9|455.9|459.73|455.73|16
1610202270000|2021-01-09 14:24:30|459.73|455.73|459.75|455.75|459.77|455.77|459.62|455.62|16
1610202280000|2021-01-09 14:24:40|459.76|455.76|459.8|455.8|459.8|455.8|459.63|455.63|7
1610202290000|2021-01-09 14:24:50|459.79|455.79|459.63|455.63|459.82|455.82|459.6|455.6|21
1610202300000|2021-01-09 14:25:00|459.64|455.64|459.85|455.85|459.9|455.9|459.62|455.62|24
1610202310000|2021-01-09 14:25:10|459.86|455.86|459.84|455.84|459.87|455.87|459.84|455.84|7
1610202320000|2021-01-09 14:25:20|459.83|455.83|459.53|455.53|459.83|455.83|459.53|455.53|20
1610202330000|2021-01-09 14:25:30|459.57|455.57|459.58|455.58|459.6|455.6|459.48|455.48|29
1610202340000|2021-01-09 14:25:40|459.6|455.6|459.69|455.69|459.73|455.73|459.59|455.59|18
1610202350000|2021-01-09 14:25:50|459.74|455.74|459.92|455.92|460.05|456.05|459.74|455.74|25
1610202360000|2021-01-09 14:26:00|459.93|455.93|460.05|456.05|460.07|456.07|459.92|455.92|21
1610202370000|2021-01-09 14:26:10|460.32|456.32|459.69|455.69|460.32|456.32|459.69|455.69|28
1610202380000|2021-01-09 14:26:20|459.68|455.68|459.57|455.57|459.68|455.68|459.42|455.42|20
1610202390000|2021-01-09 14:26:30|459.53|455.53|459.59|455.59|459.6|455.6|459.53|455.53|21
1610202400000|2021-01-09 14:26:40|459.66|455.66|459.73|455.73|459.83|455.83|459.61|455.61|31
1610202410000|2021-01-09 14:26:50|459.72|455.72|459.52|455.52|459.72|455.72|459.5|455.5|24
1610202420000|2021-01-09 14:27:00|459.51|455.51|459.69|455.69|459.69|455.69|459.51|455.51|24
1610202430000|2021-01-09 14:27:10|459.75|455.75|460.11|456.11|460.11|456.11|459.75|455.75|23
1610202440000|2021-01-09 14:27:20|460.08|456.08|460.05|456.05|460.13|456.13|459.99|455.99|25
1610202450000|2021-01-09 14:27:30|460.06|456.06|459.92|455.92|460.06|456.06|459.92|455.92|15
1610202460000|2021-01-09 14:27:40|459.83|455.83|459.92|455.92|460|456|459.82|455.82|24
1610202470000|2021-01-09 14:27:50|459.91|455.91|460.11|456.11|460.12|456.12|459.9|455.9|17
1610202480000|2021-01-09 14:28:00|460.1|456.1|460.25|456.25|460.27|456.27|460.08|456.08|24
1610202490000|2021-01-09 14:28:10|460.24|456.24|460.21|456.21|460.25|456.25|460.06|456.06|25
1610202500000|2021-01-09 14:28:20|460.19|456.19|460.39|456.39|460.39|456.39|460.16|456.16|29
1610202510000|2021-01-09 14:28:30|460.4|456.4|460.34|456.34|460.43|456.43|460.27|456.27|16
1610202520000|2021-01-09 14:28:40|460.4|456.4|460.43|456.43|460.46|456.46|460.36|456.36|18
1610202530000|2021-01-09 14:28:50|460.46|456.46|460.48|456.48|460.51|456.51|460.42|456.42|14
1610202540000|2021-01-09 14:29:00|460.42|456.42|461.01|457.01|461.06|457.06|460.42|456.42|18
1610202550000|2021-01-09 14:29:10|460.99|456.99|461.08|457.08|461.08|457.08|460.95|456.95|18
1610202560000|2021-01-09 14:29:20|461.03|457.03|461.34|457.34|461.34|457.34|461.03|457.03|21
1610202570000|2021-01-09 14:29:30|461.4|457.4|461.5|457.5|461.51|457.51|461.4|457.4|21
1610202580000|2021-01-09 14:29:40|461.51|457.51|461.58|457.58|461.62|457.62|461.48|457.48|20
1610202590000|2021-01-09 14:29:50|461.32|457.32|460.67|456.67|461.32|457.32|460.67|456.67|30
1610202600000|2021-01-09 14:30:00|460.69|456.69|460.76|456.76|460.8|456.8|460.69|456.69|14
1610202610000|2021-01-09 14:30:10|460.82|456.82|461.16|457.16|461.16|457.16|460.82|456.82|17
1610202620000|2021-01-09 14:30:20|461.1|457.1|461.41|457.41|461.45|457.45|461.08|457.08|27
1610202630000|2021-01-09 14:30:30|461.5|457.5|461.94|457.94|461.94|457.94|461.46|457.46|23
1610202640000|2021-01-09 14:30:40|461.95|457.95|462.08|458.08|462.08|458.08|461.94|457.94|22
1610202650000|2021-01-09 14:30:50|462.09|458.09|461.98|457.98|462.09|458.09|461.97|457.97|23
1610202660000|2021-01-09 14:31:00|461.96|457.96|462.32|458.32|462.32|458.32|461.89|457.89|31
1610202670000|2021-01-09 14:31:10|462.26|458.26|463.1|459.1|463.14|459.14|462.26|458.26|29
1610202680000|2021-01-09 14:31:20|463.08|459.08|463.14|459.14|463.21|459.21|463.04|459.04|29
1610202690000|2021-01-09 14:31:30|463.12|459.12|463.31|459.31|463.33|459.33|463.08|459.08|29
1610202700000|2021-01-09 14:31:40|463.3|459.3|462.76|458.76|463.3|459.3|462.6|458.6|30
1610202710000|2021-01-09 14:31:50|462.75|458.75|462.27|458.27|462.85|458.85|462.27|458.27|31
1610202720000|2021-01-09 14:32:00|462.24|458.24|462.27|458.27|462.57|458.57|462.12|458.12|34
1610202730000|2021-01-09 14:32:10|462.25|458.25|461.77|457.77|462.44|458.44|461.77|457.77|36
1610202740000|2021-01-09 14:32:20|461.73|457.73|460.65|456.65|461.73|457.73|460.58|456.58|33
1610202750000|2021-01-09 14:32:30|460.62|456.62|460.87|456.87|461.01|457.01|460.62|456.62|37
1610202760000|2021-01-09 14:32:40|460.84|456.84|461.45|457.45|461.45|457.45|460.53|456.53|34
1610202770000|2021-01-09 14:32:50|461.54|457.54|461.13|457.13|461.69|457.69|461.13|457.13|30
1610202780000|2021-01-09 14:33:00|461.09|457.09|461.18|457.18|461.44|457.44|461.09|457.09|31
1610202790000|2021-01-09 14:33:10|461.19|457.19|460.42|456.42|461.33|457.33|460.1|456.1|37
1610202800000|2021-01-09 14:33:20|460.44|456.44|460.54|456.54|460.61|456.61|460.34|456.34|30
1610202810000|2021-01-09 14:33:30|460.56|456.56|460.65|456.65|460.73|456.73|460.45|456.45|34
1610202820000|2021-01-09 14:33:40|460.64|456.64|460.6|456.6|460.64|456.64|460.41|456.41|34
1610202830000|2021-01-09 14:33:50|460.65|456.65|461.11|457.11|461.18|457.18|460.65|456.65|28
1610202840000|2021-01-09 14:34:00|461.08|457.08|461.04|457.04|461.08|457.08|460.99|456.99|27
1610202850000|2021-01-09 14:34:10|461.03|457.03|460.88|456.88|461.16|457.16|460.88|456.88|27
1610202860000|2021-01-09 14:34:20|460.87|456.87|460.78|456.78|460.91|456.91|460.75|456.75|25
1610202870000|2021-01-09 14:34:30|460.75|456.75|461.04|457.04|461.04|457.04|460.74|456.74|21
1610202880000|2021-01-09 14:34:40|461.03|457.03|461.49|457.49|461.52|457.52|461.03|457.03|31
1610202890000|2021-01-09 14:34:50|461.61|457.61|461.75|457.75|461.76|457.76|461.58|457.58|17
1610202900000|2021-01-09 14:35:00|461.76|457.76|461.79|457.79|461.8|457.8|461.72|457.72|24
1610202910000|2021-01-09 14:35:10|461.73|457.73|462.03|458.03|462.14|458.14|461.73|457.73|28
1610202920000|2021-01-09 14:35:20|462.02|458.02|462.18|458.18|462.18|458.18|461.89|457.89|28
1610202930000|2021-01-09 14:35:30|462.23|458.23|462.62|458.62|462.7|458.7|462.09|458.09|36
1610202940000|2021-01-09 14:35:40|462.61|458.61|462.93|458.93|462.94|458.94|462.61|458.61|21
1610202950000|2021-01-09 14:35:50|463.03|459.03|463.55|459.55|463.55|459.55|462.99|458.99|24
1610202960000|2021-01-09 14:36:00|463.61|459.61|463.76|459.76|463.81|459.81|463.58|459.58|19
1610202970000|2021-01-09 14:36:10|463.74|459.74|464.24|460.24|464.24|460.24|463.74|459.74|22
1610202980000|2021-01-09 14:36:20|464.3|460.3|464.45|460.45|464.49|460.49|464.24|460.24|25
1610202990000|2021-01-09 14:36:30|464.54|460.54|464.64|460.64|464.7|460.7|464.49|460.49|22
1610203000000|2021-01-09 14:36:40|464.62|460.62|464.44|460.44|464.62|460.62|464.01|460.01|30
1610203010000|2021-01-09 14:36:50|464.42|460.42|464.41|460.41|464.45|460.45|464.37|460.37|25
1610203020000|2021-01-09 14:37:00|464.36|460.36|464.44|460.44|464.46|460.46|464.31|460.31|29
1610203030000|2021-01-09 14:37:10|464.43|460.43|464.59|460.59|464.61|460.61|464.42|460.42|16
1610203040000|2021-01-09 14:37:20|464.61|460.61|464.58|460.58|464.61|460.61|464.58|460.58|9
1610203050000|2021-01-09 14:37:30|464.56|460.56|464.35|460.35|464.56|460.56|464.33|460.33|12
1610203060000|2021-01-09 14:37:40|464.36|460.36|464.38|460.38|464.4|460.4|464.33|460.33|12
1610203070000|2021-01-09 14:37:50|464.39|460.39|464.59|460.59|464.59|460.59|464.39|460.39|8
1610203080000|2021-01-09 14:38:00|464.63|460.63|464.61|460.61|464.63|460.63|464.58|460.58|6
1610203090000|2021-01-09 14:38:10|464.62|460.62|464.54|460.54|464.63|460.63|464.54|460.54|18
1610203100000|2021-01-09 14:38:20|464.55|460.55|464.56|460.56|464.6|460.6|464.54|460.54|12
1610203110000|2021-01-09 14:38:30|464.57|460.57|464.66|460.66|464.66|460.66|464.55|460.55|11
1610203120000|2021-01-09 14:38:40|464.67|460.67|464.78|460.78|464.84|460.84|464.65|460.65|17
1610203130000|2021-01-09 14:38:50|464.72|460.72|464.7|460.7|464.81|460.81|464.67|460.67|21
1610203140000|2021-01-09 14:39:00|464.69|460.69|464.24|460.24|464.69|460.69|464.24|460.24|30
1610203150000|2021-01-09 14:39:10|464.22|460.22|464.02|460.02|464.39|460.39|464.02|460.02|28
1610203160000|2021-01-09 14:39:20|463.95|459.95|462.76|458.76|463.95|459.95|462.75|458.75|31
1610203170000|2021-01-09 14:39:30|462.73|458.73|462.65|458.65|462.9|458.9|462.65|458.65|28
1610203180000|2021-01-09 14:39:40|462.66|458.66|463.07|459.07|463.07|459.07|462.63|458.63|31
1610203190000|2021-01-09 14:39:50|462.97|458.97|463.15|459.15|463.24|459.24|462.97|458.97|25
1610203200000|2021-01-09 14:40:00|463.16|459.16|463.4|459.4|463.4|459.4|463.14|459.14|17
1610203210000|2021-01-09 14:40:10|463.39|459.39|463.28|459.28|463.42|459.42|463.25|459.25|24
1610203220000|2021-01-09 14:40:20|463.27|459.27|463.75|459.75|463.76|459.76|463.27|459.27|25
1610203230000|2021-01-09 14:40:30|463.72|459.72|463.61|459.61|463.9|459.9|463.58|459.58|27
1610203240000|2021-01-09 14:40:40|463.62|459.62|463.31|459.31|463.66|459.66|463.31|459.31|27
1610203250000|2021-01-09 14:40:50|463.32|459.32|462.98|458.98|463.35|459.35|462.91|458.91|24
1610203260000|2021-01-09 14:41:00|463|459|463.28|459.28|463.28|459.28|463|459|25
1610203270000|2021-01-09 14:41:10|463.26|459.26|463.47|459.47|463.5|459.5|463.26|459.26|27
1610203280000|2021-01-09 14:41:20|463.48|459.48|463.7|459.7|463.73|459.73|463.46|459.46|19
1610203290000|2021-01-09 14:41:30|463.68|459.68|463.98|459.98|463.98|459.98|463.66|459.66|24
1610203300000|2021-01-09 14:41:40|464|460|464.02|460.02|464.09|460.09|463.93|459.93|25
1610203310000|2021-01-09 14:41:50|464.05|460.05|464.69|460.69|464.76|460.76|464|460|24
1610203320000|2021-01-09 14:42:00|464.68|460.68|464.71|460.71|464.79|460.79|464.54|460.54|29
1610203330000|2021-01-09 14:42:10|464.74|460.74|464.36|460.36|464.78|460.78|464.36|460.36|30
1610203340000|2021-01-09 14:42:20|464.39|460.39|464.37|460.37|464.46|460.46|464.26|460.26|28
1610203350000|2021-01-09 14:42:30|464.36|460.36|464.65|460.65|464.65|460.65|464.36|460.36|21
1610203360000|2021-01-09 14:42:40|464.66|460.66|464.61|460.61|464.67|460.67|464.55|460.55|19
1610203370000|2021-01-09 14:42:50|464.59|460.59|464.69|460.69|464.72|460.72|464.57|460.57|23
1610203380000|2021-01-09 14:43:00|464.63|460.63|464|460|464.67|460.67|463.97|459.97|28
1610203390000|2021-01-09 14:43:10|464.01|460.01|464|460|464.09|460.09|463.84|459.84|23
1610203400000|2021-01-09 14:43:20|463.98|459.98|464.5|460.5|464.52|460.52|463.86|459.86|27
1610203410000|2021-01-09 14:43:30|464.53|460.53|464.62|460.62|464.62|460.62|464.48|460.48|23
1610203420000|2021-01-09 14:43:40|464.61|460.61|464.7|460.7|464.76|460.76|464.61|460.61|16
1610203430000|2021-01-09 14:43:50|464.68|460.68|464.53|460.53|464.69|460.69|464.5|460.5|22
1610203440000|2021-01-09 14:44:00|464.55|460.55|464.85|460.85|464.85|460.85|464.51|460.51|29
1610203450000|2021-01-09 14:44:10|464.92|460.92|465.05|461.05|465.09|461.09|464.89|460.89|31
1610203460000|2021-01-09 14:44:20|465.07|461.07|465.35|461.35|465.41|461.41|465.06|461.06|27
1610203470000|2021-01-09 14:44:30|465.36|461.36|466.2|462.2|466.22|462.22|465.32|461.32|28
1610203480000|2021-01-09 14:44:40|466.05|462.05|465.92|461.92|466.55|462.55|465.92|461.92|33
1610203490000|2021-01-09 14:44:50|465.94|461.94|464.36|460.36|465.94|461.94|464.36|460.36|36
1610203500000|2021-01-09 14:45:00|464.31|460.31|464.62|460.62|464.67|460.67|464.2|460.2|33
1610203510000|2021-01-09 14:45:10|464.59|460.59|465.42|461.42|465.42|461.42|464.59|460.59|33
1610203520000|2021-01-09 14:45:20|465.47|461.47|465.64|461.64|465.72|461.72|465.46|461.46|33
1610203530000|2021-01-09 14:45:30|465.59|461.59|466.18|462.18|466.18|462.18|465.59|461.59|33
1610203540000|2021-01-09 14:45:40|466.2|462.2|466.35|462.35|466.4|462.4|466.19|462.19|27
1610203550000|2021-01-09 14:45:50|466.32|462.32|466.33|462.33|466.38|462.38|466.3|462.3|21
1610203560000|2021-01-09 14:46:00|466.29|462.29|466.46|462.46|466.51|462.51|466.25|462.25|25
1610203570000|2021-01-09 14:46:10|466.48|462.48|466.19|462.19|466.49|462.49|466.19|462.19|27
1610203580000|2021-01-09 14:46:20|466.17|462.17|466.14|462.14|466.35|462.35|465.84|461.84|36
1610203590000|2021-01-09 14:46:30|466.15|462.15|466.88|462.88|466.93|462.93|466.15|462.15|30
1610203600000|2021-01-09 14:46:40|466.9|462.9|466.94|462.94|466.94|462.94|466.82|462.82|30
1610203610000|2021-01-09 14:46:50|466.92|462.92|466.48|462.48|466.92|462.92|466.48|462.48|33
1610203620000|2021-01-09 14:47:00|466.54|462.54|466.32|462.32|466.57|462.57|466.23|462.23|32
1610203630000|2021-01-09 14:47:10|466.31|462.31|465.39|461.39|466.31|462.31|465.38|461.38|36
1610203640000|2021-01-09 14:47:20|465.43|461.43|465.15|461.15|465.43|461.43|464.74|460.74|33
1610203650000|2021-01-09 14:47:30|465.17|461.17|465.12|461.12|465.2|461.2|465.04|461.04|28
1610203660000|2021-01-09 14:47:40|465.15|461.15|465.11|461.11|465.18|461.18|465.11|461.11|24
1610203670000|2021-01-09 14:47:50|465.1|461.1|464.85|460.85|465.15|461.15|464.85|460.85|32
1610203680000|2021-01-09 14:48:00|464.78|460.78|464.39|460.39|464.88|460.88|464.36|460.36|25
1610203690000|2021-01-09 14:48:10|464.43|460.43|464.88|460.88|464.91|460.91|464.43|460.43|32
1610203700000|2021-01-09 14:48:20|464.89|460.89|464.35|460.35|464.89|460.89|464.19|460.19|31
1610203710000|2021-01-09 14:48:30|464.34|460.34|464.6|460.6|464.6|460.6|464.34|460.34|32
1610203720000|2021-01-09 14:48:40|464.63|460.63|464.41|460.41|464.63|460.63|464.38|460.38|31
1610203730000|2021-01-09 14:48:50|464.42|460.42|464.49|460.49|464.49|460.49|464.42|460.42|16
1610203740000|2021-01-09 14:49:00|464.53|460.53|464.23|460.23|464.64|460.64|464.23|460.23|30
1610203750000|2021-01-09 14:49:10|464.14|460.14|463.99|459.99|464.14|460.14|463.93|459.93|26
1610203760000|2021-01-09 14:49:20|463.91|459.91|463.74|459.74|463.95|459.95|463.72|459.72|31
1610203770000|2021-01-09 14:49:30|463.71|459.71|463.78|459.78|463.81|459.81|463.59|459.59|32
1610203780000|2021-01-09 14:49:40|463.87|459.87|463.83|459.83|463.87|459.87|463.77|459.77|27
1610203790000|2021-01-09 14:49:50|463.84|459.84|461.88|457.88|463.85|459.85|461.88|457.88|31
1610203800000|2021-01-09 14:50:00|461.86|457.86|462.43|458.43|462.43|458.43|461.84|457.84|32
1610203810000|2021-01-09 14:50:10|462.47|458.47|462.14|458.14|462.81|458.81|462.04|458.04|32
1610203820000|2021-01-09 14:50:20|462.22|458.22|462.42|458.42|462.47|458.47|462.22|458.22|29
1610203830000|2021-01-09 14:50:30|462.39|458.39|462.62|458.62|462.64|458.64|462.39|458.39|29
1610203840000|2021-01-09 14:50:40|462.68|458.68|462.84|458.84|462.87|458.87|462.66|458.66|31
1610203850000|2021-01-09 14:50:50|462.82|458.82|462.48|458.48|462.87|458.87|462.44|458.44|31
1610203860000|2021-01-09 14:51:00|462.67|458.67|462.6|458.6|462.67|458.67|462.45|458.45|19
1610203870000|2021-01-09 14:51:10|462.62|458.62|462.61|458.61|462.63|458.63|462.56|458.56|13
1610203880000|2021-01-09 14:51:20|462.6|458.6|462.63|458.63|462.68|458.68|462.56|458.56|26
1610203890000|2021-01-09 14:51:30|462.66|458.66|462.67|458.67|462.74|458.74|462.45|458.45|24
1610203900000|2021-01-09 14:51:40|462.79|458.79|462.75|458.75|462.82|458.82|462.71|458.71|21
1610203910000|2021-01-09 14:51:50|462.73|458.73|462.48|458.48|462.78|458.78|462.48|458.48|23
1610203920000|2021-01-09 14:52:00|462.47|458.47|462.73|458.73|462.74|458.74|462.47|458.47|25
1610203930000|2021-01-09 14:52:10|462.72|458.72|462.63|458.63|462.73|458.73|462.6|458.6|18
1610203940000|2021-01-09 14:52:20|462.61|458.61|462.59|458.59|462.61|458.61|462.58|458.58|13
1610203950000|2021-01-09 14:52:30|462.6|458.6|462.71|458.71|462.72|458.72|462.6|458.6|19
1610203960000|2021-01-09 14:52:40|462.72|458.72|463.14|459.14|463.14|459.14|462.72|458.72|21
1610203970000|2021-01-09 14:52:50|463.19|459.19|462.88|458.88|463.45|459.45|462.87|458.87|30
1610203980000|2021-01-09 14:53:00|462.91|458.91|462.82|458.82|462.94|458.94|462.81|458.81|20
1610203990000|2021-01-09 14:53:10|462.84|458.84|462.58|458.58|462.84|458.84|462.51|458.51|22
1610204000000|2021-01-09 14:53:20|462.57|458.57|462.65|458.65|462.66|458.66|462.56|458.56|14
1610204010000|2021-01-09 14:53:30|462.67|458.67|462.58|458.58|462.76|458.76|462.56|458.56|23
1610204020000|2021-01-09 14:53:40|462.56|458.56|462.6|458.6|462.6|458.6|462.53|458.53|14
1610204030000|2021-01-09 14:53:50|462.61|458.61|462.42|458.42|462.61|458.61|462.42|458.42|9
1610204040000|2021-01-09 14:54:00|462.41|458.41|462.93|458.93|462.93|458.93|462.41|458.41|22
1610204050000|2021-01-09 14:54:10|462.89|458.89|462.99|458.99|463.06|459.06|462.86|458.86|24
1610204060000|2021-01-09 14:54:20|462.96|458.96|462.94|458.94|462.99|458.99|462.76|458.76|26
1610204070000|2021-01-09 14:54:30|462.95|458.95|462.6|458.6|462.95|458.95|462.57|458.57|27
1610204080000|2021-01-09 14:54:40|462.58|458.58|462.75|458.75|462.77|458.77|462.48|458.48|24
1610204090000|2021-01-09 14:54:50|462.74|458.74|462.67|458.67|462.74|458.74|462.66|458.66|13
1610204100000|2021-01-09 14:55:00|462.66|458.66|462.71|458.71|462.71|458.71|462.66|458.66|4
1610204110000|2021-01-09 14:55:10|462.7|458.7|462.79|458.79|462.79|458.79|462.69|458.69|12
1610204120000|2021-01-09 14:55:20|462.81|458.81|462.91|458.91|462.91|458.91|462.81|458.81|8
1610204130000|2021-01-09 14:55:30|462.92|458.92|462.68|458.68|462.96|458.96|462.68|458.68|20
1610204140000|2021-01-09 14:55:40|462.7|458.7|462.66|458.66|462.7|458.7|462.65|458.65|8
1610204150000|2021-01-09 14:55:50|462.67|458.67|462.63|458.63|462.72|458.72|462.33|458.33|21
1610204160000|2021-01-09 14:56:00|462.56|458.56|462.66|458.66|462.8|458.8|462.56|458.56|22
1610204170000|2021-01-09 14:56:10|462.64|458.64|462.72|458.72|462.73|458.73|462.64|458.64|17
1610204180000|2021-01-09 14:56:20|462.74|458.74|462.38|458.38|462.74|458.74|462.35|458.35|19
1610204190000|2021-01-09 14:56:30|462.39|458.39|462.17|458.17|462.39|458.39|462.16|458.16|17
1610204200000|2021-01-09 14:56:40|462.16|458.16|460.99|456.99|462.2|458.2|460.98|456.98|30
1610204210000|2021-01-09 14:56:50|461|457|461.08|457.08|461.08|457.08|460.93|456.93|25
1610204220000|2021-01-09 14:57:00|461.11|457.11|461.45|457.45|461.54|457.54|461.1|457.1|25
1610204230000|2021-01-09 14:57:10|461.44|457.44|461.19|457.19|461.52|457.52|461.18|457.18|24
1610204240000|2021-01-09 14:57:20|461.17|457.17|460.7|456.7|461.36|457.36|460.64|456.64|30
1610204250000|2021-01-09 14:57:30|460.59|456.59|459.87|455.87|460.7|456.7|459.84|455.84|26
1610204260000|2021-01-09 14:57:40|459.85|455.85|458.4|454.4|459.85|455.85|458.38|454.38|36
1610204270000|2021-01-09 14:57:50|458.35|454.35|458.82|454.82|458.83|454.83|457.93|453.93|31
1610204280000|2021-01-09 14:58:00|458.81|454.81|458.42|454.42|458.85|454.85|458.37|454.37|34
1610204290000|2021-01-09 14:58:10|458.41|454.41|457.42|453.42|458.41|454.41|457.39|453.39|33
1610204300000|2021-01-09 14:58:20|457.4|453.4|458.31|454.31|458.4|454.4|457.4|453.4|35
1610204310000|2021-01-09 14:58:30|458.24|454.24|458.12|454.12|458.45|454.45|458|454|33
1610204320000|2021-01-09 14:58:40|458.2|454.2|458.15|454.15|458.21|454.21|457.94|453.94|30
1610204330000|2021-01-09 14:58:50|458.13|454.13|458.2|454.2|458.36|454.36|458.01|454.01|29
1610204340000|2021-01-09 14:59:00|458.16|454.16|458.3|454.3|458.34|454.34|458.08|454.08|31
1610204350000|2021-01-09 14:59:10|458.28|454.28|458.94|454.94|458.94|454.94|458.28|454.28|26
1610204360000|2021-01-09 14:59:20|458.93|454.93|458.6|454.6|459.02|455.02|458.43|454.43|32
1610204370000|2021-01-09 14:59:30|458.59|454.59|458.66|454.66|458.83|454.83|458.57|454.57|32
1610204380000|2021-01-09 14:59:40|458.6|454.6|458.54|454.54|458.68|454.68|458.51|454.51|32
1610204390000|2021-01-09 14:59:50|458.51|454.51|458.72|454.72|458.72|454.72|458.51|454.51|29
1610204400000|2021-01-09 15:00:00|458.58|454.58|459.35|455.35|459.35|455.35|458.58|454.58|30
1610204410000|2021-01-09 15:00:10|459.36|455.36|459.25|455.25|459.49|455.49|459.25|455.25|25
1610204420000|2021-01-09 15:00:20|459.28|455.28|459.94|455.94|459.94|455.94|459.28|455.28|20
1610204430000|2021-01-09 15:00:30|459.93|455.93|460.21|456.21|460.21|456.21|459.93|455.93|13
1610204440000|2021-01-09 15:00:40|460.2|456.2|460.02|456.02|460.2|456.2|460.02|456.02|15
1610204450000|2021-01-09 15:00:50|460.04|456.04|459.99|455.99|460.04|456.04|459.94|455.94|10
1610204460000|2021-01-09 15:01:00|460|456|459.98|455.98|460|456|459.96|455.96|10
1610204470000|2021-01-09 15:01:10|459.97|455.97|459.47|455.47|460.04|456.04|459.47|455.47|31
1610204480000|2021-01-09 15:01:20|459.41|455.41|459.98|455.98|459.98|455.98|459.4|455.4|22
1610204490000|2021-01-09 15:01:30|459.97|455.97|460.13|456.13|460.17|456.17|459.97|455.97|23
1610204500000|2021-01-09 15:01:40|460.14|456.14|460.27|456.27|460.28|456.28|460.05|456.05|24
1610204510000|2021-01-09 15:01:50|460.28|456.28|460.15|456.15|460.29|456.29|460.1|456.1|23
1610204520000|2021-01-09 15:02:00|460.13|456.13|459.67|455.67|460.13|456.13|459.67|455.67|17
1610204530000|2021-01-09 15:02:10|459.63|455.63|459.77|455.77|459.77|455.77|459.59|455.59|27
1610204540000|2021-01-09 15:02:20|459.78|455.78|460.05|456.05|460.05|456.05|459.78|455.78|25
1610204550000|2021-01-09 15:02:30|460.1|456.1|460.39|456.39|460.39|456.39|460.1|456.1|13
1610204560000|2021-01-09 15:02:40|460.4|456.4|460.36|456.36|460.4|456.4|460.35|456.35|20
1610204570000|2021-01-09 15:02:50|460.37|456.37|460.6|456.6|460.62|456.62|460.37|456.37|22
1610204580000|2021-01-09 15:03:00|460.61|456.61|460.81|456.81|460.96|456.96|460.61|456.61|21
1610204590000|2021-01-09 15:03:10|460.77|456.77|460.84|456.84|460.98|456.98|460.73|456.73|24
1610204600000|2021-01-09 15:03:20|460.86|456.86|460.66|456.66|460.87|456.87|460.59|456.59|23
1610204610000|2021-01-09 15:03:30|460.65|456.65|460.46|456.46|460.65|456.65|460.28|456.28|20
1610204620000|2021-01-09 15:03:40|460.48|456.48|460.6|456.6|460.66|456.66|460.45|456.45|21
1610204630000|2021-01-09 15:03:50|460.71|456.71|460.94|456.94|460.95|456.95|460.71|456.71|27
1610204640000|2021-01-09 15:04:00|461.05|457.05|460.69|456.69|461.05|457.05|460.58|456.58|29
1610204650000|2021-01-09 15:04:10|460.7|456.7|461.16|457.16|461.17|457.17|460.7|456.7|20
1610204660000|2021-01-09 15:04:20|461.15|457.15|460.95|456.95|461.15|457.15|460.92|456.92|23
1610204670000|2021-01-09 15:04:30|460.92|456.92|460.94|456.94|460.95|456.95|460.74|456.74|19
1610204680000|2021-01-09 15:04:40|460.93|456.93|460.75|456.75|460.93|456.93|460.69|456.69|22
1610204690000|2021-01-09 15:04:50|460.76|456.76|460.85|456.85|460.9|456.9|460.76|456.76|16
1610204700000|2021-01-09 15:05:00|460.87|456.87|460.93|456.93|460.94|456.94|460.87|456.87|9
1610204710000|2021-01-09 15:05:10|460.96|456.96|461.13|457.13|461.16|457.16|460.95|456.95|9
1610204720000|2021-01-09 15:05:20|461.12|457.12|460.57|456.57|461.12|457.12|460.57|456.57|22
1610204730000|2021-01-09 15:05:30|460.58|456.58|460.42|456.42|460.62|456.62|460.41|456.41|15
1610204740000|2021-01-09 15:05:40|460.43|456.43|460.5|456.5|460.55|456.55|460.4|456.4|15
1610204750000|2021-01-09 15:05:50|460.49|456.49|460.54|456.54|460.56|456.56|460.33|456.33|18
1610204760000|2021-01-09 15:06:00|460.55|456.55|460.51|456.51|460.55|456.55|460.43|456.43|19
1610204770000|2021-01-09 15:06:10|460.52|456.52|460.2|456.2|460.53|456.53|460.13|456.13|15
1610204780000|2021-01-09 15:06:20|460.19|456.19|460.17|456.17|460.22|456.22|460.12|456.12|18
1610204790000|2021-01-09 15:06:30|460.18|456.18|460.3|456.3|460.31|456.31|460.18|456.18|12
1610204800000|2021-01-09 15:06:40|460.31|456.31|460.43|456.43|460.45|456.45|460.31|456.31|10
1610204810000|2021-01-09 15:06:50|460.45|456.45|460.63|456.63|460.64|456.64|460.45|456.45|13
1610204820000|2021-01-09 15:07:00|460.62|456.62|461.1|457.1|461.1|457.1|460.62|456.62|15
1610204830000|2021-01-09 15:07:10|461.11|457.11|461.12|457.12|461.15|457.15|461.05|457.05|26
1610204840000|2021-01-09 15:07:20|461.1|457.1|461.07|457.07|461.13|457.13|461.07|457.07|14
1610204850000|2021-01-09 15:07:30|461.05|457.05|461.14|457.14|461.14|457.14|461.02|457.02|14
1610204860000|2021-01-09 15:07:40|461.13|457.13|461.12|457.12|461.13|457.13|461.09|457.09|14
1610204870000|2021-01-09 15:07:50|461.11|457.11|460.73|456.73|461.26|457.26|460.73|456.73|21
1610204880000|2021-01-09 15:08:00|460.64|456.64|460.59|456.59|460.67|456.67|460.58|456.58|19
1610204890000|2021-01-09 15:08:10|460.58|456.58|460.86|456.86|460.87|456.87|460.54|456.54|29
1610204900000|2021-01-09 15:08:20|460.83|456.83|460.9|456.9|460.97|456.97|460.8|456.8|18
1610204910000|2021-01-09 15:08:30|460.89|456.89|461.07|457.07|461.07|457.07|460.88|456.88|24
1610204920000|2021-01-09 15:08:40|461.09|457.09|461.03|457.03|461.09|457.09|460.97|456.97|12
1610204930000|2021-01-09 15:08:50|461.04|457.04|460.9|456.9|461.1|457.1|460.9|456.9|24
1610204940000|2021-01-09 15:09:00|460.91|456.91|460.96|456.96|460.99|456.99|460.83|456.83|22
1610204950000|2021-01-09 15:09:10|460.99|456.99|460.92|456.92|461.05|457.05|460.91|456.91|25
1610204960000|2021-01-09 15:09:20|460.9|456.9|460.69|456.69|460.96|456.96|460.64|456.64|24
1610204970000|2021-01-09 15:09:30|460.67|456.67|460.58|456.58|460.69|456.69|460.58|456.58|10
1610204980000|2021-01-09 15:09:40|460.61|456.61|460.69|456.69|460.82|456.82|460.61|456.61|24
1610204990000|2021-01-09 15:09:50|460.7|456.7|460.46|456.46|460.71|456.71|460.42|456.42|17
1610205000000|2021-01-09 15:10:00|460.45|456.45|460.37|456.37|460.45|456.45|460.31|456.31|27
1610205010000|2021-01-09 15:10:10|460.38|456.38|460.18|456.18|460.41|456.41|460.07|456.07|33
1610205020000|2021-01-09 15:10:20|460.17|456.17|459.7|455.7|460.18|456.18|459.69|455.69|23
1610205030000|2021-01-09 15:10:30|459.8|455.8|459.3|455.3|459.9|455.9|459.28|455.28|22
1610205040000|2021-01-09 15:10:40|459.29|455.29|459.02|455.02|459.33|455.33|458.99|454.99|31
1610205050000|2021-01-09 15:10:50|458.95|454.95|458.34|454.34|458.96|454.96|458.34|454.34|32
1610205060000|2021-01-09 15:11:00|458.37|454.37|458.54|454.54|458.57|454.57|458.37|454.37|27
1610205070000|2021-01-09 15:11:10|458.53|454.53|457.74|453.74|458.53|454.53|457.7|453.7|24
1610205080000|2021-01-09 15:11:20|457.65|453.65|456.89|452.89|457.71|453.71|456.85|452.85|34
1610205090000|2021-01-09 15:11:30|456.73|452.73|455.95|451.95|456.77|452.77|455.95|451.95|36
1610205100000|2021-01-09 15:11:40|455.92|451.92|456.41|452.41|456.43|452.43|455.81|451.81|33
1610205110000|2021-01-09 15:11:50|456.38|452.38|455.57|451.57|456.4|452.4|455.54|451.54|31
1610205120000|2021-01-09 15:12:00|455.56|451.56|454.58|450.58|455.56|451.56|454.24|450.24|36
1610205130000|2021-01-09 15:12:10|454.55|450.55|454.83|450.83|454.83|450.83|454.37|450.37|35
1610205140000|2021-01-09 15:12:20|454.97|450.97|455.2|451.2|455.25|451.25|454.79|450.79|33
1610205150000|2021-01-09 15:12:30|454.64|450.64|453.96|449.96|454.72|450.72|453.96|449.96|34
1610205160000|2021-01-09 15:12:40|453.9|449.9|452.84|448.84|454.2|450.2|452.82|448.82|34
1610205170000|2021-01-09 15:12:50|452.8|448.8|452.56|448.56|452.8|448.8|452.48|448.48|27
1610205180000|2021-01-09 15:13:00|452.54|448.54|451.24|447.24|452.63|448.63|451.23|447.23|36
1610205190000|2021-01-09 15:13:10|451.28|447.28|452.25|448.25|452.25|448.25|451.28|447.28|35
1610205200000|2021-01-09 15:13:20|452.26|448.26|451.86|447.86|452.45|448.45|451.81|447.81|27
1610205210000|2021-01-09 15:13:30|451.85|447.85|450.4|446.4|451.93|447.93|450.36|446.36|31
1610205220000|2021-01-09 15:13:40|450.35|446.35|450.71|446.71|450.71|446.71|450.14|446.14|32
1610205230000|2021-01-09 15:13:50|450.7|446.7|450.28|446.28|450.7|446.7|450.1|446.1|32
1610205240000|2021-01-09 15:14:00|450.24|446.24|451.4|447.4|451.46|447.46|450.24|446.24|34
1610205250000|2021-01-09 15:14:10|451.47|447.47|451.4|447.4|451.68|447.68|451.28|447.28|27
1610205260000|2021-01-09 15:14:20|451.74|447.74|452.15|448.15|452.17|448.17|451.22|447.22|32
1610205270000|2021-01-09 15:14:30|452.22|448.22|452.31|448.31|452.42|448.42|452.22|448.22|31
1610205280000|2021-01-09 15:14:40|452.3|448.3|451.58|447.58|452.3|448.3|451.58|447.58|34
1610205290000|2021-01-09 15:14:50|451.54|447.54|450.14|446.14|451.54|447.54|450.14|446.14|32
1610205300000|2021-01-09 15:15:00|450.15|446.15|449.73|445.73|450.17|446.17|449.21|445.21|37
1610205310000|2021-01-09 15:15:10|449.75|445.75|449.92|445.92|450.19|446.19|449.57|445.57|36
1610205320000|2021-01-09 15:15:20|450.18|446.18|451.16|447.16|451.17|447.17|450.18|446.18|31
1610205330000|2021-01-09 15:15:30|451.25|447.25|451.28|447.28|451.39|447.39|451.24|447.24|33
1610205340000|2021-01-09 15:15:40|451.3|447.3|452.7|448.7|452.71|448.71|451.3|447.3|29
1610205350000|2021-01-09 15:15:50|452.72|448.72|452.68|448.68|452.81|448.81|452.5|448.5|27
1610205360000|2021-01-09 15:16:00|452.7|448.7|452.8|448.8|452.82|448.82|452.7|448.7|32
1610205370000|2021-01-09 15:16:10|452.77|448.77|452.56|448.56|453.01|449.01|452.56|448.56|27
1610205380000|2021-01-09 15:16:20|452.7|448.7|452.5|448.5|452.91|448.91|452.16|448.16|36
1610205390000|2021-01-09 15:16:30|452.48|448.48|453.02|449.02|453.04|449.04|452.46|448.46|29
1610205400000|2021-01-09 15:16:40|452.97|448.97|453.08|449.08|453.1|449.1|452.94|448.94|24
1610205410000|2021-01-09 15:16:50|453.1|449.1|453.28|449.28|453.38|449.38|453.07|449.07|14
1610205420000|2021-01-09 15:17:00|453.33|449.33|453.36|449.36|453.42|449.42|453.13|449.13|29
1610205430000|2021-01-09 15:17:10|453.37|449.37|453.29|449.29|453.44|449.44|453.14|449.14|27
1610205440000|2021-01-09 15:17:20|453.27|449.27|453.57|449.57|453.59|449.59|453.1|449.1|29
1610205450000|2021-01-09 15:17:30|453.61|449.61|453.73|449.73|453.81|449.81|453.57|449.57|25
1610205460000|2021-01-09 15:17:40|453.74|449.74|453.38|449.38|453.88|449.88|453.37|449.37|28
1610205470000|2021-01-09 15:17:50|453.34|449.34|453.13|449.13|453.41|449.41|453.09|449.09|26
1610205480000|2021-01-09 15:18:00|453.14|449.14|453.87|449.87|453.9|449.9|453.1|449.1|30
1610205490000|2021-01-09 15:18:10|453.85|449.85|454.01|450.01|454.01|450.01|453.85|449.85|20
1610205500000|2021-01-09 15:18:20|454|450|453.55|449.55|454|450|453.54|449.54|29
1610205510000|2021-01-09 15:18:30|453.56|449.56|453.19|449.19|453.58|449.58|453.15|449.15|29
1610205520000|2021-01-09 15:18:40|453.2|449.2|453.6|449.6|453.6|449.6|453.1|449.1|34
1610205530000|2021-01-09 15:18:50|453.58|449.58|453.37|449.37|453.67|449.67|453.24|449.24|28
1610205540000|2021-01-09 15:19:00|453.35|449.35|453.48|449.48|453.77|449.77|453.32|449.32|25
1610205550000|2021-01-09 15:19:10|453.49|449.49|453.73|449.73|453.81|449.81|453.43|449.43|32
1610205560000|2021-01-09 15:19:20|453.75|449.75|453.67|449.67|453.78|449.78|453.66|449.66|20
1610205570000|2021-01-09 15:19:30|453.6|449.6|453.51|449.51|453.88|449.88|453.51|449.51|27
1610205580000|2021-01-09 15:19:40|453.48|449.48|453.69|449.69|453.72|449.72|453.45|449.45|23
1610205590000|2021-01-09 15:19:50|453.74|449.74|453.92|449.92|453.92|449.92|453.74|449.74|19
1610205600000|2021-01-09 15:20:00|453.93|449.93|453.76|449.76|454.08|450.08|453.76|449.76|17
1610205610000|2021-01-09 15:20:10|453.79|449.79|453.62|449.62|453.84|449.84|453.56|449.56|30
1610205620000|2021-01-09 15:20:20|453.61|449.61|453.89|449.89|453.93|449.93|453.59|449.59|25
1610205630000|2021-01-09 15:20:30|453.8|449.8|453.35|449.35|453.8|449.8|453.35|449.35|30
1610205640000|2021-01-09 15:20:40|453.34|449.34|453.46|449.46|453.46|449.46|453.04|449.04|27
1610205650000|2021-01-09 15:20:50|453.41|449.41|453.63|449.63|453.64|449.64|453.41|449.41|23
1610205660000|2021-01-09 15:21:00|453.64|449.64|453.56|449.56|453.66|449.66|453.49|449.49|25
1610205670000|2021-01-09 15:21:10|453.54|449.54|453.74|449.74|453.74|449.74|453.54|449.54|18
1610205680000|2021-01-09 15:21:20|453.73|449.73|453.44|449.44|453.81|449.81|453.44|449.44|23
1610205690000|2021-01-09 15:21:30|453.6|449.6|453.72|449.72|453.77|449.77|453.54|449.54|24
1610205700000|2021-01-09 15:21:40|453.73|449.73|453.77|449.77|453.79|449.79|453.71|449.71|13
1610205710000|2021-01-09 15:21:50|453.8|449.8|453.85|449.85|453.85|449.85|453.58|449.58|20
1610205720000|2021-01-09 15:22:00|453.83|449.83|454.32|450.32|454.32|450.32|453.83|449.83|25
1610205730000|2021-01-09 15:22:10|454.33|450.33|454.5|450.5|454.58|450.58|454.33|450.33|30
1610205740000|2021-01-09 15:22:20|454.51|450.51|454.62|450.62|454.62|450.62|454.5|450.5|16
1610205750000|2021-01-09 15:22:30|454.61|450.61|454.72|450.72|454.77|450.77|454.59|450.59|17
1610205760000|2021-01-09 15:22:40|454.7|450.7|454.77|450.77|454.77|450.77|454.61|450.61|28
1610205770000|2021-01-09 15:22:50|454.72|450.72|454.81|450.81|454.83|450.83|454.72|450.72|26
1610205780000|2021-01-09 15:23:00|454.78|450.78|454.48|450.48|454.83|450.83|454.48|450.48|12
1610205790000|2021-01-09 15:23:10|454.43|450.43|453.68|449.68|454.48|450.48|453.68|449.68|27
1610205800000|2021-01-09 15:23:20|453.66|449.66|454.16|450.16|454.16|450.16|453.65|449.65|33
1610205810000|2021-01-09 15:23:30|454.17|450.17|454.3|450.3|454.38|450.38|454.16|450.16|27
1610205820000|2021-01-09 15:23:40|454.27|450.27|454.14|450.14|454.3|450.3|454|450|27
1610205830000|2021-01-09 15:23:50|454.16|450.16|454.52|450.52|454.52|450.52|454.15|450.15|26
1610205840000|2021-01-09 15:24:00|454.75|450.75|454.28|450.28|454.75|450.75|454.27|450.27|25
1610205850000|2021-01-09 15:24:10|454.27|450.27|454.12|450.12|454.27|450.27|453.87|449.87|26
1610205860000|2021-01-09 15:24:20|454.11|450.11|454.01|450.01|454.2|450.2|454.01|450.01|17
1610205870000|2021-01-09 15:24:30|453.94|449.94|453.88|449.88|454.01|450.01|453.86|449.86|26
1610205880000|2021-01-09 15:24:40|453.89|449.89|453.78|449.78|454.2|450.2|453.78|449.78|30
1610205890000|2021-01-09 15:24:50|453.84|449.84|453.85|449.85|453.99|449.99|453.59|449.59|29
1610205900000|2021-01-09 15:25:00|453.8|449.8|454.05|450.05|454.1|450.1|453.76|449.76|26
1610205910000|2021-01-09 15:25:10|454.04|450.04|454.16|450.16|454.16|450.16|453.95|449.95|24
1610205920000|2021-01-09 15:25:20|454.15|450.15|454.37|450.37|454.37|450.37|454.13|450.13|18
1610205930000|2021-01-09 15:25:30|454.36|450.36|454.44|450.44|454.48|450.48|454.35|450.35|14
1610205940000|2021-01-09 15:25:40|454.4|450.4|454.29|450.29|454.46|450.46|454.13|450.13|29
1610205950000|2021-01-09 15:25:50|454.34|450.34|454.52|450.52|454.55|450.55|454.31|450.31|20
1610205960000|2021-01-09 15:26:00|454.65|450.65|454.65|450.65|454.66|450.66|454.62|450.62|11
1610205970000|2021-01-09 15:26:10|454.77|450.77|454.61|450.61|454.77|450.77|454.59|450.59|13
1610205980000|2021-01-09 15:26:20|454.6|450.6|454.72|450.72|454.77|450.77|454.6|450.6|21
1610205990000|2021-01-09 15:26:30|455.24|451.24|454.62|450.62|455.24|451.24|454.49|450.49|29
1610206000000|2021-01-09 15:26:40|454.66|450.66|454.8|450.8|454.91|450.91|454.66|450.66|25
1610206010000|2021-01-09 15:26:50|454.82|450.82|454.96|450.96|455|451|454.82|450.82|19
1610206020000|2021-01-09 15:27:00|454.97|450.97|454.92|450.92|454.97|450.97|454.72|450.72|28
1610206030000|2021-01-09 15:27:10|454.91|450.91|454.92|450.92|454.99|450.99|454.89|450.89|20
1610206040000|2021-01-09 15:27:20|454.91|450.91|455.13|451.13|455.13|451.13|454.91|450.91|21
1610206050000|2021-01-09 15:27:30|455.14|451.14|455.22|451.22|455.25|451.25|455.09|451.09|24
1610206060000|2021-01-09 15:27:40|455.21|451.21|455.26|451.26|455.27|451.27|455.21|451.21|19
1610206070000|2021-01-09 15:27:50|455.24|451.24|454.92|450.92|455.3|451.3|454.88|450.88|24
1610206080000|2021-01-09 15:28:00|455.03|451.03|455.25|451.25|455.27|451.27|455.01|451.01|29
1610206090000|2021-01-09 15:28:10|455.24|451.24|455.5|451.5|455.5|451.5|455.24|451.24|24
1610206100000|2021-01-09 15:28:20|455.49|451.49|455.58|451.58|455.58|451.58|455.49|451.49|20
1610206110000|2021-01-09 15:28:30|455.61|451.61|456.04|452.04|456.04|452.04|455.61|451.61|23
1610206120000|2021-01-09 15:28:40|456.05|452.05|455.67|451.67|456.12|452.12|455.67|451.67|21
1610206130000|2021-01-09 15:28:50|455.68|451.68|455.81|451.81|455.81|451.81|455.67|451.67|14
1610206140000|2021-01-09 15:29:00|455.82|451.82|455.95|451.95|455.99|451.99|455.79|451.79|23
1610206150000|2021-01-09 15:29:10|455.94|451.94|456.1|452.1|456.1|452.1|455.88|451.88|22
1610206160000|2021-01-09 15:29:20|456.11|452.11|455.75|451.75|456.16|452.16|455.75|451.75|26
1610206170000|2021-01-09 15:29:30|455.76|451.76|455.63|451.63|455.76|451.76|455.56|451.56|24
1610206180000|2021-01-09 15:29:40|455.64|451.64|455.49|451.49|455.65|451.65|455.48|451.48|16
1610206190000|2021-01-09 15:29:50|455.59|451.59|455.4|451.4|455.75|451.75|455.38|451.38|17
1610206200000|2021-01-09 15:30:00|455.42|451.42|455.85|451.85|455.89|451.89|455.36|451.36|36
1610206210000|2021-01-09 15:30:10|455.86|451.86|456.11|452.11|456.11|452.11|455.76|451.76|32
1610206220000|2021-01-09 15:30:20|456.12|452.12|456.15|452.15|456.21|452.21|456.07|452.07|34
1610206230000|2021-01-09 15:30:30|456.14|452.14|456.57|452.57|456.6|452.6|456.14|452.14|29
1610206240000|2021-01-09 15:30:40|456.59|452.59|456.67|452.67|456.71|452.71|456.54|452.54|23
1610206250000|2021-01-09 15:30:50|456.66|452.66|456.75|452.75|456.76|452.76|456.66|452.66|18
1610206260000|2021-01-09 15:31:00|456.7|452.7|456.23|452.23|456.7|452.7|456.23|452.23|26
1610206270000|2021-01-09 15:31:10|456.27|452.27|455.81|451.81|456.27|452.27|455.8|451.8|29
1610206280000|2021-01-09 15:31:20|455.83|451.83|455.75|451.75|455.83|451.83|455.75|451.75|7
1610206290000|2021-01-09 15:31:30|455.74|451.74|456.05|452.05|456.07|452.07|455.74|451.74|18
1610206300000|2021-01-09 15:31:40|456.07|452.07|456.31|452.31|456.35|452.35|456.03|452.03|24
1610206310000|2021-01-09 15:31:50|456.33|452.33|456.62|452.62|456.65|452.65|456.32|452.32|28
1610206320000|2021-01-09 15:32:00|456.61|452.61|456.28|452.28|456.62|452.62|456.23|452.23|28
1610206330000|2021-01-09 15:32:10|456.3|452.3|456.21|452.21|456.37|452.37|456.14|452.14|31
1610206340000|2021-01-09 15:32:20|456.2|452.2|456.35|452.35|456.35|452.35|456.05|452.05|27
1610206350000|2021-01-09 15:32:30|456.38|452.38|456.43|452.43|456.59|452.59|456.38|452.38|23
1610206360000|2021-01-09 15:32:40|456.39|452.39|456.52|452.52|456.53|452.53|456.38|452.38|17
1610206370000|2021-01-09 15:32:50|456.51|452.51|456.5|452.5|456.58|452.58|456.49|452.49|18
1610206380000|2021-01-09 15:33:00|456.53|452.53|456.79|452.79|456.81|452.81|456.53|452.53|25
1610206390000|2021-01-09 15:33:10|456.8|452.8|456.73|452.73|456.8|452.8|456.73|452.73|11
1610206400000|2021-01-09 15:33:20|456.75|452.75|456.78|452.78|456.78|452.78|456.53|452.53|31
1610206410000|2021-01-09 15:33:30|456.77|452.77|456.81|452.81|456.81|452.81|456.71|452.71|10
1610206420000|2021-01-09 15:33:40|456.83|452.83|457.03|453.03|457.05|453.05|456.81|452.81|18
1610206430000|2021-01-09 15:33:50|457.06|453.06|457.03|453.03|457.18|453.18|457.02|453.02|28
1610206440000|2021-01-09 15:34:00|457.02|453.02|457.29|453.29|457.29|453.29|456.95|452.95|24
1610206450000|2021-01-09 15:34:10|457.31|453.31|457.06|453.06|457.33|453.33|456.94|452.94|19
1610206460000|2021-01-09 15:34:20|457.07|453.07|457.23|453.23|457.24|453.24|457.07|453.07|22
1610206470000|2021-01-09 15:34:30|457.22|453.22|457.09|453.09|457.23|453.23|456.95|452.95|20
1610206480000|2021-01-09 15:34:40|457.1|453.1|457.1|453.1|457.11|453.11|457.09|453.09|15
1610206490000|2021-01-09 15:34:50|457.11|453.11|457.26|453.26|457.26|453.26|457.11|453.11|14
1610206500000|2021-01-09 15:35:00|457.27|453.27|457.29|453.29|457.32|453.32|457.21|453.21|22
1610206510000|2021-01-09 15:35:10|457.28|453.28|456.92|452.92|457.29|453.29|456.91|452.91|21
1610206520000|2021-01-09 15:35:20|456.91|452.91|457.18|453.18|457.23|453.23|456.84|452.84|28
1610206530000|2021-01-09 15:35:30|457.16|453.16|457.12|453.12|457.16|453.16|457.06|453.06|18
1610206540000|2021-01-09 15:35:40|457.13|453.13|457.04|453.04|457.21|453.21|456.96|452.96|28
1610206550000|2021-01-09 15:35:50|457.05|453.05|457.27|453.27|457.27|453.27|457.04|453.04|23
1610206560000|2021-01-09 15:36:00|457.28|453.28|457.3|453.3|457.36|453.36|457.26|453.26|25
1610206570000|2021-01-09 15:36:10|457.31|453.31|457.31|453.31|457.34|453.34|457.21|453.21|16
1610206580000|2021-01-09 15:36:20|457.32|453.32|456.74|452.74|457.32|453.32|456.74|452.74|22
1610206590000|2021-01-09 15:36:30|456.75|452.75|456.77|452.77|456.78|452.78|456.72|452.72|11
1610206600000|2021-01-09 15:36:40|456.76|452.76|456.9|452.9|457|453|456.76|452.76|20
1610206610000|2021-01-09 15:36:50|456.91|452.91|456.49|452.49|456.91|452.91|456.46|452.46|21
1610206620000|2021-01-09 15:37:00|456.46|452.46|456.53|452.53|456.53|452.53|456.45|452.45|16
1610206630000|2021-01-09 15:37:10|456.54|452.54|457.08|453.08|457.08|453.08|456.54|452.54|25
1610206640000|2021-01-09 15:37:20|457.07|453.07|457.15|453.15|457.15|453.15|457.07|453.07|9
1610206650000|2021-01-09 15:37:30|457.14|453.14|456.76|452.76|457.15|453.15|456.73|452.73|23
1610206660000|2021-01-09 15:37:40|456.75|452.75|456.87|452.87|456.87|452.87|456.66|452.66|18
1610206670000|2021-01-09 15:37:50|456.86|452.86|456.89|452.89|456.89|452.89|456.78|452.78|19
1610206680000|2021-01-09 15:38:00|456.91|452.91|456.8|452.8|457.1|453.1|456.8|452.8|23
1610206690000|2021-01-09 15:38:10|456.79|452.79|457.03|453.03|457.03|453.03|456.79|452.79|26
1610206700000|2021-01-09 15:38:20|457.04|453.04|457.11|453.11|457.15|453.15|457.04|453.04|18
1610206710000|2021-01-09 15:38:30|457.09|453.09|457.1|453.1|457.13|453.13|457.07|453.07|13
1610206720000|2021-01-09 15:38:40|457.11|453.11|457.09|453.09|457.11|453.11|457.08|453.08|9
1610206730000|2021-01-09 15:38:50|457.08|453.08|457.15|453.15|457.16|453.16|457.07|453.07|18
1610206740000|2021-01-09 15:39:00|457.16|453.16|457.1|453.1|457.16|453.16|456.74|452.74|18
1610206750000|2021-01-09 15:39:10|457.09|453.09|457.19|453.19|457.2|453.2|457.08|453.08|18
1610206760000|2021-01-09 15:39:20|457.18|453.18|457.05|453.05|457.18|453.18|457.04|453.04|11
1610206770000|2021-01-09 15:39:30|457.06|453.06|456.61|452.61|457.08|453.08|456.61|452.61|23
1610206780000|2021-01-09 15:39:40|456.6|452.6|456.42|452.42|456.65|452.65|456.42|452.42|29
1610206790000|2021-01-09 15:39:50|456.43|452.43|456.72|452.72|456.72|452.72|456.43|452.43|27
1610206800000|2021-01-09 15:40:00|456.68|452.68|456.82|452.82|456.93|452.93|456.68|452.68|15
1610206810000|2021-01-09 15:40:10|456.81|452.81|456.59|452.59|456.81|452.81|456.55|452.55|20
1610206820000|2021-01-09 15:40:20|456.6|452.6|456.87|452.87|456.9|452.9|456.59|452.59|23
1610206830000|2021-01-09 15:40:30|456.88|452.88|457.11|453.11|457.11|453.11|456.86|452.86|20
1610206840000|2021-01-09 15:40:40|457.2|453.2|457.36|453.36|457.36|453.36|457.17|453.17|16
1610206850000|2021-01-09 15:40:50|457.37|453.37|457.64|453.64|457.66|453.66|457.37|453.37|23
1610206860000|2021-01-09 15:41:00|457.68|453.68|457.68|453.68|457.76|453.76|457.55|453.55|16
1610206870000|2021-01-09 15:41:10|457.65|453.65|457.39|453.39|457.65|453.65|457.18|453.18|29
1610206880000|2021-01-09 15:41:20|457.46|453.46|457.42|453.42|457.58|453.58|457.42|453.42|32
1610206890000|2021-01-09 15:41:30|457.39|453.39|457.31|453.31|457.42|453.42|457.31|453.31|18
1610206900000|2021-01-09 15:41:40|457.33|453.33|457.48|453.48|457.48|453.48|457.33|453.33|22
1610206910000|2021-01-09 15:41:50|457.49|453.49|457.29|453.29|457.5|453.5|457.28|453.28|17
1610206920000|2021-01-09 15:42:00|457.27|453.27|457.48|453.48|457.55|453.55|457.27|453.27|20
1610206930000|2021-01-09 15:42:10|457.47|453.47|457.71|453.71|457.71|453.71|457.46|453.46|20
1610206940000|2021-01-09 15:42:20|457.69|453.69|457.72|453.72|457.73|453.73|457.69|453.69|8
1610206950000|2021-01-09 15:42:30|457.71|453.71|457.68|453.68|457.71|453.71|457.67|453.67|7
1610206960000|2021-01-09 15:42:40|457.69|453.69|457.68|453.68|457.7|453.7|457.68|453.68|13
1610206970000|2021-01-09 15:42:50|457.64|453.64|457.21|453.21|457.64|453.64|457.17|453.17|26
1610206980000|2021-01-09 15:43:00|457.22|453.22|457.16|453.16|457.23|453.23|457.12|453.12|20
1610206990000|2021-01-09 15:43:10|457.18|453.18|457.09|453.09|457.21|453.21|457.09|453.09|16
1610207000000|2021-01-09 15:43:20|457.11|453.11|457.5|453.5|457.51|453.51|457.11|453.11|17
1610207010000|2021-01-09 15:43:30|457.48|453.48|457.3|453.3|457.58|453.58|457.28|453.28|29
1610207020000|2021-01-09 15:43:40|457.29|453.29|457.5|453.5|457.69|453.69|457.26|453.26|30
1610207030000|2021-01-09 15:43:50|457.49|453.49|457.51|453.51|457.6|453.6|457.49|453.49|18
1610207040000|2021-01-09 15:44:00|457.52|453.52|457.66|453.66|457.72|453.72|457.49|453.49|16
1610207050000|2021-01-09 15:44:10|457.61|453.61|457.48|453.48|457.64|453.64|457.47|453.47|19
1610207060000|2021-01-09 15:44:20|457.5|453.5|457.5|453.5|457.51|453.51|457.49|453.49|7
1610207070000|2021-01-09 15:44:30|457.51|453.51|457.63|453.63|457.74|453.74|457.51|453.51|23
1610207080000|2021-01-09 15:44:40|457.64|453.64|457.62|453.62|457.72|453.72|457.62|453.62|19
1610207090000|2021-01-09 15:44:50|457.61|453.61|457.85|453.85|457.86|453.86|457.61|453.61|15
1610207100000|2021-01-09 15:45:00|457.8|453.8|457.49|453.49|457.8|453.8|457.49|453.49|13
1610207110000|2021-01-09 15:45:10|457.48|453.48|457.76|453.76|457.76|453.76|457.46|453.46|17
1610207120000|2021-01-09 15:45:20|457.75|453.75|458.03|454.03|458.05|454.05|457.75|453.75|22
1610207130000|2021-01-09 15:45:30|458.04|454.04|458.09|454.09|458.09|454.09|457.97|453.97|26
1610207140000|2021-01-09 15:45:40|458.1|454.1|458.14|454.14|458.14|454.14|457.79|453.79|29
1610207150000|2021-01-09 15:45:50|458.31|454.31|458.83|454.83|458.83|454.83|458.31|454.31|22
1610207160000|2021-01-09 15:46:00|458.82|454.82|458.94|454.94|459.05|455.05|458.82|454.82|17
1610207170000|2021-01-09 15:46:10|458.97|454.97|459.29|455.29|459.35|455.35|458.96|454.96|28
1610207180000|2021-01-09 15:46:20|459.31|455.31|459.84|455.84|459.84|455.84|459.25|455.25|25
1610207190000|2021-01-09 15:46:30|459.86|455.86|460.3|456.3|460.35|456.35|459.86|455.86|25
1610207200000|2021-01-09 15:46:40|460.29|456.29|460.35|456.35|460.4|456.4|460.28|456.28|23
1610207210000|2021-01-09 15:46:50|460.37|456.37|459.51|455.51|460.37|456.37|459.43|455.43|35
1610207220000|2021-01-09 15:47:00|459.49|455.49|460.14|456.14|460.15|456.15|459.49|455.49|32
1610207230000|2021-01-09 15:47:10|460.18|456.18|460.44|456.44|460.49|456.49|460.17|456.17|18
1610207240000|2021-01-09 15:47:20|460.43|456.43|460.5|456.5|460.52|456.52|460.42|456.42|21
1610207250000|2021-01-09 15:47:30|460.49|456.49|460.39|456.39|460.49|456.49|460.23|456.23|22
1610207260000|2021-01-09 15:47:40|460.38|456.38|460.41|456.41|460.57|456.57|460.37|456.37|29
1610207270000|2021-01-09 15:47:50|460.4|456.4|460.91|456.91|460.96|456.96|460.38|456.38|32
1610207280000|2021-01-09 15:48:00|460.88|456.88|461.02|457.02|461.02|457.02|460.83|456.83|25
1610207290000|2021-01-09 15:48:10|461.13|457.13|461.65|457.65|461.65|457.65|461.13|457.13|27
1610207300000|2021-01-09 15:48:20|461.63|457.63|461.59|457.59|461.68|457.68|461.59|457.59|26
1610207310000|2021-01-09 15:48:30|461.66|457.66|461.16|457.16|461.66|457.66|461.16|457.16|20
1610207320000|2021-01-09 15:48:40|461.07|457.07|461.06|457.06|461.12|457.12|461|457|30
1610207330000|2021-01-09 15:48:50|461.04|457.04|460.53|456.53|461.04|457.04|460.43|456.43|26
1610207340000|2021-01-09 15:49:00|460.55|456.55|460.78|456.78|460.78|456.78|460.43|456.43|30
1610207350000|2021-01-09 15:49:10|460.79|456.79|461.07|457.07|461.11|457.11|460.79|456.79|27
1610207360000|2021-01-09 15:49:20|461.08|457.08|461.18|457.18|461.38|457.38|461.08|457.08|29
1610207370000|2021-01-09 15:49:30|461.15|457.15|460.58|456.58|461.15|457.15|460.48|456.48|22
1610207380000|2021-01-09 15:49:40|460.57|456.57|460.44|456.44|460.63|456.63|460.43|456.43|17
1610207390000|2021-01-09 15:49:50|460.43|456.43|460.29|456.29|460.44|456.44|460.23|456.23|20
1610207400000|2021-01-09 15:50:00|460.27|456.27|460.42|456.42|460.42|456.42|460.26|456.26|16
1610207410000|2021-01-09 15:50:10|460.44|456.44|460.25|456.25|460.55|456.55|460.25|456.25|22
1610207420000|2021-01-09 15:50:20|460.26|456.26|460.51|456.51|460.53|456.53|460.2|456.2|25
1610207430000|2021-01-09 15:50:30|460.5|456.5|460.36|456.36|460.51|456.51|460.35|456.35|12
1610207440000|2021-01-09 15:50:40|460.37|456.37|460.38|456.38|460.44|456.44|460.37|456.37|12
1610207450000|2021-01-09 15:50:50|460.36|456.36|460.32|456.32|460.4|456.4|460.24|456.24|22
1610207460000|2021-01-09 15:51:00|460.33|456.33|460.25|456.25|460.33|456.33|460.25|456.25|14
1610207470000|2021-01-09 15:51:10|460.24|456.24|460.27|456.27|460.33|456.33|460.2|456.2|23
1610207480000|2021-01-09 15:51:20|460.26|456.26|460.39|456.39|460.39|456.39|460.26|456.26|13
1610207490000|2021-01-09 15:51:30|460.4|456.4|460.3|456.3|460.4|456.4|460.15|456.15|16
1610207500000|2021-01-09 15:51:40|460.29|456.29|460.95|456.95|461.05|457.05|460.29|456.29|30
1610207510000|2021-01-09 15:51:50|461|457|461.1|457.1|461.32|457.32|460.93|456.93|29
1610207520000|2021-01-09 15:52:00|461.09|457.09|460.76|456.76|461.26|457.26|460.76|456.76|29
1610207530000|2021-01-09 15:52:10|460.75|456.75|460.43|456.43|460.75|456.75|460.3|456.3|29
1610207540000|2021-01-09 15:52:20|460.44|456.44|459.97|455.97|460.72|456.72|459.97|455.97|23
1610207550000|2021-01-09 15:52:30|460.01|456.01|460.06|456.06|460.1|456.1|459.57|455.57|32
1610207560000|2021-01-09 15:52:40|460.07|456.07|459.66|455.66|460.11|456.11|459.61|455.61|27
1610207570000|2021-01-09 15:52:50|459.61|455.61|459.18|455.18|459.62|455.62|459.15|455.15|29
1610207580000|2021-01-09 15:53:00|459.15|455.15|458.76|454.76|459.15|455.15|458.72|454.72|22
1610207590000|2021-01-09 15:53:10|458.78|454.78|459|455|459.03|455.03|458.64|454.64|26
1610207600000|2021-01-09 15:53:20|459.08|455.08|459.39|455.39|459.48|455.48|459.05|455.05|26
1610207610000|2021-01-09 15:53:30|459.38|455.38|458.78|454.78|459.4|455.4|458.78|454.78|34
1610207620000|2021-01-09 15:53:40|458.8|454.8|457.85|453.85|459.03|455.03|457.85|453.85|36
1610207630000|2021-01-09 15:53:50|457.83|453.83|457.46|453.46|457.85|453.85|456.77|452.77|35
1610207640000|2021-01-09 15:54:00|457.45|453.45|457.54|453.54|457.82|453.82|457.45|453.45|30
1610207650000|2021-01-09 15:54:10|457.56|453.56|457.73|453.73|457.85|453.85|457.53|453.53|27
1610207660000|2021-01-09 15:54:20|457.71|453.71|457.81|453.81|457.9|453.9|457.39|453.39|33
1610207670000|2021-01-09 15:54:30|457.83|453.83|457.99|453.99|458.08|454.08|457.83|453.83|25
1610207680000|2021-01-09 15:54:40|457.95|453.95|457.93|453.93|458.05|454.05|457.75|453.75|27
1610207690000|2021-01-09 15:54:50|457.83|453.83|457.9|453.9|457.98|453.98|457.8|453.8|33
1610207700000|2021-01-09 15:55:00|457.91|453.91|457.92|453.92|458.06|454.06|457.9|453.9|25
1610207710000|2021-01-09 15:55:10|457.95|453.95|458.05|454.05|458.06|454.06|457.94|453.94|14
1610207720000|2021-01-09 15:55:20|458.04|454.04|458.33|454.33|458.33|454.33|458.04|454.04|23
1610207730000|2021-01-09 15:55:30|458.32|454.32|458.73|454.73|458.75|454.75|458.32|454.32|27
1610207740000|2021-01-09 15:55:40|458.88|454.88|458.97|454.97|458.97|454.97|458.74|454.74|32
1610207750000|2021-01-09 15:55:50|458.91|454.91|458.81|454.81|458.97|454.97|458.73|454.73|27
1610207760000|2021-01-09 15:56:00|458.84|454.84|458.91|454.91|458.92|454.92|458.84|454.84|8
1610207770000|2021-01-09 15:56:10|458.93|454.93|458.15|454.15|458.93|454.93|458.13|454.13|32
1610207780000|2021-01-09 15:56:20|458.14|454.14|458.17|454.17|458.25|454.25|458.14|454.14|17
1610207790000|2021-01-09 15:56:30|458.16|454.16|458.16|454.16|458.16|454.16|458.07|454.07|12
1610207800000|2021-01-09 15:56:40|458.19|454.19|458.44|454.44|458.44|454.44|458.15|454.15|13
1610207810000|2021-01-09 15:56:50|458.46|454.46|458.4|454.4|458.52|454.52|458.4|454.4|19
1610207820000|2021-01-09 15:57:00|458.36|454.36|458.33|454.33|458.51|454.51|458.31|454.31|20
1610207830000|2021-01-09 15:57:10|458.34|454.34|458.58|454.58|458.64|454.64|458.34|454.34|21
1610207840000|2021-01-09 15:57:20|458.61|454.61|458.74|454.74|458.74|454.74|458.61|454.61|15
1610207850000|2021-01-09 15:57:30|458.71|454.71|458.74|454.74|458.74|454.74|458.71|454.71|6
1610207860000|2021-01-09 15:57:40|458.75|454.75|460.78|456.78|460.78|456.78|458.75|454.75|31
1610207870000|2021-01-09 15:57:50|460.8|456.8|460.63|456.63|461.25|457.25|460.56|456.56|33
1610207880000|2021-01-09 15:58:00|460.85|456.85|460.64|456.64|460.91|456.91|460.61|456.61|21
1610207890000|2021-01-09 15:58:10|460.6|456.6|460.76|456.76|460.76|456.76|460.57|456.57|31
1610207900000|2021-01-09 15:58:20|460.84|456.84|460.96|456.96|461.05|457.05|460.76|456.76|22
1610207910000|2021-01-09 15:58:30|460.92|456.92|461.07|457.07|461.16|457.16|460.92|456.92|28
1610207920000|2021-01-09 15:58:40|461.08|457.08|461.23|457.23|461.3|457.3|461|457|23
1610207930000|2021-01-09 15:58:50|461.29|457.29|461.73|457.73|461.74|457.74|461.23|457.23|20
1610207940000|2021-01-09 15:59:00|461.71|457.71|460.8|456.8|461.71|457.71|460.77|456.77|35
1610207950000|2021-01-09 15:59:10|460.79|456.79|460.75|456.75|460.79|456.79|460.62|456.62|25
1610207960000|2021-01-09 15:59:20|460.76|456.76|461.47|457.47|461.58|457.58|460.76|456.76|37
1610207970000|2021-01-09 15:59:30|461.48|457.48|461.75|457.75|461.75|457.75|461.35|457.35|32
1610207980000|2021-01-09 15:59:40|461.8|457.8|461.68|457.68|461.81|457.81|461.68|457.68|27
1610207990000|2021-01-09 15:59:50|461.67|457.67|461.8|457.8|461.95|457.95|461.67|457.67|30
1610208000000|2021-01-09 16:00:00|461.81|457.81|462.31|458.31|462.31|458.31|461.81|457.81|21
1610208010000|2021-01-09 16:00:10|462.27|458.27|462.82|458.82|462.85|458.85|462.27|458.27|36
1610208020000|2021-01-09 16:00:20|462.78|458.78|463.18|459.18|463.19|459.19|462.76|458.76|31
1610208030000|2021-01-09 16:00:30|463.16|459.16|463.35|459.35|463.47|459.47|462.95|458.95|36
1610208040000|2021-01-09 16:00:40|463.44|459.44|463.53|459.53|463.66|459.66|463.41|459.41|35
1610208050000|2021-01-09 16:00:50|463.54|459.54|462.8|458.8|463.64|459.64|462.8|458.8|32
1610208060000|2021-01-09 16:01:00|462.81|458.81|461.71|457.71|462.91|458.91|461.59|457.59|35
1610208070000|2021-01-09 16:01:10|461.72|457.72|461.49|457.49|461.84|457.84|461.49|457.49|33
1610208080000|2021-01-09 16:01:20|461.51|457.51|461.63|457.63|461.71|457.71|461.38|457.38|32
1610208090000|2021-01-09 16:01:30|461.64|457.64|461.62|457.62|462.05|458.05|461.61|457.61|36
1610208100000|2021-01-09 16:01:40|461.61|457.61|461.28|457.28|461.76|457.76|461.24|457.24|33
1610208110000|2021-01-09 16:01:50|461.31|457.31|461.73|457.73|461.73|457.73|461.11|457.11|30
1610208120000|2021-01-09 16:02:00|461.82|457.82|461.08|457.08|461.87|457.87|461.08|457.08|37
1610208130000|2021-01-09 16:02:10|461.03|457.03|460.4|456.4|461.08|457.08|460.37|456.37|33
1610208140000|2021-01-09 16:02:20|460.36|456.36|459.63|455.63|460.48|456.48|459.59|455.59|30
1610208150000|2021-01-09 16:02:30|459.64|455.64|459.5|455.5|459.64|455.64|459.45|455.45|28
1610208160000|2021-01-09 16:02:40|459.52|455.52|459.16|455.16|459.55|455.55|459.14|455.14|37
1610208170000|2021-01-09 16:02:50|459.13|455.13|459.03|455.03|459.33|455.33|458.72|454.72|34
1610208180000|2021-01-09 16:03:00|458.98|454.98|458.98|454.98|459.34|455.34|458.77|454.77|30
1610208190000|2021-01-09 16:03:10|459.04|455.04|459.05|455.05|459.26|455.26|458.97|454.97|33
1610208200000|2021-01-09 16:03:20|459.06|455.06|458.95|454.95|459.06|455.06|458.73|454.73|31
1610208210000|2021-01-09 16:03:30|458.96|454.96|458.89|454.89|459.22|455.22|458.89|454.89|29
1610208220000|2021-01-09 16:03:40|458.88|454.88|458.63|454.63|458.88|454.88|458.3|454.3|32
1610208230000|2021-01-09 16:03:50|458.65|454.65|459.34|455.34|459.34|455.34|458.62|454.62|24
1610208240000|2021-01-09 16:04:00|459.33|455.33|458.95|454.95|459.46|455.46|458.88|454.88|36
1610208250000|2021-01-09 16:04:10|458.94|454.94|459.27|455.27|459.37|455.37|458.91|454.91|32
1610208260000|2021-01-09 16:04:20|459.28|455.28|459.15|455.15|459.43|455.43|459.06|455.06|34
1610208270000|2021-01-09 16:04:30|459.19|455.19|459.4|455.4|459.41|455.41|459.19|455.19|34
1610208280000|2021-01-09 16:04:40|459.45|455.45|459.3|455.3|459.45|455.45|459.26|455.26|31
1610208290000|2021-01-09 16:04:50|459.29|455.29|460.1|456.1|460.1|456.1|459.28|455.28|31
1610208300000|2021-01-09 16:05:00|460.11|456.11|460.56|456.56|460.6|456.6|460.11|456.11|33
1610208310000|2021-01-09 16:05:10|460.64|456.64|461.29|457.29|461.29|457.29|460.6|456.6|26
1610208320000|2021-01-09 16:05:20|461.46|457.46|462.26|458.26|462.26|458.26|461.33|457.33|31
1610208330000|2021-01-09 16:05:30|462.27|458.27|462.87|458.87|462.93|458.93|462.21|458.21|37
1610208340000|2021-01-09 16:05:40|462.88|458.88|462.76|458.76|463.08|459.08|462.13|458.13|37
1610208350000|2021-01-09 16:05:50|462.61|458.61|463.06|459.06|463.46|459.46|462.61|458.61|35
1610208360000|2021-01-09 16:06:00|463.16|459.16|463.38|459.38|463.57|459.57|463.16|459.16|28
1610208370000|2021-01-09 16:06:10|463.36|459.36|464.5|460.5|464.5|460.5|463.36|459.36|37
1610208380000|2021-01-09 16:06:20|464.47|460.47|464.73|460.73|464.78|460.78|464.1|460.1|33
1610208390000|2021-01-09 16:06:30|464.76|460.76|465.58|461.58|465.58|461.58|464.76|460.76|28
1610208400000|2021-01-09 16:06:40|465.59|461.59|465.68|461.68|465.89|461.89|465.59|461.59|22
1610208410000|2021-01-09 16:06:50|465.69|461.69|465.89|461.89|466|462|465.54|461.54|27
1610208420000|2021-01-09 16:07:00|465.87|461.87|466.7|462.7|466.71|462.71|465.87|461.87|24
1610208430000|2021-01-09 16:07:10|466.38|462.38|467.59|463.59|468.59|464.59|465.93|461.93|32
1610208440000|2021-01-09 16:07:20|467.61|463.61|467.52|463.52|467.7|463.7|467.05|463.05|36
1610208450000|2021-01-09 16:07:30|467.53|463.53|468.43|464.43|468.48|464.48|467.53|463.53|30
1610208460000|2021-01-09 16:07:40|468.44|464.44|468.68|464.68|468.97|464.97|468.44|464.44|30
1610208470000|2021-01-09 16:07:50|468.73|464.73|469.04|465.04|469.83|465.83|468.55|464.55|35
1610208480000|2021-01-09 16:08:00|468.97|464.97|469.09|465.09|469.44|465.44|468.91|464.91|35
1610208490000|2021-01-09 16:08:10|469.12|465.12|468.27|464.27|469.12|465.12|467.95|463.95|34
1610208500000|2021-01-09 16:08:20|468.26|464.26|468.33|464.33|468.33|464.33|468|464|29
1610208510000|2021-01-09 16:08:30|468.36|464.36|469.27|465.27|469.27|465.27|468.34|464.34|32
1610208520000|2021-01-09 16:08:40|469.28|465.28|470.68|466.68|470.7|466.7|469.28|465.28|33
1610208530000|2021-01-09 16:08:50|470.67|466.67|471.32|467.32|471.42|467.42|470.59|466.59|35
1610208540000|2021-01-09 16:09:00|471.38|467.38|473.03|469.03|473.78|469.78|471.38|467.38|37
1610208550000|2021-01-09 16:09:10|473.09|469.09|474.3|470.3|474.3|470.3|473.09|469.09|32
1610208560000|2021-01-09 16:09:20|474.16|470.16|474.88|470.88|474.88|470.88|474.05|470.05|34
1610208570000|2021-01-09 16:09:30|474.83|470.83|475.79|471.79|475.89|471.89|474.83|470.83|34
1610208580000|2021-01-09 16:09:40|475.81|471.81|475.69|471.69|475.97|471.97|475.46|471.46|36
1610208590000|2021-01-09 16:09:50|475.71|471.71|472.68|468.68|475.71|471.71|472.68|468.68|39
1610208600000|2021-01-09 16:10:00|472.69|468.69|473.48|469.48|473.48|469.48|472.58|468.58|36
1610208610000|2021-01-09 16:10:10|473.39|469.39|475.11|471.11|475.22|471.22|473.39|469.39|37
1610208620000|2021-01-09 16:10:20|475.25|471.25|475.29|471.29|475.45|471.45|475.07|471.07|29
1610208630000|2021-01-09 16:10:30|475.33|471.33|475.29|471.29|475.51|471.51|474.93|470.93|37
1610208640000|2021-01-09 16:10:40|475.19|471.19|475.38|471.38|475.47|471.47|475.19|471.19|34
1610208650000|2021-01-09 16:10:50|475.21|471.21|474.23|470.23|475.58|471.58|473.52|469.52|35
1610208660000|2021-01-09 16:11:00|474.22|470.22|471.99|467.99|474.22|470.22|471.98|467.98|33
1610208670000|2021-01-09 16:11:10|471.92|467.92|472.03|468.03|472.06|468.06|471.77|467.77|30
1610208680000|2021-01-09 16:11:20|472.12|468.12|472.65|468.65|472.96|468.96|472.08|468.08|33
1610208690000|2021-01-09 16:11:30|472.74|468.74|472.48|468.48|472.74|468.74|472.43|468.43|26
1610208700000|2021-01-09 16:11:40|472.53|468.53|472.15|468.15|472.87|468.87|471.99|467.99|30
1610208710000|2021-01-09 16:11:50|472.16|468.16|470.46|466.46|472.3|468.3|470.34|466.34|27
1610208720000|2021-01-09 16:12:00|470.49|466.49|470.2|466.2|470.5|466.5|470.2|466.2|24
1610208730000|2021-01-09 16:12:10|470.28|466.28|467.76|463.76|470.29|466.29|467.71|463.71|36
1610208740000|2021-01-09 16:12:20|467.77|463.77|469.1|465.1|469.1|465.1|467.77|463.77|35
1610208750000|2021-01-09 16:12:30|469.16|465.16|469.41|465.41|469.53|465.53|469|465|38
1610208760000|2021-01-09 16:12:40|469.4|465.4|469.45|465.45|469.49|465.49|469.1|465.1|32
1610208770000|2021-01-09 16:12:50|469.43|465.43|468.02|464.02|469.45|465.45|467.75|463.75|35
1610208780000|2021-01-09 16:13:00|467.9|463.9|467.96|463.96|467.96|463.96|467.7|463.7|23
1610208790000|2021-01-09 16:13:10|467.83|463.83|467.8|463.8|467.97|463.97|467.68|463.68|18
1610208800000|2021-01-09 16:13:20|467.81|463.81|468.84|464.84|468.85|464.85|467.7|463.7|35
1610208810000|2021-01-09 16:13:30|468.83|464.83|468.25|464.25|468.85|464.85|468.25|464.25|26
1610208820000|2021-01-09 16:13:40|468.19|464.19|467.88|463.88|468.27|464.27|467.86|463.86|30
1610208830000|2021-01-09 16:13:50|468.07|464.07|468.01|464.01|468.13|464.13|467.9|463.9|29
1610208840000|2021-01-09 16:14:00|468.12|464.12|468.06|464.06|468.12|464.12|467.88|463.88|14
1610208850000|2021-01-09 16:14:10|468.05|464.05|468.15|464.15|468.16|464.16|468.05|464.05|10
1610208860000|2021-01-09 16:14:20|468.16|464.16|467.75|463.75|468.43|464.43|467.73|463.73|27
1610208870000|2021-01-09 16:14:30|467.89|463.89|467.68|463.68|467.93|463.93|467.57|463.57|23
1610208880000|2021-01-09 16:14:40|467.67|463.67|467.51|463.51|467.81|463.81|467.5|463.5|32
1610208890000|2021-01-09 16:14:50|467.48|463.48|468.67|464.67|468.67|464.67|467.34|463.34|25
1610208900000|2021-01-09 16:15:00|468.7|464.7|468.78|464.78|468.79|464.79|468.63|464.63|24
1610208910000|2021-01-09 16:15:10|468.77|464.77|469.69|465.69|469.72|465.72|468.71|464.71|34
1610208920000|2021-01-09 16:15:20|469.72|465.72|469.73|465.73|469.89|465.89|469.66|465.66|33
1610208930000|2021-01-09 16:15:30|469.71|465.71|470.07|466.07|470.07|466.07|469.71|465.71|28
1610208940000|2021-01-09 16:15:40|470.18|466.18|469.55|465.55|470.3|466.3|469.48|465.48|35
1610208950000|2021-01-09 16:15:50|469.45|465.45|469.91|465.91|470.01|466.01|469.45|465.45|22
1610208960000|2021-01-09 16:16:00|469.92|465.92|470.2|466.2|470.36|466.36|469.88|465.88|20
1610208970000|2021-01-09 16:16:10|470.18|466.18|469.76|465.76|470.22|466.22|469.49|465.49|33
1610208980000|2021-01-09 16:16:20|469.92|465.92|469.77|465.77|469.94|465.94|469.52|465.52|26
1610208990000|2021-01-09 16:16:30|469.79|465.79|470.16|466.16|470.31|466.31|469.79|465.79|28
1610209000000|2021-01-09 16:16:40|470.14|466.14|470.75|466.75|470.78|466.78|470.14|466.14|26
1610209010000|2021-01-09 16:16:50|470.8|466.8|471.36|467.36|471.36|467.36|470.75|466.75|23
1610209020000|2021-01-09 16:17:00|471.35|467.35|470.94|466.94|472.69|468.69|470.89|466.89|32
1610209030000|2021-01-09 16:17:10|470.9|466.9|470.87|466.87|470.94|466.94|470.44|466.44|30
1610209040000|2021-01-09 16:17:20|470.88|466.88|470.82|466.82|470.88|466.88|470.54|466.54|17
1610209050000|2021-01-09 16:17:30|470.84|466.84|471.23|467.23|471.42|467.42|470.84|466.84|26
1610209060000|2021-01-09 16:17:40|471.07|467.07|471.08|467.08|471.27|467.27|471.03|467.03|21
1610209070000|2021-01-09 16:17:50|471.1|467.1|470.93|466.93|471.2|467.2|470.91|466.91|18
1610209080000|2021-01-09 16:18:00|470.94|466.94|470.98|466.98|471.14|467.14|470.91|466.91|20
1610209090000|2021-01-09 16:18:10|470.97|466.97|470.86|466.86|471.14|467.14|470.78|466.78|33
1610209100000|2021-01-09 16:18:20|470.87|466.87|470.57|466.57|470.95|466.95|470.44|466.44|30
1610209110000|2021-01-09 16:18:30|470.61|466.61|471.05|467.05|471.08|467.08|470.56|466.56|30
1610209120000|2021-01-09 16:18:40|470.86|466.86|470.82|466.82|471.04|467.04|470.72|466.72|30
1610209130000|2021-01-09 16:18:50|470.78|466.78|471.3|467.3|471.3|467.3|470.77|466.77|20
1610209140000|2021-01-09 16:19:00|471.31|467.31|472.3|468.3|472.73|468.73|470.92|466.92|32
1610209150000|2021-01-09 16:19:10|472.33|468.33|472.32|468.32|472.48|468.48|472.28|468.28|30
1610209160000|2021-01-09 16:19:20|472.33|468.33|472.58|468.58|472.97|468.97|472.32|468.32|36
1610209170000|2021-01-09 16:19:30|472.61|468.61|473.01|469.01|473.01|469.01|472.6|468.6|35
1610209180000|2021-01-09 16:19:40|472.83|468.83|473.17|469.17|473.29|469.29|472.76|468.76|27
1610209190000|2021-01-09 16:19:50|473.16|469.16|473.01|469.01|473.28|469.28|472.85|468.85|30
1610209200000|2021-01-09 16:20:00|473.02|469.02|473.21|469.21|473.21|469.21|472.8|468.8|27
1610209210000|2021-01-09 16:20:10|473.22|469.22|472.94|468.94|473.26|469.26|472.86|468.86|29
1610209220000|2021-01-09 16:20:20|472.95|468.95|473.07|469.07|473.08|469.08|472.95|468.95|17
1610209230000|2021-01-09 16:20:30|473.08|469.08|472.69|468.69|473.27|469.27|472.69|468.69|27
1610209240000|2021-01-09 16:20:40|472.68|468.68|472.05|468.05|472.68|468.68|472|468|26
1610209250000|2021-01-09 16:20:50|472.03|468.03|471.23|467.23|472.09|468.09|471.22|467.22|33
1610209260000|2021-01-09 16:21:00|471.16|467.16|470.82|466.82|471.3|467.3|470.81|466.81|32
1610209270000|2021-01-09 16:21:10|470.83|466.83|469.98|465.98|470.83|466.83|469.9|465.9|34
1610209280000|2021-01-09 16:21:20|469.95|465.95|470.97|466.97|471.01|467.01|469.76|465.76|35
1610209290000|2021-01-09 16:21:30|471|467|471.46|467.46|471.46|467.46|470.85|466.85|28
1610209300000|2021-01-09 16:21:40|471.44|467.44|471.83|467.83|471.97|467.97|471.14|467.14|32
1610209310000|2021-01-09 16:21:50|471.86|467.86|472.1|468.1|472.1|468.1|471.81|467.81|31
1610209320000|2021-01-09 16:22:00|472.09|468.09|471.58|467.58|472.12|468.12|471.53|467.53|30
1610209330000|2021-01-09 16:22:10|471.6|467.6|471.77|467.77|472.03|468.03|471.46|467.46|34
1610209340000|2021-01-09 16:22:20|471.74|467.74|471.62|467.62|471.87|467.87|471.43|467.43|29
1610209350000|2021-01-09 16:22:30|471.63|467.63|471.97|467.97|471.99|467.99|471.57|467.57|33
1610209360000|2021-01-09 16:22:40|471.96|467.96|472.59|468.59|472.59|468.59|471.68|467.68|34
1610209370000|2021-01-09 16:22:50|472.48|468.48|472.36|468.36|472.57|468.57|472.17|468.17|32
1610209380000|2021-01-09 16:23:00|472.28|468.28|470.03|466.03|472.52|468.52|469.54|465.54|31
1610209390000|2021-01-09 16:23:10|469.85|465.85|469.89|465.89|470.11|466.11|469.81|465.81|32
1610209400000|2021-01-09 16:23:20|469.88|465.88|470.13|466.13|470.32|466.32|469.77|465.77|31
1610209410000|2021-01-09 16:23:30|470.26|466.26|470.69|466.69|470.69|466.69|470.15|466.15|26
1610209420000|2021-01-09 16:23:40|470.68|466.68|471.19|467.19|471.2|467.2|470.58|466.58|30
1610209430000|2021-01-09 16:23:50|471.18|467.18|471.19|467.19|471.25|467.25|471.03|467.03|34
1610209440000|2021-01-09 16:24:00|470.94|466.94|470.79|466.79|471.37|467.37|470.15|466.15|31
1610209450000|2021-01-09 16:24:10|470.9|466.9|471.08|467.08|471.09|467.09|470.73|466.73|32
1610209460000|2021-01-09 16:24:20|471.03|467.03|471.13|467.13|471.19|467.19|471.03|467.03|25
1610209470000|2021-01-09 16:24:30|471.14|467.14|471.59|467.59|471.59|467.59|471.14|467.14|34
1610209480000|2021-01-09 16:24:40|471.62|467.62|471.66|467.66|471.81|467.81|471.49|467.49|29
1610209490000|2021-01-09 16:24:50|471.68|467.68|471.64|467.64|471.86|467.86|471.6|467.6|27
1610209500000|2021-01-09 16:25:00|471.62|467.62|471.68|467.68|471.69|467.69|471.62|467.62|28
1610209510000|2021-01-09 16:25:10|471.67|467.67|471.69|467.69|471.69|467.69|471.53|467.53|19
1610209520000|2021-01-09 16:25:20|471.55|467.55|471.63|467.63|471.73|467.73|471.55|467.55|25
1610209530000|2021-01-09 16:25:30|471.64|467.64|471.88|467.88|471.97|467.97|471.6|467.6|25
1610209540000|2021-01-09 16:25:40|471.87|467.87|471.91|467.91|471.91|467.91|471.86|467.86|18
1610209550000|2021-01-09 16:25:50|471.9|467.9|472.7|468.7|472.7|468.7|471.9|467.9|26
1610209560000|2021-01-09 16:26:00|472.73|468.73|477.96|473.96|478.53|474.53|472.71|468.71|28
1610209570000|2021-01-09 16:26:10|477.97|473.97|478.25|474.25|478.59|474.59|477.97|473.97|27
1610209580000|2021-01-09 16:26:20|479.31|475.31|478.76|474.76|479.43|475.43|478.5|474.5|33
1610209590000|2021-01-09 16:26:30|478.61|474.61|478.56|474.56|478.75|474.75|478.47|474.47|33
1610209600000|2021-01-09 16:26:40|478.59|474.59|478.43|474.43|478.61|474.61|478.41|474.41|17
1610209610000|2021-01-09 16:26:50|478.42|474.42|477.42|473.42|478.42|474.42|477.3|473.3|30
1610209620000|2021-01-09 16:27:00|477.44|473.44|478.01|474.01|478.09|474.09|477.44|473.44|34
1610209630000|2021-01-09 16:27:10|478.17|474.17|478.09|474.09|479.01|475.01|478.06|474.06|35
1610209640000|2021-01-09 16:27:20|478.07|474.07|478.36|474.36|478.36|474.36|477.74|473.74|34
1610209650000|2021-01-09 16:27:30|478.43|474.43|479.05|475.05|479.14|475.14|478.43|474.43|34
1610209660000|2021-01-09 16:27:40|479.13|475.13|479.45|475.45|479.57|475.57|479.08|475.08|19
1610209670000|2021-01-09 16:27:50|479.44|475.44|478.64|474.64|479.44|475.44|478.64|474.64|29
1610209680000|2021-01-09 16:28:00|478.62|474.62|478.16|474.16|478.78|474.78|478.11|474.11|26
1610209690000|2021-01-09 16:28:10|478.12|474.12|476.71|472.71|478.12|474.12|476.71|472.71|33
1610209700000|2021-01-09 16:28:20|476.72|472.72|475.64|471.64|476.72|472.72|475.62|471.62|28
1610209710000|2021-01-09 16:28:30|475.66|471.66|477.28|473.28|477.28|473.28|475.66|471.66|31
1610209720000|2021-01-09 16:28:40|477.3|473.3|477.39|473.39|477.62|473.62|477.13|473.13|28
1610209730000|2021-01-09 16:28:50|477.43|473.43|477.99|473.99|477.99|473.99|477.38|473.38|28
1610209740000|2021-01-09 16:29:00|477.93|473.93|476.95|472.95|477.93|473.93|476.93|472.93|30
1610209750000|2021-01-09 16:29:10|476.97|472.97|476.75|472.75|477.36|473.36|476.75|472.75|32
1610209760000|2021-01-09 16:29:20|476.73|472.73|475.86|471.86|476.73|472.73|475.79|471.79|32
1610209770000|2021-01-09 16:29:30|475.79|471.79|474.79|470.79|475.79|471.79|474.71|470.71|32
1610209780000|2021-01-09 16:29:40|474.71|470.71|475.3|471.3|475.92|471.92|474.71|470.71|33
1610209790000|2021-01-09 16:29:50|475.33|471.33|475.74|471.74|475.74|471.74|475.11|471.11|32
1610209800000|2021-01-09 16:30:00|475.77|471.77|475.21|471.21|475.77|471.77|475.05|471.05|33
1610209810000|2021-01-09 16:30:10|475.24|471.24|475.77|471.77|475.87|471.87|475.24|471.24|35
1610209820000|2021-01-09 16:30:20|475.79|471.79|476.53|472.53|476.55|472.55|475.79|471.79|35
1610209830000|2021-01-09 16:30:30|476.5|472.5|477.38|473.38|477.5|473.5|476.5|472.5|34
1610209840000|2021-01-09 16:30:40|477.39|473.39|477.43|473.43|477.75|473.75|477.33|473.33|31
1610209850000|2021-01-09 16:30:50|477.32|473.32|477.8|473.8|477.96|473.96|477.26|473.26|27
1610209860000|2021-01-09 16:31:00|477.79|473.79|478.56|474.56|478.56|474.56|477.79|473.79|28
1610209870000|2021-01-09 16:31:10|478.46|474.46|477.76|473.76|478.76|474.76|477.76|473.76|36
1610209880000|2021-01-09 16:31:20|477.84|473.84|479.07|475.07|479.07|475.07|477.84|473.84|37
1610209890000|2021-01-09 16:31:30|479.02|475.02|478.66|474.66|479.19|475.19|478.51|474.51|35
1610209900000|2021-01-09 16:31:40|478.71|474.71|478.99|474.99|479.01|475.01|478.42|474.42|26
1610209910000|2021-01-09 16:31:50|479.02|475.02|479.47|475.47|479.48|475.48|479.02|475.02|25
1610209920000|2021-01-09 16:32:00|479.53|475.53|480.28|476.28|480.28|476.28|479.53|475.53|29
1610209930000|2021-01-09 16:32:10|480.3|476.3|480.29|476.29|480.32|476.32|480.15|476.15|33
1610209940000|2021-01-09 16:32:20|480.3|476.3|480.33|476.33|480.42|476.42|480.29|476.29|28
1610209950000|2021-01-09 16:32:30|480.35|476.35|479.42|475.42|480.35|476.35|479.36|475.36|29
1610209960000|2021-01-09 16:32:40|479.44|475.44|480.09|476.09|480.09|476.09|479.43|475.43|27
1610209970000|2021-01-09 16:32:50|480.08|476.08|479.77|475.77|480.18|476.18|479.77|475.77|29
1610209980000|2021-01-09 16:33:00|479.78|475.78|480.02|476.02|480.03|476.03|479.65|475.65|23
1610209990000|2021-01-09 16:33:10|480.04|476.04|479.97|475.97|480.23|476.23|479.95|475.95|25
1610210000000|2021-01-09 16:33:20|480|476|478.92|474.92|480|476|478.92|474.92|30
1610210010000|2021-01-09 16:33:30|478.86|474.86|479.36|475.36|479.36|475.36|478.86|474.86|29
1610210020000|2021-01-09 16:33:40|479.35|475.35|480.08|476.08|480.13|476.13|479.33|475.33|33
1610210030000|2021-01-09 16:33:50|480|476|479.3|475.3|480.16|476.16|479.3|475.3|25
1610210040000|2021-01-09 16:34:00|479.29|475.29|479.81|475.81|479.97|475.97|479.29|475.29|27
1610210050000|2021-01-09 16:34:10|479.79|475.79|479.42|475.42|479.82|475.82|479.32|475.32|28
1610210060000|2021-01-09 16:34:20|479.45|475.45|478.88|474.88|479.84|475.84|478.88|474.88|24
1610210070000|2021-01-09 16:34:30|478.91|474.91|480.16|476.16|480.22|476.22|478.91|474.91|32
1610210080000|2021-01-09 16:34:40|480.15|476.15|478.91|474.91|480.16|476.16|478.91|474.91|33
1610210090000|2021-01-09 16:34:50|479.04|475.04|479.34|475.34|479.36|475.36|478.83|474.83|24
1610210100000|2021-01-09 16:35:00|479.33|475.33|479.76|475.76|479.76|475.76|479.32|475.32|28
1610210110000|2021-01-09 16:35:10|479.8|475.8|480.03|476.03|480.05|476.05|479.8|475.8|23
1610210120000|2021-01-09 16:35:20|480.02|476.02|480.02|476.02|480.32|476.32|480|476|29
1610210130000|2021-01-09 16:35:30|479.95|475.95|479.18|475.18|480.01|476.01|479.02|475.02|38
1610210140000|2021-01-09 16:35:40|479.16|475.16|479.81|475.81|479.92|475.92|479.16|475.16|30
1610210150000|2021-01-09 16:35:50|479.94|475.94|479.85|475.85|480.03|476.03|479.65|475.65|34
1610210160000|2021-01-09 16:36:00|479.84|475.84|480.16|476.16|480.21|476.21|479.75|475.75|36
1610210170000|2021-01-09 16:36:10|480.18|476.18|479.99|475.99|480.25|476.25|479.91|475.91|30
1610210180000|2021-01-09 16:36:20|480.04|476.04|480.04|476.04|480.08|476.08|480.03|476.03|15
1610210190000|2021-01-09 16:36:30|480.05|476.05|480.1|476.1|480.15|476.15|479.96|475.96|30
1610210200000|2021-01-09 16:36:40|480.12|476.12|480.36|476.36|480.36|476.36|480.06|476.06|26
1610210210000|2021-01-09 16:36:50|480.26|476.26|480.66|476.66|480.67|476.67|480.26|476.26|22
1610210220000|2021-01-09 16:37:00|480.67|476.67|480.99|476.99|481.08|477.08|480.67|476.67|27
1610210230000|2021-01-09 16:37:10|480.98|476.98|481.62|477.62|481.63|477.63|480.98|476.98|27
1610210240000|2021-01-09 16:37:20|481.61|477.61|482.21|478.21|482.29|478.29|481.61|477.61|29
1610210250000|2021-01-09 16:37:30|482.19|478.19|482.32|478.32|482.44|478.44|482.19|478.19|27
1610210260000|2021-01-09 16:37:40|482.33|478.33|482.58|478.58|482.58|478.58|482.33|478.33|30
1610210270000|2021-01-09 16:37:50|482.56|478.56|481.89|477.89|482.59|478.59|481.8|477.8|29
1610210280000|2021-01-09 16:38:00|481.94|477.94|483.02|479.02|483.09|479.09|481.94|477.94|32
1610210290000|2021-01-09 16:38:10|483.01|479.01|483.14|479.14|483.28|479.28|482.79|478.79|37
1610210300000|2021-01-09 16:38:20|483.13|479.13|483.41|479.41|483.44|479.44|483.13|479.13|24
1610210310000|2021-01-09 16:38:30|483.42|479.42|484.1|480.1|484.1|480.1|483.41|479.41|32
1610210320000|2021-01-09 16:38:40|484.03|480.03|484.59|480.59|484.69|480.69|484.03|480.03|25
1610210330000|2021-01-09 16:38:50|484.58|480.58|484.4|480.4|484.7|480.7|484.38|480.38|28
1610210340000|2021-01-09 16:39:00|484.46|480.46|483.92|479.92|484.58|480.58|483.92|479.92|25
1610210350000|2021-01-09 16:39:10|483.77|479.77|478.67|474.67|483.82|479.82|478.65|474.65|31
1610210360000|2021-01-09 16:39:20|478.69|474.69|478.08|474.08|478.77|474.77|478.08|474.08|30
1610210370000|2021-01-09 16:39:30|477.99|473.99|478.11|474.11|478.12|474.12|477.61|473.61|34
1610210380000|2021-01-09 16:39:40|478.09|474.09|478.21|474.21|478.21|474.21|477.6|473.6|33
1610210390000|2021-01-09 16:39:50|478.24|474.24|479.24|475.24|479.25|475.25|478.24|474.24|33
1610210400000|2021-01-09 16:40:00|479.28|475.28|479.75|475.75|479.75|475.75|478.84|474.84|22
1610210410000|2021-01-09 16:40:10|479.8|475.8|480.14|476.14|480.15|476.15|479.8|475.8|29
1610210420000|2021-01-09 16:40:20|480.15|476.15|480.8|476.8|480.83|476.83|480.15|476.15|23
1610210430000|2021-01-09 16:40:30|480.82|476.82|480.74|476.74|480.96|476.96|480.64|476.64|29
1610210440000|2021-01-09 16:40:40|480.72|476.72|480.84|476.84|480.98|476.98|480.72|476.72|28
1610210450000|2021-01-09 16:40:50|480.85|476.85|481.48|477.48|481.48|477.48|480.85|476.85|29
1610210460000|2021-01-09 16:41:00|481.49|477.49|482.12|478.12|482.13|478.13|481.49|477.49|31
1610210470000|2021-01-09 16:41:10|482.11|478.11|482.22|478.22|482.94|478.94|482.11|478.11|30
1610210480000|2021-01-09 16:41:20|482.21|478.21|483.72|479.72|483.9|479.9|481.77|477.77|39
1610210490000|2021-01-09 16:41:30|483.42|479.42|483.59|479.59|483.76|479.76|483.21|479.21|30
1610210500000|2021-01-09 16:41:40|483.58|479.58|483.81|479.81|483.81|479.81|483.15|479.15|34
1610210510000|2021-01-09 16:41:50|483.82|479.82|484.02|480.02|484.05|480.05|483.82|479.82|29
1610210520000|2021-01-09 16:42:00|484.03|480.03|484.33|480.33|484.33|480.33|483.07|479.07|34
1610210530000|2021-01-09 16:42:10|483.85|479.85|482.73|478.73|483.93|479.93|482.35|478.35|37
1610210540000|2021-01-09 16:42:20|482.62|478.62|482.58|478.58|483.6|479.6|482.26|478.26|37
1610210550000|2021-01-09 16:42:30|482.6|478.6|482.07|478.07|483.48|479.48|481.96|477.96|33
1610210560000|2021-01-09 16:42:40|482.27|478.27|481.77|477.77|482.27|478.27|480.32|476.32|36
1610210570000|2021-01-09 16:42:50|481.8|477.8|482.79|478.79|482.8|478.8|481.24|477.24|36
1610210580000|2021-01-09 16:43:00|483.5|479.5|483.83|479.83|483.95|479.95|483.09|479.09|32
1610210590000|2021-01-09 16:43:10|483.53|479.53|483.02|479.02|486.22|482.22|482.84|478.84|37
1610210600000|2021-01-09 16:43:20|483.03|479.03|484.54|480.54|484.88|480.88|482.9|478.9|30
1610210610000|2021-01-09 16:43:30|484.57|480.57|490.34|486.34|490.34|486.34|483.9|479.9|36
1610210620000|2021-01-09 16:43:40|490.35|486.35|492.14|488.14|492.41|488.41|490.35|486.35|34
1610210630000|2021-01-09 16:43:50|492.09|488.09|494.39|490.39|494.39|490.39|492.09|488.09|29
1610210640000|2021-01-09 16:44:00|494.36|490.36|493.9|489.9|494.69|490.69|493.9|489.9|29
1610210650000|2021-01-09 16:44:10|493.88|489.88|492.89|488.89|493.88|489.88|492.07|488.07|38
1610210660000|2021-01-09 16:44:20|493.03|489.03|493.51|489.51|493.75|489.75|492.84|488.84|32
1610210670000|2021-01-09 16:44:30|493.53|489.53|494.43|490.43|494.43|490.43|493.53|489.53|27
1610210680000|2021-01-09 16:44:40|494.53|490.53|494.83|490.83|494.83|490.83|494.43|490.43|23
1610210690000|2021-01-09 16:44:50|494.8|490.8|496.32|492.32|496.32|492.32|494.72|490.72|32
1610210700000|2021-01-09 16:45:00|496.38|492.38|497.58|493.58|497.58|493.58|496.35|492.35|31
1610210710000|2021-01-09 16:45:10|497.24|493.24|498.69|494.69|498.87|494.87|497.22|493.22|37
1610210720000|2021-01-09 16:45:20|498.72|494.72|499.31|495.31|499.31|495.31|498.72|494.72|25
1610210730000|2021-01-09 16:45:30|499.36|495.36|498.39|494.39|499.4|495.4|498.37|494.37|31
1610210740000|2021-01-09 16:45:40|498.11|494.11|499.35|495.35|499.36|495.36|498.06|494.06|37
1610210750000|2021-01-09 16:45:50|499.32|495.32|498.46|494.46|499.44|495.44|498.39|494.39|39
1610210760000|2021-01-09 16:46:00|498.48|494.48|498.77|494.77|499.04|495.04|498.37|494.37|40
1610210770000|2021-01-09 16:46:10|498.79|494.79|499.93|495.93|499.93|495.93|498.77|494.77|34
1610210780000|2021-01-09 16:46:20|499.92|495.92|500.25|496.25|500.28|496.28|499.92|495.92|36
1610210790000|2021-01-09 16:46:30|500.27|496.27|500.21|496.21|500.4|496.4|500.07|496.07|35
1610210800000|2021-01-09 16:46:40|500.17|496.17|500.58|496.58|501.02|497.02|500.03|496.03|37
1610210810000|2021-01-09 16:46:50|500.77|496.77|501.56|497.56|501.56|497.56|500.77|496.77|35
1610210820000|2021-01-09 16:47:00|501.55|497.55|502.12|498.12|502.12|498.12|501.55|497.55|28
1610210830000|2021-01-09 16:47:10|502.13|498.13|504.19|500.19|504.19|500.19|502.13|498.13|36
1610210840000|2021-01-09 16:47:20|504.23|500.23|504.53|500.53|504.69|500.69|503.06|499.06|35
1610210850000|2021-01-09 16:47:30|504.28|500.28|506.66|502.66|506.83|502.83|503.45|499.45|38
1610210860000|2021-01-09 16:47:40|506.81|502.81|507.44|503.44|507.8|503.8|506.36|502.36|32
1610210870000|2021-01-09 16:47:50|507.42|503.42|507.9|503.9|510.11|506.11|507.42|503.42|37
1610210880000|2021-01-09 16:48:00|507.86|503.86|507.58|503.58|508.03|504.03|507.19|503.19|37
1610210890000|2021-01-09 16:48:10|507.55|503.55|509.58|505.58|509.76|505.76|507.47|503.47|37
1610210900000|2021-01-09 16:48:20|509.69|505.69|508.75|504.75|509.69|505.69|508.34|504.34|39
1610210910000|2021-01-09 16:48:30|508.69|504.69|508.93|504.93|509.09|505.09|507.73|503.73|37
1610210920000|2021-01-09 16:48:40|508.94|504.94|507.83|503.83|509.02|505.02|507.5|503.5|38
1610210930000|2021-01-09 16:48:50|507.69|503.69|508.17|504.17|508.48|504.48|507.69|503.69|36
1610210940000|2021-01-09 16:49:00|508.14|504.14|509.68|505.68|509.68|505.68|508.14|504.14|33
1610210950000|2021-01-09 16:49:10|509.64|505.64|509.93|505.93|510.25|506.25|509.29|505.29|36
1610210960000|2021-01-09 16:49:20|509.63|505.63|510.4|506.4|510.4|506.4|509.28|505.28|36
1610210970000|2021-01-09 16:49:30|510.41|506.41|511.31|507.31|511.37|507.37|510.35|506.35|37
1610210980000|2021-01-09 16:49:40|511.33|507.33|512.64|508.64|512.83|508.83|510.69|506.69|36
1610210990000|2021-01-09 16:49:50|512.65|508.65|513.46|509.46|513.68|509.68|512.32|508.32|34
1610211000000|2021-01-09 16:50:00|513.55|509.55|514.93|510.93|514.94|510.94|513.55|509.55|34
1610211010000|2021-01-09 16:50:10|514.92|510.92|517.5|513.5|517.5|513.5|514.32|510.32|38
1610211020000|2021-01-09 16:50:20|517.51|513.51|517.7|513.7|518.06|514.06|515.92|511.92|38
1610211030000|2021-01-09 16:50:30|517.68|513.68|516.36|512.36|517.68|513.68|515.79|511.79|39
1610211040000|2021-01-09 16:50:40|516.38|512.38|513.35|509.35|516.49|512.49|513.35|509.35|37
1610211050000|2021-01-09 16:50:50|512.88|508.88|513.63|509.63|513.63|509.63|511.63|507.63|40
1610211060000|2021-01-09 16:51:00|513.58|509.58|516|512|516.18|512.18|513.49|509.49|37
1610211070000|2021-01-09 16:51:10|516.01|512.01|516.23|512.23|516.38|512.38|515.82|511.82|36
1610211080000|2021-01-09 16:51:20|516.22|512.22|512.99|508.99|516.22|512.22|512.87|508.87|37
1610211090000|2021-01-09 16:51:30|513.05|509.05|511.61|507.61|513.3|509.3|511.35|507.35|38
1610211100000|2021-01-09 16:51:40|511.67|507.67|508.58|504.58|511.68|507.68|508.54|504.54|39
1610211110000|2021-01-09 16:51:50|508.65|504.65|508.71|504.71|509.07|505.07|508.6|504.6|36
1610211120000|2021-01-09 16:52:00|508.66|504.66|508.86|504.86|509|505|508.66|504.66|38
1610211130000|2021-01-09 16:52:10|508.84|504.84|508.65|504.65|509.15|505.15|508.65|504.65|37
1610211140000|2021-01-09 16:52:20|508.61|504.61|510.53|506.53|510.6|506.6|508.52|504.52|32
1610211150000|2021-01-09 16:52:30|510.35|506.35|511.74|507.74|511.76|507.76|510.31|506.31|35
1610211160000|2021-01-09 16:52:40|511.85|507.85|511.75|507.75|512.1|508.1|511.15|507.15|38
1610211170000|2021-01-09 16:52:50|512.01|508.01|511.62|507.62|512.19|508.19|511.38|507.38|35
1610211180000|2021-01-09 16:53:00|511.7|507.7|513.61|509.61|513.63|509.63|511.68|507.68|33
1610211190000|2021-01-09 16:53:10|513.65|509.65|513.29|509.29|513.8|509.8|513.23|509.23|36
1610211200000|2021-01-09 16:53:20|513.18|509.18|511.86|507.86|513.18|509.18|511.86|507.86|35
1610211210000|2021-01-09 16:53:30|511.87|507.87|511.61|507.61|512.17|508.17|511.04|507.04|37
1610211220000|2021-01-09 16:53:40|511.64|507.64|512.03|508.03|512.03|508.03|511.25|507.25|36
1610211230000|2021-01-09 16:53:50|512.02|508.02|512.28|508.28|512.42|508.42|511.45|507.45|33
1610211240000|2021-01-09 16:54:00|512.24|508.24|511.24|507.24|512.24|508.24|511.2|507.2|36
1610211250000|2021-01-09 16:54:10|511.2|507.2|509.78|505.78|511.2|507.2|509.68|505.68|38
1610211260000|2021-01-09 16:54:20|509.75|505.75|508.56|504.56|509.76|505.76|508.21|504.21|29
1610211270000|2021-01-09 16:54:30|508.58|504.58|509.09|505.09|509.68|505.68|508.55|504.55|35
1610211280000|2021-01-09 16:54:40|509.14|505.14|507.68|503.68|509.16|505.16|507.65|503.65|36
1610211290000|2021-01-09 16:54:50|507.62|503.62|505.91|501.91|507.73|503.73|505.91|501.91|37
1610211300000|2021-01-09 16:55:00|505.97|501.97|503.43|499.43|505.97|501.97|503.43|499.43|37
1610211310000|2021-01-09 16:55:10|503.45|499.45|501.13|497.13|503.45|499.45|501.02|497.02|37
1610211320000|2021-01-09 16:55:20|501.18|497.18|500.8|496.8|501.18|497.18|500.45|496.45|33
1610211330000|2021-01-09 16:55:30|500.81|496.81|502.7|498.7|502.71|498.71|500.81|496.81|36
1610211340000|2021-01-09 16:55:40|502.73|498.73|504.32|500.32|504.38|500.38|502.7|498.7|36
1610211350000|2021-01-09 16:55:50|504.34|500.34|503.75|499.75|504.47|500.47|503.75|499.75|32
1610211360000|2021-01-09 16:56:00|503.88|499.88|504.27|500.27|504.29|500.29|503.78|499.78|28
1610211370000|2021-01-09 16:56:10|504.26|500.26|503.67|499.67|504.26|500.26|503.67|499.67|34
1610211380000|2021-01-09 16:56:20|503.6|499.6|502.23|498.23|503.6|499.6|501.66|497.66|36
1610211390000|2021-01-09 16:56:30|502.37|498.37|500.29|496.29|503.05|499.05|500.09|496.09|39
1610211400000|2021-01-09 16:56:40|500.13|496.13|499.93|495.93|500.26|496.26|499.93|495.93|35
1610211410000|2021-01-09 16:56:50|499.95|495.95|498.74|494.74|500.14|496.14|498.58|494.58|34
1610211420000|2021-01-09 16:57:00|498.6|494.6|499.49|495.49|499.52|495.52|498.38|494.38|36
1610211430000|2021-01-09 16:57:10|499.59|495.59|498.63|494.63|500.24|496.24|498.56|494.56|36
1610211440000|2021-01-09 16:57:20|498.52|494.52|498.26|494.26|498.62|494.62|498.16|494.16|30
1610211450000|2021-01-09 16:57:30|498.27|494.27|497.17|493.17|498.49|494.49|496.88|492.88|38
1610211460000|2021-01-09 16:57:40|497.15|493.15|499.15|495.15|499.49|495.49|497.15|493.15|39
1610211470000|2021-01-09 16:57:50|499.45|495.45|497.57|493.57|499.45|495.45|497.55|493.55|33
1610211480000|2021-01-09 16:58:00|497.68|493.68|498.42|494.42|499.12|495.12|497.68|493.68|36
1610211490000|2021-01-09 16:58:10|498.36|494.36|498.44|494.44|498.71|494.71|498.29|494.29|36
1610211500000|2021-01-09 16:58:20|498.37|494.37|499.52|495.52|499.52|495.52|498.37|494.37|34
1610211510000|2021-01-09 16:58:30|499.42|495.42|500.18|496.18|500.24|496.24|499.42|495.42|30
1610211520000|2021-01-09 16:58:40|500.17|496.17|500.42|496.42|500.42|496.42|500.05|496.05|27
1610211530000|2021-01-09 16:58:50|500.32|496.32|500.7|496.7|501.82|497.82|500.32|496.32|30
1610211540000|2021-01-09 16:59:00|500.69|496.69|501.95|497.95|502.09|498.09|500.69|496.69|35
1610211550000|2021-01-09 16:59:10|502.04|498.04|502.96|498.96|503.98|499.98|501.95|497.95|37
1610211560000|2021-01-09 16:59:20|503.3|499.3|503.4|499.4|503.53|499.53|502.89|498.89|35
1610211570000|2021-01-09 16:59:30|503.39|499.39|502.81|498.81|504.22|500.22|502.36|498.36|38
1610211580000|2021-01-09 16:59:40|502.75|498.75|503.23|499.23|503.23|499.23|502.7|498.7|31
1610211590000|2021-01-09 16:59:50|503.37|499.37|503.63|499.63|503.92|499.92|503.37|499.37|31
1610211600000|2021-01-09 17:00:00|503.67|499.67|504.97|500.97|504.97|500.97|503.67|499.67|33
1610211610000|2021-01-09 17:00:10|504.99|500.99|505.49|501.49|505.49|501.49|504.91|500.91|35
1610211620000|2021-01-09 17:00:20|505.61|501.61|505.74|501.74|505.74|501.74|505.25|501.25|33
1610211630000|2021-01-09 17:00:30|505.72|501.72|506.13|502.13|506.28|502.28|505.42|501.42|31
1610211640000|2021-01-09 17:00:40|506.14|502.14|507.66|503.66|507.66|503.66|506.14|502.14|24
1610211650000|2021-01-09 17:00:50|507.79|503.79|508.42|504.42|508.44|504.44|507.73|503.73|27
1610211660000|2021-01-09 17:01:00|508.4|504.4|507.53|503.53|508.97|504.97|507.53|503.53|36
1610211670000|2021-01-09 17:01:10|507.46|503.46|506.39|502.39|507.5|503.5|506.14|502.14|38
1610211680000|2021-01-09 17:01:20|506.5|502.5|507.02|503.02|507.75|503.75|506.5|502.5|36
1610211690000|2021-01-09 17:01:30|506.97|502.97|507.05|503.05|507.07|503.07|506.61|502.61|34
1610211700000|2021-01-09 17:01:40|507.06|503.06|507.07|503.07|507.31|503.31|506.81|502.81|35
1610211710000|2021-01-09 17:01:50|507.02|503.02|506.71|502.71|507.12|503.12|506.64|502.64|35
1610211720000|2021-01-09 17:02:00|506.7|502.7|505.46|501.46|506.79|502.79|505.46|501.46|36
1610211730000|2021-01-09 17:02:10|505.36|501.36|503.74|499.74|505.36|501.36|503.74|499.74|35
1610211740000|2021-01-09 17:02:20|503.73|499.73|503.06|499.06|503.73|499.73|502.89|498.89|34
1610211750000|2021-01-09 17:02:30|503.13|499.13|502.71|498.71|503.27|499.27|502.71|498.71|35
1610211760000|2021-01-09 17:02:40|502.77|498.77|502.75|498.75|503.19|499.19|502.54|498.54|35
1610211770000|2021-01-09 17:02:50|502.63|498.63|501.57|497.57|502.63|498.63|501.11|497.11|38
1610211780000|2021-01-09 17:03:00|501.44|497.44|502.18|498.18|502.42|498.42|500.93|496.93|37
1610211790000|2021-01-09 17:03:10|502.2|498.2|503.71|499.71|503.71|499.71|502.2|498.2|36
1610211800000|2021-01-09 17:03:20|503.45|499.45|501.71|497.71|503.45|499.45|501.71|497.71|34
1610211810000|2021-01-09 17:03:30|501.7|497.7|501.05|497.05|501.7|497.7|501.03|497.03|28
1610211820000|2021-01-09 17:03:40|501.02|497.02|500.85|496.85|501.03|497.03|499.94|495.94|35
1610211830000|2021-01-09 17:03:50|500.79|496.79|501.49|497.49|501.66|497.66|500.79|496.79|27
1610211840000|2021-01-09 17:04:00|501.54|497.54|501.31|497.31|501.54|497.54|501.09|497.09|36
1610211850000|2021-01-09 17:04:10|501.27|497.27|502.42|498.42|502.69|498.69|501.27|497.27|35
1610211860000|2021-01-09 17:04:20|502.56|498.56|502.96|498.96|503.11|499.11|502.48|498.48|34
1610211870000|2021-01-09 17:04:30|502.92|498.92|503.51|499.51|503.57|499.57|502.92|498.92|31
1610211880000|2021-01-09 17:04:40|503.5|499.5|503.9|499.9|503.98|499.98|503.49|499.49|30
1610211890000|2021-01-09 17:04:50|503.81|499.81|504.54|500.54|504.54|500.54|503.79|499.79|30
1610211900000|2021-01-09 17:05:00|504.83|500.83|504.46|500.46|504.83|500.83|504.33|500.33|37
1610211910000|2021-01-09 17:05:10|504.48|500.48|505.02|501.02|505.13|501.13|504.48|500.48|35
1610211920000|2021-01-09 17:05:20|505|501|504.36|500.36|505|501|504.36|500.36|33
1610211930000|2021-01-09 17:05:30|504.38|500.38|504.18|500.18|504.46|500.46|503.98|499.98|32
1610211940000|2021-01-09 17:05:40|504.25|500.25|504.03|500.03|504.25|500.25|503.86|499.86|36
1610211950000|2021-01-09 17:05:50|504.08|500.08|503.95|499.95|504.36|500.36|503.95|499.95|36
1610211960000|2021-01-09 17:06:00|503.96|499.96|503.45|499.45|503.96|499.96|503.23|499.23|31
1610211970000|2021-01-09 17:06:10|503.43|499.43|502.93|498.93|503.43|499.43|502.9|498.9|32
1610211980000|2021-01-09 17:06:20|502.94|498.94|502.96|498.96|503.05|499.05|502.8|498.8|30
1610211990000|2021-01-09 17:06:30|502.94|498.94|502.75|498.75|503.01|499.01|502.67|498.67|32
1610212000000|2021-01-09 17:06:40|502.3|498.3|501.84|497.84|502.3|498.3|501.37|497.37|31
1610212010000|2021-01-09 17:06:50|501.82|497.82|501.64|497.64|502.22|498.22|501.64|497.64|34
1610212020000|2021-01-09 17:07:00|501.54|497.54|499.08|495.08|501.54|497.54|499.08|495.08|36
1610212030000|2021-01-09 17:07:10|498.4|494.4|501.11|497.11|501.11|497.11|498.19|494.19|40
1610212040000|2021-01-09 17:07:20|501.55|497.55|501.13|497.13|501.96|497.96|500.64|496.64|36
1610212050000|2021-01-09 17:07:30|501.11|497.11|500.59|496.59|501.11|497.11|500.47|496.47|33
1610212060000|2021-01-09 17:07:40|500.6|496.6|501.37|497.37|501.44|497.44|500.5|496.5|30
1610212070000|2021-01-09 17:07:50|501.35|497.35|501.73|497.73|501.87|497.87|501.35|497.35|24
1610212080000|2021-01-09 17:08:00|501.71|497.71|501.7|497.7|501.78|497.78|501.68|497.68|24
1610212090000|2021-01-09 17:08:10|501.69|497.69|502.05|498.05|502.05|498.05|501.58|497.58|30
1610212100000|2021-01-09 17:08:20|501.99|497.99|503.19|499.19|503.47|499.47|501.94|497.94|34
1610212110000|2021-01-09 17:08:30|503.06|499.06|502.7|498.7|503.19|499.19|502.7|498.7|32
1610212120000|2021-01-09 17:08:40|502.55|498.55|502.53|498.53|502.82|498.82|502.43|498.43|37
1610212130000|2021-01-09 17:08:50|502.54|498.54|502.67|498.67|502.95|498.95|502.54|498.54|31
1610212140000|2021-01-09 17:09:00|502.66|498.66|502.07|498.07|502.66|498.66|502.07|498.07|28
1610212150000|2021-01-09 17:09:10|502.04|498.04|502.32|498.32|502.44|498.44|502.01|498.01|28
1610212160000|2021-01-09 17:09:20|502.36|498.36|502.15|498.15|502.44|498.44|502|498|22
1610212170000|2021-01-09 17:09:30|502.14|498.14|501.57|497.57|502.49|498.49|501.57|497.57|30
1610212180000|2021-01-09 17:09:40|501.77|497.77|501.21|497.21|501.77|497.77|500.87|496.87|35
1610212190000|2021-01-09 17:09:50|501.23|497.23|502.16|498.16|502.16|498.16|501.23|497.23|30
1610212200000|2021-01-09 17:10:00|502.12|498.12|502.82|498.82|502.85|498.85|502.12|498.12|30
1610212210000|2021-01-09 17:10:10|502.83|498.83|503.04|499.04|503.12|499.12|502.79|498.79|19
1610212220000|2021-01-09 17:10:20|503.08|499.08|502.86|498.86|503.12|499.12|502.86|498.86|23
1610212230000|2021-01-09 17:10:30|502.83|498.83|502.83|498.83|502.98|498.98|502.81|498.81|22
1610212240000|2021-01-09 17:10:40|502.88|498.88|502.72|498.72|502.88|498.88|502.55|498.55|22
1610212250000|2021-01-09 17:10:50|502.69|498.69|501.92|497.92|502.69|498.69|501.51|497.51|32
1610212260000|2021-01-09 17:11:00|501.63|497.63|501.96|497.96|501.98|497.98|501.63|497.63|17
1610212270000|2021-01-09 17:11:10|501.98|497.98|502.16|498.16|502.16|498.16|501.86|497.86|23
1610212280000|2021-01-09 17:11:20|502.17|498.17|503.09|499.09|503.09|499.09|502.09|498.09|29
1610212290000|2021-01-09 17:11:30|503.1|499.1|502.97|498.97|503.28|499.28|502.88|498.88|21
1610212300000|2021-01-09 17:11:40|502.88|498.88|503.34|499.34|503.42|499.42|502.88|498.88|25
1610212310000|2021-01-09 17:11:50|503.32|499.32|503.45|499.45|503.53|499.53|503.31|499.31|21
1610212320000|2021-01-09 17:12:00|503.92|499.92|503.97|499.97|504|500|503.46|499.46|24
1610212330000|2021-01-09 17:12:10|503.94|499.94|504.35|500.35|504.47|500.47|503.62|499.62|29
1610212340000|2021-01-09 17:12:20|504.36|500.36|504.34|500.34|504.61|500.61|504.32|500.32|31
1610212350000|2021-01-09 17:12:30|504.35|500.35|504.59|500.59|504.6|500.6|504.35|500.35|16
1610212360000|2021-01-09 17:12:40|504.61|500.61|505.24|501.24|505.27|501.27|504.61|500.61|29
1610212370000|2021-01-09 17:12:50|505.31|501.31|505.51|501.51|505.68|501.68|505.28|501.28|36
1610212380000|2021-01-09 17:13:00|505.41|501.41|505.6|501.6|505.6|501.6|505.34|501.34|22
1610212390000|2021-01-09 17:13:10|505.62|501.62|507.19|503.19|507.47|503.47|505.6|501.6|28
1610212400000|2021-01-09 17:13:20|507.2|503.2|507.64|503.64|507.67|503.67|507.2|503.2|24
1610212410000|2021-01-09 17:13:30|507.59|503.59|508.11|504.11|508.18|504.18|507.59|503.59|33
1610212420000|2021-01-09 17:13:40|508.12|504.12|507.76|503.76|508.14|504.14|507.76|503.76|28
1610212430000|2021-01-09 17:13:50|507.77|503.77|508.1|504.1|508.2|504.2|507.66|503.66|31
1610212440000|2021-01-09 17:14:00|508.04|504.04|508.37|504.37|508.37|504.37|508.03|504.03|25
1610212450000|2021-01-09 17:14:10|508.47|504.47|509.11|505.11|509.38|505.38|508.23|504.23|29
1610212460000|2021-01-09 17:14:20|509.1|505.1|508.55|504.55|509.11|505.11|508.24|504.24|33
1610212470000|2021-01-09 17:14:30|508.65|504.65|509.51|505.51|509.51|505.51|508.41|504.41|33
1610212480000|2021-01-09 17:14:40|509.64|505.64|510.25|506.25|510.36|506.36|509.57|505.57|33
1610212490000|2021-01-09 17:14:50|510.23|506.23|509.61|505.61|510.23|506.23|509.61|505.61|20
1610212500000|2021-01-09 17:15:00|509.51|505.51|508.41|504.41|509.66|505.66|508.19|504.19|30
1610212510000|2021-01-09 17:15:10|508.29|504.29|507.66|503.66|508.29|504.29|507.64|503.64|33
1610212520000|2021-01-09 17:15:20|507.68|503.68|506.98|502.98|507.69|503.69|506.98|502.98|29
1610212530000|2021-01-09 17:15:30|507|503|507.92|503.92|507.92|503.92|506.29|502.29|36
1610212540000|2021-01-09 17:15:40|507.87|503.87|506.93|502.93|508.17|504.17|506.93|502.93|34
1610212550000|2021-01-09 17:15:50|506.83|502.83|507.9|503.9|508.03|504.03|505.96|501.96|34
1610212560000|2021-01-09 17:16:00|507.89|503.89|507.28|503.28|507.89|503.89|507.04|503.04|35
1610212570000|2021-01-09 17:16:10|507.42|503.42|508.16|504.16|508.2|504.2|507.42|503.42|35
1610212580000|2021-01-09 17:16:20|508.53|504.53|508.04|504.04|508.68|504.68|507.97|503.97|34
1610212590000|2021-01-09 17:16:30|508.06|504.06|507.87|503.87|508.09|504.09|507.83|503.83|26
1610212600000|2021-01-09 17:16:40|507.9|503.9|507.81|503.81|507.93|503.93|507.58|503.58|29
1610212610000|2021-01-09 17:16:50|507.82|503.82|507.92|503.92|508.09|504.09|507.82|503.82|19
1610212620000|2021-01-09 17:17:00|507.88|503.88|506.91|502.91|507.9|503.9|506.89|502.89|33
1610212630000|2021-01-09 17:17:10|506.93|502.93|508.12|504.12|508.12|504.12|506.93|502.93|27
1610212640000|2021-01-09 17:17:20|508.1|504.1|508.09|504.09|508.22|504.22|508.06|504.06|25
1610212650000|2021-01-09 17:17:30|508.07|504.07|508.02|504.02|508.08|504.08|507.89|503.89|20
1610212660000|2021-01-09 17:17:40|508.03|504.03|507.51|503.51|508.44|504.44|507.41|503.41|28
1610212670000|2021-01-09 17:17:50|507.13|503.13|507.17|503.17|507.36|503.36|506.7|502.7|29
1610212680000|2021-01-09 17:18:00|507.25|503.25|507.39|503.39|507.52|503.52|507.18|503.18|26
1610212690000|2021-01-09 17:18:10|507.24|503.24|507.08|503.08|507.45|503.45|507.05|503.05|13
1610212700000|2021-01-09 17:18:20|507.07|503.07|507.1|503.1|507.13|503.13|507.04|503.04|15
1610212710000|2021-01-09 17:18:30|507.15|503.15|507.55|503.55|508.09|504.09|507.15|503.15|29
1610212720000|2021-01-09 17:18:40|507.6|503.6|507.22|503.22|507.6|503.6|507.18|503.18|20
1610212730000|2021-01-09 17:18:50|507.21|503.21|507.35|503.35|507.42|503.42|507.21|503.21|16
1610212740000|2021-01-09 17:19:00|507.33|503.33|507.25|503.25|507.33|503.33|507.19|503.19|10
1610212750000|2021-01-09 17:19:10|507.3|503.3|507.9|503.9|507.95|503.95|507.3|503.3|28
1610212760000|2021-01-09 17:19:20|507.94|503.94|507.92|503.92|508.09|504.09|507.92|503.92|21
1610212770000|2021-01-09 17:19:30|507.91|503.91|507.32|503.32|507.91|503.91|507.2|503.2|26
1610212780000|2021-01-09 17:19:40|507.5|503.5|508.42|504.42|508.52|504.52|507.45|503.45|32
1610212790000|2021-01-09 17:19:50|508.41|504.41|508.16|504.16|508.44|504.44|508.16|504.16|26
1610212800000|2021-01-09 17:20:00|508.26|504.26|508.12|504.12|508.26|504.26|508.03|504.03|19
1610212810000|2021-01-09 17:20:10|508.07|504.07|507.2|503.2|508.24|504.24|507.2|503.2|22
1610212820000|2021-01-09 17:20:20|507.22|503.22|507.18|503.18|507.24|503.24|507.15|503.15|28
1610212830000|2021-01-09 17:20:30|507.2|503.2|506.98|502.98|507.2|503.2|506.98|502.98|13
1610212840000|2021-01-09 17:20:40|506.92|502.92|504.84|500.84|506.92|502.92|504.52|500.52|32
1610212850000|2021-01-09 17:20:50|504.82|500.82|504.3|500.3|504.9|500.9|504.13|500.13|30
1610212860000|2021-01-09 17:21:00|504.38|500.38|503.59|499.59|504.38|500.38|502.63|498.63|36
1610212870000|2021-01-09 17:21:10|503.61|499.61|502.82|498.82|504.02|500.02|502.82|498.82|27
1610212880000|2021-01-09 17:21:20|502.84|498.84|501.25|497.25|502.88|498.88|501.19|497.19|33
1610212890000|2021-01-09 17:21:30|501.4|497.4|501.17|497.17|501.53|497.53|500.5|496.5|36
1610212900000|2021-01-09 17:21:40|501.18|497.18|501.43|497.43|501.44|497.44|500.92|496.92|34
1610212910000|2021-01-09 17:21:50|501.31|497.31|499.85|495.85|501.31|497.31|499.71|495.71|37
1610212920000|2021-01-09 17:22:00|499.84|495.84|500.22|496.22|500.33|496.33|499.12|495.12|33
1610212930000|2021-01-09 17:22:10|500.2|496.2|499.99|495.99|500.24|496.24|499.75|495.75|27
1610212940000|2021-01-09 17:22:20|500.09|496.09|500.64|496.64|500.64|496.64|499.85|495.85|21
1610212950000|2021-01-09 17:22:30|500.88|496.88|501.01|497.01|501.1|497.1|500.81|496.81|27
1610212960000|2021-01-09 17:22:40|500.98|496.98|500.48|496.48|501.24|497.24|500.39|496.39|27
1610212970000|2021-01-09 17:22:50|500.47|496.47|500.18|496.18|500.49|496.49|499.98|495.98|37
1610212980000|2021-01-09 17:23:00|500.22|496.22|500.17|496.17|500.41|496.41|500.1|496.1|26
1610212990000|2021-01-09 17:23:10|500.15|496.15|500|496|500.21|496.21|499.98|495.98|24
1610213000000|2021-01-09 17:23:20|500.02|496.02|500.42|496.42|500.42|496.42|500.01|496.01|21
1610213010000|2021-01-09 17:23:30|500.4|496.4|500.7|496.7|500.75|496.75|500.37|496.37|17
1610213020000|2021-01-09 17:23:40|500.82|496.82|501.37|497.37|501.37|497.37|500.8|496.8|23
1610213030000|2021-01-09 17:23:50|501.39|497.39|501.47|497.47|501.47|497.47|501.33|497.33|18
1610213040000|2021-01-09 17:24:00|501.46|497.46|501.73|497.73|501.98|497.98|501.46|497.46|24
1610213050000|2021-01-09 17:24:10|501.72|497.72|500.71|496.71|501.72|497.72|500.56|496.56|27
1610213060000|2021-01-09 17:24:20|500.72|496.72|501.06|497.06|501.31|497.31|500.72|496.72|31
1610213070000|2021-01-09 17:24:30|501.09|497.09|500.85|496.85|501.09|497.09|500.84|496.84|26
1610213080000|2021-01-09 17:24:40|500.86|496.86|500.23|496.23|500.87|496.87|500.23|496.23|24
1610213090000|2021-01-09 17:24:50|500.24|496.24|500.79|496.79|500.8|496.8|500.13|496.13|26
1610213100000|2021-01-09 17:25:00|500.26|496.26|500.54|496.54|500.8|496.8|500.24|496.24|27
1610213110000|2021-01-09 17:25:10|500.29|496.29|500.37|496.37|500.81|496.81|500.29|496.29|23
1610213120000|2021-01-09 17:25:20|500.36|496.36|500.31|496.31|500.36|496.36|500.21|496.21|17
1610213130000|2021-01-09 17:25:30|500.33|496.33|500.26|496.26|500.78|496.78|500.26|496.26|17
1610213140000|2021-01-09 17:25:40|500.24|496.24|500.11|496.11|500.26|496.26|500.11|496.11|11
1610213150000|2021-01-09 17:25:50|500.08|496.08|500.11|496.11|500.17|496.17|500.05|496.05|19
1610213160000|2021-01-09 17:26:00|500.12|496.12|499.33|495.33|500.12|496.12|499.33|495.33|23
1610213170000|2021-01-09 17:26:10|499.34|495.34|499.61|495.61|499.65|495.65|499.34|495.34|21
1610213180000|2021-01-09 17:26:20|499.57|495.57|499.27|495.27|499.57|495.57|499.27|495.27|21
1610213190000|2021-01-09 17:26:30|499.15|495.15|498.45|494.45|499.21|495.21|498.45|494.45|15
1610213200000|2021-01-09 17:26:40|498.38|494.38|497.23|493.23|498.4|494.4|497.23|493.23|28
1610213210000|2021-01-09 17:26:50|497.24|493.24|498.38|494.38|498.46|494.46|496.6|492.6|35
1610213220000|2021-01-09 17:27:00|498.55|494.55|497.94|493.94|498.71|494.71|497.88|493.88|36
1610213230000|2021-01-09 17:27:10|497.93|493.93|497.51|493.51|497.93|493.93|497.5|493.5|29
1610213240000|2021-01-09 17:27:20|497.49|493.49|496.92|492.92|497.56|493.56|496.92|492.92|17
1610213250000|2021-01-09 17:27:30|496.87|492.87|494.89|490.89|496.91|492.91|494.83|490.83|36
1610213260000|2021-01-09 17:27:40|494.9|490.9|496.2|492.2|496.77|492.77|494.86|490.86|38
1610213270000|2021-01-09 17:27:50|496.11|492.11|495.49|491.49|496.11|492.11|495.26|491.26|34
1610213280000|2021-01-09 17:28:00|495.62|491.62|497.17|493.17|497.18|493.18|495.16|491.16|35
1610213290000|2021-01-09 17:28:10|497.18|493.18|496.68|492.68|497.2|493.2|496.38|492.38|37
1610213300000|2021-01-09 17:28:20|496.69|492.69|496.61|492.61|496.69|492.69|496.49|492.49|31
1610213310000|2021-01-09 17:28:30|496.68|492.68|495.94|491.94|496.68|492.68|495.94|491.94|27
1610213320000|2021-01-09 17:28:40|495.91|491.91|495.61|491.61|496.09|492.09|495.55|491.55|33
1610213330000|2021-01-09 17:28:50|495.64|491.64|495.31|491.31|495.64|491.64|495.15|491.15|35
1610213340000|2021-01-09 17:29:00|495.32|491.32|494.42|490.42|495.35|491.35|494.42|490.42|30
1610213350000|2021-01-09 17:29:10|494.4|490.4|495.04|491.04|495.04|491.04|493.93|489.93|36
1610213360000|2021-01-09 17:29:20|494.97|490.97|495.22|491.22|495.27|491.27|494.74|490.74|34
1610213370000|2021-01-09 17:29:30|495.21|491.21|494.96|490.96|495.22|491.22|494.84|490.84|29
1610213380000|2021-01-09 17:29:40|494.97|490.97|494.53|490.53|494.99|490.99|494.53|490.53|21
1610213390000|2021-01-09 17:29:50|494.52|490.52|494.78|490.78|494.86|490.86|494.52|490.52|27
1610213400000|2021-01-09 17:30:00|494.77|490.77|495.43|491.43|495.43|491.43|494.74|490.74|23
1610213410000|2021-01-09 17:30:10|495.47|491.47|496.42|492.42|496.42|492.42|495.47|491.47|27
1610213420000|2021-01-09 17:30:20|496.39|492.39|496.62|492.62|496.67|492.67|496.35|492.35|28
1610213430000|2021-01-09 17:30:30|496.64|492.64|497.24|493.24|497.26|493.26|496.63|492.63|20
1610213440000|2021-01-09 17:30:40|497.19|493.19|495.87|491.87|497.19|493.19|495.57|491.57|32
1610213450000|2021-01-09 17:30:50|496.43|492.43|496.39|492.39|496.87|492.87|496.17|492.17|35
1610213460000|2021-01-09 17:31:00|496.32|492.32|495.7|491.7|496.37|492.37|495.61|491.61|36
1610213470000|2021-01-09 17:31:10|495.66|491.66|496.21|492.21|496.26|492.26|495.6|491.6|32
1610213480000|2021-01-09 17:31:20|496.22|492.22|496.22|492.22|496.26|492.26|496.08|492.08|27
1610213490000|2021-01-09 17:31:30|496.3|492.3|496.17|492.17|496.3|492.3|496.09|492.09|20
1610213500000|2021-01-09 17:31:40|496.2|492.2|496.45|492.45|496.45|492.45|496.09|492.09|21
1610213510000|2021-01-09 17:31:50|496.41|492.41|496.44|492.44|496.45|492.45|496.23|492.23|24
1610213520000|2021-01-09 17:32:00|496.43|492.43|496.79|492.79|496.79|492.79|496.43|492.43|25
1610213530000|2021-01-09 17:32:10|496.82|492.82|496.94|492.94|497.16|493.16|496.76|492.76|23
1610213540000|2021-01-09 17:32:20|496.93|492.93|497.55|493.55|497.55|493.55|496.93|492.93|20
1610213550000|2021-01-09 17:32:30|497.53|493.53|497.87|493.87|497.88|493.88|497.52|493.52|22
1610213560000|2021-01-09 17:32:40|497.9|493.9|498.78|494.78|498.78|494.78|497.84|493.84|22
1610213570000|2021-01-09 17:32:50|498.82|494.82|499.17|495.17|499.29|495.29|498.64|494.64|25
1610213580000|2021-01-09 17:33:00|499.18|495.18|499.33|495.33|499.33|495.33|499.18|495.18|11
1610213590000|2021-01-09 17:33:10|499.35|495.35|499.52|495.52|499.52|495.52|499.27|495.27|22
1610213600000|2021-01-09 17:33:20|499.5|495.5|499.74|495.74|499.76|495.76|499.43|495.43|27
1610213610000|2021-01-09 17:33:30|500.42|496.42|500.39|496.39|500.42|496.42|499.75|495.75|30
1610213620000|2021-01-09 17:33:40|500.4|496.4|500.3|496.3|500.41|496.41|500.16|496.16|23
1610213630000|2021-01-09 17:33:50|500.32|496.32|500.48|496.48|500.48|496.48|500.3|496.3|15
1610213640000|2021-01-09 17:34:00|500.52|496.52|500.73|496.73|500.9|496.9|500.49|496.49|30
1610213650000|2021-01-09 17:34:10|500.74|496.74|500.9|496.9|501.11|497.11|500.68|496.68|17
1610213660000|2021-01-09 17:34:20|500.91|496.91|500.95|496.95|500.96|496.96|500.86|496.86|23
1610213670000|2021-01-09 17:34:30|500.97|496.97|501.13|497.13|501.13|497.13|500.91|496.91|13
1610213680000|2021-01-09 17:34:40|501.14|497.14|501.38|497.38|501.47|497.47|501.14|497.14|22
1610213690000|2021-01-09 17:34:50|501.36|497.36|501.3|497.3|501.4|497.4|501.3|497.3|9
1610213700000|2021-01-09 17:35:00|501.24|497.24|501.05|497.05|501.24|497.24|500.75|496.75|22
1610213710000|2021-01-09 17:35:10|501.07|497.07|501.27|497.27|501.35|497.35|501.03|497.03|22
1610213720000|2021-01-09 17:35:20|501.17|497.17|500.48|496.48|501.17|497.17|500.36|496.36|28
1610213730000|2021-01-09 17:35:30|500.5|496.5|500.75|496.75|500.76|496.76|500.5|496.5|26
1610213740000|2021-01-09 17:35:40|500.7|496.7|500.71|496.71|500.83|496.83|500.68|496.68|9
1610213750000|2021-01-09 17:35:50|500.66|496.66|500.78|496.78|500.81|496.81|500.66|496.66|9
1610213760000|2021-01-09 17:36:00|501.02|497.02|500.47|496.47|501.02|497.02|500.47|496.47|24
1610213770000|2021-01-09 17:36:10|500.52|496.52|500.71|496.71|500.71|496.71|500.52|496.52|15
1610213780000|2021-01-09 17:36:20|500.7|496.7|500.83|496.83|500.84|496.84|500.63|496.63|13
1610213790000|2021-01-09 17:36:30|500.81|496.81|500.76|496.76|500.81|496.81|500.7|496.7|14
1610213800000|2021-01-09 17:36:40|500.8|496.8|500.9|496.9|501.03|497.03|500.8|496.8|9
1610213810000|2021-01-09 17:36:50|500.92|496.92|501.05|497.05|501.05|497.05|500.92|496.92|11
1610213820000|2021-01-09 17:37:00|501|497|500.75|496.75|501.04|497.04|500.61|496.61|18
1610213830000|2021-01-09 17:37:10|500.74|496.74|500.99|496.99|500.99|496.99|500.74|496.74|19
1610213840000|2021-01-09 17:37:20|500.95|496.95|500.51|496.51|500.95|496.95|500.51|496.51|24
1610213850000|2021-01-09 17:37:30|500.37|496.37|500.36|496.36|500.53|496.53|500.34|496.34|13
1610213860000|2021-01-09 17:37:40|500.38|496.38|499.19|495.19|500.38|496.38|499.11|495.11|25
1610213870000|2021-01-09 17:37:50|499.28|495.28|499.33|495.33|499.37|495.37|499.09|495.09|25
1610213880000|2021-01-09 17:38:00|499.35|495.35|498.83|494.83|499.35|495.35|498.83|494.83|28
1610213890000|2021-01-09 17:38:10|498.82|494.82|498.47|494.47|498.83|494.83|498.45|494.45|24
1610213900000|2021-01-09 17:38:20|498.46|494.46|497.87|493.87|498.49|494.49|497.87|493.87|30
1610213910000|2021-01-09 17:38:30|497.86|493.86|498.18|494.18|498.18|494.18|497.62|493.62|31
1610213920000|2021-01-09 17:38:40|498.16|494.16|497.32|493.32|498.17|494.17|497.32|493.32|26
1610213930000|2021-01-09 17:38:50|497.3|493.3|497.22|493.22|497.3|493.3|496.91|492.91|29
1610213940000|2021-01-09 17:39:00|497.23|493.23|496.65|492.65|497.23|493.23|496.65|492.65|29
1610213950000|2021-01-09 17:39:10|496.64|492.64|496.64|492.64|496.69|492.69|496.61|492.61|25
1610213960000|2021-01-09 17:39:20|496.44|492.44|495.48|491.48|496.44|492.44|495.47|491.47|33
1610213970000|2021-01-09 17:39:30|495.49|491.49|495.28|491.28|495.54|491.54|495.22|491.22|26
1610213980000|2021-01-09 17:39:40|495.27|491.27|496.22|492.22|496.22|492.22|495.27|491.27|24
1610213990000|2021-01-09 17:39:50|496.23|492.23|495.34|491.34|496.27|492.27|495.18|491.18|25
1610214000000|2021-01-09 17:40:00|495.4|491.4|495.77|491.77|495.77|491.77|495.4|491.4|23
1610214010000|2021-01-09 17:40:10|495.78|491.78|495.8|491.8|495.92|491.92|495.73|491.73|23
1610214020000|2021-01-09 17:40:20|495.77|491.77|495.31|491.31|495.8|491.8|495.3|491.3|30
1610214030000|2021-01-09 17:40:30|495.36|491.36|495.81|491.81|495.81|491.81|495.07|491.07|23
1610214040000|2021-01-09 17:40:40|495.8|491.8|496|492|496|492|495.5|491.5|24
1610214050000|2021-01-09 17:40:50|496.06|492.06|496.46|492.46|496.58|492.58|496.06|492.06|26
1610214060000|2021-01-09 17:41:00|496.39|492.39|496.44|492.44|496.44|492.44|496.36|492.36|13
1610214070000|2021-01-09 17:41:10|496.4|492.4|496.8|492.8|496.84|492.84|496.38|492.38|17
1610214080000|2021-01-09 17:41:20|496.85|492.85|497.29|493.29|497.29|493.29|496.83|492.83|15
1610214090000|2021-01-09 17:41:30|497.28|493.28|496.67|492.67|497.34|493.34|496.67|492.67|24
1610214100000|2021-01-09 17:41:40|496.69|492.69|496.84|492.84|496.94|492.94|496.69|492.69|17
1610214110000|2021-01-09 17:41:50|496.85|492.85|497.05|493.05|497.05|493.05|496.85|492.85|19
1610214120000|2021-01-09 17:42:00|497.07|493.07|497.03|493.03|497.25|493.25|497.03|493.03|22
1610214130000|2021-01-09 17:42:10|496.94|492.94|496.62|492.62|496.95|492.95|496.49|492.49|15
1610214140000|2021-01-09 17:42:20|496.56|492.56|496.47|492.47|496.59|492.59|496.42|492.42|16
1610214150000|2021-01-09 17:42:30|496.44|492.44|496|492|496.44|492.44|495.99|491.99|15
1610214160000|2021-01-09 17:42:40|496.01|492.01|496.35|492.35|496.44|492.44|496.01|492.01|17
1610214170000|2021-01-09 17:42:50|496.42|492.42|495.99|491.99|496.47|492.47|495.99|491.99|13
1610214180000|2021-01-09 17:43:00|496.12|492.12|495.9|491.9|496.12|492.12|495.9|491.9|8
1610214190000|2021-01-09 17:43:10|495.83|491.83|495.48|491.48|495.83|491.83|495.48|491.48|18
1610214200000|2021-01-09 17:43:20|495.49|491.49|496|492|496|492|495.49|491.49|19
1610214210000|2021-01-09 17:43:30|496.08|492.08|496.44|492.44|496.47|492.47|496.08|492.08|18
1610214220000|2021-01-09 17:43:40|496.43|492.43|496.42|492.42|496.45|492.45|496.27|492.27|20
1610214230000|2021-01-09 17:43:50|496.43|492.43|496.78|492.78|496.8|492.8|496.43|492.43|26
1610214240000|2021-01-09 17:44:00|496.79|492.79|497.24|493.24|497.24|493.24|496.79|492.79|21
1610214250000|2021-01-09 17:44:10|497.28|493.28|497.93|493.93|498.01|494.01|497.28|493.28|28
1610214260000|2021-01-09 17:44:20|497.95|493.95|498.9|494.9|499.14|495.14|497.84|493.84|28
1610214270000|2021-01-09 17:44:30|498.89|494.89|499.45|495.45|499.69|495.69|498.6|494.6|22
1610214280000|2021-01-09 17:44:40|499.4|495.4|499.82|495.82|499.83|495.83|499.37|495.37|25
1610214290000|2021-01-09 17:44:50|499.85|495.85|499.77|495.77|500.18|496.18|499.73|495.73|33
1610214300000|2021-01-09 17:45:00|499.75|495.75|499|495|499.75|495.75|499|495|24
1610214310000|2021-01-09 17:45:10|499.02|495.02|499.18|495.18|499.33|495.33|499.02|495.02|17
1610214320000|2021-01-09 17:45:20|499.19|495.19|499.11|495.11|499.23|495.23|499.04|495.04|16
1610214330000|2021-01-09 17:45:30|499.1|495.1|499.17|495.17|499.19|495.19|499.05|495.05|20
1610214340000|2021-01-09 17:45:40|499.16|495.16|498.75|494.75|499.16|495.16|498.72|494.72|23
1610214350000|2021-01-09 17:45:50|498.76|494.76|498.43|494.43|498.76|494.76|498.41|494.41|18
1610214360000|2021-01-09 17:46:00|498.39|494.39|498.27|494.27|498.4|494.4|497.93|493.93|34
1610214370000|2021-01-09 17:46:10|498.24|494.24|497.95|493.95|498.24|494.24|497.95|493.95|18
1610214380000|2021-01-09 17:46:20|497.93|493.93|497.96|493.96|498|494|497.89|493.89|19
1610214390000|2021-01-09 17:46:30|497.95|493.95|497.39|493.39|497.95|493.95|497.36|493.36|24
1610214400000|2021-01-09 17:46:40|497.42|493.42|496.6|492.6|497.42|493.42|496.6|492.6|19
1610214410000|2021-01-09 17:46:50|496.53|492.53|496.85|492.85|496.87|492.87|496.52|492.52|18
1610214420000|2021-01-09 17:47:00|496.86|492.86|497.6|493.6|497.62|493.62|496.86|492.86|24
1610214430000|2021-01-09 17:47:10|497.71|493.71|497.77|493.77|497.78|493.78|497.69|493.69|16
1610214440000|2021-01-09 17:47:20|497.78|493.78|497.68|493.68|497.78|493.78|497.66|493.66|19
1610214450000|2021-01-09 17:47:30|497.67|493.67|497.58|493.58|497.69|493.69|497.55|493.55|22
1610214460000|2021-01-09 17:47:40|497.57|493.57|497.57|493.57|497.59|493.59|497.55|493.55|8
1610214470000|2021-01-09 17:47:50|497.58|493.58|497.64|493.64|497.64|493.64|497.57|493.57|9
1610214480000|2021-01-09 17:48:00|497.65|493.65|497.54|493.54|497.65|493.65|497.54|493.54|11
1610214490000|2021-01-09 17:48:10|497.53|493.53|497.36|493.36|497.53|493.53|497.36|493.36|10
1610214500000|2021-01-09 17:48:20|497.35|493.35|497.11|493.11|497.36|493.36|497.11|493.11|19
1610214510000|2021-01-09 17:48:30|497.18|493.18|497.35|493.35|497.35|493.35|497.16|493.16|14
1610214520000|2021-01-09 17:48:40|497.3|493.3|497.23|493.23|497.3|493.3|497.21|493.21|10
1610214530000|2021-01-09 17:48:50|497.19|493.19|497.21|493.21|497.22|493.22|497.08|493.08|12
1610214540000|2021-01-09 17:49:00|497.22|493.22|497.2|493.2|497.22|493.22|497.16|493.16|10
1610214550000|2021-01-09 17:49:10|497.19|493.19|497.21|493.21|497.21|493.21|497.19|493.19|12
1610214560000|2021-01-09 17:49:20|497.18|493.18|497.25|493.25|497.25|493.25|497.17|493.17|16
1610214570000|2021-01-09 17:49:30|497.24|493.24|497.57|493.57|497.62|493.62|497.24|493.24|15
1610214580000|2021-01-09 17:49:40|497.58|493.58|498.18|494.18|498.18|494.18|497.58|493.58|22
1610214590000|2021-01-09 17:49:50|498.23|494.23|498.63|494.63|498.63|494.63|498.23|494.23|14
1610214600000|2021-01-09 17:50:00|498.64|494.64|499.66|495.66|499.69|495.69|498.63|494.63|21
1610214610000|2021-01-09 17:50:10|499.65|495.65|500.22|496.22|500.22|496.22|499.65|495.65|32
1610214620000|2021-01-09 17:50:20|500.08|496.08|500.16|496.16|500.5|496.5|500.08|496.08|36
1610214630000|2021-01-09 17:50:30|500.76|496.76|500.97|496.97|501.03|497.03|500.69|496.69|21
1610214640000|2021-01-09 17:50:40|501.25|497.25|501.44|497.44|501.44|497.44|501.03|497.03|31
1610214650000|2021-01-09 17:50:50|501.47|497.47|501.8|497.8|501.8|497.8|501.47|497.47|14
1610214660000|2021-01-09 17:51:00|501.79|497.79|503.4|499.4|503.41|499.41|501.79|497.79|29
1610214670000|2021-01-09 17:51:10|503.54|499.54|503.19|499.19|503.54|499.54|502.88|498.88|27
1610214680000|2021-01-09 17:51:20|503.25|499.25|503.14|499.14|503.25|499.25|503.06|499.06|24
1610214690000|2021-01-09 17:51:30|503.15|499.15|503.12|499.12|503.16|499.16|503.12|499.12|13
1610214700000|2021-01-09 17:51:40|503.15|499.15|503.31|499.31|503.34|499.34|503.11|499.11|17
1610214710000|2021-01-09 17:51:50|503.32|499.32|502.92|498.92|503.32|499.32|502.89|498.89|26
1610214720000|2021-01-09 17:52:00|502.94|498.94|501.79|497.79|502.97|498.97|501.76|497.76|34
1610214730000|2021-01-09 17:52:10|501.8|497.8|501.86|497.86|501.91|497.91|501.43|497.43|34
1610214740000|2021-01-09 17:52:20|502.03|498.03|502.46|498.46|502.48|498.48|502.03|498.03|29
1610214750000|2021-01-09 17:52:30|502.43|498.43|501.99|497.99|502.46|498.46|501.92|497.92|29
1610214760000|2021-01-09 17:52:40|501.95|497.95|501.92|497.92|502.02|498.02|501.92|497.92|19
1610214770000|2021-01-09 17:52:50|501.87|497.87|501.69|497.69|501.87|497.87|501.68|497.68|15
1610214780000|2021-01-09 17:53:00|501.66|497.66|501.64|497.64|501.67|497.67|501.33|497.33|14
1610214790000|2021-01-09 17:53:10|501.71|497.71|501.76|497.76|501.81|497.81|501.71|497.71|12
1610214800000|2021-01-09 17:53:20|501.75|497.75|501.5|497.5|501.77|497.77|501.49|497.49|12
1610214810000|2021-01-09 17:53:30|501.64|497.64|501.4|497.4|501.64|497.64|501.21|497.21|33
1610214820000|2021-01-09 17:53:40|501.41|497.41|501.89|497.89|501.89|497.89|501.41|497.41|27
1610214830000|2021-01-09 17:53:50|502.05|498.05|502.3|498.3|502.3|498.3|502.05|498.05|7
1610214840000|2021-01-09 17:54:00|502.31|498.31|502.03|498.03|502.31|498.31|502.01|498.01|17
1610214850000|2021-01-09 17:54:10|502.04|498.04|502.25|498.25|502.25|498.25|502.03|498.03|10
1610214860000|2021-01-09 17:54:20|502.27|498.27|502.27|498.27|502.3|498.3|502.25|498.25|15
1610214870000|2021-01-09 17:54:30|502.28|498.28|502|498|502.28|498.28|502|498|21
1610214880000|2021-01-09 17:54:40|502.01|498.01|502.45|498.45|502.45|498.45|502.01|498.01|12
1610214890000|2021-01-09 17:54:50|502.44|498.44|502.38|498.38|502.44|498.44|502.37|498.37|7
1610214900000|2021-01-09 17:55:00|502.37|498.37|502.54|498.54|502.63|498.63|502.37|498.37|16
1610214910000|2021-01-09 17:55:10|502.61|498.61|502.78|498.78|502.89|498.89|502.58|498.58|18
1610214920000|2021-01-09 17:55:20|502.79|498.79|502.87|498.87|502.87|498.87|502.59|498.59|28
1610214930000|2021-01-09 17:55:30|502.83|498.83|504.38|500.38|504.44|500.44|502.82|498.82|31
1610214940000|2021-01-09 17:55:40|504.34|500.34|505|501|505.02|501.02|504.34|500.34|24
1610214950000|2021-01-09 17:55:50|504.96|500.96|504.86|500.86|504.97|500.97|504.47|500.47|34
1610214960000|2021-01-09 17:56:00|504.81|500.81|504.95|500.95|505.16|501.16|504.69|500.69|31
1610214970000|2021-01-09 17:56:10|505.05|501.05|505.11|501.11|505.96|501.96|505.04|501.04|30
1610214980000|2021-01-09 17:56:20|505.21|501.21|505.45|501.45|505.79|501.79|505.21|501.21|27
1610214990000|2021-01-09 17:56:30|505.46|501.46|505.1|501.1|505.51|501.51|505.02|501.02|29
1610215000000|2021-01-09 17:56:40|505.12|501.12|503.87|499.87|505.12|501.12|503.73|499.73|37
1610215010000|2021-01-09 17:56:50|503.89|499.89|503.77|499.77|503.89|499.89|503.35|499.35|27
1610215020000|2021-01-09 17:57:00|503.79|499.79|503.68|499.68|503.9|499.9|503.55|499.55|26
1610215030000|2021-01-09 17:57:10|503.67|499.67|503.57|499.57|503.73|499.73|503.57|499.57|22
1610215040000|2021-01-09 17:57:20|503.56|499.56|501.95|497.95|503.56|499.56|501.95|497.95|28
1610215050000|2021-01-09 17:57:30|501.99|497.99|501.99|497.99|502.14|498.14|501.99|497.99|21
1610215060000|2021-01-09 17:57:40|502.01|498.01|502.26|498.26|502.53|498.53|502.01|498.01|32
1610215070000|2021-01-09 17:57:50|502.24|498.24|502.48|498.48|502.57|498.57|502.21|498.21|27
1610215080000|2021-01-09 17:58:00|502.47|498.47|502.42|498.42|502.51|498.51|502.4|498.4|13
1610215090000|2021-01-09 17:58:10|502.43|498.43|502.31|498.31|502.58|498.58|502.29|498.29|19
1610215100000|2021-01-09 17:58:20|502.24|498.24|502.22|498.22|502.26|498.26|502.19|498.19|15
1610215110000|2021-01-09 17:58:30|502.24|498.24|502.01|498.01|502.24|498.24|502.01|498.01|17
1610215120000|2021-01-09 17:58:40|502.02|498.02|501.67|497.67|502.04|498.04|501.31|497.31|28
1610215130000|2021-01-09 17:58:50|501.74|497.74|501.99|497.99|502.2|498.2|501.74|497.74|21
1610215140000|2021-01-09 17:59:00|501.98|497.98|501.69|497.69|501.98|497.98|501.54|497.54|15
1610215150000|2021-01-09 17:59:10|501.7|497.7|502.35|498.35|502.35|498.35|501.67|497.67|24
1610215160000|2021-01-09 17:59:20|502.34|498.34|502.27|498.27|502.35|498.35|502.26|498.26|20
1610215170000|2021-01-09 17:59:30|502.3|498.3|502.42|498.42|502.46|498.46|502.3|498.3|13
1610215180000|2021-01-09 17:59:40|502.41|498.41|502.53|498.53|502.54|498.54|502.41|498.41|17
1610215190000|2021-01-09 17:59:50|502.54|498.54|502.85|498.85|503.05|499.05|502.54|498.54|16
1610215200000|2021-01-09 18:00:00|502.86|498.86|503.35|499.35|503.53|499.53|502.86|498.86|31
1610215210000|2021-01-09 18:00:10|503.24|499.24|502.91|498.91|503.39|499.39|502.91|498.91|29
1610215220000|2021-01-09 18:00:20|502.96|498.96|502.88|498.88|503.15|499.15|502.81|498.81|13
1610215230000|2021-01-09 18:00:30|502.87|498.87|501.89|497.89|503.02|499.02|501.83|497.83|26
1610215240000|2021-01-09 18:00:40|502.04|498.04|501.19|497.19|502.07|498.07|500.97|496.97|37
1610215250000|2021-01-09 18:00:50|501.22|497.22|500.19|496.19|501.44|497.44|500.19|496.19|36
1610215260000|2021-01-09 18:01:00|500.15|496.15|500.45|496.45|500.65|496.65|499.87|495.87|38
1610215270000|2021-01-09 18:01:10|500.5|496.5|499.73|495.73|500.5|496.5|499.7|495.7|34
1610215280000|2021-01-09 18:01:20|499.74|495.74|499.52|495.52|499.76|495.76|499.45|495.45|30
1610215290000|2021-01-09 18:01:30|499.56|495.56|499.39|495.39|499.78|495.78|499.31|495.31|32
1610215300000|2021-01-09 18:01:40|499.42|495.42|500.13|496.13|500.13|496.13|499.29|495.29|28
1610215310000|2021-01-09 18:01:50|500.15|496.15|500.48|496.48|500.54|496.54|500.14|496.14|29
1610215320000|2021-01-09 18:02:00|500.43|496.43|500.71|496.71|500.76|496.76|500.43|496.43|18
1610215330000|2021-01-09 18:02:10|500.67|496.67|500.54|496.54|500.69|496.69|500.36|496.36|27
1610215340000|2021-01-09 18:02:20|500.56|496.56|499.84|495.84|500.61|496.61|499.81|495.81|29
1610215350000|2021-01-09 18:02:30|499.85|495.85|500.02|496.02|500.16|496.16|499.85|495.85|24
1610215360000|2021-01-09 18:02:40|500.01|496.01|500.15|496.15|500.17|496.17|500.01|496.01|19
1610215370000|2021-01-09 18:02:50|500.18|496.18|500.49|496.49|500.51|496.51|500.08|496.08|19
1610215380000|2021-01-09 18:03:00|500.55|496.55|500.86|496.86|500.93|496.93|500.55|496.55|26
1610215390000|2021-01-09 18:03:10|500.82|496.82|501|497|501.22|497.22|500.71|496.71|23
1610215400000|2021-01-09 18:03:20|500.97|496.97|501.07|497.07|501.07|497.07|500.96|496.96|18
1610215410000|2021-01-09 18:03:30|501.08|497.08|501.52|497.52|501.62|497.62|501.08|497.08|26
1610215420000|2021-01-09 18:03:40|501.47|497.47|501.62|497.62|501.88|497.88|501.47|497.47|32
1610215430000|2021-01-09 18:03:50|501.54|497.54|501.76|497.76|501.76|497.76|501.18|497.18|32
1610215440000|2021-01-09 18:04:00|501.77|497.77|501.75|497.75|501.82|497.82|501.56|497.56|29
1610215450000|2021-01-09 18:04:10|501.74|497.74|501.39|497.39|501.74|497.74|501.21|497.21|25
1610215460000|2021-01-09 18:04:20|501.34|497.34|501.35|497.35|501.48|497.48|501.28|497.28|30
1610215470000|2021-01-09 18:04:30|501.33|497.33|500.85|496.85|501.33|497.33|500.82|496.82|32
1610215480000|2021-01-09 18:04:40|500.89|496.89|500.48|496.48|500.89|496.89|500.48|496.48|28
1610215490000|2021-01-09 18:04:50|500.51|496.51|500.52|496.52|500.58|496.58|500.43|496.43|24
1610215500000|2021-01-09 18:05:00|500.53|496.53|500.39|496.39|500.54|496.54|500.39|496.39|18
1610215510000|2021-01-09 18:05:10|500.43|496.43|500.33|496.33|500.52|496.52|500.33|496.33|14
1610215520000|2021-01-09 18:05:20|500.36|496.36|500.63|496.63|500.71|496.71|500.34|496.34|15
1610215530000|2021-01-09 18:05:30|500.7|496.7|500.78|496.78|500.83|496.83|500.64|496.64|20
1610215540000|2021-01-09 18:05:40|500.76|496.76|500.94|496.94|501|497|500.76|496.76|10
1610215550000|2021-01-09 18:05:50|500.92|496.92|500.54|496.54|500.92|496.92|500.19|496.19|21
1610215560000|2021-01-09 18:06:00|500.53|496.53|501.01|497.01|501.1|497.1|500.53|496.53|22
1610215570000|2021-01-09 18:06:10|500.99|496.99|500.92|496.92|501.05|497.05|500.89|496.89|25
1610215580000|2021-01-09 18:06:20|500.91|496.91|501.07|497.07|501.27|497.27|500.91|496.91|11
1610215590000|2021-01-09 18:06:30|501.04|497.04|501.15|497.15|501.17|497.17|501.04|497.04|15
1610215600000|2021-01-09 18:06:40|501.2|497.2|501.69|497.69|501.69|497.69|501.1|497.1|23
1610215610000|2021-01-09 18:06:50|501.83|497.83|502.11|498.11|502.23|498.23|501.81|497.81|30
1610215620000|2021-01-09 18:07:00|501.29|497.29|503.14|499.14|503.18|499.18|501.29|497.29|27
1610215630000|2021-01-09 18:07:10|503.18|499.18|503.91|499.91|503.91|499.91|503.16|499.16|15
1610215640000|2021-01-09 18:07:20|503.97|499.97|502.96|498.96|503.97|499.97|502.95|498.95|30
1610215650000|2021-01-09 18:07:30|502.72|498.72|503.32|499.32|503.45|499.45|502.72|498.72|26
1610215660000|2021-01-09 18:07:40|503.29|499.29|503.54|499.54|503.67|499.67|503.16|499.16|24
1610215670000|2021-01-09 18:07:50|503.48|499.48|502.48|498.48|503.48|499.48|502.41|498.41|30
1610215680000|2021-01-09 18:08:00|502.43|498.43|502.71|498.71|502.71|498.71|502.25|498.25|30
1610215690000|2021-01-09 18:08:10|502.83|498.83|502.34|498.34|502.83|498.83|502.34|498.34|23
1610215700000|2021-01-09 18:08:20|502.15|498.15|501|497|502.15|498.15|501|497|25
1610215710000|2021-01-09 18:08:30|500.75|496.75|500.7|496.7|500.82|496.82|500.37|496.37|35
1610215720000|2021-01-09 18:08:40|500.66|496.66|500.81|496.81|500.81|496.81|500.6|496.6|32
1610215730000|2021-01-09 18:08:50|500.82|496.82|500.45|496.45|501.03|497.03|500.36|496.36|32
1610215740000|2021-01-09 18:09:00|500.47|496.47|500.42|496.42|500.49|496.49|500.2|496.2|25
1610215750000|2021-01-09 18:09:10|500.41|496.41|500.32|496.32|500.41|496.41|499.99|495.99|29
1610215760000|2021-01-09 18:09:20|500.35|496.35|500.38|496.38|500.45|496.45|500.16|496.16|15
1610215770000|2021-01-09 18:09:30|500.36|496.36|499.83|495.83|500.38|496.38|499.81|495.81|24
1610215780000|2021-01-09 18:09:40|499.87|495.87|500.05|496.05|500.07|496.07|499.84|495.84|23
1610215790000|2021-01-09 18:09:50|500.04|496.04|500.05|496.05|500.12|496.12|500.04|496.04|14
1610215800000|2021-01-09 18:10:00|500.06|496.06|500.04|496.04|500.06|496.06|500|496|16
1610215810000|2021-01-09 18:10:10|500.01|496.01|499.12|495.12|500.02|496.02|499.12|495.12|21
1610215820000|2021-01-09 18:10:20|499.11|495.11|498.53|494.53|499.12|495.12|498.53|494.53|22
1610215830000|2021-01-09 18:10:30|498.55|494.55|498.75|494.75|499.08|495.08|498.49|494.49|31
1610215840000|2021-01-09 18:10:40|498.78|494.78|498.68|494.68|498.84|494.84|498.57|494.57|28
1610215850000|2021-01-09 18:10:50|498.69|494.69|498.93|494.93|498.94|494.94|498.65|494.65|20
1610215860000|2021-01-09 18:11:00|498.96|494.96|499.57|495.57|499.57|495.57|498.96|494.96|30
1610215870000|2021-01-09 18:11:10|499.56|495.56|499.75|495.75|499.84|495.84|499.51|495.51|27
1610215880000|2021-01-09 18:11:20|499.74|495.74|499.34|495.34|499.75|495.75|499.26|495.26|25
1610215890000|2021-01-09 18:11:30|499.35|495.35|499.03|495.03|499.35|495.35|499.01|495.01|20
1610215900000|2021-01-09 18:11:40|498.98|494.98|498.79|494.79|499|495|498.78|494.78|26
1610215910000|2021-01-09 18:11:50|498.77|494.77|498.55|494.55|498.79|494.79|498.55|494.55|17
1610215920000|2021-01-09 18:12:00|498.56|494.56|498.54|494.54|498.56|494.56|498.51|494.51|15
1610215930000|2021-01-09 18:12:10|498.53|494.53|498.69|494.69|498.69|494.69|498.47|494.47|15
1610215940000|2021-01-09 18:12:20|498.87|494.87|498.8|494.8|498.89|494.89|498.77|494.77|12
1610215950000|2021-01-09 18:12:30|498.79|494.79|498.8|494.8|498.8|494.8|498.78|494.78|6
1610215960000|2021-01-09 18:12:40|498.81|494.81|499.14|495.14|499.25|495.25|498.81|494.81|22
1610215970000|2021-01-09 18:12:50|499.53|495.53|499.36|495.36|499.93|495.93|499.36|495.36|28
1610215980000|2021-01-09 18:13:00|499.35|495.35|499.06|495.06|499.37|495.37|498.91|494.91|25
1610215990000|2021-01-09 18:13:10|499.12|495.12|499.22|495.22|499.22|495.22|499.02|495.02|21
1610216000000|2021-01-09 18:13:20|499.27|495.27|499.46|495.46|499.49|495.49|499.22|495.22|20
1610216010000|2021-01-09 18:13:30|499.45|495.45|499.58|495.58|499.58|495.58|499.45|495.45|14
1610216020000|2021-01-09 18:13:40|499.61|495.61|499.89|495.89|499.89|495.89|499.61|495.61|17
1610216030000|2021-01-09 18:13:50|499.87|495.87|499.88|495.88|499.88|495.88|499.85|495.85|5
1610216040000|2021-01-09 18:14:00|499.91|495.91|499.89|495.89|499.91|495.91|499.87|495.87|14
1610216050000|2021-01-09 18:14:10|499.9|495.9|499.36|495.36|499.9|495.9|499.29|495.29|29
1610216060000|2021-01-09 18:14:20|499.35|495.35|499.27|495.27|499.41|495.41|499.26|495.26|20
1610216070000|2021-01-09 18:14:30|499.28|495.28|499.35|495.35|499.49|495.49|499.28|495.28|21
1610216080000|2021-01-09 18:14:40|499.36|495.36|499.57|495.57|499.57|495.57|499.2|495.2|28
1610216090000|2021-01-09 18:14:50|499.85|495.85|500.43|496.43|500.49|496.49|499.85|495.85|25
1610216100000|2021-01-09 18:15:00|500.46|496.46|500.97|496.97|500.97|496.97|500.28|496.28|25
1610216110000|2021-01-09 18:15:10|500.99|496.99|500.69|496.69|500.99|496.99|500.62|496.62|16
1610216120000|2021-01-09 18:15:20|500.58|496.58|501.29|497.29|501.35|497.35|500.57|496.57|26
1610216130000|2021-01-09 18:15:30|501.33|497.33|502.46|498.46|502.58|498.58|501.33|497.33|34
1610216140000|2021-01-09 18:15:40|502.44|498.44|502.71|498.71|502.97|498.97|502.44|498.44|31
1610216150000|2021-01-09 18:15:50|502.69|498.69|502.75|498.75|502.78|498.78|502.69|498.69|7
1610216160000|2021-01-09 18:16:00|502.77|498.77|503.2|499.2|503.39|499.39|502.77|498.77|22
1610216170000|2021-01-09 18:16:10|503.27|499.27|503.62|499.62|503.63|499.63|503.27|499.27|13
1610216180000|2021-01-09 18:16:20|503.59|499.59|503.62|499.62|503.83|499.83|503.51|499.51|19
1610216190000|2021-01-09 18:16:30|503.69|499.69|503.51|499.51|504.03|500.03|503.49|499.49|17
1610216200000|2021-01-09 18:16:40|503.52|499.52|503.6|499.6|503.63|499.63|503.26|499.26|30
1610216210000|2021-01-09 18:16:50|503.61|499.61|503.73|499.73|503.73|499.73|503.57|499.57|24
1610216220000|2021-01-09 18:17:00|503.84|499.84|504.52|500.52|504.64|500.64|503.83|499.83|26
1610216230000|2021-01-09 18:17:10|504.51|500.51|504.38|500.38|504.55|500.55|504.38|500.38|21
1610216240000|2021-01-09 18:17:20|504.39|500.39|504.8|500.8|504.8|500.8|504.39|500.39|25
1610216250000|2021-01-09 18:17:30|504.68|500.68|504.36|500.36|504.74|500.74|504.35|500.35|24
1610216260000|2021-01-09 18:17:40|504.35|500.35|504.59|500.59|504.6|500.6|504.35|500.35|20
1610216270000|2021-01-09 18:17:50|504.52|500.52|504.23|500.23|504.54|500.54|504.22|500.22|18
1610216280000|2021-01-09 18:18:00|504.28|500.28|503.63|499.63|504.31|500.31|503.63|499.63|27
1610216290000|2021-01-09 18:18:10|503.62|499.62|503.26|499.26|503.65|499.65|503.23|499.23|18
1610216300000|2021-01-09 18:18:20|503.27|499.27|503.8|499.8|503.81|499.81|503.27|499.27|29
1610216310000|2021-01-09 18:18:30|503.84|499.84|503.88|499.88|504.11|500.11|503.73|499.73|25
1610216320000|2021-01-09 18:18:40|503.85|499.85|503.5|499.5|503.89|499.89|503.41|499.41|24
1610216330000|2021-01-09 18:18:50|503.47|499.47|502.67|498.67|503.49|499.49|502.67|498.67|19
1610216340000|2021-01-09 18:19:00|502.63|498.63|503.51|499.51|503.52|499.52|502.61|498.61|32
1610216350000|2021-01-09 18:19:10|503.52|499.52|503.49|499.49|503.57|499.57|503.38|499.38|18
1610216360000|2021-01-09 18:19:20|503.53|499.53|502.98|498.98|503.53|499.53|502.97|498.97|18
1610216370000|2021-01-09 18:19:30|502.95|498.95|502.89|498.89|502.95|498.95|502.7|498.7|24
1610216380000|2021-01-09 18:19:40|502.85|498.85|503.16|499.16|503.16|499.16|502.78|498.78|25
1610216390000|2021-01-09 18:19:50|503.15|499.15|503.29|499.29|503.31|499.31|503.15|499.15|18
1610216400000|2021-01-09 18:20:00|503.32|499.32|503.64|499.64|503.64|499.64|503.32|499.32|20
1610216410000|2021-01-09 18:20:10|503.63|499.63|503.2|499.2|503.64|499.64|503.2|499.2|19
1610216420000|2021-01-09 18:20:20|503.18|499.18|503.19|499.19|503.28|499.28|503.18|499.18|16
1610216430000|2021-01-09 18:20:30|503.2|499.2|503.11|499.11|503.26|499.26|502.94|498.94|28
1610216440000|2021-01-09 18:20:40|503.13|499.13|502.65|498.65|503.13|499.13|502.6|498.6|29
1610216450000|2021-01-09 18:20:50|502.62|498.62|502.48|498.48|502.65|498.65|502.43|498.43|14
1610216460000|2021-01-09 18:21:00|502.52|498.52|502.77|498.77|502.94|498.94|502.47|498.47|25
1610216470000|2021-01-09 18:21:10|502.76|498.76|502.59|498.59|502.76|498.76|502.39|498.39|8
1610216480000|2021-01-09 18:21:20|502.6|498.6|502.8|498.8|502.8|498.8|502.59|498.59|14
1610216490000|2021-01-09 18:21:30|502.81|498.81|502.7|498.7|502.82|498.82|502.7|498.7|17
1610216500000|2021-01-09 18:21:40|502.65|498.65|502.32|498.32|502.65|498.65|502.27|498.27|12
1610216510000|2021-01-09 18:21:50|502.24|498.24|501.83|497.83|502.24|498.24|501.83|497.83|17
1610216520000|2021-01-09 18:22:00|501.87|497.87|502|498|502|498|501.87|497.87|10
1610216530000|2021-01-09 18:22:10|501.99|497.99|502.39|498.39|502.55|498.55|501.99|497.99|25
1610216540000|2021-01-09 18:22:20|502.32|498.32|502.29|498.29|502.34|498.34|502.27|498.27|16
1610216550000|2021-01-09 18:22:30|502.28|498.28|502.35|498.35|502.39|498.39|502.26|498.26|8
1610216560000|2021-01-09 18:22:40|502.4|498.4|502.22|498.22|502.4|498.4|502.19|498.19|20
1610216570000|2021-01-09 18:22:50|502.21|498.21|502.03|498.03|502.21|498.21|501.97|497.97|19
1610216580000|2021-01-09 18:23:00|502.04|498.04|502.35|498.35|502.36|498.36|502.04|498.04|16
1610216590000|2021-01-09 18:23:10|502.39|498.39|502.41|498.41|502.41|498.41|502.36|498.36|7
1610216600000|2021-01-09 18:23:20|502.49|498.49|503.22|499.22|503.22|499.22|502.49|498.49|13
1610216610000|2021-01-09 18:23:30|502.93|498.93|502.97|498.97|502.97|498.97|502.87|498.87|9
1610216620000|2021-01-09 18:23:40|502.98|498.98|503.08|499.08|503.08|499.08|502.94|498.94|8
1610216630000|2021-01-09 18:23:50|503.11|499.11|503.58|499.58|503.72|499.72|503.11|499.11|20
1610216640000|2021-01-09 18:24:00|503.29|499.29|503.63|499.63|503.67|499.67|503.27|499.27|20
1610216650000|2021-01-09 18:24:10|503.67|499.67|504.72|500.72|504.72|500.72|503.66|499.66|20
1610216660000|2021-01-09 18:24:20|504.73|500.73|504.73|500.73|504.83|500.83|504.59|500.59|13
1610216670000|2021-01-09 18:24:30|504.74|500.74|505.2|501.2|505.61|501.61|504.74|500.74|29
1610216680000|2021-01-09 18:24:40|505.21|501.21|506.98|502.98|507.1|503.1|505.21|501.21|27
1610216690000|2021-01-09 18:24:50|506.99|502.99|507.38|503.38|507.38|503.38|506.99|502.99|22
1610216700000|2021-01-09 18:25:00|507.46|503.46|507.58|503.58|507.59|503.59|507.32|503.32|26
1610216710000|2021-01-09 18:25:10|507.51|503.51|506|502|507.51|503.51|506|502|34
1610216720000|2021-01-09 18:25:20|506.07|502.07|506.38|502.38|506.73|502.73|505.78|501.78|37
1610216730000|2021-01-09 18:25:30|506.37|502.37|506.87|502.87|507.02|503.02|506.37|502.37|27
1610216740000|2021-01-09 18:25:40|506.91|502.91|506.81|502.81|507.47|503.47|506.8|502.8|29
1610216750000|2021-01-09 18:25:50|506.84|502.84|507.18|503.18|507.24|503.24|506.81|502.81|19
1610216760000|2021-01-09 18:26:00|507.12|503.12|507.44|503.44|507.46|503.46|507.02|503.02|26
1610216770000|2021-01-09 18:26:10|507.42|503.42|507.39|503.39|507.42|503.42|507.2|503.2|19
1610216780000|2021-01-09 18:26:20|507.38|503.38|507.43|503.43|507.46|503.46|507.35|503.35|19
1610216790000|2021-01-09 18:26:30|507.39|503.39|507.07|503.07|507.48|503.48|507.07|503.07|15
1610216800000|2021-01-09 18:26:40|507.12|503.12|506.5|502.5|507.12|503.12|506.47|502.47|15
1610216810000|2021-01-09 18:26:50|506.52|502.52|506.87|502.87|506.9|502.9|506.52|502.52|22
1610216820000|2021-01-09 18:27:00|506.86|502.86|506.95|502.95|507.06|503.06|506.86|502.86|17
1610216830000|2021-01-09 18:27:10|506.94|502.94|506.87|502.87|506.99|502.99|506.85|502.85|22
1610216840000|2021-01-09 18:27:20|506.81|502.81|506.33|502.33|506.82|502.82|506.28|502.28|22
1610216850000|2021-01-09 18:27:30|506.31|502.31|506.6|502.6|506.6|502.6|506.31|502.31|17
1610216860000|2021-01-09 18:27:40|506.59|502.59|506.56|502.56|506.84|502.84|506.52|502.52|22
1610216870000|2021-01-09 18:27:50|506.54|502.54|506.49|502.49|506.61|502.61|506.49|502.49|11
1610216880000|2021-01-09 18:28:00|506.43|502.43|506.41|502.41|506.45|502.45|506.39|502.39|9
1610216890000|2021-01-09 18:28:10|506.35|502.35|505.84|501.84|506.35|502.35|505.81|501.81|23
1610216900000|2021-01-09 18:28:20|505.73|501.73|505.42|501.42|505.79|501.79|505.41|501.41|28
1610216910000|2021-01-09 18:28:30|505.39|501.39|505.32|501.32|505.41|501.41|505.29|501.29|19
1610216920000|2021-01-09 18:28:40|505.38|501.38|506.46|502.46|506.46|502.46|505.31|501.31|32
1610216930000|2021-01-09 18:28:50|506.45|502.45|506.62|502.62|506.9|502.9|506.45|502.45|27
1610216940000|2021-01-09 18:29:00|506.6|502.6|506.39|502.39|506.62|502.62|506.39|502.39|22
1610216950000|2021-01-09 18:29:10|506.42|502.42|506.15|502.15|506.45|502.45|506.05|502.05|21
1610216960000|2021-01-09 18:29:20|506.14|502.14|505.9|501.9|506.14|502.14|505.87|501.87|14
1610216970000|2021-01-09 18:29:30|505.84|501.84|505.77|501.77|505.97|501.97|505.76|501.76|18
1610216980000|2021-01-09 18:29:40|505.75|501.75|506.2|502.2|506.2|502.2|505.75|501.75|14
1610216990000|2021-01-09 18:29:50|506.22|502.22|505.75|501.75|506.22|502.22|505.66|501.66|21
1610217000000|2021-01-09 18:30:00|505.76|501.76|506.25|502.25|506.25|502.25|505.75|501.75|23
1610217010000|2021-01-09 18:30:10|506.34|502.34|506.38|502.38|506.47|502.47|506.34|502.34|13
1610217020000|2021-01-09 18:30:20|506.39|502.39|506.34|502.34|506.4|502.4|506.29|502.29|9
1610217030000|2021-01-09 18:30:30|506.35|502.35|505.82|501.82|506.35|502.35|505.75|501.75|20
1610217040000|2021-01-09 18:30:40|505.81|501.81|505.64|501.64|505.87|501.87|505.64|501.64|17
1610217050000|2021-01-09 18:30:50|505.65|501.65|505.82|501.82|505.82|501.82|505.65|501.65|9
1610217060000|2021-01-09 18:31:00|505.83|501.83|506.01|502.01|506.05|502.05|505.83|501.83|21
1610217070000|2021-01-09 18:31:10|506|502|506.08|502.08|506.14|502.14|506|502|19
1610217080000|2021-01-09 18:31:20|506.04|502.04|505.79|501.79|506.05|502.05|505.79|501.79|11
1610217090000|2021-01-09 18:31:30|505.77|501.77|505.8|501.8|505.8|501.8|505.76|501.76|9
1610217100000|2021-01-09 18:31:40|505.79|501.79|505.56|501.56|505.79|501.79|505.34|501.34|23
1610217110000|2021-01-09 18:31:50|505.63|501.63|505.62|501.62|505.69|501.69|505.62|501.62|9
1610217120000|2021-01-09 18:32:00|505.63|501.63|505.52|501.52|505.63|501.63|505.46|501.46|9
1610217130000|2021-01-09 18:32:10|505.54|501.54|505.33|501.33|505.57|501.57|505.33|501.33|18
1610217140000|2021-01-09 18:32:20|505.21|501.21|505|501|505.21|501.21|505|501|14
1610217150000|2021-01-09 18:32:30|505.01|501.01|504.91|500.91|505.01|501.01|504.83|500.83|12
1610217160000|2021-01-09 18:32:40|504.87|500.87|505.32|501.32|505.32|501.32|504.86|500.86|10
1610217170000|2021-01-09 18:32:50|505.44|501.44|505.52|501.52|505.52|501.52|505.37|501.37|13
1610217180000|2021-01-09 18:33:00|505.51|501.51|505.8|501.8|505.8|501.8|505.47|501.47|10
1610217190000|2021-01-09 18:33:10|505.78|501.78|505.88|501.88|505.9|501.9|505.78|501.78|10
1610217200000|2021-01-09 18:33:20|505.9|501.9|506.74|502.74|506.74|502.74|505.9|501.9|26
1610217210000|2021-01-09 18:33:30|506.75|502.75|507|503|507|503|506.75|502.75|20
1610217220000|2021-01-09 18:33:40|506.99|502.99|507.88|503.88|507.93|503.93|506.99|502.99|30
1610217230000|2021-01-09 18:33:50|507.9|503.9|507.85|503.85|508.2|504.2|507.81|503.81|25
1610217240000|2021-01-09 18:34:00|507.74|503.74|508.25|504.25|508.25|504.25|507.66|503.66|25
1610217250000|2021-01-09 18:34:10|508.24|504.24|508.26|504.26|508.32|504.32|508.15|504.15|18
1610217260000|2021-01-09 18:34:20|508.28|504.28|508.21|504.21|508.44|504.44|508.21|504.21|12
1610217270000|2021-01-09 18:34:30|508.19|504.19|508.28|504.28|508.29|504.29|508.19|504.19|9
1610217280000|2021-01-09 18:34:40|508.27|504.27|508.45|504.45|508.5|504.5|508.27|504.27|13
1610217290000|2021-01-09 18:34:50|508.46|504.46|508.58|504.58|508.61|504.61|508.37|504.37|24
1610217300000|2021-01-09 18:35:00|508.59|504.59|508.75|504.75|508.75|504.75|508.56|504.56|21
1610217310000|2021-01-09 18:35:10|508.7|504.7|507.5|503.5|508.7|504.7|507.5|503.5|32
1610217320000|2021-01-09 18:35:20|507.52|503.52|507.84|503.84|507.84|503.84|507.44|503.44|24
1610217330000|2021-01-09 18:35:30|507.82|503.82|508.32|504.32|508.36|504.36|507.76|503.76|21
1610217340000|2021-01-09 18:35:40|508.31|504.31|508.58|504.58|508.62|504.62|508.3|504.3|30
1610217350000|2021-01-09 18:35:50|508.56|504.56|508.66|504.66|508.66|504.66|508.51|504.51|15
1610217360000|2021-01-09 18:36:00|508.67|504.67|508.61|504.61|508.68|504.68|508.58|504.58|29
1610217370000|2021-01-09 18:36:10|508.63|504.63|508.27|504.27|508.63|504.63|508.27|504.27|22
1610217380000|2021-01-09 18:36:20|508.3|504.3|508.33|504.33|508.33|504.33|508.27|504.27|15
1610217390000|2021-01-09 18:36:30|508.35|504.35|508.19|504.19|508.38|504.38|508.19|504.19|14
1610217400000|2021-01-09 18:36:40|508.18|504.18|508.23|504.23|508.32|504.32|508.18|504.18|17
1610217410000|2021-01-09 18:36:50|508.18|504.18|508.8|504.8|508.8|504.8|508.18|504.18|28
1610217420000|2021-01-09 18:37:00|508.86|504.86|509.37|505.37|509.39|505.39|508.86|504.86|24
1610217430000|2021-01-09 18:37:10|510.01|506.01|510.2|506.2|510.2|506.2|510.01|506.01|10
1610217440000|2021-01-09 18:37:20|510.28|506.28|510.49|506.49|510.65|506.65|510.23|506.23|23
1610217450000|2021-01-09 18:37:30|510.62|506.62|510.6|506.6|510.62|506.62|510.47|506.47|10
1610217460000|2021-01-09 18:37:40|510.57|506.57|510.58|506.58|510.63|506.63|510.55|506.55|11
1610217470000|2021-01-09 18:37:50|510.59|506.59|510.57|506.57|510.63|506.63|510.57|506.57|5
1610217480000|2021-01-09 18:38:00|510.63|506.63|511.79|507.79|511.88|507.88|510.56|506.56|27
1610217490000|2021-01-09 18:38:10|511.82|507.82|511.83|507.83|511.99|507.99|511.63|507.63|26
1610217500000|2021-01-09 18:38:20|511.82|507.82|511.81|507.81|512.05|508.05|511.64|507.64|23
1610217510000|2021-01-09 18:38:30|511.8|507.8|511.48|507.48|511.8|507.8|511.43|507.43|27
1610217520000|2021-01-09 18:38:40|511.51|507.51|511.69|507.69|511.73|507.73|511.48|507.48|21
1610217530000|2021-01-09 18:38:50|511.72|507.72|512.04|508.04|512.09|508.09|511.72|507.72|24
1610217540000|2021-01-09 18:39:00|512.09|508.09|512.05|508.05|512.14|508.14|511.98|507.98|25
1610217550000|2021-01-09 18:39:10|512.03|508.03|512.07|508.07|512.14|508.14|511.98|507.98|26
1610217560000|2021-01-09 18:39:20|512.06|508.06|511.62|507.62|512.1|508.1|511.62|507.62|24
1610217570000|2021-01-09 18:39:30|511.61|507.61|510.74|506.74|511.61|507.61|510.73|506.73|25
1610217580000|2021-01-09 18:39:40|510.75|506.75|511.12|507.12|511.12|507.12|510.75|506.75|36
1610217590000|2021-01-09 18:39:50|511.07|507.07|511.26|507.26|511.34|507.34|510.93|506.93|32
1610217600000|2021-01-09 18:40:00|511.25|507.25|511.65|507.65|511.65|507.65|511.25|507.25|25
1610217610000|2021-01-09 18:40:10|511.66|507.66|511.37|507.37|511.73|507.73|511.37|507.37|19
1610217620000|2021-01-09 18:40:20|511.35|507.35|510.93|506.93|511.35|507.35|510.93|506.93|24
1610217630000|2021-01-09 18:40:30|510.88|506.88|510.77|506.77|510.92|506.92|510.76|506.76|21
1610217640000|2021-01-09 18:40:40|510.79|506.79|510.12|506.12|510.79|506.79|510.1|506.1|26
1610217650000|2021-01-09 18:40:50|510.08|506.08|510.61|506.61|510.72|506.72|510.06|506.06|24
1610217660000|2021-01-09 18:41:00|510.67|506.67|511.06|507.06|511.2|507.2|510.61|506.61|24
1610217670000|2021-01-09 18:41:10|511|507|510.67|506.67|511.2|507.2|510.67|506.67|21
1610217680000|2021-01-09 18:41:20|510.61|506.61|510.05|506.05|510.61|506.61|510.01|506.01|27
1610217690000|2021-01-09 18:41:30|510.09|506.09|510.15|506.15|510.15|506.15|510|506|24
1610217700000|2021-01-09 18:41:40|510.14|506.14|510.12|506.12|510.29|506.29|510.04|506.04|23
1610217710000|2021-01-09 18:41:50|510.15|506.15|509.81|505.81|510.15|506.15|509.79|505.79|20
1610217720000|2021-01-09 18:42:00|509.83|505.83|509.49|505.49|509.83|505.83|509.49|505.49|27
1610217730000|2021-01-09 18:42:10|509.48|505.48|508.9|504.9|509.54|505.54|508.9|504.9|25
1610217740000|2021-01-09 18:42:20|508.88|504.88|508.81|504.81|508.89|504.89|508.81|504.81|8
1610217750000|2021-01-09 18:42:30|508.82|504.82|508.64|504.64|508.87|504.87|508.64|504.64|9
1610217760000|2021-01-09 18:42:40|508.65|504.65|508.1|504.1|508.69|504.69|508.1|504.1|20
1610217770000|2021-01-09 18:42:50|508.09|504.09|508.06|504.06|508.18|504.18|508.03|504.03|17
1610217780000|2021-01-09 18:43:00|508.01|504.01|509.03|505.03|509.07|505.07|508.01|504.01|19
1610217790000|2021-01-09 18:43:10|509.06|505.06|509.36|505.36|509.43|505.43|508.99|504.99|19
1610217800000|2021-01-09 18:43:20|509.35|505.35|509.04|505.04|509.35|505.35|508.84|504.84|26
1610217810000|2021-01-09 18:43:30|509.06|505.06|509.8|505.8|509.8|505.8|509.06|505.06|22
1610217820000|2021-01-09 18:43:40|509.77|505.77|509.52|505.52|509.77|505.77|509.46|505.46|16
1610217830000|2021-01-09 18:43:50|509.53|505.53|509.72|505.72|509.72|505.72|509.53|505.53|9
1610217840000|2021-01-09 18:44:00|509.73|505.73|510.08|506.08|510.29|506.29|509.73|505.73|15
1610217850000|2021-01-09 18:44:10|510.1|506.1|510.33|506.33|510.33|506.33|510.07|506.07|13
1610217860000|2021-01-09 18:44:20|510.48|506.48|510.07|506.07|510.51|506.51|510.04|506.04|19
1610217870000|2021-01-09 18:44:30|510.04|506.04|510.88|506.88|510.9|506.9|509.97|505.97|31
1610217880000|2021-01-09 18:44:40|510.86|506.86|511.04|507.04|511.04|507.04|510.82|506.82|26
1610217890000|2021-01-09 18:44:50|511.01|507.01|510.92|506.92|511.04|507.04|510.92|506.92|18
1610217900000|2021-01-09 18:45:00|510.94|506.94|511.79|507.79|511.79|507.79|510.94|506.94|20
1610217910000|2021-01-09 18:45:10|511.81|507.81|511.89|507.89|511.89|507.89|511.79|507.79|7
1610217920000|2021-01-09 18:45:20|511.88|507.88|511.65|507.65|511.92|507.92|511.53|507.53|27
1610217930000|2021-01-09 18:45:30|511.66|507.66|511.94|507.94|511.94|507.94|511.65|507.65|11
1610217940000|2021-01-09 18:45:40|511.96|507.96|512.43|508.43|512.48|508.48|511.96|507.96|19
1610217950000|2021-01-09 18:45:50|512.36|508.36|512.38|508.38|512.49|508.49|512.35|508.35|20
1610217960000|2021-01-09 18:46:00|512.39|508.39|512.77|508.77|512.77|508.77|512.39|508.39|23
1610217970000|2021-01-09 18:46:10|512.72|508.72|512.35|508.35|512.76|508.76|512.35|508.35|26
1610217980000|2021-01-09 18:46:20|512.31|508.31|512.03|508.03|512.31|508.31|511.76|507.76|33
1610217990000|2021-01-09 18:46:30|512.02|508.02|512|508|512.04|508.04|511.98|507.98|13
1610218000000|2021-01-09 18:46:40|511.99|507.99|511.16|507.16|512.02|508.02|511.1|507.1|26
1610218010000|2021-01-09 18:46:50|511.17|507.17|510.63|506.63|511.2|507.2|510.63|506.63|25
1610218020000|2021-01-09 18:47:00|510.62|506.62|510.68|506.68|510.76|506.76|510.6|506.6|21
1610218030000|2021-01-09 18:47:10|510.67|506.67|509.91|505.91|510.78|506.78|509.89|505.89|30
1610218040000|2021-01-09 18:47:20|509.89|505.89|509.73|505.73|509.89|505.89|509.22|505.22|29
1610218050000|2021-01-09 18:47:30|509.75|505.75|509.73|505.73|509.8|505.8|509.55|505.55|32
1610218060000|2021-01-09 18:47:40|509.71|505.71|508.61|504.61|509.87|505.87|508.6|504.6|33
1610218070000|2021-01-09 18:47:50|508.67|504.67|508.92|504.92|508.93|504.93|508.61|504.61|19
1610218080000|2021-01-09 18:48:00|508.93|504.93|509.24|505.24|509.24|505.24|508.82|504.82|25
1610218090000|2021-01-09 18:48:10|509.26|505.26|509.8|505.8|509.8|505.8|509.26|505.26|15
1610218100000|2021-01-09 18:48:20|509.76|505.76|509.41|505.41|509.81|505.81|509.38|505.38|13
1610218110000|2021-01-09 18:48:30|509.56|505.56|509.54|505.54|509.59|505.59|509.44|505.44|14
1610218120000|2021-01-09 18:48:40|509.53|505.53|509.39|505.39|509.53|505.53|509.37|505.37|15
1610218130000|2021-01-09 18:48:50|509.4|505.4|509.23|505.23|509.41|505.41|509.16|505.16|18
1610218140000|2021-01-09 18:49:00|509.22|505.22|509.36|505.36|509.36|505.36|509.22|505.22|9
1610218150000|2021-01-09 18:49:10|509.34|505.34|509.92|505.92|509.94|505.94|509.34|505.34|22
1610218160000|2021-01-09 18:49:20|509.93|505.93|510.12|506.12|510.49|506.49|509.93|505.93|23
1610218170000|2021-01-09 18:49:30|510.11|506.11|510.24|506.24|510.25|506.25|510.11|506.11|13
1610218180000|2021-01-09 18:49:40|510.41|506.41|509.96|505.96|510.43|506.43|509.96|505.96|18
1610218190000|2021-01-09 18:49:50|509.95|505.95|510|506|510.06|506.06|509.95|505.95|15
1610218200000|2021-01-09 18:50:00|509.99|505.99|510.12|506.12|510.12|506.12|509.96|505.96|9
1610218210000|2021-01-09 18:50:10|510.18|506.18|510.85|506.85|510.97|506.97|510.18|506.18|23
1610218220000|2021-01-09 18:50:20|510.87|506.87|511.38|507.38|511.54|507.54|510.87|506.87|20
1610218230000|2021-01-09 18:50:30|511.4|507.4|512.08|508.08|512.08|508.08|511.4|507.4|24
1610218240000|2021-01-09 18:50:40|512.1|508.1|511.78|507.78|512.15|508.15|511.73|507.73|18
1610218250000|2021-01-09 18:50:50|511.74|507.74|512.09|508.09|512.14|508.14|511.74|507.74|15
1610218260000|2021-01-09 18:51:00|512.1|508.1|512.85|508.85|512.92|508.92|512.1|508.1|16
1610218270000|2021-01-09 18:51:10|512.81|508.81|512.9|508.9|512.94|508.94|512.8|508.8|8
1610218280000|2021-01-09 18:51:20|512.91|508.91|512.69|508.69|512.96|508.96|512.46|508.46|17
1610218290000|2021-01-09 18:51:30|512.72|508.72|512.99|508.99|512.99|508.99|512.72|508.72|12
1610218300000|2021-01-09 18:51:40|512.98|508.98|513.24|509.24|513.28|509.28|512.98|508.98|18
1610218310000|2021-01-09 18:51:50|513.23|509.23|513.25|509.25|513.25|509.25|513.1|509.1|16
1610218320000|2021-01-09 18:52:00|513.21|509.21|513.3|509.3|513.31|509.31|513.17|509.17|13
1610218330000|2021-01-09 18:52:10|513.31|509.31|513.31|509.31|513.34|509.34|513.24|509.24|14
1610218340000|2021-01-09 18:52:20|513.34|509.34|513.49|509.49|513.52|509.52|513.34|509.34|10
1610218350000|2021-01-09 18:52:30|513.5|509.5|513.28|509.28|513.5|509.5|513.28|509.28|10
1610218360000|2021-01-09 18:52:40|513.29|509.29|513.41|509.41|513.41|509.41|513.29|509.29|10
1610218370000|2021-01-09 18:52:50|513.4|509.4|513.37|509.37|513.4|509.4|513.37|509.37|2
1610218380000|2021-01-09 18:53:00|513.36|509.36|513.26|509.26|513.4|509.4|513.26|509.26|26
1610218390000|2021-01-09 18:53:10|513.25|509.25|513.4|509.4|513.4|509.4|513.22|509.22|23
1610218400000|2021-01-09 18:53:20|513.32|509.32|513.4|509.4|513.4|509.4|513.31|509.31|8
1610218410000|2021-01-09 18:53:30|513.47|509.47|513.28|509.28|513.49|509.49|513.27|509.27|18
1610218420000|2021-01-09 18:53:40|513.3|509.3|513.34|509.34|513.35|509.35|513.28|509.28|13
1610218430000|2021-01-09 18:53:50|513.35|509.35|513.12|509.12|513.35|509.35|513.05|509.05|23
1610218440000|2021-01-09 18:54:00|513.14|509.14|513.05|509.05|513.15|509.15|513.03|509.03|20
1610218450000|2021-01-09 18:54:10|513.04|509.04|513|509|513.12|509.12|513|509|8
1610218460000|2021-01-09 18:54:20|513.01|509.01|513.06|509.06|513.07|509.07|513.01|509.01|11
1610218470000|2021-01-09 18:54:30|513.08|509.08|513.08|509.08|513.09|509.09|513.08|509.08|7
1610218480000|2021-01-09 18:54:40|513.07|509.07|512.89|508.89|513.07|509.07|512.89|508.89|11
1610218490000|2021-01-09 18:54:50|512.86|508.86|512.61|508.61|512.86|508.86|512.59|508.59|14
1610218500000|2021-01-09 18:55:00|512.56|508.56|511.94|507.94|512.56|508.56|511.86|507.86|26
1610218510000|2021-01-09 18:55:10|511.93|507.93|511.77|507.77|511.93|507.93|511.74|507.74|15
1610218520000|2021-01-09 18:55:20|511.8|507.8|511.84|507.84|511.87|507.87|511.8|507.8|10
1610218530000|2021-01-09 18:55:30|511.81|507.81|512.07|508.07|512.17|508.17|511.81|507.81|14
1610218540000|2021-01-09 18:55:40|512.09|508.09|512.26|508.26|512.26|508.26|512.06|508.06|9
1610218550000|2021-01-09 18:55:50|512.28|508.28|512.62|508.62|512.63|508.63|512.28|508.28|16
1610218560000|2021-01-09 18:56:00|512.74|508.74|513.69|509.69|513.69|509.69|512.74|508.74|21
1610218570000|2021-01-09 18:56:10|513.73|509.73|514.17|510.17|514.26|510.26|513.73|509.73|20
1610218580000|2021-01-09 18:56:20|514.18|510.18|514.21|510.21|514.21|510.21|514.16|510.16|9
1610218590000|2021-01-09 18:56:30|514.24|510.24|514.38|510.38|514.38|510.38|514.21|510.21|13
1610218600000|2021-01-09 18:56:40|514.39|510.39|515.46|511.46|515.47|511.47|514.39|510.39|21
1610218610000|2021-01-09 18:56:50|515.43|511.43|515|511|515.43|511.43|514.93|510.93|19
1610218620000|2021-01-09 18:57:00|515.14|511.14|515.67|511.67|515.71|511.71|515.1|511.1|24
1610218630000|2021-01-09 18:57:10|515.82|511.82|515.98|511.98|516.02|512.02|515.82|511.82|16
1610218640000|2021-01-09 18:57:20|516.07|512.07|516.34|512.34|516.36|512.36|516.05|512.05|14
1610218650000|2021-01-09 18:57:30|516.31|512.31|516.73|512.73|516.76|512.76|515.98|511.98|32
1610218660000|2021-01-09 18:57:40|516.75|512.75|517.29|513.29|517.38|513.38|516.74|512.74|28
1610218670000|2021-01-09 18:57:50|517.27|513.27|518.26|514.26|518.36|514.36|517.27|513.27|23
1610218680000|2021-01-09 18:58:00|518.25|514.25|518.55|514.55|518.76|514.76|518.24|514.24|33
1610218690000|2021-01-09 18:58:10|518.41|514.41|517.06|513.06|518.41|514.41|516.75|512.75|36
1610218700000|2021-01-09 18:58:20|517.07|513.07|518.1|514.1|518.15|514.15|517.07|513.07|23
1610218710000|2021-01-09 18:58:30|518.12|514.12|518.48|514.48|518.48|514.48|517.95|513.95|28
1610218720000|2021-01-09 18:58:40|518.5|514.5|518.68|514.68|518.68|514.68|518.4|514.4|28
1610218730000|2021-01-09 18:58:50|518.7|514.7|519.24|515.24|519.26|515.26|518.7|514.7|27
1610218740000|2021-01-09 18:59:00|519.19|515.19|520.82|516.82|520.82|516.82|519.15|515.15|31
1610218750000|2021-01-09 18:59:10|520.83|516.83|521.96|517.96|522.03|518.03|520.82|516.82|32
1610218760000|2021-01-09 18:59:20|521.94|517.94|519.97|515.97|522.01|518.01|519.96|515.96|34
1610218770000|2021-01-09 18:59:30|519.94|515.94|520.58|516.58|520.99|516.99|519.89|515.89|32
1610218780000|2021-01-09 18:59:40|520.24|516.24|518.85|514.85|520.26|516.26|518.85|514.85|33
1610218790000|2021-01-09 18:59:50|519.08|515.08|519.64|515.64|519.64|515.64|519.07|515.07|28
1610218800000|2021-01-09 19:00:00|519.67|515.67|519.94|515.94|519.94|515.94|519.17|515.17|24
1610218810000|2021-01-09 19:00:10|519.93|515.93|521.43|517.43|521.43|517.43|519.93|515.93|30
1610218820000|2021-01-09 19:00:20|521.44|517.44|522.12|518.12|522.12|518.12|521.44|517.44|26
1610218830000|2021-01-09 19:00:30|522.21|518.21|522.39|518.39|522.42|518.42|522.21|518.21|23
1610218840000|2021-01-09 19:00:40|522.42|518.42|521.9|517.9|522.49|518.49|521.46|517.46|31
1610218850000|2021-01-09 19:00:50|521.89|517.89|523.04|519.04|523.11|519.11|521.89|517.89|28
1610218860000|2021-01-09 19:01:00|523.06|519.06|523.18|519.18|523.18|519.18|522.43|518.43|22
1610218870000|2021-01-09 19:01:10|523.19|519.19|523.13|519.13|523.2|519.2|523.02|519.02|26
1610218880000|2021-01-09 19:01:20|523.09|519.09|521.79|517.79|523.09|519.09|521.79|517.79|35
1610218890000|2021-01-09 19:01:30|521.75|517.75|520.98|516.98|521.91|517.91|520.98|516.98|29
1610218900000|2021-01-09 19:01:40|520.87|516.87|519.91|515.91|520.9|516.9|519.62|515.62|37
1610218910000|2021-01-09 19:01:50|519.89|515.89|519.43|515.43|519.95|515.95|519.43|515.43|23
1610218920000|2021-01-09 19:02:00|519.4|515.4|522.41|518.41|522.41|518.41|518.9|514.9|38
1610218930000|2021-01-09 19:02:10|522.54|518.54|522.68|518.68|522.68|518.68|522.21|518.21|30
1610218940000|2021-01-09 19:02:20|522.7|518.7|523.65|519.65|523.65|519.65|522.68|518.68|30
1610218950000|2021-01-09 19:02:30|523.66|519.66|525.85|521.85|526.48|522.48|523.66|519.66|36
1610218960000|2021-01-09 19:02:40|526.21|522.21|526.69|522.69|527.19|523.19|525.28|521.28|38
1610218970000|2021-01-09 19:02:50|526.7|522.7|527.92|523.92|528.44|524.44|526.62|522.62|36
1610218980000|2021-01-09 19:03:00|527.99|523.99|527.7|523.7|528.39|524.39|527.26|523.26|35
1610218990000|2021-01-09 19:03:10|527.72|523.72|527.88|523.88|527.88|523.88|526.62|522.62|33
1610219000000|2021-01-09 19:03:20|527.54|523.54|528.87|524.87|528.87|524.87|527.54|523.54|31
1610219010000|2021-01-09 19:03:30|528.89|524.89|529.05|525.05|529.06|525.06|528.76|524.76|25
1610219020000|2021-01-09 19:03:40|529.04|525.04|531.09|527.09|531.09|527.09|529.04|525.04|29
1610219030000|2021-01-09 19:03:50|530.96|526.96|531.37|527.37|531.37|527.37|530.32|526.32|34
1610219040000|2021-01-09 19:04:00|531.34|527.34|530.54|526.54|531.34|527.34|530.51|526.51|30
1610219050000|2021-01-09 19:04:10|530.59|526.59|529.66|525.66|530.59|526.59|529.66|525.66|34
1610219060000|2021-01-09 19:04:20|529.68|525.68|528.77|524.77|529.7|525.7|528.73|524.73|30
1610219070000|2021-01-09 19:04:30|528.79|524.79|530.53|526.53|530.63|526.63|528.79|524.79|32
1610219080000|2021-01-09 19:04:40|530.54|526.54|529.88|525.88|530.56|526.56|529.78|525.78|23
1610219090000|2021-01-09 19:04:50|529.95|525.95|530.69|526.69|530.85|526.85|529.75|525.75|30
1610219100000|2021-01-09 19:05:00|530.66|526.66|530.4|526.4|530.82|526.82|530.39|526.39|25
1610219110000|2021-01-09 19:05:10|530.51|526.51|529.1|525.1|530.51|526.51|529.1|525.1|29
1610219120000|2021-01-09 19:05:20|529|525|529.39|525.39|529.52|525.52|528.6|524.6|31
1610219130000|2021-01-09 19:05:30|529.73|525.73|529.54|525.54|529.94|525.94|529.53|525.53|27
1610219140000|2021-01-09 19:05:40|529.53|525.53|529.15|525.15|529.53|525.53|528.99|524.99|29
1610219150000|2021-01-09 19:05:50|529.14|525.14|528.97|524.97|529.31|525.31|528.83|524.83|25
1610219160000|2021-01-09 19:06:00|528.95|524.95|528.82|524.82|529.02|525.02|528.82|524.82|25
1610219170000|2021-01-09 19:06:10|528.87|524.87|529.12|525.12|529.12|525.12|528.16|524.16|31
1610219180000|2021-01-09 19:06:20|529.14|525.14|530.77|526.77|530.77|526.77|529.14|525.14|26
1610219190000|2021-01-09 19:06:30|530.75|526.75|531.18|527.18|531.43|527.43|530.75|526.75|20
1610219200000|2021-01-09 19:06:40|531.14|527.14|531.76|527.76|531.91|527.91|531.06|527.06|29
1610219210000|2021-01-09 19:06:50|531.78|527.78|532.03|528.03|532.03|528.03|531.73|527.73|26
1610219220000|2021-01-09 19:07:00|532.04|528.04|532.63|528.63|532.67|528.67|532.04|528.04|25
1610219230000|2021-01-09 19:07:10|532.66|528.66|533.12|529.12|533.18|529.18|532.66|528.66|23
1610219240000|2021-01-09 19:07:20|533.14|529.14|533.81|529.81|534.02|530.02|533.14|529.14|37
1610219250000|2021-01-09 19:07:30|533.95|529.95|534.31|530.31|534.56|530.56|533.95|529.95|27
1610219260000|2021-01-09 19:07:40|534.37|530.37|535.86|531.86|535.98|531.98|534.37|530.37|34
1610219270000|2021-01-09 19:07:50|535.9|531.9|537.69|533.69|537.69|533.69|535.9|531.9|39
1610219280000|2021-01-09 19:08:00|537.7|533.7|536.43|532.43|537.87|533.87|536.1|532.1|37
1610219290000|2021-01-09 19:08:10|536.48|532.48|537.48|533.48|537.48|533.48|536.33|532.33|34
1610219300000|2021-01-09 19:08:20|537.73|533.73|538.75|534.75|538.75|534.75|537.73|533.73|34
1610219310000|2021-01-09 19:08:30|538.78|534.78|539.77|535.77|539.77|535.77|538.76|534.76|33
1610219320000|2021-01-09 19:08:40|539.82|535.82|540.51|536.51|541.13|537.13|539.82|535.82|33
1610219330000|2021-01-09 19:08:50|540.55|536.55|540.09|536.09|540.7|536.7|539.14|535.14|37
1610219340000|2021-01-09 19:09:00|540.03|536.03|539.64|535.64|540.58|536.58|539.56|535.56|36
1610219350000|2021-01-09 19:09:10|539.6|535.6|539.21|535.21|539.63|535.63|539.18|535.18|29
1610219360000|2021-01-09 19:09:20|539.27|535.27|538.92|534.92|539.27|535.27|538.31|534.31|38
1610219370000|2021-01-09 19:09:30|538.96|534.96|539.02|535.02|539.02|535.02|538.22|534.22|24
1610219380000|2021-01-09 19:09:40|538.95|534.95|539.73|535.73|539.73|535.73|538.77|534.77|30
1610219390000|2021-01-09 19:09:50|539.83|535.83|539.37|535.37|540.23|536.23|539.37|535.37|35
1610219400000|2021-01-09 19:10:00|539.24|535.24|540.78|536.78|540.79|536.79|538.61|534.61|36
1610219410000|2021-01-09 19:10:10|540.77|536.77|541.83|537.83|542.87|538.87|540.77|536.77|34
1610219420000|2021-01-09 19:10:20|541.56|537.56|543.6|539.6|543.6|539.6|541.56|537.56|35
1610219430000|2021-01-09 19:10:30|543.66|539.66|543.89|539.89|544.52|540.52|543.65|539.65|35
1610219440000|2021-01-09 19:10:40|543.92|539.92|546.22|542.22|546.22|542.22|543.92|539.92|32
1610219450000|2021-01-09 19:10:50|546.28|542.28|546.4|542.4|546.51|542.51|545.12|541.12|36
1610219460000|2021-01-09 19:11:00|546.33|542.33|546.07|542.07|546.57|542.57|545.99|541.99|34
1610219470000|2021-01-09 19:11:10|546|542|546.16|542.16|546.16|542.16|545.88|541.88|24
1610219480000|2021-01-09 19:11:20|546.13|542.13|547.13|543.13|547.13|543.13|546.12|542.12|26
1610219490000|2021-01-09 19:11:30|547.21|543.21|546.96|542.96|547.21|543.21|546.61|542.61|30
1610219500000|2021-01-09 19:11:40|547.17|543.17|549.45|545.45|549.45|545.45|547.17|543.17|33
1610219510000|2021-01-09 19:11:50|549.4|545.4|547.74|543.74|549.43|545.43|547.67|543.67|29
1610219520000|2021-01-09 19:12:00|547.8|543.8|549.34|545.34|549.34|545.34|547.74|543.74|35
1610219530000|2021-01-09 19:12:10|549.11|545.11|549.88|545.88|549.93|545.93|548.91|544.91|32
1610219540000|2021-01-09 19:12:20|549.61|545.61|550.1|546.1|550.14|546.14|549.61|545.61|29
1610219550000|2021-01-09 19:12:30|550.13|546.13|551.78|547.78|551.85|547.85|550.13|546.13|30
1610219560000|2021-01-09 19:12:40|551.86|547.86|551.56|547.56|551.95|547.95|551.51|547.51|39
1610219570000|2021-01-09 19:12:50|551.59|547.59|550.51|546.51|551.78|547.78|549.83|545.83|35
1610219580000|2021-01-09 19:13:00|550.45|546.45|549.69|545.69|551.18|547.18|549.69|545.69|36
1610219590000|2021-01-09 19:13:10|549.52|545.52|548.75|544.75|549.63|545.63|548.65|544.65|32
1610219600000|2021-01-09 19:13:20|548.81|544.81|549.57|545.57|549.57|545.57|548.73|544.73|29
1610219610000|2021-01-09 19:13:30|549.56|545.56|547.78|543.78|549.56|545.56|547.76|543.76|29
1610219620000|2021-01-09 19:13:40|547.89|543.89|548.15|544.15|548.15|544.15|547.69|543.69|17
1610219630000|2021-01-09 19:13:50|548.19|544.19|549.08|545.08|549.22|545.22|548.19|544.19|33
1610219640000|2021-01-09 19:14:00|549|545|548.92|544.92|549.08|545.08|548.9|544.9|21
1610219650000|2021-01-09 19:14:10|548.94|544.94|547.94|543.94|548.94|544.94|547.94|543.94|27
1610219660000|2021-01-09 19:14:20|547.95|543.95|547.01|543.01|547.96|543.96|547.01|543.01|28
1610219670000|2021-01-09 19:14:30|547.02|543.02|546.51|542.51|547.16|543.16|545.48|541.48|33
1610219680000|2021-01-09 19:14:40|546.28|542.28|546.51|542.51|546.51|542.51|546.28|542.28|27
1610219690000|2021-01-09 19:14:50|546.56|542.56|546.25|542.25|546.56|542.56|545.23|541.23|27
1610219700000|2021-01-09 19:15:00|546.27|542.27|546|542|546.28|542.28|545.91|541.91|28
1610219710000|2021-01-09 19:15:10|546.13|542.13|544.66|540.66|546.13|542.13|544.42|540.42|26
1610219720000|2021-01-09 19:15:20|544.62|540.62|542.42|538.42|544.62|540.62|542.17|538.17|30
1610219730000|2021-01-09 19:15:30|542.44|538.44|542.25|538.25|542.94|538.94|540.62|536.62|39
1610219740000|2021-01-09 19:15:40|542.13|538.13|540.71|536.71|542.13|538.13|540.01|536.01|36
1610219750000|2021-01-09 19:15:50|540.69|536.69|540.16|536.16|540.7|536.7|539.1|535.1|39
1610219760000|2021-01-09 19:16:00|540.27|536.27|539.96|535.96|540.4|536.4|539.74|535.74|37
1610219770000|2021-01-09 19:16:10|539.94|535.94|537.95|533.95|539.96|535.96|537.62|533.62|33
1610219780000|2021-01-09 19:16:20|537.92|533.92|535.1|531.1|538.04|534.04|535.1|531.1|39
1610219790000|2021-01-09 19:16:30|535.06|531.06|536.72|532.72|536.72|532.72|535.06|531.06|34
1610219800000|2021-01-09 19:16:40|536.69|532.69|536.58|532.58|536.71|532.71|535.88|531.88|37
1610219810000|2021-01-09 19:16:50|536.72|532.72|537.44|533.44|537.44|533.44|536.51|532.51|37
1610219820000|2021-01-09 19:17:00|537.41|533.41|538.6|534.6|538.6|534.6|537.29|533.29|33
1610219830000|2021-01-09 19:17:10|538.56|534.56|539.77|535.77|539.77|535.77|538.56|534.56|39
1610219840000|2021-01-09 19:17:20|539.81|535.81|539.7|535.7|540.64|536.64|539.65|535.65|36
1610219850000|2021-01-09 19:17:30|539.69|535.69|538.72|534.72|539.77|535.77|538.44|534.44|36
1610219860000|2021-01-09 19:17:40|538.75|534.75|539.21|535.21|539.38|535.38|538.75|534.75|38
1610219870000|2021-01-09 19:17:50|539.23|535.23|538.1|534.1|539.25|535.25|538.07|534.07|35
1610219880000|2021-01-09 19:18:00|538.11|534.11|538.9|534.9|538.9|534.9|538|534|29
1610219890000|2021-01-09 19:18:10|538.97|534.97|538.02|534.02|539.22|535.22|538.02|534.02|35
1610219900000|2021-01-09 19:18:20|538.01|534.01|538.39|534.39|538.93|534.93|538.01|534.01|31
1610219910000|2021-01-09 19:18:30|538.44|534.44|537.82|533.82|538.44|534.44|537.8|533.8|34
1610219920000|2021-01-09 19:18:40|537.86|533.86|538.5|534.5|538.5|534.5|537.85|533.85|24
1610219930000|2021-01-09 19:18:50|538.7|534.7|539.04|535.04|539.11|535.11|538.5|534.5|30
1610219940000|2021-01-09 19:19:00|539.05|535.05|539.37|535.37|539.45|535.45|539.05|535.05|24
1610219950000|2021-01-09 19:19:10|539.38|535.38|539.87|535.87|539.87|535.87|539.32|535.32|35
1610219960000|2021-01-09 19:19:20|539.93|535.93|540.54|536.54|540.99|536.99|539.88|535.88|33
1610219970000|2021-01-09 19:19:30|540.56|536.56|542.47|538.47|542.5|538.5|540.56|536.56|31
1610219980000|2021-01-09 19:19:40|542.59|538.59|542.22|538.22|542.81|538.81|541.6|537.6|32
1610219990000|2021-01-09 19:19:50|542.28|538.28|542.08|538.08|542.32|538.32|542|538|30
1610220000000|2021-01-09 19:20:00|542.03|538.03|539.61|535.61|542.18|538.18|539.49|535.49|38
1610220010000|2021-01-09 19:20:10|539.72|535.72|538.91|534.91|539.74|535.74|538.83|534.83|30
1610220020000|2021-01-09 19:20:20|538.67|534.67|538.07|534.07|538.92|534.92|538|534|37
1610220030000|2021-01-09 19:20:30|538.03|534.03|537.27|533.27|538.25|534.25|537.21|533.21|35
1610220040000|2021-01-09 19:20:40|537.24|533.24|538.37|534.37|538.37|534.37|537.24|533.24|38
1610220050000|2021-01-09 19:20:50|538.23|534.23|538.33|534.33|538.68|534.68|538.11|534.11|33
1610220060000|2021-01-09 19:21:00|538.29|534.29|538.99|534.99|539.06|535.06|538.29|534.29|29
1610220070000|2021-01-09 19:21:10|539.01|535.01|538.61|534.61|539.07|535.07|538.56|534.56|31
1610220080000|2021-01-09 19:21:20|538.62|534.62|538.56|534.56|538.68|534.68|538.31|534.31|31
1610220090000|2021-01-09 19:21:30|538.54|534.54|537.06|533.06|538.54|534.54|537|533|35
1610220100000|2021-01-09 19:21:40|537.05|533.05|536.65|532.65|537.05|533.05|536.55|532.55|32
1610220110000|2021-01-09 19:21:50|536.66|532.66|536.02|532.02|537.14|533.14|535.62|531.62|34
1610220120000|2021-01-09 19:22:00|536.04|532.04|536.79|532.79|536.79|532.79|535.93|531.93|36
1610220130000|2021-01-09 19:22:10|536.92|532.92|537.22|533.22|537.42|533.42|536.8|532.8|34
1610220140000|2021-01-09 19:22:20|536.98|532.98|536.52|532.52|537.08|533.08|536.19|532.19|30
1610220150000|2021-01-09 19:22:30|536.62|532.62|537.47|533.47|538.06|534.06|536.62|532.62|29
1610220160000|2021-01-09 19:22:40|537.63|533.63|536.87|532.87|537.63|533.63|536.68|532.68|27
1610220170000|2021-01-09 19:22:50|536.9|532.9|536.34|532.34|536.9|532.9|536.34|532.34|28
1610220180000|2021-01-09 19:23:00|536.35|532.35|536.08|532.08|536.35|532.35|535.87|531.87|23
1610220190000|2021-01-09 19:23:10|536.37|532.37|536.43|532.43|536.64|532.64|536.21|532.21|30
1610220200000|2021-01-09 19:23:20|536.38|532.38|536.36|532.36|536.45|532.45|536.28|532.28|22
1610220210000|2021-01-09 19:23:30|536.34|532.34|535.95|531.95|536.35|532.35|535.92|531.92|21
1610220220000|2021-01-09 19:23:40|535.96|531.96|536.62|532.62|536.62|532.62|535.96|531.96|27
1610220230000|2021-01-09 19:23:50|536.59|532.59|536.17|532.17|536.59|532.59|536.15|532.15|20
1610220240000|2021-01-09 19:24:00|536.19|532.19|535.91|531.91|536.19|532.19|535.79|531.79|27
1610220250000|2021-01-09 19:24:10|535.9|531.9|535.69|531.69|535.93|531.93|535.69|531.69|19
1610220260000|2021-01-09 19:24:20|535.72|531.72|536.1|532.1|536.1|532.1|535.72|531.72|23
1610220270000|2021-01-09 19:24:30|536.09|532.09|536.29|532.29|536.42|532.42|536.09|532.09|21
1610220280000|2021-01-09 19:24:40|536.27|532.27|537.27|533.27|537.28|533.28|536.27|532.27|24
1610220290000|2021-01-09 19:24:50|537.28|533.28|538.17|534.17|538.17|534.17|537.18|533.18|28
1610220300000|2021-01-09 19:25:00|538.19|534.19|538.14|534.14|538.24|534.24|538.1|534.1|27
1610220310000|2021-01-09 19:25:10|538.15|534.15|537.54|533.54|538.21|534.21|537.53|533.53|23
1610220320000|2021-01-09 19:25:20|537.53|533.53|537.46|533.46|537.57|533.57|537.3|533.3|21
1610220330000|2021-01-09 19:25:30|536.9|532.9|537.27|533.27|537.29|533.29|536.22|532.22|23
1610220340000|2021-01-09 19:25:40|537.26|533.26|537.66|533.66|537.79|533.79|537.02|533.02|27
1610220350000|2021-01-09 19:25:50|537.65|533.65|538.57|534.57|538.57|534.57|537.65|533.65|18
1610220360000|2021-01-09 19:26:00|538.62|534.62|538.06|534.06|538.62|534.62|538.05|534.05|27
1610220370000|2021-01-09 19:26:10|538.07|534.07|537.07|533.07|538.1|534.1|537.01|533.01|26
1610220380000|2021-01-09 19:26:20|537.18|533.18|537.05|533.05|537.25|533.25|536.98|532.98|19
1610220390000|2021-01-09 19:26:30|537.06|533.06|536.97|532.97|537.06|533.06|536.94|532.94|17
1610220400000|2021-01-09 19:26:40|536.52|532.52|536.55|532.55|536.95|532.95|536.51|532.51|27
1610220410000|2021-01-09 19:26:50|536.47|532.47|536|532|536.47|532.47|535.81|531.81|23
1610220420000|2021-01-09 19:27:00|536.04|532.04|536.92|532.92|536.92|532.92|536.04|532.04|25
1610220430000|2021-01-09 19:27:10|536.81|532.81|537.04|533.04|537.08|533.08|536.81|532.81|12
1610220440000|2021-01-09 19:27:20|537.06|533.06|536.95|532.95|537.25|533.25|536.94|532.94|16
1610220450000|2021-01-09 19:27:30|536.9|532.9|536.74|532.74|537.08|533.08|536.73|532.73|27
1610220460000|2021-01-09 19:27:40|536.67|532.67|536.88|532.88|536.93|532.93|536.67|532.67|19
1610220470000|2021-01-09 19:27:50|536.95|532.95|537.15|533.15|537.18|533.18|536.95|532.95|17
1610220480000|2021-01-09 19:28:00|537.23|533.23|537.69|533.69|537.78|533.78|537.23|533.23|17
1610220490000|2021-01-09 19:28:10|537.7|533.7|538.03|534.03|538.07|534.07|537.69|533.69|14
1610220500000|2021-01-09 19:28:20|538.04|534.04|538.32|534.32|538.43|534.43|538.04|534.04|16
1610220510000|2021-01-09 19:28:30|538.34|534.34|539.41|535.41|539.41|535.41|538.34|534.34|26
1610220520000|2021-01-09 19:28:40|539.54|535.54|539.85|535.85|539.85|535.85|539.27|535.27|16
1610220530000|2021-01-09 19:28:50|539.95|535.95|541.22|537.22|541.24|537.24|539.95|535.95|24
1610220540000|2021-01-09 19:29:00|541.21|537.21|541.03|537.03|541.21|537.21|540.9|536.9|24
1610220550000|2021-01-09 19:29:10|541.14|537.14|542.2|538.2|542.2|538.2|541.14|537.14|24
1610220560000|2021-01-09 19:29:20|542.19|538.19|541.84|537.84|542.19|538.19|541.69|537.69|24
1610220570000|2021-01-09 19:29:30|541.85|537.85|541.7|537.7|542.28|538.28|541.61|537.61|18
1610220580000|2021-01-09 19:29:40|541.54|537.54|540.88|536.88|541.54|537.54|540.59|536.59|28
1610220590000|2021-01-09 19:29:50|541.02|537.02|540.8|536.8|541.02|537.02|540.75|536.75|23
1610220600000|2021-01-09 19:30:00|540.73|536.73|539.78|535.78|540.78|536.78|539.78|535.78|16
1610220610000|2021-01-09 19:30:10|539.79|535.79|539.14|535.14|539.8|535.8|539.11|535.11|31
1610220620000|2021-01-09 19:30:20|538.73|534.73|538.13|534.13|538.85|534.85|538.11|534.11|33
1610220630000|2021-01-09 19:30:30|538.14|534.14|538.17|534.17|538.38|534.38|538|534|22
1610220640000|2021-01-09 19:30:40|538.18|534.18|537.04|533.04|538.23|534.23|537.02|533.02|18
1610220650000|2021-01-09 19:30:50|537.06|533.06|535.61|531.61|537.06|533.06|535.37|531.37|30
1610220660000|2021-01-09 19:31:00|535.44|531.44|535.48|531.48|536.35|532.35|535.23|531.23|34
1610220670000|2021-01-09 19:31:10|535.3|531.3|535|531|535.32|531.32|534.92|530.92|23
1610220680000|2021-01-09 19:31:20|535.23|531.23|536.04|532.04|536.04|532.04|535.21|531.21|35
1610220690000|2021-01-09 19:31:30|536.02|532.02|536.13|532.13|536.3|532.3|535.98|531.98|28
1610220700000|2021-01-09 19:31:40|536.18|532.18|535.28|531.28|536.22|532.22|535.23|531.23|31
1610220710000|2021-01-09 19:31:50|535.2|531.2|535.04|531.04|535.2|531.2|534.84|530.84|27
1610220720000|2021-01-09 19:32:00|535.02|531.02|535|531|535.04|531.04|534.77|530.77|24
1610220730000|2021-01-09 19:32:10|535.02|531.02|533.59|529.59|535.02|531.02|533.37|529.37|28
1610220740000|2021-01-09 19:32:20|533.37|529.37|533.82|529.82|534.13|530.13|533.37|529.37|21
1610220750000|2021-01-09 19:32:30|533.81|529.81|533.93|529.93|534.15|530.15|533.46|529.46|25
1610220760000|2021-01-09 19:32:40|533.92|529.92|533.31|529.31|533.92|529.92|533.31|529.31|20
1610220770000|2021-01-09 19:32:50|533.54|529.54|533.97|529.97|534.01|530.01|533.36|529.36|25
1610220780000|2021-01-09 19:33:00|534.01|530.01|533.95|529.95|534.38|530.38|533.95|529.95|19
1610220790000|2021-01-09 19:33:10|533.94|529.94|533|529|533.94|529.94|532.53|528.53|32
1610220800000|2021-01-09 19:33:20|533.02|529.02|533.1|529.1|533.1|529.1|532.26|528.26|24
1610220810000|2021-01-09 19:33:30|532.71|528.71|533.05|529.05|533.16|529.16|532.57|528.57|20
1610220820000|2021-01-09 19:33:40|533.06|529.06|532.74|528.74|533.06|529.06|532.53|528.53|29
1610220830000|2021-01-09 19:33:50|532.75|528.75|532.94|528.94|533.03|529.03|532.72|528.72|26
1610220840000|2021-01-09 19:34:00|532.92|528.92|533.51|529.51|533.52|529.52|532.92|528.92|30
1610220850000|2021-01-09 19:34:10|533.53|529.53|534.72|530.72|534.74|530.74|533.53|529.53|36
1610220860000|2021-01-09 19:34:20|534.69|530.69|534.24|530.24|534.69|530.69|534.24|530.24|27
1610220870000|2021-01-09 19:34:30|534.33|530.33|533.7|529.7|534.33|530.33|533.6|529.6|27
1610220880000|2021-01-09 19:34:40|533.71|529.71|533.71|529.71|533.98|529.98|533.71|529.71|15
1610220890000|2021-01-09 19:34:50|533.78|529.78|532.67|528.67|533.78|529.78|532.32|528.32|25
1610220900000|2021-01-09 19:35:00|532.66|528.66|532.8|528.8|532.91|528.91|532.64|528.64|25
1610220910000|2021-01-09 19:35:10|532.73|528.73|532.86|528.86|532.86|528.86|532.72|528.72|13
1610220920000|2021-01-09 19:35:20|532.83|528.83|533.33|529.33|533.33|529.33|532.73|528.73|31
1610220930000|2021-01-09 19:35:30|533.32|529.32|533.74|529.74|533.74|529.74|533.27|529.27|21
1610220940000|2021-01-09 19:35:40|533.76|529.76|533.82|529.82|533.9|529.9|533.76|529.76|13
1610220950000|2021-01-09 19:35:50|533.81|529.81|534.21|530.21|534.21|530.21|533.81|529.81|22
1610220960000|2021-01-09 19:36:00|534.22|530.22|534.28|530.28|534.31|530.31|534.22|530.22|11
1610220970000|2021-01-09 19:36:10|534.31|530.31|534.4|530.4|534.6|530.6|534.31|530.31|29
1610220980000|2021-01-09 19:36:20|534.46|530.46|533.8|529.8|534.46|530.46|533.76|529.76|25
1610220990000|2021-01-09 19:36:30|533.75|529.75|533.92|529.92|534.15|530.15|533.71|529.71|27
1610221000000|2021-01-09 19:36:40|533.96|529.96|533.69|529.69|533.96|529.96|533.63|529.63|23
1610221010000|2021-01-09 19:36:50|533.68|529.68|533.74|529.74|533.81|529.81|533.54|529.54|21
1610221020000|2021-01-09 19:37:00|533.75|529.75|533.88|529.88|533.88|529.88|533.58|529.58|24
1610221030000|2021-01-09 19:37:10|533.84|529.84|534.13|530.13|534.21|530.21|533.64|529.64|27
1610221040000|2021-01-09 19:37:20|534.1|530.1|534.02|530.02|534.11|530.11|533.91|529.91|9
1610221050000|2021-01-09 19:37:30|534.03|530.03|533.53|529.53|534.08|530.08|533.53|529.53|19
1610221060000|2021-01-09 19:37:40|533.57|529.57|533.48|529.48|533.79|529.79|533.45|529.45|7
1610221070000|2021-01-09 19:37:50|533.47|529.47|533.5|529.5|533.5|529.5|533.47|529.47|6
1610221080000|2021-01-09 19:38:00|533.51|529.51|533.58|529.58|533.65|529.65|533.51|529.51|14
1610221090000|2021-01-09 19:38:10|533.57|529.57|533.07|529.07|533.57|529.57|533.07|529.07|19
1610221100000|2021-01-09 19:38:20|533.08|529.08|533.12|529.12|533.13|529.13|533.02|529.02|18
1610221110000|2021-01-09 19:38:30|533.11|529.11|532.29|528.29|533.11|529.11|532.27|528.27|25
1610221120000|2021-01-09 19:38:40|532.45|528.45|532.65|528.65|532.92|528.92|532.42|528.42|24
1610221130000|2021-01-09 19:38:50|532.54|528.54|532.42|528.42|532.65|528.65|532.39|528.39|7
1610221140000|2021-01-09 19:39:00|532.36|528.36|532.71|528.71|532.74|528.74|532.36|528.36|15
1610221150000|2021-01-09 19:39:10|532.74|528.74|532.75|528.75|532.77|528.77|532.68|528.68|15
1610221160000|2021-01-09 19:39:20|532.77|528.77|532.71|528.71|532.82|528.82|532.71|528.71|16
1610221170000|2021-01-09 19:39:30|532.66|528.66|532.28|528.28|532.66|528.66|532.15|528.15|26
1610221180000|2021-01-09 19:39:40|532.34|528.34|532.28|528.28|532.38|528.38|532.22|528.22|17
1610221190000|2021-01-09 19:39:50|532.22|528.22|532.11|528.11|532.22|528.22|532.07|528.07|18
1610221200000|2021-01-09 19:40:00|532.2|528.2|531.76|527.76|532.2|528.2|531.73|527.73|23
1610221210000|2021-01-09 19:40:10|531.75|527.75|531.48|527.48|531.86|527.86|531.45|527.45|14
1610221220000|2021-01-09 19:40:20|531.49|527.49|531.41|527.41|531.55|527.55|531.41|527.41|24
1610221230000|2021-01-09 19:40:30|531.4|527.4|531.34|527.34|531.54|527.54|531.34|527.34|20
1610221240000|2021-01-09 19:40:40|531.35|527.35|531.36|527.36|531.39|527.39|531.29|527.29|10
1610221250000|2021-01-09 19:40:50|531.51|527.51|532.07|528.07|532.09|528.09|531.41|527.41|27
1610221260000|2021-01-09 19:41:00|532.15|528.15|532.13|528.13|532.24|528.24|532.13|528.13|11
1610221270000|2021-01-09 19:41:10|532.16|528.16|533.35|529.35|533.5|529.5|532.16|528.16|33
1610221280000|2021-01-09 19:41:20|533.31|529.31|533.09|529.09|533.39|529.39|532.98|528.98|26
1610221290000|2021-01-09 19:41:30|533.08|529.08|532.94|528.94|533.15|529.15|532.84|528.84|20
1610221300000|2021-01-09 19:41:40|532.77|528.77|532.56|528.56|532.87|528.87|532.53|528.53|17
1610221310000|2021-01-09 19:41:50|532.52|528.52|532.52|528.52|532.52|528.52|532.49|528.49|7
1610221320000|2021-01-09 19:42:00|532.54|528.54|533.25|529.25|533.25|529.25|532.54|528.54|23
1610221330000|2021-01-09 19:42:10|533.26|529.26|533.53|529.53|533.59|529.59|533.26|529.26|18
1610221340000|2021-01-09 19:42:20|533.4|529.4|532.95|528.95|533.5|529.5|532.85|528.85|22
1610221350000|2021-01-09 19:42:30|533.09|529.09|533.03|529.03|533.26|529.26|532.91|528.91|20
1610221360000|2021-01-09 19:42:40|533.02|529.02|532.91|528.91|533.14|529.14|532.88|528.88|18
1610221370000|2021-01-09 19:42:50|532.9|528.9|532.75|528.75|533.05|529.05|532.61|528.61|24
1610221380000|2021-01-09 19:43:00|532.74|528.74|533.25|529.25|533.33|529.33|532.68|528.68|18
1610221390000|2021-01-09 19:43:10|533.28|529.28|533.48|529.48|533.53|529.53|533.25|529.25|18
1610221400000|2021-01-09 19:43:20|533.63|529.63|533.6|529.6|533.67|529.67|533.6|529.6|5
1610221410000|2021-01-09 19:43:30|533.59|529.59|533.64|529.64|533.69|529.69|533.54|529.54|14
1610221420000|2021-01-09 19:43:40|533.62|529.62|533.29|529.29|533.71|529.71|533.14|529.14|22
1610221430000|2021-01-09 19:43:50|533.42|529.42|533.3|529.3|533.5|529.5|533.16|529.16|11
1610221440000|2021-01-09 19:44:00|533.29|529.29|533.07|529.07|533.29|529.29|532.92|528.92|14
1610221450000|2021-01-09 19:44:10|533.08|529.08|533.61|529.61|533.61|529.61|533.08|529.08|20
1610221460000|2021-01-09 19:44:20|533.6|529.6|533.11|529.11|533.6|529.6|532.96|528.96|23
1610221470000|2021-01-09 19:44:30|533.15|529.15|533.21|529.21|533.21|529.21|533.15|529.15|7
1610221480000|2021-01-09 19:44:40|533.08|529.08|532.07|528.07|533.21|529.21|532.07|528.07|11
1610221490000|2021-01-09 19:44:50|532.08|528.08|532.07|528.07|532.19|528.19|532.06|528.06|9
1610221500000|2021-01-09 19:45:00|532.08|528.08|532.29|528.29|532.29|528.29|532.08|528.08|7
1610221510000|2021-01-09 19:45:10|532.19|528.19|532.5|528.5|532.5|528.5|532.16|528.16|15
1610221520000|2021-01-09 19:45:20|532.51|528.51|533.51|529.51|533.51|529.51|532.48|528.48|29
1610221530000|2021-01-09 19:45:30|533.47|529.47|534.08|530.08|534.08|530.08|533.47|529.47|26
1610221540000|2021-01-09 19:45:40|534.09|530.09|535.13|531.13|535.13|531.13|533.96|529.96|14
1610221550000|2021-01-09 19:45:50|535.12|531.12|535.67|531.67|535.68|531.68|534.9|530.9|31
1610221560000|2021-01-09 19:46:00|535.68|531.68|535.69|531.69|535.77|531.77|535.57|531.57|16
1610221570000|2021-01-09 19:46:10|535.68|531.68|535.85|531.85|535.85|531.85|535.68|531.68|16
1610221580000|2021-01-09 19:46:20|535.87|531.87|535.86|531.86|535.89|531.89|535.73|531.73|11
1610221590000|2021-01-09 19:46:30|535.88|531.88|535.9|531.9|535.9|531.9|535.88|531.88|3
1610221600000|2021-01-09 19:46:40|535.81|531.81|535.95|531.95|536|532|535.81|531.81|15
1610221610000|2021-01-09 19:46:50|535.96|531.96|537.28|533.28|537.28|533.28|535.96|531.96|20
1610221620000|2021-01-09 19:47:00|537.3|533.3|537.97|533.97|537.97|533.97|537.27|533.27|24
1610221630000|2021-01-09 19:47:10|538.27|534.27|538.88|534.88|539.35|535.35|538.27|534.27|34
1610221640000|2021-01-09 19:47:20|538.86|534.86|538.81|534.81|539.09|535.09|538.54|534.54|28
1610221650000|2021-01-09 19:47:30|538.77|534.77|539.03|535.03|539.03|535.03|538.77|534.77|26
1610221660000|2021-01-09 19:47:40|538.98|534.98|538.86|534.86|538.99|534.99|538.86|534.86|9
1610221670000|2021-01-09 19:47:50|538.85|534.85|538.68|534.68|539.29|535.29|538.68|534.68|25
1610221680000|2021-01-09 19:48:00|538.7|534.7|539.01|535.01|539.12|535.12|538.67|534.67|15
1610221690000|2021-01-09 19:48:10|539.05|535.05|538.89|534.89|539.06|535.06|538.75|534.75|20
1610221700000|2021-01-09 19:48:20|538.91|534.91|537.17|533.17|538.91|534.91|536.97|532.97|23
1610221710000|2021-01-09 19:48:30|537.16|533.16|536.81|532.81|537.41|533.41|536.75|532.75|17
1610221720000|2021-01-09 19:48:40|536.8|532.8|537.45|533.45|537.45|533.45|536.8|532.8|23
1610221730000|2021-01-09 19:48:50|537.41|533.41|538.42|534.42|538.42|534.42|537.41|533.41|22
1610221740000|2021-01-09 19:49:00|538.43|534.43|538.31|534.31|538.44|534.44|538.23|534.23|21
1610221750000|2021-01-09 19:49:10|538.41|534.41|539.09|535.09|539.11|535.11|538.41|534.41|23
1610221760000|2021-01-09 19:49:20|539.05|535.05|539.18|535.18|539.18|535.18|538.95|534.95|16
1610221770000|2021-01-09 19:49:30|538.98|534.98|539.69|535.69|539.69|535.69|538.96|534.96|19
1610221780000|2021-01-09 19:49:40|539.71|535.71|540.27|536.27|540.51|536.51|539.71|535.71|16
1610221790000|2021-01-09 19:49:50|540.26|536.26|540.9|536.9|540.93|536.93|540.25|536.25|26
1610221800000|2021-01-09 19:50:00|540.89|536.89|540.34|536.34|540.89|536.89|540.34|536.34|24
1610221810000|2021-01-09 19:50:10|540.1|536.1|540.18|536.18|540.18|536.18|539.46|535.46|26
1610221820000|2021-01-09 19:50:20|540.19|536.19|541.32|537.32|541.32|537.32|539.96|535.96|25
1610221830000|2021-01-09 19:50:30|541.03|537.03|541.14|537.14|541.35|537.35|541.03|537.03|25
1610221840000|2021-01-09 19:50:40|541.13|537.13|541.36|537.36|541.36|537.36|541.1|537.1|26
1610221850000|2021-01-09 19:50:50|541.38|537.38|540.27|536.27|541.38|537.38|540.2|536.2|20
1610221860000|2021-01-09 19:51:00|540.32|536.32|541.55|537.55|541.66|537.66|540.32|536.32|26
1610221870000|2021-01-09 19:51:10|541.57|537.57|542.14|538.14|542.3|538.3|541.49|537.49|26
1610221880000|2021-01-09 19:51:20|542.17|538.17|543.29|539.29|543.66|539.66|542.02|538.02|21
1610221890000|2021-01-09 19:51:30|543.3|539.3|542.85|538.85|543.45|539.45|542.83|538.83|18
1610221900000|2021-01-09 19:51:40|542.84|538.84|544.04|540.04|544.04|540.04|542.76|538.76|26
1610221910000|2021-01-09 19:51:50|544.05|540.05|543.98|539.98|544.05|540.05|543.87|539.87|22
1610221920000|2021-01-09 19:52:00|544.05|540.05|546.11|542.11|546.11|542.11|544.05|540.05|30
1610221930000|2021-01-09 19:52:10|546.16|542.16|544.81|540.81|546.4|542.4|544.77|540.77|35
1610221940000|2021-01-09 19:52:20|544.75|540.75|548.41|544.41|548.41|544.41|544.75|540.75|35
1610221950000|2021-01-09 19:52:30|548.68|544.68|549.6|545.6|549.76|545.76|548.68|544.68|30
1610221960000|2021-01-09 19:52:40|549.59|545.59|549.5|545.5|549.61|545.61|548.44|544.44|31
1610221970000|2021-01-09 19:52:50|549.49|545.49|548.58|544.58|549.76|545.76|548.04|544.04|22
1610221980000|2021-01-09 19:53:00|548.53|544.53|548.61|544.61|549.11|545.11|548.3|544.3|31
1610221990000|2021-01-09 19:53:10|548.64|544.64|548.94|544.94|549.13|545.13|548.59|544.59|27
1610222000000|2021-01-09 19:53:20|549.01|545.01|548.17|544.17|549.06|545.06|548|544|20
1610222010000|2021-01-09 19:53:30|548.18|544.18|547.16|543.16|548.43|544.43|547.16|543.16|24
1610222020000|2021-01-09 19:53:40|547.17|543.17|547.43|543.43|548.28|544.28|547.17|543.17|28
1610222030000|2021-01-09 19:53:50|547.42|543.42|546.57|542.57|547.42|543.42|545.41|541.41|28
1610222040000|2021-01-09 19:54:00|546.22|542.22|546.25|542.25|546.57|542.57|546.22|542.22|18
1610222050000|2021-01-09 19:54:10|546.27|542.27|545.91|541.91|546.27|542.27|544.83|540.83|34
1610222060000|2021-01-09 19:54:20|545.85|541.85|544.59|540.59|545.91|541.91|544.15|540.15|34
1610222070000|2021-01-09 19:54:30|544.73|540.73|544.54|540.54|545.57|541.57|543.45|539.45|31
1610222080000|2021-01-09 19:54:40|545.78|541.78|545.57|541.57|545.79|541.79|544.71|540.71|34
1610222090000|2021-01-09 19:54:50|545.58|541.58|544.35|540.35|545.58|541.58|544.31|540.31|29
1610222100000|2021-01-09 19:55:00|544.34|540.34|544.89|540.89|545.69|541.69|544.34|540.34|27
1610222110000|2021-01-09 19:55:10|544.9|540.9|544.94|540.94|545.17|541.17|544.73|540.73|18
1610222120000|2021-01-09 19:55:20|544.86|540.86|545.16|541.16|545.54|541.54|544.67|540.67|33
1610222130000|2021-01-09 19:55:30|545.17|541.17|542.39|538.39|545.17|541.17|542.39|538.39|30
1610222140000|2021-01-09 19:55:40|542.36|538.36|541.46|537.46|542.38|538.38|541.39|537.39|27
1610222150000|2021-01-09 19:55:50|541.53|537.53|540.85|536.85|541.57|537.57|540.77|536.77|21
1610222160000|2021-01-09 19:56:00|540.84|536.84|541.27|537.27|541.27|537.27|540.47|536.47|34
1610222170000|2021-01-09 19:56:10|541.26|537.26|541.81|537.81|541.81|537.81|540.62|536.62|26
1610222180000|2021-01-09 19:56:20|541.79|537.79|539.93|535.93|541.88|537.88|539.81|535.81|21
1610222190000|2021-01-09 19:56:30|540.23|536.23|542|538|542.01|538.01|540.08|536.08|31
1610222200000|2021-01-09 19:56:40|542.01|538.01|542.28|538.28|542.59|538.59|542|538|23
1610222210000|2021-01-09 19:56:50|542.37|538.37|542.67|538.67|543.04|539.04|542.37|538.37|27
1610222220000|2021-01-09 19:57:00|542.68|538.68|541.51|537.51|542.68|538.68|541.51|537.51|24
1610222230000|2021-01-09 19:57:10|541.22|537.22|541.38|537.38|541.51|537.51|541.05|537.05|29
1610222240000|2021-01-09 19:57:20|541.36|537.36|541.74|537.74|541.74|537.74|541.25|537.25|20
1610222250000|2021-01-09 19:57:30|541.78|537.78|542.56|538.56|542.84|538.84|541.52|537.52|24
1610222260000|2021-01-09 19:57:40|542.57|538.57|542.85|538.85|542.89|538.89|542.37|538.37|28
1610222270000|2021-01-09 19:57:50|542.86|538.86|543.37|539.37|543.42|539.42|542.81|538.81|26
1610222280000|2021-01-09 19:58:00|543.35|539.35|543.24|539.24|543.46|539.46|543.2|539.2|20
1610222290000|2021-01-09 19:58:10|543.54|539.54|543.58|539.58|543.88|539.88|543.14|539.14|30
1610222300000|2021-01-09 19:58:20|543.59|539.59|544.01|540.01|544.12|540.12|543.56|539.56|23
1610222310000|2021-01-09 19:58:30|544|540|545.13|541.13|545.47|541.47|544|540|29
1610222320000|2021-01-09 19:58:40|545.09|541.09|545.88|541.88|545.89|541.89|545.03|541.03|22
1610222330000|2021-01-09 19:58:50|545.87|541.87|545.94|541.94|545.98|541.98|545.43|541.43|18
1610222340000|2021-01-09 19:59:00|546.04|542.04|545.67|541.67|546.05|542.05|545.62|541.62|18
1610222350000|2021-01-09 19:59:10|545.57|541.57|545.93|541.93|545.93|541.93|545.57|541.57|16
1610222360000|2021-01-09 19:59:20|545.94|541.94|546.76|542.76|547.29|543.29|545.93|541.93|37
1610222370000|2021-01-09 19:59:30|546.75|542.75|547.43|543.43|547.64|543.64|546.74|542.74|28
1610222380000|2021-01-09 19:59:40|547.45|543.45|548.88|544.88|548.88|544.88|547.45|543.45|30
1610222390000|2021-01-09 19:59:50|548.9|544.9|551.61|547.61|552.17|548.17|548.9|544.9|29
1610222400000|2021-01-09 20:00:00|551.8|547.8|552.31|548.31|552.62|548.62|551.8|547.8|32
1610222410000|2021-01-09 20:00:10|552.28|548.28|552.54|548.54|553.03|549.03|552.02|548.02|36
1610222420000|2021-01-09 20:00:20|552.55|548.55|551.94|547.94|552.55|548.55|549.27|545.27|33
1610222430000|2021-01-09 20:00:30|550.81|546.81|547.95|543.95|550.82|546.82|547.37|543.37|38
1610222440000|2021-01-09 20:00:40|548.86|544.86|549.15|545.15|550.49|546.49|548.86|544.86|33
1610222450000|2021-01-09 20:00:50|549.12|545.12|549.59|545.59|549.59|545.59|548.87|544.87|22
1610222460000|2021-01-09 20:01:00|549.6|545.6|549.11|545.11|549.81|545.81|549.11|545.11|25
1610222470000|2021-01-09 20:01:10|549.79|545.79|549.33|545.33|549.79|545.79|548.51|544.51|25
1610222480000|2021-01-09 20:01:20|550.74|546.74|550.58|546.58|550.87|546.87|549.79|545.79|29
1610222490000|2021-01-09 20:01:30|550.67|546.67|554.6|550.6|554.6|550.6|550.67|546.67|33
1610222500000|2021-01-09 20:01:40|553.9|549.9|553.54|549.54|555.15|551.15|553.49|549.49|34
1610222510000|2021-01-09 20:01:50|553.38|549.38|554.35|550.35|555.08|551.08|553.38|549.38|25
1610222520000|2021-01-09 20:02:00|554.36|550.36|554.41|550.41|554.81|550.81|553.64|549.64|28
1610222530000|2021-01-09 20:02:10|554.43|550.43|555.42|551.42|555.6|551.6|554.42|550.42|26
1610222540000|2021-01-09 20:02:20|555.4|551.4|555.24|551.24|555.5|551.5|555.22|551.22|21
1610222550000|2021-01-09 20:02:30|555.25|551.25|555.45|551.45|555.45|551.45|554.16|550.16|28
1610222560000|2021-01-09 20:02:40|555.47|551.47|556.32|552.32|556.59|552.59|555.47|551.47|35
1610222570000|2021-01-09 20:02:50|556.3|552.3|554.43|550.43|557.01|553.01|554.07|550.07|34
1610222580000|2021-01-09 20:03:00|554.44|550.44|555.5|551.5|555.92|551.92|553.94|549.94|31
1610222590000|2021-01-09 20:03:10|555.16|551.16|555.47|551.47|555.69|551.69|555.16|551.16|32
1610222600000|2021-01-09 20:03:20|555.48|551.48|555.91|551.91|555.92|551.92|555.47|551.47|23
1610222610000|2021-01-09 20:03:30|555.71|551.71|555.65|551.65|555.95|551.95|555.65|551.65|24
1610222620000|2021-01-09 20:03:40|555.57|551.57|556.11|552.11|556.11|552.11|555.57|551.57|28
1610222630000|2021-01-09 20:03:50|556.12|552.12|556.98|552.98|557.02|553.02|555.97|551.97|30
1610222640000|2021-01-09 20:04:00|556.89|552.89|555.73|551.73|557.14|553.14|555.73|551.73|18
1610222650000|2021-01-09 20:04:10|555.77|551.77|554.54|550.54|556.01|552.01|554.35|550.35|31
1610222660000|2021-01-09 20:04:20|554.56|550.56|556.96|552.96|557|553|554.56|550.56|35
1610222670000|2021-01-09 20:04:30|556.9|552.9|562.47|558.47|562.85|558.85|556.75|552.75|35
1610222680000|2021-01-09 20:04:40|562.48|558.48|566.73|562.73|566.73|562.73|561.74|557.74|31
1610222690000|2021-01-09 20:04:50|566.74|562.74|568.81|564.81|568.82|564.82|566.74|562.74|31
1610222700000|2021-01-09 20:05:00|569.05|565.05|570.81|566.81|570.84|566.84|569.04|565.04|33
1610222710000|2021-01-09 20:05:10|570.83|566.83|568.62|564.62|572.12|568.12|568.62|564.62|29
1610222720000|2021-01-09 20:05:20|567.29|563.29|571.11|567.11|573.19|569.19|565.22|561.22|36
1610222730000|2021-01-09 20:05:30|570.75|566.75|567.08|563.08|570.8|566.8|564.15|558.99|40
1610222740000|2021-01-09 20:05:40|567.5|563.5|567.43|563.43|568.66|564.66|564.81|560.81|38
1610222750000|2021-01-09 20:05:50|567.66|563.66|560.56|556.56|567.67|563.67|560.55|556.55|39
1610222760000|2021-01-09 20:06:00|560.52|556.52|563.32|559.32|563.32|559.32|560.21|556.21|39
1610222770000|2021-01-09 20:06:10|563.31|559.31|568.4|564.4|571.45|565.65|563.31|559.31|24
1610222780000|2021-01-09 20:06:20|568.38|564.38|567.8|563.8|568.75|564.75|566.57|562.57|34
1610222790000|2021-01-09 20:06:30|567.77|563.77|569|565|570.08|566.08|567.7|563.7|31
1610222800000|2021-01-09 20:06:40|569.01|565.01|571.53|567.53|571.53|567.53|567.7|563.7|32
1610222810000|2021-01-09 20:06:50|571.36|567.36|568.66|564.66|571.36|567.36|568.09|564.09|27
1610222820000|2021-01-09 20:07:00|568.69|564.69|567.42|563.42|568.69|564.69|566.8|562.8|30
1610222830000|2021-01-09 20:07:10|567.47|563.47|569.44|565.44|569.72|565.72|567.46|563.46|30
1610222840000|2021-01-09 20:07:20|569.43|565.43|567.55|563.55|569.43|565.43|565.43|561.43|32
1610222850000|2021-01-09 20:07:30|567.12|563.12|567.58|563.58|567.97|563.97|566.74|562.74|33
1610222860000|2021-01-09 20:07:40|567.9|563.9|566.69|562.69|567.9|563.9|565.34|561.34|37
1610222870000|2021-01-09 20:07:50|566.67|562.67|567.26|563.26|567.67|563.67|566.67|562.67|34
1610222880000|2021-01-09 20:08:00|568.3|564.3|566.17|562.17|569.14|565.14|565.88|561.88|33
1610222890000|2021-01-09 20:08:10|566.67|562.67|566.45|562.45|566.67|562.67|564.79|560.79|31
1610222900000|2021-01-09 20:08:20|565.78|561.78|564.67|560.67|566.71|562.71|563.96|559.96|38
1610222910000|2021-01-09 20:08:30|564.61|560.61|561.24|557.24|565.16|561.16|560.39|556.39|35
1610222920000|2021-01-09 20:08:40|561.2|557.2|559.83|555.83|561.48|557.48|558.69|554.69|34
1610222930000|2021-01-09 20:08:50|558.86|554.86|556.7|552.7|558.86|554.86|556.26|552.26|37
1610222940000|2021-01-09 20:09:00|556.55|552.55|554.1|550.1|558.45|554.45|553.69|549.69|38
1610222950000|2021-01-09 20:09:10|554.44|550.44|554.18|550.18|554.44|550.44|552.36|548.36|40
1610222960000|2021-01-09 20:09:20|554.04|550.04|555.41|551.41|555.46|551.46|552.67|548.67|34
1610222970000|2021-01-09 20:09:30|555.36|551.36|555.88|551.88|556.07|552.07|555.29|551.29|34
1610222980000|2021-01-09 20:09:40|559.11|555.11|558.18|554.18|559.42|555.42|555.91|551.91|35
1610222990000|2021-01-09 20:09:50|556.46|552.46|557.76|553.76|557.77|553.77|554.93|550.93|33
1610223000000|2021-01-09 20:10:00|557.75|553.75|558.18|554.18|558.41|554.41|556.52|552.52|31
1610223010000|2021-01-09 20:10:10|558.2|554.2|557.98|553.98|558.23|554.23|556.63|552.63|34
1610223020000|2021-01-09 20:10:20|558|554|556.15|552.15|558|554|556.15|552.15|32
1610223030000|2021-01-09 20:10:30|557.06|553.06|556.72|552.72|559.59|555.59|556.27|552.27|32
1610223040000|2021-01-09 20:10:40|553.34|549.34|553.9|549.9|555.2|551.2|553.25|549.25|36
1610223050000|2021-01-09 20:10:50|553.99|549.99|554.13|550.13|554.4|550.4|552.81|548.81|36
1610223060000|2021-01-09 20:11:00|555.39|551.39|556.17|552.17|556.4|552.4|554.35|550.35|31
1610223070000|2021-01-09 20:11:10|555.18|551.18|549.66|545.66|555.18|551.18|549.66|545.66|35
1610223080000|2021-01-09 20:11:20|549.65|545.65|550.44|546.44|551.1|547.1|548.91|544.91|37
1610223090000|2021-01-09 20:11:30|550.45|546.45|549.63|545.63|550.5|546.5|547.68|543.68|35
1610223100000|2021-01-09 20:11:40|549.58|545.58|549.56|545.56|549.8|545.8|549.35|545.35|36
1610223110000|2021-01-09 20:11:50|549.57|545.57|550.95|546.95|550.96|546.96|549.57|545.57|35
1610223120000|2021-01-09 20:12:00|550.14|546.14|550.85|546.85|552.06|548.06|550.14|546.14|36
1610223130000|2021-01-09 20:12:10|550.89|546.89|551.73|547.73|551.73|547.73|550.29|546.29|35
1610223140000|2021-01-09 20:12:20|551.63|547.63|552.19|548.19|552.2|548.2|550.74|546.74|31
1610223150000|2021-01-09 20:12:30|552.35|548.35|552.04|548.04|552.4|548.4|552.04|548.04|18
1610223160000|2021-01-09 20:12:40|552.08|548.08|551.6|547.6|552.09|548.09|551.6|547.6|30
1610223170000|2021-01-09 20:12:50|552.34|548.34|552.57|548.57|552.98|548.98|550.96|546.96|29
1610223180000|2021-01-09 20:13:00|552.59|548.59|551.89|547.89|552.59|548.59|551.72|547.72|32
1610223190000|2021-01-09 20:13:10|551.86|547.86|551.6|547.6|551.86|547.86|551.33|547.33|38
1610223200000|2021-01-09 20:13:20|551.63|547.63|552.14|548.14|552.14|548.14|551.05|547.05|34
1610223210000|2021-01-09 20:13:30|551.2|547.2|550.77|546.77|552.41|548.41|550.61|546.61|32
1610223220000|2021-01-09 20:13:40|550.84|546.84|550.2|546.2|550.85|546.85|550.08|546.08|30
1610223230000|2021-01-09 20:13:50|550.22|546.22|550.97|546.97|551.04|547.04|550.12|546.12|28
1610223240000|2021-01-09 20:14:00|550.96|546.96|550.14|546.14|551|547|550.14|546.14|35
1610223250000|2021-01-09 20:14:10|550.13|546.13|549.91|545.91|550.13|546.13|549.67|545.67|30
1610223260000|2021-01-09 20:14:20|549.93|545.93|550.52|546.52|550.77|546.77|549.93|545.93|29
1610223270000|2021-01-09 20:14:30|550.51|546.51|549.09|545.09|550.73|546.73|549.09|545.09|23
1610223280000|2021-01-09 20:14:40|549.08|545.08|549|545|549.08|545.08|548.9|544.9|30
1610223290000|2021-01-09 20:14:50|548.81|544.81|548.32|544.32|548.81|544.81|547.49|543.49|32
1610223300000|2021-01-09 20:15:00|548.35|544.35|549.24|545.24|549.54|545.54|548.1|544.1|33
1610223310000|2021-01-09 20:15:10|549.23|545.23|549.78|545.78|549.9|545.9|549.23|545.23|34
1610223320000|2021-01-09 20:15:20|549.77|545.77|548.82|544.82|550.01|546.01|548.51|544.51|33
1610223330000|2021-01-09 20:15:30|548.6|544.6|549.2|545.2|549.84|545.84|548.49|544.49|37
1610223340000|2021-01-09 20:15:40|549.39|545.39|549.22|545.22|549.78|545.78|548.34|544.34|30
1610223350000|2021-01-09 20:15:50|549.27|545.27|549.7|545.7|550.17|546.17|548.96|544.96|31
1610223360000|2021-01-09 20:16:00|549.63|545.63|552.8|548.8|552.8|548.8|549.63|545.63|33
1610223370000|2021-01-09 20:16:10|552.81|548.81|553.37|549.37|553.56|549.56|552.61|548.61|28
1610223380000|2021-01-09 20:16:20|553.34|549.34|553.96|549.96|554.01|550.01|552.66|548.66|29
1610223390000|2021-01-09 20:16:30|553.99|549.99|553.6|549.6|556.04|552.04|553.23|549.23|26
1610223400000|2021-01-09 20:16:40|553.63|549.63|554.24|550.24|554.33|550.33|553.63|549.63|21
1610223410000|2021-01-09 20:16:50|554.33|550.33|554.01|550.01|554.71|550.71|553.88|549.88|22
1610223420000|2021-01-09 20:17:00|554.16|550.16|554.69|550.69|554.69|550.69|553.88|549.88|23
1610223430000|2021-01-09 20:17:10|554.72|550.72|554.35|550.35|554.73|550.73|554.02|550.02|30
1610223440000|2021-01-09 20:17:20|554.36|550.36|558.51|554.51|558.62|554.62|554.36|550.36|26
1610223450000|2021-01-09 20:17:30|558.5|554.5|558.69|554.69|559.29|555.29|558.33|554.33|26
1610223460000|2021-01-09 20:17:40|558.71|554.71|557.49|553.49|559|555|557.43|553.43|32
1610223470000|2021-01-09 20:17:50|557.51|553.51|558.3|554.3|558.32|554.32|556.79|552.79|31
1610223480000|2021-01-09 20:18:00|558.22|554.22|557.18|553.18|558.57|554.57|556.82|552.82|35
1610223490000|2021-01-09 20:18:10|557.79|553.79|557.92|553.92|559.57|555.57|557.23|553.23|32
1610223500000|2021-01-09 20:18:20|557.97|553.97|561.26|557.26|561.34|557.34|556.56|552.56|32
1610223510000|2021-01-09 20:18:30|561.28|557.28|560.33|556.33|561.31|557.31|558.16|554.16|35
1610223520000|2021-01-09 20:18:40|560.34|556.34|558.2|554.2|560.38|556.38|558.15|554.15|32
1610223530000|2021-01-09 20:18:50|558.23|554.23|557.53|553.53|558.38|554.38|557.13|553.13|25
1610223540000|2021-01-09 20:19:00|557.54|553.54|557.94|553.94|558.12|554.12|557.51|553.51|33
1610223550000|2021-01-09 20:19:10|557.98|553.98|558.6|554.6|558.9|554.9|557.98|553.98|34
1610223560000|2021-01-09 20:19:20|558.54|554.54|557.92|553.92|558.54|554.54|557.67|553.67|33
1610223570000|2021-01-09 20:19:30|557.9|553.9|562.21|558.21|562.23|558.23|557.24|553.24|29
1610223580000|2021-01-09 20:19:40|560.94|556.94|561.27|557.27|562.18|558.18|560.34|556.34|38
1610223590000|2021-01-09 20:19:50|561.3|557.3|557.84|553.84|561.3|557.3|557.84|553.84|29
1610223600000|2021-01-09 20:20:00|557.88|553.88|556.38|552.38|558.07|554.07|555.48|551.48|36
1610223610000|2021-01-09 20:20:10|556.45|552.45|559.68|555.68|560.35|556.35|556.45|552.45|37
1610223620000|2021-01-09 20:20:20|559.66|555.66|558.8|554.8|559.75|555.75|558.53|554.53|34
1610223630000|2021-01-09 20:20:30|558.77|554.77|558.97|554.97|559.03|555.03|558.5|554.5|30
1610223640000|2021-01-09 20:20:40|558.96|554.96|558.55|554.55|558.96|554.96|557.11|553.11|30
1610223650000|2021-01-09 20:20:50|558.53|554.53|558.79|554.79|558.97|554.97|557.7|553.7|27
1610223660000|2021-01-09 20:21:00|558.8|554.8|557.04|553.04|558.84|554.84|556.25|552.25|25
1610223670000|2021-01-09 20:21:10|556.96|552.96|555.62|551.62|557.24|553.24|554.77|550.77|31
1610223680000|2021-01-09 20:21:20|555.83|551.83|556.06|552.06|557.15|553.15|555.55|551.55|33
1610223690000|2021-01-09 20:21:30|556.04|552.04|556.87|552.87|556.9|552.9|556.04|552.04|27
1610223700000|2021-01-09 20:21:40|556.12|552.12|555.89|551.89|556.18|552.18|555.37|551.37|31
1610223710000|2021-01-09 20:21:50|555.91|551.91|557.6|553.6|558.46|554.46|555.68|551.68|22
1610223720000|2021-01-09 20:22:00|557.55|553.55|558.29|554.29|558.48|554.48|557.55|553.55|24
1610223730000|2021-01-09 20:22:10|558.31|554.31|557.91|553.91|558.37|554.37|557.11|553.11|39
1610223740000|2021-01-09 20:22:20|557.86|553.86|555.97|551.97|557.86|553.86|555.9|551.9|29
1610223750000|2021-01-09 20:22:30|556|552|557.09|553.09|557.44|553.44|556|552|28
1610223760000|2021-01-09 20:22:40|557.08|553.08|558.88|554.88|558.94|554.94|557.08|553.08|30
1610223770000|2021-01-09 20:22:50|558.87|554.87|557.93|553.93|558.87|554.87|557.78|553.78|25
1610223780000|2021-01-09 20:23:00|558|554|558.89|554.89|558.89|554.89|558|554|29
1610223790000|2021-01-09 20:23:10|558.87|554.87|557.53|553.53|558.88|554.88|557.21|553.21|30
1610223800000|2021-01-09 20:23:20|557.45|553.45|558.81|554.81|559.05|555.05|556.72|552.72|26
1610223810000|2021-01-09 20:23:30|558.83|554.83|559.69|555.69|559.69|555.69|558.76|554.76|35
1610223820000|2021-01-09 20:23:40|559.81|555.81|559.63|555.63|559.82|555.82|559.59|555.59|26
1610223830000|2021-01-09 20:23:50|559.65|555.65|558.59|554.59|559.81|555.81|558.59|554.59|30
1610223840000|2021-01-09 20:24:00|558.6|554.6|560|556|560.09|556.09|558.59|554.59|32
1610223850000|2021-01-09 20:24:10|560.02|556.02|560.05|556.05|560.05|556.05|559.75|555.75|25
1610223860000|2021-01-09 20:24:20|560.06|556.06|559.22|555.22|560.06|556.06|558.82|554.82|26
1610223870000|2021-01-09 20:24:30|558.42|554.42|559.44|555.44|559.66|555.66|558.42|554.42|28
1610223880000|2021-01-09 20:24:40|559.47|555.47|560.22|556.22|560.86|556.86|559.47|555.47|29
1610223890000|2021-01-09 20:24:50|559.52|555.52|558.47|554.47|559.52|555.52|558.47|554.47|22
1610223900000|2021-01-09 20:25:00|558.5|554.5|557.96|553.96|558.5|554.5|556.95|552.95|35
1610223910000|2021-01-09 20:25:10|557.98|553.98|557.81|553.81|558.15|554.15|557.58|553.58|25
1610223920000|2021-01-09 20:25:20|557.84|553.84|556.9|552.9|558.02|554.02|556.9|552.9|28
1610223930000|2021-01-09 20:25:30|556.8|552.8|556.29|552.29|556.8|552.8|556.2|552.2|15
1610223940000|2021-01-09 20:25:40|556.31|552.31|554.83|550.83|556.4|552.4|554.81|550.81|24
1610223950000|2021-01-09 20:25:50|554.82|550.82|554.94|550.94|555.1|551.1|554.68|550.68|24
1610223960000|2021-01-09 20:26:00|554.95|550.95|554.79|550.79|555.34|551.34|554.51|550.51|21
1610223970000|2021-01-09 20:26:10|554.78|550.78|554.44|550.44|554.8|550.8|553.64|549.64|23
1610223980000|2021-01-09 20:26:20|554.45|550.45|554.84|550.84|554.88|550.88|554|550|23
1610223990000|2021-01-09 20:26:30|554.25|550.25|554.14|550.14|554.73|550.73|554.14|550.14|14
1610224000000|2021-01-09 20:26:40|553.12|549.12|552.79|548.79|553.87|549.87|552.52|548.52|18
1610224010000|2021-01-09 20:26:50|552.17|548.17|551.11|547.11|552.17|548.17|551.11|547.11|34
1610224020000|2021-01-09 20:27:00|551.13|547.13|550.55|546.55|551.18|547.18|550.47|546.47|26
1610224030000|2021-01-09 20:27:10|550.54|546.54|549.93|545.93|550.55|546.55|549.74|545.74|26
1610224040000|2021-01-09 20:27:20|549.97|545.97|549.43|545.43|550.11|546.11|549.42|545.42|24
1610224050000|2021-01-09 20:27:30|549.45|545.45|548.67|544.67|549.45|545.45|548.66|544.66|14
1610224060000|2021-01-09 20:27:40|549.11|545.11|548.56|544.56|549.11|545.11|548.1|544.1|24
1610224070000|2021-01-09 20:27:50|548.53|544.53|547.82|543.82|548.55|544.55|547.82|543.82|17
1610224080000|2021-01-09 20:28:00|547.77|543.77|547.72|543.72|547.92|543.92|547.27|543.27|27
1610224090000|2021-01-09 20:28:10|547.69|543.69|547.42|543.42|547.69|543.69|546.61|542.61|33
1610224100000|2021-01-09 20:28:20|547.46|543.46|547.75|543.75|547.77|543.77|547.3|543.3|22
1610224110000|2021-01-09 20:28:30|547.89|543.89|549.47|545.47|549.47|545.47|547.78|543.78|28
1610224120000|2021-01-09 20:28:40|549.45|545.45|548.61|544.61|549.54|545.54|548.61|544.61|31
1610224130000|2021-01-09 20:28:50|548.6|544.6|548.43|544.43|548.63|544.63|548.21|544.21|29
1610224140000|2021-01-09 20:29:00|548.42|544.42|548.58|544.58|548.58|544.58|548.38|544.38|23
1610224150000|2021-01-09 20:29:10|548.59|544.59|548.65|544.65|548.65|544.65|548.17|544.17|24
1610224160000|2021-01-09 20:29:20|548.69|544.69|549.01|545.01|549.31|545.31|548.69|544.69|31
1610224170000|2021-01-09 20:29:30|548.98|544.98|548.16|544.16|548.98|544.98|548.16|544.16|30
1610224180000|2021-01-09 20:29:40|547.97|543.97|547.8|543.8|548.53|544.53|547.41|543.41|30
1610224190000|2021-01-09 20:29:50|547.81|543.81|547.96|543.96|548.12|544.12|547.81|543.81|25
1610224200000|2021-01-09 20:30:00|547.92|543.92|547.32|543.32|547.92|543.92|546.56|542.56|25
1610224210000|2021-01-09 20:30:10|547.46|543.46|546.76|542.76|547.46|543.46|546.7|542.7|29
1610224220000|2021-01-09 20:30:20|546.75|542.75|546.89|542.89|546.92|542.92|546.71|542.71|25
1610224230000|2021-01-09 20:30:30|546.71|542.71|547.01|543.01|547.07|543.07|546.62|542.62|27
1610224240000|2021-01-09 20:30:40|547.02|543.02|545.67|541.67|547.05|543.05|545.64|541.64|29
1610224250000|2021-01-09 20:30:50|545.68|541.68|545.48|541.48|545.89|541.89|545.48|541.48|19
1610224260000|2021-01-09 20:31:00|545.46|541.46|544.95|540.95|545.46|541.46|544.35|540.35|23
1610224270000|2021-01-09 20:31:10|544.88|540.88|545.33|541.33|545.46|541.46|544.87|540.87|25
1610224280000|2021-01-09 20:31:20|545.51|541.51|545.44|541.44|545.54|541.54|545.37|541.37|26
1610224290000|2021-01-09 20:31:30|545.47|541.47|545.1|541.1|545.58|541.58|545.09|541.09|18
1610224300000|2021-01-09 20:31:40|545.11|541.11|546.79|542.79|546.79|542.79|545.09|541.09|28
1610224310000|2021-01-09 20:31:50|546.87|542.87|548.19|544.19|548.27|544.27|546.87|542.87|34
1610224320000|2021-01-09 20:32:00|548.15|544.15|548.49|544.49|548.93|544.93|547.83|543.83|33
1610224330000|2021-01-09 20:32:10|548.4|544.4|547.42|543.42|548.47|544.47|546.61|542.61|27
1610224340000|2021-01-09 20:32:20|547.53|543.53|546.59|542.59|547.92|543.92|546.32|542.32|30
1610224350000|2021-01-09 20:32:30|546.6|542.6|547.97|543.97|548.04|544.04|546.29|542.29|26
1610224360000|2021-01-09 20:32:40|547.99|543.99|549.54|545.54|549.55|545.55|547.87|543.87|33
1610224370000|2021-01-09 20:32:50|549.58|545.58|549.89|545.89|550.46|546.46|549.51|545.51|32
1610224380000|2021-01-09 20:33:00|549.9|545.9|550.06|546.06|551.1|547.1|549.9|545.9|31
1610224390000|2021-01-09 20:33:10|550.15|546.15|550.24|546.24|550.56|546.56|550.13|546.13|20
1610224400000|2021-01-09 20:33:20|550.15|546.15|548.82|544.82|550.56|546.56|548.82|544.82|32
1610224410000|2021-01-09 20:33:30|548.85|544.85|550.63|546.63|551.4|547.4|548.65|544.65|29
1610224420000|2021-01-09 20:33:40|550.64|546.64|550.51|546.51|550.8|546.8|549.9|545.9|33
1610224430000|2021-01-09 20:33:50|550.45|546.45|551.28|547.28|551.28|547.28|550.38|546.38|26
1610224440000|2021-01-09 20:34:00|551.32|547.32|550.94|546.94|551.4|547.4|550.77|546.77|28
1610224450000|2021-01-09 20:34:10|550.7|546.7|550.43|546.43|550.77|546.77|550.35|546.35|16
1610224460000|2021-01-09 20:34:20|550.42|546.42|550.9|546.9|551.03|547.03|550.3|546.3|18
1610224470000|2021-01-09 20:34:30|550.89|546.89|551.52|547.52|551.61|547.61|550.89|546.89|27
1610224480000|2021-01-09 20:34:40|551.51|547.51|550.62|546.62|551.53|547.53|550.12|546.12|34
1610224490000|2021-01-09 20:34:50|550.61|546.61|551.5|547.5|551.95|547.95|550.06|546.06|28
1610224500000|2021-01-09 20:35:00|551.48|547.48|550.16|546.16|551.88|547.88|550.05|546.05|27
1610224510000|2021-01-09 20:35:10|550.17|546.17|550.32|546.32|552.01|548.01|550.17|546.17|30
1610224520000|2021-01-09 20:35:20|550.33|546.33|550.31|546.31|551.7|547.7|550.06|546.06|28
1610224530000|2021-01-09 20:35:30|550.75|546.75|551.3|547.3|551.97|547.97|550.75|546.75|33
1610224540000|2021-01-09 20:35:40|551.31|547.31|552.57|548.57|552.57|548.57|550.99|546.99|31
1610224550000|2021-01-09 20:35:50|552.56|548.56|552.96|548.96|553.22|549.22|552.56|548.56|29
1610224560000|2021-01-09 20:36:00|552.97|548.97|552.7|548.7|552.98|548.98|552.68|548.68|19
1610224570000|2021-01-09 20:36:10|552.64|548.64|552.28|548.28|552.64|548.64|551.19|547.19|23
1610224580000|2021-01-09 20:36:20|552.55|548.55|552.41|548.41|552.66|548.66|552.39|548.39|18
1610224590000|2021-01-09 20:36:30|552.32|548.32|550.15|546.15|552.33|548.33|550.12|546.12|27
1610224600000|2021-01-09 20:36:40|549.92|545.92|549.56|545.56|550.92|546.92|549.56|545.56|31
1610224610000|2021-01-09 20:36:50|549.59|545.59|548.48|544.48|549.59|545.59|546.41|542.41|39
1610224620000|2021-01-09 20:37:00|547.49|543.49|547.39|543.39|548.48|544.48|547.39|543.39|34
1610224630000|2021-01-09 20:37:10|547.38|543.38|547.64|543.64|547.67|543.67|545.58|541.58|30
1610224640000|2021-01-09 20:37:20|547.58|543.58|547.66|543.66|548.32|544.32|547.34|543.34|33
1610224650000|2021-01-09 20:37:30|547.39|543.39|549.33|545.33|549.5|545.5|546.83|542.83|31
1610224660000|2021-01-09 20:37:40|549.34|545.34|550.5|546.5|550.6|546.6|549.1|545.1|31
1610224670000|2021-01-09 20:37:50|550.51|546.51|548.67|544.67|550.53|546.53|548.65|544.65|27
1610224680000|2021-01-09 20:38:00|548.91|544.91|548.99|544.99|549.13|545.13|547.72|543.72|23
1610224690000|2021-01-09 20:38:10|548.96|544.96|548.72|544.72|548.96|544.96|548.72|544.72|20
1610224700000|2021-01-09 20:38:20|548.69|544.69|548.2|544.2|548.69|544.69|547.11|543.11|21
1610224710000|2021-01-09 20:38:30|548.21|544.21|546.81|542.81|548.49|544.49|546.43|542.43|25
1610224720000|2021-01-09 20:38:40|546.8|542.8|545.72|541.72|546.8|542.8|545.67|541.67|25
1610224730000|2021-01-09 20:38:50|545.71|541.71|545.87|541.87|546.2|542.2|545.47|541.47|23
1610224740000|2021-01-09 20:39:00|545.89|541.89|546.33|542.33|546.39|542.39|545.54|541.54|32
1610224750000|2021-01-09 20:39:10|546.31|542.31|546.57|542.57|546.67|542.67|546.31|542.31|20
1610224760000|2021-01-09 20:39:20|546.66|542.66|547.03|543.03|547.13|543.13|546.66|542.66|28
1610224770000|2021-01-09 20:39:30|546.99|542.99|547.18|543.18|547.3|543.3|546.99|542.99|25
1610224780000|2021-01-09 20:39:40|547.2|543.2|547.39|543.39|547.39|543.39|546.99|542.99|23
1610224790000|2021-01-09 20:39:50|547.4|543.4|546.87|542.87|547.95|543.95|545.82|541.82|25
1610224800000|2021-01-09 20:40:00|546.89|542.89|547.08|543.08|547.3|543.3|546.57|542.57|31
1610224810000|2021-01-09 20:40:10|547.05|543.05|546.91|542.91|547.37|543.37|546.86|542.86|29
1610224820000|2021-01-09 20:40:20|546.92|542.92|548.6|544.6|549.11|545.11|546.65|542.65|33
1610224830000|2021-01-09 20:40:30|548.59|544.59|548.09|544.09|548.6|544.6|547.99|543.99|27
1610224840000|2021-01-09 20:40:40|548.1|544.1|547.89|543.89|548.24|544.24|546.16|542.16|33
1610224850000|2021-01-09 20:40:50|547.88|543.88|547.93|543.93|547.93|543.93|547.67|543.67|22
1610224860000|2021-01-09 20:41:00|547.95|543.95|547.71|543.71|548.1|544.1|547.58|543.58|29
1610224870000|2021-01-09 20:41:10|547.63|543.63|547.49|543.49|547.63|543.63|547.49|543.49|23
1610224880000|2021-01-09 20:41:20|546.67|542.67|547.78|543.78|547.78|543.78|546.67|542.67|23
1610224890000|2021-01-09 20:41:30|547.72|543.72|547.93|543.93|547.93|543.93|547.47|543.47|23
1610224900000|2021-01-09 20:41:40|547.95|543.95|547.81|543.81|549.85|545.85|547.73|543.73|26
1610224910000|2021-01-09 20:41:50|547.82|543.82|547.91|543.91|547.91|543.91|547.72|543.72|23
1610224920000|2021-01-09 20:42:00|547.24|543.24|547.68|543.68|547.74|543.74|545.32|541.32|31
1610224930000|2021-01-09 20:42:10|547.67|543.67|547.53|543.53|547.93|543.93|545.28|541.28|31
1610224940000|2021-01-09 20:42:20|547.55|543.55|548.98|544.98|549.62|545.62|547.14|543.14|30
1610224950000|2021-01-09 20:42:30|548.99|544.99|549.91|545.91|549.92|545.92|548.99|544.99|29
1610224960000|2021-01-09 20:42:40|549.94|545.94|549.67|545.67|550.05|546.05|549.67|545.67|22
1610224970000|2021-01-09 20:42:50|549.66|545.66|549.67|545.67|549.69|545.69|549.58|545.58|21
1610224980000|2021-01-09 20:43:00|549.64|545.64|549.59|545.59|549.64|545.64|549.53|545.53|18
1610224990000|2021-01-09 20:43:10|549.6|545.6|549.64|545.64|549.65|545.65|549.58|545.58|8
1610225000000|2021-01-09 20:43:20|549.66|545.66|548.73|544.73|549.71|545.71|548.68|544.68|25
1610225010000|2021-01-09 20:43:30|549.8|545.8|548.27|544.27|549.8|545.8|548.24|544.24|27
1610225020000|2021-01-09 20:43:40|549.12|545.12|549.06|545.06|549.5|545.5|548.04|544.04|28
1610225030000|2021-01-09 20:43:50|549.05|545.05|546.11|542.11|549.05|545.05|545.28|541.28|25
1610225040000|2021-01-09 20:44:00|546.65|542.65|546.65|542.65|546.7|542.7|546.45|542.45|24
1610225050000|2021-01-09 20:44:10|546.66|542.66|545.86|541.86|546.67|542.67|545.86|541.86|24
1610225060000|2021-01-09 20:44:20|545.73|541.73|545.27|541.27|545.73|541.73|543.59|539.59|22
1610225070000|2021-01-09 20:44:30|545.29|541.29|545.38|541.38|545.39|541.39|545.19|541.19|22
1610225080000|2021-01-09 20:44:40|545.36|541.36|545.08|541.08|545.36|541.36|544.98|540.98|25
1610225090000|2021-01-09 20:44:50|544.95|540.95|544.48|540.48|545.6|541.6|544.48|540.48|26
1610225100000|2021-01-09 20:45:00|544.45|540.45|543.85|539.85|544.45|540.45|543.29|539.29|29
1610225110000|2021-01-09 20:45:10|543.84|539.84|543.91|539.91|544.24|540.24|542.95|538.95|33
1610225120000|2021-01-09 20:45:20|543.92|539.92|542.04|538.04|544.22|540.22|542.04|538.04|32
1610225130000|2021-01-09 20:45:30|542.02|538.02|542.06|538.06|543.04|539.04|541.64|537.64|24
1610225140000|2021-01-09 20:45:40|542.03|538.03|540.32|536.32|542.03|538.03|539.87|535.87|26
1610225150000|2021-01-09 20:45:50|540.31|536.31|539.79|535.79|541.01|537.01|539.74|535.74|30
1610225160000|2021-01-09 20:46:00|539.82|535.82|539.97|535.97|540.15|536.15|539.77|535.77|24
1610225170000|2021-01-09 20:46:10|539.96|535.96|540.13|536.13|540.25|536.25|539.78|535.78|18
1610225180000|2021-01-09 20:46:20|540.16|536.16|540.54|536.54|540.72|536.72|539.89|535.89|27
1610225190000|2021-01-09 20:46:30|540.51|536.51|540.92|536.92|540.98|536.98|540.33|536.33|20
1610225200000|2021-01-09 20:46:40|540.98|536.98|541.06|537.06|541.13|537.13|540.9|536.9|28
1610225210000|2021-01-09 20:46:50|541.08|537.08|540.55|536.55|541.08|537.08|540.55|536.55|25
1610225220000|2021-01-09 20:47:00|540.56|536.56|541.29|537.29|541.38|537.38|540.56|536.56|29
1610225230000|2021-01-09 20:47:10|541.3|537.3|541.59|537.59|541.62|537.62|541.3|537.3|25
1610225240000|2021-01-09 20:47:20|541.6|537.6|540.9|536.9|541.75|537.75|539.63|535.63|35
1610225250000|2021-01-09 20:47:30|540.96|536.96|541.81|537.81|542.29|538.29|540.51|536.51|36
1610225260000|2021-01-09 20:47:40|541.71|537.71|540.89|536.89|541.82|537.82|540.84|536.84|34
1610225270000|2021-01-09 20:47:50|540.91|536.91|541.16|537.16|541.46|537.46|540.54|536.54|34
1610225280000|2021-01-09 20:48:00|541.2|537.2|543.01|539.01|543.03|539.03|540.66|536.66|27
1610225290000|2021-01-09 20:48:10|542.92|538.92|542.8|538.8|543.94|539.94|542.8|538.8|24
1610225300000|2021-01-09 20:48:20|542.81|538.81|544.1|540.1|544.39|540.39|542.75|538.75|35
1610225310000|2021-01-09 20:48:30|544.11|540.11|543.68|539.68|544.15|540.15|542.77|538.77|37
1610225320000|2021-01-09 20:48:40|543.75|539.75|542.73|538.73|543.89|539.89|542.73|538.73|33
1610225330000|2021-01-09 20:48:50|542.75|538.75|543.64|539.64|543.64|539.64|541.6|537.6|30
1610225340000|2021-01-09 20:49:00|543.65|539.65|543.56|539.56|543.7|539.7|543.49|539.49|15
1610225350000|2021-01-09 20:49:10|543.57|539.57|543.25|539.25|543.59|539.59|543.11|539.11|23
1610225360000|2021-01-09 20:49:20|543.24|539.24|543.3|539.3|543.31|539.31|543.21|539.21|22
1610225370000|2021-01-09 20:49:30|543.31|539.31|543.56|539.56|543.56|539.56|543.31|539.31|31
1610225380000|2021-01-09 20:49:40|543.59|539.59|544.3|540.3|544.49|540.49|542.09|538.09|33
1610225390000|2021-01-09 20:49:50|544.31|540.31|544.62|540.62|544.62|540.62|543.45|539.45|32
1610225400000|2021-01-09 20:50:00|544.64|540.64|542.89|538.89|544.67|540.67|542.85|538.85|33
1610225410000|2021-01-09 20:50:10|542.91|538.91|542.15|538.15|544.01|540.01|542.13|538.13|23
1610225420000|2021-01-09 20:50:20|542.16|538.16|542.3|538.3|542.3|538.3|541.56|537.56|20
1610225430000|2021-01-09 20:50:30|542.31|538.31|542.03|538.03|542.56|538.56|541.86|537.86|21
1610225440000|2021-01-09 20:50:40|542.04|538.04|542.24|538.24|542.24|538.24|542.03|538.03|11
1610225450000|2021-01-09 20:50:50|542|538|541.85|537.85|542.08|538.08|541.83|537.83|19
1610225460000|2021-01-09 20:51:00|546.22|542.22|545.78|541.78|546.39|542.39|545.19|541.19|25
1610225470000|2021-01-09 20:51:10|545.79|541.79|545.42|541.42|545.8|541.8|545.26|541.26|29
1610225480000|2021-01-09 20:51:20|545.41|541.41|545.27|541.27|545.5|541.5|545.27|541.27|17
1610225490000|2021-01-09 20:51:30|545.14|541.14|542.58|538.58|545.14|541.14|542.58|538.58|24
1610225500000|2021-01-09 20:51:40|542.6|538.6|542.78|538.78|542.78|538.78|542.6|538.6|15
1610225510000|2021-01-09 20:51:50|542.81|538.81|541.9|537.9|542.89|538.89|541.9|537.9|15
1610225520000|2021-01-09 20:52:00|541.93|537.93|541.58|537.58|542.07|538.07|541.5|537.5|10
1610225530000|2021-01-09 20:52:10|541.56|537.56|542.91|538.91|543.11|539.11|541.55|537.55|18
1610225540000|2021-01-09 20:52:20|542.92|538.92|542.95|538.95|542.96|538.96|542.73|538.73|25
1610225550000|2021-01-09 20:52:30|542.94|538.94|541.29|537.29|542.96|538.96|541.29|537.29|26
1610225560000|2021-01-09 20:52:40|541.3|537.3|546.31|542.31|546.33|542.33|541.3|537.3|19
1610225570000|2021-01-09 20:52:50|546.42|542.42|546.37|542.37|546.6|542.6|546.35|542.35|28
1610225580000|2021-01-09 20:53:00|546.38|542.38|546.27|542.27|546.41|542.41|546.18|542.18|24
1610225590000|2021-01-09 20:53:10|546.26|542.26|546.13|542.13|546.3|542.3|546.05|542.05|16
1610225600000|2021-01-09 20:53:20|546.33|542.33|546.04|542.04|546.51|542.51|546.04|542.04|29
1610225610000|2021-01-09 20:53:30|546.03|542.03|544.99|540.99|546.03|542.03|543.83|539.83|36
1610225620000|2021-01-09 20:53:40|546.03|542.03|544.08|540.08|546.49|542.49|544.08|540.08|26
1610225630000|2021-01-09 20:53:50|544.93|540.93|546.51|542.51|546.81|542.81|544.38|540.38|25
1610225640000|2021-01-09 20:54:00|546.62|542.62|545.96|541.96|546.63|542.63|545.89|541.89|23
1610225650000|2021-01-09 20:54:10|545.94|541.94|545.86|541.86|546.03|542.03|545.86|541.86|20
1610225660000|2021-01-09 20:54:20|545.89|541.89|546.52|542.52|546.76|542.76|545.84|541.84|17
1610225670000|2021-01-09 20:54:30|546.47|542.47|544.26|540.26|546.47|542.47|542.87|538.87|29
1610225680000|2021-01-09 20:54:40|544.31|540.31|545.83|541.83|546.27|542.27|544.17|540.17|26
1610225690000|2021-01-09 20:54:50|545.79|541.79|545.67|541.67|545.79|541.79|545.59|541.59|27
1610225700000|2021-01-09 20:55:00|545.66|541.66|545.75|541.75|545.75|541.75|545.43|541.43|26
1610225710000|2021-01-09 20:55:10|545.86|541.86|543.9|539.9|546.81|542.81|543.9|539.9|28
1610225720000|2021-01-09 20:55:20|543.89|539.89|546.1|542.1|546.19|542.19|543.87|539.87|12
1610225730000|2021-01-09 20:55:30|546.12|542.12|545.15|541.15|546.16|542.16|545.15|541.15|9
1610225740000|2021-01-09 20:55:40|545.14|541.14|545.89|541.89|545.89|541.89|545.01|541.01|13
1610225750000|2021-01-09 20:55:50|545.82|541.82|543.36|539.36|545.87|541.87|543.28|539.28|19
1610225760000|2021-01-09 20:56:00|545.67|541.67|544.03|540.03|545.79|541.79|543.5|539.5|22
1610225770000|2021-01-09 20:56:10|544.02|540.02|543.49|539.49|544.03|540.03|542.89|538.89|16
1610225780000|2021-01-09 20:56:20|543.48|539.48|543.08|539.08|543.71|539.71|543.08|539.08|22
1610225790000|2021-01-09 20:56:30|543.09|539.09|546.57|542.57|546.59|542.59|543.08|539.08|18
1610225800000|2021-01-09 20:56:40|546.58|542.58|546.66|542.66|546.75|542.75|546.56|542.56|14
1610225810000|2021-01-09 20:56:50|546.62|542.62|546.47|542.47|546.67|542.67|545.57|541.57|17
1610225820000|2021-01-09 20:57:00|546.49|542.49|546.97|542.97|546.97|542.97|546.49|542.49|19
1610225830000|2021-01-09 20:57:10|546.96|542.96|547.95|543.95|547.95|543.95|546.49|542.49|23
1610225840000|2021-01-09 20:57:20|548.15|544.15|548.04|544.04|548.84|544.84|548|544|22
1610225850000|2021-01-09 20:57:30|547.1|543.1|545.79|541.79|548.26|544.26|545.63|541.63|23
1610225860000|2021-01-09 20:57:40|545.43|541.43|545.86|541.86|545.87|541.87|545.24|541.24|27
1610225870000|2021-01-09 20:57:50|545.18|541.18|547.9|543.9|548.94|544.94|545.18|541.18|26
1610225880000|2021-01-09 20:58:00|547.91|543.91|546.8|542.8|548.18|544.18|546.63|542.63|24
1610225890000|2021-01-09 20:58:10|546.92|542.92|547.03|543.03|547.31|543.31|546.68|542.68|31
1610225900000|2021-01-09 20:58:20|547.01|543.01|551.58|547.58|551.58|547.58|546.59|542.59|29
1610225910000|2021-01-09 20:58:30|551.8|547.8|551.75|547.75|551.98|547.98|551.57|547.57|24
1610225920000|2021-01-09 20:58:40|551.81|547.81|551.86|547.86|552.1|548.1|551.75|547.75|25
1610225930000|2021-01-09 20:58:50|551.89|547.89|551.94|547.94|552.16|548.16|551.72|547.72|15
1610225940000|2021-01-09 20:59:00|551.93|547.93|552.22|548.22|552.3|548.3|551.82|547.82|23
1610225950000|2021-01-09 20:59:10|552.25|548.25|553.29|549.29|553.29|549.29|552.23|548.23|23
1610225960000|2021-01-09 20:59:20|553.25|549.25|553.26|549.26|553.91|549.91|553.02|549.02|27
1610225970000|2021-01-09 20:59:30|553.28|549.28|555.17|551.17|555.23|551.23|552.29|548.29|23
1610225980000|2021-01-09 20:59:40|555.15|551.15|556.51|552.51|556.51|552.51|555|551|31
1610225990000|2021-01-09 20:59:50|556.53|552.53|553.69|549.69|557.28|553.28|553.68|549.68|35
1610226000000|2021-01-09 21:00:00|553.57|549.57|554.32|550.32|554.32|550.32|553.57|549.57|36
1610226010000|2021-01-09 21:00:10|554.2|550.2|554.36|550.36|554.38|550.38|553.71|549.71|32
1610226020000|2021-01-09 21:00:20|554.38|550.38|554.15|550.15|554.38|550.38|553.75|549.75|28
1610226030000|2021-01-09 21:00:30|554.2|550.2|554.93|550.93|554.96|550.96|554.2|550.2|27
1610226040000|2021-01-09 21:00:40|554.97|550.97|560.55|556.55|560.68|556.68|554.95|550.95|30
1610226050000|2021-01-09 21:00:50|560.56|556.56|559.96|555.96|560.59|556.59|559.81|555.81|34
1610226060000|2021-01-09 21:01:00|559.9|555.9|558.76|554.76|559.99|555.99|558.76|554.76|30
1610226070000|2021-01-09 21:01:10|558.74|554.74|553.77|549.77|558.74|554.74|553.49|549.49|35
1610226080000|2021-01-09 21:01:20|553.75|549.75|557.55|553.55|557.55|553.55|552.94|548.94|32
1610226090000|2021-01-09 21:01:30|557.57|553.57|557.84|553.84|558.23|554.23|557.54|553.54|29
1610226100000|2021-01-09 21:01:40|557.83|553.83|558.29|554.29|558.35|554.35|556.55|552.55|23
1610226110000|2021-01-09 21:01:50|558.28|554.28|558.03|554.03|558.58|554.58|557.81|553.81|30
1610226120000|2021-01-09 21:02:00|558.02|554.02|558.11|554.11|558.28|554.28|558|554|26
1610226130000|2021-01-09 21:02:10|558.09|554.09|557.73|553.73|558.15|554.15|557.73|553.73|19
1610226140000|2021-01-09 21:02:20|557.71|553.71|555.38|551.38|557.71|553.71|553.49|549.49|29
1610226150000|2021-01-09 21:02:30|555.37|551.37|553.24|549.24|555.37|551.37|552.42|548.42|33
1610226160000|2021-01-09 21:02:40|553.27|549.27|551.81|547.81|553.35|549.35|551.02|547.02|31
1610226170000|2021-01-09 21:02:50|551.82|547.82|551.97|547.97|551.98|547.98|551.82|547.82|19
1610226180000|2021-01-09 21:03:00|551.99|547.99|551.1|547.1|552.15|548.15|551.05|547.05|27
1610226190000|2021-01-09 21:03:10|551.09|547.09|551.05|547.05|551.13|547.13|550.96|546.96|30
1610226200000|2021-01-09 21:03:20|551.1|547.1|550.38|546.38|551.23|547.23|550.22|546.22|20
1610226210000|2021-01-09 21:03:30|550.41|546.41|551.08|547.08|551.14|547.14|550.41|546.41|24
1610226220000|2021-01-09 21:03:40|551.07|547.07|555.91|551.91|555.91|551.91|550.76|546.76|29
1610226230000|2021-01-09 21:03:50|556.15|552.15|556.03|552.03|556.17|552.17|555.92|551.92|21
1610226240000|2021-01-09 21:04:00|556.07|552.07|556.49|552.49|556.49|552.49|555.95|551.95|29
1610226250000|2021-01-09 21:04:10|556.5|552.5|557.05|553.05|557.09|553.09|556.5|552.5|14
1610226260000|2021-01-09 21:04:20|557.1|553.1|556.71|552.71|557.1|553.1|556.17|552.17|24
1610226270000|2021-01-09 21:04:30|556.73|552.73|555.61|551.61|556.75|552.75|554.8|550.8|25
1610226280000|2021-01-09 21:04:40|555.64|551.64|557.34|553.34|557.46|553.46|554.08|550.08|26
1610226290000|2021-01-09 21:04:50|557.11|553.11|554.73|550.73|557.11|553.11|554.73|550.73|30
1610226300000|2021-01-09 21:05:00|554.6|550.6|553.81|549.81|554.62|550.62|553.81|549.81|35
1610226310000|2021-01-09 21:05:10|553.95|549.95|549.89|545.89|553.95|549.95|549.85|545.85|32
1610226320000|2021-01-09 21:05:20|549.92|545.92|548.45|544.45|551.16|547.16|548.38|544.38|29
1610226330000|2021-01-09 21:05:30|548.48|544.48|546.94|542.94|548.62|544.62|546.94|542.94|29
1610226340000|2021-01-09 21:05:40|546.96|542.96|547.09|543.09|547.84|543.84|546.66|542.66|25
1610226350000|2021-01-09 21:05:50|547.28|543.28|548.37|544.37|549.03|545.03|547.06|543.06|30
1610226360000|2021-01-09 21:06:00|548.35|544.35|546.64|542.64|548.35|544.35|546.64|542.64|34
1610226370000|2021-01-09 21:06:10|546.83|542.83|547.73|543.73|547.73|543.73|545.3|541.3|25
1610226380000|2021-01-09 21:06:20|547.74|543.74|545.43|541.43|547.74|543.74|544.45|540.45|32
1610226390000|2021-01-09 21:06:30|545.44|541.44|545.28|541.28|545.84|541.84|545.09|541.09|28
1610226400000|2021-01-09 21:06:40|545|541|547.42|543.42|547.42|543.42|545|541|33
1610226410000|2021-01-09 21:06:50|547.31|543.31|549.68|545.68|549.69|545.69|547.31|543.31|36
1610226420000|2021-01-09 21:07:00|549.75|545.75|550|546|551.07|547.07|549.55|545.55|33
1610226430000|2021-01-09 21:07:10|549.74|545.74|549.62|545.62|550.37|546.37|549.62|545.62|31
1610226440000|2021-01-09 21:07:20|549.6|545.6|550.16|546.16|550.24|546.24|549.35|545.35|23
1610226450000|2021-01-09 21:07:30|550.14|546.14|550.74|546.74|550.98|546.98|549.88|545.88|33
1610226460000|2021-01-09 21:07:40|550.71|546.71|550.96|546.96|551.41|547.41|550.71|546.71|37
1610226470000|2021-01-09 21:07:50|550.79|546.79|551.25|547.25|551.48|547.48|550.78|546.78|33
1610226480000|2021-01-09 21:08:00|551.26|547.26|550.56|546.56|551.26|547.26|550.56|546.56|37
1610226490000|2021-01-09 21:08:10|550.53|546.53|550.55|546.55|551.46|547.46|549.58|545.58|33
1610226500000|2021-01-09 21:08:20|551.3|547.3|550.83|546.83|551.3|547.3|550.04|546.04|32
1610226510000|2021-01-09 21:08:30|550.81|546.81|547.22|543.22|550.81|546.81|546.93|542.93|24
1610226520000|2021-01-09 21:08:40|547.18|543.18|546.36|542.36|547.77|543.77|546.22|542.22|23
1610226530000|2021-01-09 21:08:50|545.68|541.68|545.76|541.76|546.18|542.18|545.39|541.39|28
1610226540000|2021-01-09 21:09:00|545.75|541.75|546.18|542.18|546.18|542.18|545.48|541.48|22
1610226550000|2021-01-09 21:09:10|546.16|542.16|546.65|542.65|547.15|543.15|546.16|542.16|33
1610226560000|2021-01-09 21:09:20|546.67|542.67|547.12|543.12|547.19|543.19|546.67|542.67|24
1610226570000|2021-01-09 21:09:30|547.09|543.09|546.41|542.41|547.11|543.11|546.38|542.38|31
1610226580000|2021-01-09 21:09:40|546.38|542.38|545.93|541.93|546.38|542.38|545.83|541.83|31
1610226590000|2021-01-09 21:09:50|546.02|542.02|546.01|542.01|546.23|542.23|545.77|541.77|24
1610226600000|2021-01-09 21:10:00|546|542|547.56|543.56|547.79|543.79|546|542|20
1610226610000|2021-01-09 21:10:10|547.55|543.55|547.51|543.51|547.6|543.6|547.34|543.34|26
1610226620000|2021-01-09 21:10:20|547.52|543.52|547.58|543.58|547.8|543.8|547.52|543.52|25
1610226630000|2021-01-09 21:10:30|547.54|543.54|548.16|544.16|548.42|544.42|547.09|543.09|30
1610226640000|2021-01-09 21:10:40|548.23|544.23|548.63|544.63|548.64|544.64|547.97|543.97|30
1610226650000|2021-01-09 21:10:50|548.67|544.67|547.63|543.63|548.71|544.71|547.58|543.58|16
1610226660000|2021-01-09 21:11:00|547.65|543.65|547.56|543.56|547.68|543.68|547.56|543.56|12
1610226670000|2021-01-09 21:11:10|547.55|543.55|547.97|543.97|548.22|544.22|547.53|543.53|24
1610226680000|2021-01-09 21:11:20|547.99|543.99|548.04|544.04|548.25|544.25|547.97|543.97|13
1610226690000|2021-01-09 21:11:30|548.09|544.09|548.51|544.51|548.77|544.77|548.09|544.09|31
1610226700000|2021-01-09 21:11:40|548.7|544.7|546.99|542.99|548.74|544.74|546.92|542.92|36
1610226710000|2021-01-09 21:11:50|546.96|542.96|546.34|542.34|547.97|543.97|546.05|542.05|29
1610226720000|2021-01-09 21:12:00|546.42|542.42|547.22|543.22|547.47|543.47|545.84|541.84|30
1610226730000|2021-01-09 21:12:10|547.25|543.25|547.5|543.5|547.59|543.59|547.18|543.18|21
1610226740000|2021-01-09 21:12:20|547.49|543.49|547.75|543.75|548.88|544.88|547.43|543.43|22
1610226750000|2021-01-09 21:12:30|547.74|543.74|547.65|543.65|547.74|543.74|547.62|543.62|12
1610226760000|2021-01-09 21:12:40|547.67|543.67|547.18|543.18|547.99|543.99|547.16|543.16|15
1610226770000|2021-01-09 21:12:50|547.19|543.19|548.43|544.43|548.43|544.43|547.19|543.19|16
1610226780000|2021-01-09 21:13:00|548.47|544.47|547.47|543.47|548.52|544.52|547.35|543.35|28
1610226790000|2021-01-09 21:13:10|547.5|543.5|546.81|542.81|547.72|543.72|546.81|542.81|30
1610226800000|2021-01-09 21:13:20|546.88|542.88|547.33|543.33|547.64|543.64|546.71|542.71|21
1610226810000|2021-01-09 21:13:30|547.34|543.34|547.37|543.37|547.55|543.55|547.34|543.34|18
1610226820000|2021-01-09 21:13:40|547.36|543.36|547.33|543.33|547.58|543.58|546.89|542.89|32
1610226830000|2021-01-09 21:13:50|547.38|543.38|547.39|543.39|548.2|544.2|547.35|543.35|24
1610226840000|2021-01-09 21:14:00|547.4|543.4|547.49|543.49|547.76|543.76|546.39|542.39|20
1610226850000|2021-01-09 21:14:10|547.47|543.47|547.87|543.87|548.37|544.37|547.19|543.19|29
1610226860000|2021-01-09 21:14:20|548.37|544.37|547.75|543.75|548.38|544.38|547.56|543.56|26
1610226870000|2021-01-09 21:14:30|547.78|543.78|547.72|543.72|547.83|543.83|547.44|543.44|28
1610226880000|2021-01-09 21:14:40|547.71|543.71|548.38|544.38|548.38|544.38|546.93|542.93|30
1610226890000|2021-01-09 21:14:50|548.39|544.39|547.79|543.79|548.39|544.39|547.79|543.79|16
1610226900000|2021-01-09 21:15:00|547.75|543.75|547.6|543.6|548.06|544.06|546.97|542.97|31
1610226910000|2021-01-09 21:15:10|547.59|543.59|547.87|543.87|548.19|544.19|547.59|543.59|27
1610226920000|2021-01-09 21:15:20|547.92|543.92|549.21|545.21|549.21|545.21|547.87|543.87|13
1610226930000|2021-01-09 21:15:30|549.23|545.23|549.41|545.41|549.44|545.44|549.15|545.15|20
1610226940000|2021-01-09 21:15:40|549.38|545.38|548.65|544.65|549.44|545.44|548.65|544.65|17
1610226950000|2021-01-09 21:15:50|548.67|544.67|548.66|544.66|548.67|544.67|548.65|544.65|11
1610226960000|2021-01-09 21:16:00|548.65|544.65|548.12|544.12|548.65|544.65|547.53|543.53|24
1610226970000|2021-01-09 21:16:10|548.13|544.13|549.26|545.26|549.26|545.26|548.13|544.13|25
1610226980000|2021-01-09 21:16:20|549.2|545.2|549.3|545.3|549.35|545.35|549.2|545.2|16
1610226990000|2021-01-09 21:16:30|549.29|545.29|548.28|544.28|549.3|545.3|548.2|544.2|23
1610227000000|2021-01-09 21:16:40|548.23|544.23|547.3|543.3|548.23|544.23|547.26|543.26|22
1610227010000|2021-01-09 21:16:50|547.32|543.32|547.3|543.3|547.34|543.34|547.3|543.3|13
1610227020000|2021-01-09 21:17:00|547.29|543.29|547.13|543.13|547.3|543.3|547.13|543.13|22
1610227030000|2021-01-09 21:17:10|547.11|543.11|547.13|543.13|547.14|543.14|547.05|543.05|16
1610227040000|2021-01-09 21:17:20|547.12|543.12|547.68|543.68|547.71|543.71|547.12|543.12|23
1610227050000|2021-01-09 21:17:30|547.67|543.67|547.66|543.66|547.69|543.69|547.65|543.65|12
1610227060000|2021-01-09 21:17:40|547.68|543.68|547.75|543.75|547.81|543.81|547.66|543.66|18
1610227070000|2021-01-09 21:17:50|547.76|543.76|547.75|543.75|547.79|543.79|547.75|543.75|9
1610227080000|2021-01-09 21:18:00|547.74|543.74|547.63|543.63|547.76|543.76|547.59|543.59|19
1610227090000|2021-01-09 21:18:10|547.6|543.6|547.59|543.59|547.61|543.61|547.59|543.59|5
1610227100000|2021-01-09 21:18:20|547.6|543.6|547.6|543.6|547.66|543.66|547.58|543.58|16
1610227110000|2021-01-09 21:18:30|547.59|543.59|547.36|543.36|547.59|543.59|547.31|543.31|18
1610227120000|2021-01-09 21:18:40|547.39|543.39|547.31|543.31|547.46|543.46|547.31|543.31|20
1610227130000|2021-01-09 21:18:50|547.35|543.35|547.21|543.21|547.39|543.39|547.18|543.18|15
1610227140000|2021-01-09 21:19:00|547.22|543.22|547.5|543.5|547.5|543.5|547.02|543.02|18
1610227150000|2021-01-09 21:19:10|547.52|543.52|546.66|542.66|547.52|543.52|546.65|542.65|18
1610227160000|2021-01-09 21:19:20|546.73|542.73|546.66|542.66|546.79|542.79|546.66|542.66|12
1610227170000|2021-01-09 21:19:30|546.58|542.58|544.5|540.5|546.58|542.58|544.38|540.38|35
1610227180000|2021-01-09 21:19:40|544.52|540.52|544.49|540.49|544.81|540.81|544.45|540.45|33
1610227190000|2021-01-09 21:19:50|544.48|540.48|543.69|539.69|545.38|541.38|543.26|539.26|33
1610227200000|2021-01-09 21:20:00|543.7|539.7|543.67|539.67|544.18|540.18|543.16|539.16|24
1610227210000|2021-01-09 21:20:10|543.65|539.65|544.05|540.05|544.18|540.18|543.57|539.57|20
1610227220000|2021-01-09 21:20:20|544.04|540.04|544.21|540.21|544.43|540.43|543.7|539.7|16
1610227230000|2021-01-09 21:20:30|544.2|540.2|543.47|539.47|544.37|540.37|543.47|539.47|22
1610227240000|2021-01-09 21:20:40|543.51|539.51|543.38|539.38|543.54|539.54|543.32|539.32|14
1610227250000|2021-01-09 21:20:50|543.39|539.39|543.23|539.23|543.99|539.99|543.22|539.22|25
1610227260000|2021-01-09 21:21:00|543.24|539.24|543.25|539.25|543.92|539.92|543.17|539.17|20
1610227270000|2021-01-09 21:21:10|543.26|539.26|542.91|538.91|543.26|539.26|542.17|538.17|23
1610227280000|2021-01-09 21:21:20|542.92|538.92|542.9|538.9|542.92|538.92|542.82|538.82|19
1610227290000|2021-01-09 21:21:30|543.05|539.05|542.82|538.82|543.05|539.05|542.73|538.73|24
1610227300000|2021-01-09 21:21:40|542.84|538.84|541.53|537.53|542.85|538.85|541.53|537.53|30
1610227310000|2021-01-09 21:21:50|541.93|537.93|541.91|537.91|542|538|541.88|537.88|23
1610227320000|2021-01-09 21:22:00|541.88|537.88|541.21|537.21|541.88|537.88|541.21|537.21|30
1610227330000|2021-01-09 21:22:10|541.15|537.15|539.19|535.19|541.15|537.15|539.19|535.19|25
1610227340000|2021-01-09 21:22:20|539.18|535.18|539.16|535.16|539.37|535.37|538.48|534.48|28
1610227350000|2021-01-09 21:22:30|538.87|534.87|538.71|534.71|539.39|535.39|538.71|534.71|22
1610227360000|2021-01-09 21:22:40|538.98|534.98|540.46|536.46|540.48|536.48|538.98|534.98|23
1610227370000|2021-01-09 21:22:50|540.47|536.47|541.1|537.1|541.1|537.1|540.47|536.47|25
1610227380000|2021-01-09 21:23:00|541.07|537.07|540.32|536.32|541.11|537.11|540.04|536.04|24
1610227390000|2021-01-09 21:23:10|540.31|536.31|539.48|535.48|540.31|536.31|539.35|535.35|22
1610227400000|2021-01-09 21:23:20|539.49|535.49|540.44|536.44|540.44|536.44|539.49|535.49|27
1610227410000|2021-01-09 21:23:30|540.47|536.47|540.31|536.31|540.5|536.5|540.31|536.31|26
1610227420000|2021-01-09 21:23:40|540.32|536.32|539.01|535.01|540.32|536.32|538.54|534.54|33
1610227430000|2021-01-09 21:23:50|538.99|534.99|538.63|534.63|539.28|535.28|538.54|534.54|24
1610227440000|2021-01-09 21:24:00|538.65|534.65|538.76|534.76|538.97|534.97|538.61|534.61|25
1610227450000|2021-01-09 21:24:10|538.77|534.77|539.41|535.41|539.41|535.41|538.68|534.68|26
1610227460000|2021-01-09 21:24:20|539.42|535.42|539.04|535.04|539.44|535.44|538.97|534.97|29
1610227470000|2021-01-09 21:24:30|538.77|534.77|539.31|535.31|539.39|535.39|538.76|534.76|26
1610227480000|2021-01-09 21:24:40|539.26|535.26|539.25|535.25|539.32|535.32|539.15|535.15|22
1610227490000|2021-01-09 21:24:50|539.26|535.26|539.32|535.32|539.33|535.33|539.22|535.22|26
1610227500000|2021-01-09 21:25:00|539.31|535.31|539.31|535.31|539.43|535.43|539.24|535.24|26
1610227510000|2021-01-09 21:25:10|539.3|535.3|539.1|535.1|539.3|535.3|538.93|534.93|29
1610227520000|2021-01-09 21:25:20|539.09|535.09|538.88|534.88|539.16|535.16|538.83|534.83|27
1610227530000|2021-01-09 21:25:30|538.87|534.87|539.01|535.01|539.01|535.01|538.68|534.68|27
1610227540000|2021-01-09 21:25:40|539|535|539.08|535.08|539.41|535.41|538.85|534.85|27
1610227550000|2021-01-09 21:25:50|539.1|535.1|539.15|535.15|539.15|535.15|538.98|534.98|20
1610227560000|2021-01-09 21:26:00|538.86|534.86|539.67|535.67|539.67|535.67|538.82|534.82|26
1610227570000|2021-01-09 21:26:10|539.97|535.97|539.98|535.98|540.21|536.21|539.88|535.88|20
1610227580000|2021-01-09 21:26:20|539.99|535.99|539.47|535.47|539.99|535.99|539.47|535.47|21
1610227590000|2021-01-09 21:26:30|539.52|535.52|540.85|536.85|540.85|536.85|539.49|535.49|28
1610227600000|2021-01-09 21:26:40|540.87|536.87|541.34|537.34|541.34|537.34|540.84|536.84|17
1610227610000|2021-01-09 21:26:50|541.36|537.36|541.51|537.51|541.77|537.77|541.06|537.06|31
1610227620000|2021-01-09 21:27:00|541.58|537.58|542.05|538.05|542.05|538.05|541.47|537.47|24
1610227630000|2021-01-09 21:27:10|542.06|538.06|542.66|538.66|543.72|539.72|542.06|538.06|20
1610227640000|2021-01-09 21:27:20|542.65|538.65|542.54|538.54|543.14|539.14|542.54|538.54|22
1610227650000|2021-01-09 21:27:30|542.58|538.58|542.63|538.63|542.75|538.75|542.29|538.29|25
1610227660000|2021-01-09 21:27:40|542.61|538.61|542.58|538.58|542.84|538.84|542.53|538.53|20
1610227670000|2021-01-09 21:27:50|542.59|538.59|542.84|538.84|542.86|538.86|542.53|538.53|23
1610227680000|2021-01-09 21:28:00|542.89|538.89|542.63|538.63|543.13|539.13|542.56|538.56|21
1610227690000|2021-01-09 21:28:10|542.64|538.64|543.19|539.19|543.47|539.47|542.64|538.64|18
1610227700000|2021-01-09 21:28:20|543.18|539.18|544.04|540.04|544.07|540.07|543.18|539.18|16
1610227710000|2021-01-09 21:28:30|544.05|540.05|544.62|540.62|544.87|540.87|544.05|540.05|22
1610227720000|2021-01-09 21:28:40|544.63|540.63|544.85|540.85|545.17|541.17|544.6|540.6|31
1610227730000|2021-01-09 21:28:50|544.82|540.82|543.59|539.59|544.82|540.82|543.41|539.41|29
1610227740000|2021-01-09 21:29:00|543.58|539.58|543.26|539.26|543.69|539.69|543.26|539.26|20
1610227750000|2021-01-09 21:29:10|543.24|539.24|543.12|539.12|543.24|539.24|542.27|538.27|17
1610227760000|2021-01-09 21:29:20|543.19|539.19|543.89|539.89|544.19|540.19|543.17|539.17|11
1610227770000|2021-01-09 21:29:30|544.2|540.2|542.46|538.46|544.56|540.56|542.46|538.46|31
1610227780000|2021-01-09 21:29:40|542.45|538.45|543.18|539.18|543.85|539.85|542.41|538.41|28
1610227790000|2021-01-09 21:29:50|543.94|539.94|544.01|540.01|544.01|540.01|543.6|539.6|23
1610227800000|2021-01-09 21:30:00|544|540|544.11|540.11|544.57|540.57|543.98|539.98|25
1610227810000|2021-01-09 21:30:10|544.12|540.12|545.32|541.32|545.32|541.32|544.1|540.1|31
1610227820000|2021-01-09 21:30:20|545.3|541.3|545.09|541.09|545.38|541.38|544.94|540.94|32
1610227830000|2021-01-09 21:30:30|545.1|541.1|542.49|538.49|545.1|541.1|542.49|538.49|25
1610227840000|2021-01-09 21:30:40|542.53|538.53|542.06|538.06|542.78|538.78|542.02|538.02|30
1610227850000|2021-01-09 21:30:50|542.07|538.07|542.62|538.62|543.01|539.01|542.07|538.07|30
1610227860000|2021-01-09 21:31:00|542.63|538.63|543.22|539.22|543.22|539.22|542.63|538.63|23
1610227870000|2021-01-09 21:31:10|543.21|539.21|544.27|540.27|544.27|540.27|543.21|539.21|24
1610227880000|2021-01-09 21:31:20|544.29|540.29|544.09|540.09|544.38|540.38|543.83|539.83|25
1610227890000|2021-01-09 21:31:30|544.1|540.1|544.21|540.21|544.31|540.31|544.1|540.1|24
1610227900000|2021-01-09 21:31:40|544.23|540.23|543.93|539.93|544.23|540.23|543.79|539.79|33
1610227910000|2021-01-09 21:31:50|543.91|539.91|543.87|539.87|543.91|539.91|543.83|539.83|17
1610227920000|2021-01-09 21:32:00|543.86|539.86|543.95|539.95|544.01|540.01|543.85|539.85|26
1610227930000|2021-01-09 21:32:10|543.94|539.94|544.22|540.22|544.52|540.52|543.94|539.94|34
1610227940000|2021-01-09 21:32:20|544.31|540.31|544.55|540.55|544.66|540.66|544.24|540.24|31
1610227950000|2021-01-09 21:32:30|544.13|540.13|544.33|540.33|544.62|540.62|544.13|540.13|21
1610227960000|2021-01-09 21:32:40|544.34|540.34|546.05|542.05|546.15|542.15|544.2|540.2|19
1610227970000|2021-01-09 21:32:50|546.14|542.14|545.53|541.53|546.21|542.21|545.51|541.51|21
1610227980000|2021-01-09 21:33:00|545.52|541.52|546.12|542.12|546.2|542.2|545.5|541.5|16
1610227990000|2021-01-09 21:33:10|546.79|542.79|543.85|539.85|546.79|542.79|543.82|539.82|26
1610228000000|2021-01-09 21:33:20|543.89|539.89|542.3|538.3|544.16|540.16|542.3|538.3|29
1610228010000|2021-01-09 21:33:30|542.37|538.37|541.83|537.83|542.48|538.48|541.83|537.83|27
1610228020000|2021-01-09 21:33:40|541.87|537.87|542.1|538.1|542.19|538.19|541.8|537.8|23
1610228030000|2021-01-09 21:33:50|542.08|538.08|541.85|537.85|542.15|538.15|541.58|537.58|24
1610228040000|2021-01-09 21:34:00|541.83|537.83|541.26|537.26|541.83|537.83|541.19|537.19|24
1610228050000|2021-01-09 21:34:10|541.28|537.28|540.91|536.91|541.28|537.28|540.61|536.61|31
1610228060000|2021-01-09 21:34:20|540.88|536.88|541.01|537.01|541.37|537.37|540.82|536.82|27
1610228070000|2021-01-09 21:34:30|541.29|537.29|540.79|536.79|541.6|537.6|540.79|536.79|23
1610228080000|2021-01-09 21:34:40|540.78|536.78|541.57|537.57|541.83|537.83|540.77|536.77|27
1610228090000|2021-01-09 21:34:50|541.59|537.59|541.98|537.98|541.99|537.99|541.41|537.41|19
1610228100000|2021-01-09 21:35:00|541.97|537.97|541.62|537.62|542.15|538.15|541.57|537.57|26
1610228110000|2021-01-09 21:35:10|541.96|537.96|542.53|538.53|543.13|539.13|541.92|537.92|31
1610228120000|2021-01-09 21:35:20|542.5|538.5|542.34|538.34|543.11|539.11|541.7|537.7|18
1610228130000|2021-01-09 21:35:30|542.35|538.35|542.85|538.85|542.86|538.86|542.21|538.21|26
1610228140000|2021-01-09 21:35:40|542.87|538.87|542.8|538.8|542.89|538.89|542.07|538.07|14
1610228150000|2021-01-09 21:35:50|542.85|538.85|543.22|539.22|543.22|539.22|542.85|538.85|13
1610228160000|2021-01-09 21:36:00|543.24|539.24|543.2|539.2|543.29|539.29|542.98|538.98|27
1610228170000|2021-01-09 21:36:10|543.23|539.23|543.76|539.76|543.79|539.79|543.23|539.23|27
1610228180000|2021-01-09 21:36:20|543.8|539.8|543.64|539.64|543.8|539.8|543.64|539.64|25
1610228190000|2021-01-09 21:36:30|543.68|539.68|544.67|540.67|544.72|540.72|543.68|539.68|25
1610228200000|2021-01-09 21:36:40|544.85|540.85|545.32|541.32|545.32|541.32|544.78|540.78|28
1610228210000|2021-01-09 21:36:50|545.34|541.34|545.89|541.89|546.14|542.14|545.34|541.34|26
1610228220000|2021-01-09 21:37:00|545.88|541.88|545.76|541.76|546.25|542.25|545.54|541.54|25
1610228230000|2021-01-09 21:37:10|545.73|541.73|545.64|541.64|545.93|541.93|545.63|541.63|22
1610228240000|2021-01-09 21:37:20|545.88|541.88|544.92|540.92|545.88|541.88|544.54|540.54|24
1610228250000|2021-01-09 21:37:30|544.91|540.91|545.42|541.42|545.56|541.56|544.86|540.86|18
1610228260000|2021-01-09 21:37:40|545.43|541.43|545.64|541.64|546.14|542.14|545.37|541.37|30
1610228270000|2021-01-09 21:37:50|545.39|541.39|545.83|541.83|546.15|542.15|545.39|541.39|24
1610228280000|2021-01-09 21:38:00|545.89|541.89|546.11|542.11|546.11|542.11|545.89|541.89|29
1610228290000|2021-01-09 21:38:10|546.17|542.17|546.37|542.37|546.59|542.59|546.13|542.13|26
1610228300000|2021-01-09 21:38:20|546.39|542.39|546.64|542.64|546.73|542.73|545.96|541.96|34
1610228310000|2021-01-09 21:38:30|546.67|542.67|546.61|542.61|547.04|543.04|546.61|542.61|27
1610228320000|2021-01-09 21:38:40|546.6|542.6|546.67|542.67|546.77|542.77|546.59|542.59|17
1610228330000|2021-01-09 21:38:50|546.68|542.68|546.48|542.48|546.74|542.74|546.48|542.48|23
1610228340000|2021-01-09 21:39:00|546.46|542.46|546.77|542.77|546.84|542.84|546.06|542.06|30
1610228350000|2021-01-09 21:39:10|546.78|542.78|546.9|542.9|547.03|543.03|546.72|542.72|15
1610228360000|2021-01-09 21:39:20|546.87|542.87|546.35|542.35|547.06|543.06|546.29|542.29|25
1610228370000|2021-01-09 21:39:30|546.33|542.33|545.39|541.39|546.93|542.93|544.73|540.73|34
1610228380000|2021-01-09 21:39:40|545.34|541.34|545.21|541.21|545.43|541.43|544.79|540.79|28
1610228390000|2021-01-09 21:39:50|545.25|541.25|546.14|542.14|546.14|542.14|545.25|541.25|22
1610228400000|2021-01-09 21:40:00|546.13|542.13|546.05|542.05|546.13|542.13|545.82|541.82|15
1610228410000|2021-01-09 21:40:10|546.06|542.06|545.92|541.92|546.11|542.11|545.9|541.9|10
1610228420000|2021-01-09 21:40:20|545.86|541.86|546.09|542.09|546.09|542.09|545.37|541.37|20
1610228430000|2021-01-09 21:40:30|546.15|542.15|545.44|541.44|546.61|542.61|545.38|541.38|13
1610228440000|2021-01-09 21:40:40|545.45|541.45|545.5|541.5|545.53|541.53|545.45|541.45|9
1610228450000|2021-01-09 21:40:50|545.53|541.53|545.54|541.54|545.57|541.57|545.46|541.46|18
1610228460000|2021-01-09 21:41:00|545.52|541.52|545.31|541.31|545.52|541.52|545.17|541.17|30
1610228470000|2021-01-09 21:41:10|545.29|541.29|545.47|541.47|545.59|541.59|545.27|541.27|21
1610228480000|2021-01-09 21:41:20|545.48|541.48|545.44|541.44|545.53|541.53|545.43|541.43|9
1610228490000|2021-01-09 21:41:30|545.43|541.43|545.44|541.44|545.47|541.47|545.2|541.2|22
1610228500000|2021-01-09 21:41:40|545.56|541.56|545.32|541.32|545.56|541.56|544.97|540.97|22
1610228510000|2021-01-09 21:41:50|545.3|541.3|545.22|541.22|545.34|541.34|544.76|540.76|27
1610228520000|2021-01-09 21:42:00|545.25|541.25|546.03|542.03|546.03|542.03|545.22|541.22|28
1610228530000|2021-01-09 21:42:10|546.04|542.04|545.71|541.71|546.04|542.04|545.71|541.71|23
1610228540000|2021-01-09 21:42:20|545.73|541.73|545.73|541.73|545.8|541.8|545.59|541.59|22
1610228550000|2021-01-09 21:42:30|545.71|541.71|545.69|541.69|545.78|541.78|545.56|541.56|16
1610228560000|2021-01-09 21:42:40|545.7|541.7|545.79|541.79|545.8|541.8|545.58|541.58|20
1610228570000|2021-01-09 21:42:50|545.8|541.8|545.86|541.86|546.04|542.04|545.74|541.74|20
1610228580000|2021-01-09 21:43:00|545.83|541.83|546.59|542.59|546.67|542.67|545.79|541.79|18
1610228590000|2021-01-09 21:43:10|546.64|542.64|546.22|542.22|546.94|542.94|546.21|542.21|19
1610228600000|2021-01-09 21:43:20|546.71|542.71|546.58|542.58|546.73|542.73|546.49|542.49|15
1610228610000|2021-01-09 21:43:30|546.6|542.6|546.83|542.83|547.02|543.02|546.6|542.6|26
1610228620000|2021-01-09 21:43:40|546.81|542.81|546.62|542.62|546.97|542.97|546.42|542.42|25
1610228630000|2021-01-09 21:43:50|546.63|542.63|546.72|542.72|546.75|542.75|546.63|542.63|10
1610228640000|2021-01-09 21:44:00|546.73|542.73|547.03|543.03|547.03|543.03|546.4|542.4|28
1610228650000|2021-01-09 21:44:10|547.01|543.01|546.71|542.71|547.03|543.03|546.35|542.35|22
1610228660000|2021-01-09 21:44:20|546.72|542.72|546.62|542.62|546.75|542.75|546.61|542.61|16
1610228670000|2021-01-09 21:44:30|546.64|542.64|546.5|542.5|546.79|542.79|546.48|542.48|15
1610228680000|2021-01-09 21:44:40|546.49|542.49|546.65|542.65|546.84|542.84|546.45|542.45|22
1610228690000|2021-01-09 21:44:50|546.67|542.67|545.96|541.96|546.96|542.96|545.94|541.94|17
1610228700000|2021-01-09 21:45:00|545.95|541.95|546.48|542.48|546.53|542.53|545.79|541.79|16
1610228710000|2021-01-09 21:45:10|546.52|542.52|546.3|542.3|546.54|542.54|546.1|542.1|22
1610228720000|2021-01-09 21:45:20|546.31|542.31|546.18|542.18|546.31|542.31|546.18|542.18|8
1610228730000|2021-01-09 21:45:30|546.09|542.09|546.05|542.05|546.6|542.6|546.05|542.05|26
1610228740000|2021-01-09 21:45:40|545.91|541.91|546.19|542.19|546.19|542.19|545.85|541.85|15
1610228750000|2021-01-09 21:45:50|546.21|542.21|545.98|541.98|546.21|542.21|545.86|541.86|17
1610228760000|2021-01-09 21:46:00|545.94|541.94|546.09|542.09|546.09|542.09|545.94|541.94|6
1610228770000|2021-01-09 21:46:10|546.06|542.06|545.47|541.47|546.11|542.11|545.27|541.27|20
1610228780000|2021-01-09 21:46:20|545.45|541.45|546.43|542.43|546.43|542.43|545.41|541.41|20
1610228790000|2021-01-09 21:46:30|546.44|542.44|546.3|542.3|546.58|542.58|546.05|542.05|28
1610228800000|2021-01-09 21:46:40|545.98|541.98|546.6|542.6|546.6|542.6|545.98|541.98|15
1610228810000|2021-01-09 21:46:50|546.32|542.32|546.46|542.46|546.49|542.49|546.17|542.17|21
1610228820000|2021-01-09 21:47:00|546.48|542.48|546.5|542.5|546.55|542.55|545.88|541.88|25
1610228830000|2021-01-09 21:47:10|546.3|542.3|546.09|542.09|546.54|542.54|545.94|541.94|14
1610228840000|2021-01-09 21:47:20|546.08|542.08|546.22|542.22|546.24|542.24|546.08|542.08|7
1610228850000|2021-01-09 21:47:30|546.15|542.15|546.69|542.69|546.85|542.85|546.14|542.14|20
1610228860000|2021-01-09 21:47:40|546.65|542.65|546.34|542.34|546.67|542.67|546.28|542.28|24
1610228870000|2021-01-09 21:47:50|546.33|542.33|545.95|541.95|546.45|542.45|545.95|541.95|22
1610228880000|2021-01-09 21:48:00|546.73|542.73|545.2|541.2|546.73|542.73|545|541|24
1610228890000|2021-01-09 21:48:10|546.28|542.28|546.36|542.36|546.43|542.43|546.26|542.26|21
1610228900000|2021-01-09 21:48:20|546.33|542.33|546.2|542.2|546.44|542.44|546.16|542.16|26
1610228910000|2021-01-09 21:48:30|546.16|542.16|546.47|542.47|546.61|542.61|545.95|541.95|34
1610228920000|2021-01-09 21:48:40|546.45|542.45|545.58|541.58|546.5|542.5|545.58|541.58|37
1610228930000|2021-01-09 21:48:50|546.05|542.05|545.49|541.49|546.22|542.22|545.41|541.41|28
1610228940000|2021-01-09 21:49:00|545.5|541.5|545.71|541.71|545.71|541.71|545.38|541.38|28
1610228950000|2021-01-09 21:49:10|545.73|541.73|546.41|542.41|546.41|542.41|545.71|541.71|23
1610228960000|2021-01-09 21:49:20|546.4|542.4|545.53|541.53|546.4|542.4|545.41|541.41|24
1610228970000|2021-01-09 21:49:30|545.52|541.52|546.04|542.04|546.06|542.06|545.39|541.39|20
1610228980000|2021-01-09 21:49:40|546.06|542.06|545.96|541.96|546.1|542.1|545.84|541.84|15
1610228990000|2021-01-09 21:49:50|545.94|541.94|545.96|541.96|545.96|541.96|545.91|541.91|18
1610229000000|2021-01-09 21:50:00|545.95|541.95|545.95|541.95|546.1|542.1|545.81|541.81|19
1610229010000|2021-01-09 21:50:10|545.96|541.96|546.09|542.09|546.12|542.12|545.94|541.94|25
1610229020000|2021-01-09 21:50:20|545.81|541.81|546.67|542.67|546.67|542.67|545.81|541.81|22
1610229030000|2021-01-09 21:50:30|546.93|542.93|546.21|542.21|546.97|542.97|546.21|542.21|24
1610229040000|2021-01-09 21:50:40|546.2|542.2|545.32|541.32|546.21|542.21|545.21|541.21|26
1610229050000|2021-01-09 21:50:50|545.33|541.33|545.33|541.33|545.41|541.41|545.31|541.31|22
1610229060000|2021-01-09 21:51:00|545.35|541.35|545.5|541.5|545.5|541.5|545.35|541.35|19
1610229070000|2021-01-09 21:51:10|545.51|541.51|545.9|541.9|545.97|541.97|545.2|541.2|28
1610229080000|2021-01-09 21:51:20|545.94|541.94|545.6|541.6|546.09|542.09|545.27|541.27|19
1610229090000|2021-01-09 21:51:30|545.58|541.58|545.44|541.44|545.93|541.93|545.44|541.44|12
1610229100000|2021-01-09 21:51:40|545.42|541.42|545.88|541.88|545.91|541.91|545.22|541.22|30
1610229110000|2021-01-09 21:51:50|545.74|541.74|545.11|541.11|545.74|541.74|545.1|541.1|17
1610229120000|2021-01-09 21:52:00|545.17|541.17|545.31|541.31|545.44|541.44|544.79|540.79|26
1610229130000|2021-01-09 21:52:10|545.33|541.33|545.51|541.51|545.67|541.67|544.93|540.93|23
1610229140000|2021-01-09 21:52:20|544.92|540.92|545.31|541.31|545.33|541.33|544.62|540.62|23
1610229150000|2021-01-09 21:52:30|545.32|541.32|545.33|541.33|545.34|541.34|545.28|541.28|13
1610229160000|2021-01-09 21:52:40|545.44|541.44|545.31|541.31|545.44|541.44|545.28|541.28|17
1610229170000|2021-01-09 21:52:50|545.35|541.35|546.27|542.27|546.43|542.43|545.35|541.35|27
1610229180000|2021-01-09 21:53:00|546.08|542.08|546.27|542.27|546.56|542.56|546.03|542.03|19
1610229190000|2021-01-09 21:53:10|546.3|542.3|546.63|542.63|546.63|542.63|546.28|542.28|18
1610229200000|2021-01-09 21:53:20|546.61|542.61|544.97|540.97|546.95|542.95|544.96|540.96|16
1610229210000|2021-01-09 21:53:30|544.98|540.98|545.27|541.27|545.32|541.32|544.98|540.98|20
1610229220000|2021-01-09 21:53:40|545.28|541.28|545.39|541.39|545.5|541.5|545.28|541.28|22
1610229230000|2021-01-09 21:53:50|545.41|541.41|545.95|541.95|545.95|541.95|545.28|541.28|28
1610229240000|2021-01-09 21:54:00|545.64|541.64|545.47|541.47|545.72|541.72|545.35|541.35|22
1610229250000|2021-01-09 21:54:10|545.45|541.45|545.48|541.48|545.8|541.8|545.44|541.44|22
1610229260000|2021-01-09 21:54:20|545.46|541.46|545.59|541.59|545.59|541.59|545.46|541.46|19
1610229270000|2021-01-09 21:54:30|545.71|541.71|545.85|541.85|545.85|541.85|545.7|541.7|21
1610229280000|2021-01-09 21:54:40|545.88|541.88|545.88|541.88|545.93|541.93|545.53|541.53|30
1610229290000|2021-01-09 21:54:50|545.87|541.87|545.69|541.69|545.87|541.87|545.69|541.69|19
1610229300000|2021-01-09 21:55:00|545.68|541.68|545.93|541.93|545.94|541.94|545.68|541.68|18
1610229310000|2021-01-09 21:55:10|545.97|541.97|547.48|543.48|547.48|543.48|545.97|541.97|23
1610229320000|2021-01-09 21:55:20|547.47|543.47|547.34|543.34|547.51|543.51|547.2|543.2|34
1610229330000|2021-01-09 21:55:30|547.36|543.36|547|543|547.38|543.38|546.8|542.8|24
1610229340000|2021-01-09 21:55:40|546.75|542.75|547.25|543.25|547.26|543.26|546.73|542.73|27
1610229350000|2021-01-09 21:55:50|546.89|542.89|546.74|542.74|547|543|546.66|542.66|16
1610229360000|2021-01-09 21:56:00|546.73|542.73|546.89|542.89|546.93|542.93|546.7|542.7|16
1610229370000|2021-01-09 21:56:10|546.87|542.87|546.7|542.7|546.88|542.88|546.69|542.69|14
1610229380000|2021-01-09 21:56:20|546.71|542.71|546.9|542.9|547.28|543.28|546.7|542.7|23
1610229390000|2021-01-09 21:56:30|546.89|542.89|547.21|543.21|547.21|543.21|546.66|542.66|24
1610229400000|2021-01-09 21:56:40|547.22|543.22|546.71|542.71|547.23|543.23|546.69|542.69|13
1610229410000|2021-01-09 21:56:50|546.96|542.96|547.03|543.03|547.03|543.03|546.94|542.94|12
1610229420000|2021-01-09 21:57:00|547.06|543.06|546.75|542.75|547.1|543.1|546.63|542.63|16
1610229430000|2021-01-09 21:57:10|546.73|542.73|547.17|543.17|547.38|543.38|546.64|542.64|23
1610229440000|2021-01-09 21:57:20|547.21|543.21|547.05|543.05|547.35|543.35|547.05|543.05|22
1610229450000|2021-01-09 21:57:30|547.03|543.03|547.62|543.62|547.62|543.62|547.03|543.03|12
1610229460000|2021-01-09 21:57:40|547.61|543.61|547.23|543.23|547.61|543.61|547.12|543.12|21
1610229470000|2021-01-09 21:57:50|547.19|543.19|547.24|543.24|547.28|543.28|547.19|543.19|25
1610229480000|2021-01-09 21:58:00|547.25|543.25|546.85|542.85|547.25|543.25|546.85|542.85|16
1610229490000|2021-01-09 21:58:10|546.84|542.84|546.97|542.97|546.99|542.99|546.83|542.83|32
1610229500000|2021-01-09 21:58:20|546.95|542.95|546.87|542.87|546.95|542.95|546.82|542.82|18
1610229510000|2021-01-09 21:58:30|546.88|542.88|547.1|543.1|547.14|543.14|546.88|542.88|12
1610229520000|2021-01-09 21:58:40|547.08|543.08|547.04|543.04|547.35|543.35|546.94|542.94|25
1610229530000|2021-01-09 21:58:50|547.08|543.08|547.26|543.26|547.26|543.26|546.92|542.92|15
1610229540000|2021-01-09 21:59:00|547.27|543.27|547.16|543.16|547.42|543.42|547.04|543.04|16
1610229550000|2021-01-09 21:59:10|547.17|543.17|547.89|543.89|547.94|543.94|547.16|543.16|23
1610229560000|2021-01-09 21:59:20|547.86|543.86|548.35|544.35|549.61|545.61|547.82|543.82|25
1610229570000|2021-01-09 21:59:30|548.36|544.36|549.97|545.97|549.97|545.97|548.35|544.35|25
1610229580000|2021-01-09 21:59:40|549.96|545.96|549.9|545.9|550.33|546.33|549.9|545.9|25
1610229590000|2021-01-09 21:59:50|549.84|545.84|549.92|545.92|550.45|546.45|549.7|545.7|29
1610229600000|2021-01-09 22:00:00|549.93|545.93|550.08|546.08|550.44|546.44|549.93|545.93|28
1610229610000|2021-01-09 22:00:10|550.07|546.07|550.16|546.16|550.16|546.16|549.78|545.78|26
1610229620000|2021-01-09 22:00:20|550.15|546.15|549.87|545.87|550.17|546.17|549.87|545.87|18
1610229630000|2021-01-09 22:00:30|550.09|546.09|550.01|546.01|550.27|546.27|549.77|545.77|17
1610229640000|2021-01-09 22:00:40|550.02|546.02|550.29|546.29|550.31|546.31|549.98|545.98|11
1610229650000|2021-01-09 22:00:50|550.28|546.28|549.77|545.77|550.28|546.28|549.43|545.43|24
1610229660000|2021-01-09 22:01:00|549.76|545.76|549.57|545.57|549.77|545.77|549.57|545.57|16
1610229670000|2021-01-09 22:01:10|549.6|545.6|549.49|545.49|549.64|545.64|549.41|545.41|27
1610229680000|2021-01-09 22:01:20|549.43|545.43|548.9|544.9|549.48|545.48|548.53|544.53|34
1610229690000|2021-01-09 22:01:30|548.93|544.93|547.85|543.85|549.12|545.12|547.85|543.85|23
1610229700000|2021-01-09 22:01:40|547.83|543.83|547.41|543.41|547.84|543.84|547.33|543.33|32
1610229710000|2021-01-09 22:01:50|547.38|543.38|547.91|543.91|547.91|543.91|547.38|543.38|29
1610229720000|2021-01-09 22:02:00|547.89|543.89|548.06|544.06|548.08|544.08|547.83|543.83|25
1610229730000|2021-01-09 22:02:10|548.07|544.07|548.39|544.39|548.39|544.39|548.05|544.05|15
1610229740000|2021-01-09 22:02:20|548.4|544.4|548.18|544.18|548.4|544.4|548.18|544.18|18
1610229750000|2021-01-09 22:02:30|548.17|544.17|548.25|544.25|548.27|544.27|548.17|544.17|11
1610229760000|2021-01-09 22:02:40|548.26|544.26|548.2|544.2|548.28|544.28|548.06|544.06|17
1610229770000|2021-01-09 22:02:50|548.17|544.17|548.33|544.33|548.33|544.33|548.17|544.17|7
1610229780000|2021-01-09 22:03:00|548.32|544.32|548.19|544.19|548.32|544.32|548.16|544.16|18
1610229790000|2021-01-09 22:03:10|548.21|544.21|548.6|544.6|549.53|545.53|548.21|544.21|19
1610229800000|2021-01-09 22:03:20|548.62|544.62|549.26|545.26|549.37|545.37|548.61|544.61|22
1610229810000|2021-01-09 22:03:30|549.27|545.27|549.44|545.44|549.44|545.44|549.26|545.26|11
1610229820000|2021-01-09 22:03:40|549.47|545.47|549.48|545.48|549.5|545.5|549.43|545.43|11
1610229830000|2021-01-09 22:03:50|549.47|545.47|549.47|545.47|549.47|545.47|549.46|545.46|3
1610229840000|2021-01-09 22:04:00|549.74|545.74|549.1|545.1|550.82|546.82|549.1|545.1|18
1610229850000|2021-01-09 22:04:10|549.09|545.09|548.98|544.98|549.1|545.1|548.93|544.93|24
1610229860000|2021-01-09 22:04:20|549.17|545.17|548.6|544.6|549.2|545.2|548.6|544.6|24
1610229870000|2021-01-09 22:04:30|548.61|544.61|548.63|544.63|548.96|544.96|548.53|544.53|23
1610229880000|2021-01-09 22:04:40|548.64|544.64|548.65|544.65|548.93|544.93|548.4|544.4|29
1610229890000|2021-01-09 22:04:50|548.64|544.64|548.37|544.37|548.7|544.7|548.37|544.37|13
1610229900000|2021-01-09 22:05:00|548.31|544.31|547.27|543.27|548.31|544.31|547.12|543.12|10
1610229910000|2021-01-09 22:05:10|547.36|543.36|547.54|543.54|547.65|543.65|547.36|543.36|11
1610229920000|2021-01-09 22:05:20|547.5|543.5|547.55|543.55|547.55|543.55|547.5|543.5|5
1610229930000|2021-01-09 22:05:30|547.64|543.64|548.06|544.06|548.06|544.06|547.6|543.6|8
1610229940000|2021-01-09 22:05:40|548.18|544.18|548.38|544.38|548.38|544.38|548.18|544.18|10
1610229950000|2021-01-09 22:05:50|548.42|544.42|548.48|544.48|548.48|544.48|548.42|544.42|3
1610229960000|2021-01-09 22:06:00|548.49|544.49|548.52|544.52|548.52|544.52|548.49|544.49|2
1610229970000|2021-01-09 22:06:10|548.66|544.66|548.79|544.79|548.8|544.8|548.66|544.66|7
1610229980000|2021-01-09 22:06:20|548.69|544.69|548.69|544.69|548.69|544.69|548.69|544.69|1
1610229990000|2021-01-09 22:06:30|548.71|544.71|548.84|544.84|548.84|544.84|548.71|544.71|5
1610230000000|2021-01-09 22:06:40|548.87|544.87|548.89|544.89|548.89|544.89|548.81|544.81|13
1610230010000|2021-01-09 22:06:50|549|545|549.43|545.43|549.43|545.43|548.97|544.97|9
1610230020000|2021-01-09 22:07:00|549.42|545.42|550.59|546.59|550.59|546.59|549.42|545.42|9
1610230030000|2021-01-09 22:07:10|550.68|546.68|550.97|546.97|551.11|547.11|550.68|546.68|17
1610230040000|2021-01-09 22:07:20|551.01|547.01|551.1|547.1|551.1|547.1|551.01|547.01|4
1610230050000|2021-01-09 22:07:30|550.95|546.95|551.42|547.42|551.52|547.52|550.95|546.95|10
1610230060000|2021-01-09 22:07:40|551.46|547.46|551.66|547.66|551.66|547.66|551.46|547.46|9
1610230070000|2021-01-09 22:07:50|551.69|547.69|553.85|549.85|553.97|549.97|551.69|547.69|15
1610230080000|2021-01-09 22:08:00|553.94|549.94|554.42|550.42|554.42|550.42|553.89|549.89|12
1610230090000|2021-01-09 22:08:10|554.45|550.45|554.49|550.49|554.6|550.6|554.45|550.45|11
1610230100000|2021-01-09 22:08:20|554.48|550.48|554.27|550.27|554.48|550.48|553.96|549.96|19
1610230110000|2021-01-09 22:08:30|554|550|554.09|550.09|554.27|550.27|553.52|549.52|12
1610230120000|2021-01-09 22:08:40|554.28|550.28|554.26|550.26|554.35|550.35|554.26|550.26|7
1610230130000|2021-01-09 22:08:50|554.3|550.3|554.17|550.17|554.3|550.3|554.17|550.17|6
1610230140000|2021-01-09 22:09:00|554.16|550.16|554.08|550.08|554.16|550.16|554.05|550.05|11
1610230150000|2021-01-09 22:09:10|554.17|550.17|553.88|549.88|554.17|550.17|553.88|549.88|8
1610230160000|2021-01-09 22:09:20|553.91|549.91|554.22|550.22|554.34|550.34|553.91|549.91|9
1610230170000|2021-01-09 22:09:30|554.21|550.21|553.98|549.98|554.21|550.21|553.9|549.9|12
1610230180000|2021-01-09 22:09:40|554|550|554.15|550.15|554.17|550.17|553.99|549.99|6
1610230190000|2021-01-09 22:09:50|554.29|550.29|554.49|550.49|554.49|550.49|554.29|550.29|7
1610230200000|2021-01-09 22:10:00|554.59|550.59|554.63|550.63|554.63|550.63|554.54|550.54|6
1610230210000|2021-01-09 22:10:10|554.6|550.6|553.99|549.99|554.86|550.86|553.99|549.99|23
1610230220000|2021-01-09 22:10:20|553.98|549.98|553.81|549.81|553.98|549.98|553.81|549.81|10
1610230230000|2021-01-09 22:10:30|553.83|549.83|554.7|550.7|554.71|550.71|553.79|549.79|15
1610230240000|2021-01-09 22:10:40|554.67|550.67|554.09|550.09|554.67|550.67|554.09|550.09|4
1610230250000|2021-01-09 22:10:50|554.07|550.07|554.07|550.07|554.07|550.07|554.07|550.07|1
1610230260000|2021-01-09 22:11:00|554.03|550.03|553.75|549.75|554.03|550.03|553.75|549.75|9
1610230270000|2021-01-09 22:11:10|553.73|549.73|553.68|549.68|553.84|549.84|553.67|549.67|7
1610230280000|2021-01-09 22:11:20|553.66|549.66|553.75|549.75|553.82|549.82|553.66|549.66|8
1610230290000|2021-01-09 22:11:30|553.87|549.87|554.01|550.01|554.04|550.04|553.87|549.87|5
1610230300000|2021-01-09 22:11:40|553.94|549.94|553.89|549.89|553.94|549.94|553.89|549.89|4
1610230310000|2021-01-09 22:11:50|553.91|549.91|553.92|549.92|553.95|549.95|553.91|549.91|5
1610230320000|2021-01-09 22:12:00|553.83|549.83|553.85|549.85|553.85|549.85|553.8|549.8|3
1610230330000|2021-01-09 22:12:10|553.83|549.83|553.82|549.82|553.83|549.83|553.73|549.73|7
1610230340000|2021-01-09 22:12:20|553.9|549.9|553.93|549.93|553.93|549.93|553.9|549.9|2
1610230350000|2021-01-09 22:12:30|553.9|549.9|553.89|549.89|554.24|550.24|553.77|549.77|13
1610230360000|2021-01-09 22:12:40|553.83|549.83|554.09|550.09|554.2|550.2|553.83|549.83|14
1610230370000|2021-01-09 22:12:50|554.07|550.07|554.07|550.07|554.13|550.13|554.05|550.05|14
1610230380000|2021-01-09 22:13:00|554.43|550.43|554.77|550.77|554.8|550.8|554.43|550.43|18
1610230390000|2021-01-09 22:13:10|554.78|550.78|554.61|550.61|554.78|550.78|554.57|550.57|15
1610230400000|2021-01-09 22:13:20|554.8|550.8|554.77|550.77|554.81|550.81|554.77|550.77|12
1610230410000|2021-01-09 22:13:30|554.8|550.8|554.77|550.77|554.8|550.8|554.77|550.77|10
1610230420000|2021-01-09 22:13:40|554.78|550.78|554.8|550.8|554.8|550.8|554.64|550.64|4
1610230430000|2021-01-09 22:13:50|555.1|551.1|555.28|551.28|555.29|551.29|555.1|551.1|9
1610230440000|2021-01-09 22:14:00|555.32|551.32|555.6|551.6|555.6|551.6|555.3|551.3|12
1610230450000|2021-01-09 22:14:10|555.59|551.59|555.6|551.6|555.6|551.6|555.59|551.59|2
1610230460000|2021-01-09 22:14:20|555.61|551.61|555.64|551.64|555.64|551.64|555.61|551.61|3
1610230470000|2021-01-09 22:14:30|555.65|551.65|555.77|551.77|555.77|551.77|555.65|551.65|4
1610230480000|2021-01-09 22:14:40|555.75|551.75|555.67|551.67|555.75|551.75|555.59|551.59|11
1610230490000|2021-01-09 22:14:50|555.64|551.64|555.97|551.97|556.07|552.07|555.37|551.37|17
1610230500000|2021-01-09 22:15:00|555.96|551.96|556.07|552.07|556.07|552.07|555.94|551.94|11
1610230510000|2021-01-09 22:15:10|555.85|551.85|555.57|551.57|555.85|551.85|555.57|551.57|16
1610230520000|2021-01-09 22:15:20|555.48|551.48|555.33|551.33|555.5|551.5|555.33|551.33|16
1610230530000|2021-01-09 22:15:30|555.32|551.32|555.42|551.42|555.55|551.55|555.18|551.18|17
1610230540000|2021-01-09 22:15:40|555.44|551.44|555.3|551.3|555.44|551.44|555.3|551.3|10
1610230550000|2021-01-09 22:15:50|555.28|551.28|555.03|551.03|555.28|551.28|555.01|551.01|16
1610230560000|2021-01-09 22:16:00|555.02|551.02|555.09|551.09|555.11|551.11|555.02|551.02|9
1610230570000|2021-01-09 22:16:10|555.06|551.06|555|551|555.06|551.06|555|551|10
1610230580000|2021-01-09 22:16:20|554.95|550.95|554.57|550.57|554.95|550.95|554.54|550.54|16
1610230590000|2021-01-09 22:16:30|554.59|550.59|554.82|550.82|555.17|551.17|554.5|550.5|15
1610230600000|2021-01-09 22:16:40|554.67|550.67|554.58|550.58|555.43|551.43|554.58|550.58|8
1610230610000|2021-01-09 22:16:50|553.23|549.23|553.06|549.06|553.23|549.23|553.06|549.06|5
1610230620000|2021-01-09 22:17:00|553.05|549.05|553.1|549.1|553.15|549.15|552.91|548.91|6
1610230630000|2021-01-09 22:17:10|553.12|549.12|553.27|549.27|553.27|549.27|553.08|549.08|3
1610230640000|2021-01-09 22:17:20|553.28|549.28|553.4|549.4|553.42|549.42|553.28|549.28|6
1610230650000|2021-01-09 22:17:30|553.24|549.24|553.01|549.01|553.26|549.26|553.01|549.01|11
1610230660000|2021-01-09 22:17:40|553.15|549.15|553.16|549.16|553.56|549.56|553.1|549.1|7
1610230670000|2021-01-09 22:17:50|553.15|549.15|552.09|548.09|553.2|549.2|552.09|548.09|16
1610230680000|2021-01-09 22:18:00|552.08|548.08|551.94|547.94|552.11|548.11|551.94|547.94|10
1610230690000|2021-01-09 22:18:10|551.95|547.95|552.01|548.01|552.01|548.01|551.95|547.95|8
1610230710000|2021-01-09 22:18:30|551.99|547.99|551.98|547.98|551.99|547.99|551.98|547.98|2
1610230720000|2021-01-09 22:18:40|551.53|547.53|551.56|547.56|551.56|547.56|551.53|547.53|5
1610230730000|2021-01-09 22:18:50|551.6|547.6|551.81|547.81|551.81|547.81|551.59|547.59|11
1610230740000|2021-01-09 22:19:00|551.84|547.84|551.84|547.84|551.86|547.86|551.82|547.82|7
1610230750000|2021-01-09 22:19:10|551.82|547.82|552.92|548.92|552.93|548.93|551.75|547.75|9
1610230760000|2021-01-09 22:19:20|552.52|548.52|551.24|547.24|552.55|548.55|551.24|547.24|11
1610230770000|2021-01-09 22:19:30|551.26|547.26|551.26|547.26|551.26|547.26|551.26|547.26|1
1610230780000|2021-01-09 22:19:40|551.24|547.24|551.19|547.19|551.27|547.27|551.19|547.19|7
1610230800000|2021-01-09 22:20:00|550.89|546.89|550.95|546.95|551.03|547.03|550.89|546.89|3
1610230810000|2021-01-09 22:20:10|550.44|546.44|550.19|546.19|550.44|546.44|550.18|546.18|4
1610230820000|2021-01-09 22:20:20|550.18|546.18|550.1|546.1|550.18|546.18|550.1|546.1|5
1610230830000|2021-01-09 22:20:30|550.85|546.85|549.83|545.83|550.85|546.85|549.81|545.81|8
1610230850000|2021-01-09 22:20:50|549.88|545.88|549.85|545.85|549.88|545.88|549.85|545.85|2
1610230860000|2021-01-09 22:21:00|549.86|545.86|549.84|545.84|549.88|545.88|549.84|545.84|6
1610230870000|2021-01-09 22:21:10|549.81|545.81|549.86|545.86|549.86|545.86|549.81|545.81|3
1610230890000|2021-01-09 22:21:30|549.77|545.77|549.72|545.72|549.77|545.77|549.72|545.72|4
1610230900000|2021-01-09 22:21:40|549.7|545.7|549.77|545.77|549.79|545.79|549.7|545.7|5
1610230910000|2021-01-09 22:21:50|549.76|545.76|549.76|545.76|549.76|545.76|549.69|545.69|5
1610230920000|2021-01-09 22:22:00|549.78|545.78|549.85|545.85|549.88|545.88|549.78|545.78|6
1610230930000|2021-01-09 22:22:10|549.87|545.87|550.94|546.94|550.94|546.94|549.87|545.87|19
1610230940000|2021-01-09 22:22:20|550.6|546.6|550.47|546.47|550.92|546.92|550.47|546.47|10
1610230950000|2021-01-09 22:22:30|550.45|546.45|550.41|546.41|550.45|546.45|550.36|546.36|9
1610230960000|2021-01-09 22:22:40|550.39|546.39|550.16|546.16|550.39|546.39|550.15|546.15|13
1610230970000|2021-01-09 22:22:50|550.15|546.15|550.13|546.13|550.15|546.15|550.13|546.13|7
1610230980000|2021-01-09 22:23:00|550.09|546.09|550.07|546.07|550.09|546.09|550.07|546.07|2
1610230990000|2021-01-09 22:23:10|550.05|546.05|550.11|546.11|550.11|546.11|550.05|546.05|3
1610231000000|2021-01-09 22:23:20|550.09|546.09|549.82|545.82|550.09|546.09|549.82|545.82|5
1610231010000|2021-01-09 22:23:30|549.83|545.83|549.83|545.83|549.83|545.83|549.83|545.83|1
1610231020000|2021-01-09 22:23:40|549.85|545.85|549.87|545.87|549.87|545.87|549.85|545.85|3
1610231030000|2021-01-09 22:23:50|549.86|545.86|549.9|545.9|549.9|545.9|549.72|545.72|5
1610231040000|2021-01-09 22:24:00|549.91|545.91|550.25|546.25|550.68|546.68|549.9|545.9|15
1610231050000|2021-01-09 22:24:10|550.24|546.24|550.26|546.26|550.26|546.26|550.24|546.24|3
1610231060000|2021-01-09 22:24:20|550.66|546.66|550.19|546.19|550.66|546.66|550.19|546.19|3
1610231070000|2021-01-09 22:24:30|550.23|546.23|550.47|546.47|550.75|546.75|550.23|546.23|5
1610231080000|2021-01-09 22:24:40|550.46|546.46|550|546|550.46|546.46|550|546|14
1610231090000|2021-01-09 22:24:50|550.01|546.01|550.06|546.06|550.07|546.07|550|546|9
1610231100000|2021-01-09 22:25:00|550.11|546.11|550.17|546.17|550.17|546.17|550.11|546.11|4
1610231120000|2021-01-09 22:25:20|550.18|546.18|550.13|546.13|550.18|546.18|550.13|546.13|2
1610231130000|2021-01-09 22:25:30|550.15|546.15|550.15|546.15|550.15|546.15|550.15|546.15|1
1610231140000|2021-01-09 22:25:40|550.16|546.16|550.14|546.14|550.18|546.18|550.14|546.14|3
1610231150000|2021-01-09 22:25:50|550.15|546.15|550.14|546.14|550.15|546.15|550.14|546.14|2
1610231160000|2021-01-09 22:26:00|550.7|546.7|550.36|546.36|550.7|546.7|550.25|546.25|9
1610231170000|2021-01-09 22:26:10|550.32|546.32|550.35|546.35|550.37|546.37|550.32|546.32|4
1610231180000|2021-01-09 22:26:20|550.34|546.34|550.36|546.36|550.39|546.39|550.34|546.34|4
1610231190000|2021-01-09 22:26:30|550.37|546.37|550.37|546.37|550.88|546.88|550.37|546.37|5
1610231200000|2021-01-09 22:26:40|550.38|546.38|550.4|546.4|550.4|546.4|550.38|546.38|3
1610231210000|2021-01-09 22:26:50|550.74|546.74|550.32|546.32|550.74|546.74|550.32|546.32|2
1610231220000|2021-01-09 22:27:00|550.36|546.36|550.34|546.34|550.39|546.39|550.34|546.34|4
1610231230000|2021-01-09 22:27:10|550.37|546.37|550.49|546.49|550.54|546.54|550.37|546.37|9
1610231240000|2021-01-09 22:27:20|550.51|546.51|550.53|546.53|550.53|546.53|550.49|546.49|4
1610231250000|2021-01-09 22:27:30|550.54|546.54|550.6|546.6|550.6|546.6|550.54|546.54|4
1610231260000|2021-01-09 22:27:40|550.62|546.62|550.96|546.96|550.96|546.96|550.62|546.62|7
1610231280000|2021-01-09 22:28:00|550.95|546.95|550.87|546.87|550.95|546.95|550.87|546.87|4
1610231290000|2021-01-09 22:28:10|550.85|546.85|550.77|546.77|550.87|546.87|550.61|546.61|6
1610231300000|2021-01-09 22:28:20|550.61|546.61|550.61|546.61|550.61|546.61|550.61|546.61|1
1610231330000|2021-01-09 22:28:50|550.56|546.56|550.53|546.53|550.56|546.56|550.51|546.51|5
1610231340000|2021-01-09 22:29:00|550.59|546.59|550.53|546.53|550.59|546.59|550.53|546.53|3
1610231350000|2021-01-09 22:29:10|550.52|546.52|550.56|546.56|550.56|546.56|550.52|546.52|2
1610231360000|2021-01-09 22:29:20|550.52|546.52|550.48|546.48|550.54|546.54|550.48|546.48|4
1610231370000|2021-01-09 22:29:30|550.46|546.46|550.31|546.31|550.62|546.62|550.31|546.31|9
1610231380000|2021-01-09 22:29:40|550.33|546.33|550.29|546.29|550.34|546.34|550.28|546.28|5
1610231390000|2021-01-09 22:29:50|550.28|546.28|550.3|546.3|551.2|547.2|550.28|546.28|12
1610231400000|2021-01-09 22:30:00|550.26|546.26|550.24|546.24|550.26|546.26|550.24|546.24|3
1610231410000|2021-01-09 22:30:10|550.23|546.23|550.42|546.42|550.42|546.42|550.23|546.23|2
1610231420000|2021-01-09 22:30:20|550.99|546.99|550.99|546.99|550.99|546.99|550.99|546.99|1
1610231430000|2021-01-09 22:30:30|550|546|550.24|546.24|550.24|546.24|550|546|2
1610231440000|2021-01-09 22:30:40|550.26|546.26|550.19|546.19|550.26|546.26|549.88|545.88|6
1610231450000|2021-01-09 22:30:50|550.12|546.12|549.3|545.3|550.14|546.14|549.3|545.3|15
1610231460000|2021-01-09 22:31:00|549.29|545.29|549.27|545.27|550.09|546.09|549.17|545.17|12
1610231470000|2021-01-09 22:31:10|549.26|545.26|549.53|545.53|549.53|545.53|549.26|545.26|7
1610231480000|2021-01-09 22:31:20|549.54|545.54|549.78|545.78|549.83|545.83|549.53|545.53|8
1610231490000|2021-01-09 22:31:30|549.83|545.83|550.29|546.29|550.29|546.29|549.76|545.76|13
1610231500000|2021-01-09 22:31:40|550.33|546.33|550.27|546.27|550.33|546.33|550.27|546.27|5
1610231510000|2021-01-09 22:31:50|549.95|545.95|550.32|546.32|550.49|546.49|549.95|545.95|7
1610231520000|2021-01-09 22:32:00|550.55|546.55|550.26|546.26|550.55|546.55|550.26|546.26|2
1610231530000|2021-01-09 22:32:10|550.25|546.25|550.45|546.45|550.55|546.55|550.24|546.24|6
1610231540000|2021-01-09 22:32:20|550.48|546.48|550.71|546.71|551.05|547.05|550.48|546.48|5
1610231550000|2021-01-09 22:32:30|551.1|547.1|550.61|546.61|551.1|547.1|550.61|546.61|11
1610231560000|2021-01-09 22:32:40|550.7|546.7|550.6|546.6|550.7|546.7|550.6|546.6|11
1610231570000|2021-01-09 22:32:50|550.7|546.7|550.43|546.43|550.7|546.7|550.43|546.43|15
1610231580000|2021-01-09 22:33:00|550.54|546.54|550.62|546.62|550.67|546.67|550.38|546.38|21
1610231590000|2021-01-09 22:33:10|550.68|546.68|550.75|546.75|550.75|546.75|550.58|546.58|12
1610231600000|2021-01-09 22:33:20|550.72|546.72|550.31|546.31|550.75|546.75|550.31|546.31|3
1610231610000|2021-01-09 22:33:30|550.3|546.3|550.09|546.09|550.3|546.3|550.09|546.09|11
1610231620000|2021-01-09 22:33:40|550.04|546.04|550.03|546.03|550.16|546.16|549.88|545.88|13
1610231630000|2021-01-09 22:33:50|550.05|546.05|550.51|546.51|550.51|546.51|550.03|546.03|13
1610231640000|2021-01-09 22:34:00|550.57|546.57|550.73|546.73|550.88|546.88|550.53|546.53|9
1610231650000|2021-01-09 22:34:10|550.76|546.76|550.82|546.82|550.88|546.88|550.76|546.76|11
1610231660000|2021-01-09 22:34:20|550.81|546.81|550.75|546.75|550.81|546.81|550.75|546.75|6
1610231670000|2021-01-09 22:34:30|550.73|546.73|550.43|546.43|550.73|546.73|550.43|546.43|8
1610231680000|2021-01-09 22:34:40|550.39|546.39|550.29|546.29|550.39|546.39|550.27|546.27|8
1610231690000|2021-01-09 22:34:50|550.21|546.21|550.1|546.1|550.23|546.23|550.02|546.02|13
1610231700000|2021-01-09 22:35:00|549.96|545.96|549.92|545.92|549.96|545.96|549.84|545.84|9
1610231710000|2021-01-09 22:35:10|549.9|545.9|549.88|545.88|549.99|545.99|549.79|545.79|11
1610231720000|2021-01-09 22:35:20|549.64|545.64|549.24|545.24|549.72|545.72|549.13|545.13|6
1610231730000|2021-01-09 22:35:30|549.08|545.08|549.41|545.41|552.98|548.98|549.08|545.08|11
1610231740000|2021-01-09 22:35:40|549.46|545.46|548.67|544.67|549.46|545.46|548.67|544.67|17
1610231750000|2021-01-09 22:35:50|548.61|544.61|548.61|544.61|548.61|544.61|548.61|544.61|1
1610231760000|2021-01-09 22:36:00|550.31|546.31|548.85|544.85|550.31|546.31|548.83|544.83|14
1610231770000|2021-01-09 22:36:10|548.84|544.84|549.04|545.04|549.06|545.06|548.84|544.84|8
1610231780000|2021-01-09 22:36:20|549.06|545.06|548.59|544.59|549.11|545.11|548.59|544.59|20
1610231790000|2021-01-09 22:36:30|548.55|544.55|548.74|544.74|549.2|545.2|548.54|544.54|13
1610231800000|2021-01-09 22:36:40|548.78|544.78|549.23|545.23|549.23|545.23|548.78|544.78|4
1610231810000|2021-01-09 22:36:50|549.22|545.22|548.95|544.95|549.22|545.22|548.93|544.93|3
1610231820000|2021-01-09 22:37:00|549.07|545.07|549.06|545.06|549.1|545.1|549.06|545.06|6
1610231830000|2021-01-09 22:37:10|549.05|545.05|548.81|544.81|549.8|545.8|548.81|544.81|11
1610231840000|2021-01-09 22:37:20|548.75|544.75|549.8|545.8|549.8|545.8|548.75|544.75|8
1610231850000|2021-01-09 22:37:30|549.2|545.2|549.1|545.1|549.8|545.8|548.93|544.93|12
1610231860000|2021-01-09 22:37:40|549.11|545.11|549.18|545.18|549.19|545.19|549.11|545.11|6
1610231870000|2021-01-09 22:37:50|549.13|545.13|549.11|545.11|549.13|545.13|549.06|545.06|4
1610231880000|2021-01-09 22:38:00|549.13|545.13|549.21|545.21|549.26|545.26|549.13|545.13|5
1610231890000|2021-01-09 22:38:10|549.24|545.24|549.76|545.76|549.76|545.76|549.24|545.24|11
1610231900000|2021-01-09 22:38:20|549.87|545.87|550.37|546.37|550.43|546.43|549.84|545.84|14
1610231910000|2021-01-09 22:38:30|550.32|546.32|550.42|546.42|550.54|546.54|550.24|546.24|9
1610231920000|2021-01-09 22:38:40|550.49|546.49|550.34|546.34|550.49|546.49|550.3|546.3|8
1610231930000|2021-01-09 22:38:50|550.32|546.32|550|546|550.32|546.32|550|546|11
1610231940000|2021-01-09 22:39:00|550.03|546.03|550.06|546.06|550.42|546.42|550.03|546.03|10
1610231950000|2021-01-09 22:39:10|549.92|545.92|549.62|545.62|549.92|545.92|549.45|545.45|12
1610231960000|2021-01-09 22:39:20|549.48|545.48|549.56|545.56|549.62|545.62|549.48|545.48|4
1610231970000|2021-01-09 22:39:30|549.63|545.63|549.53|545.53|549.63|545.63|549.53|545.53|2
1610231980000|2021-01-09 22:39:40|549.52|545.52|549.52|545.52|549.52|545.52|549.52|545.52|1
1610231990000|2021-01-09 22:39:50|553.91|549.91|549.49|545.49|553.91|549.91|549.49|545.49|5
1610232000000|2021-01-09 22:40:00|549.36|545.36|549.37|545.37|549.37|545.37|549.32|545.32|3
1610232170000|2021-01-09 22:42:50|554.95|550.95|555.02|551.02|555.16|551.16|554.68|550.68|12
1610232190000|2021-01-09 22:43:10|554.81|550.81|554.81|550.81|554.81|550.81|554.81|550.81|1
1610232200000|2021-01-09 22:43:20|554.84|550.84|554.82|550.82|554.84|550.84|554.78|550.78|8
1610232210000|2021-01-09 22:43:30|554.91|550.91|555.04|551.04|555.16|551.16|554.91|550.91|12
1610232220000|2021-01-09 22:43:40|555.16|551.16|555.03|551.03|555.16|551.16|555.01|551.01|8
1610232230000|2021-01-09 22:43:50|554.97|550.97|554.79|550.79|554.97|550.97|554.75|550.75|6
1610232240000|2021-01-09 22:44:00|554.73|550.73|554.74|550.74|554.85|550.85|554.73|550.73|15
1610232250000|2021-01-09 22:44:10|554.81|550.81|554.81|550.81|554.81|550.81|554.81|550.81|1
1610232280000|2021-01-09 22:44:40|553.89|549.89|553.69|549.69|554.02|550.02|553.69|549.69|14
1610232290000|2021-01-09 22:44:50|553.78|549.78|553.81|549.81|553.81|549.81|553.77|549.77|5
1610232300000|2021-01-09 22:45:00|553.75|549.75|553.93|549.93|553.93|549.93|553.74|549.74|8
1610232310000|2021-01-09 22:45:10|554.04|550.04|554.18|550.18|554.49|550.49|554.04|550.04|20
1610232320000|2021-01-09 22:45:20|554.14|550.14|554.23|550.23|554.37|550.37|554.11|550.11|17
1610232330000|2021-01-09 22:45:30|554.26|550.26|554.27|550.27|554.3|550.3|554.21|550.21|13
1610232340000|2021-01-09 22:45:40|554.26|550.26|554.29|550.29|554.73|550.73|554.18|550.18|12
1610232350000|2021-01-09 22:45:50|554.31|550.31|554.34|550.34|554.34|550.34|554.1|550.1|9
1610232360000|2021-01-09 22:46:00|554.37|550.37|554.19|550.19|554.37|550.37|554.19|550.19|6
1610232370000|2021-01-09 22:46:10|554.2|550.2|554.55|550.55|554.81|550.81|554.2|550.2|17
1610232380000|2021-01-09 22:46:20|554.63|550.63|554.38|550.38|554.63|550.63|554.34|550.34|13
1610232390000|2021-01-09 22:46:30|554.32|550.32|554.23|550.23|554.35|550.35|554.21|550.21|12
1610232400000|2021-01-09 22:46:40|554.21|550.21|554.1|550.1|554.23|550.23|554.07|550.07|8
1610232410000|2021-01-09 22:46:50|554.11|550.11|554.21|550.21|554.22|550.22|554.07|550.07|5
1610232430000|2021-01-09 22:47:10|554.52|550.52|554.66|550.66|554.68|550.68|554.51|550.51|7
1610232440000|2021-01-09 22:47:20|554.68|550.68|554.65|550.65|554.68|550.68|554.59|550.59|6
1610232450000|2021-01-09 22:47:30|554.71|550.71|554.75|550.75|554.75|550.75|554.71|550.71|3
1610232460000|2021-01-09 22:47:40|554.74|550.74|554.5|550.5|554.74|550.74|554.27|550.27|14
1610232470000|2021-01-09 22:47:50|554.48|550.48|554.7|550.7|554.7|550.7|554.42|550.42|4
1610232480000|2021-01-09 22:48:00|554.68|550.68|554.68|550.68|554.68|550.68|554.68|550.68|1
1610232490000|2021-01-09 22:48:10|554.64|550.64|554.56|550.56|554.64|550.64|554.56|550.56|9
1610232500000|2021-01-09 22:48:20|554.54|550.54|554.25|550.25|555.15|551.15|554.25|550.25|12
1610232510000|2021-01-09 22:48:30|554.29|550.29|554.26|550.26|554.39|550.39|554.26|550.26|6
1610232520000|2021-01-09 22:48:40|554.51|550.51|555.14|551.14|555.14|551.14|554.41|550.41|7
1610232530000|2021-01-09 22:48:50|554.51|550.51|552.9|548.9|554.51|550.51|552.86|548.86|7
1610232540000|2021-01-09 22:49:00|553.08|549.08|552.48|548.48|553.08|549.08|552.13|548.13|16
1610232550000|2021-01-09 22:49:10|552.36|548.36|551.86|547.86|552.36|548.36|551.82|547.82|7
1610232560000|2021-01-09 22:49:20|551.65|547.65|551.58|547.58|551.65|547.65|551.58|547.58|5
1610232570000|2021-01-09 22:49:30|551.57|547.57|551.15|547.15|551.7|547.7|551.15|547.15|8
1610232580000|2021-01-09 22:49:40|551.12|547.12|551.14|547.14|551.2|547.2|551.07|547.07|5
1610232590000|2021-01-09 22:49:50|551.16|547.16|552.03|548.03|552.03|548.03|551.12|547.12|4
1610232600000|2021-01-09 22:50:00|552.08|548.08|551.78|547.78|552.08|548.08|551.28|547.28|12
1610232610000|2021-01-09 22:50:10|551.87|547.87|551.55|547.55|551.87|547.87|551.5|547.5|7
1610232620000|2021-01-09 22:50:20|551.59|547.59|551.48|547.48|551.59|547.59|551.44|547.44|15
1610232630000|2021-01-09 22:50:30|551.45|547.45|550.96|546.96|551.53|547.53|550.96|546.96|20
1610232640000|2021-01-09 22:50:40|550.95|546.95|550.87|546.87|550.95|546.95|550.85|546.85|4
1610232650000|2021-01-09 22:50:50|551.14|547.14|551.14|547.14|551.14|547.14|551.1|547.1|3
1610232660000|2021-01-09 22:51:00|551.13|547.13|551.13|547.13|551.13|547.13|551.13|547.13|1
1610232690000|2021-01-09 22:51:30|551|547|551.02|547.02|551.13|547.13|550.97|546.97|11
1610232700000|2021-01-09 22:51:40|551.1|547.1|551.02|547.02|551.1|547.1|551.02|547.02|7
1610232710000|2021-01-09 22:51:50|551|547|551.02|547.02|551.02|547.02|550.96|546.96|4
1610232740000|2021-01-09 22:52:20|551.13|547.13|551.13|547.13|551.13|547.13|551.13|547.13|1
1610232800000|2021-01-09 22:53:20|553.55|549.55|549.88|545.88|553.55|549.55|549.88|545.88|4
1610232810000|2021-01-09 22:53:30|549.8|545.8|550.14|546.14|550.14|546.14|549.8|545.8|5
1610232830000|2021-01-09 22:53:50|549.8|545.8|549.07|545.07|549.8|545.8|549.07|545.07|3
1610232850000|2021-01-09 22:54:10|549.29|545.29|549.5|545.5|549.5|545.5|549.29|545.29|3
1610232860000|2021-01-09 22:54:20|549.49|545.49|549.49|545.49|549.49|545.49|549.49|545.49|1
1610232880000|2021-01-09 22:54:40|549.07|545.07|549.07|545.07|549.07|545.07|549.07|545.07|1
1610232890000|2021-01-09 22:54:50|549.67|545.67|549.66|545.66|549.67|545.67|549.66|545.66|2
1610232900000|2021-01-09 22:55:00|549.81|545.81|549.8|545.8|549.81|545.81|549.8|545.8|2
1610232920000|2021-01-09 22:55:20|549.74|545.74|549.35|545.35|549.74|545.74|549.35|545.35|2
1610232950000|2021-01-09 22:55:50|549.34|545.34|549.27|545.27|549.34|545.34|549.27|545.27|5
1610232960000|2021-01-09 22:56:00|548.85|544.85|548.84|544.84|548.85|544.85|548.7|544.7|6
1610232970000|2021-01-09 22:56:10|549.31|545.31|549.31|545.31|549.31|545.31|549.31|545.31|1
1610232980000|2021-01-09 22:56:20|548.55|544.55|548.7|544.7|548.85|544.85|548.45|544.45|7
1610232990000|2021-01-09 22:56:30|548.85|544.85|548.85|544.85|548.85|544.85|548.85|544.85|1
1610233020000|2021-01-09 22:57:00|548.97|544.97|548.85|544.85|549.06|545.06|548.8|544.8|5
1610233050000|2021-01-09 22:57:30|548.97|544.97|548.85|544.85|548.97|544.97|548.85|544.85|2
1610233090000|2021-01-09 22:58:10|548.9|544.9|548.85|544.85|548.9|544.9|548.85|544.85|2
1610233110000|2021-01-09 22:58:30|548.89|544.89|548.85|544.85|548.89|544.89|548.85|544.85|2
1610233120000|2021-01-09 22:58:40|548.86|544.86|548.85|544.85|548.86|544.86|548.85|544.85|2
1610233130000|2021-01-09 22:58:50|548.41|544.41|548.41|544.41|548.41|544.41|548.41|544.41|1
1610233140000|2021-01-09 22:59:00|548.34|544.34|548.25|544.25|548.41|544.41|548.25|544.25|5
1610233160000|2021-01-09 22:59:20|548.19|544.19|548.19|544.19|548.19|544.19|548.19|544.19|1
1610233170000|2021-01-09 22:59:30|548.25|544.25|548.41|544.41|548.41|544.41|548.25|544.25|2
1610233190000|2021-01-09 22:59:50|548.17|544.17|548.17|544.17|548.17|544.17|548.17|544.17|1
1610233210000|2021-01-09 23:00:10|547.95|543.95|547.91|543.91|548.12|544.12|547.91|543.91|3
1610233220000|2021-01-09 23:00:20|547.9|543.9|547.82|543.82|547.9|543.9|547.74|543.74|4
1610233250000|2021-01-09 23:00:50|547.93|543.93|547.89|543.89|548.12|544.12|547.89|543.89|6
1610233260000|2021-01-09 23:01:00|547.86|543.86|547.9|543.9|547.9|543.9|547.86|543.86|2
1610233280000|2021-01-09 23:01:20|547.49|543.49|547.48|543.48|547.49|543.49|547.48|543.48|2
1610233290000|2021-01-09 23:01:30|547.81|543.81|548.19|544.19|548.19|544.19|547.69|543.69|7
1610233300000|2021-01-09 23:01:40|548.17|544.17|548.37|544.37|548.92|544.92|548.17|544.17|13
1610233310000|2021-01-09 23:01:50|548.36|544.36|548.93|544.93|550.17|546.17|548.36|544.36|6
1610233320000|2021-01-09 23:02:00|550.89|546.89|548.85|544.85|550.89|546.89|548.85|544.85|2
1610233330000|2021-01-09 23:02:10|550.89|546.89|548.91|544.91|550.89|546.89|548.91|544.91|6
1610233350000|2021-01-09 23:02:30|550.27|546.27|549.06|545.06|550.27|546.27|549.06|545.06|6
1610233370000|2021-01-09 23:02:50|550.89|546.89|548.95|544.95|550.89|546.89|548.95|544.95|4
1610233380000|2021-01-09 23:03:00|549.4|545.4|549.27|545.27|549.4|545.4|549.27|545.27|6
1610233390000|2021-01-09 23:03:10|549.29|545.29|549.29|545.29|549.29|545.29|549.29|545.29|1
1610233400000|2021-01-09 23:03:20|549.26|545.26|549.24|545.24|549.29|545.29|549.24|545.24|7
1610233410000|2021-01-09 23:03:30|549.78|545.78|549.78|545.78|549.78|545.78|549.78|545.78|1
1610233420000|2021-01-09 23:03:40|549.77|545.77|549.92|545.92|551.6|547.6|549.77|545.77|6
1610233430000|2021-01-09 23:03:50|549.86|545.86|550.01|546.01|551.6|547.6|549.85|545.85|5
1610233440000|2021-01-09 23:04:00|551.6|547.6|551.59|547.59|551.6|547.6|551.59|547.59|2
1610233450000|2021-01-09 23:04:10|549.86|545.86|549.86|545.86|549.86|545.86|549.86|545.86|1
1610233460000|2021-01-09 23:04:20|549.84|545.84|550.12|546.12|550.56|546.56|549.72|545.72|8
1610233470000|2021-01-09 23:04:30|550.06|546.06|549.93|545.93|550.06|546.06|549.67|545.67|7
1610233480000|2021-01-09 23:04:40|549.87|545.87|549.64|545.64|551.6|547.6|549.64|545.64|9
1610233490000|2021-01-09 23:04:50|549.66|545.66|549.64|545.64|549.66|545.66|549.59|545.59|6
1610233500000|2021-01-09 23:05:00|549.48|545.48|549.75|545.75|549.78|545.78|549.48|545.48|8
1610233520000|2021-01-09 23:05:20|549.8|545.8|549.81|545.81|549.85|545.85|549.8|545.8|4
1610233530000|2021-01-09 23:05:30|549.91|545.91|549.62|545.62|549.91|545.91|549.62|545.62|5
1610233540000|2021-01-09 23:05:40|549.6|545.6|550.08|546.08|550.82|546.82|549.59|545.59|11
1610233550000|2021-01-09 23:05:50|550.05|546.05|550.11|546.11|550.16|546.16|550|546|9
1610233560000|2021-01-09 23:06:00|550.85|546.85|550.24|546.24|550.85|546.85|550.11|546.11|18
1610233570000|2021-01-09 23:06:10|550.2|546.2|550.3|546.3|550.41|546.41|550.2|546.2|6
1610233580000|2021-01-09 23:06:20|550.33|546.33|551.35|547.35|551.35|547.35|550.32|546.32|23
1610233590000|2021-01-09 23:06:30|551.46|547.46|551.4|547.4|551.66|547.66|551.37|547.37|16
1610233600000|2021-01-09 23:06:40|551.49|547.49|551.84|547.84|551.86|547.86|551.49|547.49|5
1610233610000|2021-01-09 23:06:50|551.86|547.86|552.3|548.3|552.68|548.68|551.86|547.86|14
1610233620000|2021-01-09 23:07:00|552.25|548.25|552.24|548.24|552.42|548.42|552.13|548.13|16
1610233630000|2021-01-09 23:07:10|552.22|548.22|553.51|549.51|553.69|549.69|552.22|548.22|22
1610233640000|2021-01-09 23:07:20|553.48|549.48|553.81|549.81|554.04|550.04|553.41|549.41|28
1610233650000|2021-01-09 23:07:30|553.8|549.8|553.49|549.49|553.84|549.84|553.48|549.48|28
1610233660000|2021-01-09 23:07:40|553.51|549.51|553.39|549.39|553.53|549.53|553.37|549.37|18
1610233670000|2021-01-09 23:07:50|553.43|549.43|553.35|549.35|553.47|549.47|553.35|549.35|14
1610233680000|2021-01-09 23:08:00|553.36|549.36|553.36|549.36|553.42|549.42|553.35|549.35|10
1610233690000|2021-01-09 23:08:10|553.35|549.35|553.92|549.92|553.92|549.92|553.34|549.34|9
1610233700000|2021-01-09 23:08:20|553.88|549.88|553.84|549.84|553.88|549.88|553.84|549.84|2
1610233710000|2021-01-09 23:08:30|553.83|549.83|553.94|549.94|553.97|549.97|553.83|549.83|7
1610233720000|2021-01-09 23:08:40|553.92|549.92|553.87|549.87|553.94|549.94|553.87|549.87|6
1610233730000|2021-01-09 23:08:50|554.12|550.12|554.88|550.88|555.02|551.02|553.91|549.91|17
1610233740000|2021-01-09 23:09:00|554.87|550.87|554.08|550.08|554.87|550.87|554.08|550.08|19
1610233750000|2021-01-09 23:09:10|554.05|550.05|554.31|550.31|554.73|550.73|553.97|549.97|18
1610233760000|2021-01-09 23:09:20|554.34|550.34|553.81|549.81|554.34|550.34|553.76|549.76|16
1610233770000|2021-01-09 23:09:30|554.04|550.04|553.84|549.84|554.04|550.04|553.81|549.81|3
1610233780000|2021-01-09 23:09:40|553.83|549.83|554.11|550.11|554.12|550.12|553.78|549.78|11
1610233790000|2021-01-09 23:09:50|554.05|550.05|553.85|549.85|554.05|550.05|553.73|549.73|8
1610233800000|2021-01-09 23:10:00|553.84|549.84|553.87|549.87|553.97|549.97|553.82|549.82|14
1610233810000|2021-01-09 23:10:10|553.84|549.84|553.61|549.61|553.84|549.84|553.57|549.57|22
1610233820000|2021-01-09 23:10:20|553.63|549.63|553.58|549.58|553.67|549.67|553.57|549.57|18
1610233830000|2021-01-09 23:10:30|553.6|549.6|553.68|549.68|553.68|549.68|553.6|549.6|12
1610233840000|2021-01-09 23:10:40|553.66|549.66|553.65|549.65|553.66|549.66|553.62|549.62|6
1610233850000|2021-01-09 23:10:50|553.66|549.66|553.58|549.58|553.66|549.66|553.55|549.55|8
1610233860000|2021-01-09 23:11:00|553.57|549.57|553.21|549.21|553.69|549.69|553.21|549.21|20
1610233870000|2021-01-09 23:11:10|553.14|549.14|553.34|549.34|553.34|549.34|553.14|549.14|13
1610233880000|2021-01-09 23:11:20|553.31|549.31|553.3|549.3|553.31|549.31|553.13|549.13|17
1610233890000|2021-01-09 23:11:30|553.28|549.28|552.94|548.94|553.3|549.3|552.94|548.94|16
1610233900000|2021-01-09 23:11:40|552.92|548.92|553.08|549.08|553.14|549.14|552.89|548.89|12
1610233910000|2021-01-09 23:11:50|553.05|549.05|552.92|548.92|553.15|549.15|552.92|548.92|11
1610233920000|2021-01-09 23:12:00|552.91|548.91|552.89|548.89|552.91|548.91|552.78|548.78|6
1610233930000|2021-01-09 23:12:10|552.86|548.86|552.99|548.99|553.19|549.19|552.84|548.84|14
1610233940000|2021-01-09 23:12:20|552.96|548.96|551.59|547.59|553.46|549.46|551.59|547.59|22
1610233950000|2021-01-09 23:12:30|551.51|547.51|552.03|548.03|552.27|548.27|551.51|547.51|16
1610233960000|2021-01-09 23:12:40|552.52|548.52|553.6|549.6|553.65|549.65|552.52|548.52|16
1610233970000|2021-01-09 23:12:50|553.58|549.58|553.05|549.05|553.58|549.58|553.05|549.05|6
1610233980000|2021-01-09 23:13:00|553.15|549.15|552.56|548.56|553.18|549.18|552.56|548.56|17
1610233990000|2021-01-09 23:13:10|552.39|548.39|552.15|548.15|552.39|548.39|552.15|548.15|10
1610234000000|2021-01-09 23:13:20|552.42|548.42|552.3|548.3|552.42|548.42|552.07|548.07|10
1610234010000|2021-01-09 23:13:30|552.51|548.51|550.88|546.88|552.51|548.51|550.88|546.88|15
1610234020000|2021-01-09 23:13:40|550.83|546.83|550.47|546.47|550.94|546.94|550.47|546.47|13
1610234030000|2021-01-09 23:13:50|550.46|546.46|550.17|546.17|550.46|546.46|550.17|546.17|5
1610234040000|2021-01-09 23:14:00|550.36|546.36|550.72|546.72|550.81|546.81|550.3|546.3|14
1610234050000|2021-01-09 23:14:10|551.36|547.36|550.89|546.89|551.36|547.36|550.84|546.84|15
1610234060000|2021-01-09 23:14:20|550.86|546.86|550.85|546.85|550.89|546.89|550.82|546.82|4
1610234070000|2021-01-09 23:14:30|550.82|546.82|550.75|546.75|551.03|547.03|550.68|546.68|16
1610234080000|2021-01-09 23:14:40|550.73|546.73|550.55|546.55|550.73|546.73|550.55|546.55|12
1610234090000|2021-01-09 23:14:50|550.56|546.56|550.44|546.44|550.57|546.57|550.42|546.42|13
1610234100000|2021-01-09 23:15:00|550.46|546.46|550.58|546.58|550.74|546.74|550.46|546.46|11
1610234110000|2021-01-09 23:15:10|550.56|546.56|550.31|546.31|550.56|546.56|550.19|546.19|15
1610234120000|2021-01-09 23:15:20|550.29|546.29|550.31|546.31|550.42|546.42|550.29|546.29|15
1610234130000|2021-01-09 23:15:30|550.29|546.29|550.25|546.25|550.29|546.29|550.18|546.18|8
1610234140000|2021-01-09 23:15:40|550.89|546.89|550.38|546.38|550.89|546.89|550.34|546.34|18
1610234150000|2021-01-09 23:15:50|550.36|546.36|550.35|546.35|550.92|546.92|550.2|546.2|18
1610234160000|2021-01-09 23:16:00|550.29|546.29|550.72|546.72|550.73|546.73|550.27|546.27|15
1610234170000|2021-01-09 23:16:10|550.74|546.74|549.7|545.7|550.74|546.74|549.7|545.7|22
1610234180000|2021-01-09 23:16:20|549.74|545.74|549.83|545.83|549.86|545.86|549.67|545.67|17
1610234190000|2021-01-09 23:16:30|549.8|545.8|550.44|546.44|550.51|546.51|549.5|545.5|24
1610234200000|2021-01-09 23:16:40|550.46|546.46|551.47|547.47|551.66|547.66|550.46|546.46|18
1610234210000|2021-01-09 23:16:50|551.48|547.48|551.99|547.99|552.03|548.03|551.48|547.48|9
1610234220000|2021-01-09 23:17:00|552.02|548.02|552.75|548.75|552.78|548.78|552|548|12
1610234230000|2021-01-09 23:17:10|552.74|548.74|552.52|548.52|552.74|548.74|552.47|548.47|15
1610234240000|2021-01-09 23:17:20|552.51|548.51|552.47|548.47|552.51|548.51|552.32|548.32|11
1610234250000|2021-01-09 23:17:30|552.5|548.5|553.02|549.02|553.11|549.11|552.5|548.5|16
1610234260000|2021-01-09 23:17:40|553.18|549.18|558.52|554.52|558.52|554.52|553.18|549.18|29
1610234270000|2021-01-09 23:17:50|558.66|554.66|558.63|554.63|558.73|554.73|556.87|552.87|34
1610234280000|2021-01-09 23:18:00|558.64|554.64|559.59|555.59|559.59|555.59|558.64|554.64|31
1610234290000|2021-01-09 23:18:10|559.73|555.73|559.6|555.6|560.26|556.26|559.49|555.49|31
1610234300000|2021-01-09 23:18:20|559.68|555.68|559.73|555.73|559.95|555.95|559.62|555.62|32
1610234310000|2021-01-09 23:18:30|559.7|555.7|561.53|557.53|561.56|557.56|559.7|555.7|31
1610234320000|2021-01-09 23:18:40|562.03|558.03|562.73|558.73|563.8|559.8|562.03|558.03|38
1610234330000|2021-01-09 23:18:50|562.92|558.92|562.98|558.98|563.01|559.01|562.76|558.76|23
1610234340000|2021-01-09 23:19:00|563.68|559.68|562.76|558.76|563.7|559.7|562.76|558.76|22
1610234350000|2021-01-09 23:19:10|561.69|557.69|560.46|556.46|561.91|557.91|560.4|556.4|33
1610234360000|2021-01-09 23:19:20|560.4|556.4|559.7|555.7|560.4|556.4|559.7|555.7|21
1610234370000|2021-01-09 23:19:30|559.76|555.76|559.46|555.46|560.17|556.17|559.46|555.46|24
1610234380000|2021-01-09 23:19:40|559.5|555.5|559.66|555.66|559.7|555.7|559.45|555.45|21
1610234390000|2021-01-09 23:19:50|559.87|555.87|560.39|556.39|561.36|557.36|559.53|555.53|30
1610234400000|2021-01-09 23:20:00|560.4|556.4|560|556|560.65|556.65|559.97|555.97|34
1610234410000|2021-01-09 23:20:10|559.97|555.97|559.78|555.78|560.02|556.02|559.48|555.48|26
1610234420000|2021-01-09 23:20:20|559.89|555.89|559.69|555.69|559.89|555.89|559.21|555.21|24
1610234430000|2021-01-09 23:20:30|559.68|555.68|558.33|554.33|559.68|555.68|557.92|553.92|31
1610234440000|2021-01-09 23:20:40|558.1|554.1|557.85|553.85|558.53|554.53|557.74|553.74|32
1610234450000|2021-01-09 23:20:50|557.96|553.96|557.19|553.19|557.96|553.96|557.17|553.17|27
1610234460000|2021-01-09 23:21:00|557.23|553.23|557.87|553.87|558.06|554.06|557.14|553.14|29
1610234470000|2021-01-09 23:21:10|557.88|553.88|557.58|553.58|558.03|554.03|557.44|553.44|33
1610234480000|2021-01-09 23:21:20|557.56|553.56|557.59|553.59|557.94|553.94|557.48|553.48|27
1610234490000|2021-01-09 23:21:30|557.58|553.58|556.63|552.63|557.58|553.58|556.63|552.63|29
1610234500000|2021-01-09 23:21:40|556.6|552.6|555.81|551.81|556.6|552.6|555.76|551.76|38
1610234510000|2021-01-09 23:21:50|555.88|551.88|555.52|551.52|555.98|551.98|554.21|550.21|33
1610234520000|2021-01-09 23:22:00|555.3|551.3|554.35|550.35|555.84|551.84|554.35|550.35|33
1610234530000|2021-01-09 23:22:10|553.82|549.82|552.39|548.39|554.28|550.28|552.2|548.2|31
1610234540000|2021-01-09 23:22:20|551.88|547.88|553.37|549.37|553.54|549.54|551.88|547.88|32
1610234550000|2021-01-09 23:22:30|553.16|549.16|554.13|550.13|554.39|550.39|553.16|549.16|34
1610234560000|2021-01-09 23:22:40|554.23|550.23|554.26|550.26|554.37|550.37|554.01|550.01|36
1610234570000|2021-01-09 23:22:50|554.29|550.29|555.13|551.13|555.45|551.45|554.27|550.27|34
1610234580000|2021-01-09 23:23:00|555.14|551.14|554.45|550.45|555.14|551.14|554.45|550.45|19
1610234590000|2021-01-09 23:23:10|554.48|550.48|554.48|550.48|554.56|550.56|554.37|550.37|22
1610234600000|2021-01-09 23:23:20|554.49|550.49|554.33|550.33|554.51|550.51|554.28|550.28|13
1610234610000|2021-01-09 23:23:30|554.35|550.35|554.19|550.19|554.35|550.35|553.96|549.96|25
1610234620000|2021-01-09 23:23:40|554.21|550.21|554.02|550.02|554.38|550.38|553.94|549.94|31
1610234630000|2021-01-09 23:23:50|554.03|550.03|554.07|550.07|554.08|550.08|553.97|549.97|16
1610234640000|2021-01-09 23:24:00|554.09|550.09|554.49|550.49|554.6|550.6|554.09|550.09|25
1610234650000|2021-01-09 23:24:10|554.5|550.5|554.65|550.65|554.65|550.65|554.38|550.38|19
1610234660000|2021-01-09 23:24:20|554.62|550.62|554.78|550.78|554.95|550.95|554.6|550.6|22
1610234670000|2021-01-09 23:24:30|554.88|550.88|555.76|551.76|555.78|551.78|554.88|550.88|24
1610234680000|2021-01-09 23:24:40|555.78|551.78|555.38|551.38|555.78|551.78|555.25|551.25|25
1610234690000|2021-01-09 23:24:50|555.25|551.25|555.2|551.2|555.5|551.5|555.2|551.2|26
1610234700000|2021-01-09 23:25:00|555.21|551.21|555.84|551.84|555.91|551.91|555.21|551.21|29
1610234710000|2021-01-09 23:25:10|555.85|551.85|556.47|552.47|556.49|552.49|555.75|551.75|29
1610234720000|2021-01-09 23:25:20|556.48|552.48|556.84|552.84|557.01|553.01|556.48|552.48|21
1610234730000|2021-01-09 23:25:30|556.82|552.82|556.43|552.43|556.82|552.82|556.34|552.34|25
1610234740000|2021-01-09 23:25:40|556.44|552.44|555.74|551.74|556.44|552.44|555.67|551.67|32
1610234750000|2021-01-09 23:25:50|555.75|551.75|555.43|551.43|555.8|551.8|555.28|551.28|32
1610234760000|2021-01-09 23:26:00|555.41|551.41|555.31|551.31|555.55|551.55|555.31|551.31|17
1610234770000|2021-01-09 23:26:10|555.34|551.34|554.87|550.87|555.34|551.34|554.68|550.68|28
1610234780000|2021-01-09 23:26:20|554.86|550.86|554.07|550.07|554.86|550.86|554.07|550.07|25
1610234790000|2021-01-09 23:26:30|554.08|550.08|554.24|550.24|554.54|550.54|554.08|550.08|26
1610234800000|2021-01-09 23:26:40|554.16|550.16|554.2|550.2|554.22|550.22|553.89|549.89|18
1610234810000|2021-01-09 23:26:50|554.13|550.13|554.59|550.59|554.92|550.92|554.12|550.12|31
1610234820000|2021-01-09 23:27:00|554.61|550.61|554.76|550.76|554.78|550.78|554.61|550.61|19
1610234830000|2021-01-09 23:27:10|554.79|550.79|555.11|551.11|555.15|551.15|554.77|550.77|13
1610234840000|2021-01-09 23:27:20|555.15|551.15|555.08|551.08|555.31|551.31|555.08|551.08|20
1610234850000|2021-01-09 23:27:30|555.1|551.1|555.31|551.31|555.31|551.31|554.81|550.81|26
1610234860000|2021-01-09 23:27:40|555.28|551.28|554.83|550.83|555.28|551.28|554.83|550.83|13
1610234870000|2021-01-09 23:27:50|554.87|550.87|555.32|551.32|555.37|551.37|554.87|550.87|13
1610234880000|2021-01-09 23:28:00|555.33|551.33|556.13|552.13|556.19|552.19|555.32|551.32|25
1610234890000|2021-01-09 23:28:10|556.05|552.05|557.17|553.17|557.43|553.43|555.93|551.93|25
1610234900000|2021-01-09 23:28:20|557.11|553.11|556.81|552.81|557.55|553.55|556.81|552.81|28
1610234910000|2021-01-09 23:28:30|556.48|552.48|556.26|552.26|556.48|552.48|556.26|552.26|15
1610234920000|2021-01-09 23:28:40|556.18|552.18|556.95|552.95|557.64|553.64|555.97|551.97|36
1610234930000|2021-01-09 23:28:50|556.82|552.82|557.17|553.17|557.17|553.17|556.2|552.2|25
1610234940000|2021-01-09 23:29:00|557.31|553.31|557.15|553.15|557.46|553.46|556.96|552.96|29
1610234950000|2021-01-09 23:29:10|557.16|553.16|556.78|552.78|557.2|553.2|556.78|552.78|17
1610234960000|2021-01-09 23:29:20|556.76|552.76|556.88|552.88|556.93|552.93|556.76|552.76|11
1610234970000|2021-01-09 23:29:30|556.76|552.76|557.01|553.01|557.01|553.01|556.67|552.67|23
1610234980000|2021-01-09 23:29:40|557|553|557.61|553.61|557.67|553.67|557|553|19
1610234990000|2021-01-09 23:29:50|557.24|553.24|557.34|553.34|557.39|553.39|557.19|553.19|13
1610235000000|2021-01-09 23:30:00|557.33|553.33|557.22|553.22|557.43|553.43|557.22|553.22|18
1610235010000|2021-01-09 23:30:10|557.19|553.19|556.8|552.8|557.35|553.35|556.62|552.62|28
1610235020000|2021-01-09 23:30:20|556.81|552.81|556.82|552.82|557.07|553.07|556.61|552.61|22
1610235030000|2021-01-09 23:30:30|556.84|552.84|557|553|557.23|553.23|556.83|552.83|15
1610235040000|2021-01-09 23:30:40|556.98|552.98|557.01|553.01|557.03|553.03|556.97|552.97|9
1610235050000|2021-01-09 23:30:50|557.03|553.03|556.89|552.89|557.05|553.05|556.84|552.84|20
1610235060000|2021-01-09 23:31:00|556.9|552.9|557.07|553.07|557.07|553.07|556.79|552.79|21
1610235070000|2021-01-09 23:31:10|557.08|553.08|557.03|553.03|557.09|553.09|556.98|552.98|16
1610235080000|2021-01-09 23:31:20|557.04|553.04|556.92|552.92|557.12|553.12|556.92|552.92|10
1610235090000|2021-01-09 23:31:30|556.91|552.91|557.13|553.13|557.15|553.15|556.9|552.9|9
1610235100000|2021-01-09 23:31:40|557.09|553.09|557.24|553.24|557.26|553.26|556.98|552.98|12
1610235110000|2021-01-09 23:31:50|557.32|553.32|557.34|553.34|557.5|553.5|557.31|553.31|17
1610235120000|2021-01-09 23:32:00|557.31|553.31|557.56|553.56|557.64|553.64|557.31|553.31|20
1610235130000|2021-01-09 23:32:10|557.55|553.55|557.22|553.22|557.59|553.59|557.1|553.1|23
1610235140000|2021-01-09 23:32:20|557.23|553.23|557.25|553.25|557.25|553.25|557.04|553.04|13
1610235150000|2021-01-09 23:32:30|557.26|553.26|557.66|553.66|557.71|553.71|557.26|553.26|12
1610235160000|2021-01-09 23:32:40|557.68|553.68|557.69|553.69|557.69|553.69|557.68|553.68|2
1610235170000|2021-01-09 23:32:50|557.7|553.7|557.55|553.55|557.79|553.79|557.45|553.45|17
1610235180000|2021-01-09 23:33:00|557.56|553.56|557.21|553.21|557.58|553.58|557.16|553.16|15
1610235190000|2021-01-09 23:33:10|557.2|553.2|557.24|553.24|557.27|553.27|557.07|553.07|19
1610235200000|2021-01-09 23:33:20|557.2|553.2|557.1|553.1|557.21|553.21|557.09|553.09|11
1610235210000|2021-01-09 23:33:30|557.09|553.09|556.92|552.92|557.09|553.09|556.92|552.92|6
1610235220000|2021-01-09 23:33:40|556.99|552.99|557.14|553.14|557.21|553.21|556.99|552.99|14
1610235230000|2021-01-09 23:33:50|557.21|553.21|557.12|553.12|557.21|553.21|557.08|553.08|10
1610235240000|2021-01-09 23:34:00|557.19|553.19|557.2|553.2|557.26|553.26|557.07|553.07|19
1610235250000|2021-01-09 23:34:10|557.26|553.26|557.68|553.68|557.82|553.82|557.24|553.24|26
1610235260000|2021-01-09 23:34:20|557.89|553.89|558.48|554.48|558.5|554.5|557.89|553.89|20
1610235270000|2021-01-09 23:34:30|558.5|554.5|558.76|554.76|558.76|554.76|558.42|554.42|12
1610235280000|2021-01-09 23:34:40|558.85|554.85|558.79|554.79|559.53|555.53|558.6|554.6|27
1610235290000|2021-01-09 23:34:50|558.8|554.8|559.57|555.57|559.59|555.59|558.8|554.8|22
1610235300000|2021-01-09 23:35:00|559.53|555.53|560.66|556.66|560.86|556.86|559.18|555.18|21
1610235310000|2021-01-09 23:35:10|560.68|556.68|561.5|557.5|561.5|557.5|560.27|556.27|28
1610235320000|2021-01-09 23:35:20|561.19|557.19|560.93|556.93|561.41|557.41|560.56|556.56|34
1610235330000|2021-01-09 23:35:30|560.95|556.95|561.42|557.42|562.1|558.1|560.95|556.95|33
1610235340000|2021-01-09 23:35:40|561.44|557.44|563.14|559.14|563.4|559.4|561.44|557.44|29
1610235350000|2021-01-09 23:35:50|563.13|559.13|563.16|559.16|563.25|559.25|562.89|558.89|31
1610235360000|2021-01-09 23:36:00|563.17|559.17|563.44|559.44|563.49|559.49|562.97|558.97|25
1610235370000|2021-01-09 23:36:10|563.47|559.47|563.67|559.67|563.96|559.96|563.44|559.44|32
1610235380000|2021-01-09 23:36:20|563.63|559.63|565.52|561.52|565.52|561.52|563.5|559.5|25
1610235390000|2021-01-09 23:36:30|565.21|561.21|565.45|561.45|565.6|561.6|565.1|561.1|23
1610235400000|2021-01-09 23:36:40|565.51|561.51|565.55|561.55|565.56|561.56|565.26|561.26|23
1610235410000|2021-01-09 23:36:50|565.54|561.54|565.63|561.63|565.63|561.63|565.47|561.47|16
1610235420000|2021-01-09 23:37:00|565.57|561.57|565.88|561.88|565.93|561.93|565.47|561.47|18
1610235430000|2021-01-09 23:37:10|565.9|561.9|566.9|562.9|567.12|563.12|565.74|561.74|23
1610235440000|2021-01-09 23:37:20|566.97|562.97|567.02|563.02|567.02|563.02|566.77|562.77|22
1610235450000|2021-01-09 23:37:30|567.01|563.01|567.04|563.04|567.17|563.17|566.94|562.94|20
1610235460000|2021-01-09 23:37:40|567.07|563.07|567.23|563.23|567.44|563.44|566.91|562.91|18
1610235470000|2021-01-09 23:37:50|566.91|562.91|567.31|563.31|567.88|563.88|566.91|562.91|27
1610235480000|2021-01-09 23:38:00|567.61|563.61|568.14|564.14|568.39|564.39|567.4|563.4|27
1610235490000|2021-01-09 23:38:10|568.39|564.39|568.69|564.69|568.7|564.7|568.06|564.06|28
1610235500000|2021-01-09 23:38:20|568.56|564.56|568|564|568.65|564.65|568|564|30
1610235510000|2021-01-09 23:38:30|567.99|563.99|566.85|562.85|567.99|563.99|566.72|562.72|33
1610235520000|2021-01-09 23:38:40|566.72|562.72|568.43|564.43|568.43|564.43|566.72|562.72|29
1610235530000|2021-01-09 23:38:50|568.5|564.5|567.89|563.89|568.5|564.5|567.6|563.6|31
1610235540000|2021-01-09 23:39:00|567.91|563.91|569.29|565.29|569.29|565.29|567.91|563.91|24
1610235550000|2021-01-09 23:39:10|569.34|565.34|568.25|564.25|569.73|565.73|568.25|564.25|35
1610235560000|2021-01-09 23:39:20|568.22|564.22|568.43|564.43|568.48|564.48|567.49|563.49|27
1610235570000|2021-01-09 23:39:30|568.32|564.32|568.32|564.32|568.37|564.37|568.09|564.09|26
1610235580000|2021-01-09 23:39:40|568.29|564.29|568.6|564.6|568.6|564.6|568.17|564.17|20
1610235590000|2021-01-09 23:39:50|568.56|564.56|568.52|564.52|568.94|564.94|568.52|564.52|32
1610235600000|2021-01-09 23:40:00|568.47|564.47|568.01|564.01|568.85|564.85|568.01|564.01|31
1610235610000|2021-01-09 23:40:10|568.02|564.02|567.13|563.13|568.11|564.11|567.08|563.08|36
1610235620000|2021-01-09 23:40:20|567.12|563.12|567.35|563.35|567.56|563.56|566.98|562.98|33
1610235630000|2021-01-09 23:40:30|567.41|563.41|566.33|562.33|567.41|563.41|566.29|562.29|31
1610235640000|2021-01-09 23:40:40|566.36|562.36|566.28|562.28|566.89|562.89|566.28|562.28|32
1610235650000|2021-01-09 23:40:50|566.3|562.3|565.78|561.78|566.3|562.3|565.68|561.68|35
1610235660000|2021-01-09 23:41:00|565.5|561.5|565.76|561.76|565.76|561.76|564.68|560.68|34
1610235670000|2021-01-09 23:41:10|565.62|561.62|566.47|562.47|566.76|562.76|565.57|561.57|33
1610235680000|2021-01-09 23:41:20|566.55|562.55|568.13|564.13|568.2|564.2|566.54|562.54|34
1610235690000|2021-01-09 23:41:30|568.15|564.15|568.32|564.32|568.35|564.35|567.97|563.97|28
1610235700000|2021-01-09 23:41:40|568.33|564.33|568|564|568.34|564.34|567.85|563.85|20
1610235710000|2021-01-09 23:41:50|568.06|564.06|569.99|565.99|569.99|565.99|567.89|563.89|22
1610235720000|2021-01-09 23:42:00|569.95|565.95|570|566|570.26|566.26|569.61|565.61|22
1610235730000|2021-01-09 23:42:10|570.35|566.35|570|566|570.37|566.37|569.42|565.42|34
1610235740000|2021-01-09 23:42:20|570.02|566.02|570.7|566.7|570.8|566.8|570.02|566.02|26
1610235750000|2021-01-09 23:42:30|570.72|566.72|571.13|567.13|571.13|567.13|570.72|566.72|23
1610235760000|2021-01-09 23:42:40|571.22|567.22|572.93|568.93|573.22|569.22|571.22|567.22|33
1610235770000|2021-01-09 23:42:50|572.89|568.89|574.3|570.3|574.3|570.3|572.89|568.89|34
1610235780000|2021-01-09 23:43:00|574.31|570.31|575.23|571.23|575.23|571.23|574.25|570.25|32
1610235790000|2021-01-09 23:43:10|576.06|572.06|574.78|570.78|576.06|572.06|573.98|569.98|35
1610235800000|2021-01-09 23:43:20|574.75|570.75|576.54|572.54|577.81|573.81|574.52|570.52|33
1610235810000|2021-01-09 23:43:30|576.5|572.5|577.17|573.17|577.2|573.2|575.56|571.56|35
1610235820000|2021-01-09 23:43:40|577.13|573.13|576.89|572.89|577.13|573.13|575.45|571.45|34
1610235830000|2021-01-09 23:43:50|576.94|572.94|575.59|571.59|577.08|573.08|575.59|571.59|34
1610235840000|2021-01-09 23:44:00|575.19|571.19|575.93|571.93|576.06|572.06|574.74|570.74|35
1610235850000|2021-01-09 23:44:10|576.05|572.05|575.49|571.49|576.07|572.07|575.41|571.41|34
1610235860000|2021-01-09 23:44:20|575.44|571.44|574.63|570.63|575.44|571.44|574.45|570.45|31
1610235870000|2021-01-09 23:44:30|574.68|570.68|574.13|570.13|574.73|570.73|573.92|569.92|29
1610235880000|2021-01-09 23:44:40|574.15|570.15|575.34|571.34|575.34|571.34|574.15|570.15|37
1610235890000|2021-01-09 23:44:50|575.39|571.39|576.27|572.27|576.27|572.27|575.24|571.24|33
1610235900000|2021-01-09 23:45:00|576.32|572.32|577.58|573.58|577.58|573.58|576.13|572.13|32
1610235910000|2021-01-09 23:45:10|577.68|573.68|578.84|574.84|578.86|574.86|577.68|573.68|33
1610235920000|2021-01-09 23:45:20|578.95|574.95|579.23|575.23|579.23|575.23|578.49|574.49|30
1610235930000|2021-01-09 23:45:30|579.03|575.03|579.57|575.57|579.57|575.57|578.46|574.46|30
1610235940000|2021-01-09 23:45:40|579.65|575.65|579.98|575.98|580.11|576.11|579.18|575.18|30
1610235950000|2021-01-09 23:45:50|579.99|575.99|580.27|576.27|580.49|576.49|579.99|575.99|27
1610235960000|2021-01-09 23:46:00|580.71|576.71|579.89|575.89|580.73|576.73|579.59|575.59|32
1610235970000|2021-01-09 23:46:10|580.15|576.15|579.83|575.83|580.15|576.15|579.67|575.67|32
1610235980000|2021-01-09 23:46:20|579.81|575.81|580.2|576.2|580.42|576.42|579.81|575.81|27
1610235990000|2021-01-09 23:46:30|580.19|576.19|580.77|576.77|580.86|576.86|579.62|575.62|34
1610236000000|2021-01-09 23:46:40|580.85|576.85|580.61|576.61|580.87|576.87|580.34|576.34|35
1610236010000|2021-01-09 23:46:50|580.62|576.62|581.91|577.91|581.91|577.91|580.62|576.62|28
1610236020000|2021-01-09 23:47:00|581.92|577.92|583.42|579.42|583.42|579.42|581.9|577.9|27
1610236030000|2021-01-09 23:47:10|583.44|579.44|584.39|580.39|584.6|580.6|583.37|579.37|30
1610236040000|2021-01-09 23:47:20|584.37|580.37|585.91|581.91|585.91|581.91|584.15|580.15|28
1610236050000|2021-01-09 23:47:30|586.4|582.4|586.61|582.61|588.69|584.69|586.34|582.34|34
1610236060000|2021-01-09 23:47:40|586.56|582.56|586.03|582.03|587|583|585.32|581.32|37
1610236070000|2021-01-09 23:47:50|585.93|581.93|585.9|581.9|588|584|585.72|581.72|38
1610236080000|2021-01-09 23:48:00|586.1|582.1|587.57|583.57|588.43|584.43|586.02|582.02|35
1610236090000|2021-01-09 23:48:10|588.17|584.17|590.65|586.65|590.65|586.65|587.44|583.44|32
1610236100000|2021-01-09 23:48:20|590.71|586.71|589.58|585.58|590.96|586.96|589.57|585.57|29
1610236110000|2021-01-09 23:48:30|589.57|585.57|590.57|586.57|590.89|586.89|589.57|585.57|34
1610236120000|2021-01-09 23:48:40|590.63|586.63|589.57|585.57|590.84|586.84|589.37|585.37|32
1610236130000|2021-01-09 23:48:50|589.56|585.56|586.4|582.4|589.59|585.59|586.4|582.4|35
1610236140000|2021-01-09 23:49:00|586.85|582.85|585.54|581.54|586.85|582.85|585.22|581.22|37
1610236150000|2021-01-09 23:49:10|585.75|581.75|588.52|584.52|588.81|584.81|585.75|581.75|37
1610236160000|2021-01-09 23:49:20|588.5|584.5|590.05|586.05|590.13|586.13|588.5|584.5|39
1610236170000|2021-01-09 23:49:30|590.18|586.18|589.13|585.13|590.26|586.26|588.24|584.24|34
1610236180000|2021-01-09 23:49:40|588.97|584.97|589.33|585.33|589.51|585.51|588.97|584.97|34
1610236190000|2021-01-09 23:49:50|589.36|585.36|588.87|584.87|589.54|585.54|588.65|584.65|34
1610236200000|2021-01-09 23:50:00|589|585|587.92|583.92|589|585|587.89|583.89|37
1610236210000|2021-01-09 23:50:10|587.86|583.86|586.67|582.67|588.43|584.43|586.49|582.49|32
1610236220000|2021-01-09 23:50:20|586.73|582.73|586.74|582.74|587.12|583.12|586.54|582.54|33
1610236230000|2021-01-09 23:50:30|586.73|582.73|586.42|582.42|586.85|582.85|586.41|582.41|34
1610236240000|2021-01-09 23:50:40|586.5|582.5|587.15|583.15|587.55|583.55|586.5|582.5|34
1610236250000|2021-01-09 23:50:50|587.1|583.1|587.81|583.81|587.87|583.87|587.1|583.1|22
1610236260000|2021-01-09 23:51:00|588.27|584.27|589.39|585.39|589.65|585.65|588.27|584.27|25
1610236270000|2021-01-09 23:51:10|589.45|585.45|590.24|586.24|590.41|586.41|589.45|585.45|30
1610236280000|2021-01-09 23:51:20|590.64|586.64|590.43|586.43|590.79|586.79|590.07|586.07|33
1610236290000|2021-01-09 23:51:30|590.45|586.45|589.97|585.97|590.46|586.46|589.93|585.93|35
1610236300000|2021-01-09 23:51:40|589.98|585.98|589.84|585.84|590.14|586.14|588.68|584.68|35
1610236310000|2021-01-09 23:51:50|589.85|585.85|589.81|585.81|590.49|586.49|589.62|585.62|34
1610236320000|2021-01-09 23:52:00|589.82|585.82|588.69|584.69|590.45|586.45|588.69|584.69|38
1610236330000|2021-01-09 23:52:10|588.54|584.54|587.86|583.86|588.54|584.54|587.82|583.82|29
1610236340000|2021-01-09 23:52:20|587.85|583.85|586.89|582.89|587.85|583.85|586.53|582.53|38
1610236350000|2021-01-09 23:52:30|586.88|582.88|586.19|582.19|586.88|582.88|586.09|582.09|35
1610236360000|2021-01-09 23:52:40|586.12|582.12|584.17|580.17|586.13|582.13|584.14|580.14|37
1610236370000|2021-01-09 23:52:50|584.15|580.15|582.98|578.98|584.2|580.2|581.85|577.85|34
1610236380000|2021-01-09 23:53:00|582.95|578.95|584.62|580.62|585.09|581.09|582.81|578.81|37
1610236390000|2021-01-09 23:53:10|584.64|580.64|584.42|580.42|586.07|582.07|584.26|580.26|34
1610236400000|2021-01-09 23:53:20|584.31|580.31|583.99|579.99|584.44|580.44|583.7|579.7|37
1610236410000|2021-01-09 23:53:30|584.01|580.01|583.29|579.29|584.01|580.01|582.84|578.84|37
1610236420000|2021-01-09 23:53:40|583.53|579.53|582.42|578.42|583.6|579.6|582.42|578.42|31
1610236430000|2021-01-09 23:53:50|582.31|578.31|579.97|575.97|582.31|578.31|579.66|575.66|36
1610236440000|2021-01-09 23:54:00|579.84|575.84|580.14|576.14|580.84|576.84|578.67|574.67|37
1610236450000|2021-01-09 23:54:10|580.04|576.04|579.09|575.09|580.04|576.04|578.49|574.49|34
1610236460000|2021-01-09 23:54:20|579.07|575.07|579.53|575.53|579.98|575.98|578.82|574.82|34
1610236470000|2021-01-09 23:54:30|579.49|575.49|580.19|576.19|580.19|576.19|579.46|575.46|25
1610236480000|2021-01-09 23:54:40|580.15|576.15|580.08|576.08|580.29|576.29|580|576|32
1610236490000|2021-01-09 23:54:50|580.15|576.15|580|576|580.29|576.29|579.9|575.9|36
1610236500000|2021-01-09 23:55:00|579.98|575.98|578.61|574.61|579.98|575.98|577.48|573.48|33
1610236510000|2021-01-09 23:55:10|578.58|574.58|578.75|574.75|578.76|574.76|578.51|574.51|30
1610236520000|2021-01-09 23:55:20|578.77|574.77|578.37|574.37|578.77|574.77|577.63|573.63|34
1610236530000|2021-01-09 23:55:30|578.33|574.33|576.92|572.92|578.33|574.33|576.59|572.59|38
1610236540000|2021-01-09 23:55:40|577.24|573.24|576.94|572.94|577.24|573.24|576.45|572.45|38
1610236550000|2021-01-09 23:55:50|577.04|573.04|577.59|573.59|577.96|573.96|576.95|572.95|30
1610236560000|2021-01-09 23:56:00|577.57|573.57|577.57|573.57|577.97|573.97|577.48|573.48|38
1610236570000|2021-01-09 23:56:10|577.49|573.49|576.52|572.52|577.49|573.49|576.33|572.33|37
1610236580000|2021-01-09 23:56:20|576.54|572.54|575.51|571.51|576.56|572.56|575.44|571.44|28
1610236590000|2021-01-09 23:56:30|575.46|571.46|574.45|570.45|575.46|571.46|574.45|570.45|35
1610236600000|2021-01-09 23:56:40|574.5|570.5|574.38|570.38|574.83|570.83|574.28|570.28|33
1610236610000|2021-01-09 23:56:50|574.49|570.49|575.03|571.03|575.03|571.03|574.27|570.27|30
1610236620000|2021-01-09 23:57:00|575.04|571.04|574.97|570.97|575.16|571.16|574.81|570.81|29
1610236630000|2021-01-09 23:57:10|575|571|575.34|571.34|575.36|571.36|574.89|570.89|19
1610236640000|2021-01-09 23:57:20|575.36|571.36|575.98|571.98|576.35|572.35|575.28|571.28|24
1610236650000|2021-01-09 23:57:30|575.87|571.87|577.95|573.95|578.28|574.28|575.65|571.65|34
1610236660000|2021-01-09 23:57:40|577.83|573.83|578.8|574.8|579.13|575.13|577.83|573.83|35
1610236670000|2021-01-09 23:57:50|578.95|574.95|579.02|575.02|579.13|575.13|578.8|574.8|33
1610236680000|2021-01-09 23:58:00|578.97|574.97|578.83|574.83|579.13|575.13|578.75|574.75|29
1610236690000|2021-01-09 23:58:10|578.82|574.82|578.65|574.65|579.12|575.12|578.65|574.65|37
1610236700000|2021-01-09 23:58:20|578.53|574.53|577.58|573.58|578.53|574.53|577.18|573.18|34
1610236710000|2021-01-09 23:58:30|577.68|573.68|576.89|572.89|577.88|573.88|576.88|572.88|34
1610236720000|2021-01-09 23:58:40|576.47|572.47|576.57|572.57|576.88|572.88|576.26|572.26|29
1610236730000|2021-01-09 23:58:50|576.6|572.6|576.54|572.54|576.62|572.62|576.16|572.16|28
1610236740000|2021-01-09 23:59:00|576.66|572.66|577.04|573.04|577.24|573.24|576.54|572.54|25
1610236750000|2021-01-09 23:59:10|577.07|573.07|577.57|573.57|578.68|574.68|577.05|573.05|34
1610236760000|2021-01-09 23:59:20|577.58|573.58|579.3|575.3|579.33|575.33|577.37|573.37|30
1610236770000|2021-01-09 23:59:30|579.26|575.26|578.97|574.97|579.33|575.33|578.23|574.23|31
1610236780000|2021-01-09 23:59:40|579.11|575.11|578.82|574.82|579.27|575.27|578.64|574.64|32
1610236790000|2021-01-09 23:59:50|578.75|574.75|578.92|574.92|578.93|574.93|578.54|574.54|23
1610236800000|2021-01-10 00:00:00|578.99|574.99|579.88|575.88|579.88|575.88|578.97|574.97|29
1610236810000|2021-01-10 00:00:10|579.91|575.91|582.68|578.68|582.89|578.89|579.84|575.84|36
1610236820000|2021-01-10 00:00:20|582.8|578.8|584.36|580.36|585|581|582.68|578.68|30
1610236830000|2021-01-10 00:00:30|584.64|580.64|587.45|583.45|587.45|583.45|584.64|580.64|37
1610236840000|2021-01-10 00:00:40|587.49|583.49|585.89|581.89|587.62|583.62|585.79|581.79|37
1610236850000|2021-01-10 00:00:50|585.77|581.77|586.74|582.74|586.74|582.74|585.63|581.63|37
1610236860000|2021-01-10 00:01:00|586.78|582.78|587.31|583.31|587.46|583.46|586.69|582.69|30
1610236870000|2021-01-10 00:01:10|587.38|583.38|585.02|581.02|587.38|583.38|584.96|580.96|37
1610236880000|2021-01-10 00:01:20|584.97|580.97|583.88|579.88|585.2|581.2|583.63|579.63|34
1610236890000|2021-01-10 00:01:30|583.53|579.53|580.83|576.83|583.53|579.53|580.8|576.8|29
1610236900000|2021-01-10 00:01:40|580.89|576.89|580.96|576.96|581.77|577.77|580.89|576.89|34
1610236910000|2021-01-10 00:01:50|580.95|576.95|580.78|576.78|581.19|577.19|580.78|576.78|32
1610236920000|2021-01-10 00:02:00|580.63|576.63|579.83|575.83|580.65|576.65|579.6|575.6|36
1610236930000|2021-01-10 00:02:10|579.81|575.81|579.94|575.94|579.99|575.99|579.34|575.34|34
1610236940000|2021-01-10 00:02:20|580.01|576.01|579.77|575.77|580.71|576.71|579.52|575.52|35
1610236950000|2021-01-10 00:02:30|579.67|575.67|578.65|574.65|579.67|575.67|578.52|574.52|28
1610236960000|2021-01-10 00:02:40|578.97|574.97|579.09|575.09|579.44|575.44|578.97|574.97|32
1610236970000|2021-01-10 00:02:50|579.16|575.16|579.17|575.17|579.23|575.23|578.58|574.58|37
1610236980000|2021-01-10 00:03:00|579.18|575.18|578.51|574.51|579.19|575.19|578.42|574.42|30
1610236990000|2021-01-10 00:03:10|578.57|574.57|578.6|574.6|578.74|574.74|578.5|574.5|24
1610237000000|2021-01-10 00:03:20|578.54|574.54|579|575|579.11|575.11|578.48|574.48|31
1610237010000|2021-01-10 00:03:30|579.09|575.09|579.81|575.81|580.09|576.09|578.97|574.97|30
1610237020000|2021-01-10 00:03:40|579.44|575.44|580|576|580.41|576.41|579.18|575.18|37
1610237030000|2021-01-10 00:03:50|580.18|576.18|579.57|575.57|580.18|576.18|579.49|575.49|30
1610237040000|2021-01-10 00:04:00|580.19|576.19|580.95|576.95|581.47|577.47|580.16|576.16|36
1610237050000|2021-01-10 00:04:10|580.96|576.96|579.57|575.57|580.96|576.96|579.57|575.57|29
1610237060000|2021-01-10 00:04:20|579.37|575.37|577.81|573.81|579.37|575.37|577.75|573.75|35
1610237070000|2021-01-10 00:04:30|577.86|573.86|576.81|572.81|577.88|573.88|576.75|572.75|37
1610237080000|2021-01-10 00:04:40|576.77|572.77|576.93|572.93|577.2|573.2|576.77|572.77|32
1610237090000|2021-01-10 00:04:50|576.92|572.92|578.18|574.18|578.18|574.18|576.5|572.5|32
1610237100000|2021-01-10 00:05:00|577.87|573.87|576.76|572.76|577.87|573.87|576.64|572.64|35
1610237110000|2021-01-10 00:05:10|576.75|572.75|576.18|572.18|577.07|573.07|576.18|572.18|31
1610237120000|2021-01-10 00:05:20|576.09|572.09|575.99|571.99|576.09|572.09|574.55|570.55|39
1610237130000|2021-01-10 00:05:30|576.03|572.03|575.69|571.69|576.36|572.36|575.53|571.53|37
1610237140000|2021-01-10 00:05:40|575.74|571.74|573.37|569.37|575.76|571.76|573.37|569.37|36
1610237150000|2021-01-10 00:05:50|573.42|569.42|573.35|569.35|573.65|569.65|573.18|569.18|36
1610237160000|2021-01-10 00:06:00|573.31|569.31|571.43|567.43|573.31|569.31|571.43|567.43|35
1610237170000|2021-01-10 00:06:10|571.4|567.4|569.99|565.99|571.43|567.43|569.7|565.7|37
1610237180000|2021-01-10 00:06:20|569.97|565.97|571.89|567.89|572.08|568.08|569.97|565.97|37
1610237190000|2021-01-10 00:06:30|571.81|567.81|571.43|567.43|571.85|567.85|570.68|566.68|34
1610237200000|2021-01-10 00:06:40|571.28|567.28|571.07|567.07|571.69|567.69|571.03|567.03|37
1610237210000|2021-01-10 00:06:50|571.02|567.02|571.53|567.53|571.54|567.54|570.75|566.75|32
1610237220000|2021-01-10 00:07:00|571.38|567.38|571.52|567.52|571.77|567.77|571.17|567.17|38
1610237230000|2021-01-10 00:07:10|571.63|567.63|572.29|568.29|572.51|568.51|571.63|567.63|33
1610237240000|2021-01-10 00:07:20|572.36|568.36|573.39|569.39|573.75|569.75|572.36|568.36|36
1610237250000|2021-01-10 00:07:30|573.71|569.71|573.79|569.79|573.91|569.91|573.38|569.38|34
1610237260000|2021-01-10 00:07:40|573.76|569.76|574.63|570.63|574.64|570.64|573.76|569.76|35
1610237270000|2021-01-10 00:07:50|574.64|570.64|573.26|569.26|574.86|570.86|573.1|569.1|37
1610237280000|2021-01-10 00:08:00|573.15|569.15|572.52|568.52|573.15|569.15|572.25|568.25|33
1610237290000|2021-01-10 00:08:10|572.49|568.49|572.36|568.36|572.53|568.53|571.85|567.85|34
1610237300000|2021-01-10 00:08:20|572.47|568.47|572.94|568.94|573.09|569.09|572.47|568.47|32
1610237310000|2021-01-10 00:08:30|573|569|573.8|569.8|574.21|570.21|573|569|27
1610237320000|2021-01-10 00:08:40|573.79|569.79|573.63|569.63|575.35|571.35|573.63|569.63|31
1610237330000|2021-01-10 00:08:50|573.67|569.67|573.72|569.72|573.78|569.78|573.44|569.44|32
1610237340000|2021-01-10 00:09:00|573.68|569.68|572.85|568.85|573.68|569.68|572.83|568.83|36
1610237350000|2021-01-10 00:09:10|572.86|568.86|572.08|568.08|572.86|568.86|572.06|568.06|24
1610237360000|2021-01-10 00:09:20|572.07|568.07|572.35|568.35|572.39|568.39|571.68|567.68|35
1610237370000|2021-01-10 00:09:30|572.44|568.44|572.46|568.46|572.8|568.8|572.35|568.35|31
1610237380000|2021-01-10 00:09:40|572.47|568.47|572.23|568.23|572.48|568.48|572.13|568.13|29
1610237390000|2021-01-10 00:09:50|572.09|568.09|572.32|568.32|572.37|568.37|572.08|568.08|22
1610237400000|2021-01-10 00:10:00|572.31|568.31|572.46|568.46|572.53|568.53|572.18|568.18|22
1610237410000|2021-01-10 00:10:10|572.48|568.48|572.25|568.25|572.48|568.48|572.14|568.14|15
1610237420000|2021-01-10 00:10:20|572.26|568.26|571.94|567.94|572.33|568.33|571.89|567.89|14
1610237430000|2021-01-10 00:10:30|572.08|568.08|572.07|568.07|572.08|568.08|571.92|567.92|20
1610237440000|2021-01-10 00:10:40|572.06|568.06|572.09|568.09|572.09|568.09|571.92|567.92|13
1610237450000|2021-01-10 00:10:50|572.11|568.11|572.19|568.19|572.2|568.2|572.05|568.05|16
1610237460000|2021-01-10 00:11:00|572.2|568.2|571.55|567.55|572.2|568.2|571.55|567.55|22
1610237470000|2021-01-10 00:11:10|571.56|567.56|570.56|566.56|571.57|567.57|570.56|566.56|23
1610237480000|2021-01-10 00:11:20|570.54|566.54|570.47|566.47|570.56|566.56|570.42|566.42|16
1610237490000|2021-01-10 00:11:30|570.54|566.54|569.71|565.71|570.61|566.61|569.71|565.71|25
1610237500000|2021-01-10 00:11:40|569.7|565.7|569.21|565.21|569.74|565.74|569.12|565.12|28
1610237510000|2021-01-10 00:11:50|569.22|565.22|569.7|565.7|569.7|565.7|568.85|564.85|31
1610237520000|2021-01-10 00:12:00|569.53|565.53|569.19|565.19|569.77|565.77|569.04|565.04|31
1610237530000|2021-01-10 00:12:10|569.22|565.22|568.66|564.66|569.38|565.38|568.66|564.66|17
1610237540000|2021-01-10 00:12:20|568.67|564.67|569.91|565.91|569.93|565.93|568.67|564.67|25
1610237550000|2021-01-10 00:12:30|569.88|565.88|570.58|566.58|570.81|566.81|569.88|565.88|22
1610237560000|2021-01-10 00:12:40|570.66|566.66|570.7|566.7|570.81|566.81|570.49|566.49|30
1610237570000|2021-01-10 00:12:50|570.71|566.71|571.14|567.14|571.3|567.3|570.71|566.71|27
1610237580000|2021-01-10 00:13:00|571.23|567.23|571.14|567.14|571.65|567.65|571.14|567.14|19
1610237590000|2021-01-10 00:13:10|571.15|567.15|571.58|567.58|571.64|567.64|571.13|567.13|25
1610237600000|2021-01-10 00:13:20|571.57|567.57|574.28|570.28|574.28|570.28|571.46|567.46|27
1610237610000|2021-01-10 00:13:30|574.02|570.02|573.49|569.49|575.19|571.19|573.49|569.49|39
1610237620000|2021-01-10 00:13:40|573.48|569.48|573.3|569.3|573.66|569.66|572.93|568.93|32
1610237630000|2021-01-10 00:13:50|573.21|569.21|572.78|568.78|573.27|569.27|572.7|568.7|27
1610237640000|2021-01-10 00:14:00|572.79|568.79|572.78|568.78|572.91|568.91|572.24|568.24|37
1610237650000|2021-01-10 00:14:10|572.76|568.76|572.61|568.61|572.89|568.89|572.41|568.41|31
1610237660000|2021-01-10 00:14:20|572.6|568.6|572.54|568.54|572.67|568.67|572.42|568.42|33
1610237670000|2021-01-10 00:14:30|572.53|568.53|572.38|568.38|572.71|568.71|572.33|568.33|28
1610237680000|2021-01-10 00:14:40|572.4|568.4|572.55|568.55|572.62|568.62|572.33|568.33|20
1610237690000|2021-01-10 00:14:50|572.61|568.61|572.78|568.78|572.78|568.78|572.55|568.55|9
1610237700000|2021-01-10 00:15:00|572.8|568.8|572.67|568.67|572.89|568.89|572.59|568.59|30
1610237710000|2021-01-10 00:15:10|572.62|568.62|572.43|568.43|572.71|568.71|572.25|568.25|27
1610237720000|2021-01-10 00:15:20|572.42|568.42|570.56|566.56|572.64|568.64|570.52|566.52|34
1610237730000|2021-01-10 00:15:30|570.55|566.55|570.57|566.57|570.76|566.76|570.51|566.51|32
1610237740000|2021-01-10 00:15:40|570.55|566.55|570.02|566.02|570.69|566.69|570.02|566.02|21
1610237750000|2021-01-10 00:15:50|570.03|566.03|569.78|565.78|570.09|566.09|569.78|565.78|26
1610237760000|2021-01-10 00:16:00|569.86|565.86|570.23|566.23|570.23|566.23|569.86|565.86|22
1610237770000|2021-01-10 00:16:10|570.26|566.26|571.37|567.37|571.4|567.4|570.2|566.2|28
1610237780000|2021-01-10 00:16:20|571.33|567.33|570.9|566.9|571.33|567.33|570.79|566.79|21
1610237790000|2021-01-10 00:16:30|570.96|566.96|571.27|567.27|571.27|567.27|570.96|566.96|24
1610237800000|2021-01-10 00:16:40|571.23|567.23|571.93|567.93|572.15|568.15|571.23|567.23|34
1610237810000|2021-01-10 00:16:50|571.89|567.89|572.4|568.4|572.48|568.48|571.55|567.55|30
1610237820000|2021-01-10 00:17:00|572.31|568.31|572|568|572.39|568.39|571.94|567.94|32
1610237830000|2021-01-10 00:17:10|571.99|567.99|572.09|568.09|572.2|568.2|571.85|567.85|24
1610237840000|2021-01-10 00:17:20|572.05|568.05|572.39|568.39|572.42|568.42|571.58|567.58|23
1610237850000|2021-01-10 00:17:30|572.38|568.38|571.64|567.64|572.38|568.38|571.64|567.64|31
1610237860000|2021-01-10 00:17:40|571.62|567.62|571.21|567.21|571.62|567.62|571.17|567.17|28
1610237870000|2021-01-10 00:17:50|571.09|567.09|569.59|565.59|571.09|567.09|569.51|565.51|36
1610237880000|2021-01-10 00:18:00|569.53|565.53|570.01|566.01|570.28|566.28|569.39|565.39|36
1610237890000|2021-01-10 00:18:10|570|566|568.77|564.77|570.26|566.26|568.66|564.66|35
1610237900000|2021-01-10 00:18:20|568.62|564.62|568.12|564.12|569.09|565.09|567.99|563.99|34
1610237910000|2021-01-10 00:18:30|568.17|564.17|567.65|563.65|568.2|564.2|567.62|563.62|33
1610237920000|2021-01-10 00:18:40|567.54|563.54|567.27|563.27|567.74|563.74|567.16|563.16|32
1610237930000|2021-01-10 00:18:50|567.29|563.29|566.29|562.29|567.33|563.33|566.28|562.28|30
1610237940000|2021-01-10 00:19:00|566.3|562.3|565.91|561.91|566.44|562.44|565.89|561.89|33
1610237950000|2021-01-10 00:19:10|565.81|561.81|565.7|561.7|566.02|562.02|565.7|561.7|28
1610237960000|2021-01-10 00:19:20|565.71|561.71|566.08|562.08|566.08|562.08|565.68|561.68|21
1610237970000|2021-01-10 00:19:30|565.99|561.99|565.69|561.69|565.99|561.99|565.69|561.69|18
1610237980000|2021-01-10 00:19:40|565.64|561.64|564.93|560.93|565.65|561.65|564.79|560.79|23
1610237990000|2021-01-10 00:19:50|564.95|560.95|565.04|561.04|565.04|561.04|564.23|560.23|31
1610238000000|2021-01-10 00:20:00|565.18|561.18|565.65|561.65|565.74|561.74|565.18|561.18|35
1610238010000|2021-01-10 00:20:10|565.57|561.57|565.76|561.76|565.76|561.76|565.52|561.52|29
1610238020000|2021-01-10 00:20:20|565.75|561.75|565.67|561.67|566.18|562.18|565.67|561.67|29
1610238030000|2021-01-10 00:20:30|565.59|561.59|565.64|561.64|565.75|561.75|565.56|561.56|26
1610238040000|2021-01-10 00:20:40|565.48|561.48|565.34|561.34|565.48|561.48|565.21|561.21|20
1610238050000|2021-01-10 00:20:50|565.33|561.33|565.18|561.18|565.33|561.33|565.18|561.18|18
1610238060000|2021-01-10 00:21:00|565.38|561.38|565.04|561.04|565.38|561.38|565|561|22
1610238070000|2021-01-10 00:21:10|565.06|561.06|565.56|561.56|565.58|561.58|564.99|560.99|26
1610238080000|2021-01-10 00:21:20|565.57|561.57|566.2|562.2|566.21|562.21|565.57|561.57|27
1610238090000|2021-01-10 00:21:30|566.18|562.18|566.54|562.54|566.54|562.54|566.16|562.16|24
1610238100000|2021-01-10 00:21:40|566.57|562.57|567.38|563.38|567.58|563.58|566.57|562.57|24
1610238110000|2021-01-10 00:21:50|567.52|563.52|568.55|564.55|568.55|564.55|567.52|563.52|31
1610238120000|2021-01-10 00:22:00|568.57|564.57|567.79|563.79|568.57|564.57|567.78|563.78|30
1610238130000|2021-01-10 00:22:10|567.99|563.99|568.81|564.81|568.81|564.81|567.99|563.99|28
1610238140000|2021-01-10 00:22:20|568.82|564.82|570.75|566.75|570.8|566.8|568.82|564.82|32
1610238150000|2021-01-10 00:22:30|570.74|566.74|570.95|566.95|571.13|567.13|570.74|566.74|30
1610238160000|2021-01-10 00:22:40|570.97|566.97|571.64|567.64|571.64|567.64|570.97|566.97|31
1610238170000|2021-01-10 00:22:50|571.61|567.61|572.55|568.55|572.97|568.97|571.48|567.48|31
1610238180000|2021-01-10 00:23:00|572.33|568.33|572.38|568.38|573.16|569.16|572.2|568.2|34
1610238190000|2021-01-10 00:23:10|572.42|568.42|572.1|568.1|572.56|568.56|571.71|567.71|27
1610238200000|2021-01-10 00:23:20|572.04|568.04|572.58|568.58|572.92|568.92|571.94|567.94|32
1610238210000|2021-01-10 00:23:30|572.62|568.62|574.32|570.32|574.51|570.51|572.22|568.22|33
1610238220000|2021-01-10 00:23:40|574.38|570.38|575.01|571.01|575.04|571.04|574.16|570.16|29
1610238230000|2021-01-10 00:23:50|575.04|571.04|575.46|571.46|576.72|572.72|574.63|570.63|34
1610238240000|2021-01-10 00:24:00|575.38|571.38|575.39|571.39|576.4|572.4|575.23|571.23|34
1610238250000|2021-01-10 00:24:10|575.24|571.24|575.44|571.44|575.48|571.48|575.13|571.13|33
1610238260000|2021-01-10 00:24:20|575.3|571.3|575.06|571.06|575.31|571.31|574.36|570.36|32
1610238270000|2021-01-10 00:24:30|575.15|571.15|575.3|571.3|575.3|571.3|574.69|570.69|29
1610238280000|2021-01-10 00:24:40|575.25|571.25|575.89|571.89|575.89|571.89|575.25|571.25|29
1610238290000|2021-01-10 00:24:50|575.87|571.87|575.52|571.52|575.87|571.87|575.14|571.14|27
1610238300000|2021-01-10 00:25:00|575.87|571.87|574.7|570.7|575.89|571.89|574.7|570.7|30
1610238310000|2021-01-10 00:25:10|574.72|570.72|574.61|570.61|575.05|571.05|574.45|570.45|29
1610238320000|2021-01-10 00:25:20|574.71|570.71|574.02|570.02|574.74|570.74|574.02|570.02|34
1610238330000|2021-01-10 00:25:30|573.96|569.96|572.73|568.73|573.96|569.96|572.73|568.73|35
1610238340000|2021-01-10 00:25:40|572.67|568.67|572.16|568.16|572.67|568.67|572.01|568.01|31
1610238350000|2021-01-10 00:25:50|572.11|568.11|572.19|568.19|572.27|568.27|572.03|568.03|26
1610238360000|2021-01-10 00:26:00|572.22|568.22|572.6|568.6|573.27|569.27|572.22|568.22|34
1610238370000|2021-01-10 00:26:10|572.62|568.62|571.47|567.47|572.62|568.62|571.21|567.21|31
1610238380000|2021-01-10 00:26:20|571.62|567.62|571.34|567.34|571.71|567.71|570.98|566.98|35
1610238390000|2021-01-10 00:26:30|571.25|567.25|570.07|566.07|571.28|567.28|570.01|566.01|38
1610238400000|2021-01-10 00:26:40|570.04|566.04|570.34|566.34|570.91|566.91|570.04|566.04|38
1610238410000|2021-01-10 00:26:50|570.32|566.32|569.38|565.38|570.38|566.38|569.38|565.38|28
1610238420000|2021-01-10 00:27:00|569.34|565.34|571.14|567.14|571.28|567.28|569.33|565.33|35
1610238430000|2021-01-10 00:27:10|570.84|566.84|571.16|567.16|571.35|567.35|570.7|566.7|24
1610238440000|2021-01-10 00:27:20|571.22|567.22|571.25|567.25|571.26|567.26|571.16|567.16|24
1610238450000|2021-01-10 00:27:30|571.23|567.23|571.75|567.75|571.75|567.75|571.16|567.16|22
1610238460000|2021-01-10 00:27:40|571.74|567.74|571.42|567.42|571.74|567.74|571.31|567.31|26
1610238470000|2021-01-10 00:27:50|571.37|567.37|571.71|567.71|571.71|567.71|571.37|567.37|14
1610238480000|2021-01-10 00:28:00|571.7|567.7|571.32|567.32|571.7|567.7|571.31|567.31|11
1610238490000|2021-01-10 00:28:10|571.28|567.28|571.22|567.22|571.28|567.28|571.19|567.19|19
1610238500000|2021-01-10 00:28:20|571.33|567.33|570.44|566.44|571.34|567.34|570.4|566.4|25
1610238510000|2021-01-10 00:28:30|570.49|566.49|569.75|565.75|570.83|566.83|569.7|565.7|35
1610238520000|2021-01-10 00:28:40|569.81|565.81|569.43|565.43|569.82|565.82|569.43|565.43|23
1610238530000|2021-01-10 00:28:50|569.46|565.46|568.82|564.82|569.52|565.52|568.45|564.45|36
1610238540000|2021-01-10 00:29:00|568.83|564.83|568.96|564.96|569.03|565.03|568.27|564.27|32
1610238550000|2021-01-10 00:29:10|568.98|564.98|569.86|565.86|569.86|565.86|568.9|564.9|24
1610238560000|2021-01-10 00:29:20|569.85|565.85|570.53|566.53|570.53|566.53|569.85|565.85|19
1610238570000|2021-01-10 00:29:30|570.49|566.49|570.67|566.67|570.67|566.67|570.49|566.49|20
1610238580000|2021-01-10 00:29:40|570.66|566.66|570.41|566.41|570.85|566.85|570.41|566.41|12
1610238590000|2021-01-10 00:29:50|570.3|566.3|570.19|566.19|570.32|566.32|570.17|566.17|19
1610238600000|2021-01-10 00:30:00|570.2|566.2|570.29|566.29|570.43|566.43|570.2|566.2|20
1610238610000|2021-01-10 00:30:10|570.65|566.65|570.39|566.39|570.68|566.68|570.25|566.25|26
1610238620000|2021-01-10 00:30:20|570.31|566.31|570.3|566.3|570.38|566.38|570.03|566.03|19
1610238630000|2021-01-10 00:30:30|570.24|566.24|570.12|566.12|570.39|566.39|570.12|566.12|13
1610238640000|2021-01-10 00:30:40|570.11|566.11|568.69|564.69|570.15|566.15|568.65|564.65|34
1610238650000|2021-01-10 00:30:50|568.35|564.35|568.77|564.77|568.95|564.95|568.34|564.34|31
1610238660000|2021-01-10 00:31:00|568.87|564.87|568.26|564.26|568.87|564.87|567.94|563.94|31
1610238670000|2021-01-10 00:31:10|568.28|564.28|567.4|563.4|568.44|564.44|567.34|563.34|28
1610238680000|2021-01-10 00:31:20|567.44|563.44|567.71|563.71|568.23|564.23|567.44|563.44|27
1610238690000|2021-01-10 00:31:30|567.63|563.63|567.4|563.4|567.76|563.76|567.4|563.4|28
1610238700000|2021-01-10 00:31:40|567.45|563.45|567.6|563.6|567.68|563.68|567.41|563.41|29
1610238710000|2021-01-10 00:31:50|567.66|563.66|568.23|564.23|568.4|564.4|567.66|563.66|34
1610238720000|2021-01-10 00:32:00|568.36|564.36|568.53|564.53|568.56|564.56|568.28|564.28|33
1610238730000|2021-01-10 00:32:10|568.86|564.86|568.93|564.93|568.98|564.98|568.81|564.81|22
1610238740000|2021-01-10 00:32:20|568.91|564.91|568.85|564.85|569.15|565.15|568.85|564.85|17
1610238750000|2021-01-10 00:32:30|569.07|565.07|569.46|565.46|569.66|565.66|568.85|564.85|31
1610238760000|2021-01-10 00:32:40|569.49|565.49|570.1|566.1|570.1|566.1|569.13|565.13|23
1610238770000|2021-01-10 00:32:50|570.06|566.06|570.03|566.03|570.1|566.1|570.02|566.02|10
1610238780000|2021-01-10 00:33:00|569.99|565.99|569.24|565.24|569.99|565.99|568.91|564.91|27
1610238790000|2021-01-10 00:33:10|569.26|565.26|570.07|566.07|570.07|566.07|569.16|565.16|22
1610238800000|2021-01-10 00:33:20|570.06|566.06|570.13|566.13|570.44|566.44|569.9|565.9|31
1610238810000|2021-01-10 00:33:30|570.28|566.28|571.02|567.02|571.51|567.51|570.13|566.13|28
1610238820000|2021-01-10 00:33:40|571.37|567.37|569.73|565.73|571.52|567.52|569.69|565.69|35
1610238830000|2021-01-10 00:33:50|569.79|565.79|569.51|565.51|569.88|565.88|569.51|565.51|20
1610238840000|2021-01-10 00:34:00|569.5|565.5|569.61|565.61|569.74|565.74|569.36|565.36|22
1610238850000|2021-01-10 00:34:10|569.85|565.85|569.36|565.36|569.93|565.93|569.29|565.29|23
1610238860000|2021-01-10 00:34:20|569.37|565.37|568.78|564.78|569.37|565.37|568.78|564.78|25
1610238870000|2021-01-10 00:34:30|568.82|564.82|568.74|564.74|568.94|564.94|568.74|564.74|14
1610238880000|2021-01-10 00:34:40|568.84|564.84|568.49|564.49|568.87|564.87|568.39|564.39|22
1610238890000|2021-01-10 00:34:50|568.5|564.5|568.34|564.34|568.69|564.69|568.34|564.34|27
1610238900000|2021-01-10 00:35:00|568.36|564.36|568.29|564.29|568.48|564.48|568.29|564.29|11
1610238910000|2021-01-10 00:35:10|568.3|564.3|568.09|564.09|568.3|564.3|568.09|564.09|19
1610238920000|2021-01-10 00:35:20|568.1|564.1|567.49|563.49|568.13|564.13|567.49|563.49|27
1610238930000|2021-01-10 00:35:30|567.53|563.53|567.53|563.53|567.53|563.53|567.24|563.24|24
1610238940000|2021-01-10 00:35:40|567.29|563.29|568.14|564.14|568.15|564.15|567.29|563.29|26
1610238950000|2021-01-10 00:35:50|568.16|564.16|568.41|564.41|568.41|564.41|568.11|564.11|25
1610238960000|2021-01-10 00:36:00|568.36|564.36|569.24|565.24|569.41|565.41|568.25|564.25|31
1610238970000|2021-01-10 00:36:10|569.26|565.26|570.29|566.29|570.44|566.44|567.7|563.7|27
1610238980000|2021-01-10 00:36:20|569.98|565.98|569.24|565.24|570.15|566.15|569.16|565.16|35
1610238990000|2021-01-10 00:36:30|569.35|565.35|569.28|565.28|569.68|565.68|569.28|565.28|21
1610239000000|2021-01-10 00:36:40|569.62|565.62|569.13|565.13|569.62|565.62|569|565|34
1610239010000|2021-01-10 00:36:50|568.96|564.96|568.28|564.28|568.96|564.96|568|564|25
1610239020000|2021-01-10 00:37:00|568.29|564.29|568.77|564.77|569.08|565.08|568.29|564.29|33
1610239030000|2021-01-10 00:37:10|568.53|564.53|568.59|564.59|568.87|564.87|568.47|564.47|28
1610239040000|2021-01-10 00:37:20|568.54|564.54|568.27|564.27|568.61|564.61|568.24|564.24|24
1610239050000|2021-01-10 00:37:30|568.25|564.25|567.33|563.33|568.39|564.39|567.33|563.33|21
1610239060000|2021-01-10 00:37:40|567.35|563.35|567.48|563.48|567.75|563.75|567.32|563.32|20
1610239070000|2021-01-10 00:37:50|567.34|563.34|566.53|562.53|567.49|563.49|566.53|562.53|22
1610239080000|2021-01-10 00:38:00|566.52|562.52|566.49|562.49|566.69|562.69|566.49|562.49|25
1610239090000|2021-01-10 00:38:10|566.57|562.57|565.91|561.91|566.67|562.67|565.88|561.88|32
1610239100000|2021-01-10 00:38:20|565.9|561.9|566.73|562.73|566.77|562.77|565.9|561.9|30
1610239110000|2021-01-10 00:38:30|566.59|562.59|566.32|562.32|566.59|562.59|566.32|562.32|20
1610239120000|2021-01-10 00:38:40|566.42|562.42|566.02|562.02|566.43|562.43|566.01|562.01|25
1610239130000|2021-01-10 00:38:50|566.05|562.05|565.47|561.47|566.05|562.05|565.4|561.4|28
1610239140000|2021-01-10 00:39:00|565.46|561.46|565.13|561.13|565.58|561.58|565.06|561.06|21
1610239150000|2021-01-10 00:39:10|565.12|561.12|564.72|560.72|565.12|561.12|564.72|560.72|19
1610239160000|2021-01-10 00:39:20|564.73|560.73|564.45|560.45|564.8|560.8|564.4|560.4|13
1610239170000|2021-01-10 00:39:30|564.46|560.46|563.69|559.69|564.46|560.46|563.65|559.65|15
1610239180000|2021-01-10 00:39:40|563.64|559.64|563.67|559.67|563.67|559.67|563|559|31
1610239190000|2021-01-10 00:39:50|563.69|559.69|563.87|559.87|563.94|559.94|563.63|559.63|26
1610239200000|2021-01-10 00:40:00|563.8|559.8|564.17|560.17|564.17|560.17|563.21|559.21|36
1610239210000|2021-01-10 00:40:10|563.76|559.76|564.58|560.58|564.64|560.64|563.68|559.68|22
1610239220000|2021-01-10 00:40:20|564.57|560.57|564.95|560.95|565.27|561.27|564.48|560.48|24
1610239230000|2021-01-10 00:40:30|564.94|560.94|564.35|560.35|564.95|560.95|564.33|560.33|28
1610239240000|2021-01-10 00:40:40|564.34|560.34|564.31|560.31|564.6|560.6|563.86|559.86|29
1610239250000|2021-01-10 00:40:50|564.26|560.26|564.4|560.4|564.48|560.48|563.74|559.74|25
1610239260000|2021-01-10 00:41:00|564.38|560.38|563.9|559.9|564.43|560.43|563.87|559.87|30
1610239270000|2021-01-10 00:41:10|563.93|559.93|563.89|559.89|564.11|560.11|563.89|559.89|23
1610239280000|2021-01-10 00:41:20|563.93|559.93|563.47|559.47|564.01|560.01|563.44|559.44|22
1610239290000|2021-01-10 00:41:30|563.45|559.45|563.36|559.36|563.45|559.45|563.22|559.22|28
1610239300000|2021-01-10 00:41:40|563.38|559.38|563.74|559.74|563.78|559.78|563.38|559.38|29
1610239310000|2021-01-10 00:41:50|563.76|559.76|564.16|560.16|564.16|560.16|563.76|559.76|14
1610239320000|2021-01-10 00:42:00|564.13|560.13|564.38|560.38|564.51|560.51|564.13|560.13|20
1610239330000|2021-01-10 00:42:10|564.37|560.37|564.38|560.38|564.73|560.73|564.35|560.35|17
1610239340000|2021-01-10 00:42:20|564.4|560.4|564.63|560.63|564.65|560.65|564.4|560.4|23
1610239350000|2021-01-10 00:42:30|564.66|560.66|564.57|560.57|564.8|560.8|564.41|560.41|21
1610239360000|2021-01-10 00:42:40|564.58|560.58|565.28|561.28|565.28|561.28|564.58|560.58|30
1610239370000|2021-01-10 00:42:50|565.3|561.3|565.66|561.66|565.66|561.66|565.29|561.29|27
1610239380000|2021-01-10 00:43:00|565.75|561.75|566.99|562.99|567.08|563.08|565.75|561.75|26
1610239390000|2021-01-10 00:43:10|567|563|567.53|563.53|567.69|563.69|567|563|31
1610239400000|2021-01-10 00:43:20|567.38|563.38|567.46|563.46|567.58|563.58|567.05|563.05|33
1610239410000|2021-01-10 00:43:30|567.48|563.48|567.46|563.46|567.52|563.52|566.97|562.97|31
1610239420000|2021-01-10 00:43:40|567.43|563.43|567.73|563.73|567.73|563.73|567.34|563.34|30
1610239430000|2021-01-10 00:43:50|567.75|563.75|567.72|563.72|567.97|563.97|567.5|563.5|33
1610239440000|2021-01-10 00:44:00|567.62|563.62|567.45|563.45|567.78|563.78|567.26|563.26|35
1610239450000|2021-01-10 00:44:10|567.46|563.46|567.37|563.37|567.51|563.51|567.37|563.37|22
1610239460000|2021-01-10 00:44:20|567.38|563.38|567.34|563.34|567.53|563.53|567.32|563.32|18
1610239470000|2021-01-10 00:44:30|567.35|563.35|567.58|563.58|567.58|563.58|567.35|563.35|11
1610239480000|2021-01-10 00:44:40|567.56|563.56|566.93|562.93|567.56|563.56|566.92|562.92|23
1610239490000|2021-01-10 00:44:50|566.92|562.92|566.91|562.91|567.03|563.03|566.9|562.9|15
1610239500000|2021-01-10 00:45:00|566.94|562.94|567.11|563.11|567.14|563.14|566.9|562.9|14
1610239510000|2021-01-10 00:45:10|566.94|562.94|566.1|562.1|567.02|563.02|566.1|562.1|16
1610239520000|2021-01-10 00:45:20|566.09|562.09|566.14|562.14|566.32|562.32|566.05|562.05|16
1610239530000|2021-01-10 00:45:30|566.1|562.1|566.14|562.14|566.14|562.14|566.08|562.08|13
1610239540000|2021-01-10 00:45:40|565.81|561.81|566.11|562.11|566.27|562.27|565.81|561.81|29
1610239550000|2021-01-10 00:45:50|566.1|562.1|565.97|561.97|566.1|562.1|565.96|561.96|9
1610239560000|2021-01-10 00:46:00|566.01|562.01|565.87|561.87|566.01|562.01|565.85|561.85|17
1610239570000|2021-01-10 00:46:10|565.86|561.86|565.48|561.48|565.86|561.86|565.48|561.48|12
1610239580000|2021-01-10 00:46:20|565.46|561.46|565.68|561.68|565.83|561.83|565.35|561.35|13
1610239590000|2021-01-10 00:46:30|565.7|561.7|565.66|561.66|566.16|562.16|565.65|561.65|23
1610239600000|2021-01-10 00:46:40|565.68|561.68|566.12|562.12|566.13|562.13|565.67|561.67|22
1610239610000|2021-01-10 00:46:50|565.98|561.98|565.76|561.76|565.98|561.98|565.76|561.76|15
1610239620000|2021-01-10 00:47:00|565.77|561.77|565.44|561.44|565.77|561.77|565.44|561.44|16
1610239630000|2021-01-10 00:47:10|565.45|561.45|566.1|562.1|566.11|562.11|565.43|561.43|14
1610239640000|2021-01-10 00:47:20|566.12|562.12|566.13|562.13|566.19|562.19|565.91|561.91|19
1610239650000|2021-01-10 00:47:30|566.12|562.12|566.3|562.3|566.3|562.3|566.1|562.1|10
1610239660000|2021-01-10 00:47:40|566.34|562.34|567.57|563.57|567.6|563.6|566.34|562.34|25
1610239670000|2021-01-10 00:47:50|567.59|563.59|568.16|564.16|568.16|564.16|567.59|563.59|24
1610239680000|2021-01-10 00:48:00|568.09|564.09|568.37|564.37|568.42|564.42|568.09|564.09|12
1610239690000|2021-01-10 00:48:10|568.38|564.38|568.48|564.48|568.77|564.77|568.33|564.33|26
1610239700000|2021-01-10 00:48:20|568.5|564.5|568.38|564.38|568.64|564.64|568.31|564.31|16
1610239710000|2021-01-10 00:48:30|568.39|564.39|568.65|564.65|568.67|564.67|568.38|564.38|15
1610239720000|2021-01-10 00:48:40|568.67|564.67|568.64|564.64|568.8|564.8|568.62|564.62|13
1610239730000|2021-01-10 00:48:50|568.63|564.63|569.36|565.36|569.45|565.45|568.63|564.63|26
1610239740000|2021-01-10 00:49:00|569.35|565.35|568.89|564.89|569.4|565.4|568.82|564.82|21
1610239750000|2021-01-10 00:49:10|568.92|564.92|569.07|565.07|569.19|565.19|568.92|564.92|15
1610239760000|2021-01-10 00:49:20|569.1|565.1|569.9|565.9|569.9|565.9|569.1|565.1|20
1610239770000|2021-01-10 00:49:30|569.91|565.91|570.89|566.89|571.05|567.05|569.91|565.91|31
1610239780000|2021-01-10 00:49:40|570.85|566.85|570.18|566.18|570.85|566.85|570.15|566.15|19
1610239790000|2021-01-10 00:49:50|570.15|566.15|569.88|565.88|570.2|566.2|569.88|565.88|17
1610239800000|2021-01-10 00:50:00|569.87|565.87|569.88|565.88|569.92|565.92|569.85|565.85|10
1610239810000|2021-01-10 00:50:10|569.92|565.92|569.84|565.84|569.92|565.92|569.78|565.78|17
1610239820000|2021-01-10 00:50:20|569.69|565.69|569.51|565.51|569.69|565.69|569.41|565.41|16
1610239830000|2021-01-10 00:50:30|569.52|565.52|569.88|565.88|569.95|565.95|569.25|565.25|22
1610239840000|2021-01-10 00:50:40|569.91|565.91|570.2|566.2|570.44|566.44|569.91|565.91|20
1610239850000|2021-01-10 00:50:50|570.18|566.18|570.68|566.68|570.72|566.72|570.17|566.17|22
1610239860000|2021-01-10 00:51:00|570.65|566.65|570.31|566.31|570.65|566.65|570.22|566.22|19
1610239870000|2021-01-10 00:51:10|570.3|566.3|570.2|566.2|570.34|566.34|570.15|566.15|19
1610239880000|2021-01-10 00:51:20|570.3|566.3|570.49|566.49|570.51|566.51|570.3|566.3|12
1610239890000|2021-01-10 00:51:30|570.52|566.52|570.15|566.15|570.52|566.52|570.14|566.14|21
1610239900000|2021-01-10 00:51:40|570.17|566.17|569.94|565.94|570.32|566.32|569.94|565.94|20
1610239910000|2021-01-10 00:51:50|569.91|565.91|569.82|565.82|569.91|565.91|569.73|565.73|15
1610239920000|2021-01-10 00:52:00|569.84|565.84|569.55|565.55|569.85|565.85|569.54|565.54|11
1610239930000|2021-01-10 00:52:10|569.51|565.51|569.51|565.51|569.55|565.55|569.48|565.48|10
1610239940000|2021-01-10 00:52:20|569.54|565.54|570.5|566.5|570.5|566.5|569.54|565.54|29
1610239950000|2021-01-10 00:52:30|570.54|566.54|570.55|566.55|570.68|566.68|570.52|566.52|13
1610239960000|2021-01-10 00:52:40|570.58|566.58|570.98|566.98|570.98|566.98|570.57|566.57|27
1610239970000|2021-01-10 00:52:50|570.96|566.96|570.31|566.31|571|567|570.23|566.23|23
1610239980000|2021-01-10 00:53:00|570.28|566.28|570.32|566.32|570.32|566.32|569.95|565.95|22
1610239990000|2021-01-10 00:53:10|570.37|566.37|570.25|566.25|570.45|566.45|570.25|566.25|11
1610240000000|2021-01-10 00:53:20|570.3|566.3|570.06|566.06|570.3|566.3|570.06|566.06|8
1610240010000|2021-01-10 00:53:30|570.05|566.05|568.9|564.9|570.05|566.05|568.88|564.88|28
1610240020000|2021-01-10 00:53:40|568.87|564.87|568.58|564.58|569.06|565.06|568.44|564.44|28
1610240030000|2021-01-10 00:53:50|568.57|564.57|568.41|564.41|568.8|564.8|568.23|564.23|25
1610240040000|2021-01-10 00:54:00|568.42|564.42|568.68|564.68|568.68|564.68|568.23|564.23|15
1610240050000|2021-01-10 00:54:10|568.76|564.76|567.9|563.9|568.76|564.76|567.9|563.9|15
1610240060000|2021-01-10 00:54:20|567.88|563.88|567.87|563.87|567.9|563.9|567.87|563.87|5
1610240070000|2021-01-10 00:54:30|567.88|563.88|568.23|564.23|568.24|564.24|567.85|563.85|15
1610240080000|2021-01-10 00:54:40|568.24|564.24|568.17|564.17|568.4|564.4|568.17|564.17|21
1610240090000|2021-01-10 00:54:50|568.16|564.16|568.4|564.4|568.41|564.41|568.16|564.16|11
1610240100000|2021-01-10 00:55:00|568.43|564.43|568.43|564.43|568.43|564.43|568.36|564.36|10
1610240110000|2021-01-10 00:55:10|568.41|564.41|568.41|564.41|568.42|564.42|568.31|564.31|15
1610240120000|2021-01-10 00:55:20|568.4|564.4|568.25|564.25|568.4|564.4|568.22|564.22|13
1610240130000|2021-01-10 00:55:30|568.23|564.23|568.23|564.23|568.24|564.24|568.2|564.2|9
1610240140000|2021-01-10 00:55:40|568.22|564.22|568.22|564.22|568.26|564.26|568.22|564.22|11
1610240150000|2021-01-10 00:55:50|568.21|564.21|568.18|564.18|568.21|564.21|568.18|564.18|4
1610240160000|2021-01-10 00:56:00|568.17|564.17|568.18|564.18|568.2|564.2|568.16|564.16|12
1610240170000|2021-01-10 00:56:10|568.22|564.22|568.25|564.25|568.26|564.26|568.18|564.18|8
1610240180000|2021-01-10 00:56:20|568.26|564.26|568.73|564.73|568.73|564.73|568.23|564.23|13
1610240190000|2021-01-10 00:56:30|568.72|564.72|568.68|564.68|568.72|564.72|568.65|564.65|10
1610240200000|2021-01-10 00:56:40|568.69|564.69|568.5|564.5|568.69|564.69|568.5|564.5|11
1610240210000|2021-01-10 00:56:50|568.54|564.54|568.52|564.52|568.54|564.54|568.48|564.48|11
1610240220000|2021-01-10 00:57:00|568.51|564.51|568.56|564.56|568.62|564.62|568.51|564.51|9
1610240230000|2021-01-10 00:57:10|568.6|564.6|568.67|564.67|568.69|564.69|568.54|564.54|15
1610240240000|2021-01-10 00:57:20|568.68|564.68|568.54|564.54|568.81|564.81|568.54|564.54|12
1610240250000|2021-01-10 00:57:30|568.55|564.55|568.54|564.54|568.72|564.72|568.54|564.54|27
1610240260000|2021-01-10 00:57:40|568.49|564.49|568.52|564.52|568.57|564.57|568.49|564.49|12
1610240270000|2021-01-10 00:57:50|568.53|564.53|568.45|564.45|568.55|564.55|568.45|564.45|9
1610240280000|2021-01-10 00:58:00|568.42|564.42|568.24|564.24|568.42|564.42|568.23|564.23|12
1610240290000|2021-01-10 00:58:10|568.2|564.2|567.83|563.83|568.2|564.2|567.6|563.6|20
1610240300000|2021-01-10 00:58:20|567.85|563.85|568.11|564.11|568.11|564.11|567.85|563.85|15
1610240310000|2021-01-10 00:58:30|568.15|564.15|568.59|564.59|568.61|564.61|568.15|564.15|16
1610240320000|2021-01-10 00:58:40|568.6|564.6|568.79|564.79|568.83|564.83|568.6|564.6|15
1610240330000|2021-01-10 00:58:50|568.8|564.8|568.99|564.99|569.06|565.06|568.8|564.8|20
1610240340000|2021-01-10 00:59:00|568.98|564.98|569.1|565.1|569.11|565.11|568.93|564.93|15
1610240350000|2021-01-10 00:59:10|569.14|565.14|569.85|565.85|569.85|565.85|569.14|565.14|20
1610240360000|2021-01-10 00:59:20|569.88|565.88|569.88|565.88|570.08|566.08|569.8|565.8|14
1610240370000|2021-01-10 00:59:30|569.87|565.87|571.2|567.2|571.35|567.35|569.87|565.87|16
1610240380000|2021-01-10 00:59:40|571.32|567.32|571.99|567.99|571.99|567.99|571.2|567.2|20
1610240390000|2021-01-10 00:59:50|572|568|573.41|569.41|573.41|569.41|572|568|17
1610240400000|2021-01-10 01:00:00|573.4|569.4|573.29|569.29|573.41|569.41|573.1|569.1|19
1610240410000|2021-01-10 01:00:10|573.35|569.35|574.04|570.04|574.13|570.13|573.35|569.35|24
1610240420000|2021-01-10 01:00:20|574.03|570.03|573.46|569.46|574.21|570.21|573.41|569.41|30
1610240430000|2021-01-10 01:00:30|573.53|569.53|574.45|570.45|574.45|570.45|573.53|569.53|29
1610240440000|2021-01-10 01:00:40|574.47|570.47|575.03|571.03|575.08|571.08|574.47|570.47|24
1610240450000|2021-01-10 01:00:50|575.05|571.05|575.58|571.58|575.58|571.58|574.95|570.95|27
1610240460000|2021-01-10 01:01:00|575.56|571.56|575.42|571.42|575.56|571.56|575.17|571.17|24
1610240470000|2021-01-10 01:01:10|575.41|571.41|574.96|570.96|575.41|571.41|574.96|570.96|23
1610240480000|2021-01-10 01:01:20|574.97|570.97|574.05|570.05|574.97|570.97|573.65|569.65|33
1610240490000|2021-01-10 01:01:30|574.08|570.08|573.05|569.05|574.08|570.08|573.05|569.05|29
1610240500000|2021-01-10 01:01:40|573.04|569.04|573.04|569.04|573.05|569.05|572.95|568.95|17
1610240510000|2021-01-10 01:01:50|573.03|569.03|572.64|568.64|573.2|569.2|572.44|568.44|29
1610240520000|2021-01-10 01:02:00|572.61|568.61|572.71|568.71|572.82|568.82|572.09|568.09|28
1610240530000|2021-01-10 01:02:10|572.69|568.69|571.68|567.68|572.71|568.71|571.66|567.66|23
1610240540000|2021-01-10 01:02:20|571.63|567.63|571.56|567.56|571.68|567.68|571.51|567.51|21
1610240550000|2021-01-10 01:02:30|571.58|567.58|570.49|566.49|571.58|567.58|570.46|566.46|13
1610240560000|2021-01-10 01:02:40|570.55|566.55|570.16|566.16|570.55|566.55|570.16|566.16|21
1610240570000|2021-01-10 01:02:50|570.18|566.18|569.52|565.52|570.18|566.18|569.04|565.04|31
1610240580000|2021-01-10 01:03:00|569.37|565.37|569.35|565.35|569.47|565.47|569.35|565.35|17
1610240590000|2021-01-10 01:03:10|569.33|565.33|569.3|565.3|569.36|565.36|569.27|565.27|15
1610240600000|2021-01-10 01:03:20|569.29|565.29|568.8|564.8|569.29|565.29|568.5|564.5|27
1610240610000|2021-01-10 01:03:30|568.81|564.81|567.93|563.93|568.87|564.87|567.93|563.93|21
1610240620000|2021-01-10 01:03:40|567.94|563.94|568.37|564.37|568.43|564.43|567.82|563.82|26
1610240630000|2021-01-10 01:03:50|568.44|564.44|568.29|564.29|568.52|564.52|568.24|564.24|21
1610240640000|2021-01-10 01:04:00|568.3|564.3|568.27|564.27|568.3|564.3|568.2|564.2|19
1610240650000|2021-01-10 01:04:10|568.24|564.24|568.23|564.23|568.36|564.36|568.22|564.22|18
1610240660000|2021-01-10 01:04:20|568.22|564.22|568.03|564.03|568.22|564.22|567.92|563.92|21
1610240670000|2021-01-10 01:04:30|568.02|564.02|567.9|563.9|568.14|564.14|567.9|563.9|8
1610240680000|2021-01-10 01:04:40|567.91|563.91|567.77|563.77|567.91|563.91|567.67|563.67|19
1610240690000|2021-01-10 01:04:50|567.73|563.73|567.68|563.68|567.75|563.75|567.68|563.68|9
1610240700000|2021-01-10 01:05:00|567.7|563.7|567.99|563.99|568|564|567.68|563.68|18
1610240710000|2021-01-10 01:05:10|568|564|568.05|564.05|568.08|564.08|567.97|563.97|15
1610240720000|2021-01-10 01:05:20|568.08|564.08|568.08|564.08|568.08|564.08|568.06|564.06|3
1610240730000|2021-01-10 01:05:30|568.11|564.11|567.84|563.84|568.19|564.19|567.8|563.8|13
1610240740000|2021-01-10 01:05:40|567.83|563.83|569.02|565.02|569.03|565.03|567.71|563.71|19
1610240750000|2021-01-10 01:05:50|568.99|564.99|568.83|564.83|569|565|568.78|564.78|22
1610240760000|2021-01-10 01:06:00|568.85|564.85|569.01|565.01|569.24|565.24|568.77|564.77|14
1610240770000|2021-01-10 01:06:10|569.02|565.02|568.92|564.92|569.08|565.08|568.92|564.92|9
1610240780000|2021-01-10 01:06:20|568.82|564.82|568.92|564.92|568.97|564.97|568.71|564.71|23
1610240790000|2021-01-10 01:06:30|568.91|564.91|569.38|565.38|569.43|565.43|568.91|564.91|16
1610240800000|2021-01-10 01:06:40|569.4|565.4|569.56|565.56|569.59|565.59|569.4|565.4|9
1610240810000|2021-01-10 01:06:50|569.52|565.52|569.61|565.61|569.67|565.67|569.52|565.52|14
1610240820000|2021-01-10 01:07:00|569.58|565.58|569.37|565.37|569.58|565.58|569.27|565.27|18
1610240830000|2021-01-10 01:07:10|569.38|565.38|569.32|565.32|569.41|565.41|569.29|565.29|11
1610240840000|2021-01-10 01:07:20|569.31|565.31|569.32|565.32|569.41|565.41|569.31|565.31|10
1610240850000|2021-01-10 01:07:30|569.34|565.34|569.29|565.29|569.43|565.43|569.24|565.24|16
1610240860000|2021-01-10 01:07:40|569.3|565.3|569.27|565.27|569.3|565.3|569.27|565.27|8
1610240870000|2021-01-10 01:07:50|569.24|565.24|569.27|565.27|569.27|565.27|569.2|565.2|8
1610240880000|2021-01-10 01:08:00|569.26|565.26|569.33|565.33|569.33|565.33|569.06|565.06|17
1610240890000|2021-01-10 01:08:10|569.34|565.34|569.5|565.5|569.5|565.5|569.34|565.34|7
1610240900000|2021-01-10 01:08:20|569.48|565.48|569.49|565.49|569.52|565.52|569.39|565.39|10
1610240910000|2021-01-10 01:08:30|569.5|565.5|569.43|565.43|569.62|565.62|569.32|565.32|17
1610240920000|2021-01-10 01:08:40|569.44|565.44|569.35|565.35|569.48|565.48|569.31|565.31|17
1610240930000|2021-01-10 01:08:50|569.32|565.32|569.27|565.27|569.43|565.43|569.18|565.18|24
1610240940000|2021-01-10 01:09:00|569.3|565.3|569.22|565.22|569.3|565.3|569.08|565.08|20
1610240950000|2021-01-10 01:09:10|569.24|565.24|569.34|565.34|569.38|565.38|569.24|565.24|17
1610240960000|2021-01-10 01:09:20|569.33|565.33|569.24|565.24|569.36|565.36|569.15|565.15|22
1610240970000|2021-01-10 01:09:30|569.25|565.25|569.26|565.26|569.29|565.29|569.22|565.22|8
1610240980000|2021-01-10 01:09:40|569.17|565.17|569.12|565.12|569.17|565.17|568.93|564.93|15
1610240990000|2021-01-10 01:09:50|569.13|565.13|569.24|565.24|569.31|565.31|569.13|565.13|11
1610241000000|2021-01-10 01:10:00|569.29|565.29|570.22|566.22|570.22|566.22|569.24|565.24|26
1610241010000|2021-01-10 01:10:10|570.11|566.11|570.35|566.35|570.36|566.36|570.09|566.09|16
1610241020000|2021-01-10 01:10:20|570.36|566.36|571.04|567.04|571.37|567.37|570.36|566.36|22
1610241030000|2021-01-10 01:10:30|570.95|566.95|571.52|567.52|572.04|568.04|570.95|566.95|26
1610241040000|2021-01-10 01:10:40|571.5|567.5|571.66|567.66|571.67|567.67|571.29|567.29|13
1610241050000|2021-01-10 01:10:50|571.68|567.68|572.14|568.14|572.15|568.15|571.68|567.68|23
1610241060000|2021-01-10 01:11:00|572.16|568.16|572.38|568.38|572.38|568.38|572.16|568.16|9
1610241070000|2021-01-10 01:11:10|572.4|568.4|573.03|569.03|573.31|569.31|572.23|568.23|15
1610241080000|2021-01-10 01:11:20|573.26|569.26|573.81|569.81|573.91|569.91|572.8|568.8|29
1610241090000|2021-01-10 01:11:30|573.63|569.63|573.75|569.75|574.11|570.11|573.6|569.6|22
1610241100000|2021-01-10 01:11:40|574.03|570.03|573.86|569.86|574.09|570.09|573.74|569.74|16
1610241110000|2021-01-10 01:11:50|573.94|569.94|574.25|570.25|574.47|570.47|573.94|569.94|16
1610241120000|2021-01-10 01:12:00|574.21|570.21|575.38|571.38|575.38|571.38|574|570|24
1610241130000|2021-01-10 01:12:10|575.21|571.21|575.42|571.42|575.5|571.5|575.21|571.21|29
1610241140000|2021-01-10 01:12:20|575.41|571.41|575.22|571.22|575.52|571.52|575.11|571.11|27
1610241150000|2021-01-10 01:12:30|575.25|571.25|575.23|571.23|575.29|571.29|575.17|571.17|19
1610241160000|2021-01-10 01:12:40|575.22|571.22|573.86|569.86|575.22|571.22|573.86|569.86|28
1610241170000|2021-01-10 01:12:50|573.85|569.85|574.16|570.16|574.17|570.17|573.51|569.51|31
1610241180000|2021-01-10 01:13:00|574.12|570.12|574.19|570.19|574.26|570.26|573.92|569.92|26
1610241190000|2021-01-10 01:13:10|574.2|570.2|574.29|570.29|574.55|570.55|574.18|570.18|25
1610241200000|2021-01-10 01:13:20|574.43|570.43|574.31|570.31|574.72|570.72|574.31|570.31|17
1610241210000|2021-01-10 01:13:30|574.34|570.34|573.61|569.61|574.34|570.34|573.48|569.48|34
1610241220000|2021-01-10 01:13:40|573.56|569.56|574.22|570.22|574.37|570.37|573.56|569.56|32
1610241230000|2021-01-10 01:13:50|574.26|570.26|575.9|571.9|576.14|572.14|574.18|570.18|36
1610241240000|2021-01-10 01:14:00|575.98|571.98|575.94|571.94|576.06|572.06|575.75|571.75|35
1610241250000|2021-01-10 01:14:10|575.95|571.95|576.38|572.38|576.76|572.76|575.91|571.91|28
1610241260000|2021-01-10 01:14:20|576.61|572.61|577.87|573.87|578.07|574.07|576.14|572.14|38
1610241270000|2021-01-10 01:14:30|577.73|573.73|577.74|573.74|578.5|574.5|577.6|573.6|35
1610241280000|2021-01-10 01:14:40|577.8|573.8|577.64|573.64|577.92|573.92|577.39|573.39|35
1610241290000|2021-01-10 01:14:50|577.65|573.65|577.88|573.88|578.17|574.17|577.5|573.5|30
1610241300000|2021-01-10 01:15:00|577.94|573.94|578.9|574.9|579.02|575.02|577.94|573.94|25
1610241310000|2021-01-10 01:15:10|578.91|574.91|579.88|575.88|579.9|575.9|578.48|574.48|32
1610241320000|2021-01-10 01:15:20|579.85|575.85|580.03|576.03|580.06|576.06|579.85|575.85|14
1610241330000|2021-01-10 01:15:30|580.08|576.08|580.58|576.58|580.86|576.86|580.05|576.05|34
1610241340000|2021-01-10 01:15:40|580.62|576.62|580.55|576.55|580.68|576.68|580.42|576.42|23
1610241350000|2021-01-10 01:15:50|580.64|576.64|580.5|576.5|580.64|576.64|579.99|575.99|33
1610241360000|2021-01-10 01:16:00|580.48|576.48|581.19|577.19|581.3|577.3|580.26|576.26|30
1610241370000|2021-01-10 01:16:10|581.46|577.46|581.37|577.37|581.57|577.57|581.06|577.06|14
1610241380000|2021-01-10 01:16:20|581.34|577.34|583.28|579.28|583.32|579.32|581.29|577.29|20
1610241390000|2021-01-10 01:16:30|583.35|579.35|584.02|580.02|584.02|580.02|583.35|579.35|30
1610241400000|2021-01-10 01:16:40|584.07|580.07|582.2|578.2|584.25|580.25|581.84|577.84|34
1610241410000|2021-01-10 01:16:50|581.82|577.82|582.51|578.51|582.51|578.51|581.79|577.79|27
1610241420000|2021-01-10 01:17:00|582.85|578.85|583.45|579.45|583.62|579.62|582.67|578.67|28
1610241430000|2021-01-10 01:17:10|583.46|579.46|583.46|579.46|583.5|579.5|583.4|579.4|16
1610241440000|2021-01-10 01:17:20|583.52|579.52|583.48|579.48|583.77|579.77|583.48|579.48|25
1610241450000|2021-01-10 01:17:30|583.45|579.45|583.48|579.48|583.7|579.7|583.35|579.35|34
1610241460000|2021-01-10 01:17:40|583.18|579.18|582.91|578.91|583.31|579.31|582.76|578.76|32
1610241470000|2021-01-10 01:17:50|582.95|578.95|582.65|578.65|582.96|578.96|582.49|578.49|19
1610241480000|2021-01-10 01:18:00|582.64|578.64|581.97|577.97|582.65|578.65|581.97|577.97|20
1610241490000|2021-01-10 01:18:10|582|578|582.41|578.41|582.53|578.53|581.16|577.16|32
1610241500000|2021-01-10 01:18:20|582.46|578.46|582.88|578.88|582.99|578.99|582.46|578.46|30
1610241510000|2021-01-10 01:18:30|582.72|578.72|581.45|577.45|582.79|578.79|581.45|577.45|30
1610241520000|2021-01-10 01:18:40|581.41|577.41|581.69|577.69|581.84|577.84|581.27|577.27|30
1610241530000|2021-01-10 01:18:50|581.62|577.62|581.43|577.43|581.68|577.68|581.34|577.34|22
1610241540000|2021-01-10 01:19:00|581.36|577.36|581.54|577.54|581.54|577.54|580.7|576.7|30
1610241550000|2021-01-10 01:19:10|581.55|577.55|580.89|576.89|581.55|577.55|580.86|576.86|21
1610241560000|2021-01-10 01:19:20|580.9|576.9|580.57|576.57|581.08|577.08|580.57|576.57|20
1610241570000|2021-01-10 01:19:30|580.89|576.89|580.13|576.13|580.89|576.89|579.99|575.99|30
1610241580000|2021-01-10 01:19:40|579.81|575.81|579.41|575.41|579.81|575.81|579.29|575.29|30
1610241590000|2021-01-10 01:19:50|579.43|575.43|579.4|575.4|579.52|575.52|579.18|575.18|22
1610241600000|2021-01-10 01:20:00|579.39|575.39|578.51|574.51|579.41|575.41|578.49|574.49|28
1610241610000|2021-01-10 01:20:10|578.44|574.44|577.72|573.72|578.44|574.44|577.39|573.39|31
1610241620000|2021-01-10 01:20:20|577.77|573.77|578.49|574.49|578.5|574.5|577.77|573.77|21
1610241630000|2021-01-10 01:20:30|578.32|574.32|577.68|573.68|578.32|574.32|577.54|573.54|19
1610241640000|2021-01-10 01:20:40|577.22|573.22|577.18|573.18|577.76|573.76|577.17|573.17|21
1610241650000|2021-01-10 01:20:50|577.3|573.3|576.59|572.59|577.33|573.33|576.59|572.59|20
1610241660000|2021-01-10 01:21:00|576.58|572.58|576.11|572.11|576.58|572.58|576.05|572.05|19
1610241670000|2021-01-10 01:21:10|575.92|571.92|573.72|569.72|575.92|571.92|573.68|569.68|28
1610241680000|2021-01-10 01:21:20|573.77|569.77|573.19|569.19|574.15|570.15|573.16|569.16|32
1610241690000|2021-01-10 01:21:30|573.26|569.26|574.27|570.27|574.27|570.27|572.81|568.81|31
1610241700000|2021-01-10 01:21:40|574.25|570.25|575.46|571.46|575.98|571.98|574|570|30
1610241710000|2021-01-10 01:21:50|575.47|571.47|575.73|571.73|575.77|571.77|574.73|570.73|32
1610241720000|2021-01-10 01:22:00|575.57|571.57|575.53|571.53|575.58|571.58|575.09|571.09|21
1610241730000|2021-01-10 01:22:10|575.5|571.5|574.25|570.25|575.5|571.5|574.16|570.16|26
1610241740000|2021-01-10 01:22:20|574.22|570.22|573.95|569.95|574.22|570.22|573.73|569.73|22
1610241750000|2021-01-10 01:22:30|573.8|569.8|573.6|569.6|573.94|569.94|573.6|569.6|20
1610241760000|2021-01-10 01:22:40|573.57|569.57|573.02|569.02|574.09|570.09|573.02|569.02|21
1610241770000|2021-01-10 01:22:50|573.01|569.01|572.83|568.83|573.01|569.01|572.74|568.74|13
1610241780000|2021-01-10 01:23:00|572.78|568.78|572.93|568.93|573.06|569.06|572.56|568.56|14
1610241790000|2021-01-10 01:23:10|572.83|568.83|573.39|569.39|573.43|569.43|572.83|568.83|12
1610241800000|2021-01-10 01:23:20|573.05|569.05|572.78|568.78|573.1|569.1|572.66|568.66|28
1610241810000|2021-01-10 01:23:30|572.8|568.8|572.93|568.93|573.04|569.04|572.77|568.77|30
1610241820000|2021-01-10 01:23:40|573|569|571.68|567.68|573|569|571.59|567.59|26
1610241830000|2021-01-10 01:23:50|571.71|567.71|571.35|567.35|571.71|567.71|571.27|567.27|19
1610241840000|2021-01-10 01:24:00|571.34|567.34|571.36|567.36|571.67|567.67|571.23|567.23|27
1610241850000|2021-01-10 01:24:10|571.35|567.35|571.16|567.16|571.36|567.36|570.92|566.92|25
1610241860000|2021-01-10 01:24:20|571.17|567.17|569.92|565.92|571.17|567.17|569.86|565.86|30
1610241870000|2021-01-10 01:24:30|569.88|565.88|570.29|566.29|570.29|566.29|569.55|565.55|27
1610241880000|2021-01-10 01:24:40|570.58|566.58|571.15|567.15|571.43|567.43|570.58|566.58|20
1610241890000|2021-01-10 01:24:50|572.04|568.04|573.04|569.04|573.1|569.1|572.04|568.04|11
1610241900000|2021-01-10 01:25:00|572.86|568.86|573|569|573.02|569.02|572.86|568.86|9
1610241910000|2021-01-10 01:25:10|573.08|569.08|573.19|569.19|573.2|569.2|572.96|568.96|15
1610241920000|2021-01-10 01:25:20|573.18|569.18|573.06|569.06|573.2|569.2|572.79|568.79|23
1610241930000|2021-01-10 01:25:30|573.05|569.05|573.12|569.12|573.14|569.14|573.04|569.04|13
1610241940000|2021-01-10 01:25:40|573.05|569.05|574.15|570.15|574.15|570.15|573.05|569.05|13
1610241950000|2021-01-10 01:25:50|574.35|570.35|574.75|570.75|574.96|570.96|574.34|570.34|20
1610241960000|2021-01-10 01:26:00|574.7|570.7|575.02|571.02|575.16|571.16|574.44|570.44|23
1610241970000|2021-01-10 01:26:10|575.17|571.17|575.63|571.63|575.7|571.7|575.15|571.15|14
1610241980000|2021-01-10 01:26:20|575.61|571.61|576.32|572.32|576.51|572.51|575.61|571.61|14
1610241990000|2021-01-10 01:26:30|576.33|572.33|575.42|571.42|576.33|572.33|575.3|571.3|18
1610242000000|2021-01-10 01:26:40|575.41|571.41|574.97|570.97|575.45|571.45|574.94|570.94|19
1610242010000|2021-01-10 01:26:50|575.09|571.09|575.05|571.05|575.09|571.09|574.97|570.97|16
1610242020000|2021-01-10 01:27:00|575.06|571.06|575.57|571.57|575.57|571.57|575.03|571.03|13
1610242030000|2021-01-10 01:27:10|575.55|571.55|575.61|571.61|575.64|571.64|575.26|571.26|26
1610242040000|2021-01-10 01:27:20|575.6|571.6|575.11|571.11|575.6|571.6|575.11|571.11|22
1610242050000|2021-01-10 01:27:30|575.06|571.06|575.61|571.61|575.71|571.71|575.06|571.06|15
1610242060000|2021-01-10 01:27:40|575.75|571.75|575.51|571.51|575.83|571.83|575.51|571.51|11
1610242070000|2021-01-10 01:27:50|575.52|571.52|574.61|570.61|575.52|571.52|574.61|570.61|20
1610242080000|2021-01-10 01:28:00|574.47|570.47|574.69|570.69|574.69|570.69|574.18|570.18|22
1610242090000|2021-01-10 01:28:10|574.74|570.74|574.59|570.59|574.91|570.91|574.59|570.59|15
1610242100000|2021-01-10 01:28:20|574.79|570.79|575|571|575|571|574.79|570.79|14
1610242110000|2021-01-10 01:28:30|574.99|570.99|574.95|570.95|575.02|571.02|574.95|570.95|9
1610242120000|2021-01-10 01:28:40|574.99|570.99|574.46|570.46|574.99|570.99|574.46|570.46|14
1610242130000|2021-01-10 01:28:50|574.47|570.47|574.73|570.73|574.81|570.81|574.47|570.47|14
1610242140000|2021-01-10 01:29:00|574.66|570.66|574.84|570.84|574.84|570.84|574.66|570.66|7
1610242150000|2021-01-10 01:29:10|574.87|570.87|574.99|570.99|575.09|571.09|574.53|570.53|16
1610242160000|2021-01-10 01:29:20|575.09|571.09|573.98|569.98|575.1|571.1|573.97|569.97|23
1610242170000|2021-01-10 01:29:30|574.04|570.04|574.06|570.06|574.2|570.2|574.02|570.02|20
1610242180000|2021-01-10 01:29:40|574.07|570.07|574.39|570.39|574.39|570.39|573.94|569.94|18
1610242190000|2021-01-10 01:29:50|574.3|570.3|574.3|570.3|574.37|570.37|574.28|570.28|10
1610242200000|2021-01-10 01:30:00|574.31|570.31|574.09|570.09|574.37|570.37|573.99|569.99|11
1610242210000|2021-01-10 01:30:10|574.04|570.04|573.34|569.34|574.05|570.05|573.27|569.27|23
1610242220000|2021-01-10 01:30:20|573.33|569.33|572.72|568.72|573.4|569.4|572.55|568.55|23
1610242230000|2021-01-10 01:30:30|572.68|568.68|572.06|568.06|572.68|568.68|571.95|567.95|17
1610242240000|2021-01-10 01:30:40|572.09|568.09|571.98|567.98|572.09|568.09|571.88|567.88|15
1610242250000|2021-01-10 01:30:50|571.97|567.97|572.01|568.01|572.01|568.01|571.92|567.92|6
1610242260000|2021-01-10 01:31:00|572.12|568.12|572.02|568.02|572.23|568.23|572.02|568.02|20
1610242270000|2021-01-10 01:31:10|572.03|568.03|572.09|568.09|572.12|568.12|572.03|568.03|10
1610242280000|2021-01-10 01:31:20|572.07|568.07|571.89|567.89|572.1|568.1|571.89|567.89|9
1610242290000|2021-01-10 01:31:30|571.94|567.94|571.85|567.85|572.16|568.16|571.84|567.84|13
1610242300000|2021-01-10 01:31:40|571.96|567.96|572.08|568.08|572.08|568.08|571.96|567.96|7
1610242310000|2021-01-10 01:31:50|572.05|568.05|571.79|567.79|572.1|568.1|571.71|567.71|16
1610242320000|2021-01-10 01:32:00|571.83|567.83|572.06|568.06|572.12|568.12|571.83|567.83|14
1610242330000|2021-01-10 01:32:10|572.09|568.09|572.11|568.11|572.11|568.11|572.02|568.02|12
1610242340000|2021-01-10 01:32:20|572.12|568.12|571.86|567.86|572.16|568.16|571.78|567.78|14
1610242350000|2021-01-10 01:32:30|571.78|567.78|571.07|567.07|571.78|567.78|570.97|566.97|27
1610242360000|2021-01-10 01:32:40|571.11|567.11|571.03|567.03|571.3|567.3|570.99|566.99|17
1610242370000|2021-01-10 01:32:50|571.02|567.02|570.9|566.9|571.05|567.05|570.76|566.76|18
1610242380000|2021-01-10 01:33:00|570.89|566.89|571.04|567.04|571.08|567.08|570.81|566.81|11
1610242390000|2021-01-10 01:33:10|571.14|567.14|571.15|567.15|571.25|567.25|571.04|567.04|13
1610242400000|2021-01-10 01:33:20|571.21|567.21|570.63|566.63|571.21|567.21|570.6|566.6|19
1610242410000|2021-01-10 01:33:30|570.6|566.6|570.09|566.09|570.77|566.77|570.04|566.04|18
1610242420000|2021-01-10 01:33:40|569.89|565.89|570.32|566.32|570.33|566.33|569.84|565.84|14
1610242430000|2021-01-10 01:33:50|570.33|566.33|570.31|566.31|570.42|566.42|570.26|566.26|19
1610242440000|2021-01-10 01:34:00|570.25|566.25|569.96|565.96|570.39|566.39|569.87|565.87|19
1610242450000|2021-01-10 01:34:10|569.9|565.9|570.04|566.04|570.33|566.33|569.87|565.87|19
1610242460000|2021-01-10 01:34:20|569.99|565.99|569.67|565.67|570.04|566.04|569.35|565.35|26
1610242470000|2021-01-10 01:34:30|569.49|565.49|569.71|565.71|569.71|565.71|569.18|565.18|24
1610242480000|2021-01-10 01:34:40|569.7|565.7|569.24|565.24|569.72|565.72|569.06|565.06|26
1610242490000|2021-01-10 01:34:50|569.28|565.28|569.23|565.23|569.28|565.28|569.11|565.11|19
1610242500000|2021-01-10 01:35:00|569.21|565.21|569.42|565.42|569.56|565.56|569.16|565.16|16
1610242510000|2021-01-10 01:35:10|569.35|565.35|570.16|566.16|570.16|566.16|569.35|565.35|7
1610242520000|2021-01-10 01:35:20|570.17|566.17|570.97|566.97|571.01|567.01|570.17|566.17|11
1610242530000|2021-01-10 01:35:30|571.07|567.07|571.16|567.16|571.18|567.18|570.73|566.73|21
1610242540000|2021-01-10 01:35:40|571.09|567.09|571.02|567.02|571.11|567.11|571.02|567.02|12
1610242550000|2021-01-10 01:35:50|571.06|567.06|570.94|566.94|571.14|567.14|570.25|566.25|19
1610242560000|2021-01-10 01:36:00|570.93|566.93|570.79|566.79|571.1|567.1|570.7|566.7|26
1610242570000|2021-01-10 01:36:10|570.75|566.75|569.75|565.75|570.8|566.8|569.44|565.44|22
1610242580000|2021-01-10 01:36:20|569.8|565.8|569.62|565.62|570.82|566.82|569.59|565.59|29
1610242590000|2021-01-10 01:36:30|569.61|565.61|569.26|565.26|570.07|566.07|569.26|565.26|22
1610242600000|2021-01-10 01:36:40|569.25|565.25|569.23|565.23|569.29|565.29|569.22|565.22|13
1610242610000|2021-01-10 01:36:50|569.33|565.33|569.27|565.27|569.57|565.57|568.92|564.92|29
1610242620000|2021-01-10 01:37:00|569.22|565.22|569.37|565.37|569.37|565.37|569.17|565.17|13
1610242630000|2021-01-10 01:37:10|569.35|565.35|569.56|565.56|569.75|565.75|569.33|565.33|17
1610242640000|2021-01-10 01:37:20|569.55|565.55|569.9|565.9|569.9|565.9|569.54|565.54|12
1610242650000|2021-01-10 01:37:30|569.93|565.93|569.62|565.62|569.93|565.93|569.44|565.44|11
1610242660000|2021-01-10 01:37:40|569.95|565.95|569.86|565.86|569.95|565.95|569.63|565.63|18
1610242670000|2021-01-10 01:37:50|569.89|565.89|570.42|566.42|570.42|566.42|569.6|565.6|12
1610242680000|2021-01-10 01:38:00|570.47|566.47|570.4|566.4|570.52|566.52|570.4|566.4|14
1610242690000|2021-01-10 01:38:10|570.17|566.17|569.11|565.11|570.17|566.17|568.97|564.97|22
1610242700000|2021-01-10 01:38:20|569.12|565.12|568.68|564.68|569.43|565.43|568.62|564.62|23
1610242710000|2021-01-10 01:38:30|568.62|564.62|567.77|563.77|568.62|564.62|567.77|563.77|13
1610242720000|2021-01-10 01:38:40|567.82|563.82|567.85|563.85|568.52|564.52|567.45|563.45|31
1610242730000|2021-01-10 01:38:50|567.74|563.74|567.25|563.25|567.79|563.79|566.97|562.97|20
1610242740000|2021-01-10 01:39:00|567.13|563.13|566.97|562.97|567.59|563.59|566.97|562.97|24
1610242750000|2021-01-10 01:39:10|567.01|563.01|566.28|562.28|567.1|563.1|566.1|562.1|20
1610242760000|2021-01-10 01:39:20|566.29|562.29|566.73|562.73|567.07|563.07|566.29|562.29|24
1610242770000|2021-01-10 01:39:30|566.57|562.57|567.69|563.69|567.78|563.78|566.57|562.57|31
1610242780000|2021-01-10 01:39:40|567.67|563.67|566.94|562.94|567.74|563.74|566.75|562.75|19
1610242790000|2021-01-10 01:39:50|567.15|563.15|566.7|562.7|567.15|563.15|566.46|562.46|19
1610242800000|2021-01-10 01:40:00|566.6|562.6|565.98|561.98|566.62|562.62|565.98|561.98|22
1610242810000|2021-01-10 01:40:10|565.74|561.74|566.17|562.17|566.22|562.22|565.56|561.56|19
1610242820000|2021-01-10 01:40:20|566.08|562.08|567.18|563.18|567.19|563.19|566.08|562.08|18
1610242830000|2021-01-10 01:40:30|567.16|563.16|566.42|562.42|567.16|563.16|566.27|562.27|22
1610242840000|2021-01-10 01:40:40|566.64|562.64|566.25|562.25|566.65|562.65|566.24|562.24|14
1610242850000|2021-01-10 01:40:50|566.23|562.23|566.16|562.16|566.23|562.23|566.04|562.04|10
1610242860000|2021-01-10 01:41:00|566.15|562.15|566.35|562.35|566.48|562.48|566.12|562.12|10
1610242870000|2021-01-10 01:41:10|566.63|562.63|566.68|562.68|566.81|562.81|566.62|562.62|10
1610242880000|2021-01-10 01:41:20|566.49|562.49|566.34|562.34|566.51|562.51|566.24|562.24|16
1610242890000|2021-01-10 01:41:30|566.32|562.32|565.85|561.85|566.32|562.32|565.85|561.85|17
1610242900000|2021-01-10 01:41:40|566.14|562.14|566|562|566.2|562.2|565.89|561.89|13
1610242910000|2021-01-10 01:41:50|565.99|561.99|565.9|561.9|565.99|561.99|565.9|561.9|4
1610242920000|2021-01-10 01:42:00|565.99|561.99|565.9|561.9|566.03|562.03|565.9|561.9|11
1610242930000|2021-01-10 01:42:10|566.38|562.38|567.78|563.78|567.86|563.86|565.9|561.9|15
1610242940000|2021-01-10 01:42:20|567.3|563.3|567.3|563.3|567.44|563.44|565.9|561.9|8
1610242950000|2021-01-10 01:42:30|567.72|563.72|566.62|562.62|567.85|563.85|566.62|562.62|16
1610242960000|2021-01-10 01:42:40|566.77|562.77|566.77|562.77|567.18|563.18|566.46|562.46|18
1610242970000|2021-01-10 01:42:50|567.92|563.92|567.8|563.8|567.92|563.92|567.8|563.8|9
1610242980000|2021-01-10 01:43:00|567.77|563.77|567.86|563.86|568.08|564.08|567.74|563.74|10
1610242990000|2021-01-10 01:43:10|567.87|563.87|567.74|563.74|568.06|564.06|567.74|563.74|8
1610243000000|2021-01-10 01:43:20|567.87|563.87|567.83|563.83|567.99|563.99|567.83|563.83|6
1610243010000|2021-01-10 01:43:30|567.75|563.75|567.78|563.78|567.86|563.86|567.75|563.75|11
1610243020000|2021-01-10 01:43:40|567.84|563.84|567.77|563.77|567.84|563.84|567.77|563.77|5
1610243030000|2021-01-10 01:43:50|567.74|563.74|566.88|562.88|567.74|563.74|566.85|562.85|10
1610243040000|2021-01-10 01:44:00|566.84|562.84|567.93|563.93|567.93|563.93|566.76|562.76|18
1610243050000|2021-01-10 01:44:10|568.02|564.02|567.36|563.36|568.02|564.02|567.28|563.28|8
1610243060000|2021-01-10 01:44:20|567.37|563.37|567.16|563.16|567.37|563.37|567.12|563.12|14
1610243070000|2021-01-10 01:44:30|567.18|563.18|567.25|563.25|567.25|563.25|567.15|563.15|11
1610243080000|2021-01-10 01:44:40|567.2|563.2|567.41|563.41|567.41|563.41|567.15|563.15|5
1610243090000|2021-01-10 01:44:50|567.51|563.51|567.96|563.96|567.96|563.96|567.41|563.41|5
1610243100000|2021-01-10 01:45:00|567.84|563.84|568.64|564.64|568.76|564.76|567.84|563.84|5
1610243110000|2021-01-10 01:45:10|568.55|564.55|568.02|564.02|568.66|564.66|568.02|564.02|17
1610243120000|2021-01-10 01:45:20|568.05|564.05|568.05|564.05|568.05|564.05|568.05|564.05|1
1610243130000|2021-01-10 01:45:30|568.02|564.02|568.02|564.02|568.07|564.07|568.02|564.02|6
1610243140000|2021-01-10 01:45:40|568.09|564.09|567.38|563.38|568.11|564.11|567.38|563.38|14
1610243150000|2021-01-10 01:45:50|567.45|563.45|567.83|563.83|567.99|563.99|567.45|563.45|16
1610243160000|2021-01-10 01:46:00|567.82|563.82|567.76|563.76|567.83|563.83|567.76|563.76|10
1610243170000|2021-01-10 01:46:10|567.64|563.64|566.69|562.69|567.66|563.66|566.69|562.69|18
1610243180000|2021-01-10 01:46:20|566.8|562.8|567|563|567|563|566.8|562.8|7
1610243190000|2021-01-10 01:46:30|567.04|563.04|566.44|562.44|567.04|563.04|566.4|562.4|18
1610243200000|2021-01-10 01:46:40|566.52|562.52|566.92|562.92|567.01|563.01|566.52|562.52|15
1610243210000|2021-01-10 01:46:50|567|563|567.16|563.16|567.24|563.24|566.96|562.96|6
1610243220000|2021-01-10 01:47:00|567.43|563.43|567.8|563.8|567.94|563.94|567.3|563.3|8
1610243230000|2021-01-10 01:47:10|568.41|564.41|569.24|565.24|569.24|565.24|568.41|564.41|8
1610243240000|2021-01-10 01:47:20|569.05|565.05|569.26|565.26|569.26|565.26|568.96|564.96|11
1610243250000|2021-01-10 01:47:30|569.18|565.18|569.53|565.53|569.84|565.84|569.18|565.18|11
1610243260000|2021-01-10 01:47:40|569.54|565.54|569.35|565.35|569.65|565.65|569.35|565.35|7
1610243270000|2021-01-10 01:47:50|569.4|565.4|569.35|565.35|569.46|565.46|569.11|565.11|9
1610243280000|2021-01-10 01:48:00|569.6|565.6|569.7|565.7|569.7|565.7|569.6|565.6|2
1610243290000|2021-01-10 01:48:10|569.73|565.73|569.46|565.46|569.73|565.73|569.46|565.46|2
1610243300000|2021-01-10 01:48:20|569.08|565.08|567.98|563.98|569.1|565.1|567.98|563.98|10
1610243310000|2021-01-10 01:48:30|567.66|563.66|568.61|564.61|568.61|564.61|567.62|563.62|10
1610243320000|2021-01-10 01:48:40|568.51|564.51|568.56|564.56|568.56|564.56|568.45|564.45|4
1610243330000|2021-01-10 01:48:50|568.73|564.73|569.38|565.38|569.51|565.51|568.56|564.56|14
1610243340000|2021-01-10 01:49:00|569.46|565.46|569.47|565.47|569.47|565.47|569.46|565.46|2
1610243360000|2021-01-10 01:49:20|569.11|565.11|568.05|564.05|569.16|565.16|568.05|564.05|17
1610243370000|2021-01-10 01:49:30|568.17|564.17|567.87|563.87|568.2|564.2|567.81|563.81|9
1610243380000|2021-01-10 01:49:40|567.81|563.81|567.81|563.81|567.86|563.86|567.81|563.81|3
1610243390000|2021-01-10 01:49:50|567.83|563.83|568.11|564.11|568.28|564.28|567.83|563.83|14
1610243400000|2021-01-10 01:50:00|568.27|564.27|568.18|564.18|568.27|564.27|568.1|564.1|6
1610243410000|2021-01-10 01:50:10|569.51|565.51|569.86|565.86|569.86|565.86|569.46|565.46|5
1610243420000|2021-01-10 01:50:20|570|566|570.33|566.33|570.33|566.33|570|566|8
1610243450000|2021-01-10 01:50:50|570.3|566.3|570.33|566.33|570.33|566.33|570.3|566.3|2
1610243460000|2021-01-10 01:51:00|570.4|566.4|570.4|566.4|570.4|566.4|570.4|566.4|1
1610243470000|2021-01-10 01:51:10|570.52|566.52|570.4|566.4|570.53|566.53|570.4|566.4|4
1610243490000|2021-01-10 01:51:30|570.56|566.56|570.4|566.4|570.56|566.56|570.4|566.4|2
1610243500000|2021-01-10 01:51:40|570.13|566.13|570.31|566.31|570.31|566.31|570.13|566.13|3
1610243510000|2021-01-10 01:51:50|570.3|566.3|570.28|566.28|570.3|566.3|570.28|566.28|2
1610243520000|2021-01-10 01:52:00|570.4|566.4|570.65|566.65|570.65|566.65|570.28|566.28|5
1610243530000|2021-01-10 01:52:10|570.66|566.66|570.65|566.65|570.66|566.66|570.65|566.65|2
1610243550000|2021-01-10 01:52:30|570.56|566.56|570.56|566.56|570.56|566.56|570.56|566.56|1
1610243560000|2021-01-10 01:52:40|570.24|566.24|570.24|566.24|570.24|566.24|570.24|566.24|1
1610243570000|2021-01-10 01:52:50|570.4|566.4|570.4|566.4|570.4|566.4|570.4|566.4|1
1610243580000|2021-01-10 01:53:00|570.24|566.24|570.24|566.24|570.46|566.46|570.24|566.24|3
1610243590000|2021-01-10 01:53:10|570.05|566.05|569.76|565.76|570.05|566.05|569.76|565.76|4
1610243600000|2021-01-10 01:53:20|569.64|565.64|569.8|565.8|569.8|565.8|569.48|565.48|8
1610243610000|2021-01-10 01:53:30|569.82|565.82|569.8|565.8|569.82|565.82|569.8|565.8|2
1610243620000|2021-01-10 01:53:40|569.62|565.62|569.62|565.62|569.62|565.62|569.62|565.62|1
1610243630000|2021-01-10 01:53:50|569.76|565.76|569.62|565.62|569.76|565.76|569.62|565.62|9
1610243650000|2021-01-10 01:54:10|569.68|565.68|569.63|565.63|569.69|565.69|569.62|565.62|5
1610243660000|2021-01-10 01:54:20|569.69|565.69|570.19|566.19|570.26|566.26|569.69|565.69|12
1610243670000|2021-01-10 01:54:30|570.32|566.32|569.62|565.62|570.32|566.32|569.62|565.62|9
1610243680000|2021-01-10 01:54:40|569.97|565.97|569.39|565.39|570.02|566.02|569.39|565.39|14
1610243690000|2021-01-10 01:54:50|569.43|565.43|568.74|564.74|569.43|565.43|568.66|564.66|12
1610243700000|2021-01-10 01:55:00|568.64|564.64|569.1|565.1|569.18|565.18|568.51|564.51|15
1610243710000|2021-01-10 01:55:10|569.17|565.17|569.04|565.04|569.42|565.42|569.04|565.04|18
1610243720000|2021-01-10 01:55:20|569.16|565.16|569.02|565.02|569.16|565.16|568.95|564.95|9
1610243730000|2021-01-10 01:55:30|569.01|565.01|568.62|564.62|569.05|565.05|568.62|564.62|15
1610243740000|2021-01-10 01:55:40|568.58|564.58|569.15|565.15|569.15|565.15|568.55|564.55|21
1610243750000|2021-01-10 01:55:50|568.95|564.95|569.1|565.1|569.1|565.1|568.95|564.95|10
1610243760000|2021-01-10 01:56:00|569.04|565.04|569.03|565.03|569.17|565.17|568.95|564.95|12
1610243770000|2021-01-10 01:56:10|568.95|564.95|569.03|565.03|569.03|565.03|568.95|564.95|2
1610243780000|2021-01-10 01:56:20|568.95|564.95|569.26|565.26|569.26|565.26|568.94|564.94|4
1610243790000|2021-01-10 01:56:30|569.14|565.14|570.17|566.17|570.17|566.17|569.08|565.08|10
1610243800000|2021-01-10 01:56:40|570|566|570.15|566.15|570.29|566.29|569.98|565.98|10
1610243810000|2021-01-10 01:56:50|570.26|566.26|570.47|566.47|570.54|566.54|570.24|566.24|11
1610243820000|2021-01-10 01:57:00|570.53|566.53|570.31|566.31|570.53|566.53|570.31|566.31|15
1610243830000|2021-01-10 01:57:10|570.43|566.43|570.52|566.52|570.59|566.59|570.43|566.43|9
1610243840000|2021-01-10 01:57:20|570.6|566.6|570.49|566.49|570.64|566.64|570.45|566.45|11
1610243850000|2021-01-10 01:57:30|570.5|566.5|570.59|566.59|570.66|566.66|570.5|566.5|11
1610243860000|2021-01-10 01:57:40|570.4|566.4|570.68|566.68|570.68|566.68|570.4|566.4|7
1610243870000|2021-01-10 01:57:50|570.43|566.43|570.47|566.47|570.49|566.49|570.43|566.43|4
1610243890000|2021-01-10 01:58:10|570.15|566.15|569.95|565.95|570.15|566.15|569.95|565.95|4
1610243900000|2021-01-10 01:58:20|569.94|565.94|569.35|565.35|569.97|565.97|569.34|565.34|21
1610243910000|2021-01-10 01:58:30|569.36|565.36|568.1|564.1|569.55|565.55|568.09|564.09|23
1610243920000|2021-01-10 01:58:40|568.16|564.16|568.85|564.85|568.86|564.86|568.16|564.16|16
1610243930000|2021-01-10 01:58:50|568.79|564.79|568.43|564.43|568.79|564.79|568.43|564.43|7
1610243940000|2021-01-10 01:59:00|568.55|564.55|568.72|564.72|568.73|564.73|568.54|564.54|11
1610243950000|2021-01-10 01:59:10|568.78|564.78|568.5|564.5|568.8|564.8|568.41|564.41|17
1610243960000|2021-01-10 01:59:20|568.42|564.42|568.41|564.41|568.51|564.51|568.41|564.41|5
1610243970000|2021-01-10 01:59:30|568.4|564.4|568.14|564.14|568.4|564.4|568.08|564.08|14
1610243980000|2021-01-10 01:59:40|568.16|564.16|568.24|564.24|568.26|564.26|568.16|564.16|10
1610243990000|2021-01-10 01:59:50|568.23|564.23|568.23|564.23|568.24|564.24|568.19|564.19|6
1610244000000|2021-01-10 02:00:00|568.18|564.18|568.51|564.51|568.88|564.88|568.18|564.18|22
1610244010000|2021-01-10 02:00:10|568.5|564.5|568.59|564.59|568.88|564.88|568.47|564.47|16
1610244020000|2021-01-10 02:00:20|568.6|564.6|568.61|564.61|568.67|564.67|568.6|564.6|7
1610244030000|2021-01-10 02:00:30|568.72|564.72|568.27|564.27|569.08|565.08|568.15|564.15|22
1610244040000|2021-01-10 02:00:40|568.05|564.05|568.03|564.03|568.13|564.13|567.99|563.99|7
1610244050000|2021-01-10 02:00:50|568.1|564.1|568.02|564.02|568.45|564.45|568.02|564.02|9
1610244060000|2021-01-10 02:01:00|568.03|564.03|567.67|563.67|568.12|564.12|567.61|563.61|15
1610244070000|2021-01-10 02:01:10|567.62|563.62|568.18|564.18|568.37|564.37|567.62|563.62|16
1610244080000|2021-01-10 02:01:20|568.1|564.1|568.2|564.2|568.2|564.2|568.07|564.07|10
1610244090000|2021-01-10 02:01:30|568.12|564.12|568.1|564.1|568.12|564.12|567.96|563.96|11
1610244100000|2021-01-10 02:01:40|568.04|564.04|568.2|564.2|568.25|564.25|568.04|564.04|18
1610244110000|2021-01-10 02:01:50|568.18|564.18|568.11|564.11|568.19|564.19|568.05|564.05|16
1610244120000|2021-01-10 02:02:00|568.02|564.02|568.24|564.24|568.28|564.28|568.01|564.01|9
1610244130000|2021-01-10 02:02:10|568.23|564.23|568.11|564.11|568.23|564.23|568.11|564.11|6
1610244140000|2021-01-10 02:02:20|568.22|564.22|568.53|564.53|568.53|564.53|568.21|564.21|15
1610244150000|2021-01-10 02:02:30|568.6|564.6|568.61|564.61|568.91|564.91|568.46|564.46|16
1610244160000|2021-01-10 02:02:40|568.78|564.78|568.72|564.72|568.84|564.84|568.46|564.46|6
1610244170000|2021-01-10 02:02:50|568.69|564.69|568.74|564.74|569.1|565.1|568.63|564.63|12
1610244180000|2021-01-10 02:03:00|568.59|564.59|568.46|564.46|568.87|564.87|568.46|564.46|10
1610244190000|2021-01-10 02:03:10|568.73|564.73|570.2|566.2|570.2|566.2|568.46|564.46|12
1610244200000|2021-01-10 02:03:20|570.21|566.21|570.3|566.3|570.3|566.3|570.21|566.21|5
1610244210000|2021-01-10 02:03:30|570.67|566.67|571.09|567.09|571.09|567.09|570.65|566.65|17
1610244220000|2021-01-10 02:03:40|571.07|567.07|571.16|567.16|571.16|567.16|571.06|567.06|10
1610244230000|2021-01-10 02:03:50|571.07|567.07|571.14|567.14|571.16|567.16|571.05|567.05|10
1610244240000|2021-01-10 02:04:00|571.18|567.18|571.13|567.13|571.28|567.28|571.13|567.13|8
1610244260000|2021-01-10 02:04:20|571.22|567.22|571.05|567.05|571.22|567.22|570.97|566.97|10
1610244270000|2021-01-10 02:04:30|571.06|567.06|571.19|567.19|571.19|567.19|571.06|567.06|5
1610244280000|2021-01-10 02:04:40|571.07|567.07|570.96|566.96|571.16|567.16|570.96|566.96|9
1610244290000|2021-01-10 02:04:50|570.88|566.88|571.15|567.15|571.2|567.2|570.44|566.44|22
1610244300000|2021-01-10 02:05:00|571.14|567.14|570.71|566.71|571.14|567.14|570.6|566.6|27
1610244310000|2021-01-10 02:05:10|570.62|566.62|569.94|565.94|570.78|566.78|569.87|565.87|21
1610244320000|2021-01-10 02:05:20|570.03|566.03|570.13|566.13|570.14|566.14|569.98|565.98|18
1610244330000|2021-01-10 02:05:30|570.11|566.11|570.18|566.18|570.25|566.25|570.08|566.08|12
1610244340000|2021-01-10 02:05:40|570.21|566.21|570.03|566.03|570.45|566.45|570.02|566.02|16
1610244350000|2021-01-10 02:05:50|569.86|565.86|569.46|565.46|569.93|565.93|569.44|565.44|24
1610244360000|2021-01-10 02:06:00|569.45|565.45|569.21|565.21|569.48|565.48|568.96|564.96|16
1610244370000|2021-01-10 02:06:10|569.17|565.17|569.31|565.31|569.31|565.31|569.16|565.16|19
1610244380000|2021-01-10 02:06:20|569.3|565.3|569.27|565.27|569.31|565.31|568.79|564.79|24
1610244390000|2021-01-10 02:06:30|569.12|565.12|569.08|565.08|569.26|565.26|568.93|564.93|14
1610244400000|2021-01-10 02:06:40|569.1|565.1|568.39|564.39|569.26|565.26|568.32|564.32|28
1610244410000|2021-01-10 02:06:50|568.5|564.5|568.12|564.12|568.52|564.52|568.12|564.12|16
1610244420000|2021-01-10 02:07:00|568.39|564.39|567.95|563.95|568.45|564.45|567.95|563.95|16
1610244430000|2021-01-10 02:07:10|568.03|564.03|568.12|564.12|568.12|564.12|567.95|563.95|9
1610244440000|2021-01-10 02:07:20|568.1|564.1|567.9|563.9|568.1|564.1|567.86|563.86|8
1610244450000|2021-01-10 02:07:30|567.94|563.94|568.4|564.4|568.4|564.4|567.94|563.94|12
1610244460000|2021-01-10 02:07:40|568.33|564.33|568.11|564.11|568.33|564.33|568.1|564.1|11
1610244470000|2021-01-10 02:07:50|568.03|564.03|567.67|563.67|568.03|564.03|567.67|563.67|8
1610244480000|2021-01-10 02:08:00|567.47|563.47|567.39|563.39|567.54|563.54|567.35|563.35|14
1610244490000|2021-01-10 02:08:10|567.24|563.24|567.31|563.31|567.41|563.41|567.16|563.16|15
1610244500000|2021-01-10 02:08:20|567.35|563.35|567.49|563.49|567.49|563.49|567.35|563.35|8
1610244510000|2021-01-10 02:08:30|567.47|563.47|567.48|563.48|567.48|563.48|567.35|563.35|4
1610244520000|2021-01-10 02:08:40|567.5|563.5|567.4|563.4|567.5|563.5|567.4|563.4|2
1610244530000|2021-01-10 02:08:50|567.45|563.45|567.38|563.38|567.45|563.45|567.38|563.38|3
1610244540000|2021-01-10 02:09:00|567.43|563.43|568.08|564.08|568.08|564.08|567.25|563.25|18
1610244550000|2021-01-10 02:09:10|568.11|564.11|568.04|564.04|568.28|564.28|568.02|564.02|12
1610244560000|2021-01-10 02:09:20|568.22|564.22|568.51|564.51|568.51|564.51|568.22|564.22|2
1610244570000|2021-01-10 02:09:30|568.52|564.52|568.91|564.91|568.91|564.91|568.52|564.52|3
1610244580000|2021-01-10 02:09:40|568.98|564.98|568.98|564.98|568.98|564.98|568.98|564.98|1
1610244590000|2021-01-10 02:09:50|568.97|564.97|568.98|564.98|568.98|564.98|568.97|564.97|2
1610244600000|2021-01-10 02:10:00|568.91|564.91|568.94|564.94|569.07|565.07|568.91|564.91|16
1610244610000|2021-01-10 02:10:10|568.97|564.97|568.96|564.96|568.97|564.97|568.91|564.91|7
1610244620000|2021-01-10 02:10:20|568.98|564.98|568.91|564.91|569.12|565.12|568.91|564.91|5
1610244630000|2021-01-10 02:10:30|569.04|565.04|569.11|565.11|569.11|565.11|568.91|564.91|3
1610244650000|2021-01-10 02:10:50|569.25|565.25|569.11|565.11|569.25|565.25|569.11|565.11|3
1610244660000|2021-01-10 02:11:00|569.51|565.51|569.11|565.11|569.61|565.61|569.11|565.11|12
1610244670000|2021-01-10 02:11:10|569.79|565.79|569.9|565.9|569.9|565.9|569.79|565.79|2
1610244680000|2021-01-10 02:11:20|570.07|566.07|570.18|566.18|570.28|566.28|570.07|566.07|4
1610244690000|2021-01-10 02:11:30|569.89|565.89|570.12|566.12|570.16|566.16|569.89|565.89|5
1610244700000|2021-01-10 02:11:40|570.18|566.18|570.18|566.18|570.18|566.18|570.18|566.18|1
1610244710000|2021-01-10 02:11:50|570.43|566.43|570.5|566.5|570.5|566.5|570.43|566.43|3
1610244720000|2021-01-10 02:12:00|570.67|566.67|570.67|566.67|570.78|566.78|570.67|566.67|3
1610244730000|2021-01-10 02:12:10|570.75|566.75|570.82|566.82|570.82|566.82|570.75|566.75|2
1610244740000|2021-01-10 02:12:20|570.88|566.88|570.19|566.19|570.88|566.88|569.89|565.89|8
1610244750000|2021-01-10 02:12:30|570.33|566.33|570.19|566.19|570.33|566.33|570.19|566.19|8
1610244760000|2021-01-10 02:12:40|570.39|566.39|570.39|566.39|570.39|566.39|570.39|566.39|1
1610244770000|2021-01-10 02:12:50|570.46|566.46|570.32|566.32|570.46|566.46|570.32|566.32|5
1610244780000|2021-01-10 02:13:00|570.28|566.28|570.57|566.57|570.57|566.57|570.28|566.28|5
1610244790000|2021-01-10 02:13:10|570.53|566.53|570.29|566.29|570.53|566.53|570.01|566.01|7
1610244800000|2021-01-10 02:13:20|570.34|566.34|570.26|566.26|570.34|566.34|570.23|566.23|7
1610244810000|2021-01-10 02:13:30|570.11|566.11|570.11|566.11|570.11|566.11|570.11|566.11|1
1610244820000|2021-01-10 02:13:40|570.2|566.2|570.11|566.11|570.2|566.2|570.11|566.11|2
1610244830000|2021-01-10 02:13:50|570.24|566.24|570.11|566.11|570.24|566.24|570.11|566.11|2
1610244840000|2021-01-10 02:14:00|570.19|566.19|570.11|566.11|570.24|566.24|570.11|566.11|3
1610244850000|2021-01-10 02:14:10|570.19|566.19|570.19|566.19|570.19|566.19|570.07|566.07|6
1610244860000|2021-01-10 02:14:20|570.3|566.3|570|566|570.3|566.3|570|566|8
1610244870000|2021-01-10 02:14:30|570.01|566.01|570.06|566.06|570.06|566.06|570.01|566.01|6
1610244880000|2021-01-10 02:14:40|569.9|565.9|569.9|565.9|569.9|565.9|569.9|565.9|1
1610244890000|2021-01-10 02:14:50|570.06|566.06|570.13|566.13|570.13|566.13|569.79|565.79|8
1610244900000|2021-01-10 02:15:00|570.12|566.12|569.9|565.9|570.12|566.12|569.63|565.63|12
1610244910000|2021-01-10 02:15:10|569.92|565.92|569.87|565.87|569.92|565.92|569.45|565.45|10
1610244920000|2021-01-10 02:15:20|569.82|565.82|569.15|565.15|569.82|565.82|569.14|565.14|22
1610244930000|2021-01-10 02:15:30|569.13|565.13|568.49|564.49|569.13|565.13|568.49|564.49|18
1610244940000|2021-01-10 02:15:40|568.48|564.48|568.86|564.86|569.14|565.14|568.47|564.47|26
1610244950000|2021-01-10 02:15:50|568.77|564.77|568.33|564.33|568.81|564.81|568.32|564.32|22
1610244960000|2021-01-10 02:16:00|568.32|564.32|567.72|563.72|568.32|564.32|567.63|563.63|22
1610244970000|2021-01-10 02:16:10|567.8|563.8|567.87|563.87|568.06|564.06|567.8|563.8|9
1610244980000|2021-01-10 02:16:20|567.76|563.76|567.78|563.78|567.8|563.8|567.74|563.74|9
1610244990000|2021-01-10 02:16:30|567.77|563.77|567.56|563.56|567.77|563.77|567.39|563.39|17
1610245000000|2021-01-10 02:16:40|567.58|563.58|567.95|563.95|567.95|563.95|567.58|563.58|12
1610245010000|2021-01-10 02:16:50|567.94|563.94|568.15|564.15|568.2|564.2|567.94|563.94|11
1610245020000|2021-01-10 02:17:00|568.54|564.54|568.46|564.46|568.61|564.61|568.46|564.46|5
1610245030000|2021-01-10 02:17:10|568.51|564.51|568.79|564.79|568.94|564.94|568.46|564.46|13
1610245040000|2021-01-10 02:17:20|569.26|565.26|569.26|565.26|569.26|565.26|569.26|565.26|1
1610245060000|2021-01-10 02:17:40|569.55|565.55|569.93|565.93|570.21|566.21|569.26|565.26|17
1610245070000|2021-01-10 02:17:50|570.08|566.08|570.32|566.32|570.47|566.47|570.08|566.08|10
1610245080000|2021-01-10 02:18:00|570.04|566.04|570.32|566.32|570.42|566.42|570.04|566.04|10
1610245100000|2021-01-10 02:18:20|570.95|566.95|570.95|566.95|570.95|566.95|570.95|566.95|1
1610245110000|2021-01-10 02:18:30|571|567|570.86|566.86|571|567|570.86|566.86|2
1610245120000|2021-01-10 02:18:40|570.91|566.91|570.64|566.64|570.91|566.91|570.58|566.58|4
1610245130000|2021-01-10 02:18:50|570.72|566.72|570.66|566.66|570.73|566.73|570.65|566.65|5
1610245140000|2021-01-10 02:19:00|570.73|566.73|570.92|566.92|570.92|566.92|570.66|566.66|7
1610245150000|2021-01-10 02:19:10|570.97|566.97|571.09|567.09|571.09|567.09|570.97|566.97|6
1610245160000|2021-01-10 02:19:20|571.11|567.11|571.01|567.01|571.12|567.12|571.01|567.01|3
1610245170000|2021-01-10 02:19:30|571.14|567.14|570.97|566.97|571.3|567.3|570.97|566.97|10
1610245180000|2021-01-10 02:19:40|571.11|567.11|571.26|567.26|571.26|567.26|571.11|567.11|2
1610245190000|2021-01-10 02:19:50|571.54|567.54|571.33|567.33|571.54|567.54|571.33|567.33|3
1610245200000|2021-01-10 02:20:00|571.26|567.26|571.35|567.35|571.35|567.35|571.26|567.26|4
1610245210000|2021-01-10 02:20:10|571.53|567.53|571.34|567.34|571.53|567.53|571.26|567.26|7
1610245220000|2021-01-10 02:20:20|571.44|567.44|571.3|567.3|571.44|567.44|571.17|567.17|5
1610245230000|2021-01-10 02:20:30|571.27|567.27|570.34|566.34|571.29|567.29|570.34|566.34|13
1610245240000|2021-01-10 02:20:40|570.09|566.09|570.33|566.33|570.33|566.33|569.51|565.51|6
1610245250000|2021-01-10 02:20:50|569.94|565.94|570.48|566.48|570.48|566.48|569.94|565.94|6
1610245260000|2021-01-10 02:21:00|570.47|566.47|570.2|566.2|570.53|566.53|570.2|566.2|9
1610245270000|2021-01-10 02:21:10|570.41|566.41|570.41|566.41|570.41|566.41|570.41|566.41|1
1610245280000|2021-01-10 02:21:20|570.49|566.49|570.41|566.41|570.62|566.62|570.41|566.41|6
1610245290000|2021-01-10 02:21:30|570.72|566.72|570.54|566.54|570.73|566.73|570.41|566.41|5
1610245300000|2021-01-10 02:21:40|570.41|566.41|571.71|567.71|571.8|567.8|570.41|566.41|11
1610245310000|2021-01-10 02:21:50|571.72|567.72|571.42|567.42|571.72|567.72|571.41|567.41|3
1610245320000|2021-01-10 02:22:00|571.54|567.54|571.9|567.9|571.9|567.9|571.18|567.18|4
1610245330000|2021-01-10 02:22:10|571.95|567.95|572.01|568.01|572.01|568.01|571.95|567.95|2
1610245340000|2021-01-10 02:22:20|572.13|568.13|572.71|568.71|572.71|568.71|572.13|568.13|4
1610245350000|2021-01-10 02:22:30|572.58|568.58|573.21|569.21|573.21|569.21|572.58|568.58|6
1610245360000|2021-01-10 02:22:40|573.33|569.33|573.48|569.48|573.56|569.56|573.18|569.18|8
1610245370000|2021-01-10 02:22:50|573.11|569.11|573.48|569.48|573.53|569.53|573.11|569.11|5
1610245380000|2021-01-10 02:23:00|573.64|569.64|573.48|569.48|573.64|569.64|573.48|569.48|5
1610245390000|2021-01-10 02:23:10|573.56|569.56|573.48|569.48|573.78|569.78|573.48|569.48|5
1610245400000|2021-01-10 02:23:20|573.58|569.58|573.48|569.48|573.58|569.58|573.45|569.45|4
1610245420000|2021-01-10 02:23:40|573.55|569.55|573.55|569.55|573.55|569.55|573.55|569.55|1
1610245430000|2021-01-10 02:23:50|573.48|569.48|572.59|568.59|573.48|569.48|572.54|568.54|14
1610245440000|2021-01-10 02:24:00|572.53|568.53|573.02|569.02|573.02|569.02|572.45|568.45|11
1610245450000|2021-01-10 02:24:10|572.87|568.87|573.02|569.02|573.02|569.02|572.87|568.87|2
1610245480000|2021-01-10 02:24:40|573.12|569.12|573|569|573.56|569.56|573|569|10
1610245490000|2021-01-10 02:24:50|573.15|569.15|571.8|567.8|573.22|569.22|571.8|567.8|18
1610245500000|2021-01-10 02:25:00|571.87|567.87|571.43|567.43|571.87|567.87|571.38|567.38|9
1610245510000|2021-01-10 02:25:10|571.31|567.31|571.98|567.98|572.2|568.2|571.31|567.31|6
1610245520000|2021-01-10 02:25:20|571.84|567.84|571.81|567.81|571.86|567.86|571.65|567.65|9
1610245530000|2021-01-10 02:25:30|571.74|567.74|571.43|567.43|571.75|567.75|571.43|567.43|7
1610245540000|2021-01-10 02:25:40|571.53|567.53|571.54|567.54|571.79|567.79|571.43|567.43|11
1610245550000|2021-01-10 02:25:50|571.53|567.53|571.47|567.47|571.63|567.63|571.47|567.47|6
1610245560000|2021-01-10 02:26:00|571.63|567.63|571.81|567.81|571.81|567.81|571.47|567.47|17
1610245570000|2021-01-10 02:26:10|571.63|567.63|571.46|567.46|571.72|567.72|571.46|567.46|15
1610245580000|2021-01-10 02:26:20|571.48|567.48|571.12|567.12|571.51|567.51|571.12|567.12|14
1610245590000|2021-01-10 02:26:30|571.17|567.17|570.74|566.74|571.17|567.17|570.72|566.72|11
1610245600000|2021-01-10 02:26:40|570.72|566.72|570.14|566.14|570.72|566.72|569.87|565.87|17
1610245610000|2021-01-10 02:26:50|570.15|566.15|570.15|566.15|570.2|566.2|570.04|566.04|9
1610245620000|2021-01-10 02:27:00|570.11|566.11|569.99|565.99|570.11|566.11|569.93|565.93|10
1610245630000|2021-01-10 02:27:10|570.1|566.1|570.36|566.36|570.37|566.37|570.09|566.09|11
1610245640000|2021-01-10 02:27:20|570.41|566.41|570.32|566.32|570.5|566.5|570.22|566.22|18
1610245650000|2021-01-10 02:27:30|570.47|566.47|570.32|566.32|570.77|566.77|570.32|566.32|18
1610245660000|2021-01-10 02:27:40|570.63|566.63|570.64|566.64|570.64|566.64|570.6|566.6|5
1610245670000|2021-01-10 02:27:50|570.32|566.32|570.32|566.32|570.61|566.61|570.32|566.32|3
1610245680000|2021-01-10 02:28:00|570.72|566.72|571.77|567.77|571.77|567.77|570.32|566.32|4
1610245690000|2021-01-10 02:28:10|571.84|567.84|571.9|567.9|571.9|567.9|571.84|567.84|2
1610245700000|2021-01-10 02:28:20|572.04|568.04|572.6|568.6|572.6|568.6|571.9|567.9|18
1610245710000|2021-01-10 02:28:30|572.59|568.59|573.09|569.09|573.24|569.24|572.28|568.28|16
1610245720000|2021-01-10 02:28:40|573.05|569.05|572.76|568.76|573.37|569.37|572.74|568.74|14
1610245730000|2021-01-10 02:28:50|572.73|568.73|572.26|568.26|572.73|568.73|571.99|567.99|10
1610245740000|2021-01-10 02:29:00|572.23|568.23|572.16|568.16|572.26|568.26|572.16|568.16|8
1610245750000|2021-01-10 02:29:10|572.15|568.15|571.47|567.47|572.15|568.15|571.36|567.36|23
1610245760000|2021-01-10 02:29:20|571.36|567.36|571.29|567.29|571.65|567.65|571.17|567.17|21
1610245770000|2021-01-10 02:29:30|571.22|567.22|570.74|566.74|571.24|567.24|570.67|566.67|20
1610245780000|2021-01-10 02:29:40|570.78|566.78|570.1|566.1|570.82|566.82|569.83|565.83|17
1610245790000|2021-01-10 02:29:50|570.02|566.02|569.27|565.27|570.02|566.02|569.13|565.13|16
1610245800000|2021-01-10 02:30:00|569.24|565.24|569.21|565.21|569.49|565.49|569.12|565.12|15
1610245810000|2021-01-10 02:30:10|569.25|565.25|569.72|565.72|569.8|565.8|569.24|565.24|23
1610245820000|2021-01-10 02:30:20|569.76|565.76|569.92|565.92|569.92|565.92|569.57|565.57|20
1610245830000|2021-01-10 02:30:30|569.85|565.85|569.53|565.53|569.85|565.85|569.53|565.53|14
1610245840000|2021-01-10 02:30:40|569.79|565.79|570.02|566.02|570.18|566.18|569.79|565.79|8
1610245850000|2021-01-10 02:30:50|569.98|565.98|569.82|565.82|570.1|566.1|569.74|565.74|11
1610245860000|2021-01-10 02:31:00|569.85|565.85|569.93|565.93|570.09|566.09|569.85|565.85|14
1610245870000|2021-01-10 02:31:10|570|566|570.41|566.41|570.42|566.42|569.93|565.93|15
1610245880000|2021-01-10 02:31:20|570.38|566.38|570.34|566.34|570.46|566.46|570.28|566.28|19
1610245890000|2021-01-10 02:31:30|570.32|566.32|570.39|566.39|570.55|566.55|570.13|566.13|13
1610245900000|2021-01-10 02:31:40|570.25|566.25|570.39|566.39|570.42|566.42|570.25|566.25|11
1610245910000|2021-01-10 02:31:50|570.4|566.4|570.45|566.45|571.58|567.58|570.13|566.13|21
1610245920000|2021-01-10 02:32:00|570.33|566.33|571.42|567.42|571.46|567.46|570.31|566.31|17
1610245930000|2021-01-10 02:32:10|571.44|567.44|570.88|566.88|571.55|567.55|570.88|566.88|25
1610245940000|2021-01-10 02:32:20|570.95|566.95|570.98|566.98|570.98|566.98|570.87|566.87|14
1610245950000|2021-01-10 02:32:30|570.97|566.97|570.5|566.5|570.97|566.97|570.5|566.5|18
1610245960000|2021-01-10 02:32:40|570.51|566.51|570.58|566.58|570.9|566.9|570.51|566.51|12
1610245970000|2021-01-10 02:32:50|570.39|566.39|570.29|566.29|570.46|566.46|570.22|566.22|21
1610245980000|2021-01-10 02:33:00|570.24|566.24|570.16|566.16|570.34|566.34|570.13|566.13|16
1610245990000|2021-01-10 02:33:10|570.18|566.18|570.63|566.63|570.63|566.63|570.15|566.15|14
1610246000000|2021-01-10 02:33:20|570.66|566.66|570.49|566.49|570.66|566.66|570.37|566.37|20
1610246010000|2021-01-10 02:33:30|570.5|566.5|570.58|566.58|570.66|566.66|570.5|566.5|6
1610246020000|2021-01-10 02:33:40|570.66|566.66|570.7|566.7|571.01|567.01|570.55|566.55|17
1610246030000|2021-01-10 02:33:50|570.77|566.77|570.7|566.7|570.86|566.86|570.64|566.64|24
1610246040000|2021-01-10 02:34:00|570.71|566.71|570.78|566.78|570.81|566.81|570.7|566.7|15
1610246050000|2021-01-10 02:34:10|570.77|566.77|570.81|566.81|570.88|566.88|570.73|566.73|17
1610246060000|2021-01-10 02:34:20|570.86|566.86|570.76|566.76|571.09|567.09|570.76|566.76|15
1610246070000|2021-01-10 02:34:30|570.84|566.84|570.58|566.58|570.86|566.86|570.52|566.52|12
1610246080000|2021-01-10 02:34:40|570.48|566.48|570.18|566.18|570.48|566.48|570.18|566.18|17
1610246090000|2021-01-10 02:34:50|570.2|566.2|570.05|566.05|570.2|566.2|570.01|566.01|13
1610246100000|2021-01-10 02:35:00|570.06|566.06|570.11|566.11|570.16|566.16|570.06|566.06|7
1610246110000|2021-01-10 02:35:10|570.13|566.13|570.17|566.17|570.3|566.3|570.06|566.06|15
1610246120000|2021-01-10 02:35:20|570.08|566.08|570.19|566.19|570.19|566.19|569.96|565.96|12
1610246130000|2021-01-10 02:35:30|570.22|566.22|569.2|565.2|570.22|566.22|568.7|564.7|19
1610246140000|2021-01-10 02:35:40|569.22|565.22|568.91|564.91|569.29|565.29|568.79|564.79|22
1610246150000|2021-01-10 02:35:50|568.88|564.88|568.92|564.92|568.92|564.92|568.88|564.88|3
1610246160000|2021-01-10 02:36:00|568.91|564.91|568.94|564.94|568.99|564.99|568.88|564.88|10
1610246170000|2021-01-10 02:36:10|568.97|564.97|568.54|564.54|568.97|564.97|568.53|564.53|18
1610246180000|2021-01-10 02:36:20|568.6|564.6|568.3|564.3|568.61|564.61|568|564|26
1610246190000|2021-01-10 02:36:30|568.31|564.31|568.03|564.03|568.33|564.33|567.93|563.93|18
1610246200000|2021-01-10 02:36:40|567.98|563.98|567.69|563.69|567.98|563.98|567.68|563.68|23
1610246210000|2021-01-10 02:36:50|567.7|563.7|567.44|563.44|567.7|563.7|567.44|563.44|8
1610246220000|2021-01-10 02:37:00|567.4|563.4|567.39|563.39|567.86|563.86|567.06|563.06|28
1610246230000|2021-01-10 02:37:10|567.35|563.35|567.33|563.33|567.35|563.35|567.21|563.21|16
1610246240000|2021-01-10 02:37:20|567.35|563.35|567.18|563.18|567.35|563.35|567.17|563.17|10
1610246250000|2021-01-10 02:37:30|567.22|563.22|567.27|563.27|567.37|563.37|567.13|563.13|16
1610246260000|2021-01-10 02:37:40|567.33|563.33|567.2|563.2|567.33|563.33|567.2|563.2|11
1610246270000|2021-01-10 02:37:50|567.23|563.23|567.2|563.2|567.26|563.26|567.2|563.2|4
1610246280000|2021-01-10 02:38:00|567.14|563.14|567.36|563.36|567.36|563.36|567.14|563.14|15
1610246290000|2021-01-10 02:38:10|567.3|563.3|568.24|564.24|568.24|564.24|567.3|563.3|16
1610246300000|2021-01-10 02:38:20|568.23|564.23|568.89|564.89|568.89|564.89|568.23|564.23|13
1610246310000|2021-01-10 02:38:30|568.79|564.79|569.66|565.66|569.66|565.66|568.79|564.79|17
1610246320000|2021-01-10 02:38:40|569.51|565.51|569.19|565.19|569.82|565.82|569.17|565.17|19
1610246330000|2021-01-10 02:38:50|569.18|565.18|568.78|564.78|569.18|565.18|568.69|564.69|8
1610246340000|2021-01-10 02:39:00|568.85|564.85|568.76|564.76|568.85|564.85|568.7|564.7|4
1610246350000|2021-01-10 02:39:10|568.83|564.83|569.54|565.54|569.69|565.69|568.7|564.7|12
1610246360000|2021-01-10 02:39:20|569.63|565.63|569.62|565.62|569.89|565.89|568.7|564.7|16
1610246370000|2021-01-10 02:39:30|569.59|565.59|569.47|565.47|569.6|565.6|569.4|565.4|7
1610246380000|2021-01-10 02:39:40|569.5|565.5|569.2|565.2|569.5|565.5|569.2|565.2|11
1610246390000|2021-01-10 02:39:50|569.28|565.28|568.88|564.88|569.28|565.28|568.88|564.88|12
1610246400000|2021-01-10 02:40:00|568.9|564.9|569.03|565.03|569.03|565.03|568.79|564.79|13
1610246410000|2021-01-10 02:40:10|569.02|565.02|568.68|564.68|569.03|565.03|568.68|564.68|12
1610246420000|2021-01-10 02:40:20|568.64|564.64|568.63|564.63|568.7|564.7|568.58|564.58|13
1610246430000|2021-01-10 02:40:30|568.62|564.62|567.92|563.92|568.62|564.62|567.9|563.9|10
1610246440000|2021-01-10 02:40:40|567.89|563.89|568.15|564.15|568.15|564.15|567.89|563.89|11
1610246450000|2021-01-10 02:40:50|568.16|564.16|568.36|564.36|568.36|564.36|568.16|564.16|8
1610246460000|2021-01-10 02:41:00|568.37|564.37|568.52|564.52|568.52|564.52|568.24|564.24|10
1610246470000|2021-01-10 02:41:10|568.57|564.57|568.96|564.96|569.23|565.23|568.24|564.24|12
1610246480000|2021-01-10 02:41:20|569.03|565.03|569.38|565.38|569.42|565.42|568.97|564.97|12
1610246490000|2021-01-10 02:41:30|569.91|565.91|570|566|570.28|566.28|569.86|565.86|8
1610246500000|2021-01-10 02:41:40|570.17|566.17|570.17|566.17|570.17|566.17|570.17|566.17|1
1610246510000|2021-01-10 02:41:50|570.42|566.42|570.01|566.01|570.42|566.42|570.01|566.01|3
1610246540000|2021-01-10 02:42:20|570.04|566.04|570|566|570.3|566.3|569.92|565.92|19
1610246550000|2021-01-10 02:42:30|569.94|565.94|570.4|566.4|570.41|566.41|569.84|565.84|20
1610246560000|2021-01-10 02:42:40|570.37|566.37|570.39|566.39|570.45|566.45|570.33|566.33|12
1610246570000|2021-01-10 02:42:50|570.49|566.49|570.5|566.5|570.64|566.64|570.46|566.46|8
1610246580000|2021-01-10 02:43:00|570.49|566.49|570.35|566.35|570.49|566.49|570.31|566.31|8
1610246590000|2021-01-10 02:43:10|570.38|566.38|570.55|566.55|570.67|566.67|570.38|566.38|12
1610246600000|2021-01-10 02:43:20|570.52|566.52|570.47|566.47|570.72|566.72|570.44|566.44|16
1610246610000|2021-01-10 02:43:30|570.48|566.48|569.71|565.71|570.6|566.6|569.7|565.7|13
1610246620000|2021-01-10 02:43:40|569.75|565.75|569.33|565.33|569.94|565.94|569.19|565.19|17
1610246630000|2021-01-10 02:43:50|569.34|565.34|569.19|565.19|569.34|565.34|569.19|565.19|8
1610246640000|2021-01-10 02:44:00|569.22|565.22|569.55|565.55|569.59|565.59|569.22|565.22|13
1610246650000|2021-01-10 02:44:10|569.41|565.41|569.62|565.62|569.62|565.62|569.4|565.4|17
1610246660000|2021-01-10 02:44:20|569.45|565.45|569.55|565.55|570.11|566.11|569.45|565.45|9
1610246670000|2021-01-10 02:44:30|569.56|565.56|569.16|565.16|569.56|565.56|569.16|565.16|8
1610246680000|2021-01-10 02:44:40|569.27|565.27|569.31|565.31|569.73|565.73|569.16|565.16|15
1610246690000|2021-01-10 02:44:50|569.25|565.25|570.02|566.02|570.02|566.02|569.25|565.25|9
1610246700000|2021-01-10 02:45:00|570.09|566.09|570.24|566.24|570.32|566.32|570.05|566.05|10
1610246710000|2021-01-10 02:45:10|570.33|566.33|570.29|566.29|570.4|566.4|570.26|566.26|13
1610246720000|2021-01-10 02:45:20|570.19|566.19|570.07|566.07|570.21|566.21|570.07|566.07|6
1610246730000|2021-01-10 02:45:30|570.3|566.3|570.16|566.16|570.3|566.3|570.16|566.16|3
1610246740000|2021-01-10 02:45:40|570.15|566.15|570.23|566.23|570.28|566.28|570.15|566.15|4
1610246750000|2021-01-10 02:45:50|570.16|566.16|570.16|566.16|570.16|566.16|569.89|565.89|6
1610246760000|2021-01-10 02:46:00|570.17|566.17|570.23|566.23|570.34|566.34|570.09|566.09|9
1610246770000|2021-01-10 02:46:10|570.25|566.25|570.33|566.33|570.35|566.35|570.25|566.25|5
1610246780000|2021-01-10 02:46:20|570.35|566.35|571.12|567.12|571.14|567.14|570.22|566.22|7
1610246790000|2021-01-10 02:46:30|571.09|567.09|570.95|566.95|571.12|567.12|570.77|566.77|11
1610246800000|2021-01-10 02:46:40|571.15|567.15|571.33|567.33|571.48|567.48|570.95|566.95|14
1610246810000|2021-01-10 02:46:50|571.34|567.34|571.39|567.39|571.39|567.39|570.77|566.77|14
1610246820000|2021-01-10 02:47:00|571.45|567.45|571.32|567.32|571.45|567.45|571.29|567.29|7
1610246830000|2021-01-10 02:47:10|571.29|567.29|571.24|567.24|571.32|567.32|571.16|567.16|15
1610246840000|2021-01-10 02:47:20|571.6|567.6|571.68|567.68|571.7|567.7|571.6|567.6|9
1610246850000|2021-01-10 02:47:30|571.72|567.72|571.76|567.76|571.76|567.76|571.72|567.72|7
1610246860000|2021-01-10 02:47:40|571.74|567.74|571.68|567.68|571.79|567.79|571.68|567.68|9
1610246870000|2021-01-10 02:47:50|571.63|567.63|571.45|567.45|571.79|567.79|571.39|567.39|16
1610246880000|2021-01-10 02:48:00|571.44|567.44|571.6|567.6|571.65|567.65|571.44|567.44|10
1610246890000|2021-01-10 02:48:10|571.59|567.59|571.93|567.93|572.29|568.29|571.57|567.57|16
1610246900000|2021-01-10 02:48:20|571.92|567.92|571.97|567.97|572|568|571.87|567.87|16
1610246910000|2021-01-10 02:48:30|571.93|567.93|571.93|567.93|571.97|567.97|571.86|567.86|13
1610246920000|2021-01-10 02:48:40|571.95|567.95|572.02|568.02|572.08|568.08|571.92|567.92|14
1610246930000|2021-01-10 02:48:50|572.01|568.01|572.07|568.07|572.08|568.08|571.99|567.99|8
1610246940000|2021-01-10 02:49:00|572.04|568.04|572.3|568.3|572.3|568.3|571.93|567.93|22
1610246950000|2021-01-10 02:49:10|572.28|568.28|572.92|568.92|572.92|568.92|572.26|568.26|20
1610246960000|2021-01-10 02:49:20|572.93|568.93|572.78|568.78|573.1|569.1|572.78|568.78|22
1610246970000|2021-01-10 02:49:30|572.76|568.76|572.75|568.75|572.76|568.76|572.58|568.58|13
1610246980000|2021-01-10 02:49:40|572.74|568.74|572.65|568.65|572.74|568.74|572.43|568.43|18
1610246990000|2021-01-10 02:49:50|572.64|568.64|572.52|568.52|572.64|568.64|572.39|568.39|11
1610247000000|2021-01-10 02:50:00|572.57|568.57|572.94|568.94|572.94|568.94|572.57|568.57|13
1610247010000|2021-01-10 02:50:10|572.86|568.86|572.83|568.83|572.92|568.92|572.73|568.73|15
1610247020000|2021-01-10 02:50:20|572.87|568.87|572.98|568.98|573.01|569.01|572.8|568.8|11
1610247030000|2021-01-10 02:50:30|572.95|568.95|572.93|568.93|572.95|568.95|572.88|568.88|10
1610247040000|2021-01-10 02:50:40|572.97|568.97|572.97|568.97|572.97|568.97|572.91|568.91|8
1610247050000|2021-01-10 02:50:50|572.96|568.96|572.57|568.57|573.01|569.01|572.57|568.57|20
1610247060000|2021-01-10 02:51:00|572.59|568.59|572.66|568.66|572.89|568.89|572.58|568.58|18
1610247070000|2021-01-10 02:51:10|572.67|568.67|572.19|568.19|572.85|568.85|572.19|568.19|15
1610247080000|2021-01-10 02:51:20|572.17|568.17|571.56|567.56|572.19|568.19|571.56|567.56|14
1610247090000|2021-01-10 02:51:30|571.67|567.67|571.52|567.52|571.67|567.67|571.39|567.39|13
1610247100000|2021-01-10 02:51:40|571.53|567.53|571.6|567.6|571.73|567.73|571.53|567.53|16
1610247110000|2021-01-10 02:51:50|571.61|567.61|571.79|567.79|571.79|567.79|571.61|567.61|9
1610247120000|2021-01-10 02:52:00|571.82|567.82|572.26|568.26|572.33|568.33|571.82|567.82|25
1610247130000|2021-01-10 02:52:10|572.28|568.28|572.36|568.36|572.36|568.36|572.27|568.27|7
1610247140000|2021-01-10 02:52:20|572.37|568.37|572.79|568.79|572.83|568.83|572.37|568.37|11
1610247150000|2021-01-10 02:52:30|572.81|568.81|572.85|568.85|572.94|568.94|572.81|568.81|14
1610247160000|2021-01-10 02:52:40|572.79|568.79|573.9|569.9|573.92|569.92|572.79|568.79|22
1610247170000|2021-01-10 02:52:50|573.85|569.85|573.59|569.59|573.85|569.85|573.55|569.55|13
1610247180000|2021-01-10 02:53:00|573.6|569.6|573.61|569.61|573.61|569.61|573.51|569.51|16
1610247190000|2021-01-10 02:53:10|573.62|569.62|573.94|569.94|573.94|569.94|573.62|569.62|14
1610247200000|2021-01-10 02:53:20|573.95|569.95|574.25|570.25|574.25|570.25|573.95|569.95|15
1610247210000|2021-01-10 02:53:30|574.26|570.26|573.93|569.93|574.29|570.29|573.93|569.93|16
1610247220000|2021-01-10 02:53:40|573.96|569.96|573.97|569.97|574.16|570.16|573.95|569.95|23
1610247230000|2021-01-10 02:53:50|573.96|569.96|573.92|569.92|573.99|569.99|573.92|569.92|4
1610247240000|2021-01-10 02:54:00|573.83|569.83|574.06|570.06|574.08|570.08|573.68|569.68|13
1610247250000|2021-01-10 02:54:10|573.91|569.91|574.19|570.19|574.28|570.28|573.91|569.91|18
1610247260000|2021-01-10 02:54:20|574.2|570.2|574.42|570.42|574.46|570.46|574.2|570.2|14
1610247270000|2021-01-10 02:54:30|574.44|570.44|575.08|571.08|575.08|571.08|574.42|570.42|19
1610247280000|2021-01-10 02:54:40|575.1|571.1|575.09|571.09|575.1|571.1|574.98|570.98|11
1610247290000|2021-01-10 02:54:50|575.14|571.14|575.62|571.62|575.63|571.63|575.14|571.14|15
1610247300000|2021-01-10 02:55:00|575.61|571.61|576.23|572.23|576.23|572.23|575.6|571.6|21
1610247310000|2021-01-10 02:55:10|576.25|572.25|576.76|572.76|576.8|572.8|576.21|572.21|22
1610247320000|2021-01-10 02:55:20|576.74|572.74|576.87|572.87|576.98|572.98|576.73|572.73|21
1610247330000|2021-01-10 02:55:30|576.89|572.89|579.07|575.07|579.2|575.2|576.89|572.89|29
1610247340000|2021-01-10 02:55:40|578.63|574.63|577.87|573.87|578.63|574.63|577.64|573.64|29
1610247350000|2021-01-10 02:55:50|577.88|573.88|578.59|574.59|578.99|574.99|577.88|573.88|31
1610247360000|2021-01-10 02:56:00|578.64|574.64|579.74|575.74|579.74|575.74|578.55|574.55|30
1610247370000|2021-01-10 02:56:10|579.9|575.9|578.87|574.87|579.97|575.97|578.6|574.6|23
1610247380000|2021-01-10 02:56:20|578.86|574.86|579.31|575.31|579.42|575.42|578.86|574.86|29
1610247390000|2021-01-10 02:56:30|579.49|575.49|579.39|575.39|579.74|575.74|579.19|575.19|27
1610247400000|2021-01-10 02:56:40|579.47|575.47|580.09|576.09|580.11|576.11|579.15|575.15|24
1610247410000|2021-01-10 02:56:50|580.1|576.1|580.49|576.49|580.67|576.67|580.1|576.1|21
1610247420000|2021-01-10 02:57:00|580.56|576.56|580.76|576.76|580.87|576.87|580.49|576.49|24
1610247430000|2021-01-10 02:57:10|580.8|576.8|580.36|576.36|580.98|576.98|580.34|576.34|25
1610247440000|2021-01-10 02:57:20|580.25|576.25|579.52|575.52|580.25|576.25|579.44|575.44|25
1610247450000|2021-01-10 02:57:30|579.51|575.51|579.8|575.8|579.83|575.83|579.49|575.49|21
1610247460000|2021-01-10 02:57:40|579.82|575.82|579.47|575.47|579.82|575.82|579.47|575.47|14
1610247470000|2021-01-10 02:57:50|579.31|575.31|579.13|575.13|579.32|575.32|579.1|575.1|16
1610247480000|2021-01-10 02:58:00|579.1|575.1|578.42|574.42|579.13|575.13|578.36|574.36|26
1610247490000|2021-01-10 02:58:10|578.43|574.43|578.36|574.36|578.62|574.62|578.36|574.36|15
1610247500000|2021-01-10 02:58:20|578.38|574.38|578.47|574.47|578.7|574.7|578.33|574.33|25
1610247510000|2021-01-10 02:58:30|578.53|574.53|577.01|573.01|578.73|574.73|576.97|572.97|22
1610247520000|2021-01-10 02:58:40|577|573|576.9|572.9|577.06|573.06|576.71|572.71|21
1610247530000|2021-01-10 02:58:50|576.82|572.82|576.85|572.85|577.03|573.03|576.67|572.67|17
1610247540000|2021-01-10 02:59:00|576.94|572.94|577.27|573.27|577.27|573.27|576.77|572.77|26
1610247550000|2021-01-10 02:59:10|577.4|573.4|576.96|572.96|577.43|573.43|576.73|572.73|22
1610247560000|2021-01-10 02:59:20|577.01|573.01|576.84|572.84|577.39|573.39|576.59|572.59|24
1610247570000|2021-01-10 02:59:30|576.82|572.82|576.66|572.66|577.18|573.18|576.58|572.58|23
1610247580000|2021-01-10 02:59:40|576.67|572.67|577.23|573.23|577.23|573.23|576.67|572.67|17
1610247590000|2021-01-10 02:59:50|577.25|573.25|577.22|573.22|577.27|573.27|577.18|573.18|8
1610247600000|2021-01-10 03:00:00|577.32|573.32|577.61|573.61|577.99|573.99|577.32|573.32|24
1610247610000|2021-01-10 03:00:10|577.62|573.62|577.64|573.64|577.68|573.68|577.58|573.58|11
1610247620000|2021-01-10 03:00:20|577.66|573.66|577.7|573.7|577.77|573.77|577.66|573.66|6
1610247630000|2021-01-10 03:00:30|577.62|573.62|577.44|573.44|577.63|573.63|577.4|573.4|12
1610247640000|2021-01-10 03:00:40|577.4|573.4|577.24|573.24|577.4|573.4|577|573|22
1610247650000|2021-01-10 03:00:50|577.25|573.25|576.89|572.89|577.77|573.77|576.65|572.65|28
1610247660000|2021-01-10 03:01:00|576.87|572.87|575.79|571.79|576.87|572.87|575.79|571.79|22
1610247670000|2021-01-10 03:01:10|575.8|571.8|575.49|571.49|575.84|571.84|575.47|571.47|18
1610247680000|2021-01-10 03:01:20|575.39|571.39|573.82|569.82|575.39|571.39|573.82|569.82|28
1610247690000|2021-01-10 03:01:30|573.77|569.77|573.96|569.96|574.21|570.21|573.77|569.77|27
1610247700000|2021-01-10 03:01:40|573.98|569.98|573.69|569.69|574.06|570.06|573.69|569.69|14
1610247710000|2021-01-10 03:01:50|573.67|569.67|573.71|569.71|574.08|570.08|573.67|569.67|15
1610247720000|2021-01-10 03:02:00|573.7|569.7|573.97|569.97|573.99|569.99|573.25|569.25|29
1610247730000|2021-01-10 03:02:10|573.96|569.96|573.96|569.96|574.12|570.12|573.96|569.96|15
1610247740000|2021-01-10 03:02:20|574|570|573.52|569.52|574.03|570.03|573.52|569.52|29
1610247750000|2021-01-10 03:02:30|573.5|569.5|573.6|569.6|573.6|569.6|573.29|569.29|22
1610247760000|2021-01-10 03:02:40|573.52|569.52|573.53|569.53|573.53|569.53|573.45|569.45|14
1610247770000|2021-01-10 03:02:50|573.58|569.58|573.51|569.51|573.64|569.64|573.49|569.49|15
1610247780000|2021-01-10 03:03:00|573.5|569.5|573.34|569.34|573.52|569.52|573.31|569.31|10
1610247790000|2021-01-10 03:03:10|573.31|569.31|573.27|569.27|573.37|569.37|573.27|569.27|9
1610247800000|2021-01-10 03:03:20|573.29|569.29|573.26|569.26|573.3|569.3|573.17|569.17|16
1610247810000|2021-01-10 03:03:30|573.21|569.21|573.33|569.33|573.38|569.38|573.17|569.17|16
1610247820000|2021-01-10 03:03:40|573.3|569.3|573.04|569.04|573.34|569.34|572.89|568.89|21
1610247830000|2021-01-10 03:03:50|573.02|569.02|573.09|569.09|573.09|569.09|572.95|568.95|13
1610247840000|2021-01-10 03:04:00|573.08|569.08|573.36|569.36|573.36|569.36|573.07|569.07|12
1610247850000|2021-01-10 03:04:10|573.37|569.37|573.92|569.92|573.92|569.92|573.37|569.37|10
1610247860000|2021-01-10 03:04:20|574|570|573.62|569.62|574|570|573.36|569.36|24
1610247870000|2021-01-10 03:04:30|573.53|569.53|573.72|569.72|573.72|569.72|573.53|569.53|8
1610247880000|2021-01-10 03:04:40|573.68|569.68|573.52|569.52|573.68|569.68|573.5|569.5|8
1610247890000|2021-01-10 03:04:50|573.54|569.54|573.44|569.44|573.82|569.82|573.44|569.44|19
1610247900000|2021-01-10 03:05:00|573.39|569.39|573.5|569.5|573.52|569.52|573.32|569.32|24
1610247910000|2021-01-10 03:05:10|573.51|569.51|574.01|570.01|574.01|570.01|573.51|569.51|22
1610247920000|2021-01-10 03:05:20|573.95|569.95|573.76|569.76|573.95|569.95|573.69|569.69|14
1610247930000|2021-01-10 03:05:30|573.77|569.77|573.55|569.55|573.77|569.77|573.55|569.55|14
1610247940000|2021-01-10 03:05:40|573.58|569.58|573.53|569.53|573.58|569.58|573.52|569.52|8
1610247950000|2021-01-10 03:05:50|573.54|569.54|573.49|569.49|573.56|569.56|573.49|569.49|7
1610247960000|2021-01-10 03:06:00|573.5|569.5|573.62|569.62|573.66|569.66|573.5|569.5|11
1610247970000|2021-01-10 03:06:10|573.61|569.61|573.6|569.6|573.66|569.66|573.6|569.6|13
1610247980000|2021-01-10 03:06:20|573.61|569.61|573.39|569.39|573.61|569.61|573.28|569.28|15
1610247990000|2021-01-10 03:06:30|573.4|569.4|573.28|569.28|573.41|569.41|573.28|569.28|9
1610248000000|2021-01-10 03:06:40|573.26|569.26|572.39|568.39|573.26|569.26|572.36|568.36|29
1610248010000|2021-01-10 03:06:50|572.42|568.42|572.61|568.61|572.69|568.69|572.38|568.38|24
1610248020000|2021-01-10 03:07:00|572.59|568.59|572.82|568.82|572.85|568.85|572.59|568.59|20
1610248030000|2021-01-10 03:07:10|572.85|568.85|572.8|568.8|572.87|568.87|572.65|568.65|10
1610248040000|2021-01-10 03:07:20|572.83|568.83|572.44|568.44|572.83|568.83|572.44|568.44|22
1610248050000|2021-01-10 03:07:30|572.43|568.43|572.08|568.08|572.43|568.43|572.08|568.08|21
1610248060000|2021-01-10 03:07:40|572.09|568.09|571.83|567.83|572.11|568.11|571.83|567.83|20
1610248070000|2021-01-10 03:07:50|571.79|567.79|571.55|567.55|571.81|567.81|571.53|567.53|22
1610248080000|2021-01-10 03:08:00|571.65|567.65|571.05|567.05|571.65|567.65|571.03|567.03|7
1610248090000|2021-01-10 03:08:10|571.04|567.04|571.03|567.03|571.32|567.32|570.99|566.99|24
1610248100000|2021-01-10 03:08:20|571.05|567.05|571.19|567.19|571.19|567.19|571.01|567.01|11
1610248110000|2021-01-10 03:08:30|571.2|567.2|571.15|567.15|571.57|567.57|571.15|567.15|22
1610248120000|2021-01-10 03:08:40|571.12|567.12|571.17|567.17|571.18|567.18|570.82|566.82|19
1610248130000|2021-01-10 03:08:50|571.09|567.09|571.18|567.18|571.21|567.21|571.02|567.02|15
1610248140000|2021-01-10 03:09:00|571.19|567.19|571.56|567.56|571.56|567.56|571.19|567.19|18
1610248150000|2021-01-10 03:09:10|571.57|567.57|571.05|567.05|571.89|567.89|571.05|567.05|23
1610248160000|2021-01-10 03:09:20|571|567|571.03|567.03|571.47|567.47|570.86|566.86|20
1610248170000|2021-01-10 03:09:30|571.01|567.01|571.15|567.15|571.42|567.42|571.01|567.01|18
1610248180000|2021-01-10 03:09:40|571.14|567.14|570.89|566.89|571.22|567.22|570.82|566.82|19
1610248190000|2021-01-10 03:09:50|570.88|566.88|570.61|566.61|570.93|566.93|570.61|566.61|22
1610248200000|2021-01-10 03:10:00|570.6|566.6|570.77|566.77|570.77|566.77|570.56|566.56|13
1610248210000|2021-01-10 03:10:10|570.78|566.78|571.16|567.16|571.18|567.18|570.75|566.75|21
1610248220000|2021-01-10 03:10:20|571.17|567.17|571|567|571.31|567.31|570.98|566.98|18
1610248230000|2021-01-10 03:10:30|570.98|566.98|571.09|567.09|571.21|567.21|570.79|566.79|25
1610248240000|2021-01-10 03:10:40|571.17|567.17|571.34|567.34|571.34|567.34|571.15|567.15|15
1610248250000|2021-01-10 03:10:50|571.33|567.33|571.3|567.3|571.36|567.36|571.29|567.29|5
1610248260000|2021-01-10 03:11:00|571.32|567.32|571.35|567.35|571.41|567.41|571.26|567.26|18
1610248270000|2021-01-10 03:11:10|571.33|567.33|571.57|567.57|571.58|567.58|571.3|567.3|18
1610248280000|2021-01-10 03:11:20|571.58|567.58|572.22|568.22|572.22|568.22|571.54|567.54|10
1610248290000|2021-01-10 03:11:30|572.21|568.21|572.31|568.31|572.37|568.37|572.15|568.15|11
1610248300000|2021-01-10 03:11:40|572.32|568.32|572.51|568.51|572.51|568.51|572.31|568.31|16
1610248310000|2021-01-10 03:11:50|572.55|568.55|572.97|568.97|572.97|568.97|572.55|568.55|14
1610248320000|2021-01-10 03:12:00|573|569|573.04|569.04|573.09|569.09|572.9|568.9|11
1610248330000|2021-01-10 03:12:10|573.07|569.07|573.74|569.74|573.74|569.74|573.02|569.02|19
1610248340000|2021-01-10 03:12:20|573.72|569.72|573.83|569.83|573.83|569.83|573.72|569.72|3
1610248350000|2021-01-10 03:12:30|573.85|569.85|574.2|570.2|574.21|570.21|573.85|569.85|19
1610248360000|2021-01-10 03:12:40|574.21|570.21|574.2|570.2|574.35|570.35|574.15|570.15|18
1610248370000|2021-01-10 03:12:50|574.21|570.21|574.18|570.18|574.23|570.23|574.17|570.17|10
1610248380000|2021-01-10 03:13:00|574.17|570.17|573.81|569.81|574.27|570.27|573.81|569.81|16
1610248390000|2021-01-10 03:13:10|573.82|569.82|573.37|569.37|573.83|569.83|573.35|569.35|13
1610248400000|2021-01-10 03:13:20|573.4|569.4|573.41|569.41|573.42|569.42|573.4|569.4|4
1610248410000|2021-01-10 03:13:30|573.39|569.39|573.18|569.18|573.39|569.39|572.96|568.96|19
1610248420000|2021-01-10 03:13:40|573.2|569.2|573.13|569.13|573.3|569.3|573.12|569.12|16
1610248430000|2021-01-10 03:13:50|573.12|569.12|572.46|568.46|573.12|569.12|572.43|568.43|7
1610248440000|2021-01-10 03:14:00|572.47|568.47|573.24|569.24|573.27|569.27|572.47|568.47|27
1610248450000|2021-01-10 03:14:10|573.38|569.38|573.22|569.22|573.38|569.38|573.22|569.22|11
1610248460000|2021-01-10 03:14:20|573.2|569.2|572.38|568.38|573.2|569.2|572.38|568.38|21
1610248470000|2021-01-10 03:14:30|572.36|568.36|571.89|567.89|572.36|568.36|571.79|567.79|15
1610248480000|2021-01-10 03:14:40|571.96|567.96|572.37|568.37|572.49|568.49|571.96|567.96|16
1610248490000|2021-01-10 03:14:50|572.42|568.42|572.41|568.41|572.54|568.54|572.41|568.41|14
1610248500000|2021-01-10 03:15:00|572.42|568.42|572.24|568.24|572.54|568.54|572.24|568.24|14
1610248510000|2021-01-10 03:15:10|572.22|568.22|572.69|568.69|572.69|568.69|572.22|568.22|13
1610248520000|2021-01-10 03:15:20|572.52|568.52|573.17|569.17|573.28|569.28|572.49|568.49|22
1610248530000|2021-01-10 03:15:30|573.16|569.16|572.67|568.67|573.19|569.19|572.67|568.67|11
1610248540000|2021-01-10 03:15:40|572.64|568.64|572.88|568.88|572.9|568.9|572.5|568.5|21
1610248550000|2021-01-10 03:15:50|572.84|568.84|572.5|568.5|572.84|568.84|572.5|568.5|10
1610248560000|2021-01-10 03:16:00|572.45|568.45|572.59|568.59|572.64|568.64|572.36|568.36|19
1610248570000|2021-01-10 03:16:10|572.53|568.53|572.65|568.65|572.65|568.65|572.53|568.53|9
1610248580000|2021-01-10 03:16:20|572.62|568.62|572.74|568.74|572.81|568.81|572.62|568.62|12
1610248590000|2021-01-10 03:16:30|572.71|568.71|572.41|568.41|572.71|568.71|572.4|568.4|19
1610248600000|2021-01-10 03:16:40|572.44|568.44|572.29|568.29|572.5|568.5|572.23|568.23|15
1610248610000|2021-01-10 03:16:50|572.31|568.31|572.42|568.42|572.42|568.42|572.16|568.16|24
1610248620000|2021-01-10 03:17:00|572.35|568.35|572.16|568.16|572.35|568.35|572.15|568.15|14
1610248630000|2021-01-10 03:17:10|572.06|568.06|571.41|567.41|572.06|568.06|571.36|567.36|24
1610248640000|2021-01-10 03:17:20|571.36|567.36|571.1|567.1|571.36|567.36|571.1|567.1|18
1610248650000|2021-01-10 03:17:30|571.13|567.13|571.24|567.24|571.38|567.38|571.13|567.13|16
1610248660000|2021-01-10 03:17:40|571.21|567.21|571.57|567.57|571.9|567.9|571.21|567.21|24
1610248670000|2021-01-10 03:17:50|571.51|567.51|570.58|566.58|571.54|567.54|570.58|566.58|25
1610248680000|2021-01-10 03:18:00|570.59|566.59|568.85|564.85|570.59|566.59|568.85|564.85|29
1610248690000|2021-01-10 03:18:10|568.84|564.84|570.14|566.14|570.14|566.14|568.76|564.76|28
1610248700000|2021-01-10 03:18:20|570.08|566.08|569.72|565.72|570.34|566.34|569.72|565.72|16
1610248710000|2021-01-10 03:18:30|569.76|565.76|569.51|565.51|570.13|566.13|569.45|565.45|20
1610248720000|2021-01-10 03:18:40|569.52|565.52|569.06|565.06|569.82|565.82|569.06|565.06|23
1610248730000|2021-01-10 03:18:50|569.05|565.05|568.86|564.86|569.05|565.05|568.54|564.54|19
1610248740000|2021-01-10 03:19:00|568.87|564.87|568.94|564.94|568.94|564.94|568.69|564.69|18
1610248750000|2021-01-10 03:19:10|568.95|564.95|568.51|564.51|568.98|564.98|568.34|564.34|25
1610248760000|2021-01-10 03:19:20|568.6|564.6|570.66|566.66|570.96|566.96|568.6|564.6|35
1610248770000|2021-01-10 03:19:30|570.71|566.71|570.97|566.97|571.04|567.04|570.71|566.71|21
1610248780000|2021-01-10 03:19:40|570.93|566.93|570.54|566.54|570.98|566.98|570.5|566.5|17
1610248790000|2021-01-10 03:19:50|570.53|566.53|570.7|566.7|570.82|566.82|570.53|566.53|23
1610248800000|2021-01-10 03:20:00|570.69|566.69|570.75|566.75|570.94|566.94|570.66|566.66|18
1610248810000|2021-01-10 03:20:10|570.77|566.77|571.53|567.53|571.58|567.58|570.77|566.77|23
1610248820000|2021-01-10 03:20:20|571.54|567.54|571.68|567.68|571.68|567.68|571.38|567.38|12
1610248830000|2021-01-10 03:20:30|571.67|567.67|571.62|567.62|571.76|567.76|571.62|567.62|17
1610248840000|2021-01-10 03:20:40|571.52|567.52|571.81|567.81|571.83|567.83|571.42|567.42|19
1610248850000|2021-01-10 03:20:50|571.72|567.72|572.03|568.03|572.03|568.03|571.66|567.66|17
1610248860000|2021-01-10 03:21:00|572.01|568.01|571.06|567.06|572.03|568.03|570.91|566.91|27
1610248870000|2021-01-10 03:21:10|571.24|567.24|571.44|567.44|571.47|567.47|571.16|567.16|16
1610248880000|2021-01-10 03:21:20|571.45|567.45|571.27|567.27|571.45|567.45|571.15|567.15|20
1610248890000|2021-01-10 03:21:30|571.37|567.37|571.42|567.42|571.46|567.46|571.2|567.2|19
1610248900000|2021-01-10 03:21:40|571.41|567.41|571.7|567.7|571.76|567.76|571.32|567.32|20
1610248910000|2021-01-10 03:21:50|571.72|567.72|572.24|568.24|572.24|568.24|571.72|567.72|17
1610248920000|2021-01-10 03:22:00|572.27|568.27|572.45|568.45|572.63|568.63|572.27|568.27|15
1610248930000|2021-01-10 03:22:10|572.43|568.43|572.88|568.88|572.88|568.88|572.42|568.42|11
1610248940000|2021-01-10 03:22:20|572.89|568.89|572.95|568.95|572.96|568.96|572.87|568.87|12
1610248950000|2021-01-10 03:22:30|572.93|568.93|572.89|568.89|572.93|568.93|572.84|568.84|9
1610248960000|2021-01-10 03:22:40|572.93|568.93|573.03|569.03|573.07|569.07|572.93|568.93|12
1610248970000|2021-01-10 03:22:50|572.99|568.99|572.78|568.78|572.99|568.99|572.78|568.78|9
1610248980000|2021-01-10 03:23:00|572.81|568.81|572.87|568.87|572.87|568.87|572.79|568.79|13
1610248990000|2021-01-10 03:23:10|572.94|568.94|572.52|568.52|573.06|569.06|572.52|568.52|17
1610249000000|2021-01-10 03:23:20|572.51|568.51|571.96|567.96|572.52|568.52|571.96|567.96|20
1610249010000|2021-01-10 03:23:30|571.95|567.95|571.71|567.71|571.95|567.95|571.54|567.54|15
1610249020000|2021-01-10 03:23:40|571.75|567.75|571.4|567.4|571.78|567.78|571.39|567.39|22
1610249030000|2021-01-10 03:23:50|571.43|567.43|571.38|567.38|571.63|567.63|571.38|567.38|18
1610249040000|2021-01-10 03:24:00|571.3|567.3|570.44|566.44|571.44|567.44|570.41|566.41|17
1610249050000|2021-01-10 03:24:10|570.45|566.45|571|567|571|567|570.45|566.45|24
1610249060000|2021-01-10 03:24:20|571.01|567.01|571.2|567.2|571.33|567.33|571.01|567.01|16
1610249070000|2021-01-10 03:24:30|571.22|567.22|571.4|567.4|571.46|567.46|571.21|567.21|21
1610249080000|2021-01-10 03:24:40|571.7|567.7|571.39|567.39|571.72|567.72|571.37|567.37|22
1610249090000|2021-01-10 03:24:50|571.23|567.23|572.26|568.26|572.26|568.26|571.23|567.23|26
1610249100000|2021-01-10 03:25:00|572.27|568.27|572.24|568.24|572.67|568.67|572.23|568.23|31
1610249110000|2021-01-10 03:25:10|572.25|568.25|572.57|568.57|572.76|568.76|572.23|568.23|28
1610249120000|2021-01-10 03:25:20|572.37|568.37|572.47|568.47|572.68|568.68|572.27|568.27|20
1610249130000|2021-01-10 03:25:30|572.63|568.63|573.8|569.8|573.8|569.8|572.27|568.27|29
1610249140000|2021-01-10 03:25:40|573.72|569.72|573.71|569.71|573.85|569.85|573.61|569.61|18
1610249150000|2021-01-10 03:25:50|573.73|569.73|573.8|569.8|573.9|569.9|573.73|569.73|9
1610249160000|2021-01-10 03:26:00|573.82|569.82|574.72|570.72|574.79|570.79|573.82|569.82|17
1610249170000|2021-01-10 03:26:10|574.73|570.73|576.41|572.41|576.46|572.46|574.62|570.62|23
1610249180000|2021-01-10 03:26:20|576.52|572.52|576.42|572.42|576.54|572.54|576.27|572.27|20
1610249190000|2021-01-10 03:26:30|576.47|572.47|576.65|572.65|576.8|572.8|576.47|572.47|26
1610249200000|2021-01-10 03:26:40|576.56|572.56|576.44|572.44|576.72|572.72|576.44|572.44|11
1610249210000|2021-01-10 03:26:50|576.47|572.47|576.72|572.72|576.86|572.86|576.44|572.44|16
1610249220000|2021-01-10 03:27:00|576.69|572.69|576.57|572.57|577|573|576.55|572.55|22
1610249230000|2021-01-10 03:27:10|576.58|572.58|576.75|572.75|576.85|572.85|576.55|572.55|13
1610249240000|2021-01-10 03:27:20|576.74|572.74|576.66|572.66|576.8|572.8|576.37|572.37|21
1610249250000|2021-01-10 03:27:30|576.64|572.64|576.75|572.75|576.83|572.83|576.52|572.52|24
1610249260000|2021-01-10 03:27:40|576.72|572.72|577.18|573.18|577.19|573.19|576.72|572.72|25
1610249270000|2021-01-10 03:27:50|577.17|573.17|578.14|574.14|578.14|574.14|577.17|573.17|10
1610249280000|2021-01-10 03:28:00|577.93|573.93|577.32|573.32|577.93|573.93|577.26|573.26|28
1610249290000|2021-01-10 03:28:10|577.34|573.34|577.52|573.52|577.65|573.65|577.34|573.34|12
1610249300000|2021-01-10 03:28:20|577.62|573.62|577.32|573.32|577.62|573.62|577.31|573.31|7
1610249310000|2021-01-10 03:28:30|577.22|573.22|576.69|572.69|577.25|573.25|576.69|572.69|20
1610249320000|2021-01-10 03:28:40|576.57|572.57|576.09|572.09|576.57|572.57|575.91|571.91|27
1610249330000|2021-01-10 03:28:50|576.21|572.21|576.04|572.04|576.21|572.21|576.04|572.04|15
1610249340000|2021-01-10 03:29:00|576.07|572.07|576.57|572.57|576.73|572.73|576.07|572.07|25
1610249350000|2021-01-10 03:29:10|576.42|572.42|576.72|572.72|577.02|573.02|576.36|572.36|23
1610249360000|2021-01-10 03:29:20|576.77|572.77|577.95|573.95|578.09|574.09|576.65|572.65|23
1610249370000|2021-01-10 03:29:30|577.97|573.97|578.06|574.06|578.06|574.06|577.92|573.92|14
1610249380000|2021-01-10 03:29:40|578.24|574.24|578.19|574.19|578.42|574.42|578.06|574.06|20
1610249390000|2021-01-10 03:29:50|578.15|574.15|577.79|573.79|578.16|574.16|577.79|573.79|21
1610249400000|2021-01-10 03:30:00|577.88|573.88|578.2|574.2|578.2|574.2|577.63|573.63|23
1610249410000|2021-01-10 03:30:10|578.22|574.22|579.39|575.39|579.39|575.39|578.08|574.08|26
1610249420000|2021-01-10 03:30:20|579.4|575.4|580.06|576.06|580.83|576.83|579.34|575.34|30
1610249430000|2021-01-10 03:30:30|580.13|576.13|581.01|577.01|581.39|577.39|580.1|576.1|24
1610249440000|2021-01-10 03:30:40|580.99|576.99|580.62|576.62|580.99|576.99|580.55|576.55|33
1610249450000|2021-01-10 03:30:50|580.63|576.63|581.42|577.42|582.33|578.33|580.63|576.63|35
1610249460000|2021-01-10 03:31:00|581.4|577.4|581.48|577.48|581.66|577.66|581.33|577.33|30
1610249470000|2021-01-10 03:31:10|581.39|577.39|581.57|577.57|581.94|577.94|581.39|577.39|29
1610249480000|2021-01-10 03:31:20|581.61|577.61|582.2|578.2|582.29|578.29|581.61|577.61|29
1610249490000|2021-01-10 03:31:30|582.25|578.25|582.34|578.34|582.36|578.36|582.2|578.2|26
1610249500000|2021-01-10 03:31:40|582.35|578.35|582.53|578.53|582.65|578.65|582.21|578.21|26
1610249510000|2021-01-10 03:31:50|582.58|578.58|581.91|577.91|582.58|578.58|581.15|577.15|25
1610249520000|2021-01-10 03:32:00|581.87|577.87|580.73|576.73|581.87|577.87|580.6|576.6|32
1610249530000|2021-01-10 03:32:10|580.82|576.82|580.61|576.61|580.82|576.82|580.24|576.24|36
1610249540000|2021-01-10 03:32:20|580.6|576.6|580.76|576.76|581.11|577.11|580.57|576.57|29
1610249550000|2021-01-10 03:32:30|580.75|576.75|580.72|576.72|580.82|576.82|580.59|576.59|27
1610249560000|2021-01-10 03:32:40|580.76|576.76|579.83|575.83|580.76|576.76|579.68|575.68|35
1610249570000|2021-01-10 03:32:50|579.82|575.82|579.25|575.25|579.82|575.82|579.18|575.18|33
1610249580000|2021-01-10 03:33:00|579.24|575.24|578.82|574.82|579.25|575.25|578.6|574.6|29
1610249590000|2021-01-10 03:33:10|578.77|574.77|578.76|574.76|578.8|574.8|578.45|574.45|20
1610249600000|2021-01-10 03:33:20|578.74|574.74|580.2|576.2|580.2|576.2|578.74|574.74|30
1610249610000|2021-01-10 03:33:30|580.21|576.21|580.42|576.42|580.56|576.56|580.21|576.21|17
1610249620000|2021-01-10 03:33:40|580.4|576.4|579.97|575.97|580.42|576.42|579.94|575.94|24
1610249630000|2021-01-10 03:33:50|579.98|575.98|579.99|575.99|580.08|576.08|579.91|575.91|28
1610249640000|2021-01-10 03:34:00|580|576|580.19|576.19|580.58|576.58|580|576|24
1610249650000|2021-01-10 03:34:10|580.2|576.2|580.63|576.63|580.63|576.63|580.08|576.08|19
1610249660000|2021-01-10 03:34:20|580.52|576.52|580.24|576.24|580.56|576.56|580.19|576.19|21
1610249670000|2021-01-10 03:34:30|580.23|576.23|580.92|576.92|581.01|577.01|580.23|576.23|20
1610249680000|2021-01-10 03:34:40|580.89|576.89|580.93|576.93|580.93|576.93|580.5|576.5|27
1610249690000|2021-01-10 03:34:50|580.85|576.85|580.87|576.87|581.13|577.13|580.76|576.76|20
1610249700000|2021-01-10 03:35:00|580.96|576.96|580.5|576.5|580.96|576.96|580.5|576.5|18
1610249710000|2021-01-10 03:35:10|580.49|576.49|580.45|576.45|580.5|576.5|579.83|575.83|28
1610249720000|2021-01-10 03:35:20|580.43|576.43|580.14|576.14|580.43|576.43|580.13|576.13|13
1610249730000|2021-01-10 03:35:30|580.21|576.21|580.77|576.77|580.82|576.82|580.21|576.21|16
1610249740000|2021-01-10 03:35:40|580.78|576.78|580.2|576.2|580.87|576.87|580.2|576.2|21
1610249750000|2021-01-10 03:35:50|580.18|576.18|580.19|576.19|580.3|576.3|580.07|576.07|15
1610249760000|2021-01-10 03:36:00|580.18|576.18|580.34|576.34|580.34|576.34|580.18|576.18|8
1610249770000|2021-01-10 03:36:10|580.24|576.24|580.32|576.32|580.32|576.32|580.19|576.19|8
1610249780000|2021-01-10 03:36:20|580.33|576.33|580.25|576.25|580.33|576.33|580.15|576.15|14
1610249790000|2021-01-10 03:36:30|580.27|576.27|580.26|576.26|580.27|576.27|580.26|576.26|2
1610249800000|2021-01-10 03:36:40|580.31|576.31|580.29|576.29|580.38|576.38|580.29|576.29|16
1610249810000|2021-01-10 03:36:50|580.3|576.3|579.96|575.96|580.34|576.34|579.96|575.96|14
1610249820000|2021-01-10 03:37:00|579.95|575.95|579.91|575.91|580.19|576.19|579.83|575.83|16
1610249830000|2021-01-10 03:37:10|579.88|575.88|579.95|575.95|580.01|576.01|579.83|575.83|17
1610249840000|2021-01-10 03:37:20|579.94|575.94|578.98|574.98|579.94|575.94|578.98|574.98|21
1610249850000|2021-01-10 03:37:30|578.96|574.96|578.59|574.59|579.65|575.65|578.58|574.58|21
1610249860000|2021-01-10 03:37:40|578.62|574.62|578.54|574.54|578.76|574.76|578.49|574.49|21
1610249870000|2021-01-10 03:37:50|578.55|574.55|577.84|573.84|578.56|574.56|577.81|573.81|26
1610249880000|2021-01-10 03:38:00|577.83|573.83|577.44|573.44|577.83|573.83|576.98|572.98|22
1610249890000|2021-01-10 03:38:10|577.32|573.32|576.2|572.2|577.47|573.47|576.12|572.12|29
1610249900000|2021-01-10 03:38:20|576.21|572.21|576.21|572.21|576.38|572.38|576.13|572.13|27
1610249910000|2021-01-10 03:38:30|576.18|572.18|576.14|572.14|576.18|572.18|575.96|571.96|22
1610249920000|2021-01-10 03:38:40|576.11|572.11|576|572|576.11|572.11|575.94|571.94|13
1610249930000|2021-01-10 03:38:50|575.97|571.97|576.3|572.3|576.7|572.7|575.97|571.97|19
1610249940000|2021-01-10 03:39:00|576.28|572.28|576.41|572.41|576.72|572.72|576.17|572.17|22
1610249950000|2021-01-10 03:39:10|576|572|575.85|571.85|576.06|572.06|575.81|571.81|20
1610249960000|2021-01-10 03:39:20|575.95|571.95|576.95|572.95|577.19|573.19|575.95|571.95|29
1610249970000|2021-01-10 03:39:30|576.94|572.94|575.9|571.9|576.98|572.98|575.83|571.83|30
1610249980000|2021-01-10 03:39:40|576.06|572.06|576.13|572.13|576.35|572.35|575.95|571.95|30
1610249990000|2021-01-10 03:39:50|576.28|572.28|576.16|572.16|576.48|572.48|576.04|572.04|25
1610250000000|2021-01-10 03:40:00|576.19|572.19|576.01|572.01|576.31|572.31|575.99|571.99|23
1610250010000|2021-01-10 03:40:10|576|572|576.26|572.26|576.26|572.26|575.92|571.92|20
1610250020000|2021-01-10 03:40:20|576.33|572.33|575.87|571.87|576.33|572.33|575.82|571.82|18
1610250030000|2021-01-10 03:40:30|575.91|571.91|576.01|572.01|576.01|572.01|575.91|571.91|9
1610250040000|2021-01-10 03:40:40|576|572|575.54|571.54|576|572|575.44|571.44|20
1610250050000|2021-01-10 03:40:50|575.56|571.56|575.32|571.32|575.58|571.58|575.32|571.32|21
1610250060000|2021-01-10 03:41:00|575.4|571.4|575.4|571.4|575.47|571.47|575.27|571.27|22
1610250070000|2021-01-10 03:41:10|575.41|571.41|575.17|571.17|575.45|571.45|575.15|571.15|9
1610250080000|2021-01-10 03:41:20|575.18|571.18|575.43|571.43|575.58|571.58|575.18|571.18|21
1610250090000|2021-01-10 03:41:30|575.42|571.42|575.4|571.4|575.57|571.57|575.4|571.4|11
1610250100000|2021-01-10 03:41:40|575.41|571.41|575.24|571.24|575.41|571.41|575.1|571.1|15
1610250110000|2021-01-10 03:41:50|575.21|571.21|575.03|571.03|575.21|571.21|575.03|571.03|14
1610250120000|2021-01-10 03:42:00|575.04|571.04|575.48|571.48|575.95|571.95|575.04|571.04|16
1610250130000|2021-01-10 03:42:10|575.5|571.5|575.55|571.55|575.58|571.58|575.34|571.34|19
1610250140000|2021-01-10 03:42:20|575.45|571.45|575.61|571.61|575.62|571.62|575.41|571.41|12
1610250150000|2021-01-10 03:42:30|575.65|571.65|576|572|576|572|575.61|571.61|23
1610250160000|2021-01-10 03:42:40|575.96|571.96|576.07|572.07|576.25|572.25|575.9|571.9|21
1610250170000|2021-01-10 03:42:50|576.21|572.21|576.14|572.14|576.21|572.21|575.87|571.87|16
1610250180000|2021-01-10 03:43:00|576.13|572.13|575.51|571.51|576.13|572.13|575.51|571.51|21
1610250190000|2021-01-10 03:43:10|575.49|571.49|575.46|571.46|575.51|571.51|575.35|571.35|16
1610250200000|2021-01-10 03:43:20|575.48|571.48|575.48|571.48|575.48|571.48|575.45|571.45|7
1610250210000|2021-01-10 03:43:30|575.51|571.51|575.72|571.72|575.72|571.72|575.47|571.47|15
1610250220000|2021-01-10 03:43:40|575.71|571.71|575.58|571.58|575.71|571.71|575.54|571.54|19
1610250230000|2021-01-10 03:43:50|575.56|571.56|575.53|571.53|575.57|571.57|575.53|571.53|4
1610250240000|2021-01-10 03:44:00|575.52|571.52|575.14|571.14|575.52|571.52|575.14|571.14|24
1610250250000|2021-01-10 03:44:10|575.16|571.16|574.86|570.86|575.16|571.16|574.83|570.83|12
1610250260000|2021-01-10 03:44:20|574.87|570.87|575.24|571.24|575.24|571.24|574.87|570.87|14
1610250270000|2021-01-10 03:44:30|575.22|571.22|575.78|571.78|575.81|571.81|575.22|571.22|25
1610250280000|2021-01-10 03:44:40|575.76|571.76|576.52|572.52|576.52|572.52|575.76|571.76|22
1610250290000|2021-01-10 03:44:50|576.51|572.51|577.19|573.19|577.19|573.19|576.51|572.51|21
1610250300000|2021-01-10 03:45:00|577.28|573.28|577.59|573.59|577.59|573.59|577.28|573.28|10
1610250310000|2021-01-10 03:45:10|577.58|573.58|577.79|573.79|577.83|573.83|577.57|573.57|19
1610250320000|2021-01-10 03:45:20|577.81|573.81|578.14|574.14|578.14|574.14|577.81|573.81|16
1610250330000|2021-01-10 03:45:30|578.13|574.13|578.17|574.17|578.55|574.55|578.13|574.13|18
1610250340000|2021-01-10 03:45:40|578.23|574.23|578.51|574.51|578.53|574.53|578.21|574.21|20
1610250350000|2021-01-10 03:45:50|578.32|574.32|579.02|575.02|579.22|575.22|578.13|574.13|32
1610250360000|2021-01-10 03:46:00|579.04|575.04|579.76|575.76|579.8|575.8|579.04|575.04|32
1610250370000|2021-01-10 03:46:10|579.74|575.74|579.98|575.98|580.05|576.05|579.74|575.74|16
1610250380000|2021-01-10 03:46:20|580.06|576.06|579.93|575.93|580.1|576.1|579.89|575.89|17
1610250390000|2021-01-10 03:46:30|579.9|575.9|579.39|575.39|579.9|575.9|579.39|575.39|15
1610250400000|2021-01-10 03:46:40|579.35|575.35|578.78|574.78|579.36|575.36|578.73|574.73|20
1610250410000|2021-01-10 03:46:50|578.8|574.8|578.89|574.89|579.08|575.08|578.8|574.8|16
1610250420000|2021-01-10 03:47:00|578.91|574.91|578.76|574.76|579.02|575.02|578.75|574.75|11
1610250430000|2021-01-10 03:47:10|578.8|574.8|578.65|574.65|578.87|574.87|578.65|574.65|18
1610250440000|2021-01-10 03:47:20|578.64|574.64|577.88|573.88|578.64|574.64|577.88|573.88|25
1610250450000|2021-01-10 03:47:30|577.87|573.87|577.69|573.69|577.87|573.87|577.53|573.53|19
1610250460000|2021-01-10 03:47:40|577.7|573.7|577.7|573.7|577.76|573.76|577.62|573.62|16
1610250470000|2021-01-10 03:47:50|577.69|573.69|577.8|573.8|577.82|573.82|577.69|573.69|15
1610250480000|2021-01-10 03:48:00|577.89|573.89|578.14|574.14|578.43|574.43|577.74|573.74|20
1610250490000|2021-01-10 03:48:10|578.16|574.16|578.86|574.86|578.86|574.86|578.16|574.16|15
1610250500000|2021-01-10 03:48:20|578.87|574.87|579.13|575.13|579.13|575.13|578.87|574.87|14
1610250510000|2021-01-10 03:48:30|579.12|575.12|578.55|574.55|579.13|575.13|578.55|574.55|15
1610250520000|2021-01-10 03:48:40|578.51|574.51|578.39|574.39|578.56|574.56|578.39|574.39|9
1610250530000|2021-01-10 03:48:50|578.42|574.42|578.43|574.43|578.46|574.46|578.42|574.42|5
1610250540000|2021-01-10 03:49:00|578.45|574.45|578.5|574.5|578.5|574.5|578.4|574.4|12
1610250550000|2021-01-10 03:49:10|578.49|574.49|577.91|573.91|578.49|574.49|577.85|573.85|23
1610250560000|2021-01-10 03:49:20|577.87|573.87|577.82|573.82|577.87|573.87|577.79|573.79|6
1610250570000|2021-01-10 03:49:30|577.8|573.8|577.57|573.57|577.82|573.82|577.57|573.57|10
1610250580000|2021-01-10 03:49:40|577.54|573.54|576.67|572.67|577.54|573.54|576.59|572.59|20
1610250590000|2021-01-10 03:49:50|576.68|572.68|577.67|573.67|577.68|573.68|576.47|572.47|21
1610250600000|2021-01-10 03:50:00|577.7|573.7|578.4|574.4|578.53|574.53|577.7|573.7|18
1610250610000|2021-01-10 03:50:10|578.42|574.42|578.68|574.68|579.17|575.17|578.29|574.29|23
1610250620000|2021-01-10 03:50:20|578.69|574.69|580.07|576.07|580.07|576.07|578.67|574.67|22
1610250630000|2021-01-10 03:50:30|580.31|576.31|580.05|576.05|580.31|576.31|579.62|575.62|29
1610250640000|2021-01-10 03:50:40|579.94|575.94|580.29|576.29|580.41|576.41|579.94|575.94|20
1610250650000|2021-01-10 03:50:50|580.28|576.28|579.44|575.44|580.39|576.39|578.91|574.91|20
1610250660000|2021-01-10 03:51:00|578.82|574.82|579.45|575.45|579.73|575.73|578.36|574.36|28
1610250670000|2021-01-10 03:51:10|579.47|575.47|579.41|575.41|579.61|575.61|579.41|575.41|17
1610250680000|2021-01-10 03:51:20|579.4|575.4|579.64|575.64|579.69|575.69|578.74|574.74|23
1610250690000|2021-01-10 03:51:30|579.6|575.6|579.98|575.98|579.98|575.98|579.57|575.57|21
1610250700000|2021-01-10 03:51:40|580|576|579.75|575.75|580.11|576.11|579.75|575.75|18
1610250710000|2021-01-10 03:51:50|579.57|575.57|579.52|575.52|579.6|575.6|579.19|575.19|29
1610250720000|2021-01-10 03:52:00|579.53|575.53|580|576|580.09|576.09|579.53|575.53|20
1610250730000|2021-01-10 03:52:10|579.99|575.99|580.03|576.03|580.03|576.03|579.69|575.69|25
1610250740000|2021-01-10 03:52:20|580.02|576.02|580.06|576.06|580.06|576.06|579.98|575.98|9
1610250750000|2021-01-10 03:52:30|580.08|576.08|579.94|575.94|580.15|576.15|579.94|575.94|12
1610250760000|2021-01-10 03:52:40|579.95|575.95|579.81|575.81|579.98|575.98|579.81|575.81|19
1610250770000|2021-01-10 03:52:50|579.82|575.82|580.17|576.17|580.25|576.25|579.82|575.82|20
1610250780000|2021-01-10 03:53:00|580.18|576.18|580.53|576.53|580.53|576.53|579.88|575.88|22
1610250790000|2021-01-10 03:53:10|580.59|576.59|580.71|576.71|580.74|576.74|580.59|576.59|9
1610250800000|2021-01-10 03:53:20|580.65|576.65|580.71|576.71|580.71|576.71|580.65|576.65|6
1610250810000|2021-01-10 03:53:30|580.7|576.7|580.32|576.32|580.72|576.72|580.32|576.32|17
1610250820000|2021-01-10 03:53:40|580.25|576.25|579.42|575.42|580.25|576.25|579.4|575.4|28
1610250830000|2021-01-10 03:53:50|579.4|575.4|578.33|574.33|579.4|575.4|578.33|574.33|21
1610250840000|2021-01-10 03:54:00|578.27|574.27|578.44|574.44|578.45|574.45|578.19|574.19|23
1610250850000|2021-01-10 03:54:10|578.41|574.41|578.48|574.48|578.67|574.67|578.3|574.3|25
1610250860000|2021-01-10 03:54:20|578.5|574.5|577.77|573.77|578.5|574.5|577.76|573.76|22
1610250870000|2021-01-10 03:54:30|577.71|573.71|577.75|573.75|577.78|573.78|577.6|573.6|16
1610250880000|2021-01-10 03:54:40|577.73|573.73|577.7|573.7|577.73|573.73|577.6|573.6|20
1610250890000|2021-01-10 03:54:50|577.68|573.68|577.41|573.41|577.76|573.76|577.19|573.19|22
1610250900000|2021-01-10 03:55:00|577.49|573.49|577.49|573.49|577.55|573.55|577.47|573.47|27
1610250910000|2021-01-10 03:55:10|577.48|573.48|577.34|573.34|577.5|573.5|577.15|573.15|23
1610250920000|2021-01-10 03:55:20|577.36|573.36|577.21|573.21|577.36|573.36|577.21|573.21|11
1610250930000|2021-01-10 03:55:30|577.22|573.22|577.06|573.06|577.22|573.22|577.04|573.04|12
1610250940000|2021-01-10 03:55:40|577.1|573.1|577.01|573.01|577.14|573.14|576.95|572.95|16
1610250950000|2021-01-10 03:55:50|577|573|575.96|571.96|577|573|575.96|571.96|20
1610250960000|2021-01-10 03:56:00|575.95|571.95|575.27|571.27|575.95|571.95|575.27|571.27|21
1610250970000|2021-01-10 03:56:10|575.5|571.5|575.26|571.26|575.5|571.5|574.78|570.78|22
1610250980000|2021-01-10 03:56:20|575.08|571.08|574.98|570.98|575.73|571.73|574.97|570.97|27
1610250990000|2021-01-10 03:56:30|574.96|570.96|574.98|570.98|574.99|570.99|574.88|570.88|13
1610251000000|2021-01-10 03:56:40|575.19|571.19|574.89|570.89|575.19|571.19|574.89|570.89|9
1610251010000|2021-01-10 03:56:50|574.79|570.79|574.58|570.58|574.82|570.82|574.43|570.43|19
1610251020000|2021-01-10 03:57:00|574.62|570.62|574.61|570.61|574.91|570.91|574.48|570.48|16
1610251030000|2021-01-10 03:57:10|574.62|570.62|574.23|570.23|574.69|570.69|574.23|570.23|21
1610251040000|2021-01-10 03:57:20|574.2|570.2|574.03|570.03|574.21|570.21|574.03|570.03|9
1610251050000|2021-01-10 03:57:30|574.05|570.05|575.25|571.25|575.36|571.36|574.05|570.05|30
1610251060000|2021-01-10 03:57:40|575.26|571.26|574.91|570.91|575.26|571.26|574.86|570.86|23
1610251070000|2021-01-10 03:57:50|574.88|570.88|574.52|570.52|574.88|570.88|574.5|570.5|17
1610251080000|2021-01-10 03:58:00|574.53|570.53|574.15|570.15|574.58|570.58|573.94|569.94|25
1610251090000|2021-01-10 03:58:10|574.32|570.32|574.34|570.34|574.81|570.81|574.12|570.12|32
1610251100000|2021-01-10 03:58:20|574.36|570.36|574.69|570.69|574.69|570.69|574.15|570.15|19
1610251110000|2021-01-10 03:58:30|574.74|570.74|575.01|571.01|575.37|571.37|574.74|570.74|28
1610251120000|2021-01-10 03:58:40|575|571|574.99|570.99|575.15|571.15|574.5|570.5|33
1610251130000|2021-01-10 03:58:50|574.98|570.98|574.99|570.99|575.14|571.14|574.66|570.66|28
1610251140000|2021-01-10 03:59:00|574.95|570.95|575.04|571.04|575.04|571.04|574.78|570.78|16
1610251150000|2021-01-10 03:59:10|575.08|571.08|575.69|571.69|575.76|571.76|575.07|571.07|29
1610251160000|2021-01-10 03:59:20|575.72|571.72|575.54|571.54|575.72|571.72|575.39|571.39|18
1610251170000|2021-01-10 03:59:30|575.55|571.55|575.69|571.69|575.76|571.76|575.53|571.53|14
1610251180000|2021-01-10 03:59:40|575.67|571.67|575.53|571.53|575.69|571.69|575.39|571.39|19
1610251190000|2021-01-10 03:59:50|575.51|571.51|575.21|571.21|575.51|571.51|575.21|571.21|17
1610251200000|2021-01-10 04:00:00|575.23|571.23|574.85|570.85|575.32|571.32|574.79|570.79|21
1610251210000|2021-01-10 04:00:10|574.86|570.86|574.73|570.73|574.86|570.86|574.73|570.73|9
1610251220000|2021-01-10 04:00:20|574.72|570.72|574.44|570.44|574.73|570.73|574.38|570.38|20
1610251230000|2021-01-10 04:00:30|574.43|570.43|574.38|570.38|574.59|570.59|574|570|27
1610251240000|2021-01-10 04:00:40|574.41|570.41|575.12|571.12|575.13|571.13|574.36|570.36|22
1610251250000|2021-01-10 04:00:50|575.13|571.13|575.22|571.22|575.22|571.22|575.11|571.11|16
1610251260000|2021-01-10 04:01:00|575.19|571.19|575.18|571.18|575.22|571.22|575.07|571.07|12
1610251270000|2021-01-10 04:01:10|575.14|571.14|575.48|571.48|575.48|571.48|575.1|571.1|14
1610251280000|2021-01-10 04:01:20|575.46|571.46|576.22|572.22|576.23|572.23|575.46|571.46|20
1610251290000|2021-01-10 04:01:30|576.18|572.18|576.49|572.49|576.52|572.52|576.18|572.18|15
1610251300000|2021-01-10 04:01:40|576.5|572.5|577.45|573.45|577.45|573.45|576.49|572.49|29
1610251310000|2021-01-10 04:01:50|577.47|573.47|576.99|572.99|577.49|573.49|576.94|572.94|22
1610251320000|2021-01-10 04:02:00|577|573|577.74|573.74|577.74|573.74|577|573|17
1610251330000|2021-01-10 04:02:10|577.72|573.72|577.45|573.45|577.72|573.72|577.45|573.45|12
1610251340000|2021-01-10 04:02:20|577.46|573.46|578.44|574.44|578.44|574.44|577.46|573.46|17
1610251350000|2021-01-10 04:02:30|578.45|574.45|578.64|574.64|578.71|574.71|578.45|574.45|18
1610251360000|2021-01-10 04:02:40|578.6|574.6|579.02|575.02|579.18|575.18|578.6|574.6|16
1610251370000|2021-01-10 04:02:50|579.03|575.03|579.2|575.2|579.24|575.24|579.01|575.01|18
1610251380000|2021-01-10 04:03:00|579.46|575.46|579.64|575.64|579.69|575.69|579.46|575.46|11
1610251390000|2021-01-10 04:03:10|579.62|575.62|579.55|575.55|579.7|575.7|579.46|575.46|18
1610251400000|2021-01-10 04:03:20|579.48|575.48|578.91|574.91|579.48|575.48|578.85|574.85|20
1610251410000|2021-01-10 04:03:30|578.92|574.92|578.42|574.42|578.95|574.95|578.41|574.41|11
1610251420000|2021-01-10 04:03:40|578.46|574.46|578.59|574.59|578.6|574.6|578.46|574.46|11
1610251430000|2021-01-10 04:03:50|578.61|574.61|578.72|574.72|578.78|574.78|578.61|574.61|9
1610251440000|2021-01-10 04:04:00|578.75|574.75|579.25|575.25|579.27|575.27|578.75|574.75|20
1610251450000|2021-01-10 04:04:10|579.32|575.32|579.72|575.72|579.87|575.87|579.29|575.29|23
1610251460000|2021-01-10 04:04:20|579.57|575.57|579.51|575.51|579.75|575.75|579.48|575.48|13
1610251470000|2021-01-10 04:04:30|579.49|575.49|579.51|575.51|579.6|575.6|579.47|575.47|9
1610251480000|2021-01-10 04:04:40|579.52|575.52|580.51|576.51|580.53|576.53|579.41|575.41|22
1610251490000|2021-01-10 04:04:50|580.54|576.54|580.57|576.57|580.57|576.57|580.43|576.43|22
1610251500000|2021-01-10 04:05:00|581|577|581.65|577.65|581.68|577.68|581|577|20
1610251510000|2021-01-10 04:05:10|581.63|577.63|581.1|577.1|581.63|577.63|581.02|577.02|24
1610251520000|2021-01-10 04:05:20|581.18|577.18|581.98|577.98|582.15|578.15|581.18|577.18|22
1610251530000|2021-01-10 04:05:30|581.85|577.85|582.33|578.33|582.44|578.44|581.85|577.85|24
1610251540000|2021-01-10 04:05:40|582.34|578.34|582.83|578.83|582.99|578.99|582.34|578.34|19
1610251550000|2021-01-10 04:05:50|583.42|579.42|584.13|580.13|584.19|580.19|583.42|579.42|26
1610251560000|2021-01-10 04:06:00|584.17|580.17|584.5|580.5|584.62|580.62|583.85|579.85|29
1610251570000|2021-01-10 04:06:10|584.37|580.37|583.85|579.85|584.65|580.65|583.85|579.85|37
1610251580000|2021-01-10 04:06:20|584.35|580.35|585.68|581.68|585.68|581.68|583.85|579.85|26
1610251590000|2021-01-10 04:06:30|585.6|581.6|586.99|582.99|586.99|582.99|585.6|581.6|14
1610251600000|2021-01-10 04:06:40|587.2|583.2|586.18|582.18|587.43|583.43|586.18|582.18|29
1610251610000|2021-01-10 04:06:50|585.98|581.98|585.74|581.74|585.98|581.98|585.56|581.56|33
1610251620000|2021-01-10 04:07:00|585.73|581.73|586.46|582.46|586.83|582.83|585.73|581.73|34
1610251630000|2021-01-10 04:07:10|586.47|582.47|587.03|583.03|587.15|583.15|586.47|582.47|26
1610251640000|2021-01-10 04:07:20|587.01|583.01|587.15|583.15|587.53|583.53|587.01|583.01|21
1610251650000|2021-01-10 04:07:30|587.16|583.16|587.25|583.25|587.79|583.79|586.96|582.96|10
1610251660000|2021-01-10 04:07:40|587.79|583.79|590.86|586.86|591.46|587.46|587.24|583.24|21
1610251670000|2021-01-10 04:07:50|590.69|586.69|591.32|587.32|591.32|587.32|590.63|586.63|17
1610251680000|2021-01-10 04:08:00|591.62|587.62|589.87|585.87|591.76|587.76|588.73|584.73|35
1610251690000|2021-01-10 04:08:10|590.2|586.2|590.35|586.35|591.1|587.1|589.44|585.44|40
1610251700000|2021-01-10 04:08:20|590.37|586.37|591.55|587.55|591.55|587.55|589.7|585.7|38
1610251710000|2021-01-10 04:08:30|590.81|586.81|591.3|587.3|591.37|587.37|590.81|586.81|29
1610251720000|2021-01-10 04:08:40|591.32|587.32|591.28|587.28|591.35|587.35|590.57|586.57|27
1610251730000|2021-01-10 04:08:50|591.24|587.24|593.55|589.55|593.55|589.55|591.22|587.22|34
1610251740000|2021-01-10 04:09:00|593.53|589.53|592.84|588.84|594.71|590.71|592.84|588.84|27
1610251750000|2021-01-10 04:09:10|593.22|589.22|596.33|592.33|596.47|592.47|593.16|589.16|29
1610251760000|2021-01-10 04:09:20|596.31|592.31|595.33|591.33|596.34|592.34|595.01|591.01|26
1610251770000|2021-01-10 04:09:30|595.62|591.62|595.91|591.91|596.29|592.29|595.4|591.4|25
1610251780000|2021-01-10 04:09:40|595.94|591.94|595.74|591.74|596.63|592.63|595.66|591.66|29
1610251790000|2021-01-10 04:09:50|595.98|591.98|597.38|593.38|597.38|593.38|595.98|591.98|26
1610251800000|2021-01-10 04:10:00|597.53|593.53|599.2|595.2|599.2|595.2|597.19|593.19|34
1610251810000|2021-01-10 04:10:10|599.19|595.19|599.9|595.9|600.05|596.05|598.77|594.77|36
1610251820000|2021-01-10 04:10:20|599.92|595.92|599.63|595.63|600.61|596.61|599.16|595.16|37
1610251830000|2021-01-10 04:10:30|599.03|595.03|598.35|594.35|599.96|595.96|598.35|594.35|36
1610251840000|2021-01-10 04:10:40|598.31|594.31|598.56|594.56|598.56|594.56|597.55|593.55|38
1610251850000|2021-01-10 04:10:50|598.64|594.64|598.56|594.56|599.02|595.02|598.46|594.46|33
1610251860000|2021-01-10 04:11:00|598.53|594.53|598.91|594.91|598.98|594.98|598.47|594.47|31
1610251870000|2021-01-10 04:11:10|598.73|594.73|597.4|593.4|598.95|594.95|597.4|593.4|35
1610251880000|2021-01-10 04:11:20|597.17|593.17|597.87|593.87|598.38|594.38|597.17|593.17|29
1610251890000|2021-01-10 04:11:30|597.88|593.88|597.62|593.62|597.88|593.88|597.17|593.17|33
1610251900000|2021-01-10 04:11:40|597.43|593.43|595.73|591.73|597.43|593.43|595.73|591.73|36
1610251910000|2021-01-10 04:11:50|595.59|591.59|595.68|591.68|596.21|592.21|595.38|591.38|38
1610251920000|2021-01-10 04:12:00|595.72|591.72|596.35|592.35|596.35|592.35|595.29|591.29|35
1610251930000|2021-01-10 04:12:10|596.63|592.63|596.3|592.3|596.63|592.63|595.73|591.73|24
1610251940000|2021-01-10 04:12:20|596.22|592.22|596.39|592.39|596.72|592.72|596.21|592.21|15
1610251950000|2021-01-10 04:12:30|596.37|592.37|596.37|592.37|597.13|593.13|596.22|592.22|26
1610251960000|2021-01-10 04:12:40|596.51|592.51|596.71|592.71|596.72|592.72|596.48|592.48|16
1610251970000|2021-01-10 04:12:50|596.65|592.65|597.98|593.98|597.98|593.98|596.65|592.65|22
1610251980000|2021-01-10 04:13:00|597.97|593.97|597.75|593.75|597.97|593.97|597.69|593.69|28
1610251990000|2021-01-10 04:13:10|597.71|593.71|597.69|593.69|597.8|593.8|597.65|593.65|27
1610252000000|2021-01-10 04:13:20|597.72|593.72|597.96|593.96|597.96|593.96|597.66|593.66|14
1610252010000|2021-01-10 04:13:30|597.99|593.99|597.95|593.95|597.99|593.99|597.65|593.65|28
1610252020000|2021-01-10 04:13:40|597.85|593.85|596.43|592.43|597.88|593.88|595.82|591.82|32
1610252030000|2021-01-10 04:13:50|596.28|592.28|595.58|591.58|596.59|592.59|595.58|591.58|34
1610252040000|2021-01-10 04:14:00|595.59|591.59|593.97|589.97|595.65|591.65|593.87|589.87|35
1610252050000|2021-01-10 04:14:10|594|590|594.65|590.65|594.73|590.73|594|590|27
1610252060000|2021-01-10 04:14:20|594.57|590.57|594.54|590.54|594.64|590.64|594.43|590.43|30
1610252070000|2021-01-10 04:14:30|594.6|590.6|595.35|591.35|595.36|591.36|594.6|590.6|32
1610252080000|2021-01-10 04:14:40|596.59|592.59|598.04|594.04|598.34|594.34|596.55|592.55|28
1610252090000|2021-01-10 04:14:50|597.93|593.93|598.42|594.42|598.78|594.78|597.91|593.91|35
1610252100000|2021-01-10 04:15:00|598.7|594.7|598.47|594.47|598.81|594.81|598.03|594.03|35
1610252110000|2021-01-10 04:15:10|598.7|594.7|599.78|595.78|600.33|596.33|598.03|594.03|28
1610252120000|2021-01-10 04:15:20|599.37|595.37|600.21|596.21|602.38|598.38|599.01|595.01|37
1610252130000|2021-01-10 04:15:30|600.08|596.08|600.82|596.82|601.22|597.22|599.85|595.85|37
1610252140000|2021-01-10 04:15:40|600.83|596.83|601.22|597.22|601.49|597.49|600.62|596.62|32
1610252150000|2021-01-10 04:15:50|600.79|596.79|602.45|598.45|602.61|598.61|600.61|596.61|30
1610252160000|2021-01-10 04:16:00|602.43|598.43|601.37|597.37|602.45|598.45|601|597|34
1610252170000|2021-01-10 04:16:10|601.33|597.33|601.82|597.82|602|598|601.33|597.33|36
1610252180000|2021-01-10 04:16:20|601.83|597.83|602.56|598.56|602.56|598.56|601.37|597.37|32
1610252190000|2021-01-10 04:16:30|602.22|598.22|604.25|600.25|604.25|600.25|601.89|597.89|37
1610252200000|2021-01-10 04:16:40|604.28|600.28|605.32|601.32|605.33|601.33|604.14|600.14|35
1610252210000|2021-01-10 04:16:50|605.33|601.33|604.88|600.88|605.92|601.92|604.88|600.88|36
1610252220000|2021-01-10 04:17:00|604.83|600.83|602.87|598.87|604.96|600.96|602.85|598.85|33
1610252230000|2021-01-10 04:17:10|602.8|598.8|602.86|598.86|602.9|598.9|601.78|597.78|36
1610252240000|2021-01-10 04:17:20|602.87|598.87|603.64|599.64|603.74|599.74|602.87|598.87|26
1610252250000|2021-01-10 04:17:30|603.65|599.65|604.01|600.01|604.11|600.11|603.15|599.15|33
1610252260000|2021-01-10 04:17:40|603.09|599.09|604.58|600.58|604.58|600.58|603.07|599.07|24
1610252270000|2021-01-10 04:17:50|604.52|600.52|604.82|600.82|604.84|600.84|604.47|600.47|23
1610252280000|2021-01-10 04:18:00|604.63|600.63|605.2|601.2|605.65|601.65|604.63|600.63|30
1610252290000|2021-01-10 04:18:10|605.17|601.17|607.75|603.75|607.75|603.75|604.77|600.77|25
1610252300000|2021-01-10 04:18:20|607.87|603.87|608.16|604.16|608.16|604.16|607.17|603.17|19
1610252310000|2021-01-10 04:18:30|608.14|604.14|606.03|602.03|608.14|604.14|606.03|602.03|31
1610252320000|2021-01-10 04:18:40|605.47|601.47|604.67|600.67|605.47|601.47|603.99|599.99|36
1610252330000|2021-01-10 04:18:50|604.66|600.66|604.53|600.53|605.13|601.13|604.3|600.3|37
1610252340000|2021-01-10 04:19:00|604.4|600.4|604.3|600.3|605.19|601.19|603.88|599.88|40
1610252350000|2021-01-10 04:19:10|604.26|600.26|604.1|600.1|604.82|600.82|603.91|599.91|33
1610252360000|2021-01-10 04:19:20|604.08|600.08|603.96|599.96|604.18|600.18|603.65|599.65|25
1610252370000|2021-01-10 04:19:30|603.97|599.97|602.37|598.37|604|600|602.35|598.35|23
1610252380000|2021-01-10 04:19:40|602.27|598.27|600.86|596.86|602.27|598.27|599.53|595.53|37
1610252390000|2021-01-10 04:19:50|600.98|596.98|600.24|596.24|600.99|596.99|599.82|595.82|39
1610252400000|2021-01-10 04:20:00|600.13|596.13|600.21|596.21|600.37|596.37|599.52|595.52|36
1610252410000|2021-01-10 04:20:10|600.24|596.24|599.54|595.54|600.3|596.3|599.48|595.48|29
1610252420000|2021-01-10 04:20:20|599.56|595.56|600.66|596.66|600.66|596.66|599.55|595.55|29
1610252430000|2021-01-10 04:20:30|600.65|596.65|600.66|596.66|601.25|597.25|600.22|596.22|31
1610252440000|2021-01-10 04:20:40|600.64|596.64|600.26|596.26|601.32|597.32|599.65|595.65|35
1610252450000|2021-01-10 04:20:50|600.03|596.03|599.82|595.82|600.03|596.03|599.67|595.67|36
1610252460000|2021-01-10 04:21:00|599.84|595.84|600.22|596.22|600.27|596.27|599.84|595.84|24
1610252470000|2021-01-10 04:21:10|600.2|596.2|599.09|595.09|600.4|596.4|599.04|595.04|32
1610252480000|2021-01-10 04:21:20|599.26|595.26|597.95|593.95|599.32|595.32|597.75|593.75|36
1610252490000|2021-01-10 04:21:30|598.04|594.04|597.08|593.08|598.72|594.72|597.02|593.02|35
1610252500000|2021-01-10 04:21:40|596.88|592.88|597.18|593.18|597.68|593.68|596.88|592.88|34
1610252510000|2021-01-10 04:21:50|597.33|593.33|597.68|593.68|598.21|594.21|597.33|593.33|39
1610252520000|2021-01-10 04:22:00|597.67|593.67|598.78|594.78|598.79|594.79|597.49|593.49|33
1610252530000|2021-01-10 04:22:10|598.82|594.82|597.55|593.55|598.88|594.88|597.55|593.55|30
1610252540000|2021-01-10 04:22:20|597.68|593.68|597.26|593.26|598.25|594.25|597.25|593.25|32
1610252550000|2021-01-10 04:22:30|597.27|593.27|597.07|593.07|597.35|593.35|597.04|593.04|31
1610252560000|2021-01-10 04:22:40|597.09|593.09|596.86|592.86|597.3|593.3|596.43|592.43|30
1610252570000|2021-01-10 04:22:50|596.8|592.8|596.45|592.45|596.96|592.96|595.88|591.88|34
1610252580000|2021-01-10 04:23:00|596.12|592.12|596.33|592.33|596.33|592.33|596.1|592.1|19
1610252590000|2021-01-10 04:23:10|596.24|592.24|597.41|593.41|597.95|593.95|596.24|592.24|28
1610252600000|2021-01-10 04:23:20|597.46|593.46|597.43|593.43|597.66|593.66|596.91|592.91|36
1610252610000|2021-01-10 04:23:30|597.42|593.42|597.7|593.7|598.02|594.02|597.42|593.42|25
1610252620000|2021-01-10 04:23:40|597.63|593.63|597.67|593.67|597.86|593.86|597.62|593.62|24
1610252630000|2021-01-10 04:23:50|597.65|593.65|597.09|593.09|597.65|593.65|596.58|592.58|30
1610252640000|2021-01-10 04:24:00|597.07|593.07|597.97|593.97|597.97|593.97|597.07|593.07|32
1610252650000|2021-01-10 04:24:10|597.96|593.96|598.42|594.42|598.42|594.42|597.8|593.8|28
1610252660000|2021-01-10 04:24:20|598.45|594.45|599.23|595.23|599.34|595.34|598.27|594.27|21
1610252670000|2021-01-10 04:24:30|599.15|595.15|598.94|594.94|599.38|595.38|598.89|594.89|26
1610252680000|2021-01-10 04:24:40|598.97|594.97|599.75|595.75|599.77|595.77|598.97|594.97|19
1610252690000|2021-01-10 04:24:50|599.77|595.77|599.68|595.68|599.99|595.99|599.68|595.68|23
1610252700000|2021-01-10 04:25:00|599.65|595.65|599.66|595.66|599.95|595.95|599.65|595.65|24
1610252710000|2021-01-10 04:25:10|599.63|595.63|599.18|595.18|599.66|595.66|599.04|595.04|28
1610252720000|2021-01-10 04:25:20|599.28|595.28|599.67|595.67|599.8|595.8|599.22|595.22|24
1610252730000|2021-01-10 04:25:30|599.66|595.66|599.15|595.15|599.69|595.69|599.07|595.07|27
1610252740000|2021-01-10 04:25:40|599.16|595.16|598.66|594.66|599.2|595.2|598.66|594.66|13
1610252750000|2021-01-10 04:25:50|598.61|594.61|598.03|594.03|598.63|594.63|598.03|594.03|16
1610252760000|2021-01-10 04:26:00|598.02|594.02|598.13|594.13|598.25|594.25|597.89|593.89|26
1610252770000|2021-01-10 04:26:10|598.1|594.1|596.64|592.64|598.1|594.1|596.64|592.64|32
1610252780000|2021-01-10 04:26:20|596.65|592.65|595.27|591.27|596.65|592.65|595.23|591.23|29
1610252790000|2021-01-10 04:26:30|595.28|591.28|595.3|591.3|595.62|591.62|595.23|591.23|27
1610252800000|2021-01-10 04:26:40|595.28|591.28|595.52|591.52|595.8|591.8|595.25|591.25|35
1610252810000|2021-01-10 04:26:50|595.6|591.6|595.53|591.53|595.6|591.6|595.13|591.13|29
1610252820000|2021-01-10 04:27:00|595.57|591.57|595.74|591.74|595.89|591.89|595.52|591.52|24
1610252830000|2021-01-10 04:27:10|595.64|591.64|595.96|591.96|596.02|592.02|595.32|591.32|27
1610252840000|2021-01-10 04:27:20|595.95|591.95|595.8|591.8|596.1|592.1|595.8|591.8|21
1610252850000|2021-01-10 04:27:30|595.82|591.82|595.4|591.4|595.88|591.88|595.37|591.37|29
1610252860000|2021-01-10 04:27:40|595.31|591.31|595.23|591.23|595.32|591.32|594.99|590.99|19
1610252870000|2021-01-10 04:27:50|595.22|591.22|594.44|590.44|595.22|591.22|594.22|590.22|31
1610252880000|2021-01-10 04:28:00|594.31|590.31|594.35|590.35|594.57|590.57|594.31|590.31|21
1610252890000|2021-01-10 04:28:10|594.21|590.21|594.06|590.06|594.29|590.29|593.95|589.95|28
1610252900000|2021-01-10 04:28:20|594.05|590.05|595.32|591.32|595.32|591.32|594.05|590.05|34
1610252910000|2021-01-10 04:28:30|595.33|591.33|595.06|591.06|595.74|591.74|595.03|591.03|32
1610252920000|2021-01-10 04:28:40|595.09|591.09|595.71|591.71|595.71|591.71|595.09|591.09|30
1610252930000|2021-01-10 04:28:50|595.69|591.69|595.77|591.77|596.05|592.05|595.69|591.69|34
1610252940000|2021-01-10 04:29:00|595.82|591.82|596.41|592.41|596.41|592.41|595.81|591.81|28
1610252950000|2021-01-10 04:29:10|596.44|592.44|597.59|593.59|597.59|593.59|596.26|592.26|23
1610252960000|2021-01-10 04:29:20|597.52|593.52|597.53|593.53|597.56|593.56|597|593|32
1610252970000|2021-01-10 04:29:30|597.52|593.52|597.57|593.57|597.58|593.58|597.49|593.49|19
1610252980000|2021-01-10 04:29:40|597.56|593.56|596.88|592.88|597.57|593.57|596.88|592.88|21
1610252990000|2021-01-10 04:29:50|596.85|592.85|596.27|592.27|596.93|592.93|596.26|592.26|25
1610253000000|2021-01-10 04:30:00|596.31|592.31|595|591|596.31|592.31|594.89|590.89|34
1610253010000|2021-01-10 04:30:10|594.94|590.94|594.32|590.32|594.95|590.95|594.15|590.15|27
1610253020000|2021-01-10 04:30:20|594.4|590.4|594.72|590.72|594.8|590.8|594.4|590.4|22
1610253030000|2021-01-10 04:30:30|594.69|590.69|594.4|590.4|594.69|590.69|594.38|590.38|23
1610253040000|2021-01-10 04:30:40|594.41|590.41|594|590|594.52|590.52|594|590|31
1610253050000|2021-01-10 04:30:50|594.03|590.03|594.15|590.15|594.43|590.43|594.03|590.03|28
1610253060000|2021-01-10 04:31:00|594.14|590.14|594.3|590.3|594.3|590.3|594.07|590.07|18
1610253070000|2021-01-10 04:31:10|594.29|590.29|594.3|590.3|594.47|590.47|594.1|590.1|23
1610253080000|2021-01-10 04:31:20|594.35|590.35|594.12|590.12|594.35|590.35|594.11|590.11|20
1610253090000|2021-01-10 04:31:30|594.11|590.11|593.85|589.85|594.11|590.11|593.64|589.64|32
1610253100000|2021-01-10 04:31:40|593.92|589.92|592.58|588.58|594.06|590.06|592.58|588.58|34
1610253110000|2021-01-10 04:31:50|592.57|588.57|592.07|588.07|592.57|588.57|592.03|588.03|30
1610253120000|2021-01-10 04:32:00|592.14|588.14|590.85|586.85|592.17|588.17|590.85|586.85|36
1610253130000|2021-01-10 04:32:10|590.6|586.6|592.76|588.76|592.76|588.76|590.6|586.6|31
1610253140000|2021-01-10 04:32:20|592.66|588.66|593.22|589.22|593.23|589.23|592.66|588.66|24
1610253150000|2021-01-10 04:32:30|593.29|589.29|593.47|589.47|593.47|589.47|593.2|589.2|20
1610253160000|2021-01-10 04:32:40|593.49|589.49|594.37|590.37|594.47|590.47|593.49|589.49|23
1610253170000|2021-01-10 04:32:50|594.44|590.44|594.3|590.3|594.44|590.44|594.18|590.18|25
1610253180000|2021-01-10 04:33:00|594.27|590.27|594.36|590.36|594.38|590.38|594.06|590.06|23
1610253190000|2021-01-10 04:33:10|594.38|590.38|594.39|590.39|594.45|590.45|594.35|590.35|16
1610253200000|2021-01-10 04:33:20|594.38|590.38|595.1|591.1|595.1|591.1|594.38|590.38|14
1610253210000|2021-01-10 04:33:30|595.12|591.12|595.18|591.18|595.18|591.18|595.04|591.04|16
1610253220000|2021-01-10 04:33:40|595.2|591.2|595.76|591.76|595.76|591.76|595.2|591.2|18
1610253230000|2021-01-10 04:33:50|595.66|591.66|596.29|592.29|596.32|592.32|595.4|591.4|18
1610253240000|2021-01-10 04:34:00|596.27|592.27|596.42|592.42|597.22|593.22|596.27|592.27|31
1610253250000|2021-01-10 04:34:10|596.38|592.38|596.79|592.79|596.79|592.79|596.04|592.04|34
1610253260000|2021-01-10 04:34:20|596.55|592.55|597.06|593.06|598.2|594.2|596.55|592.55|27
1610253270000|2021-01-10 04:34:30|597.02|593.02|598.05|594.05|598.15|594.15|596.99|592.99|29
1610253280000|2021-01-10 04:34:40|598.07|594.07|598.21|594.21|598.21|594.21|598.06|594.06|17
1610253290000|2021-01-10 04:34:50|598.3|594.3|599.19|595.19|599.19|595.19|598.3|594.3|23
1610253300000|2021-01-10 04:35:00|599.18|595.18|599.76|595.76|599.84|595.84|599.18|595.18|18
1610253310000|2021-01-10 04:35:10|599.8|595.8|598.59|594.59|600.03|596.03|598.59|594.59|29
1610253320000|2021-01-10 04:35:20|598.57|594.57|597.68|593.68|598.69|594.69|597.68|593.68|33
1610253330000|2021-01-10 04:35:30|597.76|593.76|598.45|594.45|598.45|594.45|597.29|593.29|32
1610253340000|2021-01-10 04:35:40|598.42|594.42|597.24|593.24|598.63|594.63|597.24|593.24|32
1610253350000|2021-01-10 04:35:50|596.96|592.96|596.82|592.82|597.14|593.14|596.49|592.49|35
1610253360000|2021-01-10 04:36:00|596.89|592.89|595.87|591.87|596.97|592.97|595.83|591.83|35
1610253370000|2021-01-10 04:36:10|595.9|591.9|595.27|591.27|595.98|591.98|595.09|591.09|28
1610253380000|2021-01-10 04:36:20|595.29|591.29|595.05|591.05|595.44|591.44|595.01|591.01|29
1610253390000|2021-01-10 04:36:30|595.09|591.09|596.06|592.06|596.51|592.51|595.09|591.09|32
1610253400000|2021-01-10 04:36:40|596.37|592.37|597.73|593.73|597.73|593.73|596.21|592.21|31
1610253410000|2021-01-10 04:36:50|597.78|593.78|597.89|593.89|598.05|594.05|597.6|593.6|30
1610253420000|2021-01-10 04:37:00|597.91|593.91|597.84|593.84|597.91|593.91|597.61|593.61|17
1610253430000|2021-01-10 04:37:10|597.77|593.77|597.77|593.77|598.09|594.09|597.77|593.77|21
1610253440000|2021-01-10 04:37:20|598.24|594.24|598.01|594.01|598.27|594.27|597.82|593.82|22
1610253450000|2021-01-10 04:37:30|597.95|593.95|597.93|593.93|598.08|594.08|597.79|593.79|25
1610253460000|2021-01-10 04:37:40|597.95|593.95|598|594|598|594|597.89|593.89|10
1610253470000|2021-01-10 04:37:50|598.01|594.01|598.05|594.05|598.09|594.09|598.01|594.01|10
1610253480000|2021-01-10 04:38:00|598.04|594.04|598.09|594.09|598.11|594.11|598.04|594.04|13
1610253490000|2021-01-10 04:38:10|598.06|594.06|598.16|594.16|598.17|594.17|598.06|594.06|15
1610253500000|2021-01-10 04:38:20|598.15|594.15|597.31|593.31|598.15|594.15|597.31|593.31|21
1610253510000|2021-01-10 04:38:30|597.24|593.24|596.53|592.53|597.24|593.24|596.53|592.53|18
1610253520000|2021-01-10 04:38:40|596.57|592.57|596.34|592.34|596.67|592.67|596.32|592.32|23
1610253530000|2021-01-10 04:38:50|596.36|592.36|596.71|592.71|596.71|592.71|596.36|592.36|18
1610253540000|2021-01-10 04:39:00|596.63|592.63|597.04|593.04|597.21|593.21|596.48|592.48|18
1610253550000|2021-01-10 04:39:10|597.13|593.13|596.75|592.75|597.13|593.13|596.75|592.75|17
1610253560000|2021-01-10 04:39:20|596.72|592.72|596.69|592.69|596.92|592.92|596.39|592.39|25
1610253570000|2021-01-10 04:39:30|596.64|592.64|596.63|592.63|596.84|592.84|596.61|592.61|23
1610253580000|2021-01-10 04:39:40|596.54|592.54|596.7|592.7|596.7|592.7|596.1|592.1|27
1610253590000|2021-01-10 04:39:50|596.8|592.8|597.16|593.16|597.23|593.23|596.53|592.53|28
1610253600000|2021-01-10 04:40:00|597.2|593.2|597.72|593.72|597.8|593.8|596.94|592.94|24
1610253610000|2021-01-10 04:40:10|597.78|593.78|598.39|594.39|598.39|594.39|597.41|593.41|17
1610253620000|2021-01-10 04:40:20|598.41|594.41|598.29|594.29|599.15|595.15|597.78|593.78|26
1610253630000|2021-01-10 04:40:30|598.37|594.37|598.47|594.47|598.49|594.49|598.33|594.33|14
1610253640000|2021-01-10 04:40:40|598.49|594.49|599.05|595.05|599.06|595.06|598.49|594.49|18
1610253650000|2021-01-10 04:40:50|599.06|595.06|599.23|595.23|599.36|595.36|599.06|595.06|18
1610253660000|2021-01-10 04:41:00|599.4|595.4|600.18|596.18|600.21|596.21|599.4|595.4|10
1610253670000|2021-01-10 04:41:10|600.2|596.2|600.27|596.27|600.35|596.35|600.07|596.07|26
1610253680000|2021-01-10 04:41:20|600.34|596.34|600.22|596.22|600.45|596.45|600.14|596.14|17
1610253690000|2021-01-10 04:41:30|600.25|596.25|598.94|594.94|600.31|596.31|598.86|594.86|21
1610253700000|2021-01-10 04:41:40|598.91|594.91|598.15|594.15|598.91|594.91|598.08|594.08|21
1610253710000|2021-01-10 04:41:50|598.16|594.16|597.45|593.45|598.44|594.44|597.26|593.26|29
1610253720000|2021-01-10 04:42:00|597.4|593.4|598.76|594.76|598.76|594.76|597.4|593.4|30
1610253730000|2021-01-10 04:42:10|598.74|594.74|597.71|593.71|598.74|594.74|597.64|593.64|27
1610253740000|2021-01-10 04:42:20|597.69|593.69|597.26|593.26|597.69|593.69|597.26|593.26|22
1610253750000|2021-01-10 04:42:30|597.3|593.3|597.37|593.37|598.01|594.01|597.3|593.3|23
1610253760000|2021-01-10 04:42:40|597.49|593.49|596.4|592.4|597.49|593.49|596.31|592.31|28
1610253770000|2021-01-10 04:42:50|596.51|592.51|596.45|592.45|596.71|592.71|596.26|592.26|27
1610253780000|2021-01-10 04:43:00|596.3|592.3|597.15|593.15|597.75|593.75|596.3|592.3|36
1610253790000|2021-01-10 04:43:10|597.21|593.21|597.27|593.27|597.51|593.51|596.29|592.29|30
1610253800000|2021-01-10 04:43:20|597.49|593.49|598.62|594.62|598.75|594.75|597.02|593.02|35
1610253810000|2021-01-10 04:43:30|598.64|594.64|599.73|595.73|599.83|595.83|598.64|594.64|30
1610253820000|2021-01-10 04:43:40|599.75|595.75|600.15|596.15|600.15|596.15|599.55|595.55|22
1610253830000|2021-01-10 04:43:50|600.03|596.03|600.14|596.14|600.35|596.35|600.03|596.03|26
1610253840000|2021-01-10 04:44:00|600.23|596.23|598.99|594.99|600.35|596.35|598.99|594.99|30
1610253850000|2021-01-10 04:44:10|599.56|595.56|598.52|594.52|599.76|595.76|598.52|594.52|33
1610253860000|2021-01-10 04:44:20|598.47|594.47|598.73|594.73|598.79|594.79|598.28|594.28|30
1610253870000|2021-01-10 04:44:30|598.52|594.52|598.06|594.06|598.53|594.53|598.04|594.04|17
1610253880000|2021-01-10 04:44:40|598.04|594.04|598.98|594.98|599.03|595.03|597.89|593.89|32
1610253890000|2021-01-10 04:44:50|599.02|595.02|599.23|595.23|599.79|595.79|598.95|594.95|32
1610253900000|2021-01-10 04:45:00|599.25|595.25|599.32|595.32|599.67|595.67|599.17|595.17|26
1610253910000|2021-01-10 04:45:10|599.28|595.28|599.87|595.87|599.88|595.88|599.15|595.15|27
1610253920000|2021-01-10 04:45:20|599.99|595.99|601.38|597.38|601.38|597.38|599.76|595.76|33
1610253930000|2021-01-10 04:45:30|601.43|597.43|603.67|599.67|603.67|599.67|601.11|597.11|22
1610253940000|2021-01-10 04:45:40|603.56|599.56|603.42|599.42|603.66|599.66|602.68|598.68|33
1610253950000|2021-01-10 04:45:50|603.39|599.39|603.96|599.96|603.96|599.96|603.39|599.39|26
1610253960000|2021-01-10 04:46:00|603.94|599.94|604.18|600.18|604.47|600.47|603.75|599.75|33
1610253970000|2021-01-10 04:46:10|604.14|600.14|604.09|600.09|604.28|600.28|603.95|599.95|25
1610253980000|2021-01-10 04:46:20|604.11|600.11|605.68|601.68|605.74|601.74|604.11|600.11|20
1610253990000|2021-01-10 04:46:30|605.67|601.67|605.87|601.87|606.11|602.11|605.4|601.4|27
1610254000000|2021-01-10 04:46:40|605.9|601.9|606.35|602.35|606.73|602.73|605.9|601.9|36
1610254010000|2021-01-10 04:46:50|606.31|602.31|605.92|601.92|606.41|602.41|605.73|601.73|22
1610254020000|2021-01-10 04:47:00|605.78|601.78|606.22|602.22|606.57|602.57|605.78|601.78|27
1610254030000|2021-01-10 04:47:10|606.23|602.23|606.46|602.46|606.52|602.52|606.14|602.14|19
1610254040000|2021-01-10 04:47:20|606.43|602.43|606.41|602.41|606.48|602.48|606.2|602.2|25
1610254050000|2021-01-10 04:47:30|606.47|602.47|606.28|602.28|606.47|602.47|606.2|602.2|27
1610254060000|2021-01-10 04:47:40|606.27|602.27|606.13|602.13|606.27|602.27|606.06|602.06|26
1610254070000|2021-01-10 04:47:50|606.15|602.15|606.17|602.17|606.59|602.59|606.13|602.13|11
1610254080000|2021-01-10 04:48:00|606.26|602.26|605.79|601.79|606.63|602.63|605.71|601.71|17
1610254090000|2021-01-10 04:48:10|605.9|601.9|605.75|601.75|605.91|601.91|605.75|601.75|6
1610254100000|2021-01-10 04:48:20|605.76|601.76|605.33|601.33|605.76|601.76|605.33|601.33|9
1610254110000|2021-01-10 04:48:30|605.16|601.16|605.02|601.02|605.33|601.33|604.22|600.22|32
1610254120000|2021-01-10 04:48:40|605.16|601.16|603.93|599.93|605.16|601.16|603.92|599.92|37
1610254130000|2021-01-10 04:48:50|603.85|599.85|603.45|599.45|603.93|599.93|601.86|597.86|34
1610254140000|2021-01-10 04:49:00|603.21|599.21|602.73|598.73|603.36|599.36|602.6|598.6|23
1610254150000|2021-01-10 04:49:10|602.68|598.68|601.4|597.4|602.85|598.85|601.4|597.4|28
1610254160000|2021-01-10 04:49:20|601.41|597.41|601.12|597.12|601.41|597.41|601.05|597.05|21
1610254170000|2021-01-10 04:49:30|601.13|597.13|602.05|598.05|602.09|598.09|601.13|597.13|31
1610254180000|2021-01-10 04:49:40|602.06|598.06|603.66|599.66|603.66|599.66|602.06|598.06|30
1610254190000|2021-01-10 04:49:50|603.71|599.71|603.92|599.92|603.92|599.92|603.67|599.67|30
1610254200000|2021-01-10 04:50:00|603.9|599.9|603.48|599.48|604.33|600.33|603.48|599.48|31
1610254210000|2021-01-10 04:50:10|603.47|599.47|603.04|599.04|603.58|599.58|602.75|598.75|34
1610254220000|2021-01-10 04:50:20|603|599|602.91|598.91|603.05|599.05|602.72|598.72|25
1610254230000|2021-01-10 04:50:30|602.82|598.82|603.55|599.55|603.55|599.55|602.74|598.74|34
1610254240000|2021-01-10 04:50:40|603.52|599.52|602.91|598.91|603.53|599.53|602.89|598.89|32
1610254250000|2021-01-10 04:50:50|602.92|598.92|603.39|599.39|603.64|599.64|602.87|598.87|26
1610254260000|2021-01-10 04:51:00|603.28|599.28|604.47|600.47|604.47|600.47|603.27|599.27|25
1610254270000|2021-01-10 04:51:10|604.48|600.48|605.09|601.09|605.18|601.18|604.4|600.4|24
1610254280000|2021-01-10 04:51:20|605.24|601.24|605.56|601.56|605.72|601.72|605.04|601.04|24
1610254290000|2021-01-10 04:51:30|605.57|601.57|606.74|602.74|606.76|602.76|605.57|601.57|28
1610254300000|2021-01-10 04:51:40|606.82|602.82|608.85|604.85|608.85|604.85|606.82|602.82|27
1610254310000|2021-01-10 04:51:50|608.94|604.94|611.1|607.1|611.42|607.42|608.68|604.68|36
1610254320000|2021-01-10 04:52:00|611.09|607.09|612.34|608.34|612.34|608.34|610.76|606.76|36
1610254330000|2021-01-10 04:52:10|612.23|608.23|613.39|609.39|613.68|609.68|611.78|607.78|38
1610254340000|2021-01-10 04:52:20|613.51|609.51|613.72|609.72|613.91|609.91|613.12|609.12|33
1610254350000|2021-01-10 04:52:30|613.8|609.8|613.99|609.99|614.28|610.28|613.77|609.77|33
1610254360000|2021-01-10 04:52:40|614.07|610.07|612.57|608.57|614.5|610.5|612.55|608.55|38
1610254370000|2021-01-10 04:52:50|612.72|608.72|614.9|610.9|614.9|610.9|612.3|608.3|38
1610254380000|2021-01-10 04:53:00|615.1|611.1|614.3|610.3|615.31|611.31|614.23|610.23|39
1610254390000|2021-01-10 04:53:10|614.31|610.31|614.96|610.96|614.96|610.96|614.01|610.01|30
1610254400000|2021-01-10 04:53:20|614.99|610.99|615.24|611.24|615.24|611.24|614.64|610.64|36
1610254410000|2021-01-10 04:53:30|615.25|611.25|617.91|613.91|617.94|613.94|615.25|611.25|37
1610254420000|2021-01-10 04:53:40|617.83|613.83|617.66|613.66|617.83|613.83|617.45|613.45|37
1610254430000|2021-01-10 04:53:50|617.65|613.65|617.38|613.38|617.83|613.83|617.21|613.21|33
1610254440000|2021-01-10 04:54:00|617.39|613.39|617.74|613.74|617.8|613.8|617.26|613.26|31
1610254450000|2021-01-10 04:54:10|617.72|613.72|618.13|614.13|618.19|614.19|617.62|613.62|29
1610254460000|2021-01-10 04:54:20|618.14|614.14|618.18|614.18|618.88|614.88|617.67|613.67|33
1610254470000|2021-01-10 04:54:30|618.11|614.11|618.72|614.72|618.8|614.8|617.99|613.99|38
1610254480000|2021-01-10 04:54:40|618.82|614.82|618.96|614.96|619.08|615.08|618.76|614.76|28
1610254490000|2021-01-10 04:54:50|618.95|614.95|618.54|614.54|618.97|614.97|618.49|614.49|30
1610254500000|2021-01-10 04:55:00|618.53|614.53|617.79|613.79|618.56|614.56|617.79|613.79|30
1610254510000|2021-01-10 04:55:10|617.63|613.63|616.51|612.51|617.63|613.63|616.46|612.46|34
1610254520000|2021-01-10 04:55:20|616.19|612.19|616.49|612.49|616.62|612.62|616.19|612.19|36
1610254530000|2021-01-10 04:55:30|616.5|612.5|617.19|613.19|617.23|613.23|616.43|612.43|36
1610254540000|2021-01-10 04:55:40|617|613|616.83|612.83|617.07|613.07|616.51|612.51|30
1610254550000|2021-01-10 04:55:50|616.84|612.84|618.77|614.77|618.77|614.77|616.84|612.84|34
1610254560000|2021-01-10 04:56:00|618.73|614.73|618.85|614.85|618.85|614.85|618.57|614.57|23
1610254570000|2021-01-10 04:56:10|618.83|614.83|619.59|615.59|619.59|615.59|618.72|614.72|30
1610254580000|2021-01-10 04:56:20|619.61|615.61|619.91|615.91|619.91|615.91|619.34|615.34|30
1610254590000|2021-01-10 04:56:30|619.94|615.94|620.92|616.92|620.92|616.92|619.9|615.9|24
1610254600000|2021-01-10 04:56:40|620.91|616.91|621.95|617.95|621.95|617.95|620.35|616.35|33
1610254610000|2021-01-10 04:56:50|622.04|618.04|621.44|617.44|622.04|618.04|621.3|617.3|28
1610254620000|2021-01-10 04:57:00|621.42|617.42|622.68|618.68|622.94|618.94|621.42|617.42|33
1610254630000|2021-01-10 04:57:10|622.64|618.64|622.92|618.92|623.02|619.02|622.44|618.44|31
1610254640000|2021-01-10 04:57:20|622.94|618.94|626.11|622.11|626.61|622.61|622.76|618.76|29
1610254650000|2021-01-10 04:57:30|626.07|622.07|626.38|622.38|626.43|622.43|626.04|622.04|33
1610254660000|2021-01-10 04:57:40|626.21|622.21|624.57|620.57|626.43|622.43|624.25|620.25|36
1610254670000|2021-01-10 04:57:50|624.55|620.55|625.2|621.2|625.2|621.2|624.33|620.33|27
1610254680000|2021-01-10 04:58:00|625.24|621.24|627.2|623.2|627.2|623.2|625.24|621.24|29
1610254690000|2021-01-10 04:58:10|626.97|622.97|627.01|623.01|627.1|623.1|626.71|622.71|26
1610254700000|2021-01-10 04:58:20|626.97|622.97|626.8|622.8|627.17|623.17|626.57|622.57|38
1610254710000|2021-01-10 04:58:30|626.65|622.65|627.82|623.82|627.82|623.82|626.65|622.65|33
1610254720000|2021-01-10 04:58:40|627.81|623.81|625.94|621.94|627.81|623.81|625.84|621.84|32
1610254730000|2021-01-10 04:58:50|625.97|621.97|624.94|620.94|626.4|622.4|624.94|620.94|30
1610254740000|2021-01-10 04:59:00|624.93|620.93|624.64|620.64|625.59|621.59|624.56|620.56|38
1610254750000|2021-01-10 04:59:10|624.71|620.71|624.31|620.31|624.78|620.78|624.17|620.17|30
1610254760000|2021-01-10 04:59:20|624.22|620.22|620.86|616.86|624.28|620.28|620.51|616.51|35
1610254770000|2021-01-10 04:59:30|621.18|617.18|620.91|616.91|622.02|618.02|620.65|616.65|35
1610254780000|2021-01-10 04:59:40|621.33|617.33|622.24|618.24|624.21|620.21|621.31|617.31|36
1610254790000|2021-01-10 04:59:50|622.3|618.3|621.78|617.78|622.89|618.89|621.53|617.53|37
1610254800000|2021-01-10 05:00:00|622.88|618.88|622.46|618.46|622.88|618.88|621.88|617.88|33
1610254810000|2021-01-10 05:00:10|622.42|618.42|621.64|617.64|622.42|618.42|621.64|617.64|37
1610254820000|2021-01-10 05:00:20|621.74|617.74|621.29|617.29|622.41|618.41|621.2|617.2|34
1610254830000|2021-01-10 05:00:30|621.26|617.26|620.22|616.22|621.56|617.56|620.22|616.22|36
1610254840000|2021-01-10 05:00:40|620.23|616.23|620.21|616.21|620.27|616.27|618.84|614.84|36
1610254850000|2021-01-10 05:00:50|620.18|616.18|620.37|616.37|620.37|616.37|619.49|615.49|36
1610254860000|2021-01-10 05:01:00|620.38|616.38|621.54|617.54|622.17|618.17|620.32|616.32|31
1610254870000|2021-01-10 05:01:10|621.62|617.62|623.19|619.19|623.79|619.79|621.47|617.47|35
1610254880000|2021-01-10 05:01:20|623.21|619.21|623.01|619.01|623.21|619.21|621.86|617.86|34
1610254890000|2021-01-10 05:01:30|623.06|619.06|623.48|619.48|623.64|619.64|622.38|618.38|39
1610254900000|2021-01-10 05:01:40|623.57|619.57|624.45|620.45|624.87|620.87|623.56|619.56|35
1610254910000|2021-01-10 05:01:50|624.5|620.5|624.76|620.76|624.93|620.93|623.97|619.97|34
1610254920000|2021-01-10 05:02:00|624.78|620.78|626.1|622.1|626.13|622.13|624.68|620.68|33
1610254930000|2021-01-10 05:02:10|626.41|622.41|626.29|622.29|626.82|622.82|626.09|622.09|28
1610254940000|2021-01-10 05:02:20|626.36|622.36|627.74|623.74|627.74|623.74|626.21|622.21|30
1610254950000|2021-01-10 05:02:30|627.72|623.72|627.85|623.85|628.1|624.1|627.43|623.43|30
1610254960000|2021-01-10 05:02:40|628.06|624.06|628.7|624.7|628.7|624.7|627.7|623.7|30
1610254970000|2021-01-10 05:02:50|628.71|624.71|630.79|626.79|631.37|627.37|628.71|624.71|36
1610254980000|2021-01-10 05:03:00|631.26|627.26|629.74|625.74|631.35|627.35|629.71|625.71|32
1610254990000|2021-01-10 05:03:10|629.54|625.54|627.48|623.48|629.54|625.54|626.77|622.77|37
1610255000000|2021-01-10 05:03:20|627.63|623.63|626.67|622.67|628.3|624.3|626.67|622.67|39
1610255010000|2021-01-10 05:03:30|626.8|622.8|626.43|622.43|627.02|623.02|626.3|622.3|34
1610255020000|2021-01-10 05:03:40|626.41|622.41|626.5|622.5|627.19|623.19|626.31|622.31|33
1610255030000|2021-01-10 05:03:50|626.51|622.51|625.34|621.34|626.51|622.51|625.34|621.34|35
1610255040000|2021-01-10 05:04:00|625.36|621.36|623.91|619.91|625.59|621.59|623.91|619.91|38
1610255050000|2021-01-10 05:04:10|623.79|619.79|624.34|620.34|624.57|620.57|623.58|619.58|31
1610255060000|2021-01-10 05:04:20|624.31|620.31|624.97|620.97|625.08|621.08|624.28|620.28|35
1610255070000|2021-01-10 05:04:30|624.93|620.93|625.04|621.04|625.09|621.09|624.56|620.56|30
1610255080000|2021-01-10 05:04:40|625.07|621.07|624.86|620.86|625.07|621.07|624.32|620.32|32
1610255090000|2021-01-10 05:04:50|624.84|620.84|624.56|620.56|625.74|621.74|624.56|620.56|31
1610255100000|2021-01-10 05:05:00|624.57|620.57|625.23|621.23|625.23|621.23|624.28|620.28|28
1610255110000|2021-01-10 05:05:10|625.35|621.35|627.15|623.15|627.15|623.15|625.31|621.31|33
1610255120000|2021-01-10 05:05:20|627.09|623.09|628.51|624.51|628.51|624.51|626.98|622.98|32
1610255130000|2021-01-10 05:05:30|628.5|624.5|628.62|624.62|629.3|625.3|628.48|624.48|28
1610255140000|2021-01-10 05:05:40|628.7|624.7|627.35|623.35|628.92|624.92|627.35|623.35|39
1610255150000|2021-01-10 05:05:50|627.7|623.7|626.91|622.91|627.7|623.7|626.91|622.91|34
1610255160000|2021-01-10 05:06:00|626.9|622.9|627.79|623.79|627.79|623.79|626.89|622.89|38
1610255170000|2021-01-10 05:06:10|627.71|623.71|626.26|622.26|627.71|623.71|626.26|622.26|36
1610255180000|2021-01-10 05:06:20|626.03|622.03|625.57|621.57|626.03|622.03|625.47|621.47|35
1610255190000|2021-01-10 05:06:30|625.61|621.61|624.87|620.87|625.78|621.78|624.78|620.78|30
1610255200000|2021-01-10 05:06:40|624.9|620.9|625.67|621.67|625.95|621.95|624.9|620.9|33
1610255210000|2021-01-10 05:06:50|625.64|621.64|625.58|621.58|625.77|621.77|625.56|621.56|26
1610255220000|2021-01-10 05:07:00|625.59|621.59|625.33|621.33|625.59|621.59|625.03|621.03|22
1610255230000|2021-01-10 05:07:10|625.34|621.34|625.83|621.83|625.88|621.88|625.34|621.34|33
1610255240000|2021-01-10 05:07:20|626.02|622.02|625.87|621.87|626.05|622.05|625.79|621.79|24
1610255250000|2021-01-10 05:07:30|625.84|621.84|626.58|622.58|626.58|622.58|625.45|621.45|31
1610255260000|2021-01-10 05:07:40|626.61|622.61|626.64|622.64|626.67|622.67|626.04|622.04|28
1610255270000|2021-01-10 05:07:50|626.67|622.67|627.91|623.91|627.93|623.93|626.23|622.23|30
1610255280000|2021-01-10 05:08:00|627.99|623.99|628.23|624.23|628.27|624.27|627.99|623.99|15
1610255290000|2021-01-10 05:08:10|628.26|624.26|628.81|624.81|628.81|624.81|628.26|624.26|19
1610255300000|2021-01-10 05:08:20|628.87|624.87|628.82|624.82|628.91|624.91|627.65|623.65|23
1610255310000|2021-01-10 05:08:30|628.8|624.8|629.41|625.41|629.44|625.44|628.8|624.8|23
1610255320000|2021-01-10 05:08:40|629.42|625.42|629.86|625.86|630.02|626.02|629.1|625.1|28
1610255330000|2021-01-10 05:08:50|629.88|625.88|630.02|626.02|630.18|626.18|629.68|625.68|28
1610255340000|2021-01-10 05:09:00|630.01|626.01|630.43|626.43|630.58|626.58|629.98|625.98|23
1610255350000|2021-01-10 05:09:10|630.42|626.42|630.38|626.38|630.63|626.63|629.77|625.77|27
1610255360000|2021-01-10 05:09:20|630.21|626.21|630.67|626.67|632.31|628.31|629.34|625.34|22
1610255370000|2021-01-10 05:09:30|630.66|626.66|631.89|627.89|632.09|628.09|630.64|626.64|19
1610255380000|2021-01-10 05:09:40|631.9|627.9|632.17|628.17|632.63|628.63|631.8|627.8|31
1610255390000|2021-01-10 05:09:50|632.5|628.5|632.9|628.9|632.99|628.99|632.5|628.5|26
1610255400000|2021-01-10 05:10:00|632.91|628.91|632.03|628.03|632.91|628.91|631.85|627.85|34
1610255410000|2021-01-10 05:10:10|632.04|628.04|630.87|626.87|632.05|628.05|630.87|626.87|31
1610255420000|2021-01-10 05:10:20|630.73|626.73|630.97|626.97|631.41|627.41|630.18|626.18|38
1610255430000|2021-01-10 05:10:30|630.95|626.95|631.35|627.35|631.64|627.64|630.95|626.95|36
1610255440000|2021-01-10 05:10:40|631.24|627.24|630.22|626.22|631.24|627.24|629.81|625.81|34
1610255450000|2021-01-10 05:10:50|630.18|626.18|631.32|627.32|631.32|627.32|630.17|626.17|31
1610255460000|2021-01-10 05:11:00|631.35|627.35|631.3|627.3|631.76|627.76|631.28|627.28|30
1610255470000|2021-01-10 05:11:10|631.27|627.27|631.4|627.4|631.49|627.49|631|627|29
1610255480000|2021-01-10 05:11:20|631.43|627.43|631.78|627.78|631.87|627.87|631.41|627.41|20
1610255490000|2021-01-10 05:11:30|631.88|627.88|630.77|626.77|631.88|627.88|630.67|626.67|27
1610255500000|2021-01-10 05:11:40|630.66|626.66|630.1|626.1|630.88|626.88|629.8|625.8|36
1610255510000|2021-01-10 05:11:50|630.09|626.09|630.25|626.25|630.32|626.32|629.71|625.71|36
1610255520000|2021-01-10 05:12:00|630.2|626.2|630.06|626.06|630.23|626.23|629.94|625.94|28
1610255530000|2021-01-10 05:12:10|629.89|625.89|629.75|625.75|630.04|626.04|629.22|625.22|33
1610255540000|2021-01-10 05:12:20|629.66|625.66|629.51|625.51|629.76|625.76|629.51|625.51|17
1610255550000|2021-01-10 05:12:30|629.45|625.45|628.65|624.65|629.47|625.47|628.65|624.65|36
1610255560000|2021-01-10 05:12:40|628.61|624.61|628.76|624.76|628.8|624.8|627.79|623.79|37
1610255570000|2021-01-10 05:12:50|628.8|624.8|627.14|623.14|628.84|624.84|627.14|623.14|40
1610255580000|2021-01-10 05:13:00|627.08|623.08|626.53|622.53|627.9|623.9|626.5|622.5|35
1610255590000|2021-01-10 05:13:10|626.49|622.49|625.91|621.91|626.58|622.58|625.83|621.83|23
1610255600000|2021-01-10 05:13:20|625.89|621.89|626.17|622.17|626.41|622.41|625.89|621.89|27
1610255610000|2021-01-10 05:13:30|626.14|622.14|625.73|621.73|626.14|622.14|625.65|621.65|32
1610255620000|2021-01-10 05:13:40|625.79|621.79|625.46|621.46|625.79|621.79|625.32|621.32|35
1610255630000|2021-01-10 05:13:50|625.47|621.47|625.3|621.3|625.5|621.5|625.23|621.23|34
1610255640000|2021-01-10 05:14:00|625.27|621.27|625.3|621.3|625.38|621.38|625.01|621.01|26
1610255650000|2021-01-10 05:14:10|625.29|621.29|623.54|619.54|625.41|621.41|623.53|619.53|32
1610255660000|2021-01-10 05:14:20|623.43|619.43|624.47|620.47|624.47|620.47|623.43|619.43|32
1610255670000|2021-01-10 05:14:30|624.49|620.49|625.5|621.5|626.04|622.04|624.45|620.45|29
1610255680000|2021-01-10 05:14:40|625.51|621.51|625.9|621.9|625.92|621.92|625.45|621.45|23
1610255690000|2021-01-10 05:14:50|625.88|621.88|626.42|622.42|626.42|622.42|625.67|621.67|23
1610255700000|2021-01-10 05:15:00|626.12|622.12|626.75|622.75|626.88|622.88|626.12|622.12|27
1610255710000|2021-01-10 05:15:10|626.79|622.79|625.61|621.61|626.79|622.79|625.54|621.54|25
1610255720000|2021-01-10 05:15:20|625.65|621.65|625.26|621.26|625.82|621.82|624.56|620.56|35
1610255730000|2021-01-10 05:15:30|625.33|621.33|625.18|621.18|625.78|621.78|624.94|620.94|29
1610255740000|2021-01-10 05:15:40|625.17|621.17|625.23|621.23|625.31|621.31|625.17|621.17|18
1610255750000|2021-01-10 05:15:50|625.24|621.24|625.64|621.64|625.7|621.7|624.96|620.96|26
1610255760000|2021-01-10 05:16:00|625.73|621.73|625.53|621.53|625.93|621.93|625.41|621.41|25
1610255770000|2021-01-10 05:16:10|625.26|621.26|625.21|621.21|625.27|621.27|625.18|621.18|16
1610255780000|2021-01-10 05:16:20|625.24|621.24|624.98|620.98|625.24|621.24|624.98|620.98|16
1610255790000|2021-01-10 05:16:30|624.84|620.84|624.19|620.19|624.88|620.88|624.15|620.15|29
1610255800000|2021-01-10 05:16:40|624.27|620.27|624.17|620.17|624.27|620.27|623.89|619.89|25
1610255810000|2021-01-10 05:16:50|624.12|620.12|623.55|619.55|624.12|620.12|623.47|619.47|31
1610255820000|2021-01-10 05:17:00|623.54|619.54|623.66|619.66|624.21|620.21|623.51|619.51|33
1610255830000|2021-01-10 05:17:10|623.47|619.47|624.95|620.95|625.1|621.1|623.4|619.4|29
1610255840000|2021-01-10 05:17:20|625.31|621.31|625.4|621.4|625.48|621.48|625.16|621.16|21
1610255850000|2021-01-10 05:17:30|625.23|621.23|625.79|621.79|625.79|621.79|625.22|621.22|25
1610255860000|2021-01-10 05:17:40|625.8|621.8|625.87|621.87|626.66|622.66|625.64|621.64|27
1610255870000|2021-01-10 05:17:50|625.84|621.84|625.31|621.31|625.85|621.85|625.17|621.17|25
1610255880000|2021-01-10 05:18:00|625.24|621.24|625.36|621.36|625.38|621.38|625.09|621.09|30
1610255890000|2021-01-10 05:18:10|625.3|621.3|625.63|621.63|625.96|621.96|625.3|621.3|25
1610255900000|2021-01-10 05:18:20|625.58|621.58|625.37|621.37|625.58|621.58|625.26|621.26|31
1610255910000|2021-01-10 05:18:30|625.38|621.38|625.32|621.32|625.42|621.42|625.06|621.06|25
1610255920000|2021-01-10 05:18:40|625.66|621.66|625.71|621.71|625.71|621.71|625.64|621.64|10
1610255930000|2021-01-10 05:18:50|625.95|621.95|626.07|622.07|626.07|622.07|625.94|621.94|17
1610255940000|2021-01-10 05:19:00|626.09|622.09|626.11|622.11|626.46|622.46|626.01|622.01|23
1610255950000|2021-01-10 05:19:10|626.13|622.13|626.77|622.77|626.78|622.78|626.13|622.13|25
1610255960000|2021-01-10 05:19:20|626.73|622.73|628.08|624.08|628.08|624.08|626.57|622.57|24
1610255970000|2021-01-10 05:19:30|628.06|624.06|628.39|624.39|628.42|624.42|628.06|624.06|23
1610255980000|2021-01-10 05:19:40|628.36|624.36|628.67|624.67|628.67|624.67|628.19|624.19|28
1610255990000|2021-01-10 05:19:50|628.69|624.69|628.73|624.73|628.73|624.73|628.14|624.14|27
1610256000000|2021-01-10 05:20:00|628.79|624.79|629.12|625.12|629.37|625.37|628.54|624.54|27
1610256010000|2021-01-10 05:20:10|629.14|625.14|628.64|624.64|629.36|625.36|628.64|624.64|23
1610256020000|2021-01-10 05:20:20|628.58|624.58|629.1|625.1|629.37|625.37|628.58|624.58|24
1610256030000|2021-01-10 05:20:30|629.09|625.09|628.21|624.21|629.09|625.09|628.12|624.12|28
1610256040000|2021-01-10 05:20:40|628.09|624.09|628.1|624.1|628.99|624.99|627.95|623.95|31
1610256050000|2021-01-10 05:20:50|628.11|624.11|628.59|624.59|628.96|624.96|627.73|623.73|37
1610256060000|2021-01-10 05:21:00|628.75|624.75|627.15|623.15|628.78|624.78|627.14|623.14|34
1610256070000|2021-01-10 05:21:10|627.06|623.06|626.51|622.51|627.33|623.33|626.39|622.39|32
1610256080000|2021-01-10 05:21:20|626.57|622.57|625.84|621.84|626.68|622.68|625.61|621.61|27
1610256090000|2021-01-10 05:21:30|625.65|621.65|625.69|621.69|625.69|621.69|625.49|621.49|11
1610256100000|2021-01-10 05:21:40|625.61|621.61|625.52|621.52|625.69|621.69|625.13|621.13|21
1610256110000|2021-01-10 05:21:50|625.66|621.66|625.48|621.48|625.66|621.66|625.48|621.48|17
1610256120000|2021-01-10 05:22:00|625.37|621.37|625.57|621.57|625.59|621.59|625.27|621.27|19
1610256130000|2021-01-10 05:22:10|625.72|621.72|626.76|622.76|626.8|622.8|625.54|621.54|32
1610256140000|2021-01-10 05:22:20|627.07|623.07|628.26|624.26|628.28|624.28|627.07|623.07|32
1610256150000|2021-01-10 05:22:30|628.29|624.29|629.08|625.08|629.09|625.09|628.05|624.05|29
1610256160000|2021-01-10 05:22:40|629.07|625.07|629.02|625.02|629.07|625.07|628.52|624.52|33
1610256170000|2021-01-10 05:22:50|628.99|624.99|629.32|625.32|629.32|625.32|628.95|624.95|15
1610256180000|2021-01-10 05:23:00|629.44|625.44|628.5|624.5|629.49|625.49|628.5|624.5|28
1610256190000|2021-01-10 05:23:10|628.48|624.48|629|625|629|625|628.25|624.25|35
1610256200000|2021-01-10 05:23:20|628.99|624.99|628.59|624.59|629.04|625.04|628.59|624.59|33
1610256210000|2021-01-10 05:23:30|628.53|624.53|628.06|624.06|628.63|624.63|627.8|623.8|30
1610256220000|2021-01-10 05:23:40|628.04|624.04|628.51|624.51|628.66|624.66|628.03|624.03|24
1610256230000|2021-01-10 05:23:50|628.54|624.54|628.39|624.39|628.58|624.58|628.28|624.28|13
1610256240000|2021-01-10 05:24:00|628.43|624.43|628.16|624.16|628.44|624.44|628.07|624.07|17
1610256250000|2021-01-10 05:24:10|628.18|624.18|627.52|623.52|628.22|624.22|627.01|623.01|33
1610256260000|2021-01-10 05:24:20|627.66|623.66|627.62|623.62|627.72|623.72|626.95|622.95|27
1610256270000|2021-01-10 05:24:30|627.6|623.6|626.71|622.71|627.89|623.89|626.71|622.71|30
1610256280000|2021-01-10 05:24:40|626.7|622.7|626.38|622.38|626.7|622.7|626.1|622.1|30
1610256290000|2021-01-10 05:24:50|626.35|622.35|626.07|622.07|627.02|623.02|626.04|622.04|36
1610256300000|2021-01-10 05:25:00|626.08|622.08|626.04|622.04|626.34|622.34|625.92|621.92|32
1610256310000|2021-01-10 05:25:10|626.03|622.03|626.14|622.14|626.22|622.22|626.03|622.03|25
1610256320000|2021-01-10 05:25:20|626.08|622.08|626.06|622.06|626.26|622.26|625.91|621.91|27
1610256330000|2021-01-10 05:25:30|626.03|622.03|625.68|621.68|626.12|622.12|625.65|621.65|28
1610256340000|2021-01-10 05:25:40|625.67|621.67|625.66|621.66|625.67|621.67|625.26|621.26|22
1610256350000|2021-01-10 05:25:50|625.61|621.61|623.89|619.89|625.61|621.61|623.71|619.71|27
1610256360000|2021-01-10 05:26:00|624|620|625.13|621.13|625.21|621.21|624|620|27
1610256370000|2021-01-10 05:26:10|625.12|621.12|625.45|621.45|625.62|621.62|625.09|621.09|21
1610256380000|2021-01-10 05:26:20|625.47|621.47|625.97|621.97|626.12|622.12|625.47|621.47|17
1610256390000|2021-01-10 05:26:30|626.33|622.33|625.87|621.87|626.37|622.37|625.84|621.84|26
1610256400000|2021-01-10 05:26:40|626.11|622.11|625.66|621.66|626.26|622.26|625.56|621.56|29
1610256410000|2021-01-10 05:26:50|625.59|621.59|625.73|621.73|625.93|621.93|625.39|621.39|28
1610256420000|2021-01-10 05:27:00|625.72|621.72|625.54|621.54|625.72|621.72|625.28|621.28|21
1610256430000|2021-01-10 05:27:10|625.55|621.55|624.92|620.92|625.55|621.55|624.92|620.92|22
1610256440000|2021-01-10 05:27:20|624.9|620.9|625.03|621.03|625.17|621.17|624.81|620.81|19
1610256450000|2021-01-10 05:27:30|625.1|621.1|624.59|620.59|625.12|621.12|624.52|620.52|18
1610256460000|2021-01-10 05:27:40|624.58|620.58|624.38|620.38|624.63|620.63|624.35|620.35|19
1610256470000|2021-01-10 05:27:50|624.37|620.37|624.11|620.11|624.37|620.37|624.11|620.11|23
1610256480000|2021-01-10 05:28:00|624.15|620.15|624.12|620.12|624.27|620.27|624.08|620.08|18
1610256490000|2021-01-10 05:28:10|624.09|620.09|623.69|619.69|624.24|620.24|623.39|619.39|31
1610256500000|2021-01-10 05:28:20|623.68|619.68|623.19|619.19|623.68|619.68|623.1|619.1|23
1610256510000|2021-01-10 05:28:30|623.16|619.16|622.18|618.18|623.4|619.4|621.74|617.74|32
1610256520000|2021-01-10 05:28:40|622.19|618.19|622.49|618.49|622.72|618.72|622.19|618.19|27
1610256530000|2021-01-10 05:28:50|622.48|618.48|623.11|619.11|623.41|619.41|622.31|618.31|33
1610256540000|2021-01-10 05:29:00|623.14|619.14|623.37|619.37|623.79|619.79|623.02|619.02|32
1610256550000|2021-01-10 05:29:10|623.38|619.38|623.09|619.09|623.41|619.41|622.97|618.97|24
1610256560000|2021-01-10 05:29:20|623.12|619.12|623.22|619.22|623.26|619.26|623.07|619.07|11
1610256570000|2021-01-10 05:29:30|623.2|619.2|622.79|618.79|623.2|619.2|622.77|618.77|16
1610256580000|2021-01-10 05:29:40|622.83|618.83|622.7|618.7|622.85|618.85|622.67|618.67|20
1610256590000|2021-01-10 05:29:50|622.69|618.69|622.48|618.48|622.9|618.9|622.42|618.42|19
1610256600000|2021-01-10 05:30:00|622.49|618.49|621.35|617.35|622.49|618.49|621.35|617.35|27
1610256610000|2021-01-10 05:30:10|621.34|617.34|621.27|617.27|621.34|617.34|620.48|616.48|33
1610256620000|2021-01-10 05:30:20|621.26|617.26|622.48|618.48|622.48|618.48|621.26|617.26|29
1610256630000|2021-01-10 05:30:30|622.46|618.46|622.19|618.19|623.08|619.08|622.19|618.19|28
1610256640000|2021-01-10 05:30:40|622.2|618.2|622.32|618.32|622.37|618.37|621.98|617.98|27
1610256650000|2021-01-10 05:30:50|622.23|618.23|621.71|617.71|622.39|618.39|621.71|617.71|24
1610256660000|2021-01-10 05:31:00|621.78|617.78|621.24|617.24|621.78|617.78|621.21|617.21|28
1610256670000|2021-01-10 05:31:10|621.16|617.16|621.1|617.1|621.16|617.16|621.08|617.08|21
1610256680000|2021-01-10 05:31:20|621.09|617.09|619.9|615.9|621.09|617.09|619.65|615.65|26
1610256690000|2021-01-10 05:31:30|619.92|615.92|620.03|616.03|620.12|616.12|619.62|615.62|31
1610256700000|2021-01-10 05:31:40|619.97|615.97|619.67|615.67|619.97|615.97|619.38|615.38|25
1610256710000|2021-01-10 05:31:50|619.58|615.58|620.39|616.39|620.48|616.48|619.58|615.58|15
1610256720000|2021-01-10 05:32:00|620.38|616.38|620.67|616.67|620.76|616.76|620.38|616.38|23
1610256730000|2021-01-10 05:32:10|620.81|616.81|620.88|616.88|621.22|617.22|620.75|616.75|32
1610256740000|2021-01-10 05:32:20|620.87|616.87|621.72|617.72|621.72|617.72|620.64|616.64|24
1610256750000|2021-01-10 05:32:30|621.73|617.73|621.49|617.49|621.96|617.96|621.36|617.36|26
1610256760000|2021-01-10 05:32:40|621.77|617.77|622.31|618.31|622.31|618.31|621.76|617.76|16
1610256770000|2021-01-10 05:32:50|622.46|618.46|622.53|618.53|622.92|618.92|622.22|618.22|23
1610256780000|2021-01-10 05:33:00|622.37|618.37|622.79|618.79|622.93|618.93|622.33|618.33|23
1610256790000|2021-01-10 05:33:10|622.82|618.82|621.99|617.99|622.82|618.82|621.77|617.77|29
1610256800000|2021-01-10 05:33:20|621.98|617.98|621.91|617.91|622.15|618.15|621.9|617.9|25
1610256810000|2021-01-10 05:33:30|621.86|617.86|622.58|618.58|622.58|618.58|621.86|617.86|19
1610256820000|2021-01-10 05:33:40|622.63|618.63|622.05|618.05|622.63|618.63|621.87|617.87|21
1610256830000|2021-01-10 05:33:50|622.07|618.07|622.49|618.49|622.54|618.54|622.06|618.06|16
1610256840000|2021-01-10 05:34:00|622.65|618.65|622.51|618.51|622.65|618.65|622.46|618.46|14
1610256850000|2021-01-10 05:34:10|622.52|618.52|622.68|618.68|622.87|618.87|622.52|618.52|17
1610256860000|2021-01-10 05:34:20|622.69|618.69|623.32|619.32|623.35|619.35|622.69|618.69|17
1610256870000|2021-01-10 05:34:30|623.31|619.31|622.94|618.94|623.31|619.31|622.92|618.92|17
1610256880000|2021-01-10 05:34:40|623.02|619.02|622.8|618.8|623.15|619.15|622.8|618.8|26
1610256890000|2021-01-10 05:34:50|622.79|618.79|622.68|618.68|622.79|618.79|622.21|618.21|35
1610256900000|2021-01-10 05:35:00|622.64|618.64|622.57|618.57|623.07|619.07|622.57|618.57|25
1610256910000|2021-01-10 05:35:10|622.49|618.49|622.51|618.51|622.57|618.57|622.46|618.46|26
1610256920000|2021-01-10 05:35:20|622.53|618.53|622.46|618.46|622.57|618.57|622.46|618.46|18
1610256930000|2021-01-10 05:35:30|622.35|618.35|621.49|617.49|622.42|618.42|621.34|617.34|30
1610256940000|2021-01-10 05:35:40|621.48|617.48|621.32|617.32|621.59|617.59|621.21|617.21|17
1610256950000|2021-01-10 05:35:50|621.31|617.31|621.01|617.01|621.38|617.38|621|617|12
1610256960000|2021-01-10 05:36:00|621|617|621.14|617.14|621.14|617.14|620.76|616.76|27
1610256970000|2021-01-10 05:36:10|621.17|617.17|621.12|617.12|621.22|617.22|621.1|617.1|15
1610256980000|2021-01-10 05:36:20|621.14|617.14|620.59|616.59|621.15|617.15|620.58|616.58|31
1610256990000|2021-01-10 05:36:30|620.58|616.58|620.28|616.28|620.67|616.67|620.24|616.24|23
1610257000000|2021-01-10 05:36:40|620.27|616.27|619.74|615.74|620.32|616.32|619.74|615.74|29
1610257010000|2021-01-10 05:36:50|619.72|615.72|619.45|615.45|619.85|615.85|619.45|615.45|26
1610257020000|2021-01-10 05:37:00|619.33|615.33|618.31|614.31|619.33|615.33|618.31|614.31|22
1610257030000|2021-01-10 05:37:10|618.26|614.26|618.44|614.44|618.54|614.54|618.25|614.25|32
1610257040000|2021-01-10 05:37:20|618.35|614.35|617.61|613.61|618.35|614.35|617.47|613.47|31
1610257050000|2021-01-10 05:37:30|617.6|613.6|617.33|613.33|617.82|613.82|617.3|613.3|34
1610257060000|2021-01-10 05:37:40|617.34|613.34|617.3|613.3|617.55|613.55|617.22|613.22|28
1610257070000|2021-01-10 05:37:50|617.33|613.33|618.46|614.46|618.46|614.46|616.86|612.86|32
1610257080000|2021-01-10 05:38:00|618.24|614.24|617.62|613.62|618.45|614.45|617.62|613.62|35
1610257090000|2021-01-10 05:38:10|617.61|613.61|617.23|613.23|617.61|613.61|617.15|613.15|25
1610257100000|2021-01-10 05:38:20|617.27|613.27|618.13|614.13|618.13|614.13|617.26|613.26|25
1610257110000|2021-01-10 05:38:30|618.1|614.1|617.53|613.53|618.1|614.1|617.42|613.42|31
1610257120000|2021-01-10 05:38:40|617.48|613.48|617.5|613.5|617.53|613.53|617.41|613.41|23
1610257130000|2021-01-10 05:38:50|617.49|613.49|617.36|613.36|617.76|613.76|617.26|613.26|31
1610257140000|2021-01-10 05:39:00|617.43|613.43|617.25|613.25|617.48|613.48|617.13|613.13|24
1610257150000|2021-01-10 05:39:10|617.23|613.23|617.07|613.07|617.38|613.38|617.01|613.01|18
1610257160000|2021-01-10 05:39:20|617|613|616.87|612.87|617.07|613.07|616.87|612.87|21
1610257170000|2021-01-10 05:39:30|616.86|612.86|616.21|612.21|616.97|612.97|616.21|612.21|24
1610257180000|2021-01-10 05:39:40|616.27|612.27|615.98|611.98|616.34|612.34|615.73|611.73|28
1610257190000|2021-01-10 05:39:50|615.71|611.71|616.36|612.36|616.51|612.51|615.71|611.71|32
1610257200000|2021-01-10 05:40:00|616.32|612.32|616.22|612.22|616.43|612.43|616.02|612.02|35
1610257210000|2021-01-10 05:40:10|616.23|612.23|615.29|611.29|616.23|612.23|615.25|611.25|29
1610257220000|2021-01-10 05:40:20|615.27|611.27|614.37|610.37|615.27|611.27|614.14|610.14|29
1610257230000|2021-01-10 05:40:30|614.46|610.46|615.91|611.91|615.91|611.91|614.46|610.46|35
1610257240000|2021-01-10 05:40:40|615.83|611.83|616.37|612.37|616.74|612.74|615.83|611.83|28
1610257250000|2021-01-10 05:40:50|616.31|612.31|615.8|611.8|616.31|612.31|615.63|611.63|30
1610257260000|2021-01-10 05:41:00|615.91|611.91|615.68|611.68|616.06|612.06|615.68|611.68|25
1610257270000|2021-01-10 05:41:10|615.67|611.67|614.88|610.88|615.73|611.73|614.82|610.82|29
1610257280000|2021-01-10 05:41:20|614.83|610.83|614.65|610.65|614.92|610.92|614.64|610.64|28
1610257290000|2021-01-10 05:41:30|614.63|610.63|613.95|609.95|614.7|610.7|613.67|609.67|34
1610257300000|2021-01-10 05:41:40|614.06|610.06|613.96|609.96|614.13|610.13|613.82|609.82|27
1610257310000|2021-01-10 05:41:50|613.94|609.94|612.12|608.12|613.94|609.94|612.12|608.12|37
1610257320000|2021-01-10 05:42:00|612.07|608.07|612.44|608.44|612.51|608.51|612.04|608.04|30
1610257330000|2021-01-10 05:42:10|612.47|608.47|612.55|608.55|612.55|608.55|612.08|608.08|28
1610257340000|2021-01-10 05:42:20|612.53|608.53|613.74|609.74|613.93|609.93|612.37|608.37|36
1610257350000|2021-01-10 05:42:30|613.88|609.88|614.34|610.34|614.55|610.55|613.86|609.86|29
1610257360000|2021-01-10 05:42:40|614.27|610.27|613.88|609.88|614.55|610.55|613.74|609.74|30
1610257370000|2021-01-10 05:42:50|613.86|609.86|613.9|609.9|614|610|613.44|609.44|30
1610257380000|2021-01-10 05:43:00|613.91|609.91|612.75|608.75|614.2|610.2|612.75|608.75|32
1610257390000|2021-01-10 05:43:10|612.74|608.74|612.15|608.15|612.96|608.96|612.15|608.15|25
1610257400000|2021-01-10 05:43:20|612.19|608.19|612.34|608.34|612.54|608.54|612.12|608.12|27
1610257410000|2021-01-10 05:43:30|612.36|608.36|612.18|608.18|612.61|608.61|612.11|608.11|27
1610257420000|2021-01-10 05:43:40|612.22|608.22|613.93|609.93|614.23|610.23|612.16|608.16|36
1610257430000|2021-01-10 05:43:50|613.92|609.92|612.87|608.87|613.92|609.92|612.81|608.81|30
1610257440000|2021-01-10 05:44:00|612.86|608.86|612.15|608.15|612.9|608.9|612.07|608.07|32
1610257450000|2021-01-10 05:44:10|612.16|608.16|611.62|607.62|612.16|608.16|611.62|607.62|35
1610257460000|2021-01-10 05:44:20|611.6|607.6|611.2|607.2|611.62|607.62|611.13|607.13|30
1610257470000|2021-01-10 05:44:30|611.27|607.27|612.6|608.6|612.69|608.69|611.23|607.23|32
1610257480000|2021-01-10 05:44:40|612.57|608.57|612.27|608.27|612.91|608.91|612.27|608.27|34
1610257490000|2021-01-10 05:44:50|612.3|608.3|611.37|607.37|612.3|608.3|611.37|607.37|29
1610257500000|2021-01-10 05:45:00|611.44|607.44|611.78|607.78|611.78|607.78|611.41|607.41|28
1610257510000|2021-01-10 05:45:10|611.77|607.77|612.33|608.33|612.33|608.33|611.62|607.62|27
1610257520000|2021-01-10 05:45:20|612.12|608.12|612.96|608.96|613.09|609.09|612.12|608.12|20
1610257530000|2021-01-10 05:45:30|612.95|608.95|613.23|609.23|613.23|609.23|612.7|608.7|19
1610257540000|2021-01-10 05:45:40|613.22|609.22|613.76|609.76|613.82|609.82|613.17|609.17|23
1610257550000|2021-01-10 05:45:50|613.77|609.77|614.16|610.16|614.16|610.16|613.71|609.71|26
1610257560000|2021-01-10 05:46:00|614.13|610.13|614.22|610.22|614.26|610.26|614.04|610.04|22
1610257570000|2021-01-10 05:46:10|614.21|610.21|614.04|610.04|614.26|610.26|613.95|609.95|21
1610257580000|2021-01-10 05:46:20|613.93|609.93|612.76|608.76|613.93|609.93|612.76|608.76|30
1610257590000|2021-01-10 05:46:30|612.55|608.55|612.98|608.98|613.08|609.08|612.55|608.55|24
1610257600000|2021-01-10 05:46:40|612.99|608.99|612.76|608.76|612.99|608.99|612.32|608.32|40
1610257610000|2021-01-10 05:46:50|612.72|608.72|612.8|608.8|612.83|608.83|612.46|608.46|32
1610257620000|2021-01-10 05:47:00|612.79|608.79|613.01|609.01|613.01|609.01|611.38|607.38|25
1610257630000|2021-01-10 05:47:10|612.74|608.74|613.06|609.06|613.26|609.26|612.74|608.74|20
1610257640000|2021-01-10 05:47:20|613.04|609.04|613.08|609.08|613.48|609.48|612.62|608.62|31
1610257650000|2021-01-10 05:47:30|613.09|609.09|612.6|608.6|613.12|609.12|612.2|608.2|28
1610257660000|2021-01-10 05:47:40|612.63|608.63|612.9|608.9|612.94|608.94|612.58|608.58|24
1610257670000|2021-01-10 05:47:50|612.85|608.85|612.89|608.89|612.96|608.96|612.83|608.83|17
1610257680000|2021-01-10 05:48:00|612.92|608.92|612.91|608.91|612.94|608.94|612.9|608.9|7
1610257690000|2021-01-10 05:48:10|612.93|608.93|612.28|608.28|612.99|608.99|612.25|608.25|25
1610257700000|2021-01-10 05:48:20|612.29|608.29|611.99|607.99|612.29|608.29|611.92|607.92|9
1610257710000|2021-01-10 05:48:30|611.93|607.93|611.59|607.59|611.94|607.94|611.59|607.59|11
1610257720000|2021-01-10 05:48:40|611.63|607.63|611.49|607.49|611.63|607.63|611.39|607.39|13
1610257730000|2021-01-10 05:48:50|611.47|607.47|611.09|607.09|611.47|607.47|611.09|607.09|5
1610257740000|2021-01-10 05:49:00|611.1|607.1|609.91|605.91|611.1|607.1|609.65|605.65|16
1610257750000|2021-01-10 05:49:10|609.89|605.89|610.2|606.2|610.2|606.2|609.62|605.62|30
1610257760000|2021-01-10 05:49:20|610.34|606.34|609.11|605.11|610.34|606.34|609.05|605.05|34
1610257770000|2021-01-10 05:49:30|609.12|605.12|608.19|604.19|609.25|605.25|608.14|604.14|34
1610257780000|2021-01-10 05:49:40|607.93|603.93|606.94|602.94|608.17|604.17|606.94|602.94|35
1610257790000|2021-01-10 05:49:50|607.01|603.01|606.61|602.61|607.72|603.72|606.08|602.08|30
1610257800000|2021-01-10 05:50:00|606.67|602.67|608.23|604.23|608.23|604.23|606.67|602.67|34
1610257810000|2021-01-10 05:50:10|608.28|604.28|608.21|604.21|608.79|604.79|608.1|604.1|37
1610257820000|2021-01-10 05:50:20|608.2|604.2|607.69|603.69|608.2|604.2|607.56|603.56|31
1610257830000|2021-01-10 05:50:30|607.7|603.7|607.83|603.83|607.84|603.84|607.55|603.55|35
1610257840000|2021-01-10 05:50:40|607.86|603.86|608.07|604.07|608.3|604.3|607.75|603.75|26
1610257850000|2021-01-10 05:50:50|608.05|604.05|608.65|604.65|608.74|604.74|607.98|603.98|32
1610257860000|2021-01-10 05:51:00|608.81|604.81|608.06|604.06|608.97|604.97|607.99|603.99|26
1610257870000|2021-01-10 05:51:10|607.99|603.99|607.83|603.83|608.13|604.13|607.83|603.83|25
1610257880000|2021-01-10 05:51:20|607.82|603.82|608.22|604.22|608.24|604.24|607.82|603.82|31
1610257890000|2021-01-10 05:51:30|608.24|604.24|608.39|604.39|608.42|604.42|608.24|604.24|25
1610257900000|2021-01-10 05:51:40|608.29|604.29|608.33|604.33|608.61|604.61|608.29|604.29|27
1610257910000|2021-01-10 05:51:50|608.23|604.23|608.11|604.11|608.3|604.3|608.07|604.07|21
1610257920000|2021-01-10 05:52:00|608.17|604.17|608.15|604.15|608.23|604.23|608.05|604.05|26
1610257930000|2021-01-10 05:52:10|608.17|604.17|607.02|603.02|608.19|604.19|606.99|602.99|27
1610257940000|2021-01-10 05:52:20|606.96|602.96|606.06|602.06|606.96|602.96|605.97|601.97|37
1610257950000|2021-01-10 05:52:30|606.1|602.1|606.91|602.91|606.96|602.96|605.95|601.95|34
1610257960000|2021-01-10 05:52:40|606.9|602.9|607.21|603.21|607.42|603.42|606.9|602.9|30
1610257970000|2021-01-10 05:52:50|607.22|603.22|606.67|602.67|607.22|603.22|606.48|602.48|28
1610257980000|2021-01-10 05:53:00|606.66|602.66|605.5|601.5|606.67|602.67|605.31|601.31|31
1610257990000|2021-01-10 05:53:10|605.49|601.49|604.81|600.81|605.72|601.72|604.62|600.62|38
1610258000000|2021-01-10 05:53:20|604.68|600.68|603.14|599.14|604.7|600.7|603.1|599.1|32
1610258010000|2021-01-10 05:53:30|603.15|599.15|603.08|599.08|603.64|599.64|603.08|599.08|37
1610258020000|2021-01-10 05:53:40|603.07|599.07|603.7|599.7|603.7|599.7|602.94|598.94|37
1610258030000|2021-01-10 05:53:50|603.72|599.72|604.01|600.01|604.01|600.01|603.69|599.69|31
1610258040000|2021-01-10 05:54:00|603.94|599.94|604.58|600.58|604.59|600.59|603.86|599.86|32
1610258050000|2021-01-10 05:54:10|604.59|600.59|604.42|600.42|604.73|600.73|604.21|600.21|32
1610258060000|2021-01-10 05:54:20|604.48|600.48|605.99|601.99|606.24|602.24|604.35|600.35|33
1610258070000|2021-01-10 05:54:30|605.97|601.97|605.48|601.48|607.01|603.01|605.48|601.48|32
1610258080000|2021-01-10 05:54:40|605.49|601.49|606.08|602.08|606.4|602.4|605.45|601.45|26
1610258090000|2021-01-10 05:54:50|606.12|602.12|605.25|601.25|606.29|602.29|605.25|601.25|17
1610258100000|2021-01-10 05:55:00|605.33|601.33|605.19|601.19|605.36|601.36|604.68|600.68|36
1610258110000|2021-01-10 05:55:10|605.15|601.15|605.81|601.81|605.96|601.96|605.12|601.12|32
1610258120000|2021-01-10 05:55:20|605.89|601.89|606.47|602.47|606.57|602.57|605.72|601.72|30
1610258130000|2021-01-10 05:55:30|606.58|602.58|606.06|602.06|606.59|602.59|606.06|602.06|24
1610258140000|2021-01-10 05:55:40|606.12|602.12|606.33|602.33|606.83|602.83|606.1|602.1|29
1610258150000|2021-01-10 05:55:50|606.29|602.29|607.2|603.2|607.2|603.2|606.23|602.23|23
1610258160000|2021-01-10 05:56:00|607.23|603.23|607.65|603.65|607.65|603.65|606.9|602.9|33
1610258170000|2021-01-10 05:56:10|607.86|603.86|609.9|605.9|609.9|605.9|607.78|603.78|32
1610258180000|2021-01-10 05:56:20|609.77|605.77|610.24|606.24|610.24|606.24|609.64|605.64|33
1610258190000|2021-01-10 05:56:30|610.25|606.25|610.37|606.37|610.37|606.37|609.71|605.71|34
1610258200000|2021-01-10 05:56:40|610.41|606.41|610.15|606.15|610.62|606.62|609.94|605.94|35
1610258210000|2021-01-10 05:56:50|610.19|606.19|610.61|606.61|610.91|606.91|610.1|606.1|32
1610258220000|2021-01-10 05:57:00|610.64|606.64|610.91|606.91|610.94|606.94|610.6|606.6|32
1610258230000|2021-01-10 05:57:10|610.9|606.9|609.66|605.66|610.9|606.9|609.5|605.5|31
1610258240000|2021-01-10 05:57:20|609.68|605.68|608.59|604.59|609.68|605.68|608.55|604.55|31
1610258250000|2021-01-10 05:57:30|608.57|604.57|608.72|604.72|608.79|604.79|608.42|604.42|26
1610258260000|2021-01-10 05:57:40|608.7|604.7|608.76|604.76|608.96|604.96|608.67|604.67|27
1610258270000|2021-01-10 05:57:50|608.78|604.78|609.57|605.57|609.62|605.62|608.76|604.76|25
1610258280000|2021-01-10 05:58:00|609.56|605.56|609.99|605.99|610.02|606.02|609.56|605.56|29
1610258290000|2021-01-10 05:58:10|609.84|605.84|609.78|605.78|610.06|606.06|609.75|605.75|25
1610258300000|2021-01-10 05:58:20|609.83|605.83|609.82|605.82|609.84|605.84|608.95|604.95|34
1610258310000|2021-01-10 05:58:30|609.79|605.79|609.63|605.63|610.25|606.25|609.59|605.59|27
1610258320000|2021-01-10 05:58:40|609.59|605.59|609.59|605.59|609.65|605.65|609.34|605.34|27
1610258330000|2021-01-10 05:58:50|609.66|605.66|609.62|605.62|609.67|605.67|609.37|605.37|22
1610258340000|2021-01-10 05:59:00|609.61|605.61|609.68|605.68|609.91|605.91|609.61|605.61|21
1610258350000|2021-01-10 05:59:10|610.25|606.25|610.48|606.48|610.7|606.7|609.86|605.86|27
1610258360000|2021-01-10 05:59:20|610.5|606.5|611.44|607.44|611.74|607.74|610.18|606.18|28
1610258370000|2021-01-10 05:59:30|611.5|607.5|611.81|607.81|611.85|607.85|611.5|607.5|21
1610258380000|2021-01-10 05:59:40|611.84|607.84|611.87|607.87|611.88|607.88|611.83|607.83|14
1610258390000|2021-01-10 05:59:50|611.89|607.89|611.9|607.9|611.94|607.94|611.85|607.85|21
1610258400000|2021-01-10 06:00:00|611.86|607.86|611.74|607.74|611.99|607.99|611.74|607.74|22
1610258410000|2021-01-10 06:00:10|611.78|607.78|610.95|606.95|611.78|607.78|610.93|606.93|24
1610258420000|2021-01-10 06:00:20|610.93|606.93|611.11|607.11|611.11|607.11|610.48|606.48|36
1610258430000|2021-01-10 06:00:30|611.1|607.1|610.68|606.68|611.1|607.1|610.45|606.45|26
1610258440000|2021-01-10 06:00:40|610.56|606.56|610.13|606.13|610.56|606.56|610.07|606.07|28
1610258450000|2021-01-10 06:00:50|610.08|606.08|609.03|605.03|610.12|606.12|609.01|605.01|24
1610258460000|2021-01-10 06:01:00|609.02|605.02|609.13|605.13|609.21|605.21|609.01|605.01|25
1610258470000|2021-01-10 06:01:10|609.12|605.12|608.79|604.79|609.12|605.12|608.49|604.49|28
1610258480000|2021-01-10 06:01:20|608.76|604.76|608.35|604.35|609.14|605.14|608.35|604.35|30
1610258490000|2021-01-10 06:01:30|608.44|604.44|607.57|603.57|608.58|604.58|607.57|603.57|33
1610258500000|2021-01-10 06:01:40|607.49|603.49|607.99|603.99|607.99|603.99|607.39|603.39|33
1610258510000|2021-01-10 06:01:50|607.97|603.97|608.04|604.04|608.11|604.11|607.97|603.97|12
1610258520000|2021-01-10 06:02:00|608.03|604.03|608.04|604.04|608.04|604.04|608.03|604.03|10
1610258530000|2021-01-10 06:02:10|608.05|604.05|608.03|604.03|608.15|604.15|608.01|604.01|21
1610258540000|2021-01-10 06:02:20|608.11|604.11|608.16|604.16|608.25|604.25|608.11|604.11|11
1610258550000|2021-01-10 06:02:30|608.26|604.26|609.13|605.13|609.13|605.13|608.16|604.16|19
1610258560000|2021-01-10 06:02:40|609.12|605.12|609.22|605.22|609.32|605.32|609.12|605.12|19
1610258570000|2021-01-10 06:02:50|609.24|605.24|609.34|605.34|609.46|605.46|609.24|605.24|18
1610258580000|2021-01-10 06:03:00|609.48|605.48|609.5|605.5|609.58|605.58|609.34|605.34|13
1610258590000|2021-01-10 06:03:10|610.56|606.56|611.14|607.14|611.21|607.21|610.35|606.35|23
1610258600000|2021-01-10 06:03:20|611.09|607.09|611.44|607.44|611.67|607.67|610.89|606.89|25
1610258610000|2021-01-10 06:03:30|611.6|607.6|611.85|607.85|611.98|607.98|611.37|607.37|24
1610258620000|2021-01-10 06:03:40|611.97|607.97|610.84|606.84|611.98|607.98|610.84|606.84|21
1610258630000|2021-01-10 06:03:50|610.83|606.83|610.68|606.68|610.83|606.83|610.36|606.36|26
1610258640000|2021-01-10 06:04:00|610.67|606.67|610.47|606.47|610.79|606.79|610.45|606.45|25
1610258650000|2021-01-10 06:04:10|610.45|606.45|609.52|605.52|610.45|606.45|609.49|605.49|34
1610258660000|2021-01-10 06:04:20|609.5|605.5|608.86|604.86|609.5|605.5|608.61|604.61|29
1610258670000|2021-01-10 06:04:30|608.88|604.88|608.89|604.89|608.92|604.92|608.64|604.64|29
1610258680000|2021-01-10 06:04:40|608.85|604.85|608.26|604.26|608.86|604.86|608.17|604.17|30
1610258690000|2021-01-10 06:04:50|608.25|604.25|608.1|604.1|608.31|604.31|608.1|604.1|32
1610258700000|2021-01-10 06:05:00|608.09|604.09|608.5|604.5|608.54|604.54|607.6|603.6|32
1610258710000|2021-01-10 06:05:10|608.53|604.53|609.04|605.04|609.11|605.11|608.47|604.47|29
1610258720000|2021-01-10 06:05:20|609.07|605.07|609.44|605.44|609.44|605.44|609.02|605.02|33
1610258730000|2021-01-10 06:05:30|609.45|605.45|609.51|605.51|609.51|605.51|609.32|605.32|20
1610258740000|2021-01-10 06:05:40|609.44|605.44|610.23|606.23|610.51|606.51|609.41|605.41|33
1610258750000|2021-01-10 06:05:50|610.26|606.26|611.46|607.46|611.46|607.46|610.16|606.16|28
1610258760000|2021-01-10 06:06:00|611.43|607.43|610.93|606.93|611.48|607.48|610.81|606.81|30
1610258770000|2021-01-10 06:06:10|610.92|606.92|611.39|607.39|611.4|607.4|610.89|606.89|30
1610258780000|2021-01-10 06:06:20|611.47|607.47|611.4|607.4|611.49|607.49|611.29|607.29|27
1610258790000|2021-01-10 06:06:30|611.45|607.45|611.12|607.12|611.45|607.45|611.04|607.04|21
1610258800000|2021-01-10 06:06:40|611.13|607.13|611.19|607.19|611.68|607.68|611.07|607.07|26
1610258810000|2021-01-10 06:06:50|611.21|607.21|611.97|607.97|611.99|607.99|611.21|607.21|23
1610258820000|2021-01-10 06:07:00|611.94|607.94|612.73|608.73|612.79|608.79|611.94|607.94|29
1610258830000|2021-01-10 06:07:10|612.67|608.67|613.46|609.46|613.66|609.66|612.67|608.67|26
1610258840000|2021-01-10 06:07:20|613.47|609.47|614.07|610.07|614.17|610.17|613.47|609.47|29
1610258850000|2021-01-10 06:07:30|614.11|610.11|613.98|609.98|614.29|610.29|613.73|609.73|26
1610258860000|2021-01-10 06:07:40|614.79|610.79|614.7|610.7|616.82|612.82|614.42|610.42|31
1610258870000|2021-01-10 06:07:50|614.75|610.75|614.09|610.09|617.03|613.03|614.09|610.09|34
1610258880000|2021-01-10 06:08:00|614.12|610.12|613.88|609.88|614.49|610.49|613.04|609.04|35
1610258890000|2021-01-10 06:08:10|613.84|609.84|614.32|610.32|614.32|610.32|613.84|609.84|31
1610258900000|2021-01-10 06:08:20|614.47|610.47|614.66|610.66|614.68|610.68|614.11|610.11|28
1610258910000|2021-01-10 06:08:30|614.82|610.82|615.98|611.98|615.98|611.98|614.72|610.72|32
1610258920000|2021-01-10 06:08:40|616.13|612.13|617.96|613.96|618.19|614.19|615.96|611.96|33
1610258930000|2021-01-10 06:08:50|618.17|614.17|617.61|613.61|618.17|614.17|617.09|613.09|37
1610258940000|2021-01-10 06:09:00|617.59|613.59|616.43|612.43|617.62|613.62|616.43|612.43|34
1610258950000|2021-01-10 06:09:10|616.42|612.42|616.66|612.66|616.71|612.71|616.19|612.19|35
1610258960000|2021-01-10 06:09:20|616.72|612.72|616.28|612.28|616.72|612.72|615.87|611.87|38
1610258970000|2021-01-10 06:09:30|616.26|612.26|615.35|611.35|616.28|612.28|615.28|611.28|34
1610258980000|2021-01-10 06:09:40|615.38|611.38|614.94|610.94|615.52|611.52|614.89|610.89|35
1610258990000|2021-01-10 06:09:50|614.92|610.92|614.79|610.79|614.92|610.92|614.55|610.55|17
1610259000000|2021-01-10 06:10:00|614.8|610.8|616.68|612.68|616.69|612.69|614.76|610.76|31
1610259010000|2021-01-10 06:10:10|617.33|613.33|615.56|611.56|617.33|613.33|615.56|611.56|37
1610259020000|2021-01-10 06:10:20|615.52|611.52|614.55|610.55|615.93|611.93|614.55|610.55|34
1610259030000|2021-01-10 06:10:30|614.5|610.5|614.57|610.57|614.57|610.57|614.49|610.49|27
1610259040000|2021-01-10 06:10:40|614.52|610.52|614.49|610.49|614.62|610.62|614.47|610.47|20
1610259050000|2021-01-10 06:10:50|614.45|610.45|614.1|610.1|614.45|610.45|614.09|610.09|11
1610259060000|2021-01-10 06:11:00|614.09|610.09|614.13|610.13|614.13|610.13|614.03|610.03|17
1610259070000|2021-01-10 06:11:10|614.15|610.15|614.17|610.17|614.2|610.2|614.06|610.06|19
1610259080000|2021-01-10 06:11:20|614.16|610.16|614.31|610.31|614.36|610.36|614.07|610.07|24
1610259090000|2021-01-10 06:11:30|614.32|610.32|614.39|610.39|614.56|610.56|614.19|610.19|26
1610259100000|2021-01-10 06:11:40|614.37|610.37|614.09|610.09|614.49|610.49|614.08|610.08|23
1610259110000|2021-01-10 06:11:50|614.1|610.1|614|610|614.12|610.12|614|610|18
1610259120000|2021-01-10 06:12:00|614.06|610.06|614.31|610.31|614.31|610.31|614.06|610.06|11
1610259130000|2021-01-10 06:12:10|614.3|610.3|614.26|610.26|614.36|610.36|614.25|610.25|23
1610259140000|2021-01-10 06:12:20|614.27|610.27|613.76|609.76|614.27|610.27|613.47|609.47|27
1610259150000|2021-01-10 06:12:30|613.77|609.77|613.76|609.76|613.79|609.79|613.69|609.69|14
1610259160000|2021-01-10 06:12:40|613.84|609.84|614.16|610.16|614.16|610.16|613.78|609.78|16
1610259170000|2021-01-10 06:12:50|614.13|610.13|613.81|609.81|614.15|610.15|613.74|609.74|20
1610259180000|2021-01-10 06:13:00|613.79|609.79|613.71|609.71|613.79|609.79|613.7|609.7|12
1610259190000|2021-01-10 06:13:10|613.67|609.67|612.77|608.77|613.67|609.67|612.77|608.77|22
1610259200000|2021-01-10 06:13:20|612.75|608.75|612.75|608.75|612.82|608.82|612.67|608.67|17
1610259210000|2021-01-10 06:13:30|612.74|608.74|612.79|608.79|612.84|608.84|612.67|608.67|16
1610259220000|2021-01-10 06:13:40|612.76|608.76|613.33|609.33|613.33|609.33|612.76|608.76|17
1610259230000|2021-01-10 06:13:50|613.37|609.37|612.49|608.49|613.37|609.37|612.45|608.45|16
1610259240000|2021-01-10 06:14:00|612.48|608.48|612.14|608.14|612.49|608.49|612.12|608.12|17
1610259250000|2021-01-10 06:14:10|612.58|608.58|612.41|608.41|612.63|608.63|612.19|608.19|22
1610259260000|2021-01-10 06:14:20|612.34|608.34|612.3|608.3|612.51|608.51|612.28|608.28|11
1610259270000|2021-01-10 06:14:30|612.31|608.31|612.36|608.36|612.36|608.36|612.26|608.26|8
1610259280000|2021-01-10 06:14:40|612.35|608.35|612.36|608.36|612.36|608.36|612.29|608.29|6
1610259290000|2021-01-10 06:14:50|612.4|608.4|612.93|608.93|612.93|608.93|612.33|608.33|16
1610259300000|2021-01-10 06:15:00|612.95|608.95|613.99|609.99|614.05|610.05|612.95|608.95|27
1610259310000|2021-01-10 06:15:10|613.85|609.85|614.48|610.48|614.56|610.56|613.85|609.85|21
1610259320000|2021-01-10 06:15:20|614.38|610.38|614.49|610.49|614.7|610.7|614.38|610.38|21
1610259330000|2021-01-10 06:15:30|614.46|610.46|614.67|610.67|614.89|610.89|614.42|610.42|21
1610259340000|2021-01-10 06:15:40|614.65|610.65|614.58|610.58|615.01|611.01|614.45|610.45|18
1610259350000|2021-01-10 06:15:50|614.59|610.59|614.19|610.19|614.94|610.94|614.19|610.19|24
1610259360000|2021-01-10 06:16:00|614.23|610.23|613.88|609.88|614.23|610.23|613.59|609.59|22
1610259370000|2021-01-10 06:16:10|613.91|609.91|613.97|609.97|613.97|609.97|613.45|609.45|21
1610259380000|2021-01-10 06:16:20|613.95|609.95|614.09|610.09|614.17|610.17|613.95|609.95|14
1610259390000|2021-01-10 06:16:30|614.1|610.1|614.19|610.19|614.19|610.19|614.09|610.09|13
1610259400000|2021-01-10 06:16:40|614.1|610.1|614.33|610.33|614.33|610.33|614.1|610.1|14
1610259410000|2021-01-10 06:16:50|614.36|610.36|615.21|611.21|615.28|611.28|614.36|610.36|17
1610259420000|2021-01-10 06:17:00|615.23|611.23|615.15|611.15|615.3|611.3|615.14|611.14|17
1610259430000|2021-01-10 06:17:10|615.14|611.14|615.53|611.53|615.53|611.53|615.14|611.14|21
1610259440000|2021-01-10 06:17:20|615.54|611.54|615.25|611.25|615.57|611.57|615.25|611.25|17
1610259450000|2021-01-10 06:17:30|615.2|611.2|614.51|610.51|615.2|611.2|614.24|610.24|22
1610259460000|2021-01-10 06:17:40|614.52|610.52|614.01|610.01|614.54|610.54|613.94|609.94|26
1610259470000|2021-01-10 06:17:50|614.02|610.02|613.58|609.58|614.02|610.02|613.58|609.58|6
1610259480000|2021-01-10 06:18:00|613.51|609.51|613.54|609.54|613.63|609.63|613.51|609.51|19
1610259490000|2021-01-10 06:18:10|613.55|609.55|613.49|609.49|613.58|609.58|613.46|609.46|14
1610259500000|2021-01-10 06:18:20|613.48|609.48|613.41|609.41|613.54|609.54|613.4|609.4|15
1610259510000|2021-01-10 06:18:30|613.48|609.48|613.53|609.53|613.54|609.54|613.46|609.46|8
1610259520000|2021-01-10 06:18:40|613.48|609.48|613.49|609.49|613.53|609.53|613.47|609.47|19
1610259530000|2021-01-10 06:18:50|613.48|609.48|613.45|609.45|613.54|609.54|613.45|609.45|14
1610259540000|2021-01-10 06:19:00|613.46|609.46|613.39|609.39|613.46|609.46|613.38|609.38|10
1610259550000|2021-01-10 06:19:10|613.4|609.4|613.35|609.35|613.51|609.51|613.34|609.34|11
1610259560000|2021-01-10 06:19:20|613.34|609.34|613.33|609.33|613.34|609.34|613.1|609.1|14
1610259570000|2021-01-10 06:19:30|613.31|609.31|613.13|609.13|613.31|609.31|613.09|609.09|12
1610259580000|2021-01-10 06:19:40|613.14|609.14|612.56|608.56|613.16|609.16|612.5|608.5|26
1610259590000|2021-01-10 06:19:50|612.66|608.66|612.6|608.6|612.66|608.66|612.55|608.55|20
1610259600000|2021-01-10 06:20:00|612.58|608.58|612.17|608.17|612.69|608.69|612.17|608.17|15
1610259610000|2021-01-10 06:20:10|612.24|608.24|612.24|608.24|612.29|608.29|612.18|608.18|9
1610259620000|2021-01-10 06:20:20|612.23|608.23|612.23|608.23|612.24|608.24|612.23|608.23|3
1610259630000|2021-01-10 06:20:30|612.22|608.22|612.19|608.19|612.23|608.23|612.11|608.11|14
1610259640000|2021-01-10 06:20:40|612.2|608.2|612.2|608.2|612.26|608.26|612.13|608.13|13
1610259650000|2021-01-10 06:20:50|612.18|608.18|612.09|608.09|612.25|608.25|612.09|608.09|5
1610259660000|2021-01-10 06:21:00|612.17|608.17|611.87|607.87|612.17|608.17|611.87|607.87|22
1610259670000|2021-01-10 06:21:10|611.88|607.88|611.74|607.74|611.89|607.89|611.74|607.74|15
1610259680000|2021-01-10 06:21:20|611.75|607.75|611.46|607.46|611.75|607.75|611.42|607.42|18
1610259690000|2021-01-10 06:21:30|611.38|607.38|611.53|607.53|611.64|607.64|611.36|607.36|18
1610259700000|2021-01-10 06:21:40|611.52|607.52|611.1|607.1|611.54|607.54|611.07|607.07|19
1610259710000|2021-01-10 06:21:50|611.08|607.08|611.06|607.06|611.17|607.17|610.99|606.99|25
1610259720000|2021-01-10 06:22:00|611.07|607.07|611.05|607.05|611.08|607.08|611.04|607.04|8
1610259730000|2021-01-10 06:22:10|611.01|607.01|610.1|606.1|611.05|607.05|610.1|606.1|29
1610259740000|2021-01-10 06:22:20|610.03|606.03|608.9|604.9|610.06|606.06|608.82|604.82|23
1610259750000|2021-01-10 06:22:30|608.89|604.89|609.49|605.49|609.62|605.62|608.64|604.64|35
1610259760000|2021-01-10 06:22:40|609.29|605.29|608.93|604.93|609.41|605.41|608.8|604.8|34
1610259770000|2021-01-10 06:22:50|608.84|604.84|609.33|605.33|609.34|605.34|608.84|604.84|20
1610259780000|2021-01-10 06:23:00|609.34|605.34|610.3|606.3|610.3|606.3|609.34|605.34|25
1610259790000|2021-01-10 06:23:10|610.29|606.29|610.73|606.73|610.99|606.99|610.09|606.09|26
1610259800000|2021-01-10 06:23:20|610.65|606.65|611.24|607.24|611.29|607.29|610.53|606.53|30
1610259810000|2021-01-10 06:23:30|611.29|607.29|610.63|606.63|611.32|607.32|610.63|606.63|27
1610259820000|2021-01-10 06:23:40|610.62|606.62|610.56|606.56|610.63|606.63|610.53|606.53|23
1610259830000|2021-01-10 06:23:50|610.55|606.55|610.32|606.32|610.58|606.58|610.15|606.15|24
1610259840000|2021-01-10 06:24:00|610.28|606.28|610.25|606.25|610.35|606.35|610.17|606.17|24
1610259850000|2021-01-10 06:24:10|610.26|606.26|609.94|605.94|610.26|606.26|609.94|605.94|25
1610259860000|2021-01-10 06:24:20|609.99|605.99|609.87|605.87|610.18|606.18|609.87|605.87|23
1610259870000|2021-01-10 06:24:30|609.92|605.92|610.47|606.47|610.47|606.47|609.88|605.88|25
1610259880000|2021-01-10 06:24:40|610.44|606.44|611.01|607.01|611.13|607.13|610.44|606.44|26
1610259890000|2021-01-10 06:24:50|611.02|607.02|610.73|606.73|611.09|607.09|610.71|606.71|18
1610259900000|2021-01-10 06:25:00|610.74|606.74|610.87|606.87|610.91|606.91|610.68|606.68|23
1610259910000|2021-01-10 06:25:10|610.93|606.93|612.09|608.09|612.15|608.15|610.85|606.85|28
1610259920000|2021-01-10 06:25:20|612.17|608.17|612.89|608.89|612.93|608.93|612.05|608.05|28
1610259930000|2021-01-10 06:25:30|612.88|608.88|612.49|608.49|613.02|609.02|612.39|608.39|37
1610259940000|2021-01-10 06:25:40|612.36|608.36|612.78|608.78|612.88|608.88|612.36|608.36|18
1610259950000|2021-01-10 06:25:50|612.89|608.89|612.87|608.87|613.28|609.28|612.74|608.74|19
1610259960000|2021-01-10 06:26:00|612.88|608.88|612.89|608.89|612.95|608.95|612.76|608.76|22
1610259970000|2021-01-10 06:26:10|612.85|608.85|611.29|607.29|612.96|608.96|611.27|607.27|32
1610259980000|2021-01-10 06:26:20|611.32|607.32|611.84|607.84|611.99|607.99|611.32|607.32|28
1610259990000|2021-01-10 06:26:30|611.82|607.82|611.03|607.03|611.86|607.86|611.02|607.02|34
1610260000000|2021-01-10 06:26:40|611.06|607.06|610.69|606.69|611.06|607.06|610.68|606.68|23
1610260010000|2021-01-10 06:26:50|610.7|606.7|610.29|606.29|610.77|606.77|610.12|606.12|28
1610260020000|2021-01-10 06:27:00|610.28|606.28|610.58|606.58|610.58|606.58|610.18|606.18|26
1610260030000|2021-01-10 06:27:10|610.6|606.6|612.03|608.03|612.14|608.14|610.6|606.6|31
1610260040000|2021-01-10 06:27:20|612.05|608.05|612.5|608.5|612.55|608.55|612.05|608.05|31
1610260050000|2021-01-10 06:27:30|612.43|608.43|612.35|608.35|612.46|608.46|612.21|608.21|25
1610260060000|2021-01-10 06:27:40|612.38|608.38|611.94|607.94|612.38|608.38|611.86|607.86|28
1610260070000|2021-01-10 06:27:50|611.91|607.91|610.87|606.87|611.93|607.93|610.87|606.87|27
1610260080000|2021-01-10 06:28:00|610.94|606.94|610.96|606.96|610.98|606.98|610.69|606.69|28
1610260090000|2021-01-10 06:28:10|610.97|606.97|611.04|607.04|611.09|607.09|610.9|606.9|20
1610260100000|2021-01-10 06:28:20|611.07|607.07|610.96|606.96|611.07|607.07|610.87|606.87|16
1610260110000|2021-01-10 06:28:30|610.91|606.91|610.07|606.07|610.91|606.91|610|606|27
1610260120000|2021-01-10 06:28:40|610.12|606.12|610.64|606.64|610.64|606.64|610.06|606.06|12
1610260130000|2021-01-10 06:28:50|610.6|606.6|610.28|606.28|610.62|606.62|610.2|606.2|23
1610260140000|2021-01-10 06:29:00|610.29|606.29|610.24|606.24|610.42|606.42|610.21|606.21|16
1610260150000|2021-01-10 06:29:10|610.29|606.29|610.31|606.31|610.49|606.49|610.25|606.25|14
1610260160000|2021-01-10 06:29:20|610.3|606.3|609.77|605.77|610.3|606.3|609.76|605.76|21
1610260170000|2021-01-10 06:29:30|609.76|605.76|609.59|605.59|609.76|605.76|609.58|605.58|11
1610260180000|2021-01-10 06:29:40|609.58|605.58|608.81|604.81|609.58|605.58|608.76|604.76|34
1610260190000|2021-01-10 06:29:50|608.84|604.84|607.97|603.97|609.03|605.03|607.97|603.97|29
1610260200000|2021-01-10 06:30:00|607.93|603.93|607.79|603.79|608.03|604.03|607.69|603.69|29
1610260210000|2021-01-10 06:30:10|607.8|603.8|608.23|604.23|608.23|604.23|607.8|603.8|18
1610260220000|2021-01-10 06:30:20|608.22|604.22|608.63|604.63|608.63|604.63|608.05|604.05|15
1610260230000|2021-01-10 06:30:30|608.59|604.59|608.72|604.72|609.14|605.14|608.59|604.59|23
1610260240000|2021-01-10 06:30:40|608.78|604.78|608.8|604.8|608.99|604.99|608.58|604.58|14
1610260250000|2021-01-10 06:30:50|608.76|604.76|608.59|604.59|608.76|604.76|608.44|604.44|21
1610260260000|2021-01-10 06:31:00|608.61|604.61|608.73|604.73|608.73|604.73|608.61|604.61|6
1610260270000|2021-01-10 06:31:10|608.65|604.65|608.87|604.87|608.9|604.9|608.65|604.65|15
1610260280000|2021-01-10 06:31:20|608.85|604.85|609.3|605.3|609.76|605.76|608.85|604.85|17
1610260290000|2021-01-10 06:31:30|609.29|605.29|609.44|605.44|609.52|605.52|609.29|605.29|17
1610260300000|2021-01-10 06:31:40|609.52|605.52|609.59|605.59|609.59|605.59|609.44|605.44|17
1610260310000|2021-01-10 06:31:50|609.6|605.6|611.43|607.43|611.53|607.53|609.32|605.32|33
1610260320000|2021-01-10 06:32:00|611.77|607.77|611.72|607.72|612.08|608.08|611.61|607.61|26
1610260330000|2021-01-10 06:32:10|611.7|607.7|612.16|608.16|612.39|608.39|611.68|607.68|36
1610260340000|2021-01-10 06:32:20|612.15|608.15|612.05|608.05|612.16|608.16|611.93|607.93|23
1610260350000|2021-01-10 06:32:30|612.03|608.03|612.16|608.16|612.54|608.54|611.99|607.99|27
1610260360000|2021-01-10 06:32:40|612.15|608.15|612.28|608.28|612.33|608.33|612.11|608.11|20
1610260370000|2021-01-10 06:32:50|612.3|608.3|613.45|609.45|613.49|609.49|612.3|608.3|20
1610260380000|2021-01-10 06:33:00|613.61|609.61|614.04|610.04|614.04|610.04|613.61|609.61|21
1610260390000|2021-01-10 06:33:10|614.03|610.03|613.64|609.64|614.15|610.15|613.6|609.6|19
1610260400000|2021-01-10 06:33:20|613.71|609.71|613.17|609.17|613.71|609.71|613.13|609.13|21
1610260410000|2021-01-10 06:33:30|612.97|608.97|613.21|609.21|613.25|609.25|612.97|608.97|15
1610260420000|2021-01-10 06:33:40|613.17|609.17|612.95|608.95|613.3|609.3|612.95|608.95|17
1610260430000|2021-01-10 06:33:50|612.94|608.94|613.1|609.1|613.1|609.1|612.77|608.77|20
1610260440000|2021-01-10 06:34:00|613.08|609.08|613.5|609.5|613.86|609.86|613.08|609.08|26
1610260450000|2021-01-10 06:34:10|613.51|609.51|613.29|609.29|613.51|609.51|613.29|609.29|25
1610260460000|2021-01-10 06:34:20|613.27|609.27|613.38|609.38|613.66|609.66|613.16|609.16|21
1610260470000|2021-01-10 06:34:30|613.3|609.3|614.64|610.64|614.7|610.7|613.3|609.3|19
1610260480000|2021-01-10 06:34:40|614.66|610.66|615.04|611.04|615.25|611.25|614.54|610.54|25
1610260490000|2021-01-10 06:34:50|615.03|611.03|615.09|611.09|615.24|611.24|615.01|611.01|19
1610260500000|2021-01-10 06:35:00|615.11|611.11|615.34|611.34|615.45|611.45|615.04|611.04|24
1610260510000|2021-01-10 06:35:10|615.37|611.37|614.99|610.99|615.37|611.37|614.99|610.99|9
1610260520000|2021-01-10 06:35:20|615|611|615.1|611.1|615.98|611.98|615|611|27
1610260530000|2021-01-10 06:35:30|615.2|611.2|615.1|611.1|615.2|611.2|615.01|611.01|10
1610260540000|2021-01-10 06:35:40|615.11|611.11|614.94|610.94|615.22|611.22|614.88|610.88|10
1610260550000|2021-01-10 06:35:50|614.92|610.92|613.32|609.32|614.92|610.92|613.32|609.32|28
1610260560000|2021-01-10 06:36:00|613.48|609.48|614.2|610.2|614.24|610.24|613.2|609.2|32
1610260570000|2021-01-10 06:36:10|614.21|610.21|615.03|611.03|615.05|611.05|614.12|610.12|29
1610260580000|2021-01-10 06:36:20|615.04|611.04|614.72|610.72|615.04|611.04|614.7|610.7|15
1610260590000|2021-01-10 06:36:30|614.59|610.59|614.8|610.8|614.8|610.8|614.59|610.59|20
1610260600000|2021-01-10 06:36:40|614.82|610.82|614.56|610.56|614.96|610.96|614.49|610.49|24
1610260610000|2021-01-10 06:36:50|614.45|610.45|615.13|611.13|615.39|611.39|614.45|610.45|25
1610260620000|2021-01-10 06:37:00|615.03|611.03|613.86|609.86|615.17|611.17|613.76|609.76|33
1610260630000|2021-01-10 06:37:10|613.74|609.74|613.7|609.7|613.9|609.9|613.6|609.6|19
1610260640000|2021-01-10 06:37:20|613.68|609.68|613.6|609.6|613.69|609.69|613.6|609.6|6
1610260650000|2021-01-10 06:37:30|613.63|609.63|613.71|609.71|613.8|609.8|613.56|609.56|19
1610260660000|2021-01-10 06:37:40|613.8|609.8|613.95|609.95|614.15|610.15|613.75|609.75|28
1610260670000|2021-01-10 06:37:50|614.63|610.63|614.68|610.68|614.73|610.73|614.6|610.6|21
1610260680000|2021-01-10 06:38:00|614.67|610.67|613.75|609.75|614.67|610.67|613.75|609.75|25
1610260690000|2021-01-10 06:38:10|613.78|609.78|613.66|609.66|613.78|609.78|613.41|609.41|36
1610260700000|2021-01-10 06:38:20|613.7|609.7|613.44|609.44|613.7|609.7|613.27|609.27|24
1610260710000|2021-01-10 06:38:30|613.43|609.43|614.03|610.03|614.05|610.05|613.39|609.39|18
1610260720000|2021-01-10 06:38:40|614.01|610.01|614.17|610.17|614.19|610.19|613.94|609.94|11
1610260730000|2021-01-10 06:38:50|614.15|610.15|613.7|609.7|614.15|610.15|613.7|609.7|2
1610260740000|2021-01-10 06:39:00|613.73|609.73|613.79|609.79|613.8|609.8|613.73|609.73|12
1610260750000|2021-01-10 06:39:10|613.78|609.78|613.59|609.59|613.78|609.78|613.47|609.47|14
1610260760000|2021-01-10 06:39:20|613.76|609.76|613.89|609.89|613.9|609.9|613.76|609.76|17
1610260770000|2021-01-10 06:39:30|613.91|609.91|614.15|610.15|614.17|610.17|613.91|609.91|17
1610260780000|2021-01-10 06:39:40|614.08|610.08|614.04|610.04|614.13|610.13|613.85|609.85|26
1610260790000|2021-01-10 06:39:50|613.95|609.95|613.79|609.79|613.96|609.96|613.79|609.79|13
1610260800000|2021-01-10 06:40:00|613.8|609.8|613.48|609.48|613.8|609.8|613.46|609.46|18
1610260810000|2021-01-10 06:40:10|613.5|609.5|613.87|609.87|614.47|610.47|613.5|609.5|29
1610260820000|2021-01-10 06:40:20|613.9|609.9|614.03|610.03|614.11|610.11|613.9|609.9|7
1610260830000|2021-01-10 06:40:30|614.09|610.09|613.94|609.94|614.1|610.1|613.82|609.82|18
1610260840000|2021-01-10 06:40:40|613.98|609.98|614.12|610.12|614.12|610.12|613.96|609.96|14
1610260850000|2021-01-10 06:40:50|614.13|610.13|613.81|609.81|614.13|610.13|613.81|609.81|15
1610260860000|2021-01-10 06:41:00|613.82|609.82|614.19|610.19|614.32|610.32|613.72|609.72|18
1610260870000|2021-01-10 06:41:10|614.2|610.2|614.1|610.1|614.22|610.22|614.1|610.1|9
1610260880000|2021-01-10 06:41:20|614.08|610.08|614.65|610.65|614.79|610.79|614.08|610.08|22
1610260890000|2021-01-10 06:41:30|614.64|610.64|614.64|610.64|614.7|610.7|614.59|610.59|19
1610260900000|2021-01-10 06:41:40|614.63|610.63|614.04|610.04|614.64|610.64|614.02|610.02|28
1610260910000|2021-01-10 06:41:50|614.05|610.05|614.42|610.42|614.51|610.51|614.05|610.05|18
1610260920000|2021-01-10 06:42:00|614.33|610.33|613.76|609.76|614.33|610.33|613.67|609.67|26
1610260930000|2021-01-10 06:42:10|613.72|609.72|612.9|608.9|613.72|609.72|612.86|608.86|29
1610260940000|2021-01-10 06:42:20|612.85|608.85|613.24|609.24|613.37|609.37|612.81|608.81|33
1610260950000|2021-01-10 06:42:30|613.3|609.3|611.69|607.69|613.57|609.57|611.66|607.66|28
1610260960000|2021-01-10 06:42:40|611.66|607.66|611.46|607.46|611.71|607.71|611.22|607.22|21
1610260970000|2021-01-10 06:42:50|611.54|607.54|612.1|608.1|612.26|608.26|611.54|607.54|19
1610260980000|2021-01-10 06:43:00|612.19|608.19|611.96|607.96|612.23|608.23|611.16|607.16|25
1610260990000|2021-01-10 06:43:10|611.92|607.92|611.58|607.58|611.92|607.92|611.1|607.1|27
1610261000000|2021-01-10 06:43:20|611.46|607.46|611.36|607.36|611.84|607.84|611.28|607.28|26
1610261010000|2021-01-10 06:43:30|611.41|607.41|612.11|608.11|612.17|608.17|611.28|607.28|29
1610261020000|2021-01-10 06:43:40|612.12|608.12|612.28|608.28|612.28|608.28|611.91|607.91|28
1610261030000|2021-01-10 06:43:50|612.24|608.24|611.98|607.98|612.24|608.24|611.98|607.98|19
1610261040000|2021-01-10 06:44:00|611.99|607.99|611.27|607.27|611.99|607.99|611.27|607.27|19
1610261050000|2021-01-10 06:44:10|611.26|607.26|611.8|607.8|612.05|608.05|611.26|607.26|25
1610261060000|2021-01-10 06:44:20|611.82|607.82|611.4|607.4|611.85|607.85|611.4|607.4|21
1610261070000|2021-01-10 06:44:30|611.42|607.42|610.81|606.81|611.6|607.6|610.61|606.61|31
1610261080000|2021-01-10 06:44:40|610.8|606.8|611.09|607.09|611.09|607.09|610.55|606.55|28
1610261090000|2021-01-10 06:44:50|611.13|607.13|610.79|606.79|611.29|607.29|610.7|606.7|33
1610261100000|2021-01-10 06:45:00|610.82|606.82|610.66|606.66|610.99|606.99|610.59|606.59|20
1610261110000|2021-01-10 06:45:10|610.76|606.76|610.16|606.16|610.89|606.89|609.84|605.84|31
1610261120000|2021-01-10 06:45:20|610.15|606.15|609.78|605.78|610.15|606.15|609.74|605.74|24
1610261130000|2021-01-10 06:45:30|609.77|605.77|609.95|605.95|609.95|605.95|609.74|605.74|23
1610261140000|2021-01-10 06:45:40|609.94|605.94|609.88|605.88|610.04|606.04|609.84|605.84|25
1610261150000|2021-01-10 06:45:50|609.83|605.83|610.08|606.08|610.28|606.28|609.82|605.82|24
1610261160000|2021-01-10 06:46:00|610.16|606.16|609.36|605.36|610.16|606.16|609.3|605.3|34
1610261170000|2021-01-10 06:46:10|609.54|605.54|609.03|605.03|609.56|605.56|609.02|605.02|28
1610261180000|2021-01-10 06:46:20|609.06|605.06|609.48|605.48|609.55|605.55|608.97|604.97|32
1610261190000|2021-01-10 06:46:30|609.46|605.46|609.32|605.32|609.47|605.47|608.9|604.9|21
1610261200000|2021-01-10 06:46:40|609.29|605.29|609.4|605.4|609.4|605.4|609.09|605.09|21
1610261210000|2021-01-10 06:46:50|609.42|605.42|609.39|605.39|609.49|605.49|609.34|605.34|18
1610261220000|2021-01-10 06:47:00|609.38|605.38|609.38|605.38|609.43|605.43|609.27|605.27|10
1610261230000|2021-01-10 06:47:10|609.08|605.08|609.19|605.19|609.19|605.19|609.08|605.08|11
1610261240000|2021-01-10 06:47:20|609.18|605.18|609.67|605.67|609.69|605.69|609.18|605.18|14
1610261250000|2021-01-10 06:47:30|609.64|605.64|609.41|605.41|609.64|605.64|609.41|605.41|15
1610261260000|2021-01-10 06:47:40|609.42|605.42|609.46|605.46|609.48|605.48|609.03|605.03|23
1610261270000|2021-01-10 06:47:50|609.47|605.47|609.09|605.09|609.47|605.47|608.96|604.96|27
1610261280000|2021-01-10 06:48:00|609.32|605.32|609.31|605.31|609.66|605.66|609.3|605.3|20
1610261290000|2021-01-10 06:48:10|609.27|605.27|609.14|605.14|609.27|605.27|609.14|605.14|4
1610261300000|2021-01-10 06:48:20|609.12|605.12|609.13|605.13|609.16|605.16|609.07|605.07|10
1610261310000|2021-01-10 06:48:30|609.1|605.1|609.01|605.01|609.1|605.1|609|605|6
1610261320000|2021-01-10 06:48:40|609.02|605.02|609.02|605.02|609.04|605.04|608.97|604.97|10
1610261330000|2021-01-10 06:48:50|608.98|604.98|608.97|604.97|609.03|605.03|608.94|604.94|15
1610261340000|2021-01-10 06:49:00|609.07|605.07|609|605|609.08|605.08|608.82|604.82|23
1610261350000|2021-01-10 06:49:10|609.01|605.01|609.09|605.09|609.1|605.1|608.95|604.95|17
1610261360000|2021-01-10 06:49:20|609.02|605.02|608.92|604.92|609.07|605.07|608.88|604.88|20
1610261370000|2021-01-10 06:49:30|608.95|604.95|608.67|604.67|608.95|604.95|608.67|604.67|9
1610261380000|2021-01-10 06:49:40|608.72|604.72|608.69|604.69|608.76|604.76|608.61|604.61|17
1610261390000|2021-01-10 06:49:50|608.72|604.72|608.73|604.73|608.73|604.73|608.59|604.59|6
1610261400000|2021-01-10 06:50:00|608.67|604.67|608.86|604.86|609.17|605.17|608.67|604.67|24
1610261410000|2021-01-10 06:50:10|608.91|604.91|608.96|604.96|608.98|604.98|608.91|604.91|13
1610261420000|2021-01-10 06:50:20|608.99|604.99|608.98|604.98|609.02|605.02|608.96|604.96|13
1610261430000|2021-01-10 06:50:30|609.23|605.23|609.08|605.08|609.32|605.32|609.06|605.06|11
1610261440000|2021-01-10 06:50:40|609.1|605.1|609.38|605.38|609.44|605.44|609.1|605.1|19
1610261450000|2021-01-10 06:50:50|609.39|605.39|609.48|605.48|609.49|605.49|609.25|605.25|13
1610261460000|2021-01-10 06:51:00|609.47|605.47|609.55|605.55|609.7|605.7|609.24|605.24|24
1610261470000|2021-01-10 06:51:10|609.51|605.51|610.26|606.26|610.26|606.26|609.51|605.51|6
1610261480000|2021-01-10 06:51:20|610.27|606.27|609.87|605.87|610.27|606.27|609.76|605.76|18
1610261490000|2021-01-10 06:51:30|609.89|605.89|609.87|605.87|609.89|605.89|609.87|605.87|2
1610261510000|2021-01-10 06:51:50|609.89|605.89|609.91|605.91|609.92|605.92|609.87|605.87|15
1610261520000|2021-01-10 06:52:00|609.92|605.92|610.04|606.04|610.04|606.04|609.91|605.91|4
1610261530000|2021-01-10 06:52:10|610.1|606.1|610.04|606.04|610.12|606.12|610.04|606.04|4
1610261540000|2021-01-10 06:52:20|610.05|606.05|610.19|606.19|610.32|606.32|610.04|606.04|11
1610261550000|2021-01-10 06:52:30|610.18|606.18|610.3|606.3|610.32|606.32|610.12|606.12|15
1610261560000|2021-01-10 06:52:40|610.31|606.31|610.22|606.22|610.31|606.31|610.22|606.22|15
1610261570000|2021-01-10 06:52:50|610.29|606.29|610.21|606.21|610.29|606.29|610.06|606.06|17
1610261580000|2021-01-10 06:53:00|610.24|606.24|610.54|606.54|610.54|606.54|610.24|606.24|22
1610261590000|2021-01-10 06:53:10|610.55|606.55|610.52|606.52|610.66|606.66|610.52|606.52|13
1610261600000|2021-01-10 06:53:20|610.59|606.59|610.65|606.65|610.66|606.66|610.59|606.59|13
1610261610000|2021-01-10 06:53:30|610.74|606.74|610.8|606.8|611.02|607.02|610.69|606.69|18
1610261620000|2021-01-10 06:53:40|610.81|606.81|610.79|606.79|610.97|606.97|610.79|606.79|9
1610261630000|2021-01-10 06:53:50|610.82|606.82|611.22|607.22|611.31|607.31|610.82|606.82|21
1610261640000|2021-01-10 06:54:00|611.23|607.23|611.13|607.13|611.31|607.31|611.01|607.01|20
1610261650000|2021-01-10 06:54:10|611.36|607.36|611.28|607.28|611.75|607.75|611.19|607.19|13
1610261660000|2021-01-10 06:54:20|611.29|607.29|611.41|607.41|611.79|607.79|611.23|607.23|24
1610261670000|2021-01-10 06:54:30|611.56|607.56|612.78|608.78|612.86|608.86|611.12|607.12|25
1610261680000|2021-01-10 06:54:40|612.79|608.79|612.83|608.83|612.97|608.97|612.79|608.79|8
1610261690000|2021-01-10 06:54:50|612.82|608.82|612.67|608.67|612.83|608.83|612.67|608.67|4
1610261700000|2021-01-10 06:55:00|612.6|608.6|612.78|608.78|612.78|608.78|612.6|608.6|7
1610261710000|2021-01-10 06:55:10|612.77|608.77|612.34|608.34|612.77|608.77|612.31|608.31|9
1610261720000|2021-01-10 06:55:20|612.33|608.33|612.46|608.46|612.51|608.51|612.21|608.21|22
1610261730000|2021-01-10 06:55:30|612.49|608.49|611.94|607.94|612.49|608.49|611.94|607.94|18
1610261740000|2021-01-10 06:55:40|611.86|607.86|611.52|607.52|611.87|607.87|611.52|607.52|22
1610261750000|2021-01-10 06:55:50|611.53|607.53|611.54|607.54|611.54|607.54|611.53|607.53|2
1610261760000|2021-01-10 06:56:00|611.55|607.55|611.51|607.51|611.55|607.55|611.43|607.43|7
1610261770000|2021-01-10 06:56:10|611.18|607.18|611.2|607.2|611.21|607.21|611.18|607.18|13
1610261780000|2021-01-10 06:56:20|611.18|607.18|611.29|607.29|611.4|607.4|611.18|607.18|23
1610261790000|2021-01-10 06:56:30|611.28|607.28|611.22|607.22|611.48|607.48|611.21|607.21|13
1610261800000|2021-01-10 06:56:40|611.32|607.32|611.87|607.87|611.87|607.87|611.24|607.24|20
1610261810000|2021-01-10 06:56:50|611.8|607.8|611.75|607.75|611.82|607.82|611.74|607.74|22
1610261820000|2021-01-10 06:57:00|611.74|607.74|611.62|607.62|611.75|607.75|611.59|607.59|11
1610261830000|2021-01-10 06:57:10|611.55|607.55|610.93|606.93|611.57|607.57|610.93|606.93|11
1610261840000|2021-01-10 06:57:20|611.03|607.03|610.81|606.81|611.05|607.05|610.77|606.77|16
1610261850000|2021-01-10 06:57:30|610.8|606.8|611.01|607.01|611.07|607.07|610.8|606.8|16
1610261860000|2021-01-10 06:57:40|611.24|607.24|611.46|607.46|611.49|607.49|611.24|607.24|21
1610261870000|2021-01-10 06:57:50|611.45|607.45|611.38|607.38|611.53|607.53|611.36|607.36|9
1610261880000|2021-01-10 06:58:00|611.43|607.43|611.08|607.08|611.43|607.43|611.01|607.01|18
1610261890000|2021-01-10 06:58:10|611.11|607.11|611.22|607.22|611.29|607.29|611.02|607.02|15
1610261900000|2021-01-10 06:58:20|611.23|607.23|611.24|607.24|611.36|607.36|611.08|607.08|13
1610261910000|2021-01-10 06:58:30|611.22|607.22|611.58|607.58|611.58|607.58|611.22|607.22|11
1610261920000|2021-01-10 06:58:40|611.6|607.6|611.56|607.56|611.66|607.66|611.52|607.52|17
1610261930000|2021-01-10 06:58:50|611.57|607.57|611.19|607.19|611.6|607.6|611.16|607.16|18
1610261940000|2021-01-10 06:59:00|611.13|607.13|610.83|606.83|611.13|607.13|610.76|606.76|9
1610261950000|2021-01-10 06:59:10|610.82|606.82|611.04|607.04|611.1|607.1|610.73|606.73|11
1610261960000|2021-01-10 06:59:20|611.05|607.05|611.45|607.45|611.45|607.45|611.04|607.04|8
1610261970000|2021-01-10 06:59:30|611.27|607.27|611.67|607.67|611.67|607.67|611.27|607.27|14
1610261980000|2021-01-10 06:59:40|611.66|607.66|611.66|607.66|611.68|607.68|611.63|607.63|11
1610261990000|2021-01-10 06:59:50|611.76|607.76|611.8|607.8|611.81|607.81|611.7|607.7|16
1610262000000|2021-01-10 07:00:00|611.73|607.73|611.29|607.29|611.84|607.84|611.29|607.29|26
1610262010000|2021-01-10 07:00:10|611.28|607.28|610.98|606.98|611.29|607.29|610.97|606.97|24
1610262020000|2021-01-10 07:00:20|610.97|606.97|610.61|606.61|610.97|606.97|610.54|606.54|21
1610262030000|2021-01-10 07:00:30|610.56|606.56|610.18|606.18|610.58|606.58|610.18|606.18|18
1610262040000|2021-01-10 07:00:40|610.16|606.16|610.14|606.14|610.29|606.29|610.12|606.12|17
1610262050000|2021-01-10 07:00:50|610.12|606.12|610.19|606.19|610.19|606.19|609.99|605.99|15
1610262060000|2021-01-10 07:01:00|609.87|605.87|609.88|605.88|609.93|605.93|609.87|605.87|10
1610262070000|2021-01-10 07:01:10|609.9|605.9|610.3|606.3|610.3|606.3|609.9|605.9|11
1610262080000|2021-01-10 07:01:20|610.32|606.32|610.34|606.34|610.36|606.36|610.07|606.07|19
1610262090000|2021-01-10 07:01:30|610.32|606.32|610.3|606.3|610.37|606.37|610.25|606.25|11
1610262100000|2021-01-10 07:01:40|610.43|606.43|610.32|606.32|610.46|606.46|610.3|606.3|7
1610262110000|2021-01-10 07:01:50|610.46|606.46|610.53|606.53|610.68|606.68|610.34|606.34|18
1610262120000|2021-01-10 07:02:00|610.54|606.54|611.8|607.8|611.8|607.8|610.31|606.31|21
1610262130000|2021-01-10 07:02:10|611.82|607.82|612.22|608.22|612.25|608.25|611.82|607.82|18
1610262140000|2021-01-10 07:02:20|612.24|608.24|612.91|608.91|612.95|608.95|612.24|608.24|14
1610262150000|2021-01-10 07:02:30|612.93|608.93|613.11|609.11|613.49|609.49|612.82|608.82|21
1610262160000|2021-01-10 07:02:40|613.13|609.13|613.88|609.88|613.99|609.99|613.13|609.13|29
1610262170000|2021-01-10 07:02:50|613.87|609.87|613.95|609.95|613.96|609.96|613.83|609.83|23
1610262180000|2021-01-10 07:03:00|613.9|609.9|614.38|610.38|614.43|610.43|613.9|609.9|17
1610262190000|2021-01-10 07:03:10|614.44|610.44|614.59|610.59|614.68|610.68|614.35|610.35|21
1610262200000|2021-01-10 07:03:20|614.72|610.72|615.2|611.2|615.2|611.2|614.65|610.65|23
1610262210000|2021-01-10 07:03:30|615.21|611.21|615.84|611.84|615.89|611.89|615.05|611.05|27
1610262220000|2021-01-10 07:03:40|615.83|611.83|615.02|611.02|615.83|611.83|614.97|610.97|21
1610262230000|2021-01-10 07:03:50|615.12|611.12|615.19|611.19|615.44|611.44|615.12|611.12|24
1610262240000|2021-01-10 07:04:00|615.15|611.15|614.61|610.61|615.15|611.15|614.61|610.61|25
1610262250000|2021-01-10 07:04:10|614.62|610.62|615.38|611.38|615.39|611.39|614.6|610.6|24
1610262260000|2021-01-10 07:04:20|615.42|611.42|615.44|611.44|615.48|611.48|614.79|610.79|26
1610262270000|2021-01-10 07:04:30|615.47|611.47|615.38|611.38|615.54|611.54|615.34|611.34|28
1610262280000|2021-01-10 07:04:40|615.39|611.39|615.37|611.37|615.49|611.49|615.37|611.37|14
1610262290000|2021-01-10 07:04:50|615.36|611.36|615.9|611.9|615.9|611.9|615.06|611.06|19
1610262300000|2021-01-10 07:05:00|615.92|611.92|616.33|612.33|616.33|612.33|615.84|611.84|17
1610262310000|2021-01-10 07:05:10|616.29|612.29|617.07|613.07|617.14|613.14|616.29|612.29|24
1610262320000|2021-01-10 07:05:20|617.11|613.11|617.99|613.99|617.99|613.99|617.08|613.08|29
1610262330000|2021-01-10 07:05:30|618.04|614.04|618.51|614.51|618.7|614.7|618.04|614.04|26
1610262340000|2021-01-10 07:05:40|618.53|614.53|618.19|614.19|618.61|614.61|618.13|614.13|24
1610262350000|2021-01-10 07:05:50|618.2|614.2|619.24|615.24|619.24|615.24|618.12|614.12|30
1610262360000|2021-01-10 07:06:00|619.08|615.08|620.53|616.53|620.56|616.56|619.02|615.02|33
1610262370000|2021-01-10 07:06:10|620.58|616.58|620.19|616.19|620.77|616.77|620.01|616.01|34
1610262380000|2021-01-10 07:06:20|620.27|616.27|620.29|616.29|620.41|616.41|620.24|616.24|23
1610262390000|2021-01-10 07:06:30|620.28|616.28|620.79|616.79|620.79|616.79|620.18|616.18|27
1610262400000|2021-01-10 07:06:40|620.74|616.74|620.57|616.57|620.74|616.74|620.15|616.15|35
1610262410000|2021-01-10 07:06:50|620.52|616.52|620.77|616.77|620.95|616.95|620.52|616.52|23
1610262420000|2021-01-10 07:07:00|620.7|616.7|620.93|616.93|620.93|616.93|620.69|616.69|24
1610262430000|2021-01-10 07:07:10|620.94|616.94|621.01|617.01|621.02|617.02|620.91|616.91|15
1610262440000|2021-01-10 07:07:20|621|617|619.87|615.87|621|617|619.69|615.69|32
1610262450000|2021-01-10 07:07:30|619.89|615.89|620.36|616.36|620.44|616.44|619.89|615.89|34
1610262460000|2021-01-10 07:07:40|620.43|616.43|620.72|616.72|620.93|616.93|620.43|616.43|31
1610262470000|2021-01-10 07:07:50|620.9|616.9|620.7|616.7|621.04|617.04|620.38|616.38|24
1610262480000|2021-01-10 07:08:00|620.45|616.45|621.66|617.66|621.72|617.72|620.45|616.45|26
1610262490000|2021-01-10 07:08:10|621.69|617.69|622.14|618.14|622.41|618.41|621.67|617.67|21
1610262500000|2021-01-10 07:08:20|622.13|618.13|622.09|618.09|622.17|618.17|621.92|617.92|24
1610262510000|2021-01-10 07:08:30|622.03|618.03|622.4|618.4|622.55|618.55|622.03|618.03|12
1610262520000|2021-01-10 07:08:40|622.42|618.42|623.48|619.48|623.48|619.48|622.4|618.4|31
1610262530000|2021-01-10 07:08:50|623.39|619.39|625.25|621.25|625.25|621.25|623.15|619.15|25
1610262540000|2021-01-10 07:09:00|625.34|621.34|625.03|621.03|625.47|621.47|624.85|620.85|30
1610262550000|2021-01-10 07:09:10|625.16|621.16|625.26|621.26|625.44|621.44|624.9|620.9|31
1610262560000|2021-01-10 07:09:20|625.28|621.28|625.29|621.29|625.48|621.48|625.13|621.13|18
1610262570000|2021-01-10 07:09:30|625.05|621.05|625.47|621.47|625.54|621.54|625.05|621.05|17
1610262580000|2021-01-10 07:09:40|625.22|621.22|624.1|620.1|625.57|621.57|623.95|619.95|35
1610262590000|2021-01-10 07:09:50|624|620|624.14|620.14|624.32|620.32|623.66|619.66|28
1610262600000|2021-01-10 07:10:00|624.12|620.12|624.19|620.19|624.28|620.28|624.08|620.08|27
1610262610000|2021-01-10 07:10:10|624.25|620.25|624.56|620.56|624.56|620.56|624.06|620.06|28
1610262620000|2021-01-10 07:10:20|624.44|620.44|625.65|621.65|625.65|621.65|624.25|620.25|32
1610262630000|2021-01-10 07:10:30|625.64|621.64|625.63|621.63|625.65|621.65|625.45|621.45|14
1610262640000|2021-01-10 07:10:40|625.65|621.65|625.69|621.69|625.81|621.81|625.64|621.64|17
1610262650000|2021-01-10 07:10:50|625.64|621.64|625.75|621.75|625.84|621.84|625.64|621.64|15
1610262660000|2021-01-10 07:11:00|625.72|621.72|625.33|621.33|625.82|621.82|625.27|621.27|23
1610262670000|2021-01-10 07:11:10|625.34|621.34|625.64|621.64|625.72|621.72|625.34|621.34|21
1610262680000|2021-01-10 07:11:20|625.65|621.65|625.58|621.58|625.72|621.72|625.53|621.53|20
1610262690000|2021-01-10 07:11:30|625.67|621.67|625.5|621.5|625.67|621.67|625.4|621.4|17
1610262700000|2021-01-10 07:11:40|625.48|621.48|624.82|620.82|625.58|621.58|624.78|620.78|28
1610262710000|2021-01-10 07:11:50|624.75|620.75|623.97|619.97|624.75|620.75|623.97|619.97|29
1610262720000|2021-01-10 07:12:00|624.01|620.01|624.1|620.1|624.23|620.23|623.74|619.74|36
1610262730000|2021-01-10 07:12:10|624.12|620.12|624.08|620.08|624.63|620.63|624.01|620.01|23
1610262740000|2021-01-10 07:12:20|624|620|623.83|619.83|624.07|620.07|623.79|619.79|23
1610262750000|2021-01-10 07:12:30|623.77|619.77|623.24|619.24|624.09|620.09|623.24|619.24|21
1610262760000|2021-01-10 07:12:40|623.17|619.17|622.7|618.7|623.49|619.49|622.7|618.7|34
1610262770000|2021-01-10 07:12:50|622.71|618.71|622.79|618.79|623.23|619.23|622.31|618.31|37
1610262780000|2021-01-10 07:13:00|622.8|618.8|622.2|618.2|622.95|618.95|622.2|618.2|31
1610262790000|2021-01-10 07:13:10|622.33|618.33|622.67|618.67|622.79|618.79|622.32|618.32|34
1610262800000|2021-01-10 07:13:20|622.7|618.7|622.79|618.79|623.01|619.01|622.67|618.67|34
1610262810000|2021-01-10 07:13:30|622.78|618.78|622.58|618.58|622.84|618.84|622.45|618.45|31
1610262820000|2021-01-10 07:13:40|622.57|618.57|622.54|618.54|622.73|618.73|622.54|618.54|26
1610262830000|2021-01-10 07:13:50|622.53|618.53|623.48|619.48|623.48|619.48|622.5|618.5|26
1610262840000|2021-01-10 07:14:00|623.49|619.49|623.99|619.99|624.3|620.3|623.38|619.38|29
1610262850000|2021-01-10 07:14:10|624.03|620.03|623.16|619.16|624.64|620.64|623.16|619.16|33
1610262860000|2021-01-10 07:14:20|623.07|619.07|623|619|623.46|619.46|622.77|618.77|35
1610262870000|2021-01-10 07:14:30|623.03|619.03|622.34|618.34|623.12|619.12|621.99|617.99|32
1610262880000|2021-01-10 07:14:40|622.31|618.31|624.2|620.2|624.26|620.26|622.31|618.31|27
1610262890000|2021-01-10 07:14:50|624.18|620.18|623.56|619.56|624.33|620.33|623.46|619.46|33
1610262900000|2021-01-10 07:15:00|623.49|619.49|623.46|619.46|623.6|619.6|623.3|619.3|31
1610262910000|2021-01-10 07:15:10|623.39|619.39|623.37|619.37|623.46|619.46|623.28|619.28|17
1610262920000|2021-01-10 07:15:20|623.35|619.35|622.48|618.48|623.36|619.36|622.48|618.48|30
1610262930000|2021-01-10 07:15:30|622.51|618.51|622.42|618.42|622.96|618.96|622.36|618.36|34
1610262940000|2021-01-10 07:15:40|622.41|618.41|622.31|618.31|622.41|618.41|621.87|617.87|35
1610262950000|2021-01-10 07:15:50|622.3|618.3|622.19|618.19|622.48|618.48|622.13|618.13|33
1610262960000|2021-01-10 07:16:00|622.23|618.23|621.49|617.49|622.48|618.48|621.13|617.13|36
1610262970000|2021-01-10 07:16:10|621.21|617.21|621.15|617.15|621.36|617.36|620.79|616.79|36
1610262980000|2021-01-10 07:16:20|620.65|616.65|620.12|616.12|620.65|616.65|620.08|616.08|31
1610262990000|2021-01-10 07:16:30|619.94|615.94|619.41|615.41|620.01|616.01|619.1|615.1|35
1610263000000|2021-01-10 07:16:40|619.64|615.64|619.41|615.41|619.77|615.77|619.03|615.03|33
1610263010000|2021-01-10 07:16:50|619.4|615.4|619.37|615.37|619.46|615.46|619.16|615.16|30
1610263020000|2021-01-10 07:17:00|619.32|615.32|620.14|616.14|620.45|616.45|619.28|615.28|29
1610263030000|2021-01-10 07:17:10|620.12|616.12|620.77|616.77|620.78|616.78|620.02|616.02|26
1610263040000|2021-01-10 07:17:20|620.85|616.85|620.95|616.95|621.37|617.37|620.67|616.67|32
1610263050000|2021-01-10 07:17:30|620.91|616.91|620.86|616.86|621.13|617.13|620.84|616.84|26
1610263060000|2021-01-10 07:17:40|620.85|616.85|619.64|615.64|620.96|616.96|619.55|615.55|30
1610263070000|2021-01-10 07:17:50|619.69|615.69|619.12|615.12|619.7|615.7|619.12|615.12|26
1610263080000|2021-01-10 07:18:00|619.13|615.13|618.44|614.44|619.23|615.23|618.41|614.41|36
1610263090000|2021-01-10 07:18:10|618.49|614.49|618.54|614.54|618.65|614.65|618.36|614.36|23
1610263100000|2021-01-10 07:18:20|618.67|614.67|618.83|614.83|619.04|615.04|618.51|614.51|24
1610263110000|2021-01-10 07:18:30|618.85|614.85|619.1|615.1|619.7|615.7|618.72|614.72|15
1610263120000|2021-01-10 07:18:40|619.35|615.35|619.3|615.3|619.58|615.58|618.88|614.88|21
1610263130000|2021-01-10 07:18:50|618.93|614.93|618.79|614.79|618.94|614.94|618.63|614.63|13
1610263140000|2021-01-10 07:19:00|618.63|614.63|618.65|614.65|618.86|614.86|618.51|614.51|23
1610263150000|2021-01-10 07:19:10|618.66|614.66|619.41|615.41|619.77|615.77|618.66|614.66|26
1610263160000|2021-01-10 07:19:20|619.43|615.43|618.9|614.9|619.49|615.49|618.83|614.83|32
1610263170000|2021-01-10 07:19:30|618.89|614.89|618.74|614.74|619.07|615.07|618.45|614.45|28
1610263180000|2021-01-10 07:19:40|618.76|614.76|618.54|614.54|618.76|614.76|618.54|614.54|17
1610263190000|2021-01-10 07:19:50|618.48|614.48|618.63|614.63|618.64|614.64|618.48|614.48|15
1610263200000|2021-01-10 07:20:00|618.62|614.62|618.7|614.7|618.7|614.7|618.43|614.43|23
1610263210000|2021-01-10 07:20:10|618.73|614.73|618.94|614.94|619.22|615.22|618.57|614.57|21
1610263220000|2021-01-10 07:20:20|619.22|615.22|619.24|615.24|619.66|615.66|618.87|614.87|23
1610263230000|2021-01-10 07:20:30|619.6|615.6|620.31|616.31|620.4|616.4|618.95|614.95|22
1610263240000|2021-01-10 07:20:40|620.44|616.44|620.45|616.45|620.66|616.66|620.38|616.38|23
1610263250000|2021-01-10 07:20:50|620.46|616.46|620.43|616.43|620.47|616.47|620.27|616.27|16
1610263260000|2021-01-10 07:21:00|620.38|616.38|620.54|616.54|620.73|616.73|620.35|616.35|19
1610263270000|2021-01-10 07:21:10|620.49|616.49|620.42|616.42|620.58|616.58|620.32|616.32|13
1610263280000|2021-01-10 07:21:20|620.38|616.38|620.38|616.38|620.52|616.52|620.38|616.38|15
1610263290000|2021-01-10 07:21:30|620.42|616.42|620.33|616.33|620.45|616.45|620.28|616.28|17
1610263300000|2021-01-10 07:21:40|620.28|616.28|620.73|616.73|620.73|616.73|620.28|616.28|24
1610263310000|2021-01-10 07:21:50|620.8|616.8|620.68|616.68|620.85|616.85|620.68|616.68|15
1610263320000|2021-01-10 07:22:00|620.74|616.74|620.93|616.93|621.03|617.03|620.68|616.68|12
1610263330000|2021-01-10 07:22:10|620.86|616.86|620.9|616.9|620.91|616.91|620.8|616.8|10
1610263340000|2021-01-10 07:22:20|620.83|616.83|620.6|616.6|620.9|616.9|620.59|616.59|18
1610263350000|2021-01-10 07:22:30|620.38|616.38|619.86|615.86|620.38|616.38|619.86|615.86|28
1610263360000|2021-01-10 07:22:40|619.81|615.81|619.95|615.95|620.03|616.03|619.43|615.43|30
1610263370000|2021-01-10 07:22:50|619.97|615.97|619.88|615.88|620.43|616.43|619.86|615.86|35
1610263380000|2021-01-10 07:23:00|619.94|615.94|620.21|616.21|620.21|616.21|619.86|615.86|22
1610263390000|2021-01-10 07:23:10|620.22|616.22|620.25|616.25|620.63|616.63|620.17|616.17|29
1610263400000|2021-01-10 07:23:20|620.32|616.32|618.93|614.93|620.33|616.33|618.93|614.93|31
1610263410000|2021-01-10 07:23:30|618.87|614.87|619.08|615.08|619.13|615.13|618.5|614.5|27
1610263420000|2021-01-10 07:23:40|619.07|615.07|618.66|614.66|619.09|615.09|618.66|614.66|24
1610263430000|2021-01-10 07:23:50|618.67|614.67|618.73|614.73|618.81|614.81|618.42|614.42|22
1610263440000|2021-01-10 07:24:00|618.74|614.74|619.08|615.08|619.15|615.15|618.74|614.74|25
1610263450000|2021-01-10 07:24:10|619.1|615.1|620.64|616.64|620.68|616.68|619.06|615.06|18
1610263460000|2021-01-10 07:24:20|620.62|616.62|620.27|616.27|620.62|616.62|620.18|616.18|20
1610263470000|2021-01-10 07:24:30|620.23|616.23|620.19|616.19|620.51|616.51|620.15|616.15|30
1610263480000|2021-01-10 07:24:40|620.26|616.26|619.91|615.91|620.27|616.27|619.78|615.78|32
1610263490000|2021-01-10 07:24:50|619.93|615.93|619.98|615.98|620.17|616.17|619.91|615.91|19
1610263500000|2021-01-10 07:25:00|619.97|615.97|619.63|615.63|620|616|619.56|615.56|26
1610263510000|2021-01-10 07:25:10|619.57|615.57|618.65|614.65|619.61|615.61|618.65|614.65|21
1610263520000|2021-01-10 07:25:20|618.7|614.7|618.64|614.64|618.75|614.75|618.57|614.57|17
1610263530000|2021-01-10 07:25:30|618.63|614.63|618.67|614.67|619|615|618.53|614.53|24
1610263540000|2021-01-10 07:25:40|618.64|614.64|618.72|614.72|619.2|615.2|618.54|614.54|17
1610263550000|2021-01-10 07:25:50|618.66|614.66|618.79|614.79|618.84|614.84|618.66|614.66|17
1610263560000|2021-01-10 07:26:00|618.69|614.69|618.98|614.98|619.33|615.33|618.69|614.69|14
1610263570000|2021-01-10 07:26:10|619.29|615.29|619.34|615.34|619.34|615.34|618.8|614.8|19
1610263580000|2021-01-10 07:26:20|619.06|615.06|619.42|615.42|619.62|615.62|618.94|614.94|18
1610263590000|2021-01-10 07:26:30|619.4|615.4|620.12|616.12|620.15|616.15|619.31|615.31|11
1610263600000|2021-01-10 07:26:40|620.15|616.15|620.2|616.2|620.86|616.86|620.15|616.15|12
1610263610000|2021-01-10 07:26:50|620.21|616.21|620.62|616.62|620.82|616.82|620.11|616.11|21
1610263620000|2021-01-10 07:27:00|620.66|616.66|621.75|617.75|621.89|617.89|620.31|616.31|21
1610263630000|2021-01-10 07:27:10|621.49|617.49|622.07|618.07|622.38|618.38|621.49|617.49|26
1610263640000|2021-01-10 07:27:20|619.95|615.95|624.03|620.03|624.42|620.42|619.95|615.95|25
1610263650000|2021-01-10 07:27:30|624.25|620.25|623.73|619.73|624.64|620.64|622.63|618.63|31
1610263660000|2021-01-10 07:27:40|623.81|619.81|624.21|620.21|624.59|620.59|623.38|619.38|36
1610263670000|2021-01-10 07:27:50|624.17|620.17|624.29|620.29|624.29|620.29|623.74|619.74|35
1610263680000|2021-01-10 07:28:00|624.27|620.27|624.76|620.76|624.93|620.93|624.18|620.18|27
1610263690000|2021-01-10 07:28:10|624.6|620.6|626.6|622.6|626.8|622.8|624.16|620.16|26
1610263700000|2021-01-10 07:28:20|626.59|622.59|626.74|622.74|627.19|623.19|626.24|622.24|32
1610263710000|2021-01-10 07:28:30|626.78|622.78|626.18|622.18|627.06|623.06|626.18|622.18|30
1610263720000|2021-01-10 07:28:40|625.75|621.75|625.67|621.67|625.83|621.83|625.4|621.4|37
1610263730000|2021-01-10 07:28:50|625.47|621.47|622.92|618.92|625.54|621.54|622.86|618.86|37
1610263740000|2021-01-10 07:29:00|622.93|618.93|623.99|619.99|624.4|620.4|622.56|618.56|37
1610263750000|2021-01-10 07:29:10|624.03|620.03|624.72|620.72|624.72|620.72|623.8|619.8|29
1610263760000|2021-01-10 07:29:20|624.66|620.66|624.78|620.78|624.89|620.89|624.44|620.44|29
1610263770000|2021-01-10 07:29:30|624.77|620.77|623.93|619.93|624.8|620.8|623.91|619.91|30
1610263780000|2021-01-10 07:29:40|623.88|619.88|622.24|618.24|623.88|619.88|621.7|617.7|37
1610263790000|2021-01-10 07:29:50|622.14|618.14|622.78|618.78|622.78|618.78|622.14|618.14|31
1610263800000|2021-01-10 07:30:00|622.75|618.75|623.32|619.32|623.6|619.6|622.66|618.66|30
1610263810000|2021-01-10 07:30:10|623.38|619.38|622.39|618.39|623.42|619.42|622.36|618.36|28
1610263820000|2021-01-10 07:30:20|622.41|618.41|621.65|617.65|622.53|618.53|621.62|617.62|29
1610263830000|2021-01-10 07:30:30|621.62|617.62|622.01|618.01|622.07|618.07|620.73|616.73|31
1610263840000|2021-01-10 07:30:40|622.06|618.06|622.35|618.35|622.35|618.35|621.73|617.73|34
1610263850000|2021-01-10 07:30:50|622.31|618.31|622.86|618.86|622.92|618.92|622.31|618.31|26
1610263860000|2021-01-10 07:31:00|623.13|619.13|624.42|620.42|624.53|620.53|623.13|619.13|26
1610263870000|2021-01-10 07:31:10|624.5|620.5|624.64|620.64|624.72|620.72|624.5|620.5|25
1610263880000|2021-01-10 07:31:20|624.62|620.62|624.78|620.78|624.78|620.78|624.57|620.57|25
1610263890000|2021-01-10 07:31:30|624.76|620.76|624.76|620.76|624.95|620.95|624.69|620.69|18
1610263900000|2021-01-10 07:31:40|624.95|620.95|626.23|622.23|626.25|622.25|624.89|620.89|18
1610263910000|2021-01-10 07:31:50|626.27|622.27|625.69|621.69|626.44|622.44|625.65|621.65|21
1610263920000|2021-01-10 07:32:00|625.84|621.84|626.68|622.68|626.71|622.71|625.69|621.69|23
1610263930000|2021-01-10 07:32:10|626.77|622.77|627.01|623.01|628.07|624.07|626.74|622.74|30
1610263940000|2021-01-10 07:32:20|626.8|622.8|627.22|623.22|627.37|623.37|626.7|622.7|27
1610263950000|2021-01-10 07:32:30|627.17|623.17|626.55|622.55|627.22|623.22|626.18|622.18|28
1610263960000|2021-01-10 07:32:40|626.61|622.61|625.91|621.91|626.61|622.61|625.7|621.7|30
1610263970000|2021-01-10 07:32:50|625.93|621.93|626.07|622.07|626.48|622.48|625.74|621.74|31
1610263980000|2021-01-10 07:33:00|626.09|622.09|626.67|622.67|626.67|622.67|626.09|622.09|24
1610263990000|2021-01-10 07:33:10|626.66|622.66|626.39|622.39|626.92|622.92|626.1|622.1|33
1610264000000|2021-01-10 07:33:20|626.38|622.38|626.56|622.56|626.78|622.78|626.33|622.33|27
1610264010000|2021-01-10 07:33:30|626.58|622.58|625.65|621.65|626.58|622.58|625.64|621.64|32
1610264020000|2021-01-10 07:33:40|625.75|621.75|626.01|622.01|626.02|622.02|625.63|621.63|26
1610264030000|2021-01-10 07:33:50|625.98|621.98|624.77|620.77|625.98|621.98|624.76|620.76|32
1610264040000|2021-01-10 07:34:00|624.81|620.81|624.96|620.96|625.3|621.3|624.75|620.75|34
1610264050000|2021-01-10 07:34:10|624.93|620.93|623.84|619.84|624.93|620.93|623.81|619.81|33
1610264060000|2021-01-10 07:34:20|623.74|619.74|622.35|618.35|623.74|619.74|622.35|618.35|34
1610264070000|2021-01-10 07:34:30|622.34|618.34|622.15|618.15|622.34|618.34|621.51|617.51|29
1610264080000|2021-01-10 07:34:40|622.25|618.25|622.09|618.09|622.8|618.8|622.05|618.05|28
1610264090000|2021-01-10 07:34:50|622.13|618.13|622.15|618.15|623.07|619.07|621.81|617.81|24
1610264100000|2021-01-10 07:35:00|621.93|617.93|622.25|618.25|622.39|618.39|621.93|617.93|16
1610264110000|2021-01-10 07:35:10|621.97|617.97|621.88|617.88|622.11|618.11|621.83|617.83|13
1610264120000|2021-01-10 07:35:20|622.49|618.49|621.56|617.56|622.62|618.62|621.54|617.54|28
1610264130000|2021-01-10 07:35:30|621.64|617.64|620.95|616.95|621.99|617.99|620.95|616.95|26
1610264140000|2021-01-10 07:35:40|620.96|616.96|621.15|617.15|621.2|617.2|620.84|616.84|8
1610264150000|2021-01-10 07:35:50|621.25|617.25|620.91|616.91|621.25|617.25|620.78|616.78|15
1610264160000|2021-01-10 07:36:00|620.94|616.94|620.19|616.19|620.94|616.94|619.98|615.98|30
1610264170000|2021-01-10 07:36:10|620.29|616.29|620.27|616.27|620.33|616.33|620.17|616.17|27
1610264180000|2021-01-10 07:36:20|620.34|616.34|620.14|616.14|620.34|616.34|620.13|616.13|18
1610264190000|2021-01-10 07:36:30|620.09|616.09|619.97|615.97|620.09|616.09|619.79|615.79|21
1610264200000|2021-01-10 07:36:40|619.94|615.94|619.38|615.38|619.97|615.97|619.37|615.37|5
1610264210000|2021-01-10 07:36:50|619.44|615.44|620.37|616.37|620.62|616.62|619.44|615.44|27
1610264220000|2021-01-10 07:37:00|620.55|616.55|621.05|617.05|621.06|617.06|620.44|616.44|27
1610264230000|2021-01-10 07:37:10|621.03|617.03|620.78|616.78|621.12|617.12|620.78|616.78|20
1610264240000|2021-01-10 07:37:20|620.89|616.89|620.98|616.98|620.98|616.98|620.84|616.84|20
1610264250000|2021-01-10 07:37:30|621.13|617.13|621.24|617.24|621.24|617.24|621.05|617.05|15
1610264260000|2021-01-10 07:37:40|621.27|617.27|622.1|618.1|622.26|618.26|621.26|617.26|13
1610264270000|2021-01-10 07:37:50|622.14|618.14|622.58|618.58|622.64|618.64|622.05|618.05|15
1610264280000|2021-01-10 07:38:00|622.59|618.59|622.59|618.59|622.72|618.72|622.53|618.53|17
1610264290000|2021-01-10 07:38:10|622.58|618.58|622.52|618.52|622.59|618.59|622.48|618.48|9
1610264300000|2021-01-10 07:38:20|622.43|618.43|622.67|618.67|622.78|618.78|622.43|618.43|15
1610264310000|2021-01-10 07:38:30|622.63|618.63|622.67|618.67|622.72|618.72|622.63|618.63|19
1610264320000|2021-01-10 07:38:40|622.68|618.68|622.69|618.69|622.81|618.81|622.62|618.62|20
1610264330000|2021-01-10 07:38:50|622.63|618.63|621.55|617.55|622.69|618.69|621.55|617.55|19
1610264340000|2021-01-10 07:39:00|621.54|617.54|621.54|617.54|621.57|617.57|621.53|617.53|12
1610264350000|2021-01-10 07:39:10|621.55|617.55|621.27|617.27|621.55|617.55|621.26|617.26|17
1610264360000|2021-01-10 07:39:20|621.19|617.19|621.2|617.2|621.25|617.25|621.08|617.08|19
1610264370000|2021-01-10 07:39:30|621.19|617.19|621.15|617.15|621.31|617.31|620.97|616.97|23
1610264380000|2021-01-10 07:39:40|621.18|617.18|620.92|616.92|621.18|617.18|620.56|616.56|30
1610264390000|2021-01-10 07:39:50|620.95|616.95|620.6|616.6|621.03|617.03|620.57|616.57|22
1610264400000|2021-01-10 07:40:00|620.52|616.52|620.63|616.63|620.63|616.63|619.96|615.96|27
1610264410000|2021-01-10 07:40:10|620.62|616.62|620.98|616.98|621.09|617.09|620.62|616.62|23
1610264420000|2021-01-10 07:40:20|621|617|621.24|617.24|621.3|617.3|620.98|616.98|19
1610264430000|2021-01-10 07:40:30|621.26|617.26|621.37|617.37|621.51|617.51|621.18|617.18|24
1610264440000|2021-01-10 07:40:40|621.19|617.19|621.25|617.25|621.92|617.92|620.89|616.89|22
1610264450000|2021-01-10 07:40:50|621.22|617.22|620.8|616.8|621.22|617.22|620.65|616.65|6
1610264460000|2021-01-10 07:41:00|620.65|616.65|620.57|616.57|620.83|616.83|620.5|616.5|23
1610264470000|2021-01-10 07:41:10|620.48|616.48|620.34|616.34|620.52|616.52|620.34|616.34|20
1610264480000|2021-01-10 07:41:20|620.36|616.36|620.13|616.13|620.44|616.44|620.09|616.09|15
1610264490000|2021-01-10 07:41:30|620.12|616.12|620.21|616.21|620.22|616.22|620.09|616.09|12
1610264500000|2021-01-10 07:41:40|620.22|616.22|620.05|616.05|620.22|616.22|619.98|615.98|18
1610264510000|2021-01-10 07:41:50|620.02|616.02|619.91|615.91|620.02|616.02|619.86|615.86|11
1610264520000|2021-01-10 07:42:00|619.88|615.88|620.74|616.74|620.75|616.75|619.88|615.88|22
1610264530000|2021-01-10 07:42:10|620.72|616.72|621.21|617.21|621.21|617.21|620.69|616.69|14
1610264540000|2021-01-10 07:42:20|621.19|617.19|621.01|617.01|621.19|617.19|620.93|616.93|15
1610264550000|2021-01-10 07:42:30|620.92|616.92|620.67|616.67|621.03|617.03|620.67|616.67|21
1610264560000|2021-01-10 07:42:40|620.7|616.7|620.21|616.21|620.71|616.71|619.67|615.67|18
1610264570000|2021-01-10 07:42:50|620.1|616.1|620.04|616.04|620.2|616.2|620.04|616.04|14
1610264580000|2021-01-10 07:43:00|620.06|616.06|620.02|616.02|620.06|616.06|619.78|615.78|17
1610264590000|2021-01-10 07:43:10|619.73|615.73|620.48|616.48|620.84|616.84|619.73|615.73|20
1610264600000|2021-01-10 07:43:20|620.37|616.37|620.26|616.26|620.46|616.46|620.25|616.25|21
1610264610000|2021-01-10 07:43:30|620.18|616.18|620.25|616.25|620.33|616.33|620.18|616.18|15
1610264620000|2021-01-10 07:43:40|620.27|616.27|620.43|616.43|620.53|616.53|620.27|616.27|16
1610264630000|2021-01-10 07:43:50|620.33|616.33|620.4|616.4|620.45|616.45|620.33|616.33|11
1610264640000|2021-01-10 07:44:00|620.46|616.46|620.63|616.63|620.71|616.71|620.42|616.42|17
1610264650000|2021-01-10 07:44:10|620.56|616.56|619.73|615.73|620.56|616.56|619.62|615.62|23
1610264660000|2021-01-10 07:44:20|619.63|615.63|619.74|615.74|619.78|615.78|619.63|615.63|8
1610264670000|2021-01-10 07:44:30|619.79|615.79|619.74|615.74|619.79|615.79|619.74|615.74|2
1610264680000|2021-01-10 07:44:40|619.78|615.78|619.73|615.73|619.87|615.87|619.65|615.65|26
1610264690000|2021-01-10 07:44:50|619.78|615.78|619.82|615.82|619.82|615.82|619.76|615.76|11
1610264700000|2021-01-10 07:45:00|619.79|615.79|619.92|615.92|620.13|616.13|619.78|615.78|23
1610264710000|2021-01-10 07:45:10|620.1|616.1|620.42|616.42|620.49|616.49|619.98|615.98|21
1610264720000|2021-01-10 07:45:20|620.45|616.45|620.8|616.8|620.81|616.81|620.15|616.15|24
1610264730000|2021-01-10 07:45:30|620.75|616.75|621.12|617.12|621.12|617.12|620.75|616.75|16
1610264740000|2021-01-10 07:45:40|621.21|617.21|621.78|617.78|621.78|617.78|621.09|617.09|20
1610264750000|2021-01-10 07:45:50|621.77|617.77|621.88|617.88|621.93|617.93|621.67|617.67|26
1610264760000|2021-01-10 07:46:00|621.82|617.82|621.93|617.93|622|618|621.82|617.82|24
1610264770000|2021-01-10 07:46:10|621.91|617.91|620.85|616.85|621.92|617.92|620.83|616.83|32
1610264780000|2021-01-10 07:46:20|620.83|616.83|620.13|616.13|620.97|616.97|620.12|616.12|28
1610264790000|2021-01-10 07:46:30|620.02|616.02|620.13|616.13|620.65|616.65|619.9|615.9|30
1610264800000|2021-01-10 07:46:40|620.11|616.11|620.31|616.31|620.7|616.7|620.11|616.11|24
1610264810000|2021-01-10 07:46:50|620.33|616.33|620.43|616.43|620.72|616.72|620.33|616.33|26
1610264820000|2021-01-10 07:47:00|620.42|616.42|620.4|616.4|620.47|616.47|620.29|616.29|28
1610264830000|2021-01-10 07:47:10|620.35|616.35|620.42|616.42|620.43|616.43|620.31|616.31|23
1610264840000|2021-01-10 07:47:20|620.41|616.41|620.55|616.55|620.55|616.55|620.36|616.36|27
1610264850000|2021-01-10 07:47:30|620.57|616.57|620.39|616.39|620.57|616.57|620.27|616.27|26
1610264860000|2021-01-10 07:47:40|620.4|616.4|620.35|616.35|620.53|616.53|620.28|616.28|27
1610264870000|2021-01-10 07:47:50|620.34|616.34|620.2|616.2|620.41|616.41|620.19|616.19|13
1610264880000|2021-01-10 07:48:00|620.19|616.19|620.31|616.31|620.4|616.4|620.07|616.07|22
1610264890000|2021-01-10 07:48:10|620.35|616.35|620.28|616.28|620.48|616.48|620.2|616.2|24
1610264900000|2021-01-10 07:48:20|620.27|616.27|620.46|616.46|620.46|616.46|620.26|616.26|16
1610264910000|2021-01-10 07:48:30|620.44|616.44|620.01|616.01|620.88|616.88|620.01|616.01|24
1610264920000|2021-01-10 07:48:40|619.99|615.99|619.99|615.99|620.18|616.18|619.68|615.68|28
1610264930000|2021-01-10 07:48:50|619.72|615.72|619.65|615.65|620|616|619.57|615.57|24
1610264940000|2021-01-10 07:49:00|619.66|615.66|619.26|615.26|619.67|615.67|619.26|615.26|28
1610264950000|2021-01-10 07:49:10|619.27|615.27|619.2|615.2|619.52|615.52|618.96|614.96|34
1610264960000|2021-01-10 07:49:20|619.24|615.24|619.15|615.15|619.28|615.28|618.92|614.92|22
1610264970000|2021-01-10 07:49:30|619.18|615.18|619|615|619.2|615.2|618.96|614.96|18
1610264980000|2021-01-10 07:49:40|619.01|615.01|618.96|614.96|619.14|615.14|618.87|614.87|19
1610264990000|2021-01-10 07:49:50|618.97|614.97|618.97|614.97|619.02|615.02|618.96|614.96|9
1610265000000|2021-01-10 07:50:00|619.11|615.11|619.33|615.33|619.36|615.36|619.11|615.11|14
1610265010000|2021-01-10 07:50:10|619.32|615.32|620.07|616.07|620.07|616.07|619.25|615.25|31
1610265020000|2021-01-10 07:50:20|620.09|616.09|620.03|616.03|620.16|616.16|619.99|615.99|24
1610265030000|2021-01-10 07:50:30|619.98|615.98|619.25|615.25|619.98|615.98|619.25|615.25|23
1610265040000|2021-01-10 07:50:40|619.27|615.27|619.64|615.64|619.64|615.64|619.09|615.09|30
1610265050000|2021-01-10 07:50:50|619.65|615.65|619.23|615.23|619.69|615.69|619.23|615.23|17
1610265060000|2021-01-10 07:51:00|619.24|615.24|618.79|614.79|619.45|615.45|618.79|614.79|24
1610265070000|2021-01-10 07:51:10|618.88|614.88|619.14|615.14|619.21|615.21|618.88|614.88|19
1610265080000|2021-01-10 07:51:20|619.15|615.15|619.29|615.29|619.34|615.34|619.14|615.14|14
1610265090000|2021-01-10 07:51:30|619.26|615.26|618.7|614.7|619.26|615.26|618.67|614.67|27
1610265100000|2021-01-10 07:51:40|618.71|614.71|618.73|614.73|618.77|614.77|618.69|614.69|18
1610265110000|2021-01-10 07:51:50|618.72|614.72|618.9|614.9|618.94|614.94|618.72|614.72|13
1610265120000|2021-01-10 07:52:00|618.88|614.88|619.24|615.24|619.24|615.24|618.88|614.88|11
1610265130000|2021-01-10 07:52:10|619.23|615.23|618.93|614.93|619.23|615.23|618.92|614.92|11
1610265140000|2021-01-10 07:52:20|618.94|614.94|618.94|614.94|619.19|615.19|618.94|614.94|26
1610265150000|2021-01-10 07:52:30|618.88|614.88|619.55|615.55|619.55|615.55|618.82|614.82|25
1610265160000|2021-01-10 07:52:40|619.47|615.47|619.46|615.46|619.6|615.6|619.44|615.44|23
1610265170000|2021-01-10 07:52:50|619.53|615.53|619.76|615.76|619.76|615.76|619.49|615.49|16
1610265180000|2021-01-10 07:53:00|619.68|615.68|619.48|615.48|619.68|615.68|619.47|615.47|16
1610265190000|2021-01-10 07:53:10|619.47|615.47|619.25|615.25|619.52|615.52|618.99|614.99|27
1610265200000|2021-01-10 07:53:20|619.26|615.26|619.43|615.43|619.48|615.48|619.18|615.18|20
1610265210000|2021-01-10 07:53:30|619.46|615.46|620.51|616.51|620.63|616.63|619.46|615.46|28
1610265220000|2021-01-10 07:53:40|620.52|616.52|621.05|617.05|621.39|617.39|620.46|616.46|34
1610265230000|2021-01-10 07:53:50|621.04|617.04|620.73|616.73|621.53|617.53|620.73|616.73|28
1610265240000|2021-01-10 07:54:00|620.65|616.65|620.87|616.87|621.1|617.1|620.63|616.63|26
1610265250000|2021-01-10 07:54:10|620.88|616.88|621.6|617.6|621.6|617.6|620.82|616.82|16
1610265260000|2021-01-10 07:54:20|621.61|617.61|621.72|617.72|621.73|617.73|621.42|617.42|12
1610265270000|2021-01-10 07:54:30|621.68|617.68|621.05|617.05|621.72|617.72|621|617|30
1610265280000|2021-01-10 07:54:40|621.28|617.28|621.21|617.21|621.63|617.63|620.77|616.77|22
1610265290000|2021-01-10 07:54:50|620.77|616.77|620.93|616.93|620.98|616.98|620.49|616.49|32
1610265300000|2021-01-10 07:55:00|620.65|616.65|620.63|616.63|620.99|616.99|620.51|616.51|32
1610265310000|2021-01-10 07:55:10|620.62|616.62|619.96|615.96|620.92|616.92|619.68|615.68|34
1610265320000|2021-01-10 07:55:20|619.99|615.99|620.38|616.38|620.38|616.38|619.68|615.68|35
1610265330000|2021-01-10 07:55:30|620.4|616.4|620.08|616.08|620.6|616.6|619.86|615.86|22
1610265340000|2021-01-10 07:55:40|620.06|616.06|620.02|616.02|620.35|616.35|619.99|615.99|25
1610265350000|2021-01-10 07:55:50|620.03|616.03|620.02|616.02|620.21|616.21|619.85|615.85|23
1610265360000|2021-01-10 07:56:00|620|616|620.4|616.4|620.54|616.54|619.9|615.9|23
1610265370000|2021-01-10 07:56:10|620.41|616.41|620.04|616.04|620.51|616.51|619.96|615.96|23
1610265380000|2021-01-10 07:56:20|620.03|616.03|619.25|615.25|620.03|616.03|619.24|615.24|24
1610265390000|2021-01-10 07:56:30|619.24|615.24|619.03|615.03|619.38|615.38|618.81|614.81|27
1610265400000|2021-01-10 07:56:40|619|615|619.1|615.1|619.14|615.14|618.97|614.97|24
1610265410000|2021-01-10 07:56:50|619.13|615.13|619.22|615.22|619.26|615.26|619.09|615.09|18
1610265420000|2021-01-10 07:57:00|619.23|615.23|619.49|615.49|619.57|615.57|619.23|615.23|22
1610265430000|2021-01-10 07:57:10|619.51|615.51|619.34|615.34|619.51|615.51|619.31|615.31|20
1610265440000|2021-01-10 07:57:20|619.35|615.35|619.51|615.51|619.59|615.59|619.35|615.35|24
1610265450000|2021-01-10 07:57:30|619.45|615.45|619.47|615.47|619.79|615.79|619.1|615.1|20
1610265460000|2021-01-10 07:57:40|619.5|615.5|619.22|615.22|619.5|615.5|619.05|615.05|24
1610265470000|2021-01-10 07:57:50|619.2|615.2|619.71|615.71|619.75|615.75|619.2|615.2|27
1610265480000|2021-01-10 07:58:00|619.74|615.74|619.23|615.23|619.74|615.74|619.23|615.23|20
1610265490000|2021-01-10 07:58:10|619.22|615.22|619.45|615.45|619.47|615.47|619.22|615.22|22
1610265500000|2021-01-10 07:58:20|619.47|615.47|619.27|615.27|619.48|615.48|619.27|615.27|17
1610265510000|2021-01-10 07:58:30|619.18|615.18|619.46|615.46|619.49|615.49|619.14|615.14|13
1610265520000|2021-01-10 07:58:40|619.48|615.48|619.32|615.32|619.56|615.56|619.29|615.29|26
1610265530000|2021-01-10 07:58:50|619.31|615.31|619.28|615.28|619.38|615.38|619.17|615.17|19
1610265540000|2021-01-10 07:59:00|619.2|615.2|619.23|615.23|619.35|615.35|619.15|615.15|22
1610265550000|2021-01-10 07:59:10|619.22|615.22|618.8|614.8|619.23|615.23|618.63|614.63|29
1610265560000|2021-01-10 07:59:20|618.77|614.77|619.21|615.21|619.27|615.27|618.77|614.77|33
1610265570000|2021-01-10 07:59:30|619.2|615.2|618.9|614.9|619.43|615.43|618.8|614.8|32
1610265580000|2021-01-10 07:59:40|618.79|614.79|618.83|614.83|618.88|614.88|618.67|614.67|30
1610265590000|2021-01-10 07:59:50|618.82|614.82|618.48|614.48|618.82|614.82|618.33|614.33|31
1610265600000|2021-01-10 08:00:00|618.39|614.39|618.99|614.99|619.08|615.08|618.39|614.39|31
1610265610000|2021-01-10 08:00:10|618.94|614.94|618.86|614.86|619.21|615.21|618.79|614.79|32
1610265620000|2021-01-10 08:00:20|618.77|614.77|618.92|614.92|619.08|615.08|618.76|614.76|31
1610265630000|2021-01-10 08:00:30|618.95|614.95|619.02|615.02|619.21|615.21|618.94|614.94|28
1610265640000|2021-01-10 08:00:40|619.01|615.01|619.37|615.37|619.37|615.37|619.01|615.01|27
1610265650000|2021-01-10 08:00:50|619.41|615.41|619.87|615.87|619.87|615.87|619.41|615.41|15
1610265660000|2021-01-10 08:01:00|619.89|615.89|619.83|615.83|620|616|619.82|615.82|10
1610265670000|2021-01-10 08:01:10|619.92|615.92|619.91|615.91|619.92|615.92|619.91|615.91|2
1610265680000|2021-01-10 08:01:20|619.92|615.92|619.73|615.73|619.92|615.92|619.67|615.67|22
1610265690000|2021-01-10 08:01:30|619.72|615.72|619.41|615.41|619.75|615.75|618.95|614.95|30
1610265700000|2021-01-10 08:01:40|619.15|615.15|618.61|614.61|619.15|615.15|618.47|614.47|21
1610265710000|2021-01-10 08:01:50|618.63|614.63|618.2|614.2|618.64|614.64|618.2|614.2|13
1610265720000|2021-01-10 08:02:00|618.24|614.24|618|614|618.57|614.57|618|614|21
1610265730000|2021-01-10 08:02:10|617.93|613.93|617.4|613.4|617.99|613.99|617.23|613.23|24
1610265740000|2021-01-10 08:02:20|617.38|613.38|616|612|617.38|613.38|616|612|23
1610265750000|2021-01-10 08:02:30|616.1|612.1|615.41|611.41|616.1|612.1|615.41|611.41|33
1610265760000|2021-01-10 08:02:40|615.37|611.37|614.53|610.53|615.37|611.37|614.27|610.27|29
1610265770000|2021-01-10 08:02:50|614.54|610.54|613.57|609.57|614.55|610.55|613.2|609.2|33
1610265780000|2021-01-10 08:03:00|613.69|609.69|612.78|608.78|613.87|609.87|612.78|608.78|31
1610265790000|2021-01-10 08:03:10|612.75|608.75|612.29|608.29|612.88|608.88|612.17|608.17|34
1610265800000|2021-01-10 08:03:20|612.23|608.23|613.35|609.35|613.37|609.37|612.23|608.23|32
1610265810000|2021-01-10 08:03:30|613.06|609.06|614.51|610.51|614.79|610.79|612.81|608.81|33
1610265820000|2021-01-10 08:03:40|614.83|610.83|613.47|609.47|614.83|610.83|613.25|609.25|32
1610265830000|2021-01-10 08:03:50|613.41|609.41|613.13|609.13|613.68|609.68|613.01|609.01|28
1610265840000|2021-01-10 08:04:00|613.15|609.15|614.36|610.36|614.39|610.39|613.15|609.15|33
1610265850000|2021-01-10 08:04:10|614.37|610.37|613.83|609.83|614.41|610.41|613.71|609.71|36
1610265860000|2021-01-10 08:04:20|614.04|610.04|613.8|609.8|614.14|610.14|613.46|609.46|30
1610265870000|2021-01-10 08:04:30|613.81|609.81|615.18|611.18|615.21|611.21|613.81|609.81|36
1610265880000|2021-01-10 08:04:40|615.17|611.17|614.81|610.81|615.28|611.28|614.8|610.8|33
1610265890000|2021-01-10 08:04:50|614.84|610.84|615.07|611.07|615.13|611.13|614.84|610.84|28
1610265900000|2021-01-10 08:05:00|615.11|611.11|614.41|610.41|615.11|611.11|614.33|610.33|27
1610265910000|2021-01-10 08:05:10|614.42|610.42|614.94|610.94|614.99|610.99|613.99|609.99|26
1610265920000|2021-01-10 08:05:20|614.95|610.95|614.57|610.57|614.95|610.95|614.4|610.4|37
1610265930000|2021-01-10 08:05:30|614.6|610.6|613.82|609.82|614.61|610.61|613.82|609.82|28
1610265940000|2021-01-10 08:05:40|613.81|609.81|614.39|610.39|614.39|610.39|613.71|609.71|25
1610265950000|2021-01-10 08:05:50|614.36|610.36|613.51|609.51|614.4|610.4|613.51|609.51|35
1610265960000|2021-01-10 08:06:00|613.46|609.46|613.24|609.24|613.46|609.46|613.24|609.24|24
1610265970000|2021-01-10 08:06:10|613.26|609.26|613.69|609.69|613.72|609.72|613.26|609.26|25
1610265980000|2021-01-10 08:06:20|613.67|609.67|613.51|609.51|613.83|609.83|613.37|609.37|29
1610265990000|2021-01-10 08:06:30|613.55|609.55|613.41|609.41|613.61|609.61|613.41|609.41|26
1610266000000|2021-01-10 08:06:40|613.44|609.44|613.46|609.46|613.55|609.55|613.35|609.35|27
1610266010000|2021-01-10 08:06:50|613.47|609.47|613.11|609.11|613.54|609.54|613.05|609.05|28
1610266020000|2021-01-10 08:07:00|613.12|609.12|612.79|608.79|613.12|609.12|612.67|608.67|27
1610266030000|2021-01-10 08:07:10|612.83|608.83|613.29|609.29|613.29|609.29|612.79|608.79|32
1610266040000|2021-01-10 08:07:20|613.32|609.32|614.55|610.55|614.6|610.6|613.32|609.32|33
1610266050000|2021-01-10 08:07:30|614.54|610.54|613.64|609.64|614.54|610.54|613.49|609.49|32
1610266060000|2021-01-10 08:07:40|613.67|609.67|613.84|609.84|613.98|609.98|613.67|609.67|22
1610266070000|2021-01-10 08:07:50|613.96|609.96|613.7|609.7|614.03|610.03|613.7|609.7|24
1610266080000|2021-01-10 08:08:00|613.69|609.69|613.2|609.2|613.72|609.72|613.16|609.16|28
1610266090000|2021-01-10 08:08:10|613.23|609.23|613.15|609.15|613.31|609.31|613.15|609.15|32
1610266100000|2021-01-10 08:08:20|613.18|609.18|612.92|608.92|613.32|609.32|612.9|608.9|28
1610266110000|2021-01-10 08:08:30|612.94|608.94|612.78|608.78|612.94|608.94|612.69|608.69|31
1610266120000|2021-01-10 08:08:40|612.79|608.79|612.08|608.08|612.8|608.8|611.98|607.98|34
1610266130000|2021-01-10 08:08:50|612.27|608.27|611.91|607.91|612.47|608.47|611.88|607.88|33
1610266140000|2021-01-10 08:09:00|611.88|607.88|611.87|607.87|612|608|611.72|607.72|31
1610266150000|2021-01-10 08:09:10|611.83|607.83|611.66|607.66|611.83|607.83|611.66|607.66|32
1610266160000|2021-01-10 08:09:20|611.69|607.69|611.63|607.63|611.82|607.82|611.63|607.63|20
1610266170000|2021-01-10 08:09:30|612.14|608.14|612.29|608.29|612.29|608.29|611.47|607.47|28
1610266180000|2021-01-10 08:09:40|611.72|607.72|612.37|608.37|612.52|608.52|611.68|607.68|32
1610266190000|2021-01-10 08:09:50|612.33|608.33|612.34|608.34|612.45|608.45|612.22|608.22|30
1610266200000|2021-01-10 08:10:00|612.4|608.4|612.28|608.28|612.4|608.4|612.17|608.17|24
1610266210000|2021-01-10 08:10:10|612.31|608.31|612.06|608.06|612.33|608.33|611.96|607.96|29
1610266220000|2021-01-10 08:10:20|612.07|608.07|612.26|608.26|612.26|608.26|612.06|608.06|22
1610266230000|2021-01-10 08:10:30|612.29|608.29|612.79|608.79|612.8|608.8|612.29|608.29|28
1610266240000|2021-01-10 08:10:40|612.8|608.8|612.87|608.87|612.88|608.88|612.76|608.76|18
1610266250000|2021-01-10 08:10:50|612.84|608.84|613.05|609.05|613.05|609.05|612.74|608.74|14
1610266260000|2021-01-10 08:11:00|613.14|609.14|612.34|608.34|613.28|609.28|612.32|608.32|33
1610266270000|2021-01-10 08:11:10|612.33|608.33|612.27|608.27|612.34|608.34|612.25|608.25|20
1610266280000|2021-01-10 08:11:20|612.23|608.23|612.1|608.1|612.23|608.23|611.92|607.92|22
1610266290000|2021-01-10 08:11:30|612.09|608.09|611.84|607.84|612.09|608.09|611.57|607.57|22
1610266300000|2021-01-10 08:11:40|611.82|607.82|612.19|608.19|612.34|608.34|611.82|607.82|31
1610266310000|2021-01-10 08:11:50|612.24|608.24|612|608|612.3|608.3|611.74|607.74|25
1610266320000|2021-01-10 08:12:00|612.01|608.01|612.87|608.87|612.91|608.91|612.01|608.01|26
1610266330000|2021-01-10 08:12:10|612.76|608.76|611.9|607.9|612.76|608.76|611.88|607.88|29
1610266340000|2021-01-10 08:12:20|611.94|607.94|612.22|608.22|612.28|608.28|611.94|607.94|19
1610266350000|2021-01-10 08:12:30|612.23|608.23|611.66|607.66|612.23|608.23|611.65|607.65|21
1610266360000|2021-01-10 08:12:40|611.69|607.69|611.3|607.3|611.69|607.69|611.06|607.06|22
1610266370000|2021-01-10 08:12:50|611.29|607.29|611.21|607.21|611.32|607.32|611.09|607.09|20
1610266380000|2021-01-10 08:13:00|611.23|607.23|611.26|607.26|611.26|607.26|611.13|607.13|21
1610266390000|2021-01-10 08:13:10|611.28|607.28|611.16|607.16|611.3|607.3|611.11|607.11|14
1610266400000|2021-01-10 08:13:20|611.17|607.17|611.23|607.23|611.24|607.24|611.15|607.15|11
1610266410000|2021-01-10 08:13:30|611.22|607.22|611.14|607.14|611.22|607.22|610.96|606.96|20
1610266420000|2021-01-10 08:13:40|611.15|607.15|611.22|607.22|611.26|607.26|611.15|607.15|16
1610266430000|2021-01-10 08:13:50|611.25|607.25|611.31|607.31|611.36|607.36|611.23|607.23|20
1610266440000|2021-01-10 08:14:00|611.28|607.28|610.58|606.58|611.28|607.28|610.51|606.51|27
1610266450000|2021-01-10 08:14:10|610.61|606.61|610.26|606.26|610.62|606.62|610.26|606.26|27
1610266460000|2021-01-10 08:14:20|610.37|606.37|609.59|605.59|610.47|606.47|609.59|605.59|24
1610266470000|2021-01-10 08:14:30|609.62|605.62|609.74|605.74|609.74|605.74|609.62|605.62|15
1610266480000|2021-01-10 08:14:40|609.72|605.72|609.71|605.71|609.74|605.74|609.36|605.36|22
1610266490000|2021-01-10 08:14:50|609.77|605.77|610.62|606.62|610.64|606.64|609.77|605.77|28
1610266500000|2021-01-10 08:15:00|610.59|606.59|610.76|606.76|610.83|606.83|610.59|606.59|27
1610266510000|2021-01-10 08:15:10|610.7|606.7|610.06|606.06|610.75|606.75|609.94|605.94|29
1610266520000|2021-01-10 08:15:20|609.93|605.93|609.75|605.75|609.99|605.99|609.71|605.71|17
1610266530000|2021-01-10 08:15:30|609.76|605.76|609.64|605.64|609.8|605.8|609.53|605.53|20
1610266540000|2021-01-10 08:15:40|609.63|605.63|609.91|605.91|610.07|606.07|609.63|605.63|24
1610266550000|2021-01-10 08:15:50|609.86|605.86|610.29|606.29|610.33|606.33|609.86|605.86|20
1610266560000|2021-01-10 08:16:00|610.28|606.28|610.4|606.4|610.41|606.41|610.27|606.27|26
1610266570000|2021-01-10 08:16:10|610.39|606.39|610.66|606.66|610.67|606.67|610.39|606.39|14
1610266580000|2021-01-10 08:16:20|610.64|606.64|610.68|606.68|610.68|606.68|610.62|606.62|21
1610266590000|2021-01-10 08:16:30|610.67|606.67|610.7|606.7|610.7|606.7|610.65|606.65|12
1610266600000|2021-01-10 08:16:40|610.68|606.68|611.04|607.04|611.04|607.04|610.68|606.68|18
1610266610000|2021-01-10 08:16:50|611.02|607.02|611.65|607.65|611.71|607.71|611.02|607.02|26
1610266620000|2021-01-10 08:17:00|611.63|607.63|611.67|607.67|611.72|607.72|611.61|607.61|24
1610266630000|2021-01-10 08:17:10|611.66|607.66|611.8|607.8|611.84|607.84|611.65|607.65|25
1610266640000|2021-01-10 08:17:20|611.88|607.88|612.55|608.55|612.59|608.59|611.85|607.85|28
1610266650000|2021-01-10 08:17:30|612.5|608.5|612.16|608.16|612.64|608.64|612.14|608.14|20
1610266660000|2021-01-10 08:17:40|612.11|608.11|611.93|607.93|612.26|608.26|611.93|607.93|25
1610266670000|2021-01-10 08:17:50|611.88|607.88|611.92|607.92|612.04|608.04|611.88|607.88|22
1610266680000|2021-01-10 08:18:00|611.89|607.89|611.88|607.88|611.89|607.89|611.75|607.75|26
1610266690000|2021-01-10 08:18:10|611.97|607.97|611.99|607.99|612|608|611.89|607.89|15
1610266700000|2021-01-10 08:18:20|612.03|608.03|611.97|607.97|612.11|608.11|611.97|607.97|18
1610266710000|2021-01-10 08:18:30|611.98|607.98|611.89|607.89|611.98|607.98|611.89|607.89|25
1610266720000|2021-01-10 08:18:40|611.91|607.91|611.69|607.69|611.91|607.91|611.69|607.69|13
1610266730000|2021-01-10 08:18:50|611.59|607.59|611.7|607.7|611.77|607.77|611.59|607.59|13
1610266740000|2021-01-10 08:19:00|611.73|607.73|611.73|607.73|611.78|607.78|611.72|607.72|13
1610266750000|2021-01-10 08:19:10|611.76|607.76|611.42|607.42|611.76|607.76|611.4|607.4|18
1610266760000|2021-01-10 08:19:20|611.41|607.41|610.96|606.96|611.46|607.46|610.93|606.93|25
1610266770000|2021-01-10 08:19:30|610.95|606.95|610.34|606.34|610.95|606.95|610.29|606.29|24
1610266780000|2021-01-10 08:19:40|610.46|606.46|610.72|606.72|610.72|606.72|610.39|606.39|20
1610266790000|2021-01-10 08:19:50|610.75|606.75|610.88|606.88|611.01|607.01|610.7|606.7|12
1610266800000|2021-01-10 08:20:00|610.9|606.9|610.59|606.59|611.03|607.03|610.59|606.59|29
1610266810000|2021-01-10 08:20:10|610.43|606.43|610.32|606.32|610.49|606.49|610.3|606.3|18
1610266820000|2021-01-10 08:20:20|610.31|606.31|610.33|606.33|610.33|606.33|609.91|605.91|25
1610266830000|2021-01-10 08:20:30|610.35|606.35|610.13|606.13|610.39|606.39|610.13|606.13|19
1610266840000|2021-01-10 08:20:40|610.14|606.14|609.91|605.91|610.19|606.19|609.9|605.9|24
1610266850000|2021-01-10 08:20:50|609.92|605.92|609.77|605.77|609.96|605.96|609.75|605.75|21
1610266860000|2021-01-10 08:21:00|609.71|605.71|609.57|605.57|609.78|605.78|609.57|605.57|22
1610266870000|2021-01-10 08:21:10|609.62|605.62|609.19|605.19|609.62|605.62|609.15|605.15|23
1610266880000|2021-01-10 08:21:20|609.24|605.24|608.99|604.99|609.25|605.25|608.72|604.72|33
1610266890000|2021-01-10 08:21:30|609|605|609.27|605.27|609.28|605.28|608.46|604.46|34
1610266900000|2021-01-10 08:21:40|609.29|605.29|609.6|605.6|609.62|605.62|609.17|605.17|30
1610266910000|2021-01-10 08:21:50|609.63|605.63|609.41|605.41|609.72|605.72|609.4|605.4|20
1610266920000|2021-01-10 08:22:00|609.42|605.42|609.45|605.45|609.56|605.56|609.38|605.38|12
1610266930000|2021-01-10 08:22:10|609.46|605.46|609.68|605.68|609.68|605.68|609.44|605.44|16
1610266940000|2021-01-10 08:22:20|609.7|605.7|609.74|605.74|609.74|605.74|609.63|605.63|33
1610266950000|2021-01-10 08:22:30|609.73|605.73|609.76|605.76|609.78|605.78|609.66|605.66|22
1610266960000|2021-01-10 08:22:40|609.72|605.72|610.01|606.01|610.01|606.01|609.7|605.7|22
1610266970000|2021-01-10 08:22:50|609.98|605.98|610.63|606.63|610.63|606.63|609.98|605.98|19
1610266980000|2021-01-10 08:23:00|610.6|606.6|611.44|607.44|611.44|607.44|610.6|606.6|19
1610266990000|2021-01-10 08:23:10|611.34|607.34|612.4|608.4|612.41|608.41|611.34|607.34|28
1610267000000|2021-01-10 08:23:20|612.41|608.41|612.25|608.25|612.61|608.61|612.19|608.19|23
1610267010000|2021-01-10 08:23:30|612.26|608.26|612.37|608.37|612.5|608.5|612.25|608.25|18
1610267020000|2021-01-10 08:23:40|612.3|608.3|612.41|608.41|612.44|608.44|612.28|608.28|22
1610267030000|2021-01-10 08:23:50|612.4|608.4|612.26|608.26|612.45|608.45|612.16|608.16|29
1610267040000|2021-01-10 08:24:00|612.25|608.25|612.36|608.36|612.36|608.36|612.22|608.22|22
1610267050000|2021-01-10 08:24:10|612.35|608.35|612.13|608.13|612.35|608.35|612.06|608.06|26
1610267060000|2021-01-10 08:24:20|612.12|608.12|612.36|608.36|612.38|608.38|612.12|608.12|14
1610267070000|2021-01-10 08:24:30|612.35|608.35|612.47|608.47|612.49|608.49|612.34|608.34|17
1610267080000|2021-01-10 08:24:40|612.44|608.44|612.11|608.11|612.46|608.46|612.11|608.11|19
1610267090000|2021-01-10 08:24:50|612.12|608.12|612.14|608.14|612.2|608.2|612.11|608.11|19
1610267100000|2021-01-10 08:25:00|612.16|608.16|612.28|608.28|612.28|608.28|612.04|608.04|28
1610267110000|2021-01-10 08:25:10|612.26|608.26|613.38|609.38|613.38|609.38|612.26|608.26|27
1610267120000|2021-01-10 08:25:20|613.37|609.37|613.53|609.53|613.75|609.75|613.19|609.19|24
1610267130000|2021-01-10 08:25:30|613.51|609.51|613.86|609.86|613.86|609.86|613.47|609.47|21
1610267140000|2021-01-10 08:25:40|613.83|609.83|613.86|609.86|613.9|609.9|613.74|609.74|18
1610267150000|2021-01-10 08:25:50|613.83|609.83|613.79|609.79|613.88|609.88|613.76|609.76|23
1610267160000|2021-01-10 08:26:00|613.76|609.76|613.3|609.3|613.82|609.82|613.29|609.29|31
1610267170000|2021-01-10 08:26:10|613.27|609.27|613.22|609.22|613.35|609.35|613.17|609.17|26
1610267180000|2021-01-10 08:26:20|613.23|609.23|613.32|609.32|613.39|609.39|613.23|609.23|21
1610267190000|2021-01-10 08:26:30|613.28|609.28|613.39|609.39|613.46|609.46|613.28|609.28|21
1610267200000|2021-01-10 08:26:40|613.4|609.4|613.07|609.07|613.44|609.44|613.07|609.07|24
1610267210000|2021-01-10 08:26:50|613.06|609.06|613.03|609.03|613.06|609.06|612.83|608.83|25
1610267220000|2021-01-10 08:27:00|613.02|609.02|612.74|608.74|613.02|609.02|612.65|608.65|24
1610267230000|2021-01-10 08:27:10|612.82|608.82|612.62|608.62|612.85|608.85|612.62|608.62|20
1610267240000|2021-01-10 08:27:20|612.63|608.63|612.69|608.69|612.73|608.73|612.52|608.52|21
1610267250000|2021-01-10 08:27:30|612.68|608.68|612.57|608.57|612.72|608.72|612.49|608.49|20
1610267260000|2021-01-10 08:27:40|612.59|608.59|612.46|608.46|612.59|608.59|612.44|608.44|13
1610267270000|2021-01-10 08:27:50|612.48|608.48|612.36|608.36|612.5|608.5|612.36|608.36|16
1610267280000|2021-01-10 08:28:00|612.39|608.39|612.5|608.5|612.5|608.5|612.23|608.23|23
1610267290000|2021-01-10 08:28:10|612.49|608.49|612.51|608.51|612.55|608.55|612.48|608.48|11
1610267300000|2021-01-10 08:28:20|612.52|608.52|612.31|608.31|612.54|608.54|612.28|608.28|22
1610267310000|2021-01-10 08:28:30|612.35|608.35|612.72|608.72|613|609|612.31|608.31|23
1610267320000|2021-01-10 08:28:40|612.71|608.71|612.63|608.63|612.78|608.78|612.54|608.54|24
1610267330000|2021-01-10 08:28:50|612.62|608.62|612.53|608.53|612.66|608.66|612.52|608.52|20
1610267340000|2021-01-10 08:29:00|612.55|608.55|612.4|608.4|612.56|608.56|612.4|608.4|19
1610267350000|2021-01-10 08:29:10|612.42|608.42|612.36|608.36|612.45|608.45|612.32|608.32|15
1610267360000|2021-01-10 08:29:20|612.34|608.34|612.31|608.31|612.34|608.34|612.21|608.21|23
1610267370000|2021-01-10 08:29:30|612.3|608.3|612.28|608.28|612.3|608.3|612.25|608.25|13
1610267380000|2021-01-10 08:29:40|612.27|608.27|612.21|608.21|612.28|608.28|612.14|608.14|18
1610267390000|2021-01-10 08:29:50|612.2|608.2|611.74|607.74|612.21|608.21|611.65|607.65|28
1610267400000|2021-01-10 08:30:00|611.66|607.66|611.67|607.67|611.72|607.72|611.57|607.57|21
1610267410000|2021-01-10 08:30:10|611.66|607.66|611.15|607.15|611.66|607.66|611.15|607.15|26
1610267420000|2021-01-10 08:30:20|611.21|607.21|611.07|607.07|611.32|607.32|610.94|606.94|35
1610267430000|2021-01-10 08:30:30|611.08|607.08|610.97|606.97|611.15|607.15|610.84|606.84|22
1610267440000|2021-01-10 08:30:40|610.93|606.93|611.14|607.14|611.23|607.23|610.93|606.93|22
1610267450000|2021-01-10 08:30:50|611.13|607.13|611.19|607.19|611.22|607.22|611.07|607.07|13
1610267460000|2021-01-10 08:31:00|611.21|607.21|611.24|607.24|611.25|607.25|611.18|607.18|19
1610267470000|2021-01-10 08:31:10|611.23|607.23|611.19|607.19|611.26|607.26|611.19|607.19|17
1610267480000|2021-01-10 08:31:20|611.11|607.11|610.62|606.62|611.12|607.12|610.61|606.61|21
1610267490000|2021-01-10 08:31:30|610.61|606.61|610.09|606.09|610.61|606.61|610.06|606.06|27
1610267500000|2021-01-10 08:31:40|610.11|606.11|610.85|606.85|610.86|606.86|610.07|606.07|24
1610267510000|2021-01-10 08:31:50|610.9|606.9|611.37|607.37|611.41|607.41|610.74|606.74|23
1610267520000|2021-01-10 08:32:00|611.48|607.48|611.7|607.7|611.7|607.7|611.41|607.41|17
1610267530000|2021-01-10 08:32:10|611.64|607.64|611.62|607.62|611.79|607.79|611.55|607.55|25
1610267540000|2021-01-10 08:32:20|611.67|607.67|611.56|607.56|611.71|607.71|611.56|607.56|15
1610267550000|2021-01-10 08:32:30|611.55|607.55|611.56|607.56|611.66|607.66|611.35|607.35|13
1610267560000|2021-01-10 08:32:40|611.58|607.58|612.25|608.25|612.3|608.3|611.46|607.46|29
1610267570000|2021-01-10 08:32:50|612.26|608.26|612.32|608.32|612.44|608.44|612.2|608.2|18
1610267580000|2021-01-10 08:33:00|612.97|608.97|612.71|608.71|612.98|608.98|612.63|608.63|28
1610267590000|2021-01-10 08:33:10|612.72|608.72|612.91|608.91|612.95|608.95|612.72|608.72|31
1610267600000|2021-01-10 08:33:20|612.99|608.99|613.49|609.49|613.6|609.6|612.99|608.99|22
1610267610000|2021-01-10 08:33:30|613.53|609.53|613.7|609.7|613.71|609.71|613.51|609.51|22
1610267620000|2021-01-10 08:33:40|613.68|609.68|613.42|609.42|613.69|609.69|613.21|609.21|25
1610267630000|2021-01-10 08:33:50|613.45|609.45|613.71|609.71|613.81|609.81|613.44|609.44|22
1610267640000|2021-01-10 08:34:00|613.7|609.7|613.35|609.35|613.7|609.7|613.35|609.35|25
1610267650000|2021-01-10 08:34:10|613.27|609.27|612.97|608.97|613.35|609.35|612.97|608.97|25
1610267660000|2021-01-10 08:34:20|613|609|613.54|609.54|613.56|609.56|612.97|608.97|21
1610267670000|2021-01-10 08:34:30|613.56|609.56|613.64|609.64|613.67|609.67|613.51|609.51|14
1610267680000|2021-01-10 08:34:40|613.63|609.63|613.41|609.41|613.69|609.69|613.37|609.37|16
1610267690000|2021-01-10 08:34:50|613.4|609.4|613.18|609.18|613.4|609.4|613.16|609.16|20
1610267700000|2021-01-10 08:35:00|613.15|609.15|612.7|608.7|613.17|609.17|612.64|608.64|28
1610267710000|2021-01-10 08:35:10|612.76|608.76|612.76|608.76|612.87|608.87|612.66|608.66|26
1610267720000|2021-01-10 08:35:20|612.75|608.75|613.06|609.06|613.06|609.06|612.72|608.72|20
1610267730000|2021-01-10 08:35:30|613.08|609.08|613.54|609.54|613.77|609.77|613.06|609.06|29
1610267740000|2021-01-10 08:35:40|613.51|609.51|613.68|609.68|613.68|609.68|613.4|609.4|20
1610267750000|2021-01-10 08:35:50|613.65|609.65|613.69|609.69|613.69|609.69|613.54|609.54|14
1610267760000|2021-01-10 08:36:00|613.68|609.68|613.51|609.51|613.69|609.69|613.49|609.49|27
1610267770000|2021-01-10 08:36:10|613.52|609.52|613.64|609.64|613.74|609.74|613.46|609.46|32
1610267780000|2021-01-10 08:36:20|613.67|609.67|613.57|609.57|613.67|609.67|613.57|609.57|27
1610267790000|2021-01-10 08:36:30|613.64|609.64|613.82|609.82|613.82|609.82|613.55|609.55|29
1610267800000|2021-01-10 08:36:40|613.81|609.81|613.56|609.56|613.81|609.81|613.13|609.13|26
1610267810000|2021-01-10 08:36:50|613.54|609.54|613.31|609.31|613.54|609.54|613.31|609.31|17
1610267820000|2021-01-10 08:37:00|613.27|609.27|613.34|609.34|613.35|609.35|613.25|609.25|11
1610267830000|2021-01-10 08:37:10|613.32|609.32|613.31|609.31|613.36|609.36|613.27|609.27|20
1610267840000|2021-01-10 08:37:20|613.32|609.32|613.62|609.62|613.63|609.63|613.32|609.32|19
1610267850000|2021-01-10 08:37:30|613.61|609.61|613.67|609.67|613.68|609.68|613.61|609.61|7
1610267860000|2021-01-10 08:37:40|613.68|609.68|613.88|609.88|613.91|609.91|613.68|609.68|15
1610267870000|2021-01-10 08:37:50|613.89|609.89|614.39|610.39|614.39|610.39|613.76|609.76|19
1610267880000|2021-01-10 08:38:00|614.46|610.46|614.64|610.64|614.64|610.64|614.39|610.39|17
1610267890000|2021-01-10 08:38:10|614.6|610.6|614.54|610.54|614.69|610.69|614.51|610.51|19
1610267900000|2021-01-10 08:38:20|614.58|610.58|614.7|610.7|614.7|610.7|614.58|610.58|15
1610267910000|2021-01-10 08:38:30|614.68|610.68|614.68|610.68|614.7|610.7|614.61|610.61|22
1610267920000|2021-01-10 08:38:40|614.7|610.7|614.36|610.36|614.7|610.7|614.36|610.36|18
1610267930000|2021-01-10 08:38:50|614.34|610.34|614.25|610.25|614.34|610.34|613.99|609.99|24
1610267940000|2021-01-10 08:39:00|614.24|610.24|614.16|610.16|614.28|610.28|614.16|610.16|21
1610267950000|2021-01-10 08:39:10|614.13|610.13|614|610|614.13|610.13|613.95|609.95|11
1610267960000|2021-01-10 08:39:20|614.01|610.01|614.07|610.07|614.1|610.1|613.97|609.97|23
1610267970000|2021-01-10 08:39:30|614.1|610.1|614.08|610.08|614.1|610.1|614.08|610.08|7
1610267980000|2021-01-10 08:39:40|614.07|610.07|614.05|610.05|614.07|610.07|614.03|610.03|11
1610267990000|2021-01-10 08:39:50|614.04|610.04|614.04|610.04|614.16|610.16|613.93|609.93|20
1610268000000|2021-01-10 08:40:00|614.03|610.03|613.86|609.86|614.04|610.04|613.86|609.86|17
1610268010000|2021-01-10 08:40:10|613.83|609.83|613.34|609.34|613.83|609.83|613.34|609.34|20
1610268020000|2021-01-10 08:40:20|613.33|609.33|613|609|613.34|609.34|612.92|608.92|28
1610268030000|2021-01-10 08:40:30|612.99|608.99|612.98|608.98|613.03|609.03|612.97|608.97|14
1610268040000|2021-01-10 08:40:40|612.97|608.97|612.8|608.8|612.99|608.99|612.78|608.78|20
1610268050000|2021-01-10 08:40:50|612.76|608.76|612.7|608.7|612.76|608.76|612.54|608.54|23
1610268060000|2021-01-10 08:41:00|612.68|608.68|612.77|608.77|612.78|608.78|612.68|608.68|13
1610268070000|2021-01-10 08:41:10|612.76|608.76|613.1|609.1|613.1|609.1|612.75|608.75|19
1610268080000|2021-01-10 08:41:20|613.18|609.18|613.14|609.14|613.31|609.31|613.06|609.06|24
1610268090000|2021-01-10 08:41:30|613.03|609.03|613.04|609.04|613.18|609.18|612.98|608.98|16
1610268100000|2021-01-10 08:41:40|613.15|609.15|613.28|609.28|613.31|609.31|613.11|609.11|22
1610268110000|2021-01-10 08:41:50|613.27|609.27|613.24|609.24|613.27|609.27|613.23|609.23|10
1610268120000|2021-01-10 08:42:00|613.25|609.25|612.9|608.9|613.25|609.25|612.87|608.87|14
1610268130000|2021-01-10 08:42:10|612.85|608.85|612.97|608.97|613.03|609.03|612.85|608.85|14
1610268140000|2021-01-10 08:42:20|613|609|612.81|608.81|613.03|609.03|612.81|608.81|12
1610268150000|2021-01-10 08:42:30|612.75|608.75|612.82|608.82|612.85|608.85|612.73|608.73|15
1610268160000|2021-01-10 08:42:40|612.85|608.85|612.72|608.72|612.91|608.91|612.7|608.7|23
1610268170000|2021-01-10 08:42:50|612.69|608.69|612.66|608.66|612.7|608.7|612.64|608.64|14
1610268180000|2021-01-10 08:43:00|612.67|608.67|612.95|608.95|613.07|609.07|612.65|608.65|25
1610268190000|2021-01-10 08:43:10|612.99|608.99|613|609|613.08|609.08|612.95|608.95|8
1610268200000|2021-01-10 08:43:20|613.02|609.02|612.93|608.93|613.02|609.02|612.89|608.89|14
1610268210000|2021-01-10 08:43:30|612.96|608.96|612.98|608.98|613|609|612.95|608.95|14
1610268220000|2021-01-10 08:43:40|612.95|608.95|613.05|609.05|613.17|609.17|612.77|608.77|20
1610268230000|2021-01-10 08:43:50|613.04|609.04|613.05|609.05|613.1|609.1|612.97|608.97|12
1610268240000|2021-01-10 08:44:00|613.02|609.02|613.08|609.08|613.22|609.22|613.02|609.02|18
1610268250000|2021-01-10 08:44:10|613.09|609.09|613.07|609.07|613.15|609.15|613.04|609.04|18
1610268260000|2021-01-10 08:44:20|613.03|609.03|612.86|608.86|613.03|609.03|612.82|608.82|21
1610268270000|2021-01-10 08:44:30|612.88|608.88|612.98|608.98|613.04|609.04|612.87|608.87|27
1610268280000|2021-01-10 08:44:40|613.03|609.03|613.4|609.4|613.41|609.41|612.99|608.99|24
1610268290000|2021-01-10 08:44:50|613.36|609.36|613.48|609.48|613.48|609.48|613.33|609.33|16
1610268300000|2021-01-10 08:45:00|613.49|609.49|612.96|608.96|613.49|609.49|612.96|608.96|19
1610268310000|2021-01-10 08:45:10|612.95|608.95|612.61|608.61|612.95|608.95|612.61|608.61|25
1610268320000|2021-01-10 08:45:20|612.63|608.63|612.29|608.29|612.63|608.63|612.23|608.23|31
1610268330000|2021-01-10 08:45:30|612.3|608.3|611.73|607.73|612.32|608.32|611.7|607.7|31
1610268340000|2021-01-10 08:45:40|611.8|607.8|610.91|606.91|611.8|607.8|610.86|606.86|33
1610268350000|2021-01-10 08:45:50|610.9|606.9|610.65|606.65|610.9|606.9|610.54|606.54|27
1610268360000|2021-01-10 08:46:00|610.69|606.69|610.54|606.54|610.82|606.82|610.54|606.54|27
1610268370000|2021-01-10 08:46:10|610.56|606.56|610.47|606.47|610.81|606.81|610.47|606.47|31
1610268380000|2021-01-10 08:46:20|610.48|606.48|610.21|606.21|610.56|606.56|610.2|606.2|21
1610268390000|2021-01-10 08:46:30|610.13|606.13|610.5|606.5|610.5|606.5|610.13|606.13|34
1610268400000|2021-01-10 08:46:40|610.49|606.49|610.19|606.19|610.49|606.49|610.12|606.12|24
1610268410000|2021-01-10 08:46:50|610.2|606.2|609.97|605.97|610.2|606.2|609.92|605.92|13
1610268420000|2021-01-10 08:47:00|609.94|605.94|609.47|605.47|609.94|605.94|609.47|605.47|16
1610268430000|2021-01-10 08:47:10|609.46|605.46|609.28|605.28|609.54|605.54|609.26|605.26|22
1610268440000|2021-01-10 08:47:20|609.34|605.34|609.31|605.31|609.34|605.34|609.21|605.21|21
1610268450000|2021-01-10 08:47:30|609.3|605.3|610.14|606.14|610.21|606.21|609.25|605.25|24
1610268460000|2021-01-10 08:47:40|610.17|606.17|609.07|605.07|610.17|606.17|608.97|604.97|31
1610268470000|2021-01-10 08:47:50|609.01|605.01|608.9|604.9|609.09|605.09|608.79|604.79|22
1610268480000|2021-01-10 08:48:00|609.08|605.08|608.87|604.87|609.08|605.08|608.87|604.87|27
1610268490000|2021-01-10 08:48:10|608.88|604.88|609.65|605.65|609.65|605.65|608.85|604.85|33
1610268500000|2021-01-10 08:48:20|609.61|605.61|610.36|606.36|610.36|606.36|609.61|605.61|35
1610268510000|2021-01-10 08:48:30|610.35|606.35|611.59|607.59|611.61|607.61|610.32|606.32|33
1610268520000|2021-01-10 08:48:40|611.62|607.62|611.49|607.49|611.9|607.9|611.49|607.49|35
1610268530000|2021-01-10 08:48:50|611.5|607.5|611.22|607.22|611.5|607.5|611.22|607.22|29
1610268540000|2021-01-10 08:49:00|611.23|607.23|612.01|608.01|612.01|608.01|611.23|607.23|25
1610268550000|2021-01-10 08:49:10|612.22|608.22|612.87|608.87|612.87|608.87|611.56|607.56|24
1610268560000|2021-01-10 08:49:20|612.85|608.85|612.35|608.35|613.09|609.09|612.25|608.25|30
1610268570000|2021-01-10 08:49:30|612.3|608.3|613.26|609.26|613.26|609.26|612.12|608.12|33
1610268580000|2021-01-10 08:49:40|613.25|609.25|613.3|609.3|613.47|609.47|613.03|609.03|34
1610268590000|2021-01-10 08:49:50|613.29|609.29|613.2|609.2|613.37|609.37|613.17|609.17|30
1610268600000|2021-01-10 08:50:00|613.28|609.28|612.78|608.78|613.28|609.28|612.75|608.75|27
1610268610000|2021-01-10 08:50:10|612.79|608.79|612.86|608.86|612.94|608.94|612.69|608.69|24
1610268620000|2021-01-10 08:50:20|612.96|608.96|613.01|609.01|613.05|609.05|612.82|608.82|21
1610268630000|2021-01-10 08:50:30|613.04|609.04|613.22|609.22|613.22|609.22|612.99|608.99|17
1610268640000|2021-01-10 08:50:40|613.24|609.24|613.56|609.56|613.66|609.66|613.24|609.24|21
1610268650000|2021-01-10 08:50:50|613.55|609.55|613.6|609.6|613.61|609.61|613.54|609.54|21
1610268660000|2021-01-10 08:51:00|613.61|609.61|613.6|609.6|613.64|609.64|613.59|609.59|11
1610268670000|2021-01-10 08:51:10|613.62|609.62|613.65|609.65|613.65|609.65|613.56|609.56|19
1610268680000|2021-01-10 08:51:20|613.68|609.68|613.61|609.61|613.77|609.77|613.55|609.55|27
1610268690000|2021-01-10 08:51:30|613.63|609.63|613.66|609.66|613.75|609.75|613.63|609.63|17
1610268700000|2021-01-10 08:51:40|613.65|609.65|613.61|609.61|613.65|609.65|613.55|609.55|18
1610268710000|2021-01-10 08:51:50|613.6|609.6|613.84|609.84|613.85|609.85|613.59|609.59|18
1610268720000|2021-01-10 08:52:00|613.85|609.85|614.19|610.19|614.19|610.19|613.85|609.85|22
1610268730000|2021-01-10 08:52:10|614.18|610.18|614.27|610.27|614.3|610.3|614.11|610.11|18
1610268740000|2021-01-10 08:52:20|614.28|610.28|614.29|610.29|614.48|610.48|614.22|610.22|24
1610268750000|2021-01-10 08:52:30|614.46|610.46|615.59|611.59|615.63|611.63|614.46|610.46|20
1610268760000|2021-01-10 08:52:40|615.58|611.58|617.29|613.29|617.34|613.34|615.32|611.32|27
1610268770000|2021-01-10 08:52:50|617.17|613.17|618.41|614.41|618.67|614.67|617.17|613.17|32
1610268780000|2021-01-10 08:53:00|618.42|614.42|618.91|614.91|618.97|614.97|618.3|614.3|29
1610268790000|2021-01-10 08:53:10|618.95|614.95|619.53|615.53|619.62|615.62|618.88|614.88|33
1610268800000|2021-01-10 08:53:20|619.48|615.48|619.85|615.85|619.87|615.87|619.48|615.48|25
1610268810000|2021-01-10 08:53:30|619.86|615.86|618.54|614.54|619.86|615.86|618.54|614.54|30
1610268820000|2021-01-10 08:53:40|618.66|614.66|618.68|614.68|618.75|614.75|618.53|614.53|25
1610268830000|2021-01-10 08:53:50|618.66|614.66|618.48|614.48|618.66|614.66|618.46|614.46|19
1610268840000|2021-01-10 08:54:00|618.49|614.49|618.15|614.15|618.52|614.52|618.06|614.06|28
1610268850000|2021-01-10 08:54:10|618.13|614.13|618.01|614.01|618.16|614.16|618.01|614.01|26
1610268860000|2021-01-10 08:54:20|618.03|614.03|617.53|613.53|618.03|614.03|617.44|613.44|26
1610268870000|2021-01-10 08:54:30|617.54|613.54|617.91|613.91|618.13|614.13|617.48|613.48|20
1610268880000|2021-01-10 08:54:40|618.04|614.04|618.11|614.11|618.41|614.41|617.83|613.83|21
1610268890000|2021-01-10 08:54:50|618.09|614.09|618|614|618.33|614.33|617.95|613.95|29
1610268900000|2021-01-10 08:55:00|618.03|614.03|619.61|615.61|619.61|615.61|617.87|613.87|32
1610268910000|2021-01-10 08:55:10|619.65|615.65|619.07|615.07|620|616|618.95|614.95|35
1610268920000|2021-01-10 08:55:20|619.06|615.06|618.38|614.38|619.06|615.06|617.97|613.97|33
1610268930000|2021-01-10 08:55:30|618.77|614.77|617.82|613.82|618.77|614.77|617.81|613.81|28
1610268940000|2021-01-10 08:55:40|617.83|613.83|618.03|614.03|618.05|614.05|617.75|613.75|32
1610268950000|2021-01-10 08:55:50|617.96|613.96|618.18|614.18|618.2|614.2|617.93|613.93|13
1610268960000|2021-01-10 08:56:00|618.15|614.15|618.23|614.23|618.65|614.65|618.11|614.11|27
1610268970000|2021-01-10 08:56:10|618.22|614.22|617.75|613.75|618.22|614.22|617.74|613.74|25
1610268980000|2021-01-10 08:56:20|617.79|613.79|617.34|613.34|617.79|613.79|617.33|613.33|27
1610268990000|2021-01-10 08:56:30|617.37|613.37|616.86|612.86|617.39|613.39|616.84|612.84|30
1610269000000|2021-01-10 08:56:40|616.85|612.85|616.8|612.8|616.85|612.85|616.74|612.74|12
1610269010000|2021-01-10 08:56:50|616.79|612.79|617.48|613.48|617.48|613.48|616.79|612.79|23
1610269020000|2021-01-10 08:57:00|617.42|613.42|616.96|612.96|617.5|613.5|616.92|612.92|29
1610269030000|2021-01-10 08:57:10|616.95|612.95|616.62|612.62|617.01|613.01|616.59|612.59|25
1610269040000|2021-01-10 08:57:20|616.59|612.59|616.79|612.79|616.79|612.79|616.55|612.55|22
1610269050000|2021-01-10 08:57:30|616.86|612.86|617.21|613.21|617.22|613.22|616.85|612.85|23
1610269060000|2021-01-10 08:57:40|617.22|613.22|617.05|613.05|617.34|613.34|617.04|613.04|25
1610269070000|2021-01-10 08:57:50|616.96|612.96|616.66|612.66|616.97|612.97|616.66|612.66|28
1610269080000|2021-01-10 08:58:00|616.63|612.63|616.74|612.74|616.87|612.87|616.56|612.56|35
1610269090000|2021-01-10 08:58:10|616.71|612.71|616.84|612.84|616.9|612.9|616.62|612.62|24
1610269100000|2021-01-10 08:58:20|616.83|612.83|615.62|611.62|616.88|612.88|615.44|611.44|33
1610269110000|2021-01-10 08:58:30|615.63|611.63|615.99|611.99|616|612|615.62|611.62|31
1610269120000|2021-01-10 08:58:40|616|612|615.79|611.79|616.04|612.04|615.71|611.71|32
1610269130000|2021-01-10 08:58:50|615.73|611.73|615.9|611.9|615.95|611.95|615.73|611.73|17
1610269140000|2021-01-10 08:59:00|615.89|611.89|616.54|612.54|616.59|612.59|615.84|611.84|27
1610269150000|2021-01-10 08:59:10|616.53|612.53|615.49|611.49|616.54|612.54|615.46|611.46|34
1610269160000|2021-01-10 08:59:20|615.56|611.56|616.38|612.38|616.43|612.43|615.51|611.51|31
1610269170000|2021-01-10 08:59:30|616.37|612.37|616.66|612.66|616.67|612.67|616.36|612.36|23
1610269180000|2021-01-10 08:59:40|616.67|612.67|616.61|612.61|616.67|612.67|616.61|612.61|18
1610269190000|2021-01-10 08:59:50|616.81|612.81|616.85|612.85|616.95|612.95|616.76|612.76|16
1610269200000|2021-01-10 09:00:00|616.87|612.87|617.51|613.51|617.6|613.6|616.86|612.86|16
1610269210000|2021-01-10 09:00:10|617.47|613.47|617.44|613.44|617.47|613.47|617.16|613.16|33
1610269220000|2021-01-10 09:00:20|617.45|613.45|617.13|613.13|617.45|613.45|617.13|613.13|29
1610269230000|2021-01-10 09:00:30|617.23|613.23|616.28|612.28|617.24|613.24|616.04|612.04|35
1610269240000|2021-01-10 09:00:40|616.27|612.27|615.59|611.59|616.37|612.37|615.51|611.51|30
1610269250000|2021-01-10 09:00:50|615.52|611.52|614.98|610.98|615.55|611.55|614.98|610.98|23
1610269260000|2021-01-10 09:01:00|614.99|610.99|614.95|610.95|615.17|611.17|614.79|610.79|29
1610269270000|2021-01-10 09:01:10|614.99|610.99|615|611|615.12|611.12|614.94|610.94|23
1610269280000|2021-01-10 09:01:20|615.02|611.02|615.05|611.05|615.12|611.12|614.98|610.98|32
1610269290000|2021-01-10 09:01:30|615.04|611.04|615.18|611.18|615.18|611.18|614.99|610.99|25
1610269300000|2021-01-10 09:01:40|615.14|611.14|615.12|611.12|615.16|611.16|615.04|611.04|27
1610269310000|2021-01-10 09:01:50|615.13|611.13|615.12|611.12|615.14|611.14|615.08|611.08|22
1610269320000|2021-01-10 09:02:00|615.09|611.09|614.96|610.96|615.11|611.11|614.94|610.94|26
1610269330000|2021-01-10 09:02:10|615.02|611.02|615.38|611.38|615.49|611.49|614.98|610.98|28
1610269340000|2021-01-10 09:02:20|615.42|611.42|615.63|611.63|615.63|611.63|615.28|611.28|17
1610269350000|2021-01-10 09:02:30|615.65|611.65|615.36|611.36|615.65|611.65|615.34|611.34|10
1610269360000|2021-01-10 09:02:40|615.37|611.37|615|611|615.37|611.37|614.91|610.91|27
1610269370000|2021-01-10 09:02:50|614.97|610.97|615.24|611.24|615.53|611.53|614.96|610.96|28
1610269380000|2021-01-10 09:03:00|615.27|611.27|615.16|611.16|615.27|611.27|615.16|611.16|13
1610269390000|2021-01-10 09:03:10|615.15|611.15|615.11|611.11|615.26|611.26|614.93|610.93|24
1610269400000|2021-01-10 09:03:20|615.09|611.09|614.71|610.71|615.21|611.21|614.71|610.71|28
1610269410000|2021-01-10 09:03:30|614.79|610.79|614.49|610.49|614.8|610.8|614.49|610.49|26
1610269420000|2021-01-10 09:03:40|614.48|610.48|613.04|609.04|614.48|610.48|612.85|608.85|29
1610269430000|2021-01-10 09:03:50|612.97|608.97|613.02|609.02|613.1|609.1|612.97|608.97|21
1610269440000|2021-01-10 09:04:00|613.03|609.03|612.69|608.69|613.03|609.03|612.69|608.69|20
1610269450000|2021-01-10 09:04:10|612.65|608.65|613.53|609.53|613.69|609.69|612.5|608.5|31
1610269460000|2021-01-10 09:04:20|613.54|609.54|613.82|609.82|613.91|609.91|613.54|609.54|24
1610269470000|2021-01-10 09:04:30|613.81|609.81|614.03|610.03|614.06|610.06|613.79|609.79|25
1610269480000|2021-01-10 09:04:40|614.01|610.01|614.2|610.2|614.31|610.31|613.89|609.89|30
1610269490000|2021-01-10 09:04:50|614.22|610.22|613.72|609.72|614.24|610.24|613.72|609.72|26
1610269500000|2021-01-10 09:05:00|613.78|609.78|613.28|609.28|613.78|609.78|613.17|609.17|16
1610269510000|2021-01-10 09:05:10|613.27|609.27|613.05|609.05|613.27|609.27|612.68|608.68|22
1610269520000|2021-01-10 09:05:20|613.07|609.07|613.32|609.32|613.41|609.41|613.05|609.05|27
1610269530000|2021-01-10 09:05:30|613.35|609.35|613.38|609.38|613.43|609.43|613.23|609.23|25
1610269540000|2021-01-10 09:05:40|613.43|609.43|613.3|609.3|613.43|609.43|613.26|609.26|25
1610269550000|2021-01-10 09:05:50|613.31|609.31|613.28|609.28|613.37|609.37|613.26|609.26|10
1610269560000|2021-01-10 09:06:00|613.27|609.27|613.88|609.88|613.93|609.93|613.25|609.25|27
1610269570000|2021-01-10 09:06:10|613.89|609.89|613.81|609.81|613.95|609.95|613.77|609.77|26
1610269580000|2021-01-10 09:06:20|613.86|609.86|613.15|609.15|613.86|609.86|612.98|608.98|31
1610269590000|2021-01-10 09:06:30|613.11|609.11|613.1|609.1|613.11|609.11|612.55|608.55|28
1610269600000|2021-01-10 09:06:40|612.91|608.91|613.33|609.33|613.33|609.33|612.85|608.85|33
1610269610000|2021-01-10 09:06:50|613.32|609.32|613.57|609.57|613.6|609.6|613.32|609.32|17
1610269620000|2021-01-10 09:07:00|613.6|609.6|613.24|609.24|613.6|609.6|613.24|609.24|24
1610269630000|2021-01-10 09:07:10|613.21|609.21|612.8|608.8|613.23|609.23|612.77|608.77|16
1610269640000|2021-01-10 09:07:20|612.86|608.86|612.9|608.9|613.13|609.13|612.59|608.59|22
1610269650000|2021-01-10 09:07:30|612.95|608.95|613.33|609.33|613.34|609.34|612.92|608.92|18
1610269660000|2021-01-10 09:07:40|613.41|609.41|613.74|609.74|613.87|609.87|613.41|609.41|20
1610269670000|2021-01-10 09:07:50|613.78|609.78|613.2|609.2|613.78|609.78|613.16|609.16|28
1610269680000|2021-01-10 09:08:00|613.18|609.18|612.99|608.99|613.18|609.18|612.88|608.88|12
1610269690000|2021-01-10 09:08:10|613.02|609.02|614.06|610.06|614.13|610.13|613.02|609.02|24
1610269700000|2021-01-10 09:08:20|614.12|610.12|614.19|610.19|614.22|610.22|613.95|609.95|22
1610269710000|2021-01-10 09:08:30|614.18|610.18|613.65|609.65|614.18|610.18|613.61|609.61|26
1610269720000|2021-01-10 09:08:40|613.66|609.66|613.96|609.96|614|610|613.58|609.58|25
1610269730000|2021-01-10 09:08:50|613.97|609.97|613.73|609.73|614.01|610.01|613.73|609.73|18
1610269740000|2021-01-10 09:09:00|613.8|609.8|613.81|609.81|613.85|609.85|613.78|609.78|6
1610269750000|2021-01-10 09:09:10|613.78|609.78|613.89|609.89|613.95|609.95|613.73|609.73|15
1610269760000|2021-01-10 09:09:20|613.88|609.88|613.24|609.24|613.88|609.88|613.21|609.21|27
1610269770000|2021-01-10 09:09:30|613.25|609.25|612.54|608.54|613.25|609.25|612.43|608.43|23
1610269780000|2021-01-10 09:09:40|612.5|608.5|612.42|608.42|612.62|608.62|612.4|608.4|27
1610269790000|2021-01-10 09:09:50|612.38|608.38|612.53|608.53|612.72|608.72|612.36|608.36|27
1610269800000|2021-01-10 09:10:00|612.56|608.56|612.55|608.55|612.66|608.66|612.32|608.32|32
1610269810000|2021-01-10 09:10:10|612.49|608.49|613.02|609.02|613.11|609.11|612.44|608.44|24
1610269820000|2021-01-10 09:10:20|613.06|609.06|613.44|609.44|613.44|609.44|613.06|609.06|33
1610269830000|2021-01-10 09:10:30|613.5|609.5|613.41|609.41|613.51|609.51|613.23|609.23|28
1610269840000|2021-01-10 09:10:40|613.43|609.43|612.66|608.66|613.43|609.43|612.66|608.66|28
1610269850000|2021-01-10 09:10:50|612.67|608.67|612.84|608.84|612.84|608.84|612.55|608.55|30
1610269860000|2021-01-10 09:11:00|612.85|608.85|612.43|608.43|612.85|608.85|612.39|608.39|20
1610269870000|2021-01-10 09:11:10|612.46|608.46|612.04|608.04|612.47|608.47|612|608|29
1610269880000|2021-01-10 09:11:20|612.03|608.03|611.73|607.73|612.11|608.11|611.58|607.58|33
1610269890000|2021-01-10 09:11:30|611.76|607.76|611.81|607.81|611.92|607.92|611.65|607.65|25
1610269900000|2021-01-10 09:11:40|611.71|607.71|611.99|607.99|612|608|611.71|607.71|26
1610269910000|2021-01-10 09:11:50|612.01|608.01|612.6|608.6|612.6|608.6|612.01|608.01|24
1610269920000|2021-01-10 09:12:00|612.52|608.52|612.32|608.32|612.52|608.52|612.26|608.26|30
1610269930000|2021-01-10 09:12:10|612.33|608.33|612.22|608.22|612.35|608.35|612.15|608.15|18
1610269940000|2021-01-10 09:12:20|612.21|608.21|612.44|608.44|612.6|608.6|612.19|608.19|25
1610269950000|2021-01-10 09:12:30|612.38|608.38|613.25|609.25|613.28|609.28|612.38|608.38|23
1610269960000|2021-01-10 09:12:40|613.24|609.24|613.17|609.17|613.24|609.24|613.17|609.17|3
1610269970000|2021-01-10 09:12:50|613.21|609.21|613.35|609.35|613.59|609.59|612.86|608.86|35
1610269980000|2021-01-10 09:13:00|613.36|609.36|613.38|609.38|613.46|609.46|613.32|609.32|25
1610269990000|2021-01-10 09:13:10|613.39|609.39|613.46|609.46|613.63|609.63|613.39|609.39|34
1610270000000|2021-01-10 09:13:20|613.47|609.47|613.62|609.62|613.78|609.78|613.47|609.47|29
1610270010000|2021-01-10 09:13:30|613.63|609.63|613.6|609.6|613.63|609.63|613.55|609.55|23
1610270020000|2021-01-10 09:13:40|613.59|609.59|613.42|609.42|613.61|609.61|613.36|609.36|26
1610270030000|2021-01-10 09:13:50|613.41|609.41|613.09|609.09|613.45|609.45|613.09|609.09|20
1610270040000|2021-01-10 09:14:00|613.07|609.07|612.81|608.81|613.07|609.07|612.75|608.75|23
1610270050000|2021-01-10 09:14:10|612.84|608.84|612.93|608.93|613.01|609.01|612.78|608.78|22
1610270060000|2021-01-10 09:14:20|612.86|608.86|612.74|608.74|613.08|609.08|612.73|608.73|30
1610270070000|2021-01-10 09:14:30|612.72|608.72|612.76|608.76|612.77|608.77|612.55|608.55|31
1610270080000|2021-01-10 09:14:40|612.74|608.74|612.93|608.93|612.95|608.95|612.74|608.74|25
1610270090000|2021-01-10 09:14:50|612.94|608.94|613.26|609.26|613.29|609.29|612.6|608.6|25
1610270100000|2021-01-10 09:15:00|613.25|609.25|612.69|608.69|613.31|609.31|612.67|608.67|36
1610270110000|2021-01-10 09:15:10|612.73|608.73|612.88|608.88|613.05|609.05|612.63|608.63|38
1610270120000|2021-01-10 09:15:20|612.86|608.86|613.03|609.03|613.03|609.03|612.77|608.77|24
1610270130000|2021-01-10 09:15:30|612.97|608.97|612.87|608.87|613.05|609.05|612.87|608.87|29
1610270140000|2021-01-10 09:15:40|612.85|608.85|612.75|608.75|612.86|608.86|612.74|608.74|16
1610270150000|2021-01-10 09:15:50|612.6|608.6|612.28|608.28|612.6|608.6|612.06|608.06|27
1610270160000|2021-01-10 09:16:00|612.29|608.29|612.38|608.38|612.47|608.47|612.28|608.28|18
1610270170000|2021-01-10 09:16:10|612.37|608.37|612.68|608.68|612.68|608.68|612.35|608.35|16
1610270180000|2021-01-10 09:16:20|612.63|608.63|612.37|608.37|612.76|608.76|612.37|608.37|28
1610270190000|2021-01-10 09:16:30|612.38|608.38|612.39|608.39|612.49|608.49|612.37|608.37|23
1610270200000|2021-01-10 09:16:40|612.38|608.38|612.12|608.12|612.38|608.38|612.11|608.11|19
1610270210000|2021-01-10 09:16:50|612.11|608.11|612.14|608.14|612.14|608.14|612.06|608.06|11
1610270220000|2021-01-10 09:17:00|612.17|608.17|612.13|608.13|612.21|608.21|612.1|608.1|20
1610270230000|2021-01-10 09:17:10|612.14|608.14|612.27|608.27|612.35|608.35|612.14|608.14|25
1610270240000|2021-01-10 09:17:20|612.3|608.3|612.21|608.21|612.38|608.38|612.17|608.17|25
1610270250000|2021-01-10 09:17:30|612.19|608.19|611.91|607.91|612.19|608.19|611.91|607.91|19
1610270260000|2021-01-10 09:17:40|611.8|607.8|611.62|607.62|612.13|608.13|611.57|607.57|29
1610270270000|2021-01-10 09:17:50|611.63|607.63|611.13|607.13|611.96|607.96|610.99|606.99|30
1610270280000|2021-01-10 09:18:00|610.96|606.96|611.11|607.11|611.35|607.35|610.4|606.4|34
1610270290000|2021-01-10 09:18:10|610.99|606.99|611.14|607.14|611.24|607.24|610.99|606.99|25
1610270300000|2021-01-10 09:18:20|611.13|607.13|611.09|607.09|611.31|607.31|611|607|27
1610270310000|2021-01-10 09:18:30|611.08|607.08|610.65|606.65|611.19|607.19|610.64|606.64|24
1610270320000|2021-01-10 09:18:40|610.66|606.66|609.98|605.98|610.66|606.66|609.68|605.68|37
1610270330000|2021-01-10 09:18:50|609.62|605.62|609.27|605.27|609.62|605.62|609.27|605.27|33
1610270340000|2021-01-10 09:19:00|609.15|605.15|608.83|604.83|609.15|605.15|608.8|604.8|22
1610270350000|2021-01-10 09:19:10|608.86|604.86|608.44|604.44|608.87|604.87|608.26|604.26|29
1610270360000|2021-01-10 09:19:20|608.45|604.45|609.13|605.13|609.18|605.18|608.45|604.45|31
1610270370000|2021-01-10 09:19:30|609.04|605.04|611.21|607.21|611.21|607.21|608.95|604.95|28
1610270380000|2021-01-10 09:19:40|611.18|607.18|611.13|607.13|611.18|607.18|610.79|606.79|29
1610270390000|2021-01-10 09:19:50|611.14|607.14|610.96|606.96|611.14|607.14|610.83|606.83|26
1610270400000|2021-01-10 09:20:00|610.97|606.97|611.38|607.38|611.38|607.38|610.97|606.97|38
1610270410000|2021-01-10 09:20:10|611.42|607.42|611.84|607.84|611.9|607.9|611.38|607.38|35
1610270420000|2021-01-10 09:20:20|611.82|607.82|611.06|607.06|611.89|607.89|611.01|607.01|32
1610270430000|2021-01-10 09:20:30|611.05|607.05|610.96|606.96|611.15|607.15|610.62|606.62|27
1610270440000|2021-01-10 09:20:40|610.88|606.88|609.55|605.55|610.93|606.93|609.55|605.55|28
1610270450000|2021-01-10 09:20:50|609.61|605.61|610.32|606.32|610.32|606.32|609.55|605.55|35
1610270460000|2021-01-10 09:21:00|610.31|606.31|609.95|605.95|610.31|606.31|609.91|605.91|18
1610270470000|2021-01-10 09:21:10|609.93|605.93|610.34|606.34|610.34|606.34|609.84|605.84|21
1610270480000|2021-01-10 09:21:20|610.35|606.35|610.48|606.48|610.58|606.58|610.34|606.34|21
1610270490000|2021-01-10 09:21:30|610.36|606.36|610.25|606.25|610.39|606.39|610.17|606.17|24
1610270500000|2021-01-10 09:21:40|610.24|606.24|609.96|605.96|610.25|606.25|609.85|605.85|31
1610270510000|2021-01-10 09:21:50|609.99|605.99|609.06|605.06|609.99|605.99|608.93|604.93|28
1610270520000|2021-01-10 09:22:00|609.16|605.16|609.15|605.15|609.38|605.38|609.06|605.06|28
1610270530000|2021-01-10 09:22:10|609.19|605.19|610.03|606.03|610.22|606.22|609.19|605.19|27
1610270540000|2021-01-10 09:22:20|610.07|606.07|609.78|605.78|610.1|606.1|609.62|605.62|29
1610270550000|2021-01-10 09:22:30|609.77|605.77|609.71|605.71|609.95|605.95|609.71|605.71|23
1610270560000|2021-01-10 09:22:40|609.88|605.88|609.45|605.45|609.89|605.89|609.45|605.45|12
1610270570000|2021-01-10 09:22:50|609.42|605.42|608.8|604.8|609.42|605.42|608.8|604.8|29
1610270580000|2021-01-10 09:23:00|608.79|604.79|609.3|605.3|609.3|605.3|608.79|604.79|30
1610270590000|2021-01-10 09:23:10|609.29|605.29|609.18|605.18|609.33|605.33|608.74|604.74|26
1610270600000|2021-01-10 09:23:20|609.17|605.17|609.3|605.3|609.35|605.35|609.12|605.12|19
1610270610000|2021-01-10 09:23:30|609.29|605.29|608.93|604.93|609.29|605.29|608.59|604.59|29
1610270620000|2021-01-10 09:23:40|608.92|604.92|608.66|604.66|608.92|604.92|608.57|604.57|26
1610270630000|2021-01-10 09:23:50|608.64|604.64|608.59|604.59|608.71|604.71|608.59|604.59|18
1610270640000|2021-01-10 09:24:00|608.55|604.55|608.41|604.41|608.55|604.55|608.33|604.33|31
1610270650000|2021-01-10 09:24:10|608.4|604.4|608.98|604.98|608.99|604.99|608.4|604.4|24
1610270660000|2021-01-10 09:24:20|609.04|605.04|608.97|604.97|609.04|605.04|608.91|604.91|21
1610270670000|2021-01-10 09:24:30|609.17|605.17|609.68|605.68|609.69|605.69|609.16|605.16|20
1610270680000|2021-01-10 09:24:40|609.63|605.63|609.68|605.68|609.7|605.7|609.45|605.45|17
1610270690000|2021-01-10 09:24:50|609.71|605.71|609.72|605.72|609.79|605.79|609.58|605.58|17
1610270700000|2021-01-10 09:25:00|609.71|605.71|609.59|605.59|609.88|605.88|609.59|605.59|24
1610270710000|2021-01-10 09:25:10|609.68|605.68|609.72|605.72|609.89|605.89|609.68|605.68|19
1610270720000|2021-01-10 09:25:20|609.71|605.71|609.72|605.72|609.75|605.75|609.68|605.68|15
1610270730000|2021-01-10 09:25:30|609.73|605.73|609.02|605.02|609.74|605.74|609.02|605.02|15
1610270740000|2021-01-10 09:25:40|609.14|605.14|608.98|604.98|609.21|605.21|608.93|604.93|31
1610270750000|2021-01-10 09:25:50|608.97|604.97|607.98|603.98|608.98|604.98|607.98|603.98|16
1610270760000|2021-01-10 09:26:00|608|604|607.94|603.94|608.21|604.21|607.74|603.74|25
1610270770000|2021-01-10 09:26:10|607.92|603.92|607.51|603.51|607.92|603.92|607.5|603.5|27
1610270780000|2021-01-10 09:26:20|607.52|603.52|607.6|603.6|607.64|603.64|607.18|603.18|23
1610270790000|2021-01-10 09:26:30|607.51|603.51|607.26|603.26|607.59|603.59|607.26|603.26|22
1610270800000|2021-01-10 09:26:40|607.28|603.28|607.1|603.1|607.48|603.48|607.04|603.04|31
1610270810000|2021-01-10 09:26:50|607.05|603.05|607.54|603.54|607.58|603.58|607.02|603.02|19
1610270820000|2021-01-10 09:27:00|607.59|603.59|607.5|603.5|607.62|603.62|607.44|603.44|25
1610270830000|2021-01-10 09:27:10|607.49|603.49|607.5|603.5|607.53|603.53|607.42|603.42|20
1610270840000|2021-01-10 09:27:20|607.49|603.49|607.18|603.18|607.53|603.53|607.17|603.17|27
1610270850000|2021-01-10 09:27:30|607.16|603.16|607.16|603.16|607.18|603.18|607.09|603.09|24
1610270860000|2021-01-10 09:27:40|607.27|603.27|607.27|603.27|607.44|603.44|607.2|603.2|19
1610270870000|2021-01-10 09:27:50|607.28|603.28|607.19|603.19|607.28|603.28|607.11|603.11|19
1610270880000|2021-01-10 09:28:00|607.18|603.18|607.3|603.3|607.36|603.36|607.18|603.18|17
1610270890000|2021-01-10 09:28:10|607.31|603.31|607.93|603.93|608.12|604.12|607.31|603.31|31
1610270900000|2021-01-10 09:28:20|607.94|603.94|608.63|604.63|608.63|604.63|607.94|603.94|17
1610270910000|2021-01-10 09:28:30|608.61|604.61|608.92|604.92|609.02|605.02|608.61|604.61|14
1610270920000|2021-01-10 09:28:40|608.93|604.93|609.08|605.08|609.08|605.08|608.43|604.43|28
1610270930000|2021-01-10 09:28:50|609.04|605.04|609.18|605.18|609.24|605.24|609.04|605.04|22
1610270940000|2021-01-10 09:29:00|609.2|605.2|608.74|604.74|609.2|605.2|608.74|604.74|25
1610270950000|2021-01-10 09:29:10|608.75|604.75|608.96|604.96|609.05|605.05|608.68|604.68|24
1610270960000|2021-01-10 09:29:20|608.98|604.98|609.03|605.03|609.07|605.07|608.97|604.97|13
1610270970000|2021-01-10 09:29:30|609.06|605.06|608.72|604.72|609.07|605.07|608.72|604.72|22
1610270980000|2021-01-10 09:29:40|608.74|604.74|608.81|604.81|608.81|604.81|608.72|604.72|11
1610270990000|2021-01-10 09:29:50|608.8|604.8|608.88|604.88|608.9|604.9|608.8|604.8|15
1610271000000|2021-01-10 09:30:00|608.9|604.9|608.41|604.41|608.9|604.9|608.25|604.25|20
1610271010000|2021-01-10 09:30:10|608.43|604.43|608.5|604.5|608.52|604.52|608.4|604.4|16
1610271020000|2021-01-10 09:30:20|608.49|604.49|608.51|604.51|608.54|604.54|608.48|604.48|22
1610271030000|2021-01-10 09:30:30|608.52|604.52|608.45|604.45|608.52|604.52|608.35|604.35|26
1610271040000|2021-01-10 09:30:40|608.37|604.37|608.69|604.69|608.77|604.77|608.37|604.37|19
1610271050000|2021-01-10 09:30:50|609.14|605.14|609.22|605.22|609.22|605.22|609.14|605.14|5
1610271060000|2021-01-10 09:31:00|609.21|605.21|609.53|605.53|609.54|605.54|609.21|605.21|13
1610271070000|2021-01-10 09:31:10|609.55|605.55|609.52|605.52|609.55|605.55|609.28|605.28|21
1610271080000|2021-01-10 09:31:20|609.71|605.71|611.58|607.58|611.69|607.69|609.69|605.69|33
1610271090000|2021-01-10 09:31:30|611.51|607.51|612.76|608.76|612.81|608.81|611.37|607.37|29
1610271100000|2021-01-10 09:31:40|612.85|608.85|612.58|608.58|613.05|609.05|612.55|608.55|31
1610271110000|2021-01-10 09:31:50|612.59|608.59|612.58|608.58|612.59|608.59|612.18|608.18|24
1610271120000|2021-01-10 09:32:00|612.62|608.62|612.94|608.94|612.94|608.94|612.44|608.44|28
1610271130000|2021-01-10 09:32:10|613.04|609.04|613.04|609.04|613.09|609.09|612.74|608.74|36
1610271140000|2021-01-10 09:32:20|613.05|609.05|613.28|609.28|613.29|609.29|612.62|608.62|31
1610271150000|2021-01-10 09:32:30|613.26|609.26|613.36|609.36|613.41|609.41|612.86|608.86|35
1610271160000|2021-01-10 09:32:40|613.28|609.28|612.8|608.8|613.43|609.43|612.8|608.8|30
1610271170000|2021-01-10 09:32:50|612.79|608.79|612.85|608.85|612.93|608.93|612.79|608.79|21
1610271180000|2021-01-10 09:33:00|612.86|608.86|612.86|608.86|612.87|608.87|612.85|608.85|5
1610271190000|2021-01-10 09:33:10|612.78|608.78|611.69|607.69|612.78|608.78|611.5|607.5|21
1610271200000|2021-01-10 09:33:20|611.68|607.68|611.54|607.54|611.83|607.83|611.34|607.34|27
1610271210000|2021-01-10 09:33:30|611.63|607.63|612.86|608.86|612.86|608.86|611.62|607.62|32
1610271220000|2021-01-10 09:33:40|612.88|608.88|612.78|608.78|613.11|609.11|612.75|608.75|31
1610271230000|2021-01-10 09:33:50|612.8|608.8|612.9|608.9|612.96|608.96|612.8|608.8|30
1610271240000|2021-01-10 09:34:00|612.96|608.96|612.73|608.73|613.25|609.25|612.72|608.72|29
1610271250000|2021-01-10 09:34:10|612.79|608.79|612.97|608.97|613.02|609.02|612.79|608.79|26
1610271260000|2021-01-10 09:34:20|613|609|613.26|609.26|613.29|609.29|612.96|608.96|20
1610271270000|2021-01-10 09:34:30|613.27|609.27|613.11|609.11|613.28|609.28|613.11|609.11|24
1610271280000|2021-01-10 09:34:40|613.02|609.02|612.72|608.72|613.04|609.04|612.66|608.66|23
1610271290000|2021-01-10 09:34:50|612.57|608.57|612.4|608.4|612.57|608.57|612.27|608.27|23
1610271300000|2021-01-10 09:35:00|612.36|608.36|612.77|608.77|612.77|608.77|612.35|608.35|28
1610271310000|2021-01-10 09:35:10|612.76|608.76|612.48|608.48|612.81|608.81|612.43|608.43|29
1610271320000|2021-01-10 09:35:20|612.37|608.37|612.87|608.87|612.87|608.87|612.34|608.34|29
1610271330000|2021-01-10 09:35:30|612.88|608.88|612.84|608.84|612.94|608.94|612.84|608.84|20
1610271340000|2021-01-10 09:35:40|612.83|608.83|612.85|608.85|612.9|608.9|612.83|608.83|21
1610271350000|2021-01-10 09:35:50|612.84|608.84|613.11|609.11|613.11|609.11|612.83|608.83|11
1610271360000|2021-01-10 09:36:00|613.15|609.15|613.42|609.42|613.42|609.42|613.15|609.15|12
1610271370000|2021-01-10 09:36:10|613.48|609.48|613.87|609.87|613.89|609.89|613.44|609.44|24
1610271380000|2021-01-10 09:36:20|613.89|609.89|614.5|610.5|614.53|610.53|613.87|609.87|24
1610271390000|2021-01-10 09:36:30|614.51|610.51|614.63|610.63|614.99|610.99|614.51|610.51|32
1610271400000|2021-01-10 09:36:40|614.62|610.62|614.02|610.02|614.62|610.62|613.8|609.8|25
1610271410000|2021-01-10 09:36:50|614.06|610.06|614.08|610.08|614.38|610.38|613.87|609.87|28
1610271420000|2021-01-10 09:37:00|614.09|610.09|613.53|609.53|614.25|610.25|613.49|609.49|34
1610271430000|2021-01-10 09:37:10|613.49|609.49|613.56|609.56|613.8|609.8|613.47|609.47|22
1610271440000|2021-01-10 09:37:20|613.55|609.55|613.87|609.87|613.97|609.97|613.54|609.54|27
1610271450000|2021-01-10 09:37:30|613.88|609.88|613.78|609.78|614.01|610.01|613.66|609.66|24
1610271460000|2021-01-10 09:37:40|613.63|609.63|613.45|609.45|613.63|609.63|613.31|609.31|18
1610271470000|2021-01-10 09:37:50|613.42|609.42|613.33|609.33|613.42|609.42|613.32|609.32|11
1610271480000|2021-01-10 09:38:00|613.31|609.31|612.97|608.97|613.31|609.31|612.91|608.91|30
1610271490000|2021-01-10 09:38:10|612.89|608.89|612.13|608.13|612.89|608.89|612.12|608.12|23
1610271500000|2021-01-10 09:38:20|612.12|608.12|612.24|608.24|612.24|608.24|612.11|608.11|19
1610271510000|2021-01-10 09:38:30|612.22|608.22|612.24|608.24|612.24|608.24|612.22|608.22|6
1610271520000|2021-01-10 09:38:40|612.25|608.25|611.92|607.92|612.26|608.26|611.92|607.92|17
1610271530000|2021-01-10 09:38:50|611.91|607.91|611.9|607.9|611.92|607.92|611.83|607.83|12
1610271540000|2021-01-10 09:39:00|611.91|607.91|611.12|607.12|611.91|607.91|611.12|607.12|21
1610271550000|2021-01-10 09:39:10|611.1|607.1|610.95|606.95|611.1|607.1|610.62|606.62|25
1610271560000|2021-01-10 09:39:20|610.93|606.93|610.83|606.83|610.95|606.95|610.83|606.83|14
1610271570000|2021-01-10 09:39:30|610.63|606.63|610.88|606.88|610.88|606.88|610.58|606.58|20
1610271580000|2021-01-10 09:39:40|610.91|606.91|611.87|607.87|611.88|607.88|610.89|606.89|19
1610271590000|2021-01-10 09:39:50|611.88|607.88|611.96|607.96|611.97|607.97|611.88|607.88|9
1610271600000|2021-01-10 09:40:00|611.98|607.98|611.08|607.08|612.08|608.08|611.08|607.08|15
1610271610000|2021-01-10 09:40:10|611|607|611.04|607.04|611.05|607.05|610.64|606.64|33
1610271620000|2021-01-10 09:40:20|611.06|607.06|610.98|606.98|611.06|607.06|610.98|606.98|17
1610271630000|2021-01-10 09:40:30|610.96|606.96|610.24|606.24|610.96|606.96|610.24|606.24|20
1610271640000|2021-01-10 09:40:40|610.21|606.21|610.58|606.58|610.58|606.58|610.17|606.17|23
1610271650000|2021-01-10 09:40:50|610.67|606.67|610.26|606.26|611.13|607.13|610.23|606.23|33
1610271660000|2021-01-10 09:41:00|610.31|606.31|610.13|606.13|610.38|606.38|610.13|606.13|26
1610271670000|2021-01-10 09:41:10|610.11|606.11|609.38|605.38|610.11|606.11|609.35|605.35|30
1610271680000|2021-01-10 09:41:20|609.41|605.41|609.49|605.49|609.5|605.5|609.38|605.38|26
1610271690000|2021-01-10 09:41:30|609.47|605.47|609.33|605.33|609.48|605.48|609.1|605.1|21
1610271700000|2021-01-10 09:41:40|609.31|605.31|609.53|605.53|609.75|605.75|609.21|605.21|25
1610271710000|2021-01-10 09:41:50|609.4|605.4|609.13|605.13|609.42|605.42|609.12|605.12|21
1610271720000|2021-01-10 09:42:00|609.06|605.06|608.88|604.88|609.06|605.06|608.87|604.87|10
1610271730000|2021-01-10 09:42:10|608.76|604.76|608.48|604.48|608.76|604.76|608.4|604.4|26
1610271740000|2021-01-10 09:42:20|608.5|604.5|609.22|605.22|609.26|605.26|608.49|604.49|33
1610271750000|2021-01-10 09:42:30|609.23|605.23|609.24|605.24|609.63|605.63|609.01|605.01|32
1610271760000|2021-01-10 09:42:40|609.18|605.18|609.66|605.66|609.71|605.71|609.18|605.18|32
1610271770000|2021-01-10 09:42:50|609.67|605.67|609.38|605.38|609.73|605.73|609.3|605.3|26
1610271780000|2021-01-10 09:43:00|609.43|605.43|609.5|605.5|609.56|605.56|609.35|605.35|22
1610271790000|2021-01-10 09:43:10|609.48|605.48|609.6|605.6|609.62|605.62|609.48|605.48|16
1610271800000|2021-01-10 09:43:20|609.61|605.61|608.76|604.76|609.61|605.61|608.61|604.61|26
1610271810000|2021-01-10 09:43:30|608.77|604.77|609.38|605.38|609.38|605.38|608.63|604.63|29
1610271820000|2021-01-10 09:43:40|609.41|605.41|609.5|605.5|609.51|605.51|609.41|605.41|26
1610271830000|2021-01-10 09:43:50|609.44|605.44|609.29|605.29|609.51|605.51|609.22|605.22|30
1610271840000|2021-01-10 09:44:00|609.37|605.37|609.35|605.35|609.44|605.44|609.2|605.2|24
1610271850000|2021-01-10 09:44:10|609.37|605.37|609.11|605.11|609.37|605.37|609.08|605.08|26
1610271860000|2021-01-10 09:44:20|609.05|605.05|609.7|605.7|609.7|605.7|609.05|605.05|18
1610271870000|2021-01-10 09:44:30|609.69|605.69|609.7|605.7|609.7|605.7|609.69|605.69|4
1610271880000|2021-01-10 09:44:40|609.69|605.69|609.65|605.65|609.69|605.69|609.62|605.62|8
1610271890000|2021-01-10 09:44:50|609.63|605.63|610.06|606.06|610.06|606.06|609.59|605.59|18
1610271900000|2021-01-10 09:45:00|610.07|606.07|611.09|607.09|611.09|607.09|610.07|606.07|20
1610271910000|2021-01-10 09:45:10|611.08|607.08|610.99|606.99|611.08|607.08|610.76|606.76|28
1610271920000|2021-01-10 09:45:20|611|607|610.83|606.83|611|607|610.77|606.77|15
1610271930000|2021-01-10 09:45:30|610.82|606.82|610.86|606.86|610.87|606.87|610.82|606.82|5
1610271940000|2021-01-10 09:45:40|610.87|606.87|610.94|606.94|611.16|607.16|610.87|606.87|19
1610271950000|2021-01-10 09:45:50|610.91|606.91|611.03|607.03|611.33|607.33|610.91|606.91|20
1610271960000|2021-01-10 09:46:00|611|607|610.93|606.93|611.03|607.03|610.87|606.87|13
1610271970000|2021-01-10 09:46:10|610.96|606.96|611.66|607.66|611.66|607.66|610.96|606.96|17
1610271980000|2021-01-10 09:46:20|611.7|607.7|611.64|607.64|611.71|607.71|611.56|607.56|21
1610271990000|2021-01-10 09:46:30|611.66|607.66|611.74|607.74|611.75|607.75|611.61|607.61|14
1610272000000|2021-01-10 09:46:40|611.77|607.77|611.64|607.64|611.77|607.77|611.58|607.58|12
1610272010000|2021-01-10 09:46:50|611.73|607.73|611.06|607.06|611.76|607.76|610.99|606.99|14
1610272020000|2021-01-10 09:47:00|611.12|607.12|610.66|606.66|611.12|607.12|610.47|606.47|27
1610272030000|2021-01-10 09:47:10|610.65|606.65|610.12|606.12|610.67|606.67|610.12|606.12|16
1610272040000|2021-01-10 09:47:20|610.11|606.11|609.59|605.59|610.15|606.15|609.59|605.59|15
1610272050000|2021-01-10 09:47:30|609.6|605.6|609.55|605.55|609.6|605.6|609.54|605.54|11
1610272060000|2021-01-10 09:47:40|609.57|605.57|609.58|605.58|609.6|605.6|609.52|605.52|7
1610272070000|2021-01-10 09:47:50|609.53|605.53|609.15|605.15|609.72|605.72|608.95|604.95|33
1610272080000|2021-01-10 09:48:00|609.16|605.16|610.32|606.32|610.33|606.33|609.09|605.09|33
1610272090000|2021-01-10 09:48:10|610.37|606.37|610.52|606.52|610.69|606.69|610.33|606.33|24
1610272100000|2021-01-10 09:48:20|610.5|606.5|611.25|607.25|611.29|607.29|610.49|606.49|26
1610272110000|2021-01-10 09:48:30|611.31|607.31|611.19|607.19|611.6|607.6|611.19|607.19|27
1610272120000|2021-01-10 09:48:40|611.08|607.08|610.97|606.97|611.08|607.08|610.81|606.81|31
1610272130000|2021-01-10 09:48:50|610.98|606.98|611.09|607.09|611.26|607.26|610.93|606.93|22
1610272140000|2021-01-10 09:49:00|611.07|607.07|611.2|607.2|611.31|607.31|611.01|607.01|30
1610272150000|2021-01-10 09:49:10|611.36|607.36|611.97|607.97|611.98|607.98|611.36|607.36|22
1610272160000|2021-01-10 09:49:20|611.81|607.81|613.1|609.1|613.13|609.13|611.67|607.67|8
1610272170000|2021-01-10 09:49:30|613.04|609.04|612.54|608.54|613.07|609.07|612.45|608.45|29
1610272180000|2021-01-10 09:49:40|612.57|608.57|612.69|608.69|612.9|608.9|612.4|608.4|27
1610272190000|2021-01-10 09:49:50|612.74|608.74|612.58|608.58|612.74|608.74|612.46|608.46|26
1610272200000|2021-01-10 09:50:00|612.48|608.48|612.21|608.21|612.53|608.53|612.21|608.21|23
1610272210000|2021-01-10 09:50:10|612.25|608.25|612.35|608.35|612.38|608.38|612.25|608.25|14
1610272220000|2021-01-10 09:50:20|612.37|608.37|612.37|608.37|612.46|608.46|612.36|608.36|27
1610272230000|2021-01-10 09:50:30|612.34|608.34|612.17|608.17|612.34|608.34|612.11|608.11|18
1610272240000|2021-01-10 09:50:40|612.13|608.13|611.86|607.86|612.13|608.13|611.86|607.86|19
1610272250000|2021-01-10 09:50:50|611.88|607.88|611.8|607.8|612.06|608.06|611.8|607.8|22
1610272260000|2021-01-10 09:51:00|611.79|607.79|610.77|606.77|611.79|607.79|610.68|606.68|27
1610272270000|2021-01-10 09:51:10|610.84|606.84|610.92|606.92|611.37|607.37|610.77|606.77|29
1610272280000|2021-01-10 09:51:20|610.91|606.91|610.31|606.31|610.91|606.91|610.28|606.28|23
1610272290000|2021-01-10 09:51:30|610.29|606.29|610.52|606.52|610.52|606.52|610.29|606.29|22
1610272300000|2021-01-10 09:51:40|610.49|606.49|610.6|606.6|610.6|606.6|610.32|606.32|25
1610272310000|2021-01-10 09:51:50|610.61|606.61|611.25|607.25|611.28|607.28|610.6|606.6|21
1610272320000|2021-01-10 09:52:00|611.12|607.12|610.54|606.54|611.12|607.12|610.54|606.54|29
1610272330000|2021-01-10 09:52:10|610.31|606.31|610.22|606.22|610.35|606.35|610.22|606.22|17
1610272340000|2021-01-10 09:52:20|610.3|606.3|609.8|605.8|610.3|606.3|609.73|605.73|22
1610272350000|2021-01-10 09:52:30|609.79|605.79|609.86|605.86|609.89|605.89|609.76|605.76|17
1610272360000|2021-01-10 09:52:40|609.85|605.85|609.44|605.44|609.9|605.9|609.37|605.37|31
1610272370000|2021-01-10 09:52:50|609.49|605.49|609.9|605.9|609.9|605.9|609.49|605.49|28
1610272380000|2021-01-10 09:53:00|609.86|605.86|609.5|605.5|609.86|605.86|609.46|605.46|19
1610272390000|2021-01-10 09:53:10|609.51|605.51|608.99|604.99|609.54|605.54|608.94|604.94|25
1610272400000|2021-01-10 09:53:20|609.06|605.06|609.27|605.27|609.28|605.28|609.02|605.02|22
1610272410000|2021-01-10 09:53:30|609.29|605.29|608.89|604.89|609.29|605.29|608.89|604.89|19
1610272420000|2021-01-10 09:53:40|608.88|604.88|609.04|605.04|609.08|605.08|608.86|604.86|10
1610272430000|2021-01-10 09:53:50|609.05|605.05|608.74|604.74|609.54|605.54|608.74|604.74|27
1610272440000|2021-01-10 09:54:00|608.73|604.73|608.49|604.49|608.73|604.73|608.42|604.42|29
1610272450000|2021-01-10 09:54:10|608.63|604.63|608.3|604.3|608.63|604.63|608.27|604.27|19
1610272460000|2021-01-10 09:54:20|608.31|604.31|608.24|604.24|608.56|604.56|608.2|604.2|18
1610272470000|2021-01-10 09:54:30|608.23|604.23|609.09|605.09|609.12|605.12|608.15|604.15|25
1610272480000|2021-01-10 09:54:40|608.98|604.98|609.1|605.1|609.1|605.1|608.62|604.62|31
1610272490000|2021-01-10 09:54:50|609.11|605.11|608.81|604.81|609.53|605.53|608.81|604.81|29
1610272500000|2021-01-10 09:55:00|608.8|604.8|608.8|604.8|608.88|604.88|608.77|604.77|20
1610272510000|2021-01-10 09:55:10|608.81|604.81|608.94|604.94|608.94|604.94|608.72|604.72|16
1610272520000|2021-01-10 09:55:20|608.95|604.95|609|605|609.11|605.11|608.95|604.95|23
1610272530000|2021-01-10 09:55:30|609.06|605.06|609.41|605.41|609.44|605.44|609.01|605.01|29
1610272540000|2021-01-10 09:55:40|609.4|605.4|609.48|605.48|609.63|605.63|609.4|605.4|31
1610272550000|2021-01-10 09:55:50|609.47|605.47|609.4|605.4|609.49|605.49|609.33|605.33|17
1610272560000|2021-01-10 09:56:00|609.39|605.39|609.38|605.38|609.43|605.43|609.32|605.32|23
1610272570000|2021-01-10 09:56:10|609.39|605.39|609.27|605.27|609.39|605.39|609.24|605.24|18
1610272580000|2021-01-10 09:56:20|609.26|605.26|607.62|603.62|609.29|605.29|607.62|603.62|26
1610272590000|2021-01-10 09:56:30|607.58|603.58|607.54|603.54|607.93|603.93|607.35|603.35|25
1610272600000|2021-01-10 09:56:40|607.42|603.42|606.64|602.64|607.72|603.72|606.56|602.56|35
1610272610000|2021-01-10 09:56:50|606.67|602.67|605.69|601.69|606.74|602.74|605.64|601.64|35
1610272620000|2021-01-10 09:57:00|605.64|601.64|606.14|602.14|606.22|602.22|605.64|601.64|32
1610272630000|2021-01-10 09:57:10|606.12|602.12|606.1|602.1|606.35|602.35|605.86|601.86|33
1610272640000|2021-01-10 09:57:20|606.09|602.09|605.18|601.18|606.23|602.23|604.88|600.88|38
1610272650000|2021-01-10 09:57:30|605.21|601.21|603.58|599.58|605.24|601.24|603.44|599.44|34
1610272660000|2021-01-10 09:57:40|603.5|599.5|600.18|596.18|603.5|599.5|599.62|595.62|33
1610272670000|2021-01-10 09:57:50|599.78|595.78|594.48|590.48|599.86|595.86|593.98|589.98|32
1610272680000|2021-01-10 09:58:00|594.44|590.44|593.83|589.83|594.44|590.44|590.15|586.15|40
1610272690000|2021-01-10 09:58:10|594.57|590.57|597.33|593.33|597.96|593.96|592.9|588.9|40
1610272700000|2021-01-10 09:58:20|597.35|593.35|596.23|592.23|597.76|593.76|595.67|591.67|40
1610272710000|2021-01-10 09:58:30|596.33|592.33|596.18|592.18|597.66|593.66|596.17|592.17|38
1610272720000|2021-01-10 09:58:40|596.3|592.3|592|588|596.35|592.35|592|588|38
1610272730000|2021-01-10 09:58:50|592.02|588.02|591.16|587.16|592.21|588.21|589.02|585.02|38
1610272740000|2021-01-10 09:59:00|590.56|586.56|592.14|588.14|592.14|588.14|589.82|585.82|39
1610272750000|2021-01-10 09:59:10|591.81|587.81|593.2|589.2|593.42|589.42|591.81|587.81|38
1610272760000|2021-01-10 09:59:20|593.3|589.3|591.9|587.9|593.3|589.3|590.87|586.87|39
1610272770000|2021-01-10 09:59:30|591.93|587.93|591.72|587.72|592.48|588.48|589.64|585.64|40
1610272780000|2021-01-10 09:59:40|592.15|588.15|589.94|585.94|592.74|588.74|589.94|585.94|39
1610272790000|2021-01-10 09:59:50|589.77|585.77|591.32|587.32|591.46|587.46|589.09|585.09|36
1610272800000|2021-01-10 10:00:00|591.43|587.43|589.97|585.97|592.12|588.12|589.91|585.91|36
1610272810000|2021-01-10 10:00:10|589.87|585.87|588.01|584.01|589.87|585.87|587.9|583.9|38
1610272820000|2021-01-10 10:00:20|587.95|583.95|587.42|583.42|587.95|583.95|587.41|583.41|39
1610272830000|2021-01-10 10:00:30|587.4|583.4|583.8|579.8|587.5|583.5|583.8|579.8|38
1610272840000|2021-01-10 10:00:40|583.73|579.73|585.59|581.59|586.68|582.68|583.39|579.39|38
1610272850000|2021-01-10 10:00:50|585.42|581.42|587.85|583.85|587.85|583.85|585.42|581.42|39
1610272860000|2021-01-10 10:01:00|587.69|583.69|586.39|582.39|588.09|584.09|585.6|581.6|38
1610272870000|2021-01-10 10:01:10|586.49|582.49|587.83|583.83|587.83|583.83|586.49|582.49|34
1610272880000|2021-01-10 10:01:20|588.01|584.01|588.63|584.63|589.22|585.22|588.01|584.01|38
1610272890000|2021-01-10 10:01:30|588.64|584.64|589.86|585.86|589.94|585.94|588.49|584.49|37
1610272900000|2021-01-10 10:01:40|589.71|585.71|587.97|583.97|589.71|585.71|587.94|583.94|36
1610272910000|2021-01-10 10:01:50|588.14|584.14|587.65|583.65|588.26|584.26|587.59|583.59|36
1610272920000|2021-01-10 10:02:00|587.52|583.52|588.53|584.53|588.73|584.73|587.52|583.52|31
1610272930000|2021-01-10 10:02:10|588.47|584.47|589.76|585.76|589.76|585.76|588.39|584.39|35
1610272940000|2021-01-10 10:02:20|589.63|585.63|590.27|586.27|590.29|586.29|589.59|585.59|28
1610272950000|2021-01-10 10:02:30|590.28|586.28|592.61|588.61|592.64|588.64|590.27|586.27|34
1610272960000|2021-01-10 10:02:40|592.57|588.57|592.8|588.8|592.8|588.8|591.83|587.83|39
1610272970000|2021-01-10 10:02:50|592.83|588.83|593.23|589.23|593.58|589.58|592.81|588.81|37
1610272980000|2021-01-10 10:03:00|593.26|589.26|593.44|589.44|593.51|589.51|593.23|589.23|28
1610272990000|2021-01-10 10:03:10|593.41|589.41|593.46|589.46|593.5|589.5|593.35|589.35|28
1610273000000|2021-01-10 10:03:20|593.45|589.45|593.42|589.42|593.69|589.69|593.41|589.41|32
1610273010000|2021-01-10 10:03:30|593.44|589.44|592.59|588.59|593.47|589.47|592.57|588.57|33
1610273020000|2021-01-10 10:03:40|592.68|588.68|592.31|588.31|592.79|588.79|591.91|587.91|34
1610273030000|2021-01-10 10:03:50|592.34|588.34|592.01|588.01|592.37|588.37|591.78|587.78|38
1610273040000|2021-01-10 10:04:00|591.89|587.89|591.76|587.76|591.95|587.95|591.74|587.74|30
1610273050000|2021-01-10 10:04:10|591.72|587.72|592.25|588.25|592.25|588.25|591.62|587.62|27
1610273060000|2021-01-10 10:04:20|592.27|588.27|592.91|588.91|592.91|588.91|592.27|588.27|20
1610273070000|2021-01-10 10:04:30|592.89|588.89|592.86|588.86|593.51|589.51|592.72|588.72|36
1610273080000|2021-01-10 10:04:40|592.83|588.83|593.38|589.38|593.39|589.39|592.83|588.83|28
1610273090000|2021-01-10 10:04:50|593.34|589.34|593.22|589.22|593.37|589.37|593.02|589.02|35
1610273100000|2021-01-10 10:05:00|593.21|589.21|593.4|589.4|593.43|589.43|593.18|589.18|20
1610273110000|2021-01-10 10:05:10|593.36|589.36|593.5|589.5|593.62|589.62|593.28|589.28|32
1610273120000|2021-01-10 10:05:20|593.56|589.56|593.93|589.93|593.96|589.96|593.56|589.56|24
1610273130000|2021-01-10 10:05:30|593.97|589.97|593.68|589.68|594.01|590.01|593.68|589.68|23
1610273140000|2021-01-10 10:05:40|593.74|589.74|593.93|589.93|593.93|589.93|593.73|589.73|28
1610273150000|2021-01-10 10:05:50|593.99|589.99|593.74|589.74|593.99|589.99|593.38|589.38|37
1610273160000|2021-01-10 10:06:00|593.69|589.69|594.05|590.05|594.13|590.13|593.69|589.69|32
1610273170000|2021-01-10 10:06:10|593.97|589.97|594.03|590.03|594.14|590.14|593.89|589.89|29
1610273180000|2021-01-10 10:06:20|594.19|590.19|594.54|590.54|594.56|590.56|593.99|589.99|31
1610273190000|2021-01-10 10:06:30|594.55|590.55|595.38|591.38|595.38|591.38|594.55|590.55|24
1610273200000|2021-01-10 10:06:40|595.46|591.46|595.95|591.95|595.95|591.95|594.99|590.99|32
1610273210000|2021-01-10 10:06:50|596.02|592.02|596.26|592.26|596.26|592.26|595.98|591.98|25
1610273220000|2021-01-10 10:07:00|596.27|592.27|595.52|591.52|596.27|592.27|595.52|591.52|32
1610273230000|2021-01-10 10:07:10|595.56|591.56|595.03|591.03|595.8|591.8|594.8|590.8|36
1610273240000|2021-01-10 10:07:20|594.98|590.98|595|591|595.28|591.28|594.96|590.96|33
1610273250000|2021-01-10 10:07:30|595.06|591.06|595.29|591.29|595.33|591.33|594.88|590.88|26
1610273260000|2021-01-10 10:07:40|595.28|591.28|595.75|591.75|595.78|591.78|595.28|591.28|28
1610273270000|2021-01-10 10:07:50|595.74|591.74|595.83|591.83|595.87|591.87|595.73|591.73|19
1610273280000|2021-01-10 10:08:00|595.84|591.84|596.45|592.45|596.49|592.49|595.84|591.84|32
1610273290000|2021-01-10 10:08:10|596.42|592.42|597.21|593.21|597.21|593.21|596.42|592.42|28
1610273300000|2021-01-10 10:08:20|597.24|593.24|598.93|594.93|599.11|595.11|596.71|592.71|31
1610273310000|2021-01-10 10:08:30|599.08|595.08|599.09|595.09|599.41|595.41|598.73|594.73|33
1610273320000|2021-01-10 10:08:40|599.12|595.12|599.06|595.06|599.34|595.34|598.95|594.95|31
1610273330000|2021-01-10 10:08:50|599.07|595.07|598.91|594.91|599.1|595.1|598.7|594.7|26
1610273340000|2021-01-10 10:09:00|598.9|594.9|599.13|595.13|599.16|595.16|598.88|594.88|25
1610273350000|2021-01-10 10:09:10|599.04|595.04|599.1|595.1|599.16|595.16|598.96|594.96|24
1610273360000|2021-01-10 10:09:20|599.18|595.18|599.34|595.34|599.34|595.34|599.13|595.13|30
1610273370000|2021-01-10 10:09:30|599.29|595.29|599.7|595.7|599.7|595.7|599.18|595.18|20
1610273380000|2021-01-10 10:09:40|599.69|595.69|599.71|595.71|599.74|595.74|599.63|595.63|20
1610273390000|2021-01-10 10:09:50|599.69|595.69|599.77|595.77|599.79|595.79|599.5|595.5|17
1610273400000|2021-01-10 10:10:00|599.78|595.78|600.06|596.06|600.06|596.06|599.78|595.78|12
1610273410000|2021-01-10 10:10:10|600.03|596.03|600.17|596.17|600.19|596.19|600.03|596.03|17
1610273420000|2021-01-10 10:10:20|600.22|596.22|600.17|596.17|600.26|596.26|600.17|596.17|12
1610273430000|2021-01-10 10:10:30|600.23|596.23|600.14|596.14|600.3|596.3|600.1|596.1|23
1610273440000|2021-01-10 10:10:40|600.16|596.16|601.2|597.2|601.2|597.2|600.13|596.13|30
1610273450000|2021-01-10 10:10:50|601.14|597.14|601.21|597.21|601.57|597.57|601.14|597.14|25
1610273460000|2021-01-10 10:11:00|601.24|597.24|601.86|597.86|602.14|598.14|601.23|597.23|27
1610273470000|2021-01-10 10:11:10|601.61|597.61|600.94|596.94|601.71|597.71|600.65|596.65|35
1610273480000|2021-01-10 10:11:20|600.88|596.88|600.44|596.44|600.94|596.94|600.39|596.39|30
1610273490000|2021-01-10 10:11:30|600.2|596.2|599.83|595.83|600.32|596.32|599.76|595.76|31
1610273500000|2021-01-10 10:11:40|599.85|595.85|599.61|595.61|599.9|595.9|599.58|595.58|34
1610273510000|2021-01-10 10:11:50|599.62|595.62|598.87|594.87|599.63|595.63|598.79|594.79|29
1610273520000|2021-01-10 10:12:00|598.91|594.91|599.01|595.01|599.09|595.09|598.91|594.91|27
1610273530000|2021-01-10 10:12:10|599.17|595.17|599.67|595.67|599.69|595.69|599.16|595.16|26
1610273540000|2021-01-10 10:12:20|599.68|595.68|599.78|595.78|600.14|596.14|599.52|595.52|33
1610273550000|2021-01-10 10:12:30|599.92|595.92|599.47|595.47|599.92|595.92|599.35|595.35|30
1610273560000|2021-01-10 10:12:40|599.46|595.46|599.57|595.57|599.6|595.6|599.44|595.44|19
1610273570000|2021-01-10 10:12:50|599.48|595.48|599.91|595.91|600.09|596.09|599.34|595.34|26
1610273580000|2021-01-10 10:13:00|599.89|595.89|599.24|595.24|600.04|596.04|599.24|595.24|32
1610273590000|2021-01-10 10:13:10|599.21|595.21|599.38|595.38|599.52|595.52|599.06|595.06|27
1610273600000|2021-01-10 10:13:20|599.39|595.39|599.43|595.43|599.43|595.43|599.33|595.33|23
1610273610000|2021-01-10 10:13:30|599.42|595.42|599.13|595.13|599.45|595.45|599.09|595.09|28
1610273620000|2021-01-10 10:13:40|599.18|595.18|599.69|595.69|599.72|595.72|599.18|595.18|30
1610273630000|2021-01-10 10:13:50|599.76|595.76|599.66|595.66|599.94|595.94|599.59|595.59|25
1610273640000|2021-01-10 10:14:00|599.64|595.64|600.2|596.2|600.42|596.42|599.61|595.61|29
1610273650000|2021-01-10 10:14:10|600.22|596.22|599.98|595.98|600.22|596.22|599.98|595.98|29
1610273660000|2021-01-10 10:14:20|599.96|595.96|598|594|600.03|596.03|597.77|593.77|35
1610273670000|2021-01-10 10:14:30|598.18|594.18|597.85|593.85|598.61|594.61|597.85|593.85|35
1610273680000|2021-01-10 10:14:40|597.73|593.73|597.8|593.8|598.06|594.06|597.63|593.63|35
1610273690000|2021-01-10 10:14:50|597.71|593.71|597.14|593.14|597.78|593.78|597.14|593.14|30
1610273700000|2021-01-10 10:15:00|597.12|593.12|598.71|594.71|598.77|594.77|597.12|593.12|35
1610273710000|2021-01-10 10:15:10|598.72|594.72|598.73|594.73|598.89|594.89|598.26|594.26|33
1610273720000|2021-01-10 10:15:20|598.78|594.78|599.57|595.57|599.94|595.94|598.77|594.77|34
1610273730000|2021-01-10 10:15:30|599.75|595.75|600.15|596.15|600.38|596.38|599.75|595.75|34
1610273740000|2021-01-10 10:15:40|599.84|595.84|599.59|595.59|599.86|595.86|599.52|595.52|31
1610273750000|2021-01-10 10:15:50|599.62|595.62|599.37|595.37|599.66|595.66|599.34|595.34|28
1610273760000|2021-01-10 10:16:00|599.36|595.36|598.55|594.55|599.36|595.36|598.55|594.55|29
1610273770000|2021-01-10 10:16:10|598.54|594.54|598.74|594.74|598.74|594.74|598.23|594.23|29
1610273780000|2021-01-10 10:16:20|598.73|594.73|598.45|594.45|598.74|594.74|598.44|594.44|27
1610273790000|2021-01-10 10:16:30|598.5|594.5|598.31|594.31|598.56|594.56|598.24|594.24|28
1610273800000|2021-01-10 10:16:40|598.33|594.33|597.9|593.9|598.4|594.4|597.54|593.54|29
1610273810000|2021-01-10 10:16:50|597.93|593.93|597.99|593.99|598.01|594.01|597.72|593.72|20
1610273820000|2021-01-10 10:17:00|598.01|594.01|598|594|598.65|594.65|597.89|593.89|26
1610273830000|2021-01-10 10:17:10|598.15|594.15|598.39|594.39|598.4|594.4|598.15|594.15|18
1610273840000|2021-01-10 10:17:20|598.47|594.47|598.48|594.48|598.54|594.54|598.45|594.45|22
1610273850000|2021-01-10 10:17:30|598.53|594.53|598.3|594.3|598.53|594.53|598.19|594.19|24
1610273860000|2021-01-10 10:17:40|598.29|594.29|597.49|593.49|598.29|594.29|597.49|593.49|31
1610273870000|2021-01-10 10:17:50|597.52|593.52|598.31|594.31|598.39|594.39|597.51|593.51|29
1610273880000|2021-01-10 10:18:00|598.37|594.37|597.18|593.18|598.37|594.37|597.17|593.17|28
1610273890000|2021-01-10 10:18:10|597.11|593.11|597.55|593.55|597.55|593.55|596.89|592.89|29
1610273900000|2021-01-10 10:18:20|597.65|593.65|596.8|592.8|597.8|593.8|596.8|592.8|27
1610273910000|2021-01-10 10:18:30|596.81|592.81|596.11|592.11|596.99|592.99|596.11|592.11|27
1610273920000|2021-01-10 10:18:40|596.07|592.07|595.26|591.26|596.07|592.07|595.26|591.26|35
1610273930000|2021-01-10 10:18:50|595.19|591.19|595.46|591.46|595.48|591.48|595.1|591.1|23
1610273940000|2021-01-10 10:19:00|595.44|591.44|594.65|590.65|595.52|591.52|594.65|590.65|33
1610273950000|2021-01-10 10:19:10|594.66|590.66|594.25|590.25|594.66|590.66|594.25|590.25|24
1610273960000|2021-01-10 10:19:20|594.26|590.26|594.41|590.41|594.48|590.48|593.95|589.95|33
1610273970000|2021-01-10 10:19:30|594.44|590.44|594.19|590.19|594.44|590.44|594.13|590.13|31
1610273980000|2021-01-10 10:19:40|594.2|590.2|593.67|589.67|594.2|590.2|593.67|589.67|33
1610273990000|2021-01-10 10:19:50|593.71|589.71|593.64|589.64|593.72|589.72|593.62|589.62|16
1610274000000|2021-01-10 10:20:00|593.66|589.66|593.68|589.68|593.69|589.69|593.4|589.4|32
1610274010000|2021-01-10 10:20:10|593.61|589.61|593.6|589.6|593.96|589.96|593.49|589.49|31
1610274020000|2021-01-10 10:20:20|593.55|589.55|593.67|589.67|593.81|589.81|593.55|589.55|27
1610274030000|2021-01-10 10:20:30|593.71|589.71|593.55|589.55|593.89|589.89|593.52|589.52|34
1610274040000|2021-01-10 10:20:40|593.56|589.56|592.76|588.76|593.59|589.59|592.76|588.76|32
1610274050000|2021-01-10 10:20:50|592.54|588.54|590.66|586.66|592.54|588.54|590.66|586.66|36
1610274060000|2021-01-10 10:21:00|590.56|586.56|590.97|586.97|590.97|586.97|589.24|585.24|35
1610274070000|2021-01-10 10:21:10|591.05|587.05|591.18|587.18|591.25|587.25|590.9|586.9|33
1610274080000|2021-01-10 10:21:20|591.22|587.22|589.23|585.23|591.22|587.22|589.23|585.23|38
1610274090000|2021-01-10 10:21:30|589.33|585.33|588.01|584.01|589.48|585.48|588.01|584.01|35
1610274100000|2021-01-10 10:21:40|587.93|583.93|587.54|583.54|587.98|583.98|587.45|583.45|28
1610274110000|2021-01-10 10:21:50|587.43|583.43|588.22|584.22|588.24|584.24|587.17|583.17|34
1610274120000|2021-01-10 10:22:00|588.19|584.19|588.52|584.52|588.53|584.53|588.11|584.11|30
1610274130000|2021-01-10 10:22:10|588.51|584.51|590.25|586.25|590.71|586.71|588.51|584.51|32
1610274140000|2021-01-10 10:22:20|590.32|586.32|588.3|584.3|590.32|586.32|588.3|584.3|37
1610274150000|2021-01-10 10:22:30|588.2|584.2|588.02|584.02|588.87|584.87|588.02|584.02|33
1610274160000|2021-01-10 10:22:40|588.01|584.01|586.81|582.81|588.01|584.01|586.68|582.68|37
1610274170000|2021-01-10 10:22:50|586.82|582.82|586.24|582.24|587.66|583.66|586.24|582.24|35
1610274180000|2021-01-10 10:23:00|585.95|581.95|585.83|581.83|586.11|582.11|585.76|581.76|31
1610274190000|2021-01-10 10:23:10|585.82|581.82|585.76|581.76|585.97|581.97|585.57|581.57|36
1610274200000|2021-01-10 10:23:20|585.74|581.74|584.96|580.96|585.83|581.83|584.84|580.84|33
1610274210000|2021-01-10 10:23:30|584.71|580.71|584.44|580.44|585.22|581.22|584.23|580.23|39
1610274220000|2021-01-10 10:23:40|584.14|580.14|581.09|577.09|584.14|580.14|581|577|37
1610274230000|2021-01-10 10:23:50|581.01|577.01|579.12|575.12|581.51|577.51|579.12|575.12|21
1610274240000|2021-01-10 10:24:00|579.03|575.03|575.89|571.89|579.03|575.03|575.41|571.41|34
1610274250000|2021-01-10 10:24:10|575.37|571.37|577.37|573.37|577.37|573.37|574.18|570.18|37
1610274260000|2021-01-10 10:24:20|577.53|573.53|578.24|574.24|578.6|574.6|577.08|573.08|37
1610274270000|2021-01-10 10:24:30|578.7|574.7|580.02|576.02|580.02|576.02|578.7|574.7|36
1610274280000|2021-01-10 10:24:40|580.08|576.08|581.86|577.86|581.88|577.88|579.6|575.6|30
1610274290000|2021-01-10 10:24:50|581.98|577.98|582.3|578.3|582.3|578.3|580.75|576.75|29
1610274300000|2021-01-10 10:25:00|582.34|578.34|583.13|579.13|583.13|579.13|581.57|577.57|31
1610274310000|2021-01-10 10:25:10|583.11|579.11|582.41|578.41|583.11|579.11|581.46|577.46|37
1610274320000|2021-01-10 10:25:20|582.09|578.09|583.23|579.23|583.44|579.44|581.38|577.38|37
1610274330000|2021-01-10 10:25:30|583.22|579.22|584.1|580.1|584.1|580.1|583.21|579.21|31
1610274340000|2021-01-10 10:25:40|583.92|579.92|583.46|579.46|583.96|579.96|583.36|579.36|29
1610274350000|2021-01-10 10:25:50|583.53|579.53|584.06|580.06|584.19|580.19|583.52|579.52|32
1610274360000|2021-01-10 10:26:00|584.05|580.05|584.14|580.14|584.25|580.25|584.05|580.05|30
1610274370000|2021-01-10 10:26:10|584.23|580.23|584.2|580.2|584.24|580.24|584.03|580.03|24
1610274380000|2021-01-10 10:26:20|584.15|580.15|584.41|580.41|584.56|580.56|584|580|22
1610274390000|2021-01-10 10:26:30|584.43|580.43|585.22|581.22|585.27|581.27|584.41|580.41|29
1610274400000|2021-01-10 10:26:40|585.25|581.25|584.64|580.64|585.6|581.6|584.64|580.64|28
1610274410000|2021-01-10 10:26:50|584.54|580.54|584.54|580.54|584.64|580.64|584.11|580.11|37
1610274420000|2021-01-10 10:27:00|584.44|580.44|584.11|580.11|584.59|580.59|584.11|580.11|31
1610274430000|2021-01-10 10:27:10|584.08|580.08|583.86|579.86|584.53|580.53|583.86|579.86|32
1610274440000|2021-01-10 10:27:20|583.92|579.92|582.75|578.75|583.94|579.94|582.75|578.75|24
1610274450000|2021-01-10 10:27:30|583.21|579.21|584.26|580.26|584.41|580.41|582.68|578.68|35
1610274460000|2021-01-10 10:27:40|584.37|580.37|583.57|579.57|584.57|580.57|583.47|579.47|35
1610274470000|2021-01-10 10:27:50|583.55|579.55|584.05|580.05|584.21|580.21|583.52|579.52|31
1610274480000|2021-01-10 10:28:00|584.06|580.06|583.44|579.44|584.06|580.06|583.41|579.41|25
1610274490000|2021-01-10 10:28:10|583.41|579.41|583.36|579.36|583.41|579.41|583.14|579.14|26
1610274500000|2021-01-10 10:28:20|583.31|579.31|582.74|578.74|583.52|579.52|582.74|578.74|36
1610274510000|2021-01-10 10:28:30|582.7|578.7|580.87|576.87|582.7|578.7|580.87|576.87|36
1610274520000|2021-01-10 10:28:40|580.58|576.58|579.22|575.22|581.01|577.01|579.09|575.09|37
1610274530000|2021-01-10 10:28:50|579.12|575.12|580.77|576.77|580.77|576.77|579.12|575.12|37
1610274540000|2021-01-10 10:29:00|580.56|576.56|580.81|576.81|581.7|577.7|580.56|576.56|35
1610274550000|2021-01-10 10:29:10|580.65|576.65|580.42|576.42|580.7|576.7|579.81|575.81|35
1610274560000|2021-01-10 10:29:20|580.38|576.38|579.8|575.8|580.38|576.38|579.6|575.6|35
1610274570000|2021-01-10 10:29:30|579.72|575.72|580.24|576.24|580.57|576.57|579.31|575.31|34
1610274580000|2021-01-10 10:29:40|580.19|576.19|581.72|577.72|581.83|577.83|579.65|575.65|36
1610274590000|2021-01-10 10:29:50|581.95|577.95|582.15|578.15|582.45|578.45|581.73|577.73|27
1610274600000|2021-01-10 10:30:00|582.12|578.12|583.8|579.8|583.8|579.8|582.12|578.12|34
1610274610000|2021-01-10 10:30:10|585.1|581.1|586.63|582.63|586.63|582.63|584.87|580.87|34
1610274620000|2021-01-10 10:30:20|586.68|582.68|587.24|583.24|588.15|584.15|586.68|582.68|38
1610274630000|2021-01-10 10:30:30|587.22|583.22|587.47|583.47|587.53|583.53|586.17|582.17|38
1610274640000|2021-01-10 10:30:40|587.35|583.35|586.62|582.62|587.65|583.65|586.55|582.55|35
1610274650000|2021-01-10 10:30:50|586.61|582.61|586.43|582.43|587.72|583.72|586.2|582.2|31
1610274660000|2021-01-10 10:31:00|586.42|582.42|587.09|583.09|587.17|583.17|586.38|582.38|30
1610274670000|2021-01-10 10:31:10|587.11|583.11|587.13|583.13|587.16|583.16|585.97|581.97|34
1610274680000|2021-01-10 10:31:20|585.22|581.22|582.91|578.91|586.86|582.86|582.91|578.91|36
1610274690000|2021-01-10 10:31:30|582.63|578.63|583.93|579.93|583.96|579.96|582.23|578.23|37
1610274700000|2021-01-10 10:31:40|583.91|579.91|583.04|579.04|584.37|580.37|583.04|579.04|35
1610274710000|2021-01-10 10:31:50|583.03|579.03|582.91|578.91|583.84|579.84|582.82|578.82|39
1610274720000|2021-01-10 10:32:00|582.89|578.89|580.23|576.23|582.99|578.99|580.18|576.18|39
1610274730000|2021-01-10 10:32:10|580.22|576.22|580.25|576.25|580.31|576.31|579.33|575.33|39
1610274740000|2021-01-10 10:32:20|580.63|576.63|578.93|574.93|580.63|576.63|578.76|574.76|36
1610274750000|2021-01-10 10:32:30|578.89|574.89|581.05|577.05|581.35|577.35|578.81|574.81|39
1610274760000|2021-01-10 10:32:40|580.79|576.79|581.25|577.25|581.6|577.6|580.6|576.6|36
1610274770000|2021-01-10 10:32:50|581.21|577.21|581.97|577.97|581.98|577.98|581.18|577.18|37
1610274780000|2021-01-10 10:33:00|581.96|577.96|580.94|576.94|581.96|577.96|580.94|576.94|40
1610274790000|2021-01-10 10:33:10|580.87|576.87|578.81|574.81|580.87|576.87|578.77|574.77|37
1610274800000|2021-01-10 10:33:20|578.8|574.8|578.02|574.02|579.09|575.09|577.89|573.89|38
1610274810000|2021-01-10 10:33:30|578.25|574.25|577.75|573.75|578.26|574.26|577.31|573.31|35
1610274820000|2021-01-10 10:33:40|577.62|573.62|577.39|573.39|578.55|574.55|577.39|573.39|38
1610274830000|2021-01-10 10:33:50|577.21|573.21|575.54|571.54|577.45|573.45|575.54|571.54|36
1610274840000|2021-01-10 10:34:00|575.41|571.41|576.49|572.49|576.96|572.96|575.41|571.41|38
1610274850000|2021-01-10 10:34:10|576.53|572.53|574.1|570.1|576.93|572.93|574.07|570.07|36
1610274860000|2021-01-10 10:34:20|573.92|569.92|573.81|569.81|574.71|570.71|573.48|569.48|36
1610274870000|2021-01-10 10:34:30|573.87|569.87|572.96|568.96|574.08|570.08|572.74|568.74|39
1610274880000|2021-01-10 10:34:40|572.59|568.59|571.02|567.02|572.59|568.59|570.75|566.75|31
1610274890000|2021-01-10 10:34:50|571|567|570.27|566.27|572.03|568.03|568.98|564.98|37
1610274900000|2021-01-10 10:35:00|570.32|566.32|569.58|565.58|570.32|566.32|569.55|565.55|39
1610274910000|2021-01-10 10:35:10|569.66|565.66|569.48|565.48|569.96|565.96|569.48|565.48|37
1610274920000|2021-01-10 10:35:20|569.46|565.46|568.41|564.41|569.46|565.46|568.41|564.41|38
1610274930000|2021-01-10 10:35:30|568.45|564.45|567.45|563.45|568.66|564.66|567.11|563.11|36
1610274940000|2021-01-10 10:35:40|567.32|563.32|568.11|564.11|568.18|564.18|566.96|562.96|38
1610274950000|2021-01-10 10:35:50|568.03|564.03|569.52|565.52|569.75|565.75|568.03|564.03|40
1610274960000|2021-01-10 10:36:00|569.46|565.46|570.55|566.55|570.57|566.57|569.41|565.41|34
1610274970000|2021-01-10 10:36:10|570.52|566.52|570.45|566.45|571.13|567.13|570.31|566.31|34
1610274980000|2021-01-10 10:36:20|570.47|566.47|571.61|567.61|571.82|567.82|570.45|566.45|34
1610274990000|2021-01-10 10:36:30|571.73|567.73|573.11|569.11|573.22|569.22|571.73|567.73|35
1610275000000|2021-01-10 10:36:40|573.12|569.12|574.19|570.19|574.19|570.19|572.9|568.9|30
1610275010000|2021-01-10 10:36:50|574.28|570.28|575.66|571.66|575.73|571.73|573.79|569.79|33
1610275020000|2021-01-10 10:37:00|575.72|571.72|574.85|570.85|575.84|571.84|574.44|570.44|28
1610275030000|2021-01-10 10:37:10|574.9|570.9|580.13|576.13|580.43|576.43|574.9|570.9|33
1610275040000|2021-01-10 10:37:20|580.11|576.11|579.05|575.05|580.4|576.4|578.86|574.86|32
1610275050000|2021-01-10 10:37:30|579.14|575.14|578.15|574.15|579.14|575.14|578.11|574.11|34
1610275060000|2021-01-10 10:37:40|578.08|574.08|574.87|570.87|578.08|574.08|574.87|570.87|35
1610275070000|2021-01-10 10:37:50|575.01|571.01|574.74|570.74|575.64|571.64|574.11|570.11|37
1610275080000|2021-01-10 10:38:00|574.62|570.62|575.97|571.97|576.02|572.02|574.49|570.49|39
1610275090000|2021-01-10 10:38:10|576.02|572.02|578.51|574.51|578.51|574.51|576.02|572.02|37
1610275100000|2021-01-10 10:38:20|578.63|574.63|578.28|574.28|578.85|574.85|577.43|573.43|36
1610275110000|2021-01-10 10:38:30|578.29|574.29|578.27|574.27|579.12|575.12|578.27|574.27|31
1610275120000|2021-01-10 10:38:40|578.26|574.26|578.18|574.18|578.31|574.31|577.02|573.02|36
1610275130000|2021-01-10 10:38:50|578.14|574.14|577.66|573.66|578.14|574.14|577|573|32
1610275140000|2021-01-10 10:39:00|577.62|573.62|577.94|573.94|578.26|574.26|577.43|573.43|36
1610275150000|2021-01-10 10:39:10|577.74|573.74|578.6|574.6|578.6|574.6|577.21|573.21|36
1610275160000|2021-01-10 10:39:20|578.62|574.62|578.24|574.24|578.82|574.82|578|574|31
1610275170000|2021-01-10 10:39:30|578.22|574.22|578.59|574.59|578.75|574.75|577.81|573.81|22
1610275180000|2021-01-10 10:39:40|578.63|574.63|578.64|574.64|578.66|574.66|577.95|573.95|25
1610275190000|2021-01-10 10:39:50|578.33|574.33|579.74|575.74|580.18|576.18|578.24|574.24|23
1610275200000|2021-01-10 10:40:00|579.79|575.79|579.67|575.67|579.91|575.91|579.02|575.02|35
1610275210000|2021-01-10 10:40:10|579.7|575.7|580.56|576.56|580.79|576.79|579.41|575.41|25
1610275220000|2021-01-10 10:40:20|580.32|576.32|581.47|577.47|581.79|577.79|580.32|576.32|34
1610275230000|2021-01-10 10:40:30|581.85|577.85|582.01|578.01|582.16|578.16|581.41|577.41|30
1610275240000|2021-01-10 10:40:40|581.71|577.71|582.43|578.43|582.43|578.43|581.71|577.71|32
1610275250000|2021-01-10 10:40:50|582.3|578.3|582.32|578.32|582.44|578.44|582.12|578.12|35
1610275260000|2021-01-10 10:41:00|582.45|578.45|582.28|578.28|582.46|578.46|581.98|577.98|29
1610275270000|2021-01-10 10:41:10|582.3|578.3|582.31|578.31|582.48|578.48|581.77|577.77|34
1610275280000|2021-01-10 10:41:20|582.29|578.29|582.11|578.11|582.44|578.44|582.09|578.09|31
1610275290000|2021-01-10 10:41:30|582.14|578.14|582.41|578.41|582.42|578.42|582.08|578.08|31
1610275300000|2021-01-10 10:41:40|582.4|578.4|583.15|579.15|583.15|579.15|581.87|577.87|25
1610275310000|2021-01-10 10:41:50|582.52|578.52|583.57|579.57|583.66|579.66|582.52|578.52|26
1610275320000|2021-01-10 10:42:00|583.55|579.55|583.71|579.71|583.71|579.71|582.92|578.92|29
1610275330000|2021-01-10 10:42:10|583.66|579.66|583.32|579.32|583.72|579.72|583.22|579.22|29
1610275340000|2021-01-10 10:42:20|583.31|579.31|583.55|579.55|583.61|579.61|583.18|579.18|28
1610275350000|2021-01-10 10:42:30|583.54|579.54|583.81|579.81|583.87|579.87|583.43|579.43|24
1610275360000|2021-01-10 10:42:40|583.8|579.8|583.69|579.69|583.8|579.8|583.52|579.52|23
1610275370000|2021-01-10 10:42:50|583.68|579.68|583.77|579.77|583.78|579.78|583.47|579.47|28
1610275380000|2021-01-10 10:43:00|583.78|579.78|583.77|579.77|583.86|579.86|583.71|579.71|26
1610275390000|2021-01-10 10:43:10|583.75|579.75|583.78|579.78|584.21|580.21|583.75|579.75|27
1610275400000|2021-01-10 10:43:20|584.01|580.01|584.52|580.52|584.59|580.59|584.01|580.01|30
1610275410000|2021-01-10 10:43:30|584.55|580.55|584.5|580.5|584.69|580.69|584.45|580.45|27
1610275420000|2021-01-10 10:43:40|584.52|580.52|584.33|580.33|584.57|580.57|584.21|580.21|22
1610275430000|2021-01-10 10:43:50|584.34|580.34|584.45|580.45|584.45|580.45|584.18|580.18|23
1610275440000|2021-01-10 10:44:00|584.51|580.51|584.75|580.75|584.82|580.82|584.48|580.48|23
1610275450000|2021-01-10 10:44:10|584.77|580.77|584.76|580.76|584.87|580.87|584.35|580.35|28
1610275460000|2021-01-10 10:44:20|584.75|580.75|584.38|580.38|584.8|580.8|584.38|580.38|18
1610275470000|2021-01-10 10:44:30|584.39|580.39|584.72|580.72|584.72|580.72|584.25|580.25|28
1610275480000|2021-01-10 10:44:40|584.74|580.74|584.94|580.94|585.17|581.17|584.66|580.66|33
1610275490000|2021-01-10 10:44:50|584.99|580.99|584.29|580.29|585|581|584.29|580.29|31
1610275500000|2021-01-10 10:45:00|584.17|580.17|584.21|580.21|584.24|580.24|583.99|579.99|18
1610275510000|2021-01-10 10:45:10|584.2|580.2|585.05|581.05|585.13|581.13|583.98|579.98|28
1610275520000|2021-01-10 10:45:20|584.94|580.94|585.2|581.2|585.22|581.22|584.92|580.92|31
1610275530000|2021-01-10 10:45:30|585.18|581.18|585.44|581.44|585.44|581.44|585.01|581.01|24
1610275540000|2021-01-10 10:45:40|585.46|581.46|585.66|581.66|585.73|581.73|585.44|581.44|23
1610275550000|2021-01-10 10:45:50|585.8|581.8|588.05|584.05|588.22|584.22|585.8|581.8|37
1610275560000|2021-01-10 10:46:00|588.2|584.2|588.98|584.98|589.69|585.69|588.2|584.2|30
1610275570000|2021-01-10 10:46:10|588.95|584.95|588.73|584.73|589.09|585.09|588.51|584.51|37
1610275580000|2021-01-10 10:46:20|588.78|584.78|589.13|585.13|589.7|585.7|588.78|584.78|36
1610275590000|2021-01-10 10:46:30|589.17|585.17|589.98|585.98|590.19|586.19|589.13|585.13|35
1610275600000|2021-01-10 10:46:40|589.92|585.92|591|587|591.2|587.2|589.92|585.92|31
1610275610000|2021-01-10 10:46:50|590.76|586.76|590.43|586.43|591.13|587.13|590.43|586.43|30
1610275620000|2021-01-10 10:47:00|590.46|586.46|590.68|586.68|591.04|587.04|590.46|586.46|31
1610275630000|2021-01-10 10:47:10|590.76|586.76|590.53|586.53|590.81|586.81|589.38|585.38|25
1610275640000|2021-01-10 10:47:20|590.6|586.6|590.96|586.96|590.96|586.96|590.5|586.5|21
1610275650000|2021-01-10 10:47:30|590.97|586.97|592.18|588.18|592.33|588.33|590.87|586.87|26
1610275660000|2021-01-10 10:47:40|592.19|588.19|590.46|586.46|592.23|588.23|590.46|586.46|33
1610275670000|2021-01-10 10:47:50|590.52|586.52|590.33|586.33|590.52|586.52|589.89|585.89|33
1610275680000|2021-01-10 10:48:00|590.13|586.13|591.69|587.69|591.69|587.69|589.92|585.92|32
1610275690000|2021-01-10 10:48:10|591.77|587.77|591.48|587.48|591.77|587.77|591.06|587.06|31
1610275700000|2021-01-10 10:48:20|591.52|587.52|591.13|587.13|591.85|587.85|591.13|587.13|34
1610275710000|2021-01-10 10:48:30|591.35|587.35|590.54|586.54|591.35|587.35|590.43|586.43|30
1610275720000|2021-01-10 10:48:40|590.58|586.58|590.83|586.83|591.26|587.26|590.36|586.36|37
1610275730000|2021-01-10 10:48:50|590.82|586.82|590.49|586.49|590.86|586.86|590.2|586.2|30
1610275740000|2021-01-10 10:49:00|590.5|586.5|590.69|586.69|590.8|586.8|590.41|586.41|28
1610275750000|2021-01-10 10:49:10|590.59|586.59|590.22|586.22|590.59|586.59|589.72|585.72|35
1610275760000|2021-01-10 10:49:20|590.21|586.21|589.99|585.99|590.34|586.34|589.88|585.88|33
1610275770000|2021-01-10 10:49:30|589.97|585.97|589.9|585.9|590.1|586.1|589.62|585.62|34
1610275780000|2021-01-10 10:49:40|590.04|586.04|589.71|585.71|590.04|586.04|589.64|585.64|26
1610275790000|2021-01-10 10:49:50|589.7|585.7|590.03|586.03|590.05|586.05|589.63|585.63|22
1610275800000|2021-01-10 10:50:00|590.01|586.01|589.78|585.78|590.01|586.01|589.72|585.72|28
1610275810000|2021-01-10 10:50:10|589.8|585.8|589.8|585.8|589.96|585.96|589.66|585.66|32
1610275820000|2021-01-10 10:50:20|589.87|585.87|589.73|585.73|590.11|586.11|589.66|585.66|29
1610275830000|2021-01-10 10:50:30|589.76|585.76|589.21|585.21|589.76|585.76|589.2|585.2|31
1610275840000|2021-01-10 10:50:40|589.22|585.22|588.51|584.51|589.23|585.23|588.44|584.44|27
1610275850000|2021-01-10 10:50:50|588.61|584.61|587.69|583.69|588.76|584.76|587.69|583.69|34
1610275860000|2021-01-10 10:51:00|587.58|583.58|588.55|584.55|588.83|584.83|587.41|583.41|35
1610275870000|2021-01-10 10:51:10|588.4|584.4|588.36|584.36|588.58|584.58|588.05|584.05|35
1610275880000|2021-01-10 10:51:20|588.58|584.58|588.95|584.95|588.97|584.97|588.52|584.52|32
1610275890000|2021-01-10 10:51:30|588.99|584.99|588.43|584.43|589.03|585.03|588.42|584.42|30
1610275900000|2021-01-10 10:51:40|588.42|584.42|588.7|584.7|588.79|584.79|588.33|584.33|31
1610275910000|2021-01-10 10:51:50|588.69|584.69|589.28|585.28|589.52|585.52|588.68|584.68|32
1610275920000|2021-01-10 10:52:00|589.55|585.55|589.37|585.37|589.56|585.56|589.15|585.15|35
1610275930000|2021-01-10 10:52:10|589.34|585.34|590.2|586.2|590.2|586.2|589.32|585.32|31
1610275940000|2021-01-10 10:52:20|590.25|586.25|590.76|586.76|591.15|587.15|590.14|586.14|24
1610275950000|2021-01-10 10:52:30|590.94|586.94|591.33|587.33|591.52|587.52|590.94|586.94|34
1610275960000|2021-01-10 10:52:40|591.6|587.6|591.66|587.66|592.22|588.22|591.51|587.51|33
1610275970000|2021-01-10 10:52:50|591.55|587.55|592.06|588.06|592.06|588.06|591.55|587.55|17
1610275980000|2021-01-10 10:53:00|592.07|588.07|592.47|588.47|592.82|588.82|592.01|588.01|30
1610275990000|2021-01-10 10:53:10|592.45|588.45|592.78|588.78|592.99|588.99|592.26|588.26|32
1610276000000|2021-01-10 10:53:20|592.8|588.8|593.13|589.13|593.14|589.14|592.49|588.49|30
1610276010000|2021-01-10 10:53:30|593.12|589.12|593.88|589.88|594.2|590.2|593.06|589.06|29
1610276020000|2021-01-10 10:53:40|593.85|589.85|593.57|589.57|593.86|589.86|593.33|589.33|34
1610276030000|2021-01-10 10:53:50|593.58|589.58|593.97|589.97|594.38|590.38|593.57|589.57|32
1610276040000|2021-01-10 10:54:00|593.98|589.98|592.77|588.77|593.99|589.99|592.74|588.74|31
1610276050000|2021-01-10 10:54:10|592.43|588.43|591.84|587.84|592.43|588.43|591.83|587.83|37
1610276060000|2021-01-10 10:54:20|591.77|587.77|591.68|587.68|592.74|588.74|591.57|587.57|35
1610276070000|2021-01-10 10:54:30|591.72|587.72|591.45|587.45|591.73|587.73|591.44|587.44|29
1610276080000|2021-01-10 10:54:40|591.02|587.02|590.72|586.72|591.11|587.11|590.15|586.15|39
1610276090000|2021-01-10 10:54:50|590.73|586.73|591.06|587.06|591.5|587.5|590.66|586.66|37
1610276100000|2021-01-10 10:55:00|591.1|587.1|590.9|586.9|591.1|587.1|590.57|586.57|31
1610276110000|2021-01-10 10:55:10|590.89|586.89|590.44|586.44|590.9|586.9|590.43|586.43|25
1610276120000|2021-01-10 10:55:20|590.45|586.45|590.35|586.35|590.77|586.77|590.35|586.35|32
1610276130000|2021-01-10 10:55:30|590.2|586.2|589.85|585.85|590.2|586.2|589.63|585.63|31
1610276140000|2021-01-10 10:55:40|589.95|585.95|589.99|585.99|590.19|586.19|589.93|585.93|26
1610276150000|2021-01-10 10:55:50|590.05|586.05|590.32|586.32|590.32|586.32|589.93|585.93|17
1610276160000|2021-01-10 10:56:00|590.27|586.27|589.78|585.78|590.32|586.32|589.78|585.78|27
1610276170000|2021-01-10 10:56:10|589.76|585.76|588.96|584.96|589.78|585.78|588.94|584.94|29
1610276180000|2021-01-10 10:56:20|588.99|584.99|589.53|585.53|589.53|585.53|588.94|584.94|34
1610276190000|2021-01-10 10:56:30|589.52|585.52|589.38|585.38|589.52|585.52|589.07|585.07|35
1610276200000|2021-01-10 10:56:40|589.37|585.37|589.85|585.85|590.33|586.33|589.13|585.13|35
1610276210000|2021-01-10 10:56:50|589.8|585.8|589.01|585.01|589.87|585.87|589.01|585.01|30
1610276220000|2021-01-10 10:57:00|589.05|585.05|589.32|585.32|589.57|585.57|588.83|584.83|32
1610276230000|2021-01-10 10:57:10|589.37|585.37|590.02|586.02|590.22|586.22|589.36|585.36|28
1610276240000|2021-01-10 10:57:20|589.97|585.97|590.48|586.48|590.58|586.58|589.78|585.78|32
1610276250000|2021-01-10 10:57:30|590.49|586.49|590.39|586.39|591.23|587.23|590.39|586.39|30
1610276260000|2021-01-10 10:57:40|590.68|586.68|590.67|586.67|590.78|586.78|590.46|586.46|22
1610276270000|2021-01-10 10:57:50|590.8|586.8|590.18|586.18|591.1|587.1|590.14|586.14|28
1610276280000|2021-01-10 10:58:00|590.14|586.14|590.71|586.71|590.71|586.71|590.09|586.09|24
1610276290000|2021-01-10 10:58:10|590.8|586.8|590.18|586.18|590.8|586.8|590.05|586.05|23
1610276300000|2021-01-10 10:58:20|590.15|586.15|589.93|585.93|590.25|586.25|589.53|585.53|31
1610276310000|2021-01-10 10:58:30|589.89|585.89|589.72|585.72|590.22|586.22|589.72|585.72|17
1610276320000|2021-01-10 10:58:40|589.79|585.79|588.99|584.99|589.94|585.94|588.98|584.98|35
1610276330000|2021-01-10 10:58:50|589.01|585.01|588.64|584.64|589.01|585.01|588.64|584.64|25
1610276340000|2021-01-10 10:59:00|588.66|584.66|587.73|583.73|588.67|584.67|587.73|583.73|28
1610276350000|2021-01-10 10:59:10|587.68|583.68|587.65|583.65|588.02|584.02|587.65|583.65|22
1610276360000|2021-01-10 10:59:20|587.66|583.66|585.1|581.1|587.66|583.66|585.1|581.1|32
1610276370000|2021-01-10 10:59:30|584.69|580.69|587.18|583.18|587.21|583.21|584.69|580.69|39
1610276380000|2021-01-10 10:59:40|587.26|583.26|586.9|582.9|587.26|583.26|586.76|582.76|30
1610276390000|2021-01-10 10:59:50|587.06|583.06|588.46|584.46|589.11|585.11|587.06|583.06|33
1610276400000|2021-01-10 11:00:00|588.45|584.45|587.2|583.2|588.45|584.45|587.2|583.2|35
1610276410000|2021-01-10 11:00:10|587.22|583.22|585.36|581.36|587.22|583.22|585.36|581.36|38
1610276420000|2021-01-10 11:00:20|585.19|581.19|585.11|581.11|585.65|581.65|585.11|581.11|32
1610276430000|2021-01-10 11:00:30|585.1|581.1|584.37|580.37|585.1|581.1|584.37|580.37|33
1610276440000|2021-01-10 11:00:40|584.32|580.32|583.41|579.41|584.42|580.42|583.41|579.41|28
1610276450000|2021-01-10 11:00:50|583.39|579.39|584.4|580.4|584.41|580.41|582.88|578.88|32
1610276460000|2021-01-10 11:01:00|584.31|580.31|584.99|580.99|585.58|581.58|584.31|580.31|31
1610276470000|2021-01-10 11:01:10|584.94|580.94|583.69|579.69|584.94|580.94|583.31|579.31|35
1610276480000|2021-01-10 11:01:20|583.73|579.73|583.52|579.52|583.84|579.84|583.32|579.32|36
1610276490000|2021-01-10 11:01:30|583.51|579.51|583.22|579.22|583.52|579.52|583.04|579.04|30
1610276500000|2021-01-10 11:01:40|583.25|579.25|583.16|579.16|583.49|579.49|582.98|578.98|33
1610276510000|2021-01-10 11:01:50|583.11|579.11|582.76|578.76|583.11|579.11|582.76|578.76|27
1610276520000|2021-01-10 11:02:00|582.77|578.77|582.22|578.22|582.88|578.88|582.2|578.2|33
1610276530000|2021-01-10 11:02:10|582.21|578.21|580.86|576.86|582.21|578.21|580.86|576.86|29
1610276540000|2021-01-10 11:02:20|580.84|576.84|582.09|578.09|582.46|578.46|580.64|576.64|39
1610276550000|2021-01-10 11:02:30|582.01|578.01|581.85|577.85|582.01|578.01|581.04|577.04|38
1610276560000|2021-01-10 11:02:40|581.79|577.79|581.37|577.37|582.03|578.03|581.36|577.36|34
1610276570000|2021-01-10 11:02:50|581.4|577.4|581.38|577.38|581.43|577.43|580.98|576.98|29
1610276580000|2021-01-10 11:03:00|581.42|577.42|581.59|577.59|581.73|577.73|581.41|577.41|32
1610276590000|2021-01-10 11:03:10|581.57|577.57|581.29|577.29|581.57|577.57|580.85|576.85|28
1610276600000|2021-01-10 11:03:20|581.3|577.3|581.63|577.63|581.82|577.82|581.3|577.3|32
1610276610000|2021-01-10 11:03:30|581.64|577.64|581.51|577.51|581.78|577.78|581.27|577.27|32
1610276620000|2021-01-10 11:03:40|581.53|577.53|581.72|577.72|582.18|578.18|581.39|577.39|33
1610276630000|2021-01-10 11:03:50|582.42|578.42|583.11|579.11|583.35|579.35|582.42|578.42|36
1610276640000|2021-01-10 11:04:00|582.88|578.88|584.96|580.96|584.99|580.99|582.87|578.87|34
1610276650000|2021-01-10 11:04:10|584.98|580.98|583.99|579.99|584.98|580.98|583.96|579.96|34
1610276660000|2021-01-10 11:04:20|583.85|579.85|583.67|579.67|583.86|579.86|583.19|579.19|34
1610276670000|2021-01-10 11:04:30|583.76|579.76|583.43|579.43|584.15|580.15|583.43|579.43|29
1610276680000|2021-01-10 11:04:40|583.41|579.41|583.17|579.17|583.49|579.49|582.9|578.9|28
1610276690000|2021-01-10 11:04:50|583.15|579.15|582.58|578.58|583.28|579.28|582.55|578.55|34
1610276700000|2021-01-10 11:05:00|582.55|578.55|582.71|578.71|582.81|578.81|582.48|578.48|29
1610276710000|2021-01-10 11:05:10|582.68|578.68|583.13|579.13|583.13|579.13|581.95|577.95|35
1610276720000|2021-01-10 11:05:20|583.12|579.12|584.66|580.66|584.66|580.66|583.12|579.12|30
1610276730000|2021-01-10 11:05:30|584.65|580.65|584.41|580.41|584.8|580.8|584.29|580.29|26
1610276740000|2021-01-10 11:05:40|584|580|585.66|581.66|585.66|581.66|584|580|32
1610276750000|2021-01-10 11:05:50|585.73|581.73|585.83|581.83|585.95|581.95|585.61|581.61|28
1610276760000|2021-01-10 11:06:00|585.88|581.88|586.89|582.89|587.52|583.52|585.56|581.56|36
1610276770000|2021-01-10 11:06:10|587.02|583.02|587.86|583.86|587.95|583.95|586.78|582.78|32
1610276780000|2021-01-10 11:06:20|587.85|583.85|587.75|583.75|587.95|583.95|587.67|583.67|18
1610276790000|2021-01-10 11:06:30|587.96|583.96|588.88|584.88|588.9|584.9|587.96|583.96|22
1610276800000|2021-01-10 11:06:40|588.93|584.93|588.69|584.69|589.28|585.28|588.63|584.63|22
1610276810000|2021-01-10 11:06:50|588.81|584.81|588.75|584.75|589.2|585.2|587.47|583.47|24
1610276820000|2021-01-10 11:07:00|588.68|584.68|588.28|584.28|588.68|584.68|588.25|584.25|26
1610276830000|2021-01-10 11:07:10|588.33|584.33|588.34|584.34|588.61|584.61|588.29|584.29|28
1610276840000|2021-01-10 11:07:20|588.37|584.37|588.43|584.43|588.44|584.44|588.36|584.36|17
1610276850000|2021-01-10 11:07:30|588.4|584.4|588.92|584.92|589.43|585.43|588.4|584.4|28
1610276860000|2021-01-10 11:07:40|588.93|584.93|589.05|585.05|589.29|585.29|588.89|584.89|30
1610276870000|2021-01-10 11:07:50|589.12|585.12|588.76|584.76|589.16|585.16|588.63|584.63|28
1610276880000|2021-01-10 11:08:00|588.75|584.75|587.99|583.99|588.81|584.81|587.99|583.99|22
1610276890000|2021-01-10 11:08:10|587.8|583.8|586.87|582.87|588.38|584.38|586.73|582.73|36
1610276900000|2021-01-10 11:08:20|587.07|583.07|586.44|582.44|587.1|583.1|586.12|582.12|27
1610276910000|2021-01-10 11:08:30|586.46|582.46|586.7|582.7|586.7|582.7|585.96|581.96|30
1610276920000|2021-01-10 11:08:40|587.17|583.17|586.19|582.19|587.41|583.41|586.19|582.19|31
1610276930000|2021-01-10 11:08:50|586.26|582.26|586.24|582.24|586.59|582.59|586.18|582.18|29
1610276940000|2021-01-10 11:09:00|586.16|582.16|586.32|582.32|586.32|582.32|585.69|581.69|32
1610276950000|2021-01-10 11:09:10|586.28|582.28|585.69|581.69|586.64|582.64|585.69|581.69|33
1610276960000|2021-01-10 11:09:20|585.68|581.68|584.86|580.86|585.72|581.72|584.83|580.83|33
1610276970000|2021-01-10 11:09:30|584.87|580.87|584.36|580.36|585.2|581.2|584.36|580.36|29
1610276980000|2021-01-10 11:09:40|584.07|580.07|584.17|580.17|584.31|580.31|583.55|579.55|27
1610276990000|2021-01-10 11:09:50|584.38|580.38|583.72|579.72|584.38|580.38|583.59|579.59|27
1610277000000|2021-01-10 11:10:00|583.71|579.71|582.95|578.95|584.38|580.38|582.95|578.95|34
1610277010000|2021-01-10 11:10:10|583.03|579.03|583.21|579.21|583.36|579.36|582.94|578.94|33
1610277020000|2021-01-10 11:10:20|583.23|579.23|582.47|578.47|583.32|579.32|582.47|578.47|29
1610277030000|2021-01-10 11:10:30|582.48|578.48|582.12|578.12|582.54|578.54|582.1|578.1|33
1610277040000|2021-01-10 11:10:40|582.08|578.08|581.79|577.79|582.49|578.49|581.79|577.79|32
1610277050000|2021-01-10 11:10:50|581.68|577.68|582.1|578.1|582.55|578.55|581.54|577.54|34
1610277060000|2021-01-10 11:11:00|582.08|578.08|583.18|579.18|583.23|579.23|582.08|578.08|33
1610277070000|2021-01-10 11:11:10|583.25|579.25|584.14|580.14|584.14|580.14|583.2|579.2|29
1610277080000|2021-01-10 11:11:20|584.2|580.2|583.37|579.37|584.37|580.37|583.37|579.37|32
1610277090000|2021-01-10 11:11:30|583.3|579.3|583.58|579.58|583.58|579.58|583.05|579.05|35
1610277100000|2021-01-10 11:11:40|583.64|579.64|583.82|579.82|584.05|580.05|583.52|579.52|21
1610277110000|2021-01-10 11:11:50|583.84|579.84|584.63|580.63|584.63|580.63|583.58|579.58|20
1610277120000|2021-01-10 11:12:00|585.13|581.13|586.3|582.3|586.31|582.31|584.84|580.84|24
1610277130000|2021-01-10 11:12:10|586.05|582.05|586.6|582.6|586.8|582.8|586.01|582.01|25
1610277140000|2021-01-10 11:12:20|586.61|582.61|586.14|582.14|586.84|582.84|586.14|582.14|30
1610277150000|2021-01-10 11:12:30|586.31|582.31|584.65|580.65|586.31|582.31|584.61|580.61|34
1610277160000|2021-01-10 11:12:40|584.64|580.64|584.5|580.5|584.99|580.99|584.38|580.38|34
1610277170000|2021-01-10 11:12:50|584.49|580.49|583.42|579.42|584.49|580.49|583.09|579.09|34
1610277180000|2021-01-10 11:13:00|583.43|579.43|585.36|581.36|585.38|581.38|583.4|579.4|30
1610277190000|2021-01-10 11:13:10|585.65|581.65|584.48|580.48|585.65|581.65|584.34|580.34|32
1610277200000|2021-01-10 11:13:20|584.47|580.47|583.93|579.93|584.47|580.47|583.9|579.9|31
1610277210000|2021-01-10 11:13:30|583.92|579.92|584.1|580.1|584.4|580.4|583.65|579.65|31
1610277220000|2021-01-10 11:13:40|584.05|580.05|582.92|578.92|584.05|580.05|582.91|578.91|31
1610277230000|2021-01-10 11:13:50|582.93|578.93|581.67|577.67|582.93|578.93|581.45|577.45|39
1610277240000|2021-01-10 11:14:00|581.58|577.58|582.4|578.4|582.52|578.52|581.39|577.39|28
1610277250000|2021-01-10 11:14:10|582.36|578.36|581.97|577.97|582.67|578.67|581.92|577.92|30
1610277260000|2021-01-10 11:14:20|581.98|577.98|581.73|577.73|582.7|578.7|581.67|577.67|32
1610277270000|2021-01-10 11:14:30|581.66|577.66|581.91|577.91|582.17|578.17|581.66|577.66|34
1610277280000|2021-01-10 11:14:40|581.9|577.9|581.87|577.87|581.9|577.9|581.47|577.47|32
1610277290000|2021-01-10 11:14:50|581.95|577.95|581.6|577.6|581.99|577.99|581.56|577.56|29
1610277300000|2021-01-10 11:15:00|581.57|577.57|580.37|576.37|581.69|577.69|580.35|576.35|35
1610277310000|2021-01-10 11:15:10|580.16|576.16|578.77|574.77|580.39|576.39|578.77|574.77|32
1610277320000|2021-01-10 11:15:20|578.94|574.94|579.43|575.43|579.43|575.43|578.43|574.43|28
1610277330000|2021-01-10 11:15:30|578.74|574.74|578.25|574.25|578.96|574.96|577.72|573.72|34
1610277340000|2021-01-10 11:15:40|578.33|574.33|580.3|576.3|580.32|576.32|578.28|574.28|36
1610277350000|2021-01-10 11:15:50|580.33|576.33|580.99|576.99|581.03|577.03|580.22|576.22|30
1610277360000|2021-01-10 11:16:00|580.79|576.79|581.68|577.68|581.68|577.68|580.79|576.79|26
1610277370000|2021-01-10 11:16:10|581.65|577.65|581.49|577.49|581.65|577.65|581.16|577.16|16
1610277380000|2021-01-10 11:16:20|581.47|577.47|583.09|579.09|583.09|579.09|581.15|577.15|23
1610277390000|2021-01-10 11:16:30|582.8|578.8|582.26|578.26|583.86|579.86|582.26|578.26|34
1610277400000|2021-01-10 11:16:40|582.36|578.36|584.59|580.59|584.74|580.74|582.34|578.34|23
1610277410000|2021-01-10 11:16:50|584.58|580.58|584.7|580.7|584.77|580.77|584.27|580.27|36
1610277420000|2021-01-10 11:17:00|584.6|580.6|584.6|580.6|584.78|580.78|584.5|580.5|33
1610277430000|2021-01-10 11:17:10|584.59|580.59|584.69|580.69|584.71|580.71|584.55|580.55|24
1610277440000|2021-01-10 11:17:20|584.71|580.71|585.24|581.24|585.42|581.42|584.66|580.66|27
1610277450000|2021-01-10 11:17:30|585.34|581.34|585.22|581.22|585.34|581.34|585.22|581.22|26
1610277460000|2021-01-10 11:17:40|585.25|581.25|585.65|581.65|585.72|581.72|585.19|581.19|30
1610277470000|2021-01-10 11:17:50|585.57|581.57|585.09|581.09|586.01|582.01|585.09|581.09|35
1610277480000|2021-01-10 11:18:00|585.29|581.29|585.47|581.47|585.55|581.55|584.79|580.79|27
1610277490000|2021-01-10 11:18:10|585.48|581.48|585.78|581.78|586.05|582.05|584.38|580.38|26
1610277500000|2021-01-10 11:18:20|585.77|581.77|585.21|581.21|585.77|581.77|585.21|581.21|28
1610277510000|2021-01-10 11:18:30|585.19|581.19|583.59|579.59|585.19|581.19|583.59|579.59|32
1610277520000|2021-01-10 11:18:40|583.64|579.64|583.43|579.43|583.64|579.64|582.96|578.96|30
1610277530000|2021-01-10 11:18:50|583.4|579.4|582.46|578.46|583.58|579.58|582.34|578.34|33
1610277540000|2021-01-10 11:19:00|582.4|578.4|581.68|577.68|582.4|578.4|581.1|577.1|35
1610277550000|2021-01-10 11:19:10|581.67|577.67|580.71|576.71|581.67|577.67|580.71|576.71|35
1610277560000|2021-01-10 11:19:20|580.72|576.72|580|576|580.92|576.92|579.98|575.98|34
1610277570000|2021-01-10 11:19:30|580.05|576.05|579.74|575.74|580.37|576.37|579.53|575.53|34
1610277580000|2021-01-10 11:19:40|579.68|575.68|577.33|573.33|579.68|575.68|577.22|573.22|37
1610277590000|2021-01-10 11:19:50|577.27|573.27|578.87|574.87|578.87|574.87|576.89|572.89|38
1610277600000|2021-01-10 11:20:00|578.98|574.98|578.42|574.42|579.31|575.31|578.38|574.38|33
1610277610000|2021-01-10 11:20:10|578.23|574.23|578.27|574.27|579.06|575.06|578.16|574.16|33
1610277620000|2021-01-10 11:20:20|578.25|574.25|576.91|572.91|578.25|574.25|576.91|572.91|31
1610277630000|2021-01-10 11:20:30|577.11|573.11|575.34|571.34|577.11|573.11|575.34|571.34|35
1610277640000|2021-01-10 11:20:40|575.21|571.21|573.4|569.4|575.59|571.59|573.4|569.4|36
1610277650000|2021-01-10 11:20:50|573.01|569.01|570.91|566.91|573.11|569.11|570.83|566.83|34
1610277660000|2021-01-10 11:21:00|570.95|566.95|568.61|564.61|573.27|569.27|568.61|564.61|37
1610277670000|2021-01-10 11:21:10|569.46|565.46|568.46|564.46|569.75|565.75|568.42|564.42|37
1610277680000|2021-01-10 11:21:20|568.35|564.35|566.75|562.75|569.18|565.18|566.48|562.48|25
1610277690000|2021-01-10 11:21:30|566.82|562.82|567.63|563.63|568.14|564.14|566.74|562.74|37
1610277700000|2021-01-10 11:21:40|567.64|563.64|568.91|564.91|569.07|565.07|567.62|563.62|32
1610277710000|2021-01-10 11:21:50|568.93|564.93|569.07|565.07|569.45|565.45|568.62|564.62|30
1610277720000|2021-01-10 11:22:00|569.59|565.59|570.08|566.08|571.26|567.26|568.47|564.47|25
1610277730000|2021-01-10 11:22:10|570.06|566.06|571.63|567.63|572.5|568.5|569.51|565.51|37
1610277740000|2021-01-10 11:22:20|571.78|567.78|572.2|568.2|572.6|568.6|571.43|567.43|23
1610277750000|2021-01-10 11:22:30|572.58|568.58|573.3|569.3|573.43|569.43|572.2|568.2|17
1610277760000|2021-01-10 11:22:40|573.34|569.34|572.49|568.49|573.34|569.34|572.49|568.49|37
1610277770000|2021-01-10 11:22:50|572.27|568.27|569.39|565.39|572.27|568.27|569.35|565.35|35
1610277780000|2021-01-10 11:23:00|569.26|565.26|570.29|566.29|570.66|566.66|569.1|565.1|38
1610277790000|2021-01-10 11:23:10|570.31|566.31|569.26|565.26|570.43|566.43|569.1|565.1|34
1610277800000|2021-01-10 11:23:20|569.18|565.18|566.81|562.81|569.85|565.85|566.81|562.81|28
1610277810000|2021-01-10 11:23:30|566.74|562.74|567.49|563.49|567.55|563.55|566|562|37
1610277820000|2021-01-10 11:23:40|567.53|563.53|568.77|564.77|568.98|564.98|567.53|563.53|37
1610277830000|2021-01-10 11:23:50|568.75|564.75|567.07|563.07|568.87|564.87|566.94|562.94|39
1610277840000|2021-01-10 11:24:00|566.9|562.9|565.44|561.44|566.92|562.92|565.02|561.02|37
1610277850000|2021-01-10 11:24:10|565.61|561.61|563.64|559.64|567.04|563.04|563.44|559.44|38
1610277860000|2021-01-10 11:24:20|563.62|559.62|562.55|558.55|563.75|559.75|562.41|558.41|35
1610277870000|2021-01-10 11:24:30|562.52|558.52|559.46|555.46|562.57|558.57|559.45|555.45|36
1610277880000|2021-01-10 11:24:40|559.31|555.31|557.57|553.57|559.46|555.46|557.52|553.52|36
1610277890000|2021-01-10 11:24:50|557.8|553.8|559.43|555.43|559.43|555.43|557.56|553.56|38
1610277900000|2021-01-10 11:25:00|559.4|555.4|559.92|555.92|559.92|555.92|559.23|555.23|36
1610277910000|2021-01-10 11:25:10|559.75|555.75|560.12|556.12|560.3|556.3|559.65|555.65|32
1610277920000|2021-01-10 11:25:20|560.15|556.15|559.72|555.72|560.55|556.55|559.72|555.72|30
1610277930000|2021-01-10 11:25:30|560.29|556.29|563.3|559.3|563.65|559.65|559.69|555.69|34
1610277940000|2021-01-10 11:25:40|563.5|559.5|564.05|560.05|564.11|560.11|563.37|559.37|33
1610277950000|2021-01-10 11:25:50|564.44|560.44|564.51|560.51|565.93|561.93|564.07|560.07|36
1610277960000|2021-01-10 11:26:00|564.06|560.06|565.7|561.7|565.7|561.7|564.06|560.06|35
1610277970000|2021-01-10 11:26:10|565.6|561.6|565.47|561.47|566.83|562.83|565.47|561.47|34
1610277980000|2021-01-10 11:26:20|565.45|561.45|564.5|560.5|565.45|561.45|564.46|560.46|36
1610277990000|2021-01-10 11:26:30|564.49|560.49|565.4|561.4|565.69|561.69|564.17|560.17|36
1610278000000|2021-01-10 11:26:40|565.39|561.39|566.62|562.62|566.68|562.68|565.36|561.36|30
1610278010000|2021-01-10 11:26:50|566.67|562.67|566.9|562.9|567.17|563.17|566.06|562.06|29
1610278020000|2021-01-10 11:27:00|567.39|563.39|565.71|561.71|567.43|563.43|565.34|561.34|35
1610278030000|2021-01-10 11:27:10|565.72|561.72|564.5|560.5|566.03|562.03|564.5|560.5|34
1610278040000|2021-01-10 11:27:20|564.41|560.41|566.11|562.11|566.19|562.19|564.28|560.28|36
1610278050000|2021-01-10 11:27:30|566.12|562.12|566.16|562.16|566.89|562.89|566.12|562.12|39
1610278060000|2021-01-10 11:27:40|566.24|562.24|564.52|560.52|566.24|562.24|564.13|560.13|39
1610278070000|2021-01-10 11:27:50|564.49|560.49|562.25|558.25|564.49|560.49|561.69|557.69|35
1610278080000|2021-01-10 11:28:00|562.33|558.33|561.84|557.84|562.68|558.68|561.16|557.16|31
1610278090000|2021-01-10 11:28:10|561.76|557.76|560.24|556.24|562.21|558.21|560.24|556.24|39
1610278100000|2021-01-10 11:28:20|560.17|556.17|560.61|556.61|560.61|556.61|559.97|555.97|35
1610278110000|2021-01-10 11:28:30|561|557|562.53|558.53|562.59|558.59|560.99|556.99|40
1610278120000|2021-01-10 11:28:40|562.54|558.54|563.37|559.37|563.56|559.56|562.53|558.53|38
1610278130000|2021-01-10 11:28:50|563.25|559.25|563.33|559.33|564.08|560.08|562.23|558.23|38
1610278140000|2021-01-10 11:29:00|563.3|559.3|560.54|556.54|563.3|559.3|560.54|556.54|39
1610278150000|2021-01-10 11:29:10|560.35|556.35|559.76|555.76|560.43|556.43|559.5|555.5|35
1610278160000|2021-01-10 11:29:20|559.64|555.64|559.42|555.42|559.67|555.67|558.69|554.69|38
1610278170000|2021-01-10 11:29:30|559.41|555.41|557.29|553.29|560.64|556.64|557.28|553.28|33
1610278180000|2021-01-10 11:29:40|557.18|553.18|556.7|552.7|557.81|553.81|556.57|552.57|36
1610278190000|2021-01-10 11:29:50|556.84|552.84|557.77|553.77|557.91|553.91|556.74|552.74|37
1610278200000|2021-01-10 11:30:00|557.87|553.87|557.45|553.45|558.32|554.32|556.87|552.87|40
1610278210000|2021-01-10 11:30:10|557.54|553.54|560.28|556.28|560.33|556.33|557.54|553.54|37
1610278220000|2021-01-10 11:30:20|560.27|556.27|562.59|558.59|562.73|558.73|560.27|556.27|36
1610278230000|2021-01-10 11:30:30|562.6|558.6|561.29|557.29|562.71|558.71|560.76|556.76|38
1610278240000|2021-01-10 11:30:40|561.41|557.41|561.15|557.15|561.82|557.82|560.72|556.72|36
1610278250000|2021-01-10 11:30:50|560.81|556.81|562.27|558.27|562.69|558.69|560.1|556.1|40
1610278260000|2021-01-10 11:31:00|562.06|558.06|561.31|557.31|562.06|558.06|560.97|556.97|35
1610278270000|2021-01-10 11:31:10|561.13|557.13|562.33|558.33|562.33|558.33|561.13|557.13|35
1610278280000|2021-01-10 11:31:20|562.34|558.34|563.55|559.55|563.96|559.96|562.27|558.27|39
1610278290000|2021-01-10 11:31:30|563.48|559.48|563.5|559.5|563.89|559.89|563.13|559.13|30
1610278300000|2021-01-10 11:31:40|563.62|559.62|563.56|559.56|563.72|559.72|563.36|559.36|29
1610278310000|2021-01-10 11:31:50|563.73|559.73|565.46|561.46|565.66|561.66|563.73|559.73|33
1610278320000|2021-01-10 11:32:00|565.5|561.5|563.99|559.99|566.23|562.23|563.99|559.99|38
1610278330000|2021-01-10 11:32:10|564.3|560.3|562.98|558.98|564.3|560.3|562.94|558.94|33
1610278340000|2021-01-10 11:32:20|563.05|559.05|564.06|560.06|564.12|560.12|563.05|559.05|31
1610278350000|2021-01-10 11:32:30|564.03|560.03|563.33|559.33|564.03|560.03|563.27|559.27|30
1610278360000|2021-01-10 11:32:40|563.34|559.34|564.24|560.24|564.87|560.87|563.32|559.32|34
1610278370000|2021-01-10 11:32:50|564.25|560.25|564.39|560.39|564.56|560.56|563.13|559.13|32
1610278380000|2021-01-10 11:33:00|564.4|560.4|565.53|561.53|566.02|562.02|564.4|560.4|35
1610278390000|2021-01-10 11:33:10|565.6|561.6|566.88|562.88|566.88|562.88|565.6|561.6|25
1610278400000|2021-01-10 11:33:20|566.85|562.85|567.61|563.61|567.69|563.69|566.22|562.22|32
1610278410000|2021-01-10 11:33:30|567.54|563.54|566.57|562.57|567.54|563.54|566.02|562.02|38
1610278420000|2021-01-10 11:33:40|567.08|563.08|568.17|564.17|568.22|564.22|566.89|562.89|28
1610278430000|2021-01-10 11:33:50|568.16|564.16|566.82|562.82|568.34|564.34|566.72|562.72|39
1610278440000|2021-01-10 11:34:00|566.84|562.84|568.47|564.47|568.82|564.82|566.83|562.83|36
1610278450000|2021-01-10 11:34:10|568.51|564.51|567.98|563.98|568.92|564.92|567.76|563.76|40
1610278460000|2021-01-10 11:34:20|568.01|564.01|568.04|564.04|568.49|564.49|567.88|563.88|33
1610278470000|2021-01-10 11:34:30|568.09|564.09|568.58|564.58|568.59|564.59|568.04|564.04|30
1610278480000|2021-01-10 11:34:40|568.57|564.57|568.29|564.29|568.66|564.66|568.24|564.24|31
1610278490000|2021-01-10 11:34:50|568.3|564.3|568.73|564.73|568.98|564.98|568.28|564.28|28
1610278500000|2021-01-10 11:35:00|568.71|564.71|569.4|565.4|569.71|565.71|568.69|564.69|27
1610278510000|2021-01-10 11:35:10|569.3|565.3|571.4|567.4|571.42|567.42|569.25|565.25|38
1610278520000|2021-01-10 11:35:20|571.33|567.33|571.17|567.17|571.49|567.49|570.57|566.57|31
1610278530000|2021-01-10 11:35:30|571.12|567.12|571.18|567.18|571.96|567.96|571.12|567.12|35
1610278540000|2021-01-10 11:35:40|571.05|567.05|569.86|565.86|571.05|567.05|569.83|565.83|35
1610278550000|2021-01-10 11:35:50|569.99|565.99|570.76|566.76|571.57|567.57|569.99|565.99|38
1610278560000|2021-01-10 11:36:00|570.58|566.58|570.36|566.36|570.64|566.64|570.14|566.14|34
1610278570000|2021-01-10 11:36:10|570.38|566.38|569.39|565.39|570.53|566.53|569.39|565.39|36
1610278580000|2021-01-10 11:36:20|569.73|565.73|567.91|563.91|569.73|565.73|567.91|563.91|26
1610278590000|2021-01-10 11:36:30|567.9|563.9|567.62|563.62|567.99|563.99|566.8|562.8|37
1610278600000|2021-01-10 11:36:40|567.64|563.64|568.52|564.52|568.56|564.56|567.44|563.44|37
1610278610000|2021-01-10 11:36:50|568.96|564.96|568.79|564.79|569.14|565.14|568.56|564.56|35
1610278620000|2021-01-10 11:37:00|568.86|564.86|569.15|565.15|569.15|565.15|568.51|564.51|39
1610278630000|2021-01-10 11:37:10|569.12|565.12|568.7|564.7|569.22|565.22|568.45|564.45|39
1610278640000|2021-01-10 11:37:20|568.8|564.8|568.16|564.16|568.8|564.8|567.92|563.92|36
1610278650000|2021-01-10 11:37:30|568.07|564.07|567.66|563.66|568.35|564.35|567.66|563.66|34
1610278660000|2021-01-10 11:37:40|567.59|563.59|567.33|563.33|567.59|563.59|566.81|562.81|35
1610278670000|2021-01-10 11:37:50|567.34|563.34|566.96|562.96|567.51|563.51|566.96|562.96|35
1610278680000|2021-01-10 11:38:00|566.91|562.91|566.36|562.36|567.36|563.36|566.36|562.36|38
1610278690000|2021-01-10 11:38:10|566.3|562.3|566.9|562.9|566.9|562.9|566.25|562.25|32
1610278700000|2021-01-10 11:38:20|566.86|562.86|566.49|562.49|566.89|562.89|566.32|562.32|35
1610278710000|2021-01-10 11:38:30|566.45|562.45|567.28|563.28|567.32|563.32|566.23|562.23|36
1610278720000|2021-01-10 11:38:40|567.29|563.29|564.92|560.92|567.33|563.33|564.92|560.92|40
1610278730000|2021-01-10 11:38:50|564.86|560.86|564.74|560.74|565.36|561.36|564.6|560.6|33
1610278740000|2021-01-10 11:39:00|564.76|560.76|566.66|562.66|566.66|562.66|564.75|560.75|38
1610278750000|2021-01-10 11:39:10|566.71|562.71|565.53|561.53|566.71|562.71|565.39|561.39|35
1610278760000|2021-01-10 11:39:20|565.56|561.56|565.74|561.74|566.36|562.36|565.48|561.48|34
1610278770000|2021-01-10 11:39:30|565.69|561.69|565.53|561.53|565.9|561.9|565.25|561.25|36
1610278780000|2021-01-10 11:39:40|565.55|561.55|564.9|560.9|565.65|561.65|564.9|560.9|34
1610278790000|2021-01-10 11:39:50|564.81|560.81|565.17|561.17|565.21|561.21|564.25|560.25|35
1610278800000|2021-01-10 11:40:00|565.12|561.12|564.07|560.07|565.14|561.14|564.07|560.07|29
1610278810000|2021-01-10 11:40:10|564.04|560.04|563.76|559.76|564.04|560.04|563.19|559.19|36
1610278820000|2021-01-10 11:40:20|563.71|559.71|564.16|560.16|564.16|560.16|563.68|559.68|33
1610278830000|2021-01-10 11:40:30|564.18|560.18|563.71|559.71|564.24|560.24|563.67|559.67|28
1610278840000|2021-01-10 11:40:40|563.7|559.7|563.92|559.92|564|560|563.63|559.63|35
1610278850000|2021-01-10 11:40:50|563.95|559.95|564.42|560.42|564.42|560.42|563.63|559.63|28
1610278860000|2021-01-10 11:41:00|564.38|560.38|563.85|559.85|564.38|560.38|563.7|559.7|37
1610278870000|2021-01-10 11:41:10|563.92|559.92|563.27|559.27|563.95|559.95|563.27|559.27|39
1610278880000|2021-01-10 11:41:20|563.31|559.31|562.57|558.57|563.31|559.31|562.47|558.47|35
1610278890000|2021-01-10 11:41:30|562.52|558.52|561.74|557.74|562.99|558.99|561.74|557.74|32
1610278900000|2021-01-10 11:41:40|561.69|557.69|561.46|557.46|561.74|557.74|560.95|556.95|37
1610278910000|2021-01-10 11:41:50|561.47|557.47|561.57|557.57|562.5|558.5|561.24|557.24|34
1610278920000|2021-01-10 11:42:00|561.43|557.43|561.45|557.45|561.96|557.96|561.11|557.11|35
1610278930000|2021-01-10 11:42:10|561.47|557.47|562.28|558.28|562.53|558.53|561.21|557.21|35
1610278940000|2021-01-10 11:42:20|562.33|558.33|560.75|556.75|562.33|558.33|560.75|556.75|38
1610278950000|2021-01-10 11:42:30|560.69|556.69|559.72|555.72|561.16|557.16|559.66|555.66|35
1610278960000|2021-01-10 11:42:40|560.09|556.09|559.76|555.76|560.86|556.86|559.49|555.49|36
1610278970000|2021-01-10 11:42:50|559.59|555.59|559.13|555.13|560.04|556.04|559.03|555.03|38
1610278980000|2021-01-10 11:43:00|559.16|555.16|558.18|554.18|559.16|555.16|557.78|553.78|35
1610278990000|2021-01-10 11:43:10|558.19|554.19|556.64|552.64|558.19|554.19|556.43|552.43|28
1610279000000|2021-01-10 11:43:20|556.91|552.91|556.72|552.72|557|553|555.88|551.88|35
1610279010000|2021-01-10 11:43:30|556.68|552.68|555.04|551.04|556.71|552.71|555.04|551.04|36
1610279020000|2021-01-10 11:43:40|554.82|550.82|552.31|548.31|554.82|550.82|552.3|548.3|36
1610279030000|2021-01-10 11:43:50|552.32|548.32|554.92|550.92|554.92|550.92|551.92|547.92|38
1610279040000|2021-01-10 11:44:00|555.3|551.3|555.5|551.5|556.43|552.43|554.84|550.84|35
1610279050000|2021-01-10 11:44:10|555.73|551.73|557.81|553.81|558.46|554.46|555.5|551.5|30
1610279060000|2021-01-10 11:44:20|558.83|554.83|557.47|553.47|559.18|555.18|557.47|553.47|30
1610279070000|2021-01-10 11:44:30|557.53|553.53|557.46|553.46|557.6|553.6|556.59|552.59|33
1610279080000|2021-01-10 11:44:40|557.45|553.45|560.12|556.12|560.12|556.12|557.45|553.45|39
1610279090000|2021-01-10 11:44:50|560.13|556.13|561.5|557.5|561.5|557.5|559.75|555.75|38
1610279100000|2021-01-10 11:45:00|561.2|557.2|562.17|558.17|562.17|558.17|560.62|556.62|35
1610279110000|2021-01-10 11:45:10|562.15|558.15|562.88|558.88|563.24|559.24|561.52|557.52|35
1610279120000|2021-01-10 11:45:20|562.89|558.89|565.17|561.17|565.19|561.19|562.89|558.89|34
1610279130000|2021-01-10 11:45:30|565.13|561.13|566.6|562.6|566.87|562.87|565.13|561.13|36
1610279140000|2021-01-10 11:45:40|566.16|562.16|566.03|562.03|566.16|562.16|565.1|561.1|33
1610279150000|2021-01-10 11:45:50|566.09|562.09|565.76|561.76|566.33|562.33|565.2|561.2|38
1610279160000|2021-01-10 11:46:00|565.88|561.88|565.67|561.67|566.94|562.94|565.67|561.67|34
1610279170000|2021-01-10 11:46:10|565.47|561.47|565.85|561.85|565.85|561.85|564.99|560.99|30
1610279180000|2021-01-10 11:46:20|565.86|561.86|565.87|561.87|566.07|562.07|565.43|561.43|34
1610279190000|2021-01-10 11:46:30|565.84|561.84|565.26|561.26|565.84|561.84|565.15|561.15|33
1610279200000|2021-01-10 11:46:40|565.28|561.28|565.27|561.27|565.75|561.75|565.24|561.24|35
1610279210000|2021-01-10 11:46:50|565.39|561.39|565.23|561.23|565.6|561.6|565.14|561.14|34
1610279220000|2021-01-10 11:47:00|565.26|561.26|563.69|559.69|565.52|561.52|563.66|559.66|36
1610279230000|2021-01-10 11:47:10|563.9|559.9|564.84|560.84|565.27|561.27|563.17|559.17|35
1610279240000|2021-01-10 11:47:20|564.71|560.71|563.6|559.6|564.71|560.71|563.55|559.55|35
1610279250000|2021-01-10 11:47:30|563.58|559.58|564|560|564|560|562.73|558.73|35
1610279260000|2021-01-10 11:47:40|563.96|559.96|563.24|559.24|564.2|560.2|562.93|558.93|33
1610279270000|2021-01-10 11:47:50|563.32|559.32|562.23|558.23|563.46|559.46|562.23|558.23|35
1610279280000|2021-01-10 11:48:00|562.27|558.27|559.95|555.95|562.73|558.73|559.93|555.93|38
1610279290000|2021-01-10 11:48:10|560.21|556.21|559.82|555.82|560.21|556.21|559.15|555.15|36
1610279300000|2021-01-10 11:48:20|559.74|555.74|558.49|554.49|559.77|555.77|558.32|554.32|38
1610279310000|2021-01-10 11:48:30|558.5|554.5|559|555|559|555|558.16|554.16|32
1610279320000|2021-01-10 11:48:40|559.06|555.06|560.81|556.81|560.81|556.81|559.06|555.06|36
1610279330000|2021-01-10 11:48:50|560.67|556.67|560.96|556.96|561.26|557.26|559.5|555.5|32
1610279340000|2021-01-10 11:49:00|560.95|556.95|562.51|558.51|562.56|558.56|560.9|556.9|34
1610279350000|2021-01-10 11:49:10|562.66|558.66|563.5|559.5|563.5|559.5|562.47|558.47|33
1610279360000|2021-01-10 11:49:20|563.55|559.55|564.98|560.98|565.47|561.47|563.54|559.54|32
1610279370000|2021-01-10 11:49:30|564.92|560.92|565.19|561.19|566.38|562.38|564.92|560.92|31
1610279380000|2021-01-10 11:49:40|565.16|561.16|566.3|562.3|566.47|562.47|565.16|561.16|37
1610279390000|2021-01-10 11:49:50|565.54|561.54|566.36|562.36|566.71|562.71|565.54|561.54|29
1610279400000|2021-01-10 11:50:00|566.32|562.32|566.51|562.51|566.57|562.57|565.99|561.99|27
1610279410000|2021-01-10 11:50:10|566.39|562.39|567.48|563.48|567.9|563.9|566.39|562.39|31
1610279420000|2021-01-10 11:50:20|567.66|563.66|566.86|562.86|567.67|563.67|566.83|562.83|33
1610279430000|2021-01-10 11:50:30|566.83|562.83|567.99|563.99|567.99|563.99|566.63|562.63|36
1610279440000|2021-01-10 11:50:40|568|564|568.72|564.72|568.72|564.72|567.76|563.76|34
1610279450000|2021-01-10 11:50:50|568.73|564.73|567.98|563.98|568.94|564.94|567.87|563.87|35
1610279460000|2021-01-10 11:51:00|568.11|564.11|568.7|564.7|568.72|564.72|568.1|564.1|34
1610279470000|2021-01-10 11:51:10|568.45|564.45|568.11|564.11|568.71|564.71|567.99|563.99|32
1610279480000|2021-01-10 11:51:20|568.06|564.06|567.52|563.52|568.14|564.14|567.34|563.34|33
1610279490000|2021-01-10 11:51:30|567.56|563.56|566.25|562.25|567.56|563.56|566.07|562.07|33
1610279500000|2021-01-10 11:51:40|566.22|562.22|566.16|562.16|566.49|562.49|565.19|561.19|34
1610279510000|2021-01-10 11:51:50|565.98|561.98|565.71|561.71|566.36|562.36|565.41|561.41|35
1610279520000|2021-01-10 11:52:00|565.67|561.67|565.55|561.55|566.2|562.2|565.42|561.42|32
1610279530000|2021-01-10 11:52:10|565.51|561.51|565.82|561.82|565.82|561.82|564.89|560.89|36
1610279540000|2021-01-10 11:52:20|566.06|562.06|566.52|562.52|566.56|562.56|566.06|562.06|26
1610279550000|2021-01-10 11:52:30|566.43|562.43|566.53|562.53|566.85|562.85|566.07|562.07|31
1610279560000|2021-01-10 11:52:40|566.43|562.43|567.92|563.92|567.92|563.92|565.7|561.7|37
1610279570000|2021-01-10 11:52:50|567.97|563.97|567.25|563.25|568.12|564.12|567.11|563.11|34
1610279580000|2021-01-10 11:53:00|567.07|563.07|567.37|563.37|567.52|563.52|566.91|562.91|29
1610279590000|2021-01-10 11:53:10|567.36|563.36|568.2|564.2|568.25|564.25|567.3|563.3|33
1610279600000|2021-01-10 11:53:20|568.23|564.23|569.16|565.16|569.67|565.67|567.86|563.86|34
1610279610000|2021-01-10 11:53:30|569.18|565.18|568.68|564.68|569.8|565.8|568.53|564.53|31
1610279620000|2021-01-10 11:53:40|568.66|564.66|569.13|565.13|569.13|565.13|568.66|564.66|36
1610279630000|2021-01-10 11:53:50|569.35|565.35|569.42|565.42|569.52|565.52|569.11|565.11|29
1610279640000|2021-01-10 11:54:00|569.45|565.45|568.79|564.79|569.61|565.61|568.79|564.79|30
1610279650000|2021-01-10 11:54:10|568.73|564.73|568.42|564.42|568.85|564.85|568.12|564.12|33
1610279660000|2021-01-10 11:54:20|568.21|564.21|567.02|563.02|568.21|564.21|566.73|562.73|36
1610279670000|2021-01-10 11:54:30|567.01|563.01|566.36|562.36|567.01|563.01|565.9|561.9|32
1610279680000|2021-01-10 11:54:40|566.55|562.55|567|563|567|563|565.9|561.9|39
1610279690000|2021-01-10 11:54:50|567.02|563.02|566.63|562.63|567.09|563.09|566.18|562.18|35
1610279700000|2021-01-10 11:55:00|566.77|562.77|567.07|563.07|567.48|563.48|566.56|562.56|33
1610279710000|2021-01-10 11:55:10|567.05|563.05|567.63|563.63|567.71|563.71|567|563|32
1610279720000|2021-01-10 11:55:20|567.65|563.65|568.66|564.66|568.78|564.78|567.65|563.65|27
1610279730000|2021-01-10 11:55:30|568.59|564.59|568.96|564.96|569.12|565.12|568.39|564.39|28
1610279740000|2021-01-10 11:55:40|569.06|565.06|567.74|563.74|569.12|565.12|567.74|563.74|31
1610279750000|2021-01-10 11:55:50|567.68|563.68|566.8|562.8|567.75|563.75|566.44|562.44|36
1610279760000|2021-01-10 11:56:00|566.94|562.94|567.03|563.03|567.36|563.36|566.69|562.69|34
1610279770000|2021-01-10 11:56:10|566.95|562.95|564.16|560.16|566.95|562.95|564.12|560.12|37
1610279780000|2021-01-10 11:56:20|563.93|559.93|565.09|561.09|565.2|561.2|563.51|559.51|35
1610279790000|2021-01-10 11:56:30|565.1|561.1|563.37|559.37|565.18|561.18|563.37|559.37|36
1610279800000|2021-01-10 11:56:40|563.39|559.39|564.23|560.23|564.55|560.55|563.33|559.33|35
1610279810000|2021-01-10 11:56:50|564.21|560.21|563.5|559.5|564.21|560.21|563.23|559.23|35
1610279820000|2021-01-10 11:57:00|563.49|559.49|564.02|560.02|564.07|560.07|563.47|559.47|30
1610279830000|2021-01-10 11:57:10|564.05|560.05|565.64|561.64|565.64|561.64|564.05|560.05|33
1610279840000|2021-01-10 11:57:20|565.61|561.61|564.75|560.75|565.61|561.61|564.75|560.75|27
1610279850000|2021-01-10 11:57:30|564.69|560.69|563.89|559.89|564.69|560.69|563.8|559.8|34
1610279860000|2021-01-10 11:57:40|563.8|559.8|564.03|560.03|564.29|560.29|563.6|559.6|33
1610279870000|2021-01-10 11:57:50|564.09|560.09|564.05|560.05|564.44|560.44|564.05|560.05|33
1610279880000|2021-01-10 11:58:00|564.03|560.03|564.58|560.58|564.58|560.58|564.03|560.03|26
1610279890000|2021-01-10 11:58:10|564.68|560.68|565.42|561.42|565.87|561.87|564.59|560.59|32
1610279900000|2021-01-10 11:58:20|565.34|561.34|565.36|561.36|565.95|561.95|565.31|561.31|34
1610279910000|2021-01-10 11:58:30|565.3|561.3|563.99|559.99|565.38|561.38|563.99|559.99|34
1610279920000|2021-01-10 11:58:40|564|560|563.79|559.79|564.04|560.04|562.65|558.65|31
1610279930000|2021-01-10 11:58:50|563.88|559.88|563.63|559.63|564.42|560.42|563.6|559.6|35
1610279940000|2021-01-10 11:59:00|563.56|559.56|563.06|559.06|563.65|559.65|563.01|559.01|32
1610279950000|2021-01-10 11:59:10|563.05|559.05|562.63|558.63|563.05|559.05|562.34|558.34|32
1610279960000|2021-01-10 11:59:20|562.71|558.71|563.6|559.6|564.13|560.13|562.71|558.71|37
1610279970000|2021-01-10 11:59:30|563.44|559.44|561.97|557.97|563.44|559.44|561.8|557.8|36
1610279980000|2021-01-10 11:59:40|561.8|557.8|561.36|557.36|561.98|557.98|560.26|556.26|37
1610279990000|2021-01-10 11:59:50|561.42|557.42|560.99|556.99|562.42|558.42|560.96|556.96|38
1610280000000|2021-01-10 12:00:00|560.96|556.96|560.74|556.74|561.43|557.43|560.55|556.55|37
1610280010000|2021-01-10 12:00:10|560.76|556.76|561.83|557.83|561.83|557.83|560.76|556.76|38
1610280020000|2021-01-10 12:00:20|561.81|557.81|563.01|559.01|563.05|559.05|561.79|557.79|33
1610280030000|2021-01-10 12:00:30|563.02|559.02|566.38|562.38|566.38|562.38|562.74|558.74|32
1610280040000|2021-01-10 12:00:40|566.29|562.29|566.97|562.97|567|563|566.29|562.29|35
1610280050000|2021-01-10 12:00:50|566.99|562.99|567.58|563.58|567.69|563.69|566.97|562.97|32
1610280060000|2021-01-10 12:01:00|567.34|563.34|567.17|563.17|567.93|563.93|566.8|562.8|34
1610280070000|2021-01-10 12:01:10|567.2|563.2|568.45|564.45|568.53|564.53|567.2|563.2|33
1610280080000|2021-01-10 12:01:20|568.08|564.08|565.58|561.58|568.08|564.08|565.19|561.19|37
1610280090000|2021-01-10 12:01:30|565.29|561.29|565.26|561.26|565.41|561.41|564.14|560.14|35
1610280100000|2021-01-10 12:01:40|565.27|561.27|565.37|561.37|565.37|561.37|564.03|560.03|37
1610280110000|2021-01-10 12:01:50|564.97|560.97|565.13|561.13|565.75|561.75|564.84|560.84|34
1610280120000|2021-01-10 12:02:00|565.07|561.07|565.51|561.51|565.64|561.64|564.46|560.46|33
1610280130000|2021-01-10 12:02:10|565.46|561.46|564.74|560.74|565.46|561.46|564.53|560.53|25
1610280140000|2021-01-10 12:02:20|564.83|560.83|564.43|560.43|564.84|560.84|564.43|560.43|33
1610280150000|2021-01-10 12:02:30|564.42|560.42|563.46|559.46|564.49|560.49|563.46|559.46|33
1610280160000|2021-01-10 12:02:40|563.45|559.45|563.16|559.16|563.86|559.86|562.19|558.19|35
1610280170000|2021-01-10 12:02:50|563.15|559.15|562.98|558.98|563.15|559.15|560.77|556.77|37
1610280180000|2021-01-10 12:03:00|563.03|559.03|561.92|557.92|563.69|559.69|561.92|557.92|37
1610280190000|2021-01-10 12:03:10|561.82|557.82|560.01|556.01|561.82|557.82|559.8|555.8|37
1610280200000|2021-01-10 12:03:20|560.16|556.16|560.37|556.37|561.12|557.12|560.04|556.04|37
1610280210000|2021-01-10 12:03:30|560.17|556.17|560.63|556.63|560.9|556.9|559.82|555.82|36
1610280220000|2021-01-10 12:03:40|560.64|556.64|559.46|555.46|560.64|556.64|559.26|555.26|34
1610280230000|2021-01-10 12:03:50|559.44|555.44|560.56|556.56|560.56|556.56|559.44|555.44|33
1610280240000|2021-01-10 12:04:00|560.73|556.73|558.98|554.98|561.05|557.05|558.98|554.98|35
1610280250000|2021-01-10 12:04:10|558.97|554.97|557.52|553.52|559.02|555.02|557.48|553.48|35
1610280260000|2021-01-10 12:04:20|557.33|553.33|558.35|554.35|558.35|554.35|556.6|552.6|37
1610280270000|2021-01-10 12:04:30|558.56|554.56|559.63|555.63|559.63|555.63|558.27|554.27|38
1610280280000|2021-01-10 12:04:40|559.64|555.64|561.44|557.44|561.96|557.96|559.52|555.52|36
1610280290000|2021-01-10 12:04:50|561.67|557.67|563.03|559.03|563.63|559.63|561.67|557.67|34
1610280300000|2021-01-10 12:05:00|563.1|559.1|562.29|558.29|563.28|559.28|561.97|557.97|36
1610280310000|2021-01-10 12:05:10|562.5|558.5|563.56|559.56|563.56|559.56|562.5|558.5|31
1610280320000|2021-01-10 12:05:20|563.45|559.45|562.6|558.6|563.72|559.72|562.6|558.6|38
1610280330000|2021-01-10 12:05:30|562.51|558.51|560.19|556.19|562.57|558.57|560.19|556.19|39
1610280340000|2021-01-10 12:05:40|560.12|556.12|560.18|556.18|560.75|556.75|559.79|555.79|35
1610280350000|2021-01-10 12:05:50|560.14|556.14|558.25|554.25|560.14|556.14|557.57|553.57|37
1610280360000|2021-01-10 12:06:00|558.34|554.34|558.46|554.46|559.14|555.14|558.34|554.34|36
1610280370000|2021-01-10 12:06:10|558.45|554.45|557.58|553.58|558.53|554.53|557.4|553.4|36
1610280380000|2021-01-10 12:06:20|557.64|553.64|557.42|553.42|558.28|554.28|557.28|553.28|34
1610280390000|2021-01-10 12:06:30|557.58|553.58|557.83|553.83|558.23|554.23|557.49|553.49|37
1610280400000|2021-01-10 12:06:40|557.86|553.86|555.95|551.95|557.87|553.87|555.95|551.95|35
1610280410000|2021-01-10 12:06:50|555.93|551.93|553.63|549.63|555.94|551.94|553.23|549.23|37
1610280420000|2021-01-10 12:07:00|553.6|549.6|554.74|550.74|554.74|550.74|553.45|549.45|38
1610280430000|2021-01-10 12:07:10|554.81|550.81|556.53|552.53|556.53|552.53|554.81|550.81|31
1610280440000|2021-01-10 12:07:20|556.41|552.41|557.09|553.09|557.21|553.21|555.97|551.97|39
1610280450000|2021-01-10 12:07:30|556.27|552.27|557.72|553.72|557.74|553.74|556.13|552.13|34
1610280460000|2021-01-10 12:07:40|556.78|552.78|558.21|554.21|558.27|554.27|556.78|552.78|12
1610280470000|2021-01-10 12:07:50|558.19|554.19|559.01|555.01|559.12|555.12|558.19|554.19|21
1610280480000|2021-01-10 12:08:00|559.37|555.37|561.6|557.6|561.6|557.6|559.32|555.32|35
1610280490000|2021-01-10 12:08:10|561.57|557.57|558.94|554.94|561.57|557.57|558.69|554.69|33
1610280500000|2021-01-10 12:08:20|558.59|554.59|559.17|555.17|559.31|555.31|558.04|554.04|37
1610280510000|2021-01-10 12:08:30|559.25|555.25|558.6|554.6|559.34|555.34|558.51|554.51|33
1610280520000|2021-01-10 12:08:40|558.61|554.61|558.11|554.11|559.03|555.03|558.11|554.11|34
1610280530000|2021-01-10 12:08:50|558.08|554.08|558.91|554.91|558.91|554.91|558.05|554.05|34
1610280540000|2021-01-10 12:09:00|558.93|554.93|560.74|556.74|560.74|556.74|558.8|554.8|34
1610280550000|2021-01-10 12:09:10|560.75|556.75|561.74|557.74|561.81|557.81|560.75|556.75|34
1610280560000|2021-01-10 12:09:20|561.71|557.71|563.32|559.32|563.32|559.32|561.71|557.71|35
1610280570000|2021-01-10 12:09:30|563.57|559.57|564.09|560.09|564.59|560.59|563.56|559.56|34
1610280580000|2021-01-10 12:09:40|564.11|560.11|564.6|560.6|565.71|561.71|564.11|560.11|35
1610280590000|2021-01-10 12:09:50|564.63|560.63|563.55|559.55|564.63|560.63|563.35|559.35|36
1610280600000|2021-01-10 12:10:00|563.49|559.49|567.38|563.38|567.98|563.98|563.49|559.49|38
1610280610000|2021-01-10 12:10:10|567.26|563.26|566.43|562.43|567.26|563.26|565.74|561.74|37
1610280620000|2021-01-10 12:10:20|566.44|562.44|568.16|564.16|568.16|564.16|566.44|562.44|35
1610280630000|2021-01-10 12:10:30|568.17|564.17|568.29|564.29|568.71|564.71|567.13|563.13|37
1610280640000|2021-01-10 12:10:40|568.3|564.3|568.94|564.94|569.17|565.17|568.3|564.3|35
1610280650000|2021-01-10 12:10:50|568.92|564.92|568.45|564.45|568.92|564.92|568.18|564.18|37
1610280660000|2021-01-10 12:11:00|568.46|564.46|568.61|564.61|569.39|565.39|566.92|562.92|37
1610280670000|2021-01-10 12:11:10|568.58|564.58|570.45|566.45|570.68|566.68|568.45|564.45|38
1610280680000|2021-01-10 12:11:20|570.19|566.19|571.31|567.31|572.35|568.35|569.67|565.67|31
1610280690000|2021-01-10 12:11:30|571.35|567.35|572.21|568.21|572.77|568.77|570.88|566.88|35
1610280700000|2021-01-10 12:11:40|572.31|568.31|574.54|570.54|574.69|570.69|572.31|568.31|35
1610280710000|2021-01-10 12:11:50|574.09|570.09|573.61|569.61|574.55|570.55|573.61|569.61|34
1610280720000|2021-01-10 12:12:00|573.62|569.62|575.15|571.15|575.3|571.3|573.62|569.62|35
1610280730000|2021-01-10 12:12:10|575.05|571.05|575.57|571.57|575.57|571.57|573.98|569.98|31
1610280740000|2021-01-10 12:12:20|575.6|571.6|576.08|572.08|576.69|572.69|575.44|571.44|34
1610280750000|2021-01-10 12:12:30|575.96|571.96|575.68|571.68|575.96|571.96|573.23|569.23|39
1610280760000|2021-01-10 12:12:40|575.73|571.73|575.15|571.15|576.3|572.3|575.13|571.13|34
1610280770000|2021-01-10 12:12:50|575.14|571.14|575.28|571.28|575.42|571.42|574.43|570.43|35
1610280780000|2021-01-10 12:13:00|575.4|571.4|575.22|571.22|575.4|571.4|575.22|571.22|30
1610280790000|2021-01-10 12:13:10|575.11|571.11|575.25|571.25|575.28|571.28|574.7|570.7|33
1610280800000|2021-01-10 12:13:20|575.26|571.26|575.26|571.26|575.38|571.38|574.97|570.97|26
1610280810000|2021-01-10 12:13:30|575.27|571.27|576.29|572.29|576.29|572.29|575.06|571.06|35
1610280820000|2021-01-10 12:13:40|576.2|572.2|576.11|572.11|576.29|572.29|576.11|572.11|26
1610280830000|2021-01-10 12:13:50|576.22|572.22|576.3|572.3|576.4|572.4|576|572|35
1610280840000|2021-01-10 12:14:00|576.32|572.32|576.28|572.28|576.96|572.96|575.93|571.93|29
1610280850000|2021-01-10 12:14:10|576.76|572.76|578.93|574.93|579.04|575.04|576.3|572.3|34
1610280860000|2021-01-10 12:14:20|579|575|578.62|574.62|579.46|575.46|578.5|574.5|35
1610280870000|2021-01-10 12:14:30|578.58|574.58|577.75|573.75|578.88|574.88|577.71|573.71|34
1610280880000|2021-01-10 12:14:40|577.95|573.95|579.26|575.26|579.79|575.79|577.94|573.94|37
1610280890000|2021-01-10 12:14:50|579.25|575.25|579.02|575.02|579.48|575.48|578.53|574.53|35
1610280900000|2021-01-10 12:15:00|579.04|575.04|581.11|577.11|581.11|577.11|578.95|574.95|35
1610280910000|2021-01-10 12:15:10|580.79|576.79|582.81|578.81|582.83|578.83|580.73|576.73|34
1610280920000|2021-01-10 12:15:20|582.54|578.54|582.84|578.84|583.41|579.41|582.54|578.54|35
1610280930000|2021-01-10 12:15:30|582.91|578.91|583.7|579.7|583.71|579.71|582.23|578.23|37
1610280940000|2021-01-10 12:15:40|583.66|579.66|584.06|580.06|584.24|580.24|581.94|577.94|36
1610280950000|2021-01-10 12:15:50|584.09|580.09|583.71|579.71|584.28|580.28|582.74|578.74|38
1610280960000|2021-01-10 12:16:00|583.7|579.7|582.02|578.02|583.7|579.7|582.02|578.02|35
1610280970000|2021-01-10 12:16:10|581.96|577.96|584.2|580.2|584.2|580.2|581.96|577.96|32
1610280980000|2021-01-10 12:16:20|584.25|580.25|581.02|577.02|584.28|580.28|581.02|577.02|36
1610280990000|2021-01-10 12:16:30|581.1|577.1|580.59|576.59|582.61|578.61|580.59|576.59|39
1610281000000|2021-01-10 12:16:40|580.43|576.43|581.41|577.41|581.41|577.41|579.49|575.49|40
1610281010000|2021-01-10 12:16:50|581.52|577.52|582.77|578.77|582.85|578.85|580.04|576.04|34
1610281020000|2021-01-10 12:17:00|582.9|578.9|581.8|577.8|583.22|579.22|581.8|577.8|32
1610281030000|2021-01-10 12:17:10|581.84|577.84|583.94|579.94|583.94|579.94|581.84|577.84|35
1610281040000|2021-01-10 12:17:20|583.95|579.95|582.62|578.62|584.25|580.25|582.28|578.28|39
1610281050000|2021-01-10 12:17:30|582.55|578.55|582.05|578.05|582.68|578.68|581.67|577.67|36
1610281060000|2021-01-10 12:17:40|582.03|578.03|582.32|578.32|582.41|578.41|581.84|577.84|36
1610281070000|2021-01-10 12:17:50|582.34|578.34|582.15|578.15|582.67|578.67|582.15|578.15|37
1610281080000|2021-01-10 12:18:00|582.06|578.06|581.58|577.58|582.06|578.06|581.06|577.06|36
1610281090000|2021-01-10 12:18:10|581.71|577.71|580.77|576.77|581.82|577.82|579.61|575.61|36
1610281100000|2021-01-10 12:18:20|580.82|576.82|580.05|576.05|580.82|576.82|579.59|575.59|36
1610281110000|2021-01-10 12:18:30|579.92|575.92|580.5|576.5|580.58|576.58|579.04|575.04|36
1610281120000|2021-01-10 12:18:40|580.66|576.66|578.77|574.77|580.81|576.81|578.77|574.77|31
1610281130000|2021-01-10 12:18:50|578.86|574.86|580.39|576.39|580.72|576.72|578.86|574.86|28
1610281140000|2021-01-10 12:19:00|580.64|576.64|581.27|577.27|581.54|577.54|580.64|576.64|27
1610281150000|2021-01-10 12:19:10|581.3|577.3|582.32|578.32|582.32|578.32|581.3|577.3|35
1610281160000|2021-01-10 12:19:20|582.42|578.42|582.84|578.84|582.9|578.9|581.99|577.99|37
1610281170000|2021-01-10 12:19:30|582.95|578.95|582.25|578.25|582.96|578.96|581.89|577.89|36
1610281180000|2021-01-10 12:19:40|582.47|578.47|583.69|579.69|584.31|580.31|582.38|578.38|36
1610281190000|2021-01-10 12:19:50|584.11|580.11|583.24|579.24|584.16|580.16|583.21|579.21|34
1610281200000|2021-01-10 12:20:00|583.26|579.26|583.69|579.69|583.91|579.91|582.82|578.82|28
1610281210000|2021-01-10 12:20:10|583.66|579.66|586.86|582.86|586.89|582.89|583.09|579.09|23
1610281220000|2021-01-10 12:20:20|586.88|582.88|588.44|584.44|588.64|584.64|586.88|582.88|31
1610281230000|2021-01-10 12:20:30|588.34|584.34|589.39|585.39|589.56|585.56|588.3|584.3|37
1610281240000|2021-01-10 12:20:40|589.35|585.35|587.94|583.94|589.67|585.67|586.95|582.95|40
1610281250000|2021-01-10 12:20:50|587.92|583.92|588.98|584.98|589.03|585.03|587.13|583.13|35
1610281260000|2021-01-10 12:21:00|588.97|584.97|588.33|584.33|588.97|584.97|587.93|583.93|34
1610281270000|2021-01-10 12:21:10|588.42|584.42|588.23|584.23|588.94|584.94|588.23|584.23|39
1610281280000|2021-01-10 12:21:20|588.21|584.21|587.49|583.49|588.31|584.31|587|583|36
1610281290000|2021-01-10 12:21:30|587.38|583.38|588.04|584.04|588.07|584.07|587.29|583.29|32
1610281300000|2021-01-10 12:21:40|588.08|584.08|587.61|583.61|588.77|584.77|587.56|583.56|38
1610281310000|2021-01-10 12:21:50|587.64|583.64|587.36|583.36|587.76|583.76|586.71|582.71|36
1610281320000|2021-01-10 12:22:00|587.45|583.45|586.1|582.1|587.57|583.57|585.61|581.61|36
1610281330000|2021-01-10 12:22:10|585.89|581.89|585.33|581.33|586.27|582.27|585.33|581.33|37
1610281340000|2021-01-10 12:22:20|585.37|581.37|586.96|582.96|587.21|583.21|585.21|581.21|34
1610281350000|2021-01-10 12:22:30|586.93|582.93|584.9|580.9|586.94|582.94|584.86|580.86|36
1610281360000|2021-01-10 12:22:40|585.06|581.06|584.27|580.27|585.74|581.74|584.27|580.27|34
1610281370000|2021-01-10 12:22:50|584.46|580.46|585.25|581.25|585.58|581.58|584.37|580.37|35
1610281380000|2021-01-10 12:23:00|585.26|581.26|585.23|581.23|585.3|581.3|585.04|581.04|31
1610281390000|2021-01-10 12:23:10|585.26|581.26|584.97|580.97|585.45|581.45|584.96|580.96|32
1610281400000|2021-01-10 12:23:20|585.06|581.06|584.65|580.65|585.16|581.16|584.56|580.56|25
1610281410000|2021-01-10 12:23:30|584.75|580.75|586.32|582.32|586.32|582.32|584.75|580.75|35
1610281420000|2021-01-10 12:23:40|586.24|582.24|585.36|581.36|586.24|582.24|585.27|581.27|33
1610281430000|2021-01-10 12:23:50|585.35|581.35|585.2|581.2|585.36|581.36|585.2|581.2|25
1610281440000|2021-01-10 12:24:00|584.87|580.87|586.54|582.54|587.08|583.08|584.82|580.82|36
1610281450000|2021-01-10 12:24:10|586.53|582.53|586.53|582.53|587.24|583.24|586.22|582.22|37
1610281460000|2021-01-10 12:24:20|586.4|582.4|586.01|582.01|586.65|582.65|586|582|34
1610281470000|2021-01-10 12:24:30|586|582|586.33|582.33|586.43|582.43|585.89|581.89|28
1610281480000|2021-01-10 12:24:40|586.39|582.39|586.06|582.06|586.98|582.98|586.05|582.05|30
1610281490000|2021-01-10 12:24:50|586.05|582.05|585.67|581.67|586.05|582.05|585.67|581.67|30
1610281500000|2021-01-10 12:25:00|585.6|581.6|586.36|582.36|586.37|582.37|585.27|581.27|37
1610281510000|2021-01-10 12:25:10|586.37|582.37|586.04|582.04|586.41|582.41|585.99|581.99|37
1610281520000|2021-01-10 12:25:20|586.05|582.05|586.76|582.76|586.99|582.99|585.76|581.76|32
1610281530000|2021-01-10 12:25:30|586.75|582.75|588.34|584.34|588.58|584.58|586.74|582.74|27
1610281540000|2021-01-10 12:25:40|588.09|584.09|588.58|584.58|588.82|584.82|588.09|584.09|31
1610281550000|2021-01-10 12:25:50|588.55|584.55|588.64|584.64|589.32|585.32|588.22|584.22|30
1610281560000|2021-01-10 12:26:00|589.04|585.04|587.63|583.63|589.04|585.04|587.63|583.63|33
1610281570000|2021-01-10 12:26:10|588.07|584.07|587.6|583.6|588.52|584.52|587|583|36
1610281580000|2021-01-10 12:26:20|588.09|584.09|588.64|584.64|588.72|584.72|587.65|583.65|25
1610281590000|2021-01-10 12:26:30|588.35|584.35|588.47|584.47|588.62|584.62|588.02|584.02|22
1610281600000|2021-01-10 12:26:40|588.37|584.37|589.09|585.09|589.13|585.13|588.37|584.37|10
1610281610000|2021-01-10 12:26:50|589.02|585.02|589.02|585.02|589.14|585.14|589.02|585.02|15
1610281620000|2021-01-10 12:27:00|589|585|588.97|584.97|589.11|585.11|588.87|584.87|8
1610281630000|2021-01-10 12:27:10|588.95|584.95|588.98|584.98|589.3|585.3|588.89|584.89|24
1610281640000|2021-01-10 12:27:20|588.97|584.97|588.76|584.76|589|585|588.65|584.65|25
1610281650000|2021-01-10 12:27:30|588.75|584.75|588.65|584.65|588.88|584.88|588.49|584.49|30
1610281660000|2021-01-10 12:27:40|588.66|584.66|588.78|584.78|589.68|585.68|588.65|584.65|31
1610281670000|2021-01-10 12:27:50|589.18|585.18|588.78|584.78|589.37|585.37|588.78|584.78|13
1610281680000|2021-01-10 12:28:00|589.93|585.93|590.62|586.62|590.81|586.81|588.88|584.88|25
1610281690000|2021-01-10 12:28:10|590.57|586.57|590.61|586.61|590.69|586.69|590.56|586.56|24
1610281700000|2021-01-10 12:28:20|590.57|586.57|588.08|584.08|590.59|586.59|588.04|584.04|36
1610281710000|2021-01-10 12:28:30|588.07|584.07|588.23|584.23|588.76|584.76|588.07|584.07|33
1610281720000|2021-01-10 12:28:40|588.21|584.21|587.23|583.23|588.28|584.28|587.15|583.15|30
1610281730000|2021-01-10 12:28:50|587.25|583.25|588.1|584.1|588.1|584.1|586.29|582.29|33
1610281740000|2021-01-10 12:29:00|588.06|584.06|586.25|582.25|588.2|584.2|585.49|581.49|26
1610281750000|2021-01-10 12:29:10|586.28|582.28|586.65|582.65|586.89|582.89|586.28|582.28|33
1610281760000|2021-01-10 12:29:20|586.64|582.64|587.18|583.18|587.25|583.25|586.35|582.35|31
1610281770000|2021-01-10 12:29:30|587.27|583.27|587.24|583.24|587.81|583.81|587.03|583.03|30
1610281780000|2021-01-10 12:29:40|587.27|583.27|587.41|583.41|587.63|583.63|587.09|583.09|26
1610281790000|2021-01-10 12:29:50|587.54|583.54|587.22|583.22|587.74|583.74|586.94|582.94|34
1610281800000|2021-01-10 12:30:00|587.32|583.32|587.25|583.25|587.75|583.75|587.25|583.25|32
1610281810000|2021-01-10 12:30:10|587.26|583.26|586.88|582.88|587.33|583.33|586.86|582.86|31
1610281820000|2021-01-10 12:30:20|586.86|582.86|587.06|583.06|587.33|583.33|586.78|582.78|27
1610281830000|2021-01-10 12:30:30|587.08|583.08|586.69|582.69|587.08|583.08|586.39|582.39|24
1610281840000|2021-01-10 12:30:40|586.58|582.58|586.53|582.53|586.73|582.73|586.45|582.45|26
1610281850000|2021-01-10 12:30:50|586.5|582.5|586.85|582.85|586.85|582.85|586.5|582.5|32
1610281860000|2021-01-10 12:31:00|586.69|582.69|587.67|583.67|587.67|583.67|586.69|582.69|32
1610281870000|2021-01-10 12:31:10|587.66|583.66|587.86|583.86|588.16|584.16|587.65|583.65|26
1610281880000|2021-01-10 12:31:20|587.85|583.85|587.16|583.16|587.85|583.85|586.78|582.78|28
1610281890000|2021-01-10 12:31:30|587.18|583.18|588.01|584.01|588.01|584.01|586.95|582.95|26
1610281900000|2021-01-10 12:31:40|587.93|583.93|587.99|583.99|588.43|584.43|587.92|583.92|19
1610281910000|2021-01-10 12:31:50|588.06|584.06|588.38|584.38|588.39|584.39|587.99|583.99|14
1610281920000|2021-01-10 12:32:00|588.39|584.39|588.24|584.24|588.45|584.45|588.21|584.21|12
1610281930000|2021-01-10 12:32:10|588.29|584.29|589.31|585.31|589.31|585.31|588.2|584.2|18
1610281940000|2021-01-10 12:32:20|589.29|585.29|590.25|586.25|590.25|586.25|588.45|584.45|14
1610281950000|2021-01-10 12:32:30|592.35|588.35|592.31|588.31|592.48|588.48|592.3|588.3|12
1610281960000|2021-01-10 12:32:40|592.3|588.3|592.21|588.21|592.59|588.59|592.16|588.16|26
1610281970000|2021-01-10 12:32:50|592.2|588.2|590.93|586.93|592.2|588.2|590.45|586.45|35
1610281980000|2021-01-10 12:33:00|590.94|586.94|591.1|587.1|591.49|587.49|590.39|586.39|32
1610281990000|2021-01-10 12:33:10|591.05|587.05|590.35|586.35|591.05|587.05|590.2|586.2|39
1610282000000|2021-01-10 12:33:20|590.65|586.65|590.54|586.54|591.44|587.44|590.54|586.54|30
1610282010000|2021-01-10 12:33:30|590.51|586.51|589.44|585.44|590.95|586.95|589.44|585.44|33
1610282020000|2021-01-10 12:33:40|589.43|585.43|589.88|585.88|589.9|585.9|589.14|585.14|33
1610282030000|2021-01-10 12:33:50|589.87|585.87|588.68|584.68|590|586|588.67|584.67|35
1610282040000|2021-01-10 12:34:00|588.73|584.73|589.39|585.39|589.39|585.39|588.55|584.55|38
1610282050000|2021-01-10 12:34:10|589.51|585.51|590.32|586.32|590.36|586.36|589.21|585.21|36
1610282060000|2021-01-10 12:34:20|590.22|586.22|590.53|586.53|590.98|586.98|590.06|586.06|34
1610282070000|2021-01-10 12:34:30|590.22|586.22|590.67|586.67|590.94|586.94|589.8|585.8|35
1610282080000|2021-01-10 12:34:40|590.24|586.24|590.06|586.06|590.58|586.58|589.98|585.98|28
1610282090000|2021-01-10 12:34:50|590.04|586.04|590.47|586.47|590.76|586.76|590.04|586.04|25
1610282100000|2021-01-10 12:35:00|590.46|586.46|590.55|586.55|590.62|586.62|590.38|586.38|24
1610282110000|2021-01-10 12:35:10|590.52|586.52|590.99|586.99|591.01|587.01|590.52|586.52|25
1610282120000|2021-01-10 12:35:20|590.89|586.89|590.33|586.33|591.08|587.08|589.93|585.93|32
1610282130000|2021-01-10 12:35:30|590.22|586.22|590.48|586.48|590.73|586.73|590.14|586.14|24
1610282140000|2021-01-10 12:35:40|590.65|586.65|590.64|586.64|590.81|586.81|590.26|586.26|20
1610282150000|2021-01-10 12:35:50|590.47|586.47|590.85|586.85|590.86|586.86|590.33|586.33|23
1610282160000|2021-01-10 12:36:00|590.9|586.9|590.72|586.72|590.98|586.98|590.72|586.72|18
1610282170000|2021-01-10 12:36:10|590.73|586.73|590.56|586.56|590.73|586.73|590.43|586.43|14
1610282180000|2021-01-10 12:36:20|590.51|586.51|590.45|586.45|590.63|586.63|590.38|586.38|27
1610282190000|2021-01-10 12:36:30|590.46|586.46|590.42|586.42|590.6|586.6|590.26|586.26|31
1610282200000|2021-01-10 12:36:40|590.35|586.35|589.24|585.24|590.36|586.36|589.24|585.24|29
1610282210000|2021-01-10 12:36:50|589.55|585.55|589.52|585.52|589.61|585.61|589.09|585.09|33
1610282220000|2021-01-10 12:37:00|589.65|585.65|589.43|585.43|589.83|585.83|589.38|585.38|25
1610282230000|2021-01-10 12:37:10|589.44|585.44|589.35|585.35|589.49|585.49|589.18|585.18|30
1610282240000|2021-01-10 12:37:20|589.42|585.42|589.74|585.74|589.79|585.79|589.35|585.35|29
1610282250000|2021-01-10 12:37:30|589.77|585.77|589.73|585.73|589.86|585.86|589.65|585.65|22
1610282260000|2021-01-10 12:37:40|589.81|585.81|589.22|585.22|590.03|586.03|589.21|585.21|30
1610282270000|2021-01-10 12:37:50|589.26|585.26|588.91|584.91|589.3|585.3|588.71|584.71|29
1610282280000|2021-01-10 12:38:00|588.99|584.99|589.05|585.05|589.31|585.31|588.7|584.7|30
1610282290000|2021-01-10 12:38:10|589.04|585.04|589.12|585.12|589.17|585.17|588.73|584.73|29
1610282300000|2021-01-10 12:38:20|589.2|585.2|589.69|585.69|589.74|585.74|589.12|585.12|33
1610282310000|2021-01-10 12:38:30|589.78|585.78|589.35|585.35|589.78|585.78|589.33|585.33|22
1610282320000|2021-01-10 12:38:40|589.46|585.46|589|585|589.46|585.46|588.74|584.74|32
1610282330000|2021-01-10 12:38:50|589.1|585.1|589.18|585.18|589.4|585.4|588.81|584.81|24
1610282340000|2021-01-10 12:39:00|589.06|585.06|588.84|584.84|589.22|585.22|588.81|584.81|21
1610282350000|2021-01-10 12:39:10|588.82|584.82|588.52|584.52|588.84|584.84|588.52|584.52|28
1610282360000|2021-01-10 12:39:20|588.51|584.51|588.6|584.6|588.79|584.79|588.49|584.49|26
1610282370000|2021-01-10 12:39:30|588.76|584.76|589.19|585.19|589.42|585.42|588.76|584.76|25
1610282380000|2021-01-10 12:39:40|589.2|585.2|589.01|585.01|589.74|585.74|589.01|585.01|27
1610282390000|2021-01-10 12:39:50|588.98|584.98|588.26|584.26|588.98|584.98|588.26|584.26|34
1610282400000|2021-01-10 12:40:00|588.18|584.18|587.84|583.84|588.18|584.18|587.71|583.71|34
1610282410000|2021-01-10 12:40:10|587.89|583.89|588.09|584.09|588.09|584.09|587.79|583.79|28
1610282420000|2021-01-10 12:40:20|588.28|584.28|588.22|584.22|588.46|584.46|588.18|584.18|25
1610282430000|2021-01-10 12:40:30|588.18|584.18|588.2|584.2|588.2|584.2|587.81|583.81|22
1610282440000|2021-01-10 12:40:40|587.67|583.67|587.06|583.06|588.17|584.17|587.06|583.06|28
1610282450000|2021-01-10 12:40:50|586.64|582.64|587.51|583.51|587.51|583.51|586.55|582.55|31
1610282460000|2021-01-10 12:41:00|587.55|583.55|586.94|582.94|587.72|583.72|586.88|582.88|37
1610282470000|2021-01-10 12:41:10|586.92|582.92|586.17|582.17|586.92|582.92|586.17|582.17|27
1610282480000|2021-01-10 12:41:20|586.26|582.26|585.35|581.35|586.84|582.84|585.29|581.29|31
1610282490000|2021-01-10 12:41:30|585.44|581.44|584.77|580.77|585.44|581.44|584.77|580.77|32
1610282500000|2021-01-10 12:41:40|585.01|581.01|583.8|579.8|585.14|581.14|583.56|579.56|36
1610282510000|2021-01-10 12:41:50|584.02|580.02|583.79|579.79|584.02|580.02|582.88|578.88|37
1610282520000|2021-01-10 12:42:00|583.8|579.8|584.44|580.44|585.38|581.38|583.8|579.8|38
1610282530000|2021-01-10 12:42:10|584.43|580.43|584.55|580.55|585.12|581.12|583.97|579.97|34
1610282540000|2021-01-10 12:42:20|584.58|580.58|585.54|581.54|585.54|581.54|584.17|580.17|27
1610282550000|2021-01-10 12:42:30|585.51|581.51|584.69|580.69|585.67|581.67|584.57|580.57|35
1610282560000|2021-01-10 12:42:40|584.54|580.54|585.33|581.33|585.43|581.43|584.12|580.12|32
1610282570000|2021-01-10 12:42:50|585.44|581.44|584.64|580.64|585.44|581.44|584.46|580.46|34
1610282580000|2021-01-10 12:43:00|584.63|580.63|584.52|580.52|584.67|580.67|584.34|580.34|32
1610282590000|2021-01-10 12:43:10|584.53|580.53|584.19|580.19|584.53|580.53|583.84|579.84|33
1610282600000|2021-01-10 12:43:20|584.31|580.31|584.89|580.89|584.9|580.9|583.97|579.97|29
1610282610000|2021-01-10 12:43:30|584.87|580.87|586.3|582.3|586.3|582.3|584.87|580.87|28
1610282620000|2021-01-10 12:43:40|586.27|582.27|586.68|582.68|586.73|582.73|585.82|581.82|34
1610282630000|2021-01-10 12:43:50|586.61|582.61|587.15|583.15|587.24|583.24|586.53|582.53|29
1610282640000|2021-01-10 12:44:00|587.01|583.01|585.84|581.84|587.14|583.14|585.84|581.84|35
1610282650000|2021-01-10 12:44:10|585.86|581.86|585.59|581.59|586.02|582.02|585.1|581.1|28
1610282660000|2021-01-10 12:44:20|585.7|581.7|586.02|582.02|586.11|582.11|585.7|581.7|32
1610282670000|2021-01-10 12:44:30|586.01|582.01|585.33|581.33|586.01|582.01|585.18|581.18|24
1610282680000|2021-01-10 12:44:40|585.34|581.34|585.47|581.47|585.55|581.55|585.22|581.22|24
1610282690000|2021-01-10 12:44:50|585.45|581.45|584.97|580.97|585.45|581.45|584.74|580.74|34
1610282700000|2021-01-10 12:45:00|585.05|581.05|585.36|581.36|585.74|581.74|584.87|580.87|28
1610282710000|2021-01-10 12:45:10|585.37|581.37|586.65|582.65|586.77|582.77|585.37|581.37|14
1610282720000|2021-01-10 12:45:20|586.62|582.62|587.18|583.18|587.35|583.35|586.59|582.59|27
1610282730000|2021-01-10 12:45:30|587.21|583.21|587.49|583.49|587.49|583.49|587.15|583.15|26
1610282740000|2021-01-10 12:45:40|587.44|583.44|587.47|583.47|587.77|583.77|587.41|583.41|21
1610282750000|2021-01-10 12:45:50|587.44|583.44|587.25|583.25|587.53|583.53|587.25|583.25|24
1610282760000|2021-01-10 12:46:00|587.26|583.26|587.47|583.47|587.53|583.53|587.22|583.22|22
1610282770000|2021-01-10 12:46:10|587.44|583.44|587.47|583.47|587.69|583.69|587.43|583.43|22
1610282780000|2021-01-10 12:46:20|587.6|583.6|587.55|583.55|587.72|583.72|587.55|583.55|30
1610282790000|2021-01-10 12:46:30|587.56|583.56|586.66|582.66|587.72|583.72|586.5|582.5|33
1610282800000|2021-01-10 12:46:40|586.43|582.43|585.92|581.92|586.48|582.48|585.74|581.74|25
1610282810000|2021-01-10 12:46:50|585.93|581.93|585.25|581.25|585.93|581.93|585.02|581.02|36
1610282820000|2021-01-10 12:47:00|585.24|581.24|585.03|581.03|585.41|581.41|585.03|581.03|33
1610282830000|2021-01-10 12:47:10|585.14|581.14|584.27|580.27|585.14|581.14|584.27|580.27|36
1610282840000|2021-01-10 12:47:20|584.21|580.21|584.62|580.62|584.79|580.79|584.19|580.19|33
1610282850000|2021-01-10 12:47:30|584.61|580.61|583.95|579.95|584.63|580.63|583.95|579.95|33
1610282860000|2021-01-10 12:47:40|583.93|579.93|583.76|579.76|584.09|580.09|583.74|579.74|22
1610282870000|2021-01-10 12:47:50|583.72|579.72|583.2|579.2|583.72|579.72|582.68|578.68|35
1610282880000|2021-01-10 12:48:00|583.21|579.21|583.39|579.39|583.82|579.82|582.97|578.97|36
1610282890000|2021-01-10 12:48:10|583.38|579.38|582.88|578.88|583.38|579.38|582.55|578.55|36
1610282900000|2021-01-10 12:48:20|582.96|578.96|582.14|578.14|583.03|579.03|582.12|578.12|31
1610282910000|2021-01-10 12:48:30|582.15|578.15|583.25|579.25|583.34|579.34|582.13|578.13|33
1610282920000|2021-01-10 12:48:40|583.26|579.26|583.13|579.13|583.68|579.68|583.04|579.04|25
1610282930000|2021-01-10 12:48:50|583.12|579.12|583.28|579.28|583.28|579.28|582.87|578.87|27
1610282940000|2021-01-10 12:49:00|583.27|579.27|583.38|579.38|583.44|579.44|582.84|578.84|31
1610282950000|2021-01-10 12:49:10|583.39|579.39|584.18|580.18|584.19|580.19|583.38|579.38|29
1610282960000|2021-01-10 12:49:20|584.17|580.17|583.77|579.77|584.18|580.18|583.63|579.63|27
1610282970000|2021-01-10 12:49:30|583.62|579.62|583.56|579.56|583.62|579.62|583.35|579.35|26
1610282980000|2021-01-10 12:49:40|583.55|579.55|583.35|579.35|583.58|579.58|583.09|579.09|27
1610282990000|2021-01-10 12:49:50|583.3|579.3|583.34|579.34|583.52|579.52|582.9|578.9|22
1610283000000|2021-01-10 12:50:00|583.38|579.38|584.04|580.04|584.04|580.04|583.12|579.12|14
1610283010000|2021-01-10 12:50:10|584.07|580.07|584.44|580.44|584.44|580.44|583.86|579.86|17
1610283020000|2021-01-10 12:50:20|585.34|581.34|585.22|581.22|585.55|581.55|585.12|581.12|28
1610283030000|2021-01-10 12:50:30|585.21|581.21|585.17|581.17|585.23|581.23|585.12|581.12|22
1610283040000|2021-01-10 12:50:40|585.16|581.16|585.74|581.74|585.75|581.75|584.77|580.77|28
1610283050000|2021-01-10 12:50:50|585.75|581.75|586.39|582.39|586.49|582.49|585.38|581.38|23
1610283060000|2021-01-10 12:51:00|586.4|582.4|585.95|581.95|586.64|582.64|585.87|581.87|34
1610283070000|2021-01-10 12:51:10|585.91|581.91|586.36|582.36|586.36|582.36|585.87|581.87|17
1610283080000|2021-01-10 12:51:20|586.37|582.37|587.11|583.11|587.52|583.52|586.37|582.37|29
1610283090000|2021-01-10 12:51:30|587.08|583.08|587.73|583.73|587.97|583.97|587.04|583.04|27
1610283100000|2021-01-10 12:51:40|587.77|583.77|588.55|584.55|589.26|585.26|587.36|583.36|32
1610283110000|2021-01-10 12:51:50|588.56|584.56|589.28|585.28|589.37|585.37|588.56|584.56|25
1610283120000|2021-01-10 12:52:00|589.29|585.29|589.36|585.36|589.57|585.57|589.26|585.26|28
1610283130000|2021-01-10 12:52:10|589.43|585.43|589.25|585.25|589.57|585.57|589.02|585.02|27
1610283140000|2021-01-10 12:52:20|589.27|585.27|589.32|585.32|589.35|585.35|589.18|585.18|23
1610283150000|2021-01-10 12:52:30|589.16|585.16|589.53|585.53|589.98|585.98|589.16|585.16|23
1610283160000|2021-01-10 12:52:40|589.57|585.57|589.96|585.96|590.44|586.44|589.55|585.55|22
1610283170000|2021-01-10 12:52:50|589.95|585.95|589.04|585.04|589.95|585.95|588.93|584.93|26
1610283180000|2021-01-10 12:53:00|588.95|584.95|589.56|585.56|589.56|585.56|588.95|584.95|25
1610283190000|2021-01-10 12:53:10|589.46|585.46|589.64|585.64|589.74|585.74|589.46|585.46|23
1610283200000|2021-01-10 12:53:20|589.74|585.74|588.77|584.77|589.82|585.82|588.66|584.66|35
1610283210000|2021-01-10 12:53:30|588.79|584.79|589.51|585.51|589.54|585.54|588.79|584.79|28
1610283220000|2021-01-10 12:53:40|589.54|585.54|589.82|585.82|590.04|586.04|589.54|585.54|24
1610283230000|2021-01-10 12:53:50|589.97|585.97|589.1|585.1|589.97|585.97|589.1|585.1|26
1610283240000|2021-01-10 12:54:00|589.15|585.15|589.09|585.09|589.28|585.28|589.09|585.09|9
1610283250000|2021-01-10 12:54:10|589.08|585.08|588.82|584.82|589.08|585.08|588.82|584.82|11
1610283260000|2021-01-10 12:54:20|588.76|584.76|588.5|584.5|588.81|584.81|588.41|584.41|17
1610283270000|2021-01-10 12:54:30|588.46|584.46|588.6|584.6|588.79|584.79|588.36|584.36|18
1610283280000|2021-01-10 12:54:40|588.59|584.59|587.85|583.85|588.59|584.59|587.42|583.42|26
1610283290000|2021-01-10 12:54:50|587.84|583.84|588.29|584.29|588.33|584.33|587.78|583.78|29
1610283300000|2021-01-10 12:55:00|588.28|584.28|587.57|583.57|588.28|584.28|587.42|583.42|28
1610283310000|2021-01-10 12:55:10|587.54|583.54|587.96|583.96|587.96|583.96|587.29|583.29|31
1610283320000|2021-01-10 12:55:20|587.52|583.52|587.68|583.68|588.05|584.05|587.34|583.34|20
1610283330000|2021-01-10 12:55:30|587.65|583.65|587.06|583.06|587.65|583.65|587.06|583.06|32
1610283340000|2021-01-10 12:55:40|587.01|583.01|586.33|582.33|587.05|583.05|586.22|582.22|36
1610283350000|2021-01-10 12:55:50|586.34|582.34|586.59|582.59|586.59|582.59|586.11|582.11|35
1610283360000|2021-01-10 12:56:00|586.79|582.79|586.67|582.67|586.98|582.98|586.41|582.41|33
1610283370000|2021-01-10 12:56:10|586.68|582.68|588.25|584.25|588.61|584.61|586.68|582.68|36
1610283380000|2021-01-10 12:56:20|588.19|584.19|587.43|583.43|588.3|584.3|586.96|582.96|35
1610283390000|2021-01-10 12:56:30|587.4|583.4|587.82|583.82|587.96|583.96|587.38|583.38|30
1610283400000|2021-01-10 12:56:40|587.86|583.86|587.87|583.87|587.98|583.98|587.75|583.75|21
1610283410000|2021-01-10 12:56:50|587.85|583.85|587.95|583.95|588.12|584.12|587.69|583.69|22
1610283420000|2021-01-10 12:57:00|588|584|588.02|584.02|588.09|584.09|587.92|583.92|22
1610283430000|2021-01-10 12:57:10|587.77|583.77|587.88|583.88|588.05|584.05|587.7|583.7|30
1610283440000|2021-01-10 12:57:20|587.91|583.91|587.86|583.86|587.91|583.91|587.85|583.85|19
1610283450000|2021-01-10 12:57:30|587.82|583.82|587.23|583.23|587.83|583.83|587.23|583.23|31
1610283460000|2021-01-10 12:57:40|587.16|583.16|586.84|582.84|587.35|583.35|586.82|582.82|26
1610283470000|2021-01-10 12:57:50|586.83|582.83|587.21|583.21|587.21|583.21|586.83|582.83|27
1610283480000|2021-01-10 12:58:00|587.39|583.39|587.35|583.35|587.74|583.74|587.19|583.19|33
1610283490000|2021-01-10 12:58:10|587.34|583.34|586.94|582.94|587.34|583.34|586.94|582.94|31
1610283500000|2021-01-10 12:58:20|586.93|582.93|587.17|583.17|587.23|583.23|586.58|582.58|27
1610283510000|2021-01-10 12:58:30|587.16|583.16|586.84|582.84|587.23|583.23|586.8|582.8|18
1610283520000|2021-01-10 12:58:40|586.83|582.83|586.64|582.64|586.88|582.88|586.64|582.64|13
1610283530000|2021-01-10 12:58:50|586.62|582.62|586.22|582.22|586.64|582.64|586.22|582.22|20
1610283540000|2021-01-10 12:59:00|586.21|582.21|586.66|582.66|586.66|582.66|586.17|582.17|24
1610283550000|2021-01-10 12:59:10|586.89|582.89|587.75|583.75|587.87|583.87|586.89|582.89|29
1610283560000|2021-01-10 12:59:20|587.84|583.84|587.93|583.93|587.99|583.99|587.74|583.74|24
1610283570000|2021-01-10 12:59:30|587.92|583.92|587.36|583.36|588.2|584.2|587.16|583.16|31
1610283580000|2021-01-10 12:59:40|587.35|583.35|587.82|583.82|587.88|583.88|587.29|583.29|23
1610283590000|2021-01-10 12:59:50|587.89|583.89|587.91|583.91|587.92|583.92|587.71|583.71|24
1610283600000|2021-01-10 13:00:00|587.95|583.95|587.64|583.64|587.95|583.95|587.64|583.64|25
1610283610000|2021-01-10 13:00:10|587.58|583.58|586.44|582.44|587.61|583.61|586.43|582.43|35
1610283620000|2021-01-10 13:00:20|586.47|582.47|586.71|582.71|586.81|582.81|586.47|582.47|32
1610283630000|2021-01-10 13:00:30|586.69|582.69|586.76|582.76|587.04|583.04|586.63|582.63|30
1610283640000|2021-01-10 13:00:40|586.75|582.75|586.03|582.03|586.9|582.9|585.89|581.89|29
1610283650000|2021-01-10 13:00:50|585.84|581.84|584.31|580.31|585.84|581.84|584.31|580.31|31
1610283660000|2021-01-10 13:01:00|584.34|580.34|584.17|580.17|584.99|580.99|584.17|580.17|30
1610283670000|2021-01-10 13:01:10|584.15|580.15|584.45|580.45|584.78|580.78|583.82|579.82|30
1610283680000|2021-01-10 13:01:20|584.48|580.48|585.1|581.1|585.17|581.17|584.44|580.44|24
1610283690000|2021-01-10 13:01:30|584.72|580.72|584.97|580.97|584.98|580.98|584.24|580.24|33
1610283700000|2021-01-10 13:01:40|584.96|580.96|584.85|580.85|585.44|581.44|584.78|580.78|25
1610283710000|2021-01-10 13:01:50|584.69|580.69|585|581|585|581|584.61|580.61|27
1610283720000|2021-01-10 13:02:00|584.84|580.84|584.97|580.97|585.01|581.01|584.84|580.84|18
1610283730000|2021-01-10 13:02:10|585.06|581.06|587.08|583.08|587.23|583.23|584.97|580.97|27
1610283740000|2021-01-10 13:02:20|587.14|583.14|587.75|583.75|588.23|584.23|587.14|583.14|28
1610283750000|2021-01-10 13:02:30|587.66|583.66|587.85|583.85|588.39|584.39|587.66|583.66|32
1610283760000|2021-01-10 13:02:40|587.84|583.84|587.9|583.9|588.04|584.04|587.71|583.71|26
1610283770000|2021-01-10 13:02:50|587.92|583.92|589.06|585.06|589.06|585.06|587.82|583.82|33
1610283780000|2021-01-10 13:03:00|589.03|585.03|589.82|585.82|589.96|585.96|588.41|584.41|31
1610283790000|2021-01-10 13:03:10|589.91|585.91|590.64|586.64|590.64|586.64|589.71|585.71|33
1610283800000|2021-01-10 13:03:20|590.68|586.68|591.03|587.03|591.22|587.22|590.58|586.58|35
1610283810000|2021-01-10 13:03:30|591.04|587.04|591.06|587.06|591.18|587.18|590.84|586.84|35
1610283820000|2021-01-10 13:03:40|590.98|586.98|591.06|587.06|591.37|587.37|590.91|586.91|30
1610283830000|2021-01-10 13:03:50|591.05|587.05|591.38|587.38|591.38|587.38|591.05|587.05|29
1610283840000|2021-01-10 13:04:00|591.39|587.39|591.97|587.97|591.97|587.97|591.37|587.37|30
1610283850000|2021-01-10 13:04:10|591.94|587.94|591.08|587.08|591.95|587.95|591.07|587.07|31
1610283860000|2021-01-10 13:04:20|591.16|587.16|590.81|586.81|591.32|587.32|590.81|586.81|29
1610283870000|2021-01-10 13:04:30|590.89|586.89|590.89|586.89|590.96|586.96|590.86|586.86|19
1610283880000|2021-01-10 13:04:40|590.9|586.9|591.58|587.58|591.58|587.58|590.9|586.9|29
1610283890000|2021-01-10 13:04:50|591.59|587.59|592.17|588.17|592.22|588.22|591.49|587.49|34
1610283900000|2021-01-10 13:05:00|592.13|588.13|591.86|587.86|592.37|588.37|591.85|587.85|33
1610283910000|2021-01-10 13:05:10|591.81|587.81|592.36|588.36|592.36|588.36|591.37|587.37|33
1610283920000|2021-01-10 13:05:20|592.46|588.46|592.24|588.24|592.54|588.54|592.05|588.05|31
1610283930000|2021-01-10 13:05:30|592.23|588.23|593.18|589.18|593.27|589.27|592.23|588.23|27
1610283940000|2021-01-10 13:05:40|593.17|589.17|592.98|588.98|593.31|589.31|592.88|588.88|30
1610283950000|2021-01-10 13:05:50|592.99|588.99|594.35|590.35|594.77|590.77|592.99|588.99|26
1610283960000|2021-01-10 13:06:00|594.58|590.58|594.93|590.93|594.99|590.99|594.54|590.54|27
1610283970000|2021-01-10 13:06:10|594.79|590.79|592.52|588.52|594.9|590.9|592.51|588.51|35
1610283980000|2021-01-10 13:06:20|592.47|588.47|594.16|590.16|594.16|590.16|592.36|588.36|32
1610283990000|2021-01-10 13:06:30|594.14|590.14|593.77|589.77|594.37|590.37|593.5|589.5|29
1610284000000|2021-01-10 13:06:40|593.8|589.8|594.97|590.97|595.06|591.06|593.8|589.8|29
1610284010000|2021-01-10 13:06:50|594.94|590.94|595.63|591.63|595.78|591.78|594.47|590.47|38
1610284020000|2021-01-10 13:07:00|595.66|591.66|596.34|592.34|596.34|592.34|595.66|591.66|35
1610284030000|2021-01-10 13:07:10|596.47|592.47|596.8|592.8|596.8|592.8|596.1|592.1|31
1610284040000|2021-01-10 13:07:20|596.82|592.82|597.94|593.94|597.94|593.94|596.36|592.36|26
1610284050000|2021-01-10 13:07:30|597.96|593.96|597.79|593.79|598.42|594.42|597.76|593.76|20
1610284060000|2021-01-10 13:07:40|597.62|593.62|596.28|592.28|597.85|593.85|596.28|592.28|31
1610284070000|2021-01-10 13:07:50|596.29|592.29|597.68|593.68|597.68|593.68|596.28|592.28|32
1610284080000|2021-01-10 13:08:00|597.65|593.65|598.03|594.03|598.05|594.05|597.42|593.42|31
1610284090000|2021-01-10 13:08:10|598.01|594.01|598.19|594.19|598.55|594.55|598.01|594.01|27
1610284100000|2021-01-10 13:08:20|598.29|594.29|597.22|593.22|598.29|594.29|597.09|593.09|24
1610284110000|2021-01-10 13:08:30|597.28|593.28|597.4|593.4|597.9|593.9|597.28|593.28|20
1610284120000|2021-01-10 13:08:40|597.53|593.53|598.24|594.24|598.24|594.24|597.4|593.4|29
1610284130000|2021-01-10 13:08:50|598.21|594.21|596.54|592.54|598.21|594.21|596.54|592.54|32
1610284140000|2021-01-10 13:09:00|596.55|592.55|597.75|593.75|597.75|593.75|596.34|592.34|25
1610284150000|2021-01-10 13:09:10|597.78|593.78|598.17|594.17|598.17|594.17|597.78|593.78|21
1610284160000|2021-01-10 13:09:20|597.97|593.97|597.62|593.62|598.21|594.21|597.46|593.46|28
1610284170000|2021-01-10 13:09:30|597.49|593.49|598.11|594.11|598.41|594.41|597.05|593.05|36
1610284180000|2021-01-10 13:09:40|598.1|594.1|598.43|594.43|598.43|594.43|597.27|593.27|26
1610284190000|2021-01-10 13:09:50|598.44|594.44|598.71|594.71|599.11|595.11|598.39|594.39|31
1610284200000|2021-01-10 13:10:00|598.82|594.82|598|594|599.02|595.02|598|594|33
1610284210000|2021-01-10 13:10:10|598.01|594.01|598.4|594.4|598.41|594.41|597.68|593.68|36
1610284220000|2021-01-10 13:10:20|598.41|594.41|598.31|594.31|598.46|594.46|598.19|594.19|25
1610284230000|2021-01-10 13:10:30|598.28|594.28|598.8|594.8|599.12|595.12|598.28|594.28|31
1610284240000|2021-01-10 13:10:40|598.83|594.83|597.63|593.63|599.21|595.21|597.63|593.63|35
1610284250000|2021-01-10 13:10:50|597.68|593.68|597.72|593.72|597.84|593.84|597.25|593.25|37
1610284260000|2021-01-10 13:11:00|597.76|593.76|598.75|594.75|599.01|595.01|597.74|593.74|36
1610284270000|2021-01-10 13:11:10|598.71|594.71|599.01|595.01|599.29|595.29|598.61|594.61|36
1610284280000|2021-01-10 13:11:20|599.02|595.02|599.58|595.58|599.63|595.63|598.71|594.71|29
1610284290000|2021-01-10 13:11:30|599.55|595.55|599.43|595.43|600.01|596.01|599.25|595.25|33
1610284300000|2021-01-10 13:11:40|599.72|595.72|599.67|595.67|600|596|599.14|595.14|28
1610284310000|2021-01-10 13:11:50|599.64|595.64|600.96|596.96|601.02|597.02|599.57|595.57|28
1610284320000|2021-01-10 13:12:00|601.15|597.15|601.22|597.22|601.55|597.55|601.15|597.15|26
1610284330000|2021-01-10 13:12:10|601.24|597.24|601.57|597.57|601.58|597.58|601.18|597.18|30
1610284340000|2021-01-10 13:12:20|601.65|597.65|603.24|599.24|603.24|599.24|601.43|597.43|33
1610284350000|2021-01-10 13:12:30|603.16|599.16|603.63|599.63|603.68|599.68|603.03|599.03|27
1610284360000|2021-01-10 13:12:40|603.64|599.64|603.62|599.62|603.81|599.81|603.49|599.49|23
1610284370000|2021-01-10 13:12:50|603.7|599.7|603.78|599.78|603.83|599.83|603.54|599.54|27
1610284380000|2021-01-10 13:13:00|603.68|599.68|603.74|599.74|604|600|603.68|599.68|28
1610284390000|2021-01-10 13:13:10|603.8|599.8|603.72|599.72|603.8|599.8|602.96|598.96|34
1610284400000|2021-01-10 13:13:20|603.67|599.67|603.98|599.98|604.17|600.17|603.62|599.62|29
1610284410000|2021-01-10 13:13:30|603.87|599.87|603.69|599.69|604.08|600.08|603.67|599.67|28
1610284420000|2021-01-10 13:13:40|603.65|599.65|605.38|601.38|605.65|601.65|603.65|599.65|34
1610284430000|2021-01-10 13:13:50|605.44|601.44|604.3|600.3|605.77|601.77|604.3|600.3|35
1610284440000|2021-01-10 13:14:00|604.41|600.41|606.39|602.39|606.44|602.44|604.41|600.41|32
1610284450000|2021-01-10 13:14:10|606.36|602.36|606.41|602.41|607.54|603.54|606.36|602.36|36
1610284460000|2021-01-10 13:14:20|606.29|602.29|607.08|603.08|607.27|603.27|605.71|601.71|37
1610284470000|2021-01-10 13:14:30|607.04|603.04|606.9|602.9|607.17|603.17|606.85|602.85|35
1610284480000|2021-01-10 13:14:40|606.83|602.83|607.48|603.48|607.63|603.63|606.7|602.7|33
1610284490000|2021-01-10 13:14:50|607.49|603.49|606.26|602.26|607.51|603.51|606.14|602.14|31
1610284500000|2021-01-10 13:15:00|606.16|602.16|607.1|603.1|607.19|603.19|604.79|600.79|39
1610284510000|2021-01-10 13:15:10|607.2|603.2|607.94|603.94|607.94|603.94|606.55|602.55|35
1610284520000|2021-01-10 13:15:20|607.93|603.93|609.03|605.03|609.03|605.03|607.9|603.9|38
1610284530000|2021-01-10 13:15:30|608.73|604.73|609.9|605.9|609.96|605.96|608.18|604.18|39
1610284540000|2021-01-10 13:15:40|609.89|605.89|610.22|606.22|610.32|606.32|608.95|604.95|38
1610284550000|2021-01-10 13:15:50|610.06|606.06|610.2|606.2|610.27|606.27|609.16|605.16|38
1610284560000|2021-01-10 13:16:00|610.3|606.3|609.65|605.65|610.88|606.88|609.65|605.65|37
1610284570000|2021-01-10 13:16:10|609.59|605.59|610.9|606.9|610.98|606.98|609.4|605.4|39
1610284580000|2021-01-10 13:16:20|610.59|606.59|609.83|605.83|610.67|606.67|609.61|605.61|33
1610284590000|2021-01-10 13:16:30|610.31|606.31|610.94|606.94|611.02|607.02|610.31|606.31|36
1610284600000|2021-01-10 13:16:40|610.85|606.85|610.81|606.81|610.97|606.97|610.21|606.21|27
1610284610000|2021-01-10 13:16:50|610.88|606.88|611.47|607.47|611.51|607.51|610.88|606.88|20
1610284620000|2021-01-10 13:17:00|611.51|607.51|609.48|605.48|611.51|607.51|609.31|605.31|37
1610284630000|2021-01-10 13:17:10|609.38|605.38|609.76|605.76|609.78|605.78|609.12|605.12|36
1610284640000|2021-01-10 13:17:20|609.62|605.62|609.62|605.62|609.86|605.86|609.54|605.54|29
1610284650000|2021-01-10 13:17:30|609.65|605.65|607.85|603.85|609.73|605.73|607.8|603.8|37
1610284660000|2021-01-10 13:17:40|607.89|603.89|608.36|604.36|608.39|604.39|607.89|603.89|34
1610284670000|2021-01-10 13:17:50|608.38|604.38|607.5|603.5|608.38|604.38|607.36|603.36|34
1610284680000|2021-01-10 13:18:00|607.61|603.61|607.51|603.51|607.8|603.8|607.4|603.4|30
1610284690000|2021-01-10 13:18:10|607.53|603.53|607.99|603.99|608.48|604.48|607.53|603.53|35
1610284700000|2021-01-10 13:18:20|607.84|603.84|607.01|603.01|607.84|603.84|606.56|602.56|38
1610284710000|2021-01-10 13:18:30|606.94|602.94|607.42|603.42|607.83|603.83|606.94|602.94|39
1610284720000|2021-01-10 13:18:40|607.44|603.44|607.48|603.48|607.56|603.56|607.23|603.23|37
1610284730000|2021-01-10 13:18:50|607.53|603.53|607.68|603.68|607.71|603.71|607.29|603.29|30
1610284740000|2021-01-10 13:19:00|607.81|603.81|607.52|603.52|608.39|604.39|607.52|603.52|28
1610284750000|2021-01-10 13:19:10|607.55|603.55|607.52|603.52|607.67|603.67|607.42|603.42|32
1610284760000|2021-01-10 13:19:20|607.42|603.42|607|603|607.44|603.44|606.49|602.49|29
1610284770000|2021-01-10 13:19:30|607.02|603.02|606.44|602.44|607.02|603.02|606.43|602.43|29
1610284780000|2021-01-10 13:19:40|606.45|602.45|605.7|601.7|606.45|602.45|605.65|601.65|27
1610284790000|2021-01-10 13:19:50|605.69|601.69|605.39|601.39|605.81|601.81|605.27|601.27|26
1610284800000|2021-01-10 13:20:00|605.4|601.4|605.56|601.56|605.57|601.57|605.32|601.32|28
1610284810000|2021-01-10 13:20:10|605.51|601.51|605.68|601.68|605.8|601.8|605.37|601.37|29
1610284820000|2021-01-10 13:20:20|606.29|602.29|605.61|601.61|606.32|602.32|605.6|601.6|30
1610284830000|2021-01-10 13:20:30|605.57|601.57|605.15|601.15|605.78|601.78|605.07|601.07|35
1610284840000|2021-01-10 13:20:40|605.16|601.16|604.63|600.63|605.3|601.3|604.6|600.6|24
1610284850000|2021-01-10 13:20:50|604.62|600.62|604.75|600.75|604.76|600.76|604.28|600.28|31
1610284860000|2021-01-10 13:21:00|604.59|600.59|604.43|600.43|604.59|600.59|604.03|600.03|31
1610284870000|2021-01-10 13:21:10|604.42|600.42|604.87|600.87|604.87|600.87|604.33|600.33|31
1610284880000|2021-01-10 13:21:20|604.86|600.86|604.93|600.93|605.09|601.09|604.85|600.85|34
1610284890000|2021-01-10 13:21:30|604.96|600.96|603.8|599.8|604.98|600.98|603.8|599.8|33
1610284900000|2021-01-10 13:21:40|603.86|599.86|603.62|599.62|604.02|600.02|603.57|599.57|37
1610284910000|2021-01-10 13:21:50|603.85|599.85|603.75|599.75|604.02|600.02|603.63|599.63|32
1610284920000|2021-01-10 13:22:00|603.74|599.74|603.57|599.57|603.89|599.89|603.57|599.57|28
1610284930000|2021-01-10 13:22:10|603.56|599.56|603.89|599.89|603.95|599.95|602.91|598.91|33
1610284940000|2021-01-10 13:22:20|604.01|600.01|604.61|600.61|604.68|600.68|604|600|21
1610284950000|2021-01-10 13:22:30|604.66|600.66|604.64|600.64|604.86|600.86|604.52|600.52|31
1610284960000|2021-01-10 13:22:40|604.68|600.68|605.07|601.07|605.14|601.14|604.64|600.64|25
1610284970000|2021-01-10 13:22:50|605.02|601.02|604.97|600.97|605.3|601.3|604.83|600.83|32
1610284980000|2021-01-10 13:23:00|604.87|600.87|605.5|601.5|605.52|601.52|604.87|600.87|31
1610284990000|2021-01-10 13:23:10|605.66|601.66|605.69|601.69|605.84|601.84|605.1|601.1|34
1610285000000|2021-01-10 13:23:20|605.84|601.84|605.8|601.8|606.06|602.06|605.7|601.7|30
1610285010000|2021-01-10 13:23:30|605.78|601.78|605.85|601.85|605.96|601.96|605.62|601.62|23
1610285020000|2021-01-10 13:23:40|605.86|601.86|607.25|603.25|607.4|603.4|605.84|601.84|27
1610285030000|2021-01-10 13:23:50|607.17|603.17|607.18|603.18|607.69|603.69|607.04|603.04|28
1610285040000|2021-01-10 13:24:00|607.13|603.13|606.91|602.91|607.13|603.13|606.81|602.81|30
1610285050000|2021-01-10 13:24:10|606.89|602.89|606.76|602.76|606.99|602.99|606.76|602.76|28
1610285060000|2021-01-10 13:24:20|606.78|602.78|605.98|601.98|606.93|602.93|605.95|601.95|26
1610285070000|2021-01-10 13:24:30|605.97|601.97|605.4|601.4|605.99|601.99|605.3|601.3|36
1610285080000|2021-01-10 13:24:40|605.39|601.39|606.23|602.23|606.24|602.24|605.39|601.39|26
1610285090000|2021-01-10 13:24:50|606.24|602.24|605.77|601.77|606.62|602.62|605.77|601.77|33
1610285100000|2021-01-10 13:25:00|605.58|601.58|606.03|602.03|606.03|602.03|605.56|601.56|21
1610285110000|2021-01-10 13:25:10|605.85|601.85|605.83|601.83|606.39|602.39|605.8|601.8|30
1610285120000|2021-01-10 13:25:20|605.62|601.62|605.69|601.69|606.12|602.12|605.41|601.41|32
1610285130000|2021-01-10 13:25:30|605.71|601.71|605.78|601.78|606.35|602.35|605.18|601.18|26
1610285140000|2021-01-10 13:25:40|605.57|601.57|605.68|601.68|605.88|601.88|605.49|601.49|26
1610285150000|2021-01-10 13:25:50|605.67|601.67|606.1|602.1|606.1|602.1|605.65|601.65|26
1610285160000|2021-01-10 13:26:00|606.09|602.09|605.8|601.8|606.09|602.09|605.55|601.55|20
1610285170000|2021-01-10 13:26:10|605.77|601.77|605.63|601.63|605.77|601.77|605.63|601.63|16
1610285180000|2021-01-10 13:26:20|605.69|601.69|605.62|601.62|605.85|601.85|605.61|601.61|22
1610285190000|2021-01-10 13:26:30|605.49|601.49|604.8|600.8|605.49|601.49|604.74|600.74|22
1610285200000|2021-01-10 13:26:40|604.7|600.7|603.83|599.83|604.7|600.7|603.83|599.83|24
1610285210000|2021-01-10 13:26:50|603.88|599.88|604.34|600.34|604.41|600.41|603.82|599.82|31
1610285220000|2021-01-10 13:27:00|604.36|600.36|603.91|599.91|604.36|600.36|603.88|599.88|20
1610285230000|2021-01-10 13:27:10|603.84|599.84|603.81|599.81|604|600|603.76|599.76|26
1610285240000|2021-01-10 13:27:20|603.78|599.78|604.04|600.04|604.12|600.12|603.51|599.51|29
1610285250000|2021-01-10 13:27:30|604.03|600.03|604.49|600.49|604.88|600.88|603.74|599.74|33
1610285260000|2021-01-10 13:27:40|604.71|600.71|605.64|601.64|605.65|601.65|604.53|600.53|30
1610285270000|2021-01-10 13:27:50|605.63|601.63|605.36|601.36|605.63|601.63|604.72|600.72|34
1610285280000|2021-01-10 13:28:00|605.34|601.34|605.14|601.14|605.61|601.61|605.04|601.04|33
1610285290000|2021-01-10 13:28:10|605.17|601.17|605.35|601.35|605.45|601.45|604.81|600.81|36
1610285300000|2021-01-10 13:28:20|605.24|601.24|605.74|601.74|605.75|601.75|605.1|601.1|33
1610285310000|2021-01-10 13:28:30|605.83|601.83|605.94|601.94|606.15|602.15|605.74|601.74|28
1610285320000|2021-01-10 13:28:40|605.96|601.96|605.89|601.89|605.99|601.99|605.79|601.79|23
1610285330000|2021-01-10 13:28:50|605.79|601.79|606.37|602.37|606.6|602.6|605.79|601.79|25
1610285340000|2021-01-10 13:29:00|606.21|602.21|604.8|600.8|606.21|602.21|604.73|600.73|39
1610285350000|2021-01-10 13:29:10|604.81|600.81|604.93|600.93|605.08|601.08|604.65|600.65|33
1610285360000|2021-01-10 13:29:20|604.77|600.77|605.04|601.04|605.36|601.36|604.74|600.74|28
1610285370000|2021-01-10 13:29:30|604.93|600.93|605.12|601.12|605.13|601.13|604.79|600.79|24
1610285380000|2021-01-10 13:29:40|605.17|601.17|606.1|602.1|606.1|602.1|605.17|601.17|26
1610285390000|2021-01-10 13:29:50|606.15|602.15|606.92|602.92|606.99|602.99|606.08|602.08|30
1610285400000|2021-01-10 13:30:00|606.93|602.93|607.03|603.03|607.12|603.12|606.84|602.84|30
1610285410000|2021-01-10 13:30:10|607.04|603.04|607.6|603.6|607.6|603.6|607.04|603.04|31
1610285420000|2021-01-10 13:30:20|607.56|603.56|607.87|603.87|608.01|604.01|607.48|603.48|26
1610285430000|2021-01-10 13:30:30|607.85|603.85|608.92|604.92|609.15|605.15|607.59|603.59|31
1610285440000|2021-01-10 13:30:40|608.88|604.88|609.02|605.02|609.17|605.17|608.4|604.4|33
1610285450000|2021-01-10 13:30:50|609.05|605.05|609.05|605.05|609.45|605.45|608.97|604.97|34
1610285460000|2021-01-10 13:31:00|609.14|605.14|608.9|604.9|609.23|605.23|608.77|604.77|32
1610285470000|2021-01-10 13:31:10|609.33|605.33|610.48|606.48|610.51|606.51|609.28|605.28|30
1610285480000|2021-01-10 13:31:20|610.58|606.58|610.19|606.19|610.58|606.58|610.19|606.19|25
1610285490000|2021-01-10 13:31:30|610.22|606.22|610.49|606.49|610.65|606.65|610.16|606.16|35
1610285500000|2021-01-10 13:31:40|610.46|606.46|610.62|606.62|610.72|606.72|610.43|606.43|31
1610285510000|2021-01-10 13:31:50|610.97|606.97|611.03|607.03|611.05|607.05|610.96|606.96|15
1610285520000|2021-01-10 13:32:00|611.15|607.15|611.27|607.27|611.4|607.4|611.15|607.15|13
1610285530000|2021-01-10 13:32:10|611.31|607.31|612.22|608.22|612.22|608.22|611.31|607.31|23
1610285540000|2021-01-10 13:32:20|612.57|608.57|613.42|609.42|613.42|609.42|612.57|608.57|24
1610285550000|2021-01-10 13:32:30|613.31|609.31|614.5|610.5|614.54|610.54|613.21|609.21|33
1610285560000|2021-01-10 13:32:40|614.52|610.52|615.45|611.45|615.45|611.45|614.46|610.46|31
1610285570000|2021-01-10 13:32:50|615.44|611.44|615.12|611.12|615.91|611.91|615|611|32
1610285580000|2021-01-10 13:33:00|617.15|613.15|616.99|612.99|617.15|613.15|616.74|612.74|34
1610285590000|2021-01-10 13:33:10|616.98|612.98|618.43|614.43|618.48|614.48|616.98|612.98|24
1610285600000|2021-01-10 13:33:20|618.41|614.41|618.34|614.34|618.46|614.46|618.27|614.27|25
1610285610000|2021-01-10 13:33:30|618.36|614.36|619.52|615.52|619.52|615.52|618.2|614.2|30
1610285620000|2021-01-10 13:33:40|619.59|615.59|620.65|616.65|620.68|616.68|619.59|615.59|36
1610285630000|2021-01-10 13:33:50|620.54|616.54|619.98|615.98|620.87|616.87|619.95|615.95|37
1610285640000|2021-01-10 13:34:00|619.87|615.87|617.99|613.99|619.87|615.87|617.79|613.79|35
1610285650000|2021-01-10 13:34:10|618.01|614.01|618.39|614.39|618.63|614.63|617.97|613.97|34
1610285660000|2021-01-10 13:34:20|618.4|614.4|619.31|615.31|619.36|615.36|618.16|614.16|35
1610285670000|2021-01-10 13:34:30|619.33|615.33|620.6|616.6|620.67|616.67|619.33|615.33|34
1610285680000|2021-01-10 13:34:40|620.39|616.39|619.97|615.97|620.39|616.39|619.65|615.65|33
1610285690000|2021-01-10 13:34:50|619.87|615.87|619.06|615.06|619.92|615.92|618.64|614.64|28
1610285700000|2021-01-10 13:35:00|619.09|615.09|619.52|615.52|619.52|615.52|618.57|614.57|38
1610285710000|2021-01-10 13:35:10|619.42|615.42|618.98|614.98|619.79|615.79|618.42|614.42|36
1610285720000|2021-01-10 13:35:20|618.74|614.74|617.63|613.63|618.77|614.77|617.39|613.39|37
1610285730000|2021-01-10 13:35:30|617.65|613.65|617.59|613.59|617.74|613.74|617.45|613.45|26
1610285740000|2021-01-10 13:35:40|617.62|613.62|617.65|613.65|617.69|613.69|617.53|613.53|25
1610285750000|2021-01-10 13:35:50|617.64|613.64|617.69|613.69|617.78|613.78|617.59|613.59|33
1610285760000|2021-01-10 13:36:00|617.7|613.7|617.55|613.55|617.7|613.7|617.54|613.54|28
1610285770000|2021-01-10 13:36:10|617.53|613.53|615.69|611.69|617.53|613.53|615.69|611.69|36
1610285780000|2021-01-10 13:36:20|615.7|611.7|615.87|611.87|616.12|612.12|615.68|611.68|32
1610285790000|2021-01-10 13:36:30|615.89|611.89|616.23|612.23|616.28|612.28|615.64|611.64|36
1610285800000|2021-01-10 13:36:40|616.22|612.22|614.97|610.97|616.32|612.32|614.97|610.97|35
1610285810000|2021-01-10 13:36:50|614.93|610.93|615.7|611.7|615.83|611.83|614.93|610.93|32
1610285820000|2021-01-10 13:37:00|615.68|611.68|615.49|611.49|615.68|611.68|615.33|611.33|32
1610285830000|2021-01-10 13:37:10|615.44|611.44|615.8|611.8|615.8|611.8|615.35|611.35|29
1610285840000|2021-01-10 13:37:20|615.66|611.66|616.3|612.3|616.3|612.3|615.59|611.59|32
1610285850000|2021-01-10 13:37:30|616.1|612.1|616.82|612.82|616.97|612.97|616.02|612.02|30
1610285860000|2021-01-10 13:37:40|616.8|612.8|617.48|613.48|619.08|615.08|616.65|612.65|33
1610285870000|2021-01-10 13:37:50|617.46|613.46|617.51|613.51|618.24|614.24|617.27|613.27|37
1610285880000|2021-01-10 13:38:00|617.47|613.47|616.4|612.4|617.55|613.55|616.29|612.29|38
1610285890000|2021-01-10 13:38:10|616.42|612.42|615.86|611.86|616.47|612.47|615.86|611.86|37
1610285900000|2021-01-10 13:38:20|615.92|611.92|615.82|611.82|616.15|612.15|615.82|611.82|25
1610285910000|2021-01-10 13:38:30|614.88|610.88|614.94|610.94|615.41|611.41|614.82|610.82|34
1610285920000|2021-01-10 13:38:40|614.9|610.9|614.6|610.6|614.98|610.98|614.54|610.54|34
1610285930000|2021-01-10 13:38:50|614.5|610.5|614.66|610.66|614.66|610.66|614.05|610.05|31
1610285940000|2021-01-10 13:39:00|614.61|610.61|613.77|609.77|614.7|610.7|613.65|609.65|36
1610285950000|2021-01-10 13:39:10|613.78|609.78|615.1|611.1|615.11|611.11|613.78|609.78|35
1610285960000|2021-01-10 13:39:20|615.08|611.08|614.95|610.95|615.08|611.08|614.37|610.37|32
1610285970000|2021-01-10 13:39:30|614.96|610.96|615.63|611.63|616.1|612.1|614.96|610.96|35
1610285980000|2021-01-10 13:39:40|615.6|611.6|615.67|611.67|615.88|611.88|615.42|611.42|34
1610285990000|2021-01-10 13:39:50|615.87|611.87|615.81|611.81|616.59|612.59|615.61|611.61|35
1610286000000|2021-01-10 13:40:00|615.88|611.88|614.82|610.82|615.93|611.93|614.77|610.77|32
1610286010000|2021-01-10 13:40:10|614.84|610.84|614.92|610.92|614.98|610.98|614.76|610.76|29
1610286020000|2021-01-10 13:40:20|614.94|610.94|614.92|610.92|615|611|614.62|610.62|31
1610286030000|2021-01-10 13:40:30|614.93|610.93|615.04|611.04|615.1|611.1|614.84|610.84|30
1610286040000|2021-01-10 13:40:40|615.09|611.09|614.3|610.3|615.17|611.17|614.19|610.19|36
1610286050000|2021-01-10 13:40:50|614.34|610.34|613.96|609.96|614.41|610.41|613.96|609.96|31
1610286060000|2021-01-10 13:41:00|613.94|609.94|612.96|608.96|614.05|610.05|612.89|608.89|35
1610286070000|2021-01-10 13:41:10|612.99|608.99|613.27|609.27|613.28|609.28|612.87|608.87|30
1610286080000|2021-01-10 13:41:20|613.28|609.28|614.73|610.73|614.96|610.96|613.24|609.24|33
1610286090000|2021-01-10 13:41:30|614.74|610.74|614.65|610.65|614.98|610.98|614.52|610.52|35
1610286100000|2021-01-10 13:41:40|614.66|610.66|614.97|610.97|614.97|610.97|614.57|610.57|22
1610286110000|2021-01-10 13:41:50|614.83|610.83|615.12|611.12|615.23|611.23|614.8|610.8|24
1610286120000|2021-01-10 13:42:00|615.13|611.13|616.06|612.06|616.06|612.06|615.13|611.13|31
1610286130000|2021-01-10 13:42:10|616.12|612.12|615.64|611.64|616.28|612.28|615.61|611.61|31
1610286140000|2021-01-10 13:42:20|615.66|611.66|615.78|611.78|615.87|611.87|615.41|611.41|29
1610286150000|2021-01-10 13:42:30|615.79|611.79|616.01|612.01|616.12|612.12|615.61|611.61|34
1610286160000|2021-01-10 13:42:40|616.54|612.54|616.32|612.32|616.54|612.54|616.32|612.32|25
1610286170000|2021-01-10 13:42:50|616.39|612.39|615.93|611.93|616.46|612.46|615.93|611.93|27
1610286180000|2021-01-10 13:43:00|615.85|611.85|615.32|611.32|615.85|611.85|615.08|611.08|34
1610286190000|2021-01-10 13:43:10|615.3|611.3|615.05|611.05|615.55|611.55|614.97|610.97|29
1610286200000|2021-01-10 13:43:20|615.06|611.06|613.78|609.78|615.42|611.42|613.78|609.78|28
1610286210000|2021-01-10 13:43:30|613.64|609.64|614.21|610.21|614.21|610.21|613.61|609.61|29
1610286220000|2021-01-10 13:43:40|614.23|610.23|614.12|610.12|614.69|610.69|614.11|610.11|34
1610286230000|2021-01-10 13:43:50|613.98|609.98|613.66|609.66|614.06|610.06|613.66|609.66|22
1610286240000|2021-01-10 13:44:00|613.91|609.91|613.71|609.71|614.39|610.39|613.6|609.6|30
1610286250000|2021-01-10 13:44:10|613.77|609.77|614.02|610.02|614.02|610.02|613.77|609.77|22
1610286260000|2021-01-10 13:44:20|614.01|610.01|613.82|609.82|614.03|610.03|613.73|609.73|27
1610286270000|2021-01-10 13:44:30|613.81|609.81|613.88|609.88|614.02|610.02|613.81|609.81|25
1610286280000|2021-01-10 13:44:40|613.89|609.89|613.81|609.81|614.07|610.07|613.81|609.81|23
1610286290000|2021-01-10 13:44:50|613.8|609.8|613.94|609.94|614.07|610.07|613.79|609.79|28
1610286300000|2021-01-10 13:45:00|613.93|609.93|615.29|611.29|615.29|611.29|613.93|609.93|32
1610286310000|2021-01-10 13:45:10|615.32|611.32|615.51|611.51|615.67|611.67|614.87|610.87|31
1610286320000|2021-01-10 13:45:20|615.57|611.57|616.67|612.67|616.76|612.76|615.57|611.57|25
1610286330000|2021-01-10 13:45:30|616.71|612.71|615.76|611.76|616.71|612.71|615.76|611.76|29
1610286340000|2021-01-10 13:45:40|615.73|611.73|615.47|611.47|615.86|611.86|615.39|611.39|28
1610286350000|2021-01-10 13:45:50|615.48|611.48|615.14|611.14|615.48|611.48|615.14|611.14|27
1610286360000|2021-01-10 13:46:00|615.12|611.12|614.76|610.76|615.12|611.12|614.72|610.72|20
1610286370000|2021-01-10 13:46:10|614.75|610.75|614.99|610.99|615.04|611.04|614.75|610.75|29
1610286380000|2021-01-10 13:46:20|615.02|611.02|615.28|611.28|615.95|611.95|615.02|611.02|37
1610286390000|2021-01-10 13:46:30|615.27|611.27|615.18|611.18|615.52|611.52|615.02|611.02|30
1610286400000|2021-01-10 13:46:40|615.08|611.08|615.11|611.11|615.34|611.34|615.05|611.05|29
1610286410000|2021-01-10 13:46:50|615.14|611.14|615.11|611.11|615.19|611.19|615.07|611.07|20
1610286420000|2021-01-10 13:47:00|615.09|611.09|615.17|611.17|615.38|611.38|615.09|611.09|33
1610286430000|2021-01-10 13:47:10|615.16|611.16|614.55|610.55|615.2|611.2|614.51|610.51|30
1610286440000|2021-01-10 13:47:20|614.52|610.52|613.07|609.07|614.52|610.52|613.07|609.07|35
1610286450000|2021-01-10 13:47:30|613.22|609.22|613.05|609.05|613.29|609.29|612.85|608.85|33
1610286460000|2021-01-10 13:47:40|613.04|609.04|612.95|608.95|613.06|609.06|612.94|608.94|21
1610286470000|2021-01-10 13:47:50|612.93|608.93|612.85|608.85|612.93|608.93|612.76|608.76|12
1610286480000|2021-01-10 13:48:00|612.83|608.83|613.03|609.03|613.22|609.22|612.83|608.83|21
1610286490000|2021-01-10 13:48:10|613.15|609.15|612.35|608.35|613.15|609.15|612.35|608.35|20
1610286500000|2021-01-10 13:48:20|612.31|608.31|611.64|607.64|612.32|608.32|611.59|607.59|31
1610286510000|2021-01-10 13:48:30|611.46|607.46|610.85|606.85|611.61|607.61|610.85|606.85|33
1610286520000|2021-01-10 13:48:40|610.51|606.51|609.77|605.77|610.51|606.51|608.88|604.88|37
1610286530000|2021-01-10 13:48:50|609.82|605.82|609.95|605.95|610.84|606.84|609.74|605.74|36
1610286540000|2021-01-10 13:49:00|610.05|606.05|609.32|605.32|610.15|606.15|609.12|605.12|33
1610286550000|2021-01-10 13:49:10|609.34|605.34|609.48|605.48|609.92|605.92|609.34|605.34|31
1610286560000|2021-01-10 13:49:20|609.51|605.51|609.73|605.73|609.73|605.73|609.35|605.35|23
1610286570000|2021-01-10 13:49:30|609.74|605.74|610.12|606.12|610.29|606.29|609.52|605.52|21
1610286580000|2021-01-10 13:49:40|609.93|605.93|610.82|606.82|610.83|606.83|609.76|605.76|28
1610286590000|2021-01-10 13:49:50|610.84|606.84|610.28|606.28|610.89|606.89|610.27|606.27|28
1610286600000|2021-01-10 13:50:00|610.31|606.31|609.15|605.15|610.31|606.31|609.15|605.15|32
1610286610000|2021-01-10 13:50:10|609.14|605.14|609.42|605.42|609.46|605.46|609.14|605.14|31
1610286620000|2021-01-10 13:50:20|609.49|605.49|609.18|605.18|609.53|605.53|609.16|605.16|29
1610286630000|2021-01-10 13:50:30|609.17|605.17|608.61|604.61|609.34|605.34|608.31|604.31|36
1610286640000|2021-01-10 13:50:40|608.44|604.44|608.93|604.93|608.99|604.99|608.44|604.44|25
1610286650000|2021-01-10 13:50:50|608.75|604.75|608.72|604.72|608.81|604.81|608.67|604.67|27
1610286660000|2021-01-10 13:51:00|608.68|604.68|608.43|604.43|608.71|604.71|608.24|604.24|32
1610286670000|2021-01-10 13:51:10|608.4|604.4|608.4|604.4|608.59|604.59|608.2|604.2|32
1610286680000|2021-01-10 13:51:20|608.46|604.46|608.37|604.37|608.61|604.61|608.3|604.3|30
1610286690000|2021-01-10 13:51:30|608.38|604.38|608.04|604.04|608.5|604.5|608.04|604.04|33
1610286700000|2021-01-10 13:51:40|608.05|604.05|607.21|603.21|608.07|604.07|607.11|603.11|35
1610286710000|2021-01-10 13:51:50|607.26|603.26|607.89|603.89|607.98|603.98|607.25|603.25|33
1610286720000|2021-01-10 13:52:00|607.97|603.97|607.79|603.79|607.97|603.97|607.76|603.76|28
1610286730000|2021-01-10 13:52:10|607.78|603.78|608.64|604.64|608.86|604.86|607.78|603.78|30
1610286740000|2021-01-10 13:52:20|608.66|604.66|608.61|604.61|608.72|604.72|608.38|604.38|25
1610286750000|2021-01-10 13:52:30|608.58|604.58|608.53|604.53|608.58|604.58|608.33|604.33|23
1610286760000|2021-01-10 13:52:40|608.62|604.62|608.88|604.88|608.88|604.88|608.39|604.39|29
1610286770000|2021-01-10 13:52:50|608.76|604.76|608.57|604.57|608.83|604.83|608.5|604.5|33
1610286780000|2021-01-10 13:53:00|608.58|604.58|608.36|604.36|608.58|604.58|608.25|604.25|28
1610286790000|2021-01-10 13:53:10|608.46|604.46|608.48|604.48|609.14|605.14|608.27|604.27|28
1610286800000|2021-01-10 13:53:20|608.52|604.52|607.8|603.8|608.52|604.52|607.37|603.37|34
1610286810000|2021-01-10 13:53:30|607.87|603.87|607.73|603.73|608.01|604.01|607.73|603.73|29
1610286820000|2021-01-10 13:53:40|607.71|603.71|607.31|603.31|607.71|603.71|607.27|603.27|30
1610286830000|2021-01-10 13:53:50|607.33|603.33|607.31|603.31|607.34|603.34|607.24|603.24|18
1610286840000|2021-01-10 13:54:00|607.29|603.29|607.57|603.57|607.65|603.65|607.11|603.11|33
1610286850000|2021-01-10 13:54:10|607.46|603.46|608.43|604.43|608.53|604.53|607.46|603.46|24
1610286860000|2021-01-10 13:54:20|608.45|604.45|608.41|604.41|608.76|604.76|608.32|604.32|27
1610286870000|2021-01-10 13:54:30|608.51|604.51|608.1|604.1|608.6|604.6|607.97|603.97|24
1610286880000|2021-01-10 13:54:40|608.09|604.09|607.35|603.35|608.09|604.09|607.35|603.35|23
1610286890000|2021-01-10 13:54:50|607.34|603.34|607.28|603.28|607.35|603.35|607.22|603.22|26
1610286900000|2021-01-10 13:55:00|607.26|603.26|607.89|603.89|607.89|603.89|607.25|603.25|23
1610286910000|2021-01-10 13:55:10|607.86|603.86|608.81|604.81|608.93|604.93|607.86|603.86|24
1610286920000|2021-01-10 13:55:20|608.89|604.89|608.5|604.5|608.91|604.91|608.32|604.32|27
1610286930000|2021-01-10 13:55:30|608.39|604.39|608.45|604.45|608.52|604.52|607.91|603.91|27
1610286940000|2021-01-10 13:55:40|608.5|604.5|608.4|604.4|608.53|604.53|608.12|604.12|25
1610286950000|2021-01-10 13:55:50|608.38|604.38|608.6|604.6|608.92|604.92|608.38|604.38|21
1610286960000|2021-01-10 13:56:00|608.79|604.79|609.96|605.96|610.6|606.6|608.6|604.6|27
1610286970000|2021-01-10 13:56:10|609.92|605.92|609.6|605.6|609.92|605.92|609.55|605.55|31
1610286980000|2021-01-10 13:56:20|609.48|605.48|609.92|605.92|610.03|606.03|609.37|605.37|29
1610286990000|2021-01-10 13:56:30|609.91|605.91|610.34|606.34|610.69|606.69|609.84|605.84|23
1610287000000|2021-01-10 13:56:40|610.28|606.28|609.21|605.21|610.28|606.28|609.12|605.12|34
1610287010000|2021-01-10 13:56:50|609.19|605.19|609.21|605.21|609.36|605.36|608.96|604.96|31
1610287020000|2021-01-10 13:57:00|609.31|605.31|608.88|604.88|609.42|605.42|608.88|604.88|26
1610287030000|2021-01-10 13:57:10|608.87|604.87|608.27|604.27|608.87|604.87|608.26|604.26|23
1610287040000|2021-01-10 13:57:20|608.39|604.39|608.95|604.95|609.18|605.18|608.39|604.39|32
1610287050000|2021-01-10 13:57:30|608.93|604.93|609.39|605.39|609.41|605.41|608.87|604.87|29
1610287060000|2021-01-10 13:57:40|609.36|605.36|608.88|604.88|609.36|605.36|608.74|604.74|22
1610287070000|2021-01-10 13:57:50|608.89|604.89|608.55|604.55|608.92|604.92|608.55|604.55|21
1610287080000|2021-01-10 13:58:00|608.63|604.63|608.8|604.8|608.81|604.81|608.54|604.54|25
1610287090000|2021-01-10 13:58:10|608.75|604.75|609.9|605.9|609.96|605.96|608.69|604.69|29
1610287100000|2021-01-10 13:58:20|609.91|605.91|610.66|606.66|610.73|606.73|609.83|605.83|27
1610287110000|2021-01-10 13:58:30|610.67|606.67|611.62|607.62|611.64|607.64|610.67|606.67|30
1610287120000|2021-01-10 13:58:40|611.61|607.61|611.58|607.58|611.69|607.69|611.5|607.5|27
1610287130000|2021-01-10 13:58:50|611.51|607.51|611.63|607.63|611.66|607.66|611.51|607.51|17
1610287140000|2021-01-10 13:59:00|611.64|607.64|611.9|607.9|611.9|607.9|611.61|607.61|27
1610287150000|2021-01-10 13:59:10|611.91|607.91|611.85|607.85|612.1|608.1|611.78|607.78|17
1610287160000|2021-01-10 13:59:20|611.97|607.97|613.06|609.06|613.06|609.06|611.9|607.9|20
1610287170000|2021-01-10 13:59:30|613.04|609.04|612.22|608.22|613.05|609.05|612.17|608.17|32
1610287180000|2021-01-10 13:59:40|612.21|608.21|612.81|608.81|613.08|609.08|612.21|608.21|32
1610287190000|2021-01-10 13:59:50|612.83|608.83|612.58|608.58|612.86|608.86|612.43|608.43|34
1610287200000|2021-01-10 14:00:00|612.44|608.44|611.04|607.04|612.44|608.44|611.04|607.04|24
1610287210000|2021-01-10 14:00:10|611.1|607.1|610.56|606.56|611.1|607.1|610.25|606.25|34
1610287220000|2021-01-10 14:00:20|610.58|606.58|610.35|606.35|610.75|606.75|610.24|606.24|35
1610287230000|2021-01-10 14:00:30|610.36|606.36|609.36|605.36|610.36|606.36|609.36|605.36|26
1610287240000|2021-01-10 14:00:40|609.35|605.35|609.37|605.37|609.39|605.39|609.12|605.12|31
1610287250000|2021-01-10 14:00:50|609.46|605.46|609.14|605.14|609.56|605.56|609.1|605.1|33
1610287260000|2021-01-10 14:01:00|609.15|605.15|608.64|604.64|609.26|605.26|608.64|604.64|23
1610287270000|2021-01-10 14:01:10|608.56|604.56|606.76|602.76|608.65|604.65|606.74|602.74|35
1610287280000|2021-01-10 14:01:20|606.83|602.83|605.37|601.37|606.83|602.83|605.06|601.06|30
1610287290000|2021-01-10 14:01:30|605.45|601.45|605.23|601.23|605.45|601.45|605.12|601.12|27
1610287300000|2021-01-10 14:01:40|605.33|601.33|605.4|601.4|605.65|601.65|605.04|601.04|34
1610287310000|2021-01-10 14:01:50|605.34|601.34|604.08|600.08|605.44|601.44|603.99|599.99|34
1610287320000|2021-01-10 14:02:00|604.14|600.14|603.61|599.61|604.14|600.14|603.46|599.46|35
1610287330000|2021-01-10 14:02:10|603.63|599.63|603.46|599.46|603.64|599.64|603.39|599.39|33
1610287340000|2021-01-10 14:02:20|603.47|599.47|603.22|599.22|603.8|599.8|603.15|599.15|33
1610287350000|2021-01-10 14:02:30|603.34|599.34|604.45|600.45|604.58|600.58|603.26|599.26|32
1610287360000|2021-01-10 14:02:40|604.48|600.48|604.9|600.9|605.3|601.3|604.46|600.46|29
1610287370000|2021-01-10 14:02:50|604.87|600.87|604.66|600.66|605.06|601.06|604.01|600.01|32
1610287380000|2021-01-10 14:03:00|604.65|600.65|602.8|598.8|604.71|600.71|602.8|598.8|37
1610287390000|2021-01-10 14:03:10|602.89|598.89|602.88|598.88|603.24|599.24|602.55|598.55|35
1610287400000|2021-01-10 14:03:20|602.86|598.86|602.75|598.75|603.07|599.07|602.42|598.42|37
1610287410000|2021-01-10 14:03:30|602.72|598.72|602.27|598.27|602.98|598.98|602.11|598.11|35
1610287420000|2021-01-10 14:03:40|602.38|598.38|602.4|598.4|602.62|598.62|602.2|598.2|28
1610287430000|2021-01-10 14:03:50|602.33|598.33|602.56|598.56|602.6|598.6|602.3|598.3|34
1610287440000|2021-01-10 14:04:00|602.48|598.48|601.9|597.9|602.48|598.48|601.9|597.9|30
1610287450000|2021-01-10 14:04:10|601.89|597.89|601.63|597.63|602|598|601.63|597.63|21
1610287460000|2021-01-10 14:04:20|601.61|597.61|601.05|597.05|601.61|597.61|600.82|596.82|31
1610287470000|2021-01-10 14:04:30|601.19|597.19|601.51|597.51|601.68|597.68|601.19|597.19|31
1610287480000|2021-01-10 14:04:40|601.56|597.56|601.88|597.88|601.95|597.95|601.27|597.27|33
1610287490000|2021-01-10 14:04:50|601.9|597.9|601.8|597.8|601.99|597.99|601.61|597.61|33
1610287500000|2021-01-10 14:05:00|601.64|597.64|603.44|599.44|603.49|599.49|601.64|597.64|27
1610287510000|2021-01-10 14:05:10|603.37|599.37|604.22|600.22|604.22|600.22|603.37|599.37|25
1610287520000|2021-01-10 14:05:20|604.32|600.32|604.42|600.42|604.45|600.45|604.09|600.09|34
1610287530000|2021-01-10 14:05:30|604.43|600.43|604.35|600.35|604.47|600.47|604.25|600.25|33
1610287540000|2021-01-10 14:05:40|604.27|600.27|605.79|601.79|605.79|601.79|604.26|600.26|26
1610287550000|2021-01-10 14:05:50|605.77|601.77|605.79|601.79|606.1|602.1|605.76|601.76|30
1610287560000|2021-01-10 14:06:00|605.81|601.81|606.26|602.26|606.28|602.28|605.81|601.81|29
1610287570000|2021-01-10 14:06:10|606.28|602.28|607.14|603.14|607.21|603.21|606.24|602.24|29
1610287580000|2021-01-10 14:06:20|607.13|603.13|606.29|602.29|607.13|603.13|606.28|602.28|29
1610287590000|2021-01-10 14:06:30|606.24|602.24|606.55|602.55|606.55|602.55|606.13|602.13|20
1610287600000|2021-01-10 14:06:40|606.51|602.51|606.4|602.4|606.51|602.51|606.05|602.05|28
1610287610000|2021-01-10 14:06:50|606.35|602.35|606.33|602.33|606.4|602.4|606.27|602.27|24
1610287620000|2021-01-10 14:07:00|606.34|602.34|604.88|600.88|606.35|602.35|604.88|600.88|29
1610287630000|2021-01-10 14:07:10|604.93|600.93|605.11|601.11|605.39|601.39|604.84|600.84|29
1610287640000|2021-01-10 14:07:20|605.1|601.1|605.01|601.01|605.16|601.16|604.9|600.9|26
1610287650000|2021-01-10 14:07:30|605.03|601.03|604.91|600.91|605.13|601.13|604.71|600.71|33
1610287660000|2021-01-10 14:07:40|604.9|600.9|605.2|601.2|605.24|601.24|604.88|600.88|13
1610287670000|2021-01-10 14:07:50|605.21|601.21|605.11|601.11|605.36|601.36|605.04|601.04|11
1610287680000|2021-01-10 14:08:00|604.98|600.98|605.14|601.14|605.42|601.42|604.97|600.97|24
1610287690000|2021-01-10 14:08:10|605.42|601.42|605.3|601.3|605.42|601.42|605.18|601.18|33
1610287700000|2021-01-10 14:08:20|605.36|601.36|604.46|600.46|605.38|601.38|604.45|600.45|29
1610287710000|2021-01-10 14:08:30|604.47|600.47|604.13|600.13|604.47|600.47|603.79|599.79|29
1610287720000|2021-01-10 14:08:40|604.31|600.31|603.61|599.61|604.31|600.31|603.61|599.61|24
1610287730000|2021-01-10 14:08:50|603.66|599.66|603.14|599.14|603.72|599.72|603.14|599.14|25
1610287740000|2021-01-10 14:09:00|603.15|599.15|603.2|599.2|603.22|599.22|602.94|598.94|30
1610287750000|2021-01-10 14:09:10|603.23|599.23|603.54|599.54|603.92|599.92|603.03|599.03|28
1610287760000|2021-01-10 14:09:20|603.38|599.38|604.44|600.44|604.46|600.46|603.38|599.38|23
1610287770000|2021-01-10 14:09:30|604.43|600.43|604.1|600.1|604.43|600.43|604.09|600.09|27
1610287780000|2021-01-10 14:09:40|604.08|600.08|604.47|600.47|604.52|600.52|604.08|600.08|23
1610287790000|2021-01-10 14:09:50|604.49|600.49|604.74|600.74|604.84|600.84|604.49|600.49|25
1610287800000|2021-01-10 14:10:00|604.73|600.73|603.84|599.84|604.78|600.78|603.81|599.81|31
1610287810000|2021-01-10 14:10:10|603.96|599.96|604.25|600.25|604.38|600.38|603.44|599.44|34
1610287820000|2021-01-10 14:10:20|604.33|600.33|604.6|600.6|604.68|600.68|604.1|600.1|32
1610287830000|2021-01-10 14:10:30|604.62|600.62|605.36|601.36|605.44|601.44|604.41|600.41|18
1610287840000|2021-01-10 14:10:40|605.42|601.42|605.59|601.59|605.71|601.71|605.31|601.31|26
1610287850000|2021-01-10 14:10:50|605.62|601.62|606.43|602.43|606.69|602.69|605.62|601.62|26
1610287860000|2021-01-10 14:11:00|606.21|602.21|605.51|601.51|606.53|602.53|605.37|601.37|36
1610287870000|2021-01-10 14:11:10|605.52|601.52|605.58|601.58|605.77|601.77|605.19|601.19|31
1610287880000|2021-01-10 14:11:20|605.73|601.73|605.47|601.47|605.76|601.76|605.47|601.47|28
1610287890000|2021-01-10 14:11:30|605.49|601.49|605.01|601.01|605.5|601.5|603.79|599.79|34
1610287900000|2021-01-10 14:11:40|605.18|601.18|604.46|600.46|605.49|601.49|604.46|600.46|30
1610287910000|2021-01-10 14:11:50|604.4|600.4|604.54|600.54|604.67|600.67|604.38|600.38|25
1610287920000|2021-01-10 14:12:00|604.52|600.52|604|600|604.59|600.59|603.99|599.99|28
1610287930000|2021-01-10 14:12:10|604.01|600.01|603.88|599.88|604.03|600.03|603.69|599.69|23
1610287940000|2021-01-10 14:12:20|603.87|599.87|602.94|598.94|603.87|599.87|602.92|598.92|37
1610287950000|2021-01-10 14:12:30|602.97|598.97|603.65|599.65|603.68|599.68|602.97|598.97|24
1610287960000|2021-01-10 14:12:40|603.63|599.63|603.28|599.28|603.63|599.63|603.28|599.28|29
1610287970000|2021-01-10 14:12:50|603.27|599.27|602.92|598.92|603.34|599.34|602.86|598.86|29
1610287980000|2021-01-10 14:13:00|603.03|599.03|602.07|598.07|603.03|599.03|601.97|597.97|35
1610287990000|2021-01-10 14:13:10|601.94|597.94|602.16|598.16|602.18|598.18|601.85|597.85|21
1610288000000|2021-01-10 14:13:20|602.06|598.06|601.82|597.82|602.19|598.19|601.82|597.82|26
1610288010000|2021-01-10 14:13:30|601.8|597.8|601.47|597.47|602.02|598.02|601.47|597.47|29
1610288020000|2021-01-10 14:13:40|601.49|597.49|601.92|597.92|601.95|597.95|601.49|597.49|32
1610288030000|2021-01-10 14:13:50|601.95|597.95|601.77|597.77|601.95|597.95|601.73|597.73|24
1610288040000|2021-01-10 14:14:00|601.84|597.84|601.89|597.89|601.96|597.96|601.77|597.77|18
1610288050000|2021-01-10 14:14:10|601.91|597.91|602.25|598.25|602.28|598.28|601.91|597.91|21
1610288060000|2021-01-10 14:14:20|602.28|598.28|602.81|598.81|603.09|599.09|602.28|598.28|17
1610288070000|2021-01-10 14:14:30|602.84|598.84|605.65|601.65|605.65|601.65|602.84|598.84|30
1610288080000|2021-01-10 14:14:40|605.41|601.41|604.85|600.85|605.41|601.41|604.85|600.85|30
1610288090000|2021-01-10 14:14:50|604.84|600.84|605.12|601.12|605.23|601.23|604.75|600.75|32
1610288100000|2021-01-10 14:15:00|605.05|601.05|604.4|600.4|605.25|601.25|604.4|600.4|33
1610288110000|2021-01-10 14:15:10|604.39|600.39|603.79|599.79|604.5|600.5|603.79|599.79|27
1610288120000|2021-01-10 14:15:20|603.57|599.57|603.45|599.45|603.69|599.69|603.29|599.29|27
1610288130000|2021-01-10 14:15:30|603.44|599.44|604.28|600.28|604.28|600.28|603.44|599.44|31
1610288140000|2021-01-10 14:15:40|604.27|600.27|604.02|600.02|604.27|600.27|603.81|599.81|25
1610288150000|2021-01-10 14:15:50|604|600|603.21|599.21|604|600|603.09|599.09|26
1610288160000|2021-01-10 14:16:00|603.2|599.2|602.8|598.8|603.2|599.2|602.75|598.75|32
1610288170000|2021-01-10 14:16:10|602.81|598.81|602.96|598.96|603.07|599.07|602.81|598.81|31
1610288180000|2021-01-10 14:16:20|602.97|598.97|602.96|598.96|603|599|602.84|598.84|19
1610288190000|2021-01-10 14:16:30|602.92|598.92|602.52|598.52|602.95|598.95|602.52|598.52|15
1610288200000|2021-01-10 14:16:40|602.53|598.53|602.32|598.32|602.53|598.53|602.1|598.1|22
1610288210000|2021-01-10 14:16:50|602.31|598.31|602.29|598.29|602.39|598.39|602.07|598.07|27
1610288220000|2021-01-10 14:17:00|602.28|598.28|602.31|598.31|602.34|598.34|602.04|598.04|30
1610288230000|2021-01-10 14:17:10|602.28|598.28|602.23|598.23|602.3|598.3|602.05|598.05|23
1610288240000|2021-01-10 14:17:20|602.14|598.14|602.05|598.05|602.19|598.19|601.98|597.98|20
1610288250000|2021-01-10 14:17:30|602.02|598.02|601.87|597.87|602.28|598.28|601.87|597.87|23
1610288260000|2021-01-10 14:17:40|601.54|597.54|600.42|596.42|601.69|597.69|600.32|596.32|37
1610288270000|2021-01-10 14:17:50|600.34|596.34|599.78|595.78|600.34|596.34|599.35|595.35|32
1610288280000|2021-01-10 14:18:00|599.75|595.75|599.93|595.93|599.98|595.98|599.59|595.59|32
1610288290000|2021-01-10 14:18:10|599.91|595.91|600.42|596.42|600.42|596.42|599.49|595.49|40
1610288300000|2021-01-10 14:18:20|600.39|596.39|600.36|596.36|600.62|596.62|600.26|596.26|29
1610288310000|2021-01-10 14:18:30|600.52|596.52|600.88|596.88|601.01|597.01|600.34|596.34|28
1610288320000|2021-01-10 14:18:40|600.91|596.91|599.84|595.84|601.02|597.02|599.58|595.58|35
1610288330000|2021-01-10 14:18:50|599.83|595.83|598.84|594.84|599.83|595.83|598.84|594.84|34
1610288340000|2021-01-10 14:19:00|598.79|594.79|597.25|593.25|598.79|594.79|597.23|593.23|34
1610288350000|2021-01-10 14:19:10|597.08|593.08|596.21|592.21|597.08|593.08|595.85|591.85|37
1610288360000|2021-01-10 14:19:20|596.19|592.19|596.15|592.15|596.58|592.58|596.01|592.01|30
1610288370000|2021-01-10 14:19:30|596.14|592.14|595.54|591.54|596.68|592.68|595.33|591.33|35
1610288380000|2021-01-10 14:19:40|595.22|591.22|594.77|590.77|595.37|591.37|594.73|590.73|39
1610288390000|2021-01-10 14:19:50|594.82|590.82|595.34|591.34|595.44|591.44|594.65|590.65|32
1610288400000|2021-01-10 14:20:00|595.51|591.51|595.04|591.04|595.53|591.53|595|591|37
1610288410000|2021-01-10 14:20:10|595.03|591.03|595.77|591.77|595.78|591.78|594.89|590.89|25
1610288420000|2021-01-10 14:20:20|595.76|591.76|596.48|592.48|596.59|592.59|595.52|591.52|29
1610288430000|2021-01-10 14:20:30|596.57|592.57|596.68|592.68|596.93|592.93|596.41|592.41|24
1610288440000|2021-01-10 14:20:40|596.93|592.93|597.16|593.16|597.16|593.16|596.68|592.68|17
1610288450000|2021-01-10 14:20:50|597.17|593.17|596.89|592.89|597.59|593.59|596.86|592.86|19
1610288460000|2021-01-10 14:21:00|597.1|593.1|596.5|592.5|598.62|594.62|596.21|592.21|38
1610288470000|2021-01-10 14:21:10|596.51|592.51|596.57|592.57|597.08|593.08|596.01|592.01|28
1610288480000|2021-01-10 14:21:20|596.44|592.44|596.84|592.84|596.88|592.88|595.37|591.37|33
1610288490000|2021-01-10 14:21:30|596.73|592.73|597.02|593.02|597.51|593.51|596.2|592.2|32
1610288500000|2021-01-10 14:21:40|597.03|593.03|597.47|593.47|597.92|593.92|597.03|593.03|26
1610288510000|2021-01-10 14:21:50|597.34|593.34|597.64|593.64|597.64|593.64|596.68|592.68|31
1610288520000|2021-01-10 14:22:00|597.66|593.66|595.67|591.67|597.75|593.75|595.67|591.67|35
1610288530000|2021-01-10 14:22:10|595.71|591.71|595.75|591.75|596.11|592.11|595.32|591.32|33
1610288540000|2021-01-10 14:22:20|595.76|591.76|596.47|592.47|596.52|592.52|595.74|591.74|31
1610288550000|2021-01-10 14:22:30|596.46|592.46|596.87|592.87|596.99|592.99|596.14|592.14|25
1610288560000|2021-01-10 14:22:40|596.86|592.86|596.79|592.79|596.93|592.93|596.71|592.71|31
1610288570000|2021-01-10 14:22:50|596.81|592.81|596.98|592.98|596.98|592.98|596.65|592.65|32
1610288580000|2021-01-10 14:23:00|596.95|592.95|597.15|593.15|597.33|593.33|596.8|592.8|29
1610288590000|2021-01-10 14:23:10|597.22|593.22|595.78|591.78|597.22|593.22|595.78|591.78|32
1610288600000|2021-01-10 14:23:20|595.75|591.75|595.82|591.82|596.21|592.21|595.7|591.7|30
1610288610000|2021-01-10 14:23:30|595.91|591.91|596.44|592.44|596.52|592.52|595.84|591.84|33
1610288620000|2021-01-10 14:23:40|596.41|592.41|597.31|593.31|597.32|593.32|596.36|592.36|27
1610288630000|2021-01-10 14:23:50|597.18|593.18|597.47|593.47|597.56|593.56|597.06|593.06|31
1610288640000|2021-01-10 14:24:00|597.45|593.45|597.59|593.59|597.86|593.86|597.27|593.27|25
1610288650000|2021-01-10 14:24:10|597.46|593.46|597.7|593.7|597.78|593.78|597.26|593.26|29
1610288660000|2021-01-10 14:24:20|597.57|593.57|597.26|593.26|597.61|593.61|597.26|593.26|27
1610288670000|2021-01-10 14:24:30|597.39|593.39|597.61|593.61|597.74|593.74|597.26|593.26|15
1610288680000|2021-01-10 14:24:40|597.48|593.48|597.62|593.62|597.64|593.64|597.07|593.07|4
1610288690000|2021-01-10 14:24:50|598.55|594.55|598.25|594.25|598.55|594.55|598.18|594.18|21
1610288700000|2021-01-10 14:25:00|598.3|594.3|598.4|594.4|598.4|594.4|598.05|594.05|25
1610288710000|2021-01-10 14:25:10|598.54|594.54|598.26|594.26|598.54|594.54|598.02|594.02|24
1610288720000|2021-01-10 14:25:20|598.02|594.02|598.91|594.91|599.21|595.21|598.02|594.02|24
1610288730000|2021-01-10 14:25:30|599.43|595.43|600.15|596.15|600.26|596.26|599.07|595.07|18
1610288740000|2021-01-10 14:25:40|600.32|596.32|600.4|596.4|600.6|596.6|600.15|596.15|13
1610288750000|2021-01-10 14:25:50|600.59|596.59|602.05|598.05|602.05|598.05|600.04|596.04|11
1610288760000|2021-01-10 14:26:00|602.15|598.15|602.17|598.17|602.17|598.17|601.94|597.94|13
1610288770000|2021-01-10 14:26:10|602.28|598.28|602.21|598.21|602.33|598.33|602.17|598.17|15
1610288780000|2021-01-10 14:26:20|602.27|598.27|603.96|599.96|603.96|599.96|602.23|598.23|27
1610288790000|2021-01-10 14:26:30|603.95|599.95|604.23|600.23|604.39|600.39|603.74|599.74|23
1610288800000|2021-01-10 14:26:40|604.26|600.26|605.71|601.71|605.73|601.73|604.13|600.13|24
1610288810000|2021-01-10 14:26:50|605.64|601.64|604.57|600.57|606.08|602.08|604.53|600.53|33
1610288820000|2021-01-10 14:27:00|604.55|600.55|604.8|600.8|604.88|600.88|604.22|600.22|30
1610288830000|2021-01-10 14:27:10|604.77|600.77|604.78|600.78|604.9|600.9|604.66|600.66|23
1610288840000|2021-01-10 14:27:20|604.66|600.66|604.2|600.2|604.79|600.79|603.93|599.93|29
1610288850000|2021-01-10 14:27:30|604.19|600.19|604.27|600.27|604.34|600.34|603.84|599.84|25
1610288860000|2021-01-10 14:27:40|604.28|600.28|604|600|604.32|600.32|604|600|22
1610288870000|2021-01-10 14:27:50|603.97|599.97|603.85|599.85|603.99|599.99|603.85|599.85|17
1610288880000|2021-01-10 14:28:00|603.78|599.78|602.57|598.57|603.78|599.78|602.21|598.21|31
1610288890000|2021-01-10 14:28:10|602.56|598.56|603.07|599.07|603.07|599.07|602.27|598.27|22
1610288900000|2021-01-10 14:28:20|603.15|599.15|603.9|599.9|603.96|599.96|603.02|599.02|29
1610288910000|2021-01-10 14:28:30|603.91|599.91|604.22|600.22|604.22|600.22|603.86|599.86|23
1610288920000|2021-01-10 14:28:40|604.23|600.23|604.26|600.26|604.42|600.42|604.23|600.23|26
1610288930000|2021-01-10 14:28:50|604.3|600.3|604.26|600.26|604.42|600.42|604.21|600.21|23
1610288940000|2021-01-10 14:29:00|604.25|600.25|603.82|599.82|604.25|600.25|603.79|599.79|27
1610288950000|2021-01-10 14:29:10|603.83|599.83|603.45|599.45|603.83|599.83|603.27|599.27|30
1610288960000|2021-01-10 14:29:20|603.48|599.48|602.56|598.56|603.48|599.48|602.44|598.44|25
1610288970000|2021-01-10 14:29:30|602.55|598.55|602.51|598.51|602.6|598.6|602|598|21
1610288980000|2021-01-10 14:29:40|602.5|598.5|603.09|599.09|603.51|599.51|602.46|598.46|31
1610288990000|2021-01-10 14:29:50|603.11|599.11|603.55|599.55|603.62|599.62|602.94|598.94|20
1610289000000|2021-01-10 14:30:00|603.54|599.54|602.81|598.81|603.54|599.54|602.77|598.77|24
1610289010000|2021-01-10 14:30:10|602.78|598.78|603.12|599.12|603.12|599.12|602.78|598.78|27
1610289020000|2021-01-10 14:30:20|602.96|598.96|603.39|599.39|603.59|599.59|602.96|598.96|22
1610289030000|2021-01-10 14:30:30|603.4|599.4|604.04|600.04|604.23|600.23|603.4|599.4|30
1610289040000|2021-01-10 14:30:40|604.05|600.05|605.91|601.91|605.91|601.91|603.79|599.79|28
1610289050000|2021-01-10 14:30:50|606.03|602.03|606.88|602.88|606.88|602.88|605.62|601.62|27
1610289060000|2021-01-10 14:31:00|606.87|602.87|606.38|602.38|606.87|602.87|606.23|602.23|30
1610289070000|2021-01-10 14:31:10|606.37|602.37|606.58|602.58|606.74|602.74|606.26|602.26|28
1610289080000|2021-01-10 14:31:20|606.65|602.65|606.96|602.96|607.16|603.16|606.65|602.65|18
1610289090000|2021-01-10 14:31:30|606.94|602.94|607.11|603.11|607.11|603.11|606.85|602.85|14
1610289100000|2021-01-10 14:31:40|607.14|603.14|607.43|603.43|607.65|603.65|606.92|602.92|20
1610289110000|2021-01-10 14:31:50|607.15|603.15|607.03|603.03|607.45|603.45|606.93|602.93|25
1610289120000|2021-01-10 14:32:00|607.23|603.23|607.32|603.32|608.22|604.22|607.23|603.23|30
1610289130000|2021-01-10 14:32:10|607.44|603.44|606.43|602.43|607.44|603.44|606.43|602.43|33
1610289140000|2021-01-10 14:32:20|606.74|602.74|605.83|601.83|606.74|602.74|605.23|601.23|31
1610289150000|2021-01-10 14:32:30|605.86|601.86|606.66|602.66|606.91|602.91|605.76|601.76|29
1610289160000|2021-01-10 14:32:40|606.5|602.5|606.54|602.54|606.66|602.66|606.43|602.43|27
1610289170000|2021-01-10 14:32:50|606.58|602.58|606.54|602.54|606.89|602.89|606.54|602.54|25
1610289180000|2021-01-10 14:33:00|606.75|602.75|607.13|603.13|607.24|603.24|606.19|602.19|28
1610289190000|2021-01-10 14:33:10|607.01|603.01|607.15|603.15|607.22|603.22|606.89|602.89|34
1610289200000|2021-01-10 14:33:20|607.08|603.08|606.46|602.46|607.09|603.09|606.21|602.21|28
1610289210000|2021-01-10 14:33:30|606.42|602.42|606.35|602.35|606.46|602.46|606.27|602.27|17
1610289220000|2021-01-10 14:33:40|606.28|602.28|606.44|602.44|606.47|602.47|606.21|602.21|25
1610289230000|2021-01-10 14:33:50|606.42|602.42|606.41|602.41|606.56|602.56|606.4|602.4|28
1610289240000|2021-01-10 14:34:00|606.42|602.42|606.87|602.87|607.3|603.3|606.36|602.36|31
1610289250000|2021-01-10 14:34:10|606.96|602.96|606.94|602.94|607.07|603.07|606.87|602.87|23
1610289260000|2021-01-10 14:34:20|606.93|602.93|606.52|602.52|606.98|602.98|606.41|602.41|27
1610289270000|2021-01-10 14:34:30|606.63|602.63|606.29|602.29|606.63|602.63|606.23|602.23|24
1610289280000|2021-01-10 14:34:40|606.28|602.28|605.67|601.67|606.31|602.31|605.59|601.59|28
1610289290000|2021-01-10 14:34:50|605.7|601.7|605.76|601.76|605.99|601.99|605.54|601.54|27
1610289300000|2021-01-10 14:35:00|605.74|601.74|605.5|601.5|605.8|601.8|605.32|601.32|33
1610289310000|2021-01-10 14:35:10|605.48|601.48|603.6|599.6|605.48|601.48|603.12|599.12|35
1610289320000|2021-01-10 14:35:20|603.58|599.58|602.82|598.82|603.8|599.8|602.81|598.81|35
1610289330000|2021-01-10 14:35:30|602.91|598.91|601.95|597.95|602.93|598.93|601.95|597.95|36
1610289340000|2021-01-10 14:35:40|601.93|597.93|602.05|598.05|602.05|598.05|601.53|597.53|31
1610289350000|2021-01-10 14:35:50|602.06|598.06|602.05|598.05|602.3|598.3|601.77|597.77|32
1610289360000|2021-01-10 14:36:00|602.09|598.09|602.11|598.11|602.35|598.35|601.89|597.89|27
1610289370000|2021-01-10 14:36:10|602.13|598.13|601.5|597.5|602.13|598.13|601.5|597.5|24
1610289380000|2021-01-10 14:36:20|601.49|597.49|600.6|596.6|601.49|597.49|600.33|596.33|31
1610289390000|2021-01-10 14:36:30|600.59|596.59|599.58|595.58|600.6|596.6|599.57|595.57|35
1610289400000|2021-01-10 14:36:40|599.59|595.59|600.14|596.14|600.14|596.14|599.49|595.49|37
1610289410000|2021-01-10 14:36:50|600.13|596.13|600|596|600.27|596.27|600|596|30
1610289420000|2021-01-10 14:37:00|599.93|595.93|599.79|595.79|600.06|596.06|599.79|595.79|32
1610289430000|2021-01-10 14:37:10|599.76|595.76|599.97|595.97|600.35|596.35|599.6|595.6|33
1610289440000|2021-01-10 14:37:20|600.18|596.18|599.98|595.98|600.65|596.65|599.92|595.92|31
1610289450000|2021-01-10 14:37:30|599.97|595.97|599.93|595.93|600.37|596.37|599.93|595.93|31
1610289460000|2021-01-10 14:37:40|599.91|595.91|599.51|595.51|599.91|595.91|599.2|595.2|25
1610289470000|2021-01-10 14:37:50|599.49|595.49|598.4|594.4|599.49|595.49|598.39|594.39|26
1610289480000|2021-01-10 14:38:00|598.44|594.44|597.53|593.53|598.44|594.44|597.46|593.46|30
1610289490000|2021-01-10 14:38:10|597.51|593.51|596.86|592.86|598.01|594.01|596.62|592.62|35
1610289500000|2021-01-10 14:38:20|596.89|592.89|598.36|594.36|598.38|594.38|596.89|592.89|38
1610289510000|2021-01-10 14:38:30|598.54|594.54|598.93|594.93|599.28|595.28|598.54|594.54|34
1610289520000|2021-01-10 14:38:40|599.04|595.04|597.91|593.91|599.1|595.1|597.91|593.91|36
1610289530000|2021-01-10 14:38:50|597.98|593.98|597.7|593.7|598.49|594.49|597.5|593.5|38
1610289540000|2021-01-10 14:39:00|597.51|593.51|596.82|592.82|597.61|593.61|596.78|592.78|33
1610289550000|2021-01-10 14:39:10|596.81|592.81|595.78|591.78|596.85|592.85|595.77|591.77|31
1610289560000|2021-01-10 14:39:20|595.76|591.76|595.76|591.76|596.16|592.16|595.7|591.7|37
1610289570000|2021-01-10 14:39:30|595.84|591.84|596.1|592.1|596.15|592.15|595.46|591.46|35
1610289580000|2021-01-10 14:39:40|596.2|592.2|596.78|592.78|596.88|592.88|596.02|592.02|31
1610289590000|2021-01-10 14:39:50|596.79|592.79|596.61|592.61|597.4|593.4|596.58|592.58|32
1610289600000|2021-01-10 14:40:00|596.45|592.45|596.12|592.12|596.56|592.56|595.81|591.81|38
1610289610000|2021-01-10 14:40:10|595.99|591.99|597.78|593.78|598.05|594.05|595.99|591.99|35
1610289620000|2021-01-10 14:40:20|597.93|593.93|598.23|594.23|598.57|594.57|597.89|593.89|35
1610289630000|2021-01-10 14:40:30|598.21|594.21|598.02|594.02|598.34|594.34|597.83|593.83|38
1610289640000|2021-01-10 14:40:40|598.08|594.08|597.03|593.03|598.15|594.15|596.96|592.96|33
1610289650000|2021-01-10 14:40:50|597.1|593.1|595.81|591.81|597.1|593.1|595.64|591.64|36
1610289660000|2021-01-10 14:41:00|595.77|591.77|595.42|591.42|595.79|591.79|595.17|591.17|33
1610289670000|2021-01-10 14:41:10|595.04|591.04|595.84|591.84|596.09|592.09|594.76|590.76|34
1610289680000|2021-01-10 14:41:20|595.83|591.83|595.2|591.2|595.86|591.86|594.78|590.78|34
1610289690000|2021-01-10 14:41:30|595.24|591.24|595.43|591.43|595.63|591.63|595.17|591.17|31
1610289700000|2021-01-10 14:41:40|595.45|591.45|595.12|591.12|595.51|591.51|595.12|591.12|28
1610289710000|2021-01-10 14:41:50|595.13|591.13|594.92|590.92|595.16|591.16|594.92|590.92|28
1610289720000|2021-01-10 14:42:00|594.91|590.91|595.29|591.29|595.29|591.29|594.91|590.91|27
1610289730000|2021-01-10 14:42:10|595.28|591.28|596.9|592.9|596.92|592.92|595.28|591.28|38
1610289740000|2021-01-10 14:42:20|596.87|592.87|595.86|591.86|597.11|593.11|595.86|591.86|34
1610289750000|2021-01-10 14:42:30|595.92|591.92|596.54|592.54|596.68|592.68|595.92|591.92|31
1610289760000|2021-01-10 14:42:40|596.55|592.55|596.77|592.77|596.99|592.99|596.36|592.36|31
1610289770000|2021-01-10 14:42:50|596.8|592.8|596.35|592.35|596.86|592.86|596.35|592.35|27
1610289780000|2021-01-10 14:43:00|596.44|592.44|595.87|591.87|596.56|592.56|595.75|591.75|28
1610289790000|2021-01-10 14:43:10|595.86|591.86|596.42|592.42|596.56|592.56|595.86|591.86|24
1610289800000|2021-01-10 14:43:20|596.43|592.43|597.04|593.04|597.13|593.13|596.34|592.34|24
1610289810000|2021-01-10 14:43:30|597.15|593.15|597.17|593.17|597.18|593.18|596.96|592.96|26
1610289820000|2021-01-10 14:43:40|597.16|593.16|597.29|593.29|597.29|593.29|596.93|592.93|27
1610289830000|2021-01-10 14:43:50|597.3|593.3|597.18|593.18|598.08|594.08|596.54|592.54|33
1610289840000|2021-01-10 14:44:00|597.15|593.15|596.74|592.74|597.17|593.17|596.73|592.73|25
1610289850000|2021-01-10 14:44:10|596.72|592.72|596.18|592.18|596.88|592.88|595.95|591.95|27
1610289860000|2021-01-10 14:44:20|596.17|592.17|595.6|591.6|596.25|592.25|595.59|591.59|31
1610289870000|2021-01-10 14:44:30|595.61|591.61|595.53|591.53|595.69|591.69|595.49|591.49|23
1610289880000|2021-01-10 14:44:40|595.52|591.52|595.61|591.61|595.61|591.61|595.52|591.52|14
1610289890000|2021-01-10 14:44:50|595.66|591.66|595.26|591.26|595.73|591.73|595.26|591.26|29
1610289900000|2021-01-10 14:45:00|595.22|591.22|592.67|588.67|595.23|591.23|592.59|588.59|34
1610289910000|2021-01-10 14:45:10|592.57|588.57|590.98|586.98|592.57|588.57|590.73|586.73|33
1610289920000|2021-01-10 14:45:20|591.01|587.01|590.35|586.35|591.22|587.22|590.35|586.35|39
1610289930000|2021-01-10 14:45:30|590.26|586.26|591.43|587.43|591.43|587.43|589.56|585.56|39
1610289940000|2021-01-10 14:45:40|591.35|587.35|592.31|588.31|592.35|588.35|591.35|587.35|31
1610289950000|2021-01-10 14:45:50|592.27|588.27|592.94|588.94|592.98|588.98|592.24|588.24|26
1610289960000|2021-01-10 14:46:00|592.95|588.95|592.08|588.08|592.99|588.99|592.08|588.08|29
1610289970000|2021-01-10 14:46:10|592.12|588.12|590.69|586.69|592.12|588.12|590.39|586.39|35
1610289980000|2021-01-10 14:46:20|590.67|586.67|589.24|585.24|590.67|586.67|589.24|585.24|34
1610289990000|2021-01-10 14:46:30|589.21|585.21|586.06|582.06|589.21|585.21|585.57|581.57|37
1610290000000|2021-01-10 14:46:40|586.14|582.14|588.27|584.27|588.28|584.28|586.14|582.14|39
1610290010000|2021-01-10 14:46:50|588.34|584.34|587.06|583.06|588.34|584.34|586.63|582.63|37
1610290020000|2021-01-10 14:47:00|586.66|582.66|586.23|582.23|586.66|582.66|585.93|581.93|35
1610290030000|2021-01-10 14:47:10|586.15|582.15|586.76|582.76|587.36|583.36|586.12|582.12|37
1610290040000|2021-01-10 14:47:20|586.83|582.83|586.73|582.73|588.01|584.01|586.72|582.72|35
1610290050000|2021-01-10 14:47:30|586.78|582.78|586.45|582.45|586.78|582.78|586.28|582.28|35
1610290060000|2021-01-10 14:47:40|586.43|582.43|585.04|581.04|586.51|582.51|585.04|581.04|32
1610290070000|2021-01-10 14:47:50|585.1|581.1|584.17|580.17|585.26|581.26|584.17|580.17|35
1610290080000|2021-01-10 14:48:00|583.99|579.99|584.85|580.85|584.85|580.85|583.29|579.29|33
1610290090000|2021-01-10 14:48:10|584.88|580.88|586.24|582.24|586.24|582.24|584.82|580.82|33
1610290100000|2021-01-10 14:48:20|585.83|581.83|586.24|582.24|587.52|583.52|585.62|581.62|36
1610290110000|2021-01-10 14:48:30|586.21|582.21|586.83|582.83|587.02|583.02|584.3|580.3|39
1610290120000|2021-01-10 14:48:40|586.72|582.72|585.62|581.62|587.18|583.18|585.29|581.29|35
1610290130000|2021-01-10 14:48:50|585.53|581.53|586.17|582.17|586.55|582.55|585.27|581.27|39
1610290140000|2021-01-10 14:49:00|586.36|582.36|584.62|580.62|586.9|582.9|584.3|580.3|39
1610290150000|2021-01-10 14:49:10|584.59|580.59|584.1|580.1|585.15|581.15|584.04|580.04|37
1610290160000|2021-01-10 14:49:20|584.12|580.12|585.81|581.81|585.81|581.81|584.12|580.12|39
1610290170000|2021-01-10 14:49:30|585.6|581.6|584.81|580.81|585.6|581.6|584.67|580.67|37
1610290180000|2021-01-10 14:49:40|584.78|580.78|584.54|580.54|584.78|580.78|583.85|579.85|40
1610290190000|2021-01-10 14:49:50|584.58|580.58|584.59|580.59|584.59|580.59|584.13|580.13|36
1610290200000|2021-01-10 14:50:00|584.61|580.61|582.45|578.45|584.75|580.75|582.45|578.45|37
1610290210000|2021-01-10 14:50:10|582.68|578.68|581.06|577.06|582.68|578.68|581|577|38
1610290220000|2021-01-10 14:50:20|580.59|576.59|580.52|576.52|580.59|576.59|578.46|574.46|37
1610290230000|2021-01-10 14:50:30|580.43|576.43|579.78|575.78|580.49|576.49|579.49|575.49|36
1610290240000|2021-01-10 14:50:40|579.68|575.68|580.32|576.32|580.41|576.41|579.29|575.29|38
1610290250000|2021-01-10 14:50:50|580.38|576.38|580.77|576.77|580.91|576.91|579.78|575.78|40
1610290260000|2021-01-10 14:51:00|580.74|576.74|579.99|575.99|580.74|576.74|579.89|575.89|37
1610290270000|2021-01-10 14:51:10|579.89|575.89|580|576|580.15|576.15|579.65|575.65|37
1610290280000|2021-01-10 14:51:20|579.99|575.99|580.53|576.53|580.53|576.53|579.27|575.27|33
1610290290000|2021-01-10 14:51:30|580.54|576.54|580.51|576.51|580.54|576.54|579.7|575.7|37
1610290300000|2021-01-10 14:51:40|580.47|576.47|580.21|576.21|580.76|576.76|580.02|576.02|33
1610290310000|2021-01-10 14:51:50|580.26|576.26|579.48|575.48|580.26|576.26|579.29|575.29|34
1610290320000|2021-01-10 14:52:00|579.45|575.45|577.98|573.98|579.45|575.45|577.98|573.98|36
1610290330000|2021-01-10 14:52:10|578.02|574.02|577.31|573.31|578.87|574.87|577.21|573.21|37
1610290340000|2021-01-10 14:52:20|577.36|573.36|577.91|573.91|578.18|574.18|577.36|573.36|33
1610290350000|2021-01-10 14:52:30|577.96|573.96|577.1|573.1|578.14|574.14|576.71|572.71|36
1610290360000|2021-01-10 14:52:40|577.12|573.12|578.14|574.14|578.43|574.43|576.37|572.37|39
1610290370000|2021-01-10 14:52:50|578.2|574.2|578.53|574.53|578.92|574.92|577.87|573.87|39
1610290380000|2021-01-10 14:53:00|578.75|574.75|579.34|575.34|579.49|575.49|578.75|574.75|37
1610290390000|2021-01-10 14:53:10|579.32|575.32|579.18|575.18|579.67|575.67|578.88|574.88|36
1610290400000|2021-01-10 14:53:20|579.13|575.13|578.43|574.43|579.46|575.46|578.41|574.41|37
1610290410000|2021-01-10 14:53:30|578.39|574.39|577.6|573.6|578.73|574.73|577.6|573.6|33
1610290420000|2021-01-10 14:53:40|577.44|573.44|576.77|572.77|577.44|573.44|576.75|572.75|33
1610290430000|2021-01-10 14:53:50|576.65|572.65|575.49|571.49|576.67|572.67|575.45|571.45|31
1610290440000|2021-01-10 14:54:00|575.61|571.61|575.48|571.48|575.66|571.66|575.3|571.3|33
1610290450000|2021-01-10 14:54:10|575.6|571.6|573.56|569.56|575.6|571.6|573.46|569.46|35
1610290460000|2021-01-10 14:54:20|573.62|569.62|573.96|569.96|573.96|569.96|573.01|569.01|36
1610290470000|2021-01-10 14:54:30|573.84|569.84|575.58|571.58|575.67|571.67|573.84|569.84|38
1610290480000|2021-01-10 14:54:40|575.62|571.62|575.11|571.11|576.74|572.74|575.04|571.04|33
1610290490000|2021-01-10 14:54:50|575.08|571.08|574.69|570.69|575.08|571.08|574.48|570.48|37
1610290500000|2021-01-10 14:55:00|574.74|570.74|576.03|572.03|576.03|572.03|574.73|570.73|35
1610290510000|2021-01-10 14:55:10|576.05|572.05|577.47|573.47|577.79|573.79|575.43|571.43|37
1610290520000|2021-01-10 14:55:20|577.53|573.53|579.07|575.07|579.56|575.56|577.53|573.53|38
1610290530000|2021-01-10 14:55:30|578.77|574.77|579.53|575.53|579.53|575.53|578.13|574.13|32
1610290540000|2021-01-10 14:55:40|579.71|575.71|580.17|576.17|580.39|576.39|579.64|575.64|34
1610290550000|2021-01-10 14:55:50|580.36|576.36|580.98|576.98|581.08|577.08|580.15|576.15|26
1610290560000|2021-01-10 14:56:00|581.03|577.03|580.51|576.51|581.2|577.2|580.42|576.42|33
1610290570000|2021-01-10 14:56:10|580.49|576.49|580.31|576.31|580.72|576.72|580.2|576.2|30
1610290580000|2021-01-10 14:56:20|580.75|576.75|581.01|577.01|581.06|577.06|580.31|576.31|36
1610290590000|2021-01-10 14:56:30|581.04|577.04|580.95|576.95|581.1|577.1|580.71|576.71|34
1610290600000|2021-01-10 14:56:40|580.71|576.71|583.37|579.37|583.37|579.37|580.53|576.53|35
1610290610000|2021-01-10 14:56:50|583.45|579.45|583.56|579.56|584.22|580.22|583|579|34
1610290620000|2021-01-10 14:57:00|583.75|579.75|583.73|579.73|583.75|579.75|583.27|579.27|35
1610290630000|2021-01-10 14:57:10|583.72|579.72|584.42|580.42|584.52|580.52|583.46|579.46|32
1610290640000|2021-01-10 14:57:20|584.47|580.47|583.87|579.87|584.5|580.5|583.84|579.84|26
1610290650000|2021-01-10 14:57:30|583.85|579.85|583.59|579.59|583.9|579.9|582.86|578.86|36
1610290660000|2021-01-10 14:57:40|583.64|579.64|583.25|579.25|583.64|579.64|583.2|579.2|33
1610290670000|2021-01-10 14:57:50|583.44|579.44|583.14|579.14|583.49|579.49|583.09|579.09|32
1610290680000|2021-01-10 14:58:00|583.17|579.17|583.04|579.04|583.17|579.17|582.58|578.58|29
1610290690000|2021-01-10 14:58:10|583.06|579.06|582.65|578.65|583.15|579.15|582.48|578.48|34
1610290700000|2021-01-10 14:58:20|582.64|578.64|582.09|578.09|582.69|578.69|582.09|578.09|31
1610290710000|2021-01-10 14:58:30|582.06|578.06|581.84|577.84|582.53|578.53|581.84|577.84|33
1610290720000|2021-01-10 14:58:40|581.83|577.83|581.81|577.81|582.09|578.09|581.78|577.78|30
1610290730000|2021-01-10 14:58:50|581.82|577.82|582.81|578.81|582.81|578.81|581.76|577.76|26
1610290740000|2021-01-10 14:59:00|582.83|578.83|583.54|579.54|583.59|579.59|582.63|578.63|20
1610290750000|2021-01-10 14:59:10|583.74|579.74|583.31|579.31|583.75|579.75|583.3|579.3|29
1610290760000|2021-01-10 14:59:20|583.15|579.15|582.91|578.91|583.15|579.15|582.77|578.77|26
1610290770000|2021-01-10 14:59:30|582.93|578.93|582.51|578.51|583.29|579.29|582.32|578.32|32
1610290780000|2021-01-10 14:59:40|582.52|578.52|582.49|578.49|582.52|578.52|582.09|578.09|31
1610290790000|2021-01-10 14:59:50|582.48|578.48|583.11|579.11|583.14|579.14|582.4|578.4|31
1610290800000|2021-01-10 15:00:00|583.19|579.19|583.37|579.37|583.37|579.37|583.08|579.08|26
1610290810000|2021-01-10 15:00:10|583.33|579.33|583.57|579.57|583.57|579.57|583.22|579.22|28
1610290820000|2021-01-10 15:00:20|583.68|579.68|583.95|579.95|584|580|583.68|579.68|28
1610290830000|2021-01-10 15:00:30|583.98|579.98|584.55|580.55|584.73|580.73|583.88|579.88|32
1610290840000|2021-01-10 15:00:40|584.52|580.52|583.4|579.4|584.68|580.68|583.4|579.4|35
1610290850000|2021-01-10 15:00:50|583.39|579.39|582.74|578.74|583.39|579.39|582.74|578.74|28
1610290860000|2021-01-10 15:01:00|582.7|578.7|582.43|578.43|582.77|578.77|582.06|578.06|34
1610290870000|2021-01-10 15:01:10|582.39|578.39|582.15|578.15|582.47|578.47|581.99|577.99|35
1610290880000|2021-01-10 15:01:20|582.16|578.16|580.6|576.6|582.16|578.16|580.6|576.6|35
1610290890000|2021-01-10 15:01:30|580.7|576.7|580.39|576.39|580.98|576.98|580.39|576.39|33
1610290900000|2021-01-10 15:01:40|580.38|576.38|576.05|572.05|580.6|576.6|576.05|572.05|38
1610290910000|2021-01-10 15:01:50|575.87|571.87|577.04|573.04|577.93|573.93|575.87|571.87|39
1610290920000|2021-01-10 15:02:00|577.08|573.08|578.36|574.36|578.36|574.36|576.79|572.79|35
1610290930000|2021-01-10 15:02:10|578.52|574.52|578.93|574.93|580.39|576.39|578.02|574.02|35
1610290940000|2021-01-10 15:02:20|578.94|574.94|578.53|574.53|579.63|575.63|577.94|573.94|33
1610290950000|2021-01-10 15:02:30|578.54|574.54|579.16|575.16|579.54|575.54|578.43|574.43|35
1610290960000|2021-01-10 15:02:40|579.06|575.06|577.66|573.66|579.06|575.06|577.63|573.63|30
1610290970000|2021-01-10 15:02:50|577.9|573.9|576.98|572.98|577.9|573.9|576.3|572.3|36
1610290980000|2021-01-10 15:03:00|576.97|572.97|577.46|573.46|577.55|573.55|576.95|572.95|37
1610290990000|2021-01-10 15:03:10|577.53|573.53|576.84|572.84|578.35|574.35|576.78|572.78|35
1610291000000|2021-01-10 15:03:20|576.94|572.94|577.33|573.33|577.57|573.57|576.94|572.94|34
1610291010000|2021-01-10 15:03:30|577.37|573.37|578.42|574.42|578.42|574.42|577.22|573.22|28
1610291020000|2021-01-10 15:03:40|578.43|574.43|578.52|574.52|578.73|574.73|578.27|574.27|34
1610291030000|2021-01-10 15:03:50|578.54|574.54|578.68|574.68|578.87|574.87|578.44|574.44|29
1610291040000|2021-01-10 15:04:00|578.44|574.44|578.04|574.04|579.27|575.27|578.01|574.01|35
1610291050000|2021-01-10 15:04:10|578.03|574.03|578.23|574.23|578.23|574.23|577.85|573.85|28
1610291060000|2021-01-10 15:04:20|578.25|574.25|577.56|573.56|578.33|574.33|577.23|573.23|34
1610291070000|2021-01-10 15:04:30|577.55|573.55|577.06|573.06|577.62|573.62|577.06|573.06|33
1610291080000|2021-01-10 15:04:40|576.9|572.9|576.28|572.28|576.95|572.95|576.28|572.28|32
1610291090000|2021-01-10 15:04:50|576.13|572.13|576.22|572.22|576.39|572.39|575.73|571.73|28
1610291100000|2021-01-10 15:05:00|576.17|572.17|577.73|573.73|577.79|573.79|576.15|572.15|31
1610291110000|2021-01-10 15:05:10|577.76|573.76|578.48|574.48|578.48|574.48|577.49|573.49|30
1610291120000|2021-01-10 15:05:20|578.56|574.56|577.93|573.93|578.8|574.8|577.47|573.47|38
1610291130000|2021-01-10 15:05:30|577.94|573.94|577.03|573.03|578.37|574.37|577.03|573.03|26
1610291140000|2021-01-10 15:05:40|576.97|572.97|576.39|572.39|576.97|572.97|576|572|32
1610291150000|2021-01-10 15:05:50|576.46|572.46|575.4|571.4|576.47|572.47|575.28|571.28|30
1610291160000|2021-01-10 15:06:00|575.41|571.41|574.2|570.2|576.07|572.07|574.2|570.2|37
1610291170000|2021-01-10 15:06:10|574.08|570.08|574.6|570.6|574.66|570.66|573.89|569.89|37
1610291180000|2021-01-10 15:06:20|574.66|570.66|573.88|569.88|575.13|571.13|573.88|569.88|39
1610291190000|2021-01-10 15:06:30|573.75|569.75|575.07|571.07|575.08|571.08|573.52|569.52|38
1610291200000|2021-01-10 15:06:40|575.05|571.05|573.35|569.35|575.29|571.29|573.34|569.34|35
1610291210000|2021-01-10 15:06:50|573.43|569.43|574.53|570.53|574.53|570.53|573.43|569.43|39
1610291220000|2021-01-10 15:07:00|574.35|570.35|575.08|571.08|575.14|571.14|574.11|570.11|36
1610291230000|2021-01-10 15:07:10|575.09|571.09|576.59|572.59|576.98|572.98|574.82|570.82|35
1610291240000|2021-01-10 15:07:20|576.68|572.68|578.06|574.06|578.06|574.06|576.41|572.41|35
1610291250000|2021-01-10 15:07:30|578.02|574.02|578.13|574.13|578.52|574.52|577.98|573.98|25
1610291260000|2021-01-10 15:07:40|578.15|574.15|577.01|573.01|578.16|574.16|577.01|573.01|33
1610291270000|2021-01-10 15:07:50|577.05|573.05|576.57|572.57|577.43|573.43|576.4|572.4|33
1610291280000|2021-01-10 15:08:00|576.46|572.46|576.31|572.31|577.31|573.31|576.1|572.1|33
1610291290000|2021-01-10 15:08:10|576.36|572.36|574.48|570.48|576.36|572.36|574.46|570.46|37
1610291300000|2021-01-10 15:08:20|574.49|570.49|574.67|570.67|574.67|570.67|574.17|570.17|34
1610291310000|2021-01-10 15:08:30|574.68|570.68|572.62|568.62|574.74|570.74|572.38|568.38|32
1610291320000|2021-01-10 15:08:40|572.31|568.31|569.85|565.85|572.32|568.32|569|565|36
1610291330000|2021-01-10 15:08:50|570.02|566.02|569.02|565.02|570.37|566.37|569.02|565.02|37
1610291340000|2021-01-10 15:09:00|568.96|564.96|569.28|565.28|569.28|565.28|567.45|563.45|33
1610291350000|2021-01-10 15:09:10|569.67|565.67|569.85|565.85|571.22|567.22|569.34|565.34|38
1610291360000|2021-01-10 15:09:20|569.87|565.87|570|566|570.22|566.22|569.37|565.37|33
1610291370000|2021-01-10 15:09:30|570.65|566.65|570.67|566.67|570.82|566.82|569.49|565.49|35
1610291380000|2021-01-10 15:09:40|570.54|566.54|571.96|567.96|572.09|568.09|570.26|566.26|36
1610291390000|2021-01-10 15:09:50|571.94|567.94|570.24|566.24|572.21|568.21|570.24|566.24|34
1610291400000|2021-01-10 15:10:00|570.28|566.28|571.93|567.93|571.93|567.93|570.16|566.16|35
1610291410000|2021-01-10 15:10:10|572.11|568.11|572.89|568.89|572.89|568.89|571.6|567.6|28
1610291420000|2021-01-10 15:10:20|573.03|569.03|573.42|569.42|573.62|569.62|572.77|568.77|35
1610291430000|2021-01-10 15:10:30|573.59|569.59|574.78|570.78|574.95|570.95|573.36|569.36|32
1610291440000|2021-01-10 15:10:40|574.39|570.39|575.89|571.89|575.95|571.95|573.91|569.91|34
1610291450000|2021-01-10 15:10:50|575.56|571.56|574.92|570.92|575.94|571.94|574.91|570.91|31
1610291460000|2021-01-10 15:11:00|574.94|570.94|575.83|571.83|575.95|571.95|574.91|570.91|23
1610291470000|2021-01-10 15:11:10|575.84|571.84|576.49|572.49|576.67|572.67|575.63|571.63|31
1610291480000|2021-01-10 15:11:20|576.48|572.48|577.04|573.04|577.69|573.69|576.13|572.13|34
1610291490000|2021-01-10 15:11:30|577.13|573.13|578.74|574.74|578.74|574.74|577.11|573.11|33
1610291500000|2021-01-10 15:11:40|578.59|574.59|578.2|574.2|578.6|574.6|577.76|573.76|37
1610291510000|2021-01-10 15:11:50|578.26|574.26|578.49|574.49|578.49|574.49|578.24|574.24|31
1610291520000|2021-01-10 15:12:00|578.53|574.53|578.86|574.86|578.91|574.91|578.13|574.13|28
1610291530000|2021-01-10 15:12:10|579.18|575.18|579.95|575.95|579.95|575.95|579.17|575.17|20
1610291540000|2021-01-10 15:12:20|579.98|575.98|580.23|576.23|580.76|576.76|579.98|575.98|34
1610291550000|2021-01-10 15:12:30|580.34|576.34|581.03|577.03|581.08|577.08|580.25|576.25|29
1610291560000|2021-01-10 15:12:40|581.02|577.02|582.04|578.04|582.04|578.04|581.02|577.02|27
1610291570000|2021-01-10 15:12:50|582.12|578.12|583.2|579.2|583.2|579.2|582.11|578.11|27
1610291580000|2021-01-10 15:13:00|583.21|579.21|584.79|580.79|584.82|580.82|583.21|579.21|38
1610291590000|2021-01-10 15:13:10|584.81|580.81|584.33|580.33|585.2|581.2|583.37|579.37|32
1610291600000|2021-01-10 15:13:20|584.46|580.46|585.26|581.26|585.29|581.29|584.3|580.3|33
1610291610000|2021-01-10 15:13:30|585.44|581.44|585.19|581.19|585.49|581.49|585.02|581.02|25
1610291620000|2021-01-10 15:13:40|585.31|581.31|585.66|581.66|585.66|581.66|584.93|580.93|31
1610291630000|2021-01-10 15:13:50|585.68|581.68|585.67|581.67|585.82|581.82|585.62|581.62|20
1610291640000|2021-01-10 15:14:00|585.69|581.69|585.53|581.53|585.7|581.7|585.42|581.42|26
1610291650000|2021-01-10 15:14:10|585.61|581.61|585.39|581.39|585.91|581.91|584.91|580.91|30
1610291660000|2021-01-10 15:14:20|585.15|581.15|585.4|581.4|585.45|581.45|584.9|580.9|32
1610291670000|2021-01-10 15:14:30|585.38|581.38|585.75|581.75|585.75|581.75|585.23|581.23|28
1610291680000|2021-01-10 15:14:40|585.71|581.71|586.05|582.05|586.19|582.19|585.64|581.64|19
1610291690000|2021-01-10 15:14:50|586.01|582.01|586.35|582.35|586.38|582.38|585.95|581.95|27
1610291700000|2021-01-10 15:15:00|586.42|582.42|587.3|583.3|587.3|583.3|586.33|582.33|31
1610291710000|2021-01-10 15:15:10|587.14|583.14|586.92|582.92|587.59|583.59|586.85|582.85|35
1610291720000|2021-01-10 15:15:20|586.98|582.98|588.27|584.27|588.85|584.85|586.98|582.98|29
1610291730000|2021-01-10 15:15:30|588.24|584.24|589.02|585.02|589.02|585.02|587.64|583.64|31
1610291740000|2021-01-10 15:15:40|589.01|585.01|589.66|585.66|589.89|585.89|589.01|585.01|35
1610291750000|2021-01-10 15:15:50|589.68|585.68|590.03|586.03|590.28|586.28|589.33|585.33|29
1610291760000|2021-01-10 15:16:00|590.08|586.08|590.3|586.3|590.39|586.39|589.95|585.95|35
1610291770000|2021-01-10 15:16:10|590.32|586.32|589.29|585.29|590.35|586.35|589.28|585.28|35
1610291780000|2021-01-10 15:16:20|589.37|585.37|589.15|585.15|589.68|585.68|589.15|585.15|36
1610291790000|2021-01-10 15:16:30|589.17|585.17|589.2|585.2|589.52|585.52|589.04|585.04|33
1610291800000|2021-01-10 15:16:40|589.29|585.29|589.39|585.39|589.43|585.43|589.13|585.13|27
1610291810000|2021-01-10 15:16:50|589.33|585.33|590.31|586.31|590.31|586.31|589.31|585.31|30
1610291820000|2021-01-10 15:17:00|590.33|586.33|591.74|587.74|591.78|587.78|590.25|586.25|34
1610291830000|2021-01-10 15:17:10|591.71|587.71|591.49|587.49|591.83|587.83|591.42|587.42|37
1610291840000|2021-01-10 15:17:20|591.41|587.41|591.36|587.36|591.59|587.59|591.09|587.09|38
1610291850000|2021-01-10 15:17:30|591.39|587.39|591.78|587.78|591.83|587.83|591.36|587.36|29
1610291860000|2021-01-10 15:17:40|591.8|587.8|591.98|587.98|592.02|588.02|591.69|587.69|26
1610291870000|2021-01-10 15:17:50|591.97|587.97|591.8|587.8|591.99|587.99|591.8|587.8|22
1610291880000|2021-01-10 15:18:00|591.82|587.82|591.86|587.86|591.92|587.92|591.73|587.73|27
1610291890000|2021-01-10 15:18:10|591.83|587.83|591.88|587.88|591.89|587.89|591.74|587.74|25
1610291900000|2021-01-10 15:18:20|591.89|587.89|590.61|586.61|591.89|587.89|590.61|586.61|28
1610291910000|2021-01-10 15:18:30|590.54|586.54|590.43|586.43|590.54|586.54|590.15|586.15|26
1610291920000|2021-01-10 15:18:40|590.45|586.45|589.97|585.97|590.57|586.57|589.96|585.96|33
1610291930000|2021-01-10 15:18:50|589.95|585.95|589.68|585.68|589.97|585.97|589.61|585.61|30
1610291940000|2021-01-10 15:19:00|589.66|585.66|589.85|585.85|589.89|585.89|589.62|585.62|26
1610291950000|2021-01-10 15:19:10|590.05|586.05|590.61|586.61|590.9|586.9|590.05|586.05|28
1610291960000|2021-01-10 15:19:20|590.6|586.6|589.93|585.93|590.77|586.77|589.3|585.3|34
1610291970000|2021-01-10 15:19:30|589.99|585.99|590.06|586.06|590.18|586.18|589.99|585.99|27
1610291980000|2021-01-10 15:19:40|590.07|586.07|590.19|586.19|590.3|586.3|590.03|586.03|32
1610291990000|2021-01-10 15:19:50|590.18|586.18|589.4|585.4|590.26|586.26|589.4|585.4|31
1610292000000|2021-01-10 15:20:00|589.44|585.44|588.69|584.69|589.44|585.44|588.69|584.69|31
1610292010000|2021-01-10 15:20:10|588.74|584.74|588.52|584.52|588.87|584.87|588.11|584.11|35
1610292020000|2021-01-10 15:20:20|588.49|584.49|588.22|584.22|588.49|584.49|587.79|583.79|35
1610292030000|2021-01-10 15:20:30|588.19|584.19|588.03|584.03|588.26|584.26|588.02|584.02|32
1610292040000|2021-01-10 15:20:40|588.07|584.07|589.48|585.48|589.48|585.48|588.07|584.07|28
1610292050000|2021-01-10 15:20:50|589.46|585.46|589.32|585.32|589.65|585.65|589.3|585.3|30
1610292060000|2021-01-10 15:21:00|589.27|585.27|590.13|586.13|590.17|586.17|589.27|585.27|30
1610292070000|2021-01-10 15:21:10|590.12|586.12|588.93|584.93|590.26|586.26|588.92|584.92|34
1610292080000|2021-01-10 15:21:20|588.91|584.91|588.37|584.37|588.97|584.97|588.34|584.34|29
1610292090000|2021-01-10 15:21:30|588.33|584.33|588.42|584.42|588.48|584.48|588.12|584.12|33
1610292100000|2021-01-10 15:21:40|588.43|584.43|588.71|584.71|589.44|585.44|588.43|584.43|27
1610292110000|2021-01-10 15:21:50|588.69|584.69|588.17|584.17|588.69|584.69|587.94|583.94|33
1610292120000|2021-01-10 15:22:00|588.1|584.1|589.32|585.32|589.32|585.32|588.08|584.08|33
1610292130000|2021-01-10 15:22:10|589.34|585.34|589.73|585.73|589.86|585.86|589.32|585.32|27
1610292140000|2021-01-10 15:22:20|589.75|585.75|590|586|590.14|586.14|589.69|585.69|29
1610292150000|2021-01-10 15:22:30|590.08|586.08|589.8|585.8|590.08|586.08|589.77|585.77|30
1610292160000|2021-01-10 15:22:40|589.81|585.81|590.69|586.69|590.69|586.69|589.77|585.77|25
1610292170000|2021-01-10 15:22:50|590.68|586.68|590.7|586.7|590.98|586.98|590.6|586.6|21
1610292180000|2021-01-10 15:23:00|590.6|586.6|591.07|587.07|591.16|587.16|590.55|586.55|33
1610292190000|2021-01-10 15:23:10|591.17|587.17|590.96|586.96|591.23|587.23|590.8|586.8|28
1610292200000|2021-01-10 15:23:20|590.98|586.98|591.09|587.09|591.29|587.29|590.98|586.98|25
1610292210000|2021-01-10 15:23:30|591.1|587.1|591.4|587.4|591.44|587.44|591.1|587.1|30
1610292220000|2021-01-10 15:23:40|591.32|587.32|591.66|587.66|591.73|587.73|591.05|587.05|24
1610292230000|2021-01-10 15:23:50|591.26|587.26|593.73|589.73|593.84|589.84|591.26|587.26|30
1610292240000|2021-01-10 15:24:00|593.68|589.68|594.93|590.93|595.42|591.42|593.67|589.67|29
1610292250000|2021-01-10 15:24:10|595.26|591.26|594.93|590.93|595.26|591.26|594.53|590.53|31
1610292260000|2021-01-10 15:24:20|594.69|590.69|592.75|588.75|594.81|590.81|592.63|588.63|34
1610292270000|2021-01-10 15:24:30|592.8|588.8|593.11|589.11|593.11|589.11|592.33|588.33|34
1610292280000|2021-01-10 15:24:40|593.13|589.13|593.76|589.76|594.26|590.26|593.13|589.13|31
1610292290000|2021-01-10 15:24:50|593.71|589.71|593.13|589.13|593.85|589.85|592.91|588.91|36
1610292300000|2021-01-10 15:25:00|593.06|589.06|593.65|589.65|593.72|589.72|593.02|589.02|30
1610292310000|2021-01-10 15:25:10|593.72|589.72|593.8|589.8|593.87|589.87|593.32|589.32|33
1610292320000|2021-01-10 15:25:20|593.79|589.79|593.91|589.91|593.91|589.91|592.53|588.53|32
1610292330000|2021-01-10 15:25:30|593.9|589.9|593.94|589.94|594.45|590.45|593.85|589.85|28
1610292340000|2021-01-10 15:25:40|593.77|589.77|593.74|589.74|594.13|590.13|593.71|589.71|28
1610292350000|2021-01-10 15:25:50|593.89|589.89|595.27|591.27|595.41|591.41|593.73|589.73|22
1610292360000|2021-01-10 15:26:00|595.29|591.29|595.62|591.62|595.62|591.62|595.25|591.25|24
1610292370000|2021-01-10 15:26:10|595.61|591.61|596.09|592.09|596.09|592.09|595.46|591.46|18
1610292380000|2021-01-10 15:26:20|596.05|592.05|595.23|591.23|596.05|592.05|595.2|591.2|18
1610292390000|2021-01-10 15:26:30|595.22|591.22|593.69|589.69|595.22|591.22|593.55|589.55|33
1610292400000|2021-01-10 15:26:40|593.68|589.68|594.17|590.17|594.32|590.32|593.66|589.66|35
1610292410000|2021-01-10 15:26:50|594.01|590.01|593.82|589.82|594.02|590.02|593.67|589.67|31
1610292420000|2021-01-10 15:27:00|593.85|589.85|592.73|588.73|593.86|589.86|592.62|588.62|25
1610292430000|2021-01-10 15:27:10|592.71|588.71|592.7|588.7|592.78|588.78|592.32|588.32|33
1610292440000|2021-01-10 15:27:20|592.71|588.71|592.67|588.67|592.88|588.88|592.59|588.59|24
1610292450000|2021-01-10 15:27:30|592.65|588.65|592.74|588.74|592.74|588.74|592.55|588.55|28
1610292460000|2021-01-10 15:27:40|592.73|588.73|594.15|590.15|594.3|590.3|592.27|588.27|26
1610292470000|2021-01-10 15:27:50|594.2|590.2|594.33|590.33|594.43|590.43|594.2|590.2|25
1610292480000|2021-01-10 15:28:00|594.1|590.1|593.95|589.95|594.21|590.21|593.69|589.69|34
1610292490000|2021-01-10 15:28:10|593.98|589.98|590.85|586.85|594.01|590.01|590.81|586.81|38
1610292500000|2021-01-10 15:28:20|590.84|586.84|591.15|587.15|591.35|587.35|590.74|586.74|33
1610292510000|2021-01-10 15:28:30|591.26|587.26|591.19|587.19|591.49|587.49|591.15|587.15|30
1610292520000|2021-01-10 15:28:40|591.25|587.25|591.07|587.07|591.38|587.38|590.84|586.84|28
1610292530000|2021-01-10 15:28:50|591.04|587.04|591.05|587.05|591.13|587.13|590.78|586.78|27
1610292540000|2021-01-10 15:29:00|591.1|587.1|592.28|588.28|592.28|588.28|591.1|587.1|21
1610292550000|2021-01-10 15:29:10|592.06|588.06|593.09|589.09|593.9|589.9|590.69|586.69|26
1610292560000|2021-01-10 15:29:20|593.31|589.31|592.8|588.8|593.64|589.64|592.67|588.67|28
1610292570000|2021-01-10 15:29:30|593.05|589.05|592.62|588.62|593.22|589.22|592.56|588.56|28
1610292580000|2021-01-10 15:29:40|592.63|588.63|592.51|588.51|592.82|588.82|592.37|588.37|26
1610292590000|2021-01-10 15:29:50|592.82|588.82|592.14|588.14|592.82|588.82|592.14|588.14|21
1610292600000|2021-01-10 15:30:00|592.11|588.11|591.58|587.58|592.11|588.11|591.58|587.58|28
1610292610000|2021-01-10 15:30:10|591.65|587.65|591.58|587.58|591.66|587.66|591.39|587.39|23
1610292620000|2021-01-10 15:30:20|591.57|587.57|591.46|587.46|591.61|587.61|591.38|587.38|30
1610292630000|2021-01-10 15:30:30|591.47|587.47|590.39|586.39|591.49|587.49|590.34|586.34|24
1610292640000|2021-01-10 15:30:40|590.52|586.52|590.48|586.48|590.61|586.61|590.33|586.33|26
1610292650000|2021-01-10 15:30:50|590.53|586.53|590.16|586.16|590.53|586.53|590.09|586.09|27
1610292660000|2021-01-10 15:31:00|590.1|586.1|590.38|586.38|590.63|586.63|590.09|586.09|25
1610292670000|2021-01-10 15:31:10|590.41|586.41|590.47|586.47|590.64|586.64|590.38|586.38|27
1610292680000|2021-01-10 15:31:20|590.48|586.48|590.49|586.49|590.55|586.55|590.2|586.2|31
1610292690000|2021-01-10 15:31:30|590.44|586.44|590.94|586.94|591.04|587.04|590.34|586.34|26
1610292700000|2021-01-10 15:31:40|591.05|587.05|591.24|587.24|591.62|587.62|590.78|586.78|18
1610292710000|2021-01-10 15:31:50|591.27|587.27|591.23|587.23|591.31|587.31|591.23|587.23|9
1610292720000|2021-01-10 15:32:00|591|587|591.57|587.57|591.57|587.57|590.82|586.82|23
1610292730000|2021-01-10 15:32:10|590.91|586.91|590.91|586.91|591.37|587.37|590.7|586.7|26
1610292740000|2021-01-10 15:32:20|590.88|586.88|590.4|586.4|590.93|586.93|590.39|586.39|27
1610292750000|2021-01-10 15:32:30|590.41|586.41|589.93|585.93|590.41|586.41|589.87|585.87|27
1610292760000|2021-01-10 15:32:40|590.53|586.53|590.29|586.29|590.61|586.61|590.15|586.15|15
1610292770000|2021-01-10 15:32:50|590.35|586.35|589.38|585.38|590.35|586.35|589.38|585.38|21
1610292780000|2021-01-10 15:33:00|589.32|585.32|590.09|586.09|590.13|586.13|588.99|584.99|31
1610292790000|2021-01-10 15:33:10|590.06|586.06|590.62|586.62|590.68|586.68|589.99|585.99|28
1610292800000|2021-01-10 15:33:20|590.61|586.61|590.18|586.18|590.61|586.61|589.9|585.9|31
1610292810000|2021-01-10 15:33:30|590.17|586.17|590.01|586.01|590.25|586.25|589.82|585.82|28
1610292820000|2021-01-10 15:33:40|589.84|585.84|589.75|585.75|590.16|586.16|589.75|585.75|20
1610292830000|2021-01-10 15:33:50|589.74|585.74|589.79|585.79|589.89|585.89|589.74|585.74|7
1610292840000|2021-01-10 15:34:00|589.86|585.86|590.02|586.02|590.02|586.02|589.22|585.22|21
1610292850000|2021-01-10 15:34:10|589.95|585.95|589.84|585.84|589.95|585.95|589.77|585.77|15
1610292860000|2021-01-10 15:34:20|590|586|590.1|586.1|590.38|586.38|589.91|585.91|18
1610292870000|2021-01-10 15:34:30|589.96|585.96|590.7|586.7|590.88|586.88|589.96|585.96|21
1610292880000|2021-01-10 15:34:40|590.75|586.75|590.46|586.46|590.75|586.75|590.46|586.46|23
1610292890000|2021-01-10 15:34:50|590.63|586.63|590.64|586.64|590.77|586.77|590.62|586.62|18
1610292900000|2021-01-10 15:35:00|590.71|586.71|590.81|586.81|590.84|586.84|590.64|586.64|27
1610292910000|2021-01-10 15:35:10|590.77|586.77|590.71|586.71|590.81|586.81|590.61|586.61|25
1610292920000|2021-01-10 15:35:20|590.74|586.74|590.88|586.88|590.9|586.9|590.62|586.62|14
1610292930000|2021-01-10 15:35:30|590.89|586.89|590.9|586.9|590.9|586.9|590.76|586.76|19
1610292940000|2021-01-10 15:35:40|591.01|587.01|590.86|586.86|591.04|587.04|590.6|586.6|15
1610292950000|2021-01-10 15:35:50|590.95|586.95|590.82|586.82|590.95|586.95|590.77|586.77|9
1610292960000|2021-01-10 15:36:00|590.78|586.78|590.61|586.61|590.87|586.87|590.59|586.59|14
1610292970000|2021-01-10 15:36:10|590.5|586.5|590.53|586.53|590.61|586.61|590.49|586.49|16
1610292980000|2021-01-10 15:36:20|590.52|586.52|589.34|585.34|590.52|586.52|589.3|585.3|25
1610292990000|2021-01-10 15:36:30|589.5|585.5|589.13|585.13|589.53|585.53|589|585|29
1610293000000|2021-01-10 15:36:40|589.08|585.08|588.31|584.31|589.08|585.08|588.31|584.31|30
1610293010000|2021-01-10 15:36:50|588.2|584.2|587.67|583.67|588.33|584.33|587.67|583.67|37
1610293020000|2021-01-10 15:37:00|587.73|583.73|587.75|583.75|587.78|583.78|587.07|583.07|34
1610293030000|2021-01-10 15:37:10|587.77|583.77|587.97|583.97|587.99|583.99|587.33|583.33|34
1610293040000|2021-01-10 15:37:20|587.94|583.94|587.83|583.83|588.48|584.48|587.83|583.83|31
1610293050000|2021-01-10 15:37:30|588.29|584.29|588.56|584.56|588.89|584.89|587.88|583.88|27
1610293060000|2021-01-10 15:37:40|588.57|584.57|588.36|584.36|588.57|584.57|588.35|584.35|24
1610293070000|2021-01-10 15:37:50|588.35|584.35|588.45|584.45|588.57|584.57|588.32|584.32|18
1610293080000|2021-01-10 15:38:00|588.44|584.44|588.22|584.22|588.54|584.54|588.22|584.22|23
1610293090000|2021-01-10 15:38:10|588.44|584.44|588.5|584.5|588.61|584.61|588.17|584.17|23
1610293100000|2021-01-10 15:38:20|588.51|584.51|588.18|584.18|588.63|584.63|588.01|584.01|28
1610293110000|2021-01-10 15:38:30|588.11|584.11|587.97|583.97|588.11|584.11|587.9|583.9|17
1610293120000|2021-01-10 15:38:40|587.98|583.98|587.53|583.53|588.02|584.02|587.48|583.48|17
1610293130000|2021-01-10 15:38:50|587.5|583.5|587.23|583.23|587.51|583.51|587.16|583.16|25
1610293140000|2021-01-10 15:39:00|587.25|583.25|587.38|583.38|587.64|583.64|587.25|583.25|25
1610293150000|2021-01-10 15:39:10|587.26|583.26|586.15|582.15|587.26|583.26|586.15|582.15|33
1610293160000|2021-01-10 15:39:20|586.17|582.17|585.54|581.54|586.67|582.67|585.54|581.54|30
1610293170000|2021-01-10 15:39:30|585.39|581.39|584.46|580.46|585.5|581.5|584|580|31
1610293180000|2021-01-10 15:39:40|584.39|580.39|585.78|581.78|585.89|581.89|584.39|580.39|29
1610293190000|2021-01-10 15:39:50|585.85|581.85|585.86|581.86|586.04|582.04|585.67|581.67|16
1610293200000|2021-01-10 15:40:00|585.85|581.85|586.35|582.35|586.35|582.35|585.79|581.79|28
1610293210000|2021-01-10 15:40:10|586.33|582.33|586.6|582.6|586.73|582.73|586.24|582.24|27
1610293220000|2021-01-10 15:40:20|586.57|582.57|587.01|583.01|587.07|583.07|586.5|582.5|29
1610293230000|2021-01-10 15:40:30|587|583|587.14|583.14|587.33|583.33|586.88|582.88|29
1610293240000|2021-01-10 15:40:40|587.15|583.15|588.84|584.84|588.84|584.84|587.01|583.01|23
1610293250000|2021-01-10 15:40:50|588.85|584.85|589.39|585.39|589.77|585.77|588.85|584.85|29
1610293260000|2021-01-10 15:41:00|589.5|585.5|590.32|586.32|591.29|587.29|589.42|585.42|32
1610293270000|2021-01-10 15:41:10|590.67|586.67|591.76|587.76|591.78|587.78|590.67|586.67|34
1610293280000|2021-01-10 15:41:20|591.84|587.84|592.07|588.07|592.18|588.18|591.67|587.67|26
1610293290000|2021-01-10 15:41:30|592.1|588.1|592.5|588.5|592.54|588.54|591.93|587.93|28
1610293300000|2021-01-10 15:41:40|592.49|588.49|592.33|588.33|592.74|588.74|592.15|588.15|27
1610293310000|2021-01-10 15:41:50|592.35|588.35|592.48|588.48|592.51|588.51|592.15|588.15|24
1610293320000|2021-01-10 15:42:00|592.47|588.47|592.45|588.45|592.5|588.5|592.34|588.34|25
1610293330000|2021-01-10 15:42:10|592.44|588.44|592.13|588.13|592.51|588.51|592.12|588.12|19
1610293340000|2021-01-10 15:42:20|592.17|588.17|591.84|587.84|592.49|588.49|591.82|587.82|21
1610293350000|2021-01-10 15:42:30|592.07|588.07|592.68|588.68|592.72|588.72|592.04|588.04|28
1610293360000|2021-01-10 15:42:40|592.69|588.69|592.66|588.66|592.75|588.75|592.58|588.58|17
1610293370000|2021-01-10 15:42:50|592.65|588.65|592.49|588.49|592.67|588.67|592.47|588.47|24
1610293380000|2021-01-10 15:43:00|592.45|588.45|592.56|588.56|592.62|588.62|592.43|588.43|20
1610293390000|2021-01-10 15:43:10|592.55|588.55|592.5|588.5|592.58|588.58|592.27|588.27|29
1610293400000|2021-01-10 15:43:20|592.48|588.48|592.46|588.46|592.62|588.62|592.44|588.44|20
1610293410000|2021-01-10 15:43:30|592.59|588.59|592.61|588.61|592.89|588.89|592.58|588.58|24
1610293420000|2021-01-10 15:43:40|592.63|588.63|592.72|588.72|592.75|588.75|592.59|588.59|22
1610293430000|2021-01-10 15:43:50|592.59|588.59|592.53|588.53|592.76|588.76|592.42|588.42|28
1610293440000|2021-01-10 15:44:00|592.5|588.5|592.21|588.21|592.5|588.5|592.03|588.03|18
1610293450000|2021-01-10 15:44:10|592.22|588.22|591.57|587.57|592.23|588.23|591.5|587.5|27
1610293460000|2021-01-10 15:44:20|591.59|587.59|591.18|587.18|591.59|587.59|591.16|587.16|32
1610293470000|2021-01-10 15:44:30|591.17|587.17|591.22|587.22|591.3|587.3|590.99|586.99|26
1610293480000|2021-01-10 15:44:40|591.27|587.27|592.06|588.06|592.12|588.12|591.14|587.14|36
1610293490000|2021-01-10 15:44:50|591.9|587.9|592.17|588.17|592.18|588.18|591.7|587.7|25
1610293500000|2021-01-10 15:45:00|592.16|588.16|591.92|587.92|592.33|588.33|591.82|587.82|31
1610293510000|2021-01-10 15:45:10|591.9|587.9|591.39|587.39|591.97|587.97|591.33|587.33|25
1610293520000|2021-01-10 15:45:20|591.51|587.51|591.23|587.23|591.53|587.53|591.2|587.2|14
1610293530000|2021-01-10 15:45:30|591.29|587.29|591.22|587.22|591.29|587.29|591.1|587.1|27
1610293540000|2021-01-10 15:45:40|591.2|587.2|591.01|587.01|591.26|587.26|591.01|587.01|25
1610293550000|2021-01-10 15:45:50|590.92|586.92|590.59|586.59|590.92|586.92|590.01|586.01|32
1610293560000|2021-01-10 15:46:00|590.58|586.58|590.94|586.94|591.16|587.16|590.36|586.36|32
1610293570000|2021-01-10 15:46:10|590.9|586.9|591.4|587.4|591.62|587.62|590.87|586.87|29
1610293580000|2021-01-10 15:46:20|591.56|587.56|591.88|587.88|591.88|587.88|591.51|587.51|21
1610293590000|2021-01-10 15:46:30|591.87|587.87|591.88|587.88|592.16|588.16|591.73|587.73|23
1610293600000|2021-01-10 15:46:40|591.89|587.89|591.81|587.81|592.11|588.11|591.6|587.6|17
1610293610000|2021-01-10 15:46:50|591.66|587.66|591.66|587.66|591.84|587.84|591.66|587.66|4
1610293620000|2021-01-10 15:47:00|591.84|587.84|591.81|587.81|592.11|588.11|591.66|587.66|13
1610293630000|2021-01-10 15:47:10|591.82|587.82|592.28|588.28|592.55|588.55|591.8|587.8|30
1610293640000|2021-01-10 15:47:20|592.26|588.26|592.69|588.69|592.86|588.86|592.22|588.22|25
1610293650000|2021-01-10 15:47:30|592.73|588.73|592.56|588.56|592.83|588.83|592.56|588.56|22
1610293660000|2021-01-10 15:47:40|592.58|588.58|591.59|587.59|592.64|588.64|591.59|587.59|35
1610293670000|2021-01-10 15:47:50|591.64|587.64|591.61|587.61|591.65|587.65|591.39|587.39|32
1610293680000|2021-01-10 15:48:00|591.62|587.62|592.07|588.07|592.11|588.11|591.34|587.34|27
1610293690000|2021-01-10 15:48:10|592.16|588.16|592.86|588.86|592.86|588.86|592.16|588.16|23
1610293700000|2021-01-10 15:48:20|592.99|588.99|592.81|588.81|593.05|589.05|592.76|588.76|17
1610293710000|2021-01-10 15:48:30|592.93|588.93|592.92|588.92|592.97|588.97|592.79|588.79|25
1610293720000|2021-01-10 15:48:40|592.91|588.91|592.13|588.13|592.92|588.92|591.92|587.92|23
1610293730000|2021-01-10 15:48:50|592.15|588.15|592.38|588.38|592.38|588.38|592.09|588.09|24
1610293740000|2021-01-10 15:49:00|592.39|588.39|592.46|588.46|592.53|588.53|592.36|588.36|15
1610293750000|2021-01-10 15:49:10|592.47|588.47|592.58|588.58|592.58|588.58|592.39|588.39|21
1610293760000|2021-01-10 15:49:20|592.57|588.57|591.67|587.67|592.57|588.57|591.55|587.55|33
1610293770000|2021-01-10 15:49:30|591.78|587.78|590.89|586.89|591.78|587.78|590.69|586.69|37
1610293780000|2021-01-10 15:49:40|590.92|586.92|591.01|587.01|591.08|587.08|590.73|586.73|32
1610293790000|2021-01-10 15:49:50|590.85|586.85|590.55|586.55|590.99|586.99|590.55|586.55|25
1610293800000|2021-01-10 15:50:00|590.52|586.52|590.16|586.16|590.54|586.54|590.16|586.16|35
1610293810000|2021-01-10 15:50:10|590.13|586.13|590.15|586.15|590.21|586.21|590.03|586.03|31
1610293820000|2021-01-10 15:50:20|590.06|586.06|589.74|585.74|590.15|586.15|589.67|585.67|29
1610293830000|2021-01-10 15:50:30|589.75|585.75|589.77|585.77|589.83|585.83|589.75|585.75|15
1610293840000|2021-01-10 15:50:40|589.76|585.76|589.03|585.03|589.76|585.76|589.03|585.03|26
1610293850000|2021-01-10 15:50:50|588.99|584.99|588.63|584.63|589.02|585.02|588.53|584.53|27
1610293860000|2021-01-10 15:51:00|588.48|584.48|589.06|585.06|589.47|585.47|588.14|584.14|34
1610293870000|2021-01-10 15:51:10|588.75|584.75|588.2|584.2|588.75|584.75|588.06|584.06|33
1610293880000|2021-01-10 15:51:20|587.96|583.96|588.51|584.51|588.77|584.77|587.8|583.8|36
1610293890000|2021-01-10 15:51:30|588.49|584.49|587.44|583.44|588.49|584.49|587.44|583.44|36
1610293900000|2021-01-10 15:51:40|587.38|583.38|586.9|582.9|587.38|583.38|586.88|582.88|32
1610293910000|2021-01-10 15:51:50|586.77|582.77|586.86|582.86|586.97|582.97|586.28|582.28|29
1610293920000|2021-01-10 15:52:00|586.67|582.67|586.8|582.8|586.88|582.88|586.67|582.67|25
1610293930000|2021-01-10 15:52:10|586.79|582.79|586.31|582.31|586.8|582.8|586.23|582.23|24
1610293940000|2021-01-10 15:52:20|586.32|582.32|586.6|582.6|586.81|582.81|586.32|582.32|28
1610293950000|2021-01-10 15:52:30|586.41|582.41|586.75|582.75|586.75|582.75|586.31|582.31|28
1610293960000|2021-01-10 15:52:40|586.64|582.64|586.56|582.56|586.76|582.76|585.93|581.93|31
1610293970000|2021-01-10 15:52:50|586.53|582.53|585.72|581.72|586.58|582.58|585.65|581.65|27
1610293980000|2021-01-10 15:53:00|586.06|582.06|586.15|582.15|586.26|582.26|586.06|582.06|29
1610293990000|2021-01-10 15:53:10|586.13|582.13|586.72|582.72|586.77|582.77|585.86|581.86|24
1610294000000|2021-01-10 15:53:20|586.74|582.74|586.96|582.96|587.08|583.08|586.71|582.71|30
1610294010000|2021-01-10 15:53:30|586.95|582.95|587.11|583.11|587.31|583.31|586.95|582.95|27
1610294020000|2021-01-10 15:53:40|587.04|583.04|587.08|583.08|587.16|583.16|587.04|583.04|17
1610294030000|2021-01-10 15:53:50|587.12|583.12|586.58|582.58|587.12|583.12|586.13|582.13|34
1610294040000|2021-01-10 15:54:00|586.56|582.56|586.39|582.39|586.63|582.63|586.38|582.38|30
1610294050000|2021-01-10 15:54:10|586.37|582.37|586.1|582.1|586.48|582.48|586.1|582.1|24
1610294060000|2021-01-10 15:54:20|586.13|582.13|585.44|581.44|586.3|582.3|585.42|581.42|35
1610294070000|2021-01-10 15:54:30|585.45|581.45|585.82|581.82|585.92|581.92|585.45|581.45|23
1610294080000|2021-01-10 15:54:40|585.83|581.83|585.95|581.95|586.25|582.25|585.83|581.83|29
1610294090000|2021-01-10 15:54:50|585.93|581.93|586.02|582.02|586.25|582.25|585.93|581.93|21
1610294100000|2021-01-10 15:55:00|585.96|581.96|586.2|582.2|586.2|582.2|585.9|581.9|24
1610294110000|2021-01-10 15:55:10|586.33|582.33|586.87|582.87|586.91|582.91|586.33|582.33|23
1610294120000|2021-01-10 15:55:20|586.97|582.97|587.28|583.28|587.35|583.35|586.93|582.93|20
1610294130000|2021-01-10 15:55:30|587.22|583.22|587.48|583.48|587.53|583.53|587.21|583.21|15
1610294140000|2021-01-10 15:55:40|587.43|583.43|586.82|582.82|587.43|583.43|586.82|582.82|23
1610294150000|2021-01-10 15:55:50|586.78|582.78|586.14|582.14|586.92|582.92|586.14|582.14|21
1610294160000|2021-01-10 15:56:00|586.06|582.06|586.01|582.01|586.16|582.16|585.99|581.99|23
1610294170000|2021-01-10 15:56:10|586|582|585.75|581.75|586.38|582.38|585.55|581.55|27
1610294180000|2021-01-10 15:56:20|585.76|581.76|585.6|581.6|586.04|582.04|585.6|581.6|35
1610294190000|2021-01-10 15:56:30|585.57|581.57|585|581|585.76|581.76|584.95|580.95|23
1610294200000|2021-01-10 15:56:40|585.01|581.01|585.18|581.18|585.3|581.3|585.01|581.01|29
1610294210000|2021-01-10 15:56:50|585.16|581.16|585.43|581.43|585.49|581.49|585.14|581.14|29
1610294220000|2021-01-10 15:57:00|585.28|581.28|586.38|582.38|586.42|582.42|585.25|581.25|31
1610294230000|2021-01-10 15:57:10|586.44|582.44|587.34|583.34|587.34|583.34|586.23|582.23|30
1610294240000|2021-01-10 15:57:20|587.39|583.39|587.68|583.68|588.06|584.06|587.39|583.39|35
1610294250000|2021-01-10 15:57:30|587.67|583.67|588.01|584.01|588.06|584.06|587.67|583.67|22
1610294260000|2021-01-10 15:57:40|588|584|587.44|583.44|588|584|587.29|583.29|31
1610294270000|2021-01-10 15:57:50|587.45|583.45|587.54|583.54|587.97|583.97|587.44|583.44|26
1610294280000|2021-01-10 15:58:00|587.56|583.56|587.81|583.81|587.98|583.98|587.54|583.54|27
1610294290000|2021-01-10 15:58:10|587.79|583.79|587.94|583.94|588.01|584.01|587.75|583.75|25
1610294300000|2021-01-10 15:58:20|587.81|583.81|588.76|584.76|588.76|584.76|587.73|583.73|21
1610294310000|2021-01-10 15:58:30|588.92|584.92|589.41|585.41|589.41|585.41|588.87|584.87|21
1610294320000|2021-01-10 15:58:40|589.43|585.43|589.73|585.73|589.73|585.73|589.36|585.36|18
1610294330000|2021-01-10 15:58:50|589.74|585.74|589.97|585.97|589.97|585.97|589.66|585.66|15
1610294340000|2021-01-10 15:59:00|589.98|585.98|590.37|586.37|590.45|586.45|589.79|585.79|30
1610294350000|2021-01-10 15:59:10|590.39|586.39|590.97|586.97|590.97|586.97|590.13|586.13|27
1610294360000|2021-01-10 15:59:20|591.08|587.08|591.15|587.15|591.15|587.15|590.82|586.82|27
1610294370000|2021-01-10 15:59:30|591.12|587.12|591.48|587.48|591.56|587.56|591.12|587.12|32
1610294380000|2021-01-10 15:59:40|591.43|587.43|590.45|586.45|591.49|587.49|590.32|586.32|27
1610294390000|2021-01-10 15:59:50|590.38|586.38|589.05|585.05|590.64|586.64|589.05|585.05|38
1610294400000|2021-01-10 16:00:00|589.14|585.14|589.13|585.13|589.17|585.17|588.15|584.15|31
1610294410000|2021-01-10 16:00:10|589.16|585.16|590.42|586.42|590.89|586.89|589.04|585.04|36
1610294420000|2021-01-10 16:00:20|590.09|586.09|590.04|586.04|590.92|586.92|589.91|585.91|37
1610294430000|2021-01-10 16:00:30|590.16|586.16|590.59|586.59|590.64|586.64|589.7|585.7|38
1610294440000|2021-01-10 16:00:40|590.54|586.54|591.23|587.23|591.33|587.33|590.4|586.4|33
1610294450000|2021-01-10 16:00:50|591.3|587.3|590.44|586.44|591.55|587.55|590.44|586.44|33
1610294460000|2021-01-10 16:01:00|590.48|586.48|589.99|585.99|590.55|586.55|589.82|585.82|29
1610294470000|2021-01-10 16:01:10|589.82|585.82|589.95|585.95|590.24|586.24|589.82|585.82|30
1610294480000|2021-01-10 16:01:20|589.94|585.94|590.22|586.22|590.27|586.27|589.72|585.72|31
1610294490000|2021-01-10 16:01:30|590.2|586.2|590.35|586.35|590.42|586.42|589.63|585.63|38
1610294500000|2021-01-10 16:01:40|590.42|586.42|590.34|586.34|590.63|586.63|590.21|586.21|27
1610294510000|2021-01-10 16:01:50|590.4|586.4|591|587|591.01|587.01|590.31|586.31|29
1610294520000|2021-01-10 16:02:00|590.65|586.65|591.38|587.38|591.38|587.38|590.65|586.65|21
1610294530000|2021-01-10 16:02:10|591.37|587.37|590.78|586.78|591.42|587.42|590.78|586.78|29
1610294540000|2021-01-10 16:02:20|590.82|586.82|590.49|586.49|590.89|586.89|590.37|586.37|29
1610294550000|2021-01-10 16:02:30|590.36|586.36|590.35|586.35|590.55|586.55|590.3|586.3|23
1610294560000|2021-01-10 16:02:40|590.38|586.38|591.36|587.36|591.37|587.37|590.38|586.38|17
1610294570000|2021-01-10 16:02:50|591.35|587.35|592.21|588.21|592.21|588.21|591.35|587.35|28
1610294580000|2021-01-10 16:03:00|591.93|587.93|591.93|587.93|592.14|588.14|591.83|587.83|29
1610294590000|2021-01-10 16:03:10|592.08|588.08|591.68|587.68|592.09|588.09|591.68|587.68|19
1610294600000|2021-01-10 16:03:20|591.96|587.96|593.43|589.43|593.46|589.46|591.68|587.68|27
1610294610000|2021-01-10 16:03:30|593.44|589.44|593.91|589.91|593.91|589.91|593.44|589.44|15
1610294620000|2021-01-10 16:03:40|593.9|589.9|594.42|590.42|594.57|590.57|593.9|589.9|17
1610294630000|2021-01-10 16:03:50|594.52|590.52|594.93|590.93|595.29|591.29|594.37|590.37|30
1610294640000|2021-01-10 16:04:00|594.95|590.95|595.98|591.98|596.07|592.07|594.95|590.95|27
1610294650000|2021-01-10 16:04:10|596.05|592.05|596.06|592.06|596.1|592.1|595.95|591.95|29
1610294660000|2021-01-10 16:04:20|596.08|592.08|596.08|592.08|596.13|592.13|596.06|592.06|14
1610294670000|2021-01-10 16:04:30|596.12|592.12|596.03|592.03|596.82|592.82|596.03|592.03|30
1610294680000|2021-01-10 16:04:40|596.31|592.31|598.59|594.59|598.7|594.7|596.03|592.03|26
1610294690000|2021-01-10 16:04:50|598.56|594.56|598.98|594.98|598.98|594.98|598.56|594.56|26
1610294700000|2021-01-10 16:05:00|598.96|594.96|600.18|596.18|600.22|596.22|598.6|594.6|21
1610294710000|2021-01-10 16:05:10|600.98|596.98|603.71|599.71|603.77|599.77|600.79|596.79|32
1610294720000|2021-01-10 16:05:20|603.78|599.78|601.65|597.65|604.07|600.07|601.53|597.53|36
1610294730000|2021-01-10 16:05:30|601.67|597.67|602.25|598.25|602.25|598.25|600.36|596.36|37
1610294740000|2021-01-10 16:05:40|602.43|598.43|603.01|599.01|603.01|599.01|602.43|598.43|34
1610294750000|2021-01-10 16:05:50|602.94|598.94|603.41|599.41|603.62|599.62|602.83|598.83|35
1610294760000|2021-01-10 16:06:00|603.53|599.53|603.39|599.39|603.81|599.81|603.24|599.24|30
1610294770000|2021-01-10 16:06:10|603.4|599.4|605.2|601.2|605.56|601.56|603.4|599.4|33
1610294780000|2021-01-10 16:06:20|604.64|600.64|605.02|601.02|605.18|601.18|604.49|600.49|25
1610294790000|2021-01-10 16:06:30|605.01|601.01|605.47|601.47|605.47|601.47|605.01|601.01|20
1610294800000|2021-01-10 16:06:40|605.5|601.5|606.74|602.74|606.74|602.74|605.23|601.23|23
1610294810000|2021-01-10 16:06:50|606.7|602.7|607.03|603.03|607.04|603.04|606.65|602.65|26
1610294820000|2021-01-10 16:07:00|606.97|602.97|606.95|602.95|607.02|603.02|606.84|602.84|27
1610294830000|2021-01-10 16:07:10|606.96|602.96|604.96|600.96|607.04|603.04|604.96|600.96|35
1610294840000|2021-01-10 16:07:20|604.71|600.71|603.94|599.94|604.77|600.77|603.63|599.63|33
1610294850000|2021-01-10 16:07:30|604.11|600.11|603.71|599.71|604.24|600.24|603.38|599.38|35
1610294860000|2021-01-10 16:07:40|603.64|599.64|603.2|599.2|603.7|599.7|603.02|599.02|36
1610294870000|2021-01-10 16:07:50|603.28|599.28|603.07|599.07|603.28|599.28|602.73|598.73|30
1610294880000|2021-01-10 16:08:00|603.04|599.04|602.99|598.99|603.16|599.16|602.97|598.97|24
1610294890000|2021-01-10 16:08:10|602.98|598.98|602.57|598.57|603.25|599.25|602.55|598.55|32
1610294900000|2021-01-10 16:08:20|602.44|598.44|599.83|595.83|602.44|598.44|599.83|595.83|36
1610294910000|2021-01-10 16:08:30|599.8|595.8|598.51|594.51|600.21|596.21|597.96|593.96|37
1610294920000|2021-01-10 16:08:40|598.42|594.42|597.61|593.61|598.42|594.42|596.42|592.42|37
1610294930000|2021-01-10 16:08:50|597.4|593.4|597.51|593.51|598.38|594.38|597.37|593.37|35
1610294940000|2021-01-10 16:09:00|597.5|593.5|595.79|591.79|597.5|593.5|595.79|591.79|36
1610294950000|2021-01-10 16:09:10|595.78|591.78|594.58|590.58|595.78|591.78|594.31|590.31|39
1610294960000|2021-01-10 16:09:20|594.12|590.12|594.52|590.52|594.83|590.83|594.05|590.05|31
1610294970000|2021-01-10 16:09:30|594.51|590.51|592.26|588.26|594.83|590.83|592.26|588.26|38
1610294980000|2021-01-10 16:09:40|592.16|588.16|591.36|587.36|592.16|588.16|591|587|33
1610294990000|2021-01-10 16:09:50|591.31|587.31|591.02|587.02|591.31|587.31|590.98|586.98|30
1610295000000|2021-01-10 16:10:00|591.04|587.04|593.01|589.01|593.75|589.75|591.04|587.04|38
1610295010000|2021-01-10 16:10:10|592.98|588.98|593.11|589.11|594.36|590.36|592.98|588.98|34
1610295020000|2021-01-10 16:10:20|593.27|589.27|592.43|588.43|593.74|589.74|592.21|588.21|38
1610295030000|2021-01-10 16:10:30|592.66|588.66|592.64|588.64|593.01|589.01|592.36|588.36|36
1610295040000|2021-01-10 16:10:40|592.6|588.6|592.19|588.19|592.92|588.92|592.19|588.19|34
1610295050000|2021-01-10 16:10:50|592.16|588.16|592.06|588.06|592.26|588.26|591.34|587.34|31
1610295060000|2021-01-10 16:11:00|592.09|588.09|592.78|588.78|592.78|588.78|592.06|588.06|34
1610295070000|2021-01-10 16:11:10|592.98|588.98|593.82|589.82|594.01|590.01|592.78|588.78|31
1610295080000|2021-01-10 16:11:20|593.81|589.81|594.63|590.63|594.63|590.63|593.81|589.81|34
1610295090000|2021-01-10 16:11:30|594.29|590.29|595.38|591.38|595.38|591.38|594.29|590.29|34
1610295100000|2021-01-10 16:11:40|595.32|591.32|595.13|591.13|595.53|591.53|595.03|591.03|26
1610295110000|2021-01-10 16:11:50|595.53|591.53|596.14|592.14|596.36|592.36|595.15|591.15|31
1610295120000|2021-01-10 16:12:00|596.02|592.02|594.76|590.76|596.15|592.15|594.76|590.76|34
1610295130000|2021-01-10 16:12:10|594.75|590.75|594.77|590.77|594.84|590.84|594.58|590.58|27
1610295140000|2021-01-10 16:12:20|594.74|590.74|595.08|591.08|595.37|591.37|594.72|590.72|33
1610295150000|2021-01-10 16:12:30|595.06|591.06|595.22|591.22|595.33|591.33|594.98|590.98|25
1610295160000|2021-01-10 16:12:40|595.32|591.32|596.31|592.31|596.31|592.31|595.19|591.19|31
1610295170000|2021-01-10 16:12:50|596.28|592.28|596.16|592.16|596.28|592.28|595.82|591.82|23
1610295180000|2021-01-10 16:13:00|596.08|592.08|597.26|593.26|597.43|593.43|595.79|591.79|30
1610295190000|2021-01-10 16:13:10|597.22|593.22|597.4|593.4|597.53|593.53|597.17|593.17|30
1610295200000|2021-01-10 16:13:20|597.44|593.44|596.99|592.99|597.6|593.6|596.92|592.92|28
1610295210000|2021-01-10 16:13:30|596.89|592.89|594.88|590.88|596.89|592.89|594.83|590.83|33
1610295220000|2021-01-10 16:13:40|594.89|590.89|595.78|591.78|595.78|591.78|594.49|590.49|25
1610295230000|2021-01-10 16:13:50|596.34|592.34|596.89|592.89|597.12|593.12|596.34|592.34|22
1610295240000|2021-01-10 16:14:00|597.04|593.04|597.45|593.45|597.67|593.67|597.04|593.04|24
1610295250000|2021-01-10 16:14:10|597.56|593.56|598.87|594.87|599.24|595.24|597.56|593.56|32
1610295260000|2021-01-10 16:14:20|598.89|594.89|599.54|595.54|599.84|595.84|598.88|594.88|26
1610295270000|2021-01-10 16:14:30|600.01|596.01|599.67|595.67|600.38|596.38|599.67|595.67|12
1610295280000|2021-01-10 16:14:40|600.35|596.35|600.36|596.36|600.6|596.6|600.04|596.04|27
1610295290000|2021-01-10 16:14:50|600.34|596.34|600.26|596.26|600.45|596.45|599.4|595.4|36
1610295300000|2021-01-10 16:15:00|600.29|596.29|599.84|595.84|601.19|597.19|599.84|595.84|34
1610295310000|2021-01-10 16:15:10|599.8|595.8|598.8|594.8|600.6|596.6|598.8|594.8|38
1610295320000|2021-01-10 16:15:20|599.24|595.24|598.26|594.26|599.24|595.24|597.59|593.59|35
1610295330000|2021-01-10 16:15:30|598.29|594.29|598.49|594.49|599.01|595.01|598.25|594.25|31
1610295340000|2021-01-10 16:15:40|598.48|594.48|598.26|594.26|598.58|594.58|598.1|594.1|28
1610295350000|2021-01-10 16:15:50|598.33|594.33|598.16|594.16|598.38|594.38|598.03|594.03|36
1610295360000|2021-01-10 16:16:00|598.17|594.17|596.38|592.38|598.35|594.35|596.38|592.38|36
1610295370000|2021-01-10 16:16:10|596.44|592.44|599.77|595.77|600.5|596.5|596.44|592.44|35
1610295380000|2021-01-10 16:16:20|599.78|595.78|599.15|595.15|600.06|596.06|598.84|594.84|36
1610295390000|2021-01-10 16:16:30|599.11|595.11|599.89|595.89|599.96|595.96|598.85|594.85|36
1610295400000|2021-01-10 16:16:40|599.92|595.92|599.91|595.91|600.59|596.59|599.89|595.89|31
1610295410000|2021-01-10 16:16:50|599.93|595.93|600.23|596.23|600.23|596.23|599.93|595.93|27
1610295420000|2021-01-10 16:17:00|600.22|596.22|600.11|596.11|600.22|596.22|598.75|594.75|32
1610295430000|2021-01-10 16:17:10|600.12|596.12|600.55|596.55|600.56|596.56|600.01|596.01|33
1610295440000|2021-01-10 16:17:20|600.49|596.49|601.47|597.47|601.61|597.61|600.44|596.44|36
1610295450000|2021-01-10 16:17:30|601.31|597.31|601.87|597.87|602.09|598.09|601.23|597.23|36
1610295460000|2021-01-10 16:17:40|601.84|597.84|602.38|598.38|602.84|598.84|601.58|597.58|34
1610295470000|2021-01-10 16:17:50|602.28|598.28|603.82|599.82|603.82|599.82|601.77|597.77|30
1610295480000|2021-01-10 16:18:00|603.81|599.81|605.02|601.02|605.04|601.04|603.65|599.65|30
1610295490000|2021-01-10 16:18:10|604.96|600.96|605.07|601.07|605.2|601.2|604.96|600.96|21
1610295500000|2021-01-10 16:18:20|605.08|601.08|605.09|601.09|605.15|601.15|604.69|600.69|28
1610295510000|2021-01-10 16:18:30|605.08|601.08|603.33|599.33|605.08|601.08|603.29|599.29|37
1610295520000|2021-01-10 16:18:40|603.25|599.25|603.56|599.56|603.56|599.56|603.25|599.25|28
1610295530000|2021-01-10 16:18:50|603.66|599.66|603.47|599.47|603.9|599.9|603.47|599.47|20
1610295540000|2021-01-10 16:19:00|603.55|599.55|601.06|597.06|603.55|599.55|601.04|597.04|38
1610295550000|2021-01-10 16:19:10|601.15|597.15|600.14|596.14|601.3|597.3|600.14|596.14|39
1610295560000|2021-01-10 16:19:20|600.25|596.25|600.25|596.25|600.35|596.35|599.81|595.81|30
1610295570000|2021-01-10 16:19:30|600.17|596.17|599.86|595.86|600.47|596.47|599.86|595.86|31
1610295580000|2021-01-10 16:19:40|599.85|595.85|601.25|597.25|601.25|597.25|599.68|595.68|28
1610295590000|2021-01-10 16:19:50|601.24|597.24|601.16|597.16|601.25|597.25|601.09|597.09|26
1610295600000|2021-01-10 16:20:00|601.15|597.15|600.96|596.96|601.24|597.24|600.96|596.96|30
1610295610000|2021-01-10 16:20:10|600.97|596.97|601.47|597.47|601.63|597.63|600.62|596.62|27
1610295620000|2021-01-10 16:20:20|601.45|597.45|602.56|598.56|602.72|598.72|601.44|597.44|30
1610295630000|2021-01-10 16:20:30|603.13|599.13|603.06|599.06|603.41|599.41|602.58|598.58|31
1610295640000|2021-01-10 16:20:40|603.02|599.02|602.77|598.77|603.1|599.1|602.77|598.77|29
1610295650000|2021-01-10 16:20:50|602.85|598.85|602.75|598.75|603.52|599.52|602.75|598.75|28
1610295660000|2021-01-10 16:21:00|602.76|598.76|603.2|599.2|603.28|599.28|602.76|598.76|34
1610295670000|2021-01-10 16:21:10|603.22|599.22|603.21|599.21|603.88|599.88|602.86|598.86|32
1610295680000|2021-01-10 16:21:20|603.22|599.22|603.39|599.39|603.78|599.78|603.22|599.22|29
1610295690000|2021-01-10 16:21:30|603.49|599.49|603.58|599.58|603.79|599.79|603.4|599.4|27
1610295700000|2021-01-10 16:21:40|603.95|599.95|604.35|600.35|604.36|600.36|603.74|599.74|29
1610295710000|2021-01-10 16:21:50|604.51|600.51|604.4|600.4|604.62|600.62|604.35|600.35|22
1610295720000|2021-01-10 16:22:00|604.45|600.45|604.17|600.17|604.62|600.62|604.14|600.14|29
1610295730000|2021-01-10 16:22:10|604.12|600.12|602.13|598.13|604.12|600.12|601.92|597.92|37
1610295740000|2021-01-10 16:22:20|602.02|598.02|601.78|597.78|602.1|598.1|601.64|597.64|34
1610295750000|2021-01-10 16:22:30|601.77|597.77|601.12|597.12|602.05|598.05|601.12|597.12|32
1610295760000|2021-01-10 16:22:40|601.07|597.07|600.96|596.96|601.25|597.25|600.74|596.74|26
1610295770000|2021-01-10 16:22:50|600.74|596.74|600.57|596.57|600.97|596.97|600.35|596.35|26
1610295780000|2021-01-10 16:23:00|600.51|596.51|600.81|596.81|601.17|597.17|600.42|596.42|25
1610295790000|2021-01-10 16:23:10|600.84|596.84|600.08|596.08|600.84|596.84|600.08|596.08|35
1610295800000|2021-01-10 16:23:20|599.95|595.95|600|596|600.33|596.33|599.95|595.95|33
1610295810000|2021-01-10 16:23:30|600.11|596.11|599.73|595.73|600.22|596.22|599.73|595.73|31
1610295820000|2021-01-10 16:23:40|599.81|595.81|599.08|595.08|599.81|595.81|599.08|595.08|31
1610295830000|2021-01-10 16:23:50|598.99|594.99|598.59|594.59|598.99|594.99|598.53|594.53|29
1610295840000|2021-01-10 16:24:00|598.6|594.6|599.8|595.8|599.95|595.95|598.6|594.6|35
1610295850000|2021-01-10 16:24:10|599.78|595.78|599.8|595.8|599.94|595.94|599.57|595.57|25
1610295860000|2021-01-10 16:24:20|599.81|595.81|600.02|596.02|600.03|596.03|599.61|595.61|27
1610295870000|2021-01-10 16:24:30|600.11|596.11|600.61|596.61|600.71|596.71|600.05|596.05|19
1610295880000|2021-01-10 16:24:40|600.71|596.71|601.36|597.36|601.43|597.43|600.61|596.61|25
1610295890000|2021-01-10 16:24:50|601.37|597.37|602.83|598.83|603.14|599.14|601.37|597.37|36
1610295900000|2021-01-10 16:25:00|602.84|598.84|601.97|597.97|602.96|598.96|601.45|597.45|34
1610295910000|2021-01-10 16:25:10|602.02|598.02|602.3|598.3|602.4|598.4|601.93|597.93|33
1610295920000|2021-01-10 16:25:20|602.47|598.47|602.44|598.44|602.47|598.47|602|598|34
1610295930000|2021-01-10 16:25:30|602.54|598.54|602.34|598.34|602.54|598.54|602.14|598.14|27
1610295940000|2021-01-10 16:25:40|602.33|598.33|601.28|597.28|602.38|598.38|601.28|597.28|25
1610295950000|2021-01-10 16:25:50|601.34|597.34|601.48|597.48|601.68|597.68|601.17|597.17|35
1610295960000|2021-01-10 16:26:00|601.54|597.54|600.88|596.88|601.54|597.54|600.21|596.21|36
1610295970000|2021-01-10 16:26:10|600.91|596.91|599.68|595.68|600.91|596.91|599.61|595.61|35
1610295980000|2021-01-10 16:26:20|599.55|595.55|599.44|595.44|599.93|595.93|599.31|595.31|31
1610295990000|2021-01-10 16:26:30|599.38|595.38|599.65|595.65|599.65|595.65|599.07|595.07|33
1610296000000|2021-01-10 16:26:40|599.52|595.52|600.61|596.61|600.61|596.61|599.04|595.04|31
1610296010000|2021-01-10 16:26:50|600.54|596.54|600.08|596.08|601.04|597.04|600.08|596.08|32
1610296020000|2021-01-10 16:27:00|600.07|596.07|600.65|596.65|600.68|596.68|599.73|595.73|30
1610296030000|2021-01-10 16:27:10|600.67|596.67|600.78|596.78|600.78|596.78|600.31|596.31|27
1610296040000|2021-01-10 16:27:20|600.77|596.77|601.26|597.26|601.51|597.51|600.76|596.76|33
1610296050000|2021-01-10 16:27:30|601.28|597.28|601.42|597.42|601.47|597.47|601.09|597.09|24
1610296060000|2021-01-10 16:27:40|601.44|597.44|602.62|598.62|602.62|598.62|601.34|597.34|24
1610296070000|2021-01-10 16:27:50|602.51|598.51|602.19|598.19|602.51|598.51|602.14|598.14|17
1610296080000|2021-01-10 16:28:00|601.99|597.99|602.4|598.4|602.46|598.46|601.99|597.99|21
1610296090000|2021-01-10 16:28:10|602.38|598.38|602.4|598.4|602.4|598.4|602.2|598.2|11
1610296100000|2021-01-10 16:28:20|602.35|598.35|602.29|598.29|602.49|598.49|602.03|598.03|20
1610296110000|2021-01-10 16:28:30|602.3|598.3|601.15|597.15|602.3|598.3|601.11|597.11|27
1610296120000|2021-01-10 16:28:40|601.17|597.17|600.89|596.89|601.19|597.19|600.8|596.8|25
1610296130000|2021-01-10 16:28:50|601.03|597.03|601.94|597.94|601.94|597.94|601.01|597.01|30
1610296140000|2021-01-10 16:29:00|601.95|597.95|601.92|597.92|601.99|597.99|601.76|597.76|26
1610296150000|2021-01-10 16:29:10|601.93|597.93|601.17|597.17|601.93|597.93|601.17|597.17|22
1610296160000|2021-01-10 16:29:20|601.24|597.24|601.06|597.06|601.37|597.37|600.81|596.81|30
1610296170000|2021-01-10 16:29:30|601.09|597.09|601.1|597.1|601.11|597.11|600.57|596.57|32
1610296180000|2021-01-10 16:29:40|601.2|597.2|601.29|597.29|601.54|597.54|601.05|597.05|34
1610296190000|2021-01-10 16:29:50|601.35|597.35|601.75|597.75|601.78|597.78|601.22|597.22|30
1610296200000|2021-01-10 16:30:00|601.82|597.82|602.52|598.52|602.52|598.52|601.74|597.74|28
1610296210000|2021-01-10 16:30:10|602.42|598.42|602.99|598.99|603.05|599.05|602.36|598.36|28
1610296220000|2021-01-10 16:30:20|603.06|599.06|603.54|599.54|603.54|599.54|602.99|598.99|15
1610296230000|2021-01-10 16:30:30|603.58|599.58|603.47|599.47|604.12|600.12|603.41|599.41|25
1610296240000|2021-01-10 16:30:40|603.35|599.35|603.56|599.56|603.56|599.56|603.15|599.15|26
1610296250000|2021-01-10 16:30:50|603.55|599.55|604.29|600.29|604.39|600.39|603.51|599.51|16
1610296260000|2021-01-10 16:31:00|604.3|600.3|604.26|600.26|604.35|600.35|604.04|600.04|22
1610296270000|2021-01-10 16:31:10|604.32|600.32|604.51|600.51|604.56|600.56|604.31|600.31|22
1610296280000|2021-01-10 16:31:20|604.46|600.46|604.18|600.18|604.47|600.47|604.11|600.11|24
1610296290000|2021-01-10 16:31:30|604.11|600.11|604.16|600.16|604.24|600.24|604.11|600.11|24
1610296300000|2021-01-10 16:31:40|604.17|600.17|604.01|600.01|604.17|600.17|603.57|599.57|18
1610296310000|2021-01-10 16:31:50|604|600|603.96|599.96|604.03|600.03|603.96|599.96|17
1610296320000|2021-01-10 16:32:00|603.99|599.99|603.71|599.71|604.03|600.03|603.51|599.51|21
1610296330000|2021-01-10 16:32:10|603.68|599.68|603.68|599.68|603.85|599.85|603.61|599.61|28
1610296340000|2021-01-10 16:32:20|603.73|599.73|604.37|600.37|604.37|600.37|603.66|599.66|23
1610296350000|2021-01-10 16:32:30|604.32|600.32|604.35|600.35|604.66|600.66|604.21|600.21|21
1610296360000|2021-01-10 16:32:40|604.42|600.42|604.45|600.45|604.84|600.84|604.37|600.37|12
1610296370000|2021-01-10 16:32:50|604.53|600.53|607.15|603.15|607.21|603.21|604.53|600.53|22
1610296380000|2021-01-10 16:33:00|607.21|603.21|607.85|603.85|607.85|603.85|607.1|603.1|20
1610296390000|2021-01-10 16:33:10|607.84|603.84|606.76|602.76|607.84|603.84|606.39|602.39|33
1610296400000|2021-01-10 16:33:20|606.71|602.71|609.17|605.17|609.17|605.17|606.71|602.71|29
1610296410000|2021-01-10 16:33:30|609.19|605.19|610.12|606.12|610.57|606.57|609.18|605.18|29
1610296420000|2021-01-10 16:33:40|610.22|606.22|611.49|607.49|612.29|608.29|610.16|606.16|26
1610296430000|2021-01-10 16:33:50|611.92|607.92|612.88|608.88|613.38|609.38|611.71|607.71|35
1610296440000|2021-01-10 16:34:00|612.87|608.87|612.65|608.65|613.31|609.31|611.56|607.56|38
1610296450000|2021-01-10 16:34:10|612.76|608.76|611.51|607.51|612.76|608.76|611.12|607.12|39
1610296460000|2021-01-10 16:34:20|611.56|607.56|610.68|606.68|611.6|607.6|610.07|606.07|37
1610296470000|2021-01-10 16:34:30|610.66|606.66|612.79|608.79|612.89|608.89|610.6|606.6|36
1610296480000|2021-01-10 16:34:40|612.78|608.78|612.67|608.67|613.25|609.25|612.45|608.45|31
1610296490000|2021-01-10 16:34:50|612.65|608.65|612.93|608.93|613.04|609.04|611.46|607.46|35
1610296500000|2021-01-10 16:35:00|613.07|609.07|614.33|610.33|614.33|610.33|612.86|608.86|33
1610296510000|2021-01-10 16:35:10|614.39|610.39|613.89|609.89|614.79|610.79|613.89|609.89|35
1610296520000|2021-01-10 16:35:20|613.87|609.87|614.73|610.73|614.73|610.73|613.85|609.85|33
1610296530000|2021-01-10 16:35:30|614.61|610.61|614.43|610.43|614.69|610.69|614.08|610.08|33
1610296540000|2021-01-10 16:35:40|614.59|610.59|613.72|609.72|614.72|610.72|613.71|609.71|37
1610296550000|2021-01-10 16:35:50|613.7|609.7|613.85|609.85|614.49|610.49|613.68|609.68|35
1610296560000|2021-01-10 16:36:00|613.81|609.81|613.63|609.63|613.99|609.99|613.61|609.61|37
1610296570000|2021-01-10 16:36:10|613.64|609.64|611.52|607.52|613.67|609.67|611.52|607.52|31
1610296580000|2021-01-10 16:36:20|611.47|607.47|609.85|605.85|611.47|607.47|609.41|605.41|39
1610296590000|2021-01-10 16:36:30|609.98|605.98|607.56|603.56|610.71|606.71|607.56|603.56|38
1610296600000|2021-01-10 16:36:40|607.51|603.51|606.67|602.67|608.27|604.27|606.46|602.46|38
1610296610000|2021-01-10 16:36:50|606.77|602.77|607.12|603.12|607.26|603.26|605.73|601.73|39
1610296620000|2021-01-10 16:37:00|606.96|602.96|605.94|601.94|607.01|603.01|605.7|601.7|34
1610296630000|2021-01-10 16:37:10|605.96|601.96|604.2|600.2|606.14|602.14|604.2|600.2|31
1610296640000|2021-01-10 16:37:20|604.12|600.12|605.34|601.34|605.57|601.57|603.93|599.93|37
1610296650000|2021-01-10 16:37:30|605.38|601.38|605.89|601.89|606.49|602.49|605.38|601.38|36
1610296660000|2021-01-10 16:37:40|605.84|601.84|604.91|600.91|605.9|601.9|604.83|600.83|33
1610296670000|2021-01-10 16:37:50|604.89|600.89|605.29|601.29|605.29|601.29|604.65|600.65|36
1610296680000|2021-01-10 16:38:00|605.25|601.25|604.35|600.35|605.28|601.28|604.35|600.35|33
1610296690000|2021-01-10 16:38:10|604.42|600.42|602.59|598.59|604.42|600.42|602.59|598.59|35
1610296700000|2021-01-10 16:38:20|602.53|598.53|599.85|595.85|602.53|598.53|599.7|595.7|37
1610296710000|2021-01-10 16:38:30|599.62|595.62|601.49|597.49|601.88|597.88|599.47|595.47|37
1610296720000|2021-01-10 16:38:40|601.48|597.48|600.66|596.66|601.75|597.75|600.55|596.55|39
1610296730000|2021-01-10 16:38:50|600.78|596.78|600.18|596.18|601.06|597.06|600.18|596.18|34
1610296740000|2021-01-10 16:39:00|600.16|596.16|601.08|597.08|601.51|597.51|600.16|596.16|33
1610296750000|2021-01-10 16:39:10|601.06|597.06|601.65|597.65|602.12|598.12|601.02|597.02|35
1610296760000|2021-01-10 16:39:20|601.66|597.66|601.6|597.6|602.32|598.32|601.46|597.46|33
1610296770000|2021-01-10 16:39:30|601.54|597.54|602.43|598.43|602.46|598.46|601.54|597.54|31
1610296780000|2021-01-10 16:39:40|602.69|598.69|605.66|601.66|605.72|601.72|601.9|597.9|39
1610296790000|2021-01-10 16:39:50|605.64|601.64|604.01|600.01|605.64|601.64|603.91|599.91|32
1610296800000|2021-01-10 16:40:00|604.02|600.02|603.85|599.85|604.02|600.02|603.43|599.43|35
1610296810000|2021-01-10 16:40:10|603.91|599.91|602.95|598.95|604.28|600.28|602.92|598.92|36
1610296820000|2021-01-10 16:40:20|602.91|598.91|601.77|597.77|602.91|598.91|601.77|597.77|31
1610296830000|2021-01-10 16:40:30|601.81|597.81|602.17|598.17|602.52|598.52|601.72|597.72|36
1610296840000|2021-01-10 16:40:40|602.18|598.18|601.96|597.96|602.45|598.45|601.96|597.96|35
1610296850000|2021-01-10 16:40:50|601.94|597.94|602.12|598.12|602.14|598.14|601.82|597.82|34
1610296860000|2021-01-10 16:41:00|601.77|597.77|601.8|597.8|602.13|598.13|601.77|597.77|26
1610296870000|2021-01-10 16:41:10|601.79|597.79|601.76|597.76|601.98|597.98|601.7|597.7|29
1610296880000|2021-01-10 16:41:20|601.72|597.72|600.18|596.18|601.77|597.77|600.18|596.18|34
1610296890000|2021-01-10 16:41:30|600.17|596.17|599.87|595.87|600.18|596.18|599.52|595.52|38
1610296900000|2021-01-10 16:41:40|599.96|595.96|597.54|593.54|599.96|595.96|597.51|593.51|38
1610296910000|2021-01-10 16:41:50|597.44|593.44|597.86|593.86|598.09|594.09|596.94|592.94|37
1610296920000|2021-01-10 16:42:00|597.93|593.93|596.27|592.27|597.93|593.93|596.27|592.27|37
1610296930000|2021-01-10 16:42:10|596.4|592.4|595.79|591.79|596.53|592.53|595.22|591.22|38
1610296940000|2021-01-10 16:42:20|595.52|591.52|593.19|589.19|596.69|592.69|593.18|589.18|31
1610296950000|2021-01-10 16:42:30|593.26|589.26|594.16|590.16|595.05|591.05|593.26|589.26|38
1610296960000|2021-01-10 16:42:40|594.37|590.37|596.01|592.01|596.04|592.04|593.72|589.72|37
1610296970000|2021-01-10 16:42:50|596.79|592.79|597.26|593.26|597.86|593.86|596.53|592.53|35
1610296980000|2021-01-10 16:43:00|597.3|593.3|597.17|593.17|597.3|593.3|596.33|592.33|36
1610296990000|2021-01-10 16:43:10|596.92|592.92|596.27|592.27|597.5|593.5|596.1|592.1|36
1610297000000|2021-01-10 16:43:20|596.22|592.22|596.26|592.26|596.4|592.4|596.18|592.18|31
1610297010000|2021-01-10 16:43:30|596.23|592.23|595|591|596.34|592.34|594.57|590.57|35
1610297020000|2021-01-10 16:43:40|594.86|590.86|595.25|591.25|595.53|591.53|594.62|590.62|37
1610297030000|2021-01-10 16:43:50|595.23|591.23|594.89|590.89|595.39|591.39|594.71|590.71|37
1610297040000|2021-01-10 16:44:00|594.79|590.79|595.82|591.82|595.97|591.97|594.79|590.79|34
1610297050000|2021-01-10 16:44:10|596|592|597.68|593.68|597.81|593.81|595.95|591.95|31
1610297060000|2021-01-10 16:44:20|597.41|593.41|599.24|595.24|599.29|595.29|597.41|593.41|37
1610297070000|2021-01-10 16:44:30|599.16|595.16|599.85|595.85|600.01|596.01|599.04|595.04|36
1610297080000|2021-01-10 16:44:40|599.79|595.79|599.46|595.46|599.83|595.83|599.29|595.29|35
1610297090000|2021-01-10 16:44:50|599.55|595.55|599.13|595.13|599.55|595.55|598.98|594.98|31
1610297100000|2021-01-10 16:45:00|599.2|595.2|598.35|594.35|599.34|595.34|598.32|594.32|33
1610297110000|2021-01-10 16:45:10|598.32|594.32|599.21|595.21|599.21|595.21|598|594|36
1610297120000|2021-01-10 16:45:20|599.06|595.06|598.59|594.59|599.12|595.12|598.39|594.39|27
1610297130000|2021-01-10 16:45:30|598.61|594.61|596.61|592.61|598.61|594.61|596.54|592.54|34
1610297140000|2021-01-10 16:45:40|596.63|592.63|594.93|590.93|596.68|592.68|594.93|590.93|35
1610297150000|2021-01-10 16:45:50|594.86|590.86|595.25|591.25|595.25|591.25|594.42|590.42|36
1610297160000|2021-01-10 16:46:00|595.07|591.07|595.67|591.67|595.79|591.79|594.87|590.87|35
1610297170000|2021-01-10 16:46:10|595.53|591.53|595.94|591.94|595.97|591.97|595.45|591.45|27
1610297180000|2021-01-10 16:46:20|595.83|591.83|595.7|591.7|595.91|591.91|595.29|591.29|39
1610297190000|2021-01-10 16:46:30|595.68|591.68|595.53|591.53|595.77|591.77|595.43|591.43|32
1610297200000|2021-01-10 16:46:40|595.42|591.42|595.62|591.62|595.62|591.62|594.88|590.88|36
1610297210000|2021-01-10 16:46:50|595.64|591.64|595.16|591.16|595.68|591.68|594.99|590.99|33
1610297220000|2021-01-10 16:47:00|595.17|591.17|596.22|592.22|596.22|592.22|595.17|591.17|32
1610297230000|2021-01-10 16:47:10|596.09|592.09|596.81|592.81|597.43|593.43|596.09|592.09|33
1610297240000|2021-01-10 16:47:20|596.85|592.85|595.98|591.98|596.87|592.87|595.84|591.84|33
1610297250000|2021-01-10 16:47:30|595.93|591.93|596.52|592.52|597.25|593.25|595.75|591.75|36
1610297260000|2021-01-10 16:47:40|596.51|592.51|595.89|591.89|596.51|592.51|595.34|591.34|37
1610297270000|2021-01-10 16:47:50|595.91|591.91|595.63|591.63|596.33|592.33|595.62|591.62|36
1610297280000|2021-01-10 16:48:00|595.62|591.62|596.01|592.01|596.07|592.07|595.48|591.48|30
1610297290000|2021-01-10 16:48:10|596|592|596.8|592.8|596.82|592.82|595.99|591.99|32
1610297300000|2021-01-10 16:48:20|596.78|592.78|596.89|592.89|596.91|592.91|596.52|592.52|29
1610297310000|2021-01-10 16:48:30|596.91|592.91|596.33|592.33|596.91|592.91|596.31|592.31|28
1610297320000|2021-01-10 16:48:40|596.31|592.31|596.5|592.5|596.59|592.59|596.31|592.31|27
1610297330000|2021-01-10 16:48:50|596.56|592.56|596.53|592.53|596.69|592.69|596.37|592.37|27
1610297340000|2021-01-10 16:49:00|596.48|592.48|596.24|592.24|596.58|592.58|596.24|592.24|29
1610297350000|2021-01-10 16:49:10|596.25|592.25|596.9|592.9|596.95|592.95|596.25|592.25|33
1610297360000|2021-01-10 16:49:20|596.89|592.89|596.99|592.99|596.99|592.99|596.78|592.78|27
1610297370000|2021-01-10 16:49:30|596.98|592.98|597.34|593.34|597.43|593.43|596.96|592.96|17
1610297380000|2021-01-10 16:49:40|597.35|593.35|597.72|593.72|597.79|593.79|597.35|593.35|27
1610297390000|2021-01-10 16:49:50|597.7|593.7|598.62|594.62|598.66|594.66|597.65|593.65|28
1610297400000|2021-01-10 16:50:00|598.49|594.49|599.93|595.93|599.96|595.96|598.49|594.49|28
1610297410000|2021-01-10 16:50:10|599.95|595.95|601.14|597.14|601.32|597.32|599.94|595.94|30
1610297420000|2021-01-10 16:50:20|601.29|597.29|601.3|597.3|601.5|597.5|601.14|597.14|18
1610297430000|2021-01-10 16:50:30|601.32|597.32|601.63|597.63|601.88|597.88|601.32|597.32|16
1610297440000|2021-01-10 16:50:40|601.67|597.67|602.89|598.89|602.9|598.9|601.67|597.67|32
1610297450000|2021-01-10 16:50:50|602.93|598.93|603.59|599.59|603.62|599.62|602.89|598.89|19
1610297460000|2021-01-10 16:51:00|603.58|599.58|604.44|600.44|604.49|600.49|603.57|599.57|31
1610297470000|2021-01-10 16:51:10|604.33|600.33|605.65|601.65|605.66|601.66|604.33|600.33|27
1610297480000|2021-01-10 16:51:20|605.55|601.55|605.24|601.24|605.76|601.76|604.94|600.94|35
1610297490000|2021-01-10 16:51:30|605.07|601.07|605.12|601.12|605.66|601.66|604.94|600.94|36
1610297500000|2021-01-10 16:51:40|605.11|601.11|603.96|599.96|605.12|601.12|603.95|599.95|36
1610297510000|2021-01-10 16:51:50|604.1|600.1|605.05|601.05|605.05|601.05|603.83|599.83|31
1610297520000|2021-01-10 16:52:00|605.04|601.04|604.45|600.45|605.19|601.19|604.25|600.25|33
1610297530000|2021-01-10 16:52:10|604.44|600.44|604.56|600.56|604.56|600.56|604.35|600.35|29
1610297540000|2021-01-10 16:52:20|604.45|600.45|604.47|600.47|604.48|600.48|604.21|600.21|21
1610297550000|2021-01-10 16:52:30|604.48|600.48|603.92|599.92|604.51|600.51|603.88|599.88|28
1610297560000|2021-01-10 16:52:40|603.93|599.93|602.46|598.46|603.93|599.93|602.22|598.22|36
1610297570000|2021-01-10 16:52:50|602.4|598.4|602.29|598.29|602.87|598.87|602.24|598.24|33
1610297580000|2021-01-10 16:53:00|601.94|597.94|602.09|598.09|602.09|598.09|601.54|597.54|35
1610297590000|2021-01-10 16:53:10|602.11|598.11|603.13|599.13|603.17|599.17|602.1|598.1|35
1610297600000|2021-01-10 16:53:20|603.12|599.12|603.63|599.63|603.63|599.63|603.08|599.08|27
1610297610000|2021-01-10 16:53:30|603.61|599.61|602.31|598.31|603.64|599.64|602.29|598.29|34
1610297620000|2021-01-10 16:53:40|602.28|598.28|603.45|599.45|603.45|599.45|602.17|598.17|33
1610297630000|2021-01-10 16:53:50|603.47|599.47|602.77|598.77|603.47|599.47|602.57|598.57|30
1610297640000|2021-01-10 16:54:00|602.78|598.78|603.1|599.1|603.13|599.13|602.69|598.69|32
1610297650000|2021-01-10 16:54:10|603.14|599.14|603.13|599.13|603.23|599.23|602.81|598.81|30
1610297660000|2021-01-10 16:54:20|603.18|599.18|603.13|599.13|603.24|599.24|603.04|599.04|27
1610297670000|2021-01-10 16:54:30|603.22|599.22|603.76|599.76|604.21|600.21|603.13|599.13|28
1610297680000|2021-01-10 16:54:40|603.77|599.77|603.84|599.84|603.91|599.91|603.76|599.76|18
1610297690000|2021-01-10 16:54:50|604.87|600.87|604.91|600.91|604.94|600.94|604.33|600.33|26
1610297700000|2021-01-10 16:55:00|604.93|600.93|604.67|600.67|605.05|601.05|604.66|600.66|20
1610297710000|2021-01-10 16:55:10|604.65|600.65|603.75|599.75|604.65|600.65|603.57|599.57|29
1610297720000|2021-01-10 16:55:20|603.66|599.66|602.15|598.15|603.74|599.74|602.07|598.07|35
1610297730000|2021-01-10 16:55:30|602.14|598.14|602.82|598.82|603.37|599.37|602.14|598.14|36
1610297740000|2021-01-10 16:55:40|602.8|598.8|602.76|598.76|602.91|598.91|602.58|598.58|33
1610297750000|2021-01-10 16:55:50|602.81|598.81|602.6|598.6|602.81|598.81|602.35|598.35|36
1610297760000|2021-01-10 16:56:00|602.52|598.52|602.95|598.95|603.28|599.28|602.32|598.32|34
1610297770000|2021-01-10 16:56:10|602.93|598.93|602.64|598.64|603.33|599.33|602.64|598.64|31
1610297780000|2021-01-10 16:56:20|602.75|598.75|602.32|598.32|602.75|598.75|602.28|598.28|25
1610297790000|2021-01-10 16:56:30|602.27|598.27|601.82|597.82|602.27|598.27|601.74|597.74|26
1610297800000|2021-01-10 16:56:40|602|598|601.54|597.54|602.1|598.1|601.54|597.54|31
1610297810000|2021-01-10 16:56:50|601.56|597.56|602|598|602.42|598.42|601.56|597.56|35
1610297820000|2021-01-10 16:57:00|601.99|597.99|601.07|597.07|602.12|598.12|601.07|597.07|31
1610297830000|2021-01-10 16:57:10|600.7|596.7|600.79|596.79|600.81|596.81|599.86|595.86|38
1610297840000|2021-01-10 16:57:20|600.8|596.8|600.31|596.31|600.8|596.8|600.27|596.27|32
1610297850000|2021-01-10 16:57:30|600.35|596.35|600.22|596.22|600.64|596.64|600.07|596.07|35
1610297860000|2021-01-10 16:57:40|600.33|596.33|600.99|596.99|600.99|596.99|600.24|596.24|30
1610297870000|2021-01-10 16:57:50|601.02|597.02|602.1|598.1|602.1|598.1|600.96|596.96|32
1610297880000|2021-01-10 16:58:00|602.21|598.21|602.53|598.53|602.63|598.63|602.07|598.07|31
1610297890000|2021-01-10 16:58:10|602.66|598.66|602.21|598.21|602.74|598.74|602.21|598.21|33
1610297900000|2021-01-10 16:58:20|602.24|598.24|602.69|598.69|602.75|598.75|601.94|597.94|30
1610297910000|2021-01-10 16:58:30|602.68|598.68|601.46|597.46|602.68|598.68|601.46|597.46|27
1610297920000|2021-01-10 16:58:40|601.26|597.26|600.19|596.19|601.26|597.26|600.18|596.18|31
1610297930000|2021-01-10 16:58:50|600.2|596.2|600.06|596.06|600.24|596.24|600.04|596.04|32
1610297940000|2021-01-10 16:59:00|600.11|596.11|599.7|595.7|600.18|596.18|599.7|595.7|30
1610297950000|2021-01-10 16:59:10|599.71|595.71|599.94|595.94|600.03|596.03|599.5|595.5|35
1610297960000|2021-01-10 16:59:20|599.93|595.93|599.18|595.18|599.93|595.93|599.12|595.12|28
1610297970000|2021-01-10 16:59:30|599.19|595.19|599.29|595.29|599.8|595.8|599.12|595.12|28
1610297980000|2021-01-10 16:59:40|599.32|595.32|599.32|595.32|599.66|595.66|599.28|595.28|25
1610297990000|2021-01-10 16:59:50|599.41|595.41|599.93|595.93|599.97|595.97|599.41|595.41|30
1610298000000|2021-01-10 17:00:00|599.92|595.92|599.56|595.56|599.92|595.92|599.5|595.5|27
1610298010000|2021-01-10 17:00:10|599.59|595.59|600.52|596.52|600.52|596.52|599.48|595.48|30
1610298020000|2021-01-10 17:00:20|600.05|596.05|600.42|596.42|600.93|596.93|599.88|595.88|33
1610298030000|2021-01-10 17:00:30|601.02|597.02|602.59|598.59|603.16|599.16|600.29|596.29|35
1610298040000|2021-01-10 17:00:40|602.52|598.52|603.48|599.48|603.65|599.65|602.52|598.52|32
1610298050000|2021-01-10 17:00:50|603.56|599.56|603.12|599.12|603.7|599.7|602.96|598.96|31
1610298060000|2021-01-10 17:01:00|602.57|598.57|601.91|597.91|602.63|598.63|601.67|597.67|30
1610298070000|2021-01-10 17:01:10|601.88|597.88|601.04|597.04|601.88|597.88|600.88|596.88|37
1610298080000|2021-01-10 17:01:20|601.14|597.14|600.27|596.27|601.37|597.37|600.2|596.2|34
1610298090000|2021-01-10 17:01:30|600.26|596.26|599.56|595.56|600.26|596.26|599.56|595.56|34
1610298100000|2021-01-10 17:01:40|599.57|595.57|600.12|596.12|600.13|596.13|598.9|594.9|35
1610298110000|2021-01-10 17:01:50|600.14|596.14|600.67|596.67|601.24|597.24|600.14|596.14|32
1610298120000|2021-01-10 17:02:00|600.7|596.7|599.9|595.9|600.7|596.7|599.9|595.9|32
1610298130000|2021-01-10 17:02:10|599.74|595.74|599.46|595.46|599.84|595.84|599.37|595.37|30
1610298140000|2021-01-10 17:02:20|599.47|595.47|598.25|594.25|599.48|595.48|598.25|594.25|28
1610298150000|2021-01-10 17:02:30|598.24|594.24|599.67|595.67|599.67|595.67|598.22|594.22|29
1610298160000|2021-01-10 17:02:40|599.61|595.61|599.85|595.85|600.67|596.67|599.61|595.61|31
1610298170000|2021-01-10 17:02:50|600.1|596.1|598.74|594.74|600.71|596.71|598.66|594.66|32
1610298180000|2021-01-10 17:03:00|598.68|594.68|598.23|594.23|598.68|594.68|598.16|594.16|32
1610298190000|2021-01-10 17:03:10|598.22|594.22|597.42|593.42|598.23|594.23|597.4|593.4|30
1610298200000|2021-01-10 17:03:20|597.46|593.46|596.48|592.48|597.47|593.47|596.32|592.32|33
1610298210000|2021-01-10 17:03:30|596.49|592.49|595.38|591.38|596.49|592.49|594.41|590.41|39
1610298220000|2021-01-10 17:03:40|595.7|591.7|595.45|591.45|596.33|592.33|595.4|591.4|38
1610298230000|2021-01-10 17:03:50|595.32|591.32|595.63|591.63|595.93|591.93|594.86|590.86|39
1610298240000|2021-01-10 17:04:00|595.62|591.62|595.97|591.97|596.18|592.18|595.57|591.57|35
1610298250000|2021-01-10 17:04:10|596.05|592.05|595.16|591.16|596.05|592.05|595.08|591.08|38
1610298260000|2021-01-10 17:04:20|595.05|591.05|595.33|591.33|595.56|591.56|594.84|590.84|36
1610298270000|2021-01-10 17:04:30|595.43|591.43|594.71|590.71|595.47|591.47|594.67|590.67|36
1610298280000|2021-01-10 17:04:40|594.73|590.73|595.08|591.08|595.58|591.58|594.73|590.73|37
1610298290000|2021-01-10 17:04:50|595.07|591.07|595.01|591.01|595.48|591.48|595.01|591.01|33
1610298300000|2021-01-10 17:05:00|595|591|595.33|591.33|595.38|591.38|594.57|590.57|38
1610298310000|2021-01-10 17:05:10|595.38|591.38|596.96|592.96|597.13|593.13|595.38|591.38|37
1610298320000|2021-01-10 17:05:20|596.94|592.94|596.84|592.84|597.04|593.04|596.7|592.7|34
1610298330000|2021-01-10 17:05:30|596.78|592.78|596.73|592.73|596.88|592.88|596.69|592.69|19
1610298340000|2021-01-10 17:05:40|596.72|592.72|596.65|592.65|596.85|592.85|596.44|592.44|26
1610298350000|2021-01-10 17:05:50|596.64|592.64|595.95|591.95|596.64|592.64|595.93|591.93|28
1610298360000|2021-01-10 17:06:00|596.11|592.11|596.28|592.28|596.28|592.28|595.84|591.84|37
1610298370000|2021-01-10 17:06:10|596.26|592.26|597|593|597.18|593.18|596.22|592.22|35
1610298380000|2021-01-10 17:06:20|596.95|592.95|595.77|591.77|596.95|592.95|595.51|591.51|38
1610298390000|2021-01-10 17:06:30|595.82|591.82|596.12|592.12|596.29|592.29|595.75|591.75|35
1610298400000|2021-01-10 17:06:40|596.06|592.06|596.38|592.38|596.49|592.49|595.82|591.82|34
1610298410000|2021-01-10 17:06:50|596.39|592.39|596.29|592.29|596.45|592.45|596.19|592.19|24
1610298420000|2021-01-10 17:07:00|596.33|592.33|597.11|593.11|597.24|593.24|596.27|592.27|35
1610298430000|2021-01-10 17:07:10|597.06|593.06|595.62|591.62|597.06|593.06|595.62|591.62|35
1610298440000|2021-01-10 17:07:20|595.57|591.57|594.78|590.78|595.57|591.57|594.78|590.78|34
1610298450000|2021-01-10 17:07:30|594.73|590.73|594.6|590.6|594.82|590.82|594.59|590.59|28
1610298460000|2021-01-10 17:07:40|594.63|590.63|593.6|589.6|594.86|590.86|593.53|589.53|33
1610298470000|2021-01-10 17:07:50|593.58|589.58|594.37|590.37|594.38|590.38|593.11|589.11|35
1610298480000|2021-01-10 17:08:00|595|591|593.19|589.19|595|591|593.09|589.09|36
1610298490000|2021-01-10 17:08:10|593.38|589.38|592.29|588.29|593.38|589.38|591.89|587.89|25
1610298500000|2021-01-10 17:08:20|592.22|588.22|590.3|586.3|592.22|588.22|590.1|586.1|38
1610298510000|2021-01-10 17:08:30|590.34|586.34|590.92|586.92|590.92|586.92|589.88|585.88|34
1610298520000|2021-01-10 17:08:40|590.97|586.97|591.06|587.06|591.2|587.2|588.17|584.17|38
1610298530000|2021-01-10 17:08:50|590.79|586.79|590.5|586.5|591.42|587.42|588.87|584.87|34
1610298540000|2021-01-10 17:09:00|590.33|586.33|592.21|588.21|592.21|588.21|590.33|586.33|28
1610298550000|2021-01-10 17:09:10|592.28|588.28|593.55|589.55|594.16|590.16|590.97|586.97|34
1610298560000|2021-01-10 17:09:20|593.7|589.7|592.79|588.79|594.51|590.51|592.07|588.07|31
1610298570000|2021-01-10 17:09:30|592.97|588.97|593.62|589.62|594.47|590.47|592.89|588.89|33
1610298580000|2021-01-10 17:09:40|593.61|589.61|592.71|588.71|593.62|589.62|592.1|588.1|34
1610298590000|2021-01-10 17:09:50|592.68|588.68|594.1|590.1|594.1|590.1|592.4|588.4|37
1610298600000|2021-01-10 17:10:00|594.07|590.07|595.09|591.09|595.24|591.24|594.07|590.07|36
1610298610000|2021-01-10 17:10:10|595.08|591.08|593.99|589.99|595.08|591.08|593.1|589.1|34
1610298620000|2021-01-10 17:10:20|593.92|589.92|593.91|589.91|594.18|590.18|593.54|589.54|35
1610298630000|2021-01-10 17:10:30|593.93|589.93|593.5|589.5|594|590|593.1|589.1|31
1610298640000|2021-01-10 17:10:40|593.66|589.66|594.08|590.08|594.24|590.24|593.66|589.66|33
1610298650000|2021-01-10 17:10:50|594.16|590.16|594.03|590.03|594.35|590.35|593.87|589.87|35
1610298660000|2021-01-10 17:11:00|594.12|590.12|593.01|589.01|594.16|590.16|592.96|588.96|29
1610298670000|2021-01-10 17:11:10|593.02|589.02|594.03|590.03|594.11|590.11|593.02|589.02|38
1610298680000|2021-01-10 17:11:20|593.99|589.99|593.99|589.99|593.99|589.99|593.7|589.7|31
1610298690000|2021-01-10 17:11:30|594.06|590.06|594.39|590.39|594.5|590.5|594.05|590.05|28
1610298700000|2021-01-10 17:11:40|594.38|590.38|594.32|590.32|594.56|590.56|594.23|590.23|30
1610298710000|2021-01-10 17:11:50|594.34|590.34|594.32|590.32|594.36|590.36|593.99|589.99|24
1610298720000|2021-01-10 17:12:00|594.31|590.31|594.33|590.33|594.41|590.41|594.11|590.11|24
1610298730000|2021-01-10 17:12:10|594.34|590.34|594.03|590.03|594.37|590.37|594.03|590.03|25
1610298740000|2021-01-10 17:12:20|594.06|590.06|594.55|590.55|594.57|590.57|594|590|33
1610298750000|2021-01-10 17:12:30|594.6|590.6|594.46|590.46|594.64|590.64|594.27|590.27|25
1610298760000|2021-01-10 17:12:40|594.66|590.66|594.11|590.11|594.66|590.66|593.8|589.8|32
1610298770000|2021-01-10 17:12:50|594.15|590.15|594.46|590.46|594.89|590.89|593.96|589.96|30
1610298780000|2021-01-10 17:13:00|594.47|590.47|593.74|589.74|594.47|590.47|593.71|589.71|29
1610298790000|2021-01-10 17:13:10|593.73|589.73|593.26|589.26|593.96|589.96|593.08|589.08|30
1610298800000|2021-01-10 17:13:20|593.28|589.28|593.32|589.32|593.35|589.35|593.23|589.23|28
1610298810000|2021-01-10 17:13:30|593.31|589.31|593.56|589.56|593.56|589.56|592.8|588.8|24
1610298820000|2021-01-10 17:13:40|593.66|589.66|592.68|588.68|593.87|589.87|592.54|588.54|35
1610298830000|2021-01-10 17:13:50|592.66|588.66|593.63|589.63|593.66|589.66|592.65|588.65|26
1610298840000|2021-01-10 17:14:00|594.05|590.05|595.54|591.54|595.72|591.72|593.95|589.95|29
1610298850000|2021-01-10 17:14:10|595.58|591.58|598.28|594.28|598.62|594.62|595.58|591.58|39
1610298860000|2021-01-10 17:14:20|597.87|593.87|597.91|593.91|598.89|594.89|597.26|593.26|35
1610298870000|2021-01-10 17:14:30|597.9|593.9|597.42|593.42|598.14|594.14|596.83|592.83|29
1610298880000|2021-01-10 17:14:40|597.43|593.43|596.28|592.28|597.69|593.69|596.28|592.28|32
1610298890000|2021-01-10 17:14:50|596.71|592.71|598.14|594.14|598.54|594.54|596.71|592.71|33
1610298900000|2021-01-10 17:15:00|598.21|594.21|597.29|593.29|598.75|594.75|597.13|593.13|39
1610298910000|2021-01-10 17:15:10|597.28|593.28|597.17|593.17|597.57|593.57|597|593|36
1610298920000|2021-01-10 17:15:20|597.39|593.39|595.74|591.74|597.61|593.61|595.74|591.74|31
1610298930000|2021-01-10 17:15:30|596.17|592.17|595.63|591.63|596.17|592.17|595.59|591.59|31
1610298940000|2021-01-10 17:15:40|595.61|591.61|595.87|591.87|596.1|592.1|595.29|591.29|32
1610298950000|2021-01-10 17:15:50|595.88|591.88|595.2|591.2|596.06|592.06|595.13|591.13|34
1610298960000|2021-01-10 17:16:00|595.19|591.19|594.72|590.72|595.72|591.72|594.43|590.43|31
1610298970000|2021-01-10 17:16:10|594.7|590.7|594.02|590.02|594.83|590.83|594.02|590.02|24
1610298980000|2021-01-10 17:16:20|594.1|590.1|593.78|589.78|594.39|590.39|593.48|589.48|35
1610298990000|2021-01-10 17:16:30|593.66|589.66|593.36|589.36|594.09|590.09|593.06|589.06|37
1610299000000|2021-01-10 17:16:40|593.32|589.32|593.1|589.1|593.37|589.37|593.05|589.05|33
1610299010000|2021-01-10 17:16:50|593.07|589.07|593.06|589.06|593.46|589.46|593.04|589.04|33
1610299020000|2021-01-10 17:17:00|593.02|589.02|592.99|588.99|593.2|589.2|592.83|588.83|30
1610299030000|2021-01-10 17:17:10|592.93|588.93|593.13|589.13|593.37|589.37|592.79|588.79|33
1610299040000|2021-01-10 17:17:20|593.22|589.22|593.98|589.98|593.98|589.98|592.97|588.97|26
1610299050000|2021-01-10 17:17:30|593.99|589.99|593.8|589.8|594.29|590.29|593.48|589.48|35
1610299060000|2021-01-10 17:17:40|593.82|589.82|594.04|590.04|594.37|590.37|593.66|589.66|26
1610299070000|2021-01-10 17:17:50|593.89|589.89|594.57|590.57|594.57|590.57|593.89|589.89|33
1610299080000|2021-01-10 17:18:00|594.56|590.56|593.84|589.84|594.56|590.56|593.79|589.79|21
1610299090000|2021-01-10 17:18:10|593.77|589.77|593.64|589.64|593.9|589.9|593.64|589.64|30
1610299100000|2021-01-10 17:18:20|593.65|589.65|593.07|589.07|593.67|589.67|592.86|588.86|29
1610299110000|2021-01-10 17:18:30|592.38|588.38|591.79|587.79|592.94|588.94|591.55|587.55|33
1610299120000|2021-01-10 17:18:40|591.61|587.61|591.55|587.55|591.86|587.86|591.3|587.3|32
1610299130000|2021-01-10 17:18:50|591.47|587.47|591.1|587.1|591.74|587.74|591.04|587.04|30
1610299140000|2021-01-10 17:19:00|591.07|587.07|591.06|587.06|591.13|587.13|590.86|586.86|29
1610299150000|2021-01-10 17:19:10|591.07|587.07|590.51|586.51|591.07|587.07|589.55|585.55|27
1610299160000|2021-01-10 17:19:20|591.01|587.01|589.83|585.83|591.01|587.01|588.18|584.18|38
1610299170000|2021-01-10 17:19:30|589.84|585.84|590.29|586.29|590.29|586.29|589.82|585.82|33
1610299180000|2021-01-10 17:19:40|590.3|586.3|591.2|587.2|591.2|587.2|590.08|586.08|33
1610299190000|2021-01-10 17:19:50|590.87|586.87|590.63|586.63|591.07|587.07|589.83|585.83|34
1610299200000|2021-01-10 17:20:00|590.51|586.51|588.12|584.12|590.51|586.51|588.01|584.01|34
1610299210000|2021-01-10 17:20:10|588.01|584.01|588.13|584.13|588.4|584.4|587.38|583.38|36
1610299220000|2021-01-10 17:20:20|588.26|584.26|588.39|584.39|588.47|584.47|587.88|583.88|36
1610299230000|2021-01-10 17:20:30|588.37|584.37|587.67|583.67|588.37|584.37|587.45|583.45|35
1610299240000|2021-01-10 17:20:40|587.95|583.95|587.89|583.89|588.2|584.2|587.4|583.4|30
1610299250000|2021-01-10 17:20:50|587.76|583.76|588.01|584.01|588.5|584.5|587.74|583.74|34
1610299260000|2021-01-10 17:21:00|587.97|583.97|587.61|583.61|588.13|584.13|587.51|583.51|28
1610299270000|2021-01-10 17:21:10|587.59|583.59|587.2|583.2|587.81|583.81|587.17|583.17|33
1610299280000|2021-01-10 17:21:20|587.31|583.31|587.4|583.4|587.82|583.82|587.24|583.24|30
1610299290000|2021-01-10 17:21:30|587.36|583.36|585.9|581.9|587.38|583.38|585.88|581.88|30
1610299300000|2021-01-10 17:21:40|585.92|581.92|584.88|580.88|586.36|582.36|584.74|580.74|35
1610299310000|2021-01-10 17:21:50|584.9|580.9|584|580|584.98|580.98|583.38|579.38|27
1610299320000|2021-01-10 17:22:00|584.13|580.13|585.21|581.21|586.18|582.18|584.13|580.13|37
1610299330000|2021-01-10 17:22:10|585.22|581.22|584.98|580.98|585.37|581.37|584.58|580.58|36
1610299340000|2021-01-10 17:22:20|585.27|581.27|585.15|581.15|585.33|581.33|584.79|580.79|32
1610299350000|2021-01-10 17:22:30|585.22|581.22|584.19|580.19|585.24|581.24|584.11|580.11|28
1610299360000|2021-01-10 17:22:40|584.14|580.14|583.01|579.01|584.14|580.14|582.6|578.6|35
1610299370000|2021-01-10 17:22:50|582.95|578.95|580.74|576.74|582.95|578.95|580.74|576.74|37
1610299380000|2021-01-10 17:23:00|580.66|576.66|578.31|574.31|581.46|577.46|578.05|574.05|20
1610299390000|2021-01-10 17:23:10|578.05|574.05|577.52|573.52|578.05|574.05|577.23|573.23|22
1610299400000|2021-01-10 17:23:20|577.59|573.59|578.27|574.27|578.87|574.87|577.44|573.44|32
1610299410000|2021-01-10 17:23:30|578.53|574.53|578.1|574.1|578.53|574.53|578.09|574.09|13
1610299420000|2021-01-10 17:23:40|577.96|573.96|580.14|576.14|580.14|576.14|577.96|573.96|18
1610299430000|2021-01-10 17:23:50|580.61|576.61|581.24|577.24|581.5|577.5|580.54|576.54|21
1610299440000|2021-01-10 17:24:00|580.77|576.77|581.16|577.16|581.17|577.17|580.27|576.27|30
1610299450000|2021-01-10 17:24:10|581.19|577.19|581.38|577.38|581.39|577.39|581.04|577.04|26
1610299460000|2021-01-10 17:24:20|581.39|577.39|582.31|578.31|582.31|578.31|581.39|577.39|12
1610299470000|2021-01-10 17:24:30|582.29|578.29|583.07|579.07|584.79|580.79|582.29|578.29|19
1610299480000|2021-01-10 17:24:40|583.14|579.14|582.6|578.6|585.4|581.4|582.29|578.29|30
1610299490000|2021-01-10 17:24:50|583.15|579.15|583.35|579.35|584.48|580.48|582.3|578.3|22
1610299500000|2021-01-10 17:25:00|583.37|579.37|582.56|578.56|584.32|580.32|582.14|578.14|20
1610299510000|2021-01-10 17:25:10|582.63|578.63|586.1|582.1|586.1|582.1|582.63|578.63|31
1610299520000|2021-01-10 17:25:20|586.02|582.02|585.99|581.99|586.02|582.02|582.87|578.87|26
1610299530000|2021-01-10 17:25:30|585.87|581.87|586.34|582.34|586.9|582.9|585.87|581.87|24
1610299540000|2021-01-10 17:25:40|586.77|582.77|587.31|583.31|587.44|583.44|586.67|582.67|29
1610299550000|2021-01-10 17:25:50|587.34|583.34|587.95|583.95|588.38|584.38|587.18|583.18|27
1610299560000|2021-01-10 17:26:00|587.99|583.99|588.56|584.56|588.68|584.68|587.22|583.22|25
1610299570000|2021-01-10 17:26:10|588.54|584.54|588.63|584.63|589.19|585.19|587.15|583.15|22
1610299580000|2021-01-10 17:26:20|587.15|583.15|588.42|584.42|588.64|584.64|587.15|583.15|20
1610299590000|2021-01-10 17:26:30|588.41|584.41|588.57|584.57|588.57|584.57|586.96|582.96|25
1610299600000|2021-01-10 17:26:40|588.48|584.48|589.52|585.52|589.92|585.92|588.38|584.38|24
1610299610000|2021-01-10 17:26:50|589.48|585.48|588.21|584.21|589.48|585.48|587.41|583.41|29
1610299620000|2021-01-10 17:27:00|588.34|584.34|586.97|582.97|588.34|584.34|586.84|582.84|28
1610299630000|2021-01-10 17:27:10|587.47|583.47|587.07|583.07|587.64|583.64|587.06|583.06|16
1610299640000|2021-01-10 17:27:20|587.19|583.19|586.7|582.7|587.6|583.6|586.32|582.32|30
1610299650000|2021-01-10 17:27:30|586.71|582.71|587.79|583.79|588.33|584.33|586.71|582.71|26
1610299660000|2021-01-10 17:27:40|586.7|582.7|587.35|583.35|587.74|583.74|586.55|582.55|19
1610299670000|2021-01-10 17:27:50|587.41|583.41|586.24|582.24|587.41|583.41|586.24|582.24|20
1610299680000|2021-01-10 17:28:00|586.12|582.12|585.45|581.45|586.14|582.14|585.28|581.28|19
1610299690000|2021-01-10 17:28:10|585.16|581.16|585.6|581.6|585.62|581.62|585.16|581.16|24
1610299700000|2021-01-10 17:28:20|585.61|581.61|585.35|581.35|585.61|581.61|585.25|581.25|21
1610299710000|2021-01-10 17:28:30|584.86|580.86|584.75|580.75|584.86|580.86|584.24|580.24|26
1610299720000|2021-01-10 17:28:40|584.7|580.7|582.43|578.43|584.73|580.73|582.43|578.43|28
1610299730000|2021-01-10 17:28:50|582.33|578.33|584.09|580.09|584.68|580.68|582.33|578.33|31
1610299740000|2021-01-10 17:29:00|584.13|580.13|582.63|578.63|584.62|580.62|582.57|578.57|31
1610299750000|2021-01-10 17:29:10|582.06|578.06|581|577|582.98|578.98|581|577|34
1610299760000|2021-01-10 17:29:20|580.93|576.93|580.64|576.64|580.98|576.98|580.48|576.48|36
1610299770000|2021-01-10 17:29:30|580.85|576.85|582.35|578.35|582.35|578.35|580.85|576.85|36
1610299780000|2021-01-10 17:29:40|582.38|578.38|580.55|576.55|582.57|578.57|580.48|576.48|37
1610299790000|2021-01-10 17:29:50|580.98|576.98|581.05|577.05|581.22|577.22|579.7|575.7|36
1610299800000|2021-01-10 17:30:00|581.04|577.04|579.41|575.41|581.04|577.04|579.41|575.41|35
1610299810000|2021-01-10 17:30:10|579.6|575.6|579.19|575.19|579.6|575.6|577.95|573.95|35
1610299820000|2021-01-10 17:30:20|579.21|575.21|580.79|576.79|581.16|577.16|579.21|575.21|37
1610299830000|2021-01-10 17:30:30|580.78|576.78|581.56|577.56|581.56|577.56|579.69|575.69|30
1610299840000|2021-01-10 17:30:40|581.61|577.61|581.62|577.62|582.55|578.55|581.07|577.07|31
1610299850000|2021-01-10 17:30:50|581.59|577.59|582.89|578.89|583.29|579.29|581.57|577.57|28
1610299860000|2021-01-10 17:31:00|582.88|578.88|583.16|579.16|583.16|579.16|582.67|578.67|27
1610299870000|2021-01-10 17:31:10|583.21|579.21|583.25|579.25|583.25|579.25|583.02|579.02|25
1610299880000|2021-01-10 17:31:20|583.27|579.27|583.87|579.87|583.94|579.94|583.27|579.27|26
1610299890000|2021-01-10 17:31:30|583.92|579.92|582.59|578.59|584.31|580.31|582.58|578.58|34
1610299900000|2021-01-10 17:31:40|582.53|578.53|584.02|580.02|584.46|580.46|582.53|578.53|28
1610299910000|2021-01-10 17:31:50|583.99|579.99|584.51|580.51|584.96|580.96|583.4|579.4|31
1610299920000|2021-01-10 17:32:00|584.52|580.52|583.44|579.44|584.52|580.52|583.23|579.23|33
1610299930000|2021-01-10 17:32:10|583.36|579.36|582.98|578.98|583.66|579.66|582.98|578.98|35
1610299940000|2021-01-10 17:32:20|582.97|578.97|582.41|578.41|582.98|578.98|582.16|578.16|34
1610299950000|2021-01-10 17:32:30|582.2|578.2|581.58|577.58|582.49|578.49|581.12|577.12|32
1610299960000|2021-01-10 17:32:40|581.4|577.4|582.38|578.38|582.38|578.38|581.17|577.17|34
1610299970000|2021-01-10 17:32:50|582.88|578.88|582.29|578.29|583.55|579.55|582.29|578.29|31
1610299980000|2021-01-10 17:33:00|582.87|578.87|582.3|578.3|583.75|579.75|581.26|577.26|36
1610299990000|2021-01-10 17:33:10|582.21|578.21|581.81|577.81|582.21|578.21|581.36|577.36|34
1610300000000|2021-01-10 17:33:20|581.37|577.37|580.81|576.81|581.92|577.92|580.81|576.81|28
1610300010000|2021-01-10 17:33:30|580.83|576.83|581.22|577.22|581.4|577.4|580.33|576.33|37
1610300020000|2021-01-10 17:33:40|581.18|577.18|581.25|577.25|582.34|578.34|580.79|576.79|34
1610300030000|2021-01-10 17:33:50|581.48|577.48|581.44|577.44|581.54|577.54|580.98|576.98|38
1610300040000|2021-01-10 17:34:00|581.06|577.06|581.95|577.95|582.24|578.24|580.82|576.82|33
1610300050000|2021-01-10 17:34:10|582.04|578.04|581.49|577.49|582.15|578.15|581.11|577.11|34
1610300060000|2021-01-10 17:34:20|581.48|577.48|582.32|578.32|582.4|578.4|580.96|576.96|33
1610300070000|2021-01-10 17:34:30|582.36|578.36|581.54|577.54|582.44|578.44|581.1|577.1|34
1610300080000|2021-01-10 17:34:40|581.51|577.51|582.01|578.01|583.06|579.06|581.42|577.42|35
1610300090000|2021-01-10 17:34:50|581.84|577.84|580.52|576.52|581.84|577.84|580.44|576.44|35
1610300100000|2021-01-10 17:35:00|580.73|576.73|580.08|576.08|581.41|577.41|579.81|575.81|35
1610300110000|2021-01-10 17:35:10|579.39|575.39|578.69|574.69|579.75|575.75|578.4|574.4|26
1610300120000|2021-01-10 17:35:20|578.63|574.63|578.07|574.07|578.63|574.63|578.07|574.07|30
1610300130000|2021-01-10 17:35:30|578.08|574.08|578.04|574.04|578.16|574.16|577.95|573.95|30
1610300140000|2021-01-10 17:35:40|578.06|574.06|577.35|573.35|578.12|574.12|577.21|573.21|23
1610300150000|2021-01-10 17:35:50|577.37|573.37|577.55|573.55|578.02|574.02|577.37|573.37|34
1610300160000|2021-01-10 17:36:00|577.5|573.5|576.62|572.62|577.55|573.55|575.32|571.32|32
1610300170000|2021-01-10 17:36:10|576.66|572.66|577.68|573.68|577.71|573.71|576.53|572.53|35
1610300180000|2021-01-10 17:36:20|577.49|573.49|578.21|574.21|578.24|574.24|577.49|573.49|31
1610300190000|2021-01-10 17:36:30|578.22|574.22|578.39|574.39|578.48|574.48|577.45|573.45|37
1610300200000|2021-01-10 17:36:40|578.38|574.38|577.69|573.69|579.69|575.69|577.17|573.17|28
1610300210000|2021-01-10 17:36:50|577.84|573.84|574|570|577.85|573.85|574|570|28
1610300220000|2021-01-10 17:37:00|573.92|569.92|576.86|572.86|578.11|574.11|573.65|569.65|37
1610300230000|2021-01-10 17:37:10|577.92|573.92|575.28|571.28|578.07|574.07|575.16|571.16|35
1610300240000|2021-01-10 17:37:20|574.99|570.99|573.1|569.1|574.99|570.99|573.1|569.1|30
1610300250000|2021-01-10 17:37:30|573.07|569.07|572.79|568.79|573.07|569.07|572.62|568.62|24
1610300260000|2021-01-10 17:37:40|572.76|568.76|573.32|569.32|573.32|569.32|572.16|568.16|36
1610300270000|2021-01-10 17:37:50|573.26|569.26|575.42|571.42|575.42|571.42|573.18|569.18|35
1610300280000|2021-01-10 17:38:00|575.33|571.33|575.45|571.45|575.62|571.62|573.89|569.89|36
1610300290000|2021-01-10 17:38:10|575.47|571.47|575.67|571.67|576.41|572.41|574.25|570.25|31
1610300300000|2021-01-10 17:38:20|576.13|572.13|576.24|572.24|576.24|572.24|574.81|570.81|34
1610300310000|2021-01-10 17:38:30|576.29|572.29|573.45|569.45|576.29|572.29|573.45|569.45|36
1610300320000|2021-01-10 17:38:40|573.95|569.95|574.98|570.98|574.98|570.98|571.42|567.42|35
1610300330000|2021-01-10 17:38:50|575|571|574.41|570.41|575|571|574.24|570.24|35
1610300340000|2021-01-10 17:39:00|575.1|571.1|577.52|573.52|577.54|573.54|574.45|570.45|39
1610300350000|2021-01-10 17:39:10|576.77|572.77|576.71|572.71|577.97|573.97|576.09|572.09|34
1610300360000|2021-01-10 17:39:20|576.69|572.69|575.4|571.4|576.84|572.84|575.29|571.29|35
1610300370000|2021-01-10 17:39:30|574.99|570.99|573.42|569.42|575.33|571.33|573.38|569.38|31
1610300380000|2021-01-10 17:39:40|573.71|569.71|575.82|571.82|576.13|572.13|573.71|569.71|38
1610300390000|2021-01-10 17:39:50|574.7|570.7|574.63|570.63|575.83|571.83|574.63|570.63|36
1610300400000|2021-01-10 17:40:00|574.68|570.68|575.46|571.46|576.04|572.04|574.65|570.65|33
1610300410000|2021-01-10 17:40:10|575.41|571.41|575.42|571.42|575.84|571.84|574.22|570.22|37
1610300420000|2021-01-10 17:40:20|575.34|571.34|575.56|571.56|575.72|571.72|573.59|569.59|33
1610300430000|2021-01-10 17:40:30|575.58|571.58|575.91|571.91|576.3|572.3|575.44|571.44|36
1610300440000|2021-01-10 17:40:40|575.95|571.95|575.26|571.26|576.44|572.44|575.26|571.26|30
1610300450000|2021-01-10 17:40:50|575.25|571.25|577.12|573.12|577.15|573.15|575.25|571.25|24
1610300460000|2021-01-10 17:41:00|577.77|573.77|577.96|573.96|578.25|574.25|577.18|573.18|23
1610300470000|2021-01-10 17:41:10|577.52|573.52|576.86|572.86|578.05|574.05|575.92|571.92|25
1610300480000|2021-01-10 17:41:20|576.87|572.87|578.14|574.14|578.14|574.14|576.19|572.19|12
1610300490000|2021-01-10 17:41:30|578.12|574.12|576.84|572.84|578.15|574.15|575.54|571.54|31
1610300500000|2021-01-10 17:41:40|576.76|572.76|575.93|571.93|576.82|572.82|575.23|571.23|30
1610300510000|2021-01-10 17:41:50|576.07|572.07|575.7|571.7|578.66|574.01|575.58|568.63|33
1610300520000|2021-01-10 17:42:00|575.71|571.71|575.57|571.57|577.44|573.44|575.57|571.57|31
1610300530000|2021-01-10 17:42:10|575.58|571.58|577.94|573.94|578.75|574.75|575.58|571.58|29
1610300540000|2021-01-10 17:42:20|578.06|574.06|578.44|574.44|579.16|575.16|577.94|573.94|34
1610300550000|2021-01-10 17:42:30|578.46|574.46|578.38|574.38|578.53|574.53|576.88|572.88|38
1610300560000|2021-01-10 17:42:40|578.39|574.39|579.84|575.84|582.72|577.15|578.39|571.74|39
1610300570000|2021-01-10 17:42:50|579.88|575.88|580.07|576.07|580.07|576.07|579.79|575.79|34
1610300580000|2021-01-10 17:43:00|580.11|576.11|579.38|575.38|581.73|576.5|579.28|567.59|37
1610300590000|2021-01-10 17:43:10|579.39|575.39|578.93|574.93|580.76|575.82|578.68|568.03|37
1610300600000|2021-01-10 17:43:20|578.94|574.94|580.65|576.65|581.44|577.44|578.94|569.33|32
1610300610000|2021-01-10 17:43:30|580.69|576.69|580.94|576.94|580.94|576.94|579.91|575.91|33
1610300620000|2021-01-10 17:43:40|581.13|577.13|582.67|578.67|582.67|578.67|581.13|577.13|38
1610300630000|2021-01-10 17:43:50|582.74|578.74|582.04|578.04|582.99|578.99|581.89|577.89|35
1610300640000|2021-01-10 17:44:00|582.09|578.09|583.24|579.24|584.19|580.19|582.01|578.01|34
1610300650000|2021-01-10 17:44:10|583.45|579.45|583.19|579.19|584.07|580.07|583.19|579.19|37
1610300660000|2021-01-10 17:44:20|583.18|579.18|581.76|577.76|583.36|579.36|581.76|577.76|37
1610300670000|2021-01-10 17:44:30|581.6|577.6|579.92|575.92|581.9|577.9|579.38|575.38|33
1610300680000|2021-01-10 17:44:40|579.93|575.93|581.77|577.77|581.77|577.77|576.98|572.98|39
1610300690000|2021-01-10 17:44:50|581.73|577.73|577.77|573.77|581.74|577.74|577.77|573.77|32
1610300700000|2021-01-10 17:45:00|580.78|576.78|580.53|576.53|581.54|577.54|578.13|574.13|35
1610300710000|2021-01-10 17:45:10|581.05|577.05|580.35|576.35|581.49|577.49|580.35|576.35|33
1610300720000|2021-01-10 17:45:20|580.31|576.31|580.16|576.16|580.94|576.94|580.12|576.12|35
1610300730000|2021-01-10 17:45:30|580.26|576.26|581.49|577.49|581.77|577.77|580.05|576.05|35
1610300740000|2021-01-10 17:45:40|581.46|577.46|582.08|578.08|582.08|578.08|581.41|577.41|31
1610300750000|2021-01-10 17:45:50|582.09|578.09|583.19|579.19|583.85|579.85|582.09|578.09|34
1610300760000|2021-01-10 17:46:00|583.26|579.26|583.61|579.61|584.17|580.17|583.26|579.26|29
1610300770000|2021-01-10 17:46:10|583.62|579.62|584.63|580.63|584.63|580.63|583.62|579.62|30
1610300780000|2021-01-10 17:46:20|584.56|580.56|584.56|580.56|584.76|580.76|584.44|580.44|32
1610300790000|2021-01-10 17:46:30|584.52|580.52|585.5|581.5|585.53|581.53|584.52|580.52|27
1610300800000|2021-01-10 17:46:40|585.49|581.49|585.84|581.84|585.9|581.9|585.47|581.47|31
1610300810000|2021-01-10 17:46:50|585.85|581.85|586.06|582.06|586.5|582.5|585.85|581.85|31
1610300820000|2021-01-10 17:47:00|586.07|582.07|586.08|582.08|587.41|583.41|585.83|581.83|31
1610300830000|2021-01-10 17:47:10|585.94|581.94|584.69|580.69|585.94|581.94|584.54|572.86|37
1610300840000|2021-01-10 17:47:20|584.75|580.75|586.84|582.84|586.88|582.88|584.75|580.75|33
1610300850000|2021-01-10 17:47:30|586.83|582.83|586.51|582.51|586.83|582.83|585.76|581.76|23
1610300860000|2021-01-10 17:47:40|586.54|582.54|587.54|583.54|587.54|583.54|586.47|582.47|26
1610300870000|2021-01-10 17:47:50|586.82|582.82|588.59|584.59|588.8|584.8|586.81|573.81|35
1610300880000|2021-01-10 17:48:00|589.32|585.32|591.85|587.85|591.88|587.88|588.55|574.17|36
1610300890000|2021-01-10 17:48:10|591.88|587.88|591.57|587.57|591.96|587.96|590.63|586.63|32
1610300900000|2021-01-10 17:48:20|591.58|587.58|592.25|588.25|592.65|588.65|591.56|587.56|31
1610300910000|2021-01-10 17:48:30|592.41|588.41|592.48|588.48|592.52|588.52|592.03|588.03|32
1610300920000|2021-01-10 17:48:40|592.47|588.47|592.38|588.38|592.57|588.57|592.11|588.11|28
1610300930000|2021-01-10 17:48:50|592.35|588.35|592.69|588.69|593.13|589.13|591.71|587.71|25
1610300940000|2021-01-10 17:49:00|592.54|588.54|590.35|586.35|592.74|588.74|590.34|586.34|14
1610300950000|2021-01-10 17:49:10|590.47|586.47|591.58|587.58|591.74|587.74|590.35|586.35|10
1610300960000|2021-01-10 17:49:20|591.44|587.44|591.82|587.82|591.96|587.96|590.35|586.35|11
1610300970000|2021-01-10 17:49:30|592.17|588.17|591.65|587.65|592.81|588.81|590.95|586.95|15
1610300980000|2021-01-10 17:49:40|591.67|587.67|591.67|587.67|591.67|587.67|591.67|587.67|1
1610300990000|2021-01-10 17:49:50|591.65|587.65|591.69|587.69|591.69|587.69|591.65|587.65|7
1610301000000|2021-01-10 17:50:00|591.7|587.7|590.46|586.46|591.75|587.75|590.46|586.46|23
1610301010000|2021-01-10 17:50:10|590.56|586.56|592.24|588.24|592.24|588.24|590.46|586.46|11
1610301020000|2021-01-10 17:50:20|593.66|589.66|594.29|590.29|594.29|590.29|593.34|589.34|20
1610301030000|2021-01-10 17:50:30|594.27|590.27|594.37|590.37|594.4|590.4|594.24|590.24|10
1610301040000|2021-01-10 17:50:40|593.92|589.92|594.02|590.02|594.42|590.42|593.92|589.92|10
1610301050000|2021-01-10 17:50:50|594.33|590.33|593.97|589.97|594.52|590.52|593.97|589.97|20
1610301060000|2021-01-10 17:51:00|594.28|590.28|592.15|588.15|594.28|590.28|592.15|588.15|25
1610301070000|2021-01-10 17:51:10|592.12|588.12|593.71|589.71|593.95|589.95|592.12|588.12|24
1610301080000|2021-01-10 17:51:20|591.55|587.55|592.43|588.43|592.81|588.81|591.52|587.52|32
1610301090000|2021-01-10 17:51:30|592.33|588.33|591.71|587.71|592.85|588.85|591.65|587.65|23
1610301100000|2021-01-10 17:51:40|591.78|587.78|590.75|586.75|591.78|587.78|590.71|586.71|26
1610301110000|2021-01-10 17:51:50|590.74|586.74|591.22|587.22|591.46|587.46|590.68|586.68|16
1610301120000|2021-01-10 17:52:00|591.24|587.24|590.55|586.55|591.54|587.54|590.25|586.25|21
1610301130000|2021-01-10 17:52:10|590.56|586.56|590.91|586.91|590.95|586.95|590.53|586.53|27
1610301140000|2021-01-10 17:52:20|590.9|586.9|591.44|587.44|591.52|587.52|590.68|586.68|28
1610301150000|2021-01-10 17:52:30|591.53|587.53|591.53|587.53|591.8|587.8|590.86|586.86|21
1610301160000|2021-01-10 17:52:40|591.44|587.44|590.76|586.76|591.63|587.63|590.75|586.75|21
1610301170000|2021-01-10 17:52:50|590.78|586.78|590.7|586.7|591.81|587.81|590.7|586.7|23
1610301180000|2021-01-10 17:53:00|590.72|586.72|591.21|587.21|591.4|587.4|590.66|586.66|20
1610301190000|2021-01-10 17:53:10|591.04|587.04|590.71|586.71|591.04|587.04|590.71|586.71|29
1610301200000|2021-01-10 17:53:20|590.69|586.69|591.81|587.81|591.81|587.81|590.23|586.23|32
1610301210000|2021-01-10 17:53:30|591.32|587.32|590.26|586.26|591.84|587.84|590.26|586.26|29
1610301220000|2021-01-10 17:53:40|590.25|586.25|591.34|587.34|591.48|587.48|590.22|586.22|30
1610301230000|2021-01-10 17:53:50|591.32|587.32|591.21|587.21|591.4|587.4|591.14|587.14|27
1610301240000|2021-01-10 17:54:00|591.33|587.33|591.87|587.87|591.98|587.98|591.22|587.22|26
1610301250000|2021-01-10 17:54:10|591.93|587.93|592.49|588.49|592.78|588.78|591.89|587.89|23
1610301260000|2021-01-10 17:54:20|593.11|589.11|592.53|588.53|593.11|589.11|592.16|588.16|17
1610301270000|2021-01-10 17:54:30|592.54|588.54|592.42|588.42|594.02|590.02|592.42|588.42|24
1610301280000|2021-01-10 17:54:40|592.44|588.44|592.88|588.88|592.99|588.99|592.44|588.44|30
1610301290000|2021-01-10 17:54:50|592.89|588.89|593.18|589.18|593.2|589.2|592.85|588.85|23
1610301300000|2021-01-10 17:55:00|593.04|589.04|593.14|589.14|593.59|589.59|592.85|588.85|33
1610301310000|2021-01-10 17:55:10|593.13|589.13|592.61|588.61|593.34|589.34|592.26|588.26|38
1610301320000|2021-01-10 17:55:20|592.56|588.56|594.31|590.31|594.39|590.39|592.48|588.48|31
1610301330000|2021-01-10 17:55:30|594.29|590.29|594.06|590.06|594.63|590.63|593.98|589.98|26
1610301340000|2021-01-10 17:55:40|594.09|590.09|594.55|590.55|594.55|590.55|594.08|590.08|22
1610301350000|2021-01-10 17:55:50|595.07|591.07|594.3|590.3|595.07|591.07|594.24|590.24|22
1610301360000|2021-01-10 17:56:00|594.37|590.37|594.41|590.41|594.58|590.58|594.09|590.09|34
1610301370000|2021-01-10 17:56:10|594.37|590.37|594|590|594.4|590.4|593.44|589.44|30
1610301380000|2021-01-10 17:56:20|594.14|590.14|594.04|590.04|594.26|590.26|594|590|19
1610301390000|2021-01-10 17:56:30|594.18|590.18|594.27|590.27|594.32|590.32|593.49|589.49|20
1610301400000|2021-01-10 17:56:40|594.28|590.28|594.12|590.12|594.28|590.28|593.26|589.26|33
1610301410000|2021-01-10 17:56:50|594.16|590.16|593.84|589.84|594.96|590.96|593.31|589.31|25
1610301420000|2021-01-10 17:57:00|593.83|589.83|594.85|590.85|594.85|590.85|593.62|589.62|26
1610301430000|2021-01-10 17:57:10|594.84|590.84|594.79|590.79|594.84|590.84|593.99|589.99|12
1610301440000|2021-01-10 17:57:20|594.81|590.81|594.79|590.79|594.82|590.82|593.95|589.95|11
1610301450000|2021-01-10 17:57:30|594.83|590.83|596.08|592.08|596.14|592.14|594.79|590.79|18
1610301460000|2021-01-10 17:57:40|595.86|591.86|596.88|592.88|597.57|593.57|595.66|591.66|28
1610301470000|2021-01-10 17:57:50|596.89|592.89|596.83|592.83|597.29|593.29|596.76|592.76|28
1610301480000|2021-01-10 17:58:00|596.82|592.82|597.53|593.53|597.53|593.53|596.8|592.8|17
1610301490000|2021-01-10 17:58:10|597.57|593.57|596.97|592.97|597.57|593.57|596.96|592.96|28
1610301500000|2021-01-10 17:58:20|596.91|592.91|596.94|592.94|596.96|592.96|596.32|592.32|31
1610301510000|2021-01-10 17:58:30|597.51|593.51|597.4|593.4|597.86|593.86|596.17|592.17|16
1610301520000|2021-01-10 17:58:40|597.39|593.39|599.55|595.55|600.5|596.5|597.18|593.18|33
1610301530000|2021-01-10 17:58:50|599.59|595.59|598.52|594.52|599.97|595.97|598.46|594.46|21
1610301540000|2021-01-10 17:59:00|598.65|594.65|601.07|597.07|601.86|597.86|598.65|594.65|32
1610301550000|2021-01-10 17:59:10|601.05|597.05|601.29|597.29|601.29|597.29|600.89|596.89|30
1610301560000|2021-01-10 17:59:20|601.26|597.26|602.04|598.04|602.17|598.17|601.26|597.26|31
1610301570000|2021-01-10 17:59:30|602.07|598.07|600.74|596.74|602.16|598.16|600.36|596.36|30
1610301580000|2021-01-10 17:59:40|600.8|596.8|602.06|598.06|602.08|598.08|600.67|596.67|31
1610301590000|2021-01-10 17:59:50|601.83|597.83|601.59|597.59|602.12|598.12|601.35|597.35|34
1610301600000|2021-01-10 18:00:00|601.58|597.58|600.49|596.49|601.58|597.58|600.24|596.24|35
1610301610000|2021-01-10 18:00:10|600.53|596.53|600.87|596.87|600.95|596.95|600.1|596.1|31
1610301620000|2021-01-10 18:00:20|600.88|596.88|601.35|597.35|601.87|597.87|600.55|596.55|28
1610301630000|2021-01-10 18:00:30|601.43|597.43|602.81|598.81|602.87|598.87|601.42|597.42|32
1610301640000|2021-01-10 18:00:40|602.43|598.43|601.81|597.81|602.5|598.5|601.81|597.81|25
1610301650000|2021-01-10 18:00:50|601.87|597.87|602.05|598.05|602.41|598.41|601.81|597.81|20
1610301660000|2021-01-10 18:01:00|602.63|598.63|602.52|598.52|602.68|598.68|602.31|598.31|21
1610301670000|2021-01-10 18:01:10|602.54|598.54|602.47|598.47|602.76|598.76|602.26|598.26|33
1610301680000|2021-01-10 18:01:20|602.48|598.48|603.05|599.05|603.8|599.8|602.48|598.48|35
1610301690000|2021-01-10 18:01:30|603.03|599.03|603.76|599.76|604.01|600.01|603.03|599.03|31
1610301700000|2021-01-10 18:01:40|603.78|599.78|604.14|600.14|604.14|600.14|603.5|599.5|26
1610301710000|2021-01-10 18:01:50|603.78|599.78|604.19|600.19|604.26|600.26|603.77|599.77|30
1610301720000|2021-01-10 18:02:00|604.18|600.18|602.97|598.97|604.26|600.26|602.95|598.95|34
1610301730000|2021-01-10 18:02:10|603.04|599.04|602.7|598.7|603.76|599.76|602.5|598.5|37
1610301740000|2021-01-10 18:02:20|604|600|604.03|600.03|604.81|600.81|602.7|598.7|25
1610301750000|2021-01-10 18:02:30|603.11|599.11|605.66|601.66|605.66|601.66|603.02|599.02|22
1610301760000|2021-01-10 18:02:40|605.79|601.79|606.04|602.04|606.23|602.23|605.19|601.19|26
1610301770000|2021-01-10 18:02:50|606.2|602.2|606.15|602.15|606.38|602.38|605.32|601.32|27
1610301780000|2021-01-10 18:03:00|606.28|602.28|606.52|602.52|606.52|602.52|606.15|602.15|13
1610301790000|2021-01-10 18:03:10|606.63|602.63|605.23|601.23|606.63|602.63|605.03|601.03|27
1610301800000|2021-01-10 18:03:20|605.16|601.16|604.52|600.52|605.55|601.55|604.35|600.35|34
1610301810000|2021-01-10 18:03:30|604.38|600.38|605.51|601.51|605.7|601.7|604.29|600.29|32
1610301820000|2021-01-10 18:03:40|605.71|601.71|605.84|601.84|606.75|602.75|605.39|601.39|30
1610301830000|2021-01-10 18:03:50|605.8|601.8|606.58|602.58|606.6|602.6|605.66|601.66|31
1610301840000|2021-01-10 18:04:00|606.45|602.45|605.66|601.66|606.53|602.53|604.61|600.61|34
1610301850000|2021-01-10 18:04:10|605.59|601.59|605.13|601.13|605.68|601.68|605.13|601.13|34
1610301860000|2021-01-10 18:04:20|605.29|601.29|606.49|602.49|606.49|602.49|605.27|601.27|30
1610301870000|2021-01-10 18:04:30|606.3|602.3|606.73|602.73|606.91|602.91|605.85|601.85|35
1610301880000|2021-01-10 18:04:40|606.7|602.7|605.56|601.56|606.73|602.73|604.59|600.59|35
1610301890000|2021-01-10 18:04:50|605.55|601.55|605.87|601.87|605.98|601.98|604.57|600.57|27
1610301900000|2021-01-10 18:05:00|605.77|601.77|605.57|601.57|606.34|602.34|604.65|600.65|33
1610301910000|2021-01-10 18:05:10|605.54|601.54|603.96|599.96|605.54|601.54|603.84|599.84|36
1610301920000|2021-01-10 18:05:20|604.02|600.02|604.17|600.17|604.17|600.17|603.76|599.76|31
1610301930000|2021-01-10 18:05:30|604.23|600.23|604.11|600.11|604.23|600.23|603.7|599.7|34
1610301940000|2021-01-10 18:05:40|603.74|599.74|603.56|599.56|603.9|599.9|603.13|599.13|28
1610301950000|2021-01-10 18:05:50|603.45|599.45|603.07|599.07|603.45|599.45|602.85|598.85|31
1610301960000|2021-01-10 18:06:00|603|599|602.91|598.91|603.08|599.08|602.54|598.54|27
1610301970000|2021-01-10 18:06:10|602.97|598.97|602.54|598.54|603.18|599.18|602.54|598.54|36
1610301980000|2021-01-10 18:06:20|602.43|598.43|602.28|598.28|602.66|598.66|602.21|598.21|34
1610301990000|2021-01-10 18:06:30|602.2|598.2|601.87|597.87|602.22|598.22|601.83|597.83|24
1610302000000|2021-01-10 18:06:40|601.78|597.78|601.05|597.05|601.91|597.91|600.97|596.97|32
1610302010000|2021-01-10 18:06:50|601.02|597.02|600.1|596.1|601.68|597.68|599.53|595.53|32
1610302020000|2021-01-10 18:07:00|600.05|596.05|598.09|594.09|600.05|596.05|597.13|593.13|32
1610302030000|2021-01-10 18:07:10|597.98|593.98|599.47|595.47|600.13|596.13|597.98|593.98|36
1610302040000|2021-01-10 18:07:20|599.02|595.02|598.67|594.67|599.65|595.65|598.2|594.2|35
1610302050000|2021-01-10 18:07:30|598.64|594.64|599.53|595.53|599.53|595.53|598.39|594.39|33
1610302060000|2021-01-10 18:07:40|599.5|595.5|599.55|595.55|599.62|595.62|598.73|594.73|30
1610302070000|2021-01-10 18:07:50|599.46|595.46|598.4|594.4|599.52|595.52|598.4|594.4|32
1610302080000|2021-01-10 18:08:00|598.41|594.41|598.53|594.53|598.58|594.58|598.26|594.26|32
1610302090000|2021-01-10 18:08:10|598.55|594.55|598.7|594.7|599.08|595.08|598.2|594.2|37
1610302100000|2021-01-10 18:08:20|598.66|594.66|599.24|595.24|599.6|595.6|598.33|594.33|33
1610302110000|2021-01-10 18:08:30|599.2|595.2|601.37|597.37|601.78|597.78|599.15|595.15|37
1610302120000|2021-01-10 18:08:40|601.49|597.49|602.09|598.09|602.17|598.17|601.45|597.45|33
1610302130000|2021-01-10 18:08:50|602.1|598.1|601.29|597.29|602.13|598.13|601.1|597.1|27
1610302140000|2021-01-10 18:09:00|601.09|597.09|600.78|596.78|601.15|597.15|600.7|596.7|26
1610302150000|2021-01-10 18:09:10|600.77|596.77|601.08|597.08|601.3|597.3|600.77|596.77|30
1610302160000|2021-01-10 18:09:20|601.04|597.04|600.93|596.93|601.04|597.04|600.8|596.8|21
1610302170000|2021-01-10 18:09:30|600.92|596.92|601.14|597.14|601.55|597.55|600.91|596.91|21
1610302180000|2021-01-10 18:09:40|601.15|597.15|602.31|598.31|602.31|598.31|601.15|597.15|23
1610302190000|2021-01-10 18:09:50|602.32|598.32|604.16|600.16|604.16|600.16|601.97|597.97|30
1610302200000|2021-01-10 18:10:00|604.09|600.09|603.02|599.02|604.21|600.21|602.37|598.37|36
1610302210000|2021-01-10 18:10:10|603|599|602.51|598.51|603.09|599.09|602.44|598.44|30
1610302220000|2021-01-10 18:10:20|602.52|598.52|602.39|598.39|602.54|598.54|602.33|598.33|26
1610302230000|2021-01-10 18:10:30|602.4|598.4|602.48|598.48|602.57|598.57|602.31|598.31|31
1610302240000|2021-01-10 18:10:40|602.54|598.54|602.38|598.38|602.73|598.73|602.28|598.28|30
1610302250000|2021-01-10 18:10:50|602.37|598.37|602.27|598.27|602.44|598.44|602.27|598.27|27
1610302260000|2021-01-10 18:11:00|602.25|598.25|601.82|597.82|602.25|598.25|601.33|597.33|29
1610302270000|2021-01-10 18:11:10|601.86|597.86|601.5|597.5|601.86|597.86|601.35|597.35|29
1610302280000|2021-01-10 18:11:20|601.67|597.67|603|599|603.07|599.07|601.67|597.67|34
1610302290000|2021-01-10 18:11:30|603.04|599.04|602.3|598.3|603.04|599.04|602.3|598.3|28
1610302300000|2021-01-10 18:11:40|602.28|598.28|601.48|597.48|602.29|598.29|601.23|597.23|33
1610302310000|2021-01-10 18:11:50|601.49|597.49|601.25|597.25|601.67|597.67|599.76|595.76|32
1610302320000|2021-01-10 18:12:00|601.27|597.27|602.51|598.51|602.93|598.93|601.02|597.02|31
1610302330000|2021-01-10 18:12:10|602.35|598.35|601.43|597.43|602.78|598.78|600.9|596.9|31
1610302340000|2021-01-10 18:12:20|601.51|597.51|602.11|598.11|602.5|598.5|600.8|596.8|29
1610302350000|2021-01-10 18:12:30|602.51|598.51|602.16|598.16|602.65|598.65|601.89|597.89|31
1610302360000|2021-01-10 18:12:40|602.15|598.15|601.63|597.63|602.58|598.58|601.1|597.1|33
1610302370000|2021-01-10 18:12:50|601.36|597.36|601.41|597.41|601.84|597.84|601.27|597.27|35
1610302380000|2021-01-10 18:13:00|601.22|597.22|601.11|597.11|601.57|597.57|601.06|597.06|33
1610302390000|2021-01-10 18:13:10|601.1|597.1|602.3|598.3|602.3|598.3|601.1|597.1|25
1610302400000|2021-01-10 18:13:20|602.38|598.38|601.82|597.82|602.62|598.62|601.3|597.3|38
1610302410000|2021-01-10 18:13:30|602.13|598.13|601.5|597.5|602.19|598.19|601.43|597.43|28
1610302420000|2021-01-10 18:13:40|601.56|597.56|601.66|597.66|601.66|597.66|601.19|597.19|23
1610302430000|2021-01-10 18:13:50|601.64|597.64|601.42|597.42|601.82|597.82|601.4|597.4|24
1610302440000|2021-01-10 18:14:00|601.41|597.41|601.19|597.19|601.6|597.6|601.19|597.19|22
1610302450000|2021-01-10 18:14:10|601.49|597.49|601.83|597.83|601.83|597.83|601.23|597.23|26
1610302460000|2021-01-10 18:14:20|601.82|597.82|602.06|598.06|602.44|598.44|601.6|597.6|26
1610302470000|2021-01-10 18:14:30|602.05|598.05|602.23|598.23|602.33|598.33|601.61|597.61|28
1610302480000|2021-01-10 18:14:40|602.22|598.22|601.73|597.73|602.35|598.35|601.65|597.65|20
1610302490000|2021-01-10 18:14:50|602.08|598.08|601.48|597.48|602.25|598.25|601.48|597.48|23
1610302500000|2021-01-10 18:15:00|601.49|597.49|601.71|597.71|601.76|597.76|601.49|597.49|22
1610302510000|2021-01-10 18:15:10|601.68|597.68|601.6|597.6|601.9|597.9|601.44|597.44|15
1610302520000|2021-01-10 18:15:20|602.02|598.02|601.23|597.23|602.2|598.2|601.16|597.16|29
1610302530000|2021-01-10 18:15:30|600.95|596.95|601.1|597.1|601.19|597.19|600.81|596.81|22
1610302540000|2021-01-10 18:15:40|601.11|597.11|600.87|596.87|601.11|597.11|600.81|596.81|25
1610302550000|2021-01-10 18:15:50|600.86|596.86|600.9|596.9|601.04|597.04|600.75|596.75|25
1610302560000|2021-01-10 18:16:00|600.87|596.87|600.22|596.22|600.97|596.97|600.14|596.14|28
1610302570000|2021-01-10 18:16:10|600.23|596.23|600.23|596.23|600.8|596.8|599.16|595.16|36
1610302580000|2021-01-10 18:16:20|600.22|596.22|600.79|596.79|600.97|596.97|600.18|596.18|33
1610302590000|2021-01-10 18:16:30|600.83|596.83|601.04|597.04|601.33|597.33|600.62|596.62|32
1610302600000|2021-01-10 18:16:40|601.05|597.05|600.2|596.2|601.05|597.05|599.85|595.85|24
1610302610000|2021-01-10 18:16:50|600.52|596.52|599.6|595.6|600.62|596.62|599.49|595.49|32
1610302620000|2021-01-10 18:17:00|599.74|595.74|599.02|595.02|599.82|595.82|598.83|594.83|32
1610302630000|2021-01-10 18:17:10|598.89|594.89|599.02|595.02|599.03|595.03|598.85|594.85|15
1610302640000|2021-01-10 18:17:20|598.96|594.96|599.07|595.07|599.07|595.07|598.48|594.48|34
1610302650000|2021-01-10 18:17:30|599.17|595.17|598.74|594.74|599.41|595.41|598.74|594.74|25
1610302660000|2021-01-10 18:17:40|598.76|594.76|598.99|594.99|599|595|598.65|594.65|25
1610302670000|2021-01-10 18:17:50|598.96|594.96|598.9|594.9|599.05|595.05|598.9|594.9|18
1610302680000|2021-01-10 18:18:00|598.83|594.83|599.27|595.27|599.46|595.46|598.83|594.83|24
1610302690000|2021-01-10 18:18:10|599.24|595.24|600.12|596.12|600.12|596.12|599.03|595.03|28
1610302700000|2021-01-10 18:18:20|600.1|596.1|600.07|596.07|600.32|596.32|599.93|595.93|32
1610302710000|2021-01-10 18:18:30|600.23|596.23|600.57|596.57|601.23|597.23|600.23|596.23|36
1610302720000|2021-01-10 18:18:40|600.54|596.54|599.78|595.78|600.58|596.58|599.67|595.67|32
1610302730000|2021-01-10 18:18:50|599.8|595.8|599.39|595.39|599.97|595.97|599.28|595.28|35
1610302740000|2021-01-10 18:19:00|599.44|595.44|599.31|595.31|599.85|595.85|599.04|595.04|33
1610302750000|2021-01-10 18:19:10|599.32|595.32|599.61|595.61|599.75|595.75|599.27|595.27|31
1610302760000|2021-01-10 18:19:20|599.62|595.62|599.64|595.64|599.67|595.67|599.15|595.15|28
1610302770000|2021-01-10 18:19:30|599.65|595.65|599.18|595.18|599.68|595.68|599.07|595.07|23
1610302780000|2021-01-10 18:19:40|599.23|595.23|600.29|596.29|600.29|596.29|599.16|595.16|28
1610302790000|2021-01-10 18:19:50|600.24|596.24|599.68|595.68|600.26|596.26|599.22|595.22|31
1610302800000|2021-01-10 18:20:00|599.64|595.64|598.88|594.88|599.65|595.65|598.71|594.71|24
1610302810000|2021-01-10 18:20:10|598.92|594.92|598.42|594.42|598.92|594.92|598.27|594.27|23
1610302820000|2021-01-10 18:20:20|598.41|594.41|598.15|594.15|598.63|594.63|598.09|594.09|23
1610302830000|2021-01-10 18:20:30|598.06|594.06|598.06|594.06|598.42|594.42|598.05|594.05|26
1610302840000|2021-01-10 18:20:40|598.13|594.13|597.72|593.72|598.15|594.15|597.58|593.58|15
1610302850000|2021-01-10 18:20:50|597.71|593.71|598.44|594.44|598.48|594.48|597.68|593.68|30
1610302860000|2021-01-10 18:21:00|598.33|594.33|598.82|594.82|599.04|595.04|598.33|594.33|29
1610302870000|2021-01-10 18:21:10|598.81|594.81|598.01|594.01|598.89|594.89|597.92|593.92|33
1610302880000|2021-01-10 18:21:20|598.07|594.07|598.28|594.28|598.28|594.28|597.72|593.72|33
1610302890000|2021-01-10 18:21:30|598.26|594.26|598.38|594.38|598.98|594.98|598.05|594.05|33
1610302900000|2021-01-10 18:21:40|598.37|594.37|598.6|594.6|598.6|594.6|598.02|594.02|36
1610302910000|2021-01-10 18:21:50|598.62|594.62|598.96|594.96|598.96|594.96|598.27|594.27|29
1610302920000|2021-01-10 18:22:00|599|595|598.27|594.27|599|595|598.26|594.26|35
1610302930000|2021-01-10 18:22:10|598.16|594.16|597.74|593.74|598.24|594.24|597.73|593.73|29
1610302940000|2021-01-10 18:22:20|597.75|593.75|597.21|593.21|597.85|593.85|597.08|593.08|22
1610302950000|2021-01-10 18:22:30|597.19|593.19|597.26|593.26|597.44|593.44|596.79|592.79|25
1610302960000|2021-01-10 18:22:40|596.99|592.99|596.87|592.87|597.4|593.4|596.72|592.72|21
1610302970000|2021-01-10 18:22:50|596.88|592.88|596.91|592.91|597.33|593.33|596.79|592.79|34
1610302980000|2021-01-10 18:23:00|597.27|593.27|594.24|590.24|597.27|593.27|594.24|590.24|32
1610302990000|2021-01-10 18:23:10|594.32|590.32|594.54|590.54|594.54|590.54|594.16|590.16|27
1610303000000|2021-01-10 18:23:20|594.5|590.5|594.17|590.17|594.53|590.53|594.17|590.17|27
1610303010000|2021-01-10 18:23:30|594.16|590.16|594.16|590.16|594.2|590.2|594.02|590.02|19
1610303020000|2021-01-10 18:23:40|594.14|590.14|594.04|590.04|594.16|590.16|593.41|589.41|30
1610303030000|2021-01-10 18:23:50|594.06|590.06|593.52|589.52|594.3|590.3|593.44|589.44|31
1610303040000|2021-01-10 18:24:00|593.68|589.68|593.84|589.84|593.87|589.87|592.99|588.99|32
1610303050000|2021-01-10 18:24:10|593.95|589.95|592.96|588.96|593.95|589.95|592.91|588.91|36
1610303060000|2021-01-10 18:24:20|592.99|588.99|592.8|588.8|593.54|589.54|592.4|588.4|33
1610303070000|2021-01-10 18:24:30|592.81|588.81|592.83|588.83|593.15|589.15|592.28|588.28|32
1610303080000|2021-01-10 18:24:40|592.84|588.84|592.44|588.44|593.01|589.01|592.04|588.04|34
1610303090000|2021-01-10 18:24:50|592.55|588.55|593.68|589.68|593.73|589.73|592.55|588.55|27
1610303100000|2021-01-10 18:25:00|593.79|589.79|594.19|590.19|594.25|590.25|593.62|589.62|33
1610303110000|2021-01-10 18:25:10|594.49|590.49|595.17|591.17|595.18|591.18|594.23|590.23|25
1610303120000|2021-01-10 18:25:20|595.14|591.14|594.7|590.7|595.23|591.23|594.38|590.38|33
1610303130000|2021-01-10 18:25:30|594.69|590.69|594.54|590.54|595.17|591.17|594.18|590.18|37
1610303140000|2021-01-10 18:25:40|594.53|590.53|592.51|588.51|594.6|590.6|592.23|588.23|34
1610303150000|2021-01-10 18:25:50|592.49|588.49|593.01|589.01|593.01|589.01|592.31|588.31|31
1610303160000|2021-01-10 18:26:00|593.06|589.06|593.75|589.75|593.78|589.78|593.06|589.06|34
1610303170000|2021-01-10 18:26:10|593.72|589.72|593.55|589.55|593.8|589.8|593.44|589.44|31
1610303180000|2021-01-10 18:26:20|593.54|589.54|593.54|589.54|594.2|590.2|593.22|589.22|31
1610303190000|2021-01-10 18:26:30|593.58|589.58|593.83|589.83|593.87|589.87|593.16|589.16|33
1610303200000|2021-01-10 18:26:40|593.86|589.86|594.32|590.32|594.32|590.32|593.75|589.75|33
1610303210000|2021-01-10 18:26:50|594.37|590.37|593.94|589.94|594.45|590.45|593.94|589.94|32
1610303220000|2021-01-10 18:27:00|593.93|589.93|593.55|589.55|593.93|589.93|593.42|589.42|31
1610303230000|2021-01-10 18:27:10|593.54|589.54|592.86|588.86|593.54|589.54|592.57|588.57|30
1610303240000|2021-01-10 18:27:20|592.78|588.78|593.07|589.07|593.61|589.61|592.77|588.77|34
1610303250000|2021-01-10 18:27:30|593.15|589.15|593.02|589.02|593.52|589.52|592.96|588.96|27
1610303260000|2021-01-10 18:27:40|592.88|588.88|593.18|589.18|593.52|589.52|592.39|588.39|37
1610303270000|2021-01-10 18:27:50|593.05|589.05|592.49|588.49|593.18|589.18|592.33|588.33|32
1610303280000|2021-01-10 18:28:00|592.45|588.45|592.36|588.36|592.52|588.52|592.23|588.23|18
1610303290000|2021-01-10 18:28:10|592.51|588.51|592.09|588.09|592.51|588.51|591.87|587.87|16
1610303300000|2021-01-10 18:28:20|592.28|588.28|591.81|587.81|592.56|588.56|591.81|587.81|28
1610303310000|2021-01-10 18:28:30|591.88|587.88|590.35|586.35|591.88|587.88|590.24|586.24|32
1610303320000|2021-01-10 18:28:40|590.09|586.09|590.61|586.61|590.64|586.64|589.97|585.97|35
1610303330000|2021-01-10 18:28:50|590.59|586.59|591.22|587.22|591.45|587.45|590.56|586.56|33
1610303340000|2021-01-10 18:29:00|591|587|591.79|587.79|591.98|587.98|590.62|586.62|36
1610303350000|2021-01-10 18:29:10|591.84|587.84|592.5|588.5|592.5|588.5|591.74|587.74|30
1610303360000|2021-01-10 18:29:20|592.63|588.63|592.64|588.64|593.1|589.1|592.56|588.56|37
1610303370000|2021-01-10 18:29:30|592.66|588.66|593.07|589.07|593.39|589.39|592.27|588.27|34
1610303380000|2021-01-10 18:29:40|593.15|589.15|593.47|589.47|594.27|590.27|593.15|589.15|30
1610303390000|2021-01-10 18:29:50|593.46|589.46|594.05|590.05|594.05|590.05|593.43|589.43|19
1610303400000|2021-01-10 18:30:00|594|590|593.99|589.99|594.27|590.27|593.81|589.81|29
1610303410000|2021-01-10 18:30:10|594.05|590.05|593.97|589.97|594.18|590.18|593.87|589.87|18
1610303420000|2021-01-10 18:30:20|594.09|590.09|594.79|590.79|595.07|591.07|593.89|589.89|28
1610303430000|2021-01-10 18:30:30|594.75|590.75|595.13|591.13|595.13|591.13|594.75|590.75|19
1610303440000|2021-01-10 18:30:40|595.12|591.12|595.05|591.05|595.18|591.18|594.56|590.56|27
1610303450000|2021-01-10 18:30:50|595.04|591.04|594.1|590.1|595.13|591.13|594.1|590.1|30
1610303460000|2021-01-10 18:31:00|594.09|590.09|592.4|588.4|594.15|590.15|592.4|588.4|33
1610303470000|2021-01-10 18:31:10|592.41|588.41|592.5|588.5|592.88|588.88|592.26|588.26|37
1610303480000|2021-01-10 18:31:20|592.37|588.37|591.22|587.22|592.97|588.97|591.15|587.15|39
1610303490000|2021-01-10 18:31:30|591.25|587.25|591.36|587.36|592.93|588.93|591.17|587.17|33
1610303500000|2021-01-10 18:31:40|591.35|587.35|591.14|587.14|591.67|587.67|590.9|586.9|34
1610303510000|2021-01-10 18:31:50|591.3|587.3|590.54|586.54|591.3|587.3|590.16|586.16|30
1610303520000|2021-01-10 18:32:00|591.5|587.5|588.07|584.07|591.5|587.5|588.07|584.07|36
1610303530000|2021-01-10 18:32:10|588.08|584.08|587.83|583.83|588.18|584.18|586.64|582.64|34
1610303540000|2021-01-10 18:32:20|587.89|583.89|589.66|585.66|589.66|585.66|587.83|583.83|32
1610303550000|2021-01-10 18:32:30|589.62|585.62|590.11|586.11|590.4|586.4|589.17|585.17|34
1610303560000|2021-01-10 18:32:40|590.12|586.12|590.35|586.35|590.81|586.81|589.71|585.71|33
1610303570000|2021-01-10 18:32:50|590.34|586.34|590.39|586.39|590.57|586.57|590.19|586.19|23
1610303580000|2021-01-10 18:33:00|590.81|586.81|592.07|588.07|592.07|588.07|590.44|586.44|25
1610303590000|2021-01-10 18:33:10|591.74|587.74|594.7|590.7|594.89|590.89|591.59|587.59|33
1610303600000|2021-01-10 18:33:20|594.9|590.9|594.44|590.44|595.07|591.07|593.85|589.85|33
1610303610000|2021-01-10 18:33:30|594.3|590.3|594.4|590.4|594.64|590.64|593.57|589.57|39
1610303620000|2021-01-10 18:33:40|594.63|590.63|593.83|589.83|594.94|590.94|593.82|589.82|39
1610303630000|2021-01-10 18:33:50|593.81|589.81|592.79|588.79|594.12|590.12|592.62|588.62|34
1610303640000|2021-01-10 18:34:00|592.78|588.78|593.34|589.34|593.35|589.35|591.98|587.98|30
1610303650000|2021-01-10 18:34:10|593.31|589.31|594.14|590.14|594.18|590.18|592.26|588.26|34
1610303660000|2021-01-10 18:34:20|594.5|590.5|594|590|594.52|590.52|592.74|588.74|37
1610303670000|2021-01-10 18:34:30|594.02|590.02|594.16|590.16|594.8|590.8|594.01|590.01|31
1610303680000|2021-01-10 18:34:40|594.17|590.17|595.11|591.11|595.11|591.11|594.17|590.17|28
1610303690000|2021-01-10 18:34:50|595.09|591.09|594.92|590.92|595.27|591.27|594.57|590.57|24
1610303700000|2021-01-10 18:35:00|594.93|590.93|594.91|590.91|595.06|591.06|594.57|590.57|19
1610303710000|2021-01-10 18:35:10|594.76|590.76|595.22|591.22|595.34|591.34|594.76|590.76|25
1610303720000|2021-01-10 18:35:20|594.79|590.79|595.08|591.08|595.31|591.31|594.79|590.79|30
1610303730000|2021-01-10 18:35:30|595.06|591.06|595.77|591.77|596.24|592.24|594.58|590.58|29
1610303740000|2021-01-10 18:35:40|596.18|592.18|598.74|594.74|599.03|595.03|596.15|592.15|26
1610303750000|2021-01-10 18:35:50|598.78|594.78|598.34|594.34|598.78|594.78|598.12|594.12|35
1610303760000|2021-01-10 18:36:00|598.33|594.33|596.92|592.92|598.43|594.43|596.55|592.55|37
1610303770000|2021-01-10 18:36:10|596.85|592.85|597.05|593.05|597.29|593.29|596.45|592.45|32
1610303780000|2021-01-10 18:36:20|597.04|593.04|597.61|593.61|597.92|593.92|597.04|593.04|33
1610303790000|2021-01-10 18:36:30|597.67|593.67|597.81|593.81|598.17|594.17|597.51|593.51|29
1610303800000|2021-01-10 18:36:40|597.8|593.8|598.32|594.32|598.34|594.34|597.78|593.78|28
1610303810000|2021-01-10 18:36:50|598.21|594.21|598.62|594.62|598.99|594.99|598.21|594.21|26
1610303820000|2021-01-10 18:37:00|598.53|594.53|598.65|594.65|598.68|594.68|598.06|594.06|29
1610303830000|2021-01-10 18:37:10|598.71|594.71|598.91|594.91|598.91|594.91|598.43|594.43|31
1610303840000|2021-01-10 18:37:20|598.93|594.93|598.42|594.42|598.93|594.93|598.33|594.33|25
1610303850000|2021-01-10 18:37:30|598.43|594.43|598.64|594.64|598.64|594.64|598.32|594.32|26
1610303860000|2021-01-10 18:37:40|598.65|594.65|598.49|594.49|599.06|595.06|598.37|594.37|32
1610303870000|2021-01-10 18:37:50|598.51|594.51|600.69|596.69|600.77|596.77|598.09|594.09|24
1610303880000|2021-01-10 18:38:00|600.7|596.7|599.99|595.99|600.8|596.8|599.46|595.46|32
1610303890000|2021-01-10 18:38:10|599.96|595.96|599.73|595.73|600.36|596.36|599.6|595.6|31
1610303900000|2021-01-10 18:38:20|599.71|595.71|599.6|595.6|599.79|595.79|599.57|595.57|25
1610303910000|2021-01-10 18:38:30|599.59|595.59|599.61|595.61|599.74|595.74|599.41|595.41|20
1610303920000|2021-01-10 18:38:40|599.6|595.6|599.74|595.74|600.07|596.07|599.48|595.48|29
1610303930000|2021-01-10 18:38:50|599.7|595.7|599.93|595.93|600|596|598.98|594.98|38
1610303940000|2021-01-10 18:39:00|599.94|595.94|599.63|595.63|600.03|596.03|599.53|595.53|30
1610303950000|2021-01-10 18:39:10|599.62|595.62|599.03|595.03|599.62|595.62|599.03|595.03|25
1610303960000|2021-01-10 18:39:20|599.11|595.11|599.14|595.14|599.25|595.25|598.88|594.88|30
1610303970000|2021-01-10 18:39:30|599.19|595.19|598.99|594.99|599.19|595.19|598.91|594.91|28
1610303980000|2021-01-10 18:39:40|598.97|594.97|599.2|595.2|599.63|595.63|598.97|594.97|34
1610303990000|2021-01-10 18:39:50|599.19|595.19|599.1|595.1|599.48|595.48|599.08|595.08|34
1610304000000|2021-01-10 18:40:00|599.11|595.11|598.88|594.88|599.16|595.16|598.88|594.88|30
1610304010000|2021-01-10 18:40:10|598.87|594.87|597.9|593.9|598.9|594.9|597.9|593.9|32
1610304020000|2021-01-10 18:40:20|597.83|593.83|598.52|594.52|598.55|594.55|597.83|593.83|34
1610304030000|2021-01-10 18:40:30|598.49|594.49|598.29|594.29|598.62|594.62|598.29|594.29|33
1610304040000|2021-01-10 18:40:40|598.42|594.42|598.53|594.53|598.54|594.54|597.94|593.94|32
1610304050000|2021-01-10 18:40:50|598.54|594.54|598.29|594.29|598.61|594.61|597.96|593.96|31
1610304060000|2021-01-10 18:41:00|598.27|594.27|598.82|594.82|598.84|594.84|597.93|593.93|31
1610304070000|2021-01-10 18:41:10|598.83|594.83|599.28|595.28|599.33|595.33|598.57|594.57|36
1610304080000|2021-01-10 18:41:20|599.29|595.29|599|595|599.53|595.53|599|595|26
1610304090000|2021-01-10 18:41:30|598.92|594.92|598.85|594.85|598.93|594.93|598.31|594.31|25
1610304100000|2021-01-10 18:41:40|599.03|595.03|599.37|595.37|599.79|595.79|598.97|594.97|34
1610304110000|2021-01-10 18:41:50|599.36|595.36|599.36|595.36|599.65|595.65|599.34|595.34|26
1610304120000|2021-01-10 18:42:00|599.29|595.29|599.14|595.14|599.35|595.35|598.88|594.88|31
1610304130000|2021-01-10 18:42:10|599.13|595.13|598.4|594.4|599.13|595.13|598.4|594.4|33
1610304140000|2021-01-10 18:42:20|598.28|594.28|598.31|594.31|598.46|594.46|597.77|593.77|33
1610304150000|2021-01-10 18:42:30|598.47|594.47|598.49|594.49|598.89|594.89|598.24|594.24|35
1610304160000|2021-01-10 18:42:40|598.53|594.53|597.97|593.97|598.53|594.53|597.96|593.96|26
1610304170000|2021-01-10 18:42:50|597.96|593.96|598.35|594.35|598.35|594.35|597.68|593.68|20
1610304180000|2021-01-10 18:43:00|598.43|594.43|599.03|595.03|599.08|595.08|598.43|594.43|33
1610304190000|2021-01-10 18:43:10|599.05|595.05|598.6|594.6|599.06|595.06|598.6|594.6|31
1610304200000|2021-01-10 18:43:20|598.57|594.57|597.94|593.94|598.58|594.58|597.68|593.68|32
1610304210000|2021-01-10 18:43:30|597.95|593.95|596.8|592.8|598.03|594.03|596.8|592.8|34
1610304220000|2021-01-10 18:43:40|596.81|592.81|596.76|592.76|596.82|592.82|596.61|592.61|27
1610304230000|2021-01-10 18:43:50|596.77|592.77|596.82|592.82|597.27|593.27|596.61|592.61|22
1610304240000|2021-01-10 18:44:00|596.81|592.81|597.59|593.59|598.52|594.52|596.81|592.81|36
1610304250000|2021-01-10 18:44:10|597.57|593.57|597.76|593.76|597.98|593.98|597.42|593.42|27
1610304260000|2021-01-10 18:44:20|597.8|593.8|596.92|592.92|597.8|593.8|596.52|592.52|29
1610304270000|2021-01-10 18:44:30|596.88|592.88|597.16|593.16|597.37|593.37|596.74|592.74|25
1610304280000|2021-01-10 18:44:40|596.52|592.52|596.77|592.77|597.16|593.16|596.52|592.52|26
1610304290000|2021-01-10 18:44:50|596.76|592.76|597.14|593.14|597.29|593.29|596.69|592.69|27
1610304300000|2021-01-10 18:45:00|596.89|592.89|596.61|592.61|597.07|593.07|596.46|592.46|30
1610304310000|2021-01-10 18:45:10|596.48|592.48|595.61|591.61|597.04|593.04|595.35|591.35|28
1610304320000|2021-01-10 18:45:20|595.6|591.6|595.97|591.97|596.73|592.73|595.6|591.6|28
1610304330000|2021-01-10 18:45:30|595.93|591.93|595.64|591.64|596.04|592.04|595.5|591.5|26
1610304340000|2021-01-10 18:45:40|595.36|591.36|595.08|591.08|595.84|591.84|594.77|590.77|30
1610304350000|2021-01-10 18:45:50|594.98|590.98|595.5|591.5|595.5|591.5|594.98|590.98|34
1610304360000|2021-01-10 18:46:00|595.47|591.47|595.17|591.17|595.62|591.62|595.04|591.04|33
1610304370000|2021-01-10 18:46:10|595.1|591.1|594.7|590.7|595.24|591.24|594.64|590.64|30
1610304380000|2021-01-10 18:46:20|594.81|590.81|594.74|590.74|595.09|591.09|594.65|590.65|20
1610304390000|2021-01-10 18:46:30|594.7|590.7|594.99|590.99|595.05|591.05|594.42|590.42|26
1610304400000|2021-01-10 18:46:40|595.02|591.02|595.59|591.59|595.6|591.6|595.02|591.02|32
1610304410000|2021-01-10 18:46:50|595.56|591.56|595.72|591.72|595.8|591.8|595.25|591.25|30
1610304420000|2021-01-10 18:47:00|595.73|591.73|596.65|592.65|596.66|592.66|595.37|591.37|30
1610304430000|2021-01-10 18:47:10|596.67|592.67|598.13|594.13|598.61|594.61|596.67|592.67|32
1610304440000|2021-01-10 18:47:20|598.22|594.22|598.14|594.14|598.41|594.41|597.83|593.83|30
1610304450000|2021-01-10 18:47:30|598.15|594.15|598.74|594.74|598.74|594.74|598.1|594.1|16
1610304460000|2021-01-10 18:47:40|598.31|594.31|599.67|595.67|599.67|595.67|598.15|594.15|35
1610304470000|2021-01-10 18:47:50|599.58|595.58|599.83|595.83|600.59|596.59|599.45|595.45|25
1610304480000|2021-01-10 18:48:00|600.09|596.09|598.85|594.85|600.15|596.15|598.85|594.85|29
1610304490000|2021-01-10 18:48:10|598.7|594.7|597.75|593.75|598.84|594.84|597.3|593.3|35
1610304500000|2021-01-10 18:48:20|597.72|593.72|598.31|594.31|598.92|594.92|597.72|593.72|26
1610304510000|2021-01-10 18:48:30|598.27|594.27|598.36|594.36|599.02|595.02|598.27|594.27|34
1610304520000|2021-01-10 18:48:40|598.39|594.39|598.31|594.31|598.99|594.99|598.23|594.23|34
1610304530000|2021-01-10 18:48:50|598.34|594.34|598.08|594.08|598.91|594.91|598.07|594.07|28
1610304540000|2021-01-10 18:49:00|598.03|594.03|598.07|594.07|598.43|594.43|597.75|593.75|31
1610304550000|2021-01-10 18:49:10|597.96|593.96|597.98|593.98|598.03|594.03|597.79|593.79|24
1610304560000|2021-01-10 18:49:20|597.97|593.97|598.81|594.81|599.14|595.14|597.97|593.97|33
1610304570000|2021-01-10 18:49:30|598.8|594.8|598.27|594.27|598.8|594.8|598.27|594.27|28
1610304580000|2021-01-10 18:49:40|598.38|594.38|597.59|593.59|598.38|594.38|597.59|593.59|30
1610304590000|2021-01-10 18:49:50|597.6|593.6|597.22|593.22|597.95|593.95|597.22|593.22|24
1610304600000|2021-01-10 18:50:00|597.21|593.21|597.96|593.96|598|594|597.2|593.2|28
1610304610000|2021-01-10 18:50:10|597.92|593.92|597.25|593.25|597.92|593.92|597.24|593.24|26
1610304620000|2021-01-10 18:50:20|597.24|593.24|596.96|592.96|597.24|593.24|596.96|592.96|22
1610304630000|2021-01-10 18:50:30|596.83|592.83|597.8|593.8|597.8|593.8|596.83|592.83|27
1610304640000|2021-01-10 18:50:40|597.81|593.81|597.63|593.63|597.95|593.95|597.61|593.61|27
1610304650000|2021-01-10 18:50:50|597.93|593.93|597.79|593.79|597.97|593.97|597.61|593.61|25
1610304660000|2021-01-10 18:51:00|597.76|593.76|597.61|593.61|597.76|593.76|597.22|593.22|31
1610304670000|2021-01-10 18:51:10|597.6|593.6|597.99|593.99|598.06|594.06|597.38|593.38|31
1610304680000|2021-01-10 18:51:20|597.97|593.97|597.67|593.67|598.3|594.3|597.67|593.67|27
1610304690000|2021-01-10 18:51:30|597.65|593.65|597.23|593.23|598.05|594.05|597.01|593.01|30
1610304700000|2021-01-10 18:51:40|597.42|593.42|597.3|593.3|597.66|593.66|597.3|593.3|29
1610304710000|2021-01-10 18:51:50|597.23|593.23|596.93|592.93|597.59|593.59|596.89|592.89|29
1610304720000|2021-01-10 18:52:00|596.9|592.9|597.6|593.6|597.61|593.61|596.9|592.9|32
1610304730000|2021-01-10 18:52:10|597.62|593.62|597.02|593.02|597.62|593.62|596.89|592.89|30
1610304740000|2021-01-10 18:52:20|597.04|593.04|597.09|593.09|597.25|593.25|597.01|593.01|27
1610304750000|2021-01-10 18:52:30|597.06|593.06|597.18|593.18|597.19|593.19|597.01|593.01|25
1610304760000|2021-01-10 18:52:40|597.17|593.17|597.18|593.18|597.67|593.67|597.17|593.17|31
1610304770000|2021-01-10 18:52:50|597.17|593.17|596.93|592.93|597.25|593.25|596.69|592.69|29
1610304780000|2021-01-10 18:53:00|596.82|592.82|596.71|592.71|596.92|592.92|596.6|592.6|29
1610304790000|2021-01-10 18:53:10|596.72|592.72|596.77|592.77|597.16|593.16|596.57|592.57|26
1610304800000|2021-01-10 18:53:20|596.87|592.87|596.33|592.33|597.25|593.25|596.09|592.09|34
1610304810000|2021-01-10 18:53:30|596.12|592.12|595.47|591.47|596.12|592.12|595.47|591.47|32
1610304820000|2021-01-10 18:53:40|595.65|591.65|594.86|590.86|595.65|591.65|594.82|590.82|29
1610304830000|2021-01-10 18:53:50|594.58|590.58|594.51|590.51|594.75|590.75|594.05|590.05|29
1610304840000|2021-01-10 18:54:00|594.52|590.52|594.2|590.2|594.95|590.95|594.13|590.13|30
1610304850000|2021-01-10 18:54:10|594.23|590.23|594.68|590.68|594.69|590.69|594.19|590.19|28
1610304860000|2021-01-10 18:54:20|594.71|590.71|594.49|590.49|594.78|590.78|594.17|590.17|36
1610304870000|2021-01-10 18:54:30|594.44|590.44|595.92|591.92|595.92|591.92|594.37|590.37|32
1610304880000|2021-01-10 18:54:40|596.04|592.04|596.08|592.08|596.42|592.42|595.35|591.35|36
1610304890000|2021-01-10 18:54:50|596.15|592.15|595.59|591.59|596.16|592.16|595.27|591.27|23
1610304900000|2021-01-10 18:55:00|595.62|591.62|595.49|591.49|595.63|591.63|594.63|590.63|28
1610304910000|2021-01-10 18:55:10|595.27|591.27|596.78|592.78|597.16|593.16|595.25|591.25|32
1610304920000|2021-01-10 18:55:20|596.79|592.79|596.75|592.75|597.23|593.23|596.75|592.75|26
1610304930000|2021-01-10 18:55:30|596.74|592.74|596.32|592.32|596.74|592.74|596.26|592.26|23
1610304940000|2021-01-10 18:55:40|596.14|592.14|596.13|592.13|596.42|592.42|595.69|591.69|31
1610304950000|2021-01-10 18:55:50|596.16|592.16|596.06|592.06|596.61|592.61|595.83|591.83|31
1610304960000|2021-01-10 18:56:00|596.07|592.07|596.24|592.24|596.35|592.35|596.07|592.07|29
1610304970000|2021-01-10 18:56:10|596.26|592.26|596.68|592.68|596.68|592.68|596.26|592.26|21
1610304980000|2021-01-10 18:56:20|596.74|592.74|597.21|593.21|597.3|593.3|596.63|592.63|30
1610304990000|2021-01-10 18:56:30|597.23|593.23|597.19|593.19|597.46|593.46|596.12|592.12|25
1610305000000|2021-01-10 18:56:40|597.18|593.18|595.77|591.77|597.21|593.21|595.77|591.77|28
1610305010000|2021-01-10 18:56:50|595.79|591.79|597.14|593.14|597.32|593.32|595.79|591.79|30
1610305020000|2021-01-10 18:57:00|597.27|593.27|596.56|592.56|597.28|593.28|596.42|592.42|29
1610305030000|2021-01-10 18:57:10|596.59|592.59|596.58|592.58|596.73|592.73|596.52|592.52|29
1610305040000|2021-01-10 18:57:20|596.75|592.75|596.45|592.45|596.75|592.75|596.45|592.45|33
1610305050000|2021-01-10 18:57:30|596.62|592.62|596.31|592.31|596.62|592.62|596.22|592.22|29
1610305060000|2021-01-10 18:57:40|596.07|592.07|595.83|591.83|596.5|592.5|595.57|591.57|31
1610305070000|2021-01-10 18:57:50|595.86|591.86|595.82|591.82|595.98|591.98|595.69|591.69|29
1610305080000|2021-01-10 18:58:00|595.81|591.81|595.87|591.87|595.96|591.96|595.72|591.72|32
1610305090000|2021-01-10 18:58:10|595.81|591.81|595.53|591.53|596.03|592.03|595.46|591.46|22
1610305100000|2021-01-10 18:58:20|595.54|591.54|596.37|592.37|596.37|592.37|595.54|591.54|26
1610305110000|2021-01-10 18:58:30|596.41|592.41|597.45|593.45|597.76|593.76|596.36|592.36|27
1610305120000|2021-01-10 18:58:40|597.5|593.5|597.17|593.17|597.72|593.72|596.74|592.74|32
1610305130000|2021-01-10 18:58:50|596.97|592.97|597.18|593.18|597.19|593.19|596.73|592.73|25
1610305140000|2021-01-10 18:59:00|597.25|593.25|597.61|593.61|597.82|593.82|597.11|593.11|24
1610305150000|2021-01-10 18:59:10|597.56|593.56|596.76|592.76|597.56|593.56|596.58|592.58|34
1610305160000|2021-01-10 18:59:20|596.75|592.75|597.48|593.48|597.52|593.52|596.75|592.75|28
1610305170000|2021-01-10 18:59:30|597.51|593.51|597.74|593.74|597.74|593.74|597.39|593.39|16
1610305180000|2021-01-10 18:59:40|597.76|593.76|597.05|593.05|597.76|593.76|596.97|592.97|19
1610305190000|2021-01-10 18:59:50|597.07|593.07|597.03|593.03|597.57|593.57|596.83|592.83|27
1610305200000|2021-01-10 19:00:00|597.28|593.28|596.47|592.47|597.28|593.28|596.45|592.45|28
1610305210000|2021-01-10 19:00:10|596.46|592.46|595.9|591.9|596.46|592.46|595.74|591.74|25
1610305220000|2021-01-10 19:00:20|595.88|591.88|594.74|590.74|595.92|591.92|594.74|590.74|26
1610305230000|2021-01-10 19:00:30|594.76|590.76|595.07|591.07|595.12|591.12|594.74|590.74|23
1610305240000|2021-01-10 19:00:40|594.77|590.77|594.76|590.76|594.79|590.79|594.1|590.1|30
1610305250000|2021-01-10 19:00:50|594.75|590.75|594.31|590.31|594.75|590.75|594.25|590.25|27
1610305260000|2021-01-10 19:01:00|594.3|590.3|594.25|590.25|594.56|590.56|593.95|589.95|25
1610305270000|2021-01-10 19:01:10|594.29|590.29|594.39|590.39|594.4|590.4|594.15|590.15|26
1610305280000|2021-01-10 19:01:20|594.38|590.38|593.36|589.36|594.38|590.38|593.31|589.31|22
1610305290000|2021-01-10 19:01:30|593.47|589.47|593.61|589.61|594.06|590.06|593.17|589.17|30
1610305300000|2021-01-10 19:01:40|593.6|589.6|592.79|588.79|593.88|589.88|592.13|588.13|31
1610305310000|2021-01-10 19:01:50|592.72|588.72|592.69|588.69|593.11|589.11|592.54|588.54|35
1610305320000|2021-01-10 19:02:00|592.59|588.59|593.21|589.21|593.58|589.58|592.59|588.59|29
1610305330000|2021-01-10 19:02:10|593.26|589.26|593.59|589.59|593.59|589.59|593.26|589.26|27
1610305340000|2021-01-10 19:02:20|593.52|589.52|593.57|589.57|594.04|590.04|593.52|589.52|31
1610305350000|2021-01-10 19:02:30|593.63|589.63|594.22|590.22|594.24|590.24|593.63|589.63|25
1610305360000|2021-01-10 19:02:40|594.19|590.19|595.2|591.2|595.26|591.26|594.16|590.16|37
1610305370000|2021-01-10 19:02:50|595.23|591.23|595.85|591.85|595.88|591.88|595.19|591.19|27
1610305380000|2021-01-10 19:03:00|595.83|591.83|595.81|591.81|595.85|591.85|595.57|591.57|24
1610305390000|2021-01-10 19:03:10|595.82|591.82|596.07|592.07|596.3|592.3|595.82|591.82|33
1610305400000|2021-01-10 19:03:20|596.06|592.06|596.21|592.21|596.21|592.21|595.92|591.92|27
1610305410000|2021-01-10 19:03:30|596.2|592.2|596.16|592.16|596.32|592.32|596.12|592.12|28
1610305420000|2021-01-10 19:03:40|596.28|592.28|596.92|592.92|596.96|592.96|596.05|592.05|22
1610305430000|2021-01-10 19:03:50|596.75|592.75|597.11|593.11|597.11|593.11|596.69|592.69|20
1610305440000|2021-01-10 19:04:00|597.1|593.1|596.95|592.95|597.1|593.1|596.58|592.58|27
1610305450000|2021-01-10 19:04:10|596.98|592.98|597.12|593.12|597.24|593.24|596.9|592.9|22
1610305460000|2021-01-10 19:04:20|597.09|593.09|597.74|593.74|597.75|593.75|596.76|592.76|31
1610305470000|2021-01-10 19:04:30|597.75|593.75|597.61|593.61|597.75|593.75|597.31|593.31|26
1610305480000|2021-01-10 19:04:40|597.6|593.6|597.75|593.75|597.76|593.76|597.49|593.49|20
1610305490000|2021-01-10 19:04:50|597.76|593.76|598|594|598|594|597.59|593.59|26
1610305500000|2021-01-10 19:05:00|598.03|594.03|598.12|594.12|598.25|594.25|597.79|593.79|24
1610305510000|2021-01-10 19:05:10|598.16|594.16|598.29|594.29|598.32|594.32|598.16|594.16|26
1610305520000|2021-01-10 19:05:20|598.23|594.23|598.87|594.87|598.92|594.92|598.23|594.23|21
1610305530000|2021-01-10 19:05:30|598.8|594.8|598.77|594.77|599.03|595.03|598.77|594.77|21
1610305540000|2021-01-10 19:05:40|598.78|594.78|599.29|595.29|599.3|595.3|598.78|594.78|27
1610305550000|2021-01-10 19:05:50|599.23|595.23|599.51|595.51|599.57|595.57|599.23|595.23|18
1610305560000|2021-01-10 19:06:00|599.49|595.49|599.65|595.65|599.7|595.7|599.34|595.34|24
1610305570000|2021-01-10 19:06:10|599.64|595.64|599.73|595.73|600.27|596.27|599.63|595.63|32
1610305580000|2021-01-10 19:06:20|599.7|595.7|601.37|597.37|601.4|597.4|599.7|595.7|31
1610305590000|2021-01-10 19:06:30|601.67|597.67|601.52|597.52|601.86|597.86|601.27|597.27|28
1610305600000|2021-01-10 19:06:40|601.13|597.13|605.81|601.81|605.81|601.81|600|596|32
1610305610000|2021-01-10 19:06:50|605.8|601.8|605.61|601.61|605.95|601.95|603.15|599.15|30
1610305620000|2021-01-10 19:07:00|605.67|601.67|605.13|601.13|605.72|601.72|603.59|599.59|33
1610305630000|2021-01-10 19:07:10|604.91|600.91|604.72|600.72|605.03|601.03|604.5|600.5|35
1610305640000|2021-01-10 19:07:20|604.63|600.63|604.33|600.33|604.64|600.64|603.93|599.93|28
1610305650000|2021-01-10 19:07:30|604.51|600.51|604.29|600.29|604.51|600.51|603.8|599.8|33
1610305660000|2021-01-10 19:07:40|604.18|600.18|604.59|600.59|604.74|600.74|603.22|599.22|34
1610305670000|2021-01-10 19:07:50|604.52|600.52|604.54|600.54|604.64|600.64|604.39|600.39|25
1610305680000|2021-01-10 19:08:00|604.6|600.6|603.66|599.66|604.65|600.65|603.56|599.56|26
1610305690000|2021-01-10 19:08:10|603.7|599.7|604.43|600.43|604.43|600.43|603.5|599.5|24
1610305700000|2021-01-10 19:08:20|604.37|600.37|604.89|600.89|605.16|601.16|604.1|600.1|31
1610305710000|2021-01-10 19:08:30|604.91|600.91|604.57|600.57|604.92|600.92|604.56|600.56|26
1610305720000|2021-01-10 19:08:40|604.43|600.43|604.56|600.56|604.62|600.62|604.01|600.01|32
1610305730000|2021-01-10 19:08:50|604.55|600.55|604.6|600.6|604.66|600.66|604.54|600.54|20
1610305740000|2021-01-10 19:09:00|604.56|600.56|605.99|601.99|606.1|602.1|604.25|600.25|34
1610305750000|2021-01-10 19:09:10|606.01|602.01|606.14|602.14|606.23|602.23|605.81|601.81|24
1610305760000|2021-01-10 19:09:20|606.16|602.16|605.95|601.95|606.25|602.25|605.89|601.89|26
1610305770000|2021-01-10 19:09:30|605.96|601.96|606.06|602.06|606.06|602.06|605.95|601.95|14
1610305780000|2021-01-10 19:09:40|606.07|602.07|606.27|602.27|606.27|602.27|606|602|27
1610305790000|2021-01-10 19:09:50|606.19|602.19|605.8|601.8|606.28|602.28|605.35|601.35|35
1610305800000|2021-01-10 19:10:00|605.77|601.77|606.28|602.28|606.31|602.31|605.76|601.76|36
1610305810000|2021-01-10 19:10:10|606.29|602.29|606.88|602.88|606.94|602.94|606.29|602.29|27
1610305820000|2021-01-10 19:10:20|606.96|602.96|607.26|603.26|607.28|603.28|606.94|602.94|28
1610305830000|2021-01-10 19:10:30|607.21|603.21|606.65|602.65|607.23|603.23|606.65|602.65|29
1610305840000|2021-01-10 19:10:40|606.66|602.66|606.35|602.35|606.7|602.7|606.34|602.34|35
1610305850000|2021-01-10 19:10:50|606.34|602.34|606.64|602.64|607.01|603.01|606.34|602.34|32
1610305860000|2021-01-10 19:11:00|606.65|602.65|606.75|602.75|606.83|602.83|606.43|602.43|31
1610305870000|2021-01-10 19:11:10|606.74|602.74|606.68|602.68|606.79|602.79|606.56|602.56|27
1610305880000|2021-01-10 19:11:20|606.64|602.64|607.09|603.09|607.09|603.09|606.56|602.56|28
1610305890000|2021-01-10 19:11:30|607.08|603.08|607.14|603.14|607.16|603.16|606.86|602.86|27
1610305900000|2021-01-10 19:11:40|607.15|603.15|607.29|603.29|607.34|603.34|607.15|603.15|25
1610305910000|2021-01-10 19:11:50|607.28|603.28|607.84|603.84|607.84|603.84|607.18|603.18|33
1610305920000|2021-01-10 19:12:00|607.66|603.66|608.03|604.03|608.03|604.03|607.46|603.46|35
1610305930000|2021-01-10 19:12:10|608.09|604.09|608.57|604.57|609.06|605.06|607.75|603.75|32
1610305940000|2021-01-10 19:12:20|608.89|604.89|609.81|605.81|610|606|608.89|604.89|26
1610305950000|2021-01-10 19:12:30|609.84|605.84|610.1|606.1|610.33|606.33|609.84|605.84|29
1610305960000|2021-01-10 19:12:40|610.22|606.22|609.63|605.63|610.24|606.24|608.84|604.84|36
1610305970000|2021-01-10 19:12:50|609.79|605.79|609.91|605.91|610.06|606.06|609.59|605.59|29
1610305980000|2021-01-10 19:13:00|610.03|606.03|610.17|606.17|610.65|606.65|609.91|605.91|30
1610305990000|2021-01-10 19:13:10|610.19|606.19|609.33|605.33|610.25|606.25|609.33|605.33|35
1610306000000|2021-01-10 19:13:20|609.26|605.26|610.19|606.19|610.33|606.33|609.13|605.13|37
1610306010000|2021-01-10 19:13:30|610.18|606.18|610.13|606.13|610.39|606.39|609.92|605.92|36
1610306020000|2021-01-10 19:13:40|610.14|606.14|609.93|605.93|610.21|606.21|609.81|605.81|34
1610306030000|2021-01-10 19:13:50|609.92|605.92|609.94|605.94|610.17|606.17|609.88|605.88|29
1610306040000|2021-01-10 19:14:00|609.97|605.97|610.76|606.76|610.92|606.92|609.95|605.95|32
1610306050000|2021-01-10 19:14:10|610.72|606.72|610.72|606.72|610.92|606.92|610.37|606.37|30
1610306060000|2021-01-10 19:14:20|610.73|606.73|610.81|606.81|611.14|607.14|610.56|606.56|26
1610306070000|2021-01-10 19:14:30|610.92|606.92|611.81|607.81|612.25|608.25|610.81|606.81|24
1610306080000|2021-01-10 19:14:40|611.6|607.6|613.56|609.56|613.56|609.56|611.6|607.6|30
1610306090000|2021-01-10 19:14:50|613.65|609.65|614.11|610.11|614.48|610.48|613.57|609.57|29
1610306100000|2021-01-10 19:15:00|614.18|610.18|613.63|609.63|614.59|610.59|613.14|609.14|34
1610306110000|2021-01-10 19:15:10|613.62|609.62|614.26|610.26|614.26|610.26|613.55|609.55|31
1610306120000|2021-01-10 19:15:20|614.28|610.28|615.46|611.46|616.01|612.01|614.14|610.14|32
1610306130000|2021-01-10 19:15:30|615.47|611.47|614.81|610.81|615.8|611.8|614.76|610.76|34
1610306140000|2021-01-10 19:15:40|614.78|610.78|615.95|611.95|615.95|611.95|614.78|610.78|31
1610306150000|2021-01-10 19:15:50|615.52|611.52|615.71|611.71|616.16|612.16|615.52|611.52|31
1610306160000|2021-01-10 19:16:00|615.79|611.79|615.82|611.82|616.36|612.36|615.79|611.79|30
1610306170000|2021-01-10 19:16:10|615.9|611.9|615.85|611.85|616.56|612.56|615.65|611.65|28
1610306180000|2021-01-10 19:16:20|615.97|611.97|616.51|612.51|617.54|613.54|615.85|611.85|35
1610306190000|2021-01-10 19:16:30|616.47|612.47|616.78|612.78|617.32|613.32|616.47|612.47|26
1610306200000|2021-01-10 19:16:40|616.71|612.71|617.36|613.36|617.43|613.43|616.71|612.71|19
1610306210000|2021-01-10 19:16:50|616.76|612.76|616.42|612.42|617.36|613.36|616.42|612.42|31
1610306220000|2021-01-10 19:17:00|616.57|612.57|616.77|612.77|616.82|612.82|616.03|612.03|38
1610306230000|2021-01-10 19:17:10|616.81|612.81|617.09|613.09|617.15|613.15|616.49|612.49|29
1610306240000|2021-01-10 19:17:20|617.25|613.25|616.45|612.45|617.25|613.25|616.4|612.4|30
1610306250000|2021-01-10 19:17:30|616.49|612.49|616.33|612.33|616.49|612.49|615.8|611.8|36
1610306260000|2021-01-10 19:17:40|616.32|612.32|616.55|612.55|616.55|612.55|616.02|612.02|24
1610306270000|2021-01-10 19:17:50|616.26|612.26|616.18|612.18|616.69|612.69|616.13|612.13|31
1610306280000|2021-01-10 19:18:00|616.21|612.21|616.21|612.21|616.58|612.58|616.1|612.1|30
1610306290000|2021-01-10 19:18:10|616.1|612.1|616.59|612.59|616.6|612.6|616.1|612.1|25
1610306300000|2021-01-10 19:18:20|616.52|612.52|616.55|612.55|616.61|612.61|616.03|612.03|19
1610306310000|2021-01-10 19:18:30|616.54|612.54|617.66|613.66|617.66|613.66|616.54|612.54|22
1610306320000|2021-01-10 19:18:40|617.42|613.42|617.57|613.57|617.74|613.74|617.33|613.33|17
1610306330000|2021-01-10 19:18:50|617.47|613.47|618.76|614.76|618.95|614.95|617.05|613.05|24
1610306340000|2021-01-10 19:19:00|618.74|614.74|619.07|615.07|619.09|615.09|618.69|614.69|20
1610306350000|2021-01-10 19:19:10|619.05|615.05|619.1|615.1|619.26|615.26|618.8|614.8|26
1610306360000|2021-01-10 19:19:20|619.09|615.09|619.18|615.18|619.64|615.64|619.09|615.09|18
1610306370000|2021-01-10 19:19:30|619.19|615.19|619.66|615.66|620.3|616.3|619.19|615.19|9
1610306380000|2021-01-10 19:19:40|619.69|615.69|619.14|615.14|619.69|615.69|618.89|614.89|18
1610306390000|2021-01-10 19:19:50|619.24|615.24|620.9|616.9|620.9|616.9|618.98|614.98|29
1610306400000|2021-01-10 19:20:00|620.52|616.52|622.11|618.11|622.76|618.76|620.52|616.52|30
1610306410000|2021-01-10 19:20:10|621.86|617.86|621.02|617.02|621.9|617.9|620.98|616.98|35
1610306420000|2021-01-10 19:20:20|620.98|616.98|620.64|616.64|620.98|616.98|620.37|616.37|38
1610306430000|2021-01-10 19:20:30|620.6|616.6|619.79|615.79|620.61|616.61|619.75|615.75|29
1610306440000|2021-01-10 19:20:40|619.75|615.75|619.02|615.02|619.75|615.75|619.02|615.02|26
1610306450000|2021-01-10 19:20:50|619.01|615.01|618.97|614.97|619.02|615.02|618.47|614.47|33
1610306460000|2021-01-10 19:21:00|618.99|614.99|618.53|614.53|619.73|615.73|618.53|614.53|37
1610306470000|2021-01-10 19:21:10|618.52|614.52|615.97|611.97|618.52|614.52|615.96|611.96|33
1610306480000|2021-01-10 19:21:20|616.12|612.12|615.45|611.45|616.32|612.32|615.42|611.42|35
1610306490000|2021-01-10 19:21:30|615.44|611.44|615.87|611.87|615.87|611.87|614.7|610.7|38
1610306500000|2021-01-10 19:21:40|615.98|611.98|615.63|611.63|615.98|611.98|614.65|610.65|35
1610306510000|2021-01-10 19:21:50|615.62|611.62|615.88|611.88|616.04|612.04|615.37|611.37|30
1610306520000|2021-01-10 19:22:00|615.83|611.83|614.97|610.97|615.94|611.94|614.83|610.83|35
1610306530000|2021-01-10 19:22:10|614.98|610.98|614.45|610.45|615.06|611.06|614.45|610.45|30
1610306540000|2021-01-10 19:22:20|614.18|610.18|614.39|610.39|614.93|610.93|614.09|610.09|33
1610306550000|2021-01-10 19:22:30|614.29|610.29|614.34|610.34|614.39|610.39|614|610|27
1610306560000|2021-01-10 19:22:40|614.33|610.33|614.77|610.77|615.17|611.17|614.21|610.21|37
1610306570000|2021-01-10 19:22:50|614.6|610.6|614.4|610.4|614.83|610.83|614.4|610.4|28
1610306580000|2021-01-10 19:23:00|614.39|610.39|614.61|610.61|614.61|610.61|614.12|610.12|31
1610306590000|2021-01-10 19:23:10|614.59|610.59|615.73|611.73|615.93|611.93|614.59|610.59|34
1610306600000|2021-01-10 19:23:20|615.69|611.69|614.69|610.69|615.69|611.69|614.65|610.65|33
1610306610000|2021-01-10 19:23:30|614.74|610.74|614.72|610.72|615.08|611.08|614.46|610.46|30
1610306620000|2021-01-10 19:23:40|614.55|610.55|613.87|609.87|614.7|610.7|613.87|609.87|28
1610306630000|2021-01-10 19:23:50|613.74|609.74|613.9|609.9|614.12|610.12|613.58|609.58|30
1610306640000|2021-01-10 19:24:00|613.91|609.91|613.41|609.41|614.2|610.2|613.41|609.41|35
1610306650000|2021-01-10 19:24:10|613.39|609.39|612.53|608.53|613.45|609.45|612.52|608.52|32
1610306660000|2021-01-10 19:24:20|612.89|608.89|612.68|608.68|612.89|608.89|610.94|606.94|38
1610306670000|2021-01-10 19:24:30|612.41|608.41|612.75|608.75|612.99|608.99|611.91|607.91|35
1610306680000|2021-01-10 19:24:40|612.89|608.89|612.74|608.74|612.89|608.89|611.97|607.97|38
1610306690000|2021-01-10 19:24:50|612.42|608.42|613.06|609.06|613.2|609.2|612.42|608.42|32
1610306700000|2021-01-10 19:25:00|612.97|608.97|611.9|607.9|612.97|608.97|611.9|607.9|38
1610306710000|2021-01-10 19:25:10|611.84|607.84|611.49|607.49|612.04|608.04|611.42|607.42|33
1610306720000|2021-01-10 19:25:20|611.47|607.47|612.25|608.25|612.35|608.35|611.42|607.42|34
1610306730000|2021-01-10 19:25:30|612.28|608.28|611.73|607.73|612.44|608.44|611.63|607.63|27
1610306740000|2021-01-10 19:25:40|611.74|607.74|612.12|608.12|612.38|608.38|611.72|607.72|33
1610306750000|2021-01-10 19:25:50|612.13|608.13|611.75|607.75|612.26|608.26|611.75|607.75|30
1610306760000|2021-01-10 19:26:00|611.85|607.85|613.13|609.13|613.3|609.3|611.77|607.77|37
1610306770000|2021-01-10 19:26:10|613.19|609.19|613.4|609.4|613.54|609.54|613.14|609.14|32
1610306780000|2021-01-10 19:26:20|613.39|609.39|613.4|609.4|613.56|609.56|613.23|609.23|27
1610306790000|2021-01-10 19:26:30|613.44|609.44|613.75|609.75|613.92|609.92|613.42|609.42|28
1610306800000|2021-01-10 19:26:40|613.85|609.85|612.92|608.92|613.85|609.85|612.92|608.92|32
1610306810000|2021-01-10 19:26:50|612.9|608.9|612.77|608.77|613.4|609.4|612.77|608.77|25
1610306820000|2021-01-10 19:27:00|612.76|608.76|612.57|608.57|613.1|609.1|612.56|608.56|30
1610306830000|2021-01-10 19:27:10|612.52|608.52|612.36|608.36|612.57|608.57|612.18|608.18|25
1610306840000|2021-01-10 19:27:20|612.35|608.35|612.28|608.28|612.44|608.44|612.16|608.16|18
1610306850000|2021-01-10 19:27:30|612.22|608.22|611.92|607.92|612.22|608.22|611.8|607.8|24
1610306860000|2021-01-10 19:27:40|611.78|607.78|610.69|606.69|611.79|607.79|610.47|606.47|34
1610306870000|2021-01-10 19:27:50|610.74|606.74|610.48|606.48|610.8|606.8|610.37|606.37|19
1610306880000|2021-01-10 19:28:00|610.64|606.64|610.68|606.68|610.94|606.94|610.45|606.45|26
1610306890000|2021-01-10 19:28:10|610.53|606.53|609.98|605.98|610.97|606.97|609.89|605.89|33
1610306900000|2021-01-10 19:28:20|609.96|605.96|609.92|605.92|610.13|606.13|609.77|605.77|29
1610306910000|2021-01-10 19:28:30|609.94|605.94|610.06|606.06|610.07|606.07|609.91|605.91|24
1610306920000|2021-01-10 19:28:40|609.99|605.99|609.89|605.89|610.06|606.06|609.84|605.84|29
1610306930000|2021-01-10 19:28:50|609.86|605.86|610.02|606.02|610.05|606.05|609.85|605.85|20
1610306940000|2021-01-10 19:29:00|610.03|606.03|608.89|604.89|610.03|606.03|608.89|604.89|30
1610306950000|2021-01-10 19:29:10|609.11|605.11|608.82|604.82|609.4|605.4|608.52|604.52|32
1610306960000|2021-01-10 19:29:20|608.9|604.9|609.62|605.62|609.62|605.62|608.84|604.84|32
1610306970000|2021-01-10 19:29:30|609.58|605.58|609.55|605.55|609.8|605.8|609.36|605.36|20
1610306980000|2021-01-10 19:29:40|609.6|605.6|610.42|606.42|610.51|606.51|609.6|605.6|24
1610306990000|2021-01-10 19:29:50|610.39|606.39|610.55|606.55|610.73|606.73|610.29|606.29|27
1610307000000|2021-01-10 19:30:00|610.54|606.54|610.37|606.37|610.93|606.93|610.16|606.16|24
1610307010000|2021-01-10 19:30:10|610.5|606.5|610.58|606.58|610.8|606.8|610.45|606.45|31
1610307020000|2021-01-10 19:30:20|610.52|606.52|610.52|606.52|610.63|606.63|610.47|606.47|24
1610307030000|2021-01-10 19:30:30|610.57|606.57|610.82|606.82|610.82|606.82|610.52|606.52|24
1610307040000|2021-01-10 19:30:40|610.79|606.79|610.99|606.99|611.01|607.01|610.46|606.46|25
1610307050000|2021-01-10 19:30:50|611|607|611.45|607.45|611.45|607.45|610.98|606.98|24
1610307060000|2021-01-10 19:31:00|611.5|607.5|611.7|607.7|611.77|607.77|611.49|607.49|30
1610307070000|2021-01-10 19:31:10|611.75|607.75|612.77|608.77|612.8|608.8|611.75|607.75|25
1610307080000|2021-01-10 19:31:20|612.66|608.66|613.56|609.56|613.61|609.61|612.66|608.66|30
1610307090000|2021-01-10 19:31:30|613.57|609.57|613.08|609.08|613.6|609.6|613.01|609.01|21
1610307100000|2021-01-10 19:31:40|613.16|609.16|613.02|609.02|613.69|609.69|613.02|609.02|26
1610307110000|2021-01-10 19:31:50|612.87|608.87|612.45|608.45|612.93|608.93|612.4|608.4|33
1610307120000|2021-01-10 19:32:00|612.52|608.52|612.94|608.94|612.96|608.96|612.28|608.28|32
1610307130000|2021-01-10 19:32:10|612.95|608.95|612.8|608.8|613.09|609.09|612.74|608.74|30
1610307140000|2021-01-10 19:32:20|612.81|608.81|612.5|608.5|612.83|608.83|612.48|608.48|28
1610307150000|2021-01-10 19:32:30|612.49|608.49|611.61|607.61|612.49|608.49|611.61|607.61|19
1610307160000|2021-01-10 19:32:40|611.59|607.59|610.43|606.43|611.61|607.61|610.43|606.43|32
1610307170000|2021-01-10 19:32:50|610.42|606.42|610.34|606.34|610.65|606.65|610.25|606.25|17
1610307180000|2021-01-10 19:33:00|610.35|606.35|609.94|605.94|610.41|606.41|609.94|605.94|25
1610307190000|2021-01-10 19:33:10|609.83|605.83|609.37|605.37|609.83|605.83|608.64|604.64|38
1610307200000|2021-01-10 19:33:20|609.32|605.32|609.01|605.01|609.48|605.48|608.92|604.92|34
1610307210000|2021-01-10 19:33:30|608.97|604.97|608.72|604.72|609.36|605.36|608.66|604.66|31
1610307220000|2021-01-10 19:33:40|608.73|604.73|608.6|604.6|608.73|604.73|608.6|604.6|23
1610307230000|2021-01-10 19:33:50|608.59|604.59|608.5|604.5|608.61|604.61|608.47|604.47|28
1610307240000|2021-01-10 19:34:00|608.48|604.48|608.47|604.47|608.67|604.67|608.22|604.22|34
1610307250000|2021-01-10 19:34:10|608.45|604.45|608.98|604.98|608.98|604.98|608.45|604.45|28
1610307260000|2021-01-10 19:34:20|609.02|605.02|608.94|604.94|609.22|605.22|608.9|604.9|23
1610307270000|2021-01-10 19:34:30|609|605|609.16|605.16|609.17|605.17|608.81|604.81|28
1610307280000|2021-01-10 19:34:40|609.17|605.17|609.07|605.07|609.2|605.2|608.53|604.53|28
1610307290000|2021-01-10 19:34:50|609.06|605.06|608.8|604.8|609.06|605.06|608.78|604.78|28
1610307300000|2021-01-10 19:35:00|608.83|604.83|608.7|604.7|608.95|604.95|608.69|604.69|26
1610307310000|2021-01-10 19:35:10|608.68|604.68|609|605|609.17|605.17|608.62|604.62|26
1610307320000|2021-01-10 19:35:20|609.07|605.07|609.5|605.5|609.54|605.54|609.02|605.02|20
1610307330000|2021-01-10 19:35:30|609.49|605.49|609.6|605.6|609.6|605.6|609.32|605.32|20
1610307340000|2021-01-10 19:35:40|609.49|605.49|610.14|606.14|610.14|606.14|609.49|605.49|26
1610307350000|2021-01-10 19:35:50|610.15|606.15|611.37|607.37|611.45|607.45|610.04|606.04|21
1610307360000|2021-01-10 19:36:00|611.45|607.45|611.15|607.15|611.45|607.45|610.86|606.86|16
1610307370000|2021-01-10 19:36:10|611.24|607.24|610.57|606.57|611.24|607.24|610.49|606.49|25
1610307380000|2021-01-10 19:36:20|610.65|606.65|609.78|605.78|610.65|606.65|609.71|605.71|36
1610307390000|2021-01-10 19:36:30|609.83|605.83|610.32|606.32|610.34|606.34|609.79|605.79|29
1610307400000|2021-01-10 19:36:40|610.31|606.31|610.2|606.2|610.34|606.34|610.16|606.16|17
1610307410000|2021-01-10 19:36:50|610.18|606.18|609.94|605.94|610.24|606.24|609.91|605.91|17
1610307420000|2021-01-10 19:37:00|609.91|605.91|609.93|605.93|609.97|605.97|609.87|605.87|21
1610307430000|2021-01-10 19:37:10|609.95|605.95|610.01|606.01|610.08|606.08|609.94|605.94|13
1610307440000|2021-01-10 19:37:20|610.08|606.08|610.45|606.45|610.46|606.46|610.06|606.06|25
1610307450000|2021-01-10 19:37:30|610.43|606.43|611.37|607.37|611.37|607.37|610.29|606.29|28
1610307460000|2021-01-10 19:37:40|611.41|607.41|613.22|609.22|613.23|609.23|611.41|607.41|24
1610307470000|2021-01-10 19:37:50|613.23|609.23|613.5|609.5|613.88|609.88|613.22|609.22|30
1610307480000|2021-01-10 19:38:00|613.47|609.47|612.9|608.9|613.54|609.54|612.9|608.9|19
1610307490000|2021-01-10 19:38:10|612.99|608.99|612.77|608.77|613.27|609.27|612.57|608.57|29
1610307500000|2021-01-10 19:38:20|612.69|608.69|613.12|609.12|613.26|609.26|612.68|608.68|29
1610307510000|2021-01-10 19:38:30|613.1|609.1|612.63|608.63|613.12|609.12|612.62|608.62|25
1610307520000|2021-01-10 19:38:40|612.62|608.62|612.08|608.08|612.62|608.62|612.08|608.08|21
1610307530000|2021-01-10 19:38:50|612.12|608.12|611.93|607.93|612.12|608.12|611.93|607.93|15
1610307540000|2021-01-10 19:39:00|611.94|607.94|611.13|607.13|611.98|607.98|610.99|606.99|27
1610307550000|2021-01-10 19:39:10|611.14|607.14|610.91|606.91|611.33|607.33|610.85|606.85|28
1610307560000|2021-01-10 19:39:20|610.92|606.92|610.74|606.74|610.95|606.95|610.67|606.67|30
1610307570000|2021-01-10 19:39:30|610.56|606.56|610.52|606.52|610.56|606.56|609.99|605.99|24
1610307580000|2021-01-10 19:39:40|610.11|606.11|609.85|605.85|610.11|606.11|609.85|605.85|13
1610307590000|2021-01-10 19:39:50|609.84|605.84|608.96|604.96|609.87|605.87|608.88|604.88|25
1610307600000|2021-01-10 19:40:00|608.9|604.9|608.86|604.86|609.01|605.01|608.85|604.85|29
1610307610000|2021-01-10 19:40:10|608.77|604.77|609.18|605.18|609.18|605.18|608.76|604.76|32
1610307620000|2021-01-10 19:40:20|608.87|604.87|609.56|605.56|609.73|605.73|608.87|604.87|26
1610307630000|2021-01-10 19:40:30|609.57|605.57|610.71|606.71|610.71|606.71|609.57|605.57|33
1610307640000|2021-01-10 19:40:40|610.73|606.73|610.44|606.44|611.07|607.07|610.42|606.42|27
1610307650000|2021-01-10 19:40:50|610.43|606.43|610.32|606.32|610.53|606.53|610.28|606.28|21
1610307660000|2021-01-10 19:41:00|610.33|606.33|609.83|605.83|610.46|606.46|609.83|605.83|25
1610307670000|2021-01-10 19:41:10|609.75|605.75|609.76|605.76|610.07|606.07|609.57|605.57|37
1610307680000|2021-01-10 19:41:20|609.63|605.63|609.61|605.61|609.72|605.72|609.08|605.08|30
1610307690000|2021-01-10 19:41:30|609.63|605.63|609.16|605.16|609.64|605.64|609.16|605.16|22
1610307700000|2021-01-10 19:41:40|609.18|605.18|606.66|602.66|609.28|605.28|606.27|602.27|32
1610307710000|2021-01-10 19:41:50|606.6|602.6|606.35|602.35|606.62|602.62|606.22|602.22|23
1610307720000|2021-01-10 19:42:00|606.38|602.38|606.43|602.43|606.69|602.69|606.38|602.38|26
1610307730000|2021-01-10 19:42:10|606.45|602.45|607.58|603.58|607.66|603.66|606.43|602.43|27
1610307740000|2021-01-10 19:42:20|607.6|603.6|607.01|603.01|607.65|603.65|606.95|602.95|33
1610307750000|2021-01-10 19:42:30|606.81|602.81|606.67|602.67|607.02|603.02|606.6|602.6|33
1610307760000|2021-01-10 19:42:40|606.65|602.65|606.87|602.87|606.9|602.9|606.64|602.64|19
1610307770000|2021-01-10 19:42:50|607.17|603.17|607.45|603.45|607.45|603.45|607.14|603.14|29
1610307780000|2021-01-10 19:43:00|607.46|603.46|607.77|603.77|607.94|603.94|607.46|603.46|28
1610307790000|2021-01-10 19:43:10|607.79|603.79|607.42|603.42|607.79|603.79|607.41|603.41|21
1610307800000|2021-01-10 19:43:20|607.43|603.43|607|603|607.43|603.43|606.99|602.99|18
1610307810000|2021-01-10 19:43:30|606.96|602.96|606.84|602.84|607.1|603.1|606.72|602.72|23
1610307820000|2021-01-10 19:43:40|606.76|602.76|606.24|602.24|606.93|602.93|606.24|602.24|33
1610307830000|2021-01-10 19:43:50|606.21|602.21|607.16|603.16|607.32|603.32|606.21|602.21|35
1610307840000|2021-01-10 19:44:00|606.9|602.9|606.22|602.22|606.9|602.9|606.22|602.22|27
1610307850000|2021-01-10 19:44:10|606.19|602.19|605.61|601.61|606.19|602.19|605.5|601.5|30
1610307860000|2021-01-10 19:44:20|605.6|601.6|605.61|601.61|606.15|602.15|605.43|601.43|35
1610307870000|2021-01-10 19:44:30|605.59|601.59|604.01|600.01|605.73|601.73|604.01|600.01|36
1610307880000|2021-01-10 19:44:40|603.87|599.87|604.2|600.2|604.36|600.36|603.67|599.67|36
1610307890000|2021-01-10 19:44:50|604.17|600.17|602.99|598.99|604.17|600.17|602.81|598.81|34
1610307900000|2021-01-10 19:45:00|603.02|599.02|604.15|600.15|604.15|600.15|602.98|598.98|33
1610307910000|2021-01-10 19:45:10|604.17|600.17|604.17|600.17|604.22|600.22|603.87|599.87|30
1610307920000|2021-01-10 19:45:20|604.15|600.15|605.37|601.37|605.37|601.37|604.15|600.15|31
1610307930000|2021-01-10 19:45:30|605.38|601.38|606.63|602.63|606.63|602.63|605.38|601.38|25
1610307940000|2021-01-10 19:45:40|606.78|602.78|606.86|602.86|607.29|603.29|606.21|602.21|33
1610307950000|2021-01-10 19:45:50|606.9|602.9|607.11|603.11|607.44|603.44|606.9|602.9|34
1610307960000|2021-01-10 19:46:00|607.16|603.16|607.39|603.39|607.39|603.39|607.13|603.13|28
1610307970000|2021-01-10 19:46:10|607.42|603.42|607.01|603.01|607.42|603.42|606.71|602.71|35
1610307980000|2021-01-10 19:46:20|607.04|603.04|607.95|603.95|607.95|603.95|607.04|603.04|32
1610307990000|2021-01-10 19:46:30|608|604|609.26|605.26|609.29|605.29|607.97|603.97|28
1610308000000|2021-01-10 19:46:40|609.48|605.48|608.92|604.92|610.21|606.21|608.72|604.72|34
1610308010000|2021-01-10 19:46:50|608.94|604.94|608.69|604.69|608.94|604.94|608.28|604.28|32
1610308020000|2021-01-10 19:47:00|608.7|604.7|607.87|603.87|608.74|604.74|607.85|603.85|35
1610308030000|2021-01-10 19:47:10|607.68|603.68|607.07|603.07|608.27|604.27|607.07|603.07|23
1610308040000|2021-01-10 19:47:20|607.21|603.21|607.42|603.42|607.87|603.87|607.16|603.16|32
1610308050000|2021-01-10 19:47:30|607.37|603.37|606.05|602.05|607.49|603.49|605.92|601.92|35
1610308060000|2021-01-10 19:47:40|606.07|602.07|606.15|602.15|606.15|602.15|605.8|601.8|32
1610308070000|2021-01-10 19:47:50|606.02|602.02|604.98|600.98|606.02|602.02|604.97|600.97|33
1610308080000|2021-01-10 19:48:00|604.91|600.91|604.04|600.04|605|601|604.04|600.04|28
1610308090000|2021-01-10 19:48:10|604.15|600.15|603.77|599.77|604.15|600.15|603.53|599.53|33
1610308100000|2021-01-10 19:48:20|603.76|599.76|603.43|599.43|603.76|599.76|602.9|598.9|33
1610308110000|2021-01-10 19:48:30|603.45|599.45|603.98|599.98|604.48|600.48|603.33|599.33|35
1610308120000|2021-01-10 19:48:40|603.95|599.95|603.91|599.91|604.01|600.01|603.76|599.76|32
1610308130000|2021-01-10 19:48:50|603.93|599.93|603.95|599.95|603.97|599.97|603.86|599.86|25
1610308140000|2021-01-10 19:49:00|603.96|599.96|603.85|599.85|603.98|599.98|603.55|599.55|33
1610308150000|2021-01-10 19:49:10|603.84|599.84|603.92|599.92|603.92|599.92|603.8|599.8|19
1610308160000|2021-01-10 19:49:20|603.93|599.93|605.68|601.68|605.68|601.68|603.93|599.93|26
1610308170000|2021-01-10 19:49:30|605.65|601.65|604.54|600.54|605.65|601.65|604.5|600.5|35
1610308180000|2021-01-10 19:49:40|604.53|600.53|604.43|600.43|604.54|600.54|604.11|600.11|25
1610308190000|2021-01-10 19:49:50|604.45|600.45|603.71|599.71|604.48|600.48|603.71|599.71|30
1610308200000|2021-01-10 19:50:00|603.83|599.83|602.4|598.4|603.94|599.94|602.4|598.4|37
1610308210000|2021-01-10 19:50:10|602.44|598.44|600.31|596.31|602.44|598.44|600.31|596.31|35
1610308220000|2021-01-10 19:50:20|600.66|596.66|599.49|595.49|600.85|596.85|599.09|595.09|27
1610308230000|2021-01-10 19:50:30|599.54|595.54|600.56|596.56|600.89|596.89|599.54|595.54|35
1610308240000|2021-01-10 19:50:40|600.72|596.72|599.83|595.83|600.79|596.79|599.55|595.55|32
1610308250000|2021-01-10 19:50:50|599.82|595.82|599.14|595.14|599.93|595.93|599.14|595.14|27
1610308260000|2021-01-10 19:51:00|599.07|595.07|598.2|594.2|599.07|595.07|598.2|594.2|36
1610308270000|2021-01-10 19:51:10|598.21|594.21|598.35|594.35|598.61|594.61|597.73|593.73|28
1610308280000|2021-01-10 19:51:20|598.06|594.06|597.35|593.35|598.3|594.3|597.35|593.35|34
1610308290000|2021-01-10 19:51:30|597.36|593.36|596.63|592.63|597.58|593.58|596.62|592.62|31
1610308300000|2021-01-10 19:51:40|596.62|592.62|597.67|593.67|597.67|593.67|596.24|592.24|27
1610308310000|2021-01-10 19:51:50|597.68|593.68|597.39|593.39|597.68|593.68|597.38|593.38|26
1610308320000|2021-01-10 19:52:00|597.41|593.41|597.5|593.5|597.5|593.5|597.17|593.17|13
1610308330000|2021-01-10 19:52:10|597.53|593.53|596.48|592.48|597.53|593.53|596.28|592.28|28
1610308340000|2021-01-10 19:52:20|596.49|592.49|596.46|592.46|596.63|592.63|596.42|592.42|38
1610308350000|2021-01-10 19:52:30|596.47|592.47|595.87|591.87|596.56|592.56|595.87|591.87|35
1610308360000|2021-01-10 19:52:40|595.8|591.8|594.57|590.57|595.8|591.8|594.54|590.54|37
1610308370000|2021-01-10 19:52:50|594.55|590.55|594.22|590.22|594.55|590.55|593.86|589.86|27
1610308380000|2021-01-10 19:53:00|594.23|590.23|595.09|591.09|595.2|591.2|594.23|590.23|29
1610308390000|2021-01-10 19:53:10|595.07|591.07|594.02|590.02|595.11|591.11|594.02|590.02|36
1610308400000|2021-01-10 19:53:20|594.19|590.19|592.59|588.59|594.19|590.19|592.59|588.59|37
1610308410000|2021-01-10 19:53:30|592.56|588.56|593.03|589.03|593.06|589.06|592.44|588.44|30
1610308420000|2021-01-10 19:53:40|593.11|589.11|591|587|593.13|589.13|590.97|586.97|34
1610308430000|2021-01-10 19:53:50|590.81|586.81|592.77|588.77|592.94|588.94|590.72|586.72|28
1610308440000|2021-01-10 19:54:00|592.76|588.76|592.09|588.09|593.07|589.07|592.01|588.01|35
1610308450000|2021-01-10 19:54:10|592.2|588.2|596|592|596.13|592.13|592.2|588.2|37
1610308460000|2021-01-10 19:54:20|595.88|591.88|596.5|592.5|596.55|592.55|595.87|591.87|38
1610308470000|2021-01-10 19:54:30|596.59|592.59|599.01|595.01|599.05|595.05|596.59|592.59|37
1610308480000|2021-01-10 19:54:40|598.98|594.98|598.64|594.64|599.73|595.73|598.49|594.49|38
1610308490000|2021-01-10 19:54:50|598.35|594.35|596.38|592.38|598.38|594.38|595.94|591.94|38
1610308500000|2021-01-10 19:55:00|596.39|592.39|594.82|590.82|596.4|592.4|594.81|590.81|37
1610308510000|2021-01-10 19:55:10|594.83|590.83|595.38|591.38|596.06|592.06|594.83|590.83|39
1610308520000|2021-01-10 19:55:20|595.36|591.36|593.64|589.64|595.36|591.36|593.41|589.41|33
1610308530000|2021-01-10 19:55:30|593.66|589.66|594.45|590.45|595.59|591.59|593.66|589.66|39
1610308540000|2021-01-10 19:55:40|594.41|590.41|595.22|591.22|595.49|591.49|594.32|590.32|32
1610308550000|2021-01-10 19:55:50|595.2|591.2|596.81|592.81|596.82|592.82|595.2|591.2|28
1610308560000|2021-01-10 19:56:00|597.36|593.36|596.6|592.6|597.48|593.48|596.46|592.46|33
1610308570000|2021-01-10 19:56:10|596.58|592.58|594.57|590.57|596.58|592.58|594.57|590.57|38
1610308580000|2021-01-10 19:56:20|594.56|590.56|595.07|591.07|595.19|591.19|594.52|590.52|38
1610308590000|2021-01-10 19:56:30|595.05|591.05|592.66|588.66|595.08|591.08|592.14|588.14|37
1610308600000|2021-01-10 19:56:40|592.67|588.67|593.08|589.08|593.53|589.53|592.27|588.27|37
1610308610000|2021-01-10 19:56:50|593.17|589.17|592.37|588.37|593.19|589.19|592.37|588.37|34
1610308620000|2021-01-10 19:57:00|592.34|588.34|593.78|589.78|593.78|589.78|591.32|587.32|37
1610308630000|2021-01-10 19:57:10|593.81|589.81|593.78|589.78|594.38|590.38|593.63|589.63|33
1610308640000|2021-01-10 19:57:20|593.9|589.9|594.07|590.07|594.13|590.13|593.76|589.76|30
1610308650000|2021-01-10 19:57:30|594.13|590.13|594.59|590.59|594.59|590.59|594.01|590.01|23
1610308660000|2021-01-10 19:57:40|594.54|590.54|593.13|589.13|594.93|590.93|593.1|589.1|33
1610308670000|2021-01-10 19:57:50|593.07|589.07|592.17|588.17|593.19|589.19|591.99|587.99|36
1610308680000|2021-01-10 19:58:00|592.24|588.24|591.16|587.16|592.24|588.24|590.96|586.96|34
1610308690000|2021-01-10 19:58:10|590.87|586.87|591|587|591.94|587.94|590.25|586.25|34
1610308700000|2021-01-10 19:58:20|590.76|586.76|589.89|585.89|591.17|587.17|589.89|585.89|36
1610308710000|2021-01-10 19:58:30|589.88|585.88|589.43|585.43|589.88|585.88|589.23|585.23|30
1610308720000|2021-01-10 19:58:40|589.59|585.59|590.67|586.67|591.04|587.04|589.52|585.52|33
1610308730000|2021-01-10 19:58:50|590.85|586.85|590.49|586.49|590.88|586.88|590.49|586.49|35
1610308740000|2021-01-10 19:59:00|590.5|586.5|589.59|585.59|590.67|586.67|589.36|585.36|32
1610308750000|2021-01-10 19:59:10|589.31|585.31|588.24|584.24|590.03|586.03|587.8|583.8|35
1610308760000|2021-01-10 19:59:20|587.8|583.8|589.87|585.87|590.01|586.01|587.69|583.69|37
1610308770000|2021-01-10 19:59:30|589.89|585.89|590.25|586.25|590.38|586.38|589.77|585.77|34
1610308780000|2021-01-10 19:59:40|590.17|586.17|590.64|586.64|590.68|586.68|590.06|586.06|36
1610308790000|2021-01-10 19:59:50|590.57|586.57|591.36|587.36|592.12|588.12|590.57|586.57|32
1610308800000|2021-01-10 20:00:00|591.4|587.4|592.87|588.87|592.87|588.87|590.95|586.95|39
1610308810000|2021-01-10 20:00:10|592.73|588.73|593.66|589.66|593.66|589.66|592.73|588.73|37
1610308820000|2021-01-10 20:00:20|593.65|589.65|594.76|590.76|594.92|590.92|593.65|589.65|33
1610308830000|2021-01-10 20:00:30|594.72|590.72|596.35|592.35|596.48|592.48|594.7|590.7|36
1610308840000|2021-01-10 20:00:40|596.37|592.37|596.43|592.43|596.69|592.69|596.18|592.18|34
1610308850000|2021-01-10 20:00:50|596.46|592.46|596.51|592.51|596.96|592.96|596.44|592.44|32
1610308860000|2021-01-10 20:01:00|596.69|592.69|596.89|592.89|597.14|593.14|596.52|592.52|31
1610308870000|2021-01-10 20:01:10|596.88|592.88|596.93|592.93|597.07|593.07|596.35|592.35|32
1610308880000|2021-01-10 20:01:20|596.95|592.95|597.49|593.49|597.55|593.55|596.94|592.94|31
1610308890000|2021-01-10 20:01:30|597.41|593.41|598.23|594.23|598.42|594.42|597.33|593.33|32
1610308900000|2021-01-10 20:01:40|598.2|594.2|597.6|593.6|598.2|594.2|597.6|593.6|30
1610308910000|2021-01-10 20:01:50|597.64|593.64|597.42|593.42|597.64|593.64|597.23|593.23|11
1610308920000|2021-01-10 20:02:00|597.41|593.41|597.46|593.46|597.81|593.81|597.23|593.23|27
1610308930000|2021-01-10 20:02:10|597.48|593.48|597.47|593.47|597.51|593.51|597.17|593.17|31
1610308940000|2021-01-10 20:02:20|597.59|593.59|597.51|593.51|597.61|593.61|597.51|593.51|19
1610308950000|2021-01-10 20:02:30|597.52|593.52|596.6|592.6|597.52|593.52|596.26|592.26|32
1610308960000|2021-01-10 20:02:40|596.61|592.61|596.76|592.76|596.82|592.82|596.53|592.53|32
1610308970000|2021-01-10 20:02:50|596.77|592.77|596.92|592.92|597.2|593.2|596.77|592.77|27
1610308980000|2021-01-10 20:03:00|596.84|592.84|596.67|592.67|596.84|592.84|596.51|592.51|25
1610308990000|2021-01-10 20:03:10|596.65|592.65|595.32|591.32|596.71|592.71|595.32|591.32|29
1610309000000|2021-01-10 20:03:20|595.75|591.75|595.32|591.32|596|592|594.93|590.93|21
1610309010000|2021-01-10 20:03:30|595.3|591.3|593.78|589.78|595.3|591.3|593.74|589.74|33
1610309020000|2021-01-10 20:03:40|593.79|589.79|594.34|590.34|594.86|590.86|593.49|589.49|37
1610309030000|2021-01-10 20:03:50|594.46|590.46|593.41|589.41|594.85|590.85|593.41|589.41|29
1610309040000|2021-01-10 20:04:00|593.65|589.65|593.28|589.28|593.72|589.72|593.08|589.08|36
1610309050000|2021-01-10 20:04:10|593.26|589.26|592.64|588.64|593.31|589.31|592.63|588.63|33
1610309060000|2021-01-10 20:04:20|592.53|588.53|594.01|590.01|594.01|590.01|591.65|587.65|37
1610309070000|2021-01-10 20:04:30|593.22|589.22|593.45|589.45|593.89|589.89|592.77|588.77|35
1610309080000|2021-01-10 20:04:40|593.47|589.47|593.89|589.89|593.89|589.89|593.47|589.47|27
1610309090000|2021-01-10 20:04:50|593.93|589.93|594.05|590.05|594.38|590.38|593.29|589.29|34
1610309100000|2021-01-10 20:05:00|594.04|590.04|594.01|590.01|594.54|590.54|593.95|589.95|34
1610309110000|2021-01-10 20:05:10|593.99|589.99|592.32|588.32|594|590|592.27|588.27|28
1610309120000|2021-01-10 20:05:20|592.55|588.55|591.67|587.67|592.71|588.71|591.59|587.59|31
1610309130000|2021-01-10 20:05:30|591.7|587.7|590.63|586.63|591.74|587.74|590.63|586.63|31
1610309140000|2021-01-10 20:05:40|590.67|586.67|590.79|586.79|591.16|587.16|590.67|586.67|31
1610309150000|2021-01-10 20:05:50|590.8|586.8|590.65|586.65|590.98|586.98|590.63|586.63|29
1610309160000|2021-01-10 20:06:00|590.64|586.64|589.38|585.38|590.64|586.64|589.33|585.33|28
1610309170000|2021-01-10 20:06:10|589.39|585.39|589.77|585.77|589.78|585.78|589.39|585.39|18
1610309180000|2021-01-10 20:06:20|589.78|585.78|589.76|585.76|590.15|586.15|589.76|585.76|25
1610309190000|2021-01-10 20:06:30|589.73|585.73|589.12|585.12|589.78|585.78|588.92|584.92|27
1610309200000|2021-01-10 20:06:40|589.42|585.42|589.19|585.19|589.7|585.7|588.71|584.71|39
1610309210000|2021-01-10 20:06:50|589.53|585.53|587.75|583.75|589.53|585.53|587.11|583.11|38
1610309220000|2021-01-10 20:07:00|587.74|583.74|586.54|582.54|587.99|583.99|586.44|582.44|30
1610309230000|2021-01-10 20:07:10|586.67|582.67|585.49|581.49|586.79|582.79|585.49|581.49|32
1610309240000|2021-01-10 20:07:20|585.95|581.95|585.45|581.45|586.05|582.05|585.26|581.26|34
1610309250000|2021-01-10 20:07:30|585.3|581.3|584.68|580.68|585.32|581.32|584.42|580.42|28
1610309260000|2021-01-10 20:07:40|583.99|579.99|583.58|579.58|584.06|580.06|583.46|579.46|34
1610309270000|2021-01-10 20:07:50|583.64|579.64|583.45|579.45|584.02|580.02|583.28|579.28|26
1610309280000|2021-01-10 20:08:00|583.47|579.47|584.29|580.29|584.48|580.48|583.35|579.35|28
1610309290000|2021-01-10 20:08:10|584.35|580.35|585.24|581.24|585.33|581.33|584.35|580.35|29
1610309300000|2021-01-10 20:08:20|585.16|581.16|584.73|580.73|585.16|581.16|584.01|580.01|30
1610309310000|2021-01-10 20:08:30|584.72|580.72|584.57|580.57|585.54|581.54|584.57|580.57|36
1610309320000|2021-01-10 20:08:40|584.59|580.59|584.96|580.96|584.96|580.96|584.29|580.29|32
1610309330000|2021-01-10 20:08:50|584.89|580.89|583.73|579.73|584.89|580.89|583.73|579.73|34
1610309340000|2021-01-10 20:09:00|583.71|579.71|583.65|579.65|583.86|579.86|583.46|579.46|33
1610309350000|2021-01-10 20:09:10|583.61|579.61|582.87|578.87|583.61|579.61|582.87|578.87|24
1610309360000|2021-01-10 20:09:20|583.07|579.07|582.73|578.73|583.07|579.07|582.26|578.26|34
1610309370000|2021-01-10 20:09:30|582.66|578.66|583.93|579.93|584.01|580.01|582.55|578.55|35
1610309380000|2021-01-10 20:09:40|583.92|579.92|582.02|578.02|583.92|579.92|581.91|577.91|38
1610309390000|2021-01-10 20:09:50|582.01|578.01|583|579|583.69|579.69|581.99|577.99|35
1610309400000|2021-01-10 20:10:00|582.97|578.97|582.42|578.42|582.97|578.97|582.15|578.15|29
1610309410000|2021-01-10 20:10:10|582.46|578.46|581.93|577.93|582.52|578.52|581.54|577.54|30
1610309420000|2021-01-10 20:10:20|581.92|577.92|581.02|577.02|582.01|578.01|580.95|576.95|29
1610309430000|2021-01-10 20:10:30|581.09|577.09|580.27|576.27|581.38|577.38|580.18|576.18|24
1610309440000|2021-01-10 20:10:40|580.32|576.32|579.95|575.95|580.35|576.35|579.9|575.9|29
1610309450000|2021-01-10 20:10:50|579.94|575.94|579.39|575.39|579.94|575.94|579.15|575.15|34
1610309460000|2021-01-10 20:11:00|579.66|575.66|581.2|577.2|581.2|577.2|579.61|575.61|36
1610309470000|2021-01-10 20:11:10|581.22|577.22|581.91|577.91|582.85|578.85|581.22|577.22|36
1610309480000|2021-01-10 20:11:20|581.85|577.85|582.21|578.21|582.21|578.21|580.7|576.7|36
1610309490000|2021-01-10 20:11:30|582.13|578.13|582.06|578.06|582.35|578.35|581.96|577.96|32
1610309500000|2021-01-10 20:11:40|581.24|577.24|580.55|576.55|581.26|577.26|580.17|576.17|31
1610309510000|2021-01-10 20:11:50|580.58|576.58|579.84|575.84|580.58|576.58|579.75|575.75|37
1610309520000|2021-01-10 20:12:00|579.85|575.85|579.81|575.81|580.44|576.44|579.73|575.73|34
1610309530000|2021-01-10 20:12:10|579.8|575.8|579.64|575.64|579.92|575.92|579.52|575.52|30
1610309540000|2021-01-10 20:12:20|579.7|575.7|579.7|575.7|580.21|576.21|579.39|575.39|35
1610309550000|2021-01-10 20:12:30|579.66|575.66|579.82|575.82|580|576|579.43|575.43|30
1610309560000|2021-01-10 20:12:40|579.81|575.81|579|575|579.83|575.83|578.89|574.89|31
1610309570000|2021-01-10 20:12:50|578.95|574.95|579.17|575.17|579.72|575.72|578.69|574.69|32
1610309580000|2021-01-10 20:13:00|579.21|575.21|578.7|574.7|579.62|575.62|578.56|574.56|31
1610309590000|2021-01-10 20:13:10|578.69|574.69|579.65|575.65|579.73|575.73|577.12|573.12|30
1610309600000|2021-01-10 20:13:20|579.82|575.82|578.39|574.39|580.58|576.58|578.39|574.39|33
1610309610000|2021-01-10 20:13:30|578.36|574.36|578.71|574.71|579.1|575.1|578.36|574.36|33
1610309620000|2021-01-10 20:13:40|578.89|574.89|578.9|574.9|579.03|575.03|578.31|574.31|30
1610309630000|2021-01-10 20:13:50|578.78|574.78|577.93|573.93|578.78|574.78|577.13|573.13|30
1610309640000|2021-01-10 20:14:00|578.32|574.32|577.15|573.15|578.32|574.32|577.15|573.15|30
1610309650000|2021-01-10 20:14:10|577.14|573.14|577.05|573.05|577.14|573.14|576.03|572.03|36
1610309660000|2021-01-10 20:14:20|577.06|573.06|574.97|570.97|577.15|573.15|574.95|570.95|36
1610309670000|2021-01-10 20:14:30|575.01|571.01|574.46|570.46|575.42|571.42|574.44|570.44|30
1610309680000|2021-01-10 20:14:40|574.43|570.43|574.54|570.54|574.54|570.54|573.65|569.65|30
1610309690000|2021-01-10 20:14:50|574.53|570.53|573.83|569.83|574.53|570.53|573.42|569.42|19
1610309700000|2021-01-10 20:15:00|573.86|569.86|572.49|568.49|573.87|569.87|572.38|568.38|31
1610309710000|2021-01-10 20:15:10|572.6|568.6|572.76|568.76|573|569|572.42|568.42|30
1610309720000|2021-01-10 20:15:20|572.75|568.75|573.12|569.12|573.96|569.96|572.75|568.75|36
1610309730000|2021-01-10 20:15:30|573.17|569.17|574.57|570.57|574.69|570.69|573.17|569.17|37
1610309740000|2021-01-10 20:15:40|574.55|570.55|573.86|569.86|574.55|570.55|573.71|569.71|39
1610309750000|2021-01-10 20:15:50|574.02|570.02|575.29|571.29|575.51|571.51|573.8|569.8|36
1610309760000|2021-01-10 20:16:00|575.37|571.37|573.96|569.96|575.37|571.37|573.96|569.96|37
1610309770000|2021-01-10 20:16:10|573.94|569.94|572.65|568.65|574.15|570.15|572.65|568.65|36
1610309780000|2021-01-10 20:16:20|572.94|568.94|571.94|567.94|572.98|568.98|571.86|567.86|35
1610309790000|2021-01-10 20:16:30|571.96|567.96|572.29|568.29|573.1|569.1|571.69|567.69|30
1610309800000|2021-01-10 20:16:40|572.31|568.31|571.68|567.68|572.38|568.38|571.62|567.62|37
1610309810000|2021-01-10 20:16:50|571.77|567.77|572.24|568.24|572.27|568.27|571.76|567.76|34
1610309820000|2021-01-10 20:17:00|572.23|568.23|573.88|569.88|573.89|569.89|572.08|568.08|40
1610309830000|2021-01-10 20:17:10|573.86|569.86|575.16|571.16|575.49|571.49|573.83|569.83|31
1610309840000|2021-01-10 20:17:20|574.83|570.83|575.28|571.28|575.48|571.48|574.76|570.76|33
1610309850000|2021-01-10 20:17:30|575.39|571.39|576.17|572.17|576.28|572.28|575.39|571.39|23
1610309860000|2021-01-10 20:17:40|576.16|572.16|576.16|572.16|576.55|572.55|576.06|572.06|30
1610309870000|2021-01-10 20:17:50|576.59|572.59|578.08|574.08|578.52|574.52|576.16|572.16|22
1610309880000|2021-01-10 20:18:00|579.18|575.18|580.34|576.34|580.4|576.4|579.18|575.18|32
1610309890000|2021-01-10 20:18:10|580.36|576.36|579.4|575.4|580.37|576.37|579.4|575.4|34
1610309900000|2021-01-10 20:18:20|579.37|575.37|580.53|576.53|580.57|576.57|579.26|575.26|32
1610309910000|2021-01-10 20:18:30|580.48|576.48|579.47|575.47|580.72|576.72|579.47|575.47|30
1610309920000|2021-01-10 20:18:40|579.42|575.42|579.68|575.68|580.33|576.33|579.35|575.35|36
1610309930000|2021-01-10 20:18:50|579.67|575.67|577.91|573.91|580.23|576.23|577.62|573.62|35
1610309940000|2021-01-10 20:19:00|577.73|573.73|579.33|575.33|579.33|575.33|577.64|573.64|31
1610309950000|2021-01-10 20:19:10|579.38|575.38|579.5|575.5|579.63|575.63|579.11|575.11|34
1610309960000|2021-01-10 20:19:20|579.95|575.95|579.81|575.81|580|576|578.6|574.6|34
1610309970000|2021-01-10 20:19:30|579.77|575.77|579.95|575.95|580.41|576.41|579.77|575.77|39
1610309980000|2021-01-10 20:19:40|579.96|575.96|577.99|573.99|580.19|576.19|577.73|573.73|35
1610309990000|2021-01-10 20:19:50|578.06|574.06|577.73|573.73|578.06|574.06|577.16|573.16|34
1610310000000|2021-01-10 20:20:00|577.67|573.67|577.7|573.7|578.01|574.01|577.56|573.56|35
1610310010000|2021-01-10 20:20:10|577.82|573.82|577.97|573.97|578.54|574.54|577.71|573.71|31
1610310020000|2021-01-10 20:20:20|577.91|573.91|578.05|574.05|578.05|574.05|577.33|573.33|35
1610310030000|2021-01-10 20:20:30|578.11|574.11|578.31|574.31|579.19|575.19|578.02|574.02|37
1610310040000|2021-01-10 20:20:40|578.43|574.43|577.41|573.41|578.46|574.46|577.13|573.13|35
1610310050000|2021-01-10 20:20:50|577.66|573.66|577.73|573.73|577.82|573.82|576.95|572.95|34
1610310060000|2021-01-10 20:21:00|577.77|573.77|577.16|573.16|577.89|573.89|577.15|573.15|29
1610310070000|2021-01-10 20:21:10|577.14|573.14|577.23|573.23|577.5|573.5|577.14|573.14|33
1610310080000|2021-01-10 20:21:20|577.22|573.22|576.35|572.35|577.34|573.34|576.35|572.35|31
1610310090000|2021-01-10 20:21:30|576.38|572.38|575.41|571.41|576.44|572.44|575.36|571.36|32
1610310100000|2021-01-10 20:21:40|575.36|571.36|575.2|571.2|575.47|571.47|574.65|570.65|36
1610310110000|2021-01-10 20:21:50|575.26|571.26|576.33|572.33|576.48|572.48|575.26|571.26|37
1610310120000|2021-01-10 20:22:00|576.36|572.36|577.13|573.13|577.32|573.32|576.29|572.29|34
1610310130000|2021-01-10 20:22:10|577.12|573.12|577.61|573.61|578.4|574.4|577.12|573.12|36
1610310140000|2021-01-10 20:22:20|577.63|573.63|577.75|573.75|577.94|573.94|577.45|573.45|33
1610310150000|2021-01-10 20:22:30|577.82|573.82|577.46|573.46|578.42|574.42|577.33|573.33|35
1610310160000|2021-01-10 20:22:40|577.3|573.3|576.47|572.47|577.3|573.3|576.11|572.11|37
1610310170000|2021-01-10 20:22:50|576.26|572.26|576.08|572.08|576.34|572.34|575.74|571.74|35
1610310180000|2021-01-10 20:23:00|575.9|571.9|575.49|571.49|576.2|572.2|575.49|571.49|31
1610310190000|2021-01-10 20:23:10|575.52|571.52|574.68|570.68|575.52|571.52|574.68|570.68|35
1610310200000|2021-01-10 20:23:20|574.64|570.64|574.32|570.32|574.85|570.85|573.98|569.98|39
1610310210000|2021-01-10 20:23:30|574.02|570.02|573.99|569.99|574.43|570.43|573.67|569.67|31
1610310220000|2021-01-10 20:23:40|573.89|569.89|573.43|569.43|574.01|570.01|573.42|569.42|34
1610310230000|2021-01-10 20:23:50|573.45|569.45|572.77|568.77|573.64|569.64|572.25|568.25|32
1610310240000|2021-01-10 20:24:00|572.94|568.94|573.73|569.73|573.73|569.73|572.7|568.7|27
1610310250000|2021-01-10 20:24:10|573.77|569.77|573.87|569.87|573.93|569.93|573.48|569.48|38
1610310260000|2021-01-10 20:24:20|573.83|569.83|572.9|568.9|573.85|569.85|572.9|568.9|26
1610310270000|2021-01-10 20:24:30|572.91|568.91|573.4|569.4|574.29|570.29|572.91|568.91|37
1610310280000|2021-01-10 20:24:40|573.42|569.42|573.08|569.08|573.66|569.66|572.99|568.99|31
1610310290000|2021-01-10 20:24:50|573.07|569.07|572.48|568.48|573.07|569.07|572.15|568.15|28
1610310300000|2021-01-10 20:25:00|572.12|568.12|571.35|567.35|573.17|569.17|571.12|567.12|34
1610310310000|2021-01-10 20:25:10|571.34|567.34|571.07|567.07|571.86|567.86|570.89|566.89|33
1610310320000|2021-01-10 20:25:20|571.08|567.08|569.7|565.7|571.14|567.14|569.7|565.7|30
1610310330000|2021-01-10 20:25:30|569.69|565.69|569.32|565.32|569.69|565.69|568.93|564.93|33
1610310340000|2021-01-10 20:25:40|569.23|565.23|565.93|561.93|569.48|565.48|565.83|561.83|34
1610310350000|2021-01-10 20:25:50|565.99|561.99|564.66|560.66|565.99|561.99|564.48|560.48|36
1610310360000|2021-01-10 20:26:00|564.62|560.62|565.26|561.26|565.32|561.32|563.89|559.89|34
1610310370000|2021-01-10 20:26:10|565.24|561.24|562.85|558.85|565.24|561.24|562.76|558.76|37
1610310380000|2021-01-10 20:26:20|563.04|559.04|563.01|559.01|563.96|559.96|562.23|558.23|34
1610310390000|2021-01-10 20:26:30|563.2|559.2|565.75|561.75|565.75|561.75|563.19|559.19|35
1610310400000|2021-01-10 20:26:40|565.65|561.65|568.84|564.84|569.32|565.32|565.65|561.65|34
1610310410000|2021-01-10 20:26:50|568.82|564.82|568.16|564.16|568.82|564.82|567.91|563.91|36
1610310420000|2021-01-10 20:27:00|568.15|564.15|567.32|563.32|569.05|565.05|566.43|562.43|37
1610310430000|2021-01-10 20:27:10|567.44|563.44|565.16|561.16|567.44|563.44|565.12|561.12|36
1610310440000|2021-01-10 20:27:20|565.12|561.12|564.97|560.97|565.22|561.22|564.49|560.49|37
1610310450000|2021-01-10 20:27:30|564.9|560.9|564.43|560.43|565.25|561.25|564.11|560.11|31
1610310460000|2021-01-10 20:27:40|564.45|560.45|561.45|557.45|564.45|560.45|561.37|557.37|35
1610310470000|2021-01-10 20:27:50|561.56|557.56|561.55|557.55|562.77|558.77|560.92|556.92|34
1610310480000|2021-01-10 20:28:00|561.53|557.53|561|557|561.53|557.53|560.38|556.38|35
1610310490000|2021-01-10 20:28:10|560.95|556.95|560.91|556.91|561.18|557.18|560.67|556.67|36
1610310500000|2021-01-10 20:28:20|560.25|556.25|560.1|556.1|560.49|556.49|558.61|554.61|33
1610310510000|2021-01-10 20:28:30|559.91|555.91|557.29|553.29|560.34|556.34|556.9|552.9|40
1610310520000|2021-01-10 20:28:40|557.24|553.24|557.92|553.92|558.16|554.16|557.16|553.16|36
1610310530000|2021-01-10 20:28:50|557.91|553.91|560.52|556.52|560.52|556.52|557.91|553.91|38
1610310540000|2021-01-10 20:29:00|560.9|556.9|565.1|561.1|565.1|561.1|560.52|556.52|39
1610310550000|2021-01-10 20:29:10|564.91|560.91|566.08|562.08|566.1|562.1|564.88|560.88|34
1610310560000|2021-01-10 20:29:20|566.09|562.09|566.62|562.62|566.76|562.76|565.74|561.74|38
1610310570000|2021-01-10 20:29:30|566.68|562.68|567.94|563.94|568.09|564.09|566.52|562.52|38
1610310580000|2021-01-10 20:29:40|567.87|563.87|568.08|564.08|568.16|564.16|567.62|563.62|39
1610310590000|2021-01-10 20:29:50|568.35|564.35|566.8|562.8|568.35|564.35|566.79|562.79|37
1610310600000|2021-01-10 20:30:00|566.81|562.81|563.93|559.93|566.92|562.92|563.61|559.61|37
1610310610000|2021-01-10 20:30:10|563.72|559.72|563.88|559.88|567.26|563.26|563.37|559.37|35
1610310620000|2021-01-10 20:30:20|563.91|559.91|564.49|560.49|564.63|560.63|563.91|559.91|36
1610310630000|2021-01-10 20:30:30|564.48|560.48|564.47|560.47|564.62|560.62|563.81|559.81|37
1610310640000|2021-01-10 20:30:40|564.49|560.49|568.52|564.52|568.65|564.65|564.49|560.49|38
1610310650000|2021-01-10 20:30:50|568.45|564.45|569.4|565.4|569.49|565.49|567.16|563.16|37
1610310660000|2021-01-10 20:31:00|569.79|565.79|569.43|565.43|569.94|565.94|568.73|564.73|35
1610310670000|2021-01-10 20:31:10|569.56|565.56|568.38|564.38|569.72|565.72|567.41|563.41|37
1610310680000|2021-01-10 20:31:20|567.4|563.4|570.14|566.14|570.38|566.38|567.19|563.19|31
1610310690000|2021-01-10 20:31:30|570.11|566.11|571.31|567.31|571.93|567.93|569.79|565.79|37
1610310700000|2021-01-10 20:31:40|571.64|567.64|573.03|569.03|573.04|569.04|569.6|565.6|34
1610310710000|2021-01-10 20:31:50|573.04|569.04|574.12|570.12|574.12|570.12|573.04|569.04|32
1610310720000|2021-01-10 20:32:00|573.69|569.69|574.44|570.44|574.89|570.89|573.67|569.67|36
1610310730000|2021-01-10 20:32:10|574.43|570.43|574.5|570.5|574.57|570.57|573.65|569.65|36
1610310740000|2021-01-10 20:32:20|574.52|570.52|575.08|571.08|575.3|571.3|574.31|570.31|36
1610310750000|2021-01-10 20:32:30|575.02|571.02|575.04|571.04|575.76|571.76|574.57|570.57|34
1610310760000|2021-01-10 20:32:40|575.11|571.11|577.18|573.18|577.18|573.18|575.1|571.1|37
1610310770000|2021-01-10 20:32:50|576.68|572.68|577.89|573.89|578.24|574.24|576.41|572.41|36
1610310780000|2021-01-10 20:33:00|578.35|574.35|580.7|576.7|580.84|576.84|577.99|573.99|39
1610310790000|2021-01-10 20:33:10|580.53|576.53|582.86|578.86|583.43|579.43|580.53|576.53|36
1610310800000|2021-01-10 20:33:20|582.59|578.59|582.44|578.44|582.94|578.94|581.75|577.75|38
1610310810000|2021-01-10 20:33:30|582.5|578.5|581.85|577.85|583.32|579.32|581.14|577.14|36
1610310820000|2021-01-10 20:33:40|581.72|577.72|582.12|578.12|582.3|578.3|581.64|577.64|37
1610310830000|2021-01-10 20:33:50|582.21|578.21|583.11|579.11|583.11|579.11|581.97|577.97|31
1610310840000|2021-01-10 20:34:00|583.05|579.05|582|578|583.38|579.38|581.96|577.96|36
1610310850000|2021-01-10 20:34:10|582.01|578.01|581.33|577.33|583.21|579.21|581.3|577.3|35
1610310860000|2021-01-10 20:34:20|582.46|578.46|582.9|578.9|583.01|579.01|581.53|577.53|38
1610310870000|2021-01-10 20:34:30|582.93|578.93|584.19|580.19|584.39|580.39|582.49|578.49|38
1610310880000|2021-01-10 20:34:40|584.21|580.21|585.14|581.14|585.19|581.19|584.21|580.21|37
1610310890000|2021-01-10 20:34:50|585.22|581.22|585.01|581.01|585.73|581.73|584.93|580.93|37
1610310900000|2021-01-10 20:35:00|584.95|580.95|586.3|582.3|586.61|582.61|584.95|580.95|37
1610310910000|2021-01-10 20:35:10|586.26|582.26|587.51|583.51|587.51|583.51|586.19|582.19|33
1610310920000|2021-01-10 20:35:20|587.57|583.57|587.75|583.75|588.08|584.08|587.43|583.43|34
1610310930000|2021-01-10 20:35:30|588.01|584.01|588.38|584.38|588.38|584.38|587.71|583.71|29
1610310940000|2021-01-10 20:35:40|587.99|583.99|589.49|585.49|589.52|585.52|587.99|583.99|32
1610310950000|2021-01-10 20:35:50|589.5|585.5|590.66|586.66|590.68|586.68|589.38|585.38|33
1610310960000|2021-01-10 20:36:00|590.65|586.65|592.14|588.14|592.15|588.15|589.49|585.49|33
1610310970000|2021-01-10 20:36:10|592.11|588.11|593.24|589.24|593.31|589.31|592.01|588.01|33
1610310980000|2021-01-10 20:36:20|593.39|589.39|591.81|587.81|593.39|589.39|590.9|586.9|37
1610310990000|2021-01-10 20:36:30|591.64|587.64|590.93|586.93|591.79|587.79|590.45|586.45|32
1610311000000|2021-01-10 20:36:40|590.9|586.9|592.3|588.3|592.3|588.3|590.87|586.87|32
1610311010000|2021-01-10 20:36:50|592.21|588.21|588.22|584.22|592.4|588.4|588.22|584.22|37
1610311020000|2021-01-10 20:37:00|587.61|583.61|586.95|582.95|588.32|584.32|586.83|582.83|30
1610311030000|2021-01-10 20:37:10|587.04|583.04|587.25|583.25|587.42|583.42|586.21|582.21|37
1610311040000|2021-01-10 20:37:20|587.22|583.22|586.2|582.2|587.32|583.32|586.06|582.06|34
1610311050000|2021-01-10 20:37:30|586.24|582.24|586.21|582.21|586.89|582.89|586.21|582.21|30
1610311060000|2021-01-10 20:37:40|586.26|582.26|583.9|579.9|586.38|582.38|583.9|579.9|35
1610311070000|2021-01-10 20:37:50|583.97|579.97|582.67|578.67|584.17|580.17|582.04|578.04|34
1610311080000|2021-01-10 20:38:00|582.36|578.36|581.01|577.01|582.63|578.63|580.95|576.95|30
1610311090000|2021-01-10 20:38:10|581.05|577.05|580.73|576.73|581.27|577.27|580.4|576.4|33
1610311100000|2021-01-10 20:38:20|580.79|576.79|581.34|577.34|581.34|577.34|580.45|576.45|38
1610311110000|2021-01-10 20:38:30|581.35|577.35|580.51|576.51|581.89|577.89|580.08|576.08|32
1610311120000|2021-01-10 20:38:40|580.63|576.63|579.48|575.48|580.65|576.65|579.48|575.48|31
1610311130000|2021-01-10 20:38:50|579.47|575.47|578.45|574.45|579.47|575.47|577.5|573.5|39
1610311140000|2021-01-10 20:39:00|578.4|574.4|577.55|573.55|578.4|574.4|577.37|573.37|37
1610311150000|2021-01-10 20:39:10|577.48|573.48|575.73|571.73|577.48|573.48|574.66|570.66|35
1610311160000|2021-01-10 20:39:20|575.84|571.84|575.58|571.58|576.32|572.32|575.52|571.52|37
1610311170000|2021-01-10 20:39:30|575.46|571.46|575.73|571.73|576.05|572.05|575.26|571.26|33
1610311180000|2021-01-10 20:39:40|575.62|571.62|575.62|571.62|576.68|572.68|575.49|571.49|38
1610311190000|2021-01-10 20:39:50|575.52|571.52|576.1|572.1|576.25|572.25|575.06|571.06|38
1610311200000|2021-01-10 20:40:00|576.08|572.08|577.38|573.38|577.41|573.41|576.08|572.08|30
1610311210000|2021-01-10 20:40:10|577.44|573.44|577.35|573.35|577.56|573.56|577.25|573.25|28
1610311220000|2021-01-10 20:40:20|577.24|573.24|577.41|573.41|577.54|573.54|577.21|573.21|32
1610311230000|2021-01-10 20:40:30|577.42|573.42|578.06|574.06|578.25|574.25|577.28|573.28|26
1610311240000|2021-01-10 20:40:40|578.07|574.07|578.51|574.51|578.54|574.54|577.96|573.96|30
1610311250000|2021-01-10 20:40:50|578.54|574.54|579.38|575.38|579.41|575.41|578.26|574.26|36
1610311260000|2021-01-10 20:41:00|579.43|575.43|581.03|577.03|581.21|577.21|579.41|575.41|34
1610311270000|2021-01-10 20:41:10|581.18|577.18|581.59|577.59|582.97|578.97|581.18|577.18|31
1610311280000|2021-01-10 20:41:20|581.51|577.51|578.62|574.62|581.51|577.51|577.97|573.97|40
1610311290000|2021-01-10 20:41:30|578.48|574.48|580.98|576.98|580.98|576.98|578.48|574.48|35
1610311300000|2021-01-10 20:41:40|581.08|577.08|581.5|577.5|581.56|577.56|580.97|576.97|30
1610311310000|2021-01-10 20:41:50|581.56|577.56|581.42|577.42|581.72|577.72|581.4|577.4|31
1610311320000|2021-01-10 20:42:00|581.37|577.37|580.81|576.81|581.37|577.37|580.15|576.15|32
1610311330000|2021-01-10 20:42:10|580.85|576.85|581.51|577.51|581.79|577.79|580.85|576.85|33
1610311340000|2021-01-10 20:42:20|581.56|577.56|582.03|578.03|582.38|578.38|581.48|577.48|36
1610311350000|2021-01-10 20:42:30|582|578|583.28|579.28|583.28|579.28|581.94|577.94|33
1610311360000|2021-01-10 20:42:40|583.33|579.33|583.96|579.96|583.96|579.96|582.74|578.74|31
1610311370000|2021-01-10 20:42:50|583.71|579.71|584.57|580.57|586.14|582.14|583.71|579.71|32
1610311380000|2021-01-10 20:43:00|584.51|580.51|584.64|580.64|584.71|580.71|583.09|579.09|37
1610311390000|2021-01-10 20:43:10|584.73|580.73|584.31|580.31|585.48|581.48|584.14|580.14|32
1610311400000|2021-01-10 20:43:20|584.62|580.62|585.76|581.76|585.76|581.76|583.61|579.61|26
1610311410000|2021-01-10 20:43:30|585.67|581.67|585.16|581.16|585.75|581.75|585.16|581.16|28
1610311420000|2021-01-10 20:43:40|585.12|581.12|583.47|579.47|585.12|581.12|583.01|579.01|26
1610311430000|2021-01-10 20:43:50|583.46|579.46|584.28|580.28|584.28|580.28|583.43|579.43|30
1610311440000|2021-01-10 20:44:00|584.11|580.11|584.96|580.96|585.07|581.07|583.86|579.86|32
1610311450000|2021-01-10 20:44:10|585|581|586.07|582.07|586.07|582.07|585|581|28
1610311460000|2021-01-10 20:44:20|585.96|581.96|586.23|582.23|586.33|582.33|585.7|581.7|22
1610311470000|2021-01-10 20:44:30|586.27|582.27|585.52|581.52|586.45|582.45|585.52|581.52|29
1610311480000|2021-01-10 20:44:40|585.65|581.65|588.61|584.61|589.11|585.11|585.58|581.58|26
1610311490000|2021-01-10 20:44:50|588.98|584.98|588.56|584.56|588.98|584.98|588.22|584.22|33
1610311500000|2021-01-10 20:45:00|588.54|584.54|585.63|581.63|588.78|584.78|583.48|579.48|31
1610311510000|2021-01-10 20:45:10|585.65|581.65|585.51|581.51|585.95|581.95|584.14|580.14|38
1610311520000|2021-01-10 20:45:20|585.5|581.5|587.05|583.05|587.08|583.08|585.5|581.5|31
1610311530000|2021-01-10 20:45:30|587.12|583.12|587.45|583.45|588.14|584.14|587.12|583.12|27
1610311540000|2021-01-10 20:45:40|587.75|583.75|588.39|584.39|589.16|585.16|587.48|583.48|31
1610311550000|2021-01-10 20:45:50|587.99|583.99|588.61|584.61|588.8|584.8|587.51|583.51|28
1610311560000|2021-01-10 20:46:00|588.64|584.64|588.96|584.96|589.33|585.33|588.1|584.1|32
1610311570000|2021-01-10 20:46:10|588.95|584.95|588.73|584.73|589.03|585.03|588.4|584.4|27
1610311580000|2021-01-10 20:46:20|588.76|584.76|589.87|583.87|589.98|585.14|588.74|583.76|30
1610311590000|2021-01-10 20:46:30|589.88|583.88|591.12|585.12|591.21|585.21|589.85|583.85|30
1610311600000|2021-01-10 20:46:40|591.13|585.13|591.46|585.46|591.89|585.89|590.37|584.37|31
1610311610000|2021-01-10 20:46:50|591.41|585.41|591.7|585.7|591.87|585.87|591.31|585.31|34
1610311620000|2021-01-10 20:47:00|591.64|585.64|589.99|583.99|591.8|585.8|589.92|583.92|35
1610311630000|2021-01-10 20:47:10|589.65|583.65|589.77|583.77|589.82|583.82|588.47|582.47|34
1610311640000|2021-01-10 20:47:20|589.78|583.78|590.22|584.22|590.24|584.24|588.73|582.73|35
1610311650000|2021-01-10 20:47:30|589.27|583.27|590.67|584.67|590.91|584.91|589.27|583.27|21
1610311660000|2021-01-10 20:47:40|589.89|583.89|590.79|584.79|591.18|585.18|589.84|583.84|20
1610311670000|2021-01-10 20:47:50|590.81|584.81|590.85|584.85|592.14|586.14|590.81|584.81|30
1610311680000|2021-01-10 20:48:00|590.8|584.8|590.88|584.88|591.05|585.05|590.42|584.42|35
1610311690000|2021-01-10 20:48:10|590.91|584.91|590.01|584.01|590.93|584.93|589.59|583.59|33
1610311700000|2021-01-10 20:48:20|589.97|583.97|589.31|583.31|589.97|583.97|589.13|583.13|33
1610311710000|2021-01-10 20:48:30|589.13|583.13|588.17|582.17|589.59|583.59|588.17|582.17|34
1610311720000|2021-01-10 20:48:40|586.89|580.89|587.77|581.77|588.21|582.21|586.89|580.89|32
1610311730000|2021-01-10 20:48:50|587.74|581.74|587.78|581.78|588.53|582.53|587.74|581.74|31
1610311740000|2021-01-10 20:49:00|587.73|581.73|587.04|581.04|588.08|582.08|587.04|581.04|35
1610311750000|2021-01-10 20:49:10|587.14|581.14|587.03|581.03|587.62|581.62|586.94|580.94|31
1610311760000|2021-01-10 20:49:20|587.13|581.13|587.39|581.39|587.39|581.39|586.71|580.71|35
1610311770000|2021-01-10 20:49:30|587.38|581.38|587.04|581.04|587.39|581.39|586.99|580.99|36
1610311780000|2021-01-10 20:49:40|587.03|581.03|584.85|578.85|587.03|581.03|584.11|578.11|33
1610311790000|2021-01-10 20:49:50|584.86|578.86|585.26|579.26|585.59|579.59|584.85|578.85|35
1610311800000|2021-01-10 20:50:00|585.22|579.22|586.97|580.97|586.97|580.97|585.19|579.19|35
1610311810000|2021-01-10 20:50:10|587.44|581.44|587.7|581.7|587.75|581.75|587.05|581.05|33
1610311820000|2021-01-10 20:50:20|587.61|581.61|588.16|582.16|588.88|582.88|587.61|581.61|36
1610311830000|2021-01-10 20:50:30|588.04|582.04|587.35|581.35|588.06|582.06|587.25|581.25|33
1610311840000|2021-01-10 20:50:40|587.31|581.31|587.19|581.19|587.75|581.75|587.16|581.16|33
1610311850000|2021-01-10 20:50:50|586.99|580.99|586.13|580.13|586.99|580.99|585.98|579.98|34
1610311860000|2021-01-10 20:51:00|586.12|580.12|587.05|581.05|587.07|581.07|586.12|580.12|37
1610311870000|2021-01-10 20:51:10|587.22|581.22|585.42|579.42|587.22|581.22|585.42|579.42|34
1610311880000|2021-01-10 20:51:20|585.54|579.54|585.51|579.51|586.25|580.25|585.32|579.32|36
1610311890000|2021-01-10 20:51:30|585.4|579.4|585.49|579.49|585.58|579.58|585.36|579.36|30
1610311900000|2021-01-10 20:51:40|585.46|579.46|585.96|579.96|586.46|580.46|585.46|579.46|36
1610311910000|2021-01-10 20:51:50|585.82|579.82|585.9|579.9|586.14|580.14|585.61|579.61|33
1610311920000|2021-01-10 20:52:00|585.79|579.79|585.17|579.17|586.05|580.05|585.13|579.13|29
1610311930000|2021-01-10 20:52:10|585.15|579.15|584.78|578.78|585.25|579.25|584.65|578.65|29
1610311940000|2021-01-10 20:52:20|584.53|578.53|585.34|579.34|585.47|579.47|584.25|578.25|36
1610311950000|2021-01-10 20:52:30|585.32|579.32|584.5|578.5|585.54|579.54|584.25|578.25|38
1610311960000|2021-01-10 20:52:40|584.45|578.45|583.68|577.68|584.72|578.72|583.64|577.64|26
1610311970000|2021-01-10 20:52:50|583.71|577.71|583.92|577.92|584.24|578.24|583.54|577.54|33
1610311980000|2021-01-10 20:53:00|583.8|577.8|584.18|578.18|584.56|578.56|583.8|577.8|30
1610311990000|2021-01-10 20:53:10|584.14|578.14|583.64|577.64|584.18|578.18|583.23|577.23|31
1610312000000|2021-01-10 20:53:20|583.69|577.69|584.2|578.2|584.69|578.69|583.69|577.69|36
1610312010000|2021-01-10 20:53:30|584.05|578.05|583.25|577.25|584.15|578.15|583.15|577.15|34
1610312020000|2021-01-10 20:53:40|583.27|577.27|583.29|577.29|583.64|577.64|583.15|577.15|28
1610312030000|2021-01-10 20:53:50|583.27|577.27|583.93|577.93|583.96|577.96|583.26|577.26|35
1610312040000|2021-01-10 20:54:00|583.92|577.92|583.82|577.82|584.11|578.11|583.63|577.63|32
1610312050000|2021-01-10 20:54:10|583.8|577.8|583.68|577.68|583.8|577.8|583.36|577.36|35
1610312060000|2021-01-10 20:54:20|583.65|577.65|584.28|578.28|584.38|578.38|583.64|577.64|33
1610312070000|2021-01-10 20:54:30|584.26|578.26|584.19|578.19|584.65|578.65|584.12|578.12|28
1610312080000|2021-01-10 20:54:40|584.18|578.18|584.3|578.3|584.33|578.33|584.07|578.07|25
1610312090000|2021-01-10 20:54:50|584.42|578.42|585.18|579.18|585.39|579.39|584.42|578.42|30
1610312100000|2021-01-10 20:55:00|585.16|579.16|585.54|579.54|586.67|580.67|585.16|579.16|38
1610312110000|2021-01-10 20:55:10|585.47|579.47|585.73|579.73|585.8|579.8|585.47|579.47|35
1610312120000|2021-01-10 20:55:20|585.72|579.72|585.62|579.62|585.78|579.78|585.45|579.45|32
1610312130000|2021-01-10 20:55:30|585.64|579.64|585.11|579.11|585.72|579.72|584.95|578.95|35
1610312140000|2021-01-10 20:55:40|585.09|579.09|585.35|579.35|585.41|579.41|584.87|578.87|29
1610312150000|2021-01-10 20:55:50|585.33|579.33|585.06|579.06|585.45|579.45|585.01|579.01|29
1610312160000|2021-01-10 20:56:00|585.1|579.1|585.33|579.33|585.45|579.45|585.1|579.1|30
1610312170000|2021-01-10 20:56:10|585.29|579.29|585.26|579.26|585.39|579.39|585.17|579.17|29
1610312180000|2021-01-10 20:56:20|585.25|579.25|585.84|579.84|585.84|579.84|585.25|579.25|23
1610312190000|2021-01-10 20:56:30|585.75|579.75|586.45|580.45|586.45|580.45|585.69|579.69|33
1610312200000|2021-01-10 20:56:40|586.51|580.51|587.3|581.3|587.3|581.3|586.43|580.43|28
1610312210000|2021-01-10 20:56:50|587.34|581.34|588.52|582.52|588.52|582.52|587.34|581.34|34
1610312220000|2021-01-10 20:57:00|588.57|582.57|588.94|582.94|588.99|582.99|588.33|582.33|33
1610312230000|2021-01-10 20:57:10|588.91|582.91|589.63|583.63|589.66|583.66|588.84|582.84|32
1610312240000|2021-01-10 20:57:20|589.59|583.59|589.71|583.71|590.15|584.15|589.53|583.53|37
1610312250000|2021-01-10 20:57:30|589.75|583.75|589.5|583.5|589.75|583.75|588.77|582.77|36
1610312260000|2021-01-10 20:57:40|589.47|583.47|589.77|583.77|590.85|584.85|589.47|583.47|38
1610312270000|2021-01-10 20:57:50|589.76|583.76|590.09|584.09|590.33|584.33|589.68|583.68|33
1610312280000|2021-01-10 20:58:00|590.03|584.03|590.91|584.91|591.1|585.1|590.03|584.03|33
1610312290000|2021-01-10 20:58:10|590.78|584.78|591.18|585.18|591.87|585.87|590.67|584.67|29
1610312300000|2021-01-10 20:58:20|591.04|585.04|590.74|584.74|591.05|585.05|590.61|584.61|36
1610312310000|2021-01-10 20:58:30|590.73|584.73|590.73|584.73|591.17|585.17|590.72|584.72|29
1610312320000|2021-01-10 20:58:40|590.79|584.79|590.59|584.59|590.83|584.83|590.48|584.48|31
1610312330000|2021-01-10 20:58:50|590.52|584.52|590.13|584.13|590.52|584.52|589.75|583.75|40
1610312340000|2021-01-10 20:59:00|590.14|584.14|590.03|584.03|590.24|584.24|590.03|584.03|32
1610312350000|2021-01-10 20:59:10|590.05|584.05|590.07|584.07|590.25|584.25|589.95|583.95|35
1610312360000|2021-01-10 20:59:20|590.08|584.08|589.77|583.77|590.33|584.33|589.54|583.54|36
1610312370000|2021-01-10 20:59:30|589.78|583.78|591.38|585.38|591.38|585.38|589.61|583.61|25
1610312380000|2021-01-10 20:59:40|591.4|585.4|591.76|585.76|591.82|585.82|591.38|585.38|26
1610312390000|2021-01-10 20:59:50|591.77|585.77|592.24|586.24|592.6|586.6|591.73|585.73|26
1610312400000|2021-01-10 21:00:00|592.29|586.29|592.98|586.98|592.98|586.98|592.28|586.28|34
1610312410000|2021-01-10 21:00:10|593|587|593.16|587.16|593.16|587.16|592.64|586.64|32
1610312420000|2021-01-10 21:00:20|593.11|587.11|593.54|587.54|593.71|587.71|592.83|586.83|36
1610312430000|2021-01-10 21:00:30|593.52|587.52|593.65|587.65|593.74|587.74|593.05|587.05|33
1610312440000|2021-01-10 21:00:40|593.59|587.59|594.24|588.24|594.4|588.4|593.58|587.58|33
1610312450000|2021-01-10 21:00:50|594.19|588.19|594.38|588.38|594.44|588.44|594.11|588.11|33
1610312460000|2021-01-10 21:01:00|594.44|588.44|593.8|587.8|594.44|588.44|593.69|587.69|35
1610312470000|2021-01-10 21:01:10|593.78|587.78|594|588|594.17|588.17|593.78|587.78|32
1610312480000|2021-01-10 21:01:20|594.02|588.02|594.88|588.88|594.88|588.88|593.96|587.96|31
1610312490000|2021-01-10 21:01:30|594.94|588.94|595.01|589.01|595.42|589.42|594.65|588.65|32
1610312500000|2021-01-10 21:01:40|595.02|589.02|596.14|590.14|596.17|590.17|594.71|588.71|38
1610312510000|2021-01-10 21:01:50|596.16|590.16|595.61|589.61|596.2|590.2|595.27|589.27|35
1610312520000|2021-01-10 21:02:00|595.6|589.6|596.14|590.14|596.22|590.22|595.54|589.54|35
1610312530000|2021-01-10 21:02:10|596.13|590.13|594.73|588.73|596.86|590.86|594.58|588.58|39
1610312540000|2021-01-10 21:02:20|594.75|588.75|594.83|588.83|595.23|589.23|594.53|588.53|35
1610312550000|2021-01-10 21:02:30|594.84|588.84|594.1|588.1|594.84|588.84|594.04|588.04|29
1610312560000|2021-01-10 21:02:40|594.13|588.13|595.05|589.05|595.09|589.09|594.12|588.12|32
1610312570000|2021-01-10 21:02:50|595.14|589.14|595.64|589.64|595.77|589.77|595.14|589.14|34
1610312580000|2021-01-10 21:03:00|595.66|589.66|595.12|589.12|595.81|589.81|595.09|589.09|36
1610312590000|2021-01-10 21:03:10|595.06|589.06|595.5|589.5|595.59|589.59|594.57|588.57|37
1610312600000|2021-01-10 21:03:20|595.29|589.29|595.63|589.63|595.63|589.63|595.11|589.11|33
1610312610000|2021-01-10 21:03:30|595.7|589.7|595.31|589.31|595.75|589.75|595.25|589.25|34
1610312620000|2021-01-10 21:03:40|595.33|589.33|595.29|589.29|595.44|589.44|595.16|589.16|32
1610312630000|2021-01-10 21:03:50|595.3|589.3|594.65|588.65|595.49|589.49|594.65|588.65|32
1610312640000|2021-01-10 21:04:00|594.64|588.64|593.99|587.99|594.64|588.64|593.99|587.99|32
1610312650000|2021-01-10 21:04:10|594.05|588.05|593.92|587.92|594.1|588.1|593.69|587.69|33
1610312660000|2021-01-10 21:04:20|593.93|587.93|593.04|587.04|593.97|587.97|593.04|587.04|28
1610312670000|2021-01-10 21:04:30|593.06|587.06|592.52|586.52|593.2|587.2|592.49|586.49|33
1610312680000|2021-01-10 21:04:40|592.56|586.56|592.12|586.12|592.56|586.56|591.67|585.67|34
1610312690000|2021-01-10 21:04:50|592.13|586.13|590.88|584.88|592.21|586.21|590.88|584.88|29
1610312700000|2021-01-10 21:05:00|590.85|584.85|589.9|583.9|590.86|584.86|589.85|583.85|27
1610312710000|2021-01-10 21:05:10|589.85|583.85|588.98|582.98|589.93|583.93|588.98|582.98|37
1610312720000|2021-01-10 21:05:20|589.04|583.04|588.62|582.62|589.12|583.12|588.19|582.19|32
1610312730000|2021-01-10 21:05:30|588.67|582.67|589.65|583.65|589.69|583.69|588.57|582.57|33
1610312740000|2021-01-10 21:05:40|589.64|583.64|590.04|584.04|590.08|584.08|589.55|583.55|34
1610312750000|2021-01-10 21:05:50|590.03|584.03|590.74|584.74|591.03|585.03|590|584|34
1610312760000|2021-01-10 21:06:00|590.73|584.73|590.1|584.1|590.73|584.73|589.98|583.98|33
1610312770000|2021-01-10 21:06:10|590.07|584.07|591.72|585.72|591.78|585.78|590.07|584.07|36
1610312780000|2021-01-10 21:06:20|591.55|585.55|590.14|584.14|591.55|585.55|589.92|583.92|33
1610312790000|2021-01-10 21:06:30|590.18|584.18|590.62|584.62|591.04|585.04|590.14|584.14|33
1610312800000|2021-01-10 21:06:40|590.61|584.61|589.64|583.64|590.61|584.61|589.27|583.27|33
1610312810000|2021-01-10 21:06:50|589.68|583.68|590.02|584.02|590.12|584.12|589.45|583.45|33
1610312820000|2021-01-10 21:07:00|590.03|584.03|590.41|584.41|590.41|584.41|589.93|583.93|30
1610312830000|2021-01-10 21:07:10|590.44|584.44|590.38|584.38|590.5|584.5|589.89|583.89|31
1610312840000|2021-01-10 21:07:20|590.39|584.39|589.12|583.12|590.5|584.5|589|583|38
1610312850000|2021-01-10 21:07:30|589.14|583.14|589.17|583.17|589.54|583.54|589.06|583.06|34
1610312860000|2021-01-10 21:07:40|588.84|582.84|587.92|581.92|588.84|582.84|587.86|581.86|32
1610312870000|2021-01-10 21:07:50|587.91|581.91|583.55|577.55|587.96|581.96|583.51|577.51|38
1610312880000|2021-01-10 21:08:00|583.56|577.56|587.41|581.41|587.41|581.41|583.56|577.56|37
1610312890000|2021-01-10 21:08:10|586.29|580.29|585.63|579.63|587.12|581.12|584.54|578.54|33
1610312900000|2021-01-10 21:08:20|585.71|579.71|587.16|581.16|587.68|581.68|585.48|579.48|40
1610312910000|2021-01-10 21:08:30|587.04|581.04|585.62|579.62|587.26|581.26|585.42|579.42|37
1610312920000|2021-01-10 21:08:40|585.31|579.31|586.81|580.81|586.89|580.89|584.76|578.76|33
1610312930000|2021-01-10 21:08:50|586.98|580.98|587.18|581.18|587.44|581.44|586.98|580.98|33
1610312940000|2021-01-10 21:09:00|587.23|581.23|587.49|581.49|587.68|581.68|587.23|581.23|25
1610312950000|2021-01-10 21:09:10|587.5|581.5|585.4|579.4|587.5|581.5|585.33|579.33|26
1610312960000|2021-01-10 21:09:20|585.23|579.23|586.63|580.63|586.63|580.63|584.71|578.71|36
1610312970000|2021-01-10 21:09:30|586.67|580.67|584.87|578.87|586.67|580.67|584.87|578.87|37
1610312980000|2021-01-10 21:09:40|584.9|578.9|585.15|579.15|585.21|579.21|584.9|578.9|29
1610312990000|2021-01-10 21:09:50|585.04|579.04|586.71|580.71|586.71|580.71|584.89|578.89|33
1610313000000|2021-01-10 21:10:00|586.74|580.74|586.67|580.67|586.96|580.96|586.67|580.67|33
1610313010000|2021-01-10 21:10:10|586.71|580.71|587.3|581.3|587.42|581.42|586.66|580.66|32
1610313020000|2021-01-10 21:10:20|587.2|581.2|586.43|580.43|587.3|581.3|586|580|34
1610313030000|2021-01-10 21:10:30|586.44|580.44|585.5|579.5|586.77|580.77|585.5|579.5|35
1610313040000|2021-01-10 21:10:40|585.44|579.44|585.59|579.59|585.64|579.64|585.19|579.19|39
1610313050000|2021-01-10 21:10:50|585.6|579.6|584.92|578.92|585.6|579.6|584.92|578.92|27
1610313060000|2021-01-10 21:11:00|584.96|578.96|585.54|579.54|585.54|579.54|584.74|578.74|36
1610313070000|2021-01-10 21:11:10|585.64|579.64|585.12|579.12|585.93|579.93|585.06|579.06|31
1610313080000|2021-01-10 21:11:20|584.99|578.99|585.03|579.03|585.28|579.28|584.65|578.65|36
1610313090000|2021-01-10 21:11:30|585.02|579.02|584.71|578.71|585.16|579.16|584.41|578.41|36
1610313100000|2021-01-10 21:11:40|584.69|578.69|583.42|577.42|584.71|578.71|583.42|577.42|29
1610313110000|2021-01-10 21:11:50|583.27|577.27|580.3|574.3|583.27|577.27|580.3|574.3|36
1610313120000|2021-01-10 21:12:00|580.31|574.31|581.35|575.35|581.49|575.49|580.01|574.01|39
1610313130000|2021-01-10 21:12:10|581.28|575.28|580.81|574.81|581.28|575.28|580.79|574.79|37
1610313140000|2021-01-10 21:12:20|580.8|574.8|579.05|573.05|580.8|574.8|579.02|573.02|38
1610313150000|2021-01-10 21:12:30|579.1|573.1|579.05|573.05|579.1|573.1|577.51|571.51|33
1610313160000|2021-01-10 21:12:40|579.21|573.21|578.04|572.04|579.69|573.69|578.01|572.01|38
1610313170000|2021-01-10 21:12:50|577.93|571.93|576.44|570.44|578.46|572.46|576.44|570.44|37
1610313180000|2021-01-10 21:13:00|576.58|570.58|577.2|571.2|577.26|571.26|575.9|569.9|34
1610313190000|2021-01-10 21:13:10|577.21|571.21|579.32|573.32|579.32|573.32|577.17|571.17|38
1610313200000|2021-01-10 21:13:20|579.35|573.35|580.95|574.95|580.95|574.95|579.35|573.35|37
1610313210000|2021-01-10 21:13:30|580.88|574.88|580.56|574.56|581.16|575.16|579.79|573.79|33
1610313220000|2021-01-10 21:13:40|580.44|574.44|582.68|576.68|582.68|576.68|580.44|574.44|31
1610313230000|2021-01-10 21:13:50|582.77|576.77|582.22|576.22|582.85|576.85|581.84|575.84|32
1610313240000|2021-01-10 21:14:00|582.41|576.41|582.6|576.6|583.29|577.29|582.39|576.39|36
1610313250000|2021-01-10 21:14:10|582.62|576.62|581.54|575.54|582.75|576.75|581.54|575.54|34
1610313260000|2021-01-10 21:14:20|581.62|575.62|580.87|574.87|581.62|575.62|580.65|574.65|34
1610313270000|2021-01-10 21:14:30|580.84|574.84|580.68|574.68|580.97|574.97|580.04|574.04|36
1610313280000|2021-01-10 21:14:40|581.03|575.03|582.68|576.68|582.71|576.71|580.87|574.87|29
1610313290000|2021-01-10 21:14:50|582.69|576.69|582.74|576.74|583.22|577.22|582.6|576.6|36
1610313300000|2021-01-10 21:15:00|582.73|576.73|581.17|575.17|582.73|576.73|581.08|575.08|38
1610313310000|2021-01-10 21:15:10|580.76|574.76|579.89|573.89|580.79|574.79|579.89|573.89|31
1610313320000|2021-01-10 21:15:20|580.02|574.02|579.54|573.54|580.02|574.02|579.36|573.36|35
1610313330000|2021-01-10 21:15:30|579.59|573.59|580.37|574.37|580.37|574.37|579.13|573.13|33
1610313340000|2021-01-10 21:15:40|580.46|574.46|580.37|574.37|580.94|574.94|580.24|574.24|35
1610313350000|2021-01-10 21:15:50|580.36|574.36|580.59|574.59|580.59|574.59|579.56|573.56|36
1610313360000|2021-01-10 21:16:00|580.66|574.66|581.36|575.36|581.54|575.54|580.64|574.64|35
1610313370000|2021-01-10 21:16:10|581.24|575.24|582.47|576.47|582.67|576.67|581.24|575.24|35
1610313380000|2021-01-10 21:16:20|582.46|576.46|579.33|573.33|582.46|576.46|579.25|573.25|39
1610313390000|2021-01-10 21:16:30|579.36|573.36|580.17|574.17|580.17|574.17|579.3|573.3|35
1610313400000|2021-01-10 21:16:40|580.24|574.24|579.76|573.76|580.68|574.68|579.58|573.58|37
1610313410000|2021-01-10 21:16:50|579.73|573.73|579.32|573.32|579.81|573.81|579.04|573.04|33
1610313420000|2021-01-10 21:17:00|579.3|573.3|579.29|573.29|579.3|573.3|578.53|572.53|38
1610313430000|2021-01-10 21:17:10|579.32|573.32|579.86|573.86|580.04|574.04|579.11|573.11|37
1610313440000|2021-01-10 21:17:20|579.87|573.87|579.06|573.06|580.01|574.01|578.98|572.98|29
1610313450000|2021-01-10 21:17:30|578.99|572.99|579.26|573.26|579.58|573.58|578.99|572.99|34
1610313460000|2021-01-10 21:17:40|579.25|573.25|579.44|573.44|579.5|573.5|579.22|573.22|29
1610313470000|2021-01-10 21:17:50|579.46|573.46|579.71|573.71|580.01|574.01|579.35|573.35|28
1610313480000|2021-01-10 21:18:00|579.66|573.66|578.85|572.85|579.66|573.66|578.72|572.72|35
1610313490000|2021-01-10 21:18:10|578.88|572.88|581.69|575.69|581.83|575.83|578.85|572.85|34
1610313500000|2021-01-10 21:18:20|581.43|575.43|580.07|574.07|581.43|575.43|580.05|574.05|33
1610313510000|2021-01-10 21:18:30|580.1|574.1|582.2|576.2|582.2|576.2|580|574|38
1610313520000|2021-01-10 21:18:40|582.21|576.21|582.72|576.72|582.74|576.74|582.2|576.2|35
1610313530000|2021-01-10 21:18:50|582.74|576.74|582.28|576.28|582.86|576.86|581.92|575.92|31
1610313540000|2021-01-10 21:19:00|582.34|576.34|581.2|575.2|582.49|576.49|581.18|575.18|31
1610313550000|2021-01-10 21:19:10|581.21|575.21|580.79|574.79|581.32|575.32|580.61|574.61|32
1610313560000|2021-01-10 21:19:20|580.86|574.86|582.31|576.31|582.36|576.36|580.79|574.79|36
1610313570000|2021-01-10 21:19:30|582.25|576.25|581.24|575.24|582.25|576.25|581.02|575.02|33
1610313580000|2021-01-10 21:19:40|581.16|575.16|580.99|574.99|581.18|575.18|580.49|574.49|34
1610313590000|2021-01-10 21:19:50|580.95|574.95|581.71|575.71|581.88|575.88|580.79|574.79|33
1610313600000|2021-01-10 21:20:00|581.56|575.56|581.49|575.49|581.95|575.95|581.49|575.49|35
1610313610000|2021-01-10 21:20:10|581.48|575.48|580.84|574.84|581.5|575.5|580.73|574.73|27
1610313620000|2021-01-10 21:20:20|580.88|574.88|582.17|576.17|582.27|576.27|580.87|574.87|35
1610313630000|2021-01-10 21:20:30|582.14|576.14|582.39|576.39|582.39|576.39|581.97|575.97|30
1610313640000|2021-01-10 21:20:40|582.4|576.4|582.72|576.72|582.75|576.75|582.16|576.16|29
1610313650000|2021-01-10 21:20:50|582.73|576.73|583.09|577.09|583.09|577.09|582.47|576.47|25
1610313660000|2021-01-10 21:21:00|583.1|577.1|584.98|578.98|584.98|578.98|583.08|577.08|35
1610313670000|2021-01-10 21:21:10|585|579|585.6|579.6|585.6|579.6|584.64|578.64|29
1610313680000|2021-01-10 21:21:20|585.82|579.82|586.4|580.4|586.4|580.4|585.39|579.39|34
1610313690000|2021-01-10 21:21:30|586.39|580.39|585.76|579.76|586.39|580.39|585.63|579.63|31
1610313700000|2021-01-10 21:21:40|585.81|579.81|586.12|580.12|586.78|580.78|585.81|579.81|35
1610313710000|2021-01-10 21:21:50|586.15|580.15|586.12|580.12|586.56|580.56|586.12|580.12|27
1610313720000|2021-01-10 21:22:00|586.08|580.08|586.09|580.09|586.12|580.12|585.74|579.74|26
1610313730000|2021-01-10 21:22:10|586.13|580.13|586.43|580.43|586.43|580.43|586.13|580.13|27
1610313740000|2021-01-10 21:22:20|586.46|580.46|586.18|580.18|586.54|580.54|586.04|580.04|25
1610313750000|2021-01-10 21:22:30|586.19|580.19|586.54|580.54|586.6|580.6|586.11|580.11|28
1610313760000|2021-01-10 21:22:40|586.53|580.53|586.65|580.65|586.67|580.67|586.46|580.46|27
1610313770000|2021-01-10 21:22:50|586.63|580.63|585.87|579.87|586.67|580.67|585.87|579.87|18
1610313780000|2021-01-10 21:23:00|585.85|579.85|584.68|578.68|585.87|579.87|584.68|578.68|32
1610313790000|2021-01-10 21:23:10|584.62|578.62|583.3|577.3|584.65|578.65|583.26|577.26|34
1610313800000|2021-01-10 21:23:20|583.35|577.35|583.69|577.69|585.17|579.17|583.35|577.35|36
1610313810000|2021-01-10 21:23:30|583.56|577.56|584.54|578.54|584.64|578.64|582.79|576.79|35
1610313820000|2021-01-10 21:23:40|584.5|578.5|584.61|578.61|585.24|579.24|584.5|578.5|33
1610313830000|2021-01-10 21:23:50|584.55|578.55|584.77|578.77|585.22|579.22|584.54|578.54|33
1610313840000|2021-01-10 21:24:00|584.71|578.71|584.48|578.48|584.82|578.82|584.4|578.4|34
1610313850000|2021-01-10 21:24:10|584.38|578.38|584.17|578.17|584.38|578.38|583.52|577.52|30
1610313860000|2021-01-10 21:24:20|584.23|578.23|583.39|577.39|584.33|578.33|583.39|577.39|31
1610313870000|2021-01-10 21:24:30|583.4|577.4|583.55|577.55|584.12|578.12|583.24|577.24|32
1610313880000|2021-01-10 21:24:40|583.41|577.41|585.85|579.85|585.91|579.91|583.32|577.32|35
1610313890000|2021-01-10 21:24:50|585.61|579.61|585.61|579.61|585.9|579.9|585.22|579.22|31
1610313900000|2021-01-10 21:25:00|585.6|579.6|585.83|579.83|585.93|579.93|585.56|579.56|33
1610313910000|2021-01-10 21:25:10|585.72|579.72|586.43|580.43|586.43|580.43|585.18|579.18|39
1610313920000|2021-01-10 21:25:20|586.34|580.34|586.81|580.81|586.89|580.89|586.26|580.26|28
1610313930000|2021-01-10 21:25:30|586.75|580.75|586.78|580.78|587|581|586.33|580.33|36
1610313940000|2021-01-10 21:25:40|586.84|580.84|588.41|582.41|588.41|582.41|586.83|580.83|34
1610313950000|2021-01-10 21:25:50|588.37|582.37|588.36|582.36|588.37|582.37|587.57|581.57|29
1610313960000|2021-01-10 21:26:00|588.38|582.38|589.56|583.56|589.56|583.56|588.35|582.35|29
1610313970000|2021-01-10 21:26:10|589.54|583.54|589.27|583.27|589.58|583.58|589.07|583.07|36
1610313980000|2021-01-10 21:26:20|589.3|583.3|590.42|584.42|590.94|584.94|589.3|583.3|34
1610313990000|2021-01-10 21:26:30|590.35|584.35|589.59|583.59|590.37|584.37|589.49|583.49|32
1610314000000|2021-01-10 21:26:40|589.53|583.53|590.52|584.52|590.52|584.52|589.53|583.53|26
1610314010000|2021-01-10 21:26:50|590.46|584.46|590.74|584.74|590.9|584.9|590.28|584.28|27
1610314020000|2021-01-10 21:27:00|590.82|584.82|590.2|584.2|590.82|584.82|589.93|583.93|32
1610314030000|2021-01-10 21:27:10|590.22|584.22|590.22|584.22|590.34|584.34|590.07|584.07|25
1610314040000|2021-01-10 21:27:20|590.24|584.24|589.64|583.64|590.61|584.61|589.61|583.61|28
1610314050000|2021-01-10 21:27:30|589.57|583.57|589.64|583.64|589.75|583.75|589.49|583.49|32
1610314060000|2021-01-10 21:27:40|589.59|583.59|590.23|584.23|590.32|584.32|589.59|583.59|35
1610314070000|2021-01-10 21:27:50|590.21|584.21|589.71|583.71|590.25|584.25|589.69|583.69|33
1610314080000|2021-01-10 21:28:00|589.75|583.75|588.88|582.88|589.81|583.81|588.62|582.62|33
1610314090000|2021-01-10 21:28:10|588.73|582.73|588.12|582.12|588.73|582.73|588.12|582.12|32
1610314100000|2021-01-10 21:28:20|588.11|582.11|587.4|581.4|588.11|582.11|587.34|581.34|35
1610314110000|2021-01-10 21:28:30|587.38|581.38|586.35|580.35|587.38|581.38|585.99|579.99|31
1610314120000|2021-01-10 21:28:40|586.41|580.41|587.05|581.05|587.06|581.06|586.25|580.25|30
1610314130000|2021-01-10 21:28:50|587.02|581.02|586.62|580.62|587.27|581.27|586.6|580.6|29
1610314140000|2021-01-10 21:29:00|586.77|580.77|586.72|580.72|587.28|581.28|586.72|580.72|32
1610314150000|2021-01-10 21:29:10|586.73|580.73|584.37|578.37|586.73|580.73|584.37|578.37|35
1610314160000|2021-01-10 21:29:20|584.35|578.35|584.33|578.33|584.35|578.35|583.64|577.64|34
1610314170000|2021-01-10 21:29:30|584.3|578.3|584.18|578.18|584.41|578.41|584.01|578.01|38
1610314180000|2021-01-10 21:29:40|584.2|578.2|585.57|579.57|585.57|579.57|584.2|578.2|29
1610314190000|2021-01-10 21:29:50|585.59|579.59|585.08|579.08|585.77|579.77|585.08|579.08|33
1610314200000|2021-01-10 21:30:00|585.02|579.02|585.62|579.62|585.62|579.62|584.91|578.91|30
1610314210000|2021-01-10 21:30:10|585.79|579.79|586.14|580.14|586.3|580.3|585.78|579.78|31
1610314220000|2021-01-10 21:30:20|586.26|580.26|586.91|580.91|587.04|581.04|586.24|580.24|32
1610314230000|2021-01-10 21:30:30|586.85|580.85|586.75|580.75|587.01|581.01|586.65|580.65|30
1610314240000|2021-01-10 21:30:40|586.91|580.91|587.55|581.55|587.56|581.56|586.9|580.9|32
1610314250000|2021-01-10 21:30:50|587.48|581.48|587.98|581.98|587.98|581.98|587.07|581.07|35
1610314260000|2021-01-10 21:31:00|587.94|581.94|586|580|587.94|581.94|586|580|33
1610314270000|2021-01-10 21:31:10|586.11|580.11|587.47|581.47|587.47|581.47|585.93|579.93|36
1610314280000|2021-01-10 21:31:20|587.49|581.49|587.44|581.44|587.49|581.49|587.15|581.15|25
1610314290000|2021-01-10 21:31:30|587.26|581.26|588.02|582.02|588.02|582.02|587.26|581.26|28
1610314300000|2021-01-10 21:31:40|587.97|581.97|588.96|582.96|588.96|582.96|587.97|581.97|35
1610314310000|2021-01-10 21:31:50|589.16|583.16|588.87|582.87|589.27|583.27|588.87|582.87|29
1610314320000|2021-01-10 21:32:00|588.94|582.94|590.13|584.13|590.14|584.14|588.9|582.9|31
1610314330000|2021-01-10 21:32:10|590.05|584.05|592.22|586.22|592.4|586.4|590.04|584.04|25
1610314340000|2021-01-10 21:32:20|592.18|586.18|593.04|587.04|593.04|587.04|592.1|586.1|32
1610314350000|2021-01-10 21:32:30|593.1|587.1|592.92|586.92|593.88|587.88|592.7|586.7|35
1610314360000|2021-01-10 21:32:40|592.8|586.8|592.62|586.62|592.99|586.99|592|586|34
1610314370000|2021-01-10 21:32:50|592.5|586.5|592.62|586.62|592.85|586.85|591.73|585.73|35
1610314380000|2021-01-10 21:33:00|592.86|586.86|593.53|587.53|593.64|587.64|592.86|586.86|37
1610314390000|2021-01-10 21:33:10|593.49|587.49|592.75|586.75|593.71|587.71|592.68|586.68|33
1610314400000|2021-01-10 21:33:20|592.74|586.74|593.81|587.81|593.82|587.82|592.51|586.51|33
1610314410000|2021-01-10 21:33:30|593.85|587.85|593.14|587.14|593.91|587.91|593.04|587.04|34
1610314420000|2021-01-10 21:33:40|593.31|587.31|593.65|587.65|594.02|588.02|593.31|587.31|34
1610314430000|2021-01-10 21:33:50|593.54|587.54|593.68|587.68|593.68|587.68|593.3|587.3|23
1610314440000|2021-01-10 21:34:00|593.67|587.67|592.8|586.8|593.81|587.81|592.8|586.8|37
1610314450000|2021-01-10 21:34:10|592.81|586.81|592.43|586.43|592.81|586.81|592.04|586.04|34
1610314460000|2021-01-10 21:34:20|592.41|586.41|592.59|586.59|593.21|587.21|592.41|586.41|32
1610314470000|2021-01-10 21:34:30|592.58|586.58|592.55|586.55|592.61|586.61|592.32|586.32|29
1610314480000|2021-01-10 21:34:40|592.54|586.54|592.31|586.31|592.54|586.54|592.19|586.19|31
1610314490000|2021-01-10 21:34:50|592.34|586.34|592.87|586.87|592.91|586.91|592.33|586.33|27
1610314500000|2021-01-10 21:35:00|592.91|586.91|593.82|587.82|593.82|587.82|592.91|586.91|30
1610314510000|2021-01-10 21:35:10|593.88|587.88|595.04|589.04|595.04|589.04|593.88|587.88|21
1610314520000|2021-01-10 21:35:20|595.02|589.02|594.89|588.89|595.07|589.07|594.58|588.58|34
1610314530000|2021-01-10 21:35:30|594.9|588.9|594.97|588.97|595.04|589.04|594.05|588.05|39
1610314540000|2021-01-10 21:35:40|595.04|589.04|595.09|589.09|595.11|589.11|594.8|588.8|33
1610314550000|2021-01-10 21:35:50|595.21|589.21|594.91|588.91|595.28|589.28|594.91|588.91|27
1610314560000|2021-01-10 21:36:00|594.89|588.89|593.99|587.99|594.92|588.92|593.98|587.98|36
1610314570000|2021-01-10 21:36:10|594.01|588.01|594.08|588.08|594.74|588.74|593.62|587.62|36
1610314580000|2021-01-10 21:36:20|594.15|588.15|595.11|589.11|595.11|589.11|593.82|587.82|32
1610314590000|2021-01-10 21:36:30|595.16|589.16|595.94|589.94|596.05|590.05|595.03|589.03|30
1610314600000|2021-01-10 21:36:40|595.81|589.81|595.17|589.17|595.81|589.81|595.01|589.01|34
1610314610000|2021-01-10 21:36:50|595.16|589.16|595.01|589.01|595.48|589.48|594.97|588.97|36
1610314620000|2021-01-10 21:37:00|595|589|596.53|590.53|596.55|590.55|594.91|588.91|32
1610314630000|2021-01-10 21:37:10|596.46|590.46|596.6|590.6|596.71|590.71|596.38|590.38|37
1610314640000|2021-01-10 21:37:20|596.56|590.56|597.54|591.54|597.65|591.65|596.56|590.56|27
1610314650000|2021-01-10 21:37:30|597.6|591.6|597.68|591.68|597.8|591.8|597.58|591.58|25
1610314660000|2021-01-10 21:37:40|597.61|591.61|598.28|592.28|598.29|592.29|597.57|591.57|26
1610314670000|2021-01-10 21:37:50|598.33|592.33|598.38|592.38|598.73|592.73|598.09|592.09|35
1610314680000|2021-01-10 21:38:00|598.46|592.46|596.74|590.74|598.46|592.46|596.46|590.46|35
1610314690000|2021-01-10 21:38:10|596.75|590.75|598.68|592.68|598.76|592.76|596.75|590.75|30
1610314700000|2021-01-10 21:38:20|598.58|592.58|599.51|593.51|599.59|593.59|598.45|592.45|29
1610314710000|2021-01-10 21:38:30|599.5|593.5|598.88|592.88|599.77|593.77|598.69|592.69|36
1610314720000|2021-01-10 21:38:40|598.84|592.84|598.06|592.06|599.24|593.24|598.06|592.06|36
1610314730000|2021-01-10 21:38:50|598.05|592.05|599.32|593.32|599.43|593.43|597.92|591.92|32
1610314740000|2021-01-10 21:39:00|599.27|593.27|597.87|591.87|599.31|593.31|597.68|591.68|38
1610314750000|2021-01-10 21:39:10|597.86|591.86|597.54|591.54|597.98|591.98|597.54|591.54|30
1610314760000|2021-01-10 21:39:20|597.52|591.52|598.65|592.65|598.65|592.65|597.01|591.01|38
1610314770000|2021-01-10 21:39:30|598.79|592.79|598.17|592.17|598.98|592.98|598.04|592.04|32
1610314780000|2021-01-10 21:39:40|598.19|592.19|597.45|591.45|598.29|592.29|597.15|591.15|33
1610314790000|2021-01-10 21:39:50|597.46|591.46|596.76|590.76|597.49|591.49|596.63|590.63|34
1610314800000|2021-01-10 21:40:00|596.69|590.69|597.11|591.11|597.17|591.17|596.55|590.55|34
1610314810000|2021-01-10 21:40:10|597.13|591.13|598.65|592.65|598.66|592.66|597.13|591.13|29
1610314820000|2021-01-10 21:40:20|598.64|592.64|597.34|591.34|598.64|592.64|597.31|591.31|35
1610314830000|2021-01-10 21:40:30|597.41|591.41|597.2|591.2|597.51|591.51|597.2|591.2|28
1610314840000|2021-01-10 21:40:40|597.19|591.19|596.39|590.39|597.19|591.19|596.38|590.38|29
1610314850000|2021-01-10 21:40:50|596.38|590.38|595.62|589.62|596.52|590.52|595.62|589.62|27
1610314860000|2021-01-10 21:41:00|595.56|589.56|596.21|590.21|596.21|590.21|594.9|588.9|32
1610314870000|2021-01-10 21:41:10|596.41|590.41|596.97|590.97|597.19|591.19|596.41|590.41|31
1610314880000|2021-01-10 21:41:20|597.07|591.07|596.24|590.24|597.07|591.07|595.97|589.97|33
1610314890000|2021-01-10 21:41:30|596.38|590.38|595.55|589.55|596.38|590.38|595.5|589.5|32
1610314900000|2021-01-10 21:41:40|595.57|589.57|594.9|588.9|595.57|589.57|594.42|588.42|33
1610314910000|2021-01-10 21:41:50|594.91|588.91|594.23|588.23|595.31|589.31|594.23|588.23|33
1610314920000|2021-01-10 21:42:00|594.32|588.32|596.36|590.36|596.36|590.36|594.24|588.24|36
1610314930000|2021-01-10 21:42:10|596.39|590.39|595.83|589.83|596.39|590.39|595.83|589.83|32
1610314940000|2021-01-10 21:42:20|595.78|589.78|595.26|589.26|595.78|589.78|595.06|589.06|30
1610314950000|2021-01-10 21:42:30|595.24|589.24|596.13|590.13|596.4|590.4|595.18|589.18|34
1610314960000|2021-01-10 21:42:40|596.12|590.12|595.74|589.74|596.26|590.26|595.41|589.41|34
1610314970000|2021-01-10 21:42:50|595.72|589.72|595.63|589.63|595.86|589.86|595.61|589.61|27
1610314980000|2021-01-10 21:43:00|595.68|589.68|595.79|589.79|595.86|589.86|595.53|589.53|30
1610314990000|2021-01-10 21:43:10|595.88|589.88|596.84|590.84|597|591|595.88|589.88|32
1610315000000|2021-01-10 21:43:20|596.85|590.85|597.2|591.2|597.2|591.2|596.85|590.85|26
1610315010000|2021-01-10 21:43:30|597.55|591.55|597.16|591.16|597.55|591.55|596.91|590.91|27
1610315020000|2021-01-10 21:43:40|597.14|591.14|596.89|590.89|597.61|591.61|596.89|590.89|28
1610315030000|2021-01-10 21:43:50|596.74|590.74|596.3|590.3|596.74|590.74|596.23|590.23|23
1610315040000|2021-01-10 21:44:00|596.26|590.26|595.91|589.91|596.26|590.26|595.77|589.77|27
1610315050000|2021-01-10 21:44:10|595.9|589.9|595.83|589.83|595.9|589.9|595.26|589.26|33
1610315060000|2021-01-10 21:44:20|596.07|590.07|596.03|590.03|596.33|590.33|596|590|32
1610315070000|2021-01-10 21:44:30|595.99|589.99|596.09|590.09|596.52|590.52|595.93|589.93|31
1610315080000|2021-01-10 21:44:40|596.04|590.04|596.42|590.42|596.42|590.42|595.81|589.81|33
1610315090000|2021-01-10 21:44:50|596.41|590.41|595.15|589.15|596.42|590.42|595.11|589.11|28
1610315100000|2021-01-10 21:45:00|595.12|589.12|595.76|589.76|595.76|589.76|595.12|589.12|28
1610315110000|2021-01-10 21:45:10|595.77|589.77|596.11|590.11|596.16|590.16|595.77|589.77|20
1610315120000|2021-01-10 21:45:20|595.91|589.91|595.78|589.78|595.96|589.96|595.68|589.68|28
1610315130000|2021-01-10 21:45:30|595.8|589.8|595.44|589.44|595.8|589.8|595.42|589.42|18
1610315140000|2021-01-10 21:45:40|595.35|589.35|595.08|589.08|595.44|589.44|594.85|588.85|38
1610315150000|2021-01-10 21:45:50|595.07|589.07|595.34|589.34|595.34|589.34|594.88|588.88|31
1610315160000|2021-01-10 21:46:00|595.39|589.39|596.09|590.09|596.27|590.27|595.39|589.39|35
1610315170000|2021-01-10 21:46:10|596.1|590.1|596.28|590.28|596.54|590.54|595.93|589.93|34
1610315180000|2021-01-10 21:46:20|596.25|590.25|596.21|590.21|596.34|590.34|595.99|589.99|31
1610315190000|2021-01-10 21:46:30|596.3|590.3|596.06|590.06|596.4|590.4|596.04|590.04|34
1610315200000|2021-01-10 21:46:40|595.99|589.99|595.98|589.98|596.14|590.14|595.9|589.9|30
1610315210000|2021-01-10 21:46:50|596.03|590.03|597.15|591.15|597.15|591.15|596.03|590.03|25
1610315220000|2021-01-10 21:47:00|597.14|591.14|597.21|591.21|597.26|591.26|596.97|590.97|26
1610315230000|2021-01-10 21:47:10|597.13|591.13|597.28|591.28|597.65|591.65|596.86|590.86|32
1610315240000|2021-01-10 21:47:20|597.32|591.32|597.23|591.23|597.33|591.33|596.99|590.99|30
1610315250000|2021-01-10 21:47:30|597.24|591.24|596.32|590.32|597.24|591.24|596.27|590.27|28
1610315260000|2021-01-10 21:47:40|596.42|590.42|595.67|589.67|596.42|590.42|595.67|589.67|29
1610315270000|2021-01-10 21:47:50|595.8|589.8|595.57|589.57|595.8|589.8|595.38|589.38|30
1610315280000|2021-01-10 21:48:00|595.58|589.58|594.72|588.72|595.59|589.59|594.67|588.67|34
1610315290000|2021-01-10 21:48:10|594.71|588.71|594.38|588.38|594.88|588.88|594.38|588.38|32
1610315300000|2021-01-10 21:48:20|594.41|588.41|594.56|588.56|594.57|588.57|594.11|588.11|26
1610315310000|2021-01-10 21:48:30|594.6|588.6|594.1|588.1|594.82|588.82|594.08|588.08|35
1610315320000|2021-01-10 21:48:40|594.11|588.11|592.99|586.99|594.11|588.11|592.96|586.96|28
1610315330000|2021-01-10 21:48:50|592.74|586.74|593.13|587.13|593.17|587.17|591.75|585.75|37
1610315340000|2021-01-10 21:49:00|593.15|587.15|592.36|586.36|593.15|587.15|592.36|586.36|38
1610315350000|2021-01-10 21:49:10|592.44|586.44|592.35|586.35|592.46|586.46|592.07|586.07|34
1610315360000|2021-01-10 21:49:20|592.39|586.39|590.88|584.88|592.72|586.72|590.59|584.59|35
1610315370000|2021-01-10 21:49:30|590.91|584.91|592.03|586.03|592.31|586.31|590.91|584.91|27
1610315380000|2021-01-10 21:49:40|591.84|585.84|591.62|585.62|591.84|585.84|591.53|585.53|26
1610315390000|2021-01-10 21:49:50|591.61|585.61|591.46|585.46|591.85|585.85|591.44|585.44|24
1610315400000|2021-01-10 21:50:00|591.45|585.45|591.49|585.49|591.63|585.63|591.45|585.45|32
1610315410000|2021-01-10 21:50:10|591.46|585.46|591.45|585.45|591.47|585.47|591.25|585.25|26
1610315420000|2021-01-10 21:50:20|591.58|585.58|592.43|586.43|592.43|586.43|591.58|585.58|30
1610315430000|2021-01-10 21:50:30|592.49|586.49|593.08|587.08|593.73|587.73|592.49|586.49|34
1610315440000|2021-01-10 21:50:40|593.11|587.11|592.68|586.68|593.11|587.11|592.48|586.48|22
1610315450000|2021-01-10 21:50:50|592.69|586.69|594.52|588.52|594.61|588.61|592.69|586.69|32
1610315460000|2021-01-10 21:51:00|594.67|588.67|594.28|588.28|594.67|588.67|594.28|588.28|25
1610315470000|2021-01-10 21:51:10|594.27|588.27|594.23|588.23|594.3|588.3|593.89|587.89|25
1610315480000|2021-01-10 21:51:20|594.24|588.24|595.96|589.96|595.98|589.98|594.24|588.24|32
1610315490000|2021-01-10 21:51:30|595.98|589.98|596.37|590.37|596.44|590.44|595.98|589.98|36
1610315500000|2021-01-10 21:51:40|596.4|590.4|595.89|589.89|596.82|590.82|595.89|589.89|35
1610315510000|2021-01-10 21:51:50|595.9|589.9|596.96|590.96|596.97|590.97|595.36|589.36|36
1610315520000|2021-01-10 21:52:00|597.43|591.43|597.87|591.87|597.87|591.87|597.26|591.26|33
1610315530000|2021-01-10 21:52:10|598.1|592.1|597.8|591.8|598.1|592.1|597.59|591.59|30
1610315540000|2021-01-10 21:52:20|597.76|591.76|598.15|592.15|598.15|592.15|597.47|591.47|29
1610315550000|2021-01-10 21:52:30|598.5|592.5|597.91|591.91|598.7|592.7|597.77|591.77|32
1610315560000|2021-01-10 21:52:40|597.9|591.9|597.82|591.82|597.9|591.9|597.34|591.34|27
1610315570000|2021-01-10 21:52:50|597.81|591.81|597.44|591.44|597.81|591.81|597.44|591.44|35
1610315580000|2021-01-10 21:53:00|597.46|591.46|596.94|590.94|597.46|591.46|596.92|590.92|31
1610315590000|2021-01-10 21:53:10|596.95|590.95|597.72|591.72|597.72|591.72|596.95|590.95|31
1610315600000|2021-01-10 21:53:20|597.71|591.71|597.18|591.18|597.71|591.71|597.18|591.18|28
1610315610000|2021-01-10 21:53:30|597.03|591.03|597.38|591.38|597.38|591.38|596.96|590.96|24
1610315620000|2021-01-10 21:53:40|597.4|591.4|598.68|592.68|598.75|592.75|597.4|591.4|35
1610315630000|2021-01-10 21:53:50|598.64|592.64|598.27|592.27|598.74|592.74|597.94|591.94|29
1610315640000|2021-01-10 21:54:00|598.26|592.26|598.19|592.19|598.3|592.3|597.9|591.9|28
1610315650000|2021-01-10 21:54:10|598.17|592.17|598.57|592.57|598.75|592.75|597.94|591.94|31
1610315660000|2021-01-10 21:54:20|598.58|592.58|598.12|592.12|598.58|592.58|598.12|592.12|33
1610315670000|2021-01-10 21:54:30|598.13|592.13|597.49|591.49|598.43|592.43|597.49|591.49|28
1610315680000|2021-01-10 21:54:40|597.43|591.43|596.65|590.65|597.47|591.47|596.65|590.65|27
1610315690000|2021-01-10 21:54:50|596.48|590.48|596.13|590.13|596.71|590.71|595.55|589.55|32
1610315700000|2021-01-10 21:55:00|596.12|590.12|597.49|591.49|597.49|591.49|596.03|590.03|30
1610315710000|2021-01-10 21:55:10|597.59|591.59|598.02|592.02|598.02|592.02|597.2|591.2|31
1610315720000|2021-01-10 21:55:20|598.03|592.03|598.71|592.71|598.73|592.73|598.03|592.03|28
1610315730000|2021-01-10 21:55:30|598.69|592.69|597.84|591.84|598.69|592.69|597.21|591.21|32
1610315740000|2021-01-10 21:55:40|597.82|591.82|597.42|591.42|598.81|592.81|597.4|591.4|38
1610315750000|2021-01-10 21:55:50|597.43|591.43|596.89|590.89|597.49|591.49|596.89|590.89|30
1610315760000|2021-01-10 21:56:00|596.9|590.9|597.97|591.97|597.97|591.97|596.13|590.13|35
1610315770000|2021-01-10 21:56:10|598.15|592.15|597.62|591.62|598.38|592.38|597.54|591.54|32
1610315780000|2021-01-10 21:56:20|597.6|591.6|598.75|592.75|599.27|593.27|597.6|591.6|31
1610315790000|2021-01-10 21:56:30|598.82|592.82|599.05|593.05|599.1|593.1|598.49|592.49|29
1610315800000|2021-01-10 21:56:40|599.06|593.06|599.31|593.31|599.52|593.52|599.06|593.06|27
1610315810000|2021-01-10 21:56:50|599.29|593.29|599.95|593.95|599.98|593.98|599.29|593.29|29
1610315820000|2021-01-10 21:57:00|600.01|594.01|601.23|595.23|601.29|595.29|600.01|594.01|29
1610315830000|2021-01-10 21:57:10|601.34|595.34|601.93|595.93|602.17|596.17|601.34|595.34|22
1610315840000|2021-01-10 21:57:20|601.85|595.85|601.2|595.2|601.85|595.85|600.58|594.58|30
1610315850000|2021-01-10 21:57:30|601.29|595.29|601.18|595.18|601.84|595.84|601.17|595.17|31
1610315860000|2021-01-10 21:57:40|601.16|595.16|601.5|595.5|601.62|595.62|601.15|595.15|26
1610315870000|2021-01-10 21:57:50|601.44|595.44|601.57|595.57|601.57|595.57|601.39|595.39|23
1610315880000|2021-01-10 21:58:00|601.62|595.62|602.56|596.56|602.56|596.56|601.4|595.4|32
1610315890000|2021-01-10 21:58:10|602.57|596.57|602.32|596.32|602.61|596.61|602.23|596.23|27
1610315900000|2021-01-10 21:58:20|602.2|596.2|602.22|596.22|602.63|596.63|602.2|596.2|29
1610315910000|2021-01-10 21:58:30|602.19|596.19|601.57|595.57|602.26|596.26|601.51|595.51|25
1610315920000|2021-01-10 21:58:40|601.49|595.49|602.97|596.97|603.15|597.15|600.95|594.95|38
1610315930000|2021-01-10 21:58:50|603.12|597.12|603.44|597.44|603.69|597.69|603.01|597.01|34
1610315940000|2021-01-10 21:59:00|603.23|597.23|603.4|597.4|603.5|597.5|603.13|597.13|31
1610315950000|2021-01-10 21:59:10|603.38|597.38|602.82|596.82|603.38|597.38|602.82|596.82|24
1610315960000|2021-01-10 21:59:20|602.86|596.86|604.42|598.42|604.42|598.42|602.83|596.83|29
1610315970000|2021-01-10 21:59:30|604.29|598.29|603.82|597.82|604.56|598.56|603.82|597.82|29
1610315980000|2021-01-10 21:59:40|603.79|597.79|605.16|599.16|605.16|599.16|603.79|597.79|28
1610315990000|2021-01-10 21:59:50|605.14|599.14|606.5|600.5|606.59|600.59|605.14|599.14|28
1610316000000|2021-01-10 22:00:00|606.51|600.51|604.05|598.05|606.56|600.56|604.05|598.05|34
1610316010000|2021-01-10 22:00:10|604.02|598.02|603.16|597.16|604.02|598.02|603.16|597.16|30
1610316020000|2021-01-10 22:00:20|603.19|597.19|604.02|598.02|604.2|598.2|603.17|597.17|27
1610316030000|2021-01-10 22:00:30|604|598|603.33|597.33|604|598|603.33|597.33|32
1610316040000|2021-01-10 22:00:40|603.34|597.34|603.48|597.48|603.59|597.59|603.31|597.31|23
1610316050000|2021-01-10 22:00:50|603.49|597.49|603.1|597.1|603.51|597.51|603.09|597.09|27
1610316060000|2021-01-10 22:01:00|603.11|597.11|602.13|596.13|603.11|597.11|602.13|596.13|24
1610316070000|2021-01-10 22:01:10|602.1|596.1|601.63|595.63|602.1|596.1|601.06|595.06|28
1610316080000|2021-01-10 22:01:20|601.61|595.61|602.59|596.59|602.63|596.63|601.4|595.4|28
1610316090000|2021-01-10 22:01:30|602.58|596.58|602.06|596.06|602.74|596.74|602.04|596.04|28
1610316100000|2021-01-10 22:01:40|602.05|596.05|601.94|595.94|602.13|596.13|601.91|595.91|25
1610316110000|2021-01-10 22:01:50|601.99|595.99|601.08|595.08|601.99|595.99|601.08|595.08|33
1610316120000|2021-01-10 22:02:00|601.05|595.05|601.06|595.06|601.14|595.14|600.95|594.95|29
1610316130000|2021-01-10 22:02:10|601.08|595.08|600.63|594.63|601.14|595.14|600.63|594.63|23
1610316140000|2021-01-10 22:02:20|600.69|594.69|600.5|594.5|600.69|594.69|600.42|594.42|22
1610316150000|2021-01-10 22:02:30|600.49|594.49|600.03|594.03|600.49|594.49|600.03|594.03|17
1610316160000|2021-01-10 22:02:40|600.04|594.04|599.08|593.08|600.04|594.04|598.86|592.86|32
1610316170000|2021-01-10 22:02:50|599.13|593.13|599.14|593.14|599.37|593.37|599.01|593.01|31
1610316180000|2021-01-10 22:03:00|599.09|593.09|598.75|592.75|599.11|593.11|598.38|592.38|31
1610316190000|2021-01-10 22:03:10|598.82|592.82|599.4|593.4|599.4|593.4|598.67|592.67|27
1610316200000|2021-01-10 22:03:20|599.34|593.34|599.27|593.27|599.34|593.34|599.26|593.26|17
1610316210000|2021-01-10 22:03:30|599.28|593.28|599.41|593.41|599.43|593.43|599.22|593.22|23
1610316220000|2021-01-10 22:03:40|599.43|593.43|601.11|595.11|601.12|595.12|599.4|593.4|34
1610316230000|2021-01-10 22:03:50|601.1|595.1|601.2|595.2|601.59|595.59|601.1|595.1|30
1610316240000|2021-01-10 22:04:00|601.18|595.18|600.15|594.15|601.19|595.19|600.15|594.15|28
1610316250000|2021-01-10 22:04:10|600.17|594.17|601.15|595.15|601.15|595.15|600.15|594.15|24
1610316260000|2021-01-10 22:04:20|601.18|595.18|601.47|595.47|601.47|595.47|601.07|595.07|27
1610316270000|2021-01-10 22:04:30|601.6|595.6|600.03|594.03|601.64|595.64|600.03|594.03|34
1610316280000|2021-01-10 22:04:40|599.99|593.99|600.77|594.77|600.77|594.77|599.9|593.9|30
1610316290000|2021-01-10 22:04:50|600.76|594.76|600.63|594.63|600.77|594.77|600.6|594.6|25
1610316300000|2021-01-10 22:05:00|600.69|594.69|600.75|594.75|600.84|594.84|600.67|594.67|27
1610316310000|2021-01-10 22:05:10|600.74|594.74|599.89|593.89|600.74|594.74|599.89|593.89|26
1610316320000|2021-01-10 22:05:20|599.87|593.87|600.06|594.06|600.06|594.06|599.76|593.76|17
1610316330000|2021-01-10 22:05:30|600.11|594.11|600.3|594.3|600.3|594.3|600.09|594.09|15
1610316340000|2021-01-10 22:05:40|600.32|594.32|600.72|594.72|600.8|594.8|600.31|594.31|16
1610316350000|2021-01-10 22:05:50|600.74|594.74|601.09|595.09|601.09|595.09|600.74|594.74|8
1610316360000|2021-01-10 22:06:00|601.16|595.16|601.18|595.18|601.19|595.19|601.1|595.1|22
1610316370000|2021-01-10 22:06:10|601.21|595.21|601.5|595.5|601.53|595.53|601.21|595.21|23
1610316380000|2021-01-10 22:06:20|601.55|595.55|601.54|595.54|601.6|595.6|601.48|595.48|29
1610316390000|2021-01-10 22:06:30|601.57|595.57|601.22|595.22|601.57|595.57|601.19|595.19|28
1610316400000|2021-01-10 22:06:40|601.17|595.17|601.46|595.46|601.46|595.46|601.09|595.09|23
1610316410000|2021-01-10 22:06:50|601.45|595.45|601.33|595.33|601.47|595.47|601.33|595.33|20
1610316420000|2021-01-10 22:07:00|601.34|595.34|601.39|595.39|601.53|595.53|601.33|595.33|29
1610316430000|2021-01-10 22:07:10|601.4|595.4|603.63|597.63|603.63|597.63|601.4|595.4|31
1610316440000|2021-01-10 22:07:20|603.66|597.66|604.41|598.41|604.41|598.41|603.64|597.64|31
1610316450000|2021-01-10 22:07:30|604.45|598.45|604.64|598.64|604.64|598.64|604.14|598.14|24
1610316460000|2021-01-10 22:07:40|604.63|598.63|604.77|598.77|605.25|599.25|604.63|598.63|30
1610316470000|2021-01-10 22:07:50|604.84|598.84|604.63|598.63|604.84|598.84|604.12|598.12|29
1610316480000|2021-01-10 22:08:00|604.61|598.61|604.38|598.38|604.61|598.61|604.36|598.36|22
1610316490000|2021-01-10 22:08:10|604.35|598.35|603.28|597.28|604.37|598.37|603.28|597.28|34
1610316500000|2021-01-10 22:08:20|603.34|597.34|602.76|596.76|603.39|597.39|602.75|596.75|20
1610316510000|2021-01-10 22:08:30|603.09|597.09|603.12|597.12|603.12|597.12|603.05|597.05|14
1610316520000|2021-01-10 22:08:40|603.11|597.11|602.59|596.59|603.11|597.11|602.56|596.56|25
1610316530000|2021-01-10 22:08:50|602.6|596.6|602.27|596.27|602.63|596.63|602.18|596.18|16
1610316540000|2021-01-10 22:09:00|602.28|596.28|601.25|595.25|602.28|596.28|601.09|595.09|25
1610316550000|2021-01-10 22:09:10|601.24|595.24|601.27|595.27|601.44|595.44|601.12|595.12|22
1610316560000|2021-01-10 22:09:20|601.22|595.22|601.08|595.08|601.32|595.32|600.99|594.99|14
1610316570000|2021-01-10 22:09:30|601|595|600.41|594.41|601|595|600.41|594.41|19
1610316580000|2021-01-10 22:09:40|600.44|594.44|600.54|594.54|600.63|594.63|600.41|594.41|16
1610316590000|2021-01-10 22:09:50|600.58|594.58|600.06|594.06|600.58|594.58|600.03|594.03|14
1610316600000|2021-01-10 22:10:00|600.01|594.01|599.68|593.68|600.01|594.01|599.65|593.65|25
1610316610000|2021-01-10 22:10:10|599.69|593.69|599.64|593.64|599.73|593.73|599.64|593.64|18
1610316620000|2021-01-10 22:10:20|599.57|593.57|599.26|593.26|599.58|593.58|599.25|593.25|21
1610316630000|2021-01-10 22:10:30|599.28|593.28|599.93|593.93|599.96|593.96|599.27|593.27|28
1610316640000|2021-01-10 22:10:40|599.97|593.97|599.97|593.97|599.97|593.97|599.85|593.85|26
1610316650000|2021-01-10 22:10:50|600.02|594.02|600.08|594.08|600.09|594.09|600|594|13
1610316660000|2021-01-10 22:11:00|600.09|594.09|600.24|594.24|600.24|594.24|600.04|594.04|17
1610316670000|2021-01-10 22:11:10|600.25|594.25|600.44|594.44|600.52|594.52|600.22|594.22|20
1610316680000|2021-01-10 22:11:20|600.51|594.51|600.53|594.53|600.53|594.53|600.47|594.47|14
1610316690000|2021-01-10 22:11:30|600.52|594.52|600.6|594.6|600.61|594.61|600.45|594.45|14
1610316700000|2021-01-10 22:11:40|600.66|594.66|601.08|595.08|601.08|595.08|600.66|594.66|24
1610316710000|2021-01-10 22:11:50|601.09|595.09|601.45|595.45|601.48|595.48|601.09|595.09|26
1610316720000|2021-01-10 22:12:00|601.47|595.47|601.5|595.5|601.5|595.5|601.41|595.41|24
1610316730000|2021-01-10 22:12:10|601.48|595.48|601.99|595.99|601.99|595.99|601.48|595.48|18
1610316740000|2021-01-10 22:12:20|602.03|596.03|602.27|596.27|602.27|596.27|602|596|20
1610316750000|2021-01-10 22:12:30|602.22|596.22|602.14|596.14|602.32|596.32|602.14|596.14|23
1610316760000|2021-01-10 22:12:40|602.18|596.18|602.16|596.16|602.33|596.33|602.07|596.07|26
1610316770000|2021-01-10 22:12:50|602.13|596.13|601.72|595.72|602.14|596.14|601.53|595.53|27
1610316780000|2021-01-10 22:13:00|601.69|595.69|601.65|595.65|601.7|595.7|601.52|595.52|25
1610316790000|2021-01-10 22:13:10|601.69|595.69|602.49|596.49|602.49|596.49|601.66|595.66|28
1610316800000|2021-01-10 22:13:20|602.48|596.48|602.66|596.66|602.69|596.69|602.48|596.48|27
1610316810000|2021-01-10 22:13:30|602.67|596.67|602.84|596.84|602.86|596.86|602.58|596.58|20
1610316820000|2021-01-10 22:13:40|602.8|596.8|602.87|596.87|602.88|596.88|602.8|596.8|16
1610316830000|2021-01-10 22:13:50|602.88|596.88|603.08|597.08|603.1|597.1|602.86|596.86|7
1610316840000|2021-01-10 22:14:00|603.04|597.04|602.99|596.99|603.08|597.08|602.93|596.93|19
1610316850000|2021-01-10 22:14:10|602.98|596.98|602.95|596.95|602.98|596.98|602.9|596.9|15
1610316860000|2021-01-10 22:14:20|602.93|596.93|603.05|597.05|603.05|597.05|602.93|596.93|16
1610316870000|2021-01-10 22:14:30|603.07|597.07|603.02|597.02|603.09|597.09|602.95|596.95|22
1610316880000|2021-01-10 22:14:40|603.03|597.03|603.12|597.12|603.12|597.12|602.97|596.97|21
1610316890000|2021-01-10 22:14:50|603.1|597.1|603.37|597.37|603.42|597.42|603.1|597.1|20
1610316900000|2021-01-10 22:15:00|603.4|597.4|603.41|597.41|603.63|597.63|603.4|597.4|17
1610316910000|2021-01-10 22:15:10|603.37|597.37|603.49|597.49|603.49|597.49|603.37|597.37|8
1610316920000|2021-01-10 22:15:20|603.62|597.62|603.71|597.71|603.81|597.81|603.6|597.6|21
1610316930000|2021-01-10 22:15:30|603.81|597.81|604.2|598.2|604.4|598.4|603.81|597.81|27
1610316940000|2021-01-10 22:15:40|604.23|598.23|604.7|598.7|604.82|598.82|604.23|598.23|22
1610316950000|2021-01-10 22:15:50|604.73|598.73|605.1|599.1|605.12|599.12|604.7|598.7|27
1610316960000|2021-01-10 22:16:00|605.11|599.11|605.1|599.1|605.12|599.12|605.05|599.05|19
1610316970000|2021-01-10 22:16:10|605.09|599.09|605.17|599.17|605.2|599.2|605.08|599.08|12
1610316980000|2021-01-10 22:16:20|605.18|599.18|606.68|600.68|606.68|600.68|605.18|599.18|28
1610316990000|2021-01-10 22:16:30|606.7|600.7|607.02|601.02|607.06|601.06|606.69|600.69|25
1610317000000|2021-01-10 22:16:40|607.01|601.01|607.54|601.54|607.66|601.66|607.01|601.01|23
1610317010000|2021-01-10 22:16:50|607.62|601.62|607.6|601.6|607.62|601.62|607.58|601.58|7
1610317020000|2021-01-10 22:17:00|607.59|601.59|607.48|601.48|607.59|601.59|607.46|601.46|10
1610317030000|2021-01-10 22:17:10|607.49|601.49|607.47|601.47|607.54|601.54|607.47|601.47|10
1610317040000|2021-01-10 22:17:20|607.48|601.48|607.51|601.51|607.51|601.51|607.47|601.47|4
1610317050000|2021-01-10 22:17:30|607.52|601.52|607.71|601.71|607.71|601.71|607.48|601.48|27
1610317060000|2021-01-10 22:17:40|608.33|602.33|608.19|602.19|608.33|602.33|607.69|601.69|31
1610317070000|2021-01-10 22:17:50|608.18|602.18|609.32|603.32|609.32|603.32|608.17|602.17|22
1610317080000|2021-01-10 22:18:00|609.35|603.35|610.16|604.16|610.16|604.16|609.35|603.35|34
1610317090000|2021-01-10 22:18:10|610.19|604.19|611.61|605.61|611.71|605.71|610.19|604.19|31
1610317100000|2021-01-10 22:18:20|611.68|605.68|612.22|606.22|612.27|606.27|611.68|605.68|26
1610317110000|2021-01-10 22:18:30|612.24|606.24|612.27|606.27|612.4|606.4|612.24|606.24|16
1610317120000|2021-01-10 22:18:40|612.25|606.25|612.65|606.65|612.67|606.67|612.25|606.25|18
1610317130000|2021-01-10 22:18:50|612.72|606.72|613.09|607.09|613.15|607.15|612.7|606.7|17
1610317140000|2021-01-10 22:19:00|613.01|607.01|612.82|606.82|613.26|607.26|612.77|606.77|24
1610317150000|2021-01-10 22:19:10|612.75|606.75|612.63|606.63|612.75|606.75|612.6|606.6|22
1610317160000|2021-01-10 22:19:20|612.6|606.6|612.68|606.68|612.69|606.69|612.6|606.6|21
1610317170000|2021-01-10 22:19:30|612.66|606.66|612.65|606.65|612.71|606.71|612.6|606.6|21
1610317180000|2021-01-10 22:19:40|612.64|606.64|612.61|606.61|612.67|606.67|612.61|606.61|7
1610317190000|2021-01-10 22:19:50|612.57|606.57|612.45|606.45|612.57|606.57|612.29|606.29|23
1610317200000|2021-01-10 22:20:00|612.43|606.43|612.02|606.02|612.48|606.48|611.93|605.93|26
1610317210000|2021-01-10 22:20:10|612.05|606.05|612.58|606.58|612.58|606.58|611.94|605.94|23
1610317220000|2021-01-10 22:20:20|612.57|606.57|612.55|606.55|612.58|606.58|612.55|606.55|9
1610317230000|2021-01-10 22:20:30|612.57|606.57|612.55|606.55|612.57|606.57|612.53|606.53|16
1610317240000|2021-01-10 22:20:40|612.56|606.56|612.47|606.47|612.58|606.58|612.46|606.46|10
1610317250000|2021-01-10 22:20:50|612.48|606.48|612.54|606.54|612.54|606.54|612.48|606.48|6
1610317260000|2021-01-10 22:21:00|612.46|606.46|612.34|606.34|612.46|606.46|612.29|606.29|22
1610317270000|2021-01-10 22:21:10|612.32|606.32|612.31|606.31|612.32|606.32|612.28|606.28|15
1610317280000|2021-01-10 22:21:20|612.28|606.28|611.83|605.83|612.28|606.28|611.79|605.79|26
1610317290000|2021-01-10 22:21:30|611.82|605.82|611.87|605.87|611.95|605.95|611.71|605.71|22
1610317300000|2021-01-10 22:21:40|611.93|605.93|612|606|612.01|606.01|611.87|605.87|15
1610317310000|2021-01-10 22:21:50|611.99|605.99|612.28|606.28|612.28|606.28|611.92|605.92|26
1610317320000|2021-01-10 22:22:00|612.29|606.29|611.82|605.82|612.29|606.29|611.76|605.76|25
1610317330000|2021-01-10 22:22:10|611.79|605.79|611.93|605.93|611.94|605.94|611.76|605.76|20
1610317340000|2021-01-10 22:22:20|611.91|605.91|611.77|605.77|611.95|605.95|611.74|605.74|22
1610317350000|2021-01-10 22:22:30|611.75|605.75|611.73|605.73|611.79|605.79|611.7|605.7|17
1610317360000|2021-01-10 22:22:40|611.71|605.71|611.72|605.72|611.77|605.77|611.67|605.67|12
1610317370000|2021-01-10 22:22:50|611.73|605.73|611.69|605.69|611.77|605.77|611.69|605.69|20
1610317380000|2021-01-10 22:23:00|611.7|605.7|611.66|605.66|611.7|605.7|611.66|605.66|2
1610317390000|2021-01-10 22:23:10|611.67|605.67|611.75|605.75|611.79|605.79|611.61|605.61|10
1610317400000|2021-01-10 22:23:20|611.91|605.91|612.01|606.01|612.01|606.01|611.83|605.83|19
1610317410000|2021-01-10 22:23:30|612.03|606.03|612.22|606.22|612.22|606.22|612.02|606.02|19
1610317420000|2021-01-10 22:23:40|612.24|606.24|612.35|606.35|612.35|606.35|612.13|606.13|18
1610317430000|2021-01-10 22:23:50|612.31|606.31|612.37|606.37|612.54|606.54|612.31|606.31|20
1610317440000|2021-01-10 22:24:00|612.34|606.34|612.01|606.01|612.34|606.34|612.01|606.01|19
1610317450000|2021-01-10 22:24:10|612|606|611.85|605.85|612.01|606.01|611.47|605.47|31
1610317460000|2021-01-10 22:24:20|611.87|605.87|613.53|607.53|613.53|607.53|611.87|605.87|28
1610317470000|2021-01-10 22:24:30|613.48|607.48|613.99|607.99|614.03|608.03|613.48|607.48|37
1610317480000|2021-01-10 22:24:40|613.98|607.98|614.11|608.11|614.11|608.11|613.92|607.92|27
1610317490000|2021-01-10 22:24:50|614.13|608.13|614.26|608.26|614.3|608.3|614.12|608.12|19
1610317500000|2021-01-10 22:25:00|614.27|608.27|614.19|608.19|614.32|608.32|614.05|608.05|32
1610317510000|2021-01-10 22:25:10|614.03|608.03|613.73|607.73|614.18|608.18|613.67|607.67|24
1610317520000|2021-01-10 22:25:20|613.72|607.72|613.81|607.81|613.81|607.81|613.51|607.51|17
1610317530000|2021-01-10 22:25:30|613.73|607.73|614.16|608.16|614.16|608.16|613.73|607.73|25
1610317540000|2021-01-10 22:25:40|614.13|608.13|614.31|608.31|614.37|608.37|614.1|608.1|26
1610317550000|2021-01-10 22:25:50|614.26|608.26|614.27|608.27|614.36|608.36|614.19|608.19|33
1610317560000|2021-01-10 22:26:00|614.25|608.25|614|608|614.31|608.31|613.98|607.98|27
1610317570000|2021-01-10 22:26:10|613.98|607.98|613.42|607.42|613.98|607.98|613.42|607.42|28
1610317580000|2021-01-10 22:26:20|613.4|607.4|613.03|607.03|613.4|607.4|613.01|607.01|28
1610317590000|2021-01-10 22:26:30|613|607|611.41|605.41|613.02|607.02|611.4|605.4|34
1610317600000|2021-01-10 22:26:40|611.42|605.42|611.04|605.04|611.42|605.42|611.03|605.03|31
1610317610000|2021-01-10 22:26:50|610.74|604.74|610.54|604.54|610.74|604.74|610.5|604.5|23
1610317620000|2021-01-10 22:27:00|610.53|604.53|609.95|603.95|610.53|604.53|609.95|603.95|22
1610317630000|2021-01-10 22:27:10|609.94|603.94|609.96|603.96|610.01|604.01|609.81|603.81|25
1610317640000|2021-01-10 22:27:20|609.98|603.98|609.89|603.89|610.08|604.08|609.87|603.87|24
1610317650000|2021-01-10 22:27:30|609.88|603.88|610.22|604.22|610.28|604.28|609.83|603.83|26
1610317660000|2021-01-10 22:27:40|610.21|604.21|609.88|603.88|610.22|604.22|609.85|603.85|12
1610317670000|2021-01-10 22:27:50|609.95|603.95|609.99|603.99|610.02|604.02|609.83|603.83|27
1610317680000|2021-01-10 22:28:00|609.95|603.95|609.75|603.75|609.96|603.96|609.75|603.75|19
1610317690000|2021-01-10 22:28:10|609.72|603.72|609.34|603.34|609.72|603.72|609.34|603.34|20
1610317700000|2021-01-10 22:28:20|609.33|603.33|609.29|603.29|609.38|603.38|609.25|603.25|14
1610317710000|2021-01-10 22:28:30|609.3|603.3|609.51|603.51|609.51|603.51|609.26|603.26|17
1610317720000|2021-01-10 22:28:40|609.46|603.46|609.47|603.47|609.53|603.53|609.36|603.36|18
1610317730000|2021-01-10 22:28:50|609.5|603.5|609.5|603.5|609.57|603.57|609.48|603.48|14
1610317740000|2021-01-10 22:29:00|609.47|603.47|609.86|603.86|609.93|603.93|609.46|603.46|27
1610317750000|2021-01-10 22:29:10|609.93|603.93|609.95|603.95|609.95|603.95|609.82|603.82|12
1610317760000|2021-01-10 22:29:20|610.22|604.22|610.2|604.2|610.22|604.22|610.2|604.2|2
1610317770000|2021-01-10 22:29:30|610.29|604.29|610.46|604.46|610.48|604.48|610.2|604.2|26
1610317780000|2021-01-10 22:29:40|610.41|604.41|610.4|604.4|610.55|604.55|610.37|604.37|28
1610317790000|2021-01-10 22:29:50|610.51|604.51|610.63|604.63|610.71|604.71|610.5|604.5|32
1610317800000|2021-01-10 22:30:00|610.62|604.62|610.58|604.58|610.73|604.73|610.58|604.58|24
1610317810000|2021-01-10 22:30:10|610.57|604.57|610.94|604.94|610.94|604.94|610.57|604.57|22
1610317820000|2021-01-10 22:30:20|610.96|604.96|609.99|603.99|611.08|605.08|609.99|603.99|30
1610317830000|2021-01-10 22:30:30|610|604|609.69|603.69|610|604|609.69|603.69|25
1610317840000|2021-01-10 22:30:40|609.67|603.67|608.56|602.56|609.67|603.67|608.56|602.56|28
1610317850000|2021-01-10 22:30:50|608.42|602.42|608.01|602.01|608.42|602.42|607.97|601.97|26
1610317860000|2021-01-10 22:31:00|607.81|601.81|607.61|601.61|607.96|601.96|607.61|601.61|26
1610317870000|2021-01-10 22:31:10|607.65|601.65|608.1|602.1|608.1|602.1|607.65|601.65|30
1610317880000|2021-01-10 22:31:20|608.12|602.12|607.86|601.86|608.12|602.12|607.86|601.86|16
1610317890000|2021-01-10 22:31:30|607.82|601.82|607.37|601.37|607.82|601.82|607.37|601.37|24
1610317900000|2021-01-10 22:31:40|607.36|601.36|607.72|601.72|607.81|601.81|607.34|601.34|31
1610317910000|2021-01-10 22:31:50|607.73|601.73|607.7|601.7|607.73|601.73|607.63|601.63|18
1610317920000|2021-01-10 22:32:00|607.65|601.65|607.52|601.52|607.67|601.67|607.32|601.32|25
1610317930000|2021-01-10 22:32:10|607.53|601.53|608.04|602.04|608.09|602.09|607.48|601.48|29
1610317940000|2021-01-10 22:32:20|608.06|602.06|608.39|602.39|608.39|602.39|608.03|602.03|26
1610317950000|2021-01-10 22:32:30|608.41|602.41|608.3|602.3|608.49|602.49|608.08|602.08|33
1610317960000|2021-01-10 22:32:40|608.34|602.34|608.13|602.13|608.36|602.36|608.1|602.1|33
1610317970000|2021-01-10 22:32:50|608.19|602.19|607.9|601.9|608.19|602.19|607.81|601.81|23
1610317980000|2021-01-10 22:33:00|607.92|601.92|608.11|602.11|608.11|602.11|607.92|601.92|21
1610317990000|2021-01-10 22:33:10|608.15|602.15|608.08|602.08|608.2|602.2|607.95|601.95|26
1610318000000|2021-01-10 22:33:20|608.1|602.1|607.28|601.28|608.1|602.1|607.15|601.15|26
1610318010000|2021-01-10 22:33:30|607.27|601.27|606.78|600.78|607.35|601.35|606.77|600.77|30
1610318020000|2021-01-10 22:33:40|606.75|600.75|607.53|601.53|607.54|601.54|606.73|600.73|31
1610318030000|2021-01-10 22:33:50|607.73|601.73|607.28|601.28|607.73|601.73|607.28|601.28|20
1610318040000|2021-01-10 22:34:00|607.3|601.3|607.06|601.06|607.5|601.5|607.06|601.06|28
1610318050000|2021-01-10 22:34:10|607.1|601.1|607.27|601.27|607.27|601.27|607.07|601.07|23
1610318060000|2021-01-10 22:34:20|607.28|601.28|607|601|607.29|601.29|607|601|18
1610318070000|2021-01-10 22:34:30|607.06|601.06|607.19|601.19|607.19|601.19|607.03|601.03|21
1610318080000|2021-01-10 22:34:40|607.17|601.17|607.19|601.19|607.19|601.19|607.17|601.17|8
1610318090000|2021-01-10 22:34:50|607.2|601.2|607.17|601.17|607.2|601.2|607.17|601.17|2
1610318100000|2021-01-10 22:35:00|607.04|601.04|607.35|601.35|607.35|601.35|607.04|601.04|15
1610318110000|2021-01-10 22:35:10|607.48|601.48|607.25|601.25|607.52|601.52|607.25|601.25|15
1610318120000|2021-01-10 22:35:20|607.26|601.26|606.52|600.52|607.26|601.26|606.51|600.51|28
1610318130000|2021-01-10 22:35:30|606.53|600.53|606.11|600.11|606.53|600.53|605.94|599.94|27
1610318140000|2021-01-10 22:35:40|606.12|600.12|605.92|599.92|606.17|600.17|605.86|599.86|23
1610318150000|2021-01-10 22:35:50|605.93|599.93|605.57|599.57|605.93|599.93|605.53|599.53|26
1610318160000|2021-01-10 22:36:00|605.56|599.56|605.78|599.78|605.85|599.85|605.56|599.56|29
1610318170000|2021-01-10 22:36:10|605.72|599.72|606|600|606|600|605.69|599.69|23
1610318180000|2021-01-10 22:36:20|605.98|599.98|605.68|599.68|605.99|599.99|605.66|599.66|21
1610318190000|2021-01-10 22:36:30|605.67|599.67|604.94|598.94|605.67|599.67|604.73|598.73|30
1610318200000|2021-01-10 22:36:40|605.08|599.08|605.57|599.57|605.6|599.6|605.02|599.02|35
1610318210000|2021-01-10 22:36:50|605.56|599.56|604.87|598.87|605.56|599.56|604.87|598.87|22
1610318220000|2021-01-10 22:37:00|604.79|598.79|604.44|598.44|604.82|598.82|604.43|598.43|36
1610318230000|2021-01-10 22:37:10|604.43|598.43|604.7|598.7|604.71|598.71|604.38|598.38|33
1610318240000|2021-01-10 22:37:20|604.71|598.71|604.63|598.63|604.76|598.76|604.63|598.63|21
1610318250000|2021-01-10 22:37:30|604.69|598.69|604.51|598.51|604.72|598.72|604.45|598.45|20
1610318260000|2021-01-10 22:37:40|604.54|598.54|604.37|598.37|604.54|598.54|604.37|598.37|10
1610318270000|2021-01-10 22:37:50|604.38|598.38|604.46|598.46|604.46|598.46|604.35|598.35|25
1610318280000|2021-01-10 22:38:00|604.43|598.43|603.97|597.97|604.43|598.43|603.84|597.84|23
1610318290000|2021-01-10 22:38:10|603.99|597.99|603.18|597.18|604.01|598.01|603.03|597.03|30
1610318300000|2021-01-10 22:38:20|603.23|597.23|602.57|596.57|603.41|597.41|602.57|596.57|30
1610318310000|2021-01-10 22:38:30|602.56|596.56|602.3|596.3|602.57|596.57|602.3|596.3|29
1610318320000|2021-01-10 22:38:40|602.32|596.32|601.86|595.86|602.35|596.35|601.81|595.81|26
1610318330000|2021-01-10 22:38:50|601.84|595.84|600.99|594.99|601.84|595.84|600.52|594.52|33
1610318340000|2021-01-10 22:39:00|601.02|595.02|601.03|595.03|601.38|595.38|600.97|594.97|33
1610318350000|2021-01-10 22:39:10|600.79|594.79|600.61|594.61|600.8|594.8|600.59|594.59|24
1610318360000|2021-01-10 22:39:20|600.6|594.6|600.59|594.59|600.64|594.64|600.52|594.52|15
1610318370000|2021-01-10 22:39:30|600.58|594.58|601.82|595.82|601.83|595.83|600.58|594.58|23
1610318380000|2021-01-10 22:39:40|601.87|595.87|601.66|595.66|601.97|595.97|601.54|595.54|28
1610318390000|2021-01-10 22:39:50|601.55|595.55|601.84|595.84|601.85|595.85|601.39|595.39|28
1610318400000|2021-01-10 22:40:00|601.85|595.85|602.38|596.38|602.38|596.38|601.85|595.85|22
1610318410000|2021-01-10 22:40:10|602.41|596.41|602.53|596.53|602.61|596.61|602.28|596.28|23
1610318420000|2021-01-10 22:40:20|602.65|596.65|603.05|597.05|603.05|597.05|602.59|596.59|29
1610318430000|2021-01-10 22:40:30|603.2|597.2|603.6|597.6|603.6|597.6|603.19|597.19|26
1610318440000|2021-01-10 22:40:40|603.62|597.62|603.48|597.48|603.8|597.8|603.46|597.46|32
1610318450000|2021-01-10 22:40:50|603.54|597.54|603.28|599.28|603.93|599.31|602.95|597.54|33
1610318460000|2021-01-10 22:41:00|603.27|599.27|601.95|597.95|603.29|599.29|601.95|597.95|32
1610318470000|2021-01-10 22:41:10|601.94|597.94|601.84|597.84|601.96|597.96|601.63|597.63|18
1610318480000|2021-01-10 22:41:20|601.79|597.79|602.1|598.1|602.11|598.11|601.79|597.79|23
1610318490000|2021-01-10 22:41:30|602.11|598.11|602.63|598.63|602.65|598.65|602.11|598.11|33
1610318500000|2021-01-10 22:41:40|602.65|598.65|602.63|598.63|602.74|598.74|602.54|598.54|19
1610318510000|2021-01-10 22:41:50|602.66|598.66|602.58|598.58|602.67|598.67|602.58|598.58|9
1610318520000|2021-01-10 22:42:00|602.59|598.59|602.39|598.39|602.59|598.59|602.35|598.35|14
1610318530000|2021-01-10 22:42:10|602.32|598.32|602.21|598.21|602.32|598.32|602.21|598.21|11
1610318540000|2021-01-10 22:42:20|602.2|598.2|601.94|597.94|602.2|598.2|601.89|597.89|20
1610318550000|2021-01-10 22:42:30|602.01|598.01|602.02|598.02|602.02|598.02|601.86|597.86|12
1610318560000|2021-01-10 22:42:40|602.03|598.03|601.82|597.82|602.24|598.24|601.82|597.82|24
1610318570000|2021-01-10 22:42:50|601.89|597.89|602.19|598.19|602.4|598.4|601.89|597.89|15
1610318580000|2021-01-10 22:43:00|602.2|598.2|602.25|598.25|602.31|598.31|602.11|598.11|18
1610318590000|2021-01-10 22:43:10|602.3|598.3|602.53|598.53|602.53|598.53|602.29|598.29|19
1610318600000|2021-01-10 22:43:20|602.6|598.6|602.86|598.86|602.86|598.86|602.57|598.57|11
1610318610000|2021-01-10 22:43:30|602.85|598.85|602.86|598.86|602.86|598.86|602.6|598.6|28
1610318620000|2021-01-10 22:43:40|602.87|598.87|602.78|598.78|602.87|598.87|602.73|598.73|20
1610318630000|2021-01-10 22:43:50|602.79|598.79|602.7|598.7|602.86|598.86|602.69|598.69|14
1610318640000|2021-01-10 22:44:00|602.69|598.69|602.68|598.68|602.77|598.77|602.68|598.68|4
1610318650000|2021-01-10 22:44:10|602.67|598.67|602.72|598.72|602.72|598.72|602.66|598.66|12
1610318660000|2021-01-10 22:44:20|602.76|598.76|602.81|598.81|602.82|598.82|602.72|598.72|13
1610318670000|2021-01-10 22:44:30|602.8|598.8|602.77|598.77|602.81|598.81|602.75|598.75|14
1610318680000|2021-01-10 22:44:40|602.76|598.76|602.39|598.39|602.76|598.76|602.18|598.18|26
1610318690000|2021-01-10 22:44:50|602.4|598.4|602.45|598.45|602.45|598.45|602.29|598.29|12
1610318700000|2021-01-10 22:45:00|602.46|598.46|602.63|598.63|602.63|598.63|602.19|598.19|22
1610318710000|2021-01-10 22:45:10|602.62|598.62|601.88|597.88|602.62|598.62|601.88|597.88|28
1610318720000|2021-01-10 22:45:20|601.87|597.87|602.04|598.04|602.12|598.12|601.77|597.77|27
1610318730000|2021-01-10 22:45:30|602.02|598.02|600.46|596.46|602.06|598.06|600.42|596.42|35
1610318740000|2021-01-10 22:45:40|600.35|596.35|600.69|596.69|600.97|596.97|600.35|596.35|28
1610318750000|2021-01-10 22:45:50|600.68|596.68|600.39|596.39|600.68|596.68|600.31|596.31|26
1610318760000|2021-01-10 22:46:00|600.43|596.43|601.27|597.27|601.27|597.27|600.15|596.15|33
1610318770000|2021-01-10 22:46:10|601.3|597.3|600.89|596.89|601.46|597.46|600.88|596.88|25
1610318780000|2021-01-10 22:46:20|600.9|596.9|600.4|596.4|600.92|596.92|600.32|596.32|34
1610318790000|2021-01-10 22:46:30|600.39|596.39|599.93|595.93|600.39|596.39|599.81|595.81|30
1610318800000|2021-01-10 22:46:40|599.95|595.95|600.35|596.35|600.43|596.43|599.84|595.84|26
1610318810000|2021-01-10 22:46:50|600.44|596.44|599.69|595.69|600.44|596.44|599.63|595.63|24
1610318820000|2021-01-10 22:47:00|599.68|595.68|597.93|593.93|599.68|595.68|597.9|593.9|28
1610318830000|2021-01-10 22:47:10|597.9|593.9|597.75|593.75|597.93|593.93|597.14|593.14|29
1610318840000|2021-01-10 22:47:20|597.85|593.85|597.06|593.06|597.96|593.96|597.06|593.06|31
1610318850000|2021-01-10 22:47:30|597.14|593.14|597.4|593.4|597.96|593.96|597.08|593.08|34
1610318860000|2021-01-10 22:47:40|597.47|593.47|597.63|593.63|598.03|594.03|597.43|593.43|29
1610318870000|2021-01-10 22:47:50|597.64|593.64|597.67|593.67|597.94|593.94|597.5|593.5|35
1610318880000|2021-01-10 22:48:00|597.65|593.65|597.44|593.44|597.65|593.65|597.26|593.26|36
1610318890000|2021-01-10 22:48:10|597.48|593.48|597.39|593.39|597.51|593.51|597.33|593.33|25
1610318900000|2021-01-10 22:48:20|597.42|593.42|597.48|593.48|597.48|593.48|597.28|593.28|33
1610318910000|2021-01-10 22:48:30|597.46|593.46|596.78|592.78|597.48|593.48|596.76|592.76|29
1610318920000|2021-01-10 22:48:40|596.79|592.79|596.74|592.74|596.8|592.8|596.63|592.63|29
1610318930000|2021-01-10 22:48:50|596.75|592.75|596.5|592.5|596.8|592.8|596.45|592.45|24
1610318940000|2021-01-10 22:49:00|596.48|592.48|596.41|592.41|596.56|592.56|596.41|592.41|23
1610318950000|2021-01-10 22:49:10|596.4|592.4|596.41|592.41|596.41|592.41|596.32|592.32|12
1610318960000|2021-01-10 22:49:20|596.43|592.43|596.78|592.78|596.9|592.9|596.43|592.43|24
1610318970000|2021-01-10 22:49:30|596.8|592.8|596.85|592.85|596.94|592.94|596.75|592.75|24
1610318980000|2021-01-10 22:49:40|596.89|592.89|596.97|592.97|597.03|593.03|596.78|592.78|17
1610318990000|2021-01-10 22:49:50|596.91|592.91|597|593|597.03|593.03|596.82|592.82|29
1610319000000|2021-01-10 22:50:00|597.07|593.07|598.14|594.14|598.48|594.48|597.01|593.01|34
1610319010000|2021-01-10 22:50:10|597.96|593.96|597.86|593.86|597.96|593.96|597.68|593.68|38
1610319020000|2021-01-10 22:50:20|597.87|593.87|598.86|594.86|599.01|595.01|597.82|593.82|28
1610319030000|2021-01-10 22:50:30|598.91|594.91|600.09|596.09|600.2|596.2|598.91|594.91|30
1610319040000|2021-01-10 22:50:40|600.1|596.1|599.08|595.08|600.28|596.28|598.79|594.79|35
1610319050000|2021-01-10 22:50:50|599.11|595.11|599.09|595.09|599.19|595.19|598.98|594.98|22
1610319060000|2021-01-10 22:51:00|599.02|595.02|597.8|593.8|599.02|595.02|597.27|593.27|31
1610319070000|2021-01-10 22:51:10|597.78|593.78|597.62|593.62|597.78|593.78|597.55|593.55|33
1610319080000|2021-01-10 22:51:20|597.64|593.64|597.5|593.5|597.64|593.64|597.45|593.45|37
1610319090000|2021-01-10 22:51:30|597.51|593.51|597.67|593.67|597.69|593.69|597.44|593.44|32
1610319100000|2021-01-10 22:51:40|597.46|593.46|597.46|593.46|597.55|593.55|597.18|593.18|26
1610319110000|2021-01-10 22:51:50|597.47|593.47|597.48|593.48|597.52|593.52|597.47|593.47|14
1610319120000|2021-01-10 22:52:00|597.44|593.44|597.3|593.3|597.51|593.51|597.3|593.3|22
1610319130000|2021-01-10 22:52:10|597.33|593.33|596.98|592.98|597.33|593.33|596.57|592.57|22
1610319140000|2021-01-10 22:52:20|596.97|592.97|596.77|592.77|596.99|592.99|596.75|592.75|18
1610319150000|2021-01-10 22:52:30|596.76|592.76|597.22|593.22|597.26|593.26|596.76|592.76|31
1610319160000|2021-01-10 22:52:40|597.25|593.25|597.15|593.15|597.5|593.5|597.12|593.12|24
1610319170000|2021-01-10 22:52:50|597.43|593.43|597.1|593.1|597.43|593.43|597|593|28
1610319180000|2021-01-10 22:53:00|597.09|593.09|597.03|593.03|597.09|593.09|596.74|592.74|26
1610319190000|2021-01-10 22:53:10|597.28|593.28|597.32|593.32|597.36|593.36|597|593|31
1610319200000|2021-01-10 22:53:20|597.37|593.37|597.09|593.09|597.42|593.42|596.99|592.99|31
1610319210000|2021-01-10 22:53:30|597.08|593.08|597.04|593.04|597.13|593.13|596.85|592.85|26
1610319220000|2021-01-10 22:53:40|597.05|593.05|597.16|593.16|597.19|593.19|597.05|593.05|10
1610319230000|2021-01-10 22:53:50|597.19|593.19|597.35|593.35|597.35|593.35|597.19|593.19|13
1610319240000|2021-01-10 22:54:00|597.34|593.34|597.37|593.37|597.39|593.39|597.27|593.27|17
1610319250000|2021-01-10 22:54:10|596.82|592.82|597.67|593.67|597.84|593.84|596.79|592.79|26
1610319260000|2021-01-10 22:54:20|597.64|593.64|597.62|593.62|597.75|593.75|597.44|593.44|19
1610319270000|2021-01-10 22:54:30|597.7|593.7|597.46|593.46|597.76|593.76|596.89|592.89|20
1610319280000|2021-01-10 22:54:40|597.48|593.48|597.54|593.54|597.67|593.67|597.45|593.45|20
1610319290000|2021-01-10 22:54:50|597.45|593.45|597.45|593.45|597.54|593.54|597.24|593.24|23
1610319300000|2021-01-10 22:55:00|597.25|593.25|596.93|592.93|597.44|593.44|596.93|592.93|30
1610319310000|2021-01-10 22:55:10|596.94|592.94|596.62|592.62|596.94|592.94|596.46|592.46|27
1610319320000|2021-01-10 22:55:20|596.58|592.58|595.84|591.84|596.62|592.62|595.69|591.69|23
1610319330000|2021-01-10 22:55:30|595.83|591.83|597.12|593.12|597.12|593.12|595.76|591.76|30
1610319340000|2021-01-10 22:55:40|597.11|593.11|596.43|592.43|597.12|593.12|596.37|592.37|26
1610319350000|2021-01-10 22:55:50|596.38|592.38|595.55|591.55|596.38|592.38|595.53|591.53|33
1610319360000|2021-01-10 22:56:00|595.57|591.57|595.18|591.18|595.67|591.67|595.18|591.18|29
1610319370000|2021-01-10 22:56:10|595.15|591.15|595.8|591.8|595.8|591.8|595.09|591.09|27
1610319380000|2021-01-10 22:56:20|595.66|591.66|595.75|591.75|595.79|591.79|595.66|591.66|19
1610319390000|2021-01-10 22:56:30|595.74|591.74|596.1|592.1|596.13|592.13|595.74|591.74|22
1610319400000|2021-01-10 22:56:40|596.11|592.11|596.12|592.12|596.15|592.15|596.02|592.02|24
1610319410000|2021-01-10 22:56:50|596.11|592.11|596.55|592.55|596.56|592.56|596.11|592.11|32
1610319420000|2021-01-10 22:57:00|596.52|592.52|596.88|592.88|596.88|592.88|596.49|592.49|27
1610319430000|2021-01-10 22:57:10|596.87|592.87|596.99|592.99|597.15|593.15|596.86|592.86|25
1610319440000|2021-01-10 22:57:20|597.04|593.04|596.65|592.65|597.04|593.04|596.62|592.62|23
1610319450000|2021-01-10 22:57:30|596.71|592.71|596.64|592.64|596.71|592.71|596.38|592.38|21
1610319460000|2021-01-10 22:57:40|596.65|592.65|597.35|593.35|597.35|593.35|596.65|592.65|25
1610319470000|2021-01-10 22:57:50|597.27|593.27|597.35|593.35|597.39|593.39|597.15|593.15|23
1610319480000|2021-01-10 22:58:00|597.34|593.34|597.19|593.19|597.4|593.4|597.09|593.09|23
1610319490000|2021-01-10 22:58:10|597.21|593.21|595.48|591.48|597.26|593.26|595.43|591.43|30
1610319500000|2021-01-10 22:58:20|595.49|591.49|596.23|592.23|596.23|592.23|595.42|591.42|30
1610319510000|2021-01-10 22:58:30|596.21|592.21|596.17|592.17|596.27|592.27|596.12|592.12|23
1610319520000|2021-01-10 22:58:40|596.26|592.26|596.17|592.17|596.26|592.26|596.03|592.03|22
1610319530000|2021-01-10 22:58:50|596.21|592.21|596.15|592.15|596.44|592.44|596.07|592.07|24
1610319540000|2021-01-10 22:59:00|596.2|592.2|595.66|591.66|596.2|592.2|595.64|591.64|25
1610319550000|2021-01-10 22:59:10|595.69|591.69|595.68|591.68|595.83|591.83|595.63|591.63|24
1610319560000|2021-01-10 22:59:20|595.63|591.63|595.28|591.28|595.65|591.65|595.28|591.28|22
1610319570000|2021-01-10 22:59:30|595.27|591.27|595.32|591.32|595.36|591.36|594.79|590.79|28
1610319580000|2021-01-10 22:59:40|595.24|591.24|595.39|591.39|595.39|591.39|595.23|591.23|29
1610319590000|2021-01-10 22:59:50|595.35|591.35|595.39|591.39|595.51|591.51|595.35|591.35|17
1610319600000|2021-01-10 23:00:00|595.42|591.42|596.38|592.38|596.38|592.38|595.42|591.42|32
1610319610000|2021-01-10 23:00:10|596.37|592.37|596.62|592.62|596.65|592.65|596.37|592.37|25
1610319620000|2021-01-10 23:00:20|596.61|592.61|597.06|593.06|597.06|593.06|596.58|592.58|23
1610319630000|2021-01-10 23:00:30|597.07|593.07|597.51|593.51|597.72|593.72|597.07|593.07|27
1610319640000|2021-01-10 23:00:40|597.48|593.48|596.58|592.58|597.51|593.51|596.58|592.58|29
1610319650000|2021-01-10 23:00:50|596.48|592.48|596.28|592.28|596.57|592.57|595.95|591.95|35
1610319660000|2021-01-10 23:01:00|596.37|592.37|597.3|593.3|597.45|593.45|596.36|592.36|33
1610319670000|2021-01-10 23:01:10|597.24|593.24|597.28|593.28|597.57|593.57|597.13|593.13|31
1610319680000|2021-01-10 23:01:20|597.33|593.33|597.21|593.21|597.33|593.33|597.17|593.17|24
1610319690000|2021-01-10 23:01:30|597.2|593.2|597.16|593.16|597.2|593.2|597.16|593.16|14
1610319700000|2021-01-10 23:01:40|597.15|593.15|597.09|593.09|597.17|593.17|597.06|593.06|18
1610319710000|2021-01-10 23:01:50|597.08|593.08|597.13|593.13|597.13|593.13|597.08|593.08|13
1610319720000|2021-01-10 23:02:00|597.12|593.12|597.19|593.19|597.2|593.2|597.06|593.06|22
1610319730000|2021-01-10 23:02:10|597.12|593.12|598.06|594.06|598.6|594.6|596.97|592.97|32
1610319740000|2021-01-10 23:02:20|598.26|594.26|598.68|594.68|598.82|594.82|598.26|594.26|31
1610319750000|2021-01-10 23:02:30|598.66|594.66|599.15|595.15|599.26|595.26|598.66|594.66|35
1610319760000|2021-01-10 23:02:40|599.13|595.13|599.22|595.22|599.24|595.24|599.11|595.11|14
1610319770000|2021-01-10 23:02:50|599.25|595.25|599.11|595.11|599.25|595.25|599.09|595.09|18
1610319780000|2021-01-10 23:03:00|599.04|595.04|598.04|594.04|599.07|595.07|598.04|594.04|28
1610319790000|2021-01-10 23:03:10|597.91|593.91|597.61|593.61|598.09|594.09|597.59|593.59|29
1610319800000|2021-01-10 23:03:20|597.55|593.55|596.76|592.76|597.61|593.61|596.73|592.73|33
1610319810000|2021-01-10 23:03:30|596.77|592.77|596.94|592.94|597.08|593.08|596.76|592.76|30
1610319820000|2021-01-10 23:03:40|596.93|592.93|596.16|592.16|596.95|592.95|596.14|592.14|27
1610319830000|2021-01-10 23:03:50|596.13|592.13|596.05|592.05|596.13|592.13|595.9|591.9|29
1610319840000|2021-01-10 23:04:00|596.04|592.04|596.22|592.22|596.3|592.3|596.04|592.04|22
1610319850000|2021-01-10 23:04:10|596.23|592.23|595.89|591.89|596.25|592.25|595.88|591.88|21
1610319860000|2021-01-10 23:04:20|595.9|591.9|595.85|591.85|595.98|591.98|595.83|591.83|19
1610319870000|2021-01-10 23:04:30|595.86|591.86|595.68|591.68|595.94|591.94|595.68|591.68|22
1610319880000|2021-01-10 23:04:40|595.7|591.7|595.43|591.43|595.7|591.7|595.43|591.43|21
1610319890000|2021-01-10 23:04:50|595.45|591.45|595.69|591.69|595.91|591.91|595.41|591.41|30
1610319900000|2021-01-10 23:05:00|595.68|591.68|596.51|592.51|596.51|592.51|595.64|591.64|28
1610319910000|2021-01-10 23:05:10|596.5|592.5|596.25|592.25|596.5|592.5|596.24|592.24|19
1610319920000|2021-01-10 23:05:20|596.24|592.24|595.47|591.47|596.24|592.24|595.44|591.44|25
1610319930000|2021-01-10 23:05:30|595.46|591.46|595.17|591.17|595.47|591.47|595.17|591.17|22
1610319940000|2021-01-10 23:05:40|595.12|591.12|595.04|591.04|595.12|591.12|594.99|590.99|14
1610319950000|2021-01-10 23:05:50|595.02|591.02|594.82|590.82|595.02|591.02|594.64|590.64|32
1610319960000|2021-01-10 23:06:00|594.85|590.85|594.09|590.09|594.93|590.93|594.09|590.09|33
1610319970000|2021-01-10 23:06:10|594.04|590.04|593.93|589.93|594.05|590.05|593.92|589.92|20
1610319980000|2021-01-10 23:06:20|593.89|589.89|593.64|589.64|593.94|589.94|593.62|589.62|28
1610319990000|2021-01-10 23:06:30|593.61|589.61|593.38|589.38|593.65|589.65|593.35|589.35|21
1610320000000|2021-01-10 23:06:40|593.36|589.36|593.81|589.81|593.81|589.81|593.36|589.36|11
1610320010000|2021-01-10 23:06:50|593.85|589.85|595.27|591.27|595.39|591.39|593.85|589.85|36
1610320020000|2021-01-10 23:07:00|595.25|591.25|594.08|590.08|595.43|591.43|594.08|590.08|38
1610320030000|2021-01-10 23:07:10|594.01|590.01|593.44|589.44|594.04|590.04|593.44|589.44|25
1610320040000|2021-01-10 23:07:20|593.4|589.4|593.56|589.56|593.69|589.69|593.29|589.29|28
1610320050000|2021-01-10 23:07:30|593.58|589.58|593.22|589.22|593.66|589.66|593.22|589.22|28
1610320060000|2021-01-10 23:07:40|593.25|589.25|593.16|589.16|593.41|589.41|593.16|589.16|26
1610320070000|2021-01-10 23:07:50|593.21|589.21|592.95|588.95|593.21|589.21|592.92|588.92|23
1610320080000|2021-01-10 23:08:00|592.96|588.96|592.96|588.96|593.07|589.07|592.87|588.87|20
1610320090000|2021-01-10 23:08:10|592.93|588.93|592.8|588.8|592.93|588.93|592.8|588.8|22
1610320100000|2021-01-10 23:08:20|592.79|588.79|592.58|588.58|592.79|588.79|592.55|588.55|21
1610320110000|2021-01-10 23:08:30|592.59|588.59|592.4|588.4|592.59|588.59|592.28|588.28|25
1610320120000|2021-01-10 23:08:40|592.38|588.38|592.63|588.63|592.63|588.63|592.38|588.38|22
1610320130000|2021-01-10 23:08:50|592.61|588.61|592.76|588.76|592.78|588.78|592.61|588.61|20
1610320140000|2021-01-10 23:09:00|592.75|588.75|593.04|589.04|593.04|589.04|592.75|588.75|17
1610320150000|2021-01-10 23:09:10|593.05|589.05|592.79|588.79|593.24|589.24|592.77|588.77|22
1610320160000|2021-01-10 23:09:20|592.74|588.74|592.51|588.51|592.91|588.91|592.51|588.51|21
1610320170000|2021-01-10 23:09:30|592.44|588.44|592.33|588.33|592.48|588.48|592.3|588.3|21
1610320180000|2021-01-10 23:09:40|592.35|588.35|592.62|588.62|592.66|588.66|592.33|588.33|22
1610320190000|2021-01-10 23:09:50|592.63|588.63|592.64|588.64|592.65|588.65|592.61|588.61|9
1610320200000|2021-01-10 23:10:00|592.66|588.66|592.63|588.63|592.66|588.66|592.41|588.41|25
1610320210000|2021-01-10 23:10:10|592.67|588.67|592.72|588.72|592.85|588.85|592.67|588.67|26
1610320220000|2021-01-10 23:10:20|592.76|588.76|592.55|588.55|592.76|588.76|592.37|588.37|19
1610320230000|2021-01-10 23:10:30|592.57|588.57|595.3|591.3|595.3|591.3|592.57|588.57|36
1610320240000|2021-01-10 23:10:40|595.31|591.31|595.48|591.48|595.89|591.89|595.31|591.31|29
1610320250000|2021-01-10 23:10:50|595.49|591.49|595.69|591.69|595.69|591.69|595.07|591.07|32
1610320260000|2021-01-10 23:11:00|595.94|591.94|596.01|592.01|596.08|592.08|595.61|591.61|32
1610320270000|2021-01-10 23:11:10|596.03|592.03|595.75|591.75|596.03|592.03|595.35|591.35|28
1610320280000|2021-01-10 23:11:20|595.76|591.76|597.26|593.26|597.26|593.26|595.75|591.75|34
1610320290000|2021-01-10 23:11:30|597.32|593.32|597.34|593.34|597.79|593.79|596.92|592.92|36
1610320300000|2021-01-10 23:11:40|597.24|593.24|596.57|592.57|597.88|593.88|596.57|592.57|36
1610320310000|2021-01-10 23:11:50|596.55|592.55|597.67|593.67|597.77|593.77|596.52|592.52|37
1610320320000|2021-01-10 23:12:00|597.7|593.7|599.09|595.09|599.09|595.09|597.66|593.66|33
1610320330000|2021-01-10 23:12:10|599.1|595.1|598.48|594.48|599.1|595.1|597.8|593.8|34
1610320340000|2021-01-10 23:12:20|598.67|594.67|599.51|595.51|599.64|595.64|598.52|594.52|33
1610320350000|2021-01-10 23:12:30|599.52|595.52|599.05|595.05|600.25|596.25|599.05|595.05|30
1610320360000|2021-01-10 23:12:40|599.01|595.01|598.96|594.96|599.04|595.04|598.04|594.04|37
1610320370000|2021-01-10 23:12:50|598.94|594.94|599.07|595.07|599.91|595.91|598.7|594.7|35
1610320380000|2021-01-10 23:13:00|599.05|595.05|599.11|595.11|599.37|595.37|598.88|594.88|34
1610320390000|2021-01-10 23:13:10|599.12|595.12|599.28|595.28|599.45|595.45|598.44|594.44|33
1610320400000|2021-01-10 23:13:20|599.5|595.5|598.46|594.46|599.66|595.66|598.35|594.35|37
1610320410000|2021-01-10 23:13:30|598.4|594.4|598.28|594.28|598.4|594.4|597.94|593.94|33
1610320420000|2021-01-10 23:13:40|598.29|594.29|597.49|593.49|598.29|594.29|597.38|593.38|32
1610320430000|2021-01-10 23:13:50|597.47|593.47|598.59|594.59|598.89|594.89|597.45|593.45|37
1610320440000|2021-01-10 23:14:00|598.6|594.6|597.95|593.95|598.65|594.65|597.95|593.95|33
1610320450000|2021-01-10 23:14:10|597.97|593.97|597.66|593.66|597.97|593.97|597.18|593.18|35
1610320460000|2021-01-10 23:14:20|597.5|593.5|597.65|593.65|597.86|593.86|597.5|593.5|27
1610320470000|2021-01-10 23:14:30|597.93|593.93|597.83|593.83|598.27|594.27|597.58|593.58|36
1610320480000|2021-01-10 23:14:40|597.94|593.94|597.36|593.36|597.98|593.98|597.26|593.26|34
1610320490000|2021-01-10 23:14:50|597.35|593.35|597.27|593.27|598.01|594.01|597.26|593.26|28
1610320500000|2021-01-10 23:15:00|597.29|593.29|597.56|593.56|597.85|593.85|597.11|593.11|35
1610320510000|2021-01-10 23:15:10|597.62|593.62|598.31|594.31|598.31|594.31|597.62|593.62|31
1610320520000|2021-01-10 23:15:20|598.54|594.54|597.59|593.59|598.71|594.71|597.3|593.3|32
1610320530000|2021-01-10 23:15:30|597.61|593.61|598.13|594.13|598.15|594.15|597.48|593.48|31
1610320540000|2021-01-10 23:15:40|598.1|594.1|597.32|593.32|598.1|594.1|597.32|593.32|29
1610320550000|2021-01-10 23:15:50|597.25|593.25|597.1|593.1|597.26|593.26|596.79|592.79|27
1610320560000|2021-01-10 23:16:00|597.09|593.09|596.72|592.72|597.23|593.23|596.72|592.72|32
1610320570000|2021-01-10 23:16:10|596.82|592.82|597.24|593.24|597.24|593.24|596.68|592.68|30
1610320580000|2021-01-10 23:16:20|597.22|593.22|597.4|593.4|597.44|593.44|597.16|593.16|30
1610320590000|2021-01-10 23:16:30|597.42|593.42|597|593|597.47|593.47|597|593|25
1610320600000|2021-01-10 23:16:40|596.67|592.67|595.92|591.92|596.78|592.78|595.92|591.92|35
1610320610000|2021-01-10 23:16:50|595.86|591.86|596.01|592.01|596.12|592.12|595.86|591.86|27
1610320620000|2021-01-10 23:17:00|596.02|592.02|596.08|592.08|596.09|592.09|595.98|591.98|28
1610320630000|2021-01-10 23:17:10|596.06|592.06|596.02|592.02|596.29|592.29|595.82|591.82|33
1610320640000|2021-01-10 23:17:20|595.92|591.92|595.63|591.63|596.07|592.07|595.54|591.54|33
1610320650000|2021-01-10 23:17:30|595.61|591.61|595.43|591.43|595.64|591.64|595.38|591.38|28
1610320660000|2021-01-10 23:17:40|595.39|591.39|595.57|591.57|595.62|591.62|595.09|591.09|27
1610320670000|2021-01-10 23:17:50|595.58|591.58|596.34|592.34|596.34|592.34|595.3|591.3|32
1610320680000|2021-01-10 23:18:00|596.35|592.35|597.13|593.13|597.25|593.25|596.35|592.35|31
1610320690000|2021-01-10 23:18:10|597.36|593.36|597.27|593.27|597.36|593.36|597.04|593.04|27
1610320700000|2021-01-10 23:18:20|597.26|593.26|596.42|592.42|597.31|593.31|596.4|592.4|31
1610320710000|2021-01-10 23:18:30|596.48|592.48|595.65|591.65|596.48|592.48|595.65|591.65|27
1610320720000|2021-01-10 23:18:40|595.64|591.64|595.9|591.9|596.02|592.02|595.51|591.51|32
1610320730000|2021-01-10 23:18:50|595.96|591.96|595.49|591.49|596.1|592.1|595.49|591.49|30
1610320740000|2021-01-10 23:19:00|595.19|591.19|595.41|591.41|595.49|591.49|595.07|591.07|29
1610320750000|2021-01-10 23:19:10|595.42|591.42|595.37|591.37|595.42|591.42|595.19|591.19|26
1610320760000|2021-01-10 23:19:20|595.38|591.38|595.15|591.15|595.52|591.52|595.05|591.05|21
1610320770000|2021-01-10 23:19:30|595.16|591.16|595.22|591.22|595.65|591.65|594.96|590.96|33
1610320780000|2021-01-10 23:19:40|595.31|591.31|595.31|591.31|595.45|591.45|595.31|591.31|28
1610320790000|2021-01-10 23:19:50|595.3|591.3|595.48|591.48|595.62|591.62|595.3|591.3|30
1610320800000|2021-01-10 23:20:00|595.49|591.49|595.35|591.35|595.62|591.62|595.34|591.34|25
1610320810000|2021-01-10 23:20:10|595.27|591.27|595.32|591.32|595.38|591.38|595.15|591.15|23
1610320820000|2021-01-10 23:20:20|595.25|591.25|595.21|591.21|595.31|591.31|595.16|591.16|22
1610320830000|2021-01-10 23:20:30|595.22|591.22|594.84|590.84|595.22|591.22|594.62|590.62|35
1610320840000|2021-01-10 23:20:40|594.82|590.82|594.19|590.19|594.94|590.94|594.19|590.19|28
1610320850000|2021-01-10 23:20:50|594.18|590.18|593.82|589.82|594.23|590.23|593.7|589.7|34
1610320860000|2021-01-10 23:21:00|593.83|589.83|594.45|590.45|594.45|590.45|593.65|589.65|35
1610320870000|2021-01-10 23:21:10|594.43|590.43|594.58|590.58|594.93|590.93|594.41|590.41|35
1610320880000|2021-01-10 23:21:20|594.59|590.59|593.59|589.59|594.63|590.63|593.37|589.37|33
1610320890000|2021-01-10 23:21:30|593.6|589.6|593.62|589.62|593.96|589.96|593.42|589.42|34
1610320900000|2021-01-10 23:21:40|593.66|589.66|593.9|589.9|593.9|589.9|593.5|589.5|30
1610320910000|2021-01-10 23:21:50|593.91|589.91|594.32|590.32|594.32|590.32|593.91|589.91|34
1610320920000|2021-01-10 23:22:00|594.35|590.35|595.68|591.68|595.8|591.8|594.35|590.35|26
1610320930000|2021-01-10 23:22:10|595.78|591.78|596.69|592.69|596.69|592.69|595.72|591.72|32
1610320940000|2021-01-10 23:22:20|596.55|592.55|595.45|591.45|596.56|592.56|595.45|591.45|32
1610320950000|2021-01-10 23:22:30|595.46|591.46|596.6|592.6|596.67|592.67|595.44|591.44|27
1610320960000|2021-01-10 23:22:40|596.61|592.61|596.25|592.25|596.61|592.61|596.14|592.14|20
1610320970000|2021-01-10 23:22:50|596.29|592.29|596.62|592.62|596.74|592.74|596.26|592.26|26
1610320980000|2021-01-10 23:23:00|596.6|592.6|596.69|592.69|596.69|592.69|596.41|592.41|31
1610320990000|2021-01-10 23:23:10|596.7|592.7|597.15|593.15|597.23|593.23|596.7|592.7|26
1610321000000|2021-01-10 23:23:20|597.13|593.13|596.95|592.95|597.13|593.13|596.79|592.79|24
1610321010000|2021-01-10 23:23:30|596.85|592.85|596.59|592.59|596.85|592.85|596.24|592.24|31
1610321020000|2021-01-10 23:23:40|596.88|592.88|596.34|592.34|596.88|592.88|596.33|592.33|25
1610321030000|2021-01-10 23:23:50|596.33|592.33|596.32|592.32|596.39|592.39|596.21|592.21|21
1610321040000|2021-01-10 23:24:00|596.33|592.33|596.84|592.84|596.84|592.84|596.27|592.27|31
1610321050000|2021-01-10 23:24:10|596.79|592.79|596.41|592.41|596.81|592.81|596.39|592.39|28
1610321060000|2021-01-10 23:24:20|596.4|592.4|595.78|591.78|596.4|592.4|595.1|591.1|29
1610321070000|2021-01-10 23:24:30|595.74|591.74|595.42|591.42|595.74|591.74|595.38|591.38|26
1610321080000|2021-01-10 23:24:40|595.4|591.4|595.68|591.68|595.7|591.7|595.25|591.25|24
1610321090000|2021-01-10 23:24:50|595.67|591.67|596.09|592.09|596.09|592.09|595.54|591.54|29
1610321100000|2021-01-10 23:25:00|596.13|592.13|595.85|591.85|596.15|592.15|595.85|591.85|25
1610321110000|2021-01-10 23:25:10|595.95|591.95|595.91|591.91|596|592|595.74|591.74|33
1610321120000|2021-01-10 23:25:20|595.9|591.9|595.93|591.93|595.97|591.97|595.8|591.8|20
1610321130000|2021-01-10 23:25:30|596.05|592.05|596.16|592.16|596.47|592.47|596.01|592.01|27
1610321140000|2021-01-10 23:25:40|596.13|592.13|596.86|592.86|596.86|592.86|596.13|592.13|24
1610321150000|2021-01-10 23:25:50|596.85|592.85|597.33|593.33|597.33|593.33|596.84|592.84|13
1610321160000|2021-01-10 23:26:00|597.32|593.32|597.25|593.25|597.32|593.32|597.1|593.1|23
1610321170000|2021-01-10 23:26:10|597.31|593.31|596.92|592.92|597.38|593.38|596.54|592.54|34
1610321180000|2021-01-10 23:26:20|596.91|592.91|596.8|592.8|596.97|592.97|596.64|592.64|32
1610321190000|2021-01-10 23:26:30|596.77|592.77|596.85|592.85|596.98|592.98|596.56|592.56|30
1610321200000|2021-01-10 23:26:40|596.91|592.91|597.15|593.15|597.39|593.39|596.91|592.91|28
1610321210000|2021-01-10 23:26:50|597.04|593.04|597.06|593.06|597.29|593.29|596.88|592.88|24
1610321220000|2021-01-10 23:27:00|596.89|592.89|596.54|592.54|596.96|592.96|596.54|592.54|17
1610321230000|2021-01-10 23:27:10|596.52|592.52|595.89|591.89|596.52|592.52|595.78|591.78|29
1610321240000|2021-01-10 23:27:20|595.86|591.86|595.8|591.8|595.98|591.98|595.67|591.67|28
1610321250000|2021-01-10 23:27:30|595.86|591.86|596.38|592.38|596.43|592.43|595.85|591.85|26
1610321260000|2021-01-10 23:27:40|596.35|592.35|595.89|591.89|596.35|592.35|595.78|591.78|36
1610321270000|2021-01-10 23:27:50|595.91|591.91|595.39|591.39|595.92|591.92|595.34|591.34|28
1610321280000|2021-01-10 23:28:00|595.38|591.38|595.45|591.45|595.78|591.78|595.27|591.27|31
1610321290000|2021-01-10 23:28:10|595.44|591.44|596.03|592.03|596.03|592.03|595.44|591.44|17
1610321300000|2021-01-10 23:28:20|595.93|591.93|595.34|591.34|596.01|592.01|595.34|591.34|20
1610321310000|2021-01-10 23:28:30|595.33|591.33|595.08|591.08|595.44|591.44|595.08|591.08|24
1610321320000|2021-01-10 23:28:40|595.03|591.03|593.57|589.57|595.03|591.03|593.55|589.55|35
1610321330000|2021-01-10 23:28:50|593.51|589.51|593.54|589.54|594.05|590.05|593.36|589.36|27
1610321340000|2021-01-10 23:29:00|593.44|589.44|593.73|589.73|593.73|589.73|593.38|589.38|31
1610321350000|2021-01-10 23:29:10|593.75|589.75|593.62|589.62|593.85|589.85|593.56|589.56|25
1610321360000|2021-01-10 23:29:20|593.69|589.69|594.15|590.15|594.15|590.15|593.58|589.58|24
1610321370000|2021-01-10 23:29:30|594.12|590.12|594.78|590.78|594.78|590.78|593.86|589.86|32
1610321380000|2021-01-10 23:29:40|594.8|590.8|595.83|591.83|595.95|591.95|594.8|590.8|28
1610321390000|2021-01-10 23:29:50|595.87|591.87|596.4|592.4|596.4|592.4|595.8|591.8|26
1610321400000|2021-01-10 23:30:00|596.7|592.7|596.05|592.05|597.07|593.07|596.05|592.05|32
1610321410000|2021-01-10 23:30:10|596.09|592.09|596.61|592.61|596.9|592.9|596.09|592.09|28
1610321420000|2021-01-10 23:30:20|596.58|592.58|596.93|592.93|597.15|593.15|596.58|592.58|25
1610321430000|2021-01-10 23:30:30|596.91|592.91|596.73|592.73|596.91|592.91|596.55|592.55|23
1610321440000|2021-01-10 23:30:40|596.76|592.76|596.68|592.68|596.76|592.76|596.54|592.54|19
1610321450000|2021-01-10 23:30:50|596.73|592.73|596.49|592.49|596.76|592.76|596.44|592.44|24
1610321460000|2021-01-10 23:31:00|596.47|592.47|597.28|593.28|597.28|593.28|596.36|592.36|27
1610321470000|2021-01-10 23:31:10|597.25|593.25|598.62|594.62|598.69|594.69|597.22|593.22|35
1610321480000|2021-01-10 23:31:20|598.7|594.7|598.86|594.86|599.04|595.04|598.47|594.47|30
1610321490000|2021-01-10 23:31:30|598.97|594.97|598.62|594.62|598.97|594.97|598.1|594.1|35
1610321500000|2021-01-10 23:31:40|598.64|594.64|601.15|597.15|601.28|597.28|598.64|594.64|33
1610321510000|2021-01-10 23:31:50|602.09|598.09|602.01|598.01|602.09|598.09|600.66|596.66|35
1610321520000|2021-01-10 23:32:00|601.66|597.66|603.45|599.45|603.45|599.45|601.66|597.66|38
1610321530000|2021-01-10 23:32:10|603.43|599.43|602.5|598.5|603.46|599.46|602.28|598.28|37
1610321540000|2021-01-10 23:32:20|602.51|598.51|602.67|598.67|602.67|598.67|601.84|597.84|36
1610321550000|2021-01-10 23:32:30|602.69|598.69|603.25|599.25|603.66|599.66|602.3|598.3|38
1610321560000|2021-01-10 23:32:40|603.27|599.27|604.24|600.24|604.52|600.52|603.05|599.05|33
1610321570000|2021-01-10 23:32:50|604.23|600.23|603.85|599.85|604.24|600.24|603.08|599.08|34
1610321580000|2021-01-10 23:33:00|604.04|600.04|604.54|600.54|604.54|600.54|603.95|599.95|31
1610321590000|2021-01-10 23:33:10|604.55|600.55|604.81|600.81|604.81|600.81|604.55|600.55|23
1610321600000|2021-01-10 23:33:20|604.83|600.83|604.86|600.86|605.48|601.48|604.82|600.82|30
1610321610000|2021-01-10 23:33:30|604.89|600.89|603.55|599.55|604.97|600.97|603.55|599.55|29
1610321620000|2021-01-10 23:33:40|603.57|599.57|602.84|598.84|603.57|599.57|602.8|598.8|35
1610321630000|2021-01-10 23:33:50|602.85|598.85|601.52|597.52|602.85|598.85|601.52|597.52|35
1610321640000|2021-01-10 23:34:00|601.43|597.43|601.6|597.6|601.97|597.97|601.15|597.15|32
1610321650000|2021-01-10 23:34:10|601.57|597.57|601.11|597.11|601.57|597.57|601.04|597.04|33
1610321660000|2021-01-10 23:34:20|601.15|597.15|600.43|596.43|601.15|597.15|600.24|596.24|35
1610321670000|2021-01-10 23:34:30|600.3|596.3|598.76|594.76|600.3|596.3|598.76|594.76|31
1610321680000|2021-01-10 23:34:40|598.68|594.68|597.58|593.58|598.74|594.74|597.58|593.58|33
1610321690000|2021-01-10 23:34:50|597.56|593.56|597.16|593.16|597.68|593.68|597.16|593.16|28
1610321700000|2021-01-10 23:35:00|597|593|598.07|594.07|598.25|594.25|596.65|592.65|35
1610321710000|2021-01-10 23:35:10|598.28|594.28|596.93|592.93|598.28|594.28|596.9|592.9|38
1610321720000|2021-01-10 23:35:20|596.89|592.89|596.45|592.45|597|593|596.45|592.45|34
1610321730000|2021-01-10 23:35:30|596.41|592.41|596.39|592.39|596.52|592.52|596.31|592.31|29
1610321740000|2021-01-10 23:35:40|596.4|592.4|595.72|591.72|596.59|592.59|595.72|591.72|35
1610321750000|2021-01-10 23:35:50|595.71|591.71|595.48|591.48|595.99|591.99|595.48|591.48|28
1610321760000|2021-01-10 23:36:00|595.49|591.49|595.18|591.18|595.53|591.53|595.15|591.15|26
1610321770000|2021-01-10 23:36:10|595.22|591.22|596.83|592.83|596.84|592.84|595.22|591.22|36
1610321780000|2021-01-10 23:36:20|596.85|592.85|596.84|592.84|596.85|592.85|596.55|592.55|29
1610321790000|2021-01-10 23:36:30|596.76|592.76|597.23|593.23|597.32|593.32|596.76|592.76|29
1610321800000|2021-01-10 23:36:40|597.22|593.22|597.19|593.19|597.54|593.54|597.17|593.17|29
1610321810000|2021-01-10 23:36:50|597.24|593.24|597.49|593.49|597.49|593.49|597.21|593.21|23
1610321820000|2021-01-10 23:37:00|597.41|593.41|597.99|593.99|598.01|594.01|597.41|593.41|27
1610321830000|2021-01-10 23:37:10|597.98|593.98|599.08|595.08|599.13|595.13|597.94|593.94|30
1610321840000|2021-01-10 23:37:20|599.09|595.09|599.55|595.55|599.65|595.65|598.77|594.77|28
1610321850000|2021-01-10 23:37:30|599.52|595.52|599.37|595.37|599.52|595.52|599.23|595.23|22
1610321860000|2021-01-10 23:37:40|599.31|595.31|599.2|595.2|599.52|595.52|598.89|594.89|32
1610321870000|2021-01-10 23:37:50|599.19|595.19|600.38|596.38|600.38|596.38|599.19|595.19|31
1610321880000|2021-01-10 23:38:00|600.43|596.43|601.23|597.23|601.28|597.28|600.42|596.42|30
1610321890000|2021-01-10 23:38:10|601.24|597.24|599.05|595.05|601.25|597.25|599.05|595.05|30
1610321900000|2021-01-10 23:38:20|598.96|594.96|598.28|594.28|598.98|594.98|598.27|594.27|28
1610321910000|2021-01-10 23:38:30|598.22|594.22|599.1|595.1|599.1|595.1|598.01|594.01|33
1610321920000|2021-01-10 23:38:40|599.31|595.31|599.63|595.63|599.76|595.76|599.31|595.31|32
1610321930000|2021-01-10 23:38:50|599.6|595.6|600.18|596.18|600.18|596.18|599.48|595.48|30
1610321940000|2021-01-10 23:39:00|600.2|596.2|600.55|596.55|600.55|596.55|599.96|595.96|34
1610321950000|2021-01-10 23:39:10|600.57|596.57|602.02|598.02|602.21|598.21|600.54|596.54|30
1610321960000|2021-01-10 23:39:20|602.24|598.24|603.02|599.02|603.27|599.27|602.24|598.24|32
1610321970000|2021-01-10 23:39:30|602.77|598.77|603.6|599.6|603.6|599.6|602.03|598.03|35
1610321980000|2021-01-10 23:39:40|603.64|599.64|604.53|600.53|604.53|600.53|603.44|599.44|35
1610321990000|2021-01-10 23:39:50|604.68|600.68|605.98|601.98|605.98|601.98|604.68|600.68|32
1610322000000|2021-01-10 23:40:00|605.96|601.96|606.94|602.94|607.09|603.09|605.96|601.96|27
1610322010000|2021-01-10 23:40:10|606.98|602.98|604.83|600.83|606.98|602.98|604.83|600.83|34
1610322020000|2021-01-10 23:40:20|604.89|600.89|605.49|601.49|606.22|602.22|604.76|600.76|36
1610322030000|2021-01-10 23:40:30|605.52|601.52|606.33|602.33|606.33|602.33|605.52|601.52|31
1610322040000|2021-01-10 23:40:40|606.4|602.4|606.87|602.87|606.94|602.94|606.4|602.4|30
1610322050000|2021-01-10 23:40:50|606.88|602.88|607.01|603.01|607.25|603.25|606.56|602.56|28
1610322060000|2021-01-10 23:41:00|607.04|603.04|605.78|601.78|607.04|603.04|605.78|601.78|29
1610322070000|2021-01-10 23:41:10|606|602|607.2|603.2|607.71|603.71|606|602|37
1610322080000|2021-01-10 23:41:20|607.16|603.16|606|602|607.16|603.16|606|602|31
1610322090000|2021-01-10 23:41:30|605.93|601.93|605.92|601.92|605.98|601.98|605.66|601.66|25
1610322100000|2021-01-10 23:41:40|605.97|601.97|606.32|602.32|606.95|602.95|605.95|601.95|35
1610322110000|2021-01-10 23:41:50|606.37|602.37|605.99|601.99|606.65|602.65|605.99|601.99|29
1610322120000|2021-01-10 23:42:00|605.88|601.88|607.6|603.6|607.64|603.64|605.86|601.86|39
1610322130000|2021-01-10 23:42:10|607.63|603.63|608.26|604.26|608.26|604.26|607.6|603.6|27
1610322140000|2021-01-10 23:42:20|608.15|604.15|608.2|604.2|608.27|604.27|608.14|604.14|31
1610322150000|2021-01-10 23:42:30|608.22|604.22|608.37|604.37|609.39|605.39|608.22|604.22|32
1610322160000|2021-01-10 23:42:40|608.39|604.39|608.74|604.74|609.21|605.21|608.33|604.33|34
1610322170000|2021-01-10 23:42:50|608.77|604.77|609.12|605.12|609.16|605.16|608.77|604.77|34
1610322180000|2021-01-10 23:43:00|609.09|605.09|609.15|605.15|609.63|605.63|609.04|605.04|24
1610322190000|2021-01-10 23:43:10|609.12|605.12|609.11|605.11|609.22|605.22|608.82|604.82|31
1610322200000|2021-01-10 23:43:20|609|605|608.61|604.61|609.1|605.1|608.16|604.16|21
1610322210000|2021-01-10 23:43:30|608.62|604.62|609.47|605.47|609.55|605.55|608.53|604.53|27
1610322220000|2021-01-10 23:43:40|609.54|605.54|610.07|606.07|610.1|606.1|609.13|605.13|34
1610322230000|2021-01-10 23:43:50|610.36|606.36|610.89|606.89|610.89|606.89|610.36|606.36|23
1610322240000|2021-01-10 23:44:00|610.79|606.79|612.51|608.51|612.56|608.56|610.79|606.79|33
1610322250000|2021-01-10 23:44:10|612.54|608.54|613.55|609.55|613.55|609.55|612.53|608.53|28
1610322260000|2021-01-10 23:44:20|613.47|609.47|611.39|607.39|613.68|609.68|611.01|607.01|36
1610322270000|2021-01-10 23:44:30|612.22|608.22|612.83|608.83|612.99|608.99|612.22|608.22|33
1610322280000|2021-01-10 23:44:40|612.71|608.71|613.54|609.54|613.85|609.85|612.53|608.53|28
1610322290000|2021-01-10 23:44:50|613.49|609.49|613.48|609.48|613.57|609.57|612.63|608.63|34
1610322300000|2021-01-10 23:45:00|613.58|609.58|612.98|608.98|613.6|609.6|612.98|608.98|33
1610322310000|2021-01-10 23:45:10|613.05|609.05|611.57|607.57|613.07|609.07|611.57|607.57|35
1610322320000|2021-01-10 23:45:20|611.54|607.54|611.44|607.44|612.1|608.1|611.32|607.32|34
1610322330000|2021-01-10 23:45:30|611.41|607.41|612.48|608.48|612.48|608.48|610.86|606.86|33
1610322340000|2021-01-10 23:45:40|612.65|608.65|612.05|608.05|613.18|609.18|612.05|608.05|34
1610322350000|2021-01-10 23:45:50|612.06|608.06|612.1|608.1|612.21|608.21|611.77|607.77|35
1610322360000|2021-01-10 23:46:00|612.13|608.13|612.9|608.9|612.9|608.9|612.03|608.03|24
1610322370000|2021-01-10 23:46:10|612.93|608.93|612.1|608.1|613.22|609.22|612.1|608.1|28
1610322380000|2021-01-10 23:46:20|612.06|608.06|611.85|607.85|612.66|608.66|611.85|607.85|32
1610322390000|2021-01-10 23:46:30|611.64|607.64|610.13|606.13|611.64|607.64|609.79|605.79|37
1610322400000|2021-01-10 23:46:40|610.15|606.15|610.98|606.98|611.93|607.93|610.15|606.15|35
1610322410000|2021-01-10 23:46:50|610.84|606.84|610.7|606.7|610.84|606.84|610.26|606.26|35
1610322420000|2021-01-10 23:47:00|610.61|606.61|610.89|606.89|610.98|606.98|610.61|606.61|36
1610322430000|2021-01-10 23:47:10|610.91|606.91|611.34|607.34|611.38|607.38|609.61|605.61|36
1610322440000|2021-01-10 23:47:20|610.98|606.98|610.22|606.22|611|607|610.2|606.2|29
1610322450000|2021-01-10 23:47:30|610.23|606.23|609.82|605.82|610.23|606.23|609.78|605.78|28
1610322460000|2021-01-10 23:47:40|609.81|605.81|609.95|605.95|609.99|605.99|609.76|605.76|23
1610322470000|2021-01-10 23:47:50|609.98|605.98|609.49|605.49|610.23|606.23|609.49|605.49|34
1610322480000|2021-01-10 23:48:00|609.45|605.45|609.85|605.85|609.98|605.98|609.42|605.42|13
1610322490000|2021-01-10 23:48:10|609.84|605.84|609.2|605.2|610.1|606.1|609.2|605.2|38
1610322500000|2021-01-10 23:48:20|609.01|605.01|608.77|604.77|609.04|605.04|608.59|604.59|33
1610322510000|2021-01-10 23:48:30|608.76|604.76|607.88|603.88|608.76|604.76|607.79|603.79|26
1610322520000|2021-01-10 23:48:40|607.76|603.76|607.45|603.45|607.8|603.8|607.45|603.45|31
1610322530000|2021-01-10 23:48:50|607.44|603.44|608.44|604.44|608.52|604.52|606.93|602.93|29
1610322540000|2021-01-10 23:49:00|608.43|604.43|608.22|604.22|608.45|604.45|607.89|603.89|32
1610322550000|2021-01-10 23:49:10|608.21|604.21|608.6|604.6|609.04|605.04|608.18|604.18|35
1610322560000|2021-01-10 23:49:20|608.46|604.46|609.79|605.79|609.8|605.8|608.2|604.2|32
1610322570000|2021-01-10 23:49:30|609.8|605.8|609.36|605.36|610.33|606.33|609.17|605.17|33
1610322580000|2021-01-10 23:49:40|609.44|605.44|609.71|605.71|610.28|606.28|609.4|605.4|29
1610322590000|2021-01-10 23:49:50|609.54|605.54|609.04|605.04|609.54|605.54|609.01|605.01|27
1610322600000|2021-01-10 23:50:00|609.29|605.29|609.31|605.31|609.61|605.61|609.29|605.29|31
1610322610000|2021-01-10 23:50:10|609.3|605.3|609.14|605.14|609.31|605.31|608.81|604.81|30
1610322620000|2021-01-10 23:50:20|609.05|605.05|609.58|605.58|609.58|605.58|608.97|604.97|26
1610322630000|2021-01-10 23:50:30|609.87|605.87|610.21|606.21|610.62|606.62|609.87|605.87|30
1610322640000|2021-01-10 23:50:40|610.17|606.17|609.55|605.55|610.26|606.26|609.48|605.48|33
1610322650000|2021-01-10 23:50:50|609.56|605.56|609.67|605.67|610.21|606.21|609.03|605.03|33
1610322660000|2021-01-10 23:51:00|609.82|605.82|609.22|605.22|610.2|606.2|609.19|605.19|33
1610322670000|2021-01-10 23:51:10|609.26|605.26|609.85|605.85|609.97|605.97|609.25|605.25|28
1610322680000|2021-01-10 23:51:20|609.73|605.73|609.49|605.49|609.76|605.76|609.37|605.37|26
1610322690000|2021-01-10 23:51:30|609.46|605.46|608.26|604.26|609.46|605.46|608.26|604.26|22
1610322700000|2021-01-10 23:51:40|608.25|604.25|607.97|603.97|608.3|604.3|607.97|603.97|26
1610322710000|2021-01-10 23:51:50|608.07|604.07|608.11|604.11|608.57|604.57|608.07|604.07|30
1610322720000|2021-01-10 23:52:00|608.21|604.21|608.19|604.19|608.41|604.41|607.97|603.97|29
1610322730000|2021-01-10 23:52:10|608.2|604.2|608.53|604.53|608.65|604.65|607.44|603.44|30
1610322740000|2021-01-10 23:52:20|608.41|604.41|607.98|603.98|608.54|604.54|607.93|603.93|35
1610322750000|2021-01-10 23:52:30|607.91|603.91|607.56|603.56|607.91|603.91|607.54|603.54|32
1610322760000|2021-01-10 23:52:40|607.58|603.58|607.4|603.4|607.78|603.78|607.4|603.4|31
1610322770000|2021-01-10 23:52:50|607.34|603.34|606.69|602.69|607.35|603.35|606.67|602.67|21
1610322780000|2021-01-10 23:53:00|606.7|602.7|608.25|604.25|608.55|604.55|606.62|602.62|29
1610322790000|2021-01-10 23:53:10|608.56|604.56|608.4|604.4|608.56|604.56|607.67|603.67|33
1610322800000|2021-01-10 23:53:20|608.44|604.44|608.05|604.05|608.59|604.59|607.99|603.99|30
1610322810000|2021-01-10 23:53:30|608.04|604.04|607.57|603.57|608.04|604.04|607.45|603.45|23
1610322820000|2021-01-10 23:53:40|607.51|603.51|606.95|602.95|607.51|603.51|606.89|602.89|22
1610322830000|2021-01-10 23:53:50|606.94|602.94|605.99|601.99|606.94|602.94|605.88|601.88|29
1610322840000|2021-01-10 23:54:00|606.01|602.01|604.74|600.74|606.01|602.01|604.58|600.58|32
1610322850000|2021-01-10 23:54:10|604.71|600.71|603.59|599.59|604.89|600.89|603.59|599.59|33
1610322860000|2021-01-10 23:54:20|603.55|599.55|603.98|599.98|603.98|599.98|603.52|599.52|25
1610322870000|2021-01-10 23:54:30|603.96|599.96|603.87|599.87|603.96|599.96|603.37|599.37|33
1610322880000|2021-01-10 23:54:40|603.9|599.9|603.73|599.73|603.94|599.94|603.73|599.73|14
1610322890000|2021-01-10 23:54:50|603.75|599.75|604.52|600.52|604.52|600.52|603.72|599.72|20
1610322900000|2021-01-10 23:55:00|604.73|600.73|606.49|602.49|606.51|602.51|604.73|600.73|36
1610322910000|2021-01-10 23:55:10|606.43|602.43|606.44|602.44|606.69|602.69|606.17|602.17|29
1610322920000|2021-01-10 23:55:20|606.4|602.4|606.52|602.52|606.63|602.63|606.37|602.37|27
1610322930000|2021-01-10 23:55:30|606.5|602.5|604.24|600.24|606.5|602.5|604.24|600.24|30
1610322940000|2021-01-10 23:55:40|603.99|599.99|603.65|599.65|604.17|600.17|603.49|599.49|34
1610322950000|2021-01-10 23:55:50|603.64|599.64|603.48|599.48|603.66|599.66|603.48|599.48|19
1610322960000|2021-01-10 23:56:00|603.5|599.5|603.88|599.88|604.14|600.14|603.5|599.5|28
1610322970000|2021-01-10 23:56:10|603.95|599.95|603.94|599.94|603.98|599.98|603.89|599.89|15
1610322980000|2021-01-10 23:56:20|603.93|599.93|604.24|600.24|604.24|600.24|603.52|599.52|32
1610322990000|2021-01-10 23:56:30|604.23|600.23|605.04|601.04|605.05|601.05|604.15|600.15|33
1610323000000|2021-01-10 23:56:40|605.05|601.05|604.42|600.42|605.05|601.05|604.42|600.42|29
1610323010000|2021-01-10 23:56:50|604.37|600.37|604.36|600.36|604.62|600.62|604.35|600.35|30
1610323020000|2021-01-10 23:57:00|604.32|600.32|604.33|600.33|604.33|600.33|604.08|600.08|23
1610323030000|2021-01-10 23:57:10|604.34|600.34|604.33|600.33|604.49|600.49|604.14|600.14|32
1610323040000|2021-01-10 23:57:20|604.34|600.34|604.14|600.14|604.34|600.34|603.9|599.9|24
1610323050000|2021-01-10 23:57:30|604.09|600.09|603.18|599.18|604.09|600.09|603.12|599.12|25
1610323060000|2021-01-10 23:57:40|603.21|599.21|604.08|600.08|604.37|600.37|603.21|599.21|35
1610323070000|2021-01-10 23:57:50|604.07|600.07|603.79|599.79|604.07|600.07|603.71|599.71|30
1610323080000|2021-01-10 23:58:00|603.81|599.81|603.91|599.91|604.02|600.02|603.73|599.73|24
1610323090000|2021-01-10 23:58:10|603.9|599.9|603.57|599.57|603.9|599.9|603.14|599.14|30
1610323100000|2021-01-10 23:58:20|603.58|599.58|603.29|599.29|603.59|599.59|603.29|599.29|29
1610323110000|2021-01-10 23:58:30|603.26|599.26|602.74|598.74|603.31|599.31|602.74|598.74|21
1610323120000|2021-01-10 23:58:40|602.83|598.83|602.6|598.6|602.92|598.92|602.55|598.55|35
1610323130000|2021-01-10 23:58:50|602.56|598.56|602|598|602.56|598.56|602|598|12
1610323140000|2021-01-10 23:59:00|601.98|597.98|602.97|598.97|603.05|599.05|601.95|597.95|34
1610323150000|2021-01-10 23:59:10|603.13|599.13|603.48|599.48|603.7|599.7|603.13|599.13|28
1610323160000|2021-01-10 23:59:20|603.47|599.47|602.91|598.91|603.47|599.47|602.86|598.86|27
1610323170000|2021-01-10 23:59:30|602.89|598.89|602.63|598.63|603.1|599.1|602.63|598.63|26
1610323180000|2021-01-10 23:59:40|602.68|598.68|602.52|598.52|602.68|598.68|602.34|598.34|18
1610323190000|2021-01-10 23:59:50|602.41|598.41|602.12|598.12|602.41|598.41|602.11|598.11|25
1610323200000|2021-01-11 00:00:00|602.09|598.09|602.38|598.38|602.43|598.43|602.05|598.05|24
1610323210000|2021-01-11 00:00:10|602.32|598.32|603.91|599.91|603.93|599.93|602.32|598.32|34
1610323220000|2021-01-11 00:00:20|603.93|599.93|602.62|598.62|604.17|600.17|602.62|598.62|32
1610323230000|2021-01-11 00:00:30|602.63|598.63|602.09|598.09|602.8|598.8|601.9|597.9|35
1610323240000|2021-01-11 00:00:40|602.19|598.19|603.2|599.2|603.36|599.36|602.19|598.19|37
1610323250000|2021-01-11 00:00:50|603.18|599.18|602.85|598.85|603.18|599.18|602.27|598.27|34
1610323260000|2021-01-11 00:01:00|602.92|598.92|602.04|598.04|603|599|601.96|597.96|26
1610323270000|2021-01-11 00:01:10|601.94|597.94|601.47|597.47|602.04|598.04|601.46|597.46|34
1610323280000|2021-01-11 00:01:20|601.19|597.19|600.26|596.26|601.22|597.22|600.26|596.26|37
1610323290000|2021-01-11 00:01:30|600.31|596.31|599.18|595.18|600.31|596.31|599.11|595.11|34
1610323300000|2021-01-11 00:01:40|599.11|595.11|598.87|594.87|599.11|595.11|598.11|594.11|38
1610323310000|2021-01-11 00:01:50|598.89|594.89|598.62|594.62|599.25|595.25|598.62|594.62|36
1610323320000|2021-01-11 00:02:00|598.59|594.59|598.84|594.84|598.86|594.86|598.51|594.51|32
1610323330000|2021-01-11 00:02:10|598.79|594.79|598.66|594.66|598.84|594.84|598.11|594.11|32
1610323340000|2021-01-11 00:02:20|598.65|594.65|598.52|594.52|599.09|595.09|598.33|594.33|32
1610323350000|2021-01-11 00:02:30|598.5|594.5|598.1|594.1|598.67|594.67|598.03|594.03|30
1610323360000|2021-01-11 00:02:40|598.15|594.15|596.45|592.45|598.24|594.24|596.45|592.45|36
1610323370000|2021-01-11 00:02:50|596.4|592.4|597.93|593.93|597.95|593.95|596.04|592.04|35
1610323380000|2021-01-11 00:03:00|598.45|594.45|599.12|595.12|599.37|595.37|598.45|594.45|34
1610323390000|2021-01-11 00:03:10|599.08|595.08|597.92|593.92|599.08|595.08|597.8|593.8|37
1610323400000|2021-01-11 00:03:20|597.85|593.85|597.44|593.44|597.85|593.85|597.44|593.44|33
1610323410000|2021-01-11 00:03:30|597.43|593.43|596.85|592.85|597.43|593.43|596.85|592.85|37
1610323420000|2021-01-11 00:03:40|596.78|592.78|596.94|592.94|597.04|593.04|596.78|592.78|36
1610323430000|2021-01-11 00:03:50|597.01|593.01|596.26|592.26|597.34|593.34|596.19|592.19|38
1610323440000|2021-01-11 00:04:00|596.25|592.25|596.71|592.71|596.71|592.71|596.23|592.23|28
1610323450000|2021-01-11 00:04:10|596.82|592.82|596.28|592.28|596.99|592.99|596.26|592.26|31
1610323460000|2021-01-11 00:04:20|595.89|591.89|594.79|590.79|595.89|591.89|594.75|590.75|34
1610323470000|2021-01-11 00:04:30|594.78|590.78|594.71|590.71|595.02|591.02|594.66|590.66|35
1610323480000|2021-01-11 00:04:40|594.69|590.69|593.67|589.67|594.7|590.7|593.61|589.61|24
1610323490000|2021-01-11 00:04:50|593.71|589.71|593.76|589.76|594.15|590.15|593.01|589.01|35
1610323500000|2021-01-11 00:05:00|593.81|589.81|592.98|588.98|593.82|589.82|592.88|588.88|36
1610323510000|2021-01-11 00:05:10|593|589|593.89|589.89|593.89|589.89|592.9|588.9|35
1610323520000|2021-01-11 00:05:20|594.24|590.24|592.85|588.85|595.16|591.16|592.85|588.85|37
1610323530000|2021-01-11 00:05:30|592.89|588.89|592.08|588.08|592.89|588.89|591.72|587.72|35
1610323540000|2021-01-11 00:05:40|592.07|588.07|591.9|587.9|592.08|588.08|591.63|587.63|31
1610323550000|2021-01-11 00:05:50|591.94|587.94|592.17|588.17|592.72|588.72|591.79|587.79|38
1610323560000|2021-01-11 00:06:00|592.19|588.19|593.34|589.34|593.4|589.4|592.14|588.14|35
1610323570000|2021-01-11 00:06:10|593.37|589.37|594.74|590.74|594.74|590.74|593.37|589.37|35
1610323580000|2021-01-11 00:06:20|594.62|590.62|594.04|590.04|594.84|590.84|593.65|589.65|37
1610323590000|2021-01-11 00:06:30|593.97|589.97|593.69|589.69|594.64|590.64|593.69|589.69|34
1610323600000|2021-01-11 00:06:40|593.37|589.37|592.83|588.83|593.41|589.41|592.55|588.55|33
1610323610000|2021-01-11 00:06:50|592.82|588.82|592.11|588.11|592.91|588.91|591.95|587.95|37
1610323620000|2021-01-11 00:07:00|592.15|588.15|591.02|587.02|592.16|588.16|590.81|586.81|35
1610323630000|2021-01-11 00:07:10|590.96|586.96|590.79|586.79|591.08|587.08|590.7|586.7|29
1610323640000|2021-01-11 00:07:20|590.8|586.8|593.61|589.61|593.61|589.61|590.75|586.75|37
1610323650000|2021-01-11 00:07:30|593.39|589.39|594.4|590.4|594.4|590.4|593.39|589.39|34
1610323660000|2021-01-11 00:07:40|594.41|590.41|594.78|590.78|594.88|590.88|594.41|590.41|35
1610323670000|2021-01-11 00:07:50|594.8|590.8|593.91|589.91|595.4|591.4|593.76|589.76|29
1610323680000|2021-01-11 00:08:00|594.02|590.02|595.31|591.31|595.31|591.31|594.02|590.02|36
1610323690000|2021-01-11 00:08:10|595.32|591.32|595.69|591.69|595.83|591.83|595.32|591.32|33
1610323700000|2021-01-11 00:08:20|595.7|591.7|595.95|591.95|595.98|591.98|595.46|591.46|35
1610323710000|2021-01-11 00:08:30|596|592|596.21|592.21|597.54|593.54|596|592|35
1610323720000|2021-01-11 00:08:40|596.11|592.11|596.18|592.18|596.22|592.22|595.38|591.38|31
1610323730000|2021-01-11 00:08:50|596.21|592.21|595.33|591.33|596.21|592.21|595.03|591.03|33
1610323740000|2021-01-11 00:09:00|594.84|590.84|593.94|589.94|595.03|591.03|593.74|589.74|37
1610323750000|2021-01-11 00:09:10|594.04|590.04|594.49|590.49|595.21|591.21|594.04|590.04|33
1610323760000|2021-01-11 00:09:20|594.47|590.47|594.23|590.23|594.84|590.84|593.98|589.98|35
1610323770000|2021-01-11 00:09:30|594.17|590.17|594.48|590.48|594.64|590.64|594.1|590.1|33
1610323780000|2021-01-11 00:09:40|594.44|590.44|594.65|590.65|594.7|590.7|594.26|590.26|32
1610323790000|2021-01-11 00:09:50|594.67|590.67|594.16|590.16|594.67|590.67|594.13|590.13|21
1610323800000|2021-01-11 00:10:00|594.17|590.17|594.23|590.23|594.58|590.58|594.13|590.13|30
1610323810000|2021-01-11 00:10:10|594.22|590.22|592.88|588.88|594.22|590.22|592.88|588.88|33
1610323820000|2021-01-11 00:10:20|592.87|588.87|593.77|589.77|593.82|589.82|592.86|588.86|33
1610323830000|2021-01-11 00:10:30|593.79|589.79|592.78|588.78|594.08|590.08|592.71|588.71|37
1610323840000|2021-01-11 00:10:40|592.44|588.44|592.35|588.35|593.89|589.89|592.35|588.35|34
1610323850000|2021-01-11 00:10:50|592.33|588.33|591.43|587.43|592.33|588.33|591.28|587.28|31
1610323860000|2021-01-11 00:11:00|591.5|587.5|592.3|588.3|593.36|589.36|591.5|587.5|37
1610323870000|2021-01-11 00:11:10|592.29|588.29|591.08|587.08|592.29|588.29|590.82|586.82|37
1610323880000|2021-01-11 00:11:20|591.12|587.12|589.66|585.66|591.14|587.14|589.44|585.44|33
1610323890000|2021-01-11 00:11:30|589.63|585.63|589.61|585.61|590.29|586.29|589.61|585.61|34
1610323900000|2021-01-11 00:11:40|589.67|585.67|591.57|587.57|591.63|587.63|589.67|585.67|38
1610323910000|2021-01-11 00:11:50|591.56|587.56|590.14|586.14|591.61|587.61|590.14|586.14|31
1610323920000|2021-01-11 00:12:00|590.13|586.13|591.04|587.04|591.04|587.04|589.91|585.91|36
1610323930000|2021-01-11 00:12:10|591.08|587.08|590.14|586.14|591.66|587.66|590.1|586.1|35
1610323940000|2021-01-11 00:12:20|590.07|586.07|590.69|586.69|590.69|586.69|590.06|586.06|31
1610323950000|2021-01-11 00:12:30|590.77|586.77|591.09|587.09|591.1|587.1|590.44|586.44|32
1610323960000|2021-01-11 00:12:40|591.07|587.07|591.17|587.17|591.48|587.48|590.98|586.98|36
1610323970000|2021-01-11 00:12:50|591.18|587.18|590.94|586.94|591.21|587.21|590.17|586.17|36
1610323980000|2021-01-11 00:13:00|590.96|586.96|591.06|587.06|591.08|587.08|590.19|586.19|38
1610323990000|2021-01-11 00:13:10|591.01|587.01|591.91|587.91|591.91|587.91|590.37|586.37|39
1610324000000|2021-01-11 00:13:20|591.88|587.88|590.74|586.74|591.88|587.88|590.72|586.72|33
1610324010000|2021-01-11 00:13:30|590.75|586.75|590.46|586.46|590.78|586.78|589.86|585.86|34
1610324020000|2021-01-11 00:13:40|590.47|586.47|591.29|587.29|591.33|587.33|590.22|586.22|32
1610324030000|2021-01-11 00:13:50|591.26|587.26|591.95|587.95|591.95|587.95|590.97|586.97|32
1610324040000|2021-01-11 00:14:00|591.86|587.86|591.47|587.47|592.31|588.31|591.33|587.33|36
1610324050000|2021-01-11 00:14:10|591.44|587.44|590.95|586.95|591.44|587.44|590.33|586.33|34
1610324060000|2021-01-11 00:14:20|591.17|587.17|591.13|587.13|591.89|587.89|591.04|587.04|31
1610324070000|2021-01-11 00:14:30|591.18|587.18|591.4|587.4|591.53|587.53|591.14|587.14|29
1610324080000|2021-01-11 00:14:40|591.38|587.38|591.49|587.49|591.55|587.55|591.36|587.36|27
1610324090000|2021-01-11 00:14:50|591.57|587.57|592.14|588.14|592.14|588.14|591.53|587.53|25
1610324100000|2021-01-11 00:15:00|592.03|588.03|592.78|588.78|592.78|588.78|591.95|587.95|32
1610324110000|2021-01-11 00:15:10|592.77|588.77|593.93|589.93|593.94|589.94|592.77|588.77|28
1610324120000|2021-01-11 00:15:20|593.94|589.94|593.79|589.79|594.69|590.69|593.77|589.77|31
1610324130000|2021-01-11 00:15:30|593.72|589.72|593.98|589.98|594.16|590.16|593.64|589.64|28
1610324140000|2021-01-11 00:15:40|593.95|589.95|594.11|590.11|594.57|590.57|593.95|589.95|30
1610324150000|2021-01-11 00:15:50|594.1|590.1|594.11|590.11|594.18|590.18|594.01|590.01|31
1610324160000|2021-01-11 00:16:00|594.12|590.12|594.37|590.37|594.54|590.54|594.01|590.01|25
1610324170000|2021-01-11 00:16:10|594.4|590.4|594.66|590.66|594.85|590.85|594.39|590.39|25
1610324180000|2021-01-11 00:16:20|594.63|590.63|594.79|590.79|595.03|591.03|594.61|590.61|27
1610324190000|2021-01-11 00:16:30|594.73|590.73|594.45|590.45|594.73|590.73|594.35|590.35|24
1610324200000|2021-01-11 00:16:40|594.41|590.41|594.06|590.06|594.41|590.41|593.64|589.64|33
1610324210000|2021-01-11 00:16:50|594.03|590.03|594.3|590.3|594.44|590.44|593.95|589.95|36
1610324220000|2021-01-11 00:17:00|594.34|590.34|592.97|588.97|594.34|590.34|592.9|588.9|31
1610324230000|2021-01-11 00:17:10|592.96|588.96|593.15|589.15|593.34|589.34|592.6|588.6|30
1610324240000|2021-01-11 00:17:20|593.18|589.18|593.56|589.56|593.7|589.7|593.17|589.17|30
1610324250000|2021-01-11 00:17:30|593.55|589.55|593.09|589.09|593.59|589.59|593.05|589.05|34
1610324260000|2021-01-11 00:17:40|593.15|589.15|592.61|588.61|593.19|589.19|592.56|588.56|31
1610324270000|2021-01-11 00:17:50|592.59|588.59|592.09|588.09|592.91|588.91|592.07|588.07|33
1610324280000|2021-01-11 00:18:00|592.07|588.07|592.86|588.86|592.88|588.88|591.77|587.77|34
1610324290000|2021-01-11 00:18:10|592.87|588.87|593.29|589.29|593.36|589.36|592.86|588.86|18
1610324300000|2021-01-11 00:18:20|593.31|589.31|593.49|589.49|593.49|589.49|593.28|589.28|11
1610324310000|2021-01-11 00:18:30|593.51|589.51|592.96|588.96|593.54|589.54|592.8|588.8|28
1610324320000|2021-01-11 00:18:40|592.95|588.95|593.21|589.21|593.52|589.52|592.91|588.91|28
1610324330000|2021-01-11 00:18:50|593.27|589.27|594.29|590.29|594.44|590.44|593.27|589.27|30
1610324340000|2021-01-11 00:19:00|594.49|590.49|594.46|590.46|594.63|590.63|594.3|590.3|30
1610324350000|2021-01-11 00:19:10|594.45|590.45|595.44|591.44|595.46|591.46|594.35|590.35|28
1610324360000|2021-01-11 00:19:20|595.41|591.41|595.55|591.55|595.59|591.59|595.03|591.03|24
1610324370000|2021-01-11 00:19:30|595.7|591.7|595.33|591.33|595.77|591.77|595.29|591.29|25
1610324380000|2021-01-11 00:19:40|595.26|591.26|596.2|592.2|596.68|592.68|594.98|590.98|29
1610324390000|2021-01-11 00:19:50|596.19|592.19|596.35|592.35|596.65|592.65|595.76|591.76|30
1610324400000|2021-01-11 00:20:00|596.34|592.34|596.22|592.22|596.41|592.41|596.21|592.21|23
1610324410000|2021-01-11 00:20:10|596.21|592.21|597.24|593.24|597.38|593.38|596.21|592.21|27
1610324420000|2021-01-11 00:20:20|597.21|593.21|597.96|593.96|597.96|593.96|597.19|593.19|31
1610324430000|2021-01-11 00:20:30|597.94|593.94|598.71|594.71|598.71|594.71|597.94|593.94|31
1610324440000|2021-01-11 00:20:40|598.61|594.61|599.49|595.49|599.78|595.78|598.61|594.61|32
1610324450000|2021-01-11 00:20:50|599.55|595.55|599.88|595.88|599.88|595.88|599.52|595.52|24
1610324460000|2021-01-11 00:21:00|599.91|595.91|599.56|595.56|600.11|596.11|599.52|595.52|31
1610324470000|2021-01-11 00:21:10|599.55|595.55|599.97|595.97|600.04|596.04|599.55|595.55|31
1610324480000|2021-01-11 00:21:20|599.64|595.64|600.63|596.63|600.63|596.63|599.64|595.64|29
1610324490000|2021-01-11 00:21:30|600.67|596.67|600.42|596.42|601.19|597.19|600.42|596.42|34
1610324500000|2021-01-11 00:21:40|600.33|596.33|600.61|596.61|600.61|596.61|599.94|595.94|30
1610324510000|2021-01-11 00:21:50|600.68|596.68|600.24|596.24|601.17|597.17|600.24|596.24|33
1610324520000|2021-01-11 00:22:00|600.22|596.22|601.28|597.28|601.31|597.31|600.14|596.14|28
1610324530000|2021-01-11 00:22:10|601.24|597.24|600.73|596.73|601.27|597.27|600.46|596.46|26
1610324540000|2021-01-11 00:22:20|600.77|596.77|600.22|596.22|600.82|596.82|599.98|595.98|33
1610324550000|2021-01-11 00:22:30|600.18|596.18|600.73|596.73|601.01|597.01|600.11|596.11|31
1610324560000|2021-01-11 00:22:40|600.74|596.74|601.36|597.36|601.36|597.36|600.67|596.67|31
1610324570000|2021-01-11 00:22:50|601.35|597.35|600.96|596.96|601.35|597.35|600.96|596.96|26
1610324580000|2021-01-11 00:23:00|600.94|596.94|600.76|596.76|600.94|596.94|600.18|596.18|33
1610324590000|2021-01-11 00:23:10|600.68|596.68|600.41|596.41|600.68|596.68|600.13|596.13|30
1610324600000|2021-01-11 00:23:20|600.31|596.31|600.01|596.01|600.32|596.32|600.01|596.01|15
1610324610000|2021-01-11 00:23:30|599.83|595.83|598.5|594.5|599.83|595.83|598.46|594.46|31
1610324620000|2021-01-11 00:23:40|598.52|594.52|598.27|594.27|599.29|595.29|598.25|594.25|35
1610324630000|2021-01-11 00:23:50|598.28|594.28|597.85|593.85|598.31|594.31|597.69|593.69|31
1610324640000|2021-01-11 00:24:00|597.92|593.92|597.28|593.28|597.99|593.99|597.2|593.2|36
1610324650000|2021-01-11 00:24:10|597.29|593.29|597.07|593.07|597.74|593.74|597.07|593.07|31
1610324660000|2021-01-11 00:24:20|597.17|593.17|596.38|592.38|597.18|593.18|595.9|591.9|36
1610324670000|2021-01-11 00:24:30|596.44|592.44|595.13|591.13|596.44|592.44|595.05|591.05|36
1610324680000|2021-01-11 00:24:40|595.37|591.37|595.41|591.41|595.78|591.78|595.12|591.12|34
1610324690000|2021-01-11 00:24:50|595.48|591.48|595.25|591.25|595.59|591.59|594.38|590.38|36
1610324700000|2021-01-11 00:25:00|595.26|591.26|593.61|589.61|595.57|591.57|593.61|589.61|36
1610324710000|2021-01-11 00:25:10|593.6|589.6|593|589|594.04|590.04|593|589|33
1610324720000|2021-01-11 00:25:20|593.05|589.05|593.67|589.67|594.01|590.01|592.78|588.78|35
1610324730000|2021-01-11 00:25:30|593.34|589.34|592.89|588.89|593.34|589.34|592.63|588.63|33
1610324740000|2021-01-11 00:25:40|592.84|588.84|593.06|589.06|593.32|589.32|592.84|588.84|33
1610324750000|2021-01-11 00:25:50|593.05|589.05|592.58|588.58|593.16|589.16|592.58|588.58|23
1610324760000|2021-01-11 00:26:00|592.57|588.57|591.65|587.65|592.57|588.57|590.81|586.81|38
1610324770000|2021-01-11 00:26:10|591.56|587.56|590.85|586.85|591.56|587.56|590.56|586.56|32
1610324780000|2021-01-11 00:26:20|590.78|586.78|590.88|586.88|590.97|586.97|590.48|586.48|33
1610324790000|2021-01-11 00:26:30|590.83|586.83|590.75|586.75|591.1|587.1|590.62|586.62|35
1610324800000|2021-01-11 00:26:40|590.68|586.68|590.03|586.03|590.68|586.68|589.98|585.98|27
1610324810000|2021-01-11 00:26:50|590.11|586.11|590.91|586.91|591.07|587.07|590.07|586.07|35
1610324820000|2021-01-11 00:27:00|590.92|586.92|592.04|588.04|592.04|588.04|590.83|586.83|29
1610324830000|2021-01-11 00:27:10|592.14|588.14|592.26|588.26|592.85|588.85|592.14|588.14|27
1610324840000|2021-01-11 00:27:20|592.28|588.28|592.72|588.72|592.76|588.76|592.07|588.07|36
1610324850000|2021-01-11 00:27:30|592.74|588.74|592.76|588.76|593.03|589.03|592.74|588.74|31
1610324860000|2021-01-11 00:27:40|592.75|588.75|591.67|587.67|592.79|588.79|591.67|587.67|34
1610324870000|2021-01-11 00:27:50|591.66|587.66|591.83|587.83|591.83|587.83|591.12|587.12|38
1610324880000|2021-01-11 00:28:00|591.86|587.86|591.36|587.36|592.05|588.05|591.2|587.2|35
1610324890000|2021-01-11 00:28:10|591.37|587.37|592.02|588.02|592.14|588.14|591.37|587.37|33
1610324900000|2021-01-11 00:28:20|591.99|587.99|591.94|587.94|592.11|588.11|591.68|587.68|34
1610324910000|2021-01-11 00:28:30|591.66|587.66|591.28|587.28|592.33|588.33|591.28|587.28|32
1610324920000|2021-01-11 00:28:40|591.26|587.26|590.86|586.86|591.26|587.26|590.69|586.69|38
1610324930000|2021-01-11 00:28:50|590.95|586.95|590.92|586.92|591.28|587.28|590.71|586.71|37
1610324940000|2021-01-11 00:29:00|590.97|586.97|590.38|586.38|591.05|587.05|590.35|586.35|30
1610324950000|2021-01-11 00:29:10|590.39|586.39|590.69|586.69|591.36|587.36|590.39|586.39|36
1610324960000|2021-01-11 00:29:20|590.85|586.85|591.4|587.4|591.4|587.4|590.79|586.79|32
1610324970000|2021-01-11 00:29:30|591.43|587.43|591.99|587.99|591.99|587.99|591.43|587.43|27
1610324980000|2021-01-11 00:29:40|592.06|588.06|593.08|589.08|593.11|589.11|592.06|588.06|31
1610324990000|2021-01-11 00:29:50|593.14|589.14|593.62|589.62|593.65|589.65|593.14|589.14|26
1610325000000|2021-01-11 00:30:00|593.58|589.58|593.71|589.71|593.71|589.71|593.24|589.24|37
1610325010000|2021-01-11 00:30:10|593.75|589.75|593.96|589.96|594.17|590.17|593.75|589.75|32
1610325020000|2021-01-11 00:30:20|593.98|589.98|596.31|592.31|596.31|592.31|593.98|589.98|37
1610325030000|2021-01-11 00:30:30|596.29|592.29|595.36|591.36|596.39|592.39|595.36|591.36|30
1610325040000|2021-01-11 00:30:40|595.35|591.35|596.08|592.08|596.08|592.08|595.22|591.22|38
1610325050000|2021-01-11 00:30:50|596.05|592.05|596.75|592.75|596.75|592.75|595.98|591.98|32
1610325060000|2021-01-11 00:31:00|596.77|592.77|596.19|592.19|596.81|592.81|596.19|592.19|30
1610325070000|2021-01-11 00:31:10|596.06|592.06|596.94|592.94|596.94|592.94|595.94|591.94|36
1610325080000|2021-01-11 00:31:20|596.95|592.95|598.49|594.49|598.49|594.49|596.95|592.95|34
1610325090000|2021-01-11 00:31:30|598.51|594.51|598.33|594.33|598.51|594.51|597.47|593.47|37
1610325100000|2021-01-11 00:31:40|598.34|594.34|598.68|594.68|598.89|594.89|598.34|594.34|27
1610325110000|2021-01-11 00:31:50|598.75|594.75|598.76|594.76|598.84|594.84|598.32|594.32|34
1610325120000|2021-01-11 00:32:00|598.77|594.77|599.49|595.49|599.52|595.52|598.77|594.77|27
1610325130000|2021-01-11 00:32:10|599.45|595.45|599.22|595.22|599.45|595.45|599.07|595.07|24
1610325140000|2021-01-11 00:32:20|599.2|595.2|599.07|595.07|599.25|595.25|598.89|594.89|24
1610325150000|2021-01-11 00:32:30|598.99|594.99|597.73|593.73|598.99|594.99|597.35|593.35|37
1610325160000|2021-01-11 00:32:40|597.68|593.68|597.05|593.05|597.68|593.68|597|593|24
1610325170000|2021-01-11 00:32:50|596.95|592.95|596.68|592.68|596.95|592.95|596.33|592.33|27
1610325180000|2021-01-11 00:33:00|596.74|592.74|596.5|592.5|596.9|592.9|596.5|592.5|28
1610325190000|2021-01-11 00:33:10|596.53|592.53|596.63|592.63|596.63|592.63|595.99|591.99|30
1610325200000|2021-01-11 00:33:20|596.86|592.86|596.03|592.03|596.96|592.96|596.02|592.02|34
1610325210000|2021-01-11 00:33:30|596.04|592.04|596.07|592.07|596.13|592.13|595.92|591.92|31
1610325220000|2021-01-11 00:33:40|596.06|592.06|596.34|592.34|596.44|592.44|596.06|592.06|27
1610325230000|2021-01-11 00:33:50|596.36|592.36|595.48|591.48|596.36|592.36|595.48|591.48|29
1610325240000|2021-01-11 00:34:00|595.46|591.46|594.64|590.64|595.46|591.46|594.62|590.62|33
1610325250000|2021-01-11 00:34:10|594.63|590.63|594.7|590.7|595.1|591.1|594.63|590.63|30
1610325260000|2021-01-11 00:34:20|594.73|590.73|594.83|590.83|595.63|591.63|594.7|590.7|35
1610325270000|2021-01-11 00:34:30|594.82|590.82|594.05|590.05|594.82|590.82|594.05|590.05|32
1610325280000|2021-01-11 00:34:40|594.09|590.09|594.05|590.05|594.33|590.33|594.04|590.04|26
1610325290000|2021-01-11 00:34:50|594.04|590.04|593.75|589.75|594.14|590.14|593.75|589.75|23
1610325300000|2021-01-11 00:35:00|593.73|589.73|592.65|588.65|593.74|589.74|592.56|588.56|35
1610325310000|2021-01-11 00:35:10|592.5|588.5|593.92|589.92|593.98|589.98|592.44|588.44|37
1610325320000|2021-01-11 00:35:20|593.83|589.83|593.35|589.35|593.96|589.96|593.29|589.29|32
1610325330000|2021-01-11 00:35:30|593.37|589.37|593.72|589.72|593.85|589.85|593.37|589.37|29
1610325340000|2021-01-11 00:35:40|593.75|589.75|592.47|588.47|593.75|589.75|592.47|588.47|33
1610325350000|2021-01-11 00:35:50|592.45|588.45|591.65|587.65|592.5|588.5|591.53|587.53|32
1610325360000|2021-01-11 00:36:00|591.64|587.64|590.86|586.86|591.64|587.64|590.38|586.38|38
1610325370000|2021-01-11 00:36:10|590.82|586.82|590.23|586.23|590.85|586.85|590.13|586.13|29
1610325380000|2021-01-11 00:36:20|590.21|586.21|591.27|587.27|591.31|587.31|590.2|586.2|30
1610325390000|2021-01-11 00:36:30|591.3|587.3|590.64|586.64|591.33|587.33|590.62|586.62|31
1610325400000|2021-01-11 00:36:40|590.59|586.59|590.12|586.12|590.59|586.59|589.97|585.97|25
1610325410000|2021-01-11 00:36:50|590.15|586.15|590.53|586.53|591.21|587.21|590.15|586.15|36
1610325420000|2021-01-11 00:37:00|590.55|586.55|590.52|586.52|591.07|587.07|590.52|586.52|32
1610325430000|2021-01-11 00:37:10|590.49|586.49|590.74|586.74|591.25|587.25|590.46|586.46|34
1610325440000|2021-01-11 00:37:20|590.71|586.71|591.28|587.28|591.36|587.36|590.71|586.71|34
1610325450000|2021-01-11 00:37:30|591.27|587.27|592.76|588.76|592.77|588.77|591.19|587.19|35
1610325460000|2021-01-11 00:37:40|592.88|588.88|592.79|588.79|593.25|589.25|592.79|588.79|36
1610325470000|2021-01-11 00:37:50|592.77|588.77|592.28|588.28|592.77|588.77|591.62|587.62|35
1610325480000|2021-01-11 00:38:00|592.34|588.34|592.97|588.97|593.23|589.23|592.34|588.34|34
1610325490000|2021-01-11 00:38:10|592.94|588.94|591.71|587.71|592.99|588.99|591.64|587.64|34
1610325500000|2021-01-11 00:38:20|591.75|587.75|592.06|588.06|592.11|588.11|591.75|587.75|24
1610325510000|2021-01-11 00:38:30|592.14|588.14|591.91|587.91|592.4|588.4|591.91|587.91|36
1610325520000|2021-01-11 00:38:40|591.99|587.99|592.59|588.59|592.62|588.62|591.85|587.85|32
1610325530000|2021-01-11 00:38:50|592.58|588.58|593.39|589.39|593.51|589.51|592.58|588.58|33
1610325540000|2021-01-11 00:39:00|593.45|589.45|592.81|588.81|593.53|589.53|592.8|588.8|29
1610325550000|2021-01-11 00:39:10|592.86|588.86|594.01|590.01|594.13|590.13|592.69|588.69|32
1610325560000|2021-01-11 00:39:20|594|590|594.04|590.04|594.04|590.04|593.79|589.79|31
1610325570000|2021-01-11 00:39:30|594.01|590.01|593.92|589.92|594.02|590.02|593.85|589.85|21
1610325580000|2021-01-11 00:39:40|594|590|594.54|590.54|594.85|590.85|594|590|35
1610325590000|2021-01-11 00:39:50|594.58|590.58|594.92|590.92|595.2|591.2|594.57|590.57|28
1610325600000|2021-01-11 00:40:00|594.66|590.66|594.95|590.95|594.95|590.95|594.48|590.48|28
1610325610000|2021-01-11 00:40:10|594.96|590.96|595.82|591.82|595.83|591.83|594.95|590.95|27
1610325620000|2021-01-11 00:40:20|595.95|591.95|595.91|591.91|596.06|592.06|595.78|591.78|29
1610325630000|2021-01-11 00:40:30|595.92|591.92|595.85|591.85|596|592|595.83|591.83|15
1610325640000|2021-01-11 00:40:40|595.84|591.84|594.87|590.87|595.84|591.84|594.87|590.87|25
1610325650000|2021-01-11 00:40:50|594.78|590.78|593.6|589.6|594.78|590.78|593.55|589.55|34
1610325660000|2021-01-11 00:41:00|593.63|589.63|593.25|589.25|593.63|589.63|592.76|588.76|33
1610325670000|2021-01-11 00:41:10|593.19|589.19|593.26|589.26|593.32|589.32|592.94|588.94|30
1610325680000|2021-01-11 00:41:20|593.25|589.25|593.23|589.23|593.32|589.32|593.13|589.13|27
1610325690000|2021-01-11 00:41:30|593.22|589.22|592.52|588.52|593.23|589.23|592.52|588.52|35
1610325700000|2021-01-11 00:41:40|592.57|588.57|592.77|588.77|593.13|589.13|592.2|588.2|32
1610325710000|2021-01-11 00:41:50|592.81|588.81|592.99|588.99|593.03|589.03|592.54|588.54|33
1610325720000|2021-01-11 00:42:00|592.97|588.97|593.88|589.88|593.91|589.91|592.54|588.54|30
1610325730000|2021-01-11 00:42:10|593.91|589.91|594.2|590.2|594.36|590.36|593.88|589.88|32
1610325740000|2021-01-11 00:42:20|594.26|590.26|593.56|589.56|594.36|590.36|593.56|589.56|34
1610325750000|2021-01-11 00:42:30|593.33|589.33|593.06|589.06|593.64|589.64|593.06|589.06|31
1610325760000|2021-01-11 00:42:40|593.05|589.05|593.23|589.23|593.53|589.53|593.05|589.05|33
1610325770000|2021-01-11 00:42:50|593.34|589.34|593.11|589.11|593.35|589.35|592.97|588.97|30
1610325780000|2021-01-11 00:43:00|593.02|589.02|593.54|589.54|593.77|589.77|592.92|588.92|34
1610325790000|2021-01-11 00:43:10|593.5|589.5|593.22|589.22|593.79|589.79|592.99|588.99|34
1610325800000|2021-01-11 00:43:20|593.3|589.3|592.87|588.87|593.37|589.37|592.85|588.85|26
1610325810000|2021-01-11 00:43:30|592.82|588.82|592.78|588.78|592.87|588.87|592.58|588.58|28
1610325820000|2021-01-11 00:43:40|592.79|588.79|591.99|587.99|592.79|588.79|591.41|587.41|33
1610325830000|2021-01-11 00:43:50|591.93|587.93|591.24|587.24|591.96|587.96|591.18|587.18|36
1610325840000|2021-01-11 00:44:00|591.25|587.25|591.42|587.42|591.67|587.67|591.01|587.01|25
1610325850000|2021-01-11 00:44:10|591.36|587.36|591.04|587.04|591.36|587.36|590.79|586.79|29
1610325860000|2021-01-11 00:44:20|591.25|587.25|590.77|586.77|591.56|587.56|590.73|586.73|36
1610325870000|2021-01-11 00:44:30|590.73|586.73|589.83|585.83|590.78|586.78|589.8|585.8|33
1610325880000|2021-01-11 00:44:40|589.87|585.87|589.71|585.71|590.57|586.57|589.71|585.71|33
1610325890000|2021-01-11 00:44:50|589.78|585.78|589.22|585.22|589.8|585.8|588.6|584.6|31
1610325900000|2021-01-11 00:45:00|589.21|585.21|588.71|584.71|589.24|585.24|588.63|584.63|35
1610325910000|2021-01-11 00:45:10|588.68|584.68|588.22|584.22|588.68|584.68|588.13|584.13|32
1610325920000|2021-01-11 00:45:20|587.92|583.92|587.34|583.34|588.17|584.17|587.34|583.34|36
1610325930000|2021-01-11 00:45:30|587.35|583.35|588.18|584.18|588.26|584.26|586.76|582.76|34
1610325940000|2021-01-11 00:45:40|588.12|584.12|588.86|584.86|588.86|584.86|587.72|583.72|34
1610325950000|2021-01-11 00:45:50|588.9|584.9|590.05|586.05|590.06|586.06|588.89|584.89|35
1610325960000|2021-01-11 00:46:00|590|586|590.35|586.35|590.45|586.45|589.72|585.72|35
1610325970000|2021-01-11 00:46:10|590.3|586.3|592.52|588.52|592.6|588.6|590.21|586.21|35
1610325980000|2021-01-11 00:46:20|592.59|588.59|592.56|588.56|593.51|589.51|592.5|588.5|35
1610325990000|2021-01-11 00:46:30|592.47|588.47|592.96|588.96|593.12|589.12|592.36|588.36|28
1610326000000|2021-01-11 00:46:40|593.01|589.01|591.21|587.21|593.01|589.01|591.21|587.21|36
1610326010000|2021-01-11 00:46:50|591.27|587.27|592.7|588.7|592.73|588.73|591.15|587.15|34
1610326020000|2021-01-11 00:47:00|592.71|588.71|591.63|587.63|592.71|588.71|591.52|587.52|36
1610326030000|2021-01-11 00:47:10|591.56|587.56|591.87|587.87|591.9|587.9|590.85|586.85|37
1610326040000|2021-01-11 00:47:20|591.8|587.8|591.21|587.21|591.82|587.82|590.83|586.83|33
1610326050000|2021-01-11 00:47:30|591.22|587.22|591.99|587.99|592.07|588.07|591.17|587.17|30
1610326060000|2021-01-11 00:47:40|592.01|588.01|591.25|587.25|592.05|588.05|591.03|587.03|25
1610326070000|2021-01-11 00:47:50|591.23|587.23|591.28|587.28|591.4|587.4|590.99|586.99|36
1610326080000|2021-01-11 00:48:00|591.17|587.17|591.09|587.09|591.23|587.23|590.96|586.96|33
1610326090000|2021-01-11 00:48:10|591.06|587.06|588.79|584.79|591.08|587.08|588.68|584.68|33
1610326100000|2021-01-11 00:48:20|588.78|584.78|588.25|584.25|588.79|584.79|588.17|584.17|36
1610326110000|2021-01-11 00:48:30|588.26|584.26|587.38|583.38|588.27|584.27|587.08|583.08|37
1610326120000|2021-01-11 00:48:40|587.42|583.42|586.82|582.82|587.61|583.61|586.66|582.66|29
1610326130000|2021-01-11 00:48:50|587.5|583.5|587.27|583.27|588.26|584.26|586.94|582.94|37
1610326140000|2021-01-11 00:49:00|587.36|583.36|587.23|583.23|587.96|583.96|587.23|583.23|35
1610326150000|2021-01-11 00:49:10|587.19|583.19|586.96|582.96|587.19|583.19|586.83|582.83|31
1610326160000|2021-01-11 00:49:20|586.99|582.99|587.05|583.05|587.31|583.31|586.9|582.9|30
1610326170000|2021-01-11 00:49:30|587|583|586.59|582.59|587|583|586.59|582.59|32
1610326180000|2021-01-11 00:49:40|586.62|582.62|587.55|583.55|587.55|583.55|586.49|582.49|33
1610326190000|2021-01-11 00:49:50|587.53|583.53|588.1|584.1|588.17|584.17|587.49|583.49|36
1610326200000|2021-01-11 00:50:00|587.78|583.78|588.4|584.4|588.67|584.67|587.39|583.39|36
1610326210000|2021-01-11 00:50:10|588.42|584.42|589.17|585.17|589.62|585.62|588.42|584.42|34
1610326220000|2021-01-11 00:50:20|589.15|585.15|587.63|583.63|589.16|585.16|587.56|583.56|35
1610326230000|2021-01-11 00:50:30|587.51|583.51|587.85|583.85|588.13|584.13|587.47|583.47|35
1610326240000|2021-01-11 00:50:40|587.86|583.86|588.64|584.64|588.67|584.67|587.86|583.86|36
1610326250000|2021-01-11 00:50:50|588.67|584.67|589.49|585.49|589.57|585.57|588.67|584.67|37
1610326260000|2021-01-11 00:51:00|589.51|585.51|590.25|586.25|590.45|586.45|589.42|585.42|34
1610326270000|2021-01-11 00:51:10|590.19|586.19|588.52|584.52|590.29|586.29|588.52|584.52|38
1610326280000|2021-01-11 00:51:20|588.6|584.6|589.13|585.13|589.32|585.32|588.6|584.6|32
1610326290000|2021-01-11 00:51:30|589.1|585.1|589|585|589.21|585.21|588.53|584.53|35
1610326300000|2021-01-11 00:51:40|588.98|584.98|588.4|584.4|588.99|584.99|588.4|584.4|34
1610326310000|2021-01-11 00:51:50|588.33|584.33|587.96|583.96|588.33|584.33|587.48|583.48|36
1610326320000|2021-01-11 00:52:00|588.06|584.06|587.24|583.24|588.12|584.12|586.95|582.95|36
1610326330000|2021-01-11 00:52:10|587.34|583.34|586.92|582.92|587.76|583.76|586.83|582.83|35
1610326340000|2021-01-11 00:52:20|586.98|582.98|588.4|584.4|588.4|584.4|586.76|582.76|30
1610326350000|2021-01-11 00:52:30|587.88|583.88|587.25|583.25|587.88|583.88|587.24|583.24|29
1610326360000|2021-01-11 00:52:40|587.19|583.19|586.9|582.9|587.19|583.19|586.68|582.68|33
1610326370000|2021-01-11 00:52:50|586.91|582.91|586.57|582.57|586.97|582.97|586.38|582.38|35
1610326380000|2021-01-11 00:53:00|586.58|582.58|586.63|582.63|586.65|582.65|586.13|582.13|36
1610326390000|2021-01-11 00:53:10|586.64|582.64|586.21|582.21|586.64|582.64|586.21|582.21|34
1610326400000|2021-01-11 00:53:20|586.03|582.03|585.28|581.28|586.12|582.12|585.27|581.27|33
1610326410000|2021-01-11 00:53:30|585.25|581.25|586.02|582.02|586.02|582.02|585.21|581.21|30
1610326420000|2021-01-11 00:53:40|586.06|582.06|586.73|582.73|586.82|582.82|586.05|582.05|34
1610326430000|2021-01-11 00:53:50|586.69|582.69|587.77|583.77|587.77|583.77|586.6|582.6|31
1610326440000|2021-01-11 00:54:00|587.76|583.76|587.67|583.67|587.76|583.76|587.48|583.48|20
1610326450000|2021-01-11 00:54:10|587.69|583.69|588.52|584.52|588.71|584.71|587.65|583.65|35
1610326460000|2021-01-11 00:54:20|588.64|584.64|588.97|584.97|588.97|584.97|588.63|584.63|29
1610326470000|2021-01-11 00:54:30|589|585|589.44|585.44|589.81|585.81|588.76|584.76|35
1610326480000|2021-01-11 00:54:40|589.45|585.45|590.43|586.43|590.43|586.43|589.45|585.45|34
1610326490000|2021-01-11 00:54:50|590.41|586.41|591.63|587.63|591.68|587.68|590.41|586.41|32
1610326500000|2021-01-11 00:55:00|591.64|587.64|591.12|587.12|591.87|587.87|591.12|587.12|31
1610326510000|2021-01-11 00:55:10|591.26|587.26|592.69|588.69|592.69|588.69|591.26|587.26|37
1610326520000|2021-01-11 00:55:20|592.66|588.66|592.38|588.38|592.78|588.78|592.14|588.14|34
1610326530000|2021-01-11 00:55:30|592.84|588.84|592.83|588.83|593.06|589.06|592.71|588.71|30
1610326540000|2021-01-11 00:55:40|592.82|588.82|593.21|589.21|593.21|589.21|592.36|588.36|36
1610326550000|2021-01-11 00:55:50|593.13|589.13|593.87|589.87|593.87|589.87|593.13|589.13|30
1610326560000|2021-01-11 00:56:00|593.88|589.88|593.31|589.31|593.94|589.94|593.27|589.27|33
1610326570000|2021-01-11 00:56:10|593.27|589.27|593.01|589.01|593.84|589.84|592.98|588.98|35
1610326580000|2021-01-11 00:56:20|593.47|589.47|593.5|589.5|593.86|589.86|592.95|588.95|33
1610326590000|2021-01-11 00:56:30|593.56|589.56|593.59|589.59|594.36|590.36|593.41|589.41|34
1610326600000|2021-01-11 00:56:40|593.67|589.67|593.4|589.4|594.06|590.06|593.36|589.36|38
1610326610000|2021-01-11 00:56:50|593.45|589.45|593.61|589.61|593.8|589.8|593.22|589.22|25
1610326620000|2021-01-11 00:57:00|593.59|589.59|592.71|588.71|593.59|589.59|592.71|588.71|19
1610326630000|2021-01-11 00:57:10|592.96|588.96|591.67|587.67|592.96|588.96|591.67|587.67|34
1610326640000|2021-01-11 00:57:20|591.35|587.35|591.56|587.56|591.59|587.59|590.86|586.86|32
1610326650000|2021-01-11 00:57:30|591.48|587.48|590.96|586.96|591.5|587.5|590.96|586.96|26
1610326660000|2021-01-11 00:57:40|590.93|586.93|590.91|586.91|590.99|586.99|590.8|586.8|28
1610326670000|2021-01-11 00:57:50|590.88|586.88|590.46|586.46|590.88|586.88|590.15|586.15|33
1610326680000|2021-01-11 00:58:00|590.5|586.5|591.35|587.35|591.35|587.35|590.5|586.5|35
1610326690000|2021-01-11 00:58:10|591.34|587.34|590.28|586.28|591.35|587.35|590.2|586.2|29
1610326700000|2021-01-11 00:58:20|590.16|586.16|590.34|586.34|590.35|586.35|590.16|586.16|27
1610326710000|2021-01-11 00:58:30|590.35|586.35|589.6|585.6|590.51|586.51|589.49|585.49|29
1610326720000|2021-01-11 00:58:40|589.71|585.71|588.92|584.92|589.71|585.71|588.9|584.9|35
1610326730000|2021-01-11 00:58:50|589|585|588.66|584.66|589.12|585.12|588.53|584.53|32
1610326740000|2021-01-11 00:59:00|588.67|584.67|588.4|584.4|588.67|584.67|588.13|584.13|29
1610326750000|2021-01-11 00:59:10|588.25|584.25|588.4|584.4|588.4|584.4|587.85|583.85|31
1610326760000|2021-01-11 00:59:20|588.35|584.35|589.02|585.02|589.08|585.08|588.35|584.35|32
1610326770000|2021-01-11 00:59:30|589.06|585.06|589|585|590.04|586.04|589|585|36
1610326780000|2021-01-11 00:59:40|588.99|584.99|589.68|585.68|589.68|585.68|588.99|584.99|28
1610326790000|2021-01-11 00:59:50|589.71|585.71|590.65|586.65|590.84|586.84|589.69|585.69|34
1610326800000|2021-01-11 01:00:00|590.68|586.68|590.66|586.66|590.68|586.68|590.13|586.13|28
1610326810000|2021-01-11 01:00:10|590.65|586.65|590.09|586.09|590.71|586.71|590.09|586.09|28
1610326820000|2021-01-11 01:00:20|590.06|586.06|589.09|585.09|590.11|586.11|589.01|585.01|31
1610326830000|2021-01-11 01:00:30|589.13|585.13|588.17|584.17|589.23|585.23|588.17|584.17|31
1610326840000|2021-01-11 01:00:40|588.22|584.22|588.24|584.24|588.24|584.24|587.62|583.62|26
1610326850000|2021-01-11 01:00:50|588.27|584.27|587.17|583.17|588.29|584.29|587.03|583.03|35
1610326860000|2021-01-11 01:01:00|587.18|583.18|586.3|582.3|587.43|583.43|586.26|582.26|37
1610326870000|2021-01-11 01:01:10|586.29|582.29|586.3|582.3|586.37|582.37|585.88|581.88|32
1610326880000|2021-01-11 01:01:20|586.39|582.39|586.48|582.48|586.53|582.53|586.27|582.27|29
1610326890000|2021-01-11 01:01:30|586.35|582.35|586.17|582.17|586.35|582.35|585.63|581.63|35
1610326900000|2021-01-11 01:01:40|586.15|582.15|586.65|582.65|586.65|582.65|585.98|581.98|33
1610326910000|2021-01-11 01:01:50|586.6|582.6|585.95|581.95|586.6|582.6|585.71|581.71|36
1610326920000|2021-01-11 01:02:00|585.68|581.68|585.43|581.43|585.86|581.86|585.16|581.16|35
1610326930000|2021-01-11 01:02:10|585.56|581.56|586.47|582.47|586.47|582.47|585.56|581.56|34
1610326940000|2021-01-11 01:02:20|586.49|582.49|587.54|583.54|587.61|583.61|586.44|582.44|34
1610326950000|2021-01-11 01:02:30|587.52|583.52|589.15|585.15|589.15|585.15|587.52|583.52|34
1610326960000|2021-01-11 01:02:40|589.24|585.24|590.1|586.1|590.12|586.12|589.05|585.05|29
1610326970000|2021-01-11 01:02:50|590.02|586.02|589.77|585.77|590.25|586.25|589.77|585.77|31
1610326980000|2021-01-11 01:03:00|589.75|585.75|591.06|587.06|591.07|587.07|589.56|585.56|31
1610326990000|2021-01-11 01:03:10|590.95|586.95|591.91|587.91|592.03|588.03|590.87|586.87|36
1610327000000|2021-01-11 01:03:20|591.97|587.97|592.24|588.24|592.75|588.75|591.84|587.84|32
1610327010000|2021-01-11 01:03:30|592.53|588.53|592.71|588.71|593.2|589.2|592.44|588.44|34
1610327020000|2021-01-11 01:03:40|592.65|588.65|592.62|588.62|593.13|589.13|592.57|588.57|35
1610327030000|2021-01-11 01:03:50|592.63|588.63|592.79|588.79|593.08|589.08|592.29|588.29|34
1610327040000|2021-01-11 01:04:00|592.83|588.83|593.29|589.29|593.29|589.29|592.75|588.75|31
1610327050000|2021-01-11 01:04:10|593.45|589.45|593.92|589.92|593.97|589.97|593.45|589.45|29
1610327060000|2021-01-11 01:04:20|593.93|589.93|594.35|590.35|594.9|590.9|593.9|589.9|28
1610327070000|2021-01-11 01:04:30|594.36|590.36|593.58|589.58|594.97|590.97|593.58|589.58|34
1610327080000|2021-01-11 01:04:40|593.57|589.57|594.19|590.19|594.84|590.84|593.57|589.57|31
1610327090000|2021-01-11 01:04:50|594.21|590.21|594.51|590.51|594.73|590.73|594.14|590.14|30
1610327100000|2021-01-11 01:05:00|594.5|590.5|593.94|589.94|594.52|590.52|593.8|589.8|32
1610327110000|2021-01-11 01:05:10|593.87|589.87|593.51|589.51|594.14|590.14|592.72|588.72|33
1610327120000|2021-01-11 01:05:20|593.62|589.62|593.19|589.19|593.95|589.95|593.09|589.09|34
1610327130000|2021-01-11 01:05:30|593.28|589.28|594.53|590.53|594.71|590.71|593.28|589.28|36
1610327140000|2021-01-11 01:05:40|594.35|590.35|594.6|590.6|594.6|590.6|594.13|590.13|30
1610327150000|2021-01-11 01:05:50|594.62|590.62|594.88|590.88|595.13|591.13|594.62|590.62|34
1610327160000|2021-01-11 01:06:00|594.64|590.64|595.19|591.19|595.51|591.51|594.45|590.45|33
1610327170000|2021-01-11 01:06:10|595.41|591.41|595.74|591.74|595.99|591.99|595.2|591.2|29
1610327180000|2021-01-11 01:06:20|595.1|591.1|595.38|591.38|595.38|591.38|594.7|590.7|25
1610327190000|2021-01-11 01:06:30|595.5|591.5|596|592|596.39|592.39|595.36|591.36|32
1610327200000|2021-01-11 01:06:40|596.13|592.13|596.86|592.86|597.23|593.23|595.82|591.82|34
1610327210000|2021-01-11 01:06:50|597.05|593.05|596.96|592.96|597.31|593.31|596.86|592.86|35
1610327220000|2021-01-11 01:07:00|596.97|592.97|596.16|592.16|597.06|593.06|596.1|592.1|33
1610327230000|2021-01-11 01:07:10|596.37|592.37|595.78|591.78|596.62|592.62|595.63|591.63|29
1610327240000|2021-01-11 01:07:20|595.77|591.77|596.26|592.26|596.33|592.33|595.55|591.55|27
1610327250000|2021-01-11 01:07:30|596.49|592.49|596.62|592.62|596.71|592.71|596.2|592.2|30
1610327260000|2021-01-11 01:07:40|596.67|592.67|596.68|592.68|597.03|593.03|596.42|592.42|25
1610327270000|2021-01-11 01:07:50|596.64|592.64|596.61|592.61|596.92|592.92|596.27|592.27|27
1610327280000|2021-01-11 01:08:00|596.6|592.6|596.3|592.3|596.6|592.6|596.08|592.08|34
1610327290000|2021-01-11 01:08:10|596.31|592.31|596.69|592.69|596.69|592.69|596.13|592.13|27
1610327300000|2021-01-11 01:08:20|596.68|592.68|596.33|592.33|596.72|592.72|596.16|592.16|8
1610327310000|2021-01-11 01:08:30|596.31|592.31|597.11|593.11|597.23|593.23|596.17|592.17|27
1610327320000|2021-01-11 01:08:40|597.14|593.14|597.49|593.49|597.49|593.49|596.49|592.49|30
1610327330000|2021-01-11 01:08:50|597.23|593.23|597|593|597.34|593.34|596.54|592.54|33
1610327340000|2021-01-11 01:09:00|597.01|593.01|596.16|592.16|597.23|593.23|596.16|592.16|30
1610327350000|2021-01-11 01:09:10|596.15|592.15|596.16|592.16|596.25|592.25|595.95|591.95|22
1610327360000|2021-01-11 01:09:20|596.15|592.15|596.11|592.11|596.35|592.35|596.11|592.11|23
1610327370000|2021-01-11 01:09:30|596.15|592.15|596.14|592.14|596.44|592.44|596.09|592.09|34
1610327380000|2021-01-11 01:09:40|596.11|592.11|595.32|591.32|596.11|592.11|595.32|591.32|31
1610327390000|2021-01-11 01:09:50|595.28|591.28|594.73|590.73|595.52|591.52|594.7|590.7|26
1610327400000|2021-01-11 01:10:00|594.71|590.71|594.53|590.53|594.8|590.8|594.02|590.02|30
1610327410000|2021-01-11 01:10:10|594.57|590.57|595.12|591.12|595.39|591.39|594.53|590.53|24
1610327420000|2021-01-11 01:10:20|595.08|591.08|594.63|590.63|595.5|591.5|594.57|590.57|30
1610327430000|2021-01-11 01:10:30|594.68|590.68|594.61|590.61|594.71|590.71|594|590|34
1610327440000|2021-01-11 01:10:40|594.63|590.63|594.55|590.55|594.64|590.64|594.42|590.42|26
1610327450000|2021-01-11 01:10:50|594.54|590.54|594.66|590.66|594.66|590.66|594.46|590.46|25
1610327460000|2021-01-11 01:11:00|594.68|590.68|594.09|590.09|594.9|590.9|593.82|589.82|35
1610327470000|2021-01-11 01:11:10|594.14|590.14|594.08|590.08|594.29|590.29|593.95|589.95|30
1610327480000|2021-01-11 01:11:20|594.12|590.12|594.5|590.5|594.5|590.5|594.01|590.01|27
1610327490000|2021-01-11 01:11:30|594.46|590.46|594.37|590.37|594.51|590.51|594.37|590.37|13
1610327500000|2021-01-11 01:11:40|594.34|590.34|593.22|589.22|594.34|590.34|593.05|589.05|21
1610327510000|2021-01-11 01:11:50|593.23|589.23|592.83|588.83|593.23|589.23|592.79|588.79|29
1610327520000|2021-01-11 01:12:00|592.9|588.9|594.04|590.04|594.12|590.12|592.9|588.9|27
1610327530000|2021-01-11 01:12:10|594.11|590.11|595.46|591.46|595.48|591.48|594.11|590.11|31
1610327540000|2021-01-11 01:12:20|595.49|591.49|595.74|591.74|595.78|591.78|595.19|591.19|20
1610327550000|2021-01-11 01:12:30|595.75|591.75|595.77|591.77|595.91|591.91|595.54|591.54|32
1610327560000|2021-01-11 01:12:40|595.78|591.78|595.89|591.89|596.36|592.36|595.76|591.76|34
1610327570000|2021-01-11 01:12:50|596|592|596.87|592.87|596.87|592.87|596|592|29
1610327580000|2021-01-11 01:13:00|596.9|592.9|597.42|593.42|597.42|593.42|596.84|592.84|24
1610327590000|2021-01-11 01:13:10|597.44|593.44|597.63|593.63|597.76|593.76|597.33|593.33|23
1610327600000|2021-01-11 01:13:20|597.66|593.66|597.78|593.78|597.82|593.82|597.59|593.59|23
1610327610000|2021-01-11 01:13:30|597.87|593.87|597.63|593.63|598|594|597.42|593.42|32
1610327620000|2021-01-11 01:13:40|597.65|593.65|597.43|593.43|597.65|593.65|597.26|593.26|29
1610327630000|2021-01-11 01:13:50|597.47|593.47|597.37|593.37|597.47|593.47|596.76|592.76|35
1610327640000|2021-01-11 01:14:00|597.36|593.36|596.39|592.39|597.37|593.37|596.19|592.19|34
1610327650000|2021-01-11 01:14:10|596.38|592.38|596.93|592.93|597.08|593.08|596.38|592.38|30
1610327660000|2021-01-11 01:14:20|596.91|592.91|596.57|592.57|596.91|592.91|596.33|592.33|31
1610327670000|2021-01-11 01:14:30|596.38|592.38|597.11|593.11|597.11|593.11|596.38|592.38|19
1610327680000|2021-01-11 01:14:40|597.15|593.15|596.77|592.77|597.25|593.25|596.69|592.69|32
1610327690000|2021-01-11 01:14:50|596.74|592.74|596.43|592.43|596.84|592.84|596.43|592.43|23
1610327700000|2021-01-11 01:15:00|596.39|592.39|595.6|591.6|596.39|592.39|595.59|591.59|27
1610327710000|2021-01-11 01:15:10|595.58|591.58|595.97|591.97|595.97|591.97|595.55|591.55|22
1610327720000|2021-01-11 01:15:20|595.96|591.96|596.02|592.02|596.06|592.06|595.82|591.82|22
1610327730000|2021-01-11 01:15:30|596.06|592.06|595.87|591.87|596.06|592.06|595.76|591.76|24
1610327740000|2021-01-11 01:15:40|595.83|591.83|596.08|592.08|596.26|592.26|595.83|591.83|25
1610327750000|2021-01-11 01:15:50|596.1|592.1|596.48|592.48|596.5|592.5|596.08|592.08|23
1610327760000|2021-01-11 01:16:00|596.43|592.43|595.56|591.56|596.46|592.46|595.55|591.55|29
1610327770000|2021-01-11 01:16:10|595.55|591.55|594.68|590.68|595.59|591.59|594.68|590.68|24
1610327780000|2021-01-11 01:16:20|594.67|590.67|594.61|590.61|594.97|590.97|594.61|590.61|30
1610327790000|2021-01-11 01:16:30|594.63|590.63|594.61|590.61|594.83|590.83|594.61|590.61|22
1610327800000|2021-01-11 01:16:40|594.6|590.6|594.23|590.23|594.66|590.66|594.21|590.21|16
1610327810000|2021-01-11 01:16:50|594.24|590.24|593.9|589.9|594.45|590.45|593.75|589.75|31
1610327820000|2021-01-11 01:17:00|593.86|589.86|593.19|589.19|593.86|589.86|592.97|588.97|33
1610327830000|2021-01-11 01:17:10|593.22|589.22|592.91|588.91|593.3|589.3|592.46|588.46|32
1610327840000|2021-01-11 01:17:20|592.9|588.9|591.33|587.33|592.9|588.9|591.33|587.33|30
1610327850000|2021-01-11 01:17:30|591.39|587.39|591.6|587.6|592.09|588.09|591.28|587.28|28
1610327860000|2021-01-11 01:17:40|591.57|587.57|592.05|588.05|592.05|588.05|591.57|587.57|34
1610327870000|2021-01-11 01:17:50|592.09|588.09|592.19|588.19|592.23|588.23|591.81|587.81|28
1610327880000|2021-01-11 01:18:00|592.23|588.23|592.82|588.82|592.83|588.83|592.23|588.23|26
1610327890000|2021-01-11 01:18:10|592.79|588.79|593.08|589.08|593.11|589.11|592.74|588.74|24
1610327900000|2021-01-11 01:18:20|593.11|589.11|593.43|589.43|593.69|589.69|593.09|589.09|32
1610327910000|2021-01-11 01:18:30|593.39|589.39|593.64|589.64|593.64|589.64|593.39|589.39|29
1610327920000|2021-01-11 01:18:40|593.62|589.62|592.31|588.31|593.62|589.62|592.31|588.31|30
1610327930000|2021-01-11 01:18:50|592.36|588.36|592.45|588.45|592.46|588.46|592.22|588.22|25
1610327940000|2021-01-11 01:19:00|592.52|588.52|592.37|588.37|592.54|588.54|592.31|588.31|23
1610327950000|2021-01-11 01:19:10|592.36|588.36|592.64|588.64|592.64|588.64|592.19|588.19|25
1610327960000|2021-01-11 01:19:20|592.66|588.66|592.22|588.22|592.74|588.74|592.19|588.19|21
1610327970000|2021-01-11 01:19:30|592.23|588.23|592.37|588.37|592.37|588.37|592.22|588.22|10
1610327980000|2021-01-11 01:19:40|592.38|588.38|592.41|588.41|592.8|588.8|592.37|588.37|26
1610327990000|2021-01-11 01:19:50|592.4|588.4|592.66|588.66|592.76|588.76|592.3|588.3|17
1610328000000|2021-01-11 01:20:00|592.71|588.71|592.72|588.72|592.77|588.77|592.66|588.66|18
1610328010000|2021-01-11 01:20:10|592.71|588.71|592.69|588.69|592.77|588.77|592.36|588.36|19
1610328020000|2021-01-11 01:20:20|592.68|588.68|592.66|588.66|592.98|588.98|592.62|588.62|20
1610328030000|2021-01-11 01:20:30|592.65|588.65|592.42|588.42|592.65|588.65|592.34|588.34|26
1610328040000|2021-01-11 01:20:40|592.58|588.58|592.84|588.84|592.9|588.9|592.58|588.58|11
1610328050000|2021-01-11 01:20:50|592.85|588.85|592.76|588.76|592.85|588.85|592.75|588.75|9
1610328060000|2021-01-11 01:21:00|592.72|588.72|591.84|587.84|592.72|588.72|591.74|587.74|25
1610328070000|2021-01-11 01:21:10|591.88|587.88|592.07|588.07|592.46|588.46|591.88|587.88|30
1610328080000|2021-01-11 01:21:20|592.06|588.06|592.11|588.11|592.2|588.2|592.05|588.05|10
1610328090000|2021-01-11 01:21:30|592.1|588.1|592.99|588.99|593.16|589.16|592.1|588.1|30
1610328100000|2021-01-11 01:21:40|593.03|589.03|593.29|589.29|593.47|589.47|593.03|589.03|21
1610328110000|2021-01-11 01:21:50|593.32|589.32|594.05|590.05|594.05|590.05|593.32|589.32|22
1610328120000|2021-01-11 01:22:00|594.04|590.04|595.07|591.07|595.11|591.11|594.04|590.04|22
1610328130000|2021-01-11 01:22:10|595.08|591.08|595.68|591.68|595.68|591.68|595.08|591.08|15
1610328140000|2021-01-11 01:22:20|595.7|591.7|595.86|591.86|595.86|591.86|595.69|591.69|18
1610328150000|2021-01-11 01:22:30|595.85|591.85|595.77|591.77|595.95|591.95|595.75|591.75|21
1610328160000|2021-01-11 01:22:40|595.76|591.76|596.1|592.1|596.1|592.1|595.62|591.62|32
1610328170000|2021-01-11 01:22:50|596.05|592.05|595.86|591.86|596.07|592.07|595.82|591.82|19
1610328180000|2021-01-11 01:23:00|595.87|591.87|595.07|591.07|595.9|591.9|594.98|590.98|23
1610328190000|2021-01-11 01:23:10|595.17|591.17|595.2|591.2|595.24|591.24|595.15|591.15|15
1610328200000|2021-01-11 01:23:20|595.19|591.19|595.42|591.42|595.54|591.54|595.15|591.15|19
1610328210000|2021-01-11 01:23:30|595.45|591.45|594.91|590.91|595.47|591.47|594.91|590.91|33
1610328220000|2021-01-11 01:23:40|594.82|590.82|595.44|591.44|595.52|591.52|594.82|590.82|26
1610328230000|2021-01-11 01:23:50|595.42|591.42|595.44|591.44|595.56|591.56|595.41|591.41|15
1610328240000|2021-01-11 01:24:00|595.4|591.4|594.7|590.7|595.4|591.4|594.7|590.7|28
1610328250000|2021-01-11 01:24:10|594.63|590.63|594.36|590.36|594.8|590.8|594.31|590.31|26
1610328260000|2021-01-11 01:24:20|594.22|590.22|594.27|590.27|594.54|590.54|594.17|590.17|33
1610328270000|2021-01-11 01:24:30|594.19|590.19|594.26|590.26|594.32|590.32|594.19|590.19|24
1610328280000|2021-01-11 01:24:40|594.25|590.25|593.4|589.4|594.25|590.25|593.31|589.31|32
1610328290000|2021-01-11 01:24:50|593.44|589.44|593.62|589.62|593.78|589.78|593.41|589.41|34
1610328300000|2021-01-11 01:25:00|593.58|589.58|593.52|589.52|593.6|589.6|593.39|589.39|28
1610328310000|2021-01-11 01:25:10|593.51|589.51|593.67|589.67|593.67|589.67|593.37|589.37|14
1610328320000|2021-01-11 01:25:20|593.9|589.9|594.37|590.37|594.5|590.5|593.9|589.9|31
1610328330000|2021-01-11 01:25:30|594.36|590.36|594.4|590.4|594.4|590.4|594.14|590.14|24
1610328340000|2021-01-11 01:25:40|594.38|590.38|594.38|590.38|594.4|590.4|594.15|590.15|24
1610328350000|2021-01-11 01:25:50|594.44|590.44|594.59|590.59|594.7|590.7|594.42|590.42|25
1610328360000|2021-01-11 01:26:00|594.58|590.58|594.83|590.83|594.9|590.9|594.58|590.58|24
1610328370000|2021-01-11 01:26:10|594.84|590.84|595.44|591.44|595.44|591.44|594.84|590.84|13
1610328380000|2021-01-11 01:26:20|595.45|591.45|595.78|591.78|595.82|591.82|595.45|591.45|22
1610328390000|2021-01-11 01:26:30|595.74|591.74|595.46|591.46|595.77|591.77|595.31|591.31|25
1610328400000|2021-01-11 01:26:40|595.56|591.56|595.51|591.51|595.66|591.66|595.27|591.27|31
1610328410000|2021-01-11 01:26:50|595.54|591.54|594.77|590.77|595.54|591.54|594.7|590.7|31
1610328420000|2021-01-11 01:27:00|594.72|590.72|594.94|590.94|594.96|590.96|594.68|590.68|24
1610328430000|2021-01-11 01:27:10|594.97|590.97|595.37|591.37|595.37|591.37|594.97|590.97|32
1610328440000|2021-01-11 01:27:20|595.36|591.36|595.36|591.36|595.38|591.38|595.33|591.33|8
1610328450000|2021-01-11 01:27:30|595.38|591.38|595.49|591.49|595.49|591.49|595.31|591.31|19
1610328460000|2021-01-11 01:27:40|595.51|591.51|595.67|591.67|595.69|591.69|595.51|591.51|15
1610328470000|2021-01-11 01:27:50|595.68|591.68|595.31|591.31|595.68|591.68|595.25|591.25|10
1610328480000|2021-01-11 01:28:00|595.45|591.45|596.07|592.07|596.07|592.07|595.45|591.45|23
1610328490000|2021-01-11 01:28:10|596.06|592.06|596.05|592.05|596.07|592.07|595.99|591.99|9
1610328500000|2021-01-11 01:28:20|596|592|595.78|591.78|596|592|595.75|591.75|19
1610328510000|2021-01-11 01:28:30|595.8|591.8|595.86|591.86|595.86|591.86|595.75|591.75|14
1610328520000|2021-01-11 01:28:40|596.03|592.03|595.76|591.76|596.06|592.06|595.69|591.69|21
1610328530000|2021-01-11 01:28:50|595.67|591.67|595.75|591.75|595.85|591.85|595.67|591.67|12
1610328540000|2021-01-11 01:29:00|595.78|591.78|595.88|591.88|595.88|591.88|595.59|591.59|23
1610328550000|2021-01-11 01:29:10|595.91|591.91|595.68|591.68|595.93|591.93|595.66|591.66|27
1610328560000|2021-01-11 01:29:20|595.76|591.76|596.2|592.2|596.27|592.27|595.51|591.51|27
1610328570000|2021-01-11 01:29:30|596.16|592.16|596.92|592.92|596.92|592.92|596.12|592.12|23
1610328580000|2021-01-11 01:29:40|597|593|597.09|593.09|597.09|593.09|597|593|6
1610328590000|2021-01-11 01:29:50|597.11|593.11|597.1|593.1|597.11|593.11|597.08|593.08|8
1610328600000|2021-01-11 01:30:00|597.11|593.11|597.63|593.63|597.64|593.64|597.11|593.11|19
1610328610000|2021-01-11 01:30:10|597.64|593.64|597.85|593.85|598.18|594.18|597.64|593.64|23
1610328620000|2021-01-11 01:30:20|597.83|593.83|597.75|593.75|597.88|593.88|597.72|593.72|26
1610328630000|2021-01-11 01:30:30|597.78|593.78|597.76|593.76|597.79|593.79|597.72|593.72|13
1610328640000|2021-01-11 01:30:40|597.71|593.71|597.41|593.41|597.72|593.72|597.41|593.41|21
1610328650000|2021-01-11 01:30:50|597.4|593.4|597.24|593.24|597.44|593.44|597.23|593.23|26
1610328660000|2021-01-11 01:31:00|597.23|593.23|597.53|593.53|597.66|593.66|597.23|593.23|25
1610328670000|2021-01-11 01:31:10|597.52|593.52|597.19|593.19|597.56|593.56|597.16|593.16|17
1610328680000|2021-01-11 01:31:20|597.18|593.18|597|593|597.19|593.19|597|593|19
1610328690000|2021-01-11 01:31:30|597.01|593.01|596.12|592.12|597.02|593.02|596.05|592.05|29
1610328700000|2021-01-11 01:31:40|596.11|592.11|596.24|592.24|596.26|592.26|596.11|592.11|21
1610328710000|2021-01-11 01:31:50|596.22|592.22|595.57|591.57|596.25|592.25|595.57|591.57|21
1610328720000|2021-01-11 01:32:00|595.51|591.51|595.24|591.24|595.51|591.51|595.1|591.1|24
1610328730000|2021-01-11 01:32:10|595.23|591.23|594.58|590.58|595.24|591.24|594.58|590.58|28
1610328740000|2021-01-11 01:32:20|594.57|590.57|593.63|589.63|594.59|590.59|593.63|589.63|25
1610328750000|2021-01-11 01:32:30|593.61|589.61|593.29|589.29|593.67|589.67|593.11|589.11|29
1610328760000|2021-01-11 01:32:40|593.3|589.3|592.62|588.62|593.38|589.38|592.55|588.55|28
1610328770000|2021-01-11 01:32:50|592.55|588.55|592.48|588.48|592.68|588.68|592.39|588.39|21
1610328780000|2021-01-11 01:33:00|592.53|588.53|592.26|588.26|592.58|588.58|592.25|588.25|29
1610328790000|2021-01-11 01:33:10|592.25|588.25|592.11|588.11|592.25|588.25|591.97|587.97|23
1610328800000|2021-01-11 01:33:20|592.12|588.12|592.1|588.1|592.2|588.2|592.05|588.05|26
1610328810000|2021-01-11 01:33:30|592.17|588.17|592.38|588.38|592.42|588.42|591.8|587.8|29
1610328820000|2021-01-11 01:33:40|592.39|588.39|592.34|588.34|592.52|588.52|591.47|587.47|24
1610328830000|2021-01-11 01:33:50|592.33|588.33|593.05|589.05|593.05|589.05|592.32|588.32|24
1610328840000|2021-01-11 01:34:00|593.07|589.07|592.93|588.93|593.07|589.07|592.88|588.88|26
1610328850000|2021-01-11 01:34:10|592.92|588.92|592.18|588.18|592.93|588.93|592.11|588.11|30
1610328860000|2021-01-11 01:34:20|592.24|588.24|592.65|588.65|592.65|588.65|592.2|588.2|33
1610328870000|2021-01-11 01:34:30|592.58|588.58|592.33|588.33|592.58|588.58|592.05|588.05|26
1610328880000|2021-01-11 01:34:40|592.3|588.3|592.92|588.92|592.92|588.92|592.29|588.29|31
1610328890000|2021-01-11 01:34:50|592.89|588.89|593.39|589.39|593.56|589.56|592.89|588.89|21
1610328900000|2021-01-11 01:35:00|593.41|589.41|593.37|589.37|593.47|589.47|593.23|589.23|25
1610328910000|2021-01-11 01:35:10|593.39|589.39|592.83|588.83|593.42|589.42|592.73|588.73|25
1610328920000|2021-01-11 01:35:20|592.78|588.78|592.41|588.41|592.81|588.81|592.41|588.41|20
1610328930000|2021-01-11 01:35:30|592.38|588.38|591.89|587.89|592.41|588.41|591.89|587.89|19
1610328940000|2021-01-11 01:35:40|591.9|587.9|591.31|587.31|591.9|587.9|591|587|25
1610328950000|2021-01-11 01:35:50|591.25|587.25|591.66|587.66|591.79|587.79|590.75|586.75|26
1610328960000|2021-01-11 01:36:00|591.74|587.74|590.73|586.73|591.75|587.75|590.67|586.67|23
1610328970000|2021-01-11 01:36:10|590.68|586.68|590.44|586.44|590.73|586.73|590.16|586.16|28
1610328980000|2021-01-11 01:36:20|590.48|586.48|589.88|585.88|590.52|586.52|589.82|585.82|27
1610328990000|2021-01-11 01:36:30|589.87|585.87|589.35|585.35|589.98|585.98|589.35|585.35|18
1610329000000|2021-01-11 01:36:40|589.38|585.38|589.86|585.86|589.86|585.86|589.33|585.33|20
1610329010000|2021-01-11 01:36:50|589.87|585.87|589.95|585.95|589.96|585.96|589.72|585.72|28
1610329020000|2021-01-11 01:37:00|589.96|585.96|589.01|585.01|589.96|585.96|589.01|585.01|28
1610329030000|2021-01-11 01:37:10|588.97|584.97|588.92|584.92|589.05|585.05|588.18|584.18|35
1610329040000|2021-01-11 01:37:20|588.99|584.99|589.5|585.5|589.51|585.51|588.71|584.71|32
1610329050000|2021-01-11 01:37:30|589.57|585.57|589.35|585.35|589.76|585.76|589.35|585.35|29
1610329060000|2021-01-11 01:37:40|589.44|585.44|589.54|585.54|589.64|585.64|589.23|585.23|29
1610329070000|2021-01-11 01:37:50|589.56|585.56|589.54|585.54|589.69|585.69|589.47|585.47|21
1610329080000|2021-01-11 01:38:00|589.58|585.58|589.89|585.89|589.89|585.89|589.33|585.33|28
1610329090000|2021-01-11 01:38:10|589.95|585.95|589.9|585.9|589.98|585.98|589.71|585.71|28
1610329100000|2021-01-11 01:38:20|589.73|585.73|589.69|585.69|589.83|585.83|589.61|585.61|25
1610329110000|2021-01-11 01:38:30|589.66|585.66|589.39|585.39|589.71|585.71|589.26|585.26|34
1610329120000|2021-01-11 01:38:40|589.45|585.45|589.19|585.19|589.48|585.48|589.19|585.19|20
1610329130000|2021-01-11 01:38:50|589.18|585.18|589.48|585.48|589.48|585.48|588.95|584.95|30
1610329140000|2021-01-11 01:39:00|589.49|585.49|588.77|584.77|589.52|585.52|588.76|584.76|22
1610329150000|2021-01-11 01:39:10|588.74|584.74|588.93|584.93|589.08|585.08|588.71|584.71|31
1610329160000|2021-01-11 01:39:20|588.92|584.92|588.43|584.43|588.92|584.92|588.4|584.4|36
1610329170000|2021-01-11 01:39:30|588.42|584.42|587.5|583.5|588.42|584.42|587.24|583.24|32
1610329180000|2021-01-11 01:39:40|587.49|583.49|587.72|583.72|587.76|583.76|587.23|583.23|34
1610329190000|2021-01-11 01:39:50|587.67|583.67|587.98|583.98|588.03|584.03|587.43|583.43|32
1610329200000|2021-01-11 01:40:00|587.88|583.88|586.66|582.66|587.88|583.88|586.59|582.59|30
1610329210000|2021-01-11 01:40:10|586.58|582.58|586.3|582.3|586.58|582.58|586.04|582.04|27
1610329220000|2021-01-11 01:40:20|586.24|582.24|585.91|581.91|586.29|582.29|585.85|581.85|34
1610329230000|2021-01-11 01:40:30|585.9|581.9|586.04|582.04|586.07|582.07|585.8|581.8|26
1610329240000|2021-01-11 01:40:40|586.02|582.02|585.77|581.77|586.02|582.02|585.7|581.7|25
1610329250000|2021-01-11 01:40:50|585.7|581.7|583.19|579.19|585.93|581.93|583.19|579.19|32
1610329260000|2021-01-11 01:41:00|582.92|578.92|582.07|578.07|582.92|578.92|580.94|576.94|30
1610329270000|2021-01-11 01:41:10|582.18|578.18|582.38|578.38|582.44|578.44|581.54|577.54|31
1610329280000|2021-01-11 01:41:20|582.48|578.48|583.28|579.28|583.62|579.62|582.38|578.38|35
1610329290000|2021-01-11 01:41:30|583.26|579.26|581.82|577.82|583.37|579.37|581.57|577.57|37
1610329300000|2021-01-11 01:41:40|581.86|577.86|583.09|579.09|583.09|579.09|581.38|577.38|34
1610329310000|2021-01-11 01:41:50|583.15|579.15|581.96|577.96|583.33|579.33|581.71|577.71|36
1610329320000|2021-01-11 01:42:00|581.95|577.95|583.15|579.15|583.2|579.2|581.74|577.74|37
1610329330000|2021-01-11 01:42:10|583.24|579.24|583.67|579.67|583.67|579.67|582.68|578.68|34
1610329340000|2021-01-11 01:42:20|583.65|579.65|583.08|579.08|583.78|579.78|582.57|578.57|36
1610329350000|2021-01-11 01:42:30|583.05|579.05|582.35|578.35|583.19|579.19|582.35|578.35|36
1610329360000|2021-01-11 01:42:40|582.23|578.23|581.63|577.63|582.36|578.36|581.53|577.53|37
1610329370000|2021-01-11 01:42:50|581.86|577.86|581.65|577.65|581.94|577.94|581.55|577.55|34
1610329380000|2021-01-11 01:43:00|581.63|577.63|582.51|578.51|582.52|578.52|581.63|577.63|30
1610329390000|2021-01-11 01:43:10|582.5|578.5|582.48|578.48|582.71|578.71|582.21|578.21|33
1610329400000|2021-01-11 01:43:20|582.44|578.44|582|578|582.44|578.44|581.47|577.47|36
1610329410000|2021-01-11 01:43:30|581.44|577.44|582.06|578.06|582.42|578.42|581.44|577.44|36
1610329420000|2021-01-11 01:43:40|582|578|580.08|576.08|582|578|580.08|576.08|35
1610329430000|2021-01-11 01:43:50|580.07|576.07|580.6|576.6|581.17|577.17|580.07|576.07|37
1610329440000|2021-01-11 01:44:00|580.65|576.65|582.21|578.21|582.21|578.21|580.55|576.55|27
1610329450000|2021-01-11 01:44:10|582.25|578.25|581.6|577.6|582.25|578.25|581.6|577.6|31
1610329460000|2021-01-11 01:44:20|581.59|577.59|581.6|577.6|582.2|578.2|581.42|577.42|32
1610329470000|2021-01-11 01:44:30|581.61|577.61|581.54|577.54|581.92|577.92|581.27|577.27|26
1610329480000|2021-01-11 01:44:40|581.55|577.55|580.33|576.33|581.55|577.55|580.31|576.31|26
1610329490000|2021-01-11 01:44:50|580.46|576.46|579.01|575.01|580.46|576.46|578.87|574.87|31
1610329500000|2021-01-11 01:45:00|579.06|575.06|579.18|575.18|579.43|575.43|578.88|574.88|40
1610329510000|2021-01-11 01:45:10|579.17|575.17|579.27|575.27|579.49|575.49|578.85|574.85|29
1610329520000|2021-01-11 01:45:20|579.17|575.17|578.2|574.2|579.17|575.17|578.11|574.11|33
1610329530000|2021-01-11 01:45:30|578.24|574.24|577.24|573.24|578.24|574.24|577.13|573.13|28
1610329540000|2021-01-11 01:45:40|577.35|573.35|577.91|573.91|578.84|574.84|577.35|573.35|36
1610329550000|2021-01-11 01:45:50|577.98|573.98|579.8|575.8|579.84|575.84|577.98|573.98|35
1610329560000|2021-01-11 01:46:00|579.78|575.78|581.58|577.58|581.58|577.58|579.78|575.78|33
1610329570000|2021-01-11 01:46:10|581.56|577.56|582.45|578.45|582.58|578.58|581.36|577.36|30
1610329580000|2021-01-11 01:46:20|582.46|578.46|581.44|577.44|582.46|578.46|581.44|577.44|35
1610329590000|2021-01-11 01:46:30|581.58|577.58|581.87|577.87|581.87|577.87|581.49|577.49|28
1610329600000|2021-01-11 01:46:40|581.86|577.86|581.62|577.62|582.05|578.05|581.5|577.5|30
1610329610000|2021-01-11 01:46:50|581.6|577.6|580.12|576.12|581.77|577.77|580.11|576.11|38
1610329620000|2021-01-11 01:47:00|579.93|575.93|578.99|574.99|580.05|576.05|578.99|574.99|38
1610329630000|2021-01-11 01:47:10|578.95|574.95|578.31|574.31|578.99|574.99|578.23|574.23|34
1610329640000|2021-01-11 01:47:20|578.32|574.32|578.65|574.65|578.69|574.69|578.32|574.32|33
1610329650000|2021-01-11 01:47:30|578.64|574.64|579.11|575.11|579.21|575.21|578.64|574.64|29
1610329660000|2021-01-11 01:47:40|578.99|574.99|579.57|575.57|579.57|575.57|578.99|574.99|33
1610329670000|2021-01-11 01:47:50|579.59|575.59|580.43|576.43|581.11|577.11|579.59|575.59|36
1610329680000|2021-01-11 01:48:00|580.41|576.41|578.52|574.52|580.52|576.52|578.52|574.52|36
1610329690000|2021-01-11 01:48:10|578.49|574.49|579.12|575.12|579.12|575.12|578.4|574.4|21
1610329700000|2021-01-11 01:48:20|579.13|575.13|578.17|574.17|579.19|575.19|578.06|574.06|34
1610329710000|2021-01-11 01:48:30|578.04|574.04|576.45|572.45|578.05|574.05|576.38|572.38|35
1610329720000|2021-01-11 01:48:40|576.4|572.4|576.68|572.68|577.08|573.08|576.39|572.39|35
1610329730000|2021-01-11 01:48:50|576.78|572.78|577.06|573.06|577.11|573.11|576.69|572.69|37
1610329740000|2021-01-11 01:49:00|577.11|573.11|577.72|573.72|578.29|574.29|577.11|573.11|33
1610329750000|2021-01-11 01:49:10|577.74|573.74|576.57|572.57|577.74|573.74|576.57|572.57|35
1610329760000|2021-01-11 01:49:20|576.56|572.56|575.4|571.4|576.58|572.58|575.25|571.25|32
1610329770000|2021-01-11 01:49:30|575.55|571.55|576.05|572.05|576.32|572.32|575.55|571.55|32
1610329780000|2021-01-11 01:49:40|575.98|571.98|576.12|572.12|576.12|572.12|575.1|571.1|35
1610329790000|2021-01-11 01:49:50|576.11|572.11|577.36|573.36|577.42|573.42|575.59|571.59|32
1610329800000|2021-01-11 01:50:00|577.5|573.5|575.99|571.99|577.5|573.5|575.43|571.43|38
1610329810000|2021-01-11 01:50:10|576.03|572.03|576.71|572.71|576.71|572.71|575.69|571.69|35
1610329820000|2021-01-11 01:50:20|576.83|572.83|577.8|573.8|577.8|573.8|576.71|572.71|32
1610329830000|2021-01-11 01:50:30|577.66|573.66|578.49|574.49|578.97|574.97|577.66|573.66|31
1610329840000|2021-01-11 01:50:40|578.51|574.51|577.33|573.33|578.51|574.51|577.1|573.1|35
1610329850000|2021-01-11 01:50:50|577.35|573.35|576.75|572.75|577.37|573.37|576.17|572.17|35
1610329860000|2021-01-11 01:51:00|576.78|572.78|577.81|573.81|577.9|573.9|576.48|572.48|31
1610329870000|2021-01-11 01:51:10|577.91|573.91|578.69|574.69|578.71|574.71|577.91|573.91|31
1610329880000|2021-01-11 01:51:20|578.8|574.8|579.42|575.42|579.42|575.42|578.3|574.3|33
1610329890000|2021-01-11 01:51:30|579.56|575.56|578.08|574.08|579.7|575.7|577.98|573.98|35
1610329900000|2021-01-11 01:51:40|577.96|573.96|579.1|575.1|579.1|575.1|577.66|573.66|36
1610329910000|2021-01-11 01:51:50|579.2|575.2|579.42|575.42|579.42|575.42|578.85|574.85|35
1610329920000|2021-01-11 01:52:00|579.48|575.48|579.63|575.63|579.69|575.69|579.44|575.44|30
1610329930000|2021-01-11 01:52:10|579.54|575.54|578.28|574.28|579.54|575.54|578.2|574.2|34
1610329940000|2021-01-11 01:52:20|578.33|574.33|577.33|573.33|578.46|574.46|577.33|573.33|34
1610329950000|2021-01-11 01:52:30|577.24|573.24|579.1|575.1|579.1|575.1|576.89|572.89|37
1610329960000|2021-01-11 01:52:40|579.09|575.09|578.19|574.19|579.1|575.1|578.19|574.19|30
1610329970000|2021-01-11 01:52:50|578.07|574.07|577.64|573.64|578.35|574.35|577.41|573.41|38
1610329980000|2021-01-11 01:53:00|577.66|573.66|577.91|573.91|577.94|573.94|577.29|573.29|36
1610329990000|2021-01-11 01:53:10|577.99|573.99|579.11|575.11|579.25|575.25|577.99|573.99|27
1610330000000|2021-01-11 01:53:20|579.18|575.18|579.12|575.12|579.23|575.23|578.56|574.56|31
1610330010000|2021-01-11 01:53:30|579.08|575.08|579.12|575.12|579.51|575.51|579.08|575.08|32
1610330020000|2021-01-11 01:53:40|579.13|575.13|579.39|575.39|579.4|575.4|579.05|575.05|21
1610330030000|2021-01-11 01:53:50|579.47|575.47|580.01|576.01|580.01|576.01|579.27|575.27|33
1610330040000|2021-01-11 01:54:00|580.02|576.02|582.66|578.66|582.66|578.66|580.02|576.02|36
1610330050000|2021-01-11 01:54:10|582.73|578.73|582.76|578.76|582.91|578.91|582.24|578.24|32
1610330060000|2021-01-11 01:54:20|582.77|578.77|583.35|579.35|583.54|579.54|582.54|578.54|34
1610330070000|2021-01-11 01:54:30|583.27|579.27|583.95|579.95|583.98|579.98|583.27|579.27|33
1610330080000|2021-01-11 01:54:40|583.96|579.96|583.4|579.4|583.96|579.96|583.25|579.25|35
1610330090000|2021-01-11 01:54:50|583.59|579.59|584.78|580.78|584.78|580.78|583.59|579.59|35
1610330100000|2021-01-11 01:55:00|584.75|580.75|585.53|581.53|585.71|581.71|584.62|580.62|35
1610330110000|2021-01-11 01:55:10|585.5|581.5|585.23|581.23|585.95|581.95|585.23|581.23|32
1610330120000|2021-01-11 01:55:20|585.19|581.19|586.43|582.43|586.43|582.43|585.16|581.16|31
1610330130000|2021-01-11 01:55:30|586.45|582.45|586.88|582.88|587.02|583.02|586.45|582.45|27
1610330140000|2021-01-11 01:55:40|586.89|582.89|586.43|582.43|587.08|583.08|586.43|582.43|31
1610330150000|2021-01-11 01:55:50|586.4|582.4|585.94|581.94|586.5|582.5|585.76|581.76|34
1610330160000|2021-01-11 01:56:00|585.8|581.8|584.54|580.54|585.91|581.91|584.54|580.54|31
1610330170000|2021-01-11 01:56:10|584.5|580.5|583.44|579.44|584.56|580.56|583.43|579.43|30
1610330180000|2021-01-11 01:56:20|583.47|579.47|584.17|580.17|584.29|580.29|583.45|579.45|26
1610330190000|2021-01-11 01:56:30|584.31|580.31|584.14|580.14|584.71|580.71|584.04|580.04|31
1610330200000|2021-01-11 01:56:40|584.17|580.17|584.72|580.72|584.83|580.83|584.17|580.17|23
1610330210000|2021-01-11 01:56:50|584.56|580.56|584.71|580.71|585.1|581.1|584.47|580.47|29
1610330220000|2021-01-11 01:57:00|584.68|580.68|585.13|581.13|585.27|581.27|584.23|580.23|36
1610330230000|2021-01-11 01:57:10|585.14|581.14|585.16|581.16|585.35|581.35|585.12|581.12|21
1610330240000|2021-01-11 01:57:20|585.18|581.18|584.57|580.57|585.18|581.18|584.51|580.51|28
1610330250000|2021-01-11 01:57:30|584.59|580.59|584.82|580.82|585.08|581.08|584.59|580.59|27
1610330260000|2021-01-11 01:57:40|584.84|580.84|585.07|581.07|585.18|581.18|584.66|580.66|27
1610330270000|2021-01-11 01:57:50|585.08|581.08|585.36|581.36|585.37|581.37|584.85|580.85|25
1610330280000|2021-01-11 01:58:00|585.38|581.38|584.98|580.98|585.54|581.54|584.98|580.98|24
1610330290000|2021-01-11 01:58:10|585.01|581.01|584.53|580.53|585.01|581.01|584.48|580.48|21
1610330300000|2021-01-11 01:58:20|584.43|580.43|584.5|580.5|584.5|580.5|584.1|580.1|30
1610330310000|2021-01-11 01:58:30|584.62|580.62|584.09|580.09|584.63|580.63|584.06|580.06|23
1610330320000|2021-01-11 01:58:40|584.13|580.13|585.09|581.09|585.1|581.1|584.13|580.13|25
1610330330000|2021-01-11 01:58:50|585.15|581.15|585.49|581.49|585.53|581.53|585.08|581.08|27
1610330340000|2021-01-11 01:59:00|585.5|581.5|585.01|581.01|585.52|581.52|585|581|26
1610330350000|2021-01-11 01:59:10|584.95|580.95|584.88|580.88|585.29|581.29|584.88|580.88|28
1610330360000|2021-01-11 01:59:20|584.92|580.92|584.26|580.26|584.93|580.93|584.13|580.13|33
1610330370000|2021-01-11 01:59:30|584.29|580.29|584.4|580.4|584.76|580.76|584.28|580.28|24
1610330380000|2021-01-11 01:59:40|584.38|580.38|584.14|580.14|584.41|580.41|584.11|580.11|16
1610330390000|2021-01-11 01:59:50|584.21|580.21|583.67|579.67|584.39|580.39|583.64|579.64|30
1610330400000|2021-01-11 02:00:00|583.6|579.6|584.15|580.15|584.15|580.15|583.42|579.42|29
1610330410000|2021-01-11 02:00:10|584.24|580.24|584.27|580.27|584.27|580.27|584.21|580.21|10
1610330420000|2021-01-11 02:00:20|584.29|580.29|585.72|581.72|585.72|581.72|584.29|580.29|29
1610330430000|2021-01-11 02:00:30|585.75|581.75|585.63|581.63|585.84|581.84|585.5|581.5|32
1610330440000|2021-01-11 02:00:40|585.64|581.64|585.85|581.85|585.88|581.88|585.49|581.49|34
1610330450000|2021-01-11 02:00:50|585.87|581.87|586.33|582.33|586.36|582.36|585.83|581.83|32
1610330460000|2021-01-11 02:01:00|586.31|582.31|586.54|582.54|586.54|582.54|586.18|582.18|36
1610330470000|2021-01-11 02:01:10|586.52|582.52|585.96|581.96|586.52|582.52|585.9|581.9|33
1610330480000|2021-01-11 02:01:20|585.95|581.95|585.87|581.87|586.28|582.28|585.86|581.86|25
1610330490000|2021-01-11 02:01:30|585.88|581.88|585.99|581.99|586.17|582.17|585.88|581.88|23
1610330500000|2021-01-11 02:01:40|586.05|582.05|584.81|580.81|586.1|582.1|584.81|580.81|27
1610330510000|2021-01-11 02:01:50|584.73|580.73|584.13|580.13|584.73|580.73|583.79|579.79|28
1610330520000|2021-01-11 02:02:00|584.04|580.04|584.14|580.14|584.29|580.29|583.75|579.75|34
1610330530000|2021-01-11 02:02:10|583.78|579.78|582.32|578.32|583.83|579.83|582.32|578.32|33
1610330540000|2021-01-11 02:02:20|582.2|578.2|580.93|576.93|582.2|578.2|580.93|576.93|30
1610330550000|2021-01-11 02:02:30|580.94|576.94|580.94|576.94|580.94|576.94|580.56|576.56|30
1610330560000|2021-01-11 02:02:40|580.83|576.83|580.58|576.58|580.97|576.97|580.37|576.37|34
1610330570000|2021-01-11 02:02:50|580.42|576.42|579.86|575.86|580.67|576.67|579.85|575.85|34
1610330580000|2021-01-11 02:03:00|579.85|575.85|579.29|575.29|579.9|575.9|578.96|574.96|33
1610330590000|2021-01-11 02:03:10|579.28|575.28|579.11|575.11|579.28|575.28|579.09|575.09|25
1610330600000|2021-01-11 02:03:20|579.1|575.1|577.52|573.52|579.12|575.12|577.33|573.33|35
1610330610000|2021-01-11 02:03:30|577.69|573.69|577.6|573.6|578.6|574.6|577.56|573.56|37
1610330620000|2021-01-11 02:03:40|577.62|573.62|577.03|573.03|577.96|573.96|577.03|573.03|32
1610330630000|2021-01-11 02:03:50|576.93|572.93|572.45|568.45|576.97|572.97|571.68|567.68|38
1610330640000|2021-01-11 02:04:00|572.48|568.48|574.22|570.22|574.63|570.63|572.22|568.22|36
1610330650000|2021-01-11 02:04:10|574.21|570.21|570.95|566.95|574.21|570.21|570.95|566.95|29
1610330660000|2021-01-11 02:04:20|570.92|566.92|571.79|567.79|571.79|567.79|570.66|566.66|34
1610330670000|2021-01-11 02:04:30|571.61|567.61|572.82|568.82|572.91|568.91|571.17|567.17|31
1610330680000|2021-01-11 02:04:40|572.88|568.88|574.01|570.01|574.01|570.01|572.88|568.88|33
1610330690000|2021-01-11 02:04:50|573.92|569.92|574.07|570.07|575.2|571.2|573.92|569.92|38
1610330700000|2021-01-11 02:05:00|574.03|570.03|572.27|568.27|574.03|570.03|572.04|568.04|33
1610330710000|2021-01-11 02:05:10|572.28|568.28|571.49|567.49|572.41|568.41|571.49|567.49|37
1610330720000|2021-01-11 02:05:20|571.46|567.46|571.09|567.09|571.46|567.46|569.92|565.92|37
1610330730000|2021-01-11 02:05:30|571.17|567.17|571.1|567.1|571.92|567.92|570.69|566.69|29
1610330740000|2021-01-11 02:05:40|571.08|567.08|572.25|568.25|573.36|569.36|571.08|567.08|36
1610330750000|2021-01-11 02:05:50|572.37|568.37|572.27|568.27|573.43|569.43|572.05|568.05|35
1610330760000|2021-01-11 02:06:00|572.3|568.3|570.94|566.94|572.34|568.34|570.73|566.73|33
1610330770000|2021-01-11 02:06:10|571.13|567.13|570.52|566.52|571.42|567.42|570.52|566.52|31
1610330780000|2021-01-11 02:06:20|570.44|566.44|570.43|566.43|570.86|566.86|570.34|566.34|36
1610330790000|2021-01-11 02:06:30|570.4|566.4|570.34|566.34|570.77|566.77|570.29|566.29|32
1610330800000|2021-01-11 02:06:40|570.4|566.4|571.92|567.92|571.92|567.92|570.27|566.27|37
1610330810000|2021-01-11 02:06:50|572.02|568.02|571.27|567.27|572.02|568.02|570.94|566.94|30
1610330820000|2021-01-11 02:07:00|571.29|567.29|571.73|567.73|572.01|568.01|571.22|567.22|31
1610330830000|2021-01-11 02:07:10|571.7|567.7|571.14|567.14|571.7|567.7|571.07|567.07|35
1610330840000|2021-01-11 02:07:20|571.12|567.12|569.62|565.62|571.12|567.12|569.61|565.61|32
1610330850000|2021-01-11 02:07:30|569.61|565.61|568.49|564.49|569.74|565.74|568.01|564.01|36
1610330860000|2021-01-11 02:07:40|568.44|564.44|568.86|564.86|569.86|565.86|568.44|564.44|36
1610330870000|2021-01-11 02:07:50|568.71|564.71|567.47|563.47|568.73|564.73|567.47|563.47|34
1610330880000|2021-01-11 02:08:00|567.46|563.46|567.09|563.09|568.1|564.1|567.08|563.08|36
1610330890000|2021-01-11 02:08:10|567.14|563.14|564.05|560.05|567.14|563.14|564.05|560.05|36
1610330900000|2021-01-11 02:08:20|563.98|559.98|563.09|559.09|563.98|559.98|562.71|558.71|37
1610330910000|2021-01-11 02:08:30|563.2|559.2|565.26|561.26|565.26|561.26|562.58|558.58|33
1610330920000|2021-01-11 02:08:40|565.14|561.14|563.81|559.81|565.64|561.64|563.1|559.1|37
1610330930000|2021-01-11 02:08:50|563.89|559.89|565.21|561.21|565.21|561.21|562.87|558.87|39
1610330940000|2021-01-11 02:09:00|565.26|561.26|567.14|563.14|567.14|563.14|565.26|561.26|38
1610330950000|2021-01-11 02:09:10|567.33|563.33|566.77|562.77|568.07|564.07|566.62|562.62|34
1610330960000|2021-01-11 02:09:20|566.68|562.68|567.44|563.44|567.45|563.45|566.45|562.45|35
1610330970000|2021-01-11 02:09:30|567.4|563.4|565.14|561.14|567.75|563.75|564.95|560.95|34
1610330980000|2021-01-11 02:09:40|565.48|561.48|565.98|561.98|566.98|562.98|565.48|561.48|36
1610330990000|2021-01-11 02:09:50|566.08|562.08|564.17|560.17|566.08|562.08|563.88|559.88|32
1610331000000|2021-01-11 02:10:00|564.1|560.1|562.9|558.9|564.1|560.1|562.78|558.78|29
1610331010000|2021-01-11 02:10:10|562.88|558.88|562.46|558.46|563.03|559.03|562.02|558.02|29
1610331020000|2021-01-11 02:10:20|562.5|558.5|562.55|558.55|562.79|558.79|562.37|558.37|27
1610331030000|2021-01-11 02:10:30|562.49|558.49|564.02|560.02|564.08|560.08|562.44|558.44|23
1610331040000|2021-01-11 02:10:40|564.05|560.05|565.42|561.42|565.45|561.45|564.05|560.05|34
1610331050000|2021-01-11 02:10:50|565.34|561.34|565.45|561.45|565.51|561.51|564.43|560.43|38
1610331060000|2021-01-11 02:11:00|565.43|561.43|566.02|562.02|566.51|562.51|565.43|561.43|35
1610331070000|2021-01-11 02:11:10|565.9|561.9|565.37|561.37|566.05|562.05|565.33|561.33|38
1610331080000|2021-01-11 02:11:20|565.02|561.02|565.07|561.07|565.19|561.19|564.37|560.37|39
1610331090000|2021-01-11 02:11:30|564.97|560.97|565.88|561.88|565.93|561.93|564.8|560.8|29
1610331100000|2021-01-11 02:11:40|565.86|561.86|566.03|562.03|566.14|562.14|565.41|561.41|35
1610331110000|2021-01-11 02:11:50|566.04|562.04|565.85|561.85|566.08|562.08|565.48|561.48|34
1610331120000|2021-01-11 02:12:00|565.84|561.84|565.9|561.9|565.99|561.99|565.77|561.77|33
1610331130000|2021-01-11 02:12:10|565.85|561.85|564.48|560.48|565.97|561.97|564.48|560.48|32
1610331140000|2021-01-11 02:12:20|564.47|560.47|565.16|561.16|565.16|561.16|564.47|560.47|32
1610331150000|2021-01-11 02:12:30|565.19|561.19|564.91|560.91|565.43|561.43|564.76|560.76|29
1610331160000|2021-01-11 02:12:40|564.76|560.76|563.79|559.79|565.03|561.03|563.79|559.79|31
1610331170000|2021-01-11 02:12:50|563.7|559.7|563.91|559.91|563.92|559.92|563.38|559.38|31
1610331180000|2021-01-11 02:13:00|563.9|559.9|565.92|561.92|565.92|561.92|563.78|559.78|40
1610331190000|2021-01-11 02:13:10|565.98|561.98|567.08|563.08|567.33|563.33|565.98|561.98|36
1610331200000|2021-01-11 02:13:20|567.17|563.17|566.8|562.8|567.17|563.17|565.46|561.46|37
1610331210000|2021-01-11 02:13:30|566.86|562.86|568.16|564.16|568.19|564.19|566.86|562.86|37
1610331220000|2021-01-11 02:13:40|568.19|564.19|568.12|564.12|569.21|565.21|568.12|564.12|35
1610331230000|2021-01-11 02:13:50|568.23|564.23|568.91|564.91|569.08|565.08|568.21|564.21|36
1610331240000|2021-01-11 02:14:00|568.94|564.94|569.26|565.26|569.26|565.26|568.86|564.86|31
1610331250000|2021-01-11 02:14:10|569.27|565.27|570.31|566.31|570.31|566.31|569.27|565.27|35
1610331260000|2021-01-11 02:14:20|570.35|566.35|571.59|567.59|571.59|567.59|570.35|566.35|37
1610331270000|2021-01-11 02:14:30|571.57|567.57|571.35|567.35|571.83|567.83|570.7|566.7|37
1610331280000|2021-01-11 02:14:40|571.45|567.45|571.83|567.83|571.89|567.89|571.43|567.43|35
1610331290000|2021-01-11 02:14:50|571.92|567.92|572.67|568.67|572.76|568.76|571.83|567.83|25
1610331300000|2021-01-11 02:15:00|572.66|568.66|570.93|566.93|572.72|568.72|570.93|566.93|29
1610331310000|2021-01-11 02:15:10|570.9|566.9|571.41|567.41|571.41|567.41|570.75|566.75|34
1610331320000|2021-01-11 02:15:20|571.6|567.6|571.35|567.35|571.6|567.6|571.24|567.24|18
1610331330000|2021-01-11 02:15:30|571.31|567.31|571.24|567.24|571.64|567.64|571.08|567.08|33
1610331340000|2021-01-11 02:15:40|571.15|567.15|571.34|567.34|571.4|567.4|570.87|566.87|33
1610331350000|2021-01-11 02:15:50|571.35|567.35|571.44|567.44|571.62|567.62|571|567|32
1610331360000|2021-01-11 02:16:00|571.5|567.5|570.48|566.48|571.5|567.5|570.33|566.33|29
1610331370000|2021-01-11 02:16:10|570.66|566.66|568.41|564.41|570.66|566.66|568.41|564.41|34
1610331380000|2021-01-11 02:16:20|568.37|564.37|566.97|562.97|568.82|564.82|565.78|561.78|35
1610331390000|2021-01-11 02:16:30|565.99|561.99|566.4|562.4|566.53|562.53|565.95|561.95|37
1610331400000|2021-01-11 02:16:40|566.41|562.41|566.53|562.53|567.07|563.07|566.41|562.41|34
1610331410000|2021-01-11 02:16:50|565.86|561.86|565.63|561.63|566.35|562.35|565.47|561.47|29
1610331420000|2021-01-11 02:17:00|565.38|561.38|563.85|559.85|565.64|561.64|563.85|559.85|36
1610331430000|2021-01-11 02:17:10|563.86|559.86|565.47|561.47|565.65|561.65|563.41|559.41|32
1610331440000|2021-01-11 02:17:20|565.52|561.52|565.67|561.67|566.21|562.21|565.35|561.35|36
1610331450000|2021-01-11 02:17:30|565.68|561.68|564.36|560.36|565.94|561.94|564.36|560.36|37
1610331460000|2021-01-11 02:17:40|564.59|560.59|563.73|559.73|564.59|560.59|563.44|559.44|38
1610331470000|2021-01-11 02:17:50|563.82|559.82|563.83|559.83|563.94|559.94|563.53|559.53|35
1610331480000|2021-01-11 02:18:00|563.81|559.81|565.01|561.01|565.01|561.01|563.8|559.8|30
1610331490000|2021-01-11 02:18:10|564.99|560.99|564.95|560.95|565.63|561.63|564.95|560.95|32
1610331500000|2021-01-11 02:18:20|564.99|560.99|566.34|562.34|566.34|562.34|564.99|560.99|35
1610331510000|2021-01-11 02:18:30|566.35|562.35|565.29|561.29|566.35|562.35|564.97|560.97|37
1610331520000|2021-01-11 02:18:40|565.39|561.39|564.11|560.11|565.85|561.85|564.06|560.06|37
1610331530000|2021-01-11 02:18:50|563.96|559.96|564.58|560.58|564.61|560.61|563.47|559.47|39
1610331540000|2021-01-11 02:19:00|564.55|560.55|563.49|559.49|564.58|560.58|563.49|559.49|30
1610331550000|2021-01-11 02:19:10|563.51|559.51|563.22|559.22|563.53|559.53|562.21|558.21|38
1610331560000|2021-01-11 02:19:20|563.21|559.21|564.53|560.53|564.54|560.54|563.07|559.07|32
1610331570000|2021-01-11 02:19:30|564.33|560.33|563.72|559.72|564.46|560.46|563.72|559.72|36
1610331580000|2021-01-11 02:19:40|563.78|559.78|561.81|557.81|563.78|559.78|561.58|557.58|39
1610331590000|2021-01-11 02:19:50|561.94|557.94|561.65|557.65|562.14|558.14|560.9|556.9|37
1610331600000|2021-01-11 02:20:00|561.7|557.7|563.32|559.32|563.32|559.32|561.7|557.7|34
1610331610000|2021-01-11 02:20:10|563.51|559.51|564.53|560.53|564.53|560.53|563.32|559.32|34
1610331620000|2021-01-11 02:20:20|564.66|560.66|565.7|561.7|566.12|562.12|564.66|560.66|36
1610331630000|2021-01-11 02:20:30|563.97|559.97|564.77|560.77|564.93|560.93|563.97|559.97|24
1610331640000|2021-01-11 02:20:40|565.05|561.05|563.12|559.12|565.05|561.05|563.12|559.12|37
1610331650000|2021-01-11 02:20:50|563.23|559.23|562.56|558.56|563.5|559.5|562.53|558.53|34
1610331660000|2021-01-11 02:21:00|562.57|558.57|563.21|559.21|563.8|559.8|561.34|557.34|36
1610331670000|2021-01-11 02:21:10|563.11|559.11|562.26|558.26|563.17|559.17|561.81|557.81|37
1610331680000|2021-01-11 02:21:20|562.29|558.29|560.92|556.92|562.37|558.37|560.92|556.92|31
1610331690000|2021-01-11 02:21:30|561.16|557.16|561.26|557.26|561.49|557.49|560.81|556.81|31
1610331700000|2021-01-11 02:21:40|561.11|557.11|560.2|556.2|561.45|557.45|560.18|556.18|35
1610331710000|2021-01-11 02:21:50|560.04|556.04|557.77|553.77|560.04|556.04|557.33|553.33|29
1610331720000|2021-01-11 02:22:00|557.79|553.79|558.25|554.25|558.29|554.29|556.71|552.71|36
1610331730000|2021-01-11 02:22:10|558.23|554.23|558.38|554.38|558.77|554.77|557.6|553.6|35
1610331740000|2021-01-11 02:22:20|558.31|554.31|560.02|556.02|560.05|556.05|558.23|554.23|36
1610331750000|2021-01-11 02:22:30|560.33|556.33|560.94|556.94|561.32|557.32|559.99|555.99|35
1610331760000|2021-01-11 02:22:40|560.95|556.95|561.86|557.86|562.26|558.26|560.95|556.95|37
1610331770000|2021-01-11 02:22:50|561.82|557.82|562.31|558.31|562.31|558.31|561.82|557.82|30
1610331780000|2021-01-11 02:23:00|562.37|558.37|561.87|557.87|562.68|558.68|561.87|557.87|37
1610331790000|2021-01-11 02:23:10|562.13|558.13|562.78|558.78|562.78|558.78|561.63|557.63|35
1610331800000|2021-01-11 02:23:20|562.8|558.8|563.9|559.9|563.92|559.92|562.76|558.76|36
1610331810000|2021-01-11 02:23:30|563.96|559.96|566.14|562.14|566.14|562.14|563.95|559.95|34
1610331820000|2021-01-11 02:23:40|566.16|562.16|566.91|562.91|567.09|563.09|566.16|562.16|33
1610331830000|2021-01-11 02:23:50|566.9|562.9|566.1|562.1|567|563|565.85|561.85|35
1610331840000|2021-01-11 02:24:00|566.04|562.04|566.19|562.19|566.72|562.72|565.77|561.77|37
1610331850000|2021-01-11 02:24:10|566.23|562.23|566.85|562.85|566.85|562.85|566.23|562.23|28
1610331860000|2021-01-11 02:24:20|566.84|562.84|566.04|562.04|566.84|562.84|565.96|561.96|32
1610331870000|2021-01-11 02:24:30|566|562|566.67|562.67|566.83|562.83|566|562|28
1610331880000|2021-01-11 02:24:40|566.68|562.68|567.29|563.29|567.65|563.65|566.68|562.68|38
1610331890000|2021-01-11 02:24:50|567.3|563.3|567.51|563.51|567.51|563.51|567.1|563.1|27
1610331900000|2021-01-11 02:25:00|567.5|563.5|567.54|563.54|568.44|564.44|567.41|563.41|33
1610331910000|2021-01-11 02:25:10|567.58|563.58|567.74|563.74|567.83|563.83|567.56|563.56|24
1610331920000|2021-01-11 02:25:20|567.73|563.73|566.33|562.33|567.73|563.73|566.33|562.33|34
1610331930000|2021-01-11 02:25:30|566.32|562.32|565.87|561.87|566.34|562.34|565.87|561.87|32
1610331940000|2021-01-11 02:25:40|565.84|561.84|564.81|560.81|565.93|561.93|564.81|560.81|26
1610331950000|2021-01-11 02:25:50|564.8|560.8|565.63|561.63|565.63|561.63|564.31|560.31|32
1610331960000|2021-01-11 02:26:00|565.59|561.59|565.06|561.06|566.31|562.31|564.59|560.59|29
1610331970000|2021-01-11 02:26:10|565.04|561.04|564.42|560.42|565.04|561.04|563.99|559.99|36
1610331980000|2021-01-11 02:26:20|564.2|560.2|564.04|560.04|564.21|560.21|563.62|559.62|31
1610331990000|2021-01-11 02:26:30|563.99|559.99|562.77|558.77|564.13|560.13|562.36|558.36|35
1610332000000|2021-01-11 02:26:40|562.91|558.91|563.63|559.63|564|560|562.91|558.91|39
1610332010000|2021-01-11 02:26:50|563.61|559.61|562.34|558.34|563.64|559.64|562.34|558.34|24
1610332020000|2021-01-11 02:27:00|562.3|558.3|562.77|558.77|562.85|558.85|561.74|557.74|33
1610332030000|2021-01-11 02:27:10|562.79|558.79|562.94|558.94|563.57|559.57|562.79|558.79|33
1610332040000|2021-01-11 02:27:20|562.87|558.87|563.47|559.47|563.55|559.55|562.44|558.44|31
1610332050000|2021-01-11 02:27:30|563.65|559.65|563.57|559.57|564.15|560.15|563.34|559.34|29
1610332060000|2021-01-11 02:27:40|563.62|559.62|565.07|561.07|565.16|561.16|563.62|559.62|30
1610332070000|2021-01-11 02:27:50|565.01|561.01|565.18|561.18|565.51|561.51|564.82|560.82|27
1610332080000|2021-01-11 02:28:00|565.07|561.07|565.39|561.39|565.4|561.4|564.9|560.9|29
1610332090000|2021-01-11 02:28:10|565.42|561.42|565.63|561.63|565.64|561.64|564.98|560.98|22
1610332100000|2021-01-11 02:28:20|565.62|561.62|563.72|559.72|565.62|561.62|563.52|559.52|27
1610332110000|2021-01-11 02:28:30|563.73|559.73|563.47|559.47|563.73|559.73|563.03|559.03|35
1610332120000|2021-01-11 02:28:40|563.42|559.42|563.01|559.01|563.42|559.42|562.74|558.74|24
1610332130000|2021-01-11 02:28:50|563|559|562.94|558.94|563.32|559.32|562.94|558.94|13
1610332140000|2021-01-11 02:29:00|562.97|558.97|563.81|559.81|563.81|559.81|562.08|558.08|32
1610332150000|2021-01-11 02:29:10|563.86|559.86|564.56|560.56|564.83|560.83|563.85|559.85|38
1610332160000|2021-01-11 02:29:20|564.54|560.54|565.14|561.14|565.14|561.14|564.31|560.31|27
1610332170000|2021-01-11 02:29:30|565.26|561.26|564.76|560.76|565.26|561.26|564.59|560.59|34
1610332180000|2021-01-11 02:29:40|564.71|560.71|565.09|561.09|565.59|561.59|564.66|560.66|26
1610332190000|2021-01-11 02:29:50|565.13|561.13|565.26|561.26|565.49|561.49|565.07|561.07|23
1610332200000|2021-01-11 02:30:00|565.2|561.2|564.63|560.63|565.22|561.22|564.36|560.36|30
1610332210000|2021-01-11 02:30:10|564.64|560.64|565.95|561.95|565.95|561.95|564.5|560.5|32
1610332220000|2021-01-11 02:30:20|565.96|561.96|568.47|564.47|568.47|564.47|565.96|561.96|37
1610332230000|2021-01-11 02:30:30|568.5|564.5|569.71|565.71|569.71|565.71|567.89|563.89|32
1610332240000|2021-01-11 02:30:40|569.72|565.72|570.99|566.99|571.15|567.15|569.72|565.72|31
1610332250000|2021-01-11 02:30:50|570.96|566.96|569.98|565.98|571.06|567.06|569.78|565.78|31
1610332260000|2021-01-11 02:31:00|569.84|565.84|569.19|565.19|569.84|565.84|568.94|564.94|31
1610332270000|2021-01-11 02:31:10|569.23|565.23|569.11|565.11|569.23|565.23|568.51|564.51|24
1610332280000|2021-01-11 02:31:20|569.07|565.07|567.99|563.99|569.15|565.15|567.89|563.89|31
1610332290000|2021-01-11 02:31:30|567.88|563.88|568.98|564.98|569.01|565.01|567.6|563.6|30
1610332300000|2021-01-11 02:31:40|569.08|565.08|569.52|565.52|569.9|565.9|568.98|564.98|27
1610332310000|2021-01-11 02:31:50|569.5|565.5|569.35|565.35|569.59|565.59|569.32|565.32|25
1610332320000|2021-01-11 02:32:00|569.4|565.4|569.33|565.33|569.6|565.6|569.16|565.16|22
1610332330000|2021-01-11 02:32:10|569.44|565.44|568.62|564.62|569.44|565.44|568.62|564.62|32
1610332340000|2021-01-11 02:32:20|568.69|564.69|568.53|564.53|568.9|564.9|568.31|564.31|29
1610332350000|2021-01-11 02:32:30|568.52|564.52|569.99|565.99|569.99|565.99|568.52|564.52|29
1610332360000|2021-01-11 02:32:40|570.21|566.21|570.12|566.12|570.46|566.46|569.76|565.76|29
1610332370000|2021-01-11 02:32:50|570.17|566.17|570.66|566.66|570.66|566.66|570.12|566.12|14
1610332380000|2021-01-11 02:33:00|570.67|566.67|568.56|564.56|570.67|566.67|568.56|564.56|28
1610332390000|2021-01-11 02:33:10|568.95|564.95|569.26|565.26|569.26|565.26|568.41|564.41|33
1610332400000|2021-01-11 02:33:20|569.27|565.27|570.42|566.42|570.42|566.42|569.27|565.27|32
1610332410000|2021-01-11 02:33:30|570.41|566.41|571.21|567.21|571.52|567.52|570.41|566.41|34
1610332420000|2021-01-11 02:33:40|571.2|567.2|570.9|566.9|571.41|567.41|570.43|566.43|36
1610332430000|2021-01-11 02:33:50|570.93|566.93|570.89|566.89|571.61|567.61|570.89|566.89|29
1610332440000|2021-01-11 02:34:00|570.9|566.9|571.02|567.02|571.16|567.16|570.42|566.42|35
1610332450000|2021-01-11 02:34:10|570.99|566.99|571.01|567.01|571.04|567.04|570.44|566.44|32
1610332460000|2021-01-11 02:34:20|570.95|566.95|570.18|566.18|571.05|567.05|569.89|565.89|36
1610332470000|2021-01-11 02:34:30|570.2|566.2|570.64|566.64|571.29|567.29|570.2|566.2|33
1610332480000|2021-01-11 02:34:40|570.93|566.93|571.74|567.74|571.74|567.74|570.93|566.93|36
1610332490000|2021-01-11 02:34:50|571.75|567.75|573|569|573.52|569.52|571.65|567.65|36
1610332500000|2021-01-11 02:35:00|573.09|569.09|572.43|568.43|573.44|569.44|571.71|567.71|37
1610332510000|2021-01-11 02:35:10|572.5|568.5|571.42|567.42|572.56|568.56|571.42|567.42|38
1610332520000|2021-01-11 02:35:20|571.52|567.52|571.25|567.25|571.87|567.87|570.6|566.6|33
1610332530000|2021-01-11 02:35:30|571.21|567.21|571.88|567.88|571.99|567.99|571.18|567.18|37
1610332540000|2021-01-11 02:35:40|571.77|567.77|570.38|566.38|571.77|567.77|570.38|566.38|26
1610332550000|2021-01-11 02:35:50|570.72|566.72|570.51|566.51|570.72|566.72|570.17|566.17|29
1610332560000|2021-01-11 02:36:00|570.52|566.52|570.89|566.89|571.35|567.35|570.51|566.51|32
1610332570000|2021-01-11 02:36:10|570.87|566.87|569.93|565.93|570.87|566.87|569.81|565.81|35
1610332580000|2021-01-11 02:36:20|569.92|565.92|570.69|566.69|570.7|566.7|569.92|565.92|28
1610332590000|2021-01-11 02:36:30|570.7|566.7|570.34|566.34|570.7|566.7|570.08|566.08|30
1610332600000|2021-01-11 02:36:40|570.15|566.15|570.8|566.8|570.83|566.83|570.12|566.12|26
1610332610000|2021-01-11 02:36:50|570.78|566.78|570.32|566.32|570.78|566.78|570.31|566.31|24
1610332620000|2021-01-11 02:37:00|570.3|566.3|569.82|565.82|570.46|566.46|569.82|565.82|30
1610332630000|2021-01-11 02:37:10|569.8|565.8|569.5|565.5|569.81|565.81|569.28|565.28|23
1610332640000|2021-01-11 02:37:20|569.51|565.51|570.12|566.12|570.8|566.8|569.51|565.51|30
1610332650000|2021-01-11 02:37:30|570.07|566.07|570.24|566.24|570.35|566.35|569.88|565.88|28
1610332660000|2021-01-11 02:37:40|570.25|566.25|570.04|566.04|570.25|566.25|569.9|565.9|27
1610332670000|2021-01-11 02:37:50|570.02|566.02|569.34|565.34|570.02|566.02|569.18|565.18|34
1610332680000|2021-01-11 02:38:00|569.4|565.4|568.91|564.91|569.43|565.43|568.89|564.89|26
1610332690000|2021-01-11 02:38:10|568.83|564.83|568.87|564.87|568.89|564.89|568.83|564.83|12
1610332700000|2021-01-11 02:38:20|568.84|564.84|566.98|562.98|568.85|564.85|566.98|562.98|33
1610332710000|2021-01-11 02:38:30|567.08|563.08|567.51|563.51|567.51|563.51|566.92|562.92|29
1610332720000|2021-01-11 02:38:40|567.72|563.72|568.01|564.01|569.07|565.07|567.66|563.66|27
1610332730000|2021-01-11 02:38:50|567.94|563.94|568.71|564.71|568.82|564.82|567.78|563.78|32
1610332740000|2021-01-11 02:39:00|568.87|564.87|568.96|564.96|569.13|565.13|568.06|564.06|32
1610332750000|2021-01-11 02:39:10|568.85|564.85|569.28|565.28|569.38|565.38|568.77|564.77|26
1610332760000|2021-01-11 02:39:20|569.23|565.23|569.16|565.16|569.23|565.23|568.93|564.93|28
1610332770000|2021-01-11 02:39:30|569.18|565.18|569.03|565.03|569.19|565.19|569|565|32
1610332780000|2021-01-11 02:39:40|569.04|565.04|570.45|566.45|570.45|566.45|569.04|565.04|27
1610332790000|2021-01-11 02:39:50|570.52|566.52|571.14|567.14|571.14|567.14|570.42|566.42|25
1610332800000|2021-01-11 02:40:00|571.06|567.06|570.52|566.52|571.19|567.19|570.28|566.28|30
1610332810000|2021-01-11 02:40:10|570.5|566.5|570.99|566.99|570.99|566.99|570.44|566.44|33
1610332820000|2021-01-11 02:40:20|571|567|569.32|565.32|571.03|567.03|569.32|565.32|36
1610332830000|2021-01-11 02:40:30|569.38|565.38|569.76|565.76|569.9|565.9|569.28|565.28|30
1610332840000|2021-01-11 02:40:40|569.84|565.84|569.45|565.45|569.84|565.84|569.44|565.44|30
1610332850000|2021-01-11 02:40:50|569.36|565.36|568.5|564.5|569.53|565.53|568.43|564.43|32
1610332860000|2021-01-11 02:41:00|568.27|564.27|568.46|564.46|568.59|564.59|568.27|564.27|32
1610332870000|2021-01-11 02:41:10|568.51|564.51|568.52|564.52|568.65|564.65|568.29|564.29|28
1610332880000|2021-01-11 02:41:20|568.54|564.54|568.32|564.32|568.59|564.59|568.31|564.31|19
1610332890000|2021-01-11 02:41:30|568.22|564.22|567.69|563.69|568.22|564.22|567.67|563.67|27
1610332900000|2021-01-11 02:41:40|567.7|563.7|567.6|563.6|567.88|563.88|567.4|563.4|21
1610332910000|2021-01-11 02:41:50|567.63|563.63|567.31|563.31|567.8|563.8|566.95|562.95|17
1610332920000|2021-01-11 02:42:00|566.85|562.85|567.04|563.04|567.22|563.22|566.84|562.84|15
1610332930000|2021-01-11 02:42:10|567.05|563.05|567.57|563.57|567.57|563.57|567.05|563.05|17
1610332940000|2021-01-11 02:42:20|567.6|563.6|567.12|563.12|567.99|563.99|567.11|563.11|31
1610332950000|2021-01-11 02:42:30|567.17|563.17|567.47|563.47|567.65|563.65|567.17|563.17|18
1610332960000|2021-01-11 02:42:40|567.46|563.46|567.57|563.57|567.61|563.61|567.4|563.4|26
1610332970000|2021-01-11 02:42:50|567.52|563.52|567.5|563.5|567.66|563.66|567.46|563.46|30
1610332980000|2021-01-11 02:43:00|567.46|563.46|567.33|563.33|567.46|563.46|567.26|563.26|19
1610332990000|2021-01-11 02:43:10|567.32|563.32|567.92|563.92|567.92|563.92|567.29|563.29|14
1610333000000|2021-01-11 02:43:20|567.86|563.86|567.72|563.72|567.86|563.86|567.71|563.71|14
1610333010000|2021-01-11 02:43:30|567.84|563.84|568.73|564.73|568.73|564.73|567.72|563.72|23
1610333020000|2021-01-11 02:43:40|568.78|564.78|570.08|566.08|570.08|566.08|568.78|564.78|28
1610333030000|2021-01-11 02:43:50|570.2|566.2|570.82|566.82|570.92|566.92|570.2|566.2|36
1610333040000|2021-01-11 02:44:00|570.9|566.9|571.06|567.06|571.07|567.07|570.66|566.66|27
1610333050000|2021-01-11 02:44:10|571.07|567.07|571.81|567.81|571.87|567.87|571.07|567.07|28
1610333060000|2021-01-11 02:44:20|571.73|567.73|571.56|567.56|571.94|567.94|571.32|567.32|34
1610333070000|2021-01-11 02:44:30|571.66|567.66|571.66|567.66|571.79|567.79|571.55|567.55|16
1610333080000|2021-01-11 02:44:40|571.63|567.63|571.24|567.24|571.71|567.71|571.24|567.24|21
1610333090000|2021-01-11 02:44:50|571.23|567.23|570.42|566.42|571.23|567.23|570.4|566.4|25
1610333100000|2021-01-11 02:45:00|570.52|566.52|570.65|566.65|570.9|566.9|570.41|566.41|25
1610333110000|2021-01-11 02:45:10|570.71|566.71|571.2|567.2|571.2|567.2|570.69|566.69|26
1610333120000|2021-01-11 02:45:20|571.22|567.22|571.55|567.55|571.59|567.59|571.22|567.22|34
1610333130000|2021-01-11 02:45:30|571.86|567.86|571.2|567.2|571.92|567.92|571.2|567.2|34
1610333140000|2021-01-11 02:45:40|571.14|567.14|570.02|566.02|571.2|567.2|570.02|566.02|35
1610333150000|2021-01-11 02:45:50|570.13|566.13|569.85|565.85|570.39|566.39|569.78|565.78|28
1610333160000|2021-01-11 02:46:00|569.89|565.89|568.63|564.63|569.89|565.89|568.63|564.63|34
1610333170000|2021-01-11 02:46:10|568.72|564.72|568.54|564.54|569.01|565.01|568.29|564.29|29
1610333180000|2021-01-11 02:46:20|568.5|564.5|568.21|564.21|568.5|564.5|567.72|563.72|31
1610333190000|2021-01-11 02:46:30|568.23|564.23|567.04|563.04|568.23|564.23|567.04|563.04|35
1610333200000|2021-01-11 02:46:40|567.06|563.06|566.84|562.84|567.12|563.12|566.62|562.62|26
1610333210000|2021-01-11 02:46:50|566.8|562.8|566.94|562.94|567.26|563.26|566.74|562.74|35
1610333220000|2021-01-11 02:47:00|566.91|562.91|566.61|562.61|566.91|562.91|566.6|562.6|27
1610333230000|2021-01-11 02:47:10|566.62|562.62|565.38|561.38|566.62|562.62|565.38|561.38|32
1610333240000|2021-01-11 02:47:20|565.37|561.37|565.37|561.37|565.57|561.57|565.32|561.32|32
1610333250000|2021-01-11 02:47:30|565.4|561.4|564.01|560.01|565.43|561.43|563.25|559.25|33
1610333260000|2021-01-11 02:47:40|564.4|560.4|563.54|559.54|564.4|560.4|563.53|559.53|33
1610333270000|2021-01-11 02:47:50|563.52|559.52|563.23|559.23|563.53|559.53|562.78|558.78|23
1610333280000|2021-01-11 02:48:00|563.25|559.25|562.08|558.08|563.38|559.38|562.08|558.08|34
1610333290000|2021-01-11 02:48:10|562.11|558.11|561.9|557.9|562.11|558.11|560.95|556.95|38
1610333300000|2021-01-11 02:48:20|562|558|558.84|554.84|562|558|558.84|554.84|35
1610333310000|2021-01-11 02:48:30|558.65|554.65|559.77|555.77|559.77|555.77|558.34|554.34|32
1610333320000|2021-01-11 02:48:40|559.78|555.78|559.65|555.65|559.96|555.96|559.15|555.15|32
1610333330000|2021-01-11 02:48:50|559.73|555.73|559.17|555.17|559.73|555.73|558.63|554.63|38
1610333340000|2021-01-11 02:49:00|559.16|555.16|558.48|554.48|559.4|555.4|558.36|554.36|33
1610333350000|2021-01-11 02:49:10|558.44|554.44|558.95|554.95|559.2|555.2|558.44|554.44|25
1610333360000|2021-01-11 02:49:20|558.77|554.77|558.71|554.71|558.85|554.85|558.53|554.53|32
1610333370000|2021-01-11 02:49:30|558.75|554.75|557.86|553.86|558.82|554.82|557.86|553.86|36
1610333380000|2021-01-11 02:49:40|557.88|553.88|557.23|553.23|557.88|553.88|557.17|553.17|34
1610333390000|2021-01-11 02:49:50|557.36|553.36|557.61|553.61|557.8|553.8|557.36|553.36|34
1610333400000|2021-01-11 02:50:00|557.52|553.52|556.76|552.76|557.52|553.52|556.11|552.11|30
1610333410000|2021-01-11 02:50:10|556.78|552.78|554.57|550.57|556.95|552.95|554.57|550.57|32
1610333420000|2021-01-11 02:50:20|554.58|550.58|554.74|550.74|554.94|550.94|554.47|550.47|23
1610333430000|2021-01-11 02:50:30|554.93|550.93|557.02|553.02|557.09|553.09|554.93|550.93|34
1610333440000|2021-01-11 02:50:40|557|553|556.29|552.29|557.51|553.51|556.29|552.29|30
1610333450000|2021-01-11 02:50:50|556.28|552.28|557.73|553.73|557.85|553.85|556.28|552.28|28
1610333460000|2021-01-11 02:51:00|557.58|553.58|557.04|553.04|557.58|553.58|556.8|552.8|37
1610333470000|2021-01-11 02:51:10|556.78|552.78|556.08|552.08|556.78|552.78|555.83|551.83|34
1610333480000|2021-01-11 02:51:20|556.13|552.13|556.5|552.5|556.7|552.7|555.19|551.19|38
1610333490000|2021-01-11 02:51:30|556.65|552.65|557.2|553.2|557.43|553.43|556.38|552.38|36
1610333500000|2021-01-11 02:51:40|557.12|553.12|559.52|555.52|560.12|556.12|557.04|553.04|38
1610333510000|2021-01-11 02:51:50|559.29|555.29|558.56|554.56|559.46|555.46|557.12|553.12|38
1610333520000|2021-01-11 02:52:00|558.48|554.48|557.86|553.86|558.91|554.91|557.5|553.5|33
1610333530000|2021-01-11 02:52:10|557.77|553.77|557.47|553.47|557.89|553.89|557.45|553.45|18
1610333540000|2021-01-11 02:52:20|557.15|553.15|556.76|552.76|557.15|553.15|556.34|552.34|31
1610333550000|2021-01-11 02:52:30|556.95|552.95|557.38|553.38|557.45|553.45|556.72|552.72|29
1610333560000|2021-01-11 02:52:40|557.41|553.41|557.15|553.15|557.5|553.5|556.81|552.81|31
1610333570000|2021-01-11 02:52:50|557.07|553.07|557.39|553.39|557.44|553.44|556.95|552.95|22
1610333580000|2021-01-11 02:53:00|557.43|553.43|558.46|554.46|558.46|554.46|557.4|553.4|20
1610333590000|2021-01-11 02:53:10|558.42|554.42|557.63|553.63|558.42|554.42|557.63|553.63|22
1610333600000|2021-01-11 02:53:20|557.57|553.57|557.33|553.33|557.57|553.57|557.09|553.09|10
1610333610000|2021-01-11 02:53:30|557.01|553.01|556.45|552.45|557.04|553.04|556.35|552.35|23
1610333620000|2021-01-11 02:53:40|556.47|552.47|556.01|552.01|556.47|552.47|555.67|551.67|23
1610333630000|2021-01-11 02:53:50|556|552|555.95|551.95|556.04|552.04|555.17|551.17|33
1610333640000|2021-01-11 02:54:00|556.17|552.17|556.48|552.48|556.48|552.48|556.17|552.17|6
1610333650000|2021-01-11 02:54:10|556.5|552.5|556.03|552.03|556.58|552.58|556|552|27
1610333660000|2021-01-11 02:54:20|556.06|552.06|554.99|550.99|556.25|552.25|554.73|550.73|38
1610333670000|2021-01-11 02:54:30|555.02|551.02|555.44|551.44|555.55|551.55|554.78|550.78|31
1610333680000|2021-01-11 02:54:40|555.51|551.51|555.11|551.11|555.63|551.63|555.08|551.08|22
1610333690000|2021-01-11 02:54:50|555.08|551.08|554.94|550.94|555.24|551.24|554.69|550.69|30
1610333700000|2021-01-11 02:55:00|554.93|550.93|553.75|549.75|554.99|550.99|553.75|549.75|33
1610333710000|2021-01-11 02:55:10|553.88|549.88|553.8|549.8|554.56|550.56|553|549|37
1610333720000|2021-01-11 02:55:20|553.69|549.69|553|549|553.7|549.7|552.79|548.79|31
1610333730000|2021-01-11 02:55:30|552.96|548.96|552.34|548.34|553.61|549.61|552.2|548.2|35
1610333740000|2021-01-11 02:55:40|551.46|547.46|547.61|543.61|551.65|547.65|546.66|542.66|40
1610333750000|2021-01-11 02:55:50|547.33|543.33|545.9|541.9|547.33|543.33|544.73|540.73|39
1610333760000|2021-01-11 02:56:00|545.81|541.81|548.51|544.51|548.51|544.51|545.1|541.1|38
1610333770000|2021-01-11 02:56:10|548.5|544.5|546.09|542.09|548.53|544.53|546.09|542.09|33
1610333780000|2021-01-11 02:56:20|545.21|541.21|547.72|543.72|548.62|544.62|545.16|541.16|39
1610333790000|2021-01-11 02:56:30|547.78|543.78|548.02|544.02|548.35|544.35|546.48|542.48|40
1610333800000|2021-01-11 02:56:40|548.05|544.05|549.11|545.11|549.52|545.52|548.05|544.05|36
1610333810000|2021-01-11 02:56:50|548.67|544.67|549.12|545.12|549.45|545.45|547.57|543.57|38
1610333820000|2021-01-11 02:57:00|549.15|545.15|549.85|545.85|549.85|545.85|549.04|545.04|35
1610333830000|2021-01-11 02:57:10|549.87|545.87|550.86|546.86|550.86|546.86|549.83|545.83|32
1610333840000|2021-01-11 02:57:20|551.04|547.04|552.94|548.94|553.05|549.05|551.04|547.04|38
1610333850000|2021-01-11 02:57:30|552.99|548.99|553.09|549.09|553.74|549.74|552.99|548.99|35
1610333860000|2021-01-11 02:57:40|553.08|549.08|553.28|549.28|553.76|549.76|552.5|548.5|36
1610333870000|2021-01-11 02:57:50|553.32|549.32|551.48|547.48|553.33|549.33|550.66|546.66|37
1610333880000|2021-01-11 02:58:00|551.61|547.61|548.44|544.44|551.61|547.61|548.44|544.44|36
1610333890000|2021-01-11 02:58:10|548.34|544.34|545.49|541.49|548.34|544.34|545.49|541.49|30
1610333900000|2021-01-11 02:58:20|545.45|541.45|547.67|543.67|547.82|543.82|545.45|541.45|30
1610333910000|2021-01-11 02:58:30|547.13|543.13|544.87|540.87|547.21|543.21|544.7|540.7|37
1610333920000|2021-01-11 02:58:40|544.85|540.85|544.08|540.08|544.85|540.85|544.07|540.07|36
1610333930000|2021-01-11 02:58:50|544.13|540.13|543.85|539.85|544.44|540.44|543.83|539.83|37
1610333940000|2021-01-11 02:59:00|543.82|539.82|542.01|538.01|543.82|539.82|542.01|538.01|34
1610333950000|2021-01-11 02:59:10|542.1|538.1|543.07|539.07|543.07|539.07|541.73|537.73|33
1610333960000|2021-01-11 02:59:20|543.29|539.29|542.23|538.23|543.39|539.39|542.14|538.14|35
1610333970000|2021-01-11 02:59:30|542.15|538.15|543.44|539.44|543.69|539.69|542.07|538.07|32
1610333980000|2021-01-11 02:59:40|543.53|539.53|542.72|538.72|543.67|539.67|542.35|538.35|35
1610333990000|2021-01-11 02:59:50|542.7|538.7|542.19|538.19|542.77|538.77|542|538|31
1610334000000|2021-01-11 03:00:00|542.12|538.12|541.48|537.48|542.14|538.14|541.27|537.27|34
1610334010000|2021-01-11 03:00:10|541.68|537.68|540.52|536.52|541.88|537.88|540.52|536.52|32
1610334020000|2021-01-11 03:00:20|540.56|536.56|539.19|535.19|540.66|536.66|539.15|535.15|36
1610334030000|2021-01-11 03:00:30|539.25|535.25|537.36|533.36|539.25|535.25|536.75|532.75|36
1610334040000|2021-01-11 03:00:40|537.38|533.38|540.71|536.71|540.76|536.76|537.3|533.3|38
1610334050000|2021-01-11 03:00:50|540.62|536.62|543.14|539.14|543.14|539.14|540.59|536.59|34
1610334060000|2021-01-11 03:01:00|543.24|539.24|542.37|538.37|543.37|539.37|542.13|538.13|31
1610334070000|2021-01-11 03:01:10|542.52|538.52|543.34|539.34|543.82|539.82|542.52|538.52|33
1610334080000|2021-01-11 03:01:20|543.61|539.61|545.24|541.24|545.42|541.42|543.61|539.61|36
1610334090000|2021-01-11 03:01:30|545.32|541.32|544.51|540.51|546.05|542.05|544.51|540.51|31
1610334100000|2021-01-11 03:01:40|544.46|540.46|545.71|541.71|545.71|541.71|543.95|539.95|33
1610334110000|2021-01-11 03:01:50|545.72|541.72|547.28|543.28|547.37|543.37|545.72|541.72|38
1610334120000|2021-01-11 03:02:00|547.19|543.19|548.85|544.85|548.94|544.94|546.97|542.97|34
1610334130000|2021-01-11 03:02:10|548.82|544.82|548.15|544.15|548.82|544.82|547.66|543.66|35
1610334140000|2021-01-11 03:02:20|548.35|544.35|549.32|545.32|549.42|545.42|548.24|544.24|33
1610334150000|2021-01-11 03:02:30|549.34|545.34|548.73|544.73|549.87|545.87|548.73|544.73|34
1610334160000|2021-01-11 03:02:40|548.54|544.54|547.05|543.05|548.6|544.6|546.98|542.98|38
1610334170000|2021-01-11 03:02:50|547.07|543.07|546.34|542.34|547.25|543.25|546.25|542.25|32
1610334180000|2021-01-11 03:03:00|546.44|542.44|546.21|542.21|546.44|542.44|545.9|541.9|34
1610334190000|2021-01-11 03:03:10|546.15|542.15|546.67|542.67|547.04|543.04|546.15|542.15|31
1610334200000|2021-01-11 03:03:20|546.55|542.55|547.01|543.01|547.1|543.1|546.41|542.41|34
1610334210000|2021-01-11 03:03:30|547.06|543.06|547.55|543.55|547.86|543.86|546.93|542.93|33
1610334220000|2021-01-11 03:03:40|547.81|543.81|547.59|543.59|547.84|543.84|547.25|543.25|36
1610334230000|2021-01-11 03:03:50|547.69|543.69|547.69|543.69|548.03|544.03|547.57|543.57|33
1610334240000|2021-01-11 03:04:00|548.12|544.12|548.82|544.82|548.99|544.99|548.12|544.12|32
1610334250000|2021-01-11 03:04:10|548.72|544.72|548.04|544.04|548.73|544.73|547.91|543.91|32
1610334260000|2021-01-11 03:04:20|547.85|543.85|548.08|544.08|548.23|544.23|547.75|543.75|30
1610334270000|2021-01-11 03:04:30|548.02|544.02|549.03|545.03|549.03|545.03|547.97|543.97|30
1610334280000|2021-01-11 03:04:40|548.97|544.97|549.68|545.68|549.94|545.94|548.94|544.94|26
1610334290000|2021-01-11 03:04:50|549.69|545.69|549.91|545.91|550.14|546.14|549.56|545.56|35
1610334300000|2021-01-11 03:05:00|549.85|545.85|548.96|544.96|550.3|546.3|548.93|544.93|36
1610334310000|2021-01-11 03:05:10|548.77|544.77|547.15|543.15|548.77|544.77|547.14|543.14|33
1610334320000|2021-01-11 03:05:20|547.1|543.1|546.24|542.24|547.27|543.27|546.24|542.24|26
1610334330000|2021-01-11 03:05:30|546.08|542.08|545.87|541.87|546.53|542.53|545.87|541.87|28
1610334340000|2021-01-11 03:05:40|545.83|541.83|544.35|540.35|545.83|541.83|543.73|539.73|31
1610334350000|2021-01-11 03:05:50|544.36|540.36|543.73|539.73|545.1|541.1|543.15|539.15|38
1610334360000|2021-01-11 03:06:00|543.75|539.75|546.05|542.05|546.05|542.05|543.3|539.3|37
1610334370000|2021-01-11 03:06:10|546.13|542.13|543.51|539.51|546.13|542.13|543.51|539.51|36
1610334380000|2021-01-11 03:06:20|543.46|539.46|539.57|535.57|544.38|540.38|539.57|535.57|38
1610334390000|2021-01-11 03:06:30|539.56|535.56|539.56|535.56|541.2|537.2|539.06|535.06|38
1610334400000|2021-01-11 03:06:40|539.74|535.74|540.22|536.22|540.51|536.51|538.58|534.58|35
1610334410000|2021-01-11 03:06:50|540.1|536.1|539.29|535.29|540.65|536.65|539.24|535.24|36
1610334420000|2021-01-11 03:07:00|539.33|535.33|538.03|534.03|539.33|535.33|537.25|533.25|37
1610334430000|2021-01-11 03:07:10|538.12|534.12|539.01|535.01|539.01|535.01|538.04|534.04|34
1610334440000|2021-01-11 03:07:20|539.06|535.06|538.96|534.96|539.93|535.93|538.74|534.74|36
1610334450000|2021-01-11 03:07:30|538.83|534.83|539.03|535.03|539.04|535.04|537.5|533.5|37
1610334460000|2021-01-11 03:07:40|539|535|538.55|534.55|539.21|535.21|538.23|534.23|36
1610334470000|2021-01-11 03:07:50|538.54|534.54|539.43|535.43|539.77|535.77|538.54|534.54|34
1610334480000|2021-01-11 03:08:00|539.34|535.34|537.82|533.82|539.5|535.5|537.7|533.7|35
1610334490000|2021-01-11 03:08:10|537.87|533.87|539.39|535.39|539.4|535.4|537.87|533.87|28
1610334500000|2021-01-11 03:08:20|539.38|535.38|537.1|533.1|539.39|535.39|537.05|533.05|35
1610334510000|2021-01-11 03:08:30|537.12|533.12|536.95|532.95|537.95|533.95|536.95|532.95|32
1610334520000|2021-01-11 03:08:40|537.1|533.1|534.18|530.18|537.15|533.15|534.18|530.18|37
1610334530000|2021-01-11 03:08:50|534.23|530.23|531.91|527.91|534.51|530.51|531.58|527.58|33
1610334540000|2021-01-11 03:09:00|531.94|527.94|530.68|526.68|532.29|528.29|529.36|525.36|38
1610334550000|2021-01-11 03:09:10|530.71|526.71|532.04|528.04|532.05|528.05|529.41|525.41|36
1610334560000|2021-01-11 03:09:20|532.7|528.7|531.91|527.91|534.11|530.11|531.69|527.69|38
1610334570000|2021-01-11 03:09:30|531.82|527.82|530.27|526.27|531.82|527.82|530.27|526.27|35
1610334580000|2021-01-11 03:09:40|530.19|526.19|530.77|526.77|530.99|526.99|530.19|526.19|34
1610334590000|2021-01-11 03:09:50|530.83|526.83|530.82|526.82|530.93|526.93|530.2|526.2|36
1610334600000|2021-01-11 03:10:00|530.8|526.8|529.51|525.51|530.86|526.86|529.21|525.21|36
1610334610000|2021-01-11 03:10:10|529.84|525.84|526.87|522.87|529.95|525.95|526.71|522.71|34
1610334620000|2021-01-11 03:10:20|526.32|522.32|526.53|522.53|526.97|522.97|526.3|522.3|32
1610334630000|2021-01-11 03:10:30|526.54|522.54|525.62|521.62|526.54|522.54|525.42|521.42|36
1610334640000|2021-01-11 03:10:40|525.47|521.47|525.08|521.08|526.11|522.11|525.08|521.08|34
1610334650000|2021-01-11 03:10:50|525.02|521.02|523.9|519.9|525.07|521.07|523.9|519.9|36
1610334660000|2021-01-11 03:11:00|523.88|519.88|523.18|519.18|524.03|520.03|522.96|518.96|32
1610334670000|2021-01-11 03:11:10|522.37|518.37|523.76|519.76|523.84|519.84|522.22|518.22|39
1610334680000|2021-01-11 03:11:20|523.73|519.73|525.59|521.59|526.15|522.15|523.62|519.62|36
1610334690000|2021-01-11 03:11:30|525.86|521.86|526.35|522.35|527.1|523.1|525.82|521.82|29
1610334700000|2021-01-11 03:11:40|527.06|523.06|527.37|523.37|529.32|525.32|525.79|521.79|36
1610334710000|2021-01-11 03:11:50|527.58|523.58|525.29|521.29|527.58|523.58|524.46|520.46|34
1610334720000|2021-01-11 03:12:00|525.32|521.32|525.98|521.98|526.07|522.07|524.21|520.21|37
1610334730000|2021-01-11 03:12:10|525.97|521.97|526.66|522.66|527.96|523.96|525.97|521.97|39
1610334740000|2021-01-11 03:12:20|527.15|523.15|526.82|522.82|527.4|523.4|526.34|522.34|36
1610334750000|2021-01-11 03:12:30|526.96|522.96|528.54|524.54|528.54|524.54|526.88|522.88|37
1610334760000|2021-01-11 03:12:40|528.58|524.58|528.77|524.77|528.95|524.95|528.08|524.08|36
1610334770000|2021-01-11 03:12:50|528.68|524.68|528.31|524.31|529.48|525.48|527.91|523.91|33
1610334780000|2021-01-11 03:13:00|528.47|524.47|528.31|524.31|528.88|524.88|528.05|524.05|37
1610334790000|2021-01-11 03:13:10|528.11|524.11|528|524|528.36|524.36|526.95|522.95|35
1610334800000|2021-01-11 03:13:20|528.03|524.03|525.93|521.93|528.11|524.11|525.85|521.85|36
1610334810000|2021-01-11 03:13:30|526.2|522.2|524.96|520.96|527|523|524.96|520.96|37
1610334820000|2021-01-11 03:13:40|524.95|520.95|523.71|519.71|525.53|521.53|523.59|519.59|34
1610334830000|2021-01-11 03:13:50|523.65|519.65|523.52|519.52|523.65|519.65|522.66|518.66|36
1610334840000|2021-01-11 03:14:00|523.37|519.37|521.55|517.55|523.75|519.75|521.51|517.51|35
1610334850000|2021-01-11 03:14:10|521.39|517.39|522.86|518.86|522.97|518.97|521.28|517.28|39
1610334860000|2021-01-11 03:14:20|522.83|518.83|523.29|519.29|523.76|519.76|522.73|518.73|36
1610334870000|2021-01-11 03:14:30|523.23|519.23|521.64|517.64|523.23|519.23|521.6|517.6|31
1610334880000|2021-01-11 03:14:40|521.61|517.61|520.13|516.13|521.75|517.75|520.13|516.13|34
1610334890000|2021-01-11 03:14:50|520.09|516.09|518.94|514.94|520.22|516.22|518.94|514.94|35
1610334900000|2021-01-11 03:15:00|519.13|515.13|517.23|513.23|519.16|515.16|517.23|513.23|32
1610334910000|2021-01-11 03:15:10|516.95|512.95|518.06|514.06|518.06|514.06|516.22|512.22|36
1610334920000|2021-01-11 03:15:20|518.37|514.37|519.22|515.22|519.89|515.89|518.05|514.05|38
1610334930000|2021-01-11 03:15:30|519.25|515.25|520.3|516.3|520.35|516.35|519.25|515.25|37
1610334940000|2021-01-11 03:15:40|520.47|516.47|522.85|518.85|522.85|518.85|520.36|516.36|35
1610334950000|2021-01-11 03:15:50|522.84|518.84|522.44|518.44|522.84|518.84|521.73|517.73|33
1610334960000|2021-01-11 03:16:00|522.18|518.18|524.29|520.29|524.29|520.29|522.18|518.18|38
1610334970000|2021-01-11 03:16:10|524.31|520.31|522.55|518.55|524.75|520.75|522.45|518.45|35
1610334980000|2021-01-11 03:16:20|522.43|518.43|520.22|516.22|522.43|518.43|520.22|516.22|36
1610334990000|2021-01-11 03:16:30|520.04|516.04|519.79|515.79|520.52|516.52|518.05|514.05|39
1610335000000|2021-01-11 03:16:40|519.85|515.85|517.67|513.67|520.22|516.22|517.67|513.67|34
1610335010000|2021-01-11 03:16:50|517.2|513.2|517.02|513.02|518.46|514.46|516.98|512.98|33
1610335020000|2021-01-11 03:17:00|516.72|512.72|517.72|513.72|517.76|513.76|516.72|512.72|34
1610335030000|2021-01-11 03:17:10|517.75|513.75|517.97|513.97|518.65|514.65|517.73|513.73|37
1610335040000|2021-01-11 03:17:20|517.53|513.53|516.08|512.08|517.87|513.87|515.86|511.86|37
1610335050000|2021-01-11 03:17:30|515.76|511.76|515.8|511.8|516.81|512.81|515.76|511.76|39
1610335060000|2021-01-11 03:17:40|515.72|511.72|516.39|512.39|516.84|512.84|515.72|511.72|38
1610335070000|2021-01-11 03:17:50|516.36|512.36|516.12|512.12|516.69|512.69|515.94|511.94|32
1610335080000|2021-01-11 03:18:00|516.19|512.19|516.18|512.18|516.78|512.78|516.13|512.13|33
1610335090000|2021-01-11 03:18:10|516.15|512.15|513.35|509.35|516.15|512.15|513.04|509.04|33
1610335100000|2021-01-11 03:18:20|513.3|509.3|512.61|508.61|513.54|509.54|512.61|508.61|33
1610335110000|2021-01-11 03:18:30|512.63|508.63|514.09|510.09|514.31|510.31|512.49|508.49|40
1610335120000|2021-01-11 03:18:40|514.15|510.15|512.21|508.21|514.15|510.15|512.01|508.01|35
1610335130000|2021-01-11 03:18:50|512.26|508.26|511.06|507.06|512.8|508.8|511.06|507.06|37
1610335140000|2021-01-11 03:19:00|510.91|506.91|511.87|507.87|511.87|507.87|510.19|506.19|36
1610335150000|2021-01-11 03:19:10|511.82|507.82|514.63|510.63|514.64|510.64|511.31|507.31|38
1610335160000|2021-01-11 03:19:20|514.69|510.69|514.44|510.44|515.49|511.49|514.43|510.43|36
1610335170000|2021-01-11 03:19:30|514.56|510.56|514.87|510.87|515.24|511.24|514.29|510.29|37
1610335180000|2021-01-11 03:19:40|514.85|510.85|515.89|511.89|516.04|512.04|514.85|510.85|33
1610335190000|2021-01-11 03:19:50|515.7|511.7|516.37|512.37|516.94|512.94|515.36|511.36|39
1610335200000|2021-01-11 03:20:00|516.84|512.84|515.99|511.99|517.95|513.95|515.98|511.98|36
1610335210000|2021-01-11 03:20:10|515.96|511.96|516.59|512.59|517.43|513.43|515.92|511.92|30
1610335220000|2021-01-11 03:20:20|516.57|512.57|517.99|513.99|517.99|513.99|516.15|512.15|37
1610335230000|2021-01-11 03:20:30|518|514|517.2|513.2|518.06|514.06|516.73|512.73|37
1610335240000|2021-01-11 03:20:40|517.14|513.14|514.43|510.43|517.14|513.14|514.43|510.43|34
1610335250000|2021-01-11 03:20:50|514.5|510.5|513.43|509.43|514.5|510.5|513.2|509.2|31
1610335260000|2021-01-11 03:21:00|513.53|509.53|513.32|509.32|514.27|510.27|513.3|509.3|36
1610335270000|2021-01-11 03:21:10|513.23|509.23|509.18|505.18|513.23|509.23|509.18|505.18|35
1610335280000|2021-01-11 03:21:20|509.17|505.17|510.02|506.02|511.01|507.01|509.17|505.17|38
1610335290000|2021-01-11 03:21:30|509.89|505.89|509.75|505.75|510.15|506.15|509.58|505.58|32
1610335300000|2021-01-11 03:21:40|509.8|505.8|509.13|505.13|509.8|505.8|509|505|33
1610335310000|2021-01-11 03:21:50|509.15|505.15|511.28|507.28|511.28|507.28|509.14|505.14|31
1610335320000|2021-01-11 03:22:00|511.17|507.17|510.86|506.86|511.73|507.73|510.86|506.86|37
1610335330000|2021-01-11 03:22:10|510.87|506.87|508.44|504.44|510.87|506.87|508.36|504.36|36
1610335340000|2021-01-11 03:22:20|508.02|504.02|507.07|503.07|508.95|504.95|506.86|502.86|32
1610335350000|2021-01-11 03:22:30|507.08|503.08|506.81|502.81|507.08|503.08|506.6|502.6|32
1610335360000|2021-01-11 03:22:40|506.78|502.78|506.81|502.81|507.13|503.13|506.67|502.67|28
1610335370000|2021-01-11 03:22:50|506.8|502.8|507.95|503.95|507.95|503.95|506.57|502.57|34
1610335380000|2021-01-11 03:23:00|508.01|504.01|511.13|507.13|511.16|507.16|507.95|503.95|40
1610335390000|2021-01-11 03:23:10|511.17|507.17|511.97|507.97|512.03|508.03|510.18|506.18|34
1610335400000|2021-01-11 03:23:20|512.14|508.14|513.64|509.64|514.88|510.88|511.95|507.95|32
1610335410000|2021-01-11 03:23:30|514.18|510.18|516.81|512.81|516.81|512.81|514.12|510.12|32
1610335420000|2021-01-11 03:23:40|516.88|512.88|517.7|513.7|518.03|514.03|516.87|512.87|31
1610335430000|2021-01-11 03:23:50|517.88|513.88|517.89|513.89|518.3|514.3|517.73|513.73|38
1610335440000|2021-01-11 03:24:00|517.84|513.84|516.51|512.51|517.84|513.84|516.51|512.51|34
1610335450000|2021-01-11 03:24:10|516.41|512.41|516.99|512.99|516.99|512.99|515.97|511.97|32
1610335460000|2021-01-11 03:24:20|517.27|513.27|518.69|514.69|518.87|514.87|517.01|513.01|39
1610335470000|2021-01-11 03:24:30|518.9|514.9|520.41|516.41|520.64|516.64|518.7|514.7|39
1610335480000|2021-01-11 03:24:40|520.4|516.4|520.84|516.84|520.84|516.84|520|516|37
1610335490000|2021-01-11 03:24:50|521.04|517.04|522.03|518.03|522.03|518.03|521.04|517.04|38
1610335500000|2021-01-11 03:25:00|522.04|518.04|523.62|519.62|523.62|519.62|522.04|518.04|34
1610335510000|2021-01-11 03:25:10|523.7|519.7|523.63|519.63|524.45|520.45|523.63|519.63|32
1610335520000|2021-01-11 03:25:20|523.65|519.65|524.41|520.41|524.73|520.73|523.65|519.65|26
1610335530000|2021-01-11 03:25:30|524.54|520.54|524.88|520.88|526.03|522.03|524.54|520.54|36
1610335540000|2021-01-11 03:25:40|525.01|521.01|523.62|519.62|525.01|521.01|523.59|519.59|37
1610335550000|2021-01-11 03:25:50|523.45|519.45|523.18|519.18|523.51|519.51|523.12|519.12|26
1610335560000|2021-01-11 03:26:00|523.1|519.1|522.47|518.47|523.1|519.1|522.02|518.02|33
1610335570000|2021-01-11 03:26:10|522.45|518.45|521.69|517.69|522.75|518.75|521.57|517.57|27
1610335580000|2021-01-11 03:26:20|521.64|517.64|520.79|516.79|521.64|517.64|520.61|516.61|27
1610335590000|2021-01-11 03:26:30|520.77|516.77|518.93|514.93|520.79|516.79|518.93|514.93|39
1610335600000|2021-01-11 03:26:40|518.85|514.85|517.57|513.57|518.95|514.95|517.53|513.53|32
1610335610000|2021-01-11 03:26:50|517.58|513.58|518.12|514.12|518.47|514.47|517.52|513.52|38
1610335620000|2021-01-11 03:27:00|518.11|514.11|519.41|515.41|519.41|515.41|518.11|514.11|34
1610335630000|2021-01-11 03:27:10|519.72|515.72|521.07|517.07|521.21|517.21|519.72|515.72|35
1610335640000|2021-01-11 03:27:20|521.1|517.1|521.29|517.29|521.37|517.37|520.89|516.89|28
1610335650000|2021-01-11 03:27:30|521.18|517.18|519.8|515.8|521.49|517.49|519.8|515.8|36
1610335660000|2021-01-11 03:27:40|519.79|515.79|518.57|514.57|519.79|515.79|518.01|514.01|38
1610335670000|2021-01-11 03:27:50|518.75|514.75|518.01|514.01|519.43|515.43|518.01|514.01|35
1610335680000|2021-01-11 03:28:00|518|514|516.63|512.63|518|514|516.63|512.63|35
1610335690000|2021-01-11 03:28:10|516.53|512.53|513.36|509.36|516.53|512.53|513.17|509.17|35
1610335700000|2021-01-11 03:28:20|513.73|509.73|512.43|508.43|514.24|510.24|512.43|508.43|34
1610335710000|2021-01-11 03:28:30|512.07|508.07|511.03|507.03|512.19|508.19|510.84|506.84|39
1610335720000|2021-01-11 03:28:40|511.04|507.04|513.73|509.73|513.73|509.73|511.04|507.04|35
1610335730000|2021-01-11 03:28:50|513.88|509.88|514.15|510.15|514.67|510.67|513.88|509.88|36
1610335740000|2021-01-11 03:29:00|514.21|510.21|516.66|512.66|516.66|512.66|514.21|510.21|30
1610335750000|2021-01-11 03:29:10|516.71|512.71|518.04|514.04|518.04|514.04|516.71|512.71|29
1610335760000|2021-01-11 03:29:20|518.07|514.07|518.38|514.38|518.56|514.56|518.07|514.07|22
1610335770000|2021-01-11 03:29:30|518.52|514.52|520.65|516.65|520.77|516.77|518.52|514.52|27
1610335780000|2021-01-11 03:29:40|520.47|516.47|519.84|515.84|521.63|517.63|519.48|515.48|26
1610335790000|2021-01-11 03:29:50|519.77|515.77|517.98|513.98|519.97|515.97|517.95|513.95|28
1610335800000|2021-01-11 03:30:00|517.96|513.96|515.94|511.94|518.12|514.12|515.94|511.94|33
1610335810000|2021-01-11 03:30:10|515.96|511.96|513.82|509.82|516.05|512.05|513.81|509.81|33
1610335820000|2021-01-11 03:30:20|513.81|509.81|515.87|511.87|515.87|511.87|513.81|509.81|30
1610335830000|2021-01-11 03:30:30|515.88|511.88|515.14|511.14|516.36|512.36|514.7|510.7|22
1610335840000|2021-01-11 03:30:40|515.04|511.04|513.03|509.03|515.04|511.04|513.03|509.03|32
1610335850000|2021-01-11 03:30:50|513.28|509.28|511.52|507.52|513.28|509.28|511.48|507.48|35
1610335860000|2021-01-11 03:31:00|511.53|507.53|513.1|509.1|513.43|509.43|511.27|507.27|35
1610335870000|2021-01-11 03:31:10|513.07|509.07|513.4|509.4|513.48|509.48|513.06|509.06|35
1610335880000|2021-01-11 03:31:20|513.27|509.27|512.32|508.32|513.59|509.59|512.32|508.32|37
1610335890000|2021-01-11 03:31:30|512.3|508.3|510.13|506.13|512.3|508.3|510.13|506.13|33
1610335900000|2021-01-11 03:31:40|509.63|505.63|507.6|503.6|509.63|505.63|507.6|503.6|34
1610335910000|2021-01-11 03:31:50|507.56|503.56|508.51|504.51|508.89|504.89|506.95|502.95|24
1610335920000|2021-01-11 03:32:00|508.52|504.52|510.1|506.1|510.26|506.26|508.52|504.52|31
1610335930000|2021-01-11 03:32:10|510.15|506.15|509.94|505.94|510.89|506.89|509.74|505.74|35
1610335940000|2021-01-11 03:32:20|509.82|505.82|508.4|504.4|509.82|505.82|508.4|504.4|30
1610335950000|2021-01-11 03:32:30|508.33|504.33|504.89|500.89|508.33|504.33|504.89|500.89|35
1610335960000|2021-01-11 03:32:40|504.83|500.83|502.42|498.42|504.83|500.83|502.42|498.42|35
1610335970000|2021-01-11 03:32:50|502.41|498.41|501.51|497.51|502.41|498.41|501.47|497.47|26
1610335980000|2021-01-11 03:33:00|501.26|497.26|502.22|498.22|502.22|498.22|501.23|497.23|34
1610335990000|2021-01-11 03:33:10|502.21|498.21|503.1|499.1|503.13|499.13|501.99|497.99|32
1610336000000|2021-01-11 03:33:20|503.09|499.09|504.11|500.11|504.11|500.11|503.08|499.08|33
1610336010000|2021-01-11 03:33:30|504.04|500.04|505.13|501.13|505.32|501.32|504.03|500.03|36
1610336020000|2021-01-11 03:33:40|505.17|501.17|506.76|502.76|506.86|502.86|505.17|501.17|37
1610336030000|2021-01-11 03:33:50|506.8|502.8|508.21|504.21|509.29|505.29|506.8|502.8|36
1610336040000|2021-01-11 03:34:00|508.29|504.29|505.66|501.66|508.29|504.29|505.25|501.25|38
1610336050000|2021-01-11 03:34:10|505.76|501.76|504.41|500.41|505.76|501.76|504.18|500.18|34
1610336060000|2021-01-11 03:34:20|504.37|500.37|506.49|502.49|506.5|502.5|504.37|500.37|37
1610336070000|2021-01-11 03:34:30|506.53|502.53|507.59|503.59|507.69|503.69|506.47|502.47|34
1610336080000|2021-01-11 03:34:40|507.64|503.64|509.36|505.36|509.71|505.71|507.64|503.64|33
1610336090000|2021-01-11 03:34:50|509.58|505.58|506.81|502.81|509.75|505.75|506.81|502.81|37
1610336100000|2021-01-11 03:35:00|506.8|502.8|504.78|500.78|506.99|502.99|504.78|500.78|32
1610336110000|2021-01-11 03:35:10|504.4|500.4|503.28|499.28|504.54|500.54|503.25|499.25|29
1610336120000|2021-01-11 03:35:20|503.25|499.25|501.01|497.01|503.25|499.25|500.28|496.28|31
1610336130000|2021-01-11 03:35:30|501.06|497.06|503.4|499.4|503.47|499.47|501.02|497.02|35
1610336140000|2021-01-11 03:35:40|503.47|499.47|502.14|498.14|503.47|499.47|502.04|498.04|31
1610336150000|2021-01-11 03:35:50|502.13|498.13|500.56|496.56|502.13|498.13|500.53|496.53|25
1610336160000|2021-01-11 03:36:00|500.25|496.25|497.21|493.21|500.25|496.25|497.21|493.21|36
1610336170000|2021-01-11 03:36:10|497.23|493.23|494.15|490.15|497.23|493.23|494.15|490.15|36
1610336180000|2021-01-11 03:36:20|494.12|490.12|491.08|487.08|494.26|490.26|491.08|487.08|32
1610336190000|2021-01-11 03:36:30|490.81|486.81|488.81|484.81|490.98|486.98|488.6|484.6|35
1610336200000|2021-01-11 03:36:40|488.96|484.96|488.76|484.76|488.96|484.96|487.77|483.77|22
1610336210000|2021-01-11 03:36:50|488.75|484.75|487.8|483.8|489.13|485.13|487.64|483.64|27
1610336220000|2021-01-11 03:37:00|487.77|483.77|488.12|484.12|488.4|484.4|487.59|483.59|36
1610336230000|2021-01-11 03:37:10|487.93|483.93|485.51|481.51|487.93|483.93|485.51|481.51|38
1610336240000|2021-01-11 03:37:20|485.52|481.52|483.82|479.82|485.58|481.58|483.79|479.79|32
1610336250000|2021-01-11 03:37:30|483.78|479.78|483.2|479.2|483.78|479.78|483.02|479.02|29
1610336260000|2021-01-11 03:37:40|483.18|479.18|482.56|478.56|483.67|479.67|482.35|478.35|26
1610336270000|2021-01-11 03:37:50|482.55|478.55|480.54|476.54|482.56|478.56|480.54|476.54|32
1610336280000|2021-01-11 03:38:00|480.24|476.24|479.04|475.04|480.52|476.52|478.69|474.69|35
1610336290000|2021-01-11 03:38:10|479.03|475.03|475.67|471.67|479.03|475.03|475.56|471.56|38
1610336300000|2021-01-11 03:38:20|475.56|471.56|473.96|469.96|475.56|471.56|473.01|469.01|30
1610336310000|2021-01-11 03:38:30|473.95|469.95|471.87|467.87|474.35|470.35|471.59|467.59|29
1610336320000|2021-01-11 03:38:40|472.3|468.3|471.81|467.81|472.3|468.3|470.96|466.96|35
1610336330000|2021-01-11 03:38:50|471.97|467.97|472.14|468.14|473.05|469.05|471.79|467.79|37
1610336340000|2021-01-11 03:39:00|472.05|468.05|471.96|467.96|472.88|468.88|471.17|467.17|37
1610336350000|2021-01-11 03:39:10|471.87|467.87|474.28|470.28|475.86|471.86|471.87|467.87|37
1610336360000|2021-01-11 03:39:20|474.89|470.89|481.05|477.05|481.82|477.82|474.34|468.72|35
1610336370000|2021-01-11 03:39:30|480.97|476.97|485.19|481.19|485.19|481.19|480.97|476.97|33
1610336380000|2021-01-11 03:39:40|485.27|481.27|486.22|482.22|486.86|482.86|485.24|481.24|30
1610336390000|2021-01-11 03:39:50|486.37|482.37|488.72|484.72|488.72|484.72|486.37|482.37|33
1610336400000|2021-01-11 03:40:00|488.43|484.43|488.44|484.44|489.03|485.03|488.33|484.33|34
1610336410000|2021-01-11 03:40:10|488.42|484.42|489.38|485.38|489.53|485.53|486.55|482.55|31
1610336420000|2021-01-11 03:40:20|489.69|485.69|491.09|487.09|491.09|487.09|489.61|485.61|30
1610336430000|2021-01-11 03:40:30|491.02|487.02|492.85|488.85|492.87|488.87|490.87|486.87|28
1610336440000|2021-01-11 03:40:40|493.07|489.07|493.48|489.48|493.48|489.48|492.76|488.76|26
1610336450000|2021-01-11 03:40:50|493.49|489.49|491.69|487.69|493.66|489.66|491.61|487.61|33
1610336460000|2021-01-11 03:41:00|491.67|487.67|489.52|485.52|491.67|487.67|488.86|484.86|38
1610336470000|2021-01-11 03:41:10|489.47|485.47|487.3|483.3|489.77|485.77|487.3|483.3|33
1610336480000|2021-01-11 03:41:20|487.39|483.39|486.29|482.29|487.48|483.48|485.93|481.93|32
1610336490000|2021-01-11 03:41:30|486.28|482.28|484.76|480.76|486.28|482.28|484.76|480.76|33
1610336500000|2021-01-11 03:41:40|484.71|480.71|483.33|479.33|484.71|480.71|483.27|479.27|37
1610336510000|2021-01-11 03:41:50|483.36|479.36|484.07|480.07|484.07|480.07|481.74|477.74|38
1610336520000|2021-01-11 03:42:00|484.13|480.13|484.33|480.33|486.24|482.24|484.11|480.11|39
1610336530000|2021-01-11 03:42:10|483.14|479.14|479.92|475.92|483.69|479.69|479.51|475.51|40
1610336540000|2021-01-11 03:42:20|479.67|475.67|477.03|473.03|479.67|475.67|477.03|473.03|36
1610336550000|2021-01-11 03:42:30|477.16|473.16|475.43|471.43|477.16|473.16|475.43|471.43|29
1610336560000|2021-01-11 03:42:40|475.35|471.35|474.53|470.53|475.35|471.35|473.79|469.79|28
1610336570000|2021-01-11 03:42:50|474.64|470.64|477.08|473.08|477.34|473.34|474.63|470.63|33
1610336580000|2021-01-11 03:43:00|477.63|473.63|480.89|476.89|481.11|476.89|477.63|469.99|33
1610336590000|2021-01-11 03:43:10|481.02|477.02|484.2|480.2|484.2|480.2|480.8|476.8|33
1610336600000|2021-01-11 03:43:20|485|481|485.09|481.09|486.01|482.01|484.82|480.82|35
1610336610000|2021-01-11 03:43:30|485.26|481.26|484.09|480.09|485.27|481.27|483.65|479.65|32
1610336620000|2021-01-11 03:43:40|483.97|479.97|482.13|478.13|484.13|480.13|482.13|478.13|33
1610336630000|2021-01-11 03:43:50|482.01|478.01|482.78|478.78|482.78|478.78|481.75|477.75|37
1610336640000|2021-01-11 03:44:00|482.9|478.9|483.15|479.15|484.01|480.01|482.9|478.9|22
1610336650000|2021-01-11 03:44:10|482.9|478.9|482.87|478.87|483.02|479.02|482.08|478.08|11
1610336660000|2021-01-11 03:44:20|482.75|478.75|481.38|477.38|482.75|478.75|481.1|477.1|14
1610336670000|2021-01-11 03:44:30|481.48|477.48|479.86|475.86|481.72|477.72|479.86|475.86|18
1610336680000|2021-01-11 03:44:40|479.85|475.85|479.38|475.38|480.78|476.78|479.38|475.38|25
1610336690000|2021-01-11 03:44:50|479.37|475.37|482.24|478.24|482.24|478.24|479.37|475.37|21
1610336700000|2021-01-11 03:45:00|482.3|478.3|484.64|480.64|484.64|480.64|482.3|478.3|11
1610336710000|2021-01-11 03:45:10|484.65|480.65|487.88|483.88|487.88|483.88|484.65|480.65|23
1610336720000|2021-01-11 03:45:20|488.09|484.09|488.85|484.85|489.61|485.61|488.09|484.09|13
1610336730000|2021-01-11 03:45:30|488.86|484.86|490.96|486.96|490.96|486.96|488.86|484.86|11
1610336740000|2021-01-11 03:45:40|491.44|487.44|493.5|489.5|493.5|489.5|491.44|487.44|12
1610336750000|2021-01-11 03:45:50|493.76|489.76|492.91|488.91|493.83|489.83|490.63|486.63|7
1610336760000|2021-01-11 03:46:00|490.64|486.64|493.09|489.09|493.43|489.43|490.09|486.09|31
1610336770000|2021-01-11 03:46:10|493.06|489.06|495.26|491.26|495.45|491.45|493.06|489.06|13
1610336780000|2021-01-11 03:46:20|495.23|491.23|495.85|491.85|495.91|491.91|495.23|491.23|20
1610336790000|2021-01-11 03:46:30|495.84|491.84|495.31|491.31|495.84|491.84|493.76|489.76|30
1610336800000|2021-01-11 03:46:40|495.32|491.32|495.27|491.27|496.34|492.34|494.58|490.58|30
1610336810000|2021-01-11 03:46:50|494.58|490.58|496.83|492.83|497.05|493.05|494.58|490.58|24
1610336820000|2021-01-11 03:47:00|497.06|493.06|498.22|494.22|498.28|494.28|496.63|492.63|17
1610336830000|2021-01-11 03:47:10|498.12|494.12|499.19|495.19|499.19|495.19|497.79|493.79|20
1610336840000|2021-01-11 03:47:20|499.4|495.4|497.81|493.81|499.4|495.4|497.18|493.18|22
1610336850000|2021-01-11 03:47:30|497.87|493.87|499.26|495.26|499.33|495.33|497.87|493.87|17
1610336860000|2021-01-11 03:47:40|499.45|495.45|499.31|495.31|499.45|495.45|498.99|494.99|15
1610336870000|2021-01-11 03:47:50|499.3|495.3|498.14|494.14|499.3|495.3|497.37|493.37|22
1610336880000|2021-01-11 03:48:00|497.86|493.86|496.8|492.8|499.38|495.38|496.8|492.8|31
1610336890000|2021-01-11 03:48:10|496.79|492.79|495.1|491.1|496.79|492.79|494.94|490.94|25
1610336900000|2021-01-11 03:48:20|495.16|491.16|496.64|492.64|496.64|492.64|495.16|491.16|25
1610336910000|2021-01-11 03:48:30|496.54|492.54|495.42|491.42|496.54|492.54|495.42|491.42|16
1610336920000|2021-01-11 03:48:40|495.03|491.03|496.16|492.16|496.16|492.16|494.7|490.7|22
1610336930000|2021-01-11 03:48:50|496.27|492.27|498.17|494.17|498.17|494.17|496.27|492.27|12
1610336940000|2021-01-11 03:49:00|498.93|494.93|500.1|496.1|500.1|496.1|498.8|494.8|7
1610336950000|2021-01-11 03:49:10|500.11|496.11|500.43|496.43|500.43|496.43|500.11|496.11|10
1610336960000|2021-01-11 03:49:20|500.42|496.42|499.67|495.67|500.42|496.42|499.62|495.62|8
1610336970000|2021-01-11 03:49:30|499.95|495.95|501.11|497.11|501.11|497.11|499.95|495.95|11
1610336980000|2021-01-11 03:49:40|501.87|497.87|503.21|499.21|503.21|499.21|501.87|497.87|6
1610336990000|2021-01-11 03:49:50|503.11|499.11|502.96|498.96|503.54|499.54|502.96|498.96|19
1610337000000|2021-01-11 03:50:00|503.03|499.03|501.88|497.88|503.21|499.21|501.88|497.88|15
1610337010000|2021-01-11 03:50:10|501.72|497.72|500.16|496.16|501.72|497.72|500.16|496.16|24
1610337020000|2021-01-11 03:50:20|500.15|496.15|502.09|498.09|502.09|498.09|499.57|495.57|30
1610337030000|2021-01-11 03:50:30|502.01|498.01|500.74|496.74|502.13|498.13|500.74|496.74|12
1610337040000|2021-01-11 03:50:40|501.07|497.07|503.74|499.74|503.99|499.99|501.01|497.01|22
1610337050000|2021-01-11 03:50:50|503.65|499.65|503.68|499.68|503.7|499.7|503.44|499.44|16
1610337060000|2021-01-11 03:51:00|503.69|499.69|502.87|498.87|503.7|499.7|502.87|498.87|12
1610337070000|2021-01-11 03:51:10|502.79|498.79|501.93|497.93|502.79|498.79|501.93|497.93|17
1610337080000|2021-01-11 03:51:20|501.94|497.94|502.35|498.35|502.67|498.67|501.94|497.94|20
1610337090000|2021-01-11 03:51:30|502.56|498.56|502.76|498.76|503.65|499.65|502.52|498.52|17
1610337100000|2021-01-11 03:51:40|502.36|498.36|502.63|498.63|502.64|498.64|501.96|497.96|20
1610337110000|2021-01-11 03:51:50|502.64|498.64|503.17|499.17|503.28|499.28|502.5|498.5|26
1610337120000|2021-01-11 03:52:00|503.12|499.12|502.11|498.11|503.12|499.12|502.11|498.11|17
1610337130000|2021-01-11 03:52:10|502.06|498.06|499.47|495.47|502.06|498.06|499.47|495.47|27
1610337140000|2021-01-11 03:52:20|499.39|495.39|499.45|495.45|499.82|495.82|498.99|494.99|20
1610337150000|2021-01-11 03:52:30|499.74|495.74|501.1|497.1|501.5|497.5|499.74|495.74|16
1610337160000|2021-01-11 03:52:40|501.09|497.09|499.59|495.59|501.53|497.53|499.43|495.43|25
1610337170000|2021-01-11 03:52:50|500.11|496.11|501.64|497.64|501.65|497.65|500.03|496.03|22
1610337180000|2021-01-11 03:53:00|501.43|497.43|502.71|498.71|502.71|498.71|501.23|497.23|25
1610337190000|2021-01-11 03:53:10|503.06|499.06|503.65|499.65|503.88|499.88|503.05|499.05|21
1610337200000|2021-01-11 03:53:20|503.55|499.55|504.04|500.04|504.04|500.04|502.82|498.82|27
1610337210000|2021-01-11 03:53:30|505.13|501.13|504.66|500.66|505.23|501.23|504.25|500.25|10
1610337220000|2021-01-11 03:53:40|504.67|500.67|505.56|501.56|505.67|501.67|504.53|500.53|28
1610337230000|2021-01-11 03:53:50|505.67|501.67|506.38|502.38|506.49|502.49|505.66|501.66|19
1610337240000|2021-01-11 03:54:00|506.35|502.35|508.11|504.11|508.11|504.11|506.35|502.35|16
1610337250000|2021-01-11 03:54:10|508.18|504.18|507.99|503.99|508.18|504.18|507.99|503.99|6
1610337260000|2021-01-11 03:54:20|508.03|504.03|508.64|504.64|508.64|504.64|508.03|504.03|18
1610337270000|2021-01-11 03:54:30|509|505|509.83|505.83|509.83|505.83|509|505|5
1610337280000|2021-01-11 03:54:40|509.84|505.84|510.32|506.32|510.32|506.32|509.84|505.84|18
1610337290000|2021-01-11 03:54:50|510.33|506.33|508.1|504.1|510.78|506.78|508.1|504.1|21
1610337300000|2021-01-11 03:55:00|508.13|504.13|507.8|503.8|508.74|504.74|507.69|503.69|21
1610337310000|2021-01-11 03:55:10|507.81|503.81|509.52|505.52|509.62|505.62|507.81|503.81|19
1610337320000|2021-01-11 03:55:20|509.45|505.45|509.58|505.58|509.63|505.63|509.45|505.45|15
1610337330000|2021-01-11 03:55:30|509.66|505.66|510.23|506.23|510.23|506.23|509.51|505.51|13
1610337340000|2021-01-11 03:55:40|510.24|506.24|511.28|507.28|511.44|507.44|510.19|506.19|24
1610337350000|2021-01-11 03:55:50|511.32|507.32|511.57|507.57|511.57|507.57|511.32|507.32|11
1610337360000|2021-01-11 03:56:00|511.58|507.58|511.23|507.23|511.67|507.67|511.02|507.02|14
1610337370000|2021-01-11 03:56:10|511.22|507.22|511.83|507.83|511.83|507.83|511.22|507.22|16
1610337380000|2021-01-11 03:56:20|511.89|507.89|512.57|508.57|512.57|508.57|511.89|507.89|14
1610337390000|2021-01-11 03:56:30|512.73|508.73|511.68|507.68|512.89|508.89|511.55|507.55|11
1610337400000|2021-01-11 03:56:40|511.55|507.55|509.6|505.6|511.63|507.63|509.59|505.59|21
1610337410000|2021-01-11 03:56:50|509.38|505.38|507.59|503.59|509.43|505.43|507.59|503.59|22
1610337420000|2021-01-11 03:57:00|507.53|503.53|507.72|503.72|508.08|504.08|507.34|503.34|22
1610337430000|2021-01-11 03:57:10|507.75|503.75|508.36|504.36|508.47|504.47|507.75|503.75|8
1610337440000|2021-01-11 03:57:20|508.49|504.49|508.38|504.38|508.5|504.5|507.83|503.83|12
1610337450000|2021-01-11 03:57:30|508.44|504.44|509.87|505.87|510.47|506.47|508.44|504.44|29
1610337460000|2021-01-11 03:57:40|509.8|505.8|510.47|506.47|510.71|506.71|509.53|505.53|18
1610337470000|2021-01-11 03:57:50|510.32|506.32|508.89|504.89|510.32|506.32|508.8|504.8|24
1610337480000|2021-01-11 03:58:00|508.82|504.82|508.82|504.82|508.82|504.82|508.51|504.51|21
1610337490000|2021-01-11 03:58:10|509.23|505.23|509.47|505.47|509.72|505.72|509.22|505.22|14
1610337500000|2021-01-11 03:58:20|509.42|505.42|509.42|505.42|509.42|505.42|509.24|505.24|8
1610337510000|2021-01-11 03:58:30|509.41|505.41|509.1|505.1|509.41|505.41|509.1|505.1|6
1610337520000|2021-01-11 03:58:40|509.09|505.09|508.27|504.27|509.09|505.09|508.13|504.13|19
1610337530000|2021-01-11 03:58:50|508.3|504.3|508.28|504.28|508.92|504.92|508.2|504.2|20
1610337540000|2021-01-11 03:59:00|508.05|504.05|507.44|503.44|508.05|504.05|507.44|503.44|11
1610337550000|2021-01-11 03:59:10|507.37|503.37|506.33|502.33|507.37|503.37|506.33|502.33|21
1610337560000|2021-01-11 03:59:20|506.4|502.4|506.46|502.46|508.05|504.05|506.4|502.4|25
1610337570000|2021-01-11 03:59:30|506.45|502.45|506.41|502.41|506.98|502.98|506.41|502.41|11
1610337580000|2021-01-11 03:59:40|506.4|502.4|506.93|502.93|506.93|502.93|506.32|502.32|11
1610337590000|2021-01-11 03:59:50|506.96|502.96|508.7|504.7|508.7|504.7|506.96|502.96|19
1610337600000|2021-01-11 04:00:00|508.71|504.71|507.42|503.42|509.2|505.2|507.33|503.33|23
1610337610000|2021-01-11 04:00:10|507.35|503.35|507.14|503.14|507.35|503.35|506.78|502.78|22
1610337620000|2021-01-11 04:00:20|507.19|503.19|507.92|503.92|507.99|503.99|507.14|503.14|15
1610337630000|2021-01-11 04:00:30|507.76|503.76|508.44|504.44|508.44|504.44|507.76|503.76|14
1610337640000|2021-01-11 04:00:40|508.94|504.94|510.32|506.32|510.32|506.32|508.94|504.94|19
1610337650000|2021-01-11 04:00:50|510.38|506.38|510.22|506.22|511.06|507.06|510.21|506.21|13
1610337660000|2021-01-11 04:01:00|510.28|506.28|512.17|508.17|512.17|508.17|510.28|506.28|32
1610337670000|2021-01-11 04:01:10|512.16|508.16|513.4|509.4|513.46|509.46|512.16|508.16|32
1610337680000|2021-01-11 04:01:20|513.45|509.45|513.39|509.39|513.45|509.45|512.79|508.79|25
1610337690000|2021-01-11 04:01:30|513.51|509.51|514.43|510.43|514.43|510.43|513.25|509.25|18
1610337700000|2021-01-11 04:01:40|514.56|510.56|515.97|511.97|516.29|512.29|514.56|510.56|26
1610337710000|2021-01-11 04:01:50|515.96|511.96|516.83|512.83|516.83|512.83|515.95|511.95|9
1610337720000|2021-01-11 04:02:00|517.01|513.01|518.05|514.05|518.27|514.27|517.01|513.01|16
1610337730000|2021-01-11 04:02:10|518.02|514.02|515.77|511.77|518.02|514.02|515.77|511.77|23
1610337740000|2021-01-11 04:02:20|515.76|511.76|514.09|510.09|516.08|512.08|514.09|510.09|17
1610337750000|2021-01-11 04:02:30|514.42|510.42|515.77|511.77|516.12|512.12|514.38|510.38|25
1610337760000|2021-01-11 04:02:40|515.24|511.24|515.07|511.07|515.49|511.49|515.05|511.05|15
1610337770000|2021-01-11 04:02:50|515.11|511.11|516.57|512.57|516.66|512.66|515.11|511.11|23
1610337780000|2021-01-11 04:03:00|516.58|512.58|515.93|511.93|517.05|513.05|515.7|511.7|20
1610337790000|2021-01-11 04:03:10|515.94|511.94|515.76|511.76|516.75|512.75|515.76|511.76|13
1610337800000|2021-01-11 04:03:20|515.46|511.46|513.42|509.42|515.74|511.74|513.38|509.38|29
1610337810000|2021-01-11 04:03:30|513.43|509.43|515.45|511.45|515.45|511.45|513.43|509.43|20
1610337820000|2021-01-11 04:03:40|515.44|511.44|515.74|511.74|515.74|511.74|515.44|511.44|8
1610337830000|2021-01-11 04:03:50|515.7|511.7|513.84|509.84|515.7|511.7|513.75|509.75|23
1610337840000|2021-01-11 04:04:00|513.75|509.75|514.31|510.31|514.31|510.31|513.62|509.62|15
1610337850000|2021-01-11 04:04:10|514.2|510.2|512.68|508.68|514.2|510.2|512.44|508.44|23
1610337860000|2021-01-11 04:04:20|512.74|508.74|514.42|510.42|515.23|511.23|512.74|508.74|24
1610337870000|2021-01-11 04:04:30|514.5|510.5|514.8|510.8|514.89|510.89|514.5|510.5|16
1610337880000|2021-01-11 04:04:40|514.83|510.83|514.52|510.52|515.49|511.49|514.52|510.52|10
1610337890000|2021-01-11 04:04:50|514.57|510.57|513.18|509.18|514.7|510.7|513.03|509.03|13
1610337900000|2021-01-11 04:05:00|513.62|509.62|514.32|510.32|514.51|510.51|513.41|509.41|12
1610337910000|2021-01-11 04:05:10|514.53|510.53|514.82|510.82|514.82|510.82|514.53|510.53|5
1610337920000|2021-01-11 04:05:20|515.05|511.05|513.42|509.42|515.05|511.05|513.42|509.42|9
1610337930000|2021-01-11 04:05:30|513.43|509.43|512.44|508.44|513.44|509.44|512.39|508.39|12
1610337940000|2021-01-11 04:05:40|512.56|508.56|512.37|508.37|512.61|508.61|512.28|508.28|10
1610337950000|2021-01-11 04:05:50|512.39|508.39|511.56|507.56|512.43|508.43|511.46|507.46|16
1610337960000|2021-01-11 04:06:00|511.73|507.73|513.43|509.43|513.43|509.43|511.73|507.73|25
1610337970000|2021-01-11 04:06:10|513.46|509.46|513.08|509.08|513.75|509.75|513.08|509.08|18
1610337980000|2021-01-11 04:06:20|512.73|508.73|512.46|508.46|512.73|508.73|512.38|508.38|9
1610337990000|2021-01-11 04:06:30|512.52|508.52|514.16|510.16|514.31|510.31|512.52|508.52|19
1610338000000|2021-01-11 04:06:40|514.09|510.09|513.55|509.55|514.31|510.31|513.55|509.55|15
1610338010000|2021-01-11 04:06:50|513.62|509.62|513.81|509.81|514.03|510.03|513.62|509.62|11
1610338020000|2021-01-11 04:07:00|513.82|509.82|515.49|511.49|515.49|511.49|513.82|509.82|24
1610338030000|2021-01-11 04:07:10|515.52|511.52|516.5|512.5|516.56|512.56|515.52|511.52|16
1610338040000|2021-01-11 04:07:20|516.63|512.63|517.08|513.08|517.08|513.08|516.5|512.5|12
1610338050000|2021-01-11 04:07:30|517.01|513.01|517|513|517.17|513.17|517|513|10
1610338060000|2021-01-11 04:07:40|517.07|513.07|515.78|511.78|517.08|513.08|515.56|511.56|18
1610338070000|2021-01-11 04:07:50|515.85|511.85|517.33|513.33|517.33|513.33|515.85|511.85|13
1610338080000|2021-01-11 04:08:00|517.24|513.24|516.74|512.74|517.24|513.24|516.74|512.74|10
1610338090000|2021-01-11 04:08:10|516.6|512.6|515.03|511.03|516.6|512.6|514.98|510.98|21
1610338100000|2021-01-11 04:08:20|514.96|510.96|514.38|510.38|514.96|510.96|514.31|510.31|14
1610338110000|2021-01-11 04:08:30|514.31|510.31|515.06|511.06|515.18|511.18|513.82|509.82|19
1610338120000|2021-01-11 04:08:40|515.12|511.12|516.19|512.19|516.19|512.19|515.12|511.12|17
1610338130000|2021-01-11 04:08:50|516.17|512.17|515.52|511.52|516.33|512.33|515.51|511.51|17
1610338140000|2021-01-11 04:09:00|515.18|511.18|515.15|511.15|515.59|511.59|514.84|510.84|19
1610338150000|2021-01-11 04:09:10|515.01|511.01|514.77|510.77|515.01|511.01|514.01|510.01|19
1610338160000|2021-01-11 04:09:20|514.84|510.84|515.45|511.45|515.6|511.6|514.84|510.84|14
1610338170000|2021-01-11 04:09:30|515.4|511.4|515.37|511.37|515.63|511.63|515.19|511.19|23
1610338180000|2021-01-11 04:09:40|515.41|511.41|516.4|512.4|516.4|512.4|515.41|511.41|13
1610338190000|2021-01-11 04:09:50|516.39|512.39|515.63|511.63|516.39|512.39|515.34|511.34|17
1610338200000|2021-01-11 04:10:00|515.64|511.64|514.95|510.95|516.6|512.6|514.84|510.84|22
1610338210000|2021-01-11 04:10:10|514.76|510.76|513.94|509.94|514.76|510.76|513.87|509.87|10
1610338220000|2021-01-11 04:10:20|513.87|509.87|513.93|509.93|514.01|510.01|513.28|509.28|22
1610338230000|2021-01-11 04:10:30|513.86|509.86|512.3|508.3|513.86|509.86|512.3|508.3|20
1610338240000|2021-01-11 04:10:40|512.23|508.23|512.75|508.75|512.75|508.75|511.96|507.96|22
1610338250000|2021-01-11 04:10:50|512.76|508.76|510.22|506.22|512.76|508.76|510.22|506.22|20
1610338260000|2021-01-11 04:11:00|510.29|506.29|511.91|507.91|511.91|507.91|509.97|505.97|22
1610338270000|2021-01-11 04:11:10|511.85|507.85|509.5|505.5|511.91|507.91|509.5|505.5|23
1610338280000|2021-01-11 04:11:20|509.55|505.55|510.31|506.31|510.33|506.33|509.03|505.03|33
1610338290000|2021-01-11 04:11:30|510.38|506.38|509.93|505.93|511.11|507.11|509.93|505.93|29
1610338300000|2021-01-11 04:11:40|509.92|505.92|511.72|507.72|511.72|507.72|509.69|505.69|29
1610338310000|2021-01-11 04:11:50|511.78|507.78|513.52|509.52|513.59|509.59|511.78|507.78|23
1610338320000|2021-01-11 04:12:00|513.45|509.45|512.11|508.11|513.45|509.45|511.59|507.59|21
1610338330000|2021-01-11 04:12:10|512.49|508.49|513.58|509.58|513.81|509.81|512.28|508.28|21
1610338340000|2021-01-11 04:12:20|513.66|509.66|512.12|508.12|513.73|509.73|512.12|508.12|15
1610338350000|2021-01-11 04:12:30|512.38|508.38|514.78|510.78|514.78|510.78|512.38|508.38|28
1610338360000|2021-01-11 04:12:40|514.7|510.7|515.54|511.54|515.54|511.54|514.55|510.55|18
1610338370000|2021-01-11 04:12:50|515.47|511.47|515.94|511.94|515.94|511.94|514.78|510.78|26
1610338380000|2021-01-11 04:13:00|516.16|512.16|515.33|511.33|517.22|513.22|514.78|510.78|21
1610338390000|2021-01-11 04:13:10|515.35|511.35|516.96|512.96|516.96|512.96|515.35|511.35|15
1610338400000|2021-01-11 04:13:20|517.06|513.06|517.23|513.23|517.83|513.83|517.05|513.05|29
1610338410000|2021-01-11 04:13:30|517.35|513.35|518.02|514.02|518.02|514.02|517.27|513.27|20
1610338420000|2021-01-11 04:13:40|518.4|514.4|519.14|515.14|519.14|515.14|518.4|514.4|14
1610338430000|2021-01-11 04:13:50|519.15|515.15|518.4|514.4|519.16|515.16|518.19|514.19|21
1610338440000|2021-01-11 04:14:00|518.93|514.93|518.81|514.81|519.62|515.62|518.81|514.81|19
1610338450000|2021-01-11 04:14:10|518.69|514.69|518.71|514.71|518.71|514.71|518.34|514.34|18
1610338460000|2021-01-11 04:14:20|518.63|514.63|518.84|514.84|518.84|514.84|518.1|514.1|20
1610338470000|2021-01-11 04:14:30|518.79|514.79|518.92|514.92|519.01|515.01|518.21|514.21|21
1610338480000|2021-01-11 04:14:40|518.75|514.75|518.77|514.77|518.77|514.77|517.53|513.53|23
1610338490000|2021-01-11 04:14:50|518.78|514.78|519.58|515.58|519.65|515.65|518.78|514.78|11
1610338500000|2021-01-11 04:15:00|519.43|515.43|519.37|515.37|519.59|515.59|519.07|515.07|16
1610338510000|2021-01-11 04:15:10|519.32|515.32|521.02|517.02|521.02|517.02|519.08|515.08|24
1610338520000|2021-01-11 04:15:20|520.84|516.84|520.31|516.31|520.84|516.84|520.06|516.06|15
1610338530000|2021-01-11 04:15:30|520.43|516.43|520.91|516.91|520.98|516.98|520.38|516.38|19
1610338540000|2021-01-11 04:15:40|520.83|516.83|521.08|517.08|521.18|517.18|520.68|516.68|18
1610338550000|2021-01-11 04:15:50|521.11|517.11|520.56|516.56|521.11|517.11|520.23|516.23|14
1610338560000|2021-01-11 04:16:00|520.66|516.66|520.09|516.09|521.37|517.37|520.09|516.09|23
1610338570000|2021-01-11 04:16:10|519.99|515.99|517.43|513.43|519.99|515.99|517.43|513.43|31
1610338580000|2021-01-11 04:16:20|517.7|513.7|516.43|512.43|517.7|513.7|516.17|512.17|23
1610338590000|2021-01-11 04:16:30|516.35|512.35|517.33|513.33|517.66|513.66|516.35|512.35|21
1610338600000|2021-01-11 04:16:40|517.2|513.2|516.39|512.39|517.33|513.33|516.38|512.38|17
1610338610000|2021-01-11 04:16:50|516.41|512.41|516.85|512.85|517.02|513.02|516.41|512.41|11
1610338620000|2021-01-11 04:17:00|516.79|512.79|517.39|513.39|517.39|513.39|516.32|512.32|24
1610338630000|2021-01-11 04:17:10|517.83|513.83|519.16|515.16|519.16|515.16|517.83|513.83|14
1610338640000|2021-01-11 04:17:20|519.09|515.09|519.12|515.12|519.12|515.12|517.58|513.58|25
1610338650000|2021-01-11 04:17:30|518.97|514.97|517.87|513.87|519.32|515.32|517.82|513.82|27
1610338660000|2021-01-11 04:17:40|517.6|513.6|518.01|514.01|518.3|514.3|517.26|513.26|23
1610338670000|2021-01-11 04:17:50|517.94|513.94|517.2|513.2|517.94|513.94|517.2|513.2|26
1610338680000|2021-01-11 04:18:00|517.12|513.12|513.65|509.65|517.12|513.12|513.65|509.65|19
1610338690000|2021-01-11 04:18:10|514.37|510.37|515.28|511.28|516.11|512.11|513.71|509.71|20
1610338700000|2021-01-11 04:18:20|515.04|511.04|514.31|510.31|515.49|511.49|514.08|510.08|25
1610338710000|2021-01-11 04:18:30|514.41|510.41|514.01|510.01|514.41|510.41|513.32|509.32|30
1610338720000|2021-01-11 04:18:40|514.23|510.23|516.33|512.33|516.48|512.48|514.23|510.23|26
1610338730000|2021-01-11 04:18:50|516.25|512.25|515.29|511.29|516.25|512.25|514.47|510.47|26
1610338740000|2021-01-11 04:19:00|515.22|511.22|514.96|510.96|515.29|511.29|514.49|510.49|17
1610338750000|2021-01-11 04:19:10|515.14|511.14|515.04|511.04|515.49|511.49|514.44|510.44|18
1610338760000|2021-01-11 04:19:20|514.8|510.8|513.52|509.52|514.8|510.8|513.48|509.48|21
1610338770000|2021-01-11 04:19:30|513.44|509.44|512.83|508.83|513.44|509.44|512.05|508.05|17
1610338780000|2021-01-11 04:19:40|512.5|508.5|511.57|507.57|512.5|508.5|511.51|507.51|12
1610338790000|2021-01-11 04:19:50|511.62|507.62|510.71|506.71|511.79|507.79|510.64|506.64|20
1610338800000|2021-01-11 04:20:00|511.18|507.18|513.82|509.82|513.82|509.82|510.91|506.91|28
1610338810000|2021-01-11 04:20:10|513.74|509.74|511.59|507.59|513.74|509.74|511.59|507.59|17
1610338820000|2021-01-11 04:20:20|511.66|507.66|510.77|506.77|511.84|507.84|510.63|506.63|14
1610338830000|2021-01-11 04:20:30|510.87|506.87|511.54|507.54|511.54|507.54|510.69|506.69|18
1610338840000|2021-01-11 04:20:40|512.52|508.52|510.79|506.79|512.52|508.52|510.57|506.57|14
1610338850000|2021-01-11 04:20:50|510.84|506.84|509.81|505.81|510.84|506.84|509.81|505.81|8
1610338860000|2021-01-11 04:21:00|510.03|506.03|510.58|506.58|511.07|507.07|509.93|505.93|19
1610338870000|2021-01-11 04:21:10|510.5|506.5|510.16|506.16|510.5|506.5|509.61|505.61|16
1610338880000|2021-01-11 04:21:20|510.18|506.18|510.54|506.54|511.27|507.27|510.18|506.18|27
1610338890000|2021-01-11 04:21:30|510.76|506.76|509.82|505.82|510.8|506.8|509.82|505.82|13
1610338900000|2021-01-11 04:21:40|509.27|505.27|508.42|504.42|509.27|505.27|508.33|504.33|9
1610338910000|2021-01-11 04:21:50|508.18|504.18|504.92|500.92|508.52|504.52|504.92|500.92|14
1610338920000|2021-01-11 04:22:00|506|502|505.67|501.67|506|502|504.68|500.68|9
1610338930000|2021-01-11 04:22:10|505.32|501.32|505.94|501.94|506.34|502.34|505.32|501.32|12
1610338940000|2021-01-11 04:22:20|505.95|501.95|505.7|501.7|506.53|502.53|505.61|501.61|12
1610338950000|2021-01-11 04:22:30|505.62|501.62|504.14|500.14|505.73|501.73|504.14|500.14|17
1610338960000|2021-01-11 04:22:40|504.38|500.38|503.3|499.3|504.44|500.44|503.3|499.3|9
1610338970000|2021-01-11 04:22:50|503.32|499.32|503.18|499.18|503.97|499.97|503.18|499.18|19
1610338980000|2021-01-11 04:23:00|503.1|499.1|503|499|503.22|499.22|502.91|498.91|10
1610338990000|2021-01-11 04:23:10|503.49|499.49|505.17|501.17|505.17|501.17|503.49|499.49|21
1610339000000|2021-01-11 04:23:20|505.1|501.1|503.52|499.52|505.22|501.22|503.52|499.52|17
1610339010000|2021-01-11 04:23:30|503.79|499.79|502.98|498.98|503.79|499.79|502.89|498.89|9
1610339020000|2021-01-11 04:23:40|502.96|498.96|503.07|499.07|503.39|499.39|502.96|498.96|8
1610339030000|2021-01-11 04:23:50|503.15|499.15|505.13|501.13|505.13|501.13|503.15|499.15|14
1610339040000|2021-01-11 04:24:00|505.06|501.06|503.27|499.27|505.41|501.41|503.27|499.27|18
1610339050000|2021-01-11 04:24:10|503.34|499.34|503.05|499.05|503.42|499.42|503.05|499.05|14
1610339060000|2021-01-11 04:24:20|503.06|499.06|502.98|498.98|503.06|499.06|502.98|498.98|3
1610339070000|2021-01-11 04:24:30|503.04|499.04|503.64|499.64|504.33|500.33|503.04|499.04|20
1610339080000|2021-01-11 04:24:40|503.58|499.58|502.14|498.14|503.59|499.59|502.04|498.04|21
1610339090000|2021-01-11 04:24:50|502.13|498.13|500.08|496.08|502.13|498.13|500.08|496.08|18
1610339100000|2021-01-11 04:25:00|499.94|495.94|497.23|493.23|500.19|496.19|497.23|493.23|26
1610339110000|2021-01-11 04:25:10|496.86|492.86|497.16|493.16|498.42|494.42|496.86|492.86|19
1610339120000|2021-01-11 04:25:20|497.13|493.13|496.97|492.97|498.02|494.02|496.95|492.95|23
1610339130000|2021-01-11 04:25:30|496.96|492.96|496.57|492.57|497.84|493.84|496.44|492.44|28
1610339140000|2021-01-11 04:25:40|496.58|492.58|497.01|493.01|497.07|493.07|496.23|492.23|17
1610339150000|2021-01-11 04:25:50|497.03|493.03|496.9|492.9|497.22|493.22|496.21|492.21|26
1610339160000|2021-01-11 04:26:00|496.88|492.88|498.97|494.97|498.98|494.98|496.88|492.88|26
1610339170000|2021-01-11 04:26:10|498.98|494.98|500.57|496.57|500.57|496.57|498.98|494.98|17
1610339180000|2021-01-11 04:26:20|500.38|496.38|500.26|496.26|500.56|496.56|500.26|496.26|12
1610339190000|2021-01-11 04:26:30|500.19|496.19|499.12|495.12|500.19|496.19|498.99|494.99|25
1610339200000|2021-01-11 04:26:40|498.99|494.99|497.98|493.98|499.34|495.34|497.98|493.98|28
1610339210000|2021-01-11 04:26:50|497.92|493.92|496.59|492.59|497.97|493.97|496.5|492.5|30
1610339220000|2021-01-11 04:27:00|496.64|492.64|497.61|493.61|497.61|493.61|496.42|492.42|24
1610339230000|2021-01-11 04:27:10|498.08|494.08|497.01|493.01|498.2|494.2|497.01|493.01|18
1610339240000|2021-01-11 04:27:20|496.93|492.93|493.81|489.81|496.93|492.93|493.81|489.81|30
1610339250000|2021-01-11 04:27:30|493.83|489.83|495.32|491.32|495.63|491.63|493.83|489.83|27
1610339260000|2021-01-11 04:27:40|495.3|491.3|494.65|490.65|495.32|491.32|494.22|490.22|10
1610339270000|2021-01-11 04:27:50|494.7|490.7|493.77|489.77|494.71|490.71|493.77|489.77|13
1610339280000|2021-01-11 04:28:00|493.71|489.71|495.2|491.2|495.33|491.33|493.71|489.71|22
1610339290000|2021-01-11 04:28:10|495.1|491.1|493.68|489.68|495.21|491.21|493.67|489.67|15
1610339300000|2021-01-11 04:28:20|493.67|489.67|494.3|490.3|494.3|490.3|493.46|489.46|13
1610339310000|2021-01-11 04:28:30|494.45|490.45|493.11|489.11|494.51|490.51|493.11|489.11|21
1610339320000|2021-01-11 04:28:40|493.17|489.17|491.99|487.99|493.21|489.21|491.62|487.62|19
1610339330000|2021-01-11 04:28:50|492.09|488.09|492.11|488.11|492.76|488.76|492.09|488.09|25
1610339340000|2021-01-11 04:29:00|492.09|488.09|492.05|488.05|492.09|488.09|490.68|486.68|25
1610339350000|2021-01-11 04:29:10|491.98|487.98|494.26|490.26|494.26|490.26|491.97|487.97|24
1610339360000|2021-01-11 04:29:20|494.31|490.31|495.73|491.73|495.84|491.84|494.31|490.31|20
1610339370000|2021-01-11 04:29:30|495.88|491.88|495.74|491.74|496.9|492.9|495.74|491.74|23
1610339380000|2021-01-11 04:29:40|495.71|491.71|497.99|493.99|497.99|493.99|495.71|491.71|23
1610339390000|2021-01-11 04:29:50|498.09|494.09|498.54|494.54|499.49|495.49|498.09|494.09|15
1610339400000|2021-01-11 04:30:00|498.44|494.44|500.5|496.5|500.5|496.5|498.22|494.22|30
1610339410000|2021-01-11 04:30:10|500.6|496.6|501.84|497.84|501.84|497.84|500.6|496.6|24
1610339420000|2021-01-11 04:30:20|501.86|497.86|502.87|498.87|502.88|498.88|501.16|497.16|20
1610339430000|2021-01-11 04:30:30|502.88|498.88|504.86|500.86|504.86|500.86|502.88|498.88|23
1610339440000|2021-01-11 04:30:40|505|501|505.69|501.69|505.69|501.69|505|501|26
1610339450000|2021-01-11 04:30:50|505.79|501.79|507.01|503.01|507.16|503.16|505.78|501.78|17
1610339460000|2021-01-11 04:31:00|507|503|506.06|502.06|507.02|503.02|505.96|501.96|21
1610339470000|2021-01-11 04:31:10|506.07|502.07|505.37|501.37|506.66|502.66|505.37|501.37|24
1610339480000|2021-01-11 04:31:20|505.2|501.2|504.28|500.28|505.2|501.2|504.27|500.27|22
1610339490000|2021-01-11 04:31:30|504.22|500.22|504.83|500.83|504.83|500.83|504.22|500.22|12
1610339500000|2021-01-11 04:31:40|504.79|500.79|505.02|501.02|505.13|501.13|504.57|500.57|14
1610339510000|2021-01-11 04:31:50|505.12|501.12|505.59|501.59|506.23|502.23|505.12|501.12|19
1610339520000|2021-01-11 04:32:00|505.41|501.41|501.36|497.36|505.41|501.41|501.36|497.36|23
1610339530000|2021-01-11 04:32:10|501.35|497.35|501.31|497.31|501.41|497.41|501.16|497.16|13
1610339540000|2021-01-11 04:32:20|500.65|496.65|500.92|496.92|501.12|497.12|500.65|496.65|13
1610339550000|2021-01-11 04:32:30|501.02|497.02|503.46|499.46|503.67|499.67|501.02|497.02|27
1610339560000|2021-01-11 04:32:40|503.45|499.45|501.91|497.91|503.45|499.45|501.81|497.81|17
1610339570000|2021-01-11 04:32:50|501.94|497.94|503.03|499.03|503.03|499.03|501.9|497.9|23
1610339580000|2021-01-11 04:33:00|503.04|499.04|504.53|500.53|504.59|500.59|503.02|499.02|27
1610339590000|2021-01-11 04:33:10|504.59|500.59|503.95|499.95|504.92|500.92|503.95|499.95|13
1610339600000|2021-01-11 04:33:20|503.86|499.86|502.53|498.53|503.86|499.86|501.61|497.61|30
1610339610000|2021-01-11 04:33:30|502.54|498.54|503.26|499.26|503.26|499.26|502.17|498.17|28
1610339620000|2021-01-11 04:33:40|503.27|499.27|502.71|498.71|503.44|499.44|502.71|498.71|15
1610339630000|2021-01-11 04:33:50|502.62|498.62|501.01|497.01|502.62|498.62|500.9|496.9|20
1610339640000|2021-01-11 04:34:00|501.11|497.11|503.06|499.06|503.06|499.06|500.97|496.97|20
1610339650000|2021-01-11 04:34:10|503.57|499.57|502.37|498.37|503.72|499.72|502.37|498.37|22
1610339660000|2021-01-11 04:34:20|502.61|498.61|503.26|499.26|503.89|499.89|502.61|498.61|19
1610339670000|2021-01-11 04:34:30|503.25|499.25|504.23|500.23|504.23|500.23|503.02|499.02|13
1610339680000|2021-01-11 04:34:40|504.32|500.32|502.8|498.8|504.33|500.33|502.8|498.8|18
1610339690000|2021-01-11 04:34:50|502.61|498.61|502.36|498.36|502.78|498.78|501.37|497.37|14
1610339700000|2021-01-11 04:35:00|503.08|499.08|501.92|497.92|503.58|499.58|501.92|497.92|24
1610339710000|2021-01-11 04:35:10|501.65|497.65|501.35|497.35|501.9|497.9|501.35|497.35|16
1610339720000|2021-01-11 04:35:20|501.36|497.36|502.87|498.87|502.87|498.87|500.75|496.75|23
1610339730000|2021-01-11 04:35:30|502.95|498.95|501.71|497.71|502.95|498.95|501.66|497.66|16
1610339740000|2021-01-11 04:35:40|501.82|497.82|501.78|497.78|502.93|498.93|501.78|497.78|20
1610339750000|2021-01-11 04:35:50|501.55|497.55|501.49|497.49|501.63|497.63|500.85|496.85|21
1610339760000|2021-01-11 04:36:00|501.64|497.64|500.88|496.88|502.81|498.81|500.8|496.8|19
1610339770000|2021-01-11 04:36:10|500.74|496.74|500.51|496.51|500.74|496.74|499.41|495.41|23
1610339780000|2021-01-11 04:36:20|500.62|496.62|499.72|495.72|500.84|496.84|499.6|495.6|17
1610339790000|2021-01-11 04:36:30|499.82|495.82|500.23|496.23|500.27|496.27|499.82|495.82|10
1610339800000|2021-01-11 04:36:40|500.2|496.2|499.66|495.66|500.2|496.2|499.66|495.66|9
1610339810000|2021-01-11 04:36:50|499.67|495.67|499.9|495.9|499.98|495.98|498.76|494.76|13
1610339820000|2021-01-11 04:37:00|499.99|495.99|501.63|497.63|501.63|497.63|499.99|495.99|11
1610339830000|2021-01-11 04:37:10|501.79|497.79|503.24|499.24|503.24|499.24|501.79|497.79|14
1610339840000|2021-01-11 04:37:20|503.36|499.36|503.74|499.74|503.74|499.74|503.25|499.25|7
1610339850000|2021-01-11 04:37:30|503.86|499.86|504.19|500.19|504.25|500.25|503.86|499.86|13
1610339860000|2021-01-11 04:37:40|504.42|500.42|503.06|499.06|504.94|500.94|503.05|499.05|22
1610339870000|2021-01-11 04:37:50|502.61|498.61|504.53|500.53|504.61|500.61|502.61|498.61|25
1610339880000|2021-01-11 04:38:00|504.64|500.64|505.13|501.13|505.35|501.35|504.64|500.64|15
1610339890000|2021-01-11 04:38:10|505.18|501.18|506.04|502.04|506.04|502.04|505.18|501.18|15
1610339900000|2021-01-11 04:38:20|506.12|502.12|506.49|502.49|506.49|502.49|505.99|501.99|12
1610339910000|2021-01-11 04:38:30|506.39|502.39|506.97|502.97|506.97|502.97|506.35|502.35|24
1610339920000|2021-01-11 04:38:40|507.21|503.21|506.69|502.69|507.37|503.37|506.69|502.69|12
1610339930000|2021-01-11 04:38:50|506.74|502.74|507.32|503.32|507.49|503.49|506.74|502.74|12
1610339940000|2021-01-11 04:39:00|507.23|503.23|506.65|502.65|507.23|503.23|505.6|501.6|28
1610339950000|2021-01-11 04:39:10|506.75|502.75|507.16|503.16|507.58|503.58|506.41|502.41|29
1610339960000|2021-01-11 04:39:20|507.22|503.22|507.42|503.42|507.62|503.62|507.22|503.22|12
1610339970000|2021-01-11 04:39:30|507.41|503.41|506.63|502.63|507.41|503.41|506.63|502.63|12
1610339980000|2021-01-11 04:39:40|506.41|502.41|506.1|502.1|506.68|502.68|506.1|502.1|17
1610339990000|2021-01-11 04:39:50|506.18|502.18|506.68|502.68|506.68|502.68|506.18|502.18|8
1610340000000|2021-01-11 04:40:00|506.69|502.69|506.22|502.22|506.82|502.82|506.22|502.22|12
1610340010000|2021-01-11 04:40:10|506.11|502.11|506.73|502.73|506.9|502.9|506.09|502.09|21
1610340020000|2021-01-11 04:40:20|506.7|502.7|506.55|502.55|506.74|502.74|506.16|502.16|16
1610340030000|2021-01-11 04:40:30|506.67|502.67|506.61|502.61|506.91|502.91|506.25|502.25|15
1610340040000|2021-01-11 04:40:40|506.65|502.65|505.01|501.01|506.75|502.75|505.01|501.01|21
1610340050000|2021-01-11 04:40:50|505.02|501.02|504.83|500.83|505.11|501.11|504.17|500.17|22
1610340060000|2021-01-11 04:41:00|504.76|500.76|505.09|501.09|505.27|501.27|504.76|500.76|23
1610340070000|2021-01-11 04:41:10|505.37|501.37|507.15|503.15|507.15|503.15|505.35|501.35|30
1610340080000|2021-01-11 04:41:20|507.23|503.23|507.44|503.44|507.99|503.99|507.23|503.23|16
1610340090000|2021-01-11 04:41:30|507.34|503.34|507.9|503.9|507.9|503.9|506.35|502.35|24
1610340100000|2021-01-11 04:41:40|507.92|503.92|509.07|505.07|509.07|505.07|507.92|503.92|18
1610340110000|2021-01-11 04:41:50|508.93|504.93|509.35|505.35|509.36|505.36|508.78|504.78|10
1610340120000|2021-01-11 04:42:00|509.36|505.36|508.27|504.27|509.99|505.99|508.25|504.25|19
1610340130000|2021-01-11 04:42:10|508.19|504.19|507.89|503.89|508.19|504.19|507.77|503.77|10
1610340140000|2021-01-11 04:42:20|507.79|503.79|508.42|504.42|508.42|504.42|507.72|503.72|14
1610340150000|2021-01-11 04:42:30|508.57|504.57|509.08|505.08|509.08|505.08|508.54|504.54|11
1610340160000|2021-01-11 04:42:40|509.15|505.15|508.05|504.05|509.17|505.17|507.87|503.87|11
1610340170000|2021-01-11 04:42:50|508.15|504.15|509.1|505.1|509.1|505.1|507.91|503.91|20
1610340180000|2021-01-11 04:43:00|509.26|505.26|509.32|505.32|509.33|505.33|508.81|504.81|23
1610340190000|2021-01-11 04:43:10|509.33|505.33|507.93|503.93|509.34|505.34|507.93|503.93|17
1610340200000|2021-01-11 04:43:20|507.75|503.75|508.36|504.36|508.56|504.56|507.75|503.75|13
1610340210000|2021-01-11 04:43:30|508.46|504.46|508.67|504.67|508.68|504.68|508.15|504.15|20
1610340220000|2021-01-11 04:43:40|508.51|504.51|508.2|504.2|508.51|504.51|508.15|504.15|17
1610340230000|2021-01-11 04:43:50|508.09|504.09|507.72|503.72|508.1|504.1|507.72|503.72|7
1610340240000|2021-01-11 04:44:00|507.68|503.68|508.14|504.14|508.15|504.15|507.68|503.68|7
1610340250000|2021-01-11 04:44:10|507.99|503.99|507.09|503.09|507.99|503.99|506.83|502.83|14
1610340260000|2021-01-11 04:44:20|507.2|503.2|507.06|503.06|507.49|503.49|507.06|503.06|9
1610340270000|2021-01-11 04:44:30|507.07|503.07|507.77|503.77|507.78|503.78|507.07|503.07|8
1610340280000|2021-01-11 04:44:40|507.71|503.71|507.9|503.9|507.98|503.98|507.63|503.63|13
1610340290000|2021-01-11 04:44:50|508.01|504.01|507.89|503.89|508.22|504.22|507.89|503.89|14
1610340300000|2021-01-11 04:45:00|507.87|503.87|508.74|504.74|508.83|504.83|507.87|503.87|10
1610340310000|2021-01-11 04:45:10|508.75|504.75|510.33|506.33|510.45|506.45|508.75|504.75|27
1610340320000|2021-01-11 04:45:20|510.42|506.42|509.59|505.59|510.61|506.61|509.59|505.59|22
1610340330000|2021-01-11 04:45:30|509.5|505.5|510.67|506.67|510.79|506.79|509.5|505.5|24
1610340340000|2021-01-11 04:45:40|510.66|506.66|510.57|506.57|510.8|506.8|510.57|506.57|9
1610340350000|2021-01-11 04:45:50|510.45|506.45|510.76|506.76|510.76|506.76|510.45|506.45|8
1610340360000|2021-01-11 04:46:00|510.75|506.75|510.54|506.54|510.78|506.78|510.54|506.54|15
1610340370000|2021-01-11 04:46:10|510.79|506.79|510.56|506.56|511.35|507.35|510.56|506.56|17
1610340380000|2021-01-11 04:46:20|510.48|506.48|509.69|505.69|510.48|506.48|509.69|505.69|17
1610340390000|2021-01-11 04:46:30|509.41|505.41|510.44|506.44|510.44|506.44|509.41|505.41|19
1610340400000|2021-01-11 04:46:40|510.47|506.47|510.84|506.84|511.05|507.05|510.47|506.47|19
1610340410000|2021-01-11 04:46:50|510.78|506.78|510.19|506.19|510.78|506.78|510.19|506.19|26
1610340420000|2021-01-11 04:47:00|510.16|506.16|509.41|505.41|510.16|506.16|509.34|505.34|25
1610340430000|2021-01-11 04:47:10|509.34|505.34|508.37|504.37|509.42|505.42|508.37|504.37|13
1610340440000|2021-01-11 04:47:20|508.32|504.32|508.73|504.73|508.77|504.77|507.86|503.86|18
1610340450000|2021-01-11 04:47:30|508.83|504.83|508.97|504.97|508.97|504.97|508.65|504.65|15
1610340460000|2021-01-11 04:47:40|509.06|505.06|508.31|504.31|509.1|505.1|508.31|504.31|20
1610340470000|2021-01-11 04:47:50|508.32|504.32|508.47|504.47|508.6|504.6|508.32|504.32|9
1610340480000|2021-01-11 04:48:00|508.41|504.41|508.95|504.95|508.95|504.95|508.34|504.34|11
1610340490000|2021-01-11 04:48:10|508.99|504.99|509.07|505.07|509.07|505.07|508.42|504.42|16
1610340500000|2021-01-11 04:48:20|509.08|505.08|509.3|505.3|509.38|505.38|508.94|504.94|14
1610340510000|2021-01-11 04:48:30|509.29|505.29|507.24|503.24|509.29|505.29|507.12|503.12|23
1610340520000|2021-01-11 04:48:40|507.25|503.25|506.79|502.79|507.25|503.25|506.79|502.79|7
1610340530000|2021-01-11 04:48:50|506.89|502.89|505.08|501.08|506.89|502.89|505.08|501.08|28
1610340540000|2021-01-11 04:49:00|505.07|501.07|505.1|501.1|505.13|501.13|504.71|500.71|15
1610340550000|2021-01-11 04:49:10|505.09|501.09|505.06|501.06|505.09|501.09|505.06|501.06|4
1610340560000|2021-01-11 04:49:20|505.04|501.04|506.67|502.67|506.67|502.67|505.04|501.04|18
1610340570000|2021-01-11 04:49:30|506.69|502.69|507.11|503.11|507.16|503.16|506.69|502.69|10
1610340580000|2021-01-11 04:49:40|507.26|503.26|508.1|504.1|508.3|504.3|507.26|503.26|13
1610340590000|2021-01-11 04:49:50|508.16|504.16|509.8|505.8|509.8|505.8|508.16|504.16|23
1610340600000|2021-01-11 04:50:00|509.65|505.65|507.84|503.84|509.77|505.77|507.84|503.84|14
1610340610000|2021-01-11 04:50:10|507.66|503.66|507.75|503.75|507.84|503.84|507.55|503.55|9
1610340620000|2021-01-11 04:50:20|507.69|503.69|507.18|503.18|507.69|503.69|507.18|503.18|8
1610340630000|2021-01-11 04:50:30|507.28|503.28|507.89|503.89|507.89|503.89|507.28|503.28|14
1610340640000|2021-01-11 04:50:40|507.88|503.88|507.44|503.44|507.88|503.88|507.44|503.44|12
1610340650000|2021-01-11 04:50:50|507.42|503.42|507.14|503.14|507.42|503.42|507.13|503.13|9
1610340660000|2021-01-11 04:51:00|507.07|503.07|506.27|502.27|507.07|503.07|506.26|502.26|15
1610340670000|2021-01-11 04:51:10|506.21|502.21|505.8|501.8|506.21|502.21|505.79|501.79|9
1610340680000|2021-01-11 04:51:20|505.96|501.96|507.84|503.84|507.84|503.84|505.96|501.96|23
1610340690000|2021-01-11 04:51:30|507.91|503.91|508.06|504.06|508.06|504.06|507.91|503.91|4
1610340700000|2021-01-11 04:51:40|508.31|504.31|509.06|505.06|509.06|505.06|508.31|504.31|9
1610340710000|2021-01-11 04:51:50|508.97|504.97|509.67|505.67|509.67|505.67|508.96|504.96|10
1610340720000|2021-01-11 04:52:00|509.78|505.78|509.62|505.62|509.96|505.96|509.43|505.43|14
1610340730000|2021-01-11 04:52:10|510.17|506.17|510.91|506.91|510.91|506.91|510.17|506.17|17
1610340740000|2021-01-11 04:52:20|510.95|506.95|510.88|506.88|511.07|507.07|510.66|506.66|15
1610340750000|2021-01-11 04:52:30|510.87|506.87|510.22|506.22|510.87|506.87|510.22|506.22|17
1610340760000|2021-01-11 04:52:40|510.21|506.21|510.25|506.25|510.26|506.26|510.14|506.14|6
1610340770000|2021-01-11 04:52:50|510.24|506.24|510.13|506.13|510.43|506.43|510.13|506.13|15
1610340780000|2021-01-11 04:53:00|510.4|506.4|511.33|507.33|511.33|507.33|510.4|506.4|10
1610340790000|2021-01-11 04:53:10|511.32|507.32|511.28|507.28|511.33|507.33|511.16|507.16|13
1610340800000|2021-01-11 04:53:20|511.24|507.24|511.15|507.15|511.27|507.27|510.85|506.85|14
1610340810000|2021-01-11 04:53:30|511.05|507.05|511.02|507.02|511.28|507.28|510.95|506.95|10
1610340820000|2021-01-11 04:53:40|511.1|507.1|511.39|507.39|511.42|507.42|511.1|507.1|20
1610340830000|2021-01-11 04:53:50|511.38|507.38|511.33|507.33|511.52|507.52|511.33|507.33|10
1610340840000|2021-01-11 04:54:00|511.34|507.34|511.2|507.2|511.34|507.34|511.08|507.08|12
1610340850000|2021-01-11 04:54:10|511.17|507.17|511.28|507.28|511.4|507.4|511.09|507.09|11
1610340860000|2021-01-11 04:54:20|511.2|507.2|511.47|507.47|511.57|507.57|511.18|507.18|21
1610340870000|2021-01-11 04:54:30|511.46|507.46|511.36|507.36|511.46|507.46|511.36|507.36|2
1610340880000|2021-01-11 04:54:40|511.32|507.32|510.92|506.92|511.32|507.32|510.55|506.55|10
1610340890000|2021-01-11 04:54:50|510.98|506.98|509.86|505.86|511.22|507.22|509.86|505.86|19
1610340900000|2021-01-11 04:55:00|509.79|505.79|509.36|505.36|509.79|505.79|509.36|505.36|7
1610340910000|2021-01-11 04:55:10|509.38|505.38|510.35|506.35|510.47|506.47|509.31|505.31|20
1610340920000|2021-01-11 04:55:20|510.55|506.55|510.61|506.61|510.72|506.72|510.35|506.35|16
1610340930000|2021-01-11 04:55:30|510.62|506.62|510.97|506.97|511.08|507.08|510.62|506.62|7
1610340940000|2021-01-11 04:55:40|511.09|507.09|511.78|507.78|511.88|507.88|511.09|507.09|14
1610340950000|2021-01-11 04:55:50|511.73|507.73|511.79|507.79|511.79|507.79|511.67|507.67|6
1610340960000|2021-01-11 04:56:00|511.91|507.91|511.92|507.92|512.31|508.31|511.91|507.91|17
1610340970000|2021-01-11 04:56:10|511.89|507.89|511.92|507.92|512|508|511.87|507.87|11
1610340980000|2021-01-11 04:56:20|512.02|508.02|513.25|509.25|513.3|509.3|512.02|508.02|20
1610340990000|2021-01-11 04:56:30|513.3|509.3|513.34|509.34|513.42|509.42|513.28|509.28|13
1610341000000|2021-01-11 04:56:40|513.65|509.65|514.23|510.23|514.32|510.32|513.65|509.65|11
1610341010000|2021-01-11 04:56:50|514.31|510.31|513.93|509.93|514.51|510.51|513.7|509.7|18
1610341020000|2021-01-11 04:57:00|513.94|509.94|514.41|510.41|514.41|510.41|513.94|509.94|16
1610341030000|2021-01-11 04:57:10|514.38|510.38|514.14|510.14|514.55|510.55|514.14|510.14|9
1610341040000|2021-01-11 04:57:20|514.08|510.08|513.91|509.91|514.38|510.38|513.87|509.87|23
1610341050000|2021-01-11 04:57:30|513.84|509.84|514.3|510.3|514.31|510.31|513.73|509.73|16
1610341060000|2021-01-11 04:57:40|514.2|510.2|513.3|509.3|514.26|510.26|512.65|508.65|22
1610341070000|2021-01-11 04:57:50|513.41|509.41|513.74|509.74|513.82|509.82|513.41|509.41|11
1610341080000|2021-01-11 04:58:00|513.8|509.8|514.49|510.49|514.49|510.49|513.8|509.8|11
1610341090000|2021-01-11 04:58:10|514.32|510.32|514.78|510.78|514.78|510.78|514.29|510.29|12
1610341100000|2021-01-11 04:58:20|514.88|510.88|515.07|511.07|515.08|511.08|514.8|510.8|16
1610341110000|2021-01-11 04:58:30|514.98|510.98|514.98|510.98|515.1|511.1|514.7|510.7|17
1610341120000|2021-01-11 04:58:40|514.94|510.94|514.7|510.7|515.21|511.21|514.7|510.7|17
1610341130000|2021-01-11 04:58:50|514.68|510.68|512.82|508.82|514.68|510.68|512.82|508.82|22
1610341140000|2021-01-11 04:59:00|513.17|509.17|513.1|509.1|513.29|509.29|512.91|508.91|11
1610341150000|2021-01-11 04:59:10|513|509|512.79|508.79|513.12|509.12|512.75|508.75|10
1610341160000|2021-01-11 04:59:20|512.89|508.89|511.99|507.99|513.08|509.08|511.75|507.75|26
1610341170000|2021-01-11 04:59:30|511.77|507.77|511.74|507.74|511.77|507.77|511.19|507.19|17
1610341180000|2021-01-11 04:59:40|511.77|507.77|511.51|507.51|511.96|507.96|511.15|507.15|21
1610341190000|2021-01-11 04:59:50|511.41|507.41|511.1|507.1|511.41|507.41|510.54|506.54|17
1610341200000|2021-01-11 05:00:00|511.11|507.11|511|507|511.11|507.11|511|507|2
1610341210000|2021-01-11 05:00:10|510.7|506.7|510.32|506.32|510.7|506.7|510.1|506.1|10
1610341220000|2021-01-11 05:00:20|510.52|506.52|509.93|505.93|510.63|506.63|509.36|505.36|20
1610341230000|2021-01-11 05:00:30|509.68|505.68|509.65|505.65|509.91|505.91|509.36|505.36|21
1610341240000|2021-01-11 05:00:40|509.64|505.64|510.94|506.94|511.35|507.35|509.64|505.64|16
1610341250000|2021-01-11 05:00:50|510.95|506.95|510.69|506.69|511.91|507.91|510.69|506.69|22
1610341260000|2021-01-11 05:01:00|510.74|506.74|511.9|507.9|511.9|507.9|510.62|506.62|19
1610341270000|2021-01-11 05:01:10|512.16|508.16|512.77|508.77|513.15|509.15|512.07|508.07|21
1610341280000|2021-01-11 05:01:20|513.14|509.14|512.86|508.86|513.16|509.16|512.46|508.46|14
1610341290000|2021-01-11 05:01:30|513.13|509.13|513.02|509.02|513.45|509.45|512.92|508.92|20
1610341300000|2021-01-11 05:01:40|513.12|509.12|513.29|509.29|513.29|509.29|513.12|509.12|11
1610341310000|2021-01-11 05:01:50|513.28|509.28|513.14|509.14|513.28|509.28|513.01|509.01|9
1610341320000|2021-01-11 05:02:00|513.22|509.22|512.76|508.76|513.28|509.28|512.76|508.76|8
1610341330000|2021-01-11 05:02:10|512.63|508.63|513.13|509.13|513.29|509.29|512.63|508.63|16
1610341340000|2021-01-11 05:02:20|512.98|508.98|513.05|509.05|513.06|509.06|512.52|508.52|15
1610341350000|2021-01-11 05:02:30|513.04|509.04|512.81|508.81|513.04|509.04|512.59|508.59|12
1610341360000|2021-01-11 05:02:40|513.05|509.05|513.05|509.05|513.05|509.05|512.74|508.74|10
1610341370000|2021-01-11 05:02:50|512.87|508.87|512.22|508.22|512.99|508.99|512.22|508.22|20
1610341380000|2021-01-11 05:03:00|512.18|508.18|511.94|507.94|512.18|508.18|511.59|507.59|15
1610341390000|2021-01-11 05:03:10|512.13|508.13|511.96|507.96|512.21|508.21|511.77|507.77|15
1610341400000|2021-01-11 05:03:20|512.13|508.13|511.98|507.98|512.2|508.2|511.96|507.96|9
1610341410000|2021-01-11 05:03:30|511.79|507.79|511.84|507.84|511.93|507.93|511.46|507.46|15
1610341420000|2021-01-11 05:03:40|511.72|507.72|511.73|507.73|511.9|507.9|511.72|507.72|9
1610341430000|2021-01-11 05:03:50|511.79|507.79|511.41|507.41|511.79|507.79|511.37|507.37|8
1610341440000|2021-01-11 05:04:00|511.42|507.42|512.16|508.16|512.16|508.16|511.41|507.41|9
1610341450000|2021-01-11 05:04:10|512.31|508.31|513.49|509.49|513.49|509.49|512.31|508.31|15
1610341460000|2021-01-11 05:04:20|513.21|509.21|513.04|509.04|513.22|509.22|513.04|509.04|3
1610341470000|2021-01-11 05:04:30|513.06|509.06|513.2|509.2|513.2|509.2|513.06|509.06|8
1610341480000|2021-01-11 05:04:40|513.36|509.36|513.45|509.45|513.45|509.45|513.34|509.34|4
1610341490000|2021-01-11 05:04:50|513.2|509.2|513.42|509.42|513.43|509.43|513.06|509.06|10
1610341500000|2021-01-11 05:05:00|513.28|509.28|513.46|509.46|513.46|509.46|513.17|509.17|4
1610341510000|2021-01-11 05:05:10|513.23|509.23|513.49|509.49|513.61|509.61|513.09|509.09|15
1610341520000|2021-01-11 05:05:20|513.54|509.54|513.74|509.74|513.82|509.82|513.54|509.54|9
1610341530000|2021-01-11 05:05:30|513.86|509.86|513.57|509.57|513.86|509.86|513.57|509.57|4
1610341540000|2021-01-11 05:05:40|513.53|509.53|513.52|509.52|513.61|509.61|513.45|509.45|9
1610341550000|2021-01-11 05:05:50|513.46|509.46|513.61|509.61|513.63|509.63|513.46|509.46|5
1610341560000|2021-01-11 05:06:00|513.66|509.66|514.05|510.05|514.05|510.05|513.66|509.66|9
1610341570000|2021-01-11 05:06:10|514.07|510.07|514.79|510.79|514.81|510.81|514.07|510.07|13
1610341580000|2021-01-11 05:06:20|514.78|510.78|516.01|512.01|516.01|512.01|514.71|510.71|14
1610341590000|2021-01-11 05:06:30|516.19|512.19|515.9|511.9|516.49|512.49|515.48|511.48|24
1610341600000|2021-01-11 05:06:40|515.94|511.94|517.15|513.15|517.27|513.27|515.94|511.94|20
1610341610000|2021-01-11 05:06:50|517.05|513.05|517.96|513.96|517.96|513.96|517.04|513.04|21
1610341620000|2021-01-11 05:07:00|518.01|514.01|518.28|514.28|518.49|514.49|518.01|514.01|23
1610341630000|2021-01-11 05:07:10|518.37|514.37|517.98|513.98|518.43|514.43|517.98|513.98|15
1610341640000|2021-01-11 05:07:20|517.97|513.97|518.15|514.15|518.15|514.15|517.69|513.69|11
1610341650000|2021-01-11 05:07:30|518.16|514.16|518.39|514.39|518.56|514.56|518.16|514.16|22
1610341660000|2021-01-11 05:07:40|518.38|514.38|518.61|514.61|518.65|514.65|518.36|514.36|16
1610341670000|2021-01-11 05:07:50|518.53|514.53|518.47|514.47|518.53|514.53|517.99|513.99|23
1610341680000|2021-01-11 05:08:00|518.48|514.48|517.88|513.88|518.57|514.57|517.88|513.88|11
1610341690000|2021-01-11 05:08:10|517.91|513.91|515.64|511.64|517.91|513.91|515.64|511.64|21
1610341700000|2021-01-11 05:08:20|515.72|511.72|516.04|512.04|516.44|512.44|515.19|511.19|21
1610341710000|2021-01-11 05:08:30|516.14|512.14|516.84|512.84|517.02|513.02|515.93|511.93|24
1610341720000|2021-01-11 05:08:40|516.97|512.97|515.42|511.42|516.97|512.97|515.37|511.37|21
1610341730000|2021-01-11 05:08:50|515.37|511.37|515.89|511.89|515.96|511.96|515.33|511.33|17
1610341740000|2021-01-11 05:09:00|515.75|511.75|516.35|512.35|516.35|512.35|515.18|511.18|21
1610341750000|2021-01-11 05:09:10|516.6|512.6|517.92|513.92|517.92|513.92|516.6|512.6|19
1610341760000|2021-01-11 05:09:20|517.83|513.83|518.02|514.02|518.02|514.02|517.48|513.48|16
1610341770000|2021-01-11 05:09:30|517.95|513.95|518.26|514.26|518.41|514.41|517.95|513.95|16
1610341780000|2021-01-11 05:09:40|518.41|514.41|517.56|513.56|518.41|514.41|517.54|513.54|10
1610341790000|2021-01-11 05:09:50|517.67|513.67|518.14|514.14|518.52|514.52|517.67|513.67|19
1610341800000|2021-01-11 05:10:00|518.16|514.16|519.22|515.22|519.22|515.22|518.16|514.16|13
1610341810000|2021-01-11 05:10:10|519.21|515.21|518.82|514.82|519.4|515.4|518.82|514.82|17
1610341820000|2021-01-11 05:10:20|518.54|514.54|519.42|515.42|519.42|515.42|518.22|514.22|23
1610341830000|2021-01-11 05:10:30|519.41|515.41|519|515|519.41|515.41|519|515|12
1610341840000|2021-01-11 05:10:40|518.98|514.98|518.52|514.52|518.98|514.98|517.68|513.68|26
1610341850000|2021-01-11 05:10:50|518.53|514.53|517.65|513.65|518.68|514.68|517.52|513.52|16
1610341860000|2021-01-11 05:11:00|517.61|513.61|517.34|513.34|517.76|513.76|516.82|512.82|13
1610341870000|2021-01-11 05:11:10|517.64|513.64|517.43|513.43|517.71|513.71|517.43|513.43|12
1610341880000|2021-01-11 05:11:20|517.06|513.06|517.24|513.24|517.24|513.24|516.2|512.2|17
1610341890000|2021-01-11 05:11:30|517.69|513.69|518.4|514.4|518.67|514.67|517.69|513.69|31
1610341900000|2021-01-11 05:11:40|518.39|514.39|518.08|514.08|518.39|514.39|516.57|512.57|28
1610341910000|2021-01-11 05:11:50|518.06|514.06|517.46|513.46|518.11|514.11|517.46|513.46|20
1610341920000|2021-01-11 05:12:00|517.41|513.41|515.72|511.72|517.6|513.6|515.71|511.71|17
1610341930000|2021-01-11 05:12:10|515.73|511.73|516.58|512.58|516.59|512.59|515.31|511.31|27
1610341940000|2021-01-11 05:12:20|516.65|512.65|515.36|511.36|517.37|513.37|515.35|511.35|21
1610341950000|2021-01-11 05:12:30|515.28|511.28|515.63|511.63|515.63|511.63|515.28|511.28|10
1610341960000|2021-01-11 05:12:40|515.62|511.62|514.56|510.56|515.62|511.62|514.31|510.31|15
1610341970000|2021-01-11 05:12:50|514.52|510.52|514.8|510.8|515.43|511.43|514.23|510.23|21
1610341980000|2021-01-11 05:13:00|514.95|510.95|514.33|510.33|515.72|511.72|514.33|510.33|21
1610341990000|2021-01-11 05:13:10|514.75|510.75|515.85|511.85|516.45|512.45|514.75|510.75|24
1610342000000|2021-01-11 05:13:20|515.84|511.84|515.32|511.32|515.84|511.84|514.81|510.81|23
1610342010000|2021-01-11 05:13:30|515.37|511.37|515.3|511.3|515.51|511.51|515.06|511.06|23
1610342020000|2021-01-11 05:13:40|515.19|511.19|515.66|511.66|515.66|511.66|514.67|510.67|21
1610342030000|2021-01-11 05:13:50|515.7|511.7|513.82|509.82|515.7|511.7|513.77|509.77|20
1610342040000|2021-01-11 05:14:00|513.8|509.8|514.64|510.64|514.64|510.64|513.79|509.79|21
1610342050000|2021-01-11 05:14:10|514.63|510.63|515.13|511.13|515.14|511.14|514.11|510.11|16
1610342060000|2021-01-11 05:14:20|515.26|511.26|515.36|511.36|515.68|511.68|514.74|510.74|23
1610342070000|2021-01-11 05:14:30|515.53|511.53|514.77|510.77|515.54|511.54|514.33|510.33|23
1610342080000|2021-01-11 05:14:40|514.89|510.89|515.07|511.07|515.07|511.07|514.37|510.37|19
1610342090000|2021-01-11 05:14:50|514.92|510.92|514.8|510.8|514.92|510.92|514.52|510.52|18
1610342100000|2021-01-11 05:15:00|514.94|510.94|514.76|510.76|515.62|511.62|514.76|510.76|22
1610342110000|2021-01-11 05:15:10|514.75|510.75|514.71|510.71|514.99|510.99|514.55|510.55|7
1610342120000|2021-01-11 05:15:20|514.59|510.59|514.5|510.5|514.67|510.67|514.27|510.27|15
1610342130000|2021-01-11 05:15:30|514.26|510.26|514.22|510.22|514.39|510.39|514.22|510.22|7
1610342140000|2021-01-11 05:15:40|514.23|510.23|514.28|510.28|515.17|511.17|514.22|510.22|24
1610342150000|2021-01-11 05:15:50|514.54|510.54|515.12|511.12|515.55|511.55|514.52|510.52|21
1610342160000|2021-01-11 05:16:00|515.13|511.13|514.74|510.74|515.13|511.13|514.68|510.68|10
1610342170000|2021-01-11 05:16:10|514.69|510.69|514.77|510.77|514.84|510.84|514.52|510.52|11
1610342180000|2021-01-11 05:16:20|514.87|510.87|515.35|511.35|515.52|511.52|514.87|510.87|18
1610342190000|2021-01-11 05:16:30|515.28|511.28|515.03|511.03|515.28|511.28|514.82|510.82|20
1610342200000|2021-01-11 05:16:40|515.08|511.08|514.95|510.95|515.49|511.49|514.95|510.95|11
1610342210000|2021-01-11 05:16:50|514.81|510.81|514.96|510.96|514.97|510.97|514.5|510.5|15
1610342220000|2021-01-11 05:17:00|514.99|510.99|514.27|510.27|515.4|511.4|514.1|510.1|30
1610342230000|2021-01-11 05:17:10|514.26|510.26|514.71|510.71|514.76|510.76|514.26|510.26|11
1610342240000|2021-01-11 05:17:20|514.69|510.69|515.29|511.29|515.29|511.29|514.16|510.16|24
1610342250000|2021-01-11 05:17:30|515.28|511.28|516.52|512.52|516.52|512.52|515.28|511.28|21
1610342260000|2021-01-11 05:17:40|516.5|512.5|516.44|512.44|517.14|513.14|516.3|512.3|20
1610342270000|2021-01-11 05:17:50|516.35|512.35|516.01|512.01|516.35|512.35|515.85|511.85|16
1610342280000|2021-01-11 05:18:00|515.8|511.8|515.4|511.4|515.8|511.8|514.99|510.99|17
1610342290000|2021-01-11 05:18:10|515.44|511.44|514.93|510.93|515.64|511.64|514.93|510.93|13
1610342300000|2021-01-11 05:18:20|514.92|510.92|515.21|511.21|515.21|511.21|514.91|510.91|8
1610342310000|2021-01-11 05:18:30|515.19|511.19|516.1|512.1|516.13|512.13|515.19|511.19|17
1610342320000|2021-01-11 05:18:40|516|512|515.66|511.66|516.76|512.76|515.62|511.62|17
1610342330000|2021-01-11 05:18:50|515.75|511.75|515.88|511.88|516.1|512.1|515.75|511.75|18
1610342340000|2021-01-11 05:19:00|515.87|511.87|516.75|512.75|516.75|512.75|515.77|511.77|20
1610342350000|2021-01-11 05:19:10|516.79|512.79|515.78|511.78|517.3|513.3|515.78|511.78|24
1610342360000|2021-01-11 05:19:20|515.7|511.7|515.3|511.3|515.81|511.81|515.14|511.14|22
1610342370000|2021-01-11 05:19:30|515.08|511.08|516.11|512.11|516.11|512.11|514.48|510.48|22
1610342380000|2021-01-11 05:19:40|516.12|512.12|513.92|509.92|516.23|512.23|513.65|509.65|26
1610342390000|2021-01-11 05:19:50|513.93|509.93|515|511|515|511|513.61|509.61|19
1610342400000|2021-01-11 05:20:00|515.01|511.01|513.66|509.66|515.01|511.01|513.66|509.66|22
1610342410000|2021-01-11 05:20:10|513.54|509.54|513.55|509.55|514.03|510.03|513.54|509.54|23
1610342420000|2021-01-11 05:20:20|513.54|509.54|513.05|509.05|513.54|509.54|512.36|508.36|17
1610342430000|2021-01-11 05:20:30|513.15|509.15|512.21|508.21|513.53|509.53|512.16|508.16|24
1610342440000|2021-01-11 05:20:40|512.37|508.37|511.95|507.95|512.98|508.98|511.61|507.61|22
1610342450000|2021-01-11 05:20:50|511.82|507.82|511.31|507.31|511.84|507.84|510.83|506.83|24
1610342460000|2021-01-11 05:21:00|511.41|507.41|510.96|506.96|511.48|507.48|510.85|506.85|12
1610342470000|2021-01-11 05:21:10|510.84|506.84|511.76|507.76|512.11|508.11|510.84|506.84|19
1610342480000|2021-01-11 05:21:20|511.73|507.73|509.81|505.81|511.73|507.73|509.81|505.81|16
1610342490000|2021-01-11 05:21:30|509.8|505.8|509.4|505.4|509.8|505.8|508.49|504.49|26
1610342500000|2021-01-11 05:21:40|509.49|505.49|510.78|506.78|510.97|506.97|509.49|505.49|16
1610342510000|2021-01-11 05:21:50|510.7|506.7|509.79|505.79|510.7|506.7|509.11|505.11|14
1610342520000|2021-01-11 05:22:00|510.19|506.19|509.42|505.42|511.99|507.99|509.42|505.42|28
1610342530000|2021-01-11 05:22:10|509.41|505.41|510.46|506.46|510.57|506.57|508.94|504.94|23
1610342540000|2021-01-11 05:22:20|510.7|506.7|508.98|504.98|511.55|507.55|508.98|504.98|28
1610342550000|2021-01-11 05:22:30|508.83|504.83|510.15|506.15|511.5|507.5|508.83|504.83|34
1610342560000|2021-01-11 05:22:40|509.69|505.69|509.07|505.07|509.76|505.76|508.71|504.71|24
1610342570000|2021-01-11 05:22:50|509.1|505.1|508.12|504.12|509.1|505.1|507.36|503.36|26
1610342580000|2021-01-11 05:23:00|507.99|503.99|508.78|504.78|508.78|504.78|507.67|503.67|20
1610342590000|2021-01-11 05:23:10|508.79|504.79|508.4|504.4|509.79|505.79|508.4|504.4|26
1610342600000|2021-01-11 05:23:20|508.36|504.36|508.81|504.81|508.81|504.81|507.43|503.43|29
1610342610000|2021-01-11 05:23:30|508.34|504.34|507.42|503.42|508.34|504.34|507.24|503.24|13
1610342620000|2021-01-11 05:23:40|507.86|503.86|508.06|504.06|508.93|504.93|507.54|503.54|25
1610342630000|2021-01-11 05:23:50|508.11|504.11|510.53|506.53|510.54|506.54|508.11|504.11|28
1610342640000|2021-01-11 05:24:00|510.3|506.3|506.84|502.84|510.3|506.3|506.84|502.84|24
1610342650000|2021-01-11 05:24:10|506.76|502.76|507.82|503.82|508.69|504.69|506.69|502.69|25
1610342660000|2021-01-11 05:24:20|507.45|503.45|509.36|505.36|509.36|505.36|507.43|503.43|21
1610342670000|2021-01-11 05:24:30|509.52|505.52|510.6|506.6|510.6|506.6|509.52|505.52|12
1610342680000|2021-01-11 05:24:40|510.59|506.59|508.93|504.93|510.59|506.59|508.93|504.93|18
1610342690000|2021-01-11 05:24:50|508.77|504.77|508.96|504.96|510.02|506.02|508.75|504.75|27
1610342700000|2021-01-11 05:25:00|508.81|504.81|510.53|506.53|510.68|506.68|508.61|504.61|24
1610342710000|2021-01-11 05:25:10|510.47|506.47|509.21|505.21|510.47|506.47|508.6|504.6|28
1610342720000|2021-01-11 05:25:20|509.26|505.26|510.59|506.59|510.59|506.59|508.8|504.8|24
1610342730000|2021-01-11 05:25:30|510.72|506.72|511.46|507.46|511.47|507.47|510.59|506.59|16
1610342740000|2021-01-11 05:25:40|510.83|506.83|511.61|507.61|512.18|508.18|510.83|506.83|21
1610342750000|2021-01-11 05:25:50|511.62|507.62|511.58|507.58|512.06|508.06|510.85|506.85|27
1610342760000|2021-01-11 05:26:00|512.02|508.02|514.79|510.79|514.79|510.79|511.97|507.97|28
1610342770000|2021-01-11 05:26:10|515.12|511.12|513.26|509.26|515.45|511.45|513.26|509.26|23
1610342780000|2021-01-11 05:26:20|513.37|509.37|514.34|510.34|514.63|510.63|513.37|509.37|15
1610342790000|2021-01-11 05:26:30|514.53|510.53|514.5|510.5|515.2|511.2|514.5|510.5|21
1610342800000|2021-01-11 05:26:40|514.54|510.54|516.24|512.24|516.24|512.24|514.54|510.54|24
1610342810000|2021-01-11 05:26:50|516.22|512.22|516.93|512.93|516.93|512.93|516.22|512.22|21
1610342820000|2021-01-11 05:27:00|516.86|512.86|515.32|511.32|516.86|512.86|515.32|511.32|21
1610342830000|2021-01-11 05:27:10|515.26|511.26|516.15|512.15|516.4|512.4|515.25|511.25|25
1610342840000|2021-01-11 05:27:20|516.26|512.26|516.95|512.95|516.96|512.96|516.16|512.16|18
1610342850000|2021-01-11 05:27:30|516.94|512.94|516.61|512.61|516.94|512.94|516.51|512.51|12
1610342860000|2021-01-11 05:27:40|516.23|512.23|514.43|510.43|516.23|512.23|514.32|510.32|20
1610342870000|2021-01-11 05:27:50|514.51|510.51|515.44|511.44|516.51|512.51|514.51|510.51|28
1610342880000|2021-01-11 05:28:00|514.94|510.94|515.33|511.33|515.54|511.54|514.78|510.78|25
1610342890000|2021-01-11 05:28:10|515.28|511.28|515.16|511.16|515.44|511.44|514.82|510.82|25
1610342900000|2021-01-11 05:28:20|515.06|511.06|514.85|510.85|515.78|511.78|514.85|510.85|21
1610342910000|2021-01-11 05:28:30|514.95|510.95|515.21|511.21|515.7|511.7|514.95|510.95|21
1610342920000|2021-01-11 05:28:40|515.23|511.23|515.48|511.48|515.48|511.48|514.94|510.94|24
1610342930000|2021-01-11 05:28:50|515.45|511.45|515.01|511.01|515.45|511.45|514.42|510.42|25
1610342940000|2021-01-11 05:29:00|515.26|511.26|513.15|509.15|515.26|511.26|513.15|509.15|21
1610342950000|2021-01-11 05:29:10|513.16|509.16|513.44|509.44|513.44|509.44|512.93|508.93|25
1610342960000|2021-01-11 05:29:20|513.46|509.46|514.77|510.77|514.83|510.83|513.46|509.46|20
1610342970000|2021-01-11 05:29:30|514.73|510.73|514.99|510.99|514.99|510.99|513.57|509.57|22
1610342980000|2021-01-11 05:29:40|515|511|514.97|510.97|515.66|511.66|514.86|510.86|19
1610342990000|2021-01-11 05:29:50|514.95|510.95|516.5|512.5|516.5|512.5|514.95|510.95|22
1610343000000|2021-01-11 05:30:00|516.53|512.53|516.89|512.89|516.98|512.98|516.53|512.53|9
1610343010000|2021-01-11 05:30:10|516.78|512.78|516.88|512.88|517.45|513.45|516.61|512.61|21
1610343020000|2021-01-11 05:30:20|516.96|512.96|516.81|512.81|517.77|513.77|516.71|512.71|27
1610343030000|2021-01-11 05:30:30|516.74|512.74|516.93|512.93|517.2|513.2|516.69|512.69|28
1610343040000|2021-01-11 05:30:40|517.08|513.08|517.06|513.06|517.3|513.3|516.64|512.64|22
1610343050000|2021-01-11 05:30:50|517|513|516.58|512.58|517|513|515.05|511.05|26
1610343060000|2021-01-11 05:31:00|516.59|512.59|514.19|510.19|516.7|512.7|514.19|510.19|20
1610343070000|2021-01-11 05:31:10|514.18|510.18|514.85|510.85|515.45|511.45|514.16|510.16|27
1610343080000|2021-01-11 05:31:20|514.99|510.99|514.3|510.3|515|511|514.06|510.06|19
1610343090000|2021-01-11 05:31:30|514.51|510.51|513.31|509.31|514.51|510.51|513.31|509.31|19
1610343100000|2021-01-11 05:31:40|513.39|509.39|513.1|509.1|514|510|513.1|509.1|23
1610343110000|2021-01-11 05:31:50|513.09|509.09|512.87|508.87|513.09|509.09|512.24|508.24|24
1610343120000|2021-01-11 05:32:00|512.86|508.86|512.67|508.67|512.86|508.86|512.37|508.37|28
1610343130000|2021-01-11 05:32:10|512.92|508.92|513.3|509.3|513.94|509.94|512.91|508.91|26
1610343140000|2021-01-11 05:32:20|513.29|509.29|513.64|509.64|513.65|509.65|512.77|508.77|26
1610343150000|2021-01-11 05:32:30|513.63|509.63|513.72|509.72|514.08|510.08|513.63|509.63|16
1610343160000|2021-01-11 05:32:40|513.61|509.61|512.73|508.73|513.61|509.61|512.55|508.55|29
1610343170000|2021-01-11 05:32:50|512.83|508.83|512.02|508.02|513.15|509.15|512.02|508.02|21
1610343180000|2021-01-11 05:33:00|512.23|508.23|510.92|506.92|512.26|508.26|510.92|506.92|23
1610343190000|2021-01-11 05:33:10|510.86|506.86|510.85|506.85|511.2|507.2|510.45|506.45|26
1610343200000|2021-01-11 05:33:20|510.84|506.84|509.7|505.7|510.84|506.84|509.57|505.57|21
1610343210000|2021-01-11 05:33:30|509.87|505.87|510.03|506.03|510.35|506.35|509.67|505.67|21
1610343220000|2021-01-11 05:33:40|510.04|506.04|509.42|505.42|510.35|506.35|509.42|505.42|21
1610343230000|2021-01-11 05:33:50|509.28|505.28|509.12|505.12|509.28|505.28|507.98|503.98|25
1610343240000|2021-01-11 05:34:00|509.13|505.13|510.75|506.75|510.9|506.9|508.65|504.65|26
1610343250000|2021-01-11 05:34:10|510.74|506.74|510.79|506.79|510.89|506.89|509.85|505.85|26
1610343260000|2021-01-11 05:34:20|510.96|506.96|510.99|506.99|510.99|506.99|509.1|505.1|30
1610343270000|2021-01-11 05:34:30|510.98|506.98|510.56|506.56|510.98|506.98|509.57|505.57|17
1610343280000|2021-01-11 05:34:40|510.75|506.75|509.86|505.86|510.98|506.98|509.86|505.86|31
1610343290000|2021-01-11 05:34:50|509.95|505.95|509.89|505.89|510.96|506.96|509.89|505.89|23
1610343300000|2021-01-11 05:35:00|509.8|505.8|509.2|505.2|510.39|506.39|509.2|505.2|27
1610343310000|2021-01-11 05:35:10|509.19|505.19|510.79|506.79|510.95|506.95|509.08|505.08|25
1610343320000|2021-01-11 05:35:20|510.85|506.85|511.55|507.55|511.55|507.55|510.28|506.28|26
1610343330000|2021-01-11 05:35:30|511.91|507.91|512.04|508.04|512.05|508.05|511.37|507.37|25
1610343340000|2021-01-11 05:35:40|512.06|508.06|510.63|506.63|512.87|508.87|510.63|506.63|32
1610343350000|2021-01-11 05:35:50|510.54|506.54|510.43|506.43|511.36|507.36|510.34|506.34|18
1610343360000|2021-01-11 05:36:00|510.44|506.44|509.77|505.77|511.24|507.24|509.77|505.77|24
1610343370000|2021-01-11 05:36:10|509.76|505.76|509.05|505.05|509.76|505.76|508.5|504.5|26
1610343380000|2021-01-11 05:36:20|508.83|504.83|508.61|504.61|508.83|504.83|507.8|503.8|19
1610343390000|2021-01-11 05:36:30|508.62|504.62|509.25|505.25|509.76|505.76|508.62|504.62|18
1610343400000|2021-01-11 05:36:40|509.59|505.59|509.59|505.59|510.08|506.08|509.59|505.59|12
1610343410000|2021-01-11 05:36:50|509.44|505.44|508.62|504.62|509.44|505.44|508.59|504.59|23
1610343420000|2021-01-11 05:37:00|508.66|504.66|509.83|505.83|509.83|505.83|508.51|504.51|19
1610343430000|2021-01-11 05:37:10|509.72|505.72|508.04|504.04|509.72|505.72|508.04|504.04|18
1610343440000|2021-01-11 05:37:20|508.06|504.06|509.08|505.08|509.15|505.15|508.06|504.06|15
1610343450000|2021-01-11 05:37:30|509|505|509.42|505.42|509.42|505.42|508.34|504.34|27
1610343460000|2021-01-11 05:37:40|509.68|505.68|509|505|509.68|505.68|509|505|13
1610343470000|2021-01-11 05:37:50|508.93|504.93|508.13|504.13|508.93|504.93|508.13|504.13|12
1610343480000|2021-01-11 05:38:00|508.07|504.07|508.43|504.43|508.76|504.76|507.91|503.91|17
1610343490000|2021-01-11 05:38:10|508.53|504.53|510.27|506.27|510.27|506.27|508.29|504.29|23
1610343500000|2021-01-11 05:38:20|510.28|506.28|510.45|506.45|511.21|507.21|510.28|506.28|28
1610343510000|2021-01-11 05:38:30|510.25|506.25|510.83|506.83|510.84|506.84|509.43|505.43|29
1610343520000|2021-01-11 05:38:40|510.84|506.84|510.05|506.05|510.84|506.84|509.44|505.44|21
1610343530000|2021-01-11 05:38:50|510.06|506.06|509.02|505.02|510.93|506.93|509.02|505.02|24
1610343540000|2021-01-11 05:39:00|509.41|505.41|509.11|505.11|509.81|505.81|508.77|504.77|29
1610343550000|2021-01-11 05:39:10|509.43|505.43|509.17|505.17|509.54|505.54|509.17|505.17|14
1610343560000|2021-01-11 05:39:20|509.1|505.1|509.06|505.06|509.1|505.1|508.53|504.53|14
1610343570000|2021-01-11 05:39:30|509.05|505.05|509.54|505.54|509.54|505.54|508.71|504.71|18
1610343580000|2021-01-11 05:39:40|509.57|505.57|510.02|506.02|510.02|506.02|509.08|505.08|21
1610343590000|2021-01-11 05:39:50|510.03|506.03|508.91|504.91|510.03|506.03|508.91|504.91|11
1610343600000|2021-01-11 05:40:00|508.9|504.9|508.68|504.68|508.9|504.9|508.47|504.47|20
1610343610000|2021-01-11 05:40:10|508.7|504.7|507.54|503.54|508.81|504.81|507.4|503.4|26
1610343620000|2021-01-11 05:40:20|507.61|503.61|507.48|503.48|507.87|503.87|507.37|503.37|14
1610343630000|2021-01-11 05:40:30|507.49|503.49|507.47|503.47|508.04|504.04|507.04|503.04|22
1610343640000|2021-01-11 05:40:40|507.75|503.75|509.2|505.2|509.2|505.2|507.75|503.75|15
1610343650000|2021-01-11 05:40:50|509.17|505.17|507.57|503.57|509.17|505.17|507.47|503.47|20
1610343660000|2021-01-11 05:41:00|507.58|503.58|508.17|504.17|508.75|504.75|507.58|503.58|26
1610343670000|2021-01-11 05:41:10|507.93|503.93|506.77|502.77|507.93|503.93|506.56|502.56|19
1610343680000|2021-01-11 05:41:20|506.76|502.76|506.61|502.61|506.77|502.77|506.1|502.1|13
1610343690000|2021-01-11 05:41:30|506.71|502.71|507.99|503.99|508.04|504.04|506.71|502.71|12
1610343700000|2021-01-11 05:41:40|507.92|503.92|507.87|503.87|507.99|503.99|506.85|502.85|23
1610343710000|2021-01-11 05:41:50|507.78|503.78|506.72|502.72|508.09|504.09|506.48|502.48|32
1610343720000|2021-01-11 05:42:00|506.73|502.73|507.66|503.66|507.66|503.66|506.28|502.28|20
1610343730000|2021-01-11 05:42:10|507.73|503.73|507.33|503.33|508.63|504.63|507.33|503.33|20
1610343740000|2021-01-11 05:42:20|507.34|503.34|509.07|505.07|509.32|505.32|507.27|503.27|24
1610343750000|2021-01-11 05:42:30|508.95|504.95|509.38|505.38|510.11|506.11|508.95|504.95|18
1610343760000|2021-01-11 05:42:40|509.19|505.19|509.08|505.08|509.19|505.19|507.98|503.98|18
1610343770000|2021-01-11 05:42:50|509.15|505.15|508.2|504.2|509.34|505.34|507.98|503.98|22
1610343780000|2021-01-11 05:43:00|508.21|504.21|509.1|505.1|509.83|505.83|508.21|504.21|24
1610343790000|2021-01-11 05:43:10|509.09|505.09|509.39|505.39|509.39|505.39|508.38|504.38|14
1610343800000|2021-01-11 05:43:20|509.43|505.43|511.17|507.17|511.17|507.17|509.43|505.43|24
1610343810000|2021-01-11 05:43:30|511.23|507.23|510.86|506.86|511.25|507.25|510.86|506.86|8
1610343820000|2021-01-11 05:43:40|510.94|506.94|510.54|506.54|511.69|507.69|510.54|506.54|20
1610343830000|2021-01-11 05:43:50|510.39|506.39|509.8|505.8|511.15|507.15|509.8|505.8|19
1610343840000|2021-01-11 05:44:00|509.81|505.81|507.9|503.9|509.81|505.81|507.79|503.79|27
1610343850000|2021-01-11 05:44:10|507.91|503.91|508.72|504.72|508.72|504.72|507.91|503.91|17
1610343860000|2021-01-11 05:44:20|508.89|504.89|508.2|504.2|509.15|505.15|508.2|504.2|22
1610343870000|2021-01-11 05:44:30|508.03|504.03|507.6|503.6|508.03|504.03|507.12|503.12|14
1610343880000|2021-01-11 05:44:40|507.91|503.91|508.67|504.67|508.67|504.67|507.91|503.91|8
1610343890000|2021-01-11 05:44:50|508.61|504.61|507.7|503.7|508.61|504.61|507.7|503.7|17
1610343900000|2021-01-11 05:45:00|507.69|503.69|506.89|502.89|507.69|503.69|506.87|502.87|17
1610343910000|2021-01-11 05:45:10|506.88|502.88|506.73|502.73|506.9|502.9|506.38|502.38|15
1610343920000|2021-01-11 05:45:20|506.96|502.96|506.37|502.37|507.46|503.46|506.34|502.34|23
1610343930000|2021-01-11 05:45:30|506.36|502.36|506.2|502.2|506.36|502.36|504.9|500.9|24
1610343940000|2021-01-11 05:45:40|506.26|502.26|507.18|503.18|507.41|503.41|506.26|502.26|20
1610343950000|2021-01-11 05:45:50|507.29|503.29|505.86|501.86|507.37|503.37|505.72|501.72|28
1610343960000|2021-01-11 05:46:00|505.72|501.72|505.74|501.74|505.92|501.92|505.13|501.13|18
1610343970000|2021-01-11 05:46:10|505.94|501.94|505.72|501.72|507.24|503.24|505.71|501.71|21
1610343980000|2021-01-11 05:46:20|505.79|501.79|505.67|501.67|506.66|502.66|505.3|501.3|28
1610343990000|2021-01-11 05:46:30|505.65|501.65|504.76|500.76|505.65|501.65|504.76|500.76|16
1610344000000|2021-01-11 05:46:40|504.58|500.58|503.51|499.51|504.58|500.58|503.39|499.39|14
1610344010000|2021-01-11 05:46:50|503.61|499.61|503.26|499.26|503.61|499.61|502.96|498.96|13
1610344020000|2021-01-11 05:47:00|503.36|499.36|504.04|500.04|504.37|500.37|503.36|499.36|13
1610344030000|2021-01-11 05:47:10|504|500|503.58|499.58|504|500|503.58|499.58|9
1610344040000|2021-01-11 05:47:20|503.4|499.4|502.86|498.86|503.41|499.41|502.86|498.86|10
1610344050000|2021-01-11 05:47:30|502.79|498.79|501.71|497.71|503.01|499.01|501.71|497.71|15
1610344060000|2021-01-11 05:47:40|501.63|497.63|502.67|498.67|505.47|501.47|501.63|497.63|18
1610344070000|2021-01-11 05:47:50|502.25|498.25|502.59|498.59|503.28|499.28|502.08|498.08|18
1610344080000|2021-01-11 05:48:00|502.6|498.6|505.03|501.03|505.07|501.07|502.6|498.6|22
1610344090000|2021-01-11 05:48:10|505.06|501.06|504.28|500.28|505.34|501.34|503.95|499.95|20
1610344100000|2021-01-11 05:48:20|504.34|500.34|504.36|500.36|504.43|500.43|503.34|499.34|20
1610344110000|2021-01-11 05:48:30|504.59|500.59|504.41|500.41|504.68|500.68|503.96|499.96|16
1610344120000|2021-01-11 05:48:40|504.5|500.5|504.51|500.51|505.03|501.03|504.38|500.38|26
1610344130000|2021-01-11 05:48:50|504.5|500.5|503.97|499.97|504.5|500.5|503.49|499.49|29
1610344140000|2021-01-11 05:49:00|503.9|499.9|504.93|500.93|504.93|500.93|503.82|499.82|17
1610344150000|2021-01-11 05:49:10|504.94|500.94|506.17|502.17|506.17|502.17|504.94|500.94|23
1610344160000|2021-01-11 05:49:20|506.18|502.18|505.85|501.85|506.83|502.83|505.85|501.85|25
1610344170000|2021-01-11 05:49:30|505.75|501.75|504.6|500.6|505.75|501.75|504.6|500.6|19
1610344180000|2021-01-11 05:49:40|504.53|500.53|503.84|499.84|504.53|500.53|503.84|499.84|15
1610344190000|2021-01-11 05:49:50|503.89|499.89|505.18|501.18|505.18|501.18|503.69|499.69|20
1610344200000|2021-01-11 05:50:00|505.02|501.02|506.12|502.12|506.12|502.12|504.59|500.59|18
1610344210000|2021-01-11 05:50:10|506.18|502.18|506.89|502.89|506.97|502.97|506.18|502.18|14
1610344220000|2021-01-11 05:50:20|506.94|502.94|507.5|503.5|507.7|503.7|506.94|502.94|21
1610344230000|2021-01-11 05:50:30|507|503|506.03|502.03|507|503|506.03|502.03|15
1610344240000|2021-01-11 05:50:40|505.95|501.95|507.42|503.42|507.68|503.68|505.95|501.95|20
1610344250000|2021-01-11 05:50:50|507.4|503.4|507.22|503.22|507.4|503.4|507.12|503.12|13
1610344260000|2021-01-11 05:51:00|506.97|502.97|507.23|503.23|507.52|503.52|506.39|502.39|18
1610344270000|2021-01-11 05:51:10|507.13|503.13|508.61|504.61|508.61|504.61|507.13|503.13|21
1610344280000|2021-01-11 05:51:20|508.6|504.6|510.38|506.38|510.38|506.38|508.6|504.6|20
1610344290000|2021-01-11 05:51:30|510.39|506.39|508.95|504.95|511.28|507.28|508.94|504.94|19
1610344300000|2021-01-11 05:51:40|508.94|504.94|507.54|503.54|508.94|504.94|507.54|503.54|19
1610344310000|2021-01-11 05:51:50|507.6|503.6|508.13|504.13|508.5|504.5|507.6|503.6|14
1610344320000|2021-01-11 05:52:00|507.91|503.91|508.06|504.06|508.06|504.06|507.53|503.53|18
1610344330000|2021-01-11 05:52:10|508.29|504.29|510.4|506.4|510.66|506.66|508.29|504.29|25
1610344340000|2021-01-11 05:52:20|510.26|506.26|510.44|506.44|510.98|506.98|509.86|505.86|17
1610344350000|2021-01-11 05:52:30|510.38|506.38|510.54|506.54|510.54|506.54|510|506|11
1610344360000|2021-01-11 05:52:40|510.55|506.55|509.23|505.23|510.66|506.66|509.16|505.16|24
1610344370000|2021-01-11 05:52:50|509.27|505.27|509.14|505.14|509.39|505.39|509.01|505.01|18
1610344380000|2021-01-11 05:53:00|509.23|505.23|508.62|504.62|509.25|505.25|508.62|504.62|12
1610344390000|2021-01-11 05:53:10|508.61|504.61|508.51|504.51|508.61|504.61|508.4|504.4|6
1610344400000|2021-01-11 05:53:20|508.52|504.52|508.04|504.04|508.52|504.52|507.98|503.98|3
1610344410000|2021-01-11 05:53:30|507.97|503.97|507.52|503.52|507.97|503.97|507.23|503.23|12
1610344420000|2021-01-11 05:53:40|507.62|503.62|507.37|503.37|507.62|503.62|507.27|503.27|6
1610344430000|2021-01-11 05:53:50|507.28|503.28|506.03|502.03|507.28|503.28|505.6|501.6|9
1610344440000|2021-01-11 05:54:00|506.04|502.04|507.26|503.26|507.26|503.26|505.68|501.68|12
1610344450000|2021-01-11 05:54:10|507.25|503.25|507.39|503.39|507.83|503.83|507.23|503.23|15
1610344460000|2021-01-11 05:54:20|507.28|503.28|506.17|502.17|507.28|503.28|506.16|502.16|8
1610344470000|2021-01-11 05:54:30|506.04|502.04|504.6|500.6|506.04|502.04|504.58|500.58|27
1610344480000|2021-01-11 05:54:40|504.53|500.53|504.13|500.13|504.54|500.54|504.05|500.05|17
1610344490000|2021-01-11 05:54:50|504.21|500.21|504.54|500.54|505.33|501.33|503.85|499.85|24
1610344500000|2021-01-11 05:55:00|504.36|500.36|504.21|500.21|504.66|500.66|504.15|500.15|19
1610344510000|2021-01-11 05:55:10|504.08|500.08|502.98|498.98|504.08|500.08|502.93|498.93|13
1610344520000|2021-01-11 05:55:20|502.99|498.99|503.68|499.68|503.68|499.68|502.73|498.73|17
1610344530000|2021-01-11 05:55:30|503.87|499.87|501.85|497.85|503.87|499.87|501.78|497.78|19
1610344540000|2021-01-11 05:55:40|501.95|497.95|503.43|499.43|503.94|499.94|501.95|497.95|26
1610344550000|2021-01-11 05:55:50|503.27|499.27|503.08|499.08|503.27|499.27|502.43|498.43|25
1610344560000|2021-01-11 05:56:00|503.07|499.07|502.62|498.62|503.07|499.07|502.42|498.42|24
1610344570000|2021-01-11 05:56:10|502.71|498.71|503.13|499.13|503.28|499.28|502.35|498.35|25
1610344580000|2021-01-11 05:56:20|503.14|499.14|503.78|499.78|503.78|499.78|502.81|498.81|20
1610344590000|2021-01-11 05:56:30|503.9|499.9|504.17|500.17|504.53|500.53|503.9|499.9|16
1610344600000|2021-01-11 05:56:40|504.13|500.13|503.97|499.97|504.29|500.29|503.31|499.31|16
1610344610000|2021-01-11 05:56:50|503.91|499.91|503.85|499.85|503.96|499.96|503.75|499.75|12
1610344620000|2021-01-11 05:57:00|503.95|499.95|504.44|500.44|504.9|500.9|503.95|499.95|10
1610344630000|2021-01-11 05:57:10|504.36|500.36|505.04|501.04|505.04|501.04|504.08|500.08|26
1610344640000|2021-01-11 05:57:20|505.14|501.14|504.81|500.81|505.86|501.86|504.8|500.8|14
1610344650000|2021-01-11 05:57:30|504.89|500.89|504.06|500.06|505.31|501.31|504.06|500.06|12
1610344660000|2021-01-11 05:57:40|503.59|499.59|502.74|498.74|503.71|499.71|502.74|498.74|17
1610344670000|2021-01-11 05:57:50|502.65|498.65|502.41|498.41|502.87|498.87|502.41|498.41|13
1610344680000|2021-01-11 05:58:00|501.47|497.47|502.26|498.26|502.26|498.26|501.47|497.47|7
1610344690000|2021-01-11 05:58:10|502.36|498.36|502.46|498.46|502.78|498.78|501.86|497.86|18
1610344700000|2021-01-11 05:58:20|502.84|498.84|503.32|499.32|503.33|499.33|502.8|498.8|13
1610344710000|2021-01-11 05:58:30|503.29|499.29|502.78|498.78|503.29|499.29|502.36|498.36|11
1610344720000|2021-01-11 05:58:40|502.8|498.8|502.74|498.74|502.81|498.81|502.53|498.53|11
1610344730000|2021-01-11 05:58:50|502.76|498.76|503.52|499.52|503.68|499.68|502.76|498.76|13
1610344740000|2021-01-11 05:59:00|503.62|499.62|504.59|500.59|504.59|500.59|503.62|499.62|12
1610344750000|2021-01-11 05:59:10|504.61|500.61|505.55|501.55|505.55|501.55|504.61|500.61|21
1610344760000|2021-01-11 05:59:20|505.6|501.6|506.12|502.12|506.12|502.12|505.6|501.6|8
1610344770000|2021-01-11 05:59:30|506.14|502.14|505.82|501.82|506.38|502.38|505.82|501.82|18
1610344780000|2021-01-11 05:59:40|505.81|501.81|506.84|502.84|506.84|502.84|505.81|501.81|12
1610344790000|2021-01-11 05:59:50|506.95|502.95|505.73|501.73|506.99|502.99|505.66|501.66|24
1610344800000|2021-01-11 06:00:00|505.82|501.82|505.04|501.04|505.82|501.82|504.87|500.87|21
1610344810000|2021-01-11 06:00:10|504.98|500.98|503.94|499.94|504.98|500.98|503.94|499.94|19
1610344820000|2021-01-11 06:00:20|503.87|499.87|503.36|499.36|503.87|499.87|503.35|499.35|19
1610344830000|2021-01-11 06:00:30|503.3|499.3|502.63|498.63|503.3|499.3|502.63|498.63|12
1610344840000|2021-01-11 06:00:40|502.57|498.57|501.73|497.73|502.57|498.57|501.73|497.73|11
1610344850000|2021-01-11 06:00:50|501.59|497.59|500.74|496.74|501.59|497.59|500.74|496.74|24
1610344860000|2021-01-11 06:01:00|500.67|496.67|501.04|497.04|501.04|497.04|500.2|496.2|12
1610344870000|2021-01-11 06:01:10|501.06|497.06|500.21|496.21|501.41|497.41|500.16|496.16|20
1610344880000|2021-01-11 06:01:20|500.08|496.08|500.37|496.37|500.68|496.68|498.99|494.99|24
1610344890000|2021-01-11 06:01:30|500.24|496.24|500.08|496.08|501.21|497.21|500.07|496.07|26
1610344900000|2021-01-11 06:01:40|500.01|496.01|500.52|496.52|501.23|497.23|499.98|495.98|22
1610344910000|2021-01-11 06:01:50|500.54|496.54|500.67|496.67|500.67|496.67|500.02|496.02|20
1610344920000|2021-01-11 06:02:00|500.78|496.78|502.11|498.11|502.11|498.11|500.77|496.77|15
1610344930000|2021-01-11 06:02:10|502.01|498.01|501.47|497.47|502.17|498.17|501.47|497.47|23
1610344940000|2021-01-11 06:02:20|501.45|497.45|500.52|496.52|501.45|497.45|500.14|496.14|19
1610344950000|2021-01-11 06:02:30|500.6|496.6|499.61|495.61|501.07|497.07|499.14|495.14|28
1610344960000|2021-01-11 06:02:40|500.35|496.35|499.37|495.37|500.78|496.78|499.37|495.37|33
1610344970000|2021-01-11 06:02:50|498.93|494.93|499.26|495.26|500.47|496.47|498.49|494.49|29
1610344980000|2021-01-11 06:03:00|499.07|495.07|500.62|496.62|500.85|496.85|499.07|495.07|30
1610344990000|2021-01-11 06:03:10|500.51|496.51|499.64|495.64|500.61|496.61|499.3|495.3|23
1610345000000|2021-01-11 06:03:20|499.24|495.24|500.73|496.73|500.74|496.74|499.24|495.24|25
1610345010000|2021-01-11 06:03:30|500.55|496.55|500.49|496.49|500.64|496.64|499.52|495.52|27
1610345020000|2021-01-11 06:03:40|500.44|496.44|499.03|495.03|500.44|496.44|499.03|495.03|17
1610345030000|2021-01-11 06:03:50|498.95|494.95|498.63|494.63|498.95|494.95|497.76|493.76|17
1610345040000|2021-01-11 06:04:00|498.64|494.64|497.73|493.73|498.74|494.74|497.6|493.6|12
1610345050000|2021-01-11 06:04:10|497.92|493.92|497.69|493.69|498.43|494.43|497.69|493.69|26
1610345060000|2021-01-11 06:04:20|497.62|493.62|497.17|493.17|497.8|493.8|496.69|492.69|25
1610345070000|2021-01-11 06:04:30|496.93|492.93|496.7|492.7|496.93|492.93|496.28|492.28|19
1610345080000|2021-01-11 06:04:40|496.51|492.51|495.69|491.69|496.51|492.51|495.69|491.69|17
1610345090000|2021-01-11 06:04:50|495.67|491.67|496.73|492.73|496.74|492.74|495.47|491.47|23
1610345100000|2021-01-11 06:05:00|496.79|492.79|496.23|492.23|496.79|492.79|496.23|492.23|11
1610345110000|2021-01-11 06:05:10|496.13|492.13|494.45|490.45|496.13|492.13|494.45|490.45|15
1610345120000|2021-01-11 06:05:20|494.46|490.46|492.99|488.99|494.46|490.46|492.99|488.99|18
1610345130000|2021-01-11 06:05:30|492.98|488.98|490.78|486.78|492.98|488.98|490.78|486.78|20
1610345140000|2021-01-11 06:05:40|491.1|487.1|493.97|489.97|493.97|489.97|491.1|487.1|22
1610345150000|2021-01-11 06:05:50|493.98|489.98|492.99|488.99|494.09|490.09|492.56|488.56|20
1610345160000|2021-01-11 06:06:00|493.21|489.21|495.58|491.58|495.76|491.76|493.21|489.21|25
1610345170000|2021-01-11 06:06:10|495.56|491.56|497.24|493.24|497.24|493.24|495.41|491.41|20
1610345180000|2021-01-11 06:06:20|497.02|493.02|497.84|493.84|497.84|493.84|497.02|493.02|13
1610345190000|2021-01-11 06:06:30|497.23|493.23|495.68|491.68|497.25|493.25|495.68|491.68|12
1610345200000|2021-01-11 06:06:40|495.74|491.74|495.52|491.52|495.74|491.74|495.26|491.26|11
1610345210000|2021-01-11 06:06:50|495.38|491.38|496.06|492.06|496.06|492.06|494.76|490.76|23
1610345220000|2021-01-11 06:07:00|496.07|492.07|494.88|490.88|496.53|492.53|494.88|490.88|18
1610345230000|2021-01-11 06:07:10|494.38|490.38|496.22|492.22|496.22|492.22|494.38|490.38|17
1610345240000|2021-01-11 06:07:20|496.23|492.23|496.51|492.51|496.73|492.73|496.18|492.18|15
1610345250000|2021-01-11 06:07:30|496.6|492.6|497.05|493.05|497.05|493.05|496.33|492.33|14
1610345260000|2021-01-11 06:07:40|497.04|493.04|495.23|491.23|497.04|493.04|495.23|491.23|15
1610345270000|2021-01-11 06:07:50|495.2|491.2|495.51|491.51|495.51|491.51|494.89|490.89|12
1610345280000|2021-01-11 06:08:00|495.71|491.71|495.05|491.05|496.26|492.26|494.8|490.8|13
1610345290000|2021-01-11 06:08:10|495.04|491.04|494|490|495.18|491.18|494|490|14
1610345300000|2021-01-11 06:08:20|494.02|490.02|495.04|491.04|495.2|491.2|494.02|490.02|16
1610345310000|2021-01-11 06:08:30|495.05|491.05|496.83|492.83|496.84|492.84|494.63|490.63|24
1610345320000|2021-01-11 06:08:40|497.03|493.03|497.1|493.1|497.1|493.1|496.96|492.96|7
1610345330000|2021-01-11 06:08:50|497.12|493.12|497.65|493.65|498.07|494.07|497.12|493.12|16
1610345340000|2021-01-11 06:09:00|497.67|493.67|498.17|494.17|498.17|494.17|497.59|493.59|7
1610345350000|2021-01-11 06:09:10|498.18|494.18|498.27|494.27|498.39|494.39|496.64|492.64|28
1610345360000|2021-01-11 06:09:20|498.26|494.26|496.93|492.93|498.26|494.26|496.93|492.93|16
1610345370000|2021-01-11 06:09:30|496.8|492.8|495.81|491.81|496.81|492.81|495.07|491.07|26
1610345380000|2021-01-11 06:09:40|495.92|491.92|496.36|492.36|496.87|492.87|495.79|491.79|21
1610345390000|2021-01-11 06:09:50|496.28|492.28|494.12|490.12|496.28|492.28|494.12|490.12|24
1610345400000|2021-01-11 06:10:00|494.01|490.01|492.31|488.31|494.02|490.02|492.31|488.31|15
1610345410000|2021-01-11 06:10:10|492.22|488.22|492.74|488.74|492.74|488.74|491.76|487.76|19
1610345420000|2021-01-11 06:10:20|492.84|488.84|492.29|488.29|493.36|489.36|492.29|488.29|20
1610345430000|2021-01-11 06:10:30|492.19|488.19|491.5|487.5|492.19|488.19|491.5|487.5|5
1610345440000|2021-01-11 06:10:40|491.55|487.55|490.53|486.53|491.87|487.87|490.53|486.53|11
1610345450000|2021-01-11 06:10:50|490.36|486.36|490.79|486.79|490.79|486.79|489.62|485.62|13
1610345460000|2021-01-11 06:11:00|491.17|487.17|489.92|485.92|491.46|487.46|489.81|485.81|18
1610345470000|2021-01-11 06:11:10|489.91|485.91|487.72|483.72|489.91|485.91|487.72|483.72|18
1610345480000|2021-01-11 06:11:20|487.53|483.53|488.29|484.29|488.78|484.78|487.41|483.41|8
1610345490000|2021-01-11 06:11:30|488.35|484.35|487.66|483.66|488.84|484.84|487.66|483.66|17
1610345500000|2021-01-11 06:11:40|487.57|483.57|487.7|483.7|487.77|483.77|487.29|483.29|9
1610345510000|2021-01-11 06:11:50|487.59|483.59|486.68|482.68|487.7|483.7|485.3|481.3|25
1610345520000|2021-01-11 06:12:00|486.74|482.74|486.28|482.28|487.12|483.12|486.28|482.28|19
1610345530000|2021-01-11 06:12:10|486.25|482.25|485.03|481.03|486.25|482.25|484.27|480.27|17
1610345540000|2021-01-11 06:12:20|485.04|481.04|484.73|480.73|485.04|481.04|484.6|480.6|10
1610345550000|2021-01-11 06:12:30|484.58|480.58|484.33|480.33|484.68|480.68|484.33|480.33|6
1610345560000|2021-01-11 06:12:40|483.66|479.66|481.99|477.99|483.66|479.66|481.78|477.78|13
1610345570000|2021-01-11 06:12:50|482.48|478.48|483.17|479.17|483.36|479.36|482.37|478.37|21
1610345580000|2021-01-11 06:13:00|483.04|479.04|483.99|479.99|484.1|480.1|482.67|478.67|24
1610345590000|2021-01-11 06:13:10|484.17|480.17|486.24|482.24|486.61|482.61|484.17|480.17|21
1610345600000|2021-01-11 06:13:20|486.2|482.2|486.46|482.46|486.46|482.46|486|482|7
1610345610000|2021-01-11 06:13:30|486.47|482.47|485.02|481.02|486.47|482.47|484.93|480.93|22
1610345620000|2021-01-11 06:13:40|484.84|480.84|483.74|479.74|484.84|480.84|483.74|479.74|9
1610345630000|2021-01-11 06:13:50|483.53|479.53|483.88|479.88|483.88|479.88|483.53|479.53|6
1610345640000|2021-01-11 06:14:00|484.04|480.04|484.41|480.41|485.18|481.18|484.04|480.04|22
1610345650000|2021-01-11 06:14:10|484.31|480.31|483.64|479.64|484.31|480.31|483.57|479.57|8
1610345660000|2021-01-11 06:14:20|483.63|479.63|482.34|478.34|483.63|479.63|482.34|478.34|17
1610345670000|2021-01-11 06:14:30|482.28|478.28|481.92|477.92|482.42|478.42|481.81|477.81|11
1610345680000|2021-01-11 06:14:40|482.15|478.15|481.46|477.46|482.36|478.36|481.46|477.46|11
1610345690000|2021-01-11 06:14:50|481.23|477.23|480.97|476.97|481.23|477.23|480.54|476.54|11
1610345700000|2021-01-11 06:15:00|480.76|476.76|480.74|476.74|480.93|476.93|480.74|476.74|5
1610345710000|2021-01-11 06:15:10|480.6|476.6|479.07|475.07|480.6|476.6|479.07|475.07|12
1610345720000|2021-01-11 06:15:20|478.99|474.99|479.05|475.05|479.4|475.4|478.97|474.97|10
1610345730000|2021-01-11 06:15:30|479.04|475.04|481.91|477.91|481.91|477.91|479.04|475.04|17
1610345740000|2021-01-11 06:15:40|481.9|477.9|483.95|479.95|483.95|479.95|481.9|477.9|27
1610345750000|2021-01-11 06:15:50|484.83|480.83|485.25|481.25|485.55|481.55|484.83|480.83|28
1610345760000|2021-01-11 06:16:00|485.38|481.38|486.66|482.66|486.66|482.66|485.38|481.38|17
1610345770000|2021-01-11 06:16:10|487.02|483.02|487.55|483.55|487.67|483.67|486.77|482.77|20
1610345780000|2021-01-11 06:16:20|487.56|483.56|489.4|485.4|489.42|485.42|487.56|483.56|20
1610345790000|2021-01-11 06:16:30|489.35|485.35|487.88|483.88|489.35|485.35|487.83|483.83|34
1610345800000|2021-01-11 06:16:40|487.86|483.86|487.69|483.69|488.16|484.16|487.43|483.43|22
1610345810000|2021-01-11 06:16:50|487.74|483.74|488.39|484.39|488.4|484.4|487.69|483.69|26
1610345820000|2021-01-11 06:17:00|488.78|484.78|490.16|486.16|490.26|486.26|488.76|484.76|12
1610345830000|2021-01-11 06:17:10|490.34|486.34|491.04|487.04|491.28|487.28|490.34|486.34|21
1610345840000|2021-01-11 06:17:20|490.83|486.83|489.66|485.66|490.83|486.83|489.66|485.66|12
1610345850000|2021-01-11 06:17:30|489.59|485.59|489.72|485.72|489.72|485.72|488.48|484.48|13
1610345860000|2021-01-11 06:17:40|489.7|485.7|487.37|483.37|489.7|485.7|487.26|483.26|14
1610345870000|2021-01-11 06:17:50|487.47|483.47|488.02|484.02|488.02|484.02|487.47|483.47|8
1610345880000|2021-01-11 06:18:00|488.12|484.12|487.6|483.6|488.13|484.13|487.51|483.51|10
1610345890000|2021-01-11 06:18:10|487.69|483.69|488|484|488.19|484.19|487.48|483.48|14
1610345900000|2021-01-11 06:18:20|487.76|483.76|486.86|482.86|487.96|483.96|486.86|482.86|17
1610345910000|2021-01-11 06:18:30|486.85|482.85|486.47|482.47|486.85|482.85|486.47|482.47|4
1610345920000|2021-01-11 06:18:40|486.16|482.16|485.6|481.6|486.16|482.16|485.49|481.49|14
1610345930000|2021-01-11 06:18:50|485.33|481.33|485.63|481.63|485.88|481.88|484.9|480.9|23
1610345940000|2021-01-11 06:19:00|485.59|481.59|483.45|479.45|485.6|481.6|483.45|479.45|18
1610345950000|2021-01-11 06:19:10|483.46|479.46|483.7|479.7|484.49|480.49|483.25|479.25|25
1610345960000|2021-01-11 06:19:20|483.67|479.67|484.87|480.87|485.44|481.44|483.67|479.67|23
1610345970000|2021-01-11 06:19:30|484.63|480.63|484.42|480.42|484.63|480.63|484.01|480.01|19
1610345980000|2021-01-11 06:19:40|484.69|480.69|482.9|478.9|485.08|481.08|482.9|478.9|21
1610345990000|2021-01-11 06:19:50|483.06|479.06|484.05|480.05|484.05|480.05|483.06|479.06|9
1610346000000|2021-01-11 06:20:00|484.04|480.04|483.97|479.97|484.23|480.23|483.96|479.96|10
1610346010000|2021-01-11 06:20:10|483.79|479.79|483.63|479.63|483.79|479.79|483.26|479.26|19
1610346020000|2021-01-11 06:20:20|483.9|479.9|485.57|481.57|485.99|481.99|483.8|479.8|24
1610346030000|2021-01-11 06:20:30|485.56|481.56|485.55|481.55|485.67|481.67|485.15|481.15|20
1610346040000|2021-01-11 06:20:40|485.54|481.54|487.1|483.1|487.1|483.1|485.44|481.44|15
1610346050000|2021-01-11 06:20:50|487.09|483.09|486.31|482.31|487.09|483.09|485.97|481.97|22
1610346060000|2021-01-11 06:21:00|486.17|482.17|486.99|482.99|487.05|483.05|486.17|482.17|15
1610346070000|2021-01-11 06:21:10|486.98|482.98|487.45|483.45|487.95|483.95|486.98|482.98|7
1610346080000|2021-01-11 06:21:20|487.51|483.51|487.51|483.51|487.88|483.88|487.5|483.5|17
1610346090000|2021-01-11 06:21:30|487.61|483.61|488.02|484.02|488.02|484.02|487.61|483.61|9
1610346100000|2021-01-11 06:21:40|488.29|484.29|487.27|483.27|488.77|484.77|487.27|483.27|21
1610346110000|2021-01-11 06:21:50|487.26|483.26|487.18|483.18|487.26|483.26|487.18|483.18|6
1610346120000|2021-01-11 06:22:00|487.17|483.17|486.52|482.52|487.17|483.17|485.87|481.87|23
1610346130000|2021-01-11 06:22:10|486.6|482.6|486.02|482.02|487.76|483.76|486.02|482.02|25
1610346140000|2021-01-11 06:22:20|485.8|481.8|486.67|482.67|486.67|482.67|485.35|481.35|17
1610346150000|2021-01-11 06:22:30|486.72|482.72|487.75|483.75|487.84|483.84|486.39|482.39|19
1610346160000|2021-01-11 06:22:40|487.81|483.81|488.51|484.51|488.62|484.62|487.81|483.81|6
1610346170000|2021-01-11 06:22:50|488.43|484.43|488.43|484.43|488.62|484.62|488.16|484.16|9
1610346180000|2021-01-11 06:23:00|488.68|484.68|488.43|484.43|488.68|484.68|488.17|484.17|9
1610346190000|2021-01-11 06:23:10|488.5|484.5|488.13|484.13|488.97|484.97|488.13|484.13|9
1610346200000|2021-01-11 06:23:20|487.83|483.83|486.73|482.73|487.83|483.83|486.73|482.73|7
1610346210000|2021-01-11 06:23:30|486.94|482.94|487.88|483.88|487.88|483.88|486.83|482.83|18
1610346220000|2021-01-11 06:23:40|487.61|483.61|488.2|484.2|488.2|484.2|487.61|483.61|10
1610346230000|2021-01-11 06:23:50|488.29|484.29|488.33|484.33|488.45|484.45|488.29|484.29|5
1610346240000|2021-01-11 06:24:00|488.24|484.24|487.64|483.64|488.24|484.24|487.45|483.45|15
1610346250000|2021-01-11 06:24:10|487.45|483.45|486.96|482.96|487.62|483.62|486.41|482.41|28
1610346260000|2021-01-11 06:24:20|486.97|482.97|486.41|482.41|487.17|483.17|486.36|482.36|15
1610346270000|2021-01-11 06:24:30|486.49|482.49|487.02|483.02|487.35|483.35|486.49|482.49|11
1610346280000|2021-01-11 06:24:40|487.48|483.48|486.61|482.61|487.53|483.53|486.61|482.61|16
1610346290000|2021-01-11 06:24:50|486.62|482.62|486.82|482.82|486.82|482.82|486.62|482.62|4
1610346300000|2021-01-11 06:25:00|487.1|483.1|488.12|484.12|488.13|484.13|486.99|482.99|11
1610346310000|2021-01-11 06:25:10|488.29|484.29|489.85|485.85|489.97|485.97|488.12|484.12|13
1610346320000|2021-01-11 06:25:20|490.21|486.21|490.43|486.43|491.06|487.06|490.21|486.21|23
1610346330000|2021-01-11 06:25:30|490.38|486.38|490.67|486.67|490.68|486.68|490.32|486.32|6
1610346340000|2021-01-11 06:25:40|490.66|486.66|491.41|487.41|491.43|487.43|490.5|486.5|16
1610346350000|2021-01-11 06:25:50|491.26|487.26|491.56|487.56|491.56|487.56|491.26|487.26|3
1610346360000|2021-01-11 06:26:00|491.55|487.55|491.24|487.24|491.55|487.55|491.24|487.24|8
1610346370000|2021-01-11 06:26:10|491.39|487.39|491.24|487.24|491.39|487.39|491.24|487.24|3
1610346380000|2021-01-11 06:26:20|491.7|487.7|491.24|487.24|491.7|487.7|491.24|487.24|13
1610346390000|2021-01-11 06:26:30|491.22|487.22|491.63|487.63|491.74|487.74|491.09|487.09|10
1610346400000|2021-01-11 06:26:40|491.62|487.62|491.2|487.2|491.73|487.73|491.2|487.2|24
1610346410000|2021-01-11 06:26:50|491.09|487.09|491.09|487.09|491.4|487.4|491.09|487.09|8
1610346420000|2021-01-11 06:27:00|491.27|487.27|491.09|487.09|491.27|487.27|491.09|487.09|4
1610346430000|2021-01-11 06:27:10|492.23|488.23|492.46|488.46|492.46|488.46|492.23|488.23|2
1610346440000|2021-01-11 06:27:20|492.44|488.44|493.18|489.18|493.29|489.29|492.21|488.21|17
1610346450000|2021-01-11 06:27:30|493.08|489.08|492.47|488.47|493.08|489.08|492.47|488.47|23
1610346460000|2021-01-11 06:27:40|492.4|488.4|492.39|488.39|492.41|488.41|492.22|488.22|6
1610346470000|2021-01-11 06:27:50|492.22|488.22|492.22|488.22|492.4|488.4|492.22|488.22|6
1610346480000|2021-01-11 06:28:00|492.3|488.3|492.22|488.22|492.56|488.56|492.22|488.22|12
1610346490000|2021-01-11 06:28:10|492.2|488.2|491.23|487.23|492.51|488.51|491.23|487.23|11
1610346500000|2021-01-11 06:28:20|491.18|487.18|491.04|487.04|491.28|487.28|490.95|486.95|11
1610346510000|2021-01-11 06:28:30|491|487|491.21|487.21|492.08|488.08|491|487|25
1610346520000|2021-01-11 06:28:40|491.38|487.38|491.86|487.86|492.86|488.86|491.38|487.38|34
1610346530000|2021-01-11 06:28:50|491.85|487.85|492.15|488.15|492.57|488.57|491.78|487.78|24
1610346540000|2021-01-11 06:29:00|492.14|488.14|493.71|489.71|493.72|489.72|492.14|488.14|19
1610346550000|2021-01-11 06:29:10|493.61|489.61|493.87|489.87|493.91|489.91|493.61|489.61|9
1610346560000|2021-01-11 06:29:20|493.76|489.76|493.54|489.54|493.77|489.77|493.49|489.49|21
1610346570000|2021-01-11 06:29:30|493.65|489.65|492.87|488.87|493.65|489.65|492.87|488.87|19
1610346580000|2021-01-11 06:29:40|492.88|488.88|493.13|489.13|493.13|489.13|492.57|488.57|16
1610346590000|2021-01-11 06:29:50|493.17|489.17|492.86|488.86|493.35|489.35|492.86|488.86|13
1610346600000|2021-01-11 06:30:00|492.79|488.79|493.28|489.28|493.61|489.61|492.63|488.63|21
1610346610000|2021-01-11 06:30:10|493.29|489.29|493.39|489.39|493.57|489.57|493.29|489.29|13
1610346620000|2021-01-11 06:30:20|493.53|489.53|494.84|490.84|494.88|490.88|493.53|489.53|15
1610346630000|2021-01-11 06:30:30|494.82|490.82|494.46|490.46|494.82|490.82|494.38|490.38|9
1610346640000|2021-01-11 06:30:40|494.62|490.62|494.76|490.76|494.91|490.91|494.62|490.62|8
1610346650000|2021-01-11 06:30:50|494.68|490.68|493.46|489.46|494.68|490.68|493.46|489.46|14
1610346660000|2021-01-11 06:31:00|493.47|489.47|493.62|489.62|493.62|489.62|493.47|489.47|3
1610346670000|2021-01-11 06:31:10|493.68|489.68|494.01|490.01|494.27|490.27|493.68|489.68|12
1610346680000|2021-01-11 06:31:20|494.12|490.12|494.11|490.11|494.28|490.28|494.11|490.11|6
1610346690000|2021-01-11 06:31:30|494.1|490.1|494.2|490.2|494.26|490.26|494.1|490.1|12
1610346700000|2021-01-11 06:31:40|494.28|490.28|495.45|491.45|495.45|491.45|494.2|490.2|25
1610346710000|2021-01-11 06:31:50|495.43|491.43|495.1|491.1|495.53|491.53|495.1|491.1|9
1610346720000|2021-01-11 06:32:00|495.03|491.03|492.56|488.56|495.05|491.05|492.56|488.56|30
1610346730000|2021-01-11 06:32:10|492.61|488.61|493.54|489.54|493.81|489.81|492.6|488.6|20
1610346740000|2021-01-11 06:32:20|493.57|489.57|494.81|490.81|495.14|491.14|492.92|488.92|22
1610346750000|2021-01-11 06:32:30|494.73|490.73|494.86|490.86|495.04|491.04|494.23|490.23|19
1610346760000|2021-01-11 06:32:40|494.96|490.96|494.23|490.23|495.26|491.26|493.96|489.96|15
1610346770000|2021-01-11 06:32:50|494.4|490.4|493.4|489.4|495.05|491.05|493.4|489.4|24
1610346780000|2021-01-11 06:33:00|493.32|489.32|494.03|490.03|494.03|490.03|492.8|488.8|21
1610346790000|2021-01-11 06:33:10|494.18|490.18|495.26|491.26|495.34|491.34|494.18|490.18|16
1610346800000|2021-01-11 06:33:20|495.25|491.25|494.34|490.34|495.25|491.25|494.19|490.19|12
1610346810000|2021-01-11 06:33:30|494.4|490.4|492.84|488.84|494.67|490.67|492.84|488.84|22
1610346820000|2021-01-11 06:33:40|492.96|488.96|492.8|488.8|493.93|489.93|492.8|488.8|20
1610346830000|2021-01-11 06:33:50|492.76|488.76|491.06|487.06|492.76|488.76|490.94|486.94|31
1610346840000|2021-01-11 06:34:00|491.25|487.25|491.87|487.87|491.91|487.91|491.24|487.24|10
1610346850000|2021-01-11 06:34:10|491.77|487.77|490.8|486.8|491.77|487.77|490.8|486.8|19
1610346860000|2021-01-11 06:34:20|490.76|486.76|490.23|486.23|490.76|486.76|490.23|486.23|25
1610346870000|2021-01-11 06:34:30|490.16|486.16|490.03|486.03|490.37|486.37|489.84|485.84|15
1610346880000|2021-01-11 06:34:40|489.91|485.91|490.36|486.36|490.5|486.5|489.54|485.54|19
1610346890000|2021-01-11 06:34:50|490.35|486.35|489.84|485.84|490.35|486.35|489.79|485.79|14
1610346900000|2021-01-11 06:35:00|489.73|485.73|487.53|483.53|489.81|485.81|487.52|483.52|24
1610346910000|2021-01-11 06:35:10|487.54|483.54|486.17|482.17|487.54|483.54|486.08|482.08|14
1610346920000|2021-01-11 06:35:20|486.16|482.16|486.6|482.6|486.6|482.6|485.83|481.83|20
1610346930000|2021-01-11 06:35:30|486.67|482.67|485.94|481.94|486.97|482.97|485.92|481.92|21
1610346940000|2021-01-11 06:35:40|486.05|482.05|487.67|483.67|487.93|483.93|486.05|482.05|22
1610346950000|2021-01-11 06:35:50|487.6|483.6|486.67|482.67|487.6|483.6|485.63|481.63|27
1610346960000|2021-01-11 06:36:00|486.71|482.71|486.71|482.71|487.94|483.94|486.71|482.71|26
1610346970000|2021-01-11 06:36:10|486.47|482.47|486.58|482.58|486.7|482.7|485.98|481.98|30
1610346980000|2021-01-11 06:36:20|486.52|482.52|485.73|481.73|486.59|482.59|485.72|481.72|27
1610346990000|2021-01-11 06:36:30|485.92|481.92|486.32|482.32|486.73|482.73|485.92|481.92|21
1610347000000|2021-01-11 06:36:40|486.24|482.24|485.19|481.19|486.24|482.24|484.86|480.86|23
1610347010000|2021-01-11 06:36:50|485.04|481.04|483.46|479.46|485.04|481.04|483.21|479.21|29
1610347020000|2021-01-11 06:37:00|483.57|479.57|484.97|480.97|484.97|480.97|483.19|479.19|24
1610347030000|2021-01-11 06:37:10|484.88|480.88|485.07|481.07|485.16|481.16|484.73|480.73|14
1610347040000|2021-01-11 06:37:20|485.04|481.04|486.03|482.03|486.03|482.03|484.61|480.61|27
1610347050000|2021-01-11 06:37:30|486.08|482.08|485.88|481.88|486.08|482.08|484.94|480.94|20
1610347060000|2021-01-11 06:37:40|485.93|481.93|485|481|486.02|482.02|484.91|480.91|15
1610347070000|2021-01-11 06:37:50|484.94|480.94|483.91|479.91|484.94|480.94|483.79|479.79|18
1610347080000|2021-01-11 06:38:00|484.6|480.6|485.53|481.53|485.53|481.53|484.38|480.38|25
1610347090000|2021-01-11 06:38:10|485.6|481.6|486.68|482.68|486.68|482.68|485.6|481.6|21
1610347100000|2021-01-11 06:38:20|486.87|482.87|487.58|483.58|487.58|483.58|486.59|482.59|14
1610347110000|2021-01-11 06:38:30|487.59|483.59|488.19|484.19|488.19|484.19|487.39|483.39|22
1610347120000|2021-01-11 06:38:40|488.2|484.2|488.92|484.92|489.07|485.07|488.2|484.2|19
1610347130000|2021-01-11 06:38:50|488.9|484.9|486.76|482.76|488.98|484.98|486.76|482.76|24
1610347140000|2021-01-11 06:39:00|486.71|482.71|485.77|481.77|486.92|482.92|485.67|481.67|15
1610347150000|2021-01-11 06:39:10|485.76|481.76|486.28|482.28|486.37|482.37|485.76|481.76|4
1610347160000|2021-01-11 06:39:20|486.04|482.04|486.27|482.27|486.38|482.38|485.75|481.75|23
1610347170000|2021-01-11 06:39:30|486.26|482.26|486.78|482.78|486.84|482.84|486.23|482.23|9
1610347180000|2021-01-11 06:39:40|486.77|482.77|486.99|482.99|486.99|482.99|486.7|482.7|5
1610347190000|2021-01-11 06:39:50|487|483|487.29|483.29|487.29|483.29|486.51|482.51|18
1610347200000|2021-01-11 06:40:00|487.25|483.25|485.93|481.93|487.25|483.25|485.93|481.93|14
1610347210000|2021-01-11 06:40:10|486.07|482.07|486.32|482.32|486.32|482.32|485.93|481.93|15
1610347220000|2021-01-11 06:40:20|486.2|482.2|483.12|479.12|486.26|482.26|483.12|479.12|21
1610347230000|2021-01-11 06:40:30|482.91|478.91|482.94|478.94|483.27|479.27|482.89|478.89|5
1610347240000|2021-01-11 06:40:40|482.73|478.73|482.3|478.3|482.73|478.73|481.56|477.56|14
1610347250000|2021-01-11 06:40:50|482.53|478.53|482.44|478.44|482.53|478.53|482.2|478.2|11
1610347260000|2021-01-11 06:41:00|482.62|478.62|482.68|478.68|483.65|479.65|482.58|478.58|18
1610347270000|2021-01-11 06:41:10|482.49|478.49|481.22|477.22|482.62|478.62|481.18|477.18|12
1610347280000|2021-01-11 06:41:20|481.23|477.23|481.05|477.05|481.9|477.9|481.05|477.05|23
1610347290000|2021-01-11 06:41:30|480.92|476.92|481.13|477.13|481.13|477.13|480.79|476.79|10
1610347300000|2021-01-11 06:41:40|481.14|477.14|480.78|476.78|481.34|477.34|480.08|476.08|28
1610347310000|2021-01-11 06:41:50|480.48|476.48|480.9|476.9|480.9|476.9|479.58|475.58|20
1610347320000|2021-01-11 06:42:00|481.04|477.04|481.28|477.28|482|478|481.04|477.04|17
1610347330000|2021-01-11 06:42:10|481.27|477.27|479.6|475.6|481.27|477.27|479.6|475.6|20
1610347340000|2021-01-11 06:42:20|479.65|475.65|479.27|475.27|479.65|475.65|479.27|475.27|6
1610347350000|2021-01-11 06:42:30|479.14|475.14|479.54|475.54|479.64|475.64|479.13|475.13|14
1610347360000|2021-01-11 06:42:40|479.58|475.58|479.04|475.04|479.59|475.59|478.66|474.66|22
1610347370000|2021-01-11 06:42:50|478.71|474.71|478.22|474.22|478.71|474.71|478.06|474.06|14
1610347380000|2021-01-11 06:43:00|478.25|474.25|478.35|474.35|478.42|474.42|478.22|474.22|6
1610347390000|2021-01-11 06:43:10|478.33|474.33|477.97|473.97|478.33|474.33|477.97|473.97|7
1610347400000|2021-01-11 06:43:20|477.89|473.89|476.53|472.53|477.89|473.89|476.53|472.53|12
1610347410000|2021-01-11 06:43:30|476.54|472.54|476.18|472.18|476.54|472.54|476.18|472.18|10
1610347420000|2021-01-11 06:43:40|476.35|472.35|476.31|472.31|476.48|472.48|476.31|472.31|11
1610347430000|2021-01-11 06:43:50|476.29|472.29|474.36|470.36|476.29|472.29|474.26|470.26|18
1610347440000|2021-01-11 06:44:00|474.45|470.45|475.13|471.13|475.13|471.13|474.45|470.45|7
1610347450000|2021-01-11 06:44:10|475.09|471.09|474.45|470.45|475.09|471.09|474.31|470.31|12
1610347460000|2021-01-11 06:44:20|474.52|470.52|475.56|471.56|475.67|471.67|474.52|470.52|22
1610347470000|2021-01-11 06:44:30|475.53|471.53|475.78|471.78|475.8|471.8|475.47|471.47|13
1610347480000|2021-01-11 06:44:40|475.79|471.79|473.31|469.31|475.79|471.79|473.31|469.31|18
1610347490000|2021-01-11 06:44:50|473.35|469.35|475.31|471.31|475.31|471.31|473.35|469.35|21
1610347500000|2021-01-11 06:45:00|475.24|471.24|477.83|473.83|477.83|473.83|475.24|471.24|22
1610347510000|2021-01-11 06:45:10|477.91|473.91|478.18|474.18|478.25|474.25|477.91|473.91|21
1610347520000|2021-01-11 06:45:20|478.23|474.23|477.36|473.36|478.31|474.31|477.1|473.1|16
1610347530000|2021-01-11 06:45:30|477.17|473.17|475.67|471.67|477.22|473.22|475.58|471.58|25
1610347540000|2021-01-11 06:45:40|475.68|471.68|474.71|470.71|475.71|471.71|474.46|470.46|16
1610347550000|2021-01-11 06:45:50|474.57|470.57|474.38|470.38|475.12|471.12|474.03|470.03|17
1610347560000|2021-01-11 06:46:00|474.22|470.22|472.84|468.84|474.35|470.35|472.84|468.84|15
1610347570000|2021-01-11 06:46:10|472.62|468.62|473.73|469.73|473.73|469.73|472.62|468.62|5
1610347580000|2021-01-11 06:46:20|473.06|469.06|470.86|466.86|473.06|469.06|470.86|466.86|9
1610347590000|2021-01-11 06:46:30|470.8|466.8|471.19|467.19|471.9|467.9|470.8|466.8|27
1610347600000|2021-01-11 06:46:40|471.03|467.03|469.09|465.09|471.03|467.03|469.09|465.09|21
1610347610000|2021-01-11 06:46:50|468.29|464.29|466.82|462.82|468.29|464.29|466.82|462.82|14
1610347620000|2021-01-11 06:47:00|466.74|462.74|465.05|461.05|466.74|462.74|465.05|461.05|12
1610347630000|2021-01-11 06:47:10|465.84|461.84|465.84|461.84|465.84|461.84|465.84|461.84|1
1610347640000|2021-01-11 06:47:20|465.22|461.22|465.98|461.98|466.67|462.67|465.22|461.22|12
1610347650000|2021-01-11 06:47:30|465.84|461.84|468.14|464.14|468.14|464.14|465.84|461.84|20
1610347660000|2021-01-11 06:47:40|468.42|464.42|467.8|463.8|468.6|464.6|467.8|463.8|19
1610347670000|2021-01-11 06:47:50|467.49|463.49|466.62|462.62|467.49|463.49|466.2|462.2|15
1610347680000|2021-01-11 06:48:00|466.56|462.56|464.26|460.26|466.56|462.56|464.26|460.26|13
1610347690000|2021-01-11 06:48:10|464.25|460.25|462.81|458.81|464.25|460.25|462.8|458.8|11
1610347700000|2021-01-11 06:48:20|462.45|458.45|461.41|457.41|462.45|458.45|460.95|456.95|10
1610347710000|2021-01-11 06:48:30|461.44|457.44|462.35|458.35|462.35|458.35|461.44|457.44|4
1610347720000|2021-01-11 06:48:40|462.87|458.87|463.05|459.05|463.13|459.13|462.87|458.87|5
1610347730000|2021-01-11 06:48:50|462.44|458.44|462.05|458.05|462.44|458.44|462.05|458.05|8
1610347740000|2021-01-11 06:49:00|462.06|458.06|462.16|458.16|462.64|458.64|461.92|457.92|17
1610347750000|2021-01-11 06:49:10|461.61|457.61|460.84|456.84|461.61|457.61|460.84|456.84|12
1610347760000|2021-01-11 06:49:20|460.43|456.43|459.07|455.07|460.43|456.43|459.07|455.07|7
1610347770000|2021-01-11 06:49:30|459.08|455.08|459.54|455.54|459.54|455.54|459.08|455.08|8
1610347780000|2021-01-11 06:49:40|459.52|455.52|460.36|456.36|460.75|456.75|459.51|455.51|11
1610347790000|2021-01-11 06:49:50|460.31|456.31|458.13|454.13|460.31|456.31|458.11|454.11|17
1610347800000|2021-01-11 06:50:00|457.73|453.73|458.37|454.37|458.59|454.59|457.58|453.58|15
1610347810000|2021-01-11 06:50:10|458.36|454.36|460.02|456.02|460.02|456.02|458.35|454.35|14
1610347820000|2021-01-11 06:50:20|460.07|456.07|462.27|458.27|462.47|458.47|460.07|456.07|26
1610347830000|2021-01-11 06:50:30|462.25|458.25|462.78|458.78|462.78|458.78|461.95|457.95|20
1610347840000|2021-01-11 06:50:40|463.25|459.25|464.13|460.13|464.53|460.53|463.25|459.25|11
1610347850000|2021-01-11 06:50:50|464.91|460.91|466.67|462.67|467.56|463.56|464.91|460.91|14
1610347860000|2021-01-11 06:51:00|466.51|462.51|466.13|462.13|467.05|463.05|466.13|462.13|9
1610347870000|2021-01-11 06:51:10|466.14|462.14|467.78|463.78|467.78|463.78|466|462|24
1610347880000|2021-01-11 06:51:20|467.79|463.79|469.17|465.17|469.17|465.17|467.79|463.79|11
1610347890000|2021-01-11 06:51:30|469.46|465.46|469.67|465.67|469.77|465.77|469.35|465.35|5
1610347900000|2021-01-11 06:51:40|469.77|465.77|470.1|466.1|470.21|466.21|469.63|465.63|16
1610347910000|2021-01-11 06:51:50|470.09|466.09|471.84|467.84|471.84|467.84|470.02|466.02|17
1610347920000|2021-01-11 06:52:00|471.88|467.88|472.16|468.16|472.16|468.16|471.71|467.71|10
1610347930000|2021-01-11 06:52:10|472.46|468.46|470.73|466.73|472.46|468.46|470.05|466.05|19
1610347940000|2021-01-11 06:52:20|470.47|466.47|470.76|466.76|470.76|466.76|470.13|466.13|17
1610347950000|2021-01-11 06:52:30|470.84|466.84|471.08|467.08|472.08|468.08|469.94|465.94|19
1610347960000|2021-01-11 06:52:40|471.17|467.17|470.61|466.61|471.17|467.17|468.62|464.62|20
1610347970000|2021-01-11 06:52:50|470.71|466.71|470.43|466.43|471.03|467.03|470.43|466.43|15
1610347980000|2021-01-11 06:53:00|470.53|466.53|468.25|464.25|470.53|466.53|468.25|464.25|13
1610347990000|2021-01-11 06:53:10|467.76|463.76|467.51|463.51|467.85|463.85|467.45|463.45|7
1610348000000|2021-01-11 06:53:20|467.35|463.35|467.25|463.25|467.35|463.35|467.25|463.25|2
1610348010000|2021-01-11 06:53:30|465.88|461.88|465.88|461.88|465.88|461.88|465.88|461.88|1
1610348020000|2021-01-11 06:53:40|464.59|460.59|465.77|461.77|465.78|461.78|464.59|460.59|11
1610348030000|2021-01-11 06:53:50|466.16|462.16|466.82|462.82|467.89|463.89|466.06|462.06|15
1610348040000|2021-01-11 06:54:00|468.03|464.03|470.44|466.44|470.44|466.44|467.39|463.39|14
1610348050000|2021-01-11 06:54:10|470.45|466.45|469.42|465.42|470.52|466.52|468.98|464.98|19
1610348060000|2021-01-11 06:54:20|469.5|465.5|469.61|465.61|470.21|466.21|469.22|465.22|26
1610348070000|2021-01-11 06:54:30|469.62|465.62|471.44|467.44|471.7|467.7|469.62|465.62|22
1610348080000|2021-01-11 06:54:40|471.33|467.33|471.66|467.66|472.47|468.47|471.33|467.33|23
1610348090000|2021-01-11 06:54:50|472.3|468.3|474.5|470.5|474.5|470.5|472.12|468.12|31
1610348100000|2021-01-11 06:55:00|474.51|470.51|474.09|470.09|475.17|471.17|474.02|470.02|23
1610348110000|2021-01-11 06:55:10|474.07|470.07|475.36|471.36|475.7|471.7|474.07|470.07|23
1610348120000|2021-01-11 06:55:20|475.02|471.02|475.68|471.68|475.68|471.68|474.9|470.9|10
1610348130000|2021-01-11 06:55:30|475.69|471.69|477.39|473.39|477.39|473.39|475.69|471.69|28
1610348140000|2021-01-11 06:55:40|477.49|473.49|478.15|474.15|478.15|474.15|477.27|473.27|23
1610348150000|2021-01-11 06:55:50|478.32|474.32|475.29|471.29|479.24|475.24|475.29|471.29|28
1610348160000|2021-01-11 06:56:00|476.11|472.11|474.69|470.69|476.11|472.11|474.15|470.15|23
1610348170000|2021-01-11 06:56:10|474.75|470.75|476.02|472.02|476.18|472.18|474.75|470.75|17
1610348180000|2021-01-11 06:56:20|476.03|472.03|475.26|471.26|477.28|473.28|474.8|470.8|27
1610348190000|2021-01-11 06:56:30|475.61|471.61|475.6|471.6|476.35|472.35|474.91|470.91|18
1610348200000|2021-01-11 06:56:40|474.6|470.6|476.19|472.19|476.19|472.19|474.6|470.6|24
1610348210000|2021-01-11 06:56:50|475.93|471.93|476.65|472.65|476.76|472.76|474.49|470.49|20
1610348220000|2021-01-11 06:57:00|475.06|471.06|474.68|470.68|476.06|472.06|474.6|470.6|22
1610348230000|2021-01-11 06:57:10|474.2|470.2|473.99|469.99|474.2|470.2|473.87|469.87|18
1610348240000|2021-01-11 06:57:20|473.87|469.87|472.4|468.4|473.87|469.87|472.07|468.07|23
1610348250000|2021-01-11 06:57:30|472.42|468.42|472.25|468.25|472.67|468.67|472.04|468.04|23
1610348260000|2021-01-11 06:57:40|472.42|468.42|472.27|468.27|472.42|468.42|472.21|468.21|4
1610348270000|2021-01-11 06:57:50|472.28|468.28|471.62|467.62|472.37|468.37|471.61|467.61|9
1610348280000|2021-01-11 06:58:00|471.72|467.72|472.11|468.11|472.23|468.23|471.4|467.4|14
1610348290000|2021-01-11 06:58:10|471.96|467.96|471.2|467.2|471.96|467.96|471.2|467.2|15
1610348300000|2021-01-11 06:58:20|470.88|466.88|470.95|466.95|471.03|467.03|470.09|466.09|24
1610348310000|2021-01-11 06:58:30|470.94|466.94|469.96|465.96|471.05|467.05|469.96|465.96|12
1610348320000|2021-01-11 06:58:40|470.06|466.06|470.39|466.39|470.39|466.39|469.58|465.58|17
1610348330000|2021-01-11 06:58:50|470.38|466.38|469.71|465.71|470.38|466.38|469.68|465.68|22
1610348340000|2021-01-11 06:59:00|470.85|466.85|471.42|467.42|472.39|468.39|470.85|466.85|24
1610348350000|2021-01-11 06:59:10|471.21|467.21|471.77|467.77|471.77|467.77|471.21|467.21|15
1610348360000|2021-01-11 06:59:20|471.85|467.85|471.9|467.9|471.91|467.91|471.62|467.62|12
1610348370000|2021-01-11 06:59:30|471.85|467.85|471.85|467.85|472.23|468.23|471.85|467.85|9
1610348380000|2021-01-11 06:59:40|471.55|467.55|470.26|466.26|471.56|467.56|470.26|466.26|12
1610348390000|2021-01-11 06:59:50|470.36|466.36|469.33|465.33|470.37|466.37|469.22|465.22|16
1610348400000|2021-01-11 07:00:00|469.34|465.34|468.18|464.18|469.52|465.52|468.18|464.18|19
1610348410000|2021-01-11 07:00:10|468.19|464.19|468.11|464.11|468.25|464.25|468.02|464.02|11
1610348420000|2021-01-11 07:00:20|467.89|463.89|466.68|462.68|467.89|463.89|466.68|462.68|17
1610348430000|2021-01-11 07:00:30|466.44|462.44|465.28|461.28|466.44|462.44|465.16|461.16|11
1610348440000|2021-01-11 07:00:40|465.38|461.38|466.29|462.29|466.73|462.73|465.38|461.38|27
1610348450000|2021-01-11 07:00:50|466.56|462.56|466.31|462.31|466.65|462.65|466.08|462.08|18
1610348460000|2021-01-11 07:01:00|466.63|462.63|466.6|462.6|466.63|462.63|466.08|462.08|21
1610348470000|2021-01-11 07:01:10|467.09|463.09|469.47|465.47|469.47|465.47|467.09|463.09|19
1610348480000|2021-01-11 07:01:20|469.48|465.48|471.76|467.76|471.87|467.87|469.48|465.48|22
1610348490000|2021-01-11 07:01:30|471.86|467.86|473.17|469.17|473.17|469.17|471.86|467.86|6
1610348500000|2021-01-11 07:01:40|473.28|469.28|474.78|470.78|474.78|470.78|473.24|469.24|14
1610348510000|2021-01-11 07:01:50|475.16|471.16|475.07|471.07|475.16|471.16|471.82|467.82|15
1610348520000|2021-01-11 07:02:00|475.57|471.57|475.58|471.58|475.58|471.58|475.14|471.14|16
1610348530000|2021-01-11 07:02:10|475.96|471.96|476.05|472.05|476.66|472.66|475.24|471.24|22
1610348540000|2021-01-11 07:02:20|476.04|472.04|475.97|471.97|476.08|472.08|473.74|469.74|25
1610348550000|2021-01-11 07:02:30|475.96|471.96|474.29|470.29|475.96|471.96|473.3|469.3|15
1610348560000|2021-01-11 07:02:40|474.3|470.3|473.55|469.55|474.31|470.31|473.3|469.3|14
1610348570000|2021-01-11 07:02:50|473.39|469.39|473.9|469.9|474.56|470.56|473|469|23
1610348580000|2021-01-11 07:03:00|473.96|469.96|475.51|471.51|475.51|471.51|473.96|469.96|13
1610348590000|2021-01-11 07:03:10|476.14|472.14|477.51|473.51|477.51|473.51|476.14|472.14|11
1610348600000|2021-01-11 07:03:20|477.82|473.82|478.65|474.65|478.65|474.65|477.82|473.82|6
1610348610000|2021-01-11 07:03:30|479.07|475.07|479.91|475.91|479.91|475.91|479.01|475.01|12
1610348620000|2021-01-11 07:03:40|480.01|476.01|480.12|476.12|480.48|476.48|479.95|475.95|19
1610348630000|2021-01-11 07:03:50|480.22|476.22|479.51|475.51|480.94|476.94|479.51|475.51|12
1610348640000|2021-01-11 07:04:00|479.5|475.5|479.11|475.11|479.54|475.54|479.11|475.11|20
1610348650000|2021-01-11 07:04:10|479.08|475.08|478.47|474.47|479.08|475.08|478.42|474.42|17
1610348660000|2021-01-11 07:04:20|478.37|474.37|479.31|475.31|479.65|475.65|478.27|474.27|14
1610348670000|2021-01-11 07:04:30|478.86|474.86|478.6|474.6|478.98|474.98|478.57|474.57|14
1610348680000|2021-01-11 07:04:40|478.85|474.85|481.01|477.01|481.55|477.55|478.85|474.85|20
1610348690000|2021-01-11 07:04:50|481.02|477.02|482.33|478.33|482.54|478.54|481.02|477.02|30
1610348700000|2021-01-11 07:05:00|482.4|478.4|482.85|478.85|483.03|479.03|482.3|478.3|22
1610348710000|2021-01-11 07:05:10|482.75|478.75|482.63|478.63|483.14|479.14|482.62|478.62|19
1610348720000|2021-01-11 07:05:20|482.64|478.64|480.85|476.85|482.85|478.85|480.85|476.85|21
1610348730000|2021-01-11 07:05:30|480.84|476.84|481.82|477.82|481.95|477.95|480.84|476.84|19
1610348740000|2021-01-11 07:05:40|481.83|477.83|481.59|477.59|482.66|478.66|481.59|477.59|18
1610348750000|2021-01-11 07:05:50|482|478|482.44|478.44|482.44|478.44|480.67|476.67|7
1610348760000|2021-01-11 07:06:00|481.96|477.96|481.4|477.4|481.97|477.97|480.58|476.58|21
1610348770000|2021-01-11 07:06:10|481.31|477.31|481.8|477.8|481.8|477.8|481.31|477.31|13
1610348780000|2021-01-11 07:06:20|481.82|477.82|481.29|477.29|482.08|478.08|481.19|477.19|21
1610348790000|2021-01-11 07:06:30|481.19|477.19|479.55|475.55|481.29|477.29|479.55|475.55|24
1610348800000|2021-01-11 07:06:40|479.42|475.42|481.08|477.08|481.08|477.08|479.37|475.37|15
1610348810000|2021-01-11 07:06:50|481.09|477.09|480.37|476.37|481.44|477.44|480.24|476.24|26
1610348820000|2021-01-11 07:07:00|480.38|476.38|481.23|477.23|481.43|477.43|480.38|476.38|26
1610348830000|2021-01-11 07:07:10|480.98|476.98|480.78|476.78|481.38|477.38|480.5|476.5|32
1610348840000|2021-01-11 07:07:20|480.79|476.79|480.76|476.76|481.46|477.46|480.76|476.76|16
1610348850000|2021-01-11 07:07:30|480.77|476.77|480.6|476.6|480.94|476.94|480.45|476.45|19
1610348860000|2021-01-11 07:07:40|480.67|476.67|479.93|475.93|480.68|476.68|479.93|475.93|13
1610348870000|2021-01-11 07:07:50|479.92|475.92|480.29|476.29|480.31|476.31|479.46|475.46|15
1610348880000|2021-01-11 07:08:00|480.17|476.17|480.32|476.32|480.32|476.32|479.95|475.95|9
1610348890000|2021-01-11 07:08:10|480.47|476.47|480.34|476.34|481.18|477.18|480.29|476.29|23
1610348900000|2021-01-11 07:08:20|480.37|476.37|480.48|476.48|480.57|476.57|480.37|476.37|11
1610348910000|2021-01-11 07:08:30|480.45|476.45|479.26|475.26|480.45|476.45|479.26|475.26|18
1610348920000|2021-01-11 07:08:40|478.87|474.87|478.28|474.28|478.87|474.87|477.83|473.83|14
1610348930000|2021-01-11 07:08:50|479.08|475.08|476.83|472.83|479.54|475.54|476.83|472.83|23
1610348940000|2021-01-11 07:09:00|477.49|473.49|478.62|474.62|478.62|474.62|476.94|472.94|13
1610348950000|2021-01-11 07:09:10|478.7|474.7|479.63|475.63|480.15|476.15|478.7|474.7|18
1610348960000|2021-01-11 07:09:20|479.83|475.83|480.64|476.64|480.64|476.64|479.83|475.83|10
1610348970000|2021-01-11 07:09:30|480.69|476.69|479.85|475.85|480.8|476.8|479.85|475.85|14
1610348980000|2021-01-11 07:09:40|479.86|475.86|478.25|474.25|479.86|475.86|478.25|474.25|15
1610348990000|2021-01-11 07:09:50|478.21|474.21|478.9|474.9|479.05|475.05|477.91|473.91|14
1610349000000|2021-01-11 07:10:00|478.84|474.84|478.64|474.64|478.84|474.84|478.24|474.24|10
1610349010000|2021-01-11 07:10:10|478.57|474.57|479.13|475.13|479.13|475.13|478.57|474.57|9
1610349020000|2021-01-11 07:10:20|479.41|475.41|478.88|474.88|479.49|475.49|478.88|474.88|11
1610349030000|2021-01-11 07:10:30|478.86|474.86|476.39|472.39|478.86|474.86|476.39|472.39|22
1610349040000|2021-01-11 07:10:40|476.17|472.17|477.27|473.27|477.33|473.33|475.82|471.82|20
1610349050000|2021-01-11 07:10:50|477.17|473.17|478.73|474.73|478.73|474.73|477.12|473.12|14
1610349060000|2021-01-11 07:11:00|479|475|479.21|475.21|479.41|475.41|479|475|5
1610349070000|2021-01-11 07:11:10|479.2|475.2|478.04|474.04|479.92|475.92|477.44|473.44|18
1610349080000|2021-01-11 07:11:20|477.98|473.98|477.56|473.56|478.83|474.83|477.39|473.39|26
1610349090000|2021-01-11 07:11:30|477.99|473.99|479.86|475.86|479.95|475.95|477.98|473.98|9
1610349100000|2021-01-11 07:11:40|480.01|476.01|480.1|476.1|480.1|476.1|479.12|475.12|11
1610349110000|2021-01-11 07:11:50|480.08|476.08|479.59|475.59|480.09|476.09|479.48|475.48|14
1610349120000|2021-01-11 07:12:00|479.96|475.96|479.82|475.82|479.96|475.96|479.25|475.25|12
1610349130000|2021-01-11 07:12:10|480.06|476.06|481.01|477.01|481.01|477.01|480.05|476.05|5
1610349140000|2021-01-11 07:12:20|479.5|475.5|480.33|476.33|480.36|476.36|479.5|475.5|13
1610349150000|2021-01-11 07:12:30|480.3|476.3|480.44|476.44|480.45|476.45|479.06|475.06|15
1610349160000|2021-01-11 07:12:40|480.43|476.43|480.01|476.01|480.64|476.64|479.02|475.02|24
1610349170000|2021-01-11 07:12:50|480|476|479.38|475.38|480.29|476.29|479.03|475.03|22
1610349180000|2021-01-11 07:13:00|479.21|475.21|479.42|475.42|480.58|476.58|479.21|475.21|13
1610349190000|2021-01-11 07:13:10|479.4|475.4|479.58|475.58|479.95|475.95|479.32|475.32|13
1610349200000|2021-01-11 07:13:20|479.69|475.69|478.86|474.86|480.07|476.07|478.66|474.66|9
1610349210000|2021-01-11 07:13:30|479.25|475.25|479.87|475.87|479.98|475.98|479.25|475.25|15
1610349220000|2021-01-11 07:13:40|479.78|475.78|479.34|475.34|479.86|475.86|479.02|475.02|12
1610349230000|2021-01-11 07:13:50|479.33|475.33|479.58|475.58|479.64|475.64|479.06|475.06|13
1610349240000|2021-01-11 07:14:00|479.66|475.66|479.86|475.86|479.86|475.86|479.66|475.66|4
1610349250000|2021-01-11 07:14:10|480.01|476.01|478.6|474.6|480.01|476.01|478.6|474.6|17
1610349260000|2021-01-11 07:14:20|478.38|474.38|477.22|473.22|478.38|474.38|476.89|472.89|22
1610349270000|2021-01-11 07:14:30|477.2|473.2|476.06|472.06|477.92|473.92|476.04|472.04|28
1610349280000|2021-01-11 07:14:40|476.07|472.07|475.05|471.05|476.89|472.89|475.04|471.04|22
1610349290000|2021-01-11 07:14:50|475.04|471.04|474.86|470.86|475.04|471.04|473.96|469.96|16
1610349300000|2021-01-11 07:15:00|475.17|471.17|476.08|472.08|476.17|472.17|475.17|471.17|18
1610349310000|2021-01-11 07:15:10|475.76|471.76|475.59|471.59|476.05|472.05|474.8|470.8|14
1610349320000|2021-01-11 07:15:20|475.62|471.62|475.23|471.23|475.82|471.82|474.67|470.67|25
1610349330000|2021-01-11 07:15:30|475.24|471.24|474.8|470.8|475.3|471.3|474.17|470.17|24
1610349340000|2021-01-11 07:15:40|474.59|470.59|472.46|468.46|474.59|470.59|472.46|468.46|16
1610349350000|2021-01-11 07:15:50|472.32|468.32|471.46|467.46|472.32|468.32|471.26|467.26|7
1610349360000|2021-01-11 07:16:00|471.27|467.27|469.19|465.19|471.27|467.27|469.19|465.19|15
1610349370000|2021-01-11 07:16:10|469.17|465.17|472.01|468.01|472.01|468.01|468.93|464.93|11
1610349380000|2021-01-11 07:16:20|472.68|468.68|472.11|468.11|472.68|468.68|472.11|468.11|9
1610349390000|2021-01-11 07:16:30|472.02|468.02|470.93|466.93|472.02|468.02|470.92|466.92|26
1610349400000|2021-01-11 07:16:40|471.16|467.16|471.54|467.54|471.54|467.54|470.93|466.93|11
1610349410000|2021-01-11 07:16:50|471.04|467.04|470.69|466.69|471.54|467.54|470.69|466.69|13
1610349420000|2021-01-11 07:17:00|470.7|466.7|469.05|465.05|470.7|466.7|469.05|465.05|13
1610349430000|2021-01-11 07:17:10|468.84|464.84|468.34|464.34|468.84|464.84|468.34|464.34|8
1610349440000|2021-01-11 07:17:20|468.35|464.35|468.62|464.62|469.61|465.61|468.35|464.35|21
1610349450000|2021-01-11 07:17:30|468.61|464.61|469.64|465.64|469.73|465.73|468.61|464.61|11
1610349460000|2021-01-11 07:17:40|470.2|466.2|469.22|465.22|470.25|466.25|469.22|465.22|21
1610349470000|2021-01-11 07:17:50|469.24|465.24|471.14|467.14|471.14|467.14|469.24|465.24|19
1610349480000|2021-01-11 07:18:00|471.21|467.21|471.47|467.47|471.88|467.88|471|467|13
1610349490000|2021-01-11 07:18:10|471.52|467.52|472.38|468.38|472.38|468.38|470.9|466.9|21
1610349500000|2021-01-11 07:18:20|472.16|468.16|472.85|468.85|472.85|468.85|471.93|467.93|9
1610349510000|2021-01-11 07:18:30|472.91|468.91|475.7|471.7|475.7|471.7|472.91|468.91|20
1610349520000|2021-01-11 07:18:40|475.33|471.33|476.63|472.63|476.74|472.74|474.67|470.67|30
1610349530000|2021-01-11 07:18:50|476.74|472.74|476.54|472.54|477.43|473.43|476.54|472.54|16
1610349540000|2021-01-11 07:19:00|476.56|472.56|475.56|471.56|476.63|472.63|474.9|470.9|21
1610349550000|2021-01-11 07:19:10|475.76|471.76|475.38|471.38|475.76|471.76|475.28|471.28|12
1610349560000|2021-01-11 07:19:20|475.53|471.53|476.54|472.54|477.65|473.65|475.42|471.42|28
1610349570000|2021-01-11 07:19:30|476.88|472.88|475.54|471.54|477.18|473.18|474.98|470.98|26
1610349580000|2021-01-11 07:19:40|475.19|471.19|475.3|471.3|476.86|472.86|475.11|471.11|25
1610349590000|2021-01-11 07:19:50|475.01|471.01|475.21|471.21|475.82|471.82|474.68|470.68|19
1610349600000|2021-01-11 07:20:00|475.09|471.09|477.18|473.18|477.38|473.38|475.07|471.07|21
1610349610000|2021-01-11 07:20:10|477.27|473.27|477.49|473.49|478.65|474.65|477.27|473.27|22
1610349620000|2021-01-11 07:20:20|477.39|473.39|477.05|473.05|477.9|473.9|477.05|473.05|23
1610349630000|2021-01-11 07:20:30|475.95|471.95|474.17|470.17|476.53|472.53|474.17|470.17|22
1610349640000|2021-01-11 07:20:40|474.31|470.31|475.88|471.88|475.88|471.88|474.31|470.31|19
1610349650000|2021-01-11 07:20:50|475.96|471.96|475.86|471.86|476.49|472.49|475.85|471.85|25
1610349660000|2021-01-11 07:21:00|475.87|471.87|475.82|471.82|476.19|472.19|475.04|471.04|23
1610349670000|2021-01-11 07:21:10|475.93|471.93|477.55|473.55|477.55|473.55|475.93|471.93|11
1610349680000|2021-01-11 07:21:20|477.36|473.36|475.9|471.9|478.11|474.11|475.9|471.9|18
1610349690000|2021-01-11 07:21:30|475.84|471.84|475.91|471.91|476.92|472.92|475.36|471.36|22
1610349700000|2021-01-11 07:21:40|476.24|472.24|474.02|470.02|476.24|472.24|473.93|469.93|25
1610349710000|2021-01-11 07:21:50|473.86|469.86|474.85|470.85|474.94|470.94|473.52|469.52|26
1610349720000|2021-01-11 07:22:00|474.65|470.65|475.62|471.62|475.62|471.62|474.1|470.1|20
1610349730000|2021-01-11 07:22:10|475.63|471.63|476.33|472.33|476.9|472.9|475.63|471.63|23
1610349740000|2021-01-11 07:22:20|476.15|472.15|474.62|470.62|476.15|472.15|473.78|469.78|29
1610349750000|2021-01-11 07:22:30|474.72|470.72|475.23|471.23|475.68|471.68|474.7|470.7|29
1610349760000|2021-01-11 07:22:40|475.17|471.17|475.14|471.14|476.45|472.45|474.38|470.38|20
1610349770000|2021-01-11 07:22:50|475.46|471.46|475.6|471.6|476.57|472.57|475|471|22
1610349780000|2021-01-11 07:23:00|475|471|477.66|473.66|477.66|473.66|474.9|470.9|26
1610349790000|2021-01-11 07:23:10|477.67|473.67|476.42|472.42|478.21|474.21|476.42|472.42|13
1610349800000|2021-01-11 07:23:20|476.44|472.44|478.57|474.57|478.57|474.57|476.44|472.44|16
1610349810000|2021-01-11 07:23:30|478.51|474.51|478.1|474.1|478.51|474.51|478.04|474.04|6
1610349820000|2021-01-11 07:23:40|478.26|474.26|478.73|474.73|478.74|474.74|478.26|474.26|14
1610349830000|2021-01-11 07:23:50|478.8|474.8|477.41|473.41|478.8|474.8|476.7|472.7|20
1610349840000|2021-01-11 07:24:00|476.97|472.97|476.79|472.79|477.21|473.21|476.62|472.62|17
1610349850000|2021-01-11 07:24:10|476.8|472.8|477.38|473.38|478.51|474.51|476.65|472.65|18
1610349860000|2021-01-11 07:24:20|477.48|473.48|476.46|472.46|478.15|474.15|476.24|472.24|26
1610349870000|2021-01-11 07:24:30|476.44|472.44|476.95|472.95|476.95|472.95|476.36|472.36|13
1610349880000|2021-01-11 07:24:40|476.96|472.96|477.15|473.15|477.16|473.16|476.96|472.96|12
1610349890000|2021-01-11 07:24:50|477.14|473.14|478.12|474.12|478.12|474.12|477.14|473.14|11
1610349900000|2021-01-11 07:25:00|478.13|474.13|477.92|473.92|478.85|474.85|477.36|473.36|24
1610349910000|2021-01-11 07:25:10|477.93|473.93|478.29|474.29|478.6|474.6|477.01|473.01|16
1610349920000|2021-01-11 07:25:20|478.3|474.3|478.2|474.2|478.3|474.3|477|473|19
1610349930000|2021-01-11 07:25:30|478.21|474.21|478.2|474.2|478.29|474.29|476.81|472.81|14
1610349940000|2021-01-11 07:25:40|478.19|474.19|478.79|474.79|478.81|474.81|478.19|474.19|4
1610349950000|2021-01-11 07:25:50|479.26|475.26|477.21|473.21|479.26|475.26|476.86|472.86|21
1610349960000|2021-01-11 07:26:00|477.2|473.2|477.59|473.59|477.59|473.59|476.98|472.98|15
1610349970000|2021-01-11 07:26:10|477.92|473.92|479.17|475.17|479.17|475.17|477.89|473.89|23
1610349980000|2021-01-11 07:26:20|478.91|474.91|478.71|474.71|479.33|475.33|477.26|473.26|12
1610349990000|2021-01-11 07:26:30|478.7|474.7|479.87|475.87|479.87|475.87|478.55|474.55|16
1610350000000|2021-01-11 07:26:40|479.86|475.86|479.84|475.84|479.86|475.86|479.84|475.84|2
1610350010000|2021-01-11 07:26:50|480.01|476.01|480.19|476.19|480.33|476.33|480.01|476.01|11
1610350020000|2021-01-11 07:27:00|480.42|476.42|479.92|475.92|480.42|476.42|479.82|475.82|22
1610350030000|2021-01-11 07:27:10|479.84|475.84|480.08|476.08|480.19|476.19|477.25|473.25|13
1610350040000|2021-01-11 07:27:20|480.19|476.19|479.48|475.48|480.39|476.39|477.62|473.62|16
1610350050000|2021-01-11 07:27:30|479.81|475.81|480.46|476.46|480.46|476.46|479.81|475.81|7
1610350060000|2021-01-11 07:27:40|480.53|476.53|481.03|477.03|481.06|477.06|480.53|476.53|10
1610350070000|2021-01-11 07:27:50|481.02|477.02|480.89|476.89|481.02|477.02|479.91|475.91|15
1610350080000|2021-01-11 07:28:00|480.91|476.91|480.84|476.84|480.91|476.91|479.91|475.91|19
1610350090000|2021-01-11 07:28:10|480.82|476.82|480.81|476.81|480.82|476.82|480.8|476.8|4
1610350100000|2021-01-11 07:28:20|480.79|476.79|479.97|475.97|480.79|476.79|479.6|475.6|18
1610350110000|2021-01-11 07:28:30|480.02|476.02|481.02|477.02|481.02|477.02|480.02|476.02|14
1610350120000|2021-01-11 07:28:40|481.01|477.01|481.76|477.76|481.77|477.77|481.01|477.01|10
1610350130000|2021-01-11 07:28:50|481.67|477.67|481.16|477.16|481.67|477.67|480.77|476.77|13
1610350140000|2021-01-11 07:29:00|481.09|477.09|481.87|477.87|481.87|477.87|481|477|15
1610350150000|2021-01-11 07:29:10|481.98|477.98|481.19|477.19|482.05|478.05|479.36|475.36|11
1610350160000|2021-01-11 07:29:20|481.27|477.27|482.16|478.16|482.16|478.16|481.27|477.27|14
1610350170000|2021-01-11 07:29:30|482.24|478.24|482.93|478.93|482.93|478.93|482.24|478.24|5
1610350180000|2021-01-11 07:29:40|483.33|479.33|483.91|479.91|483.91|479.91|481.75|477.75|9
1610350190000|2021-01-11 07:29:50|484.4|480.4|484.69|480.69|484.69|480.69|484.4|480.4|2
1610350200000|2021-01-11 07:30:00|484.7|480.7|484.99|480.99|484.99|480.99|484.7|480.7|3
1610350210000|2021-01-11 07:30:10|485.15|481.15|485.61|481.61|485.62|481.62|485.15|481.15|6
1610350220000|2021-01-11 07:30:20|485.5|481.5|485.52|481.52|486.02|482.02|485.36|481.36|8
1610350230000|2021-01-11 07:30:30|485.6|481.6|486.37|482.37|486.37|482.37|485.6|481.6|3
1610350240000|2021-01-11 07:30:40|486.32|482.32|486.45|482.45|486.46|482.46|486.32|482.32|6
1610350250000|2021-01-11 07:30:50|486.3|482.3|485.13|481.13|486.3|482.3|485.13|481.13|14
1610350260000|2021-01-11 07:31:00|484.91|480.91|482.94|478.94|484.91|480.91|482.53|478.53|22
1610350270000|2021-01-11 07:31:10|483.24|479.24|484.54|480.54|484.54|480.54|483.2|479.2|12
1610350280000|2021-01-11 07:31:20|484.69|480.69|485.05|481.05|485.05|481.05|484.69|480.69|3
1610350290000|2021-01-11 07:31:30|485.04|481.04|485.34|481.34|485.34|481.34|485.04|481.04|5
1610350300000|2021-01-11 07:31:40|485.47|481.47|487.56|483.56|488.33|484.33|485.47|481.47|19
1610350310000|2021-01-11 07:31:50|483.96|479.96|488.02|484.02|488.02|484.02|483.96|479.96|12
1610350320000|2021-01-11 07:32:00|488.29|484.29|488.41|484.41|488.41|484.41|488.12|484.12|11
1610350330000|2021-01-11 07:32:10|489.14|485.14|489.15|485.15|489.15|485.15|489.14|485.14|2
1610350340000|2021-01-11 07:32:20|486.83|482.83|489.34|485.34|489.35|485.35|486.83|482.83|11
1610350350000|2021-01-11 07:32:30|488.99|484.99|489.52|485.52|489.55|485.55|488.99|484.99|7
1610350360000|2021-01-11 07:32:40|489.51|485.51|488.08|484.08|489.51|485.51|487.23|483.23|21
1610350370000|2021-01-11 07:32:50|488|484|488|484|488|484|488|484|1
1610350380000|2021-01-11 07:33:00|487.93|483.93|486.83|482.83|487.93|483.93|486.61|482.61|16
1610350390000|2021-01-11 07:33:10|486.48|482.48|486.95|482.95|486.95|482.95|484.48|480.48|27
1610350400000|2021-01-11 07:33:20|487.02|483.02|486.2|482.2|487.03|483.03|485.97|481.97|17
1610350410000|2021-01-11 07:33:30|486.36|482.36|487.17|483.17|487.3|483.3|486.36|482.36|15
1610350420000|2021-01-11 07:33:40|487.16|483.16|488.28|484.28|488.28|484.28|487.07|483.07|11
1610350430000|2021-01-11 07:33:50|488.62|484.62|487.45|483.45|489.53|485.53|487.45|483.45|29
1610350440000|2021-01-11 07:34:00|488.44|484.44|488.56|484.56|488.91|484.91|488.44|484.44|15
1610350450000|2021-01-11 07:34:10|488.26|484.26|487.32|483.32|488.26|484.26|487.32|483.32|17
1610350460000|2021-01-11 07:34:20|487.28|483.28|485.88|481.88|487.28|483.28|485.36|481.36|25
1610350470000|2021-01-11 07:34:30|485.48|481.48|485.82|481.82|486.9|482.9|485.18|481.18|18
1610350480000|2021-01-11 07:34:40|485.76|481.76|486.19|482.19|486.54|482.54|485.74|481.74|18
1610350490000|2021-01-11 07:34:50|486.14|482.14|485.81|481.81|486.14|482.14|485.73|481.73|15
1610350500000|2021-01-11 07:35:00|485.87|481.87|486.18|482.18|486.74|482.74|485.87|481.87|22
1610350510000|2021-01-11 07:35:10|486.9|482.9|487.83|483.83|487.84|483.84|486.64|482.64|19
1610350520000|2021-01-11 07:35:20|487.89|483.89|487.92|483.92|487.93|483.93|487.89|483.89|5
1610350530000|2021-01-11 07:35:30|487.79|483.79|487.46|483.46|487.79|483.79|487.46|483.46|5
1610350540000|2021-01-11 07:35:40|487.29|483.29|487.25|483.25|487.29|483.29|487.23|483.23|6
1610350550000|2021-01-11 07:35:50|487.38|483.38|487.44|483.44|487.44|483.44|487.36|483.36|4
1610350560000|2021-01-11 07:36:00|487.56|483.56|488.11|484.11|488.11|484.11|487.45|483.45|11
1610350570000|2021-01-11 07:36:10|488.17|484.17|488.6|484.6|488.6|484.6|488.17|484.17|5
1610350580000|2021-01-11 07:36:20|488.35|484.35|488.29|484.29|488.35|484.35|488.18|484.18|10
1610350590000|2021-01-11 07:36:30|488.38|484.38|488.33|484.33|488.98|484.98|488.33|484.33|9
1610350600000|2021-01-11 07:36:40|488.32|484.32|488.34|484.34|488.34|484.34|488.18|484.18|10
1610350610000|2021-01-11 07:36:50|488.4|484.4|490.55|486.55|490.55|486.55|488.4|484.4|14
1610350620000|2021-01-11 07:37:00|490.82|486.82|491.56|487.56|491.56|487.56|490.82|486.82|6
1610350630000|2021-01-11 07:37:10|491.55|487.55|492.05|488.05|492.05|488.05|491.55|487.55|4
1610350640000|2021-01-11 07:37:20|492.04|488.04|491.87|487.87|492.05|488.05|491.87|487.87|8
1610350650000|2021-01-11 07:37:30|491.84|487.84|492.49|488.49|492.49|488.49|491.62|487.62|9
1610350660000|2021-01-11 07:37:40|492.36|488.36|491.89|487.89|492.36|488.36|491.89|487.89|5
1610350670000|2021-01-11 07:37:50|492.04|488.04|491.96|487.96|492.04|488.04|491.96|487.96|2
1610350680000|2021-01-11 07:38:00|492.02|488.02|491.15|487.15|492.17|488.17|491.15|487.15|7
1610350690000|2021-01-11 07:38:10|491.14|487.14|490.78|486.78|491.14|487.14|489.68|485.68|20
1610350700000|2021-01-11 07:38:20|490.77|486.77|490.68|486.68|490.77|486.77|490.67|486.67|4
1610350710000|2021-01-11 07:38:30|491.3|487.3|491.14|487.14|491.49|487.49|490.86|486.86|13
1610350720000|2021-01-11 07:38:40|491.32|487.32|491.71|487.71|491.8|487.8|491.32|487.32|9
1610350730000|2021-01-11 07:38:50|491.63|487.63|491.06|487.06|491.63|487.63|490.97|486.97|6
1610350740000|2021-01-11 07:39:00|491.2|487.2|491.32|487.32|491.32|487.32|491.2|487.2|2
1610350750000|2021-01-11 07:39:10|491.28|487.28|491.94|487.94|491.94|487.94|491.22|487.22|12
1610350760000|2021-01-11 07:39:20|491.67|487.67|491.22|487.22|491.67|487.67|491.06|487.06|8
1610350770000|2021-01-11 07:39:30|491.16|487.16|491.06|487.06|491.16|487.16|491.06|487.06|4
1610350780000|2021-01-11 07:39:40|491.05|487.05|492.3|488.3|492.3|488.3|491.02|487.02|14
1610350790000|2021-01-11 07:39:50|492.22|488.22|491.65|487.65|492.22|488.22|491.65|487.65|9
1610350800000|2021-01-11 07:40:00|491.58|487.58|491.65|487.65|491.8|487.8|491.57|487.57|7
1610350810000|2021-01-11 07:40:10|491.59|487.59|490.17|486.17|491.59|487.59|490.17|486.17|14
1610350820000|2021-01-11 07:40:20|490.37|486.37|490.72|486.72|490.72|486.72|489.69|485.69|20
1610350830000|2021-01-11 07:40:30|490.62|486.62|490.58|486.58|490.62|486.62|489.01|485.01|28
1610350840000|2021-01-11 07:40:40|490.7|486.7|489.42|485.42|490.86|486.86|489.42|485.42|18
1610350850000|2021-01-11 07:40:50|489.43|485.43|489.96|485.96|489.96|485.96|489.43|485.43|12
1610350860000|2021-01-11 07:41:00|489.95|485.95|490.82|486.82|490.82|486.82|489.95|485.95|12
1610350870000|2021-01-11 07:41:10|490.81|486.81|491.82|487.82|491.82|487.82|490.81|486.81|18
1610350880000|2021-01-11 07:41:20|491.86|487.86|492.71|488.71|492.71|488.71|491.86|487.86|13
1610350890000|2021-01-11 07:41:30|492.7|488.7|492.96|488.96|492.96|488.96|492.7|488.7|10
1610350900000|2021-01-11 07:41:40|492.89|488.89|493.97|489.97|493.97|489.97|492.88|488.88|14
1610350910000|2021-01-11 07:41:50|493.96|489.96|492.99|488.99|493.97|489.97|492.86|488.86|28
1610350920000|2021-01-11 07:42:00|493.07|489.07|493.69|489.69|493.7|489.7|492.96|488.96|19
1610350930000|2021-01-11 07:42:10|493.51|489.51|493.67|489.67|493.72|489.72|492.75|488.75|22
1610350940000|2021-01-11 07:42:20|493.99|489.99|493.88|489.88|494.09|490.09|493.37|489.37|21
1610350950000|2021-01-11 07:42:30|493.87|489.87|493.58|489.58|494.39|490.39|493.37|489.37|21
1610350960000|2021-01-11 07:42:40|493.57|489.57|493.55|489.55|493.57|489.57|493.55|489.55|2
1610350970000|2021-01-11 07:42:50|493.56|489.56|493.93|489.93|493.93|489.93|493.56|489.56|5
1610350980000|2021-01-11 07:43:00|493.98|489.98|492.47|488.47|493.98|489.98|491.98|487.98|16
1610350990000|2021-01-11 07:43:10|492.53|488.53|493.27|489.27|493.35|489.35|492.53|488.53|15
1610351000000|2021-01-11 07:43:20|493.26|489.26|492.87|488.87|493.57|489.57|492.87|488.87|15
1610351010000|2021-01-11 07:43:30|492.81|488.81|492.4|488.4|492.81|488.81|492.24|488.24|11
1610351020000|2021-01-11 07:43:40|492.48|488.48|493.13|489.13|493.14|489.14|492.47|488.47|8
1610351030000|2021-01-11 07:43:50|493.12|489.12|493.03|489.03|493.12|489.12|493.03|489.03|3
1610351040000|2021-01-11 07:44:00|492.95|488.95|492.39|488.39|492.95|488.95|492.09|488.09|16
1610351050000|2021-01-11 07:44:10|492.15|488.15|491.96|487.96|492.15|488.15|491.75|487.75|10
1610351060000|2021-01-11 07:44:20|491.99|487.99|491.97|487.97|492.06|488.06|491.97|487.97|4
1610351070000|2021-01-11 07:44:30|491.79|487.79|491.63|487.63|491.82|487.82|491.18|487.18|9
1610351100000|2021-01-11 07:45:00|491.7|487.7|490.27|486.27|491.7|487.7|489.61|485.61|13
1610351110000|2021-01-11 07:45:10|490.29|486.29|491.72|487.72|491.72|487.72|490.29|486.29|16
1610351120000|2021-01-11 07:45:20|491.79|487.79|493.33|489.33|493.33|489.33|491.79|487.79|21
1610351130000|2021-01-11 07:45:30|493.34|489.34|494.37|490.37|494.37|490.37|493.34|489.34|18
1610351140000|2021-01-11 07:45:40|494.36|490.36|494.77|490.77|494.77|490.77|494.06|490.06|16
1610351150000|2021-01-11 07:45:50|494.66|490.66|493.74|489.74|494.66|490.66|491.38|487.38|8
1610351160000|2021-01-11 07:46:00|493.47|489.47|492.34|488.34|493.47|489.47|492.09|488.09|6
1610351170000|2021-01-11 07:46:10|492.33|488.33|490.69|486.69|492.33|488.33|490.6|486.6|16
1610351180000|2021-01-11 07:46:20|490.7|486.7|491.06|487.06|491.06|487.06|490.7|486.7|8
1610351190000|2021-01-11 07:46:30|491.33|487.33|490.5|486.5|491.53|487.53|490.49|486.49|20
1610351200000|2021-01-11 07:46:40|490.4|486.4|488.43|484.43|490.4|486.4|488.43|484.43|10
1610351210000|2021-01-11 07:46:50|488.69|484.69|488.71|484.71|488.79|484.79|488.69|484.69|5
1610351220000|2021-01-11 07:47:00|488.5|484.5|489.27|485.27|489.28|485.28|488.27|484.27|9
1610351230000|2021-01-11 07:47:10|489.08|485.08|488.56|484.56|489.36|485.36|488.37|484.37|13
1610351240000|2021-01-11 07:47:20|488.59|484.59|489.44|485.44|489.44|485.44|488.59|484.59|13
1610351250000|2021-01-11 07:47:30|489.54|485.54|490.79|486.79|490.8|486.8|489.54|485.54|12
1610351260000|2021-01-11 07:47:40|490.69|486.69|490.69|486.69|490.79|486.79|490.45|486.45|14
1610351270000|2021-01-11 07:47:50|491.12|487.12|491.7|487.7|491.9|487.9|491.12|487.12|9
1610351280000|2021-01-11 07:48:00|491.57|487.57|490.63|486.63|491.57|487.57|490.43|486.43|10
1610351290000|2021-01-11 07:48:10|490.66|486.66|490.63|486.63|490.83|486.83|490.47|486.47|8
1610351300000|2021-01-11 07:48:20|490.62|486.62|490.12|486.12|490.62|486.62|490.12|486.12|3
1610351310000|2021-01-11 07:48:30|490.13|486.13|490.81|486.81|490.92|486.92|489.78|485.78|23
1610351320000|2021-01-11 07:48:40|490.82|486.82|491.92|487.92|491.93|487.93|490.82|486.82|11
1610351330000|2021-01-11 07:48:50|491.76|487.76|491.12|487.12|491.76|487.76|490.75|486.75|14
1610351340000|2021-01-11 07:49:00|491.11|487.11|489.73|485.73|491.14|487.14|489.71|485.71|19
1610351350000|2021-01-11 07:49:10|489.84|485.84|489.9|485.9|489.91|485.91|489.8|485.8|6
1610351360000|2021-01-11 07:49:20|489.79|485.79|490.47|486.47|490.47|486.47|489.79|485.79|14
1610351370000|2021-01-11 07:49:30|490.48|486.48|491.23|487.23|491.24|487.24|490.48|486.48|11
1610351380000|2021-01-11 07:49:40|491.32|487.32|490.55|486.55|491.5|487.5|490.55|486.55|9
1610351390000|2021-01-11 07:49:50|490.83|486.83|491.72|487.72|491.72|487.72|490.83|486.83|13
1610351400000|2021-01-11 07:50:00|491.71|487.71|491.6|487.6|491.73|487.73|491.43|487.43|9
1610351410000|2021-01-11 07:50:10|491.67|487.67|492.93|488.93|492.93|488.93|491.67|487.67|7
1610351420000|2021-01-11 07:50:20|492.87|488.87|491.36|487.36|492.87|488.87|491.35|487.35|15
1610351430000|2021-01-11 07:50:30|491.44|487.44|491.58|487.58|491.58|487.58|491.44|487.44|5
1610351440000|2021-01-11 07:50:40|491.57|487.57|491.7|487.7|491.7|487.7|491.57|487.57|3
1610351450000|2021-01-11 07:50:50|491.53|487.53|490.91|486.91|491.53|487.53|490.49|486.49|13
1610351460000|2021-01-11 07:51:00|490.77|486.77|490.04|486.04|490.77|486.77|490.03|486.03|8
1610351470000|2021-01-11 07:51:10|490.18|486.18|490.85|486.85|490.85|486.85|490.18|486.18|5
1610351480000|2021-01-11 07:51:20|491.02|487.02|491.76|487.76|491.76|487.76|491.02|487.02|5
1610351490000|2021-01-11 07:51:30|491.42|487.42|491.3|487.3|491.42|487.42|491.26|487.26|7
1610351500000|2021-01-11 07:51:40|491.23|487.23|491.11|487.11|491.23|487.23|490.81|486.81|10
1610351510000|2021-01-11 07:51:50|491.26|487.26|490.65|486.65|491.26|487.26|490.25|486.25|9
1610351520000|2021-01-11 07:52:00|490.61|486.61|490.12|486.12|490.72|486.72|489.15|485.15|12
1610351530000|2021-01-11 07:52:10|489.62|485.62|489.65|485.65|489.65|485.65|489.22|485.22|12
1610351540000|2021-01-11 07:52:20|489.51|485.51|488.96|484.96|489.51|485.51|488.76|484.76|20
1610351550000|2021-01-11 07:52:30|488.95|484.95|488.6|484.6|488.95|484.95|488.37|484.37|15
1610351560000|2021-01-11 07:52:40|488.61|484.61|488.87|484.87|488.93|484.93|488.61|484.61|8
1610351570000|2021-01-11 07:52:50|488.88|484.88|488.74|484.74|488.88|484.88|488.74|484.74|5
1610351580000|2021-01-11 07:53:00|488.91|484.91|489.5|485.5|489.55|485.55|488.91|484.91|9
1610351590000|2021-01-11 07:53:10|489.71|485.71|490.23|486.23|490.36|486.36|489.71|485.71|7
1610351600000|2021-01-11 07:53:20|490.35|486.35|490.33|486.33|490.53|486.53|490.25|486.25|13
1610351610000|2021-01-11 07:53:30|490.31|486.31|490.11|486.11|490.32|486.32|490.06|486.06|4
1610351620000|2021-01-11 07:53:40|489.87|485.87|489.7|485.7|489.87|485.87|488.83|484.83|13
1610351630000|2021-01-11 07:53:50|489.69|485.69|490.15|486.15|490.15|486.15|489.69|485.69|7
1610351640000|2021-01-11 07:54:00|490.26|486.26|490.44|486.44|490.44|486.44|490.26|486.26|3
1610351650000|2021-01-11 07:54:10|490.43|486.43|490.23|486.23|490.43|486.43|489.02|485.02|16
1610351660000|2021-01-11 07:54:20|490.24|486.24|490.47|486.47|490.72|486.72|490.24|486.24|5
1610351670000|2021-01-11 07:54:30|490.48|486.48|490.44|486.44|490.48|486.48|490.37|486.37|4
1610351680000|2021-01-11 07:54:40|489.43|485.43|489.99|485.99|490|486|489.01|485.01|15
1610351690000|2021-01-11 07:54:50|490.08|486.08|491.65|487.65|491.65|487.65|490.08|486.08|12
1610351700000|2021-01-11 07:55:00|492.07|488.07|492.07|488.07|492.07|488.07|492.07|488.07|1
1610351710000|2021-01-11 07:55:10|492.1|488.1|492.98|488.98|492.98|488.98|492.1|488.1|7
1610351720000|2021-01-11 07:55:20|492.97|488.97|493.38|489.38|493.38|489.38|492.97|488.97|5
1610351730000|2021-01-11 07:55:30|493.79|489.79|494.12|490.12|494.12|490.12|493.7|489.7|5
1610351740000|2021-01-11 07:55:40|494.17|490.17|493.93|489.93|494.17|490.17|493.92|489.92|3
1610351750000|2021-01-11 07:55:50|493.94|489.94|494.61|490.61|494.61|490.61|493.93|489.93|9
1610351760000|2021-01-11 07:56:00|495.72|491.72|495.35|491.35|495.72|491.72|495.35|491.35|2
1610351770000|2021-01-11 07:56:10|495.42|491.42|495.42|491.42|495.42|491.42|495.42|491.42|1
1610351780000|2021-01-11 07:56:20|495.43|491.43|495.76|491.76|495.76|491.76|495.43|491.43|3
1610351790000|2021-01-11 07:56:30|495.79|491.79|494.08|490.08|495.79|491.79|494.08|490.08|14
1610351800000|2021-01-11 07:56:40|494.15|490.15|493.69|489.69|494.15|490.15|493.69|489.69|7
1610351810000|2021-01-11 07:56:50|493.56|489.56|493.55|489.55|493.56|489.56|493.55|489.55|2
1610351820000|2021-01-11 07:57:00|493.36|489.36|493.22|489.22|493.36|489.36|493.21|489.21|3
1610351830000|2021-01-11 07:57:10|493.17|489.17|492.79|488.79|493.17|489.17|491.94|487.94|9
1610351840000|2021-01-11 07:57:20|492.89|488.89|492.9|488.9|492.9|488.9|492.89|488.89|2
1610351850000|2021-01-11 07:57:30|492.91|488.91|494.09|490.09|494.09|490.09|492.91|488.91|15
1610351860000|2021-01-11 07:57:40|494.02|490.02|492.49|488.49|494.02|490.02|491.75|487.75|16
1610351870000|2021-01-11 07:57:50|492.5|488.5|492.98|488.98|493.1|489.1|492.5|488.5|8
1610351880000|2021-01-11 07:58:00|492.82|488.82|492.57|488.57|492.82|488.82|492.57|488.57|7
1610351890000|2021-01-11 07:58:10|492.55|488.55|493.41|489.41|493.41|489.41|492.55|488.55|6
1610351900000|2021-01-11 07:58:20|493.33|489.33|493.3|489.3|493.33|489.33|493.3|489.3|2
1610351910000|2021-01-11 07:58:30|493.29|489.29|493.29|489.29|493.29|489.29|493.29|489.29|1
1610351920000|2021-01-11 07:58:40|493.1|489.1|492.65|488.65|493.1|489.1|492.65|488.65|13
1610351930000|2021-01-11 07:58:50|492.77|488.77|493.15|489.15|493.15|489.15|492.65|488.65|8
1610351940000|2021-01-11 07:59:00|493.1|489.1|492.85|488.85|493.1|489.1|492.63|488.63|14
1610351950000|2021-01-11 07:59:10|492.82|488.82|492.68|488.68|493.37|489.37|492.68|488.68|14
1610351960000|2021-01-11 07:59:20|492.62|488.62|492.77|488.77|492.82|488.82|492.51|488.51|8
1610351970000|2021-01-11 07:59:30|492.96|488.96|492.51|488.51|492.96|488.96|492.39|488.39|8
1610351980000|2021-01-11 07:59:40|492.31|488.31|491.49|487.49|492.44|488.44|491.49|487.49|9
1610351990000|2021-01-11 07:59:50|491.42|487.42|491.15|487.15|492.01|488.01|491.15|487.15|8
1610352000000|2021-01-11 08:00:00|491.28|487.28|491.47|487.47|491.72|487.72|491.27|487.27|11
1610352010000|2021-01-11 08:00:10|491.46|487.46|491.19|487.19|491.46|487.46|491.19|487.19|8
1610352020000|2021-01-11 08:00:20|491.27|487.27|491.25|487.25|491.3|487.3|490.57|486.57|15
1610352030000|2021-01-11 08:00:30|491.19|487.19|490.76|486.76|491.19|487.19|490.76|486.76|7
1610352040000|2021-01-11 08:00:40|490.77|486.77|490.53|486.53|490.77|486.77|490.53|486.53|7
1610352050000|2021-01-11 08:00:50|490.47|486.47|490.81|486.81|490.81|486.81|490.45|486.45|7
1610352060000|2021-01-11 08:01:00|490.94|486.94|490.4|486.4|491.02|487.02|490.39|486.39|15
1610352070000|2021-01-11 08:01:10|490.37|486.37|489.07|485.07|490.39|486.39|489.07|485.07|22
1610352080000|2021-01-11 08:01:20|489.06|485.06|489.66|485.66|489.66|485.66|488.14|484.14|20
1610352090000|2021-01-11 08:01:30|489.64|485.64|489.9|485.9|489.9|485.9|489|485|22
1610352100000|2021-01-11 08:01:40|489.95|485.95|489.27|485.27|490.24|486.24|489.27|485.27|12
1610352110000|2021-01-11 08:01:50|489.44|485.44|489.63|485.63|489.98|485.98|489.02|485.02|17
1610352120000|2021-01-11 08:02:00|489.55|485.55|488.66|484.66|489.55|485.55|488.66|484.66|17
1610352130000|2021-01-11 08:02:10|488.71|484.71|487.9|483.9|488.84|484.84|487.9|483.9|20
1610352140000|2021-01-11 08:02:20|488.1|484.1|488.05|484.05|488.5|484.5|488.05|484.05|12
1610352150000|2021-01-11 08:02:30|487.99|483.99|488.16|484.16|488.44|484.44|487.82|483.82|26
1610352160000|2021-01-11 08:02:40|488.15|484.15|487.59|483.59|488.15|484.15|487.59|483.59|11
1610352170000|2021-01-11 08:02:50|487.53|483.53|487.16|483.16|487.53|483.53|486.74|482.74|18
1610352180000|2021-01-11 08:03:00|487.09|483.09|486.5|482.5|487.09|483.09|486.5|482.5|7
1610352190000|2021-01-11 08:03:10|486.69|482.69|486.53|482.53|486.81|482.81|486.28|482.28|14
1610352200000|2021-01-11 08:03:20|486.52|482.52|486.54|482.54|486.76|482.76|486.46|482.46|6
1610352210000|2021-01-11 08:03:30|486.53|482.53|485.44|481.44|486.53|482.53|485.44|481.44|13
1610352220000|2021-01-11 08:03:40|485.42|481.42|486.44|482.44|486.44|482.44|485.41|481.41|10
1610352230000|2021-01-11 08:03:50|486.46|482.46|487.13|483.13|487.48|483.48|486.46|482.46|23
1610352240000|2021-01-11 08:04:00|487.23|483.23|488.56|484.56|488.82|484.82|487.13|483.13|21
1610352250000|2021-01-11 08:04:10|488.55|484.55|489.13|485.13|489.13|485.13|488.44|484.44|11
1610352260000|2021-01-11 08:04:20|489.26|485.26|490.92|486.92|490.92|486.92|489.26|485.26|17
1610352270000|2021-01-11 08:04:30|490.93|486.93|491.39|487.39|491.39|487.39|490.93|486.93|5
1610352280000|2021-01-11 08:04:40|492.19|488.19|491.86|487.86|493.06|489.06|491.76|487.76|24
1610352290000|2021-01-11 08:04:50|492.41|488.41|492.97|488.97|492.99|488.99|491.86|487.86|18
1610352300000|2021-01-11 08:05:00|492.96|488.96|491.74|487.74|492.96|488.96|491.56|487.56|19
1610352310000|2021-01-11 08:05:10|491.64|487.64|492.96|488.96|493.02|489.02|491.64|487.64|15
1610352320000|2021-01-11 08:05:20|493.1|489.1|494.53|490.53|494.54|490.54|493.1|489.1|20
1610352330000|2021-01-11 08:05:30|494.18|490.18|494.15|490.15|494.51|490.51|493.54|489.54|14
1610352340000|2021-01-11 08:05:40|494.13|490.13|495.35|491.35|495.5|491.5|494.13|490.13|14
1610352350000|2021-01-11 08:05:50|495.31|491.31|495.98|491.98|495.99|491.99|495.31|491.31|12
1610352360000|2021-01-11 08:06:00|496.04|492.04|494.67|490.67|496.11|492.11|494.67|490.67|21
1610352370000|2021-01-11 08:06:10|494.66|490.66|495.25|491.25|495.25|491.25|494.52|490.52|16
1610352380000|2021-01-11 08:06:20|495.32|491.32|494.89|490.89|495.4|491.4|494.89|490.89|17
1610352390000|2021-01-11 08:06:30|494.88|490.88|495.01|491.01|495.35|491.35|494.77|490.77|15
1610352400000|2021-01-11 08:06:40|494.62|490.62|494.1|490.1|494.62|490.62|493.65|489.65|31
1610352410000|2021-01-11 08:06:50|494|490|494|490|494.58|490.58|493.75|489.75|26
1610352420000|2021-01-11 08:07:00|493.9|489.9|493.53|489.53|494.09|490.09|493.53|489.53|17
1610352430000|2021-01-11 08:07:10|493.52|489.52|495.13|491.13|495.13|491.13|493.51|489.51|24
1610352440000|2021-01-11 08:07:20|495.22|491.22|495.36|491.36|495.84|491.84|495.22|491.22|18
1610352450000|2021-01-11 08:07:30|495.46|491.46|495.68|491.68|495.76|491.76|495.46|491.46|13
1610352460000|2021-01-11 08:07:40|495.67|491.67|496.25|492.25|496.25|492.25|495.67|491.67|13
1610352470000|2021-01-11 08:07:50|496.27|492.27|497.23|493.23|497.23|493.23|496.27|492.27|10
1610352480000|2021-01-11 08:08:00|497.58|493.58|497.57|493.57|497.68|493.68|496.82|492.82|29
1610352490000|2021-01-11 08:08:10|497.47|493.47|498.06|494.06|498.07|494.07|497.26|493.26|25
1610352500000|2021-01-11 08:08:20|497.91|493.91|497.54|493.54|497.91|493.91|497.34|493.34|19
1610352510000|2021-01-11 08:08:30|497.69|493.69|498.1|494.1|498.54|494.54|497.69|493.69|23
1610352520000|2021-01-11 08:08:40|497.92|493.92|499.05|495.05|499.99|495.99|497.8|493.8|27
1610352530000|2021-01-11 08:08:50|499|495|499.06|495.06|499.73|495.73|498.92|494.92|16
1610352540000|2021-01-11 08:09:00|499.12|495.12|496.51|492.51|499.12|495.12|496.43|492.43|29
1610352550000|2021-01-11 08:09:10|496.5|492.5|496.7|492.7|497.36|493.36|496.29|492.29|32
1610352560000|2021-01-11 08:09:20|496.6|492.6|496.92|492.92|496.92|492.92|496.51|492.51|22
1610352570000|2021-01-11 08:09:30|496.91|492.91|495.25|491.25|497.48|493.48|495.25|491.25|25
1610352580000|2021-01-11 08:09:40|495.73|491.73|497.53|493.53|497.53|493.53|495.72|491.72|19
1610352590000|2021-01-11 08:09:50|497.61|493.61|497.16|493.16|497.61|493.61|497.15|493.15|14
1610352600000|2021-01-11 08:10:00|497.38|493.38|497.56|493.56|498.8|494.8|497.3|493.3|23
1610352610000|2021-01-11 08:10:10|497.41|493.41|498.67|494.67|498.67|494.67|497.4|493.4|14
1610352620000|2021-01-11 08:10:20|498.93|494.93|498.56|494.56|499.06|495.06|498.39|494.39|11
1610352630000|2021-01-11 08:10:30|498.81|494.81|498.82|494.82|498.82|494.82|497.99|493.99|25
1610352640000|2021-01-11 08:10:40|498.79|494.79|498.65|494.65|498.79|494.79|498.29|494.29|16
1610352650000|2021-01-11 08:10:50|498.73|494.73|498.73|494.73|498.73|494.73|498.65|494.65|8
1610352660000|2021-01-11 08:11:00|498.71|494.71|498.03|494.03|498.86|494.86|498.03|494.03|19
1610352670000|2021-01-11 08:11:10|497.94|493.94|496.29|492.29|497.94|493.94|495.76|491.76|22
1610352680000|2021-01-11 08:11:20|496.28|492.28|495.93|491.93|496.28|492.28|495.93|491.93|15
1610352690000|2021-01-11 08:11:30|495.92|491.92|496.76|492.76|496.94|492.94|495.92|491.92|20
1610352700000|2021-01-11 08:11:40|496.38|492.38|496.45|492.45|496.45|492.45|496.04|492.04|9
1610352710000|2021-01-11 08:11:50|496.57|492.57|495.93|491.93|496.6|492.6|495.85|491.85|13
1610352720000|2021-01-11 08:12:00|495.97|491.97|496.28|492.28|496.28|492.28|495.97|491.97|13
1610352730000|2021-01-11 08:12:10|496.24|492.24|496.22|492.22|496.24|492.24|496.22|492.22|4
1610352740000|2021-01-11 08:12:20|496.21|492.21|496.03|492.03|496.39|492.39|496.03|492.03|11
1610352750000|2021-01-11 08:12:30|496.02|492.02|495.88|491.88|496.02|492.02|495.46|491.46|14
1610352760000|2021-01-11 08:12:40|495.85|491.85|495.34|491.34|495.85|491.85|495.24|491.24|14
1610352770000|2021-01-11 08:12:50|495.29|491.29|494.75|490.75|495.29|491.29|494.74|490.74|9
1610352780000|2021-01-11 08:13:00|494.85|490.85|495.23|491.23|495.36|491.36|494.85|490.85|11
1610352790000|2021-01-11 08:13:10|495.18|491.18|496.13|492.13|496.13|492.13|495.14|491.14|12
1610352800000|2021-01-11 08:13:20|496.06|492.06|495.99|491.99|496.06|492.06|495.99|491.99|3
1610352810000|2021-01-11 08:13:30|495.98|491.98|495.67|491.67|495.98|491.98|495.66|491.66|6
1610352820000|2021-01-11 08:13:40|495.71|491.71|495.71|491.71|495.8|491.8|495.71|491.71|8
1610352830000|2021-01-11 08:13:50|495.72|491.72|494.88|490.88|495.72|491.72|494.88|490.88|11
1610352840000|2021-01-11 08:14:00|494.95|490.95|495.82|491.82|495.83|491.83|494.89|490.89|17
1610352850000|2021-01-11 08:14:10|495.91|491.91|495.91|491.91|495.91|491.91|495.91|491.91|1
1610352860000|2021-01-11 08:14:20|496.1|492.1|496.17|492.17|496.38|492.38|496.1|492.1|17
1610352870000|2021-01-11 08:14:30|496.27|492.27|496.37|492.37|496.37|492.37|496.23|492.23|7
1610352880000|2021-01-11 08:14:40|496.36|492.36|496.08|492.08|496.36|492.36|495.69|491.69|9
1610352890000|2021-01-11 08:14:50|495.95|491.95|495.75|491.75|495.95|491.95|495.73|491.73|7
1610352900000|2021-01-11 08:15:00|495.71|491.71|496.86|492.86|496.86|492.86|495.71|491.71|9
1610352910000|2021-01-11 08:15:10|496.84|492.84|497.14|493.14|497.14|493.14|496.84|492.84|2
1610352920000|2021-01-11 08:15:20|497.18|493.18|497.51|493.51|497.62|493.62|497.18|493.18|14
1610352930000|2021-01-11 08:15:30|497.66|493.66|498.02|494.02|498.04|494.04|497.66|493.66|9
1610352940000|2021-01-11 08:15:40|498.15|494.15|498.38|494.38|498.38|494.38|498.15|494.15|2
1610352950000|2021-01-11 08:15:50|498.51|494.51|498.83|494.83|498.83|494.83|498.51|494.51|2
1610352960000|2021-01-11 08:16:00|498.6|494.6|499.16|495.16|499.16|495.16|498.6|494.6|4
1610352970000|2021-01-11 08:16:10|499.29|495.29|501|497|501|497|499.29|495.29|3
1610352980000|2021-01-11 08:16:20|501.17|497.17|500.91|496.91|501.19|497.19|500.75|496.75|10
1610352990000|2021-01-11 08:16:30|500.99|496.99|501.41|497.41|501.41|497.41|500.99|496.99|8
1610353000000|2021-01-11 08:16:40|501.49|497.49|501.05|497.05|501.49|497.49|501.04|497.04|6
1610353010000|2021-01-11 08:16:50|501.12|497.12|500.49|496.49|501.12|497.12|500.49|496.49|4
1610353020000|2021-01-11 08:17:00|500.42|496.42|498.79|494.79|500.57|496.57|498.79|494.79|14
1610353030000|2021-01-11 08:17:10|498.89|494.89|498.68|494.68|499.06|495.06|498.65|494.65|12
1610353040000|2021-01-11 08:17:20|498.79|494.79|498.64|494.64|498.79|494.79|498.19|494.19|17
1610353050000|2021-01-11 08:17:30|498.73|494.73|498.57|494.57|499.07|495.07|498.54|494.54|14
1610353060000|2021-01-11 08:17:40|498.64|494.64|498.7|494.7|498.87|494.87|498.64|494.64|10
1610353070000|2021-01-11 08:17:50|498.67|494.67|498.55|494.55|498.7|494.7|498.55|494.55|5
1610353080000|2021-01-11 08:18:00|498.51|494.51|497.61|493.61|498.51|494.51|497.61|493.61|18
1610353090000|2021-01-11 08:18:10|497.55|493.55|497.36|493.36|497.65|493.65|497.08|493.08|21
1610353100000|2021-01-11 08:18:20|497.47|493.47|497.53|493.53|497.8|493.8|497.36|493.36|18
1610353110000|2021-01-11 08:18:30|497.54|493.54|497.45|493.45|497.93|493.93|497.32|493.32|22
1610353120000|2021-01-11 08:18:40|497.48|493.48|498.25|494.25|498.27|494.27|497.48|493.48|13
1610353130000|2021-01-11 08:18:50|498.24|494.24|497.9|493.9|498.24|494.24|497.71|493.71|18
1610353140000|2021-01-11 08:19:00|498.02|494.02|498.03|494.03|498.03|494.03|497.86|493.86|9
1610353150000|2021-01-11 08:19:10|497.95|493.95|497.35|493.35|497.95|493.95|497.34|493.34|20
1610353160000|2021-01-11 08:19:20|497.33|493.33|497.4|493.4|497.41|493.41|497.27|493.27|6
1610353170000|2021-01-11 08:19:30|497.38|493.38|497.06|493.06|497.38|493.38|497.06|493.06|9
1610353180000|2021-01-11 08:19:40|496.84|492.84|497.26|493.26|497.38|493.38|496.8|492.8|15
1610353190000|2021-01-11 08:19:50|497.19|493.19|496.65|492.65|497.19|493.19|496.63|492.63|23
1610353200000|2021-01-11 08:20:00|496.72|492.72|495.7|491.7|496.73|492.73|495.7|491.7|14
1610353210000|2021-01-11 08:20:10|495.67|491.67|495.42|491.42|495.67|491.67|494.92|490.92|15
1610353220000|2021-01-11 08:20:20|495.16|491.16|495.46|491.46|496.06|492.06|495.16|491.16|23
1610353230000|2021-01-11 08:20:30|495.42|491.42|494.97|490.97|495.46|491.46|494.97|490.97|15
1610353240000|2021-01-11 08:20:40|494.96|490.96|495|491|495|491|494.47|490.47|19
1610353250000|2021-01-11 08:20:50|495.25|491.25|496.04|492.04|496.66|492.66|495.05|491.05|29
1610353260000|2021-01-11 08:21:00|496.03|492.03|495.74|491.74|496.12|492.12|495.74|491.74|13
1610353270000|2021-01-11 08:21:10|495.65|491.65|495.6|491.6|495.65|491.65|495.32|491.32|13
1610353280000|2021-01-11 08:21:20|495.26|491.26|495.37|491.37|495.37|491.37|494.68|490.68|20
1610353290000|2021-01-11 08:21:30|495.48|491.48|494.61|490.61|495.65|491.65|494.29|490.29|20
1610353300000|2021-01-11 08:21:40|494.63|490.63|494.92|490.92|495.4|491.4|494.59|490.59|24
1610353310000|2021-01-11 08:21:50|494.93|490.93|494.84|490.84|495.18|491.18|494.84|490.84|13
1610353320000|2021-01-11 08:22:00|494.85|490.85|495.62|491.62|495.62|491.62|494.85|490.85|17
1610353330000|2021-01-11 08:22:10|495.63|491.63|495.82|491.82|495.86|491.86|495.63|491.63|8
1610353340000|2021-01-11 08:22:20|495.75|491.75|495.92|491.92|495.92|491.92|495.74|491.74|6
1610353350000|2021-01-11 08:22:30|496.09|492.09|495.81|491.81|496.22|492.22|495.81|491.81|12
1610353360000|2021-01-11 08:22:40|495.8|491.8|495.91|491.91|495.91|491.91|495.7|491.7|18
1610353370000|2021-01-11 08:22:50|495.97|491.97|495.93|491.93|495.98|491.98|495.6|491.6|20
1610353380000|2021-01-11 08:23:00|495.97|491.97|496.97|492.97|496.97|492.97|495.97|491.97|23
1610353390000|2021-01-11 08:23:10|496.92|492.92|497.1|493.1|497.21|493.21|496.9|492.9|8
1610353400000|2021-01-11 08:23:20|496.99|492.99|496.37|492.37|496.99|492.99|495.73|491.73|31
1610353410000|2021-01-11 08:23:30|496.45|492.45|495.13|491.13|496.45|492.45|495.13|491.13|12
1610353420000|2021-01-11 08:23:40|494.98|490.98|495.94|491.94|495.95|491.95|494.98|490.98|16
1610353430000|2021-01-11 08:23:50|495.93|491.93|495.21|491.21|495.93|491.93|495.2|491.2|16
1610353440000|2021-01-11 08:24:00|495.3|491.3|494.49|490.49|495.41|491.41|494.49|490.49|20
1610353450000|2021-01-11 08:24:10|494.56|490.56|493.17|489.17|494.64|490.64|492.46|488.46|23
1610353460000|2021-01-11 08:24:20|493.36|489.36|494.33|490.33|494.33|490.33|493.36|489.36|19
1610353470000|2021-01-11 08:24:30|493.82|489.82|493.37|489.37|493.97|489.97|493.37|489.37|12
1610353480000|2021-01-11 08:24:40|493.23|489.23|492.7|488.7|493.23|489.23|492.35|488.35|19
1610353490000|2021-01-11 08:24:50|492.67|488.67|492.54|488.54|492.67|488.67|492.31|488.31|7
1610353500000|2021-01-11 08:25:00|492.43|488.43|492.56|488.56|492.57|488.57|491.72|487.72|12
1610353510000|2021-01-11 08:25:10|492.53|488.53|492.78|488.78|492.79|488.79|492.53|488.53|7
1610353520000|2021-01-11 08:25:20|492.68|488.68|492.68|488.68|492.68|488.68|492.25|488.25|11
1610353530000|2021-01-11 08:25:30|492.84|488.84|493.67|489.67|493.67|489.67|492.56|488.56|27
1610353540000|2021-01-11 08:25:40|493.86|489.86|494.73|490.73|494.73|490.73|493.85|489.85|15
1610353550000|2021-01-11 08:25:50|494.64|490.64|494.73|490.73|494.73|490.73|494.64|490.64|2
1610353560000|2021-01-11 08:26:00|494.75|490.75|494.06|490.06|494.77|490.77|494.06|490.06|11
1610353570000|2021-01-11 08:26:10|494.05|490.05|493.87|489.87|494.26|490.26|493.49|489.49|26
1610353580000|2021-01-11 08:26:20|493.88|489.88|494.04|490.04|494.04|490.04|493.36|489.36|23
1610353590000|2021-01-11 08:26:30|494.03|490.03|494.32|490.32|494.37|490.37|494.03|490.03|8
1610353600000|2021-01-11 08:26:40|494.33|490.33|493.97|489.97|494.33|490.33|493.95|489.95|7
1610353610000|2021-01-11 08:26:50|493.9|489.9|492.89|488.89|494.06|490.06|492.89|488.89|18
1610353620000|2021-01-11 08:27:00|492.94|488.94|492.8|488.8|493.3|489.3|492.71|488.71|26
1610353630000|2021-01-11 08:27:10|492.79|488.79|493.24|489.24|493.24|489.24|492.79|488.79|14
1610353640000|2021-01-11 08:27:20|493.36|489.36|494.63|490.63|494.63|490.63|493.35|489.35|17
1610353650000|2021-01-11 08:27:30|494.82|490.82|494.42|490.42|494.82|490.82|494.25|490.25|16
1610353660000|2021-01-11 08:27:40|494.43|490.43|493.67|489.67|494.45|490.45|493.66|489.66|14
1610353670000|2021-01-11 08:27:50|493.88|489.88|493.12|489.12|493.88|489.88|493.07|489.07|19
1610353680000|2021-01-11 08:28:00|493.15|489.15|494.24|490.24|494.3|490.3|493.15|489.15|16
1610353690000|2021-01-11 08:28:10|494.3|490.3|493.74|489.74|494.38|490.38|493.56|489.56|17
1610353700000|2021-01-11 08:28:20|493.89|489.89|494.38|490.38|494.38|490.38|493.85|489.85|7
1610353710000|2021-01-11 08:28:30|494.33|490.33|493.84|489.84|494.52|490.52|493.73|489.73|14
1610353720000|2021-01-11 08:28:40|493.94|489.94|493.85|489.85|494.14|490.14|493.78|489.78|16
1610353730000|2021-01-11 08:28:50|493.79|489.79|492.66|488.66|493.79|489.79|492.66|488.66|21
1610353740000|2021-01-11 08:29:00|492.57|488.57|491.68|487.68|492.57|488.57|491.35|487.35|19
1610353750000|2021-01-11 08:29:10|491.6|487.6|491.48|487.48|491.79|487.79|491.39|487.39|19
1610353760000|2021-01-11 08:29:20|491.38|487.38|490.63|486.63|491.5|487.5|490.46|486.46|22
1610353770000|2021-01-11 08:29:30|490.53|486.53|489.55|485.55|490.63|486.63|489.55|485.55|22
1610353780000|2021-01-11 08:29:40|489.76|485.76|490.61|486.61|490.61|486.61|489.73|485.73|10
1610353790000|2021-01-11 08:29:50|490.72|486.72|490.67|486.67|490.79|486.79|490.63|486.63|8
1610353800000|2021-01-11 08:30:00|490.66|486.66|491.42|487.42|491.42|487.42|490.65|486.65|13
1610353810000|2021-01-11 08:30:10|491.67|487.67|492.82|488.82|492.82|488.82|491.67|487.67|20
1610353820000|2021-01-11 08:30:20|492.86|488.86|493.38|489.38|493.38|489.38|492.76|488.76|14
1610353830000|2021-01-11 08:30:30|493.12|489.12|492.89|488.89|493.12|489.12|492.89|488.89|12
1610353840000|2021-01-11 08:30:40|492.68|488.68|492.81|488.81|492.81|488.81|492.31|488.31|27
1610353850000|2021-01-11 08:30:50|492.77|488.77|493.79|489.79|493.79|489.79|492.76|488.76|13
1610353860000|2021-01-11 08:31:00|493.84|489.84|494.01|490.01|494.01|490.01|493.78|489.78|5
1610353870000|2021-01-11 08:31:10|494.02|490.02|493.98|489.98|494.02|490.02|493.76|489.76|11
1610353880000|2021-01-11 08:31:20|494.1|490.1|494.25|490.25|494.25|490.25|494.04|490.04|11
1610353890000|2021-01-11 08:31:30|494.2|490.2|494.42|490.42|494.43|490.43|493.97|489.97|15
1610353900000|2021-01-11 08:31:40|494.48|490.48|494.49|490.49|494.49|490.49|494.48|490.48|2
1610353910000|2021-01-11 08:31:50|494.54|490.54|494.85|490.85|494.85|490.85|494.54|490.54|8
1610353920000|2021-01-11 08:32:00|494.93|490.93|494.61|490.61|495.21|491.21|494.6|490.6|16
1610353930000|2021-01-11 08:32:10|494.47|490.47|494.01|490.01|494.47|490.47|493.74|489.74|22
1610353940000|2021-01-11 08:32:20|494.08|490.08|494.16|490.16|494.16|490.16|494.08|490.08|9
1610353950000|2021-01-11 08:32:30|494.19|490.19|493.99|489.99|494.19|490.19|493.71|489.71|18
1610353960000|2021-01-11 08:32:40|494.03|490.03|494.19|490.19|494.19|490.19|494.03|490.03|12
1610353970000|2021-01-11 08:32:50|494.28|490.28|494.21|490.21|494.35|490.35|494.08|490.08|6
1610353980000|2021-01-11 08:33:00|494.11|490.11|493.46|489.46|494.17|490.17|493.45|489.45|13
1610353990000|2021-01-11 08:33:10|493.39|489.39|492.77|488.77|493.44|489.44|492.77|488.77|16
1610354000000|2021-01-11 08:33:20|492.97|488.97|494.2|490.2|494.27|490.27|492.97|488.97|12
1610354010000|2021-01-11 08:33:30|494.27|490.27|494|490|494.27|490.27|493.9|489.9|7
1610354020000|2021-01-11 08:33:40|494.03|490.03|494|490|494.2|490.2|493.89|489.89|12
1610354030000|2021-01-11 08:33:50|494.01|490.01|494.23|490.23|494.23|490.23|494.01|490.01|11
1610354040000|2021-01-11 08:34:00|494.33|490.33|494.38|490.38|494.38|490.38|494.25|490.25|6
1610354050000|2021-01-11 08:34:10|494.35|490.35|493.97|489.97|494.35|490.35|493.55|489.55|16
1610354060000|2021-01-11 08:34:20|493.87|489.87|493.45|489.45|493.87|489.87|493.41|489.41|9
1610354070000|2021-01-11 08:34:30|493.42|489.42|492.95|488.95|493.42|489.42|492.95|488.95|9
1610354080000|2021-01-11 08:34:40|492.83|488.83|492.35|488.35|492.83|488.83|492.24|488.24|12
1610354090000|2021-01-11 08:34:50|492.45|488.45|492.54|488.54|492.57|488.57|492.35|488.35|9
1610354100000|2021-01-11 08:35:00|492.53|488.53|492.8|488.8|492.8|488.8|492.19|488.19|15
1610354110000|2021-01-11 08:35:10|493.16|489.16|493.61|489.61|493.77|489.77|493.16|489.16|19
1610354120000|2021-01-11 08:35:20|493.37|489.37|493.78|489.78|493.78|489.78|493.21|489.21|16
1610354130000|2021-01-11 08:35:30|493.87|489.87|494.2|490.2|494.2|490.2|493.87|489.87|3
1610354140000|2021-01-11 08:35:40|494.19|490.19|493.65|489.65|494.19|490.19|493.65|489.65|7
1610354150000|2021-01-11 08:35:50|493.67|489.67|493.72|489.72|493.77|489.77|493.67|489.67|5
1610354160000|2021-01-11 08:36:00|493.61|489.61|492.93|488.93|493.72|489.72|492.93|488.93|13
1610354170000|2021-01-11 08:36:10|492.82|488.82|492.74|488.74|493|489|492.28|488.28|17
1610354180000|2021-01-11 08:36:20|492.81|488.81|492.61|488.61|492.81|488.81|492.61|488.61|8
1610354190000|2021-01-11 08:36:30|492.72|488.72|493.04|489.04|493.04|489.04|492.72|488.72|18
1610354200000|2021-01-11 08:36:40|493.16|489.16|493.23|489.23|493.37|489.37|492.42|488.42|19
1610354210000|2021-01-11 08:36:50|493.24|489.24|493.18|489.18|493.29|489.29|493.05|489.05|9
1610354220000|2021-01-11 08:37:00|493.15|489.15|492.75|488.75|493.15|489.15|492.71|488.71|14
1610354230000|2021-01-11 08:37:10|492.67|488.67|492.67|488.67|492.67|488.67|492.67|488.67|1
1610354240000|2021-01-11 08:37:20|492.6|488.6|492.81|488.81|492.83|488.83|492.17|488.17|16
1610354250000|2021-01-11 08:37:30|492.93|488.93|493.18|489.18|493.25|489.25|492.93|488.93|10
1610354260000|2021-01-11 08:37:40|493.25|489.25|493.38|489.38|493.4|489.4|493.25|489.25|5
1610354270000|2021-01-11 08:37:50|493.37|489.37|493.3|489.3|493.4|489.4|493.2|489.2|8
1610354280000|2021-01-11 08:38:00|493.57|489.57|494.09|490.09|494.09|490.09|493.57|489.57|12
1610354290000|2021-01-11 08:38:10|494.2|490.2|494.13|490.13|494.22|490.22|494.02|490.02|12
1610354300000|2021-01-11 08:38:20|494.24|490.24|494|490|494.39|490.39|493.67|489.67|17
1610354310000|2021-01-11 08:38:30|494.14|490.14|494.8|490.8|494.81|490.81|494.14|490.14|12
1610354320000|2021-01-11 08:38:40|494.85|490.85|494.65|490.65|494.85|490.85|494.54|490.54|11
1610354330000|2021-01-11 08:38:50|494.66|490.66|494.62|490.62|494.68|490.68|494.57|490.57|10
1610354340000|2021-01-11 08:39:00|494.57|490.57|493.92|489.92|494.57|490.57|493.71|489.71|14
1610354350000|2021-01-11 08:39:10|493.97|489.97|494.2|490.2|494.28|490.28|493.97|489.97|13
1610354360000|2021-01-11 08:39:20|494.12|490.12|493.61|489.61|494.12|490.12|493.6|489.6|5
1610354370000|2021-01-11 08:39:30|493.67|489.67|494.2|490.2|494.2|490.2|493.57|489.57|17
1610354380000|2021-01-11 08:39:40|494.26|490.26|494.25|490.25|494.26|490.26|494.07|490.07|5
1610354390000|2021-01-11 08:39:50|494.51|490.51|494.95|490.95|494.96|490.96|494.51|490.51|13
1610354400000|2021-01-11 08:40:00|494.94|490.94|494.94|490.94|494.94|490.94|494.94|490.94|1
1610354410000|2021-01-11 08:40:10|495.05|491.05|496.22|492.22|496.23|492.23|495.05|491.05|16
1610354420000|2021-01-11 08:40:20|496.27|492.27|496.59|492.59|496.59|492.59|496.11|492.11|20
1610354430000|2021-01-11 08:40:30|496.58|492.58|496.04|492.04|496.66|492.66|496.04|492.04|16
1610354440000|2021-01-11 08:40:40|495.98|491.98|496.64|492.64|496.64|492.64|495.61|491.61|22
1610354450000|2021-01-11 08:40:50|496.63|492.63|496.43|492.43|496.63|492.63|496.34|492.34|12
1610354460000|2021-01-11 08:41:00|496.41|492.41|496.35|492.35|496.42|492.42|496.2|492.2|8
1610354470000|2021-01-11 08:41:10|496.25|492.25|496.49|492.49|496.49|492.49|496.11|492.11|16
1610354480000|2021-01-11 08:41:20|496.56|492.56|496.78|492.78|496.83|492.83|496.56|492.56|9
1610354490000|2021-01-11 08:41:30|496.77|492.77|497.08|493.08|497.08|493.08|496.77|492.77|5
1610354500000|2021-01-11 08:41:40|497.09|493.09|497.62|493.62|497.63|493.63|497.09|493.09|16
1610354510000|2021-01-11 08:41:50|497.71|493.71|497.99|493.99|498.01|494.01|497.69|493.69|9
1610354520000|2021-01-11 08:42:00|497.87|493.87|498|494|498.1|494.1|497.87|493.87|13
1610354530000|2021-01-11 08:42:10|497.85|493.85|498.52|494.52|498.56|494.56|497.76|493.76|15
1610354540000|2021-01-11 08:42:20|498.48|494.48|498.68|494.68|498.69|494.69|498.48|494.48|6
1610354550000|2021-01-11 08:42:30|498.65|494.65|498.72|494.72|498.72|494.72|498.48|494.48|13
1610354560000|2021-01-11 08:42:40|498.62|494.62|498.6|494.6|498.72|494.72|498.52|494.52|12
1610354570000|2021-01-11 08:42:50|498.71|494.71|499.16|495.16|499.16|495.16|498.71|494.71|7
1610354580000|2021-01-11 08:43:00|499.12|495.12|498.98|494.98|499.16|495.16|498.84|494.84|7
1610354590000|2021-01-11 08:43:10|498.87|494.87|498.7|494.7|499.18|495.18|498.7|494.7|13
1610354600000|2021-01-11 08:43:20|498.73|494.73|497.75|493.75|498.73|494.73|497.75|493.75|21
1610354610000|2021-01-11 08:43:30|497.59|493.59|498.66|494.66|498.66|494.66|497.58|493.58|18
1610354620000|2021-01-11 08:43:40|498.77|494.77|499.6|495.6|499.6|495.6|498.77|494.77|16
1610354630000|2021-01-11 08:43:50|499.59|495.59|499.37|495.37|499.59|495.59|499.37|495.37|3
1610354640000|2021-01-11 08:44:00|499.56|495.56|499.72|495.72|499.72|495.72|499.44|495.44|10
1610354650000|2021-01-11 08:44:10|499.82|495.82|499.84|495.84|499.85|495.85|499.82|495.82|4
1610354660000|2021-01-11 08:44:20|499.82|495.82|499.54|495.54|499.86|495.86|498.99|494.99|7
1610354670000|2021-01-11 08:44:30|499.4|495.4|500.03|496.03|500.03|496.03|499.22|495.22|17
1610354680000|2021-01-11 08:44:40|500.1|496.1|499.9|495.9|500.36|496.36|499.8|495.8|18
1610354690000|2021-01-11 08:44:50|499.88|495.88|499.8|495.8|499.88|495.88|499.8|495.8|5
1610354700000|2021-01-11 08:45:00|499.81|495.81|499.84|495.84|499.9|495.9|499.81|495.81|8
1610354710000|2021-01-11 08:45:10|499.79|495.79|499.81|495.81|499.98|495.98|499.79|495.79|5
1610354720000|2021-01-11 08:45:20|499.8|495.8|499.52|495.52|499.8|495.8|499.27|495.27|27
1610354730000|2021-01-11 08:45:30|499.6|495.6|499.17|495.17|499.75|495.75|499.1|495.1|14
1610354740000|2021-01-11 08:45:40|499.18|495.18|500.01|496.01|500.01|496.01|499.18|495.18|18
1610354750000|2021-01-11 08:45:50|500.26|496.26|500.37|496.37|500.37|496.37|500.26|496.26|5
1610354760000|2021-01-11 08:46:00|500.47|496.47|500.51|496.51|500.53|496.53|500.47|496.47|4
1610354770000|2021-01-11 08:46:10|500.52|496.52|500.79|496.79|500.92|496.92|500.52|496.52|9
1610354780000|2021-01-11 08:46:20|500.73|496.73|500.65|496.65|500.73|496.73|500.65|496.65|2
1610354790000|2021-01-11 08:46:30|500.49|496.49|500.18|496.18|500.49|496.49|500.18|496.18|17
1610354800000|2021-01-11 08:46:40|500.04|496.04|500.17|496.17|500.17|496.17|499.44|495.44|18
1610354810000|2021-01-11 08:46:50|500.22|496.22|500.68|496.68|500.68|496.68|500.22|496.22|8
1610354820000|2021-01-11 08:47:00|500.69|496.69|501.98|497.98|501.98|497.98|500.69|496.69|17
1610354830000|2021-01-11 08:47:10|501.8|497.8|501.72|497.72|501.98|497.98|501.58|497.58|14
1610354840000|2021-01-11 08:47:20|501.71|497.71|502.62|498.62|502.62|498.62|501.7|497.7|15
1610354850000|2021-01-11 08:47:30|502.65|498.65|502.94|498.94|503.25|499.25|502.65|498.65|14
1610354860000|2021-01-11 08:47:40|503.11|499.11|503.37|499.37|503.54|499.54|503.03|499.03|19
1610354870000|2021-01-11 08:47:50|503.26|499.26|503.31|499.31|503.31|499.31|503.19|499.19|9
1610354880000|2021-01-11 08:48:00|503.3|499.3|502.56|498.56|503.3|499.3|502.48|498.48|18
1610354890000|2021-01-11 08:48:10|502.48|498.48|502.45|498.45|502.62|498.62|502.2|498.2|23
1610354900000|2021-01-11 08:48:20|502.39|498.39|501.61|497.61|502.39|498.39|501.32|497.32|25
1610354910000|2021-01-11 08:48:30|501.71|497.71|502.18|498.18|502.18|498.18|501.42|497.42|15
1610354920000|2021-01-11 08:48:40|502.19|498.19|502.78|498.78|503.1|499.1|502.19|498.19|13
1610354930000|2021-01-11 08:48:50|502.77|498.77|502.33|498.33|502.9|498.9|502.33|498.33|12
1610354940000|2021-01-11 08:49:00|502.24|498.24|501.57|497.57|502.34|498.34|501.56|497.56|18
1610354950000|2021-01-11 08:49:10|501.73|497.73|502.25|498.25|502.33|498.33|501.73|497.73|6
1610354960000|2021-01-11 08:49:20|502.4|498.4|502.58|498.58|502.58|498.58|502.4|498.4|8
1610354970000|2021-01-11 08:49:30|502.72|498.72|503.25|499.25|503.55|499.55|502.72|498.72|10
1610354980000|2021-01-11 08:49:40|503.38|499.38|503.27|499.27|503.41|499.41|503.27|499.27|9
1610354990000|2021-01-11 08:49:50|503.24|499.24|502.98|498.98|503.38|499.38|502.57|498.57|22
1610355000000|2021-01-11 08:50:00|503.03|499.03|502.87|498.87|503.15|499.15|502.87|498.87|19
1610355010000|2021-01-11 08:50:10|502.92|498.92|503|499|503.23|499.23|502.71|498.71|24
1610355020000|2021-01-11 08:50:20|502.93|498.93|503.13|499.13|503.24|499.24|502.92|498.92|16
1610355030000|2021-01-11 08:50:30|503.14|499.14|502.79|498.79|503.14|499.14|502.39|498.39|12
1610355040000|2021-01-11 08:50:40|502.91|498.91|502.91|498.91|503.04|499.04|502.63|498.63|18
1610355050000|2021-01-11 08:50:50|502.84|498.84|502.79|498.79|502.93|498.93|502.72|498.72|12
1610355060000|2021-01-11 08:51:00|502.52|498.52|503.09|499.09|503.09|499.09|502.52|498.52|7
1610355070000|2021-01-11 08:51:10|503.08|499.08|502.86|498.86|503.08|499.08|502.86|498.86|10
1610355080000|2021-01-11 08:51:20|503.02|499.02|503.02|499.02|503.02|499.02|503.02|499.02|1
1610355090000|2021-01-11 08:51:30|503.29|499.29|503.01|499.01|503.29|499.29|502.88|498.88|14
1610355100000|2021-01-11 08:51:40|503|499|503.05|499.05|503.05|499.05|503|499|8
1610355110000|2021-01-11 08:51:50|503.04|499.04|501.96|497.96|503.04|499.04|501.95|497.95|21
1610355120000|2021-01-11 08:52:00|501.99|497.99|501.49|497.49|502.31|498.31|501.49|497.49|22
1610355130000|2021-01-11 08:52:10|501.36|497.36|501.1|497.1|501.5|497.5|501.1|497.1|11
1610355140000|2021-01-11 08:52:20|501.18|497.18|501.33|497.33|501.33|497.33|500.92|496.92|11
1610355150000|2021-01-11 08:52:30|501.56|497.56|500.24|496.24|501.56|497.56|500.15|496.15|22
1610355160000|2021-01-11 08:52:40|500.25|496.25|500.01|496.01|500.45|496.45|499.8|495.8|16
1610355170000|2021-01-11 08:52:50|499.97|495.97|500.17|496.17|500.19|496.19|499.94|495.94|10
1610355180000|2021-01-11 08:53:00|500.03|496.03|500.07|496.07|500.08|496.08|499.82|495.82|18
1610355190000|2021-01-11 08:53:10|500.08|496.08|500.55|496.55|500.55|496.55|500.08|496.08|11
1610355200000|2021-01-11 08:53:20|500.65|496.65|500.7|496.7|500.7|496.7|500.65|496.65|2
1610355210000|2021-01-11 08:53:30|500.66|496.66|500.58|496.58|500.7|496.7|500.57|496.57|7
1610355220000|2021-01-11 08:53:40|500.57|496.57|500.46|496.46|500.6|496.6|500.43|496.43|10
1610355230000|2021-01-11 08:53:50|500.43|496.43|500.46|496.46|500.46|496.46|500.43|496.43|4
1610355240000|2021-01-11 08:54:00|500.47|496.47|500.24|496.24|500.47|496.47|500.24|496.24|6
1610355250000|2021-01-11 08:54:10|500.11|496.11|500.43|496.43|500.57|496.57|500.11|496.11|12
1610355260000|2021-01-11 08:54:20|500.44|496.44|500.5|496.5|500.5|496.5|500.44|496.44|3
1610355270000|2021-01-11 08:54:30|500.54|496.54|501.01|497.01|501.01|497.01|500.54|496.54|6
1610355280000|2021-01-11 08:54:40|501.06|497.06|501.8|497.8|501.8|497.8|501.06|497.06|11
1610355290000|2021-01-11 08:54:50|501.58|497.58|501.6|497.6|501.62|497.62|501.38|497.38|8
1610355300000|2021-01-11 08:55:00|501.82|497.82|501.82|497.82|501.82|497.82|501.82|497.82|1
1610355310000|2021-01-11 08:55:10|501.81|497.81|501.53|497.53|501.81|497.81|501.53|497.53|15
1610355320000|2021-01-11 08:55:20|501.57|497.57|501.7|497.7|501.7|497.7|501.57|497.57|4
1610355330000|2021-01-11 08:55:30|501.54|497.54|501.47|497.47|501.59|497.59|501.4|497.4|9
1610355340000|2021-01-11 08:55:40|501.38|497.38|500.83|496.83|501.38|497.38|500.8|496.8|10
1610355350000|2021-01-11 08:55:50|500.75|496.75|500.06|496.06|500.83|496.83|500.06|496.06|15
1610355360000|2021-01-11 08:56:00|500.05|496.05|500.57|496.57|500.57|496.57|499.75|495.75|22
1610355370000|2021-01-11 08:56:10|500.56|496.56|499.61|495.61|500.57|496.57|499.61|495.61|19
1610355380000|2021-01-11 08:56:20|499.6|495.6|499.25|495.25|499.74|495.74|499.22|495.22|17
1610355390000|2021-01-11 08:56:30|499.14|495.14|498.91|494.91|499.53|495.53|498.91|494.91|16
1610355400000|2021-01-11 08:56:40|498.9|494.9|499.26|495.26|499.26|495.26|498.44|494.44|20
1610355410000|2021-01-11 08:56:50|499.27|495.27|498.55|494.55|499.43|495.43|498.45|494.45|21
1610355420000|2021-01-11 08:57:00|498.66|494.66|498.39|494.39|498.66|494.66|498.39|494.39|11
1610355430000|2021-01-11 08:57:10|498.38|494.38|497.92|493.92|498.68|494.68|497.92|493.92|27
1610355440000|2021-01-11 08:57:20|497.85|493.85|498.24|494.24|498.6|494.6|497.64|493.64|28
1610355450000|2021-01-11 08:57:30|498.25|494.25|497.88|493.88|498.25|494.25|497.88|493.88|18
1610355460000|2021-01-11 08:57:40|497.9|493.9|498.18|494.18|498.29|494.29|497.9|493.9|13
1610355470000|2021-01-11 08:57:50|498.17|494.17|498.21|494.21|498.21|494.21|498.09|494.09|6
1610355480000|2021-01-11 08:58:00|498.24|494.24|497.71|493.71|498.33|494.33|497.71|493.71|11
1610355490000|2021-01-11 08:58:10|497.72|493.72|497.06|493.06|497.72|493.72|497.01|493.01|22
1610355500000|2021-01-11 08:58:20|497.01|493.01|496.85|492.85|497.01|493.01|496.67|492.67|9
1610355510000|2021-01-11 08:58:30|497.1|493.1|496.76|492.76|497.48|493.48|496.76|492.76|14
1610355520000|2021-01-11 08:58:40|496.86|492.86|497.09|493.09|497.22|493.22|496.84|492.84|13
1610355530000|2021-01-11 08:58:50|497.05|493.05|497.12|493.12|497.27|493.27|496.64|492.64|24
1610355540000|2021-01-11 08:59:00|497.11|493.11|497.62|493.62|497.62|493.62|497.05|493.05|13
1610355550000|2021-01-11 08:59:10|497.63|493.63|497.43|493.43|497.63|493.63|497.39|493.39|8
1610355560000|2021-01-11 08:59:20|497.4|493.4|497.51|493.51|497.51|493.51|497.39|493.39|8
1610355570000|2021-01-11 08:59:30|497.52|493.52|497.66|493.66|497.76|493.76|497.52|493.52|8
1610355580000|2021-01-11 08:59:40|497.69|493.69|497.45|493.45|497.69|493.69|497.18|493.18|16
1610355590000|2021-01-11 08:59:50|497.47|493.47|497.46|493.46|497.47|493.47|497.13|493.13|15
1610355600000|2021-01-11 09:00:00|497.47|493.47|497.53|493.53|497.6|493.6|497.47|493.47|13
1610355610000|2021-01-11 09:00:10|497.43|493.43|497.67|493.67|497.69|493.69|497.31|493.31|12
1610355620000|2021-01-11 09:00:20|497.74|493.74|498.13|494.13|498.13|494.13|497.74|493.74|12
1610355630000|2021-01-11 09:00:30|498.28|494.28|498.28|494.28|498.28|494.28|498.28|494.28|1
1610355640000|2021-01-11 09:00:40|498.19|494.19|497.48|493.48|498.19|494.19|497.48|493.48|14
1610355650000|2021-01-11 09:00:50|497.52|493.52|497.53|493.53|497.55|493.55|497.51|493.51|9
1610355660000|2021-01-11 09:01:00|497.52|493.52|497.36|493.36|497.52|493.52|497.36|493.36|12
1610355670000|2021-01-11 09:01:10|497.28|493.28|498.25|494.25|498.28|494.28|497.27|493.27|16
1610355680000|2021-01-11 09:01:20|498.19|494.19|498.31|494.31|498.34|494.34|498.19|494.19|4
1610355690000|2021-01-11 09:01:30|498.3|494.3|497.96|493.96|498.31|494.31|497.62|493.62|16
1610355700000|2021-01-11 09:01:40|497.97|493.97|498.26|494.26|498.43|494.43|497.97|493.97|17
1610355710000|2021-01-11 09:01:50|498.16|494.16|498.31|494.31|498.31|494.31|498.07|494.07|13
1610355720000|2021-01-11 09:02:00|498.32|494.32|497.68|493.68|498.47|494.47|497.68|493.68|20
1610355730000|2021-01-11 09:02:10|497.61|493.61|498.06|494.06|498.06|494.06|497.61|493.61|15
1610355740000|2021-01-11 09:02:20|498.05|494.05|498.34|494.34|498.46|494.46|498.05|494.05|17
1610355750000|2021-01-11 09:02:30|498.41|494.41|498.56|494.56|498.59|494.59|498.41|494.41|13
1610355760000|2021-01-11 09:02:40|498.55|494.55|498.3|494.3|498.55|494.55|498.2|494.2|10
1610355770000|2021-01-11 09:02:50|498.34|494.34|497.98|493.98|498.48|494.48|497.86|493.86|17
1610355780000|2021-01-11 09:03:00|497.97|493.97|498.05|494.05|498.05|494.05|497.97|493.97|5
1610355790000|2021-01-11 09:03:10|498.01|494.01|497.51|493.51|498.01|494.01|497.36|493.36|16
1610355800000|2021-01-11 09:03:20|497.47|493.47|496.99|492.99|497.47|493.47|496.98|492.98|12
1610355810000|2021-01-11 09:03:30|496.98|492.98|497.09|493.09|497.09|493.09|496.98|492.98|3
1610355820000|2021-01-11 09:03:40|497.1|493.1|495.99|491.99|497.1|493.1|495.99|491.99|24
1610355830000|2021-01-11 09:03:50|495.98|491.98|495.02|491.02|495.98|491.98|494.83|490.83|22
1610355840000|2021-01-11 09:04:00|495.03|491.03|494.85|490.85|495.52|491.52|494.85|490.85|21
1610355850000|2021-01-11 09:04:10|494.78|490.78|495.45|491.45|495.71|491.71|494.78|490.78|23
1610355860000|2021-01-11 09:04:20|495.44|491.44|495.7|491.7|495.7|491.7|495.31|491.31|22
1610355870000|2021-01-11 09:04:30|495.75|491.75|495.39|491.39|495.98|491.98|495.39|491.39|19
1610355880000|2021-01-11 09:04:40|495.53|491.53|495.67|491.67|495.95|491.95|495.53|491.53|19
1610355890000|2021-01-11 09:04:50|495.66|491.66|495.11|491.11|495.66|491.66|495.11|491.11|15
1610355900000|2021-01-11 09:05:00|495.07|491.07|495.3|491.3|495.78|491.78|495.07|491.07|20
1610355910000|2021-01-11 09:05:10|495.31|491.31|495.49|491.49|495.49|491.49|495.15|491.15|10
1610355920000|2021-01-11 09:05:20|495.5|491.5|495.5|491.5|495.58|491.58|495.5|491.5|5
1610355930000|2021-01-11 09:05:30|495.31|491.31|495.18|491.18|495.35|491.35|495.18|491.18|9
1610355940000|2021-01-11 09:05:40|495.19|491.19|496.27|492.27|496.28|492.28|495.01|491.01|15
1610355950000|2021-01-11 09:05:50|496.18|492.18|496.25|492.25|496.27|492.27|495.83|491.83|20
1610355960000|2021-01-11 09:06:00|496.29|492.29|495.84|491.84|496.29|492.29|495.43|491.43|17
1610355970000|2021-01-11 09:06:10|495.77|491.77|495.77|491.77|495.77|491.77|495.76|491.76|3
1610355980000|2021-01-11 09:06:20|495.78|491.78|495|491|495.79|491.79|495|491|19
1610355990000|2021-01-11 09:06:30|494.92|490.92|495.12|491.12|495.29|491.29|494.8|490.8|19
1610356000000|2021-01-11 09:06:40|495.11|491.11|495.05|491.05|495.11|491.11|494.84|490.84|9
1610356010000|2021-01-11 09:06:50|495.06|491.06|493.89|489.89|495.06|491.06|493.89|489.89|17
1610356020000|2021-01-11 09:07:00|493.74|489.74|493.94|489.94|494.25|490.25|493.72|489.72|11
1610356030000|2021-01-11 09:07:10|493.87|489.87|494.19|490.19|494.19|490.19|493.71|489.71|16
1610356040000|2021-01-11 09:07:20|494.28|490.28|494.06|490.06|494.5|490.5|493.56|489.56|27
1610356050000|2021-01-11 09:07:30|494.05|490.05|494.05|490.05|494.19|490.19|494.05|490.05|11
1610356060000|2021-01-11 09:07:40|494.04|490.04|493.44|489.44|494.04|490.04|493.42|489.42|16
1610356070000|2021-01-11 09:07:50|493.45|489.45|493.56|489.56|493.56|489.56|493.43|489.43|8
1610356080000|2021-01-11 09:08:00|493.5|489.5|492.83|488.83|493.5|489.5|492.83|488.83|9
1610356090000|2021-01-11 09:08:10|492.82|488.82|492.53|488.53|492.82|488.82|492.35|488.35|10
1610356100000|2021-01-11 09:08:20|492.64|488.64|492.83|488.83|492.83|488.83|492.64|488.64|12
1610356110000|2021-01-11 09:08:30|492.82|488.82|493.24|489.24|493.33|489.33|492.81|488.81|15
1610356120000|2021-01-11 09:08:40|493.25|489.25|493.23|489.23|493.26|489.26|492.94|488.94|10
1610356130000|2021-01-11 09:08:50|493.22|489.22|492.82|488.82|493.36|489.36|492.7|488.7|22
1610356140000|2021-01-11 09:09:00|492.79|488.79|492.67|488.67|492.81|488.81|492.66|488.66|9
1610356150000|2021-01-11 09:09:10|492.55|488.55|492.44|488.44|492.67|488.67|492.42|488.42|18
1610356160000|2021-01-11 09:09:20|492.37|488.37|492.23|488.23|492.37|488.37|492.17|488.17|16
1610356170000|2021-01-11 09:09:30|492.24|488.24|492.37|488.37|492.51|488.51|492.24|488.24|11
1610356180000|2021-01-11 09:09:40|492.33|488.33|491.99|487.99|492.33|488.33|491.99|487.99|7
1610356190000|2021-01-11 09:09:50|491.93|487.93|492.17|488.17|492.17|488.17|491.85|487.85|8
1610356200000|2021-01-11 09:10:00|491.99|487.99|491.99|487.99|491.99|487.99|491.99|487.99|1
1610356210000|2021-01-11 09:10:10|492.08|488.08|492.25|488.25|492.25|488.25|492.08|488.08|2
1610356220000|2021-01-11 09:10:20|492.18|488.18|491.23|487.23|492.2|488.2|491.23|487.23|9
1610356230000|2021-01-11 09:10:30|491.29|487.29|491.44|487.44|491.44|487.44|491.28|487.28|3
1610356240000|2021-01-11 09:10:40|491.54|487.54|491.48|487.48|491.54|487.54|491.16|487.16|12
1610356250000|2021-01-11 09:10:50|491.51|487.51|491.23|487.23|491.51|487.51|491.12|487.12|17
1610356260000|2021-01-11 09:11:00|491.3|487.3|491.81|487.81|491.84|487.84|491.3|487.3|7
1610356270000|2021-01-11 09:11:10|491.82|487.82|492.91|488.91|492.91|488.91|491.67|487.67|25
1610356280000|2021-01-11 09:11:20|492.92|488.92|493.11|489.11|493.21|489.21|492.91|488.91|9
1610356290000|2021-01-11 09:11:30|493.12|489.12|493.21|489.21|493.21|489.21|493.11|489.11|9
1610356300000|2021-01-11 09:11:40|493.26|489.26|493.35|489.35|493.64|489.64|493.21|489.21|11
1610356310000|2021-01-11 09:11:50|493.36|489.36|494.03|490.03|494.03|490.03|493.36|489.36|16
1610356320000|2021-01-11 09:12:00|494.14|490.14|494.45|490.45|494.51|490.51|494.14|490.14|11
1610356330000|2021-01-11 09:12:10|494.56|490.56|494.26|490.26|494.81|490.81|494.26|490.26|13
1610356340000|2021-01-11 09:12:20|494.31|490.31|494.43|490.43|494.52|490.52|494.31|490.31|10
1610356350000|2021-01-11 09:12:30|494.34|490.34|494.25|490.25|494.35|490.35|494.25|490.25|6
1610356360000|2021-01-11 09:12:40|494.24|490.24|493.54|489.54|494.24|490.24|493.54|489.54|13
1610356370000|2021-01-11 09:12:50|493.47|489.47|492.93|488.93|493.47|489.47|492.84|488.84|7
1610356380000|2021-01-11 09:13:00|492.94|488.94|493.75|489.75|494.01|490.01|492.94|488.94|23
1610356390000|2021-01-11 09:13:10|493.68|489.68|493.97|489.97|493.98|489.98|493.6|489.6|17
1610356400000|2021-01-11 09:13:20|494.04|490.04|494.13|490.13|494.13|490.13|494.04|490.04|4
1610356410000|2021-01-11 09:13:30|494.21|490.21|494.5|490.5|494.5|490.5|494.21|490.21|8
1610356420000|2021-01-11 09:13:40|494.45|490.45|494.27|490.27|494.45|490.45|494.09|490.09|9
1610356430000|2021-01-11 09:13:50|494.18|490.18|493.97|489.97|494.18|490.18|493.97|489.97|4
1610356440000|2021-01-11 09:14:00|493.94|489.94|493.46|489.46|493.95|489.95|493.46|489.46|11
1610356450000|2021-01-11 09:14:10|493.37|489.37|492.62|488.62|493.37|489.37|492.62|488.62|12
1610356460000|2021-01-11 09:14:20|492.52|488.52|492.36|488.36|492.52|488.52|492.2|488.2|7
1610356470000|2021-01-11 09:14:30|492.4|488.4|492.35|488.35|492.49|488.49|492.3|488.3|17
1610356480000|2021-01-11 09:14:40|492.27|488.27|492.2|488.2|492.27|488.27|492.2|488.2|4
1610356490000|2021-01-11 09:14:50|492.07|488.07|491.83|487.83|492.07|488.07|491.83|487.83|5
1610356500000|2021-01-11 09:15:00|491.82|487.82|490.54|486.54|491.82|487.82|490.54|486.54|9
1610356510000|2021-01-11 09:15:10|490.45|486.45|490.43|486.43|490.45|486.45|490.43|486.43|3
1610356520000|2021-01-11 09:15:20|490.53|486.53|491.74|487.74|491.83|487.83|490.53|486.53|18
1610356530000|2021-01-11 09:15:30|491.6|487.6|491.64|487.64|491.64|487.64|491.29|487.29|12
1610356540000|2021-01-11 09:15:40|491.82|487.82|492.22|488.22|492.6|488.6|491.82|487.82|16
1610356550000|2021-01-11 09:15:50|492.23|488.23|493.85|489.85|493.94|489.94|492.23|488.23|28
1610356560000|2021-01-11 09:16:00|493.77|489.77|494|490|494.15|490.15|493.63|489.63|23
1610356570000|2021-01-11 09:16:10|494.1|490.1|494.23|490.23|494.41|490.41|493.91|489.91|29
1610356580000|2021-01-11 09:16:20|494.24|490.24|494.49|490.49|494.49|490.49|494.17|490.17|16
1610356590000|2021-01-11 09:16:30|494.57|490.57|495.44|491.44|495.63|491.63|494.57|490.57|18
1610356600000|2021-01-11 09:16:40|495.6|491.6|496.23|492.23|497.02|493.02|495.6|491.6|22
1610356610000|2021-01-11 09:16:50|496.19|492.19|495.35|491.35|496.19|492.19|495.35|491.35|9
1610356620000|2021-01-11 09:17:00|495.24|491.24|494.89|490.89|495.25|491.25|494.78|490.78|18
1610356630000|2021-01-11 09:17:10|494.83|490.83|494.74|490.74|494.83|490.83|494.74|490.74|4
1610356640000|2021-01-11 09:17:20|494.69|490.69|494.08|490.08|494.81|490.81|493.99|489.99|13
1610356650000|2021-01-11 09:17:30|494.25|490.25|493.62|489.62|494.46|490.46|493.62|489.62|17
1610356660000|2021-01-11 09:17:40|493.67|489.67|493.63|489.63|493.68|489.68|493.54|489.54|6
1610356670000|2021-01-11 09:17:50|493.72|489.72|493.83|489.83|493.83|489.83|493.72|489.72|5
1610356680000|2021-01-11 09:18:00|493.82|489.82|493.14|489.14|493.82|489.82|492.92|488.92|12
1610356690000|2021-01-11 09:18:10|493.1|489.1|493.22|489.22|493.22|489.22|493.1|489.1|4
1610356700000|2021-01-11 09:18:20|493.24|489.24|493.96|489.96|494.07|490.07|493.24|489.24|21
1610356710000|2021-01-11 09:18:30|494.01|490.01|494.1|490.1|494.1|490.1|493.87|489.87|5
1610356720000|2021-01-11 09:18:40|494.05|490.05|494.08|490.08|494.08|490.08|493.97|489.97|5
1610356730000|2021-01-11 09:18:50|494.01|490.01|493.83|489.83|494.01|490.01|493.47|489.47|16
1610356740000|2021-01-11 09:19:00|493.7|489.7|493.71|489.71|493.78|489.78|493.7|489.7|6
1610356760000|2021-01-11 09:19:20|493.82|489.82|493.83|489.83|493.89|489.89|493.82|489.82|4
1610356770000|2021-01-11 09:19:30|493.78|489.78|493.53|489.53|493.78|489.78|493.53|489.53|6
1610356780000|2021-01-11 09:19:40|493.62|489.62|493.59|489.59|493.9|489.9|493.59|489.59|12
1610356790000|2021-01-11 09:19:50|493.6|489.6|493.6|489.6|493.6|489.6|493.59|489.59|3
1610356800000|2021-01-11 09:20:00|493.59|489.59|493.48|489.48|493.59|489.59|493.48|489.48|3
1610356810000|2021-01-11 09:20:10|493.49|489.49|493.5|489.5|493.5|489.5|493.48|489.48|4
1610356820000|2021-01-11 09:20:20|493.49|489.49|493.49|489.49|493.52|489.52|493.49|489.49|9
1610356830000|2021-01-11 09:20:30|493.5|489.5|493.54|489.54|493.55|489.55|493.5|489.5|3
1610356840000|2021-01-11 09:20:40|493.53|489.53|493.53|489.53|493.53|489.53|493.53|489.53|1
1610356850000|2021-01-11 09:20:50|493.56|489.56|493.72|489.72|493.73|489.73|493.56|489.56|5
1610356860000|2021-01-11 09:21:00|493.76|489.76|493.77|489.77|493.77|489.77|493.76|489.76|2
1610356870000|2021-01-11 09:21:10|493.79|489.79|494.48|490.48|494.48|490.48|493.79|489.79|12
1610356880000|2021-01-11 09:21:20|494.56|490.56|494.83|490.83|494.83|490.83|494.56|490.56|4
1610356890000|2021-01-11 09:21:30|494.92|490.92|494.56|490.56|495.31|491.31|494.54|490.54|15
1610356900000|2021-01-11 09:21:40|494.6|490.6|494.91|490.91|495.13|491.13|494.53|490.53|17
1610356910000|2021-01-11 09:21:50|494.94|490.94|494.97|490.97|494.97|490.97|494.76|490.76|5
1610356920000|2021-01-11 09:22:00|495.1|491.1|495.1|491.1|495.22|491.22|495.1|491.1|7
1610356930000|2021-01-11 09:22:10|494.75|490.75|494.29|490.29|494.75|490.75|494.29|490.29|6
1610356940000|2021-01-11 09:22:20|494.19|490.19|494.07|490.07|494.19|490.19|494.06|490.06|4
1610356950000|2021-01-11 09:22:30|494.17|490.17|495.04|491.04|495.05|491.05|494.17|490.17|10
1610356960000|2021-01-11 09:22:40|495.05|491.05|494.71|490.71|495.05|491.05|494.71|490.71|10
1610356970000|2021-01-11 09:22:50|494.72|490.72|494.97|490.97|494.98|490.98|494.71|490.71|5
1610356980000|2021-01-11 09:23:00|494.86|490.86|494.32|490.32|494.86|490.86|494.32|490.32|7
1610356990000|2021-01-11 09:23:10|494.26|490.26|494.23|490.23|494.26|490.26|494.04|490.04|9
1610357000000|2021-01-11 09:23:20|494.31|490.31|494.21|490.21|494.33|490.33|494.03|490.03|11
1610357020000|2021-01-11 09:23:40|494.12|490.12|494.26|490.26|494.29|490.29|494.02|490.02|6
1610357030000|2021-01-11 09:23:50|494.25|490.25|494.89|490.89|494.89|490.89|494.25|490.25|10
1610357040000|2021-01-11 09:24:00|494.91|490.91|495.49|491.49|495.49|491.49|494.91|490.91|13
1610357050000|2021-01-11 09:24:10|495.62|491.62|495.84|491.84|495.95|491.95|495.62|491.62|6
1610357060000|2021-01-11 09:24:20|495.91|491.91|495.85|491.85|496.08|492.08|495.85|491.85|7
1610357070000|2021-01-11 09:24:30|495.88|491.88|495.6|491.6|495.88|491.88|494.92|490.92|21
1610357080000|2021-01-11 09:24:40|495.66|491.66|496.89|492.89|496.94|492.94|495.66|491.66|24
1610357090000|2021-01-11 09:24:50|496.97|492.97|497.56|493.56|497.57|493.57|496.97|492.97|13
1610357100000|2021-01-11 09:25:00|497.55|493.55|497.43|493.43|497.55|493.55|497.3|493.3|9
1610357110000|2021-01-11 09:25:10|497.32|493.32|496.91|492.91|497.32|493.32|496.91|492.91|6
1610357120000|2021-01-11 09:25:20|496.85|492.85|497.29|493.29|497.29|493.29|496.84|492.84|6
1610357130000|2021-01-11 09:25:30|497.4|493.4|497.39|493.39|497.4|493.4|497.39|493.39|2
1610357140000|2021-01-11 09:25:40|497.38|493.38|497.54|493.54|497.55|493.55|497.35|493.35|8
1610357150000|2021-01-11 09:25:50|497.53|493.53|496.71|492.71|497.83|493.83|496.71|492.71|8
1610357160000|2021-01-11 09:26:00|496.68|492.68|496.91|492.91|497.08|493.08|496.51|492.51|19
1610357170000|2021-01-11 09:26:10|496.9|492.9|496.51|492.51|496.9|492.9|496.51|492.51|6
1610357180000|2021-01-11 09:26:20|496.59|492.59|496.02|492.02|496.59|492.59|496.02|492.02|8
1610357190000|2021-01-11 09:26:30|496.08|492.08|496.74|492.74|496.75|492.75|496.08|492.08|11
1610357200000|2021-01-11 09:26:40|496.93|492.93|496.91|492.91|497|493|496.91|492.91|5
1610357210000|2021-01-11 09:26:50|496.9|492.9|497.11|493.11|497.12|493.12|496.88|492.88|6
1610357220000|2021-01-11 09:27:00|497.26|493.26|497.42|493.42|497.53|493.53|496.66|492.66|12
1610357230000|2021-01-11 09:27:10|497.4|493.4|496.94|492.94|497.4|493.4|496.77|492.77|17
1610357240000|2021-01-11 09:27:20|496.93|492.93|497.46|493.46|497.63|493.63|496.93|492.93|11
1610357250000|2021-01-11 09:27:30|497.28|493.28|496.87|492.87|497.28|493.28|496.77|492.77|16
1610357260000|2021-01-11 09:27:40|496.89|492.89|497.36|493.36|497.36|493.36|496.89|492.89|14
1610357270000|2021-01-11 09:27:50|497.41|493.41|497.45|493.45|497.53|493.53|497.41|493.41|9
1610357280000|2021-01-11 09:28:00|497.39|493.39|496.92|492.92|497.39|493.39|496.92|492.92|9
1610357290000|2021-01-11 09:28:10|496.84|492.84|496.93|492.93|497.15|493.15|496.84|492.84|12
1610357300000|2021-01-11 09:28:20|496.92|492.92|496.97|492.97|496.99|492.99|496.86|492.86|6
1610357310000|2021-01-11 09:28:30|496.88|492.88|496.74|492.74|496.88|492.88|496.5|492.5|7
1610357320000|2021-01-11 09:28:40|496.75|492.75|496.75|492.75|496.75|492.75|496.75|492.75|1
1610357330000|2021-01-11 09:28:50|496.99|492.99|497.25|493.25|497.26|493.26|496.99|492.99|14
1610357340000|2021-01-11 09:29:00|497.24|493.24|497.08|493.08|497.24|493.24|497.08|493.08|7
1610357350000|2021-01-11 09:29:10|497.05|493.05|497.04|493.04|497.05|493.05|497.04|493.04|2
1610357360000|2021-01-11 09:29:20|497.07|493.07|497.06|493.06|497.07|493.07|497.06|493.06|2
1610357370000|2021-01-11 09:29:30|497.07|493.07|497.59|493.59|497.59|493.59|497.07|493.07|13
1610357380000|2021-01-11 09:29:40|497.55|493.55|497.62|493.62|497.63|493.63|497.55|493.55|6
1610357390000|2021-01-11 09:29:50|497.57|493.57|497.61|493.61|497.62|493.62|497.47|493.47|10
1610357400000|2021-01-11 09:30:00|497.65|493.65|497.86|493.86|497.86|493.86|497.65|493.65|7
1610357410000|2021-01-11 09:30:10|497.87|493.87|497.8|493.8|497.87|493.87|497.8|493.8|3
1610357420000|2021-01-11 09:30:20|497.79|493.79|497.66|493.66|497.79|493.79|497.54|493.54|8
1610357430000|2021-01-11 09:30:30|497.77|493.77|497.27|493.27|497.77|493.77|497.18|493.18|20
1610357440000|2021-01-11 09:30:40|497.26|493.26|496.8|492.8|497.26|493.26|496.8|492.8|13
1610357450000|2021-01-11 09:30:50|496.76|492.76|495.86|491.86|496.76|492.76|495.81|491.81|18
1610357460000|2021-01-11 09:31:00|495.87|491.87|496.4|492.4|497.03|493.03|495.86|491.86|18
1610357470000|2021-01-11 09:31:10|496.33|492.33|496.03|492.03|496.33|492.33|496.03|492.03|6
1610357480000|2021-01-11 09:31:20|495.91|491.91|495.83|491.83|495.96|491.96|495.83|491.83|7
1610357490000|2021-01-11 09:31:30|495.82|491.82|495.58|491.58|495.82|491.82|495.26|491.26|12
1610357500000|2021-01-11 09:31:40|495.46|491.46|495.42|491.42|495.48|491.48|495.34|491.34|7
1610357510000|2021-01-11 09:31:50|495.31|491.31|495.29|491.29|495.33|491.33|495.18|491.18|9
1610357520000|2021-01-11 09:32:00|495.32|491.32|495.17|491.17|495.33|491.33|495.17|491.17|6
1610357530000|2021-01-11 09:32:10|495.13|491.13|495.09|491.09|495.13|491.13|495.08|491.08|4
1610357540000|2021-01-11 09:32:20|495.06|491.06|495.03|491.03|495.07|491.07|495.03|491.03|3
1610357550000|2021-01-11 09:32:30|495.06|491.06|495.1|491.1|495.19|491.19|495.06|491.06|6
1610357560000|2021-01-11 09:32:40|495.09|491.09|495.09|491.09|495.1|491.1|495.08|491.08|5
1610357570000|2021-01-11 09:32:50|495.1|491.1|495.49|491.49|495.64|491.64|495.1|491.1|15
1610357580000|2021-01-11 09:33:00|495.52|491.52|495.48|491.48|495.54|491.54|495.48|491.48|5
1610357590000|2021-01-11 09:33:10|495.51|491.51|495.51|491.51|495.51|491.51|495.51|491.51|1
1610357600000|2021-01-11 09:33:20|495.49|491.49|495.22|491.22|495.49|491.49|495.22|491.22|11
1610357610000|2021-01-11 09:33:30|495.17|491.17|495.16|491.16|495.17|491.17|494.87|490.87|9
1610357620000|2021-01-11 09:33:40|495.06|491.06|495.1|491.1|495.16|491.16|495.06|491.06|6
1610357630000|2021-01-11 09:33:50|495.15|491.15|496.17|492.17|496.23|492.23|495.15|491.15|19
1610357640000|2021-01-11 09:34:00|496.23|492.23|496.15|492.15|496.23|492.23|496.15|492.15|3
1610357650000|2021-01-11 09:34:10|496.16|492.16|496.15|492.15|496.31|492.31|496.15|492.15|4
1610357660000|2021-01-11 09:34:20|496.14|492.14|496.43|492.43|496.43|492.43|496.14|492.14|4
1610357670000|2021-01-11 09:34:30|496.48|492.48|496.48|492.48|496.54|492.54|496.48|492.48|11
1610357680000|2021-01-11 09:34:40|496.49|492.49|496.62|492.62|496.62|492.62|496.35|492.35|10
1610357690000|2021-01-11 09:34:50|496.7|492.7|496.64|492.64|496.7|492.7|496.64|492.64|3
1610357700000|2021-01-11 09:35:00|496.63|492.63|497.23|493.23|497.23|493.23|496.63|492.63|13
1610357710000|2021-01-11 09:35:10|497.24|493.24|497.3|493.3|497.3|493.3|497.07|493.07|11
1610357720000|2021-01-11 09:35:20|497.32|493.32|497.58|493.58|497.65|493.65|497.32|493.32|9
1610357730000|2021-01-11 09:35:30|497.54|493.54|497.16|493.16|497.54|493.54|497.11|493.11|14
1610357740000|2021-01-11 09:35:40|497.17|493.17|497.26|493.26|497.26|493.26|497.17|493.17|11
1610357750000|2021-01-11 09:35:50|497.21|493.21|496.68|492.68|497.21|493.21|496.4|492.4|15
1610357760000|2021-01-11 09:36:00|496.64|492.64|495.68|491.68|496.64|492.64|495.68|491.68|26
1610357770000|2021-01-11 09:36:10|495.64|491.64|495.25|491.25|495.64|491.64|495.25|491.25|7
1610357780000|2021-01-11 09:36:20|495.14|491.14|495.42|491.42|495.42|491.42|495.14|491.14|5
1610357790000|2021-01-11 09:36:30|495.43|491.43|495.06|491.06|495.43|491.43|495.05|491.05|18
1610357800000|2021-01-11 09:36:40|495.07|491.07|494.86|490.86|495.07|491.07|494.85|490.85|5
1610357810000|2021-01-11 09:36:50|494.79|490.79|494.35|490.35|494.8|490.8|494.23|490.23|13
1610357820000|2021-01-11 09:37:00|494.36|490.36|494.14|490.14|494.36|490.36|494.14|490.14|17
1610357830000|2021-01-11 09:37:10|494.15|490.15|494.31|490.31|494.36|490.36|494.15|490.15|8
1610357840000|2021-01-11 09:37:20|494.29|490.29|494.21|490.21|494.29|490.29|494.21|490.21|7
1610357850000|2021-01-11 09:37:30|494.23|490.23|494.14|490.14|494.27|490.27|493.93|489.93|14
1610357860000|2021-01-11 09:37:40|494.13|490.13|493.74|489.74|494.13|490.13|493.74|489.74|19
1610357870000|2021-01-11 09:37:50|493.66|489.66|493.5|489.5|493.66|489.66|493.46|489.46|8
1610357880000|2021-01-11 09:38:00|493.53|489.53|493.52|489.52|493.63|489.63|493.52|489.52|4
1610357890000|2021-01-11 09:38:10|493.48|489.48|493.2|489.2|493.48|489.48|493.18|489.18|9
1610357900000|2021-01-11 09:38:20|493.11|489.11|492.79|488.79|493.11|489.11|492.72|488.72|12
1610357910000|2021-01-11 09:38:30|492.68|488.68|492.48|488.48|492.68|488.68|492.48|488.48|2
1610357920000|2021-01-11 09:38:40|492.49|488.49|493.18|489.18|493.19|489.19|492.49|488.49|13
1610357930000|2021-01-11 09:38:50|493.28|489.28|492.98|488.98|493.29|489.29|492.98|488.98|5
1610357940000|2021-01-11 09:39:00|493.07|489.07|492.91|488.91|493.07|489.07|492.85|488.85|9
1610357950000|2021-01-11 09:39:10|492.86|488.86|493.64|489.64|493.64|489.64|492.45|488.45|26
1610357960000|2021-01-11 09:39:20|493.63|489.63|493.8|489.8|493.8|489.8|493.63|489.63|5
1610357970000|2021-01-11 09:39:30|494.01|490.01|494.34|490.34|494.35|490.35|494.01|490.01|18
1610357980000|2021-01-11 09:39:40|494.32|490.32|493.92|489.92|494.32|490.32|493.78|489.78|8
1610357990000|2021-01-11 09:39:50|493.79|489.79|493.3|489.3|493.79|489.79|493.3|489.3|14
1610358000000|2021-01-11 09:40:00|493.35|489.35|493.86|489.86|493.86|489.86|493.35|489.35|13
1610358010000|2021-01-11 09:40:10|493.93|489.93|493.96|489.96|494|490|493.93|489.93|8
1610358020000|2021-01-11 09:40:20|494|490|494.32|490.32|494.36|490.36|494|490|6
1610358030000|2021-01-11 09:40:30|494.31|490.31|494.42|490.42|494.42|490.42|494.19|490.19|12
1610358040000|2021-01-11 09:40:40|494.35|490.35|494.01|490.01|494.35|490.35|494.01|490.01|10
1610358050000|2021-01-11 09:40:50|493.97|489.97|493.91|489.91|493.97|489.97|493.82|489.82|11
1610358060000|2021-01-11 09:41:00|493.96|489.96|493.96|489.96|493.96|489.96|493.96|489.96|1
1610358070000|2021-01-11 09:41:10|493.97|489.97|493.6|489.6|493.99|489.99|493.6|489.6|6
1610358080000|2021-01-11 09:41:20|493.63|489.63|493.27|489.27|493.63|489.63|493.25|489.25|8
1610358090000|2021-01-11 09:41:30|493.25|489.25|492.63|488.63|493.25|489.25|492.55|488.55|12
1610358100000|2021-01-11 09:41:40|492.64|488.64|492.63|488.63|492.64|488.64|492.63|488.63|2
1610358110000|2021-01-11 09:41:50|492.66|488.66|492.63|488.63|492.7|488.7|492.63|488.63|5
1610358120000|2021-01-11 09:42:00|492.7|488.7|493.35|489.35|493.46|489.46|492.7|488.7|12
1610358130000|2021-01-11 09:42:10|493.42|489.42|493.09|489.09|493.42|489.42|493.08|489.08|9
1610358140000|2021-01-11 09:42:20|493.29|489.29|493.21|489.21|493.5|489.5|493.02|489.02|14
1610358150000|2021-01-11 09:42:30|493.29|489.29|493.9|489.9|493.9|489.9|493.29|489.29|7
1610358160000|2021-01-11 09:42:40|493.79|489.79|493.61|489.61|493.79|489.79|493.37|489.37|11
1610358170000|2021-01-11 09:42:50|493.69|489.69|494.07|490.07|494.07|490.07|493.69|489.69|8
1610358180000|2021-01-11 09:43:00|494.17|490.17|494.09|490.09|494.17|490.17|494.09|490.09|3
1610358190000|2021-01-11 09:43:10|494.04|490.04|494.15|490.15|494.15|490.15|494.03|490.03|4
1610358200000|2021-01-11 09:43:20|494.17|490.17|494.68|490.68|494.68|490.68|494.17|490.17|14
1610358210000|2021-01-11 09:43:30|494.72|490.72|494.65|490.65|494.72|490.72|494.64|490.64|4
1610358220000|2021-01-11 09:43:40|494.85|490.85|495.99|491.99|496|492|494.84|490.84|15
1610358230000|2021-01-11 09:43:50|496.19|492.19|496.66|492.66|496.66|492.66|496.19|492.19|5
1610358240000|2021-01-11 09:44:00|496.63|492.63|496.47|492.47|496.63|492.63|496.47|492.47|6
1610358250000|2021-01-11 09:44:10|496.32|492.32|494.6|490.6|496.32|492.32|494.6|490.6|13
1610358260000|2021-01-11 09:44:20|495.19|491.19|494.97|490.97|495.19|491.19|494.97|490.97|8
1610358270000|2021-01-11 09:44:30|495.11|491.11|496.02|492.02|496.02|492.02|495.11|491.11|16
1610358280000|2021-01-11 09:44:40|495.98|491.98|495.6|491.6|495.98|491.98|495.48|491.48|14
1610358290000|2021-01-11 09:44:50|495.56|491.56|495.58|491.58|495.58|491.58|495.56|491.56|2
1610358300000|2021-01-11 09:45:00|495.56|491.56|494.88|490.88|495.56|491.56|494.88|490.88|6
1610358310000|2021-01-11 09:45:10|494.89|490.89|494.25|490.25|494.89|490.89|494.21|490.21|12
1610358320000|2021-01-11 09:45:20|494.35|490.35|494.2|490.2|494.35|490.35|494.2|490.2|3
1610358330000|2021-01-11 09:45:30|494.35|490.35|494.33|490.33|494.39|490.39|494.32|490.32|4
1610358340000|2021-01-11 09:45:40|494.32|490.32|494.67|490.67|495|491|494.32|490.32|11
1610358350000|2021-01-11 09:45:50|494.58|490.58|494.05|490.05|494.58|490.58|494.05|490.05|6
1610358360000|2021-01-11 09:46:00|494.08|490.08|494|490|494.12|490.12|494|490|5
1610358370000|2021-01-11 09:46:10|494.02|490.02|494.22|490.22|494.29|490.29|494.02|490.02|6
1610358380000|2021-01-11 09:46:20|494.24|490.24|493.83|489.83|494.45|490.45|493.83|489.83|14
1610358390000|2021-01-11 09:46:30|493.89|489.89|494.05|490.05|494.05|490.05|493.89|489.89|5
1610358400000|2021-01-11 09:46:40|494|490|494|490|494.03|490.03|494|490|3
1610358410000|2021-01-11 09:46:50|493.86|489.86|493.02|489.02|493.86|489.86|492.94|488.94|11
1610358420000|2021-01-11 09:47:00|493.03|489.03|493.04|489.04|493.04|489.04|493.01|489.01|4
1610358440000|2021-01-11 09:47:20|493.01|489.01|492.94|488.94|493.08|489.08|492.94|488.94|6
1610358450000|2021-01-11 09:47:30|493.08|489.08|492.95|488.95|493.08|489.08|492.95|488.95|5
1610358460000|2021-01-11 09:47:40|492.96|488.96|493.32|489.32|493.56|489.56|492.96|488.96|15
1610358470000|2021-01-11 09:47:50|493.23|489.23|493.24|489.24|493.24|489.24|493.16|489.16|4
1610358480000|2021-01-11 09:48:00|493.23|489.23|493.16|489.16|493.23|489.23|493.16|489.16|4
1610358490000|2021-01-11 09:48:10|493.19|489.19|493.44|489.44|493.57|489.57|493.19|489.19|14
1610358500000|2021-01-11 09:48:20|493.36|489.36|493.77|489.77|493.77|489.77|493.36|489.36|6
1610358510000|2021-01-11 09:48:30|493.83|489.83|494.34|490.34|494.34|490.34|493.83|489.83|7
1610358520000|2021-01-11 09:48:40|494.44|490.44|495.62|491.62|495.62|491.62|494.44|490.44|12
1610358530000|2021-01-11 09:48:50|495.64|491.64|495.55|491.55|495.66|491.66|495.55|491.55|3
1610358540000|2021-01-11 09:49:00|495.66|491.66|495.67|491.67|495.94|491.94|495.66|491.66|9
1610358550000|2021-01-11 09:49:10|495.52|491.52|495.56|491.56|495.56|491.56|495.38|491.38|15
1610358560000|2021-01-11 09:49:20|495.64|491.64|495.84|491.84|495.84|491.84|495.64|491.64|5
1610358570000|2021-01-11 09:49:30|495.82|491.82|495.55|491.55|495.84|491.84|495.55|491.55|5
1610358580000|2021-01-11 09:49:40|495.45|491.45|495.9|491.9|495.91|491.91|495.45|491.45|11
1610358590000|2021-01-11 09:49:50|495.91|491.91|495.92|491.92|495.97|491.97|495.91|491.91|5
1610358600000|2021-01-11 09:50:00|495.84|491.84|495.91|491.91|495.91|491.91|495.83|491.83|3
1610358610000|2021-01-11 09:50:10|495.92|491.92|496.41|492.41|496.41|492.41|495.92|491.92|11
1610358620000|2021-01-11 09:50:20|496.61|492.61|497.47|493.47|497.47|493.47|496.61|492.61|14
1610358630000|2021-01-11 09:50:30|497.48|493.48|497.57|493.57|497.57|493.57|497.48|493.48|5
1610358640000|2021-01-11 09:50:40|497.65|493.65|497.85|493.85|497.96|493.96|497.65|493.65|7
1610358650000|2021-01-11 09:50:50|497.88|493.88|498.12|494.12|498.12|494.12|497.88|493.88|5
1610358660000|2021-01-11 09:51:00|498.11|494.11|497.52|493.52|498.11|494.11|497.41|493.41|9
1610358670000|2021-01-11 09:51:10|497.53|493.53|498.32|494.32|498.34|494.34|497.53|493.53|9
1610358680000|2021-01-11 09:51:20|498.26|494.26|499.23|495.23|499.23|495.23|497.71|493.71|16
1610358690000|2021-01-11 09:51:30|499.24|495.24|499.85|495.85|499.85|495.85|499.24|495.24|8
1610358700000|2021-01-11 09:51:40|499.95|495.95|499.95|495.95|499.95|495.95|499.95|495.95|1
1610358710000|2021-01-11 09:51:50|499.97|495.97|499.85|495.85|499.97|495.97|499.85|495.85|3
1610358720000|2021-01-11 09:52:00|499.74|495.74|500.39|496.39|500.47|496.47|499.74|495.74|8
1610358730000|2021-01-11 09:52:10|500.47|496.47|501.55|497.55|501.55|497.55|500.47|496.47|18
1610358740000|2021-01-11 09:52:20|501.54|497.54|501.48|497.48|501.54|497.54|501.48|497.48|6
1610358750000|2021-01-11 09:52:30|501.63|497.63|501.58|497.58|501.66|497.66|501.28|497.28|16
1610358760000|2021-01-11 09:52:40|501.76|497.76|501.87|497.87|501.87|497.87|501.76|497.76|6
1610358770000|2021-01-11 09:52:50|501.93|497.93|501.93|497.93|501.94|497.94|501.88|497.88|4
1610358780000|2021-01-11 09:53:00|501.94|497.94|501.98|497.98|502.15|498.15|501.94|497.94|5
1610358790000|2021-01-11 09:53:10|501.93|497.93|502.16|498.16|502.16|498.16|501.87|497.87|11
1610358800000|2021-01-11 09:53:20|502.17|498.17|502.52|498.52|502.52|498.52|502.17|498.17|4
1610358810000|2021-01-11 09:53:30|502.49|498.49|502.52|498.52|502.52|498.52|502.41|498.41|3
1610358820000|2021-01-11 09:53:40|503.18|499.18|503.21|499.21|503.35|499.35|503.18|499.18|7
1610358830000|2021-01-11 09:53:50|503.19|499.19|503.2|499.2|503.22|499.22|503.09|499.09|6
1610358840000|2021-01-11 09:54:00|503.19|499.19|503.25|499.25|503.25|499.25|503.18|499.18|3
1610358850000|2021-01-11 09:54:10|503.35|499.35|503.36|499.36|503.38|499.38|503.35|499.35|3
1610358860000|2021-01-11 09:54:20|503.59|499.59|504.62|500.62|504.62|500.62|503.59|499.59|4
1610358870000|2021-01-11 09:54:30|505.4|501.4|505.69|501.69|505.91|501.91|505.4|501.4|11
1610358880000|2021-01-11 09:54:40|505.52|501.52|504.77|500.77|505.52|501.52|504.35|500.35|21
1610358890000|2021-01-11 09:54:50|504.84|500.84|506.15|502.15|506.15|502.15|504.84|500.84|15
1610358900000|2021-01-11 09:55:00|505.91|501.91|505.52|501.52|505.93|501.93|505.52|501.52|9
1610358910000|2021-01-11 09:55:10|505.48|501.48|505.06|501.06|505.52|501.52|505.03|501.03|14
1610358920000|2021-01-11 09:55:20|505|501|505.41|501.41|505.41|501.41|504.95|500.95|11
1610358930000|2021-01-11 09:55:30|505.4|501.4|505.83|501.83|505.87|501.87|505.19|501.19|16
1610358940000|2021-01-11 09:55:40|505.82|501.82|506.5|502.5|506.51|502.51|505.82|501.82|9
1610358950000|2021-01-11 09:55:50|506.51|502.51|507.22|503.22|507.22|503.22|506.51|502.51|6
1610358960000|2021-01-11 09:56:00|507.27|503.27|507.88|503.88|507.88|503.88|507.27|503.27|8
1610358970000|2021-01-11 09:56:10|507.94|503.94|509.03|505.03|509.03|505.03|507.94|503.94|18
1610358980000|2021-01-11 09:56:20|509.17|505.17|509.44|505.44|509.44|505.44|509.17|505.17|8
1610358990000|2021-01-11 09:56:30|509.45|505.45|509.46|505.46|509.46|505.46|509.45|505.45|2
1610359000000|2021-01-11 09:56:40|509.4|505.4|509.75|505.75|509.75|505.75|509.24|505.24|14
1610359010000|2021-01-11 09:56:50|509.74|505.74|509.56|505.56|509.94|505.94|509.47|505.47|27
1610359020000|2021-01-11 09:57:00|509.66|505.66|510.29|506.29|510.29|506.29|509.66|505.66|11
1610359030000|2021-01-11 09:57:10|510.28|506.28|510.03|506.03|510.44|506.44|510.03|506.03|9
1610359040000|2021-01-11 09:57:20|510.04|506.04|509.83|505.83|510.21|506.21|509.83|505.83|11
1610359050000|2021-01-11 09:57:30|509.82|505.82|510.05|506.05|510.05|506.05|509.8|505.8|6
1610359060000|2021-01-11 09:57:40|510.21|506.21|510.39|506.39|510.41|506.41|510.2|506.2|7
1610359070000|2021-01-11 09:57:50|510.44|506.44|509.99|505.99|510.44|506.44|509.99|505.99|13
1610359080000|2021-01-11 09:58:00|509.55|505.55|509.76|505.76|509.76|505.76|509.45|505.45|14
1610359090000|2021-01-11 09:58:10|509.96|505.96|510.77|506.77|510.77|506.77|509.95|505.95|17
1610359100000|2021-01-11 09:58:20|510.72|506.72|511.63|507.63|511.63|507.63|510.72|506.72|11
1610359110000|2021-01-11 09:58:30|511.8|507.8|511.86|507.86|512.5|508.5|511.8|507.8|11
1610359120000|2021-01-11 09:58:40|511.75|507.75|511.48|507.48|511.75|507.75|511.34|507.34|11
1610359130000|2021-01-11 09:58:50|511.87|507.87|512.37|508.37|512.83|508.83|511.87|507.87|18
1610359140000|2021-01-11 09:59:00|512.3|508.3|511.79|507.79|512.48|508.48|511.79|507.79|15
1610359150000|2021-01-11 09:59:10|511.78|507.78|510.69|506.69|511.78|507.78|510.69|506.69|16
1610359160000|2021-01-11 09:59:20|510.66|506.66|511.59|507.59|511.59|507.59|510.26|506.26|22
1610359170000|2021-01-11 09:59:30|511.67|507.67|511.22|507.22|511.85|507.85|511.22|507.22|16
1610359180000|2021-01-11 09:59:40|511.09|507.09|511.03|507.03|511.09|507.09|510.75|506.75|13
1610359190000|2021-01-11 09:59:50|511.27|507.27|511.84|507.84|511.89|507.89|511.27|507.27|11
1610359200000|2021-01-11 10:00:00|511.94|507.94|510.7|506.7|511.94|507.94|510.7|506.7|13
1610359210000|2021-01-11 10:00:10|510.6|506.6|508.36|504.36|510.6|506.6|508.36|504.36|19
1610359220000|2021-01-11 10:00:20|508.55|504.55|507.95|503.95|508.89|504.89|507.95|503.95|17
1610359230000|2021-01-11 10:00:30|507.85|503.85|508.81|504.81|508.81|504.81|507.8|503.8|18
1610359240000|2021-01-11 10:00:40|508.89|504.89|508.8|504.8|509.86|505.86|508.8|504.8|15
1610359250000|2021-01-11 10:00:50|508.74|504.74|509.18|505.18|509.18|505.18|508.74|504.74|6
1610359260000|2021-01-11 10:01:00|509.15|505.15|509.23|505.23|509.25|505.25|509.15|505.15|7
1610359270000|2021-01-11 10:01:10|509.24|505.24|510.01|506.01|510.01|506.01|509.24|505.24|13
1610359280000|2021-01-11 10:01:20|510|506|510.44|506.44|510.44|506.44|510|506|9
1610359290000|2021-01-11 10:01:30|510.43|506.43|510.7|506.7|510.76|506.76|510.43|506.43|11
1610359300000|2021-01-11 10:01:40|510.71|506.71|510.13|506.13|510.8|506.8|509.89|505.89|16
1610359310000|2021-01-11 10:01:50|510.06|506.06|509.67|505.67|510.06|506.06|509.67|505.67|7
1610359320000|2021-01-11 10:02:00|509.61|505.61|509.81|505.81|509.81|505.81|509.34|505.34|12
1610359330000|2021-01-11 10:02:10|509.82|505.82|510.59|506.59|510.59|506.59|509.82|505.82|17
1610359340000|2021-01-11 10:02:20|510.68|506.68|510.27|506.27|510.68|506.68|509.9|505.9|22
1610359350000|2021-01-11 10:02:30|510.23|506.23|510.6|506.6|510.71|506.71|510.18|506.18|17
1610359360000|2021-01-11 10:02:40|510.71|506.71|510.7|506.7|510.71|506.71|510.69|506.69|4
1610359370000|2021-01-11 10:02:50|510.69|506.69|510.89|506.89|510.9|506.9|510.2|506.2|16
1610359380000|2021-01-11 10:03:00|510.9|506.9|511.38|507.38|511.38|507.38|510.9|506.9|9
1610359390000|2021-01-11 10:03:10|511.45|507.45|511.43|507.43|511.56|507.56|511.41|507.41|8
1610359400000|2021-01-11 10:03:20|511.47|507.47|512.89|508.89|512.89|508.89|511.47|507.47|14
1610359410000|2021-01-11 10:03:30|513.03|509.03|513.99|509.99|513.99|509.99|513.03|509.03|12
1610359420000|2021-01-11 10:03:40|514.12|510.12|514.61|510.61|514.8|510.8|514.12|510.12|15
1610359430000|2021-01-11 10:03:50|514.59|510.59|514.31|510.31|515.2|511.2|514.25|510.25|21
1610359440000|2021-01-11 10:04:00|514.21|510.21|514.28|510.28|514.37|510.37|514.07|510.07|16
1610359450000|2021-01-11 10:04:10|514.16|510.16|514.04|510.04|514.16|510.16|513.89|509.89|10
1610359460000|2021-01-11 10:04:20|514.05|510.05|514.25|510.25|514.46|510.46|514.05|510.05|11
1610359470000|2021-01-11 10:04:30|514.24|510.24|514.13|510.13|514.24|510.24|514.13|510.13|2
1610359480000|2021-01-11 10:04:40|514.14|510.14|515.44|511.44|515.44|511.44|514.14|510.14|10
1610359490000|2021-01-11 10:04:50|515.22|511.22|514.92|510.92|515.22|511.22|514.69|510.69|10
1610359500000|2021-01-11 10:05:00|515.01|511.01|514.93|510.93|515.25|511.25|514.65|510.65|10
1610359510000|2021-01-11 10:05:10|514.94|510.94|513.63|509.63|514.94|510.94|513.63|509.63|14
1610359520000|2021-01-11 10:05:20|513.62|509.62|513.48|509.48|513.62|509.62|512.51|508.51|27
1610359530000|2021-01-11 10:05:30|513.47|509.47|514.24|510.24|514.24|510.24|513.47|509.47|29
1610359540000|2021-01-11 10:05:40|514.26|510.26|514.76|510.76|514.84|510.84|514.16|510.16|18
1610359550000|2021-01-11 10:05:50|514.73|510.73|515.26|511.26|515.26|511.26|514.72|510.72|12
1610359560000|2021-01-11 10:06:00|515.27|511.27|514.92|510.92|515.42|511.42|514.91|510.91|12
1610359570000|2021-01-11 10:06:10|515.02|511.02|515.5|511.5|515.5|511.5|515.02|511.02|10
1610359580000|2021-01-11 10:06:20|515.56|511.56|516.23|512.23|516.46|512.46|515.56|511.56|13
1610359590000|2021-01-11 10:06:30|515.96|511.96|516.3|512.3|516.3|512.3|515.96|511.96|8
1610359600000|2021-01-11 10:06:40|516.45|512.45|517.03|513.03|517.25|513.25|516.45|512.45|14
1610359610000|2021-01-11 10:06:50|517.04|513.04|517.03|513.03|517.04|513.04|517.03|513.03|2
1610359620000|2021-01-11 10:07:00|516.92|512.92|517.08|513.08|517.08|513.08|515.99|511.99|16
1610359630000|2021-01-11 10:07:10|517.23|513.23|517.11|513.11|517.31|513.31|516.96|512.96|14
1610359640000|2021-01-11 10:07:20|516.85|512.85|516.27|512.27|516.92|512.92|516.26|512.26|11
1610359650000|2021-01-11 10:07:30|516.28|512.28|516.01|512.01|516.28|512.28|516|512|3
1610359660000|2021-01-11 10:07:40|515.96|511.96|514.94|510.94|515.96|511.96|514.94|510.94|14
1610359670000|2021-01-11 10:07:50|514.64|510.64|514.3|510.3|514.66|510.66|513.3|509.3|25
1610359680000|2021-01-11 10:08:00|514.46|510.46|513.97|509.97|514.9|510.9|513.95|509.95|20
1610359690000|2021-01-11 10:08:10|514.07|510.07|516.22|512.22|516.32|512.32|514.07|510.07|17
1610359700000|2021-01-11 10:08:20|516.21|512.21|516.18|512.18|516.21|512.21|515.96|511.96|9
1610359710000|2021-01-11 10:08:30|516.14|512.14|516.13|512.13|516.14|512.14|515.46|511.46|17
1610359720000|2021-01-11 10:08:40|516.24|512.24|517.04|513.04|517.27|513.27|516.24|512.24|13
1610359730000|2021-01-11 10:08:50|516.98|512.98|516.7|512.7|516.98|512.98|515.44|511.44|18
1610359740000|2021-01-11 10:09:00|516.71|512.71|517.1|513.1|517.17|513.17|516.71|512.71|17
1610359750000|2021-01-11 10:09:10|517.24|513.24|517.64|513.64|517.64|513.64|517.24|513.24|5
1610359760000|2021-01-11 10:09:20|517.24|513.24|518.12|514.12|518.14|514.14|517|513|18
1610359770000|2021-01-11 10:09:30|518.18|514.18|519.14|515.14|519.14|515.14|518.18|514.18|6
1610359780000|2021-01-11 10:09:40|519.69|515.69|517.42|513.42|519.69|515.69|517.42|513.42|13
1610359790000|2021-01-11 10:09:50|517.43|513.43|517|513|517.43|513.43|516.99|512.99|7
1610359800000|2021-01-11 10:10:00|516.91|512.91|517.1|513.1|517.34|513.34|516.88|512.88|16
1610359810000|2021-01-11 10:10:10|517.03|513.03|515.9|511.9|517.04|513.04|515.9|511.9|18
1610359820000|2021-01-11 10:10:20|515.91|511.91|515.89|511.89|516.23|512.23|515.81|511.81|10
1610359830000|2021-01-11 10:10:30|515.75|511.75|516.16|512.16|516.16|512.16|515.34|511.34|19
1610359840000|2021-01-11 10:10:40|516.29|512.29|516.41|512.41|516.41|512.41|516.29|512.29|8
1610359850000|2021-01-11 10:10:50|516.42|512.42|517.75|513.75|517.89|513.89|516.42|512.42|18
1610359860000|2021-01-11 10:11:00|517.79|513.79|518.08|514.08|518.1|514.1|517.65|513.65|18
1610359870000|2021-01-11 10:11:10|518.05|514.05|518.25|514.25|518.44|514.44|518|514|15
1610359880000|2021-01-11 10:11:20|518.3|514.3|518.85|514.85|518.94|514.94|518.3|514.3|17
1610359890000|2021-01-11 10:11:30|518.89|514.89|519.3|515.3|519.67|515.67|518.22|514.22|27
1610359900000|2021-01-11 10:11:40|519.29|515.29|519.88|515.88|519.88|515.88|519.28|515.28|14
1610359910000|2021-01-11 10:11:50|520.22|516.22|519.54|515.54|520.32|516.32|519.33|515.33|22
1610359920000|2021-01-11 10:12:00|519.47|515.47|519.62|515.62|519.62|515.62|518.91|514.91|20
1610359930000|2021-01-11 10:12:10|519.72|515.72|519.73|515.73|520.21|516.21|519.16|515.16|23
1610359940000|2021-01-11 10:12:20|519.79|515.79|519.15|515.15|519.81|515.81|518.98|514.98|15
1610359950000|2021-01-11 10:12:30|519.25|515.25|519.8|515.8|520.08|516.08|518.99|514.99|24
1610359960000|2021-01-11 10:12:40|519.91|515.91|519.9|515.9|519.91|515.91|519.56|515.56|10
1610359970000|2021-01-11 10:12:50|519.93|515.93|520.18|516.18|520.2|516.2|519.74|515.74|17
1610359980000|2021-01-11 10:13:00|520.12|516.12|518.79|514.79|520.2|516.2|518.79|514.79|23
1610359990000|2021-01-11 10:13:10|518.89|514.89|518.95|514.95|518.95|514.95|518.09|514.09|20
1610360000000|2021-01-11 10:13:20|518.88|514.88|518.03|514.03|518.88|514.88|517.99|513.99|20
1610360010000|2021-01-11 10:13:30|518.04|514.04|518.58|514.58|518.95|514.95|518.04|514.04|32
1610360020000|2021-01-11 10:13:40|518.48|514.48|519.42|515.42|519.43|515.43|518.48|514.48|24
1610360030000|2021-01-11 10:13:50|519.36|515.36|518.93|514.93|519.36|515.36|518.72|514.72|15
1610360040000|2021-01-11 10:14:00|519.03|515.03|517.86|513.86|519.04|515.04|517.86|513.86|14
1610360050000|2021-01-11 10:14:10|517.92|513.92|518.2|514.2|518.2|514.2|517.58|513.58|19
1610360060000|2021-01-11 10:14:20|518.19|514.19|520.12|516.12|520.12|516.12|518.19|514.19|19
1610360070000|2021-01-11 10:14:30|520.28|516.28|520.74|516.74|520.74|516.74|520.27|516.27|7
1610360080000|2021-01-11 10:14:40|520.77|516.77|521.67|517.67|522.32|518.32|520.77|516.77|16
1610360090000|2021-01-11 10:14:50|521.57|517.57|521.54|517.54|521.57|517.57|520.83|516.83|14
1610360100000|2021-01-11 10:15:00|521.53|517.53|521.08|517.08|521.78|517.78|521.08|517.08|10
1610360110000|2021-01-11 10:15:10|520.79|516.79|521.89|517.89|521.9|517.9|520.79|516.79|14
1610360120000|2021-01-11 10:15:20|521.87|517.87|521.17|517.17|521.87|517.87|521.14|517.14|21
1610360130000|2021-01-11 10:15:30|521.22|517.22|522.28|518.28|522.28|518.28|521.22|517.22|23
1610360140000|2021-01-11 10:15:40|522.3|518.3|522.24|518.24|523.08|519.08|522.24|518.24|13
1610360150000|2021-01-11 10:15:50|522.3|518.3|522.58|518.58|522.58|518.58|522.3|518.3|4
1610360160000|2021-01-11 10:16:00|522.68|518.68|523.93|519.93|523.93|519.93|522.68|518.68|17
1610360170000|2021-01-11 10:16:10|524.2|520.2|525.68|521.68|525.68|521.68|524.2|520.2|6
1610360180000|2021-01-11 10:16:20|525.75|521.75|525.84|521.84|525.84|521.84|525.71|521.71|11
1610360190000|2021-01-11 10:16:30|525.83|521.83|526.35|522.35|526.35|522.35|525.82|521.82|7
1610360200000|2021-01-11 10:16:40|526.53|522.53|526.97|522.97|527.21|523.21|525.98|521.98|26
1610360210000|2021-01-11 10:16:50|527.1|523.1|526.84|522.84|527.1|523.1|526.46|522.46|23
1610360220000|2021-01-11 10:17:00|526.83|522.83|525.88|521.88|527.01|523.01|525.88|521.88|22
1610360230000|2021-01-11 10:17:10|525.77|521.77|526.54|522.54|526.56|522.56|525.76|521.76|19
1610360240000|2021-01-11 10:17:20|526.53|522.53|525.94|521.94|526.53|522.53|525.94|521.94|17
1610360250000|2021-01-11 10:17:30|525.78|521.78|524.51|520.51|525.78|521.78|524.51|520.51|25
1610360260000|2021-01-11 10:17:40|524.23|520.23|523.47|519.47|524.27|520.27|523.47|519.47|22
1610360270000|2021-01-11 10:17:50|523.57|519.57|522.69|518.69|523.57|519.57|522.62|518.62|28
1610360280000|2021-01-11 10:18:00|522.78|518.78|522.53|518.53|522.78|518.78|522.05|518.05|15
1610360290000|2021-01-11 10:18:10|522.47|518.47|522.57|518.57|522.57|518.57|522.46|518.46|4
1610360300000|2021-01-11 10:18:20|522.55|518.55|520.3|516.3|522.57|518.57|520.3|516.3|26
1610360310000|2021-01-11 10:18:30|520.29|516.29|520.13|516.13|520.29|516.29|519.49|515.49|26
1610360320000|2021-01-11 10:18:40|520.08|516.08|520.35|516.35|520.35|516.35|519.7|515.7|19
1610360330000|2021-01-11 10:18:50|520.24|516.24|519.95|515.95|520.24|516.24|519.95|515.95|17
1610360340000|2021-01-11 10:19:00|520.02|516.02|520.21|516.21|520.25|516.25|520.01|516.01|10
1610360350000|2021-01-11 10:19:10|520.1|516.1|519.1|515.1|520.18|516.18|518.85|514.85|22
1610360360000|2021-01-11 10:19:20|519.13|515.13|519.22|515.22|519.65|515.65|519.07|515.07|23
1610360370000|2021-01-11 10:19:30|519.2|515.2|519.64|515.64|519.73|515.73|519.18|515.18|25
1610360380000|2021-01-11 10:19:40|519.63|515.63|519.15|515.15|519.63|515.63|519.15|515.15|13
1610360390000|2021-01-11 10:19:50|519.04|515.04|517.81|513.81|519.04|515.04|517.81|513.81|20
1610360400000|2021-01-11 10:20:00|517.85|513.85|518.63|514.63|518.7|514.7|517.85|513.85|11
1610360410000|2021-01-11 10:20:10|518.75|514.75|519.54|515.54|519.62|515.62|518.75|514.75|14
1610360420000|2021-01-11 10:20:20|519.74|515.74|519.99|515.99|520.08|516.08|519.73|515.73|9
1610360430000|2021-01-11 10:20:30|520.4|516.4|519.47|515.47|520.4|516.4|519.3|515.3|19
1610360440000|2021-01-11 10:20:40|519.49|515.49|520.13|516.13|520.15|516.15|519.49|515.49|16
1610360450000|2021-01-11 10:20:50|520.12|516.12|518.61|514.61|520.37|516.37|518.61|514.61|33
1610360460000|2021-01-11 10:21:00|518.47|514.47|518.04|514.04|518.76|514.76|518.04|514.04|17
1610360470000|2021-01-11 10:21:10|518.14|514.14|517.95|513.95|518.14|514.14|517.58|513.58|27
1610360480000|2021-01-11 10:21:20|517.9|513.9|519.05|515.05|519.54|515.54|517.88|513.88|27
1610360490000|2021-01-11 10:21:30|519.11|515.11|518.38|514.38|519.11|515.11|518.27|514.27|18
1610360500000|2021-01-11 10:21:40|518.37|514.37|518.82|514.82|518.82|514.82|518.37|514.37|15
1610360510000|2021-01-11 10:21:50|518.75|514.75|518.43|514.43|518.86|514.86|518.43|514.43|7
1610360520000|2021-01-11 10:22:00|518.35|514.35|519.63|515.63|519.64|515.64|518.34|514.34|15
1610360530000|2021-01-11 10:22:10|519.73|515.73|519.99|515.99|519.99|515.99|519.42|515.42|22
1610360540000|2021-01-11 10:22:20|520.04|516.04|520.25|516.25|520.25|516.25|520.02|516.02|7
1610360550000|2021-01-11 10:22:30|520.26|516.26|521.24|517.24|521.24|517.24|520.26|516.26|14
1610360560000|2021-01-11 10:22:40|521.28|517.28|521.28|517.28|521.41|517.41|521.24|517.24|5
1610360570000|2021-01-11 10:22:50|521.37|517.37|521.59|517.59|521.59|517.59|521.37|517.37|6
1610360580000|2021-01-11 10:23:00|521.68|517.68|521.81|517.81|521.81|517.81|521.53|517.53|10
1610360590000|2021-01-11 10:23:10|521.86|517.86|521.9|517.9|522.05|518.05|521.76|517.76|6
1610360600000|2021-01-11 10:23:20|522|518|521.74|517.74|522.11|518.11|521.74|517.74|15
1610360610000|2021-01-11 10:23:30|521.68|517.68|521.73|517.73|521.99|517.99|521.68|517.68|10
1610360620000|2021-01-11 10:23:40|521.61|517.61|522.88|518.88|522.88|518.88|521.61|517.61|18
1610360630000|2021-01-11 10:23:50|522.91|518.91|521.92|517.92|522.91|518.91|521.92|517.92|12
1610360640000|2021-01-11 10:24:00|521.85|517.85|520.77|516.77|521.85|517.85|520.77|516.77|14
1610360650000|2021-01-11 10:24:10|520.67|516.67|520.68|516.68|520.68|516.68|520.34|516.34|12
1610360660000|2021-01-11 10:24:20|520.48|516.48|520.59|516.59|521.01|517.01|520.48|516.48|8
1610360670000|2021-01-11 10:24:30|520.5|516.5|519.34|515.34|520.59|516.59|519.34|515.34|16
1610360680000|2021-01-11 10:24:40|519.1|515.1|518.6|514.6|519.2|515.2|518.37|514.37|15
1610360690000|2021-01-11 10:24:50|518.61|514.61|519.16|515.16|519.3|515.3|518.61|514.61|13
1610360700000|2021-01-11 10:25:00|519.07|515.07|518.67|514.67|519.11|515.11|518.67|514.67|5
1610360710000|2021-01-11 10:25:10|518.58|514.58|517.38|513.38|518.6|514.6|517.37|513.37|12
1610360720000|2021-01-11 10:25:20|517.18|513.18|516.58|512.58|517.18|513.18|516.46|512.46|10
1610360730000|2021-01-11 10:25:30|516.59|512.59|516.92|512.92|516.92|512.92|516.53|512.53|15
1610360740000|2021-01-11 10:25:40|517.23|513.23|516.25|512.25|517.23|513.23|516.15|512.15|19
1610360750000|2021-01-11 10:25:50|516.15|512.15|515.61|511.61|516.15|512.15|515.61|511.61|15
1610360760000|2021-01-11 10:26:00|515.62|511.62|514.67|510.67|515.62|511.62|514.67|510.67|14
1610360770000|2021-01-11 10:26:10|514.28|510.28|513.42|509.42|514.33|510.33|513.42|509.42|23
1610360780000|2021-01-11 10:26:20|513.45|509.45|514.15|510.15|514.22|510.22|513.42|509.42|22
1610360790000|2021-01-11 10:26:30|514.05|510.05|513.63|509.63|514.05|510.05|513.63|509.63|12
1610360800000|2021-01-11 10:26:40|513.59|509.59|514.66|510.66|514.66|510.66|513.59|509.59|20
1610360810000|2021-01-11 10:26:50|514.73|510.73|514.93|510.93|514.93|510.93|514.44|510.44|5
1610360820000|2021-01-11 10:27:00|515.14|511.14|513.82|509.82|515.14|511.14|513.82|509.82|15
1610360830000|2021-01-11 10:27:10|513.69|509.69|513.34|509.34|513.69|509.69|513.34|509.34|13
1610360840000|2021-01-11 10:27:20|513.59|509.59|512.62|508.62|513.68|509.68|512.62|508.62|16
1610360850000|2021-01-11 10:27:30|512.61|508.61|511.21|507.21|512.61|508.61|511.13|507.13|21
1610360860000|2021-01-11 10:27:40|511.22|507.22|512.03|508.03|512.91|508.91|511.22|507.22|27
1610360870000|2021-01-11 10:27:50|511.99|507.99|511.81|507.81|512.82|508.82|511.81|507.81|10
1610360880000|2021-01-11 10:28:00|511.74|507.74|511.82|507.82|511.96|507.96|511.74|507.74|9
1610360890000|2021-01-11 10:28:10|511.79|507.79|511.51|507.51|511.82|507.82|511.45|507.45|12
1610360900000|2021-01-11 10:28:20|511.52|507.52|511.53|507.53|511.53|507.53|511.27|507.27|10
1610360910000|2021-01-11 10:28:30|511.6|507.6|511.78|507.78|512.6|508.6|511.6|507.6|24
1610360920000|2021-01-11 10:28:40|511.79|507.79|511.51|507.51|511.79|507.79|511.51|507.51|6
1610360930000|2021-01-11 10:28:50|511.4|507.4|512.8|508.8|512.81|508.81|511.4|507.4|25
1610360940000|2021-01-11 10:29:00|512.76|508.76|513.64|509.64|513.64|509.64|512.76|508.76|10
1610360950000|2021-01-11 10:29:10|513.5|509.5|513.53|509.53|513.53|509.53|512.91|508.91|19
1610360960000|2021-01-11 10:29:20|513.45|509.45|513.32|509.32|513.7|509.7|512.97|508.97|17
1610360970000|2021-01-11 10:29:30|513|509|511.58|507.58|513.03|509.03|511.41|507.41|19
1610360980000|2021-01-11 10:29:40|511.56|507.56|512.47|508.47|512.48|508.48|511.49|507.49|19
1610360990000|2021-01-11 10:29:50|512.48|508.48|512.7|508.7|512.73|508.73|512.48|508.48|9
1610361000000|2021-01-11 10:30:00|512.78|508.78|514.13|510.13|514.13|510.13|512.78|508.78|15
1610361010000|2021-01-11 10:30:10|514.28|510.28|514.68|510.68|515.08|511.08|514.28|510.28|11
1610361020000|2021-01-11 10:30:20|514.57|510.57|514.34|510.34|514.85|510.85|513.87|509.87|12
1610361030000|2021-01-11 10:30:30|514.24|510.24|514.29|510.29|514.44|510.44|514.23|510.23|15
1610361040000|2021-01-11 10:30:40|514.19|510.19|514.12|510.12|514.33|510.33|514.07|510.07|14
1610361050000|2021-01-11 10:30:50|514.17|510.17|515.34|511.34|515.59|511.59|514.16|510.16|21
1610361060000|2021-01-11 10:31:00|515.32|511.32|514.17|510.17|515.32|511.32|514.17|510.17|25
1610361070000|2021-01-11 10:31:10|514.13|510.13|514.68|510.68|514.79|510.79|513.86|509.86|20
1610361080000|2021-01-11 10:31:20|514.79|510.79|514.32|510.32|515.43|511.43|514.32|510.32|19
1610361090000|2021-01-11 10:31:30|514.21|510.21|514.63|510.63|514.74|510.74|514.17|510.17|9
1610361100000|2021-01-11 10:31:40|514.4|510.4|513.65|509.65|514.4|510.4|513.65|509.65|13
1610361110000|2021-01-11 10:31:50|513.63|509.63|513.62|509.62|513.84|509.84|513.62|509.62|8
1610361120000|2021-01-11 10:32:00|513.55|509.55|513.52|509.52|513.67|509.67|513.52|509.52|8
1610361130000|2021-01-11 10:32:10|513.34|509.34|512.6|508.6|513.34|509.34|512.6|508.6|11
1610361140000|2021-01-11 10:32:20|512.55|508.55|512.71|508.71|512.99|508.99|512.36|508.36|23
1610361150000|2021-01-11 10:32:30|512.75|508.75|512.4|508.4|512.75|508.75|512.28|508.28|16
1610361160000|2021-01-11 10:32:40|512.41|508.41|513.27|509.27|513.48|509.48|512.41|508.41|18
1610361170000|2021-01-11 10:32:50|513.25|509.25|513.33|509.33|513.33|509.33|513.12|509.12|9
1610361180000|2021-01-11 10:33:00|513.39|509.39|513.67|509.67|513.67|509.67|513.39|509.39|11
1610361190000|2021-01-11 10:33:10|513.76|509.76|513.97|509.97|513.97|509.97|513.76|509.76|6
1610361200000|2021-01-11 10:33:20|514.06|510.06|514.83|510.83|514.83|510.83|514.06|510.06|11
1610361210000|2021-01-11 10:33:30|514.42|510.42|513.9|509.9|514.68|510.68|513.69|509.69|17
1610361220000|2021-01-11 10:33:40|513.71|509.71|513.45|509.45|513.71|509.71|513.45|509.45|5
1610361230000|2021-01-11 10:33:50|513.44|509.44|513.57|509.57|513.58|509.58|513.42|509.42|8
1610361240000|2021-01-11 10:34:00|513.49|509.49|513.35|509.35|513.55|509.55|513.35|509.35|5
1610361250000|2021-01-11 10:34:10|513.34|509.34|514.02|510.02|514.07|510.07|513.22|509.22|19
1610361260000|2021-01-11 10:34:20|514.07|510.07|514.71|510.71|514.71|510.71|513.73|509.73|18
1610361270000|2021-01-11 10:34:30|514.7|510.7|514.55|510.55|514.7|510.7|514.46|510.46|7
1610361280000|2021-01-11 10:34:40|514.62|510.62|515.06|511.06|515.06|511.06|514.62|510.62|10
1610361290000|2021-01-11 10:34:50|515.07|511.07|515.01|511.01|515.18|511.18|514.87|510.87|9
1610361300000|2021-01-11 10:35:00|515|511|514.55|510.55|515|511|514.55|510.55|6
1610361310000|2021-01-11 10:35:10|514.48|510.48|514.34|510.34|514.53|510.53|514.34|510.34|8
1610361320000|2021-01-11 10:35:20|514.37|510.37|515.28|511.28|515.62|511.62|514.37|510.37|17
1610361330000|2021-01-11 10:35:30|515.33|511.33|515.17|511.17|515.42|511.42|515.15|511.15|7
1610361340000|2021-01-11 10:35:40|515.28|511.28|515.44|511.44|515.44|511.44|515.28|511.28|4
1610361350000|2021-01-11 10:35:50|515.49|511.49|515.24|511.24|515.49|511.49|515.24|511.24|10
1610361360000|2021-01-11 10:36:00|515.06|511.06|515.98|511.98|515.98|511.98|514.98|510.98|16
1610361370000|2021-01-11 10:36:10|515.99|511.99|516.52|512.52|516.52|512.52|515.99|511.99|9
1610361380000|2021-01-11 10:36:20|516.51|512.51|517|513|517|513|516.51|512.51|8
1610361390000|2021-01-11 10:36:30|517.08|513.08|517.32|513.32|517.32|513.32|517.08|513.08|6
1610361400000|2021-01-11 10:36:40|517.07|513.07|517.39|513.39|517.54|513.54|517.07|513.07|10
1610361410000|2021-01-11 10:36:50|517.49|513.49|517.61|513.61|517.61|513.61|517.49|513.49|4
1610361420000|2021-01-11 10:37:00|517.75|513.75|518.38|514.38|518.38|514.38|517.75|513.75|6
1610361430000|2021-01-11 10:37:10|518.41|514.41|518.43|514.43|518.47|514.47|518.41|514.41|6
1610361440000|2021-01-11 10:37:20|518.48|514.48|517.76|513.76|518.57|514.57|517.75|513.75|14
1610361450000|2021-01-11 10:37:30|517.75|513.75|517.5|513.5|517.75|513.75|517.33|513.33|14
1610361460000|2021-01-11 10:37:40|517.66|513.66|517.63|513.63|518|514|517.63|513.63|9
1610361470000|2021-01-11 10:37:50|516.75|512.75|516.7|512.7|517.18|513.18|516.7|512.7|17
1610361480000|2021-01-11 10:38:00|516.69|512.69|517.64|513.64|517.66|513.66|516.69|512.69|23
1610361490000|2021-01-11 10:38:10|517.63|513.63|517.62|513.62|517.64|513.64|517.62|513.62|3
1610361500000|2021-01-11 10:38:20|517.68|513.68|516.91|512.91|517.69|513.69|516.91|512.91|13
1610361510000|2021-01-11 10:38:30|516.95|512.95|517.01|513.01|517.01|513.01|516.95|512.95|5
1610361520000|2021-01-11 10:38:40|516.98|512.98|517.04|513.04|517.39|513.39|516.98|512.98|17
1610361530000|2021-01-11 10:38:50|517.02|513.02|516.72|512.72|517.02|513.02|516.72|512.72|7
1610361540000|2021-01-11 10:39:00|516.52|512.52|515.7|511.7|516.52|512.52|515.7|511.7|5
1610361550000|2021-01-11 10:39:10|515.92|511.92|515.24|511.24|515.92|511.92|515.19|511.19|14
1610361560000|2021-01-11 10:39:20|515.16|511.16|514.91|510.91|515.16|511.16|514.91|510.91|9
1610361570000|2021-01-11 10:39:30|514.82|510.82|513.82|509.82|514.82|510.82|513.82|509.82|18
1610361580000|2021-01-11 10:39:40|513.81|509.81|513.07|509.07|513.81|509.81|512.81|508.81|25
1610361590000|2021-01-11 10:39:50|513.08|509.08|512.66|508.66|513.35|509.35|512.6|508.6|21
1610361600000|2021-01-11 10:40:00|512.67|508.67|511.39|507.39|512.67|508.67|511.39|507.39|13
1610361610000|2021-01-11 10:40:10|511.38|507.38|510.93|506.93|511.38|507.38|510.93|506.93|7
1610361620000|2021-01-11 10:40:20|511.23|507.23|512.27|508.27|512.38|508.38|511.23|507.23|23
1610361630000|2021-01-11 10:40:30|512.12|508.12|510.39|506.39|512.12|508.12|510.39|506.39|21
1610361640000|2021-01-11 10:40:40|510.34|506.34|509.05|505.05|510.34|506.34|508.99|504.99|26
1610361650000|2021-01-11 10:40:50|508.99|504.99|509.01|505.01|509.01|505.01|508.28|504.28|22
1610361660000|2021-01-11 10:41:00|509.13|505.13|509.3|505.3|509.3|505.3|508.74|504.74|23
1610361670000|2021-01-11 10:41:10|509.43|505.43|509.35|505.35|509.67|505.67|509.3|505.3|24
1610361680000|2021-01-11 10:41:20|509.17|505.17|507.78|503.78|509.17|505.17|507.78|503.78|20
1610361690000|2021-01-11 10:41:30|507.79|503.79|508.82|504.82|508.94|504.94|507.79|503.79|19
1610361700000|2021-01-11 10:41:40|508.74|504.74|509.01|505.01|509.01|505.01|508.06|504.06|24
1610361710000|2021-01-11 10:41:50|509|505|508.27|504.27|509|505|508.24|504.24|15
1610361720000|2021-01-11 10:42:00|508.18|504.18|507.34|503.34|508.18|504.18|506.69|502.69|17
1610361730000|2021-01-11 10:42:10|507.33|503.33|507.96|503.96|507.96|503.96|507.28|503.28|14
1610361740000|2021-01-11 10:42:20|508.15|504.15|509.32|505.32|509.33|505.33|508.15|504.15|13
1610361750000|2021-01-11 10:42:30|509.29|505.29|509.4|505.4|509.41|505.41|509.23|505.23|15
1610361760000|2021-01-11 10:42:40|509.42|505.42|509.95|505.95|510.01|506.01|509.42|505.42|5
1610361770000|2021-01-11 10:42:50|509.86|505.86|510.01|506.01|510.01|506.01|509.78|505.78|15
1610361780000|2021-01-11 10:43:00|510.08|506.08|509.93|505.93|510.08|506.08|509.7|505.7|9
1610361790000|2021-01-11 10:43:10|510.02|506.02|509.12|505.12|510.02|506.02|508.46|504.46|8
1610361800000|2021-01-11 10:43:20|509.14|505.14|508.12|504.12|509.14|505.14|507.91|503.91|15
1610361810000|2021-01-11 10:43:30|508.43|504.43|508.26|504.26|508.43|504.43|508.08|504.08|11
1610361820000|2021-01-11 10:43:40|508.16|504.16|507.7|503.7|508.24|504.24|507.63|503.63|19
1610361830000|2021-01-11 10:43:50|507.69|503.69|508.29|504.29|508.29|504.29|507.55|503.55|25
1610361840000|2021-01-11 10:44:00|508.3|504.3|508.47|504.47|508.47|504.47|508.21|504.21|8
1610361850000|2021-01-11 10:44:10|508.57|504.57|508.66|504.66|508.84|504.84|508.57|504.57|12
1610361860000|2021-01-11 10:44:20|508.71|504.71|508.76|504.76|509.29|505.29|508.59|504.59|20
1610361870000|2021-01-11 10:44:30|508.82|504.82|509.46|505.46|509.46|505.46|508.82|504.82|11
1610361880000|2021-01-11 10:44:40|509.87|505.87|510|506|510.06|506.06|509.78|505.78|10
1610361890000|2021-01-11 10:44:50|509.83|505.83|510|506|510.17|506.17|509.83|505.83|15
1610361900000|2021-01-11 10:45:00|510.05|506.05|510.42|506.42|510.42|506.42|510|506|15
1610361910000|2021-01-11 10:45:10|510.51|506.51|510.09|506.09|510.64|506.64|509.98|505.98|16
1610361920000|2021-01-11 10:45:20|510.1|506.1|509.51|505.51|510.15|506.15|509.51|505.51|10
1610361930000|2021-01-11 10:45:30|509.47|505.47|507.78|503.78|509.55|505.55|507.78|503.78|30
1610361940000|2021-01-11 10:45:40|507.74|503.74|508.61|504.61|508.62|504.62|507.74|503.74|13
1610361950000|2021-01-11 10:45:50|508.58|504.58|509.07|505.07|509.08|505.08|508.58|504.58|8
1610361960000|2021-01-11 10:46:00|509.23|505.23|509.04|505.04|509.42|505.42|509.04|505.04|10
1610361970000|2021-01-11 10:46:10|509.03|505.03|509.1|505.1|509.1|505.1|508.92|504.92|7
1610361980000|2021-01-11 10:46:20|509.16|505.16|509.06|505.06|509.44|505.44|509.06|505.06|10
1610361990000|2021-01-11 10:46:30|509.04|505.04|509.87|505.87|509.87|505.87|508.78|504.78|20
1610362000000|2021-01-11 10:46:40|509.8|505.8|510.18|506.18|510.18|506.18|509.74|505.74|12
1610362010000|2021-01-11 10:46:50|510.35|506.35|510.23|506.23|510.37|506.37|510.18|506.18|11
1610362020000|2021-01-11 10:47:00|510.38|506.38|510.4|506.4|510.47|506.47|510.35|506.35|6
1610362030000|2021-01-11 10:47:10|510.47|506.47|510.6|506.6|510.6|506.6|510.47|506.47|4
1610362050000|2021-01-11 10:47:30|510.65|506.65|511.09|507.09|511.18|507.18|510.65|506.65|8
1610362060000|2021-01-11 10:47:40|511|507|510.93|506.93|511.09|507.09|510.85|506.85|11
1610362070000|2021-01-11 10:47:50|510.95|506.95|512.9|508.9|512.91|508.91|510.95|506.95|19
1610362080000|2021-01-11 10:48:00|512.8|508.8|512.72|508.72|512.8|508.8|512.72|508.72|6
1610362090000|2021-01-11 10:48:10|512.66|508.66|512.5|508.5|512.66|508.66|512.5|508.5|3
1610362100000|2021-01-11 10:48:20|512.58|508.58|513.35|509.35|513.44|509.44|512.54|508.54|15
1610362110000|2021-01-11 10:48:30|513.26|509.26|511.84|507.84|513.26|509.26|511.83|507.83|21
1610362120000|2021-01-11 10:48:40|511.75|507.75|511.78|507.78|511.78|507.78|511.34|507.34|12
1610362130000|2021-01-11 10:48:50|511.93|507.93|511|507|511.93|507.93|511|507|22
1610362140000|2021-01-11 10:49:00|511.05|507.05|510.9|506.9|511.28|507.28|510.9|506.9|18
1610362150000|2021-01-11 10:49:10|511|507|510.26|506.26|511.03|507.03|510.19|506.19|17
1610362160000|2021-01-11 10:49:20|510.3|506.3|510.19|506.19|510.31|506.31|510.04|506.04|16
1610362170000|2021-01-11 10:49:30|510.16|506.16|510.76|506.76|510.76|506.76|510.16|506.16|10
1610362180000|2021-01-11 10:49:40|510.75|506.75|510.6|506.6|510.75|506.75|510.59|506.59|6
1610362190000|2021-01-11 10:49:50|510.61|506.61|510.71|506.71|510.72|506.72|510.38|506.38|14
1610362200000|2021-01-11 10:50:00|510.73|506.73|509.8|505.8|510.73|506.73|509.74|505.74|21
1610362210000|2021-01-11 10:50:10|509.72|505.72|508.87|504.87|509.72|505.72|508.87|504.87|17
1610362220000|2021-01-11 10:50:20|508.83|504.83|508.76|504.76|509.04|505.04|508.59|504.59|26
1610362230000|2021-01-11 10:50:30|508.77|504.77|507.76|503.76|508.77|504.77|507.64|503.64|29
1610362240000|2021-01-11 10:50:40|507.86|503.86|507.18|503.18|507.86|503.86|507.18|503.18|13
1610362250000|2021-01-11 10:50:50|507.09|503.09|506.99|502.99|507.38|503.38|506.99|502.99|20
1610362260000|2021-01-11 10:51:00|507.01|503.01|507.53|503.53|507.53|503.53|506.89|502.89|12
1610362270000|2021-01-11 10:51:10|507.49|503.49|508.1|504.1|508.1|504.1|507.44|503.44|18
1610362280000|2021-01-11 10:51:20|508.16|504.16|508.37|504.37|508.72|504.72|508.15|504.15|13
1610362290000|2021-01-11 10:51:30|508.45|504.45|508.44|504.44|508.94|504.94|508.44|504.44|10
1610362300000|2021-01-11 10:51:40|508.45|504.45|509.12|505.12|509.17|505.17|508.45|504.45|10
1610362310000|2021-01-11 10:51:50|509.19|505.19|508.31|504.31|509.19|505.19|508.31|504.31|17
1610362320000|2021-01-11 10:52:00|508.11|504.11|507.89|503.89|508.11|504.11|507.83|503.83|16
1610362330000|2021-01-11 10:52:10|508.05|504.05|508.55|504.55|508.84|504.84|508.05|504.05|23
1610362340000|2021-01-11 10:52:20|508.41|504.41|508.92|504.92|508.92|504.92|508.37|504.37|16
1610362350000|2021-01-11 10:52:30|509.06|505.06|509.69|505.69|509.7|505.7|509.06|505.06|8
1610362360000|2021-01-11 10:52:40|509.7|505.7|510.68|506.68|510.69|506.69|509.7|505.7|14
1610362370000|2021-01-11 10:52:50|510.55|506.55|509.99|505.99|510.55|506.55|509.66|505.66|13
1610362380000|2021-01-11 10:53:00|509.92|505.92|510.89|506.89|510.89|506.89|509.91|505.91|14
1610362390000|2021-01-11 10:53:10|510.93|506.93|510.63|506.63|511.03|507.03|510.63|506.63|8
1610362400000|2021-01-11 10:53:20|510.73|506.73|509.9|505.9|510.82|506.82|509.9|505.9|16
1610362410000|2021-01-11 10:53:30|509.91|505.91|510.14|506.14|510.27|506.27|509.9|505.9|15
1610362420000|2021-01-11 10:53:40|510.04|506.04|509.66|505.66|510.04|506.04|509.59|505.59|9
1610362430000|2021-01-11 10:53:50|509.82|505.82|509.66|505.66|510.18|506.18|509.61|505.61|20
1610362440000|2021-01-11 10:54:00|509.59|505.59|509.37|505.37|509.59|505.59|509.26|505.26|11
1610362450000|2021-01-11 10:54:10|509.3|505.3|509.11|505.11|509.31|505.31|508.86|504.86|16
1610362460000|2021-01-11 10:54:20|509.06|505.06|508.69|504.69|509.06|505.06|508.65|504.65|11
1610362470000|2021-01-11 10:54:30|508.7|504.7|508.58|504.58|509.07|505.07|508.31|504.31|23
1610362480000|2021-01-11 10:54:40|508.64|504.64|508.62|504.62|508.78|504.78|508.36|504.36|18
1610362490000|2021-01-11 10:54:50|508.71|504.71|508.73|504.73|508.94|504.94|508.66|504.66|20
1610362500000|2021-01-11 10:55:00|508.8|504.8|508.99|504.99|509.03|505.03|508.58|504.58|19
1610362510000|2021-01-11 10:55:10|509.08|505.08|509.1|505.1|509.23|505.23|508.91|504.91|13
1610362520000|2021-01-11 10:55:20|509.09|505.09|508.74|504.74|509.09|505.09|508.68|504.68|10
1610362530000|2021-01-11 10:55:30|508.83|504.83|509|505|509.22|505.22|508.83|504.83|18
1610362540000|2021-01-11 10:55:40|508.96|504.96|508.9|504.9|508.98|504.98|508.87|504.87|10
1610362550000|2021-01-11 10:55:50|509.04|505.04|509.56|505.56|509.56|505.56|509.04|505.04|17
1610362560000|2021-01-11 10:56:00|509.72|505.72|510.78|506.78|510.78|506.78|509.72|505.72|12
1610362570000|2021-01-11 10:56:10|510.79|506.79|511.2|507.2|511.2|507.2|510.79|506.79|12
1610362580000|2021-01-11 10:56:20|511.19|507.19|511.27|507.27|511.27|507.27|511.16|507.16|5
1610362590000|2021-01-11 10:56:30|511.34|507.34|511.55|507.55|511.55|507.55|511.34|507.34|9
1610362600000|2021-01-11 10:56:40|511.57|507.57|511.93|507.93|512.03|508.03|511.57|507.57|15
1610362610000|2021-01-11 10:56:50|511.99|507.99|511.89|507.89|512.07|508.07|511.88|507.88|6
1610362620000|2021-01-11 10:57:00|511.77|507.77|511.29|507.29|511.77|507.77|511.28|507.28|14
1610362630000|2021-01-11 10:57:10|511.19|507.19|511.21|507.21|511.23|507.23|510.76|506.76|15
1610362640000|2021-01-11 10:57:20|511.38|507.38|510.66|506.66|511.41|507.41|510.61|506.61|14
1610362650000|2021-01-11 10:57:30|510.67|506.67|510.71|506.71|510.74|506.74|510.67|506.67|5
1610362660000|2021-01-11 10:57:40|510.6|506.6|510.56|506.56|510.6|506.6|510.03|506.03|14
1610362670000|2021-01-11 10:57:50|510.57|506.57|510.53|506.53|510.58|506.58|510.27|506.27|10
1610362680000|2021-01-11 10:58:00|510.47|506.47|510.86|506.86|510.86|506.86|510.17|506.17|18
1610362690000|2021-01-11 10:58:10|510.67|506.67|510.48|506.48|510.67|506.67|510.48|506.48|5
1610362700000|2021-01-11 10:58:20|510.4|506.4|510.12|506.12|510.46|506.46|510.12|506.12|6
1610362710000|2021-01-11 10:58:30|509.97|505.97|509.7|505.7|509.97|505.97|509.52|505.52|13
1610362720000|2021-01-11 10:58:40|509.81|505.81|509.48|505.48|510.09|506.09|509.48|505.48|15
1610362730000|2021-01-11 10:58:50|509.69|505.69|509.74|505.74|509.89|505.89|509.69|505.69|11
1610362740000|2021-01-11 10:59:00|509.71|505.71|509.18|505.18|509.71|505.71|509.18|505.18|12
1610362750000|2021-01-11 10:59:10|509.19|505.19|509.2|505.2|509.3|505.3|509.17|505.17|17
1610362760000|2021-01-11 10:59:20|509.11|505.11|508.68|504.68|509.12|505.12|508.34|504.34|13
1610362770000|2021-01-11 10:59:30|508.69|504.69|508.3|504.3|508.74|504.74|508.29|504.29|12
1610362780000|2021-01-11 10:59:40|508.44|504.44|508.39|504.39|508.58|504.58|508.39|504.39|14
1610362790000|2021-01-11 10:59:50|508.33|504.33|508.86|504.86|509.14|505.14|508.32|504.32|21
1610362800000|2021-01-11 11:00:00|508.79|504.79|509|505|509|505|508.46|504.46|17
1610362810000|2021-01-11 11:00:10|508.88|504.88|510.19|506.19|510.19|506.19|508.87|504.87|25
1610362820000|2021-01-11 11:00:20|510.05|506.05|510.37|506.37|510.46|506.46|510.04|506.04|17
1610362830000|2021-01-11 11:00:30|510.44|506.44|510.04|506.04|510.69|506.69|510.03|506.03|12
1610362840000|2021-01-11 11:00:40|510.09|506.09|511.02|507.02|511.17|507.17|510.09|506.09|17
1610362850000|2021-01-11 11:00:50|510.89|506.89|510.95|506.95|511.04|507.04|510.25|506.25|12
1610362860000|2021-01-11 11:01:00|510.94|506.94|511.08|507.08|511.13|507.13|510.81|506.81|9
1610362870000|2021-01-11 11:01:10|511.13|507.13|510.27|506.27|511.14|507.14|510.27|506.27|13
1610362880000|2021-01-11 11:01:20|510.21|506.21|510.28|506.28|510.28|506.28|510.19|506.19|7
1610362890000|2021-01-11 11:01:30|510.35|506.35|509.41|505.41|510.35|506.35|509.41|505.41|15
1610362900000|2021-01-11 11:01:40|509.35|505.35|508.45|504.45|509.35|505.35|508.45|504.45|11
1610362910000|2021-01-11 11:01:50|508.43|504.43|508.09|504.09|508.45|504.45|507.97|503.97|10
1610362920000|2021-01-11 11:02:00|508.07|504.07|506.98|502.98|508.07|504.07|506.98|502.98|16
1610362930000|2021-01-11 11:02:10|506.87|502.87|505.95|501.95|506.87|502.87|505.95|501.95|14
1610362940000|2021-01-11 11:02:20|505.96|501.96|506.45|502.45|506.68|502.68|505.59|501.59|17
1610362950000|2021-01-11 11:02:30|506.33|502.33|505.85|501.85|506.33|502.33|505.4|501.4|17
1610362960000|2021-01-11 11:02:40|505.84|501.84|504.98|500.98|505.84|501.84|504.98|500.98|11
1610362970000|2021-01-11 11:02:50|505.34|501.34|505.75|501.75|506.02|502.02|505.34|501.34|18
1610362980000|2021-01-11 11:03:00|505.7|501.7|505.59|501.59|505.8|501.8|505.06|501.06|26
1610362990000|2021-01-11 11:03:10|505.63|501.63|505|501|505.76|501.76|504.72|500.72|15
1610363000000|2021-01-11 11:03:20|505.05|501.05|504.69|500.69|505.05|501.05|504.69|500.69|11
1610363010000|2021-01-11 11:03:30|504.79|500.79|504|500|504.85|500.85|504|500|11
1610363020000|2021-01-11 11:03:40|503.99|499.99|503.41|499.41|503.99|499.99|503.32|499.32|9
1610363030000|2021-01-11 11:03:50|503.55|499.55|503.96|499.96|504.18|500.18|503.55|499.55|21
1610363040000|2021-01-11 11:04:00|503.91|499.91|503.31|499.31|504.02|500.02|503.2|499.2|21
1610363050000|2021-01-11 11:04:10|503.3|499.3|502.87|498.87|503.35|499.35|502.87|498.87|12
1610363060000|2021-01-11 11:04:20|502.81|498.81|502.8|498.8|502.81|498.81|502.46|498.46|9
1610363070000|2021-01-11 11:04:30|502.83|498.83|502.6|498.6|502.84|498.84|502.6|498.6|17
1610363080000|2021-01-11 11:04:40|502.53|498.53|503.56|499.56|503.62|499.62|502.26|498.26|28
1610363090000|2021-01-11 11:04:50|503.55|499.55|502.65|498.65|503.55|499.55|502.58|498.58|22
1610363100000|2021-01-11 11:05:00|502.59|498.59|502.4|498.4|502.59|498.59|502.4|498.4|7
1610363110000|2021-01-11 11:05:10|502.38|498.38|501.69|497.69|502.38|498.38|501.69|497.69|13
1610363120000|2021-01-11 11:05:20|501.7|497.7|500.77|496.77|501.7|497.7|500.77|496.77|9
1610363130000|2021-01-11 11:05:30|500.76|496.76|500.29|496.29|500.92|496.92|500.29|496.29|9
1610363140000|2021-01-11 11:05:40|500.26|496.26|499.09|495.09|500.26|496.26|499.09|495.09|13
1610363150000|2021-01-11 11:05:50|499.1|495.1|498.96|494.96|499.15|495.15|498.96|494.96|9
1610363160000|2021-01-11 11:06:00|498.8|494.8|498.58|494.58|498.81|494.81|498.44|494.44|13
1610363170000|2021-01-11 11:06:10|498.43|494.43|496.76|492.76|498.43|494.43|496.76|492.76|13
1610363180000|2021-01-11 11:06:20|496.81|492.81|499.3|495.3|499.3|495.3|496.81|492.81|19
1610363190000|2021-01-11 11:06:30|499.38|495.38|500.28|496.28|500.37|496.37|499.06|495.06|23
1610363200000|2021-01-11 11:06:40|500.3|496.3|499.66|495.66|500.3|496.3|499.55|495.55|23
1610363210000|2021-01-11 11:06:50|499.6|495.6|498.96|494.96|499.6|495.6|498.86|494.86|19
1610363220000|2021-01-11 11:07:00|498.97|494.97|498.92|494.92|499.19|495.19|498.46|494.46|24
1610363230000|2021-01-11 11:07:10|498.91|494.91|498.88|494.88|499.55|495.55|498.69|494.69|26
1610363240000|2021-01-11 11:07:20|498.82|494.82|499.68|495.68|499.94|495.94|498.82|494.82|27
1610363250000|2021-01-11 11:07:30|499.67|495.67|500.37|496.37|500.47|496.47|499.67|495.67|13
1610363260000|2021-01-11 11:07:40|500.47|496.47|500.77|496.77|500.88|496.88|500.47|496.47|12
1610363270000|2021-01-11 11:07:50|500.79|496.79|501.68|497.68|501.68|497.68|500.79|496.79|13
1610363280000|2021-01-11 11:08:00|501.71|497.71|501.85|497.85|501.89|497.89|501.68|497.68|20
1610363290000|2021-01-11 11:08:10|501.84|497.84|501.24|497.24|501.84|497.84|501.24|497.24|20
1610363300000|2021-01-11 11:08:20|501.13|497.13|501.58|497.58|501.59|497.59|501.02|497.02|28
1610363310000|2021-01-11 11:08:30|501.7|497.7|502.49|498.49|502.49|498.49|501.7|497.7|19
1610363320000|2021-01-11 11:08:40|502.57|498.57|503.23|499.23|503.41|499.41|502.49|498.49|12
1610363330000|2021-01-11 11:08:50|503.49|499.49|503.54|499.54|503.54|499.54|503.38|499.38|12
1610363340000|2021-01-11 11:09:00|503.39|499.39|503.6|499.6|503.6|499.6|503.39|499.39|9
1610363350000|2021-01-11 11:09:10|503.62|499.62|503.71|499.71|503.78|499.78|503.62|499.62|6
1610363360000|2021-01-11 11:09:20|503.72|499.72|504.09|500.09|504.09|500.09|503.72|499.72|11
1610363370000|2021-01-11 11:09:30|504.36|500.36|504.92|500.92|504.96|500.96|504.36|500.36|16
1610363380000|2021-01-11 11:09:40|504.93|500.93|504.61|500.61|505.12|501.12|504.61|500.61|17
1610363390000|2021-01-11 11:09:50|504.69|500.69|505.04|501.04|505.42|501.42|504.69|500.69|25
1610363400000|2021-01-11 11:10:00|505.02|501.02|505.14|501.14|505.39|501.39|505.01|501.01|17
1610363410000|2021-01-11 11:10:10|505.26|501.26|505.11|501.11|505.26|501.26|504.9|500.9|10
1610363420000|2021-01-11 11:10:20|505.16|501.16|505.62|501.62|505.62|501.62|505.16|501.16|13
1610363430000|2021-01-11 11:10:30|505.61|501.61|505.8|501.8|505.8|501.8|505.59|501.59|10
1610363440000|2021-01-11 11:10:40|505.7|501.7|505.25|501.25|505.7|501.7|505.25|501.25|10
1610363450000|2021-01-11 11:10:50|505.21|501.21|504.18|500.18|505.21|501.21|504.18|500.18|14
1610363460000|2021-01-11 11:11:00|504.01|500.01|503.54|499.54|504.01|500.01|503.53|499.53|17
1610363470000|2021-01-11 11:11:10|503.59|499.59|503.53|499.53|503.64|499.64|503.53|499.53|4
1610363480000|2021-01-11 11:11:20|503.44|499.44|503.58|499.58|503.69|499.69|503.3|499.3|14
1610363490000|2021-01-11 11:11:30|503.5|499.5|504.01|500.01|504.07|500.07|503.47|499.47|15
1610363500000|2021-01-11 11:11:40|504.16|500.16|504.44|500.44|504.58|500.58|504.16|500.16|16
1610363510000|2021-01-11 11:11:50|504.68|500.68|504.92|500.92|505.22|501.22|504.64|500.64|14
1610363520000|2021-01-11 11:12:00|504.64|500.64|504.57|500.57|504.64|500.64|504.3|500.3|9
1610363530000|2021-01-11 11:12:10|504.58|500.58|504.33|500.33|504.84|500.84|504.32|500.32|17
1610363540000|2021-01-11 11:12:20|504.31|500.31|504.07|500.07|504.31|500.31|503.48|499.48|22
1610363550000|2021-01-11 11:12:30|504.05|500.05|503.85|499.85|504.05|500.05|503.25|499.25|18
1610363560000|2021-01-11 11:12:40|503.94|499.94|503.19|499.19|504|500|503.19|499.19|17
1610363570000|2021-01-11 11:12:50|503.34|499.34|502.64|498.64|503.52|499.52|502.64|498.64|18
1610363580000|2021-01-11 11:13:00|502.58|498.58|501.13|497.13|502.58|498.58|501.13|497.13|19
1610363590000|2021-01-11 11:13:10|501.12|497.12|500.26|496.26|501.34|497.34|500.26|496.26|22
1610363600000|2021-01-11 11:13:20|500.24|496.24|500.51|496.51|500.8|496.8|500.24|496.24|21
1610363610000|2021-01-11 11:13:30|500.56|496.56|499.95|495.95|500.68|496.68|499.95|495.95|13
1610363620000|2021-01-11 11:13:40|499.62|495.62|499.23|495.23|499.62|495.62|498.41|494.41|32
1610363630000|2021-01-11 11:13:50|499.22|495.22|497.89|493.89|499.22|495.22|497.89|493.89|24
1610363640000|2021-01-11 11:14:00|497.49|493.49|496.29|492.29|497.49|493.49|496.14|492.14|10
1610363650000|2021-01-11 11:14:10|496.31|492.31|497.96|493.96|497.96|493.96|496.31|492.31|20
1610363660000|2021-01-11 11:14:20|498.02|494.02|496.68|492.68|498.57|494.57|496.68|492.68|25
1610363670000|2021-01-11 11:14:30|496.58|492.58|497.64|493.64|497.83|493.83|496.58|492.58|20
1610363680000|2021-01-11 11:14:40|497.92|493.92|498.68|494.68|498.68|494.68|497.92|493.92|9
1610363690000|2021-01-11 11:14:50|498.6|494.6|497.72|493.72|498.6|494.6|497.5|493.5|29
1610363700000|2021-01-11 11:15:00|497.43|493.43|496.03|492.03|497.43|493.43|496.03|492.03|24
1610363710000|2021-01-11 11:15:10|495.92|491.92|495.74|491.74|495.92|491.92|495.52|491.52|8
1610363720000|2021-01-11 11:15:20|495.85|491.85|495.38|491.38|495.96|491.96|495.25|491.25|18
1610363730000|2021-01-11 11:15:30|495.31|491.31|495.45|491.45|495.72|491.72|494.85|490.85|19
1610363740000|2021-01-11 11:15:40|495.3|491.3|495.16|491.16|495.3|491.3|494.64|490.64|17
1610363750000|2021-01-11 11:15:50|495.25|491.25|495.67|491.67|496.29|492.29|495.25|491.25|25
1610363760000|2021-01-11 11:16:00|495.82|491.82|496.33|492.33|496.65|492.65|495.82|491.82|15
1610363770000|2021-01-11 11:16:10|496.32|492.32|497.92|493.92|497.94|493.94|496.32|492.32|16
1610363780000|2021-01-11 11:16:20|498.06|494.06|499.52|495.52|499.52|495.52|498.06|494.06|22
1610363790000|2021-01-11 11:16:30|499.53|495.53|499.58|495.58|499.66|495.66|499.19|495.19|15
1610363800000|2021-01-11 11:16:40|499.62|495.62|497.66|493.66|499.77|495.77|497.66|493.66|18
1610363810000|2021-01-11 11:16:50|497.32|493.32|498.82|494.82|498.85|494.85|497.09|493.09|25
1610363820000|2021-01-11 11:17:00|499.04|495.04|497.84|493.84|499.1|495.1|497.56|493.56|13
1610363830000|2021-01-11 11:17:10|497.7|493.7|498.03|494.03|498.03|494.03|497.01|493.01|21
1610363840000|2021-01-11 11:17:20|497.93|493.93|499.12|495.12|499.12|495.12|497.93|493.93|22
1610363850000|2021-01-11 11:17:30|499.14|495.14|497.47|493.47|499.34|495.34|497.45|493.45|18
1610363860000|2021-01-11 11:17:40|497.41|493.41|496.75|492.75|497.41|493.41|496.73|492.73|15
1610363870000|2021-01-11 11:17:50|496.6|492.6|496.74|492.74|496.75|492.75|496.59|492.59|16
1610363880000|2021-01-11 11:18:00|496.73|492.73|499.11|495.11|499.11|495.11|496.73|492.73|27
1610363890000|2021-01-11 11:18:10|499.01|495.01|499.24|495.24|499.82|495.82|498.99|494.99|17
1610363900000|2021-01-11 11:18:20|499.37|495.37|499.98|495.98|500.39|496.39|499.26|495.26|21
1610363910000|2021-01-11 11:18:30|499.71|495.71|499.79|495.79|499.79|495.79|499.42|495.42|14
1610363920000|2021-01-11 11:18:40|499.78|495.78|499.89|495.89|500.01|496.01|498.93|494.93|26
1610363930000|2021-01-11 11:18:50|499.79|495.79|500.26|496.26|500.26|496.26|499.79|495.79|13
1610363940000|2021-01-11 11:19:00|500.16|496.16|500.39|496.39|500.39|496.39|499.9|495.9|12
1610363950000|2021-01-11 11:19:10|500.34|496.34|499.92|495.92|500.34|496.34|499.74|495.74|11
1610363960000|2021-01-11 11:19:20|499.93|495.93|500.04|496.04|500.62|496.62|499.59|495.59|21
1610363970000|2021-01-11 11:19:30|500.17|496.17|500.34|496.34|500.37|496.37|500.17|496.17|9
1610363980000|2021-01-11 11:19:40|500.23|496.23|499.62|495.62|500.23|496.23|498.65|494.65|28
1610363990000|2021-01-11 11:19:50|499.54|495.54|500.83|496.83|500.83|496.83|499.54|495.54|16
1610364000000|2021-01-11 11:20:00|500.84|496.84|499.6|495.6|501|497|499.6|495.6|25
1610364010000|2021-01-11 11:20:10|499.53|495.53|500.77|496.77|500.85|496.85|499.53|495.53|23
1610364020000|2021-01-11 11:20:20|500.69|496.69|500.15|496.15|500.69|496.69|499.76|495.76|19
1610364030000|2021-01-11 11:20:30|500.26|496.26|501.96|497.96|501.96|497.96|500.26|496.26|21
1610364040000|2021-01-11 11:20:40|501.98|497.98|503.08|499.08|503.08|499.08|501.98|497.98|10
1610364050000|2021-01-11 11:20:50|503.13|499.13|504.02|500.02|504.02|500.02|503.01|499.01|8
1610364060000|2021-01-11 11:21:00|504.17|500.17|504.01|500.01|504.39|500.39|504.01|500.01|15
1610364070000|2021-01-11 11:21:10|503.94|499.94|503.59|499.59|503.94|499.94|503.13|499.13|19
1610364080000|2021-01-11 11:21:20|503.83|499.83|502.03|498.03|503.85|499.85|502.03|498.03|17
1610364090000|2021-01-11 11:21:30|501.79|497.79|501.55|497.55|501.79|497.79|501.55|497.55|8
1610364100000|2021-01-11 11:21:40|501.91|497.91|503.37|499.37|503.38|499.38|501.91|497.91|22
1610364110000|2021-01-11 11:21:50|503.31|499.31|503.43|499.43|503.55|499.55|503.15|499.15|9
1610364120000|2021-01-11 11:22:00|503.6|499.6|503.23|499.23|504.01|500.01|503.23|499.23|17
1610364130000|2021-01-11 11:22:10|503.17|499.17|502.67|498.67|503.17|499.17|502.36|498.36|21
1610364140000|2021-01-11 11:22:20|502.75|498.75|501.6|497.6|503.03|499.03|501.5|497.5|26
1610364150000|2021-01-11 11:22:30|501.61|497.61|502.1|498.1|502.1|498.1|501.52|497.52|15
1610364160000|2021-01-11 11:22:40|502.11|498.11|501.05|497.05|502.13|498.13|500.93|496.93|25
1610364170000|2021-01-11 11:22:50|500.99|496.99|500.31|496.31|500.99|496.99|500.17|496.17|15
1610364180000|2021-01-11 11:23:00|500.33|496.33|501.12|497.12|501.18|497.18|500.33|496.33|15
1610364190000|2021-01-11 11:23:10|501.11|497.11|500.68|496.68|501.17|497.17|500.53|496.53|14
1610364200000|2021-01-11 11:23:20|500.77|496.77|501.8|497.8|501.83|497.83|500.77|496.77|20
1610364210000|2021-01-11 11:23:30|501.84|497.84|500.82|496.82|501.84|497.84|500.15|496.15|20
1610364220000|2021-01-11 11:23:40|500.69|496.69|500.85|496.85|500.85|496.85|499.73|495.73|15
1610364230000|2021-01-11 11:23:50|500.97|496.97|500.05|496.05|500.98|496.98|499.72|495.72|18
1610364240000|2021-01-11 11:24:00|500.18|496.18|500.65|496.65|500.84|496.84|500.18|496.18|21
1610364250000|2021-01-11 11:24:10|500.61|496.61|501.11|497.11|501.11|497.11|500.51|496.51|10
1610364260000|2021-01-11 11:24:20|501.28|497.28|500.86|496.86|501.7|497.7|500.26|496.26|26
1610364270000|2021-01-11 11:24:30|500.94|496.94|500.93|496.93|501.31|497.31|500.84|496.84|19
1610364280000|2021-01-11 11:24:40|500.94|496.94|501.47|497.47|501.47|497.47|500.85|496.85|15
1610364290000|2021-01-11 11:24:50|501.54|497.54|501.14|497.14|501.54|497.54|501.12|497.12|8
1610364300000|2021-01-11 11:25:00|501.08|497.08|500.08|496.08|501.08|497.08|499.76|495.76|19
1610364310000|2021-01-11 11:25:10|500.16|496.16|500.99|496.99|501.19|497.19|500.16|496.16|25
1610364320000|2021-01-11 11:25:20|500.94|496.94|501.09|497.09|501.2|497.2|500.94|496.94|10
1610364330000|2021-01-11 11:25:30|501.1|497.1|502.08|498.08|502.08|498.08|501.1|497.1|16
1610364340000|2021-01-11 11:25:40|502.14|498.14|502.53|498.53|503.11|499.11|502.02|498.02|21
1610364350000|2021-01-11 11:25:50|502.54|498.54|502.86|498.86|502.89|498.89|502.51|498.51|9
1610364360000|2021-01-11 11:26:00|502.95|498.95|504.08|500.08|504.09|500.09|502.95|498.95|14
1610364370000|2021-01-11 11:26:10|503.98|499.98|503.28|499.28|503.98|499.98|503.26|499.26|11
1610364380000|2021-01-11 11:26:20|503.39|499.39|503.99|499.99|504.28|500.28|503.39|499.39|18
1610364390000|2021-01-11 11:26:30|503.7|499.7|503.52|499.52|503.7|499.7|503.44|499.44|10
1610364400000|2021-01-11 11:26:40|503.46|499.46|503|499|503.51|499.51|503|499|15
1610364410000|2021-01-11 11:26:50|503.01|499.01|502.77|498.77|503.01|499.01|502.77|498.77|4
1610364420000|2021-01-11 11:27:00|502.69|498.69|501.69|497.69|502.69|498.69|501.69|497.69|17
1610364430000|2021-01-11 11:27:10|501.66|497.66|501.14|497.14|501.66|497.66|500.99|496.99|14
1610364440000|2021-01-11 11:27:20|501.15|497.15|500.41|496.41|501.15|497.15|500.23|496.23|16
1610364450000|2021-01-11 11:27:30|500.31|496.31|498.93|494.93|500.56|496.56|498.93|494.93|20
1610364460000|2021-01-11 11:27:40|499.06|495.06|498.92|494.92|499.47|495.47|498.92|494.92|10
1610364470000|2021-01-11 11:27:50|499.01|495.01|497.75|493.75|499.01|495.01|497.75|493.75|9
1610364480000|2021-01-11 11:28:00|497.76|493.76|498.17|494.17|498.27|494.27|497.76|493.76|14
1610364490000|2021-01-11 11:28:10|498.12|494.12|497.61|493.61|498.12|494.12|497.61|493.61|19
1610364500000|2021-01-11 11:28:20|497.38|493.38|496.6|492.6|497.38|493.38|496.6|492.6|17
1610364510000|2021-01-11 11:28:30|496.54|492.54|497.12|493.12|497.38|493.38|496.45|492.45|21
1610364520000|2021-01-11 11:28:40|496.98|492.98|496.68|492.68|497.41|493.41|496.68|492.68|23
1610364530000|2021-01-11 11:28:50|496.67|492.67|495.89|491.89|496.67|492.67|495.62|491.62|18
1610364540000|2021-01-11 11:29:00|495.84|491.84|495.05|491.05|495.84|491.84|495.05|491.05|11
1610364550000|2021-01-11 11:29:10|495.29|491.29|495.85|491.85|495.9|491.9|495.29|491.29|14
1610364560000|2021-01-11 11:29:20|495.97|491.97|495.21|491.21|496|492|494.9|490.9|21
1610364570000|2021-01-11 11:29:30|495.12|491.12|494.43|490.43|495.58|491.58|494.41|490.41|19
1610364580000|2021-01-11 11:29:40|494.44|490.44|494.37|490.37|494.69|490.69|494.22|490.22|19
1610364590000|2021-01-11 11:29:50|494.3|490.3|493.85|489.85|494.3|490.3|493.74|489.74|21
1610364600000|2021-01-11 11:30:00|493.77|489.77|494.93|490.93|495.08|491.08|493.77|489.77|19
1610364610000|2021-01-11 11:30:10|495|491|495.23|491.23|495.24|491.24|494.99|490.99|12
1610364620000|2021-01-11 11:30:20|495.32|491.32|495.54|491.54|495.72|491.72|495.14|491.14|12
1610364630000|2021-01-11 11:30:30|495.66|491.66|495.56|491.56|495.67|491.67|495.5|491.5|6
1610364640000|2021-01-11 11:30:40|495.68|491.68|496.04|492.04|496.04|492.04|495.66|491.66|6
1610364650000|2021-01-11 11:30:50|496.05|492.05|496.16|492.16|496.16|492.16|496.05|492.05|3
1610364660000|2021-01-11 11:31:00|496.24|492.24|495.88|491.88|496.24|492.24|495.88|491.88|7
1610364670000|2021-01-11 11:31:10|495.87|491.87|497.09|493.09|497.09|493.09|495.87|491.87|11
1610364680000|2021-01-11 11:31:20|497.17|493.17|497.68|493.68|497.77|493.77|497.08|493.08|27
1610364690000|2021-01-11 11:31:30|497.58|493.58|498.32|494.32|498.32|494.32|497.48|493.48|18
1610364700000|2021-01-11 11:31:40|498.48|494.48|498.81|494.81|498.81|494.81|498.37|494.37|6
1610364710000|2021-01-11 11:31:50|498.82|494.82|499.12|495.12|499.12|495.12|498.82|494.82|3
1610364720000|2021-01-11 11:32:00|499.26|495.26|499.27|495.27|499.38|495.38|499.26|495.26|6
1610364730000|2021-01-11 11:32:10|499.34|495.34|499.43|495.43|499.43|495.43|499.34|495.34|3
1610364740000|2021-01-11 11:32:20|499.42|495.42|500.8|496.8|500.82|496.82|499.42|495.42|19
1610364750000|2021-01-11 11:32:30|500.9|496.9|500.78|496.78|501.08|497.08|500.72|496.72|18
1610364760000|2021-01-11 11:32:40|500.88|496.88|501.17|497.17|501.21|497.21|500.88|496.88|5
1610364770000|2021-01-11 11:32:50|501.61|497.61|501.07|497.07|501.61|497.61|500.94|496.94|15
1610364780000|2021-01-11 11:33:00|501.02|497.02|499.58|495.58|501.27|497.27|499.58|495.58|19
1610364790000|2021-01-11 11:33:10|499.43|495.43|499.4|495.4|499.71|495.71|499.23|495.23|15
1610364800000|2021-01-11 11:33:20|499.17|495.17|499.38|495.38|499.4|495.4|499.11|495.11|7
1610364810000|2021-01-11 11:33:30|499.06|495.06|498.5|494.5|499.11|495.11|498.5|494.5|16
1610364820000|2021-01-11 11:33:40|498.43|494.43|499.01|495.01|499.07|495.07|498.25|494.25|10
1610364830000|2021-01-11 11:33:50|499|495|498.69|494.69|499|495|498.65|494.65|11
1610364840000|2021-01-11 11:34:00|498.65|494.65|498.57|494.57|498.65|494.65|498.47|494.47|10
1610364850000|2021-01-11 11:34:10|498.46|494.46|498.35|494.35|498.47|494.47|498.18|494.18|12
1610364860000|2021-01-11 11:34:20|498.31|494.31|497.49|493.49|498.31|494.31|497.49|493.49|19
1610364870000|2021-01-11 11:34:30|497.5|493.5|497.57|493.57|497.65|493.65|497.45|493.45|13
1610364880000|2021-01-11 11:34:40|497.55|493.55|496.45|492.45|497.55|493.55|496.45|492.45|18
1610364890000|2021-01-11 11:34:50|496.55|492.55|496.97|492.97|497.18|493.18|496.55|492.55|17
1610364900000|2021-01-11 11:35:00|497.02|493.02|498.11|494.11|498.11|494.11|496.97|492.97|17
1610364910000|2021-01-11 11:35:10|498.08|494.08|499.12|495.12|499.18|495.18|498.08|494.08|16
1610364920000|2021-01-11 11:35:20|499.03|495.03|498.82|494.82|499.03|495.03|498.81|494.81|11
1610364930000|2021-01-11 11:35:30|498.76|494.76|497.57|493.57|498.76|494.76|497.52|493.52|14
1610364940000|2021-01-11 11:35:40|497.58|493.58|497.07|493.07|497.91|493.91|497.07|493.07|18
1610364950000|2021-01-11 11:35:50|497.08|493.08|497.2|493.2|497.76|493.76|497.08|493.08|12
1610364960000|2021-01-11 11:36:00|497.09|493.09|497.17|493.17|497.36|493.36|496.93|492.93|15
1610364970000|2021-01-11 11:36:10|497.05|493.05|496.31|492.31|497.06|493.06|496.31|492.31|12
1610364980000|2021-01-11 11:36:20|496.26|492.26|496.17|492.17|496.39|492.39|496.17|492.17|14
1610364990000|2021-01-11 11:36:30|496.07|492.07|495.71|491.71|496.07|492.07|495.66|491.66|5
1610365000000|2021-01-11 11:36:40|495.7|491.7|495.42|491.42|495.7|491.7|495.18|491.18|20
1610365010000|2021-01-11 11:36:50|495.41|491.41|495.55|491.55|495.86|491.86|495.41|491.41|11
1610365020000|2021-01-11 11:37:00|495.48|491.48|495.73|491.73|495.73|491.73|495.13|491.13|15
1610365030000|2021-01-11 11:37:10|495.76|491.76|496.85|492.85|496.85|492.85|495.76|491.76|20
1610365040000|2021-01-11 11:37:20|496.84|492.84|497.72|493.72|497.73|493.73|496.84|492.84|12
1610365050000|2021-01-11 11:37:30|497.7|493.7|498.14|494.14|498.14|494.14|497.6|493.6|12
1610365060000|2021-01-11 11:37:40|498.19|494.19|498.51|494.51|498.59|494.59|498.19|494.19|13
1610365070000|2021-01-11 11:37:50|498.61|494.61|498.59|494.59|499.18|495.18|498.58|494.58|18
1610365080000|2021-01-11 11:38:00|498.64|494.64|498.91|494.91|498.92|494.92|498.64|494.64|9
1610365090000|2021-01-11 11:38:10|498.9|494.9|499.17|495.17|499.17|495.17|498.87|494.87|8
1610365100000|2021-01-11 11:38:20|499.34|495.34|499.52|495.52|499.55|495.55|499.29|495.29|8
1610365110000|2021-01-11 11:38:30|499.51|495.51|498.96|494.96|499.51|495.51|498.96|494.96|17
1610365120000|2021-01-11 11:38:40|498.58|494.58|498.07|494.07|498.91|494.91|498.07|494.07|12
1610365130000|2021-01-11 11:38:50|498.08|494.08|497.37|493.37|498.16|494.16|497.35|493.35|8
1610365140000|2021-01-11 11:39:00|497.38|493.38|498.1|494.1|498.1|494.1|497.38|493.38|6
1610365150000|2021-01-11 11:39:10|498.12|494.12|498.98|494.98|498.98|494.98|498.12|494.12|14
1610365160000|2021-01-11 11:39:20|498.79|494.79|499.18|495.18|499.27|495.27|498.78|494.78|6
1610365170000|2021-01-11 11:39:30|499.19|495.19|499.03|495.03|499.19|495.19|498.88|494.88|10
1610365180000|2021-01-11 11:39:40|498.99|494.99|499.4|495.4|499.42|495.42|498.98|494.98|13
1610365190000|2021-01-11 11:39:50|499.45|495.45|500.12|496.12|500.13|496.13|499.45|495.45|16
1610365200000|2021-01-11 11:40:00|500.36|496.36|500.11|496.11|500.36|496.36|500.1|496.1|16
1610365210000|2021-01-11 11:40:10|500.1|496.1|500.34|496.34|500.36|496.36|500.04|496.04|9
1610365220000|2021-01-11 11:40:20|500.33|496.33|500.23|496.23|500.33|496.33|500.23|496.23|5
1610365230000|2021-01-11 11:40:30|500.22|496.22|501.25|497.25|501.25|497.25|500.19|496.19|13
1610365240000|2021-01-11 11:40:40|501.31|497.31|502.14|498.14|502.14|498.14|501.31|497.31|15
1610365250000|2021-01-11 11:40:50|502.15|498.15|502.14|498.14|502.15|498.15|502.14|498.14|2
1610365260000|2021-01-11 11:41:00|502.1|498.1|501.93|497.93|502.1|498.1|501.93|497.93|5
1610365270000|2021-01-11 11:41:10|501.89|497.89|501.9|497.9|501.9|497.9|501.57|497.57|11
1610365280000|2021-01-11 11:41:20|501.95|497.95|502.03|498.03|502.5|498.5|501.56|497.56|17
1610365290000|2021-01-11 11:41:30|502.02|498.02|501.4|497.4|502.09|498.09|501.35|497.35|21
1610365300000|2021-01-11 11:41:40|501.47|497.47|501.63|497.63|501.63|497.63|501.26|497.26|8
1610365310000|2021-01-11 11:41:50|501.64|497.64|501.76|497.76|501.81|497.81|501.64|497.64|12
1610365320000|2021-01-11 11:42:00|501.77|497.77|501.21|497.21|501.79|497.79|501.21|497.21|7
1610365330000|2021-01-11 11:42:10|501.22|497.22|500.35|496.35|501.22|497.22|500.35|496.35|13
1610365340000|2021-01-11 11:42:20|500.42|496.42|500.85|496.85|500.85|496.85|500.41|496.41|14
1610365350000|2021-01-11 11:42:30|500.84|496.84|501.07|497.07|501.07|497.07|500.76|496.76|10
1610365360000|2021-01-11 11:42:40|501.06|497.06|500.71|496.71|501.06|497.06|500.71|496.71|6
1610365370000|2021-01-11 11:42:50|500.65|496.65|500.52|496.52|500.65|496.65|500.4|496.4|8
1610365380000|2021-01-11 11:43:00|500.63|496.63|500.45|496.45|500.63|496.63|500.45|496.45|7
1610365390000|2021-01-11 11:43:10|500.36|496.36|499.94|495.94|500.36|496.36|499.94|495.94|5
1610365400000|2021-01-11 11:43:20|499.95|495.95|500.57|496.57|500.72|496.72|499.95|495.95|11
1610365410000|2021-01-11 11:43:30|500.89|496.89|501.6|497.6|501.66|497.66|500.77|496.77|18
1610365420000|2021-01-11 11:43:40|501.56|497.56|501.74|497.74|501.79|497.79|501.56|497.56|10
1610365430000|2021-01-11 11:43:50|501.73|497.73|501.73|497.73|501.79|497.79|501.73|497.73|14
1610365440000|2021-01-11 11:44:00|501.74|497.74|500.78|496.78|501.74|497.74|500.78|496.78|13
1610365450000|2021-01-11 11:44:10|500.76|496.76|500|496|500.76|496.76|500|496|15
1610365460000|2021-01-11 11:44:20|500.01|496.01|499.92|495.92|500.18|496.18|499.92|495.92|9
1610365470000|2021-01-11 11:44:30|499.91|495.91|499.04|495.04|499.91|495.91|499|495|13
1610365480000|2021-01-11 11:44:40|499.02|495.02|498.36|494.36|499.02|495.02|498.17|494.17|21
1610365490000|2021-01-11 11:44:50|498.3|494.3|498.12|494.12|498.3|494.3|498.02|494.02|8
1610365500000|2021-01-11 11:45:00|498.13|494.13|498.3|494.3|498.46|494.46|498.13|494.13|13
1610365510000|2021-01-11 11:45:10|498.25|494.25|498.07|494.07|498.25|494.25|498.03|494.03|13
1610365520000|2021-01-11 11:45:20|498.06|494.06|498.03|494.03|498.06|494.06|498.03|494.03|3
1610365530000|2021-01-11 11:45:30|498.02|494.02|497.37|493.37|498.02|494.02|497.37|493.37|20
1610365540000|2021-01-11 11:45:40|497.29|493.29|496.52|492.52|497.29|493.29|496.52|492.52|18
1610365550000|2021-01-11 11:45:50|496.53|492.53|495.86|491.86|496.93|492.93|495.82|491.82|12
1610365560000|2021-01-11 11:46:00|495.9|491.9|496.05|492.05|496.05|492.05|495.82|491.82|11
1610365570000|2021-01-11 11:46:10|496.1|492.1|495.91|491.91|496.15|492.15|495.91|491.91|13
1610365580000|2021-01-11 11:46:20|495.84|491.84|495.09|491.09|495.84|491.84|495.09|491.09|7
1610365590000|2021-01-11 11:46:30|495.07|491.07|495.19|491.19|495.19|491.19|494.87|490.87|6
1610365600000|2021-01-11 11:46:40|495.43|491.43|494.88|490.88|495.43|491.43|494.54|490.54|19
1610365610000|2021-01-11 11:46:50|494.86|490.86|494.37|490.37|494.86|490.86|494.37|490.37|7
1610365620000|2021-01-11 11:47:00|494.25|490.25|495.19|491.19|495.19|491.19|494.25|490.25|10
1610365630000|2021-01-11 11:47:10|495.3|491.3|496.22|492.22|496.22|492.22|495.3|491.3|13
1610365640000|2021-01-11 11:47:20|496.21|492.21|495.66|491.66|496.21|492.21|495.66|491.66|11
1610365650000|2021-01-11 11:47:30|495.71|491.71|495.51|491.51|495.89|491.89|495.51|491.51|12
1610365660000|2021-01-11 11:47:40|495.5|491.5|496.42|492.42|496.43|492.43|495.5|491.5|12
1610365670000|2021-01-11 11:47:50|496.29|492.29|495.46|491.46|496.49|492.49|494.91|490.91|21
1610365680000|2021-01-11 11:48:00|495.5|491.5|496.56|492.56|496.63|492.63|495.5|491.5|14
1610365690000|2021-01-11 11:48:10|496.7|492.7|496.93|492.93|496.93|492.93|496.65|492.65|16
1610365700000|2021-01-11 11:48:20|497.03|493.03|496.64|492.64|497.18|493.18|496.02|492.02|25
1610365710000|2021-01-11 11:48:30|496.63|492.63|496.66|492.66|496.99|492.99|496.63|492.63|15
1610365720000|2021-01-11 11:48:40|496.57|492.57|496.99|492.99|497.08|493.08|496.14|492.14|18
1610365730000|2021-01-11 11:48:50|497.08|493.08|496.8|492.8|497.57|493.57|496.79|492.79|20
1610365740000|2021-01-11 11:49:00|496.76|492.76|496.95|492.95|496.95|492.95|496.75|492.75|8
1610365750000|2021-01-11 11:49:10|497.07|493.07|497.64|493.64|497.71|493.71|497.07|493.07|12
1610365760000|2021-01-11 11:49:20|497.63|493.63|497.13|493.13|497.63|493.63|497.08|493.08|6
1610365770000|2021-01-11 11:49:30|497.14|493.14|498.1|494.1|498.11|494.11|497.14|493.14|17
1610365780000|2021-01-11 11:49:40|498.04|494.04|498.25|494.25|498.25|494.25|497.44|493.44|17
1610365790000|2021-01-11 11:49:50|498.24|494.24|496.31|492.31|498.24|494.24|496.17|492.17|22
1610365800000|2021-01-11 11:50:00|496.36|492.36|496.57|492.57|496.62|492.62|496.31|492.31|12
1610365810000|2021-01-11 11:50:10|496.66|492.66|496.88|492.88|496.88|492.88|496.66|492.66|6
1610365820000|2021-01-11 11:50:20|496.89|492.89|497.28|493.28|497.38|493.38|496.89|492.89|19
1610365830000|2021-01-11 11:50:30|497.22|493.22|496.07|492.07|497.22|493.22|496.07|492.07|19
1610365840000|2021-01-11 11:50:40|496.11|492.11|496.34|492.34|496.52|492.52|496.11|492.11|11
1610365850000|2021-01-11 11:50:50|496.27|492.27|495.13|491.13|496.27|492.27|495.02|491.02|19
1610365860000|2021-01-11 11:51:00|495.17|491.17|494.75|490.75|495.18|491.18|494.37|490.37|20
1610365870000|2021-01-11 11:51:10|494.82|490.82|495.97|491.97|495.98|491.98|494.82|490.82|24
1610365880000|2021-01-11 11:51:20|495.87|491.87|495.68|491.68|495.89|491.89|495.53|491.53|14
1610365890000|2021-01-11 11:51:30|495.69|491.69|496.36|492.36|496.65|492.65|495.69|491.69|19
1610365900000|2021-01-11 11:51:40|496.37|492.37|496.6|492.6|496.6|492.6|496.37|492.37|11
1610365910000|2021-01-11 11:51:50|496.76|492.76|497.03|493.03|497.03|493.03|496.76|492.76|10
1610365920000|2021-01-11 11:52:00|497|493|495.84|491.84|497|493|495.84|491.84|21
1610365930000|2021-01-11 11:52:10|495.85|491.85|497.21|493.21|497.3|493.3|495.85|491.85|16
1610365940000|2021-01-11 11:52:20|497.31|493.31|496.56|492.56|497.33|493.33|496.56|492.56|10
1610365950000|2021-01-11 11:52:30|496.64|492.64|496.81|492.81|496.81|492.81|496.64|492.64|6
1610365960000|2021-01-11 11:52:40|497.05|493.05|497.8|493.8|497.8|493.8|497.05|493.05|7
1610365990000|2021-01-11 11:53:10|497.77|493.77|497.43|493.43|497.77|493.77|497.42|493.42|6
1610366000000|2021-01-11 11:53:20|497.27|493.27|496.38|492.38|497.27|493.27|496.37|492.37|12
1610366010000|2021-01-11 11:53:30|496.31|492.31|495.86|491.86|496.32|492.32|495.81|491.81|21
1610366020000|2021-01-11 11:53:40|495.61|491.61|495.29|491.29|495.61|491.61|495.29|491.29|14
1610366030000|2021-01-11 11:53:50|495.23|491.23|495.41|491.41|495.48|491.48|495.14|491.14|10
1610366040000|2021-01-11 11:54:00|495.27|491.27|494.48|490.48|495.27|491.27|494.03|490.03|12
1610366050000|2021-01-11 11:54:10|494.47|490.47|493.71|489.71|494.47|490.47|493.71|489.71|11
1610366060000|2021-01-11 11:54:20|493.54|489.54|492.36|488.36|493.54|489.54|492.36|488.36|4
1610366070000|2021-01-11 11:54:30|491.99|487.99|491.74|487.74|491.99|487.99|491.74|487.74|3
1610366080000|2021-01-11 11:54:40|491.9|487.9|491.57|487.57|492.25|488.25|491.56|487.56|18
1610366090000|2021-01-11 11:54:50|491.36|487.36|491.27|487.27|491.37|487.37|490.67|486.67|10
1610366100000|2021-01-11 11:55:00|491.26|487.26|490.2|486.2|491.26|487.26|489.68|485.68|23
1610366110000|2021-01-11 11:55:10|490.3|486.3|489.55|485.55|490.38|486.38|489.44|485.44|18
1610366120000|2021-01-11 11:55:20|489.65|485.65|489.57|485.57|490.07|486.07|489.57|485.57|17
1610366130000|2021-01-11 11:55:30|489.26|485.26|489.07|485.07|489.67|485.67|489.05|485.05|16
1610366140000|2021-01-11 11:55:40|489.04|485.04|488.03|484.03|489.04|485.04|488.03|484.03|13
1610366150000|2021-01-11 11:55:50|487.96|483.96|487.81|483.81|487.96|483.96|487.8|483.8|6
1610366160000|2021-01-11 11:56:00|487.93|483.93|489.46|485.46|489.47|485.47|487.93|483.93|20
1610366170000|2021-01-11 11:56:10|488.41|484.41|487.83|483.83|488.41|484.41|487.83|483.83|19
1610366180000|2021-01-11 11:56:20|488.14|484.14|488.81|484.81|488.81|484.81|488.03|484.03|23
1610366190000|2021-01-11 11:56:30|488.88|484.88|488.39|484.39|489.32|485.32|488.3|484.3|19
1610366200000|2021-01-11 11:56:40|488.38|484.38|488.13|484.13|488.38|484.38|488.11|484.11|12
1610366210000|2021-01-11 11:56:50|488.28|484.28|488.35|484.35|488.45|484.45|487.94|483.94|10
1610366220000|2021-01-11 11:57:00|488.28|484.28|487.97|483.97|488.28|484.28|487.97|483.97|16
1610366230000|2021-01-11 11:57:10|487.96|483.96|487.58|483.58|487.96|483.96|487.58|483.58|7
1610366240000|2021-01-11 11:57:20|487.57|483.57|487.04|483.04|487.57|483.57|487.04|483.04|10
1610366250000|2021-01-11 11:57:30|487.3|483.3|486.44|482.44|487.3|483.3|486.23|482.23|21
1610366260000|2021-01-11 11:57:40|486.25|482.25|486.84|482.84|486.85|482.85|486.25|482.25|13
1610366270000|2021-01-11 11:57:50|486.97|482.97|486.36|482.36|487.4|483.4|486.36|482.36|14
1610366280000|2021-01-11 11:58:00|486.52|482.52|487.16|483.16|487.21|483.21|486.52|482.52|18
1610366290000|2021-01-11 11:58:10|487.15|483.15|486.86|482.86|487.35|483.35|486.86|482.86|18
1610366300000|2021-01-11 11:58:20|486.54|482.54|486.08|482.08|486.54|482.54|486.07|482.07|14
1610366310000|2021-01-11 11:58:30|486.85|482.85|485.71|481.71|486.85|482.85|485.46|481.46|12
1610366320000|2021-01-11 11:58:40|485.59|481.59|485.35|481.35|485.59|481.59|485.34|481.34|8
1610366330000|2021-01-11 11:58:50|485.34|481.34|485.95|481.95|485.95|481.95|485.34|481.34|9
1610366340000|2021-01-11 11:59:00|486.06|482.06|487.22|483.22|487.22|483.22|486.06|482.06|22
1610366350000|2021-01-11 11:59:10|487.31|483.31|487.88|483.88|488.51|484.51|487.31|483.31|15
1610366360000|2021-01-11 11:59:20|488.21|484.21|488.19|484.19|488.28|484.28|488.19|484.19|17
1610366370000|2021-01-11 11:59:30|488.12|484.12|487.54|483.54|488.12|484.12|487.54|483.54|6
1610366380000|2021-01-11 11:59:40|487.49|483.49|486.15|482.15|487.49|483.49|486.11|482.11|22
1610366390000|2021-01-11 11:59:50|486.16|482.16|487.47|483.47|487.82|483.82|486.16|482.16|25
1610366400000|2021-01-11 12:00:00|487.3|483.3|488.24|484.24|488.55|484.55|487.14|483.14|20
1610366410000|2021-01-11 12:00:10|488.35|484.35|488.55|484.55|488.61|484.61|488.35|484.35|10
1610366420000|2021-01-11 12:00:20|488.56|484.56|488.62|484.62|488.85|484.85|488.56|484.56|11
1610366430000|2021-01-11 12:00:30|488.68|484.68|489.36|485.36|489.36|485.36|488.62|484.62|9
1610366440000|2021-01-11 12:00:40|489.3|485.3|488.22|484.22|489.56|485.56|488.13|484.13|18
1610366450000|2021-01-11 12:00:50|488.06|484.06|486.64|482.64|488.07|484.07|486.54|482.54|12
1610366460000|2021-01-11 12:01:00|486.74|482.74|488.32|484.32|488.44|484.44|486.62|482.62|23
1610366470000|2021-01-11 12:01:10|488.13|484.13|487.59|483.59|488.13|484.13|487.32|483.32|12
1610366480000|2021-01-11 12:01:20|487.51|483.51|486.8|482.8|487.51|483.51|486.63|482.63|12
1610366490000|2021-01-11 12:01:30|486.71|482.71|485.66|481.66|486.71|482.71|485.66|481.66|11
1610366500000|2021-01-11 12:01:40|485.35|481.35|484.51|480.51|485.35|481.35|484.41|480.41|12
1610366510000|2021-01-11 12:01:50|484.15|480.15|483.22|479.22|484.31|480.31|483.22|479.22|14
1610366520000|2021-01-11 12:02:00|483.23|479.23|483.71|479.71|483.71|479.71|483.13|479.13|8
1610366530000|2021-01-11 12:02:10|483.86|479.86|485.94|481.94|486.82|482.82|483.86|479.86|20
1610366540000|2021-01-11 12:02:20|486.07|482.07|484.59|480.59|486.08|482.08|484.59|480.59|22
1610366550000|2021-01-11 12:02:30|484.55|480.55|483.07|479.07|484.55|480.55|483.07|479.07|5
1610366560000|2021-01-11 12:02:40|482.96|478.96|483.79|479.79|483.79|479.79|482.96|478.96|9
1610366570000|2021-01-11 12:02:50|483.29|479.29|482.03|478.03|483.29|479.29|482.03|478.03|8
1610366580000|2021-01-11 12:03:00|482.44|478.44|483.92|479.92|486.1|482.1|482.44|478.44|17
1610366590000|2021-01-11 12:03:10|483.77|479.77|483.03|479.03|483.77|479.77|483.03|479.03|9
1610366610000|2021-01-11 12:03:30|482.68|478.68|482.44|478.44|484.31|480.31|482.44|478.44|15
1610366620000|2021-01-11 12:03:40|482.54|478.54|482.93|478.93|482.93|478.93|482.54|478.54|17
1610366630000|2021-01-11 12:03:50|483.02|479.02|484.54|480.54|484.81|480.81|483.02|479.02|18
1610366640000|2021-01-11 12:04:00|484.49|480.49|482.93|478.93|484.49|480.49|482.42|478.42|15
1610366650000|2021-01-11 12:04:10|482.94|478.94|484.06|480.06|484.16|480.16|482.94|478.94|22
1610366660000|2021-01-11 12:04:20|484|480|483.09|479.09|484|480|483.09|479.09|15
1610366670000|2021-01-11 12:04:30|482.41|478.41|483.07|479.07|483.07|479.07|482.41|478.41|11
1610366680000|2021-01-11 12:04:40|483.08|479.08|484.05|480.05|484.05|480.05|483.08|479.08|22
1610366690000|2021-01-11 12:04:50|484.03|480.03|481.63|477.63|484.03|480.03|481.63|477.63|16
1610366700000|2021-01-11 12:05:00|481.65|477.65|482.43|478.43|482.43|478.43|481.53|477.53|16
1610366710000|2021-01-11 12:05:10|482.44|478.44|482.81|478.81|483.98|479.98|482.44|478.44|15
1610366720000|2021-01-11 12:05:20|482.53|478.53|482.52|478.52|483.22|479.22|481.75|477.75|26
1610366730000|2021-01-11 12:05:30|482.47|478.47|482.14|478.14|482.49|478.49|481.89|477.89|22
1610366740000|2021-01-11 12:05:40|482.17|478.17|482.52|478.52|482.92|478.92|482.17|478.17|17
1610366750000|2021-01-11 12:05:50|482.62|478.62|482.01|478.01|482.85|478.85|482.01|478.01|14
1610366760000|2021-01-11 12:06:00|482.02|478.02|480.78|476.78|482.02|478.02|480.78|476.78|13
1610366770000|2021-01-11 12:06:10|480.61|476.61|480.31|476.31|480.61|476.61|479.55|475.55|22
1610366780000|2021-01-11 12:06:20|480.18|476.18|479.95|475.95|480.66|476.66|479.95|475.95|20
1610366790000|2021-01-11 12:06:30|479.45|475.45|479.24|475.24|479.46|475.46|479.24|475.24|3
1610366800000|2021-01-11 12:06:40|479.26|475.26|479.18|475.18|479.26|475.26|479.18|475.18|4
1610366810000|2021-01-11 12:06:50|478.68|474.68|477.47|473.47|478.68|474.68|477.47|473.47|14
1610366820000|2021-01-11 12:07:00|477.21|473.21|479.07|475.07|479.07|475.07|477.03|473.03|24
1610366830000|2021-01-11 12:07:10|479.08|475.08|479.02|475.02|479.36|475.36|479.01|475.01|10
1610366840000|2021-01-11 12:07:20|478.85|474.85|477.81|473.81|478.85|474.85|477.76|473.76|13
1610366850000|2021-01-11 12:07:30|477.83|473.83|477.28|473.28|477.91|473.91|476.7|472.7|24
1610366860000|2021-01-11 12:07:40|477.35|473.35|477.22|473.22|477.61|473.61|477.22|473.22|17
1610366870000|2021-01-11 12:07:50|477.2|473.2|477.84|473.84|477.84|473.84|476.97|472.97|20
1610366880000|2021-01-11 12:08:00|477.95|473.95|479.42|475.42|479.42|475.42|477.95|473.95|18
1610366890000|2021-01-11 12:08:10|479.48|475.48|480.13|476.13|480.13|476.13|479.38|475.38|18
1610366900000|2021-01-11 12:08:20|480.2|476.2|480.29|476.29|480.5|476.5|480.18|476.18|11
1610366910000|2021-01-11 12:08:30|480.18|476.18|479.07|475.07|480.44|476.44|479.07|475.07|15
1610366920000|2021-01-11 12:08:40|479.01|475.01|478.64|474.64|479.01|475.01|478.48|474.48|12
1610366930000|2021-01-11 12:08:50|478.58|474.58|479.65|475.65|479.81|475.81|478.01|474.01|23
1610366940000|2021-01-11 12:09:00|479.5|475.5|479.01|475.01|479.5|475.5|478.83|474.83|22
1610366950000|2021-01-11 12:09:10|479|475|480.45|476.45|480.57|476.57|478.97|474.97|19
1610366960000|2021-01-11 12:09:20|480.73|476.73|482.61|478.61|482.61|478.61|480.27|476.27|21
1610366970000|2021-01-11 12:09:30|482.94|478.94|482.94|478.94|482.96|478.96|482.94|478.94|5
1610366980000|2021-01-11 12:09:40|482.93|478.93|482.77|478.77|482.93|478.93|481.7|477.7|14
1610366990000|2021-01-11 12:09:50|482.81|478.81|483.03|479.03|483.14|479.14|482.81|478.81|5
1610367000000|2021-01-11 12:10:00|483.25|479.25|484.27|480.27|484.28|480.28|483.25|479.25|17
1610367010000|2021-01-11 12:10:10|484.28|480.28|485.06|481.06|485.06|481.06|484.28|480.28|8
1610367020000|2021-01-11 12:10:20|485.07|481.07|485.88|481.88|486.24|482.24|485.07|481.07|14
1610367030000|2021-01-11 12:10:30|485.7|481.7|484.61|480.61|485.72|481.72|484.61|480.61|20
1610367040000|2021-01-11 12:10:40|484.55|480.55|484.98|480.98|485.33|481.33|484.54|480.54|18
1610367050000|2021-01-11 12:10:50|484.96|480.96|486.04|482.04|486.04|482.04|484.96|480.96|14
1610367060000|2021-01-11 12:11:00|486.05|482.05|485.03|481.03|486.05|482.05|485.03|481.03|12
1610367070000|2021-01-11 12:11:10|485.13|481.13|484.2|480.2|485.13|481.13|483.83|479.83|13
1610367080000|2021-01-11 12:11:20|484.1|480.1|483.34|479.34|484.11|480.11|483.34|479.34|8
1610367090000|2021-01-11 12:11:30|483.35|479.35|483.89|479.89|483.89|479.89|483.35|479.35|9
1610367100000|2021-01-11 12:11:40|483.92|479.92|484.88|480.88|484.88|480.88|483.92|479.92|6
1610367110000|2021-01-11 12:11:50|484.86|480.86|485.34|481.34|485.58|481.58|484.86|480.86|5
1610367120000|2021-01-11 12:12:00|485.03|481.03|485.24|481.24|485.25|481.25|484.97|480.97|6
1610367130000|2021-01-11 12:12:10|485.39|481.39|485.44|481.44|485.68|481.68|485.39|481.39|11
1610367140000|2021-01-11 12:12:20|485.3|481.3|485.17|481.17|485.3|481.3|485.05|481.05|7
1610367150000|2021-01-11 12:12:30|485.5|481.5|483.78|479.78|485.6|481.6|483.78|479.78|16
1610367160000|2021-01-11 12:12:40|483.79|479.79|484.59|480.59|484.7|480.7|483.65|479.65|12
1610367170000|2021-01-11 12:12:50|484.53|480.53|483.43|479.43|484.53|480.53|483.43|479.43|14
1610367180000|2021-01-11 12:13:00|483.12|479.12|483.05|479.05|483.12|479.12|482.98|478.98|8
1610367190000|2021-01-11 12:13:10|483.16|479.16|482.96|478.96|483.16|479.16|482.82|478.82|11
1610367200000|2021-01-11 12:13:20|483.08|479.08|483.46|479.46|483.48|479.48|483.04|479.04|7
1610367210000|2021-01-11 12:13:30|483.47|479.47|484.97|480.97|485.06|481.06|483.47|479.47|15
1610367220000|2021-01-11 12:13:40|485.06|481.06|484.35|480.35|485.06|481.06|484.35|480.35|17
1610367230000|2021-01-11 12:13:50|484.29|480.29|482.7|478.7|484.29|480.29|482.7|478.7|20
1610367240000|2021-01-11 12:14:00|482.65|478.65|483.15|479.15|483.15|479.15|482.63|478.63|9
1610367250000|2021-01-11 12:14:10|483.23|479.23|484.6|480.6|484.6|480.6|483.23|479.23|19
1610367260000|2021-01-11 12:14:20|484.61|480.61|484.6|480.6|484.96|480.96|484.52|480.52|24
1610367270000|2021-01-11 12:14:30|484.56|480.56|482.89|478.89|484.56|480.56|482.79|478.79|16
1610367280000|2021-01-11 12:14:40|482.7|478.7|482.67|478.67|482.99|478.99|482.61|478.61|15
1610367290000|2021-01-11 12:14:50|482.61|478.61|483.36|479.36|483.37|479.37|482.61|478.61|11
1610367300000|2021-01-11 12:15:00|483.27|479.27|482.09|478.09|483.27|479.27|482.09|478.09|16
1610367310000|2021-01-11 12:15:10|481.79|477.79|482.16|478.16|482.32|478.32|481.42|477.42|17
1610367320000|2021-01-11 12:15:20|482.13|478.13|480.92|476.92|482.14|478.14|480.92|476.92|17
1610367330000|2021-01-11 12:15:30|480.93|476.93|479.46|475.46|481.04|477.04|479|475|26
1610367340000|2021-01-11 12:15:40|479.35|475.35|479.8|475.8|479.88|475.88|479|475|21
1610367350000|2021-01-11 12:15:50|479.7|475.7|479.09|475.09|479.8|475.8|479.06|475.06|17
1610367360000|2021-01-11 12:16:00|478.77|474.77|477.43|473.43|478.78|474.78|477.43|473.43|23
1610367370000|2021-01-11 12:16:10|477.37|473.37|477.94|473.94|477.94|473.94|476.38|472.38|29
1610367380000|2021-01-11 12:16:20|478.23|474.23|478.25|474.25|478.44|474.44|478.19|474.19|11
1610367390000|2021-01-11 12:16:30|477.95|473.95|479.07|475.07|479.07|475.07|477.78|473.78|20
1610367400000|2021-01-11 12:16:40|479.36|475.36|480.88|476.88|481.52|477.52|479.36|475.36|32
1610367410000|2021-01-11 12:16:50|480.89|476.89|481.7|477.7|481.8|477.8|480.55|476.55|21
1610367420000|2021-01-11 12:17:00|481.45|477.45|479.29|475.29|481.45|477.45|479.29|475.29|24
1610367430000|2021-01-11 12:17:10|479.11|475.11|480.85|476.85|480.94|476.94|478.93|474.93|30
1610367440000|2021-01-11 12:17:20|480.84|476.84|482|478|482|478|480.61|476.61|16
1610367450000|2021-01-11 12:17:30|481.94|477.94|482.97|478.97|483|479|481.83|477.83|29
1610367460000|2021-01-11 12:17:40|482.95|478.95|483.66|479.66|483.66|479.66|482.85|478.85|19
1610367470000|2021-01-11 12:17:50|483.67|479.67|485.02|481.02|485.02|481.02|483.67|479.67|16
1610367480000|2021-01-11 12:18:00|485.08|481.08|484.35|480.35|485.36|481.36|483.99|479.99|17
1610367490000|2021-01-11 12:18:10|484.31|480.31|485.19|481.19|485.22|481.22|484.31|480.31|22
1610367500000|2021-01-11 12:18:20|485.24|481.24|485.34|481.34|485.34|481.34|485.08|481.08|12
1610367510000|2021-01-11 12:18:30|485.41|481.41|485.35|481.35|485.48|481.48|485.23|481.23|13
1610367520000|2021-01-11 12:18:40|485.41|481.41|485.41|481.41|485.42|481.42|485.24|481.24|12
1610367530000|2021-01-11 12:18:50|485.62|481.62|485.37|481.37|485.62|481.62|485.36|481.36|4
1610367540000|2021-01-11 12:19:00|485.17|481.17|483.35|479.35|485.17|481.17|483.29|479.29|26
1610367550000|2021-01-11 12:19:10|483.36|479.36|484.65|480.65|484.72|480.72|483.36|479.36|10
1610367560000|2021-01-11 12:19:20|484.67|480.67|485.24|481.24|485.24|481.24|484.67|480.67|13
1610367570000|2021-01-11 12:19:30|485.38|481.38|485.38|481.38|485.49|481.49|485.37|481.37|6
1610367580000|2021-01-11 12:19:40|485.61|481.61|486.17|482.17|486.18|482.18|485.61|481.61|7
1610367590000|2021-01-11 12:19:50|486.15|482.15|485.89|481.89|486.19|482.19|485.57|481.57|16
1610367600000|2021-01-11 12:20:00|485.88|481.88|486.72|482.72|486.72|482.72|485.77|481.77|21
1610367610000|2021-01-11 12:20:10|486.78|482.78|487.09|483.09|487.09|483.09|486.78|482.78|7
1610367620000|2021-01-11 12:20:20|487.18|483.18|489.05|485.05|489.05|485.05|487.18|483.18|11
1610367630000|2021-01-11 12:20:30|489.17|485.17|489.59|485.59|489.59|485.59|489.17|485.17|10
1610367640000|2021-01-11 12:20:40|489.6|485.6|488.88|484.88|489.6|485.6|488.35|484.35|12
1610367650000|2021-01-11 12:20:50|488.98|484.98|489.26|485.26|489.36|485.36|488.88|484.88|12
1610367660000|2021-01-11 12:21:00|489.13|485.13|489.27|485.27|489.27|485.27|488.91|484.91|17
1610367670000|2021-01-11 12:21:10|489.49|485.49|489.94|485.94|490.26|486.26|489.49|485.49|14
1610367680000|2021-01-11 12:21:20|490.05|486.05|490.01|486.01|490.06|486.06|489.86|485.86|10
1610367690000|2021-01-11 12:21:30|489.88|485.88|490.61|486.61|490.61|486.61|489.88|485.88|8
1610367700000|2021-01-11 12:21:40|490.31|486.31|491.42|487.42|491.42|487.42|490.31|486.31|6
1610367710000|2021-01-11 12:21:50|491.52|487.52|490.82|486.82|491.52|487.52|490.82|486.82|19
1610367720000|2021-01-11 12:22:00|490.85|486.85|491.22|487.22|491.91|487.91|490.85|486.85|31
1610367730000|2021-01-11 12:22:10|491.39|487.39|490.83|486.83|491.58|487.58|490.83|486.83|21
1610367740000|2021-01-11 12:22:20|490.61|486.61|490.52|486.52|490.61|486.61|489.74|485.74|23
1610367750000|2021-01-11 12:22:30|490.61|486.61|491.75|487.75|491.88|487.88|490.61|486.61|16
1610367760000|2021-01-11 12:22:40|491.65|487.65|491.31|487.31|491.66|487.66|491.14|487.14|29
1610367770000|2021-01-11 12:22:50|491.14|487.14|491.14|487.14|491.14|487.14|491.14|487.14|1
1610367780000|2021-01-11 12:23:00|491.2|487.2|491.13|487.13|491.39|487.39|491.13|487.13|19
1610367790000|2021-01-11 12:23:10|491.12|487.12|491.19|487.19|491.28|487.28|490.8|486.8|16
1610367800000|2021-01-11 12:23:20|491.18|487.18|490.88|486.88|491.18|487.18|490.77|486.77|12
1610367810000|2021-01-11 12:23:30|490.87|486.87|492.68|488.68|492.68|488.68|490.87|486.87|19
1610367820000|2021-01-11 12:23:40|492.54|488.54|492.72|488.72|492.72|488.72|492.52|488.52|8
1610367830000|2021-01-11 12:23:50|492.76|488.76|493.48|489.48|493.48|489.48|492.76|488.76|6
1610367840000|2021-01-11 12:24:00|493.73|489.73|493.4|489.4|494.1|490.1|493.4|489.4|14
1610367850000|2021-01-11 12:24:10|493.17|489.17|492.16|488.16|493.17|489.17|492.16|488.16|12
1610367860000|2021-01-11 12:24:20|492.15|488.15|492.31|488.31|492.85|488.85|492.14|488.14|22
1610367870000|2021-01-11 12:24:30|492.21|488.21|494.01|490.01|494.01|490.01|492.08|488.08|24
1610367880000|2021-01-11 12:24:40|493.99|489.99|492.88|488.88|493.99|489.99|492.77|488.77|15
1610367890000|2021-01-11 12:24:50|492.89|488.89|493.71|489.71|493.77|489.77|492.89|488.89|13
1610367900000|2021-01-11 12:25:00|493.72|489.72|493.86|489.86|494.07|490.07|492.08|488.08|24
1610367910000|2021-01-11 12:25:10|493.76|489.76|493.21|489.21|493.76|489.76|491.34|487.34|9
1610367920000|2021-01-11 12:25:20|493.27|489.27|493.18|489.18|493.27|489.27|493.11|489.11|7
1610367930000|2021-01-11 12:25:30|492.93|488.93|492.79|488.79|492.93|488.93|492.65|488.65|14
1610367940000|2021-01-11 12:25:40|492.85|488.85|493|489|493.11|489.11|492.85|488.85|15
1610367950000|2021-01-11 12:25:50|492.99|488.99|494.53|490.53|494.53|490.53|492.89|488.89|15
1610367960000|2021-01-11 12:26:00|494.54|490.54|495.16|491.16|495.32|491.32|494.54|490.54|17
1610367970000|2021-01-11 12:26:10|495.14|491.14|496.07|492.07|496.07|492.07|495.13|491.13|15
1610367980000|2021-01-11 12:26:20|496.15|492.15|496.04|492.04|496.42|492.42|496.03|492.03|11
1610367990000|2021-01-11 12:26:30|495.97|491.97|496.03|492.03|496.15|492.15|495.42|491.42|27
1610368000000|2021-01-11 12:26:40|495.71|491.71|495.01|491.01|495.71|491.71|495.01|491.01|23
1610368010000|2021-01-11 12:26:50|494.9|490.9|495.2|491.2|495.41|491.41|494.9|490.9|12
1610368020000|2021-01-11 12:27:00|495.19|491.19|495.99|491.99|496.03|492.03|495.08|491.08|21
1610368030000|2021-01-11 12:27:10|496.03|492.03|496.33|492.33|496.33|492.33|495.99|491.99|9
1610368040000|2021-01-11 12:27:20|495.95|491.95|496.58|492.58|496.58|492.58|495.95|491.95|8
1610368050000|2021-01-11 12:27:30|496.56|492.56|496.16|492.16|496.56|492.56|495.8|491.8|22
1610368060000|2021-01-11 12:27:40|496.17|492.17|496.73|492.73|496.73|492.73|496.17|492.17|16
1610368070000|2021-01-11 12:27:50|496.63|492.63|497.35|493.35|497.47|493.47|496.63|492.63|11
1610368080000|2021-01-11 12:28:00|497.42|493.42|496.95|492.95|498.13|494.13|496.86|492.86|17
1610368090000|2021-01-11 12:28:10|497.05|493.05|496.9|492.9|497.57|493.57|496.84|492.84|15
1610368100000|2021-01-11 12:28:20|496.96|492.96|497.9|493.9|497.9|493.9|496.96|492.96|9
1610368110000|2021-01-11 12:28:30|498.09|494.09|498.07|494.07|498.09|494.09|498.07|494.07|3
1610368130000|2021-01-11 12:28:50|498.24|494.24|498.48|494.48|498.5|494.5|498.02|494.02|8
1610368140000|2021-01-11 12:29:00|498.46|494.46|498.11|494.11|498.46|494.46|498.11|494.11|16
1610368150000|2021-01-11 12:29:10|498.1|494.1|497.81|493.81|498.1|494.1|497.49|493.49|25
1610368160000|2021-01-11 12:29:20|498.21|494.21|498.09|494.09|498.21|494.21|497.99|493.99|10
1610368170000|2021-01-11 12:29:30|497.99|493.99|498.07|494.07|498.07|494.07|497.69|493.69|10
1610368180000|2021-01-11 12:29:40|498.13|494.13|497.44|493.44|498.33|494.33|497.44|493.44|28
1610368190000|2021-01-11 12:29:50|497.43|493.43|497.16|493.16|497.43|493.43|496.72|492.72|23
1610368200000|2021-01-11 12:30:00|497.24|493.24|497.08|493.08|498.42|494.42|497.08|493.08|27
1610368210000|2021-01-11 12:30:10|497.07|493.07|495.71|491.71|497.07|493.07|495.71|491.71|18
1610368220000|2021-01-11 12:30:20|495.77|491.77|495.09|491.09|495.78|491.78|495.09|491.09|15
1610368230000|2021-01-11 12:30:30|494.95|490.95|494.92|490.92|495.24|491.24|494.88|490.88|24
1610368240000|2021-01-11 12:30:40|494.91|490.91|496.27|492.27|496.27|492.27|494.87|490.87|20
1610368250000|2021-01-11 12:30:50|496.45|492.45|495.78|491.78|496.69|492.69|495.78|491.78|19
1610368260000|2021-01-11 12:31:00|495.7|491.7|495.66|491.66|495.89|491.89|495.38|491.38|27
1610368270000|2021-01-11 12:31:10|495.58|491.58|495.41|491.41|495.67|491.67|495.41|491.41|7
1610368280000|2021-01-11 12:31:20|495.47|491.47|495.61|491.61|495.67|491.67|495.47|491.47|12
1610368290000|2021-01-11 12:31:30|495.57|491.57|494.52|490.52|495.57|491.57|494.52|490.52|19
1610368300000|2021-01-11 12:31:40|494.55|490.55|494.5|490.5|494.56|490.56|494.5|490.5|3
1610368310000|2021-01-11 12:31:50|494.43|490.43|494.35|490.35|494.43|490.43|494.35|490.35|3
1610368320000|2021-01-11 12:32:00|494.61|490.61|495.74|491.74|495.75|491.75|494.6|490.6|14
1610368330000|2021-01-11 12:32:10|495.94|491.94|495.02|491.02|495.94|491.94|494.88|490.88|19
1610368340000|2021-01-11 12:32:20|495.03|491.03|495.22|491.22|495.23|491.23|495.03|491.03|8
1610368350000|2021-01-11 12:32:30|495.21|491.21|494.92|490.92|495.21|491.21|494.9|490.9|8
1610368360000|2021-01-11 12:32:40|494.93|490.93|495|491|495|491|494.93|490.93|3
1610368370000|2021-01-11 12:32:50|494.72|490.72|494.36|490.36|494.72|490.72|494.34|490.34|8
1610368380000|2021-01-11 12:33:00|494.35|490.35|494.27|490.27|494.35|490.35|494.27|490.27|3
1610368390000|2021-01-11 12:33:10|494.21|490.21|493.86|489.86|494.21|490.21|493.13|489.13|16
1610368400000|2021-01-11 12:33:20|493.92|489.92|494.37|490.37|494.37|490.37|493.7|489.7|14
1610368410000|2021-01-11 12:33:30|494.43|490.43|495.25|491.25|495.44|491.44|494.43|490.43|21
1610368420000|2021-01-11 12:33:40|495.32|491.32|495.28|491.28|495.4|491.4|495.22|491.22|9
1610368430000|2021-01-11 12:33:50|495.41|491.41|495.29|491.29|495.41|491.41|495.29|491.29|4
1610368440000|2021-01-11 12:34:00|495.22|491.22|494.45|490.45|495.22|491.22|494.36|490.36|9
1610368450000|2021-01-11 12:34:10|494.51|490.51|495.45|491.45|495.45|491.45|494.51|490.51|19
1610368460000|2021-01-11 12:34:20|495.38|491.38|494.94|490.94|495.38|491.38|494.94|490.94|7
1610368470000|2021-01-11 12:34:30|495.08|491.08|495.37|491.37|495.37|491.37|495.05|491.05|15
1610368480000|2021-01-11 12:34:40|495.38|491.38|495.78|491.78|495.78|491.78|495.38|491.38|9
1610368490000|2021-01-11 12:34:50|496.03|492.03|496.11|492.11|496.16|492.16|496.03|492.03|5
1610368500000|2021-01-11 12:35:00|496.15|492.15|497.12|493.12|497.12|493.12|496.15|492.15|21
1610368510000|2021-01-11 12:35:10|497.16|493.16|497.6|493.6|497.6|493.6|497.16|493.16|10
1610368520000|2021-01-11 12:35:20|497.66|493.66|498.75|494.75|498.75|494.75|497.66|493.66|10
1610368530000|2021-01-11 12:35:30|498.81|494.81|499.07|495.07|499.14|495.14|498.81|494.81|9
1610368540000|2021-01-11 12:35:40|499.11|495.11|499.2|495.2|499.28|495.28|499.11|495.11|9
1610368550000|2021-01-11 12:35:50|499.17|495.17|499.8|495.8|499.8|495.8|499.17|495.17|11
1610368560000|2021-01-11 12:36:00|499.79|495.79|497.96|493.96|499.79|495.79|497.96|493.96|19
1610368570000|2021-01-11 12:36:10|498.02|494.02|499.42|495.42|499.42|495.42|498.02|494.02|16
1610368580000|2021-01-11 12:36:20|498.92|494.92|498.63|494.63|498.92|494.92|498.34|494.34|16
1610368590000|2021-01-11 12:36:30|498.84|494.84|499.38|495.38|499.38|495.38|498.84|494.84|7
1610368600000|2021-01-11 12:36:40|499.37|495.37|499.37|495.37|499.37|495.37|499.37|495.37|1
1610368610000|2021-01-11 12:36:50|499.38|495.38|499.17|495.17|499.38|495.38|499.1|495.1|8
1610368620000|2021-01-11 12:37:00|499.37|495.37|499.53|495.53|499.56|495.56|499.37|495.37|8
1610368630000|2021-01-11 12:37:10|499.43|495.43|498.49|494.49|499.43|495.43|498.49|494.49|17
1610368640000|2021-01-11 12:37:20|498.47|494.47|497.95|493.95|498.47|494.47|497.94|493.94|8
1610368650000|2021-01-11 12:37:30|497.94|493.94|497.93|493.93|497.94|493.94|497.93|493.93|2
1610368660000|2021-01-11 12:37:40|498.04|494.04|497.93|493.93|498.04|494.04|497.93|493.93|2
1610368670000|2021-01-11 12:37:50|497.88|493.88|498.32|494.32|498.42|494.42|497.88|493.88|11
1610368680000|2021-01-11 12:38:00|498.31|494.31|498.13|494.13|498.31|494.31|498.13|494.13|4
1610368690000|2021-01-11 12:38:10|498.03|494.03|496.74|492.74|498.03|494.03|496.74|492.74|13
1610368700000|2021-01-11 12:38:20|496.63|492.63|496.64|492.64|496.77|492.77|496.63|492.63|7
1610368710000|2021-01-11 12:38:30|496.71|492.71|497.62|493.62|497.62|493.62|496.71|492.71|14
1610368720000|2021-01-11 12:38:40|497.59|493.59|498.23|494.23|498.23|494.23|497.44|493.44|16
1610368730000|2021-01-11 12:38:50|498.19|494.19|498.17|494.17|498.19|494.19|498.17|494.17|3
1610368740000|2021-01-11 12:39:00|498.15|494.15|497.28|493.28|498.15|494.15|497.28|493.28|12
1610368750000|2021-01-11 12:39:10|497.25|493.25|496.74|492.74|497.25|493.25|496.69|492.69|11
1610368760000|2021-01-11 12:39:20|496.63|492.63|496.14|492.14|496.63|492.63|496.08|492.08|13
1610368770000|2021-01-11 12:39:30|496.15|492.15|496.14|492.14|496.28|492.28|496.14|492.14|7
1610368780000|2021-01-11 12:39:40|496.13|492.13|496.22|492.22|496.23|492.23|495.78|491.78|11
1610368790000|2021-01-11 12:39:50|496.25|492.25|496.42|492.42|496.42|492.42|496.22|492.22|11
1610368800000|2021-01-11 12:40:00|496.43|492.43|498.3|494.3|498.35|494.35|496.43|492.43|24
1610368810000|2021-01-11 12:40:10|498.27|494.27|498.85|494.85|499|495|498.26|494.26|9
1610368820000|2021-01-11 12:40:20|499|495|499|495|499.15|495.15|499|495|9
1610368830000|2021-01-11 12:40:30|499.1|495.1|499.04|495.04|499.15|495.15|499.02|495.02|8
1610368840000|2021-01-11 12:40:40|499|495|499.05|495.05|499.18|495.18|498.93|494.93|11
1610368850000|2021-01-11 12:40:50|498.99|494.99|498.69|494.69|498.99|494.99|498.56|494.56|11
1610368860000|2021-01-11 12:41:00|498.73|494.73|499.05|495.05|499.05|495.05|498.72|494.72|11
1610368870000|2021-01-11 12:41:10|499.12|495.12|498.87|494.87|499.26|495.26|498.87|494.87|13
1610368880000|2021-01-11 12:41:20|498.93|494.93|498.59|494.59|498.93|494.93|498.59|494.59|7
1610368890000|2021-01-11 12:41:30|498.48|494.48|498.27|494.27|498.48|494.48|498.11|494.11|6
1610368900000|2021-01-11 12:41:40|498.08|494.08|497.63|493.63|498.09|494.09|497.48|493.48|13
1610368910000|2021-01-11 12:41:50|497.67|493.67|497.57|493.57|497.68|493.68|497.57|493.57|4
1610368920000|2021-01-11 12:42:00|497.5|493.5|496.92|492.92|497.5|493.5|496.7|492.7|17
1610368930000|2021-01-11 12:42:10|496.8|492.8|496.7|492.7|496.81|492.81|496.7|492.7|5
1610368940000|2021-01-11 12:42:20|496.49|492.49|495.59|491.59|496.49|492.49|495.59|491.59|14
1610368950000|2021-01-11 12:42:30|495.67|491.67|495.49|491.49|495.68|491.68|495.49|491.49|6
1610368960000|2021-01-11 12:42:40|495.5|491.5|495.43|491.43|495.56|491.56|495.43|491.43|4
1610368970000|2021-01-11 12:42:50|495.44|491.44|496.6|492.6|496.61|492.61|495.44|491.44|13
1610368980000|2021-01-11 12:43:00|496.5|492.5|495.9|491.9|496.5|492.5|495.9|491.9|8
1610368990000|2021-01-11 12:43:10|495.84|491.84|495.01|491.01|495.84|491.84|495|491|15
1610369000000|2021-01-11 12:43:20|495.03|491.03|495.41|491.41|495.7|491.7|495.03|491.03|21
1610369010000|2021-01-11 12:43:30|495.23|491.23|494.41|490.41|495.23|491.23|494.41|490.41|14
1610369020000|2021-01-11 12:43:40|494.17|490.17|494.65|490.65|494.65|490.65|494.17|490.17|9
1610369030000|2021-01-11 12:43:50|494.67|490.67|494.71|490.71|494.79|490.79|494.56|490.56|10
1610369050000|2021-01-11 12:44:10|494.67|490.67|494.7|490.7|494.83|490.83|494.65|490.65|6
1610369060000|2021-01-11 12:44:20|494.8|490.8|495.26|491.26|495.37|491.37|494.8|490.8|17
1610369070000|2021-01-11 12:44:30|495.18|491.18|495.13|491.13|495.28|491.28|495.13|491.13|12
1610369080000|2021-01-11 12:44:40|495.02|491.02|494.06|490.06|495.02|491.02|494.04|490.04|7
1610369090000|2021-01-11 12:44:50|493.85|489.85|493.58|489.58|493.85|489.85|493.58|489.58|8
1610369100000|2021-01-11 12:45:00|493.56|489.56|494.86|490.86|494.86|490.86|492.76|488.76|24
1610369110000|2021-01-11 12:45:10|494.87|490.87|494.39|490.39|495.08|491.08|494.39|490.39|20
1610369120000|2021-01-11 12:45:20|494.45|490.45|493.98|489.98|494.47|490.47|493.98|489.98|10
1610369130000|2021-01-11 12:45:30|494.2|490.2|492.95|488.95|494.2|490.2|492.95|488.95|19
1610369140000|2021-01-11 12:45:40|492.85|488.85|493.3|489.3|493.31|489.31|492.85|488.85|14
1610369150000|2021-01-11 12:45:50|493.45|489.45|493.55|489.55|493.55|489.55|493.44|489.44|8
1610369160000|2021-01-11 12:46:00|493.3|489.3|492.02|488.02|493.3|489.3|491.91|487.91|17
1610369170000|2021-01-11 12:46:10|492.12|488.12|492.32|488.32|492.48|488.48|491.92|487.92|14
1610369180000|2021-01-11 12:46:20|492.09|488.09|492.16|488.16|492.23|488.23|491.99|487.99|17
1610369190000|2021-01-11 12:46:30|492.05|488.05|491.87|487.87|492.16|488.16|491.87|487.87|11
1610369200000|2021-01-11 12:46:40|491.88|487.88|491.5|487.5|491.88|487.88|491.5|487.5|8
1610369210000|2021-01-11 12:46:50|491.22|487.22|491.22|487.22|491.22|487.22|491.22|487.22|1
1610369220000|2021-01-11 12:47:00|491.36|487.36|491.32|487.32|491.61|487.61|491.32|487.32|10
1610369230000|2021-01-11 12:47:10|491.15|487.15|491.35|487.35|491.35|487.35|490.93|486.93|6
1610369240000|2021-01-11 12:47:20|491.34|487.34|490.66|486.66|491.34|487.34|490.66|486.66|4
1610369250000|2021-01-11 12:47:30|490.4|486.4|490.9|486.9|490.9|486.9|490.39|486.39|4
1610369260000|2021-01-11 12:47:40|491.01|487.01|489.81|485.81|491.01|487.01|489.81|485.81|19
1610369270000|2021-01-11 12:47:50|489.92|485.92|490.24|486.24|490.37|486.37|489.92|485.92|7
1610369280000|2021-01-11 12:48:00|490.29|486.29|490.86|486.86|490.86|486.86|490.29|486.29|8
1610369290000|2021-01-11 12:48:10|490.89|486.89|492.23|488.23|492.62|488.62|490.89|486.89|17
1610369300000|2021-01-11 12:48:20|492.44|488.44|492.35|488.35|492.53|488.53|492.35|488.35|8
1610369310000|2021-01-11 12:48:30|492.31|488.31|491.92|487.92|492.31|488.31|491.71|487.71|19
1610369320000|2021-01-11 12:48:40|491.93|487.93|490.65|486.65|491.94|487.94|490.56|486.56|16
1610369330000|2021-01-11 12:48:50|490.72|486.72|490.97|486.97|490.97|486.97|490.72|486.72|6
1610369340000|2021-01-11 12:49:00|490.71|486.71|490.6|486.6|490.71|486.71|490.46|486.46|6
1610369350000|2021-01-11 12:49:10|490.66|486.66|490.98|486.98|490.98|486.98|490.66|486.66|11
1610369360000|2021-01-11 12:49:20|490.81|486.81|491.21|487.21|491.21|487.21|490.72|486.72|12
1610369370000|2021-01-11 12:49:30|491.11|487.11|491.6|487.6|491.61|487.61|490.89|486.89|15
1610369380000|2021-01-11 12:49:40|491.66|487.66|493.22|489.22|493.26|489.26|491.66|487.66|26
1610369390000|2021-01-11 12:49:50|493.32|489.32|493.74|489.74|493.74|489.74|493.32|489.32|10
1610369400000|2021-01-11 12:50:00|493.75|489.75|494.59|490.59|494.59|490.59|493.75|489.75|11
1610369410000|2021-01-11 12:50:10|494.68|490.68|494.77|490.77|494.92|490.92|494.68|490.68|6
1610369420000|2021-01-11 12:50:20|494.76|490.76|494.26|490.26|494.92|490.92|494.26|490.26|10
1610369430000|2021-01-11 12:50:30|494.45|490.45|494.6|490.6|494.61|490.61|494.45|490.45|8
1610369440000|2021-01-11 12:50:40|494.61|490.61|493.44|489.44|494.61|490.61|493.14|489.14|18
1610369450000|2021-01-11 12:50:50|493.54|489.54|493.56|489.56|493.66|489.66|493.54|489.54|5
1610369460000|2021-01-11 12:51:00|493.58|489.58|493.87|489.87|493.91|489.91|493.58|489.58|11
1610369470000|2021-01-11 12:51:10|493.86|489.86|493.81|489.81|493.87|489.87|493.81|489.81|3
1610369480000|2021-01-11 12:51:20|493.97|489.97|494.22|490.22|494.22|490.22|493.97|489.97|5
1610369490000|2021-01-11 12:51:30|494.27|490.27|494.62|490.62|494.62|490.62|494.27|490.27|12
1610369500000|2021-01-11 12:51:40|494.73|490.73|494.36|490.36|494.73|490.73|494.36|490.36|4
1610369510000|2021-01-11 12:51:50|494.4|490.4|495.15|491.15|495.16|491.16|494.4|490.4|16
1610369520000|2021-01-11 12:52:00|495.14|491.14|495.52|491.52|495.55|491.55|495.07|491.07|8
1610369530000|2021-01-11 12:52:10|495.51|491.51|494.42|490.42|495.51|491.51|494.42|490.42|14
1610369540000|2021-01-11 12:52:20|494.32|490.32|493.91|489.91|494.32|490.32|493.89|489.89|8
1610369550000|2021-01-11 12:52:30|494.16|490.16|494.74|490.74|495|491|494.16|490.16|17
1610369560000|2021-01-11 12:52:40|494.81|490.81|494.56|490.56|494.85|490.85|494.48|490.48|7
1610369570000|2021-01-11 12:52:50|494.63|490.63|495.13|491.13|495.3|491.3|494.63|490.63|11
1610369580000|2021-01-11 12:53:00|495.12|491.12|494.28|490.28|495.12|491.12|494.16|490.16|6
1610369590000|2021-01-11 12:53:10|494.17|490.17|493.89|489.89|494.18|490.18|493.89|489.89|5
1610369600000|2021-01-11 12:53:20|493.79|489.79|493.58|489.58|493.79|489.79|493.57|489.57|4
1610369610000|2021-01-11 12:53:30|493.69|489.69|493.69|489.69|493.71|489.71|493.69|489.69|3
1610369620000|2021-01-11 12:53:40|493.64|489.64|493.61|489.61|493.64|489.64|493.61|489.61|4
1610369630000|2021-01-11 12:53:50|493.51|489.51|493.85|489.85|493.86|489.86|493.28|489.28|10
1610369640000|2021-01-11 12:54:00|494.25|490.25|494.21|490.21|494.46|490.46|493.88|489.88|16
1610369650000|2021-01-11 12:54:10|493.97|489.97|493.22|489.22|493.97|489.97|493.22|489.22|15
1610369660000|2021-01-11 12:54:20|493.21|489.21|492.56|488.56|493.21|489.21|492.56|488.56|12
1610369670000|2021-01-11 12:54:30|492.55|488.55|491.56|487.56|492.55|488.55|491.45|487.45|13
1610369680000|2021-01-11 12:54:40|491.57|487.57|491.31|487.31|491.58|487.58|491.22|487.22|18
1610369690000|2021-01-11 12:54:50|491.32|487.32|490.64|486.64|491.4|487.4|490.64|486.64|14
1610369700000|2021-01-11 12:55:00|490.32|486.32|489.35|485.35|490.32|486.32|489.35|485.35|8
1610369710000|2021-01-11 12:55:10|489.34|485.34|489.18|485.18|489.34|485.34|488.35|484.35|11
1610369720000|2021-01-11 12:55:20|488.94|484.94|487.53|483.53|488.94|484.94|487.53|483.53|8
1610369730000|2021-01-11 12:55:30|487.52|483.52|486.9|482.9|487.52|483.52|486.79|482.79|12
1610369740000|2021-01-11 12:55:40|486.61|482.61|485.54|481.54|486.61|482.61|484.26|480.26|19
1610369750000|2021-01-11 12:55:50|485.77|481.77|485.18|481.18|486.55|482.55|485.18|481.18|13
1610369760000|2021-01-11 12:56:00|485.28|481.28|487.7|483.7|487.71|483.71|485.28|481.28|20
1610369770000|2021-01-11 12:56:10|487.69|483.69|486.55|482.55|487.69|483.69|486.55|482.55|11
1610369780000|2021-01-11 12:56:20|486.6|482.6|487|483|489.02|485.02|486.34|482.34|16
1610369790000|2021-01-11 12:56:30|486.84|482.84|486.86|482.86|487.08|483.08|486.64|482.64|12
1610369800000|2021-01-11 12:56:40|486.79|482.79|485.09|481.09|486.86|482.86|485.09|481.09|24
1610369810000|2021-01-11 12:56:50|485.17|481.17|484.01|480.01|485.19|481.19|484.01|480.01|17
1610369820000|2021-01-11 12:57:00|483.75|479.75|485.09|481.09|485.46|481.46|483.66|479.66|18
1610369830000|2021-01-11 12:57:10|485.1|481.1|484.31|480.31|485.39|481.39|484.3|480.3|19
1610369840000|2021-01-11 12:57:20|484.61|480.61|484.82|480.82|484.86|480.86|484.56|480.56|20
1610369850000|2021-01-11 12:57:30|484.92|480.92|484.84|480.84|485.88|481.88|484.84|480.84|22
1610369860000|2021-01-11 12:57:40|484.62|480.62|485.22|481.22|486.22|482.22|483.45|479.45|22
1610369870000|2021-01-11 12:57:50|485.21|481.21|486.38|482.38|486.4|482.4|485.21|481.21|21
1610369880000|2021-01-11 12:58:00|486.39|482.39|485.27|481.27|486.39|482.39|485.16|481.16|18
1610369890000|2021-01-11 12:58:10|485.03|481.03|485.44|481.44|485.79|481.79|484.44|480.44|22
1610369900000|2021-01-11 12:58:20|485.4|481.4|485.08|481.08|485.4|481.4|484.65|480.65|22
1610369910000|2021-01-11 12:58:30|485.09|481.09|485.85|481.85|486.16|482.16|485.09|481.09|16
1610369920000|2021-01-11 12:58:40|485.77|481.77|485.66|481.66|485.77|481.77|485.59|481.59|16
1610369930000|2021-01-11 12:58:50|485.57|481.57|484.48|480.48|485.57|481.57|484.38|480.38|15
1610369940000|2021-01-11 12:59:00|484.49|480.49|483.63|479.63|484.61|480.61|483.56|479.56|20
1610369950000|2021-01-11 12:59:10|483.73|479.73|485.29|481.29|485.29|481.29|483.73|479.73|24
1610369960000|2021-01-11 12:59:20|485.49|481.49|484.83|480.83|485.49|481.49|484.83|480.83|9
1610369970000|2021-01-11 12:59:30|484.75|480.75|485.39|481.39|485.39|481.39|484.69|480.69|12
1610369980000|2021-01-11 12:59:40|485.38|481.38|486.09|482.09|486.09|482.09|485.38|481.38|11
1610369990000|2021-01-11 12:59:50|486.1|482.1|486.56|482.56|486.56|482.56|486.1|482.1|11
1610370000000|2021-01-11 13:00:00|486.63|482.63|486.51|482.51|486.75|482.75|486.32|482.32|12
1610370010000|2021-01-11 13:00:10|486.62|482.62|484.59|480.59|486.62|482.62|484.59|480.59|22
1610370020000|2021-01-11 13:00:20|484.43|480.43|484.56|480.56|484.63|480.63|484.27|480.27|19
1610370030000|2021-01-11 13:00:30|484.53|480.53|484.25|480.25|484.53|480.53|483.89|479.89|9
1610370040000|2021-01-11 13:00:40|484.35|480.35|484.14|480.14|484.36|480.36|484.02|480.02|15
1610370050000|2021-01-11 13:00:50|484.04|480.04|483.28|479.28|484.04|480.04|483.28|479.28|14
1610370060000|2021-01-11 13:01:00|483.01|479.01|482.39|478.39|483.01|479.01|481.46|477.46|15
1610370070000|2021-01-11 13:01:10|482.4|478.4|482.1|478.1|483.2|479.2|482.1|478.1|16
1610370080000|2021-01-11 13:01:20|481.83|477.83|482.66|478.66|483.71|479.71|481.83|477.83|24
1610370090000|2021-01-11 13:01:30|482.52|478.52|482.05|478.05|482.52|478.52|482|478|12
1610370100000|2021-01-11 13:01:40|482.02|478.02|480.99|476.99|482.02|478.02|480.98|476.98|12
1610370110000|2021-01-11 13:01:50|481.18|477.18|481.11|477.11|482.05|478.05|481.1|477.1|16
1610370120000|2021-01-11 13:02:00|481.64|477.64|482.6|478.6|482.71|478.71|481.64|477.64|15
1610370130000|2021-01-11 13:02:10|482.86|478.86|482.6|478.6|483.28|479.28|482.6|478.6|22
1610370140000|2021-01-11 13:02:20|482.49|478.49|482.88|478.88|483.37|479.37|481.96|477.96|25
1610370150000|2021-01-11 13:02:30|482.77|478.77|483.27|479.27|483.42|479.42|482.48|478.48|16
1610370160000|2021-01-11 13:02:40|483.3|479.3|483.95|479.95|483.95|479.95|483.2|479.2|16
1610370170000|2021-01-11 13:02:50|484.02|480.02|484.2|480.2|484.57|480.57|483.86|479.86|22
1610370180000|2021-01-11 13:03:00|484.14|480.14|484.07|480.07|484.49|480.49|484.07|480.07|15
1610370190000|2021-01-11 13:03:10|484.13|480.13|486.07|482.07|486.07|482.07|484.13|480.13|23
1610370200000|2021-01-11 13:03:20|486.19|482.19|486.21|482.21|486.82|482.82|486.19|482.19|17
1610370210000|2021-01-11 13:03:30|486.13|482.13|486.14|482.14|486.45|482.45|485.88|481.88|17
1610370220000|2021-01-11 13:03:40|486.18|482.18|486.61|482.61|486.61|482.61|486.13|482.13|16
1610370230000|2021-01-11 13:03:50|486.62|482.62|486.04|482.04|486.62|482.62|486.01|482.01|10
1610370240000|2021-01-11 13:04:00|486.09|482.09|486.52|482.52|486.58|482.58|486.09|482.09|14
1610370250000|2021-01-11 13:04:10|486.55|482.55|487.48|483.48|487.49|483.49|486.55|482.55|20
1610370260000|2021-01-11 13:04:20|487.38|483.38|487.43|483.43|487.43|483.43|487.26|483.26|7
1610370270000|2021-01-11 13:04:30|487.33|483.33|486.86|482.86|487.47|483.47|486.86|482.86|14
1610370280000|2021-01-11 13:04:40|486.78|482.78|486.78|482.78|486.88|482.88|486.77|482.77|12
1610370290000|2021-01-11 13:04:50|486.82|482.82|487.42|483.42|487.42|483.42|486.82|482.82|11
1610370300000|2021-01-11 13:05:00|487.41|483.41|485.61|481.61|487.41|483.41|485.61|481.61|21
1610370310000|2021-01-11 13:05:10|485.49|481.49|486.3|482.3|486.3|482.3|485.21|481.21|23
1610370320000|2021-01-11 13:05:20|486.29|482.29|486.13|482.13|486.29|482.29|486.13|482.13|7
1610370330000|2021-01-11 13:05:30|486.46|482.46|485.16|481.16|486.54|482.54|485.16|481.16|22
1610370340000|2021-01-11 13:05:40|485.03|481.03|485.52|481.52|485.52|481.52|484.78|480.78|13
1610370350000|2021-01-11 13:05:50|485.51|481.51|485.24|481.24|485.51|481.51|485.24|481.24|5
1610370360000|2021-01-11 13:06:00|485.15|481.15|483.81|479.81|485.15|481.15|483.81|479.81|20
1610370370000|2021-01-11 13:06:10|483.91|479.91|485.01|481.01|485.09|481.09|483.91|479.91|19
1610370380000|2021-01-11 13:06:20|485.21|481.21|486.06|482.06|486.06|482.06|485.21|481.21|16
1610370390000|2021-01-11 13:06:30|486.25|482.25|486.57|482.57|486.57|482.57|486.1|482.1|8
1610370400000|2021-01-11 13:06:40|486.7|482.7|488.13|484.13|488.13|484.13|486.7|482.7|15
1610370410000|2021-01-11 13:06:50|487.92|483.92|488.24|484.24|488.24|484.24|487.39|483.39|17
1610370420000|2021-01-11 13:07:00|488.14|484.14|486.77|482.77|488.15|484.15|486.77|482.77|21
1610370430000|2021-01-11 13:07:10|486.78|482.78|486.5|482.5|486.78|482.78|486.33|482.33|8
1610370440000|2021-01-11 13:07:20|486.64|482.64|487.33|483.33|487.33|483.33|486.64|482.64|7
1610370450000|2021-01-11 13:07:30|487.34|483.34|487.52|483.52|487.53|483.53|487.34|483.34|9
1610370460000|2021-01-11 13:07:40|487.53|483.53|488.41|484.41|488.41|484.41|487.53|483.53|11
1610370470000|2021-01-11 13:07:50|488.47|484.47|489.27|485.27|489.27|485.27|488.47|484.47|15
1610370480000|2021-01-11 13:08:00|489.28|485.28|489.44|485.44|489.44|485.44|489.08|485.08|22
1610370490000|2021-01-11 13:08:10|489.45|485.45|488.84|484.84|489.46|485.46|488.84|484.84|13
1610370500000|2021-01-11 13:08:20|488.91|484.91|489.42|485.42|489.42|485.42|488.45|484.45|12
1610370510000|2021-01-11 13:08:30|489.43|485.43|489.32|485.32|489.68|485.68|489.1|485.1|23
1610370520000|2021-01-11 13:08:40|489.39|485.39|488.9|484.9|489.4|485.4|488.9|484.9|9
1610370530000|2021-01-11 13:08:50|488.79|484.79|488.39|484.39|488.79|484.79|488.39|484.39|8
1610370540000|2021-01-11 13:09:00|488.43|484.43|488.29|484.29|488.43|484.43|488.29|484.29|4
1610370550000|2021-01-11 13:09:10|488.12|484.12|487.2|483.2|488.12|484.12|487.2|483.2|18
1610370560000|2021-01-11 13:09:20|487.12|483.12|486.71|482.71|487.12|483.12|486.53|482.53|22
1610370570000|2021-01-11 13:09:30|486.66|482.66|487.66|483.66|487.66|483.66|486.51|482.51|20
1610370580000|2021-01-11 13:09:40|487.89|483.89|487.47|483.47|488.13|484.13|487.46|483.46|20
1610370590000|2021-01-11 13:09:50|487.38|483.38|487.84|483.84|487.84|483.84|487.12|483.12|20
1610370600000|2021-01-11 13:10:00|487.86|483.86|487.3|483.3|488.16|484.16|487.3|483.3|22
1610370610000|2021-01-11 13:10:10|487.11|483.11|485.96|481.96|487.11|483.11|485.95|481.95|17
1610370620000|2021-01-11 13:10:20|486.03|482.03|486.04|482.04|486.04|482.04|486.03|482.03|2
1610370630000|2021-01-11 13:10:30|486.1|482.1|486.29|482.29|486.3|482.3|486.1|482.1|9
1610370640000|2021-01-11 13:10:40|486.25|482.25|485.3|481.3|486.25|482.25|485.3|481.3|13
1610370650000|2021-01-11 13:10:50|485.12|481.12|485.71|481.71|485.71|481.71|485.05|481.05|10
1610370660000|2021-01-11 13:11:00|485.88|481.88|484.67|480.67|485.88|481.88|484.62|480.62|19
1610370670000|2021-01-11 13:11:10|484.45|480.45|484.33|480.33|484.54|480.54|484.24|480.24|15
1610370680000|2021-01-11 13:11:20|484.39|480.39|484.58|480.58|484.58|480.58|484.39|480.39|11
1610370690000|2021-01-11 13:11:30|484.57|480.57|486.53|482.53|486.62|482.62|484.57|480.57|24
1610370700000|2021-01-11 13:11:40|486.61|482.61|484.66|480.66|486.66|482.66|484.55|480.55|34
1610370710000|2021-01-11 13:11:50|484.67|480.67|485.55|481.55|485.55|481.55|484.67|480.67|23
1610370720000|2021-01-11 13:12:00|485.58|481.58|484.3|480.3|485.58|481.58|484.3|480.3|15
1610370730000|2021-01-11 13:12:10|484.24|480.24|483.79|479.79|484.24|480.24|483.79|479.79|7
1610370740000|2021-01-11 13:12:20|483.72|479.72|483.65|479.65|483.78|479.78|483.39|479.39|18
1610370750000|2021-01-11 13:12:30|483.62|479.62|483.51|479.51|483.62|479.62|483.11|479.11|21
1610370760000|2021-01-11 13:12:40|483.64|479.64|484.87|480.87|484.87|480.87|483.64|479.64|25
1610370770000|2021-01-11 13:12:50|485.03|481.03|486.33|482.33|486.73|482.73|485.03|481.03|31
1610370780000|2021-01-11 13:13:00|486.23|482.23|487.09|483.09|487.27|483.27|486.23|482.23|15
1610370790000|2021-01-11 13:13:10|487.08|483.08|486.17|482.17|487.08|483.08|486.13|482.13|24
1610370800000|2021-01-11 13:13:20|486.16|482.16|485.02|481.02|486.16|482.16|484.95|480.95|24
1610370810000|2021-01-11 13:13:30|485.12|481.12|484.63|480.63|485.5|481.5|484.63|480.63|23
1610370820000|2021-01-11 13:13:40|484.99|480.99|484.55|480.55|484.99|480.99|484.31|480.31|13
1610370830000|2021-01-11 13:13:50|484.47|480.47|484.47|480.47|484.47|480.47|484.16|480.16|16
1610370840000|2021-01-11 13:14:00|484.54|480.54|483|479|484.66|480.66|483|479|24
1610370850000|2021-01-11 13:14:10|482.98|478.98|482.76|478.76|483.09|479.09|482.76|478.76|12
1610370860000|2021-01-11 13:14:20|482.74|478.74|481.95|477.95|482.74|478.74|481.79|477.79|14
1610370870000|2021-01-11 13:14:30|481.94|477.94|481.6|477.6|481.95|477.95|481.15|477.15|25
1610370880000|2021-01-11 13:14:40|481.96|477.96|482.36|478.36|482.62|478.62|481.96|477.96|15
1610370890000|2021-01-11 13:14:50|482.42|478.42|482.65|478.65|482.8|478.8|482.3|478.3|16
1610370900000|2021-01-11 13:15:00|482.54|478.54|481.46|477.46|482.67|478.67|481.44|477.44|26
1610370910000|2021-01-11 13:15:10|481.53|477.53|480.89|476.89|481.53|477.53|480.24|476.24|26
1610370920000|2021-01-11 13:15:20|480.84|476.84|482.18|478.18|482.2|478.2|480.84|476.84|24
1610370930000|2021-01-11 13:15:30|482.17|478.17|480.84|476.84|482.17|478.17|480.81|476.81|29
1610370940000|2021-01-11 13:15:40|480.99|476.99|481.89|477.89|482.34|478.34|480.99|476.99|25
1610370950000|2021-01-11 13:15:50|481.65|477.65|481.64|477.64|481.91|477.91|481.51|477.51|23
1610370960000|2021-01-11 13:16:00|481.68|477.68|482.99|478.99|482.99|478.99|481.39|477.39|24
1610370970000|2021-01-11 13:16:10|483.05|479.05|482.55|478.55|483.16|479.16|482.55|478.55|13
1610370980000|2021-01-11 13:16:20|482.5|478.5|482.53|478.53|482.6|478.6|482.05|478.05|14
1610370990000|2021-01-11 13:16:30|482.52|478.52|482.21|478.21|482.52|478.52|482.21|478.21|7
1610371000000|2021-01-11 13:16:40|482.16|478.16|482.19|478.19|482.27|478.27|482.04|478.04|14
1610371010000|2021-01-11 13:16:50|482.22|478.22|481.9|477.9|482.47|478.47|481.89|477.89|18
1610371020000|2021-01-11 13:17:00|481.64|477.64|481.26|477.26|481.72|477.72|481.26|477.26|12
1610371030000|2021-01-11 13:17:10|481.16|477.16|482.33|478.33|482.33|478.33|481.16|477.16|20
1610371040000|2021-01-11 13:17:20|482.25|478.25|481.48|477.48|482.33|478.33|481.27|477.27|20
1610371050000|2021-01-11 13:17:30|481.54|477.54|482.2|478.2|482.2|478.2|481.54|477.54|10
1610371060000|2021-01-11 13:17:40|482.19|478.19|481.39|477.39|482.19|478.19|481.38|477.38|15
1610371070000|2021-01-11 13:17:50|481.32|477.32|481.27|477.27|481.41|477.41|480.73|476.73|23
1610371080000|2021-01-11 13:18:00|481.29|477.29|481.17|477.17|481.4|477.4|480.53|476.53|20
1610371090000|2021-01-11 13:18:10|480.86|476.86|481.46|477.46|481.46|477.46|480.05|476.05|20
1610371100000|2021-01-11 13:18:20|481.76|477.76|481.57|477.57|481.76|477.76|481.42|477.42|13
1610371110000|2021-01-11 13:18:30|481.49|477.49|479.96|475.96|481.49|477.49|479.82|475.82|22
1610371120000|2021-01-11 13:18:40|480.24|476.24|480.95|476.95|482.3|478.3|480.11|476.11|20
1610371130000|2021-01-11 13:18:50|480.93|476.93|480.64|476.64|480.94|476.94|479.83|475.83|22
1610371140000|2021-01-11 13:19:00|480.54|476.54|480.54|476.54|480.63|476.63|480.36|476.36|8
1610371150000|2021-01-11 13:19:10|480.67|476.67|481.48|477.48|482.2|478.2|480.56|476.56|16
1610371160000|2021-01-11 13:19:20|480.75|476.75|480.61|476.61|480.75|476.75|480.6|476.6|6
1610371170000|2021-01-11 13:19:30|480.6|476.6|479.93|475.93|480.66|476.66|479.92|475.92|17
1610371180000|2021-01-11 13:19:40|479.73|475.73|479.16|475.16|479.97|475.97|479.15|475.15|23
1610371190000|2021-01-11 13:19:50|479.15|475.15|479.88|475.88|480.1|476.1|479.15|475.15|17
1610371200000|2021-01-11 13:20:00|479.98|475.98|480.57|476.57|480.74|476.74|479.93|475.93|12
1610371210000|2021-01-11 13:20:10|480.45|476.45|481.47|477.47|481.47|477.47|480.45|476.45|11
1610371220000|2021-01-11 13:20:20|481.53|477.53|482.05|478.05|482.21|478.21|481.53|477.53|11
1610371230000|2021-01-11 13:20:30|482.2|478.2|482.57|478.57|482.75|478.75|482.2|478.2|17
1610371240000|2021-01-11 13:20:40|482.72|478.72|481.26|477.26|482.73|478.73|481.16|477.16|24
1610371250000|2021-01-11 13:20:50|481.33|477.33|481.2|477.2|482.26|478.26|481|477|27
1610371260000|2021-01-11 13:21:00|481.05|477.05|480.44|476.44|481.05|477.05|480.41|476.41|14
1610371270000|2021-01-11 13:21:10|480.25|476.25|479.74|475.74|480.25|476.25|479.74|475.74|10
1610371280000|2021-01-11 13:21:20|479.75|475.75|479.87|475.87|479.87|475.87|479.74|475.74|7
1610371290000|2021-01-11 13:21:30|479.74|475.74|479.28|475.28|479.78|475.78|479.16|475.16|13
1610371300000|2021-01-11 13:21:40|479.13|475.13|479.62|475.62|479.62|475.62|478.11|474.11|24
1610371310000|2021-01-11 13:21:50|479.55|475.55|478.72|474.72|480.07|476.07|478.51|474.51|26
1610371320000|2021-01-11 13:22:00|478.8|474.8|478.63|474.63|478.8|474.8|478.63|474.63|7
1610371330000|2021-01-11 13:22:10|478.64|474.64|477.24|473.24|478.64|474.64|477.24|473.24|15
1610371340000|2021-01-11 13:22:20|477.14|473.14|477.35|473.35|477.48|473.48|476.88|472.88|29
1610371350000|2021-01-11 13:22:30|477.47|473.47|477.12|473.12|477.62|473.62|476.86|472.86|24
1610371360000|2021-01-11 13:22:40|477.02|473.02|477.43|473.43|477.54|473.54|476.16|472.16|24
1610371370000|2021-01-11 13:22:50|477.53|473.53|477.17|473.17|477.93|473.93|476.82|472.82|24
1610371380000|2021-01-11 13:23:00|477.26|473.26|478.92|474.92|478.92|474.92|477.21|473.21|21
1610371390000|2021-01-11 13:23:10|478.81|474.81|477.73|473.73|479.13|475.13|477.73|473.73|23
1610371400000|2021-01-11 13:23:20|477.67|473.67|476.86|472.86|477.8|473.8|476.49|472.49|24
1610371410000|2021-01-11 13:23:30|476.6|472.6|475.86|471.86|476.6|472.6|475.53|471.53|18
1610371420000|2021-01-11 13:23:40|475.85|471.85|477.41|473.41|477.98|473.98|474.86|470.86|18
1610371430000|2021-01-11 13:23:50|477.51|473.51|476.04|472.04|477.51|473.51|475.47|471.47|29
1610371440000|2021-01-11 13:24:00|476.09|472.09|475.55|471.55|477.37|473.37|475.55|471.55|26
1610371450000|2021-01-11 13:24:10|475.54|471.54|474.92|470.92|475.78|471.78|474.92|470.92|21
1610371460000|2021-01-11 13:24:20|474.82|470.82|474.24|470.24|474.82|470.82|474.24|470.24|12
1610371470000|2021-01-11 13:24:30|474.08|470.08|473.82|469.82|474.59|470.59|473.61|469.61|20
1610371480000|2021-01-11 13:24:40|473.39|469.39|473.43|469.43|473.75|469.75|473.39|469.39|4
1610371490000|2021-01-11 13:24:50|473.53|469.53|473.29|469.29|473.99|469.99|473.05|469.05|20
1610371500000|2021-01-11 13:25:00|472.33|468.33|473.86|469.86|474.45|470.45|472.33|468.33|28
1610371510000|2021-01-11 13:25:10|473.72|469.72|475.48|471.48|475.48|471.48|473.02|469.02|33
1610371520000|2021-01-11 13:25:20|475.49|471.49|477.49|473.49|477.49|473.49|475.49|471.49|25
1610371530000|2021-01-11 13:25:30|477.5|473.5|477.59|473.59|477.82|473.82|476.48|472.48|28
1610371540000|2021-01-11 13:25:40|477.6|473.6|476.76|472.76|477.64|473.64|476.54|472.54|22
1610371550000|2021-01-11 13:25:50|476.77|472.77|477.78|473.78|477.78|473.78|476.69|472.69|14
1610371560000|2021-01-11 13:26:00|477.96|473.96|478.45|474.45|478.72|474.72|477.96|473.96|15
1610371570000|2021-01-11 13:26:10|478.47|474.47|479.43|475.43|479.43|475.43|478.47|474.47|18
1610371580000|2021-01-11 13:26:20|479.49|475.49|480.02|476.02|480.26|476.26|479.44|475.44|18
1610371590000|2021-01-11 13:26:30|480.01|476.01|479.76|475.76|480.03|476.03|479.73|475.73|16
1610371600000|2021-01-11 13:26:40|479.77|475.77|479.4|475.4|480.43|476.43|479.4|475.4|23
1610371610000|2021-01-11 13:26:50|479.41|475.41|479.62|475.62|480.32|476.32|479.41|475.41|22
1610371620000|2021-01-11 13:27:00|479.47|475.47|479.99|475.99|479.99|475.99|479.2|475.2|14
1610371630000|2021-01-11 13:27:10|480.03|476.03|480.41|476.41|481.1|477.1|480.03|476.03|24
1610371640000|2021-01-11 13:27:20|480.55|476.55|481.01|477.01|481.31|477.31|480.55|476.55|17
1610371650000|2021-01-11 13:27:30|481.06|477.06|480.82|476.82|481.21|477.21|480.65|476.65|17
1610371660000|2021-01-11 13:27:40|480.85|476.85|480.72|476.72|480.85|476.85|480.72|476.72|3
1610371670000|2021-01-11 13:27:50|480.7|476.7|480.13|476.13|480.7|476.7|480.01|476.01|14
1610371680000|2021-01-11 13:28:00|480.15|476.15|478.7|474.7|480.26|476.26|478.7|474.7|18
1610371690000|2021-01-11 13:28:10|478.79|474.79|479.45|475.45|479.55|475.55|478.7|474.7|21
1610371700000|2021-01-11 13:28:20|479.41|475.41|479.09|475.09|479.82|475.82|479.06|475.06|14
1610371710000|2021-01-11 13:28:30|479|475|477.74|473.74|479|475|477.63|473.63|21
1610371720000|2021-01-11 13:28:40|477.84|473.84|477.48|473.48|478.07|474.07|477.48|473.48|16
1610371730000|2021-01-11 13:28:50|477.67|473.67|478.75|474.75|478.75|474.75|477.67|473.67|9
1610371740000|2021-01-11 13:29:00|478.99|474.99|478.03|474.03|479.07|475.07|478.03|474.03|19
1610371750000|2021-01-11 13:29:10|477.47|473.47|476.59|472.59|477.66|473.66|476.59|472.59|17
1610371760000|2021-01-11 13:29:20|476.67|472.67|476.84|472.84|477.28|473.28|476.4|472.4|17
1610371770000|2021-01-11 13:29:30|476.75|472.75|476.53|472.53|476.75|472.75|476.43|472.43|9
1610371780000|2021-01-11 13:29:40|476.74|472.74|477.67|473.67|477.82|473.82|476.62|472.62|18
1610371790000|2021-01-11 13:29:50|477.59|473.59|476.81|472.81|477.59|473.59|476.57|472.57|14
1610371800000|2021-01-11 13:30:00|476.59|472.59|476.12|472.12|476.74|472.74|475.76|471.76|18
1610371810000|2021-01-11 13:30:10|476.14|472.14|476|472|477.14|473.14|475.99|471.99|22
1610371820000|2021-01-11 13:30:20|476.27|472.27|476.54|472.54|476.95|472.95|476.27|472.27|15
1610371830000|2021-01-11 13:30:30|476.5|472.5|475.37|471.37|476.73|472.73|475.26|471.26|19
1610371840000|2021-01-11 13:30:40|475.55|471.55|475.25|471.25|476.34|472.34|475.21|471.21|24
1610371850000|2021-01-11 13:30:50|475.35|471.35|474.3|470.3|475.41|471.41|474.3|470.3|16
1610371860000|2021-01-11 13:31:00|474.24|470.24|473.86|469.86|474.77|470.77|473.86|469.86|16
1610371870000|2021-01-11 13:31:10|473.77|469.77|472.64|468.64|473.77|469.77|472.61|468.61|14
1610371880000|2021-01-11 13:31:20|472.65|468.65|470.96|466.96|472.65|468.65|470.96|466.96|16
1610371890000|2021-01-11 13:31:30|470.85|466.85|472.36|468.36|472.47|468.47|470.85|466.85|17
1610371900000|2021-01-11 13:31:40|471.97|467.97|471.75|467.75|472|468|471.74|467.74|7
1610371910000|2021-01-11 13:31:50|471.32|467.32|470.31|466.31|471.32|467.32|470.3|466.3|11
1610371920000|2021-01-11 13:32:00|470.41|466.41|470.31|466.31|471.75|467.75|470.3|466.3|18
1610371930000|2021-01-11 13:32:10|470.37|466.37|469.76|465.76|470.37|466.37|469.51|465.51|17
1610371940000|2021-01-11 13:32:20|469.46|465.46|470.1|466.1|470.1|466.1|469.22|465.22|23
1610371950000|2021-01-11 13:32:30|470.09|466.09|470.4|466.4|470.77|466.77|470.09|466.09|26
1610371960000|2021-01-11 13:32:40|470.34|466.34|471.33|467.33|471.33|467.33|470.34|466.34|8
1610371970000|2021-01-11 13:32:50|471.39|467.39|471.5|467.5|471.97|467.97|471.32|467.32|19
1610371980000|2021-01-11 13:33:00|471.51|467.51|473.79|469.79|473.79|469.79|471.51|467.51|30
1610371990000|2021-01-11 13:33:10|473.8|469.8|473.58|469.58|474.64|470.64|473.58|469.58|18
1610372000000|2021-01-11 13:33:20|473.48|469.48|474.25|470.25|474.47|470.47|473.26|469.26|22
1610372010000|2021-01-11 13:33:30|474.08|470.08|473.91|469.91|474.08|470.08|473.71|469.71|14
1610372020000|2021-01-11 13:33:40|474.15|470.15|473.89|469.89|474.6|470.6|473.85|469.85|13
1610372030000|2021-01-11 13:33:50|473.9|469.9|472.5|468.5|474|470|472.5|468.5|21
1610372040000|2021-01-11 13:34:00|472.49|468.49|471.37|467.37|472.49|468.49|471.31|467.31|21
1610372050000|2021-01-11 13:34:10|471.31|467.31|471.14|467.14|472.12|468.12|471.14|467.14|22
1610372060000|2021-01-11 13:34:20|471.08|467.08|471.04|467.04|471.36|467.36|470.89|466.89|23
1610372070000|2021-01-11 13:34:30|471.24|467.24|471.94|467.94|471.94|467.94|471.24|467.24|23
1610372080000|2021-01-11 13:34:40|472.1|468.1|472.45|468.45|472.86|468.86|471.72|467.72|24
1610372090000|2021-01-11 13:34:50|472.46|468.46|471.41|467.41|472.47|468.47|471.21|467.21|24
1610372100000|2021-01-11 13:35:00|471.4|467.4|471.59|467.59|471.85|467.85|470.64|466.64|26
1610372110000|2021-01-11 13:35:10|471.62|467.62|471.36|467.36|471.88|467.88|471.36|467.36|14
1610372120000|2021-01-11 13:35:20|471.5|467.5|473.08|469.08|473.08|469.08|471.5|467.5|21
1610372130000|2021-01-11 13:35:30|473.09|469.09|473.82|469.82|473.83|469.83|473.09|469.09|14
1610372140000|2021-01-11 13:35:40|473.65|469.65|474.52|470.52|474.52|470.52|473.64|469.64|12
1610372150000|2021-01-11 13:35:50|474.58|470.58|472.99|468.99|474.59|470.59|472.99|468.99|29
1610372160000|2021-01-11 13:36:00|472.96|468.96|473.91|469.91|473.92|469.92|472.96|468.96|16
1610372170000|2021-01-11 13:36:10|473.67|469.67|474.62|470.62|474.73|470.73|473.65|469.65|18
1610372180000|2021-01-11 13:36:20|474.93|470.93|475.9|471.9|475.9|471.9|474.93|470.93|17
1610372190000|2021-01-11 13:36:30|476.41|472.41|476.92|472.92|477.69|473.69|476.41|472.41|17
1610372200000|2021-01-11 13:36:40|476.84|472.84|475.58|471.58|476.84|472.84|475.56|471.56|12
1610372210000|2021-01-11 13:36:50|475.56|471.56|475.61|471.61|476.08|472.08|474.2|470.2|28
1610372220000|2021-01-11 13:37:00|475.87|471.87|474.76|470.76|475.89|471.89|474.75|470.75|12
1610372230000|2021-01-11 13:37:10|474.68|470.68|474.21|470.21|474.92|470.92|474.01|470.01|23
1610372240000|2021-01-11 13:37:20|474.48|470.48|474.57|470.57|475.09|471.09|474.38|470.38|19
1610372250000|2021-01-11 13:37:30|474.41|470.41|473.95|469.95|475.11|471.11|473.95|469.95|25
1610372260000|2021-01-11 13:37:40|474.12|470.12|474.42|470.42|474.43|470.43|473.77|469.77|24
1610372270000|2021-01-11 13:37:50|474.52|470.52|474.34|470.34|474.95|470.95|474.27|470.27|18
1610372280000|2021-01-11 13:38:00|474.37|470.37|475.54|471.54|475.54|471.54|474.37|470.37|10
1610372290000|2021-01-11 13:38:10|475.83|471.83|475.64|471.64|475.83|471.83|475.64|471.64|5
1610372300000|2021-01-11 13:38:20|475.55|471.55|476.13|472.13|476.15|472.15|475.54|471.54|10
1610372310000|2021-01-11 13:38:30|476.09|472.09|474.45|470.45|476.09|472.09|474.45|470.45|24
1610372320000|2021-01-11 13:38:40|474.39|470.39|474.06|470.06|474.39|470.39|474|470|12
1610372330000|2021-01-11 13:38:50|473.95|469.95|472.59|468.59|473.95|469.95|472.58|468.58|19
1610372340000|2021-01-11 13:39:00|472.61|468.61|471.63|467.63|472.81|468.81|471.35|467.35|15
1610372350000|2021-01-11 13:39:10|471.96|467.96|471.86|467.86|472.39|468.39|471.86|467.86|8
1610372360000|2021-01-11 13:39:20|471.7|467.7|471.73|467.73|471.73|467.73|470.71|466.71|14
1610372370000|2021-01-11 13:39:30|471.72|467.72|471.27|467.27|472.16|468.16|471.27|467.27|17
1610372380000|2021-01-11 13:39:40|471.42|467.42|471.91|467.91|472.97|468.97|471.42|467.42|27
1610372390000|2021-01-11 13:39:50|472.13|468.13|473.54|469.54|473.54|469.54|472.13|468.13|19
1610372400000|2021-01-11 13:40:00|473.53|469.53|475.27|471.27|475.48|471.48|473.53|469.53|17
1610372410000|2021-01-11 13:40:10|475.26|471.26|475.56|471.56|475.56|471.56|474.14|470.14|16
1610372420000|2021-01-11 13:40:20|475.97|471.97|476.7|472.7|476.7|472.7|475.97|471.97|8
1610372430000|2021-01-11 13:40:30|476.71|472.71|479.09|475.09|479.09|475.09|476.24|472.24|10
1610372440000|2021-01-11 13:40:40|479.1|475.1|478.41|474.41|479.23|475.23|478.36|474.36|21
1610372450000|2021-01-11 13:40:50|478.3|474.3|478.57|474.57|478.62|474.62|478.3|474.3|6
1610372460000|2021-01-11 13:41:00|478.56|474.56|479.09|475.09|479.35|475.35|478.38|474.38|18
1610372470000|2021-01-11 13:41:10|479.18|475.18|479.58|475.58|479.58|475.58|479.17|475.17|8
1610372480000|2021-01-11 13:41:20|479.57|475.57|478.89|474.89|480.03|476.03|478.89|474.89|13
1610372490000|2021-01-11 13:41:30|478.67|474.67|479.88|475.88|479.88|475.88|478.29|474.29|17
1610372500000|2021-01-11 13:41:40|479.8|475.8|480.84|476.84|480.84|476.84|479.8|475.8|14
1610372510000|2021-01-11 13:41:50|480.67|476.67|480.22|476.22|480.67|476.67|480.14|476.14|18
1610372520000|2021-01-11 13:42:00|480.11|476.11|479.61|475.61|480.15|476.15|479.61|475.61|11
1610372530000|2021-01-11 13:42:10|479.6|475.6|480.71|476.71|480.86|476.86|479.58|475.58|23
1610372540000|2021-01-11 13:42:20|480.94|476.94|481.73|477.73|481.75|477.75|480.5|476.5|25
1610372550000|2021-01-11 13:42:30|481.63|477.63|482.56|478.56|482.56|478.56|481.51|477.51|13
1610372560000|2021-01-11 13:42:40|482.55|478.55|482.36|478.36|482.86|478.86|482.32|478.32|19
1610372570000|2021-01-11 13:42:50|482.3|478.3|482.81|478.81|482.86|478.86|481.9|477.9|22
1610372580000|2021-01-11 13:43:00|482.74|478.74|481.13|477.13|482.74|478.74|480.8|476.8|23
1610372590000|2021-01-11 13:43:10|481.14|477.14|481.17|477.17|481.76|477.76|481.05|477.05|19
1610372610000|2021-01-11 13:43:30|481.16|477.16|480.66|476.66|481.16|477.16|480.65|476.65|18
1610372620000|2021-01-11 13:43:40|480.72|476.72|480.81|476.81|481.04|477.04|480.72|476.72|18
1610372630000|2021-01-11 13:43:50|480.55|476.55|479.62|475.62|480.65|476.65|479.62|475.62|16
1610372640000|2021-01-11 13:44:00|479.47|475.47|480.4|476.4|480.4|476.4|479.15|475.15|20
1610372650000|2021-01-11 13:44:10|480.41|476.41|480.45|476.45|481.23|477.23|480.41|476.41|16
1610372660000|2021-01-11 13:44:20|480.4|476.4|480.5|476.5|480.5|476.5|480.25|476.25|10
1610372670000|2021-01-11 13:44:30|480.81|476.81|481.26|477.26|481.55|477.55|480.81|476.81|14
1610372680000|2021-01-11 13:44:40|481.2|477.2|480.57|476.57|481.2|477.2|480.57|476.57|8
1610372690000|2021-01-11 13:44:50|480.43|476.43|480.55|476.55|480.55|476.55|480.43|476.43|4
1610372700000|2021-01-11 13:45:00|480.32|476.32|479.91|475.91|480.36|476.36|479.89|475.89|17
1610372710000|2021-01-11 13:45:10|479.86|475.86|479.17|475.17|479.86|475.86|479.05|475.05|23
1610372720000|2021-01-11 13:45:20|479.18|475.18|477.81|473.81|479.42|475.42|477.81|473.81|23
1610372730000|2021-01-11 13:45:30|477.73|473.73|478.42|474.42|478.51|474.51|477.73|473.73|7
1610372740000|2021-01-11 13:45:40|478.16|474.16|479.28|475.28|479.4|475.4|478.16|474.16|10
1610372750000|2021-01-11 13:45:50|479.29|475.29|479.12|475.12|479.29|475.29|478.69|474.69|14
1610372760000|2021-01-11 13:46:00|479.08|475.08|479.56|475.56|479.59|475.59|478.65|474.65|16
1610372770000|2021-01-11 13:46:10|479.66|475.66|480.8|476.8|480.81|476.81|479.66|475.66|15
1610372780000|2021-01-11 13:46:20|480.77|476.77|481.54|477.54|481.73|477.73|480.77|476.77|20
1610372790000|2021-01-11 13:46:30|481.68|477.68|481.79|477.79|481.96|477.96|481.68|477.68|9
1610372800000|2021-01-11 13:46:40|481.98|477.98|480.41|476.41|481.98|477.98|480.35|476.35|15
1610372810000|2021-01-11 13:46:50|480.72|476.72|480.92|476.92|481.27|477.27|480.72|476.72|10
1610372820000|2021-01-11 13:47:00|480.91|476.91|479.89|475.89|480.91|476.91|479.87|475.87|14
1610372830000|2021-01-11 13:47:10|479.9|475.9|479.64|475.64|479.99|475.99|479.63|475.63|9
1610372840000|2021-01-11 13:47:20|479.75|475.75|479.87|475.87|479.87|475.87|479.75|475.75|4
1610372850000|2021-01-11 13:47:30|479.91|475.91|479.4|475.4|479.91|475.91|479.23|475.23|10
1610372860000|2021-01-11 13:47:40|479.42|475.42|480.24|476.24|480.49|476.49|479.41|475.41|8
1610372870000|2021-01-11 13:47:50|480.41|476.41|480.87|476.87|480.95|476.95|480.41|476.41|8
1610372880000|2021-01-11 13:48:00|480.88|476.88|480.3|476.3|480.89|476.89|480.3|476.3|7
1610372890000|2021-01-11 13:48:10|480.44|476.44|480.83|476.83|480.84|476.84|480.06|476.06|21
1610372900000|2021-01-11 13:48:20|480.82|476.82|479.58|475.58|480.82|476.82|479.38|475.38|22
1610372910000|2021-01-11 13:48:30|479.59|475.59|480.29|476.29|480.39|476.39|479.59|475.59|15
1610372920000|2021-01-11 13:48:40|480.3|476.3|481.15|477.15|481.15|477.15|480|476|16
1610372930000|2021-01-11 13:48:50|481.2|477.2|481.86|477.86|481.93|477.93|481.2|477.2|14
1610372940000|2021-01-11 13:49:00|481.73|477.73|480.88|476.88|481.77|477.77|480.88|476.88|19
1610372950000|2021-01-11 13:49:10|480.87|476.87|480.6|476.6|480.87|476.87|480.6|476.6|12
1610372960000|2021-01-11 13:49:20|480.61|476.61|480.71|476.71|481.1|477.1|480.51|476.51|17
1610372970000|2021-01-11 13:49:30|480.51|476.51|480.62|476.62|480.62|476.62|480.51|476.51|4
1610372980000|2021-01-11 13:49:40|480.65|476.65|480.9|476.9|480.92|476.92|479.95|475.95|22
1610372990000|2021-01-11 13:49:50|480.83|476.83|480.65|476.65|480.83|476.83|480.52|476.52|11
1610373000000|2021-01-11 13:50:00|480.37|476.37|480.27|476.27|480.37|476.37|480.27|476.27|3
1610373010000|2021-01-11 13:50:10|480.24|476.24|478.96|474.96|480.24|476.24|478.96|474.96|15
1610373020000|2021-01-11 13:50:20|478.78|474.78|478.81|474.81|478.81|474.81|478.32|474.32|14
1610373030000|2021-01-11 13:50:30|478.82|474.82|479.98|475.98|479.98|475.98|478.68|474.68|20
1610373040000|2021-01-11 13:50:40|479.81|475.81|479.13|475.13|479.81|475.81|479.13|475.13|10
1610373050000|2021-01-11 13:50:50|479.14|475.14|479.34|475.34|479.59|475.59|479.14|475.14|19
1610373060000|2021-01-11 13:51:00|479.33|475.33|478.35|474.35|479.33|475.33|478.35|474.35|13
1610373070000|2021-01-11 13:51:10|478.32|474.32|478.27|474.27|478.35|474.35|478.21|474.21|17
1610373080000|2021-01-11 13:51:20|478.28|474.28|479.65|475.65|479.65|475.65|478.28|474.28|20
1610373090000|2021-01-11 13:51:30|479.66|475.66|479.57|475.57|479.76|475.76|479.56|475.56|10
1610373100000|2021-01-11 13:51:40|479.58|475.58|480.2|476.2|480.32|476.32|479.58|475.58|10
1610373110000|2021-01-11 13:51:50|480.19|476.19|479.77|475.77|480.19|476.19|479.56|475.56|11
1610373120000|2021-01-11 13:52:00|480|476|480.23|476.23|480.59|476.59|480|476|24
1610373130000|2021-01-11 13:52:10|480.42|476.42|480.41|476.41|480.53|476.53|480.41|476.41|10
1610373140000|2021-01-11 13:52:20|480.42|476.42|480.37|476.37|480.42|476.42|480.37|476.37|3
1610373150000|2021-01-11 13:52:30|480.36|476.36|480.38|476.38|480.38|476.38|480.08|476.08|11
1610373160000|2021-01-11 13:52:40|480.34|476.34|480.63|476.63|480.89|476.89|480.29|476.29|16
1610373170000|2021-01-11 13:52:50|480.57|476.57|478.83|474.83|480.57|476.57|478.76|474.76|29
1610373180000|2021-01-11 13:53:00|478.84|474.84|478.41|474.41|479.62|475.62|478.41|474.41|28
1610373190000|2021-01-11 13:53:10|478.34|474.34|477.23|473.23|478.34|474.34|477.23|473.23|19
1610373200000|2021-01-11 13:53:20|477.22|473.22|476.67|472.67|477.34|473.34|476.67|472.67|23
1610373210000|2021-01-11 13:53:30|476.6|472.6|475.21|471.21|476.6|472.6|475.21|471.21|27
1610373220000|2021-01-11 13:53:40|475.2|471.2|474.57|470.57|475.2|471.2|474.13|470.13|25
1610373230000|2021-01-11 13:53:50|474.79|470.79|475.86|471.86|476.06|472.06|474.79|470.79|21
1610373240000|2021-01-11 13:54:00|475.44|471.44|475.87|471.87|475.87|471.87|475.27|471.27|21
1610373250000|2021-01-11 13:54:10|476.18|472.18|476.5|472.5|476.5|472.5|476.01|472.01|16
1610373260000|2021-01-11 13:54:20|476.6|472.6|476.19|472.19|476.6|472.6|476.19|472.19|18
1610373270000|2021-01-11 13:54:30|476.02|472.02|475.08|471.08|476.02|472.02|474.48|470.48|23
1610373280000|2021-01-11 13:54:40|475.07|471.07|474.3|470.3|475.07|471.07|474.3|470.3|10
1610373290000|2021-01-11 13:54:50|474.22|470.22|473.61|469.61|474.22|470.22|473.58|469.58|17
1610373300000|2021-01-11 13:55:00|473.6|469.6|474.39|470.39|474.48|470.48|473.19|469.19|22
1610373310000|2021-01-11 13:55:10|474.56|470.56|475.02|471.02|475.02|471.02|474.5|470.5|15
1610373320000|2021-01-11 13:55:20|475.16|471.16|474.64|470.64|475.35|471.35|474.64|470.64|16
1610373330000|2021-01-11 13:55:30|474.56|470.56|473.3|469.3|474.56|470.56|473.3|469.3|24
1610373340000|2021-01-11 13:55:40|473.33|469.33|472.08|468.08|473.6|469.6|472.08|468.08|24
1610373350000|2021-01-11 13:55:50|472.07|468.07|473.29|469.29|473.32|469.32|471.89|467.89|20
1610373360000|2021-01-11 13:56:00|473.28|469.28|473.22|469.22|473.28|469.28|472.91|468.91|11
1610373370000|2021-01-11 13:56:10|473.21|469.21|473.18|469.18|473.27|469.27|473.11|469.11|7
1610373380000|2021-01-11 13:56:20|473.24|469.24|472.43|468.43|474.05|470.05|472.43|468.43|23
1610373390000|2021-01-11 13:56:30|472.42|468.42|471.72|467.72|472.42|468.42|471.69|467.69|27
1610373400000|2021-01-11 13:56:40|471.71|467.71|472.24|468.24|472.41|468.41|471.17|467.17|26
1610373410000|2021-01-11 13:56:50|472.04|468.04|471.39|467.39|472.04|468.04|471.35|467.35|10
1610373420000|2021-01-11 13:57:00|471.32|467.32|470.57|466.57|471.32|467.32|470.1|466.1|30
1610373430000|2021-01-11 13:57:10|470.58|466.58|470.26|466.26|470.99|466.99|469.97|465.97|26
1610373440000|2021-01-11 13:57:20|470.17|466.17|468.63|464.63|470.17|466.17|468.6|464.6|25
1610373450000|2021-01-11 13:57:30|468.62|464.62|467.68|463.68|468.62|464.62|467.36|463.36|30
1610373460000|2021-01-11 13:57:40|467.67|463.67|469.11|465.11|469.11|465.11|467.06|463.06|27
1610373470000|2021-01-11 13:57:50|469.41|465.41|468.54|464.54|469.68|465.68|468.09|464.09|23
1610373480000|2021-01-11 13:58:00|468.53|464.53|469.74|465.74|469.74|465.74|468.46|464.46|25
1610373490000|2021-01-11 13:58:10|469.89|465.89|471.23|467.23|471.8|467.8|469.76|465.76|26
1610373500000|2021-01-11 13:58:20|471.35|467.35|468.55|464.55|471.36|467.36|468.55|464.55|33
1610373510000|2021-01-11 13:58:30|468.54|464.54|467.23|463.23|468.54|464.54|467.23|463.23|26
1610373520000|2021-01-11 13:58:40|466.69|462.69|466.58|462.58|467.1|463.1|466.21|462.21|27
1610373530000|2021-01-11 13:58:50|466.57|462.57|465.93|461.93|466.57|462.57|465.3|461.3|24
1610373540000|2021-01-11 13:59:00|465.94|461.94|466.48|462.48|466.89|462.89|465.94|461.94|23
1610373550000|2021-01-11 13:59:10|466.65|462.65|465.96|461.96|466.66|462.66|465.77|461.77|22
1610373560000|2021-01-11 13:59:20|465.97|461.97|465.51|461.51|466.02|462.02|465.51|461.51|17
1610373570000|2021-01-11 13:59:30|465.38|461.38|463.76|459.76|465.38|461.38|463.45|459.45|13
1610373580000|2021-01-11 13:59:40|463.41|459.41|463.74|459.74|464.01|460.01|463.37|459.37|11
1610373590000|2021-01-11 13:59:50|463.73|459.73|463.28|459.28|463.73|459.73|462.9|458.9|30
1610373600000|2021-01-11 14:00:00|463.21|459.21|466.06|462.06|466.06|462.06|462.94|458.94|29
1610373610000|2021-01-11 14:00:10|466.12|462.12|466.67|462.67|466.98|462.98|466.12|462.12|24
1610373620000|2021-01-11 14:00:20|466.86|462.86|469.18|465.18|469.23|465.23|466.86|462.86|24
1610373630000|2021-01-11 14:00:30|469.17|465.17|469.52|465.52|469.65|465.65|469.07|465.07|24
1610373640000|2021-01-11 14:00:40|469.51|465.51|470.58|466.58|470.58|466.58|469.51|465.51|18
1610373650000|2021-01-11 14:00:50|470.59|466.59|469.43|465.43|470.59|466.59|468.87|464.87|24
1610373660000|2021-01-11 14:01:00|469.5|465.5|467.98|463.98|469.83|465.83|467.98|463.98|22
1610373670000|2021-01-11 14:01:10|468.16|464.16|467.45|463.45|468.33|464.33|467.37|463.37|14
1610373680000|2021-01-11 14:01:20|467.24|463.24|466.68|462.68|467.24|463.24|466.68|462.68|6
1610373690000|2021-01-11 14:01:30|466.52|462.52|465.89|461.89|466.52|462.52|465.63|461.63|18
1610373700000|2021-01-11 14:01:40|465.9|461.9|465.34|461.34|465.9|461.9|465.34|461.34|16
1610373710000|2021-01-11 14:01:50|465.41|461.41|465.87|461.87|466.52|462.52|464.84|460.84|28
1610373720000|2021-01-11 14:02:00|467.16|463.16|464.65|460.65|467.16|463.16|464.65|460.65|23
1610373730000|2021-01-11 14:02:10|464.27|460.27|463.97|459.97|464.27|460.27|463.75|459.75|15
1610373740000|2021-01-11 14:02:20|463.98|459.98|462.85|458.85|463.98|459.98|462.84|458.84|13
1610373750000|2021-01-11 14:02:30|462.66|458.66|462.15|458.15|462.66|458.66|462.15|458.15|6
1610373760000|2021-01-11 14:02:40|462.13|458.13|461.77|457.77|462.13|458.13|461.77|457.77|3
1610373770000|2021-01-11 14:02:50|461.59|457.59|462.59|458.59|462.59|458.59|461.59|457.59|19
1610373780000|2021-01-11 14:03:00|462.6|458.6|462.57|458.57|463.21|459.21|461.22|457.22|23
1610373790000|2021-01-11 14:03:10|462.77|458.77|463.15|459.15|463.81|459.81|462.74|458.74|21
1610373800000|2021-01-11 14:03:20|463.54|459.54|462.17|458.17|463.54|459.54|462.17|458.17|22
1610373810000|2021-01-11 14:03:30|462.07|458.07|461.68|457.68|462.15|458.15|461.68|457.68|21
1610373820000|2021-01-11 14:03:40|461.67|457.67|461.05|457.05|461.67|457.67|461.05|457.05|6
1610373830000|2021-01-11 14:03:50|460.41|456.41|459.3|455.3|460.41|456.41|459.3|455.3|13
1610373840000|2021-01-11 14:04:00|459.03|455.03|460.32|456.32|460.32|456.32|459|455|14
1610373850000|2021-01-11 14:04:10|460.31|456.31|460.21|456.21|460.31|456.31|460.16|456.16|11
1610373860000|2021-01-11 14:04:20|460.22|456.22|460.63|456.63|462.08|458.08|460.21|456.21|24
1610373870000|2021-01-11 14:04:30|460.62|456.62|460.06|456.06|460.62|456.62|459.76|455.76|15
1610373880000|2021-01-11 14:04:40|460.08|456.08|460.65|456.65|460.93|456.93|460.08|456.08|24
1610373890000|2021-01-11 14:04:50|460.33|456.33|459.83|455.83|460.64|456.64|459.44|455.44|27
1610373900000|2021-01-11 14:05:00|459.84|455.84|457.45|453.45|459.91|455.91|457.45|453.45|24
1610373910000|2021-01-11 14:05:10|457.46|453.46|458.25|454.25|458.25|454.25|457.45|453.45|17
1610373920000|2021-01-11 14:05:20|458.26|454.26|457.31|453.31|458.54|454.54|457.31|453.31|30
1610373930000|2021-01-11 14:05:30|457.28|453.28|456.03|452.03|457.28|453.28|456.03|452.03|11
1610373940000|2021-01-11 14:05:40|455.89|451.89|456.34|452.34|457.51|453.51|455.66|451.66|18
1610373950000|2021-01-11 14:05:50|455.89|451.89|456|452|456|452|455.67|451.67|15
1610373960000|2021-01-11 14:06:00|455.99|451.99|454.98|450.98|456.3|452.3|454.98|450.98|14
1610373970000|2021-01-11 14:06:10|454.97|450.97|454.14|450.14|454.97|450.97|454.14|450.14|13
1610373980000|2021-01-11 14:06:20|453.99|449.99|453.07|449.07|453.99|449.99|452.98|448.98|9
1610373990000|2021-01-11 14:06:30|453.16|449.16|455.93|451.93|455.93|451.93|453.16|449.16|24
1610374000000|2021-01-11 14:06:40|456.14|452.14|458.26|454.26|458.26|454.26|456.14|452.14|19
1610374010000|2021-01-11 14:06:50|458.23|454.23|458.43|454.43|458.62|454.62|458.21|454.21|18
1610374020000|2021-01-11 14:07:00|458.35|454.35|459|455|459|455|456.29|452.29|24
1610374030000|2021-01-11 14:07:10|459.07|455.07|458.39|454.39|459.07|455.07|458.39|454.39|14
1610374040000|2021-01-11 14:07:20|458.38|454.38|457.53|453.53|458.48|454.48|457.36|453.36|15
1610374050000|2021-01-11 14:07:30|457.49|453.49|459.05|455.05|459.05|455.05|457.49|453.49|10
1610374060000|2021-01-11 14:07:40|459.04|455.04|460.94|456.94|460.95|456.95|459.04|455.04|21
1610374070000|2021-01-11 14:07:50|461.04|457.04|464.16|460.16|464.62|460.62|461.04|457.04|14
1610374080000|2021-01-11 14:08:00|464.62|460.62|461.74|457.74|464.62|460.62|461.74|457.74|16
1610374090000|2021-01-11 14:08:10|461.58|457.58|461.65|457.65|461.87|457.87|461.53|457.53|20
1610374100000|2021-01-11 14:08:20|461.57|457.57|461.62|457.62|462.98|458.98|459.57|455.57|27
1610374110000|2021-01-11 14:08:30|461.61|457.61|460.44|456.44|461.61|457.61|460.34|456.34|14
1610374120000|2021-01-11 14:08:40|460.61|456.61|459.95|455.95|460.61|456.61|459.74|455.74|11
1610374130000|2021-01-11 14:08:50|459.89|455.89|459.63|455.63|459.89|455.89|459.63|455.63|5
1610374140000|2021-01-11 14:09:00|460.08|456.08|459.22|455.22|460.49|456.49|459.21|455.21|15
1610374150000|2021-01-11 14:09:10|458.97|454.97|458.01|454.01|459.36|455.36|458.01|454.01|20
1610374160000|2021-01-11 14:09:20|458.23|454.23|459.11|455.11|459.69|455.69|458.23|454.23|14
1610374170000|2021-01-11 14:09:30|459.1|455.1|458.77|454.77|459.1|455.1|458.77|454.77|8
1610374180000|2021-01-11 14:09:40|458.75|454.75|456.59|452.59|458.75|454.75|456.58|452.58|15
1610374190000|2021-01-11 14:09:50|456.53|452.53|455.43|451.43|456.7|452.7|455.43|451.43|17
1610374200000|2021-01-11 14:10:00|455.41|451.41|455.71|451.71|455.71|451.71|454.6|450.6|16
1610374210000|2021-01-11 14:10:10|455.41|451.41|457.29|453.29|457.29|453.29|455.41|451.41|18
1610374220000|2021-01-11 14:10:20|457.28|453.28|456.48|452.48|457.28|453.28|456.34|452.34|20
1610374230000|2021-01-11 14:10:30|456.19|452.19|455.35|451.35|456.19|452.19|455|451|13
1610374240000|2021-01-11 14:10:40|455.19|451.19|453.99|449.99|455.19|451.19|453.99|449.99|13
1610374250000|2021-01-11 14:10:50|453.74|449.74|453.65|449.65|453.74|449.74|453.65|449.65|3
1610374260000|2021-01-11 14:11:00|453.64|449.64|452.08|448.08|453.64|449.64|452.08|448.08|11
1610374270000|2021-01-11 14:11:10|451.79|447.79|451.81|447.81|451.82|447.82|451.79|447.79|9
1610374280000|2021-01-11 14:11:20|451.8|447.8|452.15|448.15|452.29|448.29|451.8|447.8|13
1610374290000|2021-01-11 14:11:30|452.14|448.14|451.34|447.34|452.14|448.14|451.34|447.34|14
1610374300000|2021-01-11 14:11:40|451.35|447.35|450.11|446.11|452.01|448.01|450.06|446.06|16
1610374310000|2021-01-11 14:11:50|449.94|445.94|449.7|445.7|449.94|445.94|449.68|445.68|6
1610374320000|2021-01-11 14:12:00|449.72|445.72|449.17|445.17|450.06|446.06|449.17|445.17|10
1610374330000|2021-01-11 14:12:10|450.07|446.07|450.15|446.15|450.46|446.46|450.07|446.07|12
1610374340000|2021-01-11 14:12:20|449.33|445.33|448.66|444.66|449.56|445.56|448.52|444.52|6
1610374350000|2021-01-11 14:12:30|448.67|444.67|446.7|442.7|448.67|444.67|446.69|442.69|12
1610374360000|2021-01-11 14:12:40|446.58|442.58|447.4|443.4|448.7|444.7|446.57|442.57|16
1610374370000|2021-01-11 14:12:50|447.37|443.37|447.76|443.76|448.09|444.09|447.35|443.35|9
1610374380000|2021-01-11 14:13:00|447.78|443.78|449.69|445.69|449.86|445.86|447.78|443.78|16
1610374390000|2021-01-11 14:13:10|449.68|445.68|450.4|446.4|450.4|446.4|449.67|445.67|10
1610374400000|2021-01-11 14:13:20|450.42|446.42|451.65|447.65|451.83|447.83|450.28|446.28|26
1610374410000|2021-01-11 14:13:30|452.06|448.06|452.63|448.63|452.64|448.64|451.35|447.35|15
1610374420000|2021-01-11 14:13:40|452.62|448.62|452|448|452.62|448.62|451.64|447.64|20
1610374430000|2021-01-11 14:13:50|451.69|447.69|450.35|446.35|451.69|447.69|450.35|446.35|15
1610374440000|2021-01-11 14:14:00|450.16|446.16|448.81|444.81|450.17|446.17|448.81|444.81|7
1610374450000|2021-01-11 14:14:10|448.8|444.8|448.61|444.61|449.58|445.58|448.61|444.61|5
1610374460000|2021-01-11 14:14:20|448.17|444.17|446.2|442.2|448.17|444.17|446.2|442.2|11
1610374470000|2021-01-11 14:14:30|447.08|443.08|446.75|442.75|447.08|443.08|446.19|442.19|10
1610374480000|2021-01-11 14:14:40|446.72|442.72|445.61|441.61|446.72|442.72|445.36|441.36|13
1610374490000|2021-01-11 14:14:50|445.47|441.47|444.21|440.21|445.47|441.47|444.21|440.21|12
1610374500000|2021-01-11 14:15:00|443.72|439.72|448.32|444.32|448.32|444.32|443.72|439.72|19
1610374510000|2021-01-11 14:15:10|448.54|444.54|448.95|444.95|449.4|445.4|446.88|442.88|22
1610374520000|2021-01-11 14:15:20|449.14|445.14|450.75|446.75|451.2|447.2|449.14|445.14|20
1610374530000|2021-01-11 14:15:30|450.56|446.56|453.13|449.13|454.42|450.42|450.56|446.56|24
1610374540000|2021-01-11 14:15:40|452.99|448.99|455.61|451.61|455.83|451.83|452.99|448.99|19
1610374550000|2021-01-11 14:15:50|456.04|452.04|457.34|453.34|457.34|453.34|455.87|451.87|27
1610374560000|2021-01-11 14:16:00|457.35|453.35|460.31|456.31|460.31|456.31|457.35|453.35|17
1610374570000|2021-01-11 14:16:10|460.52|456.52|461.63|457.63|461.63|457.63|460.24|456.24|14
1610374580000|2021-01-11 14:16:20|461.57|457.57|459.88|455.88|461.94|457.94|459.87|455.87|22
1610374590000|2021-01-11 14:16:30|459.81|455.81|458.34|454.34|460|456|458.34|454.34|11
1610374600000|2021-01-11 14:16:40|457.97|453.97|456.47|452.47|457.97|453.97|456.47|452.47|9
1610374610000|2021-01-11 14:16:50|457.06|453.06|455.75|451.75|457.13|453.13|455.75|451.75|14
1610374620000|2021-01-11 14:17:00|455.67|451.67|455.12|451.12|455.67|451.67|455|451|10
1610374630000|2021-01-11 14:17:10|455.14|451.14|456.38|452.38|456.63|452.63|455.14|451.14|24
1610374640000|2021-01-11 14:17:20|455.99|451.99|456.87|452.87|457.14|453.14|455.98|451.98|13
1610374650000|2021-01-11 14:17:30|456.95|452.95|456.5|452.5|456.95|452.95|456.5|452.5|10
1610374660000|2021-01-11 14:17:40|456.43|452.43|455.45|451.45|456.43|452.43|455.44|451.44|8
1610374670000|2021-01-11 14:17:50|455.12|451.12|454.28|450.28|455.12|451.12|453.84|449.84|8
1610374680000|2021-01-11 14:18:00|454.57|450.57|453.63|449.63|455.5|451.5|453.63|449.63|24
1610374690000|2021-01-11 14:18:10|453.64|449.64|454.54|450.54|455.49|451.49|453.63|449.63|15
1610374700000|2021-01-11 14:18:20|454.53|450.53|456.42|452.42|456.48|452.48|454.21|450.21|14
1610374720000|2021-01-11 14:18:40|456.55|452.55|455.44|451.44|456.55|452.55|455.44|451.44|13
1610374730000|2021-01-11 14:18:50|455.43|451.43|457.17|453.17|457.17|453.17|455.19|451.19|15
1610374740000|2021-01-11 14:19:00|457.08|453.08|457.38|453.38|457.38|453.38|457.08|453.08|3
1610374750000|2021-01-11 14:19:10|457.14|453.14|457.15|453.15|457.15|453.15|457.14|453.14|2
1610374760000|2021-01-11 14:19:20|458.25|454.25|458.25|454.25|458.25|454.25|458.25|454.25|1
1610374770000|2021-01-11 14:19:30|458.28|454.28|458.84|454.84|458.86|454.86|458.28|454.28|10
1610374780000|2021-01-11 14:19:40|458.83|454.83|459.95|455.95|459.95|455.95|458.79|454.79|17
1610374790000|2021-01-11 14:19:50|460.92|456.92|461.19|457.19|461.21|457.21|460.81|456.81|6
1610374800000|2021-01-11 14:20:00|461.18|457.18|461.17|457.17|461.18|457.18|461.16|457.16|4
1610374810000|2021-01-11 14:20:10|460.73|456.73|460.48|456.48|460.73|456.73|460.43|456.43|11
1610374820000|2021-01-11 14:20:20|461.94|457.94|462.5|458.5|462.56|458.56|461.79|457.79|17
1610374830000|2021-01-11 14:20:30|462.47|458.47|461.71|457.71|462.55|458.55|461.58|457.58|14
1610374840000|2021-01-11 14:20:40|462.31|458.31|462.04|458.04|462.99|458.99|462.03|458.03|14
1610374850000|2021-01-11 14:20:50|462.58|458.58|462.9|458.9|462.9|458.9|462.58|458.58|2
1610374870000|2021-01-11 14:21:10|463.03|459.03|463.41|459.41|463.41|459.41|463.03|459.03|10
1610374880000|2021-01-11 14:21:20|463.26|459.26|463.94|459.94|463.94|459.94|463.26|459.26|14
1610374890000|2021-01-11 14:21:30|463.89|459.89|465.03|461.03|465.03|461.03|463.89|459.89|25
1610374900000|2021-01-11 14:21:40|465.02|461.02|465.9|461.9|465.9|461.9|465.02|461.02|4
1610374910000|2021-01-11 14:21:50|465.99|461.99|466.51|462.51|467.12|463.12|465.99|461.99|10
1610374920000|2021-01-11 14:22:00|466.73|462.73|467.01|463.01|467.15|463.15|466.73|462.73|19
1610374930000|2021-01-11 14:22:10|466.81|462.81|466.23|462.23|466.93|462.93|466.23|462.23|10
1610374940000|2021-01-11 14:22:20|465.76|461.76|465.54|461.54|465.99|461.99|465.43|461.43|14
1610374950000|2021-01-11 14:22:30|465.39|461.39|465.25|461.25|465.4|461.4|464.92|460.92|19
1610374960000|2021-01-11 14:22:40|465.35|461.35|466.35|462.35|466.35|462.35|465.25|461.25|24
1610374970000|2021-01-11 14:22:50|466.34|462.34|467.49|463.49|467.65|463.65|466.34|462.34|21
1610374980000|2021-01-11 14:23:00|467.5|463.5|468.17|464.17|468.2|464.2|467.5|463.5|21
1610374990000|2021-01-11 14:23:10|468.27|464.27|468.59|464.59|468.59|464.59|468.27|464.27|5
1610375010000|2021-01-11 14:23:30|469.13|465.13|469.64|465.64|469.64|465.64|469.13|465.13|10
1610375020000|2021-01-11 14:23:40|469.69|465.69|470.99|466.99|471.11|467.11|469.69|465.69|14
1610375030000|2021-01-11 14:23:50|471.27|467.27|470.21|466.21|471.3|467.3|470.21|466.21|17
1610375040000|2021-01-11 14:24:00|469.81|465.81|470.09|466.09|470.45|466.45|469.81|465.81|8
1610375050000|2021-01-11 14:24:10|470.02|466.02|469.53|465.53|470.02|466.02|469.53|465.53|14
1610375060000|2021-01-11 14:24:20|469.43|465.43|468.78|464.78|469.56|465.56|468.31|464.31|30
1610375070000|2021-01-11 14:24:30|468.79|464.79|467.5|463.5|468.79|464.79|467.25|463.25|26
1610375080000|2021-01-11 14:24:40|467.6|463.6|468.04|464.04|468.33|464.33|467.6|463.6|15
1610375090000|2021-01-11 14:24:50|468.05|464.05|468.48|464.48|468.58|464.58|467.84|463.84|14
1610375100000|2021-01-11 14:25:00|468.27|464.27|468.12|464.12|468.4|464.4|468.12|464.12|20
1610375110000|2021-01-11 14:25:10|468.13|464.13|469.32|465.32|469.32|465.32|468.12|464.12|22
1610375120000|2021-01-11 14:25:20|469.33|465.33|469.64|465.64|469.64|465.64|469.33|465.33|11
1610375130000|2021-01-11 14:25:30|469.73|465.73|469.06|465.06|469.73|465.73|468.96|464.96|18
1610375140000|2021-01-11 14:25:40|469.16|465.16|468.93|464.93|469.4|465.4|468.93|464.93|18
1610375150000|2021-01-11 14:25:50|468.92|464.92|469.25|465.25|469.25|465.25|468.51|464.51|16
1610375160000|2021-01-11 14:26:00|469.4|465.4|469.14|465.14|469.49|465.49|469.14|465.14|12
1610375170000|2021-01-11 14:26:10|469.15|465.15|469.84|465.84|469.86|465.86|469.15|465.15|17
1610375180000|2021-01-11 14:26:20|469.79|465.79|470.12|466.12|470.14|466.14|469.65|465.65|11
1610375190000|2021-01-11 14:26:30|470.3|466.3|470.01|466.01|470.87|466.87|470|466|14
1610375200000|2021-01-11 14:26:40|470.49|466.49|472.02|468.02|472.02|468.02|470.49|466.49|12
1610375210000|2021-01-11 14:26:50|471.58|467.58|474.72|470.72|474.72|470.72|471.58|467.58|22
1610375220000|2021-01-11 14:27:00|474.73|470.73|473.95|469.95|474.73|470.73|473.95|469.95|14
1610375230000|2021-01-11 14:27:10|474.42|470.42|473.91|469.91|474.51|470.51|473.17|469.17|16
1610375240000|2021-01-11 14:27:20|473.8|469.8|474.32|470.32|475.16|471.16|473.8|469.8|15
1610375250000|2021-01-11 14:27:30|474.22|470.22|474.16|470.16|474.32|470.32|474.04|470.04|6
1610375260000|2021-01-11 14:27:40|473.83|469.83|473.85|469.85|473.85|469.85|473.83|469.83|3
1610375270000|2021-01-11 14:27:50|473.86|469.86|475.36|471.36|475.36|471.36|473.86|469.86|20
1610375280000|2021-01-11 14:28:00|475.37|471.37|475.58|471.58|475.58|471.58|475.37|471.37|5
1610375290000|2021-01-11 14:28:10|475.57|471.57|475.84|471.84|475.92|471.92|475.34|471.34|13
1610375300000|2021-01-11 14:28:20|475.41|471.41|473.88|469.88|475.41|471.41|473.88|469.88|12
1610375310000|2021-01-11 14:28:30|473.83|469.83|473.42|469.42|473.83|469.83|473.24|469.24|13
1610375320000|2021-01-11 14:28:40|473.17|469.17|472.45|468.45|473.2|469.2|472.45|468.45|17
1610375330000|2021-01-11 14:28:50|472.4|468.4|470.97|466.97|472.4|468.4|470.97|466.97|15
1610375340000|2021-01-11 14:29:00|470.67|466.67|472.49|468.49|472.49|468.49|470.6|466.6|15
1610375350000|2021-01-11 14:29:10|472.27|468.27|474.11|470.11|474.19|470.19|472.26|468.26|19
1610375360000|2021-01-11 14:29:20|474.04|470.04|473.6|469.6|474.04|470.04|473|469|19
1610375370000|2021-01-11 14:29:30|473.41|469.41|475.98|471.98|475.98|471.98|473.41|469.41|21
1610375380000|2021-01-11 14:29:40|476.05|472.05|475.68|471.68|476.33|472.33|475.68|471.68|19
1610375390000|2021-01-11 14:29:50|475.56|471.56|474.7|470.7|475.56|471.56|474.69|470.69|14
1610375400000|2021-01-11 14:30:00|474.67|470.67|473.77|469.77|474.74|470.74|473.68|469.68|10
1610375410000|2021-01-11 14:30:10|473.88|469.88|475.13|471.13|475.19|471.19|473.88|469.88|20
1610375420000|2021-01-11 14:30:20|475.15|471.15|476.18|472.18|476.18|472.18|475.15|471.15|13
1610375430000|2021-01-11 14:30:30|476.23|472.23|477.26|473.26|477.85|473.85|476.23|472.23|14
1610375440000|2021-01-11 14:30:40|477.27|473.27|477.8|473.8|477.8|473.8|477.27|473.27|9
1610375450000|2021-01-11 14:30:50|477.87|473.87|478.02|474.02|478.02|474.02|477.87|473.87|4
1610375460000|2021-01-11 14:31:00|478.08|474.08|479.74|475.74|479.76|475.76|478.08|474.08|12
1610375470000|2021-01-11 14:31:10|479.75|475.75|479.74|475.74|479.79|475.79|479.62|475.62|16
1610375480000|2021-01-11 14:31:20|479.89|475.89|479.7|475.7|481.12|477.12|479.7|475.7|18
1610375490000|2021-01-11 14:31:30|479.85|475.85|480.31|476.31|480.32|476.32|479.73|475.73|9
1610375500000|2021-01-11 14:31:40|480.3|476.3|480.07|476.07|480.3|476.3|479.86|475.86|14
1610375510000|2021-01-11 14:31:50|480.06|476.06|480.29|476.29|480.29|476.29|479.92|475.92|10
1610375520000|2021-01-11 14:32:00|480.22|476.22|480.37|476.37|480.46|476.46|480.14|476.14|5
1610375530000|2021-01-11 14:32:10|480.32|476.32|481.02|477.02|481.3|477.3|480.15|476.15|17
1610375540000|2021-01-11 14:32:20|480.7|476.7|480.16|476.16|480.7|476.7|480.15|476.15|18
1610375550000|2021-01-11 14:32:30|480.02|476.02|479.7|475.7|480.02|476.02|479.23|475.23|18
1610375560000|2021-01-11 14:32:40|479.66|475.66|479.45|475.45|479.66|475.66|479.23|475.23|12
1610375570000|2021-01-11 14:32:50|479.24|475.24|478|474|479.36|475.36|478|474|15
1610375580000|2021-01-11 14:33:00|478.01|474.01|479.23|475.23|479.3|475.3|477.99|473.99|22
1610375590000|2021-01-11 14:33:10|479.3|475.3|479.1|475.1|479.52|475.52|478.53|474.53|21
1610375600000|2021-01-11 14:33:20|479.32|475.32|478.52|474.52|479.32|475.32|478.19|474.19|22
1610375610000|2021-01-11 14:33:30|478.46|474.46|478.25|474.25|478.97|474.97|478.25|474.25|12
1610375620000|2021-01-11 14:33:40|478.07|474.07|477.46|473.46|478.07|474.07|477.46|473.46|4
1610375630000|2021-01-11 14:33:50|476.97|472.97|476.96|472.96|476.97|472.97|476.96|472.96|2
1610375640000|2021-01-11 14:34:00|476.87|472.87|476.81|472.81|477.13|473.13|476.81|472.81|5
1610375650000|2021-01-11 14:34:10|476.22|472.22|476.22|472.22|476.22|472.22|476.22|472.22|1
1610375660000|2021-01-11 14:34:20|476.7|472.7|476.41|472.41|477.05|473.05|476.41|472.41|10
1610375680000|2021-01-11 14:34:40|476.19|472.19|476.22|472.22|476.23|472.23|475.79|471.79|10
1610375690000|2021-01-11 14:34:50|476.18|472.18|475.71|471.71|476.18|472.18|475.69|471.69|11
1610375700000|2021-01-11 14:35:00|475.81|471.81|475.67|471.67|475.81|471.81|475.67|471.67|5
1610375710000|2021-01-11 14:35:10|475.59|471.59|475.7|471.7|475.75|471.75|475.42|471.42|11
1610375720000|2021-01-11 14:35:20|475.82|471.82|474.19|470.19|476.36|472.36|474.19|470.19|10
1610375730000|2021-01-11 14:35:30|473.71|469.71|473.83|469.83|473.83|469.83|473.23|469.23|10
1610375740000|2021-01-11 14:35:40|473.89|469.89|473.21|469.21|473.99|469.99|473.18|469.18|11
1610375750000|2021-01-11 14:35:50|473.14|469.14|472.52|468.52|473.23|469.23|471.91|467.91|11
1610375760000|2021-01-11 14:36:00|471.82|467.82|472.65|468.65|473.2|469.2|471.82|467.82|14
1610375770000|2021-01-11 14:36:10|472.27|468.27|473.69|469.69|473.69|469.69|472.27|468.27|7
1610375780000|2021-01-11 14:36:20|473.21|469.21|474.65|470.65|474.65|470.65|473.21|469.21|13
1610375790000|2021-01-11 14:36:30|474.58|470.58|473.7|469.7|474.6|470.6|473.26|469.26|21
1610375800000|2021-01-11 14:36:40|473.94|469.94|473.4|469.4|473.94|469.94|473.4|469.4|12
1610375810000|2021-01-11 14:36:50|473.23|469.23|473.08|469.08|473.44|469.44|472.99|468.99|8
1610375820000|2021-01-11 14:37:00|473.18|469.18|474.29|470.29|474.4|470.4|473.12|469.12|16
1610375830000|2021-01-11 14:37:10|474.38|470.38|474.66|470.66|474.83|470.83|474.29|470.29|16
1610375840000|2021-01-11 14:37:20|474.57|470.57|474.65|470.65|474.65|470.65|474.57|470.57|6
1610375850000|2021-01-11 14:37:30|474.81|470.81|474.81|470.81|474.81|470.81|474.81|470.81|1
1610375860000|2021-01-11 14:37:40|474.71|470.71|474.73|470.73|474.75|470.75|474.68|470.68|9
1610375870000|2021-01-11 14:37:50|474.72|470.72|475.14|471.14|475.14|471.14|474.72|470.72|7
1610375880000|2021-01-11 14:38:00|475.15|471.15|476.65|472.65|476.67|472.67|475.14|471.14|14
1610375890000|2021-01-11 14:38:10|476.97|472.97|476.89|472.89|477.25|473.25|476.83|472.83|9
1610375900000|2021-01-11 14:38:20|476.8|472.8|476.65|472.65|476.81|472.81|476.65|472.65|4
1610375910000|2021-01-11 14:38:30|476.86|472.86|476.63|472.63|476.97|472.97|476.63|472.63|11
1610375920000|2021-01-11 14:38:40|476.62|472.62|475.93|471.93|476.62|472.62|475.93|471.93|6
1610375930000|2021-01-11 14:38:50|475.98|471.98|477.14|473.14|477.14|473.14|475.98|471.98|11
1610375940000|2021-01-11 14:39:00|477.07|473.07|475.06|471.06|477.07|473.07|475.06|471.06|15
1610375950000|2021-01-11 14:39:10|475.11|471.11|476.28|472.28|476.33|472.33|474.79|470.79|17
1610375960000|2021-01-11 14:39:20|476.31|472.31|476.51|472.51|476.81|472.81|476.31|472.31|11
1610375970000|2021-01-11 14:39:30|476.6|472.6|476.81|472.81|476.92|472.92|476.6|472.6|6
1610375980000|2021-01-11 14:39:40|476.8|472.8|477.33|473.33|477.33|473.33|476.64|472.64|13
1610375990000|2021-01-11 14:39:50|477.38|473.38|477.59|473.59|477.59|473.59|477.38|473.38|13
1610376000000|2021-01-11 14:40:00|477.74|473.74|478.51|474.51|478.51|474.51|477.74|473.74|17
1610376010000|2021-01-11 14:40:10|478.53|474.53|479.24|475.24|479.64|475.64|478.53|474.53|28
1610376020000|2021-01-11 14:40:20|479.23|475.23|480.4|476.4|480.4|476.4|479.23|475.23|18
1610376030000|2021-01-11 14:40:30|480.41|476.41|480.65|476.65|480.86|476.86|480.2|476.2|22
1610376040000|2021-01-11 14:40:40|480.75|476.75|481.08|477.08|481.08|477.08|480.53|476.53|23
1610376050000|2021-01-11 14:40:50|481.12|477.12|481.04|477.04|481.21|477.21|480.9|476.9|16
1610376060000|2021-01-11 14:41:00|481.21|477.21|481.07|477.07|481.26|477.26|480.7|476.7|15
1610376070000|2021-01-11 14:41:10|481.16|477.16|481.15|477.15|481.26|477.26|481.05|477.05|19
1610376080000|2021-01-11 14:41:20|481.26|477.26|480.9|476.9|481.26|477.26|480.86|476.86|16
1610376090000|2021-01-11 14:41:30|481.04|477.04|480.53|476.53|481.05|477.05|480.28|476.28|10
1610376100000|2021-01-11 14:41:40|480.52|476.52|480.52|476.52|480.74|476.74|480.52|476.52|16
1610376110000|2021-01-11 14:41:50|480.53|476.53|480.15|476.15|480.54|476.54|480.14|476.14|13
1610376120000|2021-01-11 14:42:00|480.06|476.06|479.96|475.96|480.06|476.06|479.84|475.84|9
1610376130000|2021-01-11 14:42:10|479.87|475.87|478.72|474.72|479.87|475.87|478.72|474.72|9
1610376140000|2021-01-11 14:42:20|478.73|474.73|478.34|474.34|478.85|474.85|478.34|474.34|13
1610376150000|2021-01-11 14:42:30|478.28|474.28|477.41|473.41|478.28|474.28|477.19|473.19|20
1610376160000|2021-01-11 14:42:40|477.42|473.42|478.64|474.64|478.64|474.64|477.32|473.32|19
1610376170000|2021-01-11 14:42:50|478.54|474.54|478.14|474.14|478.54|474.54|478.14|474.14|11
1610376180000|2021-01-11 14:43:00|477.94|473.94|477.36|473.36|477.94|473.94|477.27|473.27|13
1610376190000|2021-01-11 14:43:10|477.27|473.27|476.94|472.94|477.53|473.53|476.94|472.94|16
1610376200000|2021-01-11 14:43:20|477.03|473.03|477.82|473.82|477.82|473.82|477.03|473.03|13
1610376210000|2021-01-11 14:43:30|477.97|473.97|477.77|473.77|477.97|473.97|477.59|473.59|14
1610376220000|2021-01-11 14:43:40|477.69|473.69|477.77|473.77|477.77|473.77|477.69|473.69|8
1610376230000|2021-01-11 14:43:50|477.88|473.88|478.98|474.98|479.07|475.07|477.88|473.88|14
1610376240000|2021-01-11 14:44:00|478.93|474.93|480.12|476.12|480.12|476.12|478.79|474.79|21
1610376250000|2021-01-11 14:44:10|480.14|476.14|479.99|475.99|480.14|476.14|479.53|475.53|14
1610376260000|2021-01-11 14:44:20|479.98|475.98|480.47|476.47|480.47|476.47|479.94|475.94|11
1610376270000|2021-01-11 14:44:30|480.5|476.5|480.52|476.52|480.52|476.52|480.5|476.5|2
1610376280000|2021-01-11 14:44:40|480.37|476.37|480.35|476.35|480.41|476.41|479.86|475.86|15
1610376290000|2021-01-11 14:44:50|480.26|476.26|480.55|476.55|480.55|476.55|480.26|476.26|6
1610376300000|2021-01-11 14:45:00|480.78|476.78|480.87|476.87|480.87|476.87|480.77|476.77|6
1610376310000|2021-01-11 14:45:10|481.01|477.01|481.35|477.35|481.35|477.35|481.01|477.01|6
1610376320000|2021-01-11 14:45:20|481.3|477.3|481.35|477.35|481.35|477.35|481.3|477.3|3
1610376330000|2021-01-11 14:45:30|481.42|477.42|481.92|477.92|481.92|477.92|481.42|477.42|9
1610376340000|2021-01-11 14:45:40|481.72|477.72|481.86|477.86|482.05|478.05|481.72|477.72|16
1610376360000|2021-01-11 14:46:00|481.8|477.8|480.41|476.41|481.8|477.8|480.21|476.21|15
1610376370000|2021-01-11 14:46:10|480.42|476.42|480.93|476.93|480.93|476.93|480.42|476.42|9
1610376380000|2021-01-11 14:46:20|480.94|476.94|481.32|477.32|481.32|477.32|480.94|476.94|4
1610376390000|2021-01-11 14:46:30|481.43|477.43|481.53|477.53|481.55|477.55|481.43|477.43|8
1610376400000|2021-01-11 14:46:40|481.54|477.54|482.06|478.06|482.06|478.06|481.54|477.54|8
1610376410000|2021-01-11 14:46:50|482.02|478.02|482.17|478.17|482.17|478.17|482.01|478.01|7
1610376420000|2021-01-11 14:47:00|482.05|478.05|482.17|478.17|482.17|478.17|482.05|478.05|9
1610376430000|2021-01-11 14:47:10|482.14|478.14|482.24|478.24|482.24|478.24|482.12|478.12|6
1610376440000|2021-01-11 14:47:20|482.45|478.45|482.47|478.47|482.47|478.47|482.45|478.45|2
1610376450000|2021-01-11 14:47:30|482.94|478.94|482.72|478.72|483.13|479.13|482.72|478.72|16
1610376460000|2021-01-11 14:47:40|482.71|478.71|481.58|477.58|482.86|478.86|481.56|477.56|21
1610376470000|2021-01-11 14:47:50|481.5|477.5|480.3|476.3|481.5|477.5|480.3|476.3|31
1610376480000|2021-01-11 14:48:00|480.29|476.29|480.87|476.87|480.95|476.95|479.28|475.28|26
1610376490000|2021-01-11 14:48:10|480.89|476.89|481.93|477.93|481.93|477.93|480.75|476.75|19
1610376500000|2021-01-11 14:48:20|481.85|477.85|482.33|478.33|482.37|478.37|481.57|477.57|19
1610376510000|2021-01-11 14:48:30|482.35|478.35|482.59|478.59|482.59|478.59|482.33|478.33|10
1610376520000|2021-01-11 14:48:40|482.7|478.7|482.57|478.57|482.74|478.74|482.57|478.57|14
1610376530000|2021-01-11 14:48:50|482.55|478.55|482.44|478.44|482.56|478.56|482.08|478.08|17
1610376540000|2021-01-11 14:49:00|482.36|478.36|481.08|477.08|482.36|478.36|481.01|477.01|11
1610376550000|2021-01-11 14:49:10|481.09|477.09|482.14|478.14|482.19|478.19|480.83|476.83|27
1610376560000|2021-01-11 14:49:20|482.16|478.16|482.37|478.37|482.51|478.51|482.16|478.16|22
1610376570000|2021-01-11 14:49:30|482.46|478.46|482.77|478.77|482.78|478.78|481.71|477.71|23
1610376580000|2021-01-11 14:49:40|482.75|478.75|481.79|477.79|483.07|479.07|481.35|477.35|25
1610376590000|2021-01-11 14:49:50|481.69|477.69|482.55|478.55|482.92|478.92|481.11|477.11|28
1610376600000|2021-01-11 14:50:00|482.49|478.49|482.36|478.36|482.72|478.72|482.36|478.36|15
1610376610000|2021-01-11 14:50:10|482.32|478.32|481.79|477.79|482.32|478.32|481.33|477.33|23
1610376620000|2021-01-11 14:50:20|481.81|477.81|481.54|477.54|482.36|478.36|481.37|477.37|20
1610376630000|2021-01-11 14:50:30|481.51|477.51|480.95|476.95|481.51|477.51|480.95|476.95|10
1610376640000|2021-01-11 14:50:40|480.86|476.86|481.31|477.31|481.31|477.31|480.21|476.21|20
1610376650000|2021-01-11 14:50:50|481.22|477.22|480.67|476.67|481.59|477.59|480.67|476.67|18
1610376660000|2021-01-11 14:51:00|480.66|476.66|480.99|476.99|481.08|477.08|480.66|476.66|12
1610376670000|2021-01-11 14:51:10|481.01|477.01|480.6|476.6|481.22|477.22|480.6|476.6|9
1610376680000|2021-01-11 14:51:20|480.57|476.57|479.85|475.85|480.92|476.92|479.81|475.81|22
1610376690000|2021-01-11 14:51:30|479.54|475.54|479.41|475.41|479.59|475.59|479.02|475.02|18
1610376700000|2021-01-11 14:51:40|479.34|475.34|478.44|474.44|479.34|475.34|478.32|474.32|22
1610376710000|2021-01-11 14:51:50|478.54|474.54|479.28|475.28|480.33|476.33|478.54|474.54|26
1610376720000|2021-01-11 14:52:00|479.18|475.18|479.44|475.44|479.9|475.9|478.9|474.9|27
1610376730000|2021-01-11 14:52:10|479.38|475.38|479.02|475.02|479.48|475.48|478.99|474.99|27
1610376740000|2021-01-11 14:52:20|479.11|475.11|478.85|474.85|479.11|475.11|478.67|474.67|14
1610376750000|2021-01-11 14:52:30|478.7|474.7|479.18|475.18|479.18|475.18|478.61|474.61|18
1610376760000|2021-01-11 14:52:40|478.99|474.99|479.06|475.06|479.07|475.07|478.79|474.79|17
1610376770000|2021-01-11 14:52:50|479.17|475.17|480|476|480.07|476.07|479|475|20
1610376780000|2021-01-11 14:53:00|479.92|475.92|478.6|474.6|479.92|475.92|478.48|474.48|26
1610376790000|2021-01-11 14:53:10|478.52|474.52|477.89|473.89|478.53|474.53|477.65|473.65|19
1610376800000|2021-01-11 14:53:20|477.97|473.97|477.12|473.12|478.4|474.4|477.09|473.09|26
1610376810000|2021-01-11 14:53:30|478.13|474.13|477.2|473.2|478.35|474.35|476.96|472.96|26
1610376820000|2021-01-11 14:53:40|476.95|472.95|477.02|473.02|477.21|473.21|476.61|472.61|18
1610376830000|2021-01-11 14:53:50|477.03|473.03|476.64|472.64|477.03|473.03|476.26|472.26|14
1610376840000|2021-01-11 14:54:00|476.65|472.65|476.54|472.54|476.76|472.76|476.4|472.4|11
1610376850000|2021-01-11 14:54:10|476.39|472.39|476.04|472.04|476.39|472.39|475.94|471.94|7
1610376860000|2021-01-11 14:54:20|475.9|471.9|475.45|471.45|476.11|472.11|475.45|471.45|14
1610376870000|2021-01-11 14:54:30|475.47|471.47|476.09|472.09|476.24|472.24|475.47|471.47|18
1610376880000|2021-01-11 14:54:40|476.1|472.1|476.46|472.46|476.46|472.46|476.1|472.1|16
1610376890000|2021-01-11 14:54:50|476.48|472.48|476.92|472.92|477.29|473.29|476.48|472.48|23
1610376900000|2021-01-11 14:55:00|477.02|473.02|477.48|473.48|477.48|473.48|476.97|472.97|21
1610376910000|2021-01-11 14:55:10|477.72|473.72|478.6|474.6|478.95|474.95|477.65|473.65|26
1610376920000|2021-01-11 14:55:20|478.59|474.59|478.76|474.76|478.77|474.77|478.59|474.59|3
1610376930000|2021-01-11 14:55:30|478.77|474.77|479.29|475.29|479.7|475.7|478.77|474.77|18
1610376940000|2021-01-11 14:55:40|479.22|475.22|478.61|474.61|479.22|475.22|478.6|474.6|8
1610376950000|2021-01-11 14:55:50|479.02|475.02|479.09|475.09|479.74|475.74|478.79|474.79|20
1610376960000|2021-01-11 14:56:00|479.16|475.16|479.4|475.4|479.67|475.67|479.16|475.16|15
1610376970000|2021-01-11 14:56:10|479.23|475.23|479.59|475.59|479.62|475.62|478.87|474.87|22
1610376980000|2021-01-11 14:56:20|479.69|475.69|479.75|475.75|480|476|479.54|475.54|17
1610376990000|2021-01-11 14:56:30|479.65|475.65|479.76|475.76|479.83|475.83|479.38|475.38|14
1610377000000|2021-01-11 14:56:40|479.66|475.66|479.45|475.45|479.66|475.66|479.43|475.43|7
1610377010000|2021-01-11 14:56:50|479.54|475.54|479.54|475.54|479.54|475.54|479.54|475.54|1
1610377020000|2021-01-11 14:57:00|479.5|475.5|479.05|475.05|479.5|475.5|479.04|475.04|11
1610377030000|2021-01-11 14:57:10|478.9|474.9|478.39|474.39|478.9|474.9|478.39|474.39|7
1610377040000|2021-01-11 14:57:20|478.27|474.27|477.59|473.59|478.27|474.27|477.51|473.51|13
1610377050000|2021-01-11 14:57:30|477.7|473.7|477.53|473.53|477.7|473.7|477.53|473.53|3
1610377060000|2021-01-11 14:57:40|477.54|473.54|476.99|472.99|477.65|473.65|476.98|472.98|11
1610377070000|2021-01-11 14:57:50|476.95|472.95|476.96|472.96|476.96|472.96|476.95|472.95|2
1610377080000|2021-01-11 14:58:00|476.83|472.83|475.71|471.71|476.83|472.83|475.66|471.66|12
1610377090000|2021-01-11 14:58:10|475.61|471.61|476.44|472.44|476.45|472.45|475.5|471.5|23
1610377100000|2021-01-11 14:58:20|476.35|472.35|476.86|472.86|476.91|472.91|476.35|472.35|17
1610377110000|2021-01-11 14:58:30|476.98|472.98|477.38|473.38|477.38|473.38|476.98|472.98|10
1610377120000|2021-01-11 14:58:40|477.43|473.43|477.48|473.48|477.48|473.48|477.3|473.3|7
1610377130000|2021-01-11 14:58:50|477.71|473.71|476.52|472.52|477.71|473.71|476.48|472.48|11
1610377140000|2021-01-11 14:59:00|476.37|472.37|476.16|472.16|476.47|472.47|476.04|472.04|13
1610377150000|2021-01-11 14:59:10|476|472|476.13|472.13|476.13|472.13|475.75|471.75|13
1610377160000|2021-01-11 14:59:20|476.14|472.14|477.14|473.14|477.25|473.25|476.14|472.14|16
1610377170000|2021-01-11 14:59:30|477.01|473.01|476.99|472.99|477.15|473.15|476.99|472.99|9
1610377180000|2021-01-11 14:59:40|477.02|473.02|478.36|474.36|478.36|474.36|477.02|473.02|17
1610377190000|2021-01-11 14:59:50|478.4|474.4|478.74|474.74|478.9|474.9|478.4|474.4|10
1610377200000|2021-01-11 15:00:00|478.8|474.8|479.13|475.13|479.16|475.16|478.8|474.8|11
1610377210000|2021-01-11 15:00:10|479.05|475.05|479.5|475.5|479.5|475.5|478.78|474.78|19
1610377220000|2021-01-11 15:00:20|479.52|475.52|479.62|475.62|479.79|475.79|479.52|475.52|16
1610377230000|2021-01-11 15:00:30|479.73|475.73|480.58|476.58|480.58|476.58|479.73|475.73|18
1610377240000|2021-01-11 15:00:40|480.7|476.7|480.77|476.77|480.85|476.85|480.67|476.67|15
1610377250000|2021-01-11 15:00:50|480.84|476.84|481.21|477.21|481.23|477.23|480.84|476.84|6
1610377260000|2021-01-11 15:01:00|481.14|477.14|481.25|477.25|481.3|477.3|481.14|477.14|12
1610377270000|2021-01-11 15:01:10|481.28|477.28|481.54|477.54|481.54|477.54|481.21|477.21|15
1610377280000|2021-01-11 15:01:20|481.64|477.64|482.04|478.04|482.51|478.51|481.64|477.64|21
1610377290000|2021-01-11 15:01:30|482.07|478.07|481.58|477.58|482.46|478.46|481.55|477.55|20
1610377300000|2021-01-11 15:01:40|481.6|477.6|482.11|478.11|482.3|478.3|481.6|477.6|16
1610377310000|2021-01-11 15:01:50|482.02|478.02|482.33|478.33|482.33|478.33|482.02|478.02|8
1610377320000|2021-01-11 15:02:00|482.15|478.15|482.15|478.15|482.15|478.15|482.15|478.15|1
1610377330000|2021-01-11 15:02:10|481.65|477.65|480.81|476.81|481.81|477.81|480.81|476.81|10
1610377340000|2021-01-11 15:02:20|480.74|476.74|482.05|478.05|482.05|478.05|480.74|476.74|19
1610377350000|2021-01-11 15:02:30|481.96|477.96|481.56|477.56|481.96|477.96|480.93|476.93|18
1610377360000|2021-01-11 15:02:40|481.51|477.51|481.6|477.6|481.85|477.85|481.51|477.51|16
1610377370000|2021-01-11 15:02:50|481.52|477.52|481.56|477.56|481.8|477.8|481.47|477.47|16
1610377380000|2021-01-11 15:03:00|481.5|477.5|481.18|477.18|481.5|477.5|480.91|476.91|16
1610377390000|2021-01-11 15:03:10|481.15|477.15|480.74|476.74|481.15|477.15|480.43|476.43|15
1610377400000|2021-01-11 15:03:20|480.73|476.73|480.54|476.54|481.35|477.35|480.54|476.54|20
1610377410000|2021-01-11 15:03:30|480.47|476.47|480.18|476.18|480.47|476.47|480.09|476.09|16
1610377420000|2021-01-11 15:03:40|479.99|475.99|480.7|476.7|481.14|477.14|479.99|475.99|19
1610377430000|2021-01-11 15:03:50|480.71|476.71|480.98|476.98|481.15|477.15|480.68|476.68|20
1610377440000|2021-01-11 15:04:00|480.95|476.95|480.16|476.16|480.95|476.95|480.13|476.13|21
1610377450000|2021-01-11 15:04:10|480.06|476.06|479.98|475.98|480.17|476.17|479.74|475.74|17
1610377460000|2021-01-11 15:04:20|480.1|476.1|480.42|476.42|480.42|476.42|480.1|476.1|9
1610377470000|2021-01-11 15:04:30|480.41|476.41|479.98|475.98|480.41|476.41|479.86|475.86|14
1610377480000|2021-01-11 15:04:40|479.87|475.87|479.23|475.23|479.87|475.87|479.23|475.23|9
1610377490000|2021-01-11 15:04:50|478.96|474.96|478.78|474.78|479.09|475.09|478.44|474.44|14
1610377500000|2021-01-11 15:05:00|479.11|475.11|478.67|474.67|479.27|475.27|478.54|474.54|19
1610377510000|2021-01-11 15:05:10|478.71|474.71|478.43|474.43|479.13|475.13|478.26|474.26|22
1610377520000|2021-01-11 15:05:20|478.45|474.45|478.17|474.17|478.46|474.46|478.01|474.01|14
1610377530000|2021-01-11 15:05:30|478.29|474.29|478.19|474.19|478.4|474.4|478.19|474.19|6
1610377540000|2021-01-11 15:05:40|477.72|473.72|477.73|473.73|477.73|473.73|477.72|473.72|2
1610377550000|2021-01-11 15:05:50|477.83|473.83|477.76|473.76|477.84|473.84|477.31|473.31|18
1610377560000|2021-01-11 15:06:00|477.89|473.89|478.17|474.17|478.31|474.31|477.71|473.71|21
1610377570000|2021-01-11 15:06:10|478.51|474.51|479.1|475.1|479.1|475.1|478.41|474.41|6
1610377580000|2021-01-11 15:06:20|479.16|475.16|479.7|475.7|479.7|475.7|479.16|475.16|15
1610377590000|2021-01-11 15:06:30|479.73|475.73|479.3|475.3|480|476|479.27|475.27|24
1610377600000|2021-01-11 15:06:40|479.15|475.15|478.07|474.07|479.15|475.15|478.07|474.07|20
1610377610000|2021-01-11 15:06:50|477.95|473.95|478.09|474.09|478.42|474.42|477.95|473.95|14
1610377620000|2021-01-11 15:07:00|478.03|474.03|477.21|473.21|478.03|474.03|476.99|472.99|12
1610377630000|2021-01-11 15:07:10|477.16|473.16|476.83|472.83|477.16|473.16|476.71|472.71|12
1610377640000|2021-01-11 15:07:20|476.94|472.94|476.74|472.74|477.21|473.21|476.74|472.74|8
1610377650000|2021-01-11 15:07:30|476.86|472.86|478.04|474.04|478.84|474.84|476.86|472.86|28
1610377660000|2021-01-11 15:07:40|478.17|474.17|476.88|472.88|478.6|474.6|476.88|472.88|16
1610377670000|2021-01-11 15:07:50|476.75|472.75|476.26|472.26|476.75|472.75|476.21|472.21|14
1610377680000|2021-01-11 15:08:00|476.25|472.25|475.84|471.84|476.26|472.26|475.83|471.83|5
1610377690000|2021-01-11 15:08:10|475.64|471.64|475.22|471.22|475.64|471.64|474.98|470.98|18
1610377700000|2021-01-11 15:08:20|475.2|471.2|474.84|470.84|475.21|471.21|474.83|470.83|16
1610377710000|2021-01-11 15:08:30|474.86|470.86|474.86|470.86|474.87|470.87|474.84|470.84|5
1610377720000|2021-01-11 15:08:40|474.84|470.84|473.61|469.61|474.85|470.85|473.41|469.41|14
1610377730000|2021-01-11 15:08:50|473.53|469.53|473.02|469.02|473.62|469.62|473.02|469.02|13
1610377740000|2021-01-11 15:09:00|473|469|472.38|468.38|473.1|469.1|472.38|468.38|18
1610377750000|2021-01-11 15:09:10|472.16|468.16|471.47|467.47|472.37|468.37|471.47|467.47|10
1610377760000|2021-01-11 15:09:20|471.26|467.26|470.82|466.82|471.26|467.26|470.75|466.75|15
1610377770000|2021-01-11 15:09:30|470.97|466.97|470.35|466.35|470.97|466.97|470.32|466.32|7
1610377780000|2021-01-11 15:09:40|470.5|466.5|470.51|466.51|470.51|466.51|470.5|466.5|2
1610377790000|2021-01-11 15:09:50|470.25|466.25|470.32|466.32|470.47|466.47|470.16|466.16|8
1610377800000|2021-01-11 15:10:00|470.29|466.29|470.3|466.3|470.3|466.3|470.08|466.08|11
1610377810000|2021-01-11 15:10:10|470.4|466.4|471.19|467.19|471.19|467.19|470.4|466.4|15
1610377820000|2021-01-11 15:10:20|471.33|467.33|472.04|468.04|472.35|468.35|471.32|467.32|15
1610377830000|2021-01-11 15:10:30|472.14|468.14|471.66|467.66|472.15|468.15|471.55|467.55|6
1610377840000|2021-01-11 15:10:40|471.52|467.52|470.14|466.14|471.56|467.56|470.13|466.13|17
1610377850000|2021-01-11 15:10:50|470.15|466.15|470.25|466.25|470.36|466.36|470.15|466.15|9
1610377860000|2021-01-11 15:11:00|469.94|465.94|469.51|465.51|469.94|465.94|469.51|465.51|4
1610377870000|2021-01-11 15:11:10|469.27|465.27|467.66|463.66|469.28|465.28|467.66|463.66|8
1610377880000|2021-01-11 15:11:20|467.69|463.69|467.29|463.29|467.69|463.69|467.18|463.18|22
1610377890000|2021-01-11 15:11:30|467.66|463.66|467.5|463.5|467.77|463.77|467.39|463.39|17
1610377900000|2021-01-11 15:11:40|467.6|463.6|466.47|462.47|467.6|463.6|465.87|461.87|11
1610377910000|2021-01-11 15:11:50|466.6|462.6|466.37|462.37|466.73|462.73|466.37|462.37|9
1610377930000|2021-01-11 15:12:10|466.44|462.44|466.74|462.74|466.74|462.74|466.44|462.44|10
1610377940000|2021-01-11 15:12:20|466.78|462.78|467.17|463.17|467.17|463.17|466.78|462.78|15
1610377950000|2021-01-11 15:12:30|467.18|463.18|467.31|463.31|467.31|463.31|467.18|463.18|11
1610377960000|2021-01-11 15:12:40|467.3|463.3|467.32|463.32|467.32|463.32|467.3|463.3|3
1610377970000|2021-01-11 15:12:50|467.22|463.22|467.47|463.47|467.47|463.47|467.22|463.22|5
1610377980000|2021-01-11 15:13:00|467.6|463.6|466.73|462.73|467.78|463.78|466.73|462.73|24
1610377990000|2021-01-11 15:13:10|466.66|462.66|466.15|462.15|466.66|462.66|465.99|461.99|14
1610378000000|2021-01-11 15:13:20|466.07|462.07|465.84|461.84|466.07|462.07|465.69|461.69|12
1610378010000|2021-01-11 15:13:30|465.85|461.85|466.35|462.35|466.35|462.35|465.65|461.65|25
1610378020000|2021-01-11 15:13:40|466.41|462.41|465.95|461.95|466.77|462.77|465.84|461.84|21
1610378030000|2021-01-11 15:13:50|466.05|462.05|466.1|462.1|466.37|462.37|465.99|461.99|25
1610378040000|2021-01-11 15:14:00|465.96|461.96|465.18|461.18|465.96|461.96|465.15|461.15|14
1610378050000|2021-01-11 15:14:10|465.12|461.12|465.67|461.67|465.67|461.67|465.11|461.11|15
1610378060000|2021-01-11 15:14:20|465.77|461.77|466.54|462.54|466.54|462.54|465.77|461.77|20
1610378070000|2021-01-11 15:14:30|466.55|462.55|466.91|462.91|466.91|462.91|466.48|462.48|15
1610378080000|2021-01-11 15:14:40|467|463|466.52|462.52|467|463|466.52|462.52|12
1610378090000|2021-01-11 15:14:50|466.19|462.19|465.45|461.45|466.19|462.19|465.45|461.45|19
1610378100000|2021-01-11 15:15:00|465.54|461.54|466.01|462.01|466.02|462.02|465.54|461.54|13
1610378110000|2021-01-11 15:15:10|466.07|462.07|468.16|464.16|468.16|464.16|466.07|462.07|24
1610378120000|2021-01-11 15:15:20|468.25|464.25|468.34|464.34|468.95|464.95|468.22|464.22|24
1610378130000|2021-01-11 15:15:30|468.44|464.44|469.68|465.68|469.68|465.68|468.44|464.44|19
1610378140000|2021-01-11 15:15:40|469.63|465.63|468.26|464.26|469.63|465.63|468.26|464.26|18
1610378150000|2021-01-11 15:15:50|468.24|464.24|469.08|465.08|469.24|465.24|467.27|463.27|35
1610378160000|2021-01-11 15:16:00|469.26|465.26|468.77|464.77|469.26|465.26|468.31|464.31|20
1610378170000|2021-01-11 15:16:10|468.71|464.71|468.5|464.5|468.76|464.76|467.41|463.41|25
1610378180000|2021-01-11 15:16:20|468.6|464.6|468.57|464.57|468.76|464.76|468.2|464.2|19
1610378190000|2021-01-11 15:16:30|468.54|464.54|468.21|464.21|468.54|464.54|467.58|463.58|18
1610378200000|2021-01-11 15:16:40|468.2|464.2|467.74|463.74|468.2|464.2|467.63|463.63|18
1610378210000|2021-01-11 15:16:50|467.75|463.75|467.64|463.64|467.84|463.84|467.64|463.64|8
1610378220000|2021-01-11 15:17:00|467.65|463.65|467.71|463.71|467.71|463.71|467.22|463.22|16
1610378230000|2021-01-11 15:17:10|467.72|463.72|467.42|463.42|467.75|463.75|467.42|463.42|16
1610378240000|2021-01-11 15:17:20|467.46|463.46|467.49|463.49|467.49|463.49|467.34|463.34|6
1610378250000|2021-01-11 15:17:30|467.46|463.46|466.8|462.8|467.49|463.49|466.65|462.65|12
1610378260000|2021-01-11 15:17:40|466.67|462.67|466.21|462.21|466.67|462.67|466.21|462.21|11
1610378270000|2021-01-11 15:17:50|466.18|462.18|466.04|462.04|466.2|462.2|466.02|462.02|6
1610378280000|2021-01-11 15:18:00|465.89|461.89|465.53|461.53|465.89|461.89|465.53|461.53|5
1610378290000|2021-01-11 15:18:10|465.27|461.27|465.01|461.01|465.27|461.27|464.89|460.89|5
1610378300000|2021-01-11 15:18:20|464.89|460.89|465.82|461.82|465.86|461.86|464.89|460.89|27
1610378310000|2021-01-11 15:18:30|465.75|461.75|465.5|461.5|465.75|461.75|465.19|461.19|19
1610378320000|2021-01-11 15:18:40|465.47|461.47|465.81|461.81|465.82|461.82|465.47|461.47|8
1610378330000|2021-01-11 15:18:50|465.8|461.8|465.71|461.71|465.8|461.8|465.71|461.71|8
1610378340000|2021-01-11 15:19:00|465.66|461.66|465.76|461.76|465.76|461.76|465.26|461.26|13
1610378350000|2021-01-11 15:19:10|465.83|461.83|465.98|461.98|465.98|461.98|465.83|461.83|11
1610378360000|2021-01-11 15:19:20|465.99|461.99|467.22|463.22|467.31|463.31|465.99|461.99|24
1610378370000|2021-01-11 15:19:30|467.23|463.23|467.54|463.54|467.54|463.54|467.23|463.23|8
1610378380000|2021-01-11 15:19:40|467.65|463.65|467.85|463.85|467.98|463.98|467.65|463.65|13
1610378390000|2021-01-11 15:19:50|467.86|463.86|468.13|464.13|468.13|464.13|467.85|463.85|10
1610378400000|2021-01-11 15:20:00|468.12|464.12|466.9|462.9|468.22|464.22|466.9|462.9|21
1610378410000|2021-01-11 15:20:10|466.91|462.91|467.03|463.03|467.03|463.03|466.81|462.81|6
1610378420000|2021-01-11 15:20:20|467.05|463.05|468.13|464.13|468.13|464.13|467.05|463.05|19
1610378430000|2021-01-11 15:20:30|468.18|464.18|468.03|464.03|468.18|464.18|467.99|463.99|10
1610378440000|2021-01-11 15:20:40|468.02|464.02|468.88|464.88|468.88|464.88|468.02|464.02|17
1610378450000|2021-01-11 15:20:50|468.89|464.89|469.55|465.55|469.63|465.63|468.89|464.89|19
1610378460000|2021-01-11 15:21:00|469.61|465.61|469.62|465.62|469.62|465.62|469.47|465.47|5
1610378470000|2021-01-11 15:21:10|469.69|465.69|469.6|465.6|469.76|465.76|469.6|465.6|5
1610378480000|2021-01-11 15:21:20|469.64|465.64|470.28|466.28|470.28|466.28|469.64|465.64|10
1610378490000|2021-01-11 15:21:30|470.31|466.31|470.19|466.19|470.69|466.69|470.19|466.19|11
1610378500000|2021-01-11 15:21:40|470.2|466.2|470.51|466.51|470.64|466.64|470.2|466.2|9
1610378510000|2021-01-11 15:21:50|470.44|466.44|469.7|465.7|470.44|466.44|469.63|465.63|14
1610378520000|2021-01-11 15:22:00|469.65|465.65|469.72|465.72|469.72|465.72|469.44|465.44|12
1610378530000|2021-01-11 15:22:10|469.78|465.78|470.66|466.66|470.66|466.66|469.78|465.78|18
1610378540000|2021-01-11 15:22:20|470.7|466.7|470.81|466.81|470.81|466.81|470.49|466.49|10
1610378550000|2021-01-11 15:22:30|470.87|466.87|470.88|466.88|470.88|466.88|470.85|466.85|6
1610378560000|2021-01-11 15:22:40|470.72|466.72|470.98|466.98|471.12|467.12|470.69|466.69|12
1610378570000|2021-01-11 15:22:50|471.12|467.12|471.35|467.35|471.35|467.35|471.12|467.12|5
1610378580000|2021-01-11 15:23:00|471.29|467.29|471.23|467.23|471.29|467.29|471.23|467.23|3
1610378590000|2021-01-11 15:23:10|471.38|467.38|471.06|467.06|471.38|467.38|470.79|466.79|7
1610378600000|2021-01-11 15:23:20|471.07|467.07|470.74|466.74|471.23|467.23|470.74|466.74|11
1610378610000|2021-01-11 15:23:30|470.84|466.84|470.72|466.72|471.1|467.1|470.72|466.72|17
1610378620000|2021-01-11 15:23:40|470.75|466.75|470.95|466.95|471.56|467.56|470.75|466.75|17
1610378630000|2021-01-11 15:23:50|470.87|466.87|470.6|466.6|470.87|466.87|470.6|466.6|11
1610378640000|2021-01-11 15:24:00|470.61|466.61|469.94|465.94|470.61|466.61|469.94|465.94|11
1610378650000|2021-01-11 15:24:10|469.82|465.82|468.95|464.95|469.82|465.82|468.95|464.95|9
1610378660000|2021-01-11 15:24:20|468.96|464.96|469.16|465.16|469.26|465.26|468.91|464.91|21
1610378670000|2021-01-11 15:24:30|469.17|465.17|468.42|464.42|469.18|465.18|468.42|464.42|22
1610378680000|2021-01-11 15:24:40|468.18|464.18|468.95|464.95|468.95|464.95|467.69|463.69|18
1610378690000|2021-01-11 15:24:50|468.97|464.97|468.1|464.1|468.97|464.97|467.95|463.95|21
1610378700000|2021-01-11 15:25:00|468.06|464.06|467.78|463.78|468.06|464.06|467.78|463.78|5
1610378710000|2021-01-11 15:25:10|467.76|463.76|466.2|462.2|467.76|463.76|466.2|462.2|11
1610378720000|2021-01-11 15:25:20|466.3|462.3|466.05|462.05|466.35|462.35|466.05|462.05|12
1610378730000|2021-01-11 15:25:30|466.13|462.13|466.4|462.4|466.78|462.78|466.13|462.13|22
1610378740000|2021-01-11 15:25:40|466.41|462.41|466.72|462.72|467.36|463.36|466.41|462.41|28
1610378750000|2021-01-11 15:25:50|466.71|462.71|466.63|462.63|466.85|462.85|466.45|462.45|26
1610378760000|2021-01-11 15:26:00|466.58|462.58|466.53|462.53|466.58|462.58|466.46|462.46|6
1610378770000|2021-01-11 15:26:10|466.59|462.59|465.89|461.89|466.7|462.7|465.89|461.89|14
1610378780000|2021-01-11 15:26:20|465.99|461.99|466.82|462.82|466.96|462.96|465.97|461.97|24
1610378790000|2021-01-11 15:26:30|466.83|462.83|466.94|462.94|467.01|463.01|466.82|462.82|15
1610378800000|2021-01-11 15:26:40|466.97|462.97|466.95|462.95|467|463|466.81|462.81|18
1610378810000|2021-01-11 15:26:50|466.96|462.96|467.29|463.29|467.65|463.65|466.96|462.96|27
1610378820000|2021-01-11 15:27:00|467.3|463.3|466.47|462.47|467.3|463.3|466.35|462.35|20
1610378830000|2021-01-11 15:27:10|466.49|462.49|466.69|462.69|466.7|462.7|466.43|462.43|12
1610378840000|2021-01-11 15:27:20|466.66|462.66|467.15|463.15|467.15|463.15|466.19|462.19|23
1610378850000|2021-01-11 15:27:30|467.25|463.25|466.62|462.62|467.34|463.34|466.62|462.62|20
1610378860000|2021-01-11 15:27:40|466.43|462.43|465.98|461.98|466.43|462.43|465.65|461.65|21
1610378870000|2021-01-11 15:27:50|465.99|461.99|466.17|462.17|466.17|462.17|465.38|461.38|23
1610378880000|2021-01-11 15:28:00|466.18|462.18|465.41|461.41|466.28|462.28|465.24|461.24|22
1610378890000|2021-01-11 15:28:10|465.35|461.35|464.49|460.49|465.35|461.35|464.48|460.48|15
1610378900000|2021-01-11 15:28:20|464.48|460.48|464.76|460.76|464.76|460.76|464.41|460.41|10
1610378910000|2021-01-11 15:28:30|464.68|460.68|464.02|460.02|464.7|460.7|464.01|460.01|17
1610378920000|2021-01-11 15:28:40|464.03|460.03|464.24|460.24|464.82|460.82|464.03|460.03|20
1610378930000|2021-01-11 15:28:50|464.25|460.25|464.18|460.18|464.85|460.85|464.02|460.02|26
1610378940000|2021-01-11 15:29:00|464.17|460.17|463.3|459.3|464.17|460.17|462.85|458.85|28
1610378950000|2021-01-11 15:29:10|463.29|459.29|463.11|459.11|464.34|460.34|463.06|459.06|31
1610378960000|2021-01-11 15:29:20|463.12|459.12|463.16|459.16|464.31|460.31|463.12|459.12|31
1610378970000|2021-01-11 15:29:30|463|459|462.65|458.65|463.19|459.19|462.64|458.64|19
1610378980000|2021-01-11 15:29:40|462.72|458.72|463.77|459.77|464|460|462.57|458.57|20
1610378990000|2021-01-11 15:29:50|463.78|459.78|463.25|459.25|463.78|459.78|462.63|458.63|29
1610379000000|2021-01-11 15:30:00|463.32|459.32|464.72|460.72|464.72|460.72|463.26|459.26|27
1610379010000|2021-01-11 15:30:10|464.73|460.73|464.95|460.95|465.06|461.06|464.73|460.73|6
1610379020000|2021-01-11 15:30:20|464.89|460.89|465.16|461.16|465.44|461.44|464.89|460.89|17
1610379030000|2021-01-11 15:30:30|465.01|461.01|463.59|459.59|465.01|461.01|463.57|459.57|21
1610379040000|2021-01-11 15:30:40|463.6|459.6|463.08|459.08|463.63|459.63|463.08|459.08|15
1610379050000|2021-01-11 15:30:50|462.75|458.75|463.29|459.29|463.73|459.73|462.75|458.75|22
1610379060000|2021-01-11 15:31:00|463.1|459.1|461.92|457.92|463.1|459.1|461.92|457.92|17
1610379070000|2021-01-11 15:31:10|461.6|457.6|462|458|462|458|461.54|457.54|6
1610379080000|2021-01-11 15:31:20|462.02|458.02|461.28|457.28|462.2|458.2|461.2|457.2|18
1610379090000|2021-01-11 15:31:30|461.26|457.26|461.29|457.29|461.3|457.3|461|457|6
1610379100000|2021-01-11 15:31:40|461.17|457.17|461.17|457.17|461.17|457.17|461.17|457.17|1
1610379110000|2021-01-11 15:31:50|460.79|456.79|460.79|456.79|460.79|456.79|460.79|456.79|1
1610379120000|2021-01-11 15:32:00|460.2|456.2|460.93|456.93|462.14|458.14|460.2|456.2|11
1610379130000|2021-01-11 15:32:10|461.03|457.03|461.41|457.41|462.16|458.16|461.03|457.03|18
1610379140000|2021-01-11 15:32:20|460.27|456.27|459.26|455.26|460.27|456.27|459.26|455.26|4
1610379150000|2021-01-11 15:32:30|458.69|454.69|458.47|454.47|458.69|454.69|458.46|454.46|3
1610379160000|2021-01-11 15:32:40|458.52|454.52|458.45|454.45|458.69|454.69|457.98|453.98|9
1610379170000|2021-01-11 15:32:50|458.47|454.47|457.99|453.99|458.47|454.47|457.87|453.87|10
1610379180000|2021-01-11 15:33:00|457.39|453.39|455.82|451.82|457.39|453.39|455.82|451.82|10
1610379190000|2021-01-11 15:33:10|455.3|451.3|454.19|450.19|455.3|451.3|453.63|449.63|22
1610379200000|2021-01-11 15:33:20|454.39|450.39|456.3|452.3|456.3|452.3|454.38|450.38|26
1610379210000|2021-01-11 15:33:30|456.37|452.37|455.98|451.98|457.3|453.3|455.97|451.97|25
1610379220000|2021-01-11 15:33:40|455.99|451.99|457.37|453.37|457.78|453.78|455.86|451.86|27
1610379230000|2021-01-11 15:33:50|457.3|453.3|456.92|452.92|457.3|453.3|456.53|452.53|19
1610379240000|2021-01-11 15:34:00|456.82|452.82|457.29|453.29|457.29|453.29|455.9|451.9|29
1610379250000|2021-01-11 15:34:10|457.54|453.54|456.15|452.15|457.65|453.65|456.15|452.15|23
1610379260000|2021-01-11 15:34:20|456.08|452.08|455.85|451.85|456.08|452.08|455.21|451.21|28
1610379270000|2021-01-11 15:34:30|456.02|452.02|456.07|452.07|456.65|452.65|455.81|451.81|25
1610379280000|2021-01-11 15:34:40|456.53|452.53|456.67|452.67|457.49|453.49|456.53|452.53|27
1610379290000|2021-01-11 15:34:50|456.65|452.65|457.44|453.44|457.44|453.44|455.82|451.82|29
1610379300000|2021-01-11 15:35:00|457.43|453.43|455.54|451.54|457.43|453.43|455.15|451.15|31
1610379310000|2021-01-11 15:35:10|455.44|451.44|454.99|450.99|455.54|451.54|454.41|450.41|22
1610379320000|2021-01-11 15:35:20|455.14|451.14|457.32|453.32|457.32|453.32|455.14|451.14|36
1610379330000|2021-01-11 15:35:30|457.33|453.33|458.35|454.35|458.43|454.43|457.33|453.33|25
1610379340000|2021-01-11 15:35:40|458.27|454.27|458.95|454.95|458.96|454.96|457.92|453.92|26
1610379350000|2021-01-11 15:35:50|458.97|454.97|459.45|455.45|459.53|455.53|458.97|454.97|18
1610379360000|2021-01-11 15:36:00|459.52|455.52|458.72|454.72|459.61|455.61|458.7|454.7|22
1610379370000|2021-01-11 15:36:10|458.5|454.5|458.5|454.5|458.5|454.5|457.49|453.49|20
1610379380000|2021-01-11 15:36:20|458.51|454.51|459.14|455.14|459.2|455.2|458.51|454.51|19
1610379390000|2021-01-11 15:36:30|459.13|455.13|457.92|453.92|459.24|455.24|457.76|453.76|26
1610379400000|2021-01-11 15:36:40|458.02|454.02|458.11|454.11|458.81|454.81|458.02|454.02|29
1610379410000|2021-01-11 15:36:50|457.86|453.86|458.92|454.92|458.92|454.92|457.18|453.18|28
1610379420000|2021-01-11 15:37:00|458.73|454.73|458.28|454.28|458.73|454.73|458.15|454.15|24
1610379430000|2021-01-11 15:37:10|458.33|454.33|458.76|454.76|458.8|454.8|458.33|454.33|16
1610379440000|2021-01-11 15:37:20|458.79|454.79|459.28|455.28|459.29|455.29|458.79|454.79|12
1610379450000|2021-01-11 15:37:30|459.34|455.34|459.94|455.94|460.06|456.06|459.1|455.1|21
1610379460000|2021-01-11 15:37:40|459.82|455.82|459.48|455.48|459.82|455.82|458.7|454.7|25
1610379470000|2021-01-11 15:37:50|459.52|455.52|459.9|455.9|460|456|459.02|455.02|18
1610379480000|2021-01-11 15:38:00|459.99|455.99|460.39|456.39|460.58|456.58|459.99|455.99|20
1610379490000|2021-01-11 15:38:10|460.55|456.55|461.5|457.5|461.58|457.58|460.45|456.45|20
1610379500000|2021-01-11 15:38:20|461.79|457.79|461.1|457.1|461.92|457.92|461.1|457.1|21
1610379510000|2021-01-11 15:38:30|460.49|456.49|461.01|457.01|461.13|457.13|460.09|456.09|25
1610379520000|2021-01-11 15:38:40|461|457|459.83|455.83|461|457|459.82|455.82|32
1610379530000|2021-01-11 15:38:50|459.82|455.82|460.52|456.52|460.91|456.91|459.64|455.64|31
1610379540000|2021-01-11 15:39:00|460.62|456.62|460.45|456.45|460.74|456.74|460.16|456.16|21
1610379550000|2021-01-11 15:39:10|460.4|456.4|459.27|455.27|460.4|456.4|459.18|455.18|15
1610379560000|2021-01-11 15:39:20|459.1|455.1|460.02|456.02|460.04|456.04|459.1|455.1|25
1610379570000|2021-01-11 15:39:30|460.07|456.07|460.45|456.45|460.45|456.45|459.44|455.44|32
1610379580000|2021-01-11 15:39:40|460.46|456.46|459.21|455.21|460.66|456.66|459.21|455.21|23
1610379590000|2021-01-11 15:39:50|459.08|455.08|458.93|454.93|459.98|455.98|458.86|454.86|31
1610379600000|2021-01-11 15:40:00|458.9|454.9|458.81|454.81|458.91|454.91|458.59|454.59|17
1610379610000|2021-01-11 15:40:10|458.82|454.82|458.55|454.55|458.99|454.99|458.4|454.4|22
1610379620000|2021-01-11 15:40:20|458.63|454.63|457.97|453.97|459.36|455.36|457.97|453.97|20
1610379630000|2021-01-11 15:40:30|457.89|453.89|456.82|452.82|457.89|453.89|456.82|452.82|6
1610379640000|2021-01-11 15:40:40|456.83|452.83|455.38|451.38|456.99|452.99|455.38|451.38|21
1610379650000|2021-01-11 15:40:50|455.37|451.37|456.87|452.87|456.97|452.97|455.02|451.02|27
1610379660000|2021-01-11 15:41:00|456.95|452.95|457.12|453.12|457.56|453.56|456.75|452.75|19
1610379670000|2021-01-11 15:41:10|457.09|453.09|455.45|451.45|457.09|453.09|455.45|451.45|23
1610379680000|2021-01-11 15:41:20|455.43|451.43|454.24|450.24|455.43|451.43|454.24|450.24|19
1610379690000|2021-01-11 15:41:30|454.34|450.34|455.81|451.81|455.81|451.81|454.34|450.34|23
1610379700000|2021-01-11 15:41:40|455.7|451.7|455.19|451.19|455.7|451.7|454.94|450.94|11
1610379710000|2021-01-11 15:41:50|455.03|451.03|453.32|449.32|455.03|451.03|453.32|449.32|22
1610379720000|2021-01-11 15:42:00|453.31|449.31|454.59|450.59|454.59|450.59|453.28|449.28|28
1610379730000|2021-01-11 15:42:10|454.6|450.6|455.38|451.38|455.59|451.59|454.6|450.6|24
1610379740000|2021-01-11 15:42:20|455.26|451.26|454.05|450.05|455.26|451.26|453.79|449.79|25
1610379750000|2021-01-11 15:42:30|453.65|449.65|455.28|451.28|455.58|451.58|453.49|449.49|18
1610379760000|2021-01-11 15:42:40|455.21|451.21|454.58|450.58|455.21|451.21|454.31|450.31|17
1610379770000|2021-01-11 15:42:50|454.5|450.5|454.11|450.11|454.65|450.65|454.06|450.06|17
1610379780000|2021-01-11 15:43:00|454.1|450.1|453.71|449.71|454.1|450.1|453.52|449.52|16
1610379790000|2021-01-11 15:43:10|453.7|449.7|452.27|448.27|453.7|449.7|452.27|448.27|15
1610379800000|2021-01-11 15:43:20|452.01|448.01|451.32|447.32|452.34|448.34|451.32|447.32|18
1610379810000|2021-01-11 15:43:30|451.29|447.29|451.42|447.42|452.03|448.03|450.73|446.73|26
1610379820000|2021-01-11 15:43:40|451.52|447.52|450.53|446.53|451.58|447.58|450.53|446.53|24
1610379830000|2021-01-11 15:43:50|450.31|446.31|450.42|446.42|450.42|446.42|448.93|444.93|22
1610379840000|2021-01-11 15:44:00|450.41|446.41|451.84|447.84|451.95|447.95|450.41|446.41|26
1610379850000|2021-01-11 15:44:10|451.94|447.94|450.94|446.94|452.2|448.2|450.93|446.93|20
1610379860000|2021-01-11 15:44:20|451.04|447.04|451.64|447.64|451.96|447.96|451.04|447.04|25
1610379870000|2021-01-11 15:44:30|451.73|447.73|453.28|449.28|453.81|449.81|451.73|447.73|23
1610379880000|2021-01-11 15:44:40|453.39|449.39|454.04|450.04|454.11|450.11|453.25|449.25|14
1610379890000|2021-01-11 15:44:50|454.09|450.09|455.2|451.2|455.35|451.35|454.09|450.09|21
1610379900000|2021-01-11 15:45:00|455.14|451.14|455.54|451.54|455.62|451.62|454.6|450.6|22
1610379910000|2021-01-11 15:45:10|455.62|451.62|456.47|452.47|456.47|452.47|455.62|451.62|17
1610379920000|2021-01-11 15:45:20|456.44|452.44|457.02|453.02|457.14|453.14|456.44|452.44|21
1610379930000|2021-01-11 15:45:30|456.92|452.92|458.23|454.23|458.23|454.23|456.92|452.92|24
1610379940000|2021-01-11 15:45:40|458.25|454.25|458.27|454.27|458.65|454.65|458.25|454.25|17
1610379950000|2021-01-11 15:45:50|458.23|454.23|457.63|453.63|458.54|454.54|457.63|453.63|26
1610379960000|2021-01-11 15:46:00|457.62|453.62|457.49|453.49|457.74|453.74|457.44|453.44|16
1610379970000|2021-01-11 15:46:10|457.38|453.38|455.54|451.54|457.38|453.38|455.54|451.54|19
1610379980000|2021-01-11 15:46:20|455.39|451.39|453.39|449.39|455.39|451.39|453.25|449.25|25
1610379990000|2021-01-11 15:46:30|453.41|449.41|453.15|449.15|454.76|450.76|453.15|449.15|22
1610380000000|2021-01-11 15:46:40|453.14|449.14|452.97|448.97|454.07|450.07|452.97|448.97|20
1610380010000|2021-01-11 15:46:50|453.57|449.57|452.69|448.69|453.57|449.57|452.69|448.69|10
1610380020000|2021-01-11 15:47:00|452.15|448.15|452.15|448.15|452.15|448.15|452.15|448.15|1
1610380030000|2021-01-11 15:47:10|451.23|447.23|449.75|445.75|451.23|447.23|449.73|445.73|9
1610380040000|2021-01-11 15:47:20|449.87|445.87|449.65|445.65|450.17|446.17|449.19|445.19|27
1610380050000|2021-01-11 15:47:30|449.66|445.66|448.9|444.9|449.77|445.77|448.9|444.9|18
1610380060000|2021-01-11 15:47:40|449|445|451.02|447.02|451.14|447.14|449|445|31
1610380070000|2021-01-11 15:47:50|451.18|447.18|450.42|446.42|451.18|447.18|449.82|445.82|23
1610380080000|2021-01-11 15:48:00|450.2|446.2|451.45|447.45|451.45|447.45|449.36|445.36|25
1610380090000|2021-01-11 15:48:10|451.38|447.38|451.02|447.02|451.39|447.39|450.28|446.28|20
1610380100000|2021-01-11 15:48:20|450.95|446.95|450.97|446.97|452.16|448.16|450.95|446.95|25
1610380110000|2021-01-11 15:48:30|450.89|446.89|449.97|445.97|450.96|446.96|449.97|445.97|22
1610380120000|2021-01-11 15:48:40|449.5|445.5|451.35|447.35|451.35|447.35|449.48|445.48|29
1610380130000|2021-01-11 15:48:50|451.4|447.4|450.48|446.48|451.41|447.41|450.43|446.43|22
1610380140000|2021-01-11 15:49:00|450.49|446.49|449.57|445.57|450.63|446.63|449.57|445.57|16
1610380150000|2021-01-11 15:49:10|449.37|445.37|448.11|444.11|449.44|445.44|448.11|444.11|22
1610380160000|2021-01-11 15:49:20|447.91|443.91|447.75|443.75|448.52|444.52|447.58|443.58|28
1610380170000|2021-01-11 15:49:30|447.85|443.85|448.95|444.95|449.02|445.02|447.85|443.85|30
1610380180000|2021-01-11 15:49:40|448.85|444.85|448.24|444.24|448.86|444.86|448.24|444.24|23
1610380190000|2021-01-11 15:49:50|448.21|444.21|447.63|443.63|448.21|444.21|447.63|443.63|13
1610380200000|2021-01-11 15:50:00|447.62|443.62|448.72|444.72|448.72|444.72|447.42|443.42|18
1610380210000|2021-01-11 15:50:10|448.71|444.71|449.59|445.59|449.6|445.6|448.71|444.71|13
1610380220000|2021-01-11 15:50:20|449.58|445.58|451.35|447.35|451.46|447.46|449.58|445.58|27
1610380230000|2021-01-11 15:50:30|451.27|447.27|449.95|445.95|451.62|447.62|449.95|445.95|21
1610380240000|2021-01-11 15:50:40|449.93|445.93|451.44|447.44|451.51|447.51|449.88|445.88|26
1610380250000|2021-01-11 15:50:50|451.5|447.5|450.08|446.08|451.57|447.57|450.08|446.08|11
1610380260000|2021-01-11 15:51:00|449.98|445.98|449.61|445.61|449.98|445.98|449.61|445.61|14
1610380270000|2021-01-11 15:51:10|449.46|445.46|448.26|444.26|449.46|445.46|448.26|444.26|19
1610380280000|2021-01-11 15:51:20|448.16|444.16|447.34|443.34|448.67|444.67|447.34|443.34|23
1610380290000|2021-01-11 15:51:30|446.75|442.75|447.01|443.01|447.54|443.54|446.48|442.48|29
1610380300000|2021-01-11 15:51:40|447.11|443.11|449.08|445.08|449.08|445.08|447.05|443.05|20
1610380310000|2021-01-11 15:51:50|449.02|445.02|448.27|444.27|449.03|445.03|448.27|444.27|28
1610380320000|2021-01-11 15:52:00|448.37|444.37|449.23|445.23|449.31|445.31|448.37|444.37|16
1610380330000|2021-01-11 15:52:10|449.07|445.07|449.71|445.71|449.71|445.71|448.74|444.74|18
1610380340000|2021-01-11 15:52:20|449.9|445.9|451.25|447.25|451.36|447.36|449.9|445.9|25
1610380350000|2021-01-11 15:52:30|451.2|447.2|451.32|447.32|451.71|447.71|450.84|446.84|23
1610380360000|2021-01-11 15:52:40|451.2|447.2|451.54|447.54|451.96|447.96|451.2|447.2|26
1610380370000|2021-01-11 15:52:50|451.47|447.47|451.91|447.91|452.15|448.15|451.47|447.47|20
1610380380000|2021-01-11 15:53:00|452.09|448.09|450.18|446.18|452.09|448.09|449.99|445.99|25
1610380390000|2021-01-11 15:53:10|450.28|446.28|451.02|447.02|451.02|447.02|450.18|446.18|20
1610380400000|2021-01-11 15:53:20|451.26|447.26|450.65|446.65|451.45|447.45|450.57|446.57|21
1610380410000|2021-01-11 15:53:30|450.66|446.66|450.49|446.49|450.68|446.68|449.89|445.89|20
1610380420000|2021-01-11 15:53:40|450.48|446.48|451.94|447.94|452.03|448.03|450.48|446.48|31
1610380430000|2021-01-11 15:53:50|451.93|447.93|452.01|448.01|452.25|448.25|451.86|447.86|22
1610380440000|2021-01-11 15:54:00|451.92|447.92|453.25|449.25|453.26|449.26|451.88|447.88|25
1610380450000|2021-01-11 15:54:10|453.38|449.38|454.29|450.29|454.39|450.39|453.33|449.33|27
1610380460000|2021-01-11 15:54:20|454.07|450.07|454.15|450.15|454.38|450.38|454.07|450.07|19
1610380470000|2021-01-11 15:54:30|454.29|450.29|454.71|450.71|454.84|450.84|454.22|450.22|20
1610380480000|2021-01-11 15:54:40|454.77|450.77|454.94|450.94|455.18|451.18|454.77|450.77|15
1610380490000|2021-01-11 15:54:50|454.89|450.89|455.09|451.09|455.09|451.09|454.67|450.67|12
1610380500000|2021-01-11 15:55:00|455.16|451.16|455.78|451.78|455.86|451.86|455.16|451.16|20
1610380510000|2021-01-11 15:55:10|455.92|451.92|456.99|452.99|457.3|453.3|455.92|451.92|24
1610380520000|2021-01-11 15:55:20|457|453|455.06|451.06|457.17|453.17|455.06|451.06|30
1610380530000|2021-01-11 15:55:30|455.07|451.07|454.42|450.42|455.57|451.57|454.42|450.42|18
1610380540000|2021-01-11 15:55:40|454.26|450.26|452.51|448.51|454.26|450.26|452.51|448.51|24
1610380550000|2021-01-11 15:55:50|453.16|449.16|453.17|449.17|453.37|449.37|452.01|448.01|29
1610380560000|2021-01-11 15:56:00|453.36|449.36|453.63|449.63|453.78|449.78|453.26|449.26|30
1610380570000|2021-01-11 15:56:10|453.49|449.49|452.93|448.93|453.49|449.49|452.93|448.93|22
1610380580000|2021-01-11 15:56:20|452.92|448.92|450.83|446.83|453.35|449.35|450.83|446.83|28
1610380590000|2021-01-11 15:56:30|450.84|446.84|451.25|447.25|451.53|447.53|450.61|446.61|22
1610380600000|2021-01-11 15:56:40|451.16|447.16|451.88|447.88|451.88|447.88|450.5|446.5|29
1610380610000|2021-01-11 15:56:50|451.89|447.89|450.92|446.92|452.55|448.55|450.92|446.92|29
1610380620000|2021-01-11 15:57:00|450.48|446.48|451.01|447.01|451.47|447.47|450|446|26
1610380630000|2021-01-11 15:57:10|450.88|446.88|449.74|445.74|450.88|446.88|449.71|445.71|20
1610380640000|2021-01-11 15:57:20|449.76|445.76|449.35|445.35|450.03|446.03|449.35|445.35|16
1610380650000|2021-01-11 15:57:30|449.32|445.32|448.92|444.92|449.32|445.32|448.66|444.66|23
1610380660000|2021-01-11 15:57:40|448.8|444.8|448.3|444.3|448.8|444.8|447.77|443.77|29
1610380670000|2021-01-11 15:57:50|448.29|444.29|448.43|444.43|448.44|444.44|447.43|443.43|28
1610380680000|2021-01-11 15:58:00|448.53|444.53|450.13|446.13|450.47|446.47|448.53|444.53|30
1610380690000|2021-01-11 15:58:10|450.12|446.12|449|445|450.46|446.46|449|445|25
1610380700000|2021-01-11 15:58:20|448.94|444.94|448.72|444.72|449.05|445.05|447.83|443.83|29
1610380710000|2021-01-11 15:58:30|448.58|444.58|448.07|444.07|448.66|444.66|447.47|443.47|32
1610380720000|2021-01-11 15:58:40|448.08|444.08|448.03|444.03|448.08|444.08|447.48|443.48|21
1610380730000|2021-01-11 15:58:50|448.02|444.02|448.42|444.42|449.47|445.47|448.02|444.02|34
1610380740000|2021-01-11 15:59:00|448.4|444.4|446.84|442.84|448.4|444.4|446.77|442.77|28
1610380750000|2021-01-11 15:59:10|446.83|442.83|445.33|441.33|446.83|442.83|444.15|440.15|21
1610380760000|2021-01-11 15:59:20|444.37|440.37|444.77|440.77|445.32|441.32|444.11|440.11|26
1610380770000|2021-01-11 15:59:30|445.06|441.06|444.48|440.48|445.06|441.06|443.76|439.76|29
1610380780000|2021-01-11 15:59:40|444.68|440.68|443.72|439.72|444.8|440.8|443.72|439.72|18
1610380790000|2021-01-11 15:59:50|443.83|439.83|443.27|439.27|445.89|441.89|443.27|439.27|26
1610380800000|2021-01-11 16:00:00|443.13|439.13|441.77|437.77|443.13|439.13|441.77|437.77|19
1610380810000|2021-01-11 16:00:10|442.11|438.11|444.59|440.59|444.59|440.59|441.67|437.67|30
1610380820000|2021-01-11 16:00:20|444.6|440.6|442.96|438.96|444.72|440.72|442.96|438.96|21
1610380830000|2021-01-11 16:00:30|442.85|438.85|440.32|436.32|442.85|438.85|440.32|436.32|19
1610380840000|2021-01-11 16:00:40|440.31|436.31|438.4|434.4|440.31|436.31|438.4|434.4|23
1610380850000|2021-01-11 16:00:50|438.39|434.39|438.03|434.03|438.94|434.94|437.81|433.81|26
1610380860000|2021-01-11 16:01:00|438.02|434.02|435.8|431.8|438.02|434.02|435.43|431.43|29
1610380870000|2021-01-11 16:01:10|435.68|431.68|434.09|430.09|435.68|431.68|434|430|26
1610380880000|2021-01-11 16:01:20|434.24|430.24|437.21|433.21|437.21|433.21|434.24|430.24|29
1610380890000|2021-01-11 16:01:30|436.92|432.92|435.74|431.74|437.34|433.34|434.8|430.8|18
1610380900000|2021-01-11 16:01:40|435.58|431.58|434.09|430.09|435.58|431.58|433.87|429.87|28
1610380910000|2021-01-11 16:01:50|433.9|429.9|433.08|429.08|434.05|430.05|433.08|429.08|23
1610380920000|2021-01-11 16:02:00|433.07|429.07|434.82|430.82|434.82|430.82|432.96|428.96|22
1610380930000|2021-01-11 16:02:10|434.87|430.87|432.2|428.2|434.88|430.88|432.2|428.2|17
1610380940000|2021-01-11 16:02:20|431.93|427.93|430.62|426.62|431.93|427.93|430.12|426.12|18
1610380950000|2021-01-11 16:02:30|430.6|426.6|429.72|425.72|430.67|426.67|429.71|425.71|17
1610380960000|2021-01-11 16:02:40|429.82|425.82|427.8|423.8|429.82|425.82|427.68|423.68|12
1610380970000|2021-01-11 16:02:50|427.79|423.79|425.96|421.96|427.79|423.79|425.96|421.96|18
1610380980000|2021-01-11 16:03:00|425.68|421.68|423.22|419.22|425.68|421.68|423.22|419.22|14
1610380990000|2021-01-11 16:03:10|423.12|419.12|420.76|416.76|423.12|419.12|420.74|416.74|11
1610381000000|2021-01-11 16:03:20|420.44|416.44|425.49|421.49|425.98|421.98|420.44|416.44|31
1610381010000|2021-01-11 16:03:30|425.41|421.41|428.55|424.55|428.55|424.55|425.41|421.41|21
1610381020000|2021-01-11 16:03:40|428.78|424.78|427.82|423.82|428.78|424.78|427.44|423.44|17
1610381030000|2021-01-11 16:03:50|428.31|424.31|429.37|425.37|429.85|425.85|428.31|424.31|19
1610381040000|2021-01-11 16:04:00|429.44|425.44|430.38|426.38|430.44|426.44|429.44|425.44|18
1610381050000|2021-01-11 16:04:10|430.56|426.56|431.38|427.38|431.69|427.69|430.2|426.2|22
1610381060000|2021-01-11 16:04:20|431.41|427.41|432.21|428.21|432.21|428.21|431.24|427.24|16
1610381070000|2021-01-11 16:04:30|432.27|428.27|435.57|431.57|435.57|431.57|432.27|428.27|19
1610381080000|2021-01-11 16:04:40|435.08|431.08|435.11|431.11|435.22|431.22|435.08|431.08|4
1610381090000|2021-01-11 16:04:50|435.28|431.28|438.23|434.23|438.23|434.23|435.28|431.28|17
1610381100000|2021-01-11 16:05:00|438.26|434.26|440.02|436.02|440.02|436.02|438.26|434.26|19
1610381110000|2021-01-11 16:05:10|440.22|436.22|440.76|436.76|440.76|436.76|439.03|435.03|27
1610381120000|2021-01-11 16:05:20|440.91|436.91|439.71|435.71|440.92|436.92|439.7|435.7|25
1610381130000|2021-01-11 16:05:30|439.72|435.72|439.35|435.35|439.97|435.97|439.29|435.29|17
1610381140000|2021-01-11 16:05:40|439.29|435.29|437.36|433.36|439.29|435.29|437.36|433.36|21
1610381150000|2021-01-11 16:05:50|437.15|433.15|437|433|438.22|434.22|436.64|432.64|24
1610381160000|2021-01-11 16:06:00|437.07|433.07|435.91|431.91|437.08|433.08|435.91|431.91|22
1610381170000|2021-01-11 16:06:10|435.6|431.6|435.69|431.69|436.16|432.16|435.4|431.4|16
1610381180000|2021-01-11 16:06:20|435.11|431.11|433.27|429.27|435.11|431.11|432.46|428.46|12
1610381190000|2021-01-11 16:06:30|433.41|429.41|433.03|429.03|433.42|429.42|431.92|427.92|17
1610381200000|2021-01-11 16:06:40|432.83|428.83|432.24|428.24|433.13|429.13|431.7|427.7|28
1610381210000|2021-01-11 16:06:50|432.05|428.05|430.52|426.52|432.28|428.28|430.52|426.52|24
1610381220000|2021-01-11 16:07:00|430.51|426.51|433.18|429.18|433.18|429.18|430.36|426.36|24
1610381230000|2021-01-11 16:07:10|433.25|429.25|431.46|427.46|433.35|429.35|431.41|427.41|20
1610381240000|2021-01-11 16:07:20|431.22|427.22|431.82|427.82|433.57|429.57|431.22|427.22|27
1610381250000|2021-01-11 16:07:30|431.81|427.81|429.26|425.26|431.81|427.81|429.26|425.26|28
1610381260000|2021-01-11 16:07:40|429.45|425.45|430.81|426.81|430.96|426.96|429.25|425.25|20
1610381270000|2021-01-11 16:07:50|430.8|426.8|429.73|425.73|430.8|426.8|429.39|425.39|26
1610381280000|2021-01-11 16:08:00|429.53|425.53|428.54|424.54|429.6|425.6|428.41|424.41|20
1610381290000|2021-01-11 16:08:10|428.45|424.45|431.97|427.97|431.98|427.98|428.45|424.45|30
1610381300000|2021-01-11 16:08:20|431.98|427.98|432.15|428.15|433.31|429.31|431.98|427.98|28
1610381310000|2021-01-11 16:08:30|431.93|427.93|431.05|427.05|433.15|429.15|431.05|427.05|27
1610381320000|2021-01-11 16:08:40|431.31|427.31|431.85|427.85|432.19|428.19|431.31|427.31|23
1610381330000|2021-01-11 16:08:50|432.27|428.27|431.95|427.95|432.28|428.28|431.62|427.62|24
1610381340000|2021-01-11 16:09:00|431.84|427.84|430.06|426.06|431.84|427.84|430.04|426.04|29
1610381350000|2021-01-11 16:09:10|430|426|429.74|425.74|430.64|426.64|429.74|425.74|22
1610381360000|2021-01-11 16:09:20|429.73|425.73|428.06|424.06|429.73|425.73|428.06|424.06|26
1610381370000|2021-01-11 16:09:30|428.05|424.05|429.42|425.42|429.43|425.43|427.05|423.05|29
1610381380000|2021-01-11 16:09:40|430.3|426.3|429.09|425.09|430.3|426.3|429.09|425.09|15
1610381390000|2021-01-11 16:09:50|429.14|425.14|428.15|424.15|429.4|425.4|428.15|424.15|26
1610381400000|2021-01-11 16:10:00|428.16|424.16|429.39|425.39|429.98|425.98|428.16|424.16|28
1610381410000|2021-01-11 16:10:10|429.49|425.49|430|426|430.46|426.46|429.49|425.49|21
1610381420000|2021-01-11 16:10:20|430.06|426.06|431.23|427.23|431.38|427.38|430.06|426.06|20
1610381430000|2021-01-11 16:10:30|431.2|427.2|432.28|428.28|432.28|428.28|431.12|427.12|20
1610381440000|2021-01-11 16:10:40|432.4|428.4|431.19|427.19|432.4|428.4|431.19|427.19|18
1610381450000|2021-01-11 16:10:50|431.18|427.18|432.59|428.59|432.84|428.84|431.04|427.04|28
1610381460000|2021-01-11 16:11:00|432.58|428.58|431.3|427.3|432.58|428.58|431.02|427.02|29
1610381470000|2021-01-11 16:11:10|431.21|427.21|430.96|426.96|431.34|427.34|429.76|425.76|29
1610381480000|2021-01-11 16:11:20|430.95|426.95|430.82|426.82|431.05|427.05|430.46|426.46|25
1610381490000|2021-01-11 16:11:30|431.3|427.3|429.05|425.05|431.38|427.38|429.05|425.05|30
1610381500000|2021-01-11 16:11:40|429.04|425.04|429.19|425.19|429.19|425.19|428.48|424.48|28
1610381510000|2021-01-11 16:11:50|429.18|425.18|429.38|425.38|430.56|426.56|429.02|425.02|32
1610381520000|2021-01-11 16:12:00|429.34|425.34|428.86|424.86|429.34|425.34|427.93|423.93|27
1610381530000|2021-01-11 16:12:10|428.94|424.94|427.78|423.78|429.06|425.06|427.47|423.47|24
1610381540000|2021-01-11 16:12:20|427.49|423.49|427.13|423.13|427.98|423.98|427.13|423.13|27
1610381550000|2021-01-11 16:12:30|426.88|422.88|425.16|421.16|426.88|422.88|425.16|421.16|26
1610381560000|2021-01-11 16:12:40|424.87|420.87|423.7|419.7|424.87|420.87|423.7|419.7|16
1610381570000|2021-01-11 16:12:50|423.59|419.59|422.48|418.48|423.59|419.59|422.18|418.18|10
1610381580000|2021-01-11 16:13:00|423.44|419.44|423.24|419.24|423.86|419.86|423.24|419.24|13
1610381590000|2021-01-11 16:13:10|422.93|418.93|420.57|416.57|422.93|418.93|420.57|416.57|15
1610381600000|2021-01-11 16:13:20|420.5|416.5|420.13|416.13|420.5|416.5|420.13|416.13|8
1610381610000|2021-01-11 16:13:30|420.15|416.15|424.97|420.97|424.97|420.97|420.15|416.15|28
1610381620000|2021-01-11 16:13:40|424.74|420.74|425.78|421.78|427.03|423.03|424.67|420.67|23
1610381630000|2021-01-11 16:13:50|425.69|421.69|422.2|418.2|425.69|421.69|422.2|418.2|33
1610381640000|2021-01-11 16:14:00|422.21|418.21|425.39|421.39|425.52|421.52|422.21|418.21|26
1610381650000|2021-01-11 16:14:10|425.41|421.41|425.41|421.41|425.95|421.95|424.9|420.9|23
1610381660000|2021-01-11 16:14:20|425.47|421.47|424.45|420.45|425.56|421.56|424.39|420.39|13
1610381670000|2021-01-11 16:14:30|424.64|420.64|422.24|418.24|424.64|420.64|422.24|418.24|26
1610381680000|2021-01-11 16:14:40|422.14|418.14|423.2|419.2|423.38|419.38|421.46|417.46|28
1610381690000|2021-01-11 16:14:50|423.25|419.25|421.22|417.22|423.25|419.25|421.22|417.22|17
1610381700000|2021-01-11 16:15:00|421.21|417.21|422.99|418.99|422.99|418.99|420.55|416.55|19
1610381710000|2021-01-11 16:15:10|423.18|419.18|424.93|420.93|424.93|420.93|423.18|419.18|18
1610381720000|2021-01-11 16:15:20|424.99|420.99|426.56|422.56|426.75|422.75|424.99|420.99|17
1610381730000|2021-01-11 16:15:30|426.55|422.55|423.64|419.64|426.55|422.55|423.64|419.64|30
1610381740000|2021-01-11 16:15:40|424.58|420.58|422.39|418.39|424.78|420.78|422.02|418.02|30
1610381750000|2021-01-11 16:15:50|422.42|418.42|423.5|419.5|424.54|420.54|422.42|418.42|27
1610381760000|2021-01-11 16:16:00|423.78|419.78|423.11|419.11|424.09|420.09|422.59|418.59|17
1610381770000|2021-01-11 16:16:10|422.5|418.5|423.29|419.29|423.35|419.35|422.5|418.5|14
1610381780000|2021-01-11 16:16:20|423.55|419.55|424.16|420.16|424.28|420.28|422.73|418.73|26
1610381790000|2021-01-11 16:16:30|423.95|419.95|423.28|419.28|424.76|420.76|423.28|419.28|18
1610381800000|2021-01-11 16:16:40|423.47|419.47|422.29|418.29|423.56|419.56|422.29|418.29|24
1610381810000|2021-01-11 16:16:50|422.24|418.24|421.24|417.24|422.24|418.24|420.52|416.52|30
1610381820000|2021-01-11 16:17:00|421.17|417.17|421.05|417.05|421.74|417.74|421.03|417.03|23
1610381830000|2021-01-11 16:17:10|421.52|417.52|421|417|421.52|417.52|420.52|416.52|27
1610381840000|2021-01-11 16:17:20|420.99|416.99|420.08|416.08|421.1|417.1|420.08|416.08|27
1610381850000|2021-01-11 16:17:30|420.02|416.02|420.16|416.16|420.39|416.39|419.66|415.66|14
1610381860000|2021-01-11 16:17:40|420.15|416.15|419.69|415.69|420.15|416.15|419.69|415.69|16
1610381870000|2021-01-11 16:17:50|419.59|415.59|418.72|414.72|419.69|415.69|418.72|414.72|24
1610381880000|2021-01-11 16:18:00|418.46|414.46|416.51|412.51|418.46|414.46|416.51|412.51|12
1610381890000|2021-01-11 16:18:10|415.94|411.94|416.51|412.51|416.51|412.51|415.94|411.94|2
1610381900000|2021-01-11 16:18:20|415.58|411.58|415.35|411.35|415.58|411.58|415.1|411.1|5
1610381910000|2021-01-11 16:18:30|415.34|411.34|414.44|410.44|415.34|411.34|414.44|410.44|10
1610381920000|2021-01-11 16:18:40|414.29|410.29|412.12|408.12|414.29|410.29|412.12|408.12|3
1610381930000|2021-01-11 16:18:50|411.8|407.8|410.44|406.44|412.11|408.11|410.44|406.44|16
1610381940000|2021-01-11 16:19:00|410.43|406.43|413.37|409.37|413.37|409.37|410.25|406.25|25
1610381950000|2021-01-11 16:19:10|413.31|409.31|414.76|410.76|414.98|410.98|413.31|409.31|11
1610381960000|2021-01-11 16:19:20|414.89|410.89|417.91|413.91|417.91|413.91|414.89|410.89|21
1610381970000|2021-01-11 16:19:30|418.12|414.12|418.67|414.67|419.31|415.31|416.64|412.64|15
1610381980000|2021-01-11 16:19:40|418.59|414.59|418.03|414.03|418.59|414.59|415.31|411.31|25
1610381990000|2021-01-11 16:19:50|417.78|413.78|418.28|414.28|418.28|414.28|417.78|413.78|6
1610382000000|2021-01-11 16:20:00|419.28|415.28|418.88|414.88|419.28|415.28|418.88|414.88|9
1610382010000|2021-01-11 16:20:10|418.87|414.87|416.95|412.95|419.25|415.25|416.95|412.95|21
1610382020000|2021-01-11 16:20:20|416.93|412.93|415.95|411.95|416.93|412.93|414.73|410.73|30
1610382030000|2021-01-11 16:20:30|415.93|411.93|417.19|413.19|417.19|413.19|415.93|411.93|19
1610382040000|2021-01-11 16:20:40|417.2|413.2|417.91|413.91|417.91|413.91|417.2|413.2|15
1610382050000|2021-01-11 16:20:50|417.99|413.99|417.15|413.15|418.25|414.25|417.08|413.08|24
1610382060000|2021-01-11 16:21:00|417.13|413.13|418.18|414.18|418.65|414.65|416.67|412.67|28
1610382070000|2021-01-11 16:21:10|418.19|414.19|418.59|414.59|418.67|414.67|418.18|414.18|18
1610382080000|2021-01-11 16:21:20|418.6|414.6|420.08|416.08|420.08|416.08|418.6|414.6|9
1610382090000|2021-01-11 16:21:30|420.44|416.44|421.06|417.06|421.36|417.36|420.44|416.44|21
1610382100000|2021-01-11 16:21:40|421.12|417.12|422.45|418.45|422.45|418.45|420.51|416.51|20
1610382110000|2021-01-11 16:21:50|422.47|418.47|424.74|420.74|425.14|421.14|422.25|418.25|17
1610382120000|2021-01-11 16:22:00|424.83|420.83|424.54|420.54|425.13|421.13|423.74|419.74|19
1610382130000|2021-01-11 16:22:10|424.22|420.22|423.74|419.74|424.22|420.22|423.61|419.61|21
1610382140000|2021-01-11 16:22:20|423.84|419.84|421.09|417.09|423.85|419.85|421.09|417.09|29
1610382150000|2021-01-11 16:22:30|421.27|417.27|420.61|416.61|421.27|417.27|419.16|415.16|30
1610382160000|2021-01-11 16:22:40|420.66|416.66|420.58|416.58|420.66|416.66|420.21|416.21|19
1610382170000|2021-01-11 16:22:50|420.59|416.59|421.07|417.07|421.66|417.66|419.83|415.83|31
1610382180000|2021-01-11 16:23:00|421.08|417.08|423.28|419.28|423.4|419.4|421.08|417.08|19
1610382190000|2021-01-11 16:23:10|422.79|418.79|422.97|418.97|423.34|419.34|422.65|418.65|8
1610382200000|2021-01-11 16:23:20|422.85|418.85|423.81|419.81|424.43|420.43|422.85|418.85|25
1610382210000|2021-01-11 16:23:30|423.8|419.8|423.82|419.82|423.82|419.82|423.58|419.58|15
1610382220000|2021-01-11 16:23:40|424.39|420.39|425.92|421.92|425.92|421.92|424.39|420.39|21
1610382230000|2021-01-11 16:23:50|426.03|422.03|426.38|422.38|426.38|422.38|423.4|419.4|20
1610382240000|2021-01-11 16:24:00|426.51|422.51|427.05|423.05|427.05|423.05|426.02|422.02|21
1610382250000|2021-01-11 16:24:10|427|423|427.05|423.05|427.05|423.05|425.93|421.93|23
1610382260000|2021-01-11 16:24:20|426.96|422.96|428.57|424.57|428.57|424.57|426.91|422.91|20
1610382270000|2021-01-11 16:24:30|429.11|425.11|429.57|425.57|429.67|425.67|429.11|425.11|10
1610382280000|2021-01-11 16:24:40|429.67|425.67|430.35|426.35|430.78|426.78|429.67|425.67|14
1610382290000|2021-01-11 16:24:50|430.36|426.36|430.14|426.14|430.76|426.76|430.04|426.04|17
1610382300000|2021-01-11 16:25:00|430.04|426.04|429.42|425.42|430.04|426.04|429.28|425.28|16
1610382310000|2021-01-11 16:25:10|429.41|425.41|429.17|425.17|429.49|425.49|429.17|425.17|21
1610382320000|2021-01-11 16:25:20|429.12|425.12|429.84|425.84|429.99|425.99|428.87|424.87|22
1610382330000|2021-01-11 16:25:30|429.54|425.54|430.27|426.27|430.27|426.27|427.75|423.75|27
1610382340000|2021-01-11 16:25:40|430.79|426.79|432.52|428.52|432.62|428.62|430.5|426.5|21
1610382350000|2021-01-11 16:25:50|432.53|428.53|432.11|428.11|432.98|428.98|430.91|426.91|28
1610382360000|2021-01-11 16:26:00|432.33|428.33|432.67|428.67|433|429|431.86|427.86|27
1610382370000|2021-01-11 16:26:10|432.69|428.69|432.03|428.03|432.8|428.8|432.03|428.03|12
1610382380000|2021-01-11 16:26:20|431.24|427.24|429.8|425.8|431.24|427.24|429.55|425.55|12
1610382390000|2021-01-11 16:26:30|429.86|425.86|429.48|425.48|430.07|426.07|428.96|424.96|18
1610382400000|2021-01-11 16:26:40|429.37|425.37|432.15|428.15|432.15|428.15|429.03|425.03|27
1610382410000|2021-01-11 16:26:50|432.18|428.18|430.68|426.68|432.18|428.18|429.98|425.98|21
1610382420000|2021-01-11 16:27:00|430.71|426.71|428.84|424.84|430.71|426.71|428.83|424.83|24
1610382430000|2021-01-11 16:27:10|428.93|424.93|427.52|423.52|429.18|425.18|427.52|423.52|28
1610382440000|2021-01-11 16:27:20|427.74|423.74|427.39|423.39|427.8|423.8|427.07|423.07|32
1610382450000|2021-01-11 16:27:30|427.5|423.5|426.52|422.52|427.66|423.66|425.91|421.91|28
1610382460000|2021-01-11 16:27:40|426.37|422.37|426.96|422.96|426.96|422.96|426.23|422.23|27
1610382470000|2021-01-11 16:27:50|426.85|422.85|426.56|422.56|426.85|422.85|426.53|422.53|20
1610382480000|2021-01-11 16:28:00|426.51|422.51|424.94|420.94|426.51|422.51|424.94|420.94|18
1610382490000|2021-01-11 16:28:10|424.9|420.9|424.47|420.47|425.05|421.05|424.35|420.35|23
1610382500000|2021-01-11 16:28:20|424.46|420.46|423.38|419.38|424.46|420.46|423.38|419.38|19
1610382510000|2021-01-11 16:28:30|423.3|419.3|422.48|418.48|423.3|419.3|422.47|418.47|17
1610382520000|2021-01-11 16:28:40|422.77|418.77|423.71|419.71|423.71|419.71|422.77|418.77|18
1610382530000|2021-01-11 16:28:50|423.65|419.65|423.86|419.86|423.86|419.86|423.45|419.45|25
1610382540000|2021-01-11 16:29:00|423.81|419.81|422.71|418.71|423.81|419.81|422.71|418.71|17
1610382550000|2021-01-11 16:29:10|422.16|418.16|422.48|418.48|422.59|418.59|421.81|417.81|24
1610382560000|2021-01-11 16:29:20|422.47|418.47|421.88|417.88|422.47|418.47|421.88|417.88|13
1610382570000|2021-01-11 16:29:30|421.93|417.93|423.96|419.96|423.96|419.96|421.93|417.93|21
1610382580000|2021-01-11 16:29:40|424.25|420.25|424.59|420.59|424.78|420.78|424.11|420.11|17
1610382590000|2021-01-11 16:29:50|424.62|420.62|423.15|419.15|424.95|420.95|423.15|419.15|27
1610382600000|2021-01-11 16:30:00|423.27|419.27|422.41|418.41|423.27|419.27|422.3|418.3|20
1610382610000|2021-01-11 16:30:10|422.4|418.4|422.88|418.88|424.72|420.72|422.4|418.4|30
1610382620000|2021-01-11 16:30:20|422.27|418.27|424.29|420.29|424.29|420.29|422.21|418.21|22
1610382630000|2021-01-11 16:30:30|423.78|419.78|425.11|421.11|425.27|421.27|422.92|418.92|26
1610382640000|2021-01-11 16:30:40|424.54|420.54|424.59|420.59|424.87|420.87|423.48|419.48|24
1610382650000|2021-01-11 16:30:50|424.61|420.61|424.78|420.78|425.07|421.07|424.59|420.59|18
1610382660000|2021-01-11 16:31:00|424.77|420.77|423.38|419.38|424.77|420.77|423.38|419.38|17
1610382670000|2021-01-11 16:31:10|423.78|419.78|422.14|418.14|423.78|419.78|422.08|418.08|20
1610382680000|2021-01-11 16:31:20|422.1|418.1|421.56|417.56|422.37|418.37|421.56|417.56|12
1610382690000|2021-01-11 16:31:30|421.55|417.55|419.83|415.83|421.55|417.55|419.83|415.83|9
1610382700000|2021-01-11 16:31:40|419.42|415.42|419.13|415.13|420.12|416.12|419.13|415.13|20
1610382710000|2021-01-11 16:31:50|419.72|415.72|418.47|414.47|420.44|416.44|418.47|414.47|22
1610382720000|2021-01-11 16:32:00|419.07|415.07|417.23|413.23|419.88|415.88|417.23|413.23|21
1610382730000|2021-01-11 16:32:10|417.22|413.22|415.69|411.69|417.22|413.22|415.69|411.69|16
1610382740000|2021-01-11 16:32:20|415.26|411.26|417.63|413.63|418.25|414.25|415.26|411.26|20
1610382750000|2021-01-11 16:32:30|417.7|413.7|418.83|414.83|419.11|415.11|417.7|413.7|14
1610382760000|2021-01-11 16:32:40|418.89|414.89|417.86|413.86|419.04|415.04|417.86|413.86|28
1610382770000|2021-01-11 16:32:50|417.85|413.85|417.28|413.28|418.43|414.43|417.17|413.17|22
1610382780000|2021-01-11 16:33:00|417.18|413.18|416.02|412.02|417.18|413.18|415.56|411.56|14
1610382790000|2021-01-11 16:33:10|416.01|412.01|415.43|411.43|416.01|412.01|414.88|410.88|14
1610382800000|2021-01-11 16:33:20|416.11|412.11|415.91|411.91|416.16|412.16|415.61|411.61|15
1610382810000|2021-01-11 16:33:30|415.79|411.79|413.86|409.86|415.79|411.79|413.86|409.86|12
1610382820000|2021-01-11 16:33:40|414.32|410.32|413.69|409.69|415.19|411.19|413.69|409.69|18
1610382830000|2021-01-11 16:33:50|413.68|409.68|411.82|407.82|413.68|409.68|411.72|407.72|23
1610382840000|2021-01-11 16:34:00|411.72|407.72|410.36|406.36|411.72|407.72|410.36|406.36|9
1610382850000|2021-01-11 16:34:10|410.48|406.48|413.66|409.66|413.89|409.89|410.48|406.48|29
1610382860000|2021-01-11 16:34:20|414.19|410.19|414.6|410.6|415.41|411.41|414.19|410.19|19
1610382870000|2021-01-11 16:34:30|414.54|410.54|414.17|410.17|415.09|411.09|414.08|410.08|25
1610382880000|2021-01-11 16:34:40|414.08|410.08|412.41|408.41|414.66|410.66|412.41|408.41|25
1610382890000|2021-01-11 16:34:50|412.26|408.26|411.71|407.71|412.26|408.26|410.97|406.97|25
1610382900000|2021-01-11 16:35:00|411.51|407.51|409.94|405.94|411.51|407.51|409.93|405.93|15
1610382910000|2021-01-11 16:35:10|409.75|405.75|409.53|405.53|410.55|406.55|409.53|405.53|17
1610382920000|2021-01-11 16:35:20|409.52|405.52|409.27|405.27|410.34|406.34|409.27|405.27|20
1610382930000|2021-01-11 16:35:30|408.8|404.8|408.67|404.67|408.8|404.8|408.67|404.67|3
1610382940000|2021-01-11 16:35:40|408.79|404.79|408.91|404.91|409.11|405.11|408.42|404.42|18
1610382950000|2021-01-11 16:35:50|408.85|404.85|408.35|404.35|408.85|404.85|408.35|404.35|15
1610382960000|2021-01-11 16:36:00|408.28|404.28|406.35|402.35|408.28|404.28|406.35|402.35|18
1610382970000|2021-01-11 16:36:10|406.36|402.36|406.99|402.99|406.99|402.99|406.24|402.24|23
1610382980000|2021-01-11 16:36:20|407.33|403.33|410.21|406.21|410.21|406.21|406.9|402.9|30
1610382990000|2021-01-11 16:36:30|409.78|405.78|407.79|403.79|410.21|406.21|407.32|403.32|28
1610383000000|2021-01-11 16:36:40|407.31|403.31|407.52|403.52|408|404|407.26|403.26|19
1610383010000|2021-01-11 16:36:50|407.32|403.32|406.53|402.53|407.32|403.32|406.43|402.43|20
1610383020000|2021-01-11 16:37:00|406.43|402.43|406.44|402.44|406.44|402.44|405.84|401.84|21
1610383030000|2021-01-11 16:37:10|406.62|402.62|407.57|403.57|408.04|404.04|406.62|402.62|29
1610383040000|2021-01-11 16:37:20|407.62|403.62|407.43|403.43|407.79|403.79|407|403|24
1610383050000|2021-01-11 16:37:30|407.4|403.4|406.58|402.58|407.4|403.4|406.42|402.42|19
1610383060000|2021-01-11 16:37:40|406.57|402.57|406.21|402.21|406.63|402.63|406.19|402.19|16
1610383070000|2021-01-11 16:37:50|406.25|402.25|404.79|400.79|406.25|402.25|404.79|400.79|24
1610383080000|2021-01-11 16:38:00|404.74|400.74|403.71|399.71|404.74|400.74|403.49|399.49|12
1610383090000|2021-01-11 16:38:10|403.58|399.58|402.29|398.29|403.58|399.58|402.29|398.29|16
1610383100000|2021-01-11 16:38:20|402.02|398.02|403.69|399.69|404.16|400.16|401.78|397.78|25
1610383110000|2021-01-11 16:38:30|403.58|399.58|402.09|398.09|403.58|399.58|401.71|397.71|28
1610383120000|2021-01-11 16:38:40|402.14|398.14|401.29|397.29|402.27|398.27|401.29|397.29|29
1610383130000|2021-01-11 16:38:50|401.28|397.28|402.28|398.28|402.35|398.35|401.18|397.18|21
1610383140000|2021-01-11 16:39:00|402.39|398.39|405.29|401.29|405.71|401.71|402.39|398.39|20
1610383150000|2021-01-11 16:39:10|405.28|401.28|407.16|403.16|407.16|403.16|405.28|401.28|24
1610383160000|2021-01-11 16:39:20|407.2|403.2|407.02|403.02|408.77|404.77|406.53|402.53|23
1610383170000|2021-01-11 16:39:30|407.15|403.15|407.74|403.74|410|406|407.15|403.15|19
1610383180000|2021-01-11 16:39:40|408.86|404.86|408.58|404.58|408.86|404.86|406.62|402.62|27
1610383190000|2021-01-11 16:39:50|408.16|404.16|407.85|403.85|408.16|404.16|407.39|403.39|22
1610383200000|2021-01-11 16:40:00|407.74|403.74|404.15|400.15|407.74|403.74|404.15|400.15|27
1610383210000|2021-01-11 16:40:10|405.06|401.06|407.43|403.43|407.43|403.43|404.12|400.12|29
1610383220000|2021-01-11 16:40:20|407.52|403.52|408.13|404.13|408.93|404.93|407.38|403.38|19
1610383230000|2021-01-11 16:40:30|408.71|404.71|410.12|406.12|410.12|406.12|408.71|404.71|31
1610383240000|2021-01-11 16:40:40|410.13|406.13|409.47|405.47|410.13|406.13|408.65|404.65|14
1610383250000|2021-01-11 16:40:50|409.83|405.83|411.51|407.51|411.51|407.51|409.83|405.83|25
1610383260000|2021-01-11 16:41:00|411.65|407.65|411.77|407.77|411.99|407.99|411.65|407.65|7
1610383270000|2021-01-11 16:41:10|411.7|407.7|411.12|407.12|411.7|407.7|410.42|406.42|18
1610383280000|2021-01-11 16:41:20|411.24|407.24|413.57|409.57|413.57|409.57|411.24|407.24|17
1610383290000|2021-01-11 16:41:30|413.58|409.58|414.62|410.62|414.62|410.62|413.58|409.58|7
1610383300000|2021-01-11 16:41:40|414.89|410.89|413.92|409.92|415|411|413.65|409.65|25
1610383310000|2021-01-11 16:41:50|414.22|410.22|414.05|410.05|414.26|410.26|413.6|409.6|19
1610383320000|2021-01-11 16:42:00|414.22|410.22|414.04|410.04|415.6|411.6|413.94|409.94|26
1610383330000|2021-01-11 16:42:10|413.95|409.95|412.27|408.27|413.95|409.95|412.21|408.21|18
1610383340000|2021-01-11 16:42:20|412.68|408.68|413.33|409.33|414.42|410.42|412.68|408.68|20
1610383350000|2021-01-11 16:42:30|413.43|409.43|413.02|409.02|414.47|410.47|412.77|408.77|32
1610383360000|2021-01-11 16:42:40|412.92|408.92|412.53|408.53|413.02|409.02|412.53|408.53|18
1610383370000|2021-01-11 16:42:50|412.1|408.1|411.66|407.66|412.16|408.16|411.37|407.37|25
1610383380000|2021-01-11 16:43:00|411.65|407.65|409.81|405.81|411.65|407.65|409.81|405.81|30
1610383390000|2021-01-11 16:43:10|409.8|405.8|409.19|405.19|409.8|405.8|408.87|404.87|15
1610383400000|2021-01-11 16:43:20|409.18|405.18|409.78|405.78|409.8|405.8|408.97|404.97|19
1610383410000|2021-01-11 16:43:30|409.77|405.77|409.82|405.82|410.2|406.2|409.6|405.6|30
1610383420000|2021-01-11 16:43:40|409.8|405.8|410.27|406.27|410.63|406.63|409.57|405.57|23
1610383430000|2021-01-11 16:43:50|410.17|406.17|412.48|408.48|412.79|408.79|410.17|406.17|28
1610383440000|2021-01-11 16:44:00|412.4|408.4|410.99|406.99|412.4|408.4|410.66|406.66|24
1610383450000|2021-01-11 16:44:10|411.09|407.09|412.19|408.19|412.27|408.27|411.09|407.09|28
1610383460000|2021-01-11 16:44:20|412.14|408.14|412.57|408.57|413.27|409.27|412.13|408.13|16
1610383470000|2021-01-11 16:44:30|412.46|408.46|411.09|407.09|412.46|408.46|411.09|407.09|29
1610383480000|2021-01-11 16:44:40|411.15|407.15|410.38|406.38|411.15|407.15|410.24|406.24|18
1610383490000|2021-01-11 16:44:50|410.13|406.13|410.85|406.85|410.85|406.85|409.85|405.85|26
1610383500000|2021-01-11 16:45:00|411.02|407.02|412.36|408.36|412.52|408.52|411.02|407.02|19
1610383510000|2021-01-11 16:45:10|412.54|408.54|410.88|406.88|413.39|409.39|410.88|406.88|28
1610383520000|2021-01-11 16:45:20|410.93|406.93|412.11|408.11|412.11|408.11|410.64|406.64|23
1610383530000|2021-01-11 16:45:30|412.1|408.1|410.91|406.91|412.1|408.1|410.68|406.68|20
1610383540000|2021-01-11 16:45:40|411.03|407.03|410.08|406.08|411.05|407.05|410.08|406.08|14
1610383550000|2021-01-11 16:45:50|410.16|406.16|409.31|405.31|410.16|406.16|408.82|404.82|25
1610383560000|2021-01-11 16:46:00|409.4|405.4|408.63|404.63|409.62|405.62|408.49|404.49|14
1610383570000|2021-01-11 16:46:10|408.49|404.49|407.21|403.21|408.49|404.49|407.21|403.21|22
1610383580000|2021-01-11 16:46:20|407.07|403.07|408.32|404.32|408.41|404.41|407.07|403.07|18
1610383590000|2021-01-11 16:46:30|408.31|404.31|406.42|402.42|408.36|404.36|406.42|402.42|17
1610383600000|2021-01-11 16:46:40|406.33|402.33|406.31|402.31|406.33|402.33|406.31|402.31|2
1610383610000|2021-01-11 16:46:50|405.7|401.7|405.82|401.82|405.82|401.82|405.65|401.65|11
1610383620000|2021-01-11 16:47:00|405.75|401.75|406.53|402.53|406.69|402.69|405.68|401.68|14
1610383630000|2021-01-11 16:47:10|406.25|402.25|407.74|403.74|407.74|403.74|406.25|402.25|14
1610383640000|2021-01-11 16:47:20|407.93|403.93|408.23|404.23|408.34|404.34|407.93|403.93|14
1610383650000|2021-01-11 16:47:30|408.44|404.44|407.98|403.98|409.46|405.46|407.98|403.98|24
1610383660000|2021-01-11 16:47:40|407.88|403.88|409.57|405.57|409.77|405.77|407.5|403.5|23
1610383670000|2021-01-11 16:47:50|409.69|405.69|408.83|404.83|409.69|405.69|408.31|404.31|28
1610383680000|2021-01-11 16:48:00|408.61|404.61|409.62|405.62|409.62|405.62|408.46|404.46|16
1610383690000|2021-01-11 16:48:10|409.68|405.68|409.53|405.53|410.43|406.43|409.31|405.31|22
1610383700000|2021-01-11 16:48:20|409.52|405.52|409.79|405.79|409.79|405.79|409.51|405.51|4
1610383710000|2021-01-11 16:48:30|409.85|405.85|411.93|407.93|411.93|407.93|409.85|405.85|14
1610383720000|2021-01-11 16:48:40|412.49|408.49|412.61|408.61|413.4|409.4|412.49|408.49|6
1610383730000|2021-01-11 16:48:50|412.15|408.15|413.46|409.46|413.46|409.46|412.14|408.14|20
1610383740000|2021-01-11 16:49:00|413.34|409.34|413.53|409.53|414.58|410.58|412.22|408.22|26
1610383750000|2021-01-11 16:49:10|413.77|409.77|413.65|409.65|413.92|409.92|413.65|409.65|4
1610383760000|2021-01-11 16:49:20|413.88|409.88|414.68|410.68|414.68|410.68|413.88|409.88|7
1610383770000|2021-01-11 16:49:30|414.63|410.63|412.89|408.89|414.63|410.63|412.57|408.57|18
1610383780000|2021-01-11 16:49:40|412.85|408.85|411.68|407.68|412.85|408.85|411.68|407.68|14
1610383790000|2021-01-11 16:49:50|411.48|407.48|411.33|407.33|411.48|407.48|410.85|406.85|22
1610383800000|2021-01-11 16:50:00|411.49|407.49|410.05|406.05|411.49|407.49|410.05|406.05|14
1610383810000|2021-01-11 16:50:10|409.95|405.95|409.94|405.94|410.3|406.3|409.73|405.73|21
1610383820000|2021-01-11 16:50:20|410.09|406.09|411.45|407.45|411.82|407.82|410.09|406.09|21
1610383830000|2021-01-11 16:50:30|411.82|407.82|413.82|409.82|414.28|410.28|411.82|407.82|22
1610383840000|2021-01-11 16:50:40|413.81|409.81|413.44|409.44|413.81|409.81|413.44|409.44|12
1610383850000|2021-01-11 16:50:50|413.51|409.51|415.37|411.37|415.5|411.5|413.51|409.51|15
1610383860000|2021-01-11 16:51:00|415.38|411.38|417.4|413.4|417.4|413.4|415.38|411.38|12
1610383870000|2021-01-11 16:51:10|417.35|413.35|418.11|414.11|418.4|414.4|417.01|413.01|14
1610383880000|2021-01-11 16:51:20|418.12|414.12|418.58|414.58|418.69|414.69|416.48|412.48|22
1610383890000|2021-01-11 16:51:30|418.76|414.76|416.5|412.5|418.76|414.76|416.46|412.46|25
1610383900000|2021-01-11 16:51:40|416.56|412.56|416.53|412.53|417.99|413.99|416.53|412.53|30
1610383910000|2021-01-11 16:51:50|416.58|412.58|417.46|413.46|417.46|413.46|416.55|412.55|20
1610383920000|2021-01-11 16:52:00|417.61|413.61|417.42|413.42|417.95|413.95|415.53|411.53|18
1610383930000|2021-01-11 16:52:10|417.41|413.41|417.74|413.74|418.14|414.14|417.08|413.08|25
1610383940000|2021-01-11 16:52:20|417.38|413.38|417.84|413.84|418.2|414.2|417.38|413.38|19
1610383950000|2021-01-11 16:52:30|417.81|413.81|416.6|412.6|417.97|413.97|416.6|412.6|24
1610383960000|2021-01-11 16:52:40|416.47|412.47|415.49|411.49|416.47|412.47|414.99|410.99|29
1610383970000|2021-01-11 16:52:50|415.48|411.48|415.83|411.83|415.86|411.86|414.15|410.15|24
1610383980000|2021-01-11 16:53:00|415.72|411.72|415.13|411.13|416.83|412.83|415.13|411.13|19
1610383990000|2021-01-11 16:53:10|415.76|411.76|416.72|412.72|416.72|412.72|415.13|411.13|26
1610384000000|2021-01-11 16:53:20|416.71|412.71|417.95|413.95|417.95|413.95|416.71|412.71|15
1610384010000|2021-01-11 16:53:30|417.72|413.72|416.91|412.91|417.72|413.72|416.9|412.9|5
1610384020000|2021-01-11 16:53:40|416.97|412.97|417.23|413.23|417.51|413.51|416.97|412.97|17
1610384030000|2021-01-11 16:53:50|417.28|413.28|417.5|413.5|418.62|414.62|417.28|413.28|25
1610384040000|2021-01-11 16:54:00|417.39|413.39|418.77|414.77|418.77|414.77|417.15|413.15|23
1610384050000|2021-01-11 16:54:10|419.02|415.02|419.27|415.27|419.27|415.27|418.36|414.36|22
1610384060000|2021-01-11 16:54:20|419.25|415.25|420.59|416.59|420.59|416.59|419.06|415.06|17
1610384070000|2021-01-11 16:54:30|420.58|416.58|421.76|417.76|421.76|417.76|420.58|416.58|13
1610384080000|2021-01-11 16:54:40|421.46|417.46|421.42|417.42|421.95|417.95|420.31|416.31|25
1610384090000|2021-01-11 16:54:50|421.73|417.73|421.35|417.35|421.77|417.77|421.1|417.1|21
1610384100000|2021-01-11 16:55:00|421.42|417.42|420.12|416.12|421.42|417.42|420.12|416.12|17
1610384110000|2021-01-11 16:55:10|419.76|415.76|419.27|415.27|419.8|415.8|418.4|414.4|20
1610384120000|2021-01-11 16:55:20|418.69|414.69|421.71|417.71|421.71|417.71|418.69|414.69|29
1610384130000|2021-01-11 16:55:30|421.61|417.61|420.73|416.73|421.61|417.61|420.61|416.61|24
1610384140000|2021-01-11 16:55:40|420.72|416.72|421.89|417.89|421.89|417.89|420.58|416.58|22
1610384150000|2021-01-11 16:55:50|421.94|417.94|420.67|416.67|421.96|417.96|420.63|416.63|27
1610384160000|2021-01-11 16:56:00|420.83|416.83|421.82|417.82|421.93|417.93|420.83|416.83|19
1610384170000|2021-01-11 16:56:10|421.79|417.79|420.6|416.6|421.79|417.79|420.6|416.6|22
1610384180000|2021-01-11 16:56:20|420.59|416.59|422.19|418.19|422.2|418.2|420.58|416.58|18
1610384190000|2021-01-11 16:56:30|422.35|418.35|423.12|419.12|423.12|419.12|422.35|418.35|13
1610384200000|2021-01-11 16:56:40|423.49|419.49|424.24|420.24|424.24|420.24|423.32|419.32|15
1610384210000|2021-01-11 16:56:50|424.25|420.25|425.3|421.3|425.3|421.3|424.25|420.25|13
1610384220000|2021-01-11 16:57:00|425.43|421.43|424.41|420.41|425.78|421.78|424.4|420.4|21
1610384230000|2021-01-11 16:57:10|424.42|420.42|426.19|422.19|426.2|422.2|424.39|420.39|26
1610384240000|2021-01-11 16:57:20|425.98|421.98|424.84|420.84|426.19|422.19|424.84|420.84|19
1610384250000|2021-01-11 16:57:30|424.57|420.57|425.88|421.88|425.96|421.96|423.88|419.88|23
1610384260000|2021-01-11 16:57:40|425.99|421.99|426.64|422.64|426.79|422.79|425.5|421.5|26
1610384270000|2021-01-11 16:57:50|426.85|422.85|427.11|423.11|427.14|423.14|426.84|422.84|12
1610384280000|2021-01-11 16:58:00|427.14|423.14|425.51|421.51|427.14|423.14|425.34|421.34|33
1610384290000|2021-01-11 16:58:10|425.4|421.4|427.16|423.16|427.35|423.35|425.39|421.39|24
1610384300000|2021-01-11 16:58:20|427.14|423.14|425.88|421.88|427.14|423.14|425.88|421.88|22
1610384310000|2021-01-11 16:58:30|425.69|421.69|425.96|421.96|426.09|422.09|425.36|421.36|26
1610384320000|2021-01-11 16:58:40|425.85|421.85|425.3|421.3|425.85|421.85|425.3|421.3|18
1610384330000|2021-01-11 16:58:50|425.28|421.28|426.25|422.25|426.25|422.25|425.21|421.21|28
1610384340000|2021-01-11 16:59:00|426.26|422.26|424.73|420.73|426.53|422.53|424.73|420.73|27
1610384350000|2021-01-11 16:59:10|424.42|420.42|423.87|419.87|424.42|420.42|423.86|419.86|23
1610384360000|2021-01-11 16:59:20|423.97|419.97|423.6|419.6|423.97|419.97|423|419|24
1610384370000|2021-01-11 16:59:30|423.65|419.65|425.48|421.48|425.65|421.65|423.54|419.54|20
1610384380000|2021-01-11 16:59:40|425.31|421.31|424.83|420.83|425.31|421.31|424.74|420.74|29
1610384390000|2021-01-11 16:59:50|424.82|420.82|425.4|421.4|425.4|421.4|424.71|420.71|17
1610384400000|2021-01-11 17:00:00|425.41|421.41|424.67|420.67|425.52|421.52|424.67|420.67|19
1610384410000|2021-01-11 17:00:10|424.66|420.66|423.65|419.65|424.66|420.66|423.31|419.31|25
1610384420000|2021-01-11 17:00:20|423.64|419.64|423.67|419.67|423.67|419.67|423.56|419.56|16
1610384430000|2021-01-11 17:00:30|423.66|419.66|424.02|420.02|424.03|420.03|423.64|419.64|11
1610384440000|2021-01-11 17:00:40|424.03|420.03|423.29|419.29|424.31|420.31|423.29|419.29|24
1610384450000|2021-01-11 17:00:50|423.28|419.28|423.73|419.73|423.73|419.73|422.66|418.66|22
1610384460000|2021-01-11 17:01:00|423.74|419.74|422.99|418.99|423.74|419.74|422.99|418.99|16
1610384470000|2021-01-11 17:01:10|422.93|418.93|423.49|419.49|423.49|419.49|422.76|418.76|11
1610384480000|2021-01-11 17:01:20|423.55|419.55|424.77|420.77|424.77|420.77|423.55|419.55|25
1610384490000|2021-01-11 17:01:30|424.85|420.85|425.61|421.61|425.64|421.64|424.85|420.85|13
1610384500000|2021-01-11 17:01:40|425.54|421.54|425.54|421.54|425.89|421.89|425.46|421.46|15
1610384510000|2021-01-11 17:01:50|425.45|421.45|424.53|420.53|425.5|421.5|424.53|420.53|18
1610384520000|2021-01-11 17:02:00|424.43|420.43|424.54|420.54|424.82|420.82|424.26|420.26|22
1610384530000|2021-01-11 17:02:10|424.53|420.53|423.19|419.19|424.53|420.53|423.19|419.19|28
1610384540000|2021-01-11 17:02:20|423.18|419.18|421.77|417.77|423.18|419.18|421.68|417.68|31
1610384550000|2021-01-11 17:02:30|421.78|417.78|421.9|417.9|422.02|418.02|421.73|417.73|19
1610384560000|2021-01-11 17:02:40|421.84|417.84|420.23|416.23|421.84|417.84|420.23|416.23|14
1610384570000|2021-01-11 17:02:50|420.24|416.24|421.05|417.05|421.31|417.31|420.24|416.24|23
1610384580000|2021-01-11 17:03:00|421.09|417.09|422.45|418.45|422.45|418.45|421.09|417.09|24
1610384590000|2021-01-11 17:03:10|422.44|418.44|422.48|418.48|422.48|418.48|422.32|418.32|7
1610384600000|2021-01-11 17:03:20|422.52|418.52|422.69|418.69|422.83|418.83|422.52|418.52|15
1610384610000|2021-01-11 17:03:30|422.66|418.66|422.9|418.9|422.98|418.98|422.62|418.62|14
1610384620000|2021-01-11 17:03:40|422.74|418.74|422.03|418.03|422.76|418.76|422.03|418.03|16
1610384630000|2021-01-11 17:03:50|421.76|417.76|421.57|417.57|421.76|417.76|421.1|417.1|14
1610384640000|2021-01-11 17:04:00|421.53|417.53|420.2|416.2|421.53|417.53|420.2|416.2|24
1610384650000|2021-01-11 17:04:10|420.36|416.36|419.98|415.98|420.51|416.51|419.96|415.96|16
1610384660000|2021-01-11 17:04:20|419.99|415.99|419.24|415.24|420.05|416.05|418.92|414.92|21
1610384670000|2021-01-11 17:04:30|419.12|415.12|418|414|419.13|415.13|418|414|24
1610384680000|2021-01-11 17:04:40|417.95|413.95|418.06|414.06|418.53|414.53|417.84|413.84|23
1610384690000|2021-01-11 17:04:50|417.96|413.96|418.4|414.4|418.4|414.4|417.14|413.14|29
1610384700000|2021-01-11 17:05:00|418.39|414.39|418.94|414.94|418.97|414.97|418.39|414.39|13
1610384710000|2021-01-11 17:05:10|418.93|414.93|417.26|413.26|418.93|414.93|417.26|413.26|26
1610384720000|2021-01-11 17:05:20|417.25|413.25|415.07|411.07|417.25|413.25|415.07|411.07|28
1610384730000|2021-01-11 17:05:30|415.06|411.06|415.43|411.43|415.52|411.52|415|411|27
1610384740000|2021-01-11 17:05:40|415.44|411.44|415.79|411.79|416.16|412.16|415.44|411.44|15
1610384750000|2021-01-11 17:05:50|415.84|411.84|416.07|412.07|416.07|412.07|415.44|411.44|18
1610384760000|2021-01-11 17:06:00|416.18|412.18|413.74|409.74|416.18|412.18|413.74|409.74|30
1610384770000|2021-01-11 17:06:10|413.72|409.72|411.7|407.7|413.72|409.72|411.7|407.7|19
1610384780000|2021-01-11 17:06:20|411.69|407.69|410.38|406.38|411.69|407.69|410.38|406.38|21
1610384790000|2021-01-11 17:06:30|410.29|406.29|412.67|408.67|412.67|408.67|410.29|406.29|24
1610384800000|2021-01-11 17:06:40|412.74|408.74|411.57|407.57|413.29|409.29|411.57|407.57|24
1610384810000|2021-01-11 17:06:50|411.49|407.49|412.21|408.21|412.21|408.21|411.28|407.28|15
1610384820000|2021-01-11 17:07:00|412.39|408.39|412.89|408.89|412.89|408.89|412.39|408.39|13
1610384830000|2021-01-11 17:07:10|413.06|409.06|412.64|408.64|414.57|410.57|412.52|408.52|18
1610384840000|2021-01-11 17:07:20|412.69|408.69|413.72|409.72|414.96|410.96|412.69|408.69|21
1610384850000|2021-01-11 17:07:30|413.36|409.36|414.6|410.6|414.7|410.7|413.36|409.36|11
1610384860000|2021-01-11 17:07:40|414.66|410.66|415.3|411.3|415.87|411.87|414.66|410.66|26
1610384870000|2021-01-11 17:07:50|415.29|411.29|415.81|411.81|415.91|411.91|414.93|410.93|21
1610384880000|2021-01-11 17:08:00|415.8|411.8|415.74|411.74|416.5|412.5|415.31|411.31|26
1610384890000|2021-01-11 17:08:10|415.67|411.67|414.89|410.89|415.85|411.85|414.47|410.47|26
1610384900000|2021-01-11 17:08:20|415.01|411.01|415.24|411.24|415.31|411.31|414.68|410.68|23
1610384910000|2021-01-11 17:08:30|415.23|411.23|414.37|410.37|415.23|411.23|414.21|410.21|20
1610384920000|2021-01-11 17:08:40|414.24|410.24|415.35|411.35|415.47|411.47|414.13|410.13|22
1610384930000|2021-01-11 17:08:50|415.34|411.34|417.07|413.07|417.07|413.07|415.26|411.26|23
1610384940000|2021-01-11 17:09:00|417.12|413.12|418.96|414.96|418.96|414.96|417.12|413.12|19
1610384950000|2021-01-11 17:09:10|418.98|414.98|417.76|413.76|419.18|415.18|417.76|413.76|23
1610384960000|2021-01-11 17:09:20|417.81|413.81|420.66|416.66|420.66|416.66|417.81|413.81|30
1610384970000|2021-01-11 17:09:30|420.71|416.71|421.74|417.74|421.74|417.74|420.71|416.71|12
1610384980000|2021-01-11 17:09:40|421.86|417.86|419.22|415.22|421.88|417.88|419.01|415.01|22
1610384990000|2021-01-11 17:09:50|419.24|415.24|420.81|416.81|420.81|416.81|419.24|415.24|16
1610385000000|2021-01-11 17:10:00|420.85|416.85|421.61|417.61|421.9|417.9|419.48|415.48|27
1610385010000|2021-01-11 17:10:10|421.66|417.66|418.55|414.55|421.66|417.66|418.55|414.55|26
1610385020000|2021-01-11 17:10:20|418.53|414.53|419.47|415.47|419.72|415.72|418.51|414.51|20
1610385030000|2021-01-11 17:10:30|419.4|415.4|419.73|415.73|420.12|416.12|418.37|414.37|31
1610385040000|2021-01-11 17:10:40|419.63|415.63|418.9|414.9|419.68|415.68|418.58|414.58|25
1610385050000|2021-01-11 17:10:50|418.84|414.84|418.27|414.27|419.29|415.29|418.25|414.25|31
1610385060000|2021-01-11 17:11:00|418.39|414.39|417.22|413.22|418.39|414.39|417.21|413.21|26
1610385070000|2021-01-11 17:11:10|416.97|412.97|416.89|412.89|417.03|413.03|416.67|412.67|29
1610385080000|2021-01-11 17:11:20|416.99|412.99|416.03|412.03|416.99|412.99|415.81|411.81|25
1610385090000|2021-01-11 17:11:30|415.89|411.89|417.8|413.8|417.8|413.8|415.85|411.85|29
1610385100000|2021-01-11 17:11:40|417.79|413.79|418.13|414.13|418.13|414.13|417.5|413.5|19
1610385110000|2021-01-11 17:11:50|418.01|414.01|417.94|413.94|418.21|414.21|417.94|413.94|16
1610385120000|2021-01-11 17:12:00|417.9|413.9|415.9|411.9|417.9|413.9|415.68|411.68|29
1610385130000|2021-01-11 17:12:10|415.94|411.94|416.47|412.47|417.43|413.43|415.78|411.78|30
1610385140000|2021-01-11 17:12:20|416.35|412.35|417.51|413.51|417.51|413.51|416.35|412.35|25
1610385150000|2021-01-11 17:12:30|417.73|413.73|418.9|414.9|418.9|414.9|417.73|413.73|16
1610385160000|2021-01-11 17:12:40|418.92|414.92|419.22|415.22|419.22|415.22|418.92|414.92|9
1610385170000|2021-01-11 17:12:50|419.28|415.28|420.1|416.1|420.1|416.1|419.28|415.28|12
1610385180000|2021-01-11 17:13:00|420.09|416.09|420.07|416.07|420.1|416.1|419.94|415.94|11
1610385190000|2021-01-11 17:13:10|420.13|416.13|419.08|415.08|420.81|416.81|419.08|415.08|13
1610385200000|2021-01-11 17:13:20|419.21|415.21|418.01|414.01|419.23|415.23|418.01|414.01|16
1610385210000|2021-01-11 17:13:30|418|414|418.15|414.15|418.16|414.16|417.55|413.55|25
1610385220000|2021-01-11 17:13:40|418.05|414.05|418.09|414.09|418.45|414.45|418.04|414.04|22
1610385230000|2021-01-11 17:13:50|418.08|414.08|417.94|413.94|418.08|414.08|417.63|413.63|18
1610385240000|2021-01-11 17:14:00|417.93|413.93|417.57|413.57|417.93|413.93|417.5|413.5|20
1610385250000|2021-01-11 17:14:10|417.82|413.82|418.27|414.27|418.55|414.55|417.82|413.82|19
1610385260000|2021-01-11 17:14:20|418.28|414.28|418.18|414.18|418.46|414.46|418.07|414.07|18
1610385270000|2021-01-11 17:14:30|417.95|413.95|418.13|414.13|418.42|414.42|417.67|413.67|19
1610385280000|2021-01-11 17:14:40|418.11|414.11|417.19|413.19|418.11|414.11|417.19|413.19|17
1610385290000|2021-01-11 17:14:50|417.3|413.3|417.15|413.15|417.45|413.45|417.15|413.15|18
1610385300000|2021-01-11 17:15:00|417.14|413.14|417.86|413.86|417.86|413.86|416.92|412.92|24
1610385310000|2021-01-11 17:15:10|418.18|414.18|419.25|415.25|419.25|415.25|418.17|414.17|16
1610385320000|2021-01-11 17:15:20|419.2|415.2|420.14|416.14|420.14|416.14|419.2|415.2|13
1610385330000|2021-01-11 17:15:30|419.98|415.98|421.42|417.42|421.43|417.43|418.88|414.88|22
1610385340000|2021-01-11 17:15:40|421.03|417.03|422.48|418.48|422.48|418.48|420.89|416.89|27
1610385350000|2021-01-11 17:15:50|422.49|418.49|422.9|418.9|423|419|422.49|418.49|10
1610385360000|2021-01-11 17:16:00|422.85|418.85|421.46|417.46|422.85|418.85|420.64|416.64|16
1610385370000|2021-01-11 17:16:10|421.47|417.47|420.27|416.27|422.03|418.03|420.27|416.27|19
1610385380000|2021-01-11 17:16:20|421.06|417.06|421.77|417.77|422.44|418.44|420.74|416.74|25
1610385390000|2021-01-11 17:16:30|421.78|417.78|422.85|418.85|422.86|418.86|421.78|417.78|10
1610385400000|2021-01-11 17:16:40|422.75|418.75|422.27|418.27|422.75|418.75|421.89|417.89|20
1610385410000|2021-01-11 17:16:50|422.28|418.28|422.69|418.69|422.69|418.69|422.28|418.28|13
1610385420000|2021-01-11 17:17:00|422.56|418.56|422.02|418.02|422.56|418.56|422.02|418.02|7
1610385430000|2021-01-11 17:17:10|421.98|417.98|420.56|416.56|421.98|417.98|420.12|416.12|26
1610385440000|2021-01-11 17:17:20|420.5|416.5|420.28|416.28|420.81|416.81|420.22|416.22|18
1610385450000|2021-01-11 17:17:30|420.29|416.29|420.37|416.37|420.64|416.64|420.16|416.16|20
1610385460000|2021-01-11 17:17:40|420.46|416.46|421.35|417.35|421.35|417.35|420.46|416.46|8
1610385470000|2021-01-11 17:17:50|421.36|417.36|422.1|418.1|422.5|418.5|421.32|417.32|28
1610385480000|2021-01-11 17:18:00|422.09|418.09|422.91|418.91|422.95|418.95|422.09|418.09|22
1610385490000|2021-01-11 17:18:10|422.92|418.92|423.95|419.95|423.99|419.99|422.92|418.92|13
1610385500000|2021-01-11 17:18:20|423.94|419.94|425.02|421.02|425.02|421.02|423.86|419.86|15
1610385510000|2021-01-11 17:18:30|424.94|420.94|423.6|419.6|424.94|420.94|423.47|419.47|22
1610385520000|2021-01-11 17:18:40|423.7|419.7|424.22|420.22|424.86|420.86|423.7|419.7|24
1610385530000|2021-01-11 17:18:50|424.34|420.34|425.23|421.23|425.23|421.23|424.2|420.2|24
1610385540000|2021-01-11 17:19:00|425.24|421.24|426.53|422.53|426.53|422.53|425.23|421.23|25
1610385550000|2021-01-11 17:19:10|426.55|422.55|427.21|423.21|427.21|423.21|426.55|422.55|5
1610385560000|2021-01-11 17:19:20|427.23|423.23|426.42|422.42|427.97|423.97|426.42|422.42|14
1610385570000|2021-01-11 17:19:30|426.59|422.59|427.51|423.51|427.61|423.61|426.57|422.57|12
1610385580000|2021-01-11 17:19:40|427.37|423.37|428.41|424.41|428.41|424.41|427.1|423.1|20
1610385590000|2021-01-11 17:19:50|428.51|424.51|429.39|425.39|429.49|425.49|428.5|424.5|19
1610385600000|2021-01-11 17:20:00|429.38|425.38|428.99|424.99|429.53|425.53|428.8|424.8|24
1610385610000|2021-01-11 17:20:10|428.95|424.95|430.87|426.87|431.19|427.19|428.93|424.93|24
1610385620000|2021-01-11 17:20:20|431.11|427.11|431.18|427.18|431.34|427.34|429.57|425.57|23
1610385630000|2021-01-11 17:20:30|431.23|427.23|430.11|426.11|431.36|427.36|430.11|426.11|26
1610385640000|2021-01-11 17:20:40|430.12|426.12|429.85|425.85|430.12|426.12|429.44|425.44|26
1610385650000|2021-01-11 17:20:50|429.84|425.84|430.01|426.01|430.66|426.66|429.44|425.44|26
1610385660000|2021-01-11 17:21:00|430|426|430.58|426.58|430.58|426.58|429.48|425.48|29
1610385670000|2021-01-11 17:21:10|430.59|426.59|430.97|426.97|431.5|427.5|430.59|426.59|23
1610385680000|2021-01-11 17:21:20|431.08|427.08|431.29|427.29|431.54|427.54|431.08|427.08|21
1610385690000|2021-01-11 17:21:30|431.3|427.3|432.42|428.42|432.49|428.49|431.3|427.3|17
1610385700000|2021-01-11 17:21:40|432.37|428.37|432.98|428.98|433.03|429.03|432.06|428.06|21
1610385710000|2021-01-11 17:21:50|432.99|428.99|432.57|428.57|433.64|429.64|432.3|428.3|21
1610385720000|2021-01-11 17:22:00|432.72|428.72|433.36|429.36|433.36|429.36|432.72|428.72|8
1610385730000|2021-01-11 17:22:10|433.38|429.38|432.82|428.82|434.29|430.29|432.82|428.82|12
1610385740000|2021-01-11 17:22:20|432.81|428.81|430.25|426.25|432.81|428.81|430.25|426.25|18
1610385750000|2021-01-11 17:22:30|430.24|426.24|429.89|425.89|430.24|426.24|429.75|425.75|17
1610385760000|2021-01-11 17:22:40|429.9|425.9|430.19|426.19|430.45|426.45|429.68|425.68|21
1610385770000|2021-01-11 17:22:50|430.3|426.3|430.69|426.69|431.13|427.13|430.3|426.3|24
1610385780000|2021-01-11 17:23:00|430.82|426.82|431.5|427.5|431.97|427.97|430.82|426.82|19
1610385790000|2021-01-11 17:23:10|431.63|427.63|431.83|427.83|432.58|428.58|431.04|427.04|26
1610385800000|2021-01-11 17:23:20|431.53|427.53|430.03|426.03|431.53|427.53|430.02|426.02|24
1610385810000|2021-01-11 17:23:30|429.93|425.93|429.64|425.64|429.93|425.93|428.72|424.72|21
1610385820000|2021-01-11 17:23:40|429.85|425.85|430.35|426.35|430.7|426.7|429.64|425.64|21
1610385830000|2021-01-11 17:23:50|430.53|426.53|429.03|425.03|430.59|426.59|428.65|424.65|30
1610385840000|2021-01-11 17:24:00|429.04|425.04|430.78|426.78|431.12|427.12|429.04|425.04|28
1610385850000|2021-01-11 17:24:10|430.87|426.87|432.1|428.1|432.38|428.38|430.78|426.78|30
1610385860000|2021-01-11 17:24:20|432|428|429.78|425.78|432|428|429.78|425.78|29
1610385870000|2021-01-11 17:24:30|429.67|425.67|429.35|425.35|429.77|425.77|429.35|425.35|18
1610385880000|2021-01-11 17:24:40|429.33|425.33|430.62|426.62|430.62|426.62|429.31|425.31|16
1610385890000|2021-01-11 17:24:50|430.52|426.52|431.29|427.29|431.3|427.3|430.52|426.52|22
1610385900000|2021-01-11 17:25:00|431.3|427.3|430.03|426.03|431.3|427.3|429.93|425.93|29
1610385910000|2021-01-11 17:25:10|430.04|426.04|431.59|427.59|431.6|427.6|430.04|426.04|28
1610385920000|2021-01-11 17:25:20|431.69|427.69|431.75|427.75|431.85|427.85|431.49|427.49|24
1610385930000|2021-01-11 17:25:30|431.73|427.73|432.59|428.59|432.89|428.89|431.71|427.71|20
1610385940000|2021-01-11 17:25:40|432.64|428.64|432.18|428.18|433.41|429.41|432.18|428.18|16
1610385950000|2021-01-11 17:25:50|432.13|428.13|433.73|429.73|433.73|429.73|432.11|428.11|15
1610385960000|2021-01-11 17:26:00|433.63|429.63|433.43|429.43|433.68|429.68|432.61|428.61|34
1610385970000|2021-01-11 17:26:10|433.42|429.42|432.57|428.57|434.02|430.02|432.57|428.57|30
1610385980000|2021-01-11 17:26:20|432.58|428.58|433.44|429.44|433.44|429.44|432.58|428.58|24
1610385990000|2021-01-11 17:26:30|433.78|429.78|434.73|430.73|434.8|430.8|433.78|429.78|27
1610386000000|2021-01-11 17:26:40|434.83|430.83|434.49|430.49|435.26|431.26|434.24|430.24|26
1610386010000|2021-01-11 17:26:50|434.63|430.63|435.37|431.37|435.37|431.37|434.63|430.63|16
1610386020000|2021-01-11 17:27:00|435.4|431.4|434.87|430.87|436.09|432.09|434.87|430.87|18
1610386030000|2021-01-11 17:27:10|434.88|430.88|435.73|431.73|436.01|432.01|433.94|429.94|31
1610386040000|2021-01-11 17:27:20|435.71|431.71|435.18|431.18|435.74|431.74|435.18|431.18|21
1610386050000|2021-01-11 17:27:30|435.3|431.3|435.61|431.61|435.79|431.79|435.3|431.3|13
1610386060000|2021-01-11 17:27:40|435.7|431.7|435.16|431.16|435.89|431.89|435.16|431.16|11
1610386070000|2021-01-11 17:27:50|435.04|431.04|434.57|430.57|435.04|431.04|434.34|430.34|24
1610386080000|2021-01-11 17:28:00|434.64|430.64|436.15|432.15|436.15|432.15|434.64|430.64|28
1610386090000|2021-01-11 17:28:10|436.16|432.16|438.48|434.48|438.48|434.48|436.16|432.16|23
1610386100000|2021-01-11 17:28:20|438.49|434.49|439.55|435.55|439.87|435.87|438.49|434.49|23
1610386110000|2021-01-11 17:28:30|439.59|435.59|440.73|436.73|440.73|436.73|439.56|435.56|24
1610386120000|2021-01-11 17:28:40|440.85|436.85|442.1|438.1|442.1|438.1|440.53|436.53|29
1610386130000|2021-01-11 17:28:50|442.11|438.11|439.52|435.52|442.29|438.29|439.52|435.52|24
1610386140000|2021-01-11 17:29:00|439.66|435.66|441.92|437.92|441.92|437.92|439.66|435.66|23
1610386150000|2021-01-11 17:29:10|441.97|437.97|442.82|438.82|442.82|438.82|441.88|437.88|24
1610386160000|2021-01-11 17:29:20|442.94|438.94|443.06|439.06|443.06|439.06|442.42|438.42|15
1610386170000|2021-01-11 17:29:30|442.73|438.73|441.32|437.32|442.92|438.92|441.3|437.3|28
1610386180000|2021-01-11 17:29:40|441.31|437.31|439.63|435.63|441.31|437.31|439.63|435.63|24
1610386190000|2021-01-11 17:29:50|439.95|435.95|439.46|435.46|439.98|435.98|439.11|435.11|21
1610386200000|2021-01-11 17:30:00|439.31|435.31|441.89|437.89|441.99|437.99|439.31|435.31|22
1610386210000|2021-01-11 17:30:10|441.84|437.84|441.69|437.69|442.7|438.7|441.23|437.23|18
1610386220000|2021-01-11 17:30:20|441.5|437.5|441.86|437.86|442.16|438.16|440.03|436.03|21
1610386230000|2021-01-11 17:30:30|441.89|437.89|443.38|439.38|443.46|439.46|441.8|437.8|16
1610386240000|2021-01-11 17:30:40|443.39|439.39|444.39|440.39|444.39|440.39|443.39|439.39|14
1610386250000|2021-01-11 17:30:50|444.53|440.53|445.45|441.45|446.08|442.08|444.53|440.53|22
1610386260000|2021-01-11 17:31:00|445.52|441.52|444.52|440.52|445.66|441.66|444.52|440.52|21
1610386270000|2021-01-11 17:31:10|444.37|440.37|442.96|438.96|444.37|440.37|442.84|438.84|31
1610386280000|2021-01-11 17:31:20|443.06|439.06|443.36|439.36|443.75|439.75|442.79|438.79|24
1610386290000|2021-01-11 17:31:30|443.35|439.35|442.04|438.04|443.35|439.35|442.04|438.04|21
1610386300000|2021-01-11 17:31:40|441.97|437.97|441.32|437.32|441.97|437.97|440.75|436.75|21
1610386310000|2021-01-11 17:31:50|441.67|437.67|442.59|438.59|442.59|438.59|441.18|437.18|25
1610386320000|2021-01-11 17:32:00|442.71|438.71|444.9|440.9|444.9|440.9|442.71|438.71|29
1610386330000|2021-01-11 17:32:10|444.91|440.91|445.38|441.38|445.38|441.38|444.68|440.68|30
1610386340000|2021-01-11 17:32:20|445.26|441.26|446.24|442.24|446.24|442.24|445.26|441.26|10
1610386350000|2021-01-11 17:32:30|446.25|442.25|446.37|442.37|446.37|442.37|445.87|441.87|15
1610386360000|2021-01-11 17:32:40|446.49|442.49|446.82|442.82|446.97|442.97|446.49|442.49|11
1610386370000|2021-01-11 17:32:50|446.81|442.81|446.67|442.67|446.81|442.81|446.6|442.6|11
1610386380000|2021-01-11 17:33:00|446.69|442.69|447.86|443.86|447.87|443.87|446.69|442.69|20
1610386390000|2021-01-11 17:33:10|447.74|443.74|444.53|440.53|447.8|443.8|444.53|440.53|30
1610386400000|2021-01-11 17:33:20|444.47|440.47|444.76|440.76|444.76|440.76|442.87|438.87|28
1610386410000|2021-01-11 17:33:30|444.97|440.97|446.8|442.8|446.8|442.8|444.97|440.97|20
1610386420000|2021-01-11 17:33:40|446.98|442.98|447.95|443.95|447.95|443.95|446.17|442.17|30
1610386430000|2021-01-11 17:33:50|447.55|443.55|448.56|444.56|448.67|444.67|447.54|443.54|23
1610386440000|2021-01-11 17:34:00|448.63|444.63|449.52|445.52|449.52|445.52|448.6|444.6|12
1610386450000|2021-01-11 17:34:10|449.32|445.32|448.61|444.61|449.32|445.32|448.05|444.05|21
1610386460000|2021-01-11 17:34:20|448.69|444.69|450.09|446.09|450.34|446.34|448.69|444.69|20
1610386470000|2021-01-11 17:34:30|450.19|446.19|450.77|446.77|450.77|446.77|449.63|445.63|26
1610386480000|2021-01-11 17:34:40|450.85|446.85|451.35|447.35|451.35|447.35|450.85|446.85|7
1610386490000|2021-01-11 17:34:50|451.4|447.4|452.54|448.54|452.54|448.54|451.4|447.4|14
1610386500000|2021-01-11 17:35:00|452.87|448.87|451.43|447.43|452.87|448.87|451.43|447.43|18
1610386510000|2021-01-11 17:35:10|451.51|447.51|450.6|446.6|451.88|447.88|450.6|446.6|27
1610386520000|2021-01-11 17:35:20|450.59|446.59|450.58|446.58|450.59|446.59|449.82|445.82|29
1610386530000|2021-01-11 17:35:30|450.55|446.55|449.8|445.8|450.55|446.55|449.65|445.65|27
1610386540000|2021-01-11 17:35:40|449.73|445.73|448.02|444.02|449.73|445.73|448.02|444.02|26
1610386550000|2021-01-11 17:35:50|448.01|444.01|447.37|443.37|448.56|444.56|447.37|443.37|20
1610386560000|2021-01-11 17:36:00|447.36|443.36|446.96|442.96|448.04|444.04|446.96|442.96|27
1610386570000|2021-01-11 17:36:10|447.1|443.1|447.15|443.15|447.2|443.2|446.9|442.9|12
1610386580000|2021-01-11 17:36:20|447.16|443.16|446.87|442.87|447.16|443.16|446.87|442.87|8
1610386590000|2021-01-11 17:36:30|447.05|443.05|445.5|441.5|447.05|443.05|445.49|441.49|24
1610386600000|2021-01-11 17:36:40|445.6|441.6|446.18|442.18|446.48|442.48|445.6|441.6|20
1610386610000|2021-01-11 17:36:50|446.19|442.19|444.97|440.97|446.19|442.19|444.81|440.81|21
1610386620000|2021-01-11 17:37:00|444.86|440.86|445.08|441.08|445.08|441.08|444.08|440.08|19
1610386630000|2021-01-11 17:37:10|445.42|441.42|447.58|443.58|447.58|443.58|445.42|441.42|29
1610386640000|2021-01-11 17:37:20|447.59|443.59|449.52|445.52|449.52|445.52|447.59|443.59|19
1610386650000|2021-01-11 17:37:30|449.59|445.59|450.43|446.43|450.43|446.43|449.24|445.24|13
1610386660000|2021-01-11 17:37:40|450.44|446.44|451.33|447.33|451.33|447.33|450.44|446.44|9
1610386670000|2021-01-11 17:37:50|451.38|447.38|451.99|447.99|452|448|451.38|447.38|17
1610386680000|2021-01-11 17:38:00|451.81|447.81|449.61|445.61|451.81|447.81|449.61|445.61|22
1610386690000|2021-01-11 17:38:10|449.62|445.62|451.32|447.32|451.32|447.32|449.62|445.62|20
1610386700000|2021-01-11 17:38:20|451.22|447.22|450.27|446.27|451.22|447.22|449.94|445.94|25
1610386710000|2021-01-11 17:38:30|450.21|446.21|450.12|446.12|450.42|446.42|450.12|446.12|14
1610386720000|2021-01-11 17:38:40|450.19|446.19|450.7|446.7|450.7|446.7|450.19|446.19|17
1610386730000|2021-01-11 17:38:50|450.69|446.69|451.34|447.34|451.35|447.35|450.62|446.62|21
1610386740000|2021-01-11 17:39:00|451.29|447.29|451.24|447.24|451.29|447.29|450.61|446.61|18
1610386750000|2021-01-11 17:39:10|451.23|447.23|451.02|447.02|451.23|447.23|449.71|445.71|27
1610386760000|2021-01-11 17:39:20|450.98|446.98|450.7|446.7|451.37|447.37|450.7|446.7|23
1610386770000|2021-01-11 17:39:30|450.61|446.61|450.91|446.91|450.91|446.91|450.56|446.56|25
1610386780000|2021-01-11 17:39:40|451.23|447.23|452.69|448.69|452.7|448.7|451.23|447.23|28
1610386790000|2021-01-11 17:39:50|452.72|448.72|452.8|448.8|452.8|448.8|452.4|448.4|19
1610386800000|2021-01-11 17:40:00|452.83|448.83|451.65|447.65|453.34|449.34|451.19|447.19|29
1610386810000|2021-01-11 17:40:10|451.37|447.37|452.66|448.66|452.66|448.66|451.2|447.2|27
1610386820000|2021-01-11 17:40:20|452.61|448.61|451.82|447.82|452.9|448.9|451.82|447.82|20
1610386830000|2021-01-11 17:40:30|451.81|447.81|450.98|446.98|451.81|447.81|450.97|446.97|22
1610386840000|2021-01-11 17:40:40|450.92|446.92|451.28|447.28|451.28|447.28|450.3|446.3|20
1610386850000|2021-01-11 17:40:50|451.29|447.29|451.33|447.33|452.3|448.3|451.29|447.29|25
1610386860000|2021-01-11 17:41:00|451.22|447.22|451.14|447.14|451.82|447.82|450.7|446.7|25
1610386870000|2021-01-11 17:41:10|451.37|447.37|450.95|446.95|452.2|448.2|450.95|446.95|21
1610386880000|2021-01-11 17:41:20|450.93|446.93|454.05|450.05|454.05|450.05|450.7|446.7|31
1610386890000|2021-01-11 17:41:30|454.04|450.04|454.48|450.48|454.62|450.62|453.32|449.32|26
1610386900000|2021-01-11 17:41:40|453.85|449.85|454.37|450.37|454.37|450.37|453.78|449.78|12
1610386910000|2021-01-11 17:41:50|454.41|450.41|454.04|450.04|454.43|450.43|454.03|450.03|13
1610386920000|2021-01-11 17:42:00|453.91|449.91|452.49|448.49|453.91|449.91|452.49|448.49|24
1610386930000|2021-01-11 17:42:10|451.98|447.98|451.7|447.7|451.98|447.98|451.7|447.7|10
1610386940000|2021-01-11 17:42:20|451.65|447.65|451.02|447.02|451.7|447.7|451.02|447.02|12
1610386950000|2021-01-11 17:42:30|450.96|446.96|451.17|447.17|451.4|447.4|450.86|446.86|19
1610386960000|2021-01-11 17:42:40|451.03|447.03|450.39|446.39|451.03|447.03|450.39|446.39|9
1610386970000|2021-01-11 17:42:50|450.31|446.31|448.76|444.76|450.31|446.31|448.75|444.75|29
1610386980000|2021-01-11 17:43:00|448.8|444.8|446.66|442.66|448.87|444.87|446.66|442.66|31
1610386990000|2021-01-11 17:43:10|446.69|442.69|446.85|442.85|448.23|444.23|446.69|442.69|30
1610387000000|2021-01-11 17:43:20|446.86|442.86|446.89|442.89|448.01|444.01|446.86|442.86|28
1610387010000|2021-01-11 17:43:30|446.9|442.9|448.5|444.5|448.51|444.51|446.9|442.9|21
1610387020000|2021-01-11 17:43:40|448.33|444.33|447.17|443.17|448.44|444.44|447.16|443.16|18
1610387030000|2021-01-11 17:43:50|447.36|443.36|447.35|443.35|448.2|444.2|447.31|443.31|21
1610387040000|2021-01-11 17:44:00|447.59|443.59|446.54|442.54|447.59|443.59|446.54|442.54|25
1610387050000|2021-01-11 17:44:10|447.35|443.35|445.72|441.72|447.35|443.35|445.14|441.14|21
1610387060000|2021-01-11 17:44:20|445.58|441.58|443.99|439.99|446|442|443.99|439.99|16
1610387070000|2021-01-11 17:44:30|443.98|439.98|442.92|438.92|444.11|440.11|442.92|438.92|14
1610387080000|2021-01-11 17:44:40|442.89|438.89|442.57|438.57|442.89|438.89|441.64|437.64|31
1610387090000|2021-01-11 17:44:50|442.9|438.9|442.68|438.68|444.02|440.02|442.04|438.04|29
1610387100000|2021-01-11 17:45:00|442.85|438.85|441.57|437.57|442.87|438.87|441.57|437.57|29
1610387110000|2021-01-11 17:45:10|441.56|437.56|440.49|436.49|441.56|437.56|439.96|435.96|29
1610387120000|2021-01-11 17:45:20|440.41|436.41|439.93|435.93|441.22|437.22|439.71|435.71|31
1610387130000|2021-01-11 17:45:30|439.81|435.81|439.27|435.27|439.81|435.81|438.48|434.48|21
1610387140000|2021-01-11 17:45:40|439.18|435.18|439.27|435.27|439.48|435.48|438.01|434.01|31
1610387150000|2021-01-11 17:45:50|439.17|435.17|438.89|434.89|439.28|435.28|438.89|434.89|28
1610387160000|2021-01-11 17:46:00|438.88|434.88|440.23|436.23|440.23|436.23|438.78|434.78|36
1610387170000|2021-01-11 17:46:10|440.24|436.24|441.91|437.91|442.13|438.13|440.24|436.24|22
1610387180000|2021-01-11 17:46:20|442.12|438.12|443.09|439.09|443.1|439.1|441.9|437.9|27
1610387190000|2021-01-11 17:46:30|443.03|439.03|442.08|438.08|443.41|439.41|442.08|438.08|25
1610387200000|2021-01-11 17:46:40|441.98|437.98|441.09|437.09|441.98|437.98|440.73|436.73|21
1610387210000|2021-01-11 17:46:50|441.08|437.08|440.61|436.61|441.09|437.09|440.61|436.61|18
1610387220000|2021-01-11 17:47:00|440.73|436.73|439.81|435.81|440.73|436.73|439.81|435.81|7
1610387230000|2021-01-11 17:47:10|439.48|435.48|438.67|434.67|439.48|435.48|438.67|434.67|11
1610387240000|2021-01-11 17:47:20|438.52|434.52|437.91|433.91|438.52|434.52|437.25|433.25|20
1610387250000|2021-01-11 17:47:30|438.19|434.19|438.34|434.34|438.8|434.8|438.13|434.13|23
1610387260000|2021-01-11 17:47:40|438.33|434.33|437.12|433.12|438.33|434.33|437.12|433.12|19
1610387270000|2021-01-11 17:47:50|437.02|433.02|437.69|433.69|438.14|434.14|437.02|433.02|19
1610387280000|2021-01-11 17:48:00|437.58|433.58|437.67|433.67|437.97|433.97|436.87|432.87|30
1610387290000|2021-01-11 17:48:10|437.48|433.48|437.13|433.13|437.63|433.63|436.84|432.84|23
1610387300000|2021-01-11 17:48:20|437.09|433.09|436.27|432.27|437.09|433.09|436.19|432.19|18
1610387310000|2021-01-11 17:48:30|436.19|432.19|434.87|430.87|436.73|432.73|434.87|430.87|23
1610387320000|2021-01-11 17:48:40|434.69|430.69|434.45|430.45|434.89|430.89|434.45|430.45|14
1610387330000|2021-01-11 17:48:50|434.34|430.34|433.82|429.82|434.34|430.34|433.38|429.38|28
1610387340000|2021-01-11 17:49:00|433.83|429.83|433.84|429.84|434.02|430.02|433.49|429.49|27
1610387350000|2021-01-11 17:49:10|433.86|429.86|435.51|431.51|435.59|431.59|433.86|429.86|23
1610387360000|2021-01-11 17:49:20|435.56|431.56|435.87|431.87|436.16|432.16|435.51|431.51|19
1610387370000|2021-01-11 17:49:30|435.86|431.86|436.92|432.92|437.17|433.17|435.86|431.86|19
1610387380000|2021-01-11 17:49:40|437.05|433.05|437.82|433.82|437.82|433.82|437.05|433.05|7
1610387390000|2021-01-11 17:49:50|437.64|433.64|437.16|433.16|437.7|433.7|437.16|433.16|8
1610387400000|2021-01-11 17:50:00|437.24|433.24|437.81|433.81|437.88|433.88|437.24|433.24|22
1610387410000|2021-01-11 17:50:10|438.02|434.02|439.67|435.67|440.18|436.18|437.95|433.95|24
1610387420000|2021-01-11 17:50:20|439.66|435.66|439.68|435.68|439.74|435.74|439.04|435.04|16
1610387430000|2021-01-11 17:50:30|439.63|435.63|440.55|436.55|440.95|436.95|439.63|435.63|21
1610387440000|2021-01-11 17:50:40|440.54|436.54|438.78|434.78|440.54|436.54|438.76|434.76|21
1610387450000|2021-01-11 17:50:50|438.77|434.77|439.21|435.21|439.28|435.28|438.77|434.77|6
1610387460000|2021-01-11 17:51:00|439.22|435.22|437.91|433.91|439.29|435.29|437.91|433.91|14
1610387470000|2021-01-11 17:51:10|437.82|433.82|437.05|433.05|437.82|433.82|437.02|433.02|10
1610387480000|2021-01-11 17:51:20|437.08|433.08|438.39|434.39|438.39|434.39|437.08|433.08|16
1610387490000|2021-01-11 17:51:30|438.53|434.53|438.99|434.99|438.99|434.99|438.53|434.53|10
1610387500000|2021-01-11 17:51:40|438.89|434.89|437.16|433.16|438.89|434.89|437.16|433.16|22
1610387510000|2021-01-11 17:51:50|437.06|433.06|436.26|432.26|437.06|433.06|435.66|431.66|21
1610387520000|2021-01-11 17:52:00|436.37|432.37|437.43|433.43|437.43|433.43|436.37|432.37|25
1610387530000|2021-01-11 17:52:10|437.58|433.58|437.52|433.52|437.81|433.81|437.52|433.52|10
1610387540000|2021-01-11 17:52:20|437.38|433.38|436.46|432.46|437.39|433.39|436.13|432.13|25
1610387550000|2021-01-11 17:52:30|436.47|432.47|436.5|432.5|437.12|433.12|436.15|432.15|22
1610387560000|2021-01-11 17:52:40|436.6|432.6|437.5|433.5|437.5|433.5|436.4|432.4|17
1610387570000|2021-01-11 17:52:50|437.43|433.43|436.32|432.32|437.43|433.43|436.32|432.32|22
1610387580000|2021-01-11 17:53:00|436.2|432.2|435.24|431.24|436.2|432.2|434.92|430.92|27
1610387590000|2021-01-11 17:53:10|435.12|431.12|434.56|430.56|435.34|431.34|434.09|430.09|15
1610387600000|2021-01-11 17:53:20|434.47|430.47|435.12|431.12|435.21|431.21|434.47|430.47|16
1610387610000|2021-01-11 17:53:30|435.08|431.08|434.76|430.76|435.08|431.08|434.49|430.49|26
1610387620000|2021-01-11 17:53:40|434.77|430.77|434.86|430.86|434.87|430.87|434.05|430.05|26
1610387630000|2021-01-11 17:53:50|435.11|431.11|435.58|431.58|435.59|431.59|435.06|431.06|26
1610387640000|2021-01-11 17:54:00|435.48|431.48|435.43|431.43|435.48|431.48|435.25|431.25|15
1610387650000|2021-01-11 17:54:10|435.33|431.33|436.07|432.07|436.59|432.59|435.32|431.32|25
1610387660000|2021-01-11 17:54:20|436.43|432.43|435.93|431.93|436.48|432.48|435.93|431.93|23
1610387670000|2021-01-11 17:54:30|435.8|431.8|435.34|431.34|435.82|431.82|435.34|431.34|19
1610387680000|2021-01-11 17:54:40|435.14|431.14|434.75|430.75|435.28|431.28|434.53|430.53|23
1610387690000|2021-01-11 17:54:50|434.82|430.82|435.66|431.66|436.29|432.29|434.82|430.82|27
1610387700000|2021-01-11 17:55:00|435.99|431.99|435.83|431.83|435.99|431.99|435.59|431.59|22
1610387710000|2021-01-11 17:55:10|435.9|431.9|436.24|432.24|436.24|432.24|435.83|431.83|7
1610387720000|2021-01-11 17:55:20|436.39|432.39|436.36|432.36|436.5|432.5|436.08|432.08|12
1610387730000|2021-01-11 17:55:30|436.43|432.43|436.24|432.24|436.44|432.44|436.24|432.24|6
1610387740000|2021-01-11 17:55:40|436.28|432.28|436.49|432.49|436.5|432.5|436.28|432.28|10
1610387750000|2021-01-11 17:55:50|436.55|432.55|438.29|434.29|438.29|434.29|436.55|432.55|23
1610387760000|2021-01-11 17:56:00|438.3|434.3|439.27|435.27|439.38|435.38|438.3|434.3|14
1610387770000|2021-01-11 17:56:10|439.56|435.56|440.49|436.49|440.49|436.49|439.56|435.56|9
1610387780000|2021-01-11 17:56:20|440.7|436.7|441.24|437.24|441.24|437.24|440.59|436.59|10
1610387790000|2021-01-11 17:56:30|441.25|437.25|441.13|437.13|441.25|437.25|441.13|437.13|7
1610387800000|2021-01-11 17:56:40|441.03|437.03|439.69|435.69|441.24|437.24|439.69|435.69|19
1610387810000|2021-01-11 17:56:50|439.8|435.8|440.14|436.14|440.24|436.24|439.59|435.59|9
1610387820000|2021-01-11 17:57:00|440.28|436.28|439.03|435.03|440.28|436.28|439.03|435.03|17
1610387830000|2021-01-11 17:57:10|439.13|435.13|438.22|434.22|439.13|435.13|437.91|433.91|19
1610387840000|2021-01-11 17:57:20|438.29|434.29|437.23|433.23|438.32|434.32|437.1|433.1|16
1610387850000|2021-01-11 17:57:30|437.18|433.18|437.84|433.84|437.84|433.84|436.58|432.58|16
1610387860000|2021-01-11 17:57:40|438.09|434.09|437.75|433.75|438.39|434.39|437.75|433.75|20
1610387870000|2021-01-11 17:57:50|437.41|433.41|437.62|433.62|437.69|433.69|437.36|433.36|10
1610387880000|2021-01-11 17:58:00|437.63|433.63|436.95|432.95|437.63|433.63|436.95|432.95|12
1610387890000|2021-01-11 17:58:10|437.27|433.27|437.25|433.25|437.27|433.27|437.1|433.1|15
1610387900000|2021-01-11 17:58:20|437.33|433.33|438.91|434.91|438.94|434.94|437.33|433.33|24
1610387910000|2021-01-11 17:58:30|438.92|434.92|439.87|435.87|439.87|435.87|438.92|434.92|20
1610387920000|2021-01-11 17:58:40|440.11|436.11|440.3|436.3|440.43|436.43|440.06|436.06|17
1610387930000|2021-01-11 17:58:50|440.45|436.45|440.43|436.43|440.84|436.84|440.33|436.33|16
1610387940000|2021-01-11 17:59:00|440.44|436.44|441.05|437.05|441.05|437.05|440.42|436.42|14
1610387950000|2021-01-11 17:59:10|441.02|437.02|441.1|437.1|441.15|437.15|440.84|436.84|18
1610387960000|2021-01-11 17:59:20|441.32|437.32|441.92|437.92|442.02|438.02|441.32|437.32|18
1610387970000|2021-01-11 17:59:30|441.99|437.99|442.29|438.29|442.85|438.85|441.99|437.99|18
1610387980000|2021-01-11 17:59:40|442.19|438.19|441.43|437.43|442.45|438.45|440.75|436.75|21
1610387990000|2021-01-11 17:59:50|441.66|437.66|441.68|437.68|442.15|438.15|441.63|437.63|18
1610388000000|2021-01-11 18:00:00|441.64|437.64|442.04|438.04|442.06|438.06|441.64|437.64|19
1610388010000|2021-01-11 18:00:10|442.06|438.06|442.62|438.62|442.68|438.68|442.06|438.06|11
1610388020000|2021-01-11 18:00:20|442.95|438.95|442.84|438.84|442.96|438.96|442.57|438.57|13
1610388030000|2021-01-11 18:00:30|442.96|438.96|443.4|439.4|443.63|439.63|442.89|438.89|16
1610388040000|2021-01-11 18:00:40|443.35|439.35|442.89|438.89|443.35|439.35|442.66|438.66|15
1610388050000|2021-01-11 18:00:50|442.81|438.81|442|438|442.91|438.91|442|438|13
1610388060000|2021-01-11 18:01:00|441.88|437.88|441|437|441.88|437.88|441|437|8
1610388070000|2021-01-11 18:01:10|440.85|436.85|440.06|436.06|440.85|436.85|440.06|436.06|7
1610388080000|2021-01-11 18:01:20|439.86|435.86|439.62|435.62|439.86|435.86|439.62|435.62|5
1610388090000|2021-01-11 18:01:30|439.45|435.45|439.25|435.25|439.45|435.45|439.25|435.25|3
1610388100000|2021-01-11 18:01:40|439.38|435.38|439.23|435.23|439.73|435.73|439.22|435.22|10
1610388110000|2021-01-11 18:01:50|439.35|435.35|438.67|434.67|439.35|435.35|438.58|434.58|14
1610388120000|2021-01-11 18:02:00|438.63|434.63|437.22|433.22|438.63|434.63|437|433|26
1610388130000|2021-01-11 18:02:10|437|433|438.48|434.48|438.48|434.48|437|433|14
1610388140000|2021-01-11 18:02:20|438.62|434.62|440.08|436.08|440.24|436.24|438.62|434.62|16
1610388150000|2021-01-11 18:02:30|440.15|436.15|439.02|435.02|440.24|436.24|439.01|435.01|11
1610388160000|2021-01-11 18:02:40|438.81|434.81|438.05|434.05|438.81|434.81|437.93|433.93|12
1610388170000|2021-01-11 18:02:50|438.1|434.1|438.84|434.84|438.84|434.84|437.78|433.78|12
1610388180000|2021-01-11 18:03:00|438.8|434.8|439.64|435.64|439.65|435.65|438.79|434.79|19
1610388190000|2021-01-11 18:03:10|440.01|436.01|440.24|436.24|440.25|436.25|440.01|436.01|6
1610388200000|2021-01-11 18:03:20|439.72|435.72|439.94|435.94|439.95|435.95|439.72|435.72|10
1610388210000|2021-01-11 18:03:30|440.23|436.23|437.93|433.93|440.23|436.23|437.75|433.75|31
1610388220000|2021-01-11 18:03:40|437.87|433.87|439.98|435.98|439.98|435.98|437.86|433.86|24
1610388230000|2021-01-11 18:03:50|440.04|436.04|440.39|436.39|440.58|436.58|440.04|436.04|16
1610388240000|2021-01-11 18:04:00|440.37|436.37|439.47|435.47|440.37|436.37|439.47|435.47|18
1610388250000|2021-01-11 18:04:10|439.58|435.58|439.49|435.49|439.58|435.58|438.99|434.99|18
1610388260000|2021-01-11 18:04:20|439.74|435.74|439.95|435.95|439.95|435.95|439.48|435.48|21
1610388270000|2021-01-11 18:04:30|440.21|436.21|440.84|436.84|440.84|436.84|440.21|436.21|15
1610388280000|2021-01-11 18:04:40|440.85|436.85|440.71|436.71|440.86|436.86|440.57|436.57|15
1610388290000|2021-01-11 18:04:50|440.76|436.76|440.83|436.83|441.12|437.12|440.76|436.76|20
1610388300000|2021-01-11 18:05:00|440.82|436.82|439.12|435.12|440.9|436.9|439.12|435.12|24
1610388310000|2021-01-11 18:05:10|439.02|435.02|439.72|435.72|439.85|435.85|438.89|434.89|22
1610388320000|2021-01-11 18:05:20|439.61|435.61|439.97|435.97|439.99|435.99|439.19|435.19|14
1610388330000|2021-01-11 18:05:30|439.83|435.83|439.75|435.75|440.19|436.19|439.7|435.7|13
1610388340000|2021-01-11 18:05:40|439.74|435.74|440.34|436.34|440.58|436.58|439.74|435.74|18
1610388350000|2021-01-11 18:05:50|440.35|436.35|439.99|435.99|440.35|436.35|439.99|435.99|14
1610388360000|2021-01-11 18:06:00|440|436|439.59|435.59|440|436|439.59|435.59|11
1610388370000|2021-01-11 18:06:10|439.69|435.69|439.72|435.72|439.85|435.85|439.59|435.59|17
1610388380000|2021-01-11 18:06:20|439.71|435.71|439.3|435.3|439.71|435.71|439.3|435.3|6
1610388390000|2021-01-11 18:06:30|439.26|435.26|439.93|435.93|440.08|436.08|438.99|434.99|25
1610388400000|2021-01-11 18:06:40|440.04|436.04|439.64|435.64|440.58|436.58|439.64|435.64|21
1610388410000|2021-01-11 18:06:50|439.63|435.63|439.78|435.78|439.78|435.78|439.14|435.14|30
1610388420000|2021-01-11 18:07:00|439.88|435.88|438.56|434.56|439.89|435.89|438.56|434.56|23
1610388430000|2021-01-11 18:07:10|438.54|434.54|438.74|434.74|438.84|434.84|438.4|434.4|20
1610388440000|2021-01-11 18:07:20|438.75|434.75|438.65|434.65|439|435|438.43|434.43|22
1610388450000|2021-01-11 18:07:30|438.54|434.54|438.83|434.83|438.94|434.94|438.19|434.19|25
1610388460000|2021-01-11 18:07:40|438.78|434.78|437.74|433.74|438.78|434.78|437.74|433.74|23
1610388470000|2021-01-11 18:07:50|437.92|433.92|439.08|435.08|439.23|435.23|437.81|433.81|24
1610388480000|2021-01-11 18:08:00|439.24|435.24|438.01|434.01|439.31|435.31|438.01|434.01|24
1610388490000|2021-01-11 18:08:10|438|434|438.14|434.14|438.14|434.14|437.6|433.6|16
1610388500000|2021-01-11 18:08:20|438.43|434.43|437.78|433.78|438.43|434.43|437.71|433.71|29
1610388510000|2021-01-11 18:08:30|437.77|433.77|436.6|432.6|437.77|433.77|436.59|432.59|26
1610388520000|2021-01-11 18:08:40|436.71|432.71|436.84|432.84|437.05|433.05|436.71|432.71|16
1610388530000|2021-01-11 18:08:50|436.85|432.85|435.68|431.68|436.85|432.85|435.68|431.68|18
1610388540000|2021-01-11 18:09:00|435.67|431.67|435.87|431.87|436.17|432.17|435.6|431.6|21
1610388550000|2021-01-11 18:09:10|435.81|431.81|435.5|431.5|435.82|431.82|435.49|431.49|10
1610388560000|2021-01-11 18:09:20|435.39|431.39|435.23|431.23|435.39|431.39|434.38|430.38|17
1610388570000|2021-01-11 18:09:30|435.16|431.16|434.81|430.81|435.39|431.39|434.41|430.41|25
1610388580000|2021-01-11 18:09:40|434.65|430.65|435.69|431.69|435.81|431.81|434.53|430.53|24
1610388590000|2021-01-11 18:09:50|435.68|431.68|435.33|431.33|435.92|431.92|435.33|431.33|21
1610388600000|2021-01-11 18:10:00|435.32|431.32|435.66|431.66|435.66|431.66|434.58|430.58|25
1610388610000|2021-01-11 18:10:10|435.68|431.68|436.19|432.19|436.19|432.19|435.59|431.59|8
1610388620000|2021-01-11 18:10:20|436.2|432.2|437.24|433.24|437.28|433.28|436.2|432.2|13
1610388630000|2021-01-11 18:10:30|437.09|433.09|437.32|433.32|438.36|434.36|437.09|433.09|23
1610388640000|2021-01-11 18:10:40|437.31|433.31|437.74|433.74|437.84|433.84|437.04|433.04|19
1610388650000|2021-01-11 18:10:50|437.75|433.75|438.49|434.49|438.49|434.49|437.75|433.75|13
1610388660000|2021-01-11 18:11:00|438.57|434.57|438.97|434.97|438.97|434.97|438.57|434.57|5
1610388670000|2021-01-11 18:11:10|439.17|435.17|439.03|435.03|439.5|435.5|439.03|435.03|8
1610388680000|2021-01-11 18:11:20|438.96|434.96|438.75|434.75|439.24|435.24|438.75|434.75|20
1610388690000|2021-01-11 18:11:30|438.7|434.7|438.06|434.06|438.7|434.7|437.83|433.83|13
1610388700000|2021-01-11 18:11:40|438.17|434.17|438.51|434.51|438.51|434.51|438.17|434.17|16
1610388710000|2021-01-11 18:11:50|438.58|434.58|438.06|434.06|438.59|434.59|438.06|434.06|18
1610388720000|2021-01-11 18:12:00|438.1|434.1|438.89|434.89|438.89|434.89|438.1|434.1|24
1610388730000|2021-01-11 18:12:10|438.93|434.93|438.71|434.71|438.93|434.93|438.71|434.71|6
1610388740000|2021-01-11 18:12:20|438.66|434.66|438.57|434.57|438.68|434.68|438.57|434.57|9
1610388750000|2021-01-11 18:12:30|438.48|434.48|438.75|434.75|438.75|434.75|438.48|434.48|5
1610388760000|2021-01-11 18:12:40|438.77|434.77|438.84|434.84|438.84|434.84|438.77|434.77|2
1610388770000|2021-01-11 18:12:50|438.74|434.74|438.74|434.74|438.74|434.74|438.74|434.74|1
1610388780000|2021-01-11 18:13:00|438.73|434.73|439.51|435.51|439.51|435.51|438.73|434.73|21
1610388790000|2021-01-11 18:13:10|439.6|435.6|440.21|436.21|440.24|436.24|439.6|435.6|11
1610388800000|2021-01-11 18:13:20|440.33|436.33|440.26|436.26|440.49|436.49|440.13|436.13|11
1610388810000|2021-01-11 18:13:30|440.29|436.29|439.92|435.92|440.29|436.29|439.54|435.54|15
1610388820000|2021-01-11 18:13:40|439.99|435.99|439.99|435.99|440.02|436.02|439.91|435.91|10
1610388830000|2021-01-11 18:13:50|440.09|436.09|440.9|436.9|440.9|436.9|440.09|436.09|12
1610388840000|2021-01-11 18:14:00|440.92|436.92|441.04|437.04|441.04|437.04|440.92|436.92|5
1610388850000|2021-01-11 18:14:10|440.89|436.89|440.95|436.95|441.04|437.04|440.89|436.89|4
1610388860000|2021-01-11 18:14:20|440.79|436.79|439.22|435.22|440.79|436.79|439.22|435.22|15
1610388870000|2021-01-11 18:14:30|439.15|435.15|440.29|436.29|440.39|436.39|439.15|435.15|16
1610388880000|2021-01-11 18:14:40|440.28|436.28|440.68|436.68|440.91|436.91|440.25|436.25|22
1610388890000|2021-01-11 18:14:50|440.58|436.58|440.06|436.06|440.58|436.58|440.01|436.01|13
1610388900000|2021-01-11 18:15:00|440|436|440.14|436.14|440.17|436.17|440|436|8
1610388910000|2021-01-11 18:15:10|440.22|436.22|441.3|437.3|441.39|437.39|440.22|436.22|18
1610388920000|2021-01-11 18:15:20|441.72|437.72|441.53|437.53|441.72|437.72|441.28|437.28|7
1610388930000|2021-01-11 18:15:30|441.54|437.54|441.51|437.51|441.54|437.54|441.36|437.36|10
1610388940000|2021-01-11 18:15:40|441.48|437.48|441.27|437.27|441.67|437.67|441.27|437.27|19
1610388950000|2021-01-11 18:15:50|441.22|437.22|441.2|437.2|441.22|437.22|440.46|436.46|17
1610388960000|2021-01-11 18:16:00|441.38|437.38|440.62|436.62|441.38|437.38|440.62|436.62|21
1610388970000|2021-01-11 18:16:10|440.57|436.57|439.53|435.53|440.57|436.57|439.53|435.53|18
1610388980000|2021-01-11 18:16:20|439.6|435.6|439.39|435.39|439.6|435.6|439.23|435.23|9
1610388990000|2021-01-11 18:16:30|439.42|435.42|438.5|434.5|439.92|435.92|438.5|434.5|26
1610389000000|2021-01-11 18:16:40|438.49|434.49|438.74|434.74|438.83|434.83|438.49|434.49|10
1610389010000|2021-01-11 18:16:50|438.75|434.75|437.87|433.87|438.75|434.75|437.76|433.76|9
1610389020000|2021-01-11 18:17:00|437.86|433.86|437.63|433.63|437.86|433.86|437.34|433.34|15
1610389030000|2021-01-11 18:17:10|437.61|433.61|437.2|433.2|437.61|433.61|437.08|433.08|11
1610389040000|2021-01-11 18:17:20|437.21|433.21|437.06|433.06|437.22|433.22|437.06|433.06|5
1610389050000|2021-01-11 18:17:30|436.99|432.99|437.29|433.29|437.29|433.29|436.99|432.99|6
1610389060000|2021-01-11 18:17:40|437.36|433.36|438.13|434.13|438.13|434.13|437.36|433.36|13
1610389070000|2021-01-11 18:17:50|438.06|434.06|437.28|433.28|438.06|434.06|437.22|433.22|15
1610389080000|2021-01-11 18:18:00|437.29|433.29|437.26|433.26|437.41|433.41|437.22|433.22|13
1610389090000|2021-01-11 18:18:10|437.34|433.34|436.56|432.56|437.34|433.34|436.45|432.45|15
1610389100000|2021-01-11 18:18:20|436.55|432.55|437.36|433.36|437.36|433.36|436.47|432.47|20
1610389110000|2021-01-11 18:18:30|437.24|433.24|437.64|433.64|437.65|433.65|437.1|433.1|24
1610389120000|2021-01-11 18:18:40|437.58|433.58|438.17|434.17|438.19|434.19|437.57|433.57|14
1610389130000|2021-01-11 18:18:50|438.18|434.18|439.45|435.45|439.5|435.5|438.18|434.18|21
1610389140000|2021-01-11 18:19:00|439.43|435.43|439.68|435.68|440.31|436.31|439.22|435.22|26
1610389150000|2021-01-11 18:19:10|439.64|435.64|438.46|434.46|439.64|435.64|438.46|434.46|20
1610389160000|2021-01-11 18:19:20|438.29|434.29|437.97|433.97|438.29|434.29|437.53|433.53|28
1610389170000|2021-01-11 18:19:30|437.88|433.88|438.12|434.12|438.24|434.24|437.45|433.45|21
1610389180000|2021-01-11 18:19:40|438.29|434.29|438.62|434.62|438.71|434.71|438.29|434.29|17
1610389190000|2021-01-11 18:19:50|438.59|434.59|437.84|433.84|438.59|434.59|437.83|433.83|17
1610389200000|2021-01-11 18:20:00|437.41|433.41|436.85|432.85|437.41|433.41|436.61|432.61|18
1610389210000|2021-01-11 18:20:10|436.75|432.75|436.7|432.7|436.76|432.76|436.42|432.42|18
1610389220000|2021-01-11 18:20:20|436.6|432.6|435.77|431.77|436.61|432.61|435.77|431.77|15
1610389230000|2021-01-11 18:20:30|435.76|431.76|436.21|432.21|436.48|432.48|434.87|430.87|27
1610389240000|2021-01-11 18:20:40|436.11|432.11|436.17|432.17|436.28|432.28|436.03|432.03|21
1610389250000|2021-01-11 18:20:50|436.18|432.18|434.95|430.95|436.19|432.19|434.95|430.95|20
1610389260000|2021-01-11 18:21:00|434.96|430.96|435.62|431.62|435.69|431.69|434.62|430.62|26
1610389270000|2021-01-11 18:21:10|435.63|431.63|436.45|432.45|436.58|432.58|435.63|431.63|19
1610389280000|2021-01-11 18:21:20|436.57|432.57|437.08|433.08|437.12|433.12|436.57|432.57|26
1610389290000|2021-01-11 18:21:30|437.11|433.11|438.31|434.31|438.31|434.31|437.11|433.11|23
1610389300000|2021-01-11 18:21:40|438.32|434.32|438.28|434.28|438.74|434.74|437.94|433.94|29
1610389310000|2021-01-11 18:21:50|438.29|434.29|437.87|433.87|438.47|434.47|437.87|433.87|24
1610389320000|2021-01-11 18:22:00|437.86|433.86|437.32|433.32|437.86|433.86|436.61|432.61|24
1610389330000|2021-01-11 18:22:10|437.34|433.34|438.19|434.19|438.19|434.19|437.34|433.34|25
1610389340000|2021-01-11 18:22:20|438.29|434.29|438.51|434.51|438.51|434.51|438.28|434.28|6
1610389350000|2021-01-11 18:22:30|438.52|434.52|438.76|434.76|438.84|434.84|438.52|434.52|10
1610389360000|2021-01-11 18:22:40|438.75|434.75|439.5|435.5|439.51|435.51|438.75|434.75|13
1610389370000|2021-01-11 18:22:50|439.42|435.42|439.32|435.32|439.42|435.42|439.09|435.09|14
1610389380000|2021-01-11 18:23:00|439.33|435.33|439.36|435.36|439.43|435.43|439.31|435.31|9
1610389390000|2021-01-11 18:23:10|439.41|435.41|438.62|434.62|439.41|435.41|438.62|434.62|15
1610389400000|2021-01-11 18:23:20|438.65|434.65|439.38|435.38|439.38|435.38|438.64|434.64|14
1610389410000|2021-01-11 18:23:30|439.37|435.37|438.35|434.35|439.38|435.38|438.34|434.34|17
1610389420000|2021-01-11 18:23:40|438.39|434.39|438.99|434.99|438.99|434.99|438.39|434.39|9
1610389430000|2021-01-11 18:23:50|439.04|435.04|439.12|435.12|439.54|435.54|439.04|435.04|18
1610389440000|2021-01-11 18:24:00|438.99|434.99|439.2|435.2|439.2|435.2|438.99|434.99|7
1610389450000|2021-01-11 18:24:10|439.12|435.12|439.2|435.2|439.2|435.2|439.06|435.06|5
1610389460000|2021-01-11 18:24:20|439.23|435.23|439.88|435.88|439.88|435.88|439.23|435.23|10
1610389470000|2021-01-11 18:24:30|439.9|435.9|440.48|436.48|440.48|436.48|439.9|435.9|8
1610389480000|2021-01-11 18:24:40|440.62|436.62|440.82|436.82|440.82|436.82|440.62|436.62|4
1610389490000|2021-01-11 18:24:50|440.93|436.93|441.04|437.04|441.04|437.04|440.8|436.8|7
1610389500000|2021-01-11 18:25:00|441.98|437.98|441.98|437.98|441.98|437.98|441.96|437.96|3
1610389510000|2021-01-11 18:25:10|442.01|438.01|442.59|438.59|442.71|438.71|442.01|438.01|12
1610389520000|2021-01-11 18:25:20|442.52|438.52|441.96|437.96|442.67|438.67|441.96|437.96|16
1610389530000|2021-01-11 18:25:30|441.95|437.95|440.99|436.99|441.95|437.95|440.71|436.71|31
1610389540000|2021-01-11 18:25:40|441.18|437.18|441.82|437.82|441.93|437.93|441.18|437.18|23
1610389550000|2021-01-11 18:25:50|441.72|437.72|441.97|437.97|441.97|437.97|441.7|437.7|16
1610389560000|2021-01-11 18:26:00|441.92|437.92|443.67|439.67|443.69|439.69|441.73|437.73|18
1610389570000|2021-01-11 18:26:10|443.79|439.79|445.14|441.14|445.14|441.14|443.75|439.75|14
1610389580000|2021-01-11 18:26:20|445.1|441.1|445.31|441.31|445.52|441.52|445.09|441.09|15
1610389590000|2021-01-11 18:26:30|445.32|441.32|444.71|440.71|445.42|441.42|444.45|440.45|25
1610389600000|2021-01-11 18:26:40|445|441|444.88|440.88|445.65|441.65|444.71|440.71|18
1610389610000|2021-01-11 18:26:50|444.82|440.82|445.08|441.08|445.08|441.08|444.58|440.58|18
1610389620000|2021-01-11 18:27:00|445.17|441.17|445.05|441.05|445.18|441.18|444.96|440.96|13
1610389630000|2021-01-11 18:27:10|445.04|441.04|445.99|441.99|445.99|441.99|444.96|440.96|14
1610389640000|2021-01-11 18:27:20|446|442|446.4|442.4|446.55|442.55|446|442|6
1610389650000|2021-01-11 18:27:30|446.39|442.39|446.31|442.31|446.39|442.39|446.31|442.31|3
1610389660000|2021-01-11 18:27:40|446.3|442.3|446.31|442.31|446.47|442.47|446.19|442.19|7
1610389670000|2021-01-11 18:27:50|446.27|442.27|446.15|442.15|446.35|442.35|446.01|442.01|9
1610389680000|2021-01-11 18:28:00|446.16|442.16|446.23|442.23|446.43|442.43|446.16|442.16|10
1610389690000|2021-01-11 18:28:10|446.17|442.17|444.39|440.39|446.17|442.17|444.38|440.38|26
1610389700000|2021-01-11 18:28:20|444.36|440.36|443.68|439.68|444.38|440.38|443.58|439.58|15
1610389710000|2021-01-11 18:28:30|443.78|439.78|445.42|441.42|445.45|441.45|443.78|439.78|18
1610389720000|2021-01-11 18:28:40|445.5|441.5|446.28|442.28|446.28|442.28|445.5|441.5|21
1610389730000|2021-01-11 18:28:50|446.36|442.36|446.68|442.68|446.69|442.69|446.36|442.36|14
1610389740000|2021-01-11 18:29:00|446.69|442.69|445.54|441.54|446.69|442.69|445.54|441.54|23
1610389750000|2021-01-11 18:29:10|445.53|441.53|445.22|441.22|445.53|441.53|445.07|441.07|17
1610389760000|2021-01-11 18:29:20|445.21|441.21|446.53|442.53|446.53|442.53|445.21|441.21|17
1610389770000|2021-01-11 18:29:30|446.55|442.55|446.76|442.76|446.9|442.9|446.41|442.41|10
1610389780000|2021-01-11 18:29:40|446.7|442.7|446.81|442.81|446.81|442.81|446.55|442.55|8
1610389790000|2021-01-11 18:29:50|446.83|442.83|446.98|442.98|446.98|442.98|446.42|442.42|18
1610389800000|2021-01-11 18:30:00|446.97|442.97|446.71|442.71|446.97|442.97|446.71|442.71|12
1610389810000|2021-01-11 18:30:10|446.45|442.45|446.59|442.59|446.61|442.61|446.44|442.44|10
1610389820000|2021-01-11 18:30:20|446.58|442.58|444.55|440.55|446.58|442.58|444.55|440.55|26
1610389830000|2021-01-11 18:30:30|444.19|440.19|444.4|440.4|444.84|440.84|443.73|439.73|15
1610389840000|2021-01-11 18:30:40|444.43|440.43|443.88|439.88|445.36|441.36|443.88|439.88|24
1610389850000|2021-01-11 18:30:50|443.82|439.82|443.25|439.25|443.82|439.82|443.01|439.01|18
1610389860000|2021-01-11 18:31:00|442.99|438.99|442.76|438.76|442.99|438.99|441.76|437.76|21
1610389870000|2021-01-11 18:31:10|442.75|438.75|443.01|439.01|443.33|439.33|442.36|438.36|15
1610389880000|2021-01-11 18:31:20|443.02|439.02|443.49|439.49|443.49|439.49|443.02|439.02|9
1610389890000|2021-01-11 18:31:30|443.61|439.61|443.85|439.85|443.85|439.85|443.61|439.61|7
1610389900000|2021-01-11 18:31:40|443.98|439.98|445.33|441.33|445.34|441.34|443.98|439.98|23
1610389910000|2021-01-11 18:31:50|445.23|441.23|445.47|441.47|445.68|441.68|445.23|441.23|16
1610389920000|2021-01-11 18:32:00|445.63|441.63|445.55|441.55|445.63|441.63|445.19|441.19|13
1610389930000|2021-01-11 18:32:10|445.54|441.54|444.95|440.95|445.54|441.54|444.91|440.91|15
1610389940000|2021-01-11 18:32:20|444.98|440.98|446.12|442.12|446.12|442.12|444.98|440.98|18
1610389950000|2021-01-11 18:32:30|446.11|442.11|445.31|441.31|446.11|442.11|445.31|441.31|11
1610389960000|2021-01-11 18:32:40|445.27|441.27|444.86|440.86|445.39|441.39|444.86|440.86|15
1610389970000|2021-01-11 18:32:50|444.87|440.87|445.34|441.34|445.34|441.34|444.87|440.87|10
1610389980000|2021-01-11 18:33:00|445.31|441.31|445.64|441.64|445.64|441.64|445.31|441.31|12
1610389990000|2021-01-11 18:33:10|445.69|441.69|445.96|441.96|445.97|441.97|445.69|441.69|6
1610390000000|2021-01-11 18:33:20|445.81|441.81|446.21|442.21|446.22|442.22|445.78|441.78|14
1610390010000|2021-01-11 18:33:30|446.2|442.2|446.01|442.01|446.2|442.2|445.24|441.24|22
1610390020000|2021-01-11 18:33:40|446.02|442.02|445.11|441.11|446.03|442.03|444.8|440.8|20
1610390030000|2021-01-11 18:33:50|445.1|441.1|445.12|441.12|445.19|441.19|445.07|441.07|7
1610390040000|2021-01-11 18:34:00|445.14|441.14|445.28|441.28|445.28|441.28|445.14|441.14|7
1610390050000|2021-01-11 18:34:10|445.34|441.34|445.36|441.36|445.36|441.36|445.34|441.34|2
1610390060000|2021-01-11 18:34:20|445.37|441.37|445.38|441.38|445.38|441.38|444.74|440.74|20
1610390070000|2021-01-11 18:34:30|445.45|441.45|445.08|441.08|445.47|441.47|444.97|440.97|12
1610390080000|2021-01-11 18:34:40|445.04|441.04|445.05|441.05|445.19|441.19|445.04|441.04|16
1610390090000|2021-01-11 18:34:50|445.02|441.02|444.22|440.22|445.02|441.02|443.86|439.86|23
1610390100000|2021-01-11 18:35:00|444.2|440.2|444.14|440.14|444.2|440.2|444.14|440.14|5
1610390110000|2021-01-11 18:35:10|444.15|440.15|445.2|441.2|445.2|441.2|444.15|440.15|14
1610390120000|2021-01-11 18:35:20|445.45|441.45|446.48|442.48|446.48|442.48|445.45|441.45|14
1610390130000|2021-01-11 18:35:30|446.42|442.42|446.71|442.71|446.71|442.71|446.34|442.34|7
1610390140000|2021-01-11 18:35:40|446.69|442.69|446.91|442.91|446.91|442.91|446.66|442.66|6
1610390150000|2021-01-11 18:35:50|447.04|443.04|447.85|443.85|448.06|444.06|447.04|443.04|15
1610390160000|2021-01-11 18:36:00|447.86|443.86|447.92|443.92|447.92|443.92|447.58|443.58|12
1610390170000|2021-01-11 18:36:10|447.89|443.89|446.84|442.84|447.89|443.89|446.84|442.84|13
1610390180000|2021-01-11 18:36:20|446.74|442.74|448.08|444.08|448.08|444.08|446.73|442.73|21
1610390190000|2021-01-11 18:36:30|448.17|444.17|447.34|443.34|448.29|444.29|446.59|442.59|16
1610390200000|2021-01-11 18:36:40|447.35|443.35|448.24|444.24|448.25|444.25|447.35|443.35|12
1610390210000|2021-01-11 18:36:50|448.09|444.09|448.72|444.72|448.72|444.72|448.08|444.08|12
1610390220000|2021-01-11 18:37:00|448.59|444.59|447.78|443.78|448.59|444.59|447.78|443.78|5
1610390230000|2021-01-11 18:37:10|447.83|443.83|447.52|443.52|447.94|443.94|447.52|443.52|6
1610390240000|2021-01-11 18:37:20|447.54|443.54|447.12|443.12|447.56|443.56|446.76|442.76|20
1610390250000|2021-01-11 18:37:30|447.03|443.03|447.79|443.79|447.79|443.79|446.94|442.94|13
1610390260000|2021-01-11 18:37:40|448.06|444.06|447.6|443.6|448.06|444.06|447.41|443.41|11
1610390270000|2021-01-11 18:37:50|447.61|443.61|447.89|443.89|447.89|443.89|447.53|443.53|9
1610390280000|2021-01-11 18:38:00|447.88|443.88|446.74|442.74|447.88|443.88|446.74|442.74|20
1610390290000|2021-01-11 18:38:10|446.72|442.72|446.41|442.41|446.72|442.72|446.37|442.37|21
1610390300000|2021-01-11 18:38:20|446.4|442.4|445.85|441.85|446.46|442.46|445.85|441.85|10
1610390310000|2021-01-11 18:38:30|445.79|441.79|445.78|441.78|445.79|441.79|445.61|441.61|10
1610390320000|2021-01-11 18:38:40|445.79|441.79|446|442|446.21|442.21|445.72|441.72|24
1610390330000|2021-01-11 18:38:50|446.3|442.3|446.62|442.62|446.62|442.62|446.16|442.16|15
1610390340000|2021-01-11 18:39:00|446.71|442.71|445.92|441.92|447.22|443.22|445.91|441.91|23
1610390350000|2021-01-11 18:39:10|445.96|441.96|445.71|441.71|445.96|441.96|445.71|441.71|6
1610390360000|2021-01-11 18:39:20|445.55|441.55|444.56|440.56|445.55|441.55|443.8|439.8|34
1610390370000|2021-01-11 18:39:30|444.57|440.57|444.75|440.75|445.48|441.48|444.18|440.18|29
1610390380000|2021-01-11 18:39:40|444.97|440.97|445.02|441.02|445.69|441.69|444.76|440.76|31
1610390390000|2021-01-11 18:39:50|444.76|440.76|444.96|440.96|445|441|444.64|440.64|15
1610390400000|2021-01-11 18:40:00|445.01|441.01|444.29|440.29|445.13|441.13|444.29|440.29|17
1610390410000|2021-01-11 18:40:10|444.27|440.27|444.47|440.47|444.55|440.55|444.12|440.12|30
1610390420000|2021-01-11 18:40:20|444.48|440.48|444.61|440.61|444.69|440.69|444.48|440.48|16
1610390430000|2021-01-11 18:40:30|444.55|440.55|444.54|440.54|444.55|440.55|444.54|440.54|2
1610390440000|2021-01-11 18:40:40|444.55|440.55|445.67|441.67|445.69|441.69|444.55|440.55|19
1610390450000|2021-01-11 18:40:50|445.7|441.7|445.8|441.8|445.89|441.89|445.69|441.69|12
1610390460000|2021-01-11 18:41:00|445.79|441.79|445.26|441.26|445.79|441.79|445.17|441.17|14
1610390470000|2021-01-11 18:41:10|445.09|441.09|445.62|441.62|445.66|441.66|444.98|440.98|17
1610390480000|2021-01-11 18:41:20|445.72|441.72|445.94|441.94|445.97|441.97|445.72|441.72|8
1610390490000|2021-01-11 18:41:30|445.93|441.93|446.56|442.56|446.56|442.56|445.88|441.88|19
1610390500000|2021-01-11 18:41:40|446.43|442.43|444.44|440.44|446.43|442.43|444.44|440.44|27
1610390510000|2021-01-11 18:41:50|444.34|440.34|444.03|440.03|444.36|440.36|443.41|439.41|24
1610390520000|2021-01-11 18:42:00|444.04|440.04|444.07|440.07|444.5|440.5|444.04|440.04|11
1610390530000|2021-01-11 18:42:10|443.97|439.97|443.76|439.76|443.97|439.97|443.55|439.55|11
1610390540000|2021-01-11 18:42:20|443.84|439.84|443.76|439.76|444.08|440.08|443.75|439.75|14
1610390550000|2021-01-11 18:42:30|443.68|439.68|443.76|439.76|443.86|439.86|443.46|439.46|23
1610390560000|2021-01-11 18:42:40|443.85|439.85|443.55|439.55|443.86|439.86|443.52|439.52|13
1610390570000|2021-01-11 18:42:50|443.56|439.56|443.54|439.54|444.27|440.27|443.54|439.54|20
1610390580000|2021-01-11 18:43:00|443.53|439.53|443.03|439.03|443.53|439.53|442.53|438.53|15
1610390590000|2021-01-11 18:43:10|443.09|439.09|444|440|444|440|443|439|17
1610390600000|2021-01-11 18:43:20|444.38|440.38|444.04|440.04|444.38|440.38|443.97|439.97|17
1610390610000|2021-01-11 18:43:30|444.03|440.03|444.43|440.43|444.49|440.49|444.03|440.03|10
1610390620000|2021-01-11 18:43:40|444.54|440.54|444.58|440.58|444.87|440.87|444.53|440.53|18
1610390630000|2021-01-11 18:43:50|444.79|440.79|444.96|440.96|444.96|440.96|444.79|440.79|3
1610390650000|2021-01-11 18:44:10|444.94|440.94|444.96|440.96|444.96|440.96|444.89|440.89|10
1610390660000|2021-01-11 18:44:20|444.99|440.99|445.33|441.33|445.34|441.34|444.99|440.99|10
1610390670000|2021-01-11 18:44:30|445.29|441.29|444.62|440.62|445.29|441.29|444.62|440.62|11
1610390680000|2021-01-11 18:44:40|444.71|440.71|445.75|441.75|445.76|441.76|444.71|440.71|15
1610390690000|2021-01-11 18:44:50|445.76|441.76|445.96|441.96|446.07|442.07|445.76|441.76|15
1610390700000|2021-01-11 18:45:00|445.97|441.97|445.88|441.88|445.97|441.97|445.45|441.45|13
1610390710000|2021-01-11 18:45:10|445.79|441.79|446.37|442.37|446.41|442.41|445.77|441.77|19
1610390720000|2021-01-11 18:45:20|446.38|442.38|447.74|443.74|447.78|443.78|446.38|442.38|18
1610390730000|2021-01-11 18:45:30|447.77|443.77|447.69|443.69|447.82|443.82|446.98|442.98|28
1610390740000|2021-01-11 18:45:40|447.61|443.61|447.49|443.49|448.09|444.09|447.49|443.49|21
1610390750000|2021-01-11 18:45:50|447.44|443.44|445.95|441.95|447.44|443.44|445.95|441.95|25
1610390760000|2021-01-11 18:46:00|445.84|441.84|446.71|442.71|446.74|442.74|445.62|441.62|24
1610390770000|2021-01-11 18:46:10|446.7|442.7|446.87|442.87|446.99|442.99|446.65|442.65|16
1610390780000|2021-01-11 18:46:20|446.76|442.76|446.87|442.87|446.94|442.94|446.11|442.11|21
1610390790000|2021-01-11 18:46:30|446.76|442.76|446.45|442.45|446.87|442.87|446.16|442.16|19
1610390800000|2021-01-11 18:46:40|446.53|442.53|446.96|442.96|447.07|443.07|446.43|442.43|13
1610390810000|2021-01-11 18:46:50|446.95|442.95|446.55|442.55|447.33|443.33|446.54|442.54|23
1610390820000|2021-01-11 18:47:00|446.49|442.49|446.55|442.55|446.55|442.55|446.42|442.42|7
1610390830000|2021-01-11 18:47:10|446.7|442.7|446.98|442.98|446.98|442.98|446.7|442.7|6
1610390840000|2021-01-11 18:47:20|446.99|442.99|446.93|442.93|447.1|443.1|446.86|442.86|17
1610390850000|2021-01-11 18:47:30|446.99|442.99|446.32|442.32|447.1|443.1|446.32|442.32|16
1610390860000|2021-01-11 18:47:40|446.31|442.31|445.59|441.59|446.31|442.31|445.17|441.17|14
1610390870000|2021-01-11 18:47:50|445.96|441.96|445.4|441.4|445.96|441.96|445.39|441.39|13
1610390880000|2021-01-11 18:48:00|445.5|441.5|444.85|440.85|445.5|441.5|444.85|440.85|10
1610390890000|2021-01-11 18:48:10|444.83|440.83|445.52|441.52|445.52|441.52|444.28|440.28|24
1610390900000|2021-01-11 18:48:20|445.67|441.67|445.49|441.49|445.77|441.77|445.49|441.49|17
1610390910000|2021-01-11 18:48:30|445.35|441.35|444.56|440.56|445.42|441.42|444.56|440.56|19
1610390920000|2021-01-11 18:48:40|444.53|440.53|444.61|440.61|445.07|441.07|444.49|440.49|18
1610390930000|2021-01-11 18:48:50|444.56|440.56|444.24|440.24|444.56|440.56|444.08|440.08|21
1610390940000|2021-01-11 18:49:00|444.25|440.25|443.76|439.76|444.36|440.36|443.76|439.76|17
1610390950000|2021-01-11 18:49:10|443.78|439.78|443.31|439.31|443.78|439.78|443.31|439.31|11
1610390960000|2021-01-11 18:49:20|443.38|439.38|443.42|439.42|443.42|439.42|443.22|439.22|9
1610390970000|2021-01-11 18:49:30|443.41|439.41|443.42|439.42|443.42|439.42|443.12|439.12|15
1610390980000|2021-01-11 18:49:40|443.38|439.38|443.54|439.54|443.54|439.54|443.27|439.27|14
1610390990000|2021-01-11 18:49:50|443.63|439.63|442.78|438.78|443.63|439.63|442.73|438.73|13
1610391000000|2021-01-11 18:50:00|442.77|438.77|442.46|438.46|442.77|438.77|442.31|438.31|12
1610391010000|2021-01-11 18:50:10|442.53|438.53|443.43|439.43|443.52|439.52|442.53|438.53|24
1610391020000|2021-01-11 18:50:20|443.45|439.45|443.18|439.18|443.45|439.45|443.04|439.04|16
1610391030000|2021-01-11 18:50:30|443.24|439.24|443.29|439.29|443.29|439.29|442.65|438.65|19
1610391040000|2021-01-11 18:50:40|443.28|439.28|443.34|439.34|443.34|439.34|443.16|439.16|13
1610391050000|2021-01-11 18:50:50|443.33|439.33|443.68|439.68|443.68|439.68|443.16|439.16|17
1610391060000|2021-01-11 18:51:00|443.73|439.73|443.53|439.53|443.73|439.73|443.53|439.53|8
1610391070000|2021-01-11 18:51:10|443.46|439.46|443.28|439.28|443.46|439.46|443.18|439.18|11
1610391080000|2021-01-11 18:51:20|443.35|439.35|443.29|439.29|443.75|439.75|443.29|439.29|18
1610391090000|2021-01-11 18:51:30|443.38|439.38|442.29|438.29|443.42|439.42|442.29|438.29|25
1610391100000|2021-01-11 18:51:40|442.06|438.06|442.16|438.16|442.16|438.16|441.69|437.69|27
1610391110000|2021-01-11 18:51:50|442.06|438.06|441.49|437.49|442.14|438.14|441.49|437.49|21
1610391120000|2021-01-11 18:52:00|441.5|437.5|440.98|436.98|441.64|437.64|440.92|436.92|22
1610391130000|2021-01-11 18:52:10|440.83|436.83|440.4|436.4|440.83|436.83|440.4|436.4|9
1610391140000|2021-01-11 18:52:20|440.47|436.47|440.51|436.51|441.17|437.17|440.38|436.38|26
1610391150000|2021-01-11 18:52:30|440.43|436.43|440.66|436.66|440.66|436.66|440.2|436.2|20
1610391160000|2021-01-11 18:52:40|440.75|436.75|440.82|436.82|441.01|437.01|440.71|436.71|18
1610391170000|2021-01-11 18:52:50|440.81|436.81|439.68|435.68|440.81|436.81|439.68|435.68|19
1610391180000|2021-01-11 18:53:00|439.57|435.57|439.45|435.45|439.8|435.8|439.39|435.39|19
1610391190000|2021-01-11 18:53:10|439.5|435.5|440.29|436.29|440.56|436.56|439.5|435.5|19
1610391200000|2021-01-11 18:53:20|440.22|436.22|440.86|436.86|440.97|436.97|440.22|436.22|13
1610391210000|2021-01-11 18:53:30|440.95|436.95|439.82|435.82|440.96|436.96|439.64|435.64|21
1610391220000|2021-01-11 18:53:40|439.72|435.72|439.88|435.88|439.97|435.97|439.71|435.71|17
1610391230000|2021-01-11 18:53:50|439.97|435.97|439.58|435.58|440.03|436.03|439.21|435.21|24
1610391240000|2021-01-11 18:54:00|439.56|435.56|439.93|435.93|440|436|439.28|435.28|18
1610391250000|2021-01-11 18:54:10|439.87|435.87|439.61|435.61|439.87|435.87|439.57|435.57|13
1610391260000|2021-01-11 18:54:20|439.47|435.47|439.55|435.55|439.55|435.55|438.47|434.47|27
1610391270000|2021-01-11 18:54:30|439.48|435.48|439.42|435.42|439.52|435.52|439.34|435.34|20
1610391280000|2021-01-11 18:54:40|439.48|435.48|439.62|435.62|439.62|435.62|439.4|435.4|12
1610391290000|2021-01-11 18:54:50|439.76|435.76|439.61|435.61|439.79|435.79|439.58|435.58|14
1610391300000|2021-01-11 18:55:00|439.63|435.63|439.42|435.42|439.63|435.63|439.41|435.41|13
1610391310000|2021-01-11 18:55:10|439.43|435.43|439.36|435.36|439.43|435.43|439.36|435.36|5
1610391320000|2021-01-11 18:55:20|439.28|435.28|439.17|435.17|439.43|435.43|438.34|434.34|27
1610391330000|2021-01-11 18:55:30|439.13|435.13|438.17|434.17|439.13|435.13|438.17|434.17|31
1610391340000|2021-01-11 18:55:40|438.16|434.16|437.9|433.9|438.38|434.38|437.61|433.61|28
1610391350000|2021-01-11 18:55:50|437.91|433.91|437.64|433.64|438.17|434.17|437.64|433.64|16
1610391360000|2021-01-11 18:56:00|437.63|433.63|437.91|433.91|438.06|434.06|437.52|433.52|26
1610391370000|2021-01-11 18:56:10|438.41|434.41|439.25|435.25|439.25|435.25|438.3|434.3|14
1610391380000|2021-01-11 18:56:20|438.97|434.97|437.91|433.91|438.97|434.97|437.91|433.91|15
1610391390000|2021-01-11 18:56:30|437.89|433.89|438.5|434.5|438.5|434.5|437.7|433.7|22
1610391400000|2021-01-11 18:56:40|438.44|434.44|438.7|434.7|438.76|434.76|438.22|434.22|14
1610391410000|2021-01-11 18:56:50|438.69|434.69|438.35|434.35|438.75|434.75|438.21|434.21|16
1610391420000|2021-01-11 18:57:00|438.32|434.32|437.68|433.68|438.32|434.32|437.68|433.68|14
1610391430000|2021-01-11 18:57:10|437.67|433.67|437.37|433.37|437.67|433.67|437.37|433.37|4
1610391440000|2021-01-11 18:57:20|437.11|433.11|436.24|432.24|437.11|433.11|435.73|431.73|24
1610391450000|2021-01-11 18:57:30|436.27|432.27|436.07|432.07|436.28|432.28|435.7|431.7|25
1610391460000|2021-01-11 18:57:40|436.09|432.09|436.53|432.53|436.72|432.72|436.09|432.09|22
1610391470000|2021-01-11 18:57:50|436.48|432.48|435.47|431.47|436.48|432.48|435.47|431.47|20
1610391480000|2021-01-11 18:58:00|435.45|431.45|433.66|429.66|435.45|431.45|433.66|429.66|31
1610391490000|2021-01-11 18:58:10|433.84|429.84|434.39|430.39|434.99|430.99|433.84|429.84|18
1610391500000|2021-01-11 18:58:20|434.41|430.41|434.8|430.8|434.8|430.8|434.41|430.41|13
1610391510000|2021-01-11 18:58:30|434.79|430.79|434.88|430.88|435.01|431.01|434.62|430.62|17
1610391520000|2021-01-11 18:58:40|434.86|430.86|435.71|431.71|436.06|432.06|434.86|430.86|19
1610391530000|2021-01-11 18:58:50|435.79|431.79|436.42|432.42|436.42|432.42|435.79|431.79|15
1610391540000|2021-01-11 18:59:00|436.48|432.48|436.81|432.81|436.81|432.81|436.24|432.24|24
1610391550000|2021-01-11 18:59:10|436.6|432.6|437.35|433.35|437.35|433.35|436.54|432.54|13
1610391560000|2021-01-11 18:59:20|437.34|433.34|437.37|433.37|437.42|433.42|437.34|433.34|6
1610391570000|2021-01-11 18:59:30|437.3|433.3|435.65|431.65|437.3|433.3|435.65|431.65|15
1610391580000|2021-01-11 18:59:40|435.54|431.54|435.28|431.28|435.54|431.54|434.84|430.84|26
1610391590000|2021-01-11 18:59:50|435.35|431.35|433.51|429.51|435.35|431.35|433.51|429.51|23
1610391600000|2021-01-11 19:00:00|433.42|429.42|435.06|431.06|435.06|431.06|433.15|429.15|29
1610391610000|2021-01-11 19:00:10|435.15|431.15|435.47|431.47|435.47|431.47|434.62|430.62|19
1610391620000|2021-01-11 19:00:20|435.59|431.59|435.31|431.31|435.91|431.91|434.26|430.26|17
1610391630000|2021-01-11 19:00:30|435.37|431.37|435.63|431.63|435.79|431.79|435.37|431.37|6
1610391640000|2021-01-11 19:00:40|435.64|431.64|435.21|431.21|435.65|431.65|435.21|431.21|7
1610391650000|2021-01-11 19:00:50|435.29|431.29|435.75|431.75|436.01|432.01|435.29|431.29|13
1610391660000|2021-01-11 19:01:00|435.5|431.5|436.7|432.7|436.7|432.7|435.4|431.4|20
1610391670000|2021-01-11 19:01:10|436.56|432.56|436.57|432.57|437.01|433.01|436.56|432.56|16
1610391680000|2021-01-11 19:01:20|436.81|432.81|436.89|432.89|436.93|432.93|436.81|432.81|13
1610391690000|2021-01-11 19:01:30|436.84|432.84|437.23|433.23|437.25|433.25|436.77|432.77|15
1610391700000|2021-01-11 19:01:40|437.21|433.21|437.05|433.05|437.21|433.21|437.05|433.05|5
1610391710000|2021-01-11 19:01:50|437.09|433.09|437.35|433.35|437.37|433.37|437.09|433.09|12
1610391720000|2021-01-11 19:02:00|437.31|433.31|437.12|433.12|437.31|433.31|436.68|432.68|13
1610391730000|2021-01-11 19:02:10|437.13|433.13|437.11|433.11|437.48|433.48|437.11|433.11|16
1610391740000|2021-01-11 19:02:20|436.88|432.88|436.28|432.28|436.88|432.88|436.14|432.14|14
1610391750000|2021-01-11 19:02:30|436.29|432.29|436.37|432.37|436.43|432.43|436.29|432.29|14
1610391760000|2021-01-11 19:02:40|436.4|432.4|436.35|432.35|436.82|432.82|436.35|432.35|14
1610391770000|2021-01-11 19:02:50|436.36|432.36|436.4|432.4|436.79|432.79|436.36|432.36|12
1610391780000|2021-01-11 19:03:00|436.34|432.34|436.49|432.49|436.49|432.49|436.34|432.34|2
1610391790000|2021-01-11 19:03:10|436.45|432.45|436.62|432.62|436.62|432.62|436.45|432.45|6
1610391800000|2021-01-11 19:03:20|436.64|432.64|437.22|433.22|437.22|433.22|436.64|432.64|14
1610391810000|2021-01-11 19:03:30|437.23|433.23|436.78|432.78|437.23|433.23|436.66|432.66|11
1610391820000|2021-01-11 19:03:40|436.8|432.8|436.98|432.98|437.05|433.05|436.8|432.8|8
1610391830000|2021-01-11 19:03:50|436.93|432.93|436.03|432.03|436.93|432.93|436.03|432.03|18
1610391840000|2021-01-11 19:04:00|435.95|431.95|435.99|431.99|436.02|432.02|435.95|431.95|8
1610391850000|2021-01-11 19:04:10|436.17|432.17|436.53|432.53|436.53|432.53|436.17|432.17|8
1610391860000|2021-01-11 19:04:20|436.52|432.52|436.77|432.77|436.77|432.77|436.52|432.52|7
1610391870000|2021-01-11 19:04:30|436.83|432.83|437.16|433.16|437.16|433.16|436.83|432.83|9
1610391880000|2021-01-11 19:04:40|437.24|433.24|437.17|433.17|437.33|433.33|437.16|433.16|8
1610391890000|2021-01-11 19:04:50|437.11|433.11|437.01|433.01|437.28|433.28|436.98|432.98|15
1610391900000|2021-01-11 19:05:00|436.98|432.98|436.59|432.59|436.98|432.98|435.83|431.83|26
1610391910000|2021-01-11 19:05:10|436.7|432.7|437.34|433.34|437.34|433.34|436.7|432.7|8
1610391920000|2021-01-11 19:05:20|437.4|433.4|437.64|433.64|437.64|433.64|437.4|433.4|7
1610391930000|2021-01-11 19:05:30|437.63|433.63|436.89|432.89|437.64|433.64|436.89|432.89|8
1610391940000|2021-01-11 19:05:40|436.84|432.84|436.5|432.5|436.84|432.84|436.25|432.25|24
1610391950000|2021-01-11 19:05:50|436.51|432.51|437.23|433.23|437.24|433.24|436.51|432.51|12
1610391960000|2021-01-11 19:06:00|437.33|433.33|437.68|433.68|437.68|433.68|437.33|433.33|7
1610391970000|2021-01-11 19:06:10|437.75|433.75|437.13|433.13|437.75|433.75|437.13|433.13|14
1610391980000|2021-01-11 19:06:20|437.11|433.11|436.59|432.59|437.11|433.11|436.59|432.59|10
1610391990000|2021-01-11 19:06:30|436.57|432.57|436.19|432.19|436.57|432.57|436.07|432.07|13
1610392000000|2021-01-11 19:06:40|436.43|432.43|435.72|431.72|436.58|432.58|435.46|431.46|20
1610392010000|2021-01-11 19:06:50|435.73|431.73|434.44|430.44|435.73|431.73|434.44|430.44|22
1610392020000|2021-01-11 19:07:00|434.35|430.35|434.09|430.09|434.44|430.44|434.06|430.06|21
1610392030000|2021-01-11 19:07:10|434.1|430.1|433.69|429.69|434.59|430.59|433.69|429.69|26
1610392040000|2021-01-11 19:07:20|433.68|429.68|433.14|429.14|433.68|429.68|433.14|429.14|19
1610392050000|2021-01-11 19:07:30|433.1|429.1|431.81|427.81|433.1|429.1|431.81|427.81|24
1610392060000|2021-01-11 19:07:40|431.8|427.8|431.98|427.98|432.41|428.41|431.29|427.29|31
1610392070000|2021-01-11 19:07:50|432.16|428.16|432.3|428.3|432.36|428.36|430.93|426.93|34
1610392080000|2021-01-11 19:08:00|432.28|428.28|433|429|433.15|429.15|432.24|428.24|29
1610392090000|2021-01-11 19:08:10|433.01|429.01|433.24|429.24|433.24|429.24|432.99|428.99|8
1610392100000|2021-01-11 19:08:20|433.58|429.58|433.5|429.5|433.67|429.67|433.41|429.41|7
1610392110000|2021-01-11 19:08:30|433.43|429.43|433.23|429.23|433.43|429.43|432.71|428.71|29
1610392120000|2021-01-11 19:08:40|433.24|429.24|433.23|429.23|433.43|429.43|433.23|429.23|12
1610392130000|2021-01-11 19:08:50|433.15|429.15|432.92|428.92|433.15|429.15|432.5|428.5|21
1610392140000|2021-01-11 19:09:00|433.05|429.05|433.37|429.37|433.41|429.41|433.03|429.03|13
1610392150000|2021-01-11 19:09:10|433.32|429.32|433.81|429.81|433.81|429.81|433.26|429.26|12
1610392160000|2021-01-11 19:09:20|433.8|429.8|433.29|429.29|433.8|429.8|433.29|429.29|12
1610392170000|2021-01-11 19:09:30|433.39|429.39|433.54|429.54|433.58|429.58|433.39|429.39|11
1610392180000|2021-01-11 19:09:40|433.52|429.52|434.05|430.05|434.05|430.05|433.52|429.52|15
1610392190000|2021-01-11 19:09:50|434.1|430.1|434.12|430.12|434.12|430.12|433.98|429.98|6
1610392200000|2021-01-11 19:10:00|434.05|430.05|434.71|430.71|434.71|430.71|434.02|430.02|9
1610392210000|2021-01-11 19:10:10|434.77|430.77|435.18|431.18|435.18|431.18|434.77|430.77|12
1610392220000|2021-01-11 19:10:20|435.19|431.19|435.47|431.47|435.5|431.5|435.19|431.19|19
1610392230000|2021-01-11 19:10:30|435.43|431.43|433.87|429.87|435.43|431.43|433.87|429.87|21
1610392240000|2021-01-11 19:10:40|433.59|429.59|432.84|428.84|433.6|429.6|432.84|428.84|12
1610392250000|2021-01-11 19:10:50|432.56|428.56|432.34|428.34|432.58|428.58|432.17|428.17|22
1610392260000|2021-01-11 19:11:00|432.44|428.44|432.49|428.49|432.51|428.51|432.44|428.44|8
1610392270000|2021-01-11 19:11:10|432.48|428.48|432.2|428.2|432.48|428.48|432.2|428.2|8
1610392280000|2021-01-11 19:11:20|432.18|428.18|432.2|428.2|432.2|428.2|432.14|428.14|3
1610392290000|2021-01-11 19:11:30|432.14|428.14|430.83|426.83|432.14|428.14|430.7|426.7|24
1610392300000|2021-01-11 19:11:40|430.73|426.73|430.45|426.45|430.73|426.73|430.15|426.15|26
1610392310000|2021-01-11 19:11:50|430.37|426.37|429.65|425.65|430.58|426.58|429.65|425.65|20
1610392320000|2021-01-11 19:12:00|429.64|425.64|430.53|426.53|430.53|426.53|429.51|425.51|21
1610392330000|2021-01-11 19:12:10|430.26|426.26|429.81|425.81|430.44|426.44|429.18|425.18|30
1610392340000|2021-01-11 19:12:20|429.82|425.82|430.72|426.72|430.72|426.72|429.63|425.63|21
1610392350000|2021-01-11 19:12:30|430.67|426.67|430.85|426.85|431.33|427.33|430.67|426.67|16
1610392360000|2021-01-11 19:12:40|430.68|426.68|429.79|425.79|430.68|426.68|429.79|425.79|27
1610392370000|2021-01-11 19:12:50|429.58|425.58|428.03|424.03|429.58|425.58|427.96|423.96|13
1610392380000|2021-01-11 19:13:00|428.09|424.09|428.88|424.88|428.88|424.88|427.64|423.64|22
1610392390000|2021-01-11 19:13:10|428.66|424.66|427.39|423.39|429.17|425.17|427.39|423.39|17
1610392400000|2021-01-11 19:13:20|427.32|423.32|428.39|424.39|429.71|425.71|427.13|423.13|15
1610392410000|2021-01-11 19:13:30|428.4|424.4|429.02|425.02|429.09|425.09|428.01|424.01|29
1610392420000|2021-01-11 19:13:40|429.06|425.06|428.33|424.33|429.21|425.21|428.08|424.08|23
1610392430000|2021-01-11 19:13:50|428.53|424.53|428.2|424.2|428.72|424.72|428|424|21
1610392440000|2021-01-11 19:14:00|428.15|424.15|429.06|425.06|429.23|425.23|427.95|423.95|24
1610392450000|2021-01-11 19:14:10|429.1|425.1|429.56|425.56|429.7|425.7|429.1|425.1|19
1610392460000|2021-01-11 19:14:20|429.63|425.63|428|424|429.63|425.63|427.93|423.93|16
1610392470000|2021-01-11 19:14:30|428.13|424.13|426.89|422.89|428.24|424.24|426.89|422.89|21
1610392480000|2021-01-11 19:14:40|426.8|422.8|427.23|423.23|427.76|423.76|426.7|422.7|27
1610392490000|2021-01-11 19:14:50|427.18|423.18|426.82|422.82|427.36|423.36|426.82|422.82|16
1610392500000|2021-01-11 19:15:00|426.77|422.77|427.28|423.28|427.28|423.28|426.46|422.46|23
1610392510000|2021-01-11 19:15:10|427.29|423.29|428.59|424.59|428.59|424.59|427.29|423.29|18
1610392520000|2021-01-11 19:15:20|428.58|424.58|429.46|425.46|429.46|425.46|428.27|424.27|19
1610392530000|2021-01-11 19:15:30|429.49|425.49|427.22|423.22|429.49|425.49|427.04|423.04|27
1610392540000|2021-01-11 19:15:40|427.24|423.24|427.7|423.7|427.83|423.83|426.62|422.62|32
1610392550000|2021-01-11 19:15:50|427.74|423.74|427.34|423.34|427.87|423.87|427.1|423.1|33
1610392560000|2021-01-11 19:16:00|427.27|423.27|428.33|424.33|428.41|424.41|427.27|423.27|24
1610392570000|2021-01-11 19:16:10|428.28|424.28|427.4|423.4|428.31|424.31|427.4|423.4|26
1610392580000|2021-01-11 19:16:20|427.47|423.47|426.64|422.64|427.47|423.47|426.52|422.52|19
1610392590000|2021-01-11 19:16:30|426.57|422.57|426.74|422.74|426.74|422.74|425.63|421.63|35
1610392600000|2021-01-11 19:16:40|426.73|422.73|425.82|421.82|426.73|422.73|425.55|421.55|25
1610392610000|2021-01-11 19:16:50|425.81|421.81|426.62|422.62|426.62|422.62|425.72|421.72|23
1610392620000|2021-01-11 19:17:00|426.63|422.63|427.91|423.91|427.93|423.93|426.58|422.58|29
1610392630000|2021-01-11 19:17:10|427.94|423.94|429.22|425.22|429.5|425.5|427.94|423.94|30
1610392640000|2021-01-11 19:17:20|429.14|425.14|428.8|424.8|429.24|425.24|428.77|424.77|17
1610392650000|2021-01-11 19:17:30|428.77|424.77|428.17|424.17|428.88|424.88|427.5|423.5|26
1610392660000|2021-01-11 19:17:40|427.8|423.8|426.08|422.08|427.8|423.8|425.63|421.63|29
1610392670000|2021-01-11 19:17:50|426.21|422.21|425.11|421.11|426.21|422.21|425.1|421.1|19
1610392680000|2021-01-11 19:18:00|425.08|421.08|425.66|421.66|426.17|422.17|424.97|420.97|21
1610392690000|2021-01-11 19:18:10|425.54|421.54|425.2|421.2|425.54|421.54|425.1|421.1|19
1610392700000|2021-01-11 19:18:20|425.14|421.14|424.76|420.76|425.42|421.42|424.76|420.76|21
1610392710000|2021-01-11 19:18:30|424.86|420.86|424.33|420.33|425.18|421.18|424.33|420.33|18
1610392720000|2021-01-11 19:18:40|424.1|420.1|424.78|420.78|425.2|421.2|423.66|419.66|33
1610392730000|2021-01-11 19:18:50|424.79|420.79|425.73|421.73|425.73|421.73|424.79|420.79|23
1610392740000|2021-01-11 19:19:00|425.71|421.71|427.15|423.15|427.15|423.15|425.71|421.71|21
1610392750000|2021-01-11 19:19:10|427.2|423.2|427.42|423.42|427.42|423.42|427.2|423.2|9
1610392760000|2021-01-11 19:19:20|427.46|423.46|427.54|423.54|427.61|423.61|427.46|423.46|4
1610392770000|2021-01-11 19:19:30|427.61|423.61|425.49|421.49|427.63|423.63|425.49|421.49|24
1610392780000|2021-01-11 19:19:40|425.38|421.38|426.49|422.49|426.49|422.49|425.24|421.24|23
1610392790000|2021-01-11 19:19:50|426.59|422.59|425.87|421.87|426.77|422.77|425.87|421.87|17
1610392800000|2021-01-11 19:20:00|425.77|421.77|426.67|422.67|426.67|422.67|425.71|421.71|17
1610392810000|2021-01-11 19:20:10|426.66|422.66|426.06|422.06|426.66|422.66|425.95|421.95|13
1610392820000|2021-01-11 19:20:20|426.16|422.16|426.72|422.72|426.72|422.72|426.16|422.16|12
1610392830000|2021-01-11 19:20:30|426.82|422.82|427.82|423.82|427.82|423.82|426.82|422.82|17
1610392840000|2021-01-11 19:20:40|427.97|423.97|428.22|424.22|428.22|424.22|427.97|423.97|14
1610392850000|2021-01-11 19:20:50|428.28|424.28|428.91|424.91|428.91|424.91|427.64|423.64|19
1610392860000|2021-01-11 19:21:00|428.83|424.83|427.13|423.13|428.83|424.83|427.13|423.13|18
1610392870000|2021-01-11 19:21:10|427.08|423.08|427.09|423.09|427.3|423.3|426.37|422.37|18
1610392880000|2021-01-11 19:21:20|427.25|423.25|427.66|423.66|427.66|423.66|427.12|423.12|17
1610392890000|2021-01-11 19:21:30|427.84|423.84|428.14|424.14|428.2|424.2|427.84|423.84|20
1610392900000|2021-01-11 19:21:40|428.11|424.11|429.16|425.16|429.16|425.16|428.11|424.11|11
1610392910000|2021-01-11 19:21:50|429.29|425.29|428.35|424.35|429.29|425.29|428.35|424.35|16
1610392920000|2021-01-11 19:22:00|428.28|424.28|427.91|423.91|428.35|424.35|427.91|423.91|16
1610392930000|2021-01-11 19:22:10|427.86|423.86|427.64|423.64|427.86|423.86|427.06|423.06|18
1610392940000|2021-01-11 19:22:20|427.89|423.89|428.54|424.54|428.74|424.74|427.89|423.89|13
1610392950000|2021-01-11 19:22:30|428.66|424.66|426.48|422.48|428.66|424.66|426.41|422.41|27
1610392960000|2021-01-11 19:22:40|426.59|422.59|427.61|423.61|427.72|423.72|426.31|422.31|28
1610392970000|2021-01-11 19:22:50|427.54|423.54|426.44|422.44|427.72|423.72|426.44|422.44|28
1610392980000|2021-01-11 19:23:00|426.34|422.34|426.61|422.61|426.61|422.61|425.39|421.39|20
1610392990000|2021-01-11 19:23:10|426.52|422.52|427.19|423.19|427.24|423.24|426.5|422.5|22
1610393000000|2021-01-11 19:23:20|427.25|423.25|427.23|423.23|428.14|424.14|427.23|423.23|27
1610393010000|2021-01-11 19:23:30|427.22|423.22|426.26|422.26|427.22|423.22|426.17|422.17|21
1610393020000|2021-01-11 19:23:40|426.32|422.32|425.72|421.72|426.76|422.76|425.67|421.67|27
1610393030000|2021-01-11 19:23:50|425.71|421.71|427.03|423.03|427.03|423.03|425.71|421.71|15
1610393040000|2021-01-11 19:24:00|427|423|427.41|423.41|427.67|423.67|427|423|7
1610393050000|2021-01-11 19:24:10|427.47|423.47|428.13|424.13|428.18|424.18|427.47|423.47|10
1610393060000|2021-01-11 19:24:20|428.2|424.2|428.46|424.46|428.46|424.46|428.2|424.2|8
1610393070000|2021-01-11 19:24:30|428.5|424.5|428.48|424.48|428.54|424.54|428.41|424.41|9
1610393080000|2021-01-11 19:24:40|428.42|424.42|428.6|424.6|428.6|424.6|428.42|424.42|6
1610393090000|2021-01-11 19:24:50|428.59|424.59|429.19|425.19|429.47|425.47|428.58|424.58|15
1610393100000|2021-01-11 19:25:00|429.2|425.2|429.56|425.56|429.56|425.56|428.9|424.9|18
1610393110000|2021-01-11 19:25:10|429.5|425.5|428.03|424.03|429.5|425.5|428.03|424.03|26
1610393120000|2021-01-11 19:25:20|427.87|423.87|427.45|423.45|427.87|423.87|427.45|423.45|14
1610393130000|2021-01-11 19:25:30|427.33|423.33|426.52|422.52|427.33|423.33|426.38|422.38|21
1610393140000|2021-01-11 19:25:40|426.4|422.4|426.44|422.44|426.44|422.44|426.09|422.09|17
1610393150000|2021-01-11 19:25:50|426.43|422.43|426.78|422.78|426.78|422.78|426.02|422.02|22
1610393160000|2021-01-11 19:26:00|426.79|422.79|427.45|423.45|427.45|423.45|426.79|422.79|16
1610393170000|2021-01-11 19:26:10|427.42|423.42|426.28|422.28|427.42|423.42|426.28|422.28|26
1610393180000|2021-01-11 19:26:20|426.25|422.25|426.28|422.28|426.41|422.41|426.25|422.25|6
1610393190000|2021-01-11 19:26:30|426.12|422.12|426.32|422.32|426.33|422.33|426.05|422.05|10
1610393200000|2021-01-11 19:26:40|426.31|422.31|425.54|421.54|426.47|422.47|425.01|421.01|28
1610393210000|2021-01-11 19:26:50|426.44|422.44|425.04|421.04|426.44|422.44|424.45|420.45|24
1610393220000|2021-01-11 19:27:00|425.1|421.1|425.59|421.59|425.82|421.82|424.77|420.77|22
1610393230000|2021-01-11 19:27:10|425.49|421.49|424.52|420.52|425.49|421.49|424.25|420.25|23
1610393240000|2021-01-11 19:27:20|424.39|420.39|424.24|420.24|424.39|420.39|423.7|419.7|23
1610393250000|2021-01-11 19:27:30|424.28|420.28|423.79|419.79|424.28|420.28|423.78|419.78|19
1610393260000|2021-01-11 19:27:40|423.75|419.75|423.21|419.21|423.75|419.75|423.16|419.16|13
1610393270000|2021-01-11 19:27:50|423.32|419.32|423.2|419.2|423.32|419.32|423.18|419.18|7
1610393280000|2021-01-11 19:28:00|423.27|419.27|424.39|420.39|424.39|420.39|423.27|419.27|11
1610393290000|2021-01-11 19:28:10|424.38|420.38|423.75|419.75|424.38|420.38|423.68|419.68|19
1610393300000|2021-01-11 19:28:20|423.74|419.74|424.47|420.47|424.47|420.47|423.67|419.67|15
1610393310000|2021-01-11 19:28:30|424.43|420.43|424.32|420.32|424.67|420.67|424.32|420.32|17
1610393320000|2021-01-11 19:28:40|424.49|420.49|425.25|421.25|425.5|421.5|424.48|420.48|23
1610393330000|2021-01-11 19:28:50|425.16|421.16|424.24|420.24|425.16|421.16|424.23|420.23|13
1610393340000|2021-01-11 19:29:00|424.29|420.29|424.2|420.2|424.56|420.56|424.08|420.08|18
1610393350000|2021-01-11 19:29:10|424.08|420.08|423.97|419.97|424.08|420.08|423.97|419.97|6
1610393360000|2021-01-11 19:29:20|424.05|420.05|424.95|420.95|424.95|420.95|424.05|420.05|20
1610393370000|2021-01-11 19:29:30|424.93|420.93|423.58|419.58|424.93|420.93|423.58|419.58|22
1610393380000|2021-01-11 19:29:40|423.57|419.57|423.38|419.38|423.71|419.71|423.25|419.25|30
1610393390000|2021-01-11 19:29:50|423.19|419.19|423.17|419.17|423.64|419.64|422.97|418.97|18
1610393400000|2021-01-11 19:30:00|423.18|419.18|423.27|419.27|423.66|419.66|423.18|419.18|23
1610393410000|2021-01-11 19:30:10|423.36|419.36|424.01|420.01|424.06|420.06|423.36|419.36|17
1610393420000|2021-01-11 19:30:20|423.98|419.98|423.98|419.98|423.98|419.98|423.18|419.18|19
1610393430000|2021-01-11 19:30:30|424.18|420.18|424.12|420.12|424.54|420.54|423.55|419.55|25
1610393440000|2021-01-11 19:30:40|424.33|420.33|424.95|420.95|424.95|420.95|424.33|420.33|21
1610393450000|2021-01-11 19:30:50|424.94|420.94|425.45|421.45|425.64|421.64|424.94|420.94|18
1610393460000|2021-01-11 19:31:00|425.46|421.46|424.92|420.92|425.74|421.74|424.92|420.92|20
1610393470000|2021-01-11 19:31:10|424.91|420.91|423.26|419.26|424.91|420.91|423.24|419.24|25
1610393480000|2021-01-11 19:31:20|423.27|419.27|423.01|419.01|423.27|419.27|422.61|418.61|19
1610393490000|2021-01-11 19:31:30|423.19|419.19|422.61|418.61|424.3|420.3|422.61|418.61|26
1610393500000|2021-01-11 19:31:40|422.6|418.6|422.66|418.66|422.8|418.8|422.27|418.27|22
1610393510000|2021-01-11 19:31:50|422.64|418.64|422.45|418.45|422.83|418.83|422.45|418.45|12
1610393520000|2021-01-11 19:32:00|422.44|418.44|421.79|417.79|422.44|418.44|421.62|417.62|18
1610393530000|2021-01-11 19:32:10|421.77|417.77|420.63|416.63|421.81|417.81|420.63|416.63|27
1610393540000|2021-01-11 19:32:20|420.67|416.67|420.85|416.85|420.98|416.98|420.67|416.67|17
1610393550000|2021-01-11 19:32:30|420.9|416.9|421.53|417.53|421.53|417.53|420.9|416.9|8
1610393560000|2021-01-11 19:32:40|421.52|417.52|421.98|417.98|421.98|417.98|421.47|417.47|5
1610393570000|2021-01-11 19:32:50|422.11|418.11|421.25|417.25|422.11|418.11|421.25|417.25|12
1610393580000|2021-01-11 19:33:00|421.24|417.24|420.63|416.63|421.24|417.24|420.6|416.6|11
1610393590000|2021-01-11 19:33:10|420.6|416.6|421.97|417.97|421.97|417.97|420.6|416.6|19
1610393600000|2021-01-11 19:33:20|422.02|418.02|422.85|418.85|423.09|419.09|422.02|418.02|17
1610393610000|2021-01-11 19:33:30|422.75|418.75|423.05|419.05|423.05|419.05|422.58|418.58|9
1610393620000|2021-01-11 19:33:40|423.08|419.08|424.96|420.96|424.96|420.96|423.07|419.07|22
1610393630000|2021-01-11 19:33:50|424.97|420.97|424.65|420.65|425.04|421.04|424.62|420.62|17
1610393640000|2021-01-11 19:34:00|424.79|420.79|425.41|421.41|425.47|421.47|424.79|420.79|14
1610393650000|2021-01-11 19:34:10|425.46|421.46|426.78|422.78|426.9|422.9|425.46|421.46|15
1610393660000|2021-01-11 19:34:20|426.79|422.79|426.82|422.82|427.08|423.08|426.61|422.61|12
1610393670000|2021-01-11 19:34:30|426.85|422.85|427.37|423.37|427.37|423.37|426.85|422.85|10
1610393680000|2021-01-11 19:34:40|427.42|423.42|428.06|424.06|428.33|424.33|427.42|423.42|12
1610393690000|2021-01-11 19:34:50|428.07|424.07|428.16|424.16|428.18|424.18|428.07|424.07|6
1610393700000|2021-01-11 19:35:00|428.22|424.22|428.34|424.34|428.34|424.34|428.22|424.22|7
1610393710000|2021-01-11 19:35:10|428.33|424.33|427.64|423.64|428.47|424.47|427.63|423.63|13
1610393720000|2021-01-11 19:35:20|427.68|423.68|427.37|423.37|427.98|423.98|427.37|423.37|14
1610393730000|2021-01-11 19:35:30|427.36|423.36|427.43|423.43|427.54|423.54|427.14|423.14|16
1610393740000|2021-01-11 19:35:40|427.44|423.44|427.66|423.66|427.66|423.66|427.37|423.37|11
1610393750000|2021-01-11 19:35:50|427.68|423.68|427.9|423.9|428.1|424.1|427.68|423.68|10
1610393760000|2021-01-11 19:36:00|427.86|423.86|426.56|422.56|427.86|423.86|426.43|422.43|18
1610393770000|2021-01-11 19:36:10|426.37|422.37|425.92|421.92|426.65|422.65|425.88|421.88|20
1610393780000|2021-01-11 19:36:20|425.77|421.77|425.09|421.09|425.82|421.82|425.09|421.09|24
1610393790000|2021-01-11 19:36:30|425.1|421.1|426.18|422.18|426.2|422.2|424.98|420.98|28
1610393800000|2021-01-11 19:36:40|425.98|421.98|426.64|422.64|426.75|422.75|425.95|421.95|26
1610393810000|2021-01-11 19:36:50|426.63|422.63|426.57|422.57|426.63|422.63|426|422|27
1610393820000|2021-01-11 19:37:00|426.47|422.47|427.27|423.27|427.27|423.27|426.46|422.46|21
1610393830000|2021-01-11 19:37:10|427.26|423.26|427.11|423.11|427.27|423.27|426.41|422.41|22
1610393840000|2021-01-11 19:37:20|427.24|423.24|426.53|422.53|427.24|423.24|426.34|422.34|23
1610393850000|2021-01-11 19:37:30|426.54|422.54|426.28|422.28|426.55|422.55|426.07|422.07|16
1610393860000|2021-01-11 19:37:40|426.3|422.3|427.47|423.47|427.47|423.47|426.3|422.3|17
1610393870000|2021-01-11 19:37:50|427.64|423.64|427.61|423.61|428.05|424.05|427.53|423.53|15
1610393880000|2021-01-11 19:38:00|427.63|423.63|428.29|424.29|428.29|424.29|427.62|423.62|10
1610393890000|2021-01-11 19:38:10|428.3|424.3|427.44|423.44|428.32|424.32|427.44|423.44|17
1610393900000|2021-01-11 19:38:20|427.43|423.43|426.92|422.92|427.43|423.43|426.86|422.86|9
1610393910000|2021-01-11 19:38:30|426.89|422.89|427.25|423.25|427.59|423.59|426.81|422.81|23
1610393920000|2021-01-11 19:38:40|427.14|423.14|427.69|423.69|427.69|423.69|426.94|422.94|29
1610393930000|2021-01-11 19:38:50|427.63|423.63|428.44|424.44|428.48|424.48|427.61|423.61|13
1610393940000|2021-01-11 19:39:00|428.4|424.4|427.9|423.9|428.4|424.4|427.89|423.89|12
1610393950000|2021-01-11 19:39:10|427.91|423.91|428.29|424.29|428.29|424.29|427.91|423.91|8
1610393960000|2021-01-11 19:39:20|428.23|424.23|427.75|423.75|428.24|424.24|427.69|423.69|13
1610393970000|2021-01-11 19:39:30|427.26|423.26|428.07|424.07|428.07|424.07|426.8|422.8|18
1610393980000|2021-01-11 19:39:40|428.01|424.01|428.87|424.87|428.87|424.87|428|424|15
1610393990000|2021-01-11 19:39:50|428.83|424.83|428.45|424.45|428.83|424.83|428.34|424.34|17
1610394000000|2021-01-11 19:40:00|428.48|424.48|427.89|423.89|428.8|424.8|427.89|423.89|17
1610394010000|2021-01-11 19:40:10|427.73|423.73|427.33|423.33|427.73|423.73|427.33|423.33|14
1610394020000|2021-01-11 19:40:20|427.43|423.43|427.57|423.57|427.76|423.76|427.43|423.43|15
1610394030000|2021-01-11 19:40:30|427.58|423.58|427.73|423.73|427.77|423.77|427.58|423.58|9
1610394040000|2021-01-11 19:40:40|427.74|423.74|428.6|424.6|428.64|424.64|427.74|423.74|21
1610394050000|2021-01-11 19:40:50|428.58|424.58|428.85|424.85|428.93|424.93|428.54|424.54|18
1610394060000|2021-01-11 19:41:00|428.92|424.92|430.24|426.24|430.24|426.24|428.92|424.92|16
1610394070000|2021-01-11 19:41:10|430.32|426.32|430.81|426.81|430.81|426.81|430.32|426.32|11
1610394080000|2021-01-11 19:41:20|431.16|427.16|430.93|426.93|431.16|427.16|430.75|426.75|22
1610394090000|2021-01-11 19:41:30|430.92|426.92|431.06|427.06|431.17|427.17|430.88|426.88|12
1610394100000|2021-01-11 19:41:40|431.15|427.15|430.75|426.75|431.18|427.18|430.22|426.22|21
1610394110000|2021-01-11 19:41:50|430.74|426.74|429.78|425.78|430.81|426.81|429.78|425.78|17
1610394120000|2021-01-11 19:42:00|429.79|425.79|430.81|426.81|430.82|426.82|429.79|425.79|9
1610394130000|2021-01-11 19:42:10|430.87|426.87|431.03|427.03|431.03|427.03|430.64|426.64|13
1610394140000|2021-01-11 19:42:20|431.24|427.24|431.22|427.22|431.55|427.55|431.22|427.22|19
1610394150000|2021-01-11 19:42:30|431.29|427.29|431.59|427.59|431.83|427.83|431.29|427.29|16
1610394160000|2021-01-11 19:42:40|431.41|427.41|431.59|427.59|431.59|427.59|431.27|427.27|7
1610394170000|2021-01-11 19:42:50|431.62|427.62|432.05|428.05|432.38|428.38|431.62|427.62|10
1610394180000|2021-01-11 19:43:00|432.12|428.12|432.9|428.9|433.02|429.02|432.12|428.12|13
1610394190000|2021-01-11 19:43:10|432.81|428.81|432.6|428.6|432.81|428.81|432.59|428.59|10
1610394200000|2021-01-11 19:43:20|432.35|428.35|432.21|428.21|432.35|428.35|432.07|428.07|13
1610394210000|2021-01-11 19:43:30|432.18|428.18|432.18|428.18|432.18|428.18|431.59|427.59|12
1610394220000|2021-01-11 19:43:40|432.19|428.19|432.76|428.76|432.76|428.76|432.19|428.19|11
1610394230000|2021-01-11 19:43:50|432.77|428.77|433.28|429.28|433.77|429.77|432.77|428.77|26
1610394240000|2021-01-11 19:44:00|433.31|429.31|433.8|429.8|433.84|429.84|433.31|429.31|20
1610394250000|2021-01-11 19:44:10|433.92|429.92|432.7|428.7|433.98|429.98|432.7|428.7|17
1610394260000|2021-01-11 19:44:20|432.59|428.59|432.37|428.37|432.59|428.59|432.35|428.35|10
1610394270000|2021-01-11 19:44:30|432.32|428.32|433.2|429.2|433.2|429.2|432.31|428.31|17
1610394280000|2021-01-11 19:44:40|433.34|429.34|432.71|428.71|433.41|429.41|432.71|428.71|19
1610394290000|2021-01-11 19:44:50|432.79|428.79|433.51|429.51|433.58|429.58|432.79|428.79|19
1610394300000|2021-01-11 19:45:00|433.58|429.58|434.25|430.25|434.25|430.25|433.58|429.58|13
1610394310000|2021-01-11 19:45:10|434.49|430.49|435.33|431.33|435.67|431.67|434.49|430.49|11
1610394320000|2021-01-11 19:45:20|435.05|431.05|435.71|431.71|435.75|431.75|435.05|431.05|15
1610394330000|2021-01-11 19:45:30|435.76|431.76|436.54|432.54|437.21|433.21|435.76|431.76|14
1610394340000|2021-01-11 19:45:40|436.53|432.53|437.27|433.27|437.46|433.46|436.4|432.4|12
1610394350000|2021-01-11 19:45:50|437.22|433.22|437.14|433.14|437.25|433.25|436.93|432.93|15
1610394360000|2021-01-11 19:46:00|437.02|433.02|436.42|432.42|437.02|433.02|436.35|432.35|25
1610394370000|2021-01-11 19:46:10|436.37|432.37|436.11|432.11|436.37|432.37|435.09|431.09|23
1610394380000|2021-01-11 19:46:20|436.27|432.27|436.9|432.9|436.9|432.9|436.27|432.27|20
1610394390000|2021-01-11 19:46:30|436.8|432.8|435.58|431.58|436.8|432.8|435.58|431.58|21
1610394400000|2021-01-11 19:46:40|435.56|431.56|435.49|431.49|436.53|432.53|435.41|431.41|27
1610394410000|2021-01-11 19:46:50|435.34|431.34|434.65|430.65|435.34|431.34|434.53|430.53|16
1610394420000|2021-01-11 19:47:00|434.55|430.55|435.4|431.4|435.87|431.87|434.55|430.55|21
1610394430000|2021-01-11 19:47:10|435.28|431.28|435.64|431.64|435.73|431.73|435.28|431.28|17
1610394440000|2021-01-11 19:47:20|435.62|431.62|435.15|431.15|435.64|431.64|435.15|431.15|11
1610394450000|2021-01-11 19:47:30|435.07|431.07|435.15|431.15|435.26|431.26|434.94|430.94|13
1610394460000|2021-01-11 19:47:40|435.25|431.25|435.55|431.55|435.86|431.86|435.25|431.25|30
1610394470000|2021-01-11 19:47:50|435.53|431.53|434.46|430.46|435.53|431.53|434.14|430.14|22
1610394480000|2021-01-11 19:48:00|434.28|430.28|433.87|429.87|434.28|430.28|433.87|429.87|16
1610394490000|2021-01-11 19:48:10|433.86|429.86|433.75|429.75|433.86|429.86|433.27|429.27|22
1610394500000|2021-01-11 19:48:20|433.88|429.88|433.63|429.63|433.99|429.99|433.54|429.54|13
1610394510000|2021-01-11 19:48:30|433.58|429.58|433.11|429.11|433.58|429.58|432.86|428.86|18
1610394520000|2021-01-11 19:48:40|433.19|429.19|434.24|430.24|434.35|430.35|433.19|429.19|18
1610394530000|2021-01-11 19:48:50|434.02|430.02|432.62|428.62|434.02|430.02|432.5|428.5|22
1610394540000|2021-01-11 19:49:00|432.74|428.74|434|430|434.18|430.18|432.74|428.74|20
1610394550000|2021-01-11 19:49:10|433.83|429.83|434.15|430.15|434.15|430.15|432.73|428.73|30
1610394560000|2021-01-11 19:49:20|434.19|430.19|433.51|429.51|434.19|430.19|433.51|429.51|21
1610394570000|2021-01-11 19:49:30|433.45|429.45|432.9|428.9|433.45|429.45|432.76|428.76|20
1610394580000|2021-01-11 19:49:40|433.03|429.03|433.37|429.37|433.49|429.49|433.03|429.03|20
1610394590000|2021-01-11 19:49:50|433.5|429.5|433.28|429.28|433.53|429.53|433.28|429.28|8
1610394600000|2021-01-11 19:50:00|433.27|429.27|433.22|429.22|433.27|429.27|433|429|9
1610394610000|2021-01-11 19:50:10|433.28|429.28|433.18|429.18|433.28|429.28|433.15|429.15|4
1610394620000|2021-01-11 19:50:20|433.09|429.09|433.28|429.28|433.28|429.28|432.99|428.99|9
1610394630000|2021-01-11 19:50:30|433.24|429.24|432.74|428.74|433.24|429.24|432.53|428.53|23
1610394640000|2021-01-11 19:50:40|432.7|428.7|432.87|428.87|433.09|429.09|432.7|428.7|18
1610394650000|2021-01-11 19:50:50|432.88|428.88|431.77|427.77|432.88|428.88|431.77|427.77|16
1610394660000|2021-01-11 19:51:00|431.73|427.73|431.77|427.77|431.88|427.88|431.73|427.73|5
1610394670000|2021-01-11 19:51:10|431.78|427.78|432.56|428.56|432.87|428.87|431.78|427.78|23
1610394680000|2021-01-11 19:51:20|432.34|428.34|432.47|428.47|432.47|428.47|432.33|428.33|7
1610394690000|2021-01-11 19:51:30|432.48|428.48|432.35|428.35|432.48|428.48|432.35|428.35|4
1610394700000|2021-01-11 19:51:40|432.34|428.34|433.12|429.12|433.12|429.12|432.28|428.28|14
1610394710000|2021-01-11 19:51:50|433.15|429.15|433.81|429.81|434.09|430.09|433.15|429.15|12
1610394720000|2021-01-11 19:52:00|433.85|429.85|434.39|430.39|434.83|430.83|433.85|429.85|17
1610394730000|2021-01-11 19:52:10|434.43|430.43|435.39|431.39|435.39|431.39|434.43|430.43|15
1610394740000|2021-01-11 19:52:20|435.38|431.38|434.91|430.91|435.38|431.38|434.32|430.32|20
1610394750000|2021-01-11 19:52:30|434.92|430.92|434.78|430.78|434.96|430.96|434.1|430.1|27
1610394760000|2021-01-11 19:52:40|434.72|430.72|435.26|431.26|435.5|431.5|434.72|430.72|19
1610394770000|2021-01-11 19:52:50|435.07|431.07|433.73|429.73|435.07|431.07|433.73|429.73|22
1610394780000|2021-01-11 19:53:00|434.03|430.03|434.76|430.76|434.89|430.89|434.03|430.03|10
1610394790000|2021-01-11 19:53:10|434.26|430.26|433.83|429.83|434.26|430.26|433.76|429.76|21
1610394800000|2021-01-11 19:53:20|433.84|429.84|433.95|429.95|434.25|430.25|433.84|429.84|14
1610394810000|2021-01-11 19:53:30|433.82|429.82|433.84|429.84|433.94|429.94|433.66|429.66|13
1610394820000|2021-01-11 19:53:40|433.83|429.83|434.75|430.75|434.75|430.75|433.74|429.74|15
1610394830000|2021-01-11 19:53:50|434.78|430.78|435.02|431.02|435.25|431.25|434.78|430.78|10
1610394840000|2021-01-11 19:54:00|435.06|431.06|435.32|431.32|435.35|431.35|435.06|431.06|10
1610394850000|2021-01-11 19:54:10|435.3|431.3|435.59|431.59|435.62|431.62|435.3|431.3|17
1610394860000|2021-01-11 19:54:20|435.52|431.52|434.33|430.33|435.52|431.52|434.33|430.33|18
1610394870000|2021-01-11 19:54:30|434.37|430.37|434.35|430.35|434.58|430.58|434.35|430.35|10
1610394880000|2021-01-11 19:54:40|434.28|430.28|434.28|430.28|434.28|430.28|434.28|430.28|1
1610394890000|2021-01-11 19:54:50|434.23|430.23|433.74|429.74|434.34|430.34|433.74|429.74|10
1610394910000|2021-01-11 19:55:10|433.68|429.68|432.82|428.82|433.68|429.68|432.57|428.57|15
1610394920000|2021-01-11 19:55:20|432.81|428.81|432.93|428.93|433.19|429.19|432.78|428.78|17
1610394930000|2021-01-11 19:55:30|432.64|428.64|432.66|428.66|432.96|428.96|432.58|428.58|16
1610394940000|2021-01-11 19:55:40|432.76|428.76|432.74|428.74|432.86|428.86|432.5|428.5|18
1610394950000|2021-01-11 19:55:50|432.73|428.73|432.73|428.73|432.73|428.73|432.66|428.66|3
1610394960000|2021-01-11 19:56:00|432.68|428.68|432.73|428.73|432.76|428.76|432.68|428.68|6
1610394970000|2021-01-11 19:56:10|432.66|428.66|432.22|428.22|432.66|428.66|432.22|428.22|9
1610394980000|2021-01-11 19:56:20|432.32|428.32|432.53|428.53|432.53|428.53|432.32|428.32|6
1610394990000|2021-01-11 19:56:30|432.44|428.44|432.17|428.17|432.49|428.49|432.14|428.14|13
1610395000000|2021-01-11 19:56:40|432.27|428.27|431.97|427.97|432.38|428.38|431.86|427.86|18
1610395010000|2021-01-11 19:56:50|431.98|427.98|432.58|428.58|432.7|428.7|431.96|427.96|12
1610395020000|2021-01-11 19:57:00|432.69|428.69|432.38|428.38|432.89|428.89|432.38|428.38|17
1610395030000|2021-01-11 19:57:10|432.46|428.46|433.09|429.09|433.1|429.1|432.36|428.36|16
1610395040000|2021-01-11 19:57:20|433.07|429.07|433.05|429.05|433.07|429.07|433|429|4
1610395050000|2021-01-11 19:57:30|433|429|432.3|428.3|433|429|432.22|428.22|16
1610395060000|2021-01-11 19:57:40|432.38|428.38|432.36|428.36|432.39|428.39|432.14|428.14|12
1610395070000|2021-01-11 19:57:50|432.37|428.37|432.45|428.45|432.56|428.56|432.33|428.33|7
1610395080000|2021-01-11 19:58:00|432.64|428.64|433.85|429.85|433.85|429.85|432.54|428.54|23
1610395090000|2021-01-11 19:58:10|433.84|429.84|434.21|430.21|434.21|430.21|433.82|429.82|9
1610395100000|2021-01-11 19:58:20|434.18|430.18|434.04|430.04|434.18|430.18|434.02|430.02|7
1610395110000|2021-01-11 19:58:30|434.14|430.14|434.29|430.29|434.51|430.51|434.14|430.14|11
1610395120000|2021-01-11 19:58:40|434.35|430.35|434.05|430.05|434.63|430.63|434.04|430.04|16
1610395130000|2021-01-11 19:58:50|434.04|430.04|434.56|430.56|434.56|430.56|434.04|430.04|14
1610395140000|2021-01-11 19:59:00|434.49|430.49|433.66|429.66|434.49|430.49|433.41|429.41|23
1610395160000|2021-01-11 19:59:20|433.67|429.67|433.38|429.38|433.68|429.68|432.94|428.94|19
1610395170000|2021-01-11 19:59:30|433.34|429.34|432.61|428.61|433.34|429.34|432.61|428.61|11
1610395180000|2021-01-11 19:59:40|432.51|428.51|432.53|428.53|432.54|428.54|432.36|428.36|16
1610395190000|2021-01-11 19:59:50|432.54|428.54|432.51|428.51|433.07|429.07|432.51|428.51|18
1610395200000|2021-01-11 20:00:00|432.43|428.43|432.58|428.58|432.58|428.58|432.43|428.43|11
1610395210000|2021-01-11 20:00:10|432.45|428.45|432.25|428.25|432.74|428.74|432.25|428.25|13
1610395220000|2021-01-11 20:00:20|432.2|428.2|431.75|427.75|432.2|428.2|431.75|427.75|9
1610395230000|2021-01-11 20:00:30|431.52|427.52|430.43|426.43|431.52|427.52|430.2|426.2|23
1610395240000|2021-01-11 20:00:40|430.31|426.31|430.07|426.07|430.47|426.47|429.95|425.95|26
1610395250000|2021-01-11 20:00:50|430.1|426.1|429.42|425.42|430.11|426.11|429.23|425.23|27
1610395260000|2021-01-11 20:01:00|429.26|425.26|429.59|425.59|430.17|426.17|429.16|425.16|31
1610395270000|2021-01-11 20:01:10|429.52|425.52|429.82|425.82|429.92|425.92|429.52|425.52|25
1610395280000|2021-01-11 20:01:20|429.72|425.72|431.04|427.04|431.04|427.04|429.52|425.52|19
1610395290000|2021-01-11 20:01:30|431.03|427.03|430.36|426.36|431.03|427.03|430.36|426.36|22
1610395300000|2021-01-11 20:01:40|430.35|426.35|429.07|425.07|430.35|426.35|429.07|425.07|22
1610395310000|2021-01-11 20:01:50|428.76|424.76|428.89|424.89|429.26|425.26|428.76|424.76|20
1610395320000|2021-01-11 20:02:00|428.84|424.84|429.52|425.52|429.52|425.52|428.29|424.29|28
1610395330000|2021-01-11 20:02:10|429.53|425.53|429.38|425.38|430.12|426.12|429.17|425.17|24
1610395340000|2021-01-11 20:02:20|429.36|425.36|430.04|426.04|430.13|426.13|429.36|425.36|11
1610395350000|2021-01-11 20:02:30|429.99|425.99|430.14|426.14|430.49|426.49|429.99|425.99|24
1610395360000|2021-01-11 20:02:40|430.04|426.04|429.71|425.71|430.04|426.04|429.25|425.25|22
1610395370000|2021-01-11 20:02:50|429.54|425.54|428.89|424.89|429.54|425.54|428.89|424.89|17
1610395380000|2021-01-11 20:03:00|428.92|424.92|429.17|425.17|429.32|425.32|428.9|424.9|17
1610395390000|2021-01-11 20:03:10|429.23|425.23|429.63|425.63|429.82|425.82|429.23|425.23|14
1610395400000|2021-01-11 20:03:20|429.48|425.48|429.37|425.37|429.6|425.6|429.37|425.37|12
1610395410000|2021-01-11 20:03:30|429.33|425.33|428.91|424.91|429.33|425.33|428.7|424.7|23
1610395420000|2021-01-11 20:03:40|428.79|424.79|428.09|424.09|428.79|424.79|428.09|424.09|17
1610395430000|2021-01-11 20:03:50|428.1|424.1|427.49|423.49|428.21|424.21|427.49|423.49|11
1610395440000|2021-01-11 20:04:00|427.43|423.43|428.99|424.99|429.13|425.13|427.43|423.43|24
1610395450000|2021-01-11 20:04:10|429.07|425.07|427.8|423.8|429.1|425.1|427.8|423.8|17
1610395460000|2021-01-11 20:04:20|427.87|423.87|427.64|423.64|428.71|424.71|427.54|423.54|28
1610395470000|2021-01-11 20:04:30|427.63|423.63|427.97|423.97|427.98|423.98|427.5|423.5|23
1610395480000|2021-01-11 20:04:40|428.06|424.06|427.83|423.83|428.46|424.46|427.83|423.83|23
1610395490000|2021-01-11 20:04:50|427.74|423.74|429.22|425.22|429.23|425.23|427.67|423.67|27
1610395500000|2021-01-11 20:05:00|429.1|425.1|428.63|424.63|429.14|425.14|428.09|424.09|19
1610395510000|2021-01-11 20:05:10|428.53|424.53|427.93|423.93|428.57|424.57|427.79|423.79|23
1610395520000|2021-01-11 20:05:20|428.03|424.03|428.15|424.15|428.68|424.68|428.03|424.03|29
1610395530000|2021-01-11 20:05:30|428.23|424.23|428.75|424.75|428.78|424.78|428.17|424.17|24
1610395540000|2021-01-11 20:05:40|428.95|424.95|428.69|424.69|428.95|424.95|428.68|424.68|8
1610395550000|2021-01-11 20:05:50|428.6|424.6|427.61|423.61|428.6|424.6|427.52|423.52|16
1610395560000|2021-01-11 20:06:00|427.58|423.58|428.28|424.28|428.28|424.28|427.58|423.58|15
1610395570000|2021-01-11 20:06:10|428.34|424.34|428.4|424.4|428.4|424.4|428.34|424.34|3
1610395580000|2021-01-11 20:06:20|428.24|424.24|427.52|423.52|428.24|424.24|427.52|423.52|15
1610395590000|2021-01-11 20:06:30|427.54|423.54|428.23|424.23|428.26|424.26|427.54|423.54|17
1610395600000|2021-01-11 20:06:40|428.17|424.17|427.99|423.99|428.17|424.17|427.99|423.99|5
1610395610000|2021-01-11 20:06:50|427.83|423.83|428.04|424.04|428.04|424.04|427.47|423.47|15
1610395620000|2021-01-11 20:07:00|428.08|424.08|427.02|423.02|428.08|424.08|427.02|423.02|22
1610395630000|2021-01-11 20:07:10|427.01|423.01|426.27|422.27|427.01|423.01|426.14|422.14|23
1610395640000|2021-01-11 20:07:20|426.37|422.37|427.24|423.24|427.34|423.34|426.37|422.37|29
1610395650000|2021-01-11 20:07:30|427.13|423.13|426.63|422.63|427.13|423.13|426.26|422.26|19
1610395660000|2021-01-11 20:07:40|426.64|422.64|426.17|422.17|426.75|422.75|426.09|422.09|20
1610395670000|2021-01-11 20:07:50|426.28|422.28|425.44|421.44|426.28|422.28|425.27|421.27|19
1610395680000|2021-01-11 20:08:00|425.54|421.54|427.01|423.01|427.01|423.01|425.54|421.54|26
1610395690000|2021-01-11 20:08:10|427.11|423.11|426.9|422.9|427.21|423.21|426.8|422.8|13
1610395700000|2021-01-11 20:08:20|426.91|422.91|426.46|422.46|427.09|423.09|426.34|422.34|16
1610395710000|2021-01-11 20:08:30|426.31|422.31|426.83|422.83|427.09|423.09|426.31|422.31|22
1610395720000|2021-01-11 20:08:40|426.79|422.79|426.97|422.97|426.98|422.98|426.79|422.79|8
1610395730000|2021-01-11 20:08:50|426.96|422.96|426.45|422.45|426.96|422.96|425.76|421.76|23
1610395740000|2021-01-11 20:09:00|426.44|422.44|425.62|421.62|426.44|422.44|425.62|421.62|25
1610395750000|2021-01-11 20:09:10|425.7|421.7|425.15|421.15|425.77|421.77|424.87|420.87|22
1610395760000|2021-01-11 20:09:20|424.68|420.68|424.64|420.64|424.8|420.8|424.27|420.27|17
1610395770000|2021-01-11 20:09:30|424.71|420.71|424.75|420.75|424.94|420.94|424.64|420.64|17
1610395780000|2021-01-11 20:09:40|424.69|420.69|423.96|419.96|424.69|420.69|423.86|419.86|20
1610395790000|2021-01-11 20:09:50|423.95|419.95|423.84|419.84|424.36|420.36|423.84|419.84|13
1610395800000|2021-01-11 20:10:00|423.67|419.67|424.84|420.84|424.86|420.86|423.67|419.67|17
1610395810000|2021-01-11 20:10:10|424.86|420.86|425.24|421.24|425.3|421.3|424.86|420.86|13
1610395820000|2021-01-11 20:10:20|425.4|421.4|425.15|421.15|425.4|421.4|425.15|421.15|16
1610395830000|2021-01-11 20:10:30|425.53|421.53|425.13|421.13|425.53|421.53|425.13|421.13|13
1610395840000|2021-01-11 20:10:40|425.08|421.08|424.81|420.81|425.09|421.09|424.64|420.64|13
1610395850000|2021-01-11 20:10:50|424.9|420.9|424.64|420.64|424.99|420.99|424.38|420.38|19
1610395860000|2021-01-11 20:11:00|424.63|420.63|424.72|420.72|424.8|420.8|424.59|420.59|15
1610395870000|2021-01-11 20:11:10|424.71|420.71|425.34|421.34|425.34|421.34|424.64|420.64|13
1610395880000|2021-01-11 20:11:20|425.41|421.41|426.36|422.36|426.36|422.36|425.41|421.41|17
1610395890000|2021-01-11 20:11:30|426.88|422.88|426.72|422.72|426.88|422.88|426.45|422.45|11
1610395900000|2021-01-11 20:11:40|426.73|422.73|427.22|423.22|427.31|423.31|426.73|422.73|8
1610395910000|2021-01-11 20:11:50|427.17|423.17|426.92|422.92|427.22|423.22|426.82|422.82|8
1610395920000|2021-01-11 20:12:00|427.21|423.21|428.16|424.16|428.16|424.16|427.17|423.17|14
1610395930000|2021-01-11 20:12:10|428.21|424.21|428.49|424.49|428.62|424.62|428.21|424.21|8
1610395940000|2021-01-11 20:12:20|428.5|424.5|428.54|424.54|428.56|424.56|428.47|424.47|8
1610395950000|2021-01-11 20:12:30|428.55|424.55|429.17|425.17|429.21|425.21|428.5|424.5|13
1610395960000|2021-01-11 20:12:40|429.59|425.59|428.35|424.35|429.59|425.59|428.35|424.35|23
1610395970000|2021-01-11 20:12:50|428.44|424.44|427.93|423.93|428.44|424.44|427.74|423.74|27
1610395980000|2021-01-11 20:13:00|427.94|423.94|427.91|423.91|428.15|424.15|427.89|423.89|18
1610395990000|2021-01-11 20:13:10|427.96|423.96|427.78|423.78|428.17|424.17|427.78|423.78|11
1610396000000|2021-01-11 20:13:20|427.79|423.79|427.78|423.78|427.79|423.79|427.77|423.77|7
1610396010000|2021-01-11 20:13:30|427.88|423.88|426.65|422.65|427.89|423.89|426.64|422.64|19
1610396020000|2021-01-11 20:13:40|426.7|422.7|426.47|422.47|426.7|422.7|426.47|422.47|4
1610396030000|2021-01-11 20:13:50|426.46|422.46|425.22|421.22|426.46|422.46|425.22|421.22|23
1610396040000|2021-01-11 20:14:00|425.21|421.21|427.28|423.28|427.36|423.36|425.21|421.21|26
1610396050000|2021-01-11 20:14:10|427.31|423.31|427.11|423.11|427.38|423.38|427.11|423.11|15
1610396060000|2021-01-11 20:14:20|427.21|423.21|427.03|423.03|427.21|423.21|427.03|423.03|10
1610396070000|2021-01-11 20:14:30|426.63|422.63|426.21|422.21|426.63|422.63|426.14|422.14|15
1610396080000|2021-01-11 20:14:40|425.99|421.99|424.96|420.96|425.99|421.99|424.92|420.92|20
1610396090000|2021-01-11 20:14:50|424.95|420.95|425.3|421.3|425.81|421.81|424.82|420.82|13
1610396100000|2021-01-11 20:15:00|425.28|421.28|424.93|420.93|425.28|421.28|424.85|420.85|17
1610396110000|2021-01-11 20:15:10|424.86|420.86|424.84|420.84|425.04|421.04|424.46|420.46|19
1610396120000|2021-01-11 20:15:20|424.78|420.78|425.97|421.97|426.01|422.01|424.78|420.78|23
1610396130000|2021-01-11 20:15:30|426.13|422.13|426.56|422.56|426.63|422.63|426.02|422.02|17
1610396140000|2021-01-11 20:15:40|426.57|422.57|427.07|423.07|427.07|423.07|426.53|422.53|15
1610396150000|2021-01-11 20:15:50|427.01|423.01|427.26|423.26|427.45|423.45|427.01|423.01|21
1610396160000|2021-01-11 20:16:00|426.96|422.96|426.95|422.95|426.97|422.97|426.81|422.81|7
1610396170000|2021-01-11 20:16:10|427.15|423.15|427.72|423.72|427.72|423.72|427.15|423.15|12
1610396180000|2021-01-11 20:16:20|427.73|423.73|429.04|425.04|429.16|425.16|427.73|423.73|18
1610396190000|2021-01-11 20:16:30|428.96|424.96|428.94|424.94|429.09|425.09|428.94|424.94|5
1610396200000|2021-01-11 20:16:40|429.2|425.2|428.47|424.47|429.6|425.6|428.45|424.45|23
1610396210000|2021-01-11 20:16:50|428.48|424.48|428.45|424.45|428.65|424.65|428.44|424.44|11
1610396220000|2021-01-11 20:17:00|428.44|424.44|427.48|423.48|428.44|424.44|427.47|423.47|16
1610396230000|2021-01-11 20:17:10|427.58|423.58|427.85|423.85|428.13|424.13|427.58|423.58|23
1610396240000|2021-01-11 20:17:20|427.86|423.86|427.42|423.42|428.06|424.06|427.27|423.27|21
1610396250000|2021-01-11 20:17:30|427.57|423.57|427.51|423.51|427.64|423.64|427.51|423.51|10
1610396260000|2021-01-11 20:17:40|427.39|423.39|427.43|423.43|427.43|423.43|427.19|423.19|11
1610396270000|2021-01-11 20:17:50|427.44|423.44|427.46|423.46|427.52|423.52|427.17|423.17|15
1610396280000|2021-01-11 20:18:00|427.45|423.45|426.97|422.97|427.45|423.45|426.89|422.89|16
1610396290000|2021-01-11 20:18:10|426.96|422.96|426.99|422.99|426.99|422.99|426.96|422.96|4
1610396300000|2021-01-11 20:18:20|426.96|422.96|426.06|422.06|426.96|422.96|426.06|422.06|20
1610396310000|2021-01-11 20:18:30|425.96|421.96|426.27|422.27|426.4|422.4|425.63|421.63|28
1610396320000|2021-01-11 20:18:40|426.1|422.1|426.41|422.41|426.9|422.9|426.01|422.01|21
1610396330000|2021-01-11 20:18:50|426.4|422.4|426.63|422.63|426.63|422.63|426.18|422.18|13
1610396340000|2021-01-11 20:19:00|426.56|422.56|425.49|421.49|426.56|422.56|425.45|421.45|22
1610396350000|2021-01-11 20:19:10|425.46|421.46|426.27|422.27|426.27|422.27|425.25|421.25|21
1610396360000|2021-01-11 20:19:20|426.26|422.26|426.12|422.12|426.26|422.26|426.12|422.12|6
1610396370000|2021-01-11 20:19:30|426.09|422.09|425.86|421.86|426.09|422.09|425.85|421.85|6
1610396380000|2021-01-11 20:19:40|425.93|421.93|426.76|422.76|426.76|422.76|425.93|421.93|10
1610396390000|2021-01-11 20:19:50|426.77|422.77|427.79|423.79|427.79|423.79|426.77|422.77|15
1610396400000|2021-01-11 20:20:00|427.8|423.8|427.8|423.8|427.8|423.8|427.8|423.8|1
1610396410000|2021-01-11 20:20:10|427.88|423.88|429.73|425.73|429.73|425.73|427.8|423.8|18
1610396420000|2021-01-11 20:20:20|429.62|425.62|429.46|425.46|429.62|425.62|429.15|425.15|15
1610396430000|2021-01-11 20:20:30|429.5|425.5|429.69|425.69|430.07|426.07|429.5|425.5|16
1610396440000|2021-01-11 20:20:40|429.68|425.68|430.52|426.52|430.52|426.52|429.54|425.54|24
1610396450000|2021-01-11 20:20:50|430.53|426.53|430.4|426.4|430.95|426.95|430.4|426.4|18
1610396460000|2021-01-11 20:21:00|430.33|426.33|429.23|425.23|430.33|426.33|429.22|425.22|22
1610396470000|2021-01-11 20:21:10|429.35|425.35|430.34|426.34|430.45|426.45|429.35|425.35|23
1610396480000|2021-01-11 20:21:20|430.33|426.33|429.66|425.66|430.4|426.4|429.63|425.63|23
1610396490000|2021-01-11 20:21:30|429.65|425.65|430.03|426.03|430.03|426.03|429.63|425.63|10
1610396500000|2021-01-11 20:21:40|430.01|426.01|429.7|425.7|430.01|426.01|429.48|425.48|13
1610396510000|2021-01-11 20:21:50|429.76|425.76|429.49|425.49|429.84|425.84|429.49|425.49|12
1610396520000|2021-01-11 20:22:00|429.5|425.5|429.28|425.28|429.55|425.55|429.26|425.26|10
1610396530000|2021-01-11 20:22:10|429.25|425.25|429.16|425.16|429.61|425.61|429.16|425.16|15
1610396540000|2021-01-11 20:22:20|428.99|424.99|428.19|424.19|429.06|425.06|428.07|424.07|16
1610396550000|2021-01-11 20:22:30|428.09|424.09|428.43|424.43|428.62|424.62|428.09|424.09|10
1610396560000|2021-01-11 20:22:40|428.44|424.44|427.7|423.7|428.46|424.46|427.7|423.7|15
1610396570000|2021-01-11 20:22:50|427.71|423.71|428.28|424.28|428.28|424.28|427.68|423.68|10
1610396580000|2021-01-11 20:23:00|428.18|424.18|427.6|423.6|428.2|424.2|427.59|423.59|22
1610396590000|2021-01-11 20:23:10|427.49|423.49|426.48|422.48|427.49|423.49|426.32|422.32|23
1610396600000|2021-01-11 20:23:20|426.29|422.29|426.52|422.52|426.88|422.88|426.26|422.26|30
1610396610000|2021-01-11 20:23:30|426.51|422.51|426.34|422.34|426.59|422.59|426.31|422.31|19
1610396620000|2021-01-11 20:23:40|426.47|422.47|426.35|422.35|426.74|422.74|426.35|422.35|21
1610396630000|2021-01-11 20:23:50|426.21|422.21|426.04|422.04|426.23|422.23|426.03|422.03|11
1610396640000|2021-01-11 20:24:00|425.96|421.96|425.81|421.81|425.96|421.96|425.55|421.55|15
1610396650000|2021-01-11 20:24:10|425.91|421.91|425.43|421.43|426.22|422.22|425.43|421.43|23
1610396660000|2021-01-11 20:24:20|425.51|421.51|425.62|421.62|425.67|421.67|425.44|421.44|13
1610396670000|2021-01-11 20:24:30|425.52|421.52|425.69|421.69|425.69|421.69|425.38|421.38|16
1610396680000|2021-01-11 20:24:40|425.78|421.78|425.51|421.51|425.96|421.96|425.05|421.05|28
1610396690000|2021-01-11 20:24:50|425.59|421.59|425.12|421.12|425.86|421.86|425.11|421.11|24
1610396700000|2021-01-11 20:25:00|425.16|421.16|426.09|422.09|426.09|422.09|425.16|421.16|16
1610396710000|2021-01-11 20:25:10|426.18|422.18|425.76|421.76|426.47|422.47|425.76|421.76|18
1610396720000|2021-01-11 20:25:20|425.6|421.6|425.75|421.75|425.97|421.97|425.47|421.47|19
1610396730000|2021-01-11 20:25:30|425.84|421.84|424.75|420.75|425.99|421.99|424.63|420.63|17
1610396740000|2021-01-11 20:25:40|424.85|420.85|424.87|420.87|424.98|420.98|424.45|420.45|24
1610396750000|2021-01-11 20:25:50|424.86|420.86|424.84|420.84|424.86|420.86|424.68|420.68|15
1610396760000|2021-01-11 20:26:00|424.95|420.95|425.62|421.62|425.63|421.63|424.95|420.95|14
1610396770000|2021-01-11 20:26:10|425.68|421.68|425.76|421.76|425.76|421.76|425.68|421.68|3
1610396780000|2021-01-11 20:26:20|425.51|421.51|425.42|421.42|425.51|421.51|425.42|421.42|4
1610396790000|2021-01-11 20:26:30|425.37|421.37|424.85|420.85|425.37|421.37|424.85|420.85|23
1610396800000|2021-01-11 20:26:40|424.96|420.96|425.04|421.04|425.19|421.19|424.87|420.87|18
1610396810000|2021-01-11 20:26:50|424.94|420.94|424.64|420.64|425.02|421.02|424.38|420.38|11
1610396820000|2021-01-11 20:27:00|424.65|420.65|425.1|421.1|425.2|421.2|424.65|420.65|14
1610396830000|2021-01-11 20:27:10|425.08|421.08|424.83|420.83|425.08|421.08|424.61|420.61|16
1610396840000|2021-01-11 20:27:20|424.82|420.82|425.02|421.02|425.03|421.03|424.68|420.68|11
1610396850000|2021-01-11 20:27:30|425.03|421.03|424.21|420.21|425.04|421.04|424.21|420.21|17
1610396860000|2021-01-11 20:27:40|424.2|420.2|424.27|420.27|424.36|420.36|424.11|420.11|16
1610396870000|2021-01-11 20:27:50|424.36|420.36|423.9|419.9|424.36|420.36|423.45|419.45|20
1610396880000|2021-01-11 20:28:00|423.87|419.87|423.98|419.98|424.02|420.02|423.6|419.6|17
1610396890000|2021-01-11 20:28:10|423.97|419.97|424.58|420.58|424.6|420.6|423.86|419.86|10
1610396900000|2021-01-11 20:28:20|424.55|420.55|425.4|421.4|425.4|421.4|424.55|420.55|12
1610396910000|2021-01-11 20:28:30|425.59|421.59|426.37|422.37|426.37|422.37|425.59|421.59|14
1610396920000|2021-01-11 20:28:40|426.29|422.29|425.88|421.88|426.49|422.49|425.87|421.87|17
1610396930000|2021-01-11 20:28:50|425.99|421.99|425.6|421.6|426.14|422.14|425.59|421.59|15
1610396940000|2021-01-11 20:29:00|425.56|421.56|425.06|421.06|425.56|421.56|424.25|420.25|24
1610396950000|2021-01-11 20:29:10|425.16|421.16|425.16|421.16|425.29|421.29|424.59|420.59|19
1610396960000|2021-01-11 20:29:20|425.17|421.17|425.7|421.7|425.73|421.73|425.01|421.01|20
1610396970000|2021-01-11 20:29:30|425.95|421.95|425.93|421.93|425.95|421.95|425.93|421.93|2
1610396980000|2021-01-11 20:29:40|425.9|421.9|425.83|421.83|425.9|421.9|425.83|421.83|3
1610396990000|2021-01-11 20:29:50|425.78|421.78|425.4|421.4|425.78|421.78|425.19|421.19|25
1610397000000|2021-01-11 20:30:00|425.39|421.39|425.67|421.67|425.67|421.67|425.14|421.14|12
1610397010000|2021-01-11 20:30:10|426.19|422.19|426.82|422.82|426.82|422.82|426.19|422.19|13
1610397020000|2021-01-11 20:30:20|426.8|422.8|426.94|422.94|426.95|422.95|426.8|422.8|3
1610397030000|2021-01-11 20:30:30|426.98|422.98|426.89|422.89|427|423|426.89|422.89|5
1610397040000|2021-01-11 20:30:40|426.97|422.97|427.22|423.22|427.49|423.49|426.97|422.97|18
1610397050000|2021-01-11 20:30:50|427.13|423.13|426.05|422.05|427.13|423.13|426.05|422.05|24
1610397060000|2021-01-11 20:31:00|425.88|421.88|426.46|422.46|426.47|422.47|425.88|421.88|21
1610397070000|2021-01-11 20:31:10|426.73|422.73|427.16|423.16|427.23|423.23|426.73|422.73|6
1610397080000|2021-01-11 20:31:20|427.17|423.17|427.45|423.45|427.45|423.45|427.17|423.17|12
1610397090000|2021-01-11 20:31:30|427.58|423.58|427.58|423.58|427.67|423.67|427.58|423.58|3
1610397100000|2021-01-11 20:31:40|427.97|423.97|427.72|423.72|428.25|424.25|427.61|423.61|13
1610397110000|2021-01-11 20:31:50|427.73|423.73|427.37|423.37|427.73|423.73|426.82|422.82|14
1610397120000|2021-01-11 20:32:00|427.36|423.36|427.84|423.84|427.84|423.84|427.28|423.28|17
1610397130000|2021-01-11 20:32:10|427.85|423.85|427.79|423.79|428.7|424.7|427.79|423.79|25
1610397140000|2021-01-11 20:32:20|427.78|423.78|428.03|424.03|428.03|424.03|427.43|423.43|13
1610397150000|2021-01-11 20:32:30|428.04|424.04|428.72|424.72|428.82|424.82|428.04|424.04|18
1610397160000|2021-01-11 20:32:40|428.64|424.64|428.56|424.56|428.73|424.73|428.45|424.45|14
1610397170000|2021-01-11 20:32:50|428.5|424.5|428.54|424.54|428.72|424.72|428.44|424.44|17
1610397180000|2021-01-11 20:33:00|428.57|424.57|428.93|424.93|429.14|425.14|428.57|424.57|19
1610397190000|2021-01-11 20:33:10|428.84|424.84|428.51|424.51|428.84|424.84|428.51|424.51|8
1610397200000|2021-01-11 20:33:20|428.29|424.29|427.15|423.15|428.29|424.29|427.15|423.15|24
1610397210000|2021-01-11 20:33:30|427.13|423.13|427.39|423.39|427.52|423.52|427.1|423.1|27
1610397220000|2021-01-11 20:33:40|427.53|423.53|428.55|424.55|428.55|424.55|427.53|423.53|20
1610397230000|2021-01-11 20:33:50|428.72|424.72|428.68|424.68|428.87|424.87|428.41|424.41|28
1610397240000|2021-01-11 20:34:00|428.79|424.79|429.15|425.15|429.15|425.15|428.65|424.65|19
1610397250000|2021-01-11 20:34:10|429.16|425.16|429.54|425.54|429.54|425.54|429.16|425.16|17
1610397260000|2021-01-11 20:34:20|429.17|425.17|429.14|425.14|429.87|425.87|429.11|425.11|27
1610397270000|2021-01-11 20:34:30|429.11|425.11|429.25|425.25|429.41|425.41|429.09|425.09|15
1610397280000|2021-01-11 20:34:40|429.35|425.35|429.41|425.41|429.41|425.41|429.35|425.35|2
1610397290000|2021-01-11 20:34:50|429.17|425.17|428.46|424.46|429.18|425.18|428.46|424.46|19
1610397300000|2021-01-11 20:35:00|428.45|424.45|427.78|423.78|428.45|424.45|427.78|423.78|14
1610397310000|2021-01-11 20:35:10|427.72|423.72|427.33|423.33|427.72|423.72|426.94|422.94|27
1610397320000|2021-01-11 20:35:20|427.13|423.13|427.48|423.48|427.48|423.48|427.05|423.05|12
1610397330000|2021-01-11 20:35:30|427.64|423.64|427.54|423.54|427.64|423.64|427.54|423.54|6
1610397340000|2021-01-11 20:35:40|427.58|423.58|427.95|423.95|427.95|423.95|427.51|423.51|12
1610397350000|2021-01-11 20:35:50|427.97|423.97|427.96|423.96|428.04|424.04|427.96|423.96|5
1610397360000|2021-01-11 20:36:00|427.95|423.95|427.61|423.61|427.95|423.95|427.57|423.57|13
1610397370000|2021-01-11 20:36:10|427.84|423.84|427.86|423.86|427.86|423.86|427.84|423.84|3
1610397380000|2021-01-11 20:36:20|427.88|423.88|428|424|428.19|424.19|427.88|423.88|12
1610397390000|2021-01-11 20:36:30|427.99|423.99|427.74|423.74|427.99|423.99|427.57|423.57|11
1610397400000|2021-01-11 20:36:40|427.66|423.66|427.68|423.68|427.82|423.82|427.56|423.56|11
1610397410000|2021-01-11 20:36:50|427.65|423.65|427.23|423.23|427.65|423.65|427.23|423.23|15
1610397420000|2021-01-11 20:37:00|427.16|423.16|427.39|423.39|427.46|423.46|427.16|423.16|9
1610397430000|2021-01-11 20:37:10|427.44|423.44|427.56|423.56|427.57|423.57|427.44|423.44|7
1610397440000|2021-01-11 20:37:20|427.55|423.55|428.07|424.07|428.11|424.11|427.55|423.55|7
1610397450000|2021-01-11 20:37:30|428.17|424.17|428.16|424.16|428.17|424.17|428.16|424.16|2
1610397460000|2021-01-11 20:37:40|428.17|424.17|428.57|424.57|428.62|424.62|428.17|424.17|16
1610397470000|2021-01-11 20:37:50|428.58|424.58|429.67|425.67|429.73|425.73|428.58|424.58|25
1610397480000|2021-01-11 20:38:00|429.72|425.72|429.71|425.71|429.82|425.82|429.6|425.6|13
1610397490000|2021-01-11 20:38:10|429.7|425.7|428.97|424.97|429.7|425.7|428.88|424.88|15
1610397500000|2021-01-11 20:38:20|428.98|424.98|429.27|425.27|429.69|425.69|428.98|424.98|18
1610397510000|2021-01-11 20:38:30|429.33|425.33|428.94|424.94|429.53|425.53|428.94|424.94|21
1610397520000|2021-01-11 20:38:40|428.95|424.95|427.67|423.67|428.95|424.95|427.56|423.56|18
1610397530000|2021-01-11 20:38:50|427.63|423.63|427.35|423.35|427.98|423.98|427.35|423.35|21
1610397540000|2021-01-11 20:39:00|427.23|423.23|426.68|422.68|427.23|423.23|426.57|422.57|26
1610397550000|2021-01-11 20:39:10|426.69|422.69|426.5|422.5|426.69|422.69|425.85|421.85|24
1610397560000|2021-01-11 20:39:20|426.51|422.51|426.78|422.78|427.16|423.16|426.51|422.51|25
1610397570000|2021-01-11 20:39:30|426.61|422.61|426.08|422.08|426.66|422.66|426.08|422.08|22
1610397580000|2021-01-11 20:39:40|426|422|425.85|421.85|426|422|425.84|421.84|6
1610397590000|2021-01-11 20:39:50|425.51|421.51|425.5|421.5|425.51|421.51|425.49|421.49|3
1610397600000|2021-01-11 20:40:00|425.44|421.44|426.16|422.16|426.3|422.3|425.44|421.44|15
1610397610000|2021-01-11 20:40:10|426.06|422.06|425.62|421.62|426.07|422.07|425.62|421.62|13
1610397620000|2021-01-11 20:40:20|425.35|421.35|425.78|421.78|425.78|421.78|425.28|421.28|15
1610397630000|2021-01-11 20:40:30|425.71|421.71|425.42|421.42|425.71|421.71|425.35|421.35|15
1610397640000|2021-01-11 20:40:40|425.38|421.38|425.42|421.42|425.44|421.44|425.38|421.38|5
1610397650000|2021-01-11 20:40:50|425.5|421.5|425.46|421.46|425.51|421.51|425.46|421.46|5
1610397660000|2021-01-11 20:41:00|425.26|421.26|423.85|419.85|425.26|421.26|423.85|419.85|13
1610397670000|2021-01-11 20:41:10|423.78|419.78|424.83|420.83|425|421|423.78|419.78|28
1610397680000|2021-01-11 20:41:20|424.78|420.78|425.34|421.34|425.46|421.46|424.73|420.73|25
1610397690000|2021-01-11 20:41:30|425.25|421.25|426.26|422.26|426.26|422.26|425.25|421.25|14
1610397700000|2021-01-11 20:41:40|426.37|422.37|425.96|421.96|426.47|422.47|425.93|421.93|18
1610397710000|2021-01-11 20:41:50|425.97|421.97|427.03|423.03|427.03|423.03|425.83|421.83|16
1610397720000|2021-01-11 20:42:00|427.06|423.06|426.95|422.95|427.06|423.06|426.85|422.85|10
1610397730000|2021-01-11 20:42:10|426.94|422.94|427.89|423.89|427.93|423.93|426.94|422.94|20
1610397740000|2021-01-11 20:42:20|428|424|428.04|424.04|428.18|424.18|427.95|423.95|11
1610397750000|2021-01-11 20:42:30|428.03|424.03|428.04|424.04|428.04|424.04|427.85|423.85|11
1610397760000|2021-01-11 20:42:40|428|424|428.38|424.38|428.41|424.41|427.94|423.94|17
1610397770000|2021-01-11 20:42:50|428.37|424.37|428.54|424.54|428.59|424.59|428.37|424.37|12
1610397780000|2021-01-11 20:43:00|428.53|424.53|428.53|424.53|428.53|424.53|428.53|424.53|1
1610397790000|2021-01-11 20:43:10|428.42|424.42|428.03|424.03|428.43|424.43|427.45|423.45|26
1610397800000|2021-01-11 20:43:20|428.13|424.13|428.69|424.69|428.69|424.69|428.13|424.13|13
1610397810000|2021-01-11 20:43:30|428.86|424.86|428.58|424.58|428.91|424.91|428.44|424.44|18
1610397820000|2021-01-11 20:43:40|428.69|424.69|428.93|424.93|428.93|424.93|428.6|424.6|9
1610397830000|2021-01-11 20:43:50|428.96|424.96|429.69|425.69|429.69|425.69|428.96|424.96|11
1610397840000|2021-01-11 20:44:00|429.72|425.72|429.29|425.29|430.08|426.08|429.29|425.29|15
1610397850000|2021-01-11 20:44:10|429.11|425.11|429.26|425.26|429.29|425.29|428.32|424.32|27
1610397860000|2021-01-11 20:44:20|429.25|425.25|429.47|425.47|429.58|425.58|429.25|425.25|15
1610397870000|2021-01-11 20:44:30|429.46|425.46|429.36|425.36|429.47|425.47|429.36|425.36|3
1610397880000|2021-01-11 20:44:40|429.58|425.58|429.48|425.48|429.67|425.67|429.41|425.41|8
1610397890000|2021-01-11 20:44:50|429.55|425.55|429.87|425.87|429.92|425.92|429.35|425.35|27
1610397900000|2021-01-11 20:45:00|429.86|425.86|430.44|426.44|430.44|426.44|429.86|425.86|24
1610397910000|2021-01-11 20:45:10|430.45|426.45|432.2|428.2|432.2|428.2|430.45|426.45|29
1610397920000|2021-01-11 20:45:20|432.26|428.26|432.62|428.62|433.38|429.38|432.21|428.21|29
1610397930000|2021-01-11 20:45:30|432.72|428.72|432.42|428.42|432.72|428.72|432.41|428.41|9
1610397940000|2021-01-11 20:45:40|432.46|428.46|432.55|428.55|432.86|428.86|432.46|428.46|14
1610397950000|2021-01-11 20:45:50|432.56|428.56|432.63|428.63|432.69|428.69|432.56|428.56|8
1610397960000|2021-01-11 20:46:00|432.52|428.52|432.27|428.27|432.52|428.52|432.27|428.27|4
1610397970000|2021-01-11 20:46:10|432.08|428.08|433.02|429.02|433.04|429.04|432.02|428.02|26
1610397980000|2021-01-11 20:46:20|433.03|429.03|432.97|428.97|433.18|429.18|432.78|428.78|16
1610397990000|2021-01-11 20:46:30|433.07|429.07|432.95|428.95|433.11|429.11|432.84|428.84|16
1610398000000|2021-01-11 20:46:40|433.04|429.04|433.29|429.29|433.49|429.49|433.04|429.04|15
1610398010000|2021-01-11 20:46:50|433.3|429.3|433.51|429.51|433.6|429.6|433.06|429.06|22
1610398020000|2021-01-11 20:47:00|433.49|429.49|432.69|428.69|433.49|429.49|432.62|428.62|16
1610398030000|2021-01-11 20:47:10|432.62|428.62|433.21|429.21|433.41|429.41|432.5|428.5|25
1610398040000|2021-01-11 20:47:20|433.14|429.14|433.06|429.06|433.25|429.25|432.88|428.88|15
1610398050000|2021-01-11 20:47:30|433.05|429.05|433.5|429.5|434.02|430.02|433|429|24
1610398060000|2021-01-11 20:47:40|433.75|429.75|433.82|429.82|433.82|429.82|433.37|429.37|17
1610398070000|2021-01-11 20:47:50|433.83|429.83|434.44|430.44|434.44|430.44|433.83|429.83|13
1610398080000|2021-01-11 20:48:00|434.45|430.45|432.74|428.74|434.61|430.61|432.74|428.74|22
1610398090000|2021-01-11 20:48:10|432.72|428.72|434.44|430.44|434.46|430.46|432.71|428.71|21
1610398100000|2021-01-11 20:48:20|434.5|430.5|434.13|430.13|434.91|430.91|434.13|430.13|26
1610398110000|2021-01-11 20:48:30|434.1|430.1|432.89|428.89|434.1|430.1|432.89|428.89|29
1610398120000|2021-01-11 20:48:40|432.88|428.88|432.65|428.65|432.88|428.88|432.6|428.6|10
1610398130000|2021-01-11 20:48:50|432.68|428.68|433.63|429.63|433.63|429.63|432.68|428.68|14
1610398140000|2021-01-11 20:49:00|433.76|429.76|434.66|430.66|434.68|430.68|433.75|429.75|21
1610398150000|2021-01-11 20:49:10|434.67|430.67|433.87|429.87|435.15|431.15|433.87|429.87|31
1610398160000|2021-01-11 20:49:20|433.84|429.84|434.18|430.18|434.24|430.24|433.57|429.57|30
1610398170000|2021-01-11 20:49:30|434.3|430.3|433.79|429.79|434.54|430.54|433.54|429.54|25
1610398180000|2021-01-11 20:49:40|433.78|429.78|434.93|430.93|435.11|431.11|433.78|429.78|20
1610398190000|2021-01-11 20:49:50|434.92|430.92|434.94|430.94|435.22|431.22|434.33|430.33|27
1610398200000|2021-01-11 20:50:00|435.07|431.07|435.3|431.3|435.3|431.3|434.33|430.33|20
1610398210000|2021-01-11 20:50:10|435.31|431.31|435.45|431.45|435.45|431.45|435.25|431.25|6
1610398220000|2021-01-11 20:50:20|435.41|431.41|435.34|431.34|435.79|431.79|435.23|431.23|25
1610398230000|2021-01-11 20:50:30|435.35|431.35|435.78|431.78|435.78|431.78|435.35|431.35|11
1610398240000|2021-01-11 20:50:40|435.85|431.85|436.7|432.7|436.7|432.7|435.78|431.78|24
1610398250000|2021-01-11 20:50:50|436.71|432.71|437.07|433.07|437.14|433.14|436.6|432.6|22
1610398260000|2021-01-11 20:51:00|437.05|433.05|437.73|433.73|437.73|433.73|437.05|433.05|16
1610398270000|2021-01-11 20:51:10|437.68|433.68|437.73|433.73|437.79|433.79|437.21|433.21|17
1610398280000|2021-01-11 20:51:20|437.89|433.89|437.79|433.79|437.99|433.99|437.73|433.73|19
1610398290000|2021-01-11 20:51:30|437.78|433.78|438.77|434.77|438.77|434.77|437.78|433.78|19
1610398300000|2021-01-11 20:51:40|438.84|434.84|437.66|433.66|438.84|434.84|437.39|433.39|23
1610398310000|2021-01-11 20:51:50|437.49|433.49|437.41|433.41|437.53|433.53|437.38|433.38|8
1610398320000|2021-01-11 20:52:00|437.54|433.54|438.07|434.07|438.12|434.12|437.54|433.54|21
1610398330000|2021-01-11 20:52:10|438.14|434.14|438.12|434.12|438.85|434.85|438.12|434.12|26
1610398340000|2021-01-11 20:52:20|438.11|434.11|436.75|432.75|438.11|434.11|436.74|432.74|21
1610398350000|2021-01-11 20:52:30|436.82|432.82|437.94|433.94|437.94|433.94|436.82|432.82|20
1610398360000|2021-01-11 20:52:40|437.95|433.95|436.28|432.28|437.95|433.95|436.28|432.28|23
1610398370000|2021-01-11 20:52:50|436.14|432.14|436.11|432.11|436.23|432.23|436.03|432.03|14
1610398380000|2021-01-11 20:53:00|436.09|432.09|435.89|431.89|436.09|432.09|435.85|431.85|16
1610398390000|2021-01-11 20:53:10|435.9|431.9|435.5|431.5|435.93|431.93|435.5|431.5|11
1610398400000|2021-01-11 20:53:20|435.48|431.48|435.96|431.96|435.99|431.99|435.35|431.35|14
1610398410000|2021-01-11 20:53:30|435.73|431.73|435.46|431.46|435.74|431.74|435.46|431.46|8
1610398420000|2021-01-11 20:53:40|435.4|431.4|435.75|431.75|435.76|431.76|435.32|431.32|17
1610398430000|2021-01-11 20:53:50|435.81|431.81|436.72|432.72|436.73|432.73|435.81|431.81|24
1610398440000|2021-01-11 20:54:00|437.02|433.02|437.14|433.14|437.14|433.14|436.72|432.72|5
1610398450000|2021-01-11 20:54:10|437.2|433.2|435.83|431.83|437.47|433.47|435.83|431.83|22
1610398460000|2021-01-11 20:54:20|435.8|431.8|435.55|431.55|435.83|431.83|435.55|431.55|8
1610398470000|2021-01-11 20:54:30|435.47|431.47|434.6|430.6|435.48|431.48|434.49|430.49|14
1610398480000|2021-01-11 20:54:40|434.61|430.61|434.88|430.88|434.88|430.88|434.2|430.2|19
1610398490000|2021-01-11 20:54:50|434.84|430.84|434.33|430.33|434.84|430.84|434.33|430.33|14
1610398500000|2021-01-11 20:55:00|434.25|430.25|433.21|429.21|434.25|430.25|433.21|429.21|13
1610398510000|2021-01-11 20:55:10|433.31|429.31|434.11|430.11|434.18|430.18|433.31|429.31|22
1610398520000|2021-01-11 20:55:20|434.18|430.18|435.16|431.16|435.16|431.16|434.07|430.07|26
1610398530000|2021-01-11 20:55:30|435.25|431.25|435.76|431.76|435.76|431.76|435.25|431.25|22
1610398540000|2021-01-11 20:55:40|435.73|431.73|436.56|432.56|436.56|432.56|435.66|431.66|14
1610398550000|2021-01-11 20:55:50|436.45|432.45|436.38|432.38|436.45|432.45|436.36|432.36|9
1610398560000|2021-01-11 20:56:00|436.27|432.27|435.2|431.2|436.29|432.29|435.2|431.2|17
1610398570000|2021-01-11 20:56:10|435.21|431.21|435.24|431.24|435.44|431.44|435.21|431.21|8
1610398580000|2021-01-11 20:56:20|435.37|431.37|436.04|432.04|436.04|432.04|435.27|431.27|15
1610398590000|2021-01-11 20:56:30|436.05|432.05|435.63|431.63|436.25|432.25|435.63|431.63|19
1610398600000|2021-01-11 20:56:40|435.62|431.62|436.53|432.53|436.82|432.82|435.5|431.5|23
1610398610000|2021-01-11 20:56:50|436.49|432.49|436.41|432.41|436.49|432.49|436.15|432.15|12
1610398620000|2021-01-11 20:57:00|436.44|432.44|436.96|432.96|436.96|432.96|436.41|432.41|9
1610398630000|2021-01-11 20:57:10|437.03|433.03|437.75|433.75|437.98|433.98|437.03|433.03|23
1610398640000|2021-01-11 20:57:20|437.82|433.82|437.26|433.26|437.82|433.82|437.26|433.26|18
1610398650000|2021-01-11 20:57:30|437.34|433.34|437.65|433.65|437.7|433.7|437.34|433.34|14
1610398660000|2021-01-11 20:57:40|437.64|433.64|437.68|433.68|437.83|433.83|437.57|433.57|13
1610398670000|2021-01-11 20:57:50|437.7|433.7|437.7|433.7|437.7|433.7|437.67|433.67|6
1610398680000|2021-01-11 20:58:00|437.69|433.69|437.11|433.11|437.69|433.69|436.56|432.56|26
1610398690000|2021-01-11 20:58:10|437.25|433.25|437.51|433.51|437.6|433.6|437.25|433.25|14
1610398700000|2021-01-11 20:58:20|437.46|433.46|437.89|433.89|438.02|434.02|437.46|433.46|12
1610398710000|2021-01-11 20:58:30|437.78|433.78|436.72|432.72|437.78|433.78|436.66|432.66|21
1610398720000|2021-01-11 20:58:40|436.59|432.59|436.38|432.38|436.67|432.67|436.19|432.19|15
1610398730000|2021-01-11 20:58:50|436.37|432.37|435.9|431.9|436.49|432.49|435.41|431.41|25
1610398740000|2021-01-11 20:59:00|435.73|431.73|436.54|432.54|436.54|432.54|435.73|431.73|10
1610398750000|2021-01-11 20:59:10|436.58|432.58|436.86|432.86|436.86|432.86|436.51|432.51|8
1610398760000|2021-01-11 20:59:20|436.79|432.79|436.97|432.97|436.97|432.97|436.2|432.2|15
1610398770000|2021-01-11 20:59:30|437.03|433.03|436.95|432.95|437.19|433.19|436.89|432.89|11
1610398780000|2021-01-11 20:59:40|436.99|432.99|437.47|433.47|437.47|433.47|436.95|432.95|10
1610398790000|2021-01-11 20:59:50|437.83|433.83|437.83|433.83|437.83|433.83|437.83|433.83|1
1610398810000|2021-01-11 21:00:10|438.44|434.44|437.97|433.97|438.54|434.54|437.97|433.97|6
1610398820000|2021-01-11 21:00:20|437.91|433.91|439.62|435.62|439.62|435.62|437.69|433.69|25
1610398830000|2021-01-11 21:00:30|439.66|435.66|438.85|434.85|439.67|435.67|438.63|434.63|20
1610398840000|2021-01-11 21:00:40|439.19|435.19|439.14|435.14|439.32|435.32|439.14|435.14|15
1610398850000|2021-01-11 21:00:50|439.56|435.56|439.79|435.79|439.8|435.8|439.32|435.32|19
1610398860000|2021-01-11 21:01:00|439.74|435.74|439.1|435.1|439.74|435.74|439.1|435.1|19
1610398870000|2021-01-11 21:01:10|439.06|435.06|438.53|434.53|439.06|435.06|437.69|433.69|20
1610398880000|2021-01-11 21:01:20|438.52|434.52|439.07|435.07|439.07|435.07|438.52|434.52|11
1610398890000|2021-01-11 21:01:30|439.12|435.12|439.16|435.16|439.52|435.52|439.07|435.07|19
1610398900000|2021-01-11 21:01:40|439.26|435.26|438.2|434.2|439.26|435.26|437.63|433.63|29
1610398910000|2021-01-11 21:01:50|438.19|434.19|438.46|434.46|438.53|434.53|437.99|433.99|20
1610398920000|2021-01-11 21:02:00|438.47|434.47|438.5|434.5|438.75|434.75|438.42|434.42|17
1610398930000|2021-01-11 21:02:10|438.14|434.14|437.66|433.66|438.14|434.14|437.59|433.59|13
1610398940000|2021-01-11 21:02:20|437.56|433.56|436.64|432.64|437.56|433.56|436.64|432.64|18
1610398950000|2021-01-11 21:02:30|436.65|432.65|436.29|432.29|436.65|432.65|435.71|431.71|22
1610398960000|2021-01-11 21:02:40|436.57|432.57|436.51|432.51|436.61|432.61|436.21|432.21|24
1610398970000|2021-01-11 21:02:50|436.62|432.62|436.55|432.55|436.73|432.73|436.04|432.04|20
1610398980000|2021-01-11 21:03:00|436.64|432.64|436.09|432.09|436.7|432.7|436.02|432.02|20
1610398990000|2021-01-11 21:03:10|436.08|432.08|435.59|431.59|436.15|432.15|435.55|431.55|17
1610399000000|2021-01-11 21:03:20|435.41|431.41|435.03|431.03|435.51|431.51|434.94|430.94|19
1610399010000|2021-01-11 21:03:30|435.21|431.21|435.52|431.52|435.7|431.7|435.1|431.1|21
1610399020000|2021-01-11 21:03:40|435.41|431.41|435.73|431.73|435.73|431.73|435.11|431.11|15
1610399030000|2021-01-11 21:03:50|435.63|431.63|435.66|431.66|435.76|431.76|435.42|431.42|18
1610399040000|2021-01-11 21:04:00|435.57|431.57|437.04|433.04|437.05|433.05|435.57|431.57|25
1610399050000|2021-01-11 21:04:10|437.02|433.02|437.28|433.28|437.66|433.66|436.98|432.98|15
1610399060000|2021-01-11 21:04:20|437.3|433.3|436.34|432.34|437.45|433.45|436.01|432.01|24
1610399070000|2021-01-11 21:04:30|436.4|432.4|437.38|433.38|437.38|433.38|436.4|432.4|16
1610399080000|2021-01-11 21:04:40|437.34|433.34|437.04|433.04|437.34|433.34|436.6|432.6|10
1610399090000|2021-01-11 21:04:50|437.05|433.05|436.84|432.84|437.2|433.2|436.84|432.84|9
1610399100000|2021-01-11 21:05:00|436.75|432.75|435.28|431.28|436.75|432.75|435.03|431.03|25
1610399110000|2021-01-11 21:05:10|435.55|431.55|434.99|430.99|435.55|431.55|434.86|430.86|23
1610399120000|2021-01-11 21:05:20|434.98|430.98|435.89|431.89|436.23|432.23|434.97|430.97|24
1610399130000|2021-01-11 21:05:30|435.84|431.84|437|433|437|433|435.75|431.75|23
1610399140000|2021-01-11 21:05:40|437.07|433.07|437.38|433.38|437.38|433.38|436.92|432.92|14
1610399150000|2021-01-11 21:05:50|437.45|433.45|437.82|433.82|437.89|433.89|437.45|433.45|18
1610399160000|2021-01-11 21:06:00|437.78|433.78|438.32|434.32|438.32|434.32|437.66|433.66|17
1610399170000|2021-01-11 21:06:10|438.31|434.31|438.4|434.4|438.41|434.41|438.07|434.07|21
1610399180000|2021-01-11 21:06:20|438.45|434.45|438.66|434.66|438.66|434.66|438.45|434.45|12
1610399190000|2021-01-11 21:06:30|438.61|434.61|438.24|434.24|438.61|434.61|437.29|433.29|25
1610399200000|2021-01-11 21:06:40|438.48|434.48|438.42|434.42|438.65|434.65|438.31|434.31|13
1610399210000|2021-01-11 21:06:50|438.56|434.56|438.89|434.89|439.06|435.06|438.3|434.3|23
1610399220000|2021-01-11 21:07:00|438.87|434.87|439.33|435.33|439.37|435.37|438.65|434.65|17
1610399230000|2021-01-11 21:07:10|439.32|435.32|438.11|434.11|439.43|435.43|438.11|434.11|22
1610399240000|2021-01-11 21:07:20|438.24|434.24|439.12|435.12|439.14|435.14|438.16|434.16|19
1610399250000|2021-01-11 21:07:30|439.07|435.07|439.4|435.4|439.57|435.57|438.95|434.95|23
1610399260000|2021-01-11 21:07:40|439.58|435.58|439.72|435.72|439.72|435.72|439.56|435.56|8
1610399270000|2021-01-11 21:07:50|439.91|435.91|440.23|436.23|440.33|436.33|439.91|435.91|5
1610399280000|2021-01-11 21:08:00|440.33|436.33|438.7|434.7|440.33|436.33|438.34|434.34|23
1610399290000|2021-01-11 21:08:10|438.96|434.96|438.72|434.72|439.02|435.02|438.72|434.72|10
1610399300000|2021-01-11 21:08:20|438.77|434.77|439.12|435.12|439.12|435.12|438.77|434.77|15
1610399310000|2021-01-11 21:08:30|439.21|435.21|439.78|435.78|439.98|435.98|439.21|435.21|17
1610399320000|2021-01-11 21:08:40|439.58|435.58|438.52|434.52|439.72|435.72|438.52|434.52|23
1610399330000|2021-01-11 21:08:50|438.59|434.59|439.16|435.16|439.16|435.16|438.06|434.06|21
1610399340000|2021-01-11 21:09:00|439.09|435.09|439.63|435.63|440.06|436.06|439.03|435.03|23
1610399350000|2021-01-11 21:09:10|439.61|435.61|440.05|436.05|440.3|436.3|439.61|435.61|17
1610399360000|2021-01-11 21:09:20|439.97|435.97|439.25|435.25|439.97|435.97|438.76|434.76|22
1610399370000|2021-01-11 21:09:30|439.15|435.15|440.15|436.15|440.37|436.37|439.12|435.12|28
1610399380000|2021-01-11 21:09:40|440.14|436.14|439.47|435.47|440.14|436.14|439.35|435.35|14
1610399390000|2021-01-11 21:09:50|439.42|435.42|439.45|435.45|439.52|435.52|439.4|435.4|8
1610399400000|2021-01-11 21:10:00|439.5|435.5|440.77|436.77|440.77|436.77|439.5|435.5|21
1610399410000|2021-01-11 21:10:10|440.9|436.9|440.35|436.35|440.9|436.9|440.22|436.22|18
1610399420000|2021-01-11 21:10:20|440.48|436.48|440.99|436.99|441.09|437.09|440.47|436.47|15
1610399430000|2021-01-11 21:10:30|441|437|441.85|437.85|441.85|437.85|441|437|5
1610399440000|2021-01-11 21:10:40|441.95|437.95|442.45|438.45|442.47|438.47|441.95|437.95|12
1610399450000|2021-01-11 21:10:50|442.23|438.23|442.53|438.53|442.53|438.53|441.57|437.57|20
1610399460000|2021-01-11 21:11:00|442.71|438.71|442.58|438.58|443|439|442.36|438.36|8
1610399470000|2021-01-11 21:11:10|441.76|437.76|441.84|437.84|442.24|438.24|441.76|437.76|4
1610399480000|2021-01-11 21:11:20|441.79|437.79|443.06|439.06|443.06|439.06|441.78|437.78|27
1610399490000|2021-01-11 21:11:30|443.2|439.2|443.19|439.19|443.63|439.63|443.01|439.01|27
1610399500000|2021-01-11 21:11:40|443.15|439.15|443.3|439.3|443.51|439.51|443.03|439.03|24
1610399510000|2021-01-11 21:11:50|443.26|439.26|443.85|439.85|443.85|439.85|443.02|439.02|22
1610399520000|2021-01-11 21:12:00|444.05|440.05|444.13|440.13|444.13|440.13|443.94|439.94|10
1610399530000|2021-01-11 21:12:10|444.04|440.04|444.13|440.13|444.13|440.13|444.03|440.03|3
1610399540000|2021-01-11 21:12:20|444.14|440.14|444.13|440.13|445.02|441.02|444.13|440.13|12
1610399550000|2021-01-11 21:12:30|444.01|440.01|444.91|440.91|444.91|440.91|444.01|440.01|22
1610399560000|2021-01-11 21:12:40|444.9|440.9|444.84|440.84|445.2|441.2|444.72|440.72|22
1610399570000|2021-01-11 21:12:50|444.91|440.91|445.16|441.16|445.16|441.16|444.82|440.82|13
1610399580000|2021-01-11 21:13:00|445.2|441.2|444|440|445.32|441.32|443.99|439.99|29
1610399590000|2021-01-11 21:13:10|444.03|440.03|444.45|440.45|444.54|440.54|444.03|440.03|20
1610399600000|2021-01-11 21:13:20|444.46|440.46|444.99|440.99|444.99|440.99|444.46|440.46|9
1610399610000|2021-01-11 21:13:30|445.08|441.08|445.59|441.59|445.6|441.6|445.08|441.08|8
1610399620000|2021-01-11 21:13:40|445.53|441.53|445.75|441.75|445.85|441.85|445.53|441.53|19
1610399630000|2021-01-11 21:13:50|445.6|441.6|446.98|442.98|447.07|443.07|445.53|441.53|20
1610399640000|2021-01-11 21:14:00|446.97|442.97|446.38|442.38|447.05|443.05|446.38|442.38|16
1610399650000|2021-01-11 21:14:10|446.09|442.09|447|443|447.02|443.02|445.33|441.33|17
1610399660000|2021-01-11 21:14:20|446.94|442.94|447.21|443.21|447.21|443.21|446.78|442.78|11
1610399670000|2021-01-11 21:14:30|447.2|443.2|447.43|443.43|447.44|443.44|447.11|443.11|11
1610399680000|2021-01-11 21:14:40|447.42|443.42|447.76|443.76|447.76|443.76|447.42|443.42|9
1610399690000|2021-01-11 21:14:50|447.71|443.71|447.76|443.76|447.76|443.76|447.22|443.22|21
1610399700000|2021-01-11 21:15:00|447.74|443.74|447.64|443.64|447.74|443.74|447.19|443.19|20
1610399710000|2021-01-11 21:15:10|447.76|443.76|447.36|443.36|447.86|443.86|447.36|443.36|10
1610399720000|2021-01-11 21:15:20|447.33|443.33|446.07|442.07|447.33|443.33|445.94|441.94|27
1610399730000|2021-01-11 21:15:30|446.17|442.17|444.93|440.93|446.18|442.18|444.65|440.65|16
1610399740000|2021-01-11 21:15:40|444.92|440.92|445.69|441.69|445.69|441.69|444.82|440.82|13
1610399750000|2021-01-11 21:15:50|445.68|441.68|445.47|441.47|445.77|441.77|445.27|441.27|17
1610399760000|2021-01-11 21:16:00|445.44|441.44|445.43|441.43|445.53|441.53|445.35|441.35|8
1610399770000|2021-01-11 21:16:10|445.44|441.44|446.18|442.18|446.61|442.61|445.43|441.43|25
1610399780000|2021-01-11 21:16:20|446.3|442.3|445.52|441.52|446.31|442.31|445.47|441.47|19
1610399790000|2021-01-11 21:16:30|445.51|441.51|446.18|442.18|446.23|442.23|445.43|441.43|22
1610399800000|2021-01-11 21:16:40|446.16|442.16|446.07|442.07|446.16|442.16|446.01|442.01|9
1610399810000|2021-01-11 21:16:50|446.08|442.08|445.51|441.51|446.08|442.08|445.5|441.5|18
1610399820000|2021-01-11 21:17:00|445.54|441.54|446.05|442.05|446.05|442.05|445.54|441.54|12
1610399830000|2021-01-11 21:17:10|446.12|442.12|446.71|442.71|446.71|442.71|446.12|442.12|6
1610399840000|2021-01-11 21:17:20|446.72|442.72|446.57|442.57|446.82|442.82|446.57|442.57|11
1610399850000|2021-01-11 21:17:30|446.5|442.5|446.34|442.34|446.5|442.5|446.34|442.34|9
1610399860000|2021-01-11 21:17:40|446.27|442.27|446.12|442.12|446.27|442.27|446.12|442.12|8
1610399870000|2021-01-11 21:17:50|446.1|442.1|445.78|441.78|446.1|442.1|444.92|440.92|27
1610399880000|2021-01-11 21:18:00|445.76|441.76|445.78|441.78|446.04|442.04|445.76|441.76|22
1610399890000|2021-01-11 21:18:10|445.77|441.77|444.83|440.83|445.77|441.77|444.83|440.83|15
1610399900000|2021-01-11 21:18:20|444.84|440.84|444.12|440.12|444.84|440.84|443.79|439.79|24
1610399910000|2021-01-11 21:18:30|444.13|440.13|445.13|441.13|445.13|441.13|444.13|440.13|19
1610399920000|2021-01-11 21:18:40|445.21|441.21|445.02|441.02|445.44|441.44|445.01|441.01|22
1610399930000|2021-01-11 21:18:50|444.98|440.98|444.04|440.04|444.98|440.98|444.04|440.04|16
1610399940000|2021-01-11 21:19:00|444.05|440.05|445.46|441.46|445.46|441.46|444.05|440.05|22
1610399950000|2021-01-11 21:19:10|445.45|441.45|445.49|441.49|446.35|442.35|445.45|441.45|15
1610399960000|2021-01-11 21:19:20|445.37|441.37|445.83|441.83|446.02|442.02|445.16|441.16|17
1610399970000|2021-01-11 21:19:30|445.89|441.89|446.74|442.74|446.74|442.74|445.83|441.83|15
1610399980000|2021-01-11 21:19:40|446.84|442.84|447.14|443.14|447.27|443.27|446.84|442.84|19
1610399990000|2021-01-11 21:19:50|447.13|443.13|447.27|443.27|447.27|443.27|447.03|443.03|8
1610400000000|2021-01-11 21:20:00|447.48|443.48|447.36|443.36|447.48|443.48|447.14|443.14|9
1610400010000|2021-01-11 21:20:10|447.31|443.31|447.81|443.81|447.81|443.81|447.31|443.31|14
1610400020000|2021-01-11 21:20:20|447.83|443.83|448.15|444.15|448.15|444.15|447.83|443.83|2
1610400030000|2021-01-11 21:20:30|448.32|444.32|448.39|444.39|448.44|444.44|448.3|444.3|8
1610400040000|2021-01-11 21:20:40|448.51|444.51|448.51|444.51|448.51|444.51|448.51|444.51|1
1610400050000|2021-01-11 21:20:50|448.5|444.5|448.59|444.59|448.59|444.59|448.5|444.5|3
1610400060000|2021-01-11 21:21:00|448.79|444.79|448.97|444.97|448.97|444.97|448.79|444.79|9
1610400070000|2021-01-11 21:21:10|448.98|444.98|448.98|444.98|448.98|444.98|448.98|444.98|1
1610400090000|2021-01-11 21:21:30|448.95|444.95|449.02|445.02|449.02|445.02|448.95|444.95|4
1610400110000|2021-01-11 21:21:50|449.19|445.19|449.19|445.19|449.19|445.19|449.19|445.19|1
1610400130000|2021-01-11 21:22:10|449.21|445.21|449.73|445.73|449.73|445.73|449.21|445.21|8
1610400150000|2021-01-11 21:22:30|450.57|446.57|449.8|445.8|450.63|446.63|449.8|445.8|8
1610400160000|2021-01-11 21:22:40|449.7|445.7|450.64|446.64|450.64|446.64|449.7|445.7|9
1610400170000|2021-01-11 21:22:50|450.7|446.7|450.98|446.98|450.99|446.99|450.7|446.7|4
1610400180000|2021-01-11 21:23:00|451|447|451.35|447.35|451.35|447.35|451|447|8
1610400190000|2021-01-11 21:23:10|451.36|447.36|451.36|447.36|451.36|447.36|451.36|447.36|1
1610400200000|2021-01-11 21:23:20|451.6|447.6|452.17|448.17|452.17|448.17|451.6|447.6|11
1610400210000|2021-01-11 21:23:30|453.2|449.2|453.2|449.2|453.2|449.2|453.2|449.2|1
1610400220000|2021-01-11 21:23:40|453.21|449.21|454.4|450.4|454.4|450.4|453.21|449.21|13
1610400230000|2021-01-11 21:23:50|454.13|450.13|454.02|450.02|454.13|450.13|453.64|449.64|10
1610400240000|2021-01-11 21:24:00|454.26|450.26|454.25|450.25|454.26|450.26|454.25|450.25|2
1610400250000|2021-01-11 21:24:10|454.22|450.22|454.54|450.54|454.54|450.54|454.22|450.22|8
1610400260000|2021-01-11 21:24:20|454.55|450.55|454.61|450.61|454.61|450.61|454.55|450.55|2
1610400270000|2021-01-11 21:24:30|454.56|450.56|454.32|450.32|454.56|450.56|454.32|450.32|2
1610400280000|2021-01-11 21:24:40|454.03|450.03|454.44|450.44|454.44|450.44|452.99|448.99|6
1610400290000|2021-01-11 21:24:50|454.5|450.5|455.38|451.38|455.38|451.38|454.5|450.5|7
1610400300000|2021-01-11 21:25:00|455.39|451.39|455.71|451.71|455.72|451.72|455.26|451.26|14
1610400310000|2021-01-11 21:25:10|455.72|451.72|455.56|451.56|455.79|451.79|455.26|451.26|10
1610400320000|2021-01-11 21:25:20|455.57|451.57|454.96|450.96|455.57|451.57|454.95|450.95|7
1610400350000|2021-01-11 21:25:50|454.93|450.93|453.85|449.85|454.93|450.93|453.72|449.72|19
1610400360000|2021-01-11 21:26:00|453.35|449.35|453.48|449.48|453.49|449.49|453.23|449.23|7
1610400370000|2021-01-11 21:26:10|453.53|449.53|453.48|449.48|453.87|449.87|453.48|449.48|5
1610400380000|2021-01-11 21:26:20|453.62|449.62|453.8|449.8|453.8|449.8|453.62|449.62|6
1610400390000|2021-01-11 21:26:30|454.03|450.03|453.1|449.1|454.12|450.12|453.1|449.1|14
1610400400000|2021-01-11 21:26:40|452.96|448.96|452.39|448.39|452.96|448.96|452.36|448.36|8
1610400410000|2021-01-11 21:26:50|452.31|448.31|451.69|447.69|452.31|448.31|451.69|447.69|6
1610400420000|2021-01-11 21:27:00|451.79|447.79|451.04|447.04|451.94|447.94|450.98|446.98|15
1610400430000|2021-01-11 21:27:10|451.09|447.09|450.88|446.88|451.18|447.18|450.88|446.88|8
1610400440000|2021-01-11 21:27:20|450.82|446.82|451.15|447.15|451.34|447.34|450.77|446.77|13
1610400450000|2021-01-11 21:27:30|451.23|447.23|451.54|447.54|451.62|447.62|451.23|447.23|15
1610400460000|2021-01-11 21:27:40|451.73|447.73|451.74|447.74|451.74|447.74|451.73|447.73|2
1610400470000|2021-01-11 21:27:50|451.86|447.86|451.34|447.34|451.86|447.86|450.76|446.76|11
1610400480000|2021-01-11 21:28:00|451|447|450.54|446.54|451.1|447.1|450.52|446.52|15
1610400490000|2021-01-11 21:28:10|450.5|446.5|450.38|446.38|450.5|446.5|450.1|446.1|11
1610400500000|2021-01-11 21:28:20|450.45|446.45|450.64|446.64|450.64|446.64|450.44|446.44|4
1610400510000|2021-01-11 21:28:30|450.74|446.74|451.12|447.12|451.12|447.12|450.74|446.74|5
1610400520000|2021-01-11 21:28:40|451.19|447.19|451.33|447.33|451.33|447.33|451.19|447.19|4
1610400530000|2021-01-11 21:28:50|451.36|447.36|452.32|448.32|452.45|448.45|451.36|447.36|12
1610400540000|2021-01-11 21:29:00|452.33|448.33|453.3|449.3|453.3|449.3|452.32|448.32|17
1610400550000|2021-01-11 21:29:10|453.44|449.44|454.26|450.26|454.26|450.26|453.43|449.43|8
1610400560000|2021-01-11 21:29:20|454.39|450.39|454.01|450.01|454.46|450.46|454.01|450.01|7
1610400570000|2021-01-11 21:29:30|453.69|449.69|454.24|450.24|454.24|450.24|453.69|449.69|13
1610400580000|2021-01-11 21:29:40|454.29|450.29|455.59|451.59|455.59|451.59|454.29|450.29|9
1610400590000|2021-01-11 21:29:50|455.73|451.73|455.93|451.93|455.93|451.93|455.17|451.17|7
1610400600000|2021-01-11 21:30:00|455.9|451.9|453.62|449.62|455.93|451.93|453.62|449.62|17
1610400610000|2021-01-11 21:30:10|453.77|449.77|455.72|451.72|455.72|451.72|453.77|449.77|20
1610400620000|2021-01-11 21:30:20|455.65|451.65|454.81|450.81|455.65|451.65|454.58|450.58|17
1610400630000|2021-01-11 21:30:30|454.83|450.83|454.46|450.46|455.11|451.11|454.46|450.46|9
1610400640000|2021-01-11 21:30:40|454.12|450.12|454.03|450.03|454.32|450.32|453.93|449.93|12
1610400650000|2021-01-11 21:30:50|454.04|450.04|454.91|450.91|454.91|450.91|454.03|450.03|7
1610400660000|2021-01-11 21:31:00|454.87|450.87|454.08|450.08|454.87|450.87|454|450|11
1610400670000|2021-01-11 21:31:10|454.09|450.09|453.67|449.67|454.09|450.09|453.66|449.66|7
1610400680000|2021-01-11 21:31:20|453.95|449.95|454.03|450.03|454.67|450.67|453.89|449.89|13
1610400690000|2021-01-11 21:31:30|454|450|454.39|450.39|454.39|450.39|454|450|2
1610400700000|2021-01-11 21:31:40|454.24|450.24|454.07|450.07|454.24|450.24|454.07|450.07|2
1610400710000|2021-01-11 21:31:50|454|450|454.21|450.21|454.31|450.31|454|450|8
1610400720000|2021-01-11 21:32:00|453.96|449.96|452.89|448.89|453.96|449.96|452.87|448.87|18
1610400730000|2021-01-11 21:32:10|452.85|448.85|452.25|448.25|452.85|448.85|452.25|448.25|9
1610400740000|2021-01-11 21:32:20|452.15|448.15|452.15|448.15|452.15|448.15|452.13|448.13|3
1610400750000|2021-01-11 21:32:30|452.13|448.13|451.97|447.97|452.13|448.13|451.97|447.97|2
1610400760000|2021-01-11 21:32:40|452.01|448.01|451.63|447.63|452.02|448.02|451.49|447.49|15
1610400770000|2021-01-11 21:32:50|451.73|447.73|451.73|447.73|451.83|447.83|451.54|447.54|11
1610400780000|2021-01-11 21:33:00|450.91|446.91|451.95|447.95|452.24|448.24|450.91|446.91|22
1610400790000|2021-01-11 21:33:10|451.56|447.56|451.41|447.41|451.88|447.88|451.41|447.41|12
1610400800000|2021-01-11 21:33:20|451.4|447.4|450.6|446.6|451.4|447.4|450.59|446.59|14
1610400810000|2021-01-11 21:33:30|450.4|446.4|451.02|447.02|451.02|447.02|450.4|446.4|10
1610400820000|2021-01-11 21:33:40|451.42|447.42|451.53|447.53|451.53|447.53|451.39|447.39|6
1610400830000|2021-01-11 21:33:50|451.5|447.5|450.93|446.93|451.5|447.5|450.93|446.93|14
1610400840000|2021-01-11 21:34:00|450.89|446.89|449.17|445.17|450.89|446.89|449.07|445.07|21
1610400850000|2021-01-11 21:34:10|449.07|445.07|449.13|445.13|449.24|445.24|448.35|444.35|20
1610400860000|2021-01-11 21:34:20|449.03|445.03|449.48|445.48|449.81|445.81|448.78|444.78|20
1610400870000|2021-01-11 21:34:30|449.3|445.3|449.84|445.84|449.99|445.99|449.16|445.16|28
1610400880000|2021-01-11 21:34:40|449.82|445.82|449.98|445.98|450.19|446.19|449.32|445.32|8
1610400890000|2021-01-11 21:34:50|449.96|445.96|449.17|445.17|449.96|445.96|449.17|445.17|18
1610400900000|2021-01-11 21:35:00|449.16|445.16|448.42|444.42|449.48|445.48|448.42|444.42|25
1610400910000|2021-01-11 21:35:10|447.86|443.86|446.8|442.8|447.86|443.86|446.8|442.8|28
1610400920000|2021-01-11 21:35:20|446.79|442.79|447.13|443.13|448.42|444.42|446.31|442.31|25
1610400930000|2021-01-11 21:35:30|447.22|443.22|447.17|443.17|447.34|443.34|447.16|443.16|10
1610400940000|2021-01-11 21:35:40|446.99|442.99|449.07|445.07|449.07|445.07|446.99|442.99|11
1610400950000|2021-01-11 21:35:50|449.01|445.01|448.55|444.55|449.15|445.15|448.26|444.26|21
1610400960000|2021-01-11 21:36:00|448.49|444.49|448.65|444.65|448.78|444.78|447.59|443.59|24
1610400970000|2021-01-11 21:36:10|448.57|444.57|448.66|444.66|448.96|444.96|448.57|444.57|7
1610400980000|2021-01-11 21:36:20|448.67|444.67|447.43|443.43|448.74|444.74|447.37|443.37|19
1610400990000|2021-01-11 21:36:30|447.42|443.42|447.24|443.24|447.42|443.42|446.98|442.98|31
1610401000000|2021-01-11 21:36:40|447.23|443.23|447.71|443.71|447.9|443.9|447.19|443.19|25
1610401010000|2021-01-11 21:36:50|447.75|443.75|447.58|443.58|448.05|444.05|447.58|443.58|30
1610401020000|2021-01-11 21:37:00|447.64|443.64|447.5|443.5|447.64|443.64|447.25|443.25|28
1610401030000|2021-01-11 21:37:10|447.53|443.53|448.26|444.26|448.37|444.37|447.53|443.53|27
1610401040000|2021-01-11 21:37:20|448.2|444.2|448.05|444.05|448.2|444.2|447.37|443.37|31
1610401050000|2021-01-11 21:37:30|447.94|443.94|447.59|443.59|448.28|444.28|447.59|443.59|32
1610401060000|2021-01-11 21:37:40|447.64|443.64|447.89|443.89|447.89|443.89|447.5|443.5|26
1610401070000|2021-01-11 21:37:50|447.86|443.86|448.09|444.09|448.31|444.31|447.86|443.86|21
1610401080000|2021-01-11 21:38:00|448.07|444.07|449.33|445.33|449.5|445.5|448.07|444.07|31
1610401090000|2021-01-11 21:38:10|449.32|445.32|450.06|446.06|450.49|446.49|449.32|445.32|30
1610401100000|2021-01-11 21:38:20|450.04|446.04|450.29|446.29|450.29|446.29|449.96|445.96|23
1610401110000|2021-01-11 21:38:30|450.26|446.26|450.65|446.65|450.65|446.65|450.07|446.07|19
1610401120000|2021-01-11 21:38:40|450.68|446.68|452.36|448.36|452.38|448.38|450.5|446.5|31
1610401130000|2021-01-11 21:38:50|452.81|448.81|452.99|448.99|453.41|449.41|452.54|448.54|31
1610401140000|2021-01-11 21:39:00|453.02|449.02|452.94|448.94|453.48|449.48|452.87|448.87|33
1610401150000|2021-01-11 21:39:10|452.93|448.93|453.15|449.15|453.41|449.41|452.76|448.76|30
1610401160000|2021-01-11 21:39:20|453.14|449.14|452.83|448.83|453.14|449.14|452.67|448.67|29
1610401170000|2021-01-11 21:39:30|452.77|448.77|454.11|450.11|454.44|450.44|452.77|448.77|35
1610401180000|2021-01-11 21:39:40|454.29|450.29|454.72|450.72|454.72|450.72|454.17|450.17|31
1610401190000|2021-01-11 21:39:50|454.74|450.74|455.51|451.51|455.58|451.58|454.48|450.48|29
1610401200000|2021-01-11 21:40:00|455.52|451.52|453.93|449.93|455.69|451.69|453.93|449.93|32
1610401210000|2021-01-11 21:40:10|454.03|450.03|455.5|451.5|455.51|451.51|453.87|449.87|32
1610401220000|2021-01-11 21:40:20|455.51|451.51|453.94|449.94|455.57|451.57|453.79|449.79|37
1610401230000|2021-01-11 21:40:30|453.8|449.8|452.83|448.83|454.02|450.02|452.82|448.82|32
1610401240000|2021-01-11 21:40:40|452.86|448.86|454.04|450.04|454.07|450.07|452.78|448.78|35
1610401250000|2021-01-11 21:40:50|454.08|450.08|453.26|449.26|454.38|450.38|453.14|449.14|35
1610401260000|2021-01-11 21:41:00|453.27|449.27|453.61|449.61|453.66|449.66|453.08|449.08|36
1610401270000|2021-01-11 21:41:10|453.63|449.63|454.3|450.3|454.37|450.37|453.51|449.51|32
1610401280000|2021-01-11 21:41:20|454.31|450.31|454.98|450.98|455.11|451.11|454.31|450.31|28
1610401290000|2021-01-11 21:41:30|454.92|450.92|453.82|449.82|455.12|451.12|453.7|449.7|30
1610401300000|2021-01-11 21:41:40|453.66|449.66|452.33|448.33|453.66|449.66|452.33|448.33|36
1610401310000|2021-01-11 21:41:50|452.29|448.29|453.43|449.43|453.43|449.43|451.92|447.92|35
1610401320000|2021-01-11 21:42:00|453.45|449.45|454.19|450.19|454.22|450.22|453.45|449.45|32
1610401330000|2021-01-11 21:42:10|454.2|450.2|454.29|450.29|454.6|450.6|454.18|450.18|28
1610401340000|2021-01-11 21:42:20|454.32|450.32|454.4|450.4|454.59|450.59|454.19|450.19|25
1610401350000|2021-01-11 21:42:30|454.43|450.43|453.33|449.33|454.43|450.43|453.32|449.32|32
1610401360000|2021-01-11 21:42:40|453.29|449.29|452.93|448.93|453.29|449.29|452.55|448.55|32
1610401370000|2021-01-11 21:42:50|452.88|448.88|453.49|449.49|453.49|449.49|452.85|448.85|31
1610401380000|2021-01-11 21:43:00|453.53|449.53|453.59|449.59|453.76|449.76|453.47|449.47|23
1610401390000|2021-01-11 21:43:10|453.6|449.6|453.86|449.86|453.93|449.93|453.35|449.35|36
1610401400000|2021-01-11 21:43:20|453.88|449.88|453.21|449.21|453.93|449.93|453.21|449.21|21
1610401410000|2021-01-11 21:43:30|453.16|449.16|454.11|450.11|454.11|450.11|452.9|448.9|32
1610401420000|2021-01-11 21:43:40|454.16|450.16|452.87|448.87|454.24|450.24|452.86|448.86|36
1610401430000|2021-01-11 21:43:50|452.83|448.83|452.54|448.54|452.99|448.99|452.54|448.54|28
1610401440000|2021-01-11 21:44:00|452.53|448.53|452.23|448.23|452.53|448.53|451.58|447.58|30
1610401450000|2021-01-11 21:44:10|452.17|448.17|451.7|447.7|452.17|448.17|451.58|447.58|21
1610401460000|2021-01-11 21:44:20|451.69|447.69|452.63|448.63|452.65|448.65|451.65|447.65|26
1610401470000|2021-01-11 21:44:30|452.6|448.6|453.38|449.38|453.38|449.38|452.6|448.6|29
1610401480000|2021-01-11 21:44:40|453.39|449.39|454.25|450.25|454.25|450.25|453.33|449.33|28
1610401490000|2021-01-11 21:44:50|454.19|450.19|453.63|449.63|454.21|450.21|453.63|449.63|32
1610401500000|2021-01-11 21:45:00|453.55|449.55|452.37|448.37|453.55|449.55|452.35|448.35|32
1610401510000|2021-01-11 21:45:10|452.41|448.41|452.56|448.56|452.59|448.59|452.13|448.13|33
1610401520000|2021-01-11 21:45:20|452.57|448.57|452.24|448.24|452.79|448.79|452.23|448.23|34
1610401530000|2021-01-11 21:45:30|452.22|448.22|451.34|447.34|452.27|448.27|451.33|447.33|35
1610401540000|2021-01-11 21:45:40|451.33|447.33|451.99|447.99|451.99|447.99|451.33|447.33|37
1610401550000|2021-01-11 21:45:50|451.97|447.97|451.28|447.28|452.16|448.16|451.22|447.22|33
1610401560000|2021-01-11 21:46:00|451.24|447.24|450.31|446.31|451.4|447.4|450.31|446.31|39
1610401570000|2021-01-11 21:46:10|450.32|446.32|451.01|447.01|451.04|447.04|450.19|446.19|36
1610401580000|2021-01-11 21:46:20|450.93|446.93|449.82|445.82|450.93|446.93|449.82|445.82|36
1610401590000|2021-01-11 21:46:30|449.75|445.75|451.18|447.18|451.18|447.18|449.75|445.75|38
1610401600000|2021-01-11 21:46:40|451.15|447.15|450.99|446.99|451.3|447.3|450.99|446.99|29
1610401610000|2021-01-11 21:46:50|451.03|447.03|449.97|445.97|451.03|447.03|449.97|445.97|36
1610401620000|2021-01-11 21:47:00|449.87|445.87|450.53|446.53|450.99|446.99|449.85|445.85|33
1610401630000|2021-01-11 21:47:10|450.52|446.52|451.7|447.7|451.7|447.7|450.52|446.52|32
1610401640000|2021-01-11 21:47:20|451.76|447.76|450.91|446.91|451.79|447.79|450.77|446.77|31
1610401650000|2021-01-11 21:47:30|450.6|446.6|452.01|448.01|452.01|448.01|450.57|446.57|36
1610401660000|2021-01-11 21:47:40|452.15|448.15|451.46|447.46|452.32|448.32|451.46|447.46|37
1610401670000|2021-01-11 21:47:50|451.19|447.19|451.22|447.22|451.72|447.72|450.89|446.89|38
1610401680000|2021-01-11 21:48:00|451.18|447.18|451.87|447.87|451.87|447.87|451.08|447.08|36
1610401690000|2021-01-11 21:48:10|451.84|447.84|451.72|447.72|451.84|447.84|451.4|447.4|27
1610401700000|2021-01-11 21:48:20|451.73|447.73|451.92|447.92|451.95|447.95|451.72|447.72|25
1610401710000|2021-01-11 21:48:30|451.86|447.86|452.09|448.09|452.1|448.1|451.42|447.42|31
1610401720000|2021-01-11 21:48:40|451.98|447.98|452.14|448.14|452.17|448.17|451.95|447.95|16
1610401730000|2021-01-11 21:48:50|452.11|448.11|451.31|447.31|452.11|448.11|451.27|447.27|22
1610401740000|2021-01-11 21:49:00|451.3|447.3|451.35|447.35|451.44|447.44|451.23|447.23|17
1610401750000|2021-01-11 21:49:10|451.36|447.36|451.11|447.11|451.49|447.49|451.09|447.09|26
1610401760000|2021-01-11 21:49:20|451.13|447.13|450.85|446.85|451.13|447.13|450.72|446.72|28
1610401770000|2021-01-11 21:49:30|450.88|446.88|451.19|447.19|451.35|447.35|450.85|446.85|26
1610401780000|2021-01-11 21:49:40|451.18|447.18|451.05|447.05|451.37|447.37|450.95|446.95|32
1610401790000|2021-01-11 21:49:50|451.04|447.04|451.22|447.22|451.22|447.22|451.02|447.02|23
1610401800000|2021-01-11 21:50:00|451.21|447.21|451.06|447.06|451.43|447.43|450.99|446.99|14
1610401810000|2021-01-11 21:50:10|451.05|447.05|450.77|446.77|451.05|447.05|450.69|446.69|19
1610401820000|2021-01-11 21:50:20|450.71|446.71|450.66|446.66|450.88|446.88|450.64|446.64|16
1610401830000|2021-01-11 21:50:30|450.64|446.64|451.23|447.23|451.23|447.23|450.54|446.54|23
1610401840000|2021-01-11 21:50:40|451.22|447.22|451.49|447.49|451.54|447.54|451.13|447.13|22
1610401850000|2021-01-11 21:50:50|451.61|447.61|452.18|448.18|452.18|448.18|451.6|447.6|19
1610401860000|2021-01-11 21:51:00|452.23|448.23|452.61|448.61|452.61|448.61|452.23|448.23|13
1610401870000|2021-01-11 21:51:10|452.63|448.63|453.15|449.15|453.15|449.15|452.63|448.63|32
1610401880000|2021-01-11 21:51:20|453.17|449.17|454.01|450.01|454.01|450.01|453.14|449.14|27
1610401890000|2021-01-11 21:51:30|454.04|450.04|454.4|450.4|454.41|450.41|454.01|450.01|28
1610401900000|2021-01-11 21:51:40|454.39|450.39|455.1|451.1|455.1|451.1|454.29|450.29|30
1610401910000|2021-01-11 21:51:50|455.09|451.09|454.82|450.82|455.09|451.09|454.31|450.31|32
1610401920000|2021-01-11 21:52:00|454.8|450.8|455.24|451.24|455.48|451.48|454.8|450.8|27
1610401930000|2021-01-11 21:52:10|455.23|451.23|455.34|451.34|455.49|451.49|455.13|451.13|23
1610401940000|2021-01-11 21:52:20|455.33|451.33|454.69|450.69|455.39|451.39|454.55|450.55|34
1610401950000|2021-01-11 21:52:30|454.73|450.73|454.94|450.94|455.18|451.18|454.73|450.73|23
1610401960000|2021-01-11 21:52:40|454.9|450.9|455.09|451.09|455.28|451.28|454.9|450.9|18
1610401970000|2021-01-11 21:52:50|455.08|451.08|454.94|450.94|455.08|451.08|454.71|450.71|20
1610401980000|2021-01-11 21:53:00|455.1|451.1|454.84|450.84|455.26|451.26|454.84|450.84|18
1610401990000|2021-01-11 21:53:10|454.77|450.77|454.35|450.35|454.81|450.81|454.18|450.18|32
1610402000000|2021-01-11 21:53:20|454.36|450.36|455.03|451.03|455.03|451.03|454.23|450.23|25
1610402010000|2021-01-11 21:53:30|455.05|451.05|454.07|450.07|455.05|451.05|454.07|450.07|27
1610402020000|2021-01-11 21:53:40|454.08|450.08|454.37|450.37|454.37|450.37|453.84|449.84|28
1610402030000|2021-01-11 21:53:50|454.33|450.33|454.99|450.99|455.29|451.29|453.89|449.89|28
1610402040000|2021-01-11 21:54:00|455.01|451.01|453.95|449.95|455.32|451.32|453.95|449.95|32
1610402050000|2021-01-11 21:54:10|453.9|449.9|454.12|450.12|454.29|450.29|453.61|449.61|34
1610402060000|2021-01-11 21:54:20|454.11|450.11|454.48|450.48|454.48|450.48|453.75|449.75|26
1610402070000|2021-01-11 21:54:30|454.46|450.46|453.79|449.79|454.56|450.56|453.74|449.74|29
1610402080000|2021-01-11 21:54:40|453.78|449.78|453.26|449.26|453.83|449.83|453.17|449.17|23
1610402090000|2021-01-11 21:54:50|453.28|449.28|454.13|450.13|454.13|450.13|453.27|449.27|29
1610402100000|2021-01-11 21:55:00|454.21|450.21|453.46|449.46|454.29|450.29|453.37|449.37|24
1610402110000|2021-01-11 21:55:10|453.45|449.45|453.44|449.44|453.47|449.47|453.13|449.13|32
1610402120000|2021-01-11 21:55:20|453.43|449.43|452.96|448.96|453.52|449.52|452.93|448.93|16
1610402130000|2021-01-11 21:55:30|452.95|448.95|453.15|449.15|453.15|449.15|452.92|448.92|16
1610402140000|2021-01-11 21:55:40|453.16|449.16|453.39|449.39|453.43|449.43|453.16|449.16|18
1610402150000|2021-01-11 21:55:50|453.13|449.13|452.91|448.91|453.24|449.24|452.91|448.91|25
1610402160000|2021-01-11 21:56:00|453.13|449.13|452.63|448.63|453.54|449.54|452.63|448.63|27
1610402170000|2021-01-11 21:56:10|452.65|448.65|452.21|448.21|452.65|448.65|452.09|448.09|28
1610402180000|2021-01-11 21:56:20|452.57|448.57|452.54|448.54|452.64|448.64|452.48|448.48|17
1610402190000|2021-01-11 21:56:30|452.5|448.5|452.73|448.73|452.73|448.73|452.48|448.48|20
1610402200000|2021-01-11 21:56:40|452.8|448.8|454.69|450.69|454.89|450.89|452.79|448.79|31
1610402210000|2021-01-11 21:56:50|454.68|450.68|454.55|450.55|454.82|450.82|454.55|450.55|26
1610402220000|2021-01-11 21:57:00|454.58|450.58|454.78|450.78|454.81|450.81|454.58|450.58|22
1610402230000|2021-01-11 21:57:10|454.79|450.79|455.17|451.17|455.27|451.27|454.79|450.79|27
1610402240000|2021-01-11 21:57:20|455.2|451.2|455.69|451.69|455.75|451.75|455.19|451.19|25
1610402250000|2021-01-11 21:57:30|455.68|451.68|455.47|451.47|455.85|451.85|455.44|451.44|22
1610402260000|2021-01-11 21:57:40|455.48|451.48|455.83|451.83|455.83|451.83|455.47|451.47|25
1610402270000|2021-01-11 21:57:50|455.79|451.79|455.62|451.62|455.86|451.86|455.6|451.6|11
1610402280000|2021-01-11 21:58:00|455.6|451.6|454.32|450.32|455.61|451.61|454.3|450.3|27
1610402290000|2021-01-11 21:58:10|454.37|450.37|454.43|450.43|454.43|450.43|453.82|449.82|35
1610402300000|2021-01-11 21:58:20|454.51|450.51|454.39|450.39|454.65|450.65|454.38|450.38|20
1610402310000|2021-01-11 21:58:30|454.38|450.38|454.53|450.53|454.53|450.53|454.38|450.38|14
1610402320000|2021-01-11 21:58:40|454.56|450.56|454.29|450.29|454.56|450.56|454.26|450.26|24
1610402330000|2021-01-11 21:58:50|454.31|450.31|453.55|449.55|454.32|450.32|453.49|449.49|28
1610402340000|2021-01-11 21:59:00|453.56|449.56|452.71|448.71|453.56|449.56|452.61|448.61|28
1610402350000|2021-01-11 21:59:10|452.94|448.94|452.1|448.1|453.08|449.08|452.1|448.1|21
1610402360000|2021-01-11 21:59:20|452.31|448.31|453.03|449.03|453.03|449.03|451.97|447.97|25
1610402370000|2021-01-11 21:59:30|453.1|449.1|453.33|449.33|453.41|449.41|453.1|449.1|28
1610402380000|2021-01-11 21:59:40|453.32|449.32|453.42|449.42|453.64|449.64|453.27|449.27|30
1610402390000|2021-01-11 21:59:50|453.4|449.4|451.82|447.82|453.4|449.4|451.7|447.7|36
1610402400000|2021-01-11 22:00:00|451.89|447.89|453.61|449.61|453.61|449.61|451.89|447.89|34
1610402410000|2021-01-11 22:00:10|453.62|449.62|453.79|449.79|453.79|449.79|453.61|449.61|19
1610402420000|2021-01-11 22:00:20|453.73|449.73|453.42|449.42|453.73|449.73|453.34|449.34|25
1610402430000|2021-01-11 22:00:30|453.41|449.41|453.55|449.55|453.63|449.63|453.41|449.41|32
1610402440000|2021-01-11 22:00:40|453.29|449.29|451.92|447.92|453.49|449.49|451.92|447.92|35
1610402450000|2021-01-11 22:00:50|451.82|447.82|452.29|448.29|452.29|448.29|451.6|447.6|35
1610402460000|2021-01-11 22:01:00|452.34|448.34|452.56|448.56|452.84|448.84|452.34|448.34|37
1610402470000|2021-01-11 22:01:10|452.48|448.48|451.53|447.53|452.48|448.48|451.4|447.4|36
1610402480000|2021-01-11 22:01:20|451.54|447.54|452.18|448.18|452.2|448.2|451.54|447.54|33
1610402490000|2021-01-11 22:01:30|452.17|448.17|451.87|447.87|452.24|448.24|451.76|447.76|33
1610402500000|2021-01-11 22:01:40|451.78|447.78|452.08|448.08|452.12|448.12|451.6|447.6|32
1610402510000|2021-01-11 22:01:50|452.1|448.1|451.67|447.67|452.1|448.1|451.47|447.47|28
1610402520000|2021-01-11 22:02:00|451.59|447.59|451.99|447.99|451.99|447.99|451.59|447.59|29
1610402530000|2021-01-11 22:02:10|452|448|451.23|447.23|452.02|448.02|451.23|447.23|26
1610402540000|2021-01-11 22:02:20|451.24|447.24|451.26|447.26|451.33|447.33|451.19|447.19|25
1610402550000|2021-01-11 22:02:30|451.24|447.24|450.96|446.96|451.32|447.32|450.96|446.96|24
1610402560000|2021-01-11 22:02:40|451.05|447.05|450.15|446.15|451.05|447.05|450.1|446.1|28
1610402570000|2021-01-11 22:02:50|450.17|446.17|450.04|446.04|450.23|446.23|449.99|445.99|19
1610402580000|2021-01-11 22:03:00|450.02|446.02|449.94|445.94|450.06|446.06|449.94|445.94|25
1610402590000|2021-01-11 22:03:10|449.96|445.96|450.06|446.06|450.19|446.19|449.93|445.93|28
1610402600000|2021-01-11 22:03:20|450.1|446.1|450.26|446.26|450.28|446.28|450.1|446.1|24
1610402610000|2021-01-11 22:03:30|450.22|446.22|450.05|446.05|450.22|446.22|450.03|446.03|22
1610402620000|2021-01-11 22:03:40|449.99|445.99|450.16|446.16|450.31|446.31|449.99|445.99|25
1610402630000|2021-01-11 22:03:50|450.14|446.14|450.04|446.04|450.14|446.14|449.95|445.95|26
1610402640000|2021-01-11 22:04:00|450.03|446.03|449.66|445.66|450.08|446.08|449.66|445.66|25
1610402650000|2021-01-11 22:04:10|449.67|445.67|449.93|445.93|449.93|445.93|449.57|445.57|31
1610402660000|2021-01-11 22:04:20|449.84|445.84|449.94|445.94|450.05|446.05|449.83|445.83|29
1610402670000|2021-01-11 22:04:30|449.96|445.96|450.06|446.06|450.06|446.06|449.94|445.94|22
1610402680000|2021-01-11 22:04:40|450.05|446.05|450.03|446.03|450.06|446.06|449.96|445.96|26
1610402690000|2021-01-11 22:04:50|449.98|445.98|450.07|446.07|450.17|446.17|449.98|445.98|25
1610402700000|2021-01-11 22:05:00|449.9|445.9|449.58|445.58|449.9|445.9|449.58|445.58|28
1610402710000|2021-01-11 22:05:10|449.6|445.6|449.46|445.46|449.6|445.6|449.35|445.35|17
1610402720000|2021-01-11 22:05:20|450.04|446.04|449.38|445.38|450.04|446.04|449.32|445.32|14
1610402730000|2021-01-11 22:05:30|449.33|445.33|449.51|445.51|449.51|445.51|449.27|445.27|14
1610402740000|2021-01-11 22:05:40|449.5|445.5|449.42|445.42|449.51|445.51|449.42|445.42|14
1610402750000|2021-01-11 22:05:50|449.43|445.43|449.43|445.43|449.44|445.44|449.41|445.41|11
1610402760000|2021-01-11 22:06:00|449.45|445.45|449.54|445.54|449.58|445.58|449.43|445.43|18
1610402770000|2021-01-11 22:06:10|449.53|445.53|449.43|445.43|449.83|445.83|449.41|445.41|15
1610402780000|2021-01-11 22:06:20|449.47|445.47|449.45|445.45|449.5|445.5|449.37|445.37|18
1610402790000|2021-01-11 22:06:30|449.37|445.37|449.07|445.07|450.02|446.02|449.03|445.03|23
1610402800000|2021-01-11 22:06:40|449.02|445.02|449.31|445.31|449.31|445.31|448.95|444.95|21
1610402810000|2021-01-11 22:06:50|449.33|445.33|449.23|445.23|449.38|445.38|449.23|445.23|18
1610402820000|2021-01-11 22:07:00|449.22|445.22|449.06|445.06|449.25|445.25|449.06|445.06|17
1610402830000|2021-01-11 22:07:10|449.09|445.09|449.12|445.12|449.12|445.12|449|445|19
1610402840000|2021-01-11 22:07:20|449.13|445.13|449.18|445.18|449.45|445.45|449.07|445.07|13
1610402850000|2021-01-11 22:07:30|449.17|445.17|449.89|445.89|449.89|445.89|449.17|445.17|21
1610402860000|2021-01-11 22:07:40|449.9|445.9|451.26|447.26|451.26|447.26|449.9|445.9|29
1610402870000|2021-01-11 22:07:50|451.28|447.28|451.94|447.94|451.95|447.95|451.28|447.28|21
1610402880000|2021-01-11 22:08:00|451.93|447.93|451.85|447.85|452.01|448.01|451.84|447.84|21
1610402890000|2021-01-11 22:08:10|451.86|447.86|451.33|447.33|452.02|448.02|451.31|447.31|31
1610402900000|2021-01-11 22:08:20|451.28|447.28|450.46|446.46|451.44|447.44|450.3|446.3|33
1610402910000|2021-01-11 22:08:30|450.44|446.44|451.01|447.01|451.34|447.34|449.58|445.58|37
1610402920000|2021-01-11 22:08:40|451.06|447.06|451.8|447.8|451.91|447.91|451.06|447.06|32
1610402930000|2021-01-11 22:08:50|451.81|447.81|451.92|447.92|451.98|447.98|451.81|447.81|25
1610402940000|2021-01-11 22:09:00|451.94|447.94|451.99|447.99|451.99|447.99|451.8|447.8|29
1610402950000|2021-01-11 22:09:10|451.97|447.97|452.18|448.18|452.19|448.19|451.97|447.97|26
1610402960000|2021-01-11 22:09:20|452.17|448.17|452.93|448.93|452.93|448.93|452.17|448.17|16
1610402970000|2021-01-11 22:09:30|452.95|448.95|454.39|450.39|454.39|450.39|452.95|448.95|20
1610402980000|2021-01-11 22:09:40|454.26|450.26|454.64|450.64|454.65|450.65|454.26|450.26|25
1610402990000|2021-01-11 22:09:50|454.66|450.66|455.83|451.83|457.45|453.45|454.62|450.62|37
1610403000000|2021-01-11 22:10:00|457.63|453.63|456.85|452.85|457.69|453.69|456.76|452.76|38
1610403010000|2021-01-11 22:10:10|456.87|452.87|457.55|453.55|457.55|453.55|456.87|452.87|26
1610403020000|2021-01-11 22:10:20|457.57|453.57|457.96|453.96|458|454|457.56|453.56|23
1610403030000|2021-01-11 22:10:30|457.98|453.98|458.26|454.26|458.26|454.26|457.93|453.93|20
1610403040000|2021-01-11 22:10:40|458.27|454.27|459.51|455.51|459.56|455.56|458.27|454.27|22
1610403050000|2021-01-11 22:10:50|459.5|455.5|459.77|455.77|459.77|455.77|459.49|455.49|16
1610403060000|2021-01-11 22:11:00|459.78|455.78|459.87|455.87|459.87|455.87|459.78|455.78|5
1610403070000|2021-01-11 22:11:10|459.9|455.9|460.03|456.03|460.03|456.03|459.88|455.88|8
1610403080000|2021-01-11 22:11:20|460.22|456.22|460.59|456.59|460.59|456.59|460.22|456.22|24
1610403090000|2021-01-11 22:11:30|460.58|456.58|460.99|456.99|461|457|460.57|456.57|24
1610403100000|2021-01-11 22:11:40|460.98|456.98|461.14|457.14|461.18|457.18|460.98|456.98|17
1610403110000|2021-01-11 22:11:50|461.12|457.12|461.6|457.6|461.6|457.6|461.12|457.12|19
1610403120000|2021-01-11 22:12:00|461.62|457.62|461.64|457.64|461.66|457.66|461.49|457.49|19
1610403130000|2021-01-11 22:12:10|461.62|457.62|461.54|457.54|461.62|457.62|461.35|457.35|18
1610403140000|2021-01-11 22:12:20|461.51|457.51|461.2|457.2|461.59|457.59|461.2|457.2|24
1610403150000|2021-01-11 22:12:30|461.17|457.17|460.98|456.98|461.28|457.28|460.95|456.95|26
1610403160000|2021-01-11 22:12:40|461.11|457.11|460.95|456.95|461.17|457.17|460.84|456.84|25
1610403170000|2021-01-11 22:12:50|460.97|456.97|461.4|457.4|461.4|457.4|460.97|456.97|31
1610403180000|2021-01-11 22:13:00|461.42|457.42|461.66|457.66|461.66|457.66|461.4|457.4|20
1610403190000|2021-01-11 22:13:10|461.77|457.77|462.43|458.43|462.55|458.55|461.72|457.72|22
1610403200000|2021-01-11 22:13:20|462.49|458.49|462.95|458.95|462.95|458.95|462.49|458.49|15
1610403210000|2021-01-11 22:13:30|462.98|458.98|463.16|459.16|463.18|459.18|462.98|458.98|17
1610403220000|2021-01-11 22:13:40|463.18|459.18|463.35|459.35|463.35|459.35|463.18|459.18|8
1610403230000|2021-01-11 22:13:50|463.36|459.36|463.43|459.43|463.43|459.43|463.36|459.36|10
1610403240000|2021-01-11 22:14:00|463.42|459.42|463.42|459.42|463.44|459.44|463.41|459.41|10
1610403250000|2021-01-11 22:14:10|463.46|459.46|463.24|459.24|463.46|459.46|463.22|459.22|12
1610403260000|2021-01-11 22:14:20|462.96|458.96|462.58|458.58|462.96|458.96|462.56|458.56|25
1610403270000|2021-01-11 22:14:30|462.68|458.68|462.51|458.51|462.68|458.68|462.45|458.45|14
1610403280000|2021-01-11 22:14:40|462.47|458.47|462.46|458.46|462.5|458.5|462.39|458.39|8
1610403290000|2021-01-11 22:14:50|462.44|458.44|462.31|458.31|462.44|458.44|461.95|457.95|25
1610403300000|2021-01-11 22:15:00|462.25|458.25|462.26|458.26|462.27|458.27|462.23|458.23|14
1610403310000|2021-01-11 22:15:10|462.24|458.24|462.32|458.32|462.32|458.32|462.2|458.2|17
1610403320000|2021-01-11 22:15:20|462.31|458.31|462.35|458.35|462.35|458.35|462.3|458.3|20
1610403330000|2021-01-11 22:15:30|462.37|458.37|462.29|458.29|462.37|458.37|462.29|458.29|9
1610403340000|2021-01-11 22:15:40|462.3|458.3|462.35|458.35|462.37|458.37|462.3|458.3|10
1610403350000|2021-01-11 22:15:50|462.34|458.34|462.26|458.26|462.34|458.34|462.23|458.23|10
1610403360000|2021-01-11 22:16:00|462.25|458.25|462.39|458.39|462.39|458.39|462.25|458.25|12
1610403370000|2021-01-11 22:16:10|462.38|458.38|462.36|458.36|462.38|458.38|462.33|458.33|11
1610403380000|2021-01-11 22:16:20|462.39|458.39|462.57|458.57|462.57|458.57|462.39|458.39|18
1610403390000|2021-01-11 22:16:30|462.61|458.61|462.61|458.61|462.62|458.62|462.6|458.6|5
1610403400000|2021-01-11 22:16:40|462.6|458.6|462.61|458.61|462.61|458.61|462.57|458.57|13
1610403410000|2021-01-11 22:16:50|462.6|458.6|462.65|458.65|462.67|458.67|462.58|458.58|16
1610403420000|2021-01-11 22:17:00|462.64|458.64|462.56|458.56|462.64|458.64|462.54|458.54|9
1610403430000|2021-01-11 22:17:10|462.59|458.59|462.72|458.72|462.72|458.72|462.59|458.59|12
1610403440000|2021-01-11 22:17:20|462.75|458.75|462.82|458.82|462.86|458.86|462.73|458.73|13
1610403450000|2021-01-11 22:17:30|462.84|458.84|463|459|463.03|459.03|462.84|458.84|16
1610403460000|2021-01-11 22:17:40|463.01|459.01|463.07|459.07|463.15|459.15|462.97|458.97|13
1610403470000|2021-01-11 22:17:50|463.09|459.09|463.34|459.34|463.42|459.42|463.06|459.06|22
1610403480000|2021-01-11 22:18:00|463.35|459.35|463.01|459.01|463.36|459.36|462.98|458.98|26
1610403490000|2021-01-11 22:18:10|463.05|459.05|463.04|459.04|463.14|459.14|463.04|459.04|18
1610403500000|2021-01-11 22:18:20|463.03|459.03|463.09|459.09|463.13|459.13|463.03|459.03|17
1610403510000|2021-01-11 22:18:30|463.07|459.07|463.04|459.04|463.15|459.15|462.98|458.98|23
1610403520000|2021-01-11 22:18:40|463.02|459.02|463.01|459.01|463.07|459.07|462.92|458.92|23
1610403530000|2021-01-11 22:18:50|463.12|459.12|463.19|459.19|463.2|459.2|463.12|459.12|13
1610403540000|2021-01-11 22:19:00|463.2|459.2|463.25|459.25|463.34|459.34|463.2|459.2|20
1610403550000|2021-01-11 22:19:10|463.23|459.23|463.27|459.27|463.28|459.28|463.23|459.23|8
1610403560000|2021-01-11 22:19:20|463.28|459.28|463.35|459.35|463.35|459.35|463.23|459.23|20
1610403570000|2021-01-11 22:19:30|463.5|459.5|463.5|459.5|463.57|459.57|463.5|459.5|10
1610403580000|2021-01-11 22:19:40|463.49|459.49|463.58|459.58|463.58|459.58|463.49|459.49|19
1610403590000|2021-01-11 22:19:50|463.59|459.59|463.8|459.8|463.8|459.8|463.59|459.59|20
1610403600000|2021-01-11 22:20:00|463.84|459.84|464.1|460.1|464.14|460.14|463.84|459.84|24
1610403610000|2021-01-11 22:20:10|464.09|460.09|464.14|460.14|464.14|460.14|463.95|459.95|25
1610403620000|2021-01-11 22:20:20|464.12|460.12|464.25|460.25|464.34|460.34|464.03|460.03|22
1610403630000|2021-01-11 22:20:30|464.24|460.24|464.32|460.32|464.32|460.32|464.21|460.21|17
1610403640000|2021-01-11 22:20:40|464.31|460.31|464.53|460.53|464.53|460.53|464.29|460.29|18
1610403650000|2021-01-11 22:20:50|464.52|460.52|464.63|460.63|464.63|460.63|464.31|460.31|24
1610403660000|2021-01-11 22:21:00|464.62|460.62|464.74|460.74|464.74|460.74|464.53|460.53|16
1610403670000|2021-01-11 22:21:10|464.75|460.75|464.81|460.81|464.86|460.86|464.74|460.74|20
1610403680000|2021-01-11 22:21:20|464.84|460.84|465.04|461.04|465.07|461.07|464.83|460.83|13
1610403690000|2021-01-11 22:21:30|465.05|461.05|465.12|461.12|465.12|461.12|465.01|461.01|17
1610403700000|2021-01-11 22:21:40|465.13|461.13|465.29|461.29|465.29|461.29|465.09|461.09|14
1610403710000|2021-01-11 22:21:50|465.27|461.27|465.26|461.26|465.29|461.29|465.23|461.23|17
1610403720000|2021-01-11 22:22:00|465.22|461.22|465.36|461.36|465.41|461.41|465.22|461.22|20
1610403730000|2021-01-11 22:22:10|465.35|461.35|465.09|461.09|465.46|461.46|465.08|461.08|29
1610403740000|2021-01-11 22:22:20|464.93|460.93|464.68|460.68|464.94|460.94|464.63|460.63|27
1610403750000|2021-01-11 22:22:30|464.7|460.7|465.22|461.22|465.25|461.25|464.7|460.7|27
1610403760000|2021-01-11 22:22:40|465.2|461.2|465.18|461.18|465.26|461.26|465.15|461.15|31
1610403770000|2021-01-11 22:22:50|465.23|461.23|465.38|461.38|465.46|461.46|465.19|461.19|33
1610403780000|2021-01-11 22:23:00|465.35|461.35|465.04|461.04|465.35|461.35|465.04|461.04|28
1610403790000|2021-01-11 22:23:10|465.06|461.06|464.78|460.78|465.08|461.08|464.78|460.78|25
1610403800000|2021-01-11 22:23:20|464.74|460.74|464.96|460.96|464.97|460.97|464.72|460.72|29
1610403810000|2021-01-11 22:23:30|464.98|460.98|465.15|461.15|465.15|461.15|464.9|460.9|26
1610403820000|2021-01-11 22:23:40|465.17|461.17|465.33|461.33|465.38|461.38|465.16|461.16|28
1610403830000|2021-01-11 22:23:50|465.37|461.37|465.42|461.42|465.44|461.44|465.34|461.34|19
1610403840000|2021-01-11 22:24:00|465.43|461.43|465.28|461.28|465.44|461.44|465.26|461.26|21
1610403850000|2021-01-11 22:24:10|465.32|461.32|465.27|461.27|465.38|461.38|465.27|461.27|19
1610403860000|2021-01-11 22:24:20|465.26|461.26|465.36|461.36|465.39|461.39|465.24|461.24|21
1610403870000|2021-01-11 22:24:30|465.37|461.37|465.39|461.39|465.41|461.41|465.34|461.34|17
1610403880000|2021-01-11 22:24:40|465.41|461.41|465.42|461.42|465.46|461.46|465.37|461.37|23
1610403890000|2021-01-11 22:24:50|465.41|461.41|465.5|461.5|465.59|461.59|465.39|461.39|16
1610403900000|2021-01-11 22:25:00|465.4|461.4|465.15|461.15|465.62|461.62|465.13|461.13|29
1610403910000|2021-01-11 22:25:10|465.14|461.14|464.82|460.82|465.23|461.23|464.64|460.64|25
1610403920000|2021-01-11 22:25:20|464.79|460.79|464.74|460.74|464.83|460.83|464.73|460.73|18
1610403930000|2021-01-11 22:25:30|464.75|460.75|464.37|460.37|464.79|460.79|464.37|460.37|21
1610403940000|2021-01-11 22:25:40|464.36|460.36|464.24|460.24|464.37|460.37|464.16|460.16|15
1610403950000|2021-01-11 22:25:50|464.33|460.33|464.17|460.17|464.33|460.33|464.15|460.15|15
1610403960000|2021-01-11 22:26:00|464.16|460.16|464.36|460.36|464.36|460.36|464.15|460.15|22
1610403970000|2021-01-11 22:26:10|464.37|460.37|464.58|460.58|464.6|460.6|464.37|460.37|23
1610403980000|2021-01-11 22:26:20|464.67|460.67|465.15|461.15|465.17|461.17|464.67|460.67|26
1610403990000|2021-01-11 22:26:30|465.19|461.19|465.44|461.44|465.45|461.45|465.12|461.12|20
1610404000000|2021-01-11 22:26:40|465.63|461.63|466.06|462.06|466.08|462.08|465.62|461.62|23
1610404010000|2021-01-11 22:26:50|466.07|462.07|466.07|462.07|466.07|462.07|466.07|462.07|1
1610404020000|2021-01-11 22:27:00|466.11|462.11|466.24|462.24|466.25|462.25|466.08|462.08|15
1610404030000|2021-01-11 22:27:10|466.25|462.25|466.57|462.57|466.57|462.57|466.16|462.16|19
1610404040000|2021-01-11 22:27:20|466.58|462.58|466.57|462.57|466.58|462.58|466.56|462.56|8
1610404050000|2021-01-11 22:27:30|466.58|462.58|466.37|462.37|466.63|462.63|466.36|462.36|12
1610404060000|2021-01-11 22:27:40|466.81|462.81|466.79|462.79|466.82|462.82|466.78|462.78|12
1610404070000|2021-01-11 22:27:50|466.81|462.81|466.85|462.85|466.85|462.85|466.75|462.75|11
1610404080000|2021-01-11 22:28:00|467.03|463.03|467.02|463.02|467.15|463.15|467|463|23
1610404090000|2021-01-11 22:28:10|467.06|463.06|467.43|463.43|467.44|463.44|467.05|463.05|19
1610404100000|2021-01-11 22:28:20|467.44|463.44|467.83|463.83|467.83|463.83|467.44|463.44|21
1610404110000|2021-01-11 22:28:30|467.84|463.84|467.79|463.79|467.87|463.87|467.79|463.79|17
1610404120000|2021-01-11 22:28:40|467.82|463.82|467.84|463.84|467.86|463.86|467.77|463.77|15
1610404130000|2021-01-11 22:28:50|467.85|463.85|467.83|463.83|467.85|463.85|467.82|463.82|4
1610404140000|2021-01-11 22:29:00|467.84|463.84|467.67|463.67|467.86|463.86|467.44|463.44|27
1610404150000|2021-01-11 22:29:10|467.69|463.69|467.16|463.16|467.69|463.69|467.16|463.16|32
1610404160000|2021-01-11 22:29:20|467.15|463.15|466.51|462.51|467.15|463.15|466.47|462.47|27
1610404170000|2021-01-11 22:29:30|466.49|462.49|466.44|462.44|466.49|462.49|466.36|462.36|23
1610404180000|2021-01-11 22:29:40|466.43|462.43|464.96|460.96|466.44|462.44|464.96|460.96|28
1610404190000|2021-01-11 22:29:50|464.95|460.95|464.95|460.95|465.46|461.46|464.85|460.85|35
1610404200000|2021-01-11 22:30:00|464.8|460.8|464.91|460.91|465.08|461.08|464.74|460.74|23
1610404210000|2021-01-11 22:30:10|464.85|460.85|464.73|460.73|464.89|460.89|464.73|460.73|24
1610404220000|2021-01-11 22:30:20|464.74|460.74|464.3|460.3|464.74|460.74|464.29|460.29|30
1610404230000|2021-01-11 22:30:30|464.29|460.29|464.04|460.04|464.33|460.33|464.04|460.04|23
1610404240000|2021-01-11 22:30:40|463.99|459.99|463.52|459.52|463.99|459.99|463.45|459.45|25
1610404250000|2021-01-11 22:30:50|463.59|459.59|462.19|458.19|463.64|459.64|461.99|457.99|34
1610404260000|2021-01-11 22:31:00|462.2|458.2|461.94|457.94|462.23|458.23|461.82|457.82|35
1610404270000|2021-01-11 22:31:10|461.65|457.65|461.53|457.53|461.74|457.74|461.47|457.47|28
1610404280000|2021-01-11 22:31:20|461.41|457.41|461.3|457.3|461.41|457.41|460.96|456.96|33
1610404290000|2021-01-11 22:31:30|461.32|457.32|462.05|458.05|462.05|458.05|461.32|457.32|27
1610404300000|2021-01-11 22:31:40|462.06|458.06|462.19|458.19|462.21|458.21|461.88|457.88|24
1610404310000|2021-01-11 22:31:50|462.24|458.24|461.83|457.83|462.28|458.28|461.83|457.83|20
1610404320000|2021-01-11 22:32:00|461.8|457.8|461.51|457.51|461.8|457.8|461.48|457.48|23
1610404330000|2021-01-11 22:32:10|461.48|457.48|460.85|456.85|461.49|457.49|460.85|456.85|14
1610404340000|2021-01-11 22:32:20|460.86|456.86|460.72|456.72|460.86|456.86|460.71|456.71|14
1610404350000|2021-01-11 22:32:30|460.7|456.7|460.74|456.74|460.78|456.78|460.63|456.63|21
1610404360000|2021-01-11 22:32:40|460.7|456.7|460.54|456.54|460.7|456.7|460.46|456.46|12
1610404370000|2021-01-11 22:32:50|460.52|456.52|460.26|456.26|460.52|456.52|459.94|455.94|19
1610404380000|2021-01-11 22:33:00|460.27|456.27|460.28|456.28|460.4|456.4|460.19|456.19|19
1610404390000|2021-01-11 22:33:10|460.29|456.29|460.09|456.09|460.36|456.36|459.99|455.99|21
1610404400000|2021-01-11 22:33:20|460.08|456.08|460.12|456.12|460.18|456.18|460.07|456.07|18
1610404410000|2021-01-11 22:33:30|460.11|456.11|460.14|456.14|460.14|456.14|460.09|456.09|9
1610404420000|2021-01-11 22:33:40|460.1|456.1|460.01|456.01|460.14|456.14|459.99|455.99|15
1610404430000|2021-01-11 22:33:50|459.99|455.99|459.91|455.91|460.01|456.01|459.85|455.85|12
1610404440000|2021-01-11 22:34:00|459.88|455.88|460.01|456.01|461.21|457.21|459.88|455.88|21
1610404450000|2021-01-11 22:34:10|460.02|456.02|459.99|455.99|460.02|456.02|459.91|455.91|12
1610404460000|2021-01-11 22:34:20|460|456|460.03|456.03|460.03|456.03|459.91|455.91|22
1610404470000|2021-01-11 22:34:30|459.72|455.72|459.46|455.46|459.72|455.72|459.46|455.46|19
1610404480000|2021-01-11 22:34:40|459.47|455.47|459.68|455.68|459.68|455.68|459.46|455.46|23
1610404490000|2021-01-11 22:34:50|459.71|455.71|459.71|455.71|459.76|455.76|459.62|455.62|23
1610404500000|2021-01-11 22:35:00|459.7|455.7|459.73|455.73|459.75|455.75|459.66|455.66|22
1610404510000|2021-01-11 22:35:10|459.77|455.77|460.24|456.24|460.25|456.25|459.72|455.72|22
1610404520000|2021-01-11 22:35:20|460.23|456.23|460.36|456.36|460.44|456.44|460.23|456.23|21
1610404530000|2021-01-11 22:35:30|460.39|456.39|460.35|456.35|460.39|456.39|460.31|456.31|8
1610404540000|2021-01-11 22:35:40|460.34|456.34|460.36|456.36|460.38|456.38|460.34|456.34|16
1610404550000|2021-01-11 22:35:50|460.34|456.34|460.28|456.28|460.34|456.34|460.25|456.25|9
1610404560000|2021-01-11 22:36:00|460.27|456.27|460.23|456.23|460.3|456.3|460.23|456.23|9
1610404570000|2021-01-11 22:36:10|460.21|456.21|460.3|456.3|460.3|456.3|460.21|456.21|12
1610404580000|2021-01-11 22:36:20|460.29|456.29|460.35|456.35|460.35|456.35|460.27|456.27|17
1610404590000|2021-01-11 22:36:30|460.39|456.39|460.34|456.34|460.39|456.39|460.29|456.29|16
1610404600000|2021-01-11 22:36:40|460.31|456.31|460.33|456.33|460.33|456.33|460.21|456.21|9
1610404610000|2021-01-11 22:36:50|460.31|456.31|460.27|456.27|460.34|456.34|460.22|456.22|23
1610404620000|2021-01-11 22:37:00|460.25|456.25|460.26|456.26|460.26|456.26|460.09|456.09|11
1610404630000|2021-01-11 22:37:10|460.27|456.27|460.29|456.29|460.3|456.3|460.11|456.11|16
1610404640000|2021-01-11 22:37:20|460.3|456.3|460.24|456.24|460.3|456.3|460.24|456.24|6
1610404650000|2021-01-11 22:37:30|460.25|456.25|460.29|456.29|460.29|456.29|460.25|456.25|7
1610404660000|2021-01-11 22:37:40|460.3|456.3|460.27|456.27|460.3|456.3|460.27|456.27|7
1610404670000|2021-01-11 22:37:50|460.26|456.26|460.25|456.25|460.26|456.26|460.23|456.23|6
1610404680000|2021-01-11 22:38:00|460.27|456.27|461.06|457.06|461.06|457.06|460.2|456.2|16
1610404690000|2021-01-11 22:38:10|461.18|457.18|461.22|457.22|461.22|457.22|461.13|457.13|19
1610404700000|2021-01-11 22:38:20|461.24|457.24|461.32|457.32|461.33|457.33|461.24|457.24|9
1610404710000|2021-01-11 22:38:30|461.33|457.33|461.51|457.51|461.51|457.51|461.33|457.33|16
1610404720000|2021-01-11 22:38:40|461.53|457.53|461.7|457.7|461.7|457.7|461.53|457.53|15
1610404730000|2021-01-11 22:38:50|461.71|457.71|462.33|458.33|462.33|458.33|461.71|457.71|25
1610404740000|2021-01-11 22:39:00|462.3|458.3|462.82|458.82|462.84|458.84|462.3|458.3|27
1610404750000|2021-01-11 22:39:10|462.85|458.85|463.45|459.45|463.45|459.45|462.85|458.85|29
1610404760000|2021-01-11 22:39:20|463.46|459.46|463.96|459.96|463.96|459.96|463.46|459.46|22
1610404770000|2021-01-11 22:39:30|463.97|459.97|464.76|460.76|464.76|460.76|463.92|459.92|24
1610404780000|2021-01-11 22:39:40|464.73|460.73|465.38|461.38|465.41|461.41|464.68|460.68|24
1610404790000|2021-01-11 22:39:50|465.39|461.39|465.55|461.55|465.56|461.56|465.39|461.39|17
1610404800000|2021-01-11 22:40:00|465.58|461.58|464.63|460.63|465.58|461.58|464.59|460.59|32
1610404810000|2021-01-11 22:40:10|464.57|460.57|464.78|460.78|464.86|460.86|464.22|460.22|28
1610404820000|2021-01-11 22:40:20|464.85|460.85|465.46|461.46|465.46|461.46|464.8|460.8|31
1610404830000|2021-01-11 22:40:30|465.48|461.48|465.53|461.53|465.6|461.6|465.48|461.48|21
1610404840000|2021-01-11 22:40:40|465.52|461.52|465|461|465.52|461.52|465|461|32
1610404850000|2021-01-11 22:40:50|464.97|460.97|464.89|460.89|464.97|460.97|464.63|460.63|36
1610404860000|2021-01-11 22:41:00|464.92|460.92|465.49|461.49|465.49|461.49|464.92|460.92|28
1610404870000|2021-01-11 22:41:10|465.5|461.5|466.89|462.89|466.89|462.89|465.47|461.47|28
1610404880000|2021-01-11 22:41:20|466.84|462.84|467.17|463.17|467.18|463.18|466.79|462.79|22
1610404890000|2021-01-11 22:41:30|467.18|463.18|467.29|463.29|467.3|463.3|467.14|463.14|10
1610404900000|2021-01-11 22:41:40|467.28|463.28|467.29|463.29|467.29|463.29|467.18|463.18|11
1610404910000|2021-01-11 22:41:50|467.27|463.27|468.21|464.21|468.23|464.23|467.25|463.25|16
1610404920000|2021-01-11 22:42:00|468.23|464.23|468.27|464.27|468.27|464.27|468.13|464.13|12
1610404930000|2021-01-11 22:42:10|468.28|464.28|467.5|463.5|468.3|464.3|467.43|463.43|31
1610404940000|2021-01-11 22:42:20|467.49|463.49|467.32|463.32|467.49|463.49|467.11|463.11|23
1610404950000|2021-01-11 22:42:30|467.31|463.31|467.45|463.45|467.47|463.47|467.3|463.3|28
1610404960000|2021-01-11 22:42:40|467.49|463.49|467.39|463.39|467.6|463.6|467.35|463.35|19
1610404970000|2021-01-11 22:42:50|467.42|463.42|467.4|463.4|467.42|463.42|467.38|463.38|8
1610404980000|2021-01-11 22:43:00|467.43|463.43|467.45|463.45|467.48|463.48|467.43|463.43|7
1610404990000|2021-01-11 22:43:10|467.46|463.46|467.29|463.29|467.49|463.49|467.26|463.26|14
1610405000000|2021-01-11 22:43:20|467.32|463.32|467.29|463.29|467.32|463.32|467.26|463.26|13
1610405010000|2021-01-11 22:43:30|467.28|463.28|467.25|463.25|467.3|463.3|467.23|463.23|10
1610405020000|2021-01-11 22:43:40|467.24|463.24|467.32|463.32|467.35|463.35|467.24|463.24|16
1610405030000|2021-01-11 22:43:50|467.28|463.28|466.83|462.83|467.28|463.28|466.83|462.83|25
1610405040000|2021-01-11 22:44:00|466.86|462.86|467.61|463.61|467.61|463.61|466.79|462.79|34
1610405050000|2021-01-11 22:44:10|467.76|463.76|467.86|463.86|467.92|463.92|467.72|463.72|16
1610405060000|2021-01-11 22:44:20|467.87|463.87|468.15|464.15|468.16|464.16|467.85|463.85|21
1610405070000|2021-01-11 22:44:30|468.12|464.12|468.32|464.32|468.32|464.32|468.12|464.12|23
1610405080000|2021-01-11 22:44:40|468.2|464.2|468.38|464.38|468.41|464.41|468.2|464.2|15
1610405090000|2021-01-11 22:44:50|468.4|464.4|469.15|465.15|469.15|465.15|468.38|464.38|29
1610405100000|2021-01-11 22:45:00|469.57|465.57|469.79|465.79|470.09|466.09|469.5|465.5|19
1610405110000|2021-01-11 22:45:10|469.8|465.8|470.89|466.89|470.89|466.89|469.8|465.8|19
1610405120000|2021-01-11 22:45:20|470.9|466.9|471.11|467.11|471.11|467.11|470.89|466.89|16
1610405130000|2021-01-11 22:45:30|471.12|467.12|471.28|467.28|471.31|467.31|471.12|467.12|14
1610405140000|2021-01-11 22:45:40|471.27|467.27|471.62|467.62|471.62|467.62|471.22|467.22|18
1610405150000|2021-01-11 22:45:50|471.64|467.64|471.8|467.8|471.81|467.81|471.64|467.64|20
1610405160000|2021-01-11 22:46:00|471.76|467.76|471.85|467.85|471.88|467.88|471.74|467.74|23
1610405170000|2021-01-11 22:46:10|471.83|467.83|471.22|467.22|471.88|467.88|471.22|467.22|29
1610405180000|2021-01-11 22:46:20|471.19|467.19|470.57|466.57|471.19|467.19|470.57|466.57|30
1610405190000|2021-01-11 22:46:30|470.61|466.61|470.89|466.89|470.89|466.89|470.47|466.47|31
1610405200000|2021-01-11 22:46:40|470.9|466.9|470.88|466.88|471.12|467.12|470.78|466.78|36
1610405210000|2021-01-11 22:46:50|470.79|466.79|470.48|466.48|470.83|466.83|470.46|466.46|24
1610405220000|2021-01-11 22:47:00|470.47|466.47|469.3|465.3|470.47|466.47|469.3|465.3|33
1610405230000|2021-01-11 22:47:10|469.29|465.29|469.06|465.06|469.36|465.36|469.01|465.01|27
1610405240000|2021-01-11 22:47:20|469.07|465.07|468.5|464.5|469.08|465.08|468.49|464.49|26
1610405250000|2021-01-11 22:47:30|468.51|464.51|468.01|464.01|468.94|464.94|468.01|464.01|27
1610405260000|2021-01-11 22:47:40|468.03|464.03|467.53|463.53|468.04|464.04|467.46|463.46|25
1610405270000|2021-01-11 22:47:50|467.5|463.5|467.08|463.08|467.5|463.5|467.08|463.08|22
1610405280000|2021-01-11 22:48:00|467.11|463.11|466.04|462.04|467.12|463.12|466.04|462.04|30
1610405290000|2021-01-11 22:48:10|465.98|461.98|464.85|460.85|466|462|464.85|460.85|30
1610405300000|2021-01-11 22:48:20|464.9|460.9|465.15|461.15|465.15|461.15|464.78|460.78|35
1610405310000|2021-01-11 22:48:30|465.16|461.16|466.8|462.8|466.8|462.8|465.16|461.16|34
1610405320000|2021-01-11 22:48:40|466.82|462.82|467.25|463.25|467.46|463.46|466.82|462.82|33
1610405330000|2021-01-11 22:48:50|467.26|463.26|465.16|461.16|467.26|463.26|465.15|461.15|35
1610405340000|2021-01-11 22:49:00|465.14|461.14|464.4|460.4|465.22|461.22|464.34|460.34|35
1610405350000|2021-01-11 22:49:10|464.39|460.39|463.74|459.74|464.46|460.46|463.65|459.65|32
1610405360000|2021-01-11 22:49:20|463.99|459.99|464.16|460.16|464.28|460.28|463.37|459.37|34
1610405370000|2021-01-11 22:49:30|464.17|460.17|464.75|460.75|464.77|460.77|464.17|460.17|28
1610405380000|2021-01-11 22:49:40|464.71|460.71|464.75|460.75|465.13|461.13|464.67|460.67|25
1610405390000|2021-01-11 22:49:50|464.78|460.78|464.76|460.76|464.81|460.81|464.73|460.73|14
1610405400000|2021-01-11 22:50:00|464.78|460.78|463.96|459.96|464.78|460.78|463.96|459.96|26
1610405410000|2021-01-11 22:50:10|463.99|459.99|463.66|459.66|464.2|460.2|463.51|459.51|31
1610405420000|2021-01-11 22:50:20|463.68|459.68|464.12|460.12|464.12|460.12|463.59|459.59|24
1610405430000|2021-01-11 22:50:30|463.89|459.89|464.12|460.12|464.17|460.17|463.89|459.89|25
1610405440000|2021-01-11 22:50:40|464.05|460.05|463.9|459.9|464.34|460.34|463.86|459.86|16
1610405450000|2021-01-11 22:50:50|463.87|459.87|463.57|459.57|464|460|463.57|459.57|26
1610405460000|2021-01-11 22:51:00|463.56|459.56|463.43|459.43|463.63|459.63|463.43|459.43|13
1610405470000|2021-01-11 22:51:10|463.42|459.42|463.22|459.22|463.42|459.42|463.21|459.21|25
1610405480000|2021-01-11 22:51:20|463.23|459.23|463.17|459.17|463.23|459.23|463.15|459.15|20
1610405490000|2021-01-11 22:51:30|463.16|459.16|463.15|459.15|463.19|459.19|463.11|459.11|20
1610405500000|2021-01-11 22:51:40|463.17|459.17|463.31|459.31|463.31|459.31|463.12|459.12|18
1610405510000|2021-01-11 22:51:50|463.29|459.29|464.08|460.08|464.08|460.08|463.24|459.24|25
1610405520000|2021-01-11 22:52:00|464.3|460.3|464.04|460.04|464.41|460.41|464.04|460.04|24
1610405530000|2021-01-11 22:52:10|464.05|460.05|463.51|459.51|464.09|460.09|463.51|459.51|27
1610405540000|2021-01-11 22:52:20|463.48|459.48|463.26|459.26|463.5|459.5|463.26|459.26|20
1610405550000|2021-01-11 22:52:30|463.28|459.28|464.63|460.63|464.64|460.64|463.28|459.28|30
1610405560000|2021-01-11 22:52:40|464.68|460.68|466.34|462.34|467.11|463.11|464.68|460.68|33
1610405570000|2021-01-11 22:52:50|466.36|462.36|465.21|461.21|466.48|462.48|464.88|460.88|39
1610405580000|2021-01-11 22:53:00|465.2|461.2|465.01|461.01|465.44|461.44|465.01|461.01|36
1610405590000|2021-01-11 22:53:10|465.02|461.02|466.15|462.15|466.24|462.24|464.59|460.59|37
1610405600000|2021-01-11 22:53:20|466.19|462.19|466.79|462.79|466.83|462.83|465.5|461.5|37
1610405610000|2021-01-11 22:53:30|466.8|462.8|466.08|462.08|467.65|463.65|466.05|462.05|32
1610405620000|2021-01-11 22:53:40|466.09|462.09|465.88|461.88|466.32|462.32|465.37|461.37|34
1610405630000|2021-01-11 22:53:50|466.31|462.31|466.14|462.14|466.69|462.69|465.72|461.72|37
1610405640000|2021-01-11 22:54:00|465.99|461.99|466.6|462.6|466.65|462.65|465.85|461.85|39
1610405650000|2021-01-11 22:54:10|466.58|462.58|466.33|462.33|466.67|462.67|466.03|462.03|35
1610405660000|2021-01-11 22:54:20|466.34|462.34|466.22|462.22|466.51|462.51|466|462|36
1610405670000|2021-01-11 22:54:30|466.25|462.25|466.11|462.11|466.29|462.29|466.08|462.08|26
1610405680000|2021-01-11 22:54:40|466.14|462.14|466.21|462.21|466.39|462.39|466.14|462.14|30
1610405690000|2021-01-11 22:54:50|466.23|462.23|465.5|461.5|466.23|462.23|465.5|461.5|24
1610405700000|2021-01-11 22:55:00|465.44|461.44|464.84|460.84|465.74|461.74|464.84|460.84|38
1610405710000|2021-01-11 22:55:10|464.85|460.85|465.06|461.06|465.47|461.47|464.63|460.63|31
1610405720000|2021-01-11 22:55:20|464.98|460.98|463.88|459.88|465.06|461.06|463.8|459.8|30
1610405730000|2021-01-11 22:55:30|463.89|459.89|464.75|460.75|464.76|460.76|463.89|459.89|31
1610405740000|2021-01-11 22:55:40|464.71|460.71|464.78|460.78|464.87|460.87|464.65|460.65|28
1610405750000|2021-01-11 22:55:50|464.77|460.77|464.34|460.34|464.81|460.81|464.29|460.29|26
1610405760000|2021-01-11 22:56:00|464.33|460.33|464.45|460.45|464.65|460.65|464.15|460.15|33
1610405770000|2021-01-11 22:56:10|464.57|460.57|464.73|460.73|465.19|461.19|464.51|460.51|29
1610405780000|2021-01-11 22:56:20|464.71|460.71|465.68|461.68|465.78|461.78|464.71|460.71|29
1610405790000|2021-01-11 22:56:30|465.71|461.71|465.65|461.65|465.77|461.77|465.57|461.57|27
1610405800000|2021-01-11 22:56:40|465.68|461.68|465.21|461.21|465.68|461.68|465.21|461.21|31
1610405810000|2021-01-11 22:56:50|465.26|461.26|464.43|460.43|465.26|461.26|464.31|460.31|30
1610405820000|2021-01-11 22:57:00|464.56|460.56|465.59|461.59|465.59|461.59|464.56|460.56|32
1610405830000|2021-01-11 22:57:10|465.6|461.6|464.88|460.88|465.76|461.76|464.88|460.88|22
1610405840000|2021-01-11 22:57:20|464.89|460.89|464.87|460.87|465.02|461.02|464.78|460.78|34
1610405850000|2021-01-11 22:57:30|464.94|460.94|465.11|461.11|465.27|461.27|464.89|460.89|29
1610405860000|2021-01-11 22:57:40|465.08|461.08|465.53|461.53|465.55|461.55|465.05|461.05|31
1610405870000|2021-01-11 22:57:50|465.52|461.52|465.44|461.44|465.57|461.57|465.25|461.25|28
1610405880000|2021-01-11 22:58:00|465.43|461.43|465.13|461.13|465.43|461.43|464.9|460.9|23
1610405890000|2021-01-11 22:58:10|465.12|461.12|465.23|461.23|465.28|461.28|464.99|460.99|26
1610405900000|2021-01-11 22:58:20|465.22|461.22|465.64|461.64|465.64|461.64|465.22|461.22|18
1610405910000|2021-01-11 22:58:30|465.63|461.63|465.03|461.03|465.63|461.63|464.98|460.98|27
1610405920000|2021-01-11 22:58:40|465.04|461.04|465.07|461.07|465.24|461.24|465.04|461.04|19
1610405930000|2021-01-11 22:58:50|465.06|461.06|465.06|461.06|465.09|461.09|465.06|461.06|13
1610405940000|2021-01-11 22:59:00|465.11|461.11|464.74|460.74|465.14|461.14|464.74|460.74|26
1610405950000|2021-01-11 22:59:10|464.79|460.79|464.83|460.83|464.84|460.84|464.26|460.26|28
1610405960000|2021-01-11 22:59:20|464.86|460.86|464.7|460.7|464.96|460.96|464.36|460.36|31
1610405970000|2021-01-11 22:59:30|464.73|460.73|464.46|460.46|464.73|460.73|464.43|460.43|24
1610405980000|2021-01-11 22:59:40|464.47|460.47|464.68|460.68|464.72|460.72|464.43|460.43|25
1610405990000|2021-01-11 22:59:50|464.66|460.66|464.73|460.73|464.78|460.78|464.66|460.66|23
1610406000000|2021-01-11 23:00:00|464.74|460.74|465.6|461.6|465.6|461.6|464.74|460.74|21
1610406010000|2021-01-11 23:00:10|465.64|461.64|465.23|461.23|465.88|461.88|465.23|461.23|23
1610406020000|2021-01-11 23:00:20|465.24|461.24|465.63|461.63|465.83|461.83|465.2|461.2|34
1610406030000|2021-01-11 23:00:30|465.66|461.66|466.24|462.24|466.47|462.47|465.63|461.63|28
1610406040000|2021-01-11 23:00:40|466.46|462.46|465.97|461.97|466.46|462.46|465.82|461.82|30
1610406050000|2021-01-11 23:00:50|466.01|462.01|466.15|462.15|466.29|462.29|465.99|461.99|27
1610406060000|2021-01-11 23:01:00|466.33|462.33|466.33|462.33|466.41|462.41|465.98|461.98|32
1610406070000|2021-01-11 23:01:10|466.28|462.28|466.34|462.34|466.38|462.38|466.23|462.23|12
1610406080000|2021-01-11 23:01:20|466.33|462.33|466.35|462.35|466.55|462.55|466.26|462.26|26
1610406090000|2021-01-11 23:01:30|466.31|462.31|466.27|462.27|466.33|462.33|466.11|462.11|31
1610406100000|2021-01-11 23:01:40|466.35|462.35|466.64|462.64|466.64|462.64|466.33|462.33|18
1610406110000|2021-01-11 23:01:50|466.48|462.48|466.57|462.57|466.72|462.72|466.48|462.48|26
1610406120000|2021-01-11 23:02:00|466.59|462.59|468.04|464.04|468.04|464.04|466.57|462.57|25
1610406130000|2021-01-11 23:02:10|468.06|464.06|468.53|464.53|468.53|464.53|467.99|463.99|15
1610406140000|2021-01-11 23:02:20|468.52|464.52|467.45|463.45|468.57|464.57|467.37|463.37|26
1610406150000|2021-01-11 23:02:30|467.36|463.36|467.72|463.72|468.34|464.34|466.99|462.99|36
1610406160000|2021-01-11 23:02:40|467.76|463.76|467.66|463.66|468.05|464.05|467.35|463.35|38
1610406170000|2021-01-11 23:02:50|467.57|463.57|467.45|463.45|467.81|463.81|467.38|463.38|35
1610406180000|2021-01-11 23:03:00|467.46|463.46|468.18|464.18|468.54|464.54|467.43|463.43|33
1610406190000|2021-01-11 23:03:10|468.21|464.21|468.23|464.23|468.43|464.43|468|464|36
1610406200000|2021-01-11 23:03:20|468.27|464.27|468.35|464.35|468.41|464.41|468.09|464.09|21
1610406210000|2021-01-11 23:03:30|468.36|464.36|468.49|464.49|468.65|464.65|468.22|464.22|28
1610406220000|2021-01-11 23:03:40|468.4|464.4|469.15|465.15|469.15|465.15|468.25|464.25|27
1610406230000|2021-01-11 23:03:50|468.93|464.93|469.38|465.38|469.52|465.52|468.93|464.93|20
1610406240000|2021-01-11 23:04:00|469.45|465.45|470.03|466.03|470.18|466.18|469.35|465.35|29
1610406250000|2021-01-11 23:04:10|470|466|470.36|466.36|470.49|466.49|470|466|24
1610406260000|2021-01-11 23:04:20|470.58|466.58|470.8|466.8|470.83|466.83|470.43|466.43|21
1610406270000|2021-01-11 23:04:30|470.81|466.81|470.74|466.74|470.88|466.88|470.74|466.74|13
1610406280000|2021-01-11 23:04:40|470.73|466.73|471.27|467.27|471.27|467.27|470.73|466.73|18
1610406290000|2021-01-11 23:04:50|471.24|467.24|471.38|467.38|471.38|467.38|470.42|466.42|38
1610406300000|2021-01-11 23:05:00|471.31|467.31|471.46|467.46|471.46|467.46|471.13|467.13|18
1610406310000|2021-01-11 23:05:10|471.45|467.45|471.36|467.36|471.45|467.45|471.34|467.34|17
1610406320000|2021-01-11 23:05:20|471.39|467.39|471.32|467.32|471.47|467.47|471.32|467.32|19
1610406330000|2021-01-11 23:05:30|471.35|467.35|470.82|466.82|471.35|467.35|470.72|466.72|23
1610406340000|2021-01-11 23:05:40|470.86|466.86|471.84|467.84|471.84|467.84|470.86|466.86|27
1610406350000|2021-01-11 23:05:50|471.82|467.82|471.88|467.88|472.06|468.06|471.63|467.63|27
1610406360000|2021-01-11 23:06:00|471.89|467.89|472.35|468.35|472.46|468.46|471.88|467.88|20
1610406370000|2021-01-11 23:06:10|472.44|468.44|472.88|468.88|472.88|468.88|472.44|468.44|18
1610406380000|2021-01-11 23:06:20|472.87|468.87|472.79|468.79|472.91|468.91|472.7|468.7|25
1610406390000|2021-01-11 23:06:30|472.77|468.77|472.7|468.7|472.78|468.78|472.7|468.7|18
1610406400000|2021-01-11 23:06:40|472.71|468.71|472.75|468.75|472.84|468.84|472.67|468.67|29
1610406410000|2021-01-11 23:06:50|472.77|468.77|472.79|468.79|472.88|468.88|472.75|468.75|15
1610406420000|2021-01-11 23:07:00|472.76|468.76|472.75|468.75|472.78|468.78|472.72|468.72|19
1610406430000|2021-01-11 23:07:10|472.73|468.73|472.78|468.78|472.78|468.78|472.73|468.73|7
1610406440000|2021-01-11 23:07:20|472.8|468.8|472.63|468.63|472.81|468.81|472.56|468.56|22
1610406450000|2021-01-11 23:07:30|472.22|468.22|472.27|468.27|472.28|468.28|471.86|467.86|26
1610406460000|2021-01-11 23:07:40|472.52|468.52|472.52|468.52|472.63|468.63|472.31|468.31|34
1610406470000|2021-01-11 23:07:50|472.53|468.53|472.62|468.62|472.7|468.7|472.37|468.37|34
1610406480000|2021-01-11 23:08:00|472.67|468.67|472.09|468.09|472.67|468.67|472.06|468.06|35
1610406490000|2021-01-11 23:08:10|472.08|468.08|471.93|467.93|472.15|468.15|471.66|467.66|34
1610406500000|2021-01-11 23:08:20|471.92|467.92|472.34|468.34|472.38|468.38|471.92|467.92|25
1610406510000|2021-01-11 23:08:30|472.22|468.22|472.19|468.19|472.24|468.24|471.86|467.86|30
1610406520000|2021-01-11 23:08:40|472.18|468.18|472.34|468.34|472.46|468.46|472.15|468.15|27
1610406530000|2021-01-11 23:08:50|472.32|468.32|472.25|468.25|472.35|468.35|472.19|468.19|18
1610406540000|2021-01-11 23:09:00|472.24|468.24|472.19|468.19|472.26|468.26|472.18|468.18|21
1610406550000|2021-01-11 23:09:10|472.18|468.18|472.29|468.29|472.29|468.29|472.06|468.06|13
1610406560000|2021-01-11 23:09:20|472.32|468.32|471.94|467.94|472.36|468.36|471.93|467.93|29
1610406570000|2021-01-11 23:09:30|472.01|468.01|471.28|467.28|472.01|468.01|471.1|467.1|32
1610406580000|2021-01-11 23:09:40|471.11|467.11|470.14|466.14|471.11|467.11|470.1|466.1|37
1610406590000|2021-01-11 23:09:50|470.27|466.27|471.52|467.52|472|468|470.19|466.19|32
1610406600000|2021-01-11 23:10:00|471.38|467.38|471.14|467.14|471.38|467.38|470.68|466.68|38
1610406610000|2021-01-11 23:10:10|471.27|467.27|470.9|466.9|471.27|467.27|470.66|466.66|29
1610406620000|2021-01-11 23:10:20|470.92|466.92|471.23|467.23|471.45|467.45|470.91|466.91|30
1610406630000|2021-01-11 23:10:30|471.28|467.28|471.14|467.14|471.37|467.37|470.99|466.99|26
1610406640000|2021-01-11 23:10:40|471.17|467.17|470.76|466.76|471.23|467.23|470.74|466.74|27
1610406650000|2021-01-11 23:10:50|470.75|466.75|470.97|466.97|471.01|467.01|470.71|466.71|34
1610406660000|2021-01-11 23:11:00|470.96|466.96|470.99|466.99|471|467|470.41|466.41|29
1610406670000|2021-01-11 23:11:10|471.02|467.02|471.1|467.1|471.25|467.25|470.98|466.98|26
1610406680000|2021-01-11 23:11:20|471.06|467.06|471.75|467.75|472.06|468.06|471.06|467.06|32
1610406690000|2021-01-11 23:11:30|471.7|467.7|471.72|467.72|471.78|467.78|471.48|467.48|34
1610406700000|2021-01-11 23:11:40|471.73|467.73|471.95|467.95|471.99|467.99|471.69|467.69|23
1610406710000|2021-01-11 23:11:50|471.86|467.86|471.97|467.97|472.09|468.09|471.84|467.84|26
1610406720000|2021-01-11 23:12:00|472|468|472.11|468.11|472.21|468.21|471.93|467.93|21
1610406730000|2021-01-11 23:12:10|472.12|468.12|472.28|468.28|472.42|468.42|472.12|468.12|19
1610406740000|2021-01-11 23:12:20|472.26|468.26|472.42|468.42|472.51|468.51|472.13|468.13|20
1610406750000|2021-01-11 23:12:30|472.28|468.28|472.58|468.58|472.63|468.63|472.13|468.13|29
1610406760000|2021-01-11 23:12:40|472.64|468.64|473.48|469.48|473.65|469.65|472.64|468.64|27
1610406770000|2021-01-11 23:12:50|473.54|469.54|473.54|469.54|473.66|469.66|473.41|469.41|22
1610406780000|2021-01-11 23:13:00|473.56|469.56|472.09|468.09|473.6|469.6|472.04|468.04|36
1610406790000|2021-01-11 23:13:10|471.87|467.87|471.54|467.54|471.87|467.87|471.12|467.12|36
1610406800000|2021-01-11 23:13:20|471.5|467.5|471.87|467.87|472.15|468.15|471.49|467.49|32
1610406810000|2021-01-11 23:13:30|471.92|467.92|473.51|469.51|473.53|469.53|471.92|467.92|22
1610406820000|2021-01-11 23:13:40|473.55|469.55|474.9|470.9|474.9|470.9|473.55|469.55|24
1610406830000|2021-01-11 23:13:50|474.7|470.7|475.08|471.08|475.2|471.2|474.39|470.39|30
1610406840000|2021-01-11 23:14:00|475.1|471.1|475.74|471.74|475.89|471.89|475|471|31
1610406850000|2021-01-11 23:14:10|475.8|471.8|476.08|472.08|476.22|472.22|475.72|471.72|25
1610406860000|2021-01-11 23:14:20|476.01|472.01|476.54|472.54|476.54|472.54|475.82|471.82|28
1610406870000|2021-01-11 23:14:30|476.73|472.73|477.31|473.31|477.4|473.4|476.68|472.68|27
1610406880000|2021-01-11 23:14:40|477.3|473.3|476.24|472.24|477.3|473.3|476.24|472.24|33
1610406890000|2021-01-11 23:14:50|476.26|472.26|477.09|473.09|477.09|473.09|476.26|472.26|32
1610406900000|2021-01-11 23:15:00|477.17|473.17|476.84|472.84|477.23|473.23|476.84|472.84|32
1610406910000|2021-01-11 23:15:10|476.86|472.86|476.99|472.99|476.99|472.99|476.45|472.45|24
1610406920000|2021-01-11 23:15:20|476.96|472.96|476.4|472.4|477.25|473.25|476.36|472.36|30
1610406930000|2021-01-11 23:15:30|476.48|472.48|476.76|472.76|477.44|473.44|476.48|472.48|37
1610406940000|2021-01-11 23:15:40|476.89|472.89|476.72|472.72|476.89|472.89|476.51|472.51|29
1610406950000|2021-01-11 23:15:50|476.76|472.76|477.41|473.41|477.42|473.42|476.75|472.75|25
1610406960000|2021-01-11 23:16:00|477.43|473.43|477.25|473.25|477.43|473.43|476.75|472.75|34
1610406970000|2021-01-11 23:16:10|477.24|473.24|477.56|473.56|477.58|473.58|477.24|473.24|27
1610406980000|2021-01-11 23:16:20|477.57|473.57|477.43|473.43|477.61|473.61|477.33|473.33|23
1610406990000|2021-01-11 23:16:30|477.42|473.42|477.35|473.35|477.49|473.49|477.1|473.1|28
1610407000000|2021-01-11 23:16:40|477.34|473.34|477.33|473.33|477.37|473.37|477.29|473.29|24
1610407010000|2021-01-11 23:16:50|477.4|473.4|477.63|473.63|477.73|473.73|477.35|473.35|23
1610407020000|2021-01-11 23:17:00|477.66|473.66|477.87|473.87|477.88|473.88|477.62|473.62|12
1610407030000|2021-01-11 23:17:10|477.85|473.85|478.22|474.22|478.29|474.29|477.79|473.79|24
1610407040000|2021-01-11 23:17:20|478.21|474.21|477.73|473.73|478.27|474.27|477.61|473.61|24
1610407050000|2021-01-11 23:17:30|477.76|473.76|477.96|473.96|478.16|474.16|477.59|473.59|29
1610407060000|2021-01-11 23:17:40|478.17|474.17|478.16|474.16|478.25|474.25|478.05|474.05|15
1610407070000|2021-01-11 23:17:50|478.11|474.11|477.88|473.88|478.16|474.16|477.13|473.13|33
1610407080000|2021-01-11 23:18:00|477.93|473.93|478.39|474.39|478.56|474.56|477.92|473.92|30
1610407090000|2021-01-11 23:18:10|478.6|474.6|478.68|474.68|478.75|474.75|478.39|474.39|17
1610407100000|2021-01-11 23:18:20|478.49|474.49|479.47|475.47|479.57|475.57|478.4|474.4|21
1610407110000|2021-01-11 23:18:30|479.5|475.5|480.37|476.37|480.41|476.41|479.38|475.38|28
1610407120000|2021-01-11 23:18:40|480.21|476.21|480.59|476.59|480.79|476.79|480.17|476.17|28
1610407130000|2021-01-11 23:18:50|480.54|476.54|480.67|476.67|480.91|476.91|480.46|476.46|23
1610407140000|2021-01-11 23:19:00|480.63|476.63|480.78|476.78|480.81|476.81|480.58|476.58|19
1610407150000|2021-01-11 23:19:10|480.77|476.77|480.36|476.36|480.77|476.77|480.29|476.29|21
1610407160000|2021-01-11 23:19:20|480.42|476.42|480.44|476.44|480.56|476.56|480.23|476.23|31
1610407170000|2021-01-11 23:19:30|480.46|476.46|480.65|476.65|480.66|476.66|480.35|476.35|24
1610407180000|2021-01-11 23:19:40|480.8|476.8|481.08|477.08|481.14|477.14|480.79|476.79|25
1610407190000|2021-01-11 23:19:50|481.09|477.09|481.04|477.04|481.31|477.31|480.96|476.96|23
1610407200000|2021-01-11 23:20:00|481.03|477.03|479.56|475.56|481.03|477.03|479.56|475.56|27
1610407210000|2021-01-11 23:20:10|479.47|475.47|479.79|475.79|479.87|475.87|479.47|475.47|32
1610407220000|2021-01-11 23:20:20|479.8|475.8|480.11|476.11|480.13|476.13|479.43|475.43|32
1610407230000|2021-01-11 23:20:30|480.07|476.07|479.19|475.19|480.22|476.22|479.18|475.18|36
1610407240000|2021-01-11 23:20:40|479.23|475.23|478.59|474.59|479.23|475.23|478.59|474.59|28
1610407250000|2021-01-11 23:20:50|478.77|474.77|477.64|473.64|478.77|474.77|477.52|473.52|28
1610407260000|2021-01-11 23:21:00|477.68|473.68|477.97|473.97|478.06|474.06|477.53|473.53|32
1610407270000|2021-01-11 23:21:10|478.05|474.05|479.63|475.63|479.65|475.65|478.05|474.05|31
1610407280000|2021-01-11 23:21:20|479.65|475.65|479.58|475.58|479.65|475.65|478.58|474.58|34
1610407290000|2021-01-11 23:21:30|479.59|475.59|479.02|475.02|479.68|475.68|479.02|475.02|26
1610407300000|2021-01-11 23:21:40|479|475|478.59|474.59|479|475|478.59|474.59|29
1610407310000|2021-01-11 23:21:50|478.45|474.45|477.41|473.41|478.45|474.45|477.36|473.36|35
1610407320000|2021-01-11 23:22:00|477.45|473.45|477.33|473.33|477.63|473.63|477.25|473.25|28
1610407330000|2021-01-11 23:22:10|477.31|473.31|476.87|472.87|477.42|473.42|476.87|472.87|27
1610407340000|2021-01-11 23:22:20|476.8|472.8|477.39|473.39|477.81|473.81|476.43|472.43|32
1610407350000|2021-01-11 23:22:30|477.35|473.35|477.4|473.4|477.5|473.5|476.84|472.84|29
1610407360000|2021-01-11 23:22:40|477.42|473.42|477.11|473.11|477.43|473.43|476.96|472.96|33
1610407370000|2021-01-11 23:22:50|477.14|473.14|476.97|472.97|477.14|473.14|476.97|472.97|24
1610407380000|2021-01-11 23:23:00|476.95|472.95|476.39|472.39|476.95|472.95|475.83|471.83|33
1610407390000|2021-01-11 23:23:10|476.33|472.33|476.52|472.52|476.52|472.52|475.97|471.97|38
1610407400000|2021-01-11 23:23:20|476.4|472.4|476.34|472.34|477.03|473.03|476.24|472.24|34
1610407410000|2021-01-11 23:23:30|476.46|472.46|476.4|472.4|476.86|472.86|476.29|472.29|32
1610407420000|2021-01-11 23:23:40|476.32|472.32|475.39|471.39|476.32|472.32|475.18|471.18|36
1610407430000|2021-01-11 23:23:50|475.54|471.54|475.22|471.22|475.71|471.71|475.21|471.21|24
1610407440000|2021-01-11 23:24:00|475.2|471.2|475.11|471.11|475.28|471.28|474.88|470.88|24
1610407450000|2021-01-11 23:24:10|475.09|471.09|475.21|471.21|475.26|471.26|474.89|470.89|30
1610407460000|2021-01-11 23:24:20|475.25|471.25|475.67|471.67|475.83|471.83|475.25|471.25|27
1610407470000|2021-01-11 23:24:30|475.58|471.58|476.87|472.87|476.87|472.87|475.58|471.58|24
1610407480000|2021-01-11 23:24:40|476.79|472.79|477.9|473.9|477.93|473.93|476.79|472.79|26
1610407490000|2021-01-11 23:24:50|477.93|473.93|477.28|473.28|477.93|473.93|476.97|472.97|26
1610407500000|2021-01-11 23:25:00|477.29|473.29|477.29|473.29|477.38|473.38|477.11|473.11|14
1610407510000|2021-01-11 23:25:10|477.3|473.3|476.6|472.6|477.32|473.32|476.11|472.11|24
1610407520000|2021-01-11 23:25:20|476.79|472.79|477.12|473.12|477.21|473.21|476.76|472.76|30
1610407530000|2021-01-11 23:25:30|477.18|473.18|477.82|473.82|477.9|473.9|477.17|473.17|26
1610407540000|2021-01-11 23:25:40|477.86|473.86|477.68|473.68|478.03|474.03|477.45|473.45|30
1610407550000|2021-01-11 23:25:50|477.74|473.74|477.8|473.8|478.05|474.05|477.69|473.69|30
1610407560000|2021-01-11 23:26:00|477.86|473.86|478.26|474.26|478.31|474.31|477.74|473.74|31
1610407570000|2021-01-11 23:26:10|478.24|474.24|479.06|475.06|479.07|475.07|478.24|474.24|20
1610407580000|2021-01-11 23:26:20|478.85|474.85|478.74|474.74|479.06|475.06|478.74|474.74|19
1610407590000|2021-01-11 23:26:30|478.79|474.79|478.41|474.41|478.92|474.92|478.41|474.41|24
1610407600000|2021-01-11 23:26:40|478.43|474.43|477.92|473.92|478.49|474.49|477.74|473.74|26
1610407610000|2021-01-11 23:26:50|477.91|473.91|478.15|474.15|478.31|474.31|477.89|473.89|32
1610407620000|2021-01-11 23:27:00|478.16|474.16|478.04|474.04|478.2|474.2|477.23|473.23|32
1610407630000|2021-01-11 23:27:10|478.06|474.06|478.06|474.06|478.14|474.14|477.97|473.97|26
1610407640000|2021-01-11 23:27:20|477.96|473.96|477.55|473.55|477.99|473.99|477.34|473.34|29
1610407650000|2021-01-11 23:27:30|477.39|473.39|477|473|477.94|473.94|476.72|472.72|29
1610407660000|2021-01-11 23:27:40|476.86|472.86|476.15|472.15|477.1|473.1|475.98|471.98|28
1610407670000|2021-01-11 23:27:50|476.07|472.07|476.67|472.67|476.67|472.67|475.91|471.91|31
1610407680000|2021-01-11 23:28:00|476.68|472.68|476.02|472.02|476.68|472.68|476.02|472.02|29
1610407690000|2021-01-11 23:28:10|476.1|472.1|476.02|472.02|476.15|472.15|475.92|471.92|27
1610407700000|2021-01-11 23:28:20|476|472|476.15|472.15|476.26|472.26|475.95|471.95|25
1610407710000|2021-01-11 23:28:30|476.16|472.16|476.12|472.12|476.36|472.36|476.09|472.09|26
1610407720000|2021-01-11 23:28:40|476.14|472.14|475.94|471.94|476.22|472.22|475.84|471.84|27
1610407730000|2021-01-11 23:28:50|475.9|471.9|475.8|471.8|475.9|471.9|475.69|471.69|31
1610407740000|2021-01-11 23:29:00|475.46|471.46|475.59|471.59|475.84|471.84|475.46|471.46|28
1610407750000|2021-01-11 23:29:10|475.57|471.57|475.75|471.75|475.83|471.83|475.57|471.57|20
1610407760000|2021-01-11 23:29:20|475.74|471.74|475.69|471.69|475.74|471.74|475.59|471.59|21
1610407770000|2021-01-11 23:29:30|475.8|471.8|476.57|472.57|476.57|472.57|475.8|471.8|32
1610407780000|2021-01-11 23:29:40|476.58|472.58|476.92|472.92|477.54|473.54|476.54|472.54|34
1610407790000|2021-01-11 23:29:50|476.85|472.85|477.61|473.61|478.06|474.06|476.85|472.85|23
1610407800000|2021-01-11 23:30:00|477.6|473.6|478.07|474.07|478.37|474.37|477.6|473.6|25
1610407810000|2021-01-11 23:30:10|478.13|474.13|478.95|474.95|479.01|475.01|478.13|474.13|27
1610407820000|2021-01-11 23:30:20|478.82|474.82|478.67|474.67|478.82|474.82|478.37|474.37|31
1610407830000|2021-01-11 23:30:30|478.69|474.69|479.23|475.23|479.31|475.31|478.64|474.64|22
1610407840000|2021-01-11 23:30:40|479.25|475.25|478.24|474.24|479.26|475.26|478.22|474.22|24
1610407850000|2021-01-11 23:30:50|478.27|474.27|478.03|474.03|478.27|474.27|478.03|474.03|21
1610407860000|2021-01-11 23:31:00|477.89|473.89|476.58|472.58|477.89|473.89|476.55|472.55|34
1610407870000|2021-01-11 23:31:10|476.59|472.59|476.92|472.92|476.92|472.92|476.38|472.38|34
1610407880000|2021-01-11 23:31:20|476.91|472.91|476.43|472.43|476.93|472.93|476.29|472.29|31
1610407890000|2021-01-11 23:31:30|476.39|472.39|476.51|472.51|476.78|472.78|476.16|472.16|36
1610407900000|2021-01-11 23:31:40|476.52|472.52|476.06|472.06|476.53|472.53|476.05|472.05|30
1610407910000|2021-01-11 23:31:50|476.07|472.07|475.9|471.9|476.07|472.07|475.59|471.59|26
1610407920000|2021-01-11 23:32:00|475.88|471.88|475.95|471.95|476.02|472.02|475.64|471.64|30
1610407930000|2021-01-11 23:32:10|475.97|471.97|476.25|472.25|476.47|472.47|475.95|471.95|25
1610407940000|2021-01-11 23:32:20|476.22|472.22|476.08|472.08|476.32|472.32|476.06|472.06|27
1610407950000|2021-01-11 23:32:30|476.11|472.11|475.18|471.18|476.26|472.26|475.18|471.18|30
1610407960000|2021-01-11 23:32:40|475.14|471.14|475.16|471.16|475.37|471.37|475.04|471.04|27
1610407970000|2021-01-11 23:32:50|475.17|471.17|475.09|471.09|475.25|471.25|475.07|471.07|14
1610407980000|2021-01-11 23:33:00|475.07|471.07|476.22|472.22|476.22|472.22|474.99|470.99|30
1610407990000|2021-01-11 23:33:10|476.39|472.39|476.63|472.63|476.95|472.95|476.37|472.37|19
1610408000000|2021-01-11 23:33:20|476.59|472.59|475.71|471.71|476.59|472.59|475.63|471.63|31
1610408010000|2021-01-11 23:33:30|475.75|471.75|476.25|472.25|476.25|472.25|475.51|471.51|30
1610408020000|2021-01-11 23:33:40|476.3|472.3|476.1|472.1|476.39|472.39|475.92|471.92|29
1610408030000|2021-01-11 23:33:50|476.12|472.12|476.32|472.32|476.35|472.35|476.12|472.12|17
1610408040000|2021-01-11 23:34:00|476.29|472.29|476.31|472.31|476.33|472.33|476.15|472.15|26
1610408050000|2021-01-11 23:34:10|476.27|472.27|476.81|472.81|477|473|476.27|472.27|25
1610408060000|2021-01-11 23:34:20|476.78|472.78|476.77|472.77|476.82|472.82|476.56|472.56|16
1610408070000|2021-01-11 23:34:30|476.68|472.68|476.68|472.68|476.82|472.82|476.18|472.18|32
1610408080000|2021-01-11 23:34:40|476.7|472.7|476.61|472.61|476.7|472.7|476.43|472.43|29
1610408090000|2021-01-11 23:34:50|476.65|472.65|476.44|472.44|476.65|472.65|476.44|472.44|20
1610408100000|2021-01-11 23:35:00|476.25|472.25|475.53|471.53|476.31|472.31|475.2|471.2|36
1610408110000|2021-01-11 23:35:10|475.56|471.56|475.12|471.12|475.56|471.56|475.02|471.02|30
1610408120000|2021-01-11 23:35:20|475.2|471.2|474.94|470.94|475.23|471.23|474.67|470.67|33
1610408130000|2021-01-11 23:35:30|474.93|470.93|474.38|470.38|474.96|470.96|474.27|470.27|30
1610408140000|2021-01-11 23:35:40|474.39|470.39|472.54|468.54|474.39|470.39|472.49|468.49|35
1610408150000|2021-01-11 23:35:50|472.59|468.59|472.79|468.79|472.85|468.85|472.59|468.59|15
1610408160000|2021-01-11 23:36:00|472.76|468.76|471.64|467.64|472.81|468.81|471.58|467.58|29
1610408170000|2021-01-11 23:36:10|471.63|467.63|471.53|467.53|471.81|467.81|471.48|467.48|36
1610408180000|2021-01-11 23:36:20|471.57|467.57|472.24|468.24|472.25|468.25|471.54|467.54|29
1610408190000|2021-01-11 23:36:30|472.18|468.18|472.3|468.3|472.44|468.44|472.17|468.17|27
1610408200000|2021-01-11 23:36:40|472.31|468.31|472.43|468.43|472.96|468.96|472.25|468.25|23
1610408210000|2021-01-11 23:36:50|472.42|468.42|473.1|469.1|473.11|469.11|472.42|468.42|29
1610408220000|2021-01-11 23:37:00|473.03|469.03|473.16|469.16|473.42|469.42|472.96|468.96|29
1610408230000|2021-01-11 23:37:10|473.36|469.36|473.09|469.09|473.36|469.36|472.87|468.87|30
1610408240000|2021-01-11 23:37:20|473.08|469.08|473|469|473.16|469.16|472.72|468.72|26
1610408250000|2021-01-11 23:37:30|472.98|468.98|472.58|468.58|472.98|468.98|472.57|468.57|24
1610408260000|2021-01-11 23:37:40|472.65|468.65|473.05|469.05|473.05|469.05|472.59|468.59|25
1610408270000|2021-01-11 23:37:50|473.06|469.06|474.66|470.66|474.66|470.66|472.96|468.96|31
1610408280000|2021-01-11 23:38:00|474.67|470.67|474.72|470.72|474.86|470.86|474.51|470.51|26
1610408290000|2021-01-11 23:38:10|474.83|470.83|474.71|470.71|475.04|471.04|474.43|470.43|29
1610408300000|2021-01-11 23:38:20|474.69|470.69|474.58|470.58|474.69|470.69|474.09|470.09|35
1610408310000|2021-01-11 23:38:30|474.46|470.46|474.27|470.27|474.62|470.62|474.14|470.14|30
1610408320000|2021-01-11 23:38:40|474.29|470.29|473.68|469.68|474.34|470.34|473.48|469.48|38
1610408330000|2021-01-11 23:38:50|473.65|469.65|473.82|469.82|473.84|469.84|473.62|469.62|29
1610408340000|2021-01-11 23:39:00|473.9|469.9|473.69|469.69|474.04|470.04|473.04|469.04|33
1610408350000|2021-01-11 23:39:10|473.66|469.66|473.79|469.79|473.81|469.81|473.47|469.47|25
1610408360000|2021-01-11 23:39:20|473.81|469.81|474.15|470.15|474.21|470.21|473.69|469.69|30
1610408370000|2021-01-11 23:39:30|474.12|470.12|473.63|469.63|474.23|470.23|473.63|469.63|27
1610408380000|2021-01-11 23:39:40|473.58|469.58|473.19|469.19|473.58|469.58|472.84|468.84|29
1610408390000|2021-01-11 23:39:50|473.15|469.15|473.15|469.15|473.19|469.19|472.98|468.98|28
1610408400000|2021-01-11 23:40:00|473.18|469.18|473.82|469.82|473.89|469.89|473.16|469.16|32
1610408410000|2021-01-11 23:40:10|474.2|470.2|474.83|470.83|474.91|470.91|474.16|470.16|28
1610408420000|2021-01-11 23:40:20|474.84|470.84|474.83|470.83|474.86|470.86|474.81|470.81|10
1610408430000|2021-01-11 23:40:30|474.85|470.85|475.12|471.12|475.12|471.12|474.83|470.83|22
1610408440000|2021-01-11 23:40:40|475.29|471.29|476.24|472.24|476.29|472.29|475.29|471.29|25
1610408450000|2021-01-11 23:40:50|476.36|472.36|476.28|472.28|476.37|472.37|476.14|472.14|22
1610408460000|2021-01-11 23:41:00|476.3|472.3|476.56|472.56|476.75|472.75|476.29|472.29|24
1610408470000|2021-01-11 23:41:10|476.52|472.52|477.8|473.8|477.8|473.8|476.52|472.52|19
1610408480000|2021-01-11 23:41:20|477.78|473.78|477.77|473.77|478.1|474.1|477.77|473.77|15
1610408490000|2021-01-11 23:41:30|477.83|473.83|477.64|473.64|477.89|473.89|477.54|473.54|27
1610408500000|2021-01-11 23:41:40|477.66|473.66|477.63|473.63|477.69|473.69|477.62|473.62|13
1610408510000|2021-01-11 23:41:50|477.61|473.61|477.76|473.76|477.76|473.76|477.17|473.17|33
1610408520000|2021-01-11 23:42:00|477.74|473.74|477.58|473.58|477.84|473.84|477.58|473.58|18
1610408530000|2021-01-11 23:42:10|477.54|473.54|477.3|473.3|477.78|473.78|477.3|473.3|19
1610408540000|2021-01-11 23:42:20|477.54|473.54|477.61|473.61|477.64|473.64|477.14|473.14|33
1610408550000|2021-01-11 23:42:30|477.59|473.59|478.9|474.9|478.95|474.95|477.3|473.3|31
1610408560000|2021-01-11 23:42:40|478.88|474.88|480.36|476.36|480.42|476.42|478.88|474.88|35
1610408570000|2021-01-11 23:42:50|480.4|476.4|480.63|476.63|480.73|476.73|480.4|476.4|22
1610408580000|2021-01-11 23:43:00|480.61|476.61|479.63|475.63|480.61|476.61|479.5|475.5|31
1610408590000|2021-01-11 23:43:10|479.62|475.62|479.71|475.71|480.52|476.52|479.62|475.62|38
1610408600000|2021-01-11 23:43:20|479.69|475.69|479.4|475.4|479.85|475.85|479.35|475.35|36
1610408610000|2021-01-11 23:43:30|479.33|475.33|479.83|475.83|479.84|475.84|479.27|475.27|32
1610408620000|2021-01-11 23:43:40|479.82|475.82|479.64|475.64|479.91|475.91|479.5|475.5|32
1610408630000|2021-01-11 23:43:50|479.67|475.67|480|476|480.28|476.28|479.67|475.67|33
1610408640000|2021-01-11 23:44:00|479.99|475.99|479.76|475.76|480.07|476.07|479.76|475.76|27
1610408650000|2021-01-11 23:44:10|479.77|475.77|480.2|476.2|480.36|476.36|479.77|475.77|30
1610408660000|2021-01-11 23:44:20|480.22|476.22|480.65|476.65|480.67|476.67|480.22|476.22|26
1610408670000|2021-01-11 23:44:30|480.63|476.63|480.41|476.41|480.63|476.63|480.3|476.3|21
1610408680000|2021-01-11 23:44:40|480.38|476.38|480.75|476.75|480.75|476.75|480.26|476.26|28
1610408690000|2021-01-11 23:44:50|480.77|476.77|480.17|476.17|480.88|476.88|480.17|476.17|28
1610408700000|2021-01-11 23:45:00|480.35|476.35|480.42|476.42|480.46|476.46|480.02|476.02|28
1610408710000|2021-01-11 23:45:10|480.38|476.38|480.36|476.36|480.45|476.45|479.88|475.88|34
1610408720000|2021-01-11 23:45:20|480.46|476.46|479.94|475.94|480.47|476.47|479.81|475.81|33
1610408730000|2021-01-11 23:45:30|479.93|475.93|480.01|476.01|480.26|476.26|479.93|475.93|29
1610408740000|2021-01-11 23:45:40|480|476|479.57|475.57|480.1|476.1|479.21|475.21|37
1610408750000|2021-01-11 23:45:50|479.56|475.56|479.43|475.43|479.59|475.59|479.34|475.34|31
1610408760000|2021-01-11 23:46:00|479.44|475.44|478.97|474.97|479.44|475.44|478.89|474.89|29
1610408770000|2021-01-11 23:46:10|478.96|474.96|479.07|475.07|479.15|475.15|478.96|474.96|25
1610408780000|2021-01-11 23:46:20|478.99|474.99|479.52|475.52|479.81|475.81|478.98|474.98|24
1610408790000|2021-01-11 23:46:30|479.57|475.57|479.61|475.61|480.27|476.27|479.52|475.52|32
1610408800000|2021-01-11 23:46:40|479.51|475.51|479.94|475.94|480.02|476.02|479.51|475.51|33
1610408810000|2021-01-11 23:46:50|479.95|475.95|479.83|475.83|480.01|476.01|479.73|475.73|28
1610408820000|2021-01-11 23:47:00|479.93|475.93|480.05|476.05|480.11|476.11|479.93|475.93|17
1610408830000|2021-01-11 23:47:10|480.03|476.03|480.22|476.22|480.22|476.22|480.03|476.03|26
1610408840000|2021-01-11 23:47:20|480.19|476.19|479.82|475.82|480.24|476.24|479.66|475.66|32
1610408850000|2021-01-11 23:47:30|479.8|475.8|479.87|475.87|479.99|475.99|479.76|475.76|26
1610408860000|2021-01-11 23:47:40|479.86|475.86|480.17|476.17|480.17|476.17|479.86|475.86|20
1610408870000|2021-01-11 23:47:50|480.18|476.18|480.08|476.08|480.25|476.25|480.08|476.08|19
1610408880000|2021-01-11 23:48:00|480.04|476.04|480.06|476.06|480.1|476.1|479.94|475.94|22
1610408890000|2021-01-11 23:48:10|480.05|476.05|479.65|475.65|480.05|476.05|479.51|475.51|21
1610408900000|2021-01-11 23:48:20|479.6|475.6|479.88|475.88|479.97|475.97|479.6|475.6|29
1610408910000|2021-01-11 23:48:30|479.87|475.87|479.78|475.78|480|476|479.65|475.65|23
1610408920000|2021-01-11 23:48:40|479.79|475.79|480.01|476.01|480.03|476.03|479.79|475.79|22
1610408930000|2021-01-11 23:48:50|480|476|480.19|476.19|480.2|476.2|480|476|20
1610408940000|2021-01-11 23:49:00|480.2|476.2|479.58|475.58|480.2|476.2|479.58|475.58|25
1610408950000|2021-01-11 23:49:10|479.72|475.72|479.49|475.49|479.92|475.92|479.46|475.46|33
1610408960000|2021-01-11 23:49:20|479.81|475.81|480.21|476.21|480.21|476.21|479.79|475.79|29
1610408970000|2021-01-11 23:49:30|480.19|476.19|480.2|476.2|480.21|476.21|480.14|476.14|14
1610408980000|2021-01-11 23:49:40|480.21|476.21|480.19|476.19|480.21|476.21|479.94|475.94|25
1610408990000|2021-01-11 23:49:50|480.31|476.31|480.58|476.58|480.58|476.58|480.25|476.25|23
1610409000000|2021-01-11 23:50:00|480.57|476.57|479.99|475.99|480.57|476.57|479.93|475.93|35
1610409010000|2021-01-11 23:50:10|479.98|475.98|479.73|475.73|479.98|475.98|479.56|475.56|30
1610409020000|2021-01-11 23:50:20|479.72|475.72|479.78|475.78|479.78|475.78|479.64|475.64|30
1610409030000|2021-01-11 23:50:30|479.73|475.73|480.09|476.09|480.1|476.1|479.58|475.58|27
1610409040000|2021-01-11 23:50:40|480.07|476.07|480.62|476.62|480.69|476.69|480.07|476.07|29
1610409050000|2021-01-11 23:50:50|480.65|476.65|480.8|476.8|480.92|476.92|480.58|476.58|20
1610409060000|2021-01-11 23:51:00|480.86|476.86|480.73|476.73|480.86|476.86|480.68|476.68|15
1610409070000|2021-01-11 23:51:10|480.71|476.71|480.8|476.8|480.81|476.81|480.67|476.67|21
1610409080000|2021-01-11 23:51:20|480.79|476.79|480.84|476.84|480.84|476.84|480.7|476.7|15
1610409090000|2021-01-11 23:51:30|480.8|476.8|481.39|477.39|481.39|477.39|480.74|476.74|26
1610409100000|2021-01-11 23:51:40|481.38|477.38|481.32|477.32|481.43|477.43|481.22|477.22|22
1610409110000|2021-01-11 23:51:50|481.31|477.31|481.54|477.54|481.54|477.54|481.31|477.31|22
1610409120000|2021-01-11 23:52:00|481.51|477.51|481.58|477.58|481.59|477.59|481.5|477.5|13
1610409130000|2021-01-11 23:52:10|481.57|477.57|482.09|478.09|482.12|478.12|481.57|477.57|17
1610409140000|2021-01-11 23:52:20|482.1|478.1|482.28|478.28|482.34|478.34|482.09|478.09|12
1610409150000|2021-01-11 23:52:30|482.32|478.32|482.77|478.77|482.77|478.77|482.31|478.31|21
1610409160000|2021-01-11 23:52:40|482.81|478.81|483.22|479.22|483.22|479.22|482.42|478.42|26
1610409170000|2021-01-11 23:52:50|483.23|479.23|483.21|479.21|483.29|479.29|482.8|478.8|18
1610409180000|2021-01-11 23:53:00|483.26|479.26|483.78|479.78|483.86|479.86|483.26|479.26|16
1610409190000|2021-01-11 23:53:10|483.79|479.79|483.98|479.98|483.98|479.98|483.57|479.57|15
1610409200000|2021-01-11 23:53:20|484.04|480.04|484.24|480.24|484.36|480.36|483.96|479.96|22
1610409210000|2021-01-11 23:53:30|484.2|480.2|484.82|480.82|485.09|481.09|484.17|480.17|22
1610409220000|2021-01-11 23:53:40|484.61|480.61|485.54|481.54|485.54|481.54|484.61|480.61|14
1610409230000|2021-01-11 23:53:50|485.52|481.52|485.46|481.46|485.55|481.55|485.31|481.31|15
1610409240000|2021-01-11 23:54:00|485.42|481.42|485.57|481.57|485.57|481.57|485.42|481.42|9
1610409250000|2021-01-11 23:54:10|485.59|481.59|485.9|481.9|485.9|481.9|485.56|481.56|13
1610409260000|2021-01-11 23:54:20|485.94|481.94|486.15|482.15|486.15|482.15|485.94|481.94|12
1610409270000|2021-01-11 23:54:30|486.41|482.41|485.98|481.98|486.58|482.58|485.98|481.98|21
1610409280000|2021-01-11 23:54:40|485.22|481.22|485.55|481.55|485.88|481.88|485.22|481.22|17
1610409290000|2021-01-11 23:54:50|485.54|481.54|485.62|481.62|485.8|481.8|485.53|481.53|16
1610409300000|2021-01-11 23:55:00|485.6|481.6|485.4|481.4|485.74|481.74|485.4|481.4|22
1610409310000|2021-01-11 23:55:10|485.41|481.41|484.62|480.62|485.43|481.43|484.62|480.62|22
1610409320000|2021-01-11 23:55:20|484.55|480.55|484.71|480.71|484.9|480.9|484.44|480.44|29
1610409330000|2021-01-11 23:55:30|484.75|480.75|484.06|480.06|484.82|480.82|484.06|480.06|34
1610409340000|2021-01-11 23:55:40|483.87|479.87|482.95|478.95|483.94|479.94|482.75|478.75|30
1610409350000|2021-01-11 23:55:50|482.94|478.94|482.69|478.69|482.99|478.99|482.69|478.69|18
1610409360000|2021-01-11 23:56:00|482.66|478.66|482.03|478.03|482.7|478.7|481.83|477.83|30
1610409370000|2021-01-11 23:56:10|482.05|478.05|482.2|478.2|482.68|478.68|481.67|477.67|32
1610409380000|2021-01-11 23:56:20|482.19|478.19|481.41|477.41|482.28|478.28|481.41|477.41|22
1610409390000|2021-01-11 23:56:30|481.42|477.42|480.03|476.03|481.42|477.42|479.91|475.91|32
1610409400000|2021-01-11 23:56:40|480.12|476.12|481.02|477.02|481.05|477.05|480.09|476.09|22
1610409410000|2021-01-11 23:56:50|481|477|480.38|476.38|481.02|477.02|480.31|476.31|25
1610409420000|2021-01-11 23:57:00|480.34|476.34|480.03|476.03|480.57|476.57|479.97|475.97|21
1610409430000|2021-01-11 23:57:10|480.04|476.04|479.6|475.6|480.04|476.04|479.54|475.54|20
1610409440000|2021-01-11 23:57:20|479.4|475.4|479.33|475.33|479.4|475.4|478.64|474.64|29
1610409450000|2021-01-11 23:57:30|479.35|475.35|479.46|475.46|479.5|475.5|479.17|475.17|14
1610409460000|2021-01-11 23:57:40|479.37|475.37|479.37|475.37|479.65|475.65|479.28|475.28|20
1610409470000|2021-01-11 23:57:50|479.38|475.38|480.68|476.68|480.68|476.68|479.38|475.38|29
1610409480000|2021-01-11 23:58:00|480.74|476.74|481.36|477.36|481.36|477.36|480.74|476.74|25
1610409490000|2021-01-11 23:58:10|481.56|477.56|481.97|477.97|481.98|477.98|481.56|477.56|32
1610409500000|2021-01-11 23:58:20|481.98|477.98|481.99|477.99|482.53|478.53|481.79|477.79|32
1610409510000|2021-01-11 23:58:30|482.01|478.01|481.7|477.7|482.01|478.01|481.6|477.6|23
1610409520000|2021-01-11 23:58:40|481.63|477.63|481.12|477.12|481.63|477.63|481.06|477.06|17
1610409530000|2021-01-11 23:58:50|481.13|477.13|480.79|476.79|481.15|477.15|480.43|476.43|17
1610409540000|2021-01-11 23:59:00|480.76|476.76|480.48|476.48|480.81|476.81|480.42|476.42|22
1610409550000|2021-01-11 23:59:10|480.46|476.46|481.06|477.06|481.06|477.06|480.45|476.45|26
1610409560000|2021-01-11 23:59:20|481.1|477.1|480.89|476.89|481.14|477.14|480.04|476.04|37
1610409570000|2021-01-11 23:59:30|480.42|476.42|479.94|475.94|480.42|476.42|479.68|475.68|33
1610409580000|2021-01-11 23:59:40|479.87|475.87|479.65|475.65|479.95|475.95|479.65|475.65|24
1610409590000|2021-01-11 23:59:50|479.58|475.58|479.61|475.61|479.76|475.76|479.39|475.39|24
1610409600000|2021-01-12 00:00:00|479.58|475.58|479.75|475.75|479.8|475.8|479.58|475.58|21
1610409610000|2021-01-12 00:00:10|479.74|475.74|479.24|475.24|479.79|475.79|479.24|475.24|26
1610409620000|2021-01-12 00:00:20|479.21|475.21|479.25|475.25|479.32|475.32|479.09|475.09|24
1610409630000|2021-01-12 00:00:30|479.35|475.35|479.1|475.1|479.54|475.54|479.1|475.1|29
1610409640000|2021-01-12 00:00:40|479.12|475.12|480.54|476.54|480.72|476.72|479.08|475.08|31
1610409650000|2021-01-12 00:00:50|480.46|476.46|480.7|476.7|481.13|477.13|480.46|476.46|24
1610409660000|2021-01-12 00:01:00|480.57|476.57|481.79|477.79|481.87|477.87|479.73|475.73|31
1610409670000|2021-01-12 00:01:10|481.84|477.84|481.8|477.8|481.95|477.95|481.4|477.4|33
1610409680000|2021-01-12 00:01:20|481.85|477.85|481.94|477.94|482.05|478.05|481.25|477.25|38
1610409690000|2021-01-12 00:01:30|481.95|477.95|481.42|477.42|482.02|478.02|481.1|477.1|32
1610409700000|2021-01-12 00:01:40|481.32|477.32|480.6|476.6|481.47|477.47|480.6|476.6|32
1610409710000|2021-01-12 00:01:50|480.55|476.55|480.94|476.94|481.3|477.3|480.46|476.46|34
1610409720000|2021-01-12 00:02:00|481.01|477.01|480.42|476.42|481.07|477.07|480.4|476.4|33
1610409730000|2021-01-12 00:02:10|480.41|476.41|479.71|475.71|480.49|476.49|479.71|475.71|32
1610409740000|2021-01-12 00:02:20|479.72|475.72|479.44|475.44|480.01|476.01|479.32|475.32|34
1610409750000|2021-01-12 00:02:30|479.42|475.42|479.33|475.33|480.15|476.15|479.21|475.21|30
1610409760000|2021-01-12 00:02:40|479.36|475.36|477.96|473.96|479.39|475.39|477.96|473.96|33
1610409770000|2021-01-12 00:02:50|478.05|474.05|478.17|474.17|478.88|474.88|478|474|37
1610409780000|2021-01-12 00:03:00|478.24|474.24|478.72|474.72|478.72|474.72|477.46|473.46|38
1610409790000|2021-01-12 00:03:10|478.74|474.74|479.4|475.4|479.4|475.4|478.74|474.74|31
1610409800000|2021-01-12 00:03:20|479.45|475.45|478.97|474.97|479.6|475.6|478.94|474.94|28
1610409810000|2021-01-12 00:03:30|479|475|478.18|474.18|479.15|475.15|478.18|474.18|26
1610409820000|2021-01-12 00:03:40|478.21|474.21|478.28|474.28|478.71|474.71|478.21|474.21|31
1610409830000|2021-01-12 00:03:50|478.25|474.25|477.14|473.14|478.27|474.27|476.85|472.85|32
1610409840000|2021-01-12 00:04:00|477.16|473.16|476.86|472.86|477.36|473.36|476.76|472.76|30
1610409850000|2021-01-12 00:04:10|477.06|473.06|476.29|472.29|477.06|473.06|476.29|472.29|29
1610409860000|2021-01-12 00:04:20|476.24|472.24|476.21|472.21|476.85|472.85|475.93|471.93|32
1610409870000|2021-01-12 00:04:30|476.12|472.12|475.42|471.42|476.19|472.19|475.32|471.32|30
1610409880000|2021-01-12 00:04:40|475.44|471.44|474.75|470.75|475.7|471.7|474.63|470.63|36
1610409890000|2021-01-12 00:04:50|474.72|470.72|474.17|470.17|474.76|470.76|473.91|469.91|27
1610409900000|2021-01-12 00:05:00|474.18|470.18|474.33|470.33|474.83|470.83|473.83|469.83|30
1610409910000|2021-01-12 00:05:10|474.8|470.8|475.18|471.18|475.49|471.49|474.59|470.59|28
1610409920000|2021-01-12 00:05:20|475.27|471.27|475.16|471.16|475.42|471.42|475.03|471.03|27
1610409930000|2021-01-12 00:05:30|475.19|471.19|475.17|471.17|475.25|471.25|475.08|471.08|22
1610409940000|2021-01-12 00:05:40|475.13|471.13|473.9|469.9|475.13|471.13|473.87|469.87|29
1610409950000|2021-01-12 00:05:50|473.89|469.89|473.88|469.88|473.91|469.91|473.57|469.57|34
1610409960000|2021-01-12 00:06:00|473.95|469.95|475.82|471.82|475.82|471.82|473.95|469.95|37
1610409970000|2021-01-12 00:06:10|475.89|471.89|476.95|472.95|476.95|472.95|475.89|471.89|26
1610409980000|2021-01-12 00:06:20|476.94|472.94|477.66|473.66|477.82|473.82|476.74|472.74|34
1610409990000|2021-01-12 00:06:30|477.67|473.67|477.22|473.22|478.14|474.14|477.2|473.2|29
1610410000000|2021-01-12 00:06:40|477.42|473.42|477.17|473.17|477.66|473.66|477.06|473.06|29
1610410010000|2021-01-12 00:06:50|477.11|473.11|477.11|473.11|477.32|473.32|477.03|473.03|27
1610410020000|2021-01-12 00:07:00|477.1|473.1|476.79|472.79|477.1|473.1|475.96|471.96|30
1610410030000|2021-01-12 00:07:10|476.82|472.82|475.29|471.29|476.84|472.84|475.25|471.25|34
1610410040000|2021-01-12 00:07:20|475.49|471.49|474.92|470.92|475.63|471.63|474.72|470.72|36
1610410050000|2021-01-12 00:07:30|474.98|470.98|474.06|470.06|474.98|470.98|474.05|470.05|34
1610410060000|2021-01-12 00:07:40|474.05|470.05|475.32|471.32|475.64|471.64|473.98|469.98|33
1610410070000|2021-01-12 00:07:50|475.15|471.15|475.34|471.34|475.85|471.85|475.15|471.15|34
1610410080000|2021-01-12 00:08:00|475.3|471.3|475.18|471.18|475.41|471.41|474.63|470.63|31
1610410090000|2021-01-12 00:08:10|475.13|471.13|474.67|470.67|475.23|471.23|474.59|470.59|25
1610410100000|2021-01-12 00:08:20|474.66|470.66|474.64|470.64|474.84|470.84|474.45|470.45|34
1610410110000|2021-01-12 00:08:30|474.52|470.52|473.09|469.09|474.52|470.52|473.09|469.09|31
1610410120000|2021-01-12 00:08:40|473.13|469.13|474.24|470.24|474.62|470.62|473.13|469.13|37
1610410130000|2021-01-12 00:08:50|474.29|470.29|474.27|470.27|474.34|470.34|473.41|469.41|35
1610410140000|2021-01-12 00:09:00|474.14|470.14|473.42|469.42|474.23|470.23|473.24|469.24|29
1610410150000|2021-01-12 00:09:10|473.44|469.44|473.27|469.27|474.4|470.4|473.22|469.22|34
1610410160000|2021-01-12 00:09:20|473.25|469.25|472.55|468.55|473.28|469.28|472.55|468.55|29
1610410170000|2021-01-12 00:09:30|472.6|468.6|472.02|468.02|472.65|468.65|471.91|467.91|28
1610410180000|2021-01-12 00:09:40|472.01|468.01|472|468|472.16|468.16|471.62|467.62|35
1610410190000|2021-01-12 00:09:50|472.03|468.03|471.84|467.84|472.04|468.04|471.59|467.59|32
1610410200000|2021-01-12 00:10:00|471.83|467.83|472.79|468.79|472.89|468.89|471.71|467.71|31
1610410210000|2021-01-12 00:10:10|472.66|468.66|472.11|468.11|472.97|468.97|472.02|468.02|36
1610410220000|2021-01-12 00:10:20|471.89|467.89|470.93|466.93|472.09|468.09|470.89|466.89|31
1610410230000|2021-01-12 00:10:30|470.92|466.92|471.21|467.21|471.37|467.37|470.91|466.91|29
1610410240000|2021-01-12 00:10:40|471.24|467.24|471.09|467.09|471.33|467.33|470.8|466.8|29
1610410250000|2021-01-12 00:10:50|471.01|467.01|471.4|467.4|471.58|467.58|470.98|466.98|31
1610410260000|2021-01-12 00:11:00|471.38|467.38|472.27|468.27|472.35|468.35|471.34|467.34|28
1610410270000|2021-01-12 00:11:10|472.3|468.3|472.71|468.71|472.71|468.71|472.07|468.07|21
1610410280000|2021-01-12 00:11:20|472.66|468.66|473.25|469.25|473.25|469.25|472.6|468.6|26
1610410290000|2021-01-12 00:11:30|473.24|469.24|473.35|469.35|473.35|469.35|473.19|469.19|11
1610410300000|2021-01-12 00:11:40|473.28|469.28|472.48|468.48|473.28|469.28|472.2|468.2|32
1610410310000|2021-01-12 00:11:50|472.45|468.45|472.25|468.25|472.5|468.5|472.18|468.18|28
1610410320000|2021-01-12 00:12:00|472.13|468.13|471.69|467.69|472.33|468.33|471.69|467.69|23
1610410330000|2021-01-12 00:12:10|471.54|467.54|469.33|465.33|471.54|467.54|468.86|464.86|33
1610410340000|2021-01-12 00:12:20|469.36|465.36|469.25|465.25|469.49|465.49|468.52|464.52|30
1610410350000|2021-01-12 00:12:30|469.27|465.27|469.03|465.03|469.88|465.88|469.03|465.03|38
1610410360000|2021-01-12 00:12:40|468.78|464.78|469.71|465.71|470.56|466.56|468.5|464.5|36
1610410370000|2021-01-12 00:12:50|469.73|465.73|468.45|464.45|469.77|465.77|468.39|464.39|30
1610410380000|2021-01-12 00:13:00|468.37|464.37|468.56|464.56|469.09|465.09|468.11|464.11|36
1610410390000|2021-01-12 00:13:10|468.54|464.54|468.05|464.05|468.72|464.72|468|464|32
1610410400000|2021-01-12 00:13:20|467.99|463.99|467.19|463.19|468.18|464.18|467.19|463.19|34
1610410410000|2021-01-12 00:13:30|467.18|463.18|467.37|463.37|468.16|464.16|467.12|463.12|32
1610410420000|2021-01-12 00:13:40|467.35|463.35|468.37|464.37|468.41|464.41|467.32|463.32|34
1610410430000|2021-01-12 00:13:50|468.71|464.71|469.02|465.02|469.02|465.02|468.39|464.39|29
1610410440000|2021-01-12 00:14:00|468.97|464.97|469.59|465.59|469.66|465.66|468.87|464.87|25
1610410450000|2021-01-12 00:14:10|469.58|465.58|469.62|465.62|469.79|465.79|469.55|465.55|23
1610410460000|2021-01-12 00:14:20|469.6|465.6|468.1|464.1|469.69|465.69|468.07|464.07|31
1610410470000|2021-01-12 00:14:30|467.89|463.89|469.17|465.17|469.48|465.48|467.89|463.89|33
1610410480000|2021-01-12 00:14:40|469.1|465.1|468.56|464.56|469.36|465.36|468.08|464.08|35
1610410490000|2021-01-12 00:14:50|468.61|464.61|467.34|463.34|468.73|464.73|467.26|463.26|28
1610410500000|2021-01-12 00:15:00|467.47|463.47|468.82|464.82|469.06|465.06|467.42|463.42|34
1610410510000|2021-01-12 00:15:10|468.85|464.85|469.64|465.64|469.69|465.69|468.58|464.58|30
1610410520000|2021-01-12 00:15:20|469.65|465.65|469.51|465.51|469.77|465.77|469.46|465.46|24
1610410530000|2021-01-12 00:15:30|469.52|465.52|469.3|465.3|469.93|465.93|469.03|465.03|35
1610410540000|2021-01-12 00:15:40|469.24|465.24|468.97|464.97|469.51|465.51|468.97|464.97|34
1610410550000|2021-01-12 00:15:50|468.49|464.49|467.91|463.91|468.6|464.6|467.77|463.77|35
1610410560000|2021-01-12 00:16:00|467.92|463.92|468.4|464.4|469.01|465.01|467.92|463.92|32
1610410570000|2021-01-12 00:16:10|468.52|464.52|468.69|464.69|468.69|464.69|467.81|463.81|36
1610410580000|2021-01-12 00:16:20|468.74|464.74|467.76|463.76|468.94|464.94|467.76|463.76|20
1610410590000|2021-01-12 00:16:30|467.61|463.61|467.32|463.32|467.64|463.64|466.82|462.82|34
1610410600000|2021-01-12 00:16:40|467.07|463.07|467.2|463.2|467.51|463.51|466.82|462.82|31
1610410610000|2021-01-12 00:16:50|467.28|463.28|466.81|462.81|467.45|463.45|466.58|462.58|32
1610410620000|2021-01-12 00:17:00|466.93|462.93|466.71|462.71|467.18|463.18|465.98|461.98|29
1610410630000|2021-01-12 00:17:10|466.53|462.53|466.31|462.31|466.7|462.7|465.72|461.72|35
1610410640000|2021-01-12 00:17:20|466.3|462.3|465.92|461.92|466.74|462.74|465.59|461.59|36
1610410650000|2021-01-12 00:17:30|465.76|461.76|466.55|462.55|466.56|462.56|465.67|461.67|33
1610410660000|2021-01-12 00:17:40|466.58|462.58|465.88|461.88|466.89|462.89|465.87|461.87|34
1610410670000|2021-01-12 00:17:50|465.94|461.94|465.73|461.73|466.06|462.06|465.36|461.36|28
1610410680000|2021-01-12 00:18:00|465.79|461.79|465.15|461.15|466.33|462.33|465.15|461.15|34
1610410690000|2021-01-12 00:18:10|465.07|461.07|463.53|459.53|465.07|461.07|463.53|459.53|37
1610410700000|2021-01-12 00:18:20|463.21|459.21|462.6|458.6|464.77|460.77|462.59|458.59|38
1610410710000|2021-01-12 00:18:30|462.72|458.72|464.16|460.16|464.21|460.21|462.72|458.72|39
1610410720000|2021-01-12 00:18:40|463.86|459.86|464.42|460.42|464.93|460.93|463.47|459.47|37
1610410730000|2021-01-12 00:18:50|464.34|460.34|465.57|461.57|465.98|461.98|464.16|460.16|36
1610410740000|2021-01-12 00:19:00|465.42|461.42|465.03|461.03|465.72|461.72|465.01|461.01|35
1610410750000|2021-01-12 00:19:10|465.23|461.23|464.07|460.07|465.23|461.23|463.9|459.9|34
1610410760000|2021-01-12 00:19:20|464.05|460.05|464.31|460.31|464.49|460.49|463.83|459.83|34
1610410770000|2021-01-12 00:19:30|464.29|460.29|465.35|461.35|465.41|461.41|464.25|460.25|33
1610410780000|2021-01-12 00:19:40|465.29|461.29|465.34|461.34|465.36|461.36|465.02|461.02|20
1610410790000|2021-01-12 00:19:50|465.32|461.32|465.21|461.21|465.46|461.46|465.21|461.21|29
1610410800000|2021-01-12 00:20:00|465.2|461.2|463.81|459.81|465.25|461.25|463.81|459.81|32
1610410810000|2021-01-12 00:20:10|463.79|459.79|463.09|459.09|463.93|459.93|463.09|459.09|37
1610410820000|2021-01-12 00:20:20|463.05|459.05|464.23|460.23|464.23|460.23|462.9|458.9|31
1610410830000|2021-01-12 00:20:30|464.24|460.24|464.69|460.69|464.69|460.69|464.01|460.01|34
1610410840000|2021-01-12 00:20:40|464.68|460.68|465.12|461.12|465.12|461.12|464.68|460.68|28
1610410850000|2021-01-12 00:20:50|465.1|461.1|465.83|461.83|465.83|461.83|465.1|461.1|27
1610410860000|2021-01-12 00:21:00|465.92|461.92|466.28|462.28|466.31|462.31|465.92|461.92|29
1610410870000|2021-01-12 00:21:10|466.26|462.26|465.45|461.45|466.26|462.26|465.38|461.38|32
1610410880000|2021-01-12 00:21:20|465.11|461.11|465.8|461.8|465.95|461.95|465.11|461.11|34
1610410890000|2021-01-12 00:21:30|465.74|461.74|465.78|461.78|465.88|461.88|465.36|461.36|33
1610410900000|2021-01-12 00:21:40|465.76|461.76|465.32|461.32|465.84|461.84|465.29|461.29|31
1610410910000|2021-01-12 00:21:50|465.36|461.36|464.28|460.28|465.37|461.37|464.08|460.08|30
1610410920000|2021-01-12 00:22:00|464.29|460.29|463.81|459.81|464.41|460.41|463.45|459.45|32
1610410930000|2021-01-12 00:22:10|463.73|459.73|464.07|460.07|464.36|460.36|463.69|459.69|32
1610410940000|2021-01-12 00:22:20|464|460|463.85|459.85|464|460|463.6|459.6|29
1610410950000|2021-01-12 00:22:30|463.87|459.87|464.87|460.87|465.06|461.06|463.61|459.61|35
1610410960000|2021-01-12 00:22:40|464.96|460.96|465.54|461.54|465.81|461.81|464.93|460.93|33
1610410970000|2021-01-12 00:22:50|465.58|461.58|465.74|461.74|465.79|461.79|465.58|461.58|20
1610410980000|2021-01-12 00:23:00|465.75|461.75|466.03|462.03|466.03|462.03|465.75|461.75|21
1610410990000|2021-01-12 00:23:10|466.09|462.09|467.53|463.53|467.53|463.53|466.04|462.04|30
1610411000000|2021-01-12 00:23:20|467.56|463.56|467.69|463.69|467.78|463.78|467.51|463.51|28
1610411010000|2021-01-12 00:23:30|467.71|463.71|467.72|463.72|467.75|463.75|467.55|463.55|25
1610411020000|2021-01-12 00:23:40|467.73|463.73|467.88|463.88|467.89|463.89|467.73|463.73|22
1610411030000|2021-01-12 00:23:50|467.89|463.89|468.11|464.11|468.11|464.11|467.89|463.89|21
1610411040000|2021-01-12 00:24:00|468.08|464.08|467.72|463.72|468.1|464.1|467.43|463.43|35
1610411050000|2021-01-12 00:24:10|467.71|463.71|467.39|463.39|468.07|464.07|467.39|463.39|35
1610411060000|2021-01-12 00:24:20|467.38|463.38|467.3|463.3|467.46|463.46|467.12|463.12|29
1610411070000|2021-01-12 00:24:30|467.33|463.33|467.45|463.45|467.45|463.45|467|463|30
1610411080000|2021-01-12 00:24:40|467.41|463.41|467.82|463.82|467.82|463.82|467.3|463.3|27
1610411090000|2021-01-12 00:24:50|467.81|463.81|468.08|464.08|468.1|464.1|467.81|463.81|16
1610411100000|2021-01-12 00:25:00|468.11|464.11|468.48|464.48|468.51|464.51|468.11|464.11|20
1610411110000|2021-01-12 00:25:10|468.49|464.49|468.53|464.53|468.59|464.59|468.49|464.49|16
1610411120000|2021-01-12 00:25:20|468.51|464.51|468.38|464.38|468.51|464.51|468.18|464.18|27
1610411130000|2021-01-12 00:25:30|468.39|464.39|468.46|464.46|468.47|464.47|468.35|464.35|12
1610411140000|2021-01-12 00:25:40|468.44|464.44|467.04|463.04|468.44|464.44|466.93|462.93|31
1610411150000|2021-01-12 00:25:50|467|463|467.74|463.74|467.77|463.77|466.84|462.84|31
1610411160000|2021-01-12 00:26:00|467.69|463.69|467.72|463.72|467.87|463.87|467.61|463.61|23
1610411170000|2021-01-12 00:26:10|467.74|463.74|467.57|463.57|467.75|463.75|467.54|463.54|19
1610411180000|2021-01-12 00:26:20|467.61|463.61|466.86|462.86|467.64|463.64|466.86|462.86|31
1610411190000|2021-01-12 00:26:30|466.82|462.82|466.54|462.54|466.82|462.82|466.35|462.35|32
1610411200000|2021-01-12 00:26:40|466.52|462.52|465.71|461.71|466.62|462.62|465.7|461.7|32
1610411210000|2021-01-12 00:26:50|465.67|461.67|465.46|461.46|465.68|461.68|465.41|461.41|28
1610411220000|2021-01-12 00:27:00|465.47|461.47|464.98|460.98|465.73|461.73|464.83|460.83|28
1610411230000|2021-01-12 00:27:10|464.96|460.96|465.37|461.37|465.52|461.52|464.96|460.96|33
1610411240000|2021-01-12 00:27:20|465.4|461.4|465.58|461.58|465.61|461.61|465.34|461.34|30
1610411250000|2021-01-12 00:27:30|465.62|461.62|464.96|460.96|465.62|461.62|464.91|460.91|26
1610411260000|2021-01-12 00:27:40|464.97|460.97|465.06|461.06|465.48|461.48|464.97|460.97|32
1610411270000|2021-01-12 00:27:50|465.21|461.21|465.07|461.07|465.21|461.21|464.86|460.86|30
1610411280000|2021-01-12 00:28:00|465.08|461.08|463.81|459.81|465.22|461.22|463.79|459.79|18
1610411290000|2021-01-12 00:28:10|464.04|460.04|462.17|458.17|464.57|460.57|462.17|458.17|34
1610411300000|2021-01-12 00:28:20|461.91|457.91|462.71|458.71|463.7|459.7|461.87|457.87|35
1610411310000|2021-01-12 00:28:30|462.67|458.67|461.44|457.44|463.23|459.23|461.28|457.28|38
1610411320000|2021-01-12 00:28:40|462.11|458.11|462.68|458.68|462.68|458.68|461.42|457.42|35
1610411330000|2021-01-12 00:28:50|462.67|458.67|462.24|458.24|462.67|458.67|462.08|458.08|29
1610411340000|2021-01-12 00:29:00|462.23|458.23|461.74|457.74|462.36|458.36|461.53|457.53|36
1610411350000|2021-01-12 00:29:10|461.69|457.69|461.47|457.47|461.94|457.94|461.21|457.21|35
1610411360000|2021-01-12 00:29:20|461.64|457.64|462.47|458.47|462.51|458.51|461.24|457.24|33
1610411370000|2021-01-12 00:29:30|462.5|458.5|462.5|458.5|462.62|458.62|462.12|458.12|30
1610411380000|2021-01-12 00:29:40|462.49|458.49|462.66|458.66|462.66|458.66|462.44|458.44|24
1610411390000|2021-01-12 00:29:50|463.07|459.07|464.34|460.34|464.38|460.38|463.07|459.07|31
1610411400000|2021-01-12 00:30:00|464.37|460.37|464.13|460.13|464.84|460.84|463.96|459.96|23
1610411410000|2021-01-12 00:30:10|464.15|460.15|463.18|459.18|464.25|460.25|463.18|459.18|36
1610411420000|2021-01-12 00:30:20|463.24|459.24|463.98|459.98|463.98|459.98|463.18|459.18|33
1610411430000|2021-01-12 00:30:30|463.99|459.99|464.38|460.38|464.43|460.43|463.99|459.99|27
1610411440000|2021-01-12 00:30:40|464.39|460.39|465.41|461.41|465.79|461.79|464.39|460.39|27
1610411450000|2021-01-12 00:30:50|465.55|461.55|465.64|461.64|465.85|461.85|465.44|461.44|22
1610411460000|2021-01-12 00:31:00|465.66|461.66|466.12|462.12|466.12|462.12|465.53|461.53|32
1610411470000|2021-01-12 00:31:10|466.16|462.16|465.53|461.53|466.18|462.18|465.24|461.24|15
1610411480000|2021-01-12 00:31:20|465.34|461.34|465.31|461.31|465.57|461.57|465.28|461.28|25
1610411490000|2021-01-12 00:31:30|465.34|461.34|465.43|461.43|465.52|461.52|465.24|461.24|19
1610411500000|2021-01-12 00:31:40|465.39|461.39|464.72|460.72|465.89|461.89|464.69|460.69|32
1610411510000|2021-01-12 00:31:50|464.7|460.7|464.41|460.41|464.75|460.75|464.25|460.25|26
1610411520000|2021-01-12 00:32:00|464.43|460.43|464.1|460.1|464.5|460.5|464.01|460.01|35
1610411530000|2021-01-12 00:32:10|464.14|460.14|464.74|460.74|464.82|460.82|464.14|460.14|31
1610411540000|2021-01-12 00:32:20|464.8|460.8|463.92|459.92|464.8|460.8|463.92|459.92|28
1610411550000|2021-01-12 00:32:30|464.04|460.04|464.18|460.18|464.69|460.69|463.79|459.79|36
1610411560000|2021-01-12 00:32:40|464.2|460.2|463.95|459.95|464.36|460.36|463.67|459.67|35
1610411570000|2021-01-12 00:32:50|464.08|460.08|462.91|458.91|464.09|460.09|462.71|458.71|31
1610411580000|2021-01-12 00:33:00|462.81|458.81|463.99|459.99|464.3|460.3|462.8|458.8|38
1610411590000|2021-01-12 00:33:10|464.11|460.11|464.32|460.32|464.57|460.57|463.6|459.6|28
1610411600000|2021-01-12 00:33:20|464.37|460.37|464.82|460.82|465.45|461.45|464.22|460.22|32
1610411610000|2021-01-12 00:33:30|464.81|460.81|464.88|460.88|464.89|460.89|464.77|460.77|22
1610411620000|2021-01-12 00:33:40|464.93|460.93|465.33|461.33|465.33|461.33|464.88|460.88|24
1610411630000|2021-01-12 00:33:50|465.34|461.34|465.82|461.82|465.86|461.86|465.34|461.34|20
1610411640000|2021-01-12 00:34:00|465.58|461.58|467.35|463.35|467.52|463.52|465.58|461.58|25
1610411650000|2021-01-12 00:34:10|467.33|463.33|467.03|463.03|467.33|463.33|466.62|462.62|28
1610411660000|2021-01-12 00:34:20|467.04|463.04|467.56|463.56|467.69|463.69|467.04|463.04|28
1610411670000|2021-01-12 00:34:30|467.78|463.78|469.03|465.03|469.03|465.03|467.78|463.78|26
1610411680000|2021-01-12 00:34:40|469.08|465.08|469.28|465.28|469.51|465.51|469.08|465.08|25
1610411690000|2021-01-12 00:34:50|469.21|465.21|469.22|465.22|469.31|465.31|469.07|465.07|29
1610411700000|2021-01-12 00:35:00|469.27|465.27|469.08|465.08|469.41|465.41|468.68|464.68|30
1610411710000|2021-01-12 00:35:10|468.81|464.81|467.95|463.95|469.01|465.01|467.95|463.95|35
1610411720000|2021-01-12 00:35:20|467.91|463.91|468.56|464.56|468.6|464.6|467.9|463.9|30
1610411730000|2021-01-12 00:35:30|468.5|464.5|468.35|464.35|468.65|464.65|468.3|464.3|24
1610411740000|2021-01-12 00:35:40|468.41|464.41|468.34|464.34|468.47|464.47|468.02|464.02|21
1610411750000|2021-01-12 00:35:50|468.31|464.31|468.64|464.64|468.64|464.64|468.31|464.31|24
1610411760000|2021-01-12 00:36:00|468.6|464.6|468.31|464.31|468.67|464.67|468.03|464.03|25
1610411770000|2021-01-12 00:36:10|468.34|464.34|468.66|464.66|468.67|464.67|468.15|464.15|27
1610411780000|2021-01-12 00:36:20|468.64|464.64|468.53|464.53|468.64|464.64|468.51|464.51|18
1610411790000|2021-01-12 00:36:30|468.42|464.42|468.46|464.46|468.47|464.47|468.37|464.37|14
1610411800000|2021-01-12 00:36:40|468.47|464.47|467.55|463.55|468.48|464.48|467.47|463.47|34
1610411810000|2021-01-12 00:36:50|467.66|463.66|467.78|463.78|468.46|464.46|467.54|463.54|35
1610411820000|2021-01-12 00:37:00|467.76|463.76|468.03|464.03|468.12|464.12|467.7|463.7|29
1610411830000|2021-01-12 00:37:10|468.21|464.21|467.96|463.96|468.26|464.26|467.75|463.75|22
1610411840000|2021-01-12 00:37:20|467.83|463.83|468.15|464.15|468.15|464.15|467.83|463.83|32
1610411850000|2021-01-12 00:37:30|468.23|464.23|468.43|464.43|468.43|464.43|468.17|464.17|26
1610411860000|2021-01-12 00:37:40|468.53|464.53|470.03|466.03|470.18|466.18|468.52|464.52|26
1610411870000|2021-01-12 00:37:50|470.05|466.05|470.28|466.28|470.67|466.67|469.97|465.97|30
1610411880000|2021-01-12 00:38:00|470.23|466.23|470.3|466.3|470.64|466.64|469.78|465.78|28
1610411890000|2021-01-12 00:38:10|470.26|466.26|470.58|466.58|470.6|466.6|469.81|465.81|30
1610411900000|2021-01-12 00:38:20|470.86|466.86|471.15|467.15|471.21|467.21|470.79|466.79|25
1610411910000|2021-01-12 00:38:30|471.13|467.13|471.19|467.19|471.23|467.23|470.93|466.93|28
1610411920000|2021-01-12 00:38:40|471.18|467.18|470.3|466.3|471.18|467.18|470.2|466.2|28
1610411930000|2021-01-12 00:38:50|470.34|466.34|470.48|466.48|470.48|466.48|470.1|466.1|14
1610411940000|2021-01-12 00:39:00|470.33|466.33|469.98|465.98|470.33|466.33|469.95|465.95|18
1610411950000|2021-01-12 00:39:10|469.99|465.99|470.79|466.79|470.79|466.79|469.99|465.99|20
1610411960000|2021-01-12 00:39:20|470.51|466.51|470.96|466.96|470.98|466.98|470.46|466.46|19
1610411970000|2021-01-12 00:39:30|470.95|466.95|471.36|467.36|471.36|467.36|470.78|466.78|25
1610411980000|2021-01-12 00:39:40|471.49|467.49|471.1|467.1|471.49|467.49|471.09|467.09|16
1610411990000|2021-01-12 00:39:50|471.09|467.09|470.51|466.51|471.09|467.09|470.41|466.41|25
1610412000000|2021-01-12 00:40:00|470.49|466.49|470.47|466.47|470.55|466.55|470.36|466.36|15
1610412010000|2021-01-12 00:40:10|470.43|466.43|470.06|466.06|470.43|466.43|469.96|465.96|15
1610412020000|2021-01-12 00:40:20|469.94|465.94|469.47|465.47|470.36|466.36|469.47|465.47|19
1610412030000|2021-01-12 00:40:30|469.44|465.44|468.9|464.9|469.58|465.58|468.9|464.9|18
1610412040000|2021-01-12 00:40:40|468.86|464.86|469.13|465.13|469.36|465.36|468.86|464.86|22
1610412050000|2021-01-12 00:40:50|469.11|465.11|468.96|464.96|469.12|465.12|468.95|464.95|15
1610412060000|2021-01-12 00:41:00|468.93|464.93|468.41|464.41|468.93|464.93|468.37|464.37|18
1610412070000|2021-01-12 00:41:10|468.37|464.37|468.58|464.58|468.84|464.84|468.36|464.36|18
1610412080000|2021-01-12 00:41:20|468.54|464.54|468.36|464.36|468.54|464.54|468.32|464.32|22
1610412090000|2021-01-12 00:41:30|468.33|464.33|467.61|463.61|468.33|464.33|467.61|463.61|23
1610412100000|2021-01-12 00:41:40|467.62|463.62|467.89|463.89|468.14|464.14|467.5|463.5|23
1610412110000|2021-01-12 00:41:50|467.92|463.92|467.57|463.57|467.92|463.92|467.08|463.08|32
1610412120000|2021-01-12 00:42:00|467.59|463.59|467.31|463.31|467.66|463.66|467.19|463.19|24
1610412130000|2021-01-12 00:42:10|467.33|463.33|467.2|463.2|467.34|463.34|467.18|463.18|12
1610412140000|2021-01-12 00:42:20|467.21|463.21|468.55|464.55|468.86|464.86|467.21|463.21|30
1610412150000|2021-01-12 00:42:30|468.54|464.54|468.97|464.97|468.97|464.97|468.3|464.3|32
1610412160000|2021-01-12 00:42:40|469.02|465.02|469.84|465.84|469.95|465.95|469.02|465.02|34
1610412170000|2021-01-12 00:42:50|469.81|465.81|470.2|466.2|470.2|466.2|469.8|465.8|25
1610412180000|2021-01-12 00:43:00|470.16|466.16|470.16|466.16|470.23|466.23|470.08|466.08|24
1610412190000|2021-01-12 00:43:10|470.13|466.13|470.18|466.18|470.36|466.36|470.04|466.04|31
1610412200000|2021-01-12 00:43:20|470.21|466.21|470.34|466.34|470.37|466.37|470.21|466.21|21
1610412210000|2021-01-12 00:43:30|470.43|466.43|470.84|466.84|470.92|466.92|470.35|466.35|22
1610412220000|2021-01-12 00:43:40|470.82|466.82|470.14|466.14|470.82|466.82|469.93|465.93|29
1610412230000|2021-01-12 00:43:50|470.15|466.15|469.76|465.76|470.15|466.15|469.55|465.55|18
1610412240000|2021-01-12 00:44:00|469.77|465.77|469.93|465.93|469.93|465.93|469.26|465.26|25
1610412250000|2021-01-12 00:44:10|469.78|465.78|470.71|466.71|471.02|467.02|469.78|465.78|25
1610412260000|2021-01-12 00:44:20|471|467|471.17|467.17|471.32|467.32|470.69|466.69|28
1610412270000|2021-01-12 00:44:30|471.16|467.16|471.19|467.19|471.19|467.19|470.97|466.97|20
1610412280000|2021-01-12 00:44:40|471.25|467.25|471.58|467.58|471.71|467.71|471.2|467.2|16
1610412290000|2021-01-12 00:44:50|471.61|467.61|471.6|467.6|471.66|467.66|471.51|467.51|17
1610412300000|2021-01-12 00:45:00|471.61|467.61|471.87|467.87|471.96|467.96|471.61|467.61|30
1610412310000|2021-01-12 00:45:10|471.83|467.83|471.83|467.83|472.2|468.2|471.65|467.65|29
1610412320000|2021-01-12 00:45:20|471.87|467.87|472.23|468.23|472.59|468.59|471.76|467.76|34
1610412330000|2021-01-12 00:45:30|472.21|468.21|472.39|468.39|472.51|468.51|471.87|467.87|27
1610412340000|2021-01-12 00:45:40|472.13|468.13|471.98|467.98|472.57|468.57|471.92|467.92|29
1610412350000|2021-01-12 00:45:50|471.94|467.94|471.9|467.9|472.06|468.06|471.65|467.65|30
1610412360000|2021-01-12 00:46:00|471.85|467.85|470.97|466.97|472.01|468.01|470.97|466.97|23
1610412370000|2021-01-12 00:46:10|471.03|467.03|470.74|466.74|471.11|467.11|470.67|466.67|25
1610412380000|2021-01-12 00:46:20|470.75|466.75|471.16|467.16|471.49|467.49|470.75|466.75|31
1610412390000|2021-01-12 00:46:30|471.11|467.11|469.25|465.25|471.11|467.11|469.25|465.25|26
1610412400000|2021-01-12 00:46:40|469.26|465.26|470.16|466.16|470.51|466.51|469.26|465.26|31
1610412410000|2021-01-12 00:46:50|470.21|466.21|470.02|466.02|470.21|466.21|469.86|465.86|21
1610412420000|2021-01-12 00:47:00|470.01|466.01|470.47|466.47|470.47|466.47|469.86|465.86|25
1610412430000|2021-01-12 00:47:10|470.45|466.45|470.23|466.23|470.45|466.45|470.03|466.03|26
1610412440000|2021-01-12 00:47:20|470.25|466.25|470.17|466.17|470.4|466.4|469.97|465.97|28
1610412450000|2021-01-12 00:47:30|470.15|466.15|470.1|466.1|470.33|466.33|470.1|466.1|24
1610412460000|2021-01-12 00:47:40|470.12|466.12|470.13|466.13|470.21|466.21|470.08|466.08|14
1610412470000|2021-01-12 00:47:50|469.95|465.95|469.75|465.75|470.03|466.03|469.74|465.74|19
1610412480000|2021-01-12 00:48:00|469.84|465.84|468.24|464.24|469.97|465.97|468.22|464.22|17
1610412490000|2021-01-12 00:48:10|468.29|464.29|469.6|465.6|469.65|465.65|468.29|464.29|31
1610412500000|2021-01-12 00:48:20|469.64|465.64|469.13|465.13|469.81|465.81|468.95|464.95|23
1610412510000|2021-01-12 00:48:30|469.15|465.15|469.52|465.52|469.52|465.52|469.15|465.15|28
1610412520000|2021-01-12 00:48:40|469.56|465.56|469.5|465.5|469.56|465.56|469.32|465.32|26
1610412530000|2021-01-12 00:48:50|469.49|465.49|469.68|465.68|469.68|465.68|469.4|465.4|16
1610412540000|2021-01-12 00:49:00|469.69|465.69|469.23|465.23|469.69|465.69|469.2|465.2|23
1610412550000|2021-01-12 00:49:10|469.24|465.24|469.24|465.24|469.43|465.43|469.18|465.18|15
1610412560000|2021-01-12 00:49:20|469.26|465.26|469.25|465.25|469.34|465.34|469.25|465.25|13
1610412570000|2021-01-12 00:49:30|469.26|465.26|469.82|465.82|469.82|465.82|469.07|465.07|20
1610412580000|2021-01-12 00:49:40|469.94|465.94|471.45|467.45|471.45|467.45|469.73|465.73|24
1610412590000|2021-01-12 00:49:50|471.33|467.33|471.51|467.51|471.6|467.6|471.18|467.18|29
1610412600000|2021-01-12 00:50:00|471.52|467.52|471.99|467.99|472.27|468.27|471.44|467.44|25
1610412610000|2021-01-12 00:50:10|471.95|467.95|471.51|467.51|471.95|467.95|471.47|467.47|17
1610412620000|2021-01-12 00:50:20|471.45|467.45|471.34|467.34|471.45|467.45|470.91|466.91|27
1610412630000|2021-01-12 00:50:30|471.33|467.33|471.32|467.32|471.35|467.35|471.12|467.12|30
1610412640000|2021-01-12 00:50:40|471.36|467.36|471.35|467.35|471.54|467.54|471.35|467.35|16
1610412650000|2021-01-12 00:50:50|471.31|467.31|470.78|466.78|471.31|467.31|470.77|466.77|23
1610412660000|2021-01-12 00:51:00|470.8|466.8|471.08|467.08|471.17|467.17|470.56|466.56|29
1610412670000|2021-01-12 00:51:10|471.13|467.13|470.61|466.61|471.13|467.13|470.25|466.25|29
1610412680000|2021-01-12 00:51:20|470.6|466.6|470.52|466.52|470.63|466.63|470.47|466.47|22
1610412690000|2021-01-12 00:51:30|470.53|466.53|470.36|466.36|470.7|466.7|470.36|466.36|24
1610412700000|2021-01-12 00:51:40|470.4|466.4|470.16|466.16|470.48|466.48|470.11|466.11|27
1610412710000|2021-01-12 00:51:50|470.18|466.18|470.04|466.04|470.18|466.18|469.52|465.52|29
1610412720000|2021-01-12 00:52:00|470.02|466.02|469.56|465.56|470.02|466.02|469.45|465.45|36
1610412730000|2021-01-12 00:52:10|469.57|465.57|468.87|464.87|469.57|465.57|468.78|464.78|27
1610412740000|2021-01-12 00:52:20|468.7|464.7|469.02|465.02|469.04|465.04|468.68|464.68|18
1610412750000|2021-01-12 00:52:30|469.07|465.07|469.12|465.12|469.22|465.22|469.07|465.07|20
1610412760000|2021-01-12 00:52:40|469.14|465.14|469.77|465.77|469.77|465.77|469.14|465.14|21
1610412770000|2021-01-12 00:52:50|469.82|465.82|470.64|466.64|470.65|466.65|469.82|465.82|27
1610412780000|2021-01-12 00:53:00|470.62|466.62|469.78|465.78|470.62|466.62|469.78|465.78|26
1610412790000|2021-01-12 00:53:10|469.81|465.81|469.61|465.61|469.82|465.82|469.48|465.48|30
1610412800000|2021-01-12 00:53:20|469.62|465.62|469.93|465.93|470.11|466.11|469.62|465.62|22
1610412810000|2021-01-12 00:53:30|470|466|470.64|466.64|470.65|466.65|470|466|25
1610412820000|2021-01-12 00:53:40|470.61|466.61|470.49|466.49|470.68|466.68|470.26|466.26|20
1610412830000|2021-01-12 00:53:50|470.48|466.48|470.47|466.47|470.48|466.48|470.34|466.34|15
1610412840000|2021-01-12 00:54:00|470.51|466.51|470.81|466.81|470.82|466.82|470.47|466.47|26
1610412850000|2021-01-12 00:54:10|470.85|466.85|471.22|467.22|471.36|467.36|470.85|466.85|30
1610412860000|2021-01-12 00:54:20|471.36|467.36|471.96|467.96|471.98|467.98|471.22|467.22|17
1610412870000|2021-01-12 00:54:30|471.94|467.94|472.49|468.49|472.49|468.49|471.92|467.92|19
1610412880000|2021-01-12 00:54:40|472.5|468.5|472.76|468.76|472.76|468.76|472.45|468.45|14
1610412890000|2021-01-12 00:54:50|472.78|468.78|473|469|473|469|472.64|468.64|17
1610412900000|2021-01-12 00:55:00|473.01|469.01|474.64|470.64|474.64|470.64|472.89|468.89|11
1610412910000|2021-01-12 00:55:10|474.66|470.66|475.78|471.78|475.78|471.78|474.66|470.66|18
1610412920000|2021-01-12 00:55:20|475.7|471.7|475.61|471.61|475.7|471.7|475.49|471.49|12
1610412930000|2021-01-12 00:55:30|475.59|471.59|475.63|471.63|475.63|471.63|475.57|471.57|13
1610412940000|2021-01-12 00:55:40|475.6|471.6|475.93|471.93|475.99|471.99|475.6|471.6|24
1610412950000|2021-01-12 00:55:50|475.94|471.94|476.22|472.22|476.32|472.32|475.94|471.94|15
1610412960000|2021-01-12 00:56:00|476.24|472.24|476.39|472.39|476.74|472.74|476.23|472.23|16
1610412970000|2021-01-12 00:56:10|476.41|472.41|476.83|472.83|476.9|472.9|476.41|472.41|17
1610412980000|2021-01-12 00:56:20|476.79|472.79|476.03|472.03|476.81|472.81|476.03|472.03|14
1610412990000|2021-01-12 00:56:30|476.31|472.31|476.18|472.18|476.64|472.64|476.02|472.02|21
1610413000000|2021-01-12 00:56:40|476.17|472.17|476.08|472.08|476.5|472.5|475.86|471.86|17
1610413010000|2021-01-12 00:56:50|476.11|472.11|476.45|472.45|476.45|472.45|476.04|472.04|22
1610413020000|2021-01-12 00:57:00|476.51|472.51|476.65|472.65|476.71|472.71|476.33|472.33|23
1610413030000|2021-01-12 00:57:10|476.6|472.6|476.8|472.8|476.8|472.8|476.6|472.6|15
1610413040000|2021-01-12 00:57:20|476.81|472.81|477.06|473.06|477.13|473.13|476.71|472.71|24
1610413050000|2021-01-12 00:57:30|477.05|473.05|477.03|473.03|477.17|473.17|476.99|472.99|18
1610413060000|2021-01-12 00:57:40|476.98|472.98|476.21|472.21|477.04|473.04|476.21|472.21|26
1610413070000|2021-01-12 00:57:50|476.16|472.16|475.1|471.1|476.27|472.27|474.97|470.97|35
1610413080000|2021-01-12 00:58:00|475.15|471.15|475.24|471.24|475.7|471.7|475.01|471.01|31
1610413090000|2021-01-12 00:58:10|475.27|471.27|475.19|471.19|475.5|471.5|474.89|470.89|37
1610413100000|2021-01-12 00:58:20|475.41|471.41|475.01|471.01|475.41|471.41|474.98|470.98|34
1610413110000|2021-01-12 00:58:30|474.92|470.92|474.93|470.93|475.25|471.25|474.86|470.86|37
1610413120000|2021-01-12 00:58:40|474.9|470.9|474.2|470.2|474.92|470.92|473.71|469.71|27
1610413130000|2021-01-12 00:58:50|474.21|470.21|473.67|469.67|474.21|470.21|473.58|469.58|19
1610413140000|2021-01-12 00:59:00|473.68|469.68|473.72|469.72|473.9|469.9|473.61|469.61|31
1610413150000|2021-01-12 00:59:10|473.59|469.59|473.5|469.5|473.7|469.7|473.47|469.47|23
1610413160000|2021-01-12 00:59:20|473.49|469.49|474.09|470.09|474.09|470.09|473.49|469.49|26
1610413170000|2021-01-12 00:59:30|474.11|470.11|474.23|470.23|474.23|470.23|473.86|469.86|17
1610413180000|2021-01-12 00:59:40|474.22|470.22|473.76|469.76|474.23|470.23|473.76|469.76|14
1610413190000|2021-01-12 00:59:50|473.75|469.75|473.18|469.18|473.75|469.75|473.18|469.18|19
1610413200000|2021-01-12 01:00:00|473.26|469.26|474.4|470.4|474.4|470.4|473.2|469.2|32
1610413210000|2021-01-12 01:00:10|474.58|470.58|475.08|471.08|475.18|471.18|474.58|470.58|22
1610413220000|2021-01-12 01:00:20|475.09|471.09|476.02|472.02|476.03|472.03|475.09|471.09|22
1610413230000|2021-01-12 01:00:30|475.98|471.98|476.03|472.03|476.08|472.08|475.88|471.88|25
1610413240000|2021-01-12 01:00:40|476.02|472.02|476.46|472.46|476.46|472.46|475.96|471.96|21
1610413250000|2021-01-12 01:00:50|476.42|472.42|476.35|472.35|476.61|472.61|476.34|472.34|24
1610413260000|2021-01-12 01:01:00|476.37|472.37|477.34|473.34|477.38|473.38|476.37|472.37|30
1610413270000|2021-01-12 01:01:10|477.35|473.35|477.38|473.38|477.44|473.44|477.35|473.35|21
1610413280000|2021-01-12 01:01:20|477.43|473.43|477.25|473.25|477.43|473.43|477.24|473.24|19
1610413290000|2021-01-12 01:01:30|477.18|473.18|476.25|472.25|477.18|473.18|475.91|471.91|25
1610413300000|2021-01-12 01:01:40|476.3|472.3|476.47|472.47|476.58|472.58|475.99|471.99|31
1610413310000|2021-01-12 01:01:50|476.44|472.44|476.65|472.65|476.77|472.77|476.44|472.44|22
1610413320000|2021-01-12 01:02:00|476.63|472.63|476.73|472.73|476.77|472.77|476.63|472.63|15
1610413330000|2021-01-12 01:02:10|476.72|472.72|476.73|472.73|476.82|472.82|476.55|472.55|27
1610413340000|2021-01-12 01:02:20|476.74|472.74|476.74|472.74|476.77|472.77|476.7|472.7|14
1610413350000|2021-01-12 01:02:30|476.69|472.69|476.6|472.6|476.73|472.73|476.54|472.54|18
1610413360000|2021-01-12 01:02:40|476.58|472.58|476.21|472.21|476.63|472.63|476.21|472.21|18
1610413370000|2021-01-12 01:02:50|476.27|472.27|476.2|472.2|476.27|472.27|476.17|472.17|5
1610413380000|2021-01-12 01:03:00|476.14|472.14|475.58|471.58|476.14|472.14|475.56|471.56|17
1610413390000|2021-01-12 01:03:10|475.57|471.57|475.24|471.24|475.63|471.63|475.05|471.05|19
1610413400000|2021-01-12 01:03:20|475.14|471.14|475.71|471.71|475.71|471.71|475.14|471.14|20
1610413410000|2021-01-12 01:03:30|475.7|471.7|475.31|471.31|475.7|471.7|475.3|471.3|20
1610413420000|2021-01-12 01:03:40|475.3|471.3|475.15|471.15|475.33|471.33|475.15|471.15|10
1610413430000|2021-01-12 01:03:50|475.14|471.14|475.32|471.32|475.32|471.32|475.14|471.14|13
1610413440000|2021-01-12 01:04:00|475.29|471.29|475.14|471.14|475.31|471.31|475.14|471.14|12
1610413450000|2021-01-12 01:04:10|475.17|471.17|474.31|470.31|475.21|471.21|474.31|470.31|16
1610413460000|2021-01-12 01:04:20|474.27|470.27|474|470|474.3|470.3|474|470|19
1610413470000|2021-01-12 01:04:30|473.98|469.98|473.96|469.96|474.37|470.37|473.94|469.94|17
1610413480000|2021-01-12 01:04:40|473.95|469.95|473.45|469.45|473.95|469.95|473.43|469.43|22
1610413490000|2021-01-12 01:04:50|473.41|469.41|473.36|469.36|473.44|469.44|473.18|469.18|14
1610413500000|2021-01-12 01:05:00|473.37|469.37|473.65|469.65|473.71|469.71|473.37|469.37|29
1610413510000|2021-01-12 01:05:10|473.61|469.61|474.34|470.34|474.34|470.34|473.61|469.61|18
1610413520000|2021-01-12 01:05:20|474.3|470.3|474.56|470.56|474.56|470.56|474.16|470.16|15
1610413530000|2021-01-12 01:05:30|474.59|470.59|475.35|471.35|475.35|471.35|474.54|470.54|26
1610413540000|2021-01-12 01:05:40|475.39|471.39|475.52|471.52|475.54|471.54|475.38|471.38|18
1610413550000|2021-01-12 01:05:50|475.51|471.51|475.2|471.2|475.56|471.56|475.15|471.15|16
1610413560000|2021-01-12 01:06:00|475.17|471.17|475.4|471.4|475.43|471.43|475.13|471.13|19
1610413570000|2021-01-12 01:06:10|475.44|471.44|476.09|472.09|476.14|472.14|475.44|471.44|27
1610413580000|2021-01-12 01:06:20|476.08|472.08|476.2|472.2|476.33|472.33|475.96|471.96|25
1610413590000|2021-01-12 01:06:30|476.21|472.21|476.59|472.59|476.59|472.59|476.2|472.2|18
1610413600000|2021-01-12 01:06:40|476.6|472.6|477.03|473.03|477.19|473.19|476.6|472.6|18
1610413610000|2021-01-12 01:06:50|476.99|472.99|476.94|472.94|477.05|473.05|476.93|472.93|12
1610413620000|2021-01-12 01:07:00|476.93|472.93|477.04|473.04|477.04|473.04|476.91|472.91|15
1610413630000|2021-01-12 01:07:10|477.05|473.05|476.87|472.87|477.05|473.05|476.87|472.87|11
1610413640000|2021-01-12 01:07:20|476.89|472.89|476.45|472.45|476.9|472.9|476.4|472.4|19
1610413650000|2021-01-12 01:07:30|476.42|472.42|477.51|473.51|477.61|473.61|476.42|472.42|27
1610413660000|2021-01-12 01:07:40|477.53|473.53|478.04|474.04|478.04|474.04|477.51|473.51|24
1610413670000|2021-01-12 01:07:50|478.03|474.03|478.15|474.15|478.18|474.18|477.73|473.73|21
1610413680000|2021-01-12 01:08:00|478.22|474.22|478.26|474.26|478.32|474.32|477.92|473.92|27
1610413690000|2021-01-12 01:08:10|478.32|474.32|478.08|474.08|478.32|474.32|478.07|474.07|21
1610413700000|2021-01-12 01:08:20|478.07|474.07|478.08|474.08|478.22|474.22|478.06|474.06|13
1610413710000|2021-01-12 01:08:30|478.14|474.14|478.42|474.42|478.51|474.51|478.14|474.14|18
1610413720000|2021-01-12 01:08:40|478.45|474.45|478.75|474.75|478.83|474.83|478.42|474.42|23
1610413730000|2021-01-12 01:08:50|478.74|474.74|479.08|475.08|479.13|475.13|478.71|474.71|19
1610413740000|2021-01-12 01:09:00|479.09|475.09|479.13|475.13|479.71|475.71|479.09|475.09|21
1610413750000|2021-01-12 01:09:10|479.11|475.11|478.85|474.85|479.11|475.11|478.76|474.76|19
1610413760000|2021-01-12 01:09:20|478.82|474.82|479.08|475.08|479.08|475.08|478.82|474.82|20
1610413770000|2021-01-12 01:09:30|479.09|475.09|479.08|475.08|479.39|475.39|479.08|475.08|21
1610413780000|2021-01-12 01:09:40|479.07|475.07|478.86|474.86|479.07|475.07|478.86|474.86|15
1610413790000|2021-01-12 01:09:50|478.83|474.83|479.04|475.04|479.06|475.06|478.83|474.83|17
1610413800000|2021-01-12 01:10:00|479.05|475.05|479.15|475.15|479.16|475.16|479.05|475.05|9
1610413810000|2021-01-12 01:10:10|479.16|475.16|479.39|475.39|479.4|475.4|479.14|475.14|11
1610413820000|2021-01-12 01:10:20|479.37|475.37|479.6|475.6|479.6|475.6|479.36|475.36|9
1610413830000|2021-01-12 01:10:30|479.58|475.58|479.37|475.37|479.63|475.63|479.23|475.23|12
1610413840000|2021-01-12 01:10:40|479.17|475.17|479.15|475.15|479.3|475.3|478.93|474.93|25
1610413850000|2021-01-12 01:10:50|479.21|475.21|477.6|473.6|479.21|475.21|477.6|473.6|17
1610413860000|2021-01-12 01:11:00|477.62|473.62|477.49|473.49|477.89|473.89|477.45|473.45|33
1610413870000|2021-01-12 01:11:10|477.45|473.45|477.91|473.91|477.91|473.91|477.41|473.41|27
1610413880000|2021-01-12 01:11:20|477.94|473.94|479.2|475.2|479.2|475.2|477.9|473.9|29
1610413890000|2021-01-12 01:11:30|479.17|475.17|478.65|474.65|479.17|475.17|478.64|474.64|24
1610413900000|2021-01-12 01:11:40|478.69|474.69|478.78|474.78|478.82|474.82|478.59|474.59|12
1610413910000|2021-01-12 01:11:50|478.76|474.76|478.38|474.38|478.79|474.79|477.96|473.96|29
1610413920000|2021-01-12 01:12:00|478.34|474.34|478.43|474.43|478.48|474.48|478.34|474.34|15
1610413930000|2021-01-12 01:12:10|478.41|474.41|478.32|474.32|478.43|474.43|478.32|474.32|9
1610413940000|2021-01-12 01:12:20|478.3|474.3|478.42|474.42|478.53|474.53|478.27|474.27|20
1610413950000|2021-01-12 01:12:30|478.38|474.38|477.5|473.5|478.47|474.47|477.48|473.48|20
1610413960000|2021-01-12 01:12:40|477.52|473.52|478.5|474.5|478.51|474.51|477.52|473.52|24
1610413970000|2021-01-12 01:12:50|478.49|474.49|478.1|474.1|478.49|474.49|478.09|474.09|19
1610413980000|2021-01-12 01:13:00|478.08|474.08|477.96|473.96|478.15|474.15|477.76|473.76|24
1610413990000|2021-01-12 01:13:10|477.9|473.9|477.12|473.12|477.9|473.9|477.06|473.06|23
1610414000000|2021-01-12 01:13:20|476.88|472.88|476.99|472.99|477.63|473.63|476.77|472.77|23
1610414010000|2021-01-12 01:13:30|477|473|476.76|472.76|477.42|473.42|476.76|472.76|21
1610414020000|2021-01-12 01:13:40|476.75|472.75|476.8|472.8|476.95|472.95|476.74|472.74|13
1610414030000|2021-01-12 01:13:50|476.81|472.81|476.84|472.84|477.22|473.22|476.75|472.75|20
1610414040000|2021-01-12 01:14:00|476.82|472.82|476.78|472.78|476.82|472.82|476.74|472.74|5
1610414050000|2021-01-12 01:14:10|476.75|472.75|476.79|472.79|477.24|473.24|476.74|472.74|16
1610414060000|2021-01-12 01:14:20|476.77|472.77|476.79|472.79|476.8|472.8|476.77|472.77|10
1610414070000|2021-01-12 01:14:30|476.81|472.81|477.27|473.27|477.31|473.31|476.81|472.81|21
1610414080000|2021-01-12 01:14:40|477.26|473.26|477.07|473.07|477.26|473.26|477.06|473.06|14
1610414090000|2021-01-12 01:14:50|477.05|473.05|477.03|473.03|477.09|473.09|476.99|472.99|10
1610414100000|2021-01-12 01:15:00|477.04|473.04|476.95|472.95|477.04|473.04|476.95|472.95|9
1610414110000|2021-01-12 01:15:10|476.97|472.97|476.91|472.91|477.17|473.17|476.76|472.76|32
1610414120000|2021-01-12 01:15:20|476.92|472.92|476.98|472.98|476.98|472.98|476.9|472.9|4
1610414130000|2021-01-12 01:15:30|476.91|472.91|475.99|471.99|476.91|472.91|475.99|471.99|13
1610414140000|2021-01-12 01:15:40|476.44|472.44|475.99|471.99|476.49|472.49|475.99|471.99|11
1610414150000|2021-01-12 01:15:50|475.98|471.98|475.72|471.72|476.01|472.01|475.72|471.72|13
1610414160000|2021-01-12 01:16:00|475.65|471.65|476.04|472.04|476.04|472.04|475.63|471.63|22
1610414170000|2021-01-12 01:16:10|476.16|472.16|475.91|471.91|476.16|472.16|475.86|471.86|18
1610414180000|2021-01-12 01:16:20|475.96|471.96|476.09|472.09|476.09|472.09|475.78|471.78|13
1610414190000|2021-01-12 01:16:30|476.12|472.12|475.8|471.8|476.12|472.12|475.75|471.75|18
1610414200000|2021-01-12 01:16:40|475.86|471.86|476.08|472.08|476.08|472.08|475.78|471.78|12
1610414210000|2021-01-12 01:16:50|476.07|472.07|478.31|474.31|478.32|474.32|476.07|472.07|32
1610414220000|2021-01-12 01:17:00|478.32|474.32|478.53|474.53|478.57|474.57|478.25|474.25|25
1610414230000|2021-01-12 01:17:10|478.54|474.54|478.57|474.57|478.57|474.57|478.19|474.19|29
1610414240000|2021-01-12 01:17:20|478.48|474.48|479.7|475.7|479.73|475.73|478.4|474.4|31
1610414250000|2021-01-12 01:17:30|479.71|475.71|479.85|475.85|479.86|475.86|479.6|475.6|20
1610414260000|2021-01-12 01:17:40|479.88|475.88|480.49|476.49|480.52|476.52|479.84|475.84|25
1610414270000|2021-01-12 01:17:50|480.5|476.5|481.39|477.39|481.58|477.58|480.44|476.44|28
1610414280000|2021-01-12 01:18:00|481.4|477.4|481.16|477.16|481.41|477.41|481.13|477.13|25
1610414290000|2021-01-12 01:18:10|481.15|477.15|480.81|476.81|481.16|477.16|480.81|476.81|25
1610414300000|2021-01-12 01:18:20|480.89|476.89|480.66|476.66|481.02|477.02|480.66|476.66|16
1610414310000|2021-01-12 01:18:30|480.51|476.51|480.37|476.37|480.81|476.81|480.22|476.22|26
1610414320000|2021-01-12 01:18:40|480.56|476.56|480.4|476.4|480.56|476.56|480.32|476.32|19
1610414330000|2021-01-12 01:18:50|480.42|476.42|480.32|476.32|480.49|476.49|480.15|476.15|21
1610414340000|2021-01-12 01:19:00|480.31|476.31|480.42|476.42|480.42|476.42|480.22|476.22|16
1610414350000|2021-01-12 01:19:10|480.48|476.48|480.42|476.42|480.75|476.75|480.42|476.42|22
1610414360000|2021-01-12 01:19:20|480.41|476.41|480.17|476.17|480.59|476.59|480.11|476.11|25
1610414370000|2021-01-12 01:19:30|480.14|476.14|480.57|476.57|480.57|476.57|480.14|476.14|26
1610414380000|2021-01-12 01:19:40|480.59|476.59|480.24|476.24|480.61|476.61|480.24|476.24|20
1610414390000|2021-01-12 01:19:50|480.15|476.15|480.02|476.02|480.64|476.64|479.99|475.99|26
1610414400000|2021-01-12 01:20:00|480.05|476.05|479.2|475.2|480.09|476.09|479.15|475.15|17
1610414410000|2021-01-12 01:20:10|479.17|475.17|479.47|475.47|479.71|475.71|479.14|475.14|20
1610414420000|2021-01-12 01:20:20|479.31|475.31|478.98|474.98|479.53|475.53|478.43|474.43|26
1610414430000|2021-01-12 01:20:30|478.99|474.99|478.51|474.51|479|475|478.38|474.38|28
1610414440000|2021-01-12 01:20:40|478.52|474.52|478.42|474.42|478.8|474.8|478.37|474.37|32
1610414450000|2021-01-12 01:20:50|478.53|474.53|477.96|473.96|478.97|474.97|477.94|473.94|34
1610414460000|2021-01-12 01:21:00|478|474|478.37|474.37|478.53|474.53|477.96|473.96|21
1610414470000|2021-01-12 01:21:10|478.36|474.36|478.22|474.22|478.37|474.37|478.19|474.19|11
1610414480000|2021-01-12 01:21:20|478.21|474.21|478.07|474.07|478.21|474.21|478.01|474.01|17
1610414490000|2021-01-12 01:21:30|478.08|474.08|478.02|474.02|478.08|474.08|478.01|474.01|15
1610414500000|2021-01-12 01:21:40|478|474|478.02|474.02|478.07|474.07|477.99|473.99|11
1610414510000|2021-01-12 01:21:50|478.03|474.03|477.57|473.57|478.07|474.07|477.56|473.56|11
1610414520000|2021-01-12 01:22:00|477.56|473.56|476.87|472.87|477.59|473.59|476.87|472.87|32
1610414530000|2021-01-12 01:22:10|476.85|472.85|477.13|473.13|477.15|473.15|476.73|472.73|28
1610414540000|2021-01-12 01:22:20|477.12|473.12|476.19|472.19|477.12|473.12|476.19|472.19|21
1610414550000|2021-01-12 01:22:30|476.16|472.16|476.44|472.44|476.48|472.48|476.15|472.15|20
1610414560000|2021-01-12 01:22:40|476.39|472.39|476.03|472.03|476.41|472.41|475.97|471.97|15
1610414570000|2021-01-12 01:22:50|476.01|472.01|475.93|471.93|476.01|472.01|475.56|471.56|24
1610414580000|2021-01-12 01:23:00|475.91|471.91|475.12|471.12|476|472|475.12|471.12|16
1610414590000|2021-01-12 01:23:10|475.14|471.14|475.71|471.71|475.83|471.83|475.12|471.12|29
1610414600000|2021-01-12 01:23:20|475.72|471.72|475.68|471.68|475.76|471.76|475.66|471.66|15
1610414610000|2021-01-12 01:23:30|475.72|471.72|475.45|471.45|475.8|471.8|475.43|471.43|22
1610414620000|2021-01-12 01:23:40|475.47|471.47|475.49|471.49|475.52|471.52|475.45|471.45|17
1610414630000|2021-01-12 01:23:50|475.51|471.51|475.58|471.58|475.63|471.63|475.48|471.48|14
1610414640000|2021-01-12 01:24:00|475.56|471.56|476.09|472.09|476.19|472.19|475.56|471.56|21
1610414650000|2021-01-12 01:24:10|475.98|471.98|475.7|471.7|475.98|471.98|475.63|471.63|13
1610414660000|2021-01-12 01:24:20|475.71|471.71|476.02|472.02|476.36|472.36|475.71|471.71|26
1610414670000|2021-01-12 01:24:30|476.04|472.04|475.93|471.93|476.04|472.04|475.93|471.93|7
1610414680000|2021-01-12 01:24:40|475.92|471.92|475.77|471.77|475.98|471.98|475.76|471.76|22
1610414690000|2021-01-12 01:24:50|475.78|471.78|475.66|471.66|475.78|471.78|475.59|471.59|17
1610414700000|2021-01-12 01:25:00|475.58|471.58|475.41|471.41|475.58|471.58|475.41|471.41|11
1610414710000|2021-01-12 01:25:10|475.42|471.42|475.93|471.93|475.93|471.93|475.42|471.42|21
1610414720000|2021-01-12 01:25:20|475.92|471.92|476.86|472.86|476.86|472.86|475.92|471.92|27
1610414730000|2021-01-12 01:25:30|477.1|473.1|476.62|472.62|477.3|473.3|476.62|472.62|27
1610414740000|2021-01-12 01:25:40|476.69|472.69|476.66|472.66|476.69|472.69|475.91|471.91|34
1610414750000|2021-01-12 01:25:50|476.65|472.65|476.54|472.54|476.8|472.8|476.53|472.53|27
1610414760000|2021-01-12 01:26:00|476.33|472.33|477.07|473.07|477.2|473.2|476.21|472.21|30
1610414770000|2021-01-12 01:26:10|477.12|473.12|477.23|473.23|477.24|473.24|477.06|473.06|20
1610414780000|2021-01-12 01:26:20|477.24|473.24|476.8|472.8|477.24|473.24|476.8|472.8|25
1610414790000|2021-01-12 01:26:30|476.76|472.76|476.35|472.35|476.84|472.84|476.35|472.35|22
1610414800000|2021-01-12 01:26:40|476.09|472.09|476.46|472.46|476.68|472.68|476.03|472.03|21
1610414810000|2021-01-12 01:26:50|476.45|472.45|475.71|471.71|476.45|472.45|475.71|471.71|21
1610414820000|2021-01-12 01:27:00|475.7|471.7|475.63|471.63|475.7|471.7|475.6|471.6|11
1610414830000|2021-01-12 01:27:10|475.64|471.64|475.09|471.09|475.67|471.67|475.09|471.09|29
1610414840000|2021-01-12 01:27:20|475.05|471.05|474.79|470.79|475.24|471.24|474.77|470.77|17
1610414850000|2021-01-12 01:27:30|474.77|470.77|474.75|470.75|475.22|471.22|474.69|470.69|25
1610414860000|2021-01-12 01:27:40|474.66|470.66|473.59|469.59|474.66|470.66|473.41|469.41|28
1610414870000|2021-01-12 01:27:50|473.58|469.58|473.39|469.39|473.78|469.78|473.39|469.39|26
1610414880000|2021-01-12 01:28:00|473.38|469.38|473.83|469.83|474.05|470.05|473.38|469.38|29
1610414890000|2021-01-12 01:28:10|473.9|469.9|473.75|469.75|473.98|469.98|473.56|469.56|26
1610414900000|2021-01-12 01:28:20|473.72|469.72|473.25|469.25|473.79|469.79|473.21|469.21|29
1610414910000|2021-01-12 01:28:30|473.16|469.16|473.07|469.07|473.16|469.16|472.97|468.97|20
1610414920000|2021-01-12 01:28:40|473.06|469.06|473.25|469.25|473.28|469.28|473.05|469.05|20
1610414930000|2021-01-12 01:28:50|473.13|469.13|473.55|469.55|473.55|469.55|473.05|469.05|26
1610414940000|2021-01-12 01:29:00|473.4|469.4|473.63|469.63|473.66|469.66|473.26|469.26|22
1610414950000|2021-01-12 01:29:10|473.62|469.62|474.83|470.83|475.05|471.05|473.62|469.62|35
1610414960000|2021-01-12 01:29:20|474.8|470.8|474.7|470.7|475.04|471.04|474.51|470.51|31
1610414970000|2021-01-12 01:29:30|474.76|470.76|474.08|470.08|474.76|470.76|473.89|469.89|30
1610414980000|2021-01-12 01:29:40|474.09|470.09|474.18|470.18|474.19|470.19|473.95|469.95|19
1610414990000|2021-01-12 01:29:50|474.13|470.13|473.74|469.74|474.16|470.16|473.67|469.67|26
1610415000000|2021-01-12 01:30:00|473.72|469.72|473.99|469.99|474.38|470.38|473.66|469.66|30
1610415010000|2021-01-12 01:30:10|473.93|469.93|473.82|469.82|474.01|470.01|473.75|469.75|33
1610415020000|2021-01-12 01:30:20|473.87|469.87|473.72|469.72|473.87|469.87|473.72|469.72|27
1610415030000|2021-01-12 01:30:30|473.73|469.73|473.71|469.71|473.8|469.8|473.54|469.54|15
1610415040000|2021-01-12 01:30:40|473.7|469.7|473.08|469.08|473.7|469.7|473.08|469.08|16
1610415050000|2021-01-12 01:30:50|473.09|469.09|472.54|468.54|473.09|469.09|472.54|468.54|22
1610415060000|2021-01-12 01:31:00|472.52|468.52|471.47|467.47|472.52|468.52|471.41|467.41|33
1610415070000|2021-01-12 01:31:10|471.51|467.51|471.56|467.56|471.61|467.61|471.44|467.44|30
1610415080000|2021-01-12 01:31:20|471.57|467.57|471.84|467.84|471.85|467.85|471.56|467.56|32
1610415090000|2021-01-12 01:31:30|471.93|467.93|472.33|468.33|472.66|468.66|471.82|467.82|26
1610415100000|2021-01-12 01:31:40|472.35|468.35|472.11|468.11|472.48|468.48|472.09|468.09|31
1610415110000|2021-01-12 01:31:50|472.1|468.1|472.36|468.36|472.4|468.4|472|468|22
1610415120000|2021-01-12 01:32:00|472.52|468.52|472.68|468.68|472.73|468.73|472.52|468.52|17
1610415130000|2021-01-12 01:32:10|472.52|468.52|471.7|467.7|472.56|468.56|471.7|467.7|33
1610415140000|2021-01-12 01:32:20|471.68|467.68|471.49|467.49|471.87|467.87|471.48|467.48|28
1610415150000|2021-01-12 01:32:30|471.51|467.51|471.57|467.57|471.66|467.66|471.3|467.3|30
1610415160000|2021-01-12 01:32:40|471.55|467.55|472.25|468.25|472.35|468.35|471.55|467.55|20
1610415170000|2021-01-12 01:32:50|472.26|468.26|471.15|467.15|472.26|468.26|470.99|466.99|34
1610415180000|2021-01-12 01:33:00|471.14|467.14|471.23|467.23|471.39|467.39|470.93|466.93|37
1610415190000|2021-01-12 01:33:10|471.25|467.25|471.28|467.28|471.41|467.41|471.15|467.15|36
1610415200000|2021-01-12 01:33:20|471.3|467.3|471.33|467.33|471.34|467.34|471.13|467.13|27
1610415210000|2021-01-12 01:33:30|471.32|467.32|471.22|467.22|471.32|467.32|471.08|467.08|22
1610415220000|2021-01-12 01:33:40|471.23|467.23|471.42|467.42|471.45|467.45|471.07|467.07|29
1610415230000|2021-01-12 01:33:50|471.36|467.36|471.16|467.16|471.39|467.39|470.85|466.85|30
1610415240000|2021-01-12 01:34:00|471.18|467.18|471.09|467.09|471.24|467.24|471.09|467.09|18
1610415250000|2021-01-12 01:34:10|471.01|467.01|470.98|466.98|471.08|467.08|470.8|466.8|23
1610415260000|2021-01-12 01:34:20|470.99|466.99|470.85|466.85|471.13|467.13|470.82|466.82|33
1610415270000|2021-01-12 01:34:30|470.77|466.77|471.05|467.05|471.22|467.22|470.69|466.69|26
1610415280000|2021-01-12 01:34:40|471.03|467.03|470.65|466.65|471.08|467.08|470.62|466.62|26
1610415290000|2021-01-12 01:34:50|470.71|466.71|469.68|465.68|470.71|466.71|469.58|465.58|27
1610415300000|2021-01-12 01:35:00|469.71|465.71|470.52|466.52|470.67|466.67|469.71|465.71|34
1610415310000|2021-01-12 01:35:10|470.53|466.53|470.72|466.72|470.72|466.72|470.36|466.36|28
1610415320000|2021-01-12 01:35:20|470.7|466.7|470.81|466.81|470.88|466.88|470.7|466.7|25
1610415330000|2021-01-12 01:35:30|470.83|466.83|470.75|466.75|470.85|466.85|470.68|466.68|21
1610415340000|2021-01-12 01:35:40|470.77|466.77|470.91|466.91|471.1|467.1|470.77|466.77|16
1610415350000|2021-01-12 01:35:50|470.98|466.98|470.99|466.99|471.13|467.13|470.91|466.91|22
1610415360000|2021-01-12 01:36:00|471.12|467.12|472.13|468.13|472.13|468.13|471.01|467.01|16
1610415370000|2021-01-12 01:36:10|472.12|468.12|470.79|466.79|472.12|468.12|470.77|466.77|36
1610415380000|2021-01-12 01:36:20|470.8|466.8|470.78|466.78|471.08|467.08|470.75|466.75|24
1610415390000|2021-01-12 01:36:30|470.63|466.63|470.25|466.25|470.63|466.63|470.23|466.23|25
1610415400000|2021-01-12 01:36:40|470.24|466.24|470.4|466.4|470.4|466.4|469.9|465.9|34
1610415410000|2021-01-12 01:36:50|470.5|466.5|470.46|466.46|470.59|466.59|470.05|466.05|32
1610415420000|2021-01-12 01:37:00|470.49|466.49|470.09|466.09|470.71|466.71|470.09|466.09|26
1610415430000|2021-01-12 01:37:10|470.04|466.04|470.12|466.12|470.27|466.27|470|466|25
1610415440000|2021-01-12 01:37:20|470.11|466.11|469.38|465.38|470.11|466.11|469.17|465.17|31
1610415450000|2021-01-12 01:37:30|469.36|465.36|470.25|466.25|470.3|466.3|469.35|465.35|24
1610415460000|2021-01-12 01:37:40|470.15|466.15|469.82|465.82|470.21|466.21|469.46|465.46|31
1610415470000|2021-01-12 01:37:50|469.85|465.85|469.17|465.17|469.86|465.86|469.05|465.05|32
1610415480000|2021-01-12 01:38:00|469.2|465.2|469.4|465.4|469.4|465.4|468.72|464.72|30
1610415490000|2021-01-12 01:38:10|469.48|465.48|469.24|465.24|469.71|465.71|469.18|465.18|31
1610415500000|2021-01-12 01:38:20|469.22|465.22|468.85|464.85|469.27|465.27|468.85|464.85|19
1610415510000|2021-01-12 01:38:30|468.88|464.88|469.31|465.31|469.32|465.32|468.88|464.88|25
1610415520000|2021-01-12 01:38:40|469.32|465.32|468.74|464.74|469.39|465.39|468.6|464.6|26
1610415530000|2021-01-12 01:38:50|468.68|464.68|468.61|464.61|468.8|464.8|468.41|464.41|26
1610415540000|2021-01-12 01:39:00|468.64|464.64|468.84|464.84|468.84|464.84|468.53|464.53|28
1610415550000|2021-01-12 01:39:10|468.76|464.76|468.26|464.26|468.82|464.82|467.95|463.95|29
1610415560000|2021-01-12 01:39:20|468.17|464.17|468.54|464.54|468.54|464.54|468.16|464.16|17
1610415570000|2021-01-12 01:39:30|468.58|464.58|468.71|464.71|468.71|464.71|468.58|464.58|13
1610415580000|2021-01-12 01:39:40|468.68|464.68|468.5|464.5|468.71|464.71|468.42|464.42|17
1610415590000|2021-01-12 01:39:50|468.52|464.52|467.65|463.65|468.52|464.52|467.65|463.65|23
1610415600000|2021-01-12 01:40:00|467.63|463.63|467.7|463.7|467.83|463.83|467.61|463.61|34
1610415610000|2021-01-12 01:40:10|467.78|463.78|467.45|463.45|467.92|463.92|467.41|463.41|31
1610415620000|2021-01-12 01:40:20|467.44|463.44|466.92|462.92|467.47|463.47|466.91|462.91|29
1610415630000|2021-01-12 01:40:30|466.75|462.75|466.26|462.26|466.8|462.8|466|462|36
1610415640000|2021-01-12 01:40:40|466.22|462.22|467.05|463.05|467.18|463.18|466.19|462.19|32
1610415650000|2021-01-12 01:40:50|467.04|463.04|467.05|463.05|467.09|463.09|466.99|462.99|18
1610415660000|2021-01-12 01:41:00|467.09|463.09|466.84|462.84|467.18|463.18|466.82|462.82|21
1610415670000|2021-01-12 01:41:10|466.78|462.78|465.62|461.62|466.78|462.78|465.62|461.62|36
1610415680000|2021-01-12 01:41:20|465.58|461.58|465.74|461.74|466.13|462.13|465.54|461.54|36
1610415690000|2021-01-12 01:41:30|465.76|461.76|466.38|462.38|466.45|462.45|465.76|461.76|28
1610415700000|2021-01-12 01:41:40|466.34|462.34|465.92|461.92|466.49|462.49|465.7|461.7|32
1610415710000|2021-01-12 01:41:50|465.8|461.8|465.2|461.2|465.96|461.96|465.1|461.1|30
1610415720000|2021-01-12 01:42:00|465.19|461.19|465.57|461.57|465.67|461.67|465.19|461.19|34
1610415730000|2021-01-12 01:42:10|465.58|461.58|465.46|461.46|465.62|461.62|465.24|461.24|35
1610415740000|2021-01-12 01:42:20|465.44|461.44|465.58|461.58|465.58|461.58|465.24|461.24|26
1610415750000|2021-01-12 01:42:30|465.44|461.44|466.38|462.38|466.79|462.79|465.44|461.44|33
1610415760000|2021-01-12 01:42:40|466.27|462.27|466.56|462.56|466.63|462.63|466.19|462.19|23
1610415770000|2021-01-12 01:42:50|466.51|462.51|466.39|462.39|466.59|462.59|466.34|462.34|23
1610415780000|2021-01-12 01:43:00|466.41|462.41|466.55|462.55|466.55|462.55|466.29|462.29|23
1610415790000|2021-01-12 01:43:10|466.67|462.67|466.93|462.93|467.2|463.2|466.62|462.62|27
1610415800000|2021-01-12 01:43:20|466.92|462.92|467.24|463.24|467.48|463.48|466.92|462.92|20
1610415810000|2021-01-12 01:43:30|467.23|463.23|467.29|463.29|467.37|463.37|466.99|462.99|30
1610415820000|2021-01-12 01:43:40|467.24|463.24|467.28|463.28|467.31|463.31|467.12|463.12|20
1610415830000|2021-01-12 01:43:50|467.33|463.33|467.4|463.4|467.48|463.48|467.33|463.33|25
1610415840000|2021-01-12 01:44:00|467.39|463.39|467.44|463.44|467.65|463.65|467.39|463.39|24
1610415850000|2021-01-12 01:44:10|467.45|463.45|466.72|462.72|467.49|463.49|466.72|462.72|30
1610415860000|2021-01-12 01:44:20|466.81|462.81|466.73|462.73|466.85|462.85|466.64|462.64|20
1610415870000|2021-01-12 01:44:30|466.75|462.75|467.49|463.49|467.49|463.49|466.75|462.75|24
1610415880000|2021-01-12 01:44:40|467.46|463.46|467.44|463.44|467.48|463.48|467.35|463.35|25
1610415890000|2021-01-12 01:44:50|467.47|463.47|467.71|463.71|467.78|463.78|467.47|463.47|20
1610415900000|2021-01-12 01:45:00|467.7|463.7|467.69|463.69|467.75|463.75|467.68|463.68|19
1610415910000|2021-01-12 01:45:10|467.68|463.68|467.38|463.38|467.68|463.68|467.36|463.36|18
1610415920000|2021-01-12 01:45:20|467.33|463.33|466.95|462.95|467.34|463.34|466.95|462.95|33
1610415930000|2021-01-12 01:45:30|466.85|462.85|466.37|462.37|466.98|462.98|465.9|461.9|31
1610415940000|2021-01-12 01:45:40|466.35|462.35|466.57|462.57|466.57|462.57|465.34|461.34|35
1610415950000|2021-01-12 01:45:50|466.58|462.58|465.36|461.36|466.58|462.58|465.34|461.34|26
1610415960000|2021-01-12 01:46:00|465.31|461.31|464.87|460.87|465.38|461.38|464.87|460.87|29
1610415970000|2021-01-12 01:46:10|464.8|460.8|463.88|459.88|464.8|460.8|463.88|459.88|26
1610415980000|2021-01-12 01:46:20|463.92|459.92|464.18|460.18|464.56|460.56|463.91|459.91|27
1610415990000|2021-01-12 01:46:30|464.21|460.21|465.35|461.35|465.36|461.36|464.21|460.21|37
1610416000000|2021-01-12 01:46:40|465.32|461.32|465.26|461.26|465.45|461.45|465.13|461.13|28
1610416010000|2021-01-12 01:46:50|465.28|461.28|465.95|461.95|465.95|461.95|465.11|461.11|22
1610416020000|2021-01-12 01:47:00|465.9|461.9|465.68|461.68|465.9|461.9|465.67|461.67|12
1610416030000|2021-01-12 01:47:10|465.62|461.62|465.76|461.76|466.26|462.26|465.62|461.62|31
1610416040000|2021-01-12 01:47:20|465.53|461.53|464.43|460.43|465.72|461.72|464.27|460.27|35
1610416050000|2021-01-12 01:47:30|464.47|460.47|464.16|460.16|465.08|461.08|464.13|460.13|34
1610416060000|2021-01-12 01:47:40|464.2|460.2|464.3|460.3|464.52|460.52|464.16|460.16|34
1610416070000|2021-01-12 01:47:50|464.43|460.43|464.38|460.38|465.07|461.07|464.3|460.3|36
1610416080000|2021-01-12 01:48:00|464.42|460.42|464.74|460.74|464.88|460.88|464.4|460.4|28
1610416090000|2021-01-12 01:48:10|464.71|460.71|464.51|460.51|464.75|460.75|464.23|460.23|23
1610416100000|2021-01-12 01:48:20|464.57|460.57|463.76|459.76|464.64|460.64|463.68|459.68|34
1610416110000|2021-01-12 01:48:30|463.77|459.77|463.62|459.62|463.77|459.77|463.55|459.55|23
1610416120000|2021-01-12 01:48:40|463.55|459.55|463.04|459.04|463.58|459.58|463.04|459.04|26
1610416130000|2021-01-12 01:48:50|462.98|458.98|463.13|459.13|463.25|459.25|462.98|458.98|28
1610416140000|2021-01-12 01:49:00|463.14|459.14|463.24|459.24|463.35|459.35|463.12|459.12|27
1610416150000|2021-01-12 01:49:10|463.26|459.26|463.5|459.5|463.69|459.69|463.26|459.26|27
1610416160000|2021-01-12 01:49:20|463.45|459.45|463.48|459.48|463.71|459.71|463.45|459.45|21
1610416170000|2021-01-12 01:49:30|463.49|459.49|463.29|459.29|463.66|459.66|463.29|459.29|28
1610416180000|2021-01-12 01:49:40|463.04|459.04|463.34|459.34|463.36|459.36|462.65|458.65|31
1610416190000|2021-01-12 01:49:50|463.35|459.35|463.47|459.47|463.66|459.66|463.32|459.32|26
1610416200000|2021-01-12 01:50:00|463.5|459.5|463.84|459.84|463.84|459.84|463.39|459.39|34
1610416210000|2021-01-12 01:50:10|463.86|459.86|464.7|460.7|464.97|460.97|463.86|459.86|32
1610416220000|2021-01-12 01:50:20|464.67|460.67|464.63|460.63|464.78|460.78|464.58|460.58|28
1610416230000|2021-01-12 01:50:30|464.64|460.64|464.75|460.75|464.78|460.78|464.6|460.6|16
1610416240000|2021-01-12 01:50:40|464.86|460.86|463.41|459.41|465.1|461.1|463.41|459.41|38
1610416250000|2021-01-12 01:50:50|463.4|459.4|463.19|459.19|463.51|459.51|463.12|459.12|35
1610416260000|2021-01-12 01:51:00|463.09|459.09|465.16|461.16|465.23|461.23|463.09|459.09|37
1610416270000|2021-01-12 01:51:10|465.29|461.29|465.47|461.47|465.68|461.68|465.16|461.16|36
1610416280000|2021-01-12 01:51:20|465.48|461.48|465.51|461.51|465.83|461.83|465.44|461.44|33
1610416290000|2021-01-12 01:51:30|465.48|461.48|464.99|460.99|465.69|461.69|464.98|460.98|29
1610416300000|2021-01-12 01:51:40|464.92|460.92|464.88|460.88|465.24|461.24|464.7|460.7|29
1610416310000|2021-01-12 01:51:50|464.86|460.86|465.4|461.4|465.4|461.4|464.84|460.84|32
1610416320000|2021-01-12 01:52:00|465.41|461.41|465.18|461.18|465.72|461.72|465.14|461.14|33
1610416330000|2021-01-12 01:52:10|465.17|461.17|464.94|460.94|465.17|461.17|464.81|460.81|30
1610416340000|2021-01-12 01:52:20|464.95|460.95|464.3|460.3|464.95|460.95|464.2|460.2|26
1610416350000|2021-01-12 01:52:30|464.03|460.03|463.52|459.52|464.03|460.03|463.33|459.33|30
1610416360000|2021-01-12 01:52:40|463.54|459.54|463.2|459.2|463.71|459.71|463.2|459.2|36
1610416370000|2021-01-12 01:52:50|463.19|459.19|463.31|459.31|463.32|459.32|463.14|459.14|28
1610416380000|2021-01-12 01:53:00|463.33|459.33|464.36|460.36|464.37|460.37|463.33|459.33|32
1610416390000|2021-01-12 01:53:10|464.31|460.31|463.5|459.5|464.42|460.42|463.5|459.5|33
1610416400000|2021-01-12 01:53:20|463.47|459.47|463.1|459.1|463.5|459.5|463.04|459.04|27
1610416410000|2021-01-12 01:53:30|463.03|459.03|462.79|458.79|463.26|459.26|462.73|458.73|35
1610416420000|2021-01-12 01:53:40|462.78|458.78|462.7|458.7|462.87|458.87|462.68|458.68|31
1610416430000|2021-01-12 01:53:50|462.71|458.71|462.67|458.67|463.06|459.06|462.66|458.66|30
1610416440000|2021-01-12 01:54:00|462.71|458.71|463.88|459.88|463.94|459.94|462.7|458.7|37
1610416450000|2021-01-12 01:54:10|463.89|459.89|463.53|459.53|463.92|459.92|463.46|459.46|34
1610416460000|2021-01-12 01:54:20|463.51|459.51|463.64|459.64|463.72|459.72|463.39|459.39|34
1610416470000|2021-01-12 01:54:30|463.71|459.71|464.12|460.12|464.27|460.27|463.71|459.71|29
1610416480000|2021-01-12 01:54:40|464.11|460.11|464.67|460.67|464.67|460.67|464.03|460.03|32
1610416490000|2021-01-12 01:54:50|464.63|460.63|465.31|461.31|465.31|461.31|464.32|460.32|34
1610416500000|2021-01-12 01:55:00|465.32|461.32|465.14|461.14|465.35|461.35|465.14|461.14|22
1610416510000|2021-01-12 01:55:10|465.15|461.15|465.32|461.32|465.33|461.33|465|461|23
1610416520000|2021-01-12 01:55:20|465.33|461.33|465.43|461.43|465.63|461.63|465.31|461.31|24
1610416530000|2021-01-12 01:55:30|465.46|461.46|465.1|461.1|465.61|461.61|465.1|461.1|25
1610416540000|2021-01-12 01:55:40|465.12|461.12|463.64|459.64|465.12|461.12|463.61|459.61|31
1610416550000|2021-01-12 01:55:50|463.63|459.63|463.57|459.57|463.7|459.7|463.39|459.39|31
1610416560000|2021-01-12 01:56:00|463.56|459.56|462.99|458.99|463.64|459.64|462.99|458.99|31
1610416570000|2021-01-12 01:56:10|463.01|459.01|462.65|458.65|463.07|459.07|462.46|458.46|31
1610416580000|2021-01-12 01:56:20|462.64|458.64|463.82|459.82|463.82|459.82|462.61|458.61|33
1610416590000|2021-01-12 01:56:30|463.79|459.79|464.93|460.93|465.14|461.14|463.79|459.79|38
1610416600000|2021-01-12 01:56:40|464.89|460.89|464.79|460.79|464.89|460.89|464.7|460.7|34
1610416610000|2021-01-12 01:56:50|464.72|460.72|464.5|460.5|464.83|460.83|464.46|460.46|34
1610416620000|2021-01-12 01:57:00|464.54|460.54|464.78|460.78|464.81|460.81|464.54|460.54|29
1610416630000|2021-01-12 01:57:10|464.81|460.81|464.41|460.41|464.99|460.99|464.41|460.41|32
1610416640000|2021-01-12 01:57:20|464.36|460.36|464.21|460.21|464.62|460.62|464.21|460.21|33
1610416650000|2021-01-12 01:57:30|463.89|459.89|463.59|459.59|463.94|459.94|463.56|459.56|26
1610416660000|2021-01-12 01:57:40|463.67|459.67|463.83|459.83|463.92|459.92|463.56|459.56|30
1610416670000|2021-01-12 01:57:50|463.84|459.84|464.84|460.84|464.88|460.88|463.84|459.84|32
1610416680000|2021-01-12 01:58:00|464.83|460.83|464.79|460.79|464.91|460.91|464.78|460.78|33
1610416690000|2021-01-12 01:58:10|464.97|460.97|465.3|461.3|465.39|461.39|464.97|460.97|25
1610416700000|2021-01-12 01:58:20|465.35|461.35|465.22|461.22|465.35|461.35|465.17|461.17|32
1610416710000|2021-01-12 01:58:30|465.21|461.21|465.37|461.37|465.42|461.42|465.12|461.12|32
1610416720000|2021-01-12 01:58:40|465.38|461.38|465.23|461.23|465.42|461.42|465.16|461.16|30
1610416730000|2021-01-12 01:58:50|465.39|461.39|465.38|461.38|465.42|461.42|465.29|461.29|22
1610416740000|2021-01-12 01:59:00|465.34|461.34|465.48|461.48|465.48|461.48|465.26|461.26|20
1610416750000|2021-01-12 01:59:10|465.53|461.53|465.69|461.69|465.7|461.7|465.4|461.4|28
1610416760000|2021-01-12 01:59:20|465.68|461.68|465.13|461.13|465.73|461.73|464.97|460.97|30
1610416770000|2021-01-12 01:59:30|465.02|461.02|464.93|460.93|465.02|461.02|464.91|460.91|31
1610416780000|2021-01-12 01:59:40|464.86|460.86|464.45|460.45|465|461|464.44|460.44|35
1610416790000|2021-01-12 01:59:50|464.52|460.52|465.14|461.14|465.14|461.14|464.49|460.49|33
1610416800000|2021-01-12 02:00:00|465.3|461.3|465.76|461.76|465.78|461.78|465.28|461.28|25
1610416810000|2021-01-12 02:00:10|465.78|461.78|465.92|461.92|465.95|461.95|465.73|461.73|32
1610416820000|2021-01-12 02:00:20|466.03|462.03|465.78|461.78|466.05|462.05|465.78|461.78|29
1610416830000|2021-01-12 02:00:30|465.81|461.81|465.73|461.73|465.85|461.85|465.61|461.61|27
1610416840000|2021-01-12 02:00:40|465.62|461.62|464.85|460.85|465.64|461.64|464.85|460.85|32
1610416850000|2021-01-12 02:00:50|464.86|460.86|465.35|461.35|465.36|461.36|464.84|460.84|32
1610416860000|2021-01-12 02:01:00|465.33|461.33|464.92|460.92|465.36|461.36|464.92|460.92|24
1610416870000|2021-01-12 02:01:10|464.94|460.94|464.66|460.66|464.94|460.94|464.45|460.45|33
1610416880000|2021-01-12 02:01:20|464.69|460.69|464.61|460.61|464.74|460.74|464.43|460.43|29
1610416890000|2021-01-12 02:01:30|464.76|460.76|464.55|460.55|464.83|460.83|464.49|460.49|26
1610416900000|2021-01-12 02:01:40|464.56|460.56|464.41|460.41|464.56|460.56|464.37|460.37|29
1610416910000|2021-01-12 02:01:50|464.4|460.4|464.49|460.49|464.64|460.64|464.23|460.23|26
1610416920000|2021-01-12 02:02:00|464.51|460.51|465.25|461.25|465.25|461.25|464.41|460.41|25
1610416930000|2021-01-12 02:02:10|465.28|461.28|464.96|460.96|465.28|461.28|464.96|460.96|25
1610416940000|2021-01-12 02:02:20|464.98|460.98|465.17|461.17|465.31|461.31|464.98|460.98|22
1610416950000|2021-01-12 02:02:30|465.06|461.06|466.12|462.12|466.12|462.12|464.92|460.92|17
1610416960000|2021-01-12 02:02:40|466.13|462.13|466.36|462.36|466.44|462.44|466.13|462.13|22
1610416970000|2021-01-12 02:02:50|466.37|462.37|466.32|462.32|466.44|462.44|466.25|462.25|21
1610416980000|2021-01-12 02:03:00|466.39|462.39|466.86|462.86|466.86|462.86|466.39|462.39|21
1610416990000|2021-01-12 02:03:10|466.87|462.87|466.89|462.89|466.92|462.92|466.82|462.82|12
1610417000000|2021-01-12 02:03:20|466.86|462.86|467.02|463.02|467.06|463.06|466.83|462.83|20
1610417010000|2021-01-12 02:03:30|467.04|463.04|467.13|463.13|467.15|463.15|467.04|463.04|16
1610417020000|2021-01-12 02:03:40|467.1|463.1|467.05|463.05|467.13|463.13|467.03|463.03|11
1610417030000|2021-01-12 02:03:50|467.06|463.06|467.1|463.1|467.1|463.1|466.96|462.96|27
1610417040000|2021-01-12 02:04:00|467.15|463.15|466.84|462.84|467.17|463.17|466.59|462.59|30
1610417050000|2021-01-12 02:04:10|466.74|462.74|466.67|462.67|466.85|462.85|466.64|462.64|15
1610417060000|2021-01-12 02:04:20|466.63|462.63|466.54|462.54|466.63|462.63|466.52|462.52|11
1610417070000|2021-01-12 02:04:30|466.55|462.55|466.69|462.69|466.69|462.69|466.45|462.45|18
1610417080000|2021-01-12 02:04:40|466.61|462.61|466.64|462.64|466.7|462.7|466.61|462.61|18
1610417090000|2021-01-12 02:04:50|466.65|462.65|466.51|462.51|466.65|462.65|466.44|462.44|27
1610417100000|2021-01-12 02:05:00|466.5|462.5|466.71|462.71|466.75|462.75|466.5|462.5|25
1610417110000|2021-01-12 02:05:10|466.74|462.74|466.97|462.97|467.03|463.03|466.72|462.72|23
1610417120000|2021-01-12 02:05:20|466.98|462.98|467.03|463.03|467.17|463.17|466.98|462.98|13
1610417130000|2021-01-12 02:05:30|467.02|463.02|467.05|463.05|467.06|463.06|466.95|462.95|16
1610417140000|2021-01-12 02:05:40|467.06|463.06|467.06|463.06|467.06|463.06|466.99|462.99|9
1610417150000|2021-01-12 02:05:50|466.99|462.99|467.06|463.06|467.06|463.06|466.89|462.89|15
1610417160000|2021-01-12 02:06:00|467.01|463.01|467.06|463.06|467.13|463.13|466.99|462.99|11
1610417170000|2021-01-12 02:06:10|467.07|463.07|467.78|463.78|467.82|463.82|467.07|463.07|20
1610417180000|2021-01-12 02:06:20|467.79|463.79|467.99|463.99|467.99|463.99|467.78|463.78|18
1610417190000|2021-01-12 02:06:30|467.96|463.96|468.06|464.06|468.14|464.14|467.82|463.82|25
1610417200000|2021-01-12 02:06:40|468.21|464.21|468.84|464.84|468.93|464.93|468.14|464.14|24
1610417210000|2021-01-12 02:06:50|468.88|464.88|468.88|464.88|468.92|464.92|468.85|464.85|11
1610417220000|2021-01-12 02:07:00|468.85|464.85|469.13|465.13|469.26|465.26|468.85|464.85|25
1610417230000|2021-01-12 02:07:10|469.15|465.15|469.51|465.51|469.94|465.94|469.15|465.15|21
1610417240000|2021-01-12 02:07:20|469.52|465.52|469.84|465.84|469.86|465.86|469.47|465.47|27
1610417250000|2021-01-12 02:07:30|469.88|465.88|469.86|465.86|469.94|465.94|469.84|465.84|19
1610417260000|2021-01-12 02:07:40|469.88|465.88|469.55|465.55|469.88|465.88|469.55|465.55|26
1610417270000|2021-01-12 02:07:50|469.58|465.58|469.77|465.77|469.78|465.78|469.58|465.58|25
1610417280000|2021-01-12 02:08:00|469.57|465.57|469.66|465.66|469.7|465.7|469.57|465.57|17
1610417290000|2021-01-12 02:08:10|469.71|465.71|469.69|465.69|469.82|465.82|469.69|465.69|19
1610417300000|2021-01-12 02:08:20|469.7|465.7|469.4|465.4|469.7|465.7|469.4|465.4|29
1610417310000|2021-01-12 02:08:30|469.38|465.38|469.24|465.24|469.48|465.48|469.22|465.22|27
1610417320000|2021-01-12 02:08:40|469.25|465.25|469.26|465.26|469.28|465.28|469.19|465.19|17
1610417330000|2021-01-12 02:08:50|469.23|465.23|469.14|465.14|469.23|465.23|469.12|465.12|15
1610417340000|2021-01-12 02:09:00|469.13|465.13|468.51|464.51|469.13|465.13|468.47|464.47|26
1610417350000|2021-01-12 02:09:10|468.53|464.53|468.49|464.49|468.55|464.55|468.44|464.44|27
1610417360000|2021-01-12 02:09:20|468.5|464.5|468.44|464.44|468.5|464.5|468.38|464.38|21
1610417370000|2021-01-12 02:09:30|468.45|464.45|468.12|464.12|468.45|464.45|468.12|464.12|13
1610417380000|2021-01-12 02:09:40|468.08|464.08|467.87|463.87|468.12|464.12|467.87|463.87|18
1610417390000|2021-01-12 02:09:50|467.9|463.9|467.41|463.41|467.9|463.9|467.41|463.41|26
1610417400000|2021-01-12 02:10:00|467.39|463.39|467.21|463.21|467.43|463.43|467.13|463.13|28
1610417410000|2021-01-12 02:10:10|467.19|463.19|467.7|463.7|467.7|463.7|467.19|463.19|27
1610417420000|2021-01-12 02:10:20|467.69|463.69|467.86|463.86|467.87|463.87|467.64|463.64|28
1610417430000|2021-01-12 02:10:30|467.84|463.84|467.68|463.68|467.85|463.85|467.68|463.68|29
1610417440000|2021-01-12 02:10:40|467.69|463.69|467.99|463.99|468.06|464.06|467.66|463.66|32
1610417450000|2021-01-12 02:10:50|467.98|463.98|467.56|463.56|468.02|464.02|467.55|463.55|31
1610417460000|2021-01-12 02:11:00|467.64|463.64|466.74|462.74|467.64|463.64|466.72|462.72|32
1610417470000|2021-01-12 02:11:10|466.67|462.67|465.28|461.28|466.67|462.67|465.24|461.24|35
1610417480000|2021-01-12 02:11:20|465.43|461.43|465.03|461.03|465.43|461.43|464.96|460.96|31
1610417490000|2021-01-12 02:11:30|465.02|461.02|464.94|460.94|465.02|461.02|464.9|460.9|31
1610417500000|2021-01-12 02:11:40|464.75|460.75|464.54|460.54|464.75|460.75|464.09|460.09|32
1610417510000|2021-01-12 02:11:50|464.53|460.53|464.27|460.27|464.54|460.54|464.26|460.26|29
1610417520000|2021-01-12 02:12:00|464.3|460.3|463.78|459.78|464.3|460.3|463.74|459.74|32
1610417530000|2021-01-12 02:12:10|463.79|459.79|463.66|459.66|463.81|459.81|463.64|459.64|33
1610417540000|2021-01-12 02:12:20|463.68|459.68|464.05|460.05|464.16|460.16|463.64|459.64|33
1610417550000|2021-01-12 02:12:30|464.02|460.02|463.18|459.18|464.02|460.02|463.13|459.13|37
1610417560000|2021-01-12 02:12:40|463.17|459.17|463.36|459.36|463.54|459.54|463.05|459.05|32
1610417570000|2021-01-12 02:12:50|463.37|459.37|463.58|459.58|463.58|459.58|463.31|459.31|29
1610417580000|2021-01-12 02:13:00|463.56|459.56|463.48|459.48|463.64|459.64|463.3|459.3|32
1610417590000|2021-01-12 02:13:10|463.49|459.49|463.35|459.35|463.49|459.49|463.32|459.32|26
1610417600000|2021-01-12 02:13:20|463.34|459.34|463.32|459.32|463.39|459.39|463.18|459.18|30
1610417610000|2021-01-12 02:13:30|463.34|459.34|462.76|458.76|463.72|459.72|462.76|458.76|34
1610417620000|2021-01-12 02:13:40|462.79|458.79|462.68|458.68|462.91|458.91|462.53|458.53|35
1610417630000|2021-01-12 02:13:50|462.63|458.63|462.83|458.83|463.09|459.09|462.38|458.38|36
1610417640000|2021-01-12 02:14:00|462.86|458.86|463.41|459.41|463.43|459.43|462.78|458.78|27
1610417650000|2021-01-12 02:14:10|463.42|459.42|463.64|459.64|463.92|459.92|463.19|459.19|32
1610417660000|2021-01-12 02:14:20|463.66|459.66|463.53|459.53|463.66|459.66|463.15|459.15|33
1610417670000|2021-01-12 02:14:30|463.51|459.51|463.18|459.18|463.51|459.51|463.18|459.18|35
1610417680000|2021-01-12 02:14:40|463.2|459.2|462.69|458.69|463.2|459.2|462.58|458.58|27
1610417690000|2021-01-12 02:14:50|462.68|458.68|462.49|458.49|462.71|458.71|462.25|458.25|27
1610417700000|2021-01-12 02:15:00|462.48|458.48|463.29|459.29|463.6|459.6|462.39|458.39|38
1610417710000|2021-01-12 02:15:10|463.31|459.31|463.97|459.97|463.97|459.97|463.19|459.19|38
1610417720000|2021-01-12 02:15:20|463.98|459.98|464.56|460.56|464.68|460.68|463.98|459.98|33
1610417730000|2021-01-12 02:15:30|464.55|460.55|464.46|460.46|464.68|460.68|464.41|460.41|25
1610417740000|2021-01-12 02:15:40|464.44|460.44|464.44|460.44|464.51|460.51|464.37|460.37|30
1610417750000|2021-01-12 02:15:50|464.41|460.41|464.5|460.5|464.59|460.59|464.3|460.3|17
1610417760000|2021-01-12 02:16:00|464.49|460.49|464.43|460.43|464.49|460.49|464.33|460.33|28
1610417770000|2021-01-12 02:16:10|464.5|460.5|464.72|460.72|464.84|460.84|464.46|460.46|27
1610417780000|2021-01-12 02:16:20|464.76|460.76|464.43|460.43|464.8|460.8|464.42|460.42|28
1610417790000|2021-01-12 02:16:30|464.42|460.42|464.16|460.16|464.47|460.47|464.16|460.16|23
1610417800000|2021-01-12 02:16:40|464.14|460.14|463.89|459.89|464.14|460.14|463.72|459.72|24
1610417810000|2021-01-12 02:16:50|463.9|459.9|464.03|460.03|464.03|460.03|463.77|459.77|22
1610417820000|2021-01-12 02:17:00|464.06|460.06|463.65|459.65|464.17|460.17|463.61|459.61|26
1610417830000|2021-01-12 02:17:10|463.59|459.59|463.26|459.26|463.59|459.59|463.26|459.26|35
1610417840000|2021-01-12 02:17:20|463.24|459.24|462.9|458.9|463.24|459.24|462.78|458.78|31
1610417850000|2021-01-12 02:17:30|462.91|458.91|462.63|458.63|462.91|458.91|462.46|458.46|31
1610417860000|2021-01-12 02:17:40|462.51|458.51|462.36|458.36|462.8|458.8|462.32|458.32|33
1610417870000|2021-01-12 02:17:50|462.37|458.37|462.26|458.26|462.4|458.4|462.23|458.23|21
1610417880000|2021-01-12 02:18:00|462.25|458.25|462.32|458.32|462.35|458.35|462.24|458.24|21
1610417890000|2021-01-12 02:18:10|462.27|458.27|462.41|458.41|462.5|458.5|462.25|458.25|24
1610417900000|2021-01-12 02:18:20|462.39|458.39|462.52|458.52|462.52|458.52|462.37|458.37|21
1610417910000|2021-01-12 02:18:30|462.57|458.57|462.59|458.59|462.68|458.68|462.56|458.56|19
1610417920000|2021-01-12 02:18:40|462.58|458.58|462.67|458.67|462.8|458.8|462.58|458.58|17
1610417930000|2021-01-12 02:18:50|462.68|458.68|462.95|458.95|462.95|458.95|462.65|458.65|22
1610417940000|2021-01-12 02:19:00|462.92|458.92|463.24|459.24|463.26|459.26|462.92|458.92|16
1610417950000|2021-01-12 02:19:10|463.52|459.52|463.95|459.95|464.04|460.04|463.52|459.52|29
1610417960000|2021-01-12 02:19:20|463.96|459.96|463.29|459.29|464.07|460.07|463.29|459.29|24
1610417970000|2021-01-12 02:19:30|463.32|459.32|463.54|459.54|463.57|459.57|463.27|459.27|20
1610417980000|2021-01-12 02:19:40|463.57|459.57|463.1|459.1|463.62|459.62|462.99|458.99|28
1610417990000|2021-01-12 02:19:50|463.09|459.09|463.07|459.07|463.09|459.09|462.96|458.96|16
1610418000000|2021-01-12 02:20:00|462.67|458.67|463.6|459.6|463.77|459.77|462.67|458.67|36
1610418010000|2021-01-12 02:20:10|463.71|459.71|463.72|459.72|463.78|459.78|463.53|459.53|34
1610418020000|2021-01-12 02:20:20|463.76|459.76|464.26|460.26|464.26|460.26|463.59|459.59|30
1610418030000|2021-01-12 02:20:30|464.3|460.3|463.96|459.96|464.32|460.32|463.96|459.96|22
1610418040000|2021-01-12 02:20:40|463.99|459.99|463.11|459.11|464.08|460.08|463.08|459.08|26
1610418050000|2021-01-12 02:20:50|463.08|459.08|463.49|459.49|463.68|459.68|463.02|459.02|34
1610418060000|2021-01-12 02:21:00|463.48|459.48|463.57|459.57|463.71|459.71|463.38|459.38|29
1610418070000|2021-01-12 02:21:10|463.51|459.51|463.77|459.77|463.77|459.77|463.47|459.47|20
1610418080000|2021-01-12 02:21:20|463.78|459.78|464.47|460.47|464.47|460.47|463.78|459.78|27
1610418090000|2021-01-12 02:21:30|464.51|460.51|464.89|460.89|464.95|460.95|464.44|460.44|30
1610418100000|2021-01-12 02:21:40|464.94|460.94|465.16|461.16|465.24|461.24|464.93|460.93|20
1610418110000|2021-01-12 02:21:50|465.18|461.18|465.62|461.62|465.67|461.67|465|461|34
1610418120000|2021-01-12 02:22:00|465.72|461.72|466.23|462.23|466.33|462.33|465.72|461.72|25
1610418130000|2021-01-12 02:22:10|466.18|462.18|465.95|461.95|466.27|462.27|465.92|461.92|29
1610418140000|2021-01-12 02:22:20|466.03|462.03|465.76|461.76|466.17|462.17|465.76|461.76|29
1610418150000|2021-01-12 02:22:30|465.77|461.77|465.71|461.71|465.82|461.82|465.71|461.71|17
1610418160000|2021-01-12 02:22:40|465.65|461.65|465.1|461.1|465.65|461.65|465.05|461.05|24
1610418170000|2021-01-12 02:22:50|464.96|460.96|464.98|460.98|465.04|461.04|464.76|460.76|26
1610418180000|2021-01-12 02:23:00|464.82|460.82|464.85|460.85|464.97|460.97|464.81|460.81|30
1610418190000|2021-01-12 02:23:10|464.84|460.84|464.09|460.09|464.84|460.84|464.09|460.09|27
1610418200000|2021-01-12 02:23:20|464.04|460.04|463.21|459.21|464.04|460.04|463.21|459.21|31
1610418210000|2021-01-12 02:23:30|463.2|459.2|463.14|459.14|463.2|459.2|462.98|458.98|31
1610418220000|2021-01-12 02:23:40|463.17|459.17|463.16|459.16|463.27|459.27|463.08|459.08|25
1610418230000|2021-01-12 02:23:50|463.19|459.19|463.95|459.95|464.19|460.19|463.19|459.19|35
1610418240000|2021-01-12 02:24:00|463.94|459.94|463.45|459.45|464.05|460.05|463.45|459.45|26
1610418250000|2021-01-12 02:24:10|463.48|459.48|464.08|460.08|464.12|460.12|463.44|459.44|35
1610418260000|2021-01-12 02:24:20|464.1|460.1|464.91|460.91|465.04|461.04|464.1|460.1|27
1610418270000|2021-01-12 02:24:30|464.92|460.92|464.74|460.74|465|461|464.72|460.72|31
1610418280000|2021-01-12 02:24:40|464.78|460.78|464.84|460.84|464.98|460.98|464.74|460.74|29
1610418290000|2021-01-12 02:24:50|464.85|460.85|464.77|460.77|464.96|460.96|464.74|460.74|22
1610418300000|2021-01-12 02:25:00|464.79|460.79|465.46|461.46|465.46|461.46|464.79|460.79|21
1610418310000|2021-01-12 02:25:10|465.47|461.47|466.1|462.1|466.13|462.13|465.47|461.47|32
1610418320000|2021-01-12 02:25:20|466.09|462.09|466.28|462.28|466.28|462.28|465.93|461.93|25
1610418330000|2021-01-12 02:25:30|466.32|462.32|466.49|462.49|466.5|462.5|466.26|462.26|30
1610418340000|2021-01-12 02:25:40|466.51|462.51|466.86|462.86|466.86|462.86|466.51|462.51|22
1610418350000|2021-01-12 02:25:50|466.88|462.88|467.27|463.27|467.32|463.32|466.86|462.86|25
1610418360000|2021-01-12 02:26:00|467.26|463.26|466.85|462.85|467.29|463.29|466.82|462.82|27
1610418370000|2021-01-12 02:26:10|466.78|462.78|466.41|462.41|466.78|462.78|466.28|462.28|29
1610418380000|2021-01-12 02:26:20|466.43|462.43|465.45|461.45|466.43|462.43|465.34|461.34|37
1610418390000|2021-01-12 02:26:30|465.48|461.48|465.41|461.41|465.48|461.48|465.11|461.11|30
1610418400000|2021-01-12 02:26:40|465.43|461.43|465.73|461.73|465.84|461.84|465.43|461.43|24
1610418410000|2021-01-12 02:26:50|465.79|461.79|465|461|465.79|461.79|465|461|27
1610418420000|2021-01-12 02:27:00|464.96|460.96|465.81|461.81|465.96|461.96|464.95|460.95|26
1610418430000|2021-01-12 02:27:10|465.78|461.78|465.85|461.85|465.95|461.95|465.67|461.67|31
1610418440000|2021-01-12 02:27:20|465.83|461.83|465.94|461.94|466.1|462.1|465.81|461.81|23
1610418450000|2021-01-12 02:27:30|465.97|461.97|466.03|462.03|466.11|462.11|465.97|461.97|23
1610418460000|2021-01-12 02:27:40|466.06|462.06|466.08|462.08|466.08|462.08|465.97|461.97|21
1610418470000|2021-01-12 02:27:50|466.07|462.07|466.16|462.16|466.24|462.24|465.98|461.98|27
1610418480000|2021-01-12 02:28:00|466.15|462.15|467.19|463.19|467.41|463.41|466.15|462.15|33
1610418490000|2021-01-12 02:28:10|467.15|463.15|467.04|463.04|467.27|463.27|467.04|463.04|22
1610418500000|2021-01-12 02:28:20|467.05|463.05|466.57|462.57|467.05|463.05|466.51|462.51|33
1610418510000|2021-01-12 02:28:30|466.59|462.59|466.25|462.25|466.64|462.64|466.19|462.19|31
1610418520000|2021-01-12 02:28:40|466.24|462.24|466.42|462.42|466.48|462.48|466.22|462.22|20
1610418530000|2021-01-12 02:28:50|466.39|462.39|466.1|462.1|466.41|462.41|465.88|461.88|30
1610418540000|2021-01-12 02:29:00|465.69|461.69|465.62|461.62|465.71|461.71|465.56|461.56|19
1610418550000|2021-01-12 02:29:10|465.53|461.53|464.71|460.71|465.55|461.55|464.71|460.71|24
1610418560000|2021-01-12 02:29:20|464.75|460.75|464.45|460.45|464.75|460.75|464.36|460.36|21
1610418570000|2021-01-12 02:29:30|464.47|460.47|464.27|460.27|464.83|460.83|464.23|460.23|35
1610418580000|2021-01-12 02:29:40|464.32|460.32|464.43|460.43|464.53|460.53|464.24|460.24|31
1610418590000|2021-01-12 02:29:50|464.41|460.41|464.45|460.45|464.66|460.66|464.31|460.31|24
1610418600000|2021-01-12 02:30:00|464.42|460.42|464.55|460.55|464.72|460.72|464.37|460.37|29
1610418610000|2021-01-12 02:30:10|464.53|460.53|464.79|460.79|464.79|460.79|464.46|460.46|16
1610418620000|2021-01-12 02:30:20|464.85|460.85|465.08|461.08|465.12|461.12|464.85|460.85|23
1610418630000|2021-01-12 02:30:30|465.41|461.41|465.43|461.43|465.45|461.45|465.33|461.33|15
1610418640000|2021-01-12 02:30:40|465.51|461.51|465.71|461.71|465.73|461.73|465.4|461.4|20
1610418650000|2021-01-12 02:30:50|465.69|461.69|466.25|462.25|466.31|462.31|465.69|461.69|21
1610418660000|2021-01-12 02:31:00|466.26|462.26|467.51|463.51|467.51|463.51|466.26|462.26|34
1610418670000|2021-01-12 02:31:10|467.52|463.52|467.25|463.25|468.03|464.03|467.23|463.23|25
1610418680000|2021-01-12 02:31:20|467.26|463.26|467.76|463.76|468.01|464.01|467.12|463.12|39
1610418690000|2021-01-12 02:31:30|467.17|463.17|468.07|464.07|468.21|464.21|467.14|463.14|30
1610418700000|2021-01-12 02:31:40|468.06|464.06|467.75|463.75|468.17|464.17|467.75|463.75|26
1610418710000|2021-01-12 02:31:50|467.74|463.74|468.05|464.05|468.05|464.05|467.71|463.71|29
1610418720000|2021-01-12 02:32:00|468.09|464.09|467.7|463.7|468.38|464.38|467.68|463.68|29
1610418730000|2021-01-12 02:32:10|467.69|463.69|467.82|463.82|467.82|463.82|467.09|463.09|35
1610418740000|2021-01-12 02:32:20|467.8|463.8|467.62|463.62|467.91|463.91|467.5|463.5|30
1610418750000|2021-01-12 02:32:30|467.64|463.64|467.67|463.67|467.76|463.76|467.54|463.54|26
1610418760000|2021-01-12 02:32:40|467.7|463.7|467.84|463.84|468|464|467.64|463.64|31
1610418770000|2021-01-12 02:32:50|467.89|463.89|467.55|463.55|467.98|463.98|467.54|463.54|21
1610418780000|2021-01-12 02:33:00|467.63|463.63|467.99|463.99|468|464|467.57|463.57|30
1610418790000|2021-01-12 02:33:10|467.98|463.98|467.69|463.69|468.1|464.1|467.69|463.69|22
1610418800000|2021-01-12 02:33:20|467.68|463.68|467.85|463.85|467.85|463.85|467.64|463.64|23
1610418810000|2021-01-12 02:33:30|467.87|463.87|469.15|465.15|469.15|465.15|467.87|463.87|34
1610418820000|2021-01-12 02:33:40|469.16|465.16|468.68|464.68|469.4|465.4|468.53|464.53|31
1610418830000|2021-01-12 02:33:50|468.79|464.79|468.61|464.61|469.17|465.17|468.59|464.59|29
1610418840000|2021-01-12 02:34:00|468.62|464.62|468.28|464.28|468.87|464.87|468.19|464.19|31
1610418850000|2021-01-12 02:34:10|468.29|464.29|468.58|464.58|468.81|464.81|468.23|464.23|35
1610418860000|2021-01-12 02:34:20|468.59|464.59|468.26|464.26|468.59|464.59|468.02|464.02|29
1610418870000|2021-01-12 02:34:30|468.3|464.3|468.24|464.24|468.63|464.63|468.23|464.23|35
1610418880000|2021-01-12 02:34:40|468.28|464.28|467.93|463.93|468.35|464.35|467.78|463.78|28
1610418890000|2021-01-12 02:34:50|467.95|463.95|467.44|463.44|467.95|463.95|467.44|463.44|21
1610418900000|2021-01-12 02:35:00|467.51|463.51|468.26|464.26|468.57|464.57|467.51|463.51|34
1610418910000|2021-01-12 02:35:10|468.25|464.25|468.28|464.28|468.38|464.38|467.98|463.98|36
1610418920000|2021-01-12 02:35:20|468.37|464.37|468.4|464.4|468.63|464.63|468.37|464.37|31
1610418930000|2021-01-12 02:35:30|468.39|464.39|468.57|464.57|468.66|464.66|468.35|464.35|34
1610418940000|2021-01-12 02:35:40|468.63|464.63|468.6|464.6|468.79|464.79|468.47|464.47|25
1610418950000|2021-01-12 02:35:50|468.58|464.58|468.92|464.92|468.92|464.92|468.58|464.58|23
1610418960000|2021-01-12 02:36:00|468.91|464.91|468.9|464.9|468.93|464.93|468.82|464.82|26
1610418970000|2021-01-12 02:36:10|468.8|464.8|468.67|464.67|468.8|464.8|468.57|464.57|28
1610418980000|2021-01-12 02:36:20|468.68|464.68|468.73|464.73|468.76|464.76|468.37|464.37|25
1610418990000|2021-01-12 02:36:30|468.75|464.75|468.72|464.72|468.96|464.96|468.69|464.69|30
1610419000000|2021-01-12 02:36:40|468.71|464.71|468.74|464.74|468.9|464.9|468.67|464.67|23
1610419010000|2021-01-12 02:36:50|468.75|464.75|468.73|464.73|469.05|465.05|468.73|464.73|28
1610419020000|2021-01-12 02:37:00|468.72|464.72|469.12|465.12|469.12|465.12|468.65|464.65|23
1610419030000|2021-01-12 02:37:10|469.15|465.15|469|465|469.15|465.15|468.89|464.89|27
1610419040000|2021-01-12 02:37:20|469.01|465.01|469.39|465.39|469.39|465.39|468.99|464.99|16
1610419050000|2021-01-12 02:37:30|469.38|465.38|468.81|464.81|469.38|465.38|468.8|464.8|22
1610419060000|2021-01-12 02:37:40|468.82|464.82|468.9|464.9|469.17|465.17|468.82|464.82|24
1610419070000|2021-01-12 02:37:50|468.93|464.93|468.71|464.71|468.93|464.93|468.62|464.62|21
1610419080000|2021-01-12 02:38:00|468.7|464.7|467.74|463.74|468.72|464.72|467.7|463.7|30
1610419090000|2021-01-12 02:38:10|467.76|463.76|467.91|463.91|468|464|467.76|463.76|23
1610419100000|2021-01-12 02:38:20|467.9|463.9|468.46|464.46|468.51|464.51|467.9|463.9|29
1610419110000|2021-01-12 02:38:30|468.49|464.49|468.88|464.88|468.88|464.88|468.49|464.49|27
1610419120000|2021-01-12 02:38:40|468.82|464.82|469.02|465.02|469.1|465.1|468.82|464.82|28
1610419130000|2021-01-12 02:38:50|469.04|465.04|469.8|465.8|469.8|465.8|468.89|464.89|31
1610419140000|2021-01-12 02:39:00|469.75|465.75|470.14|466.14|470.6|466.6|469.75|465.75|36
1610419150000|2021-01-12 02:39:10|470.15|466.15|470.14|466.14|470.29|466.29|469.97|465.97|28
1610419160000|2021-01-12 02:39:20|470.15|466.15|470.13|466.13|470.24|466.24|470.07|466.07|25
1610419170000|2021-01-12 02:39:30|470.15|466.15|470.34|466.34|470.4|466.4|470.14|466.14|27
1610419180000|2021-01-12 02:39:40|470.35|466.35|470.75|466.75|470.75|466.75|470.34|466.34|21
1610419190000|2021-01-12 02:39:50|470.76|466.76|470.71|466.71|470.79|466.79|470.67|466.67|13
1610419200000|2021-01-12 02:40:00|470.72|466.72|470.73|466.73|470.86|466.86|470.71|466.71|19
1610419210000|2021-01-12 02:40:10|470.78|466.78|470.58|466.58|470.82|466.82|470.36|466.36|31
1610419220000|2021-01-12 02:40:20|470.63|466.63|470.34|466.34|470.7|466.7|470.34|466.34|28
1610419230000|2021-01-12 02:40:30|470.33|466.33|470.53|466.53|470.53|466.53|470.23|466.23|20
1610419240000|2021-01-12 02:40:40|470.52|466.52|470.02|466.02|470.52|466.52|470.02|466.02|29
1610419250000|2021-01-12 02:40:50|470.03|466.03|469.74|465.74|470.12|466.12|469.74|465.74|32
1610419260000|2021-01-12 02:41:00|469.66|465.66|469.39|465.39|469.66|465.66|468.98|464.98|32
1610419270000|2021-01-12 02:41:10|469.41|465.41|469.65|465.65|469.65|465.65|469.32|465.32|24
1610419280000|2021-01-12 02:41:20|469.62|465.62|469.58|465.58|469.65|465.65|469.54|465.54|22
1610419290000|2021-01-12 02:41:30|469.6|465.6|470.39|466.39|470.39|466.39|469.58|465.58|27
1610419300000|2021-01-12 02:41:40|470.4|466.4|470.13|466.13|470.4|466.4|470.13|466.13|13
1610419310000|2021-01-12 02:41:50|470.07|466.07|469.98|465.98|470.09|466.09|469.79|465.79|31
1610419320000|2021-01-12 02:42:00|469.97|465.97|470.04|466.04|470.08|466.08|469.91|465.91|22
1610419330000|2021-01-12 02:42:10|470.03|466.03|470.47|466.47|470.49|466.49|470.02|466.02|29
1610419340000|2021-01-12 02:42:20|470.44|466.44|471.53|467.53|471.53|467.53|470.38|466.38|34
1610419350000|2021-01-12 02:42:30|471.52|467.52|471.54|467.54|471.77|467.77|471.45|467.45|30
1610419360000|2021-01-12 02:42:40|471.56|467.56|471.23|467.23|471.56|467.56|471.23|467.23|31
1610419370000|2021-01-12 02:42:50|471.34|467.34|470.78|466.78|471.34|467.34|470.68|466.68|33
1610419380000|2021-01-12 02:43:00|470.79|466.79|470.32|466.32|470.83|466.83|470.24|466.24|31
1610419390000|2021-01-12 02:43:10|470.19|466.19|470.63|466.63|470.76|466.76|470.15|466.15|34
1610419400000|2021-01-12 02:43:20|470.7|466.7|471.29|467.29|471.38|467.38|470.7|466.7|32
1610419410000|2021-01-12 02:43:30|471.3|467.3|470.58|466.58|471.31|467.31|470.58|466.58|32
1610419420000|2021-01-12 02:43:40|470.57|466.57|470.47|466.47|470.79|466.79|470.41|466.41|33
1610419430000|2021-01-12 02:43:50|470.48|466.48|470.34|466.34|470.53|466.53|470.33|466.33|26
1610419440000|2021-01-12 02:44:00|470.32|466.32|470.96|466.96|470.98|466.98|470.32|466.32|29
1610419450000|2021-01-12 02:44:10|470.95|466.95|470.89|466.89|471|467|470.84|466.84|16
1610419460000|2021-01-12 02:44:20|470.91|466.91|471.1|467.1|471.29|467.29|470.88|466.88|29
1610419470000|2021-01-12 02:44:30|471.07|467.07|470.59|466.59|471.08|467.08|470.59|466.59|26
1610419480000|2021-01-12 02:44:40|470.57|466.57|470.65|466.65|470.69|466.69|470.53|466.53|19
1610419490000|2021-01-12 02:44:50|470.66|466.66|470.59|466.59|470.78|466.78|470.45|466.45|27
1610419500000|2021-01-12 02:45:00|470.58|466.58|470.93|466.93|470.95|466.95|470.58|466.58|22
1610419510000|2021-01-12 02:45:10|470.94|466.94|470.78|466.78|470.97|466.97|470.78|466.78|23
1610419520000|2021-01-12 02:45:20|470.77|466.77|470.45|466.45|470.77|466.77|470.38|466.38|32
1610419530000|2021-01-12 02:45:30|470.47|466.47|470.5|466.5|470.83|466.83|470.47|466.47|35
1610419540000|2021-01-12 02:45:40|470.49|466.49|470.55|466.55|470.81|466.81|470.48|466.48|30
1610419550000|2021-01-12 02:45:50|470.7|466.7|470.66|466.66|470.81|466.81|470.58|466.58|28
1610419560000|2021-01-12 02:46:00|470.67|466.67|470.46|466.46|470.67|466.67|470.41|466.41|24
1610419570000|2021-01-12 02:46:10|470.47|466.47|470.68|466.68|470.72|466.72|470.47|466.47|21
1610419580000|2021-01-12 02:46:20|470.63|466.63|470.39|466.39|470.63|466.63|470.39|466.39|21
1610419590000|2021-01-12 02:46:30|470.36|466.36|470.33|466.33|470.5|466.5|470.33|466.33|22
1610419600000|2021-01-12 02:46:40|470.19|466.19|470.28|466.28|470.37|466.37|470.14|466.14|27
1610419610000|2021-01-12 02:46:50|470.21|466.21|470.21|466.21|470.27|466.27|470.05|466.05|20
1610419620000|2021-01-12 02:47:00|470.18|466.18|469.99|465.99|470.22|466.22|469.99|465.99|21
1610419630000|2021-01-12 02:47:10|469.97|465.97|470.05|466.05|470.08|466.08|469.92|465.92|17
1610419640000|2021-01-12 02:47:20|470.08|466.08|470.72|466.72|470.72|466.72|470.05|466.05|33
1610419650000|2021-01-12 02:47:30|470.9|466.9|471.41|467.41|471.41|467.41|470.9|466.9|20
1610419660000|2021-01-12 02:47:40|471.42|467.42|471.7|467.7|471.79|467.79|471.42|467.42|24
1610419670000|2021-01-12 02:47:50|471.74|467.74|471.8|467.8|471.83|467.83|471.74|467.74|12
1610419680000|2021-01-12 02:48:00|471.81|467.81|472|468|472|468|471.73|467.73|24
1610419690000|2021-01-12 02:48:10|472.01|468.01|471.98|467.98|472.01|468.01|471.96|467.96|16
1610419700000|2021-01-12 02:48:20|471.97|467.97|472.1|468.1|472.14|468.14|471.97|467.97|18
1610419710000|2021-01-12 02:48:30|472.15|468.15|472.62|468.62|472.67|468.67|472.12|468.12|21
1610419720000|2021-01-12 02:48:40|472.59|468.59|473.82|469.82|473.82|469.82|472.55|468.55|32
1610419730000|2021-01-12 02:48:50|473.8|469.8|473.82|469.82|474.1|470.1|473.57|469.57|30
1610419740000|2021-01-12 02:49:00|473.79|469.79|473.9|469.9|473.91|469.91|473.64|469.64|26
1610419750000|2021-01-12 02:49:10|473.92|469.92|473.22|469.22|474.06|470.06|473.22|469.22|33
1610419760000|2021-01-12 02:49:20|473.2|469.2|472.68|468.68|473.2|469.2|472.62|468.62|30
1610419770000|2021-01-12 02:49:30|472.72|468.72|472.93|468.93|473.12|469.12|472.72|468.72|30
1610419780000|2021-01-12 02:49:40|472.89|468.89|472.82|468.82|472.89|468.89|472.78|468.78|24
1610419790000|2021-01-12 02:49:50|472.8|468.8|472.86|468.86|472.88|468.88|472.61|468.61|27
1610419800000|2021-01-12 02:50:00|472.88|468.88|473.36|469.36|473.39|469.39|472.88|468.88|18
1610419810000|2021-01-12 02:50:10|473.35|469.35|473.15|469.15|473.35|469.35|473.1|469.1|18
1610419820000|2021-01-12 02:50:20|473.21|469.21|472.9|468.9|473.21|469.21|472.58|468.58|27
1610419830000|2021-01-12 02:50:30|472.89|468.89|472.43|468.43|472.9|468.9|472.39|468.39|27
1610419840000|2021-01-12 02:50:40|472.45|468.45|473.15|469.15|473.15|469.15|472.44|468.44|33
1610419850000|2021-01-12 02:50:50|473.22|469.22|473.12|469.12|473.23|469.23|473|469|29
1610419860000|2021-01-12 02:51:00|473.16|469.16|473.81|469.81|473.89|469.89|473.16|469.16|24
1610419870000|2021-01-12 02:51:10|473.77|469.77|473.73|469.73|473.85|469.85|473.59|469.59|31
1610419880000|2021-01-12 02:51:20|473.75|469.75|473.67|469.67|473.75|469.75|473.38|469.38|27
1610419890000|2021-01-12 02:51:30|473.64|469.64|473.61|469.61|473.72|469.72|473.28|469.28|36
1610419900000|2021-01-12 02:51:40|473.6|469.6|474.17|470.17|474.18|470.18|473.56|469.56|28
1610419910000|2021-01-12 02:51:50|474.22|470.22|474.21|470.21|474.26|470.26|474.04|470.04|33
1610419920000|2021-01-12 02:52:00|474.23|470.23|474.29|470.29|474.47|470.47|474.23|470.23|26
1610419930000|2021-01-12 02:52:10|474.39|470.39|474.45|470.45|474.52|470.52|474.32|470.32|17
1610419940000|2021-01-12 02:52:20|474.28|470.28|474.2|470.2|474.37|470.37|474.16|470.16|12
1610419950000|2021-01-12 02:52:30|474.24|470.24|473.61|469.61|474.25|470.25|473.61|469.61|11
1610419960000|2021-01-12 02:52:40|473.6|469.6|473.19|469.19|473.6|469.6|473.18|469.18|16
1610419970000|2021-01-12 02:52:50|473.2|469.2|472.68|468.68|473.24|469.24|472.68|468.68|14
1610419980000|2021-01-12 02:53:00|472.7|468.7|473.51|469.51|473.51|469.51|472.7|468.7|25
1610419990000|2021-01-12 02:53:10|473.5|469.5|474.01|470.01|474.01|470.01|473.35|469.35|28
1610420000000|2021-01-12 02:53:20|473.96|469.96|474.35|470.35|474.35|470.35|473.96|469.96|36
1610420010000|2021-01-12 02:53:30|474.27|470.27|474.59|470.59|474.59|470.59|474.21|470.21|34
1610420020000|2021-01-12 02:53:40|474.55|470.55|474.78|470.78|474.78|470.78|474.24|470.24|30
1610420030000|2021-01-12 02:53:50|474.72|470.72|474.73|470.73|475.11|471.11|474.72|470.72|29
1610420040000|2021-01-12 02:54:00|474.69|470.69|474.77|470.77|474.86|470.86|474.64|470.64|31
1610420050000|2021-01-12 02:54:10|474.91|470.91|474.75|470.75|475.15|471.15|474.75|470.75|29
1610420060000|2021-01-12 02:54:20|474.74|470.74|474.35|470.35|474.74|470.74|474.33|470.33|15
1610420070000|2021-01-12 02:54:30|474.3|470.3|474.3|470.3|474.38|470.38|474.3|470.3|7
1610420080000|2021-01-12 02:54:40|474.25|470.25|474.15|470.15|474.34|470.34|474.14|470.14|25
1610420090000|2021-01-12 02:54:50|474.12|470.12|473.6|469.6|474.12|470.12|473.6|469.6|6
1610420100000|2021-01-12 02:55:00|473.58|469.58|473.76|469.76|473.76|469.76|473.38|469.38|30
1610420110000|2021-01-12 02:55:10|473.74|469.74|473.66|469.66|473.75|469.75|473.3|469.3|31
1610420120000|2021-01-12 02:55:20|473.65|469.65|473.72|469.72|473.8|469.8|473.64|469.64|26
1610420130000|2021-01-12 02:55:30|473.83|469.83|475.09|471.09|475.25|471.25|473.79|469.79|31
1610420140000|2021-01-12 02:55:40|475.08|471.08|474.51|470.51|475.22|471.22|474.51|470.51|35
1610420150000|2021-01-12 02:55:50|474.5|470.5|474.48|470.48|474.61|470.61|474.35|470.35|35
1610420160000|2021-01-12 02:56:00|474.45|470.45|474.14|470.14|474.45|470.45|473.87|469.87|27
1610420170000|2021-01-12 02:56:10|474.09|470.09|473.98|469.98|474.12|470.12|473.7|469.7|22
1610420180000|2021-01-12 02:56:20|473.94|469.94|473.77|469.77|474.08|470.08|473.77|469.77|26
1610420190000|2021-01-12 02:56:30|473.74|469.74|473.52|469.52|473.8|469.8|473.48|469.48|25
1610420200000|2021-01-12 02:56:40|473.53|469.53|473.4|469.4|473.89|469.89|473.4|469.4|27
1610420210000|2021-01-12 02:56:50|473.39|469.39|472.8|468.8|473.39|469.39|472.78|468.78|30
1610420220000|2021-01-12 02:57:00|472.77|468.77|472.88|468.88|472.98|468.98|472.68|468.68|24
1610420230000|2021-01-12 02:57:10|472.87|468.87|473.32|469.32|473.32|469.32|472.84|468.84|25
1610420240000|2021-01-12 02:57:20|473.33|469.33|473.29|469.29|473.78|469.78|473.29|469.29|31
1610420250000|2021-01-12 02:57:30|473.28|469.28|472.82|468.82|473.28|469.28|472.82|468.82|20
1610420260000|2021-01-12 02:57:40|472.8|468.8|472.44|468.44|472.8|468.8|472.44|468.44|27
1610420270000|2021-01-12 02:57:50|472.47|468.47|472.36|468.36|472.47|468.47|472.28|468.28|23
1610420280000|2021-01-12 02:58:00|472.37|468.37|472.17|468.17|472.37|468.37|472.17|468.17|21
1610420290000|2021-01-12 02:58:10|472.16|468.16|473.14|469.14|473.14|469.14|472.15|468.15|26
1610420300000|2021-01-12 02:58:20|473.17|469.17|472.89|468.89|473.17|469.17|472.49|468.49|31
1610420310000|2021-01-12 02:58:30|472.93|468.93|473.81|469.81|473.81|469.81|472.83|468.83|33
1610420320000|2021-01-12 02:58:40|473.77|469.77|472.86|468.86|473.83|469.83|472.85|468.85|36
1610420330000|2021-01-12 02:58:50|472.78|468.78|472.62|468.62|472.78|468.78|472.38|468.38|30
1610420340000|2021-01-12 02:59:00|472.74|468.74|472.24|468.24|472.79|468.79|472.2|468.2|29
1610420350000|2021-01-12 02:59:10|472.26|468.26|472.34|468.34|472.35|468.35|472.2|468.2|27
1610420360000|2021-01-12 02:59:20|472.35|468.35|473.2|469.2|473.22|469.22|472.35|468.35|35
1610420370000|2021-01-12 02:59:30|473.29|469.29|473.54|469.54|473.56|469.56|473.27|469.27|28
1610420380000|2021-01-12 02:59:40|473.49|469.49|472.8|468.8|473.49|469.49|472.79|468.79|26
1610420390000|2021-01-12 02:59:50|472.78|468.78|472.92|468.92|473.15|469.15|472.7|468.7|31
1610420400000|2021-01-12 03:00:00|472.93|468.93|473.72|469.72|473.81|469.81|472.93|468.93|32
1610420410000|2021-01-12 03:00:10|473.73|469.73|473.98|469.98|474.05|470.05|473.73|469.73|13
1610420420000|2021-01-12 03:00:20|473.99|469.99|474|470|474.26|470.26|473.87|469.87|9
1610420430000|2021-01-12 03:00:30|474.16|470.16|475.43|471.43|475.52|471.52|474.16|470.16|29
1610420440000|2021-01-12 03:00:40|475.49|471.49|475.78|471.78|475.88|471.88|475.43|471.43|23
1610420450000|2021-01-12 03:00:50|475.76|471.76|475.82|471.82|475.95|471.95|475.76|471.76|29
1610420460000|2021-01-12 03:01:00|475.98|471.98|476.43|472.43|476.48|472.48|475.85|471.85|32
1610420470000|2021-01-12 03:01:10|476.42|472.42|475.94|471.94|476.42|472.42|475.94|471.94|28
1610420480000|2021-01-12 03:01:20|475.81|471.81|476.08|472.08|476.17|472.17|475.24|471.24|37
1610420490000|2021-01-12 03:01:30|476.13|472.13|475.86|471.86|476.14|472.14|475.77|471.77|24
1610420500000|2021-01-12 03:01:40|475.85|471.85|475.59|471.59|476.18|472.18|475.59|471.59|30
1610420510000|2021-01-12 03:01:50|475.51|471.51|475.24|471.24|475.65|471.65|475.24|471.24|30
1610420520000|2021-01-12 03:02:00|475.25|471.25|475.71|471.71|475.75|471.75|475.24|471.24|31
1610420530000|2021-01-12 03:02:10|475.68|471.68|475.65|471.65|475.75|471.75|475.61|471.61|26
1610420540000|2021-01-12 03:02:20|475.64|471.64|475.43|471.43|475.74|471.74|475.29|471.29|34
1610420550000|2021-01-12 03:02:30|475.42|471.42|475.64|471.64|475.64|471.64|475.27|471.27|31
1610420560000|2021-01-12 03:02:40|475.63|471.63|475.46|471.46|475.64|471.64|475.45|471.45|30
1610420570000|2021-01-12 03:02:50|475.47|471.47|475.68|471.68|475.68|471.68|475.34|471.34|24
1610420580000|2021-01-12 03:03:00|475.72|471.72|475.74|471.74|475.75|471.75|475.61|471.61|24
1610420590000|2021-01-12 03:03:10|475.7|471.7|475.85|471.85|475.85|471.85|475.7|471.7|19
1610420600000|2021-01-12 03:03:20|475.87|471.87|476.03|472.03|476.19|472.19|475.82|471.82|29
1610420610000|2021-01-12 03:03:30|475.97|471.97|476.4|472.4|476.4|472.4|475.97|471.97|26
1610420620000|2021-01-12 03:03:40|476.36|472.36|476.56|472.56|476.63|472.63|476.36|472.36|24
1610420630000|2021-01-12 03:03:50|476.59|472.59|476.2|472.2|476.61|472.61|476.2|472.2|25
1610420640000|2021-01-12 03:04:00|476.21|472.21|476.77|472.77|476.78|472.78|476.18|472.18|26
1610420650000|2021-01-12 03:04:10|476.79|472.79|476.77|472.77|476.82|472.82|476.7|472.7|24
1610420660000|2021-01-12 03:04:20|476.74|472.74|476.8|472.8|477.11|473.11|476.73|472.73|31
1610420670000|2021-01-12 03:04:30|476.81|472.81|476.85|472.85|476.86|472.86|476.77|472.77|20
1610420680000|2021-01-12 03:04:40|476.84|472.84|476.88|472.88|477.13|473.13|476.81|472.81|27
1610420690000|2021-01-12 03:04:50|476.94|472.94|476.85|472.85|476.96|472.96|476.85|472.85|28
1610420700000|2021-01-12 03:05:00|476.83|472.83|476.83|472.83|476.94|472.94|476.82|472.82|26
1610420710000|2021-01-12 03:05:10|476.82|472.82|476.57|472.57|476.84|472.84|476.57|472.57|23
1610420720000|2021-01-12 03:05:20|476.55|472.55|475.67|471.67|476.55|472.55|475.65|471.65|30
1610420730000|2021-01-12 03:05:30|475.63|471.63|476.19|472.19|476.25|472.25|475.63|471.63|29
1610420740000|2021-01-12 03:05:40|476.14|472.14|475.83|471.83|476.16|472.16|475.7|471.7|24
1610420750000|2021-01-12 03:05:50|475.85|471.85|474.9|470.9|475.85|471.85|474.89|470.89|29
1610420760000|2021-01-12 03:06:00|474.89|470.89|475.5|471.5|475.82|471.82|474.88|470.88|31
1610420770000|2021-01-12 03:06:10|475.37|471.37|474.58|470.58|475.37|471.37|474.58|470.58|30
1610420780000|2021-01-12 03:06:20|474.52|470.52|473.84|469.84|474.54|470.54|473.72|469.72|27
1610420790000|2021-01-12 03:06:30|473.82|469.82|473.84|469.84|474|470|473.82|469.82|19
1610420800000|2021-01-12 03:06:40|473.85|469.85|473.82|469.82|474.18|470.18|473.8|469.8|25
1610420810000|2021-01-12 03:06:50|473.72|469.72|473.68|469.68|473.72|469.72|473.55|469.55|11
1610420820000|2021-01-12 03:07:00|473.7|469.7|473.5|469.5|473.73|469.73|473.5|469.5|15
1610420830000|2021-01-12 03:07:10|473.42|469.42|472.48|468.48|473.42|469.42|472.46|468.46|30
1610420840000|2021-01-12 03:07:20|472.47|468.47|471.65|467.65|472.5|468.5|471.64|467.64|26
1610420850000|2021-01-12 03:07:30|471.64|467.64|471.61|467.61|471.91|467.91|471.6|467.6|22
1610420860000|2021-01-12 03:07:40|471.58|467.58|471.96|467.96|471.96|467.96|471.58|467.58|25
1610420870000|2021-01-12 03:07:50|471.95|467.95|472.55|468.55|472.66|468.66|471.8|467.8|23
1610420880000|2021-01-12 03:08:00|472.53|468.53|472.02|468.02|472.81|468.81|472.02|468.02|36
1610420890000|2021-01-12 03:08:10|472.01|468.01|471.53|467.53|472.15|468.15|471.42|467.42|30
1610420900000|2021-01-12 03:08:20|471.52|467.52|471.35|467.35|471.56|467.56|471.12|467.12|21
1610420910000|2021-01-12 03:08:30|471.37|467.37|471.55|467.55|471.55|467.55|471.22|467.22|32
1610420920000|2021-01-12 03:08:40|471.56|467.56|471.19|467.19|471.6|467.6|471.19|467.19|26
1610420930000|2021-01-12 03:08:50|471.16|467.16|470.43|466.43|471.16|467.16|470.43|466.43|30
1610420940000|2021-01-12 03:09:00|470.44|466.44|470.96|466.96|471.01|467.01|470.44|466.44|26
1610420950000|2021-01-12 03:09:10|470.98|466.98|471.67|467.67|471.68|467.68|470.98|466.98|32
1610420960000|2021-01-12 03:09:20|471.69|467.69|471.47|467.47|471.69|467.69|471.43|467.43|31
1610420970000|2021-01-12 03:09:30|471.48|467.48|471.55|467.55|471.64|467.64|471.12|467.12|32
1610420980000|2021-01-12 03:09:40|471.56|467.56|471.27|467.27|471.7|467.7|471.27|467.27|24
1610420990000|2021-01-12 03:09:50|471.3|467.3|470.84|466.84|471.3|467.3|470.77|466.77|32
1610421000000|2021-01-12 03:10:00|470.85|466.85|470.81|466.81|470.89|466.89|470.79|466.79|33
1610421010000|2021-01-12 03:10:10|470.84|466.84|470.41|466.41|471.09|467.09|470.33|466.33|34
1610421020000|2021-01-12 03:10:20|470.42|466.42|470.85|466.85|470.85|466.85|470.32|466.32|29
1610421030000|2021-01-12 03:10:30|470.83|466.83|470.82|466.82|470.84|466.84|470.65|466.65|30
1610421040000|2021-01-12 03:10:40|470.83|466.83|471.19|467.19|471.19|467.19|470.69|466.69|17
1610421050000|2021-01-12 03:10:50|471.21|467.21|471.53|467.53|472.09|468.09|471.21|467.21|32
1610421060000|2021-01-12 03:11:00|471.57|467.57|471.7|467.7|471.82|467.82|471.57|467.57|31
1610421070000|2021-01-12 03:11:10|471.59|467.59|472.15|468.15|472.15|468.15|471.59|467.59|19
1610421080000|2021-01-12 03:11:20|472.12|468.12|472.46|468.46|472.46|468.46|472.08|468.08|17
1610421090000|2021-01-12 03:11:30|472.47|468.47|472.29|468.29|472.51|468.51|472.21|468.21|22
1610421100000|2021-01-12 03:11:40|472.3|468.3|471.7|467.7|472.31|468.31|471.65|467.65|24
1610421110000|2021-01-12 03:11:50|471.69|467.69|471.95|467.95|472.07|468.07|471.68|467.68|17
1610421120000|2021-01-12 03:12:00|471.92|467.92|471.54|467.54|471.92|467.92|471.53|467.53|27
1610421130000|2021-01-12 03:12:10|471.52|467.52|470.82|466.82|471.54|467.54|470.52|466.52|32
1610421140000|2021-01-12 03:12:20|470.84|466.84|470.83|466.83|470.84|466.84|470.69|466.69|26
1610421150000|2021-01-12 03:12:30|470.82|466.82|471.27|467.27|471.34|467.34|470.82|466.82|35
1610421160000|2021-01-12 03:12:40|471.32|467.32|471.23|467.23|471.52|467.52|470.82|466.82|30
1610421170000|2021-01-12 03:12:50|471.15|467.15|471.38|467.38|471.53|467.53|471.14|467.14|17
1610421180000|2021-01-12 03:13:00|471.33|467.33|471.27|467.27|471.33|467.33|471.01|467.01|28
1610421190000|2021-01-12 03:13:10|471.3|467.3|471.33|467.33|471.37|467.37|471.21|467.21|23
1610421200000|2021-01-12 03:13:20|471.34|467.34|471.45|467.45|471.52|467.52|471.31|467.31|28
1610421210000|2021-01-12 03:13:30|471.49|467.49|471.62|467.62|471.73|467.73|471.39|467.39|28
1610421220000|2021-01-12 03:13:40|471.56|467.56|471.97|467.97|471.98|467.98|471.56|467.56|22
1610421230000|2021-01-12 03:13:50|472|468|471.96|467.96|472.01|468.01|471.77|467.77|19
1610421240000|2021-01-12 03:14:00|471.93|467.93|471.67|467.67|472|468|471.58|467.58|26
1610421250000|2021-01-12 03:14:10|471.68|467.68|472.14|468.14|472.16|468.16|471.67|467.67|28
1610421260000|2021-01-12 03:14:20|472.19|468.19|471.82|467.82|472.22|468.22|471.82|467.82|26
1610421270000|2021-01-12 03:14:30|471.83|467.83|472.01|468.01|472.08|468.08|471.83|467.83|28
1610421280000|2021-01-12 03:14:40|472.04|468.04|472.45|468.45|472.45|468.45|471.97|467.97|27
1610421290000|2021-01-12 03:14:50|472.46|468.46|472.6|468.6|472.6|468.6|472.37|468.37|16
1610421300000|2021-01-12 03:15:00|472.58|468.58|473.05|469.05|473.12|469.12|472.58|468.58|25
1610421310000|2021-01-12 03:15:10|473.04|469.04|473.7|469.7|473.7|469.7|473.04|469.04|23
1610421320000|2021-01-12 03:15:20|473.76|469.76|474.75|470.75|474.77|470.77|473.72|469.72|32
1610421330000|2021-01-12 03:15:30|474.77|470.77|475.49|471.49|475.5|471.5|474.72|470.72|27
1610421340000|2021-01-12 03:15:40|475.53|471.53|475.74|471.74|475.76|471.76|475.5|471.5|21
1610421350000|2021-01-12 03:15:50|475.78|471.78|475.13|471.13|475.78|471.78|475.01|471.01|22
1610421360000|2021-01-12 03:16:00|475.14|471.14|474.93|470.93|475.14|471.14|474.57|470.57|33
1610421370000|2021-01-12 03:16:10|474.9|470.9|474.82|470.82|475.21|471.21|474.8|470.8|27
1610421380000|2021-01-12 03:16:20|474.91|470.91|475.41|471.41|475.41|471.41|474.91|470.91|23
1610421390000|2021-01-12 03:16:30|475.47|471.47|475|471|475.49|471.49|475|471|27
1610421400000|2021-01-12 03:16:40|475.09|471.09|475.11|471.11|475.18|471.18|474.85|470.85|29
1610421410000|2021-01-12 03:16:50|475.1|471.1|475.05|471.05|475.13|471.13|474.87|470.87|21
1610421420000|2021-01-12 03:17:00|475.11|471.11|474.47|470.47|475.12|471.12|474.44|470.44|23
1610421430000|2021-01-12 03:17:10|474.51|470.51|474.64|470.64|474.64|470.64|474.42|470.42|28
1610421440000|2021-01-12 03:17:20|474.61|470.61|474.51|470.51|474.77|470.77|474.51|470.51|31
1610421450000|2021-01-12 03:17:30|474.57|470.57|474.42|470.42|474.59|470.59|474.41|470.41|27
1610421460000|2021-01-12 03:17:40|474.4|470.4|474.45|470.45|474.55|470.55|474.06|470.06|30
1610421470000|2021-01-12 03:17:50|474.61|470.61|474.58|470.58|474.78|470.78|474.49|470.49|35
1610421480000|2021-01-12 03:18:00|474.57|470.57|475.13|471.13|475.14|471.14|474.52|470.52|28
1610421490000|2021-01-12 03:18:10|475.07|471.07|475.09|471.09|475.29|471.29|475.01|471.01|28
1610421500000|2021-01-12 03:18:20|475.3|471.3|474.64|470.64|475.3|471.3|474.64|470.64|23
1610421510000|2021-01-12 03:18:30|474.57|470.57|474.32|470.32|474.57|470.57|474.15|470.15|30
1610421520000|2021-01-12 03:18:40|474.33|470.33|474.36|470.36|474.36|470.36|474.27|470.27|18
1610421530000|2021-01-12 03:18:50|474.34|470.34|474.37|470.37|474.37|470.37|474.2|470.2|21
1610421540000|2021-01-12 03:19:00|474.41|470.41|474.26|470.26|474.82|470.82|474.26|470.26|30
1610421550000|2021-01-12 03:19:10|474.27|470.27|474.1|470.1|474.27|470.27|474.01|470.01|28
1610421560000|2021-01-12 03:19:20|474.02|470.02|474.2|470.2|474.24|470.24|473.98|469.98|21
1610421570000|2021-01-12 03:19:30|474.23|470.23|474.24|470.24|474.4|470.4|474.2|470.2|30
1610421580000|2021-01-12 03:19:40|474.21|470.21|474.25|470.25|474.33|470.33|474.05|470.05|28
1610421590000|2021-01-12 03:19:50|474.31|470.31|474.47|470.47|474.57|470.57|474.3|470.3|23
1610421600000|2021-01-12 03:20:00|474.48|470.48|474.3|470.3|474.52|470.52|474.15|470.15|30
1610421610000|2021-01-12 03:20:10|474.31|470.31|474.34|470.34|474.35|470.35|474.25|470.25|16
1610421620000|2021-01-12 03:20:20|474.35|470.35|474.54|470.54|474.61|470.61|474.35|470.35|25
1610421630000|2021-01-12 03:20:30|474.53|470.53|474.36|470.36|474.56|470.56|474.14|470.14|28
1610421640000|2021-01-12 03:20:40|474.39|470.39|474.56|470.56|474.63|470.63|474.36|470.36|19
1610421650000|2021-01-12 03:20:50|474.61|470.61|474.67|470.67|474.67|470.67|474.28|470.28|26
1610421660000|2021-01-12 03:21:00|474.68|470.68|475.15|471.15|475.16|471.16|474.58|470.58|34
1610421670000|2021-01-12 03:21:10|475.11|471.11|475.68|471.68|475.68|471.68|475.07|471.07|31
1610421680000|2021-01-12 03:21:20|475.73|471.73|476.14|472.14|476.16|472.16|475.72|471.72|21
1610421690000|2021-01-12 03:21:30|476.21|472.21|476.31|472.31|476.31|472.31|476.16|472.16|8
1610421700000|2021-01-12 03:21:40|476.38|472.38|476.85|472.85|476.99|472.99|476.38|472.38|29
1610421710000|2021-01-12 03:21:50|477|473|477.41|473.41|477.54|473.54|476.66|472.66|30
1610421720000|2021-01-12 03:22:00|477.38|473.38|476.91|472.91|477.45|473.45|476.9|472.9|30
1610421730000|2021-01-12 03:22:10|476.98|472.98|477.44|473.44|477.44|473.44|476.98|472.98|20
1610421740000|2021-01-12 03:22:20|477.45|473.45|477.21|473.21|477.52|473.52|477.21|473.21|16
1610421750000|2021-01-12 03:22:30|477.24|473.24|476.41|472.41|477.24|473.24|476.24|472.24|31
1610421760000|2021-01-12 03:22:40|476.25|472.25|476.27|472.27|476.4|472.4|476.18|472.18|32
1610421770000|2021-01-12 03:22:50|476.32|472.32|476.39|472.39|476.59|472.59|476.3|472.3|26
1610421780000|2021-01-12 03:23:00|476.41|472.41|476.37|472.37|476.47|472.47|476.33|472.33|26
1610421790000|2021-01-12 03:23:10|476.36|472.36|475.99|471.99|476.36|472.36|475.85|471.85|25
1610421800000|2021-01-12 03:23:20|475.98|471.98|476.21|472.21|476.28|472.28|475.98|471.98|26
1610421810000|2021-01-12 03:23:30|476.2|472.2|476.86|472.86|476.86|472.86|476.2|472.2|26
1610421820000|2021-01-12 03:23:40|476.82|472.82|476.87|472.87|476.89|472.89|476.76|472.76|20
1610421830000|2021-01-12 03:23:50|476.86|472.86|476.69|472.69|476.86|472.86|476.69|472.69|21
1610421840000|2021-01-12 03:24:00|476.73|472.73|476.71|472.71|476.83|472.83|476.28|472.28|28
1610421850000|2021-01-12 03:24:10|476.74|472.74|476.59|472.59|476.87|472.87|476.59|472.59|31
1610421860000|2021-01-12 03:24:20|476.33|472.33|476.45|472.45|476.63|472.63|476.31|472.31|31
1610421870000|2021-01-12 03:24:30|476.41|472.41|476.23|472.23|476.59|472.59|476.21|472.21|27
1610421880000|2021-01-12 03:24:40|476.24|472.24|475.99|471.99|476.24|472.24|475.8|471.8|30
1610421890000|2021-01-12 03:24:50|475.97|471.97|476.41|472.41|476.66|472.66|475.97|471.97|37
1610421900000|2021-01-12 03:25:00|476.48|472.48|476.3|472.3|476.55|472.55|476.2|472.2|34
1610421910000|2021-01-12 03:25:10|476.35|472.35|476.15|472.15|476.46|472.46|476.15|472.15|22
1610421920000|2021-01-12 03:25:20|476.14|472.14|476.09|472.09|476.16|472.16|475.98|471.98|27
1610421930000|2021-01-12 03:25:30|476.11|472.11|476.08|472.08|476.12|472.12|476.04|472.04|18
1610421940000|2021-01-12 03:25:40|476.13|472.13|475.99|471.99|476.15|472.15|475.93|471.93|25
1610421950000|2021-01-12 03:25:50|475.98|471.98|475.97|471.97|476.01|472.01|475.97|471.97|13
1610421960000|2021-01-12 03:26:00|475.98|471.98|476.02|472.02|476.07|472.07|475.96|471.96|17
1610421970000|2021-01-12 03:26:10|476.04|472.04|476.1|472.1|476.27|472.27|475.97|471.97|32
1610421980000|2021-01-12 03:26:20|476.11|472.11|475.92|471.92|476.13|472.13|475.92|471.92|20
1610421990000|2021-01-12 03:26:30|475.91|471.91|476.63|472.63|476.75|472.75|475.84|471.84|32
1610422000000|2021-01-12 03:26:40|476.76|472.76|477.65|473.65|477.78|473.78|476.61|472.61|30
1610422010000|2021-01-12 03:26:50|477.63|473.63|477.51|473.51|477.63|473.63|477.23|473.23|32
1610422020000|2021-01-12 03:27:00|477.41|473.41|477.6|473.6|477.71|473.71|477.41|473.41|31
1610422030000|2021-01-12 03:27:10|477.63|473.63|477.82|473.82|477.83|473.83|477.63|473.63|22
1610422040000|2021-01-12 03:27:20|477.83|473.83|477.95|473.95|477.96|473.96|477.66|473.66|24
1610422050000|2021-01-12 03:27:30|477.94|473.94|477.46|473.46|477.94|473.94|477.46|473.46|26
1610422060000|2021-01-12 03:27:40|477.44|473.44|477.64|473.64|477.66|473.66|477.43|473.43|18
1610422070000|2021-01-12 03:27:50|477.63|473.63|477.42|473.42|477.65|473.65|477.42|473.42|17
1610422080000|2021-01-12 03:28:00|477.41|473.41|477.41|473.41|477.43|473.43|477.38|473.38|12
1610422090000|2021-01-12 03:28:10|477.38|473.38|478.14|474.14|478.14|474.14|477.38|473.38|28
1610422100000|2021-01-12 03:28:20|478.15|474.15|478.4|474.4|478.62|474.62|478.09|474.09|30
1610422110000|2021-01-12 03:28:30|478.15|474.15|479.12|475.12|479.12|475.12|478.15|474.15|32
1610422120000|2021-01-12 03:28:40|479.25|475.25|479.39|475.39|479.39|475.39|478.96|474.96|19
1610422130000|2021-01-12 03:28:50|479.4|475.4|479.67|475.67|479.84|475.84|479.39|475.39|31
1610422140000|2021-01-12 03:29:00|479.61|475.61|479.74|475.74|479.79|475.79|479.56|475.56|27
1610422150000|2021-01-12 03:29:10|479.73|475.73|479.44|475.44|479.96|475.96|479.44|475.44|29
1610422160000|2021-01-12 03:29:20|479.4|475.4|479.71|475.71|479.8|475.8|479.4|475.4|28
1610422170000|2021-01-12 03:29:30|479.69|475.69|479.72|475.72|479.77|475.77|479.67|475.67|19
1610422180000|2021-01-12 03:29:40|479.74|475.74|479.46|475.46|479.77|475.77|479.33|475.33|29
1610422190000|2021-01-12 03:29:50|479.45|475.45|479.19|475.19|479.45|475.45|478.99|474.99|23
1610422200000|2021-01-12 03:30:00|479.22|475.22|478.54|474.54|479.24|475.24|478.54|474.54|30
1610422210000|2021-01-12 03:30:10|478.55|474.55|478.18|474.18|478.57|474.57|478.18|474.18|24
1610422220000|2021-01-12 03:30:20|478.14|474.14|477.87|473.87|478.22|474.22|477.85|473.85|26
1610422230000|2021-01-12 03:30:30|477.9|473.9|478.44|474.44|478.47|474.47|477.82|473.82|31
1610422240000|2021-01-12 03:30:40|478.48|474.48|478.18|474.18|478.58|474.58|478.17|474.17|31
1610422250000|2021-01-12 03:30:50|478.12|474.12|478.23|474.23|478.45|474.45|478.07|474.07|26
1610422260000|2021-01-12 03:31:00|478.17|474.17|477.7|473.7|478.25|474.25|477.62|473.62|28
1610422270000|2021-01-12 03:31:10|477.78|473.78|478.7|474.7|478.72|474.72|477.78|473.78|30
1610422280000|2021-01-12 03:31:20|478.74|474.74|479.58|475.58|479.6|475.6|478.7|474.7|27
1610422290000|2021-01-12 03:31:30|479.57|475.57|479|475|479.57|475.57|478.97|474.97|26
1610422300000|2021-01-12 03:31:40|478.99|474.99|479.32|475.32|479.4|475.4|478.99|474.99|22
1610422310000|2021-01-12 03:31:50|479.31|475.31|478.95|474.95|479.31|475.31|478.95|474.95|24
1610422320000|2021-01-12 03:32:00|478.96|474.96|479.53|475.53|479.55|475.55|478.93|474.93|30
1610422330000|2021-01-12 03:32:10|479.5|475.5|478.82|474.82|479.5|475.5|478.81|474.81|26
1610422340000|2021-01-12 03:32:20|478.76|474.76|478.91|474.91|478.91|474.91|478.64|474.64|29
1610422350000|2021-01-12 03:32:30|479.01|475.01|478.44|474.44|479.01|475.01|478.44|474.44|16
1610422360000|2021-01-12 03:32:40|478.4|474.4|478.35|474.35|478.45|474.45|478.26|474.26|28
1610422370000|2021-01-12 03:32:50|478.34|474.34|478.36|474.36|478.36|474.36|478.15|474.15|22
1610422380000|2021-01-12 03:33:00|478.35|474.35|478.24|474.24|478.35|474.35|478.21|474.21|26
1610422390000|2021-01-12 03:33:10|478.23|474.23|478.11|474.11|478.25|474.25|477.97|473.97|22
1610422400000|2021-01-12 03:33:20|478.1|474.1|477.84|473.84|478.12|474.12|477.73|473.73|23
1610422410000|2021-01-12 03:33:30|477.82|473.82|477.9|473.9|477.9|473.9|477.73|473.73|9
1610422420000|2021-01-12 03:33:40|477.91|473.91|477.67|473.67|477.92|473.92|477.62|473.62|22
1610422430000|2021-01-12 03:33:50|477.7|473.7|477.72|473.72|477.76|473.76|477.61|473.61|19
1610422440000|2021-01-12 03:34:00|477.68|473.68|477.16|473.16|477.68|473.68|477.08|473.08|18
1610422450000|2021-01-12 03:34:10|477.17|473.17|476.76|472.76|477.22|473.22|476.76|472.76|22
1610422460000|2021-01-12 03:34:20|476.65|472.65|476.83|472.83|477|473|476.48|472.48|27
1610422470000|2021-01-12 03:34:30|476.85|472.85|477.17|473.17|477.19|473.19|476.84|472.84|21
1610422480000|2021-01-12 03:34:40|477.19|473.19|477.4|473.4|477.4|473.4|477.14|473.14|18
1610422490000|2021-01-12 03:34:50|477.46|473.46|477.33|473.33|477.47|473.47|477.31|473.31|18
1610422500000|2021-01-12 03:35:00|477.4|473.4|477.79|473.79|477.82|473.82|477.39|473.39|21
1610422510000|2021-01-12 03:35:10|477.8|473.8|477.71|473.71|477.8|473.8|477.64|473.64|22
1610422520000|2021-01-12 03:35:20|477.7|473.7|477.54|473.54|477.73|473.73|477.54|473.54|14
1610422530000|2021-01-12 03:35:30|477.55|473.55|477.19|473.19|477.55|473.55|477.18|473.18|24
1610422540000|2021-01-12 03:35:40|477.2|473.2|476.92|472.92|477.22|473.22|476.92|472.92|22
1610422550000|2021-01-12 03:35:50|476.89|472.89|476.87|472.87|476.9|472.9|476.59|472.59|27
1610422560000|2021-01-12 03:36:00|476.88|472.88|477.13|473.13|477.19|473.19|476.77|472.77|28
1610422570000|2021-01-12 03:36:10|477.15|473.15|478.06|474.06|478.06|474.06|477.09|473.09|33
1610422580000|2021-01-12 03:36:20|478.05|474.05|478.26|474.26|478.38|474.38|477.96|473.96|31
1610422590000|2021-01-12 03:36:30|478.27|474.27|478.54|474.54|479.1|475.1|478.22|474.22|31
1610422600000|2021-01-12 03:36:40|478.53|474.53|478.43|474.43|478.53|474.53|477.97|473.97|30
1610422610000|2021-01-12 03:36:50|478.44|474.44|478.41|474.41|478.51|474.51|478.33|474.33|29
1610422620000|2021-01-12 03:37:00|478.4|474.4|477.76|473.76|478.47|474.47|477.72|473.72|28
1610422630000|2021-01-12 03:37:10|477.78|473.78|478.49|474.49|478.62|474.62|477.71|473.71|27
1610422640000|2021-01-12 03:37:20|478.48|474.48|478.18|474.18|478.56|474.56|478.06|474.06|24
1610422650000|2021-01-12 03:37:30|478.15|474.15|478.17|474.17|478.19|474.19|478.05|474.05|19
1610422660000|2021-01-12 03:37:40|478.16|474.16|477.51|473.51|478.16|474.16|477.51|473.51|25
1610422670000|2021-01-12 03:37:50|477.52|473.52|477.57|473.57|477.75|473.75|477.52|473.52|25
1610422680000|2021-01-12 03:38:00|477.58|473.58|477.52|473.52|477.73|473.73|477.5|473.5|25
1610422690000|2021-01-12 03:38:10|477.51|473.51|477.34|473.34|477.54|473.54|477.28|473.28|17
1610422700000|2021-01-12 03:38:20|477.35|473.35|477.07|473.07|477.35|473.35|477.06|473.06|12
1610422710000|2021-01-12 03:38:30|477.03|473.03|476.73|472.73|477.08|473.08|476.69|472.69|16
1610422720000|2021-01-12 03:38:40|476.74|472.74|476.67|472.67|476.74|472.74|476.67|472.67|4
1610422730000|2021-01-12 03:38:50|476.74|472.74|476.72|472.72|476.74|472.74|476.65|472.65|14
1610422740000|2021-01-12 03:39:00|476.69|472.69|476.88|472.88|476.93|472.93|476.69|472.69|17
1610422750000|2021-01-12 03:39:10|476.84|472.84|476.54|472.54|476.9|472.9|476.54|472.54|27
1610422760000|2021-01-12 03:39:20|476.55|472.55|476.4|472.4|476.6|472.6|476.39|472.39|22
1610422770000|2021-01-12 03:39:30|476.41|472.41|476.45|472.45|476.48|472.48|476.38|472.38|18
1610422780000|2021-01-12 03:39:40|476.4|472.4|476.43|472.43|476.45|472.45|476.4|472.4|12
1610422790000|2021-01-12 03:39:50|476.45|472.45|476.52|472.52|476.62|472.62|476.35|472.35|18
1610422800000|2021-01-12 03:40:00|476.51|472.51|476.27|472.27|476.54|472.54|476.23|472.23|22
1610422810000|2021-01-12 03:40:10|475.59|471.59|476.4|472.4|476.4|472.4|475.57|471.57|28
1610422820000|2021-01-12 03:40:20|476.44|472.44|476.53|472.53|476.61|472.61|476.44|472.44|21
1610422830000|2021-01-12 03:40:30|476.54|472.54|476.6|472.6|476.61|472.61|476.39|472.39|20
1610422840000|2021-01-12 03:40:40|476.61|472.61|476.7|472.7|476.72|472.72|476.56|472.56|23
1610422860000|2021-01-12 03:41:00|476.68|472.68|476.48|472.48|476.68|472.68|476.47|472.47|13
1610422870000|2021-01-12 03:41:10|476.46|472.46|476.93|472.93|476.93|472.93|476.45|472.45|22
1610422880000|2021-01-12 03:41:20|476.91|472.91|476.62|472.62|477.01|473.01|476.62|472.62|29
1610422890000|2021-01-12 03:41:30|476.58|472.58|476.57|472.57|476.67|472.67|476.45|472.45|25
1610422900000|2021-01-12 03:41:40|476.62|472.62|477.1|473.1|477.1|473.1|476.58|472.58|26
1610422910000|2021-01-12 03:41:50|477.06|473.06|477.52|473.52|477.6|473.6|476.86|472.86|27
1610422920000|2021-01-12 03:42:00|477.55|473.55|478.52|474.52|478.52|474.52|477.55|473.55|32
1610422930000|2021-01-12 03:42:10|478.54|474.54|479.1|475.1|479.24|475.24|478.44|474.44|32
1610422940000|2021-01-12 03:42:20|479.06|475.06|478.83|474.83|479.11|475.11|478.8|474.8|28
1610422950000|2021-01-12 03:42:30|478.84|474.84|479.18|475.18|479.2|475.2|478.84|474.84|22
1610422960000|2021-01-12 03:42:40|479.17|475.17|479.33|475.33|479.36|475.36|479.14|475.14|30
1610422970000|2021-01-12 03:42:50|479.29|475.29|479.51|475.51|479.61|475.61|479.29|475.29|29
1610422980000|2021-01-12 03:43:00|479.57|475.57|479.74|475.74|479.74|475.74|479.41|475.41|23
1610422990000|2021-01-12 03:43:10|479.75|475.75|479.71|475.71|480.06|476.06|479.71|475.71|24
1610423000000|2021-01-12 03:43:20|479.75|475.75|480.2|476.2|480.25|476.25|479.71|475.71|26
1610423010000|2021-01-12 03:43:30|480.19|476.19|479.85|475.85|480.26|476.26|479.85|475.85|26
1610423020000|2021-01-12 03:43:40|479.83|475.83|480.21|476.21|480.21|476.21|479.7|475.7|31
1610423030000|2021-01-12 03:43:50|480.23|476.23|480.17|476.17|480.23|476.23|480.13|476.13|21
1610423040000|2021-01-12 03:44:00|480.16|476.16|480.85|476.85|480.87|476.87|480.16|476.16|27
1610423050000|2021-01-12 03:44:10|480.62|476.62|481.08|477.08|481.09|477.09|480.62|476.62|20
1610423060000|2021-01-12 03:44:20|481.09|477.09|481.03|477.03|481.13|477.13|481.03|477.03|24
1610423070000|2021-01-12 03:44:30|481.02|477.02|481|477|481.06|477.06|480.95|476.95|14
1610423080000|2021-01-12 03:44:40|480.99|476.99|481.11|477.11|481.11|477.11|480.93|476.93|14
1610423090000|2021-01-12 03:44:50|481.14|477.14|480.85|476.85|481.2|477.2|480.81|476.81|29
1610423100000|2021-01-12 03:45:00|480.84|476.84|480.99|476.99|481|477|480.56|476.56|22
1610423110000|2021-01-12 03:45:10|481.03|477.03|480.59|476.59|481.03|477.03|480.58|476.58|16
1610423120000|2021-01-12 03:45:20|480.56|476.56|480.08|476.08|480.65|476.65|480.08|476.08|36
1610423130000|2021-01-12 03:45:30|480.11|476.11|479.98|475.98|480.11|476.11|479.9|475.9|17
1610423140000|2021-01-12 03:45:40|480.12|476.12|479.43|475.43|480.36|476.36|479.39|475.39|20
1610423150000|2021-01-12 03:45:50|479.45|475.45|479.77|475.77|479.8|475.8|479.41|475.41|31
1610423160000|2021-01-12 03:46:00|479.79|475.79|478.08|474.08|479.79|475.79|478.05|474.05|32
1610423170000|2021-01-12 03:46:10|478.01|474.01|478.77|474.77|478.97|474.97|477.85|473.85|30
1610423180000|2021-01-12 03:46:20|478.42|474.42|477.18|473.18|478.45|474.45|477.08|473.08|27
1610423190000|2021-01-12 03:46:30|477.17|473.17|478|474|478.02|474.02|476.98|472.98|31
1610423200000|2021-01-12 03:46:40|477.93|473.93|477.5|473.5|477.93|473.93|477.5|473.5|28
1610423210000|2021-01-12 03:46:50|477.49|473.49|477.69|473.69|477.69|473.69|477.28|473.28|26
1610423220000|2021-01-12 03:47:00|477.7|473.7|478.27|474.27|478.27|474.27|477.6|473.6|23
1610423230000|2021-01-12 03:47:10|478.3|474.3|478.52|474.52|478.73|474.73|478.27|474.27|34
1610423240000|2021-01-12 03:47:20|478.38|474.38|478.52|474.52|478.55|474.55|477.99|473.99|31
1610423250000|2021-01-12 03:47:30|478.41|474.41|477.76|473.76|478.49|474.49|477.73|473.73|26
1610423260000|2021-01-12 03:47:40|477.72|473.72|477.63|473.63|477.72|473.72|477.28|473.28|29
1610423270000|2021-01-12 03:47:50|477.55|473.55|477.41|473.41|477.67|473.67|477.3|473.3|25
1610423280000|2021-01-12 03:48:00|477.42|473.42|478.13|474.13|478.13|474.13|477.38|473.38|30
1610423290000|2021-01-12 03:48:10|478.12|474.12|477.97|473.97|478.14|474.14|477.7|473.7|27
1610423300000|2021-01-12 03:48:20|477.95|473.95|477.71|473.71|477.95|473.95|477.69|473.69|28
1610423310000|2021-01-12 03:48:30|477.72|473.72|478.01|474.01|478.01|474.01|477.72|473.72|21
1610423320000|2021-01-12 03:48:40|478.03|474.03|477.44|473.44|478.03|474.03|477.39|473.39|30
1610423330000|2021-01-12 03:48:50|477.45|473.45|477.64|473.64|477.79|473.79|477.45|473.45|21
1610423340000|2021-01-12 03:49:00|477.52|473.52|478.01|474.01|478.01|474.01|477.52|473.52|23
1610423350000|2021-01-12 03:49:10|477.96|473.96|477.94|473.94|478.15|474.15|477.94|473.94|20
1610423360000|2021-01-12 03:49:20|477.93|473.93|478.26|474.26|478.37|474.37|477.8|473.8|27
1610423370000|2021-01-12 03:49:30|478.27|474.27|478.18|474.18|478.31|474.31|478.18|474.18|12
1610423380000|2021-01-12 03:49:40|478.17|474.17|478.13|474.13|478.17|474.17|477.7|473.7|30
1610423390000|2021-01-12 03:49:50|478.17|474.17|478.26|474.26|478.4|474.4|478.17|474.17|26
1610423400000|2021-01-12 03:50:00|478.27|474.27|478.12|474.12|478.36|474.36|478.12|474.12|26
1610423410000|2021-01-12 03:50:10|477.96|473.96|477.65|473.65|477.98|473.98|477.65|473.65|26
1610423420000|2021-01-12 03:50:20|477.57|473.57|477.44|473.44|477.57|473.57|477.44|473.44|15
1610423430000|2021-01-12 03:50:30|477.45|473.45|477.46|473.46|477.47|473.47|477.42|473.42|11
1610423440000|2021-01-12 03:50:40|477.43|473.43|477.47|473.47|477.5|473.5|477.43|473.43|12
1610423450000|2021-01-12 03:50:50|477.46|473.46|477.5|473.5|477.51|473.51|477.4|473.4|18
1610423460000|2021-01-12 03:51:00|477.51|473.51|477.9|473.9|477.93|473.93|477.5|473.5|20
1610423470000|2021-01-12 03:51:10|477.91|473.91|477.95|473.95|477.95|473.95|477.89|473.89|11
1610423480000|2021-01-12 03:51:20|477.96|473.96|478.09|474.09|478.11|474.11|477.95|473.95|11
1610423490000|2021-01-12 03:51:30|478.13|474.13|478.24|474.24|478.29|474.29|478.13|474.13|16
1610423500000|2021-01-12 03:51:40|478.26|474.26|478.77|474.77|478.8|474.8|478.26|474.26|22
1610423510000|2021-01-12 03:51:50|478.71|474.71|478.77|474.77|478.85|474.85|478.69|474.69|16
1610423520000|2021-01-12 03:52:00|478.78|474.78|479.63|475.63|479.63|475.63|478.78|474.78|22
1610423530000|2021-01-12 03:52:10|479.68|475.68|479.64|475.64|479.71|475.71|479.64|475.64|5
1610423540000|2021-01-12 03:52:20|479.65|475.65|479.65|475.65|479.7|475.7|479.5|475.5|13
1610423550000|2021-01-12 03:52:30|479.83|475.83|479.83|475.83|479.86|475.86|479.81|475.81|7
1610423560000|2021-01-12 03:52:40|479.77|475.77|480.33|476.33|480.34|476.34|479.77|475.77|21
1610423570000|2021-01-12 03:52:50|480.36|476.36|480.61|476.61|480.88|476.88|480.36|476.36|25
1610423580000|2021-01-12 03:53:00|480.64|476.64|481|477|481|477|480.64|476.64|17
1610423590000|2021-01-12 03:53:10|481.01|477.01|481.23|477.23|481.26|477.26|480.98|476.98|16
1610423600000|2021-01-12 03:53:20|481.36|477.36|481.25|477.25|481.51|477.51|481.06|477.06|21
1610423610000|2021-01-12 03:53:30|481.24|477.24|481.77|477.77|481.77|477.77|481.22|477.22|19
1610423620000|2021-01-12 03:53:40|481.75|477.75|481.99|477.99|481.99|477.99|481.71|477.71|14
1610423630000|2021-01-12 03:53:50|481.98|477.98|482.06|478.06|482.13|478.13|481.98|477.98|15
1610423640000|2021-01-12 03:54:00|482.08|478.08|482.13|478.13|482.16|478.16|482.08|478.08|9
1610423650000|2021-01-12 03:54:10|482.17|478.17|481.11|477.11|482.19|478.19|481.11|477.11|25
1610423660000|2021-01-12 03:54:20|481.09|477.09|480.83|476.83|481.09|477.09|480.53|476.53|29
1610423670000|2021-01-12 03:54:30|480.86|476.86|480.73|476.73|480.88|476.88|480.64|476.64|30
1610423680000|2021-01-12 03:54:40|480.84|476.84|481.47|477.47|481.55|477.55|480.84|476.84|26
1610423690000|2021-01-12 03:54:50|481.39|477.39|481.81|477.81|481.86|477.86|481.38|477.38|22
1610423700000|2021-01-12 03:55:00|481.84|477.84|481.83|477.83|482.03|478.03|481.68|477.68|20
1610423710000|2021-01-12 03:55:10|481.86|477.86|481.92|477.92|481.97|477.97|481.61|477.61|30
1610423720000|2021-01-12 03:55:20|481.9|477.9|482.21|478.21|482.21|478.21|481.83|477.83|23
1610423730000|2021-01-12 03:55:30|482.26|478.26|483.42|479.42|483.44|479.44|482.13|478.13|20
1610423740000|2021-01-12 03:55:40|483.83|479.83|484.47|480.47|484.47|480.47|483.81|479.81|26
1610423750000|2021-01-12 03:55:50|484.33|480.33|484.73|480.73|484.73|480.73|484.33|480.33|25
1610423760000|2021-01-12 03:56:00|484.66|480.66|486.12|482.12|486.12|482.12|484.57|480.57|21
1610423770000|2021-01-12 03:56:10|486.13|482.13|486.92|482.92|486.92|482.92|486.13|482.13|29
1610423780000|2021-01-12 03:56:20|486.93|482.93|487.28|483.28|487.79|483.79|486.56|482.56|35
1610423790000|2021-01-12 03:56:30|487.38|483.38|488.24|484.24|488.36|484.36|487.37|483.37|23
1610423800000|2021-01-12 03:56:40|488.31|484.31|488.84|484.84|488.84|484.84|488.31|484.31|20
1610423810000|2021-01-12 03:56:50|488.14|484.14|488.95|484.95|489.15|485.15|488.08|484.08|31
1610423820000|2021-01-12 03:57:00|488.78|484.78|489|485|489|485|488.1|484.1|35
1610423830000|2021-01-12 03:57:10|489.02|485.02|489.09|485.09|489.45|485.45|488.92|484.92|37
1610423840000|2021-01-12 03:57:20|489.1|485.1|489.25|485.25|489.28|485.28|488.97|484.97|32
1610423850000|2021-01-12 03:57:30|489.47|485.47|489.04|485.04|489.57|485.57|488.99|484.99|31
1610423860000|2021-01-12 03:57:40|489.06|485.06|489.89|485.89|489.9|485.9|489.05|485.05|31
1610423870000|2021-01-12 03:57:50|489.86|485.86|489.74|485.74|489.98|485.98|489.74|485.74|26
1610423880000|2021-01-12 03:58:00|489.75|485.75|489.92|485.92|490.05|486.05|489.7|485.7|35
1610423890000|2021-01-12 03:58:10|490.03|486.03|490.49|486.49|490.51|486.51|490.02|486.02|32
1610423900000|2021-01-12 03:58:20|490.5|486.5|490.61|486.61|490.65|486.65|490.29|486.29|30
1610423910000|2021-01-12 03:58:30|490.62|486.62|491.13|487.13|491.13|487.13|490.62|486.62|28
1610423920000|2021-01-12 03:58:40|491.09|487.09|491.55|487.55|491.59|487.59|491.02|487.02|24
1610423930000|2021-01-12 03:58:50|491.57|487.57|491.74|487.74|491.85|487.85|491.57|487.57|21
1610423940000|2021-01-12 03:59:00|491.71|487.71|492.1|488.1|492.1|488.1|491.67|487.67|28
1610423950000|2021-01-12 03:59:10|492.11|488.11|491.36|487.36|492.13|488.13|490.44|486.44|34
1610423960000|2021-01-12 03:59:20|491.47|487.47|490.83|486.83|491.53|487.53|490.82|486.82|36
1610423970000|2021-01-12 03:59:30|490.9|486.9|490.88|486.88|491.16|487.16|490.81|486.81|32
1610423980000|2021-01-12 03:59:40|490.9|486.9|490.62|486.62|491.27|487.27|490.62|486.62|32
1610423990000|2021-01-12 03:59:50|490.61|486.61|491.19|487.19|491.19|487.19|489.94|485.94|33
1610424000000|2021-01-12 04:00:00|491.27|487.27|490.9|486.9|491.27|487.27|490.88|486.88|30
1610424010000|2021-01-12 04:00:10|491|487|490.04|486.04|491|487|489.85|485.85|34
1610424020000|2021-01-12 04:00:20|490.09|486.09|489.96|485.96|490.09|486.09|489.43|485.43|30
1610424030000|2021-01-12 04:00:30|489.95|485.95|489.06|485.06|489.98|485.98|489.04|485.04|27
1610424040000|2021-01-12 04:00:40|488.98|484.98|489.71|485.71|489.71|485.71|488.37|484.37|30
1610424050000|2021-01-12 04:00:50|489.73|485.73|489.62|485.62|490.1|486.1|489.62|485.62|37
1610424060000|2021-01-12 04:01:00|489.67|485.67|490.73|486.73|490.73|486.73|489.3|485.3|33
1610424070000|2021-01-12 04:01:10|490.71|486.71|491.11|487.11|491.27|487.27|490.5|486.5|35
1610424080000|2021-01-12 04:01:20|491.14|487.14|491.24|487.24|491.25|487.25|490.9|486.9|36
1610424090000|2021-01-12 04:01:30|491.25|487.25|490.59|486.59|491.29|487.29|490.46|486.46|31
1610424100000|2021-01-12 04:01:40|490.58|486.58|491.01|487.01|491.03|487.03|490.58|486.58|29
1610424110000|2021-01-12 04:01:50|490.98|486.98|489.83|485.83|490.98|486.98|489.58|485.58|36
1610424120000|2021-01-12 04:02:00|489.78|485.78|490.19|486.19|490.24|486.24|489.64|485.64|26
1610424130000|2021-01-12 04:02:10|490.29|486.29|490.27|486.27|490.65|486.65|490.22|486.22|31
1610424140000|2021-01-12 04:02:20|490.08|486.08|491.07|487.07|491.07|487.07|489.91|485.91|37
1610424150000|2021-01-12 04:02:30|491.04|487.04|490.44|486.44|491.04|487.04|490.44|486.44|37
1610424160000|2021-01-12 04:02:40|490.42|486.42|489.82|485.82|490.48|486.48|489.71|485.71|34
1610424170000|2021-01-12 04:02:50|489.9|485.9|489.7|485.7|489.9|485.9|489.7|485.7|27
1610424180000|2021-01-12 04:03:00|489.74|485.74|489.48|485.48|489.8|485.8|489.3|485.3|24
1610424190000|2021-01-12 04:03:10|489.49|485.49|489.54|485.54|489.73|485.73|489.47|485.47|33
1610424200000|2021-01-12 04:03:20|489.5|485.5|489.57|485.57|489.6|485.6|488.97|484.97|33
1610424210000|2021-01-12 04:03:30|489.64|485.64|490.42|486.42|490.58|486.58|489.64|485.64|29
1610424220000|2021-01-12 04:03:40|490.43|486.43|489.92|485.92|490.49|486.49|489.69|485.69|30
1610424230000|2021-01-12 04:03:50|490.03|486.03|489.53|485.53|490.27|486.27|489.47|485.47|31
1610424240000|2021-01-12 04:04:00|489.55|485.55|488.47|484.47|489.55|485.55|488.47|484.47|35
1610424250000|2021-01-12 04:04:10|488.4|484.4|488.78|484.78|488.82|484.82|487.97|483.97|39
1610424260000|2021-01-12 04:04:20|488.88|484.88|489.86|485.86|490.28|486.28|488.88|484.88|37
1610424270000|2021-01-12 04:04:30|489.87|485.87|489.26|485.26|489.89|485.89|488.89|484.89|37
1610424280000|2021-01-12 04:04:40|489.36|485.36|489.32|485.32|489.75|485.75|489.32|485.32|30
1610424290000|2021-01-12 04:04:50|489.25|485.25|488.67|484.67|489.25|485.25|488.67|484.67|28
1610424300000|2021-01-12 04:05:00|488.76|484.76|488.6|484.6|488.76|484.76|488.57|484.57|21
1610424310000|2021-01-12 04:05:10|488.71|484.71|489.26|485.26|489.37|485.37|488.59|484.59|34
1610424320000|2021-01-12 04:05:20|489.29|485.29|488.66|484.66|489.42|485.42|488.56|484.56|33
1610424330000|2021-01-12 04:05:30|488.65|484.65|488.46|484.46|488.66|484.66|488.09|484.09|35
1610424340000|2021-01-12 04:05:40|488.47|484.47|488.72|484.72|488.72|484.72|488.29|484.29|31
1610424350000|2021-01-12 04:05:50|488.73|484.73|488.3|484.3|488.77|484.77|488.3|484.3|17
1610424360000|2021-01-12 04:06:00|488.31|484.31|488.52|484.52|488.8|484.8|488.29|484.29|21
1610424370000|2021-01-12 04:06:10|488.5|484.5|487.25|483.25|488.5|484.5|487.25|483.25|34
1610424380000|2021-01-12 04:06:20|487.18|483.18|487.16|483.16|487.49|483.49|487.15|483.15|34
1610424390000|2021-01-12 04:06:30|487.15|483.15|486.53|482.53|487.51|483.51|486.37|482.37|28
1610424400000|2021-01-12 04:06:40|486.56|482.56|486.21|482.21|486.73|482.73|486.21|482.21|30
1610424410000|2021-01-12 04:06:50|486.22|482.22|486.45|482.45|486.45|482.45|485.63|481.63|33
1610424420000|2021-01-12 04:07:00|486.55|482.55|486.33|482.33|486.95|482.95|486.33|482.33|35
1610424430000|2021-01-12 04:07:10|486.35|482.35|485.56|481.56|486.35|482.35|485.55|481.55|37
1610424440000|2021-01-12 04:07:20|485.54|481.54|485.22|481.22|485.54|481.54|485.07|481.07|34
1610424450000|2021-01-12 04:07:30|485.21|481.21|485.07|481.07|485.21|481.21|484.99|480.99|24
1610424460000|2021-01-12 04:07:40|485.01|481.01|485.57|481.57|485.58|481.58|484.96|480.96|23
1610424470000|2021-01-12 04:07:50|485.59|481.59|485.21|481.21|485.72|481.72|485.21|481.21|33
1610424480000|2021-01-12 04:08:00|485.2|481.2|484.93|480.93|485.37|481.37|484.78|480.78|30
1610424490000|2021-01-12 04:08:10|484.92|480.92|485.09|481.09|485.09|481.09|484.8|480.8|23
1610424500000|2021-01-12 04:08:20|485.1|481.1|485.6|481.6|485.95|481.95|485.1|481.1|33
1610424510000|2021-01-12 04:08:30|485.55|481.55|485.12|481.12|485.55|481.55|485.12|481.12|30
1610424520000|2021-01-12 04:08:40|485.16|481.16|485.55|481.55|485.55|481.55|485.16|481.16|29
1610424530000|2021-01-12 04:08:50|485.62|481.62|485.25|481.25|485.66|481.66|485.25|481.25|28
1610424540000|2021-01-12 04:09:00|485.32|481.32|485.6|481.6|485.6|481.6|485.21|481.21|26
1610424550000|2021-01-12 04:09:10|485.69|481.69|486.3|482.3|486.49|482.49|485.58|481.58|27
1610424560000|2021-01-12 04:09:20|486.27|482.27|486.81|482.81|486.83|482.83|486.08|482.08|30
1610424570000|2021-01-12 04:09:30|486.76|482.76|486.86|482.86|487.11|483.11|486.76|482.76|31
1610424580000|2021-01-12 04:09:40|486.84|482.84|487.1|483.1|487.14|483.14|486.81|482.81|21
1610424590000|2021-01-12 04:09:50|487.12|483.12|486.51|482.51|487.12|483.12|486.36|482.36|27
1610424600000|2021-01-12 04:10:00|486.52|482.52|486.05|482.05|486.52|482.52|486.05|482.05|24
1610424610000|2021-01-12 04:10:10|486.02|482.02|485.6|481.6|486.02|482.02|485.45|481.45|25
1610424620000|2021-01-12 04:10:20|485.59|481.59|485.6|481.6|485.8|481.8|485.48|481.48|24
1610424630000|2021-01-12 04:10:30|485.68|481.68|485.06|481.06|485.73|481.73|484.98|480.98|28
1610424640000|2021-01-12 04:10:40|485.07|481.07|484.11|480.11|485.09|481.09|484.11|480.11|25
1610424650000|2021-01-12 04:10:50|484.12|480.12|483.71|479.71|484.31|480.31|483.3|479.3|29
1610424660000|2021-01-12 04:11:00|483.63|479.63|483.86|479.86|484.16|480.16|483.63|479.63|38
1610424670000|2021-01-12 04:11:10|483.91|479.91|483.36|479.36|483.91|479.91|483.36|479.36|25
1610424680000|2021-01-12 04:11:20|483.35|479.35|483.33|479.33|483.42|479.42|483.28|479.28|26
1610424690000|2021-01-12 04:11:30|483.3|479.3|483.1|479.1|483.32|479.32|483.07|479.07|23
1610424700000|2021-01-12 04:11:40|483.06|479.06|482.3|478.3|483.25|479.25|482.29|478.29|26
1610424710000|2021-01-12 04:11:50|482.27|478.27|481.81|477.81|482.27|478.27|481.81|477.81|18
1610424720000|2021-01-12 04:12:00|481.78|477.78|482.39|478.39|482.66|478.66|481.78|477.78|35
1610424730000|2021-01-12 04:12:10|482.37|478.37|482.49|478.49|482.52|478.52|482.24|478.24|30
1610424740000|2021-01-12 04:12:20|482.6|478.6|483.29|479.29|483.37|479.37|482.6|478.6|28
1610424750000|2021-01-12 04:12:30|483.33|479.33|483.03|479.03|483.5|479.5|483.02|479.02|30
1610424760000|2021-01-12 04:12:40|482.81|478.81|482.62|478.62|482.81|478.81|482.56|478.56|25
1610424770000|2021-01-12 04:12:50|482.68|478.68|482.52|478.52|482.68|478.68|482.34|478.34|25
1610424780000|2021-01-12 04:13:00|482.5|478.5|482.75|478.75|482.76|478.76|482.44|478.44|28
1610424790000|2021-01-12 04:13:10|482.78|478.78|484.16|480.16|484.18|480.18|482.75|478.75|29
1610424800000|2021-01-12 04:13:20|484.19|480.19|482.86|478.86|484.19|480.19|482.86|478.86|35
1610424810000|2021-01-12 04:13:30|482.79|478.79|483.56|479.56|483.91|479.91|482.74|478.74|37
1610424820000|2021-01-12 04:13:40|483.52|479.52|482.84|478.84|483.56|479.56|482.74|478.74|32
1610424830000|2021-01-12 04:13:50|482.85|478.85|482.96|478.96|483.04|479.04|482.79|478.79|27
1610424840000|2021-01-12 04:14:00|482.99|478.99|482.92|478.92|483|479|482.81|478.81|28
1610424850000|2021-01-12 04:14:10|482.89|478.89|482.21|478.21|482.89|478.89|482.21|478.21|28
1610424860000|2021-01-12 04:14:20|482.25|478.25|482.3|478.3|482.34|478.34|482.16|478.16|32
1610424870000|2021-01-12 04:14:30|482.37|478.37|482.65|478.65|482.68|478.68|482.18|478.18|29
1610424880000|2021-01-12 04:14:40|482.63|478.63|483.43|479.43|483.64|479.64|482.56|478.56|31
1610424890000|2021-01-12 04:14:50|483.62|479.62|483.3|479.3|483.62|479.62|483.29|479.29|29
1610424900000|2021-01-12 04:15:00|483.29|479.29|483.15|479.15|483.31|479.31|482.89|478.89|23
1610424910000|2021-01-12 04:15:10|483.13|479.13|482.96|478.96|483.13|479.13|482.95|478.95|23
1610424920000|2021-01-12 04:15:20|482.93|478.93|483.22|479.22|483.22|479.22|482.54|478.54|25
1610424930000|2021-01-12 04:15:30|483.27|479.27|483.22|479.22|483.27|479.27|482.78|478.78|27
1610424940000|2021-01-12 04:15:40|483.24|479.24|483.21|479.21|483.33|479.33|483.15|479.15|21
1610424950000|2021-01-12 04:15:50|483.18|479.18|482.92|478.92|483.21|479.21|482.84|478.84|18
1610424960000|2021-01-12 04:16:00|482.99|478.99|482.98|478.98|483.05|479.05|482.83|478.83|27
1610424970000|2021-01-12 04:16:10|482.92|478.92|482.52|478.52|482.94|478.94|482.52|478.52|19
1610424980000|2021-01-12 04:16:20|482.53|478.53|482.12|478.12|482.53|478.53|482.06|478.06|31
1610424990000|2021-01-12 04:16:30|482.07|478.07|482.52|478.52|482.62|478.62|482.07|478.07|34
1610425000000|2021-01-12 04:16:40|482.53|478.53|482.14|478.14|482.56|478.56|482.13|478.13|30
1610425010000|2021-01-12 04:16:50|482.15|478.15|482.14|478.14|482.15|478.15|482.07|478.07|15
1610425020000|2021-01-12 04:17:00|482.08|478.08|481.79|477.79|482.08|478.08|481.66|477.66|24
1610425030000|2021-01-12 04:17:10|481.77|477.77|481.66|477.66|481.95|477.95|481.55|477.55|28
1610425040000|2021-01-12 04:17:20|481.63|477.63|479.99|475.99|481.8|477.8|479.92|475.92|24
1610425050000|2021-01-12 04:17:30|480|476|481.11|477.11|481.43|477.43|479.98|475.98|31
1610425060000|2021-01-12 04:17:40|481.07|477.07|481.14|477.14|481.19|477.19|480.8|476.8|32
1610425070000|2021-01-12 04:17:50|481.13|477.13|480.75|476.75|481.16|477.16|480.68|476.68|26
1610425080000|2021-01-12 04:18:00|480.76|476.76|480.11|476.11|480.78|476.78|480.11|476.11|27
1610425090000|2021-01-12 04:18:10|480.1|476.1|480.05|476.05|480.1|476.1|479.82|475.82|17
1610425100000|2021-01-12 04:18:20|479.98|475.98|479.49|475.49|479.98|475.98|479.33|475.33|26
1610425110000|2021-01-12 04:18:30|479.36|475.36|479.45|475.45|479.5|475.5|479.31|475.31|19
1610425120000|2021-01-12 04:18:40|479.24|475.24|479.09|475.09|479.43|475.43|479.09|475.09|25
1610425130000|2021-01-12 04:18:50|479.06|475.06|479.37|475.37|479.37|475.37|479.02|475.02|22
1610425140000|2021-01-12 04:19:00|479.39|475.39|481.83|477.83|481.83|477.83|479.38|475.38|34
1610425150000|2021-01-12 04:19:10|481.74|477.74|481.59|477.59|481.74|477.74|481.14|477.14|35
1610425160000|2021-01-12 04:19:20|481.58|477.58|481.4|477.4|481.58|477.58|481.12|477.12|30
1610425170000|2021-01-12 04:19:30|481.42|477.42|481.66|477.66|481.94|477.94|481.42|477.42|34
1610425180000|2021-01-12 04:19:40|481.65|477.65|481.79|477.79|481.98|477.98|481.42|477.42|34
1610425190000|2021-01-12 04:19:50|481.83|477.83|481.86|477.86|482.1|478.1|481.76|477.76|27
1610425200000|2021-01-12 04:20:00|481.89|477.89|482.25|478.25|482.32|478.32|481.89|477.89|29
1610425210000|2021-01-12 04:20:10|482.28|478.28|482.87|478.87|482.87|478.87|482.28|478.28|23
1610425220000|2021-01-12 04:20:20|482.9|478.9|483.93|479.93|484.07|480.07|482.9|478.9|35
1610425230000|2021-01-12 04:20:30|483.95|479.95|483.89|479.89|484.09|480.09|483.79|479.79|34
1610425240000|2021-01-12 04:20:40|483.91|479.91|482.99|478.99|483.94|479.94|482.95|478.95|32
1610425250000|2021-01-12 04:20:50|482.89|478.89|483.42|479.42|483.52|479.52|482.5|478.5|35
1610425260000|2021-01-12 04:21:00|483.44|479.44|483.5|479.5|483.72|479.72|483.15|479.15|25
1610425270000|2021-01-12 04:21:10|483.51|479.51|482.85|478.85|483.55|479.55|482.67|478.67|24
1610425280000|2021-01-12 04:21:20|482.84|478.84|483.08|479.08|483.17|479.17|482.82|478.82|26
1610425290000|2021-01-12 04:21:30|483.1|479.1|482.82|478.82|483.16|479.16|482.73|478.73|25
1610425300000|2021-01-12 04:21:40|482.86|478.86|482.88|478.88|483.26|479.26|482.84|478.84|29
1610425310000|2021-01-12 04:21:50|482.84|478.84|483.01|479.01|483.18|479.18|482.79|478.79|30
1610425320000|2021-01-12 04:22:00|483.04|479.04|483.8|479.8|483.88|479.88|483.04|479.04|33
1610425330000|2021-01-12 04:22:10|483.81|479.81|483.27|479.27|483.92|479.92|483.21|479.21|26
1610425340000|2021-01-12 04:22:20|483.25|479.25|483.57|479.57|483.57|479.57|483.24|479.24|19
1610425350000|2021-01-12 04:22:30|483.66|479.66|484.03|480.03|484.16|480.16|483.58|479.58|32
1610425360000|2021-01-12 04:22:40|484.09|480.09|484.13|480.13|484.13|480.13|483.96|479.96|26
1610425370000|2021-01-12 04:22:50|484.14|480.14|484.06|480.06|484.19|480.19|483.98|479.98|16
1610425380000|2021-01-12 04:23:00|484.09|480.09|484.52|480.52|484.73|480.73|484|480|31
1610425390000|2021-01-12 04:23:10|484.49|480.49|484.51|480.51|484.61|480.61|484.24|480.24|29
1610425400000|2021-01-12 04:23:20|484.37|480.37|484.28|480.28|484.37|480.37|484.21|480.21|30
1610425410000|2021-01-12 04:23:30|484.3|480.3|483.13|479.13|484.3|480.3|483.13|479.13|26
1610425420000|2021-01-12 04:23:40|483.12|479.12|482.59|478.59|483.12|479.12|482.46|478.46|27
1610425430000|2021-01-12 04:23:50|482.55|478.55|482.68|478.68|483.34|479.34|482.55|478.55|31
1610425440000|2021-01-12 04:24:00|482.67|478.67|482.68|478.68|482.89|478.89|482.64|478.64|26
1610425450000|2021-01-12 04:24:10|482.67|478.67|482.63|478.63|482.99|478.99|482.63|478.63|26
1610425460000|2021-01-12 04:24:20|482.61|478.61|482.68|478.68|482.82|478.82|482.5|478.5|26
1610425470000|2021-01-12 04:24:30|482.67|478.67|482.12|478.12|482.67|478.67|482.09|478.09|27
1610425480000|2021-01-12 04:24:40|482.16|478.16|482.36|478.36|482.36|478.36|482.08|478.08|19
1610425490000|2021-01-12 04:24:50|482.32|478.32|481.99|477.99|482.44|478.44|481.99|477.99|14
1610425500000|2021-01-12 04:25:00|482.01|478.01|481.92|477.92|482.14|478.14|481.92|477.92|24
1610425510000|2021-01-12 04:25:10|481.93|477.93|482.05|478.05|482.07|478.07|481.86|477.86|14
1610425520000|2021-01-12 04:25:20|482.14|478.14|481.93|477.93|482.14|478.14|481.92|477.92|13
1610425530000|2021-01-12 04:25:30|481.91|477.91|481.87|477.87|481.92|477.92|481.78|477.78|22
1610425540000|2021-01-12 04:25:40|481.81|477.81|482|478|482.08|478.08|481.69|477.69|21
1610425550000|2021-01-12 04:25:50|482.04|478.04|482.03|478.03|482.05|478.05|482.02|478.02|8
1610425560000|2021-01-12 04:26:00|482.02|478.02|482.58|478.58|482.58|478.58|481.96|477.96|25
1610425570000|2021-01-12 04:26:10|482.68|478.68|483.15|479.15|483.17|479.17|482.68|478.68|23
1610425580000|2021-01-12 04:26:20|483.13|479.13|483.03|479.03|483.13|479.13|482.92|478.92|24
1610425590000|2021-01-12 04:26:30|483.06|479.06|482.44|478.44|483.06|479.06|482.28|478.28|29
1610425600000|2021-01-12 04:26:40|482.39|478.39|482.52|478.52|482.87|478.87|482.28|478.28|32
1610425610000|2021-01-12 04:26:50|482.5|478.5|483.07|479.07|483.08|479.08|482.43|478.43|24
1610425620000|2021-01-12 04:27:00|483.03|479.03|484.36|480.36|484.36|480.36|483.03|479.03|29
1610425630000|2021-01-12 04:27:10|484.4|480.4|484.9|480.9|484.9|480.9|484.25|480.25|28
1610425640000|2021-01-12 04:27:20|484.95|480.95|484.99|480.99|484.99|480.99|484.73|480.73|28
1610425650000|2021-01-12 04:27:30|485|481|484.49|480.49|485.01|481.01|484.47|480.47|26
1610425660000|2021-01-12 04:27:40|484.48|480.48|484.19|480.19|484.49|480.49|484|480|24
1610425670000|2021-01-12 04:27:50|484.2|480.2|484.63|480.63|484.72|480.72|484.2|480.2|35
1610425680000|2021-01-12 04:28:00|484.66|480.66|484.38|480.38|484.79|480.79|484.38|480.38|26
1610425690000|2021-01-12 04:28:10|484.45|480.45|483.75|479.75|484.45|480.45|483.75|479.75|30
1610425700000|2021-01-12 04:28:20|483.76|479.76|483.71|479.71|483.82|479.82|483.58|479.58|25
1610425710000|2021-01-12 04:28:30|483.73|479.73|484.06|480.06|484.06|480.06|483.65|479.65|26
1610425720000|2021-01-12 04:28:40|484.02|480.02|483.93|479.93|484.02|480.02|483.92|479.92|18
1610425730000|2021-01-12 04:28:50|483.94|479.94|483.92|479.92|483.95|479.95|483.91|479.91|10
1610425740000|2021-01-12 04:29:00|483.94|479.94|483.82|479.82|484.08|480.08|483.82|479.82|17
1610425750000|2021-01-12 04:29:10|483.83|479.83|484.22|480.22|484.22|480.22|483.83|479.83|17
1610425760000|2021-01-12 04:29:20|484.15|480.15|484.08|480.08|484.15|480.15|484.01|480.01|12
1610425770000|2021-01-12 04:29:30|484.14|480.14|484.98|480.98|484.98|480.98|484.14|480.14|15
1610425780000|2021-01-12 04:29:40|484.92|480.92|484.84|480.84|485.13|481.13|484.74|480.74|29
1610425790000|2021-01-12 04:29:50|484.82|480.82|485.03|481.03|485.18|481.18|484.75|480.75|26
1610425800000|2021-01-12 04:30:00|484.98|480.98|485.32|481.32|485.35|481.35|484.98|480.98|25
1610425810000|2021-01-12 04:30:10|485.33|481.33|485.31|481.31|485.39|481.39|485.1|481.1|21
1610425820000|2021-01-12 04:30:20|485.37|481.37|485.01|481.01|485.37|481.37|484.98|480.98|23
1610425830000|2021-01-12 04:30:30|485.02|481.02|485.3|481.3|485.39|481.39|484.96|480.96|33
1610425840000|2021-01-12 04:30:40|485.29|481.29|485.2|481.2|485.32|481.32|485.14|481.14|23
1610425850000|2021-01-12 04:30:50|485.13|481.13|485.14|481.14|485.14|481.14|484.85|480.85|28
1610425860000|2021-01-12 04:31:00|485.12|481.12|484.46|480.46|485.12|481.12|484.46|480.46|23
1610425870000|2021-01-12 04:31:10|484.49|480.49|483.66|479.66|484.54|480.54|483.66|479.66|27
1610425880000|2021-01-12 04:31:20|483.67|479.67|483.8|479.8|483.95|479.95|483.65|479.65|26
1610425890000|2021-01-12 04:31:30|483.78|479.78|483.89|479.89|484.16|480.16|483.74|479.74|25
1610425900000|2021-01-12 04:31:40|483.87|479.87|483.51|479.51|483.87|479.87|483.48|479.48|26
1610425910000|2021-01-12 04:31:50|483.47|479.47|483.62|479.62|483.84|479.84|483.47|479.47|33
1610425920000|2021-01-12 04:32:00|483.76|479.76|483.42|479.42|483.76|479.76|483.42|479.42|16
1610425930000|2021-01-12 04:32:10|483.39|479.39|483.41|479.41|483.42|479.42|483.29|479.29|13
1610425940000|2021-01-12 04:32:20|483.38|479.38|483.6|479.6|483.65|479.65|483.35|479.35|17
1610425950000|2021-01-12 04:32:30|483.59|479.59|483.7|479.7|483.7|479.7|483.51|479.51|7
1610425960000|2021-01-12 04:32:40|483.69|479.69|483.41|479.41|483.69|479.69|483.17|479.17|27
1610425970000|2021-01-12 04:32:50|483.35|479.35|483.53|479.53|483.66|479.66|483.35|479.35|21
1610425980000|2021-01-12 04:33:00|483.52|479.52|483.46|479.46|483.58|479.58|483.36|479.36|27
1610425990000|2021-01-12 04:33:10|483.45|479.45|483.21|479.21|483.47|479.47|483.04|479.04|31
1610426000000|2021-01-12 04:33:20|483.2|479.2|483.18|479.18|483.24|479.24|483.18|479.18|19
1610426010000|2021-01-12 04:33:30|483.19|479.19|483.55|479.55|483.55|479.55|483.19|479.19|22
1610426020000|2021-01-12 04:33:40|483.53|479.53|483.34|479.34|483.63|479.63|483.24|479.24|28
1610426030000|2021-01-12 04:33:50|483.31|479.31|483.02|479.02|483.54|479.54|483.01|479.01|19
1610426040000|2021-01-12 04:34:00|483.03|479.03|482.79|478.79|483.03|479.03|482.73|478.73|25
1610426050000|2021-01-12 04:34:10|482.7|478.7|482.7|478.7|482.71|478.71|482.67|478.67|8
1610426060000|2021-01-12 04:34:20|482.79|478.79|482.86|478.86|483.06|479.06|482.79|478.79|17
1610426070000|2021-01-12 04:34:30|482.89|478.89|482.47|478.47|482.89|478.89|482.47|478.47|15
1610426080000|2021-01-12 04:34:40|482.45|478.45|482|478|482.46|478.46|481.96|477.96|15
1610426090000|2021-01-12 04:34:50|482.01|478.01|482.65|478.65|482.71|478.71|482|478|22
1610426100000|2021-01-12 04:35:00|482.66|478.66|483.3|479.3|483.31|479.31|482.39|478.39|22
1610426110000|2021-01-12 04:35:10|483.33|479.33|483.78|479.78|483.8|479.8|483.33|479.33|32
1610426120000|2021-01-12 04:35:20|483.79|479.79|483.69|479.69|483.79|479.79|483.67|479.67|15
1610426130000|2021-01-12 04:35:30|483.68|479.68|483.76|479.76|483.76|479.76|483.49|479.49|25
1610426140000|2021-01-12 04:35:40|483.75|479.75|484.74|480.74|484.78|480.78|483.75|479.75|23
1610426150000|2021-01-12 04:35:50|484.71|480.71|484.88|480.88|484.89|480.89|484.69|480.69|21
1610426160000|2021-01-12 04:36:00|484.84|480.84|485.46|481.46|485.55|481.55|484.83|480.83|26
1610426170000|2021-01-12 04:36:10|485.42|481.42|486.05|482.05|486.12|482.12|485.41|481.41|26
1610426180000|2021-01-12 04:36:20|486.08|482.08|486.39|482.39|486.51|482.51|486.07|482.07|26
1610426190000|2021-01-12 04:36:30|486.43|482.43|486.33|482.33|486.43|482.43|486.33|482.33|18
1610426200000|2021-01-12 04:36:40|486.58|482.58|486.64|482.64|486.67|482.67|486.12|482.12|26
1610426210000|2021-01-12 04:36:50|486.65|482.65|486.61|482.61|486.75|482.75|486.57|482.57|20
1610426220000|2021-01-12 04:37:00|486.73|482.73|486.98|482.98|486.98|482.98|486.73|482.73|22
1610426230000|2021-01-12 04:37:10|486.99|482.99|487.51|483.51|487.53|483.53|486.99|482.99|21
1610426240000|2021-01-12 04:37:20|487.49|483.49|487.35|483.35|487.62|483.62|487.32|483.32|22
1610426250000|2021-01-12 04:37:30|487.34|483.34|487.61|483.61|487.64|483.64|487.29|483.29|26
1610426260000|2021-01-12 04:37:40|487.6|483.6|487.66|483.66|487.67|483.67|487.48|483.48|24
1610426270000|2021-01-12 04:37:50|487.67|483.67|487.69|483.69|487.71|483.71|487.67|483.67|6
1610426280000|2021-01-12 04:38:00|487.68|483.68|487.05|483.05|487.7|483.7|487.02|483.02|24
1610426290000|2021-01-12 04:38:10|487.02|483.02|485.75|481.75|487.06|483.06|485.65|481.65|28
1610426300000|2021-01-12 04:38:20|485.56|481.56|485.12|481.12|486.21|482.21|485.12|481.12|31
1610426310000|2021-01-12 04:38:30|484.96|480.96|484.81|480.81|485.46|481.46|484.76|480.76|31
1610426320000|2021-01-12 04:38:40|484.82|480.82|484.63|480.63|484.82|480.82|484.28|480.28|31
1610426330000|2021-01-12 04:38:50|484.64|480.64|484.64|480.64|484.64|480.64|483.88|479.88|29
1610426340000|2021-01-12 04:39:00|484.59|480.59|484.71|480.71|484.9|480.9|484.39|480.39|32
1610426350000|2021-01-12 04:39:10|484.7|480.7|484.68|480.68|484.71|480.71|484.56|480.56|8
1610426360000|2021-01-12 04:39:20|484.69|480.69|484.69|480.69|485.34|481.34|484.67|480.67|36
1610426370000|2021-01-12 04:39:30|484.7|480.7|484.95|480.95|485.02|481.02|484.6|480.6|32
1610426380000|2021-01-12 04:39:40|484.99|480.99|484.95|480.95|485.06|481.06|484.81|480.81|28
1610426390000|2021-01-12 04:39:50|484.86|480.86|485.6|481.6|485.6|481.6|484.86|480.86|27
1610426400000|2021-01-12 04:40:00|485.54|481.54|485.5|481.5|485.64|481.64|485.43|481.43|23
1610426410000|2021-01-12 04:40:10|485.43|481.43|485.64|481.64|485.64|481.64|485.37|481.37|20
1610426420000|2021-01-12 04:40:20|485.62|481.62|486.27|482.27|486.27|482.27|485.61|481.61|22
1610426430000|2021-01-12 04:40:30|486.26|482.26|486.75|482.75|486.94|482.94|486.26|482.26|25
1610426440000|2021-01-12 04:40:40|486.97|482.97|487.53|483.53|487.57|483.57|486.97|482.97|22
1610426450000|2021-01-12 04:40:50|487.44|483.44|487.52|483.52|488.07|484.07|487.36|483.36|25
1610426460000|2021-01-12 04:41:00|487.39|483.39|487.24|483.24|487.39|483.39|486.87|482.87|30
1610426470000|2021-01-12 04:41:10|487.25|483.25|487.07|483.07|487.27|483.27|487.03|483.03|16
1610426480000|2021-01-12 04:41:20|486.76|482.76|486.65|482.65|486.87|482.87|486.23|482.23|25
1610426490000|2021-01-12 04:41:30|486.64|482.64|486.81|482.81|486.81|482.81|486.64|482.64|17
1610426500000|2021-01-12 04:41:40|486.78|482.78|486.46|482.46|486.78|482.78|486.04|482.04|28
1610426510000|2021-01-12 04:41:50|486.42|482.42|485.64|481.64|486.59|482.59|485.55|481.55|27
1610426520000|2021-01-12 04:42:00|485.55|481.55|485.32|481.32|485.64|481.64|484.78|480.78|38
1610426530000|2021-01-12 04:42:10|485.11|481.11|484.39|480.39|485.11|481.11|484.24|480.24|35
1610426540000|2021-01-12 04:42:20|484.4|480.4|484.56|480.56|484.72|480.72|484.27|480.27|28
1610426550000|2021-01-12 04:42:30|484.53|480.53|484.09|480.09|484.61|480.61|484.09|480.09|24
1610426560000|2021-01-12 04:42:40|484.06|480.06|483.71|479.71|484.06|480.06|483.71|479.71|27
1610426570000|2021-01-12 04:42:50|483.72|479.72|483.56|479.56|483.72|479.72|483.55|479.55|23
1610426580000|2021-01-12 04:43:00|483.55|479.55|482.9|478.9|483.55|479.55|482.83|478.83|22
1610426590000|2021-01-12 04:43:10|482.77|478.77|483.46|479.46|483.63|479.63|482.6|478.6|36
1610426600000|2021-01-12 04:43:20|483.37|479.37|483.26|479.26|483.63|479.63|483.1|479.1|20
1610426610000|2021-01-12 04:43:30|483.29|479.29|484.13|480.13|484.18|480.18|483.27|479.27|28
1610426620000|2021-01-12 04:43:40|484.16|480.16|484.16|480.16|484.69|480.69|483.73|479.73|32
1610426630000|2021-01-12 04:43:50|484.11|480.11|484.85|480.85|484.98|480.98|484.03|480.03|31
1610426640000|2021-01-12 04:44:00|484.78|480.78|484.81|480.81|484.94|480.94|484.77|480.77|25
1610426650000|2021-01-12 04:44:10|484.78|480.78|486.3|482.3|486.35|482.35|484.78|480.78|33
1610426660000|2021-01-12 04:44:20|486.37|482.37|485.77|481.77|486.67|482.67|485.77|481.77|31
1610426670000|2021-01-12 04:44:30|485.78|481.78|486.14|482.14|486.26|482.26|485.75|481.75|26
1610426680000|2021-01-12 04:44:40|485.99|481.99|486.3|482.3|486.4|482.4|485.99|481.99|29
1610426690000|2021-01-12 04:44:50|486.35|482.35|486.72|482.72|486.76|482.76|486.03|482.03|31
1610426700000|2021-01-12 04:45:00|486.7|482.7|486.88|482.88|487.02|483.02|486.68|482.68|28
1610426710000|2021-01-12 04:45:10|486.96|482.96|486.85|482.85|487.43|483.43|486.78|482.78|27
1610426720000|2021-01-12 04:45:20|486.82|482.82|487.01|483.01|487.01|483.01|486.8|482.8|16
1610426730000|2021-01-12 04:45:30|487.02|483.02|487.2|483.2|487.29|483.29|486.86|482.86|15
1610426740000|2021-01-12 04:45:40|487.18|483.18|487.44|483.44|487.54|483.54|487.16|483.16|20
1610426750000|2021-01-12 04:45:50|487.46|483.46|487.38|483.38|487.63|483.63|487.32|483.32|28
1610426760000|2021-01-12 04:46:00|487.39|483.39|487.3|483.3|487.6|483.6|487.24|483.24|33
1610426770000|2021-01-12 04:46:10|487.31|483.31|487.36|483.36|487.36|483.36|487.28|483.28|22
1610426780000|2021-01-12 04:46:20|487.37|483.37|487.21|483.21|487.39|483.39|487.15|483.15|17
1610426790000|2021-01-12 04:46:30|487.2|483.2|487.13|483.13|487.22|483.22|486.86|482.86|17
1610426800000|2021-01-12 04:46:40|487.16|483.16|487.17|483.17|487.2|483.2|486.95|482.95|25
1610426810000|2021-01-12 04:46:50|487.18|483.18|486.97|482.97|487.18|483.18|486.95|482.95|7
1610426820000|2021-01-12 04:47:00|486.78|482.78|486.45|482.45|486.78|482.78|486.29|482.29|26
1610426830000|2021-01-12 04:47:10|486.52|482.52|486.5|482.5|486.73|482.73|486.49|482.49|28
1610426840000|2021-01-12 04:47:20|486.51|482.51|486.19|482.19|486.51|482.51|486.19|482.19|28
1610426850000|2021-01-12 04:47:30|486.2|482.2|485.09|481.09|486.23|482.23|485.09|481.09|33
1610426860000|2021-01-12 04:47:40|485|481|484.63|480.63|485|481|484.31|480.31|33
1610426870000|2021-01-12 04:47:50|484.69|480.69|485.79|481.79|485.83|481.83|484.69|480.69|21
1610426880000|2021-01-12 04:48:00|485.7|481.7|486.04|482.04|486.36|482.36|485.7|481.7|32
1610426890000|2021-01-12 04:48:10|486.05|482.05|486.38|482.38|486.38|482.38|485.86|481.86|29
1610426900000|2021-01-12 04:48:20|486.32|482.32|487.18|483.18|487.2|483.2|486.31|482.31|29
1610426910000|2021-01-12 04:48:30|487.16|483.16|486.49|482.49|487.16|483.16|486.13|482.13|30
1610426920000|2021-01-12 04:48:40|486.8|482.8|486.49|482.49|486.82|482.82|486.39|482.39|32
1610426930000|2021-01-12 04:48:50|486.44|482.44|485.69|481.69|486.59|482.59|485.62|481.62|34
1610426940000|2021-01-12 04:49:00|485.95|481.95|485.59|481.59|485.98|481.98|485.25|481.25|28
1610426950000|2021-01-12 04:49:10|485.56|481.56|486.57|482.57|486.63|482.63|485.53|481.53|34
1610426960000|2021-01-12 04:49:20|486.58|482.58|486.2|482.2|486.87|482.87|486.15|482.15|28
1610426970000|2021-01-12 04:49:30|486.18|482.18|485.79|481.79|486.28|482.28|485.53|481.53|30
1610426980000|2021-01-12 04:49:40|485.9|481.9|484.33|480.33|485.94|481.94|484.33|480.33|37
1610426990000|2021-01-12 04:49:50|484.32|480.32|483.75|479.75|484.6|480.6|483.7|479.7|30
1610427000000|2021-01-12 04:50:00|483.68|479.68|484.26|480.26|484.33|480.33|483.61|479.61|26
1610427010000|2021-01-12 04:50:10|484.27|480.27|483.75|479.75|484.38|480.38|483.74|479.74|25
1610427020000|2021-01-12 04:50:20|483.67|479.67|483.76|479.76|483.78|479.78|483.67|479.67|21
1610427030000|2021-01-12 04:50:30|483.73|479.73|483.46|479.46|483.73|479.73|483.37|479.37|23
1610427040000|2021-01-12 04:50:40|483.51|479.51|482.29|478.29|483.58|479.58|482.29|478.29|29
1610427050000|2021-01-12 04:50:50|482.22|478.22|482.83|478.83|484.08|480.08|482.16|478.16|30
1610427060000|2021-01-12 04:51:00|482.82|478.82|483.51|479.51|483.81|479.81|482.77|478.77|21
1610427070000|2021-01-12 04:51:10|483.52|479.52|482.66|478.66|483.52|479.52|482.66|478.66|27
1610427080000|2021-01-12 04:51:20|482.63|478.63|482.73|478.73|482.84|478.84|482.62|478.62|18
1610427090000|2021-01-12 04:51:30|482.76|478.76|482.83|478.83|483.01|479.01|482.55|478.55|24
1610427100000|2021-01-12 04:51:40|482.82|478.82|482.5|478.5|482.91|478.91|482.48|478.48|18
1610427110000|2021-01-12 04:51:50|482.61|478.61|482.77|478.77|482.77|478.77|482.54|478.54|20
1610427120000|2021-01-12 04:52:00|482.78|478.78|482.88|478.88|482.88|478.88|482.67|478.67|19
1610427130000|2021-01-12 04:52:10|482.8|478.8|483.64|479.64|483.7|479.7|482.8|478.8|30
1610427140000|2021-01-12 04:52:20|483.7|479.7|482.89|478.89|483.7|479.7|482.73|478.73|28
1610427150000|2021-01-12 04:52:30|482.9|478.9|482.77|478.77|482.95|478.95|482.71|478.71|24
1610427160000|2021-01-12 04:52:40|482.7|478.7|483.38|479.38|483.38|479.38|482.69|478.69|20
1610427170000|2021-01-12 04:52:50|483.41|479.41|482.77|478.77|483.45|479.45|482.77|478.77|27
1610427180000|2021-01-12 04:53:00|482.81|478.81|482.79|478.79|482.83|478.83|482.54|478.54|16
1610427190000|2021-01-12 04:53:10|482.8|478.8|482.64|478.64|482.89|478.89|482.64|478.64|22
1610427200000|2021-01-12 04:53:20|482.76|478.76|482.35|478.35|482.76|478.76|482.02|478.02|25
1610427210000|2021-01-12 04:53:30|482.32|478.32|482.64|478.64|482.64|478.64|482.32|478.32|20
1610427220000|2021-01-12 04:53:40|482.63|478.63|481.73|477.73|482.63|478.63|481.63|477.63|27
1610427230000|2021-01-12 04:53:50|481.82|477.82|481.58|477.58|482.91|478.91|481.5|477.5|31
1610427240000|2021-01-12 04:54:00|481.54|477.54|481.83|477.83|481.94|477.94|481.54|477.54|27
1610427250000|2021-01-12 04:54:10|481.82|477.82|481.13|477.13|481.82|477.82|481.12|477.12|24
1610427260000|2021-01-12 04:54:20|481.15|477.15|481.37|477.37|481.62|477.62|481.11|477.11|19
1610427270000|2021-01-12 04:54:30|481.33|477.33|481.78|477.78|481.94|477.94|481.3|477.3|32
1610427280000|2021-01-12 04:54:40|481.79|477.79|482.93|478.93|483.1|479.1|481.79|477.79|33
1610427290000|2021-01-12 04:54:50|482.79|478.79|482.6|478.6|482.79|478.79|482.52|478.52|23
1610427300000|2021-01-12 04:55:00|482.56|478.56|482.69|478.69|482.71|478.71|482.02|478.02|20
1610427310000|2021-01-12 04:55:10|482.72|478.72|485.8|481.8|485.8|481.8|482.72|478.72|40
1610427320000|2021-01-12 04:55:20|485.84|481.84|486.23|482.23|486.62|482.62|485.25|481.25|34
1610427330000|2021-01-12 04:55:30|486.16|482.16|487.28|483.28|487.28|483.28|485.98|481.98|38
1610427340000|2021-01-12 04:55:40|486.72|482.72|487.9|483.9|488.06|484.06|486.72|482.72|34
1610427350000|2021-01-12 04:55:50|488.05|484.05|487.41|483.41|488.31|484.31|487.31|483.31|34
1610427360000|2021-01-12 04:56:00|487.39|483.39|488.1|484.1|488.1|484.1|487.23|483.23|38
1610427370000|2021-01-12 04:56:10|488.16|484.16|486.69|482.69|488.48|484.48|486.57|482.57|37
1610427380000|2021-01-12 04:56:20|486.65|482.65|486.2|482.2|486.76|482.76|486.2|482.2|35
1610427390000|2021-01-12 04:56:30|486.58|482.58|487.15|483.15|487.4|483.4|486.58|482.58|38
1610427400000|2021-01-12 04:56:40|487.14|483.14|486.19|482.19|488.07|484.07|486.01|482.01|37
1610427410000|2021-01-12 04:56:50|486.21|482.21|486.2|482.2|486.33|482.33|485.59|481.59|38
1610427420000|2021-01-12 04:57:00|486.28|482.28|486.06|482.06|486.6|482.6|485.67|481.67|36
1610427430000|2021-01-12 04:57:10|486.04|482.04|486.7|482.7|486.7|482.7|485.4|481.4|34
1610427440000|2021-01-12 04:57:20|486.69|482.69|486.45|482.45|486.69|482.69|486.21|482.21|32
1610427450000|2021-01-12 04:57:30|486.44|482.44|486.59|482.59|486.59|482.59|486.07|482.07|31
1610427460000|2021-01-12 04:57:40|486.58|482.58|486.13|482.13|486.9|482.9|486.13|482.13|35
1610427470000|2021-01-12 04:57:50|486.11|482.11|486.9|482.9|486.94|482.94|486.11|482.11|33
1610427480000|2021-01-12 04:58:00|486.93|482.93|487.18|483.18|487.3|483.3|486.91|482.91|33
1610427490000|2021-01-12 04:58:10|487.85|483.85|487.72|483.72|488.22|484.22|487.71|483.71|20
1610427500000|2021-01-12 04:58:20|487.71|483.71|487.77|483.77|487.78|483.78|487.27|483.27|34
1610427510000|2021-01-12 04:58:30|487.78|483.78|487.53|483.53|487.78|483.78|487.4|483.4|31
1610427520000|2021-01-12 04:58:40|487.5|483.5|487.83|483.83|488.08|484.08|487.43|483.43|33
1610427530000|2021-01-12 04:58:50|487.61|483.61|487.9|483.9|487.98|483.98|487.28|483.28|31
1610427540000|2021-01-12 04:59:00|487.93|483.93|487.85|483.85|488|484|487.74|483.74|35
1610427550000|2021-01-12 04:59:10|487.72|483.72|487.85|483.85|487.89|483.89|487.6|483.6|29
1610427560000|2021-01-12 04:59:20|487.9|483.9|487.45|483.45|487.9|483.9|487.4|483.4|30
1610427570000|2021-01-12 04:59:30|487.36|483.36|487.68|483.68|487.69|483.69|487.22|483.22|34
1610427580000|2021-01-12 04:59:40|487.67|483.67|487.94|483.94|487.99|483.99|487.66|483.66|31
1610427590000|2021-01-12 04:59:50|488.07|484.07|487.32|483.32|488.26|484.26|487.32|483.32|33
1610427600000|2021-01-12 05:00:00|487.19|483.19|487.58|483.58|487.7|483.7|487.1|483.1|36
1610427610000|2021-01-12 05:00:10|487.61|483.61|487.95|483.95|487.97|483.97|487.52|483.52|31
1610427620000|2021-01-12 05:00:20|487.99|483.99|488.25|484.25|488.25|484.25|487.88|483.88|24
1610427630000|2021-01-12 05:00:30|488.29|484.29|489.14|485.14|489.18|485.18|488.29|484.29|30
1610427640000|2021-01-12 05:00:40|489.15|485.15|489.22|485.22|489.49|485.49|489.05|485.05|30
1610427650000|2021-01-12 05:00:50|489.17|485.17|489.23|485.23|489.27|485.27|488.98|484.98|35
1610427660000|2021-01-12 05:01:00|489.2|485.2|488.9|484.9|489.22|485.22|488.73|484.73|34
1610427670000|2021-01-12 05:01:10|488.88|484.88|488.7|484.7|488.88|484.88|488.68|484.68|30
1610427680000|2021-01-12 05:01:20|488.71|484.71|489.18|485.18|489.18|485.18|488.68|484.68|24
1610427690000|2021-01-12 05:01:30|489.23|485.23|489.41|485.41|489.55|485.55|489.23|485.23|26
1610427700000|2021-01-12 05:01:40|489.46|485.46|489.34|485.34|489.56|485.56|489.3|485.3|26
1610427710000|2021-01-12 05:01:50|489.35|485.35|488.8|484.8|489.39|485.39|488.8|484.8|28
1610427720000|2021-01-12 05:02:00|488.78|484.78|488.35|484.35|488.78|484.78|488.02|484.02|33
1610427730000|2021-01-12 05:02:10|488.34|484.34|488.03|484.03|488.36|484.36|487.89|483.89|39
1610427740000|2021-01-12 05:02:20|488.11|484.11|488.46|484.46|488.49|484.49|487.77|483.77|35
1610427750000|2021-01-12 05:02:30|488.49|484.49|488.73|484.73|488.75|484.75|488.41|484.41|29
1610427760000|2021-01-12 05:02:40|488.72|484.72|487.46|483.46|488.75|484.75|487.45|483.45|34
1610427770000|2021-01-12 05:02:50|487.49|483.49|487.98|483.98|488.06|484.06|487.33|483.33|30
1610427780000|2021-01-12 05:03:00|488.02|484.02|487.83|483.83|488.24|484.24|487.83|483.83|25
1610427790000|2021-01-12 05:03:10|487.71|483.71|487.49|483.49|487.81|483.81|487.46|483.46|30
1610427800000|2021-01-12 05:03:20|487.48|483.48|487.61|483.61|487.82|483.82|487.47|483.47|23
1610427810000|2021-01-12 05:03:30|487.59|483.59|486.83|482.83|487.59|483.59|486.6|482.6|34
1610427820000|2021-01-12 05:03:40|486.8|482.8|487.22|483.22|487.22|483.22|486.55|482.55|25
1610427830000|2021-01-12 05:03:50|487.23|483.23|487.35|483.35|487.55|483.55|487.12|483.12|35
1610427840000|2021-01-12 05:04:00|487.32|483.32|486.51|482.51|487.42|483.42|486.41|482.41|32
1610427850000|2021-01-12 05:04:10|486.45|482.45|485.59|481.59|486.45|482.45|485.59|481.59|33
1610427860000|2021-01-12 05:04:20|485.62|481.62|485.7|481.7|486.15|482.15|485.43|481.43|32
1610427870000|2021-01-12 05:04:30|485.73|481.73|485.62|481.62|485.73|481.73|485.48|481.48|29
1610427880000|2021-01-12 05:04:40|485.61|481.61|485.52|481.52|485.63|481.63|485.41|481.41|23
1610427890000|2021-01-12 05:04:50|485.51|481.51|485.28|481.28|485.51|481.51|485.09|481.09|23
1610427900000|2021-01-12 05:05:00|485.33|481.33|485.37|481.37|485.5|481.5|485.2|481.2|22
1610427910000|2021-01-12 05:05:10|485.36|481.36|484.6|480.6|485.36|481.36|484.51|480.51|32
1610427920000|2021-01-12 05:05:20|484.59|480.59|484.46|480.46|485.11|481.11|484.4|480.4|34
1610427930000|2021-01-12 05:05:30|484.52|480.52|483.89|479.89|484.59|480.59|483.89|479.89|29
1610427940000|2021-01-12 05:05:40|483.96|479.96|483.41|479.41|484.05|480.05|483.4|479.4|27
1610427950000|2021-01-12 05:05:50|483.51|479.51|484.21|480.21|484.21|480.21|483.36|479.36|24
1610427960000|2021-01-12 05:06:00|484.25|480.25|485.89|481.89|485.9|481.9|484.25|480.25|39
1610427970000|2021-01-12 05:06:10|485.75|481.75|486.62|482.62|486.68|482.68|485.74|481.74|32
1610427980000|2021-01-12 05:06:20|486.61|482.61|485.93|481.93|486.77|482.77|485.93|481.93|30
1610427990000|2021-01-12 05:06:30|485.77|481.77|486.2|482.2|486.2|482.2|485.43|481.43|27
1610428000000|2021-01-12 05:06:40|486.12|482.12|486.03|482.03|486.2|482.2|485.99|481.99|23
1610428010000|2021-01-12 05:06:50|486.06|482.06|485.76|481.76|486.18|482.18|485.76|481.76|18
1610428020000|2021-01-12 05:07:00|485.74|481.74|486.48|482.48|486.48|482.48|485.74|481.74|20
1610428030000|2021-01-12 05:07:10|486.49|482.49|487.06|483.06|487.27|483.27|486.47|482.47|14
1610428040000|2021-01-12 05:07:20|487.08|483.08|487|483|487.15|483.15|486.88|482.88|22
1610428050000|2021-01-12 05:07:30|487.02|483.02|487.11|483.11|487.11|483.11|486.52|482.52|26
1610428060000|2021-01-12 05:07:40|487.03|483.03|486.2|482.2|487.03|483.03|486.2|482.2|30
1610428070000|2021-01-12 05:07:50|486.22|482.22|485.96|481.96|486.24|482.24|485.94|481.94|24
1610428080000|2021-01-12 05:08:00|486|482|486.94|482.94|486.94|482.94|486|482|23
1610428090000|2021-01-12 05:08:10|486.96|482.96|487.34|483.34|487.34|483.34|486.96|482.96|18
1610428100000|2021-01-12 05:08:20|487.29|483.29|486.77|482.77|487.34|483.34|486.65|482.65|30
1610428110000|2021-01-12 05:08:30|486.75|482.75|486.76|482.76|486.85|482.85|486.58|482.58|20
1610428120000|2021-01-12 05:08:40|486.78|482.78|487.53|483.53|487.57|483.57|486.78|482.78|22
1610428130000|2021-01-12 05:08:50|487.51|483.51|487.46|483.46|487.56|483.56|487.3|483.3|18
1610428140000|2021-01-12 05:09:00|487.45|483.45|487.45|483.45|487.52|483.52|487.31|483.31|15
1610428150000|2021-01-12 05:09:10|487.35|483.35|487.18|483.18|487.37|483.37|487.08|483.08|17
1610428160000|2021-01-12 05:09:20|487.19|483.19|487.19|483.19|487.21|483.21|487.08|483.08|18
1610428170000|2021-01-12 05:09:30|487.18|483.18|487.42|483.42|487.42|483.42|487.17|483.17|19
1610428180000|2021-01-12 05:09:40|487.64|483.64|488.46|484.46|488.46|484.46|487.64|483.64|23
1610428190000|2021-01-12 05:09:50|488.52|484.52|488.63|484.63|488.65|484.65|488.37|484.37|21
1610428200000|2021-01-12 05:10:00|488.61|484.61|488.34|484.34|488.63|484.63|488.34|484.34|19
1610428210000|2021-01-12 05:10:10|488.35|484.35|488.6|484.6|488.6|484.6|488.18|484.18|21
1610428220000|2021-01-12 05:10:20|488.59|484.59|488.2|484.2|488.75|484.75|488.2|484.2|28
1610428230000|2021-01-12 05:10:30|488.17|484.17|488.04|484.04|488.37|484.37|488.04|484.04|26
1610428240000|2021-01-12 05:10:40|488.07|484.07|488.5|484.5|488.6|484.6|487.92|483.92|23
1610428250000|2021-01-12 05:10:50|488.48|484.48|488.29|484.29|488.53|484.53|488.28|484.28|24
1610428260000|2021-01-12 05:11:00|488.33|484.33|488.34|484.34|488.44|484.44|488.33|484.33|20
1610428270000|2021-01-12 05:11:10|488.35|484.35|488|484|488.35|484.35|487.97|483.97|25
1610428280000|2021-01-12 05:11:20|487.99|483.99|488.02|484.02|488.04|484.04|487.99|483.99|10
1610428290000|2021-01-12 05:11:30|488.01|484.01|488.31|484.31|488.32|484.32|488.01|484.01|23
1610428300000|2021-01-12 05:11:40|488.29|484.29|488.02|484.02|488.29|484.29|488.02|484.02|13
1610428310000|2021-01-12 05:11:50|488.01|484.01|487.53|483.53|488.01|484.01|487.47|483.47|25
1610428320000|2021-01-12 05:12:00|487.56|483.56|487.38|483.38|487.6|483.6|487.38|483.38|20
1610428330000|2021-01-12 05:12:10|487.42|483.42|486.94|482.94|487.42|483.42|486.78|482.78|29
1610428340000|2021-01-12 05:12:20|486.95|482.95|486.84|482.84|487.1|483.1|486.84|482.84|18
1610428350000|2021-01-12 05:12:30|486.74|482.74|486.82|482.82|486.95|482.95|486.69|482.69|19
1610428360000|2021-01-12 05:12:40|486.73|482.73|486.23|482.23|486.84|482.84|486.23|482.23|13
1610428370000|2021-01-12 05:12:50|486.24|482.24|486.27|482.27|486.28|482.28|486.23|482.23|6
1610428380000|2021-01-12 05:13:00|486.3|482.3|487.13|483.13|487.15|483.15|486.3|482.3|19
1610428390000|2021-01-12 05:13:10|487.09|483.09|486.41|482.41|487.09|483.09|486.28|482.28|30
1610428400000|2021-01-12 05:13:20|486.4|482.4|486.41|482.41|486.57|482.57|486.4|482.4|20
1610428410000|2021-01-12 05:13:30|486.45|482.45|486.43|482.43|486.56|482.56|486.33|482.33|17
1610428420000|2021-01-12 05:13:40|486.44|482.44|487.32|483.32|487.32|483.32|486.44|482.44|25
1610428430000|2021-01-12 05:13:50|487.35|483.35|487.89|483.89|488.06|484.06|487.35|483.35|32
1610428440000|2021-01-12 05:14:00|487.9|483.9|487.98|483.98|487.98|483.98|487.89|483.89|23
1610428450000|2021-01-12 05:14:10|487.96|483.96|487.85|483.85|488.03|484.03|487.73|483.73|22
1610428460000|2021-01-12 05:14:20|487.81|483.81|487.6|483.6|487.82|483.82|487.2|483.2|33
1610428470000|2021-01-12 05:14:30|487.58|483.58|487.39|483.39|487.77|483.77|487.32|483.32|21
1610428480000|2021-01-12 05:14:40|487.37|483.37|487.45|483.45|487.45|483.45|487.25|483.25|16
1610428490000|2021-01-12 05:14:50|487.41|483.41|486.88|482.88|487.42|483.42|486.88|482.88|18
1610428500000|2021-01-12 05:15:00|486.86|482.86|486.2|482.2|486.93|482.93|485.97|481.97|25
1610428510000|2021-01-12 05:15:10|486.19|482.19|484.91|480.91|486.3|482.3|484.87|480.87|33
1610428520000|2021-01-12 05:15:20|484.96|480.96|485.31|481.31|485.36|481.36|484.92|480.92|30
1610428530000|2021-01-12 05:15:30|485.29|481.29|484.8|480.8|485.36|481.36|484.76|480.76|36
1610428540000|2021-01-12 05:15:40|484.79|480.79|484.7|480.7|484.95|480.95|484.7|480.7|19
1610428550000|2021-01-12 05:15:50|484.68|480.68|485.07|481.07|485.1|481.1|484.62|480.62|28
1610428560000|2021-01-12 05:16:00|485.02|481.02|485.95|481.95|485.95|481.95|485.02|481.02|29
1610428570000|2021-01-12 05:16:10|485.97|481.97|484.96|480.96|486.01|482.01|484.96|480.96|27
1610428580000|2021-01-12 05:16:20|484.85|480.85|484.18|480.18|484.85|480.85|484.12|480.12|29
1610428590000|2021-01-12 05:16:30|484.16|480.16|485.39|481.39|485.4|481.4|484.14|480.14|32
1610428600000|2021-01-12 05:16:40|485.29|481.29|484.74|480.74|485.29|481.29|484.51|480.51|32
1610428610000|2021-01-12 05:16:50|484.73|480.73|484.58|480.58|484.82|480.82|484.58|480.58|17
1610428620000|2021-01-12 05:17:00|484.5|480.5|485.1|481.1|485.1|481.1|484.25|480.25|32
1610428630000|2021-01-12 05:17:10|485.08|481.08|485.39|481.39|485.39|481.39|485.06|481.06|29
1610428640000|2021-01-12 05:17:20|485.57|481.57|485.2|481.2|485.67|481.67|485.13|481.13|33
1610428650000|2021-01-12 05:17:30|485.19|481.19|485.1|481.1|485.31|481.31|485.1|481.1|26
1610428660000|2021-01-12 05:17:40|485.05|481.05|485.09|481.09|485.16|481.16|484.99|480.99|26
1610428670000|2021-01-12 05:17:50|485.08|481.08|485.24|481.24|485.25|481.25|485.05|481.05|23
1610428680000|2021-01-12 05:18:00|485.23|481.23|485.99|481.99|486.07|482.07|485.17|481.17|32
1610428690000|2021-01-12 05:18:10|486|482|485.88|481.88|486.12|482.12|485.88|481.88|23
1610428700000|2021-01-12 05:18:20|485.87|481.87|485.97|481.97|486.01|482.01|485.7|481.7|20
1610428710000|2021-01-12 05:18:30|485.93|481.93|485.53|481.53|485.96|481.96|485.52|481.52|23
1610428720000|2021-01-12 05:18:40|485.36|481.36|485.37|481.37|485.37|481.37|485.13|481.13|28
1610428730000|2021-01-12 05:18:50|485.36|481.36|485.29|481.29|485.4|481.4|485.25|481.25|16
1610428740000|2021-01-12 05:19:00|485.27|481.27|485.11|481.11|485.27|481.27|485.09|481.09|26
1610428750000|2021-01-12 05:19:10|485.07|481.07|485.41|481.41|485.48|481.48|485.07|481.07|26
1610428760000|2021-01-12 05:19:20|485.42|481.42|485.38|481.38|485.48|481.48|485.18|481.18|21
1610428770000|2021-01-12 05:19:30|485.37|481.37|485.27|481.27|485.38|481.38|485.22|481.22|18
1610428780000|2021-01-12 05:19:40|485.23|481.23|485.51|481.51|485.54|481.54|485.16|481.16|24
1610428790000|2021-01-12 05:19:50|485.49|481.49|485.31|481.31|485.53|481.53|485.31|481.31|23
1610428800000|2021-01-12 05:20:00|485.26|481.26|484.94|480.94|485.26|481.26|484.89|480.89|24
1610428810000|2021-01-12 05:20:10|484.93|480.93|484.66|480.66|484.93|480.93|484.46|480.46|20
1610428820000|2021-01-12 05:20:20|484.63|480.63|484.42|480.42|484.74|480.74|484.41|480.41|24
1610428830000|2021-01-12 05:20:30|484.37|480.37|483.86|479.86|484.37|480.37|483.72|479.72|32
1610428840000|2021-01-12 05:20:40|483.91|479.91|483.95|479.95|483.99|479.99|483.76|479.76|27
1610428850000|2021-01-12 05:20:50|484|480|484.18|480.18|484.35|480.35|483.95|479.95|26
1610428860000|2021-01-12 05:21:00|484.14|480.14|484.55|480.55|484.55|480.55|484.14|480.14|24
1610428870000|2021-01-12 05:21:10|484.5|480.5|484.9|480.9|484.98|480.98|484.33|480.33|22
1610428880000|2021-01-12 05:21:20|484.88|480.88|485.2|481.2|485.2|481.2|484.88|480.88|27
1610428890000|2021-01-12 05:21:30|485.13|481.13|485.51|481.51|485.52|481.52|484.98|480.98|26
1610428900000|2021-01-12 05:21:40|485.57|481.57|485.75|481.75|485.91|481.91|485.57|481.57|25
1610428910000|2021-01-12 05:21:50|485.65|481.65|485.53|481.53|485.69|481.69|485.14|481.14|27
1610428920000|2021-01-12 05:22:00|485.54|481.54|486.05|482.05|486.06|482.06|485.54|481.54|29
1610428930000|2021-01-12 05:22:10|486.03|482.03|486.01|482.01|486.09|482.09|485.83|481.83|28
1610428940000|2021-01-12 05:22:20|486|482|486.44|482.44|486.44|482.44|485.97|481.97|27
1610428950000|2021-01-12 05:22:30|486.45|482.45|486.37|482.37|486.56|482.56|486.37|482.37|22
1610428960000|2021-01-12 05:22:40|486.35|482.35|486.82|482.82|486.92|482.92|486.34|482.34|18
1610428970000|2021-01-12 05:22:50|486.8|482.8|486.51|482.51|486.93|482.93|486.41|482.41|28
1610428980000|2021-01-12 05:23:00|486.5|482.5|486.51|482.51|486.6|482.6|486.49|482.49|11
1610428990000|2021-01-12 05:23:10|486.5|482.5|485.78|481.78|486.5|482.5|485.71|481.71|27
1610429000000|2021-01-12 05:23:20|485.73|481.73|485.82|481.82|485.86|481.86|485.63|481.63|26
1610429010000|2021-01-12 05:23:30|485.88|481.88|485.55|481.55|485.88|481.88|485.29|481.29|28
1610429020000|2021-01-12 05:23:40|485.54|481.54|485.3|481.3|485.58|481.58|485.3|481.3|19
1610429030000|2021-01-12 05:23:50|485.31|481.31|485.38|481.38|485.4|481.4|485.12|481.12|29
1610429040000|2021-01-12 05:24:00|485.37|481.37|484.63|480.63|485.37|481.37|484.61|480.61|30
1610429050000|2021-01-12 05:24:10|484.62|480.62|484.3|480.3|484.65|480.65|483.97|479.97|28
1610429060000|2021-01-12 05:24:20|484.21|480.21|484.18|480.18|484.46|480.46|484.17|480.17|28
1610429070000|2021-01-12 05:24:30|484.05|480.05|484.08|480.08|484.19|480.19|484.04|480.04|18
1610429080000|2021-01-12 05:24:40|484.2|480.2|484.48|480.48|484.56|480.56|483.94|479.94|31
1610429090000|2021-01-12 05:24:50|484.52|480.52|484.1|480.1|484.52|480.52|483.9|479.9|33
1610429100000|2021-01-12 05:25:00|484.08|480.08|484.13|480.13|484.22|480.22|483.86|479.86|27
1610429110000|2021-01-12 05:25:10|484.14|480.14|484.49|480.49|484.5|480.5|484.14|480.14|20
1610429120000|2021-01-12 05:25:20|484.48|480.48|484.47|480.47|484.49|480.49|484.39|480.39|20
1610429130000|2021-01-12 05:25:30|484.46|480.46|484.17|480.17|484.55|480.55|484.11|480.11|28
1610429140000|2021-01-12 05:25:40|484.16|480.16|484.22|480.22|484.22|480.22|484.08|480.08|13
1610429150000|2021-01-12 05:25:50|484.33|480.33|484.98|480.98|485.08|481.08|484.24|480.24|38
1610429160000|2021-01-12 05:26:00|485.1|481.1|485.85|481.85|485.98|481.98|485.1|481.1|30
1610429170000|2021-01-12 05:26:10|485.84|481.84|486.32|482.32|486.4|482.4|485.84|481.84|28
1610429180000|2021-01-12 05:26:20|486.38|482.38|485.98|481.98|486.63|482.63|485.98|481.98|30
1610429190000|2021-01-12 05:26:30|485.92|481.92|485.35|481.35|486.01|482.01|485|481|33
1610429200000|2021-01-12 05:26:40|485.3|481.3|485.52|481.52|485.52|481.52|485.19|481.19|27
1610429210000|2021-01-12 05:26:50|485.53|481.53|485.75|481.75|485.75|481.75|485.53|481.53|29
1610429220000|2021-01-12 05:27:00|485.76|481.76|485.66|481.66|485.82|481.82|485.62|481.62|24
1610429230000|2021-01-12 05:27:10|485.69|481.69|486.13|482.13|486.25|482.25|485.67|481.67|25
1610429240000|2021-01-12 05:27:20|486.12|482.12|486.34|482.34|486.47|482.47|486.02|482.02|33
1610429250000|2021-01-12 05:27:30|486.32|482.32|486.14|482.14|486.35|482.35|486.14|482.14|16
1610429260000|2021-01-12 05:27:40|486.15|482.15|485.8|481.8|486.44|482.44|485.8|481.8|23
1610429270000|2021-01-12 05:27:50|485.83|481.83|485.68|481.68|485.85|481.85|485.67|481.67|21
1610429280000|2021-01-12 05:28:00|485.72|481.72|486.12|482.12|486.12|482.12|485.72|481.72|18
1610429290000|2021-01-12 05:28:10|486.18|482.18|486.06|482.06|486.29|482.29|485.86|481.86|29
1610429300000|2021-01-12 05:28:20|486.1|482.1|485.56|481.56|486.15|482.15|485.56|481.56|19
1610429310000|2021-01-12 05:28:30|485.53|481.53|485.48|481.48|485.59|481.59|485.42|481.42|18
1610429320000|2021-01-12 05:28:40|485.45|481.45|485.43|481.43|485.5|481.5|485.36|481.36|18
1610429330000|2021-01-12 05:28:50|485.37|481.37|484.93|480.93|485.42|481.42|484.93|480.93|23
1610429340000|2021-01-12 05:29:00|484.97|480.97|484.99|480.99|485.16|481.16|484.92|480.92|13
1610429350000|2021-01-12 05:29:10|485.16|481.16|485.56|481.56|485.99|481.99|485.16|481.16|32
1610429360000|2021-01-12 05:29:20|485.49|481.49|485.14|481.14|485.49|481.49|485.14|481.14|21
1610429370000|2021-01-12 05:29:30|485.07|481.07|484.88|480.88|485.07|481.07|484.88|480.88|19
1610429380000|2021-01-12 05:29:40|484.89|480.89|485.05|481.05|485.05|481.05|484.86|480.86|13
1610429390000|2021-01-12 05:29:50|484.96|480.96|484.79|480.79|484.98|480.98|484.73|480.73|21
1610429400000|2021-01-12 05:30:00|484.75|480.75|485.28|481.28|485.29|481.29|484.75|480.75|24
1610429410000|2021-01-12 05:30:10|485.3|481.3|485.13|481.13|485.3|481.3|485|481|25
1610429420000|2021-01-12 05:30:20|485.11|481.11|485.09|481.09|485.11|481.11|484.93|480.93|19
1610429430000|2021-01-12 05:30:30|485.1|481.1|484.76|480.76|485.22|481.22|484.76|480.76|23
1610429440000|2021-01-12 05:30:40|484.75|480.75|484.66|480.66|484.81|480.81|484.66|480.66|13
1610429450000|2021-01-12 05:30:50|484.64|480.64|484.33|480.33|484.67|480.67|484.29|480.29|27
1610429460000|2021-01-12 05:31:00|484.31|480.31|484.48|480.48|484.64|480.64|484.31|480.31|27
1610429470000|2021-01-12 05:31:10|484.49|480.49|483.93|479.93|484.55|480.55|483.92|479.92|27
1610429480000|2021-01-12 05:31:20|483.91|479.91|483.86|479.86|484.01|480.01|483.86|479.86|14
1610429490000|2021-01-12 05:31:30|483.85|479.85|483.87|479.87|483.88|479.88|483.8|479.8|16
1610429500000|2021-01-12 05:31:40|483.84|479.84|483.65|479.65|483.86|479.86|483.61|479.61|15
1610429510000|2021-01-12 05:31:50|483.64|479.64|483.85|479.85|483.85|479.85|483.64|479.64|16
1610429520000|2021-01-12 05:32:00|483.77|479.77|483.73|479.73|483.8|479.8|483.7|479.7|13
1610429530000|2021-01-12 05:32:10|483.76|479.76|483.82|479.82|483.83|479.83|483.73|479.73|10
1610429540000|2021-01-12 05:32:20|483.81|479.81|484.01|480.01|484.01|480.01|483.69|479.69|19
1610429550000|2021-01-12 05:32:30|484.09|480.09|484.79|480.79|485.09|481.09|483.96|479.96|31
1610429560000|2021-01-12 05:32:40|484.75|480.75|484.48|480.48|484.91|480.91|484.41|480.41|17
1610429570000|2021-01-12 05:32:50|484.45|480.45|484.4|480.4|484.55|480.55|484.28|480.28|27
1610429580000|2021-01-12 05:33:00|484.45|480.45|484.38|480.38|484.57|480.57|484.37|480.37|14
1610429590000|2021-01-12 05:33:10|484.37|480.37|484.43|480.43|484.67|480.67|484.37|480.37|24
1610429600000|2021-01-12 05:33:20|484.42|480.42|484.53|480.53|484.58|480.58|484.41|480.41|19
1610429610000|2021-01-12 05:33:30|484.57|480.57|484.72|480.72|484.89|480.89|484.52|480.52|25
1610429620000|2021-01-12 05:33:40|484.33|480.33|484.38|480.38|484.56|480.56|484.33|480.33|24
1610429630000|2021-01-12 05:33:50|484.4|480.4|484.28|480.28|484.42|480.42|484.28|480.28|12
1610429640000|2021-01-12 05:34:00|484.27|480.27|484.29|480.29|484.35|480.35|484.23|480.23|12
1610429650000|2021-01-12 05:34:10|484.3|480.3|484.47|480.47|484.47|480.47|484.3|480.3|7
1610429660000|2021-01-12 05:34:20|484.38|480.38|484.33|480.33|484.38|480.38|484.08|480.08|15
1610429670000|2021-01-12 05:34:30|484.32|480.32|484.26|480.26|484.32|480.32|484.21|480.21|12
1610429680000|2021-01-12 05:34:40|484.25|480.25|484.22|480.22|484.25|480.25|484.21|480.21|7
1610429690000|2021-01-12 05:34:50|484.26|480.26|484.2|480.2|484.29|480.29|484.19|480.19|16
1610429700000|2021-01-12 05:35:00|484.1|480.1|485.84|481.84|485.86|481.86|484.1|480.1|35
1610429710000|2021-01-12 05:35:10|485.87|481.87|486.58|482.58|486.58|482.58|485.74|481.74|21
1610429720000|2021-01-12 05:35:20|486.64|482.64|486.7|482.7|486.78|482.78|486.57|482.57|25
1610429730000|2021-01-12 05:35:30|486.68|482.68|486.65|482.65|486.91|482.91|486.58|482.58|27
1610429740000|2021-01-12 05:35:40|486.66|482.66|486.68|482.68|486.82|482.82|486.66|482.66|29
1610429750000|2021-01-12 05:35:50|486.58|482.58|486.29|482.29|486.61|482.61|486.28|482.28|22
1610429760000|2021-01-12 05:36:00|486.32|482.32|486.63|482.63|486.83|482.83|486.32|482.32|27
1610429770000|2021-01-12 05:36:10|486.67|482.67|486.3|482.3|486.68|482.68|486.27|482.27|24
1610429780000|2021-01-12 05:36:20|486.4|482.4|486.67|482.67|486.71|482.71|486.4|482.4|18
1610429790000|2021-01-12 05:36:30|486.65|482.65|486.69|482.69|486.81|482.81|486.42|482.42|32
1610429800000|2021-01-12 05:36:40|486.7|482.7|486.68|482.68|486.79|482.79|486.67|482.67|17
1610429810000|2021-01-12 05:36:50|486.61|482.61|486.62|482.62|486.7|482.7|486.5|482.5|20
1610429820000|2021-01-12 05:37:00|486.5|482.5|486.87|482.87|486.87|482.87|486.4|482.4|23
1610429830000|2021-01-12 05:37:10|486.83|482.83|486.68|482.68|487.04|483.04|486.62|482.62|31
1610429840000|2021-01-12 05:37:20|486.67|482.67|486.63|482.63|486.68|482.68|486.51|482.51|22
1610429850000|2021-01-12 05:37:30|486.65|482.65|486.46|482.46|486.65|482.65|486.43|482.43|15
1610429860000|2021-01-12 05:37:40|486.54|482.54|486.27|482.27|486.54|482.54|486.27|482.27|15
1610429870000|2021-01-12 05:37:50|486.3|482.3|486.07|482.07|486.41|482.41|485.9|481.9|17
1610429880000|2021-01-12 05:38:00|486.06|482.06|485.96|481.96|486.1|482.1|485.87|481.87|12
1610429890000|2021-01-12 05:38:10|486.06|482.06|486.83|482.83|486.83|482.83|486.04|482.04|29
1610429900000|2021-01-12 05:38:20|486.84|482.84|486.81|482.81|486.95|482.95|486.76|482.76|18
1610429910000|2021-01-12 05:38:30|486.92|482.92|486.76|482.76|487.13|483.13|486.63|482.63|27
1610429920000|2021-01-12 05:38:40|486.8|482.8|486.91|482.91|487.09|483.09|486.79|482.79|24
1610429930000|2021-01-12 05:38:50|486.93|482.93|486.92|482.92|487.29|483.29|486.89|482.89|28
1610429940000|2021-01-12 05:39:00|486.99|482.99|486.94|482.94|487.12|483.12|486.89|482.89|16
1610429950000|2021-01-12 05:39:10|486.92|482.92|486.81|482.81|486.92|482.92|486.7|482.7|22
1610429960000|2021-01-12 05:39:20|486.86|482.86|486.87|482.87|487.06|483.06|486.86|482.86|19
1610429970000|2021-01-12 05:39:30|486.88|482.88|487.16|483.16|487.21|483.21|486.88|482.88|16
1610429980000|2021-01-12 05:39:40|487.15|483.15|487.56|483.56|487.56|483.56|487.14|483.14|13
1610429990000|2021-01-12 05:39:50|487.58|483.58|487.76|483.76|487.86|483.86|487.58|483.58|16
1610430000000|2021-01-12 05:40:00|487.78|483.78|487.78|483.78|487.83|483.83|487.75|483.75|13
1610430010000|2021-01-12 05:40:10|487.81|483.81|488.27|484.27|488.27|484.27|487.81|483.81|22
1610430020000|2021-01-12 05:40:20|488.28|484.28|488.32|484.32|488.32|484.32|488.27|484.27|9
1610430030000|2021-01-12 05:40:30|488.29|484.29|488.28|484.28|488.4|484.4|488.28|484.28|14
1610430040000|2021-01-12 05:40:40|488.27|484.27|488.47|484.47|488.47|484.47|488.24|484.24|15
1610430050000|2021-01-12 05:40:50|488.48|484.48|488.66|484.66|488.72|484.72|488.48|484.48|30
1610430060000|2021-01-12 05:41:00|488.68|484.68|488.97|484.97|488.97|484.97|488.68|484.68|16
1610430070000|2021-01-12 05:41:10|488.95|484.95|489.3|485.3|489.3|485.3|488.95|484.95|10
1610430080000|2021-01-12 05:41:20|489.31|485.31|489.29|485.29|489.32|485.32|489.23|485.23|16
1610430090000|2021-01-12 05:41:30|489.31|485.31|489.34|485.34|489.36|485.36|489.31|485.31|8
1610430100000|2021-01-12 05:41:40|489.35|485.35|489.48|485.48|489.48|485.48|489.34|485.34|15
1610430110000|2021-01-12 05:41:50|489.47|485.47|488.74|484.74|489.47|485.47|488.73|484.73|30
1610430120000|2021-01-12 05:42:00|488.94|484.94|488.73|484.73|488.94|484.94|488.58|484.58|28
1610430130000|2021-01-12 05:42:10|488.78|484.78|488.85|484.85|489.12|485.12|488.7|484.7|26
1610430140000|2021-01-12 05:42:20|488.78|484.78|488.59|484.59|488.79|484.79|488.48|484.48|30
1610430150000|2021-01-12 05:42:30|488.58|484.58|489.01|485.01|489.01|485.01|488.57|484.57|22
1610430160000|2021-01-12 05:42:40|488.98|484.98|489.18|485.18|489.18|485.18|488.97|484.97|22
1610430170000|2021-01-12 05:42:50|489.19|485.19|489.5|485.5|489.53|485.53|489.19|485.19|20
1610430180000|2021-01-12 05:43:00|489.53|485.53|489.44|485.44|489.56|485.56|489.44|485.44|12
1610430190000|2021-01-12 05:43:10|489.43|485.43|489.35|485.35|489.51|485.51|489.34|485.34|18
1610430200000|2021-01-12 05:43:20|489.36|485.36|488.97|484.97|489.36|485.36|488.97|484.97|21
1610430210000|2021-01-12 05:43:30|488.95|484.95|489.44|485.44|489.44|485.44|488.86|484.86|20
1610430220000|2021-01-12 05:43:40|489.42|485.42|489.3|485.3|489.51|485.51|489.25|485.25|22
1610430230000|2021-01-12 05:43:50|489.31|485.31|489.61|485.61|489.64|485.64|489.31|485.31|21
1610430240000|2021-01-12 05:44:00|489.62|485.62|490.18|486.18|490.34|486.34|489.6|485.6|30
1610430250000|2021-01-12 05:44:10|490.19|486.19|490.14|486.14|490.27|486.27|490.14|486.14|14
1610430260000|2021-01-12 05:44:20|490.15|486.15|490.24|486.24|490.3|486.3|490.15|486.15|17
1610430270000|2021-01-12 05:44:30|490.17|486.17|490.47|486.47|490.47|486.47|490.11|486.11|18
1610430280000|2021-01-12 05:44:40|491.14|487.14|490.62|486.62|491.14|487.14|490.44|486.44|24
1610430290000|2021-01-12 05:44:50|490.58|486.58|490.01|486.01|490.6|486.6|489.96|485.96|23
1610430300000|2021-01-12 05:45:00|489.94|485.94|491.32|487.32|491.32|487.32|489.94|485.94|34
1610430310000|2021-01-12 05:45:10|491.31|487.31|491.4|487.4|491.42|487.42|491|487|31
1610430320000|2021-01-12 05:45:20|491.41|487.41|491.3|487.3|491.45|487.45|491.3|487.3|13
1610430330000|2021-01-12 05:45:30|491.29|487.29|491.41|487.41|491.47|487.47|491.29|487.29|27
1610430340000|2021-01-12 05:45:40|491.4|487.4|491.07|487.07|491.4|487.4|491|487|27
1610430350000|2021-01-12 05:45:50|491.03|487.03|491.35|487.35|491.4|487.4|491.01|487.01|27
1610430360000|2021-01-12 05:46:00|491.37|487.37|491.21|487.21|491.5|487.5|491.15|487.15|28
1610430370000|2021-01-12 05:46:10|491.23|487.23|491.17|487.17|491.34|487.34|491.15|487.15|24
1610430380000|2021-01-12 05:46:20|491.11|487.11|491|487|491.13|487.13|490.94|486.94|18
1610430390000|2021-01-12 05:46:30|490.98|486.98|490.26|486.26|491.06|487.06|490.26|486.26|11
1610430400000|2021-01-12 05:46:40|490.27|486.27|490.35|486.35|490.44|486.44|490.25|486.25|19
1610430410000|2021-01-12 05:46:50|490.33|486.33|490.32|486.32|490.84|486.84|490.32|486.32|29
1610430420000|2021-01-12 05:47:00|490.28|486.28|490.48|486.48|490.49|486.49|490.16|486.16|19
1610430430000|2021-01-12 05:47:10|490.47|486.47|490.42|486.42|490.57|486.57|490.38|486.38|26
1610430440000|2021-01-12 05:47:20|490.4|486.4|490.5|486.5|490.69|486.69|490.4|486.4|12
1610430450000|2021-01-12 05:47:30|490.47|486.47|490.55|486.55|490.59|486.59|490.32|486.32|12
1610430460000|2021-01-12 05:47:40|490.54|486.54|490.93|486.93|490.93|486.93|490.48|486.48|25
1610430470000|2021-01-12 05:47:50|490.95|486.95|491.51|487.51|491.64|487.64|490.95|486.95|28
1610430480000|2021-01-12 05:48:00|491.54|487.54|491.51|487.51|491.6|487.6|491.22|487.22|31
1610430490000|2021-01-12 05:48:10|491.56|487.56|492.15|488.15|492.17|488.17|491.56|487.56|34
1610430500000|2021-01-12 05:48:20|492.16|488.16|492.27|488.27|492.27|488.27|492.12|488.12|25
1610430510000|2021-01-12 05:48:30|492.23|488.23|492.19|488.19|492.3|488.3|492.19|488.19|16
1610430520000|2021-01-12 05:48:40|492.2|488.2|492.29|488.29|492.29|488.29|492.19|488.19|20
1610430530000|2021-01-12 05:48:50|492.32|488.32|492.16|488.16|492.44|488.44|492.16|488.16|29
1610430540000|2021-01-12 05:49:00|492.23|488.23|492.8|488.8|492.8|488.8|492.16|488.16|28
1610430550000|2021-01-12 05:49:10|492.82|488.82|493.61|489.61|493.61|489.61|492.82|488.82|28
1610430560000|2021-01-12 05:49:20|493.62|489.62|493.34|489.34|493.7|489.7|492.78|488.78|26
1610430570000|2021-01-12 05:49:30|493.25|489.25|492.79|488.79|493.25|489.25|492.62|488.62|36
1610430580000|2021-01-12 05:49:40|492.74|488.74|493.66|489.66|493.67|489.67|492.66|488.66|27
1610430590000|2021-01-12 05:49:50|493.61|489.61|493.02|489.02|493.73|489.73|492.85|488.85|32
1610430600000|2021-01-12 05:50:00|493.06|489.06|493.38|489.38|493.38|489.38|492.81|488.81|27
1610430610000|2021-01-12 05:50:10|493.42|489.42|493.41|489.41|493.6|489.6|493.4|489.4|29
1610430620000|2021-01-12 05:50:20|493.37|489.37|493.19|489.19|493.37|489.37|493.14|489.14|29
1610430630000|2021-01-12 05:50:30|493.21|489.21|493.28|489.28|493.31|489.31|493.04|489.04|27
1610430640000|2021-01-12 05:50:40|493.29|489.29|493.27|489.27|493.31|489.31|493.15|489.15|21
1610430650000|2021-01-12 05:50:50|493.28|489.28|493.27|489.27|493.34|489.34|493.17|489.17|25
1610430660000|2021-01-12 05:51:00|493.25|489.25|493.85|489.85|493.86|489.86|493.25|489.25|21
1610430670000|2021-01-12 05:51:10|493.86|489.86|493.83|489.83|494.02|490.02|493.79|489.79|17
1610430680000|2021-01-12 05:51:20|493.86|489.86|494.07|490.07|494.12|490.12|493.86|489.86|15
1610430690000|2021-01-12 05:51:30|494.09|490.09|493.99|489.99|494.1|490.1|493.87|489.87|18
1610430700000|2021-01-12 05:51:40|493.92|489.92|494.1|490.1|494.19|490.19|493.81|489.81|20
1610430710000|2021-01-12 05:51:50|494.14|490.14|494.45|490.45|494.47|490.47|494.11|490.11|16
1610430720000|2021-01-12 05:52:00|494.44|490.44|494.43|490.43|494.46|490.46|494.23|490.23|21
1610430730000|2021-01-12 05:52:10|494.57|490.57|494.62|490.62|495.12|491.12|494.48|490.48|26
1610430740000|2021-01-12 05:52:20|494.61|490.61|494.64|490.64|494.67|490.67|494.59|490.59|13
1610430750000|2021-01-12 05:52:30|494.68|490.68|494.93|490.93|494.94|490.94|494.68|490.68|17
1610430760000|2021-01-12 05:52:40|494.92|490.92|494.23|490.23|494.97|490.97|494.23|490.23|24
1610430770000|2021-01-12 05:52:50|494.24|490.24|494.33|490.33|494.56|490.56|494.24|490.24|21
1610430780000|2021-01-12 05:53:00|494.31|490.31|494.67|490.67|494.68|490.68|494.3|490.3|15
1610430790000|2021-01-12 05:53:10|494.66|490.66|494.37|490.37|494.66|490.66|494.36|490.36|17
1610430800000|2021-01-12 05:53:20|494.41|490.41|494.22|490.22|494.41|490.41|494.2|490.2|17
1610430810000|2021-01-12 05:53:30|494.2|490.2|494.21|490.21|494.27|490.27|494.18|490.18|10
1610430820000|2021-01-12 05:53:40|494.19|490.19|494.21|490.21|494.21|490.21|494.19|490.19|2
1610430830000|2021-01-12 05:53:50|494.27|490.27|494.44|490.44|494.57|490.57|494.2|490.2|23
1610430840000|2021-01-12 05:54:00|494.45|490.45|494.93|490.93|494.93|490.93|494.45|490.45|15
1610430850000|2021-01-12 05:54:10|495.02|491.02|494.99|490.99|495.14|491.14|494.97|490.97|15
1610430860000|2021-01-12 05:54:20|495|491|495.14|491.14|495.18|491.18|494.99|490.99|15
1610430870000|2021-01-12 05:54:30|495.13|491.13|494.76|490.76|495.13|491.13|494.76|490.76|16
1610430880000|2021-01-12 05:54:40|494.77|490.77|494.73|490.73|495.18|491.18|494.68|490.68|16
1610430890000|2021-01-12 05:54:50|494.74|490.74|494.68|490.68|494.97|490.97|494.61|490.61|20
1610430900000|2021-01-12 05:55:00|494.71|490.71|495.18|491.18|495.18|491.18|494.71|490.71|12
1610430910000|2021-01-12 05:55:10|495.19|491.19|495.29|491.29|495.29|491.29|494.94|490.94|15
1610430920000|2021-01-12 05:55:20|495.32|491.32|495.38|491.38|495.43|491.43|495.32|491.32|9
1610430930000|2021-01-12 05:55:30|495.42|491.42|495.31|491.31|495.57|491.57|495.31|491.31|11
1610430940000|2021-01-12 05:55:40|495.3|491.3|495.03|491.03|495.32|491.32|494.74|490.74|12
1610430950000|2021-01-12 05:55:50|495.07|491.07|494.38|490.38|495.13|491.13|494.35|490.35|18
1610430960000|2021-01-12 05:56:00|494.34|490.34|493.91|489.91|494.34|490.34|493.89|489.89|16
1610430970000|2021-01-12 05:56:10|493.62|489.62|493.46|489.46|493.65|489.65|493.46|489.46|26
1610430980000|2021-01-12 05:56:20|493.47|489.47|493.6|489.6|493.6|489.6|493.4|489.4|24
1610430990000|2021-01-12 05:56:30|493.59|489.59|493.69|489.69|493.73|489.73|493.37|489.37|18
1610431000000|2021-01-12 05:56:40|493.77|489.77|493.86|489.86|494.31|490.31|493.77|489.77|33
1610431010000|2021-01-12 05:56:50|493.84|489.84|494.22|490.22|494.25|490.25|493.84|489.84|23
1610431020000|2021-01-12 05:57:00|494.31|490.31|494.93|490.93|494.94|490.94|494.31|490.31|13
1610431030000|2021-01-12 05:57:10|495|491|495.24|491.24|495.24|491.24|495|491|19
1610431040000|2021-01-12 05:57:20|495.27|491.27|495.33|491.33|495.41|491.41|495.21|491.21|16
1610431050000|2021-01-12 05:57:30|495.39|491.39|495.73|491.73|495.88|491.88|495.39|491.39|17
1610431060000|2021-01-12 05:57:40|495.77|491.77|496.42|492.42|496.43|492.43|495.77|491.77|20
1610431070000|2021-01-12 05:57:50|496.43|492.43|496.53|492.53|496.56|492.56|496.43|492.43|11
1610431080000|2021-01-12 05:58:00|496.55|492.55|496.45|492.45|496.6|492.6|496.43|492.43|19
1610431090000|2021-01-12 05:58:10|496.44|492.44|496.46|492.46|496.55|492.55|496.4|492.4|16
1610431100000|2021-01-12 05:58:20|496.45|492.45|496.46|492.46|496.48|492.48|496.38|492.38|16
1610431110000|2021-01-12 05:58:30|496.45|492.45|496.48|492.48|496.5|492.5|496.44|492.44|9
1610431120000|2021-01-12 05:58:40|496.47|492.47|496.56|492.56|496.87|492.87|496.47|492.47|15
1610431130000|2021-01-12 05:58:50|496.89|492.89|496.84|492.84|496.89|492.89|496.57|492.57|18
1610431140000|2021-01-12 05:59:00|496.83|492.83|496.56|492.56|496.87|492.87|496.48|492.48|19
1610431150000|2021-01-12 05:59:10|496.6|492.6|496.06|492.06|496.6|492.6|496.04|492.04|27
1610431160000|2021-01-12 05:59:20|496.05|492.05|496.15|492.15|496.19|492.19|495.93|491.93|29
1610431170000|2021-01-12 05:59:30|496.14|492.14|496.11|492.11|496.39|492.39|495.88|491.88|27
1610431180000|2021-01-12 05:59:40|496.12|492.12|495.77|491.77|496.25|492.25|495.48|491.48|22
1610431190000|2021-01-12 05:59:50|495.82|491.82|496.38|492.38|496.39|492.39|495.77|491.77|23
1610431200000|2021-01-12 06:00:00|496.4|492.4|496.49|492.49|496.6|492.6|496.4|492.4|26
1610431210000|2021-01-12 06:00:10|496.47|492.47|495.83|491.83|496.47|492.47|495.82|491.82|24
1610431220000|2021-01-12 06:00:20|495.87|491.87|496.31|492.31|496.36|492.36|495.87|491.87|19
1610431230000|2021-01-12 06:00:30|496.27|492.27|496.07|492.07|496.33|492.33|496.07|492.07|13
1610431240000|2021-01-12 06:00:40|496.06|492.06|495.64|491.64|496.18|492.18|495.64|491.64|18
1610431250000|2021-01-12 06:00:50|495.7|491.7|495.55|491.55|495.84|491.84|495.55|491.55|21
1610431260000|2021-01-12 06:01:00|495.61|491.61|495.61|491.61|495.69|491.69|495.51|491.51|23
1610431270000|2021-01-12 06:01:10|495.62|491.62|494.79|490.79|495.73|491.73|494.79|490.79|26
1610431280000|2021-01-12 06:01:20|494.86|490.86|494.56|490.56|495.31|491.31|494.55|490.55|32
1610431290000|2021-01-12 06:01:30|494.64|490.64|495.71|491.71|495.73|491.73|494.64|490.64|31
1610431300000|2021-01-12 06:01:40|495.76|491.76|495.96|491.96|496|492|495.73|491.73|22
1610431310000|2021-01-12 06:01:50|495.97|491.97|496.29|492.29|496.56|492.56|495.97|491.97|13
1610431320000|2021-01-12 06:02:00|496.28|492.28|496.78|492.78|496.78|492.78|496.24|492.24|19
1610431330000|2021-01-12 06:02:10|496.82|492.82|497.25|493.25|497.25|493.25|496.71|492.71|18
1610431340000|2021-01-12 06:02:20|497.23|493.23|497.67|493.67|497.8|493.8|497.23|493.23|21
1610431350000|2021-01-12 06:02:30|497.68|493.68|498.12|494.12|498.12|494.12|497.68|493.68|21
1610431360000|2021-01-12 06:02:40|498.17|494.17|498.53|494.53|498.62|494.62|498.17|494.17|14
1610431370000|2021-01-12 06:02:50|498.59|494.59|498.91|494.91|499.82|495.82|498.53|494.53|31
1610431380000|2021-01-12 06:03:00|499.08|495.08|498.67|494.67|499.53|495.53|498.67|494.67|33
1610431390000|2021-01-12 06:03:10|498.6|494.6|498.65|494.65|498.74|494.74|497.92|493.92|33
1610431400000|2021-01-12 06:03:20|498.66|494.66|499.19|495.19|499.38|495.38|498.66|494.66|28
1610431410000|2021-01-12 06:03:30|499.25|495.25|499.14|495.14|499.45|495.45|499.1|495.1|19
1610431420000|2021-01-12 06:03:40|499.12|495.12|499.76|495.76|499.94|495.94|499.12|495.12|25
1610431430000|2021-01-12 06:03:50|499.73|495.73|499.37|495.37|499.73|495.73|499.36|495.36|21
1610431440000|2021-01-12 06:04:00|499.24|495.24|499.85|495.85|499.9|495.9|499.24|495.24|20
1610431450000|2021-01-12 06:04:10|499.88|495.88|499.56|495.56|499.89|495.89|499.56|495.56|17
1610431460000|2021-01-12 06:04:20|499.54|495.54|499.22|495.22|499.57|495.57|499.22|495.22|24
1610431470000|2021-01-12 06:04:30|499.24|495.24|499.63|495.63|499.63|495.63|499.19|495.19|8
1610431480000|2021-01-12 06:04:40|499.58|495.58|499.7|495.7|499.82|495.82|499.58|495.58|18
1610431490000|2021-01-12 06:04:50|499.74|495.74|499.69|495.69|499.74|495.74|499.65|495.65|11
1610431500000|2021-01-12 06:05:00|499.67|495.67|499.73|495.73|499.73|495.73|499.59|495.59|11
1610431510000|2021-01-12 06:05:10|499.74|495.74|500.16|496.16|500.28|496.28|499.73|495.73|28
1610431520000|2021-01-12 06:05:20|500.17|496.17|499.8|495.8|500.41|496.41|499.76|495.76|29
1610431530000|2021-01-12 06:05:30|499.87|495.87|499.99|495.99|499.99|495.99|499.68|495.68|16
1610431540000|2021-01-12 06:05:40|500.03|496.03|500.13|496.13|500.32|496.32|499.96|495.96|32
1610431550000|2021-01-12 06:05:50|500.14|496.14|500.15|496.15|500.24|496.24|500.14|496.14|19
1610431560000|2021-01-12 06:06:00|500.09|496.09|499.73|495.73|500.16|496.16|499.73|495.73|17
1610431570000|2021-01-12 06:06:10|499.72|495.72|499.29|495.29|499.72|495.72|499.27|495.27|16
1610431580000|2021-01-12 06:06:20|499.25|495.25|499.35|495.35|499.48|495.48|499.19|495.19|31
1610431590000|2021-01-12 06:06:30|499.36|495.36|499.15|495.15|499.36|495.36|498.88|494.88|27
1610431600000|2021-01-12 06:06:40|499.17|495.17|500.21|496.21|500.22|496.22|499.09|495.09|34
1610431610000|2021-01-12 06:06:50|500.2|496.2|499.64|495.64|500.2|496.2|499.63|495.63|27
1610431620000|2021-01-12 06:07:00|499.63|495.63|499.36|495.36|499.72|495.72|499.36|495.36|14
1610431630000|2021-01-12 06:07:10|499.27|495.27|498.82|494.82|499.27|495.27|498.75|494.75|18
1610431640000|2021-01-12 06:07:20|498.77|494.77|498.74|494.74|498.91|494.91|498.7|494.7|17
1610431650000|2021-01-12 06:07:30|498.75|494.75|498.12|494.12|498.75|494.75|498.08|494.08|25
1610431660000|2021-01-12 06:07:40|498.08|494.08|498.12|494.12|498.33|494.33|498.07|494.07|20
1610431670000|2021-01-12 06:07:50|498.13|494.13|497.99|493.99|498.29|494.29|497.8|493.8|20
1610431680000|2021-01-12 06:08:00|497.3|493.3|497.75|493.75|497.84|493.84|496.76|492.76|29
1610431690000|2021-01-12 06:08:10|497.82|493.82|498.33|494.33|498.35|494.35|497.81|493.81|26
1610431700000|2021-01-12 06:08:20|498.32|494.32|497.96|493.96|498.44|494.44|497.87|493.87|27
1610431710000|2021-01-12 06:08:30|498.09|494.09|498.1|494.1|498.16|494.16|497.91|493.91|21
1610431720000|2021-01-12 06:08:40|497.51|493.51|498.14|494.14|498.15|494.15|497.49|493.49|9
1610431730000|2021-01-12 06:08:50|498.19|494.19|497.73|493.73|498.19|494.19|497.37|493.37|24
1610431740000|2021-01-12 06:09:00|497.72|493.72|497.5|493.5|497.75|493.75|497.45|493.45|13
1610431750000|2021-01-12 06:09:10|497.49|493.49|497.5|493.5|497.5|493.5|497.46|493.46|6
1610431760000|2021-01-12 06:09:20|497.46|493.46|497.33|493.33|497.46|493.46|497.28|493.28|9
1610431770000|2021-01-12 06:09:30|497.32|493.32|497.39|493.39|497.39|493.39|497.23|493.23|14
1610431780000|2021-01-12 06:09:40|497.35|493.35|497.3|493.3|497.39|493.39|497.24|493.24|8
1610431790000|2021-01-12 06:09:50|497.31|493.31|497.31|493.31|497.39|493.39|497.31|493.31|7
1610431800000|2021-01-12 06:10:00|497.03|493.03|497.3|493.3|497.32|493.32|497.01|493.01|11
1610431810000|2021-01-12 06:10:10|497.28|493.28|497.25|493.25|497.3|493.3|497.25|493.25|8
1610431820000|2021-01-12 06:10:20|497.28|493.28|497.24|493.24|497.28|493.28|497.22|493.22|7
1610431830000|2021-01-12 06:10:30|497.3|493.3|497.31|493.31|497.31|493.31|497.26|493.26|14
1610431840000|2021-01-12 06:10:40|497.35|493.35|497.31|493.31|497.46|493.46|497.26|493.26|16
1610431850000|2021-01-12 06:10:50|497.28|493.28|497.34|493.34|497.34|493.34|497.23|493.23|5
1610431860000|2021-01-12 06:11:00|497.31|493.31|497.36|493.36|497.36|493.36|497.31|493.31|3
1610431870000|2021-01-12 06:11:10|497.34|493.34|497.34|493.34|497.34|493.34|497.31|493.31|3
1610431880000|2021-01-12 06:11:20|497.29|493.29|497.31|493.31|497.34|493.34|497.29|493.29|3
1610431890000|2021-01-12 06:11:30|497.3|493.3|497.25|493.25|497.36|493.36|497.25|493.25|9
1610431900000|2021-01-12 06:11:40|497.22|493.22|497.2|493.2|497.41|493.41|497.2|493.2|9
1610431910000|2021-01-12 06:11:50|497.19|493.19|496.56|492.56|497.19|493.19|496.47|492.47|19
1610431920000|2021-01-12 06:12:00|496.53|492.53|496.38|492.38|496.71|492.71|496.38|492.38|23
1610431930000|2021-01-12 06:12:10|496.39|492.39|496.3|492.3|496.49|492.49|496.25|492.25|16
1610431940000|2021-01-12 06:12:20|496.4|492.4|495.83|491.83|496.48|492.48|495.83|491.83|9
1610431950000|2021-01-12 06:12:30|495.89|491.89|495.77|491.77|495.89|491.89|495.77|491.77|5
1610431960000|2021-01-12 06:12:40|495.82|491.82|496.09|492.09|496.2|492.2|495.81|491.81|19
1610431970000|2021-01-12 06:12:50|496.04|492.04|495.76|491.76|496.15|492.15|495.73|491.73|16
1610431980000|2021-01-12 06:13:00|495.75|491.75|495.95|491.95|495.95|491.95|495.71|491.71|22
1610431990000|2021-01-12 06:13:10|495.94|491.94|495.89|491.89|495.96|491.96|495.86|491.86|19
1610432000000|2021-01-12 06:13:20|495.9|491.9|495.62|491.62|495.9|491.9|495.55|491.55|15
1610432010000|2021-01-12 06:13:30|495.58|491.58|495.62|491.62|495.69|491.69|495.58|491.58|10
1610432020000|2021-01-12 06:13:40|495.61|491.61|495.33|491.33|495.66|491.66|495.33|491.33|15
1610432030000|2021-01-12 06:13:50|495.32|491.32|494.69|490.69|495.38|491.38|494.53|490.53|20
1610432040000|2021-01-12 06:14:00|494.86|490.86|494.73|490.73|494.91|490.91|494.69|490.69|15
1610432050000|2021-01-12 06:14:10|494.74|490.74|494.71|490.71|494.78|490.78|494.54|490.54|17
1610432060000|2021-01-12 06:14:20|494.79|490.79|494.75|490.75|494.79|490.79|494.75|490.75|2
1610432070000|2021-01-12 06:14:30|494.79|490.79|495.31|491.31|495.46|491.46|494.79|490.79|17
1610432080000|2021-01-12 06:14:40|495.3|491.3|495.23|491.23|495.33|491.33|495.16|491.16|18
1610432090000|2021-01-12 06:14:50|495.22|491.22|495.28|491.28|495.28|491.28|495.17|491.17|13
1610432100000|2021-01-12 06:15:00|495.38|491.38|495.4|491.4|495.4|491.4|495.28|491.28|5
1610432110000|2021-01-12 06:15:10|495.39|491.39|495.37|491.37|495.62|491.62|494.8|490.8|24
1610432120000|2021-01-12 06:15:20|495.48|491.48|495.77|491.77|495.87|491.87|495.38|491.38|20
1610432130000|2021-01-12 06:15:30|495.8|491.8|495.63|491.63|495.8|491.8|495.52|491.52|29
1610432140000|2021-01-12 06:15:40|495.64|491.64|495.8|491.8|496.24|492.24|495.64|491.64|16
1610432150000|2021-01-12 06:15:50|495.66|491.66|495.62|491.62|496.1|492.1|495.39|491.39|16
1610432160000|2021-01-12 06:16:00|495.63|491.63|495.39|491.39|496.1|492.1|495.32|491.32|19
1610432170000|2021-01-12 06:16:10|495.53|491.53|495.39|491.39|495.83|491.83|495.37|491.37|16
1610432180000|2021-01-12 06:16:20|495.57|491.57|495.04|491.04|495.84|491.84|495.04|491.04|12
1610432190000|2021-01-12 06:16:30|495.02|491.02|495.11|491.11|495.12|491.12|495.02|491.02|3
1610432200000|2021-01-12 06:16:40|495.12|491.12|495.18|491.18|495.4|491.4|494.94|490.94|19
1610432210000|2021-01-12 06:16:50|495.06|491.06|495.26|491.26|495.67|491.67|494.88|490.88|19
1610432220000|2021-01-12 06:17:00|495.4|491.4|495.35|491.35|495.46|491.46|495.31|491.31|16
1610432230000|2021-01-12 06:17:10|495.32|491.32|495.87|491.87|496.05|492.05|495.3|491.3|16
1610432240000|2021-01-12 06:17:20|495.85|491.85|495.86|491.86|496.15|492.15|495.71|491.71|14
1610432250000|2021-01-12 06:17:30|496.17|492.17|495.87|491.87|496.17|492.17|495.86|491.86|6
1610432260000|2021-01-12 06:17:40|495.88|491.88|495.81|491.81|496|492|495.81|491.81|14
1610432270000|2021-01-12 06:17:50|495.8|491.8|495.83|491.83|495.86|491.86|495.73|491.73|13
1610432280000|2021-01-12 06:18:00|495.84|491.84|495.84|491.84|495.91|491.91|495.72|491.72|21
1610432290000|2021-01-12 06:18:10|495.85|491.85|495.86|491.86|495.87|491.87|495.84|491.84|8
1610432300000|2021-01-12 06:18:20|495.85|491.85|495.77|491.77|496.02|492.02|495.72|491.72|17
1610432310000|2021-01-12 06:18:30|496.23|492.23|495.17|491.17|496.23|492.23|495.09|491.09|23
1610432320000|2021-01-12 06:18:40|495.2|491.2|495.12|491.12|496.13|492.13|494.9|490.9|26
1610432330000|2021-01-12 06:18:50|495.13|491.13|494.69|490.69|495.13|491.13|494.49|490.49|22
1610432340000|2021-01-12 06:19:00|494.7|490.7|494.73|490.73|494.87|490.87|494.57|490.57|20
1610432350000|2021-01-12 06:19:10|494.74|490.74|494.75|490.75|495.55|491.55|494.64|490.64|18
1610432360000|2021-01-12 06:19:20|494.76|490.76|495.43|491.43|495.49|491.49|494.69|490.69|20
1610432370000|2021-01-12 06:19:30|494.7|490.7|494.79|490.79|494.79|490.79|494.62|490.62|16
1610432380000|2021-01-12 06:19:40|494.87|490.87|495.02|491.02|495.04|491.04|494.79|490.79|12
1610432390000|2021-01-12 06:19:50|495|491|495.66|491.66|495.66|491.66|494.97|490.97|18
1610432400000|2021-01-12 06:20:00|495.68|491.68|496.18|492.18|496.27|492.27|495.68|491.68|20
1610432410000|2021-01-12 06:20:10|496.22|492.22|496.23|492.23|496.24|492.24|496.17|492.17|8
1610432420000|2021-01-12 06:20:20|496.24|492.24|496.28|492.28|496.29|492.29|496.19|492.19|9
1610432430000|2021-01-12 06:20:30|496.3|492.3|496.53|492.53|496.53|492.53|496.3|492.3|12
1610432440000|2021-01-12 06:20:40|496.57|492.57|497.76|493.76|497.83|493.83|496.57|492.57|25
1610432450000|2021-01-12 06:20:50|497.75|493.75|498.04|494.04|498.05|494.05|497.75|493.75|21
1610432460000|2021-01-12 06:21:00|498.05|494.05|498.13|494.13|498.13|494.13|498.03|494.03|14
1610432470000|2021-01-12 06:21:10|498.12|494.12|498.63|494.63|498.68|494.68|498.12|494.12|22
1610432480000|2021-01-12 06:21:20|498.69|494.69|498.89|494.89|499.06|495.06|498.65|494.65|21
1610432490000|2021-01-12 06:21:30|498.9|494.9|498.52|494.52|498.9|494.9|498.44|494.44|24
1610432500000|2021-01-12 06:21:40|498.46|494.46|498.42|494.42|498.57|494.57|498.41|494.41|25
1610432510000|2021-01-12 06:21:50|498.4|494.4|498.4|494.4|498.57|494.57|498.4|494.4|10
1610432520000|2021-01-12 06:22:00|498.49|494.49|499.12|495.12|499.12|495.12|498.49|494.49|20
1610432530000|2021-01-12 06:22:10|499.23|495.23|499.36|495.36|499.36|495.36|499.22|495.22|7
1610432540000|2021-01-12 06:22:20|499.34|495.34|499.26|495.26|499.34|495.34|498.98|494.98|19
1610432550000|2021-01-12 06:22:30|499.29|495.29|499.39|495.39|499.48|495.48|499.29|495.29|13
1610432560000|2021-01-12 06:22:40|499.38|495.38|499.72|495.72|499.72|495.72|499.38|495.38|17
1610432570000|2021-01-12 06:22:50|499.76|495.76|499.48|495.48|499.81|495.81|499.48|495.48|18
1610432580000|2021-01-12 06:23:00|499.43|495.43|499.91|495.91|499.91|495.91|499.39|495.39|20
1610432590000|2021-01-12 06:23:10|499.96|495.96|500.11|496.11|500.18|496.18|499.96|495.96|13
1610432600000|2021-01-12 06:23:20|500.1|496.1|500.49|496.49|500.53|496.53|500.1|496.1|18
1610432610000|2021-01-12 06:23:30|500.45|496.45|500.79|496.79|500.8|496.8|500.45|496.45|18
1610432620000|2021-01-12 06:23:40|500.83|496.83|500.7|496.7|500.83|496.83|500.63|496.63|15
1610432630000|2021-01-12 06:23:50|500.77|496.77|500.09|496.09|500.78|496.78|500.09|496.09|15
1610432640000|2021-01-12 06:24:00|500.2|496.2|500.8|496.8|500.89|496.89|500.2|496.2|24
1610432650000|2021-01-12 06:24:10|500.82|496.82|501.28|497.28|501.32|497.32|500.82|496.82|19
1610432660000|2021-01-12 06:24:20|501.3|497.3|501.64|497.64|501.64|497.64|501.29|497.29|21
1610432670000|2021-01-12 06:24:30|501.55|497.55|501.52|497.52|501.59|497.59|501.38|497.38|15
1610432680000|2021-01-12 06:24:40|501.55|497.55|501.65|497.65|501.73|497.73|501.54|497.54|14
1610432690000|2021-01-12 06:24:50|501.61|497.61|501.7|497.7|501.7|497.7|501.4|497.4|19
1610432700000|2021-01-12 06:25:00|501.68|497.68|501.93|497.93|501.97|497.97|501.64|497.64|20
1610432710000|2021-01-12 06:25:10|501.94|497.94|502.02|498.02|502.03|498.03|501.94|497.94|16
1610432720000|2021-01-12 06:25:20|502.01|498.01|502.01|498.01|502.14|498.14|501.96|497.96|21
1610432730000|2021-01-12 06:25:30|501.98|497.98|501.73|497.73|501.98|497.98|501.73|497.73|26
1610432740000|2021-01-12 06:25:40|501.72|497.72|501.39|497.39|501.74|497.74|501.39|497.39|20
1610432750000|2021-01-12 06:25:50|501.4|497.4|501.67|497.67|501.68|497.68|501.3|497.3|30
1610432760000|2021-01-12 06:26:00|501.65|497.65|501.9|497.9|502.02|498.02|501.65|497.65|26
1610432770000|2021-01-12 06:26:10|501.89|497.89|501.95|497.95|501.95|497.95|501.77|497.77|22
1610432780000|2021-01-12 06:26:20|501.94|497.94|501.74|497.74|501.99|497.99|501.72|497.72|20
1610432790000|2021-01-12 06:26:30|501.71|497.71|501.7|497.7|501.8|497.8|501.63|497.63|19
1610432800000|2021-01-12 06:26:40|501.72|497.72|502|498|502.1|498.1|501.72|497.72|21
1610432810000|2021-01-12 06:26:50|502.01|498.01|501.78|497.78|502.08|498.08|501.76|497.76|12
1610432820000|2021-01-12 06:27:00|501.73|497.73|502.09|498.09|502.11|498.11|501.66|497.66|26
1610432830000|2021-01-12 06:27:10|502.08|498.08|501.97|497.97|502.09|498.09|501.96|497.96|11
1610432840000|2021-01-12 06:27:20|501.98|497.98|501.95|497.95|502.1|498.1|501.93|497.93|20
1610432850000|2021-01-12 06:27:30|501.93|497.93|501.8|497.8|501.93|497.93|501.8|497.8|13
1610432860000|2021-01-12 06:27:40|501.79|497.79|501.64|497.64|501.79|497.79|501.52|497.52|14
1610432870000|2021-01-12 06:27:50|501.61|497.61|501.61|497.61|501.63|497.63|501.61|497.61|5
1610432880000|2021-01-12 06:28:00|501.63|497.63|502.26|498.26|502.31|498.31|501.63|497.63|23
1610432890000|2021-01-12 06:28:10|502|498|502.17|498.17|502.25|498.25|501.98|497.98|21
1610432900000|2021-01-12 06:28:20|502.16|498.16|502.24|498.24|502.26|498.26|502.15|498.15|9
1610432910000|2021-01-12 06:28:30|502.22|498.22|502.21|498.21|502.24|498.24|502.19|498.19|10
1610432920000|2021-01-12 06:28:40|502.22|498.22|502.3|498.3|502.48|498.48|502.21|498.21|21
1610432930000|2021-01-12 06:28:50|502.29|498.29|502.36|498.36|502.39|498.39|502.23|498.23|16
1610432940000|2021-01-12 06:29:00|502.44|498.44|502.8|498.8|502.99|498.99|502.44|498.44|29
1610432950000|2021-01-12 06:29:10|502.79|498.79|502.48|498.48|502.8|498.8|502.32|498.32|23
1610432960000|2021-01-12 06:29:20|502.67|498.67|502.57|498.57|502.75|498.75|502.57|498.57|10
1610432970000|2021-01-12 06:29:30|502.58|498.58|502.75|498.75|502.75|498.75|502.58|498.58|10
1610432980000|2021-01-12 06:29:40|502.62|498.62|502.93|498.93|502.96|498.96|502.6|498.6|17
1610432990000|2021-01-12 06:29:50|503|499|503.3|499.3|503.37|499.37|502.93|498.93|25
1610433000000|2021-01-12 06:30:00|503.42|499.42|503.51|499.51|503.88|499.88|503.42|499.42|13
1610433010000|2021-01-12 06:30:10|503.55|499.55|504.22|500.22|504.22|500.22|503.54|499.54|26
1610433020000|2021-01-12 06:30:20|504.31|500.31|504.61|500.61|504.74|500.74|504.31|500.31|20
1610433030000|2021-01-12 06:30:30|504.68|500.68|505.83|501.83|505.89|501.89|504.68|500.68|24
1610433040000|2021-01-12 06:30:40|505.75|501.75|506.26|502.26|506.27|502.27|505.75|501.75|20
1610433050000|2021-01-12 06:30:50|506.29|502.29|506.81|502.81|506.97|502.97|506.29|502.29|19
1610433060000|2021-01-12 06:31:00|506.82|502.82|506.94|502.94|506.98|502.98|506.82|502.82|7
1610433070000|2021-01-12 06:31:10|506.95|502.95|506.86|502.86|507.02|503.02|506.86|502.86|11
1610433080000|2021-01-12 06:31:20|506.85|502.85|507.07|503.07|507.19|503.19|506.85|502.85|27
1610433090000|2021-01-12 06:31:30|507.09|503.09|506.55|502.55|507.13|503.13|506.14|502.14|31
1610433100000|2021-01-12 06:31:40|506.63|502.63|506.73|502.73|506.78|502.78|506.63|502.63|20
1610433110000|2021-01-12 06:31:50|506.72|502.72|506.86|502.86|506.97|502.97|506.65|502.65|9
1610433120000|2021-01-12 06:32:00|506.87|502.87|507.27|503.27|507.31|503.31|506.87|502.87|17
1610433130000|2021-01-12 06:32:10|507.28|503.28|507.44|503.44|507.44|503.44|507.1|503.1|24
1610433140000|2021-01-12 06:32:20|507.31|503.31|507.64|503.64|507.64|503.64|507.31|503.31|16
1610433150000|2021-01-12 06:32:30|507.65|503.65|507.92|503.92|507.92|503.92|507.65|503.65|8
1610433160000|2021-01-12 06:32:40|507.94|503.94|507.69|503.69|507.94|503.94|507.69|503.69|12
1610433170000|2021-01-12 06:32:50|507.75|503.75|507.65|503.65|507.85|503.85|507.57|503.57|21
1610433180000|2021-01-12 06:33:00|507.69|503.69|507.5|503.5|507.69|503.69|507.5|503.5|15
1610433190000|2021-01-12 06:33:10|507.49|503.49|507.2|503.2|507.66|503.66|506.73|502.73|28
1610433200000|2021-01-12 06:33:20|507.19|503.19|505.58|501.58|507.36|503.36|505.58|501.58|27
1610433210000|2021-01-12 06:33:30|505.62|501.62|504.78|500.78|505.62|501.62|504.78|500.78|26
1610433220000|2021-01-12 06:33:40|504.73|500.73|504.4|500.4|504.95|500.95|504.32|500.32|30
1610433230000|2021-01-12 06:33:50|504.39|500.39|502.81|498.81|504.39|500.39|502.81|498.81|30
1610433240000|2021-01-12 06:34:00|502.77|498.77|503.17|499.17|503.61|499.61|502.71|498.71|26
1610433250000|2021-01-12 06:34:10|503.14|499.14|502.75|498.75|503.23|499.23|502.73|498.73|21
1610433260000|2021-01-12 06:34:20|502.7|498.7|502.5|498.5|502.7|498.7|502.5|498.5|11
1610433270000|2021-01-12 06:34:30|502.51|498.51|502.26|498.26|502.51|498.51|502.23|498.23|4
1610433280000|2021-01-12 06:34:40|502.23|498.23|501.98|497.98|502.49|498.49|501.97|497.97|15
1610433290000|2021-01-12 06:34:50|502.07|498.07|501.9|497.9|502.16|498.16|501.9|497.9|18
1610433300000|2021-01-12 06:35:00|502.07|498.07|500.74|496.74|502.07|498.07|500.67|496.67|22
1610433310000|2021-01-12 06:35:10|500.67|496.67|499.62|495.62|501.93|497.93|499.6|495.6|34
1610433320000|2021-01-12 06:35:20|499.6|495.6|499.23|495.23|499.88|495.88|499.23|495.23|26
1610433330000|2021-01-12 06:35:30|499.2|495.2|499.39|495.39|499.51|495.51|498.72|494.72|24
1610433340000|2021-01-12 06:35:40|499.4|495.4|499.26|495.26|499.4|495.4|499.21|495.21|19
1610433350000|2021-01-12 06:35:50|499.35|495.35|501.12|497.12|501.16|497.16|499.35|495.35|26
1610433360000|2021-01-12 06:36:00|501.11|497.11|502.71|498.71|502.71|498.71|501.11|497.11|30
1610433370000|2021-01-12 06:36:10|502.75|498.75|502.69|498.69|502.94|498.94|502.58|498.58|20
1610433380000|2021-01-12 06:36:20|502.72|498.72|502.42|498.42|502.72|498.72|502.09|498.09|16
1610433390000|2021-01-12 06:36:30|502.41|498.41|501.81|497.81|502.41|498.41|501.69|497.69|23
1610433400000|2021-01-12 06:36:40|501.75|497.75|501.43|497.43|501.76|497.76|501.31|497.31|26
1610433410000|2021-01-12 06:36:50|501.46|497.46|501.32|497.32|501.56|497.56|500.87|496.87|21
1610433420000|2021-01-12 06:37:00|501.33|497.33|501.1|497.1|501.33|497.33|500.94|496.94|28
1610433430000|2021-01-12 06:37:10|501.08|497.08|500.87|496.87|501.74|497.74|500.83|496.83|16
1610433440000|2021-01-12 06:37:20|500.83|496.83|500.78|496.78|501.14|497.14|500.72|496.72|13
1610433450000|2021-01-12 06:37:30|500.8|496.8|501.55|497.55|501.55|497.55|500.8|496.8|29
1610433460000|2021-01-12 06:37:40|501.56|497.56|502.1|498.1|502.66|498.66|501.56|497.56|30
1610433470000|2021-01-12 06:37:50|502.34|498.34|501.82|497.82|502.44|498.44|501.78|497.78|26
1610433480000|2021-01-12 06:38:00|501.78|497.78|502.32|498.32|502.61|498.61|501.78|497.78|24
1610433490000|2021-01-12 06:38:10|502.31|498.31|502.53|498.53|502.53|498.53|502.31|498.31|15
1610433500000|2021-01-12 06:38:20|502.51|498.51|502.95|498.95|502.98|498.98|502.51|498.51|21
1610433510000|2021-01-12 06:38:30|503.05|499.05|503.42|499.42|503.55|499.55|502.97|498.97|19
1610433520000|2021-01-12 06:38:40|503.44|499.44|504.12|500.12|504.12|500.12|503.33|499.33|17
1610433530000|2021-01-12 06:38:50|504.1|500.1|503.83|499.83|504.28|500.28|503.77|499.77|21
1610433540000|2021-01-12 06:39:00|503.88|499.88|504.7|500.7|505.02|501.02|503.88|499.88|30
1610433550000|2021-01-12 06:39:10|504.68|500.68|504.5|500.5|504.69|500.69|504.41|500.41|25
1610433560000|2021-01-12 06:39:20|504.47|500.47|504.47|500.47|504.55|500.55|504.47|500.47|7
1610433570000|2021-01-12 06:39:30|504.49|500.49|504.55|500.55|504.63|500.63|504.48|500.48|12
1610433580000|2021-01-12 06:39:40|504.56|500.56|504.2|500.2|504.56|500.56|504.19|500.19|13
1610433590000|2021-01-12 06:39:50|504.09|500.09|503.92|499.92|504.09|500.09|503.92|499.92|11
1610433600000|2021-01-12 06:40:00|503.95|499.95|503.87|499.87|503.95|499.95|503.85|499.85|9
1610433610000|2021-01-12 06:40:10|503.9|499.9|503.82|499.82|503.93|499.93|503.7|499.7|14
1610433620000|2021-01-12 06:40:20|503.58|499.58|503.67|499.67|503.76|499.76|503.49|499.49|23
1610433630000|2021-01-12 06:40:30|503.68|499.68|504.31|500.31|504.31|500.31|503.68|499.68|24
1610433640000|2021-01-12 06:40:40|504.3|500.3|503.97|499.97|504.3|500.3|503.92|499.92|18
1610433650000|2021-01-12 06:40:50|503.96|499.96|503.83|499.83|504.08|500.08|503.83|499.83|20
1610433660000|2021-01-12 06:41:00|503.82|499.82|503.91|499.91|503.91|499.91|503.57|499.57|24
1610433670000|2021-01-12 06:41:10|503.92|499.92|504.17|500.17|504.6|500.6|503.91|499.91|23
1610433680000|2021-01-12 06:41:20|504.21|500.21|504.46|500.46|504.46|500.46|504.2|500.2|16
1610433690000|2021-01-12 06:41:30|504.43|500.43|504.41|500.41|504.64|500.64|504.26|500.26|20
1610433700000|2021-01-12 06:41:40|504.43|500.43|505.67|501.67|505.71|501.71|504.43|500.43|25
1610433710000|2021-01-12 06:41:50|505.77|501.77|505.62|501.62|505.85|501.85|505.53|501.53|16
1610433720000|2021-01-12 06:42:00|505.69|501.69|506.29|502.29|506.33|502.33|505.66|501.66|27
1610433730000|2021-01-12 06:42:10|506.34|502.34|506.81|502.81|506.81|502.81|506.34|502.34|18
1610433740000|2021-01-12 06:42:20|506.8|502.8|507.42|503.42|507.42|503.42|506.78|502.78|19
1610433750000|2021-01-12 06:42:30|507.37|503.37|507.66|503.66|507.69|503.69|507.37|503.37|18
1610433760000|2021-01-12 06:42:40|507.56|503.56|507.96|503.96|507.96|503.96|507.56|503.56|19
1610433770000|2021-01-12 06:42:50|507.99|503.99|508.22|504.22|508.29|504.29|507.99|503.99|16
1610433780000|2021-01-12 06:43:00|508.23|504.23|508.14|504.14|508.25|504.25|508.1|504.1|13
1610433790000|2021-01-12 06:43:10|508.18|504.18|507.97|503.97|508.18|504.18|507.97|503.97|13
1610433800000|2021-01-12 06:43:20|508.15|504.15|508.51|504.51|508.54|504.54|508.06|504.06|18
1610433810000|2021-01-12 06:43:30|508.57|504.57|508.26|504.26|508.69|504.69|508.26|504.26|16
1610433820000|2021-01-12 06:43:40|508.24|504.24|507.57|503.57|508.24|504.24|507.57|503.57|19
1610433830000|2021-01-12 06:43:50|507.56|503.56|507.42|503.42|507.67|503.67|507.39|503.39|25
1610433840000|2021-01-12 06:44:00|507.43|503.43|507.14|503.14|507.46|503.46|507.06|503.06|26
1610433850000|2021-01-12 06:44:10|507.13|503.13|507.08|503.08|507.14|503.14|506.73|502.73|15
1610433860000|2021-01-12 06:44:20|507.12|503.12|506.94|502.94|507.12|503.12|506.84|502.84|17
1610433870000|2021-01-12 06:44:30|506.96|502.96|506.29|502.29|506.96|502.96|506.03|502.03|24
1610433880000|2021-01-12 06:44:40|506.3|502.3|505.95|501.95|506.32|502.32|505.93|501.93|13
1610433890000|2021-01-12 06:44:50|506.06|502.06|505.87|501.87|506.06|502.06|505.86|501.86|9
1610433900000|2021-01-12 06:45:00|505.88|501.88|506.87|502.87|506.87|502.87|505.72|501.72|15
1610433910000|2021-01-12 06:45:10|506.83|502.83|507.6|503.6|507.6|503.6|506.83|502.83|27
1610433920000|2021-01-12 06:45:20|507.48|503.48|508.12|504.12|508.26|504.26|507.48|503.48|22
1610433930000|2021-01-12 06:45:30|508.09|504.09|508.09|504.09|508.09|504.09|507.96|503.96|18
1610433940000|2021-01-12 06:45:40|508.08|504.08|508.45|504.45|508.45|504.45|508.06|504.06|20
1610433950000|2021-01-12 06:45:50|508.44|504.44|508.56|504.56|508.62|504.62|508.35|504.35|14
1610433960000|2021-01-12 06:46:00|508.6|504.6|509.35|505.35|509.35|505.35|508.6|504.6|21
1610433970000|2021-01-12 06:46:10|509.41|505.41|510.25|506.25|510.25|506.25|509.3|505.3|22
1610433980000|2021-01-12 06:46:20|510.28|506.28|509.91|505.91|510.42|506.42|509.91|505.91|22
1610433990000|2021-01-12 06:46:30|509.83|505.83|510.03|506.03|510.05|506.05|509.79|505.79|18
1610434000000|2021-01-12 06:46:40|510.11|506.11|510.2|506.2|510.23|506.23|510.11|506.11|18
1610434010000|2021-01-12 06:46:50|510.22|506.22|511.05|507.05|511.05|507.05|510.22|506.22|20
1610434020000|2021-01-12 06:47:00|510.95|506.95|511.17|507.17|511.32|507.32|510.95|506.95|15
1610434030000|2021-01-12 06:47:10|511.13|507.13|511.46|507.46|511.46|507.46|511.1|507.1|9
1610434040000|2021-01-12 06:47:20|511.48|507.48|511.54|507.54|511.54|507.54|511.46|507.46|7
1610434050000|2021-01-12 06:47:30|511.55|507.55|512.13|508.13|512.13|508.13|511.55|507.55|17
1610434060000|2021-01-12 06:47:40|512.26|508.26|512.34|508.34|512.34|508.34|512.25|508.25|10
1610434070000|2021-01-12 06:47:50|512.62|508.62|512.71|508.71|512.74|508.74|512.62|508.62|7
1610434080000|2021-01-12 06:48:00|512.6|508.6|512.66|508.66|512.87|508.87|512.59|508.59|16
1610434090000|2021-01-12 06:48:10|512.69|508.69|512.58|508.58|512.8|508.8|512.58|508.58|15
1610434100000|2021-01-12 06:48:20|512.47|508.47|511.87|507.87|512.72|508.72|511.87|507.87|22
1610434110000|2021-01-12 06:48:30|511.77|507.77|510.62|506.62|511.77|507.77|510.59|506.59|21
1610434120000|2021-01-12 06:48:40|510.67|506.67|511.1|507.1|511.17|507.17|510.67|506.67|13
1610434130000|2021-01-12 06:48:50|511.09|507.09|510.98|506.98|511.09|507.09|510.84|506.84|13
1610434140000|2021-01-12 06:49:00|510.96|506.96|511.32|507.32|511.4|507.4|510.96|506.96|23
1610434150000|2021-01-12 06:49:10|511.3|507.3|511.77|507.77|511.8|507.8|511.22|507.22|12
1610434160000|2021-01-12 06:49:20|511.69|507.69|511.82|507.82|511.9|507.9|511.45|507.45|18
1610434170000|2021-01-12 06:49:30|511.79|507.79|511.34|507.34|511.81|507.81|511.19|507.19|20
1610434180000|2021-01-12 06:49:40|511.33|507.33|511.54|507.54|511.63|507.63|511.24|507.24|27
1610434190000|2021-01-12 06:49:50|511.59|507.59|511.35|507.35|511.59|507.59|511.35|507.35|7
1610434200000|2021-01-12 06:50:00|511.27|507.27|510.8|506.8|511.34|507.34|510.76|506.76|22
1610434210000|2021-01-12 06:50:10|510.78|506.78|510.34|506.34|510.78|506.78|510.23|506.23|18
1610434220000|2021-01-12 06:50:20|510.24|506.24|510.43|506.43|510.76|506.76|510.24|506.24|27
1610434230000|2021-01-12 06:50:30|510.39|506.39|509.48|505.48|510.8|506.8|509.36|505.36|23
1610434240000|2021-01-12 06:50:40|509.47|505.47|509.59|505.59|509.75|505.75|509.47|505.47|16
1610434250000|2021-01-12 06:50:50|509.84|505.84|509.36|505.36|510.07|506.07|509.33|505.33|24
1610434260000|2021-01-12 06:51:00|509.24|505.24|508.9|504.9|509.87|505.87|508.9|504.9|23
1610434270000|2021-01-12 06:51:10|508.84|504.84|508.05|504.05|508.9|504.9|507.96|503.96|20
1610434280000|2021-01-12 06:51:20|507.99|503.99|507.94|503.94|508.06|504.06|507.66|503.66|22
1610434290000|2021-01-12 06:51:30|507.85|503.85|507.73|503.73|507.94|503.94|507.65|503.65|14
1610434300000|2021-01-12 06:51:40|507.72|503.72|506.99|502.99|507.8|503.8|506.98|502.98|21
1610434310000|2021-01-12 06:51:50|507.03|503.03|507.14|503.14|507.67|503.67|507.03|503.03|26
1610434320000|2021-01-12 06:52:00|507.12|503.12|507.66|503.66|507.84|503.84|507.02|503.02|20
1610434330000|2021-01-12 06:52:10|507.65|503.65|507.26|503.26|507.82|503.82|507.24|503.24|14
1610434340000|2021-01-12 06:52:20|507.21|503.21|507.73|503.73|508.01|504.01|507.02|503.02|24
1610434350000|2021-01-12 06:52:30|507.68|503.68|507.13|503.13|507.92|503.92|506.99|502.99|25
1610434360000|2021-01-12 06:52:40|507.1|503.1|506.19|502.19|507.26|503.26|506.19|502.19|22
1610434370000|2021-01-12 06:52:50|506.18|502.18|506.24|502.24|506.43|502.43|506.08|502.08|22
1610434380000|2021-01-12 06:53:00|506.34|502.34|506.15|502.15|506.39|502.39|506.11|502.11|14
1610434390000|2021-01-12 06:53:10|506.13|502.13|505.85|501.85|506.2|502.2|505.16|501.16|24
1610434400000|2021-01-12 06:53:20|505.63|501.63|505.72|501.72|505.94|501.94|505.4|501.4|26
1610434410000|2021-01-12 06:53:30|505.87|501.87|505.29|501.29|505.91|501.91|504.92|500.92|20
1610434420000|2021-01-12 06:53:40|505.33|501.33|505.87|501.87|506.2|502.2|505.31|501.31|21
1610434430000|2021-01-12 06:53:50|505.86|501.86|505.36|501.36|505.87|501.87|505.32|501.32|22
1610434440000|2021-01-12 06:54:00|505.39|501.39|505.49|501.49|505.65|501.65|505.2|501.2|22
1610434450000|2021-01-12 06:54:10|505.55|501.55|505.93|501.93|505.93|501.93|505.49|501.49|15
1610434460000|2021-01-12 06:54:20|505.94|501.94|505.52|501.52|505.94|501.94|505.52|501.52|15
1610434470000|2021-01-12 06:54:30|505.2|501.2|505.76|501.76|505.82|501.82|505.2|501.2|21
1610434480000|2021-01-12 06:54:40|505.82|501.82|505.79|501.79|505.9|501.9|505.59|501.59|21
1610434490000|2021-01-12 06:54:50|505.73|501.73|505.69|501.69|505.81|501.81|505.63|501.63|9
1610434500000|2021-01-12 06:55:00|505.7|501.7|505.74|501.74|506.05|502.05|505.64|501.64|24
1610434510000|2021-01-12 06:55:10|505.87|501.87|506.17|502.17|506.17|502.17|505.87|501.87|7
1610434520000|2021-01-12 06:55:20|506.83|502.83|506.76|502.76|506.95|502.95|505.95|501.95|24
1610434530000|2021-01-12 06:55:30|506.81|502.81|507.04|503.04|507.06|503.06|506.81|502.81|14
1610434540000|2021-01-12 06:55:40|507.14|503.14|507.19|503.19|507.44|503.44|507.14|503.14|13
1610434550000|2021-01-12 06:55:50|507.29|503.29|507.41|503.41|507.69|503.69|507.08|503.08|22
1610434560000|2021-01-12 06:56:00|507.42|503.42|507.66|503.66|507.66|503.66|507.35|503.35|15
1610434570000|2021-01-12 06:56:10|507.65|503.65|507.33|503.33|507.65|503.65|507.33|503.33|6
1610434580000|2021-01-12 06:56:20|507.24|503.24|506.8|502.8|507.24|503.24|506.8|502.8|16
1610434590000|2021-01-12 06:56:30|506.54|502.54|506.42|502.42|506.7|502.7|506.36|502.36|18
1610434600000|2021-01-12 06:56:40|506.36|502.36|506.34|502.34|506.49|502.49|506.11|502.11|14
1610434610000|2021-01-12 06:56:50|506.36|502.36|506.37|502.37|506.44|502.44|506.3|502.3|16
1610434620000|2021-01-12 06:57:00|506.3|502.3|505.86|501.86|506.37|502.37|505.86|501.86|15
1610434630000|2021-01-12 06:57:10|505.92|501.92|506.19|502.19|506.26|502.26|505.84|501.84|10
1610434640000|2021-01-12 06:57:20|506.2|502.2|506.6|502.6|506.62|502.62|506.2|502.2|15
1610434650000|2021-01-12 06:57:30|506.48|502.48|506.19|502.19|506.48|502.48|506.1|502.1|18
1610434660000|2021-01-12 06:57:40|506.18|502.18|505.85|501.85|506.21|502.21|505.83|501.83|17
1610434670000|2021-01-12 06:57:50|505.72|501.72|505.27|501.27|505.72|501.72|505.26|501.26|22
1610434680000|2021-01-12 06:58:00|505.23|501.23|505.64|501.64|505.64|501.64|505.22|501.22|19
1610434690000|2021-01-12 06:58:10|505.62|501.62|505.35|501.35|505.64|501.64|505.35|501.35|21
1610434700000|2021-01-12 06:58:20|505.41|501.41|505.31|501.31|505.5|501.5|505.31|501.31|14
1610434710000|2021-01-12 06:58:30|505.35|501.35|506.34|502.34|506.34|502.34|505.35|501.35|9
1610434720000|2021-01-12 06:58:40|506.31|502.31|505.37|501.37|506.32|502.32|505.22|501.22|13
1610434730000|2021-01-12 06:58:50|505.36|501.36|504.95|500.95|505.37|501.37|504.95|500.95|28
1610434740000|2021-01-12 06:59:00|504.94|500.94|505.23|501.23|505.25|501.25|504.72|500.72|24
1610434750000|2021-01-12 06:59:10|505.21|501.21|504.99|500.99|505.21|501.21|504.94|500.94|22
1610434760000|2021-01-12 06:59:20|505.17|501.17|505.54|501.54|506.35|502.35|505.17|501.17|23
1610434770000|2021-01-12 06:59:30|505.67|501.67|505.68|501.68|506.27|502.27|505.67|501.67|23
1610434780000|2021-01-12 06:59:40|505.89|501.89|506.55|502.55|506.62|502.62|505.89|501.89|15
1610434790000|2021-01-12 06:59:50|506.56|502.56|505.98|501.98|506.56|502.56|505.96|501.96|16
1610434800000|2021-01-12 07:00:00|506.07|502.07|505.94|501.94|506.27|502.27|505.94|501.94|8
1610434810000|2021-01-12 07:00:10|505.75|501.75|505.38|501.38|505.75|501.75|505.35|501.35|21
1610434820000|2021-01-12 07:00:20|505.55|501.55|506.37|502.37|506.55|502.55|505.53|501.53|23
1610434830000|2021-01-12 07:00:30|506.34|502.34|507.05|503.05|507.05|503.05|506.34|502.34|25
1610434840000|2021-01-12 07:00:40|507.06|503.06|507.4|503.4|508|504|507.03|503.03|31
1610434850000|2021-01-12 07:00:50|507.42|503.42|507.04|503.04|507.42|503.42|506.85|502.85|25
1610434860000|2021-01-12 07:01:00|507.06|503.06|506.24|502.24|507.06|503.06|506.24|502.24|29
1610434870000|2021-01-12 07:01:10|506.22|502.22|505.9|501.9|506.22|502.22|505.89|501.89|23
1610434880000|2021-01-12 07:01:20|505.91|501.91|505.43|501.43|506|502|505.43|501.43|27
1610434890000|2021-01-12 07:01:30|505.37|501.37|504.67|500.67|505.51|501.51|504.67|500.67|33
1610434900000|2021-01-12 07:01:40|504.65|500.65|504.02|500.02|504.65|500.65|504.02|500.02|17
1610434910000|2021-01-12 07:01:50|503.92|499.92|503.36|499.36|503.92|499.92|503.36|499.36|19
1610434920000|2021-01-12 07:02:00|503.35|499.35|503.05|499.05|503.54|499.54|503|499|24
1610434930000|2021-01-12 07:02:10|503.06|499.06|503.46|499.46|504.05|500.05|503.04|499.04|30
1610434940000|2021-01-12 07:02:20|503.25|499.25|503.2|499.2|503.65|499.65|503.05|499.05|28
1610434950000|2021-01-12 07:02:30|503.05|499.05|502.23|498.23|503.14|499.14|502.23|498.23|25
1610434960000|2021-01-12 07:02:40|502.29|498.29|502.75|498.75|502.77|498.77|502.07|498.07|17
1610434970000|2021-01-12 07:02:50|502.71|498.71|501.98|497.98|502.72|498.72|501.98|497.98|24
1610434980000|2021-01-12 07:03:00|502.09|498.09|502.28|498.28|502.79|498.79|501.88|497.88|26
1610434990000|2021-01-12 07:03:10|502.31|498.31|502.09|498.09|502.5|498.5|502.09|498.09|22
1610435000000|2021-01-12 07:03:20|502.14|498.14|501.74|497.74|502.22|498.22|501.74|497.74|24
1610435010000|2021-01-12 07:03:30|501.76|497.76|502.06|498.06|502.3|498.3|501.76|497.76|19
1610435020000|2021-01-12 07:03:40|502.08|498.08|502.1|498.1|502.21|498.21|502.08|498.08|12
1610435030000|2021-01-12 07:03:50|502.03|498.03|502.54|498.54|502.59|498.59|502.03|498.03|17
1610435040000|2021-01-12 07:04:00|502.63|498.63|502.39|498.39|502.73|498.73|502.3|498.3|25
1610435050000|2021-01-12 07:04:10|502.4|498.4|502.4|498.4|502.6|498.6|502.4|498.4|12
1610435060000|2021-01-12 07:04:20|502.45|498.45|502.06|498.06|502.45|498.45|501.96|497.96|19
1610435070000|2021-01-12 07:04:30|502.01|498.01|501.83|497.83|502.04|498.04|501.73|497.73|23
1610435080000|2021-01-12 07:04:40|501.81|497.81|502.37|498.37|502.37|498.37|501.71|497.71|20
1610435090000|2021-01-12 07:04:50|502.38|498.38|502.03|498.03|502.42|498.42|501.58|497.58|23
1610435100000|2021-01-12 07:05:00|502.17|498.17|502.24|498.24|502.39|498.39|502.11|498.11|17
1610435110000|2021-01-12 07:05:10|502.25|498.25|502.56|498.56|502.56|498.56|502.24|498.24|12
1610435120000|2021-01-12 07:05:20|502.53|498.53|501.89|497.89|502.53|498.53|501.77|497.77|25
1610435130000|2021-01-12 07:05:30|501.93|497.93|501.89|497.89|502.02|498.02|501.82|497.82|21
1610435140000|2021-01-12 07:05:40|501.9|497.9|501.92|497.92|502|498|501.75|497.75|15
1610435150000|2021-01-12 07:05:50|501.88|497.88|501.92|497.92|501.93|497.93|501.84|497.84|30
1610435160000|2021-01-12 07:06:00|501.89|497.89|502.31|498.31|502.31|498.31|501.86|497.86|19
1610435170000|2021-01-12 07:06:10|502.21|498.21|502.01|498.01|502.33|498.33|502.01|498.01|23
1610435180000|2021-01-12 07:06:20|502.05|498.05|502.06|498.06|502.08|498.08|501.85|497.85|12
1610435190000|2021-01-12 07:06:30|502.05|498.05|501.75|497.75|502.05|498.05|501.59|497.59|13
1610435200000|2021-01-12 07:06:40|501.74|497.74|501.12|497.12|501.74|497.74|501.1|497.1|21
1610435210000|2021-01-12 07:06:50|501.11|497.11|501.04|497.04|501.2|497.2|500.87|496.87|23
1610435220000|2021-01-12 07:07:00|501.03|497.03|501.07|497.07|501.45|497.45|500.89|496.89|26
1610435230000|2021-01-12 07:07:10|501.05|497.05|500.95|496.95|501.15|497.15|500.92|496.92|21
1610435240000|2021-01-12 07:07:20|500.94|496.94|500.69|496.69|500.97|496.97|500.63|496.63|23
1610435250000|2021-01-12 07:07:30|500.72|496.72|500.2|496.2|500.72|496.72|500.2|496.2|16
1610435260000|2021-01-12 07:07:40|500.1|496.1|499.92|495.92|500.1|496.1|499.53|495.53|25
1610435270000|2021-01-12 07:07:50|499.9|495.9|499.21|495.21|500.03|496.03|499.21|495.21|21
1610435280000|2021-01-12 07:08:00|499.19|495.19|498.6|494.6|499.19|495.19|498.05|494.05|25
1610435290000|2021-01-12 07:08:10|498.54|494.54|498.06|494.06|498.58|494.58|497.96|493.96|23
1610435300000|2021-01-12 07:08:20|498.05|494.05|497.55|493.55|498.06|494.06|497.48|493.48|24
1610435310000|2021-01-12 07:08:30|497.59|493.59|498.39|494.39|498.43|494.43|497.59|493.59|28
1610435320000|2021-01-12 07:08:40|498.4|494.4|498.49|494.49|498.53|494.53|498.14|494.14|31
1610435330000|2021-01-12 07:08:50|498.48|494.48|498.28|494.28|498.64|494.64|498.28|494.28|33
1610435340000|2021-01-12 07:09:00|498.25|494.25|497.57|493.57|498.25|494.25|497.57|493.57|26
1610435350000|2021-01-12 07:09:10|497.56|493.56|497.53|493.53|497.7|493.7|497.24|493.24|25
1610435360000|2021-01-12 07:09:20|497.44|493.44|496.95|492.95|497.44|493.44|496.92|492.92|18
1610435370000|2021-01-12 07:09:30|496.76|492.76|497.27|493.27|497.31|493.31|496.76|492.76|23
1610435380000|2021-01-12 07:09:40|497.3|493.3|497.08|493.08|497.47|493.47|496.93|492.93|24
1610435390000|2021-01-12 07:09:50|497.1|493.1|497.12|493.12|497.17|493.17|496.77|492.77|22
1610435400000|2021-01-12 07:10:00|497.13|493.13|497.24|493.24|497.49|493.49|496.96|492.96|24
1610435410000|2021-01-12 07:10:10|497.22|493.22|497.7|493.7|497.71|493.71|497.18|493.18|23
1610435420000|2021-01-12 07:10:20|497.72|493.72|498.56|494.56|498.56|494.56|497.72|493.72|26
1610435430000|2021-01-12 07:10:30|498.54|494.54|498.66|494.66|498.88|494.88|498.48|494.48|21
1610435440000|2021-01-12 07:10:40|498.74|494.74|497.98|493.98|498.77|494.77|497.98|493.98|33
1610435450000|2021-01-12 07:10:50|497.97|493.97|497.74|493.74|498.14|494.14|497.68|493.68|19
1610435460000|2021-01-12 07:11:00|497.78|493.78|498.75|494.75|498.75|494.75|497.75|493.75|29
1610435470000|2021-01-12 07:11:10|498.73|494.73|498.58|494.58|498.73|494.73|498.55|494.55|18
1610435480000|2021-01-12 07:11:20|498.59|494.59|498.77|494.77|498.89|494.89|498.59|494.59|13
1610435490000|2021-01-12 07:11:30|498.85|494.85|498.93|494.93|498.93|494.93|498.63|494.63|22
1610435500000|2021-01-12 07:11:40|498.92|494.92|499.02|495.02|499.07|495.07|498.92|494.92|9
1610435510000|2021-01-12 07:11:50|499.03|495.03|499.26|495.26|499.49|495.49|499.01|495.01|19
1610435520000|2021-01-12 07:12:00|499.25|495.25|499.25|495.25|499.45|495.45|499.25|495.25|5
1610435530000|2021-01-12 07:12:10|499.39|495.39|499.13|495.13|499.39|495.39|499.13|495.13|9
1610435540000|2021-01-12 07:12:20|499.12|495.12|499.24|495.24|499.24|495.24|498.92|494.92|16
1610435550000|2021-01-12 07:12:30|499.3|495.3|499.86|495.86|499.86|495.86|499.21|495.21|24
1610435560000|2021-01-12 07:12:40|499.87|495.87|500.09|496.09|500.12|496.12|499.76|495.76|26
1610435570000|2021-01-12 07:12:50|500.1|496.1|500.1|496.1|500.14|496.14|500.1|496.1|7
1610435580000|2021-01-12 07:13:00|500.11|496.11|499.89|495.89|500.29|496.29|499.89|495.89|29
1610435590000|2021-01-12 07:13:10|499.72|495.72|499.05|495.05|499.72|495.72|498.96|494.96|25
1610435600000|2021-01-12 07:13:20|499.03|495.03|499.46|495.46|499.46|495.46|498.98|494.98|23
1610435610000|2021-01-12 07:13:30|499.47|495.47|499.71|495.71|499.74|495.74|499.21|495.21|28
1610435620000|2021-01-12 07:13:40|499.69|495.69|499.67|495.67|500.12|496.12|499.56|495.56|17
1610435630000|2021-01-12 07:13:50|499.79|495.79|499.35|495.35|499.79|495.79|499.35|495.35|14
1610435640000|2021-01-12 07:14:00|499.37|495.37|499.58|495.58|499.82|495.82|499.37|495.37|22
1610435650000|2021-01-12 07:14:10|499.62|495.62|499.64|495.64|499.68|495.68|499.45|495.45|19
1610435660000|2021-01-12 07:14:20|499.63|495.63|499.82|495.82|499.82|495.82|499.63|495.63|8
1610435670000|2021-01-12 07:14:30|499.8|495.8|499.81|495.81|499.81|495.81|499.8|495.8|2
1610435680000|2021-01-12 07:14:40|499.74|495.74|499.06|495.06|499.74|495.74|499.05|495.05|24
1610435690000|2021-01-12 07:14:50|499.07|495.07|499.49|495.49|499.75|495.75|498.88|494.88|20
1610435700000|2021-01-12 07:15:00|499.5|495.5|499.49|495.49|499.5|495.5|499.46|495.46|3
1610435710000|2021-01-12 07:15:10|499.51|495.51|499.71|495.71|499.74|495.74|499.51|495.51|7
1610435720000|2021-01-12 07:15:20|499.66|495.66|499.08|495.08|499.71|495.71|499.01|495.01|19
1610435730000|2021-01-12 07:15:30|499.06|495.06|498.92|494.92|499.06|495.06|498.92|494.92|19
1610435740000|2021-01-12 07:15:40|498.94|494.94|498.92|494.92|499.01|495.01|498.92|494.92|11
1610435750000|2021-01-12 07:15:50|498.91|494.91|498.05|494.05|498.91|494.91|498.05|494.05|21
1610435760000|2021-01-12 07:16:00|498.06|494.06|498.07|494.07|498.3|494.3|498.05|494.05|18
1610435770000|2021-01-12 07:16:10|498.1|494.1|498.09|494.09|498.14|494.14|497.97|493.97|18
1610435780000|2021-01-12 07:16:20|498.1|494.1|497.5|493.5|498.1|494.1|497.46|493.46|19
1610435790000|2021-01-12 07:16:30|497.39|493.39|497.07|493.07|497.39|493.39|497.02|493.02|21
1610435800000|2021-01-12 07:16:40|497.04|493.04|497.27|493.27|497.29|493.29|496.86|492.86|19
1610435810000|2021-01-12 07:16:50|497.49|493.49|496.88|492.88|497.49|493.49|496.83|492.83|29
1610435820000|2021-01-12 07:17:00|496.87|492.87|497.68|493.68|497.74|493.74|496.81|492.81|21
1610435830000|2021-01-12 07:17:10|497.64|493.64|498.34|494.34|498.34|494.34|497.63|493.63|24
1610435840000|2021-01-12 07:17:20|498.32|494.32|498.56|494.56|498.63|494.63|498.32|494.32|21
1610435850000|2021-01-12 07:17:30|498.53|494.53|498.87|494.87|498.87|494.87|498.32|494.32|24
1610435860000|2021-01-12 07:17:40|498.88|494.88|498.74|494.74|498.98|494.98|498.58|494.58|22
1610435870000|2021-01-12 07:17:50|498.9|494.9|498.72|494.72|499.28|495.28|498.72|494.72|18
1610435880000|2021-01-12 07:18:00|498.61|494.61|499.01|495.01|499.53|495.53|498.61|494.61|9
1610435890000|2021-01-12 07:18:10|499.03|495.03|499.32|495.32|499.46|495.46|498.97|494.97|14
1610435900000|2021-01-12 07:18:20|499.31|495.31|499.45|495.45|499.62|495.62|498.88|494.88|20
1610435910000|2021-01-12 07:18:30|499.44|495.44|498.67|494.67|499.44|495.44|498.35|494.35|32
1610435920000|2021-01-12 07:18:40|498.66|494.66|498.53|494.53|498.66|494.66|498.4|494.4|13
1610435930000|2021-01-12 07:18:50|498.61|494.61|498.42|494.42|498.61|494.61|498.24|494.24|18
1610435940000|2021-01-12 07:19:00|498.37|494.37|498.28|494.28|498.48|494.48|498.23|494.23|10
1610435950000|2021-01-12 07:19:10|498.27|494.27|498.19|494.19|498.37|494.37|498.18|494.18|16
1610435960000|2021-01-12 07:19:20|498.2|494.2|499.55|495.55|499.58|495.58|498.2|494.2|28
1610435970000|2021-01-12 07:19:30|499.54|495.54|499.37|495.37|499.54|495.54|498.75|494.75|22
1610435980000|2021-01-12 07:19:40|499.19|495.19|499.14|495.14|499.33|495.33|499.13|495.13|10
1610435990000|2021-01-12 07:19:50|499.15|495.15|499.06|495.06|499.51|495.51|499.05|495.05|15
1610436000000|2021-01-12 07:20:00|499.22|495.22|499.11|495.11|499.28|495.28|499|495|16
1610436010000|2021-01-12 07:20:10|499.15|495.15|499.23|495.23|499.24|495.24|499.1|495.1|12
1610436020000|2021-01-12 07:20:20|499.22|495.22|499.07|495.07|499.25|495.25|499.07|495.07|10
1610436030000|2021-01-12 07:20:30|499.05|495.05|499.67|495.67|499.69|495.69|499.05|495.05|22
1610436040000|2021-01-12 07:20:40|499.7|495.7|499.74|495.74|499.92|495.92|499.62|495.62|23
1610436050000|2021-01-12 07:20:50|499.76|495.76|499.27|495.27|499.76|495.76|499.19|495.19|24
1610436060000|2021-01-12 07:21:00|499.3|495.3|498.46|494.46|499.3|495.3|498.46|494.46|26
1610436070000|2021-01-12 07:21:10|498.49|494.49|497.98|493.98|498.84|494.84|497.96|493.96|18
1610436080000|2021-01-12 07:21:20|497.97|493.97|497.98|493.98|498.2|494.2|497.97|493.97|15
1610436090000|2021-01-12 07:21:30|498.06|494.06|498.02|494.02|498.16|494.16|497.93|493.93|11
1610436100000|2021-01-12 07:21:40|498.1|494.1|497.98|493.98|498.18|494.18|497.87|493.87|20
1610436110000|2021-01-12 07:21:50|498.07|494.07|498.17|494.17|498.26|494.26|497.99|493.99|16
1610436120000|2021-01-12 07:22:00|498.07|494.07|498.17|494.17|498.17|494.17|498.05|494.05|22
1610436130000|2021-01-12 07:22:10|498.16|494.16|498.27|494.27|498.34|494.34|498.13|494.13|18
1610436140000|2021-01-12 07:22:20|498.36|494.36|498.25|494.25|498.4|494.4|498.24|494.24|16
1610436150000|2021-01-12 07:22:30|498.28|494.28|498.48|494.48|499.02|495.02|498.25|494.25|14
1610436160000|2021-01-12 07:22:40|498.49|494.49|499.86|495.86|499.9|495.9|498.49|494.49|24
1610436170000|2021-01-12 07:22:50|499.9|495.9|499.91|495.91|500.04|496.04|499.71|495.71|21
1610436180000|2021-01-12 07:23:00|499.89|495.89|499.92|495.92|499.92|495.92|499.87|495.87|6
1610436190000|2021-01-12 07:23:10|499.93|495.93|500.25|496.25|500.34|496.34|499.65|495.65|18
1610436200000|2021-01-12 07:23:20|500.38|496.38|500.72|496.72|500.88|496.88|500.21|496.21|14
1610436210000|2021-01-12 07:23:30|500.61|496.61|500.65|496.65|500.78|496.78|500.32|496.32|17
1610436220000|2021-01-12 07:23:40|500.69|496.69|500.85|496.85|501.16|497.16|500.58|496.58|26
1610436230000|2021-01-12 07:23:50|500.58|496.58|499.85|495.85|500.58|496.58|499.6|495.6|15
1610436240000|2021-01-12 07:24:00|499.73|495.73|500.07|496.07|500.2|496.2|499.73|495.73|15
1610436250000|2021-01-12 07:24:10|500.08|496.08|499.94|495.94|500.08|496.08|499.91|495.91|14
1610436260000|2021-01-12 07:24:20|500.16|496.16|500.25|496.25|500.25|496.25|499.97|495.97|6
1610436270000|2021-01-12 07:24:30|500.26|496.26|499.96|495.96|500.26|496.26|499.5|495.5|22
1610436280000|2021-01-12 07:24:40|499.92|495.92|499.7|495.7|499.92|495.92|499.35|495.35|18
1610436290000|2021-01-12 07:24:50|499.65|495.65|499.58|495.58|499.71|495.71|499.52|495.52|7
1610436300000|2021-01-12 07:25:00|499.52|495.52|499.4|495.4|499.58|495.58|499.35|495.35|13
1610436310000|2021-01-12 07:25:10|499.39|495.39|499.84|495.84|499.84|495.84|499.01|495.01|10
1610436320000|2021-01-12 07:25:20|499.83|495.83|498.98|494.98|499.84|495.84|498.89|494.89|14
1610436330000|2021-01-12 07:25:30|498.96|494.96|498.72|494.72|499.02|495.02|498.68|494.68|22
1610436340000|2021-01-12 07:25:40|498.32|494.32|499.16|495.16|499.16|495.16|497.94|493.94|19
1610436350000|2021-01-12 07:25:50|499.07|495.07|499.99|495.99|500.06|496.06|499.07|495.07|11
1610436360000|2021-01-12 07:26:00|500.04|496.04|500.04|496.04|500.06|496.06|499.8|495.8|14
1610436370000|2021-01-12 07:26:10|500.02|496.02|499.73|495.73|500.05|496.05|499.57|495.57|11
1610436380000|2021-01-12 07:26:20|499.87|495.87|499.01|495.01|500.12|496.12|499.01|495.01|22
1610436390000|2021-01-12 07:26:30|498.84|494.84|499.4|495.4|499.47|495.47|498.84|494.84|19
1610436400000|2021-01-12 07:26:40|499.58|495.58|499.56|495.56|499.58|495.58|499.56|495.56|2
1610436410000|2021-01-12 07:26:50|499.51|495.51|499.25|495.25|499.51|495.51|499.1|495.1|7
1610436420000|2021-01-12 07:27:00|499.42|495.42|499.02|495.02|499.48|495.48|498.88|494.88|24
1610436430000|2021-01-12 07:27:10|499.03|495.03|499.3|495.3|499.62|495.62|499.03|495.03|24
1610436440000|2021-01-12 07:27:20|499.19|495.19|499.73|495.73|499.92|495.92|499|495|33
1610436450000|2021-01-12 07:27:30|499.66|495.66|499.77|495.77|499.89|495.89|499.54|495.54|15
1610436460000|2021-01-12 07:27:40|499.84|495.84|499.64|495.64|499.97|495.97|499.41|495.41|17
1610436470000|2021-01-12 07:27:50|499.62|495.62|499.34|495.34|499.62|495.62|499.21|495.21|10
1610436480000|2021-01-12 07:28:00|499.32|495.32|499.39|495.39|499.45|495.45|499.31|495.31|13
1610436490000|2021-01-12 07:28:10|499.38|495.38|499.51|495.51|499.51|495.51|499.37|495.37|6
1610436500000|2021-01-12 07:28:20|499.59|495.59|499.45|495.45|499.64|495.64|499.45|495.45|4
1610436510000|2021-01-12 07:28:30|499.46|495.46|499.85|495.85|499.93|495.93|499.46|495.46|16
1610436520000|2021-01-12 07:28:40|499.9|495.9|499.64|495.64|499.9|495.9|499.6|495.6|6
1610436530000|2021-01-12 07:28:50|499.59|495.59|499.58|495.58|499.59|495.59|499.45|495.45|12
1610436540000|2021-01-12 07:29:00|499.57|495.57|499.6|495.6|499.61|495.61|499.57|495.57|4
1610436550000|2021-01-12 07:29:10|499.62|495.62|499.66|495.66|499.66|495.66|499.62|495.62|5
1610436560000|2021-01-12 07:29:20|499.65|495.65|499.7|495.7|499.72|495.72|499.63|495.63|4
1610436570000|2021-01-12 07:29:30|499.72|495.72|499.74|495.74|499.74|495.74|499.72|495.72|2
1610436580000|2021-01-12 07:29:40|499.62|495.62|499.64|495.64|499.69|495.69|499.62|495.62|7
1610436590000|2021-01-12 07:29:50|499.57|495.57|499.57|495.57|499.57|495.57|499.57|495.57|1
1610436600000|2021-01-12 07:30:00|499.59|495.59|499.57|495.57|499.59|495.59|499.57|495.57|2
1610436610000|2021-01-12 07:30:10|499.56|495.56|499.58|495.58|499.58|495.58|499.56|495.56|2
1610436620000|2021-01-12 07:30:20|499.6|495.6|500.27|496.27|500.27|496.27|499.56|495.56|20
1610436630000|2021-01-12 07:30:30|500.26|496.26|500.31|496.31|500.31|496.31|500.25|496.25|6
1610436640000|2021-01-12 07:30:40|500.29|496.29|500.25|496.25|500.31|496.31|500.25|496.25|5
1610436650000|2021-01-12 07:30:50|500.23|496.23|500.07|496.07|500.23|496.23|499.99|495.99|9
1610436660000|2021-01-12 07:31:00|500.06|496.06|500.15|496.15|500.16|496.16|500.05|496.05|10
1610436670000|2021-01-12 07:31:10|500.16|496.16|500.44|496.44|500.44|496.44|500.16|496.16|11
1610436680000|2021-01-12 07:31:20|500.38|496.38|500.56|496.56|500.56|496.56|500.38|496.38|10
1610436690000|2021-01-12 07:31:30|500.54|496.54|500.54|496.54|500.54|496.54|500.54|496.54|1
1610436700000|2021-01-12 07:31:40|500.56|496.56|500.48|496.48|500.56|496.56|500.44|496.44|14
1610436710000|2021-01-12 07:31:50|500.47|496.47|500.56|496.56|500.57|496.57|500.47|496.47|15
1610436720000|2021-01-12 07:32:00|500.57|496.57|500.81|496.81|500.81|496.81|500.5|496.5|16
1610436730000|2021-01-12 07:32:10|500.67|496.67|500.92|496.92|500.92|496.92|500.67|496.67|7
1610436740000|2021-01-12 07:32:20|500.93|496.93|501.67|497.67|501.75|497.75|500.85|496.85|13
1610436750000|2021-01-12 07:32:30|501.73|497.73|501.77|497.77|501.85|497.85|501.73|497.73|8
1610436760000|2021-01-12 07:32:40|501.64|497.64|501.54|497.54|501.74|497.74|501.54|497.54|12
1610436770000|2021-01-12 07:32:50|501.53|497.53|501.61|497.61|501.63|497.63|501.26|497.26|15
1610436780000|2021-01-12 07:33:00|501.47|497.47|502.32|498.32|502.32|498.32|501.44|497.44|21
1610436790000|2021-01-12 07:33:10|502.24|498.24|502.27|498.27|502.27|498.27|502.04|498.04|25
1610436800000|2021-01-12 07:33:20|502.25|498.25|502.11|498.11|502.25|498.25|502.11|498.11|9
1610436810000|2021-01-12 07:33:30|502.15|498.15|502.44|498.44|502.48|498.48|502.15|498.15|6
1610436820000|2021-01-12 07:33:40|502.45|498.45|502.26|498.26|502.58|498.58|502.16|498.16|13
1610436830000|2021-01-12 07:33:50|502.3|498.3|502.57|498.57|502.57|498.57|502.18|498.18|15
1610436840000|2021-01-12 07:34:00|502.54|498.54|502.53|498.53|502.81|498.81|502.5|498.5|19
1610436850000|2021-01-12 07:34:10|502.5|498.5|502.46|498.46|502.57|498.57|502.41|498.41|20
1610436860000|2021-01-12 07:34:20|502.59|498.59|502.53|498.53|502.59|498.59|502.44|498.44|24
1610436870000|2021-01-12 07:34:30|502.52|498.52|502.52|498.52|502.54|498.54|502.52|498.52|3
1610436880000|2021-01-12 07:34:40|502.54|498.54|502.51|498.51|502.58|498.58|502.5|498.5|8
1610436890000|2021-01-12 07:34:50|502.54|498.54|502.58|498.58|502.58|498.58|502.51|498.51|4
1610436900000|2021-01-12 07:35:00|502.53|498.53|502.5|498.5|502.54|498.54|502.5|498.5|9
1610436910000|2021-01-12 07:35:10|502.52|498.52|502.4|498.4|502.53|498.53|502.4|498.4|3
1610436920000|2021-01-12 07:35:20|502.38|498.38|502.32|498.32|502.4|498.4|502.32|498.32|6
1610436930000|2021-01-12 07:35:30|502.37|498.37|502.38|498.38|502.38|498.38|502.37|498.37|4
1610436940000|2021-01-12 07:35:40|502.35|498.35|502.2|498.2|502.35|498.35|502.17|498.17|10
1610436950000|2021-01-12 07:35:50|502.19|498.19|502.24|498.24|502.34|498.34|502.18|498.18|15
1610436960000|2021-01-12 07:36:00|502.29|498.29|502.29|498.29|502.29|498.29|502.25|498.25|3
1610436970000|2021-01-12 07:36:10|502.3|498.3|502.12|498.12|502.3|498.3|502.12|498.12|3
1610436980000|2021-01-12 07:36:20|502.16|498.16|502.07|498.07|502.16|498.16|502.05|498.05|11
1610436990000|2021-01-12 07:36:30|501.97|497.97|502.09|498.09|502.09|498.09|501.95|497.95|8
1610437000000|2021-01-12 07:36:40|502.08|498.08|502.01|498.01|502.08|498.08|501.93|497.93|12
1610437010000|2021-01-12 07:36:50|502.03|498.03|501.75|497.75|502.03|498.03|501.45|497.45|18
1610437020000|2021-01-12 07:37:00|501.76|497.76|501.87|497.87|501.87|497.87|501.75|497.75|8
1610437030000|2021-01-12 07:37:10|501.89|497.89|501.84|497.84|501.9|497.9|501.84|497.84|9
1610437040000|2021-01-12 07:37:20|501.88|497.88|502.26|498.26|502.26|498.26|501.71|497.71|15
1610437050000|2021-01-12 07:37:30|502.24|498.24|502.77|498.77|502.9|498.9|502.24|498.24|15
1610437060000|2021-01-12 07:37:40|502.62|498.62|502.63|498.63|502.63|498.63|502.6|498.6|5
1610437070000|2021-01-12 07:37:50|502.56|498.56|502.93|498.93|502.96|498.96|502.56|498.56|20
1610437080000|2021-01-12 07:38:00|502.94|498.94|503.01|499.01|503.08|499.08|502.92|498.92|10
1610437090000|2021-01-12 07:38:10|502.96|498.96|503.06|499.06|503.13|499.13|502.96|498.96|7
1610437100000|2021-01-12 07:38:20|503.07|499.07|503.73|499.73|503.73|499.73|503.07|499.07|17
1610437110000|2021-01-12 07:38:30|503.96|499.96|504.52|500.52|504.66|500.66|503.51|499.51|24
1610437120000|2021-01-12 07:38:40|504.45|500.45|504.24|500.24|504.45|500.45|504.22|500.22|13
1610437130000|2021-01-12 07:38:50|504.35|500.35|504.41|500.41|504.41|500.41|504.22|500.22|10
1610437140000|2021-01-12 07:39:00|504.43|500.43|504.1|500.1|504.43|500.43|502.97|498.97|28
1610437150000|2021-01-12 07:39:10|504.01|500.01|503.91|499.91|504.35|500.35|503.72|499.72|18
1610437160000|2021-01-12 07:39:20|503.93|499.93|504.16|500.16|504.21|500.21|503.93|499.93|18
1610437170000|2021-01-12 07:39:30|504.17|500.17|504.1|500.1|504.23|500.23|504|500|10
1610437180000|2021-01-12 07:39:40|504.09|500.09|503.9|499.9|504.22|500.22|503.88|499.88|14
1610437190000|2021-01-12 07:39:50|503.93|499.93|504.19|500.19|504.19|500.19|503.93|499.93|13
1610437200000|2021-01-12 07:40:00|503.98|499.98|504.19|500.19|504.23|500.23|503.91|499.91|11
1610437210000|2021-01-12 07:40:10|504.11|500.11|504.19|500.19|504.21|500.21|504.11|500.11|6
1610437220000|2021-01-12 07:40:20|504.21|500.21|504.01|500.01|504.21|500.21|504.01|500.01|4
1610437230000|2021-01-12 07:40:30|504.11|500.11|504|500|504.11|500.11|503.91|499.91|6
1610437240000|2021-01-12 07:40:40|504.04|500.04|503.97|499.97|504.1|500.1|503.9|499.9|22
1610437250000|2021-01-12 07:40:50|503.9|499.9|504|500|504.11|500.11|503.9|499.9|19
1610437260000|2021-01-12 07:41:00|504.02|500.02|504.29|500.29|504.29|500.29|503.99|499.99|18
1610437270000|2021-01-12 07:41:10|504.3|500.3|504.87|500.87|505.15|501.15|504.29|500.29|33
1610437280000|2021-01-12 07:41:20|504.89|500.89|505.49|501.49|505.49|501.49|504.89|500.89|27
1610437290000|2021-01-12 07:41:30|505.51|501.51|506.69|502.69|506.83|502.83|505.51|501.51|33
1610437300000|2021-01-12 07:41:40|506.7|502.7|506.3|502.3|506.85|502.85|506.3|502.3|26
1610437310000|2021-01-12 07:41:50|506.39|502.39|506.28|502.28|506.45|502.45|506.21|502.21|14
1610437320000|2021-01-12 07:42:00|506.26|502.26|506.23|502.23|506.28|502.28|505.62|501.62|21
1610437330000|2021-01-12 07:42:10|506.24|502.24|506.35|502.35|506.38|502.38|506.14|502.14|13
1610437340000|2021-01-12 07:42:20|506.25|502.25|506.56|502.56|506.56|502.56|506.25|502.25|20
1610437350000|2021-01-12 07:42:30|506.69|502.69|506.9|502.9|506.99|502.99|506.65|502.65|24
1610437360000|2021-01-12 07:42:40|506.87|502.87|507.2|503.2|507.2|503.2|506.82|502.82|20
1610437370000|2021-01-12 07:42:50|507.13|503.13|507.2|503.2|507.32|503.32|507.08|503.08|19
1610437380000|2021-01-12 07:43:00|507.23|503.23|507.01|503.01|507.23|503.23|506.99|502.99|18
1610437390000|2021-01-12 07:43:10|506.99|502.99|507.06|503.06|507.29|503.29|506.99|502.99|14
1610437400000|2021-01-12 07:43:20|507.23|503.23|507.15|503.15|507.3|503.3|507.14|503.14|13
1610437410000|2021-01-12 07:43:30|507.17|503.17|507.22|503.22|507.22|503.22|507.11|503.11|22
1610437420000|2021-01-12 07:43:40|507.24|503.24|507.59|503.59|507.63|503.63|507.22|503.22|14
1610437430000|2021-01-12 07:43:50|507.6|503.6|507.82|503.82|507.89|503.89|507.6|503.6|10
1610437440000|2021-01-12 07:44:00|507.83|503.83|507.85|503.85|507.86|503.86|507.77|503.77|16
1610437450000|2021-01-12 07:44:10|507.84|503.84|507.83|503.83|507.84|503.84|507.78|503.78|8
1610437460000|2021-01-12 07:44:20|507.84|503.84|508.37|504.37|508.37|504.37|507.8|503.8|20
1610437470000|2021-01-12 07:44:30|508.46|504.46|508.64|504.64|508.76|504.76|508.34|504.34|21
1610437480000|2021-01-12 07:44:40|508.65|504.65|508.42|504.42|508.85|504.85|508.13|504.13|24
1610437490000|2021-01-12 07:44:50|508.37|504.37|509.18|505.18|509.19|505.19|508.37|504.37|22
1610437500000|2021-01-12 07:45:00|509.24|505.24|509.12|505.12|509.24|505.24|509.04|505.04|15
1610437510000|2021-01-12 07:45:10|509.13|505.13|508.98|504.98|509.71|505.71|508.98|504.98|17
1610437520000|2021-01-12 07:45:20|508.97|504.97|509|505|509.41|505.41|507.93|503.93|32
1610437530000|2021-01-12 07:45:30|508.88|504.88|508.15|504.15|508.91|504.91|507.57|503.57|33
1610437540000|2021-01-12 07:45:40|508.06|504.06|508.26|504.26|508.3|504.3|507.22|503.22|29
1610437550000|2021-01-12 07:45:50|508.33|504.33|507.19|503.19|508.62|504.62|507.17|503.17|15
1610437560000|2021-01-12 07:46:00|507.31|503.31|508.63|504.63|508.81|504.81|507.25|503.25|21
1610437570000|2021-01-12 07:46:10|508.58|504.58|508.34|504.34|508.75|504.75|508.34|504.34|17
1610437580000|2021-01-12 07:46:20|508.32|504.32|508.09|504.09|508.5|504.5|508.09|504.09|19
1610437590000|2021-01-12 07:46:30|508.22|504.22|508.32|504.32|508.4|504.4|508.22|504.22|15
1610437600000|2021-01-12 07:46:40|508.3|504.3|507.54|503.54|508.39|504.39|506.83|502.83|14
1610437610000|2021-01-12 07:46:50|507.49|503.49|507.84|503.84|507.93|503.93|507.15|503.15|17
1610437620000|2021-01-12 07:47:00|507.76|503.76|507.4|503.4|507.84|503.84|507.23|503.23|10
1610437630000|2021-01-12 07:47:10|507.44|503.44|507.52|503.52|507.84|503.84|507.37|503.37|18
1610437640000|2021-01-12 07:47:20|507.42|503.42|507.58|503.58|507.78|503.78|507.42|503.42|13
1610437650000|2021-01-12 07:47:30|507.55|503.55|507.67|503.67|507.73|503.73|507.55|503.55|12
1610437660000|2021-01-12 07:47:40|507.58|503.58|507.85|503.85|507.85|503.85|507.48|503.48|9
1610437670000|2021-01-12 07:47:50|507.4|503.4|507.67|503.67|507.73|503.73|507.4|503.4|11
1610437680000|2021-01-12 07:48:00|507.84|503.84|508.54|504.54|508.55|504.55|507.65|503.65|22
1610437690000|2021-01-12 07:48:10|508.64|504.64|507.59|503.59|508.64|504.64|507.59|503.59|23
1610437700000|2021-01-12 07:48:20|507.58|503.58|507.66|503.66|507.92|503.92|507.58|503.58|13
1610437710000|2021-01-12 07:48:30|507.68|503.68|507.7|503.7|507.87|503.87|507.67|503.67|20
1610437720000|2021-01-12 07:48:40|507.68|503.68|507.61|503.61|507.92|503.92|507.49|503.49|10
1610437730000|2021-01-12 07:48:50|507.6|503.6|507.43|503.43|507.61|503.61|507.31|503.31|11
1610437740000|2021-01-12 07:49:00|507.39|503.39|507.49|503.49|507.71|503.71|507.14|503.14|16
1610437750000|2021-01-12 07:49:10|507.51|503.51|507.16|503.16|507.57|503.57|507.16|503.16|15
1610437760000|2021-01-12 07:49:20|507.17|503.17|507.38|503.38|507.41|503.41|507.17|503.17|14
1610437770000|2021-01-12 07:49:30|507.4|503.4|507.55|503.55|507.55|503.55|507.39|503.39|12
1610437780000|2021-01-12 07:49:40|507.56|503.56|507.6|503.6|507.67|503.67|507.4|503.4|11
1610437790000|2021-01-12 07:49:50|507.58|503.58|507.43|503.43|507.66|503.66|507.43|503.43|11
1610437800000|2021-01-12 07:50:00|507.44|503.44|507.52|503.52|507.52|503.52|507.43|503.43|5
1610437810000|2021-01-12 07:50:10|507.55|503.55|507.53|503.53|507.57|503.57|507.5|503.5|13
1610437820000|2021-01-12 07:50:20|507.54|503.54|508.2|504.2|508.21|504.21|507.54|503.54|16
1610437830000|2021-01-12 07:50:30|508.23|504.23|507.85|503.85|508.23|504.23|507.81|503.81|25
1610437840000|2021-01-12 07:50:40|507.8|503.8|507.46|503.46|507.95|503.95|507.39|503.39|23
1610437850000|2021-01-12 07:50:50|507.47|503.47|507.94|503.94|508.07|504.07|507.35|503.35|29
1610437860000|2021-01-12 07:51:00|507.98|503.98|508.43|504.43|508.43|504.43|507.82|503.82|16
1610437870000|2021-01-12 07:51:10|508.42|504.42|508.42|504.42|508.52|504.52|508.29|504.29|15
1610437880000|2021-01-12 07:51:20|508.44|504.44|508.75|504.75|508.81|504.81|508.44|504.44|21
1610437890000|2021-01-12 07:51:30|508.72|504.72|508.67|504.67|508.75|504.75|508.62|504.62|8
1610437900000|2021-01-12 07:51:40|508.75|504.75|508.59|504.59|508.75|504.75|508.59|504.59|12
1610437910000|2021-01-12 07:51:50|508.61|504.61|508.69|504.69|508.69|504.69|508.61|504.61|2
1610437920000|2021-01-12 07:52:00|508.7|504.7|508.82|504.82|508.82|504.82|508.59|504.59|9
1610437930000|2021-01-12 07:52:10|509.11|505.11|508.9|504.9|509.5|505.5|508.89|504.89|12
1610437940000|2021-01-12 07:52:20|508.86|504.86|509.33|505.33|509.44|505.44|508.86|504.86|16
1610437950000|2021-01-12 07:52:30|509.34|505.34|509.28|505.28|509.4|505.4|509.24|505.24|5
1610437960000|2021-01-12 07:52:40|509.24|505.24|508.68|504.68|509.38|505.38|508.68|504.68|16
1610437970000|2021-01-12 07:52:50|508.67|504.67|508.62|504.62|508.7|504.7|508.62|504.62|7
1610437980000|2021-01-12 07:53:00|508.66|504.66|508.57|504.57|508.66|504.66|508.54|504.54|7
1610437990000|2021-01-12 07:53:10|508.59|504.59|508.01|504.01|508.59|504.59|507.96|503.96|23
1610438000000|2021-01-12 07:53:20|508.05|504.05|507.98|503.98|508.22|504.22|507.94|503.94|19
1610438010000|2021-01-12 07:53:30|507.96|503.96|507.75|503.75|507.97|503.97|507.64|503.64|14
1610438020000|2021-01-12 07:53:40|507.72|503.72|507.63|503.63|507.78|503.78|507.54|503.54|16
1610438030000|2021-01-12 07:53:50|507.74|503.74|507.83|503.83|507.84|503.84|507.71|503.71|11
1610438040000|2021-01-12 07:54:00|507.77|503.77|507.78|503.78|507.83|503.83|507.75|503.75|10
1610438050000|2021-01-12 07:54:10|507.76|503.76|507.68|503.68|507.76|503.76|507.66|503.66|13
1610438060000|2021-01-12 07:54:20|507.76|503.76|507.55|503.55|507.9|503.9|507.52|503.52|22
1610438070000|2021-01-12 07:54:30|507.57|503.57|507.63|503.63|507.64|503.64|507.51|503.51|12
1610438080000|2021-01-12 07:54:40|507.56|503.56|507.66|503.66|507.7|503.7|507.56|503.56|11
1610438090000|2021-01-12 07:54:50|507.67|503.67|507.63|503.63|507.67|503.67|507.38|503.38|19
1610438100000|2021-01-12 07:55:00|507.36|503.36|507.99|503.99|508.08|504.08|507.36|503.36|20
1610438110000|2021-01-12 07:55:10|507.89|503.89|507.18|503.18|507.98|503.98|507.18|503.18|20
1610438120000|2021-01-12 07:55:20|507.22|503.22|507.58|503.58|507.67|503.67|507.12|503.12|26
1610438130000|2021-01-12 07:55:30|507.61|503.61|507.42|503.42|507.62|503.62|507.39|503.39|13
1610438140000|2021-01-12 07:55:40|507.39|503.39|507.95|503.95|508.38|504.38|507.39|503.39|22
1610438150000|2021-01-12 07:55:50|507.96|503.96|507.93|503.93|507.96|503.96|507.88|503.88|6
1610438160000|2021-01-12 07:56:00|507.98|503.98|507.86|503.86|507.98|503.98|507.81|503.81|12
1610438170000|2021-01-12 07:56:10|507.83|503.83|508.06|504.06|508.11|504.11|507.83|503.83|13
1610438180000|2021-01-12 07:56:20|508.05|504.05|508.1|504.1|508.1|504.1|507.9|503.9|8
1610438190000|2021-01-12 07:56:30|508.08|504.08|508.04|504.04|508.12|504.12|507.72|503.72|21
1610438200000|2021-01-12 07:56:40|508.03|504.03|507.78|503.78|508.04|504.04|507.71|503.71|20
1610438210000|2021-01-12 07:56:50|507.8|503.8|507.73|503.73|507.93|503.93|507.6|503.6|16
1610438220000|2021-01-12 07:57:00|507.7|503.7|507.79|503.79|507.8|503.8|507.69|503.69|14
1610438230000|2021-01-12 07:57:10|507.82|503.82|507.65|503.65|507.82|503.82|507.62|503.62|11
1610438240000|2021-01-12 07:57:20|507.69|503.69|507.78|503.78|508.01|504.01|507.69|503.69|14
1610438250000|2021-01-12 07:57:30|507.77|503.77|507.72|503.72|507.77|503.77|507.69|503.69|9
1610438260000|2021-01-12 07:57:40|507.69|503.69|507.33|503.33|507.7|503.7|507.33|503.33|8
1610438270000|2021-01-12 07:57:50|507.34|503.34|507.38|503.38|507.7|503.7|507.28|503.28|18
1610438280000|2021-01-12 07:58:00|507.39|503.39|507.41|503.41|507.52|503.52|507.39|503.39|4
1610438290000|2021-01-12 07:58:10|507.39|503.39|507.59|503.59|507.6|503.6|507.37|503.37|12
1610438300000|2021-01-12 07:58:20|507.58|503.58|507.47|503.47|507.66|503.66|507.24|503.24|17
1610438310000|2021-01-12 07:58:30|507.46|503.46|507.3|503.3|507.47|503.47|507.27|503.27|13
1610438320000|2021-01-12 07:58:40|507.31|503.31|506.91|502.91|507.31|503.31|506.83|502.83|10
1610438330000|2021-01-12 07:58:50|507.01|503.01|507.45|503.45|507.45|503.45|506.59|502.59|16
1610438340000|2021-01-12 07:59:00|507.49|503.49|507.36|503.36|507.49|503.49|507.36|503.36|3
1610438350000|2021-01-12 07:59:10|507.39|503.39|507.46|503.46|507.73|503.73|507.36|503.36|17
1610438360000|2021-01-12 07:59:20|507.44|503.44|507.65|503.65|507.65|503.65|507.43|503.43|10
1610438370000|2021-01-12 07:59:30|507.75|503.75|507.61|503.61|507.75|503.75|507.61|503.61|10
1610438380000|2021-01-12 07:59:40|507.65|503.65|507.61|503.61|507.86|503.86|507.61|503.61|8
1610438390000|2021-01-12 07:59:50|507.63|503.63|507.45|503.45|507.75|503.75|507.45|503.45|9
1610438400000|2021-01-12 08:00:00|507.39|503.39|507.68|503.68|507.95|503.95|507.31|503.31|12
1610438410000|2021-01-12 08:00:10|507.65|503.65|507.55|503.55|507.65|503.65|507.51|503.51|10
1610438420000|2021-01-12 08:00:20|507.54|503.54|507.6|503.6|507.6|503.6|507.54|503.54|6
1610438430000|2021-01-12 08:00:30|507.61|503.61|507.62|503.62|507.85|503.85|507.55|503.55|7
1610438440000|2021-01-12 08:00:40|507.61|503.61|507.62|503.62|507.62|503.62|507.58|503.58|3
1610438450000|2021-01-12 08:00:50|507.71|503.71|507.71|503.71|507.71|503.71|507.71|503.71|1
1610438460000|2021-01-12 08:01:00|508.05|504.05|507.61|503.61|508.05|504.05|507.61|503.61|12
1610438470000|2021-01-12 08:01:10|507.62|503.62|507.39|503.39|507.62|503.62|507.36|503.36|9
1610438480000|2021-01-12 08:01:20|507.48|503.48|507.47|503.47|507.48|503.48|507.4|503.4|6
1610438490000|2021-01-12 08:01:30|507.46|503.46|507.46|503.46|507.48|503.48|507.46|503.46|5
1610438500000|2021-01-12 08:01:40|507.43|503.43|507.65|503.65|507.71|503.71|507.37|503.37|14
1610438510000|2021-01-12 08:01:50|507.62|503.62|507.48|503.48|507.65|503.65|507.48|503.48|15
1610438520000|2021-01-12 08:02:00|507.46|503.46|506.74|502.74|507.51|503.51|506.49|502.49|17
1610438530000|2021-01-12 08:02:10|506.76|502.76|506.68|502.68|506.76|502.76|506.6|502.6|14
1610438540000|2021-01-12 08:02:20|506.63|502.63|505.84|501.84|506.66|502.66|505.56|501.56|19
1610438550000|2021-01-12 08:02:30|505.87|501.87|506.03|502.03|506.6|502.6|505.84|501.84|21
1610438560000|2021-01-12 08:02:40|506.01|502.01|505.76|501.76|506.01|502.01|505.67|501.67|11
1610438570000|2021-01-12 08:02:50|505.77|501.77|506.09|502.09|506.09|502.09|505.77|501.77|10
1610438580000|2021-01-12 08:03:00|506.06|502.06|505.84|501.84|506.06|502.06|505.83|501.83|10
1610438590000|2021-01-12 08:03:10|505.82|501.82|505.08|501.08|505.82|501.82|505.08|501.08|15
1610438600000|2021-01-12 08:03:20|505.23|501.23|505.57|501.57|505.57|501.57|505.16|501.16|10
1610438610000|2021-01-12 08:03:30|505.56|501.56|504.42|500.42|505.56|501.56|504.03|500.03|24
1610438620000|2021-01-12 08:03:40|504.48|500.48|502.78|498.78|504.84|500.84|502.78|498.78|19
1610438630000|2021-01-12 08:03:50|502.75|498.75|502.45|498.45|502.78|498.78|502.39|498.39|14
1610438640000|2021-01-12 08:04:00|502.7|498.7|503.87|499.87|503.87|499.87|502.7|498.7|15
1610438650000|2021-01-12 08:04:10|504|500|504.21|500.21|504.25|500.25|503.68|499.68|16
1610438660000|2021-01-12 08:04:20|504.16|500.16|502.98|498.98|504.16|500.16|502.97|498.97|16
1610438670000|2021-01-12 08:04:30|503.07|499.07|502.84|498.84|503.13|499.13|502.84|498.84|10
1610438680000|2021-01-12 08:04:40|502.7|498.7|502.38|498.38|502.87|498.87|502.38|498.38|13
1610438690000|2021-01-12 08:04:50|502.46|498.46|502.71|498.71|502.93|498.93|502.29|498.29|24
1610438700000|2021-01-12 08:05:00|502.75|498.75|502.04|498.04|502.75|498.75|501.85|497.85|16
1610438710000|2021-01-12 08:05:10|502.1|498.1|501.9|497.9|502.64|498.64|501.09|497.09|29
1610438720000|2021-01-12 08:05:20|502.16|498.16|502.02|498.02|502.81|498.81|501.94|497.94|30
1610438730000|2021-01-12 08:05:30|502.12|498.12|502.3|498.3|502.54|498.54|502.12|498.12|17
1610438740000|2021-01-12 08:05:40|502.32|498.32|502.64|498.64|502.64|498.64|502.32|498.32|15
1610438750000|2021-01-12 08:05:50|502.66|498.66|502.76|498.76|503.02|499.02|502.52|498.52|22
1610438760000|2021-01-12 08:06:00|502.79|498.79|502.92|498.92|503.2|499.2|502.69|498.69|17
1610438770000|2021-01-12 08:06:10|502.93|498.93|503.02|499.02|503.19|499.19|502.91|498.91|18
1610438780000|2021-01-12 08:06:20|503|499|502.95|498.95|503.08|499.08|502.46|498.46|21
1610438790000|2021-01-12 08:06:30|503.03|499.03|502.63|498.63|503.03|499.03|502.63|498.63|16
1610438800000|2021-01-12 08:06:40|502.62|498.62|501.67|497.67|502.62|498.62|501.67|497.67|8
1610438810000|2021-01-12 08:06:50|501.27|497.27|501.83|497.83|502.15|498.15|501.27|497.27|18
1610438820000|2021-01-12 08:07:00|501.76|497.76|502.56|498.56|502.56|498.56|501.75|497.75|23
1610438830000|2021-01-12 08:07:10|502.71|498.71|503.14|499.14|503.15|499.15|502.71|498.71|20
1610438840000|2021-01-12 08:07:20|503.11|499.11|502.85|498.85|503.15|499.15|502.8|498.8|21
1610438850000|2021-01-12 08:07:30|502.8|498.8|502.85|498.85|502.93|498.93|502.8|498.8|11
1610438860000|2021-01-12 08:07:40|502.77|498.77|503.08|499.08|503.32|499.32|502.72|498.72|26
1610438870000|2021-01-12 08:07:50|503.36|499.36|503.33|499.33|503.5|499.5|503.33|499.33|11
1610438880000|2021-01-12 08:08:00|503.38|499.38|503.47|499.47|503.48|499.48|503.34|499.34|11
1610438890000|2021-01-12 08:08:10|503.5|499.5|503.56|499.56|503.58|499.58|503.31|499.31|17
1610438900000|2021-01-12 08:08:20|503.63|499.63|503.62|499.62|503.66|499.66|503.59|499.59|6
1610438910000|2021-01-12 08:08:30|503.59|499.59|503.6|499.6|503.62|499.62|503.59|499.59|5
1610438920000|2021-01-12 08:08:40|503.57|499.57|503.08|499.08|503.57|499.57|502.91|498.91|13
1610438930000|2021-01-12 08:08:50|503.2|499.2|503.14|499.14|503.2|499.2|503.08|499.08|10
1610438940000|2021-01-12 08:09:00|503.51|499.51|503.65|499.65|503.65|499.65|503.49|499.49|8
1610438950000|2021-01-12 08:09:10|503.52|499.52|503.09|499.09|503.7|499.7|503.09|499.09|15
1610438960000|2021-01-12 08:09:20|503.31|499.31|503.05|499.05|503.31|499.31|503.01|499.01|7
1610438970000|2021-01-12 08:09:30|503.1|499.1|503.11|499.11|503.11|499.11|503.1|499.1|2
1610438980000|2021-01-12 08:09:40|503.08|499.08|502.88|498.88|503.14|499.14|502.61|498.61|18
1610438990000|2021-01-12 08:09:50|502.91|498.91|502.95|498.95|502.95|498.95|502.8|498.8|10
1610439000000|2021-01-12 08:10:00|502.84|498.84|502.84|498.84|502.86|498.86|502.81|498.81|12
1610439010000|2021-01-12 08:10:10|502.86|498.86|503.42|499.42|503.42|499.42|502.86|498.86|19
1610439020000|2021-01-12 08:10:20|503.23|499.23|503.88|499.88|503.89|499.89|503.23|499.23|14
1610439030000|2021-01-12 08:10:30|503.85|499.85|504.35|500.35|504.8|500.8|503.66|499.66|19
1610439040000|2021-01-12 08:10:40|504.23|500.23|504.04|500.04|504.25|500.25|504.01|500.01|9
1610439050000|2021-01-12 08:10:50|504.1|500.1|504.64|500.64|504.64|500.64|504.1|500.1|8
1610439060000|2021-01-12 08:11:00|504.7|500.7|504.85|500.85|505.01|501.01|504.7|500.7|12
1610439070000|2021-01-12 08:11:10|504.66|500.66|504.91|500.91|504.91|500.91|504.38|500.38|17
1610439080000|2021-01-12 08:11:20|504.88|500.88|504.57|500.57|505.01|501.01|504.44|500.44|14
1610439090000|2021-01-12 08:11:30|504.42|500.42|504.43|500.43|504.47|500.47|504.29|500.29|6
1610439100000|2021-01-12 08:11:40|504.41|500.41|504.25|500.25|504.41|500.41|504.21|500.21|13
1610439110000|2021-01-12 08:11:50|504.23|500.23|504.17|500.17|504.23|500.23|504.17|500.17|4
1610439120000|2021-01-12 08:12:00|504.16|500.16|504.1|500.1|504.16|500.16|503.94|499.94|12
1610439130000|2021-01-12 08:12:10|504.07|500.07|504.27|500.27|504.27|500.27|504.07|500.07|5
1610439140000|2021-01-12 08:12:20|504.29|500.29|504.27|500.27|504.32|500.32|504.25|500.25|10
1610439150000|2021-01-12 08:12:30|504.32|500.32|504.06|500.06|504.49|500.49|504.06|500.06|15
1610439160000|2021-01-12 08:12:40|504.08|500.08|503.88|499.88|504.08|500.08|503.83|499.83|5
1610439170000|2021-01-12 08:12:50|503.87|499.87|503.85|499.85|503.87|499.87|503.85|499.85|2
1610439180000|2021-01-12 08:13:00|503.69|499.69|503.87|499.87|503.87|499.87|503.69|499.69|3
1610439190000|2021-01-12 08:13:10|503.83|499.83|503.57|499.57|503.83|499.83|503.57|499.57|7
1610439200000|2021-01-12 08:13:20|503.58|499.58|503.31|499.31|503.67|499.67|503.12|499.12|12
1610439210000|2021-01-12 08:13:30|503.29|499.29|503.25|499.25|503.29|499.29|503.25|499.25|5
1610439220000|2021-01-12 08:13:40|503.23|499.23|503.16|499.16|503.23|499.23|503.16|499.16|4
1610439230000|2021-01-12 08:13:50|503.14|499.14|503.13|499.13|503.14|499.14|503.13|499.13|2
1610439240000|2021-01-12 08:14:00|503.15|499.15|503.63|499.63|503.79|499.79|503.14|499.14|11
1610439250000|2021-01-12 08:14:10|503.61|499.61|503.59|499.59|503.61|499.61|503.59|499.59|2
1610439260000|2021-01-12 08:14:20|503.6|499.6|503.72|499.72|503.74|499.74|503.6|499.6|5
1610439270000|2021-01-12 08:14:30|503.74|499.74|503.7|499.7|503.74|499.74|503.59|499.59|8
1610439290000|2021-01-12 08:14:50|503.72|499.72|503.77|499.77|503.77|499.77|503.72|499.72|2
1610439300000|2021-01-12 08:15:00|503.8|499.8|503.89|499.89|504.43|500.43|503.77|499.77|7
1610439310000|2021-01-12 08:15:10|503.9|499.9|504.81|500.81|504.87|500.87|503.9|499.9|8
1610439320000|2021-01-12 08:15:20|504.76|500.76|504.18|500.18|504.76|500.76|504.17|500.17|15
1610439330000|2021-01-12 08:15:30|504.16|500.16|503.98|499.98|504.16|500.16|503.97|499.97|12
1610439340000|2021-01-12 08:15:40|503.97|499.97|503.35|499.35|504|500|503.35|499.35|13
1610439350000|2021-01-12 08:15:50|503.33|499.33|503.1|499.1|503.6|499.6|503.1|499.1|11
1610439360000|2021-01-12 08:16:00|502.91|498.91|502.83|498.83|502.93|498.93|502.83|498.83|16
1610439370000|2021-01-12 08:16:10|502.87|498.87|502.95|498.95|503.04|499.04|502.8|498.8|13
1610439380000|2021-01-12 08:16:20|502.93|498.93|502.7|498.7|502.99|498.99|502.7|498.7|10
1610439390000|2021-01-12 08:16:30|502.68|498.68|502.71|498.71|502.78|498.78|502.46|498.46|15
1610439400000|2021-01-12 08:16:40|502.67|498.67|502.1|498.1|502.67|498.67|502.04|498.04|17
1610439410000|2021-01-12 08:16:50|502.11|498.11|501.91|497.91|502.3|498.3|501.85|497.85|12
1610439420000|2021-01-12 08:17:00|501.93|497.93|502.34|498.34|502.34|498.34|501.93|497.93|16
1610439430000|2021-01-12 08:17:10|502.36|498.36|501.96|497.96|502.36|498.36|501.96|497.96|16
1610439440000|2021-01-12 08:17:20|501.94|497.94|501.89|497.89|501.97|497.97|501.89|497.89|10
1610439450000|2021-01-12 08:17:30|501.76|497.76|500.87|496.87|501.88|497.88|500.87|496.87|10
1610439460000|2021-01-12 08:17:40|500.83|496.83|501.21|497.21|501.38|497.38|500.83|496.83|17
1610439470000|2021-01-12 08:17:50|501.51|497.51|501.31|497.31|501.51|497.51|501.26|497.26|11
1610439480000|2021-01-12 08:18:00|501.28|497.28|501.13|497.13|501.36|497.36|501.13|497.13|22
1610439490000|2021-01-12 08:18:10|501.19|497.19|500.73|496.73|501.19|497.19|500.72|496.72|16
1610439500000|2021-01-12 08:18:20|500.7|496.7|500.63|496.63|500.7|496.7|500.6|496.6|9
1610439510000|2021-01-12 08:18:30|500.61|496.61|500.61|496.61|500.63|496.63|500.61|496.61|3
1610439520000|2021-01-12 08:18:40|500.6|496.6|500.62|496.62|500.8|496.8|500.6|496.6|17
1610439530000|2021-01-12 08:18:50|500.59|496.59|500.63|496.63|500.66|496.66|500.56|496.56|8
1610439540000|2021-01-12 08:19:00|500.83|496.83|500.92|496.92|501.1|497.1|500.83|496.83|19
1610439550000|2021-01-12 08:19:10|500.91|496.91|500|496|500.91|496.91|499.9|495.9|11
1610439560000|2021-01-12 08:19:20|500.03|496.03|498.92|494.92|500.03|496.03|498.92|494.92|20
1610439570000|2021-01-12 08:19:30|498.91|494.91|498.94|494.94|499.81|495.81|498.57|494.57|21
1610439580000|2021-01-12 08:19:40|498.89|494.89|498.97|494.97|499.13|495.13|498.89|494.89|15
1610439590000|2021-01-12 08:19:50|498.95|494.95|498.81|494.81|499.17|495.17|498.73|494.73|30
1610439600000|2021-01-12 08:20:00|498.84|494.84|498.83|494.83|499.18|495.18|498.52|494.52|24
1610439610000|2021-01-12 08:20:10|498.79|494.79|498.79|494.79|498.87|494.87|498.77|494.77|10
1610439620000|2021-01-12 08:20:20|498.76|494.76|498.84|494.84|498.87|494.87|498.76|494.76|12
1610439630000|2021-01-12 08:20:30|498.79|494.79|498.88|494.88|498.88|494.88|498.71|494.71|12
1610439640000|2021-01-12 08:20:40|499.2|495.2|499.21|495.21|499.27|495.27|499|495|28
1610439650000|2021-01-12 08:20:50|499.25|495.25|499.15|495.15|499.6|495.6|498.98|494.98|30
1610439660000|2021-01-12 08:21:00|499.14|495.14|498.88|494.88|499.16|495.16|498.88|494.88|9
1610439670000|2021-01-12 08:21:10|498.87|494.87|499.01|495.01|499.43|495.43|498.87|494.87|17
1610439680000|2021-01-12 08:21:20|499.19|495.19|498.85|494.85|499.19|495.19|498.82|494.82|5
1610439690000|2021-01-12 08:21:30|498.88|494.88|498.93|494.93|498.99|494.99|498.87|494.87|9
1610439700000|2021-01-12 08:21:40|498.94|494.94|498.78|494.78|498.94|494.94|498.74|494.74|9
1610439710000|2021-01-12 08:21:50|498.74|494.74|498.75|494.75|498.75|494.75|498.72|494.72|4
1610439720000|2021-01-12 08:22:00|498.74|494.74|498.09|494.09|498.74|494.74|498.09|494.09|10
1610439730000|2021-01-12 08:22:10|498.1|494.1|498.22|494.22|498.31|494.31|498.1|494.1|12
1610439740000|2021-01-12 08:22:20|498.24|494.24|499.35|495.35|499.35|495.35|498.24|494.24|20
1610439750000|2021-01-12 08:22:30|499.28|495.28|499.23|495.23|499.29|495.29|499.09|495.09|13
1610439760000|2021-01-12 08:22:40|499.24|495.24|499.02|495.02|499.25|495.25|499.02|495.02|8
1610439770000|2021-01-12 08:22:50|499|495|498.17|494.17|499|495|498.07|494.07|18
1610439780000|2021-01-12 08:23:00|498.18|494.18|497.58|493.58|498.21|494.21|497.58|493.58|17
1610439790000|2021-01-12 08:23:10|497.55|493.55|497.45|493.45|497.6|493.6|497.44|493.44|14
1610439800000|2021-01-12 08:23:20|497.39|493.39|497.12|493.12|497.56|493.56|497.12|493.12|20
1610439810000|2021-01-12 08:23:30|497.11|493.11|497.14|493.14|497.2|493.2|497.11|493.11|18
1610439820000|2021-01-12 08:23:40|497.19|493.19|497.41|493.41|497.62|493.62|497.18|493.18|20
1610439830000|2021-01-12 08:23:50|497.4|493.4|497.67|493.67|497.92|493.92|496.8|492.8|25
1610439840000|2021-01-12 08:24:00|497.59|493.59|497.08|493.08|497.59|493.59|497.04|493.04|24
1610439850000|2021-01-12 08:24:10|497.07|493.07|496.75|492.75|497.07|493.07|496.71|492.71|22
1610439860000|2021-01-12 08:24:20|496.71|492.71|496.35|492.35|496.71|492.71|496.21|492.21|8
1610439870000|2021-01-12 08:24:30|496.26|492.26|495.61|491.61|496.46|492.46|495.41|491.41|14
1610439880000|2021-01-12 08:24:40|495.59|491.59|496.46|492.46|496.46|492.46|495.59|491.59|13
1610439890000|2021-01-12 08:24:50|496.58|492.58|496.73|492.73|496.98|492.98|496.58|492.58|16
1610439900000|2021-01-12 08:25:00|496.75|492.75|496.75|492.75|496.79|492.79|496.72|492.72|9
1610439910000|2021-01-12 08:25:10|496.77|492.77|497.56|493.56|497.56|493.56|496.77|492.77|6
1610439920000|2021-01-12 08:25:20|497.59|493.59|497.2|493.2|497.59|493.59|497.11|493.11|12
1610439930000|2021-01-12 08:25:30|497.25|493.25|497.46|493.46|497.59|493.59|497.23|493.23|11
1610439940000|2021-01-12 08:25:40|497.47|493.47|497.43|493.43|497.55|493.55|497.3|493.3|7
1610439950000|2021-01-12 08:25:50|497.57|493.57|497.57|493.57|497.58|493.58|497.57|493.57|5
1610439960000|2021-01-12 08:26:00|497.47|493.47|496.49|492.49|497.64|493.64|496.49|492.49|19
1610439970000|2021-01-12 08:26:10|496.6|492.6|496.49|492.49|496.6|492.6|496.42|492.42|10
1610439980000|2021-01-12 08:26:20|496.47|492.47|496.41|492.41|496.49|492.49|496.4|492.4|9
1610439990000|2021-01-12 08:26:30|496.4|492.4|496.49|492.49|496.5|492.5|496.36|492.36|12
1610440000000|2021-01-12 08:26:40|496.5|492.5|496.5|492.5|496.5|492.5|496.48|492.48|7
1610440010000|2021-01-12 08:26:50|496.49|492.49|496.49|492.49|496.49|492.49|496.48|492.48|5
1610440020000|2021-01-12 08:27:00|496.46|492.46|496.52|492.52|496.61|492.61|496.45|492.45|12
1610440030000|2021-01-12 08:27:10|496.54|492.54|496.53|492.53|496.54|492.54|496.53|492.53|2
1610440040000|2021-01-12 08:27:20|496.54|492.54|496.62|492.62|496.95|492.95|496.52|492.52|13
1610440050000|2021-01-12 08:27:30|496.56|492.56|496.41|492.41|496.57|492.57|496.32|492.32|12
1610440060000|2021-01-12 08:27:40|496.43|492.43|496.63|492.63|496.63|492.63|496.41|492.41|17
1610440070000|2021-01-12 08:27:50|496.92|492.92|496.9|492.9|497.02|493.02|496.87|492.87|11
1610440080000|2021-01-12 08:28:00|497.02|493.02|497.26|493.26|497.37|493.37|497|493|11
1610440090000|2021-01-12 08:28:10|497.23|493.23|497.29|493.29|497.35|493.35|497.17|493.17|19
1610440100000|2021-01-12 08:28:20|497.35|493.35|497.39|493.39|497.54|493.54|497.29|493.29|22
1610440110000|2021-01-12 08:28:30|497.37|493.37|497.19|493.19|497.39|493.39|497.19|493.19|15
1610440120000|2021-01-12 08:28:40|497.2|493.2|497|493|497.2|493.2|496.69|492.69|15
1610440130000|2021-01-12 08:28:50|497.11|493.11|496.99|492.99|497.11|493.11|496.94|492.94|11
1610440140000|2021-01-12 08:29:00|497|493|496.95|492.95|497|493|496.95|492.95|4
1610440150000|2021-01-12 08:29:10|497|493|497.85|493.85|498.02|494.02|496.95|492.95|25
1610440160000|2021-01-12 08:29:20|498.2|494.2|498.47|494.47|498.91|494.91|497.92|493.92|26
1610440170000|2021-01-12 08:29:30|498.33|494.33|498.29|494.29|498.33|494.33|497.53|493.53|29
1610440180000|2021-01-12 08:29:40|498.28|494.28|498.65|494.65|498.73|494.73|498.27|494.27|15
1610440190000|2021-01-12 08:29:50|498.62|494.62|498.76|494.76|498.77|494.77|498.56|494.56|18
1610440200000|2021-01-12 08:30:00|498.79|494.79|498.72|494.72|498.93|494.93|498.61|494.61|21
1610440210000|2021-01-12 08:30:10|498.59|494.59|498.8|494.8|498.86|494.86|498.55|494.55|21
1610440220000|2021-01-12 08:30:20|498.72|494.72|498.57|494.57|498.73|494.73|498.54|494.54|9
1610440230000|2021-01-12 08:30:30|498.56|494.56|498.6|494.6|498.74|494.74|498.56|494.56|8
1610440240000|2021-01-12 08:30:40|498.75|494.75|498.73|494.73|498.99|494.99|498.62|494.62|19
1610440250000|2021-01-12 08:30:50|498.79|494.79|498.7|494.7|498.96|494.96|498.7|494.7|16
1610440260000|2021-01-12 08:31:00|498.88|494.88|498.88|494.88|498.92|494.92|498.73|494.73|14
1610440270000|2021-01-12 08:31:10|498.93|494.93|498.86|494.86|499.04|495.04|498.86|494.86|21
1610440280000|2021-01-12 08:31:20|498.88|494.88|498.72|494.72|498.97|494.97|498.72|494.72|11
1610440290000|2021-01-12 08:31:30|498.71|494.71|498.02|494.02|498.77|494.77|497.91|493.91|22
1610440300000|2021-01-12 08:31:40|498.2|494.2|498.2|494.2|498.2|494.2|498.2|494.2|1
1610440310000|2021-01-12 08:31:50|498.07|494.07|498.28|494.28|498.77|494.77|498.07|494.07|27
1610440320000|2021-01-12 08:32:00|498.34|494.34|498.2|494.2|498.45|494.45|497.97|493.97|26
1610440330000|2021-01-12 08:32:10|498.13|494.13|498.34|494.34|498.36|494.36|497.96|493.96|17
1610440340000|2021-01-12 08:32:20|498.15|494.15|498.17|494.17|498.26|494.26|497.96|493.96|9
1610440350000|2021-01-12 08:32:30|497.98|493.98|498.2|494.2|498.2|494.2|497.91|493.91|25
1610440360000|2021-01-12 08:32:40|498.04|494.04|496.95|492.95|498.2|494.2|496.69|492.69|13
1610440370000|2021-01-12 08:32:50|496.92|492.92|496.99|492.99|497.13|493.13|496.61|492.61|16
1610440380000|2021-01-12 08:33:00|496.75|492.75|496.01|492.01|496.92|492.92|496.01|492.01|15
1610440390000|2021-01-12 08:33:10|496|492|496.1|492.1|496.5|492.5|495.97|491.97|17
1610440400000|2021-01-12 08:33:20|495.97|491.97|495.84|491.84|496.08|492.08|495.7|491.7|17
1610440410000|2021-01-12 08:33:30|495.8|491.8|495.85|491.85|496.08|492.08|495.78|491.78|14
1610440420000|2021-01-12 08:33:40|495.73|491.73|495.66|491.66|495.92|491.92|495.61|491.61|14
1610440430000|2021-01-12 08:33:50|495.65|491.65|495.56|491.56|495.9|491.9|495.56|491.56|7
1610440440000|2021-01-12 08:34:00|495.59|491.59|495.76|491.76|495.9|491.9|494.98|490.98|17
1610440450000|2021-01-12 08:34:10|495.74|491.74|495.13|491.13|495.91|491.91|495.13|491.13|14
1610440460000|2021-01-12 08:34:20|495.25|491.25|494.88|490.88|495.38|491.38|494.86|490.86|22
1610440470000|2021-01-12 08:34:30|494.94|490.94|494.7|490.7|495.06|491.06|494.4|490.4|22
1610440480000|2021-01-12 08:34:40|494.71|490.71|495.01|491.01|495.03|491.03|494.67|490.67|20
1610440490000|2021-01-12 08:34:50|494.97|490.97|493.89|489.89|495.15|491.15|493.89|489.89|15
1610440500000|2021-01-12 08:35:00|493.83|489.83|493.92|489.92|494.12|490.12|493.83|489.83|14
1610440510000|2021-01-12 08:35:10|493.93|489.93|494.27|490.27|494.76|490.76|493.92|489.92|18
1610440520000|2021-01-12 08:35:20|494.39|490.39|494.92|490.92|494.97|490.97|494.34|490.34|16
1610440530000|2021-01-12 08:35:30|494.85|490.85|494.72|490.72|495.02|491.02|494.72|490.72|12
1610440540000|2021-01-12 08:35:40|494.77|490.77|495.92|491.92|496|492|494.7|490.7|25
1610440550000|2021-01-12 08:35:50|495.84|491.84|496.02|492.02|496.13|492.13|495.84|491.84|16
1610440560000|2021-01-12 08:36:00|496.05|492.05|496.19|492.19|496.19|492.19|496|492|17
1610440570000|2021-01-12 08:36:10|496.2|492.2|497.06|493.06|497.12|493.12|496.2|492.2|28
1610440580000|2021-01-12 08:36:20|497.05|493.05|497.1|493.1|497.25|493.25|496.98|492.98|20
1610440590000|2021-01-12 08:36:30|497.13|493.13|497.14|493.14|497.15|493.15|496.85|492.85|27
1610440600000|2021-01-12 08:36:40|497.16|493.16|497.58|493.58|497.58|493.58|497.16|493.16|16
1610440610000|2021-01-12 08:36:50|497.63|493.63|497.92|493.92|497.92|493.92|497.61|493.61|27
1610440620000|2021-01-12 08:37:00|497.95|493.95|497.89|493.89|498.13|494.13|497.88|493.88|21
1610440630000|2021-01-12 08:37:10|497.9|493.9|497.88|493.88|497.92|493.92|497.68|493.68|23
1610440640000|2021-01-12 08:37:20|497.85|493.85|498.37|494.37|498.37|494.37|497.85|493.85|17
1610440650000|2021-01-12 08:37:30|498.36|494.36|498.19|494.19|498.54|494.54|498.19|494.19|25
1610440660000|2021-01-12 08:37:40|498.2|494.2|498.17|494.17|498.66|494.66|498.11|494.11|21
1610440670000|2021-01-12 08:37:50|498.09|494.09|498.13|494.13|498.26|494.26|498.09|494.09|22
1610440680000|2021-01-12 08:38:00|498.23|494.23|498.42|494.42|498.62|494.62|498.09|494.09|19
1610440690000|2021-01-12 08:38:10|498.39|494.39|498.41|494.41|498.6|494.6|498.39|494.39|20
1610440700000|2021-01-12 08:38:20|498.39|494.39|497.81|493.81|498.39|494.39|497.81|493.81|13
1610440710000|2021-01-12 08:38:30|497.8|493.8|498.61|494.61|498.61|494.61|497.8|493.8|21
1610440720000|2021-01-12 08:38:40|498.63|494.63|498.94|494.94|499|495|498.63|494.63|27
1610440730000|2021-01-12 08:38:50|498.96|494.96|498.71|494.71|499.02|495.02|498.67|494.67|18
1610440740000|2021-01-12 08:39:00|498.69|494.69|498.69|494.69|498.69|494.69|498.67|494.67|3
1610440750000|2021-01-12 08:39:10|498.74|494.74|498.93|494.93|499.06|495.06|498.68|494.68|20
1610440760000|2021-01-12 08:39:20|498.92|494.92|498.84|494.84|498.93|494.93|498.63|494.63|21
1610440770000|2021-01-12 08:39:30|498.75|494.75|498.75|494.75|498.91|494.91|498.6|494.6|23
1610440780000|2021-01-12 08:39:40|498.83|494.83|498.71|494.71|498.83|494.83|498.7|494.7|6
1610440790000|2021-01-12 08:39:50|498.7|494.7|498.16|494.16|498.81|494.81|498.09|494.09|10
1610440800000|2021-01-12 08:40:00|498.15|494.15|498.16|494.16|498.18|494.18|498.07|494.07|10
1610440810000|2021-01-12 08:40:10|498.11|494.11|498.43|494.43|498.47|494.47|498.11|494.11|8
1610440820000|2021-01-12 08:40:20|498.51|494.51|498.61|494.61|498.71|494.71|498.51|494.51|22
1610440830000|2021-01-12 08:40:30|498.58|494.58|498.38|494.38|498.58|494.58|498.38|494.38|8
1610440840000|2021-01-12 08:40:40|498.49|494.49|498.41|494.41|498.49|494.49|498.38|494.38|12
1610440850000|2021-01-12 08:40:50|498.43|494.43|498.47|494.47|498.48|494.48|498.42|494.42|5
1610440860000|2021-01-12 08:41:00|498.51|494.51|498.44|494.44|498.83|494.83|498.44|494.44|19
1610440870000|2021-01-12 08:41:10|498.43|494.43|498.62|494.62|498.62|494.62|498.43|494.43|17
1610440880000|2021-01-12 08:41:20|498.61|494.61|498.43|494.43|498.62|494.62|498.43|494.43|8
1610440890000|2021-01-12 08:41:30|498.46|494.46|498.47|494.47|498.47|494.47|498.43|494.43|4
1610440900000|2021-01-12 08:41:40|498.46|494.46|498.62|494.62|498.63|494.63|498.37|494.37|21
1610440910000|2021-01-12 08:41:50|498.67|494.67|498.59|494.59|498.67|494.67|498.59|494.59|7
1610440920000|2021-01-12 08:42:00|498.53|494.53|498.33|494.33|498.53|494.53|498.33|494.33|11
1610440930000|2021-01-12 08:42:10|498.32|494.32|498.43|494.43|498.53|494.53|498.32|494.32|20
1610440940000|2021-01-12 08:42:20|498.41|494.41|498.39|494.39|498.47|494.47|498.39|494.39|9
1610440950000|2021-01-12 08:42:30|498.29|494.29|498.33|494.33|498.36|494.36|498.26|494.26|11
1610440960000|2021-01-12 08:42:40|498.36|494.36|498.23|494.23|498.36|494.36|498.23|494.23|12
1610440970000|2021-01-12 08:42:50|498.11|494.11|497.4|493.4|498.23|494.23|497.38|493.38|16
1610440980000|2021-01-12 08:43:00|497.38|493.38|496.92|492.92|497.4|493.4|496.91|492.91|10
1610440990000|2021-01-12 08:43:10|496.93|492.93|496.65|492.65|497.03|493.03|496.65|492.65|16
1610441000000|2021-01-12 08:43:20|496.67|492.67|496.72|492.72|496.76|492.76|496.5|492.5|14
1610441010000|2021-01-12 08:43:30|496.71|492.71|496.94|492.94|496.97|492.97|496.7|492.7|13
1610441020000|2021-01-12 08:43:40|496.93|492.93|496.77|492.77|496.93|492.93|496.74|492.74|12
1610441030000|2021-01-12 08:43:50|496.76|492.76|496.04|492.04|496.76|492.76|496.04|492.04|17
1610441040000|2021-01-12 08:44:00|496.09|492.09|496.32|492.32|496.32|492.32|496.08|492.08|12
1610441050000|2021-01-12 08:44:10|496.33|492.33|496.26|492.26|496.36|492.36|496.24|492.24|23
1610441060000|2021-01-12 08:44:20|496.25|492.25|496.22|492.22|496.28|492.28|496.2|492.2|26
1610441070000|2021-01-12 08:44:30|496.2|492.2|496.09|492.09|496.4|492.4|495.85|491.85|26
1610441080000|2021-01-12 08:44:40|496.08|492.08|496.06|492.06|496.15|492.15|495.93|491.93|19
1610441090000|2021-01-12 08:44:50|496.05|492.05|496.14|492.14|496.14|492.14|495.96|491.96|16
1610441100000|2021-01-12 08:45:00|496.15|492.15|496.61|492.61|496.68|492.68|496.15|492.15|21
1610441110000|2021-01-12 08:45:10|496.59|492.59|496.24|492.24|496.66|492.66|496.1|492.1|22
1610441120000|2021-01-12 08:45:20|496.27|492.27|496.26|492.26|496.27|492.27|496.24|492.24|4
1610441130000|2021-01-12 08:45:30|496.19|492.19|496.26|492.26|496.26|492.26|496.06|492.06|13
1610441140000|2021-01-12 08:45:40|496.15|492.15|495.79|491.79|496.15|492.15|495.68|491.68|20
1610441150000|2021-01-12 08:45:50|495.74|491.74|495.37|491.37|495.77|491.77|495.37|491.37|16
1610441160000|2021-01-12 08:46:00|495.33|491.33|494.36|490.36|495.33|491.33|494.36|490.36|19
1610441170000|2021-01-12 08:46:10|494.42|490.42|494.19|490.19|494.71|490.71|494.18|490.18|17
1610441180000|2021-01-12 08:46:20|494.18|490.18|493.65|489.65|494.24|490.24|493.65|489.65|16
1610441190000|2021-01-12 08:46:30|493.58|489.58|491.44|487.44|493.58|489.58|491.44|487.44|27
1610441200000|2021-01-12 08:46:40|491.22|487.22|491.47|487.47|491.72|487.72|490.71|486.71|26
1610441210000|2021-01-12 08:46:50|491.38|487.38|491.3|487.3|491.39|487.39|491.11|487.11|28
1610441220000|2021-01-12 08:47:00|491.22|487.22|490.5|486.5|491.22|487.22|489.22|485.22|25
1610441230000|2021-01-12 08:47:10|490.7|486.7|490.72|486.72|490.77|486.77|490.38|486.38|34
1610441240000|2021-01-12 08:47:20|490.73|486.73|489.83|485.83|490.73|486.73|489.67|485.67|30
1610441250000|2021-01-12 08:47:30|490.1|486.1|489.93|485.93|490.12|486.12|489.53|485.53|32
1610441260000|2021-01-12 08:47:40|489.9|485.9|490.24|486.24|490.47|486.47|489.79|485.79|28
1610441270000|2021-01-12 08:47:50|490.28|486.28|488.99|484.99|490.28|486.28|488.89|484.89|28
1610441280000|2021-01-12 08:48:00|488.83|484.83|488.03|484.03|488.83|484.83|488.03|484.03|27
1610441290000|2021-01-12 08:48:10|488.04|484.04|487.85|483.85|488.41|484.41|487.85|483.85|29
1610441300000|2021-01-12 08:48:20|488.37|484.37|488.63|484.63|488.89|484.89|487.94|483.94|30
1610441310000|2021-01-12 08:48:30|488.58|484.58|488.08|484.08|488.64|484.64|487.88|483.88|25
1610441320000|2021-01-12 08:48:40|488.02|484.02|487.95|483.95|488.2|484.2|487.86|483.86|24
1610441330000|2021-01-12 08:48:50|487.89|483.89|488.79|484.79|488.83|484.83|487.83|483.83|19
1610441340000|2021-01-12 08:49:00|488.61|484.61|487.79|483.79|488.69|484.69|487.44|483.44|23
1610441350000|2021-01-12 08:49:10|487.86|483.86|487.62|483.62|487.86|483.86|487.61|483.61|18
1610441360000|2021-01-12 08:49:20|487.65|483.65|487.95|483.95|488.01|484.01|487.61|483.61|22
1610441370000|2021-01-12 08:49:30|487.83|483.83|487.56|483.56|487.83|483.83|487.56|483.56|26
1610441380000|2021-01-12 08:49:40|487.55|483.55|487.57|483.57|487.69|483.69|487.54|483.54|19
1610441390000|2021-01-12 08:49:50|487.56|483.56|485.86|481.86|487.56|483.56|485.86|481.86|24
1610441400000|2021-01-12 08:50:00|485.85|481.85|485.08|481.08|486.39|482.39|485.08|481.08|32
1610441410000|2021-01-12 08:50:10|485.07|481.07|485.36|481.36|485.75|481.75|485.07|481.07|33
1610441420000|2021-01-12 08:50:20|485.31|481.31|485.84|481.84|486.31|482.31|485.12|481.12|29
1610441430000|2021-01-12 08:50:30|485.87|481.87|485.79|481.79|486.05|482.05|485.54|481.54|19
1610441440000|2021-01-12 08:50:40|485.77|481.77|484.89|480.89|485.77|481.77|484.87|480.87|18
1610441450000|2021-01-12 08:50:50|484.9|480.9|484.44|480.44|484.93|480.93|484.33|480.33|24
1610441460000|2021-01-12 08:51:00|484.43|480.43|484.57|480.57|484.83|480.83|484.24|480.24|24
1610441470000|2021-01-12 08:51:10|484.44|480.44|483.11|479.11|484.5|480.5|483.11|479.11|24
1610441480000|2021-01-12 08:51:20|482.97|478.97|481.44|477.44|482.97|478.97|481.44|477.44|27
1610441490000|2021-01-12 08:51:30|481.43|477.43|480.82|476.82|481.43|477.43|479.7|475.7|26
1610441500000|2021-01-12 08:51:40|480.74|476.74|480.65|476.65|481.88|477.88|480.58|476.58|36
1610441510000|2021-01-12 08:51:50|480.66|476.66|482.17|478.17|482.17|478.17|480.66|476.66|33
1610441520000|2021-01-12 08:52:00|482.22|478.22|482.19|478.19|482.47|478.47|482.08|478.08|32
1610441530000|2021-01-12 08:52:10|481.92|477.92|481.79|477.79|482.25|478.25|481.36|477.36|28
1610441540000|2021-01-12 08:52:20|481.77|477.77|481.89|477.89|482.13|478.13|481.05|477.05|32
1610441550000|2021-01-12 08:52:30|481.94|477.94|481.65|477.65|482.18|478.18|481.04|477.04|29
1610441560000|2021-01-12 08:52:40|481.52|477.52|482.11|478.11|482.27|478.27|480.36|476.36|24
1610441570000|2021-01-12 08:52:50|481.95|477.95|481.45|477.45|482.11|478.11|481.19|477.19|22
1610441580000|2021-01-12 08:53:00|481.74|477.74|479.98|475.98|481.74|477.74|479.81|475.81|30
1610441590000|2021-01-12 08:53:10|479.99|475.99|479.95|475.95|480.61|476.61|479.95|475.95|22
1610441600000|2021-01-12 08:53:20|479.86|475.86|479.87|475.87|480.16|476.16|479.66|475.66|29
1610441610000|2021-01-12 08:53:30|479.86|475.86|480.48|476.48|480.48|476.48|479.82|475.82|31
1610441620000|2021-01-12 08:53:40|480.39|476.39|480.41|476.41|480.46|476.46|480.35|476.35|20
1610441630000|2021-01-12 08:53:50|480.42|476.42|480.32|476.32|480.5|476.5|480.3|476.3|20
1610441640000|2021-01-12 08:54:00|480.3|476.3|481.1|477.1|481.18|477.18|480.3|476.3|24
1610441650000|2021-01-12 08:54:10|481.06|477.06|481.25|477.25|481.32|477.32|480.9|476.9|23
1610441660000|2021-01-12 08:54:20|481.26|477.26|481.5|477.5|481.51|477.51|481.26|477.26|13
1610441670000|2021-01-12 08:54:30|481.51|477.51|482.01|478.01|482.01|478.01|481.51|477.51|29
1610441680000|2021-01-12 08:54:40|482.07|478.07|481.59|477.59|482.4|478.4|481.55|477.55|26
1610441690000|2021-01-12 08:54:50|481.48|477.48|481.43|477.43|482.05|478.05|481.43|477.43|24
1610441700000|2021-01-12 08:55:00|481.44|477.44|481.59|477.59|481.59|477.59|481.28|477.28|28
1610441710000|2021-01-12 08:55:10|481.6|477.6|481.51|477.51|481.66|477.66|481.44|477.44|21
1610441720000|2021-01-12 08:55:20|481.53|477.53|481.11|477.11|481.53|477.53|481.11|477.11|19
1610441730000|2021-01-12 08:55:30|481.1|477.1|481.42|477.42|481.42|477.42|481.03|477.03|21
1610441740000|2021-01-12 08:55:40|481.44|477.44|481.24|477.24|481.89|477.89|481.24|477.24|25
1610441750000|2021-01-12 08:55:50|481.25|477.25|481.89|477.89|481.94|477.94|481.25|477.25|27
1610441760000|2021-01-12 08:56:00|481.91|477.91|482.34|478.34|482.34|478.34|481.82|477.82|23
1610441770000|2021-01-12 08:56:10|482.46|478.46|482.99|478.99|483.01|479.01|482.42|478.42|23
1610441780000|2021-01-12 08:56:20|482.98|478.98|482.73|478.73|483.42|479.42|482.65|478.65|27
1610441790000|2021-01-12 08:56:30|482.74|478.74|482.05|478.05|482.97|478.97|482.05|478.05|22
1610441800000|2021-01-12 08:56:40|481.95|477.95|481.5|477.5|482.11|478.11|481.41|477.41|26
1610441810000|2021-01-12 08:56:50|481.35|477.35|481.45|477.45|481.52|477.52|481.34|477.34|27
1610441820000|2021-01-12 08:57:00|481.46|477.46|481.48|477.48|481.59|477.59|481.27|477.27|23
1610441830000|2021-01-12 08:57:10|481.39|477.39|480.86|476.86|481.43|477.43|480.21|476.21|26
1610441840000|2021-01-12 08:57:20|480.85|476.85|481.02|477.02|481.36|477.36|480.85|476.85|29
1610441850000|2021-01-12 08:57:30|480.99|476.99|481.24|477.24|481.27|477.27|480.99|476.99|22
1610441860000|2021-01-12 08:57:40|481.31|477.31|481.6|477.6|481.83|477.83|481.24|477.24|31
1610441870000|2021-01-12 08:57:50|481.59|477.59|482.22|478.22|482.44|478.44|481.59|477.59|25
1610441880000|2021-01-12 08:58:00|482.21|478.21|482.6|478.6|482.6|478.6|482.16|478.16|18
1610441890000|2021-01-12 08:58:10|482.64|478.64|482.47|478.47|482.8|478.8|482.43|478.43|22
1610441900000|2021-01-12 08:58:20|482.42|478.42|482.05|478.05|482.5|478.5|482.05|478.05|22
1610441910000|2021-01-12 08:58:30|482.03|478.03|482.63|478.63|482.73|478.73|481.59|477.59|27
1610441920000|2021-01-12 08:58:40|482.4|478.4|482.38|478.38|482.84|478.84|482.38|478.38|15
1610441930000|2021-01-12 08:58:50|482.34|478.34|481.95|477.95|482.34|478.34|481.8|477.8|30
1610441940000|2021-01-12 08:59:00|481.94|477.94|481.95|477.95|481.95|477.95|481.87|477.87|18
1610441950000|2021-01-12 08:59:10|481.99|477.99|482.32|478.32|482.34|478.34|481.94|477.94|16
1610441960000|2021-01-12 08:59:20|482.3|478.3|482.72|478.72|482.76|478.76|482.26|478.26|24
1610441970000|2021-01-12 08:59:30|482.73|478.73|483.03|479.03|483.03|479.03|482.68|478.68|22
1610441980000|2021-01-12 08:59:40|483.05|479.05|482.79|478.79|483.05|479.05|482.28|478.28|24
1610441990000|2021-01-12 08:59:50|482.78|478.78|482.89|478.89|482.98|478.98|482.48|478.48|27
1610442000000|2021-01-12 09:00:00|482.93|478.93|483.17|479.17|483.26|479.26|482.9|478.9|25
1610442010000|2021-01-12 09:00:10|483.16|479.16|483.39|479.39|483.39|479.39|483.16|479.16|21
1610442020000|2021-01-12 09:00:20|483.47|479.47|484.79|480.79|484.83|480.83|483.47|479.47|29
1610442030000|2021-01-12 09:00:30|484.75|480.75|485.31|481.31|485.4|481.4|484.75|480.75|32
1610442040000|2021-01-12 09:00:40|485.27|481.27|485.08|481.08|485.27|481.27|484.98|480.98|19
1610442050000|2021-01-12 09:00:50|485.04|481.04|484.84|480.84|485.04|481.04|484.59|480.59|27
1610442060000|2021-01-12 09:01:00|484.89|480.89|485.24|481.24|485.28|481.28|484.89|480.89|24
1610442070000|2021-01-12 09:01:10|485.23|481.23|484.85|480.85|485.23|481.23|484.19|480.19|29
1610442080000|2021-01-12 09:01:20|485.05|481.05|484.24|480.24|485.05|481.05|484.24|480.24|19
1610442090000|2021-01-12 09:01:30|484.23|480.23|483.47|479.47|484.23|480.23|483.47|479.47|21
1610442100000|2021-01-12 09:01:40|483.57|479.57|483.58|479.58|483.71|479.71|483.37|479.37|27
1610442110000|2021-01-12 09:01:50|483.54|479.54|483.21|479.21|483.59|479.59|483.21|479.21|18
1610442120000|2021-01-12 09:02:00|483.19|479.19|482.82|478.82|483.26|479.26|482.8|478.8|21
1610442130000|2021-01-12 09:02:10|482.8|478.8|482.89|478.89|483.21|479.21|482.8|478.8|23
1610442140000|2021-01-12 09:02:20|482.88|478.88|482.2|478.2|482.88|478.88|481.57|477.57|32
1610442150000|2021-01-12 09:02:30|482.16|478.16|482.15|478.15|482.21|478.21|481.56|477.56|33
1610442160000|2021-01-12 09:02:40|482.14|478.14|481.57|477.57|482.14|478.14|480.99|476.99|34
1610442170000|2021-01-12 09:02:50|481.2|477.2|480.23|476.23|481.26|477.26|480.23|476.23|31
1610442180000|2021-01-12 09:03:00|480.25|476.25|480.38|476.38|480.45|476.45|479.94|475.94|29
1610442190000|2021-01-12 09:03:10|480.32|476.32|480.63|476.63|480.66|476.66|480|476|28
1610442200000|2021-01-12 09:03:20|480.61|476.61|480.94|476.94|480.99|476.99|480.58|476.58|25
1610442210000|2021-01-12 09:03:30|480.9|476.9|481.34|477.34|481.68|477.68|480.9|476.9|27
1610442220000|2021-01-12 09:03:40|481.42|477.42|481.04|477.04|481.46|477.46|480.91|476.91|27
1610442230000|2021-01-12 09:03:50|481.01|477.01|481.1|477.1|481.1|477.1|480.69|476.69|26
1610442240000|2021-01-12 09:04:00|481.06|477.06|481.83|477.83|481.83|477.83|481.04|477.04|24
1610442250000|2021-01-12 09:04:10|481.8|477.8|482.13|478.13|482.13|478.13|481.79|477.79|21
1610442260000|2021-01-12 09:04:20|482.21|478.21|482.19|478.19|482.22|478.22|481.92|477.92|21
1610442270000|2021-01-12 09:04:30|482.2|478.2|481.6|477.6|482.2|478.2|481.33|477.33|22
1610442280000|2021-01-12 09:04:40|481.58|477.58|481.58|477.58|481.77|477.77|481.47|477.47|20
1610442290000|2021-01-12 09:04:50|481.57|477.57|481.78|477.78|481.78|477.78|481.57|477.57|13
1610442300000|2021-01-12 09:05:00|481.88|477.88|481.97|477.97|482.05|478.05|481.88|477.88|17
1610442310000|2021-01-12 09:05:10|481.77|477.77|481.14|477.14|481.77|477.77|481.14|477.14|22
1610442320000|2021-01-12 09:05:20|481.16|477.16|480.9|476.9|481.3|477.3|480.89|476.89|21
1610442330000|2021-01-12 09:05:30|480.89|476.89|481.05|477.05|481.05|477.05|480.84|476.84|18
1610442340000|2021-01-12 09:05:40|481.06|477.06|480.79|476.79|481.29|477.29|480.46|476.46|31
1610442350000|2021-01-12 09:05:50|480.95|476.95|481.06|477.06|481.06|477.06|480.59|476.59|25
1610442360000|2021-01-12 09:06:00|481.07|477.07|481.17|477.17|481.25|477.25|480.89|476.89|24
1610442370000|2021-01-12 09:06:10|481.05|477.05|480.82|476.82|481.05|477.05|480.82|476.82|21
1610442380000|2021-01-12 09:06:20|480.81|476.81|480.53|476.53|480.81|476.81|480.08|476.08|21
1610442390000|2021-01-12 09:06:30|480.54|476.54|480.85|476.85|480.85|476.85|480.11|476.11|15
1610442400000|2021-01-12 09:06:40|480.92|476.92|480.91|476.91|480.95|476.95|480.89|476.89|10
1610442410000|2021-01-12 09:06:50|480.85|476.85|480.94|476.94|480.94|476.94|480.72|476.72|15
1610442420000|2021-01-12 09:07:00|480.93|476.93|481.27|477.27|481.27|477.27|480.92|476.92|16
1610442430000|2021-01-12 09:07:10|481.26|477.26|481.28|477.28|481.28|477.28|481.1|477.1|21
1610442440000|2021-01-12 09:07:20|481.22|477.22|481.53|477.53|481.53|477.53|481.22|477.22|25
1610442450000|2021-01-12 09:07:30|481.42|477.42|481.87|477.87|481.88|477.88|481.42|477.42|21
1610442460000|2021-01-12 09:07:40|481.86|477.86|481.6|477.6|481.86|477.86|481.59|477.59|16
1610442470000|2021-01-12 09:07:50|481.63|477.63|481.84|477.84|481.95|477.95|481.63|477.63|17
1610442480000|2021-01-12 09:08:00|481.82|477.82|481.95|477.95|481.96|477.96|481.68|477.68|23
1610442490000|2021-01-12 09:08:10|482.07|478.07|482.29|478.29|482.29|478.29|481.97|477.97|23
1610442500000|2021-01-12 09:08:20|482.28|478.28|482.37|478.37|482.41|478.41|482.28|478.28|16
1610442510000|2021-01-12 09:08:30|482.41|478.41|482.82|478.82|483.08|479.08|482.41|478.41|26
1610442520000|2021-01-12 09:08:40|482.76|478.76|482.94|478.94|483.01|479.01|482.71|478.71|24
1610442530000|2021-01-12 09:08:50|482.93|478.93|482.93|478.93|483.31|479.31|482.93|478.93|31
1610442540000|2021-01-12 09:09:00|482.88|478.88|483.37|479.37|483.37|479.37|482.69|478.69|31
1610442550000|2021-01-12 09:09:10|483.33|479.33|483.96|479.96|484.09|480.09|483.33|479.33|22
1610442560000|2021-01-12 09:09:20|483.95|479.95|484.34|480.34|484.35|480.35|483.94|479.94|14
1610442570000|2021-01-12 09:09:30|484.27|480.27|484.6|480.6|484.62|480.62|484.14|480.14|26
1610442580000|2021-01-12 09:09:40|484.72|480.72|484.89|480.89|485.07|481.07|484.67|480.67|21
1610442590000|2021-01-12 09:09:50|485.06|481.06|484.47|480.47|485.13|481.13|484.31|480.31|24
1610442600000|2021-01-12 09:10:00|484.45|480.45|485.07|481.07|485.14|481.14|484.45|480.45|34
1610442610000|2021-01-12 09:10:10|485.03|481.03|485.27|481.27|485.29|481.29|485.03|481.03|12
1610442620000|2021-01-12 09:10:20|485.28|481.28|485.41|481.41|485.42|481.42|485.27|481.27|13
1610442630000|2021-01-12 09:10:30|485.42|481.42|485.97|481.97|485.97|481.97|485.42|481.42|16
1610442640000|2021-01-12 09:10:40|485.99|481.99|485.43|481.43|486|482|485.36|481.36|23
1610442650000|2021-01-12 09:10:50|485.44|481.44|485.49|481.49|485.59|481.59|485.44|481.44|17
1610442660000|2021-01-12 09:11:00|485.51|481.51|486.23|482.23|486.27|482.27|485.48|481.48|17
1610442670000|2021-01-12 09:11:10|486.22|482.22|486.2|482.2|486.26|482.26|486.01|482.01|24
1610442680000|2021-01-12 09:11:20|486.17|482.17|486.19|482.19|486.25|482.25|486.15|482.15|8
1610442690000|2021-01-12 09:11:30|486.2|482.2|486.46|482.46|486.5|482.5|486.2|482.2|9
1610442700000|2021-01-12 09:11:40|486.51|482.51|486.72|482.72|486.81|482.81|486.5|482.5|8
1610442710000|2021-01-12 09:11:50|486.73|482.73|486.73|482.73|487.09|483.09|486.73|482.73|26
1610442720000|2021-01-12 09:12:00|486.78|482.78|486.89|482.89|486.99|482.99|486.76|482.76|30
1610442730000|2021-01-12 09:12:10|486.87|482.87|487.26|483.26|487.57|483.57|486.87|482.87|30
1610442740000|2021-01-12 09:12:20|487.29|483.29|487.69|483.69|487.85|483.85|487.13|483.13|22
1610442750000|2021-01-12 09:12:30|487.65|483.65|487.18|483.18|487.65|483.65|487.16|483.16|30
1610442760000|2021-01-12 09:12:40|487.16|483.16|486.56|482.56|487.17|483.17|486.56|482.56|19
1610442770000|2021-01-12 09:12:50|486.61|482.61|486.71|482.71|486.75|482.75|486.6|482.6|12
1610442780000|2021-01-12 09:13:00|486.75|482.75|487.44|483.44|487.51|483.51|486.75|482.75|24
1610442790000|2021-01-12 09:13:10|487.37|483.37|487.76|483.76|487.87|483.87|487.24|483.24|16
1610442800000|2021-01-12 09:13:20|487.78|483.78|487.72|483.72|487.82|483.82|487.63|483.63|25
1610442810000|2021-01-12 09:13:30|487.75|483.75|487.44|483.44|487.95|483.95|487.26|483.26|26
1610442820000|2021-01-12 09:13:40|487.39|483.39|487.5|483.5|487.5|483.5|487.27|483.27|22
1610442830000|2021-01-12 09:13:50|487.45|483.45|487.82|483.82|487.82|483.82|487.42|483.42|16
1610442840000|2021-01-12 09:14:00|487.87|483.87|487.96|483.96|487.96|483.96|487.79|483.79|24
1610442850000|2021-01-12 09:14:10|487.94|483.94|487.74|483.74|487.94|483.94|487.67|483.67|12
1610442860000|2021-01-12 09:14:20|487.72|483.72|488.19|484.19|488.24|484.24|487.65|483.65|24
1610442870000|2021-01-12 09:14:30|488.15|484.15|488.11|484.11|488.18|484.18|488.1|484.1|13
1610442880000|2021-01-12 09:14:40|488.14|484.14|488.19|484.19|488.21|484.21|488.1|484.1|15
1610442890000|2021-01-12 09:14:50|488.18|484.18|488.1|484.1|488.18|484.18|487.85|483.85|12
1610442900000|2021-01-12 09:15:00|488.08|484.08|488.34|484.34|488.34|484.34|488.08|484.08|19
1610442910000|2021-01-12 09:15:10|488.32|484.32|488.17|484.17|488.33|484.33|488.17|484.17|11
1610442920000|2021-01-12 09:15:20|488.14|484.14|488.1|484.1|488.23|484.23|488.1|484.1|14
1610442930000|2021-01-12 09:15:30|488.07|484.07|488.18|484.18|488.22|484.22|488.07|484.07|10
1610442940000|2021-01-12 09:15:40|488.17|484.17|488.25|484.25|488.28|484.28|488.15|484.15|15
1610442950000|2021-01-12 09:15:50|488.27|484.27|488.08|484.08|488.27|484.27|487.95|483.95|18
1610442960000|2021-01-12 09:16:00|488.14|484.14|487.69|483.69|488.21|484.21|487.59|483.59|23
1610442970000|2021-01-12 09:16:10|487.74|483.74|487.3|483.3|487.74|483.74|487.21|483.21|19
1610442980000|2021-01-12 09:16:20|487.21|483.21|487.17|483.17|487.3|483.3|487.17|483.17|5
1610442990000|2021-01-12 09:16:30|487.12|483.12|486.67|482.67|487.12|483.12|486.67|482.67|17
1610443000000|2021-01-12 09:16:40|486.65|482.65|485.78|481.78|486.67|482.67|485.77|481.77|25
1610443010000|2021-01-12 09:16:50|485.46|481.46|484.61|480.61|485.48|481.48|483.82|479.82|37
1610443020000|2021-01-12 09:17:00|484.55|480.55|484.87|480.87|484.89|480.89|484.52|480.52|34
1610443030000|2021-01-12 09:17:10|484.89|480.89|485.1|481.1|485.12|481.12|484.84|480.84|30
1610443040000|2021-01-12 09:17:20|485.12|481.12|485.39|481.39|485.53|481.53|484.91|480.91|32
1610443050000|2021-01-12 09:17:30|485.4|481.4|485.78|481.78|485.78|481.78|485.05|481.05|32
1610443060000|2021-01-12 09:17:40|485.81|481.81|486.72|482.72|486.72|482.72|485.78|481.78|31
1610443070000|2021-01-12 09:17:50|486.71|482.71|486.43|482.43|486.92|482.92|486.3|482.3|31
1610443080000|2021-01-12 09:18:00|486.66|482.66|486.97|482.97|486.97|482.97|486.37|482.37|34
1610443090000|2021-01-12 09:18:10|486.88|482.88|487.1|483.1|487.27|483.27|486.88|482.88|26
1610443100000|2021-01-12 09:18:20|487.09|483.09|487.08|483.08|487.31|483.31|487.08|483.08|17
1610443110000|2021-01-12 09:18:30|487.19|483.19|487.37|483.37|487.44|483.44|486.87|482.87|23
1610443120000|2021-01-12 09:18:40|487.44|483.44|487.34|483.34|487.44|483.44|487.27|483.27|18
1610443130000|2021-01-12 09:18:50|487.37|483.37|487.78|483.78|487.78|483.78|487.36|483.36|20
1610443140000|2021-01-12 09:19:00|487.74|483.74|487.78|483.78|487.99|483.99|487.71|483.71|32
1610443150000|2021-01-12 09:19:10|487.82|483.82|487.9|483.9|487.9|483.9|487.55|483.55|21
1610443160000|2021-01-12 09:19:20|487.88|483.88|487.39|483.39|487.91|483.91|487.36|483.36|25
1610443170000|2021-01-12 09:19:30|487.32|483.32|487.23|483.23|487.37|483.37|487.09|483.09|31
1610443180000|2021-01-12 09:19:40|487.3|483.3|487.33|483.33|487.33|483.33|487.3|483.3|11
1610443190000|2021-01-12 09:19:50|487.35|483.35|487.51|483.51|487.58|483.58|487.35|483.35|16
1610443200000|2021-01-12 09:20:00|487.52|483.52|487.27|483.27|487.56|483.56|487.26|483.26|23
1610443210000|2021-01-12 09:20:10|487.2|483.2|486.76|482.76|487.25|483.25|486.7|482.7|26
1610443220000|2021-01-12 09:20:20|486.75|482.75|486.36|482.36|486.75|482.75|486.32|482.32|27
1610443230000|2021-01-12 09:20:30|486.35|482.35|486.09|482.09|486.35|482.35|485.98|481.98|10
1610443240000|2021-01-12 09:20:40|486.04|482.04|485.61|481.61|486.04|482.04|485.55|481.55|21
1610443250000|2021-01-12 09:20:50|485.62|481.62|485.66|481.66|485.69|481.69|485.6|481.6|14
1610443260000|2021-01-12 09:21:00|485.64|481.64|486.2|482.2|486.41|482.41|485.64|481.64|34
1610443270000|2021-01-12 09:21:10|486.31|482.31|487.22|483.22|487.24|483.24|486.31|482.31|25
1610443280000|2021-01-12 09:21:20|487.24|483.24|486.76|482.76|487.39|483.39|486.76|482.76|24
1610443290000|2021-01-12 09:21:30|486.66|482.66|486.38|482.38|486.82|482.82|486.1|482.1|34
1610443300000|2021-01-12 09:21:40|486.33|482.33|486.12|482.12|486.35|482.35|486.06|482.06|21
1610443310000|2021-01-12 09:21:50|486.13|482.13|486.16|482.16|486.21|482.21|486.11|482.11|10
1610443320000|2021-01-12 09:22:00|486.19|482.19|486.12|482.12|486.33|482.33|486.04|482.04|17
1610443330000|2021-01-12 09:22:10|486.11|482.11|485.57|481.57|486.13|482.13|485.53|481.53|29
1610443340000|2021-01-12 09:22:20|485.58|481.58|484.92|480.92|485.58|481.58|484.87|480.87|26
1610443350000|2021-01-12 09:22:30|485.08|481.08|484.45|480.45|485.12|481.12|484.29|480.29|25
1610443360000|2021-01-12 09:22:40|484.48|480.48|484.19|480.19|484.51|480.51|484.08|480.08|33
1610443370000|2021-01-12 09:22:50|484.15|480.15|484.32|480.32|484.32|480.32|484.07|480.07|25
1610443380000|2021-01-12 09:23:00|484.31|480.31|484.82|480.82|484.85|480.85|484.27|480.27|31
1610443390000|2021-01-12 09:23:10|484.83|480.83|484.89|480.89|484.93|480.93|484.72|480.72|17
1610443400000|2021-01-12 09:23:20|484.78|480.78|485.32|481.32|485.43|481.43|484.78|480.78|18
1610443410000|2021-01-12 09:23:30|485.27|481.27|484.88|480.88|485.27|481.27|484.68|480.68|31
1610443420000|2021-01-12 09:23:40|484.85|480.85|484.57|480.57|484.85|480.85|484.57|480.57|24
1610443430000|2021-01-12 09:23:50|484.58|480.58|484.29|480.29|484.63|480.63|484.28|480.28|19
1610443440000|2021-01-12 09:24:00|484.35|480.35|484.15|480.15|484.51|480.51|484.05|480.05|32
1610443450000|2021-01-12 09:24:10|484.17|480.17|484.61|480.61|484.61|480.61|483.8|479.8|29
1610443460000|2021-01-12 09:24:20|484.51|480.51|484.5|480.5|484.7|480.7|484.39|480.39|26
1610443470000|2021-01-12 09:24:30|484.51|480.51|484.28|480.28|484.64|480.64|484.26|480.26|27
1610443480000|2021-01-12 09:24:40|484.27|480.27|483.92|479.92|484.27|480.27|483.9|479.9|14
1610443490000|2021-01-12 09:24:50|483.91|479.91|484.24|480.24|484.24|480.24|483.83|479.83|25
1610443500000|2021-01-12 09:25:00|484.16|480.16|484.25|480.25|484.5|480.5|484.1|480.1|19
1610443510000|2021-01-12 09:25:10|484.27|480.27|485.36|481.36|485.39|481.39|484.27|480.27|24
1610443520000|2021-01-12 09:25:20|484.73|480.73|484.71|480.71|484.73|480.73|484.21|480.21|15
1610443530000|2021-01-12 09:25:30|484.49|480.49|484.12|480.12|484.84|480.84|484.12|480.12|29
1610443540000|2021-01-12 09:25:40|484.13|480.13|483.89|479.89|484.13|480.13|483.76|479.76|27
1610443550000|2021-01-12 09:25:50|483.86|479.86|484.45|480.45|484.47|480.47|483.86|479.86|32
1610443560000|2021-01-12 09:26:00|484.44|480.44|484.67|480.67|484.67|480.67|484.36|480.36|25
1610443570000|2021-01-12 09:26:10|484.8|480.8|484.69|480.69|484.9|480.9|484.69|480.69|22
1610443580000|2021-01-12 09:26:20|484.67|480.67|484|480|484.67|480.67|483.91|479.91|28
1610443590000|2021-01-12 09:26:30|484.02|480.02|484.02|480.02|484.19|480.19|483.91|479.91|27
1610443600000|2021-01-12 09:26:40|484.04|480.04|484.31|480.31|484.32|480.32|484|480|24
1610443610000|2021-01-12 09:26:50|484.27|480.27|484.47|480.47|484.47|480.47|484.27|480.27|15
1610443620000|2021-01-12 09:27:00|484.48|480.48|484.86|480.86|484.98|480.98|484.33|480.33|30
1610443630000|2021-01-12 09:27:10|485.08|481.08|485.43|481.43|485.46|481.46|485.08|481.08|22
1610443640000|2021-01-12 09:27:20|485.49|481.49|486.04|482.04|486.15|482.15|485.49|481.49|26
1610443650000|2021-01-12 09:27:30|486.06|482.06|486.09|482.09|486.09|482.09|485.89|481.89|17
1610443660000|2021-01-12 09:27:40|486.15|482.15|486.25|482.25|486.25|482.25|485.89|481.89|18
1610443670000|2021-01-12 09:27:50|486.26|482.26|485.72|481.72|486.26|482.26|485.72|481.72|15
1610443680000|2021-01-12 09:28:00|485.77|481.77|486.13|482.13|486.24|482.24|485.77|481.77|24
1610443690000|2021-01-12 09:28:10|486.1|482.1|486.14|482.14|486.17|482.17|485.77|481.77|25
1610443700000|2021-01-12 09:28:20|486.12|482.12|485.34|481.34|486.14|482.14|485.34|481.34|27
1610443710000|2021-01-12 09:28:30|485.33|481.33|485.29|481.29|485.54|481.54|485.29|481.29|27
1610443720000|2021-01-12 09:28:40|485.31|481.31|485.6|481.6|485.8|481.8|485.22|481.22|31
1610443730000|2021-01-12 09:28:50|485.61|481.61|485.19|481.19|485.61|481.61|485.19|481.19|21
1610443740000|2021-01-12 09:29:00|485.22|481.22|486.26|482.26|486.26|482.26|485.22|481.22|23
1610443750000|2021-01-12 09:29:10|486.22|482.22|485.63|481.63|486.22|482.22|485.45|481.45|34
1610443760000|2021-01-12 09:29:20|485.62|481.62|485.63|481.63|485.68|481.68|485.5|481.5|14
1610443770000|2021-01-12 09:29:30|485.7|481.7|486.19|482.19|486.19|482.19|485.7|481.7|19
1610443780000|2021-01-12 09:29:40|486.23|482.23|486.31|482.31|486.47|482.47|486.16|482.16|23
1610443790000|2021-01-12 09:29:50|486.34|482.34|486.31|482.31|486.45|482.45|486.31|482.31|19
1610443800000|2021-01-12 09:30:00|486.07|482.07|486.36|482.36|486.36|482.36|485.89|481.89|26
1610443810000|2021-01-12 09:30:10|486.37|482.37|486.59|482.59|486.62|482.62|486.35|482.35|21
1610443820000|2021-01-12 09:30:20|486.6|482.6|486.89|482.89|486.89|482.89|486.6|482.6|10
1610443830000|2021-01-12 09:30:30|486.91|482.91|486.8|482.8|486.96|482.96|486.79|482.79|19
1610443840000|2021-01-12 09:30:40|486.83|482.83|486.87|482.87|486.87|482.87|486.8|482.8|9
1610443850000|2021-01-12 09:30:50|486.88|482.88|486.89|482.89|486.96|482.96|486.74|482.74|23
1610443860000|2021-01-12 09:31:00|486.88|482.88|487.38|483.38|487.38|483.38|486.86|482.86|22
1610443870000|2021-01-12 09:31:10|487.35|483.35|487.47|483.47|487.47|483.47|487.15|483.15|21
1610443880000|2021-01-12 09:31:20|487.49|483.49|488.14|484.14|488.16|484.16|487.49|483.49|18
1610443890000|2021-01-12 09:31:30|488.15|484.15|488.04|484.04|488.28|484.28|488.04|484.04|18
1610443900000|2021-01-12 09:31:40|488.05|484.05|488.17|484.17|488.22|484.22|487.98|483.98|12
1610443910000|2021-01-12 09:31:50|488.16|484.16|488.19|484.19|488.19|484.19|488.14|484.14|9
1610443920000|2021-01-12 09:32:00|488.21|484.21|488.49|484.49|488.54|484.54|488.21|484.21|14
1610443930000|2021-01-12 09:32:10|488.52|484.52|488.87|484.87|488.87|484.87|488.52|484.52|17
1610443940000|2021-01-12 09:32:20|489|485|489.34|485.34|489.64|485.64|489|485|17
1610443950000|2021-01-12 09:32:30|489.35|485.35|489.45|485.45|489.47|485.47|489.23|485.23|26
1610443960000|2021-01-12 09:32:40|489.4|485.4|488.88|484.88|489.45|485.45|488.87|484.87|28
1610443970000|2021-01-12 09:32:50|488.89|484.89|488.38|484.38|488.89|484.89|488.36|484.36|26
1610443980000|2021-01-12 09:33:00|488.37|484.37|488.76|484.76|488.77|484.77|488.37|484.37|25
1610443990000|2021-01-12 09:33:10|488.75|484.75|488.77|484.77|488.92|484.92|488.69|484.69|26
1610444000000|2021-01-12 09:33:20|488.81|484.81|489.02|485.02|489.08|485.08|488.76|484.76|21
1610444010000|2021-01-12 09:33:30|489.19|485.19|489.16|485.16|489.19|485.19|489.07|485.07|14
1610444020000|2021-01-12 09:33:40|489.17|485.17|488.8|484.8|489.17|485.17|488.78|484.78|15
1610444030000|2021-01-12 09:33:50|488.79|484.79|488.33|484.33|488.79|484.79|488.33|484.33|17
1610444040000|2021-01-12 09:34:00|488.34|484.34|488.65|484.65|488.71|484.71|488.34|484.34|18
1610444050000|2021-01-12 09:34:10|488.68|484.68|488.79|484.79|488.84|484.84|488.46|484.46|26
1610444060000|2021-01-12 09:34:20|488.77|484.77|489.4|485.4|489.55|485.55|488.72|484.72|33
1610444070000|2021-01-12 09:34:30|489.41|485.41|489.5|485.5|489.61|485.61|489.32|485.32|30
1610444080000|2021-01-12 09:34:40|489.45|485.45|489.65|485.65|489.91|485.91|489.31|485.31|32
1610444090000|2021-01-12 09:34:50|489.61|485.61|489.94|485.94|489.99|485.99|489.61|485.61|25
1610444100000|2021-01-12 09:35:00|489.96|485.96|489.95|485.95|490.09|486.09|489.78|485.78|21
1610444110000|2021-01-12 09:35:10|489.94|485.94|490.08|486.08|490.08|486.08|489.9|485.9|19
1610444120000|2021-01-12 09:35:20|490.07|486.07|489.95|485.95|490.1|486.1|489.82|485.82|24
1610444130000|2021-01-12 09:35:30|489.94|485.94|490|486|490|486|489.93|485.93|10
1610444140000|2021-01-12 09:35:40|489.98|485.98|490.07|486.07|490.09|486.09|489.89|485.89|17
1610444150000|2021-01-12 09:35:50|490.06|486.06|489.74|485.74|490.06|486.06|489.74|485.74|13
1610444160000|2021-01-12 09:36:00|489.72|485.72|489.94|485.94|489.98|485.98|489.63|485.63|23
1610444170000|2021-01-12 09:36:10|489.89|485.89|489.84|485.84|489.91|485.91|489.77|485.77|21
1610444180000|2021-01-12 09:36:20|489.86|485.86|489.63|485.63|489.86|485.86|489.62|485.62|5
1610444190000|2021-01-12 09:36:30|489.6|485.6|489.62|485.62|489.62|485.62|489.5|485.5|14
1610444200000|2021-01-12 09:36:40|489.61|485.61|489.7|485.7|489.72|485.72|489.56|485.56|15
1610444210000|2021-01-12 09:36:50|489.66|485.66|489.66|485.66|489.66|485.66|489.62|485.62|7
1610444220000|2021-01-12 09:37:00|489.64|485.64|489.59|485.59|489.64|485.64|489.53|485.53|9
1610444230000|2021-01-12 09:37:10|489.77|485.77|490.02|486.02|490.02|486.02|489.77|485.77|15
1610444240000|2021-01-12 09:37:20|490.13|486.13|490.16|486.16|490.16|486.16|490.12|486.12|7
1610444250000|2021-01-12 09:37:30|490.17|486.17|490.18|486.18|490.2|486.2|490.14|486.14|5
1610444260000|2021-01-12 09:37:40|490.19|486.19|490.21|486.21|490.31|486.31|490.19|486.19|16
1610444270000|2021-01-12 09:37:50|490.2|486.2|490.02|486.02|490.23|486.23|489.87|485.87|16
1610444280000|2021-01-12 09:38:00|490.03|486.03|489.96|485.96|490.05|486.05|489.94|485.94|14
1610444290000|2021-01-12 09:38:10|489.95|485.95|490.27|486.27|490.27|486.27|489.95|485.95|17
1610444300000|2021-01-12 09:38:20|490.29|486.29|490.36|486.36|490.37|486.37|490.27|486.27|16
1610444310000|2021-01-12 09:38:30|490.35|486.35|490.57|486.57|490.57|486.57|490.32|486.32|12
1610444320000|2021-01-12 09:38:40|490.58|486.58|490.4|486.4|490.62|486.62|490.38|486.38|17
1610444330000|2021-01-12 09:38:50|490.41|486.41|490.57|486.57|490.57|486.57|490.4|486.4|13
1610444340000|2021-01-12 09:39:00|490.62|486.62|490.45|486.45|490.71|486.71|490.45|486.45|12
1610444350000|2021-01-12 09:39:10|490.43|486.43|490.19|486.19|490.53|486.53|490.19|486.19|19
1610444360000|2021-01-12 09:39:20|490.18|486.18|490.08|486.08|490.25|486.25|490.06|486.06|13
1610444370000|2021-01-12 09:39:30|490.03|486.03|490.02|486.02|490.11|486.11|489.96|485.96|20
1610444380000|2021-01-12 09:39:40|489.98|485.98|490.02|486.02|490.13|486.13|489.98|485.98|6
1610444390000|2021-01-12 09:39:50|490.03|486.03|490.06|486.06|490.13|486.13|490|486|24
1610444400000|2021-01-12 09:40:00|490.05|486.05|490.22|486.22|490.22|486.22|489.94|485.94|13
1610444410000|2021-01-12 09:40:10|490.24|486.24|490.43|486.43|490.43|486.43|490.24|486.24|11
1610444420000|2021-01-12 09:40:20|490.44|486.44|490.19|486.19|490.44|486.44|490.19|486.19|11
1610444430000|2021-01-12 09:40:30|490.18|486.18|490.1|486.1|490.23|486.23|489.96|485.96|18
1610444440000|2021-01-12 09:40:40|490.24|486.24|490.3|486.3|490.34|486.34|490.14|486.14|12
1610444450000|2021-01-12 09:40:50|490.36|486.36|490.23|486.23|490.36|486.36|490.2|486.2|9
1610444460000|2021-01-12 09:41:00|490.27|486.27|490.72|486.72|490.72|486.72|490.27|486.27|20
1610444470000|2021-01-12 09:41:10|490.74|486.74|490.75|486.75|490.8|486.8|490.74|486.74|9
1610444480000|2021-01-12 09:41:20|490.77|486.77|490.89|486.89|490.95|486.95|490.73|486.73|10
1610444490000|2021-01-12 09:41:30|490.88|486.88|490.89|486.89|490.89|486.89|490.88|486.88|2
1610444500000|2021-01-12 09:41:40|490.88|486.88|490.66|486.66|490.88|486.88|490.66|486.66|11
1610444510000|2021-01-12 09:41:50|490.55|486.55|490.51|486.51|490.65|486.65|490.47|486.47|18
1610444520000|2021-01-12 09:42:00|490.43|486.43|490.47|486.47|490.49|486.49|490.33|486.33|12
1610444530000|2021-01-12 09:42:10|490.48|486.48|490.22|486.22|490.48|486.48|490.22|486.22|17
1610444540000|2021-01-12 09:42:20|490.23|486.23|490.28|486.28|490.29|486.29|490.22|486.22|20
1610444550000|2021-01-12 09:42:30|490.22|486.22|490.21|486.21|490.26|486.26|490.2|486.2|6
1610444560000|2021-01-12 09:42:40|490.2|486.2|490.07|486.07|490.23|486.23|490.07|486.07|22
1610444570000|2021-01-12 09:42:50|490.09|486.09|489.64|485.64|490.1|486.1|489.64|485.64|11
1610444580000|2021-01-12 09:43:00|489.63|485.63|490.09|486.09|490.09|486.09|489.61|485.61|30
1610444590000|2021-01-12 09:43:10|490.06|486.06|490.08|486.08|490.14|486.14|490.02|486.02|16
1610444600000|2021-01-12 09:43:20|490.1|486.1|490.2|486.2|490.21|486.21|490.1|486.1|11
1610444610000|2021-01-12 09:43:30|490.21|486.21|490.16|486.16|490.25|486.25|490.16|486.16|8
1610444620000|2021-01-12 09:43:40|490.15|486.15|490.39|486.39|490.4|486.4|490.15|486.15|19
1610444630000|2021-01-12 09:43:50|490.4|486.4|490.44|486.44|490.44|486.44|490.38|486.38|6
1610444640000|2021-01-12 09:44:00|490.41|486.41|491.12|487.12|491.12|487.12|490.41|486.41|24
1610444650000|2021-01-12 09:44:10|491.13|487.13|491.78|487.78|491.78|487.78|491.11|487.11|24
1610444660000|2021-01-12 09:44:20|491.79|487.79|491.41|487.41|491.94|487.94|491.4|487.4|28
1610444670000|2021-01-12 09:44:30|491.4|487.4|491.79|487.79|491.79|487.79|491.25|487.25|22
1610444680000|2021-01-12 09:44:40|491.8|487.8|491.86|487.86|491.87|487.87|491.77|487.77|14
1610444690000|2021-01-12 09:44:50|491.87|487.87|491.99|487.99|491.99|487.99|491.86|487.86|9
1610444700000|2021-01-12 09:45:00|491.98|487.98|492.16|488.16|492.16|488.16|491.96|487.96|11
1610444710000|2021-01-12 09:45:10|492.13|488.13|492.16|488.16|492.3|488.3|492.09|488.09|15
1610444720000|2021-01-12 09:45:20|492.17|488.17|493.69|489.69|493.69|489.69|492.17|488.17|22
1610444730000|2021-01-12 09:45:30|493.67|489.67|493.74|489.74|493.75|489.75|493.67|489.67|6
1610444740000|2021-01-12 09:45:40|493.72|489.72|493.85|489.85|493.85|489.85|493.72|489.72|9
1610444750000|2021-01-12 09:45:50|493.88|489.88|494.66|490.66|494.66|490.66|493.85|489.85|25
1610444760000|2021-01-12 09:46:00|494.69|490.69|494.73|490.73|494.73|490.73|494.55|490.55|17
1610444770000|2021-01-12 09:46:10|494.7|490.7|495.28|491.28|495.33|491.33|494.7|490.7|20
1610444780000|2021-01-12 09:46:20|495.29|491.29|494.98|490.98|495.32|491.32|494.96|490.96|21
1610444790000|2021-01-12 09:46:30|495.01|491.01|494.32|490.32|495.01|491.01|494.32|490.32|33
1610444800000|2021-01-12 09:46:40|494.25|490.25|493.39|489.39|494.25|490.25|493.39|489.39|26
1610444810000|2021-01-12 09:46:50|493.33|489.33|493.71|489.71|493.71|489.71|493.17|489.17|23
1610444820000|2021-01-12 09:47:00|493.38|489.38|493.1|489.1|493.38|489.38|492.99|488.99|23
1610444830000|2021-01-12 09:47:10|493.09|489.09|492.94|488.94|493.17|489.17|492.91|488.91|26
1610444840000|2021-01-12 09:47:20|492.95|488.95|493.07|489.07|493.07|489.07|492.95|488.95|15
1610444850000|2021-01-12 09:47:30|493.06|489.06|492.29|488.29|493.06|489.06|492.29|488.29|15
1610444860000|2021-01-12 09:47:40|492.23|488.23|491.67|487.67|492.24|488.24|491.67|487.67|18
1610444870000|2021-01-12 09:47:50|491.65|487.65|491.2|487.2|491.65|487.65|490.91|486.91|29
1610444880000|2021-01-12 09:48:00|491.14|487.14|491.5|487.5|491.63|487.63|491.14|487.14|30
1610444890000|2021-01-12 09:48:10|491.49|487.49|490.76|486.76|491.49|487.49|490.64|486.64|32
1610444900000|2021-01-12 09:48:20|490.87|486.87|490.62|486.62|491|487|490.62|486.62|22
1610444910000|2021-01-12 09:48:30|490.58|486.58|490.66|486.66|490.77|486.77|490.41|486.41|28
1610444920000|2021-01-12 09:48:40|490.63|486.63|490.41|486.41|490.74|486.74|490.41|486.41|25
1610444930000|2021-01-12 09:48:50|490.4|486.4|490.07|486.07|490.41|486.41|490.03|486.03|18
1610444940000|2021-01-12 09:49:00|490.06|486.06|490.25|486.25|490.31|486.31|490|486|22
1610444950000|2021-01-12 09:49:10|490.23|486.23|490.27|486.27|490.29|486.29|490.19|486.19|21
1610444960000|2021-01-12 09:49:20|490.28|486.28|490.34|486.34|490.66|486.66|490.06|486.06|28
1610444970000|2021-01-12 09:49:30|490.4|486.4|489.85|485.85|490.4|486.4|489.85|485.85|23
1610444980000|2021-01-12 09:49:40|490.05|486.05|490.23|486.23|490.23|486.23|489.92|485.92|20
1610444990000|2021-01-12 09:49:50|490.25|486.25|490.47|486.47|490.75|486.75|490.24|486.24|24
1610445000000|2021-01-12 09:50:00|490.48|486.48|490.48|486.48|490.53|486.53|490.34|486.34|27
1610445010000|2021-01-12 09:50:10|490.43|486.43|490.46|486.46|490.5|486.5|490.37|486.37|14
1610445020000|2021-01-12 09:50:20|490.47|486.47|490.02|486.02|490.47|486.47|490|486|24
1610445030000|2021-01-12 09:50:30|490.06|486.06|490.41|486.41|490.41|486.41|490.06|486.06|17
1610445040000|2021-01-12 09:50:40|490.43|486.43|490.92|486.92|490.92|486.92|490.43|486.43|21
1610445050000|2021-01-12 09:50:50|491|487|490.88|486.88|491.05|487.05|490.85|486.85|18
1610445060000|2021-01-12 09:51:00|490.86|486.86|490.92|486.92|490.96|486.96|490.85|486.85|16
1610445070000|2021-01-12 09:51:10|490.94|486.94|490.59|486.59|490.97|486.97|490.59|486.59|23
1610445080000|2021-01-12 09:51:20|490.57|486.57|490.32|486.32|490.65|486.65|490.22|486.22|18
1610445090000|2021-01-12 09:51:30|490.37|486.37|490.05|486.05|490.43|486.43|490.04|486.04|18
1610445100000|2021-01-12 09:51:40|490.04|486.04|490.65|486.65|490.65|486.65|490.01|486.01|32
1610445110000|2021-01-12 09:51:50|490.61|486.61|490.7|486.7|490.73|486.73|490.61|486.61|19
1610445120000|2021-01-12 09:52:00|490.69|486.69|490.37|486.37|490.69|486.69|490.37|486.37|19
1610445130000|2021-01-12 09:52:10|490.42|486.42|490.49|486.49|490.52|486.52|490.36|486.36|20
1610445140000|2021-01-12 09:52:20|490.47|486.47|490.65|486.65|490.65|486.65|490.45|486.45|19
1610445150000|2021-01-12 09:52:30|490.68|486.68|490.92|486.92|490.94|486.94|490.68|486.68|16
1610445160000|2021-01-12 09:52:40|490.91|486.91|490.87|486.87|490.91|486.91|490.77|486.77|17
1610445170000|2021-01-12 09:52:50|490.88|486.88|490.83|486.83|490.9|486.9|490.81|486.81|10
1610445180000|2021-01-12 09:53:00|490.85|486.85|490.98|486.98|490.98|486.98|490.82|486.82|16
1610445190000|2021-01-12 09:53:10|490.99|486.99|491.1|487.1|491.2|487.2|490.98|486.98|22
1610445200000|2021-01-12 09:53:20|491.09|487.09|491.61|487.61|491.63|487.63|491.09|487.09|19
1610445210000|2021-01-12 09:53:30|491.53|487.53|491.75|487.75|491.8|487.8|491.53|487.53|15
1610445220000|2021-01-12 09:53:40|491.84|487.84|492.28|488.28|492.43|488.43|491.84|487.84|18
1610445230000|2021-01-12 09:53:50|492.31|488.31|492.28|488.28|492.33|488.33|492.11|488.11|21
1610445240000|2021-01-12 09:54:00|492.3|488.3|491.93|487.93|492.3|488.3|491.84|487.84|18
1610445250000|2021-01-12 09:54:10|491.95|487.95|491.16|487.16|491.96|487.96|491.14|487.14|23
1610445260000|2021-01-12 09:54:20|491|487|490.82|486.82|491|487|490.82|486.82|19
1610445270000|2021-01-12 09:54:30|490.83|486.83|490.91|486.91|490.93|486.93|490.83|486.83|13
1610445280000|2021-01-12 09:54:40|490.84|486.84|490.54|486.54|490.84|486.84|490.52|486.52|22
1610445290000|2021-01-12 09:54:50|490.52|486.52|490.49|486.49|490.76|486.76|490.3|486.3|27
1610445300000|2021-01-12 09:55:00|490.5|486.5|490.11|486.11|490.51|486.51|490.11|486.11|22
1610445310000|2021-01-12 09:55:10|490.01|486.01|489.87|485.87|490.05|486.05|489.75|485.75|34
1610445320000|2021-01-12 09:55:20|489.86|485.86|489.92|485.92|489.94|485.94|489.8|485.8|9
1610445330000|2021-01-12 09:55:30|489.94|485.94|490.1|486.1|490.12|486.12|489.94|485.94|21
1610445340000|2021-01-12 09:55:40|490.11|486.11|490.24|486.24|490.24|486.24|490.05|486.05|16
1610445350000|2021-01-12 09:55:50|490.26|486.26|489.96|485.96|490.26|486.26|489.94|485.94|19
1610445360000|2021-01-12 09:56:00|489.94|485.94|489.85|485.85|489.95|485.95|489.76|485.76|17
1610445370000|2021-01-12 09:56:10|489.83|485.83|489.75|485.75|489.87|485.87|489.75|485.75|12
1610445380000|2021-01-12 09:56:20|489.76|485.76|489.7|485.7|489.8|485.8|489.7|485.7|18
1610445390000|2021-01-12 09:56:30|489.69|485.69|489.82|485.82|489.82|485.82|489.6|485.6|15
1610445400000|2021-01-12 09:56:40|489.54|485.54|489.66|485.66|489.69|485.69|489.44|485.44|12
1610445410000|2021-01-12 09:56:50|489.65|485.65|489.44|485.44|489.72|485.72|489.44|485.44|33
1610445420000|2021-01-12 09:57:00|489.45|485.45|489.09|485.09|489.45|485.45|488.98|484.98|25
1610445430000|2021-01-12 09:57:10|489.08|485.08|489.46|485.46|489.46|485.46|489|485|27
1610445440000|2021-01-12 09:57:20|489.47|485.47|489.52|485.52|489.52|485.52|489.45|485.45|9
1610445450000|2021-01-12 09:57:30|489.53|485.53|489.41|485.41|489.53|485.53|489.26|485.26|12
1610445460000|2021-01-12 09:57:40|489.42|485.42|489.06|485.06|489.42|485.42|488.78|484.78|27
1610445470000|2021-01-12 09:57:50|489.04|485.04|488.92|484.92|489.04|485.04|488.9|484.9|20
1610445480000|2021-01-12 09:58:00|488.99|484.99|489.12|485.12|489.12|485.12|488.91|484.91|10
1610445490000|2021-01-12 09:58:10|489.13|485.13|489.2|485.2|489.2|485.2|489.13|485.13|6
1610445500000|2021-01-12 09:58:20|489.26|485.26|489.05|485.05|489.26|485.26|489.05|485.05|11
1610445510000|2021-01-12 09:58:30|489.01|485.01|489.04|485.04|489.07|485.07|488.95|484.95|21
1610445520000|2021-01-12 09:58:40|489.05|485.05|489.14|485.14|489.14|485.14|489.05|485.05|14
1610445530000|2021-01-12 09:58:50|489.19|485.19|489.09|485.09|489.39|485.39|489.09|485.09|19
1610445540000|2021-01-12 09:59:00|489.1|485.1|489.2|485.2|489.2|485.2|489|485|21
1610445550000|2021-01-12 09:59:10|489.19|485.19|489.24|485.24|489.29|485.29|489.12|485.12|12
1610445560000|2021-01-12 09:59:20|489.22|485.22|488.83|484.83|489.22|485.22|488.82|484.82|14
1610445570000|2021-01-12 09:59:30|488.82|484.82|488.67|484.67|488.83|484.83|488.67|484.67|9
1610445580000|2021-01-12 09:59:40|488.64|484.64|488.33|484.33|488.68|484.68|488.33|484.33|14
1610445590000|2021-01-12 09:59:50|488.31|484.31|488.19|484.19|488.31|484.31|488.11|484.11|20
1610445600000|2021-01-12 10:00:00|488.18|484.18|487.81|483.81|488.18|484.18|487.65|483.65|28
1610445610000|2021-01-12 10:00:10|487.82|483.82|488.22|484.22|488.24|484.24|487.75|483.75|28
1610445620000|2021-01-12 10:00:20|488.23|484.23|488.44|484.44|488.44|484.44|488.22|484.22|14
1610445630000|2021-01-12 10:00:30|488.31|484.31|488.46|484.46|488.46|484.46|488.31|484.31|14
1610445640000|2021-01-12 10:00:40|488.47|484.47|488.44|484.44|488.54|484.54|488.43|484.43|14
1610445650000|2021-01-12 10:00:50|488.43|484.43|488.57|484.57|488.62|484.62|488.42|484.42|13
1610445660000|2021-01-12 10:01:00|488.58|484.58|488.5|484.5|488.74|484.74|488.38|484.38|24
1610445670000|2021-01-12 10:01:10|488.51|484.51|488.73|484.73|488.75|484.75|488.47|484.47|25
1610445680000|2021-01-12 10:01:20|488.74|484.74|488.79|484.79|488.9|484.9|488.74|484.74|15
1610445690000|2021-01-12 10:01:30|488.78|484.78|488.88|484.88|489.19|485.19|488.75|484.75|30
1610445700000|2021-01-12 10:01:40|488.87|484.87|488.92|484.92|488.99|484.99|488.87|484.87|11
1610445710000|2021-01-12 10:01:50|488.91|484.91|488.56|484.56|488.91|484.91|488.35|484.35|27
1610445720000|2021-01-12 10:02:00|488.58|484.58|488.54|484.54|488.71|484.71|488.5|484.5|18
1610445730000|2021-01-12 10:02:10|488.53|484.53|488.33|484.33|488.53|484.53|488.28|484.28|14
1610445740000|2021-01-12 10:02:20|488.31|484.31|488.47|484.47|488.51|484.51|488.26|484.26|12
1610445750000|2021-01-12 10:02:30|488.09|484.09|487.76|483.76|488.21|484.21|487.76|483.76|16
1610445760000|2021-01-12 10:02:40|487.71|483.71|487.68|483.68|487.72|483.72|487.65|483.65|13
1610445770000|2021-01-12 10:02:50|487.64|483.64|487.84|483.84|487.92|483.92|487.64|483.64|21
1610445780000|2021-01-12 10:03:00|487.79|483.79|487.75|483.75|487.79|483.79|487.73|483.73|10
1610445790000|2021-01-12 10:03:10|487.76|483.76|487.63|483.63|487.76|483.76|487.63|483.63|17
1610445800000|2021-01-12 10:03:20|487.65|483.65|488.06|484.06|488.09|484.09|487.64|483.64|14
1610445810000|2021-01-12 10:03:30|488.05|484.05|487.74|483.74|488.05|484.05|487.74|483.74|18
1610445820000|2021-01-12 10:03:40|487.82|483.82|487.85|483.85|487.88|483.88|487.79|483.79|13
1610445830000|2021-01-12 10:03:50|487.82|483.82|487.34|483.34|487.82|483.82|487.32|483.32|22
1610445840000|2021-01-12 10:04:00|487.35|483.35|487.21|483.21|487.35|483.35|487.16|483.16|19
1610445850000|2021-01-12 10:04:10|487.22|483.22|487.68|483.68|487.69|483.69|487.22|483.22|22
1610445860000|2021-01-12 10:04:20|487.7|483.7|487.79|483.79|487.94|483.94|487.53|483.53|24
1610445870000|2021-01-12 10:04:30|487.8|483.8|487.65|483.65|487.8|483.8|487.58|483.58|20
1610445880000|2021-01-12 10:04:40|487.68|483.68|487.9|483.9|487.92|483.92|487.68|483.68|20
1610445890000|2021-01-12 10:04:50|487.86|483.86|487.87|483.87|487.91|483.91|487.67|483.67|28
1610445900000|2021-01-12 10:05:00|487.88|483.88|487.9|483.9|487.92|483.92|487.87|483.87|10
1610445910000|2021-01-12 10:05:10|487.89|483.89|487.87|483.87|487.9|483.9|487.86|483.86|14
1610445920000|2021-01-12 10:05:20|487.88|483.88|487.89|483.89|487.92|483.92|487.88|483.88|8
1610445930000|2021-01-12 10:05:30|487.88|483.88|487.59|483.59|487.88|483.88|487.59|483.59|21
1610445940000|2021-01-12 10:05:40|487.57|483.57|487.22|483.22|487.57|483.57|487.14|483.14|23
1610445950000|2021-01-12 10:05:50|487.2|483.2|487.01|483.01|487.2|483.2|486.93|482.93|16
1610445960000|2021-01-12 10:06:00|487.04|483.04|486.35|482.35|487.04|483.04|486.35|482.35|29
1610445970000|2021-01-12 10:06:10|486.24|482.24|485.37|481.37|486.65|482.65|485.37|481.37|33
1610445980000|2021-01-12 10:06:20|485.43|481.43|485.88|481.88|485.89|481.89|485.43|481.43|28
1610445990000|2021-01-12 10:06:30|485.93|481.93|484.92|480.92|485.93|481.93|484.85|480.85|27
1610446000000|2021-01-12 10:06:40|484.86|480.86|484.58|480.58|484.88|480.88|484.42|480.42|25
1610446010000|2021-01-12 10:06:50|484.54|480.54|484.54|480.54|484.89|480.89|484.35|480.35|26
1610446020000|2021-01-12 10:07:00|484.52|480.52|484.59|480.59|484.7|480.7|484.46|480.46|29
1610446030000|2021-01-12 10:07:10|484.51|480.51|483.86|479.86|484.51|480.51|483.86|479.86|25
1610446040000|2021-01-12 10:07:20|483.83|479.83|483.72|479.72|483.83|479.83|483.71|479.71|12
1610446050000|2021-01-12 10:07:30|483.75|479.75|483.9|479.9|484.21|480.21|483.61|479.61|29
1610446060000|2021-01-12 10:07:40|483.96|479.96|484.05|480.05|484.05|480.05|483.91|479.91|12
1610446070000|2021-01-12 10:07:50|484.08|480.08|483.69|479.69|484.17|480.17|483.69|479.69|19
1610446080000|2021-01-12 10:08:00|483.65|479.65|483.01|479.01|484.28|480.28|483.01|479.01|37
1610446090000|2021-01-12 10:08:10|482.86|478.86|482.3|478.3|482.86|478.86|482.3|478.3|29
1610446100000|2021-01-12 10:08:20|482.35|478.35|482.29|478.29|482.41|478.41|482.23|478.23|24
1610446110000|2021-01-12 10:08:30|482.28|478.28|482.34|478.34|482.54|478.54|481.93|477.93|35
1610446120000|2021-01-12 10:08:40|482.31|478.31|481.61|477.61|482.31|478.31|481.59|477.59|30
1610446130000|2021-01-12 10:08:50|481.74|477.74|481.85|477.85|482.24|478.24|481.63|477.63|37
1610446140000|2021-01-12 10:09:00|481.86|477.86|480.87|476.87|481.88|477.88|480.86|476.86|26
1610446150000|2021-01-12 10:09:10|480.84|476.84|480.19|476.19|480.85|476.85|480.18|476.18|31
1610446160000|2021-01-12 10:09:20|480.18|476.18|480.22|476.22|480.57|476.57|480.11|476.11|37
1610446170000|2021-01-12 10:09:30|480.13|476.13|479.91|475.91|480.26|476.26|479.91|475.91|39
1610446180000|2021-01-12 10:09:40|479.9|475.9|479.63|475.63|480.14|476.14|479.63|475.63|33
1610446190000|2021-01-12 10:09:50|479.64|475.64|477.85|473.85|479.67|475.67|477.74|473.74|31
1610446200000|2021-01-12 10:10:00|477.92|473.92|477.64|473.64|478.62|474.62|477.58|473.58|37
1610446210000|2021-01-12 10:10:10|477.58|473.58|476.53|472.53|477.58|473.58|476.5|472.5|32
1610446220000|2021-01-12 10:10:20|476.51|472.51|475.78|471.78|476.56|472.56|474.85|470.85|34
1610446230000|2021-01-12 10:10:30|475.79|471.79|474.92|470.92|476.77|472.77|474.91|470.91|37
1610446240000|2021-01-12 10:10:40|474.86|470.86|474.75|470.75|474.86|470.86|474.24|470.24|30
1610446250000|2021-01-12 10:10:50|474.74|470.74|474.29|470.29|474.91|470.91|474.2|470.2|38
1610446260000|2021-01-12 10:11:00|474.32|470.32|475.17|471.17|475.17|471.17|473.96|469.96|33
1610446270000|2021-01-12 10:11:10|475.27|471.27|475.16|471.16|476.03|472.03|475.16|471.16|35
1610446280000|2021-01-12 10:11:20|475.11|471.11|475|471|475.15|471.15|474.44|470.44|27
1610446290000|2021-01-12 10:11:30|474.99|470.99|474.02|470.02|475.21|471.21|473.99|469.99|34
1610446300000|2021-01-12 10:11:40|474.03|470.03|473.67|469.67|474.03|470.03|473.67|469.67|29
1610446310000|2021-01-12 10:11:50|473.58|469.58|472.99|468.99|473.61|469.61|472.72|468.72|28
1610446320000|2021-01-12 10:12:00|473.01|469.01|474.04|470.04|474.04|470.04|472.84|468.84|35
1610446330000|2021-01-12 10:12:10|473.89|469.89|474.34|470.34|474.67|470.67|473.83|469.83|30
1610446340000|2021-01-12 10:12:20|474.3|470.3|474.13|470.13|474.8|470.8|474.13|470.13|29
1610446350000|2021-01-12 10:12:30|474.09|470.09|473.34|469.34|474.09|470.09|473.31|469.31|30
1610446360000|2021-01-12 10:12:40|473.25|469.25|474.43|470.43|474.58|470.58|473.22|469.22|35
1610446370000|2021-01-12 10:12:50|474.44|470.44|473.75|469.75|474.73|470.73|473.58|469.58|37
1610446380000|2021-01-12 10:13:00|473.7|469.7|472.86|468.86|473.8|469.8|472.85|468.85|28
1610446390000|2021-01-12 10:13:10|472.82|468.82|471.73|467.73|472.82|468.82|471.57|467.57|30
1610446400000|2021-01-12 10:13:20|471.89|467.89|470.85|466.85|471.93|467.93|470.85|466.85|33
1610446410000|2021-01-12 10:13:30|470.84|466.84|472.51|468.51|472.51|468.51|470.83|466.83|34
1610446420000|2021-01-12 10:13:40|472.45|468.45|472.73|468.73|472.99|468.99|472.45|468.45|34
1610446430000|2021-01-12 10:13:50|472.66|468.66|473.07|469.07|473.07|469.07|472.28|468.28|33
1610446440000|2021-01-12 10:14:00|473.28|469.28|472.59|468.59|473.28|469.28|471.78|467.78|36
1610446450000|2021-01-12 10:14:10|472.45|468.45|472.67|468.67|472.88|468.88|472.32|468.32|29
1610446460000|2021-01-12 10:14:20|472.81|468.81|474.12|470.12|474.27|470.27|472.67|468.67|32
1610446470000|2021-01-12 10:14:30|474.14|470.14|474.03|470.03|474.14|470.14|473.82|469.82|24
1610446480000|2021-01-12 10:14:40|474.23|470.23|473.55|469.55|474.4|470.4|473.36|469.36|30
1610446490000|2021-01-12 10:14:50|473.66|469.66|473.49|469.49|474.15|470.15|473.41|469.41|32
1610446500000|2021-01-12 10:15:00|473.48|469.48|472.99|468.99|473.49|469.49|472.92|468.92|25
1610446510000|2021-01-12 10:15:10|473|469|471.58|467.58|473|469|471.58|467.58|29
1610446520000|2021-01-12 10:15:20|471.56|467.56|472.8|468.8|472.83|468.83|471.44|467.44|32
1610446530000|2021-01-12 10:15:30|472.65|468.65|471.18|467.18|472.7|468.7|471.18|467.18|34
1610446540000|2021-01-12 10:15:40|471.19|467.19|471.4|467.4|472.07|468.07|471.11|467.11|32
1610446550000|2021-01-12 10:15:50|471.43|467.43|471.49|467.49|471.63|467.63|471.02|467.02|33
1610446560000|2021-01-12 10:16:00|471.46|467.46|471.91|467.91|472.05|468.05|471.26|467.26|31
1610446570000|2021-01-12 10:16:10|472.08|468.08|472.63|468.63|472.79|468.79|472.08|468.08|27
1610446580000|2021-01-12 10:16:20|472.74|468.74|472.77|468.77|472.84|468.84|472.64|468.64|23
1610446590000|2021-01-12 10:16:30|472.74|468.74|472.86|468.86|472.93|468.93|472.73|468.73|29
1610446600000|2021-01-12 10:16:40|472.85|468.85|472.87|468.87|473.02|469.02|472.21|468.21|32
1610446610000|2021-01-12 10:16:50|472.84|468.84|472.36|468.36|472.96|468.96|472.28|468.28|28
1610446620000|2021-01-12 10:17:00|472.32|468.32|471.2|467.2|472.32|468.32|471.19|467.19|29
1610446630000|2021-01-12 10:17:10|471.21|467.21|470.49|466.49|471.22|467.22|470.24|466.24|31
1610446640000|2021-01-12 10:17:20|470.51|466.51|470.57|466.57|470.7|466.7|470.48|466.48|24
1610446650000|2021-01-12 10:17:30|470.55|466.55|470.3|466.3|470.65|466.65|470.22|466.22|31
1610446660000|2021-01-12 10:17:40|470.29|466.29|469.65|465.65|470.29|466.29|469.63|465.63|24
1610446670000|2021-01-12 10:17:50|469.63|465.63|469.21|465.21|469.66|465.66|468.05|464.05|31
1610446680000|2021-01-12 10:18:00|469.31|465.31|470.08|466.08|470.13|466.13|468.96|464.96|35
1610446690000|2021-01-12 10:18:10|470.11|466.11|471.25|467.25|471.72|467.72|470.11|466.11|36
1610446700000|2021-01-12 10:18:20|471.38|467.38|472.45|468.45|472.49|468.49|471.26|467.26|32
1610446710000|2021-01-12 10:18:30|472.37|468.37|472.06|468.06|472.47|468.47|471.3|467.3|37
1610446720000|2021-01-12 10:18:40|471.86|467.86|472.18|468.18|472.63|468.63|471.68|467.68|34
1610446730000|2021-01-12 10:18:50|472.26|468.26|472.35|468.35|472.65|468.65|472.26|468.26|29
1610446740000|2021-01-12 10:19:00|472.32|468.32|472.81|468.81|472.83|468.83|472.01|468.01|33
1610446750000|2021-01-12 10:19:10|472.88|468.88|473.26|469.26|473.3|469.3|472.88|468.88|28
1610446760000|2021-01-12 10:19:20|473.48|469.48|474.09|470.09|474.1|470.1|473.36|469.36|26
1610446770000|2021-01-12 10:19:30|474.08|470.08|474.38|470.38|474.38|470.38|473.47|469.47|38
1610446780000|2021-01-12 10:19:40|474.44|470.44|473.68|469.68|474.51|470.51|473.5|469.5|35
1610446790000|2021-01-12 10:19:50|473.7|469.7|473.93|469.93|473.93|469.93|473.12|469.12|34
1610446800000|2021-01-12 10:20:00|473.92|469.92|472.92|468.92|474.05|470.05|472.92|468.92|33
1610446810000|2021-01-12 10:20:10|472.79|468.79|471.97|467.97|472.87|468.87|471.77|467.77|38
1610446820000|2021-01-12 10:20:20|471.92|467.92|472.67|468.67|472.9|468.9|471.82|467.82|34
1610446830000|2021-01-12 10:20:30|472.7|468.7|472.25|468.25|472.7|468.7|471.79|467.79|34
1610446840000|2021-01-12 10:20:40|472.27|468.27|473.24|469.24|473.24|469.24|472.27|468.27|32
1610446850000|2021-01-12 10:20:50|473.36|469.36|472.91|468.91|473.36|469.36|472.53|468.53|28
1610446860000|2021-01-12 10:21:00|473.03|469.03|471.96|467.96|473.31|469.31|471.96|467.96|34
1610446870000|2021-01-12 10:21:10|471.97|467.97|471.11|467.11|472.2|468.2|471.11|467.11|38
1610446880000|2021-01-12 10:21:20|471.12|467.12|470.68|466.68|471.4|467.4|470.68|466.68|33
1610446890000|2021-01-12 10:21:30|470.53|466.53|470.82|466.82|470.87|466.87|470.29|466.29|33
1610446900000|2021-01-12 10:21:40|470.78|466.78|470.29|466.29|471.37|467.37|470.29|466.29|31
1610446910000|2021-01-12 10:21:50|470.37|466.37|470.27|466.27|470.43|466.43|469.98|465.98|33
1610446920000|2021-01-12 10:22:00|470.3|466.3|471.16|467.16|471.16|467.16|470.25|466.25|30
1610446930000|2021-01-12 10:22:10|471.21|467.21|470.38|466.38|471.55|467.55|470.38|466.38|34
1610446940000|2021-01-12 10:22:20|470.35|466.35|470.79|466.79|470.82|466.82|470.01|466.01|35
1610446950000|2021-01-12 10:22:30|470.75|466.75|470.21|466.21|470.82|466.82|470.16|466.16|35
1610446960000|2021-01-12 10:22:40|470.26|466.26|470.25|466.25|470.94|466.94|470.19|466.19|39
1610446970000|2021-01-12 10:22:50|470.26|466.26|470.49|466.49|470.49|466.49|470.05|466.05|35
1610446980000|2021-01-12 10:23:00|470.51|466.51|470.13|466.13|470.57|466.57|470.1|466.1|34
1610446990000|2021-01-12 10:23:10|470.04|466.04|470.26|466.26|470.26|466.26|469.89|465.89|29
1610447000000|2021-01-12 10:23:20|470.4|466.4|469.9|465.9|470.64|466.64|469.9|465.9|30
1610447010000|2021-01-12 10:23:30|469.91|465.91|470.04|466.04|470.24|466.24|469.91|465.91|25
1610447020000|2021-01-12 10:23:40|469.99|465.99|469.87|465.87|469.99|465.99|469.52|465.52|32
1610447030000|2021-01-12 10:23:50|469.86|465.86|469.89|465.89|469.96|465.96|469.83|465.83|28
1610447040000|2021-01-12 10:24:00|469.86|465.86|469.8|465.8|469.86|465.86|469.7|465.7|17
1610447050000|2021-01-12 10:24:10|469.87|465.87|470.5|466.5|470.52|466.52|469.82|465.82|25
1610447060000|2021-01-12 10:24:20|470.61|466.61|470.63|466.63|470.67|466.67|470.44|466.44|15
1610447070000|2021-01-12 10:24:30|470.64|466.64|470.62|466.62|470.99|466.99|470.4|466.4|33
1610447080000|2021-01-12 10:24:40|470.61|466.61|470.9|466.9|471.08|467.08|470.33|466.33|36
1610447090000|2021-01-12 10:24:50|471.03|467.03|471.06|467.06|471.14|467.14|470.52|466.52|27
1610447100000|2021-01-12 10:25:00|471.03|467.03|470.88|466.88|471.21|467.21|470.84|466.84|29
1610447110000|2021-01-12 10:25:10|470.87|466.87|471.14|467.14|471.17|467.17|470.71|466.71|27
1610447120000|2021-01-12 10:25:20|471.16|467.16|471.38|467.38|471.38|467.38|471.14|467.14|31
1610447130000|2021-01-12 10:25:30|471.36|467.36|469.96|465.96|471.39|467.39|469.85|465.85|33
1610447140000|2021-01-12 10:25:40|469.9|465.9|469.37|465.37|469.9|465.9|469.37|465.37|26
1610447150000|2021-01-12 10:25:50|469.14|465.14|469.22|465.22|469.22|465.22|468.83|464.83|23
1610447160000|2021-01-12 10:26:00|469.15|465.15|469.22|465.22|469.89|465.89|469.09|465.09|34
1610447170000|2021-01-12 10:26:10|469.18|465.18|469.5|465.5|469.67|465.67|469.17|465.17|28
1610447180000|2021-01-12 10:26:20|469.49|465.49|469.86|465.86|469.96|465.96|469.48|465.48|28
1610447190000|2021-01-12 10:26:30|469.78|465.78|469.99|465.99|470.12|466.12|469.78|465.78|20
1610447200000|2021-01-12 10:26:40|470.02|466.02|470.01|466.01|470.1|466.1|469.86|465.86|27
1610447210000|2021-01-12 10:26:50|470.02|466.02|469.04|465.04|470.05|466.05|469.04|465.04|28
1610447220000|2021-01-12 10:27:00|469.02|465.02|467.87|463.87|469.02|465.02|467.87|463.87|26
1610447230000|2021-01-12 10:27:10|467.89|463.89|467.72|463.72|468.21|464.21|467.62|463.62|29
1610447240000|2021-01-12 10:27:20|467.76|463.76|467.63|463.63|467.76|463.76|467.55|463.55|30
1610447250000|2021-01-12 10:27:30|467.68|463.68|467.71|463.71|468.14|464.14|467.68|463.68|35
1610447260000|2021-01-12 10:27:40|467.73|463.73|466.73|462.73|467.78|463.78|466.49|462.49|28
1610447270000|2021-01-12 10:27:50|466.72|462.72|465.53|461.53|467.22|463.22|465.53|461.53|30
1610447280000|2021-01-12 10:28:00|465.54|461.54|466.48|462.48|466.86|462.86|465.53|461.53|36
1610447290000|2021-01-12 10:28:10|466.35|462.35|465.86|461.86|466.58|462.58|465.85|461.85|35
1610447300000|2021-01-12 10:28:20|465.81|461.81|466.03|462.03|466.15|462.15|465.5|461.5|34
1610447310000|2021-01-12 10:28:30|466.02|462.02|465.71|461.71|466.26|462.26|465.71|461.71|33
1610447320000|2021-01-12 10:28:40|465.6|461.6|465.78|461.78|466.37|462.37|465.52|461.52|33
1610447330000|2021-01-12 10:28:50|465.79|461.79|466.51|462.51|466.6|462.6|465.79|461.79|28
1610447340000|2021-01-12 10:29:00|466.5|462.5|466.67|462.67|466.88|462.88|466.5|462.5|27
1610447350000|2021-01-12 10:29:10|466.68|462.68|466.68|462.68|467.72|463.72|466.68|462.68|31
1610447360000|2021-01-12 10:29:20|466.47|462.47|466.41|462.41|467.41|463.41|466.36|462.36|38
1610447370000|2021-01-12 10:29:30|466.38|462.38|467.02|463.02|467.39|463.39|466.38|462.38|28
1610447380000|2021-01-12 10:29:40|467.03|463.03|467.13|463.13|467.16|463.16|467.02|463.02|22
1610447390000|2021-01-12 10:29:50|467.14|463.14|466.3|462.3|467.16|463.16|466.3|462.3|22
1610447400000|2021-01-12 10:30:00|466.31|462.31|466.83|462.83|467.03|463.03|466.23|462.23|34
1610447410000|2021-01-12 10:30:10|466.84|462.84|467.03|463.03|467.07|463.07|466.53|462.53|31
1610447420000|2021-01-12 10:30:20|467.06|463.06|466.58|462.58|467.06|463.06|466.43|462.43|29
1610447430000|2021-01-12 10:30:30|466.54|462.54|467.25|463.25|467.25|463.25|466.12|462.12|39
1610447440000|2021-01-12 10:30:40|467.29|463.29|466.19|462.19|467.46|463.46|466.03|462.03|33
1610447450000|2021-01-12 10:30:50|466.3|462.3|466.77|462.77|466.79|462.79|466.16|462.16|26
1610447460000|2021-01-12 10:31:00|466.79|462.79|467.01|463.01|467.08|463.08|466.37|462.37|30
1610447470000|2021-01-12 10:31:10|467|463|467.99|463.99|467.99|463.99|467|463|27
1610447480000|2021-01-12 10:31:20|467.95|463.95|468.59|464.59|468.59|464.59|467.95|463.95|18
1610447490000|2021-01-12 10:31:30|468.55|464.55|469.56|465.56|469.56|465.56|468.55|464.55|24
1610447500000|2021-01-12 10:31:40|469.58|465.58|469.93|465.93|470.36|466.36|469.56|465.56|30
1610447510000|2021-01-12 10:31:50|469.94|465.94|470.85|466.85|471.16|467.16|469.94|465.94|27
1610447520000|2021-01-12 10:32:00|470.83|466.83|471.27|467.27|471.3|467.3|470.76|466.76|29
1610447530000|2021-01-12 10:32:10|471.25|467.25|471.47|467.47|471.83|467.83|471.24|467.24|32
1610447540000|2021-01-12 10:32:20|471.57|467.57|471.32|467.32|471.81|467.81|471.28|467.28|29
1610447550000|2021-01-12 10:32:30|470.85|466.85|470.04|466.04|470.85|466.85|470|466|33
1610447560000|2021-01-12 10:32:40|470.14|466.14|471.02|467.02|471.02|467.02|470.1|466.1|30
1610447570000|2021-01-12 10:32:50|471.01|467.01|471.38|467.38|471.58|467.58|470.81|466.81|30
1610447580000|2021-01-12 10:33:00|471.45|467.45|471.02|467.02|471.47|467.47|470.98|466.98|17
1610447590000|2021-01-12 10:33:10|471.06|467.06|470.87|466.87|471.49|467.49|470.87|466.87|35
1610447600000|2021-01-12 10:33:20|470.72|466.72|470.29|466.29|470.72|466.72|470.11|466.11|31
1610447610000|2021-01-12 10:33:30|470.46|466.46|470.57|466.57|471.1|467.1|470.35|466.35|34
1610447620000|2021-01-12 10:33:40|470.6|466.6|470.85|466.85|470.86|466.86|470.23|466.23|26
1610447630000|2021-01-12 10:33:50|470.8|466.8|470.34|466.34|470.86|466.86|470.34|466.34|21
1610447640000|2021-01-12 10:34:00|470.3|466.3|469.54|465.54|470.32|466.32|469.4|465.4|28
1610447650000|2021-01-12 10:34:10|469.55|465.55|469.39|465.39|469.84|465.84|469.33|465.33|34
1610447660000|2021-01-12 10:34:20|469.1|465.1|469.34|465.34|469.36|465.36|468.79|464.79|37
1610447670000|2021-01-12 10:34:30|469.39|465.39|469.44|465.44|469.5|465.5|469.23|465.23|36
1610447680000|2021-01-12 10:34:40|469.45|465.45|469.32|465.32|469.48|465.48|468.92|464.92|23
1610447690000|2021-01-12 10:34:50|469.3|465.3|470.05|466.05|470.08|466.08|469.3|465.3|29
1610447700000|2021-01-12 10:35:00|470.12|466.12|470.04|466.04|470.5|466.5|470.04|466.04|27
1610447710000|2021-01-12 10:35:10|469.89|465.89|470.04|466.04|470.04|466.04|469.74|465.74|20
1610447720000|2021-01-12 10:35:20|470.06|466.06|469.34|465.34|470.1|466.1|469.31|465.31|24
1610447730000|2021-01-12 10:35:30|469.31|465.31|468.88|464.88|469.74|465.74|468.88|464.88|33
1610447740000|2021-01-12 10:35:40|468.83|464.83|469.08|465.08|469.14|465.14|468.7|464.7|26
1610447750000|2021-01-12 10:35:50|469.04|465.04|468.65|464.65|469.09|465.09|468.65|464.65|29
1610447760000|2021-01-12 10:36:00|468.82|464.82|469.55|465.55|469.6|465.6|468.82|464.82|32
1610447770000|2021-01-12 10:36:10|469.56|465.56|468.99|464.99|469.66|465.66|468.77|464.77|31
1610447780000|2021-01-12 10:36:20|469.03|465.03|468.84|464.84|469.23|465.23|468.79|464.79|32
1610447790000|2021-01-12 10:36:30|468.87|464.87|469.48|465.48|469.79|465.79|468.87|464.87|33
1610447800000|2021-01-12 10:36:40|469.49|465.49|470.25|466.25|470.25|466.25|469.38|465.38|21
1610447810000|2021-01-12 10:36:50|470.21|466.21|470.24|466.24|470.38|466.38|470.09|466.09|19
1610447820000|2021-01-12 10:37:00|470.29|466.29|470.81|466.81|470.85|466.85|470.29|466.29|28
1610447830000|2021-01-12 10:37:10|470.93|466.93|470.48|466.48|470.96|466.96|470.25|466.25|31
1610447840000|2021-01-12 10:37:20|470.49|466.49|470.9|466.9|471.05|467.05|470.49|466.49|25
1610447850000|2021-01-12 10:37:30|470.91|466.91|471.63|467.63|471.66|467.66|470.91|466.91|29
1610447860000|2021-01-12 10:37:40|471.62|467.62|471.7|467.7|471.77|467.77|471.43|467.43|26
1610447870000|2021-01-12 10:37:50|471.68|467.68|471.52|467.52|471.75|467.75|471.47|467.47|25
1610447880000|2021-01-12 10:38:00|471.51|467.51|470.97|466.97|471.55|467.55|470.97|466.97|27
1610447890000|2021-01-12 10:38:10|470.98|466.98|471.18|467.18|471.31|467.31|470.93|466.93|33
1610447900000|2021-01-12 10:38:20|471.15|467.15|470.95|466.95|471.35|467.35|470.73|466.73|31
1610447910000|2021-01-12 10:38:30|470.94|466.94|470.8|466.8|471.03|467.03|470.7|466.7|27
1610447920000|2021-01-12 10:38:40|470.77|466.77|470.2|466.2|470.87|466.87|470.14|466.14|32
1610447930000|2021-01-12 10:38:50|470.24|466.24|470.06|466.06|470.38|466.38|470.04|466.04|31
1610447940000|2021-01-12 10:39:00|470.02|466.02|469.43|465.43|470.33|466.33|469.43|465.43|32
1610447950000|2021-01-12 10:39:10|469.42|465.42|469.33|465.33|469.49|465.49|469.07|465.07|32
1610447960000|2021-01-12 10:39:20|469.18|465.18|468.89|464.89|469.31|465.31|468.61|464.61|30
1610447970000|2021-01-12 10:39:30|468.83|464.83|468.16|464.16|469.07|465.07|467.72|463.72|30
1610447980000|2021-01-12 10:39:40|468.11|464.11|468.78|464.78|468.78|464.78|467.99|463.99|29
1610447990000|2021-01-12 10:39:50|468.79|464.79|468.45|464.45|469.18|465.18|468.34|464.34|37
1610448000000|2021-01-12 10:40:00|468.19|464.19|468.29|464.29|468.39|464.39|467.92|463.92|22
1610448010000|2021-01-12 10:40:10|468.5|464.5|468.68|464.68|469.05|465.05|468.5|464.5|29
1610448020000|2021-01-12 10:40:20|468.69|464.69|469.6|465.6|469.6|465.6|468.69|464.69|29
1610448030000|2021-01-12 10:40:30|469.59|465.59|469.46|465.46|469.66|465.66|469.38|465.38|31
1610448040000|2021-01-12 10:40:40|469.32|465.32|468.82|464.82|469.32|465.32|468.78|464.78|30
1610448050000|2021-01-12 10:40:50|468.81|464.81|468.58|464.58|468.85|464.85|468.47|464.47|24
1610448060000|2021-01-12 10:41:00|468.51|464.51|468.11|464.11|468.51|464.51|467.9|463.9|26
1610448070000|2021-01-12 10:41:10|468.05|464.05|467.79|463.79|468.16|464.16|467.75|463.75|30
1610448080000|2021-01-12 10:41:20|467.78|463.78|467.53|463.53|467.78|463.78|467.48|463.48|26
1610448090000|2021-01-12 10:41:30|467.52|463.52|467.64|463.64|467.76|463.76|467.14|463.14|33
1610448100000|2021-01-12 10:41:40|467.63|463.63|467.55|463.55|467.63|463.63|467.22|463.22|34
1610448110000|2021-01-12 10:41:50|467.54|463.54|467.78|463.78|467.91|463.91|467.38|463.38|29
1610448120000|2021-01-12 10:42:00|467.8|463.8|468.17|464.17|468.17|464.17|467.77|463.77|28
1610448130000|2021-01-12 10:42:10|468.16|464.16|468.84|464.84|468.85|464.85|468.12|464.12|19
1610448140000|2021-01-12 10:42:20|468.86|464.86|469.81|465.81|469.82|465.82|468.86|464.86|27
1610448150000|2021-01-12 10:42:30|469.83|465.83|470.21|466.21|470.21|466.21|469.74|465.74|28
1610448160000|2021-01-12 10:42:40|470.23|466.23|470.49|466.49|470.72|466.72|470.21|466.21|24
1610448170000|2021-01-12 10:42:50|470.5|466.5|470.48|466.48|470.5|466.5|470.47|466.47|9
1610448180000|2021-01-12 10:43:00|470.51|466.51|469.48|465.48|470.62|466.62|469.48|465.48|28
1610448190000|2021-01-12 10:43:10|469.38|465.38|470.4|466.4|470.4|466.4|469.37|465.37|35
1610448200000|2021-01-12 10:43:20|470.42|466.42|470.36|466.36|470.51|466.51|470.33|466.33|21
1610448210000|2021-01-12 10:43:30|470.35|466.35|470.45|466.45|470.45|466.45|470.35|466.35|17
1610448220000|2021-01-12 10:43:40|470.48|466.48|471.16|467.16|471.16|467.16|470.48|466.48|20
1610448230000|2021-01-12 10:43:50|471.57|467.57|471.62|467.62|471.62|467.62|471.26|467.26|19
1610448240000|2021-01-12 10:44:00|471.65|467.65|472.29|468.29|472.39|468.39|471.61|467.61|25
1610448250000|2021-01-12 10:44:10|472.28|468.28|470.28|466.28|472.28|468.28|469.73|465.73|30
1610448260000|2021-01-12 10:44:20|470.42|466.42|472.66|468.66|472.93|468.93|470.42|466.42|32
1610448270000|2021-01-12 10:44:30|472.65|468.65|472.47|468.47|472.74|468.74|472.47|468.47|23
1610448280000|2021-01-12 10:44:40|472.45|468.45|472.87|468.87|472.96|468.96|472.38|468.38|30
1610448290000|2021-01-12 10:44:50|472.85|468.85|473.09|469.09|473.09|469.09|472.59|468.59|30
1610448300000|2021-01-12 10:45:00|473.19|469.19|473.44|469.44|473.46|469.46|473.03|469.03|29
1610448310000|2021-01-12 10:45:10|473.45|469.45|473.47|469.47|473.61|469.61|473.45|469.45|23
1610448320000|2021-01-12 10:45:20|473.49|469.49|473.92|469.92|473.92|469.92|473.49|469.49|21
1610448330000|2021-01-12 10:45:30|473.93|469.93|473.99|469.99|474.22|470.22|473.63|469.63|27
1610448340000|2021-01-12 10:45:40|474.08|470.08|474.83|470.83|474.83|470.83|474.08|470.08|21
1610448350000|2021-01-12 10:45:50|475.01|471.01|474.79|470.79|475.02|471.02|474.79|470.79|11
1610448360000|2021-01-12 10:46:00|474.8|470.8|473.83|469.83|474.8|470.8|473.83|469.83|30
1610448370000|2021-01-12 10:46:10|473.84|469.84|474.34|470.34|474.36|470.36|473.71|469.71|33
1610448380000|2021-01-12 10:46:20|474.44|470.44|474.27|470.27|474.93|470.93|474.21|470.21|35
1610448390000|2021-01-12 10:46:30|474.24|470.24|474.46|470.46|474.53|470.53|474.23|470.23|23
1610448400000|2021-01-12 10:46:40|474.47|470.47|474.47|470.47|474.92|470.92|474.46|470.46|28
1610448410000|2021-01-12 10:46:50|474.43|470.43|474.43|470.43|474.53|470.53|474.37|470.37|20
1610448420000|2021-01-12 10:47:00|474.41|470.41|472.71|468.71|474.43|470.43|472.68|468.68|33
1610448430000|2021-01-12 10:47:10|472.67|468.67|472.3|468.3|472.81|468.81|472.11|468.11|35
1610448440000|2021-01-12 10:47:20|472.35|468.35|471.79|467.79|472.42|468.42|471.79|467.79|29
1610448450000|2021-01-12 10:47:30|471.8|467.8|471.83|467.83|472.08|468.08|471.76|467.76|28
1610448460000|2021-01-12 10:47:40|471.85|467.85|471.4|467.4|471.99|467.99|471.4|467.4|31
1610448470000|2021-01-12 10:47:50|471.48|467.48|471.42|467.42|471.48|467.48|471.02|467.02|22
1610448480000|2021-01-12 10:48:00|471.43|467.43|472.37|468.37|472.37|468.37|471.43|467.43|28
1610448490000|2021-01-12 10:48:10|472.42|468.42|471.82|467.82|472.51|468.51|471.65|467.65|31
1610448500000|2021-01-12 10:48:20|471.85|467.85|471.73|467.73|471.85|467.85|471.66|467.66|22
1610448510000|2021-01-12 10:48:30|471.72|467.72|472.42|468.42|472.49|468.49|471.72|467.72|26
1610448520000|2021-01-12 10:48:40|472.41|468.41|472.19|468.19|472.41|468.41|472.01|468.01|21
1610448530000|2021-01-12 10:48:50|472.2|468.2|472.24|468.24|472.29|468.29|472.01|468.01|24
1610448540000|2021-01-12 10:49:00|472.23|468.23|472.82|468.82|472.89|468.89|472.23|468.23|26
1610448550000|2021-01-12 10:49:10|472.8|468.8|472.13|468.13|472.89|468.89|471.93|467.93|31
1610448560000|2021-01-12 10:49:20|472.1|468.1|471.93|467.93|472.1|468.1|471.74|467.74|25
1610448570000|2021-01-12 10:49:30|471.91|467.91|471.74|467.74|472.02|468.02|471.74|467.74|23
1610448580000|2021-01-12 10:49:40|471.73|467.73|471.37|467.37|471.77|467.77|471.32|467.32|27
1610448590000|2021-01-12 10:49:50|471.49|467.49|471.83|467.83|471.83|467.83|471.39|467.39|29
1610448600000|2021-01-12 10:50:00|471.81|467.81|471.21|467.21|471.84|467.84|470.95|466.95|24
1610448610000|2021-01-12 10:50:10|471.2|467.2|471.31|467.31|471.33|467.33|471.16|467.16|22
1610448620000|2021-01-12 10:50:20|471.28|467.28|471.42|467.42|471.43|467.43|470.83|466.83|26
1610448630000|2021-01-12 10:50:30|471.43|467.43|471.8|467.8|471.84|467.84|471.04|467.04|27
1610448640000|2021-01-12 10:50:40|471.79|467.79|471.99|467.99|471.99|467.99|471.55|467.55|27
1610448650000|2021-01-12 10:50:50|472.08|468.08|471.77|467.77|472.08|468.08|471.53|467.53|26
1610448660000|2021-01-12 10:51:00|471.76|467.76|471.98|467.98|471.98|467.98|471.59|467.59|26
1610448670000|2021-01-12 10:51:10|471.99|467.99|472.44|468.44|472.46|468.46|471.99|467.99|23
1610448680000|2021-01-12 10:51:20|472.47|468.47|472.93|468.93|472.99|468.99|472.47|468.47|19
1610448690000|2021-01-12 10:51:30|472.96|468.96|473.14|469.14|473.14|469.14|472.96|468.96|15
1610448700000|2021-01-12 10:51:40|473.15|469.15|473.3|469.3|473.33|469.33|473.09|469.09|18
1610448710000|2021-01-12 10:51:50|473.28|469.28|473.43|469.43|473.52|469.52|473.27|469.27|15
1610448720000|2021-01-12 10:52:00|473.45|469.45|473.58|469.58|473.75|469.75|473.41|469.41|22
1610448730000|2021-01-12 10:52:10|473.59|469.59|472.98|468.98|473.59|469.59|472.93|468.93|26
1610448740000|2021-01-12 10:52:20|473.08|469.08|472.76|468.76|473.09|469.09|472.52|468.52|31
1610448750000|2021-01-12 10:52:30|472.77|468.77|473.2|469.2|473.2|469.2|472.77|468.77|24
1610448760000|2021-01-12 10:52:40|473.19|469.19|472.68|468.68|473.26|469.26|472.66|468.66|20
1610448770000|2021-01-12 10:52:50|472.61|468.61|472.55|468.55|472.69|468.69|472.43|468.43|21
1610448780000|2021-01-12 10:53:00|472.53|468.53|471.61|467.61|472.57|468.57|471.61|467.61|31
1610448790000|2021-01-12 10:53:10|471.56|467.56|471.5|467.5|471.82|467.82|471.43|467.43|26
1610448800000|2021-01-12 10:53:20|471.52|467.52|471.57|467.57|471.62|467.62|471.52|467.52|20
1610448810000|2021-01-12 10:53:30|471.52|467.52|471.52|467.52|471.56|467.56|471.45|467.45|26
1610448820000|2021-01-12 10:53:40|471.51|467.51|471.94|467.94|471.94|467.94|471.51|467.51|17
1610448830000|2021-01-12 10:53:50|472.06|468.06|472.77|468.77|472.77|468.77|471.97|467.97|24
1610448840000|2021-01-12 10:54:00|472.78|468.78|472.94|468.94|473.03|469.03|472.78|468.78|27
1610448850000|2021-01-12 10:54:10|473.58|469.58|473.72|469.72|473.72|469.72|473.51|469.51|23
1610448860000|2021-01-12 10:54:20|473.76|469.76|474.21|470.21|474.31|470.31|473.76|469.76|18
1610448870000|2021-01-12 10:54:30|474.01|470.01|474.2|470.2|474.39|470.39|474.01|470.01|30
1610448880000|2021-01-12 10:54:40|474.27|470.27|475.01|471.01|475.01|471.01|474.1|470.1|22
1610448890000|2021-01-12 10:54:50|474.69|470.69|474.61|470.61|475.01|471.01|474.32|470.32|20
1610448900000|2021-01-12 10:55:00|474.48|470.48|476.91|472.91|476.97|472.97|474.31|470.31|18
1610448910000|2021-01-12 10:55:10|476.96|472.96|476.22|472.22|477.29|473.29|475.92|471.92|32
1610448920000|2021-01-12 10:55:20|476.28|472.28|476.52|472.52|476.83|472.83|476.22|472.22|26
1610448930000|2021-01-12 10:55:30|476.49|472.49|475.93|471.93|476.52|472.52|475.78|471.78|24
1610448940000|2021-01-12 10:55:40|476.01|472.01|476.52|472.52|476.67|472.67|475.76|471.76|35
1610448950000|2021-01-12 10:55:50|476.46|472.46|475.32|471.32|476.65|472.65|475.31|471.31|33
1610448960000|2021-01-12 10:56:00|475.31|471.31|474.36|470.36|475.32|471.32|474.33|470.33|31
1610448970000|2021-01-12 10:56:10|474.39|470.39|474.33|470.33|474.39|470.39|474|470|37
1610448980000|2021-01-12 10:56:20|474.34|470.34|474.15|470.15|474.34|470.34|473.89|469.89|33
1610448990000|2021-01-12 10:56:30|474.16|470.16|474.03|470.03|474.65|470.65|474.03|470.03|27
1610449000000|2021-01-12 10:56:40|474.04|470.04|473.76|469.76|474.32|470.32|473.76|469.76|22
1610449010000|2021-01-12 10:56:50|473.71|469.71|473.43|469.43|473.96|469.96|473.31|469.31|27
1610449020000|2021-01-12 10:57:00|473.42|469.42|473.46|469.46|473.79|469.79|473.38|469.38|31
1610449030000|2021-01-12 10:57:10|473.47|469.47|474.4|470.4|474.4|470.4|473.41|469.41|30
1610449040000|2021-01-12 10:57:20|474.48|470.48|474.94|470.94|475.07|471.07|474.41|470.41|22
1610449050000|2021-01-12 10:57:30|474.97|470.97|474.38|470.38|475.11|471.11|474.38|470.38|18
1610449060000|2021-01-12 10:57:40|474.36|470.36|474.85|470.85|474.89|470.89|474.32|470.32|27
1610449070000|2021-01-12 10:57:50|474.83|470.83|474.62|470.62|474.83|470.83|474.47|470.47|27
1610449080000|2021-01-12 10:58:00|474.61|470.61|475.06|471.06|475.06|471.06|474.49|470.49|29
1610449090000|2021-01-12 10:58:10|475.08|471.08|476.26|472.26|476.31|472.31|475.04|471.04|28
1610449100000|2021-01-12 10:58:20|476.25|472.25|476.72|472.72|476.72|472.72|475.84|471.84|30
1610449110000|2021-01-12 10:58:30|476.71|472.71|475.87|471.87|476.71|472.71|475.87|471.87|30
1610449120000|2021-01-12 10:58:40|475.96|471.96|476.39|472.39|476.64|472.64|475.95|471.95|33
1610449130000|2021-01-12 10:58:50|476.38|472.38|476.64|472.64|476.66|472.66|476.38|472.38|26
1610449140000|2021-01-12 10:59:00|476.67|472.67|476.33|472.33|476.68|472.68|475.87|471.87|28
1610449150000|2021-01-12 10:59:10|476.35|472.35|476.72|472.72|476.77|472.77|476.34|472.34|24
1610449160000|2021-01-12 10:59:20|476.71|472.71|475.68|471.68|476.71|472.71|475.32|471.32|25
1610449170000|2021-01-12 10:59:30|475.63|471.63|475.7|471.7|475.7|471.7|475.41|471.41|26
1610449180000|2021-01-12 10:59:40|475.67|471.67|474.85|470.85|475.68|471.68|474.55|470.55|31
1610449190000|2021-01-12 10:59:50|474.84|470.84|474.66|470.66|474.84|470.84|474.53|470.53|25
1610449200000|2021-01-12 11:00:00|474.67|470.67|474.74|470.74|474.79|470.79|474.58|470.58|18
1610449210000|2021-01-12 11:00:10|474.75|470.75|476.13|472.13|476.15|472.15|474.74|470.74|30
1610449220000|2021-01-12 11:00:20|476.14|472.14|476.18|472.18|476.3|472.3|475.78|471.78|34
1610449230000|2021-01-12 11:00:30|476.17|472.17|475.89|471.89|476.35|472.35|475.89|471.89|23
1610449240000|2021-01-12 11:00:40|475.87|471.87|475.67|471.67|476.45|472.45|475.67|471.67|27
1610449250000|2021-01-12 11:00:50|475.66|471.66|475.77|471.77|476.31|472.31|475.66|471.66|28
1610449260000|2021-01-12 11:01:00|475.78|471.78|476.5|472.5|476.54|472.54|475.77|471.77|24
1610449270000|2021-01-12 11:01:10|476.43|472.43|476.45|472.45|476.48|472.48|476.34|472.34|17
1610449280000|2021-01-12 11:01:20|476.53|472.53|476.39|472.39|476.53|472.53|476.39|472.39|18
1610449290000|2021-01-12 11:01:30|476.41|472.41|476.32|472.32|476.66|472.66|475.96|471.96|16
1610449300000|2021-01-12 11:01:40|475.9|471.9|475.77|471.77|476.3|472.3|475.74|471.74|23
1610449310000|2021-01-12 11:01:50|475.74|471.74|475.44|471.44|475.74|471.74|475.29|471.29|24
1610449320000|2021-01-12 11:02:00|475.49|471.49|475.56|471.56|475.65|471.65|475.47|471.47|23
1610449330000|2021-01-12 11:02:10|475.58|471.58|475.68|471.68|475.68|471.68|475.5|471.5|17
1610449340000|2021-01-12 11:02:20|475.7|471.7|476.55|472.55|476.55|472.55|475.7|471.7|27
1610449350000|2021-01-12 11:02:30|476.52|472.52|476.8|472.8|476.81|472.81|476.48|472.48|16
1610449360000|2021-01-12 11:02:40|476.82|472.82|476.87|472.87|476.97|472.97|476.82|472.82|21
1610449370000|2021-01-12 11:02:50|476.83|472.83|475.43|471.43|476.86|472.86|475.29|471.29|32
1610449380000|2021-01-12 11:03:00|475.3|471.3|477.08|473.08|477.1|473.1|475.3|471.3|29
1610449390000|2021-01-12 11:03:10|477.07|473.07|476.62|472.62|477.09|473.09|476.27|472.27|32
1610449400000|2021-01-12 11:03:20|476.55|472.55|476.86|472.86|477.08|473.08|476.54|472.54|32
1610449410000|2021-01-12 11:03:30|476.82|472.82|477.38|473.38|477.39|473.39|476.75|472.75|31
1610449420000|2021-01-12 11:03:40|477.39|473.39|477.59|473.59|477.59|473.59|477.31|473.31|24
1610449430000|2021-01-12 11:03:50|477.58|473.58|477.4|473.4|477.58|473.58|476.39|472.39|27
1610449440000|2021-01-12 11:04:00|477.47|473.47|477.51|473.51|477.66|473.66|477.3|473.3|32
1610449450000|2021-01-12 11:04:10|477.53|473.53|477.62|473.62|477.62|473.62|477.51|473.51|10
1610449460000|2021-01-12 11:04:20|477.65|473.65|477.62|473.62|477.73|473.73|476.87|472.87|23
1610449470000|2021-01-12 11:04:30|477.64|473.64|477.44|473.44|477.64|473.64|477.32|473.32|22
1610449480000|2021-01-12 11:04:40|477.43|473.43|478.06|474.06|478.12|474.12|477.42|473.42|29
1610449490000|2021-01-12 11:04:50|478.04|474.04|478.46|474.46|478.61|474.61|478.04|474.04|17
1610449500000|2021-01-12 11:05:00|478.48|474.48|478.64|474.64|478.64|474.64|478.48|474.48|15
1610449510000|2021-01-12 11:05:10|478.65|474.65|478.61|474.61|478.78|474.78|478.41|474.41|27
1610449520000|2021-01-12 11:05:20|478.62|474.62|479.17|475.17|479.18|475.18|478.62|474.62|25
1610449530000|2021-01-12 11:05:30|479.15|475.15|478.95|474.95|479.27|475.27|478.83|474.83|27
1610449540000|2021-01-12 11:05:40|478.97|474.97|478.94|474.94|479.18|475.18|478.94|474.94|22
1610449550000|2021-01-12 11:05:50|479|475|478.97|474.97|479.12|475.12|478.76|474.76|33
1610449560000|2021-01-12 11:06:00|479.03|475.03|479.05|475.05|479.1|475.1|479.03|475.03|14
1610449570000|2021-01-12 11:06:10|479.06|475.06|478.62|474.62|479.06|475.06|478.62|474.62|21
1610449580000|2021-01-12 11:06:20|478.47|474.47|478.68|474.68|478.85|474.85|478.47|474.47|25
1610449590000|2021-01-12 11:06:30|478.59|474.59|478.38|474.38|478.67|474.67|478.38|474.38|20
1610449600000|2021-01-12 11:06:40|478.37|474.37|478.39|474.39|478.42|474.42|478.19|474.19|30
1610449610000|2021-01-12 11:06:50|478.44|474.44|477.95|473.95|478.44|474.44|477.93|473.93|21
1610449620000|2021-01-12 11:07:00|477.97|473.97|478.5|474.5|478.5|474.5|477.95|473.95|31
1610449630000|2021-01-12 11:07:10|478.52|474.52|478.48|474.48|478.53|474.53|478.42|474.42|17
1610449640000|2021-01-12 11:07:20|478.53|474.53|478.48|474.48|478.58|474.58|478.4|474.4|17
1610449650000|2021-01-12 11:07:30|478.52|474.52|478.37|474.37|478.64|474.64|478.37|474.37|28
1610449660000|2021-01-12 11:07:40|478.39|474.39|478.27|474.27|478.39|474.39|478.06|474.06|30
1610449670000|2021-01-12 11:07:50|478.28|474.28|478.32|474.32|478.34|474.34|478.27|474.27|14
1610449680000|2021-01-12 11:08:00|478.31|474.31|478.25|474.25|478.37|474.37|478.24|474.24|11
1610449690000|2021-01-12 11:08:10|478.26|474.26|478.78|474.78|478.78|474.78|478.26|474.26|21
1610449700000|2021-01-12 11:08:20|478.84|474.84|479.8|475.8|479.82|475.82|478.84|474.84|30
1610449710000|2021-01-12 11:08:30|479.81|475.81|480.2|476.2|480.5|476.5|479.81|475.81|24
1610449720000|2021-01-12 11:08:40|480.19|476.19|480.2|476.2|480.26|476.26|479.84|475.84|31
1610449730000|2021-01-12 11:08:50|480.24|476.24|481.02|477.02|481.05|477.05|480.24|476.24|25
1610449740000|2021-01-12 11:09:00|481.03|477.03|481.22|477.22|481.3|477.3|480.83|476.83|22
1610449750000|2021-01-12 11:09:10|481.14|477.14|481.16|477.16|481.31|477.31|480.59|476.59|33
1610449760000|2021-01-12 11:09:20|481.06|477.06|481.35|477.35|481.44|477.44|481.02|477.02|25
1610449770000|2021-01-12 11:09:30|481.34|477.34|481.43|477.43|481.48|477.48|481.27|477.27|26
1610449780000|2021-01-12 11:09:40|481.49|477.49|481.55|477.55|481.57|477.57|480.99|476.99|29
1610449790000|2021-01-12 11:09:50|481.56|477.56|481.34|477.34|481.58|477.58|481.29|477.29|24
1610449800000|2021-01-12 11:10:00|481.38|477.38|480.95|476.95|481.45|477.45|480.95|476.95|25
1610449810000|2021-01-12 11:10:10|480.97|476.97|480.66|476.66|480.97|476.97|480.66|476.66|25
1610449820000|2021-01-12 11:10:20|480.61|476.61|480.61|476.61|480.72|476.72|480.58|476.58|16
1610449830000|2021-01-12 11:10:30|480.57|476.57|480.36|476.36|480.57|476.57|480.36|476.36|21
1610449840000|2021-01-12 11:10:40|480.38|476.38|480.39|476.39|480.63|476.63|480.29|476.29|23
1610449850000|2021-01-12 11:10:50|480.35|476.35|480.1|476.1|480.35|476.35|479.96|475.96|24
1610449860000|2021-01-12 11:11:00|480.08|476.08|480.02|476.02|480.13|476.13|480|476|27
1610449870000|2021-01-12 11:11:10|480.03|476.03|479.26|475.26|480.04|476.04|479.15|475.15|28
1610449880000|2021-01-12 11:11:20|479.3|475.3|479.28|475.28|479.46|475.46|479.24|475.24|24
1610449890000|2021-01-12 11:11:30|479.29|475.29|479.47|475.47|479.58|475.58|479.28|475.28|27
1610449900000|2021-01-12 11:11:40|479.46|475.46|479.61|475.61|479.61|475.61|479.36|475.36|25
1610449910000|2021-01-12 11:11:50|479.62|475.62|479.23|475.23|479.62|475.62|479.21|475.21|27
1610449920000|2021-01-12 11:12:00|479.27|475.27|479.57|475.57|479.57|475.57|479.13|475.13|31
1610449930000|2021-01-12 11:12:10|479.62|475.62|479.65|475.65|480.01|476.01|479.6|475.6|30
1610449940000|2021-01-12 11:12:20|479.68|475.68|479.77|475.77|479.86|475.86|479.68|475.68|21
1610449950000|2021-01-12 11:12:30|479.84|475.84|479.45|475.45|479.87|475.87|479.45|475.45|20
1610449960000|2021-01-12 11:12:40|479.43|475.43|479.31|475.31|479.43|475.43|479.17|475.17|25
1610449970000|2021-01-12 11:12:50|479.4|475.4|479.3|475.3|479.4|475.4|479.29|475.29|11
1610449980000|2021-01-12 11:13:00|479.33|475.33|479.11|475.11|479.34|475.34|479.11|475.11|18
1610449990000|2021-01-12 11:13:10|479.12|475.12|479.62|475.62|479.7|475.7|479.11|475.11|20
1610450000000|2021-01-12 11:13:20|479.64|475.64|479.75|475.75|479.75|475.75|479.54|475.54|18
1610450010000|2021-01-12 11:13:30|479.78|475.78|480.18|476.18|480.22|476.22|479.64|475.64|15
1610450020000|2021-01-12 11:13:40|480.24|476.24|480.38|476.38|480.38|476.38|480.24|476.24|15
1610450030000|2021-01-12 11:13:50|480.65|476.65|480.54|476.54|480.66|476.66|480.06|476.06|25
1610450040000|2021-01-12 11:14:00|480.53|476.53|480.66|476.66|480.66|476.66|480.48|476.48|24
1610450050000|2021-01-12 11:14:10|480.67|476.67|480.67|476.67|480.69|476.69|480.52|476.52|17
1610450060000|2021-01-12 11:14:20|480.63|476.63|480.54|476.54|480.79|476.79|480.46|476.46|19
1610450070000|2021-01-12 11:14:30|480.56|476.56|480.94|476.94|480.99|476.99|480.56|476.56|26
1610450080000|2021-01-12 11:14:40|480.9|476.9|480.75|476.75|480.9|476.9|480.58|476.58|24
1610450090000|2021-01-12 11:14:50|480.74|476.74|480.75|476.75|480.77|476.77|480.67|476.67|16
1610450100000|2021-01-12 11:15:00|480.85|476.85|480.9|476.9|481.08|477.08|480.85|476.85|22
1610450110000|2021-01-12 11:15:10|480.91|476.91|480.65|476.65|481.04|477.04|480.64|476.64|26
1610450120000|2021-01-12 11:15:20|480.66|476.66|481.39|477.39|481.39|477.39|480.61|476.61|30
1610450130000|2021-01-12 11:15:30|481.42|477.42|481.59|477.59|481.61|477.61|481.39|477.39|13
1610450140000|2021-01-12 11:15:40|481.58|477.58|481.58|477.58|481.61|477.61|481.26|477.26|16
1610450150000|2021-01-12 11:15:50|481.54|477.54|481.7|477.7|481.88|477.88|481.54|477.54|19
1610450160000|2021-01-12 11:16:00|481.68|477.68|481.85|477.85|481.95|477.95|481.67|477.67|20
1610450170000|2021-01-12 11:16:10|482.01|478.01|482.65|478.65|482.65|478.65|482|478|25
1610450180000|2021-01-12 11:16:20|482.66|478.66|484.56|480.56|485.24|481.24|482.25|478.25|37
1610450190000|2021-01-12 11:16:30|484.44|480.44|485.01|481.01|485.4|481.4|484.41|480.41|32
1610450200000|2021-01-12 11:16:40|485.02|481.02|484.94|480.94|485.09|481.09|484.49|480.49|36
1610450210000|2021-01-12 11:16:50|484.89|480.89|484.72|480.72|484.89|480.89|484.63|480.63|23
1610450220000|2021-01-12 11:17:00|484.71|480.71|484.72|480.72|484.88|480.88|484.47|480.47|29
1610450230000|2021-01-12 11:17:10|484.74|480.74|484.53|480.53|484.93|480.93|484.43|480.43|32
1610450240000|2021-01-12 11:17:20|484.55|480.55|484.87|480.87|485.09|481.09|484.55|480.55|31
1610450250000|2021-01-12 11:17:30|484.85|480.85|485.52|481.52|485.64|481.64|484.67|480.67|32
1610450260000|2021-01-12 11:17:40|485.47|481.47|485.19|481.19|485.59|481.59|484.98|480.98|33
1610450270000|2021-01-12 11:17:50|485.2|481.2|485.15|481.15|485.28|481.28|485.06|481.06|21
1610450280000|2021-01-12 11:18:00|485.13|481.13|484.78|480.78|485.14|481.14|484.66|480.66|27
1610450290000|2021-01-12 11:18:10|484.77|480.77|484.41|480.41|484.81|480.81|484.32|480.32|28
1610450300000|2021-01-12 11:18:20|484.4|480.4|484.21|480.21|484.72|480.72|484.21|480.21|33
1610450310000|2021-01-12 11:18:30|484.2|480.2|483.9|479.9|484.55|480.55|483.86|479.86|34
1610450320000|2021-01-12 11:18:40|483.86|479.86|483.82|479.82|483.86|479.86|483.74|479.74|22
1610450330000|2021-01-12 11:18:50|483.84|479.84|483.9|479.9|484.05|480.05|483.83|479.83|23
1610450340000|2021-01-12 11:19:00|483.89|479.89|483.84|479.84|483.98|479.98|483.64|479.64|15
1610450350000|2021-01-12 11:19:10|483.81|479.81|483.59|479.59|483.89|479.89|483.52|479.52|19
1610450360000|2021-01-12 11:19:20|483.68|479.68|483.27|479.27|483.73|479.73|483.27|479.27|26
1610450370000|2021-01-12 11:19:30|483.22|479.22|483.33|479.33|483.35|479.35|483.22|479.22|10
1610450380000|2021-01-12 11:19:40|483.32|479.32|483.14|479.14|483.57|479.57|483.14|479.14|20
1610450390000|2021-01-12 11:19:50|483.08|479.08|482.62|478.62|483.08|479.08|482.51|478.51|27
1610450400000|2021-01-12 11:20:00|482.61|478.61|482.65|478.65|482.83|478.83|482.61|478.61|23
1610450410000|2021-01-12 11:20:10|482.66|478.66|482.86|478.86|482.86|478.86|482.63|478.63|14
1610450420000|2021-01-12 11:20:20|482.85|478.85|482.95|478.95|482.98|478.98|482.85|478.85|10
1610450430000|2021-01-12 11:20:30|482.96|478.96|482.65|478.65|482.96|478.96|482.65|478.65|20
1610450440000|2021-01-12 11:20:40|482.7|478.7|482.38|478.38|482.75|478.75|482.35|478.35|29
1610450450000|2021-01-12 11:20:50|482.36|478.36|482.36|478.36|482.38|478.38|482.34|478.34|15
1610450460000|2021-01-12 11:21:00|482.29|478.29|481.63|477.63|482.29|478.29|481.63|477.63|23
1610450470000|2021-01-12 11:21:10|481.55|477.55|481.28|477.28|481.55|477.55|481.06|477.06|28
1610450480000|2021-01-12 11:21:20|481.27|477.27|481.15|477.15|481.37|477.37|481.12|477.12|19
1610450490000|2021-01-12 11:21:30|481.2|477.2|480.75|476.75|481.2|477.2|480.75|476.75|26
1610450500000|2021-01-12 11:21:40|480.76|476.76|481.52|477.52|481.58|477.58|480.76|476.76|29
1610450510000|2021-01-12 11:21:50|481.54|477.54|481.14|477.14|481.54|477.54|481.12|477.12|28
1610450520000|2021-01-12 11:22:00|481.12|477.12|481.57|477.57|481.58|477.58|481.08|477.08|27
1610450530000|2021-01-12 11:22:10|481.55|477.55|481.03|477.03|481.55|477.55|481.03|477.03|21
1610450540000|2021-01-12 11:22:20|481.02|477.02|481.23|477.23|481.29|477.29|480.98|476.98|22
1610450550000|2021-01-12 11:22:30|481.24|477.24|481.06|477.06|481.24|477.24|481.04|477.04|12
1610450560000|2021-01-12 11:22:40|481.07|477.07|481.55|477.55|481.61|477.61|480.99|476.99|18
1610450570000|2021-01-12 11:22:50|481.58|477.58|481.78|477.78|482.06|478.06|481.57|477.57|28
1610450580000|2021-01-12 11:23:00|481.79|477.79|481.94|477.94|481.95|477.95|481.78|477.78|21
1610450590000|2021-01-12 11:23:10|482.03|478.03|482.02|478.02|482.11|478.11|481.9|477.9|19
1610450600000|2021-01-12 11:23:20|482|478|482.01|478.01|482.04|478.04|481.57|477.57|26
1610450610000|2021-01-12 11:23:30|481.98|477.98|481.64|477.64|481.99|477.99|481.64|477.64|26
1610450620000|2021-01-12 11:23:40|481.74|477.74|481.89|477.89|481.89|477.89|481.48|477.48|26
1610450630000|2021-01-12 11:23:50|481.9|477.9|481.89|477.89|482.01|478.01|481.81|477.81|16
1610450640000|2021-01-12 11:24:00|481.93|477.93|481.97|477.97|481.97|477.97|481.71|477.71|24
1610450650000|2021-01-12 11:24:10|481.96|477.96|481.9|477.9|481.98|477.98|481.8|477.8|20
1610450660000|2021-01-12 11:24:20|481.89|477.89|482.04|478.04|482.04|478.04|481.8|477.8|16
1610450670000|2021-01-12 11:24:30|482.03|478.03|482.06|478.06|482.14|478.14|481.85|477.85|32
1610450680000|2021-01-12 11:24:40|482.04|478.04|481.89|477.89|482.06|478.06|481.84|477.84|18
1610450690000|2021-01-12 11:24:50|481.88|477.88|482.1|478.1|482.12|478.12|481.82|477.82|21
1610450700000|2021-01-12 11:25:00|482.08|478.08|482.19|478.19|482.2|478.2|482.07|478.07|16
1610450710000|2021-01-12 11:25:10|482.27|478.27|482.57|478.57|482.75|478.75|482.17|478.17|34
1610450720000|2021-01-12 11:25:20|482.6|478.6|482.64|478.64|482.8|478.8|482.45|478.45|24
1610450730000|2021-01-12 11:25:30|482.65|478.65|482.57|478.57|482.66|478.66|482.45|478.45|14
1610450740000|2021-01-12 11:25:40|482.59|478.59|482.39|478.39|482.59|478.59|482.26|478.26|17
1610450750000|2021-01-12 11:25:50|482.33|478.33|482.15|478.15|482.33|478.33|482.01|478.01|23
1610450760000|2021-01-12 11:26:00|482.05|478.05|481.75|477.75|482.05|478.05|481.66|477.66|20
1610450770000|2021-01-12 11:26:10|481.73|477.73|482.37|478.37|482.69|478.69|481.71|477.71|31
1610450780000|2021-01-12 11:26:20|482.39|478.39|482.38|478.38|482.58|478.58|482.17|478.17|30
1610450790000|2021-01-12 11:26:30|482.33|478.33|482.6|478.6|482.6|478.6|482.19|478.19|27
1610450800000|2021-01-12 11:26:40|482.59|478.59|482.41|478.41|482.61|478.61|482.39|478.39|24
1610450810000|2021-01-12 11:26:50|482.44|478.44|482.12|478.12|482.55|478.55|482.06|478.06|20
1610450820000|2021-01-12 11:27:00|482.1|478.1|482.18|478.18|482.45|478.45|482.09|478.09|17
1610450830000|2021-01-12 11:27:10|482.03|478.03|482.06|478.06|482.2|478.2|481.98|477.98|24
1610450840000|2021-01-12 11:27:20|482.07|478.07|481.78|477.78|482.08|478.08|481.78|477.78|24
1610450850000|2021-01-12 11:27:30|481.69|477.69|481.45|477.45|481.69|477.69|481.45|477.45|22
1610450860000|2021-01-12 11:27:40|481.41|477.41|481.26|477.26|481.43|477.43|481.24|477.24|24
1610450870000|2021-01-12 11:27:50|481.16|477.16|481.13|477.13|481.17|477.17|481.05|477.05|24
1610450880000|2021-01-12 11:28:00|481.12|477.12|480.84|476.84|481.25|477.25|480.84|476.84|27
1610450890000|2021-01-12 11:28:10|480.88|476.88|481.03|477.03|481.13|477.13|480.86|476.86|22
1610450900000|2021-01-12 11:28:20|481.02|477.02|480.96|476.96|481.11|477.11|480.88|476.88|30
1610450910000|2021-01-12 11:28:30|480.97|476.97|481.42|477.42|481.58|477.58|480.97|476.97|20
1610450920000|2021-01-12 11:28:40|481.61|477.61|481.21|477.21|481.61|477.61|481.21|477.21|17
1610450930000|2021-01-12 11:28:50|481.2|477.2|481.27|477.27|481.27|477.27|481.19|477.19|28
1610450940000|2021-01-12 11:29:00|481.23|477.23|481.78|477.78|481.78|477.78|481.22|477.22|24
1610450950000|2021-01-12 11:29:10|481.79|477.79|482.32|478.32|482.32|478.32|481.79|477.79|23
1610450960000|2021-01-12 11:29:20|482.34|478.34|482.69|478.69|482.69|478.69|482.34|478.34|21
1610450970000|2021-01-12 11:29:30|482.64|478.64|483.02|479.02|483.02|479.02|482.45|478.45|13
1610450980000|2021-01-12 11:29:40|483.03|479.03|482.96|478.96|483.41|479.41|482.89|478.89|24
1610450990000|2021-01-12 11:29:50|482.97|478.97|482.29|478.29|482.97|478.97|482.29|478.29|32
1610451000000|2021-01-12 11:30:00|482.19|478.19|482.45|478.45|482.45|478.45|482.14|478.14|28
1610451010000|2021-01-12 11:30:10|482.41|478.41|482.43|478.43|482.49|478.49|482.14|478.14|24
1610451020000|2021-01-12 11:30:20|482.47|478.47|482.43|478.43|482.59|478.59|482.37|478.37|25
1610451030000|2021-01-12 11:30:30|482.44|478.44|482.52|478.52|482.53|478.53|482.31|478.31|22
1610451040000|2021-01-12 11:30:40|482.51|478.51|482.82|478.82|482.82|478.82|482.5|478.5|23
1610451050000|2021-01-12 11:30:50|482.89|478.89|482.37|478.37|482.94|478.94|482.37|478.37|17
1610451060000|2021-01-12 11:31:00|482.4|478.4|482.52|478.52|482.69|478.69|482.32|478.32|24
1610451070000|2021-01-12 11:31:10|482.53|478.53|482.87|478.87|482.9|478.9|482.53|478.53|21
1610451080000|2021-01-12 11:31:20|482.79|478.79|482.95|478.95|482.98|478.98|482.68|478.68|21
1610451090000|2021-01-12 11:31:30|482.96|478.96|483.55|479.55|483.76|479.76|482.96|478.96|26
1610451100000|2021-01-12 11:31:40|483.51|479.51|483.62|479.62|483.62|479.62|483.44|479.44|8
1610451110000|2021-01-12 11:31:50|483.63|479.63|483.52|479.52|483.63|479.63|483.26|479.26|17
1610451120000|2021-01-12 11:32:00|483.57|479.57|483.86|479.86|483.86|479.86|483.57|479.57|11
1610451130000|2021-01-12 11:32:10|483.92|479.92|483.92|479.92|484.03|480.03|483.87|479.87|11
1610451140000|2021-01-12 11:32:20|483.93|479.93|484.64|480.64|484.81|480.81|483.91|479.91|31
1610451150000|2021-01-12 11:32:30|484.56|480.56|484.72|480.72|484.72|480.72|484.56|480.56|11
1610451160000|2021-01-12 11:32:40|484.64|480.64|484.36|480.36|484.64|480.64|484.14|480.14|22
1610451170000|2021-01-12 11:32:50|484.41|480.41|484.73|480.73|484.8|480.8|484.38|480.38|31
1610451180000|2021-01-12 11:33:00|484.68|480.68|484.19|480.19|484.68|480.68|484.08|480.08|24
1610451190000|2021-01-12 11:33:10|484.17|480.17|483.82|479.82|484.17|480.17|483.82|479.82|13
1610451200000|2021-01-12 11:33:20|483.83|479.83|483.43|479.43|483.86|479.86|483.43|479.43|26
1610451210000|2021-01-12 11:33:30|483.39|479.39|482.95|478.95|483.4|479.4|482.91|478.91|27
1610451220000|2021-01-12 11:33:40|482.97|478.97|483.2|479.2|483.3|479.3|482.97|478.97|17
1610451230000|2021-01-12 11:33:50|483.19|479.19|482.68|478.68|483.19|479.19|482.68|478.68|23
1610451240000|2021-01-12 11:34:00|482.66|478.66|482.53|478.53|482.66|478.66|482.4|478.4|17
1610451250000|2021-01-12 11:34:10|482.58|478.58|482.32|478.32|482.76|478.76|482.32|478.32|25
1610451260000|2021-01-12 11:34:20|482.3|478.3|481.82|477.82|482.3|478.3|481.82|477.82|19
1610451270000|2021-01-12 11:34:30|481.8|477.8|481.8|477.8|481.96|477.96|481.69|477.69|24
1610451280000|2021-01-12 11:34:40|481.83|477.83|481.48|477.48|481.83|477.83|481.47|477.47|24
1610451290000|2021-01-12 11:34:50|481.41|477.41|481.04|477.04|481.43|477.43|481.04|477.04|18
1610451300000|2021-01-12 11:35:00|480.99|476.99|481.04|477.04|481.25|477.25|480.95|476.95|29
1610451310000|2021-01-12 11:35:10|481.03|477.03|481.55|477.55|481.55|477.55|480.99|476.99|28
1610451320000|2021-01-12 11:35:20|481.56|477.56|481.27|477.27|481.56|477.56|481.12|477.12|24
1610451330000|2021-01-12 11:35:30|481.26|477.26|481.16|477.16|481.26|477.26|480.94|476.94|19
1610451340000|2021-01-12 11:35:40|481.17|477.17|481.33|477.33|481.38|477.38|481.17|477.17|17
1610451350000|2021-01-12 11:35:50|481.32|477.32|480.84|476.84|481.32|477.32|480.79|476.79|20
1610451360000|2021-01-12 11:36:00|480.77|476.77|480.95|476.95|480.95|476.95|480.64|476.64|19
1610451370000|2021-01-12 11:36:10|480.94|476.94|481.06|477.06|481.06|477.06|480.94|476.94|14
1610451380000|2021-01-12 11:36:20|481.04|477.04|481.8|477.8|481.83|477.83|480.72|476.72|32
1610451390000|2021-01-12 11:36:30|481.77|477.77|481.57|477.57|481.77|477.77|481.31|477.31|31
1610451400000|2021-01-12 11:36:40|481.6|477.6|481.21|477.21|481.6|477.6|481.1|477.1|30
1610451410000|2021-01-12 11:36:50|481.22|477.22|481.26|477.26|481.26|477.26|481.14|477.14|18
1610451420000|2021-01-12 11:37:00|481.27|477.27|481.29|477.29|481.29|477.29|481.05|477.05|22
1610451430000|2021-01-12 11:37:10|481.27|477.27|481.27|477.27|481.33|477.33|481.12|477.12|27
1610451440000|2021-01-12 11:37:20|481.28|477.28|481.64|477.64|481.64|477.64|481.13|477.13|19
1610451450000|2021-01-12 11:37:30|481.67|477.67|480.96|476.96|481.67|477.67|480.91|476.91|19
1610451460000|2021-01-12 11:37:40|480.9|476.9|481.04|477.04|481.04|477.04|480.84|476.84|12
1610451470000|2021-01-12 11:37:50|480.99|476.99|481.23|477.23|481.23|477.23|480.99|476.99|10
1610451480000|2021-01-12 11:38:00|481.22|477.22|480.92|476.92|481.22|477.22|480.85|476.85|27
1610451490000|2021-01-12 11:38:10|480.91|476.91|480.68|476.68|480.91|476.91|480.55|476.55|24
1610451500000|2021-01-12 11:38:20|480.65|476.65|479.84|475.84|480.74|476.74|479.8|475.8|29
1610451510000|2021-01-12 11:38:30|479.89|475.89|479.77|475.77|479.89|475.89|479.69|475.69|26
1610451520000|2021-01-12 11:38:40|479.74|475.74|479.62|475.62|479.76|475.76|479.53|475.53|24
1610451530000|2021-01-12 11:38:50|479.55|475.55|479.05|475.05|479.71|475.71|478.92|474.92|24
1610451540000|2021-01-12 11:39:00|479.1|475.1|478.89|474.89|479.15|475.15|478.75|474.75|22
1610451550000|2021-01-12 11:39:10|478.91|474.91|479.1|475.1|479.15|475.15|478.91|474.91|13
1610451560000|2021-01-12 11:39:20|478.96|474.96|478.94|474.94|479.08|475.08|478.86|474.86|19
1610451570000|2021-01-12 11:39:30|478.93|474.93|478.99|474.99|478.99|474.99|478.68|474.68|27
1610451580000|2021-01-12 11:39:40|478.95|474.95|479.3|475.3|479.3|475.3|478.94|474.94|21
1610451590000|2021-01-12 11:39:50|479.31|475.31|478.96|474.96|479.31|475.31|478.94|474.94|11
1610451600000|2021-01-12 11:40:00|478.95|474.95|478.99|474.99|479.14|475.14|478.71|474.71|25
1610451610000|2021-01-12 11:40:10|478.93|474.93|478.91|474.91|478.93|474.93|478.65|474.65|30
1610451620000|2021-01-12 11:40:20|478.9|474.9|478.15|474.15|478.91|474.91|478.13|474.13|28
1610451630000|2021-01-12 11:40:30|478.16|474.16|477.87|473.87|478.21|474.21|477.69|473.69|23
1610451640000|2021-01-12 11:40:40|477.9|473.9|478.22|474.22|478.32|474.32|477.9|473.9|31
1610451650000|2021-01-12 11:40:50|478.23|474.23|478.48|474.48|478.64|474.64|478.05|474.05|32
1610451660000|2021-01-12 11:41:00|478.46|474.46|478.65|474.65|478.65|474.65|478.32|474.32|13
1610451670000|2021-01-12 11:41:10|478.73|474.73|478.07|474.07|478.73|474.73|478.07|474.07|19
1610451680000|2021-01-12 11:41:20|477.96|473.96|476.71|472.71|477.96|473.96|476.69|472.69|38
1610451690000|2021-01-12 11:41:30|476.69|472.69|476.41|472.41|476.99|472.99|476.2|472.2|37
1610451700000|2021-01-12 11:41:40|476.4|472.4|476.08|472.08|476.43|472.43|476.02|472.02|35
1610451710000|2021-01-12 11:41:50|476.07|472.07|475.97|471.97|476.2|472.2|475.94|471.94|36
1610451720000|2021-01-12 11:42:00|475.95|471.95|476.25|472.25|476.25|472.25|475.89|471.89|32
1610451730000|2021-01-12 11:42:10|476.23|472.23|476.4|472.4|476.61|472.61|476.23|472.23|29
1610451740000|2021-01-12 11:42:20|476.39|472.39|476.37|472.37|476.39|472.39|475.87|471.87|28
1610451750000|2021-01-12 11:42:30|476.3|472.3|475.7|471.7|476.3|472.3|475.64|471.64|29
1610451760000|2021-01-12 11:42:40|475.71|471.71|475.6|471.6|475.76|471.76|475.56|471.56|33
1610451770000|2021-01-12 11:42:50|475.63|471.63|475.81|471.81|476.11|472.11|475.63|471.63|26
1610451780000|2021-01-12 11:43:00|475.84|471.84|475.81|471.81|476.12|472.12|475.81|471.81|35
1610451790000|2021-01-12 11:43:10|475.82|471.82|475.76|471.76|475.82|471.82|475.65|471.65|28
1610451800000|2021-01-12 11:43:20|475.79|471.79|475.82|471.82|475.9|471.9|475.75|471.75|22
1610451810000|2021-01-12 11:43:30|475.81|471.81|475.88|471.88|475.96|471.96|475.81|471.81|19
1610451820000|2021-01-12 11:43:40|475.87|471.87|475.94|471.94|475.97|471.97|475.82|471.82|20
1610451830000|2021-01-12 11:43:50|475.92|471.92|475.7|471.7|475.92|471.92|475.67|471.67|16
1610451840000|2021-01-12 11:44:00|475.66|471.66|475.89|471.89|475.9|471.9|475.66|471.66|25
1610451850000|2021-01-12 11:44:10|475.91|471.91|476.12|472.12|476.12|472.12|475.91|471.91|11
1610451860000|2021-01-12 11:44:20|476.14|472.14|476.27|472.27|476.27|472.27|476.14|472.14|13
1610451870000|2021-01-12 11:44:30|476.28|472.28|476.52|472.52|476.52|472.52|476.28|472.28|16
1610451880000|2021-01-12 11:44:40|476.51|472.51|476.55|472.55|476.59|472.59|476.51|472.51|11
1610451890000|2021-01-12 11:44:50|476.56|472.56|476.63|472.63|476.63|472.63|476.56|472.56|6
1610451900000|2021-01-12 11:45:00|476.64|472.64|477.03|473.03|477.04|473.04|476.64|472.64|7
1610451910000|2021-01-12 11:45:10|476.97|472.97|476.01|472.01|476.97|472.97|476.01|472.01|28
1610451920000|2021-01-12 11:45:20|476.03|472.03|475.93|471.93|476.06|472.06|475.82|471.82|28
1610451930000|2021-01-12 11:45:30|475.92|471.92|476.63|472.63|476.63|472.63|475.92|471.92|33
1610451940000|2021-01-12 11:45:40|476.56|472.56|476.73|472.73|476.77|472.77|476.43|472.43|24
1610451950000|2021-01-12 11:45:50|476.74|472.74|476.9|472.9|476.99|472.99|476.67|472.67|26
1610451960000|2021-01-12 11:46:00|476.81|472.81|476.38|472.38|476.81|472.81|476.38|472.38|26
1610451970000|2021-01-12 11:46:10|476.36|472.36|476.55|472.55|476.67|472.67|476.26|472.26|25
1610451980000|2021-01-12 11:46:20|476.52|472.52|476.35|472.35|476.53|472.53|476.2|472.2|29
1610451990000|2021-01-12 11:46:30|476.34|472.34|476.52|472.52|476.54|472.54|476.31|472.31|22
1610452000000|2021-01-12 11:46:40|476.5|472.5|476.75|472.75|476.75|472.75|476.46|472.46|23
1610452010000|2021-01-12 11:46:50|476.69|472.69|476.78|472.78|476.85|472.85|476.69|472.69|20
1610452020000|2021-01-12 11:47:00|476.79|472.79|476.63|472.63|476.79|472.79|476.59|472.59|18
1610452030000|2021-01-12 11:47:10|476.62|472.62|476.77|472.77|476.89|472.89|476.62|472.62|27
1610452040000|2021-01-12 11:47:20|476.82|472.82|477.11|473.11|477.11|473.11|476.82|472.82|17
1610452050000|2021-01-12 11:47:30|477.1|473.1|477.08|473.08|477.11|473.11|477.01|473.01|17
1610452060000|2021-01-12 11:47:40|477.15|473.15|477.64|473.64|477.73|473.73|477.15|473.15|26
1610452070000|2021-01-12 11:47:50|477.58|473.58|477.65|473.65|477.72|473.72|477.58|473.58|10
1610452080000|2021-01-12 11:48:00|477.66|473.66|477.7|473.7|477.77|473.77|477.65|473.65|19
1610452090000|2021-01-12 11:48:10|477.68|473.68|479.56|475.56|479.56|475.56|477.68|473.68|25
1610452100000|2021-01-12 11:48:20|479.58|475.58|479.51|475.51|479.58|475.58|479.35|475.35|25
1610452110000|2021-01-12 11:48:30|479.5|475.5|479.52|475.52|479.52|475.52|479.35|475.35|16
1610452120000|2021-01-12 11:48:40|479.51|475.51|478.96|474.96|479.51|475.51|478.89|474.89|26
1610452130000|2021-01-12 11:48:50|479.01|475.01|479.45|475.45|479.45|475.45|479.01|475.01|21
1610452140000|2021-01-12 11:49:00|479.46|475.46|479.67|475.67|479.67|475.67|479.42|475.42|16
1610452150000|2021-01-12 11:49:10|479.8|475.8|479.87|475.87|479.87|475.87|479.75|475.75|22
1610452160000|2021-01-12 11:49:20|479.78|475.78|479.95|475.95|480|476|479.71|475.71|23
1610452170000|2021-01-12 11:49:30|480|476|480.03|476.03|480.04|476.04|479.98|475.98|17
1610452180000|2021-01-12 11:49:40|480|476|480.41|476.41|480.41|476.41|480|476|18
1610452190000|2021-01-12 11:49:50|480.42|476.42|480.74|476.74|480.74|476.74|480.42|476.42|23
1610452200000|2021-01-12 11:50:00|480.75|476.75|480.57|476.57|480.75|476.75|480.41|476.41|21
1610452210000|2021-01-12 11:50:10|480.65|476.65|480.73|476.73|480.96|476.96|480.65|476.65|26
1610452220000|2021-01-12 11:50:20|480.72|476.72|480.01|476.01|480.74|476.74|480.01|476.01|31
1610452230000|2021-01-12 11:50:30|479.89|475.89|478.87|474.87|479.89|475.89|478.78|474.78|33
1610452240000|2021-01-12 11:50:40|478.9|474.9|479.13|475.13|479.14|475.14|478.9|474.9|16
1610452250000|2021-01-12 11:50:50|479.14|475.14|478.93|474.93|479.23|475.23|478.93|474.93|19
1610452260000|2021-01-12 11:51:00|478.94|474.94|478.66|474.66|479.18|475.18|478.62|474.62|30
1610452270000|2021-01-12 11:51:10|478.67|474.67|478.03|474.03|478.67|474.67|477.92|473.92|25
1610452280000|2021-01-12 11:51:20|478.01|474.01|478.01|474.01|478.27|474.27|477.99|473.99|23
1610452290000|2021-01-12 11:51:30|478.02|474.02|478.22|474.22|478.24|474.24|477.98|473.98|21
1610452300000|2021-01-12 11:51:40|478.21|474.21|478.82|474.82|478.88|474.88|478.21|474.21|29
1610452310000|2021-01-12 11:51:50|478.8|474.8|479.17|475.17|479.26|475.26|478.8|474.8|27
1610452320000|2021-01-12 11:52:00|479.18|475.18|479.25|475.25|479.3|475.3|479.17|475.17|19
1610452330000|2021-01-12 11:52:10|479.24|475.24|479.56|475.56|479.59|475.59|479.13|475.13|22
1610452340000|2021-01-12 11:52:20|479.68|475.68|480.63|476.63|480.65|476.65|479.55|475.55|29
1610452350000|2021-01-12 11:52:30|480.59|476.59|480.73|476.73|480.88|476.88|480.46|476.46|27
1610452360000|2021-01-12 11:52:40|480.76|476.76|480.76|476.76|480.76|476.76|480.4|476.4|15
1610452370000|2021-01-12 11:52:50|480.77|476.77|481.25|477.25|481.25|477.25|480.47|476.47|27
1610452380000|2021-01-12 11:53:00|481.27|477.27|481.13|477.13|481.32|477.32|481.09|477.09|29
1610452390000|2021-01-12 11:53:10|481.12|477.12|481.22|477.22|481.3|477.3|481.1|477.1|19
1610452400000|2021-01-12 11:53:20|481.21|477.21|480.7|476.7|481.21|477.21|480.59|476.59|15
1610452410000|2021-01-12 11:53:30|480.68|476.68|480.6|476.6|480.68|476.68|480.53|476.53|23
1610452420000|2021-01-12 11:53:40|480.59|476.59|480.34|476.34|480.59|476.59|480.34|476.34|14
1610452430000|2021-01-12 11:53:50|480.33|476.33|480.47|476.47|480.57|476.57|480.33|476.33|13
1610452440000|2021-01-12 11:54:00|480.45|476.45|480.27|476.27|480.48|476.48|480.22|476.22|14
1610452450000|2021-01-12 11:54:10|480.26|476.26|480.23|476.23|480.26|476.26|480.23|476.23|2
1610452460000|2021-01-12 11:54:20|480.26|476.26|479.35|475.35|480.27|476.27|479.35|475.35|30
1610452470000|2021-01-12 11:54:30|479.45|475.45|479.71|475.71|479.98|475.98|479.42|475.42|27
1610452480000|2021-01-12 11:54:40|479.72|475.72|479.72|475.72|479.84|475.84|479.63|475.63|14
1610452490000|2021-01-12 11:54:50|479.69|475.69|479.65|475.65|479.79|475.79|479.65|475.65|9
1610452500000|2021-01-12 11:55:00|479.64|475.64|479.89|475.89|479.89|475.89|479.64|475.64|18
1610452510000|2021-01-12 11:55:10|479.9|475.9|479.72|475.72|479.9|475.9|479.72|475.72|9
1610452520000|2021-01-12 11:55:20|479.74|475.74|479.23|475.23|479.75|475.75|479.23|475.23|17
1610452530000|2021-01-12 11:55:30|479.22|475.22|478.87|474.87|479.23|475.23|478.87|474.87|15
1610452540000|2021-01-12 11:55:40|478.85|474.85|478.46|474.46|478.85|474.85|478.19|474.19|34
1610452550000|2021-01-12 11:55:50|478.45|474.45|478.3|474.3|478.5|474.5|478.11|474.11|28
1610452560000|2021-01-12 11:56:00|478.34|474.34|478.11|474.11|478.34|474.34|478.11|474.11|22
1610452570000|2021-01-12 11:56:10|478.08|474.08|478.6|474.6|478.6|474.6|478.07|474.07|18
1610452580000|2021-01-12 11:56:20|478.61|474.61|478.43|474.43|479.04|475.04|478.43|474.43|27
1610452590000|2021-01-12 11:56:30|478.4|474.4|478.59|474.59|478.59|474.59|478.12|474.12|24
1610452600000|2021-01-12 11:56:40|478.73|474.73|478.67|474.67|478.77|474.77|478.59|474.59|18
1610452610000|2021-01-12 11:56:50|478.65|474.65|478.3|474.3|478.65|474.65|478.11|474.11|20
1610452620000|2021-01-12 11:57:00|478.32|474.32|478.3|474.3|478.39|474.39|478.2|474.2|22
1610452630000|2021-01-12 11:57:10|478.28|474.28|478.35|474.35|478.51|474.51|478.24|474.24|26
1610452640000|2021-01-12 11:57:20|478.34|474.34|480.49|476.49|480.49|476.49|478.34|474.34|34
1610452650000|2021-01-12 11:57:30|480.67|476.67|481.01|477.01|481.1|477.1|480.2|476.2|37
1610452660000|2021-01-12 11:57:40|481|477|480.87|476.87|481|477|480.6|476.6|27
1610452670000|2021-01-12 11:57:50|480.88|476.88|480.63|476.63|480.94|476.94|480.62|476.62|23
1610452680000|2021-01-12 11:58:00|480.61|476.61|480.33|476.33|480.63|476.63|480.32|476.32|17
1610452690000|2021-01-12 11:58:10|480.35|476.35|480.24|476.24|480.37|476.37|480.23|476.23|22
1610452700000|2021-01-12 11:58:20|480.28|476.28|479.82|475.82|480.46|476.46|479.82|475.82|28
1610452710000|2021-01-12 11:58:30|479.86|475.86|480.29|476.29|480.33|476.33|479.64|475.64|31
1610452720000|2021-01-12 11:58:40|480.25|476.25|479.93|475.93|480.27|476.27|479.66|475.66|34
1610452730000|2021-01-12 11:58:50|479.94|475.94|480.05|476.05|480.44|476.44|479.94|475.94|25
1610452740000|2021-01-12 11:59:00|480.11|476.11|479.45|475.45|480.11|476.11|479.45|475.45|20
1610452750000|2021-01-12 11:59:10|479.46|475.46|479.87|475.87|479.87|475.87|479.35|475.35|23
1610452760000|2021-01-12 11:59:20|479.85|475.85|479.33|475.33|479.9|475.9|479.2|475.2|27
1610452770000|2021-01-12 11:59:30|479.34|475.34|479.38|475.38|479.4|475.4|479.32|475.32|15
1610452780000|2021-01-12 11:59:40|479.37|475.37|479.48|475.48|479.48|475.48|479.3|475.3|22
1610452790000|2021-01-12 11:59:50|479.2|475.2|479.44|475.44|479.45|475.45|479.2|475.2|20
1610452800000|2021-01-12 12:00:00|479.47|475.47|479.58|475.58|479.65|475.65|479.47|475.47|28
1610452810000|2021-01-12 12:00:10|479.59|475.59|479.36|475.36|479.65|475.65|479.35|475.35|27
1610452820000|2021-01-12 12:00:20|479.34|475.34|479.68|475.68|479.72|475.72|479.34|475.34|21
1610452830000|2021-01-12 12:00:30|479.63|475.63|479.84|475.84|479.84|475.84|479.63|475.63|11
1610452840000|2021-01-12 12:00:40|479.92|475.92|480.93|476.93|481|477|479.74|475.74|30
1610452850000|2021-01-12 12:00:50|480.95|476.95|481.38|477.38|481.38|477.38|480.95|476.95|16
1610452860000|2021-01-12 12:01:00|481.39|477.39|481.66|477.66|481.86|477.86|481.39|477.39|30
1610452870000|2021-01-12 12:01:10|481.51|477.51|481.38|477.38|481.6|477.6|481.35|477.35|30
1610452880000|2021-01-12 12:01:20|481.37|477.37|481.45|477.45|481.58|477.58|481.35|477.35|25
1610452890000|2021-01-12 12:01:30|481.46|477.46|481.21|477.21|481.46|477.46|481.05|477.05|34
1610452900000|2021-01-12 12:01:40|481.33|477.33|481.6|477.6|481.68|477.68|481.33|477.33|26
1610452910000|2021-01-12 12:01:50|481.61|477.61|481.45|477.45|481.65|477.65|481.39|477.39|16
1610452920000|2021-01-12 12:02:00|481.43|477.43|481.64|477.64|481.64|477.64|481.43|477.43|10
1610452930000|2021-01-12 12:02:10|481.66|477.66|482.18|478.18|482.18|478.18|481.66|477.66|19
1610452940000|2021-01-12 12:02:20|482.17|478.17|482.05|478.05|482.19|478.19|482.01|478.01|25
1610452950000|2021-01-12 12:02:30|481.86|477.86|482.29|478.29|482.29|478.29|481.67|477.67|28
1610452960000|2021-01-12 12:02:40|482.32|478.32|482.17|478.17|482.37|478.37|482.08|478.08|26
1610452970000|2021-01-12 12:02:50|482.18|478.18|482.06|478.06|482.6|478.6|482.02|478.02|25
1610452980000|2021-01-12 12:03:00|482.05|478.05|482.12|478.12|482.14|478.14|481.94|477.94|23
1610452990000|2021-01-12 12:03:10|482.21|478.21|482.54|478.54|482.55|478.55|482.21|478.21|23
1610453000000|2021-01-12 12:03:20|482.56|478.56|483|479|483|479|482.56|478.56|21
1610453010000|2021-01-12 12:03:30|483.05|479.05|483.04|479.04|483.37|479.37|483.04|479.04|19
1610453020000|2021-01-12 12:03:40|483.4|479.4|483.78|479.78|483.83|479.83|483.3|479.3|12
1610453030000|2021-01-12 12:03:50|483.75|479.75|483.98|479.98|484.02|480.02|483.75|479.75|14
1610453040000|2021-01-12 12:04:00|484.02|480.02|483.96|479.96|484.02|480.02|483.95|479.95|11
1610453050000|2021-01-12 12:04:10|483.95|479.95|483.57|479.57|483.99|479.99|483.54|479.54|23
1610453060000|2021-01-12 12:04:20|483.66|479.66|483.82|479.82|483.84|479.84|483.57|479.57|26
1610453070000|2021-01-12 12:04:30|483.81|479.81|483.64|479.64|483.83|479.83|483.53|479.53|27
1610453080000|2021-01-12 12:04:40|483.67|479.67|484.17|480.17|484.34|480.34|483.67|479.67|33
1610453090000|2021-01-12 12:04:50|484.16|480.16|484.14|480.14|484.22|480.22|484.14|480.14|10
1610453100000|2021-01-12 12:05:00|484.13|480.13|484.63|480.63|484.63|480.63|484.12|480.12|21
1610453110000|2021-01-12 12:05:10|484.69|480.69|483.89|479.89|484.69|480.69|483.77|479.77|31
1610453120000|2021-01-12 12:05:20|483.88|479.88|484.3|480.3|484.42|480.42|483.82|479.82|28
1610453130000|2021-01-12 12:05:30|484.37|480.37|484.2|480.2|484.44|480.44|484.16|480.16|32
1610453140000|2021-01-12 12:05:40|484.23|480.23|484.22|480.22|484.27|480.27|483.95|479.95|25
1610453150000|2021-01-12 12:05:50|484.24|480.24|485.02|481.02|485.02|481.02|484.24|480.24|27
1610453160000|2021-01-12 12:06:00|485.15|481.15|485.3|481.3|485.55|481.55|485.08|481.08|30
1610453170000|2021-01-12 12:06:10|485.29|481.29|485.26|481.26|485.5|481.5|485.26|481.26|31
1610453180000|2021-01-12 12:06:20|485.23|481.23|484.87|480.87|485.48|481.48|484.84|480.84|32
1610453190000|2021-01-12 12:06:30|484.88|480.88|484.85|480.85|485.09|481.09|484.63|480.63|28
1610453200000|2021-01-12 12:06:40|484.86|480.86|485.01|481.01|485.06|481.06|484.84|480.84|29
1610453210000|2021-01-12 12:06:50|485.02|481.02|484.76|480.76|485.15|481.15|484.73|480.73|22
1610453220000|2021-01-12 12:07:00|484.77|480.77|484.39|480.39|484.91|480.91|484.36|480.36|29
1610453230000|2021-01-12 12:07:10|484.34|480.34|484.5|480.5|484.5|480.5|484.29|480.29|25
1610453240000|2021-01-12 12:07:20|484.46|480.46|484.35|480.35|484.46|480.46|484.33|480.33|31
1610453250000|2021-01-12 12:07:30|484.32|480.32|484.37|480.37|484.41|480.41|484.31|480.31|22
1610453260000|2021-01-12 12:07:40|484.34|480.34|484.71|480.71|484.73|480.73|484.34|480.34|25
1610453270000|2021-01-12 12:07:50|484.67|480.67|484.84|480.84|484.88|480.88|484.65|480.65|23
1610453280000|2021-01-12 12:08:00|484.83|480.83|484.45|480.45|484.83|480.83|484.45|480.45|23
1610453290000|2021-01-12 12:08:10|484.42|480.42|484.78|480.78|484.8|480.8|484.33|480.33|27
1610453300000|2021-01-12 12:08:20|484.8|480.8|484.87|480.87|484.87|480.87|484.78|480.78|24
1610453310000|2021-01-12 12:08:30|484.85|480.85|484.91|480.91|485.04|481.04|484.85|480.85|26
1610453320000|2021-01-12 12:08:40|484.92|480.92|484.92|480.92|484.99|480.99|484.87|480.87|11
1610453330000|2021-01-12 12:08:50|484.91|480.91|484.89|480.89|484.91|480.91|484.89|480.89|3
1610453340000|2021-01-12 12:09:00|484.9|480.9|484.51|480.51|484.9|480.9|484.51|480.51|14
1610453350000|2021-01-12 12:09:10|484.45|480.45|484.48|480.48|484.48|480.48|484.3|480.3|22
1610453360000|2021-01-12 12:09:20|484.55|480.55|484.33|480.33|484.61|480.61|484.33|480.33|24
1610453370000|2021-01-12 12:09:30|484.34|480.34|484.27|480.27|484.34|480.34|484.21|480.21|25
1610453380000|2021-01-12 12:09:40|484.23|480.23|484.46|480.46|484.48|480.48|484.23|480.23|21
1610453390000|2021-01-12 12:09:50|484.45|480.45|484.43|480.43|484.46|480.46|484.4|480.4|12
1610453400000|2021-01-12 12:10:00|484.4|480.4|484.21|480.21|484.41|480.41|484.07|480.07|20
1610453410000|2021-01-12 12:10:10|484.17|480.17|484.15|480.15|484.33|480.33|484.15|480.15|16
1610453420000|2021-01-12 12:10:20|484.14|480.14|484.06|480.06|484.14|480.14|484.06|480.06|4
1610453430000|2021-01-12 12:10:30|484.07|480.07|484.32|480.32|484.36|480.36|484.07|480.07|14
1610453440000|2021-01-12 12:10:40|484.34|480.34|484.36|480.36|484.36|480.36|484.33|480.33|7
1610453450000|2021-01-12 12:10:50|484.32|480.32|484.36|480.36|484.42|480.42|484.3|480.3|12
1610453460000|2021-01-12 12:11:00|484.35|480.35|484.41|480.41|484.54|480.54|484.3|480.3|19
1610453470000|2021-01-12 12:11:10|484.4|480.4|484.14|480.14|484.41|480.41|483.96|479.96|28
1610453480000|2021-01-12 12:11:20|484.21|480.21|484.57|480.57|484.58|480.58|484.21|480.21|20
1610453490000|2021-01-12 12:11:30|484.54|480.54|484.65|480.65|484.72|480.72|484.51|480.51|26
1610453500000|2021-01-12 12:11:40|484.67|480.67|484.94|480.94|484.94|480.94|484.67|480.67|21
1610453510000|2021-01-12 12:11:50|484.95|480.95|484.97|480.97|485|481|484.95|480.95|6
1610453520000|2021-01-12 12:12:00|484.98|480.98|484.57|480.57|485|481|484.57|480.57|18
1610453530000|2021-01-12 12:12:10|484.56|480.56|484.58|480.58|484.58|480.58|484.45|480.45|23
1610453540000|2021-01-12 12:12:20|484.59|480.59|484.88|480.88|484.92|480.92|484.59|480.59|27
1610453550000|2021-01-12 12:12:30|484.86|480.86|484.74|480.74|484.86|480.86|484.74|480.74|16
1610453560000|2021-01-12 12:12:40|484.79|480.79|484.58|480.58|484.93|480.93|484.58|480.58|14
1610453570000|2021-01-12 12:12:50|484.57|480.57|483.63|479.63|484.57|480.57|483.6|479.6|27
1610453580000|2021-01-12 12:13:00|483.5|479.5|483.78|479.78|483.99|479.99|483.5|479.5|25
1610453590000|2021-01-12 12:13:10|483.76|479.76|483.81|479.81|483.9|479.9|483.75|479.75|21
1610453600000|2021-01-12 12:13:20|483.82|479.82|484.42|480.42|484.51|480.51|483.82|479.82|29
1610453610000|2021-01-12 12:13:30|484.54|480.54|484.81|480.81|485.17|481.17|484.54|480.54|28
1610453620000|2021-01-12 12:13:40|484.79|480.79|485.35|481.35|485.36|481.36|484.76|480.76|36
1610453630000|2021-01-12 12:13:50|485.38|481.38|485.89|481.89|485.99|481.99|485.36|481.36|27
1610453640000|2021-01-12 12:14:00|485.93|481.93|485.97|481.97|486|482|485.76|481.76|25
1610453650000|2021-01-12 12:14:10|485.95|481.95|486.23|482.23|486.25|482.25|485.83|481.83|21
1610453660000|2021-01-12 12:14:20|486.2|482.2|486.39|482.39|486.49|482.49|486.2|482.2|18
1610453670000|2021-01-12 12:14:30|486.45|482.45|486.21|482.21|486.45|482.45|486.07|482.07|23
1610453680000|2021-01-12 12:14:40|486.19|482.19|486.1|482.1|486.19|482.19|486.06|482.06|14
1610453690000|2021-01-12 12:14:50|486.12|482.12|486.23|482.23|486.28|482.28|486.1|482.1|20
1610453700000|2021-01-12 12:15:00|486.24|482.24|485.11|481.11|486.25|482.25|485.11|481.11|26
1610453710000|2021-01-12 12:15:10|485.01|481.01|484.34|480.34|485.4|481.4|484.2|480.2|36
1610453720000|2021-01-12 12:15:20|484.36|480.36|484.08|480.08|484.36|480.36|483.94|479.94|22
1610453730000|2021-01-12 12:15:30|484.07|480.07|484.33|480.33|484.51|480.51|484.07|480.07|23
1610453740000|2021-01-12 12:15:40|484.3|480.3|484.41|480.41|484.42|480.42|483.95|479.95|33
1610453750000|2021-01-12 12:15:50|484.38|480.38|484.49|480.49|484.54|480.54|484.11|480.11|27
1610453760000|2021-01-12 12:16:00|484.5|480.5|484.29|480.29|484.5|480.5|484.21|480.21|24
1610453770000|2021-01-12 12:16:10|484.26|480.26|484.08|480.08|484.26|480.26|484.08|480.08|19
1610453780000|2021-01-12 12:16:20|484.09|480.09|484.17|480.17|484.17|480.17|484.09|480.09|9
1610453790000|2021-01-12 12:16:30|484.09|480.09|484.39|480.39|484.43|480.43|484.08|480.08|24
1610453800000|2021-01-12 12:16:40|484.37|480.37|484.15|480.15|484.37|480.37|483.94|479.94|27
1610453810000|2021-01-12 12:16:50|484.04|480.04|483.59|479.59|484.04|480.04|483.59|479.59|23
1610453820000|2021-01-12 12:17:00|483.58|479.58|483.62|479.62|483.72|479.72|483.54|479.54|31
1610453830000|2021-01-12 12:17:10|483.61|479.61|483.66|479.66|483.76|479.76|483.61|479.61|15
1610453840000|2021-01-12 12:17:20|483.69|479.69|483.73|479.73|483.9|479.9|483.69|479.69|21
1610453850000|2021-01-12 12:17:30|483.7|479.7|483.49|479.49|483.71|479.71|483.4|479.4|19
1610453860000|2021-01-12 12:17:40|483.52|479.52|483.64|479.64|483.64|479.64|483.42|479.42|23
1610453870000|2021-01-12 12:17:50|483.63|479.63|483.47|479.47|483.72|479.72|483.42|479.42|24
1610453880000|2021-01-12 12:18:00|483.52|479.52|482.96|478.96|483.52|479.52|482.96|478.96|26
1610453890000|2021-01-12 12:18:10|482.93|478.93|482.71|478.71|482.93|478.93|482.59|478.59|26
1610453900000|2021-01-12 12:18:20|482.72|478.72|482.76|478.76|482.93|478.93|482.67|478.67|26
1610453910000|2021-01-12 12:18:30|482.77|478.77|482.83|478.83|482.84|478.84|482.67|478.67|28
1610453920000|2021-01-12 12:18:40|482.85|478.85|483.02|479.02|483.2|479.2|482.85|478.85|27
1610453930000|2021-01-12 12:18:50|483.03|479.03|482.95|478.95|483.03|479.03|482.92|478.92|16
1610453940000|2021-01-12 12:19:00|483|479|483.05|479.05|483.43|479.43|483|479|31
1610453950000|2021-01-12 12:19:10|483.07|479.07|483.41|479.41|483.41|479.41|482.95|478.95|28
1610453960000|2021-01-12 12:19:20|483.4|479.4|483.68|479.68|483.73|479.73|483.38|479.38|23
1610453970000|2021-01-12 12:19:30|483.72|479.72|483.31|479.31|483.72|479.72|483.14|479.14|26
1610453980000|2021-01-12 12:19:40|483.34|479.34|483.08|479.08|483.34|479.34|483.08|479.08|26
1610453990000|2021-01-12 12:19:50|483.16|479.16|483.08|479.08|483.16|479.16|483.07|479.07|14
1610454000000|2021-01-12 12:20:00|483.07|479.07|483.16|479.16|483.2|479.2|483.06|479.06|13
1610454010000|2021-01-12 12:20:10|483.15|479.15|483.61|479.61|483.67|479.67|483.15|479.15|26
1610454020000|2021-01-12 12:20:20|483.62|479.62|483.5|479.5|483.64|479.64|483.5|479.5|11
1610454030000|2021-01-12 12:20:30|483.45|479.45|483.09|479.09|483.48|479.48|483.07|479.07|19
1610454040000|2021-01-12 12:20:40|483.08|479.08|482.36|478.36|483.18|479.18|482.19|478.19|32
1610454050000|2021-01-12 12:20:50|482.22|478.22|482.52|478.52|482.71|478.71|482.17|478.17|34
1610454060000|2021-01-12 12:21:00|482.51|478.51|482.33|478.33|482.63|478.63|482.33|478.33|28
1610454070000|2021-01-12 12:21:10|482.35|478.35|481.74|477.74|482.5|478.5|481.63|477.63|37
1610454080000|2021-01-12 12:21:20|481.73|477.73|481.55|477.55|481.76|477.76|481.5|477.5|26
1610454090000|2021-01-12 12:21:30|481.56|477.56|481.58|477.58|481.64|477.64|481.47|477.47|30
1610454100000|2021-01-12 12:21:40|481.59|477.59|481.32|477.32|481.84|477.84|481.27|477.27|33
1610454110000|2021-01-12 12:21:50|481.33|477.33|481.44|477.44|481.69|477.69|481.33|477.33|32
1610454120000|2021-01-12 12:22:00|481.53|477.53|481.33|477.33|481.59|477.59|481.25|477.25|24
1610454130000|2021-01-12 12:22:10|481.34|477.34|481.57|477.57|481.57|477.57|481.21|477.21|28
1610454140000|2021-01-12 12:22:20|481.55|477.55|481.85|477.85|481.85|477.85|481.55|477.55|28
1610454150000|2021-01-12 12:22:30|481.96|477.96|481.96|477.96|482.08|478.08|481.83|477.83|27
1610454160000|2021-01-12 12:22:40|481.94|477.94|481.98|477.98|482.01|478.01|481.88|477.88|24
1610454170000|2021-01-12 12:22:50|481.97|477.97|482.4|478.4|482.69|478.69|481.9|477.9|24
1610454180000|2021-01-12 12:23:00|482.41|478.41|482.72|478.72|482.73|478.73|482.3|478.3|26
1610454190000|2021-01-12 12:23:10|482.71|478.71|482.32|478.32|482.76|478.76|482.32|478.32|22
1610454200000|2021-01-12 12:23:20|482.29|478.29|482.33|478.33|482.53|478.53|482.29|478.29|25
1610454210000|2021-01-12 12:23:30|482.38|478.38|482.42|478.42|482.48|478.48|482.38|478.38|17
1610454220000|2021-01-12 12:23:40|482.43|478.43|481.53|477.53|482.43|478.43|481.53|477.53|18
1610454230000|2021-01-12 12:23:50|481.54|477.54|481.6|477.6|481.6|477.6|481.28|477.28|13
1610454240000|2021-01-12 12:24:00|481.71|477.71|481.85|477.85|482.04|478.04|481.71|477.71|22
1610454250000|2021-01-12 12:24:10|481.87|477.87|481.85|477.85|481.96|477.96|481.84|477.84|23
1610454260000|2021-01-12 12:24:20|481.87|477.87|482.02|478.02|482.02|478.02|481.87|477.87|14
1610454270000|2021-01-12 12:24:30|482.01|478.01|482.48|478.48|482.48|478.48|481.82|477.82|19
1610454280000|2021-01-12 12:24:40|482.49|478.49|482.49|478.49|482.53|478.53|482.49|478.49|6
1610454290000|2021-01-12 12:24:50|482.5|478.5|482.77|478.77|482.77|478.77|482.5|478.5|19
1610454300000|2021-01-12 12:25:00|482.73|478.73|482.5|478.5|482.8|478.8|482.5|478.5|24
1610454310000|2021-01-12 12:25:10|482.45|478.45|482.16|478.16|482.55|478.55|482.15|478.15|22
1610454320000|2021-01-12 12:25:20|482.17|478.17|482.18|478.18|482.28|478.28|482.14|478.14|17
1610454330000|2021-01-12 12:25:30|482.17|478.17|482.18|478.18|482.19|478.19|482.17|478.17|6
1610454340000|2021-01-12 12:25:40|482.19|478.19|482.42|478.42|482.45|478.45|482.18|478.18|22
1610454350000|2021-01-12 12:25:50|482.53|478.53|482.65|478.65|482.67|478.67|482.53|478.53|5
1610454360000|2021-01-12 12:26:00|482.59|478.59|481.81|477.81|482.59|478.59|481.81|477.81|28
1610454370000|2021-01-12 12:26:10|481.84|477.84|481.61|477.61|481.84|477.84|481.6|477.6|21
1610454380000|2021-01-12 12:26:20|481.63|477.63|481.77|477.77|481.91|477.91|481.63|477.63|23
1610454390000|2021-01-12 12:26:30|481.74|477.74|481.41|477.41|481.74|477.74|481.32|477.32|19
1610454400000|2021-01-12 12:26:40|481.42|477.42|481.51|477.51|481.51|477.51|481.42|477.42|16
1610454410000|2021-01-12 12:26:50|481.45|477.45|481.36|477.36|481.47|477.47|481.35|477.35|16
1610454420000|2021-01-12 12:27:00|481.45|477.45|481.53|477.53|481.64|477.64|481.45|477.45|14
1610454430000|2021-01-12 12:27:10|481.52|477.52|481.44|477.44|481.52|477.52|481.19|477.19|19
1610454440000|2021-01-12 12:27:20|481.45|477.45|481.45|477.45|481.47|477.47|481.37|477.37|13
1610454450000|2021-01-12 12:27:30|481.44|477.44|481.46|477.46|481.46|477.46|481.44|477.44|3
1610454460000|2021-01-12 12:27:40|481.47|477.47|481.49|477.49|481.53|477.53|481.47|477.47|9
1610454470000|2021-01-12 12:27:50|481.4|477.4|481.42|477.42|481.43|477.43|481.1|477.1|28
1610454480000|2021-01-12 12:28:00|481.4|477.4|481.36|477.36|481.4|477.4|481.21|477.21|11
1610454490000|2021-01-12 12:28:10|481.35|477.35|481.67|477.67|481.68|477.68|481.35|477.35|19
1610454500000|2021-01-12 12:28:20|481.68|477.68|481.57|477.57|481.69|477.69|481.55|477.55|17
1610454510000|2021-01-12 12:28:30|481.58|477.58|481.61|477.61|481.61|477.61|481.56|477.56|13
1610454520000|2021-01-12 12:28:40|481.63|477.63|481.54|477.54|481.65|477.65|481.54|477.54|10
1610454530000|2021-01-12 12:28:50|481.46|477.46|481.42|477.42|481.46|477.46|481.37|477.37|12
1610454540000|2021-01-12 12:29:00|481.45|477.45|481.72|477.72|481.73|477.73|481.45|477.45|17
1610454550000|2021-01-12 12:29:10|481.68|477.68|481.21|477.21|481.71|477.71|481.19|477.19|21
1610454560000|2021-01-12 12:29:20|481.18|477.18|481.09|477.09|481.19|477.19|481.07|477.07|14
1610454570000|2021-01-12 12:29:30|481.12|477.12|481.11|477.11|481.16|477.16|480.84|476.84|27
1610454580000|2021-01-12 12:29:40|481.06|477.06|481.42|477.42|481.43|477.43|481.01|477.01|14
1610454590000|2021-01-12 12:29:50|481.43|477.43|482.01|478.01|482.09|478.09|481.43|477.43|27
1610454600000|2021-01-12 12:30:00|482.07|478.07|481.39|477.39|482.13|478.13|481.37|477.37|29
1610454610000|2021-01-12 12:30:10|481.38|477.38|481.03|477.03|481.38|477.38|480.79|476.79|27
1610454620000|2021-01-12 12:30:20|480.92|476.92|480.64|476.64|481.2|477.2|480.6|476.6|31
1610454630000|2021-01-12 12:30:30|480.63|476.63|480.7|476.7|480.74|476.74|480.53|476.53|31
1610454640000|2021-01-12 12:30:40|480.71|476.71|480.74|476.74|480.78|476.78|480.6|476.6|26
1610454650000|2021-01-12 12:30:50|480.73|476.73|480.64|476.64|480.74|476.74|480.57|476.57|15
1610454660000|2021-01-12 12:31:00|480.65|476.65|481.36|477.36|481.42|477.42|480.65|476.65|25
1610454670000|2021-01-12 12:31:10|481.25|477.25|480.83|476.83|481.27|477.27|480.83|476.83|23
1610454680000|2021-01-12 12:31:20|480.69|476.69|480.51|476.51|480.75|476.75|480.51|476.51|23
1610454690000|2021-01-12 12:31:30|480.5|476.5|480.33|476.33|480.5|476.5|480.32|476.32|18
1610454700000|2021-01-12 12:31:40|480.32|476.32|480.27|476.27|480.6|476.6|480.23|476.23|19
1610454710000|2021-01-12 12:31:50|480.22|476.22|480.01|476.01|480.22|476.22|479.99|475.99|10
1610454720000|2021-01-12 12:32:00|480.05|476.05|479.58|475.58|480.05|476.05|479.58|475.58|15
1610454730000|2021-01-12 12:32:10|479.57|475.57|478.96|474.96|479.57|475.57|478.77|474.77|38
1610454740000|2021-01-12 12:32:20|478.93|474.93|478.42|474.42|479.06|475.06|478.41|474.41|30
1610454750000|2021-01-12 12:32:30|478.44|474.44|478.38|474.38|478.44|474.44|478.19|474.19|28
1610454760000|2021-01-12 12:32:40|478.37|474.37|478.47|474.47|478.58|474.58|478.36|474.36|26
1610454770000|2021-01-12 12:32:50|478.45|474.45|478.57|474.57|478.57|474.57|478.36|474.36|13
1610454780000|2021-01-12 12:33:00|478.55|474.55|479.55|475.55|479.56|475.56|478.55|474.55|28
1610454790000|2021-01-12 12:33:10|479.56|475.56|479.83|475.83|480.09|476.09|479.56|475.56|24
1610454800000|2021-01-12 12:33:20|480.06|476.06|479.17|475.17|480.06|476.06|479.17|475.17|32
1610454810000|2021-01-12 12:33:30|478.77|474.77|478.98|474.98|479.25|475.25|478.72|474.72|20
1610454820000|2021-01-12 12:33:40|479.01|475.01|478.77|474.77|479.12|475.12|478.77|474.77|19
1610454830000|2021-01-12 12:33:50|478.78|474.78|478.69|474.69|479.01|475.01|478.69|474.69|24
1610454840000|2021-01-12 12:34:00|478.74|474.74|478.45|474.45|478.75|474.75|478.45|474.45|17
1610454850000|2021-01-12 12:34:10|478.46|474.46|478.71|474.71|478.93|474.93|478.43|474.43|28
1610454860000|2021-01-12 12:34:20|478.68|474.68|478.36|474.36|478.73|474.73|478.14|474.14|30
1610454870000|2021-01-12 12:34:30|478.33|474.33|478.08|474.08|478.46|474.46|478.08|474.08|28
1610454880000|2021-01-12 12:34:40|478.05|474.05|478.01|474.01|478.05|474.05|477.95|473.95|9
1610454890000|2021-01-12 12:34:50|478|474|477.46|473.46|478|474|477.46|473.46|20
1610454900000|2021-01-12 12:35:00|477.47|473.47|477.39|473.39|477.47|473.47|477.35|473.35|15
1610454910000|2021-01-12 12:35:10|477.36|473.36|477.2|473.2|477.36|473.36|476.93|472.93|21
1610454920000|2021-01-12 12:35:20|477.19|473.19|476.87|472.87|477.33|473.33|476.81|472.81|28
1610454930000|2021-01-12 12:35:30|476.86|472.86|476.62|472.62|476.86|472.86|476.51|472.51|28
1610454940000|2021-01-12 12:35:40|476.51|472.51|476.67|472.67|476.68|472.68|476.5|472.5|18
1610454950000|2021-01-12 12:35:50|476.65|472.65|476.57|472.57|476.71|472.71|476.51|472.51|27
1610454960000|2021-01-12 12:36:00|476.56|472.56|476.81|472.81|476.87|472.87|476.56|472.56|21
1610454970000|2021-01-12 12:36:10|476.84|472.84|476.97|472.97|476.99|472.99|476.66|472.66|31
1610454980000|2021-01-12 12:36:20|477.11|473.11|477.14|473.14|477.3|473.3|477.09|473.09|27
1610454990000|2021-01-12 12:36:30|477.15|473.15|477.13|473.13|477.45|473.45|477.1|473.1|21
1610455000000|2021-01-12 12:36:40|477.12|473.12|476.92|472.92|477.12|473.12|476.75|472.75|20
1610455010000|2021-01-12 12:36:50|476.97|472.97|477.09|473.09|477.12|473.12|476.97|472.97|27
1610455020000|2021-01-12 12:37:00|477.1|473.1|476.88|472.88|477.28|473.28|476.88|472.88|17
1610455030000|2021-01-12 12:37:10|476.77|472.77|476.17|472.17|476.77|472.77|476.16|472.16|20
1610455040000|2021-01-12 12:37:20|476.11|472.11|475.88|471.88|476.12|472.12|475.87|471.87|14
1610455050000|2021-01-12 12:37:30|475.86|471.86|475.75|471.75|475.88|471.88|475.61|471.61|27
1610455060000|2021-01-12 12:37:40|475.73|471.73|475.42|471.42|475.73|471.73|475.19|471.19|20
1610455070000|2021-01-12 12:37:50|475.37|471.37|475.12|471.12|475.37|471.37|474.97|470.97|34
1610455080000|2021-01-12 12:38:00|475.14|471.14|475.04|471.04|475.33|471.33|475|471|28
1610455090000|2021-01-12 12:38:10|475.07|471.07|475.11|471.11|475.16|471.16|474.93|470.93|22
1610455100000|2021-01-12 12:38:20|475.1|471.1|475.09|471.09|475.17|471.17|475.01|471.01|20
1610455110000|2021-01-12 12:38:30|475.1|471.1|475.66|471.66|475.66|471.66|475.1|471.1|23
1610455120000|2021-01-12 12:38:40|475.58|471.58|475.72|471.72|475.83|471.83|475.58|471.58|15
1610455130000|2021-01-12 12:38:50|475.83|471.83|476.78|472.78|476.78|472.78|475.72|471.72|24
1610455140000|2021-01-12 12:39:00|476.81|472.81|477.81|473.81|477.81|473.81|476.8|472.8|24
1610455150000|2021-01-12 12:39:10|477.82|473.82|477.2|473.2|477.96|473.96|477.11|473.11|32
1610455160000|2021-01-12 12:39:20|477.25|473.25|476.31|472.31|477.36|473.36|476.31|472.31|29
1610455170000|2021-01-12 12:39:30|476.18|472.18|475.54|471.54|476.18|472.18|475.42|471.42|30
1610455180000|2021-01-12 12:39:40|475.64|471.64|475.58|471.58|475.66|471.66|475.37|471.37|24
1610455190000|2021-01-12 12:39:50|475.64|471.64|475.54|471.54|476.07|472.07|475.43|471.43|35
1610455200000|2021-01-12 12:40:00|475.55|471.55|475.61|471.61|475.64|471.64|475.43|471.43|25
1610455210000|2021-01-12 12:40:10|475.51|471.51|475.1|471.1|475.55|471.55|475.1|471.1|28
1610455220000|2021-01-12 12:40:20|475.04|471.04|475.18|471.18|475.2|471.2|475.02|471.02|27
1610455230000|2021-01-12 12:40:30|475.17|471.17|475.47|471.47|475.47|471.47|475.14|471.14|26
1610455240000|2021-01-12 12:40:40|475.35|471.35|475.24|471.24|475.35|471.35|475.01|471.01|31
1610455250000|2021-01-12 12:40:50|475.19|471.19|475.31|471.31|475.31|471.31|474.95|470.95|25
1610455260000|2021-01-12 12:41:00|475.32|471.32|475.66|471.66|475.73|471.73|475.32|471.32|30
1610455270000|2021-01-12 12:41:10|475.67|471.67|475.82|471.82|475.82|471.82|475.59|471.59|18
1610455280000|2021-01-12 12:41:20|475.84|471.84|476.6|472.6|476.6|472.6|475.84|471.84|30
1610455290000|2021-01-12 12:41:30|476.53|472.53|476.63|472.63|476.72|472.72|476.44|472.44|33
1610455300000|2021-01-12 12:41:40|476.64|472.64|476.41|472.41|476.64|472.64|476.39|472.39|20
1610455310000|2021-01-12 12:41:50|476.46|472.46|476.4|472.4|476.46|472.46|476.39|472.39|12
1610455320000|2021-01-12 12:42:00|476.41|472.41|475.6|471.6|476.41|472.41|475.52|471.52|33
1610455330000|2021-01-12 12:42:10|475.56|471.56|475|471|475.56|471.56|474.89|470.89|25
1610455340000|2021-01-12 12:42:20|475.02|471.02|474.87|470.87|475.14|471.14|474.73|470.73|24
1610455350000|2021-01-12 12:42:30|474.85|470.85|474.48|470.48|474.85|470.85|474.48|470.48|17
1610455360000|2021-01-12 12:42:40|474.51|470.51|474.04|470.04|474.58|470.58|474.01|470.01|19
1610455370000|2021-01-12 12:42:50|474.01|470.01|473.74|469.74|474.01|470.01|473.65|469.65|20
1610455380000|2021-01-12 12:43:00|473.8|469.8|474.15|470.15|474.22|470.22|473.77|469.77|33
1610455390000|2021-01-12 12:43:10|474.13|470.13|473.65|469.65|474.13|470.13|473.65|469.65|23
1610455400000|2021-01-12 12:43:20|473.68|469.68|473.48|469.48|473.84|469.84|473.48|469.48|34
1610455410000|2021-01-12 12:43:30|473.46|469.46|473.22|469.22|473.77|469.77|473.21|469.21|29
1610455420000|2021-01-12 12:43:40|473.15|469.15|472.83|468.83|473.36|469.36|472.8|468.8|29
1610455430000|2021-01-12 12:43:50|472.8|468.8|473.46|469.46|473.46|469.46|472.8|468.8|25
1610455440000|2021-01-12 12:44:00|473.49|469.49|472.7|468.7|473.59|469.59|472.7|468.7|30
1610455450000|2021-01-12 12:44:10|472.66|468.66|473.67|469.67|473.7|469.7|472.66|468.66|31
1610455460000|2021-01-12 12:44:20|473.64|469.64|473.36|469.36|473.64|469.64|473.06|469.06|36
1610455470000|2021-01-12 12:44:30|473.55|469.55|473.54|469.54|473.73|469.73|473.42|469.42|20
1610455480000|2021-01-12 12:44:40|473.53|469.53|473.51|469.51|473.58|469.58|473.42|469.42|24
1610455490000|2021-01-12 12:44:50|473.89|469.89|474.17|470.17|474.17|470.17|473.89|469.89|19
1610455500000|2021-01-12 12:45:00|474.18|470.18|474.32|470.32|474.49|470.49|474.02|470.02|18
1610455510000|2021-01-12 12:45:10|474.37|470.37|473.78|469.78|474.4|470.4|473.72|469.72|25
1610455520000|2021-01-12 12:45:20|473.74|469.74|473.85|469.85|473.91|469.91|473.63|469.63|22
1610455530000|2021-01-12 12:45:30|473.8|469.8|473.8|469.8|474.04|470.04|473.71|469.71|25
1610455540000|2021-01-12 12:45:40|473.87|469.87|474.26|470.26|474.26|470.26|473.7|469.7|25
1610455550000|2021-01-12 12:45:50|474.25|470.25|474.15|470.15|474.29|470.29|473.95|469.95|30
1610455560000|2021-01-12 12:46:00|474.18|470.18|475.04|471.04|475.04|471.04|474.17|470.17|22
1610455570000|2021-01-12 12:46:10|475.07|471.07|475.37|471.37|475.62|471.62|475.06|471.06|25
1610455580000|2021-01-12 12:46:20|475.39|471.39|475.52|471.52|475.87|471.87|475.37|471.37|32
1610455590000|2021-01-12 12:46:30|475.57|471.57|475.9|471.9|475.92|471.92|475.53|471.53|29
1610455600000|2021-01-12 12:46:40|475.95|471.95|475.28|471.28|475.96|471.96|475.23|471.23|20
1610455610000|2021-01-12 12:46:50|475.26|471.26|475.36|471.36|475.44|471.44|475.13|471.13|26
1610455620000|2021-01-12 12:47:00|475.41|471.41|476.71|472.71|476.71|472.71|475.41|471.41|22
1610455630000|2021-01-12 12:47:10|476.74|472.74|476.14|472.14|476.85|472.85|476.11|472.11|28
1610455640000|2021-01-12 12:47:20|476.13|472.13|476.22|472.22|476.24|472.24|476.09|472.09|17
1610455650000|2021-01-12 12:47:30|476.16|472.16|476.26|472.26|476.3|472.3|476.16|472.16|16
1610455660000|2021-01-12 12:47:40|476.25|472.25|475.96|471.96|476.26|472.26|475.96|471.96|13
1610455670000|2021-01-12 12:47:50|475.97|471.97|475.99|471.99|476.1|472.1|475.97|471.97|22
1610455680000|2021-01-12 12:48:00|475.97|471.97|475.44|471.44|476|472|475.44|471.44|23
1610455690000|2021-01-12 12:48:10|475.41|471.41|474.84|470.84|475.41|471.41|474.82|470.82|27
1610455700000|2021-01-12 12:48:20|474.85|470.85|474.26|470.26|474.86|470.86|474.2|470.2|31
1610455710000|2021-01-12 12:48:30|474.28|470.28|474.26|470.26|474.76|470.76|474.26|470.26|34
1610455720000|2021-01-12 12:48:40|474.32|470.32|474.33|470.33|474.33|470.33|474.09|470.09|29
1610455730000|2021-01-12 12:48:50|474.34|470.34|474.16|470.16|474.34|470.34|474.16|470.16|11
1610455740000|2021-01-12 12:49:00|474.18|470.18|474.57|470.57|474.77|470.77|474.16|470.16|26
1610455750000|2021-01-12 12:49:10|474.54|470.54|473.85|469.85|474.56|470.56|473.73|469.73|28
1610455760000|2021-01-12 12:49:20|473.86|469.86|473.86|469.86|474.04|470.04|473.86|469.86|13
1610455770000|2021-01-12 12:49:30|473.87|469.87|474.02|470.02|474.12|470.12|473.77|469.77|24
1610455780000|2021-01-12 12:49:40|474.04|470.04|474.22|470.22|474.24|470.24|474.04|470.04|18
1610455790000|2021-01-12 12:49:50|474.21|470.21|474.17|470.17|474.25|470.25|474.1|470.1|18
1610455800000|2021-01-12 12:50:00|474.25|470.25|474.21|470.21|474.3|470.3|473.94|469.94|26
1610455810000|2021-01-12 12:50:10|474.25|470.25|474.38|470.38|474.39|470.39|474.23|470.23|20
1610455820000|2021-01-12 12:50:20|474.34|470.34|473.45|469.45|474.34|470.34|473.38|469.38|26
1610455830000|2021-01-12 12:50:30|473.51|469.51|473.5|469.5|473.71|469.71|473.38|469.38|28
1610455840000|2021-01-12 12:50:40|473.45|469.45|473.71|469.71|474|470|473.45|469.45|26
1610455850000|2021-01-12 12:50:50|473.7|469.7|473.7|469.7|473.8|469.8|473.67|469.67|16
1610455860000|2021-01-12 12:51:00|473.64|469.64|473.77|469.77|473.77|469.77|473.52|469.52|24
1610455870000|2021-01-12 12:51:10|473.78|469.78|473.54|469.54|473.95|469.95|473.54|469.54|25
1610455880000|2021-01-12 12:51:20|473.44|469.44|473.55|469.55|473.56|469.56|473.35|469.35|23
1610455890000|2021-01-12 12:51:30|473.56|469.56|473.82|469.82|473.82|469.82|473.55|469.55|17
1610455900000|2021-01-12 12:51:40|473.83|469.83|473.85|469.85|473.85|469.85|473.77|469.77|5
1610455910000|2021-01-12 12:51:50|473.81|469.81|475.1|471.1|475.1|471.1|473.81|469.81|25
1610455920000|2021-01-12 12:52:00|475.13|471.13|476.3|472.3|476.33|472.33|475.13|471.13|13
1610455930000|2021-01-12 12:52:10|476.28|472.28|475.86|471.86|476.28|472.28|475.8|471.8|16
1610455940000|2021-01-12 12:52:20|475.85|471.85|475.88|471.88|475.96|471.96|475.68|471.68|27
1610455950000|2021-01-12 12:52:30|475.9|471.9|475.29|471.29|475.94|471.94|475.29|471.29|20
1610455960000|2021-01-12 12:52:40|475.26|471.26|475.18|471.18|475.27|471.27|475.1|471.1|25
1610455970000|2021-01-12 12:52:50|475.2|471.2|475.15|471.15|475.26|471.26|475.1|471.1|26
1610455980000|2021-01-12 12:53:00|475.1|471.1|475.28|471.28|475.28|471.28|475.03|471.03|15
1610455990000|2021-01-12 12:53:10|475.29|471.29|475.44|471.44|475.57|471.57|475.29|471.29|13
1610456000000|2021-01-12 12:53:20|475.45|471.45|475.42|471.42|475.47|471.47|475.41|471.41|8
1610456010000|2021-01-12 12:53:30|475.39|471.39|475.5|471.5|475.5|471.5|475.22|471.22|25
1610456020000|2021-01-12 12:53:40|475.49|471.49|475.8|471.8|475.84|471.84|475.43|471.43|16
1610456030000|2021-01-12 12:53:50|475.82|471.82|476|472|476.01|472.01|475.82|471.82|22
1610456040000|2021-01-12 12:54:00|476.01|472.01|476.05|472.05|476.05|472.05|475.99|471.99|16
1610456050000|2021-01-12 12:54:10|476.11|472.11|476.57|472.57|476.57|472.57|476.1|472.1|18
1610456060000|2021-01-12 12:54:20|476.58|472.58|476.79|472.79|476.91|472.91|476.58|472.58|17
1610456070000|2021-01-12 12:54:30|476.78|472.78|476.62|472.62|476.92|472.92|476.4|472.4|27
1610456080000|2021-01-12 12:54:40|476.64|472.64|475.9|471.9|476.64|472.64|475.88|471.88|24
1610456090000|2021-01-12 12:54:50|475.88|471.88|476.43|472.43|476.43|472.43|475.88|471.88|23
1610456100000|2021-01-12 12:55:00|476.45|472.45|476.19|472.19|476.46|472.46|475.94|471.94|31
1610456110000|2021-01-12 12:55:10|476.16|472.16|475.87|471.87|476.27|472.27|475.87|471.87|27
1610456120000|2021-01-12 12:55:20|475.82|471.82|475.9|471.9|475.96|471.96|475.5|471.5|27
1610456130000|2021-01-12 12:55:30|475.95|471.95|475.41|471.41|475.95|471.95|475.41|471.41|32
1610456140000|2021-01-12 12:55:40|475.42|471.42|475.32|471.32|475.42|471.42|475.23|471.23|24
1610456150000|2021-01-12 12:55:50|475.31|471.31|475.26|471.26|475.33|471.33|475.21|471.21|14
1610456160000|2021-01-12 12:56:00|475.25|471.25|474.54|470.54|475.25|471.25|474.31|470.31|26
1610456170000|2021-01-12 12:56:10|474.49|470.49|474.42|470.42|474.53|470.53|474.42|470.42|23
1610456180000|2021-01-12 12:56:20|474.4|470.4|474.37|470.37|474.4|470.4|474.3|470.3|20
1610456190000|2021-01-12 12:56:30|474.38|470.38|474.31|470.31|474.48|470.48|474.28|470.28|18
1610456200000|2021-01-12 12:56:40|474.32|470.32|474.18|470.18|474.32|470.32|473.84|469.84|28
1610456210000|2021-01-12 12:56:50|474.17|470.17|474.37|470.37|474.37|470.37|473.99|469.99|22
1610456220000|2021-01-12 12:57:00|474.38|470.38|475.2|471.2|475.49|471.49|474.38|470.38|34
1610456230000|2021-01-12 12:57:10|475.3|471.3|476|472|476.07|472.07|475.3|471.3|30
1610456240000|2021-01-12 12:57:20|476.02|472.02|475.83|471.83|476.05|472.05|475.76|471.76|21
1610456250000|2021-01-12 12:57:30|475.84|471.84|475.7|471.7|475.92|471.92|475.7|471.7|19
1610456260000|2021-01-12 12:57:40|475.68|471.68|475.29|471.29|475.68|471.68|475.18|471.18|26
1610456270000|2021-01-12 12:57:50|475.22|471.22|475.05|471.05|475.22|471.22|474.83|470.83|25
1610456280000|2021-01-12 12:58:00|475.06|471.06|474.74|470.74|475.1|471.1|474.59|470.59|30
1610456290000|2021-01-12 12:58:10|474.71|470.71|474.41|470.41|474.71|470.71|474.31|470.31|24
1610456300000|2021-01-12 12:58:20|474.4|470.4|474.35|470.35|474.58|470.58|474.12|470.12|29
1610456310000|2021-01-12 12:58:30|474.37|470.37|474.99|470.99|475.03|471.03|474.37|470.37|24
1610456320000|2021-01-12 12:58:40|475.01|471.01|475.38|471.38|475.42|471.42|475.01|471.01|32
1610456330000|2021-01-12 12:58:50|475.42|471.42|475.66|471.66|475.7|471.7|475.42|471.42|24
1610456340000|2021-01-12 12:59:00|475.65|471.65|475.64|471.64|475.67|471.67|475.47|471.47|20
1610456350000|2021-01-12 12:59:10|475.63|471.63|475.56|471.56|475.63|471.63|475.43|471.43|29
1610456360000|2021-01-12 12:59:20|475.55|471.55|474.88|470.88|475.57|471.57|474.77|470.77|28
1610456370000|2021-01-12 12:59:30|474.86|470.86|474.31|470.31|474.86|470.86|474.31|470.31|28
1610456380000|2021-01-12 12:59:40|474.3|470.3|474.31|470.31|474.4|470.4|474.2|470.2|25
1610456390000|2021-01-12 12:59:50|474.38|470.38|474.33|470.33|474.63|470.63|474.32|470.32|30
1610456400000|2021-01-12 13:00:00|474.32|470.32|475.34|471.34|475.34|471.34|474.31|470.31|32
1610456410000|2021-01-12 13:00:10|475.36|471.36|475.67|471.67|475.74|471.74|475.36|471.36|25
1610456420000|2021-01-12 13:00:20|475.63|471.63|475.8|471.8|475.83|471.83|475.63|471.63|21
1610456430000|2021-01-12 13:00:30|475.79|471.79|475.91|471.91|476.11|472.11|475.78|471.78|28
1610456440000|2021-01-12 13:00:40|475.88|471.88|476.1|472.1|476.11|472.11|475.87|471.87|21
1610456450000|2021-01-12 13:00:50|476.12|472.12|476.1|472.1|476.13|472.13|475.93|471.93|27
1610456460000|2021-01-12 13:01:00|476.09|472.09|476.3|472.3|476.4|472.4|476|472|21
1610456470000|2021-01-12 13:01:10|476.32|472.32|477.08|473.08|477.09|473.09|476.32|472.32|16
1610456480000|2021-01-12 13:01:20|477.1|473.1|477.49|473.49|477.49|473.49|477.1|473.1|16
1610456490000|2021-01-12 13:01:30|477.56|473.56|477.56|473.56|477.63|473.63|477.54|473.54|25
1610456500000|2021-01-12 13:01:40|477.61|473.61|477.61|473.61|477.64|473.64|477.48|473.48|24
1610456510000|2021-01-12 13:01:50|477.62|473.62|477.41|473.41|477.62|473.62|477.26|473.26|21
1610456520000|2021-01-12 13:02:00|477.42|473.42|477.79|473.79|477.79|473.79|477.33|473.33|25
1610456530000|2021-01-12 13:02:10|477.78|473.78|477.72|473.72|477.81|473.81|477.47|473.47|27
1610456540000|2021-01-12 13:02:20|477.73|473.73|477.67|473.67|477.8|473.8|477.63|473.63|25
1610456550000|2021-01-12 13:02:30|477.66|473.66|477.34|473.34|477.7|473.7|477.26|473.26|18
1610456560000|2021-01-12 13:02:40|477.33|473.33|477.35|473.35|477.44|473.44|477.28|473.28|14
1610456570000|2021-01-12 13:02:50|477.24|473.24|477.18|473.18|477.24|473.24|476.95|472.95|26
1610456580000|2021-01-12 13:03:00|477.17|473.17|477.03|473.03|477.17|473.17|477.03|473.03|11
1610456590000|2021-01-12 13:03:10|477.02|473.02|477.08|473.08|477.14|473.14|476.94|472.94|15
1610456600000|2021-01-12 13:03:20|477.11|473.11|477.18|473.18|477.24|473.24|477.08|473.08|20
1610456610000|2021-01-12 13:03:30|477.19|473.19|477.26|473.26|477.26|473.26|476.97|472.97|23
1610456620000|2021-01-12 13:03:40|477.27|473.27|477.28|473.28|477.39|473.39|477.24|473.24|27
1610456630000|2021-01-12 13:03:50|477.24|473.24|477.03|473.03|477.32|473.32|476.92|472.92|28
1610456640000|2021-01-12 13:04:00|477.13|473.13|477.2|473.2|477.23|473.23|477.08|473.08|19
1610456650000|2021-01-12 13:04:10|477.11|473.11|476.98|472.98|477.13|473.13|476.98|472.98|17
1610456660000|2021-01-12 13:04:20|476.94|472.94|476.77|472.77|476.94|472.94|476.69|472.69|26
1610456670000|2021-01-12 13:04:30|476.75|472.75|476.61|472.61|476.75|472.75|476.56|472.56|13
1610456680000|2021-01-12 13:04:40|476.59|472.59|476.44|472.44|476.59|472.59|476.37|472.37|11
1610456690000|2021-01-12 13:04:50|476.42|472.42|476.77|472.77|476.86|472.86|476.42|472.42|25
1610456700000|2021-01-12 13:05:00|476.75|472.75|476.83|472.83|476.88|472.88|476.72|472.72|19
1610456710000|2021-01-12 13:05:10|476.84|472.84|476.78|472.78|476.85|472.85|476.75|472.75|16
1610456720000|2021-01-12 13:05:20|476.8|472.8|477.18|473.18|477.23|473.23|476.77|472.77|20
1610456730000|2021-01-12 13:05:30|477.22|473.22|477.23|473.23|477.24|473.24|477.18|473.18|13
1610456740000|2021-01-12 13:05:40|477.25|473.25|477.46|473.46|477.47|473.47|477.25|473.25|8
1610456750000|2021-01-12 13:05:50|477.45|473.45|477.5|473.5|477.55|473.55|477.13|473.13|35
1610456760000|2021-01-12 13:06:00|477.49|473.49|477.6|473.6|477.67|473.67|477.44|473.44|22
1610456770000|2021-01-12 13:06:10|477.59|473.59|477.19|473.19|477.61|473.61|477.15|473.15|14
1610456780000|2021-01-12 13:06:20|477.18|473.18|477.4|473.4|477.52|473.52|477.18|473.18|24
1610456790000|2021-01-12 13:06:30|477.39|473.39|477.39|473.39|477.47|473.47|477.39|473.39|9
1610456800000|2021-01-12 13:06:40|477.41|473.41|477.52|473.52|477.66|473.66|477.41|473.41|24
1610456810000|2021-01-12 13:06:50|477.5|473.5|477.59|473.59|477.6|473.6|477.45|473.45|15
1610456820000|2021-01-12 13:07:00|477.61|473.61|477.97|473.97|478.05|474.05|477.61|473.61|22
1610456830000|2021-01-12 13:07:10|478.01|474.01|478.17|474.17|478.48|474.48|478.01|474.01|17
1610456840000|2021-01-12 13:07:20|478.2|474.2|480.03|476.03|480.03|476.03|478.2|474.2|32
1610456850000|2021-01-12 13:07:30|480.05|476.05|480.43|476.43|480.43|476.43|479.92|475.92|31
1610456860000|2021-01-12 13:07:40|480.36|476.36|480.19|476.19|480.42|476.42|480.14|476.14|29
1610456870000|2021-01-12 13:07:50|480.15|476.15|479.95|475.95|480.15|476.15|479.92|475.92|25
1610456880000|2021-01-12 13:08:00|480.02|476.02|479.57|475.57|480.03|476.03|479.57|475.57|26
1610456890000|2021-01-12 13:08:10|479.56|475.56|479.65|475.65|479.69|475.69|479.53|475.53|21
1610456900000|2021-01-12 13:08:20|479.7|475.7|479.61|475.61|479.72|475.72|479.45|475.45|24
1610456910000|2021-01-12 13:08:30|479.59|475.59|479.64|475.64|479.73|475.73|479.59|475.59|14
1610456920000|2021-01-12 13:08:40|479.63|475.63|479.53|475.53|479.63|475.63|479.31|475.31|22
1610456930000|2021-01-12 13:08:50|479.58|475.58|479.52|475.52|479.66|475.66|479.52|475.52|21
1610456940000|2021-01-12 13:09:00|479.51|475.51|480.03|476.03|480.04|476.04|479.45|475.45|23
1610456950000|2021-01-12 13:09:10|480.04|476.04|480.49|476.49|480.56|476.56|480.04|476.04|36
1610456960000|2021-01-12 13:09:20|480.5|476.5|480.72|476.72|480.72|476.72|480.23|476.23|33
1610456970000|2021-01-12 13:09:30|480.73|476.73|480.2|476.2|480.84|476.84|480.14|476.14|26
1610456980000|2021-01-12 13:09:40|480.39|476.39|480.06|476.06|480.43|476.43|480.06|476.06|30
1610456990000|2021-01-12 13:09:50|480.08|476.08|480.01|476.01|480.26|476.26|479.98|475.98|20
1610457000000|2021-01-12 13:10:00|480.1|476.1|480.23|476.23|480.34|476.34|480.03|476.03|24
1610457010000|2021-01-12 13:10:10|480.19|476.19|479.75|475.75|480.19|476.19|479.75|475.75|24
1610457020000|2021-01-12 13:10:20|479.73|475.73|480.03|476.03|480.03|476.03|479.73|475.73|18
1610457030000|2021-01-12 13:10:30|480.09|476.09|479.98|475.98|480.1|476.1|479.98|475.98|14
1610457040000|2021-01-12 13:10:40|479.97|475.97|479.73|475.73|479.97|475.97|479.72|475.72|10
1610457050000|2021-01-12 13:10:50|479.74|475.74|479.83|475.83|479.85|475.85|479.74|475.74|10
1610457060000|2021-01-12 13:11:00|479.82|475.82|479.84|475.84|479.84|475.84|479.81|475.81|6
1610457070000|2021-01-12 13:11:10|479.83|475.83|479.63|475.63|479.84|475.84|479.5|475.5|16
1610457080000|2021-01-12 13:11:20|479.64|475.64|479.75|475.75|479.77|475.77|479.43|475.43|24
1610457090000|2021-01-12 13:11:30|479.74|475.74|479.59|475.59|479.74|475.74|479.54|475.54|24
1610457100000|2021-01-12 13:11:40|479.6|475.6|480.05|476.05|480.13|476.13|479.6|475.6|20
1610457110000|2021-01-12 13:11:50|480.03|476.03|479.77|475.77|480.11|476.11|479.77|475.77|14
1610457120000|2021-01-12 13:12:00|479.74|475.74|479.84|475.84|479.86|475.86|479.67|475.67|16
1610457130000|2021-01-12 13:12:10|479.83|475.83|479.92|475.92|479.99|475.99|479.81|475.81|16
1610457140000|2021-01-12 13:12:20|479.89|475.89|479.69|475.69|479.93|475.93|479.69|475.69|19
1610457150000|2021-01-12 13:12:30|479.68|475.68|480.13|476.13|480.14|476.14|479.68|475.68|26
1610457160000|2021-01-12 13:12:40|480.09|476.09|480.29|476.29|480.29|476.29|480.09|476.09|19
1610457170000|2021-01-12 13:12:50|480.3|476.3|480.37|476.37|480.41|476.41|480.3|476.3|10
1610457180000|2021-01-12 13:13:00|480.44|476.44|480.45|476.45|480.49|476.49|480.41|476.41|16
1610457190000|2021-01-12 13:13:10|480.44|476.44|480.48|476.48|480.5|476.5|480.44|476.44|6
1610457200000|2021-01-12 13:13:20|480.52|476.52|481.04|477.04|481.05|477.05|480.52|476.52|27
1610457210000|2021-01-12 13:13:30|481.05|477.05|480.95|476.95|481.15|477.15|480.78|476.78|25
1610457220000|2021-01-12 13:13:40|480.93|476.93|480.43|476.43|480.96|476.96|480.43|476.43|24
1610457230000|2021-01-12 13:13:50|480.39|476.39|480.36|476.36|480.4|476.4|480.25|476.25|10
1610457240000|2021-01-12 13:14:00|480.35|476.35|480.32|476.32|480.38|476.38|480.22|476.22|9
1610457250000|2021-01-12 13:14:10|480.33|476.33|479.74|475.74|480.33|476.33|479.73|475.73|18
1610457260000|2021-01-12 13:14:20|479.73|475.73|479.71|475.71|479.73|475.73|479.7|475.7|13
1610457270000|2021-01-12 13:14:30|479.7|475.7|480.01|476.01|480.01|476.01|479.66|475.66|18
1610457280000|2021-01-12 13:14:40|480|476|479.97|475.97|480.04|476.04|479.95|475.95|20
1610457290000|2021-01-12 13:14:50|479.98|475.98|479.94|475.94|480.09|476.09|479.94|475.94|17
1610457300000|2021-01-12 13:15:00|479.95|475.95|479.87|475.87|480.03|476.03|479.85|475.85|14
1610457310000|2021-01-12 13:15:10|479.84|475.84|479.57|475.57|479.87|475.87|479.56|475.56|24
1610457320000|2021-01-12 13:15:20|479.5|475.5|478.84|474.84|479.5|475.5|478.82|474.82|24
1610457330000|2021-01-12 13:15:30|478.9|474.9|478.45|474.45|478.9|474.9|478.31|474.31|26
1610457340000|2021-01-12 13:15:40|478.43|474.43|478.33|474.33|478.46|474.46|478.17|474.17|31
1610457350000|2021-01-12 13:15:50|478.32|474.32|477.86|473.86|478.37|474.37|477.86|473.86|17
1610457360000|2021-01-12 13:16:00|477.94|473.94|478.04|474.04|478.06|474.06|477.88|473.88|20
1610457370000|2021-01-12 13:16:10|478.03|474.03|478.08|474.08|478.08|474.08|477.93|473.93|21
1610457380000|2021-01-12 13:16:20|478.09|474.09|478.62|474.62|478.63|474.63|478.09|474.09|28
1610457390000|2021-01-12 13:16:30|478.61|474.61|478.22|474.22|478.61|474.61|478.22|474.22|13
1610457400000|2021-01-12 13:16:40|478.18|474.18|478.15|474.15|478.22|474.22|478.06|474.06|25
1610457410000|2021-01-12 13:16:50|478.14|474.14|477.81|473.81|478.14|474.14|477.81|473.81|24
1610457420000|2021-01-12 13:17:00|477.82|473.82|478.52|474.52|478.53|474.53|477.81|473.81|27
1610457430000|2021-01-12 13:17:10|478.45|474.45|477.74|473.74|478.45|474.45|477.73|473.73|23
1610457440000|2021-01-12 13:17:20|477.75|473.75|477.7|473.7|477.77|473.77|477.7|473.7|15
1610457450000|2021-01-12 13:17:30|477.71|473.71|477.77|473.77|477.81|473.81|477.69|473.69|24
1610457460000|2021-01-12 13:17:40|477.75|473.75|478.03|474.03|478.03|474.03|477.72|473.72|17
1610457470000|2021-01-12 13:17:50|478|474|477.96|473.96|478.29|474.29|477.96|473.96|33
1610457480000|2021-01-12 13:18:00|477.98|473.98|477.65|473.65|478.07|474.07|477.65|473.65|21
1610457490000|2021-01-12 13:18:10|477.64|473.64|477.12|473.12|477.64|473.64|477.08|473.08|24
1610457500000|2021-01-12 13:18:20|477.11|473.11|476.76|472.76|477.11|473.11|476.69|472.69|13
1610457510000|2021-01-12 13:18:30|476.75|472.75|476.53|472.53|476.81|472.81|476.53|472.53|23
1610457520000|2021-01-12 13:18:40|476.52|472.52|476.02|472.02|476.52|472.52|475.89|471.89|31
1610457530000|2021-01-12 13:18:50|476.05|472.05|475.57|471.57|476.29|472.29|475.56|471.56|30
1610457540000|2021-01-12 13:19:00|475.58|471.58|475.31|471.31|475.62|471.62|475.29|471.29|18
1610457550000|2021-01-12 13:19:10|475.29|471.29|475.11|471.11|475.29|471.29|474.75|470.75|21
1610457560000|2021-01-12 13:19:20|475.14|471.14|474.82|470.82|475.4|471.4|474.82|470.82|38
1610457570000|2021-01-12 13:19:30|474.8|470.8|474.73|470.73|474.81|470.81|474.63|470.63|22
1610457580000|2021-01-12 13:19:40|474.65|470.65|474.44|470.44|474.68|470.68|474.43|470.43|21
1610457590000|2021-01-12 13:19:50|474.46|470.46|474.42|470.42|474.46|470.46|474.33|470.33|18
1610457600000|2021-01-12 13:20:00|474.43|470.43|474.75|470.75|475.05|471.05|474.42|470.42|29
1610457610000|2021-01-12 13:20:10|474.74|470.74|474.96|470.96|474.96|470.96|474.66|470.66|21
1610457620000|2021-01-12 13:20:20|474.92|470.92|474.58|470.58|474.93|470.93|474.58|470.58|23
1610457630000|2021-01-12 13:20:30|474.6|470.6|473.35|469.35|474.6|470.6|473.35|469.35|31
1610457640000|2021-01-12 13:20:40|473.12|469.12|472.59|468.59|473.52|469.52|472.54|468.54|34
1610457650000|2021-01-12 13:20:50|472.73|468.73|472.74|468.74|473.23|469.23|472.39|468.39|38
1610457660000|2021-01-12 13:21:00|472.76|468.76|472.01|468.01|472.84|468.84|472.01|468.01|30
1610457670000|2021-01-12 13:21:10|472|468|471.26|467.26|472.12|468.12|471.26|467.26|30
1610457680000|2021-01-12 13:21:20|471.15|467.15|471.02|467.02|471.82|467.82|470.33|466.33|35
1610457690000|2021-01-12 13:21:30|471.08|467.08|471.81|467.81|471.82|467.82|470.55|466.55|34
1610457700000|2021-01-12 13:21:40|471.79|467.79|471.82|467.82|472.34|468.34|471.74|467.74|34
1610457710000|2021-01-12 13:21:50|471.79|467.79|471.33|467.33|471.85|467.85|471.24|467.24|34
1610457720000|2021-01-12 13:22:00|471.3|467.3|471.46|467.46|472.14|468.14|471.3|467.3|35
1610457730000|2021-01-12 13:22:10|471.59|467.59|471.1|467.1|471.65|467.65|471|467|36
1610457740000|2021-01-12 13:22:20|471.06|467.06|469.48|465.48|471.06|467.06|469.47|465.47|33
1610457750000|2021-01-12 13:22:30|469.5|465.5|469.11|465.11|469.61|465.61|468.99|464.99|32
1610457760000|2021-01-12 13:22:40|469.1|465.1|468.97|464.97|469.11|465.11|468.95|464.95|31
1610457770000|2021-01-12 13:22:50|468.98|464.98|470.62|466.62|470.69|466.69|468.8|464.8|34
1610457780000|2021-01-12 13:23:00|470.6|466.6|470.83|466.83|471.35|467.35|470.46|466.46|36
1610457790000|2021-01-12 13:23:10|470.82|466.82|470.26|466.26|470.83|466.83|470.15|466.15|34
1610457800000|2021-01-12 13:23:20|470.21|466.21|470.18|466.18|470.34|466.34|469.97|465.97|35
1610457810000|2021-01-12 13:23:30|470.25|466.25|469.71|465.71|470.28|466.28|469.6|465.6|33
1610457820000|2021-01-12 13:23:40|469.77|465.77|468.99|464.99|469.89|465.89|468.99|464.99|33
1610457830000|2021-01-12 13:23:50|468.97|464.97|468.99|464.99|469.03|465.03|468.64|464.64|26
1610457840000|2021-01-12 13:24:00|468.98|464.98|470.2|466.2|470.2|466.2|468.81|464.81|33
1610457850000|2021-01-12 13:24:10|470.25|466.25|470.06|466.06|470.47|466.47|470.06|466.06|32
1610457860000|2021-01-12 13:24:20|469.99|465.99|470.33|466.33|470.33|466.33|469.24|465.24|37
1610457870000|2021-01-12 13:24:30|470.22|466.22|469.58|465.58|470.51|466.51|469.27|465.27|36
1610457880000|2021-01-12 13:24:40|469.57|465.57|469.5|465.5|469.61|465.61|469.26|465.26|33
1610457890000|2021-01-12 13:24:50|469.45|465.45|469.41|465.41|469.6|465.6|469.15|465.15|32
1610457900000|2021-01-12 13:25:00|469.39|465.39|468.45|464.45|469.45|465.45|468.37|464.37|31
1610457910000|2021-01-12 13:25:10|468.39|464.39|468.43|464.43|468.55|464.55|467.9|463.9|37
1610457920000|2021-01-12 13:25:20|468.48|464.48|468.37|464.37|468.7|464.7|468.17|464.17|38
1610457930000|2021-01-12 13:25:30|468.34|464.34|468.62|464.62|468.72|464.72|467.98|463.98|36
1610457940000|2021-01-12 13:25:40|468.73|464.73|469.04|465.04|469.35|465.35|468.73|464.73|38
1610457950000|2021-01-12 13:25:50|469.07|465.07|469.19|465.19|469.3|465.3|468.76|464.76|32
1610457960000|2021-01-12 13:26:00|469.21|465.21|470.19|466.19|470.32|466.32|468.91|464.91|34
1610457970000|2021-01-12 13:26:10|470.12|466.12|471.36|467.36|471.36|467.36|470.12|466.12|29
1610457980000|2021-01-12 13:26:20|471.38|467.38|471.03|467.03|471.5|467.5|470.79|466.79|36
1610457990000|2021-01-12 13:26:30|470.99|466.99|470.29|466.29|471.05|467.05|470.09|466.09|32
1610458000000|2021-01-12 13:26:40|470.3|466.3|469.61|465.61|470.33|466.33|469.6|465.6|34
1610458010000|2021-01-12 13:26:50|469.63|465.63|469.5|465.5|469.92|465.92|469.5|465.5|26
1610458020000|2021-01-12 13:27:00|469.49|465.49|470.5|466.5|470.64|466.64|469.47|465.47|33
1610458030000|2021-01-12 13:27:10|470.49|466.49|470.4|466.4|470.62|466.62|470.38|466.38|29
1610458040000|2021-01-12 13:27:20|470.42|466.42|470.39|466.39|470.56|466.56|470.15|466.15|30
1610458050000|2021-01-12 13:27:30|470.36|466.36|470.49|466.49|470.78|466.78|470.23|466.23|22
1610458060000|2021-01-12 13:27:40|470.51|466.51|470.76|466.76|470.89|466.89|470.51|466.51|29
1610458070000|2021-01-12 13:27:50|470.65|466.65|470.42|466.42|470.81|466.81|470.4|466.4|27
1610458080000|2021-01-12 13:28:00|470.46|466.46|469.63|465.63|470.59|466.59|469.63|465.63|30
1610458090000|2021-01-12 13:28:10|469.32|465.32|470.05|466.05|470.35|466.35|469.3|465.3|35
1610458100000|2021-01-12 13:28:20|470.06|466.06|469.93|465.93|470.06|466.06|469.6|465.6|34
1610458110000|2021-01-12 13:28:30|469.97|465.97|470.07|466.07|470.12|466.12|469.8|465.8|30
1610458120000|2021-01-12 13:28:40|470.11|466.11|469.14|465.14|470.13|466.13|469.14|465.14|33
1610458130000|2021-01-12 13:28:50|469.13|465.13|469.22|465.22|469.3|465.3|469.13|465.13|24
1610458140000|2021-01-12 13:29:00|469.23|465.23|470.09|466.09|470.33|466.33|469.23|465.23|26
1610458150000|2021-01-12 13:29:10|470.08|466.08|470.2|466.2|470.27|466.27|469.85|465.85|26
1610458160000|2021-01-12 13:29:20|470.19|466.19|470.54|466.54|470.54|466.54|470.07|466.07|16
1610458170000|2021-01-12 13:29:30|470.55|466.55|471.55|467.55|471.55|467.55|470.55|466.55|30
1610458180000|2021-01-12 13:29:40|471.56|467.56|472.26|468.26|472.26|468.26|471.56|467.56|29
1610458190000|2021-01-12 13:29:50|472.25|468.25|471.06|467.06|472.35|468.35|471.06|467.06|30
1610458200000|2021-01-12 13:30:00|471.05|467.05|471.81|467.81|471.82|467.82|470.83|466.83|31
1610458210000|2021-01-12 13:30:10|471.82|467.82|471.89|467.89|471.93|467.93|471.78|467.78|32
1610458220000|2021-01-12 13:30:20|471.91|467.91|472.2|468.2|472.22|468.22|471.74|467.74|26
1610458230000|2021-01-12 13:30:30|472.11|468.11|472.6|468.6|472.66|468.66|472.1|468.1|29
1610458240000|2021-01-12 13:30:40|472.51|468.51|472.65|468.65|472.71|468.71|472.37|468.37|30
1610458250000|2021-01-12 13:30:50|472.67|468.67|471.89|467.89|472.67|468.67|471.79|467.79|35
1610458260000|2021-01-12 13:31:00|471.92|467.92|471.49|467.49|471.92|467.92|471.49|467.49|30
1610458270000|2021-01-12 13:31:10|471.45|467.45|470.84|466.84|471.85|467.85|470.55|466.55|32
1610458280000|2021-01-12 13:31:20|470.83|466.83|470.9|466.9|471.05|467.05|470.66|466.66|35
1610458290000|2021-01-12 13:31:30|471.01|467.01|469.52|465.52|471.3|467.3|469.52|465.52|37
1610458300000|2021-01-12 13:31:40|469.47|465.47|469.69|465.69|470.05|466.05|469.45|465.45|35
1610458310000|2021-01-12 13:31:50|469.62|465.62|469.35|465.35|469.67|465.67|469.18|465.18|29
1610458320000|2021-01-12 13:32:00|469.21|465.21|469.91|465.91|470.34|466.34|469.21|465.21|38
1610458330000|2021-01-12 13:32:10|469.88|465.88|469.89|465.89|470.05|466.05|469.68|465.68|33
1610458340000|2021-01-12 13:32:20|470.17|466.17|469.72|465.72|470.32|466.32|469.66|465.66|35
1610458350000|2021-01-12 13:32:30|469.65|465.65|469.56|465.56|470|466|469.51|465.51|37
1610458360000|2021-01-12 13:32:40|469.55|465.55|469.24|465.24|469.7|465.7|469.24|465.24|32
1610458370000|2021-01-12 13:32:50|469.32|465.32|468.8|464.8|469.34|465.34|468.78|464.78|30
1610458380000|2021-01-12 13:33:00|468.81|464.81|469.57|465.57|469.57|465.57|468.81|464.81|30
1610458390000|2021-01-12 13:33:10|469.58|465.58|469.38|465.38|469.6|465.6|469.38|465.38|19
1610458400000|2021-01-12 13:33:20|469.39|465.39|468.9|464.9|469.39|465.39|468.86|464.86|27
1610458410000|2021-01-12 13:33:30|468.87|464.87|469.39|465.39|469.42|465.42|468.87|464.87|27
1610458420000|2021-01-12 13:33:40|469.4|465.4|469.45|465.45|469.75|465.75|469.4|465.4|23
1610458430000|2021-01-12 13:33:50|469.49|465.49|469.76|465.76|469.99|465.99|469.34|465.34|30
1610458440000|2021-01-12 13:34:00|469.73|465.73|468.3|464.3|469.74|465.74|468.16|464.16|35
1610458450000|2021-01-12 13:34:10|468.34|464.34|468.42|464.42|468.55|464.55|467.93|463.93|35
1610458460000|2021-01-12 13:34:20|468.48|464.48|468.49|464.49|468.58|464.58|468.28|464.28|30
1610458470000|2021-01-12 13:34:30|468.48|464.48|467.93|463.93|468.49|464.49|467.89|463.89|28
1610458480000|2021-01-12 13:34:40|467.94|463.94|468.68|464.68|468.68|464.68|467.94|463.94|35
1610458490000|2021-01-12 13:34:50|468.72|464.72|468.56|464.56|468.72|464.72|468.55|464.55|25
1610458500000|2021-01-12 13:35:00|468.57|464.57|469.18|465.18|469.18|465.18|468.57|464.57|26
1610458510000|2021-01-12 13:35:10|469.16|465.16|469.31|465.31|469.31|465.31|469.08|465.08|29
1610458520000|2021-01-12 13:35:20|469.44|465.44|469.79|465.79|469.8|465.8|469.44|465.44|17
1610458530000|2021-01-12 13:35:30|469.78|465.78|469.91|465.91|469.91|465.91|469.48|465.48|26
1610458540000|2021-01-12 13:35:40|469.7|465.7|470.21|466.21|470.37|466.37|469.66|465.66|32
1610458550000|2021-01-12 13:35:50|470.26|466.26|470.79|466.79|470.81|466.81|470.24|466.24|27
1610458560000|2021-01-12 13:36:00|470.78|466.78|470.76|466.76|470.88|466.88|470.76|466.76|24
1610458570000|2021-01-12 13:36:10|470.8|466.8|470.39|466.39|470.82|466.82|470.25|466.25|29
1610458580000|2021-01-12 13:36:20|470.36|466.36|470.21|466.21|470.36|466.36|469.78|465.78|34
1610458590000|2021-01-12 13:36:30|470.08|466.08|470.15|466.15|470.23|466.23|470.04|466.04|28
1610458600000|2021-01-12 13:36:40|470.3|466.3|469.97|465.97|470.49|466.49|469.97|465.97|32
1610458610000|2021-01-12 13:36:50|469.96|465.96|469.93|465.93|470.08|466.08|469.89|465.89|33
1610458620000|2021-01-12 13:37:00|469.95|465.95|470.18|466.18|470.18|466.18|469.93|465.93|27
1610458630000|2021-01-12 13:37:10|470.19|466.19|470.13|466.13|470.27|466.27|470.09|466.09|14
1610458640000|2021-01-12 13:37:20|470.18|466.18|469.37|465.37|470.18|466.18|469.2|465.2|28
1610458650000|2021-01-12 13:37:30|469.38|465.38|468.82|464.82|469.38|465.38|468.79|464.79|28
1610458660000|2021-01-12 13:37:40|468.83|464.83|469.23|465.23|469.3|465.3|468.78|464.78|29
1610458670000|2021-01-12 13:37:50|469.14|465.14|468.81|464.81|469.33|465.33|468.81|464.81|34
1610458680000|2021-01-12 13:38:00|468.82|464.82|469.18|465.18|469.53|465.53|468.75|464.75|36
1610458690000|2021-01-12 13:38:10|469.24|465.24|469.62|465.62|469.77|465.77|469.24|465.24|27
1610458700000|2021-01-12 13:38:20|469.63|465.63|469.76|465.76|469.76|465.76|469.6|465.6|9
1610458710000|2021-01-12 13:38:30|469.77|465.77|469.79|465.79|469.79|465.79|469.74|465.74|12
1610458720000|2021-01-12 13:38:40|469.8|465.8|470.06|466.06|470.06|466.06|469.8|465.8|10
1610458730000|2021-01-12 13:38:50|470.05|466.05|469.31|465.31|470.05|466.05|469.31|465.31|21
1610458740000|2021-01-12 13:39:00|469.32|465.32|469.32|465.32|469.34|465.34|469.32|465.32|7
1610458750000|2021-01-12 13:39:10|469.07|465.07|468.52|464.52|469.07|465.07|468.47|464.47|30
1610458760000|2021-01-12 13:39:20|468.51|464.51|468.22|464.22|468.51|464.51|468.13|464.13|25
1610458770000|2021-01-12 13:39:30|468.24|464.24|468.03|464.03|468.29|464.29|467.95|463.95|28
1610458780000|2021-01-12 13:39:40|468.07|464.07|467.16|463.16|468.08|464.08|467.16|463.16|24
1610458790000|2021-01-12 13:39:50|467.2|463.2|466.26|462.26|467.2|463.2|466.22|462.22|31
1610458800000|2021-01-12 13:40:00|466.06|462.06|465.82|461.82|466.31|462.31|465.82|461.82|37
1610458810000|2021-01-12 13:40:10|465.69|461.69|464.02|460.02|465.69|461.69|464.02|460.02|35
1610458820000|2021-01-12 13:40:20|463.99|459.99|464.2|460.2|465.36|461.36|463.99|459.99|36
1610458830000|2021-01-12 13:40:30|464.63|460.63|463.42|459.42|464.63|460.63|463.37|459.37|33
1610458840000|2021-01-12 13:40:40|463.43|459.43|463.87|459.87|464.59|460.59|463.42|459.42|33
1610458850000|2021-01-12 13:40:50|463.78|459.78|464.39|460.39|464.42|460.42|463.62|459.62|33
1610458860000|2021-01-12 13:41:00|464.35|460.35|464.96|460.96|465.19|461.19|464.35|460.35|37
1610458870000|2021-01-12 13:41:10|464.94|460.94|463.91|459.91|465.01|461.01|463.83|459.83|37
1610458880000|2021-01-12 13:41:20|463.92|459.92|463.88|459.88|463.96|459.96|463.67|459.67|32
1610458890000|2021-01-12 13:41:30|463.89|459.89|463.09|459.09|463.89|459.89|463.09|459.09|28
1610458900000|2021-01-12 13:41:40|463.15|459.15|463.12|459.12|463.36|459.36|463.03|459.03|34
1610458910000|2021-01-12 13:41:50|463.18|459.18|461.96|457.96|463.26|459.26|461.96|457.96|36
1610458920000|2021-01-12 13:42:00|462.18|458.18|461.51|457.51|462.18|458.18|461.13|457.13|38
1610458930000|2021-01-12 13:42:10|461.47|457.47|462.36|458.36|462.47|458.47|461.47|457.47|37
1610458940000|2021-01-12 13:42:20|462.35|458.35|463.91|459.91|464.01|460.01|462.35|458.35|36
1610458950000|2021-01-12 13:42:30|464.03|460.03|463.19|459.19|464.38|460.38|463.14|459.14|36
1610458960000|2021-01-12 13:42:40|463.31|459.31|463.44|459.44|463.93|459.93|463.31|459.31|33
1610458970000|2021-01-12 13:42:50|463.43|459.43|463.58|459.58|463.75|459.75|463.08|459.08|31
1610458980000|2021-01-12 13:43:00|463.56|459.56|462.6|458.6|463.65|459.65|462.6|458.6|34
1610458990000|2021-01-12 13:43:10|462.47|458.47|461.64|457.64|462.51|458.51|461.53|457.53|37
1610459000000|2021-01-12 13:43:20|461.62|457.62|461.52|457.52|462.01|458.01|461.3|457.3|35
1610459010000|2021-01-12 13:43:30|461.5|457.5|461.15|457.15|461.76|457.76|461.15|457.15|37
1610459020000|2021-01-12 13:43:40|461.29|457.29|460.2|456.2|461.35|457.35|460.2|456.2|31
1610459030000|2021-01-12 13:43:50|460.17|456.17|460.65|456.65|460.76|456.76|459.78|455.78|33
1610459040000|2021-01-12 13:44:00|460.78|456.78|460.94|456.94|461.27|457.27|460.78|456.78|34
1610459050000|2021-01-12 13:44:10|460.95|456.95|460.67|456.67|461.41|457.41|460.64|456.64|35
1610459060000|2021-01-12 13:44:20|460.57|456.57|460.68|456.68|460.83|456.83|460.51|456.51|34
1610459070000|2021-01-12 13:44:30|460.66|456.66|460.41|456.41|460.9|456.9|460.3|456.3|34
1610459080000|2021-01-12 13:44:40|460.38|456.38|461.07|457.07|461.07|457.07|460.38|456.38|30
1610459090000|2021-01-12 13:44:50|461.06|457.06|461.35|457.35|461.38|457.38|460.92|456.92|29
1610459100000|2021-01-12 13:45:00|461.31|457.31|462.16|458.16|462.19|458.19|461.3|457.3|32
1610459110000|2021-01-12 13:45:10|462.21|458.21|462.74|458.74|462.74|458.74|462.07|458.07|32
1610459120000|2021-01-12 13:45:20|462.73|458.73|462.95|458.95|463.03|459.03|462.67|458.67|27
1610459130000|2021-01-12 13:45:30|462.99|458.99|463.89|459.89|463.89|459.89|462.86|458.86|34
1610459140000|2021-01-12 13:45:40|463.93|459.93|464.2|460.2|464.27|460.27|463.93|459.93|30
1610459150000|2021-01-12 13:45:50|464.1|460.1|464.38|460.38|464.98|460.98|464.1|460.1|37
1610459160000|2021-01-12 13:46:00|464.28|460.28|463.83|459.83|464.28|460.28|463.47|459.47|33
1610459170000|2021-01-12 13:46:10|463.76|459.76|463.56|459.56|463.76|459.76|463.43|459.43|30
1610459180000|2021-01-12 13:46:20|463.55|459.55|463.61|459.61|463.62|459.62|463.5|459.5|26
1610459190000|2021-01-12 13:46:30|463.56|459.56|464.15|460.15|464.2|460.2|463.53|459.53|30
1610459200000|2021-01-12 13:46:40|464.12|460.12|463.56|459.56|464.23|460.23|463.53|459.53|26
1610459210000|2021-01-12 13:46:50|463.52|459.52|462.5|458.5|463.53|459.53|462.5|458.5|29
1610459220000|2021-01-12 13:47:00|462.47|458.47|461.18|457.18|462.47|458.47|461|457|32
1610459230000|2021-01-12 13:47:10|461.21|457.21|461.06|457.06|461.88|457.88|461.01|457.01|36
1610459240000|2021-01-12 13:47:20|461.09|457.09|460.36|456.36|461.25|457.25|460.36|456.36|27
1610459250000|2021-01-12 13:47:30|460.25|456.25|459.56|455.56|460.25|456.25|459.56|455.56|34
1610459260000|2021-01-12 13:47:40|459.73|455.73|458.87|454.87|459.73|455.73|458.81|454.81|33
1610459270000|2021-01-12 13:47:50|458.92|454.92|459.21|455.21|459.3|455.3|458.75|454.75|33
1610459280000|2021-01-12 13:48:00|459.13|455.13|458.73|454.73|459.13|455.13|458.65|454.65|25
1610459290000|2021-01-12 13:48:10|458.69|454.69|457.83|453.83|458.69|454.69|457.76|453.76|27
1610459300000|2021-01-12 13:48:20|457.79|453.79|457.66|453.66|457.81|453.81|457.35|453.35|30
1610459310000|2021-01-12 13:48:30|457.61|453.61|457.69|453.69|457.98|453.98|457.61|453.61|35
1610459320000|2021-01-12 13:48:40|457.77|453.77|457.17|453.17|457.87|453.87|457.08|453.08|31
1610459330000|2021-01-12 13:48:50|456.86|452.86|457.97|453.97|457.97|453.97|456.86|452.86|30
1610459340000|2021-01-12 13:49:00|457.98|453.98|458.67|454.67|458.85|454.85|457.89|453.89|33
1610459350000|2021-01-12 13:49:10|458.69|454.69|458.43|454.43|458.7|454.7|458.08|454.08|35
1610459360000|2021-01-12 13:49:20|458.38|454.38|457.42|453.42|458.59|454.59|457.42|453.42|35
1610459370000|2021-01-12 13:49:30|457.37|453.37|457.18|453.18|457.57|453.57|457.1|453.1|36
1610459380000|2021-01-12 13:49:40|457.16|453.16|457.49|453.49|457.54|453.54|457.05|453.05|37
1610459390000|2021-01-12 13:49:50|457.3|453.3|456.96|452.96|457.49|453.49|456.91|452.91|37
1610459400000|2021-01-12 13:50:00|456.88|452.88|459.33|455.33|459.49|455.49|456.83|452.83|37
1610459410000|2021-01-12 13:50:10|459.21|455.21|458.99|454.99|459.27|455.27|458|454|36
1610459420000|2021-01-12 13:50:20|459.01|455.01|459.09|455.09|459.33|455.33|459.01|455.01|38
1610459430000|2021-01-12 13:50:30|459.08|455.08|459.59|455.59|459.59|455.59|458.86|454.86|36
1610459440000|2021-01-12 13:50:40|459.56|455.56|460.02|456.02|460.15|456.15|459.5|455.5|31
1610459450000|2021-01-12 13:50:50|459.95|455.95|460.22|456.22|460.41|456.41|459.83|455.83|34
1610459460000|2021-01-12 13:51:00|460.19|456.19|461.7|457.7|462.04|458.04|460.08|456.08|38
1610459470000|2021-01-12 13:51:10|461.65|457.65|462.43|458.43|462.43|458.43|461.41|457.41|27
1610459480000|2021-01-12 13:51:20|462.44|458.44|463.03|459.03|463.03|459.03|462.4|458.4|30
1610459490000|2021-01-12 13:51:30|462.92|458.92|462.96|458.96|462.98|458.98|462.36|458.36|34
1610459500000|2021-01-12 13:51:40|462.92|458.92|462.71|458.71|462.94|458.94|462.69|458.69|23
1610459510000|2021-01-12 13:51:50|462.77|458.77|462.82|458.82|462.82|458.82|462.67|458.67|22
1610459520000|2021-01-12 13:52:00|462.84|458.84|462.3|458.3|463|459|461.87|457.87|34
1610459530000|2021-01-12 13:52:10|462.33|458.33|462.33|458.33|462.36|458.36|462.24|458.24|26
1610459540000|2021-01-12 13:52:20|462.3|458.3|461.8|457.8|462.3|458.3|461.47|457.47|25
1610459550000|2021-01-12 13:52:30|461.79|457.79|461.42|457.42|461.83|457.83|461.08|457.08|35
1610459560000|2021-01-12 13:52:40|461.43|457.43|461.57|457.57|461.71|457.71|461.43|457.43|31
1610459570000|2021-01-12 13:52:50|461.61|457.61|461.95|457.95|462.08|458.08|461.61|457.61|36
1610459580000|2021-01-12 13:53:00|461.94|457.94|462.84|458.84|463.34|459.34|461.93|457.93|36
1610459590000|2021-01-12 13:53:10|462.82|458.82|462.71|458.71|462.83|458.83|462.57|458.57|26
1610459600000|2021-01-12 13:53:20|462.7|458.7|461.98|457.98|462.85|458.85|461.87|457.87|30
1610459610000|2021-01-12 13:53:30|461.85|457.85|461.68|457.68|462|458|461.51|457.51|33
1610459620000|2021-01-12 13:53:40|461.71|457.71|461.89|457.89|462.26|458.26|461.67|457.67|33
1610459630000|2021-01-12 13:53:50|461.9|457.9|461.94|457.94|462.08|458.08|461.74|457.74|32
1610459640000|2021-01-12 13:54:00|461.84|457.84|461.92|457.92|461.99|457.99|461.7|457.7|26
1610459650000|2021-01-12 13:54:10|461.94|457.94|461.43|457.43|461.98|457.98|461.41|457.41|34
1610459660000|2021-01-12 13:54:20|461.45|457.45|461.96|457.96|462.07|458.07|461.45|457.45|22
1610459670000|2021-01-12 13:54:30|461.97|457.97|461.38|457.38|462.03|458.03|461.27|457.27|28
1610459680000|2021-01-12 13:54:40|461.23|457.23|460.83|456.83|461.28|457.28|460.5|456.5|29
1610459690000|2021-01-12 13:54:50|460.85|456.85|459.88|455.88|461.13|457.13|459.86|455.86|32
1610459700000|2021-01-12 13:55:00|459.85|455.85|459.05|455.05|459.85|455.85|458.93|454.93|34
1610459710000|2021-01-12 13:55:10|459.03|455.03|458.45|454.45|459.03|455.03|458.41|454.41|34
1610459720000|2021-01-12 13:55:20|458.56|454.56|458.36|454.36|458.63|454.63|458.34|454.34|30
1610459730000|2021-01-12 13:55:30|458.33|454.33|457.67|453.67|458.35|454.35|457.67|453.67|33
1610459740000|2021-01-12 13:55:40|457.8|453.8|457.77|453.77|458.12|454.12|457.57|453.57|28
1610459750000|2021-01-12 13:55:50|457.78|453.78|456.3|452.3|457.81|453.81|456.28|452.28|34
1610459760000|2021-01-12 13:56:00|456.36|452.36|456.42|452.42|456.66|452.66|456.31|452.31|32
1610459770000|2021-01-12 13:56:10|455.97|451.97|455.97|451.97|456.15|452.15|455.85|451.85|29
1610459780000|2021-01-12 13:56:20|455.98|451.98|455.96|451.96|456.09|452.09|455.89|451.89|31
1610459790000|2021-01-12 13:56:30|455.91|451.91|455.8|451.8|455.99|451.99|455.69|451.69|31
1610459800000|2021-01-12 13:56:40|455.76|451.76|454.88|450.88|455.76|451.76|454.85|450.85|32
1610459810000|2021-01-12 13:56:50|454.9|450.9|455.02|451.02|455.17|451.17|454.59|450.59|35
1610459820000|2021-01-12 13:57:00|454.95|450.95|455.67|451.67|455.72|451.72|454.8|450.8|34
1610459830000|2021-01-12 13:57:10|455.71|451.71|455.01|451.01|455.71|451.71|455.01|451.01|36
1610459840000|2021-01-12 13:57:20|455.2|451.2|454.97|450.97|455.35|451.35|454.69|450.69|36
1610459850000|2021-01-12 13:57:30|454.96|450.96|454.23|450.23|454.96|450.96|454.23|450.23|27
1610459860000|2021-01-12 13:57:40|454.29|450.29|453.39|449.39|454.29|450.29|453.39|449.39|32
1610459870000|2021-01-12 13:57:50|453.33|449.33|452.86|448.86|453.38|449.38|452.73|448.73|29
1610459880000|2021-01-12 13:58:00|452.79|448.79|452.71|448.71|452.89|448.89|452.66|448.66|24
1610459890000|2021-01-12 13:58:10|452.69|448.69|453.39|449.39|453.39|449.39|452.55|448.55|31
1610459900000|2021-01-12 13:58:20|453.27|449.27|454.38|450.38|454.38|450.38|453.06|449.06|33
1610459910000|2021-01-12 13:58:30|454.41|450.41|454.35|450.35|454.41|450.41|453.83|449.83|34
1610459920000|2021-01-12 13:58:40|454.3|450.3|454.24|450.24|454.47|450.47|454.08|450.08|34
1610459930000|2021-01-12 13:58:50|454.2|450.2|454.42|450.42|454.51|450.51|454.07|450.07|33
1610459940000|2021-01-12 13:59:00|454.41|450.41|455.01|451.01|455.06|451.06|454.4|450.4|28
1610459950000|2021-01-12 13:59:10|454.98|450.98|454.9|450.9|455.05|451.05|454.77|450.77|30
1610459960000|2021-01-12 13:59:20|454.92|450.92|453.56|449.56|454.92|450.92|453.47|449.47|31
1610459970000|2021-01-12 13:59:30|453.55|449.55|454.04|450.04|454.18|450.18|453.55|449.55|35
1610459980000|2021-01-12 13:59:40|454.03|450.03|453.33|449.33|454.14|450.14|453.28|449.28|30
1610459990000|2021-01-12 13:59:50|453.27|449.27|452.96|448.96|453.36|449.36|452.76|448.76|30
1610460000000|2021-01-12 14:00:00|452.83|448.83|454.42|450.42|454.42|450.42|452.8|448.8|36
1610460010000|2021-01-12 14:00:10|454.47|450.47|455.06|451.06|455.2|451.2|454.47|450.47|33
1610460020000|2021-01-12 14:00:20|454.92|450.92|455.98|451.98|455.98|451.98|454.86|450.86|30
1610460030000|2021-01-12 14:00:30|456|452|455.97|451.97|456.23|452.23|455.96|451.96|38
1610460040000|2021-01-12 14:00:40|455.93|451.93|456.53|452.53|456.54|452.54|455.82|451.82|31
1610460050000|2021-01-12 14:00:50|456.54|452.54|456.88|452.88|456.88|452.88|456.52|452.52|25
1610460060000|2021-01-12 14:01:00|457.05|453.05|458.26|454.26|458.26|454.26|457.05|453.05|29
1610460070000|2021-01-12 14:01:10|458.24|454.24|458.69|454.69|458.78|454.78|458.17|454.17|29
1610460080000|2021-01-12 14:01:20|458.78|454.78|459.32|455.32|459.51|455.51|458.61|454.61|29
1610460090000|2021-01-12 14:01:30|459.65|455.65|458.75|454.75|459.79|455.79|458.75|454.75|34
1610460100000|2021-01-12 14:01:40|458.73|454.73|459.59|455.59|459.59|455.59|458.62|454.62|34
1610460110000|2021-01-12 14:01:50|459.62|455.62|459.26|455.26|459.62|455.62|459.26|455.26|29
1610460120000|2021-01-12 14:02:00|459.35|455.35|457.91|453.91|459.36|455.36|457.89|453.89|35
1610460130000|2021-01-12 14:02:10|457.96|453.96|457.4|453.4|457.96|453.96|457.19|453.19|37
1610460140000|2021-01-12 14:02:20|457.38|453.38|457.39|453.39|457.77|453.77|457.29|453.29|36
1610460150000|2021-01-12 14:02:30|457.43|453.43|456.1|452.1|457.54|453.54|456.02|452.02|36
1610460160000|2021-01-12 14:02:40|456.12|452.12|457.59|453.59|457.69|453.69|456.12|452.12|34
1610460170000|2021-01-12 14:02:50|457.7|453.7|457.97|453.97|458.26|454.26|457.54|453.54|34
1610460180000|2021-01-12 14:03:00|457.94|453.94|457.92|453.92|458.09|454.09|457.5|453.5|31
1610460190000|2021-01-12 14:03:10|457.98|453.98|458.11|454.11|458.17|454.17|457.93|453.93|29
1610460200000|2021-01-12 14:03:20|458.19|454.19|458.58|454.58|458.65|454.65|458.19|454.19|30
1610460210000|2021-01-12 14:03:30|458.59|454.59|459.37|455.37|459.47|455.47|458.58|454.58|31
1610460220000|2021-01-12 14:03:40|459.38|455.38|458.92|454.92|459.38|455.38|458.72|454.72|28
1610460230000|2021-01-12 14:03:50|458.9|454.9|459.13|455.13|459.15|455.15|458.9|454.9|21
1610460240000|2021-01-12 14:04:00|459.26|455.26|459.61|455.61|459.74|455.74|459.07|455.07|26
1610460250000|2021-01-12 14:04:10|459.71|455.71|460.43|456.43|460.68|456.68|459.71|455.71|29
1610460260000|2021-01-12 14:04:20|460.51|456.51|460.53|456.53|460.65|456.65|460.43|456.43|26
1610460270000|2021-01-12 14:04:30|460.52|456.52|460.83|456.83|460.87|456.87|460.49|456.49|34
1610460280000|2021-01-12 14:04:40|460.84|456.84|461.72|457.72|461.72|457.72|460.77|456.77|22
1610460290000|2021-01-12 14:04:50|461.73|457.73|461.52|457.52|462.51|458.51|461.52|457.52|34
1610460300000|2021-01-12 14:05:00|461.54|457.54|462.56|458.56|462.67|458.67|461.54|457.54|35
1610460310000|2021-01-12 14:05:10|462.57|458.57|462.66|458.66|463.01|459.01|462.54|458.54|32
1610460320000|2021-01-12 14:05:20|462.6|458.6|462.22|458.22|462.64|458.64|462.22|458.22|31
1610460330000|2021-01-12 14:05:30|462.26|458.26|462.48|458.48|462.73|458.73|462.19|458.19|27
1610460340000|2021-01-12 14:05:40|462.42|458.42|461.3|457.3|462.47|458.47|461.1|457.1|34
1610460350000|2021-01-12 14:05:50|461.34|457.34|460.96|456.96|461.48|457.48|460.93|456.93|30
1610460360000|2021-01-12 14:06:00|460.87|456.87|459.61|455.61|460.87|456.87|459.61|455.61|33
1610460370000|2021-01-12 14:06:10|459.63|455.63|459.15|455.15|459.77|455.77|459.07|455.07|33
1610460380000|2021-01-12 14:06:20|459.13|455.13|458.79|454.79|459.13|455.13|458.59|454.59|33
1610460390000|2021-01-12 14:06:30|458.74|454.74|458.8|454.8|459.02|455.02|458.71|454.71|28
1610460400000|2021-01-12 14:06:40|458.81|454.81|459.28|455.28|459.35|455.35|458.8|454.8|31
1610460410000|2021-01-12 14:06:50|459.27|455.27|458.93|454.93|459.37|455.37|458.89|454.89|22
1610460420000|2021-01-12 14:07:00|458.87|454.87|458.01|454.01|458.87|454.87|457.69|453.69|32
1610460430000|2021-01-12 14:07:10|458.04|454.04|457.68|453.68|458.09|454.09|457.65|453.65|35
1610460440000|2021-01-12 14:07:20|457.76|453.76|457.87|453.87|457.9|453.9|457.63|453.63|31
1610460450000|2021-01-12 14:07:30|457.88|453.88|457.86|453.86|457.95|453.95|457.59|453.59|29
1610460460000|2021-01-12 14:07:40|457.84|453.84|458.88|454.88|458.88|454.88|457.84|453.84|32
1610460470000|2021-01-12 14:07:50|458.87|454.87|460.23|456.23|460.23|456.23|458.87|454.87|34
1610460480000|2021-01-12 14:08:00|460.28|456.28|462.15|458.15|462.15|458.15|460.28|456.28|29
1610460490000|2021-01-12 14:08:10|462.22|458.22|462.26|458.26|462.66|458.66|461.43|457.43|33
1610460500000|2021-01-12 14:08:20|462.3|458.3|462.35|458.35|462.45|458.45|461.57|457.57|37
1610460510000|2021-01-12 14:08:30|462.4|458.4|461.99|457.99|462.45|458.45|461.83|457.83|36
1610460520000|2021-01-12 14:08:40|461.85|457.85|462.06|458.06|462.53|458.53|461.85|457.85|29
1610460530000|2021-01-12 14:08:50|461.95|457.95|462.46|458.46|462.64|458.64|461.8|457.8|35
1610460540000|2021-01-12 14:09:00|462.47|458.47|463.05|459.05|463.2|459.2|462.44|458.44|30
1610460550000|2021-01-12 14:09:10|463.09|459.09|463.37|459.37|463.39|459.39|462.9|458.9|28
1610460560000|2021-01-12 14:09:20|463.38|459.38|463.42|459.42|463.44|459.44|463.22|459.22|23
1610460570000|2021-01-12 14:09:30|463.41|459.41|463.35|459.35|463.41|459.41|463.25|459.25|30
1610460580000|2021-01-12 14:09:40|463.34|459.34|463.79|459.79|463.94|459.94|463.32|459.32|37
1610460590000|2021-01-12 14:09:50|463.81|459.81|463.43|459.43|463.81|459.81|463.38|459.38|27
1610460600000|2021-01-12 14:10:00|463.41|459.41|462.69|458.69|463.45|459.45|462.57|458.57|36
1610460610000|2021-01-12 14:10:10|462.7|458.7|462.72|458.72|462.72|458.72|462.12|458.12|34
1610460620000|2021-01-12 14:10:20|462.77|458.77|462.12|458.12|462.81|458.81|462.12|458.12|29
1610460630000|2021-01-12 14:10:30|462.11|458.11|461.78|457.78|462.15|458.15|461.74|457.74|28
1610460640000|2021-01-12 14:10:40|461.77|457.77|462.74|458.74|462.75|458.75|461.77|457.77|31
1610460650000|2021-01-12 14:10:50|462.75|458.75|463.69|459.69|463.72|459.72|462.72|458.72|31
1610460660000|2021-01-12 14:11:00|463.68|459.68|463.19|459.19|463.68|459.68|463.05|459.05|38
1610460670000|2021-01-12 14:11:10|463.07|459.07|463.3|459.3|463.32|459.32|462.99|458.99|31
1610460680000|2021-01-12 14:11:20|463.13|459.13|463.1|459.1|463.13|459.13|462.96|458.96|33
1610460690000|2021-01-12 14:11:30|463.12|459.12|462.07|458.07|463.16|459.16|462.07|458.07|32
1610460700000|2021-01-12 14:11:40|462.13|458.13|461.92|457.92|462.13|458.13|461.11|457.11|36
1610460710000|2021-01-12 14:11:50|461.9|457.9|462.06|458.06|462.3|458.3|461.82|457.82|35
1610460720000|2021-01-12 14:12:00|462.09|458.09|462.33|458.33|462.33|458.33|461.73|457.73|35
1610460730000|2021-01-12 14:12:10|462.28|458.28|462.56|458.56|462.56|458.56|461.95|457.95|30
1610460740000|2021-01-12 14:12:20|462.53|458.53|461.98|457.98|462.53|458.53|461.98|457.98|30
1610460750000|2021-01-12 14:12:30|461.96|457.96|462.09|458.09|462.21|458.21|461.49|457.49|38
1610460760000|2021-01-12 14:12:40|462.06|458.06|461.66|457.66|462.06|458.06|461.38|457.38|31
1610460770000|2021-01-12 14:12:50|461.68|457.68|461.57|457.57|461.73|457.73|461.54|457.54|24
1610460780000|2021-01-12 14:13:00|461.53|457.53|462.22|458.22|462.34|458.34|461.52|457.52|34
1610460790000|2021-01-12 14:13:10|462.27|458.27|462.72|458.72|462.77|458.77|462.27|458.27|26
1610460800000|2021-01-12 14:13:20|462.67|458.67|462.66|458.66|462.91|458.91|462.66|458.66|27
1610460810000|2021-01-12 14:13:30|462.69|458.69|462.3|458.3|462.7|458.7|462.16|458.16|30
1610460820000|2021-01-12 14:13:40|462.28|458.28|462.35|458.35|462.65|458.65|462.28|458.28|25
1610460830000|2021-01-12 14:13:50|462.38|458.38|462.39|458.39|462.53|458.53|462.29|458.29|28
1610460840000|2021-01-12 14:14:00|462.38|458.38|461.63|457.63|462.38|458.38|460.97|456.97|34
1610460850000|2021-01-12 14:14:10|461.64|457.64|461.43|457.43|461.67|457.67|461.27|457.27|29
1610460860000|2021-01-12 14:14:20|461.45|457.45|461.3|457.3|461.45|457.45|460.94|456.94|34
1610460870000|2021-01-12 14:14:30|461.26|457.26|461.95|457.95|462.06|458.06|461.25|457.25|37
1610460880000|2021-01-12 14:14:40|461.91|457.91|462.13|458.13|462.28|458.28|461.8|457.8|30
1610460890000|2021-01-12 14:14:50|462.18|458.18|461.82|457.82|462.19|458.19|461.65|457.65|37
1610460900000|2021-01-12 14:15:00|461.63|457.63|461.68|457.68|461.68|457.68|461.15|457.15|30
1610460910000|2021-01-12 14:15:10|461.63|457.63|461.79|457.79|461.81|457.81|461.63|457.63|21
1610460920000|2021-01-12 14:15:20|461.8|457.8|462.45|458.45|462.45|458.45|461.73|457.73|24
1610460930000|2021-01-12 14:15:30|462.39|458.39|462.48|458.48|462.65|458.65|462.05|458.05|23
1610460940000|2021-01-12 14:15:40|462.47|458.47|462.51|458.51|462.56|458.56|462.27|458.27|26
1610460950000|2021-01-12 14:15:50|462.56|458.56|462.5|458.5|462.56|458.56|462.17|458.17|20
1610460960000|2021-01-12 14:16:00|462.64|458.64|463.23|459.23|463.23|459.23|462.63|458.63|22
1610460970000|2021-01-12 14:16:10|463.2|459.2|463|459|463.2|459.2|462.97|458.97|23
1610460980000|2021-01-12 14:16:20|463.04|459.04|463.02|459.02|463.12|459.12|463.01|459.01|25
1610460990000|2021-01-12 14:16:30|463.04|459.04|463.4|459.4|463.4|459.4|463|459|25
1610461000000|2021-01-12 14:16:40|463.41|459.41|463.84|459.84|463.98|459.98|463.39|459.39|27
1610461010000|2021-01-12 14:16:50|463.81|459.81|464.03|460.03|464.14|460.14|463.78|459.78|19
1610461020000|2021-01-12 14:17:00|464.02|460.02|463.29|459.29|464.04|460.04|463.27|459.27|31
1610461030000|2021-01-12 14:17:10|463.31|459.31|463.25|459.25|463.37|459.37|463.07|459.07|24
1610461040000|2021-01-12 14:17:20|463.29|459.29|463.41|459.41|463.49|459.49|463.24|459.24|33
1610461050000|2021-01-12 14:17:30|463.45|459.45|463.01|459.01|463.45|459.45|463.01|459.01|33
1610461060000|2021-01-12 14:17:40|462.99|458.99|462.77|458.77|463.14|459.14|462.76|458.76|29
1610461070000|2021-01-12 14:17:50|462.76|458.76|463.16|459.16|463.26|459.26|462.73|458.73|28
1610461080000|2021-01-12 14:18:00|463.17|459.17|462.48|458.48|463.23|459.23|462.48|458.48|30
1610461090000|2021-01-12 14:18:10|462.46|458.46|462.19|458.19|462.47|458.47|461.93|457.93|33
1610461100000|2021-01-12 14:18:20|462.18|458.18|462.2|458.2|462.21|458.21|461.94|457.94|27
1610461110000|2021-01-12 14:18:30|462.11|458.11|462.06|458.06|462.17|458.17|461.99|457.99|27
1610461120000|2021-01-12 14:18:40|462.07|458.07|462|458|462.12|458.12|461.92|457.92|26
1610461130000|2021-01-12 14:18:50|461.99|457.99|461.67|457.67|461.99|457.99|461.59|457.59|28
1610461140000|2021-01-12 14:19:00|461.66|457.66|460.72|456.72|461.66|457.66|460.7|456.7|34
1610461150000|2021-01-12 14:19:10|460.73|456.73|460.46|456.46|460.73|456.73|460.26|456.26|28
1610461160000|2021-01-12 14:19:20|460.47|456.47|460.15|456.15|460.48|456.48|460.12|456.12|24
1610461170000|2021-01-12 14:19:30|460.13|456.13|459.89|455.89|460.25|456.25|459.89|455.89|25
1610461180000|2021-01-12 14:19:40|459.76|455.76|459.68|455.68|459.76|455.76|459.49|455.49|33
1610461190000|2021-01-12 14:19:50|459.69|455.69|459.64|455.64|459.74|455.74|459.2|455.2|30
1610461200000|2021-01-12 14:20:00|459.62|455.62|458.14|454.14|459.8|455.8|457.23|453.23|34
1610461210000|2021-01-12 14:20:10|458.19|454.19|458.45|454.45|459.09|455.09|458.1|454.1|38
1610461220000|2021-01-12 14:20:20|458.4|454.4|458.81|454.81|458.83|454.83|458.04|454.04|34
1610461230000|2021-01-12 14:20:30|458.83|454.83|458.3|454.3|458.92|454.92|458.29|454.29|32
1610461240000|2021-01-12 14:20:40|458.28|454.28|458.24|454.24|458.48|454.48|458.09|454.09|33
1610461250000|2021-01-12 14:20:50|458.21|454.21|457.6|453.6|458.23|454.23|457.36|453.36|32
1610461260000|2021-01-12 14:21:00|457.8|453.8|457.63|453.63|458.26|454.26|457.48|453.48|36
1610461270000|2021-01-12 14:21:10|457.69|453.69|457.47|453.47|457.75|453.75|457.39|453.39|30
1610461280000|2021-01-12 14:21:20|457.44|453.44|457.47|453.47|457.61|453.61|457.28|453.28|30
1610461290000|2021-01-12 14:21:30|457.48|453.48|458.3|454.3|458.36|454.36|457.46|453.46|37
1610461300000|2021-01-12 14:21:40|458.2|454.2|457.72|453.72|458.2|454.2|457.55|453.55|33
1610461310000|2021-01-12 14:21:50|457.75|453.75|458.18|454.18|458.18|454.18|457.73|453.73|29
1610461320000|2021-01-12 14:22:00|458.16|454.16|458.38|454.38|458.38|454.38|457.99|453.99|32
1610461330000|2021-01-12 14:22:10|458.42|454.42|459.2|455.2|459.7|455.7|458.39|454.39|36
1610461340000|2021-01-12 14:22:20|459.02|455.02|459.58|455.58|459.58|455.58|458.7|454.7|36
1610461350000|2021-01-12 14:22:30|459.53|455.53|458.98|454.98|459.53|455.53|458.79|454.79|34
1610461360000|2021-01-12 14:22:40|458.88|454.88|458.96|454.96|459.14|455.14|458.84|454.84|33
1610461370000|2021-01-12 14:22:50|458.97|454.97|458.66|454.66|458.99|454.99|458.29|454.29|35
1610461380000|2021-01-12 14:23:00|458.68|454.68|458.22|454.22|458.77|454.77|458.21|454.21|28
1610461390000|2021-01-12 14:23:10|458.23|454.23|458.1|454.1|458.36|454.36|457.97|453.97|35
1610461400000|2021-01-12 14:23:20|458.09|454.09|457.26|453.26|458.09|454.09|457.21|453.21|35
1610461410000|2021-01-12 14:23:30|457.24|453.24|457.32|453.32|457.6|453.6|457.24|453.24|26
1610461420000|2021-01-12 14:23:40|457.24|453.24|457.04|453.04|457.54|453.54|456.99|452.99|33
1610461430000|2021-01-12 14:23:50|457.11|453.11|457.45|453.45|457.46|453.46|457.05|453.05|29
1610461440000|2021-01-12 14:24:00|457.39|453.39|456.52|452.52|457.39|453.39|456.52|452.52|27
1610461450000|2021-01-12 14:24:10|456.43|452.43|456.43|452.43|456.59|452.59|456.21|452.21|35
1610461460000|2021-01-12 14:24:20|456.42|452.42|455.13|451.13|456.42|452.42|455.04|451.04|34
1610461470000|2021-01-12 14:24:30|455.11|451.11|454.65|450.65|455.37|451.37|454.64|450.64|30
1610461480000|2021-01-12 14:24:40|454.48|450.48|454.79|450.79|454.99|450.99|454.21|450.21|26
1610461490000|2021-01-12 14:24:50|454.86|450.86|454.73|450.73|454.86|450.86|454.17|450.17|31
1610461500000|2021-01-12 14:25:00|454.76|450.76|455.9|451.9|455.9|451.9|454.75|450.75|33
1610461510000|2021-01-12 14:25:10|455.87|451.87|457.36|453.36|457.37|453.37|455.87|451.87|28
1610461520000|2021-01-12 14:25:20|457.29|453.29|457.98|453.98|458|454|457.29|453.29|26
1610461530000|2021-01-12 14:25:30|458.02|454.02|456.1|452.1|458.02|454.02|456.1|452.1|37
1610461540000|2021-01-12 14:25:40|456.05|452.05|455.52|451.52|456.13|452.13|455.52|451.52|31
1610461550000|2021-01-12 14:25:50|455.51|451.51|455.2|451.2|455.84|451.84|455.14|451.14|36
1610461560000|2021-01-12 14:26:00|454.96|450.96|454.86|450.86|455.49|451.49|454.84|450.84|32
1610461570000|2021-01-12 14:26:10|454.59|450.59|454.55|450.55|455.07|451.07|454.55|450.55|33
1610461580000|2021-01-12 14:26:20|454.44|450.44|453.72|449.72|454.51|450.51|453.41|449.41|38
1610461590000|2021-01-12 14:26:30|453.66|449.66|454.16|450.16|454.16|450.16|453.47|449.47|31
1610461600000|2021-01-12 14:26:40|454.2|450.2|454.1|450.1|454.27|450.27|453.68|449.68|38
1610461610000|2021-01-12 14:26:50|454.11|450.11|453.8|449.8|454.11|450.11|453.24|449.24|37
1610461620000|2021-01-12 14:27:00|453.85|449.85|453.52|449.52|453.91|449.91|453.36|449.36|33
1610461630000|2021-01-12 14:27:10|453.53|449.53|452.18|448.18|453.55|449.55|452.18|448.18|37
1610461640000|2021-01-12 14:27:20|452.24|448.24|451.24|447.24|452.31|448.31|450.93|446.93|31
1610461650000|2021-01-12 14:27:30|451.4|447.4|451.8|447.8|451.8|447.8|451.1|447.1|31
1610461660000|2021-01-12 14:27:40|451.82|447.82|451.56|447.56|451.95|447.95|451.52|447.52|34
1610461670000|2021-01-12 14:27:50|451.59|447.59|450.37|446.37|451.64|447.64|450.37|446.37|39
1610461680000|2021-01-12 14:28:00|450.47|446.47|451.51|447.51|451.64|447.64|450.03|446.03|35
1610461690000|2021-01-12 14:28:10|451.56|447.56|451.52|447.52|451.76|447.76|451.44|447.44|38
1610461700000|2021-01-12 14:28:20|451.61|447.61|452.27|448.27|452.37|448.37|451.59|447.59|30
1610461710000|2021-01-12 14:28:30|452.25|448.25|451.82|447.82|452.25|448.25|451.03|447.03|35
1610461720000|2021-01-12 14:28:40|451.86|447.86|451.13|447.13|451.95|447.95|451.13|447.13|34
1610461730000|2021-01-12 14:28:50|451.12|447.12|450.71|446.71|451.31|447.31|450.34|446.34|31
1610461740000|2021-01-12 14:29:00|450.69|446.69|450.71|446.71|450.85|446.85|450.5|446.5|33
1610461750000|2021-01-12 14:29:10|450.7|446.7|449.84|445.84|450.89|446.89|449.84|445.84|35
1610461760000|2021-01-12 14:29:20|449.81|445.81|450.27|446.27|450.27|446.27|449.69|445.69|36
1610461770000|2021-01-12 14:29:30|450.12|446.12|449.71|445.71|450.16|446.16|449.54|445.54|32
1610461780000|2021-01-12 14:29:40|449.54|445.54|449.6|445.6|449.77|445.77|449.52|445.52|27
1610461790000|2021-01-12 14:29:50|449.54|445.54|449.44|445.44|449.77|445.77|449.14|445.14|33
1610461800000|2021-01-12 14:30:00|449.56|445.56|449.83|445.83|449.88|445.88|449.56|445.56|29
1610461810000|2021-01-12 14:30:10|449.84|445.84|450.18|446.18|450.89|446.89|449.81|445.81|28
1610461820000|2021-01-12 14:30:20|450.55|446.55|450.37|446.37|451.27|447.27|450.24|446.24|29
1610461830000|2021-01-12 14:30:30|450.9|446.9|450.87|446.87|450.92|446.92|450.21|446.21|35
1610461840000|2021-01-12 14:30:40|450.3|446.3|452.35|448.35|452.35|448.35|450.3|446.3|33
1610461850000|2021-01-12 14:30:50|452.45|448.45|453.15|449.15|453.15|449.15|452.42|448.42|30
1610461860000|2021-01-12 14:31:00|453.25|449.25|454.13|450.13|454.13|450.13|453.25|449.25|30
1610461870000|2021-01-12 14:31:10|454.19|450.19|454.54|450.54|454.99|450.99|454|450|34
1610461880000|2021-01-12 14:31:20|454.66|450.66|454.64|450.64|454.79|450.79|454.05|450.05|37
1610461890000|2021-01-12 14:31:30|454.27|450.27|454.12|450.12|454.64|450.64|453.92|449.92|38
1610461900000|2021-01-12 14:31:40|454.43|450.43|454|450|454.43|450.43|453.91|449.91|31
1610461910000|2021-01-12 14:31:50|453.99|449.99|454.23|450.23|454.27|450.27|453.99|449.99|26
1610461920000|2021-01-12 14:32:00|454.27|450.27|454.23|450.23|454.28|450.28|454.07|450.07|29
1610461930000|2021-01-12 14:32:10|454.12|450.12|453.59|449.59|454.23|450.23|453.43|449.43|28
1610461940000|2021-01-12 14:32:20|453.71|449.71|452.97|448.97|453.71|449.71|452.65|448.65|25
1610461950000|2021-01-12 14:32:30|453.57|449.57|451.8|447.8|453.57|449.57|451.8|447.8|29
1610461960000|2021-01-12 14:32:40|451.84|447.84|451.58|447.58|451.84|447.84|451.34|447.34|22
1610461970000|2021-01-12 14:32:50|451.67|447.67|451.67|447.67|451.89|447.89|451.4|447.4|26
1610461980000|2021-01-12 14:33:00|451.64|447.64|451.94|447.94|451.94|447.94|451.64|447.64|27
1610461990000|2021-01-12 14:33:10|451.93|447.93|451.61|447.61|451.94|447.94|451.61|447.61|30
1610462000000|2021-01-12 14:33:20|451.59|447.59|451.18|447.18|451.59|447.59|451|447|30
1610462010000|2021-01-12 14:33:30|451.19|447.19|450.18|446.18|451.27|447.27|450.05|446.05|33
1610462020000|2021-01-12 14:33:40|450.19|446.19|449.79|445.79|450.62|446.62|449.79|445.79|34
1610462030000|2021-01-12 14:33:50|450.06|446.06|450.03|446.03|450.4|446.4|449.74|445.74|38
1610462040000|2021-01-12 14:34:00|450.06|446.06|450|446|451.32|447.32|449.99|445.99|40
1610462050000|2021-01-12 14:34:10|449.96|445.96|449.8|445.8|450.13|446.13|449.66|445.66|31
1610462060000|2021-01-12 14:34:20|449.77|445.77|449.66|445.66|450.48|446.48|449.66|445.66|33
1610462070000|2021-01-12 14:34:30|449.64|445.64|449.09|445.09|449.85|445.85|449.09|445.09|31
1610462080000|2021-01-12 14:34:40|449.1|445.1|449.67|445.67|450.64|446.64|449.1|445.1|37
1610462090000|2021-01-12 14:34:50|449.69|445.69|449.45|445.45|450.65|446.65|449.45|445.45|36
1610462100000|2021-01-12 14:35:00|449.62|445.62|447.86|443.86|449.95|445.95|447.86|443.86|28
1610462110000|2021-01-12 14:35:10|447.85|443.85|446.79|442.79|447.85|443.85|446.56|442.56|27
1610462120000|2021-01-12 14:35:20|446.68|442.68|447.87|443.87|447.87|443.87|446.67|442.67|36
1610462130000|2021-01-12 14:35:30|447.88|443.88|448.17|444.17|448.2|444.2|446.6|442.6|33
1610462140000|2021-01-12 14:35:40|447.23|443.23|447.22|443.22|447.38|443.38|446.89|442.89|33
1610462150000|2021-01-12 14:35:50|447.16|443.16|446.53|442.53|447.45|443.45|446.44|442.44|38
1610462160000|2021-01-12 14:36:00|446.52|442.52|447.12|443.12|447.12|443.12|445.7|441.7|37
1610462170000|2021-01-12 14:36:10|447.09|443.09|447.48|443.48|447.91|443.91|447.09|443.09|35
1610462180000|2021-01-12 14:36:20|447.54|443.54|447.04|443.04|447.55|443.55|446.67|442.67|31
1610462190000|2021-01-12 14:36:30|447.05|443.05|446.52|442.52|447.21|443.21|446.45|442.45|36
1610462200000|2021-01-12 14:36:40|446.59|442.59|446.67|442.67|446.76|442.76|446.46|442.46|34
1610462210000|2021-01-12 14:36:50|446.75|442.75|447.39|443.39|447.54|443.54|446.73|442.73|33
1610462220000|2021-01-12 14:37:00|447.4|443.4|445.55|441.55|447.4|443.4|445.52|441.52|33
1610462230000|2021-01-12 14:37:10|445.59|441.59|445.91|441.91|446.35|442.35|445.55|441.55|35
1610462240000|2021-01-12 14:37:20|445.85|441.85|446.11|442.11|446.15|442.15|445.7|441.7|32
1610462250000|2021-01-12 14:37:30|446.13|442.13|445.87|441.87|446.21|442.21|445.8|441.8|26
1610462260000|2021-01-12 14:37:40|445.88|441.88|445.78|441.78|446.05|442.05|445.73|441.73|27
1610462270000|2021-01-12 14:37:50|445.83|441.83|446.33|442.33|446.41|442.41|445.79|441.79|37
1610462280000|2021-01-12 14:38:00|446.28|442.28|447.18|443.18|447.34|443.34|446.28|442.28|34
1610462290000|2021-01-12 14:38:10|447.2|443.2|447.34|443.34|447.34|443.34|447.1|443.1|26
1610462300000|2021-01-12 14:38:20|447.27|443.27|448.22|444.22|448.24|444.24|447.27|443.27|24
1610462310000|2021-01-12 14:38:30|448.13|444.13|449.27|445.27|449.37|445.37|447.33|443.33|32
1610462320000|2021-01-12 14:38:40|449.21|445.21|449.41|445.41|449.41|445.41|449.21|445.21|27
1610462330000|2021-01-12 14:38:50|449.44|445.44|449.44|445.44|449.48|445.48|448.96|444.96|34
1610462340000|2021-01-12 14:39:00|449.48|445.48|449.37|445.37|449.48|445.48|448.73|444.73|34
1610462350000|2021-01-12 14:39:10|449.36|445.36|449.8|445.8|450.01|446.01|449.25|445.25|36
1610462360000|2021-01-12 14:39:20|449.79|445.79|450.47|446.47|450.47|446.47|449.68|445.68|34
1610462370000|2021-01-12 14:39:30|450.61|446.61|450.96|446.96|451.14|447.14|450.31|446.31|35
1610462380000|2021-01-12 14:39:40|450.87|446.87|451.37|447.37|451.46|447.46|450.87|446.87|35
1610462390000|2021-01-12 14:39:50|451.41|447.41|451.47|447.47|451.61|447.61|451.32|447.32|29
1610462400000|2021-01-12 14:40:00|451.49|447.49|451.65|447.65|451.7|447.7|451.41|447.41|34
1610462410000|2021-01-12 14:40:10|451.72|447.72|452.08|448.08|452.14|448.14|451.57|447.57|32
1610462420000|2021-01-12 14:40:20|452.03|448.03|452.48|448.48|452.63|448.63|451.85|447.85|35
1610462430000|2021-01-12 14:40:30|452.51|448.51|452.65|448.65|452.67|448.67|452.29|448.29|32
1610462440000|2021-01-12 14:40:40|452.61|448.61|452.89|448.89|452.95|448.95|452.48|448.48|30
1610462450000|2021-01-12 14:40:50|452.76|448.76|452.64|448.64|452.94|448.94|452.61|448.61|30
1610462460000|2021-01-12 14:41:00|452.6|448.6|451.7|447.7|452.6|448.6|451.49|447.49|29
1610462470000|2021-01-12 14:41:10|451.71|447.71|451.9|447.9|452.17|448.17|451.54|447.54|34
1610462480000|2021-01-12 14:41:20|451.89|447.89|452.21|448.21|452.42|448.42|451.89|447.89|30
1610462490000|2021-01-12 14:41:30|452.22|448.22|452.57|448.57|452.66|448.66|451.71|447.71|35
1610462500000|2021-01-12 14:41:40|452.56|448.56|452.54|448.54|452.7|448.7|452.13|448.13|34
1610462510000|2021-01-12 14:41:50|452.65|448.65|453.11|449.11|453.11|449.11|452.52|448.52|33
1610462520000|2021-01-12 14:42:00|453.03|449.03|452.63|448.63|453.13|449.13|452.63|448.63|33
1610462530000|2021-01-12 14:42:10|452.87|448.87|451.97|447.97|452.87|448.87|451.97|447.97|34
1610462540000|2021-01-12 14:42:20|451.93|447.93|453.01|449.01|453.13|449.13|451.93|447.93|31
1610462550000|2021-01-12 14:42:30|453.15|449.15|453.05|449.05|453.15|449.15|452.3|448.3|37
1610462560000|2021-01-12 14:42:40|453.04|449.04|452.79|448.79|453.04|449.04|452.79|448.79|31
1610462570000|2021-01-12 14:42:50|452.77|448.77|452.83|448.83|452.84|448.84|452.42|448.42|25
1610462580000|2021-01-12 14:43:00|452.84|448.84|453.57|449.57|453.57|449.57|452.81|448.81|31
1610462590000|2021-01-12 14:43:10|453.58|449.58|453.86|449.86|454.17|450.17|453.58|449.58|35
1610462600000|2021-01-12 14:43:20|453.83|449.83|453.13|449.13|453.83|449.83|452.96|448.96|34
1610462610000|2021-01-12 14:43:30|453.04|449.04|453.5|449.5|453.56|449.56|452.91|448.91|33
1610462620000|2021-01-12 14:43:40|453.49|449.49|453.19|449.19|453.54|449.54|452.94|448.94|26
1610462630000|2021-01-12 14:43:50|453.11|449.11|453.18|449.18|453.46|449.46|453.11|449.11|33
1610462640000|2021-01-12 14:44:00|453.13|449.13|452.4|448.4|453.4|449.4|452.4|448.4|27
1610462650000|2021-01-12 14:44:10|452.52|448.52|452.6|448.6|452.6|448.6|451.91|447.91|30
1610462660000|2021-01-12 14:44:20|452.7|448.7|453.29|449.29|453.3|449.3|452.7|448.7|29
1610462670000|2021-01-12 14:44:30|453.36|449.36|452.72|448.72|453.36|449.36|452.7|448.7|32
1610462680000|2021-01-12 14:44:40|452.83|448.83|453.26|449.26|453.31|449.31|452.74|448.74|31
1610462690000|2021-01-12 14:44:50|453.23|449.23|453.23|449.23|453.36|449.36|453.18|449.18|32
1610462700000|2021-01-12 14:45:00|453.22|449.22|453.66|449.66|453.68|449.68|453.1|449.1|31
1610462710000|2021-01-12 14:45:10|453.67|449.67|453.91|449.91|453.94|449.94|453.42|449.42|27
1610462720000|2021-01-12 14:45:20|453.89|449.89|453.91|449.91|453.94|449.94|453.11|449.11|37
1610462730000|2021-01-12 14:45:30|453.96|449.96|454.57|450.57|454.58|450.58|453.87|449.87|32
1610462740000|2021-01-12 14:45:40|454.58|450.58|455.39|451.39|455.39|451.39|454.58|450.58|29
1610462750000|2021-01-12 14:45:50|455.41|451.41|455.59|451.59|455.62|451.62|455.4|451.4|23
1610462760000|2021-01-12 14:46:00|455.56|451.56|455.21|451.21|455.56|451.56|455.18|451.18|36
1610462770000|2021-01-12 14:46:10|455.15|451.15|454.9|450.9|455.37|451.37|454.9|450.9|28
1610462780000|2021-01-12 14:46:20|454.89|450.89|455.33|451.33|455.33|451.33|454.6|450.6|32
1610462790000|2021-01-12 14:46:30|455.38|451.38|456.22|452.22|456.22|452.22|455.37|451.37|30
1610462800000|2021-01-12 14:46:40|456.19|452.19|456.34|452.34|456.34|452.34|456.16|452.16|20
1610462810000|2021-01-12 14:46:50|456.33|452.33|456.76|452.76|456.89|452.89|456.33|452.33|25
1610462820000|2021-01-12 14:47:00|456.78|452.78|455.49|451.49|456.81|452.81|455.46|451.46|38
1610462830000|2021-01-12 14:47:10|455.52|451.52|455.25|451.25|455.54|451.54|454.9|450.9|27
1610462840000|2021-01-12 14:47:20|455.32|451.32|455.15|451.15|455.33|451.33|455.12|451.12|29
1610462850000|2021-01-12 14:47:30|455.16|451.16|456.28|452.28|456.32|452.32|455.16|451.16|32
1610462860000|2021-01-12 14:47:40|456.29|452.29|456.18|452.18|456.32|452.32|456.07|452.07|24
1610462870000|2021-01-12 14:47:50|456.2|452.2|456.19|452.19|456.24|452.24|456.13|452.13|20
1610462880000|2021-01-12 14:48:00|456.18|452.18|456.44|452.44|456.45|452.45|456.11|452.11|27
1610462890000|2021-01-12 14:48:10|456.43|452.43|455.84|451.84|456.55|452.55|455.82|451.82|24
1610462900000|2021-01-12 14:48:20|455.87|451.87|454.8|450.8|455.87|451.87|454.78|450.78|31
1610462910000|2021-01-12 14:48:30|454.79|450.79|454.97|450.97|454.97|450.97|454.79|450.79|27
1610462920000|2021-01-12 14:48:40|455.03|451.03|454.96|450.96|455.03|451.03|454.87|450.87|24
1610462930000|2021-01-12 14:48:50|454.95|450.95|454.51|450.51|454.96|450.96|454.51|450.51|31
1610462940000|2021-01-12 14:49:00|454.43|450.43|454.81|450.81|454.81|450.81|454.41|450.41|30
1610462950000|2021-01-12 14:49:10|454.96|450.96|454.92|450.92|455.16|451.16|454.8|450.8|35
1610462960000|2021-01-12 14:49:20|454.93|450.93|454.39|450.39|455.01|451.01|454.37|450.37|34
1610462970000|2021-01-12 14:49:30|454.34|450.34|453.22|449.22|454.44|450.44|453.1|449.1|38
1610462980000|2021-01-12 14:49:40|453.26|449.26|453.37|449.37|453.37|449.37|453.2|449.2|25
1610462990000|2021-01-12 14:49:50|453.4|449.4|452.97|448.97|453.52|449.52|452.97|448.97|36
1610463000000|2021-01-12 14:50:00|453.06|449.06|451.56|447.56|453.06|449.06|451.55|447.55|36
1610463010000|2021-01-12 14:50:10|451.54|447.54|451.61|447.61|451.93|447.93|451.49|447.49|33
1610463020000|2021-01-12 14:50:20|451.58|447.58|450.92|446.92|451.58|447.58|450.65|446.65|28
1610463030000|2021-01-12 14:50:30|450.9|446.9|450.43|446.43|450.9|446.9|450.36|446.36|23
1610463040000|2021-01-12 14:50:40|450.54|446.54|451|447|451.34|447.34|450.54|446.54|35
1610463050000|2021-01-12 14:50:50|450.99|446.99|450.6|446.6|450.99|446.99|450.55|446.55|18
1610463060000|2021-01-12 14:51:00|450.62|446.62|451.43|447.43|451.46|447.46|450.6|446.6|25
1610463070000|2021-01-12 14:51:10|451.42|447.42|451.25|447.25|451.97|447.97|451.15|447.15|31
1610463080000|2021-01-12 14:51:20|451.15|447.15|451.27|447.27|451.4|447.4|451.01|447.01|23
1610463090000|2021-01-12 14:51:30|451.15|447.15|451.18|447.18|451.75|447.75|451.15|447.15|30
1610463100000|2021-01-12 14:51:40|451.23|447.23|451.3|447.3|451.49|447.49|451.19|447.19|28
1610463110000|2021-01-12 14:51:50|451.26|447.26|451.93|447.93|451.95|447.95|451.23|447.23|19
1610463120000|2021-01-12 14:52:00|451.94|447.94|452.14|448.14|452.2|448.2|451.94|447.94|7
1610463130000|2021-01-12 14:52:10|452.26|448.26|453.41|449.41|453.43|449.43|452.26|448.26|29
1610463140000|2021-01-12 14:52:20|453.36|449.36|453.25|449.25|453.38|449.38|453.17|449.17|21
1610463150000|2021-01-12 14:52:30|453.34|449.34|452.9|448.9|453.34|449.34|452.44|448.44|33
1610463160000|2021-01-12 14:52:40|452.88|448.88|453.17|449.17|453.18|449.18|452.86|448.86|22
1610463170000|2021-01-12 14:52:50|453.2|449.2|453.8|449.8|453.91|449.91|453.17|449.17|19
1610463180000|2021-01-12 14:53:00|453.79|449.79|453.73|449.73|453.79|449.79|453.63|449.63|14
1610463190000|2021-01-12 14:53:10|453.74|449.74|454.44|450.44|454.62|450.62|453.44|449.44|16
1610463200000|2021-01-12 14:53:20|454.42|450.42|455.09|451.09|455.11|451.11|454.42|450.42|20
1610463210000|2021-01-12 14:53:30|455.1|451.1|454.82|450.82|455.1|451.1|454.8|450.8|15
1610463220000|2021-01-12 14:53:40|454.8|450.8|454.54|450.54|455.18|451.18|454.5|450.5|26
1610463230000|2021-01-12 14:53:50|454.61|450.61|454.79|450.79|455.19|451.19|454.61|450.61|16
1610463240000|2021-01-12 14:54:00|454.87|450.87|454.61|450.61|455.05|451.05|454.61|450.61|19
1610463250000|2021-01-12 14:54:10|454.52|450.52|454.25|450.25|454.52|450.52|454.03|450.03|20
1610463260000|2021-01-12 14:54:20|454.27|450.27|455.04|451.04|455.04|451.04|454.27|450.27|18
1610463270000|2021-01-12 14:54:30|455|451|455.45|451.45|455.46|451.46|454.94|450.94|17
1610463280000|2021-01-12 14:54:40|455.43|451.43|455.34|451.34|455.43|451.43|455.2|451.2|12
1610463290000|2021-01-12 14:54:50|455.35|451.35|454.6|450.6|455.35|451.35|454.3|450.3|26
1610463300000|2021-01-12 14:55:00|454.57|450.57|455.34|451.34|455.42|451.42|454.57|450.57|23
1610463310000|2021-01-12 14:55:10|455.47|451.47|455.55|451.55|455.63|451.63|455.47|451.47|22
1610463320000|2021-01-12 14:55:20|455.59|451.59|455.58|451.58|455.69|451.69|455.34|451.34|21
1610463330000|2021-01-12 14:55:30|455.61|451.61|455.92|451.92|456.1|452.1|455.56|451.56|29
1610463340000|2021-01-12 14:55:40|455.93|451.93|456.65|452.65|456.96|452.96|455.93|451.93|24
1610463350000|2021-01-12 14:55:50|456.7|452.7|456.9|452.9|456.92|452.92|456.68|452.68|14
1610463360000|2021-01-12 14:56:00|456.92|452.92|456.2|452.2|456.92|452.92|456.15|452.15|26
1610463370000|2021-01-12 14:56:10|456.27|452.27|456.58|452.58|456.7|452.7|456.18|452.18|19
1610463380000|2021-01-12 14:56:20|456.57|452.57|456.35|452.35|456.66|452.66|456.33|452.33|20
1610463390000|2021-01-12 14:56:30|456.34|452.34|456.42|452.42|456.44|452.44|456.34|452.34|13
1610463400000|2021-01-12 14:56:40|456.37|452.37|456.15|452.15|456.43|452.43|455.93|451.93|23
1610463410000|2021-01-12 14:56:50|456.14|452.14|456|452|456.14|452.14|455.95|451.95|17
1610463420000|2021-01-12 14:57:00|455.96|451.96|455.61|451.61|456.02|452.02|455.54|451.54|24
1610463430000|2021-01-12 14:57:10|455.62|451.62|456.23|452.23|456.23|452.23|455.61|451.61|20
1610463440000|2021-01-12 14:57:20|456.27|452.27|456.61|452.61|456.67|452.67|456.26|452.26|20
1610463450000|2021-01-12 14:57:30|456.44|452.44|456.48|452.48|456.49|452.49|456.18|452.18|22
1610463460000|2021-01-12 14:57:40|456.5|452.5|456.32|452.32|456.5|452.5|456.19|452.19|15
1610463470000|2021-01-12 14:57:50|456.28|452.28|456.06|452.06|456.28|452.28|455.79|451.79|28
1610463480000|2021-01-12 14:58:00|456.14|452.14|456.09|452.09|456.24|452.24|455.96|451.96|21
1610463490000|2021-01-12 14:58:10|456.07|452.07|455.48|451.48|456.07|452.07|455.35|451.35|14
1610463500000|2021-01-12 14:58:20|455.4|451.4|455.72|451.72|455.73|451.73|455.39|451.39|20
1610463510000|2021-01-12 14:58:30|455.71|451.71|455.68|451.68|455.78|451.78|455.67|451.67|21
1610463520000|2021-01-12 14:58:40|455.67|451.67|455.1|451.1|455.67|451.67|455.05|451.05|31
1610463530000|2021-01-12 14:58:50|455.12|451.12|455.58|451.58|455.8|451.8|455.12|451.12|27
1610463540000|2021-01-12 14:59:00|455.54|451.54|455.68|451.68|455.88|451.88|455.53|451.53|33
1610463550000|2021-01-12 14:59:10|455.72|451.72|455.45|451.45|455.85|451.85|455.44|451.44|28
1610463560000|2021-01-12 14:59:20|455.49|451.49|455.82|451.82|455.89|451.89|455.49|451.49|31
1610463570000|2021-01-12 14:59:30|455.78|451.78|455.75|451.75|455.89|451.89|455.75|451.75|19
1610463580000|2021-01-12 14:59:40|455.76|451.76|455.83|451.83|455.9|451.9|455.76|451.76|17
1610463590000|2021-01-12 14:59:50|455.82|451.82|455.73|451.73|455.82|451.82|455.64|451.64|15
1610463600000|2021-01-12 15:00:00|455.74|451.74|456.63|452.63|456.8|452.8|455.74|451.74|31
1610463610000|2021-01-12 15:00:10|456.64|452.64|457.93|453.93|457.93|453.93|456.59|452.59|36
1610463620000|2021-01-12 15:00:20|457.95|453.95|458.31|454.31|458.58|454.58|457.88|453.88|34
1610463630000|2021-01-12 15:00:30|458.44|454.44|458.2|454.2|458.58|454.58|458.16|454.16|32
1610463640000|2021-01-12 15:00:40|458.21|454.21|458.3|454.3|458.47|454.47|458.21|454.21|31
1610463650000|2021-01-12 15:00:50|458.29|454.29|459.04|455.04|459.22|455.22|458.29|454.29|20
1610463660000|2021-01-12 15:01:00|459.07|455.07|459.85|455.85|459.88|455.88|459.07|455.07|28
1610463670000|2021-01-12 15:01:10|459.88|455.88|459.43|455.43|459.98|455.98|459.14|455.14|36
1610463680000|2021-01-12 15:01:20|459.44|455.44|459.9|455.9|460.15|456.15|459.43|455.43|27
1610463690000|2021-01-12 15:01:30|460.01|456.01|460.48|456.48|460.53|456.53|459.96|455.96|31
1610463700000|2021-01-12 15:01:40|460.47|456.47|460|456|460.47|456.47|459.87|455.87|34
1610463710000|2021-01-12 15:01:50|459.92|455.92|460.07|456.07|460.08|456.08|459.47|455.47|32
1610463720000|2021-01-12 15:02:00|460.23|456.23|460.14|456.14|460.38|456.38|460.03|456.03|35
1610463730000|2021-01-12 15:02:10|460.16|456.16|460.24|456.24|460.4|456.4|460.16|456.16|18
1610463740000|2021-01-12 15:02:20|460.12|456.12|460.53|456.53|460.57|456.57|460.03|456.03|30
1610463750000|2021-01-12 15:02:30|460.56|456.56|460.6|456.6|460.65|456.65|460.5|456.5|26
1610463760000|2021-01-12 15:02:40|460.63|456.63|460.13|456.13|460.63|456.63|460.02|456.02|34
1610463770000|2021-01-12 15:02:50|460.29|456.29|460.27|456.27|460.7|456.7|460.24|456.24|26
1610463780000|2021-01-12 15:03:00|460.28|456.28|459.21|455.21|460.32|456.32|459.19|455.19|36
1610463790000|2021-01-12 15:03:10|459.23|455.23|459.39|455.39|459.54|455.54|459.23|455.23|30
1610463800000|2021-01-12 15:03:20|459.45|455.45|460.43|456.43|460.43|456.43|459.12|455.12|31
1610463810000|2021-01-12 15:03:30|460.41|456.41|460.17|456.17|460.44|456.44|460.1|456.1|31
1610463820000|2021-01-12 15:03:40|460.13|456.13|460.15|456.15|460.18|456.18|460|456|21
1610463830000|2021-01-12 15:03:50|460.11|456.11|459.92|455.92|460.19|456.19|459.89|455.89|32
1610463840000|2021-01-12 15:04:00|459.71|455.71|459.27|455.27|459.76|455.76|459.1|455.1|29
1610463850000|2021-01-12 15:04:10|459.25|455.25|459.44|455.44|459.46|455.46|459.25|455.25|24
1610463860000|2021-01-12 15:04:20|459.53|455.53|460.48|456.48|460.5|456.5|459.53|455.53|33
1610463870000|2021-01-12 15:04:30|460.36|456.36|460.33|456.33|460.45|456.45|460.14|456.14|25
1610463880000|2021-01-12 15:04:40|460.37|456.37|460.03|456.03|460.41|456.41|460.03|456.03|22
1610463890000|2021-01-12 15:04:50|459.99|455.99|459.55|455.55|460.09|456.09|459.55|455.55|33
1610463900000|2021-01-12 15:05:00|459.65|455.65|459.74|455.74|459.83|455.83|459.65|455.65|23
1610463910000|2021-01-12 15:05:10|459.73|455.73|459.98|455.98|460.02|456.02|459.16|455.16|31
1610463920000|2021-01-12 15:05:20|459.99|455.99|460.76|456.76|460.76|456.76|459.97|455.97|29
1610463930000|2021-01-12 15:05:30|460.75|456.75|460.9|456.9|460.9|456.9|460.4|456.4|23
1610463940000|2021-01-12 15:05:40|460.87|456.87|460.45|456.45|460.9|456.9|460.35|456.35|25
1610463950000|2021-01-12 15:05:50|460.47|456.47|460.61|456.61|460.61|456.61|460.46|456.46|27
1610463960000|2021-01-12 15:06:00|460.59|456.59|459.87|455.87|460.59|456.59|459.7|455.7|34
1610463970000|2021-01-12 15:06:10|460.03|456.03|459.97|455.97|460.07|456.07|459.84|455.84|29
1610463980000|2021-01-12 15:06:20|460|456|460.01|456.01|460.01|456.01|459.78|455.78|31
1610463990000|2021-01-12 15:06:30|460.03|456.03|459.68|455.68|460.16|456.16|459.68|455.68|26
1610464000000|2021-01-12 15:06:40|459.67|455.67|460.22|456.22|460.22|456.22|459.6|455.6|28
1610464010000|2021-01-12 15:06:50|460.21|456.21|459.87|455.87|460.21|456.21|459.87|455.87|23
1610464020000|2021-01-12 15:07:00|459.86|455.86|459.71|455.71|459.9|455.9|459.71|455.71|25
1610464030000|2021-01-12 15:07:10|459.77|455.77|460.35|456.35|460.36|456.36|459.77|455.77|28
1610464040000|2021-01-12 15:07:20|460.37|456.37|460.48|456.48|460.49|456.49|460.32|456.32|10
1610464050000|2021-01-12 15:07:30|460.47|456.47|460.3|456.3|460.47|456.47|460.28|456.28|20
1610464060000|2021-01-12 15:07:40|460.32|456.32|460.54|456.54|460.55|456.55|460.3|456.3|22
1610464070000|2021-01-12 15:07:50|460.59|456.59|460.81|456.81|460.81|456.81|460.59|456.59|14
1610464080000|2021-01-12 15:08:00|460.77|456.77|461.26|457.26|461.28|457.28|460.77|456.77|19
1610464090000|2021-01-12 15:08:10|461.27|457.27|461.47|457.47|461.58|457.58|461.27|457.27|34
1610464100000|2021-01-12 15:08:20|461.51|457.51|460.98|456.98|461.54|457.54|460.98|456.98|26
1610464110000|2021-01-12 15:08:30|460.94|456.94|461.06|457.06|461.35|457.35|460.86|456.86|26
1610464120000|2021-01-12 15:08:40|460.99|456.99|461.39|457.39|461.39|457.39|460.88|456.88|27
1610464130000|2021-01-12 15:08:50|461.42|457.42|461.32|457.32|461.46|457.46|461.32|457.32|26
1610464140000|2021-01-12 15:09:00|461.38|457.38|461.13|457.13|461.48|457.48|461.13|457.13|25
1610464150000|2021-01-12 15:09:10|461.21|457.21|461.22|457.22|461.24|457.24|461.1|457.1|22
1610464160000|2021-01-12 15:09:20|461.19|457.19|461.19|457.19|461.27|457.27|460.99|456.99|14
1610464170000|2021-01-12 15:09:30|461.2|457.2|461.56|457.56|461.56|457.56|461.2|457.2|18
1610464180000|2021-01-12 15:09:40|461.59|457.59|461.85|457.85|462.1|458.1|461.59|457.59|24
1610464190000|2021-01-12 15:09:50|461.83|457.83|461.56|457.56|461.84|457.84|461.39|457.39|30
1610464200000|2021-01-12 15:10:00|461.58|457.58|461.06|457.06|461.69|457.69|461.03|457.03|26
1610464210000|2021-01-12 15:10:10|461.13|457.13|461.2|457.2|461.23|457.23|460.78|456.78|38
1610464220000|2021-01-12 15:10:20|461.22|457.22|461.7|457.7|461.89|457.89|461.13|457.13|29
1610464230000|2021-01-12 15:10:30|461.72|457.72|461.05|457.05|461.78|457.78|460.95|456.95|29
1610464240000|2021-01-12 15:10:40|461.11|457.11|461.22|457.22|461.31|457.31|461.11|457.11|25
1610464250000|2021-01-12 15:10:50|461.21|457.21|461.68|457.68|461.8|457.8|461.14|457.14|26
1610464260000|2021-01-12 15:11:00|461.69|457.69|462.39|458.39|462.47|458.47|461.63|457.63|27
1610464270000|2021-01-12 15:11:10|462.45|458.45|462.63|458.63|462.65|458.65|462.45|458.45|7
1610464280000|2021-01-12 15:11:20|462.64|458.64|462.54|458.54|462.65|458.65|462.51|458.51|19
1610464290000|2021-01-12 15:11:30|462.5|458.5|462.22|458.22|462.5|458.5|462.07|458.07|32
1610464300000|2021-01-12 15:11:40|462.27|458.27|462.23|458.23|462.41|458.41|462.23|458.23|24
1610464310000|2021-01-12 15:11:50|462.25|458.25|462.15|458.15|462.39|458.39|462.15|458.15|22
1610464320000|2021-01-12 15:12:00|462.13|458.13|461.97|457.97|462.13|458.13|461.89|457.89|23
1610464330000|2021-01-12 15:12:10|461.98|457.98|461.66|457.66|462.05|458.05|461.66|457.66|23
1610464340000|2021-01-12 15:12:20|461.6|457.6|462.15|458.15|462.15|458.15|461.6|457.6|27
1610464350000|2021-01-12 15:12:30|462.18|458.18|462.43|458.43|462.43|458.43|462.16|458.16|19
1610464360000|2021-01-12 15:12:40|462.52|458.52|463.16|459.16|463.25|459.25|462.52|458.52|37
1610464370000|2021-01-12 15:12:50|463.14|459.14|463.05|459.05|463.54|459.54|462.95|458.95|26
1610464380000|2021-01-12 15:13:00|462.95|458.95|462.81|458.81|463.19|459.19|462.81|458.81|33
1610464390000|2021-01-12 15:13:10|462.83|458.83|462.68|458.68|462.96|458.96|462.63|458.63|27
1610464400000|2021-01-12 15:13:20|462.58|458.58|462.62|458.62|462.64|458.64|462.21|458.21|30
1610464410000|2021-01-12 15:13:30|462.57|458.57|462.77|458.77|462.77|458.77|462.34|458.34|29
1610464420000|2021-01-12 15:13:40|462.78|458.78|462.49|458.49|463.07|459.07|462.49|458.49|32
1610464430000|2021-01-12 15:13:50|462.46|458.46|462.62|458.62|462.8|458.8|462.19|458.19|31
1610464440000|2021-01-12 15:14:00|462.57|458.57|461.94|457.94|462.58|458.58|461.93|457.93|30
1610464450000|2021-01-12 15:14:10|461.92|457.92|461.7|457.7|462.04|458.04|461.68|457.68|27
1610464460000|2021-01-12 15:14:20|461.68|457.68|462.25|458.25|462.25|458.25|461.66|457.66|27
1610464470000|2021-01-12 15:14:30|462.26|458.26|461.87|457.87|462.48|458.48|461.85|457.85|28
1610464480000|2021-01-12 15:14:40|461.88|457.88|461.83|457.83|462.04|458.04|461.78|457.78|19
1610464490000|2021-01-12 15:14:50|461.85|457.85|462.01|458.01|462.24|458.24|461.83|457.83|20
1610464500000|2021-01-12 15:15:00|462|458|461.69|457.69|462|458|461.69|457.69|25
1610464510000|2021-01-12 15:15:10|461.74|457.74|461.1|457.1|461.74|457.74|461.07|457.07|28
1610464520000|2021-01-12 15:15:20|461.12|457.12|461.42|457.42|461.49|457.49|461.1|457.1|29
1610464530000|2021-01-12 15:15:30|461.43|457.43|462.8|458.8|462.8|458.8|461.29|457.29|34
1610464540000|2021-01-12 15:15:40|462.95|458.95|463.43|459.43|463.69|459.69|462.95|458.95|34
1610464550000|2021-01-12 15:15:50|463.41|459.41|463.29|459.29|463.54|459.54|463.29|459.29|27
1610464560000|2021-01-12 15:16:00|463.28|459.28|463.37|459.37|463.54|459.54|463.27|459.27|30
1610464570000|2021-01-12 15:16:10|463.35|459.35|463.32|459.32|463.5|459.5|463.32|459.32|21
1610464580000|2021-01-12 15:16:20|463.34|459.34|463.27|459.27|463.39|459.39|463.27|459.27|22
1610464590000|2021-01-12 15:16:30|463.25|459.25|463.32|459.32|463.32|459.32|463.01|459.01|26
1610464600000|2021-01-12 15:16:40|463.38|459.38|463.66|459.66|463.72|459.72|463.35|459.35|20
1610464610000|2021-01-12 15:16:50|463.6|459.6|463.5|459.5|463.63|459.63|463.34|459.34|25
1610464620000|2021-01-12 15:17:00|463.51|459.51|463.37|459.37|463.62|459.62|463.37|459.37|27
1610464630000|2021-01-12 15:17:10|463.29|459.29|462.88|458.88|463.29|459.29|462.88|458.88|30
1610464640000|2021-01-12 15:17:20|462.89|458.89|463.1|459.1|463.1|459.1|462.67|458.67|33
1610464650000|2021-01-12 15:17:30|463.05|459.05|462.7|458.7|463.21|459.21|462.7|458.7|29
1610464660000|2021-01-12 15:17:40|462.64|458.64|462.58|458.58|462.68|458.68|462.5|458.5|26
1610464670000|2021-01-12 15:17:50|462.59|458.59|462.53|458.53|462.7|458.7|462.51|458.51|29
1610464680000|2021-01-12 15:18:00|462.51|458.51|462.38|458.38|462.61|458.61|462.23|458.23|32
1610464690000|2021-01-12 15:18:10|462.4|458.4|462.62|458.62|462.75|458.75|462.33|458.33|28
1610464700000|2021-01-12 15:18:20|462.63|458.63|462.66|458.66|462.66|458.66|462.6|458.6|16
1610464710000|2021-01-12 15:18:30|462.68|458.68|462.09|458.09|462.69|458.69|462.08|458.08|25
1610464720000|2021-01-12 15:18:40|462.17|458.17|462.21|458.21|462.23|458.23|462.1|458.1|18
1610464730000|2021-01-12 15:18:50|462.25|458.25|461.67|457.67|462.25|458.25|461.65|457.65|20
1610464740000|2021-01-12 15:19:00|461.66|457.66|461.73|457.73|461.8|457.8|461.58|457.58|23
1610464750000|2021-01-12 15:19:10|461.8|457.8|462.34|458.34|462.46|458.46|461.78|457.78|31
1610464760000|2021-01-12 15:19:20|462.31|458.31|462.52|458.52|462.52|458.52|462.14|458.14|22
1610464770000|2021-01-12 15:19:30|462.46|458.46|462.42|458.42|462.59|458.59|462.22|458.22|24
1610464780000|2021-01-12 15:19:40|462.44|458.44|462.48|458.48|462.52|458.52|462.25|458.25|16
1610464790000|2021-01-12 15:19:50|462.5|458.5|463.61|459.61|463.62|459.62|462.5|458.5|17
1610464800000|2021-01-12 15:20:00|463.6|459.6|463.53|459.53|463.6|459.6|463.51|459.51|22
1610464810000|2021-01-12 15:20:10|463.51|459.51|463.39|459.39|463.53|459.53|463.39|459.39|24
1610464820000|2021-01-12 15:20:20|463.38|459.38|463.4|459.4|463.41|459.41|463.35|459.35|15
1610464830000|2021-01-12 15:20:30|463.39|459.39|463.26|459.26|463.39|459.39|463.16|459.16|26
1610464840000|2021-01-12 15:20:40|463.23|459.23|463.47|459.47|463.52|459.52|463.21|459.21|21
1610464850000|2021-01-12 15:20:50|463.48|459.48|463.42|459.42|463.5|459.5|463.4|459.4|15
1610464860000|2021-01-12 15:21:00|463.41|459.41|463.33|459.33|463.42|459.42|463.32|459.32|16
1610464870000|2021-01-12 15:21:10|463.26|459.26|463.71|459.71|463.72|459.72|463.24|459.24|27
1610464880000|2021-01-12 15:21:20|463.72|459.72|464.54|460.54|464.62|460.62|463.71|459.71|26
1610464890000|2021-01-12 15:21:30|464.52|460.52|464.53|460.53|464.55|460.55|464.44|460.44|21
1610464900000|2021-01-12 15:21:40|464.54|460.54|465.18|461.18|465.2|461.2|464.54|460.54|17
1610464910000|2021-01-12 15:21:50|465.19|461.19|465.99|461.99|466.03|462.03|465.18|461.18|24
1610464920000|2021-01-12 15:22:00|466|462|466.81|462.81|466.81|462.81|465.79|461.79|27
1610464930000|2021-01-12 15:22:10|466.78|462.78|467.66|463.66|468.06|464.06|466.78|462.78|35
1610464940000|2021-01-12 15:22:20|467.49|463.49|467.62|463.62|467.73|463.73|466.78|462.78|35
1610464950000|2021-01-12 15:22:30|467.58|463.58|467.93|463.93|468.1|464.1|467.58|463.58|30
1610464960000|2021-01-12 15:22:40|468|464|468.14|464.14|468.54|464.54|467.93|463.93|25
1610464970000|2021-01-12 15:22:50|468.2|464.2|468.57|464.57|468.62|464.62|468.2|464.2|29
1610464980000|2021-01-12 15:23:00|468.56|464.56|467.66|463.66|468.56|464.56|467.66|463.66|29
1610464990000|2021-01-12 15:23:10|467.63|463.63|469.17|465.17|469.45|465.45|467.55|463.55|30
1610465000000|2021-01-12 15:23:20|469.18|465.18|469.59|465.59|469.74|465.74|469.06|465.06|30
1610465010000|2021-01-12 15:23:30|469.54|465.54|469.34|465.34|469.57|465.57|469.1|465.1|30
1610465020000|2021-01-12 15:23:40|469.23|465.23|469.34|465.34|469.49|465.49|469.09|465.09|33
1610465030000|2021-01-12 15:23:50|469.29|465.29|469.5|465.5|469.58|465.58|469.24|465.24|30
1610465040000|2021-01-12 15:24:00|469.53|465.53|469.23|465.23|469.55|465.55|469.15|465.15|24
1610465050000|2021-01-12 15:24:10|469.32|465.32|469.26|465.26|469.34|465.34|469.07|465.07|29
1610465060000|2021-01-12 15:24:20|469.31|465.31|469.19|465.19|469.31|465.31|469.09|465.09|26
1610465070000|2021-01-12 15:24:30|469.18|465.18|469.27|465.27|469.43|465.43|469.13|465.13|33
1610465080000|2021-01-12 15:24:40|469.28|465.28|469.09|465.09|469.28|465.28|469.09|465.09|25
1610465090000|2021-01-12 15:24:50|469.1|465.1|469.52|465.52|469.52|465.52|469.09|465.09|19
1610465100000|2021-01-12 15:25:00|469.56|465.56|469.3|465.3|469.56|465.56|469.13|465.13|24
1610465110000|2021-01-12 15:25:10|469.32|465.32|469.4|465.4|469.41|465.41|469.3|465.3|16
1610465120000|2021-01-12 15:25:20|469.41|465.41|469.3|465.3|469.5|465.5|469.26|465.26|18
1610465130000|2021-01-12 15:25:30|469.24|465.24|469.28|465.28|469.43|465.43|469.2|465.2|31
1610465140000|2021-01-12 15:25:40|469.43|465.43|469.26|465.26|469.43|465.43|469.22|465.22|19
1610465150000|2021-01-12 15:25:50|469.28|465.28|469.25|465.25|469.34|465.34|469.24|465.24|20
1610465160000|2021-01-12 15:26:00|469.22|465.22|468.69|464.69|469.23|465.23|468.68|464.68|34
1610465170000|2021-01-12 15:26:10|468.33|464.33|469.01|465.01|469.07|465.07|468.33|464.33|33
1610465180000|2021-01-12 15:26:20|469|465|469.97|465.97|469.97|465.97|469|465|21
1610465190000|2021-01-12 15:26:30|469.83|465.83|469.79|465.79|469.97|465.97|469.67|465.67|24
1610465200000|2021-01-12 15:26:40|469.77|465.77|469.7|465.7|469.94|465.94|469.7|465.7|25
1610465210000|2021-01-12 15:26:50|469.69|465.69|468.78|464.78|469.69|465.69|468.78|464.78|33
1610465220000|2021-01-12 15:27:00|468.86|464.86|469.67|465.67|469.68|465.68|468.86|464.86|33
1610465230000|2021-01-12 15:27:10|469.71|465.71|469.51|465.51|469.78|465.78|469.45|465.45|25
1610465240000|2021-01-12 15:27:20|469.52|465.52|469.81|465.81|469.81|465.81|469.52|465.52|18
1610465250000|2021-01-12 15:27:30|469.82|465.82|469.4|465.4|469.92|465.92|469.39|465.39|31
1610465260000|2021-01-12 15:27:40|469.39|465.39|469.66|465.66|469.66|465.66|469.25|465.25|29
1610465270000|2021-01-12 15:27:50|469.76|465.76|469.28|465.28|469.76|465.76|469.12|465.12|29
1610465280000|2021-01-12 15:28:00|469.27|465.27|469.84|465.84|470.27|466.27|469.27|465.27|36
1610465290000|2021-01-12 15:28:10|469.82|465.82|469.36|465.36|469.83|465.83|469.13|465.13|31
1610465300000|2021-01-12 15:28:20|469.32|465.32|469.4|465.4|469.66|465.66|469.32|465.32|32
1610465310000|2021-01-12 15:28:30|469.38|465.38|469.22|465.22|469.38|465.38|469.06|465.06|29
1610465320000|2021-01-12 15:28:40|469.21|465.21|469.12|465.12|469.24|465.24|469.11|465.11|21
1610465330000|2021-01-12 15:28:50|469.02|465.02|468.42|464.42|469.05|465.05|468.41|464.41|26
1610465340000|2021-01-12 15:29:00|468.39|464.39|468.47|464.47|468.7|464.7|468.18|464.18|26
1610465350000|2021-01-12 15:29:10|468.48|464.48|468.32|464.32|468.59|464.59|468.32|464.32|26
1610465360000|2021-01-12 15:29:20|468.35|464.35|468.57|464.57|468.76|464.76|468.35|464.35|30
1610465370000|2021-01-12 15:29:30|468.67|464.67|468.74|464.74|468.86|464.86|468.53|464.53|28
1610465380000|2021-01-12 15:29:40|468.75|464.75|468.74|464.74|468.76|464.76|468.68|464.68|11
1610465390000|2021-01-12 15:29:50|468.69|464.69|468.63|464.63|468.69|464.69|468.6|464.6|12
1610465400000|2021-01-12 15:30:00|468.62|464.62|468.36|464.36|468.62|464.62|468.36|464.36|14
1610465410000|2021-01-12 15:30:10|468.37|464.37|468.33|464.33|468.43|464.43|468.31|464.31|23
1610465420000|2021-01-12 15:30:20|468.29|464.29|467.7|463.7|468.29|464.29|467.7|463.7|22
1610465430000|2021-01-12 15:30:30|467.73|463.73|467.21|463.21|467.81|463.81|466.99|462.99|25
1610465440000|2021-01-12 15:30:40|467.19|463.19|466.4|462.4|467.19|463.19|466.4|462.4|32
1610465450000|2021-01-12 15:30:50|466.29|462.29|466.62|462.62|466.72|462.72|465.71|461.71|30
1610465460000|2021-01-12 15:31:00|466.52|462.52|466.22|462.22|466.52|462.52|466.16|462.16|35
1610465470000|2021-01-12 15:31:10|466.24|462.24|466.17|462.17|466.3|462.3|466.05|462.05|31
1610465480000|2021-01-12 15:31:20|466.1|462.1|465.8|461.8|466.18|462.18|465.75|461.75|36
1610465490000|2021-01-12 15:31:30|465.81|461.81|466.31|462.31|466.37|462.37|465.75|461.75|28
1610465500000|2021-01-12 15:31:40|466.32|462.32|465.76|461.76|466.32|462.32|465.68|461.68|25
1610465510000|2021-01-12 15:31:50|465.8|461.8|465.81|461.81|466.13|462.13|465.76|461.76|35
1610465520000|2021-01-12 15:32:00|465.78|461.78|465.74|461.74|465.8|461.8|465.64|461.64|26
1610465530000|2021-01-12 15:32:10|465.67|461.67|465.78|461.78|465.78|461.78|465.51|461.51|19
1610465540000|2021-01-12 15:32:20|465.71|461.71|466.27|462.27|466.3|462.3|465.64|461.64|28
1610465550000|2021-01-12 15:32:30|466.26|462.26|466.2|462.2|466.33|462.33|466.2|462.2|19
1610465560000|2021-01-12 15:32:40|466.17|462.17|465.98|461.98|466.33|462.33|465.91|461.91|27
1610465570000|2021-01-12 15:32:50|465.99|461.99|466.07|462.07|466.25|462.25|465.99|461.99|19
1610465580000|2021-01-12 15:33:00|466.06|462.06|465.99|461.99|466.06|462.06|465.96|461.96|18
1610465590000|2021-01-12 15:33:10|465.98|461.98|465.17|461.17|465.98|461.98|465.17|461.17|20
1610465600000|2021-01-12 15:33:20|465.15|461.15|465.35|461.35|465.77|461.77|465.15|461.15|32
1610465610000|2021-01-12 15:33:30|465.34|461.34|465.82|461.82|465.82|461.82|465.32|461.32|22
1610465620000|2021-01-12 15:33:40|465.87|461.87|465.84|461.84|465.98|461.98|465.73|461.73|21
1610465630000|2021-01-12 15:33:50|465.86|461.86|465.81|461.81|465.95|461.95|465.77|461.77|19
1610465640000|2021-01-12 15:34:00|465.86|461.86|465.39|461.39|465.91|461.91|465.36|461.36|25
1610465650000|2021-01-12 15:34:10|465.37|461.37|465.1|461.1|465.38|461.38|465.09|461.09|13
1610465660000|2021-01-12 15:34:20|465.12|461.12|464.62|460.62|465.12|461.12|464.61|460.61|22
1610465670000|2021-01-12 15:34:30|464.67|460.67|464.88|460.88|464.95|460.95|464.67|460.67|25
1610465680000|2021-01-12 15:34:40|464.8|460.8|464.61|460.61|465.12|461.12|464.57|460.57|27
1610465690000|2021-01-12 15:34:50|464.58|460.58|464.54|460.54|464.62|460.62|464.44|460.44|27
1610465700000|2021-01-12 15:35:00|464.58|460.58|464.62|460.62|464.8|460.8|464.46|460.46|25
1610465710000|2021-01-12 15:35:10|464.63|460.63|464.6|460.6|464.88|460.88|464.6|460.6|24
1610465720000|2021-01-12 15:35:20|464.64|460.64|464.5|460.5|464.68|460.68|464.38|460.38|26
1610465730000|2021-01-12 15:35:30|464.42|460.42|464.05|460.05|464.47|460.47|464|460|15
1610465740000|2021-01-12 15:35:40|464|460|464.24|460.24|464.24|460.24|463.93|459.93|24
1610465750000|2021-01-12 15:35:50|464.23|460.23|464.17|460.17|464.37|460.37|464.05|460.05|21
1610465760000|2021-01-12 15:36:00|464.12|460.12|464.53|460.53|464.57|460.57|464.12|460.12|29
1610465770000|2021-01-12 15:36:10|464.5|460.5|463.79|459.79|464.51|460.51|463.79|459.79|28
1610465780000|2021-01-12 15:36:20|463.8|459.8|463.82|459.82|463.94|459.94|463.8|459.8|27
1610465790000|2021-01-12 15:36:30|463.93|459.93|464.13|460.13|464.14|460.14|463.93|459.93|26
1610465800000|2021-01-12 15:36:40|464.14|460.14|464.03|460.03|464.15|460.15|463.89|459.89|23
1610465810000|2021-01-12 15:36:50|464.05|460.05|464.44|460.44|464.6|460.6|464.05|460.05|31
1610465820000|2021-01-12 15:37:00|464.47|460.47|464.98|460.98|464.98|460.98|464.47|460.47|22
1610465830000|2021-01-12 15:37:10|464.99|460.99|465.68|461.68|465.68|461.68|464.86|460.86|26
1610465840000|2021-01-12 15:37:20|465.71|461.71|466.51|462.51|466.51|462.51|465.71|461.71|21
1610465850000|2021-01-12 15:37:30|466.5|462.5|465.82|461.82|466.64|462.64|465.82|461.82|35
1610465860000|2021-01-12 15:37:40|465.78|461.78|465.94|461.94|466|462|465.78|461.78|23
1610465870000|2021-01-12 15:37:50|465.93|461.93|465.84|461.84|466.08|462.08|465.78|461.78|26
1610465880000|2021-01-12 15:38:00|465.82|461.82|464.92|460.92|465.84|461.84|464.92|460.92|31
1610465890000|2021-01-12 15:38:10|464.86|460.86|464.31|460.31|464.87|460.87|464.31|460.31|31
1610465900000|2021-01-12 15:38:20|464.24|460.24|464.46|460.46|464.46|460.46|463.97|459.97|31
1610465910000|2021-01-12 15:38:30|464.47|460.47|464.3|460.3|464.51|460.51|464.29|460.29|26
1610465920000|2021-01-12 15:38:40|464.32|460.32|464.33|460.33|464.55|460.55|464.32|460.32|22
1610465930000|2021-01-12 15:38:50|464.32|460.32|464.6|460.6|464.88|460.88|464.32|460.32|28
1610465940000|2021-01-12 15:39:00|464.64|460.64|463.77|459.77|464.67|460.67|463.75|459.75|32
1610465950000|2021-01-12 15:39:10|463.92|459.92|463.99|459.99|464|460|463.75|459.75|28
1610465960000|2021-01-12 15:39:20|464|460|463.89|459.89|464.14|460.14|463.89|459.89|28
1610465970000|2021-01-12 15:39:30|463.9|459.9|463.71|459.71|464.01|460.01|463.71|459.71|26
1610465980000|2021-01-12 15:39:40|464.01|460.01|463.71|459.71|464.01|460.01|463.57|459.57|20
1610465990000|2021-01-12 15:39:50|463.81|459.81|463.24|459.24|463.84|459.84|463.16|459.16|30
1610466000000|2021-01-12 15:40:00|463.23|459.23|463.34|459.34|463.38|459.38|463.15|459.15|26
1610466010000|2021-01-12 15:40:10|463.33|459.33|463.46|459.46|463.47|459.47|463.21|459.21|20
1610466020000|2021-01-12 15:40:20|463.34|459.34|463.12|459.12|463.34|459.34|463.11|459.11|19
1610466030000|2021-01-12 15:40:30|463.08|459.08|463.27|459.27|463.27|459.27|463.06|459.06|23
1610466040000|2021-01-12 15:40:40|463.25|459.25|463.32|459.32|463.36|459.36|463.18|459.18|22
1610466050000|2021-01-12 15:40:50|463.34|459.34|463.48|459.48|463.48|459.48|463.29|459.29|16
1610466060000|2021-01-12 15:41:00|463.47|459.47|463.42|459.42|463.57|459.57|463.42|459.42|17
1610466070000|2021-01-12 15:41:10|463.36|459.36|463.09|459.09|463.36|459.36|463.09|459.09|19
1610466080000|2021-01-12 15:41:20|463.1|459.1|462.77|458.77|463.12|459.12|462.77|458.77|21
1610466090000|2021-01-12 15:41:30|462.76|458.76|462.21|458.21|462.9|458.9|462.15|458.15|30
1610466100000|2021-01-12 15:41:40|462.23|458.23|462.68|458.68|462.79|458.79|462.23|458.23|33
1610466110000|2021-01-12 15:41:50|462.82|458.82|462.95|458.95|463.18|459.18|462.78|458.78|26
1610466120000|2021-01-12 15:42:00|462.82|458.82|463.19|459.19|463.19|459.19|462.82|458.82|29
1610466130000|2021-01-12 15:42:10|463.17|459.17|463.6|459.6|463.68|459.68|463.17|459.17|29
1610466140000|2021-01-12 15:42:20|463.61|459.61|463.61|459.61|463.95|459.95|463.59|459.59|32
1610466150000|2021-01-12 15:42:30|463.69|459.69|463.01|459.01|463.69|459.69|463|459|29
1610466160000|2021-01-12 15:42:40|463.11|459.11|463.68|459.68|463.68|459.68|462.99|458.99|28
1610466170000|2021-01-12 15:42:50|463.69|459.69|463.56|459.56|463.7|459.7|463.42|459.42|24
1610466180000|2021-01-12 15:43:00|463.57|459.57|463.29|459.29|463.57|459.57|463.14|459.14|24
1610466190000|2021-01-12 15:43:10|463.33|459.33|462.82|458.82|463.33|459.33|462.81|458.81|27
1610466200000|2021-01-12 15:43:20|462.87|458.87|462.86|458.86|463|459|462.8|458.8|31
1610466210000|2021-01-12 15:43:30|462.87|458.87|463.39|459.39|463.39|459.39|462.68|458.68|15
1610466220000|2021-01-12 15:43:40|463.4|459.4|463.47|459.47|463.81|459.81|463.34|459.34|30
1610466230000|2021-01-12 15:43:50|463.48|459.48|463|459|463.55|459.55|462.86|458.86|29
1610466240000|2021-01-12 15:44:00|463.01|459.01|463.09|459.09|463.21|459.21|463.01|459.01|20
1610466250000|2021-01-12 15:44:10|463.05|459.05|463.52|459.52|463.55|459.55|463.05|459.05|24
1610466260000|2021-01-12 15:44:20|463.49|459.49|463.7|459.7|463.79|459.79|463.49|459.49|20
1610466270000|2021-01-12 15:44:30|463.69|459.69|463.13|459.13|463.73|459.73|463.13|459.13|25
1610466280000|2021-01-12 15:44:40|463.08|459.08|463.11|459.11|463.23|459.23|462.96|458.96|25
1610466290000|2021-01-12 15:44:50|463.12|459.12|463.27|459.27|463.28|459.28|463.03|459.03|24
1610466300000|2021-01-12 15:45:00|463.26|459.26|463.27|459.27|463.32|459.32|463.09|459.09|24
1610466310000|2021-01-12 15:45:10|463.13|459.13|462.62|458.62|463.26|459.26|462.61|458.61|21
1610466320000|2021-01-12 15:45:20|462.63|458.63|462.67|458.67|463.01|459.01|462.61|458.61|19
1610466330000|2021-01-12 15:45:30|462.66|458.66|462.45|458.45|462.68|458.68|462.42|458.42|22
1610466340000|2021-01-12 15:45:40|462.47|458.47|462.32|458.32|462.47|458.47|462.32|458.32|12
1610466350000|2021-01-12 15:45:50|462.31|458.31|462.76|458.76|462.89|458.89|462.31|458.31|25
1610466360000|2021-01-12 15:46:00|462.77|458.77|462.56|458.56|462.77|458.77|462.49|458.49|21
1610466370000|2021-01-12 15:46:10|462.55|458.55|462.67|458.67|462.67|458.67|462.51|458.51|13
1610466380000|2021-01-12 15:46:20|462.66|458.66|462.69|458.69|462.77|458.77|462.64|458.64|16
1610466390000|2021-01-12 15:46:30|462.68|458.68|462.68|458.68|462.72|458.72|462.68|458.68|17
1610466400000|2021-01-12 15:46:40|462.71|458.71|462.77|458.77|462.77|458.77|462.67|458.67|14
1610466410000|2021-01-12 15:46:50|462.79|458.79|462.5|458.5|462.83|458.83|462.5|458.5|25
1610466420000|2021-01-12 15:47:00|462.42|458.42|462.53|458.53|462.61|458.61|462.39|458.39|29
1610466430000|2021-01-12 15:47:10|462.54|458.54|462.66|458.66|462.69|458.69|462.54|458.54|14
1610466440000|2021-01-12 15:47:20|462.69|458.69|462.54|458.54|462.7|458.7|462.54|458.54|12
1610466450000|2021-01-12 15:47:30|462.49|458.49|462.48|458.48|462.5|458.5|462.47|458.47|6
1610466460000|2021-01-12 15:47:40|462.47|458.47|462.51|458.51|462.51|458.51|462.45|458.45|15
1610466470000|2021-01-12 15:47:50|462.53|458.53|462.57|458.57|462.58|458.58|462.53|458.53|14
1610466480000|2021-01-12 15:48:00|462.55|458.55|463.68|459.68|463.68|459.68|462.55|458.55|30
1610466490000|2021-01-12 15:48:10|463.69|459.69|463.53|459.53|463.69|459.69|463.37|459.37|20
1610466500000|2021-01-12 15:48:20|463.49|459.49|463.89|459.89|463.93|459.93|463.49|459.49|17
1610466510000|2021-01-12 15:48:30|463.87|459.87|463.73|459.73|463.87|459.87|463.59|459.59|22
1610466520000|2021-01-12 15:48:40|463.69|459.69|464.02|460.02|464.02|460.02|463.66|459.66|12
1610466530000|2021-01-12 15:48:50|464.03|460.03|465.03|461.03|465.04|461.04|463.89|459.89|29
1610466540000|2021-01-12 15:49:00|464.95|460.95|465.51|461.51|465.51|461.51|464.89|460.89|25
1610466550000|2021-01-12 15:49:10|465.6|461.6|466.25|462.25|466.34|462.34|465.6|461.6|30
1610466560000|2021-01-12 15:49:20|466.24|462.24|466.5|462.5|466.52|462.52|466.16|462.16|33
1610466570000|2021-01-12 15:49:30|466.51|462.51|466.54|462.54|466.55|462.55|466.38|462.38|33
1610466580000|2021-01-12 15:49:40|466.48|462.48|466.51|462.51|466.57|462.57|466.12|462.12|27
1610466590000|2021-01-12 15:49:50|466.5|462.5|466.78|462.78|466.96|462.96|466.5|462.5|28
1610466600000|2021-01-12 15:50:00|467.03|463.03|466.14|462.14|467.03|463.03|466.08|462.08|32
1610466610000|2021-01-12 15:50:10|466.19|462.19|466.52|462.52|466.54|462.54|466.09|462.09|27
1610466620000|2021-01-12 15:50:20|466.5|462.5|466.2|462.2|466.54|462.54|466.12|462.12|27
1610466630000|2021-01-12 15:50:30|466.22|462.22|466.33|462.33|466.46|462.46|466.22|462.22|20
1610466640000|2021-01-12 15:50:40|466.32|462.32|466.33|462.33|466.38|462.38|466.24|462.24|26
1610466650000|2021-01-12 15:50:50|466.35|462.35|466.69|462.69|466.91|462.91|466.35|462.35|31
1610466660000|2021-01-12 15:51:00|466.64|462.64|466.76|462.76|466.76|462.76|466.64|462.64|32
1610466670000|2021-01-12 15:51:10|466.75|462.75|466.29|462.29|466.85|462.85|466.29|462.29|28
1610466680000|2021-01-12 15:51:20|466.31|462.31|466.14|462.14|466.31|462.31|466.12|462.12|26
1610466690000|2021-01-12 15:51:30|466.13|462.13|465.4|461.4|466.14|462.14|465.39|461.39|30
1610466700000|2021-01-12 15:51:40|465.38|461.38|465.53|461.53|465.56|461.56|465.25|461.25|24
1610466710000|2021-01-12 15:51:50|465.55|461.55|465.54|461.54|465.57|461.57|465.39|461.39|26
1610466720000|2021-01-12 15:52:00|465.51|461.51|465.6|461.6|465.6|461.6|465.39|461.39|23
1610466730000|2021-01-12 15:52:10|465.58|461.58|466.09|462.09|466.09|462.09|465.58|461.58|19
1610466740000|2021-01-12 15:52:20|466.01|462.01|465.83|461.83|466.08|462.08|465.81|461.81|32
1610466750000|2021-01-12 15:52:30|465.73|461.73|465.66|461.66|465.74|461.74|465.53|461.53|27
1610466760000|2021-01-12 15:52:40|465.65|461.65|465.13|461.13|465.71|461.71|465.09|461.09|32
1610466770000|2021-01-12 15:52:50|465.08|461.08|465.19|461.19|465.19|461.19|465.01|461.01|35
1610466780000|2021-01-12 15:53:00|465.17|461.17|465.48|461.48|465.48|461.48|465.17|461.17|29
1610466790000|2021-01-12 15:53:10|465.51|461.51|465.39|461.39|465.81|461.81|465.35|461.35|31
1610466800000|2021-01-12 15:53:20|465.38|461.38|465.3|461.3|465.5|461.5|465.28|461.28|23
1610466810000|2021-01-12 15:53:30|465.2|461.2|464.93|460.93|465.26|461.26|464.93|460.93|28
1610466820000|2021-01-12 15:53:40|464.95|460.95|464.79|460.79|464.98|460.98|464.78|460.78|25
1610466830000|2021-01-12 15:53:50|464.8|460.8|464.67|460.67|464.8|460.8|464.63|460.63|14
1610466840000|2021-01-12 15:54:00|464.66|460.66|464.48|460.48|464.66|460.66|464.48|460.48|22
1610466850000|2021-01-12 15:54:10|464.47|460.47|463.77|459.77|464.47|460.47|463.76|459.76|29
1610466860000|2021-01-12 15:54:20|463.74|459.74|464.05|460.05|464.22|460.22|463.52|459.52|29
1610466870000|2021-01-12 15:54:30|464|460|463.93|459.93|464|460|463.66|459.66|25
1610466880000|2021-01-12 15:54:40|463.91|459.91|463.44|459.44|463.91|459.91|463.44|459.44|18
1610466890000|2021-01-12 15:54:50|463.45|459.45|462.82|458.82|463.45|459.45|462.82|458.82|32
1610466900000|2021-01-12 15:55:00|462.86|458.86|463.59|459.59|463.6|459.6|462.83|458.83|33
1610466910000|2021-01-12 15:55:10|463.58|459.58|464.31|460.31|464.31|460.31|463.42|459.42|30
1610466920000|2021-01-12 15:55:20|464.23|460.23|463.85|459.85|464.4|460.4|463.83|459.83|29
1610466930000|2021-01-12 15:55:30|463.88|459.88|463.67|459.67|463.93|459.93|463.67|459.67|25
1610466940000|2021-01-12 15:55:40|463.66|459.66|463.65|459.65|463.68|459.68|463.4|459.4|22
1610466950000|2021-01-12 15:55:50|463.6|459.6|463.46|459.46|463.65|459.65|463.46|459.46|14
1610466960000|2021-01-12 15:56:00|463.52|459.52|463.64|459.64|463.68|459.68|463.41|459.41|18
1610466970000|2021-01-12 15:56:10|463.65|459.65|464.19|460.19|464.28|460.28|463.65|459.65|25
1610466980000|2021-01-12 15:56:20|464.17|460.17|464.26|460.26|464.33|460.33|463.93|459.93|31
1610466990000|2021-01-12 15:56:30|464.25|460.25|464.25|460.25|464.34|460.34|464.23|460.23|20
1610467000000|2021-01-12 15:56:40|464.24|460.24|464.27|460.27|464.3|460.3|464.21|460.21|20
1610467010000|2021-01-12 15:56:50|464.29|460.29|464.53|460.53|464.53|460.53|464.28|460.28|18
1610467020000|2021-01-12 15:57:00|464.52|460.52|464.44|460.44|464.63|460.63|464.42|460.42|28
1610467030000|2021-01-12 15:57:10|464.42|460.42|464.28|460.28|464.46|460.46|464.16|460.16|20
1610467040000|2021-01-12 15:57:20|464.09|460.09|463.7|459.7|464.09|460.09|463.67|459.67|25
1610467050000|2021-01-12 15:57:30|463.72|459.72|463.7|459.7|463.8|459.8|463.62|459.62|21
1610467060000|2021-01-12 15:57:40|463.66|459.66|463.75|459.75|463.92|459.92|463.54|459.54|26
1610467070000|2021-01-12 15:57:50|463.72|459.72|463.9|459.9|463.9|459.9|463.71|459.71|17
1610467080000|2021-01-12 15:58:00|463.89|459.89|463.53|459.53|463.9|459.9|463.53|459.53|16
1610467090000|2021-01-12 15:58:10|463.54|459.54|463.36|459.36|463.54|459.54|463.36|459.36|16
1610467100000|2021-01-12 15:58:20|463.39|459.39|463.02|459.02|463.39|459.39|463|459|15
1610467110000|2021-01-12 15:58:30|463.03|459.03|463.23|459.23|463.36|459.36|463.03|459.03|20
1610467120000|2021-01-12 15:58:40|463.26|459.26|463.26|459.26|463.34|459.34|463.26|459.26|21
1610467130000|2021-01-12 15:58:50|463.24|459.24|463.21|459.21|463.28|459.28|463.19|459.19|15
1610467140000|2021-01-12 15:59:00|463.16|459.16|462.41|458.41|463.16|459.16|462.41|458.41|30
1610467150000|2021-01-12 15:59:10|462.39|458.39|462.25|458.25|462.61|458.61|462.24|458.24|31
1610467160000|2021-01-12 15:59:20|462.24|458.24|462.68|458.68|462.68|458.68|462.17|458.17|29
1610467170000|2021-01-12 15:59:30|462.73|458.73|462.99|458.99|462.99|458.99|462.73|458.73|22
1610467180000|2021-01-12 15:59:40|462.98|458.98|463.09|459.09|463.28|459.28|462.96|458.96|24
1610467190000|2021-01-12 15:59:50|463.11|459.11|463.05|459.05|463.18|459.18|462.95|458.95|21
1610467200000|2021-01-12 16:00:00|463.04|459.04|463.32|459.32|463.32|459.32|463|459|23
1610467210000|2021-01-12 16:00:10|463.3|459.3|463.64|459.64|463.66|459.66|463.29|459.29|31
1610467220000|2021-01-12 16:00:20|463.68|459.68|463.94|459.94|464.43|460.43|463.65|459.65|37
1610467230000|2021-01-12 16:00:30|463.92|459.92|464.44|460.44|464.48|460.48|463.84|459.84|25
1610467240000|2021-01-12 16:00:40|464.43|460.43|464.33|460.33|464.52|460.52|464.32|460.32|26
1610467250000|2021-01-12 16:00:50|464.39|460.39|465.45|461.45|465.48|461.48|464.38|460.38|26
1610467260000|2021-01-12 16:01:00|465.43|461.43|465.7|461.7|465.72|461.72|465.43|461.43|23
1610467270000|2021-01-12 16:01:10|465.73|461.73|466.64|462.64|466.65|462.65|465.45|461.45|32
1610467280000|2021-01-12 16:01:20|466.66|462.66|466.51|462.51|466.79|462.79|466.38|462.38|37
1610467290000|2021-01-12 16:01:30|466.48|462.48|467.02|463.02|467.28|463.28|466.48|462.48|32
1610467300000|2021-01-12 16:01:40|467.17|463.17|467.72|463.72|467.72|463.72|466.99|462.99|30
1610467310000|2021-01-12 16:01:50|467.73|463.73|469.84|465.84|469.84|465.84|467.7|463.7|33
1610467320000|2021-01-12 16:02:00|469.83|465.83|469.61|465.61|469.83|465.83|468.48|464.48|34
1610467330000|2021-01-12 16:02:10|469.57|465.57|469.6|465.6|469.89|465.89|469.46|465.46|34
1610467340000|2021-01-12 16:02:20|469.64|465.64|469.77|465.77|469.77|465.77|469.48|465.48|32
1610467350000|2021-01-12 16:02:30|469.75|465.75|470.64|466.64|470.64|466.64|469.75|465.75|35
1610467360000|2021-01-12 16:02:40|470.59|466.59|471.02|467.02|471.04|467.04|470.55|466.55|36
1610467370000|2021-01-12 16:02:50|471.11|467.11|471.86|467.86|471.9|467.9|471.1|467.1|31
1610467380000|2021-01-12 16:03:00|471.82|467.82|470.84|466.84|471.82|467.82|470.7|466.7|35
1610467390000|2021-01-12 16:03:10|471.21|467.21|471.6|467.6|471.61|467.61|471.09|467.09|31
1610467400000|2021-01-12 16:03:20|471.55|467.55|471.67|467.67|472.04|468.04|471.5|467.5|33
1610467410000|2021-01-12 16:03:30|471.66|467.66|472.52|468.52|472.53|468.53|471.46|467.46|29
1610467420000|2021-01-12 16:03:40|472.41|468.41|473.69|469.69|473.85|469.85|472.36|468.36|36
1610467430000|2021-01-12 16:03:50|473.66|469.66|474.32|470.32|474.52|470.52|473.66|469.66|28
1610467440000|2021-01-12 16:04:00|474.28|470.28|474.15|470.15|474.57|470.57|474.11|470.11|31
1610467450000|2021-01-12 16:04:10|474.21|470.21|474.87|470.87|474.87|470.87|474.21|470.21|30
1610467460000|2021-01-12 16:04:20|474.98|470.98|475.77|471.77|475.77|471.77|474.98|470.98|28
1610467470000|2021-01-12 16:04:30|475.76|471.76|476.21|472.21|476.21|472.21|475.53|471.53|33
1610467480000|2021-01-12 16:04:40|476.2|472.2|475.8|471.8|476.63|472.63|475.8|471.8|34
1610467490000|2021-01-12 16:04:50|475.57|471.57|475.97|471.97|475.97|471.97|475.27|471.27|34
1610467500000|2021-01-12 16:05:00|476.05|472.05|475.79|471.79|476.16|472.16|475.79|471.79|22
1610467510000|2021-01-12 16:05:10|475.7|471.7|474.24|470.24|475.7|471.7|474.12|470.12|31
1610467520000|2021-01-12 16:05:20|474.23|470.23|474.65|470.65|474.65|470.65|474.18|470.18|32
1610467530000|2021-01-12 16:05:30|474.72|470.72|474.68|470.68|475.49|471.49|474.67|470.67|37
1610467540000|2021-01-12 16:05:40|474.67|470.67|475.41|471.41|475.51|471.51|474.63|470.63|31
1610467550000|2021-01-12 16:05:50|475.46|471.46|476.11|472.11|476.13|472.13|475.46|471.46|29
1610467560000|2021-01-12 16:06:00|476.17|472.17|476.06|472.06|476.17|472.17|475.51|471.51|28
1610467570000|2021-01-12 16:06:10|476.08|472.08|475.18|471.18|476.14|472.14|475.16|471.16|34
1610467580000|2021-01-12 16:06:20|475.25|471.25|475.26|471.26|475.62|471.62|475.18|471.18|30
1610467590000|2021-01-12 16:06:30|475.27|471.27|475.5|471.5|475.59|471.59|475|471|33
1610467600000|2021-01-12 16:06:40|475.52|471.52|475.53|471.53|475.67|471.67|475.35|471.35|36
1610467610000|2021-01-12 16:06:50|475.38|471.38|474.98|470.98|475.47|471.47|474.98|470.98|34
1610467620000|2021-01-12 16:07:00|475|471|473.34|469.34|475.14|471.14|473.32|469.32|33
1610467630000|2021-01-12 16:07:10|473.19|469.19|473.3|469.3|473.4|469.4|472.88|468.88|33
1610467640000|2021-01-12 16:07:20|473.34|469.34|472.3|468.3|473.34|469.34|472.22|468.22|32
1610467650000|2021-01-12 16:07:30|472.23|468.23|471.93|467.93|472.3|468.3|471.9|467.9|30
1610467660000|2021-01-12 16:07:40|471.98|467.98|472|468|472.25|468.25|471.92|467.92|31
1610467670000|2021-01-12 16:07:50|471.99|467.99|471.38|467.38|472.05|468.05|471.36|467.36|32
1610467680000|2021-01-12 16:08:00|471.39|467.39|471.5|467.5|471.52|467.52|471.38|467.38|24
1610467690000|2021-01-12 16:08:10|471.48|467.48|472.5|468.5|472.59|468.59|471.48|467.48|31
1610467700000|2021-01-12 16:08:20|472.42|468.42|472.18|468.18|472.42|468.42|471.89|467.89|33
1610467710000|2021-01-12 16:08:30|472.31|468.31|472.25|468.25|472.99|468.99|472.19|468.19|23
1610467720000|2021-01-12 16:08:40|472.21|468.21|472.46|468.46|472.47|468.47|471.82|467.82|31
1610467730000|2021-01-12 16:08:50|472.48|468.48|472.79|468.79|473.07|469.07|472.48|468.48|22
1610467740000|2021-01-12 16:09:00|472.87|468.87|474.16|470.16|474.32|470.32|472.87|468.87|38
1610467750000|2021-01-12 16:09:10|474.23|470.23|474.54|470.54|474.65|470.65|473.95|469.95|37
1610467760000|2021-01-12 16:09:20|474.55|470.55|474.63|470.63|474.89|470.89|474.31|470.31|28
1610467770000|2021-01-12 16:09:30|474.64|470.64|473.69|469.69|474.75|470.75|473.27|469.27|36
1610467780000|2021-01-12 16:09:40|473.75|469.75|474.03|470.03|474.15|470.15|473.75|469.75|27
1610467790000|2021-01-12 16:09:50|474.1|470.1|474.49|470.49|474.53|470.53|474.08|470.08|29
1610467800000|2021-01-12 16:10:00|474.52|470.52|474.52|470.52|474.56|470.56|474.17|470.17|27
1610467810000|2021-01-12 16:10:10|474.53|470.53|474.29|470.29|474.6|470.6|474.27|470.27|26
1610467820000|2021-01-12 16:10:20|474.37|470.37|473.77|469.77|474.37|470.37|473.73|469.73|28
1610467830000|2021-01-12 16:10:30|473.65|469.65|473|469|473.71|469.71|472.96|468.96|21
1610467840000|2021-01-12 16:10:40|473.02|469.02|472.98|468.98|473.03|469.03|472.83|468.83|21
1610467850000|2021-01-12 16:10:50|472.95|468.95|472.87|468.87|473.02|469.02|472.79|468.79|27
1610467860000|2021-01-12 16:11:00|472.68|468.68|472.42|468.42|472.71|468.71|472.39|468.39|21
1610467870000|2021-01-12 16:11:10|472.43|468.43|472.96|468.96|473.01|469.01|472.37|468.37|25
1610467880000|2021-01-12 16:11:20|472.99|468.99|473.21|469.21|473.25|469.25|472.99|468.99|18
1610467890000|2021-01-12 16:11:30|473.22|469.22|473.51|469.51|473.53|469.53|473.18|469.18|17
1610467900000|2021-01-12 16:11:40|473.5|469.5|473.23|469.23|473.57|469.57|473.23|469.23|32
1610467910000|2021-01-12 16:11:50|473.2|469.2|472.62|468.62|473.2|469.2|472.5|468.5|27
1610467920000|2021-01-12 16:12:00|472.59|468.59|472.62|468.62|472.62|468.62|472.44|468.44|14
1610467930000|2021-01-12 16:12:10|472.8|468.8|472.84|468.84|472.95|468.95|472.68|468.68|33
1610467940000|2021-01-12 16:12:20|472.79|468.79|472.56|468.56|472.81|468.81|472.54|468.54|24
1610467950000|2021-01-12 16:12:30|472.57|468.57|472.53|468.53|472.57|468.57|472.44|468.44|15
1610467960000|2021-01-12 16:12:40|472.52|468.52|472.42|468.42|472.89|468.89|472.42|468.42|21
1610467970000|2021-01-12 16:12:50|472.41|468.41|472.7|468.7|472.96|468.96|472.41|468.41|25
1610467980000|2021-01-12 16:13:00|472.71|468.71|473.54|469.54|473.63|469.63|472.63|468.63|32
1610467990000|2021-01-12 16:13:10|473.56|469.56|473.81|469.81|474.21|470.21|473.56|469.56|28
1610468000000|2021-01-12 16:13:20|473.86|469.86|473.5|469.5|473.86|469.86|473.44|469.44|33
1610468010000|2021-01-12 16:13:30|473.48|469.48|472.8|468.8|473.48|469.48|472.8|468.8|33
1610468020000|2021-01-12 16:13:40|472.81|468.81|472.97|468.97|472.97|468.97|472.8|468.8|24
1610468030000|2021-01-12 16:13:50|473.11|469.11|473.52|469.52|473.52|469.52|473.11|469.11|21
1610468040000|2021-01-12 16:14:00|473.53|469.53|473.06|469.06|473.75|469.75|473.06|469.06|29
1610468050000|2021-01-12 16:14:10|473.08|469.08|472.68|468.68|473.15|469.15|472.55|468.55|23
1610468060000|2021-01-12 16:14:20|472.69|468.69|473.03|469.03|473.08|469.08|472.66|468.66|24
1610468070000|2021-01-12 16:14:30|473.07|469.07|472.95|468.95|473.07|469.07|472.93|468.93|12
1610468080000|2021-01-12 16:14:40|472.96|468.96|472.46|468.46|473.06|469.06|472.45|468.45|25
1610468090000|2021-01-12 16:14:50|472.35|468.35|472.32|468.32|472.35|468.35|472.29|468.29|11
1610468100000|2021-01-12 16:15:00|472.33|468.33|472.36|468.36|472.43|468.43|472.33|468.33|18
1610468110000|2021-01-12 16:15:10|472.38|468.38|472.65|468.65|472.67|468.67|472.35|468.35|19
1610468120000|2021-01-12 16:15:20|472.66|468.66|472.64|468.64|472.66|468.66|472.5|468.5|21
1610468130000|2021-01-12 16:15:30|472.63|468.63|472.29|468.29|472.63|468.63|472.29|468.29|25
1610468140000|2021-01-12 16:15:40|472.3|468.3|472.36|468.36|472.36|468.36|472.21|468.21|24
1610468150000|2021-01-12 16:15:50|472.34|468.34|471.97|467.97|472.37|468.37|471.96|467.96|19
1610468160000|2021-01-12 16:16:00|471.98|467.98|471.54|467.54|472.03|468.03|471.54|467.54|23
1610468170000|2021-01-12 16:16:10|471.59|467.59|470.73|466.73|471.6|467.6|470.68|466.68|30
1610468180000|2021-01-12 16:16:20|470.78|466.78|470.66|466.66|471.14|467.14|470.66|466.66|28
1610468190000|2021-01-12 16:16:30|470.67|466.67|470.26|466.26|470.67|466.67|470.15|466.15|27
1610468200000|2021-01-12 16:16:40|470.27|466.27|470.38|466.38|470.53|466.53|470.06|466.06|29
1610468210000|2021-01-12 16:16:50|470.37|466.37|470.33|466.33|470.4|466.4|470.27|466.27|21
1610468220000|2021-01-12 16:17:00|470.32|466.32|470.53|466.53|470.57|466.57|470.14|466.14|30
1610468230000|2021-01-12 16:17:10|470.5|466.5|470.52|466.52|470.6|466.6|470.42|466.42|20
1610468240000|2021-01-12 16:17:20|470.51|466.51|470.78|466.78|470.78|466.78|470.51|466.51|19
1610468250000|2021-01-12 16:17:30|470.79|466.79|471.26|467.26|471.3|467.3|470.79|466.79|27
1610468260000|2021-01-12 16:17:40|471.25|467.25|471.58|467.58|471.8|467.8|471.12|467.12|32
1610468270000|2021-01-12 16:17:50|471.54|467.54|471.39|467.39|471.55|467.55|471.23|467.23|21
1610468280000|2021-01-12 16:18:00|471.4|467.4|471.13|467.13|471.43|467.43|471.13|467.13|25
1610468290000|2021-01-12 16:18:10|471.11|467.11|471.43|467.43|471.6|467.6|471.11|467.11|31
1610468300000|2021-01-12 16:18:20|471.5|467.5|471.7|467.7|471.73|467.73|471.5|467.5|11
1610468310000|2021-01-12 16:18:30|471.72|467.72|471.86|467.86|472.03|468.03|471.72|467.72|13
1610468320000|2021-01-12 16:18:40|471.91|467.91|472.28|468.28|472.3|468.3|471.75|467.75|25
1610468330000|2021-01-12 16:18:50|472.34|468.34|472.65|468.65|472.89|468.89|472.1|468.1|27
1610468340000|2021-01-12 16:19:00|472.78|468.78|472.76|468.76|473.03|469.03|472.17|468.17|37
1610468350000|2021-01-12 16:19:10|472.75|468.75|472.46|468.46|472.94|468.94|472.46|468.46|35
1610468360000|2021-01-12 16:19:20|472.45|468.45|472.15|468.15|472.58|468.58|472.15|468.15|24
1610468370000|2021-01-12 16:19:30|472.14|468.14|472.66|468.66|472.82|468.82|472.06|468.06|36
1610468380000|2021-01-12 16:19:40|472.56|468.56|472.76|468.76|472.76|468.76|472.16|468.16|32
1610468390000|2021-01-12 16:19:50|472.73|468.73|472.88|468.88|472.93|468.93|472.72|468.72|25
1610468400000|2021-01-12 16:20:00|472.93|468.93|472.78|468.78|472.93|468.93|472.75|468.75|23
1610468410000|2021-01-12 16:20:10|472.98|468.98|473.13|469.13|473.19|469.19|472.93|468.93|31
1610468420000|2021-01-12 16:20:20|473.17|469.17|473.39|469.39|473.52|469.52|473.17|469.17|27
1610468430000|2021-01-12 16:20:30|473.36|469.36|473.68|469.68|473.82|469.82|473.36|469.36|31
1610468440000|2021-01-12 16:20:40|473.67|469.67|473.87|469.87|473.87|469.87|473.52|469.52|32
1610468450000|2021-01-12 16:20:50|473.99|469.99|474.07|470.07|474.1|470.1|473.83|469.83|32
1610468460000|2021-01-12 16:21:00|474.08|470.08|473.94|469.94|474.08|470.08|473.91|469.91|21
1610468470000|2021-01-12 16:21:10|473.93|469.93|473.9|469.9|473.93|469.93|473.88|469.88|6
1610468480000|2021-01-12 16:21:20|473.92|469.92|474.17|470.17|474.18|470.18|473.92|469.92|20
1610468490000|2021-01-12 16:21:30|474.29|470.29|474.34|470.34|474.38|470.38|474.27|470.27|17
1610468500000|2021-01-12 16:21:40|474.37|470.37|474.44|470.44|474.47|470.47|474.37|470.37|19
1610468510000|2021-01-12 16:21:50|474.52|470.52|474.83|470.83|474.83|470.83|474.46|470.46|23
1610468520000|2021-01-12 16:22:00|474.8|470.8|475.4|471.4|475.41|471.41|474.8|470.8|22
1610468530000|2021-01-12 16:22:10|475.39|471.39|475.62|471.62|475.62|471.62|475.39|471.39|13
1610468540000|2021-01-12 16:22:20|475.64|471.64|475.47|471.47|475.76|471.76|475.45|471.45|19
1610468550000|2021-01-12 16:22:30|475.43|471.43|475.27|471.27|475.45|471.45|475.26|471.26|30
1610468560000|2021-01-12 16:22:40|475.37|471.37|475.45|471.45|475.45|471.45|475.15|471.15|21
1610468570000|2021-01-12 16:22:50|475.47|471.47|475.18|471.18|475.47|471.47|475.15|471.15|23
1610468580000|2021-01-12 16:23:00|475.21|471.21|475.72|471.72|475.82|471.82|475.17|471.17|28
1610468590000|2021-01-12 16:23:10|475.83|471.83|475.88|471.88|475.9|471.9|475.79|471.79|14
1610468600000|2021-01-12 16:23:20|475.91|471.91|475.78|471.78|475.91|471.91|475.76|471.76|23
1610468610000|2021-01-12 16:23:30|475.76|471.76|475.22|471.22|475.78|471.78|475.22|471.22|24
1610468620000|2021-01-12 16:23:40|475.25|471.25|474.41|470.41|475.27|471.27|474.41|470.41|32
1610468630000|2021-01-12 16:23:50|474.14|470.14|474.77|470.77|474.78|470.78|473.97|469.97|34
1610468640000|2021-01-12 16:24:00|474.76|470.76|474.16|470.16|475.06|471.06|474.16|470.16|30
1610468650000|2021-01-12 16:24:10|473.85|469.85|473.76|469.76|474.21|470.21|473.7|469.7|34
1610468660000|2021-01-12 16:24:20|473.74|469.74|473.67|469.67|473.82|469.82|473.64|469.64|24
1610468670000|2021-01-12 16:24:30|473.69|469.69|473.46|469.46|473.71|469.71|473.46|469.46|19
1610468680000|2021-01-12 16:24:40|473.42|469.42|472.55|468.55|473.44|469.44|472.55|468.55|20
1610468690000|2021-01-12 16:24:50|472.51|468.51|472.6|468.6|472.78|468.78|472.47|468.47|26
1610468700000|2021-01-12 16:25:00|472.51|468.51|472.57|468.57|472.6|468.6|472.29|468.29|28
1610468710000|2021-01-12 16:25:10|472.63|468.63|473.2|469.2|473.34|469.34|472.63|468.63|30
1610468720000|2021-01-12 16:25:20|473.3|469.3|473.25|469.25|473.32|469.32|473.14|469.14|27
1610468730000|2021-01-12 16:25:30|473.22|469.22|472.8|468.8|473.22|469.22|472.74|468.74|35
1610468740000|2021-01-12 16:25:40|472.82|468.82|473|469|473.24|469.24|472.79|468.79|28
1610468750000|2021-01-12 16:25:50|473.02|469.02|473.13|469.13|473.2|469.2|472.9|468.9|29
1610468760000|2021-01-12 16:26:00|473.15|469.15|472.93|468.93|473.15|469.15|472.88|468.88|17
1610468770000|2021-01-12 16:26:10|472.94|468.94|472.29|468.29|472.94|468.94|472.29|468.29|25
1610468780000|2021-01-12 16:26:20|472.27|468.27|472.51|468.51|472.51|468.51|471.85|467.85|30
1610468790000|2021-01-12 16:26:30|472.57|468.57|472.84|468.84|472.85|468.85|472.57|468.57|26
1610468800000|2021-01-12 16:26:40|472.83|468.83|472.94|468.94|472.94|468.94|472.67|468.67|19
1610468810000|2021-01-12 16:26:50|473.09|469.09|472.99|468.99|473.15|469.15|472.94|468.94|19
1610468820000|2021-01-12 16:27:00|473|469|473.06|469.06|473.11|469.11|473|469|26
1610468830000|2021-01-12 16:27:10|473.07|469.07|472.91|468.91|473.07|469.07|472.9|468.9|23
1610468840000|2021-01-12 16:27:20|472.92|468.92|472.82|468.82|472.92|468.92|472.56|468.56|30
1610468850000|2021-01-12 16:27:30|472.78|468.78|472.72|468.72|472.86|468.86|472.71|468.71|25
1610468860000|2021-01-12 16:27:40|472.62|468.62|472.16|468.16|472.62|468.62|472.16|468.16|28
1610468870000|2021-01-12 16:27:50|472.18|468.18|471.69|467.69|472.18|468.18|471.69|467.69|25
1610468880000|2021-01-12 16:28:00|471.8|467.8|471.51|467.51|471.82|467.82|471.43|467.43|30
1610468890000|2021-01-12 16:28:10|471.49|467.49|472.61|468.61|472.62|468.62|471.47|467.47|30
1610468900000|2021-01-12 16:28:20|472.55|468.55|471.51|467.51|472.55|468.55|471.45|467.45|33
1610468910000|2021-01-12 16:28:30|471.5|467.5|472.25|468.25|472.25|468.25|471.5|467.5|27
1610468920000|2021-01-12 16:28:40|472.19|468.19|472.18|468.18|472.52|468.52|472.11|468.11|28
1610468930000|2021-01-12 16:28:50|472.32|468.32|472.36|468.36|472.4|468.4|472.29|468.29|22
1610468940000|2021-01-12 16:29:00|472.29|468.29|471.75|467.75|472.29|468.29|471.66|467.66|24
1610468950000|2021-01-12 16:29:10|471.66|467.66|471.29|467.29|471.66|467.66|471.24|467.24|24
1610468960000|2021-01-12 16:29:20|471.3|467.3|471.6|467.6|471.72|467.72|471.28|467.28|26
1610468970000|2021-01-12 16:29:30|471.61|467.61|471.74|467.74|471.74|467.74|471.39|467.39|16
1610468980000|2021-01-12 16:29:40|471.73|467.73|471.51|467.51|471.76|467.76|471.51|467.51|22
1610468990000|2021-01-12 16:29:50|471.49|467.49|471.54|467.54|471.57|467.57|471.48|467.48|14
1610469000000|2021-01-12 16:30:00|471.57|467.57|471|467|471.6|467.6|470.91|466.91|20
1610469010000|2021-01-12 16:30:10|470.9|466.9|470.56|466.56|470.99|466.99|470.52|466.52|26
1610469020000|2021-01-12 16:30:20|470.59|466.59|470.24|466.24|470.59|466.59|470.21|466.21|25
1610469030000|2021-01-12 16:30:30|470.26|466.26|469.95|465.95|470.49|466.49|469.95|465.95|31
1610469040000|2021-01-12 16:30:40|469.98|465.98|469.51|465.51|469.98|465.98|469.5|465.5|29
1610469050000|2021-01-12 16:30:50|469.5|465.5|469.67|465.67|469.69|465.69|469.5|465.5|16
1610469060000|2021-01-12 16:31:00|469.63|465.63|469.87|465.87|469.87|465.87|469.49|465.49|30
1610469070000|2021-01-12 16:31:10|469.88|465.88|469.62|465.62|469.9|465.9|469.54|465.54|21
1610469080000|2021-01-12 16:31:20|469.61|465.61|469.63|465.63|469.71|465.71|469.61|465.61|19
1610469090000|2021-01-12 16:31:30|469.55|465.55|469.41|465.41|469.55|465.55|469.36|465.36|22
1610469100000|2021-01-12 16:31:40|469.46|465.46|470.28|466.28|470.28|466.28|469.4|465.4|30
1610469110000|2021-01-12 16:31:50|470.27|466.27|469.94|465.94|470.29|466.29|469.78|465.78|35
1610469120000|2021-01-12 16:32:00|469.95|465.95|470.23|466.23|470.31|466.31|469.95|465.95|24
1610469130000|2021-01-12 16:32:10|470.21|466.21|470.37|466.37|470.37|466.37|470.21|466.21|24
1610469140000|2021-01-12 16:32:20|470.36|466.36|470.13|466.13|470.36|466.36|470.13|466.13|28
1610469150000|2021-01-12 16:32:30|470.12|466.12|470|466|470.12|466.12|469.95|465.95|14
1610469160000|2021-01-12 16:32:40|470.02|466.02|469.8|465.8|470.03|466.03|469.72|465.72|22
1610469170000|2021-01-12 16:32:50|469.72|465.72|469.8|465.8|469.8|465.8|469.58|465.58|20
1610469180000|2021-01-12 16:33:00|469.79|465.79|470.73|466.73|470.73|466.73|469.79|465.79|31
1610469190000|2021-01-12 16:33:10|470.71|466.71|470.81|466.81|470.91|466.91|470.68|466.68|31
1610469200000|2021-01-12 16:33:20|470.78|466.78|470.28|466.28|470.86|466.86|470.27|466.27|24
1610469210000|2021-01-12 16:33:30|470.25|466.25|471.07|467.07|471.07|467.07|470.25|466.25|33
1610469220000|2021-01-12 16:33:40|471.18|467.18|470.86|466.86|471.3|467.3|470.82|466.82|23
1610469230000|2021-01-12 16:33:50|470.85|466.85|471.13|467.13|471.13|467.13|470.74|466.74|25
1610469240000|2021-01-12 16:34:00|471.06|467.06|470.71|466.71|471.06|467.06|470.64|466.64|31
1610469250000|2021-01-12 16:34:10|470.68|466.68|470.49|466.49|470.68|466.68|470.29|466.29|24
1610469260000|2021-01-12 16:34:20|470.48|466.48|470.37|466.37|470.48|466.48|470.28|466.28|22
1610469270000|2021-01-12 16:34:30|470.4|466.4|470.05|466.05|470.4|466.4|470.05|466.05|17
1610469280000|2021-01-12 16:34:40|470.1|466.1|470.17|466.17|470.17|466.17|470.04|466.04|17
1610469290000|2021-01-12 16:34:50|470.16|466.16|469.97|465.97|470.16|466.16|469.93|465.93|19
1610469300000|2021-01-12 16:35:00|469.96|465.96|470.18|466.18|470.21|466.21|469.96|465.96|23
1610469310000|2021-01-12 16:35:10|470.17|466.17|470.54|466.54|470.54|466.54|470.17|466.17|29
1610469320000|2021-01-12 16:35:20|470.55|466.55|470.62|466.62|470.69|466.69|470.54|466.54|16
1610469330000|2021-01-12 16:35:30|470.58|466.58|470.32|466.32|470.59|466.59|470.19|466.19|26
1610469340000|2021-01-12 16:35:40|470.34|466.34|470.22|466.22|470.43|466.43|470.22|466.22|17
1610469350000|2021-01-12 16:35:50|470.23|466.23|470.42|466.42|470.44|466.44|470.19|466.19|15
1610469360000|2021-01-12 16:36:00|470.36|466.36|470.11|466.11|470.36|466.36|470.11|466.11|8
1610469370000|2021-01-12 16:36:10|470.09|466.09|470.18|466.18|470.25|466.25|470.09|466.09|16
1610469380000|2021-01-12 16:36:20|470.2|466.2|470.25|466.25|470.26|466.26|470.1|466.1|23
1610469390000|2021-01-12 16:36:30|470.26|466.26|470.16|466.16|470.36|466.36|470.16|466.16|16
1610469400000|2021-01-12 16:36:40|470.2|466.2|470.02|466.02|470.2|466.2|470.02|466.02|12
1610469410000|2021-01-12 16:36:50|470.01|466.01|469.95|465.95|470.01|466.01|469.95|465.95|5
1610469420000|2021-01-12 16:37:00|469.96|465.96|469.85|465.85|469.96|465.96|469.72|465.72|14
1610469430000|2021-01-12 16:37:10|469.83|465.83|469.89|465.89|469.89|465.89|469.51|465.51|21
1610469440000|2021-01-12 16:37:20|469.48|465.48|469.74|465.74|469.74|465.74|469.48|465.48|22
1610469450000|2021-01-12 16:37:30|469.73|465.73|469.81|465.81|469.81|465.81|469.72|465.72|11
1610469460000|2021-01-12 16:37:40|469.9|465.9|470.74|466.74|470.74|466.74|469.89|465.89|24
1610469470000|2021-01-12 16:37:50|470.78|466.78|471.09|467.09|471.09|467.09|470.76|466.76|26
1610469480000|2021-01-12 16:38:00|471.1|467.1|471.88|467.88|471.91|467.91|471.05|467.05|20
1610469490000|2021-01-12 16:38:10|472.14|468.14|473.7|469.7|473.73|469.73|471.9|467.9|33
1610469500000|2021-01-12 16:38:20|473.68|469.68|473.31|469.31|474.1|470.1|473.05|469.05|35
1610469510000|2021-01-12 16:38:30|473.28|469.28|473.54|469.54|473.6|469.6|473.28|469.28|31
1610469520000|2021-01-12 16:38:40|473.55|469.55|473.06|469.06|473.65|469.65|472.99|468.99|30
1610469530000|2021-01-12 16:38:50|473.07|469.07|473.4|469.4|473.4|469.4|472.79|468.79|27
1610469540000|2021-01-12 16:39:00|473.49|469.49|473.47|469.47|473.87|469.87|473.45|469.45|28
1610469550000|2021-01-12 16:39:10|473.65|469.65|473.12|469.12|473.69|469.69|473.12|469.12|21
1610469560000|2021-01-12 16:39:20|473.13|469.13|473.42|469.42|473.62|469.62|473.13|469.13|30
1610469570000|2021-01-12 16:39:30|473.34|469.34|473.02|469.02|473.61|469.61|473.01|469.01|34
1610469580000|2021-01-12 16:39:40|473.07|469.07|472.7|468.7|473.33|469.33|472.7|468.7|31
1610469590000|2021-01-12 16:39:50|472.69|468.69|472.53|468.53|472.72|468.72|472.53|468.53|6
1610469600000|2021-01-12 16:40:00|472.56|468.56|472.21|468.21|472.65|468.65|472.21|468.21|18
1610469610000|2021-01-12 16:40:10|472.2|468.2|471.82|467.82|472.2|468.2|471.82|467.82|22
1610469620000|2021-01-12 16:40:20|471.81|467.81|471.83|467.83|471.98|467.98|471.79|467.79|27
1610469630000|2021-01-12 16:40:30|471.84|467.84|471.05|467.05|471.91|467.91|471.05|467.05|30
1610469640000|2021-01-12 16:40:40|471.21|467.21|471.17|467.17|471.5|467.5|471.04|467.04|29
1610469650000|2021-01-12 16:40:50|471.14|467.14|471.23|467.23|471.47|467.47|471.14|467.14|20
1610469660000|2021-01-12 16:41:00|471.21|467.21|470.96|466.96|471.23|467.23|470.84|466.84|21
1610469670000|2021-01-12 16:41:10|470.93|466.93|470.55|466.55|470.95|466.95|470.55|466.55|22
1610469680000|2021-01-12 16:41:20|470.54|466.54|470.59|466.59|470.74|466.74|470.47|466.47|21
1610469690000|2021-01-12 16:41:30|470.65|466.65|470.76|466.76|470.84|466.84|470.65|466.65|30
1610469700000|2021-01-12 16:41:40|470.71|466.71|471.19|467.19|471.19|467.19|470.63|466.63|29
1610469710000|2021-01-12 16:41:50|471.18|467.18|471.73|467.73|471.73|467.73|471.17|467.17|32
1610469720000|2021-01-12 16:42:00|471.83|467.83|472.46|468.46|472.75|468.75|471.74|467.74|35
1610469730000|2021-01-12 16:42:10|472.38|468.38|472.31|468.31|472.62|468.62|472.23|468.23|29
1610469740000|2021-01-12 16:42:20|472.43|468.43|472.87|468.87|472.91|468.91|472.4|468.4|25
1610469750000|2021-01-12 16:42:30|472.83|468.83|473.08|469.08|473.11|469.11|472.78|468.78|26
1610469760000|2021-01-12 16:42:40|473.09|469.09|473.11|469.11|473.21|469.21|473.05|469.05|22
1610469770000|2021-01-12 16:42:50|473.21|469.21|472.69|468.69|473.21|469.21|472.69|468.69|28
1610469780000|2021-01-12 16:43:00|472.6|468.6|472.5|468.5|472.74|468.74|472.5|468.5|30
1610469790000|2021-01-12 16:43:10|472.45|468.45|472.52|468.52|472.55|468.55|472.29|468.29|24
1610469800000|2021-01-12 16:43:20|472.61|468.61|472.31|468.31|472.61|468.61|472.2|468.2|23
1610469810000|2021-01-12 16:43:30|472.32|468.32|471.87|467.87|472.32|468.32|471.86|467.86|21
1610469820000|2021-01-12 16:43:40|471.85|467.85|471.77|467.77|471.86|467.86|471.77|467.77|17
1610469830000|2021-01-12 16:43:50|471.78|467.78|471.77|467.77|471.8|467.8|471.77|467.77|14
1610469840000|2021-01-12 16:44:00|471.79|467.79|471.65|467.65|471.8|467.8|471.54|467.54|21
1610469850000|2021-01-12 16:44:10|471.64|467.64|471.99|467.99|472|468|471.61|467.61|24
1610469860000|2021-01-12 16:44:20|472|468|471.78|467.78|472|468|471.65|467.65|26
1610469870000|2021-01-12 16:44:30|471.8|467.8|471.78|467.78|471.81|467.81|471.74|467.74|18
1610469880000|2021-01-12 16:44:40|471.79|467.79|472.14|468.14|472.2|468.2|471.79|467.79|28
1610469890000|2021-01-12 16:44:50|472.1|468.1|472.22|468.22|472.22|468.22|472.07|468.07|18
1610469900000|2021-01-12 16:45:00|472.21|468.21|472.53|468.53|472.53|468.53|472.14|468.14|15
1610469910000|2021-01-12 16:45:10|472.48|468.48|472.55|468.55|472.57|468.57|472.4|468.4|22
1610469920000|2021-01-12 16:45:20|472.53|468.53|472|468|472.54|468.54|471.9|467.9|20
1610469930000|2021-01-12 16:45:30|471.99|467.99|472.27|468.27|472.35|468.35|471.99|467.99|18
1610469940000|2021-01-12 16:45:40|472.25|468.25|472.29|468.29|472.29|468.29|471.97|467.97|29
1610469950000|2021-01-12 16:45:50|472.3|468.3|472.18|468.18|472.37|468.37|472.15|468.15|19
1610469960000|2021-01-12 16:46:00|472.19|468.19|472.23|468.23|472.24|468.24|472.18|468.18|9
1610469970000|2021-01-12 16:46:10|472.22|468.22|472.31|468.31|472.36|468.36|472.11|468.11|18
1610469980000|2021-01-12 16:46:20|472.3|468.3|472.2|468.2|472.42|468.42|472.18|468.18|16
1610469990000|2021-01-12 16:46:30|472.19|468.19|471.95|467.95|472.23|468.23|471.87|467.87|19
1610470000000|2021-01-12 16:46:40|471.9|467.9|470.71|466.71|471.9|467.9|470.71|466.71|27
1610470010000|2021-01-12 16:46:50|470.72|466.72|470.34|466.34|470.73|466.73|470.21|466.21|34
1610470020000|2021-01-12 16:47:00|470.33|466.33|471|467|471.1|467.1|470.27|466.27|36
1610470030000|2021-01-12 16:47:10|470.96|466.96|470.94|466.94|471.06|467.06|470.9|466.9|26
1610470040000|2021-01-12 16:47:20|470.9|466.9|471.22|467.22|471.37|467.37|470.9|466.9|23
1610470050000|2021-01-12 16:47:30|471.26|467.26|471.42|467.42|471.54|467.54|471.26|467.26|27
1610470060000|2021-01-12 16:47:40|471.39|467.39|471.46|467.46|471.6|467.6|471.39|467.39|29
1610470070000|2021-01-12 16:47:50|471.45|467.45|471.46|467.46|471.53|467.53|471.22|467.22|24
1610470080000|2021-01-12 16:48:00|471.47|467.47|470.96|466.96|471.47|467.47|470.87|466.87|31
1610470090000|2021-01-12 16:48:10|470.98|466.98|470.35|466.35|471.09|467.09|470.35|466.35|32
1610470100000|2021-01-12 16:48:20|470.32|466.32|470.39|466.39|470.52|466.52|470.32|466.32|20
1610470110000|2021-01-12 16:48:30|470.4|466.4|470.42|466.42|470.43|466.43|470.37|466.37|19
1610470120000|2021-01-12 16:48:40|470.37|466.37|470.2|466.2|470.38|466.38|470.19|466.19|26
1610470130000|2021-01-12 16:48:50|470.21|466.21|470.29|466.29|470.3|466.3|470.18|466.18|16
1610470140000|2021-01-12 16:49:00|470.3|466.3|470.22|466.22|470.3|466.3|470.2|466.2|13
1610470150000|2021-01-12 16:49:10|470.26|466.26|470.16|466.16|470.36|466.36|470.16|466.16|19
1610470160000|2021-01-12 16:49:20|470.17|466.17|470.13|466.13|470.26|466.26|470.13|466.13|22
1610470170000|2021-01-12 16:49:30|470.12|466.12|470.08|466.08|470.14|466.14|469.98|465.98|15
1610470180000|2021-01-12 16:49:40|470.07|466.07|469.77|465.77|470.07|466.07|469.67|465.67|22
1610470190000|2021-01-12 16:49:50|469.71|465.71|470|466|470.05|466.05|469.69|465.69|21
1610470200000|2021-01-12 16:50:00|470.01|466.01|469.29|465.29|470.08|466.08|469.29|465.29|29
1610470210000|2021-01-12 16:50:10|469.3|465.3|469.88|465.88|469.88|465.88|469.3|465.3|28
1610470220000|2021-01-12 16:50:20|469.89|465.89|469.48|465.48|469.91|465.91|469.48|465.48|29
1610470230000|2021-01-12 16:50:30|469.5|465.5|469.36|465.36|469.5|465.5|469.33|465.33|11
1610470240000|2021-01-12 16:50:40|469.35|465.35|469.25|465.25|469.4|465.4|469.25|465.25|27
1610470250000|2021-01-12 16:50:50|469.26|465.26|469.14|465.14|469.28|465.28|469.14|465.14|15
1610470260000|2021-01-12 16:51:00|469.15|465.15|469.53|465.53|469.61|465.61|469.15|465.15|28
1610470270000|2021-01-12 16:51:10|469.56|465.56|469.51|465.51|469.58|465.58|469.35|465.35|31
1610470280000|2021-01-12 16:51:20|469.5|465.5|470.11|466.11|470.12|466.12|469.48|465.48|26
1610470290000|2021-01-12 16:51:30|470.14|466.14|471.14|467.14|471.14|467.14|470.14|466.14|23
1610470300000|2021-01-12 16:51:40|471.18|467.18|471.16|467.16|471.37|467.37|471.08|467.08|31
1610470310000|2021-01-12 16:51:50|471.19|467.19|471.6|467.6|471.62|467.62|471.18|467.18|26
1610470320000|2021-01-12 16:52:00|471.62|467.62|471.83|467.83|471.84|467.84|471.61|467.61|27
1610470330000|2021-01-12 16:52:10|471.8|467.8|471.72|467.72|471.83|467.83|471.54|467.54|18
1610470340000|2021-01-12 16:52:20|471.71|467.71|471.87|467.87|471.88|467.88|471.71|467.71|27
1610470350000|2021-01-12 16:52:30|471.86|467.86|471.49|467.49|471.86|467.86|471.47|467.47|22
1610470360000|2021-01-12 16:52:40|471.51|467.51|471.96|467.96|471.98|467.98|471.51|467.51|20
1610470370000|2021-01-12 16:52:50|472.01|468.01|472.98|468.98|472.98|468.98|472.01|468.01|33
1610470380000|2021-01-12 16:53:00|472.99|468.99|472.88|468.88|473.17|469.17|472.88|468.88|27
1610470390000|2021-01-12 16:53:10|472.73|468.73|473.02|469.02|473.09|469.09|472.55|468.55|31
1610470400000|2021-01-12 16:53:20|473.1|469.1|473.06|469.06|473.15|469.15|473.02|469.02|21
1610470410000|2021-01-12 16:53:30|473.05|469.05|473.05|469.05|473.12|469.12|472.94|468.94|19
1610470420000|2021-01-12 16:53:40|473.06|469.06|472.77|468.77|473.1|469.1|472.71|468.71|24
1610470430000|2021-01-12 16:53:50|472.8|468.8|473.06|469.06|473.14|469.14|472.76|468.76|23
1610470440000|2021-01-12 16:54:00|473.05|469.05|472.88|468.88|473.27|469.27|472.79|468.79|30
1610470450000|2021-01-12 16:54:10|472.89|468.89|473.05|469.05|473.07|469.07|472.89|468.89|28
1610470460000|2021-01-12 16:54:20|473.07|469.07|473.14|469.14|473.26|469.26|473.06|469.06|23
1610470470000|2021-01-12 16:54:30|473.15|469.15|472.75|468.75|473.15|469.15|472.74|468.74|25
1610470480000|2021-01-12 16:54:40|472.72|468.72|473.28|469.28|473.28|469.28|472.38|468.38|31
1610470490000|2021-01-12 16:54:50|473.27|469.27|473.38|469.38|473.41|469.41|473.16|469.16|27
1610470500000|2021-01-12 16:55:00|473.35|469.35|473.41|469.41|473.41|469.41|473.15|469.15|12
1610470510000|2021-01-12 16:55:10|473.47|469.47|473.96|469.96|474.22|470.22|473.47|469.47|32
1610470520000|2021-01-12 16:55:20|473.99|469.99|474.06|470.06|474.2|470.2|473.88|469.88|28
1610470530000|2021-01-12 16:55:30|474.07|470.07|474.63|470.63|474.86|470.86|474.07|470.07|34
1610470540000|2021-01-12 16:55:40|474.67|470.67|474.85|470.85|474.85|470.85|474.63|470.63|23
1610470550000|2021-01-12 16:55:50|474.94|470.94|475.18|471.18|475.24|471.24|474.94|470.94|27
1610470560000|2021-01-12 16:56:00|475.19|471.19|475.31|471.31|475.35|471.35|475.16|471.16|16
1610470570000|2021-01-12 16:56:10|475.32|471.32|475.94|471.94|475.99|471.99|475.31|471.31|25
1610470580000|2021-01-12 16:56:20|475.92|471.92|475.89|471.89|476.05|472.05|475.49|471.49|31
1610470590000|2021-01-12 16:56:30|475.96|471.96|475.95|471.95|476.04|472.04|475.8|471.8|31
1610470600000|2021-01-12 16:56:40|475.92|471.92|475.98|471.98|476.09|472.09|475.9|471.9|27
1610470610000|2021-01-12 16:56:50|475.91|471.91|475.45|471.45|476.03|472.03|475.43|471.43|28
1610470620000|2021-01-12 16:57:00|475.42|471.42|475.13|471.13|475.48|471.48|475.13|471.13|25
1610470630000|2021-01-12 16:57:10|475.16|471.16|475.82|471.82|475.85|471.85|475.12|471.12|28
1610470640000|2021-01-12 16:57:20|475.75|471.75|475.79|471.79|475.79|471.79|475.71|471.71|12
1610470650000|2021-01-12 16:57:30|475.81|471.81|476.05|472.05|476.13|472.13|475.81|471.81|19
1610470660000|2021-01-12 16:57:40|475.98|471.98|476.12|472.12|476.24|472.24|475.98|471.98|36
1610470670000|2021-01-12 16:57:50|476.13|472.13|476.16|472.16|476.26|472.26|476.08|472.08|24
1610470680000|2021-01-12 16:58:00|476.22|472.22|476.33|472.33|476.65|472.65|476.22|472.22|29
1610470690000|2021-01-12 16:58:10|476.34|472.34|475.25|471.25|476.34|472.34|475.16|471.16|32
1610470700000|2021-01-12 16:58:20|475.22|471.22|476.04|472.04|476.04|472.04|475.19|471.19|30
1610470710000|2021-01-12 16:58:30|476.05|472.05|476|472|476.1|472.1|475.91|471.91|20
1610470720000|2021-01-12 16:58:40|476.01|472.01|476.67|472.67|476.98|472.98|475.94|471.94|20
1610470730000|2021-01-12 16:58:50|476.62|472.62|476.63|472.63|476.74|472.74|476.24|472.24|33
1610470740000|2021-01-12 16:59:00|476.64|472.64|476.79|472.79|476.87|472.87|476.56|472.56|29
1610470750000|2021-01-12 16:59:10|476.76|472.76|476.49|472.49|476.83|472.83|476.48|472.48|28
1610470760000|2021-01-12 16:59:20|476.35|472.35|476.49|472.49|476.57|472.57|476.31|472.31|31
1610470770000|2021-01-12 16:59:30|476.53|472.53|476.31|472.31|476.62|472.62|476.18|472.18|21
1610470780000|2021-01-12 16:59:40|476.36|472.36|476.68|472.68|476.68|472.68|476.36|472.36|27
1610470790000|2021-01-12 16:59:50|476.61|472.61|476.63|472.63|476.83|472.83|476.61|472.61|20
1610470800000|2021-01-12 17:00:00|476.62|472.62|476.77|472.77|476.81|472.81|476.62|472.62|18
1610470810000|2021-01-12 17:00:10|476.82|472.82|476.75|472.75|476.93|472.93|476.71|472.71|28
1610470820000|2021-01-12 17:00:20|476.85|472.85|476.56|472.56|477.22|473.22|476.56|472.56|34
1610470830000|2021-01-12 17:00:30|476.54|472.54|476.77|472.77|476.89|472.89|476.54|472.54|29
1610470840000|2021-01-12 17:00:40|476.7|472.7|475.73|471.73|476.7|472.7|475.73|471.73|27
1610470850000|2021-01-12 17:00:50|475.82|471.82|475.44|471.44|475.95|471.95|475.44|471.44|25
1610470860000|2021-01-12 17:01:00|475.42|471.42|475.32|471.32|475.52|471.52|475.26|471.26|26
1610470870000|2021-01-12 17:01:10|475.26|471.26|475.33|471.33|475.34|471.34|475.19|471.19|19
1610470880000|2021-01-12 17:01:20|475.32|471.32|475.4|471.4|475.45|471.45|475.2|471.2|27
1610470890000|2021-01-12 17:01:30|475.34|471.34|475.34|471.34|475.36|471.36|475.21|471.21|25
1610470900000|2021-01-12 17:01:40|475.32|471.32|475.21|471.21|475.34|471.34|475.2|471.2|20
1610470910000|2021-01-12 17:01:50|475.2|471.2|474.6|470.6|475.2|471.2|474.59|470.59|26
1610470920000|2021-01-12 17:02:00|474.61|470.61|474.88|470.88|474.96|470.96|474.58|470.58|27
1610470930000|2021-01-12 17:02:10|474.94|470.94|475.2|471.2|475.37|471.37|474.91|470.91|29
1610470940000|2021-01-12 17:02:20|475.21|471.21|474.78|470.78|475.24|471.24|474.78|470.78|22
1610470950000|2021-01-12 17:02:30|474.73|470.73|474.7|470.7|474.81|470.81|474.7|470.7|24
1610470960000|2021-01-12 17:02:40|474.68|470.68|474.73|470.73|474.77|470.77|474.67|470.67|16
1610470970000|2021-01-12 17:02:50|474.72|470.72|474.82|470.82|474.94|470.94|474.63|470.63|24
1610470980000|2021-01-12 17:03:00|474.83|470.83|473.78|469.78|474.83|470.83|473.75|469.75|29
1610470990000|2021-01-12 17:03:10|473.81|469.81|474.11|470.11|474.17|470.17|473.79|469.79|32
1610471000000|2021-01-12 17:03:20|474.1|470.1|473.96|469.96|474.13|470.13|473.9|469.9|22
1610471010000|2021-01-12 17:03:30|473.97|469.97|473.8|469.8|473.97|469.97|473.79|469.79|13
1610471020000|2021-01-12 17:03:40|473.79|469.79|473.88|469.88|473.91|469.91|473.79|469.79|21
1610471030000|2021-01-12 17:03:50|473.78|469.78|473.78|469.78|473.83|469.83|473.7|469.7|24
1610471040000|2021-01-12 17:04:00|473.79|469.79|473.69|469.69|473.8|469.8|473.67|469.67|16
1610471050000|2021-01-12 17:04:10|473.68|469.68|473.1|469.1|473.69|469.69|473.1|469.1|24
1610471060000|2021-01-12 17:04:20|473.07|469.07|473.49|469.49|473.49|469.49|473.04|469.04|26
1610471070000|2021-01-12 17:04:30|473.52|469.52|473.43|469.43|473.61|469.61|473.43|469.43|21
1610471080000|2021-01-12 17:04:40|473.44|469.44|473.29|469.29|473.45|469.45|473.29|469.29|18
1610471090000|2021-01-12 17:04:50|473.27|469.27|473.21|469.21|473.27|469.27|472.98|468.98|26
1610471100000|2021-01-12 17:05:00|473.2|469.2|473.47|469.47|473.53|469.53|473.03|469.03|26
1610471110000|2021-01-12 17:05:10|473.55|469.55|474.1|470.1|474.13|470.13|473.55|469.55|27
1610471120000|2021-01-12 17:05:20|474.15|470.15|473.92|469.92|474.15|470.15|473.86|469.86|31
1610471130000|2021-01-12 17:05:30|473.93|469.93|473.41|469.41|474.09|470.09|473.41|469.41|33
1610471140000|2021-01-12 17:05:40|473.42|469.42|473.8|469.8|473.8|469.8|473.42|469.42|28
1610471150000|2021-01-12 17:05:50|473.83|469.83|474.73|470.73|474.73|470.73|473.83|469.83|33
1610471160000|2021-01-12 17:06:00|474.84|470.84|475.55|471.55|475.55|471.55|474.81|470.81|34
1610471170000|2021-01-12 17:06:10|475.56|471.56|476.26|472.26|476.26|472.26|475.56|471.56|32
1610471180000|2021-01-12 17:06:20|476.39|472.39|476.72|472.72|476.83|472.83|476.27|472.27|27
1610471190000|2021-01-12 17:06:30|476.73|472.73|477.2|473.2|477.2|473.2|476.69|472.69|25
1610471200000|2021-01-12 17:06:40|477.08|473.08|476.94|472.94|477.17|473.17|476.93|472.93|27
1610471210000|2021-01-12 17:06:50|476.95|472.95|476.8|472.8|477.11|473.11|476.8|472.8|25
1610471220000|2021-01-12 17:07:00|476.81|472.81|477.21|473.21|477.22|473.22|476.8|472.8|26
1610471230000|2021-01-12 17:07:10|477.22|473.22|477.72|473.72|477.79|473.79|477.22|473.22|26
1610471240000|2021-01-12 17:07:20|477.73|473.73|477.96|473.96|478.03|474.03|477.65|473.65|33
1610471250000|2021-01-12 17:07:30|477.98|473.98|478.36|474.36|478.36|474.36|477.56|473.56|38
1610471260000|2021-01-12 17:07:40|478.37|474.37|478.57|474.57|478.73|474.73|478.37|474.37|29
1610471270000|2021-01-12 17:07:50|478.54|474.54|478.24|474.24|478.54|474.54|478.18|474.18|25
1610471280000|2021-01-12 17:08:00|478.27|474.27|478.18|474.18|478.27|474.27|478.12|474.12|23
1610471290000|2021-01-12 17:08:10|478.2|474.2|478.39|474.39|478.45|474.45|478.04|474.04|30
1610471300000|2021-01-12 17:08:20|478.37|474.37|478.19|474.19|478.43|474.43|478.15|474.15|24
1610471310000|2021-01-12 17:08:30|478.18|474.18|478.39|474.39|478.44|474.44|478.18|474.18|15
1610471320000|2021-01-12 17:08:40|478.36|474.36|478.28|474.28|478.38|474.38|478.24|474.24|26
1610471330000|2021-01-12 17:08:50|478.3|474.3|478.38|474.38|478.4|474.4|478.27|474.27|15
1610471340000|2021-01-12 17:09:00|478.36|474.36|477.67|473.67|478.36|474.36|477.67|473.67|25
1610471350000|2021-01-12 17:09:10|477.73|473.73|478.08|474.08|478.1|474.1|477.58|473.58|30
1610471360000|2021-01-12 17:09:20|478.05|474.05|478.64|474.64|478.75|474.75|478.03|474.03|32
1610471370000|2021-01-12 17:09:30|478.6|474.6|478.61|474.61|478.65|474.65|478.55|474.55|17
1610471380000|2021-01-12 17:09:40|478.59|474.59|478.28|474.28|478.64|474.64|478.27|474.27|29
1610471390000|2021-01-12 17:09:50|478.27|474.27|478.64|474.64|478.77|474.77|478.27|474.27|26
1610471400000|2021-01-12 17:10:00|478.59|474.59|479.39|475.39|479.39|475.39|478.55|474.55|29
1610471410000|2021-01-12 17:10:10|479.38|475.38|479.94|475.94|479.97|475.97|479.38|475.38|20
1610471420000|2021-01-12 17:10:20|480.22|476.22|480.4|476.4|480.4|476.4|480.22|476.22|18
1610471430000|2021-01-12 17:10:30|480.39|476.39|480.52|476.52|480.63|476.63|480.39|476.39|23
1610471440000|2021-01-12 17:10:40|480.53|476.53|479.96|475.96|480.53|476.53|479.85|475.85|27
1610471450000|2021-01-12 17:10:50|479.9|475.9|479.45|475.45|480.01|476.01|479.45|475.45|25
1610471460000|2021-01-12 17:11:00|479.39|475.39|479.4|475.4|479.4|475.4|479.12|475.12|24
1610471470000|2021-01-12 17:11:10|479.41|475.41|480.09|476.09|480.09|476.09|479.41|475.41|32
1610471480000|2021-01-12 17:11:20|480.05|476.05|479.58|475.58|480.09|476.09|479.19|475.19|37
1610471490000|2021-01-12 17:11:30|479.61|475.61|479.44|475.44|479.68|475.68|479.4|475.4|35
1610471500000|2021-01-12 17:11:40|479.46|475.46|479.34|475.34|479.47|475.47|479.04|475.04|34
1610471510000|2021-01-12 17:11:50|479.32|475.32|479.34|475.34|479.38|475.38|479.3|475.3|18
1610471520000|2021-01-12 17:12:00|479.35|475.35|479.01|475.01|479.36|475.36|479|475|18
1610471530000|2021-01-12 17:12:10|479|475|479.03|475.03|479.09|475.09|478.97|474.97|17
1610471540000|2021-01-12 17:12:20|479.08|475.08|478.74|474.74|479.08|475.08|478.26|474.26|33
1610471550000|2021-01-12 17:12:30|478.78|474.78|478.84|474.84|478.89|474.89|478.78|474.78|18
1610471560000|2021-01-12 17:12:40|478.85|474.85|478.71|474.71|478.88|474.88|478.68|474.68|17
1610471570000|2021-01-12 17:12:50|478.72|474.72|478.16|474.16|478.74|474.74|478.16|474.16|28
1610471580000|2021-01-12 17:13:00|478.2|474.2|478.14|474.14|478.2|474.2|477.94|473.94|27
1610471590000|2021-01-12 17:13:10|478.23|474.23|478.71|474.71|478.91|474.91|478.23|474.23|25
1610471600000|2021-01-12 17:13:20|478.65|474.65|478.09|474.09|478.7|474.7|478.05|474.05|26
1610471610000|2021-01-12 17:13:30|478.11|474.11|477.86|473.86|478.18|474.18|477.85|473.85|28
1610471620000|2021-01-12 17:13:40|477.87|473.87|477.9|473.9|478.07|474.07|477.86|473.86|27
1610471630000|2021-01-12 17:13:50|477.88|473.88|477.62|473.62|477.88|473.88|477.62|473.62|21
1610471640000|2021-01-12 17:14:00|477.6|473.6|477.15|473.15|477.6|473.6|477.13|473.13|25
1610471650000|2021-01-12 17:14:10|477.13|473.13|477.36|473.36|477.45|473.45|477.13|473.13|27
1610471660000|2021-01-12 17:14:20|477.35|473.35|477.02|473.02|477.35|473.35|477|473|24
1610471670000|2021-01-12 17:14:30|477.03|473.03|476.79|472.79|477.14|473.14|476.79|472.79|18
1610471680000|2021-01-12 17:14:40|476.81|472.81|476.4|472.4|476.82|472.82|476.4|472.4|27
1610471690000|2021-01-12 17:14:50|476.42|472.42|477.07|473.07|477.07|473.07|476.31|472.31|28
1610471700000|2021-01-12 17:15:00|477.08|473.08|477.06|473.06|477.08|473.08|476.97|472.97|23
1610471710000|2021-01-12 17:15:10|477.07|473.07|476.7|472.7|477.07|473.07|476.66|472.66|25
1610471720000|2021-01-12 17:15:20|476.71|472.71|476.95|472.95|477.08|473.08|476.71|472.71|29
1610471730000|2021-01-12 17:15:30|477.02|473.02|476.69|472.69|477.07|473.07|476.68|472.68|27
1610471740000|2021-01-12 17:15:40|476.67|472.67|476.43|472.43|476.69|472.69|476.43|472.43|15
1610471750000|2021-01-12 17:15:50|476.41|472.41|475.95|471.95|476.46|472.46|475.95|471.95|28
1610471760000|2021-01-12 17:16:00|475.9|471.9|476.42|472.42|476.59|472.59|475.86|471.86|29
1610471770000|2021-01-12 17:16:10|476.4|472.4|476.32|472.32|476.51|472.51|476.32|472.32|28
1610471780000|2021-01-12 17:16:20|476.33|472.33|476.18|472.18|476.43|472.43|476.18|472.18|19
1610471790000|2021-01-12 17:16:30|476.19|472.19|475.91|471.91|476.19|472.19|475.9|471.9|28
1610471800000|2021-01-12 17:16:40|475.9|471.9|475.87|471.87|475.96|471.96|475.87|471.87|13
1610471810000|2021-01-12 17:16:50|475.86|471.86|476.1|472.1|476.15|472.15|475.84|471.84|16
1610471820000|2021-01-12 17:17:00|476.11|472.11|476.31|472.31|476.4|472.4|475.98|471.98|27
1610471830000|2021-01-12 17:17:10|476.42|472.42|476.54|472.54|476.66|472.66|476.42|472.42|20
1610471840000|2021-01-12 17:17:20|476.48|472.48|476.22|472.22|476.51|472.51|476.22|472.22|24
1610471850000|2021-01-12 17:17:30|476.23|472.23|476.42|472.42|476.66|472.66|476.21|472.21|19
1610471860000|2021-01-12 17:17:40|476.43|472.43|476.4|472.4|476.43|472.43|476.26|472.26|25
1610471870000|2021-01-12 17:17:50|476.41|472.41|476.35|472.35|476.41|472.41|476.29|472.29|14
1610471880000|2021-01-12 17:18:00|476.34|472.34|476.31|472.31|476.37|472.37|476.31|472.31|13
1610471890000|2021-01-12 17:18:10|476.32|472.32|476.39|472.39|476.44|472.44|476.32|472.32|19
1610471900000|2021-01-12 17:18:20|476.42|472.42|476.35|472.35|476.43|472.43|476.31|472.31|17
1610471910000|2021-01-12 17:18:30|476.3|472.3|476.05|472.05|476.3|472.3|476.05|472.05|23
1610471920000|2021-01-12 17:18:40|476.01|472.01|475.76|471.76|476.05|472.05|475.75|471.75|16
1610471930000|2021-01-12 17:18:50|475.67|471.67|475.56|471.56|475.67|471.67|475.54|471.54|12
1610471940000|2021-01-12 17:19:00|475.57|471.57|475.58|471.58|475.67|471.67|475.57|471.57|20
1610471950000|2021-01-12 17:19:10|475.55|471.55|475.18|471.18|475.55|471.55|475.18|471.18|19
1610471960000|2021-01-12 17:19:20|475.16|471.16|475.14|471.14|475.16|471.16|475.11|471.11|9
1610471970000|2021-01-12 17:19:30|475.11|471.11|474.86|470.86|475.11|471.11|474.86|470.86|22
1610471980000|2021-01-12 17:19:40|474.84|470.84|474.41|470.41|474.88|470.88|474.41|470.41|30
1610471990000|2021-01-12 17:19:50|474.43|470.43|474.44|470.44|474.47|470.47|474.38|470.38|11
1610472000000|2021-01-12 17:20:00|474.43|470.43|474.09|470.09|474.43|470.43|474.02|470.02|24
1610472010000|2021-01-12 17:20:10|474.08|470.08|473.19|469.19|474.08|470.08|473.06|469.06|31
1610472020000|2021-01-12 17:20:20|473.18|469.18|473.2|469.2|473.24|469.24|473.11|469.11|25
1610472030000|2021-01-12 17:20:30|473.24|469.24|472.77|468.77|473.24|469.24|472.73|468.73|29
1610472040000|2021-01-12 17:20:40|472.76|468.76|472.29|468.29|472.78|468.78|472.12|468.12|24
1610472050000|2021-01-12 17:20:50|472.31|468.31|472.21|468.21|472.47|468.47|472.19|468.19|26
1610472060000|2021-01-12 17:21:00|472.2|468.2|473.51|469.51|473.57|469.57|472.14|468.14|33
1610472070000|2021-01-12 17:21:10|473.59|469.59|473.37|469.37|473.9|469.9|473.37|469.37|34
1610472080000|2021-01-12 17:21:20|473.34|469.34|473.31|469.31|473.46|469.46|473.01|469.01|29
1610472090000|2021-01-12 17:21:30|473.28|469.28|472.77|468.77|473.44|469.44|472.77|468.77|33
1610472100000|2021-01-12 17:21:40|472.78|468.78|472.58|468.58|472.8|468.8|472.48|468.48|27
1610472110000|2021-01-12 17:21:50|472.57|468.57|472.61|468.61|472.63|468.63|472.44|468.44|24
1610472120000|2021-01-12 17:22:00|472.63|468.63|472.83|468.83|472.83|468.83|472.48|468.48|30
1610472130000|2021-01-12 17:22:10|472.84|468.84|473.4|469.4|473.42|469.42|472.84|468.84|30
1610472140000|2021-01-12 17:22:20|473.39|469.39|473.23|469.23|473.39|469.39|472.97|468.97|33
1610472150000|2021-01-12 17:22:30|473.2|469.2|472.75|468.75|473.3|469.3|472.75|468.75|34
1610472160000|2021-01-12 17:22:40|472.62|468.62|472.51|468.51|472.77|468.77|472.46|468.46|27
1610472170000|2021-01-12 17:22:50|472.54|468.54|472.36|468.36|472.55|468.55|472.23|468.23|24
1610472180000|2021-01-12 17:23:00|472.37|468.37|472.4|468.4|472.48|468.48|472.31|468.31|29
1610472190000|2021-01-12 17:23:10|472.42|468.42|473.13|469.13|473.17|469.17|472.41|468.41|22
1610472200000|2021-01-12 17:23:20|473.05|469.05|472.94|468.94|473.05|469.05|472.93|468.93|20
1610472210000|2021-01-12 17:23:30|472.92|468.92|472.69|468.69|472.92|468.92|472.68|468.68|21
1610472220000|2021-01-12 17:23:40|472.68|468.68|472.56|468.56|472.68|468.68|472.51|468.51|26
1610472230000|2021-01-12 17:23:50|472.51|468.51|472.22|468.22|472.57|468.57|472.22|468.22|27
1610472240000|2021-01-12 17:24:00|472.21|468.21|471.97|467.97|472.21|468.21|471.93|467.93|17
1610472250000|2021-01-12 17:24:10|471.98|467.98|471.99|467.99|472.16|468.16|471.98|467.98|24
1610472260000|2021-01-12 17:24:20|471.98|467.98|471.73|467.73|471.98|467.98|471.73|467.73|11
1610472270000|2021-01-12 17:24:30|471.72|467.72|471.43|467.43|471.75|467.75|471.42|467.42|19
1610472280000|2021-01-12 17:24:40|471.45|467.45|471.5|467.5|471.55|467.55|471.42|467.42|18
1610472290000|2021-01-12 17:24:50|471.49|467.49|471.33|467.33|471.49|467.49|471.32|467.32|10
1610472300000|2021-01-12 17:25:00|471.32|467.32|471.1|467.1|471.32|467.32|471.03|467.03|16
1610472310000|2021-01-12 17:25:10|471.12|467.12|471.06|467.06|471.12|467.12|471.04|467.04|17
1610472320000|2021-01-12 17:25:20|471.05|467.05|471.11|467.11|471.12|467.12|471.04|467.04|15
1610472330000|2021-01-12 17:25:30|471.12|467.12|471.09|467.09|471.19|467.19|471.08|467.08|13
1610472340000|2021-01-12 17:25:40|471.1|467.1|471.17|467.17|471.17|467.17|471.1|467.1|17
1610472350000|2021-01-12 17:25:50|471.22|467.22|471.66|467.66|471.68|467.68|471.22|467.22|16
1610472360000|2021-01-12 17:26:00|471.72|467.72|472.29|468.29|472.29|468.29|471.69|467.69|24
1610472370000|2021-01-12 17:26:10|472.23|468.23|472.25|468.25|472.3|468.3|472.16|468.16|23
1610472380000|2021-01-12 17:26:20|472.29|468.29|472.33|468.33|472.46|468.46|472.23|468.23|17
1610472390000|2021-01-12 17:26:30|472.34|468.34|472.07|468.07|472.35|468.35|472.07|468.07|17
1610472400000|2021-01-12 17:26:40|472.08|468.08|472.05|468.05|472.1|468.1|472.05|468.05|21
1610472410000|2021-01-12 17:26:50|472.04|468.04|472.17|468.17|472.38|468.38|472.04|468.04|26
1610472420000|2021-01-12 17:27:00|472.15|468.15|471.58|467.58|472.2|468.2|471.54|467.54|20
1610472430000|2021-01-12 17:27:10|471.6|467.6|471.68|467.68|471.68|467.68|471.6|467.6|14
1610472440000|2021-01-12 17:27:20|471.65|467.65|471.74|467.74|471.74|467.74|471.65|467.65|7
1610472450000|2021-01-12 17:27:30|471.89|467.89|471.66|467.66|472.07|468.07|471.66|467.66|16
1610472460000|2021-01-12 17:27:40|471.64|467.64|471.43|467.43|471.64|467.64|471.33|467.33|19
1610472470000|2021-01-12 17:27:50|471.46|467.46|471.39|467.39|471.58|467.58|471.39|467.39|22
1610472480000|2021-01-12 17:28:00|471.43|467.43|470.82|466.82|471.45|467.45|470.82|466.82|21
1610472490000|2021-01-12 17:28:10|470.81|466.81|470.81|466.81|471.08|467.08|470.81|466.81|19
1610472500000|2021-01-12 17:28:20|470.83|466.83|470.8|466.8|470.88|466.88|470.8|466.8|16
1610472510000|2021-01-12 17:28:30|470.79|466.79|470.61|466.61|470.79|466.79|470.61|466.61|9
1610472520000|2021-01-12 17:28:40|470.6|466.6|470.65|466.65|470.72|466.72|470.6|466.6|18
1610472530000|2021-01-12 17:28:50|470.61|466.61|470.58|466.58|470.62|466.62|470.56|466.56|18
1610472540000|2021-01-12 17:29:00|470.59|466.59|470.48|466.48|470.6|466.6|470.48|466.48|10
1610472550000|2021-01-12 17:29:10|470.47|466.47|470.51|466.51|470.62|466.62|470.47|466.47|17
1610472560000|2021-01-12 17:29:20|470.49|466.49|469.9|465.9|470.49|466.49|469.9|465.9|20
1610472570000|2021-01-12 17:29:30|469.87|465.87|469.51|465.51|469.9|465.9|469.51|465.51|19
1610472580000|2021-01-12 17:29:40|469.49|465.49|469.93|465.93|469.93|465.93|469.21|465.21|33
1610472590000|2021-01-12 17:29:50|469.9|465.9|469.44|465.44|469.9|465.9|469.42|465.42|21
1610472600000|2021-01-12 17:30:00|469.43|465.43|469.81|465.81|469.85|465.85|469.4|465.4|24
1610472610000|2021-01-12 17:30:10|469.85|465.85|470.47|466.47|470.51|466.51|469.85|465.85|23
1610472620000|2021-01-12 17:30:20|470.36|466.36|470.52|466.52|470.55|466.55|470.36|466.36|10
1610472630000|2021-01-12 17:30:30|470.51|466.51|470.67|466.67|470.68|466.68|470.44|466.44|28
1610472640000|2021-01-12 17:30:40|470.65|466.65|470.78|466.78|470.8|466.8|470.64|466.64|12
1610472650000|2021-01-12 17:30:50|470.79|466.79|470.79|466.79|470.79|466.79|470.79|466.79|1
1610472660000|2021-01-12 17:31:00|470.78|466.78|470.41|466.41|470.79|466.79|470.34|466.34|30
1610472670000|2021-01-12 17:31:10|470.42|466.42|470.56|466.56|470.63|466.63|470.42|466.42|32
1610472680000|2021-01-12 17:31:20|470.54|466.54|470.84|466.84|470.85|466.85|470.53|466.53|14
1610472690000|2021-01-12 17:31:30|470.85|466.85|471.18|467.18|471.24|467.24|470.83|466.83|28
1610472700000|2021-01-12 17:31:40|471.2|467.2|470.91|466.91|471.36|467.36|470.91|466.91|23
1610472710000|2021-01-12 17:31:50|470.95|466.95|471.22|467.22|471.28|467.28|470.93|466.93|25
1610472720000|2021-01-12 17:32:00|471.21|467.21|471.27|467.27|471.44|467.44|471.21|467.21|22
1610472730000|2021-01-12 17:32:10|471.3|467.3|472.1|468.1|472.16|468.16|471.3|467.3|29
1610472740000|2021-01-12 17:32:20|472.04|468.04|472.06|468.06|472.25|468.25|472|468|24
1610472750000|2021-01-12 17:32:30|472.26|468.26|472.22|468.22|472.26|468.26|472.16|468.16|10
1610472760000|2021-01-12 17:32:40|472.29|468.29|472.64|468.64|472.73|468.73|472.29|468.29|20
1610472770000|2021-01-12 17:32:50|472.63|468.63|472.13|468.13|472.63|468.63|472.13|468.13|14
1610472780000|2021-01-12 17:33:00|472.14|468.14|472.15|468.15|472.15|468.15|472.14|468.14|2
1610472790000|2021-01-12 17:33:10|472.14|468.14|471.9|467.9|472.15|468.15|471.9|467.9|10
1610472800000|2021-01-12 17:33:20|471.89|467.89|471.93|467.93|471.96|467.96|471.8|467.8|10
1610472810000|2021-01-12 17:33:30|471.96|467.96|471.62|467.62|471.96|467.96|471.51|467.51|17
1610472820000|2021-01-12 17:33:40|471.66|467.66|471.72|467.72|471.72|467.72|471.66|467.66|5
1610472830000|2021-01-12 17:33:50|471.73|467.73|471.73|467.73|471.73|467.73|471.73|467.73|1
1610472840000|2021-01-12 17:34:00|471.7|467.7|470.9|466.9|471.7|467.7|470.83|466.83|19
1610472850000|2021-01-12 17:34:10|470.69|466.69|470.72|466.72|470.76|466.76|470.69|466.69|4
1610472860000|2021-01-12 17:34:20|470.73|466.73|471.21|467.21|471.31|467.31|470.73|466.73|16
1610472870000|2021-01-12 17:34:30|471.22|467.22|471.32|467.32|471.32|467.32|471.12|467.12|6
1610472880000|2021-01-12 17:34:40|471.21|467.21|471.37|467.37|471.57|467.57|471.21|467.21|20
1610472890000|2021-01-12 17:34:50|471.36|467.36|471.18|467.18|471.39|467.39|471.18|467.18|14
1610472900000|2021-01-12 17:35:00|471.1|467.1|470.88|466.88|471.1|467.1|470.88|466.88|10
1610472910000|2021-01-12 17:35:10|470.87|466.87|470.1|466.1|470.99|466.99|470.09|466.09|18
1610472920000|2021-01-12 17:35:20|470.12|466.12|470.24|466.24|470.36|466.36|470.12|466.12|12
1610472930000|2021-01-12 17:35:30|470.23|466.23|469.68|465.68|470.23|466.23|469.68|465.68|11
1610472940000|2021-01-12 17:35:40|469.72|465.72|469.69|465.69|469.79|465.79|469.36|465.36|14
1610472950000|2021-01-12 17:35:50|469.67|465.67|469.94|465.94|469.94|465.94|469.65|465.65|25
1610472960000|2021-01-12 17:36:00|469.95|465.95|469.71|465.71|470.02|466.02|469.69|465.69|10
1610472970000|2021-01-12 17:36:10|469.54|465.54|469.25|465.25|469.62|465.62|469.25|465.25|11
1610472980000|2021-01-12 17:36:20|469.29|465.29|469.4|465.4|469.42|465.42|469.29|465.29|9
1610472990000|2021-01-12 17:36:30|469.36|465.36|469.82|465.82|469.82|465.82|469.31|465.31|12
1610473000000|2021-01-12 17:36:40|469.8|465.8|470.08|466.08|470.08|466.08|469.8|465.8|3
1610473010000|2021-01-12 17:36:50|470.11|466.11|470.18|466.18|470.28|466.28|470.11|466.11|15
1610473020000|2021-01-12 17:37:00|470.11|466.11|470.25|466.25|470.25|466.25|470.1|466.1|7
1610473030000|2021-01-12 17:37:10|470.2|466.2|470.31|466.31|470.43|466.43|470.2|466.2|8
1610473050000|2021-01-12 17:37:30|470.39|466.39|470.15|466.15|470.45|466.45|470.15|466.15|16
1610473060000|2021-01-12 17:37:40|470.16|466.16|470.22|466.22|470.25|466.25|470.16|466.16|8
1610473070000|2021-01-12 17:37:50|470.23|466.23|470.22|466.22|470.23|466.23|470.22|466.22|2
1610473080000|2021-01-12 17:38:00|470.27|466.27|469.74|465.74|470.27|466.27|469.72|465.72|15
1610473090000|2021-01-12 17:38:10|469.8|465.8|469.49|465.49|469.8|465.8|469.49|465.49|9
1610473100000|2021-01-12 17:38:20|469.39|465.39|469.71|465.71|469.71|465.71|469.38|465.38|13
1610473110000|2021-01-12 17:38:30|469.75|465.75|469.76|465.76|469.84|465.84|469.75|465.75|12
1610473120000|2021-01-12 17:38:40|469.72|465.72|469.88|465.88|469.88|465.88|469.72|465.72|11
1610473130000|2021-01-12 17:38:50|469.86|465.86|469.72|465.72|469.86|465.86|469.69|465.69|10
1610473140000|2021-01-12 17:39:00|469.75|465.75|469.88|465.88|469.94|465.94|469.74|465.74|9
1610473150000|2021-01-12 17:39:10|469.95|465.95|470.1|466.1|470.1|466.1|469.95|465.95|12
1610473160000|2021-01-12 17:39:20|470.09|466.09|469.84|465.84|470.09|466.09|469.84|465.84|5
1610473170000|2021-01-12 17:39:30|469.7|465.7|469.6|465.6|469.7|465.7|469.55|465.55|22
1610473180000|2021-01-12 17:39:40|469.74|465.74|469.68|465.68|469.8|465.8|469.68|465.68|14
1610473190000|2021-01-12 17:39:50|469.67|465.67|469.81|465.81|469.81|465.81|469.51|465.51|17
1610473200000|2021-01-12 17:40:00|469.94|465.94|469.47|465.47|469.99|465.99|469.47|465.47|14
1610473210000|2021-01-12 17:40:10|469.44|465.44|469.23|465.23|469.44|465.44|469.18|465.18|15
1610473220000|2021-01-12 17:40:20|469.25|465.25|469.32|465.32|469.32|465.32|469.25|465.25|6
1610473230000|2021-01-12 17:40:30|469.3|465.3|469.29|465.29|469.3|465.3|469.28|465.28|5
1610473240000|2021-01-12 17:40:40|469.32|465.32|469.42|465.42|469.51|465.51|469.32|465.32|18
1610473250000|2021-01-12 17:40:50|469.45|465.45|469.13|465.13|469.45|465.45|469.13|465.13|17
1610473260000|2021-01-12 17:41:00|469.03|465.03|468.83|464.83|469.06|465.06|468.83|464.83|11
1610473270000|2021-01-12 17:41:10|468.72|464.72|469.16|465.16|469.16|465.16|468.72|464.72|16
1610473280000|2021-01-12 17:41:20|469.15|465.15|469.13|465.13|469.24|465.24|469.12|465.12|16
1610473290000|2021-01-12 17:41:30|469.17|465.17|469.2|465.2|469.23|465.23|469.15|465.15|11
1610473300000|2021-01-12 17:41:40|469.19|465.19|469.21|465.21|469.21|465.21|469.09|465.09|13
1610473310000|2021-01-12 17:41:50|469.22|465.22|469.2|465.2|469.27|465.27|469.17|465.17|17
1610473320000|2021-01-12 17:42:00|469.19|465.19|468.65|464.65|469.19|465.19|468.65|464.65|21
1610473330000|2021-01-12 17:42:10|468.67|464.67|469.17|465.17|469.17|465.17|468.66|464.66|27
1610473340000|2021-01-12 17:42:20|469.21|465.21|469.51|465.51|469.51|465.51|469.19|465.19|19
1610473350000|2021-01-12 17:42:30|469.43|465.43|468.76|464.76|469.43|465.43|468.75|464.75|20
1610473360000|2021-01-12 17:42:40|468.8|464.8|468.87|464.87|468.9|464.9|468.72|464.72|19
1610473370000|2021-01-12 17:42:50|468.9|464.9|468.75|464.75|468.9|464.9|468.74|464.74|11
1610473380000|2021-01-12 17:43:00|468.74|464.74|469.1|465.1|469.11|465.11|468.74|464.74|28
1610473390000|2021-01-12 17:43:10|469.14|465.14|469.39|465.39|469.39|465.39|469.07|465.07|25
1610473400000|2021-01-12 17:43:20|469.37|465.37|469.51|465.51|469.52|465.52|469.33|465.33|19
1610473410000|2021-01-12 17:43:30|469.47|465.47|469.3|465.3|469.52|465.52|469.15|465.15|26
1610473420000|2021-01-12 17:43:40|469.32|465.32|469.47|465.47|469.52|465.52|469.25|465.25|25
1610473430000|2021-01-12 17:43:50|469.46|465.46|469.49|465.49|469.54|465.54|469.46|465.46|9
1610473440000|2021-01-12 17:44:00|469.53|465.53|469.44|465.44|469.53|465.53|469.09|465.09|32
1610473450000|2021-01-12 17:44:10|469.4|465.4|469.35|465.35|469.41|465.41|469.34|465.34|10
1610473460000|2021-01-12 17:44:20|469.34|465.34|469.45|465.45|469.45|465.45|469.32|465.32|10
1610473470000|2021-01-12 17:44:30|469.47|465.47|469.55|465.55|469.55|465.55|469.34|465.34|19
1610473480000|2021-01-12 17:44:40|469.54|465.54|469.34|465.34|469.55|465.55|469.33|465.33|21
1610473490000|2021-01-12 17:44:50|469.35|465.35|469.24|465.24|469.36|465.36|469.22|465.22|14
1610473500000|2021-01-12 17:45:00|469.26|465.26|468.84|464.84|469.27|465.27|468.84|464.84|18
1610473510000|2021-01-12 17:45:10|468.8|464.8|468.38|464.38|468.8|464.8|468.38|464.38|26
1610473520000|2021-01-12 17:45:20|468.41|464.41|468.5|464.5|468.5|464.5|468.41|464.41|13
1610473530000|2021-01-12 17:45:30|468.49|464.49|468.86|464.86|468.86|464.86|468.49|464.49|23
1610473540000|2021-01-12 17:45:40|468.92|464.92|468.98|464.98|468.99|464.99|468.92|464.92|9
1610473550000|2021-01-12 17:45:50|468.99|464.99|468.88|464.88|469.06|465.06|468.88|464.88|12
1610473560000|2021-01-12 17:46:00|468.78|464.78|468.77|464.77|468.86|464.86|468.62|464.62|18
1610473570000|2021-01-12 17:46:10|468.99|464.99|469.7|465.7|469.71|465.71|468.99|464.99|26
1610473580000|2021-01-12 17:46:20|469.72|465.72|469.37|465.37|469.77|465.77|469.31|465.31|19
1610473590000|2021-01-12 17:46:30|469.31|465.31|469.26|465.26|469.4|465.4|469.26|465.26|15
1610473600000|2021-01-12 17:46:40|469.28|465.28|468.89|464.89|469.32|465.32|468.8|464.8|30
1610473610000|2021-01-12 17:46:50|468.9|464.9|468.61|464.61|468.9|464.9|468.58|464.58|22
1610473620000|2021-01-12 17:47:00|468.62|464.62|468.84|464.84|468.84|464.84|468.62|464.62|18
1610473630000|2021-01-12 17:47:10|468.83|464.83|468.9|464.9|468.93|464.93|468.46|464.46|30
1610473640000|2021-01-12 17:47:20|468.89|464.89|468.68|464.68|468.9|464.9|468.63|464.63|23
1610473650000|2021-01-12 17:47:30|468.67|464.67|468.58|464.58|468.74|464.74|468.58|464.58|19
1610473660000|2021-01-12 17:47:40|468.52|464.52|468.59|464.59|468.59|464.59|468.32|464.32|24
1610473670000|2021-01-12 17:47:50|468.55|464.55|468.73|464.73|468.73|464.73|468.55|464.55|20
1610473680000|2021-01-12 17:48:00|468.72|464.72|469.11|465.11|469.19|465.19|468.72|464.72|23
1610473690000|2021-01-12 17:48:10|469.12|465.12|469.81|465.81|469.81|465.81|469.05|465.05|26
1610473700000|2021-01-12 17:48:20|469.79|465.79|469.9|465.9|469.98|465.98|469.65|465.65|29
1610473710000|2021-01-12 17:48:30|469.94|465.94|469.96|465.96|470.12|466.12|469.91|465.91|18
1610473720000|2021-01-12 17:48:40|470.04|466.04|470.1|466.1|470.15|466.15|469.96|465.96|21
1610473730000|2021-01-12 17:48:50|470.09|466.09|470.19|466.19|470.2|466.2|470.09|466.09|21
1610473740000|2021-01-12 17:49:00|470.21|466.21|470.28|466.28|470.35|466.35|470.21|466.21|18
1610473750000|2021-01-12 17:49:10|470.23|466.23|470.15|466.15|470.25|466.25|470.07|466.07|27
1610473760000|2021-01-12 17:49:20|470.16|466.16|470.15|466.15|470.25|466.25|470.14|466.14|14
1610473770000|2021-01-12 17:49:30|470.14|466.14|470.26|466.26|470.35|466.35|470.14|466.14|16
1610473780000|2021-01-12 17:49:40|470.3|466.3|470.17|466.17|470.3|466.3|469.93|465.93|31
1610473790000|2021-01-12 17:49:50|470.16|466.16|469.93|465.93|470.16|466.16|469.9|465.9|20
1610473800000|2021-01-12 17:50:00|469.92|465.92|470|466|470.01|466.01|469.92|465.92|19
1610473810000|2021-01-12 17:50:10|469.99|465.99|470.17|466.17|470.19|466.19|469.99|465.99|19
1610473820000|2021-01-12 17:50:20|470.18|466.18|470.2|466.2|470.21|466.21|470.17|466.17|13
1610473830000|2021-01-12 17:50:30|470.21|466.21|469.95|465.95|470.24|466.24|469.95|465.95|15
1610473840000|2021-01-12 17:50:40|469.99|465.99|470.22|466.22|470.4|466.4|469.99|465.99|31
1610473850000|2021-01-12 17:50:50|470.23|466.23|470.32|466.32|470.32|466.32|470.19|466.19|21
1610473860000|2021-01-12 17:51:00|470.34|466.34|470.18|466.18|470.34|466.34|470.17|466.17|26
1610473870000|2021-01-12 17:51:10|470.2|466.2|470.68|466.68|470.68|466.68|470.16|466.16|29
1610473880000|2021-01-12 17:51:20|470.78|466.78|470.72|466.72|470.83|466.83|470.51|466.51|22
1610473890000|2021-01-12 17:51:30|470.74|466.74|471.35|467.35|471.47|467.47|470.72|466.72|26
1610473900000|2021-01-12 17:51:40|471.5|467.5|471.64|467.64|471.69|467.69|471.49|467.49|23
1610473910000|2021-01-12 17:51:50|471.67|467.67|471.63|467.63|471.73|467.73|471.56|467.56|30
1610473920000|2021-01-12 17:52:00|471.6|467.6|471.2|467.2|471.63|467.63|471.17|467.17|24
1610473930000|2021-01-12 17:52:10|471.21|467.21|471.8|467.8|471.8|467.8|471.21|467.21|30
1610473940000|2021-01-12 17:52:20|471.79|467.79|471.91|467.91|471.95|467.95|471.79|467.79|24
1610473950000|2021-01-12 17:52:30|471.96|467.96|471.48|467.48|471.96|467.96|471.44|467.44|28
1610473960000|2021-01-12 17:52:40|471.49|467.49|471.84|467.84|471.84|467.84|471.49|467.49|25
1610473970000|2021-01-12 17:52:50|471.85|467.85|471.64|467.64|471.86|467.86|471.62|467.62|17
1610473980000|2021-01-12 17:53:00|471.62|467.62|471.25|467.25|471.64|467.64|471.23|467.23|21
1610473990000|2021-01-12 17:53:10|471.24|467.24|471.56|467.56|471.56|467.56|471.24|467.24|19
1610474000000|2021-01-12 17:53:20|471.57|467.57|471.31|467.31|471.58|467.58|471.24|467.24|20
1610474010000|2021-01-12 17:53:30|471.33|467.33|471.36|467.36|471.4|467.4|471.33|467.33|10
1610474020000|2021-01-12 17:53:40|471.34|467.34|471.41|467.41|471.41|467.41|471.32|467.32|11
1610474030000|2021-01-12 17:53:50|471.38|467.38|471.3|467.3|471.39|467.39|471.26|467.26|17
1610474040000|2021-01-12 17:54:00|471.31|467.31|471.4|467.4|471.48|467.48|471.31|467.31|12
1610474050000|2021-01-12 17:54:10|471.38|467.38|471.01|467.01|471.38|467.38|470.96|466.96|17
1610474060000|2021-01-12 17:54:20|470.97|466.97|471.12|467.12|471.15|467.15|470.97|466.97|21
1610474070000|2021-01-12 17:54:30|471.13|467.13|471.61|467.61|471.61|467.61|471.13|467.13|26
1610474080000|2021-01-12 17:54:40|471.62|467.62|471.7|467.7|471.87|467.87|471.62|467.62|23
1610474090000|2021-01-12 17:54:50|471.65|467.65|472.18|468.18|472.28|468.28|471.65|467.65|33
1610474100000|2021-01-12 17:55:00|472.17|468.17|471.66|467.66|472.17|468.17|471.63|467.63|27
1610474110000|2021-01-12 17:55:10|471.71|467.71|471.64|467.64|471.71|467.71|471.62|467.62|20
1610474120000|2021-01-12 17:55:20|471.65|467.65|471.57|467.57|471.69|467.69|471.56|467.56|15
1610474130000|2021-01-12 17:55:30|471.58|467.58|471.46|467.46|471.59|467.59|471.46|467.46|13
1610474140000|2021-01-12 17:55:40|471.48|467.48|471.57|467.57|471.57|467.57|471.47|467.47|13
1610474150000|2021-01-12 17:55:50|471.56|467.56|471.79|467.79|471.89|467.89|471.56|467.56|23
1610474160000|2021-01-12 17:56:00|471.8|467.8|471.55|467.55|471.82|467.82|471.55|467.55|18
1610474170000|2021-01-12 17:56:10|471.52|467.52|471.66|467.66|471.72|467.72|471.52|467.52|22
1610474180000|2021-01-12 17:56:20|471.68|467.68|471.7|467.7|471.73|467.73|471.62|467.62|11
1610474190000|2021-01-12 17:56:30|471.67|467.67|471.65|467.65|471.74|467.74|471.64|467.64|18
1610474200000|2021-01-12 17:56:40|471.66|467.66|472.1|468.1|472.19|468.19|471.66|467.66|27
1610474210000|2021-01-12 17:56:50|472.09|468.09|471.67|467.67|472.09|468.09|471.58|467.58|24
1610474220000|2021-01-12 17:57:00|471.68|467.68|471.66|467.66|471.7|467.7|471.64|467.64|19
1610474230000|2021-01-12 17:57:10|471.65|467.65|472.26|468.26|472.29|468.29|471.65|467.65|28
1610474240000|2021-01-12 17:57:20|472.29|468.29|472.29|468.29|472.33|468.33|472.22|468.22|24
1610474250000|2021-01-12 17:57:30|472.28|468.28|472.08|468.08|472.3|468.3|472.01|468.01|26
1610474260000|2021-01-12 17:57:40|472.11|468.11|472.11|468.11|472.11|468.11|472.05|468.05|19
1610474270000|2021-01-12 17:57:50|472.09|468.09|472.02|468.02|472.1|468.1|471.97|467.97|19
1610474280000|2021-01-12 17:58:00|472.03|468.03|471.68|467.68|472.09|468.09|471.68|467.68|22
1610474290000|2021-01-12 17:58:10|471.69|467.69|471.9|467.9|472.02|468.02|471.62|467.62|29
1610474300000|2021-01-12 17:58:20|471.88|467.88|471.85|467.85|471.9|467.9|471.85|467.85|14
1610474310000|2021-01-12 17:58:30|471.84|467.84|471.66|467.66|471.84|467.84|471.66|467.66|17
1610474320000|2021-01-12 17:58:40|471.64|467.64|471.44|467.44|471.64|467.64|471.44|467.44|8
1610474330000|2021-01-12 17:58:50|471.43|467.43|471.44|467.44|471.46|467.46|471.42|467.42|7
1610474340000|2021-01-12 17:59:00|471.48|467.48|471.6|467.6|471.63|467.63|471.41|467.41|19
1610474350000|2021-01-12 17:59:10|471.62|467.62|471.6|467.6|471.63|467.63|471.53|467.53|8
1610474360000|2021-01-12 17:59:20|471.59|467.59|471.58|467.58|471.6|467.6|471.55|467.55|6
1610474370000|2021-01-12 17:59:30|471.59|467.59|471.77|467.77|471.8|467.8|471.57|467.57|9
1610474380000|2021-01-12 17:59:40|471.65|467.65|471.73|467.73|471.73|467.73|471.65|467.65|5
1610474390000|2021-01-12 17:59:50|471.68|467.68|471.76|467.76|471.76|467.76|471.65|467.65|8
1610474400000|2021-01-12 18:00:00|471.74|467.74|471.62|467.62|471.74|467.74|471.58|467.58|11
1610474410000|2021-01-12 18:00:10|471.63|467.63|471.63|467.63|471.64|467.64|471.61|467.61|11
1610474420000|2021-01-12 18:00:20|471.64|467.64|471.63|467.63|471.64|467.64|471.6|467.6|10
1610474430000|2021-01-12 18:00:30|471.65|467.65|471.63|467.63|471.65|467.65|471.62|467.62|10
1610474440000|2021-01-12 18:00:40|471.64|467.64|471.78|467.78|471.82|467.82|471.64|467.64|17
1610474450000|2021-01-12 18:00:50|471.79|467.79|471.72|467.72|471.79|467.79|471.72|467.72|2
1610474460000|2021-01-12 18:01:00|471.78|467.78|471.5|467.5|471.78|467.78|471.42|467.42|21
1610474470000|2021-01-12 18:01:10|471.51|467.51|471.1|467.1|471.51|467.51|471.07|467.07|17
1610474480000|2021-01-12 18:01:20|471.09|467.09|470.45|466.45|471.09|467.09|470.45|466.45|26
1610474490000|2021-01-12 18:01:30|470.42|466.42|470.57|466.57|470.59|466.59|470.4|466.4|19
1610474500000|2021-01-12 18:01:40|470.54|466.54|470.21|466.21|470.58|466.58|470.13|466.13|25
1610474510000|2021-01-12 18:01:50|470.19|466.19|470.27|466.27|470.28|466.28|470.19|466.19|18
1610474520000|2021-01-12 18:02:00|470.23|466.23|469.98|465.98|470.23|466.23|469.98|465.98|17
1610474530000|2021-01-12 18:02:10|469.94|465.94|469.45|465.45|469.94|465.94|469.45|465.45|23
1610474540000|2021-01-12 18:02:20|469.46|465.46|469.43|465.43|469.78|465.78|469.4|465.4|28
1610474550000|2021-01-12 18:02:30|469.44|465.44|469.64|465.64|469.64|465.64|469.4|465.4|20
1610474560000|2021-01-12 18:02:40|469.8|465.8|469.69|465.69|469.91|465.91|469.64|465.64|22
1610474570000|2021-01-12 18:02:50|469.72|465.72|469.64|465.64|469.76|465.76|469.59|465.59|21
1610474580000|2021-01-12 18:03:00|469.65|465.65|469.6|465.6|469.65|465.65|469.59|465.59|12
1610474590000|2021-01-12 18:03:10|469.59|465.59|470.11|466.11|470.12|466.12|469.56|465.56|24
1610474600000|2021-01-12 18:03:20|470.09|466.09|469.9|465.9|470.09|466.09|469.67|465.67|20
1610474610000|2021-01-12 18:03:30|469.94|465.94|470.04|466.04|470.11|466.11|469.91|465.91|16
1610474620000|2021-01-12 18:03:40|470.06|466.06|470.02|466.02|470.15|466.15|470.02|466.02|12
1610474630000|2021-01-12 18:03:50|470.04|466.04|469.86|465.86|470.04|466.04|469.83|465.83|10
1610474640000|2021-01-12 18:04:00|469.83|465.83|469.82|465.82|469.86|465.86|469.79|465.79|19
1610474650000|2021-01-12 18:04:10|469.79|465.79|469.8|465.8|469.84|465.84|469.72|465.72|21
1610474660000|2021-01-12 18:04:20|469.81|465.81|469.51|465.51|469.81|465.81|469.49|465.49|23
1610474670000|2021-01-12 18:04:30|469.52|465.52|469.58|465.58|469.66|465.66|469.52|465.52|22
1610474680000|2021-01-12 18:04:40|469.59|465.59|469.78|465.78|469.79|465.79|469.59|465.59|25
1610474690000|2021-01-12 18:04:50|469.77|465.77|469.94|465.94|469.94|465.94|469.64|465.64|18
1610474700000|2021-01-12 18:05:00|469.93|465.93|469.84|465.84|469.93|465.93|469.8|465.8|19
1610474710000|2021-01-12 18:05:10|469.83|465.83|469.98|465.98|469.98|465.98|469.79|465.79|16
1610474720000|2021-01-12 18:05:20|469.99|465.99|470.65|466.65|470.65|466.65|469.99|465.99|20
1610474730000|2021-01-12 18:05:30|470.67|466.67|470.83|466.83|470.83|466.83|470.52|466.52|13
1610474740000|2021-01-12 18:05:40|470.86|466.86|470.27|466.27|470.86|466.86|470.26|466.26|25
1610474750000|2021-01-12 18:05:50|470.26|466.26|470.11|466.11|470.26|466.26|469.99|465.99|25
1610474760000|2021-01-12 18:06:00|470.1|466.1|470.33|466.33|470.33|466.33|470.1|466.1|23
1610474770000|2021-01-12 18:06:10|470.31|466.31|470.3|466.3|470.32|466.32|470.23|466.23|17
1610474780000|2021-01-12 18:06:20|470.27|466.27|470.96|466.96|470.96|466.96|470.27|466.27|25
1610474790000|2021-01-12 18:06:30|470.76|466.76|470.82|466.82|470.92|466.92|470.76|466.76|17
1610474800000|2021-01-12 18:06:40|470.83|466.83|471.06|467.06|471.17|467.17|470.76|466.76|23
1610474810000|2021-01-12 18:06:50|470.99|466.99|470.94|466.94|471.03|467.03|470.84|466.84|17
1610474820000|2021-01-12 18:07:00|471.25|467.25|471.29|467.29|471.35|467.35|470.94|466.94|23
1610474830000|2021-01-12 18:07:10|471.28|467.28|471.74|467.74|471.8|467.8|471.28|467.28|9
1610474840000|2021-01-12 18:07:20|471.75|467.75|471.72|467.72|471.81|467.81|471.7|467.7|10
1610474850000|2021-01-12 18:07:30|471.75|467.75|471.25|467.25|471.75|467.75|471.25|467.25|17
1610474860000|2021-01-12 18:07:40|471.2|467.2|471.54|467.54|471.78|467.78|471.2|467.2|28
1610474870000|2021-01-12 18:07:50|471.53|467.53|471.37|467.37|471.53|467.53|471.37|467.37|17
1610474880000|2021-01-12 18:08:00|471.38|467.38|471.92|467.92|471.92|467.92|471.38|467.38|24
1610474890000|2021-01-12 18:08:10|471.91|467.91|471.96|467.96|471.98|467.98|471.9|467.9|14
1610474900000|2021-01-12 18:08:20|471.95|467.95|471.97|467.97|471.98|467.98|471.84|467.84|21
1610474910000|2021-01-12 18:08:30|472.05|468.05|472.07|468.07|472.1|468.1|472.03|468.03|15
1610474920000|2021-01-12 18:08:40|472.05|468.05|472.11|468.11|472.11|468.11|471.89|467.89|22
1610474930000|2021-01-12 18:08:50|472.14|468.14|472.09|468.09|472.17|468.17|472.02|468.02|15
1610474940000|2021-01-12 18:09:00|472.08|468.08|472.19|468.19|472.2|468.2|471.89|467.89|19
1610474950000|2021-01-12 18:09:10|472.21|468.21|472.35|468.35|472.36|468.36|472.17|468.17|18
1610474960000|2021-01-12 18:09:20|472.36|468.36|472.52|468.52|472.53|468.53|472.36|468.36|11
1610474970000|2021-01-12 18:09:30|472.49|468.49|472.67|468.67|472.75|468.75|472.49|468.49|12
1610474980000|2021-01-12 18:09:40|472.73|468.73|472.82|468.82|472.82|468.82|472.47|468.47|18
1610474990000|2021-01-12 18:09:50|472.77|468.77|473.41|469.41|473.42|469.42|472.77|468.77|11
1610475000000|2021-01-12 18:10:00|473.43|469.43|474.05|470.05|474.08|470.08|473.43|469.43|24
1610475010000|2021-01-12 18:10:10|474.04|470.04|474.17|470.17|474.18|470.18|473.8|469.8|32
1610475020000|2021-01-12 18:10:20|474.1|470.1|474.54|470.54|474.54|470.54|474.04|470.04|31
1610475030000|2021-01-12 18:10:30|474.56|470.56|474.62|470.62|474.78|470.78|474.42|470.42|29
1610475040000|2021-01-12 18:10:40|474.67|470.67|474.8|470.8|474.81|470.81|474.57|470.57|29
1610475050000|2021-01-12 18:10:50|474.79|470.79|474.33|470.33|474.86|470.86|474.33|470.33|29
1610475060000|2021-01-12 18:11:00|474.34|470.34|474.68|470.68|474.7|470.7|474.33|470.33|24
1610475070000|2021-01-12 18:11:10|474.69|470.69|474.93|470.93|474.93|470.93|474.57|470.57|25
1610475080000|2021-01-12 18:11:20|474.92|470.92|475.03|471.03|475.03|471.03|474.79|470.79|28
1610475090000|2021-01-12 18:11:30|475.08|471.08|475.3|471.3|475.4|471.4|475.08|471.08|31
1610475100000|2021-01-12 18:11:40|475.32|471.32|474.73|470.73|475.32|471.32|474.65|470.65|25
1610475110000|2021-01-12 18:11:50|474.74|470.74|474.62|470.62|474.74|470.74|474.6|470.6|12
1610475120000|2021-01-12 18:12:00|474.61|470.61|474.05|470.05|474.61|470.61|474.05|470.05|20
1610475130000|2021-01-12 18:12:10|474.06|470.06|473.81|469.81|474.06|470.06|473.75|469.75|16
1610475140000|2021-01-12 18:12:20|473.82|469.82|474.55|470.55|474.57|470.57|473.82|469.82|31
1610475150000|2021-01-12 18:12:30|474.54|470.54|475.37|471.37|475.44|471.44|474.53|470.53|32
1610475160000|2021-01-12 18:12:40|475.32|471.32|475.29|471.29|475.41|471.41|475.17|471.17|33
1610475170000|2021-01-12 18:12:50|475.3|471.3|475.33|471.33|475.46|471.46|475.26|471.26|29
1610475180000|2021-01-12 18:13:00|475.34|471.34|474.73|470.73|475.35|471.35|474.67|470.67|30
1610475190000|2021-01-12 18:13:10|474.8|470.8|475.07|471.07|475.07|471.07|474.77|470.77|20
1610475200000|2021-01-12 18:13:20|475.12|471.12|475.22|471.22|475.25|471.25|475.05|471.05|26
1610475210000|2021-01-12 18:13:30|475.21|471.21|474.92|470.92|475.21|471.21|474.91|470.91|23
1610475220000|2021-01-12 18:13:40|474.95|470.95|475.38|471.38|475.39|471.39|474.95|470.95|29
1610475230000|2021-01-12 18:13:50|475.36|471.36|475.55|471.55|475.64|471.64|475.36|471.36|22
1610475240000|2021-01-12 18:14:00|475.54|471.54|475.65|471.65|475.7|471.7|475.48|471.48|23
1610475250000|2021-01-12 18:14:10|475.69|471.69|475.63|471.63|475.74|471.74|475.62|471.62|27
1610475260000|2021-01-12 18:14:20|475.62|471.62|475.41|471.41|475.7|471.7|475.09|471.09|26
1610475270000|2021-01-12 18:14:30|475.39|471.39|475.26|471.26|475.4|471.4|475.26|471.26|15
1610475280000|2021-01-12 18:14:40|475.3|471.3|475.14|471.14|475.39|471.39|475.14|471.14|17
1610475290000|2021-01-12 18:14:50|475.12|471.12|475.06|471.06|475.19|471.19|474.99|470.99|23
1610475300000|2021-01-12 18:15:00|475.04|471.04|475.66|471.66|475.9|471.9|475.03|471.03|30
1610475310000|2021-01-12 18:15:10|475.63|471.63|475.84|471.84|475.91|471.91|475.62|471.62|30
1610475320000|2021-01-12 18:15:20|475.87|471.87|475.86|471.86|475.87|471.87|475.66|471.66|17
1610475330000|2021-01-12 18:15:30|475.87|471.87|475.58|471.58|475.98|471.98|475.58|471.58|26
1610475340000|2021-01-12 18:15:40|475.61|471.61|475.24|471.24|475.61|471.61|475.1|471.1|35
1610475350000|2021-01-12 18:15:50|475.27|471.27|474.98|470.98|475.27|471.27|474.93|470.93|28
1610475360000|2021-01-12 18:16:00|475.03|471.03|475.27|471.27|475.33|471.33|474.95|470.95|34
1610475370000|2021-01-12 18:16:10|475.25|471.25|475.28|471.28|475.34|471.34|475.2|471.2|26
1610475380000|2021-01-12 18:16:20|475.23|471.23|475.67|471.67|475.76|471.76|475.21|471.21|30
1610475390000|2021-01-12 18:16:30|475.75|471.75|475.28|471.28|475.75|471.75|475.23|471.23|26
1610475400000|2021-01-12 18:16:40|475.27|471.27|475.68|471.68|475.77|471.77|475.25|471.25|29
1610475410000|2021-01-12 18:16:50|475.75|471.75|475.83|471.83|475.84|471.84|475.45|471.45|30
1610475420000|2021-01-12 18:17:00|475.77|471.77|475.95|471.95|476.08|472.08|475.73|471.73|26
1610475430000|2021-01-12 18:17:10|475.98|471.98|475.48|471.48|476.03|472.03|475.44|471.44|22
1610475440000|2021-01-12 18:17:20|475.38|471.38|475.48|471.48|475.51|471.51|475.25|471.25|27
1610475450000|2021-01-12 18:17:30|475.5|471.5|475.52|471.52|475.53|471.53|475.43|471.43|13
1610475460000|2021-01-12 18:17:40|475.51|471.51|475.35|471.35|475.51|471.51|475.34|471.34|16
1610475470000|2021-01-12 18:17:50|475.34|471.34|474.92|470.92|475.34|471.34|474.92|470.92|16
1610475480000|2021-01-12 18:18:00|474.88|470.88|474.74|470.74|474.89|470.89|474.61|470.61|29
1610475490000|2021-01-12 18:18:10|474.72|470.72|474.51|470.51|474.73|470.73|474.28|470.28|24
1610475500000|2021-01-12 18:18:20|474.5|470.5|474.77|470.77|474.77|470.77|474.43|470.43|28
1610475510000|2021-01-12 18:18:30|474.75|470.75|474.99|470.99|475.09|471.09|474.75|470.75|23
1610475520000|2021-01-12 18:18:40|475.09|471.09|475.49|471.49|475.5|471.5|474.94|470.94|29
1610475530000|2021-01-12 18:18:50|475.33|471.33|475.69|471.69|475.69|471.69|475.33|471.33|29
1610475540000|2021-01-12 18:19:00|475.7|471.7|475.9|471.9|475.96|471.96|475.7|471.7|31
1610475550000|2021-01-12 18:19:10|475.89|471.89|475.33|471.33|475.89|471.89|475.29|471.29|36
1610475560000|2021-01-12 18:19:20|475.34|471.34|475.4|471.4|475.77|471.77|475.31|471.31|30
1610475570000|2021-01-12 18:19:30|475.35|471.35|475.25|471.25|475.35|471.35|475.14|471.14|28
1610475580000|2021-01-12 18:19:40|475.22|471.22|474.9|470.9|475.23|471.23|474.85|470.85|21
1610475590000|2021-01-12 18:19:50|474.87|470.87|474.89|470.89|474.9|470.9|474.84|470.84|13
1610475600000|2021-01-12 18:20:00|474.88|470.88|474.24|470.24|474.9|470.9|474.24|470.24|24
1610475610000|2021-01-12 18:20:10|474.23|470.23|474.13|470.13|474.23|470.23|474.13|470.13|13
1610475620000|2021-01-12 18:20:20|474.11|470.11|474|470|474.11|470.11|473.57|469.57|29
1610475630000|2021-01-12 18:20:30|474.01|470.01|473.62|469.62|474.02|470.02|473.62|469.62|29
1610475640000|2021-01-12 18:20:40|473.63|469.63|473.51|469.51|473.63|469.63|473.45|469.45|23
1610475650000|2021-01-12 18:20:50|473.52|469.52|473.54|469.54|473.6|469.6|473.46|469.46|20
1610475660000|2021-01-12 18:21:00|473.55|469.55|473.43|469.43|473.67|469.67|473.43|469.43|21
1610475670000|2021-01-12 18:21:10|473.48|469.48|473.55|469.55|473.62|469.62|473.36|469.36|18
1610475680000|2021-01-12 18:21:20|473.56|469.56|473.48|469.48|473.59|469.59|473.48|469.48|17
1610475690000|2021-01-12 18:21:30|473.5|469.5|473.74|469.74|473.76|469.76|473.47|469.47|21
1610475700000|2021-01-12 18:21:40|473.8|469.8|473.53|469.53|473.87|469.87|473.52|469.52|26
1610475710000|2021-01-12 18:21:50|473.54|469.54|473.76|469.76|473.81|469.81|473.49|469.49|22
1610475720000|2021-01-12 18:22:00|473.78|469.78|474.14|470.14|474.14|470.14|473.77|469.77|28
1610475730000|2021-01-12 18:22:10|474.17|470.17|474.59|470.59|474.75|470.75|474.16|470.16|28
1610475740000|2021-01-12 18:22:20|474.58|470.58|474.22|470.22|474.59|470.59|474.22|470.22|22
1610475750000|2021-01-12 18:22:30|474.13|470.13|473.94|469.94|474.2|470.2|473.88|469.88|34
1610475760000|2021-01-12 18:22:40|473.87|469.87|473.77|469.77|473.87|469.87|473.41|469.41|32
1610475770000|2021-01-12 18:22:50|473.81|469.81|473.75|469.75|473.96|469.96|473.56|469.56|28
1610475780000|2021-01-12 18:23:00|473.71|469.71|473.67|469.67|473.78|469.78|473.51|469.51|23
1610475790000|2021-01-12 18:23:10|473.66|469.66|473.51|469.51|473.66|469.66|473.47|469.47|19
1610475800000|2021-01-12 18:23:20|473.47|469.47|473.03|469.03|473.49|469.49|472.99|468.99|23
1610475810000|2021-01-12 18:23:30|473.02|469.02|472.94|468.94|473.03|469.03|472.84|468.84|21
1610475820000|2021-01-12 18:23:40|472.95|468.95|473.04|469.04|473.05|469.05|472.95|468.95|13
1610475830000|2021-01-12 18:23:50|473.05|469.05|473.2|469.2|473.32|469.32|473.03|469.03|24
1610475840000|2021-01-12 18:24:00|473.13|469.13|473.21|469.21|473.31|469.31|473.13|469.13|21
1610475850000|2021-01-12 18:24:10|473.22|469.22|472.95|468.95|473.22|469.22|472.95|468.95|23
1610475860000|2021-01-12 18:24:20|472.94|468.94|472.8|468.8|472.94|468.94|472.8|468.8|9
1610475870000|2021-01-12 18:24:30|472.77|468.77|472.61|468.61|472.77|468.77|472.59|468.59|11
1610475880000|2021-01-12 18:24:40|472.62|468.62|472.85|468.85|472.98|468.98|472.62|468.62|22
1610475890000|2021-01-12 18:24:50|472.81|468.81|472.93|468.93|472.94|468.94|472.72|468.72|23
1610475900000|2021-01-12 18:25:00|473|469|473.25|469.25|473.26|469.26|472.99|468.99|15
1610475910000|2021-01-12 18:25:10|473.24|469.24|473.21|469.21|473.24|469.24|473.21|469.21|4
1610475920000|2021-01-12 18:25:20|473.25|469.25|472.92|468.92|473.25|469.25|472.92|468.92|13
1610475930000|2021-01-12 18:25:30|472.95|468.95|472.86|468.86|472.95|468.95|472.86|468.86|5
1610475940000|2021-01-12 18:25:40|472.88|468.88|472.73|468.73|472.88|468.88|472.73|468.73|4
1610475950000|2021-01-12 18:25:50|472.76|468.76|472.89|468.89|472.93|468.93|472.76|468.76|9
1610475960000|2021-01-12 18:26:00|472.88|468.88|472.65|468.65|472.9|468.9|472.63|468.63|12
1610475970000|2021-01-12 18:26:10|472.62|468.62|472.65|468.65|472.65|468.65|472.62|468.62|3
1610475980000|2021-01-12 18:26:20|472.63|468.63|472.6|468.6|472.63|468.63|472.55|468.55|8
1610475990000|2021-01-12 18:26:30|472.64|468.64|472.45|468.45|472.64|468.64|472.43|468.43|9
1610476000000|2021-01-12 18:26:40|472.44|468.44|472.22|468.22|472.48|468.48|472.15|468.15|15
1610476010000|2021-01-12 18:26:50|472.12|468.12|471.99|467.99|472.12|468.12|471.99|467.99|2
1610476020000|2021-01-12 18:27:00|471.98|467.98|472.39|468.39|472.39|468.39|471.88|467.88|17
1610476030000|2021-01-12 18:27:10|472.44|468.44|472.76|468.76|472.92|468.92|472.34|468.34|22
1610476040000|2021-01-12 18:27:20|472.79|468.79|473.42|469.42|473.43|469.43|472.79|468.79|9
1610476050000|2021-01-12 18:27:30|473.43|469.43|473.63|469.63|473.63|469.63|473.38|469.38|10
1610476060000|2021-01-12 18:27:40|473.67|469.67|473.66|469.66|473.68|469.68|473.66|469.66|3
1610476070000|2021-01-12 18:27:50|473.95|469.95|473.98|469.98|474.08|470.08|473.93|469.93|12
1610476080000|2021-01-12 18:28:00|473.99|469.99|473.99|469.99|474.06|470.06|473.99|469.99|6
1610476090000|2021-01-12 18:28:10|473.97|469.97|474.07|470.07|474.07|470.07|473.95|469.95|7
1610476100000|2021-01-12 18:28:20|474.1|470.1|474.39|470.39|474.4|470.4|474.1|470.1|13
1610476110000|2021-01-12 18:28:30|474.4|470.4|474.34|470.34|474.43|470.43|474.34|470.34|14
1610476120000|2021-01-12 18:28:40|474.33|470.33|474.2|470.2|474.33|470.33|474.2|470.2|4
1610476130000|2021-01-12 18:28:50|474.1|470.1|474.02|470.02|474.1|470.1|473.81|469.81|22
1610476140000|2021-01-12 18:29:00|474.01|470.01|473.84|469.84|474.01|470.01|473.83|469.83|9
1610476150000|2021-01-12 18:29:10|473.85|469.85|473.92|469.92|473.93|469.93|473.85|469.85|7
1610476160000|2021-01-12 18:29:20|473.98|469.98|474.11|470.11|474.12|470.12|473.98|469.98|9
1610476170000|2021-01-12 18:29:30|474.02|470.02|474.04|470.04|474.04|470.04|474.02|470.02|6
1610476180000|2021-01-12 18:29:40|474.07|470.07|474.51|470.51|474.61|470.61|474.07|470.07|16
1610476190000|2021-01-12 18:29:50|474.53|470.53|474.53|470.53|474.53|470.53|474.53|470.53|1
1610476200000|2021-01-12 18:30:00|474.52|470.52|474.44|470.44|474.52|470.52|474.43|470.43|6
1610476210000|2021-01-12 18:30:10|474.34|470.34|474.31|470.31|474.34|470.34|474.28|470.28|5
1610476220000|2021-01-12 18:30:20|474.37|470.37|474.55|470.55|474.55|470.55|474.36|470.36|8
1610476240000|2021-01-12 18:30:40|474.54|470.54|474.09|470.09|474.56|470.56|474.09|470.09|13
1610476250000|2021-01-12 18:30:50|474.02|470.02|474.09|470.09|474.23|470.23|474.02|470.02|11
1610476260000|2021-01-12 18:31:00|474.1|470.1|473.26|469.26|474.1|470.1|473.22|469.22|21
1610476270000|2021-01-12 18:31:10|473.25|469.25|473.01|469.01|473.25|469.25|473.01|469.01|12
1610476280000|2021-01-12 18:31:20|473.05|469.05|473.2|469.2|473.24|469.24|473.05|469.05|8
1610476290000|2021-01-12 18:31:30|473.3|469.3|472.73|468.73|473.3|469.3|472.67|468.67|15
1610476300000|2021-01-12 18:31:40|472.69|468.69|472.26|468.26|472.73|468.73|472.18|468.18|21
1610476310000|2021-01-12 18:31:50|472.28|468.28|471.66|467.66|472.28|468.28|471.52|467.52|18
1610476320000|2021-01-12 18:32:00|471.75|467.75|471.89|467.89|471.89|467.89|471.54|467.54|16
1610476330000|2021-01-12 18:32:10|471.91|467.91|472.37|468.37|472.37|468.37|471.91|467.91|9
1610476340000|2021-01-12 18:32:20|472.35|468.35|471.61|467.61|472.35|468.35|471.6|467.6|18
1610476350000|2021-01-12 18:32:30|471.62|467.62|471.7|467.7|471.75|467.75|471.6|467.6|12
1610476360000|2021-01-12 18:32:40|471.68|467.68|471.7|467.7|471.71|467.71|471.51|467.51|18
1610476370000|2021-01-12 18:32:50|471.69|467.69|471.44|467.44|471.71|467.71|471.37|467.37|14
1610476380000|2021-01-12 18:33:00|471.32|467.32|471.48|467.48|471.55|467.55|471.16|467.16|22
1610476390000|2021-01-12 18:33:10|471.44|467.44|471.62|467.62|471.66|467.66|471.44|467.44|26
1610476400000|2021-01-12 18:33:20|471.64|467.64|471.81|467.81|471.88|467.88|471.64|467.64|19
1610476410000|2021-01-12 18:33:30|471.77|467.77|471.71|467.71|471.77|467.77|471.59|467.59|19
1610476420000|2021-01-12 18:33:40|471.75|467.75|471.93|467.93|471.93|467.93|471.71|467.71|18
1610476430000|2021-01-12 18:33:50|471.94|467.94|471.93|467.93|471.94|467.94|471.9|467.9|9
1610476440000|2021-01-12 18:34:00|471.91|467.91|471.87|467.87|471.91|467.91|471.73|467.73|14
1610476450000|2021-01-12 18:34:10|471.88|467.88|471.75|467.75|471.92|467.92|471.75|467.75|9
1610476460000|2021-01-12 18:34:20|471.68|467.68|471.88|467.88|471.88|467.88|471.56|467.56|19
1610476470000|2021-01-12 18:34:30|471.87|467.87|471.86|467.86|471.87|467.87|471.79|467.79|16
1610476480000|2021-01-12 18:34:40|471.87|467.87|471.89|467.89|471.9|467.9|471.84|467.84|7
1610476490000|2021-01-12 18:34:50|471.9|467.9|471.68|467.68|471.91|467.91|471.65|467.65|15
1610476500000|2021-01-12 18:35:00|471.65|467.65|471.8|467.8|471.82|467.82|471.59|467.59|21
1610476510000|2021-01-12 18:35:10|471.78|467.78|472.12|468.12|472.12|468.12|471.78|467.78|13
1610476520000|2021-01-12 18:35:20|472.13|468.13|472.05|468.05|472.13|468.13|472.04|468.04|7
1610476530000|2021-01-12 18:35:30|472.04|468.04|472.09|468.09|472.09|468.09|472.01|468.01|11
1610476540000|2021-01-12 18:35:40|472.11|468.11|472.17|468.17|472.22|468.22|472.06|468.06|25
1610476550000|2021-01-12 18:35:50|472.18|468.18|471.99|467.99|472.2|468.2|471.98|467.98|16
1610476560000|2021-01-12 18:36:00|472.02|468.02|471.54|467.54|472.07|468.07|471.48|467.48|29
1610476570000|2021-01-12 18:36:10|471.55|467.55|471.56|467.56|471.57|467.57|471.54|467.54|19
1610476580000|2021-01-12 18:36:20|471.57|467.57|471.59|467.59|471.6|467.6|471.55|467.55|11
1610476590000|2021-01-12 18:36:30|471.57|467.57|471.58|467.58|471.61|467.61|471.55|467.55|13
1610476600000|2021-01-12 18:36:40|471.56|467.56|471.38|467.38|471.59|467.59|471.37|467.37|15
1610476610000|2021-01-12 18:36:50|471.34|467.34|471.36|467.36|471.39|467.39|471.34|467.34|17
1610476620000|2021-01-12 18:37:00|471.35|467.35|471.32|467.32|471.36|467.36|471.31|467.31|9
1610476630000|2021-01-12 18:37:10|471.35|467.35|471.49|467.49|471.51|467.51|471.35|467.35|18
1610476640000|2021-01-12 18:37:20|471.5|467.5|471.53|467.53|471.53|467.53|471.5|467.5|4
1610476650000|2021-01-12 18:37:30|471.5|467.5|471.28|467.28|471.51|467.51|471.19|467.19|14
1610476660000|2021-01-12 18:37:40|471.3|467.3|471.48|467.48|471.54|467.54|471.28|467.28|19
1610476670000|2021-01-12 18:37:50|471.43|467.43|471.37|467.37|471.47|467.47|471.37|467.37|21
1610476680000|2021-01-12 18:38:00|471.36|467.36|471.3|467.3|471.37|467.37|471.3|467.3|13
1610476690000|2021-01-12 18:38:10|471.28|467.28|471.27|467.27|471.3|467.3|471.25|467.25|20
1610476700000|2021-01-12 18:38:20|471.29|467.29|471.36|467.36|471.36|467.36|471.29|467.29|11
1610476710000|2021-01-12 18:38:30|471.37|467.37|471.36|467.36|471.37|467.37|471.36|467.36|6
1610476720000|2021-01-12 18:38:40|471.34|467.34|471.21|467.21|471.34|467.34|471.19|467.19|17
1610476730000|2021-01-12 18:38:50|471.19|467.19|470.67|466.67|471.19|467.19|470.67|466.67|18
1610476740000|2021-01-12 18:39:00|470.66|466.66|470.64|466.64|470.66|466.66|470.58|466.58|16
1610476750000|2021-01-12 18:39:10|470.6|466.6|470.5|466.5|470.64|466.64|470.45|466.45|22
1610476760000|2021-01-12 18:39:20|470.51|466.51|470.39|466.39|470.51|466.51|470.36|466.36|10
1610476770000|2021-01-12 18:39:30|470.34|466.34|470.22|466.22|470.35|466.35|470.22|466.22|17
1610476780000|2021-01-12 18:39:40|470.21|466.21|470.54|466.54|470.54|466.54|470.21|466.21|22
1610476790000|2021-01-12 18:39:50|470.55|466.55|470.38|466.38|470.57|466.57|470.29|466.29|18
1610476800000|2021-01-12 18:40:00|470.39|466.39|470.32|466.32|470.39|466.39|470.22|466.22|20
1610476810000|2021-01-12 18:40:10|470.33|466.33|470.48|466.48|470.5|466.5|470.33|466.33|18
1610476820000|2021-01-12 18:40:20|470.55|466.55|470.29|466.29|470.55|466.55|470.24|466.24|16
1610476830000|2021-01-12 18:40:30|470.31|466.31|470.33|466.33|470.35|466.35|470.31|466.31|5
1610476840000|2021-01-12 18:40:40|470.28|466.28|470.46|466.46|470.51|466.51|470.28|466.28|21
1610476850000|2021-01-12 18:40:50|470.47|466.47|470.39|466.39|470.61|466.61|470.37|466.37|20
1610476860000|2021-01-12 18:41:00|470.4|466.4|469.79|465.79|470.4|466.4|469.79|465.79|26
1610476870000|2021-01-12 18:41:10|469.78|465.78|470.04|466.04|470.04|466.04|469.75|465.75|24
1610476880000|2021-01-12 18:41:20|470.05|466.05|469.87|465.87|470.23|466.23|469.87|465.87|24
1610476890000|2021-01-12 18:41:30|469.88|465.88|469.89|465.89|469.93|465.93|469.82|465.82|22
1610476900000|2021-01-12 18:41:40|469.91|465.91|470.49|466.49|470.49|466.49|469.9|465.9|26
1610476910000|2021-01-12 18:41:50|470.53|466.53|469.98|465.98|470.79|466.79|469.98|465.98|27
1610476920000|2021-01-12 18:42:00|469.99|465.99|469.83|465.83|469.99|465.99|469.68|465.68|23
1610476930000|2021-01-12 18:42:10|469.84|465.84|470.15|466.15|470.15|466.15|469.84|465.84|21
1610476940000|2021-01-12 18:42:20|470.16|466.16|469.89|465.89|470.16|466.16|469.87|465.87|17
1610476950000|2021-01-12 18:42:30|469.86|465.86|470.07|466.07|470.12|466.12|469.84|465.84|20
1610476960000|2021-01-12 18:42:40|470.06|466.06|470.46|466.46|470.46|466.46|469.99|465.99|22
1610476970000|2021-01-12 18:42:50|470.49|466.49|469.94|465.94|470.49|466.49|469.94|465.94|24
1610476980000|2021-01-12 18:43:00|469.95|465.95|470.88|466.88|470.88|466.88|469.94|465.94|31
1610476990000|2021-01-12 18:43:10|470.89|466.89|470.86|466.86|470.9|466.9|470.71|466.71|17
1610477000000|2021-01-12 18:43:20|470.88|466.88|470.86|466.86|470.95|466.95|470.82|466.82|13
1610477010000|2021-01-12 18:43:30|470.85|466.85|470.96|466.96|471.06|467.06|470.85|466.85|23
1610477020000|2021-01-12 18:43:40|470.97|466.97|471.04|467.04|471.19|467.19|470.95|466.95|21
1610477030000|2021-01-12 18:43:50|471.09|467.09|471.04|467.04|471.11|467.11|470.67|466.67|25
1610477040000|2021-01-12 18:44:00|471.06|467.06|470.97|466.97|471.16|467.16|470.96|466.96|21
1610477050000|2021-01-12 18:44:10|470.96|466.96|470.88|466.88|471|467|470.88|466.88|16
1610477060000|2021-01-12 18:44:20|470.82|466.82|470.67|466.67|470.85|466.85|470.42|466.42|29
1610477070000|2021-01-12 18:44:30|470.68|466.68|470.82|466.82|470.82|466.82|470.62|466.62|21
1610477080000|2021-01-12 18:44:40|470.81|466.81|470.71|466.71|470.82|466.82|470.67|466.67|10
1610477090000|2021-01-12 18:44:50|470.72|466.72|470.98|466.98|470.98|466.98|470.72|466.72|20
1610477100000|2021-01-12 18:45:00|470.97|466.97|471.18|467.18|471.19|467.19|470.96|466.96|20
1610477110000|2021-01-12 18:45:10|471.17|467.17|471.37|467.37|471.4|467.4|471.17|467.17|15
1610477120000|2021-01-12 18:45:20|471.45|467.45|471.5|467.5|471.58|467.58|471.43|467.43|19
1610477130000|2021-01-12 18:45:30|471.46|467.46|471.31|467.31|471.48|467.48|471.3|467.3|22
1610477140000|2021-01-12 18:45:40|471.33|467.33|471.02|467.02|471.33|467.33|471.02|467.02|27
1610477150000|2021-01-12 18:45:50|471.01|467.01|470.99|466.99|471.1|467.1|470.73|466.73|24
1610477160000|2021-01-12 18:46:00|471.01|467.01|471.49|467.49|471.53|467.53|471.01|467.01|30
1610477170000|2021-01-12 18:46:10|471.54|467.54|471.82|467.82|471.89|467.89|471.51|467.51|27
1610477180000|2021-01-12 18:46:20|471.81|467.81|471.69|467.69|471.83|467.83|471.69|467.69|15
1610477190000|2021-01-12 18:46:30|471.66|467.66|471.55|467.55|471.66|467.66|471.35|467.35|19
1610477200000|2021-01-12 18:46:40|471.56|467.56|471.52|467.52|471.59|467.59|471.51|467.51|15
1610477210000|2021-01-12 18:46:50|471.54|467.54|471.55|467.55|471.64|467.64|471.52|467.52|15
1610477220000|2021-01-12 18:47:00|471.52|467.52|471.27|467.27|471.59|467.59|471.27|467.27|22
1610477230000|2021-01-12 18:47:10|471.19|467.19|471.08|467.08|471.19|467.19|470.89|466.89|22
1610477240000|2021-01-12 18:47:20|471.05|467.05|470.9|466.9|471.2|467.2|470.87|466.87|25
1610477250000|2021-01-12 18:47:30|470.87|466.87|470.7|466.7|470.9|466.9|470.6|466.6|21
1610477260000|2021-01-12 18:47:40|470.72|466.72|470.59|466.59|470.75|466.75|470.59|466.59|19
1610477270000|2021-01-12 18:47:50|470.6|466.6|470.35|466.35|470.6|466.6|470.26|466.26|18
1610477280000|2021-01-12 18:48:00|470.34|466.34|470.08|466.08|470.39|466.39|470.02|466.02|17
1610477290000|2021-01-12 18:48:10|469.92|465.92|469.65|465.65|470.03|466.03|469.64|465.64|23
1610477300000|2021-01-12 18:48:20|469.63|465.63|469.49|465.49|469.63|465.63|469.37|465.37|21
1610477310000|2021-01-12 18:48:30|469.5|465.5|469.16|465.16|469.51|465.51|469.09|465.09|29
1610477320000|2021-01-12 18:48:40|469.13|465.13|469.05|465.05|469.13|465.13|468.98|464.98|20
1610477330000|2021-01-12 18:48:50|469.06|465.06|469.03|465.03|469.08|465.08|469.03|465.03|6
1610477340000|2021-01-12 18:49:00|469.01|465.01|468.96|464.96|469.01|465.01|468.93|464.93|9
1610477350000|2021-01-12 18:49:10|469|465|468.94|464.94|469.32|465.32|468.92|464.92|30
1610477360000|2021-01-12 18:49:20|468.9|464.9|468.72|464.72|468.9|464.9|468.7|464.7|16
1610477370000|2021-01-12 18:49:30|468.73|464.73|468.65|464.65|468.73|464.73|468.65|464.65|10
1610477380000|2021-01-12 18:49:40|468.44|464.44|468.59|464.59|468.67|464.67|468.41|464.41|18
1610477390000|2021-01-12 18:49:50|468.6|464.6|468.41|464.41|468.84|464.84|468.41|464.41|30
1610477400000|2021-01-12 18:50:00|468.4|464.4|468.47|464.47|468.58|464.58|468.3|464.3|21
1610477410000|2021-01-12 18:50:10|468.48|464.48|468.57|464.57|468.57|464.57|468.46|464.46|19
1610477420000|2021-01-12 18:50:20|468.5|464.5|467.16|463.16|468.5|464.5|467.16|463.16|33
1610477430000|2021-01-12 18:50:30|467.12|463.12|467.43|463.43|467.97|463.97|466.96|462.96|36
1610477440000|2021-01-12 18:50:40|467.47|463.47|467.42|463.42|467.47|463.47|467.21|463.21|33
1610477450000|2021-01-12 18:50:50|467.41|463.41|467.47|463.47|467.62|463.62|467.29|463.29|33
1610477460000|2021-01-12 18:51:00|467.55|463.55|467.5|463.5|467.58|463.58|467.33|463.33|27
1610477470000|2021-01-12 18:51:10|467.49|463.49|467.91|463.91|468.03|464.03|467.49|463.49|24
1610477480000|2021-01-12 18:51:20|467.97|463.97|468.22|464.22|468.24|464.24|467.97|463.97|17
1610477490000|2021-01-12 18:51:30|468.21|464.21|468.18|464.18|468.26|464.26|468.18|464.18|13
1610477500000|2021-01-12 18:51:40|468.17|464.17|467.84|463.84|468.17|464.17|467.84|463.84|22
1610477510000|2021-01-12 18:51:50|467.8|463.8|467.8|463.8|467.86|463.86|467.76|463.76|11
1610477520000|2021-01-12 18:52:00|467.78|463.78|467.35|463.35|467.92|463.92|467.35|463.35|23
1610477530000|2021-01-12 18:52:10|467.36|463.36|467.32|463.32|467.39|463.39|467.3|463.3|17
1610477540000|2021-01-12 18:52:20|467.33|463.33|467.14|463.14|467.34|463.34|467.14|463.14|10
1610477550000|2021-01-12 18:52:30|467.15|463.15|467.39|463.39|467.39|463.39|467.06|463.06|16
1610477560000|2021-01-12 18:52:40|467.36|463.36|467.42|463.42|467.44|463.44|467.36|463.36|19
1610477570000|2021-01-12 18:52:50|467.44|463.44|467.86|463.86|467.86|463.86|467.39|463.39|16
1610477580000|2021-01-12 18:53:00|467.82|463.82|468.07|464.07|468.08|464.08|467.82|463.82|28
1610477590000|2021-01-12 18:53:10|468.09|464.09|467.33|463.33|468.09|464.09|467.33|463.33|24
1610477600000|2021-01-12 18:53:20|467.32|463.32|467.85|463.85|467.9|463.9|467.32|463.32|27
1610477610000|2021-01-12 18:53:30|467.86|463.86|467.85|463.85|467.92|463.92|467.83|463.83|16
1610477620000|2021-01-12 18:53:40|467.86|463.86|468.19|464.19|468.2|464.2|467.85|463.85|23
1610477630000|2021-01-12 18:53:50|468.2|464.2|468.22|464.22|468.22|464.22|468.19|464.19|12
1610477640000|2021-01-12 18:54:00|468.21|464.21|468.17|464.17|468.24|464.24|468.13|464.13|17
1610477650000|2021-01-12 18:54:10|468.16|464.16|468.29|464.29|468.29|464.29|467.89|463.89|28
1610477660000|2021-01-12 18:54:20|468.32|464.32|468.29|464.29|468.41|464.41|468.28|464.28|11
1610477670000|2021-01-12 18:54:30|468.33|464.33|468.65|464.65|468.65|464.65|468.33|464.33|23
1610477680000|2021-01-12 18:54:40|468.64|464.64|469.28|465.28|469.4|465.4|468.64|464.64|28
1610477690000|2021-01-12 18:54:50|469.27|465.27|469.38|465.38|469.38|465.38|469.27|465.27|24
1610477700000|2021-01-12 18:55:00|469.32|465.32|469.2|465.2|469.33|465.33|468.91|464.91|32
1610477710000|2021-01-12 18:55:10|469.19|465.19|469.02|465.02|469.19|465.19|468.98|464.98|23
1610477720000|2021-01-12 18:55:20|469.06|465.06|469.26|465.26|469.3|465.3|469.06|465.06|20
1610477730000|2021-01-12 18:55:30|469.3|465.3|469.09|465.09|469.3|465.3|469.01|465.01|21
1610477740000|2021-01-12 18:55:40|469.08|465.08|469.07|465.07|469.08|465.08|469.04|465.04|11
1610477750000|2021-01-12 18:55:50|469.08|465.08|469.27|465.27|469.29|465.29|469.08|465.08|22
1610477760000|2021-01-12 18:56:00|469.26|465.26|469.11|465.11|469.26|465.26|468.85|464.85|22
1610477770000|2021-01-12 18:56:10|469.1|465.1|469.14|465.14|469.14|465.14|469.08|465.08|13
1610477780000|2021-01-12 18:56:20|469.17|465.17|469.26|465.26|469.27|465.27|469.16|465.16|14
1610477790000|2021-01-12 18:56:30|469.27|465.27|469.29|465.29|469.3|465.3|469.27|465.27|11
1610477800000|2021-01-12 18:56:40|469.3|465.3|469.36|465.36|469.36|465.36|469.29|465.29|6
1610477810000|2021-01-12 18:56:50|469.38|465.38|469.56|465.56|469.57|465.57|469.38|465.38|13
1610477820000|2021-01-12 18:57:00|469.55|465.55|469.37|465.37|469.55|465.55|469.36|465.36|12
1610477830000|2021-01-12 18:57:10|469.38|465.38|469.83|465.83|469.83|465.83|469.38|465.38|20
1610477840000|2021-01-12 18:57:20|469.82|465.82|469.92|465.92|469.99|465.99|469.65|465.65|22
1610477850000|2021-01-12 18:57:30|469.9|465.9|469.86|465.86|469.9|465.9|469.84|465.84|9
1610477860000|2021-01-12 18:57:40|469.88|465.88|469.7|465.7|469.9|465.9|469.61|465.61|21
1610477870000|2021-01-12 18:57:50|469.69|465.69|469.87|465.87|469.96|465.96|469.65|465.65|21
1610477880000|2021-01-12 18:58:00|469.86|465.86|469.41|465.41|469.86|465.86|469.41|465.41|22
1610477890000|2021-01-12 18:58:10|469.42|465.42|469.55|465.55|469.59|465.59|469.42|465.42|17
1610477900000|2021-01-12 18:58:20|469.54|465.54|469.87|465.87|469.89|465.89|469.54|465.54|20
1610477910000|2021-01-12 18:58:30|469.86|465.86|468.92|464.92|469.88|465.88|468.84|464.84|29
1610477920000|2021-01-12 18:58:40|468.84|464.84|468.76|464.76|468.88|464.88|468.5|464.5|22
1610477930000|2021-01-12 18:58:50|468.78|464.78|468.74|464.74|468.82|464.82|468.73|464.73|20
1610477940000|2021-01-12 18:59:00|468.73|464.73|469.36|465.36|469.36|465.36|468.73|464.73|25
1610477950000|2021-01-12 18:59:10|469.25|465.25|468.96|464.96|469.28|465.28|468.91|464.91|26
1610477960000|2021-01-12 18:59:20|468.97|464.97|468.97|464.97|469.06|465.06|468.94|464.94|18
1610477970000|2021-01-12 18:59:30|468.98|464.98|468.96|464.96|469.05|465.05|468.92|464.92|13
1610477980000|2021-01-12 18:59:40|468.93|464.93|468.95|464.95|468.97|464.97|468.93|464.93|15
1610477990000|2021-01-12 18:59:50|468.91|464.91|469.02|465.02|469.02|465.02|468.83|464.83|8
1610478000000|2021-01-12 19:00:00|469|465|468.88|464.88|469.2|465.2|468.86|464.86|23
1610478010000|2021-01-12 19:00:10|468.89|464.89|468.98|464.98|468.99|464.99|468.88|464.88|13
1610478020000|2021-01-12 19:00:20|468.96|464.96|468.9|464.9|468.98|464.98|468.89|464.89|14
1610478030000|2021-01-12 19:00:30|468.92|464.92|468.61|464.61|468.99|464.99|468.61|464.61|27
1610478040000|2021-01-12 19:00:40|468.59|464.59|468.09|464.09|468.59|464.59|468.09|464.09|29
1610478050000|2021-01-12 19:00:50|468.1|464.1|467.96|463.96|468.14|464.14|467.92|463.92|18
1610478060000|2021-01-12 19:01:00|467.95|463.95|467.78|463.78|467.99|463.99|467.78|463.78|20
1610478070000|2021-01-12 19:01:10|467.8|463.8|467.73|463.73|467.8|463.8|467.64|463.64|14
1610478080000|2021-01-12 19:01:20|467.72|463.72|467.23|463.23|467.74|463.74|467.23|463.23|16
1610478090000|2021-01-12 19:01:30|467.24|463.24|467.13|463.13|467.24|463.24|467.07|463.07|26
1610478100000|2021-01-12 19:01:40|467.01|463.01|466.82|462.82|467.3|463.3|466.8|462.8|28
1610478110000|2021-01-12 19:01:50|466.85|462.85|466.92|462.92|466.95|462.95|466.77|462.77|30
1610478120000|2021-01-12 19:02:00|466.91|462.91|466.72|462.72|466.92|462.92|466.72|462.72|15
1610478130000|2021-01-12 19:02:10|466.73|462.73|466.73|462.73|466.83|462.83|466.72|462.72|19
1610478140000|2021-01-12 19:02:20|466.72|462.72|466.56|462.56|466.76|462.76|466.56|462.56|21
1610478150000|2021-01-12 19:02:30|466.52|462.52|465.56|461.56|466.52|462.52|465.51|461.51|32
1610478160000|2021-01-12 19:02:40|465.6|461.6|465.84|461.84|466.03|462.03|465.53|461.53|24
1610478170000|2021-01-12 19:02:50|465.85|461.85|465.83|461.83|465.99|461.99|465.71|461.71|26
1610478180000|2021-01-12 19:03:00|465.87|461.87|465.75|461.75|465.87|461.87|465.71|461.71|28
1610478190000|2021-01-12 19:03:10|465.72|461.72|465.67|461.67|465.72|461.72|465.41|461.41|26
1610478200000|2021-01-12 19:03:20|465.64|461.64|465.61|461.61|465.69|461.69|465.58|461.58|18
1610478210000|2021-01-12 19:03:30|465.63|461.63|465.83|461.83|465.91|461.91|465.6|461.6|21
1610478220000|2021-01-12 19:03:40|465.85|461.85|465.54|461.54|465.85|461.85|465.34|461.34|30
1610478230000|2021-01-12 19:03:50|465.55|461.55|465.48|461.48|465.8|461.8|465.45|461.45|22
1610478240000|2021-01-12 19:04:00|465.47|461.47|464.85|460.85|465.56|461.56|464.81|460.81|30
1610478250000|2021-01-12 19:04:10|464.76|460.76|464.78|460.78|464.79|460.79|464.5|460.5|25
1610478260000|2021-01-12 19:04:20|464.87|460.87|464.79|460.79|464.92|460.92|464.73|460.73|26
1610478270000|2021-01-12 19:04:30|464.75|460.75|465.22|461.22|465.3|461.3|464.75|460.75|32
1610478280000|2021-01-12 19:04:40|465.21|461.21|465.28|461.28|465.28|461.28|465.08|461.08|22
1610478290000|2021-01-12 19:04:50|465.23|461.23|465.36|461.36|465.36|461.36|465.15|461.15|18
1610478300000|2021-01-12 19:05:00|465.34|461.34|465.29|461.29|465.38|461.38|465.27|461.27|15
1610478310000|2021-01-12 19:05:10|465.27|461.27|465.23|461.23|465.28|461.28|465.15|461.15|14
1610478320000|2021-01-12 19:05:20|465.2|461.2|465.43|461.43|465.44|461.44|465.19|461.19|20
1610478330000|2021-01-12 19:05:30|465.42|461.42|465.57|461.57|465.67|461.67|465.41|461.41|19
1610478340000|2021-01-12 19:05:40|465.55|461.55|465.8|461.8|466.07|462.07|465.55|461.55|25
1610478350000|2021-01-12 19:05:50|465.78|461.78|465.76|461.76|465.96|461.96|465.75|461.75|26
1610478360000|2021-01-12 19:06:00|465.75|461.75|465.43|461.43|465.75|461.75|465.36|461.36|28
1610478370000|2021-01-12 19:06:10|465.44|461.44|465.4|461.4|465.47|461.47|465.38|461.38|25
1610478380000|2021-01-12 19:06:20|465.39|461.39|465.65|461.65|465.65|461.65|465.33|461.33|20
1610478390000|2021-01-12 19:06:30|465.67|461.67|465.84|461.84|465.88|461.88|465.66|461.66|20
1610478400000|2021-01-12 19:06:40|465.87|461.87|465.66|461.66|465.98|461.98|465.66|461.66|21
1610478410000|2021-01-12 19:06:50|465.62|461.62|465.58|461.58|465.64|461.64|465.55|461.55|17
1610478420000|2021-01-12 19:07:00|465.57|461.57|465.12|461.12|465.59|461.59|465.12|461.12|15
1610478430000|2021-01-12 19:07:10|465.13|461.13|465.39|461.39|465.44|461.44|465.1|461.1|26
1610478440000|2021-01-12 19:07:20|465.42|461.42|465.43|461.43|465.45|461.45|465.32|461.32|19
1610478450000|2021-01-12 19:07:30|465.44|461.44|465.75|461.75|465.75|461.75|465.42|461.42|23
1610478460000|2021-01-12 19:07:40|465.77|461.77|465.78|461.78|466.08|462.08|465.77|461.77|17
1610478470000|2021-01-12 19:07:50|465.77|461.77|466.04|462.04|466.05|462.05|465.77|461.77|22
1610478480000|2021-01-12 19:08:00|466.03|462.03|466.43|462.43|466.6|462.6|466.03|462.03|23
1610478490000|2021-01-12 19:08:10|466.46|462.46|466.78|462.78|466.83|462.83|466.43|462.43|19
1610478500000|2021-01-12 19:08:20|466.76|462.76|466.85|462.85|466.9|462.9|466.62|462.62|22
1610478510000|2021-01-12 19:08:30|466.83|462.83|466.77|462.77|466.87|462.87|466.19|462.19|30
1610478520000|2021-01-12 19:08:40|466.83|462.83|466.78|462.78|466.86|462.86|466.76|462.76|15
1610478530000|2021-01-12 19:08:50|466.79|462.79|466.76|462.76|466.8|462.8|466.76|462.76|8
1610478540000|2021-01-12 19:09:00|466.77|462.77|465.43|461.43|466.77|462.77|465.42|461.42|31
1610478550000|2021-01-12 19:09:10|465.44|461.44|465.38|461.38|465.44|461.44|465.27|461.27|24
1610478560000|2021-01-12 19:09:20|465.39|461.39|465.56|461.56|465.9|461.9|465.39|461.39|24
1610478570000|2021-01-12 19:09:30|465.52|461.52|465.3|461.3|465.71|461.71|465.3|461.3|22
1610478580000|2021-01-12 19:09:40|465.35|461.35|465.52|461.52|465.53|461.53|464.92|460.92|29
1610478590000|2021-01-12 19:09:50|465.54|461.54|465.71|461.71|465.86|461.86|465.54|461.54|23
1610478600000|2021-01-12 19:10:00|465.78|461.78|465.59|461.59|465.85|461.85|465.38|461.38|32
1610478610000|2021-01-12 19:10:10|465.62|461.62|465.89|461.89|465.94|461.94|465.62|461.62|30
1610478620000|2021-01-12 19:10:20|465.83|461.83|466.18|462.18|466.28|462.28|465.83|461.83|30
1610478630000|2021-01-12 19:10:30|466.17|462.17|466.61|462.61|466.61|462.61|466.17|462.17|32
1610478640000|2021-01-12 19:10:40|466.68|462.68|467.23|463.23|467.24|463.24|466.64|462.64|23
1610478650000|2021-01-12 19:10:50|467.85|463.85|467.8|463.8|467.97|463.97|467.41|463.41|34
1610478660000|2021-01-12 19:11:00|467.81|463.81|468.67|464.67|468.67|464.67|467.81|463.81|26
1610478670000|2021-01-12 19:11:10|468.64|464.64|468.9|464.9|469.07|465.07|468.64|464.64|28
1610478680000|2021-01-12 19:11:20|468.93|464.93|468.49|464.49|468.99|464.99|468.49|464.49|32
1610478690000|2021-01-12 19:11:30|468.45|464.45|467.8|463.8|468.63|464.63|467.8|463.8|30
1610478700000|2021-01-12 19:11:40|467.7|463.7|467.75|463.75|467.8|463.8|467.59|463.59|31
1610478710000|2021-01-12 19:11:50|467.78|463.78|467.88|463.88|467.97|463.97|467.78|463.78|26
1610478720000|2021-01-12 19:12:00|467.92|463.92|468.15|464.15|468.25|464.25|467.92|463.92|23
1610478730000|2021-01-12 19:12:10|468.16|464.16|468.42|464.42|468.42|464.42|468.16|464.16|24
1610478740000|2021-01-12 19:12:20|468.43|464.43|468.69|464.69|468.71|464.71|468.35|464.35|30
1610478750000|2021-01-12 19:12:30|468.68|464.68|468.83|464.83|468.87|464.87|468.68|464.68|20
1610478760000|2021-01-12 19:12:40|468.82|464.82|468.68|464.68|468.82|464.82|468.55|464.55|23
1610478770000|2021-01-12 19:12:50|468.69|464.69|468.69|464.69|468.77|464.77|468.69|464.69|22
1610478780000|2021-01-12 19:13:00|468.65|464.65|467.96|463.96|468.65|464.65|467.96|463.96|25
1610478790000|2021-01-12 19:13:10|467.9|463.9|467.51|463.51|467.9|463.9|467.36|463.36|27
1610478800000|2021-01-12 19:13:20|467.48|463.48|467.32|463.32|467.52|463.52|467.32|463.32|10
1610478810000|2021-01-12 19:13:30|467.34|463.34|467.77|463.77|467.78|463.78|467.33|463.33|15
1610478820000|2021-01-12 19:13:40|467.78|463.78|467.53|463.53|467.81|463.81|467.51|463.51|13
1610478830000|2021-01-12 19:13:50|467.49|463.49|467.01|463.01|467.49|463.49|467.01|463.01|25
1610478840000|2021-01-12 19:14:00|467.02|463.02|467.21|463.21|467.21|463.21|467|463|28
1610478850000|2021-01-12 19:14:10|467.18|463.18|467.41|463.41|467.59|463.59|467.18|463.18|25
1610478860000|2021-01-12 19:14:20|467.39|463.39|467.07|463.07|467.39|463.39|466.97|462.97|22
1610478870000|2021-01-12 19:14:30|467.08|463.08|466.94|462.94|467.08|463.08|466.89|462.89|24
1610478880000|2021-01-12 19:14:40|466.93|462.93|467.45|463.45|467.49|463.49|466.93|462.93|24
1610478890000|2021-01-12 19:14:50|467.49|463.49|467.48|463.48|467.55|463.55|467.45|463.45|16
1610478900000|2021-01-12 19:15:00|467.47|463.47|466.77|462.77|467.47|463.47|466.55|462.55|24
1610478910000|2021-01-12 19:15:10|466.97|462.97|467.11|463.11|467.11|463.11|466.82|462.82|31
1610478920000|2021-01-12 19:15:20|467.17|463.17|467.07|463.07|467.25|463.25|467.06|463.06|25
1610478930000|2021-01-12 19:15:30|467.08|463.08|467.1|463.1|467.23|463.23|467.06|463.06|25
1610478940000|2021-01-12 19:15:40|467.07|463.07|467.67|463.67|467.67|463.67|467.03|463.03|32
1610478950000|2021-01-12 19:15:50|467.68|463.68|467.68|463.68|467.68|463.68|467.51|463.51|31
1610478960000|2021-01-12 19:16:00|467.7|463.7|467.82|463.82|467.86|463.86|467.68|463.68|24
1610478970000|2021-01-12 19:16:10|467.78|463.78|467.7|463.7|467.85|463.85|467.68|463.68|19
1610478980000|2021-01-12 19:16:20|467.69|463.69|467.75|463.75|467.82|463.82|467.67|463.67|20
1610478990000|2021-01-12 19:16:30|467.76|463.76|467.76|463.76|467.8|463.8|467.75|463.75|13
1610479000000|2021-01-12 19:16:40|467.75|463.75|467.36|463.36|467.75|463.75|467.36|463.36|19
1610479010000|2021-01-12 19:16:50|467.35|463.35|467.16|463.16|467.35|463.35|467.16|463.16|14
1610479020000|2021-01-12 19:17:00|467.17|463.17|467.25|463.25|467.25|463.25|467.16|463.16|8
1610479030000|2021-01-12 19:17:10|467.3|463.3|467.52|463.52|467.56|463.56|467.3|463.3|17
1610479040000|2021-01-12 19:17:20|467.54|463.54|467.24|463.24|467.63|463.63|467.24|463.24|23
1610479050000|2021-01-12 19:17:30|467.25|463.25|467.3|463.3|467.45|463.45|467.24|463.24|19
1610479060000|2021-01-12 19:17:40|467.27|463.27|467.26|463.26|467.27|463.27|467.17|463.17|13
1610479070000|2021-01-12 19:17:50|467.29|463.29|467.32|463.32|467.39|463.39|467.29|463.29|20
1610479080000|2021-01-12 19:18:00|467.34|463.34|467.66|463.66|467.81|463.81|467.34|463.34|36
1610479090000|2021-01-12 19:18:10|467.57|463.57|467.23|463.23|467.57|463.57|467.15|463.15|15
1610479100000|2021-01-12 19:18:20|467.2|463.2|467.2|463.2|467.2|463.2|467.2|463.2|1
1610479110000|2021-01-12 19:18:30|467.18|463.18|466.67|462.67|467.18|463.18|466.6|462.6|27
1610479120000|2021-01-12 19:18:40|466.7|462.7|466.78|462.78|466.84|462.84|466.7|462.7|11
1610479130000|2021-01-12 19:18:50|466.82|462.82|466.96|462.96|466.96|462.96|466.74|462.74|12
1610479140000|2021-01-12 19:19:00|467.05|463.05|466.89|462.89|467.26|463.26|466.88|462.88|28
1610479150000|2021-01-12 19:19:10|466.88|462.88|466.7|462.7|466.94|462.94|466.7|462.7|16
1610479160000|2021-01-12 19:19:20|466.71|462.71|466.97|462.97|466.99|462.99|466.71|462.71|19
1610479170000|2021-01-12 19:19:30|467.01|463.01|466.5|462.5|467.01|463.01|466.49|462.49|25
1610479180000|2021-01-12 19:19:40|466.55|462.55|466.9|462.9|466.91|462.91|466.55|462.55|22
1610479190000|2021-01-12 19:19:50|466.89|462.89|467.04|463.04|467.05|463.05|466.79|462.79|23
1610479200000|2021-01-12 19:20:00|467.05|463.05|467.23|463.23|467.25|463.25|467.03|463.03|20
1610479210000|2021-01-12 19:20:10|467.25|463.25|467.84|463.84|467.9|463.9|467.25|463.25|17
1610479220000|2021-01-12 19:20:20|467.83|463.83|467.91|463.91|467.91|463.91|467.83|463.83|7
1610479230000|2021-01-12 19:20:30|467.84|463.84|467.47|463.47|467.88|463.88|467.33|463.33|28
1610479240000|2021-01-12 19:20:40|467.49|463.49|467.45|463.45|467.68|463.68|467.45|463.45|26
1610479250000|2021-01-12 19:20:50|467.39|463.39|467.45|463.45|467.56|463.56|467.32|463.32|19
1610479260000|2021-01-12 19:21:00|467.46|463.46|467.61|463.61|467.61|463.61|467.33|463.33|19
1610479270000|2021-01-12 19:21:10|467.62|463.62|467.37|463.37|467.75|463.75|467.36|463.36|23
1610479280000|2021-01-12 19:21:20|467.38|463.38|467.39|463.39|467.45|463.45|467.38|463.38|11
1610479290000|2021-01-12 19:21:30|467.38|463.38|467.32|463.32|467.4|463.4|467.31|463.31|7
1610479300000|2021-01-12 19:21:40|467.35|463.35|467.43|463.43|467.62|463.62|467.31|463.31|22
1610479310000|2021-01-12 19:21:50|467.42|463.42|467.53|463.53|467.54|463.54|467.34|463.34|18
1610479320000|2021-01-12 19:22:00|467.51|463.51|466.77|462.77|467.51|463.51|466.76|462.76|24
1610479330000|2021-01-12 19:22:10|466.76|462.76|466.71|462.71|466.76|462.76|466.71|462.71|11
1610479340000|2021-01-12 19:22:20|466.7|462.7|466.85|462.85|466.85|462.85|466.7|462.7|10
1610479350000|2021-01-12 19:22:30|466.86|462.86|467.02|463.02|467.03|463.03|466.86|462.86|12
1610479360000|2021-01-12 19:22:40|467.03|463.03|466.83|462.83|467.03|463.03|466.79|462.79|17
1610479370000|2021-01-12 19:22:50|466.82|462.82|466.63|462.63|466.83|462.83|466.56|462.56|19
1610479380000|2021-01-12 19:23:00|466.64|462.64|466.28|462.28|466.64|462.64|466.26|462.26|22
1610479390000|2021-01-12 19:23:10|466.3|462.3|465.92|461.92|466.3|462.3|465.92|461.92|16
1610479400000|2021-01-12 19:23:20|465.87|461.87|465.92|461.92|465.92|461.92|465.74|461.74|29
1610479410000|2021-01-12 19:23:30|465.94|461.94|465.3|461.3|465.94|461.94|465.18|461.18|22
1610479420000|2021-01-12 19:23:40|465.31|461.31|465.24|461.24|465.45|461.45|465.24|461.24|26
1610479430000|2021-01-12 19:23:50|465.25|461.25|465.13|461.13|465.41|461.41|465.13|461.13|18
1610479440000|2021-01-12 19:24:00|465.14|461.14|464.93|460.93|465.17|461.17|464.93|460.93|16
1610479450000|2021-01-12 19:24:10|464.9|460.9|464.79|460.79|464.92|460.92|464.75|460.75|19
1610479460000|2021-01-12 19:24:20|464.82|460.82|464.53|460.53|464.83|460.83|464.44|460.44|16
1610479470000|2021-01-12 19:24:30|464.21|460.21|464.22|460.22|464.24|460.24|464.17|460.17|15
1610479480000|2021-01-12 19:24:40|464.23|460.23|464.18|460.18|464.23|460.23|464.11|460.11|17
1610479490000|2021-01-12 19:24:50|464.19|460.19|464.19|460.19|464.2|460.2|464.16|460.16|7
1610479500000|2021-01-12 19:25:00|464.15|460.15|464.14|460.14|464.21|460.21|464.14|460.14|23
1610479510000|2021-01-12 19:25:10|464.15|460.15|463.74|459.74|464.18|460.18|463.72|459.72|33
1610479520000|2021-01-12 19:25:20|463.75|459.75|463.56|459.56|463.8|459.8|463.56|459.56|20
1610479530000|2021-01-12 19:25:30|463.55|459.55|462.9|458.9|463.55|459.55|462.79|458.79|31
1610479540000|2021-01-12 19:25:40|462.96|458.96|462.96|458.96|463.14|459.14|462.95|458.95|27
1610479550000|2021-01-12 19:25:50|462.91|458.91|461.23|457.23|462.91|458.91|461.13|457.13|21
1610479560000|2021-01-12 19:26:00|461.18|457.18|460.85|456.85|461.18|457.18|460.82|456.82|32
1610479570000|2021-01-12 19:26:10|460.9|456.9|461.87|457.87|461.87|457.87|460.83|456.83|32
1610479580000|2021-01-12 19:26:20|461.83|457.83|461.12|457.12|461.83|457.83|461.06|457.06|31
1610479590000|2021-01-12 19:26:30|461.23|457.23|461.69|457.69|461.69|457.69|461.12|457.12|34
1610479600000|2021-01-12 19:26:40|461.5|457.5|461.44|457.44|461.79|457.79|461.39|457.39|30
1610479610000|2021-01-12 19:26:50|461.49|457.49|461.49|457.49|461.58|457.58|461.43|457.43|25
1610479620000|2021-01-12 19:27:00|461.51|457.51|461.85|457.85|461.85|457.85|461.5|457.5|22
1610479630000|2021-01-12 19:27:10|461.87|457.87|461.87|457.87|461.92|457.92|461.82|457.82|18
1610479640000|2021-01-12 19:27:20|461.86|457.86|461.44|457.44|461.86|457.86|461.3|457.3|27
1610479650000|2021-01-12 19:27:30|461.42|457.42|461.46|457.46|461.47|457.47|461.4|457.4|14
1610479660000|2021-01-12 19:27:40|461.42|457.42|461.41|457.41|461.58|457.58|461.4|457.4|20
1610479670000|2021-01-12 19:27:50|461.35|457.35|461.5|457.5|461.68|457.68|461.35|457.35|27
1610479680000|2021-01-12 19:28:00|461.45|457.45|461.66|457.66|461.7|457.7|461.39|457.39|28
1610479690000|2021-01-12 19:28:10|461.65|457.65|461.42|457.42|461.65|457.65|461.34|457.34|20
1610479700000|2021-01-12 19:28:20|461.44|457.44|461.41|457.41|461.61|457.61|461.35|457.35|28
1610479710000|2021-01-12 19:28:30|461.42|457.42|461.6|457.6|461.73|457.73|461.42|457.42|28
1610479720000|2021-01-12 19:28:40|461.58|457.58|461.38|457.38|461.75|457.75|461.38|457.38|19
1610479730000|2021-01-12 19:28:50|461.37|457.37|461.27|457.27|461.37|457.37|461.15|457.15|17
1610479740000|2021-01-12 19:29:00|461.23|457.23|461.39|457.39|461.39|457.39|461.17|457.17|25
1610479750000|2021-01-12 19:29:10|461.36|457.36|461.75|457.75|461.76|457.76|461.31|457.31|29
1610479760000|2021-01-12 19:29:20|461.77|457.77|461.77|457.77|461.84|457.84|461.73|457.73|21
1610479770000|2021-01-12 19:29:30|461.73|457.73|461.83|457.83|461.9|457.9|461.47|457.47|27
1610479780000|2021-01-12 19:29:40|461.79|457.79|461.82|457.82|461.84|457.84|461.73|457.73|20
1610479790000|2021-01-12 19:29:50|461.86|457.86|462.12|458.12|462.12|458.12|461.82|457.82|14
1610479800000|2021-01-12 19:30:00|462.1|458.1|462.57|458.57|462.57|458.57|462.1|458.1|21
1610479810000|2021-01-12 19:30:10|462.58|458.58|462.08|458.08|462.6|458.6|462.06|458.06|20
1610479820000|2021-01-12 19:30:20|462.06|458.06|462.2|458.2|462.25|458.25|462.06|458.06|19
1610479830000|2021-01-12 19:30:30|462.19|458.19|462.5|458.5|462.52|458.52|462.19|458.19|19
1610479840000|2021-01-12 19:30:40|462.54|458.54|462.74|458.74|462.78|458.78|462.52|458.52|13
1610479850000|2021-01-12 19:30:50|462.83|458.83|463.03|459.03|463.12|459.12|462.71|458.71|19
1610479860000|2021-01-12 19:31:00|462.81|458.81|462.98|458.98|463.04|459.04|462.7|458.7|17
1610479870000|2021-01-12 19:31:10|463.08|459.08|463.57|459.57|463.84|459.84|462.77|458.77|19
1610479880000|2021-01-12 19:31:20|463.56|459.56|462.42|458.42|463.56|459.56|462.23|458.23|36
1610479890000|2021-01-12 19:31:30|462.44|458.44|462.39|458.39|462.55|458.55|462.27|458.27|24
1610479900000|2021-01-12 19:31:40|462.37|458.37|461.4|457.4|462.46|458.46|461.4|457.4|22
1610479910000|2021-01-12 19:31:50|461.38|457.38|461.83|457.83|461.83|457.83|461.38|457.38|31
1610479920000|2021-01-12 19:32:00|461.82|457.82|461.65|457.65|462.11|458.11|461.65|457.65|34
1610479930000|2021-01-12 19:32:10|461.64|457.64|461.53|457.53|461.64|457.64|461.17|457.17|32
1610479940000|2021-01-12 19:32:20|461.47|457.47|461.39|457.39|461.64|457.64|461.38|457.38|29
1610479950000|2021-01-12 19:32:30|461.38|457.38|461.39|457.39|461.39|457.39|460.94|456.94|29
1610479960000|2021-01-12 19:32:40|461.42|457.42|461.59|457.59|461.59|457.59|461.23|457.23|23
1610479970000|2021-01-12 19:32:50|461.6|457.6|461.49|457.49|461.63|457.63|461.38|457.38|21
1610479980000|2021-01-12 19:33:00|461.51|457.51|461.04|457.04|461.51|457.51|460.98|456.98|24
1610479990000|2021-01-12 19:33:10|461.05|457.05|461.58|457.58|461.61|457.61|461.05|457.05|32
1610480000000|2021-01-12 19:33:20|461.54|457.54|461.37|457.37|461.55|457.55|461.32|457.32|20
1610480010000|2021-01-12 19:33:30|461.38|457.38|461.82|457.82|461.91|457.91|461.38|457.38|22
1610480020000|2021-01-12 19:33:40|461.8|457.8|461.39|457.39|461.84|457.84|461.09|457.09|33
1610480030000|2021-01-12 19:33:50|461.4|457.4|461.35|457.35|461.47|457.47|461.17|457.17|27
1610480040000|2021-01-12 19:34:00|461.2|457.2|461.53|457.53|461.55|457.55|461.19|457.19|27
1610480050000|2021-01-12 19:34:10|461.54|457.54|461.14|457.14|461.61|457.61|461.14|457.14|33
1610480060000|2021-01-12 19:34:20|461.2|457.2|461.12|457.12|461.2|457.2|460.98|456.98|35
1610480070000|2021-01-12 19:34:30|461.23|457.23|461.05|457.05|461.27|457.27|461.02|457.02|30
1610480080000|2021-01-12 19:34:40|461.04|457.04|461.22|457.22|461.3|457.3|461.04|457.04|30
1610480090000|2021-01-12 19:34:50|461.21|457.21|461.59|457.59|461.72|457.72|461.21|457.21|27
1610480100000|2021-01-12 19:35:00|461.6|457.6|461.34|457.34|461.6|457.6|461.33|457.33|22
1610480110000|2021-01-12 19:35:10|461.36|457.36|461.05|457.05|461.4|457.4|461.03|457.03|20
1610480120000|2021-01-12 19:35:20|461.04|457.04|460.99|456.99|461.07|457.07|460.99|456.99|15
1610480130000|2021-01-12 19:35:30|460.98|456.98|460.91|456.91|461|457|460.65|456.65|21
1610480140000|2021-01-12 19:35:40|460.9|456.9|461.28|457.28|461.28|457.28|460.9|456.9|26
1610480150000|2021-01-12 19:35:50|461.29|457.29|461.56|457.56|461.59|457.59|461.29|457.29|27
1610480160000|2021-01-12 19:36:00|461.57|457.57|461.35|457.35|461.64|457.64|461.2|457.2|26
1610480170000|2021-01-12 19:36:10|461.33|457.33|461.51|457.51|461.53|457.53|461.15|457.15|32
1610480180000|2021-01-12 19:36:20|461.47|457.47|461.38|457.38|461.47|457.47|461.04|457.04|32
1610480190000|2021-01-12 19:36:30|461.39|457.39|461.54|457.54|461.73|457.73|461.32|457.32|31
1610480200000|2021-01-12 19:36:40|461.55|457.55|461.07|457.07|461.71|457.71|460.98|456.98|32
1610480210000|2021-01-12 19:36:50|461.14|457.14|461.45|457.45|461.45|457.45|461.02|457.02|33
1610480220000|2021-01-12 19:37:00|461.46|457.46|461.7|457.7|461.74|457.74|461.46|457.46|23
1610480230000|2021-01-12 19:37:10|461.67|457.67|461.56|457.56|461.67|457.67|461.56|457.56|23
1610480240000|2021-01-12 19:37:20|461.57|457.57|461.85|457.85|461.89|457.89|461.57|457.57|23
1610480250000|2021-01-12 19:37:30|461.89|457.89|461.92|457.92|461.92|457.92|461.81|457.81|25
1610480260000|2021-01-12 19:37:40|461.87|457.87|462.17|458.17|462.26|458.26|461.86|457.86|23
1610480270000|2021-01-12 19:37:50|462.23|458.23|462.55|458.55|462.56|458.56|462.23|458.23|16
1610480280000|2021-01-12 19:38:00|462.54|458.54|463.47|459.47|463.47|459.47|462.54|458.54|29
1610480290000|2021-01-12 19:38:10|463.5|459.5|463.42|459.42|463.51|459.51|463.34|459.34|20
1610480300000|2021-01-12 19:38:20|463.43|459.43|463.45|459.45|463.71|459.71|463.41|459.41|27
1610480310000|2021-01-12 19:38:30|463.47|459.47|463.49|459.49|463.57|459.57|463.47|459.47|21
1610480320000|2021-01-12 19:38:40|463.51|459.51|463.66|459.66|463.75|459.75|463.42|459.42|21
1610480330000|2021-01-12 19:38:50|463.65|459.65|463.36|459.36|463.73|459.73|463.35|459.35|12
1610480340000|2021-01-12 19:39:00|463.35|459.35|462.32|458.32|463.35|459.35|462.32|458.32|34
1610480350000|2021-01-12 19:39:10|462.31|458.31|461.32|457.32|462.36|458.36|461.26|457.26|29
1610480360000|2021-01-12 19:39:20|461.3|457.3|461.29|457.29|461.57|457.57|461.28|457.28|31
1610480370000|2021-01-12 19:39:30|461.28|457.28|460.85|456.85|461.39|457.39|460.85|456.85|26
1610480380000|2021-01-12 19:39:40|460.81|456.81|460.93|456.93|460.99|456.99|460.68|456.68|22
1610480390000|2021-01-12 19:39:50|460.72|456.72|460.23|456.23|460.93|456.93|460.17|456.17|27
1610480400000|2021-01-12 19:40:00|460.27|456.27|460.17|456.17|460.32|456.32|459.67|455.67|27
1610480410000|2021-01-12 19:40:10|460.16|456.16|460.21|456.21|460.25|456.25|460.02|456.02|33
1610480420000|2021-01-12 19:40:20|460.19|456.19|460.04|456.04|460.19|456.19|459.86|455.86|23
1610480430000|2021-01-12 19:40:30|460.02|456.02|459.42|455.42|460.02|456.02|459.42|455.42|27
1610480440000|2021-01-12 19:40:40|459.51|455.51|459.04|455.04|459.57|455.57|459.04|455.04|31
1610480450000|2021-01-12 19:40:50|458.86|454.86|459.13|455.13|459.23|455.23|458.85|454.85|31
1610480460000|2021-01-12 19:41:00|459.17|455.17|459.57|455.57|459.57|455.57|459.06|455.06|33
1610480470000|2021-01-12 19:41:10|459.58|455.58|459.94|455.94|459.99|455.99|459.58|455.58|31
1610480480000|2021-01-12 19:41:20|459.95|455.95|460.34|456.34|460.38|456.38|459.93|455.93|31
1610480490000|2021-01-12 19:41:30|460.33|456.33|460.21|456.21|460.56|456.56|460.18|456.18|28
1610480500000|2021-01-12 19:41:40|460.22|456.22|459.87|455.87|460.39|456.39|459.74|455.74|23
1610480510000|2021-01-12 19:41:50|459.88|455.88|459.79|455.79|460.18|456.18|459.79|455.79|24
1610480520000|2021-01-12 19:42:00|459.78|455.78|459.58|455.58|459.98|455.98|459.58|455.58|26
1610480530000|2021-01-12 19:42:10|459.57|455.57|459.49|455.49|459.57|455.57|459.24|455.24|28
1610480540000|2021-01-12 19:42:20|459.45|455.45|460.21|456.21|460.21|456.21|459.45|455.45|33
1610480550000|2021-01-12 19:42:30|460.26|456.26|459.4|455.4|460.3|456.3|459.37|455.37|30
1610480560000|2021-01-12 19:42:40|459.39|455.39|459.2|455.2|459.58|455.58|459.19|455.19|25
1610480570000|2021-01-12 19:42:50|459.18|455.18|459.38|455.38|459.4|455.4|459.07|455.07|31
1610480580000|2021-01-12 19:43:00|459.39|455.39|459.75|455.75|459.81|455.81|459.38|455.38|26
1610480590000|2021-01-12 19:43:10|459.78|455.78|459.16|455.16|459.78|455.78|459.14|455.14|30
1610480600000|2021-01-12 19:43:20|459.14|455.14|459|455|459.14|455.14|458.9|454.9|26
1610480610000|2021-01-12 19:43:30|458.99|454.99|458.32|454.32|458.99|454.99|458.31|454.31|20
1610480620000|2021-01-12 19:43:40|458.34|454.34|458.5|454.5|458.64|454.64|458.34|454.34|24
1610480630000|2021-01-12 19:43:50|458.51|454.51|458.47|454.47|458.75|454.75|458.47|454.47|31
1610480640000|2021-01-12 19:44:00|458.52|454.52|459.28|455.28|459.28|455.28|458.47|454.47|30
1610480650000|2021-01-12 19:44:10|459.31|455.31|459.49|455.49|459.49|455.49|459.19|455.19|31
1610480660000|2021-01-12 19:44:20|459.52|455.52|459.52|455.52|459.64|455.64|459.48|455.48|27
1610480670000|2021-01-12 19:44:30|459.48|455.48|458.87|454.87|459.52|455.52|458.83|454.83|24
1610480680000|2021-01-12 19:44:40|458.88|454.88|458.95|454.95|458.99|454.99|458.88|454.88|17
1610480690000|2021-01-12 19:44:50|458.94|454.94|458.68|454.68|458.94|454.94|458.68|454.68|23
1610480700000|2021-01-12 19:45:00|458.65|454.65|458.73|454.73|458.73|454.73|458.58|454.58|11
1610480710000|2021-01-12 19:45:10|458.92|454.92|458.63|454.63|458.97|454.97|458.54|454.54|24
1610480720000|2021-01-12 19:45:20|458.66|454.66|458.44|454.44|458.92|454.92|458.44|454.44|23
1610480730000|2021-01-12 19:45:30|458.43|454.43|457.42|453.42|458.43|454.43|457.42|453.42|27
1610480740000|2021-01-12 19:45:40|457.4|453.4|457.64|453.64|457.87|453.87|457.31|453.31|35
1610480750000|2021-01-12 19:45:50|457.63|453.63|457.77|453.77|457.78|453.78|457.49|453.49|30
1610480760000|2021-01-12 19:46:00|457.76|453.76|458.69|454.69|458.69|454.69|457.74|453.74|27
1610480770000|2021-01-12 19:46:10|458.67|454.67|459.12|455.12|459.23|455.23|458.67|454.67|32
1610480780000|2021-01-12 19:46:20|459.19|455.19|459.85|455.85|459.86|455.86|459.05|455.05|30
1610480790000|2021-01-12 19:46:30|459.86|455.86|460.31|456.31|460.31|456.31|459.72|455.72|23
1610480800000|2021-01-12 19:46:40|460.15|456.15|460.8|456.8|460.8|456.8|460.03|456.03|23
1610480810000|2021-01-12 19:46:50|460.77|456.77|461.08|457.08|461.09|457.09|460.76|456.76|23
1610480820000|2021-01-12 19:47:00|461.14|457.14|460.94|456.94|461.24|457.24|460.94|456.94|15
1610480830000|2021-01-12 19:47:10|460.9|456.9|460.77|456.77|460.9|456.9|460.44|456.44|25
1610480840000|2021-01-12 19:47:20|460.8|456.8|461.06|457.06|461.12|457.12|460.8|456.8|20
1610480850000|2021-01-12 19:47:30|461.04|457.04|460.85|456.85|461.04|457.04|460.8|456.8|17
1610480860000|2021-01-12 19:47:40|460.86|456.86|461|457|461.11|457.11|460.86|456.86|21
1610480870000|2021-01-12 19:47:50|461.13|457.13|461.78|457.78|461.78|457.78|461|457|21
1610480880000|2021-01-12 19:48:00|461.77|457.77|461.93|457.93|461.93|457.93|461.75|457.75|15
1610480890000|2021-01-12 19:48:10|461.95|457.95|461.43|457.43|461.96|457.96|461.43|457.43|23
1610480900000|2021-01-12 19:48:20|461.44|457.44|461.86|457.86|461.87|457.87|461.44|457.44|20
1610480910000|2021-01-12 19:48:30|461.91|457.91|462.78|458.78|462.78|458.78|461.89|457.89|29
1610480920000|2021-01-12 19:48:40|462.51|458.51|462.55|458.55|462.93|458.93|462.46|458.46|27
1610480930000|2021-01-12 19:48:50|462.54|458.54|462.81|458.81|462.81|458.81|462.49|458.49|16
1610480940000|2021-01-12 19:49:00|462.84|458.84|462.92|458.92|463.32|459.32|462.52|458.52|31
1610480950000|2021-01-12 19:49:10|462.93|458.93|462.65|458.65|463.09|459.09|462.59|458.59|28
1610480960000|2021-01-12 19:49:20|462.66|458.66|462.99|458.99|462.99|458.99|462.53|458.53|30
1610480970000|2021-01-12 19:49:30|462.94|458.94|463.07|459.07|463.17|459.17|462.9|458.9|26
1610480980000|2021-01-12 19:49:40|463.09|459.09|463.35|459.35|463.35|459.35|463.09|459.09|25
1610480990000|2021-01-12 19:49:50|463.36|459.36|463.32|459.32|463.41|459.41|463.31|459.31|16
1610481000000|2021-01-12 19:50:00|463.3|459.3|462.27|458.27|463.31|459.31|462.11|458.11|26
1610481010000|2021-01-12 19:50:10|462.23|458.23|462.65|458.65|462.81|458.81|462.21|458.21|29
1610481020000|2021-01-12 19:50:20|462.64|458.64|462.3|458.3|462.68|458.68|462.3|458.3|18
1610481030000|2021-01-12 19:50:30|462.25|458.25|462.34|458.34|462.52|458.52|462.23|458.23|32
1610481040000|2021-01-12 19:50:40|462.37|458.37|462.54|458.54|462.56|458.56|462.36|458.36|18
1610481050000|2021-01-12 19:50:50|462.53|458.53|463.38|459.38|463.38|459.38|462.52|458.52|33
1610481060000|2021-01-12 19:51:00|463.43|459.43|462.93|458.93|463.49|459.49|462.93|458.93|28
1610481070000|2021-01-12 19:51:10|462.82|458.82|463.02|459.02|463.04|459.04|462.75|458.75|33
1610481080000|2021-01-12 19:51:20|463.03|459.03|462.84|458.84|463.08|459.08|462.84|458.84|16
1610481090000|2021-01-12 19:51:30|462.86|458.86|462.5|458.5|462.87|458.87|462.48|458.48|25
1610481100000|2021-01-12 19:51:40|462.51|458.51|462.5|458.5|462.55|458.55|462.3|458.3|27
1610481110000|2021-01-12 19:51:50|462.51|458.51|462.69|458.69|462.76|458.76|462.43|458.43|24
1610481120000|2021-01-12 19:52:00|462.72|458.72|462.66|458.66|462.72|458.72|462.61|458.61|19
1610481130000|2021-01-12 19:52:10|462.67|458.67|462.67|458.67|462.67|458.67|462.54|458.54|16
1610481140000|2021-01-12 19:52:20|462.65|458.65|462.97|458.97|462.98|458.98|462.65|458.65|24
1610481150000|2021-01-12 19:52:30|462.98|458.98|462.76|458.76|462.98|458.98|462.56|458.56|24
1610481160000|2021-01-12 19:52:40|462.78|458.78|462.55|458.55|462.8|458.8|462.53|458.53|19
1610481170000|2021-01-12 19:52:50|462.54|458.54|463.09|459.09|463.09|459.09|462.44|458.44|29
1610481180000|2021-01-12 19:53:00|463.1|459.1|462.91|458.91|463.2|459.2|462.91|458.91|29
1610481190000|2021-01-12 19:53:10|462.92|458.92|463.22|459.22|463.29|459.29|462.91|458.91|27
1610481200000|2021-01-12 19:53:20|463.23|459.23|463.45|459.45|463.47|459.47|463.23|459.23|22
1610481210000|2021-01-12 19:53:30|463.46|459.46|463.24|459.24|463.55|459.55|463.24|459.24|25
1610481220000|2021-01-12 19:53:40|463.3|459.3|463.08|459.08|463.3|459.3|462.88|458.88|16
1610481230000|2021-01-12 19:53:50|463.09|459.09|462.95|458.95|463.09|459.09|462.95|458.95|14
1610481240000|2021-01-12 19:54:00|462.94|458.94|462.41|458.41|462.94|458.94|462.38|458.38|26
1610481250000|2021-01-12 19:54:10|462.42|458.42|462.9|458.9|462.94|458.94|462.42|458.42|23
1610481260000|2021-01-12 19:54:20|462.89|458.89|462.84|458.84|462.89|458.89|462.69|458.69|20
1610481270000|2021-01-12 19:54:30|462.83|458.83|462.52|458.52|462.83|458.83|462.51|458.51|15
1610481280000|2021-01-12 19:54:40|462.51|458.51|462.83|458.83|462.83|458.83|462.5|458.5|14
1610481290000|2021-01-12 19:54:50|462.87|458.87|462.6|458.6|462.87|458.87|462.6|458.6|14
1610481300000|2021-01-12 19:55:00|462.63|458.63|463.04|459.04|463.04|459.04|462.63|458.63|10
1610481310000|2021-01-12 19:55:10|463.05|459.05|463.48|459.48|463.48|459.48|462.98|458.98|23
1610481320000|2021-01-12 19:55:20|463.46|459.46|464.33|460.33|464.33|460.33|463.45|459.45|29
1610481330000|2021-01-12 19:55:30|464.37|460.37|465|461|465.21|461.21|464.34|460.34|28
1610481340000|2021-01-12 19:55:40|464.99|460.99|464.92|460.92|465.16|461.16|464.87|460.87|26
1610481350000|2021-01-12 19:55:50|464.91|460.91|464.66|460.66|465.09|461.09|464.47|460.47|29
1610481360000|2021-01-12 19:56:00|464.65|460.65|464.03|460.03|464.65|460.65|464.03|460.03|32
1610481370000|2021-01-12 19:56:10|464.02|460.02|464.01|460.01|464.07|460.07|463.87|459.87|31
1610481380000|2021-01-12 19:56:20|464|460|463.95|459.95|464.16|460.16|463.95|459.95|31
1610481390000|2021-01-12 19:56:30|463.97|459.97|463.4|459.4|463.97|459.97|463.4|459.4|33
1610481400000|2021-01-12 19:56:40|463.29|459.29|463.23|459.23|463.39|459.39|463.15|459.15|15
1610481410000|2021-01-12 19:56:50|463.24|459.24|463.48|459.48|463.64|459.64|463.24|459.24|33
1610481420000|2021-01-12 19:57:00|463.52|459.52|463.38|459.38|463.55|459.55|463.38|459.38|14
1610481430000|2021-01-12 19:57:10|463.4|459.4|463.46|459.46|463.53|459.53|463.4|459.4|16
1610481440000|2021-01-12 19:57:20|463.51|459.51|463.29|459.29|463.53|459.53|463.24|459.24|16
1610481450000|2021-01-12 19:57:30|463.36|459.36|463.36|459.36|463.45|459.45|463.29|459.29|19
1610481460000|2021-01-12 19:57:40|463.35|459.35|463.17|459.17|463.4|459.4|463.14|459.14|15
1610481470000|2021-01-12 19:57:50|463.19|459.19|463.05|459.05|463.38|459.38|463.05|459.05|24
1610481480000|2021-01-12 19:58:00|463.12|459.12|463.65|459.65|463.65|459.65|463.1|459.1|25
1610481490000|2021-01-12 19:58:10|463.71|459.71|463.63|459.63|463.72|459.72|463.63|459.63|17
1610481500000|2021-01-12 19:58:20|463.57|459.57|463.44|459.44|463.59|459.59|463.43|459.43|20
1610481510000|2021-01-12 19:58:30|463.43|459.43|463.25|459.25|463.48|459.48|463.18|459.18|22
1610481520000|2021-01-12 19:58:40|463.24|459.24|463.25|459.25|463.28|459.28|463.2|459.2|17
1610481530000|2021-01-12 19:58:50|463.21|459.21|463.27|459.27|463.45|459.45|463.21|459.21|14
1610481540000|2021-01-12 19:59:00|463.25|459.25|463.41|459.41|463.43|459.43|463.24|459.24|18
1610481550000|2021-01-12 19:59:10|463.42|459.42|463.38|459.38|463.42|459.42|463.35|459.35|9
1610481560000|2021-01-12 19:59:20|463.4|459.4|463.87|459.87|463.91|459.91|463.38|459.38|25
1610481570000|2021-01-12 19:59:30|463.86|459.86|463.82|459.82|463.86|459.86|463.68|459.68|18
1610481580000|2021-01-12 19:59:40|463.81|459.81|463.64|459.64|463.82|459.82|463.64|459.64|11
1610481590000|2021-01-12 19:59:50|463.63|459.63|463.39|459.39|463.65|459.65|463.32|459.32|28
1610481600000|2021-01-12 20:00:00|463.4|459.4|462.98|458.98|463.52|459.52|462.95|458.95|26
1610481610000|2021-01-12 20:00:10|462.99|458.99|463.34|459.34|463.36|459.36|462.99|458.99|17
1610481620000|2021-01-12 20:00:20|463.33|459.33|463.07|459.07|463.33|459.33|463.07|459.07|21
1610481630000|2021-01-12 20:00:30|463.12|459.12|463.08|459.08|463.13|459.13|462.89|458.89|26
1610481640000|2021-01-12 20:00:40|463.07|459.07|462.6|458.6|463.1|459.1|462.6|458.6|21
1610481650000|2021-01-12 20:00:50|462.65|458.65|462.54|458.54|462.65|458.65|462.47|458.47|26
1610481660000|2021-01-12 20:01:00|462.52|458.52|462.72|458.72|462.91|458.91|462.52|458.52|31
1610481670000|2021-01-12 20:01:10|462.73|458.73|462.69|458.69|462.79|458.79|462.55|458.55|25
1610481680000|2021-01-12 20:01:20|462.66|458.66|462.96|458.96|463.1|459.1|462.66|458.66|22
1610481690000|2021-01-12 20:01:30|462.95|458.95|462.61|458.61|462.95|458.95|462.55|458.55|21
1610481700000|2021-01-12 20:01:40|462.62|458.62|463.17|459.17|463.28|459.28|462.62|458.62|29
1610481710000|2021-01-12 20:01:50|463.15|459.15|463.22|459.22|463.23|459.23|463.13|459.13|22
1610481720000|2021-01-12 20:02:00|463.23|459.23|463.65|459.65|463.68|459.68|463.23|459.23|24
1610481730000|2021-01-12 20:02:10|463.67|459.67|463.9|459.9|463.95|459.95|463.65|459.65|24
1610481740000|2021-01-12 20:02:20|463.94|459.94|464.01|460.01|464.01|460.01|463.94|459.94|9
1610481750000|2021-01-12 20:02:30|463.96|459.96|464.53|460.53|464.72|460.72|463.79|459.79|23
1610481760000|2021-01-12 20:02:40|464.72|460.72|463.96|459.96|464.72|460.72|463.96|459.96|15
1610481770000|2021-01-12 20:02:50|464.23|460.23|464.61|460.61|464.77|460.77|463.88|459.88|21
1610481780000|2021-01-12 20:03:00|464.57|460.57|464.58|460.58|464.64|460.64|464.36|460.36|18
1610481790000|2021-01-12 20:03:10|464.59|460.59|464.04|460.04|464.74|460.74|464.04|460.04|28
1610481800000|2021-01-12 20:03:20|464.03|460.03|464.09|460.09|464.11|460.11|463.83|459.83|34
1610481810000|2021-01-12 20:03:30|464.14|460.14|464.01|460.01|464.2|460.2|463.96|459.96|22
1610481820000|2021-01-12 20:03:40|464|460|464.02|460.02|464.04|460.04|463.96|459.96|21
1610481830000|2021-01-12 20:03:50|464.03|460.03|463.92|459.92|464.09|460.09|463.92|459.92|18
1610481840000|2021-01-12 20:04:00|463.9|459.9|463.67|459.67|463.96|459.96|463.61|459.61|20
1610481850000|2021-01-12 20:04:10|463.66|459.66|463.96|459.96|464.01|460.01|463.66|459.66|18
1610481860000|2021-01-12 20:04:20|463.97|459.97|463.89|459.89|464.09|460.09|463.8|459.8|20
1610481870000|2021-01-12 20:04:30|463.94|459.94|463.58|459.58|463.94|459.94|463.58|459.58|20
1610481880000|2021-01-12 20:04:40|463.45|459.45|463.03|459.03|463.54|459.54|463.03|459.03|19
1610481890000|2021-01-12 20:04:50|463.02|459.02|462.87|458.87|463.02|459.02|462.84|458.84|18
1610481900000|2021-01-12 20:05:00|462.86|458.86|462.65|458.65|462.87|458.87|462.63|458.63|16
1610481910000|2021-01-12 20:05:10|462.66|458.66|462.44|458.44|462.66|458.66|462.44|458.44|14
1610481920000|2021-01-12 20:05:20|462.43|458.43|462.24|458.24|462.43|458.43|462.12|458.12|26
1610481930000|2021-01-12 20:05:30|462.25|458.25|462.07|458.07|462.35|458.35|462.02|458.02|22
1610481940000|2021-01-12 20:05:40|462.06|458.06|461.64|457.64|462.06|458.06|461.62|457.62|29
1610481950000|2021-01-12 20:05:50|461.63|457.63|461.83|457.83|461.87|457.87|461.62|457.62|29
1610481960000|2021-01-12 20:06:00|461.77|457.77|461.85|457.85|461.86|457.86|461.69|457.69|21
1610481970000|2021-01-12 20:06:10|461.86|457.86|461.67|457.67|461.86|457.86|461.63|457.63|27
1610481980000|2021-01-12 20:06:20|461.69|457.69|460.43|456.43|461.69|457.69|460.43|456.43|27
1610481990000|2021-01-12 20:06:30|460.39|456.39|460.07|456.07|460.5|456.5|460|456|33
1610482000000|2021-01-12 20:06:40|460.09|456.09|460.4|456.4|460.59|456.59|460.09|456.09|26
1610482010000|2021-01-12 20:06:50|460.42|456.42|460.13|456.13|460.5|456.5|460.13|456.13|30
1610482020000|2021-01-12 20:07:00|460.14|456.14|460.4|456.4|460.51|456.51|460.14|456.14|17
1610482030000|2021-01-12 20:07:10|460.48|456.48|460.22|456.22|460.48|456.48|460.08|456.08|20
1610482040000|2021-01-12 20:07:20|460.23|456.23|460.42|456.42|460.54|456.54|460.21|456.21|24
1610482050000|2021-01-12 20:07:30|460.43|456.43|460.68|456.68|460.68|456.68|460.29|456.29|24
1610482060000|2021-01-12 20:07:40|460.66|456.66|460.67|456.67|460.76|456.76|460.66|456.66|9
1610482070000|2021-01-12 20:07:50|460.72|456.72|460.75|456.75|460.79|456.79|460.62|456.62|13
1610482080000|2021-01-12 20:08:00|460.62|456.62|460.44|456.44|460.73|456.73|460.4|456.4|24
1610482090000|2021-01-12 20:08:10|460.54|456.54|460.45|456.45|460.55|456.55|460.39|456.39|26
1610482100000|2021-01-12 20:08:20|460.4|456.4|460.39|456.39|460.56|456.56|460.31|456.31|25
1610482110000|2021-01-12 20:08:30|460.5|456.5|460.5|456.5|460.52|456.52|460.42|456.42|19
1610482120000|2021-01-12 20:08:40|460.49|456.49|460.32|456.32|460.49|456.49|460.29|456.29|25
1610482130000|2021-01-12 20:08:50|460.34|456.34|460.5|456.5|460.51|456.51|460.07|456.07|25
1610482140000|2021-01-12 20:09:00|460.53|456.53|460.62|456.62|460.74|456.74|460.53|456.53|13
1610482150000|2021-01-12 20:09:10|460.63|456.63|460.66|456.66|460.91|456.91|460.47|456.47|12
1610482160000|2021-01-12 20:09:20|460.64|456.64|461.43|457.43|461.43|457.43|460.6|456.6|27
1610482170000|2021-01-12 20:09:30|461.44|457.44|461.19|457.19|461.75|457.75|461.17|457.17|21
1610482180000|2021-01-12 20:09:40|461.13|457.13|460.88|456.88|461.16|457.16|460.72|456.72|23
1610482190000|2021-01-12 20:09:50|460.86|456.86|460.79|456.79|460.88|456.88|460.74|456.74|12
1610482200000|2021-01-12 20:10:00|460.82|456.82|461.15|457.15|461.15|457.15|460.82|456.82|12
1610482210000|2021-01-12 20:10:10|461.19|457.19|461.5|457.5|461.59|457.59|461.11|457.11|20
1610482220000|2021-01-12 20:10:20|461.53|457.53|461.82|457.82|461.91|457.91|461.5|457.5|13
1610482230000|2021-01-12 20:10:30|461.96|457.96|461.81|457.81|462.01|458.01|461.81|457.81|12
1610482240000|2021-01-12 20:10:40|461.79|457.79|460.79|456.79|461.79|457.79|460.5|456.5|34
1610482250000|2021-01-12 20:10:50|460.77|456.77|461.06|457.06|461.2|457.2|460.77|456.77|28
1610482260000|2021-01-12 20:11:00|461.1|457.1|460.85|456.85|461.11|457.11|460.8|456.8|11
1610482270000|2021-01-12 20:11:10|460.86|456.86|461.1|457.1|461.42|457.42|460.86|456.86|21
1610482280000|2021-01-12 20:11:20|461.11|457.11|461.73|457.73|461.73|457.73|461.11|457.11|26
1610482290000|2021-01-12 20:11:30|461.74|457.74|462.33|458.33|462.33|458.33|461.74|457.74|22
1610482300000|2021-01-12 20:11:40|462.35|458.35|462.05|458.05|462.46|458.46|462.05|458.05|15
1610482310000|2021-01-12 20:11:50|462.04|458.04|461.83|457.83|462.14|458.14|461.82|457.82|17
1610482320000|2021-01-12 20:12:00|461.86|457.86|461.89|457.89|461.93|457.93|461.8|457.8|8
1610482330000|2021-01-12 20:12:10|461.87|457.87|461.84|457.84|461.89|457.89|461.84|457.84|10
1610482340000|2021-01-12 20:12:20|461.89|457.89|462.47|458.47|462.47|458.47|461.89|457.89|17
1610482350000|2021-01-12 20:12:30|462.48|458.48|462.7|458.7|462.77|458.77|462.47|458.47|22
1610482360000|2021-01-12 20:12:40|462.69|458.69|462.78|458.78|462.92|458.92|462.61|458.61|10
1610482370000|2021-01-12 20:12:50|462.74|458.74|462.79|458.79|462.88|458.88|462.4|458.4|26
1610482380000|2021-01-12 20:13:00|462.77|458.77|462.59|458.59|462.77|458.77|462.45|458.45|14
1610482390000|2021-01-12 20:13:10|462.62|458.62|463.18|459.18|463.22|459.22|462.62|458.62|21
1610482400000|2021-01-12 20:13:20|463.2|459.2|463.27|459.27|463.29|459.29|463.2|459.2|10
1610482410000|2021-01-12 20:13:30|463.26|459.26|463.18|459.18|463.26|459.26|463.16|459.16|7
1610482420000|2021-01-12 20:13:40|463.19|459.19|463.17|459.17|463.19|459.19|463.06|459.06|12
1610482430000|2021-01-12 20:13:50|463.2|459.2|463.37|459.37|463.38|459.38|463.2|459.2|10
1610482440000|2021-01-12 20:14:00|463.38|459.38|463.75|459.75|463.75|459.75|463.38|459.38|16
1610482450000|2021-01-12 20:14:10|463.6|459.6|463.58|459.58|463.79|459.79|463.45|459.45|11
1610482460000|2021-01-12 20:14:20|463.73|459.73|464.32|460.32|464.36|460.36|463.45|459.45|13
1610482470000|2021-01-12 20:14:30|464.29|460.29|463.7|459.7|464.29|460.29|463.66|459.66|14
1610482480000|2021-01-12 20:14:40|463.71|459.71|463.98|459.98|463.98|459.98|463.71|459.71|13
1610482490000|2021-01-12 20:14:50|463.95|459.95|463.19|459.19|463.99|459.99|463.19|459.19|20
1610482500000|2021-01-12 20:15:00|463.13|459.13|463.29|459.29|463.36|459.36|463.13|459.13|14
1610482510000|2021-01-12 20:15:10|463.32|459.32|463.19|459.19|463.42|459.42|463.16|459.16|15
1610482520000|2021-01-12 20:15:20|463.18|459.18|462.81|458.81|463.18|459.18|462.71|458.71|12
1610482530000|2021-01-12 20:15:30|462.76|458.76|462.13|458.13|462.79|458.79|462.12|458.12|13
1610482540000|2021-01-12 20:15:40|462.11|458.11|461.83|457.83|462.12|458.12|461.81|457.81|13
1610482550000|2021-01-12 20:15:50|461.82|457.82|461.66|457.66|461.84|457.84|461.66|457.66|10
1610482560000|2021-01-12 20:16:00|461.67|457.67|461.85|457.85|462|458|461.61|457.61|20
1610482570000|2021-01-12 20:16:10|461.83|457.83|461.18|457.18|461.85|457.85|461.04|457.04|18
1610482580000|2021-01-12 20:16:20|461.19|457.19|460.97|456.97|461.19|457.19|460.96|456.96|13
1610482590000|2021-01-12 20:16:30|460.98|456.98|461.18|457.18|461.22|457.22|460.98|456.98|13
1610482600000|2021-01-12 20:16:40|461.21|457.21|461.35|457.35|461.4|457.4|461.21|457.21|11
1610482610000|2021-01-12 20:16:50|461.3|457.3|461.23|457.23|461.3|457.3|461.18|457.18|13
1610482620000|2021-01-12 20:17:00|461.22|457.22|461.06|457.06|461.22|457.22|461.03|457.03|10
1610482630000|2021-01-12 20:17:10|461.07|457.07|461.08|457.08|461.2|457.2|461.07|457.07|15
1610482640000|2021-01-12 20:17:20|461.05|457.05|461.07|457.07|461.07|457.07|461.03|457.03|5
1610482650000|2021-01-12 20:17:30|461.06|457.06|460.86|456.86|461.06|457.06|460.85|456.85|7
1610482660000|2021-01-12 20:17:40|460.85|456.85|461.12|457.12|461.14|457.14|460.82|456.82|15
1610482670000|2021-01-12 20:17:50|461.1|457.1|460.96|456.96|461.1|457.1|460.96|456.96|7
1610482680000|2021-01-12 20:18:00|460.97|456.97|460.81|456.81|461.1|457.1|460.81|456.81|14
1610482690000|2021-01-12 20:18:10|460.82|456.82|460.8|456.8|460.87|456.87|460.47|456.47|31
1610482700000|2021-01-12 20:18:20|460.81|456.81|460.64|456.64|460.86|456.86|460.42|456.42|28
1610482710000|2021-01-12 20:18:30|460.65|456.65|460.6|456.6|460.73|456.73|460.52|456.52|25
1610482720000|2021-01-12 20:18:40|460.62|456.62|460.93|456.93|461.03|457.03|460.57|456.57|21
1610482730000|2021-01-12 20:18:50|460.88|456.88|460.45|456.45|460.88|456.88|460.44|456.44|17
1610482740000|2021-01-12 20:19:00|460.44|456.44|460.96|456.96|460.97|456.97|460.44|456.44|22
1610482750000|2021-01-12 20:19:10|460.95|456.95|460.88|456.88|460.95|456.95|460.84|456.84|8
1610482760000|2021-01-12 20:19:20|460.85|456.85|460.28|456.28|460.85|456.85|460.28|456.28|13
1610482770000|2021-01-12 20:19:30|460.26|456.26|460.28|456.28|460.42|456.42|460.09|456.09|28
1610482780000|2021-01-12 20:19:40|460.25|456.25|460.33|456.33|460.37|456.37|460.25|456.25|13
1610482790000|2021-01-12 20:19:50|460.34|456.34|460.74|456.74|460.74|456.74|460.3|456.3|13
1610482800000|2021-01-12 20:20:00|460.72|456.72|461.51|457.51|461.55|457.55|460.72|456.72|18
1610482810000|2021-01-12 20:20:10|461.45|457.45|461.31|457.31|461.45|457.45|461.22|457.22|15
1610482820000|2021-01-12 20:20:20|461.3|457.3|460.84|456.84|461.3|457.3|460.82|456.82|15
1610482830000|2021-01-12 20:20:30|460.86|456.86|460.75|456.75|460.86|456.86|460.65|456.65|19
1610482840000|2021-01-12 20:20:40|460.72|456.72|460.73|456.73|460.76|456.76|460.69|456.69|9
1610482850000|2021-01-12 20:20:50|460.78|456.78|461.04|457.04|461.13|457.13|460.78|456.78|15
1610482860000|2021-01-12 20:21:00|461.02|457.02|460.55|456.55|461.02|457.02|460.46|456.46|24
1610482870000|2021-01-12 20:21:10|460.54|456.54|460.58|456.58|460.7|456.7|460.52|456.52|23
1610482880000|2021-01-12 20:21:20|460.6|456.6|460.54|456.54|460.62|456.62|460.54|456.54|11
1610482890000|2021-01-12 20:21:30|460.52|456.52|460.83|456.83|460.94|456.94|460.52|456.52|19
1610482900000|2021-01-12 20:21:40|460.79|456.79|460.81|456.81|460.81|456.81|460.79|456.79|5
1610482910000|2021-01-12 20:21:50|460.8|456.8|460.81|456.81|460.82|456.82|460.44|456.44|23
1610482920000|2021-01-12 20:22:00|460.82|456.82|460.7|456.7|460.88|456.88|460.68|456.68|15
1610482930000|2021-01-12 20:22:10|460.72|456.72|461.13|457.13|461.15|457.15|460.72|456.72|18
1610482940000|2021-01-12 20:22:20|461.12|457.12|461.26|457.26|461.38|457.38|460.84|456.84|22
1610482950000|2021-01-12 20:22:30|461.23|457.23|460.98|456.98|461.23|457.23|460.98|456.98|10
1610482960000|2021-01-12 20:22:40|461.04|457.04|461.07|457.07|461.07|457.07|461.03|457.03|6
1610482970000|2021-01-12 20:22:50|461.05|457.05|461.25|457.25|461.28|457.28|461.05|457.05|9
1610482980000|2021-01-12 20:23:00|461.27|457.27|461.29|457.29|461.29|457.29|461.27|457.27|2
1610482990000|2021-01-12 20:23:10|461.3|457.3|461.28|457.28|461.31|457.31|461.28|457.28|4
1610483000000|2021-01-12 20:23:20|461.26|457.26|461.24|457.24|461.26|457.26|461.22|457.22|3
1610483010000|2021-01-12 20:23:30|461.25|457.25|461.44|457.44|461.5|457.5|461.25|457.25|11
1610483020000|2021-01-12 20:23:40|461.45|457.45|462.22|458.22|462.31|458.31|461.31|457.31|10
1610483030000|2021-01-12 20:23:50|462.24|458.24|461.99|457.99|462.3|458.3|461.85|457.85|16
1610483040000|2021-01-12 20:24:00|461.94|457.94|461.49|457.49|461.98|457.98|461.48|457.48|14
1610483050000|2021-01-12 20:24:10|461.44|457.44|461.5|457.5|461.56|457.56|461.44|457.44|4
1610483070000|2021-01-12 20:24:30|461.55|457.55|461|457|461.55|457.55|461|457|20
1610483080000|2021-01-12 20:24:40|460.91|456.91|460.63|456.63|460.91|456.91|460.63|456.63|18
1610483090000|2021-01-12 20:24:50|460.8|456.8|460.89|456.89|460.9|456.9|460.65|456.65|15
1610483100000|2021-01-12 20:25:00|460.92|456.92|460.68|456.68|460.93|456.93|460.51|456.51|19
1610483110000|2021-01-12 20:25:10|460.6|456.6|460.98|456.98|460.98|456.98|460.53|456.53|23
1610483120000|2021-01-12 20:25:20|460.94|456.94|460.88|456.88|461.1|457.1|460.88|456.88|19
1610483130000|2021-01-12 20:25:30|460.87|456.87|460.87|456.87|460.87|456.87|460.48|456.48|21
1610483140000|2021-01-12 20:25:40|460.82|456.82|461.28|457.28|461.39|457.39|460.82|456.82|22
1610483150000|2021-01-12 20:25:50|461.3|457.3|462.05|458.05|462.05|458.05|461.28|457.28|18
1610483160000|2021-01-12 20:26:00|462.09|458.09|462.05|458.05|462.11|458.11|462.05|458.05|10
1610483170000|2021-01-12 20:26:10|462.09|458.09|462.31|458.31|462.34|458.34|462.09|458.09|17
1610483190000|2021-01-12 20:26:30|463.04|459.04|463.37|459.37|463.43|459.43|463.04|459.04|11
1610483200000|2021-01-12 20:26:40|463.4|459.4|463.85|459.85|463.85|459.85|463.4|459.4|12
1610483210000|2021-01-12 20:26:50|463.87|459.87|464.08|460.08|464.1|460.1|463.87|459.87|10
1610483220000|2021-01-12 20:27:00|464.09|460.09|464.44|460.44|464.44|460.44|464.09|460.09|9
1610483230000|2021-01-12 20:27:10|464.33|460.33|465.13|461.13|465.28|461.28|464.33|460.33|15
1610483240000|2021-01-12 20:27:20|465.12|461.12|464.5|460.5|465.24|461.24|464.5|460.5|20
1610483250000|2021-01-12 20:27:30|464.48|460.48|464.61|460.61|464.69|460.69|464.48|460.48|10
1610483260000|2021-01-12 20:27:40|464.62|460.62|464.78|460.78|464.98|460.98|464.62|460.62|16
1610483270000|2021-01-12 20:27:50|464.75|460.75|464.96|460.96|464.96|460.96|464.58|460.58|15
1610483280000|2021-01-12 20:28:00|464.91|460.91|464.39|460.39|464.92|460.92|464.39|460.39|15
1610483290000|2021-01-12 20:28:10|464.44|460.44|464.48|460.48|464.56|460.56|464.43|460.43|10
1610483300000|2021-01-12 20:28:20|464.45|460.45|464.41|460.41|464.5|460.5|464.36|460.36|14
1610483310000|2021-01-12 20:28:30|464.46|460.46|465.26|461.26|465.26|461.26|464.46|460.46|23
1610483320000|2021-01-12 20:28:40|465.11|461.11|465.12|461.12|465.13|461.13|465.04|461.04|10
1610483330000|2021-01-12 20:28:50|465.13|461.13|465.48|461.48|465.48|461.48|465.09|461.09|11
1610483340000|2021-01-12 20:29:00|465.45|461.45|465.17|461.17|465.51|461.51|465.14|461.14|12
1610483350000|2021-01-12 20:29:10|465.12|461.12|465.02|461.02|465.12|461.12|464.44|460.44|26
1610483360000|2021-01-12 20:29:20|464.97|460.97|464.4|460.4|464.97|460.97|464.33|460.33|21
1610483370000|2021-01-12 20:29:30|464.43|460.43|464.43|460.43|464.47|460.47|464.36|460.36|14
1610483380000|2021-01-12 20:29:40|464.4|460.4|464.8|460.8|464.8|460.8|464.33|460.33|12
1610483390000|2021-01-12 20:29:50|464.79|460.79|464.69|460.69|464.79|460.79|464.45|460.45|16
1610483400000|2021-01-12 20:30:00|464.65|460.65|463.75|459.75|464.65|460.65|463.75|459.75|21
1610483410000|2021-01-12 20:30:10|463.72|459.72|463.29|459.29|463.72|459.72|463.18|459.18|14
1610483420000|2021-01-12 20:30:20|463.31|459.31|463.18|459.18|463.31|459.31|463.12|459.12|12
1610483430000|2021-01-12 20:30:30|463.14|459.14|463.18|459.18|463.23|459.23|463.12|459.12|9
1610483440000|2021-01-12 20:30:40|463.13|459.13|462.65|458.65|463.13|459.13|462.45|458.45|19
1610483450000|2021-01-12 20:30:50|462.63|458.63|462.71|458.71|462.84|458.84|462.6|458.6|10
1610483460000|2021-01-12 20:31:00|462.69|458.69|462.03|458.03|462.69|458.69|462.03|458.03|18
1610483470000|2021-01-12 20:31:10|461.95|457.95|460.9|456.9|461.96|457.96|460.8|456.8|19
1610483480000|2021-01-12 20:31:20|460.94|456.94|460.53|456.53|460.96|456.96|460.53|456.53|26
1610483490000|2021-01-12 20:31:30|460.55|456.55|460.34|456.34|460.66|456.66|460.26|456.26|27
1610483500000|2021-01-12 20:31:40|460.35|456.35|459.8|455.8|460.4|456.4|459.8|455.8|29
1610483510000|2021-01-12 20:31:50|459.79|455.79|459.81|455.81|459.93|455.93|459.67|455.67|21
1610483520000|2021-01-12 20:32:00|459.82|455.82|459.69|455.69|459.82|455.82|459.69|455.69|11
1610483530000|2021-01-12 20:32:10|459.67|455.67|460.21|456.21|460.31|456.31|459.4|455.4|28
1610483540000|2021-01-12 20:32:20|460.23|456.23|459.98|455.98|460.36|456.36|459.75|455.75|28
1610483550000|2021-01-12 20:32:30|459.99|455.99|459.75|455.75|459.99|455.99|459.66|455.66|19
1610483560000|2021-01-12 20:32:40|459.82|455.82|459.04|455.04|459.82|455.82|459.04|455.04|12
1610483570000|2021-01-12 20:32:50|459.06|455.06|459.05|455.05|459.1|455.1|459.01|455.01|8
1610483580000|2021-01-12 20:33:00|459.01|455.01|459.55|455.55|459.55|455.55|459.01|455.01|17
1610483590000|2021-01-12 20:33:10|459.5|455.5|458.99|454.99|459.55|455.55|458.99|454.99|21
1610483600000|2021-01-12 20:33:20|459.02|455.02|459.2|455.2|459.2|455.2|458.99|454.99|13
1610483610000|2021-01-12 20:33:30|459.21|455.21|458.72|454.72|459.28|455.28|458.72|454.72|17
1610483620000|2021-01-12 20:33:40|458.76|454.76|458.79|454.79|458.79|454.79|458.67|454.67|16
1610483630000|2021-01-12 20:33:50|458.8|454.8|459.08|455.08|459.11|455.11|458.8|454.8|22
1610483640000|2021-01-12 20:34:00|459.04|455.04|459.12|455.12|459.12|455.12|459.04|455.04|7
1610483650000|2021-01-12 20:34:10|459.09|455.09|459.65|455.65|459.78|455.78|459.09|455.09|20
1610483660000|2021-01-12 20:34:20|459.63|455.63|459.24|455.24|459.66|455.66|459.2|455.2|21
1610483670000|2021-01-12 20:34:30|459.23|455.23|459.19|455.19|459.45|455.45|459.18|455.18|18
1610483680000|2021-01-12 20:34:40|459.18|455.18|459.3|455.3|459.69|455.69|459.17|455.17|24
1610483690000|2021-01-12 20:34:50|459.21|455.21|458.99|454.99|459.29|455.29|458.99|454.99|19
1610483700000|2021-01-12 20:35:00|459.02|455.02|458.85|454.85|459.02|455.02|458.85|454.85|10
1610483710000|2021-01-12 20:35:10|458.95|454.95|459.01|455.01|459.25|455.25|458.95|454.95|23
1610483720000|2021-01-12 20:35:20|458.99|454.99|459.29|455.29|459.34|455.34|458.97|454.97|17
1610483730000|2021-01-12 20:35:30|459.27|455.27|459.12|455.12|459.3|455.3|459.12|455.12|13
1610483740000|2021-01-12 20:35:40|459.1|455.1|459.55|455.55|459.55|455.55|459.04|455.04|11
1610483750000|2021-01-12 20:35:50|459.49|455.49|459.77|455.77|459.8|455.8|459.49|455.49|13
1610483760000|2021-01-12 20:36:00|459.86|455.86|460.68|456.68|460.68|456.68|459.86|455.86|12
1610483770000|2021-01-12 20:36:10|460.69|456.69|461.43|457.43|461.44|457.44|460.69|456.69|20
1610483780000|2021-01-12 20:36:20|461.42|457.42|461.14|457.14|461.57|457.57|461.14|457.14|16
1610483790000|2021-01-12 20:36:30|461.15|457.15|460|456|461.15|457.15|460|456|24
1610483800000|2021-01-12 20:36:40|460.05|456.05|459.91|455.91|460.1|456.1|459.85|455.85|23
1610483810000|2021-01-12 20:36:50|459.86|455.86|460.14|456.14|460.14|456.14|459.78|455.78|17
1610483820000|2021-01-12 20:37:00|460.16|456.16|460.31|456.31|460.52|456.52|460.16|456.16|22
1610483830000|2021-01-12 20:37:10|460.29|456.29|459.75|455.75|460.32|456.32|459.75|455.75|23
1610483840000|2021-01-12 20:37:20|459.65|455.65|459.35|455.35|459.69|455.69|459.35|455.35|24
1610483850000|2021-01-12 20:37:30|459.34|455.34|459.38|455.38|459.57|455.57|459.33|455.33|21
1610483860000|2021-01-12 20:37:40|459.34|455.34|459.26|455.26|459.34|455.34|459.22|455.22|10
1610483870000|2021-01-12 20:37:50|459.27|455.27|459.27|455.27|459.44|455.44|459.23|455.23|13
1610483880000|2021-01-12 20:38:00|459.11|455.11|459.04|455.04|459.2|455.2|459.04|455.04|7
1610483890000|2021-01-12 20:38:10|458.97|454.97|459.02|455.02|459.2|455.2|458.72|454.72|25
1610483900000|2021-01-12 20:38:20|458.99|454.99|459.35|455.35|459.53|455.53|458.94|454.94|26
1610483910000|2021-01-12 20:38:30|459.32|455.32|459.45|455.45|459.49|455.49|459.32|455.32|17
1610483920000|2021-01-12 20:38:40|459.41|455.41|458.99|454.99|459.44|455.44|458.99|454.99|19
1610483930000|2021-01-12 20:38:50|459|455|458.82|454.82|459.05|455.05|458.76|454.76|21
1610483940000|2021-01-12 20:39:00|458.83|454.83|459.08|455.08|459.43|455.43|458.83|454.83|21
1610483950000|2021-01-12 20:39:10|459.12|455.12|459.4|455.4|459.52|455.52|459.11|455.11|20
1610483960000|2021-01-12 20:39:20|459.44|455.44|459.09|455.09|459.44|455.44|459.09|455.09|20
1610483970000|2021-01-12 20:39:30|459.08|455.08|459.16|455.16|459.16|455.16|458.84|454.84|19
1610483980000|2021-01-12 20:39:40|459.17|455.17|458.91|454.91|459.18|455.18|458.87|454.87|17
1610483990000|2021-01-12 20:39:50|458.97|454.97|459.07|455.07|459.42|455.42|458.97|454.97|19
1610484000000|2021-01-12 20:40:00|459.05|455.05|458.84|454.84|459.05|455.05|458.75|454.75|20
1610484010000|2021-01-12 20:40:10|458.77|454.77|458.87|454.87|458.94|454.94|458.72|454.72|16
1610484020000|2021-01-12 20:40:20|458.86|454.86|458.88|454.88|458.89|454.89|458.54|454.54|20
1610484030000|2021-01-12 20:40:30|458.93|454.93|459.1|455.1|459.1|455.1|458.82|454.82|19
1610484040000|2021-01-12 20:40:40|459.14|455.14|459.32|455.32|459.32|455.32|459.14|455.14|12
1610484050000|2021-01-12 20:40:50|459.28|455.28|459.88|455.88|459.88|455.88|459.24|455.24|12
1610484060000|2021-01-12 20:41:00|459.89|455.89|459.52|455.52|459.89|455.89|459.46|455.46|23
1610484070000|2021-01-12 20:41:10|459.73|455.73|459.74|455.74|459.82|455.82|459.73|455.73|7
1610484080000|2021-01-12 20:41:20|459.77|455.77|459.63|455.63|459.83|455.83|459.63|455.63|9
1610484090000|2021-01-12 20:41:30|459.58|455.58|459.29|455.29|459.58|455.58|459.24|455.24|14
1610484100000|2021-01-12 20:41:40|459.26|455.26|459.33|455.33|459.66|455.66|459.26|455.26|19
1610484110000|2021-01-12 20:41:50|459.3|455.3|459.29|455.29|459.34|455.34|459.29|455.29|7
1610484120000|2021-01-12 20:42:00|459.3|455.3|458.96|454.96|459.36|455.36|458.96|454.96|16
1610484130000|2021-01-12 20:42:10|458.98|454.98|458.41|454.41|458.98|454.98|458.28|454.28|21
1610484140000|2021-01-12 20:42:20|458.37|454.37|458|454|458.37|454.37|457.73|453.73|22
1610484150000|2021-01-12 20:42:30|457.93|453.93|458.67|454.67|458.67|454.67|457.88|453.88|24
1610484160000|2021-01-12 20:42:40|458.61|454.61|458.35|454.35|458.63|454.63|458.15|454.15|27
1610484170000|2021-01-12 20:42:50|458.24|454.24|458.2|454.2|458.36|454.36|458.2|454.2|16
1610484180000|2021-01-12 20:43:00|458.21|454.21|459.05|455.05|459.06|455.06|458.21|454.21|27
1610484190000|2021-01-12 20:43:10|459.01|455.01|459.19|455.19|459.22|455.22|458.94|454.94|12
1610484200000|2021-01-12 20:43:20|459.18|455.18|459.04|455.04|459.19|455.19|458.96|454.96|24
1610484210000|2021-01-12 20:43:30|459.06|455.06|459.44|455.44|459.5|455.5|459.06|455.06|19
1610484220000|2021-01-12 20:43:40|459.46|455.46|459.88|455.88|459.88|455.88|459.46|455.46|21
1610484230000|2021-01-12 20:43:50|459.89|455.89|459.76|455.76|459.89|455.89|459.66|455.66|16
1610484240000|2021-01-12 20:44:00|459.73|455.73|459.66|455.66|459.84|455.84|459.6|455.6|17
1610484250000|2021-01-12 20:44:10|459.67|455.67|459.94|455.94|459.94|455.94|459.67|455.67|15
1610484260000|2021-01-12 20:44:20|459.98|455.98|460.37|456.37|460.42|456.42|459.98|455.98|21
1610484270000|2021-01-12 20:44:30|460.27|456.27|459.84|455.84|460.29|456.29|459.78|455.78|24
1610484280000|2021-01-12 20:44:40|459.85|455.85|460.16|456.16|460.22|456.22|459.85|455.85|24
1610484290000|2021-01-12 20:44:50|460.18|456.18|460.19|456.19|460.27|456.27|460.07|456.07|22
1610484300000|2021-01-12 20:45:00|460.18|456.18|459.92|455.92|460.19|456.19|459.69|455.69|19
1610484310000|2021-01-12 20:45:10|459.96|455.96|460.12|456.12|460.13|456.13|459.87|455.87|21
1610484320000|2021-01-12 20:45:20|460.14|456.14|459.98|455.98|460.14|456.14|459.97|455.97|25
1610484330000|2021-01-12 20:45:30|460.01|456.01|460.23|456.23|460.23|456.23|459.97|455.97|18
1610484340000|2021-01-12 20:45:40|460.24|456.24|461.42|457.42|461.42|457.42|460.19|456.19|27
1610484350000|2021-01-12 20:45:50|461.5|457.5|461.53|457.53|461.65|457.65|461.5|457.5|19
1610484360000|2021-01-12 20:46:00|461.52|457.52|462.12|458.12|462.12|458.12|461.51|457.51|22
1610484370000|2021-01-12 20:46:10|462.14|458.14|461.76|457.76|462.14|458.14|461.71|457.71|23
1610484380000|2021-01-12 20:46:20|461.73|457.73|461.82|457.82|461.82|457.82|461.71|457.71|11
1610484390000|2021-01-12 20:46:30|461.83|457.83|461.81|457.81|461.86|457.86|461.77|457.77|11
1610484400000|2021-01-12 20:46:40|461.84|457.84|461.74|457.74|461.84|457.84|461.72|457.72|18
1610484410000|2021-01-12 20:46:50|461.72|457.72|461.41|457.41|461.72|457.72|461.41|457.41|13
1610484420000|2021-01-12 20:47:00|461.39|457.39|461.23|457.23|461.39|457.39|461.22|457.22|7
1610484430000|2021-01-12 20:47:10|461.24|457.24|461.81|457.81|461.83|457.83|461.24|457.24|21
1610484440000|2021-01-12 20:47:20|461.82|457.82|461.96|457.96|461.97|457.97|461.82|457.82|12
1610484450000|2021-01-12 20:47:30|461.95|457.95|461.83|457.83|461.95|457.95|461.82|457.82|10
1610484460000|2021-01-12 20:47:40|461.8|457.8|461.5|457.5|461.8|457.8|461.46|457.46|14
1610484470000|2021-01-12 20:47:50|461.51|457.51|461.6|457.6|461.65|457.65|461.51|457.51|13
1610484480000|2021-01-12 20:48:00|461.64|457.64|461.87|457.87|461.96|457.96|461.64|457.64|14
1610484490000|2021-01-12 20:48:10|461.85|457.85|461.68|457.68|461.85|457.85|461.65|457.65|15
1610484500000|2021-01-12 20:48:20|461.65|457.65|461.44|457.44|461.65|457.65|461.34|457.34|17
1610484510000|2021-01-12 20:48:30|461.45|457.45|462.12|458.12|462.12|458.12|461.41|457.41|21
1610484520000|2021-01-12 20:48:40|462.13|458.13|461.73|457.73|462.13|458.13|461.73|457.73|15
1610484530000|2021-01-12 20:48:50|461.82|457.82|461.84|457.84|461.87|457.87|461.82|457.82|4
1610484540000|2021-01-12 20:49:00|461.86|457.86|462.15|458.15|462.15|458.15|461.86|457.86|12
1610484550000|2021-01-12 20:49:10|462.23|458.23|461.72|457.72|462.23|458.23|461.66|457.66|21
1610484560000|2021-01-12 20:49:20|461.77|457.77|461.22|457.22|461.77|457.77|461.22|457.22|15
1610484570000|2021-01-12 20:49:30|461.2|457.2|461.28|457.28|461.59|457.59|461.2|457.2|22
1610484580000|2021-01-12 20:49:40|461.25|457.25|461.76|457.76|461.77|457.77|461.25|457.25|14
1610484590000|2021-01-12 20:49:50|461.75|457.75|461.75|457.75|461.77|457.77|461.73|457.73|7
1610484600000|2021-01-12 20:50:00|461.74|457.74|461.65|457.65|461.74|457.74|461.65|457.65|6
1610484610000|2021-01-12 20:50:10|461.63|457.63|461.37|457.37|461.63|457.63|461.37|457.37|15
1610484620000|2021-01-12 20:50:20|461.25|457.25|461.57|457.57|461.6|457.6|461.14|457.14|25
1610484630000|2021-01-12 20:50:30|461.62|457.62|461.75|457.75|461.75|457.75|461.57|457.57|10
1610484640000|2021-01-12 20:50:40|461.74|457.74|461.65|457.65|461.74|457.74|461.65|457.65|7
1610484650000|2021-01-12 20:50:50|461.64|457.64|461.7|457.7|461.71|457.71|461.42|457.42|16
1610484660000|2021-01-12 20:51:00|461.73|457.73|462.03|458.03|462.11|458.11|461.73|457.73|10
1610484670000|2021-01-12 20:51:10|462.02|458.02|461.68|457.68|462.06|458.06|461.68|457.68|9
1610484680000|2021-01-12 20:51:20|461.69|457.69|461.68|457.68|461.69|457.69|461.68|457.68|2
1610484690000|2021-01-12 20:51:30|461.67|457.67|461.56|457.56|461.67|457.67|461.56|457.56|6
1610484700000|2021-01-12 20:51:40|461.55|457.55|461.1|457.1|461.55|457.55|460.88|456.88|24
1610484710000|2021-01-12 20:51:50|461.08|457.08|461.03|457.03|461.08|457.08|460.77|456.77|16
1610484720000|2021-01-12 20:52:00|461.04|457.04|460.69|456.69|461.08|457.08|460.68|456.68|16
1610484730000|2021-01-12 20:52:10|460.7|456.7|460.72|456.72|460.86|456.86|460.64|456.64|14
1610484740000|2021-01-12 20:52:20|460.69|456.69|460.52|456.52|460.69|456.69|460.52|456.52|6
1610484750000|2021-01-12 20:52:30|460.56|456.56|460.72|456.72|460.72|456.72|460.44|456.44|23
1610484760000|2021-01-12 20:52:40|460.73|456.73|460.56|456.56|460.73|456.73|460.52|456.52|20
1610484770000|2021-01-12 20:52:50|460.51|456.51|460.51|456.51|460.63|456.63|460.49|456.49|21
1610484780000|2021-01-12 20:53:00|460.47|456.47|460.5|456.5|460.5|456.5|460.46|456.46|10
1610484790000|2021-01-12 20:53:10|460.51|456.51|461.22|457.22|461.24|457.24|460.49|456.49|20
1610484800000|2021-01-12 20:53:20|461.2|457.2|460.71|456.71|461.2|457.2|460.63|456.63|22
1610484810000|2021-01-12 20:53:30|460.72|456.72|460.74|456.74|460.74|456.74|460.67|456.67|10
1610484820000|2021-01-12 20:53:40|460.71|456.71|460.57|456.57|460.72|456.72|460.57|456.57|16
1610484830000|2021-01-12 20:53:50|460.53|456.53|460.62|456.62|460.64|456.64|460.52|456.52|14
1610484840000|2021-01-12 20:54:00|460.71|456.71|460.57|456.57|460.71|456.71|460.52|456.52|8
1610484850000|2021-01-12 20:54:10|460.59|456.59|461.41|457.41|461.41|457.41|460.53|456.53|18
1610484860000|2021-01-12 20:54:20|461.42|457.42|462.05|458.05|462.17|458.17|461.39|457.39|27
1610484870000|2021-01-12 20:54:30|462.11|458.11|462.25|458.25|462.38|458.38|462.11|458.11|10
1610484880000|2021-01-12 20:54:40|462.39|458.39|462.89|458.89|463|459|462.17|458.17|20
1610484890000|2021-01-12 20:54:50|462.88|458.88|462.63|458.63|462.89|458.89|462.61|458.61|14
1610484900000|2021-01-12 20:55:00|462.56|458.56|463.15|459.15|463.15|459.15|462.51|458.51|21
1610484910000|2021-01-12 20:55:10|463.22|459.22|463.22|459.22|463.22|459.22|463.22|459.22|1
1610484920000|2021-01-12 20:55:20|463.28|459.28|464.35|460.35|464.35|460.35|463.28|459.28|17
1610484930000|2021-01-12 20:55:30|464.39|460.39|464.13|460.13|464.41|460.41|464.13|460.13|22
1610484940000|2021-01-12 20:55:40|464.14|460.14|464.16|460.16|464.33|460.33|463.98|459.98|27
1610484950000|2021-01-12 20:55:50|464.18|460.18|464.34|460.34|464.43|460.43|464.18|460.18|14
1610484960000|2021-01-12 20:56:00|464.31|460.31|464.01|460.01|464.33|460.33|463.98|459.98|20
1610484970000|2021-01-12 20:56:10|464.11|460.11|463.94|459.94|464.2|460.2|463.94|459.94|17
1610484980000|2021-01-12 20:56:20|463.95|459.95|464.32|460.32|464.34|460.34|463.94|459.94|21
1610484990000|2021-01-12 20:56:30|464.33|460.33|464.09|460.09|464.33|460.33|464.09|460.09|5
1610485000000|2021-01-12 20:56:40|464.13|460.13|463.95|459.95|464.23|460.23|463.95|459.95|18
1610485010000|2021-01-12 20:56:50|463.91|459.91|464.45|460.45|464.46|460.46|463.91|459.91|21
1610485020000|2021-01-12 20:57:00|464.5|460.5|464.4|460.4|464.66|460.66|464.4|460.4|15
1610485030000|2021-01-12 20:57:10|464.41|460.41|464.28|460.28|464.44|460.44|464.18|460.18|16
1610485040000|2021-01-12 20:57:20|464.27|460.27|464.31|460.31|464.35|460.35|464.15|460.15|14
1610485050000|2021-01-12 20:57:30|464.34|460.34|464.04|460.04|464.35|460.35|464.04|460.04|3
1610485060000|2021-01-12 20:57:40|464.03|460.03|464.16|460.16|464.16|460.16|463.9|459.9|10
1610485070000|2021-01-12 20:57:50|464.12|460.12|463.81|459.81|464.21|460.21|463.81|459.81|19
1610485080000|2021-01-12 20:58:00|463.82|459.82|463.99|459.99|464.14|460.14|463.82|459.82|14
1610485090000|2021-01-12 20:58:10|464|460|464.03|460.03|464.04|460.04|463.99|459.99|6
1610485100000|2021-01-12 20:58:20|464.06|460.06|463.94|459.94|464.06|460.06|463.92|459.92|10
1610485110000|2021-01-12 20:58:30|463.96|459.96|463.81|459.81|463.96|459.96|463.81|459.81|10
1610485120000|2021-01-12 20:58:40|463.83|459.83|463.91|459.91|463.95|459.95|463.61|459.61|21
1610485130000|2021-01-12 20:58:50|463.92|459.92|463.87|459.87|464.04|460.04|463.86|459.86|11
1610485140000|2021-01-12 20:59:00|463.88|459.88|464.08|460.08|464.08|460.08|463.88|459.88|3
1610485150000|2021-01-12 20:59:10|464.06|460.06|463.89|459.89|464.06|460.06|463.89|459.89|12
1610485160000|2021-01-12 20:59:20|463.81|459.81|463.7|459.7|463.81|459.81|463.7|459.7|5
1610485170000|2021-01-12 20:59:30|463.67|459.67|463.65|459.65|463.73|459.73|463.65|459.65|6
1610485180000|2021-01-12 20:59:40|463.68|459.68|463.65|459.65|463.71|459.71|463.65|459.65|6
1610485190000|2021-01-12 20:59:50|463.69|459.69|463.57|459.57|463.73|459.73|463.55|459.55|11
1610485200000|2021-01-12 21:00:00|463.55|459.55|463.66|459.66|463.67|459.67|463.46|459.46|10
1610485220000|2021-01-12 21:00:20|463.64|459.64|463.64|459.64|463.64|459.64|463.61|459.61|5
1610485240000|2021-01-12 21:00:40|463.63|459.63|463.75|459.75|463.76|459.76|463.59|459.59|12
1610485250000|2021-01-12 21:00:50|463.7|459.7|463.75|459.75|463.75|459.75|463.7|459.7|2
1610485260000|2021-01-12 21:01:00|463.76|459.76|464.53|460.53|464.53|460.53|463.76|459.76|7
1610485270000|2021-01-12 21:01:10|464.69|460.69|464.58|460.58|464.81|460.81|464.46|460.46|15
1610485280000|2021-01-12 21:01:20|464.6|460.6|464.67|460.67|464.67|460.67|464.46|460.46|12
1610485290000|2021-01-12 21:01:30|464.76|460.76|464.43|460.43|464.76|460.76|464.43|460.43|29
1610485300000|2021-01-12 21:01:40|464.42|460.42|464.01|460.01|464.58|460.58|464|460|22
1610485310000|2021-01-12 21:01:50|464.09|460.09|463.69|459.69|464.09|460.09|463.69|459.69|13
1610485320000|2021-01-12 21:02:00|463.93|459.93|463.82|459.82|464.01|460.01|463.74|459.74|16
1610485330000|2021-01-12 21:02:10|463.81|459.81|463.45|459.45|463.91|459.91|463.45|459.45|17
1610485340000|2021-01-12 21:02:20|463.37|459.37|463.37|459.37|463.37|459.37|463.21|459.21|11
1610485350000|2021-01-12 21:02:30|463.33|459.33|463.32|459.32|463.39|459.39|463.32|459.32|6
1610485360000|2021-01-12 21:02:40|463.26|459.26|462.96|458.96|463.26|459.26|462.94|458.94|13
1610485370000|2021-01-12 21:02:50|462.99|458.99|463.2|459.2|463.35|459.35|462.99|458.99|15
1610485380000|2021-01-12 21:03:00|463.18|459.18|463.21|459.21|463.21|459.21|463.08|459.08|12
1610485390000|2021-01-12 21:03:10|463.25|459.25|463.21|459.21|463.25|459.25|463.21|459.21|2
1610485400000|2021-01-12 21:03:20|463.2|459.2|462.98|458.98|463.2|459.2|462.98|458.98|9
1610485410000|2021-01-12 21:03:30|462.99|458.99|463.39|459.39|463.39|459.39|462.99|458.99|11
1610485420000|2021-01-12 21:03:40|463.15|459.15|463.29|459.29|463.33|459.33|463.15|459.15|9
1610485430000|2021-01-12 21:03:50|463.3|459.3|463.21|459.21|463.37|459.37|463.18|459.18|23
1610485440000|2021-01-12 21:04:00|463.08|459.08|463.03|459.03|463.14|459.14|463.03|459.03|8
1610485450000|2021-01-12 21:04:10|463.08|459.08|463.11|459.11|463.13|459.13|462.87|458.87|10
1610485460000|2021-01-12 21:04:20|463.05|459.05|463.14|459.14|463.14|459.14|463.04|459.04|10
1610485470000|2021-01-12 21:04:30|463.15|459.15|463.23|459.23|463.47|459.47|463.15|459.15|9
1610485480000|2021-01-12 21:04:40|463.21|459.21|463.14|459.14|463.25|459.25|463.01|459.01|25
1610485490000|2021-01-12 21:04:50|463.15|459.15|463.19|459.19|463.19|459.19|463.15|459.15|4
1610485500000|2021-01-12 21:05:00|463.21|459.21|463.45|459.45|463.45|459.45|463.2|459.2|10
1610485510000|2021-01-12 21:05:10|463.44|459.44|463.08|459.08|463.44|459.44|462.98|458.98|18
1610485520000|2021-01-12 21:05:20|463.06|459.06|463.13|459.13|463.25|459.25|463.05|459.05|11
1610485530000|2021-01-12 21:05:30|463.14|459.14|463.24|459.24|463.24|459.24|463.14|459.14|6
1610485540000|2021-01-12 21:05:40|463.25|459.25|463.45|459.45|463.45|459.45|463.25|459.25|15
1610485550000|2021-01-12 21:05:50|463.46|459.46|463.43|459.43|463.46|459.46|463.43|459.43|2
1610485560000|2021-01-12 21:06:00|463.41|459.41|463.33|459.33|463.41|459.41|463.32|459.32|5
1610485570000|2021-01-12 21:06:10|463.32|459.32|463.49|459.49|463.49|459.49|463.28|459.28|9
1610485580000|2021-01-12 21:06:20|463.5|459.5|463.47|459.47|463.5|459.5|463.47|459.47|3
1610485590000|2021-01-12 21:06:30|463.46|459.46|463.51|459.51|463.51|459.51|463.4|459.4|12
1610485600000|2021-01-12 21:06:40|463.52|459.52|463.69|459.69|463.69|459.69|463.52|459.52|4
1610485610000|2021-01-12 21:06:50|463.71|459.71|463.72|459.72|463.72|459.72|463.71|459.71|2
1610485620000|2021-01-12 21:07:00|463.76|459.76|464.1|460.1|464.1|460.1|463.76|459.76|16
1610485630000|2021-01-12 21:07:10|464.11|460.11|464.45|460.45|464.75|460.75|464.11|460.11|10
1610485640000|2021-01-12 21:07:20|464.44|460.44|464.57|460.57|464.57|460.57|464.44|460.44|5
1610485650000|2021-01-12 21:07:30|464.56|460.56|464.45|460.45|464.56|460.56|464.45|460.45|12
1610485660000|2021-01-12 21:07:40|464.49|460.49|463.8|459.8|464.49|460.49|463.69|459.69|19
1610485670000|2021-01-12 21:07:50|463.81|459.81|463.44|459.44|463.81|459.81|463.35|459.35|23
1610485680000|2021-01-12 21:08:00|463.47|459.47|463.66|459.66|463.68|459.68|463.47|459.47|13
1610485690000|2021-01-12 21:08:10|463.67|459.67|463.63|459.63|463.67|459.67|463.63|459.63|5
1610485700000|2021-01-12 21:08:20|463.65|459.65|463.98|459.98|463.98|459.98|463.63|459.63|13
1610485710000|2021-01-12 21:08:30|463.97|459.97|464.23|460.23|464.23|460.23|463.97|459.97|9
1610485720000|2021-01-12 21:08:40|464.22|460.22|464.34|460.34|464.34|460.34|464.13|460.13|13
1610485730000|2021-01-12 21:08:50|464.33|460.33|464.32|460.32|464.38|460.38|464.32|460.32|10
1610485740000|2021-01-12 21:09:00|464.19|460.19|463.7|459.7|464.19|460.19|463.68|459.68|18
1610485750000|2021-01-12 21:09:10|463.73|459.73|463.96|459.96|463.98|459.98|463.65|459.65|11
1610485760000|2021-01-12 21:09:20|463.97|459.97|463.99|459.99|464|460|463.97|459.97|4
1610485770000|2021-01-12 21:09:30|464|460|464.25|460.25|464.25|460.25|463.98|459.98|6
1610485780000|2021-01-12 21:09:40|464.24|460.24|464.32|460.32|464.32|460.32|464.23|460.23|5
1610485790000|2021-01-12 21:09:50|464.4|460.4|464.28|460.28|464.4|460.4|464.25|460.25|8
1610485800000|2021-01-12 21:10:00|464.3|460.3|464.84|460.84|464.84|460.84|464.25|460.25|18
1610485810000|2021-01-12 21:10:10|464.86|460.86|465.09|461.09|465.11|461.11|464.86|460.86|12
1610485820000|2021-01-12 21:10:20|465.03|461.03|464.97|460.97|465.03|461.03|464.97|460.97|5
1610485830000|2021-01-12 21:10:30|464.95|460.95|464.44|460.44|464.99|460.99|464.44|460.44|16
1610485840000|2021-01-12 21:10:40|464.43|460.43|464.72|460.72|464.72|460.72|464.43|460.43|9
1610485850000|2021-01-12 21:10:50|464.68|460.68|464.52|460.52|464.68|460.68|464.42|460.42|13
1610485860000|2021-01-12 21:11:00|464.49|460.49|464.29|460.29|464.52|460.52|464.22|460.22|23
1610485870000|2021-01-12 21:11:10|464.33|460.33|464.34|460.34|464.34|460.34|464.3|460.3|4
1610485880000|2021-01-12 21:11:20|464.31|460.31|464.79|460.79|464.79|460.79|464.3|460.3|16
1610485890000|2021-01-12 21:11:30|464.78|460.78|464.8|460.8|464.8|460.8|464.78|460.78|3
1610485900000|2021-01-12 21:11:40|464.79|460.79|465.18|461.18|465.19|461.19|464.78|460.78|10
1610485910000|2021-01-12 21:11:50|465.14|461.14|465.14|461.14|465.14|461.14|465.14|461.14|1
1610485920000|2021-01-12 21:12:00|465.12|461.12|465.05|461.05|465.12|461.12|465.05|461.05|3
1610485930000|2021-01-12 21:12:10|465.04|461.04|465.24|461.24|465.24|461.24|465.02|461.02|9
1610485940000|2021-01-12 21:12:20|465.25|461.25|465.3|461.3|465.31|461.31|465.25|461.25|4
1610485950000|2021-01-12 21:12:30|465.32|461.32|465.14|461.14|465.35|461.35|465.1|461.1|8
1610485960000|2021-01-12 21:12:40|465.18|461.18|465.18|461.18|465.18|461.18|465.11|461.11|3
1610485970000|2021-01-12 21:12:50|465.14|461.14|465.14|461.14|465.14|461.14|465.14|461.14|1
1610485980000|2021-01-12 21:13:00|465.12|461.12|464.91|460.91|465.12|461.12|464.76|460.76|16
1610485990000|2021-01-12 21:13:10|464.92|460.92|464.8|460.8|464.95|460.95|464.77|460.77|11
1610486000000|2021-01-12 21:13:20|464.77|460.77|464.67|460.67|464.78|460.78|464.66|460.66|11
1610486010000|2021-01-12 21:13:30|464.66|460.66|464.24|460.24|464.66|460.66|464.06|460.06|17
1610486020000|2021-01-12 21:13:40|464.23|460.23|464.27|460.27|464.27|460.27|464.22|460.22|7
1610486030000|2021-01-12 21:13:50|464.16|460.16|464.21|460.21|464.21|460.21|464.16|460.16|3
1610486040000|2021-01-12 21:14:00|464.22|460.22|464.02|460.02|464.24|460.24|463.98|459.98|12
1610486050000|2021-01-12 21:14:10|464.05|460.05|464.5|460.5|464.5|460.5|463.94|459.94|12
1610486060000|2021-01-12 21:14:20|464.36|460.36|464.44|460.44|464.44|460.44|464.35|460.35|6
1610486070000|2021-01-12 21:14:30|464.46|460.46|464.6|460.6|464.73|460.73|464.46|460.46|13
1610486080000|2021-01-12 21:14:40|464.56|460.56|464.37|460.37|464.58|460.58|464.25|460.25|24
1610486090000|2021-01-12 21:14:50|464.36|460.36|464.3|460.3|464.36|460.36|463.99|459.99|25
1610486100000|2021-01-12 21:15:00|464.27|460.27|464.28|460.28|464.28|460.28|464.1|460.1|12
1610486110000|2021-01-12 21:15:10|464.34|460.34|464.17|460.17|464.34|460.34|464.11|460.11|10
1610486120000|2021-01-12 21:15:20|464.2|460.2|464.49|460.49|464.49|460.49|464.2|460.2|8
1610486130000|2021-01-12 21:15:30|464.5|460.5|464.34|460.34|464.54|460.54|464.34|460.34|10
1610486140000|2021-01-12 21:15:40|464.33|460.33|464.41|460.41|464.41|460.41|464.33|460.33|9
1610486150000|2021-01-12 21:15:50|464.49|460.49|464.53|460.53|464.53|460.53|464.49|460.49|3
1610486160000|2021-01-12 21:16:00|464.52|460.52|464.8|460.8|464.8|460.8|464.43|460.43|19
1610486170000|2021-01-12 21:16:10|464.84|460.84|465.95|461.95|465.95|461.95|464.83|460.83|21
1610486180000|2021-01-12 21:16:20|466.01|462.01|466.73|462.73|466.73|462.73|466.01|462.01|11
1610486190000|2021-01-12 21:16:30|466.72|462.72|467.41|463.41|467.7|463.7|466.55|462.55|17
1610486200000|2021-01-12 21:16:40|467.23|463.23|467.9|463.9|467.9|463.9|467.15|463.15|11
1610486210000|2021-01-12 21:16:50|467.89|463.89|467.7|463.7|467.89|463.89|467.42|463.42|6
1610486220000|2021-01-12 21:17:00|467.78|463.78|468.03|464.03|468.09|464.09|467.62|463.62|9
1610486230000|2021-01-12 21:17:10|468.64|464.64|468.71|464.71|468.71|464.71|468.64|464.64|8
1610486240000|2021-01-12 21:17:20|468.68|464.68|468.09|464.09|468.69|464.69|468.09|464.09|12
1610486250000|2021-01-12 21:17:30|468.12|464.12|468.22|464.22|468.34|464.34|468.05|464.05|23
1610486260000|2021-01-12 21:17:40|468.1|464.1|467.57|463.57|468.13|464.13|467.56|463.56|11
1610486270000|2021-01-12 21:17:50|467.56|463.56|467.07|463.07|467.56|463.56|467.07|463.07|10
1610486280000|2021-01-12 21:18:00|467.16|463.16|466.37|462.37|467.16|463.16|466.37|462.37|16
1610486290000|2021-01-12 21:18:10|466.36|462.36|466.49|462.49|466.55|462.55|466.32|462.32|19
1610486300000|2021-01-12 21:18:20|466.5|462.5|466.03|462.03|466.51|462.51|465.87|461.87|27
1610486310000|2021-01-12 21:18:30|466.04|462.04|465.99|461.99|466.23|462.23|465.96|461.96|22
1610486320000|2021-01-12 21:18:40|466.01|462.01|465.78|461.78|466.02|462.02|465.78|461.78|12
1610486330000|2021-01-12 21:18:50|465.77|461.77|465.2|461.2|465.78|461.78|465.17|461.17|14
1610486340000|2021-01-12 21:19:00|465.18|461.18|465.2|461.2|465.24|461.24|465.15|461.15|11
1610486350000|2021-01-12 21:19:10|465.22|461.22|465.28|461.28|465.33|461.33|465.22|461.22|9
1610486360000|2021-01-12 21:19:20|465.24|461.24|465.08|461.08|465.32|461.32|465.08|461.08|10
1610486370000|2021-01-12 21:19:30|465.06|461.06|464.87|460.87|465.15|461.15|464.82|460.82|12
1610486380000|2021-01-12 21:19:40|464.88|460.88|464.5|460.5|464.88|460.88|464.5|460.5|7
1610486390000|2021-01-12 21:19:50|464.49|460.49|464.58|460.58|464.79|460.79|464.49|460.49|16
1610486400000|2021-01-12 21:20:00|464.6|460.6|464.57|460.57|464.64|460.64|464.57|460.57|6
1610486410000|2021-01-12 21:20:10|464.55|460.55|464.14|460.14|464.55|460.55|464.14|460.14|9
1610486420000|2021-01-12 21:20:20|464.15|460.15|464.01|460.01|464.15|460.15|464.01|460.01|9
1610486430000|2021-01-12 21:20:30|464.02|460.02|464.07|460.07|464.08|460.08|464.02|460.02|3
1610486440000|2021-01-12 21:20:40|464.08|460.08|464.45|460.45|464.46|460.46|464.08|460.08|11
1610486450000|2021-01-12 21:20:50|464.46|460.46|463.99|459.99|464.46|460.46|463.99|459.99|12
1610486460000|2021-01-12 21:21:00|464|460|463.69|459.69|464|460|463.69|459.69|13
1610486470000|2021-01-12 21:21:10|463.66|459.66|463.57|459.57|463.66|459.66|463.44|459.44|19
1610486480000|2021-01-12 21:21:20|463.61|459.61|463.76|459.76|463.76|459.76|463.57|459.57|9
1610486490000|2021-01-12 21:21:30|463.78|459.78|463.96|459.96|463.97|459.97|463.78|459.78|13
1610486500000|2021-01-12 21:21:40|463.94|459.94|464.01|460.01|464.04|460.04|463.94|459.94|7
1610486510000|2021-01-12 21:21:50|464.05|460.05|464.3|460.3|464.48|460.48|464.05|460.05|15
1610486520000|2021-01-12 21:22:00|464.36|460.36|463.73|459.73|464.36|460.36|463.7|459.7|30
1610486530000|2021-01-12 21:22:10|463.71|459.71|463.88|459.88|463.89|459.89|463.54|459.54|19
1610486540000|2021-01-12 21:22:20|463.93|459.93|463.58|459.58|463.96|459.96|463.55|459.55|17
1610486550000|2021-01-12 21:22:30|463.55|459.55|463.46|459.46|463.57|459.57|463.46|459.46|8
1610486560000|2021-01-12 21:22:40|463.43|459.43|463.08|459.08|463.43|459.43|462.94|458.94|15
1610486570000|2021-01-12 21:22:50|462.68|458.68|462.68|458.68|462.74|458.74|462.68|458.68|5
1610486580000|2021-01-12 21:23:00|462.66|458.66|462.17|458.17|462.66|458.66|462.17|458.17|17
1610486590000|2021-01-12 21:23:10|462.18|458.18|462.09|458.09|462.23|458.23|462.09|458.09|10
1610486600000|2021-01-12 21:23:20|462.1|458.1|461.21|457.21|462.14|458.14|461.21|457.21|23
1610486610000|2021-01-12 21:23:30|461.19|457.19|460.67|456.67|461.19|457.19|460.57|456.57|23
1610486620000|2021-01-12 21:23:40|460.66|456.66|460.82|456.82|461.27|457.27|460.66|456.66|20
1610486630000|2021-01-12 21:23:50|460.79|456.79|460.83|456.83|460.94|456.94|460.51|456.51|27
1610486640000|2021-01-12 21:24:00|460.6|456.6|460.21|456.21|460.63|456.63|460.21|456.21|22
1610486650000|2021-01-12 21:24:10|460.22|456.22|459.87|455.87|460.32|456.32|459.84|455.84|25
1610486660000|2021-01-12 21:24:20|459.9|455.9|459.47|455.47|460.02|456.02|459.47|455.47|20
1610486670000|2021-01-12 21:24:30|459.3|455.3|459.31|455.31|459.31|455.31|459.29|455.29|5
1610486680000|2021-01-12 21:24:40|459.28|455.28|458.99|454.99|459.65|455.65|458.99|454.99|31
1610486690000|2021-01-12 21:24:50|458.94|454.94|459.13|455.13|459.18|455.18|458.94|454.94|25
1610486700000|2021-01-12 21:25:00|459.15|455.15|458.97|454.97|459.23|455.23|458.88|454.88|16
1610486710000|2021-01-12 21:25:10|459|455|459.61|455.61|459.61|455.61|458.94|454.94|18
1610486720000|2021-01-12 21:25:20|459.89|455.89|459.43|455.43|459.89|455.89|459.43|455.43|22
1610486730000|2021-01-12 21:25:30|459.5|455.5|459.65|455.65|460|456|459.42|455.42|20
1610486740000|2021-01-12 21:25:40|459.68|455.68|459.51|455.51|459.86|455.86|459.51|455.51|27
1610486750000|2021-01-12 21:25:50|459.64|455.64|459.71|455.71|459.89|455.89|459.61|455.61|19
1610486760000|2021-01-12 21:26:00|459.66|455.66|459.19|455.19|459.66|455.66|459.04|455.04|16
1610486770000|2021-01-12 21:26:10|459.22|455.22|459.38|455.38|459.79|455.79|459.22|455.22|27
1610486780000|2021-01-12 21:26:20|459.36|455.36|459.54|455.54|459.75|455.75|459.32|455.32|21
1610486790000|2021-01-12 21:26:30|459.51|455.51|459.28|455.28|459.56|455.56|459.28|455.28|14
1610486800000|2021-01-12 21:26:40|459.3|455.3|459.52|455.52|459.67|455.67|459.24|455.24|25
1610486810000|2021-01-12 21:26:50|459.53|455.53|459.57|455.57|459.61|455.61|459.45|455.45|11
1610486820000|2021-01-12 21:27:00|459.64|455.64|459.16|455.16|459.64|455.64|459.15|455.15|13
1610486830000|2021-01-12 21:27:10|459.17|455.17|459.55|455.55|459.55|455.55|459.13|455.13|17
1610486840000|2021-01-12 21:27:20|459.51|455.51|459.16|455.16|459.51|455.51|459.15|455.15|16
1610486850000|2021-01-12 21:27:30|459.14|455.14|459.26|455.26|459.31|455.31|459.13|455.13|21
1610486860000|2021-01-12 21:27:40|459.27|455.27|459.31|455.31|459.39|455.39|459.27|455.27|13
1610486870000|2021-01-12 21:27:50|459.36|455.36|459.63|455.63|459.63|455.63|459.36|455.36|17
1610486880000|2021-01-12 21:28:00|459.61|455.61|459.14|455.14|459.61|455.61|459.13|455.13|14
1610486890000|2021-01-12 21:28:10|459.15|455.15|459.02|455.02|459.15|455.15|459|455|8
1610486900000|2021-01-12 21:28:20|459.01|455.01|459.07|455.07|459.07|455.07|458.99|454.99|11
1610486910000|2021-01-12 21:28:30|459.09|455.09|459.36|455.36|459.37|455.37|459.06|455.06|17
1610486920000|2021-01-12 21:28:40|459.38|455.38|459.34|455.34|459.61|455.61|459.34|455.34|16
1610486930000|2021-01-12 21:28:50|459.39|455.39|459.11|455.11|459.39|455.39|459.02|455.02|14
1610486940000|2021-01-12 21:29:00|459.12|455.12|459.67|455.67|459.67|455.67|459.12|455.12|20
1610486950000|2021-01-12 21:29:10|459.7|455.7|459.43|455.43|459.78|455.78|459.43|455.43|12
1610486960000|2021-01-12 21:29:20|459.44|455.44|459.56|455.56|459.56|455.56|459.35|455.35|9
1610486970000|2021-01-12 21:29:30|459.51|455.51|459.61|455.61|459.63|455.63|459.51|455.51|10
1610486980000|2021-01-12 21:29:40|459.64|455.64|459.59|455.59|459.64|455.64|459.4|455.4|11
1610486990000|2021-01-12 21:29:50|459.58|455.58|459.56|455.56|459.59|455.59|459.55|455.55|5
1610487000000|2021-01-12 21:30:00|459.48|455.48|459.09|455.09|459.52|455.52|459.06|455.06|12
1610487010000|2021-01-12 21:30:10|459.1|455.1|458.99|454.99|459.1|455.1|458.99|454.99|3
1610487020000|2021-01-12 21:30:20|459.02|455.02|459.1|455.1|459.1|455.1|459.02|455.02|5
1610487030000|2021-01-12 21:30:30|459.08|455.08|458.79|454.79|459.08|455.08|458.79|454.79|13
1610487040000|2021-01-12 21:30:40|458.85|454.85|457.2|453.2|458.88|454.88|457.16|453.16|24
1610487050000|2021-01-12 21:30:50|457.29|453.29|457.97|453.97|458.1|454.1|457.29|453.29|22
1610487060000|2021-01-12 21:31:00|458.12|454.12|458.45|454.45|458.49|454.49|458.12|454.12|11
1610487070000|2021-01-12 21:31:10|458.47|454.47|458.47|454.47|458.47|454.47|458.38|454.38|14
1610487080000|2021-01-12 21:31:20|458.49|454.49|458.8|454.8|458.8|454.8|458.41|454.41|11
1610487090000|2021-01-12 21:31:30|458.78|454.78|458.54|454.54|458.78|454.78|458.33|454.33|11
1610487100000|2021-01-12 21:31:40|458.53|454.53|458.62|454.62|458.76|454.76|458.52|454.52|19
1610487110000|2021-01-12 21:31:50|458.63|454.63|458.37|454.37|458.63|454.63|458.35|454.35|7
1610487120000|2021-01-12 21:32:00|458.44|454.44|457.55|453.55|458.44|454.44|457.55|453.55|22
1610487130000|2021-01-12 21:32:10|457.6|453.6|458.36|454.36|458.36|454.36|457.57|453.57|20
1610487140000|2021-01-12 21:32:20|458.45|454.45|458.18|454.18|458.45|454.45|458.12|454.12|12
1610487150000|2021-01-12 21:32:30|458.27|454.27|458.51|454.51|458.51|454.51|458.27|454.27|13
1610487160000|2021-01-12 21:32:40|458.54|454.54|458.58|454.58|458.59|454.59|458.2|454.2|13
1610487170000|2021-01-12 21:32:50|458.61|454.61|458.52|454.52|458.61|454.61|458.14|454.14|19
1610487180000|2021-01-12 21:33:00|458.49|454.49|458.24|454.24|458.49|454.49|458.2|454.2|17
1610487190000|2021-01-12 21:33:10|458.25|454.25|458.17|454.17|458.32|454.32|457.94|453.94|21
1610487200000|2021-01-12 21:33:20|458.13|454.13|457.95|453.95|458.19|454.19|457.95|453.95|11
1610487210000|2021-01-12 21:33:30|457.94|453.94|457.48|453.48|457.94|453.94|457.46|453.46|25
1610487220000|2021-01-12 21:33:40|457.47|453.47|457.42|453.42|457.51|453.51|457.16|453.16|20
1610487230000|2021-01-12 21:33:50|457.36|453.36|457.4|453.4|457.45|453.45|457.34|453.34|11
1610487240000|2021-01-12 21:34:00|457.42|453.42|456.89|452.89|457.42|453.42|456.89|452.89|14
1610487250000|2021-01-12 21:34:10|456.86|452.86|457.01|453.01|457.01|453.01|456.79|452.79|8
1610487260000|2021-01-12 21:34:20|456.85|452.85|456.23|452.23|456.85|452.85|456.13|452.13|18
1610487270000|2021-01-12 21:34:30|456.26|452.26|456.11|452.11|456.26|452.26|456.03|452.03|6
1610487280000|2021-01-12 21:34:40|456.1|452.1|456.49|452.49|456.52|452.52|456.1|452.1|19
1610487290000|2021-01-12 21:34:50|456.48|452.48|456.29|452.29|456.55|452.55|456.29|452.29|14
1610487300000|2021-01-12 21:35:00|456.28|452.28|456.17|452.17|456.4|452.4|456.17|452.17|23
1610487310000|2021-01-12 21:35:10|456.09|452.09|455.55|451.55|456.09|452.09|455.55|451.55|9
1610487320000|2021-01-12 21:35:20|455.56|451.56|455.75|451.75|455.95|451.95|455.56|451.56|17
1610487330000|2021-01-12 21:35:30|455.71|451.71|455.66|451.66|456.19|452.19|455.66|451.66|25
1610487340000|2021-01-12 21:35:40|455.69|451.69|456.26|452.26|456.26|452.26|455.69|451.69|20
1610487350000|2021-01-12 21:35:50|456.22|452.22|456.17|452.17|456.25|452.25|456.05|452.05|13
1610487360000|2021-01-12 21:36:00|456.16|452.16|455.76|451.76|456.17|452.17|455.72|451.72|21
1610487370000|2021-01-12 21:36:10|455.75|451.75|455.71|451.71|456.03|452.03|455.51|451.51|31
1610487380000|2021-01-12 21:36:20|455.82|451.82|456.53|452.53|456.53|452.53|455.82|451.82|22
1610487390000|2021-01-12 21:36:30|456.54|452.54|457.27|453.27|457.3|453.3|456.54|452.54|27
1610487400000|2021-01-12 21:36:40|457.26|453.26|457.44|453.44|457.44|453.44|457.26|453.26|22
1610487410000|2021-01-12 21:36:50|457.49|453.49|457.66|453.66|457.72|453.72|457.48|453.48|15
1610487420000|2021-01-12 21:37:00|457.65|453.65|457.4|453.4|457.65|453.65|457.26|453.26|23
1610487430000|2021-01-12 21:37:10|457.48|453.48|457.27|453.27|457.48|453.48|457.2|453.2|17
1610487440000|2021-01-12 21:37:20|457.26|453.26|457.19|453.19|457.26|453.26|457.05|453.05|14
1610487450000|2021-01-12 21:37:30|457.22|453.22|457.36|453.36|457.45|453.45|457.22|453.22|11
1610487460000|2021-01-12 21:37:40|457.37|453.37|457.37|453.37|457.39|453.39|457.32|453.32|7
1610487470000|2021-01-12 21:37:50|457.31|453.31|456.33|452.33|457.31|453.31|456.33|452.33|18
1610487480000|2021-01-12 21:38:00|456.34|452.34|456.42|452.42|456.42|452.42|456.34|452.34|7
1610487490000|2021-01-12 21:38:10|456.37|452.37|456.71|452.71|456.74|452.74|456.19|452.19|20
1610487500000|2021-01-12 21:38:20|456.74|452.74|456.89|452.89|456.89|452.89|456.74|452.74|8
1610487510000|2021-01-12 21:38:30|456.9|452.9|456.92|452.92|456.92|452.92|456.89|452.89|4
1610487520000|2021-01-12 21:38:40|456.9|452.9|456.59|452.59|456.9|452.9|456.48|452.48|18
1610487530000|2021-01-12 21:38:50|456.64|452.64|457.12|453.12|457.12|453.12|456.64|452.64|10
1610487540000|2021-01-12 21:39:00|457.1|453.1|457.11|453.11|457.12|453.12|456.92|452.92|13
1610487550000|2021-01-12 21:39:10|457.15|453.15|457.52|453.52|457.68|453.68|457.15|453.15|14
1610487560000|2021-01-12 21:39:20|457.5|453.5|457.38|453.38|457.5|453.5|457.19|453.19|24
1610487570000|2021-01-12 21:39:30|457.33|453.33|457.21|453.21|457.33|453.33|457.2|453.2|11
1610487580000|2021-01-12 21:39:40|457.22|453.22|457.33|453.33|457.33|453.33|457.22|453.22|8
1610487590000|2021-01-12 21:39:50|457.32|453.32|457.45|453.45|457.46|453.46|457.25|453.25|10
1610487600000|2021-01-12 21:40:00|457.46|453.46|457.75|453.75|457.75|453.75|457.46|453.46|11
1610487610000|2021-01-12 21:40:10|457.77|453.77|457.74|453.74|457.78|453.78|457.71|453.71|5
1610487620000|2021-01-12 21:40:20|457.84|453.84|457.8|453.8|457.92|453.92|457.76|453.76|7
1610487630000|2021-01-12 21:40:30|457.82|453.82|457.83|453.83|457.83|453.83|457.82|453.82|2
1610487640000|2021-01-12 21:40:40|457.76|453.76|457.45|453.45|457.87|453.87|457.45|453.45|17
1610487650000|2021-01-12 21:40:50|457.46|453.46|457.92|453.92|457.92|453.92|457.46|453.46|12
1610487660000|2021-01-12 21:41:00|458.06|454.06|458.15|454.15|458.15|454.15|457.97|453.97|5
1610487670000|2021-01-12 21:41:10|458.2|454.2|458.23|454.23|458.5|454.5|458.15|454.15|16
1610487680000|2021-01-12 21:41:20|458.3|454.3|459.04|455.04|459.04|455.04|458.3|454.3|25
1610487690000|2021-01-12 21:41:30|459.08|455.08|459.09|455.09|459.11|455.11|459.08|455.08|6
1610487700000|2021-01-12 21:41:40|459|455|458.82|454.82|459|455|458.6|454.6|25
1610487710000|2021-01-12 21:41:50|458.83|454.83|458.94|454.94|458.94|454.94|458.74|454.74|13
1610487720000|2021-01-12 21:42:00|458.92|454.92|458.81|454.81|458.94|454.94|458.81|454.81|11
1610487730000|2021-01-12 21:42:10|458.83|454.83|459.18|455.18|459.18|455.18|458.8|454.8|13
1610487740000|2021-01-12 21:42:20|459.19|455.19|459.13|455.13|459.2|455.2|459.12|455.12|9
1610487750000|2021-01-12 21:42:30|459.15|455.15|459.26|455.26|459.26|455.26|459.15|455.15|8
1610487760000|2021-01-12 21:42:40|459.13|455.13|459.13|455.13|459.27|455.27|459.13|455.13|8
1610487770000|2021-01-12 21:42:50|459.28|455.28|459.88|455.88|459.9|455.9|459.28|455.28|9
1610487780000|2021-01-12 21:43:00|460.04|456.04|459.97|455.97|460.05|456.05|459.81|455.81|18
1610487790000|2021-01-12 21:43:10|459.92|455.92|459.71|455.71|459.98|455.98|459.66|455.66|18
1610487800000|2021-01-12 21:43:20|459.75|455.75|459.92|455.92|459.92|455.92|459.75|455.75|16
1610487810000|2021-01-12 21:43:30|459.84|455.84|459.36|455.36|459.84|455.84|459.36|455.36|18
1610487820000|2021-01-12 21:43:40|459.35|455.35|459.46|455.46|459.85|455.85|459.35|455.35|19
1610487830000|2021-01-12 21:43:50|459.47|455.47|459.66|455.66|459.68|455.68|459.47|455.47|15
1610487840000|2021-01-12 21:44:00|459.63|455.63|460.2|456.2|460.2|456.2|459.59|455.59|19
1610487850000|2021-01-12 21:44:10|460.21|456.21|460.49|456.49|460.6|456.6|460.21|456.21|12
1610487860000|2021-01-12 21:44:20|460.52|456.52|460.95|456.95|460.95|456.95|460.52|456.52|7
1610487870000|2021-01-12 21:44:30|460.96|456.96|460.67|456.67|460.97|456.97|460.39|456.39|24
1610487880000|2021-01-12 21:44:40|460.61|456.61|460.87|456.87|460.88|456.88|460.46|456.46|17
1610487890000|2021-01-12 21:44:50|460.8|456.8|460.8|456.8|460.83|456.83|460.47|456.47|21
1610487900000|2021-01-12 21:45:00|460.85|456.85|460.55|456.55|460.94|456.94|460.55|456.55|16
1610487910000|2021-01-12 21:45:10|460.56|456.56|460.8|456.8|460.81|456.81|460.56|456.56|10
1610487920000|2021-01-12 21:45:20|460.81|456.81|461.03|457.03|461.03|457.03|460.81|456.81|10
1610487930000|2021-01-12 21:45:30|461.02|457.02|461.04|457.04|461.07|457.07|461.02|457.02|4
1610487940000|2021-01-12 21:45:40|460.95|456.95|460.94|456.94|460.98|456.98|460.8|456.8|15
1610487950000|2021-01-12 21:45:50|460.99|456.99|461.37|457.37|461.37|457.37|460.98|456.98|9
1610487960000|2021-01-12 21:46:00|461.29|457.29|461.24|457.24|461.29|457.29|460.96|456.96|18
1610487970000|2021-01-12 21:46:10|461.44|457.44|461.76|457.76|461.89|457.89|461.44|457.44|19
1610487980000|2021-01-12 21:46:20|461.73|457.73|461.41|457.41|461.73|457.73|461.41|457.41|13
1610487990000|2021-01-12 21:46:30|461.39|457.39|461.32|457.32|461.39|457.39|461.14|457.14|15
1610488000000|2021-01-12 21:46:40|461.4|457.4|461.51|457.51|461.55|457.55|461.35|457.35|11
1610488010000|2021-01-12 21:46:50|461.5|457.5|461.58|457.58|461.61|457.61|461.21|457.21|16
1610488020000|2021-01-12 21:47:00|461.72|457.72|462.13|458.13|462.47|458.47|461.72|457.72|14
1610488030000|2021-01-12 21:47:10|462.12|458.12|462.01|458.01|462.14|458.14|461.97|457.97|11
1610488040000|2021-01-12 21:47:20|462.03|458.03|462.83|458.83|462.89|458.89|462.03|458.03|10
1610488050000|2021-01-12 21:47:30|462.81|458.81|462.81|458.81|462.85|458.85|462.72|458.72|8
1610488060000|2021-01-12 21:47:40|462.82|458.82|463.06|459.06|463.06|459.06|462.82|458.82|7
1610488070000|2021-01-12 21:47:50|463.36|459.36|463.67|459.67|463.67|459.67|463.36|459.36|5
1610488080000|2021-01-12 21:48:00|463.68|459.68|463.87|459.87|464.13|460.13|463.68|459.68|19
1610488090000|2021-01-12 21:48:10|463.83|459.83|463.95|459.95|464.1|460.1|463.78|459.78|11
1610488100000|2021-01-12 21:48:20|464|460|463.67|459.67|464|460|463.65|459.65|14
1610488110000|2021-01-12 21:48:30|463.63|459.63|463.92|459.92|463.96|459.96|463.61|459.61|21
1610488120000|2021-01-12 21:48:40|463.95|459.95|463.86|459.86|463.99|459.99|463.85|459.85|15
1610488130000|2021-01-12 21:48:50|463.83|459.83|463.84|459.84|463.85|459.85|463.83|459.83|3
1610488140000|2021-01-12 21:49:00|463.86|459.86|464.27|460.27|464.27|460.27|463.84|459.84|20
1610488150000|2021-01-12 21:49:10|464.28|460.28|464.46|460.46|464.46|460.46|463.98|459.98|29
1610488160000|2021-01-12 21:49:20|464.27|460.27|465.38|461.38|465.38|461.38|464.27|460.27|17
1610488170000|2021-01-12 21:49:30|465.41|461.41|466.12|462.12|466.4|462.4|465.29|461.29|29
1610488180000|2021-01-12 21:49:40|466.25|462.25|465.99|461.99|466.26|462.26|465.87|461.87|16
1610488190000|2021-01-12 21:49:50|466.01|462.01|466.14|462.14|466.17|462.17|466.01|462.01|11
1610488200000|2021-01-12 21:50:00|466.1|462.1|465.37|461.37|466.1|462.1|465.19|461.19|21
1610488210000|2021-01-12 21:50:10|465.39|461.39|465.66|461.66|465.66|461.66|465.3|461.3|12
1610488220000|2021-01-12 21:50:20|465.9|461.9|465.88|461.88|466.51|462.51|465.88|461.88|27
1610488230000|2021-01-12 21:50:30|465.9|461.9|465.71|461.71|466.04|462.04|465.71|461.71|22
1610488240000|2021-01-12 21:50:40|465.7|461.7|465.78|461.78|465.92|461.92|465.67|461.67|22
1610488250000|2021-01-12 21:50:50|465.67|461.67|465.14|461.14|465.67|461.67|465.14|461.14|18
1610488260000|2021-01-12 21:51:00|465.13|461.13|464.98|460.98|465.27|461.27|464.98|460.98|12
1610488270000|2021-01-12 21:51:10|464.99|460.99|465.89|461.89|465.93|461.93|464.99|460.99|19
1610488280000|2021-01-12 21:51:20|465.93|461.93|466|462|466|462|465.83|461.83|11
1610488290000|2021-01-12 21:51:30|466.03|462.03|465.85|461.85|466.04|462.04|465.82|461.82|16
1610488300000|2021-01-12 21:51:40|466.36|462.36|466.29|462.29|466.39|462.39|466.2|462.2|15
1610488310000|2021-01-12 21:51:50|466.24|462.24|467.09|463.09|467.1|463.1|466.24|462.24|15
1610488320000|2021-01-12 21:52:00|467.13|463.13|467|463|467.25|463.25|466.36|462.36|11
1610488330000|2021-01-12 21:52:10|467.02|463.02|467.67|463.67|467.67|463.67|467.02|463.02|11
1610488340000|2021-01-12 21:52:20|467.73|463.73|467.9|463.9|468.06|464.06|467.58|463.58|28
1610488350000|2021-01-12 21:52:30|467.91|463.91|467.96|463.96|468.25|464.25|467.7|463.7|21
1610488360000|2021-01-12 21:52:40|467.95|463.95|467.96|463.96|468.13|464.13|467.9|463.9|25
1610488370000|2021-01-12 21:52:50|467.95|463.95|468.15|464.15|468.45|464.45|467.79|463.79|27
1610488380000|2021-01-12 21:53:00|468.13|464.13|468.09|464.09|468.22|464.22|468.01|464.01|26
1610488390000|2021-01-12 21:53:10|468.07|464.07|467.16|463.16|468.07|464.07|467.03|463.03|32
1610488400000|2021-01-12 21:53:20|467.22|463.22|467.11|463.11|467.32|463.32|467.08|463.08|22
1610488410000|2021-01-12 21:53:30|467.13|463.13|467.22|463.22|467.33|463.33|467.13|463.13|21
1610488420000|2021-01-12 21:53:40|467.21|463.21|467.29|463.29|467.29|463.29|466.86|462.86|27
1610488430000|2021-01-12 21:53:50|467.32|463.32|467.3|463.3|467.35|463.35|467.06|463.06|24
1610488440000|2021-01-12 21:54:00|467.26|463.26|468.23|464.23|468.26|464.26|467.02|463.02|23
1610488450000|2021-01-12 21:54:10|468.26|464.26|468.7|464.7|468.7|464.7|468.26|464.26|16
1610488460000|2021-01-12 21:54:20|468.73|464.73|468.7|464.7|468.75|464.75|468.66|464.66|13
1610488470000|2021-01-12 21:54:30|468.69|464.69|468.46|464.46|468.71|464.71|468.27|464.27|23
1610488480000|2021-01-12 21:54:40|468.45|464.45|468.13|464.13|468.45|464.45|468.13|464.13|14
1610488490000|2021-01-12 21:54:50|468.12|464.12|467.78|463.78|468.12|464.12|467.61|463.61|17
1610488500000|2021-01-12 21:55:00|467.8|463.8|467.65|463.65|467.86|463.86|467.65|463.65|15
1610488510000|2021-01-12 21:55:10|467.64|463.64|468.35|464.35|468.35|464.35|467.61|463.61|26
1610488520000|2021-01-12 21:55:20|468.32|464.32|468.5|464.5|468.55|464.55|468.25|464.25|17
1610488530000|2021-01-12 21:55:30|468.53|464.53|468.54|464.54|468.54|464.54|468.39|464.39|15
1610488540000|2021-01-12 21:55:40|468.49|464.49|468.5|464.5|468.54|464.54|468.49|464.49|7
1610488550000|2021-01-12 21:55:50|468.55|464.55|468.51|464.51|468.58|464.58|468.5|464.5|15
1610488560000|2021-01-12 21:56:00|468.43|464.43|467.71|463.71|468.43|464.43|467.71|463.71|28
1610488570000|2021-01-12 21:56:10|467.65|463.65|467.86|463.86|467.92|463.92|467.62|463.62|17
1610488580000|2021-01-12 21:56:20|467.87|463.87|467.86|463.86|467.98|463.98|467.8|463.8|15
1610488590000|2021-01-12 21:56:30|467.83|463.83|468.09|464.09|468.1|464.1|467.76|463.76|17
1610488600000|2021-01-12 21:56:40|468.1|464.1|468.02|464.02|468.3|464.3|468.02|464.02|22
1610488610000|2021-01-12 21:56:50|467.97|463.97|468.26|464.26|468.26|464.26|467.89|463.89|17
1610488620000|2021-01-12 21:57:00|468.3|464.3|468.62|464.62|468.64|464.64|468.3|464.3|13
1610488630000|2021-01-12 21:57:10|468.63|464.63|468.59|464.59|468.63|464.63|468.23|464.23|15
1610488640000|2021-01-12 21:57:20|468.63|464.63|468.45|464.45|468.74|464.74|468.45|464.45|17
1610488650000|2021-01-12 21:57:30|468.46|464.46|468.08|464.08|468.49|464.49|468.08|464.08|21
1610488660000|2021-01-12 21:57:40|468.12|464.12|468.58|464.58|468.58|464.58|468.06|464.06|19
1610488670000|2021-01-12 21:57:50|468.54|464.54|468.54|464.54|468.55|464.55|468.54|464.54|3
1610488680000|2021-01-12 21:58:00|468.55|464.55|468.56|464.56|468.59|464.59|468.55|464.55|4
1610488690000|2021-01-12 21:58:10|468.55|464.55|468.28|464.28|468.55|464.55|468.28|464.28|19
1610488700000|2021-01-12 21:58:20|468.26|464.26|467.88|463.88|468.26|464.26|467.88|463.88|16
1610488710000|2021-01-12 21:58:30|467.86|463.86|467.87|463.87|467.87|463.87|467.81|463.81|8
1610488720000|2021-01-12 21:58:40|467.92|463.92|467.92|463.92|467.92|463.92|467.92|463.92|1
1610488730000|2021-01-12 21:58:50|467.87|463.87|468.3|464.3|468.3|464.3|467.87|463.87|14
1610488740000|2021-01-12 21:59:00|468.32|464.32|468.31|464.31|468.49|464.49|468.3|464.3|14
1610488750000|2021-01-12 21:59:10|468.3|464.3|468.34|464.34|468.35|464.35|468.27|464.27|6
1610488760000|2021-01-12 21:59:20|468.35|464.35|468.55|464.55|468.55|464.55|468.35|464.35|11
1610488770000|2021-01-12 21:59:30|468.42|464.42|467.73|463.73|468.42|464.42|467.67|463.67|23
1610488780000|2021-01-12 21:59:40|467.72|463.72|467.77|463.77|467.77|463.77|467.42|463.42|22
1610488790000|2021-01-12 21:59:50|467.79|463.79|468.21|464.21|468.22|464.22|467.79|463.79|15
1610488800000|2021-01-12 22:00:00|468.16|464.16|467.97|463.97|468.19|464.19|467.97|463.97|17
1610488810000|2021-01-12 22:00:10|467.96|463.96|467.93|463.93|467.96|463.96|467.84|463.84|16
1610488820000|2021-01-12 22:00:20|468|464|467.78|463.78|468|464|467.78|463.78|14
1610488830000|2021-01-12 22:00:30|467.76|463.76|467.52|463.52|467.76|463.76|467.39|463.39|22
1610488840000|2021-01-12 22:00:40|467.54|463.54|467.43|463.43|467.54|463.54|467.36|463.36|9
1610488850000|2021-01-12 22:00:50|467.45|463.45|467.44|463.44|467.45|463.45|467.4|463.4|6
1610488860000|2021-01-12 22:01:00|467.27|463.27|467.49|463.49|467.49|463.49|467.27|463.27|9
1610488870000|2021-01-12 22:01:10|467.58|463.58|468.12|464.12|468.22|464.22|467.58|463.58|18
1610488880000|2021-01-12 22:01:20|468.13|464.13|467.9|463.9|468.25|464.25|467.89|463.89|17
1610488890000|2021-01-12 22:01:30|467.88|463.88|467.77|463.77|467.88|463.88|467.77|463.77|7
1610488900000|2021-01-12 22:01:40|467.76|463.76|467.85|463.85|467.85|463.85|467.76|463.76|10
1610488910000|2021-01-12 22:01:50|467.91|463.91|467.93|463.93|467.99|463.99|467.86|463.86|11
1610488920000|2021-01-12 22:02:00|467.99|463.99|468.16|464.16|468.16|464.16|467.98|463.98|11
1610488930000|2021-01-12 22:02:10|468.17|464.17|468.13|464.13|468.17|464.17|468.11|464.11|4
1610488940000|2021-01-12 22:02:20|468.14|464.14|467.98|463.98|468.16|464.16|467.98|463.98|11
1610488950000|2021-01-12 22:02:30|467.96|463.96|467.69|463.69|467.97|463.97|467.68|463.68|13
1610488960000|2021-01-12 22:02:40|467.73|463.73|467.88|463.88|467.88|463.88|467.73|463.73|9
1610488970000|2021-01-12 22:02:50|467.9|463.9|467.97|463.97|467.97|463.97|467.9|463.9|4
1610488980000|2021-01-12 22:03:00|467.95|463.95|468.21|464.21|468.24|464.24|467.95|463.95|9
1610488990000|2021-01-12 22:03:10|468.24|464.24|468.35|464.35|468.36|464.36|468.24|464.24|8
1610489000000|2021-01-12 22:03:20|468.36|464.36|468.49|464.49|468.51|464.51|468.36|464.36|8
1610489010000|2021-01-12 22:03:30|468.5|464.5|468.41|464.41|468.52|464.52|468.41|464.41|7
1610489020000|2021-01-12 22:03:40|468.39|464.39|468.58|464.58|468.58|464.58|468.31|464.31|12
1610489030000|2021-01-12 22:03:50|468.55|464.55|468.56|464.56|468.6|464.6|468.55|464.55|8
1610489040000|2021-01-12 22:04:00|468.55|464.55|468.49|464.49|468.6|464.6|468.49|464.49|9
1610489050000|2021-01-12 22:04:10|468.48|464.48|468.38|464.38|468.49|464.49|468.38|464.38|6
1610489060000|2021-01-12 22:04:20|468.37|464.37|468.21|464.21|468.37|464.37|468.21|464.21|6
1610489070000|2021-01-12 22:04:30|468.19|464.19|467.8|463.8|468.19|464.19|467.8|463.8|17
1610489080000|2021-01-12 22:04:40|467.81|463.81|468.18|464.18|468.18|464.18|467.81|463.81|15
1610489090000|2021-01-12 22:04:50|468.19|464.19|468.29|464.29|468.32|464.32|468.19|464.19|4
1610489100000|2021-01-12 22:05:00|468.38|464.38|467.84|463.84|468.38|464.38|467.84|463.84|21
1610489110000|2021-01-12 22:05:10|467.82|463.82|467.87|463.87|467.87|463.87|467.82|463.82|3
1610489120000|2021-01-12 22:05:20|467.88|463.88|468.17|464.17|468.17|464.17|467.88|463.88|8
1610489130000|2021-01-12 22:05:30|468.27|464.27|468.35|464.35|468.35|464.35|468.27|464.27|7
1610489140000|2021-01-12 22:05:40|468.33|464.33|468.31|464.31|468.38|464.38|468.26|464.26|6
1610489150000|2021-01-12 22:05:50|468.29|464.29|468.2|464.2|468.29|464.29|468.19|464.19|5
1610489160000|2021-01-12 22:06:00|468.19|464.19|468.35|464.35|468.35|464.35|468.04|464.04|17
1610489170000|2021-01-12 22:06:10|468.37|464.37|468.39|464.39|468.4|464.4|468.35|464.35|5
1610489180000|2021-01-12 22:06:20|468.38|464.38|468.33|464.33|468.38|464.38|468.27|464.27|8
1610489190000|2021-01-12 22:06:30|468.24|464.24|468.29|464.29|468.3|464.3|468.24|464.24|3
1610489210000|2021-01-12 22:06:50|468.28|464.28|468.26|464.26|468.28|464.28|468.23|464.23|4
1610489220000|2021-01-12 22:07:00|468.28|464.28|468.13|464.13|468.28|464.28|468.1|464.1|10
1610489230000|2021-01-12 22:07:10|468.07|464.07|468|464|468.07|464.07|468|464|5
1610489240000|2021-01-12 22:07:20|468.01|464.01|467.62|463.62|468.01|464.01|467.62|463.62|16
1610489250000|2021-01-12 22:07:30|467.61|463.61|467.53|463.53|467.61|463.61|467.46|463.46|7
1610489260000|2021-01-12 22:07:40|467.57|463.57|467.85|463.85|467.9|463.9|467.53|463.53|14
1610489270000|2021-01-12 22:07:50|467.8|463.8|467.85|463.85|467.86|463.86|467.8|463.8|11
1610489280000|2021-01-12 22:08:00|467.84|463.84|468.15|464.15|468.15|464.15|467.83|463.83|12
1610489290000|2021-01-12 22:08:10|468.19|464.19|468.93|464.93|469.16|465.16|468.19|464.19|22
1610489300000|2021-01-12 22:08:20|468.95|464.95|469.77|465.77|469.77|465.77|468.95|464.95|5
1610489310000|2021-01-12 22:08:30|469.76|465.76|469.52|465.52|469.87|465.87|469.52|465.52|13
1610489320000|2021-01-12 22:08:40|469.55|465.55|468.09|464.09|469.63|465.63|468.09|464.09|29
1610489330000|2021-01-12 22:08:50|468.15|464.15|468.22|464.22|468.27|464.27|467.94|463.94|21
1610489340000|2021-01-12 22:09:00|468.15|464.15|468.04|464.04|468.15|464.15|467.74|463.74|13
1610489350000|2021-01-12 22:09:10|468.25|464.25|468.66|464.66|468.73|464.73|467.79|463.79|29
1610489360000|2021-01-12 22:09:20|468.68|464.68|468.09|464.09|468.69|464.69|468.09|464.09|24
1610489370000|2021-01-12 22:09:30|468.06|464.06|468.04|464.04|468.08|464.08|467.89|463.89|17
1610489380000|2021-01-12 22:09:40|468.06|464.06|467.95|463.95|468.19|464.19|467.82|463.82|16
1610489390000|2021-01-12 22:09:50|468.25|464.25|468|464|468.29|464.29|467.96|463.96|19
1610489400000|2021-01-12 22:10:00|467.84|463.84|467.79|463.79|467.9|463.9|467.79|463.79|9
1610489410000|2021-01-12 22:10:10|467.78|463.78|467.83|463.83|467.83|463.83|467.78|463.78|6
1610489420000|2021-01-12 22:10:20|467.84|463.84|467.56|463.56|467.84|463.84|467.56|463.56|10
1610489430000|2021-01-12 22:10:30|467.53|463.53|467.46|463.46|467.55|463.55|467.46|463.46|9
1610489440000|2021-01-12 22:10:40|467.49|463.49|467.36|463.36|467.49|463.49|467.33|463.33|8
1610489450000|2021-01-12 22:10:50|467.35|463.35|467.6|463.6|467.6|463.6|467.32|463.32|14
1610489460000|2021-01-12 22:11:00|467.58|463.58|467.36|463.36|467.6|463.6|467.34|463.34|17
1610489470000|2021-01-12 22:11:10|467.33|463.33|467.24|463.24|467.35|463.35|467.24|463.24|10
1610489480000|2021-01-12 22:11:20|467.26|463.26|467.24|463.24|467.27|463.27|467.15|463.15|9
1610489490000|2021-01-12 22:11:30|466.93|462.93|466.63|462.63|466.93|462.93|466.63|462.63|13
1610489500000|2021-01-12 22:11:40|466.64|462.64|466.88|462.88|466.88|462.88|466.64|462.64|10
1610489510000|2021-01-12 22:11:50|466.92|462.92|467.05|463.05|467.05|463.05|466.92|462.92|9
1610489520000|2021-01-12 22:12:00|467.06|463.06|467.06|463.06|467.06|463.06|467.06|463.06|1
1610489530000|2021-01-12 22:12:10|467.15|463.15|467.66|463.66|467.66|463.66|467.1|463.1|20
1610489540000|2021-01-12 22:12:20|467.59|463.59|467.89|463.89|467.94|463.94|467.59|463.59|15
1610489550000|2021-01-12 22:12:30|467.75|463.75|468.03|464.03|468.07|464.07|467.75|463.75|16
1610489560000|2021-01-12 22:12:40|468.05|464.05|467.81|463.81|468.05|464.05|467.81|463.81|11
1610489570000|2021-01-12 22:12:50|467.79|463.79|467.61|463.61|467.81|463.81|467.6|463.6|13
1610489580000|2021-01-12 22:13:00|467.55|463.55|467.55|463.55|467.55|463.55|467.55|463.55|1
1610489590000|2021-01-12 22:13:10|467.43|463.43|467.39|463.39|467.43|463.43|467.38|463.38|6
1610489600000|2021-01-12 22:13:20|467.28|463.28|467.28|463.28|467.28|463.28|467.28|463.28|1
1610489610000|2021-01-12 22:13:30|467.27|463.27|467.93|463.93|467.93|463.93|467.27|463.27|22
1610489620000|2021-01-12 22:13:40|468.2|464.2|467.63|463.63|468.2|464.2|467.63|463.63|23
1610489630000|2021-01-12 22:13:50|467.6|463.6|467.32|463.32|467.6|463.6|467.32|463.32|13
1610489640000|2021-01-12 22:14:00|467.29|463.29|467.21|463.21|467.29|463.29|467.21|463.21|3
1610489650000|2021-01-12 22:14:10|467.18|463.18|467.05|463.05|467.18|463.18|467.05|463.05|8
1610489660000|2021-01-12 22:14:20|467.02|463.02|466.94|462.94|467.02|463.02|466.94|462.94|9
1610489670000|2021-01-12 22:14:30|466.99|462.99|467.35|463.35|467.35|463.35|466.99|462.99|13
1610489680000|2021-01-12 22:14:40|467.36|463.36|467.39|463.39|467.39|463.39|467.36|463.36|2
1610489690000|2021-01-12 22:14:50|467.37|463.37|467.43|463.43|467.43|463.43|467.37|463.37|3
1610489700000|2021-01-12 22:15:00|467.42|463.42|467.33|463.33|467.45|463.45|467.31|463.31|10
1610489710000|2021-01-12 22:15:10|467.3|463.3|467.05|463.05|467.3|463.3|467.05|463.05|10
1610489720000|2021-01-12 22:15:20|466.96|462.96|466.97|462.97|466.97|462.97|466.95|462.95|3
1610489730000|2021-01-12 22:15:30|467.02|463.02|466.96|462.96|467.02|463.02|466.96|462.96|3
1610489740000|2021-01-12 22:15:40|466.89|462.89|466.96|462.96|467|463|466.89|462.89|6
1610489750000|2021-01-12 22:15:50|466.98|462.98|467.02|463.02|467.02|463.02|466.98|462.98|6
1610489760000|2021-01-12 22:16:00|467|463|466.37|462.37|467|463|466.37|462.37|21
1610489770000|2021-01-12 22:16:10|466.32|462.32|466.05|462.05|466.36|462.36|465.99|461.99|7
1610489780000|2021-01-12 22:16:20|466|462|466.08|462.08|466.08|462.08|466|462|2
1610489790000|2021-01-12 22:16:30|466.13|462.13|466.14|462.14|466.19|462.19|466.13|462.13|6
1610489800000|2021-01-12 22:16:40|466.12|462.12|465.99|461.99|466.12|462.12|465.9|461.9|11
1610489810000|2021-01-12 22:16:50|465.96|461.96|465.87|461.87|465.98|461.98|465.87|461.87|12
1610489820000|2021-01-12 22:17:00|465.88|461.88|465.84|461.84|465.94|461.94|465.84|461.84|9
1610489830000|2021-01-12 22:17:10|465.79|461.79|466.17|462.17|466.17|462.17|465.73|461.73|15
1610489840000|2021-01-12 22:17:20|466.21|462.21|466.71|462.71|466.76|462.76|466.13|462.13|16
1610489850000|2021-01-12 22:17:30|466.76|462.76|466.79|462.79|466.81|462.81|466.76|462.76|4
1610489860000|2021-01-12 22:17:40|466.78|462.78|466.65|462.65|466.78|462.78|466.6|462.6|19
1610489870000|2021-01-12 22:17:50|466.62|462.62|466.62|462.62|466.62|462.62|466.62|462.62|1
1610489880000|2021-01-12 22:18:00|466.61|462.61|466.49|462.49|466.66|462.66|466.49|462.49|12
1610489890000|2021-01-12 22:18:10|466.48|462.48|465.83|461.83|466.48|462.48|465.83|461.83|20
1610489900000|2021-01-12 22:18:20|465.78|461.78|465.55|461.55|465.8|461.8|465.55|461.55|17
1610489910000|2021-01-12 22:18:30|465.54|461.54|465.54|461.54|465.59|461.59|465.54|461.54|11
1610489920000|2021-01-12 22:18:40|465.53|461.53|465.87|461.87|465.87|461.87|465.53|461.53|13
1610489930000|2021-01-12 22:18:50|465.89|461.89|465.95|461.95|465.95|461.95|465.89|461.89|5
1610489940000|2021-01-12 22:19:00|465.94|461.94|465.73|461.73|465.94|461.94|465.7|461.7|8
1610489950000|2021-01-12 22:19:10|465.72|461.72|465.71|461.71|465.82|461.82|465.69|461.69|11
1610489960000|2021-01-12 22:19:20|465.75|461.75|465.92|461.92|465.92|461.92|465.75|461.75|13
1610489970000|2021-01-12 22:19:30|465.88|461.88|465.97|461.97|465.99|461.99|465.88|461.88|9
1610489980000|2021-01-12 22:19:40|466.08|462.08|466.2|462.2|466.2|462.2|466.08|462.08|7
1610489990000|2021-01-12 22:19:50|466.18|462.18|466.2|462.2|466.2|462.2|466.18|462.18|2
1610490000000|2021-01-12 22:20:00|466.23|462.23|465.66|461.66|466.37|462.37|465.64|461.64|24
1610490010000|2021-01-12 22:20:10|465.65|461.65|465.42|461.42|465.65|461.65|465.42|461.42|11
1610490020000|2021-01-12 22:20:20|465.39|461.39|465.27|461.27|465.43|461.43|465.27|461.27|13
1610490030000|2021-01-12 22:20:30|465.28|461.28|465.17|461.17|465.33|461.33|465.14|461.14|13
1610490040000|2021-01-12 22:20:40|465.21|461.21|465.25|461.25|465.28|461.28|465.2|461.2|18
1610490050000|2021-01-12 22:20:50|465.27|461.27|465.27|461.27|465.27|461.27|465.27|461.27|1
1610490060000|2021-01-12 22:21:00|465.26|461.26|464.99|460.99|465.41|461.41|464.87|460.87|18
1610490080000|2021-01-12 22:21:20|464.66|460.66|464.64|460.64|464.66|460.66|464.64|460.64|2
1610490090000|2021-01-12 22:21:30|464.65|460.65|464.85|460.85|464.91|460.91|464.65|460.65|15
1610490100000|2021-01-12 22:21:40|464.84|460.84|465.31|461.31|465.31|461.31|464.84|460.84|19
1610490110000|2021-01-12 22:21:50|465.32|461.32|465.02|461.02|465.32|461.32|465.01|461.01|9
1610490120000|2021-01-12 22:22:00|465|461|464.91|460.91|465|461|464.89|460.89|10
1610490130000|2021-01-12 22:22:10|464.9|460.9|464.7|460.7|464.9|460.9|464.7|460.7|8
1610490140000|2021-01-12 22:22:20|464.68|460.68|464.61|460.61|464.7|460.7|464.61|460.61|6
1610490150000|2021-01-12 22:22:30|464.6|460.6|464.4|460.4|464.6|460.6|464.4|460.4|9
1610490160000|2021-01-12 22:22:40|464.38|460.38|464.36|460.36|464.38|460.38|464.36|460.36|3
1610490170000|2021-01-12 22:22:50|464.35|460.35|464.19|460.19|464.35|460.35|464.19|460.19|7
1610490180000|2021-01-12 22:23:00|464.2|460.2|464.03|460.03|464.28|460.28|464.03|460.03|12
1610490190000|2021-01-12 22:23:10|464.02|460.02|463.99|459.99|464.02|460.02|463.97|459.97|5
1610490200000|2021-01-12 22:23:20|464|460|464.24|460.24|464.24|460.24|464|460|11
1610490210000|2021-01-12 22:23:30|464.25|460.25|464.42|460.42|464.42|460.42|464.24|460.24|9
1610490220000|2021-01-12 22:23:40|464.39|460.39|464.36|460.36|464.42|460.42|464.31|460.31|5
1610490230000|2021-01-12 22:23:50|464.37|460.37|464.37|460.37|464.37|460.37|464.37|460.37|1
1610490240000|2021-01-12 22:24:00|464.32|460.32|464.17|460.17|464.32|460.32|464.17|460.17|8
1610490250000|2021-01-12 22:24:10|464.21|460.21|464.33|460.33|464.33|460.33|464.17|460.17|6
1610490260000|2021-01-12 22:24:20|464.35|460.35|464.43|460.43|464.43|460.43|464.33|460.33|5
1610490270000|2021-01-12 22:24:30|464.41|460.41|464.54|460.54|464.54|460.54|464.41|460.41|8
1610490290000|2021-01-12 22:24:50|464.5|460.5|464.33|460.33|464.5|460.5|464.33|460.33|3
1610490300000|2021-01-12 22:25:00|464.56|460.56|464.56|460.56|464.56|460.56|464.55|460.55|3
1610490310000|2021-01-12 22:25:10|464.58|460.58|464.56|460.56|464.58|460.58|464.56|460.56|2
1610490320000|2021-01-12 22:25:20|464.57|460.57|464.71|460.71|464.71|460.71|464.57|460.57|9
1610490330000|2021-01-12 22:25:30|464.69|460.69|464.81|460.81|464.81|460.81|464.69|460.69|9
1610490340000|2021-01-12 22:25:40|464.95|460.95|464.94|460.94|464.99|460.99|464.89|460.89|15
1610490350000|2021-01-12 22:25:50|464.95|460.95|465.07|461.07|465.07|461.07|464.95|460.95|9
1610490360000|2021-01-12 22:26:00|465.03|461.03|464.92|460.92|465.03|461.03|464.92|460.92|2
1610490370000|2021-01-12 22:26:10|465.03|461.03|464.86|460.86|465.03|461.03|464.82|460.82|6
1610490380000|2021-01-12 22:26:20|464.92|460.92|464.49|460.49|464.92|460.92|464.49|460.49|9
1610490390000|2021-01-12 22:26:30|464.56|460.56|464.45|460.45|464.57|460.57|464.38|460.38|8
1610490400000|2021-01-12 22:26:40|464.42|460.42|464.32|460.32|464.42|460.42|464.3|460.3|7
1610490420000|2021-01-12 22:27:00|464.2|460.2|463.88|459.88|464.2|460.2|463.88|459.88|16
1610490430000|2021-01-12 22:27:10|463.86|459.86|463.84|459.84|463.89|459.89|463.81|459.81|5
1610490440000|2021-01-12 22:27:20|463.76|459.76|463.43|459.43|463.79|459.79|463.39|459.39|22
1610490450000|2021-01-12 22:27:30|463.37|459.37|463.21|459.21|463.52|459.52|463.21|459.21|19
1610490460000|2021-01-12 22:27:40|463.08|459.08|463.16|459.16|463.25|459.25|463.08|459.08|11
1610490470000|2021-01-12 22:27:50|463.23|459.23|463.32|459.32|463.34|459.34|463.01|459.01|23
1610490480000|2021-01-12 22:28:00|463.34|459.34|463.92|459.92|463.92|459.92|463.34|459.34|16
1610490490000|2021-01-12 22:28:10|463.95|459.95|464.06|460.06|464.06|460.06|463.95|459.95|7
1610490500000|2021-01-12 22:28:20|464.08|460.08|464.13|460.13|464.13|460.13|464.08|460.08|3
1610490510000|2021-01-12 22:28:30|464.16|460.16|463.73|459.73|464.16|460.16|463.73|459.73|20
1610490520000|2021-01-12 22:28:40|463.75|459.75|463.84|459.84|463.84|459.84|463.72|459.72|6
1610490530000|2021-01-12 22:28:50|463.78|459.78|463.41|459.41|463.78|459.78|463.41|459.41|23
1610490540000|2021-01-12 22:29:00|463.33|459.33|463.15|459.15|463.33|459.33|463.15|459.15|7
1610490550000|2021-01-12 22:29:10|463.18|459.18|463.03|459.03|463.18|459.18|463.03|459.03|8
1610490560000|2021-01-12 22:29:20|463.07|459.07|462.62|458.62|463.07|459.07|462.62|458.62|9
1610490570000|2021-01-12 22:29:30|462.66|458.66|462.7|458.7|462.72|458.72|462.62|458.62|12
1610490580000|2021-01-12 22:29:40|462.72|458.72|463.28|459.28|463.29|459.29|462.72|458.72|20
1610490590000|2021-01-12 22:29:50|463.29|459.29|463.55|459.55|463.55|459.55|463.29|459.29|8
1610490600000|2021-01-12 22:30:00|463.66|459.66|463.08|459.08|463.66|459.66|463.08|459.08|14
1610490610000|2021-01-12 22:30:10|463.18|459.18|462.7|458.7|463.18|459.18|462.66|458.66|17
1610490620000|2021-01-12 22:30:20|462.76|458.76|462.59|458.59|462.76|458.76|462.58|458.58|9
1610490630000|2021-01-12 22:30:30|462.6|458.6|462.49|458.49|462.6|458.6|462.49|458.49|5
1610490640000|2021-01-12 22:30:40|462.47|458.47|462.47|458.47|462.47|458.47|462.47|458.47|1
1610490650000|2021-01-12 22:30:50|462.46|458.46|462.44|458.44|462.46|458.46|462.44|458.44|3
1610490660000|2021-01-12 22:31:00|462.43|458.43|462.43|458.43|462.43|458.43|462.43|458.43|1
1610490670000|2021-01-12 22:31:10|462.55|458.55|462.76|458.76|462.76|458.76|462.52|458.52|10
1610490680000|2021-01-12 22:31:20|462.75|458.75|462.7|458.7|462.8|458.8|462.7|458.7|11
1610490690000|2021-01-12 22:31:30|462.64|458.64|462.64|458.64|462.64|458.64|462.64|458.64|1
1610490700000|2021-01-12 22:31:40|462.7|458.7|462.67|458.67|462.73|458.73|462.6|458.6|7
1610490710000|2021-01-12 22:31:50|462.68|458.68|462.68|458.68|462.71|458.71|462.63|458.63|10
1610490720000|2021-01-12 22:32:00|462.73|458.73|462.57|458.57|462.73|458.73|462.57|458.57|12
1610490730000|2021-01-12 22:32:10|462.43|458.43|462.43|458.43|462.43|458.43|462.4|458.4|6
1610490740000|2021-01-12 22:32:20|462.4|458.4|462.52|458.52|462.54|458.54|462.4|458.4|6
1610490750000|2021-01-12 22:32:30|462.54|458.54|462.9|458.9|462.9|458.9|462.51|458.51|14
1610490760000|2021-01-12 22:32:40|462.91|458.91|462.9|458.9|463.03|459.03|462.88|458.88|13
1610490770000|2021-01-12 22:32:50|462.91|458.91|462.9|458.9|462.91|458.91|462.88|458.88|6
1610490780000|2021-01-12 22:33:00|462.95|458.95|462.99|458.99|463.03|459.03|462.91|458.91|5
1610490790000|2021-01-12 22:33:10|462.92|458.92|462.89|458.89|462.97|458.97|462.87|458.87|6
1610490800000|2021-01-12 22:33:20|462.81|458.81|462.66|458.66|462.88|458.88|462.66|458.66|8
1610490810000|2021-01-12 22:33:30|462.68|458.68|462.68|458.68|462.68|458.68|462.65|458.65|3
1610490820000|2021-01-12 22:33:40|462.74|458.74|463.11|459.11|463.11|459.11|462.74|458.74|18
1610490830000|2021-01-12 22:33:50|463.12|459.12|463.11|459.11|463.12|459.12|463.11|459.11|2
1610490840000|2021-01-12 22:34:00|463.12|459.12|463.12|459.12|463.12|459.12|463.12|459.12|1
1610490850000|2021-01-12 22:34:10|463.14|459.14|463.02|459.02|463.14|459.14|463.02|459.02|6
1610490860000|2021-01-12 22:34:20|463.01|459.01|462.86|458.86|463.01|459.01|462.86|458.86|6
1610490870000|2021-01-12 22:34:30|462.83|458.83|462.77|458.77|462.83|458.83|462.77|458.77|3
1610490880000|2021-01-12 22:34:40|462.73|458.73|462.76|458.76|462.76|458.76|462.73|458.73|2
1610490890000|2021-01-12 22:34:50|462.77|458.77|462.86|458.86|462.93|458.93|462.77|458.77|8
1610490900000|2021-01-12 22:35:00|462.82|458.82|462.82|458.82|462.82|458.82|462.82|458.82|1
1610490910000|2021-01-12 22:35:10|462.77|458.77|462.95|458.95|462.95|458.95|462.59|458.59|11
1610490920000|2021-01-12 22:35:20|463.01|459.01|463.15|459.15|463.15|459.15|462.76|458.76|28
1610490930000|2021-01-12 22:35:30|463.19|459.19|463.71|459.71|463.71|459.71|463.19|459.19|11
1610490940000|2021-01-12 22:35:40|463.8|459.8|463.82|459.82|464.08|460.08|463.8|459.8|15
1610490950000|2021-01-12 22:35:50|463.77|459.77|463.89|459.89|463.92|459.92|463.74|459.74|12
1610490960000|2021-01-12 22:36:00|463.92|459.92|463.16|459.16|463.92|459.92|463.16|459.16|24
1610490970000|2021-01-12 22:36:10|463.17|459.17|463.14|459.14|463.18|459.18|462.99|458.99|12
1610490980000|2021-01-12 22:36:20|463.04|459.04|463.38|459.38|463.4|459.4|463.04|459.04|22
1610490990000|2021-01-12 22:36:30|463.39|459.39|463.67|459.67|463.67|459.67|463.37|459.37|13
1610491000000|2021-01-12 22:36:40|463.64|459.64|463.59|459.59|463.67|459.67|463.55|459.55|6
1610491010000|2021-01-12 22:36:50|463.58|459.58|463.69|459.69|463.74|459.74|463.46|459.46|15
1610491020000|2021-01-12 22:37:00|463.72|459.72|463.6|459.6|463.72|459.72|463.57|459.57|15
1610491030000|2021-01-12 22:37:10|463.81|459.81|463.57|459.57|463.81|459.81|463.55|459.55|20
1610491040000|2021-01-12 22:37:20|463.52|459.52|463.38|459.38|463.59|459.59|463.38|459.38|15
1610491050000|2021-01-12 22:37:30|463.36|459.36|463.28|459.28|463.36|459.36|463.25|459.25|8
1610491060000|2021-01-12 22:37:40|463.29|459.29|463.42|459.42|463.42|459.42|463.29|459.29|10
1610491070000|2021-01-12 22:37:50|463.41|459.41|463.23|459.23|463.41|459.41|463.23|459.23|16
1610491080000|2021-01-12 22:38:00|463.25|459.25|463.44|459.44|463.5|459.5|463.23|459.23|15
1610491090000|2021-01-12 22:38:10|463.49|459.49|462.98|458.98|463.49|459.49|462.98|458.98|16
1610491100000|2021-01-12 22:38:20|462.94|458.94|462.96|458.96|463.01|459.01|462.92|458.92|12
1610491110000|2021-01-12 22:38:30|463.01|459.01|462.8|458.8|463.01|459.01|462.8|458.8|14
1610491120000|2021-01-12 22:38:40|462.81|458.81|462.59|458.59|462.89|458.89|462.36|458.36|31
1610491130000|2021-01-12 22:38:50|462.6|458.6|462.45|458.45|462.62|458.62|462.45|458.45|11
1610491140000|2021-01-12 22:39:00|462.47|458.47|462.69|458.69|462.69|458.69|462.41|458.41|16
1610491150000|2021-01-12 22:39:10|462.81|458.81|462.87|458.87|462.97|458.97|462.81|458.81|7
1610491160000|2021-01-12 22:39:20|462.91|458.91|462.53|458.53|462.91|458.91|462.48|458.48|17
1610491170000|2021-01-12 22:39:30|462.52|458.52|461.95|457.95|462.52|458.52|461.95|457.95|14
1610491180000|2021-01-12 22:39:40|461.92|457.92|461.75|457.75|461.99|457.99|461.54|457.54|21
1610491190000|2021-01-12 22:39:50|461.53|457.53|461.5|457.5|461.93|457.93|461.5|457.5|24
1610491200000|2021-01-12 22:40:00|461.47|457.47|461.92|457.92|461.92|457.92|461.4|457.4|25
1610491210000|2021-01-12 22:40:10|462.03|458.03|461.63|457.63|462.49|458.49|461.63|457.63|26
1610491220000|2021-01-12 22:40:20|461.59|457.59|461.89|457.89|461.89|457.89|461.01|457.01|28
1610491230000|2021-01-12 22:40:30|461.82|457.82|461.23|457.23|461.99|457.99|461.23|457.23|27
1610491240000|2021-01-12 22:40:40|461.26|457.26|461.44|457.44|461.44|457.44|461.24|457.24|16
1610491250000|2021-01-12 22:40:50|461.45|457.45|461.47|457.47|461.49|457.49|461.44|457.44|10
1610491260000|2021-01-12 22:41:00|461.42|457.42|461.16|457.16|461.42|457.42|460.96|456.96|21
1610491270000|2021-01-12 22:41:10|461.15|457.15|462.04|458.04|462.04|458.04|461.15|457.15|24
1610491280000|2021-01-12 22:41:20|462.48|458.48|461.72|457.72|462.63|458.63|461.66|457.66|25
1610491290000|2021-01-12 22:41:30|461.64|457.64|461.89|457.89|461.92|457.92|461.48|457.48|20
1610491300000|2021-01-12 22:41:40|461.91|457.91|461.59|457.59|461.96|457.96|461.44|457.44|26
1610491310000|2021-01-12 22:41:50|461.64|457.64|462.18|458.18|462.18|458.18|461.64|457.64|20
1610491320000|2021-01-12 22:42:00|462.17|458.17|461.59|457.59|462.17|458.17|461.58|457.58|19
1610491330000|2021-01-12 22:42:10|461.56|457.56|461.62|457.62|461.64|457.64|461.47|457.47|15
1610491340000|2021-01-12 22:42:20|461.59|457.59|461.51|457.51|461.59|457.59|461.44|457.44|14
1610491350000|2021-01-12 22:42:30|461.53|457.53|461.6|457.6|461.61|457.61|461.4|457.4|10
1610491360000|2021-01-12 22:42:40|461.52|457.52|461.44|457.44|461.59|457.59|461.36|457.36|16
1610491370000|2021-01-12 22:42:50|461.43|457.43|461.35|457.35|461.43|457.43|461.35|457.35|6
1610491380000|2021-01-12 22:43:00|461.36|457.36|461.5|457.5|461.5|457.5|461.36|457.36|5
1610491390000|2021-01-12 22:43:10|461.51|457.51|461.58|457.58|461.69|457.69|461.51|457.51|13
1610491400000|2021-01-12 22:43:20|461.59|457.59|461.58|457.58|461.59|457.59|461.58|457.58|8
1610491410000|2021-01-12 22:43:30|461.59|457.59|461.62|457.62|461.62|457.62|461.58|457.58|20
1610491420000|2021-01-12 22:43:40|461.61|457.61|461.37|457.37|461.62|457.62|461.35|457.35|8
1610491430000|2021-01-12 22:43:50|461.34|457.34|461.28|457.28|461.34|457.34|461.15|457.15|13
1610491440000|2021-01-12 22:44:00|461.3|457.3|461.22|457.22|461.33|457.33|461.22|457.22|11
1610491450000|2021-01-12 22:44:10|461.17|457.17|461.15|457.15|461.17|457.17|461.15|457.15|3
1610491460000|2021-01-12 22:44:20|461.17|457.17|461.03|457.03|461.19|457.19|460.97|456.97|6
1610491470000|2021-01-12 22:44:30|461.06|457.06|460.9|456.9|461.06|457.06|460.9|456.9|8
1610491480000|2021-01-12 22:44:40|460.86|456.86|460.85|456.85|460.87|456.87|460.67|456.67|10
1610491490000|2021-01-12 22:44:50|460.87|456.87|461.26|457.26|461.26|457.26|460.87|456.87|10
1610491500000|2021-01-12 22:45:00|461.31|457.31|460.88|456.88|461.31|457.31|460.88|456.88|15
1610491510000|2021-01-12 22:45:10|460.9|456.9|460.41|456.41|460.99|456.99|460.35|456.35|25
1610491520000|2021-01-12 22:45:20|460.44|456.44|460.63|456.63|460.72|456.72|460.41|456.41|25
1610491530000|2021-01-12 22:45:30|460.64|456.64|460.58|456.58|460.7|456.7|460.49|456.49|25
1610491540000|2021-01-12 22:45:40|460.6|456.6|460.69|456.69|460.74|456.74|460.57|456.57|11
1610491550000|2021-01-12 22:45:50|460.72|456.72|461.51|457.51|461.51|457.51|460.72|456.72|13
1610491560000|2021-01-12 22:46:00|461.52|457.52|460.97|456.97|461.96|457.96|460.97|456.97|26
1610491570000|2021-01-12 22:46:10|460.96|456.96|460.89|456.89|460.96|456.96|460.73|456.73|26
1610491580000|2021-01-12 22:46:20|460.92|456.92|460.95|456.95|460.99|456.99|460.84|456.84|14
1610491590000|2021-01-12 22:46:30|460.94|456.94|460.55|456.55|460.94|456.94|460.48|456.48|23
1610491600000|2021-01-12 22:46:40|460.52|456.52|460.97|456.97|460.99|456.99|460.47|456.47|18
1610491610000|2021-01-12 22:46:50|460.98|456.98|460.64|456.64|461|457|460.64|456.64|19
1610491620000|2021-01-12 22:47:00|460.68|456.68|460.43|456.43|460.68|456.68|460.39|456.39|19
1610491630000|2021-01-12 22:47:10|460.41|456.41|460.25|456.25|460.45|456.45|460.03|456.03|21
1610491640000|2021-01-12 22:47:20|460.24|456.24|460.01|456.01|460.24|456.24|460.01|456.01|5
1610491650000|2021-01-12 22:47:30|459.99|455.99|459.63|455.63|460.09|456.09|459.56|455.56|11
1610491660000|2021-01-12 22:47:40|459.53|455.53|459.62|455.62|459.68|455.68|459.53|455.53|10
1610491670000|2021-01-12 22:47:50|459.58|455.58|459.76|455.76|459.77|455.77|459.58|455.58|7
1610491680000|2021-01-12 22:48:00|459.78|455.78|459.89|455.89|459.91|455.91|459.78|455.78|14
1610491690000|2021-01-12 22:48:10|459.9|455.9|459.79|455.79|459.91|455.91|459.79|455.79|8
1610491700000|2021-01-12 22:48:20|459.7|455.7|459.77|455.77|459.9|455.9|459.64|455.64|13
1610491710000|2021-01-12 22:48:30|459.74|455.74|459.72|455.72|459.87|455.87|459.67|455.67|13
1610491720000|2021-01-12 22:48:40|459.71|455.71|459.71|455.71|459.71|455.71|459.59|455.59|10
1610491730000|2021-01-12 22:48:50|459.72|455.72|459.17|455.17|459.72|455.72|459.14|455.14|25
1610491740000|2021-01-12 22:49:00|459.22|455.22|459.34|455.34|459.36|455.36|459.17|455.17|15
1610491750000|2021-01-12 22:49:10|459.33|455.33|459.26|455.26|459.34|455.34|459.16|455.16|19
1610491760000|2021-01-12 22:49:20|459.28|455.28|459.43|455.43|459.43|455.43|459.21|455.21|13
1610491770000|2021-01-12 22:49:30|459.41|455.41|459.86|455.86|459.86|455.86|459.41|455.41|19
1610491780000|2021-01-12 22:49:40|459.85|455.85|459.49|455.49|459.87|455.87|459.49|455.49|21
1610491790000|2021-01-12 22:49:50|459.41|455.41|459.49|455.49|459.51|455.51|459.3|455.3|17
1610491800000|2021-01-12 22:50:00|459.5|455.5|459.37|455.37|459.52|455.52|459.35|455.35|11
1610491810000|2021-01-12 22:50:10|459.36|455.36|458.92|454.92|459.39|455.39|458.92|454.92|18
1610491820000|2021-01-12 22:50:20|458.95|454.95|458.66|454.66|458.99|454.99|458.66|454.66|20
1610491830000|2021-01-12 22:50:30|458.68|454.68|458.71|454.71|458.76|454.76|458.52|454.52|11
1610491840000|2021-01-12 22:50:40|458.7|454.7|457.53|453.53|458.71|454.71|457.53|453.53|23
1610491850000|2021-01-12 22:50:50|457.43|453.43|457.36|453.36|457.43|453.43|456.74|452.74|18
1610491860000|2021-01-12 22:51:00|457.33|453.33|456.72|452.72|457.33|453.33|456.72|452.72|16
1610491870000|2021-01-12 22:51:10|456.31|452.31|456.17|452.17|456.31|452.31|456.15|452.15|11
1610491880000|2021-01-12 22:51:20|456.18|452.18|456.22|452.22|456.32|452.32|456.04|452.04|23
1610491890000|2021-01-12 22:51:30|456.11|452.11|455.9|451.9|456.18|452.18|455.75|451.75|24
1610491900000|2021-01-12 22:51:40|455.96|451.96|455.97|451.97|456.05|452.05|455.82|451.82|25
1610491910000|2021-01-12 22:51:50|455.99|451.99|455.96|451.96|456.21|452.21|455.84|451.84|22
1610491920000|2021-01-12 22:52:00|455.94|451.94|456.29|452.29|456.29|452.29|455.71|451.71|27
1610491930000|2021-01-12 22:52:10|456.32|452.32|456.04|452.04|456.43|452.43|455.9|451.9|31
1610491940000|2021-01-12 22:52:20|456.16|452.16|455.28|451.28|456.16|452.16|455.28|451.28|17
1610491950000|2021-01-12 22:52:30|455.18|451.18|455.03|451.03|455.34|451.34|454.33|450.33|31
1610491960000|2021-01-12 22:52:40|454.99|450.99|455.16|451.16|455.89|451.89|454.99|450.99|33
1610491970000|2021-01-12 22:52:50|455.2|451.2|455.03|451.03|455.25|451.25|454.55|450.55|26
1610491980000|2021-01-12 22:53:00|455.02|451.02|454.69|450.69|455.12|451.12|454.51|450.51|30
1610491990000|2021-01-12 22:53:10|454.68|450.68|454.89|450.89|454.91|450.91|454.51|450.51|31
1610492000000|2021-01-12 22:53:20|454.84|450.84|455.33|451.33|455.42|451.42|454.83|450.83|26
1610492010000|2021-01-12 22:53:30|455.29|451.29|454.81|450.81|455.29|451.29|454.77|450.77|24
1610492020000|2021-01-12 22:53:40|454.83|450.83|455.2|451.2|455.27|451.27|454.82|450.82|32
1610492030000|2021-01-12 22:53:50|455.19|451.19|455.13|451.13|455.28|451.28|455.13|451.13|24
1610492040000|2021-01-12 22:54:00|455.16|451.16|454.45|450.45|455.21|451.21|454.45|450.45|21
1610492050000|2021-01-12 22:54:10|454.53|450.53|454.92|450.92|454.92|450.92|454.52|450.52|26
1610492060000|2021-01-12 22:54:20|454.88|450.88|454.76|450.76|454.89|450.89|454.67|450.67|19
1610492070000|2021-01-12 22:54:30|454.75|450.75|454.42|450.42|454.75|450.75|454.42|450.42|17
1610492080000|2021-01-12 22:54:40|454.44|450.44|454.7|450.7|454.7|450.7|454.42|450.42|17
1610492090000|2021-01-12 22:54:50|454.6|450.6|454.15|450.15|454.67|450.67|454.08|450.08|25
1610492100000|2021-01-12 22:55:00|454.06|450.06|454.03|450.03|454.13|450.13|454.02|450.02|17
1610492110000|2021-01-12 22:55:10|454.01|450.01|453.77|449.77|454.02|450.02|453.77|449.77|19
1610492120000|2021-01-12 22:55:20|453.79|449.79|452.74|448.74|454.02|450.02|452.67|448.67|14
1610492130000|2021-01-12 22:55:30|452.36|448.36|452.45|448.45|452.59|448.59|452.34|448.34|21
1610492140000|2021-01-12 22:55:40|452.48|448.48|452.03|448.03|452.48|448.48|452.02|448.02|16
1610492150000|2021-01-12 22:55:50|452.04|448.04|452.4|448.4|452.4|448.4|451.72|447.72|28
1610492160000|2021-01-12 22:56:00|452.18|448.18|452.32|448.32|452.32|448.32|452.1|448.1|27
1610492170000|2021-01-12 22:56:10|452.34|448.34|452.38|448.38|452.58|448.58|452.29|448.29|18
1610492180000|2021-01-12 22:56:20|452.59|448.59|452.26|448.26|452.68|448.68|452.26|448.26|19
1610492190000|2021-01-12 22:56:30|452.21|448.21|452.19|448.19|452.3|448.3|451.99|447.99|33
1610492200000|2021-01-12 22:56:40|452.24|448.24|452.79|448.79|453.34|449.34|452.24|448.24|28
1610492210000|2021-01-12 22:56:50|452.75|448.75|452.83|448.83|453.26|449.26|452.75|448.75|25
1610492220000|2021-01-12 22:57:00|452.81|448.81|453.26|449.26|453.27|449.27|452.81|448.81|30
1610492230000|2021-01-12 22:57:10|453.21|449.21|453.4|449.4|453.4|449.4|453.21|449.21|13
1610492240000|2021-01-12 22:57:20|453.29|449.29|453.23|449.23|453.34|449.34|453.16|449.16|17
1610492250000|2021-01-12 22:57:30|453.29|449.29|453.5|449.5|453.53|449.53|453.29|449.29|19
1610492260000|2021-01-12 22:57:40|453.55|449.55|453.44|449.44|453.89|449.89|453.37|449.37|28
1610492270000|2021-01-12 22:57:50|453.49|449.49|453.41|449.41|453.58|449.58|453.15|449.15|26
1610492280000|2021-01-12 22:58:00|453.46|449.46|453.66|449.66|453.68|449.68|453.43|449.43|20
1610492290000|2021-01-12 22:58:10|453.71|449.71|453.91|449.91|453.91|449.91|453.71|449.71|21
1610492300000|2021-01-12 22:58:20|453.93|449.93|454.23|450.23|454.23|450.23|453.57|449.57|17
1610492310000|2021-01-12 22:58:30|454.24|450.24|453.93|449.93|454.27|450.27|453.8|449.8|23
1610492320000|2021-01-12 22:58:40|453.82|449.82|453.85|449.85|454.04|450.04|453.79|449.79|13
1610492330000|2021-01-12 22:58:50|453.81|449.81|453.71|449.71|453.99|449.99|453.59|449.59|17
1610492340000|2021-01-12 22:59:00|453.73|449.73|453.53|449.53|454.06|450.06|453.5|449.5|10
1610492350000|2021-01-12 22:59:10|453.55|449.55|454.15|450.15|454.15|450.15|453.51|449.51|27
1610492360000|2021-01-12 22:59:20|454.19|450.19|453.18|449.18|454.19|450.19|453.17|449.17|30
1610492370000|2021-01-12 22:59:30|453.21|449.21|453.66|449.66|453.73|449.73|453.14|449.14|28
1610492380000|2021-01-12 22:59:40|453.61|449.61|453.24|449.24|453.61|449.61|453.06|449.06|26
1610492390000|2021-01-12 22:59:50|453.23|449.23|453.76|449.76|454.02|450.02|453.11|449.11|34
1610492400000|2021-01-12 23:00:00|453.8|449.8|453.47|449.47|453.83|449.83|453.25|449.25|33
1610492410000|2021-01-12 23:00:10|453.57|449.57|453.41|449.41|453.57|449.57|453.34|449.34|23
1610492420000|2021-01-12 23:00:20|453.44|449.44|453.56|449.56|453.57|449.57|453.43|449.43|17
1610492430000|2021-01-12 23:00:30|453.52|449.52|453.7|449.7|453.7|449.7|453.52|449.52|9
1610492440000|2021-01-12 23:00:40|453.66|449.66|453.42|449.42|453.73|449.73|453.41|449.41|11
1610492450000|2021-01-12 23:00:50|453.41|449.41|453.26|449.26|453.54|449.54|453.23|449.23|13
1610492460000|2021-01-12 23:01:00|453.34|449.34|453.17|449.17|453.34|449.34|453.14|449.14|9
1610492470000|2021-01-12 23:01:10|453.16|449.16|452.9|448.9|453.41|449.41|452.9|448.9|7
1610492480000|2021-01-12 23:01:20|452.85|448.85|452.8|448.8|452.94|448.94|452.8|448.8|14
1610492490000|2021-01-12 23:01:30|452.79|448.79|452.72|448.72|452.83|448.83|452.72|448.72|8
1610492500000|2021-01-12 23:01:40|452.62|448.62|452.55|448.55|452.71|448.71|452.55|448.55|6
1610492510000|2021-01-12 23:01:50|452.51|448.51|452.05|448.05|452.53|448.53|452.05|448.05|11
1610492520000|2021-01-12 23:02:00|452.01|448.01|452.29|448.29|452.36|448.36|452.01|448.01|22
1610492530000|2021-01-12 23:02:10|452.28|448.28|452.26|448.26|452.37|448.37|452.22|448.22|14
1610492540000|2021-01-12 23:02:20|452.24|448.24|451.98|447.98|452.24|448.24|451.78|447.78|9
1610492550000|2021-01-12 23:02:30|451.97|447.97|451.55|447.55|451.97|447.97|451.55|447.55|16
1610492560000|2021-01-12 23:02:40|451.54|447.54|451.44|447.44|451.54|447.54|451.44|447.44|4
1610492570000|2021-01-12 23:02:50|451.48|447.48|451.11|447.11|451.48|447.48|450.85|446.85|19
1610492580000|2021-01-12 23:03:00|450.97|446.97|449.84|445.84|450.97|446.97|449.84|445.84|21
1610492590000|2021-01-12 23:03:10|449.75|445.75|448.72|444.72|449.75|445.75|448.7|444.7|16
1610492600000|2021-01-12 23:03:20|448.87|444.87|448.66|444.66|448.92|444.92|448.66|444.66|15
1610492610000|2021-01-12 23:03:30|448.68|444.68|448.92|444.92|448.95|444.95|448.63|444.63|26
1610492620000|2021-01-12 23:03:40|448.95|444.95|448.54|444.54|448.95|444.95|448.53|444.53|23
1610492630000|2021-01-12 23:03:50|448.66|444.66|448.59|444.59|448.66|444.66|448.41|444.41|16
1610492640000|2021-01-12 23:04:00|448.55|444.55|448.71|444.71|448.78|444.78|448.51|444.51|24
1610492650000|2021-01-12 23:04:10|448.77|444.77|448.55|444.55|448.77|444.77|448.55|444.55|18
1610492660000|2021-01-12 23:04:20|448.56|444.56|448.64|444.64|448.82|444.82|448.55|444.55|27
1610492670000|2021-01-12 23:04:30|448.7|444.7|448.98|444.98|448.98|444.98|448.67|444.67|24
1610492680000|2021-01-12 23:04:40|449|445|449.68|445.68|449.68|445.68|448.99|444.99|12
1610492690000|2021-01-12 23:04:50|449.78|445.78|449.94|445.94|449.97|445.97|449.78|445.78|10
1610492700000|2021-01-12 23:05:00|449.95|445.95|450.39|446.39|450.64|446.64|449.95|445.95|18
1610492710000|2021-01-12 23:05:10|450.42|446.42|450.56|446.56|450.71|446.71|450.36|446.36|22
1610492720000|2021-01-12 23:05:20|450.96|446.96|451.42|447.42|451.42|447.42|450.87|446.87|16
1610492730000|2021-01-12 23:05:30|451.47|447.47|451|447|451.47|447.47|450.97|446.97|20
1610492740000|2021-01-12 23:05:40|451.06|447.06|450.86|446.86|451.06|447.06|450.7|446.7|27
1610492750000|2021-01-12 23:05:50|450.89|446.89|450.99|446.99|451.14|447.14|450.89|446.89|12
1610492760000|2021-01-12 23:06:00|451.04|447.04|450.93|446.93|451.16|447.16|450.93|446.93|23
1610492770000|2021-01-12 23:06:10|451.05|447.05|451.05|447.05|451.12|447.12|450.9|446.9|23
1610492780000|2021-01-12 23:06:20|451.04|447.04|451.1|447.1|451.1|447.1|450.93|446.93|12
1610492790000|2021-01-12 23:06:30|451.07|447.07|451.23|447.23|451.34|447.34|451.07|447.07|16
1610492800000|2021-01-12 23:06:40|451.21|447.21|450.97|446.97|451.21|447.21|450.84|446.84|23
1610492810000|2021-01-12 23:06:50|450.94|446.94|450.91|446.91|450.94|446.94|450.91|446.91|6
1610492820000|2021-01-12 23:07:00|450.88|446.88|450.75|446.75|450.88|446.88|450.64|446.64|18
1610492830000|2021-01-12 23:07:10|450.58|446.58|450.67|446.67|450.67|446.67|450.56|446.56|5
1610492840000|2021-01-12 23:07:20|450.58|446.58|450.23|446.23|450.75|446.75|450.16|446.16|22
1610492850000|2021-01-12 23:07:30|450.22|446.22|450.58|446.58|450.6|446.6|450.05|446.05|23
1610492860000|2021-01-12 23:07:40|450.59|446.59|450.19|446.19|450.63|446.63|450.19|446.19|16
1610492870000|2021-01-12 23:07:50|450.2|446.2|449.9|445.9|450.2|446.2|449.86|445.86|19
1610492880000|2021-01-12 23:08:00|449.91|445.91|450.37|446.37|450.37|446.37|449.91|445.91|19
1610492890000|2021-01-12 23:08:10|450.36|446.36|450.26|446.26|450.4|446.4|450.26|446.26|20
1610492900000|2021-01-12 23:08:20|450.24|446.24|450.05|446.05|450.24|446.24|450.03|446.03|16
1610492910000|2021-01-12 23:08:30|450.03|446.03|450.05|446.05|450.06|446.06|450.03|446.03|6
1610492920000|2021-01-12 23:08:40|450.06|446.06|449.63|445.63|450.06|446.06|449.61|445.61|10
1610492930000|2021-01-12 23:08:50|449.77|445.77|449.53|445.53|449.84|445.84|449.49|445.49|10
1610492940000|2021-01-12 23:09:00|449.65|445.65|450.04|446.04|450.06|446.06|449.65|445.65|22
1610492950000|2021-01-12 23:09:10|449.98|445.98|449.21|445.21|449.98|445.98|449|445|24
1610492960000|2021-01-12 23:09:20|449.15|445.15|449.3|445.3|449.31|445.31|449.15|445.15|9
1610492970000|2021-01-12 23:09:30|449.31|445.31|448.52|444.52|449.31|445.31|448.51|444.51|12
1610492980000|2021-01-12 23:09:40|448.56|444.56|447.99|443.99|448.56|444.56|447.76|443.76|17
1610492990000|2021-01-12 23:09:50|448.2|444.2|448.17|444.17|448.24|444.24|448.1|444.1|21
1610493000000|2021-01-12 23:10:00|448.14|444.14|447.98|443.98|448.42|444.42|447.96|443.96|19
1610493010000|2021-01-12 23:10:10|447.96|443.96|448.09|444.09|448.09|444.09|447.96|443.96|12
1610493020000|2021-01-12 23:10:20|448.15|444.15|449|445|449.42|445.42|448.06|444.06|33
1610493030000|2021-01-12 23:10:30|449.01|445.01|449.21|445.21|449.36|445.36|449|445|21
1610493040000|2021-01-12 23:10:40|449.17|445.17|449.39|445.39|449.42|445.42|449.04|445.04|19
1610493050000|2021-01-12 23:10:50|449.44|445.44|449.26|445.26|449.44|445.44|449.26|445.26|9
1610493060000|2021-01-12 23:11:00|449.24|445.24|449.45|445.45|449.46|445.46|448.83|444.83|24
1610493070000|2021-01-12 23:11:10|449.42|445.42|449.36|445.36|449.48|445.48|449.29|445.29|15
1610493080000|2021-01-12 23:11:20|449.39|445.39|449.43|445.43|449.59|445.59|449.31|445.31|19
1610493090000|2021-01-12 23:11:30|449.66|445.66|450.06|446.06|450.26|446.26|449.63|445.63|29
1610493100000|2021-01-12 23:11:40|449.99|445.99|449.92|445.92|450.04|446.04|449.78|445.78|17
1610493110000|2021-01-12 23:11:50|449.89|445.89|449.77|445.77|449.94|445.94|449.77|445.77|13
1610493120000|2021-01-12 23:12:00|449.74|445.74|449.72|445.72|449.96|445.96|449.51|445.51|19
1610493130000|2021-01-12 23:12:10|449.6|445.6|449.72|445.72|449.73|445.73|449.43|445.43|17
1610493140000|2021-01-12 23:12:20|449.73|445.73|450.33|446.33|450.33|446.33|449.73|445.73|20
1610493150000|2021-01-12 23:12:30|450.23|446.23|450.35|446.35|450.43|446.43|450.23|446.23|11
1610493160000|2021-01-12 23:12:40|450.28|446.28|450.23|446.23|450.39|446.39|450.18|446.18|19
1610493170000|2021-01-12 23:12:50|450.24|446.24|450.12|446.12|450.32|446.32|450.05|446.05|17
1610493180000|2021-01-12 23:13:00|450.14|446.14|450.8|446.8|450.8|446.8|450.13|446.13|16
1610493190000|2021-01-12 23:13:10|450.83|446.83|451.09|447.09|451.41|447.41|450.83|446.83|19
1610493200000|2021-01-12 23:13:20|451.1|447.1|451.29|447.29|451.41|447.41|451.1|447.1|19
1610493210000|2021-01-12 23:13:30|451.34|447.34|451.85|447.85|451.87|447.87|451.34|447.34|25
1610493220000|2021-01-12 23:13:40|451.81|447.81|451.85|447.85|451.88|447.88|451.79|447.79|14
1610493230000|2021-01-12 23:13:50|451.84|447.84|451.86|447.86|451.93|447.93|451.8|447.8|20
1610493240000|2021-01-12 23:14:00|451.92|447.92|453.08|449.08|453.08|449.08|451.92|447.92|28
1610493250000|2021-01-12 23:14:10|453.14|449.14|453.01|449.01|453.15|449.15|452.82|448.82|20
1610493260000|2021-01-12 23:14:20|452.96|448.96|452.58|448.58|452.96|448.96|452.17|448.17|31
1610493270000|2021-01-12 23:14:30|452.74|448.74|453.27|449.27|453.32|449.32|452.58|448.58|30
1610493280000|2021-01-12 23:14:40|453.26|449.26|453.47|449.47|453.67|449.67|453.26|449.26|17
1610493290000|2021-01-12 23:14:50|453.45|449.45|453.88|449.88|454|450|453.45|449.45|21
1610493300000|2021-01-12 23:15:00|453.98|449.98|452.97|448.97|453.98|449.98|452.89|448.89|22
1610493310000|2021-01-12 23:15:10|452.91|448.91|453.61|449.61|453.61|449.61|452.91|448.91|25
1610493320000|2021-01-12 23:15:20|453.6|449.6|454.48|450.48|454.61|450.61|453.6|449.6|30
1610493330000|2021-01-12 23:15:30|454.35|450.35|453.74|449.74|454.35|450.35|453.74|449.74|20
1610493340000|2021-01-12 23:15:40|453.75|449.75|453.66|449.66|453.95|449.95|453.66|449.66|16
1610493350000|2021-01-12 23:15:50|453.73|449.73|453.87|449.87|453.87|449.87|453.66|449.66|6
1610493360000|2021-01-12 23:16:00|453.76|449.76|452.94|448.94|453.77|449.77|452.91|448.91|26
1610493370000|2021-01-12 23:16:10|453|449|452.56|448.56|453.01|449.01|452.48|448.48|26
1610493380000|2021-01-12 23:16:20|452.55|448.55|453.06|449.06|453.19|449.19|452.51|448.51|31
1610493390000|2021-01-12 23:16:30|453.01|449.01|452.8|448.8|453.13|449.13|452.74|448.74|19
1610493400000|2021-01-12 23:16:40|452.74|448.74|452.65|448.65|452.78|448.78|452.62|448.62|11
1610493410000|2021-01-12 23:16:50|452.67|448.67|452.64|448.64|452.85|448.85|452.64|448.64|14
1610493420000|2021-01-12 23:17:00|452.62|448.62|453.08|449.08|453.15|449.15|452.35|448.35|29
1610493430000|2021-01-12 23:17:10|453.1|449.1|452.75|448.75|453.1|449.1|452.55|448.55|28
1610493440000|2021-01-12 23:17:20|452.79|448.79|452.56|448.56|452.94|448.94|452.47|448.47|17
1610493450000|2021-01-12 23:17:30|452.58|448.58|452.27|448.27|452.67|448.67|452.27|448.27|18
1610493460000|2021-01-12 23:17:40|452.23|448.23|452.12|448.12|452.23|448.23|451.94|447.94|19
1610493470000|2021-01-12 23:17:50|452.13|448.13|452.22|448.22|452.22|448.22|452.13|448.13|16
1610493480000|2021-01-12 23:18:00|452.26|448.26|452.16|448.16|452.38|448.38|452.14|448.14|19
1610493490000|2021-01-12 23:18:10|452.18|448.18|452.06|448.06|452.18|448.18|452.06|448.06|8
1610493500000|2021-01-12 23:18:20|452.1|448.1|451.6|447.6|452.1|448.1|451.6|447.6|24
1610493510000|2021-01-12 23:18:30|451.68|447.68|451.28|447.28|451.68|447.68|451.25|447.25|26
1610493520000|2021-01-12 23:18:40|451.3|447.3|451.16|447.16|451.48|447.48|451.16|447.16|11
1610493530000|2021-01-12 23:18:50|451.15|447.15|450.82|446.82|451.26|447.26|450.8|446.8|8
1610493540000|2021-01-12 23:19:00|450.88|446.88|450.56|446.56|450.88|446.88|450.56|446.56|11
1610493550000|2021-01-12 23:19:10|450.55|446.55|450.56|446.56|450.69|446.69|450.15|446.15|27
1610493560000|2021-01-12 23:19:20|450.57|446.57|450.64|446.64|450.75|446.75|450.57|446.57|20
1610493570000|2021-01-12 23:19:30|450.62|446.62|450.91|446.91|450.91|446.91|450.58|446.58|8
1610493580000|2021-01-12 23:19:40|450.94|446.94|450.95|446.95|450.96|446.96|450.92|446.92|13
1610493590000|2021-01-12 23:19:50|450.92|446.92|451.55|447.55|451.55|447.55|450.92|446.92|11
1610493600000|2021-01-12 23:20:00|451.42|447.42|452.42|448.42|452.69|448.69|450.92|446.92|22
1610493610000|2021-01-12 23:20:10|452.46|448.46|452.39|448.39|452.61|448.61|452.36|448.36|24
1610493620000|2021-01-12 23:20:20|452.4|448.4|452.29|448.29|452.46|448.46|452.22|448.22|19
1610493630000|2021-01-12 23:20:30|452.23|448.23|451.96|447.96|452.28|448.28|451.96|447.96|21
1610493640000|2021-01-12 23:20:40|451.95|447.95|451.17|447.17|451.95|447.95|451.17|447.17|16
1610493650000|2021-01-12 23:20:50|451.16|447.16|451.29|447.29|451.47|447.47|451.13|447.13|26
1610493660000|2021-01-12 23:21:00|451.33|447.33|451.11|447.11|451.44|447.44|451.11|447.11|6
1610493670000|2021-01-12 23:21:10|450.81|446.81|450.84|446.84|450.92|446.92|450.81|446.81|16
1610493680000|2021-01-12 23:21:20|450.86|446.86|450.78|446.78|450.86|446.86|450.78|446.78|6
1610493690000|2021-01-12 23:21:30|450.75|446.75|450.69|446.69|450.75|446.75|450.48|446.48|10
1610493700000|2021-01-12 23:21:40|450.68|446.68|450.18|446.18|450.68|446.68|450.14|446.14|15
1610493710000|2021-01-12 23:21:50|450.14|446.14|449.94|445.94|450.14|446.14|449.64|445.64|15
1610493720000|2021-01-12 23:22:00|449.95|445.95|449.84|445.84|450.01|446.01|449.83|445.83|11
1610493730000|2021-01-12 23:22:10|449.86|445.86|449.83|445.83|450.04|446.04|449.83|445.83|14
1610493740000|2021-01-12 23:22:20|450.04|446.04|450.19|446.19|450.31|446.31|449.83|445.83|15
1610493750000|2021-01-12 23:22:30|450.2|446.2|451.11|447.11|451.14|447.14|450.2|446.2|24
1610493760000|2021-01-12 23:22:40|451|447|450.77|446.77|451.03|447.03|450.75|446.75|21
1610493770000|2021-01-12 23:22:50|450.78|446.78|450.31|446.31|450.95|446.95|450.31|446.31|23
1610493780000|2021-01-12 23:23:00|450.29|446.29|450.01|446.01|450.33|446.33|449.95|445.95|11
1610493790000|2021-01-12 23:23:10|449.8|445.8|450.17|446.17|450.23|446.23|449.79|445.79|9
1610493800000|2021-01-12 23:23:20|450.22|446.22|450.07|446.07|450.22|446.22|450|446|16
1610493810000|2021-01-12 23:23:30|450.19|446.19|450.29|446.29|450.3|446.3|450.1|446.1|6
1610493820000|2021-01-12 23:23:40|450.26|446.26|450.21|446.21|450.34|446.34|450.19|446.19|15
1610493830000|2021-01-12 23:23:50|450.22|446.22|450.22|446.22|450.26|446.26|450.12|446.12|15
1610493840000|2021-01-12 23:24:00|450.24|446.24|450.64|446.64|450.66|446.66|450.24|446.24|14
1610493850000|2021-01-12 23:24:10|450.63|446.63|452.06|448.06|452.07|448.07|450.63|446.63|21
1610493860000|2021-01-12 23:24:20|452.01|448.01|451.89|447.89|452.01|448.01|451.74|447.74|14
1610493870000|2021-01-12 23:24:30|451.88|447.88|450.36|446.36|451.88|447.88|450.36|446.36|27
1610493880000|2021-01-12 23:24:40|450.47|446.47|450.98|446.98|450.98|446.98|450.02|446.02|27
1610493890000|2021-01-12 23:24:50|451.11|447.11|450.76|446.76|451.16|447.16|450.67|446.67|25
1610493900000|2021-01-12 23:25:00|450.66|446.66|450.36|446.36|450.76|446.76|450.25|446.25|22
1610493910000|2021-01-12 23:25:10|450.29|446.29|450.32|446.32|450.32|446.32|450.26|446.26|7
1610493920000|2021-01-12 23:25:20|450.3|446.3|450.25|446.25|450.35|446.35|450.19|446.19|17
1610493930000|2021-01-12 23:25:30|450.22|446.22|450.59|446.59|450.59|446.59|450.22|446.22|15
1610493940000|2021-01-12 23:25:40|450.63|446.63|450.86|446.86|450.86|446.86|450.59|446.59|9
1610493950000|2021-01-12 23:25:50|450.61|446.61|450.46|446.46|450.7|446.7|450.4|446.4|20
1610493960000|2021-01-12 23:26:00|450.51|446.51|450.12|446.12|450.51|446.51|450.12|446.12|25
1610493970000|2021-01-12 23:26:10|450.11|446.11|450.03|446.03|450.18|446.18|449.94|445.94|24
1610493980000|2021-01-12 23:26:20|450.01|446.01|449.83|445.83|450.04|446.04|449.83|445.83|12
1610493990000|2021-01-12 23:26:30|449.81|445.81|449.8|445.8|449.81|445.81|449.72|445.72|16
1610494000000|2021-01-12 23:26:40|449.81|445.81|449.82|445.82|450.04|446.04|449.79|445.79|16
1610494010000|2021-01-12 23:26:50|449.8|445.8|449.44|445.44|449.82|445.82|449.3|445.3|31
1610494020000|2021-01-12 23:27:00|449.43|445.43|449.63|445.63|449.65|445.65|449.43|445.43|11
1610494030000|2021-01-12 23:27:10|449.64|445.64|449.69|445.69|449.87|445.87|449.64|445.64|18
1610494040000|2021-01-12 23:27:20|449.7|445.7|449.54|445.54|449.7|445.7|449.52|445.52|12
1610494050000|2021-01-12 23:27:30|449.35|445.35|449.44|445.44|449.46|445.46|449.35|445.35|10
1610494060000|2021-01-12 23:27:40|449.39|445.39|449.56|445.56|449.56|445.56|449.39|445.39|13
1610494070000|2021-01-12 23:27:50|449.51|445.51|449.24|445.24|449.52|445.52|449.02|445.02|19
1610494080000|2021-01-12 23:28:00|449.33|445.33|449.27|445.27|449.42|445.42|449.24|445.24|14
1610494090000|2021-01-12 23:28:10|449.24|445.24|449.57|445.57|449.58|445.58|449.24|445.24|19
1610494100000|2021-01-12 23:28:20|449.48|445.48|448.92|444.92|449.51|445.51|448.92|444.92|21
1610494110000|2021-01-12 23:28:30|448.89|444.89|449.1|445.1|449.1|445.1|448.85|444.85|12
1610494120000|2021-01-12 23:28:40|449.15|445.15|449.25|445.25|449.54|445.54|449.15|445.15|17
1610494130000|2021-01-12 23:28:50|449.26|445.26|449.13|445.13|449.26|445.26|449.13|445.13|10
1610494140000|2021-01-12 23:29:00|449.11|445.11|448.99|444.99|449.11|445.11|448.94|444.94|6
1610494150000|2021-01-12 23:29:10|448.95|444.95|448.5|444.5|448.95|444.95|448.47|444.47|13
1610494160000|2021-01-12 23:29:20|448.49|444.49|448.71|444.71|448.71|444.71|448.45|444.45|12
1610494170000|2021-01-12 23:29:30|448.7|444.7|448.75|444.75|448.87|444.87|448.67|444.67|15
1610494180000|2021-01-12 23:29:40|448.76|444.76|449.26|445.26|449.57|445.57|448.76|444.76|27
1610494190000|2021-01-12 23:29:50|449.37|445.37|449.32|445.32|449.42|445.42|449.32|445.32|14
1610494200000|2021-01-12 23:30:00|449.3|445.3|448.95|444.95|449.3|445.3|448.95|444.95|11
1610494210000|2021-01-12 23:30:10|448.94|444.94|448.89|444.89|449.09|445.09|448.86|444.86|15
1610494220000|2021-01-12 23:30:20|449.02|445.02|449.02|445.02|449.09|445.09|448.79|444.79|8
1610494230000|2021-01-12 23:30:30|448.89|444.89|448.22|444.22|448.89|444.89|448.22|444.22|14
1610494240000|2021-01-12 23:30:40|448.25|444.25|448.35|444.35|448.35|444.35|448.16|444.16|16
1610494250000|2021-01-12 23:30:50|448.38|444.38|448.7|444.7|448.92|444.92|448.38|444.38|22
1610494260000|2021-01-12 23:31:00|448.78|444.78|449.45|445.45|449.57|445.57|448.72|444.72|14
1610494270000|2021-01-12 23:31:10|449.59|445.59|449.18|445.18|450.01|446.01|449.18|445.18|6
1610494280000|2021-01-12 23:31:20|449.67|445.67|450.11|446.11|450.13|446.13|449.55|445.55|22
1610494290000|2021-01-12 23:31:30|450.1|446.1|450.38|446.38|450.38|446.38|449.9|445.9|24
1610494300000|2021-01-12 23:31:40|450.39|446.39|450.75|446.75|450.76|446.76|450.37|446.37|17
1610494310000|2021-01-12 23:31:50|450.77|446.77|451.2|447.2|451.2|447.2|450.59|446.59|29
1610494320000|2021-01-12 23:32:00|451.25|447.25|451.74|447.74|451.9|447.9|451.22|447.22|25
1610494330000|2021-01-12 23:32:10|451.76|447.76|451.08|447.08|451.76|447.76|451.08|447.08|19
1610494340000|2021-01-12 23:32:20|451.07|447.07|451.15|447.15|451.15|447.15|450.76|446.76|31
1610494350000|2021-01-12 23:32:30|451.18|447.18|451.05|447.05|451.18|447.18|450.96|446.96|26
1610494360000|2021-01-12 23:32:40|451.04|447.04|450.89|446.89|451.1|447.1|450.78|446.78|25
1610494370000|2021-01-12 23:32:50|450.86|446.86|450.63|446.63|450.89|446.89|450.53|446.53|24
1610494380000|2021-01-12 23:33:00|450.64|446.64|450.15|446.15|450.64|446.64|450.15|446.15|17
1610494390000|2021-01-12 23:33:10|450.1|446.1|449.14|445.14|450.1|446.1|449.14|445.14|24
1610494400000|2021-01-12 23:33:20|449.18|445.18|449.32|445.32|449.81|445.81|449.18|445.18|28
1610494410000|2021-01-12 23:33:30|449.31|445.31|448.95|444.95|449.38|445.38|448.86|444.86|19
1610494420000|2021-01-12 23:33:40|448.88|444.88|448.48|444.48|448.88|444.88|448.48|444.48|17
1610494430000|2021-01-12 23:33:50|448.52|444.52|448.42|444.42|448.52|444.52|448.4|444.4|13
1610494440000|2021-01-12 23:34:00|448.43|444.43|448.39|444.39|448.44|444.44|448.05|444.05|19
1610494450000|2021-01-12 23:34:10|448.36|444.36|448.12|444.12|448.36|444.36|447.91|443.91|28
1610494460000|2021-01-12 23:34:20|448.09|444.09|448.17|444.17|448.17|444.17|448.01|444.01|12
1610494470000|2021-01-12 23:34:30|448.06|444.06|448.22|444.22|448.26|444.26|448.06|444.06|26
1610494480000|2021-01-12 23:34:40|448.21|444.21|448.04|444.04|448.21|444.21|447.98|443.98|20
1610494490000|2021-01-12 23:34:50|448.08|444.08|447.94|443.94|448.08|444.08|447.94|443.94|12
1610494500000|2021-01-12 23:35:00|448.03|444.03|448.26|444.26|448.45|444.45|448.02|444.02|24
1610494510000|2021-01-12 23:35:10|448.29|444.29|447.75|443.75|448.35|444.35|447.75|443.75|20
1610494520000|2021-01-12 23:35:20|447.82|443.82|447.49|443.49|447.82|443.82|447.38|443.38|24
1610494530000|2021-01-12 23:35:30|447.61|443.61|448.16|444.16|448.29|444.29|447.59|443.59|26
1610494540000|2021-01-12 23:35:40|448.15|444.15|447.74|443.74|448.15|444.15|447.7|443.7|13
1610494550000|2021-01-12 23:35:50|447.62|443.62|448.01|444.01|448.01|444.01|447.57|443.57|19
1610494560000|2021-01-12 23:36:00|448|444|448.66|444.66|448.66|444.66|447.94|443.94|13
1610494570000|2021-01-12 23:36:10|448.59|444.59|447.61|443.61|448.59|444.59|447.6|443.6|24
1610494580000|2021-01-12 23:36:20|447.6|443.6|447.6|443.6|447.7|443.7|447.27|443.27|25
1610494590000|2021-01-12 23:36:30|447.57|443.57|447.5|443.5|447.61|443.61|447.5|443.5|13
1610494600000|2021-01-12 23:36:40|447.53|443.53|447.06|443.06|447.67|443.67|447.04|443.04|16
1610494610000|2021-01-12 23:36:50|447.23|443.23|447.38|443.38|447.4|443.4|447.02|443.02|15
1610494620000|2021-01-12 23:37:00|447.39|443.39|448.58|444.58|448.62|444.62|447.39|443.39|28
1610494630000|2021-01-12 23:37:10|448.61|444.61|448.5|444.5|448.67|444.67|448.23|444.23|16
1610494640000|2021-01-12 23:37:20|448.52|444.52|448.28|444.28|448.52|444.52|448.17|444.17|17
1610494650000|2021-01-12 23:37:30|448.41|444.41|447.46|443.46|448.42|444.42|447.46|443.46|30
1610494660000|2021-01-12 23:37:40|447.47|443.47|448.4|444.4|448.52|444.52|447.46|443.46|22
1610494670000|2021-01-12 23:37:50|448.38|444.38|448.85|444.85|448.85|444.85|448.34|444.34|18
1610494680000|2021-01-12 23:38:00|448.87|444.87|448.85|444.85|448.99|444.99|448.76|444.76|21
1610494690000|2021-01-12 23:38:10|448.83|444.83|448.97|444.97|448.97|444.97|448.77|444.77|12
1610494700000|2021-01-12 23:38:20|448.99|444.99|449.06|445.06|449.06|445.06|448.91|444.91|18
1610494710000|2021-01-12 23:38:30|449.16|445.16|449.19|445.19|449.23|445.23|449.12|445.12|11
1610494720000|2021-01-12 23:38:40|449.21|445.21|449.18|445.18|449.25|445.25|449.11|445.11|14
1610494730000|2021-01-12 23:38:50|449.21|445.21|449.28|445.28|449.32|445.32|449.21|445.21|11
1610494740000|2021-01-12 23:39:00|449.38|445.38|448.85|444.85|449.57|445.57|448.84|444.84|26
1610494750000|2021-01-12 23:39:10|448.84|444.84|448.58|444.58|448.96|444.96|448.58|444.58|17
1610494760000|2021-01-12 23:39:20|448.57|444.57|448.94|444.94|448.94|444.94|448.57|444.57|23
1610494770000|2021-01-12 23:39:30|448.96|444.96|449.33|445.33|449.49|445.49|448.96|444.96|35
1610494780000|2021-01-12 23:39:40|449.3|445.3|449.65|445.65|449.66|445.66|449.14|445.14|18
1610494790000|2021-01-12 23:39:50|449.63|445.63|449.2|445.2|449.63|445.63|449|445|26
1610494800000|2021-01-12 23:40:00|449.23|445.23|448.68|444.68|449.26|445.26|448.68|444.68|22
1610494810000|2021-01-12 23:40:10|448.67|444.67|448.79|444.79|448.87|444.87|448.66|444.66|23
1610494820000|2021-01-12 23:40:20|448.75|444.75|448.58|444.58|448.88|444.88|448.58|444.58|20
1610494830000|2021-01-12 23:40:30|448.56|444.56|449.12|445.12|449.18|445.18|448.53|444.53|25
1610494840000|2021-01-12 23:40:40|449.11|445.11|449.32|445.32|449.32|445.32|449.07|445.07|11
1610494850000|2021-01-12 23:40:50|449.25|445.25|449.14|445.14|449.26|445.26|449.14|445.14|7
1610494860000|2021-01-12 23:41:00|449.28|445.28|450.48|446.48|450.49|446.49|449.28|445.28|24
1610494870000|2021-01-12 23:41:10|450.2|446.2|450.84|446.84|450.93|446.93|450.2|446.2|12
1610494880000|2021-01-12 23:41:20|450.79|446.79|450.35|446.35|450.84|446.84|450.26|446.26|10
1610494890000|2021-01-12 23:41:30|450.63|446.63|450.92|446.92|451.02|447.02|450.35|446.35|13
1610494900000|2021-01-12 23:41:40|450.93|446.93|450.97|446.97|451.12|447.12|450.9|446.9|16
1610494910000|2021-01-12 23:41:50|451.02|447.02|451.41|447.41|451.53|447.53|451.02|447.02|24
1610494920000|2021-01-12 23:42:00|451.38|447.38|451.36|447.36|451.38|447.38|451.18|447.18|21
1610494930000|2021-01-12 23:42:10|451.39|447.39|451.23|447.23|451.39|447.39|451.16|447.16|17
1610494940000|2021-01-12 23:42:20|451.2|447.2|451|447|451.28|447.28|450.98|446.98|34
1610494950000|2021-01-12 23:42:30|450.96|446.96|451.05|447.05|451.05|447.05|450.92|446.92|13
1610494960000|2021-01-12 23:42:40|451.08|447.08|451.25|447.25|451.26|447.26|451.08|447.08|19
1610494970000|2021-01-12 23:42:50|451.24|447.24|451.06|447.06|451.3|447.3|451.02|447.02|11
1610494980000|2021-01-12 23:43:00|451.07|447.07|451.16|447.16|451.17|447.17|451.07|447.07|12
1610494990000|2021-01-12 23:43:10|451.15|447.15|451.21|447.21|451.26|447.26|451.15|447.15|10
1610495000000|2021-01-12 23:43:20|451.2|447.2|451.42|447.42|451.42|447.42|451.2|447.2|12
1610495010000|2021-01-12 23:43:30|451.37|447.37|451.49|447.49|451.49|447.49|450.87|446.87|17
1610495020000|2021-01-12 23:43:40|451.48|447.48|451.37|447.37|451.48|447.48|451.37|447.37|7
1610495030000|2021-01-12 23:43:50|451.49|447.49|451.5|447.5|451.57|447.57|451.49|447.49|12
1610495040000|2021-01-12 23:44:00|451.49|447.49|451.61|447.61|451.61|447.61|451.49|447.49|10
1610495050000|2021-01-12 23:44:10|451.73|447.73|451.73|447.73|451.74|447.74|451.73|447.73|3
1610495060000|2021-01-12 23:44:20|451.75|447.75|452.01|448.01|452.01|448.01|451.75|447.75|9
1610495070000|2021-01-12 23:44:30|451.95|447.95|452.07|448.07|452.25|448.25|451.95|447.95|16
1610495080000|2021-01-12 23:44:40|452.06|448.06|452.03|448.03|452.3|448.3|452.02|448.02|17
1610495090000|2021-01-12 23:44:50|452.02|448.02|451.74|447.74|452.09|448.09|451.73|447.73|22
1610495100000|2021-01-12 23:45:00|451.76|447.76|452.29|448.29|452.32|448.32|451.71|447.71|18
1610495110000|2021-01-12 23:45:10|452.28|448.28|452.31|448.31|452.31|448.31|451.88|447.88|14
1610495120000|2021-01-12 23:45:20|452.07|448.07|451.89|447.89|452.07|448.07|451.88|447.88|17
1610495130000|2021-01-12 23:45:30|451.86|447.86|451.34|447.34|451.86|447.86|451.26|447.26|19
1610495140000|2021-01-12 23:45:40|451.36|447.36|451.6|447.6|451.93|447.93|451.3|447.3|19
1610495150000|2021-01-12 23:45:50|451.59|447.59|451.79|447.79|451.84|447.84|451.59|447.59|22
1610495160000|2021-01-12 23:46:00|451.73|447.73|451.62|447.62|451.92|447.92|451.62|447.62|23
1610495170000|2021-01-12 23:46:10|451.61|447.61|451.88|447.88|451.98|447.98|451.51|447.51|19
1610495180000|2021-01-12 23:46:20|451.89|447.89|451.51|447.51|451.91|447.91|451.47|447.47|19
1610495190000|2021-01-12 23:46:30|451.61|447.61|451.05|447.05|451.61|447.61|451.05|447.05|24
1610495200000|2021-01-12 23:46:40|450.93|446.93|450.72|446.72|450.96|446.96|450.71|446.71|23
1610495210000|2021-01-12 23:46:50|450.71|446.71|450.87|446.87|450.87|446.87|450.68|446.68|19
1610495220000|2021-01-12 23:47:00|450.86|446.86|450.18|446.18|450.87|446.87|450.17|446.17|25
1610495230000|2021-01-12 23:47:10|450.33|446.33|450.64|446.64|450.72|446.72|450.14|446.14|20
1610495240000|2021-01-12 23:47:20|450.63|446.63|450.35|446.35|450.65|446.65|450.35|446.35|14
1610495250000|2021-01-12 23:47:30|450.38|446.38|450.34|446.34|450.46|446.46|450.34|446.34|12
1610495260000|2021-01-12 23:47:40|450.3|446.3|450.14|446.14|450.32|446.32|450.14|446.14|5
1610495270000|2021-01-12 23:47:50|450.08|446.08|450.14|446.14|450.17|446.17|450.08|446.08|6
1610495280000|2021-01-12 23:48:00|450.08|446.08|450.24|446.24|450.32|446.32|450.08|446.08|14
1610495290000|2021-01-12 23:48:10|450.25|446.25|450.9|446.9|451.03|447.03|450.25|446.25|16
1610495300000|2021-01-12 23:48:20|450.88|446.88|451.27|447.27|451.52|447.52|450.87|446.87|18
1610495310000|2021-01-12 23:48:30|451.25|447.25|451.26|447.26|451.43|447.43|451.25|447.25|14
1610495320000|2021-01-12 23:48:40|451.27|447.27|451.36|447.36|451.37|447.37|451.23|447.23|10
1610495330000|2021-01-12 23:48:50|451.32|447.32|451.33|447.33|451.34|447.34|451.09|447.09|16
1610495340000|2021-01-12 23:49:00|451.3|447.3|451.49|447.49|451.5|447.5|451.29|447.29|11
1610495350000|2021-01-12 23:49:10|451.5|447.5|451.97|447.97|451.99|447.99|451.5|447.5|12
1610495360000|2021-01-12 23:49:20|451.92|447.92|451.89|447.89|451.98|447.98|451.84|447.84|7
1610495370000|2021-01-12 23:49:30|451.92|447.92|451.92|447.92|451.99|447.99|451.89|447.89|7
1610495380000|2021-01-12 23:49:40|451.94|447.94|452.15|448.15|452.15|448.15|451.9|447.9|12
1610495390000|2021-01-12 23:49:50|452.14|448.14|451.75|447.75|452.14|448.14|451.75|447.75|23
1610495400000|2021-01-12 23:50:00|451.74|447.74|451.25|447.25|451.74|447.74|451.23|447.23|15
1610495410000|2021-01-12 23:50:10|451.23|447.23|451.5|447.5|451.5|447.5|451.15|447.15|15
1610495420000|2021-01-12 23:50:20|451.47|447.47|451.52|447.52|451.53|447.53|451.29|447.29|15
1610495430000|2021-01-12 23:50:30|451.51|447.51|451.22|447.22|451.51|447.51|451.2|447.2|20
1610495440000|2021-01-12 23:50:40|451.21|447.21|451.34|447.34|451.44|447.44|451.21|447.21|13
1610495450000|2021-01-12 23:50:50|451.32|447.32|451.44|447.44|451.48|447.48|451.32|447.32|10
1610495460000|2021-01-12 23:51:00|451.45|447.45|451.47|447.47|451.61|447.61|451.45|447.45|15
1610495470000|2021-01-12 23:51:10|451.61|447.61|451.56|447.56|451.66|447.66|451.56|447.56|9
1610495480000|2021-01-12 23:51:20|451.55|447.55|451.78|447.78|451.78|447.78|451.36|447.36|23
1610495490000|2021-01-12 23:51:30|451.8|447.8|451.87|447.87|452.02|448.02|451.8|447.8|12
1610495500000|2021-01-12 23:51:40|451.86|447.86|451.87|447.87|451.87|447.87|451.86|447.86|2
1610495510000|2021-01-12 23:51:50|451.89|447.89|451.9|447.9|451.9|447.9|451.89|447.89|2
1610495520000|2021-01-12 23:52:00|451.89|447.89|451.71|447.71|451.89|447.89|451.7|447.7|11
1610495530000|2021-01-12 23:52:10|451.81|447.81|451.71|447.71|451.89|447.89|451.71|447.71|12
1610495540000|2021-01-12 23:52:20|451.7|447.7|452|448|452|448|451.63|447.63|21
1610495550000|2021-01-12 23:52:30|452.02|448.02|452.48|448.48|452.53|448.53|452.02|448.02|17
1610495560000|2021-01-12 23:52:40|452.49|448.49|452.91|448.91|453.04|449.04|452.49|448.49|16
1610495570000|2021-01-12 23:52:50|452.92|448.92|452.84|448.84|453.11|449.11|452.84|448.84|18
1610495580000|2021-01-12 23:53:00|452.85|448.85|452.77|448.77|452.85|448.85|452.71|448.71|11
1610495590000|2021-01-12 23:53:10|452.69|448.69|452.96|448.96|452.97|448.97|452.65|448.65|14
1610495600000|2021-01-12 23:53:20|452.97|448.97|453.23|449.23|453.3|449.3|452.97|448.97|9
1610495610000|2021-01-12 23:53:30|453.22|449.22|452.94|448.94|453.3|449.3|452.94|448.94|16
1610495620000|2021-01-12 23:53:40|452.89|448.89|452.79|448.79|452.98|448.98|452.79|448.79|19
1610495630000|2021-01-12 23:53:50|452.73|448.73|452.8|448.8|452.83|448.83|452.7|448.7|13
1610495640000|2021-01-12 23:54:00|452.82|448.82|452.77|448.77|452.85|448.85|452.67|448.67|15
1610495650000|2021-01-12 23:54:10|452.78|448.78|452.81|448.81|452.87|448.87|452.78|448.78|7
1610495660000|2021-01-12 23:54:20|452.88|448.88|451.97|447.97|452.92|448.92|451.55|447.55|16
1610495670000|2021-01-12 23:54:30|451.84|447.84|451.58|447.58|452.01|448.01|451.52|447.52|7
1610495680000|2021-01-12 23:54:40|451.64|447.64|451.48|447.48|451.64|447.64|451.41|447.41|12
1610495690000|2021-01-12 23:54:50|451.4|447.4|451.28|447.28|451.4|447.4|451.28|447.28|4
1610495700000|2021-01-12 23:55:00|451.14|447.14|450.89|446.89|451.15|447.15|450.88|446.88|9
1610495710000|2021-01-12 23:55:10|450.88|446.88|450.67|446.67|450.88|446.88|450.56|446.56|16
1610495720000|2021-01-12 23:55:20|450.69|446.69|450.62|446.62|450.84|446.84|450.6|446.6|15
1610495730000|2021-01-12 23:55:30|450.61|446.61|450.59|446.59|450.68|446.68|450.59|446.59|14
1610495740000|2021-01-12 23:55:40|450.52|446.52|450.55|446.55|450.58|446.58|450.49|446.49|7
1610495750000|2021-01-12 23:55:50|450.56|446.56|450.53|446.53|450.56|446.56|450.49|446.49|14
1610495760000|2021-01-12 23:56:00|450.52|446.52|450.6|446.6|450.68|446.68|450.5|446.5|10
1610495770000|2021-01-12 23:56:10|450.58|446.58|450.52|446.52|450.68|446.68|450.52|446.52|13
1610495780000|2021-01-12 23:56:20|450.53|446.53|450.39|446.39|450.53|446.53|450.39|446.39|7
1610495790000|2021-01-12 23:56:30|450.38|446.38|450.53|446.53|450.53|446.53|450.38|446.38|9
1610495800000|2021-01-12 23:56:40|450.52|446.52|450.48|446.48|450.52|446.52|450.48|446.48|4
1610495810000|2021-01-12 23:56:50|450.49|446.49|450.56|446.56|450.58|446.58|450.48|446.48|8
1610495820000|2021-01-12 23:57:00|450.65|446.65|450.54|446.54|450.66|446.66|450.54|446.54|10
1610495830000|2021-01-12 23:57:10|450.55|446.55|450.88|446.88|450.88|446.88|450.55|446.55|12
1610495840000|2021-01-12 23:57:20|450.89|446.89|451.22|447.22|451.22|447.22|450.88|446.88|9
1610495850000|2021-01-12 23:57:30|451.43|447.43|451.74|447.74|451.88|447.88|451.43|447.43|10
1610495860000|2021-01-12 23:57:40|451.7|447.7|451.7|447.7|451.92|447.92|451.69|447.69|20
1610495870000|2021-01-12 23:57:50|451.72|447.72|451.65|447.65|451.8|447.8|451.65|447.65|10
1610495880000|2021-01-12 23:58:00|451.7|447.7|451.56|447.56|451.73|447.73|451.53|447.53|17
1610495890000|2021-01-12 23:58:10|451.55|447.55|451.55|447.55|451.62|447.62|451.54|447.54|11
1610495900000|2021-01-12 23:58:20|451.56|447.56|451.66|447.66|451.66|447.66|451.55|447.55|8
1610495910000|2021-01-12 23:58:30|451.69|447.69|452.07|448.07|452.1|448.1|451.69|447.69|21
1610495920000|2021-01-12 23:58:40|451.96|447.96|452.97|448.97|453.11|449.11|451.96|447.96|21
1610495930000|2021-01-12 23:58:50|452.89|448.89|452.9|448.9|453.04|449.04|452.86|448.86|9
1610495940000|2021-01-12 23:59:00|452.98|448.98|452.91|448.91|453|449|452.89|448.89|9
1610495950000|2021-01-12 23:59:10|453|449|453.2|449.2|453.37|449.37|452.67|448.67|25
1610495960000|2021-01-12 23:59:20|453.18|449.18|453.47|449.47|453.54|449.54|453.17|449.17|20
1610495970000|2021-01-12 23:59:30|453.45|449.45|453.46|449.46|453.46|449.46|453.22|449.22|17
1610495980000|2021-01-12 23:59:40|453.48|449.48|453.53|449.53|453.53|449.53|453.3|449.3|18
1610495990000|2021-01-12 23:59:50|453.43|449.43|453.83|449.83|453.9|449.9|453.43|449.43|16
1610496000000|2021-01-13 00:00:00|453.76|449.76|453.46|449.46|453.76|449.76|453.41|449.41|22
1610496010000|2021-01-13 00:00:10|453.45|449.45|453.35|449.35|453.45|449.45|453.32|449.32|18
1610496020000|2021-01-13 00:00:20|453.16|449.16|453.44|449.44|453.64|449.64|453.16|449.16|12
1610496030000|2021-01-13 00:00:30|453.31|449.31|453.25|449.25|453.62|449.62|453.25|449.25|17
1610496040000|2021-01-13 00:00:40|453.31|449.31|453.29|449.29|453.57|449.57|453.03|449.03|23
1610496050000|2021-01-13 00:00:50|453.34|449.34|453.47|449.47|453.47|449.47|453.18|449.18|26
1610496060000|2021-01-13 00:01:00|453.22|449.22|452.3|448.3|453.22|449.22|452.3|448.3|25
1610496070000|2021-01-13 00:01:10|452.21|448.21|451.62|447.62|452.24|448.24|451.34|447.34|24
1610496080000|2021-01-13 00:01:20|451.58|447.58|451.78|447.78|451.86|447.86|451.28|447.28|26
1610496090000|2021-01-13 00:01:30|451.65|447.65|452.02|448.02|452.02|448.02|451.43|447.43|30
1610496100000|2021-01-13 00:01:40|451.91|447.91|452.11|448.11|452.18|448.18|451.91|447.91|25
1610496110000|2021-01-13 00:01:50|452.08|448.08|452.44|448.44|452.73|448.73|451.77|447.77|35
1610496120000|2021-01-13 00:02:00|452.55|448.55|451.81|447.81|452.78|448.78|451.76|447.76|32
1610496130000|2021-01-13 00:02:10|451.89|447.89|451.72|447.72|451.9|447.9|451.65|447.65|22
1610496140000|2021-01-13 00:02:20|451.62|447.62|451.45|447.45|451.75|447.75|451.45|447.45|22
1610496150000|2021-01-13 00:02:30|451.41|447.41|451.11|447.11|451.6|447.6|451.01|447.01|27
1610496160000|2021-01-13 00:02:40|451.09|447.09|450.29|446.29|451.09|447.09|450.22|446.22|22
1610496170000|2021-01-13 00:02:50|450.23|446.23|449.46|445.46|450.23|446.23|449.46|445.46|13
1610496180000|2021-01-13 00:03:00|449.47|445.47|449.17|445.17|449.47|445.47|449.17|445.17|9
1610496190000|2021-01-13 00:03:10|449.18|445.18|448.8|444.8|449.22|445.22|448.77|444.77|13
1610496200000|2021-01-13 00:03:20|448.78|444.78|448.59|444.59|448.95|444.95|448.59|444.59|16
1610496210000|2021-01-13 00:03:30|448.6|444.6|446.81|442.81|448.6|444.6|446.81|442.81|10
1610496220000|2021-01-13 00:03:40|446.68|442.68|446.87|442.87|447.08|443.08|446.68|442.68|18
1610496230000|2021-01-13 00:03:50|446.89|442.89|447.24|443.24|447.56|443.56|446.89|442.89|16
1610496240000|2021-01-13 00:04:00|447.14|443.14|447.15|443.15|447.24|443.24|447.14|443.14|8
1610496250000|2021-01-13 00:04:10|447.13|443.13|446.77|442.77|447.13|443.13|446.57|442.57|19
1610496260000|2021-01-13 00:04:20|446.76|442.76|446.55|442.55|446.92|442.92|446.55|442.55|17
1610496270000|2021-01-13 00:04:30|446.56|442.56|446.84|442.84|446.86|442.86|446.39|442.39|24
1610496280000|2021-01-13 00:04:40|446.86|442.86|446.24|442.24|446.86|442.86|446.24|442.24|18
1610496290000|2021-01-13 00:04:50|446.31|442.31|446.31|442.31|446.59|442.59|446.3|442.3|19
1610496300000|2021-01-13 00:05:00|446.29|442.29|446.24|442.24|446.29|442.29|446.22|442.22|14
1610496310000|2021-01-13 00:05:10|446.2|442.2|445.94|441.94|446.2|442.2|445.82|441.82|20
1610496320000|2021-01-13 00:05:20|445.93|441.93|445.82|441.82|445.93|441.93|445.45|441.45|26
1610496330000|2021-01-13 00:05:30|445.6|441.6|445.26|441.26|445.7|441.7|445.12|441.12|21
1610496340000|2021-01-13 00:05:40|445.28|441.28|445.29|441.29|445.58|441.58|445.1|441.1|33
1610496350000|2021-01-13 00:05:50|445.37|441.37|445.2|441.2|445.44|441.44|445.17|441.17|20
1610496360000|2021-01-13 00:06:00|445.17|441.17|446.13|442.13|446.13|442.13|445.17|441.17|28
1610496370000|2021-01-13 00:06:10|446.02|442.02|445.85|441.85|446.28|442.28|445.85|441.85|27
1610496380000|2021-01-13 00:06:20|445.82|441.82|446.35|442.35|446.35|442.35|445.82|441.82|22
1610496390000|2021-01-13 00:06:30|446.32|442.32|445.47|441.47|446.32|442.32|445.32|441.32|29
1610496400000|2021-01-13 00:06:40|445.54|441.54|445.38|441.38|445.54|441.54|445.3|441.3|24
1610496410000|2021-01-13 00:06:50|445.36|441.36|445.26|441.26|445.52|441.52|445.23|441.23|24
1610496420000|2021-01-13 00:07:00|445.27|441.27|445.13|441.13|445.41|441.41|445.13|441.13|21
1610496430000|2021-01-13 00:07:10|445.15|441.15|445.37|441.37|445.54|441.54|445.15|441.15|23
1610496440000|2021-01-13 00:07:20|445.38|441.38|445.62|441.62|445.74|441.74|445.37|441.37|12
1610496450000|2021-01-13 00:07:30|446.03|442.03|446.03|442.03|446.09|442.09|445.95|441.95|13
1610496460000|2021-01-13 00:07:40|446.14|442.14|446.07|442.07|446.2|442.2|446.05|442.05|15
1610496470000|2021-01-13 00:07:50|446.06|442.06|446.07|442.07|446.07|442.07|445.94|441.94|17
1610496480000|2021-01-13 00:08:00|446.13|442.13|445.58|441.58|446.15|442.15|445.53|441.53|19
1610496490000|2021-01-13 00:08:10|445.65|441.65|445.82|441.82|445.9|441.9|445.65|441.65|17
1610496500000|2021-01-13 00:08:20|445.84|441.84|446.16|442.16|446.22|442.22|445.84|441.84|12
1610496510000|2021-01-13 00:08:30|446.21|442.21|446.46|442.46|446.72|442.72|446.21|442.21|19
1610496520000|2021-01-13 00:08:40|446.48|442.48|446.85|442.85|446.95|442.95|446.37|442.37|25
1610496530000|2021-01-13 00:08:50|446.88|442.88|447.13|443.13|447.28|443.28|446.88|442.88|13
1610496540000|2021-01-13 00:09:00|447.09|443.09|447.26|443.26|447.34|443.34|447.03|443.03|19
1610496550000|2021-01-13 00:09:10|447.29|443.29|447.09|443.09|447.6|443.6|447.09|443.09|20
1610496560000|2021-01-13 00:09:20|447.1|443.1|446.85|442.85|447.1|443.1|446.61|442.61|25
1610496570000|2021-01-13 00:09:30|446.88|442.88|446.87|442.87|447.03|443.03|446.86|442.86|11
1610496580000|2021-01-13 00:09:40|446.83|442.83|447.75|443.75|447.76|443.76|446.73|442.73|25
1610496590000|2021-01-13 00:09:50|447.74|443.74|447.66|443.66|447.74|443.74|447.66|443.66|6
1610496600000|2021-01-13 00:10:00|447.67|443.67|447.59|443.59|447.68|443.68|447.48|443.48|9
1610496610000|2021-01-13 00:10:10|447.57|443.57|447.76|443.76|447.91|443.91|447.55|443.55|21
1610496620000|2021-01-13 00:10:20|447.55|443.55|447.86|443.86|447.88|443.88|447.55|443.55|5
1610496630000|2021-01-13 00:10:30|447.71|443.71|447.55|443.55|448.08|444.08|447.52|443.52|28
1610496640000|2021-01-13 00:10:40|447.44|443.44|447.23|443.23|447.46|443.46|447.15|443.15|19
1610496650000|2021-01-13 00:10:50|447.24|443.24|447.2|443.2|447.24|443.24|446.84|442.84|17
1610496660000|2021-01-13 00:11:00|447.18|443.18|446.53|442.53|447.29|443.29|446.46|442.46|19
1610496670000|2021-01-13 00:11:10|446.52|442.52|446.61|442.61|446.72|442.72|446.52|442.52|8
1610496680000|2021-01-13 00:11:20|446.63|442.63|446.46|442.46|446.63|442.63|446.44|442.44|14
1610496690000|2021-01-13 00:11:30|446.47|442.47|446.46|442.46|446.47|442.47|446.43|442.43|15
1610496700000|2021-01-13 00:11:40|446.54|442.54|447.03|443.03|447.03|443.03|446.52|442.52|14
1610496710000|2021-01-13 00:11:50|447.11|443.11|447.24|443.24|447.24|443.24|447.11|443.11|10
1610496720000|2021-01-13 00:12:00|447.23|443.23|446.77|442.77|447.31|443.31|446.77|442.77|17
1610496730000|2021-01-13 00:12:10|446.78|442.78|446.75|442.75|446.88|442.88|446.67|442.67|15
1610496740000|2021-01-13 00:12:20|446.82|442.82|446.57|442.57|446.82|442.82|446.51|442.51|18
1610496750000|2021-01-13 00:12:30|446.56|442.56|447.01|443.01|447.07|443.07|446.55|442.55|14
1610496760000|2021-01-13 00:12:40|446.99|442.99|447.52|443.52|447.52|443.52|446.99|442.99|24
1610496770000|2021-01-13 00:12:50|447.53|443.53|447.39|443.39|447.55|443.55|447.27|443.27|23
1610496780000|2021-01-13 00:13:00|447.34|443.34|447.32|443.32|447.38|443.38|447.32|443.32|8
1610496790000|2021-01-13 00:13:10|447.31|443.31|447.44|443.44|447.44|443.44|447.18|443.18|13
1610496800000|2021-01-13 00:13:20|447.42|443.42|447.68|443.68|447.75|443.75|447.39|443.39|21
1610496810000|2021-01-13 00:13:30|447.46|443.46|447.75|443.75|447.82|443.82|447.46|443.46|5
1610496820000|2021-01-13 00:13:40|447.83|443.83|447.89|443.89|447.89|443.89|447.83|443.83|6
1610496830000|2021-01-13 00:13:50|447.96|443.96|448.23|444.23|448.38|444.38|447.96|443.96|10
1610496840000|2021-01-13 00:14:00|448.25|444.25|449.18|445.18|449.18|445.18|448.25|444.25|3
1610496850000|2021-01-13 00:14:10|449.17|445.17|449.22|445.22|449.27|445.27|449.17|445.17|9
1610496860000|2021-01-13 00:14:20|449.24|445.24|450.09|446.09|450.1|446.1|449.24|445.24|22
1610496870000|2021-01-13 00:14:30|450.13|446.13|450.52|446.52|450.62|446.62|450.13|446.13|17
1610496880000|2021-01-13 00:14:40|450.49|446.49|450.44|446.44|450.49|446.49|450.41|446.41|5
1610496890000|2021-01-13 00:14:50|450.52|446.52|450.34|446.34|450.67|446.67|449.9|445.9|20
1610496900000|2021-01-13 00:15:00|450.35|446.35|451.23|447.23|451.23|447.23|450.32|446.32|20
1610496910000|2021-01-13 00:15:10|451.21|447.21|451.33|447.33|451.33|447.33|450.93|446.93|13
1610496920000|2021-01-13 00:15:20|451.36|447.36|451.97|447.97|452.01|448.01|451.36|447.36|21
1610496930000|2021-01-13 00:15:30|452.04|448.04|452.15|448.15|452.29|448.29|452.04|448.04|24
1610496940000|2021-01-13 00:15:40|452.14|448.14|452.54|448.54|452.58|448.58|452.1|448.1|24
1610496950000|2021-01-13 00:15:50|452.44|448.44|452.58|448.58|452.61|448.61|452.16|448.16|28
1610496960000|2021-01-13 00:16:00|452.59|448.59|453.18|449.18|453.18|449.18|452.59|448.59|17
1610496970000|2021-01-13 00:16:10|453.14|449.14|452.95|448.95|453.27|449.27|452.79|448.79|25
1610496980000|2021-01-13 00:16:20|452.96|448.96|453.21|449.21|453.27|449.27|452.8|448.8|26
1610496990000|2021-01-13 00:16:30|453.18|449.18|453.84|449.84|453.86|449.86|453.11|449.11|20
1610497000000|2021-01-13 00:16:40|453.92|449.92|454.71|450.71|454.88|450.88|453.92|449.92|28
1610497010000|2021-01-13 00:16:50|454.6|450.6|453.81|449.81|454.67|450.67|453.74|449.74|30
1610497020000|2021-01-13 00:17:00|453.79|449.79|453.09|449.09|453.79|449.79|452.94|448.94|24
1610497030000|2021-01-13 00:17:10|453.21|449.21|452.57|448.57|453.21|449.21|452.57|448.57|22
1610497040000|2021-01-13 00:17:20|452.49|448.49|452.06|448.06|452.49|448.49|452.06|448.06|9
1610497050000|2021-01-13 00:17:30|452.14|448.14|452.14|448.14|452.14|448.14|452.09|448.09|4
1610497060000|2021-01-13 00:17:40|452.1|448.1|451.91|447.91|452.1|448.1|451.91|447.91|5
1610497070000|2021-01-13 00:17:50|451.94|447.94|452.16|448.16|452.21|448.21|451.94|447.94|16
1610497080000|2021-01-13 00:18:00|452.14|448.14|451.77|447.77|452.25|448.25|451.71|447.71|18
1610497090000|2021-01-13 00:18:10|451.61|447.61|451.33|447.33|451.61|447.61|451.21|447.21|18
1610497100000|2021-01-13 00:18:20|451.26|447.26|451.02|447.02|451.74|447.74|450.98|446.98|18
1610497110000|2021-01-13 00:18:30|451.22|447.22|450.12|446.12|451.46|447.46|450.12|446.12|22
1610497120000|2021-01-13 00:18:40|450.14|446.14|449.99|445.99|450.14|446.14|449.8|445.8|15
1610497130000|2021-01-13 00:18:50|450.02|446.02|450.06|446.06|450.23|446.23|449.98|445.98|19
1610497140000|2021-01-13 00:19:00|450.05|446.05|449.66|445.66|450.05|446.05|449.66|445.66|13
1610497150000|2021-01-13 00:19:10|449.65|445.65|450.1|446.1|450.1|446.1|449.65|445.65|20
1610497160000|2021-01-13 00:19:20|450.06|446.06|450.16|446.16|450.16|446.16|450.05|446.05|18
1610497170000|2021-01-13 00:19:30|450.18|446.18|450.28|446.28|450.38|446.38|450.16|446.16|17
1610497180000|2021-01-13 00:19:40|450.23|446.23|450.18|446.18|450.53|446.53|450.18|446.18|23
1610497190000|2021-01-13 00:19:50|450.24|446.24|450.29|446.29|450.29|446.29|450.09|446.09|21
1610497200000|2021-01-13 00:20:00|450.3|446.3|450.28|446.28|450.35|446.35|450.23|446.23|8
1610497210000|2021-01-13 00:20:10|450.27|446.27|450.69|446.69|450.86|446.86|450.27|446.27|14
1610497220000|2021-01-13 00:20:20|450.71|446.71|450.95|446.95|450.99|446.99|450.71|446.71|19
1610497230000|2021-01-13 00:20:30|450.96|446.96|450.7|446.7|450.96|446.96|450.7|446.7|8
1610497240000|2021-01-13 00:20:40|450.8|446.8|450.57|446.57|450.83|446.83|450.55|446.55|23
1610497250000|2021-01-13 00:20:50|450.67|446.67|450.56|446.56|450.71|446.71|450.49|446.49|22
1610497260000|2021-01-13 00:21:00|450.57|446.57|451.39|447.39|451.48|447.48|450.57|446.57|24
1610497270000|2021-01-13 00:21:10|451.29|447.29|450.88|446.88|451.29|447.29|450.77|446.77|21
1610497280000|2021-01-13 00:21:20|450.95|446.95|451.23|447.23|451.23|447.23|450.89|446.89|24
1610497290000|2021-01-13 00:21:30|451.28|447.28|451.19|447.19|451.47|447.47|451.19|447.19|23
1610497300000|2021-01-13 00:21:40|451.18|447.18|450.92|446.92|451.2|447.2|450.88|446.88|19
1610497310000|2021-01-13 00:21:50|450.91|446.91|451.06|447.06|451.18|447.18|450.91|446.91|14
1610497320000|2021-01-13 00:22:00|451.15|447.15|451.03|447.03|451.15|447.15|451.02|447.02|16
1610497330000|2021-01-13 00:22:10|451.05|447.05|450.91|446.91|451.05|447.05|450.77|446.77|14
1610497340000|2021-01-13 00:22:20|450.89|446.89|450.4|446.4|450.95|446.95|450.4|446.4|18
1610497350000|2021-01-13 00:22:30|450.43|446.43|450.09|446.09|450.45|446.45|449.92|445.92|19
1610497360000|2021-01-13 00:22:40|449.82|445.82|449.19|445.19|449.89|445.89|449.17|445.17|18
1610497370000|2021-01-13 00:22:50|449.15|445.15|449.04|445.04|449.21|445.21|449.04|445.04|10
1610497380000|2021-01-13 00:23:00|449.08|445.08|449.18|445.18|449.18|445.18|449.08|445.08|6
1610497390000|2021-01-13 00:23:10|449.15|445.15|449.08|445.08|449.15|445.15|449.08|445.08|7
1610497400000|2021-01-13 00:23:20|449.07|445.07|448.85|444.85|449.07|445.07|448.84|444.84|10
1610497410000|2021-01-13 00:23:30|448.84|444.84|448.76|444.76|448.94|444.94|448.76|444.76|12
1610497420000|2021-01-13 00:23:40|448.73|444.73|448.51|444.51|448.73|444.73|448.34|444.34|22
1610497430000|2021-01-13 00:23:50|448.48|444.48|448.39|444.39|448.5|444.5|448.37|444.37|15
1610497440000|2021-01-13 00:24:00|448.41|444.41|448.16|444.16|448.66|444.66|448.16|444.16|25
1610497450000|2021-01-13 00:24:10|448.1|444.1|448.05|444.05|448.16|444.16|447.85|443.85|12
1610497460000|2021-01-13 00:24:20|448.03|444.03|447.94|443.94|448.06|444.06|447.7|443.7|8
1610497470000|2021-01-13 00:24:30|447.97|443.97|448.15|444.15|448.15|444.15|447.78|443.78|10
1610497480000|2021-01-13 00:24:40|447.83|443.83|447.65|443.65|448.15|444.15|447.65|443.65|18
1610497490000|2021-01-13 00:24:50|446.89|442.89|447.22|443.22|447.36|443.36|446.86|442.86|25
1610497500000|2021-01-13 00:25:00|447.23|443.23|447.58|443.58|447.58|443.58|447.23|443.23|15
1610497510000|2021-01-13 00:25:10|447.59|443.59|448|444|448.16|444.16|447.59|443.59|16
1610497520000|2021-01-13 00:25:20|448.05|444.05|447.58|443.58|448.05|444.05|447.58|443.58|19
1610497530000|2021-01-13 00:25:30|447.57|443.57|446.77|442.77|447.57|443.57|446.77|442.77|21
1610497540000|2021-01-13 00:25:40|446.53|442.53|445.35|441.35|446.53|442.53|445.24|441.24|26
1610497550000|2021-01-13 00:25:50|445.36|441.36|445.63|441.63|445.66|441.66|444.59|440.59|28
1610497560000|2021-01-13 00:26:00|445.62|441.62|445.74|441.74|445.89|441.89|445.57|441.57|22
1610497570000|2021-01-13 00:26:10|445.47|441.47|445.6|441.6|445.73|441.73|445.08|441.08|29
1610497580000|2021-01-13 00:26:20|445.65|441.65|445.56|441.56|445.7|441.7|445.4|441.4|26
1610497590000|2021-01-13 00:26:30|445.58|441.58|444.8|440.8|445.58|441.58|444.68|440.68|26
1610497600000|2021-01-13 00:26:40|444.87|440.87|444.88|440.88|445.17|441.17|444.59|440.59|35
1610497610000|2021-01-13 00:26:50|444.92|440.92|444.42|440.42|445.04|441.04|444.42|440.42|33
1610497620000|2021-01-13 00:27:00|444.35|440.35|444.45|440.45|444.56|440.56|444.27|440.27|22
1610497630000|2021-01-13 00:27:10|444.53|440.53|444.66|440.66|444.83|440.83|444.45|440.45|33
1610497640000|2021-01-13 00:27:20|444.67|440.67|444.4|440.4|445.12|441.12|444.4|440.4|28
1610497650000|2021-01-13 00:27:30|444.39|440.39|444.29|440.29|444.41|440.41|443.86|439.86|28
1610497660000|2021-01-13 00:27:40|444.34|440.34|443.71|439.71|444.34|440.34|443.71|439.71|18
1610497670000|2021-01-13 00:27:50|443.72|439.72|443.81|439.81|443.82|439.82|443.68|439.68|22
1610497680000|2021-01-13 00:28:00|443.82|439.82|444.31|440.31|444.36|440.36|443.82|439.82|20
1610497690000|2021-01-13 00:28:10|444.32|440.32|443.81|439.81|444.35|440.35|443.79|439.79|28
1610497700000|2021-01-13 00:28:20|443.76|439.76|443.29|439.29|443.76|439.76|443.08|439.08|32
1610497710000|2021-01-13 00:28:30|443.54|439.54|443.25|439.25|443.61|439.61|443.2|439.2|29
1610497720000|2021-01-13 00:28:40|443.28|439.28|443.54|439.54|443.56|439.56|443.26|439.26|26
1610497730000|2021-01-13 00:28:50|443.36|439.36|442.82|438.82|443.36|439.36|442.82|438.82|32
1610497740000|2021-01-13 00:29:00|442.92|438.92|443.71|439.71|443.71|439.71|442.92|438.92|19
1610497750000|2021-01-13 00:29:10|443.79|439.79|443.42|439.42|443.79|439.79|443.39|439.39|9
1610497760000|2021-01-13 00:29:20|443.68|439.68|443.63|439.63|443.79|439.79|443.37|439.37|8
1610497770000|2021-01-13 00:29:30|443.59|439.59|443.87|439.87|443.91|439.91|443.56|439.56|18
1610497780000|2021-01-13 00:29:40|443.86|439.86|444.03|440.03|444.05|440.05|443.79|439.79|13
1610497790000|2021-01-13 00:29:50|444.07|440.07|443.63|439.63|444.09|440.09|443.52|439.52|15
1610497800000|2021-01-13 00:30:00|443.62|439.62|442.8|438.8|443.63|439.63|442.8|438.8|21
1610497810000|2021-01-13 00:30:10|442.63|438.63|442.74|438.74|442.97|438.97|442.59|438.59|20
1610497820000|2021-01-13 00:30:20|442.7|438.7|443.22|439.22|443.27|439.27|442.55|438.55|20
1610497830000|2021-01-13 00:30:30|443.17|439.17|443.38|439.38|443.39|439.39|442.97|438.97|22
1610497840000|2021-01-13 00:30:40|443.52|439.52|443.8|439.8|444.2|440.2|443.51|439.51|24
1610497850000|2021-01-13 00:30:50|444.02|440.02|444.35|440.35|444.35|440.35|444.02|440.02|19
1610497860000|2021-01-13 00:31:00|444.33|440.33|444.49|440.49|444.51|440.51|444.13|440.13|12
1610497870000|2021-01-13 00:31:10|444.33|440.33|444.92|440.92|445.35|441.35|444.33|440.33|29
1610497880000|2021-01-13 00:31:20|445|441|445.39|441.39|445.47|441.47|445|441|18
1610497890000|2021-01-13 00:31:30|445.37|441.37|445.53|441.53|445.53|441.53|445.3|441.3|16
1610497900000|2021-01-13 00:31:40|445.52|441.52|444.51|440.51|445.53|441.53|444.39|440.39|26
1610497910000|2021-01-13 00:31:50|444.65|440.65|445.12|441.12|445.23|441.23|444.36|440.36|34
1610497920000|2021-01-13 00:32:00|445.09|441.09|445.1|441.1|445.24|441.24|444.95|440.95|33
1610497930000|2021-01-13 00:32:10|445.12|441.12|444.01|440.01|445.12|441.12|443.81|439.81|25
1610497940000|2021-01-13 00:32:20|444.08|440.08|444.38|440.38|444.38|440.38|444.08|440.08|18
1610497950000|2021-01-13 00:32:30|444.56|440.56|445.15|441.15|445.15|441.15|444.43|440.43|25
1610497960000|2021-01-13 00:32:40|445.12|441.12|445.54|441.54|445.59|441.59|445.08|441.08|20
1610497970000|2021-01-13 00:32:50|445.59|441.59|445.54|441.54|445.59|441.59|445.18|441.18|17
1610497980000|2021-01-13 00:33:00|445.55|441.55|446.09|442.09|446.17|442.17|445.55|441.55|24
1610497990000|2021-01-13 00:33:10|446.13|442.13|446.61|442.61|446.61|442.61|446.12|442.12|23
1610498000000|2021-01-13 00:33:20|446.63|442.63|447.03|443.03|447.07|443.07|446.63|442.63|22
1610498010000|2021-01-13 00:33:30|447|443|446.68|442.68|447.02|443.02|446.68|442.68|19
1610498020000|2021-01-13 00:33:40|446.7|442.7|446.92|442.92|447.01|443.01|446.7|442.7|17
1610498030000|2021-01-13 00:33:50|446.99|442.99|447.05|443.05|447.13|443.13|446.99|442.99|10
1610498040000|2021-01-13 00:34:00|447.08|443.08|447.17|443.17|447.36|443.36|447.08|443.08|15
1610498050000|2021-01-13 00:34:10|447.15|443.15|446.87|442.87|447.15|443.15|446.87|442.87|14
1610498060000|2021-01-13 00:34:20|446.92|442.92|447.89|443.89|448.04|444.04|446.92|442.92|22
1610498070000|2021-01-13 00:34:30|448.04|444.04|447.93|443.93|448.04|444.04|447.84|443.84|21
1610498080000|2021-01-13 00:34:40|447.98|443.98|447.99|443.99|448.01|444.01|447.98|443.98|9
1610498090000|2021-01-13 00:34:50|448.01|444.01|447.96|443.96|448.19|444.19|447.96|443.96|15
1610498100000|2021-01-13 00:35:00|447.8|443.8|447.48|443.48|447.94|443.94|447.48|443.48|24
1610498110000|2021-01-13 00:35:10|447.5|443.5|447.08|443.08|447.63|443.63|446.79|442.79|28
1610498120000|2021-01-13 00:35:20|447.04|443.04|447.04|443.04|447.09|443.09|446.81|442.81|22
1610498130000|2021-01-13 00:35:30|447.05|443.05|446.95|442.95|447.33|443.33|446.82|442.82|26
1610498140000|2021-01-13 00:35:40|446.91|442.91|446.91|442.91|446.98|442.98|446.84|442.84|18
1610498150000|2021-01-13 00:35:50|446.87|442.87|446.78|442.78|447.02|443.02|446.66|442.66|15
1610498160000|2021-01-13 00:36:00|446.61|442.61|446.6|442.6|446.76|442.76|446.5|442.5|26
1610498170000|2021-01-13 00:36:10|446.61|442.61|445.52|441.52|446.68|442.68|445.51|441.51|25
1610498180000|2021-01-13 00:36:20|445.57|441.57|445.46|441.46|445.59|441.59|445.38|441.38|23
1610498190000|2021-01-13 00:36:30|445.47|441.47|445.28|441.28|445.47|441.47|445.1|441.1|26
1610498200000|2021-01-13 00:36:40|445.27|441.27|445.25|441.25|445.3|441.3|445.25|441.25|6
1610498210000|2021-01-13 00:36:50|445.26|441.26|445.47|441.47|445.58|441.58|445.26|441.26|23
1610498220000|2021-01-13 00:37:00|445.54|441.54|445.48|441.48|445.54|441.54|444.92|440.92|27
1610498230000|2021-01-13 00:37:10|445.5|441.5|445.95|441.95|445.97|441.97|445.5|441.5|14
1610498240000|2021-01-13 00:37:20|445.97|441.97|445.73|441.73|445.97|441.97|445.62|441.62|28
1610498250000|2021-01-13 00:37:30|445.64|441.64|446.33|442.33|446.33|442.33|445.64|441.64|22
1610498260000|2021-01-13 00:37:40|446.34|442.34|447.27|443.27|447.29|443.29|446.21|442.21|22
1610498270000|2021-01-13 00:37:50|447.15|443.15|446.75|442.75|447.15|443.15|446.7|442.7|29
1610498280000|2021-01-13 00:38:00|446.86|442.86|446.94|442.94|447.1|443.1|446.7|442.7|23
1610498290000|2021-01-13 00:38:10|446.92|442.92|446.29|442.29|447.06|443.06|446.29|442.29|23
1610498300000|2021-01-13 00:38:20|446.39|442.39|445.8|441.8|446.59|442.59|445.7|441.7|34
1610498310000|2021-01-13 00:38:30|445.5|441.5|445.43|441.43|445.7|441.7|445.4|441.4|16
1610498320000|2021-01-13 00:38:40|445.44|441.44|445.24|441.24|445.76|441.76|445.24|441.24|21
1610498330000|2021-01-13 00:38:50|445.21|441.21|445.18|441.18|445.39|441.39|444.96|440.96|13
1610498340000|2021-01-13 00:39:00|445.14|441.14|444.95|440.95|445.23|441.23|444.95|440.95|14
1610498350000|2021-01-13 00:39:10|444.94|440.94|444.57|440.57|444.94|440.94|444.53|440.53|16
1610498360000|2021-01-13 00:39:20|444.61|440.61|444.35|440.35|444.61|440.61|444.15|440.15|17
1610498370000|2021-01-13 00:39:30|444.2|440.2|443.86|439.86|444.21|440.21|443.84|439.84|20
1610498380000|2021-01-13 00:39:40|443.81|439.81|443.4|439.4|443.81|439.81|443.27|439.27|25
1610498390000|2021-01-13 00:39:50|443.41|439.41|444.22|440.22|444.32|440.32|443.4|439.4|27
1610498400000|2021-01-13 00:40:00|444.26|440.26|444.41|440.41|444.71|440.71|444.19|440.19|24
1610498410000|2021-01-13 00:40:10|444.36|440.36|444.78|440.78|444.79|440.79|444.17|440.17|22
1610498420000|2021-01-13 00:40:20|444.74|440.74|444.83|440.83|444.88|440.88|444.74|440.74|19
1610498430000|2021-01-13 00:40:30|444.81|440.81|445.3|441.3|445.3|441.3|444.71|440.71|20
1610498440000|2021-01-13 00:40:40|445.5|441.5|445.61|441.61|445.62|441.62|445.5|441.5|8
1610498450000|2021-01-13 00:40:50|445.64|441.64|445.49|441.49|445.65|441.65|445.49|441.49|6
1610498460000|2021-01-13 00:41:00|445.53|441.53|446.04|442.04|446.33|442.33|445.53|441.53|17
1610498470000|2021-01-13 00:41:10|446.05|442.05|446.31|442.31|446.31|442.31|446.05|442.05|11
1610498480000|2021-01-13 00:41:20|446.3|442.3|446.26|442.26|446.31|442.31|446.11|442.11|13
1610498490000|2021-01-13 00:41:30|446.21|442.21|446.8|442.8|446.8|442.8|446.21|442.21|21
1610498500000|2021-01-13 00:41:40|446.84|442.84|447.05|443.05|447.06|443.06|446.84|442.84|10
1610498510000|2021-01-13 00:41:50|447.06|443.06|447.17|443.17|447.24|443.24|447.06|443.06|9
1610498520000|2021-01-13 00:42:00|447.18|443.18|447.5|443.5|447.51|443.51|447.18|443.18|6
1610498530000|2021-01-13 00:42:10|447.52|443.52|449.5|445.5|449.51|445.51|447.52|443.52|20
1610498540000|2021-01-13 00:42:20|449.51|445.51|449.56|445.56|449.59|445.59|449.49|445.49|7
1610498550000|2021-01-13 00:42:30|449.49|445.49|449.78|445.78|449.81|445.81|449.49|445.49|16
1610498560000|2021-01-13 00:42:40|449.77|445.77|450|446|450|446|449.77|445.77|14
1610498570000|2021-01-13 00:42:50|450.02|446.02|450.06|446.06|450.29|446.29|450.02|446.02|11
1610498580000|2021-01-13 00:43:00|450.07|446.07|449.64|445.64|450.07|446.07|449.48|445.48|21
1610498590000|2021-01-13 00:43:10|449.67|445.67|449.6|445.6|449.74|445.74|449.4|445.4|27
1610498600000|2021-01-13 00:43:20|449.56|445.56|449.12|445.12|449.76|445.76|449.11|445.11|25
1610498610000|2021-01-13 00:43:30|449.11|445.11|449.41|445.41|449.68|445.68|449.11|445.11|35
1610498620000|2021-01-13 00:43:40|449.39|445.39|449|445|449.49|445.49|448.74|444.74|29
1610498630000|2021-01-13 00:43:50|448.93|444.93|448.39|444.39|448.93|444.93|448.21|444.21|11
1610498640000|2021-01-13 00:44:00|448.41|444.41|448.85|444.85|448.88|444.88|448.41|444.41|18
1610498650000|2021-01-13 00:44:10|448.84|444.84|449.46|445.46|449.46|445.46|448.69|444.69|24
1610498660000|2021-01-13 00:44:20|449.47|445.47|449.94|445.94|449.94|445.94|449.42|445.42|26
1610498670000|2021-01-13 00:44:30|449.85|445.85|450.06|446.06|450.06|446.06|449.85|445.85|27
1610498680000|2021-01-13 00:44:40|450.05|446.05|451.01|447.01|451.01|447.01|450.05|446.05|19
1610498690000|2021-01-13 00:44:50|451.02|447.02|451.15|447.15|451.26|447.26|450.97|446.97|10
1610498700000|2021-01-13 00:45:00|451.16|447.16|451.24|447.24|451.54|447.54|451.16|447.16|16
1610498710000|2021-01-13 00:45:10|451.16|447.16|451.2|447.2|451.57|447.57|451.16|447.16|27
1610498720000|2021-01-13 00:45:20|451.32|447.32|450.67|446.67|451.32|447.32|450.64|446.64|21
1610498730000|2021-01-13 00:45:30|450.65|446.65|450.19|446.19|450.74|446.74|450.19|446.19|19
1610498740000|2021-01-13 00:45:40|450.09|446.09|449.57|445.57|450.09|446.09|449.42|445.42|21
1610498750000|2021-01-13 00:45:50|449.02|445.02|448.73|444.73|449.11|445.11|448.65|444.65|20
1610498760000|2021-01-13 00:46:00|448.71|444.71|448.39|444.39|448.99|444.99|448.36|444.36|28
1610498770000|2021-01-13 00:46:10|448.4|444.4|448.45|444.45|448.53|444.53|448.35|444.35|19
1610498780000|2021-01-13 00:46:20|448.44|444.44|447.17|443.17|448.44|444.44|447.17|443.17|10
1610498790000|2021-01-13 00:46:30|447.09|443.09|447.53|443.53|447.71|443.71|447.07|443.07|25
1610498800000|2021-01-13 00:46:40|447.52|443.52|446.83|442.83|447.52|443.52|446.46|442.46|34
1610498810000|2021-01-13 00:46:50|446.75|442.75|446.22|442.22|446.75|442.75|446.2|442.2|19
1610498820000|2021-01-13 00:47:00|446.24|442.24|446.29|442.29|446.36|442.36|446.24|442.24|20
1610498830000|2021-01-13 00:47:10|446.26|442.26|444.16|440.16|446.26|442.26|443.93|439.93|24
1610498840000|2021-01-13 00:47:20|444.24|440.24|445.13|441.13|445.34|441.34|444.24|440.24|27
1610498850000|2021-01-13 00:47:30|445.21|441.21|444.31|440.31|445.46|441.46|444.27|440.27|32
1610498860000|2021-01-13 00:47:40|444.38|440.38|444.8|440.8|444.95|440.95|444.38|440.38|30
1610498870000|2021-01-13 00:47:50|444.81|440.81|444.57|440.57|444.83|440.83|444.52|440.52|27
1610498880000|2021-01-13 00:48:00|444.5|440.5|445.46|441.46|445.46|441.46|444.5|440.5|27
1610498890000|2021-01-13 00:48:10|445.49|441.49|446.88|442.88|446.93|442.93|445.49|441.49|21
1610498900000|2021-01-13 00:48:20|446.82|442.82|445.6|441.6|446.96|442.96|445.6|441.6|35
1610498910000|2021-01-13 00:48:30|445.61|441.61|445.73|441.73|445.97|441.97|445.56|441.56|27
1610498920000|2021-01-13 00:48:40|445.78|441.78|446.68|442.68|446.69|442.69|445.66|441.66|34
1610498930000|2021-01-13 00:48:50|446.69|442.69|446.07|442.07|446.69|442.69|445.79|441.79|29
1610498940000|2021-01-13 00:49:00|446.1|442.1|446.05|442.05|446.41|442.41|445.98|441.98|27
1610498950000|2021-01-13 00:49:10|446|442|446.37|442.37|446.37|442.37|445.53|441.53|31
1610498960000|2021-01-13 00:49:20|446.42|442.42|447.12|443.12|447.4|443.4|446.42|442.42|29
1610498970000|2021-01-13 00:49:30|447.02|443.02|446.15|442.15|447.16|443.16|446.04|442.04|32
1610498980000|2021-01-13 00:49:40|446.07|442.07|446.67|442.67|446.7|442.7|445.96|441.96|30
1610498990000|2021-01-13 00:49:50|446.68|442.68|446.69|442.69|446.76|442.76|446.55|442.55|22
1610499000000|2021-01-13 00:50:00|446.68|442.68|445.79|441.79|446.75|442.75|445.79|441.79|27
1610499010000|2021-01-13 00:50:10|445.76|441.76|446.92|442.92|446.92|442.92|445.76|441.76|32
1610499020000|2021-01-13 00:50:20|446.81|442.81|446.25|442.25|446.81|442.81|446.25|442.25|24
1610499030000|2021-01-13 00:50:30|446.24|442.24|445.84|441.84|446.24|442.24|445.81|441.81|27
1610499040000|2021-01-13 00:50:40|445.83|441.83|446.03|442.03|446.05|442.05|445.8|441.8|25
1610499050000|2021-01-13 00:50:50|446.02|442.02|446.67|442.67|446.68|442.68|446.02|442.02|16
1610499060000|2021-01-13 00:51:00|446.79|442.79|447.35|443.35|447.35|443.35|446.7|442.7|17
1610499070000|2021-01-13 00:51:10|447.42|443.42|448.09|444.09|448.09|444.09|447.34|443.34|21
1610499080000|2021-01-13 00:51:20|448.1|444.1|447.9|443.9|448.1|444.1|447.8|443.8|16
1610499090000|2021-01-13 00:51:30|447.89|443.89|447.92|443.92|448.18|444.18|447.89|443.89|16
1610499100000|2021-01-13 00:51:40|447.94|443.94|448.53|444.53|448.63|444.63|447.94|443.94|29
1610499110000|2021-01-13 00:51:50|448.61|444.61|448.32|444.32|448.65|444.65|448.22|444.22|19
1610499120000|2021-01-13 00:52:00|448.31|444.31|447.95|443.95|448.48|444.48|447.82|443.82|27
1610499130000|2021-01-13 00:52:10|447.96|443.96|447.8|443.8|448.11|444.11|447.42|443.42|30
1610499140000|2021-01-13 00:52:20|447.87|443.87|448.1|444.1|448.11|444.11|447.74|443.74|27
1610499150000|2021-01-13 00:52:30|448.01|444.01|448.54|444.54|448.65|444.65|447.91|443.91|27
1610499160000|2021-01-13 00:52:40|448.52|444.52|448.31|444.31|448.96|444.96|448.31|444.31|26
1610499170000|2021-01-13 00:52:50|448.22|444.22|447.46|443.46|448.26|444.26|447.37|443.37|23
1610499180000|2021-01-13 00:53:00|447.53|443.53|448.79|444.79|448.95|444.95|447.49|443.49|36
1610499190000|2021-01-13 00:53:10|448.67|444.67|448.64|444.64|448.67|444.67|448.29|444.29|21
1610499200000|2021-01-13 00:53:20|448.45|444.45|448.63|444.63|448.63|444.63|448.24|444.24|21
1610499210000|2021-01-13 00:53:30|448.35|444.35|446.65|442.65|448.63|444.63|446.65|442.65|23
1610499220000|2021-01-13 00:53:40|446.64|442.64|446.67|442.67|446.84|442.84|446.41|442.41|30
1610499230000|2021-01-13 00:53:50|446.66|442.66|446.52|442.52|446.66|442.66|446.37|442.37|19
1610499240000|2021-01-13 00:54:00|446.46|442.46|446.57|442.57|446.57|442.57|446.08|442.08|24
1610499250000|2021-01-13 00:54:10|446.56|442.56|446.66|442.66|446.98|442.98|446.56|442.56|20
1610499260000|2021-01-13 00:54:20|446.69|442.69|446.64|442.64|446.83|442.83|446.64|442.64|18
1610499270000|2021-01-13 00:54:30|446.65|442.65|446.09|442.09|446.7|442.7|445.99|441.99|25
1610499280000|2021-01-13 00:54:40|446.3|442.3|446.1|442.1|446.43|442.43|446.1|442.1|27
1610499290000|2021-01-13 00:54:50|446.16|442.16|445.88|441.88|446.18|442.18|445.88|441.88|24
1610499300000|2021-01-13 00:55:00|445.99|441.99|446.04|442.04|446.37|442.37|445.98|441.98|28
1610499310000|2021-01-13 00:55:10|446.1|442.1|446.1|442.1|446.21|442.21|446.04|442.04|21
1610499320000|2021-01-13 00:55:20|446.12|442.12|445.8|441.8|446.16|442.16|445.8|441.8|19
1610499330000|2021-01-13 00:55:30|445.76|441.76|444.57|440.57|445.76|441.76|444.55|440.55|24
1610499340000|2021-01-13 00:55:40|444.52|440.52|445.13|441.13|445.21|441.21|444.52|440.52|26
1610499350000|2021-01-13 00:55:50|445.12|441.12|444.65|440.65|445.12|441.12|444.33|440.33|30
1610499360000|2021-01-13 00:56:00|444.7|440.7|443.4|439.4|444.7|440.7|443.4|439.4|23
1610499370000|2021-01-13 00:56:10|443.39|439.39|443.19|439.19|443.39|439.39|443.19|439.19|11
1610499380000|2021-01-13 00:56:20|443.25|439.25|442.8|438.8|443.25|439.25|442.8|438.8|26
1610499390000|2021-01-13 00:56:30|442.79|438.79|442.24|438.24|442.79|438.79|442.06|438.06|24
1610499400000|2021-01-13 00:56:40|442.18|438.18|441.63|437.63|442.18|438.18|441.08|437.08|28
1610499410000|2021-01-13 00:56:50|441.59|437.59|440.95|436.95|441.59|437.59|440.77|436.77|25
1610499420000|2021-01-13 00:57:00|440.92|436.92|440.76|436.76|441.12|437.12|440.54|436.54|26
1610499430000|2021-01-13 00:57:10|440.8|436.8|440.75|436.75|440.84|436.84|440.63|436.63|28
1610499440000|2021-01-13 00:57:20|440.7|436.7|440.08|436.08|440.8|436.8|439.87|435.87|28
1610499450000|2021-01-13 00:57:30|440.04|436.04|439.99|435.99|440.49|436.49|439.34|435.34|27
1610499460000|2021-01-13 00:57:40|440.03|436.03|439.2|435.2|440.03|436.03|439.2|435.2|31
1610499470000|2021-01-13 00:57:50|439.19|435.19|439.45|435.45|439.58|435.58|438.97|434.97|22
1610499480000|2021-01-13 00:58:00|439.58|435.58|440.04|436.04|440.06|436.06|439.52|435.52|28
1610499490000|2021-01-13 00:58:10|440.05|436.05|440.07|436.07|440.07|436.07|439.82|435.82|24
1610499500000|2021-01-13 00:58:20|440.12|436.12|440.07|436.07|440.13|436.13|439.97|435.97|14
1610499510000|2021-01-13 00:58:30|440.05|436.05|438.76|434.76|440.07|436.07|438.74|434.74|23
1610499520000|2021-01-13 00:58:40|438.75|434.75|438.51|434.51|438.77|434.77|438.51|434.51|23
1610499530000|2021-01-13 00:58:50|438.48|434.48|438.7|434.7|438.91|434.91|438.48|434.48|22
1610499540000|2021-01-13 00:59:00|438.74|434.74|438.12|434.12|438.76|434.76|438.12|434.12|24
1610499550000|2021-01-13 00:59:10|438.18|434.18|437.87|433.87|438.32|434.32|437.81|433.81|32
1610499560000|2021-01-13 00:59:20|437.9|433.9|437.92|433.92|437.92|433.92|437.52|433.52|20
1610499570000|2021-01-13 00:59:30|437.91|433.91|438.47|434.47|438.47|434.47|437.58|433.58|28
1610499580000|2021-01-13 00:59:40|438.56|434.56|437.63|433.63|438.57|434.57|437.57|433.57|22
1610499590000|2021-01-13 00:59:50|437.54|433.54|437.57|433.57|437.57|433.57|436.99|432.99|32
1610499600000|2021-01-13 01:00:00|437.61|433.61|438.54|434.54|438.54|434.54|437.61|433.61|33
1610499610000|2021-01-13 01:00:10|438.53|434.53|439.15|435.15|439.18|435.18|438.35|434.35|20
1610499620000|2021-01-13 01:00:20|439.17|435.17|440.2|436.2|440.25|436.25|439.17|435.17|29
1610499630000|2021-01-13 01:00:30|440.22|436.22|440.18|436.18|440.41|436.41|440.18|436.18|24
1610499640000|2021-01-13 01:00:40|440.17|436.17|438.73|434.73|440.17|436.17|438.42|434.42|37
1610499650000|2021-01-13 01:00:50|438.88|434.88|439.23|435.23|439.33|435.33|438.72|434.72|32
1610499660000|2021-01-13 01:01:00|438.95|434.95|438.83|434.83|439.16|435.16|438.66|434.66|26
1610499670000|2021-01-13 01:01:10|438.82|434.82|439.17|435.17|439.17|435.17|438.69|434.69|31
1610499680000|2021-01-13 01:01:20|439.16|435.16|439.72|435.72|439.73|435.73|438.96|434.96|24
1610499690000|2021-01-13 01:01:30|439.68|435.68|439.68|435.68|439.76|435.76|439.64|435.64|20
1610499700000|2021-01-13 01:01:40|439.69|435.69|440.19|436.19|440.28|436.28|439.69|435.69|12
1610499710000|2021-01-13 01:01:50|440.16|436.16|439.74|435.74|440.26|436.26|439.74|435.74|20
1610499720000|2021-01-13 01:02:00|439.82|435.82|440.27|436.27|440.27|436.27|439.75|435.75|22
1610499730000|2021-01-13 01:02:10|440.32|436.32|441.26|437.26|441.26|437.26|440.32|436.32|20
1610499740000|2021-01-13 01:02:20|441.29|437.29|441.33|437.33|441.76|437.76|441.24|437.24|19
1610499750000|2021-01-13 01:02:30|441.32|437.32|442.06|438.06|442.15|438.15|441.26|437.26|21
1610499760000|2021-01-13 01:02:40|442.15|438.15|442.05|438.05|442.15|438.15|441.71|437.71|20
1610499770000|2021-01-13 01:02:50|442.07|438.07|442.02|438.02|442.11|438.11|441.96|437.96|15
1610499780000|2021-01-13 01:03:00|442.11|438.11|441.39|437.39|442.11|438.11|441.39|437.39|22
1610499790000|2021-01-13 01:03:10|441.29|437.29|441.86|437.86|441.92|437.92|441.17|437.17|30
1610499800000|2021-01-13 01:03:20|441.7|437.7|442.54|438.54|442.6|438.6|441.7|437.7|26
1610499810000|2021-01-13 01:03:30|442.57|438.57|443.14|439.14|443.19|439.19|442.57|438.57|16
1610499820000|2021-01-13 01:03:40|443.13|439.13|443.09|439.09|443.13|439.13|442.84|438.84|21
1610499830000|2021-01-13 01:03:50|443.24|439.24|443.56|439.56|443.63|439.63|443.24|439.24|19
1610499840000|2021-01-13 01:04:00|443.53|439.53|443.34|439.34|443.53|439.53|443.05|439.05|26
1610499850000|2021-01-13 01:04:10|443.36|439.36|443.27|439.27|443.47|439.47|443.27|439.27|19
1610499860000|2021-01-13 01:04:20|443.26|439.26|444.31|440.31|444.38|440.38|443.14|439.14|32
1610499870000|2021-01-13 01:04:30|444.3|440.3|444.35|440.35|444.37|440.37|444.12|440.12|24
1610499880000|2021-01-13 01:04:40|444.39|440.39|444.68|440.68|444.69|440.69|444.39|440.39|13
1610499890000|2021-01-13 01:04:50|444.64|440.64|444.77|440.77|444.84|440.84|444.59|440.59|20
1610499900000|2021-01-13 01:05:00|444.74|440.74|444.99|440.99|445.06|441.06|444.74|440.74|11
1610499910000|2021-01-13 01:05:10|445.03|441.03|444.83|440.83|445.8|441.8|444.83|440.83|20
1610499920000|2021-01-13 01:05:20|445.08|441.08|445.13|441.13|445.21|441.21|444.78|440.78|25
1610499930000|2021-01-13 01:05:30|445.18|441.18|444.42|440.42|445.18|441.18|444.28|440.28|31
1610499940000|2021-01-13 01:05:40|444.41|440.41|444.21|440.21|444.41|440.41|444.21|440.21|28
1610499950000|2021-01-13 01:05:50|444.19|440.19|444.34|440.34|444.55|440.55|444.05|440.05|29
1610499960000|2021-01-13 01:06:00|444.39|440.39|444.58|440.58|444.59|440.59|444.39|440.39|15
1610499970000|2021-01-13 01:06:10|444.57|440.57|444.63|440.63|444.65|440.65|444.53|440.53|18
1610499980000|2021-01-13 01:06:20|444.64|440.64|444.72|440.72|444.96|440.96|444.64|440.64|12
1610499990000|2021-01-13 01:06:30|444.74|440.74|444.75|440.75|444.85|440.85|444.7|440.7|8
1610500000000|2021-01-13 01:06:40|444.76|440.76|445.3|441.3|445.47|441.47|444.76|440.76|30
1610500010000|2021-01-13 01:06:50|445.19|441.19|445.26|441.26|445.27|441.27|445.13|441.13|24
1610500020000|2021-01-13 01:07:00|445.24|441.24|445.72|441.72|445.92|441.92|445.24|441.24|25
1610500030000|2021-01-13 01:07:10|445.8|441.8|446.06|442.06|446.12|442.12|445.8|441.8|16
1610500040000|2021-01-13 01:07:20|446.03|442.03|446.4|442.4|446.44|442.44|446.02|442.02|19
1610500050000|2021-01-13 01:07:30|446.44|442.44|446.53|442.53|446.62|442.62|446.35|442.35|12
1610500060000|2021-01-13 01:07:40|446.62|442.62|446.82|442.82|446.82|442.82|446.55|442.55|13
1610500070000|2021-01-13 01:07:50|446.84|442.84|446.93|442.93|446.93|442.93|446.84|442.84|7
1610500080000|2021-01-13 01:08:00|446.92|442.92|447.08|443.08|447.09|443.09|446.91|442.91|5
1610500090000|2021-01-13 01:08:10|446.96|442.96|447.19|443.19|447.19|443.19|446.59|442.59|19
1610500100000|2021-01-13 01:08:20|447.2|443.2|447.76|443.76|447.76|443.76|447.19|443.19|11
1610500110000|2021-01-13 01:08:30|447.73|443.73|447.67|443.67|447.87|443.87|447.6|443.6|20
1610500120000|2021-01-13 01:08:40|447.68|443.68|447.51|443.51|447.86|443.86|447.49|443.49|24
1610500130000|2021-01-13 01:08:50|447.5|443.5|447.33|443.33|447.5|443.5|447.18|443.18|19
1610500140000|2021-01-13 01:09:00|447.32|443.32|446.52|442.52|447.32|443.32|446.43|442.43|30
1610500150000|2021-01-13 01:09:10|446.49|442.49|446.69|442.69|446.69|442.69|446.49|442.49|14
1610500160000|2021-01-13 01:09:20|446.7|442.7|446.82|442.82|446.88|442.88|446.7|442.7|5
1610500170000|2021-01-13 01:09:30|446.76|442.76|446.71|442.71|446.76|442.76|446.61|442.61|15
1610500180000|2021-01-13 01:09:40|446.69|442.69|446.79|442.79|447.02|443.02|446.69|442.69|23
1610500190000|2021-01-13 01:09:50|446.78|442.78|446.36|442.36|446.92|442.92|446.35|442.35|22
1610500200000|2021-01-13 01:10:00|446.31|442.31|445.69|441.69|446.31|442.31|445.69|441.69|29
1610500210000|2021-01-13 01:10:10|445.73|441.73|444.56|440.56|446.31|442.31|444.56|440.56|24
1610500220000|2021-01-13 01:10:20|444.51|440.51|444.62|440.62|444.67|440.67|444.32|440.32|22
1610500230000|2021-01-13 01:10:30|444.47|440.47|444.18|440.18|444.58|440.58|444.05|440.05|25
1610500240000|2021-01-13 01:10:40|444.13|440.13|444.18|440.18|444.45|440.45|444.04|440.04|21
1610500250000|2021-01-13 01:10:50|444.11|440.11|443.97|439.97|444.26|440.26|443.97|439.97|15
1610500260000|2021-01-13 01:11:00|444.03|440.03|444.06|440.06|444.31|440.31|444.03|440.03|21
1610500270000|2021-01-13 01:11:10|444.04|440.04|443.95|439.95|444.04|440.04|443.89|439.89|19
1610500280000|2021-01-13 01:11:20|443.93|439.93|444.14|440.14|444.18|440.18|443.92|439.92|13
1610500290000|2021-01-13 01:11:30|444.12|440.12|444.92|440.92|444.92|440.92|444.09|440.09|13
1610500300000|2021-01-13 01:11:40|444.98|440.98|446.03|442.03|446.04|442.04|444.73|440.73|27
1610500310000|2021-01-13 01:11:50|445.96|441.96|445.64|441.64|445.99|441.99|445.54|441.54|32
1610500320000|2021-01-13 01:12:00|445.69|441.69|445.96|441.96|446.05|442.05|445.69|441.69|17
1610500330000|2021-01-13 01:12:10|446.07|442.07|446.54|442.54|446.56|442.56|446.03|442.03|22
1610500340000|2021-01-13 01:12:20|446.57|442.57|446.62|442.62|446.63|442.63|446.54|442.54|5
1610500350000|2021-01-13 01:12:30|446.59|442.59|447|443|447.04|443.04|446.56|442.56|19
1610500360000|2021-01-13 01:12:40|447.03|443.03|446.84|442.84|447.28|443.28|446.84|442.84|26
1610500370000|2021-01-13 01:12:50|446.75|442.75|447.09|443.09|447.21|443.21|446.7|442.7|23
1610500380000|2021-01-13 01:13:00|447.11|443.11|446.9|442.9|447.17|443.17|446.85|442.85|22
1610500390000|2021-01-13 01:13:10|446.92|442.92|446.99|442.99|447.05|443.05|446.87|442.87|23
1610500400000|2021-01-13 01:13:20|446.97|442.97|446.93|442.93|447|443|446.87|442.87|17
1610500410000|2021-01-13 01:13:30|446.9|442.9|447.54|443.54|447.54|443.54|446.87|442.87|23
1610500420000|2021-01-13 01:13:40|447.4|443.4|447.1|443.1|447.41|443.41|447.1|443.1|12
1610500430000|2021-01-13 01:13:50|447.11|443.11|447.22|443.22|447.33|443.33|447.09|443.09|21
1610500440000|2021-01-13 01:14:00|447.17|443.17|446.84|442.84|447.17|443.17|446.57|442.57|30
1610500450000|2021-01-13 01:14:10|446.86|442.86|447.48|443.48|447.48|443.48|446.86|442.86|18
1610500460000|2021-01-13 01:14:20|447.49|443.49|448.25|444.25|448.38|444.38|447.47|443.47|17
1610500470000|2021-01-13 01:14:30|448.24|444.24|448.07|444.07|448.24|444.24|448.02|444.02|14
1610500480000|2021-01-13 01:14:40|448.09|444.09|447.62|443.62|448.29|444.29|447.47|443.47|29
1610500490000|2021-01-13 01:14:50|447.69|443.69|447.57|443.57|447.69|443.69|447.49|443.49|13
1610500500000|2021-01-13 01:15:00|447.58|443.58|447.72|443.72|447.86|443.86|447.58|443.58|8
1610500510000|2021-01-13 01:15:10|447.63|443.63|447.52|443.52|447.72|443.72|447.46|443.46|23
1610500520000|2021-01-13 01:15:20|447.5|443.5|447.38|443.38|447.5|443.5|447.3|443.3|15
1610500530000|2021-01-13 01:15:30|447.44|443.44|447.65|443.65|447.65|443.65|447.44|443.44|15
1610500540000|2021-01-13 01:15:40|447.79|443.79|447.9|443.9|447.9|443.9|447.79|443.79|9
1610500550000|2021-01-13 01:15:50|448.06|444.06|448.17|444.17|448.35|444.35|448.06|444.06|14
1610500560000|2021-01-13 01:16:00|448.26|444.26|448.02|444.02|448.37|444.37|448.02|444.02|21
1610500570000|2021-01-13 01:16:10|447.95|443.95|447.88|443.88|448.05|444.05|447.86|443.86|25
1610500580000|2021-01-13 01:16:20|447.83|443.83|447.68|443.68|447.86|443.86|447.65|443.65|21
1610500590000|2021-01-13 01:16:30|447.69|443.69|447.4|443.4|447.69|443.69|447.21|443.21|20
1610500600000|2021-01-13 01:16:40|447.43|443.43|447.41|443.41|447.54|443.54|447.33|443.33|20
1610500610000|2021-01-13 01:16:50|447.4|443.4|447.26|443.26|447.44|443.44|447.26|443.26|13
1610500620000|2021-01-13 01:17:00|447.25|443.25|447.29|443.29|447.47|443.47|447.2|443.2|22
1610500630000|2021-01-13 01:17:10|447.28|443.28|446.32|442.32|447.28|443.28|446.16|442.16|28
1610500640000|2021-01-13 01:17:20|446.31|442.31|446.41|442.41|446.44|442.44|446.31|442.31|13
1610500650000|2021-01-13 01:17:30|446.37|442.37|446.5|442.5|446.5|442.5|446.37|442.37|8
1610500660000|2021-01-13 01:17:40|446.4|442.4|446.59|442.59|446.71|442.71|446.36|442.36|12
1610500670000|2021-01-13 01:17:50|446.61|442.61|446.81|442.81|446.86|442.86|446.61|442.61|8
1610500680000|2021-01-13 01:18:00|446.85|442.85|446.43|442.43|446.86|442.86|446.37|442.37|16
1610500690000|2021-01-13 01:18:10|446.49|442.49|446.62|442.62|446.8|442.8|446.49|442.49|17
1610500700000|2021-01-13 01:18:20|446.63|442.63|446.57|442.57|446.8|442.8|446.51|442.51|20
1610500710000|2021-01-13 01:18:30|446.58|442.58|446.84|442.84|447.07|443.07|446.58|442.58|18
1610500720000|2021-01-13 01:18:40|446.7|442.7|446.97|442.97|446.97|442.97|446.67|442.67|22
1610500730000|2021-01-13 01:18:50|446.93|442.93|445.84|441.84|446.93|442.93|445.8|441.8|34
1610500740000|2021-01-13 01:19:00|445.82|441.82|444.38|440.38|445.82|441.82|444.35|440.35|27
1610500750000|2021-01-13 01:19:10|444.41|440.41|444.55|440.55|444.65|440.65|444.39|440.39|21
1610500760000|2021-01-13 01:19:20|444.56|440.56|445.24|441.24|445.5|441.5|444.55|440.55|29
1610500770000|2021-01-13 01:19:30|445.3|441.3|445.03|441.03|445.3|441.3|444.9|440.9|22
1610500780000|2021-01-13 01:19:40|444.99|440.99|445|441|445.06|441.06|444.97|440.97|17
1610500790000|2021-01-13 01:19:50|444.99|440.99|444.89|440.89|444.99|440.99|444.79|440.79|19
1610500800000|2021-01-13 01:20:00|444.9|440.9|445.95|441.95|445.95|441.95|444.9|440.9|17
1610500810000|2021-01-13 01:20:10|445.9|441.9|446.46|442.46|446.55|442.55|445.9|441.9|28
1610500820000|2021-01-13 01:20:20|446.49|442.49|446.5|442.5|446.55|442.55|446.41|442.41|20
1610500830000|2021-01-13 01:20:30|446.48|442.48|446.37|442.37|446.56|442.56|446.35|442.35|26
1610500840000|2021-01-13 01:20:40|446.35|442.35|446.19|442.19|446.37|442.37|446.18|442.18|21
1610500850000|2021-01-13 01:20:50|445.85|441.85|445.89|441.89|445.94|441.94|445.85|441.85|15
1610500860000|2021-01-13 01:21:00|445.92|441.92|446.17|442.17|446.18|442.18|445.9|441.9|17
1610500870000|2021-01-13 01:21:10|446.18|442.18|446.27|442.27|446.27|442.27|446.18|442.18|15
1610500880000|2021-01-13 01:21:20|446.36|442.36|446.37|442.37|446.42|442.42|446.36|442.36|10
1610500890000|2021-01-13 01:21:30|446.4|442.4|446.45|442.45|446.47|442.47|446.4|442.4|7
1610500900000|2021-01-13 01:21:40|446.46|442.46|446.71|442.71|446.83|442.83|446.45|442.45|21
1610500910000|2021-01-13 01:21:50|446.68|442.68|446.48|442.48|446.72|442.72|446.45|442.45|16
1610500920000|2021-01-13 01:22:00|446.38|442.38|446.2|442.2|446.38|442.38|446.2|442.2|8
1610500930000|2021-01-13 01:22:10|446.17|442.17|445.67|441.67|446.26|442.26|445.46|441.46|15
1610500940000|2021-01-13 01:22:20|445.66|441.66|445.69|441.69|445.75|441.75|445.66|441.66|13
1610500950000|2021-01-13 01:22:30|445.75|441.75|445.44|441.44|446.03|442.03|445.39|441.39|21
1610500960000|2021-01-13 01:22:40|445.38|441.38|444.9|440.9|445.62|441.62|444.9|440.9|19
1610500970000|2021-01-13 01:22:50|444.91|440.91|444.57|440.57|444.91|440.91|444.44|440.44|16
1610500980000|2021-01-13 01:23:00|444.34|440.34|443.67|439.67|444.39|440.39|443.67|439.67|17
1610500990000|2021-01-13 01:23:10|443.64|439.64|443.92|439.92|443.92|439.92|443.61|439.61|21
1610501000000|2021-01-13 01:23:20|443.9|439.9|443.23|439.23|443.9|439.9|443.19|439.19|26
1610501010000|2021-01-13 01:23:30|443.2|439.2|443.41|439.41|443.67|439.67|443.2|439.2|26
1610501020000|2021-01-13 01:23:40|443.42|439.42|443.04|439.04|443.44|439.44|442.9|438.9|33
1610501030000|2021-01-13 01:23:50|442.98|438.98|442.7|438.7|443.11|439.11|442.7|438.7|10
1610501040000|2021-01-13 01:24:00|442.72|438.72|442.95|438.95|443.06|439.06|442.71|438.71|26
1610501050000|2021-01-13 01:24:10|442.99|438.99|442.81|438.81|443.02|439.02|442.72|438.72|25
1610501060000|2021-01-13 01:24:20|442.9|438.9|442.88|438.88|442.99|438.99|442.81|438.81|25
1610501070000|2021-01-13 01:24:30|442.78|438.78|442.71|438.71|442.85|438.85|442.62|438.62|24
1610501080000|2021-01-13 01:24:40|442.72|438.72|443.25|439.25|443.49|439.49|442.72|438.72|29
1610501090000|2021-01-13 01:24:50|443.24|439.24|443.36|439.36|443.48|439.48|443.1|439.1|24
1610501100000|2021-01-13 01:25:00|443.33|439.33|443.1|439.1|443.33|439.33|442.98|438.98|19
1610501110000|2021-01-13 01:25:10|443.13|439.13|443.12|439.12|443.46|439.46|443|439|18
1610501120000|2021-01-13 01:25:20|443.13|439.13|443.16|439.16|443.16|439.16|442.98|438.98|21
1610501130000|2021-01-13 01:25:30|443.14|439.14|443.32|439.32|443.42|439.42|442.99|438.99|24
1610501140000|2021-01-13 01:25:40|443.31|439.31|443.31|439.31|443.5|439.5|443.3|439.3|13
1610501150000|2021-01-13 01:25:50|443.28|439.28|443.16|439.16|443.28|439.28|442.92|438.92|22
1610501160000|2021-01-13 01:26:00|443.15|439.15|442.91|438.91|443.15|439.15|442.9|438.9|15
1610501170000|2021-01-13 01:26:10|442.92|438.92|442.87|438.87|443.18|439.18|442.86|438.86|17
1610501180000|2021-01-13 01:26:20|442.85|438.85|442.84|438.84|442.89|438.89|442.7|438.7|18
1610501190000|2021-01-13 01:26:30|442.83|438.83|441.78|437.78|442.83|438.83|441.78|437.78|24
1610501200000|2021-01-13 01:26:40|441.84|437.84|441.64|437.64|441.88|437.88|441.61|437.61|17
1610501210000|2021-01-13 01:26:50|441.62|437.62|441.67|437.67|441.77|437.77|441.61|437.61|15
1610501220000|2021-01-13 01:27:00|441.69|437.69|441.63|437.63|441.69|437.69|441.47|437.47|19
1610501230000|2021-01-13 01:27:10|441.66|437.66|441.64|437.64|441.8|437.8|441.52|437.52|22
1610501240000|2021-01-13 01:27:20|441.65|437.65|442.23|438.23|442.23|438.23|441.65|437.65|23
1610501250000|2021-01-13 01:27:30|442.17|438.17|442.03|438.03|442.19|438.19|441.93|437.93|24
1610501260000|2021-01-13 01:27:40|442.04|438.04|441.94|437.94|442.05|438.05|441.87|437.87|18
1610501270000|2021-01-13 01:27:50|441.95|437.95|441.96|437.96|442.1|438.1|441.95|437.95|13
1610501280000|2021-01-13 01:28:00|441.92|437.92|441.99|437.99|442.28|438.28|441.86|437.86|24
1610501290000|2021-01-13 01:28:10|441.96|437.96|442.26|438.26|442.37|438.37|441.96|437.96|24
1610501300000|2021-01-13 01:28:20|442.28|438.28|442.47|438.47|442.56|438.56|442.25|438.25|18
1610501310000|2021-01-13 01:28:30|442.46|438.46|442.59|438.59|442.62|438.62|442.45|438.45|14
1610501320000|2021-01-13 01:28:40|442.51|438.51|442.29|438.29|442.51|438.51|442.19|438.19|15
1610501330000|2021-01-13 01:28:50|442.27|438.27|441.81|437.81|442.27|438.27|441.81|437.81|13
1610501340000|2021-01-13 01:29:00|441.76|437.76|441.8|437.8|441.8|437.8|441.75|437.75|3
1610501350000|2021-01-13 01:29:10|441.81|437.81|441.82|437.82|441.97|437.97|441.79|437.79|10
1610501360000|2021-01-13 01:29:20|441.86|437.86|442.11|438.11|442.27|438.27|441.81|437.81|26
1610501370000|2021-01-13 01:29:30|441.92|437.92|441.76|437.76|442.03|438.03|441.76|437.76|20
1610501380000|2021-01-13 01:29:40|441.69|437.69|441.5|437.5|441.69|437.69|441.34|437.34|22
1610501390000|2021-01-13 01:29:50|441.51|437.51|442.05|438.05|442.05|438.05|441.51|437.51|20
1610501400000|2021-01-13 01:30:00|442.09|438.09|443.06|439.06|443.08|439.08|442.08|438.08|22
1610501410000|2021-01-13 01:30:10|443.2|439.2|443.4|439.4|443.55|439.55|443.2|439.2|30
1610501420000|2021-01-13 01:30:20|443.45|439.45|443.58|439.58|443.59|439.59|443.4|439.4|25
1610501430000|2021-01-13 01:30:30|443.55|439.55|443.14|439.14|443.55|439.55|442.93|438.93|26
1610501440000|2021-01-13 01:30:40|443.16|439.16|442.95|438.95|443.19|439.19|442.95|438.95|11
1610501450000|2021-01-13 01:30:50|442.85|438.85|443.18|439.18|443.23|439.23|442.84|438.84|19
1610501460000|2021-01-13 01:31:00|443.19|439.19|443.09|439.09|443.19|439.19|443.06|439.06|11
1610501470000|2021-01-13 01:31:10|443.11|439.11|443.82|439.82|443.88|439.88|443.11|439.11|20
1610501480000|2021-01-13 01:31:20|443.89|439.89|444.21|440.21|444.21|440.21|443.89|439.89|9
1610501490000|2021-01-13 01:31:30|444.33|440.33|444.04|440.04|444.33|440.33|443.94|439.94|9
1610501500000|2021-01-13 01:31:40|444.14|440.14|444.81|440.81|444.82|440.82|443.84|439.84|12
1610501510000|2021-01-13 01:31:50|444.78|440.78|444.74|440.74|444.79|440.79|444.74|440.74|6
1610501520000|2021-01-13 01:32:00|444.77|440.77|444.5|440.5|445.11|441.11|444.44|440.44|20
1610501530000|2021-01-13 01:32:10|444.44|440.44|443.78|439.78|444.58|440.58|443.78|439.78|30
1610501540000|2021-01-13 01:32:20|443.79|439.79|443.74|439.74|443.98|439.98|443.7|439.7|24
1610501550000|2021-01-13 01:32:30|443.77|439.77|443.9|439.9|443.94|439.94|443.74|439.74|11
1610501560000|2021-01-13 01:32:40|443.91|439.91|443.46|439.46|443.94|439.94|443.46|439.46|18
1610501570000|2021-01-13 01:32:50|443.29|439.29|443.2|439.2|443.31|439.31|443.13|439.13|15
1610501580000|2021-01-13 01:33:00|443.17|439.17|443.17|439.17|443.27|439.27|443.12|439.12|11
1610501590000|2021-01-13 01:33:10|443.1|439.1|443.03|439.03|443.13|439.13|443.03|439.03|13
1610501600000|2021-01-13 01:33:20|442.99|438.99|442.84|438.84|442.99|438.99|442.84|438.84|11
1610501610000|2021-01-13 01:33:30|442.29|438.29|442.26|438.26|442.46|438.46|442.19|438.19|20
1610501620000|2021-01-13 01:33:40|442.29|438.29|442.58|438.58|442.58|438.58|442.28|438.28|17
1610501630000|2021-01-13 01:33:50|442.56|438.56|442.6|438.6|442.68|438.68|442.51|438.51|19
1610501640000|2021-01-13 01:34:00|442.59|438.59|443.2|439.2|443.2|439.2|442.56|438.56|18
1610501650000|2021-01-13 01:34:10|443.18|439.18|443.47|439.47|443.47|439.47|443.14|439.14|9
1610501660000|2021-01-13 01:34:20|443.58|439.58|444.08|440.08|444.12|440.12|443.58|439.58|16
1610501670000|2021-01-13 01:34:30|444.09|440.09|444.92|440.92|445.17|441.17|444.02|440.02|15
1610501680000|2021-01-13 01:34:40|444.84|440.84|445.6|441.6|445.61|441.61|444.82|440.82|25
1610501690000|2021-01-13 01:34:50|445.66|441.66|445.49|441.49|445.71|441.71|445.49|441.49|21
1610501700000|2021-01-13 01:35:00|445.39|441.39|445.79|441.79|445.79|441.79|445.35|441.35|15
1610501710000|2021-01-13 01:35:10|445.8|441.8|446.16|442.16|446.16|442.16|445.74|441.74|11
1610501720000|2021-01-13 01:35:20|446.17|442.17|446.23|442.23|446.23|442.23|446.17|442.17|4
1610501730000|2021-01-13 01:35:30|446.3|442.3|446.7|442.7|446.7|442.7|446.3|442.3|11
1610501740000|2021-01-13 01:35:40|446.69|442.69|446.66|442.66|446.73|442.73|446.63|442.63|18
1610501750000|2021-01-13 01:35:50|446.69|442.69|446.58|442.58|446.99|442.99|446.57|442.57|21
1610501770000|2021-01-13 01:36:10|446.5|442.5|446.44|442.44|446.51|442.51|446.39|442.39|12
1610501780000|2021-01-13 01:36:20|446.45|442.45|446.47|442.47|446.54|442.54|446.44|442.44|17
1610501790000|2021-01-13 01:36:30|446.46|442.46|446.37|442.37|446.47|442.47|446.33|442.33|14
1610501800000|2021-01-13 01:36:40|446.38|442.38|447.04|443.04|447.04|443.04|446.38|442.38|21
1610501810000|2021-01-13 01:36:50|447.05|443.05|447.04|443.04|447.05|443.05|447.04|443.04|2
1610501820000|2021-01-13 01:37:00|446.97|442.97|446.89|442.89|447.02|443.02|446.83|442.83|11
1610501830000|2021-01-13 01:37:10|446.87|442.87|446.76|442.76|446.87|442.87|446.42|442.42|21
1610501840000|2021-01-13 01:37:20|446.8|442.8|446.97|442.97|447.07|443.07|446.8|442.8|18
1610501850000|2021-01-13 01:37:30|446.99|442.99|446.69|442.69|446.99|442.99|446.68|442.68|16
1610501860000|2021-01-13 01:37:40|446.71|442.71|446.93|442.93|446.99|442.99|446.7|442.7|23
1610501870000|2021-01-13 01:37:50|447.03|443.03|447.27|443.27|447.34|443.34|447.02|443.02|14
1610501880000|2021-01-13 01:38:00|447.33|443.33|447.16|443.16|447.33|443.33|447.09|443.09|16
1610501890000|2021-01-13 01:38:10|447.11|443.11|446.84|442.84|447.11|443.11|446.84|442.84|14
1610501900000|2021-01-13 01:38:20|446.79|442.79|447.09|443.09|447.15|443.15|446.71|442.71|18
1610501910000|2021-01-13 01:38:30|447.18|443.18|447.13|443.13|447.26|443.26|447.13|443.13|10
1610501920000|2021-01-13 01:38:40|447.15|443.15|446.98|442.98|447.21|443.21|446.95|442.95|26
1610501930000|2021-01-13 01:38:50|446.96|442.96|447.05|443.05|447.19|443.19|446.91|442.91|17
1610501940000|2021-01-13 01:39:00|447.04|443.04|447.51|443.51|447.51|443.51|447.04|443.04|17
1610501950000|2021-01-13 01:39:10|447.5|443.5|447.67|443.67|447.69|443.69|447.49|443.49|20
1610501960000|2021-01-13 01:39:20|447.57|443.57|447.68|443.68|447.74|443.74|447.28|443.28|23
1610501970000|2021-01-13 01:39:30|447.67|443.67|447.39|443.39|447.7|443.7|447.39|443.39|20
1610501980000|2021-01-13 01:39:40|447.38|443.38|447.25|443.25|447.47|443.47|447.09|443.09|20
1610501990000|2021-01-13 01:39:50|447.22|443.22|447.24|443.24|447.34|443.34|447.22|443.22|14
1610502000000|2021-01-13 01:40:00|447.23|443.23|447.24|443.24|447.27|443.27|447.17|443.17|14
1610502010000|2021-01-13 01:40:10|447.22|443.22|447.28|443.28|447.35|443.35|447.17|443.17|15
1610502020000|2021-01-13 01:40:20|447.21|443.21|447.1|443.1|447.26|443.26|447.07|443.07|13
1610502030000|2021-01-13 01:40:30|447.09|443.09|446.97|442.97|447.1|443.1|446.85|442.85|19
1610502040000|2021-01-13 01:40:40|446.98|442.98|446.89|442.89|446.99|442.99|446.85|442.85|10
1610502050000|2021-01-13 01:40:50|446.85|442.85|446.77|442.77|446.9|442.9|446.67|442.67|15
1610502060000|2021-01-13 01:41:00|446.8|442.8|446.52|442.52|446.8|442.8|446.52|442.52|5
1610502070000|2021-01-13 01:41:10|446.43|442.43|446.84|442.84|446.84|442.84|446.43|442.43|16
1610502080000|2021-01-13 01:41:20|446.89|442.89|447.33|443.33|447.33|443.33|446.89|442.89|18
1610502090000|2021-01-13 01:41:30|447.31|443.31|447.1|443.1|447.31|443.31|446.69|442.69|27
1610502100000|2021-01-13 01:41:40|447.15|443.15|446.98|442.98|447.18|443.18|446.96|442.96|18
1610502110000|2021-01-13 01:41:50|446.97|442.97|446.63|442.63|447.07|443.07|446.63|442.63|14
1610502120000|2021-01-13 01:42:00|446.59|442.59|446.72|442.72|446.73|442.73|446.47|442.47|14
1610502130000|2021-01-13 01:42:10|446.79|442.79|446.82|442.82|446.86|442.86|446.78|442.78|13
1610502140000|2021-01-13 01:42:20|446.8|442.8|447.17|443.17|447.17|443.17|446.7|442.7|22
1610502150000|2021-01-13 01:42:30|447.19|443.19|446.82|442.82|447.19|443.19|446.77|442.77|20
1610502160000|2021-01-13 01:42:40|446.9|442.9|446.9|442.9|446.92|442.92|446.78|442.78|13
1610502170000|2021-01-13 01:42:50|446.99|442.99|446.56|442.56|446.99|442.99|446.54|442.54|18
1610502180000|2021-01-13 01:43:00|446.58|442.58|446.77|442.77|446.77|442.77|446.58|442.58|10
1610502190000|2021-01-13 01:43:10|446.78|442.78|447.11|443.11|447.21|443.21|446.78|442.78|23
1610502200000|2021-01-13 01:43:20|447.09|443.09|447|443|447.09|443.09|446.96|442.96|11
1610502210000|2021-01-13 01:43:30|447.09|443.09|446.86|442.86|447.14|443.14|446.86|442.86|19
1610502220000|2021-01-13 01:43:40|446.79|442.79|446.68|442.68|446.79|442.79|446.68|442.68|11
1610502230000|2021-01-13 01:43:50|446.64|442.64|446.56|442.56|446.64|442.64|446.56|442.56|3
1610502240000|2021-01-13 01:44:00|446.41|442.41|446.43|442.43|446.47|442.47|446.36|442.36|14
1610502250000|2021-01-13 01:44:10|446.41|442.41|446.23|442.23|446.41|442.41|446.22|442.22|15
1610502260000|2021-01-13 01:44:20|446.22|442.22|446.22|442.22|446.28|442.28|446.22|442.22|5
1610502270000|2021-01-13 01:44:30|446.25|442.25|445.95|441.95|446.25|442.25|445.84|441.84|12
1610502280000|2021-01-13 01:44:40|445.9|441.9|445.57|441.57|445.97|441.97|445.51|441.51|14
1610502290000|2021-01-13 01:44:50|445.56|441.56|445.03|441.03|445.56|441.56|444.83|440.83|15
1610502300000|2021-01-13 01:45:00|445.08|441.08|445.69|441.69|445.69|441.69|445.05|441.05|25
1610502310000|2021-01-13 01:45:10|445.72|441.72|445.93|441.93|445.93|441.93|445.72|441.72|10
1610502320000|2021-01-13 01:45:20|445.91|441.91|445.89|441.89|445.91|441.91|445.76|441.76|10
1610502330000|2021-01-13 01:45:30|445.91|441.91|446.89|442.89|446.92|442.92|445.91|441.91|27
1610502340000|2021-01-13 01:45:40|446.91|442.91|447.19|443.19|447.2|443.2|446.89|442.89|14
1610502350000|2021-01-13 01:45:50|447.21|443.21|446.87|442.87|447.21|443.21|446.81|442.81|17
1610502360000|2021-01-13 01:46:00|447.2|443.2|447.57|443.57|447.57|443.57|446.95|442.95|7
1610502370000|2021-01-13 01:46:10|447.58|443.58|448.08|444.08|448.08|444.08|447.58|443.58|15
1610502380000|2021-01-13 01:46:20|448.09|444.09|448.2|444.2|448.21|444.21|448.08|444.08|10
1610502390000|2021-01-13 01:46:30|448.21|444.21|449.73|445.73|449.8|445.8|448.21|444.21|16
1610502400000|2021-01-13 01:46:40|449.77|445.77|449.65|445.65|449.83|445.83|449.53|445.53|17
1610502410000|2021-01-13 01:46:50|449.42|445.42|449.19|445.19|449.42|445.42|449.06|445.06|26
1610502420000|2021-01-13 01:47:00|449.2|445.2|449.67|445.67|449.67|445.67|449.19|445.19|20
1610502430000|2021-01-13 01:47:10|449.65|445.65|449.57|445.57|449.65|445.65|449.41|445.41|18
1610502440000|2021-01-13 01:47:20|449.6|445.6|449.6|445.6|449.67|445.67|449.59|445.59|13
1610502450000|2021-01-13 01:47:30|449.52|445.52|449.7|445.7|449.7|445.7|449.51|445.51|9
1610502460000|2021-01-13 01:47:40|449.68|445.68|449.36|445.36|449.86|445.86|449.07|445.07|25
1610502470000|2021-01-13 01:47:50|449.25|445.25|449.38|445.38|449.42|445.42|449.23|445.23|13
1610502480000|2021-01-13 01:48:00|449.44|445.44|449.64|445.64|449.77|445.77|449.44|445.44|20
1610502490000|2021-01-13 01:48:10|449.58|445.58|449.61|445.61|449.84|445.84|449.44|445.44|26
1610502500000|2021-01-13 01:48:20|449.6|445.6|449.33|445.33|449.6|445.6|449.33|445.33|14
1610502510000|2021-01-13 01:48:30|449.37|445.37|449.25|445.25|449.43|445.43|449.08|445.08|14
1610502520000|2021-01-13 01:48:40|449.21|445.21|449.07|445.07|449.21|445.21|448.99|444.99|14
1610502530000|2021-01-13 01:48:50|449.1|445.1|449|445|449.1|445.1|449|445|9
1610502540000|2021-01-13 01:49:00|449.01|445.01|448.7|444.7|449.01|445.01|448.62|444.62|19
1610502550000|2021-01-13 01:49:10|448.8|444.8|448.91|444.91|448.96|444.96|448.79|444.79|12
1610502560000|2021-01-13 01:49:20|448.89|444.89|449.58|445.58|449.58|445.58|448.89|444.89|21
1610502570000|2021-01-13 01:49:30|449.83|445.83|449.88|445.88|449.9|445.9|449.81|445.81|13
1610502580000|2021-01-13 01:49:40|449.9|445.9|449.91|445.91|449.91|445.91|449.45|445.45|26
1610502590000|2021-01-13 01:49:50|449.89|445.89|449.76|445.76|449.94|445.94|449.76|445.76|18
1610502600000|2021-01-13 01:50:00|449.75|445.75|449.74|445.74|449.75|445.75|449.5|445.5|12
1610502610000|2021-01-13 01:50:10|449.77|445.77|449.78|445.78|449.88|445.88|449.74|445.74|18
1610502620000|2021-01-13 01:50:20|449.76|445.76|449.91|445.91|449.91|445.91|449.62|445.62|20
1610502630000|2021-01-13 01:50:30|449.9|445.9|450.26|446.26|450.26|446.26|449.8|445.8|22
1610502640000|2021-01-13 01:50:40|450.58|446.58|450.49|446.49|450.64|446.64|450.48|446.48|15
1610502650000|2021-01-13 01:50:50|450.56|446.56|450.66|446.66|450.66|446.66|450.56|446.56|8
1610502660000|2021-01-13 01:51:00|450.71|446.71|450.31|446.31|450.75|446.75|450.29|446.29|18
1610502670000|2021-01-13 01:51:10|450.33|446.33|450.43|446.43|450.53|446.53|450.33|446.33|18
1610502680000|2021-01-13 01:51:20|450.27|446.27|449.68|445.68|450.27|446.27|449.68|445.68|18
1610502690000|2021-01-13 01:51:30|449.73|445.73|450.2|446.2|450.37|446.37|449.73|445.73|22
1610502700000|2021-01-13 01:51:40|450.24|446.24|450.39|446.39|450.51|446.51|450.15|446.15|25
1610502710000|2021-01-13 01:51:50|450.38|446.38|450.83|446.83|450.83|446.83|450.38|446.38|16
1610502720000|2021-01-13 01:52:00|450.85|446.85|451.42|447.42|451.46|447.46|450.85|446.85|13
1610502730000|2021-01-13 01:52:10|451.43|447.43|452.66|448.66|452.82|448.82|451.43|447.43|25
1610502740000|2021-01-13 01:52:20|452.68|448.68|452.2|448.2|452.68|448.68|452.03|448.03|30
1610502750000|2021-01-13 01:52:30|452.23|448.23|452.08|448.08|452.31|448.31|452.08|448.08|18
1610502760000|2021-01-13 01:52:40|452.06|448.06|452.29|448.29|452.32|448.32|451.76|447.76|30
1610502770000|2021-01-13 01:52:50|452.28|448.28|452.07|448.07|452.28|448.28|452.07|448.07|29
1610502780000|2021-01-13 01:53:00|452.06|448.06|452.67|448.67|452.67|448.67|452.05|448.05|26
1610502790000|2021-01-13 01:53:10|452.65|448.65|452.93|448.93|452.93|448.93|452.58|448.58|23
1610502800000|2021-01-13 01:53:20|453.05|449.05|453.2|449.2|453.33|449.33|453.05|449.05|15
1610502810000|2021-01-13 01:53:30|453.19|449.19|452.81|448.81|453.35|449.35|452.81|448.81|26
1610502820000|2021-01-13 01:53:40|452.8|448.8|453.76|449.76|453.77|449.77|452.8|448.8|22
1610502830000|2021-01-13 01:53:50|453.72|449.72|453.9|449.9|454.27|450.27|453.72|449.72|23
1610502840000|2021-01-13 01:54:00|453.78|449.78|454.35|450.35|454.35|450.35|453.78|449.78|29
1610502850000|2021-01-13 01:54:10|454.47|450.47|454.49|450.49|454.52|450.52|453.97|449.97|30
1610502860000|2021-01-13 01:54:20|454.54|450.54|454.99|450.99|454.99|450.99|454.54|450.54|20
1610502870000|2021-01-13 01:54:30|455|451|455.15|451.15|455.64|451.64|454.96|450.96|23
1610502880000|2021-01-13 01:54:40|455.29|451.29|455.42|451.42|455.42|451.42|455.1|451.1|22
1610502890000|2021-01-13 01:54:50|455.37|451.37|455.09|451.09|455.38|451.38|454.98|450.98|20
1610502900000|2021-01-13 01:55:00|455.1|451.1|454.93|450.93|455.41|451.41|454.93|450.93|24
1610502910000|2021-01-13 01:55:10|454.94|450.94|454.69|450.69|454.99|450.99|454.62|450.62|15
1610502920000|2021-01-13 01:55:20|454.68|450.68|454.46|450.46|454.68|450.68|454.27|450.27|19
1610502930000|2021-01-13 01:55:30|454.49|450.49|453.58|449.58|454.49|450.49|453.47|449.47|23
1610502940000|2021-01-13 01:55:40|453.48|449.48|453.23|449.23|453.48|449.48|452.86|448.86|26
1610502950000|2021-01-13 01:55:50|453.16|449.16|453.27|449.27|453.27|449.27|452.93|448.93|14
1610502960000|2021-01-13 01:56:00|453.47|449.47|454.53|450.53|454.75|450.75|453.47|449.47|28
1610502970000|2021-01-13 01:56:10|454.65|450.65|455.14|451.14|455.15|451.15|454.53|450.53|28
1610502980000|2021-01-13 01:56:20|455.16|451.16|454.73|450.73|455.16|451.16|454.62|450.62|23
1610502990000|2021-01-13 01:56:30|454.65|450.65|454.29|450.29|454.87|450.87|454.29|450.29|26
1610503000000|2021-01-13 01:56:40|454.3|450.3|454.64|450.64|454.64|450.64|454.25|450.25|23
1610503010000|2021-01-13 01:56:50|454.6|450.6|455.19|451.19|455.28|451.28|454.58|450.58|27
1610503020000|2021-01-13 01:57:00|455.18|451.18|454.81|450.81|455.18|451.18|454.68|450.68|25
1610503030000|2021-01-13 01:57:10|454.78|450.78|455.61|451.61|455.69|451.69|454.76|450.76|30
1610503040000|2021-01-13 01:57:20|455.69|451.69|455.54|451.54|456.01|452.01|455.45|451.45|26
1610503050000|2021-01-13 01:57:30|455.6|451.6|455.24|451.24|455.65|451.65|455.12|451.12|22
1610503060000|2021-01-13 01:57:40|455.29|451.29|455.88|451.88|456.08|452.08|455.29|451.29|34
1610503070000|2021-01-13 01:57:50|455.9|451.9|456.02|452.02|456.02|452.02|455.81|451.81|22
1610503080000|2021-01-13 01:58:00|456.05|452.05|456.91|452.91|457.04|453.04|456.02|452.02|23
1610503090000|2021-01-13 01:58:10|456.94|452.94|456.78|452.78|457.1|453.1|456.71|452.71|23
1610503100000|2021-01-13 01:58:20|456.82|452.82|457.28|453.28|457.4|453.4|456.8|452.8|22
1610503110000|2021-01-13 01:58:30|457.41|453.41|457.67|453.67|457.8|453.8|457.28|453.28|18
1610503120000|2021-01-13 01:58:40|457.66|453.66|458.62|454.62|458.65|454.65|457.66|453.66|18
1610503130000|2021-01-13 01:58:50|458.61|454.61|458.83|454.83|459.15|455.15|458.35|454.35|21
1610503140000|2021-01-13 01:59:00|458.82|454.82|458.87|454.87|458.95|454.95|458.82|454.82|7
1610503150000|2021-01-13 01:59:10|458.78|454.78|459.12|455.12|459.12|455.12|458.49|454.49|24
1610503160000|2021-01-13 01:59:20|459.09|455.09|459.23|455.23|459.24|455.24|459.04|455.04|18
1610503170000|2021-01-13 01:59:30|459.25|455.25|459.71|455.71|460.05|456.05|459.25|455.25|28
1610503180000|2021-01-13 01:59:40|459.65|455.65|458.58|454.58|459.65|455.65|458.58|454.58|30
1610503190000|2021-01-13 01:59:50|458.6|454.6|458.3|454.3|458.92|454.92|458.3|454.3|29
1610503200000|2021-01-13 02:00:00|458.4|454.4|457.8|453.8|458.47|454.47|457.71|453.71|16
1610503210000|2021-01-13 02:00:10|457.71|453.71|457.8|453.8|457.83|453.83|457.7|453.7|12
1610503220000|2021-01-13 02:00:20|457.78|453.78|457.95|453.95|457.96|453.96|457.7|453.7|11
1610503230000|2021-01-13 02:00:30|458.06|454.06|458.92|454.92|459.06|455.06|458.04|454.04|28
1610503240000|2021-01-13 02:00:40|459.04|455.04|459.76|455.76|459.77|455.77|459.04|455.04|27
1610503250000|2021-01-13 02:00:50|459.71|455.71|460.18|456.18|460.22|456.22|459.61|455.61|27
1610503260000|2021-01-13 02:01:00|460.19|456.19|461.16|457.16|461.16|457.16|460.19|456.19|22
1610503270000|2021-01-13 02:01:10|461.18|457.18|461.83|457.83|461.83|457.83|461.18|457.18|22
1610503280000|2021-01-13 02:01:20|461.88|457.88|462.35|458.35|462.35|458.35|461.87|457.87|18
1610503290000|2021-01-13 02:01:30|462.37|458.37|463.31|459.31|463.63|459.63|462.31|458.31|19
1610503300000|2021-01-13 02:01:40|463.3|459.3|463.58|459.58|463.58|459.58|462.41|458.41|34
1610503310000|2021-01-13 02:01:50|463.56|459.56|463.84|459.84|463.91|459.91|463.44|459.44|30
1610503320000|2021-01-13 02:02:00|463.89|459.89|463.83|459.83|463.89|459.89|463.5|459.5|21
1610503330000|2021-01-13 02:02:10|463.73|459.73|463.84|459.84|463.87|459.87|463.49|459.49|19
1610503340000|2021-01-13 02:02:20|463.76|459.76|463.77|459.77|464.12|460.12|463.6|459.6|29
1610503350000|2021-01-13 02:02:30|463.75|459.75|464.58|460.58|464.64|460.64|463.72|459.72|24
1610503360000|2021-01-13 02:02:40|464.63|460.63|465.39|461.39|465.39|461.39|464.63|460.63|25
1610503370000|2021-01-13 02:02:50|465.43|461.43|466.06|462.06|466.08|462.08|465.43|461.43|26
1610503380000|2021-01-13 02:03:00|466.03|462.03|466.22|462.22|466.22|462.22|466.03|462.03|10
1610503390000|2021-01-13 02:03:10|466.19|462.19|465.89|461.89|466.57|462.57|465.79|461.79|25
1610503400000|2021-01-13 02:03:20|465.9|461.9|468.01|464.01|468.01|464.01|465.9|461.9|35
1610503410000|2021-01-13 02:03:30|468.32|464.32|467.64|463.64|468.43|464.43|467.64|463.64|26
1610503420000|2021-01-13 02:03:40|467.84|463.84|468.25|464.25|468.37|464.37|467.83|463.83|29
1610503430000|2021-01-13 02:03:50|468.26|464.26|468.42|464.42|468.49|464.49|468.24|464.24|23
1610503440000|2021-01-13 02:04:00|468.38|464.38|469.64|465.64|469.69|465.69|468.38|464.38|25
1610503450000|2021-01-13 02:04:10|469.63|465.63|470.94|466.94|470.94|466.94|469.63|465.63|29
1610503460000|2021-01-13 02:04:20|471.09|467.09|471.9|467.9|471.9|467.9|470.93|466.93|15
1610503470000|2021-01-13 02:04:30|471.81|467.81|473.43|469.43|473.85|469.85|471.81|467.81|28
1610503480000|2021-01-13 02:04:40|473.75|469.75|472.51|468.51|473.75|469.75|472.47|468.47|32
1610503490000|2021-01-13 02:04:50|472.56|468.56|473.2|469.2|473.41|469.41|472.56|468.56|31
1610503500000|2021-01-13 02:05:00|473.32|469.32|472.75|468.75|473.86|469.86|472.75|468.75|37
1610503510000|2021-01-13 02:05:10|472.74|468.74|473.31|469.31|473.31|469.31|472.7|468.7|34
1610503520000|2021-01-13 02:05:20|473.27|469.27|475.01|471.01|475.06|471.06|473.13|469.13|29
1610503530000|2021-01-13 02:05:30|475.02|471.02|473.83|469.83|475.07|471.07|473.59|469.59|31
1610503540000|2021-01-13 02:05:40|473.9|469.9|472.44|468.44|473.93|469.93|472.32|468.32|27
1610503550000|2021-01-13 02:05:50|472.33|468.33|472.49|468.49|472.49|468.49|471.61|467.61|29
1610503560000|2021-01-13 02:06:00|472.5|468.5|472.58|468.58|472.59|468.59|472.13|468.13|33
1610503570000|2021-01-13 02:06:10|472.56|468.56|472.68|468.68|472.77|468.77|472.47|468.47|22
1610503580000|2021-01-13 02:06:20|472.65|468.65|472.78|468.78|472.94|468.94|472.61|468.61|22
1610503590000|2021-01-13 02:06:30|472.8|468.8|472.62|468.62|473.13|469.13|472.62|468.62|19
1610503600000|2021-01-13 02:06:40|472.53|468.53|473.43|469.43|473.43|469.43|472.53|468.53|32
1610503610000|2021-01-13 02:06:50|473.4|469.4|472.95|468.95|473.41|469.41|472.93|468.93|22
1610503620000|2021-01-13 02:07:00|472.92|468.92|472.28|468.28|472.98|468.98|472.28|468.28|25
1610503630000|2021-01-13 02:07:10|472.32|468.32|470.58|466.58|472.35|468.35|470.55|466.55|30
1610503640000|2021-01-13 02:07:20|470.67|466.67|470.41|466.41|470.96|466.96|470.33|466.33|21
1610503650000|2021-01-13 02:07:30|470.23|466.23|471.07|467.07|471.14|467.14|470.2|466.2|21
1610503660000|2021-01-13 02:07:40|470.81|466.81|472.09|468.09|472.21|468.21|470.78|466.78|25
1610503670000|2021-01-13 02:07:50|471.99|467.99|472.61|468.61|472.78|468.78|471.97|467.97|27
1610503680000|2021-01-13 02:08:00|472.62|468.62|472.42|468.42|472.66|468.66|472.19|468.19|23
1610503690000|2021-01-13 02:08:10|472.41|468.41|472.78|468.78|472.81|468.81|472.31|468.31|20
1610503700000|2021-01-13 02:08:20|472.76|468.76|472.76|468.76|472.78|468.78|472.64|468.64|18
1610503710000|2021-01-13 02:08:30|472.72|468.72|472.49|468.49|472.9|468.9|472.42|468.42|20
1610503720000|2021-01-13 02:08:40|472.54|468.54|473.21|469.21|473.21|469.21|472.54|468.54|22
1610503730000|2021-01-13 02:08:50|473.2|469.2|473.89|469.89|473.93|469.93|473.18|469.18|22
1610503740000|2021-01-13 02:09:00|473.93|469.93|474.11|470.11|474.16|470.16|473.73|469.73|17
1610503750000|2021-01-13 02:09:10|474.15|470.15|474.33|470.33|474.59|470.59|474.15|470.15|11
1610503760000|2021-01-13 02:09:20|474.52|470.52|475.12|471.12|475.81|471.81|474.52|470.52|29
1610503770000|2021-01-13 02:09:30|475.03|471.03|476.09|472.09|476.41|472.41|475.03|471.03|26
1610503780000|2021-01-13 02:09:40|476.05|472.05|476.27|472.27|476.27|472.27|475.87|471.87|29
1610503790000|2021-01-13 02:09:50|476.41|472.41|476.1|472.1|476.61|472.61|476.08|472.08|23
1610503800000|2021-01-13 02:10:00|477.65|473.65|477.13|473.13|477.81|473.81|476.67|472.67|24
1610503810000|2021-01-13 02:10:10|477.24|473.24|477.04|473.04|477.43|473.43|476.75|472.75|28
1610503820000|2021-01-13 02:10:20|477.06|473.06|477.16|473.16|477.16|473.16|476.76|472.76|22
1610503830000|2021-01-13 02:10:30|477.17|473.17|475.84|471.84|477.17|473.17|475.84|471.84|26
1610503840000|2021-01-13 02:10:40|475.82|471.82|475.02|471.02|476.06|472.06|475.02|471.02|29
1610503850000|2021-01-13 02:10:50|474.95|470.95|473.7|469.7|474.95|470.95|473.47|469.47|22
1610503860000|2021-01-13 02:11:00|473.56|469.56|473.73|469.73|473.79|469.79|472.88|468.88|29
1610503870000|2021-01-13 02:11:10|473.74|469.74|474.17|470.17|474.19|470.19|473.62|469.62|25
1610503880000|2021-01-13 02:11:20|474.16|470.16|474.11|470.11|474.25|470.25|473.6|469.6|24
1610503890000|2021-01-13 02:11:30|474.26|470.26|475.09|471.09|475.45|471.45|474.11|470.11|29
1610503900000|2021-01-13 02:11:40|475.08|471.08|475.51|471.51|475.64|471.64|474.88|470.88|26
1610503910000|2021-01-13 02:11:50|475.5|471.5|475.45|471.45|475.59|471.59|475.45|471.45|13
1610503920000|2021-01-13 02:12:00|475.49|471.49|475.87|471.87|476.75|472.75|475.49|471.49|27
1610503930000|2021-01-13 02:12:10|475.8|471.8|476.57|472.57|476.57|472.57|475.74|471.74|25
1610503940000|2021-01-13 02:12:20|476.59|472.59|476.6|472.6|476.74|472.74|476.54|472.54|19
1610503950000|2021-01-13 02:12:30|476.61|472.61|477.01|473.01|477.02|473.02|476.57|472.57|13
1610503960000|2021-01-13 02:12:40|477.02|473.02|479.47|475.47|479.47|475.47|477.02|473.02|30
1610503970000|2021-01-13 02:12:50|479.49|475.49|478.23|474.23|479.49|475.49|478.21|474.21|29
1610503980000|2021-01-13 02:13:00|478.26|474.26|477.28|473.28|478.34|474.34|477.28|473.28|29
1610503990000|2021-01-13 02:13:10|477.26|473.26|477.88|473.88|478.12|474.12|477.26|473.26|29
1610504000000|2021-01-13 02:13:20|477.82|473.82|477.86|473.86|478.01|474.01|477.76|473.76|18
1610504010000|2021-01-13 02:13:30|477.87|473.87|477.58|473.58|477.87|473.87|477.34|473.34|26
1610504020000|2021-01-13 02:13:40|477.61|473.61|476.64|472.64|477.65|473.65|476.64|472.64|28
1610504030000|2021-01-13 02:13:50|476.48|472.48|475.27|471.27|476.48|472.48|475.27|471.27|15
1610504040000|2021-01-13 02:14:00|475.26|471.26|474.65|470.65|475.26|471.26|474.65|470.65|11
1610504050000|2021-01-13 02:14:10|474.6|470.6|473.98|469.98|474.6|470.6|473.62|469.62|22
1610504060000|2021-01-13 02:14:20|473.94|469.94|473.75|469.75|474.12|470.12|473.47|469.47|32
1610504070000|2021-01-13 02:14:30|473.69|469.69|474.3|470.3|474.3|470.3|473.36|469.36|24
1610504080000|2021-01-13 02:14:40|474.27|470.27|474.46|470.46|474.46|470.46|474.22|470.22|23
1610504090000|2021-01-13 02:14:50|474.45|470.45|474.73|470.73|474.73|470.73|474.07|470.07|27
1610504100000|2021-01-13 02:15:00|474.75|470.75|476.81|472.81|476.81|472.81|474.75|470.75|23
1610504110000|2021-01-13 02:15:10|476.85|472.85|477.73|473.73|477.83|473.83|476.64|472.64|27
1610504120000|2021-01-13 02:15:20|477.81|473.81|477.62|473.62|477.82|473.82|476.99|472.99|33
1610504130000|2021-01-13 02:15:30|477.64|473.64|477.56|473.56|477.81|473.81|477.56|473.56|6
1610504140000|2021-01-13 02:15:40|477.51|473.51|477.9|473.9|477.98|473.98|477.5|473.5|17
1610504150000|2021-01-13 02:15:50|477.89|473.89|476.48|472.48|477.93|473.93|476.29|472.29|24
1610504160000|2021-01-13 02:16:00|476.43|472.43|475.73|471.73|476.53|472.53|475.73|471.73|16
1610504170000|2021-01-13 02:16:10|475.57|471.57|475.38|471.38|475.63|471.63|475.22|471.22|27
1610504180000|2021-01-13 02:16:20|475.34|471.34|474.84|470.84|475.34|471.34|474.84|470.84|24
1610504190000|2021-01-13 02:16:30|474.86|470.86|474.56|470.56|474.86|470.86|474.47|470.47|16
1610504200000|2021-01-13 02:16:40|474.53|470.53|474.7|470.7|474.7|470.7|474.39|470.39|18
1610504210000|2021-01-13 02:16:50|474.72|470.72|474.66|470.66|474.82|470.82|474.54|470.54|25
1610504220000|2021-01-13 02:17:00|474.68|470.68|475.02|471.02|475.03|471.03|474.67|470.67|16
1610504230000|2021-01-13 02:17:10|474.99|470.99|475.4|471.4|475.4|471.4|474.96|470.96|19
1610504240000|2021-01-13 02:17:20|475.41|471.41|475.41|471.41|475.54|471.54|475.4|471.4|15
1610504250000|2021-01-13 02:17:30|475.42|471.42|475.97|471.97|475.97|471.97|475.18|471.18|23
1610504260000|2021-01-13 02:17:40|475.96|471.96|474.96|470.96|476.03|472.03|474.89|470.89|19
1610504270000|2021-01-13 02:17:50|475.15|471.15|474.82|470.82|475.15|471.15|474.42|470.42|26
1610504280000|2021-01-13 02:18:00|474.91|470.91|476.72|472.72|476.72|472.72|474.71|470.71|29
1610504290000|2021-01-13 02:18:10|476.73|472.73|477.49|473.49|477.49|473.49|476.71|472.71|15
1610504300000|2021-01-13 02:18:20|477.54|473.54|478.8|474.8|478.94|474.94|477.54|473.54|15
1610504310000|2021-01-13 02:18:30|478.93|474.93|479.52|475.52|479.52|475.52|478.93|474.93|13
1610504320000|2021-01-13 02:18:40|479.61|475.61|479.91|475.91|479.93|475.93|479.47|475.47|11
1610504330000|2021-01-13 02:18:50|479.92|475.92|480.67|476.67|480.82|476.82|479.92|475.92|20
1610504340000|2021-01-13 02:19:00|480.7|476.7|481.6|477.6|481.62|477.62|480.54|476.54|14
1610504350000|2021-01-13 02:19:10|481.5|477.5|481.85|477.85|481.85|477.85|481.42|477.42|17
1610504360000|2021-01-13 02:19:20|481.84|477.84|481.83|477.83|482.23|478.23|481.82|477.82|16
1610504370000|2021-01-13 02:19:30|481.85|477.85|482.47|478.47|482.47|478.47|481.85|477.85|16
1610504380000|2021-01-13 02:19:40|482.71|478.71|484.98|480.98|485.14|481.14|482.59|478.59|19
1610504390000|2021-01-13 02:19:50|484.95|480.95|485.25|481.25|485.33|481.33|484.61|480.61|21
1610504400000|2021-01-13 02:20:00|485.21|481.21|483.93|479.93|485.38|481.38|483.93|479.93|29
1610504410000|2021-01-13 02:20:10|483.97|479.97|484.97|480.97|484.98|480.98|483.97|479.97|28
1610504420000|2021-01-13 02:20:20|485|481|486.8|482.8|486.8|482.8|484.81|480.81|28
1610504430000|2021-01-13 02:20:30|486.96|482.96|486.83|482.83|487.05|483.05|486.81|482.81|31
1610504440000|2021-01-13 02:20:40|486.8|482.8|486.3|482.3|486.8|482.8|485.91|481.91|28
1610504450000|2021-01-13 02:20:50|486.2|482.2|485.06|481.06|486.3|482.3|485.06|481.06|28
1610504460000|2021-01-13 02:21:00|485.31|481.31|485.45|481.45|485.67|481.67|485.31|481.31|25
1610504470000|2021-01-13 02:21:10|485.46|481.46|485.39|481.39|485.61|481.61|485.3|481.3|14
1610504480000|2021-01-13 02:21:20|485.38|481.38|485.05|481.05|485.54|481.54|485|481|29
1610504490000|2021-01-13 02:21:30|485.03|481.03|484.66|480.66|485.03|481.03|484.66|480.66|19
1610504500000|2021-01-13 02:21:40|484.48|480.48|482.46|478.46|484.85|480.85|482.41|478.41|22
1610504510000|2021-01-13 02:21:50|482.44|478.44|480.72|476.72|482.44|478.44|480.72|476.72|28
1610504520000|2021-01-13 02:22:00|480.48|476.48|479.19|475.19|480.51|476.51|479.19|475.19|29
1610504530000|2021-01-13 02:22:10|479.14|475.14|480.42|476.42|480.44|476.44|479.1|475.1|27
1610504540000|2021-01-13 02:22:20|480.35|476.35|479.77|475.77|480.37|476.37|479.65|475.65|30
1610504550000|2021-01-13 02:22:30|479.98|475.98|479.64|475.64|480.12|476.12|479.59|475.59|18
1610504560000|2021-01-13 02:22:40|479.84|475.84|479.74|475.74|480.06|476.06|479.68|475.68|17
1610504570000|2021-01-13 02:22:50|479.72|475.72|479.18|475.18|479.84|475.84|479.16|475.16|25
1610504580000|2021-01-13 02:23:00|479.17|475.17|478.75|474.75|479.18|475.18|478.51|474.51|25
1610504590000|2021-01-13 02:23:10|478.65|474.65|477.4|473.4|478.8|474.8|477.36|473.36|28
1610504600000|2021-01-13 02:23:20|477.34|473.34|477.03|473.03|477.34|473.34|476.66|472.66|27
1610504610000|2021-01-13 02:23:30|477.04|473.04|477.05|473.05|477.31|473.31|476.9|472.9|31
1610504620000|2021-01-13 02:23:40|477.07|473.07|476.28|472.28|477.07|473.07|476.28|472.28|28
1610504630000|2021-01-13 02:23:50|476.33|472.33|475.71|471.71|476.44|472.44|475.6|471.6|29
1610504640000|2021-01-13 02:24:00|475.6|471.6|474.93|470.93|475.7|471.7|474.93|470.93|23
1610504650000|2021-01-13 02:24:10|475.04|471.04|475.51|471.51|475.51|471.51|474.93|470.93|34
1610504660000|2021-01-13 02:24:20|475.52|471.52|474.79|470.79|475.62|471.62|474.49|470.49|34
1610504670000|2021-01-13 02:24:30|474.82|470.82|474.78|470.78|475.32|471.32|474.71|470.71|35
1610504680000|2021-01-13 02:24:40|474.74|470.74|475.6|471.6|475.73|471.73|474.74|470.74|26
1610504690000|2021-01-13 02:24:50|475.57|471.57|475.6|471.6|475.65|471.65|474.93|470.93|31
1610504700000|2021-01-13 02:25:00|475.7|471.7|476.21|472.21|476.28|472.28|475.7|471.7|29
1610504710000|2021-01-13 02:25:10|476.24|472.24|475.2|471.2|476.24|472.24|475.06|471.06|30
1610504720000|2021-01-13 02:25:20|475.29|471.29|474.69|470.69|475.3|471.3|474.35|470.35|29
1610504730000|2021-01-13 02:25:30|474.76|470.76|475.1|471.1|475.79|471.79|474.68|470.68|34
1610504740000|2021-01-13 02:25:40|475.32|471.32|475.4|471.4|475.46|471.46|474.69|470.69|22
1610504750000|2021-01-13 02:25:50|475.37|471.37|475.13|471.13|475.46|471.46|475.11|471.11|29
1610504760000|2021-01-13 02:26:00|475.16|471.16|475.4|471.4|475.4|471.4|474.98|470.98|29
1610504770000|2021-01-13 02:26:10|475.41|471.41|475.93|471.93|475.98|471.98|475.41|471.41|14
1610504780000|2021-01-13 02:26:20|475.97|471.97|476.06|472.06|476.69|472.69|475.97|471.97|32
1610504790000|2021-01-13 02:26:30|476.07|472.07|476.62|472.62|476.67|472.67|476.07|472.07|26
1610504800000|2021-01-13 02:26:40|476.65|472.65|476.72|472.72|477.02|473.02|476.65|472.65|19
1610504810000|2021-01-13 02:26:50|476.67|472.67|477.14|473.14|477.17|473.17|476.49|472.49|31
1610504820000|2021-01-13 02:27:00|477.23|473.23|476.9|472.9|477.37|473.37|476.84|472.84|24
1610504830000|2021-01-13 02:27:10|476.89|472.89|477.09|473.09|477.32|473.32|476.89|472.89|22
1610504840000|2021-01-13 02:27:20|477.1|473.1|476.25|472.25|477.1|473.1|476.25|472.25|22
1610504850000|2021-01-13 02:27:30|476.32|472.32|476.23|472.23|476.32|472.32|475.99|471.99|18
1610504860000|2021-01-13 02:27:40|476.13|472.13|476.12|472.12|476.22|472.22|475.31|471.31|26
1610504870000|2021-01-13 02:27:50|476.15|472.15|476.09|472.09|476.33|472.33|475.75|471.75|32
1610504880000|2021-01-13 02:28:00|476.12|472.12|476.22|472.22|476.22|472.22|475.88|471.88|26
1610504890000|2021-01-13 02:28:10|476.24|472.24|475.55|471.55|476.24|472.24|475.51|471.51|25
1610504900000|2021-01-13 02:28:20|475.56|471.56|475.43|471.43|475.57|471.57|475.3|471.3|24
1610504910000|2021-01-13 02:28:30|475.42|471.42|474.61|470.61|475.46|471.46|474.55|470.55|34
1610504920000|2021-01-13 02:28:40|474.52|470.52|473.88|469.88|474.61|470.61|473.77|469.77|29
1610504930000|2021-01-13 02:28:50|473.78|469.78|474.01|470.01|474.16|470.16|473.55|469.55|27
1610504940000|2021-01-13 02:29:00|474.04|470.04|475.3|471.3|475.35|471.35|474|470|28
1610504950000|2021-01-13 02:29:10|475.22|471.22|474.92|470.92|475.49|471.49|474.89|470.89|27
1610504960000|2021-01-13 02:29:20|474.9|470.9|475.06|471.06|475.47|471.47|474.5|470.5|34
1610504970000|2021-01-13 02:29:30|475.02|471.02|475.07|471.07|475.27|471.27|474.93|470.93|27
1610504980000|2021-01-13 02:29:40|474.98|470.98|474.4|470.4|474.98|470.98|473.84|469.84|29
1610504990000|2021-01-13 02:29:50|474.37|470.37|474.32|470.32|474.88|470.88|474.31|470.31|20
1610505000000|2021-01-13 02:30:00|474.23|470.23|474.15|470.15|474.28|470.28|473.97|469.97|23
1610505010000|2021-01-13 02:30:10|474.27|470.27|474.55|470.55|474.66|470.66|474.27|470.27|32
1610505020000|2021-01-13 02:30:20|474.5|470.5|474.49|470.49|474.77|470.77|474.49|470.49|17
1610505030000|2021-01-13 02:30:30|474.36|470.36|474.17|470.17|474.36|470.36|474.09|470.09|16
1610505040000|2021-01-13 02:30:40|474.18|470.18|474.17|470.17|474.21|470.21|474.14|470.14|25
1610505050000|2021-01-13 02:30:50|474.16|470.16|474.11|470.11|474.21|470.21|473.99|469.99|19
1610505060000|2021-01-13 02:31:00|474.18|470.18|473.3|469.3|474.27|470.27|473.28|469.28|29
1610505070000|2021-01-13 02:31:10|473.31|469.31|471.91|467.91|473.31|469.31|471.91|467.91|32
1610505080000|2021-01-13 02:31:20|471.9|467.9|470.73|466.73|472.04|468.04|470.5|466.5|26
1610505090000|2021-01-13 02:31:30|470.71|466.71|470.11|466.11|471.01|467.01|470.11|466.11|26
1610505100000|2021-01-13 02:31:40|470.1|466.1|470.93|466.93|470.93|466.93|470.06|466.06|25
1610505110000|2021-01-13 02:31:50|470.74|466.74|470.65|466.65|470.93|466.93|470.46|466.46|30
1610505120000|2021-01-13 02:32:00|470.64|466.64|469.95|465.95|470.64|466.64|469.92|465.92|19
1610505130000|2021-01-13 02:32:10|469.86|465.86|468.85|464.85|470.06|466.06|468.79|464.79|13
1610505140000|2021-01-13 02:32:20|468.89|464.89|469.02|465.02|469.48|465.48|468.89|464.89|29
1610505150000|2021-01-13 02:32:30|469.08|465.08|469.83|465.83|469.84|465.84|469.05|465.05|31
1610505160000|2021-01-13 02:32:40|469.81|465.81|469.67|465.67|469.85|465.85|469.23|465.23|24
1610505170000|2021-01-13 02:32:50|469.54|465.54|470.52|466.52|470.55|466.55|469.54|465.54|22
1610505180000|2021-01-13 02:33:00|470.72|466.72|470.8|466.8|471.18|467.18|470.41|466.41|18
1610505190000|2021-01-13 02:33:10|471.12|467.12|472.74|468.74|472.74|468.74|470.85|466.85|25
1610505200000|2021-01-13 02:33:20|472.73|468.73|472.73|468.73|473.01|469.01|472.68|468.68|29
1610505210000|2021-01-13 02:33:30|472.48|468.48|471.75|467.75|472.94|468.94|471.59|467.59|21
1610505220000|2021-01-13 02:33:40|471.44|467.44|469.96|465.96|471.44|467.44|469.66|465.66|31
1610505230000|2021-01-13 02:33:50|470.02|466.02|470.55|466.55|470.74|466.74|470.02|466.02|36
1610505240000|2021-01-13 02:34:00|470.57|466.57|470.05|466.05|470.57|466.57|469.97|465.97|20
1610505250000|2021-01-13 02:34:10|469.88|465.88|470.64|466.64|470.64|466.64|469.7|465.7|22
1610505260000|2021-01-13 02:34:20|470.47|466.47|468.39|464.39|470.64|466.64|468.24|464.24|28
1610505270000|2021-01-13 02:34:30|468.37|464.37|469.11|465.11|469.11|465.11|468.18|464.18|29
1610505280000|2021-01-13 02:34:40|469.05|465.05|469.78|465.78|469.82|465.82|468.96|464.96|28
1610505290000|2021-01-13 02:34:50|469.77|465.77|468.7|464.7|469.88|465.88|468.51|464.51|32
1610505300000|2021-01-13 02:35:00|468.56|464.56|469.88|465.88|469.88|465.88|468.56|464.56|30
1610505310000|2021-01-13 02:35:10|469.66|465.66|469.96|465.96|470.05|466.05|469.66|465.66|27
1610505320000|2021-01-13 02:35:20|469.85|465.85|470.48|466.48|470.5|466.5|469.85|465.85|21
1610505330000|2021-01-13 02:35:30|470.5|466.5|470.64|466.64|470.64|466.64|470.44|466.44|19
1610505340000|2021-01-13 02:35:40|470.63|466.63|469.69|465.69|470.66|466.66|469.61|465.61|24
1610505350000|2021-01-13 02:35:50|469.71|465.71|469.89|465.89|469.91|465.91|469.61|465.61|24
1610505360000|2021-01-13 02:36:00|469.98|465.98|470.33|466.33|470.53|466.53|469.98|465.98|18
1610505370000|2021-01-13 02:36:10|470.31|466.31|470.06|466.06|470.31|466.31|469.98|465.98|16
1610505380000|2021-01-13 02:36:20|470.11|466.11|469.92|465.92|470.28|466.28|469.92|465.92|15
1610505390000|2021-01-13 02:36:30|469.86|465.86|470.48|466.48|470.48|466.48|469.84|465.84|20
1610505400000|2021-01-13 02:36:40|470.51|466.51|470.7|466.7|470.71|466.71|470.47|466.47|14
1610505410000|2021-01-13 02:36:50|470.65|466.65|471.15|467.15|471.28|467.28|470.65|466.65|15
1610505420000|2021-01-13 02:37:00|471.11|467.11|471.7|467.7|471.75|467.75|471.11|467.11|20
1610505430000|2021-01-13 02:37:10|471.74|467.74|471.55|467.55|471.79|467.79|471.38|467.38|21
1610505440000|2021-01-13 02:37:20|471.64|467.64|472.22|468.22|472.27|468.27|471.64|467.64|26
1610505450000|2021-01-13 02:37:30|472.3|468.3|472.33|468.33|472.42|468.42|472.25|468.25|15
1610505460000|2021-01-13 02:37:40|472.31|468.31|472.56|468.56|472.56|468.56|472.27|468.27|23
1610505470000|2021-01-13 02:37:50|472.57|468.57|472.82|468.82|472.82|468.82|472.54|468.54|20
1610505480000|2021-01-13 02:38:00|472.83|468.83|473.13|469.13|473.15|469.15|472.81|468.81|16
1610505490000|2021-01-13 02:38:10|473.12|469.12|472.57|468.57|473.13|469.13|472.55|468.55|16
1610505500000|2021-01-13 02:38:20|472.58|468.58|471.56|467.56|472.59|468.59|471.53|467.53|34
1610505510000|2021-01-13 02:38:30|471.52|467.52|471.27|467.27|471.52|467.52|471.22|467.22|29
1610505520000|2021-01-13 02:38:40|471.18|467.18|470.93|466.93|471.35|467.35|470.93|466.93|26
1610505530000|2021-01-13 02:38:50|470.94|466.94|470.57|466.57|470.95|466.95|470.57|466.57|12
1610505540000|2021-01-13 02:39:00|470.28|466.28|469.89|465.89|470.83|466.83|469.88|465.88|20
1610505550000|2021-01-13 02:39:10|469.91|465.91|469.72|465.72|470.13|466.13|469.72|465.72|19
1610505560000|2021-01-13 02:39:20|469.67|465.67|469.68|465.68|469.76|465.76|469.48|465.48|16
1610505570000|2021-01-13 02:39:30|469.65|465.65|468.67|464.67|469.65|465.65|468.64|464.64|22
1610505580000|2021-01-13 02:39:40|468.68|464.68|469.09|465.09|469.12|465.12|468.65|464.65|21
1610505590000|2021-01-13 02:39:50|469.07|465.07|469.22|465.22|469.56|465.56|469.05|465.05|22
1610505600000|2021-01-13 02:40:00|469.21|465.21|468.75|464.75|469.21|465.21|468.58|464.58|21
1610505610000|2021-01-13 02:40:10|468.72|464.72|468.21|464.21|468.89|464.89|468.2|464.2|24
1610505620000|2021-01-13 02:40:20|468.22|464.22|468.78|464.78|468.95|464.95|468.22|464.22|28
1610505630000|2021-01-13 02:40:30|468.81|464.81|468.35|464.35|468.81|464.81|468.28|464.28|26
1610505640000|2021-01-13 02:40:40|468.31|464.31|469.18|465.18|469.31|465.31|468.26|464.26|26
1610505650000|2021-01-13 02:40:50|469.4|465.4|469.72|465.72|469.74|465.74|469.4|465.4|24
1610505660000|2021-01-13 02:41:00|469.69|465.69|470.94|466.94|470.94|466.94|469.69|465.69|27
1610505670000|2021-01-13 02:41:10|470.97|466.97|471.04|467.04|471.12|467.12|470.87|466.87|21
1610505680000|2021-01-13 02:41:20|471.06|467.06|470.56|466.56|471.16|467.16|470.51|466.51|23
1610505690000|2021-01-13 02:41:30|470.48|466.48|469.9|465.9|470.64|466.64|469.66|465.66|26
1610505700000|2021-01-13 02:41:40|469.89|465.89|470.02|466.02|470.13|466.13|469.76|465.76|23
1610505710000|2021-01-13 02:41:50|469.98|465.98|470.5|466.5|470.5|466.5|469.96|465.96|16
1610505720000|2021-01-13 02:42:00|470.52|466.52|471.06|467.06|471.07|467.07|470.52|466.52|19
1610505730000|2021-01-13 02:42:10|471.05|467.05|470.77|466.77|471.06|467.06|470.39|466.39|32
1610505740000|2021-01-13 02:42:20|470.48|466.48|470.23|466.23|470.56|466.56|470.14|466.14|26
1610505750000|2021-01-13 02:42:30|470.39|466.39|470.03|466.03|470.55|466.55|470.03|466.03|27
1610505760000|2021-01-13 02:42:40|469.97|465.97|470.38|466.38|470.39|466.39|469.66|465.66|26
1610505770000|2021-01-13 02:42:50|470.42|466.42|470.82|466.82|470.82|466.82|470.4|466.4|25
1610505780000|2021-01-13 02:43:00|470.81|466.81|471.57|467.57|472.44|468.44|470.81|466.81|32
1610505790000|2021-01-13 02:43:10|471.68|467.68|471.27|467.27|471.83|467.83|471.24|467.24|23
1610505800000|2021-01-13 02:43:20|470.86|466.86|470.08|466.08|471.01|467.01|470.08|466.08|24
1610505810000|2021-01-13 02:43:30|470.03|466.03|469.85|465.85|470.11|466.11|469.78|465.78|25
1610505820000|2021-01-13 02:43:40|469.86|465.86|470.16|466.16|470.16|466.16|469.65|465.65|19
1610505830000|2021-01-13 02:43:50|470.24|466.24|471.35|467.35|471.37|467.37|470.24|466.24|25
1610505840000|2021-01-13 02:44:00|471.29|467.29|471.2|467.2|471.29|467.29|470.96|466.96|19
1610505850000|2021-01-13 02:44:10|471.27|467.27|472.35|468.35|472.41|468.41|471.26|467.26|28
1610505860000|2021-01-13 02:44:20|472.41|468.41|472.59|468.59|472.63|468.63|472.41|468.41|10
1610505870000|2021-01-13 02:44:30|472.6|468.6|473.1|469.1|473.1|469.1|472.6|468.6|15
1610505880000|2021-01-13 02:44:40|473.07|469.07|473.97|469.97|473.97|469.97|473.07|469.07|21
1610505890000|2021-01-13 02:44:50|473.93|469.93|473.99|469.99|474.02|470.02|473.58|469.58|19
1610505900000|2021-01-13 02:45:00|474.01|470.01|473.68|469.68|474.01|470.01|473.5|469.5|27
1610505910000|2021-01-13 02:45:10|473.78|469.78|473.4|469.4|473.78|469.78|473.3|469.3|22
1610505920000|2021-01-13 02:45:20|473.37|469.37|472.84|468.84|473.37|469.37|472.71|468.71|23
1610505930000|2021-01-13 02:45:30|472.83|468.83|472.87|468.87|472.99|468.99|472.8|468.8|25
1610505940000|2021-01-13 02:45:40|472.79|468.79|471.82|467.82|472.79|468.79|471.54|467.54|23
1610505950000|2021-01-13 02:45:50|471.75|467.75|471.41|467.41|471.75|467.75|471.35|467.35|20
1610505960000|2021-01-13 02:46:00|471.31|467.31|470.63|466.63|471.38|467.38|470.4|466.4|16
1610505970000|2021-01-13 02:46:10|470.68|466.68|470.43|466.43|470.68|466.68|470.26|466.26|9
1610505980000|2021-01-13 02:46:20|470.42|466.42|470|466|470.52|466.52|470|466|29
1610505990000|2021-01-13 02:46:30|469.94|465.94|470.17|466.17|470.17|466.17|469.94|465.94|27
1610506000000|2021-01-13 02:46:40|470.16|466.16|470.14|466.14|470.46|466.46|470.01|466.01|31
1610506010000|2021-01-13 02:46:50|470.1|466.1|470.51|466.51|470.53|466.53|470.07|466.07|23
1610506020000|2021-01-13 02:47:00|470.55|466.55|470.55|466.55|470.77|466.77|470.25|466.25|23
1610506030000|2021-01-13 02:47:10|470.58|466.58|471.03|467.03|471.06|467.06|470.53|466.53|25
1610506040000|2021-01-13 02:47:20|471.06|467.06|471.83|467.83|471.83|467.83|471.06|467.06|17
1610506050000|2021-01-13 02:47:30|472.58|468.58|472.46|468.46|472.58|468.58|471.87|467.87|25
1610506060000|2021-01-13 02:47:40|472.53|468.53|473.44|469.44|473.44|469.44|472.36|468.36|21
1610506070000|2021-01-13 02:47:50|473.42|469.42|475.1|471.1|475.18|471.18|473.42|469.42|26
1610506080000|2021-01-13 02:48:00|475.12|471.12|474.26|470.26|475.12|471.12|473.82|469.82|26
1610506090000|2021-01-13 02:48:10|473.98|469.98|474.71|470.71|474.79|470.79|473.98|469.98|27
1610506100000|2021-01-13 02:48:20|474.77|470.77|475.08|471.08|475.4|471.4|474.64|470.64|23
1610506110000|2021-01-13 02:48:30|475.02|471.02|474.5|470.5|475.02|471.02|474.18|470.18|24
1610506120000|2021-01-13 02:48:40|474.52|470.52|474.53|470.53|474.55|470.55|474.02|470.02|21
1610506130000|2021-01-13 02:48:50|474.71|470.71|474.35|470.35|474.91|470.91|474.35|470.35|27
1610506140000|2021-01-13 02:49:00|474.36|470.36|473.94|469.94|474.41|470.41|473.94|469.94|20
1610506150000|2021-01-13 02:49:10|473.93|469.93|474.13|470.13|474.26|470.26|473.92|469.92|18
1610506160000|2021-01-13 02:49:20|474.12|470.12|474.23|470.23|474.27|470.27|474.07|470.07|18
1610506170000|2021-01-13 02:49:30|474.24|470.24|474.03|470.03|474.42|470.42|474.02|470.02|11
1610506180000|2021-01-13 02:49:40|474.05|470.05|473.07|469.07|474.12|470.12|472.96|468.96|24
1610506190000|2021-01-13 02:49:50|473.08|469.08|472.96|468.96|473.08|469.08|472.85|468.85|8
1610506200000|2021-01-13 02:50:00|472.9|468.9|473.7|469.7|473.72|469.72|472.89|468.89|29
1610506210000|2021-01-13 02:50:10|473.69|469.69|473.82|469.82|473.82|469.82|473.6|469.6|19
1610506220000|2021-01-13 02:50:20|473.85|469.85|474.84|470.84|474.87|470.87|473.85|469.85|28
1610506230000|2021-01-13 02:50:30|474.82|470.82|474.9|470.9|474.9|470.9|474.78|470.78|19
1610506240000|2021-01-13 02:50:40|474.84|470.84|474.44|470.44|474.92|470.92|474.44|470.44|22
1610506250000|2021-01-13 02:50:50|474.35|470.35|474.52|470.52|474.94|470.94|474|470|30
1610506260000|2021-01-13 02:51:00|474.49|470.49|474.39|470.39|474.68|470.68|474.35|470.35|25
1610506270000|2021-01-13 02:51:10|474.4|470.4|474.58|470.58|474.6|470.6|474.33|470.33|26
1610506280000|2021-01-13 02:51:20|474.57|470.57|474.67|470.67|474.89|470.89|474.53|470.53|24
1610506290000|2021-01-13 02:51:30|474.71|470.71|475.27|471.27|475.29|471.29|474.67|470.67|26
1610506300000|2021-01-13 02:51:40|475.29|471.29|476.96|472.96|476.97|472.97|475.29|471.29|30
1610506310000|2021-01-13 02:51:50|476.91|472.91|476.41|472.41|476.97|472.97|476.39|472.39|30
1610506320000|2021-01-13 02:52:00|476.48|472.48|476.15|472.15|476.74|472.74|476.14|472.14|28
1610506330000|2021-01-13 02:52:10|476.13|472.13|475.37|471.37|476.13|472.13|475.37|471.37|22
1610506340000|2021-01-13 02:52:20|475.35|471.35|475.93|471.93|475.99|471.99|475.35|471.35|20
1610506350000|2021-01-13 02:52:30|476.02|472.02|476.56|472.56|476.97|472.97|476.02|472.02|24
1610506360000|2021-01-13 02:52:40|476.52|472.52|476.16|472.16|476.52|472.52|476.16|472.16|23
1610506370000|2021-01-13 02:52:50|476.17|472.17|475.89|471.89|476.49|472.49|475.88|471.88|19
1610506380000|2021-01-13 02:53:00|475.87|471.87|475.82|471.82|475.88|471.88|475.5|471.5|29
1610506390000|2021-01-13 02:53:10|475.95|471.95|476.21|472.21|476.64|472.64|475.95|471.95|27
1610506400000|2021-01-13 02:53:20|476.2|472.2|475.93|471.93|476.2|472.2|475.76|471.76|23
1610506410000|2021-01-13 02:53:30|475.88|471.88|476.16|472.16|476.16|472.16|475.19|471.19|30
1610506420000|2021-01-13 02:53:40|476.23|472.23|476.08|472.08|476.23|472.23|475.34|471.34|34
1610506430000|2021-01-13 02:53:50|476.09|472.09|476.56|472.56|476.56|472.56|476.06|472.06|26
1610506440000|2021-01-13 02:54:00|476.5|472.5|476.7|472.7|476.7|472.7|475.87|471.87|33
1610506450000|2021-01-13 02:54:10|476.71|472.71|476.63|472.63|476.92|472.92|476.63|472.63|27
1610506460000|2021-01-13 02:54:20|476.59|472.59|476.38|472.38|476.59|472.59|475.87|471.87|30
1610506470000|2021-01-13 02:54:30|476.6|472.6|477.6|473.6|477.6|473.6|476.38|472.38|22
1610506480000|2021-01-13 02:54:40|477.56|473.56|478.16|474.16|478.16|474.16|477.54|473.54|23
1610506490000|2021-01-13 02:54:50|478.11|474.11|478.6|474.6|478.61|474.61|478.09|474.09|30
1610506500000|2021-01-13 02:55:00|478.61|474.61|478|474|478.61|474.61|477.94|473.94|29
1610506510000|2021-01-13 02:55:10|477.99|473.99|478.44|474.44|478.54|474.54|477.96|473.96|29
1610506520000|2021-01-13 02:55:20|478.47|474.47|478.76|474.76|478.89|474.89|478.47|474.47|33
1610506530000|2021-01-13 02:55:30|478.79|474.79|479.54|475.54|479.7|475.7|478.79|474.79|25
1610506540000|2021-01-13 02:55:40|479.32|475.32|479.36|475.36|479.56|475.56|479.24|475.24|34
1610506550000|2021-01-13 02:55:50|479.2|475.2|479.67|475.67|479.71|475.71|479.05|475.05|29
1610506560000|2021-01-13 02:56:00|479.69|475.69|479.65|475.65|479.7|475.7|479.08|475.08|32
1610506570000|2021-01-13 02:56:10|479.66|475.66|479|475|479.66|475.66|478.77|474.77|27
1610506580000|2021-01-13 02:56:20|479.07|475.07|479.7|475.7|479.9|475.9|478.96|474.96|27
1610506590000|2021-01-13 02:56:30|479.71|475.71|480.05|476.05|480.05|476.05|479.6|475.6|22
1610506600000|2021-01-13 02:56:40|480.07|476.07|481.1|477.1|481.1|477.1|479.93|475.93|13
1610506610000|2021-01-13 02:56:50|481.61|477.61|481.44|477.44|481.61|477.61|481.27|477.27|13
1610506620000|2021-01-13 02:57:00|481.43|477.43|482.13|478.13|482.13|478.13|481.27|477.27|17
1610506630000|2021-01-13 02:57:10|482.2|478.2|481.73|477.73|482.58|478.58|481.73|477.73|19
1610506640000|2021-01-13 02:57:20|481.79|477.79|481.05|477.05|481.84|477.84|481.05|477.05|34
1610506650000|2021-01-13 02:57:30|480.97|476.97|481.51|477.51|481.84|477.84|480.97|476.97|27
1610506660000|2021-01-13 02:57:40|481.46|477.46|482.58|478.58|482.72|478.72|481.46|477.46|23
1610506670000|2021-01-13 02:57:50|482.59|478.59|482.56|478.56|482.7|478.7|482.39|478.39|17
1610506680000|2021-01-13 02:58:00|482.5|478.5|482.31|478.31|482.5|478.5|481.56|477.56|27
1610506690000|2021-01-13 02:58:10|481.84|477.84|481.94|477.94|482.05|478.05|481.74|477.74|27
1610506700000|2021-01-13 02:58:20|481.96|477.96|481.85|477.85|482.02|478.02|481.84|477.84|14
1610506710000|2021-01-13 02:58:30|481.94|477.94|481.51|477.51|482.07|478.07|481.51|477.51|27
1610506720000|2021-01-13 02:58:40|481.27|477.27|480.36|476.36|481.27|477.27|480.36|476.36|25
1610506730000|2021-01-13 02:58:50|480.29|476.29|480.35|476.35|480.59|476.59|480.14|476.14|25
1610506740000|2021-01-13 02:59:00|480.33|476.33|481.11|477.11|481.18|477.18|480.3|476.3|33
1610506750000|2021-01-13 02:59:10|481.15|477.15|480.78|476.78|481.15|477.15|480.71|476.71|21
1610506760000|2021-01-13 02:59:20|480.67|476.67|480.64|476.64|480.84|476.84|480.42|476.42|26
1610506770000|2021-01-13 02:59:30|480.54|476.54|480.17|476.17|480.74|476.74|480.01|476.01|28
1610506780000|2021-01-13 02:59:40|480|476|480.07|476.07|480.13|476.13|479.96|475.96|17
1610506790000|2021-01-13 02:59:50|480.03|476.03|479.56|475.56|480.06|476.06|479.41|475.41|22
1610506800000|2021-01-13 03:00:00|479.51|475.51|479.07|475.07|479.51|475.51|479.07|475.07|16
1610506810000|2021-01-13 03:00:10|477.77|473.77|478.4|474.4|478.4|474.4|477.75|473.75|15
1610506820000|2021-01-13 03:00:20|478.26|474.26|479.21|475.21|479.21|475.21|478.18|474.18|29
1610506830000|2021-01-13 03:00:30|479.59|475.59|481.19|477.19|481.19|477.19|479.4|475.4|27
1610506840000|2021-01-13 03:00:40|481.5|477.5|480.8|476.8|481.5|477.5|480.58|476.58|29
1610506850000|2021-01-13 03:00:50|480.76|476.76|481.11|477.11|481.22|477.22|480.76|476.76|26
1610506860000|2021-01-13 03:01:00|481.09|477.09|479.68|475.68|481.13|477.13|479.68|475.68|24
1610506870000|2021-01-13 03:01:10|479.84|475.84|480.67|476.67|480.67|476.67|479.84|475.84|29
1610506880000|2021-01-13 03:01:20|480.7|476.7|480.5|476.5|480.83|476.83|480.18|476.18|30
1610506890000|2021-01-13 03:01:30|480.47|476.47|480.71|476.71|480.83|476.83|480.4|476.4|22
1610506900000|2021-01-13 03:01:40|480.74|476.74|480.21|476.21|480.77|476.77|480.16|476.16|20
1610506910000|2021-01-13 03:01:50|480.22|476.22|480.44|476.44|480.44|476.44|480.21|476.21|13
1610506920000|2021-01-13 03:02:00|480.45|476.45|481|477|481.12|477.12|480.22|476.22|27
1610506930000|2021-01-13 03:02:10|480.99|476.99|480.4|476.4|480.99|476.99|480.4|476.4|26
1610506940000|2021-01-13 03:02:20|480.36|476.36|480.55|476.55|480.67|476.67|480.35|476.35|19
1610506950000|2021-01-13 03:02:30|480.56|476.56|480.56|476.56|480.72|476.72|480.54|476.54|18
1610506960000|2021-01-13 03:02:40|480.58|476.58|480.48|476.48|480.6|476.6|480.39|476.39|32
1610506970000|2021-01-13 03:02:50|480.49|476.49|480.46|476.46|480.58|476.58|480.42|476.42|24
1610506980000|2021-01-13 03:03:00|480.45|476.45|480.5|476.5|480.58|476.58|480.14|476.14|22
1610506990000|2021-01-13 03:03:10|480.51|476.51|481.01|477.01|481.03|477.03|480.51|476.51|26
1610507000000|2021-01-13 03:03:20|481.03|477.03|480.91|476.91|481.04|477.04|480.73|476.73|27
1610507010000|2021-01-13 03:03:30|480.71|476.71|482.17|478.17|482.17|478.17|480.71|476.71|24
1610507020000|2021-01-13 03:03:40|482.19|478.19|482.22|478.22|482.3|478.3|482.07|478.07|20
1610507030000|2021-01-13 03:03:50|482.29|478.29|482.34|478.34|482.34|478.34|482.28|478.28|5
1610507040000|2021-01-13 03:04:00|482.41|478.41|482.41|478.41|482.42|478.42|481.76|477.76|27
1610507050000|2021-01-13 03:04:10|482.36|478.36|482.9|478.9|483.05|479.05|482.36|478.36|28
1610507060000|2021-01-13 03:04:20|482.92|478.92|482.23|478.23|483.31|479.31|482.14|478.14|34
1610507070000|2021-01-13 03:04:30|482.27|478.27|482.37|478.37|482.41|478.41|481.87|477.87|30
1610507080000|2021-01-13 03:04:40|482.34|478.34|482.18|478.18|482.89|478.89|482.06|478.06|30
1610507090000|2021-01-13 03:04:50|482.02|478.02|482.26|478.26|482.3|478.3|481.98|477.98|22
1610507100000|2021-01-13 03:05:00|482.23|478.23|481.89|477.89|482.23|478.23|481.42|477.42|29
1610507110000|2021-01-13 03:05:10|481.86|477.86|482.25|478.25|482.3|478.3|481.72|477.72|29
1610507120000|2021-01-13 03:05:20|482.14|478.14|482.04|478.04|482.23|478.23|481.92|477.92|29
1610507130000|2021-01-13 03:05:30|482.1|478.1|481.99|477.99|482.19|478.19|481.93|477.93|27
1610507140000|2021-01-13 03:05:40|481.92|477.92|481.9|477.9|482.01|478.01|481.86|477.86|19
1610507150000|2021-01-13 03:05:50|481.89|477.89|481.23|477.23|481.95|477.95|481.23|477.23|28
1610507160000|2021-01-13 03:06:00|481.33|477.33|480.45|476.45|481.33|477.33|480.29|476.29|26
1610507170000|2021-01-13 03:06:10|480.39|476.39|480.18|476.18|480.57|476.57|480.18|476.18|24
1610507180000|2021-01-13 03:06:20|480.17|476.17|479.81|475.81|480.17|476.17|479.78|475.78|28
1610507190000|2021-01-13 03:06:30|479.78|475.78|479.9|475.9|479.97|475.97|479.74|475.74|13
1610507200000|2021-01-13 03:06:40|479.91|475.91|479.83|475.83|479.93|475.93|479.83|475.83|13
1610507210000|2021-01-13 03:06:50|479.9|475.9|479.85|475.85|480.19|476.19|479.85|475.85|21
1610507220000|2021-01-13 03:07:00|479.89|475.89|479.98|475.98|479.98|475.98|479.62|475.62|19
1610507230000|2021-01-13 03:07:10|479.97|475.97|479.91|475.91|479.97|475.97|479.89|475.89|19
1610507240000|2021-01-13 03:07:20|479.9|475.9|479.44|475.44|479.91|475.91|479.44|475.44|17
1610507250000|2021-01-13 03:07:30|479.54|475.54|479.9|475.9|479.9|475.9|478.83|474.83|30
1610507260000|2021-01-13 03:07:40|479.91|475.91|480.78|476.78|480.84|476.84|479.91|475.91|32
1610507270000|2021-01-13 03:07:50|480.84|476.84|481.37|477.37|481.37|477.37|480.74|476.74|24
1610507280000|2021-01-13 03:08:00|481.41|477.41|481.48|477.48|481.51|477.51|481.01|477.01|21
1610507290000|2021-01-13 03:08:10|481.33|477.33|481.92|477.92|481.92|477.92|481.27|477.27|18
1610507300000|2021-01-13 03:08:20|482.02|478.02|482.95|478.95|482.95|478.95|481.67|477.67|26
1610507310000|2021-01-13 03:08:30|482.85|478.85|483.16|479.16|483.41|479.41|482.76|478.76|27
1610507320000|2021-01-13 03:08:40|483.13|479.13|483.93|479.93|483.93|479.93|482.83|478.83|27
1610507330000|2021-01-13 03:08:50|483.89|479.89|484.6|480.6|484.6|480.6|483.89|479.89|28
1610507340000|2021-01-13 03:09:00|484.64|480.64|482.55|478.55|484.84|480.84|482.31|478.31|37
1610507350000|2021-01-13 03:09:10|482.54|478.54|483.07|479.07|483.07|479.07|482.26|478.26|30
1610507360000|2021-01-13 03:09:20|483.08|479.08|481.98|477.98|483.26|479.26|481.91|477.91|30
1610507370000|2021-01-13 03:09:30|482.05|478.05|481.98|477.98|482.34|478.34|481.98|477.98|32
1610507380000|2021-01-13 03:09:40|481.96|477.96|481.51|477.51|482.1|478.1|481.5|477.5|27
1610507390000|2021-01-13 03:09:50|481.41|477.41|483.05|479.05|483.05|479.05|481.41|477.41|24
1610507400000|2021-01-13 03:10:00|482.99|478.99|481.31|477.31|483.24|479.24|481.16|477.16|28
1610507410000|2021-01-13 03:10:10|481.37|477.37|480.68|476.68|481.48|477.48|480.28|476.28|29
1610507420000|2021-01-13 03:10:20|480.78|476.78|480.91|476.91|481.02|477.02|480.53|476.53|29
1610507430000|2021-01-13 03:10:30|480.74|476.74|481.31|477.31|481.33|477.33|480.68|476.68|32
1610507440000|2021-01-13 03:10:40|481.48|477.48|481.28|477.28|481.48|477.48|481.1|477.1|22
1610507450000|2021-01-13 03:10:50|481.07|477.07|480.54|476.54|481.48|477.48|479.95|475.95|24
1610507460000|2021-01-13 03:11:00|480.61|476.61|480.31|476.31|480.62|476.62|480.31|476.31|16
1610507470000|2021-01-13 03:11:10|480.25|476.25|480.57|476.57|480.57|476.57|480.23|476.23|20
1610507480000|2021-01-13 03:11:20|480.58|476.58|480.71|476.71|480.72|476.72|480.42|476.42|27
1610507490000|2021-01-13 03:11:30|480.7|476.7|482|478|482.22|478.22|480.66|476.66|28
1610507500000|2021-01-13 03:11:40|482.07|478.07|483.24|479.24|483.24|479.24|481.97|477.97|28
1610507510000|2021-01-13 03:11:50|482.93|478.93|482.29|478.29|483.44|479.44|482.15|478.15|29
1610507520000|2021-01-13 03:12:00|482.84|478.84|482.92|478.92|483.26|479.26|482.76|478.76|28
1610507530000|2021-01-13 03:12:10|482.91|478.91|483.49|479.49|483.61|479.61|482.81|478.81|30
1610507540000|2021-01-13 03:12:20|483.52|479.52|483.57|479.57|483.63|479.63|483.45|479.45|31
1610507550000|2021-01-13 03:12:30|483.62|479.62|484.16|480.16|484.37|480.37|483.6|479.6|34
1610507560000|2021-01-13 03:12:40|484.41|480.41|483.64|479.64|484.41|480.41|483.61|479.61|21
1610507570000|2021-01-13 03:12:50|483.6|479.6|483.32|479.32|483.6|479.6|483.29|479.29|21
1610507580000|2021-01-13 03:13:00|483.28|479.28|482.73|478.73|483.4|479.4|482.71|478.71|22
1610507590000|2021-01-13 03:13:10|482.72|478.72|482.72|478.72|482.72|478.72|481.92|477.92|22
1610507600000|2021-01-13 03:13:20|482.87|478.87|482.43|478.43|483.16|479.16|482.37|478.37|21
1610507610000|2021-01-13 03:13:30|482.41|478.41|482.34|478.34|482.42|478.42|482.03|478.03|24
1610507620000|2021-01-13 03:13:40|482.33|478.33|482.2|478.2|482.43|478.43|482.16|478.16|22
1610507630000|2021-01-13 03:13:50|482.19|478.19|481.9|477.9|482.19|478.19|481.8|477.8|22
1610507640000|2021-01-13 03:14:00|482.06|478.06|482.58|478.58|482.74|478.74|482.06|478.06|26
1610507650000|2021-01-13 03:14:10|482.6|478.6|482.24|478.24|482.6|478.6|482.23|478.23|18
1610507660000|2021-01-13 03:14:20|482.23|478.23|481.84|477.84|482.24|478.24|481.75|477.75|19
1610507670000|2021-01-13 03:14:30|481.83|477.83|481.93|477.93|481.94|477.94|481.77|477.77|19
1610507680000|2021-01-13 03:14:40|481.89|477.89|481.74|477.74|481.93|477.93|481.74|477.74|16
1610507690000|2021-01-13 03:14:50|481.45|477.45|481.6|477.6|481.75|477.75|481.45|477.45|25
1610507700000|2021-01-13 03:15:00|481.57|477.57|481.88|477.88|481.94|477.94|481.55|477.55|23
1610507710000|2021-01-13 03:15:10|481.86|477.86|482.04|478.04|482.05|478.05|481.81|477.81|28
1610507720000|2021-01-13 03:15:20|482.05|478.05|482.85|478.85|482.97|478.97|482.05|478.05|20
1610507730000|2021-01-13 03:15:30|482.97|478.97|483.23|479.23|483.93|479.93|482.71|478.71|25
1610507740000|2021-01-13 03:15:40|483.2|479.2|483.3|479.3|483.4|479.4|482.44|478.44|31
1610507750000|2021-01-13 03:15:50|483.29|479.29|483.19|479.19|483.37|479.37|482.84|478.84|28
1610507760000|2021-01-13 03:16:00|483.18|479.18|482.86|478.86|483.18|479.18|482.82|478.82|34
1610507770000|2021-01-13 03:16:10|482.84|478.84|482.5|478.5|482.93|478.93|482.43|478.43|31
1610507780000|2021-01-13 03:16:20|482.46|478.46|482.52|478.52|482.57|478.57|482.43|478.43|16
1610507790000|2021-01-13 03:16:30|482.42|478.42|481.96|477.96|482.49|478.49|481.89|477.89|21
1610507800000|2021-01-13 03:16:40|481.99|477.99|481.83|477.83|481.99|477.99|481.8|477.8|19
1610507810000|2021-01-13 03:16:50|481.78|477.78|481.42|477.42|481.81|477.81|481.42|477.42|9
1610507820000|2021-01-13 03:17:00|481.57|477.57|481.91|477.91|481.91|477.91|481.57|477.57|20
1610507830000|2021-01-13 03:17:10|481.9|477.9|481.44|477.44|482|478|481.44|477.44|16
1610507840000|2021-01-13 03:17:20|481.4|477.4|480.84|476.84|481.41|477.41|480.67|476.67|16
1610507850000|2021-01-13 03:17:30|480.83|476.83|480.18|476.18|480.88|476.88|480.11|476.11|21
1610507860000|2021-01-13 03:17:40|480.23|476.23|479.52|475.52|480.23|476.23|479.47|475.47|21
1610507870000|2021-01-13 03:17:50|479.57|475.57|478.6|474.6|479.7|475.7|478.59|474.59|21
1610507880000|2021-01-13 03:18:00|478.78|474.78|478.83|474.83|479.06|475.06|478.45|474.45|27
1610507890000|2021-01-13 03:18:10|478.81|474.81|478.65|474.65|478.81|474.81|478.61|474.61|21
1610507900000|2021-01-13 03:18:20|478.68|474.68|478.71|474.71|478.86|474.86|478.51|474.51|25
1610507910000|2021-01-13 03:18:30|478.72|474.72|478.54|474.54|478.8|474.8|478.47|474.47|15
1610507920000|2021-01-13 03:18:40|478.57|474.57|478.67|474.67|478.93|474.93|478.46|474.46|20
1610507930000|2021-01-13 03:18:50|478.65|474.65|478.56|474.56|478.67|474.67|478.56|474.56|13
1610507940000|2021-01-13 03:19:00|478.61|474.61|478.51|474.51|478.61|474.61|478.36|474.36|13
1610507950000|2021-01-13 03:19:10|478.49|474.49|477.64|473.64|478.49|474.49|477.64|473.64|13
1610507960000|2021-01-13 03:19:20|477.65|473.65|478.04|474.04|478.25|474.25|477.64|473.64|20
1610507970000|2021-01-13 03:19:30|477.97|473.97|477.68|473.68|478.01|474.01|477.57|473.57|24
1610507980000|2021-01-13 03:19:40|477.74|473.74|477.59|473.59|477.74|473.74|477.51|473.51|17
1610507990000|2021-01-13 03:19:50|477.6|473.6|477.51|473.51|477.71|473.71|477.51|473.51|24
1610508000000|2021-01-13 03:20:00|477.52|473.52|478.62|474.62|478.62|474.62|477.52|473.52|24
1610508010000|2021-01-13 03:20:10|478.58|474.58|478.76|474.76|478.94|474.94|478.53|474.53|26
1610508020000|2021-01-13 03:20:20|478.75|474.75|478.52|474.52|478.77|474.77|478.32|474.32|21
1610508030000|2021-01-13 03:20:30|478.57|474.57|478.61|474.61|478.74|474.74|478.57|474.57|21
1610508040000|2021-01-13 03:20:40|478.58|474.58|478.12|474.12|478.58|474.58|477.95|473.95|24
1610508050000|2021-01-13 03:20:50|477.95|473.95|478.14|474.14|478.14|474.14|477.95|473.95|2
1610508060000|2021-01-13 03:21:00|477.97|473.97|477.2|473.2|477.97|473.97|477.19|473.19|19
1610508070000|2021-01-13 03:21:10|477.19|473.19|477.27|473.27|477.37|473.37|477.18|473.18|24
1610508080000|2021-01-13 03:21:20|477.24|473.24|476.46|472.46|477.24|473.24|476.33|472.33|28
1610508090000|2021-01-13 03:21:30|476.39|472.39|475.73|471.73|476.44|472.44|475.63|471.63|26
1610508100000|2021-01-13 03:21:40|475.72|471.72|475.75|471.75|475.86|471.86|475.54|471.54|22
1610508110000|2021-01-13 03:21:50|475.76|471.76|475.59|471.59|475.85|471.85|475.59|471.59|25
1610508120000|2021-01-13 03:22:00|475.52|471.52|475.32|471.32|475.52|471.52|475.32|471.32|21
1610508130000|2021-01-13 03:22:10|475.38|471.38|474.88|470.88|475.38|471.38|474.46|470.46|19
1610508140000|2021-01-13 03:22:20|474.53|470.53|474.84|470.84|475.37|471.37|474.53|470.53|16
1610508150000|2021-01-13 03:22:30|475.03|471.03|473.61|469.61|475.09|471.09|473.4|469.4|21
1610508160000|2021-01-13 03:22:40|473.57|469.57|473.31|469.31|473.9|469.9|473.26|469.26|26
1610508170000|2021-01-13 03:22:50|473.08|469.08|473.03|469.03|473.11|469.11|473.03|469.03|8
1610508180000|2021-01-13 03:23:00|473.12|469.12|473.69|469.69|473.8|469.8|473.11|469.11|20
1610508190000|2021-01-13 03:23:10|473.71|469.71|475.41|471.41|475.41|471.41|473.71|469.71|26
1610508200000|2021-01-13 03:23:20|475.43|471.43|475.98|471.98|475.98|471.98|475.43|471.43|22
1610508210000|2021-01-13 03:23:30|476|472|476.11|472.11|476.89|472.89|475.98|471.98|26
1610508220000|2021-01-13 03:23:40|476.1|472.1|475.6|471.6|476.1|472.1|475.49|471.49|33
1610508230000|2021-01-13 03:23:50|475.47|471.47|474.27|470.27|475.47|471.47|474.23|470.23|25
1610508240000|2021-01-13 03:24:00|474.32|470.32|474.85|470.85|475.12|471.12|474.32|470.32|28
1610508250000|2021-01-13 03:24:10|474.9|470.9|475.82|471.82|475.82|471.82|474.5|470.5|26
1610508260000|2021-01-13 03:24:20|475.85|471.85|477.01|473.01|477.01|473.01|475.85|471.85|23
1610508270000|2021-01-13 03:24:30|476.99|472.99|475.76|471.76|476.99|472.99|475.73|471.73|28
1610508280000|2021-01-13 03:24:40|475.63|471.63|476.28|472.28|476.28|472.28|475.53|471.53|20
1610508290000|2021-01-13 03:24:50|476.46|472.46|476.51|472.51|476.88|472.88|476.33|472.33|34
1610508300000|2021-01-13 03:25:00|476.55|472.55|475.95|471.95|476.55|472.55|475.75|471.75|24
1610508310000|2021-01-13 03:25:10|475.83|471.83|475.67|471.67|476.38|472.38|475.67|471.67|29
1610508320000|2021-01-13 03:25:20|475.63|471.63|475.93|471.93|475.93|471.93|475.63|471.63|18
1610508330000|2021-01-13 03:25:30|475.92|471.92|475.82|471.82|476.15|472.15|475.82|471.82|14
1610508340000|2021-01-13 03:25:40|475.89|471.89|475.88|471.88|475.97|471.97|475.82|471.82|22
1610508350000|2021-01-13 03:25:50|475.91|471.91|476.34|472.34|476.34|472.34|475.91|471.91|19
1610508360000|2021-01-13 03:26:00|476.29|472.29|475.2|471.2|476.38|472.38|475.2|471.2|28
1610508370000|2021-01-13 03:26:10|475.19|471.19|475.14|471.14|475.31|471.31|475.14|471.14|18
1610508380000|2021-01-13 03:26:20|475.07|471.07|474.76|470.76|475.07|471.07|474.64|470.64|15
1610508390000|2021-01-13 03:26:30|474.83|470.83|475.41|471.41|475.49|471.49|474.79|470.79|26
1610508400000|2021-01-13 03:26:40|475.31|471.31|474.57|470.57|475.31|471.31|474.38|470.38|29
1610508410000|2021-01-13 03:26:50|474.8|470.8|474.89|470.89|475|471|474.77|470.77|23
1610508420000|2021-01-13 03:27:00|474.87|470.87|475.26|471.26|475.67|471.67|474.87|470.87|25
1610508430000|2021-01-13 03:27:10|475.19|471.19|475.65|471.65|475.66|471.66|475.16|471.16|23
1610508440000|2021-01-13 03:27:20|475.69|471.69|476.28|472.28|476.29|472.29|475.69|471.69|19
1610508450000|2021-01-13 03:27:30|476.27|472.27|475.87|471.87|476.32|472.32|475.87|471.87|15
1610508460000|2021-01-13 03:27:40|475.93|471.93|476.28|472.28|476.32|472.32|475.93|471.93|29
1610508470000|2021-01-13 03:27:50|476.3|472.3|476.4|472.4|476.45|472.45|476.29|472.29|11
1610508480000|2021-01-13 03:28:00|476.38|472.38|476.33|472.33|476.46|472.46|476.33|472.33|21
1610508490000|2021-01-13 03:28:10|476.25|472.25|476.7|472.7|476.77|472.77|476.25|472.25|17
1610508500000|2021-01-13 03:28:20|476.67|472.67|476.55|472.55|476.69|472.69|476.43|472.43|20
1610508510000|2021-01-13 03:28:30|476.54|472.54|476.48|472.48|476.54|472.54|476.31|472.31|18
1610508520000|2021-01-13 03:28:40|476.43|472.43|476.24|472.24|476.43|472.43|475.91|471.91|24
1610508530000|2021-01-13 03:28:50|476.19|472.19|476.18|472.18|476.38|472.38|476.18|472.18|21
1610508540000|2021-01-13 03:29:00|476.08|472.08|476.36|472.36|476.69|472.69|476.06|472.06|27
1610508550000|2021-01-13 03:29:10|476.37|472.37|476.09|472.09|476.46|472.46|476.09|472.09|14
1610508560000|2021-01-13 03:29:20|475.91|471.91|475.79|471.79|476.12|472.12|475.77|471.77|23
1610508570000|2021-01-13 03:29:30|475.51|471.51|475.47|471.47|475.68|471.68|475.45|471.45|20
1610508580000|2021-01-13 03:29:40|475.43|471.43|475.56|471.56|475.71|471.71|475.43|471.43|21
1610508590000|2021-01-13 03:29:50|475.55|471.55|475.62|471.62|475.63|471.63|475.51|471.51|21
1610508600000|2021-01-13 03:30:00|475.68|471.68|475.75|471.75|475.8|471.8|475.68|471.68|13
1610508610000|2021-01-13 03:30:10|475.76|471.76|475.27|471.27|476.01|472.01|475.27|471.27|22
1610508620000|2021-01-13 03:30:20|475.36|471.36|475.12|471.12|475.5|471.5|475.1|471.1|19
1610508630000|2021-01-13 03:30:30|475.21|471.21|474.94|470.94|475.25|471.25|474.94|470.94|18
1610508640000|2021-01-13 03:30:40|474.79|470.79|474.9|470.9|475.04|471.04|474.79|470.79|26
1610508650000|2021-01-13 03:30:50|474.92|470.92|474.58|470.58|475.11|471.11|474.42|470.42|15
1610508660000|2021-01-13 03:31:00|474.64|470.64|474.35|470.35|474.64|470.64|474.35|470.35|7
1610508670000|2021-01-13 03:31:10|474.36|470.36|473.59|469.59|474.36|470.36|473.59|469.59|16
1610508680000|2021-01-13 03:31:20|473.57|469.57|473.39|469.39|473.57|469.57|473.36|469.36|24
1610508690000|2021-01-13 03:31:30|473.36|469.36|473.18|469.18|473.38|469.38|473.18|469.18|21
1610508700000|2021-01-13 03:31:40|473.22|469.22|473.4|469.4|473.4|469.4|473.11|469.11|15
1610508710000|2021-01-13 03:31:50|473.45|469.45|472.7|468.7|473.47|469.47|472.7|468.7|17
1610508720000|2021-01-13 03:32:00|472.66|468.66|472.69|468.69|472.71|468.71|472.6|468.6|18
1610508730000|2021-01-13 03:32:10|472.67|468.67|473.25|469.25|473.25|469.25|472.64|468.64|26
1610508740000|2021-01-13 03:32:20|473.32|469.32|473.51|469.51|473.51|469.51|473.27|469.27|24
1610508750000|2021-01-13 03:32:30|473.5|469.5|473.33|469.33|473.51|469.51|473.22|469.22|21
1610508760000|2021-01-13 03:32:40|473.34|469.34|473.29|469.29|473.34|469.34|473.2|469.2|16
1610508770000|2021-01-13 03:32:50|473.27|469.27|473.07|469.07|473.37|469.37|473.07|469.07|17
1610508780000|2021-01-13 03:33:00|473.08|469.08|473.51|469.51|473.51|469.51|472.92|468.92|24
1610508790000|2021-01-13 03:33:10|473.49|469.49|473.48|469.48|473.51|469.51|473.42|469.42|11
1610508800000|2021-01-13 03:33:20|473.49|469.49|475.13|471.13|475.13|471.13|473.49|469.49|23
1610508810000|2021-01-13 03:33:30|475.22|471.22|475|471|475.22|471.22|475|471|17
1610508820000|2021-01-13 03:33:40|474.99|470.99|475.9|471.9|475.9|471.9|474.97|470.97|24
1610508830000|2021-01-13 03:33:50|475.89|471.89|475.54|471.54|475.89|471.89|475.54|471.54|22
1610508840000|2021-01-13 03:34:00|475.42|471.42|475.32|471.32|475.42|471.42|474.79|470.79|35
1610508850000|2021-01-13 03:34:10|475.45|471.45|475.43|471.43|475.46|471.46|475.38|471.38|9
1610508860000|2021-01-13 03:34:20|475.39|471.39|475.38|471.38|475.4|471.4|475.3|471.3|16
1610508870000|2021-01-13 03:34:30|475.37|471.37|475.33|471.33|475.43|471.43|475.22|471.22|21
1610508880000|2021-01-13 03:34:40|475.32|471.32|474.87|470.87|475.32|471.32|474.87|470.87|20
1610508890000|2021-01-13 03:34:50|474.88|470.88|474.3|470.3|474.97|470.97|474.3|470.3|14
1610508900000|2021-01-13 03:35:00|474.29|470.29|473.29|469.29|474.29|470.29|473.29|469.29|24
1610508910000|2021-01-13 03:35:10|473.28|469.28|473.26|469.26|473.41|469.41|473.18|469.18|21
1610508920000|2021-01-13 03:35:20|473.29|469.29|472.8|468.8|473.29|469.29|472.8|468.8|14
1610508930000|2021-01-13 03:35:30|472.79|468.79|472.79|468.79|472.88|468.88|472.75|468.75|11
1610508940000|2021-01-13 03:35:40|472.77|468.77|472.48|468.48|472.79|468.79|472.48|468.48|16
1610508950000|2021-01-13 03:35:50|472.55|468.55|472.58|468.58|472.71|468.71|472.51|468.51|22
1610508960000|2021-01-13 03:36:00|472.45|468.45|472.27|468.27|472.45|468.45|472.2|468.2|14
1610508970000|2021-01-13 03:36:10|472.21|468.21|472.28|468.28|472.32|468.32|471.89|467.89|16
1610508980000|2021-01-13 03:36:20|472.32|468.32|472.5|468.5|472.5|468.5|472.28|468.28|9
1610508990000|2021-01-13 03:36:30|472.48|468.48|472.26|468.26|472.56|468.56|472.26|468.26|19
1610509000000|2021-01-13 03:36:40|472.23|468.23|472.83|468.83|472.91|468.91|472.21|468.21|20
1610509010000|2021-01-13 03:36:50|472.9|468.9|472.22|468.22|472.9|468.9|472.19|468.19|16
1610509020000|2021-01-13 03:37:00|472.24|468.24|473.69|469.69|473.69|469.69|472.24|468.24|25
1610509030000|2021-01-13 03:37:10|473.72|469.72|474.15|470.15|474.15|470.15|473.43|469.43|12
1610509040000|2021-01-13 03:37:20|474.05|470.05|473.99|469.99|474.05|470.05|473.72|469.72|12
1610509050000|2021-01-13 03:37:30|473.98|469.98|474.6|470.6|474.6|470.6|473.98|469.98|17
1610509060000|2021-01-13 03:37:40|474.67|470.67|474.93|470.93|474.96|470.96|474.67|470.67|17
1610509070000|2021-01-13 03:37:50|474.96|470.96|475.48|471.48|475.52|471.52|474.96|470.96|25
1610509080000|2021-01-13 03:38:00|475.56|471.56|475.5|471.5|475.56|471.56|475.34|471.34|15
1610509090000|2021-01-13 03:38:10|475.51|471.51|475.92|471.92|475.94|471.94|475.51|471.51|13
1610509100000|2021-01-13 03:38:20|475.86|471.86|475.48|471.48|475.91|471.91|475.44|471.44|16
1610509110000|2021-01-13 03:38:30|475.21|471.21|475.33|471.33|475.39|471.39|475.07|471.07|21
1610509120000|2021-01-13 03:38:40|475.26|471.26|475.04|471.04|475.27|471.27|474.87|470.87|18
1610509130000|2021-01-13 03:38:50|475.03|471.03|475.32|471.32|475.36|471.36|474.97|470.97|18
1610509140000|2021-01-13 03:39:00|475.31|471.31|474.56|470.56|475.31|471.31|474.55|470.55|20
1610509150000|2021-01-13 03:39:10|474.55|470.55|474.06|470.06|474.55|470.55|474.04|470.04|26
1610509160000|2021-01-13 03:39:20|474.07|470.07|474.08|470.08|474.14|470.14|474.06|470.06|14
1610509170000|2021-01-13 03:39:30|474.11|470.11|473.97|469.97|474.22|470.22|473.97|469.97|14
1610509180000|2021-01-13 03:39:40|473.94|469.94|473.1|469.1|473.95|469.95|473.1|469.1|17
1610509190000|2021-01-13 03:39:50|473.09|469.09|473.22|469.22|473.24|469.24|473.07|469.07|7
1610509200000|2021-01-13 03:40:00|473.13|469.13|472.99|468.99|473.13|469.13|472.95|468.95|6
1610509210000|2021-01-13 03:40:10|473.04|469.04|472.96|468.96|473.04|469.04|472.92|468.92|7
1610509220000|2021-01-13 03:40:20|472.95|468.95|473.18|469.18|473.29|469.29|472.9|468.9|11
1610509230000|2021-01-13 03:40:30|473.27|469.27|473.24|469.24|473.41|469.41|473.23|469.23|27
1610509240000|2021-01-13 03:40:40|473.23|469.23|472.74|468.74|473.23|469.23|472.72|468.72|16
1610509250000|2021-01-13 03:40:50|472.75|468.75|472.82|468.82|472.86|468.86|472.75|468.75|8
1610509260000|2021-01-13 03:41:00|472.81|468.81|472.78|468.78|472.82|468.82|472.74|468.74|8
1610509270000|2021-01-13 03:41:10|472.87|468.87|473.49|469.49|473.49|469.49|472.87|468.87|20
1610509280000|2021-01-13 03:41:20|473.55|469.55|473.4|469.4|473.77|469.77|473.26|469.26|16
1610509290000|2021-01-13 03:41:30|473.38|469.38|473.3|469.3|473.47|469.47|473.07|469.07|24
1610509300000|2021-01-13 03:41:40|473.32|469.32|473|469|473.32|469.32|472.96|468.96|23
1610509310000|2021-01-13 03:41:50|473.22|469.22|473.11|469.11|473.32|469.32|473.11|469.11|13
1610509320000|2021-01-13 03:42:00|473.1|469.1|472.94|468.94|473.11|469.11|472.87|468.87|18
1610509330000|2021-01-13 03:42:10|472.96|468.96|472.98|468.98|472.98|468.98|472.89|468.89|16
1610509340000|2021-01-13 03:42:20|472.89|468.89|472.95|468.95|472.98|468.98|472.89|468.89|13
1610509350000|2021-01-13 03:42:30|472.92|468.92|473.1|469.1|473.13|469.13|472.92|468.92|12
1610509360000|2021-01-13 03:42:40|473.16|469.16|472.91|468.91|473.16|469.16|472.91|468.91|11
1610509370000|2021-01-13 03:42:50|472.93|468.93|472.86|468.86|473.14|469.14|472.86|468.86|22
1610509380000|2021-01-13 03:43:00|472.87|468.87|472.86|468.86|472.96|468.96|472.83|468.83|15
1610509390000|2021-01-13 03:43:10|472.83|468.83|472.86|468.86|472.86|468.86|472.81|468.81|8
1610509400000|2021-01-13 03:43:20|472.82|468.82|472.92|468.92|472.94|468.94|472.82|468.82|16
1610509410000|2021-01-13 03:43:30|472.84|468.84|473.98|469.98|474.14|470.14|472.84|468.84|30
1610509420000|2021-01-13 03:43:40|474.19|470.19|474|470|474.27|470.27|473.98|469.98|16
1610509430000|2021-01-13 03:43:50|474.06|470.06|473.75|469.75|474.24|470.24|473.75|469.75|18
1610509440000|2021-01-13 03:44:00|473.76|469.76|473.63|469.63|473.76|469.76|473.61|469.61|5
1610509450000|2021-01-13 03:44:10|473.62|469.62|473.61|469.61|473.72|469.72|473.54|469.54|11
1610509460000|2021-01-13 03:44:20|473.49|469.49|473.62|469.62|473.72|469.72|473.41|469.41|12
1610509470000|2021-01-13 03:44:30|473.59|469.59|473.53|469.53|473.61|469.61|473.5|469.5|7
1610509480000|2021-01-13 03:44:40|473.57|469.57|473.59|469.59|473.62|469.62|473.37|469.37|20
1610509490000|2021-01-13 03:44:50|473.58|469.58|473.14|469.14|473.58|469.58|473.1|469.1|17
1610509500000|2021-01-13 03:45:00|473.15|469.15|473.19|469.19|473.23|469.23|473.13|469.13|10
1610509510000|2021-01-13 03:45:10|473.26|469.26|473.65|469.65|473.66|469.66|473.26|469.26|16
1610509520000|2021-01-13 03:45:20|473.72|469.72|474.37|470.37|474.42|470.42|473.72|469.72|25
1610509530000|2021-01-13 03:45:30|474.38|470.38|475.59|471.59|475.74|471.74|474.37|470.37|23
1610509540000|2021-01-13 03:45:40|475.66|471.66|475.22|471.22|475.66|471.66|474.93|470.93|20
1610509550000|2021-01-13 03:45:50|475.52|471.52|474.71|470.71|475.52|471.52|474.7|470.7|21
1610509560000|2021-01-13 03:46:00|474.72|470.72|474.75|470.75|474.8|470.8|474.64|470.64|16
1610509570000|2021-01-13 03:46:10|474.69|470.69|474.8|470.8|474.8|470.8|474.64|470.64|8
1610509580000|2021-01-13 03:46:20|474.95|470.95|475.27|471.27|475.39|471.39|474.95|470.95|18
1610509590000|2021-01-13 03:46:30|475.26|471.26|474.84|470.84|475.26|471.26|474.82|470.82|19
1610509600000|2021-01-13 03:46:40|474.83|470.83|474.54|470.54|474.83|470.83|474.53|470.53|14
1610509610000|2021-01-13 03:46:50|474.58|470.58|474.17|470.17|474.63|470.63|474.16|470.16|13
1610509620000|2021-01-13 03:47:00|474.21|470.21|474.07|470.07|474.21|470.21|473.93|469.93|18
1610509630000|2021-01-13 03:47:10|474.03|470.03|473.95|469.95|474.03|470.03|473.94|469.94|12
1610509640000|2021-01-13 03:47:20|473.91|469.91|473.38|469.38|473.91|469.91|473.31|469.31|11
1610509650000|2021-01-13 03:47:30|473.37|469.37|472.98|468.98|473.37|469.37|472.95|468.95|17
1610509660000|2021-01-13 03:47:40|472.82|468.82|472.77|468.77|472.83|468.83|472.75|468.75|15
1610509670000|2021-01-13 03:47:50|472.75|468.75|472.66|468.66|472.92|468.92|472.66|468.66|11
1610509680000|2021-01-13 03:48:00|472.58|468.58|472.61|468.61|472.66|468.66|472.58|468.58|7
1610509690000|2021-01-13 03:48:10|472.6|468.6|472.58|468.58|472.6|468.6|472.58|468.58|3
1610509700000|2021-01-13 03:48:20|472.11|468.11|471.86|467.86|472.11|468.11|471.86|467.86|6
1610509710000|2021-01-13 03:48:30|471.93|467.93|471.56|467.56|471.93|467.93|471.51|467.51|8
1610509720000|2021-01-13 03:48:40|471.52|467.52|471.24|467.24|471.52|467.52|471.23|467.23|16
1610509730000|2021-01-13 03:48:50|471.21|467.21|471.17|467.17|471.21|467.21|471.15|467.15|6
1610509740000|2021-01-13 03:49:00|471.23|467.23|471|467|471.23|467.23|470.94|466.94|17
1610509750000|2021-01-13 03:49:10|470.99|466.99|470.91|466.91|471.09|467.09|470.8|466.8|10
1610509760000|2021-01-13 03:49:20|470.78|466.78|470.26|466.26|470.78|466.78|469.86|465.86|20
1610509770000|2021-01-13 03:49:30|470.25|466.25|470.19|466.19|470.25|466.25|470.19|466.19|6
1610509780000|2021-01-13 03:49:40|470.23|466.23|470.32|466.32|470.81|466.81|470.23|466.23|23
1610509790000|2021-01-13 03:49:50|470.31|466.31|469.95|465.95|470.34|466.34|469.87|465.87|17
1610509800000|2021-01-13 03:50:00|469.94|465.94|469.88|465.88|469.94|465.94|469.84|465.84|10
1610509810000|2021-01-13 03:50:10|469.91|465.91|470.46|466.46|470.5|466.5|469.87|465.87|16
1610509820000|2021-01-13 03:50:20|470.6|466.6|470.19|466.19|470.6|466.6|470.14|466.14|20
1610509830000|2021-01-13 03:50:30|470.2|466.2|470.17|466.17|470.2|466.2|470.14|466.14|10
1610509840000|2021-01-13 03:50:40|470.15|466.15|470.16|466.16|470.17|466.17|470.14|466.14|9
1610509850000|2021-01-13 03:50:50|470.15|466.15|470.01|466.01|470.22|466.22|470.01|466.01|9
1610509860000|2021-01-13 03:51:00|469.99|465.99|469.85|465.85|470.04|466.04|469.83|465.83|17
1610509870000|2021-01-13 03:51:10|469.84|465.84|469.24|465.24|469.84|465.84|469.19|465.19|17
1610509880000|2021-01-13 03:51:20|469.27|465.27|469.14|465.14|469.33|465.33|468.97|464.97|22
1610509890000|2021-01-13 03:51:30|469.15|465.15|469.01|465.01|469.24|465.24|469.01|465.01|17
1610509900000|2021-01-13 03:51:40|469.02|465.02|469.2|465.2|469.36|465.36|469.02|465.02|19
1610509910000|2021-01-13 03:51:50|469.19|465.19|469.09|465.09|469.31|465.31|469.05|465.05|28
1610509920000|2021-01-13 03:52:00|469.07|465.07|469.04|465.04|469.1|465.1|468.92|464.92|13
1610509930000|2021-01-13 03:52:10|468.99|464.99|469.02|465.02|469.03|465.03|468.39|464.39|23
1610509940000|2021-01-13 03:52:20|469|465|469.14|465.14|469.27|465.27|468.99|464.99|26
1610509950000|2021-01-13 03:52:30|469.12|465.12|469.15|465.15|469.15|465.15|468.96|464.96|12
1610509960000|2021-01-13 03:52:40|469.2|465.2|469.52|465.52|469.6|465.6|469.2|465.2|23
1610509970000|2021-01-13 03:52:50|469.51|465.51|469.75|465.75|469.75|465.75|469.46|465.46|18
1610509980000|2021-01-13 03:53:00|469.74|465.74|469.75|465.75|469.75|465.75|469.74|465.74|2
1610509990000|2021-01-13 03:53:10|469.77|465.77|470.03|466.03|470.03|466.03|469.76|465.76|12
1610510000000|2021-01-13 03:53:20|470.02|466.02|471.59|467.59|471.71|467.71|469.93|465.93|20
1610510010000|2021-01-13 03:53:30|471.76|467.76|471.47|467.47|471.77|467.77|471.47|467.47|13
1610510020000|2021-01-13 03:53:40|471.53|467.53|471.39|467.39|471.53|467.53|471.29|467.29|13
1610510030000|2021-01-13 03:53:50|471.38|467.38|470.57|466.57|471.4|467.4|470.57|466.57|21
1610510040000|2021-01-13 03:54:00|470.56|466.56|470.25|466.25|470.6|466.6|470.25|466.25|21
1610510050000|2021-01-13 03:54:10|470.24|466.24|469.89|465.89|470.31|466.31|469.88|465.88|13
1610510060000|2021-01-13 03:54:20|469.9|465.9|470.19|466.19|470.45|466.45|469.86|465.86|26
1610510070000|2021-01-13 03:54:30|470.18|466.18|469.71|465.71|470.18|466.18|469.64|465.64|18
1610510080000|2021-01-13 03:54:40|469.68|465.68|469.82|465.82|469.85|465.85|469.68|465.68|14
1610510090000|2021-01-13 03:54:50|469.81|465.81|470.25|466.25|470.33|466.33|469.74|465.74|27
1610510100000|2021-01-13 03:55:00|470.2|466.2|470.31|466.31|470.35|466.35|470.13|466.13|16
1610510110000|2021-01-13 03:55:10|470.28|466.28|469.84|465.84|470.37|466.37|469.78|465.78|22
1610510120000|2021-01-13 03:55:20|469.89|465.89|470.38|466.38|470.48|466.48|469.88|465.88|22
1610510130000|2021-01-13 03:55:30|470.41|466.41|469.83|465.83|470.41|466.41|469.72|465.72|21
1610510140000|2021-01-13 03:55:40|469.84|465.84|469.77|465.77|470.36|466.36|469.68|465.68|29
1610510150000|2021-01-13 03:55:50|469.78|465.78|469.85|465.85|469.92|465.92|469.72|465.72|14
1610510160000|2021-01-13 03:56:00|469.76|465.76|469.78|465.78|469.83|465.83|469.68|465.68|17
1610510170000|2021-01-13 03:56:10|469.82|465.82|469.71|465.71|469.93|465.93|469.71|465.71|16
1610510180000|2021-01-13 03:56:20|469.72|465.72|469.81|465.81|469.85|465.85|469.55|465.55|21
1610510190000|2021-01-13 03:56:30|469.78|465.78|469.67|465.67|469.81|465.81|469.62|465.62|12
1610510200000|2021-01-13 03:56:40|469.69|465.69|470.01|466.01|470.01|466.01|469.69|465.69|16
1610510210000|2021-01-13 03:56:50|470.12|466.12|469.96|465.96|470.12|466.12|469.9|465.9|12
1610510220000|2021-01-13 03:57:00|469.97|465.97|469.76|465.76|470.1|466.1|469.76|465.76|18
1610510230000|2021-01-13 03:57:10|469.66|465.66|469.86|465.86|469.86|465.86|469.66|465.66|12
1610510240000|2021-01-13 03:57:20|469.84|465.84|469.86|465.86|469.87|465.87|469.77|465.77|11
1610510250000|2021-01-13 03:57:30|469.87|465.87|469.78|465.78|470.01|466.01|469.78|465.78|16
1610510260000|2021-01-13 03:57:40|469.79|465.79|469.7|465.7|469.82|465.82|469.62|465.62|20
1610510270000|2021-01-13 03:57:50|469.74|465.74|469.95|465.95|469.99|465.99|469.74|465.74|16
1610510280000|2021-01-13 03:58:00|469.96|465.96|470.54|466.54|470.57|466.57|469.9|465.9|23
1610510290000|2021-01-13 03:58:10|470.51|466.51|470.19|466.19|470.57|466.57|470.19|466.19|12
1610510300000|2021-01-13 03:58:20|470.2|466.2|470.64|466.64|470.64|466.64|470.06|466.06|19
1610510310000|2021-01-13 03:58:30|470.56|466.56|470.54|466.54|470.56|466.56|470.5|466.5|7
1610510320000|2021-01-13 03:58:40|470.47|466.47|470.84|466.84|470.9|466.9|470.47|466.47|13
1610510330000|2021-01-13 03:58:50|470.82|466.82|470.21|466.21|470.82|466.82|470.17|466.17|20
1610510340000|2021-01-13 03:59:00|470.22|466.22|470.39|466.39|470.39|466.39|470.21|466.21|16
1610510350000|2021-01-13 03:59:10|470.37|466.37|470.25|466.25|470.37|466.37|470.2|466.2|15
1610510360000|2021-01-13 03:59:20|470.29|466.29|470.88|466.88|470.94|466.94|470.08|466.08|22
1610510370000|2021-01-13 03:59:30|470.91|466.91|471.11|467.11|471.11|467.11|470.88|466.88|14
1610510380000|2021-01-13 03:59:40|471.05|467.05|470.84|466.84|471.09|467.09|470.67|466.67|18
1610510390000|2021-01-13 03:59:50|470.86|466.86|471.43|467.43|471.58|467.58|470.86|466.86|20
1610510400000|2021-01-13 04:00:00|471.56|467.56|471.15|467.15|471.92|467.92|471.15|467.15|21
1610510410000|2021-01-13 04:00:10|471.21|467.21|471.61|467.61|471.61|467.61|471.21|467.21|16
1610510420000|2021-01-13 04:00:20|471.6|467.6|471.62|467.62|471.63|467.63|471.52|467.52|13
1610510430000|2021-01-13 04:00:30|471.61|467.61|471.77|467.77|471.8|467.8|471.58|467.58|10
1610510440000|2021-01-13 04:00:40|471.72|467.72|471.89|467.89|472.3|468.3|471.72|467.72|19
1610510450000|2021-01-13 04:00:50|471.96|467.96|472.11|468.11|472.25|468.25|471.96|467.96|12
1610510460000|2021-01-13 04:01:00|472.04|468.04|471.71|467.71|472.04|468.04|471.53|467.53|25
1610510470000|2021-01-13 04:01:10|471.69|467.69|471.33|467.33|471.84|467.84|471.11|467.11|24
1610510480000|2021-01-13 04:01:20|471.3|467.3|472.07|468.07|472.07|468.07|471.3|467.3|24
1610510490000|2021-01-13 04:01:30|471.99|467.99|471.87|467.87|472|468|471.86|467.86|16
1610510500000|2021-01-13 04:01:40|471.86|467.86|471.29|467.29|471.86|467.86|471.25|467.25|19
1610510510000|2021-01-13 04:01:50|471.25|467.25|471.73|467.73|471.73|467.73|471.14|467.14|23
1610510520000|2021-01-13 04:02:00|471.72|467.72|471.37|467.37|471.91|467.91|471.37|467.37|17
1610510530000|2021-01-13 04:02:10|471.34|467.34|472.1|468.1|472.1|468.1|471.28|467.28|25
1610510540000|2021-01-13 04:02:20|472.21|468.21|472.26|468.26|472.55|468.55|472.14|468.14|19
1610510550000|2021-01-13 04:02:30|472.3|468.3|471.86|467.86|472.33|468.33|471.79|467.79|21
1610510560000|2021-01-13 04:02:40|471.87|467.87|471.91|467.91|472.04|468.04|471.87|467.87|11
1610510570000|2021-01-13 04:02:50|471.82|467.82|471.69|467.69|471.93|467.93|471.57|467.57|19
1610510580000|2021-01-13 04:03:00|471.56|467.56|471.56|467.56|471.76|467.76|471.52|467.52|11
1610510590000|2021-01-13 04:03:10|471.59|467.59|471.41|467.41|471.6|467.6|471.41|467.41|7
1610510600000|2021-01-13 04:03:20|471.3|467.3|471.34|467.34|471.65|467.65|471.1|467.1|25
1610510610000|2021-01-13 04:03:30|471.35|467.35|471.18|467.18|471.36|467.36|471.16|467.16|12
1610510620000|2021-01-13 04:03:40|471.22|467.22|471.18|467.18|471.22|467.22|471.16|467.16|12
1610510630000|2021-01-13 04:03:50|471.17|467.17|471.09|467.09|471.17|467.17|471.01|467.01|9
1610510640000|2021-01-13 04:04:00|471.08|467.08|471.23|467.23|471.31|467.31|470.95|466.95|31
1610510650000|2021-01-13 04:04:10|471.21|467.21|470.88|466.88|471.21|467.21|470.84|466.84|17
1610510660000|2021-01-13 04:04:20|470.87|466.87|470.48|466.48|470.87|466.87|470.46|466.46|12
1610510670000|2021-01-13 04:04:30|470.46|466.46|470.33|466.33|470.46|466.46|470.32|466.32|11
1610510680000|2021-01-13 04:04:40|470.3|466.3|470.27|466.27|470.37|466.37|470.12|466.12|18
1610510690000|2021-01-13 04:04:50|470.26|466.26|469.91|465.91|470.27|466.27|469.9|465.9|20
1610510700000|2021-01-13 04:05:00|469.92|465.92|469.35|465.35|469.93|465.93|469.32|465.32|27
1610510710000|2021-01-13 04:05:10|469.36|465.36|468.82|464.82|469.41|465.41|468.71|464.71|18
1610510720000|2021-01-13 04:05:20|468.8|464.8|468.1|464.1|468.8|464.8|468.06|464.06|16
1610510730000|2021-01-13 04:05:30|468.14|464.14|466.87|462.87|468.14|464.14|466.82|462.82|19
1610510740000|2021-01-13 04:05:40|466.84|462.84|467.01|463.01|467.11|463.11|466.63|462.63|15
1610510750000|2021-01-13 04:05:50|466.99|462.99|467.02|463.02|467.02|463.02|466.93|462.93|13
1610510760000|2021-01-13 04:06:00|467.07|463.07|467.03|463.03|467.07|463.07|466.99|462.99|14
1610510770000|2021-01-13 04:06:10|467.02|463.02|466.58|462.58|467.02|463.02|466.57|462.57|18
1610510780000|2021-01-13 04:06:20|466.47|462.47|466.14|462.14|466.47|462.47|466.1|462.1|27
1610510790000|2021-01-13 04:06:30|466.05|462.05|466.04|462.04|466.07|462.07|466|462|13
1610510800000|2021-01-13 04:06:40|466.05|462.05|466.85|462.85|466.88|462.88|466.05|462.05|17
1610510810000|2021-01-13 04:06:50|466.78|462.78|465.97|461.97|466.78|462.78|465.97|461.97|23
1610510820000|2021-01-13 04:07:00|465.98|461.98|466.02|462.02|466.36|462.36|465.98|461.98|26
1610510830000|2021-01-13 04:07:10|466|462|465.71|461.71|466|462|465.63|461.63|22
1610510840000|2021-01-13 04:07:20|465.66|461.66|465.04|461.04|465.66|461.66|464.8|460.8|17
1610510850000|2021-01-13 04:07:30|464.87|460.87|464.92|460.92|465.11|461.11|464.8|460.8|15
1610510860000|2021-01-13 04:07:40|464.91|460.91|464.71|460.71|464.92|460.92|464.58|460.58|21
1610510870000|2021-01-13 04:07:50|464.72|460.72|464.48|460.48|464.8|460.8|464.47|460.47|19
1610510880000|2021-01-13 04:08:00|464.49|460.49|464|460|464.67|460.67|464|460|19
1610510890000|2021-01-13 04:08:10|464.01|460.01|464.85|460.85|464.88|460.88|464.01|460.01|28
1610510900000|2021-01-13 04:08:20|464.84|460.84|464.74|460.74|464.84|460.84|464.66|460.66|17
1610510910000|2021-01-13 04:08:30|464.73|460.73|464.7|460.7|464.73|460.73|464.65|460.65|12
1610510920000|2021-01-13 04:08:40|464.69|460.69|464.51|460.51|464.69|460.69|464.48|460.48|22
1610510930000|2021-01-13 04:08:50|464.44|460.44|464.43|460.43|464.47|460.47|464.4|460.4|15
1610510940000|2021-01-13 04:09:00|464.44|460.44|464.4|460.4|464.68|460.68|464.22|460.22|30
1610510950000|2021-01-13 04:09:10|464.41|460.41|464.98|460.98|464.98|460.98|464.41|460.41|20
1610510960000|2021-01-13 04:09:20|465|461|464.89|460.89|465.38|461.38|464.89|460.89|17
1610510970000|2021-01-13 04:09:30|464.88|460.88|465.35|461.35|465.35|461.35|464.87|460.87|12
1610510980000|2021-01-13 04:09:40|465.36|461.36|465.35|461.35|465.55|461.55|465.12|461.12|30
1610510990000|2021-01-13 04:09:50|465.36|461.36|465.35|461.35|465.76|461.76|465.35|461.35|25
1610511000000|2021-01-13 04:10:00|465.18|461.18|465.53|461.53|465.54|461.54|465.1|461.1|24
1610511010000|2021-01-13 04:10:10|465.52|461.52|465.92|461.92|465.92|461.92|465.52|461.52|8
1610511020000|2021-01-13 04:10:20|465.93|461.93|465.97|461.97|466.03|462.03|465.93|461.93|10
1610511030000|2021-01-13 04:10:30|466.05|462.05|466.09|462.09|466.1|462.1|466.05|462.05|7
1610511040000|2021-01-13 04:10:40|465.96|461.96|465.45|461.45|465.96|461.96|465.45|461.45|18
1610511050000|2021-01-13 04:10:50|465.46|461.46|465.6|461.6|465.66|461.66|465.46|461.46|13
1610511060000|2021-01-13 04:11:00|465.62|461.62|465.97|461.97|465.97|461.97|465.62|461.62|18
1610511070000|2021-01-13 04:11:10|466.06|462.06|466.39|462.39|466.39|462.39|466.04|462.04|7
1610511080000|2021-01-13 04:11:20|466.41|462.41|466.95|462.95|467|463|466.37|462.37|22
1610511090000|2021-01-13 04:11:30|467.03|463.03|466.9|462.9|467.19|463.19|466.81|462.81|18
1610511100000|2021-01-13 04:11:40|466.91|462.91|467.15|463.15|467.19|463.19|466.81|462.81|9
1610511110000|2021-01-13 04:11:50|467.8|463.8|467.91|463.91|468.04|464.04|467.36|463.36|20
1610511120000|2021-01-13 04:12:00|467.98|463.98|468.01|464.01|468.06|464.06|467.97|463.97|11
1610511130000|2021-01-13 04:12:10|468.02|464.02|466.51|462.51|468.02|464.02|466.49|462.49|26
1610511140000|2021-01-13 04:12:20|466.48|462.48|466.96|462.96|466.97|462.97|466.28|462.28|25
1610511150000|2021-01-13 04:12:30|466.94|462.94|466.57|462.57|466.94|462.94|466.57|462.57|14
1610511160000|2021-01-13 04:12:40|466.6|462.6|467.11|463.11|467.26|463.26|466.6|462.6|26
1610511170000|2021-01-13 04:12:50|467.12|463.12|466.79|462.79|467.14|463.14|466.79|462.79|20
1610511180000|2021-01-13 04:13:00|466.84|462.84|467.16|463.16|467.16|463.16|466.84|462.84|11
1610511190000|2021-01-13 04:13:10|467.13|463.13|467.54|463.54|467.54|463.54|467.11|463.11|16
1610511200000|2021-01-13 04:13:20|467.62|463.62|467.77|463.77|467.77|463.77|467.62|463.62|6
1610511210000|2021-01-13 04:13:30|468.29|464.29|467.75|463.75|468.29|464.29|467.56|463.56|26
1610511220000|2021-01-13 04:13:40|467.79|463.79|468.25|464.25|468.25|464.25|467.79|463.79|26
1610511230000|2021-01-13 04:13:50|468.24|464.24|468.26|464.26|468.27|464.27|468.11|464.11|18
1610511240000|2021-01-13 04:14:00|468.25|464.25|468.41|464.41|468.41|464.41|468.04|464.04|16
1610511250000|2021-01-13 04:14:10|468.51|464.51|468.62|464.62|468.63|464.63|468.51|464.51|11
1610511260000|2021-01-13 04:14:20|468.61|464.61|468.65|464.65|468.65|464.65|468.47|464.47|13
1610511270000|2021-01-13 04:14:30|468.68|464.68|468.61|464.61|468.72|464.72|468.61|464.61|8
1610511280000|2021-01-13 04:14:40|468.63|464.63|468.67|464.67|468.67|464.67|468.46|464.46|14
1610511290000|2021-01-13 04:14:50|468.69|464.69|468.82|464.82|469.08|465.08|468.69|464.69|20
1610511300000|2021-01-13 04:15:00|468.81|464.81|469.03|465.03|469.03|465.03|468.81|464.81|12
1610511310000|2021-01-13 04:15:10|469.01|465.01|468.61|464.61|469.03|465.03|468.6|464.6|19
1610511320000|2021-01-13 04:15:20|468.49|464.49|468.4|464.4|468.5|464.5|468.4|464.4|11
1610511330000|2021-01-13 04:15:30|468.41|464.41|468.37|464.37|468.44|464.44|468.34|464.34|15
1610511340000|2021-01-13 04:15:40|468.36|464.36|468.6|464.6|468.89|464.89|468.36|464.36|21
1610511350000|2021-01-13 04:15:50|468.55|464.55|468.34|464.34|468.55|464.55|468.21|464.21|16
1610511360000|2021-01-13 04:16:00|468.33|464.33|468.32|464.32|468.45|464.45|468.26|464.26|18
1610511370000|2021-01-13 04:16:10|468.31|464.31|467.75|463.75|468.31|464.31|467.75|463.75|14
1610511380000|2021-01-13 04:16:20|467.61|463.61|467.49|463.49|467.76|463.76|467.26|463.26|22
1610511390000|2021-01-13 04:16:30|467.47|463.47|467.63|463.63|467.78|463.78|467.47|463.47|14
1610511400000|2021-01-13 04:16:40|467.7|463.7|468.22|464.22|468.27|464.27|467.69|463.69|16
1610511410000|2021-01-13 04:16:50|468.26|464.26|467.97|463.97|468.41|464.41|467.97|463.97|23
1610511420000|2021-01-13 04:17:00|467.96|463.96|468.32|464.32|468.43|464.43|467.89|463.89|30
1610511430000|2021-01-13 04:17:10|468.33|464.33|468.09|464.09|468.4|464.4|468.09|464.09|18
1610511440000|2021-01-13 04:17:20|468.03|464.03|468.32|464.32|468.55|464.55|468|464|24
1610511450000|2021-01-13 04:17:30|468.31|464.31|468.29|464.29|468.32|464.32|468.08|464.08|21
1610511460000|2021-01-13 04:17:40|468.28|464.28|468.25|464.25|468.28|464.28|468.2|464.2|19
1610511470000|2021-01-13 04:17:50|468.24|464.24|467.91|463.91|468.24|464.24|467.91|463.91|9
1610511480000|2021-01-13 04:18:00|467.9|463.9|467.86|463.86|467.91|463.91|467.81|463.81|14
1610511490000|2021-01-13 04:18:10|467.85|463.85|467.52|463.52|467.85|463.85|467.43|463.43|18
1610511500000|2021-01-13 04:18:20|467.45|463.45|467.31|463.31|467.45|463.45|467.09|463.09|17
1610511510000|2021-01-13 04:18:30|467.32|463.32|467.2|463.2|467.39|463.39|467.11|463.11|23
1610511520000|2021-01-13 04:18:40|467.22|463.22|467.02|463.02|467.55|463.55|467.02|463.02|22
1610511530000|2021-01-13 04:18:50|467.01|463.01|466.78|462.78|467.06|463.06|466.68|462.68|16
1610511540000|2021-01-13 04:19:00|466.86|462.86|466.81|462.81|466.96|462.96|466.81|462.81|16
1610511550000|2021-01-13 04:19:10|466.88|462.88|466.65|462.65|466.96|462.96|466.62|462.62|15
1610511560000|2021-01-13 04:19:20|466.66|462.66|466.76|462.76|466.87|462.87|466.6|462.6|18
1610511570000|2021-01-13 04:19:30|466.73|462.73|466.62|462.62|466.73|462.73|466.61|462.61|14
1610511580000|2021-01-13 04:19:40|466.61|462.61|466.63|462.63|466.64|462.64|466.56|462.56|9
1610511590000|2021-01-13 04:19:50|466.77|462.77|466.75|462.75|466.77|462.77|466.69|462.69|8
1610511600000|2021-01-13 04:20:00|466.73|462.73|466.88|462.88|466.9|462.9|466.58|462.58|24
1610511610000|2021-01-13 04:20:10|466.87|462.87|466.9|462.9|466.94|462.94|466.66|462.66|26
1610511620000|2021-01-13 04:20:20|466.89|462.89|466.77|462.77|467.05|463.05|466.72|462.72|29
1610511630000|2021-01-13 04:20:30|466.75|462.75|466.9|462.9|466.9|462.9|466.75|462.75|18
1610511640000|2021-01-13 04:20:40|466.93|462.93|466.82|462.82|467.12|463.12|466.78|462.78|21
1610511650000|2021-01-13 04:20:50|466.8|462.8|466.73|462.73|466.8|462.8|466.6|462.6|19
1610511660000|2021-01-13 04:21:00|466.67|462.67|467.06|463.06|467.08|463.08|466.59|462.59|22
1610511670000|2021-01-13 04:21:10|467.09|463.09|466.98|462.98|467.12|463.12|466.93|462.93|17
1610511680000|2021-01-13 04:21:20|466.95|462.95|466.71|462.71|466.96|462.96|466.69|462.69|19
1610511690000|2021-01-13 04:21:30|466.61|462.61|466.37|462.37|466.61|462.61|466.32|462.32|20
1610511700000|2021-01-13 04:21:40|466.34|462.34|467.02|463.02|467.02|463.02|466.31|462.31|25
1610511710000|2021-01-13 04:21:50|467.17|463.17|467.09|463.09|467.17|463.17|466.85|462.85|18
1610511720000|2021-01-13 04:22:00|467.19|463.19|467.22|463.22|467.27|463.27|467.19|463.19|5
1610511730000|2021-01-13 04:22:10|467.21|463.21|466.8|462.8|467.21|463.21|466.71|462.71|21
1610511740000|2021-01-13 04:22:20|466.78|462.78|466.87|462.87|467.04|463.04|466.74|462.74|23
1610511750000|2021-01-13 04:22:30|466.86|462.86|467.21|463.21|467.22|463.22|466.86|462.86|22
1610511760000|2021-01-13 04:22:40|467.27|463.27|467.58|463.58|467.61|463.61|467.27|463.27|23
1610511770000|2021-01-13 04:22:50|467.59|463.59|467.89|463.89|467.92|463.92|467.56|463.56|18
1610511780000|2021-01-13 04:23:00|467.91|463.91|467.88|463.88|467.91|463.91|467.87|463.87|5
1610511790000|2021-01-13 04:23:10|467.89|463.89|468.59|464.59|468.73|464.73|467.89|463.89|19
1610511800000|2021-01-13 04:23:20|468.62|464.62|468.74|464.74|468.74|464.74|468.61|464.61|12
1610511810000|2021-01-13 04:23:30|468.73|464.73|468.55|464.55|468.73|464.73|468.44|464.44|19
1610511820000|2021-01-13 04:23:40|468.57|464.57|468.85|464.85|468.86|464.86|468.57|464.57|16
1610511830000|2021-01-13 04:23:50|468.84|464.84|468.72|464.72|468.84|464.84|468.66|464.66|17
1610511840000|2021-01-13 04:24:00|468.73|464.73|468.59|464.59|468.74|464.74|468.55|464.55|9
1610511850000|2021-01-13 04:24:10|468.6|464.6|468.88|464.88|468.88|464.88|468.45|464.45|27
1610511860000|2021-01-13 04:24:20|468.93|464.93|468.4|464.4|468.93|464.93|468.4|464.4|33
1610511870000|2021-01-13 04:24:30|468.39|464.39|468.09|464.09|468.39|464.39|468.06|464.06|19
1610511880000|2021-01-13 04:24:40|468.08|464.08|467.95|463.95|468.08|464.08|467.94|463.94|23
1610511890000|2021-01-13 04:24:50|467.94|463.94|467.76|463.76|467.94|463.94|467.58|463.58|25
1610511900000|2021-01-13 04:25:00|467.82|463.82|468.26|464.26|468.29|464.29|467.77|463.77|23
1610511910000|2021-01-13 04:25:10|468.3|464.3|468.2|464.2|468.3|464.3|468.19|464.19|20
1610511920000|2021-01-13 04:25:20|468.19|464.19|468.15|464.15|468.22|464.22|468.13|464.13|25
1610511930000|2021-01-13 04:25:30|468.14|464.14|468.6|464.6|468.6|464.6|468.14|464.14|25
1610511940000|2021-01-13 04:25:40|468.55|464.55|468.36|464.36|468.61|464.61|468.23|464.23|30
1610511950000|2021-01-13 04:25:50|468.41|464.41|468.52|464.52|468.52|464.52|468.29|464.29|25
1610511960000|2021-01-13 04:26:00|468.5|464.5|468.77|464.77|468.78|464.78|468.44|464.44|28
1610511970000|2021-01-13 04:26:10|468.79|464.79|468.72|464.72|468.83|464.83|468.71|464.71|23
1610511980000|2021-01-13 04:26:20|468.76|464.76|468.21|464.21|468.84|464.84|468.19|464.19|32
1610511990000|2021-01-13 04:26:30|468.22|464.22|468.26|464.26|468.26|464.26|468.17|464.17|23
1610512000000|2021-01-13 04:26:40|468.27|464.27|468.16|464.16|468.27|464.27|468.01|464.01|21
1610512010000|2021-01-13 04:26:50|468.15|464.15|467.65|463.65|468.17|464.17|467.65|463.65|18
1610512020000|2021-01-13 04:27:00|467.59|463.59|467.44|463.44|467.85|463.85|467.38|463.38|30
1610512030000|2021-01-13 04:27:10|467.51|463.51|467.37|463.37|467.62|463.62|467.37|463.37|32
1610512040000|2021-01-13 04:27:20|467.34|463.34|467.27|463.27|467.35|463.35|467.17|463.17|17
1610512050000|2021-01-13 04:27:30|467.25|463.25|467.41|463.41|467.41|463.41|467.21|463.21|22
1610512060000|2021-01-13 04:27:40|467.4|463.4|467.57|463.57|467.61|463.61|467.31|463.31|29
1610512070000|2021-01-13 04:27:50|467.58|463.58|467.78|463.78|467.78|463.78|467.49|463.49|22
1610512080000|2021-01-13 04:28:00|467.82|463.82|467.99|463.99|467.99|463.99|467.75|463.75|22
1610512090000|2021-01-13 04:28:10|468.03|464.03|468.64|464.64|468.65|464.65|468.03|464.03|26
1610512100000|2021-01-13 04:28:20|468.55|464.55|468.47|464.47|468.6|464.6|468.43|464.43|24
1610512110000|2021-01-13 04:28:30|468.46|464.46|468.63|464.63|468.67|464.67|468.46|464.46|27
1610512120000|2021-01-13 04:28:40|468.62|464.62|468.45|464.45|468.73|464.73|468.45|464.45|25
1610512130000|2021-01-13 04:28:50|468.44|464.44|468.64|464.64|468.71|464.71|468.37|464.37|29
1610512140000|2021-01-13 04:29:00|468.66|464.66|468.57|464.57|468.66|464.66|468.53|464.53|21
1610512150000|2021-01-13 04:29:10|468.55|464.55|468.93|464.93|469.01|465.01|468.51|464.51|30
1610512160000|2021-01-13 04:29:20|468.92|464.92|468.85|464.85|468.97|464.97|468.79|464.79|23
1610512170000|2021-01-13 04:29:30|468.84|464.84|469.1|465.1|469.16|465.16|468.82|464.82|25
1610512180000|2021-01-13 04:29:40|469.05|465.05|469.02|465.02|469.13|465.13|468.86|464.86|29
1610512190000|2021-01-13 04:29:50|469.03|465.03|469.17|465.17|469.2|465.2|468.91|464.91|22
1610512200000|2021-01-13 04:30:00|469.15|465.15|469.07|465.07|469.44|465.44|469.07|465.07|24
1610512210000|2021-01-13 04:30:10|469.06|465.06|469.84|465.84|469.84|465.84|469.02|465.02|30
1610512220000|2021-01-13 04:30:20|469.83|465.83|469.82|465.82|469.88|465.88|469.73|465.73|27
1610512230000|2021-01-13 04:30:30|469.83|465.83|469.43|465.43|470.08|466.08|469.43|465.43|27
1610512240000|2021-01-13 04:30:40|469.42|465.42|469.31|465.31|469.71|465.71|469.26|465.26|29
1610512250000|2021-01-13 04:30:50|469.22|465.22|468.79|464.79|469.24|465.24|468.78|464.78|23
1610512260000|2021-01-13 04:31:00|468.74|464.74|469.29|465.29|469.43|465.43|468.74|464.74|36
1610512270000|2021-01-13 04:31:10|469.3|465.3|469.65|465.65|469.66|465.66|469.3|465.3|27
1610512280000|2021-01-13 04:31:20|469.61|465.61|469.54|465.54|469.7|465.7|469.54|465.54|22
1610512290000|2021-01-13 04:31:30|469.55|465.55|469.4|465.4|469.56|465.56|469.28|465.28|27
1610512300000|2021-01-13 04:31:40|469.42|465.42|469.31|465.31|469.48|465.48|469.26|465.26|26
1610512310000|2021-01-13 04:31:50|469.3|465.3|468.8|464.8|469.37|465.37|468.79|464.79|25
1610512320000|2021-01-13 04:32:00|468.73|464.73|468.12|464.12|468.73|464.73|468.07|464.07|33
1610512330000|2021-01-13 04:32:10|468.13|464.13|468.09|464.09|468.19|464.19|467.92|463.92|26
1610512340000|2021-01-13 04:32:20|468.06|464.06|467.74|463.74|468.17|464.17|467.74|463.74|30
1610512350000|2021-01-13 04:32:30|467.7|463.7|467.46|463.46|467.77|463.77|467.27|463.27|28
1610512360000|2021-01-13 04:32:40|467.47|463.47|467.12|463.12|467.51|463.51|467|463|33
1610512370000|2021-01-13 04:32:50|467.01|463.01|466.9|462.9|467.16|463.16|466.85|462.85|26
1610512380000|2021-01-13 04:33:00|466.84|462.84|466.78|462.78|466.98|462.98|466.77|462.77|27
1610512390000|2021-01-13 04:33:10|466.79|462.79|466.47|462.47|466.9|462.9|466.44|462.44|32
1610512400000|2021-01-13 04:33:20|466.43|462.43|466.48|462.48|466.49|462.49|466.23|462.23|29
1610512410000|2021-01-13 04:33:30|466.47|462.47|466.39|462.39|466.52|462.52|466.3|462.3|28
1610512420000|2021-01-13 04:33:40|466.35|462.35|466.11|462.11|466.45|462.45|466.03|462.03|34
1610512430000|2021-01-13 04:33:50|466.14|462.14|465.97|461.97|466.16|462.16|465.97|461.97|26
1610512440000|2021-01-13 04:34:00|465.9|461.9|465.7|461.7|466.02|462.02|465.61|461.61|30
1610512450000|2021-01-13 04:34:10|465.71|461.71|465.73|461.73|465.8|461.8|465.67|461.67|31
1610512460000|2021-01-13 04:34:20|465.71|461.71|465.28|461.28|465.77|461.77|465.27|461.27|27
1610512470000|2021-01-13 04:34:30|465.29|461.29|464.67|460.67|465.35|461.35|464.45|460.45|35
1610512480000|2021-01-13 04:34:40|464.72|460.72|464.93|460.93|465.12|461.12|464.63|460.63|35
1610512490000|2021-01-13 04:34:50|464.95|460.95|464.84|460.84|464.97|460.97|464.84|460.84|29
1610512500000|2021-01-13 04:35:00|464.82|460.82|465.05|461.05|465.15|461.15|464.71|460.71|35
1610512510000|2021-01-13 04:35:10|465.07|461.07|464.59|460.59|465.12|461.12|464.59|460.59|30
1610512520000|2021-01-13 04:35:20|464.6|460.6|464.42|460.42|464.72|460.72|464.42|460.42|27
1610512530000|2021-01-13 04:35:30|464.44|460.44|464.42|460.42|464.72|460.72|464.31|460.31|33
1610512540000|2021-01-13 04:35:40|464.43|460.43|464.32|460.32|464.53|460.53|464.32|460.32|31
1610512550000|2021-01-13 04:35:50|464.31|460.31|462.62|458.62|464.31|460.31|462.62|458.62|38
1610512560000|2021-01-13 04:36:00|462.73|458.73|463.35|459.35|463.39|459.39|462.53|458.53|28
1610512570000|2021-01-13 04:36:10|463.36|459.36|463.3|459.3|463.42|459.42|463.1|459.1|34
1610512580000|2021-01-13 04:36:20|463.24|459.24|463.2|459.2|463.35|459.35|463.18|459.18|30
1610512590000|2021-01-13 04:36:30|463.21|459.21|464.2|460.2|464.2|460.2|463.2|459.2|32
1610512600000|2021-01-13 04:36:40|464.35|460.35|463.95|459.95|464.48|460.48|463.94|459.94|36
1610512610000|2021-01-13 04:36:50|464.01|460.01|463.69|459.69|464.24|460.24|463.67|459.67|31
1610512620000|2021-01-13 04:37:00|463.7|459.7|463.36|459.36|463.73|459.73|463.2|459.2|31
1610512630000|2021-01-13 04:37:10|463.4|459.4|463.18|459.18|463.4|459.4|463.17|459.17|30
1610512640000|2021-01-13 04:37:20|463.15|459.15|463.43|459.43|463.64|459.64|463.14|459.14|27
1610512650000|2021-01-13 04:37:30|463.44|459.44|463.05|459.05|463.48|459.48|463.02|459.02|28
1610512660000|2021-01-13 04:37:40|462.91|458.91|462.69|458.69|462.91|458.91|462.66|458.66|26
1610512670000|2021-01-13 04:37:50|462.81|458.81|462.83|458.83|462.9|458.9|462.7|458.7|31
1610512680000|2021-01-13 04:38:00|462.86|458.86|463.18|459.18|463.18|459.18|462.85|458.85|29
1610512690000|2021-01-13 04:38:10|463.14|459.14|463.36|459.36|463.36|459.36|463.14|459.14|27
1610512700000|2021-01-13 04:38:20|463.35|459.35|462.84|458.84|463.42|459.42|462.78|458.78|31
1610512710000|2021-01-13 04:38:30|462.89|458.89|463.36|459.36|463.38|459.38|462.77|458.77|30
1610512720000|2021-01-13 04:38:40|463.34|459.34|463.42|459.42|463.42|459.42|463.14|459.14|27
1610512730000|2021-01-13 04:38:50|463.43|459.43|463.21|459.21|463.47|459.47|463.2|459.2|25
1610512740000|2021-01-13 04:39:00|463.18|459.18|463.2|459.2|463.23|459.23|462.97|458.97|30
1610512750000|2021-01-13 04:39:10|463.3|459.3|463.62|459.62|463.8|459.8|463.29|459.29|29
1610512760000|2021-01-13 04:39:20|463.63|459.63|463.62|459.62|464.1|460.1|463.61|459.61|36
1610512770000|2021-01-13 04:39:30|463.52|459.52|463.23|459.23|463.56|459.56|463.18|459.18|28
1610512780000|2021-01-13 04:39:40|463.24|459.24|463.61|459.61|463.85|459.85|463.24|459.24|35
1610512790000|2021-01-13 04:39:50|463.66|459.66|463.97|459.97|463.97|459.97|463.66|459.66|22
1610512800000|2021-01-13 04:40:00|463.99|459.99|463.32|459.32|464.02|460.02|463.32|459.32|26
1610512810000|2021-01-13 04:40:10|463.26|459.26|462.7|458.7|463.26|459.26|462.56|458.56|28
1610512820000|2021-01-13 04:40:20|462.72|458.72|462.71|458.71|462.86|458.86|462.5|458.5|37
1610512830000|2021-01-13 04:40:30|462.7|458.7|462.45|458.45|462.71|458.71|462.29|458.29|28
1610512840000|2021-01-13 04:40:40|462.44|458.44|462.66|458.66|462.66|458.66|462.31|458.31|25
1610512850000|2021-01-13 04:40:50|462.67|458.67|462.46|458.46|462.67|458.67|462.28|458.28|23
1610512860000|2021-01-13 04:41:00|462.47|458.47|462.84|458.84|463.07|459.07|462.47|458.47|34
1610512870000|2021-01-13 04:41:10|462.86|458.86|463.17|459.17|463.24|459.24|462.8|458.8|24
1610512880000|2021-01-13 04:41:20|463.18|459.18|463.2|459.2|463.49|459.49|463.06|459.06|25
1610512890000|2021-01-13 04:41:30|463.21|459.21|463.65|459.65|463.86|459.86|463.17|459.17|21
1610512900000|2021-01-13 04:41:40|463.52|459.52|463.25|459.25|463.52|459.52|463.21|459.21|26
1610512910000|2021-01-13 04:41:50|463.26|459.26|463.42|459.42|463.42|459.42|463.02|459.02|24
1610512920000|2021-01-13 04:42:00|463.4|459.4|463.74|459.74|463.96|459.96|463.4|459.4|33
1610512930000|2021-01-13 04:42:10|463.73|459.73|464.01|460.01|464.01|460.01|463.73|459.73|28
1610512940000|2021-01-13 04:42:20|463.98|459.98|464.17|460.17|464.3|460.3|463.95|459.95|28
1610512950000|2021-01-13 04:42:30|464.16|460.16|464.13|460.13|464.19|460.19|464.01|460.01|26
1610512960000|2021-01-13 04:42:40|464.12|460.12|464.05|460.05|464.12|460.12|463.71|459.71|31
1610512970000|2021-01-13 04:42:50|464.03|460.03|464.37|460.37|464.37|460.37|464.02|460.02|22
1610512980000|2021-01-13 04:43:00|464.36|460.36|464.24|460.24|464.4|460.4|464.17|460.17|28
1610512990000|2021-01-13 04:43:10|464.26|460.26|463.33|459.33|464.26|460.26|463.33|459.33|28
1610513000000|2021-01-13 04:43:20|463.27|459.27|462.79|458.79|463.27|459.27|462.74|458.74|29
1610513010000|2021-01-13 04:43:30|462.78|458.78|463.03|459.03|463.05|459.05|462.7|458.7|29
1610513020000|2021-01-13 04:43:40|463.07|459.07|462.78|458.78|463.22|459.22|462.76|458.76|35
1610513030000|2021-01-13 04:43:50|462.58|458.58|462.73|458.73|462.84|458.84|462.58|458.58|30
1610513040000|2021-01-13 04:44:00|462.75|458.75|462.88|458.88|462.88|458.88|462.69|458.69|32
1610513050000|2021-01-13 04:44:10|462.86|458.86|462.68|458.68|462.92|458.92|462.67|458.67|29
1610513060000|2021-01-13 04:44:20|462.66|458.66|461.91|457.91|462.71|458.71|461.91|457.91|35
1610513070000|2021-01-13 04:44:30|461.98|457.98|461.38|457.38|462.01|458.01|461.38|457.38|33
1610513080000|2021-01-13 04:44:40|461.4|457.4|461.53|457.53|461.53|457.53|461.4|457.4|31
1610513090000|2021-01-13 04:44:50|461.23|457.23|461.57|457.57|461.61|457.61|461.15|457.15|32
1610513100000|2021-01-13 04:45:00|461.48|457.48|461.7|457.7|462.21|458.21|461.33|457.33|34
1610513110000|2021-01-13 04:45:10|461.71|457.71|461.96|457.96|462.11|458.11|461.69|457.69|34
1610513120000|2021-01-13 04:45:20|461.97|457.97|461.38|457.38|461.97|457.97|461.37|457.37|31
1610513130000|2021-01-13 04:45:30|461.34|457.34|461.3|457.3|461.39|457.39|461.05|457.05|32
1610513140000|2021-01-13 04:45:40|461.29|457.29|461.74|457.74|461.74|457.74|461.28|457.28|31
1610513150000|2021-01-13 04:45:50|461.72|457.72|462.48|458.48|462.48|458.48|461.72|457.72|32
1610513160000|2021-01-13 04:46:00|462.42|458.42|463|459|463.03|459.03|462.33|458.33|35
1610513170000|2021-01-13 04:46:10|463.03|459.03|463.31|459.31|463.5|459.5|462.79|458.79|30
1610513180000|2021-01-13 04:46:20|463.3|459.3|463.56|459.56|463.65|459.65|463.3|459.3|20
1610513190000|2021-01-13 04:46:30|463.58|459.58|464.34|460.34|464.34|460.34|463.58|459.58|18
1610513200000|2021-01-13 04:46:40|464.27|460.27|464.52|460.52|464.52|460.52|464.27|460.27|18
1610513210000|2021-01-13 04:46:50|464.49|460.49|464.15|460.15|464.79|460.79|464.15|460.15|31
1610513220000|2021-01-13 04:47:00|464.1|460.1|463.52|459.52|464.1|460.1|463.41|459.41|37
1610513230000|2021-01-13 04:47:10|463.53|459.53|463.55|459.55|463.57|459.57|463.4|459.4|33
1610513240000|2021-01-13 04:47:20|463.5|459.5|463|459|463.5|459.5|462.92|458.92|27
1610513250000|2021-01-13 04:47:30|462.91|458.91|462.51|458.51|463.07|459.07|462.45|458.45|35
1610513260000|2021-01-13 04:47:40|462.49|458.49|461.92|457.92|462.49|458.49|461.92|457.92|36
1610513270000|2021-01-13 04:47:50|461.85|457.85|461.48|457.48|461.85|457.85|461.34|457.34|27
1610513280000|2021-01-13 04:48:00|461.47|457.47|461.69|457.69|461.77|457.77|461.46|457.46|32
1610513290000|2021-01-13 04:48:10|461.68|457.68|461.5|457.5|461.77|457.77|461.5|457.5|30
1610513300000|2021-01-13 04:48:20|461.52|457.52|461.39|457.39|461.82|457.82|461.27|457.27|37
1610513310000|2021-01-13 04:48:30|461.4|457.4|461.36|457.36|461.41|457.41|461.36|457.36|21
1610513320000|2021-01-13 04:48:40|461.37|457.37|461.41|457.41|461.41|457.41|461.36|457.36|11
1610513330000|2021-01-13 04:48:50|461.4|457.4|461.19|457.19|461.4|457.4|461.02|457.02|16
1610513340000|2021-01-13 04:49:00|461.21|457.21|461.59|457.59|461.59|457.59|461.21|457.21|29
1610513350000|2021-01-13 04:49:10|461.58|457.58|462.07|458.07|462.07|458.07|461.58|457.58|22
1610513360000|2021-01-13 04:49:20|462.12|458.12|462.19|458.19|462.2|458.2|462.05|458.05|22
1610513370000|2021-01-13 04:49:30|462.18|458.18|462.29|458.29|462.29|458.29|462.13|458.13|24
1610513380000|2021-01-13 04:49:40|462.28|458.28|462.11|458.11|462.4|458.4|462.05|458.05|30
1610513390000|2021-01-13 04:49:50|462.12|458.12|462.7|458.7|462.73|458.73|462.11|458.11|27
1610513400000|2021-01-13 04:50:00|462.69|458.69|462.24|458.24|462.74|458.74|462.19|458.19|26
1610513410000|2021-01-13 04:50:10|462.25|458.25|462.44|458.44|462.46|458.46|462.22|458.22|11
1610513420000|2021-01-13 04:50:20|462.34|458.34|462.52|458.52|462.78|458.78|462.34|458.34|32
1610513430000|2021-01-13 04:50:30|462.39|458.39|462.42|458.42|462.42|458.42|462.07|458.07|24
1610513440000|2021-01-13 04:50:40|462.39|458.39|462.38|458.38|462.39|458.39|462.34|458.34|15
1610513450000|2021-01-13 04:50:50|462.39|458.39|461.93|457.93|462.4|458.4|461.93|457.93|17
1610513460000|2021-01-13 04:51:00|462.03|458.03|462.19|458.19|462.22|458.22|461.98|457.98|17
1610513470000|2021-01-13 04:51:10|462.17|458.17|462.72|458.72|462.72|458.72|462.17|458.17|19
1610513480000|2021-01-13 04:51:20|462.73|458.73|462.74|458.74|462.78|458.78|462.71|458.71|16
1610513490000|2021-01-13 04:51:30|462.71|458.71|463.28|459.28|463.31|459.31|462.71|458.71|32
1610513500000|2021-01-13 04:51:40|463.2|459.2|463.28|459.28|463.28|459.28|463.17|459.17|21
1610513510000|2021-01-13 04:51:50|463.24|459.24|463.51|459.51|463.66|459.66|463.24|459.24|14
1610513520000|2021-01-13 04:52:00|463.53|459.53|464.28|460.28|464.32|460.32|463.51|459.51|21
1610513530000|2021-01-13 04:52:10|464.26|460.26|464.4|460.4|464.4|460.4|464.24|460.24|20
1610513540000|2021-01-13 04:52:20|464.39|460.39|464.44|460.44|464.46|460.46|464.26|460.26|25
1610513550000|2021-01-13 04:52:30|464.43|460.43|464.76|460.76|464.81|460.81|464.4|460.4|12
1610513560000|2021-01-13 04:52:40|464.75|460.75|464.5|460.5|464.81|460.81|464.43|460.43|23
1610513570000|2021-01-13 04:52:50|464.55|460.55|464.7|460.7|464.74|460.74|464.55|460.55|15
1610513580000|2021-01-13 04:53:00|464.71|460.71|464.24|460.24|464.71|460.71|464.21|460.21|22
1610513590000|2021-01-13 04:53:10|464.25|460.25|463.63|459.63|464.25|460.25|463.48|459.48|34
1610513600000|2021-01-13 04:53:20|463.6|459.6|463.21|459.21|463.61|459.61|463.21|459.21|24
1610513610000|2021-01-13 04:53:30|463.19|459.19|462.73|458.73|463.28|459.28|462.67|458.67|23
1610513620000|2021-01-13 04:53:40|462.72|458.72|462.31|458.31|462.72|458.72|462.29|458.29|26
1610513630000|2021-01-13 04:53:50|462.32|458.32|462.26|458.26|462.37|458.37|462.16|458.16|22
1610513640000|2021-01-13 04:54:00|462.24|458.24|461.77|457.77|462.28|458.28|461.77|457.77|27
1610513650000|2021-01-13 04:54:10|461.83|457.83|461.68|457.68|461.88|457.88|461.66|457.66|22
1610513660000|2021-01-13 04:54:20|461.69|457.69|461.7|457.7|461.79|457.79|461.6|457.6|24
1610513670000|2021-01-13 04:54:30|461.71|457.71|461.75|457.75|461.78|457.78|461.69|457.69|17
1610513680000|2021-01-13 04:54:40|461.74|457.74|462.15|458.15|462.15|458.15|461.73|457.73|23
1610513690000|2021-01-13 04:54:50|462.27|458.27|462.56|458.56|462.73|458.73|462.25|458.25|26
1610513700000|2021-01-13 04:55:00|462.63|458.63|462.78|458.78|462.78|458.78|462.48|458.48|27
1610513710000|2021-01-13 04:55:10|462.7|458.7|463.4|459.4|463.4|459.4|462.7|458.7|20
1610513720000|2021-01-13 04:55:20|463.28|459.28|464.34|460.34|464.34|460.34|463.28|459.28|22
1610513730000|2021-01-13 04:55:30|464.45|460.45|464.41|460.41|464.45|460.45|464.25|460.25|22
1610513740000|2021-01-13 04:55:40|464.44|460.44|464.41|460.41|464.44|460.44|464.25|460.25|22
1610513750000|2021-01-13 04:55:50|464.44|460.44|464.34|460.34|464.65|460.65|464.34|460.34|21
1610513760000|2021-01-13 04:56:00|464.32|460.32|464.37|460.37|464.37|460.37|464.31|460.31|13
1610513770000|2021-01-13 04:56:10|464.38|460.38|464.65|460.65|464.74|460.74|464.38|460.38|28
1610513780000|2021-01-13 04:56:20|464.67|460.67|464.68|460.68|464.72|460.72|464.59|460.59|19
1610513790000|2021-01-13 04:56:30|464.7|460.7|464.37|460.37|464.73|460.73|464.04|460.04|23
1610513800000|2021-01-13 04:56:40|464.39|460.39|464.38|460.38|464.59|460.59|464.38|460.38|25
1610513810000|2021-01-13 04:56:50|464.42|460.42|464.39|460.39|464.43|460.43|464.34|460.34|18
1610513820000|2021-01-13 04:57:00|464.43|460.43|464.5|460.5|464.5|460.5|464.43|460.43|10
1610513830000|2021-01-13 04:57:10|464.53|460.53|463.98|459.98|464.53|460.53|463.86|459.86|28
1610513840000|2021-01-13 04:57:20|463.97|459.97|463.97|459.97|464.07|460.07|463.93|459.93|21
1610513850000|2021-01-13 04:57:30|463.96|459.96|463.4|459.4|464.02|460.02|463.4|459.4|19
1610513860000|2021-01-13 04:57:40|463.35|459.35|463.35|459.35|463.41|459.41|463.32|459.32|17
1610513870000|2021-01-13 04:57:50|463.36|459.36|463.45|459.45|463.51|459.51|463.35|459.35|16
1610513880000|2021-01-13 04:58:00|463.41|459.41|463.83|459.83|463.83|459.83|463.37|459.37|20
1610513890000|2021-01-13 04:58:10|463.82|459.82|464.21|460.21|464.23|460.23|463.76|459.76|24
1610513900000|2021-01-13 04:58:20|464.23|460.23|464.12|460.12|464.26|460.26|464.07|460.07|24
1610513910000|2021-01-13 04:58:30|463.96|459.96|463.57|459.57|463.96|459.96|463.56|459.56|24
1610513920000|2021-01-13 04:58:40|463.45|459.45|463.15|459.15|463.62|459.62|463.15|459.15|29
1610513930000|2021-01-13 04:58:50|463.16|459.16|463.23|459.23|463.43|459.43|463.16|459.16|22
1610513940000|2021-01-13 04:59:00|463.22|459.22|463.1|459.1|463.22|459.22|463.06|459.06|21
1610513950000|2021-01-13 04:59:10|463.09|459.09|462.63|458.63|463.11|459.11|462.63|458.63|26
1610513960000|2021-01-13 04:59:20|462.62|458.62|462.46|458.46|462.71|458.71|462.38|458.38|25
1610513970000|2021-01-13 04:59:30|462.45|458.45|461.9|457.9|462.47|458.47|461.86|457.86|33
1610513980000|2021-01-13 04:59:40|461.71|457.71|462.05|458.05|462.08|458.08|461.71|457.71|24
1610513990000|2021-01-13 04:59:50|462.02|458.02|462.27|458.27|462.28|458.28|461.97|457.97|26
1610514000000|2021-01-13 05:00:00|462.26|458.26|462.34|458.34|462.34|458.34|462.15|458.15|17
1610514010000|2021-01-13 05:00:10|462.39|458.39|463.21|459.21|463.33|459.33|462.39|458.39|36
1610514020000|2021-01-13 05:00:20|463.09|459.09|463.65|459.65|463.65|459.65|463.09|459.09|21
1610514030000|2021-01-13 05:00:30|463.64|459.64|463.94|459.94|464.14|460.14|463.56|459.56|29
1610514040000|2021-01-13 05:00:40|463.97|459.97|464.31|460.31|464.53|460.53|463.93|459.93|22
1610514050000|2021-01-13 05:00:50|464.22|460.22|465.17|461.17|465.21|461.21|464.22|460.22|19
1610514060000|2021-01-13 05:01:00|465.16|461.16|465.79|461.79|465.79|461.79|465.16|461.16|24
1610514070000|2021-01-13 05:01:10|465.84|461.84|464.96|460.96|465.97|461.97|464.96|460.96|23
1610514080000|2021-01-13 05:01:20|465.02|461.02|466.24|462.24|466.28|462.28|465.02|461.02|27
1610514090000|2021-01-13 05:01:30|466.27|462.27|466.22|462.22|466.39|462.39|466.21|462.21|14
1610514100000|2021-01-13 05:01:40|466.28|462.28|466.19|462.19|466.34|462.34|465.92|461.92|21
1610514110000|2021-01-13 05:01:50|466.18|462.18|466.26|462.26|466.26|462.26|466.08|462.08|23
1610514120000|2021-01-13 05:02:00|466.23|462.23|466.02|462.02|466.23|462.23|465.98|461.98|19
1610514130000|2021-01-13 05:02:10|466.04|462.04|466.08|462.08|466.18|462.18|466.03|462.03|19
1610514140000|2021-01-13 05:02:20|466.06|462.06|466.33|462.33|466.34|462.34|465.98|461.98|17
1610514150000|2021-01-13 05:02:30|466.35|462.35|466.29|462.29|466.36|462.36|466.19|462.19|15
1610514160000|2021-01-13 05:02:40|466.31|462.31|466.23|462.23|466.33|462.33|466.2|462.2|19
1610514170000|2021-01-13 05:02:50|466.22|462.22|466.29|462.29|466.37|462.37|465.92|461.92|18
1610514180000|2021-01-13 05:03:00|466.27|462.27|466.33|462.33|466.4|462.4|466.26|462.26|23
1610514190000|2021-01-13 05:03:10|466.34|462.34|465.98|461.98|466.55|462.55|465.89|461.89|25
1610514200000|2021-01-13 05:03:20|465.95|461.95|466.35|462.35|466.35|462.35|465.95|461.95|15
1610514210000|2021-01-13 05:03:30|466.33|462.33|466.33|462.33|466.39|462.39|466.02|462.02|31
1610514220000|2021-01-13 05:03:40|466.34|462.34|466.23|462.23|466.43|462.43|466.12|462.12|27
1610514230000|2021-01-13 05:03:50|466.3|462.3|466.37|462.37|466.67|462.67|466.3|462.3|22
1610514240000|2021-01-13 05:04:00|466.36|462.36|466.62|462.62|466.65|462.65|466.21|462.21|26
1610514250000|2021-01-13 05:04:10|466.56|462.56|466.22|462.22|466.6|462.6|466.21|462.21|23
1610514260000|2021-01-13 05:04:20|466.17|462.17|466.12|462.12|466.25|462.25|466.12|462.12|26
1610514270000|2021-01-13 05:04:30|466.1|462.1|465.68|461.68|466.11|462.11|465.68|461.68|19
1610514280000|2021-01-13 05:04:40|465.69|461.69|465.19|461.19|465.69|461.69|465.12|461.12|25
1610514290000|2021-01-13 05:04:50|465.13|461.13|465.39|461.39|465.43|461.43|465.09|461.09|21
1610514300000|2021-01-13 05:05:00|465.47|461.47|466.02|462.02|466.09|462.09|465.46|461.46|26
1610514310000|2021-01-13 05:05:10|466.01|462.01|466.16|462.16|466.19|462.19|465.97|461.97|19
1610514320000|2021-01-13 05:05:20|466.19|462.19|465.89|461.89|466.19|462.19|465.88|461.88|20
1610514330000|2021-01-13 05:05:30|465.9|461.9|465.82|461.82|465.92|461.92|465.64|461.64|30
1610514340000|2021-01-13 05:05:40|465.91|461.91|465.75|461.75|465.91|461.91|465.67|461.67|24
1610514350000|2021-01-13 05:05:50|465.73|461.73|465.95|461.95|465.95|461.95|465.71|461.71|15
1610514360000|2021-01-13 05:06:00|465.98|461.98|465.84|461.84|465.98|461.98|465.81|461.81|22
1610514370000|2021-01-13 05:06:10|465.85|461.85|466.4|462.4|466.45|462.45|465.79|461.79|23
1610514380000|2021-01-13 05:06:20|466.41|462.41|467.17|463.17|467.28|463.28|466.41|462.41|28
1610514390000|2021-01-13 05:06:30|467.15|463.15|466.99|462.99|467.21|463.21|466.94|462.94|30
1610514400000|2021-01-13 05:06:40|467.01|463.01|466.4|462.4|467.01|463.01|466.4|462.4|23
1610514410000|2021-01-13 05:06:50|466.41|462.41|466.51|462.51|466.59|462.59|466.41|462.41|21
1610514420000|2021-01-13 05:07:00|466.5|462.5|466.33|462.33|466.51|462.51|466.18|462.18|25
1610514430000|2021-01-13 05:07:10|466.32|462.32|466.58|462.58|466.6|462.6|466.24|462.24|23
1610514440000|2021-01-13 05:07:20|466.57|462.57|466.31|462.31|466.58|462.58|466.31|462.31|27
1610514450000|2021-01-13 05:07:30|466.3|462.3|466.5|462.5|466.5|462.5|466.21|462.21|18
1610514460000|2021-01-13 05:07:40|466.53|462.53|466.14|462.14|466.56|462.56|466.14|462.14|20
1610514470000|2021-01-13 05:07:50|466.13|462.13|466.42|462.42|466.54|462.54|466.12|462.12|25
1610514480000|2021-01-13 05:08:00|466.41|462.41|466.29|462.29|466.41|462.41|466.16|462.16|28
1610514490000|2021-01-13 05:08:10|466.27|462.27|466.44|462.44|466.46|462.46|466.24|462.24|24
1610514500000|2021-01-13 05:08:20|466.46|462.46|466.57|462.57|466.66|462.66|466.45|462.45|28
1610514510000|2021-01-13 05:08:30|466.52|462.52|466.51|462.51|466.54|462.54|466.3|462.3|21
1610514520000|2021-01-13 05:08:40|466.53|462.53|466.51|462.51|466.54|462.54|466.5|462.5|11
1610514530000|2021-01-13 05:08:50|466.5|462.5|466.47|462.47|466.55|462.55|466.21|462.21|31
1610514540000|2021-01-13 05:09:00|466.5|462.5|466.6|462.6|466.72|462.72|466.5|462.5|19
1610514550000|2021-01-13 05:09:10|466.45|462.45|466.7|462.7|466.75|462.75|466.45|462.45|15
1610514560000|2021-01-13 05:09:20|466.73|462.73|466.69|462.69|466.73|462.73|466.69|462.69|10
1610514570000|2021-01-13 05:09:30|466.6|462.6|466.68|462.68|466.72|462.72|466.6|462.6|15
1610514580000|2021-01-13 05:09:40|466.62|462.62|466.67|462.67|466.74|462.74|466.62|462.62|11
1610514590000|2021-01-13 05:09:50|466.68|462.68|467.23|463.23|467.32|463.32|466.68|462.68|12
1610514600000|2021-01-13 05:10:00|467.26|463.26|467.95|463.95|468.09|464.09|467.26|463.26|27
1610514610000|2021-01-13 05:10:10|467.92|463.92|468.48|464.48|468.48|464.48|467.92|463.92|14
1610514620000|2021-01-13 05:10:20|468.55|464.55|468.65|464.65|468.65|464.65|468.5|464.5|29
1610514630000|2021-01-13 05:10:30|468.64|464.64|468.69|464.69|468.69|464.69|468.52|464.52|24
1610514640000|2021-01-13 05:10:40|468.67|464.67|468.35|464.35|468.72|464.72|468.21|464.21|29
1610514650000|2021-01-13 05:10:50|468.34|464.34|468.32|464.32|468.65|464.65|468.31|464.31|28
1610514660000|2021-01-13 05:11:00|468.33|464.33|469.02|465.02|469.07|465.07|468.33|464.33|30
1610514670000|2021-01-13 05:11:10|468.93|464.93|468.65|464.65|468.95|464.95|468.62|464.62|31
1610514680000|2021-01-13 05:11:20|468.67|464.67|468.89|464.89|468.94|464.94|468.64|464.64|19
1610514690000|2021-01-13 05:11:30|468.94|464.94|468.51|464.51|468.97|464.97|468.51|464.51|22
1610514700000|2021-01-13 05:11:40|468.47|464.47|468.24|464.24|468.52|464.52|468.24|464.24|22
1610514710000|2021-01-13 05:11:50|468.18|464.18|468.13|464.13|468.22|464.22|468.08|464.08|15
1610514720000|2021-01-13 05:12:00|468.1|464.1|468.2|464.2|468.3|464.3|468.08|464.08|19
1610514730000|2021-01-13 05:12:10|468.23|464.23|468.55|464.55|468.55|464.55|468.23|464.23|19
1610514740000|2021-01-13 05:12:20|468.54|464.54|468.83|464.83|468.84|464.84|468.48|464.48|28
1610514750000|2021-01-13 05:12:30|468.81|464.81|468.76|464.76|468.84|464.84|468.69|464.69|14
1610514760000|2021-01-13 05:12:40|468.72|464.72|468.89|464.89|468.96|464.96|468.72|464.72|19
1610514770000|2021-01-13 05:12:50|468.94|464.94|468.94|464.94|469.05|465.05|468.87|464.87|19
1610514780000|2021-01-13 05:13:00|468.95|464.95|468.96|464.96|469.04|465.04|468.93|464.93|12
1610514790000|2021-01-13 05:13:10|468.95|464.95|468.64|464.64|468.95|464.95|468.52|464.52|22
1610514800000|2021-01-13 05:13:20|468.39|464.39|468.96|464.96|469.03|465.03|468.38|464.38|28
1610514810000|2021-01-13 05:13:30|469.06|465.06|468.99|464.99|469.07|465.07|468.67|464.67|18
1610514820000|2021-01-13 05:13:40|469.03|465.03|469.18|465.18|469.18|465.18|468.98|464.98|20
1610514830000|2021-01-13 05:13:50|469.13|465.13|469.08|465.08|469.16|465.16|469.04|465.04|14
1610514840000|2021-01-13 05:14:00|469.09|465.09|469.15|465.15|469.15|465.15|468.9|464.9|22
1610514850000|2021-01-13 05:14:10|469.16|465.16|469.87|465.87|469.99|465.99|469.16|465.16|30
1610514860000|2021-01-13 05:14:20|469.94|465.94|469.96|465.96|470.03|466.03|469.87|465.87|15
1610514870000|2021-01-13 05:14:30|469.92|465.92|469.87|465.87|469.95|465.95|469.83|465.83|23
1610514880000|2021-01-13 05:14:40|469.88|465.88|469.95|465.95|469.99|465.99|469.84|465.84|17
1610514890000|2021-01-13 05:14:50|469.76|465.76|469.7|465.7|470.03|466.03|469.7|465.7|28
1610514900000|2021-01-13 05:15:00|469.68|465.68|469.7|465.7|469.79|465.79|469.68|465.68|21
1610514910000|2021-01-13 05:15:10|469.55|465.55|468.85|464.85|469.55|465.55|468.85|464.85|31
1610514920000|2021-01-13 05:15:20|468.84|464.84|468.54|464.54|468.84|464.84|468.54|464.54|27
1610514930000|2021-01-13 05:15:30|468.55|464.55|468.39|464.39|468.55|464.55|468.32|464.32|29
1610514940000|2021-01-13 05:15:40|468.37|464.37|468.4|464.4|468.56|464.56|468.26|464.26|29
1610514950000|2021-01-13 05:15:50|468.27|464.27|468.13|464.13|468.49|464.49|468.13|464.13|30
1610514960000|2021-01-13 05:16:00|468.12|464.12|467.76|463.76|468.34|464.34|467.75|463.75|29
1610514970000|2021-01-13 05:16:10|467.77|463.77|467.91|463.91|467.96|463.96|467.73|463.73|22
1610514980000|2021-01-13 05:16:20|467.86|463.86|467.84|463.84|467.94|463.94|467.82|463.82|24
1610514990000|2021-01-13 05:16:30|467.85|463.85|467.42|463.42|467.85|463.85|467.42|463.42|22
1610515000000|2021-01-13 05:16:40|467.44|463.44|467.14|463.14|467.44|463.44|467.08|463.08|19
1610515010000|2021-01-13 05:16:50|467.15|463.15|466.97|462.97|467.15|463.15|466.93|462.93|19
1610515020000|2021-01-13 05:17:00|466.99|462.99|467.26|463.26|467.26|463.26|466.89|462.89|26
1610515030000|2021-01-13 05:17:10|467.27|463.27|467.29|463.29|467.4|463.4|467.22|463.22|26
1610515040000|2021-01-13 05:17:20|467.24|463.24|467.23|463.23|467.36|463.36|467.21|463.21|17
1610515050000|2021-01-13 05:17:30|467.28|463.28|467.06|463.06|467.29|463.29|467.01|463.01|28
1610515060000|2021-01-13 05:17:40|467|463|466.97|462.97|467.14|463.14|466.93|462.93|19
1610515070000|2021-01-13 05:17:50|466.94|462.94|466.99|462.99|467.03|463.03|466.87|462.87|19
1610515080000|2021-01-13 05:18:00|467|463|467.1|463.1|467.15|463.15|466.98|462.98|24
1610515090000|2021-01-13 05:18:10|467.08|463.08|467.44|463.44|467.55|463.55|467.08|463.08|29
1610515100000|2021-01-13 05:18:20|467.45|463.45|467.48|463.48|467.53|463.53|467.43|463.43|21
1610515110000|2021-01-13 05:18:30|467.52|463.52|467.49|463.49|467.61|463.61|467.49|463.49|19
1610515120000|2021-01-13 05:18:40|467.42|463.42|467.2|463.2|467.43|463.43|467.2|463.2|18
1610515130000|2021-01-13 05:18:50|467.21|463.21|467.29|463.29|467.33|463.33|467.21|463.21|14
1610515140000|2021-01-13 05:19:00|467.32|463.32|467.72|463.72|467.74|463.74|467.29|463.29|18
1610515150000|2021-01-13 05:19:10|467.73|463.73|467.66|463.66|467.73|463.73|467.66|463.66|9
1610515160000|2021-01-13 05:19:20|467.68|463.68|467.7|463.7|467.72|463.72|467.67|463.67|7
1610515170000|2021-01-13 05:19:30|467.68|463.68|467.27|463.27|467.68|463.68|467.22|463.22|22
1610515180000|2021-01-13 05:19:40|467.28|463.28|467.63|463.63|467.63|463.63|467.24|463.24|19
1610515190000|2021-01-13 05:19:50|467.61|463.61|467.32|463.32|467.61|463.61|467.32|463.32|23
1610515200000|2021-01-13 05:20:00|467.31|463.31|467.14|463.14|467.31|463.31|467.1|463.1|21
1610515210000|2021-01-13 05:20:10|467.12|463.12|467.54|463.54|467.61|463.61|467.1|463.1|19
1610515220000|2021-01-13 05:20:20|467.53|463.53|467.48|463.48|467.53|463.53|467.28|463.28|23
1610515230000|2021-01-13 05:20:30|467.46|463.46|467.75|463.75|467.75|463.75|467.45|463.45|27
1610515240000|2021-01-13 05:20:40|467.76|463.76|467.92|463.92|468.08|464.08|467.64|463.64|20
1610515250000|2021-01-13 05:20:50|467.9|463.9|467.85|463.85|467.92|463.92|467.78|463.78|26
1610515260000|2021-01-13 05:21:00|467.86|463.86|468.11|464.11|468.11|464.11|467.83|463.83|14
1610515270000|2021-01-13 05:21:10|468.1|464.1|467.83|463.83|468.1|464.1|467.82|463.82|19
1610515280000|2021-01-13 05:21:20|467.8|463.8|467.84|463.84|467.91|463.91|467.77|463.77|18
1610515290000|2021-01-13 05:21:30|467.85|463.85|467.68|463.68|467.85|463.85|467.62|463.62|18
1610515300000|2021-01-13 05:21:40|467.67|463.67|467.43|463.43|467.67|463.67|467.43|463.43|18
1610515310000|2021-01-13 05:21:50|467.42|463.42|467.19|463.19|467.48|463.48|467.15|463.15|26
1610515320000|2021-01-13 05:22:00|467.18|463.18|467.28|463.28|467.49|463.49|467.16|463.16|27
1610515330000|2021-01-13 05:22:10|467.29|463.29|466.77|462.77|467.34|463.34|466.73|462.73|23
1610515340000|2021-01-13 05:22:20|466.72|462.72|466.06|462.06|466.76|462.76|466.06|462.06|25
1610515350000|2021-01-13 05:22:30|466.04|462.04|465.66|461.66|466.04|462.04|465.57|461.57|31
1610515360000|2021-01-13 05:22:40|465.67|461.67|465.87|461.87|465.88|461.88|465.4|461.4|29
1610515370000|2021-01-13 05:22:50|465.88|461.88|465.44|461.44|465.88|461.88|465.44|461.44|25
1610515380000|2021-01-13 05:23:00|465.46|461.46|465.31|461.31|465.47|461.47|465.27|461.27|24
1610515390000|2021-01-13 05:23:10|465.3|461.3|465.13|461.13|465.36|461.36|465.01|461.01|31
1610515400000|2021-01-13 05:23:20|465.05|461.05|463.63|459.63|465.08|461.08|463.63|459.63|29
1610515410000|2021-01-13 05:23:30|463.64|459.64|463.54|459.54|463.97|459.97|463.52|459.52|30
1610515420000|2021-01-13 05:23:40|463.55|459.55|463.01|459.01|463.58|459.58|463|459|23
1610515430000|2021-01-13 05:23:50|463|459|462.09|458.09|463.04|459.04|462.09|458.09|27
1610515440000|2021-01-13 05:24:00|462.1|458.1|463.16|459.16|463.3|459.3|461.97|457.97|36
1610515450000|2021-01-13 05:24:10|463.14|459.14|463.21|459.21|463.39|459.39|463.01|459.01|28
1610515460000|2021-01-13 05:24:20|463.22|459.22|462.89|458.89|463.32|459.32|462.85|458.85|20
1610515470000|2021-01-13 05:24:30|462.88|458.88|462.74|458.74|462.88|458.88|462.7|458.7|17
1610515480000|2021-01-13 05:24:40|462.73|458.73|462.37|458.37|462.8|458.8|462.25|458.25|27
1610515490000|2021-01-13 05:24:50|462.38|458.38|462.69|458.69|462.81|458.81|462.38|458.38|31
1610515500000|2021-01-13 05:25:00|462.7|458.7|462.22|458.22|462.74|458.74|462.22|458.22|26
1610515510000|2021-01-13 05:25:10|462.2|458.2|462.56|458.56|462.57|458.57|462.17|458.17|22
1610515520000|2021-01-13 05:25:20|462.57|458.57|462.02|458.02|462.75|458.75|461.91|457.91|25
1610515530000|2021-01-13 05:25:30|462|458|462.11|458.11|462.16|458.16|461.82|457.82|20
1610515540000|2021-01-13 05:25:40|462.13|458.13|461.88|457.88|462.25|458.25|461.78|457.78|24
1610515550000|2021-01-13 05:25:50|461.87|457.87|461.38|457.38|461.87|457.87|461.18|457.18|25
1610515560000|2021-01-13 05:26:00|461.46|457.46|460.08|456.08|461.46|457.46|460.08|456.08|30
1610515570000|2021-01-13 05:26:10|460.05|456.05|461.17|457.17|461.18|457.18|460.05|456.05|36
1610515580000|2021-01-13 05:26:20|461.15|457.15|460.47|456.47|461.21|457.21|460.39|456.39|33
1610515590000|2021-01-13 05:26:30|460.46|456.46|460.01|456.01|460.56|456.56|460|456|30
1610515600000|2021-01-13 05:26:40|460|456|460.16|456.16|460.38|456.38|459.73|455.73|31
1610515610000|2021-01-13 05:26:50|460.18|456.18|459.86|455.86|460.19|456.19|459.71|455.71|32
1610515620000|2021-01-13 05:27:00|459.87|455.87|459.71|455.71|459.88|455.88|459.68|455.68|27
1610515630000|2021-01-13 05:27:10|459.72|455.72|460.15|456.15|460.37|456.37|459.64|455.64|30
1610515640000|2021-01-13 05:27:20|460.16|456.16|460.06|456.06|460.43|456.43|460.06|456.06|31
1610515650000|2021-01-13 05:27:30|460.05|456.05|460.67|456.67|460.67|456.67|460.05|456.05|24
1610515660000|2021-01-13 05:27:40|460.65|456.65|460.33|456.33|460.78|456.78|460.32|456.32|20
1610515670000|2021-01-13 05:27:50|460.35|456.35|460|456|460.85|456.85|460|456|30
1610515680000|2021-01-13 05:28:00|460.02|456.02|460.17|456.17|460.18|456.18|459.89|455.89|29
1610515690000|2021-01-13 05:28:10|460.13|456.13|459.35|455.35|460.13|456.13|459.33|455.33|30
1610515700000|2021-01-13 05:28:20|459.31|455.31|459.16|455.16|459.47|455.47|459.16|455.16|31
1610515710000|2021-01-13 05:28:30|459.19|455.19|459.12|455.12|459.27|455.27|459.12|455.12|22
1610515720000|2021-01-13 05:28:40|459.13|455.13|459.63|455.63|459.63|455.63|458.94|454.94|31
1610515730000|2021-01-13 05:28:50|459.55|455.55|460.02|456.02|460.02|456.02|459.55|455.55|29
1610515740000|2021-01-13 05:29:00|460.04|456.04|460.52|456.52|460.52|456.52|460.04|456.04|23
1610515750000|2021-01-13 05:29:10|460.5|456.5|460.71|456.71|460.72|456.72|460.5|456.5|25
1610515760000|2021-01-13 05:29:20|460.76|456.76|460.97|456.97|460.98|456.98|460.72|456.72|28
1610515770000|2021-01-13 05:29:30|460.96|456.96|461.03|457.03|461.1|457.1|460.93|456.93|24
1610515780000|2021-01-13 05:29:40|461.1|457.1|461.46|457.46|461.46|457.46|461.03|457.03|9
1610515790000|2021-01-13 05:29:50|461.47|457.47|461.31|457.31|461.47|457.47|461.17|457.17|20
1610515800000|2021-01-13 05:30:00|461.33|457.33|462.44|458.44|462.47|458.47|461.31|457.31|25
1610515810000|2021-01-13 05:30:10|462.47|458.47|462.19|458.19|462.47|458.47|462.11|458.11|22
1610515820000|2021-01-13 05:30:20|462.2|458.2|462.29|458.29|462.35|458.35|462.18|458.18|29
1610515830000|2021-01-13 05:30:30|462.3|458.3|461.93|457.93|462.32|458.32|461.93|457.93|26
1610515840000|2021-01-13 05:30:40|461.95|457.95|461.07|457.07|461.95|457.95|461.07|457.07|29
1610515850000|2021-01-13 05:30:50|461.06|457.06|460.91|456.91|461.32|457.32|460.65|456.65|30
1610515860000|2021-01-13 05:31:00|460.9|456.9|459.49|455.49|461.31|457.31|459.36|455.36|34
1610515870000|2021-01-13 05:31:10|459.53|455.53|459.39|455.39|459.53|455.53|459.32|455.32|31
1610515880000|2021-01-13 05:31:20|459.35|455.35|459.16|455.16|459.39|455.39|459.16|455.16|23
1610515890000|2021-01-13 05:31:30|459.1|455.1|459.21|455.21|459.26|455.26|458.97|454.97|28
1610515900000|2021-01-13 05:31:40|459.25|455.25|458.6|454.6|459.26|455.26|458.48|454.48|29
1610515910000|2021-01-13 05:31:50|458.47|454.47|458.29|454.29|458.47|454.47|457.76|453.76|35
1610515920000|2021-01-13 05:32:00|458.26|454.26|458.47|454.47|458.49|454.49|458.13|454.13|36
1610515930000|2021-01-13 05:32:10|458.59|454.59|459.24|455.24|459.24|455.24|458.59|454.59|36
1610515940000|2021-01-13 05:32:20|459.25|455.25|459.05|455.05|459.25|455.25|459.01|455.01|26
1610515950000|2021-01-13 05:32:30|459.01|455.01|459.39|455.39|459.39|455.39|459.01|455.01|30
1610515960000|2021-01-13 05:32:40|459.36|455.36|460.13|456.13|460.31|456.31|459.21|455.21|22
1610515970000|2021-01-13 05:32:50|460.32|456.32|460.65|456.65|460.71|456.71|460.2|456.2|21
1610515980000|2021-01-13 05:33:00|460.66|456.66|460.23|456.23|460.66|456.66|460.23|456.23|29
1610515990000|2021-01-13 05:33:10|460.14|456.14|460.31|456.31|460.34|456.34|459.8|455.8|31
1610516000000|2021-01-13 05:33:20|460.34|456.34|460.56|456.56|460.69|456.69|460.33|456.33|23
1610516010000|2021-01-13 05:33:30|460.63|456.63|461.11|457.11|461.12|457.12|460.63|456.63|26
1610516020000|2021-01-13 05:33:40|461.07|457.07|461.09|457.09|461.1|457.1|460.78|456.78|32
1610516030000|2021-01-13 05:33:50|461.08|457.08|461.2|457.2|461.2|457.2|460.84|456.84|19
1610516040000|2021-01-13 05:34:00|461.21|457.21|461.73|457.73|461.77|457.77|461.09|457.09|21
1610516050000|2021-01-13 05:34:10|462.06|458.06|462.12|458.12|462.14|458.14|462.06|458.06|21
1610516060000|2021-01-13 05:34:20|462.14|458.14|462.61|458.61|462.64|458.64|462.05|458.05|20
1610516070000|2021-01-13 05:34:30|462.66|458.66|462.51|458.51|462.81|458.81|462.51|458.51|28
1610516080000|2021-01-13 05:34:40|462.52|458.52|462.3|458.3|462.52|458.52|462.3|458.3|23
1610516090000|2021-01-13 05:34:50|462.21|458.21|462.01|458.01|462.21|458.21|461.93|457.93|30
1610516100000|2021-01-13 05:35:00|462|458|462.36|458.36|462.36|458.36|462|458|24
1610516110000|2021-01-13 05:35:10|462.39|458.39|462.74|458.74|462.84|458.84|462.39|458.39|25
1610516120000|2021-01-13 05:35:20|462.76|458.76|463.15|459.15|463.2|459.2|462.76|458.76|27
1610516130000|2021-01-13 05:35:30|463.23|459.23|464.37|460.37|464.37|460.37|463.23|459.23|32
1610516140000|2021-01-13 05:35:40|464.38|460.38|464.15|460.15|464.5|460.5|464.11|460.11|27
1610516150000|2021-01-13 05:35:50|464.14|460.14|464.46|460.46|464.46|460.46|464.1|460.1|30
1610516160000|2021-01-13 05:36:00|464.45|460.45|465.03|461.03|465.09|461.09|464.45|460.45|30
1610516170000|2021-01-13 05:36:10|465.01|461.01|464.37|460.37|465.01|461.01|464.37|460.37|28
1610516180000|2021-01-13 05:36:20|464.23|460.23|463.98|459.98|464.23|460.23|463.87|459.87|29
1610516190000|2021-01-13 05:36:30|464|460|464.3|460.3|464.3|460.3|463.97|459.97|20
1610516200000|2021-01-13 05:36:40|464.31|460.31|464.64|460.64|464.74|460.74|464.31|460.31|24
1610516210000|2021-01-13 05:36:50|464.6|460.6|464.97|460.97|465.07|461.07|464.59|460.59|29
1610516220000|2021-01-13 05:37:00|464.99|460.99|465.13|461.13|465.19|461.19|464.99|460.99|24
1610516230000|2021-01-13 05:37:10|465.14|461.14|465.15|461.15|465.4|461.4|465.12|461.12|30
1610516240000|2021-01-13 05:37:20|465.34|461.34|465.16|461.16|465.34|461.34|465.05|461.05|28
1610516250000|2021-01-13 05:37:30|465.11|461.11|464.44|460.44|465.11|461.11|464.32|460.32|31
1610516260000|2021-01-13 05:37:40|464.43|460.43|464.61|460.61|464.75|460.75|464.43|460.43|28
1610516270000|2021-01-13 05:37:50|464.49|460.49|464.55|460.55|464.69|460.69|464.42|460.42|35
1610516280000|2021-01-13 05:38:00|464.43|460.43|464.82|460.82|464.82|460.82|464.43|460.43|27
1610516290000|2021-01-13 05:38:10|464.84|460.84|464.57|460.57|464.91|460.91|464.45|460.45|28
1610516300000|2021-01-13 05:38:20|464.62|460.62|464.32|460.32|464.69|460.69|464.32|460.32|26
1610516310000|2021-01-13 05:38:30|464.27|460.27|464.16|460.16|464.31|460.31|463.97|459.97|34
1610516320000|2021-01-13 05:38:40|464.18|460.18|464.05|460.05|464.19|460.19|464.04|460.04|23
1610516330000|2021-01-13 05:38:50|464.07|460.07|464.01|460.01|464.19|460.19|463.96|459.96|26
1610516340000|2021-01-13 05:39:00|464|460|464.59|460.59|464.59|460.59|464|460|25
1610516350000|2021-01-13 05:39:10|464.61|460.61|464.46|460.46|464.85|460.85|464.46|460.46|28
1610516360000|2021-01-13 05:39:20|464.48|460.48|464.73|460.73|464.77|460.77|464.4|460.4|35
1610516370000|2021-01-13 05:39:30|464.75|460.75|464.78|460.78|464.8|460.8|464.58|460.58|29
1610516380000|2021-01-13 05:39:40|464.74|460.74|464.75|460.75|464.79|460.79|464.51|460.51|30
1610516390000|2021-01-13 05:39:50|464.78|460.78|464.6|460.6|464.79|460.79|464.52|460.52|25
1610516400000|2021-01-13 05:40:00|464.59|460.59|465.01|461.01|465.01|461.01|464.53|460.53|28
1610516410000|2021-01-13 05:40:10|464.99|460.99|464.72|460.72|464.99|460.99|464.71|460.71|27
1610516420000|2021-01-13 05:40:20|464.77|460.77|464.62|460.62|464.84|460.84|464.52|460.52|35
1610516430000|2021-01-13 05:40:30|464.71|460.71|464.52|460.52|464.71|460.71|464.45|460.45|30
1610516440000|2021-01-13 05:40:40|464.51|460.51|464.51|460.51|464.57|460.57|464.43|460.43|18
1610516450000|2021-01-13 05:40:50|464.6|460.6|464.36|460.36|464.61|460.61|464.28|460.28|27
1610516460000|2021-01-13 05:41:00|464.37|460.37|464.52|460.52|464.54|460.54|464.36|460.36|21
1610516470000|2021-01-13 05:41:10|464.53|460.53|464.73|460.73|464.74|460.74|464.53|460.53|18
1610516480000|2021-01-13 05:41:20|464.74|460.74|464.37|460.37|464.74|460.74|464.27|460.27|21
1610516490000|2021-01-13 05:41:30|464.38|460.38|464.28|460.28|464.6|460.6|464.27|460.27|24
1610516500000|2021-01-13 05:41:40|464.35|460.35|464.45|460.45|464.45|460.45|464.29|460.29|20
1610516510000|2021-01-13 05:41:50|464.44|460.44|464.37|460.37|464.49|460.49|464.36|460.36|25
1610516520000|2021-01-13 05:42:00|464.41|460.41|464.62|460.62|464.62|460.62|464.39|460.39|20
1610516530000|2021-01-13 05:42:10|464.49|460.49|464.97|460.97|464.97|460.97|464.49|460.49|28
1610516540000|2021-01-13 05:42:20|464.98|460.98|465.36|461.36|465.36|461.36|464.92|460.92|28
1610516550000|2021-01-13 05:42:30|465.33|461.33|465.43|461.43|465.44|461.44|465.11|461.11|24
1610516560000|2021-01-13 05:42:40|465.41|461.41|465.3|461.3|465.41|461.41|465.19|461.19|17
1610516570000|2021-01-13 05:42:50|465.29|461.29|465.42|461.42|465.48|461.48|465.25|461.25|19
1610516580000|2021-01-13 05:43:00|465.51|461.51|466.32|462.32|466.32|462.32|465.51|461.51|27
1610516590000|2021-01-13 05:43:10|466.31|462.31|465.44|461.44|466.42|462.42|465.44|461.44|30
1610516600000|2021-01-13 05:43:20|465.48|461.48|465.12|461.12|465.56|461.56|465.12|461.12|31
1610516610000|2021-01-13 05:43:30|465.1|461.1|464.97|460.97|465.14|461.14|464.93|460.93|29
1610516620000|2021-01-13 05:43:40|464.99|460.99|465.06|461.06|465.18|461.18|464.95|460.95|22
1610516630000|2021-01-13 05:43:50|465.05|461.05|464.48|460.48|465.05|461.05|464.48|460.48|27
1610516640000|2021-01-13 05:44:00|464.47|460.47|464.55|460.55|464.66|460.66|464.47|460.47|27
1610516650000|2021-01-13 05:44:10|464.54|460.54|464.11|460.11|464.62|460.62|464.01|460.01|17
1610516660000|2021-01-13 05:44:20|464.17|460.17|464.23|460.23|464.28|460.28|464.14|460.14|28
1610516670000|2021-01-13 05:44:30|464.28|460.28|464.6|460.6|464.6|460.6|464.19|460.19|21
1610516680000|2021-01-13 05:44:40|464.54|460.54|464.32|460.32|464.55|460.55|464.28|460.28|31
1610516690000|2021-01-13 05:44:50|464.34|460.34|464.13|460.13|464.34|460.34|464.13|460.13|20
1610516700000|2021-01-13 05:45:00|464.12|460.12|463.8|459.8|464.18|460.18|463.8|459.8|19
1610516710000|2021-01-13 05:45:10|463.85|459.85|463.66|459.66|463.96|459.96|463.33|459.33|31
1610516720000|2021-01-13 05:45:20|463.59|459.59|462.82|458.82|463.71|459.71|462.82|458.82|22
1610516730000|2021-01-13 05:45:30|462.81|458.81|462.55|458.55|462.85|458.85|461.97|457.97|31
1610516740000|2021-01-13 05:45:40|462.56|458.56|462.12|458.12|462.91|458.91|462.12|458.12|35
1610516750000|2021-01-13 05:45:50|462.11|458.11|461.89|457.89|462.11|458.11|461.87|457.87|29
1610516760000|2021-01-13 05:46:00|461.88|457.88|461.62|457.62|461.99|457.99|461.6|457.6|23
1610516770000|2021-01-13 05:46:10|461.67|457.67|460.52|456.52|461.71|457.71|460.52|456.52|34
1610516780000|2021-01-13 05:46:20|460.41|456.41|460.71|456.71|460.77|456.77|460.4|456.4|33
1610516790000|2021-01-13 05:46:30|460.68|456.68|461.06|457.06|461.23|457.23|460.6|456.6|31
1610516800000|2021-01-13 05:46:40|461.03|457.03|460.76|456.76|461.34|457.34|460.72|456.72|31
1610516810000|2021-01-13 05:46:50|460.81|456.81|460.55|456.55|460.81|456.81|460.51|456.51|23
1610516820000|2021-01-13 05:47:00|460.54|456.54|459.57|455.57|460.54|456.54|459.54|455.54|33
1610516830000|2021-01-13 05:47:10|459.5|455.5|459.99|455.99|460.11|456.11|459.5|455.5|37
1610516840000|2021-01-13 05:47:20|460.03|456.03|459.65|455.65|460.23|456.23|459.64|455.64|33
1610516850000|2021-01-13 05:47:30|459.6|455.6|459.72|455.72|459.86|455.86|459.6|455.6|33
1610516860000|2021-01-13 05:47:40|459.74|455.74|459.75|455.75|459.84|455.84|459.54|455.54|28
1610516870000|2021-01-13 05:47:50|459.76|455.76|459.96|455.96|460.28|456.28|459.76|455.76|30
1610516880000|2021-01-13 05:48:00|459.97|455.97|460.07|456.07|460.07|456.07|459.35|455.35|34
1610516890000|2021-01-13 05:48:10|460.08|456.08|460.65|456.65|460.66|456.66|460.08|456.08|27
1610516900000|2021-01-13 05:48:20|460.66|456.66|460.67|456.67|460.74|456.74|460.44|456.44|37
1610516910000|2021-01-13 05:48:30|460.66|456.66|460.64|456.64|460.72|456.72|460.49|456.49|36
1610516920000|2021-01-13 05:48:40|460.69|456.69|460.15|456.15|460.69|456.69|459.73|455.73|36
1610516930000|2021-01-13 05:48:50|460.18|456.18|459.89|455.89|460.18|456.18|459.89|455.89|22
1610516940000|2021-01-13 05:49:00|459.84|455.84|459.42|455.42|460.03|456.03|459.42|455.42|30
1610516950000|2021-01-13 05:49:10|459.4|455.4|459.31|455.31|459.41|455.41|459.19|455.19|26
1610516960000|2021-01-13 05:49:20|459.2|455.2|459.24|455.24|459.44|455.44|459.13|455.13|26
1610516970000|2021-01-13 05:49:30|459.22|455.22|458.68|454.68|459.26|455.26|458.68|454.68|24
1610516980000|2021-01-13 05:49:40|458.8|454.8|458.94|454.94|458.98|454.98|458.78|454.78|28
1610516990000|2021-01-13 05:49:50|458.85|454.85|459.18|455.18|459.28|455.28|458.8|454.8|26
1610517000000|2021-01-13 05:50:00|459.12|455.12|459.67|455.67|459.7|455.7|458.92|454.92|34
1610517010000|2021-01-13 05:50:10|459.73|455.73|460.53|456.53|460.53|456.53|459.73|455.73|25
1610517020000|2021-01-13 05:50:20|460.54|456.54|460.07|456.07|460.64|456.64|460.07|456.07|23
1610517030000|2021-01-13 05:50:30|460.11|456.11|460.18|456.18|460.41|456.41|460.05|456.05|26
1610517040000|2021-01-13 05:50:40|460.16|456.16|460.14|456.14|460.26|456.26|460.14|456.14|27
1610517050000|2021-01-13 05:50:50|460.09|456.09|459.97|455.97|460.23|456.23|459.91|455.91|29
1610517060000|2021-01-13 05:51:00|459.99|455.99|459.36|455.36|459.99|455.99|459.36|455.36|27
1610517070000|2021-01-13 05:51:10|459.3|455.3|459.34|455.34|459.36|455.36|459.07|455.07|25
1610517080000|2021-01-13 05:51:20|459.36|455.36|459.45|455.45|459.49|455.49|459.34|455.34|32
1610517090000|2021-01-13 05:51:30|459.39|455.39|458.8|454.8|459.39|455.39|458.8|454.8|29
1610517100000|2021-01-13 05:51:40|458.83|454.83|459.18|455.18|459.37|455.37|458.83|454.83|27
1610517110000|2021-01-13 05:51:50|459.17|455.17|459.04|455.04|459.25|455.25|459.01|455.01|33
1610517120000|2021-01-13 05:52:00|459.06|455.06|458.62|454.62|459.12|455.12|458.62|454.62|26
1610517130000|2021-01-13 05:52:10|458.56|454.56|458.73|454.73|458.9|454.9|458.41|454.41|35
1610517140000|2021-01-13 05:52:20|458.69|454.69|458.49|454.49|458.77|454.77|458.49|454.49|29
1610517150000|2021-01-13 05:52:30|458.44|454.44|458.51|454.51|458.59|454.59|458.37|454.37|24
1610517160000|2021-01-13 05:52:40|458.5|454.5|458.83|454.83|458.83|454.83|458.5|454.5|32
1610517170000|2021-01-13 05:52:50|458.97|454.97|459.22|455.22|459.55|455.55|458.97|454.97|30
1610517180000|2021-01-13 05:53:00|459.21|455.21|459.91|455.91|459.91|455.91|459.14|455.14|35
1610517190000|2021-01-13 05:53:10|459.98|455.98|459.83|455.83|459.98|455.98|459.72|455.72|27
1610517200000|2021-01-13 05:53:20|459.76|455.76|460.11|456.11|460.14|456.14|459.65|455.65|33
1610517210000|2021-01-13 05:53:30|460.14|456.14|460.06|456.06|460.14|456.14|460.04|456.04|19
1610517220000|2021-01-13 05:53:40|460.13|456.13|460.01|456.01|460.13|456.13|460.01|456.01|22
1610517230000|2021-01-13 05:53:50|459.99|455.99|460.21|456.21|460.23|456.23|459.99|455.99|22
1610517240000|2021-01-13 05:54:00|460.2|456.2|460.69|456.69|460.69|456.69|460.2|456.2|28
1610517250000|2021-01-13 05:54:10|460.68|456.68|461.02|457.02|461.05|457.05|460.68|456.68|16
1610517260000|2021-01-13 05:54:20|461.04|457.04|461.47|457.47|461.5|457.5|461.04|457.04|24
1610517270000|2021-01-13 05:54:30|461.46|457.46|461.45|457.45|461.5|457.5|461.41|457.41|20
1610517280000|2021-01-13 05:54:40|461.44|457.44|461.74|457.74|461.75|457.75|461.36|457.36|36
1610517290000|2021-01-13 05:54:50|461.71|457.71|461.77|457.77|461.83|457.83|461.7|457.7|22
1610517300000|2021-01-13 05:55:00|461.76|457.76|461.87|457.87|461.89|457.89|461.76|457.76|25
1610517310000|2021-01-13 05:55:10|461.86|457.86|461.6|457.6|461.86|457.86|461.55|457.55|25
1610517320000|2021-01-13 05:55:20|461.61|457.61|461.9|457.9|461.9|457.9|461.61|457.61|28
1610517330000|2021-01-13 05:55:30|461.93|457.93|461.7|457.7|462.07|458.07|461.67|457.67|24
1610517340000|2021-01-13 05:55:40|461.69|457.69|462.06|458.06|462.06|458.06|461.64|457.64|25
1610517350000|2021-01-13 05:55:50|462.07|458.07|462.27|458.27|462.27|458.27|462.07|458.07|24
1610517360000|2021-01-13 05:56:00|462.29|458.29|462.66|458.66|462.71|458.71|462.28|458.28|28
1610517370000|2021-01-13 05:56:10|462.64|458.64|463.05|459.05|463.05|459.05|462.64|458.64|23
1610517380000|2021-01-13 05:56:20|463.06|459.06|463.2|459.2|463.25|459.25|462.96|458.96|32
1610517390000|2021-01-13 05:56:30|463.19|459.19|463.59|459.59|463.59|459.59|463.16|459.16|27
1610517400000|2021-01-13 05:56:40|463.58|459.58|463.88|459.88|463.97|459.97|463.56|459.56|28
1610517410000|2021-01-13 05:56:50|463.87|459.87|463.85|459.85|464.03|460.03|463.84|459.84|21
1610517420000|2021-01-13 05:57:00|463.83|459.83|464.34|460.34|464.34|460.34|463.69|459.69|34
1610517430000|2021-01-13 05:57:10|464.33|460.33|464.87|460.87|464.87|460.87|464.33|460.33|25
1610517440000|2021-01-13 05:57:20|464.91|460.91|465.29|461.29|465.35|461.35|464.91|460.91|31
1610517450000|2021-01-13 05:57:30|465.28|461.28|465.22|461.22|465.42|461.42|465.17|461.17|27
1610517460000|2021-01-13 05:57:40|465.27|461.27|465.62|461.62|465.62|461.62|465.27|461.27|34
1610517470000|2021-01-13 05:57:50|465.63|461.63|465.89|461.89|465.9|461.9|465.59|461.59|31
1610517480000|2021-01-13 05:58:00|465.87|461.87|466.21|462.21|466.23|462.23|465.82|461.82|31
1610517490000|2021-01-13 05:58:10|466.24|462.24|466.29|462.29|466.3|462.3|466.15|462.15|23
1610517500000|2021-01-13 05:58:20|466.18|462.18|466.52|462.52|466.64|462.64|466.18|462.18|28
1610517510000|2021-01-13 05:58:30|466.56|462.56|466.26|462.26|466.62|462.62|466.25|462.25|32
1610517520000|2021-01-13 05:58:40|466.27|462.27|466.32|462.32|466.39|462.39|466.27|462.27|23
1610517530000|2021-01-13 05:58:50|466.36|462.36|466.4|462.4|466.55|462.55|466.26|462.26|27
1610517540000|2021-01-13 05:59:00|466.39|462.39|466.73|462.73|466.74|462.74|466.29|462.29|25
1610517550000|2021-01-13 05:59:10|466.74|462.74|466.65|462.65|466.74|462.74|466.58|462.58|25
1610517560000|2021-01-13 05:59:20|466.64|462.64|466.55|462.55|466.64|462.64|466.17|462.17|31
1610517570000|2021-01-13 05:59:30|466.54|462.54|466.63|462.63|466.69|462.69|466.53|462.53|26
1610517580000|2021-01-13 05:59:40|466.65|462.65|466.51|462.51|466.65|462.65|466.39|462.39|21
1610517590000|2021-01-13 05:59:50|466.5|462.5|466.69|462.69|466.69|462.69|466.41|462.41|23
1610517600000|2021-01-13 06:00:00|466.67|462.67|466.68|462.68|466.8|462.8|466.52|462.52|28
1610517610000|2021-01-13 06:00:10|466.65|462.65|467.1|463.1|467.1|463.1|466.63|462.63|22
1610517620000|2021-01-13 06:00:20|467.12|463.12|467.55|463.55|467.63|463.63|467.05|463.05|33
1610517630000|2021-01-13 06:00:30|467.54|463.54|467.22|463.22|467.61|463.61|467.22|463.22|37
1610517640000|2021-01-13 06:00:40|467.2|463.2|466.99|462.99|467.2|463.2|466.86|462.86|37
1610517650000|2021-01-13 06:00:50|466.98|462.98|467.19|463.19|467.22|463.22|466.96|462.96|34
1610517660000|2021-01-13 06:01:00|467.16|463.16|467.73|463.73|467.76|463.76|467.16|463.16|33
1610517670000|2021-01-13 06:01:10|467.72|463.72|466.89|462.89|467.74|463.74|466.89|462.89|33
1610517680000|2021-01-13 06:01:20|466.83|462.83|467.01|463.01|467.12|463.12|466.83|462.83|30
1610517690000|2021-01-13 06:01:30|467|463|467.66|463.66|467.67|463.67|467|463|24
1610517700000|2021-01-13 06:01:40|467.67|463.67|467.69|463.69|467.77|463.77|467.57|463.57|31
1610517710000|2021-01-13 06:01:50|467.71|463.71|467.67|463.67|467.73|463.73|467.57|463.57|32
1610517720000|2021-01-13 06:02:00|467.68|463.68|467.89|463.89|468.02|464.02|467.68|463.68|25
1610517730000|2021-01-13 06:02:10|467.88|463.88|468.05|464.05|468.07|464.07|467.88|463.88|22
1610517740000|2021-01-13 06:02:20|468.04|464.04|468.53|464.53|468.53|464.53|468.02|464.02|31
1610517750000|2021-01-13 06:02:30|468.4|464.4|468.44|464.44|468.58|464.58|468.35|464.35|34
1610517760000|2021-01-13 06:02:40|468.41|464.41|468.48|464.48|468.51|464.51|468.34|464.34|25
1610517770000|2021-01-13 06:02:50|468.49|464.49|468.74|464.74|468.74|464.74|468.4|464.4|14
1610517780000|2021-01-13 06:03:00|468.76|464.76|468.53|464.53|468.82|464.82|468.52|464.52|20
1610517790000|2021-01-13 06:03:10|468.58|464.58|468.43|464.43|468.6|464.6|468.18|464.18|27
1610517800000|2021-01-13 06:03:20|468.41|464.41|468.55|464.55|468.59|464.59|468.41|464.41|26
1610517810000|2021-01-13 06:03:30|468.54|464.54|468.32|464.32|468.56|464.56|468.25|464.25|29
1610517820000|2021-01-13 06:03:40|468.31|464.31|468.6|464.6|468.6|464.6|468.31|464.31|26
1610517830000|2021-01-13 06:03:50|468.59|464.59|467.52|463.52|468.59|464.59|467.47|463.47|33
1610517840000|2021-01-13 06:04:00|467.5|463.5|467.78|463.78|468.02|464.02|467.5|463.5|33
1610517850000|2021-01-13 06:04:10|467.83|463.83|467.49|463.49|467.83|463.83|467.36|463.36|31
1610517860000|2021-01-13 06:04:20|467.5|463.5|467.6|463.6|467.61|463.61|467.26|463.26|18
1610517870000|2021-01-13 06:04:30|467.59|463.59|467.59|463.59|467.61|463.61|467.52|463.52|31
1610517880000|2021-01-13 06:04:40|467.6|463.6|467.73|463.73|467.84|463.84|467.57|463.57|23
1610517890000|2021-01-13 06:04:50|467.74|463.74|467.78|463.78|468.11|464.11|467.67|463.67|27
1610517900000|2021-01-13 06:05:00|467.75|463.75|467.71|463.71|467.92|463.92|467.62|463.62|30
1610517910000|2021-01-13 06:05:10|467.74|463.74|467.28|463.28|467.74|463.74|467.26|463.26|33
1610517920000|2021-01-13 06:05:20|467.27|463.27|467.75|463.75|467.75|463.75|467.24|463.24|21
1610517930000|2021-01-13 06:05:30|467.74|463.74|467.57|463.57|467.74|463.74|467.48|463.48|31
1610517940000|2021-01-13 06:05:40|467.58|463.58|467.78|463.78|467.87|463.87|467.58|463.58|22
1610517950000|2021-01-13 06:05:50|467.79|463.79|467.9|463.9|467.9|463.9|467.79|463.79|17
1610517960000|2021-01-13 06:06:00|467.89|463.89|467.9|463.9|467.99|463.99|467.73|463.73|19
1610517970000|2021-01-13 06:06:10|467.89|463.89|467.86|463.86|467.9|463.9|467.72|463.72|20
1610517980000|2021-01-13 06:06:20|467.85|463.85|467.86|463.86|467.86|463.86|467.85|463.85|6
1610517990000|2021-01-13 06:06:30|467.85|463.85|467.77|463.77|468.06|464.06|467.65|463.65|19
1610518000000|2021-01-13 06:06:40|467.76|463.76|467.68|463.68|467.76|463.76|467.46|463.46|24
1610518010000|2021-01-13 06:06:50|467.67|463.67|467.87|463.87|468.01|464.01|467.66|463.66|24
1610518020000|2021-01-13 06:07:00|467.83|463.83|467.77|463.77|467.83|463.83|467.66|463.66|20
1610518030000|2021-01-13 06:07:10|467.81|463.81|467.71|463.71|467.82|463.82|467.68|463.68|21
1610518040000|2021-01-13 06:07:20|467.7|463.7|467.76|463.76|467.8|463.8|467.67|463.67|20
1610518050000|2021-01-13 06:07:30|467.8|463.8|468.53|464.53|468.53|464.53|467.8|463.8|27
1610518060000|2021-01-13 06:07:40|468.52|464.52|469.13|465.13|469.17|465.17|468.51|464.51|22
1610518070000|2021-01-13 06:07:50|469.15|465.15|469.69|465.69|469.69|465.69|468.86|464.86|32
1610518080000|2021-01-13 06:08:00|469.72|465.72|469.47|465.47|469.74|465.74|469.41|465.41|34
1610518090000|2021-01-13 06:08:10|469.45|465.45|469.62|465.62|469.62|465.62|468.92|464.92|37
1610518100000|2021-01-13 06:08:20|469.63|465.63|470.09|466.09|470.23|466.23|469.4|465.4|34
1610518110000|2021-01-13 06:08:30|470.1|466.1|469.76|465.76|470.17|466.17|469.48|465.48|33
1610518120000|2021-01-13 06:08:40|469.79|465.79|469.43|465.43|469.79|465.79|469.31|465.31|28
1610518130000|2021-01-13 06:08:50|469.44|465.44|469.3|465.3|469.46|465.46|469.3|465.3|15
1610518140000|2021-01-13 06:09:00|469.31|465.31|469.08|465.08|469.33|465.33|469.02|465.02|26
1610518150000|2021-01-13 06:09:10|469.07|465.07|468.96|464.96|469.18|465.18|468.93|464.93|20
1610518160000|2021-01-13 06:09:20|468.97|464.97|469.02|465.02|469.07|465.07|468.97|464.97|11
1610518170000|2021-01-13 06:09:30|469.03|465.03|469.06|465.06|469.33|465.33|469.03|465.03|21
1610518180000|2021-01-13 06:09:40|469.08|465.08|468.6|464.6|469.1|465.1|468.56|464.56|21
1610518190000|2021-01-13 06:09:50|468.62|464.62|468.36|464.36|468.65|464.65|468.35|464.35|25
1610518200000|2021-01-13 06:10:00|468.37|464.37|468.64|464.64|468.64|464.64|468.36|464.36|22
1610518210000|2021-01-13 06:10:10|468.63|464.63|468.8|464.8|468.8|464.8|468.62|464.62|22
1610518220000|2021-01-13 06:10:20|468.83|464.83|468.97|464.97|469.27|465.27|468.83|464.83|28
1610518230000|2021-01-13 06:10:30|468.99|464.99|469.14|465.14|469.16|465.16|468.97|464.97|22
1610518240000|2021-01-13 06:10:40|469.17|465.17|469.66|465.66|469.69|465.69|469.17|465.17|26
1610518250000|2021-01-13 06:10:50|469.61|465.61|469.6|465.6|469.74|465.74|469.57|465.57|16
1610518260000|2021-01-13 06:11:00|469.65|465.65|469.42|465.42|469.68|465.68|469.42|465.42|20
1610518270000|2021-01-13 06:11:10|469.39|465.39|469.49|465.49|469.49|465.49|469.17|465.17|25
1610518280000|2021-01-13 06:11:20|469.48|465.48|469.39|465.39|469.5|465.5|469.22|465.22|19
1610518290000|2021-01-13 06:11:30|469.41|465.41|469.73|465.73|469.83|465.83|469.38|465.38|20
1610518300000|2021-01-13 06:11:40|469.67|465.67|469.65|465.65|469.73|465.73|469.65|465.65|20
1610518310000|2021-01-13 06:11:50|469.62|465.62|469.46|465.46|469.62|465.62|469.46|465.46|20
1610518320000|2021-01-13 06:12:00|469.43|465.43|469.83|465.83|469.83|465.83|469.43|465.43|20
1610518330000|2021-01-13 06:12:10|469.82|465.82|469.65|465.65|469.91|465.91|469.59|465.59|29
1610518340000|2021-01-13 06:12:20|469.64|465.64|469.92|465.92|469.92|465.92|469.62|465.62|17
1610518350000|2021-01-13 06:12:30|469.93|465.93|469.84|465.84|469.98|465.98|469.84|465.84|12
1610518360000|2021-01-13 06:12:40|469.83|465.83|469.92|465.92|469.92|465.92|469.8|465.8|19
1610518370000|2021-01-13 06:12:50|469.91|465.91|469.61|465.61|469.91|465.91|469.57|465.57|24
1610518380000|2021-01-13 06:13:00|469.62|465.62|469.68|465.68|469.7|465.7|469.55|465.55|26
1610518390000|2021-01-13 06:13:10|469.69|465.69|469.47|465.47|469.7|465.7|469.46|465.46|23
1610518400000|2021-01-13 06:13:20|469.46|465.46|469.17|465.17|469.46|465.46|469.15|465.15|17
1610518410000|2021-01-13 06:13:30|469.15|465.15|469.27|465.27|469.51|465.51|469.13|465.13|20
1610518420000|2021-01-13 06:13:40|469.24|465.24|469.13|465.13|469.53|465.53|469.1|465.1|29
1610518430000|2021-01-13 06:13:50|469.1|465.1|469.08|465.08|469.15|465.15|468.98|464.98|26
1610518440000|2021-01-13 06:14:00|469.1|465.1|469.71|465.71|469.71|465.71|469.1|465.1|29
1610518450000|2021-01-13 06:14:10|469.73|465.73|470.62|466.62|470.68|466.68|469.73|465.73|31
1610518460000|2021-01-13 06:14:20|470.59|466.59|470.3|466.3|470.59|466.59|470.12|466.12|29
1610518470000|2021-01-13 06:14:30|470.35|466.35|470.1|466.1|470.53|466.53|470.07|466.07|34
1610518480000|2021-01-13 06:14:40|470.11|466.11|470.03|466.03|470.41|466.41|470.03|466.03|30
1610518490000|2021-01-13 06:14:50|470.01|466.01|470.32|466.32|470.33|466.33|469.84|465.84|25
1610518500000|2021-01-13 06:15:00|470.46|466.46|470.36|466.36|470.57|466.57|470.24|466.24|26
1610518510000|2021-01-13 06:15:10|470.41|466.41|470.89|466.89|470.91|466.91|470.01|466.01|35
1610518520000|2021-01-13 06:15:20|470.87|466.87|470.88|466.88|470.91|466.91|470.76|466.76|16
1610518530000|2021-01-13 06:15:30|470.89|466.89|470.87|466.87|470.9|466.9|470.83|466.83|15
1610518540000|2021-01-13 06:15:40|470.88|466.88|471.36|467.36|471.45|467.45|470.88|466.88|29
1610518550000|2021-01-13 06:15:50|471.39|467.39|471.62|467.62|471.64|467.64|471.39|467.39|22
1610518560000|2021-01-13 06:16:00|471.63|467.63|472.35|468.35|472.5|468.5|471.63|467.63|31
1610518570000|2021-01-13 06:16:10|472.36|468.36|472.86|468.86|472.86|468.86|472.2|468.2|32
1610518580000|2021-01-13 06:16:20|472.74|468.74|474.41|470.41|474.55|470.55|472.74|468.74|23
1610518590000|2021-01-13 06:16:30|474.33|470.33|474.51|470.51|474.55|470.55|474.19|470.19|33
1610518600000|2021-01-13 06:16:40|474.5|470.5|474.19|470.19|474.5|470.5|474.02|470.02|34
1610518610000|2021-01-13 06:16:50|474.23|470.23|474.54|470.54|474.54|470.54|474.23|470.23|29
1610518620000|2021-01-13 06:17:00|474.73|470.73|474.93|470.93|474.93|470.93|474.69|470.69|23
1610518630000|2021-01-13 06:17:10|474.86|470.86|474.14|470.14|474.9|470.9|474.02|470.02|31
1610518640000|2021-01-13 06:17:20|474.16|470.16|474.24|470.24|474.28|470.28|474.04|470.04|29
1610518650000|2021-01-13 06:17:30|474.28|470.28|473.97|469.97|474.28|470.28|473.91|469.91|31
1610518660000|2021-01-13 06:17:40|473.94|469.94|473.79|469.79|473.95|469.95|473.61|469.61|30
1610518670000|2021-01-13 06:17:50|473.76|469.76|473.71|469.71|473.78|469.78|473.69|469.69|24
1610518680000|2021-01-13 06:18:00|473.74|469.74|474.02|470.02|474.07|470.07|473.71|469.71|29
1610518690000|2021-01-13 06:18:10|474.04|470.04|473.68|469.68|474.04|470.04|473.68|469.68|23
1610518700000|2021-01-13 06:18:20|473.62|469.62|473.95|469.95|473.95|469.95|473.6|469.6|26
1610518710000|2021-01-13 06:18:30|473.97|469.97|474.16|470.16|474.35|470.35|473.97|469.97|34
1610518720000|2021-01-13 06:18:40|474.22|470.22|474.39|470.39|474.7|470.7|474.22|470.22|28
1610518730000|2021-01-13 06:18:50|474.33|470.33|473.98|469.98|474.36|470.36|473.95|469.95|30
1610518740000|2021-01-13 06:19:00|473.97|469.97|473.78|469.78|474.14|470.14|473.77|469.77|31
1610518750000|2021-01-13 06:19:10|473.77|469.77|473.66|469.66|473.79|469.79|473.65|469.65|26
1610518760000|2021-01-13 06:19:20|473.65|469.65|473.53|469.53|473.72|469.72|473.48|469.48|28
1610518770000|2021-01-13 06:19:30|473.52|469.52|473.71|469.71|473.82|469.82|473.52|469.52|26
1610518780000|2021-01-13 06:19:40|473.69|469.69|473.69|469.69|473.92|469.92|473.67|469.67|30
1610518790000|2021-01-13 06:19:50|473.66|469.66|473.62|469.62|473.66|469.66|473.59|469.59|9
1610518800000|2021-01-13 06:20:00|473.6|469.6|473.41|469.41|473.75|469.75|473.32|469.32|26
1610518810000|2021-01-13 06:20:10|473.44|469.44|473.52|469.52|473.64|469.64|473.41|469.41|26
1610518820000|2021-01-13 06:20:20|473.53|469.53|473.95|469.95|473.99|469.99|473.52|469.52|26
1610518830000|2021-01-13 06:20:30|473.94|469.94|473.7|469.7|473.94|469.94|473.62|469.62|24
1610518840000|2021-01-13 06:20:40|473.71|469.71|473.6|469.6|473.72|469.72|473.58|469.58|17
1610518850000|2021-01-13 06:20:50|473.63|469.63|473.86|469.86|473.95|469.95|473.6|469.6|19
1610518860000|2021-01-13 06:21:00|474.01|470.01|474.05|470.05|474.11|470.11|473.96|469.96|32
1610518870000|2021-01-13 06:21:10|474.04|470.04|474.05|470.05|474.08|470.08|473.83|469.83|26
1610518880000|2021-01-13 06:21:20|474.1|470.1|473.89|469.89|474.1|470.1|473.89|469.89|20
1610518890000|2021-01-13 06:21:30|473.85|469.85|473.82|469.82|473.93|469.93|473.66|469.66|29
1610518900000|2021-01-13 06:21:40|473.84|469.84|473.65|469.65|473.94|469.94|473.65|469.65|29
1610518910000|2021-01-13 06:21:50|473.67|469.67|473.59|469.59|473.82|469.82|473.59|469.59|30
1610518920000|2021-01-13 06:22:00|473.6|469.6|473.91|469.91|473.91|469.91|473.56|469.56|27
1610518930000|2021-01-13 06:22:10|473.95|469.95|473.88|469.88|473.98|469.98|473.85|469.85|30
1610518940000|2021-01-13 06:22:20|473.9|469.9|473.68|469.68|473.9|469.9|473.63|469.63|24
1610518950000|2021-01-13 06:22:30|473.74|469.74|473.71|469.71|473.75|469.75|473.6|469.6|24
1610518960000|2021-01-13 06:22:40|473.67|469.67|473.75|469.75|473.75|469.75|473.63|469.63|20
1610518970000|2021-01-13 06:22:50|473.76|469.76|473.76|469.76|473.9|469.9|473.73|469.73|28
1610518980000|2021-01-13 06:23:00|473.77|469.77|473.69|469.69|473.78|469.78|473.67|469.67|19
1610518990000|2021-01-13 06:23:10|473.7|469.7|473.56|469.56|473.72|469.72|473.54|469.54|23
1610519000000|2021-01-13 06:23:20|473.55|469.55|473.58|469.58|473.58|469.58|473.52|469.52|18
1610519010000|2021-01-13 06:23:30|473.56|469.56|472.99|468.99|473.56|469.56|472.99|468.99|24
1610519020000|2021-01-13 06:23:40|473|469|472.87|468.87|473.02|469.02|472.84|468.84|24
1610519030000|2021-01-13 06:23:50|472.94|468.94|471.96|467.96|472.94|468.94|471.95|467.95|26
1610519040000|2021-01-13 06:24:00|471.98|467.98|471.65|467.65|471.98|467.98|471.6|467.6|26
1610519050000|2021-01-13 06:24:10|471.64|467.64|472.17|468.17|472.21|468.21|471.6|467.6|32
1610519060000|2021-01-13 06:24:20|472.16|468.16|472.13|468.13|472.24|468.24|471.99|467.99|34
1610519070000|2021-01-13 06:24:30|472.12|468.12|472.13|468.13|472.22|468.22|472.09|468.09|29
1610519080000|2021-01-13 06:24:40|472.12|468.12|472.3|468.3|472.3|468.3|472.04|468.04|30
1610519090000|2021-01-13 06:24:50|472.31|468.31|472.44|468.44|472.5|468.5|472.29|468.29|22
1610519100000|2021-01-13 06:25:00|472.43|468.43|472.29|468.29|472.43|468.43|472.25|468.25|26
1610519110000|2021-01-13 06:25:10|472.25|468.25|472.3|468.3|472.4|468.4|472.25|468.25|18
1610519120000|2021-01-13 06:25:20|472.31|468.31|472.57|468.57|472.58|468.58|472.3|468.3|20
1610519130000|2021-01-13 06:25:30|472.53|468.53|472.16|468.16|472.53|468.53|472.15|468.15|20
1610519140000|2021-01-13 06:25:40|472.14|468.14|471.83|467.83|472.14|468.14|471.83|467.83|22
1610519150000|2021-01-13 06:25:50|471.79|467.79|471.46|467.46|471.79|467.79|471.46|467.46|14
1610519160000|2021-01-13 06:26:00|471.47|467.47|471.19|467.19|471.47|467.47|471.19|467.19|17
1610519170000|2021-01-13 06:26:10|471.18|467.18|471.45|467.45|471.54|467.54|471.15|467.15|13
1610519180000|2021-01-13 06:26:20|471.41|467.41|471.31|467.31|471.47|467.47|471.31|467.31|23
1610519190000|2021-01-13 06:26:30|471.3|467.3|471.35|467.35|471.55|467.55|471.26|467.26|25
1610519200000|2021-01-13 06:26:40|471.33|467.33|471.11|467.11|471.33|467.33|470.83|466.83|31
1610519210000|2021-01-13 06:26:50|471.09|467.09|471.31|467.31|471.34|467.34|471|467|29
1610519220000|2021-01-13 06:27:00|471.3|467.3|471.23|467.23|471.36|467.36|471.13|467.13|22
1610519230000|2021-01-13 06:27:10|471.24|467.24|472.03|468.03|472.04|468.04|471.24|467.24|27
1610519240000|2021-01-13 06:27:20|472.04|468.04|472.97|468.97|472.99|468.99|472.04|468.04|30
1610519250000|2021-01-13 06:27:30|472.98|468.98|472.96|468.96|473.01|469.01|472.91|468.91|28
1610519260000|2021-01-13 06:27:40|472.99|468.99|473.39|469.39|473.47|469.47|472.99|468.99|33
1610519270000|2021-01-13 06:27:50|473.41|469.41|473.5|469.5|473.5|469.5|473.39|469.39|18
1610519280000|2021-01-13 06:28:00|473.48|469.48|473.49|469.49|473.49|469.49|473.36|469.36|19
1610519290000|2021-01-13 06:28:10|473.5|469.5|473.58|469.58|473.63|469.63|473.48|469.48|23
1610519300000|2021-01-13 06:28:20|473.56|469.56|473.71|469.71|473.78|469.78|473.52|469.52|25
1610519310000|2021-01-13 06:28:30|473.7|469.7|473.64|469.64|473.76|469.76|473.62|469.62|23
1610519320000|2021-01-13 06:28:40|473.65|469.65|473.34|469.34|473.67|469.67|473.34|469.34|24
1610519330000|2021-01-13 06:28:50|473.33|469.33|473.01|469.01|473.37|469.37|472.87|468.87|26
1610519340000|2021-01-13 06:29:00|473.04|469.04|472.69|468.69|473.05|469.05|472.63|468.63|22
1610519350000|2021-01-13 06:29:10|472.65|468.65|472.12|468.12|472.65|468.65|472.1|468.1|25
1610519360000|2021-01-13 06:29:20|472.11|468.11|471.92|467.92|472.13|468.13|471.9|467.9|28
1610519370000|2021-01-13 06:29:30|471.89|467.89|471.94|467.94|471.99|467.99|471.84|467.84|21
1610519380000|2021-01-13 06:29:40|471.93|467.93|471.83|467.83|471.94|467.94|471.83|467.83|24
1610519390000|2021-01-13 06:29:50|471.74|467.74|471.96|467.96|471.98|467.98|471.71|467.71|21
1610519400000|2021-01-13 06:30:00|471.95|467.95|472.78|468.78|472.82|468.82|471.95|467.95|31
1610519410000|2021-01-13 06:30:10|472.79|468.79|473.31|469.31|473.37|469.37|472.79|468.79|33
1610519420000|2021-01-13 06:30:20|473.32|469.32|472.99|468.99|473.35|469.35|472.98|468.98|31
1610519430000|2021-01-13 06:30:30|473.02|469.02|472.9|468.9|473.02|469.02|472.81|468.81|30
1610519440000|2021-01-13 06:30:40|472.95|468.95|473.02|469.02|473.03|469.03|472.8|468.8|23
1610519450000|2021-01-13 06:30:50|472.98|468.98|472.7|468.7|473.01|469.01|472.7|468.7|26
1610519460000|2021-01-13 06:31:00|472.69|468.69|472.58|468.58|472.76|468.76|472.26|468.26|28
1610519470000|2021-01-13 06:31:10|472.59|468.59|472.46|468.46|472.67|468.67|472.46|468.46|22
1610519480000|2021-01-13 06:31:20|472.45|468.45|471.7|467.7|472.46|468.46|471.7|467.7|26
1610519490000|2021-01-13 06:31:30|471.69|467.69|471.86|467.86|472.05|468.05|471.69|467.69|24
1610519500000|2021-01-13 06:31:40|471.87|467.87|471.91|467.91|471.92|467.92|471.82|467.82|28
1610519510000|2021-01-13 06:31:50|471.93|467.93|471.88|467.88|472.05|468.05|471.85|467.85|26
1610519520000|2021-01-13 06:32:00|471.92|467.92|471.65|467.65|471.93|467.93|471.64|467.64|23
1610519530000|2021-01-13 06:32:10|471.63|467.63|471.56|467.56|471.65|467.65|471.37|467.37|24
1610519540000|2021-01-13 06:32:20|471.55|467.55|471.51|467.51|471.55|467.55|471.37|467.37|28
1610519550000|2021-01-13 06:32:30|471.52|467.52|471.42|467.42|471.61|467.61|471.38|467.38|24
1610519560000|2021-01-13 06:32:40|471.37|467.37|471.28|467.28|471.38|467.38|471.23|467.23|28
1610519570000|2021-01-13 06:32:50|471.26|467.26|470.55|466.55|471.26|467.26|470.51|466.51|30
1610519580000|2021-01-13 06:33:00|470.51|466.51|470.54|466.54|470.67|466.67|470.51|466.51|29
1610519590000|2021-01-13 06:33:10|470.55|466.55|470.57|466.57|470.71|466.71|470.53|466.53|23
1610519600000|2021-01-13 06:33:20|470.53|466.53|470.31|466.31|470.53|466.53|470.31|466.31|21
1610519610000|2021-01-13 06:33:30|470.35|466.35|470.25|466.25|470.39|466.39|470.25|466.25|25
1610519620000|2021-01-13 06:33:40|470.27|466.27|470.26|466.26|470.48|466.48|470.25|466.25|29
1610519630000|2021-01-13 06:33:50|470.27|466.27|469.62|465.62|470.27|466.27|469.54|465.54|34
1610519640000|2021-01-13 06:34:00|469.64|465.64|469.69|465.69|469.71|465.71|469.59|465.59|26
1610519650000|2021-01-13 06:34:10|469.7|465.7|469.89|465.89|470.03|466.03|469.69|465.69|25
1610519660000|2021-01-13 06:34:20|469.95|465.95|470.04|466.04|470.04|466.04|469.78|465.78|23
1610519670000|2021-01-13 06:34:30|469.98|465.98|469.78|465.78|469.98|465.98|469.78|465.78|19
1610519680000|2021-01-13 06:34:40|469.79|465.79|469.69|465.69|469.92|465.92|469.67|465.67|25
1610519690000|2021-01-13 06:34:50|469.7|465.7|469.89|465.89|469.9|465.9|469.65|465.65|26
1610519700000|2021-01-13 06:35:00|469.84|465.84|470.29|466.29|470.29|466.29|469.81|465.81|23
1610519710000|2021-01-13 06:35:10|470.3|466.3|470.39|466.39|470.5|466.5|470.27|466.27|26
1610519720000|2021-01-13 06:35:20|470.38|466.38|470.48|466.48|470.49|466.49|470.15|466.15|29
1610519730000|2021-01-13 06:35:30|470.5|466.5|470.47|466.47|470.55|466.55|470.37|466.37|18
1610519740000|2021-01-13 06:35:40|470.46|466.46|470.54|466.54|470.54|466.54|470.42|466.42|20
1610519750000|2021-01-13 06:35:50|470.55|466.55|470.5|466.5|470.97|466.97|470.47|466.47|26
1610519760000|2021-01-13 06:36:00|470.51|466.51|470.54|466.54|470.54|466.54|470.45|466.45|17
1610519770000|2021-01-13 06:36:10|470.48|466.48|470.44|466.44|470.52|466.52|470.44|466.44|19
1610519780000|2021-01-13 06:36:20|470.47|466.47|470.66|466.66|470.66|466.66|470.44|466.44|14
1610519790000|2021-01-13 06:36:30|470.65|466.65|470.63|466.63|470.65|466.65|470.47|466.47|23
1610519800000|2021-01-13 06:36:40|470.62|466.62|470.41|466.41|470.67|466.67|470.41|466.41|22
1610519810000|2021-01-13 06:36:50|470.42|466.42|470.64|466.64|470.67|466.67|470.42|466.42|26
1610519820000|2021-01-13 06:37:00|470.66|466.66|470.4|466.4|470.66|466.66|470.39|466.39|19
1610519830000|2021-01-13 06:37:10|470.28|466.28|470.28|466.28|470.3|466.3|470.28|466.28|7
1610519840000|2021-01-13 06:37:20|470.3|466.3|470.28|466.28|470.3|466.3|470.28|466.28|2
1610519850000|2021-01-13 06:37:30|470.3|466.3|470.23|466.23|470.3|466.3|470.18|466.18|14
1610519860000|2021-01-13 06:37:40|470.26|466.26|470.62|466.62|470.65|466.65|470.26|466.26|22
1610519870000|2021-01-13 06:37:50|470.66|466.66|470.75|466.75|470.87|466.87|470.66|466.66|22
1610519880000|2021-01-13 06:38:00|470.74|466.74|470.57|466.57|471|467|470.57|466.57|28
1610519890000|2021-01-13 06:38:10|470.56|466.56|470.45|466.45|470.56|466.56|470.32|466.32|23
1610519900000|2021-01-13 06:38:20|470.43|466.43|470.37|466.37|470.44|466.44|470.34|466.34|17
1610519910000|2021-01-13 06:38:30|470.39|466.39|470.01|466.01|470.39|466.39|470.01|466.01|20
1610519920000|2021-01-13 06:38:40|470.02|466.02|469.45|465.45|470.02|466.02|469.44|465.44|16
1610519930000|2021-01-13 06:38:50|469.47|465.47|469.42|465.42|469.56|465.56|469.39|465.39|20
1610519940000|2021-01-13 06:39:00|469.44|465.44|469.47|465.47|469.55|465.55|469.31|465.31|22
1610519950000|2021-01-13 06:39:10|469.48|465.48|469.29|465.29|469.49|465.49|469.17|465.17|22
1610519960000|2021-01-13 06:39:20|469.3|465.3|469.98|465.98|469.98|465.98|469.3|465.3|25
1610519970000|2021-01-13 06:39:30|469.96|465.96|469.68|465.68|469.97|465.97|469.65|465.65|31
1610519980000|2021-01-13 06:39:40|469.69|465.69|469.73|465.73|469.82|465.82|469.67|465.67|21
1610519990000|2021-01-13 06:39:50|469.76|465.76|470|466|470.13|466.13|469.71|465.71|16
1610520000000|2021-01-13 06:40:00|470.01|466.01|470.36|466.36|470.36|466.36|470.01|466.01|22
1610520010000|2021-01-13 06:40:10|470.34|466.34|470.97|466.97|470.97|466.97|470.34|466.34|21
1610520020000|2021-01-13 06:40:20|470.99|466.99|471.43|467.43|471.52|467.52|470.99|466.99|27
1610520030000|2021-01-13 06:40:30|471.42|467.42|471.99|467.99|471.99|467.99|471.41|467.41|29
1610520040000|2021-01-13 06:40:40|472.01|468.01|472.01|468.01|472.11|468.11|471.87|467.87|25
1610520050000|2021-01-13 06:40:50|472|468|471.99|467.99|472.03|468.03|471.89|467.89|18
1610520060000|2021-01-13 06:41:00|472.03|468.03|472.17|468.17|472.2|468.2|472.01|468.01|16
1610520070000|2021-01-13 06:41:10|472.14|468.14|472.43|468.43|472.43|468.43|471.81|467.81|23
1610520080000|2021-01-13 06:41:20|472.57|468.57|472.46|468.46|472.57|468.57|472.34|468.34|21
1610520090000|2021-01-13 06:41:30|472.48|468.48|472.59|468.59|472.6|468.6|472.41|468.41|23
1610520100000|2021-01-13 06:41:40|472.58|468.58|472.39|468.39|472.62|468.62|472.36|468.36|25
1610520110000|2021-01-13 06:41:50|472.4|468.4|472.83|468.83|472.86|468.86|472.36|468.36|27
1610520120000|2021-01-13 06:42:00|472.84|468.84|473.06|469.06|473.07|469.07|472.8|468.8|25
1610520130000|2021-01-13 06:42:10|473.07|469.07|472.83|468.83|473.07|469.07|472.57|468.57|34
1610520140000|2021-01-13 06:42:20|472.82|468.82|472.22|468.22|472.85|468.85|471.73|467.73|24
1610520150000|2021-01-13 06:42:30|472.16|468.16|472.24|468.24|472.38|468.38|472.16|468.16|17
1610520160000|2021-01-13 06:42:40|472.28|468.28|472.1|468.1|472.28|468.28|472.08|468.08|13
1610520170000|2021-01-13 06:42:50|472.11|468.11|472.32|468.32|472.35|468.35|472.1|468.1|17
1610520180000|2021-01-13 06:43:00|472.31|468.31|472.46|468.46|472.85|468.85|472.3|468.3|23
1610520190000|2021-01-13 06:43:10|472.42|468.42|472.45|468.45|472.48|468.48|472.42|468.42|17
1610520200000|2021-01-13 06:43:20|472.46|468.46|472.55|468.55|472.58|468.58|472.46|468.46|13
1610520210000|2021-01-13 06:43:30|472.53|468.53|472.56|468.56|472.56|468.56|472.3|468.3|29
1610520220000|2021-01-13 06:43:40|472.55|468.55|472.69|468.69|472.75|468.75|472.45|468.45|21
1610520230000|2021-01-13 06:43:50|472.7|468.7|472.75|468.75|472.76|468.76|472.69|468.69|8
1610520240000|2021-01-13 06:44:00|472.79|468.79|472.84|468.84|472.85|468.85|472.78|468.78|12
1610520250000|2021-01-13 06:44:10|472.83|468.83|473.03|469.03|473.15|469.15|472.79|468.79|17
1610520260000|2021-01-13 06:44:20|472.94|468.94|473.61|469.61|473.62|469.62|472.94|468.94|23
1610520270000|2021-01-13 06:44:30|473.62|469.62|473.64|469.64|473.64|469.64|473.52|469.52|18
1610520280000|2021-01-13 06:44:40|473.66|469.66|473.55|469.55|473.8|469.8|473.51|469.51|28
1610520290000|2021-01-13 06:44:50|473.63|469.63|473.63|469.63|473.77|469.77|473.59|469.59|22
1610520300000|2021-01-13 06:45:00|473.64|469.64|473.97|469.97|474.01|470.01|473.64|469.64|17
1610520310000|2021-01-13 06:45:10|474.13|470.13|474.36|470.36|474.38|470.38|474.13|470.13|10
1610520320000|2021-01-13 06:45:20|474.39|470.39|474.41|470.41|474.45|470.45|474.38|470.38|15
1610520330000|2021-01-13 06:45:30|474.43|470.43|474.17|470.17|474.43|470.43|474.15|470.15|8
1610520340000|2021-01-13 06:45:40|474.18|470.18|473.83|469.83|474.25|470.25|473.82|469.82|19
1610520350000|2021-01-13 06:45:50|473.89|469.89|473.72|469.72|473.89|469.89|473.62|469.62|24
1610520360000|2021-01-13 06:46:00|473.73|469.73|473.38|469.38|473.73|469.73|473.36|469.36|23
1610520370000|2021-01-13 06:46:10|473.39|469.39|473.39|469.39|473.46|469.46|473.33|469.33|24
1610520380000|2021-01-13 06:46:20|473.4|469.4|472.62|468.62|473.4|469.4|472.62|468.62|30
1610520390000|2021-01-13 06:46:30|472.61|468.61|472.19|468.19|472.61|468.61|472.18|468.18|18
1610520400000|2021-01-13 06:46:40|472.18|468.18|472.26|468.26|472.31|468.31|472.18|468.18|19
1610520410000|2021-01-13 06:46:50|472.25|468.25|472.5|468.5|472.55|468.55|472.25|468.25|24
1610520420000|2021-01-13 06:47:00|472.49|468.49|472.66|468.66|472.67|468.67|472.49|468.49|28
1610520430000|2021-01-13 06:47:10|472.81|468.81|473.78|469.78|473.8|469.8|472.64|468.64|33
1610520440000|2021-01-13 06:47:20|473.85|469.85|473.96|469.96|473.97|469.97|473.78|469.78|28
1610520450000|2021-01-13 06:47:30|473.95|469.95|474.01|470.01|474.07|470.07|473.95|469.95|22
1610520460000|2021-01-13 06:47:40|473.96|469.96|473.21|469.21|473.96|469.96|473.21|469.21|29
1610520470000|2021-01-13 06:47:50|473.2|469.2|473.15|469.15|473.35|469.35|473.07|469.07|21
1610520480000|2021-01-13 06:48:00|473.35|469.35|473.41|469.41|473.41|469.41|473.28|469.28|20
1610520490000|2021-01-13 06:48:10|473.45|469.45|473.45|469.45|473.65|469.65|473.4|469.4|30
1610520500000|2021-01-13 06:48:20|473.49|469.49|473.7|469.7|473.79|469.79|473.47|469.47|31
1610520510000|2021-01-13 06:48:30|473.69|469.69|473.51|469.51|473.78|469.78|473.43|469.43|25
1610520520000|2021-01-13 06:48:40|473.49|469.49|472.78|468.78|473.71|469.71|472.78|468.78|28
1610520530000|2021-01-13 06:48:50|472.71|468.71|472.43|468.43|472.74|468.74|472.43|468.43|23
1610520540000|2021-01-13 06:49:00|472.44|468.44|472.34|468.34|472.44|468.44|472.32|468.32|12
1610520550000|2021-01-13 06:49:10|472.31|468.31|472.6|468.6|472.6|468.6|472.31|468.31|23
1610520560000|2021-01-13 06:49:20|472.58|468.58|472.77|468.77|472.77|468.77|472.51|468.51|25
1610520570000|2021-01-13 06:49:30|472.76|468.76|473.2|469.2|473.21|469.21|472.75|468.75|30
1610520580000|2021-01-13 06:49:40|473.46|469.46|473.63|469.63|473.72|469.72|473.46|469.46|29
1610520590000|2021-01-13 06:49:50|473.64|469.64|473.62|469.62|473.71|469.71|473.59|469.59|20
1610520600000|2021-01-13 06:50:00|473.63|469.63|474.22|470.22|474.35|470.35|473.62|469.62|28
1610520610000|2021-01-13 06:50:10|474.21|470.21|474.63|470.63|474.63|470.63|474.09|470.09|22
1610520620000|2021-01-13 06:50:20|474.67|470.67|474.72|470.72|474.91|470.91|474.66|470.66|21
1610520630000|2021-01-13 06:50:30|474.66|470.66|474.74|470.74|474.81|470.81|474.65|470.65|25
1610520640000|2021-01-13 06:50:40|474.73|470.73|474.45|470.45|474.74|470.74|474.43|470.43|25
1610520650000|2021-01-13 06:50:50|474.46|470.46|474.67|470.67|474.69|470.69|474.45|470.45|19
1610520660000|2021-01-13 06:51:00|474.71|470.71|474.31|470.31|474.72|470.72|474.3|470.3|20
1610520670000|2021-01-13 06:51:10|474.29|470.29|474.38|470.38|474.42|470.42|474.28|470.28|14
1610520680000|2021-01-13 06:51:20|474.37|470.37|474.02|470.02|474.38|470.38|474.02|470.02|20
1610520690000|2021-01-13 06:51:30|474.03|470.03|474.02|470.02|474.11|470.11|474.02|470.02|8
1610520700000|2021-01-13 06:51:40|474.01|470.01|473.77|469.77|474.01|470.01|473.76|469.76|18
1610520710000|2021-01-13 06:51:50|473.79|469.79|473.87|469.87|473.98|469.98|473.77|469.77|19
1610520720000|2021-01-13 06:52:00|473.88|469.88|473.57|469.57|473.9|469.9|473.52|469.52|28
1610520730000|2021-01-13 06:52:10|473.54|469.54|474.25|470.25|474.26|470.26|473.45|469.45|28
1610520740000|2021-01-13 06:52:20|474.31|470.31|474.89|470.89|474.89|470.89|474.31|470.31|23
1610520750000|2021-01-13 06:52:30|474.98|470.98|474.98|470.98|475.14|471.14|474.81|470.81|26
1610520760000|2021-01-13 06:52:40|475.14|471.14|475.03|471.03|475.14|471.14|474.94|470.94|19
1610520770000|2021-01-13 06:52:50|475.04|471.04|475.29|471.29|475.45|471.45|474.99|470.99|33
1610520780000|2021-01-13 06:53:00|475.28|471.28|475.22|471.22|475.28|471.28|475.18|471.18|23
1610520790000|2021-01-13 06:53:10|475.21|471.21|475.06|471.06|475.21|471.21|475.05|471.05|18
1610520800000|2021-01-13 06:53:20|474.97|470.97|475.19|471.19|475.24|471.24|474.91|470.91|21
1610520810000|2021-01-13 06:53:30|475.2|471.2|475.24|471.24|475.25|471.25|475.18|471.18|16
1610520820000|2021-01-13 06:53:40|475.25|471.25|475.62|471.62|475.69|471.69|475.25|471.25|22
1610520830000|2021-01-13 06:53:50|475.63|471.63|474.91|470.91|475.63|471.63|474.91|470.91|30
1610520840000|2021-01-13 06:54:00|474.92|470.92|474.61|470.61|474.96|470.96|474.6|470.6|32
1610520850000|2021-01-13 06:54:10|474.6|470.6|474.48|470.48|474.76|470.76|474.48|470.48|14
1610520860000|2021-01-13 06:54:20|474.35|470.35|473.92|469.92|474.38|470.38|473.91|469.91|25
1610520870000|2021-01-13 06:54:30|474.12|470.12|473.39|469.39|474.12|470.12|473.39|469.39|29
1610520880000|2021-01-13 06:54:40|473.38|469.38|473.04|469.04|473.38|469.38|472.94|468.94|31
1610520890000|2021-01-13 06:54:50|473.06|469.06|472.66|468.66|473.12|469.12|472.64|468.64|33
1610520900000|2021-01-13 06:55:00|472.64|468.64|472.63|468.63|472.99|468.99|472.43|468.43|32
1610520910000|2021-01-13 06:55:10|472.47|468.47|472.58|468.58|472.64|468.64|472.43|468.43|25
1610520920000|2021-01-13 06:55:20|472.61|468.61|472.59|468.59|472.65|468.65|472.38|468.38|30
1610520930000|2021-01-13 06:55:30|472.61|468.61|472.75|468.75|472.86|468.86|472.55|468.55|31
1610520940000|2021-01-13 06:55:40|472.82|468.82|472.53|468.53|472.85|468.85|472.44|468.44|30
1610520950000|2021-01-13 06:55:50|472.54|468.54|472.52|468.52|472.6|468.6|472.45|468.45|30
1610520960000|2021-01-13 06:56:00|472.51|468.51|472.13|468.13|472.51|468.51|472.13|468.13|30
1610520970000|2021-01-13 06:56:10|472.17|468.17|472.32|468.32|472.42|468.42|472.17|468.17|21
1610520980000|2021-01-13 06:56:20|472.34|468.34|472.52|468.52|472.56|468.56|472.32|468.32|32
1610520990000|2021-01-13 06:56:30|472.51|468.51|473.02|469.02|473.08|469.08|472.43|468.43|28
1610521000000|2021-01-13 06:56:40|472.99|468.99|472.98|468.98|473.08|469.08|472.86|468.86|23
1610521010000|2021-01-13 06:56:50|472.95|468.95|473.2|469.2|473.35|469.35|472.58|468.58|35
1610521020000|2021-01-13 06:57:00|473.25|469.25|472.89|468.89|473.48|469.48|472.89|468.89|32
1610521030000|2021-01-13 06:57:10|472.91|468.91|472.68|468.68|472.91|468.91|472.64|468.64|21
1610521040000|2021-01-13 06:57:20|472.69|468.69|472.42|468.42|472.75|468.75|472.41|468.41|21
1610521050000|2021-01-13 06:57:30|472.28|468.28|471.61|467.61|472.34|468.34|471.61|467.61|28
1610521060000|2021-01-13 06:57:40|471.55|467.55|472.17|468.17|472.17|468.17|471.55|467.55|30
1610521070000|2021-01-13 06:57:50|472.07|468.07|471.94|467.94|472.07|468.07|471.83|467.83|17
1610521080000|2021-01-13 06:58:00|471.93|467.93|471.64|467.64|471.93|467.93|471.64|467.64|9
1610521090000|2021-01-13 06:58:10|471.57|467.57|470.16|466.16|471.57|467.57|470.16|466.16|30
1610521100000|2021-01-13 06:58:20|470.17|466.17|470.25|466.25|470.26|466.26|469.84|465.84|30
1610521110000|2021-01-13 06:58:30|470.24|466.24|469.85|465.85|470.24|466.24|469.84|465.84|30
1610521120000|2021-01-13 06:58:40|469.84|465.84|470.12|466.12|470.44|466.44|469.77|465.77|31
1610521130000|2021-01-13 06:58:50|470.11|466.11|470.34|466.34|470.35|466.35|470.1|466.1|26
1610521140000|2021-01-13 06:59:00|470.32|466.32|470.36|466.36|470.38|466.38|470.22|466.22|22
1610521150000|2021-01-13 06:59:10|470.35|466.35|470.66|466.66|470.78|466.78|470.34|466.34|32
1610521160000|2021-01-13 06:59:20|470.69|466.69|470.46|466.46|470.69|466.69|470.36|466.36|29
1610521170000|2021-01-13 06:59:30|470.42|466.42|470.56|466.56|470.64|466.64|470.41|466.41|34
1610521180000|2021-01-13 06:59:40|470.54|466.54|470.13|466.13|470.54|466.54|470.13|466.13|28
1610521190000|2021-01-13 06:59:50|470.12|466.12|469.43|465.43|470.12|466.12|469.15|465.15|31
1610521200000|2021-01-13 07:00:00|469.44|465.44|469.94|465.94|470.08|466.08|469.41|465.41|32
1610521210000|2021-01-13 07:00:10|469.9|465.9|469.88|465.88|470.14|466.14|469.77|465.77|31
1610521220000|2021-01-13 07:00:20|469.87|465.87|470.04|466.04|470.11|466.11|469.84|465.84|27
1610521230000|2021-01-13 07:00:30|470.06|466.06|469.73|465.73|470.06|466.06|469.72|465.72|24
1610521240000|2021-01-13 07:00:40|469.64|465.64|469.09|465.09|469.64|465.64|469.05|465.05|31
1610521250000|2021-01-13 07:00:50|469.1|465.1|468.98|464.98|469.19|465.19|468.98|464.98|28
1610521260000|2021-01-13 07:01:00|468.96|464.96|468.69|464.69|468.96|464.96|468.69|464.69|26
1610521270000|2021-01-13 07:01:10|468.66|464.66|469.45|465.45|469.59|465.59|468.53|464.53|30
1610521280000|2021-01-13 07:01:20|469.44|465.44|469.25|465.25|469.47|465.47|469.04|465.04|35
1610521290000|2021-01-13 07:01:30|469.23|465.23|469.34|465.34|469.4|465.4|469.23|465.23|30
1610521300000|2021-01-13 07:01:40|469.35|465.35|469.78|465.78|469.78|465.78|469.28|465.28|26
1610521310000|2021-01-13 07:01:50|469.77|465.77|469.55|465.55|469.83|465.83|469.55|465.55|27
1610521320000|2021-01-13 07:02:00|469.53|465.53|469.1|465.1|469.53|465.53|469.09|465.09|23
1610521330000|2021-01-13 07:02:10|469.09|465.09|468.9|464.9|469.11|465.11|468.88|464.88|18
1610521340000|2021-01-13 07:02:20|468.92|464.92|469.25|465.25|469.25|465.25|468.91|464.91|26
1610521350000|2021-01-13 07:02:30|469.26|465.26|469.45|465.45|469.53|465.53|469.26|465.26|23
1610521360000|2021-01-13 07:02:40|469.44|465.44|469.48|465.48|469.49|465.49|469.36|465.36|20
1610521370000|2021-01-13 07:02:50|469.49|465.49|470.39|466.39|470.39|466.39|469.49|465.49|28
1610521380000|2021-01-13 07:03:00|470.4|466.4|470.54|466.54|470.57|466.57|470.39|466.39|24
1610521390000|2021-01-13 07:03:10|470.53|466.53|470.65|466.65|470.65|466.65|470.39|466.39|21
1610521400000|2021-01-13 07:03:20|470.67|466.67|470.57|466.57|470.68|466.68|470.55|466.55|24
1610521410000|2021-01-13 07:03:30|470.55|466.55|470.61|466.61|470.69|466.69|470.55|466.55|23
1610521420000|2021-01-13 07:03:40|470.6|466.6|470.56|466.56|470.62|466.62|470.56|466.56|14
1610521430000|2021-01-13 07:03:50|470.6|466.6|469.91|465.91|470.73|466.73|469.9|465.9|32
1610521440000|2021-01-13 07:04:00|469.9|465.9|470.09|466.09|470.11|466.11|469.45|465.45|35
1610521450000|2021-01-13 07:04:10|470.12|466.12|470.17|466.17|470.21|466.21|470.02|466.02|27
1610521460000|2021-01-13 07:04:20|470.15|466.15|470.22|466.22|470.34|466.34|470.13|466.13|35
1610521470000|2021-01-13 07:04:30|470.09|466.09|469.79|465.79|470.14|466.14|469.73|465.73|28
1610521480000|2021-01-13 07:04:40|469.78|465.78|469.5|465.5|469.78|465.78|469.49|465.49|29
1610521490000|2021-01-13 07:04:50|469.53|465.53|469.32|465.32|469.54|465.54|469.32|465.32|27
1610521500000|2021-01-13 07:05:00|469.3|465.3|469.64|465.64|469.69|465.69|469.3|465.3|20
1610521510000|2021-01-13 07:05:10|469.66|465.66|469.63|465.63|469.68|465.68|469.55|465.55|16
1610521520000|2021-01-13 07:05:20|469.64|465.64|469.64|465.64|469.71|465.71|469.5|465.5|19
1610521530000|2021-01-13 07:05:30|469.69|465.69|469.59|465.59|469.97|465.97|469.59|465.59|27
1610521540000|2021-01-13 07:05:40|469.63|465.63|469.36|465.36|469.64|465.64|469.36|465.36|24
1610521550000|2021-01-13 07:05:50|469.37|465.37|469.1|465.1|469.54|465.54|469.1|465.1|26
1610521560000|2021-01-13 07:06:00|469.14|465.14|469.36|465.36|469.48|465.48|469.14|465.14|26
1610521570000|2021-01-13 07:06:10|469.39|465.39|469.24|465.24|469.39|465.39|469.24|465.24|22
1610521580000|2021-01-13 07:06:20|469.3|465.3|469.24|465.24|469.33|465.33|469.19|465.19|25
1610521590000|2021-01-13 07:06:30|469.25|465.25|469.11|465.11|469.27|465.27|468.95|464.95|29
1610521600000|2021-01-13 07:06:40|469.09|465.09|469.27|465.27|469.28|465.28|469.01|465.01|21
1610521610000|2021-01-13 07:06:50|469.29|465.29|469.35|465.35|469.6|465.6|469.1|465.1|36
1610521620000|2021-01-13 07:07:00|469.36|465.36|469.54|465.54|469.58|465.58|469.32|465.32|25
1610521630000|2021-01-13 07:07:10|469.53|465.53|469.66|465.66|469.77|465.77|469.52|465.52|29
1610521640000|2021-01-13 07:07:20|469.68|465.68|469.75|465.75|469.8|465.8|469.66|465.66|13
1610521650000|2021-01-13 07:07:30|469.87|465.87|470.3|466.3|470.3|466.3|469.87|465.87|25
1610521660000|2021-01-13 07:07:40|470.29|466.29|470.91|466.91|470.94|466.94|470.26|466.26|30
1610521670000|2021-01-13 07:07:50|470.92|466.92|470.98|466.98|470.98|466.98|470.92|466.92|4
1610521680000|2021-01-13 07:08:00|471.14|467.14|471.12|467.12|471.24|467.24|471.12|467.12|16
1610521690000|2021-01-13 07:08:10|471.07|467.07|471.2|467.2|471.29|467.29|471.05|467.05|23
1610521700000|2021-01-13 07:08:20|471.03|467.03|471.03|467.03|471.2|467.2|470.97|466.97|14
1610521710000|2021-01-13 07:08:30|471.05|467.05|471.17|467.17|471.26|467.26|470.98|466.98|25
1610521720000|2021-01-13 07:08:40|471.16|467.16|470.94|466.94|471.16|467.16|470.93|466.93|19
1610521730000|2021-01-13 07:08:50|470.97|466.97|471.43|467.43|471.49|467.49|470.97|466.97|18
1610521740000|2021-01-13 07:09:00|471.44|467.44|471.4|467.4|471.44|467.44|471.4|467.4|20
1610521750000|2021-01-13 07:09:10|471.39|467.39|471.32|467.32|471.39|467.39|471.32|467.32|18
1610521760000|2021-01-13 07:09:20|471.31|467.31|471.29|467.29|471.32|467.32|471.11|467.11|26
1610521770000|2021-01-13 07:09:30|471.28|467.28|471.33|467.33|471.44|467.44|471.22|467.22|29
1610521780000|2021-01-13 07:09:40|471.32|467.32|471.08|467.08|471.32|467.32|471|467|21
1610521790000|2021-01-13 07:09:50|471.11|467.11|470.73|466.73|471.11|467.11|470.48|466.48|32
1610521800000|2021-01-13 07:10:00|470.75|466.75|470.48|466.48|470.77|466.77|470.48|466.48|28
1610521810000|2021-01-13 07:10:10|470.47|466.47|470.16|466.16|470.47|466.47|470.16|466.16|29
1610521820000|2021-01-13 07:10:20|470.1|466.1|469.99|465.99|470.21|466.21|469.98|465.98|30
1610521830000|2021-01-13 07:10:30|470.01|466.01|469.45|465.45|470.01|466.01|469.45|465.45|30
1610521840000|2021-01-13 07:10:40|469.5|465.5|469.59|465.59|469.67|465.67|469.44|465.44|18
1610521850000|2021-01-13 07:10:50|469.58|465.58|469.32|465.32|469.6|465.6|469.15|465.15|25
1610521860000|2021-01-13 07:11:00|469.33|465.33|469.36|465.36|469.4|465.4|469.25|465.25|19
1610521870000|2021-01-13 07:11:10|469.35|465.35|469.7|465.7|469.7|465.7|469.34|465.34|21
1610521880000|2021-01-13 07:11:20|469.65|465.65|469.72|465.72|469.72|465.72|469.64|465.64|15
1610521890000|2021-01-13 07:11:30|469.68|465.68|469.56|465.56|469.69|465.69|469.51|465.51|28
1610521900000|2021-01-13 07:11:40|469.58|465.58|469.69|465.69|469.96|465.96|469.56|465.56|30
1610521910000|2021-01-13 07:11:50|469.7|465.7|469.33|465.33|469.79|465.79|469.32|465.32|27
1610521920000|2021-01-13 07:12:00|469.32|465.32|469.43|465.43|469.46|465.46|469.13|465.13|26
1610521930000|2021-01-13 07:12:10|469.44|465.44|469.15|465.15|469.57|465.57|469.15|465.15|26
1610521940000|2021-01-13 07:12:20|469.13|465.13|470.11|466.11|470.24|466.24|469.13|465.13|32
1610521950000|2021-01-13 07:12:30|470.22|466.22|470.74|466.74|470.76|466.76|470.22|466.22|23
1610521960000|2021-01-13 07:12:40|470.73|466.73|471.14|467.14|471.24|467.24|470.65|466.65|25
1610521970000|2021-01-13 07:12:50|471.15|467.15|471.15|467.15|471.25|467.25|471.13|467.13|24
1610521980000|2021-01-13 07:13:00|471.14|467.14|471.33|467.33|471.35|467.35|471.14|467.14|22
1610521990000|2021-01-13 07:13:10|471.32|467.32|471.71|467.71|471.76|467.76|471.32|467.32|23
1610522000000|2021-01-13 07:13:20|471.76|467.76|472.15|468.15|472.15|468.15|471.51|467.51|20
1610522010000|2021-01-13 07:13:30|472.18|468.18|471.89|467.89|472.18|468.18|471.88|467.88|25
1610522020000|2021-01-13 07:13:40|471.9|467.9|471.89|467.89|472.2|468.2|471.84|467.84|34
1610522030000|2021-01-13 07:13:50|471.88|467.88|471.96|467.96|471.97|467.97|471.88|467.88|23
1610522040000|2021-01-13 07:14:00|471.97|467.97|471.66|467.66|472.09|468.09|471.66|467.66|26
1610522050000|2021-01-13 07:14:10|471.64|467.64|471.63|467.63|471.71|467.71|471.6|467.6|32
1610522060000|2021-01-13 07:14:20|471.62|467.62|470.9|466.9|471.62|467.62|470.88|466.88|30
1610522070000|2021-01-13 07:14:30|470.89|466.89|471.1|467.1|471.1|467.1|470.84|466.84|31
1610522080000|2021-01-13 07:14:40|471.13|467.13|470.86|466.86|471.18|467.18|470.86|466.86|30
1610522090000|2021-01-13 07:14:50|470.87|466.87|471.08|467.08|471.16|467.16|470.84|466.84|24
1610522100000|2021-01-13 07:15:00|471.07|467.07|470.92|466.92|471.07|467.07|470.87|466.87|20
1610522110000|2021-01-13 07:15:10|470.91|466.91|470.25|466.25|470.95|466.95|470.23|466.23|23
1610522120000|2021-01-13 07:15:20|470.23|466.23|469.88|465.88|470.23|466.23|469.85|465.85|19
1610522130000|2021-01-13 07:15:30|469.89|465.89|469.54|465.54|469.89|465.89|469.43|465.43|20
1610522140000|2021-01-13 07:15:40|469.52|465.52|469.74|465.74|469.85|465.85|469.52|465.52|23
1610522150000|2021-01-13 07:15:50|469.73|465.73|469.46|465.46|469.73|465.73|469.36|465.36|21
1610522160000|2021-01-13 07:16:00|469.47|465.47|469.18|465.18|469.48|465.48|469.18|465.18|26
1610522170000|2021-01-13 07:16:10|469.15|465.15|469.14|465.14|469.16|465.16|469.06|465.06|25
1610522180000|2021-01-13 07:16:20|469.15|465.15|469.33|465.33|469.38|465.38|469.13|465.13|33
1610522190000|2021-01-13 07:16:30|469.36|465.36|469.23|465.23|469.37|465.37|469.21|465.21|21
1610522200000|2021-01-13 07:16:40|469.19|465.19|469.33|465.33|469.38|465.38|469.1|465.1|25
1610522210000|2021-01-13 07:16:50|469.49|465.49|468.91|464.91|469.49|465.49|468.91|464.91|27
1610522220000|2021-01-13 07:17:00|468.92|464.92|469.05|465.05|469.17|465.17|468.92|464.92|31
1610522230000|2021-01-13 07:17:10|469.03|465.03|469.3|465.3|469.38|465.38|469.01|465.01|21
1610522240000|2021-01-13 07:17:20|469.32|465.32|469.21|465.21|469.49|465.49|469.11|465.11|23
1610522250000|2021-01-13 07:17:30|469.18|465.18|469.39|465.39|469.42|465.42|469.18|465.18|27
1610522260000|2021-01-13 07:17:40|469.38|465.38|469.7|465.7|469.7|465.7|469.33|465.33|30
1610522270000|2021-01-13 07:17:50|469.72|465.72|470.54|466.54|470.54|466.54|469.62|465.62|29
1610522280000|2021-01-13 07:18:00|470.53|466.53|470.59|466.59|470.59|466.59|470.4|466.4|28
1610522290000|2021-01-13 07:18:10|470.63|466.63|470.72|466.72|470.87|466.87|470.63|466.63|20
1610522300000|2021-01-13 07:18:20|470.71|466.71|470.61|466.61|470.78|466.78|470.59|466.59|23
1610522310000|2021-01-13 07:18:30|470.6|466.6|470.55|466.55|470.75|466.75|470.55|466.55|14
1610522320000|2021-01-13 07:18:40|470.57|466.57|470.72|466.72|470.75|466.75|470.53|466.53|16
1610522330000|2021-01-13 07:18:50|470.67|466.67|470.9|466.9|470.9|466.9|470.67|466.67|12
1610522340000|2021-01-13 07:19:00|470.89|466.89|470.55|466.55|470.91|466.91|470.48|466.48|31
1610522350000|2021-01-13 07:19:10|470.53|466.53|470.81|466.81|470.81|466.81|470.49|466.49|30
1610522360000|2021-01-13 07:19:20|470.82|466.82|470.64|466.64|470.86|466.86|470.64|466.64|26
1610522370000|2021-01-13 07:19:30|470.65|466.65|470.76|466.76|470.84|466.84|470.64|466.64|20
1610522380000|2021-01-13 07:19:40|470.75|466.75|471.16|467.16|471.16|467.16|470.72|466.72|23
1610522390000|2021-01-13 07:19:50|471.29|467.29|471.64|467.64|471.79|467.79|471.29|467.29|24
1610522400000|2021-01-13 07:20:00|471.54|467.54|471.85|467.85|471.86|467.86|471.52|467.52|24
1610522410000|2021-01-13 07:20:10|471.84|467.84|471.94|467.94|471.95|467.95|471.75|467.75|20
1610522420000|2021-01-13 07:20:20|471.93|467.93|472.08|468.08|472.12|468.12|471.84|467.84|18
1610522430000|2021-01-13 07:20:30|472.07|468.07|472.19|468.19|472.19|468.19|471.99|467.99|21
1610522440000|2021-01-13 07:20:40|472.15|468.15|472.25|468.25|472.31|468.31|472.1|468.1|19
1610522450000|2021-01-13 07:20:50|472.28|468.28|472.17|468.17|472.28|468.28|472.16|468.16|21
1610522460000|2021-01-13 07:21:00|472.18|468.18|472.34|468.34|472.34|468.34|472.17|468.17|9
1610522470000|2021-01-13 07:21:10|472.35|468.35|472.73|468.73|472.73|468.73|472.35|468.35|21
1610522480000|2021-01-13 07:21:20|472.69|468.69|472.53|468.53|472.74|468.74|472.53|468.53|23
1610522490000|2021-01-13 07:21:30|472.48|468.48|472.04|468.04|472.48|468.48|471.93|467.93|29
1610522500000|2021-01-13 07:21:40|472.05|468.05|472.34|468.34|472.35|468.35|472.03|468.03|26
1610522510000|2021-01-13 07:21:50|472.31|468.31|472.32|468.32|472.34|468.34|472.31|468.31|4
1610522520000|2021-01-13 07:22:00|472.36|468.36|472.28|468.28|472.36|468.36|472.2|468.2|13
1610522530000|2021-01-13 07:22:10|472.27|468.27|472.27|468.27|472.33|468.33|472.27|468.27|16
1610522540000|2021-01-13 07:22:20|472.25|468.25|472.21|468.21|472.28|468.28|472.21|468.21|8
1610522550000|2021-01-13 07:22:30|472.27|468.27|472.23|468.23|472.27|468.27|472.21|468.21|6
1610522560000|2021-01-13 07:22:40|472.25|468.25|472.36|468.36|472.44|468.44|472.23|468.23|15
1610522570000|2021-01-13 07:22:50|472.41|468.41|472.56|468.56|472.56|468.56|472.4|468.4|11
1610522580000|2021-01-13 07:23:00|472.57|468.57|472.65|468.65|472.66|468.66|472.56|468.56|11
1610522590000|2021-01-13 07:23:10|472.66|468.66|472.04|468.04|472.66|468.66|472.02|468.02|26
1610522600000|2021-01-13 07:23:20|472.05|468.05|472.09|468.09|472.12|468.12|472.05|468.05|12
1610522610000|2021-01-13 07:23:30|472.07|468.07|472.12|468.12|472.13|468.13|472.06|468.06|19
1610522620000|2021-01-13 07:23:40|472.11|468.11|471.8|467.8|472.11|468.11|471.76|467.76|25
1610522630000|2021-01-13 07:23:50|471.81|467.81|471.88|467.88|471.91|467.91|471.81|467.81|16
1610522640000|2021-01-13 07:24:00|471.89|467.89|472.22|468.22|472.35|468.35|471.88|467.88|22
1610522650000|2021-01-13 07:24:10|472.24|468.24|472.23|468.23|472.34|468.34|472.17|468.17|20
1610522660000|2021-01-13 07:24:20|472.26|468.26|472.79|468.79|472.79|468.79|472.23|468.23|26
1610522670000|2021-01-13 07:24:30|472.83|468.83|472.88|468.88|473.27|469.27|472.74|468.74|29
1610522680000|2021-01-13 07:24:40|472.94|468.94|472.78|468.78|473.42|469.42|472.78|468.78|27
1610522690000|2021-01-13 07:24:50|472.77|468.77|473.41|469.41|473.49|469.49|472.74|468.74|33
1610522700000|2021-01-13 07:25:00|473.36|469.36|473.25|469.25|473.4|469.4|473.25|469.25|16
1610522710000|2021-01-13 07:25:10|473.31|469.31|473.33|469.33|473.33|469.33|473.25|469.25|13
1610522720000|2021-01-13 07:25:20|473.36|469.36|473.85|469.85|473.85|469.85|473.34|469.34|30
1610522730000|2021-01-13 07:25:30|473.84|469.84|473.68|469.68|473.87|469.87|473.65|469.65|30
1610522740000|2021-01-13 07:25:40|473.73|469.73|473.79|469.79|473.86|469.86|473.7|469.7|29
1610522750000|2021-01-13 07:25:50|473.77|469.77|473.52|469.52|473.82|469.82|473.52|469.52|25
1610522760000|2021-01-13 07:26:00|473.57|469.57|473.47|469.47|473.71|469.71|473.47|469.47|29
1610522770000|2021-01-13 07:26:10|473.75|469.75|473.86|469.86|473.9|469.9|473.75|469.75|21
1610522780000|2021-01-13 07:26:20|473.81|469.81|473.97|469.97|473.98|469.98|473.8|469.8|28
1610522790000|2021-01-13 07:26:30|473.96|469.96|474.15|470.15|474.23|470.23|473.93|469.93|28
1610522800000|2021-01-13 07:26:40|474.02|470.02|474.13|470.13|474.16|470.16|473.97|469.97|27
1610522810000|2021-01-13 07:26:50|474.16|470.16|475.34|471.34|475.34|471.34|474.16|470.16|26
1610522820000|2021-01-13 07:27:00|475.38|471.38|476.04|472.04|476.04|472.04|475.09|471.09|32
1610522830000|2021-01-13 07:27:10|476.08|472.08|476.71|472.71|476.91|472.91|475.99|471.99|29
1610522840000|2021-01-13 07:27:20|476.68|472.68|476|472|477.2|473.2|475.96|471.96|31
1610522850000|2021-01-13 07:27:30|475.97|471.97|476.41|472.41|476.42|472.42|475.84|471.84|28
1610522860000|2021-01-13 07:27:40|476.4|472.4|476.31|472.31|476.52|472.52|476.04|472.04|37
1610522870000|2021-01-13 07:27:50|476.56|472.56|476.98|472.98|476.98|472.98|476.35|472.35|30
1610522880000|2021-01-13 07:28:00|477.03|473.03|476.87|472.87|477.27|473.27|476.85|472.85|29
1610522890000|2021-01-13 07:28:10|476.88|472.88|477.09|473.09|477.12|473.12|476.81|472.81|28
1610522900000|2021-01-13 07:28:20|477.24|473.24|477.35|473.35|477.35|473.35|476.95|472.95|31
1610522910000|2021-01-13 07:28:30|477.33|473.33|477.54|473.54|477.69|473.69|477.23|473.23|29
1610522920000|2021-01-13 07:28:40|477.49|473.49|477.77|473.77|477.77|473.77|477.19|473.19|30
1610522930000|2021-01-13 07:28:50|477.86|473.86|477.85|473.85|478.02|474.02|477.83|473.83|28
1610522940000|2021-01-13 07:29:00|477.92|473.92|477.75|473.75|477.92|473.92|477.37|473.37|26
1610522950000|2021-01-13 07:29:10|477.76|473.76|477.95|473.95|478.14|474.14|477.76|473.76|31
1610522960000|2021-01-13 07:29:20|477.9|473.9|478.08|474.08|478.2|474.2|477.89|473.89|32
1610522970000|2021-01-13 07:29:30|478.09|474.09|477.67|473.67|478.29|474.29|477.67|473.67|30
1610522980000|2021-01-13 07:29:40|477.62|473.62|477.56|473.56|477.76|473.76|477.35|473.35|31
1610522990000|2021-01-13 07:29:50|477.55|473.55|477.32|473.32|477.55|473.55|477.29|473.29|31
1610523000000|2021-01-13 07:30:00|477.3|473.3|477.54|473.54|477.62|473.62|477.3|473.3|31
1610523010000|2021-01-13 07:30:10|477.53|473.53|477.85|473.85|477.92|473.92|477.47|473.47|29
1610523020000|2021-01-13 07:30:20|477.84|473.84|477.83|473.83|477.9|473.9|477.73|473.73|27
1610523030000|2021-01-13 07:30:30|477.81|473.81|477.96|473.96|478.24|474.24|477.78|473.78|28
1610523040000|2021-01-13 07:30:40|477.95|473.95|478.29|474.29|478.74|474.74|477.95|473.95|20
1610523050000|2021-01-13 07:30:50|478.3|474.3|478.39|474.39|478.42|474.42|478.26|474.26|29
1610523060000|2021-01-13 07:31:00|478.4|474.4|478.6|474.6|478.6|474.6|478.08|474.08|28
1610523070000|2021-01-13 07:31:10|478.61|474.61|478.61|474.61|478.61|474.61|478.49|474.49|23
1610523080000|2021-01-13 07:31:20|478.57|474.57|478.65|474.65|478.65|474.65|478.56|474.56|11
1610523090000|2021-01-13 07:31:30|478.66|474.66|478.73|474.73|478.74|474.74|478.65|474.65|17
1610523100000|2021-01-13 07:31:40|478.72|474.72|478.8|474.8|478.82|474.82|478.66|474.66|17
1610523110000|2021-01-13 07:31:50|478.71|474.71|478.78|474.78|478.99|474.99|478.71|474.71|16
1610523120000|2021-01-13 07:32:00|478.75|474.75|478.28|474.28|478.83|474.83|478.25|474.25|31
1610523130000|2021-01-13 07:32:10|478.39|474.39|478.98|474.98|479.17|475.17|478.39|474.39|33
1610523140000|2021-01-13 07:32:20|479.05|475.05|478.41|474.41|479.05|475.05|478.41|474.41|34
1610523150000|2021-01-13 07:32:30|478.59|474.59|478.99|474.99|479.01|475.01|478.22|474.22|38
1610523160000|2021-01-13 07:32:40|479.03|475.03|478.99|474.99|479.1|475.1|478.93|474.93|30
1610523170000|2021-01-13 07:32:50|479.04|475.04|479.07|475.07|479.09|475.09|478.9|474.9|16
1610523180000|2021-01-13 07:33:00|479.11|475.11|478.62|474.62|479.11|475.11|478.62|474.62|24
1610523190000|2021-01-13 07:33:10|478.61|474.61|477.68|473.68|478.61|474.61|477.67|473.67|33
1610523200000|2021-01-13 07:33:20|477.66|473.66|477.36|473.36|477.66|473.66|477.29|473.29|32
1610523210000|2021-01-13 07:33:30|477.48|473.48|478.13|474.13|478.17|474.17|477.33|473.33|34
1610523220000|2021-01-13 07:33:40|478.04|474.04|478.28|474.28|478.55|474.55|478.04|474.04|35
1610523230000|2021-01-13 07:33:50|478.27|474.27|477.88|473.88|478.47|474.47|477.88|473.88|34
1610523240000|2021-01-13 07:34:00|477.95|473.95|478.13|474.13|478.17|474.17|477.79|473.79|29
1610523250000|2021-01-13 07:34:10|478.12|474.12|477.8|473.8|478.16|474.16|477.79|473.79|31
1610523260000|2021-01-13 07:34:20|477.79|473.79|478.05|474.05|478.07|474.07|477.5|473.5|34
1610523270000|2021-01-13 07:34:30|478.04|474.04|477.79|473.79|478.06|474.06|477.38|473.38|26
1610523280000|2021-01-13 07:34:40|477.7|473.7|477.5|473.5|477.86|473.86|477.33|473.33|27
1610523290000|2021-01-13 07:34:50|477.49|473.49|477.7|473.7|477.85|473.85|477.43|473.43|24
1610523300000|2021-01-13 07:35:00|477.69|473.69|477.63|473.63|477.74|473.74|477.63|473.63|24
1610523310000|2021-01-13 07:35:10|477.62|473.62|477.8|473.8|477.82|473.82|477.61|473.61|18
1610523320000|2021-01-13 07:35:20|477.79|473.79|477.61|473.61|477.81|473.81|477.45|473.45|24
1610523330000|2021-01-13 07:35:30|477.63|473.63|477.46|473.46|477.76|473.76|477.4|473.4|26
1610523340000|2021-01-13 07:35:40|477.45|473.45|477.33|473.33|477.45|473.45|477.33|473.33|17
1610523350000|2021-01-13 07:35:50|477.25|473.25|477.24|473.24|477.28|473.28|477.22|473.22|11
1610523360000|2021-01-13 07:36:00|477.23|473.23|476.97|472.97|477.23|473.23|476.8|472.8|24
1610523370000|2021-01-13 07:36:10|476.93|472.93|476.66|472.66|476.96|472.96|476.53|472.53|27
1610523380000|2021-01-13 07:36:20|476.65|472.65|477.21|473.21|477.23|473.23|476.61|472.61|25
1610523390000|2021-01-13 07:36:30|477.22|473.22|476.75|472.75|477.24|473.24|476.66|472.66|22
1610523400000|2021-01-13 07:36:40|476.73|472.73|476.35|472.35|476.76|472.76|476.35|472.35|25
1610523410000|2021-01-13 07:36:50|476.33|472.33|476.49|472.49|476.49|472.49|476.18|472.18|23
1610523420000|2021-01-13 07:37:00|476.47|472.47|476.88|472.88|476.97|472.97|476.15|472.15|30
1610523430000|2021-01-13 07:37:10|476.91|472.91|476.55|472.55|476.99|472.99|476.23|472.23|32
1610523440000|2021-01-13 07:37:20|476.5|472.5|475.26|471.26|476.5|472.5|475.26|471.26|23
1610523450000|2021-01-13 07:37:30|475.22|471.22|474.81|470.81|475.22|471.22|474.39|470.39|32
1610523460000|2021-01-13 07:37:40|474.87|470.87|475.04|471.04|475.06|471.06|474.55|470.55|33
1610523470000|2021-01-13 07:37:50|475.16|471.16|475.29|471.29|475.32|471.32|474.8|470.8|37
1610523480000|2021-01-13 07:38:00|475.23|471.23|475.67|471.67|475.96|471.96|475.2|471.2|35
1610523490000|2021-01-13 07:38:10|475.66|471.66|476.59|472.59|476.61|472.61|475.66|471.66|32
1610523500000|2021-01-13 07:38:20|476.7|472.7|477.8|473.8|477.82|473.82|476.68|472.68|35
1610523510000|2021-01-13 07:38:30|477.82|473.82|477.54|473.54|477.89|473.89|477.5|473.5|28
1610523520000|2021-01-13 07:38:40|477.52|473.52|477.95|473.95|478.06|474.06|477.43|473.43|30
1610523530000|2021-01-13 07:38:50|477.98|473.98|478.03|474.03|478.04|474.04|477.84|473.84|29
1610523540000|2021-01-13 07:39:00|477.95|473.95|477.44|473.44|477.98|473.98|477.4|473.4|32
1610523550000|2021-01-13 07:39:10|477.47|473.47|476.06|472.06|477.47|473.47|475.79|471.79|31
1610523560000|2021-01-13 07:39:20|476.1|472.1|476.07|472.07|476.27|472.27|475.77|471.77|33
1610523570000|2021-01-13 07:39:30|476.04|472.04|475.69|471.69|476.04|472.04|475.69|471.69|28
1610523580000|2021-01-13 07:39:40|475.68|471.68|475.24|471.24|475.92|471.92|475.2|471.2|31
1610523590000|2021-01-13 07:39:50|475.27|471.27|475.08|471.08|475.32|471.32|474.96|470.96|35
1610523600000|2021-01-13 07:40:00|475.13|471.13|475.97|471.97|476.05|472.05|475.13|471.13|33
1610523610000|2021-01-13 07:40:10|475.99|471.99|475.83|471.83|475.99|471.99|475.76|471.76|30
1610523620000|2021-01-13 07:40:20|475.77|471.77|475.72|471.72|475.84|471.84|475.72|471.72|23
1610523630000|2021-01-13 07:40:30|475.73|471.73|476.09|472.09|476.09|472.09|475.73|471.73|22
1610523640000|2021-01-13 07:40:40|476.08|472.08|475.85|471.85|476.13|472.13|475.85|471.85|27
1610523650000|2021-01-13 07:40:50|475.84|471.84|475.65|471.65|475.84|471.84|475.55|471.55|25
1610523660000|2021-01-13 07:41:00|475.6|471.6|475.48|471.48|475.71|471.71|475.48|471.48|26
1610523670000|2021-01-13 07:41:10|475.43|471.43|476.38|472.38|476.43|472.43|475.42|471.42|31
1610523680000|2021-01-13 07:41:20|476.35|472.35|476.02|472.02|476.38|472.38|475.97|471.97|30
1610523690000|2021-01-13 07:41:30|476.06|472.06|476.44|472.44|476.45|472.45|476|472|31
1610523700000|2021-01-13 07:41:40|476.47|472.47|476.5|472.5|476.6|472.6|476.34|472.34|33
1610523710000|2021-01-13 07:41:50|476.48|472.48|477.24|473.24|477.24|473.24|476.48|472.48|28
1610523720000|2021-01-13 07:42:00|477.22|473.22|477.42|473.42|477.42|473.42|477.09|473.09|33
1610523730000|2021-01-13 07:42:10|477.46|473.46|478.28|474.28|478.28|474.28|477.46|473.46|31
1610523740000|2021-01-13 07:42:20|478.32|474.32|478.34|474.34|478.37|474.37|478.2|474.2|31
1610523750000|2021-01-13 07:42:30|478.37|474.37|478.22|474.22|478.48|474.48|478.17|474.17|32
1610523760000|2021-01-13 07:42:40|478.18|474.18|478.33|474.33|478.39|474.39|478.01|474.01|31
1610523770000|2021-01-13 07:42:50|478.34|474.34|478.54|474.54|478.65|474.65|477.98|473.98|27
1610523780000|2021-01-13 07:43:00|478.53|474.53|478.64|474.64|478.64|474.64|478.41|474.41|22
1610523790000|2021-01-13 07:43:10|478.56|474.56|478.76|474.76|478.88|474.88|478.41|474.41|19
1610523800000|2021-01-13 07:43:20|478.77|474.77|478.76|474.76|478.81|474.81|478.76|474.76|12
1610523810000|2021-01-13 07:43:30|478.77|474.77|478.52|474.52|478.82|474.82|478.33|474.33|27
1610523820000|2021-01-13 07:43:40|478.51|474.51|478.48|474.48|478.64|474.64|478.46|474.46|21
1610523830000|2021-01-13 07:43:50|478.49|474.49|478.14|474.14|478.5|474.5|477.99|473.99|28
1610523840000|2021-01-13 07:44:00|478.17|474.17|478.09|474.09|478.22|474.22|478.09|474.09|26
1610523850000|2021-01-13 07:44:10|478.11|474.11|477.74|473.74|478.14|474.14|477.54|473.54|22
1610523860000|2021-01-13 07:44:20|477.73|473.73|477.75|473.75|477.84|473.84|477.64|473.64|23
1610523870000|2021-01-13 07:44:30|477.7|473.7|477.68|473.68|477.81|473.81|477.68|473.68|19
1610523880000|2021-01-13 07:44:40|477.7|473.7|477.41|473.41|477.7|473.7|477.22|473.22|29
1610523890000|2021-01-13 07:44:50|477.37|473.37|477.67|473.67|477.67|473.67|477.29|473.29|21
1610523900000|2021-01-13 07:45:00|477.71|473.71|477.83|473.83|477.87|473.87|477.71|473.71|32
1610523910000|2021-01-13 07:45:10|477.8|473.8|477.9|473.9|478.15|474.15|477.79|473.79|18
1610523920000|2021-01-13 07:45:20|477.8|473.8|478.16|474.16|478.18|474.18|477.57|473.57|29
1610523930000|2021-01-13 07:45:30|478.38|474.38|478.11|474.11|478.45|474.45|478.11|474.11|25
1610523940000|2021-01-13 07:45:40|478.14|474.14|478.16|474.16|478.26|474.26|478.08|474.08|24
1610523950000|2021-01-13 07:45:50|478.17|474.17|478.16|474.16|478.28|474.28|478.16|474.16|13
1610523960000|2021-01-13 07:46:00|478.15|474.15|478.07|474.07|478.15|474.15|478.02|474.02|21
1610523970000|2021-01-13 07:46:10|478.06|474.06|478.1|474.1|478.15|474.15|477.99|473.99|20
1610523980000|2021-01-13 07:46:20|478.11|474.11|478.13|474.13|478.27|474.27|478.1|474.1|10
1610523990000|2021-01-13 07:46:30|478.14|474.14|477.96|473.96|478.24|474.24|477.85|473.85|25
1610524000000|2021-01-13 07:46:40|478.02|474.02|478.62|474.62|478.64|474.64|478.02|474.02|31
1610524010000|2021-01-13 07:46:50|478.63|474.63|478.75|474.75|478.87|474.87|478.54|474.54|34
1610524020000|2021-01-13 07:47:00|478.81|474.81|479.63|475.63|479.63|475.63|478.81|474.81|24
1610524030000|2021-01-13 07:47:10|479.56|475.56|478.78|474.78|479.56|475.56|478.73|474.73|29
1610524040000|2021-01-13 07:47:20|478.79|474.79|478.94|474.94|479.03|475.03|478.61|474.61|27
1610524050000|2021-01-13 07:47:30|478.95|474.95|478.61|474.61|479.11|475.11|478.61|474.61|29
1610524060000|2021-01-13 07:47:40|478.58|474.58|478.73|474.73|478.99|474.99|478.47|474.47|33
1610524070000|2021-01-13 07:47:50|478.75|474.75|478.37|474.37|478.78|474.78|478.37|474.37|24
1610524080000|2021-01-13 07:48:00|478.42|474.42|478.99|474.99|479|475|478.42|474.42|26
1610524090000|2021-01-13 07:48:10|479.02|475.02|479.02|475.02|479.19|475.19|478.82|474.82|24
1610524100000|2021-01-13 07:48:20|478.87|474.87|478.94|474.94|479.2|475.2|478.84|474.84|20
1610524110000|2021-01-13 07:48:30|478.97|474.97|479.44|475.44|479.85|475.85|478.88|474.88|27
1610524120000|2021-01-13 07:48:40|479.45|475.45|479.49|475.49|479.54|475.54|479.34|475.34|30
1610524130000|2021-01-13 07:48:50|479.5|475.5|479.59|475.59|479.63|475.63|479.5|475.5|20
1610524140000|2021-01-13 07:49:00|479.64|475.64|479.86|475.86|479.86|475.86|479.52|475.52|25
1610524150000|2021-01-13 07:49:10|479.81|475.81|479.67|475.67|479.81|475.81|479.64|475.64|22
1610524160000|2021-01-13 07:49:20|479.66|475.66|479.83|475.83|479.91|475.91|479.58|475.58|24
1610524170000|2021-01-13 07:49:30|479.89|475.89|479.78|475.78|479.89|475.89|479.7|475.7|28
1610524180000|2021-01-13 07:49:40|479.79|475.79|479.31|475.31|479.84|475.84|479.3|475.3|28
1610524190000|2021-01-13 07:49:50|479.32|475.32|479.17|475.17|479.42|475.42|479.03|475.03|36
1610524200000|2021-01-13 07:50:00|479.18|475.18|478.78|474.78|479.21|475.21|478.7|474.7|33
1610524210000|2021-01-13 07:50:10|478.75|474.75|478.76|474.76|478.94|474.94|478.73|474.73|27
1610524220000|2021-01-13 07:50:20|478.8|474.8|478.68|474.68|478.89|474.89|478.66|474.66|25
1610524230000|2021-01-13 07:50:30|478.71|474.71|478.6|474.6|478.72|474.72|478.6|474.6|22
1610524240000|2021-01-13 07:50:40|478.61|474.61|478.6|474.6|478.61|474.61|478.56|474.56|17
1610524250000|2021-01-13 07:50:50|478.62|474.62|478.76|474.76|478.92|474.92|478.6|474.6|27
1610524260000|2021-01-13 07:51:00|478.69|474.69|478.58|474.58|478.73|474.73|478.53|474.53|24
1610524270000|2021-01-13 07:51:10|478.57|474.57|478.64|474.64|478.7|474.7|478.51|474.51|23
1610524280000|2021-01-13 07:51:20|478.71|474.71|478.67|474.67|478.74|474.74|478.62|474.62|27
1610524290000|2021-01-13 07:51:30|478.66|474.66|478.61|474.61|478.74|474.74|478.6|474.6|27
1610524300000|2021-01-13 07:51:40|478.6|474.6|478.52|474.52|478.6|474.6|478.52|474.52|16
1610524310000|2021-01-13 07:51:50|478.54|474.54|477.94|473.94|478.54|474.54|477.94|473.94|33
1610524320000|2021-01-13 07:52:00|477.95|473.95|478.06|474.06|478.12|474.12|477.87|473.87|27
1610524330000|2021-01-13 07:52:10|478.07|474.07|478.15|474.15|478.15|474.15|477.69|473.69|31
1610524340000|2021-01-13 07:52:20|478.08|474.08|478.73|474.73|478.75|474.75|478.08|474.08|31
1610524350000|2021-01-13 07:52:30|478.67|474.67|478.71|474.71|478.79|474.79|478.63|474.63|21
1610524360000|2021-01-13 07:52:40|478.66|474.66|478.49|474.49|478.73|474.73|478.49|474.49|18
1610524370000|2021-01-13 07:52:50|478.54|474.54|477.62|473.62|478.56|474.56|477.62|473.62|37
1610524380000|2021-01-13 07:53:00|477.55|473.55|477.88|473.88|478.02|474.02|477.54|473.54|33
1610524390000|2021-01-13 07:53:10|477.97|473.97|478.5|474.5|478.52|474.52|477.91|473.91|28
1610524400000|2021-01-13 07:53:20|478.44|474.44|478.27|474.27|478.51|474.51|478.23|474.23|25
1610524410000|2021-01-13 07:53:30|478.28|474.28|477.91|473.91|478.28|474.28|477.91|473.91|28
1610524420000|2021-01-13 07:53:40|477.97|473.97|477.91|473.91|478|474|477.82|473.82|33
1610524430000|2021-01-13 07:53:50|477.97|473.97|477.68|473.68|477.97|473.97|477.61|473.61|24
1610524440000|2021-01-13 07:54:00|477.72|473.72|477.74|473.74|477.78|473.78|477.69|473.69|19
1610524450000|2021-01-13 07:54:10|477.73|473.73|477.79|473.79|477.79|473.79|477.58|473.58|25
1610524460000|2021-01-13 07:54:20|477.75|473.75|477.74|473.74|477.87|473.87|477.68|473.68|33
1610524470000|2021-01-13 07:54:30|477.72|473.72|477.54|473.54|477.72|473.72|477.47|473.47|32
1610524480000|2021-01-13 07:54:40|477.55|473.55|477.74|473.74|478|474|477.47|473.47|27
1610524490000|2021-01-13 07:54:50|477.75|473.75|477.84|473.84|477.93|473.93|477.65|473.65|32
1610524500000|2021-01-13 07:55:00|477.79|473.79|477.71|473.71|477.79|473.79|477.62|473.62|27
1610524510000|2021-01-13 07:55:10|477.7|473.7|477.82|473.82|477.84|473.84|477.66|473.66|28
1610524520000|2021-01-13 07:55:20|477.87|473.87|477.78|473.78|477.9|473.9|477.78|473.78|18
1610524530000|2021-01-13 07:55:30|477.79|473.79|477.97|473.97|477.97|473.97|477.69|473.69|24
1610524540000|2021-01-13 07:55:40|477.99|473.99|478.13|474.13|478.19|474.19|477.93|473.93|25
1610524550000|2021-01-13 07:55:50|478.04|474.04|477.8|473.8|478.12|474.12|477.77|473.77|22
1610524560000|2021-01-13 07:56:00|477.79|473.79|477.51|473.51|477.79|473.79|477.42|473.42|22
1610524570000|2021-01-13 07:56:10|477.5|473.5|477.44|473.44|477.59|473.59|477.23|473.23|28
1610524580000|2021-01-13 07:56:20|477.45|473.45|477.33|473.33|477.51|473.51|477.33|473.33|24
1610524590000|2021-01-13 07:56:30|477.29|473.29|477.39|473.39|477.48|473.48|477.29|473.29|21
1610524600000|2021-01-13 07:56:40|477.38|473.38|477.47|473.47|477.47|473.47|477.31|473.31|19
1610524610000|2021-01-13 07:56:50|477.45|473.45|477.28|473.28|477.45|473.45|477.24|473.24|20
1610524620000|2021-01-13 07:57:00|477.24|473.24|477.21|473.21|477.32|473.32|477.21|473.21|17
1610524630000|2021-01-13 07:57:10|477.17|473.17|477.03|473.03|477.2|473.2|477|473|16
1610524640000|2021-01-13 07:57:20|477.01|473.01|477.16|473.16|477.16|473.16|476.97|472.97|20
1610524650000|2021-01-13 07:57:30|477.19|473.19|477.43|473.43|477.43|473.43|477.1|473.1|30
1610524660000|2021-01-13 07:57:40|477.44|473.44|477.3|473.3|477.44|473.44|477.26|473.26|29
1610524670000|2021-01-13 07:57:50|477.29|473.29|477.06|473.06|477.3|473.3|477.02|473.02|32
1610524680000|2021-01-13 07:58:00|477.09|473.09|476.53|472.53|477.1|473.1|476.44|472.44|29
1610524690000|2021-01-13 07:58:10|476.54|472.54|475.33|471.33|476.58|472.58|475.24|471.24|29
1610524700000|2021-01-13 07:58:20|475.44|471.44|475.32|471.32|475.46|471.46|475.3|471.3|30
1610524710000|2021-01-13 07:58:30|475.29|471.29|475.18|471.18|475.3|471.3|475.18|471.18|25
1610524720000|2021-01-13 07:58:40|475.17|471.17|475.11|471.11|475.26|471.26|475.06|471.06|26
1610524730000|2021-01-13 07:58:50|475.06|471.06|474.89|470.89|475.11|471.11|474.78|470.78|14
1610524740000|2021-01-13 07:59:00|474.76|470.76|474.97|470.97|475.07|471.07|474.76|470.76|22
1610524750000|2021-01-13 07:59:10|475|471|475.47|471.47|475.47|471.47|475|471|29
1610524760000|2021-01-13 07:59:20|475.46|471.46|476.63|472.63|476.65|472.65|475.46|471.46|28
1610524770000|2021-01-13 07:59:30|476.6|472.6|476.64|472.64|476.75|472.75|476.59|472.59|23
1610524780000|2021-01-13 07:59:40|476.65|472.65|475.91|471.91|476.66|472.66|475.87|471.87|31
1610524790000|2021-01-13 07:59:50|475.9|471.9|475.79|471.79|476.09|472.09|475.74|471.74|32
1610524800000|2021-01-13 08:00:00|475.97|471.97|475.99|471.99|476.14|472.14|475.89|471.89|22
1610524810000|2021-01-13 08:00:10|476.01|472.01|476.19|472.19|476.27|472.27|475.99|471.99|22
1610524820000|2021-01-13 08:00:20|476.29|472.29|476.33|472.33|476.39|472.39|476.14|472.14|19
1610524830000|2021-01-13 08:00:30|476.37|472.37|476.16|472.16|476.53|472.53|476.16|472.16|27
1610524840000|2021-01-13 08:00:40|476.18|472.18|476.27|472.27|476.28|472.28|476.18|472.18|19
1610524850000|2021-01-13 08:00:50|476.28|472.28|476.66|472.66|476.73|472.73|476.28|472.28|27
1610524860000|2021-01-13 08:01:00|476.67|472.67|476.98|472.98|477.01|473.01|476.67|472.67|18
1610524870000|2021-01-13 08:01:10|476.99|472.99|476.95|472.95|477.12|473.12|476.86|472.86|14
1610524880000|2021-01-13 08:01:20|476.96|472.96|476.86|472.86|477.03|473.03|476.85|472.85|22
1610524890000|2021-01-13 08:01:30|476.85|472.85|476.58|472.58|476.85|472.85|476.46|472.46|29
1610524900000|2021-01-13 08:01:40|476.59|472.59|476.52|472.52|476.64|472.64|476.45|472.45|19
1610524910000|2021-01-13 08:01:50|476.48|472.48|476.59|472.59|476.61|472.61|476.48|472.48|22
1610524920000|2021-01-13 08:02:00|476.6|472.6|476.5|472.5|476.67|472.67|476.45|472.45|20
1610524930000|2021-01-13 08:02:10|476.48|472.48|476.24|472.24|476.55|472.55|476.18|472.18|29
1610524940000|2021-01-13 08:02:20|476.23|472.23|476.15|472.15|476.23|472.23|476.06|472.06|30
1610524950000|2021-01-13 08:02:30|476.14|472.14|476.04|472.04|476.19|472.19|476.03|472.03|25
1610524960000|2021-01-13 08:02:40|476.03|472.03|475.53|471.53|476.03|472.03|475.53|471.53|16
1610524970000|2021-01-13 08:02:50|475.55|471.55|475.68|471.68|475.68|471.68|475.4|471.4|26
1610524980000|2021-01-13 08:03:00|475.54|471.54|474.42|470.42|475.54|471.54|474.42|470.42|31
1610524990000|2021-01-13 08:03:10|474.35|470.35|474.33|470.33|474.62|470.62|474.29|470.29|31
1610525000000|2021-01-13 08:03:20|474.3|470.3|473.85|469.85|474.45|470.45|473.85|469.85|20
1610525010000|2021-01-13 08:03:30|473.81|469.81|472.79|468.79|473.82|469.82|472.62|468.62|27
1610525020000|2021-01-13 08:03:40|472.59|468.59|472.41|468.41|472.74|468.74|472.33|468.33|34
1610525030000|2021-01-13 08:03:50|472.33|468.33|471.59|467.59|472.37|468.37|471.46|467.46|36
1610525040000|2021-01-13 08:04:00|471.62|467.62|472.85|468.85|472.85|468.85|471.62|467.62|30
1610525050000|2021-01-13 08:04:10|472.86|468.86|472.63|468.63|472.9|468.9|472.57|468.57|32
1610525060000|2021-01-13 08:04:20|472.67|468.67|473.23|469.23|473.26|469.26|472.64|468.64|31
1610525070000|2021-01-13 08:04:30|473.2|469.2|473.39|469.39|473.41|469.41|473.2|469.2|24
1610525080000|2021-01-13 08:04:40|473.43|469.43|473.34|469.34|473.43|469.43|473.15|469.15|32
1610525090000|2021-01-13 08:04:50|473.27|469.27|473.14|469.14|473.46|469.46|473.14|469.14|28
1610525100000|2021-01-13 08:05:00|473.06|469.06|472.62|468.62|473.06|469.06|472.56|468.56|23
1610525110000|2021-01-13 08:05:10|472.61|468.61|472.93|468.93|472.95|468.95|472.55|468.55|26
1610525120000|2021-01-13 08:05:20|473|469|473.19|469.19|473.21|469.21|472.99|468.99|30
1610525130000|2021-01-13 08:05:30|473.18|469.18|474.3|470.3|474.3|470.3|473.16|469.16|31
1610525140000|2021-01-13 08:05:40|474.38|470.38|474.39|470.39|474.39|470.39|473.92|469.92|33
1610525150000|2021-01-13 08:05:50|474.38|470.38|474.27|470.27|474.4|470.4|474.19|470.19|28
1610525160000|2021-01-13 08:06:00|474.32|470.32|474.08|470.08|474.59|470.59|474.08|470.08|33
1610525170000|2021-01-13 08:06:10|474.03|470.03|474.06|470.06|474.29|470.29|474.03|470.03|29
1610525180000|2021-01-13 08:06:20|474.09|470.09|473.98|469.98|474.11|470.11|473.83|469.83|27
1610525190000|2021-01-13 08:06:30|473.96|469.96|473.97|469.97|474.05|470.05|473.86|469.86|27
1610525200000|2021-01-13 08:06:40|474.01|470.01|474.56|470.56|474.56|470.56|474.01|470.01|35
1610525210000|2021-01-13 08:06:50|474.52|470.52|474.15|470.15|474.52|470.52|474.11|470.11|30
1610525220000|2021-01-13 08:07:00|474.13|470.13|474.1|470.1|474.16|470.16|474.03|470.03|24
1610525230000|2021-01-13 08:07:10|474.12|470.12|474.3|470.3|474.4|470.4|474.1|470.1|23
1610525240000|2021-01-13 08:07:20|474.28|470.28|474.21|470.21|474.49|470.49|474.04|470.04|27
1610525250000|2021-01-13 08:07:30|474.22|470.22|473.9|469.9|474.22|470.22|473.89|469.89|19
1610525260000|2021-01-13 08:07:40|473.91|469.91|474.29|470.29|474.42|470.42|473.89|469.89|29
1610525270000|2021-01-13 08:07:50|474.3|470.3|474.31|470.31|474.37|470.37|474.3|470.3|18
1610525280000|2021-01-13 08:08:00|474.32|470.32|474.74|470.74|474.75|470.75|474.32|470.32|17
1610525290000|2021-01-13 08:08:10|474.78|470.78|474.76|470.76|474.78|470.78|474.65|470.65|24
1610525300000|2021-01-13 08:08:20|474.77|470.77|474.9|470.9|474.9|470.9|474.66|470.66|25
1610525310000|2021-01-13 08:08:30|474.89|470.89|474.91|470.91|474.91|470.91|474.89|470.89|7
1610525320000|2021-01-13 08:08:40|474.9|470.9|474.9|470.9|474.91|470.91|474.85|470.85|12
1610525330000|2021-01-13 08:08:50|474.89|470.89|474.79|470.79|474.89|470.89|474.72|470.72|15
1610525340000|2021-01-13 08:09:00|474.8|470.8|474.41|470.41|474.81|470.81|474.03|470.03|19
1610525350000|2021-01-13 08:09:10|474.39|470.39|474.42|470.42|474.46|470.46|474.32|470.32|16
1610525360000|2021-01-13 08:09:20|474.43|470.43|474.83|470.83|474.83|470.83|474.34|470.34|19
1610525370000|2021-01-13 08:09:30|474.87|470.87|474.78|470.78|475|471|474.74|470.74|24
1610525380000|2021-01-13 08:09:40|474.81|470.81|474.92|470.92|474.92|470.92|474.79|470.79|25
1610525390000|2021-01-13 08:09:50|475|471|474.82|470.82|475.01|471.01|474.7|470.7|14
1610525400000|2021-01-13 08:10:00|474.84|470.84|475.42|471.42|475.42|471.42|474.84|470.84|23
1610525410000|2021-01-13 08:10:10|475.37|471.37|475.4|471.4|475.42|471.42|475.26|471.26|15
1610525420000|2021-01-13 08:10:20|475.41|471.41|475.51|471.51|475.52|471.52|475.31|471.31|13
1610525430000|2021-01-13 08:10:30|475.49|471.49|475.34|471.34|475.67|471.67|475.34|471.34|20
1610525440000|2021-01-13 08:10:40|475.36|471.36|475.43|471.43|475.43|471.43|475.3|471.3|22
1610525450000|2021-01-13 08:10:50|475.45|471.45|475.66|471.66|475.73|471.73|475.45|471.45|24
1610525460000|2021-01-13 08:11:00|475.67|471.67|475.66|471.66|475.79|471.79|475.63|471.63|19
1610525470000|2021-01-13 08:11:10|475.63|471.63|475.42|471.42|475.64|471.64|475.33|471.33|19
1610525480000|2021-01-13 08:11:20|475.43|471.43|475.5|471.5|475.5|471.5|475.36|471.36|20
1610525490000|2021-01-13 08:11:30|475.44|471.44|475.36|471.36|475.44|471.44|475.3|471.3|20
1610525500000|2021-01-13 08:11:40|475.37|471.37|475.06|471.06|475.41|471.41|475.03|471.03|18
1610525510000|2021-01-13 08:11:50|475.15|471.15|475.2|471.2|475.2|471.2|475.09|471.09|14
1610525520000|2021-01-13 08:12:00|475.25|471.25|475.11|471.11|475.32|471.32|475.09|471.09|28
1610525530000|2021-01-13 08:12:10|475.13|471.13|475.24|471.24|475.39|471.39|475.09|471.09|30
1610525540000|2021-01-13 08:12:20|475.23|471.23|475.65|471.65|475.68|471.68|475.23|471.23|27
1610525550000|2021-01-13 08:12:30|475.59|471.59|475.82|471.82|475.85|471.85|475.59|471.59|17
1610525560000|2021-01-13 08:12:40|475.83|471.83|475.81|471.81|475.85|471.85|475.65|471.65|25
1610525570000|2021-01-13 08:12:50|475.78|471.78|475.39|471.39|475.78|471.78|475.24|471.24|23
1610525580000|2021-01-13 08:13:00|475.31|471.31|475.15|471.15|475.4|471.4|475.13|471.13|24
1610525590000|2021-01-13 08:13:10|475.14|471.14|474.86|470.86|475.19|471.19|474.71|470.71|36
1610525600000|2021-01-13 08:13:20|474.85|470.85|475.01|471.01|475.01|471.01|474.84|470.84|24
1610525610000|2021-01-13 08:13:30|474.99|470.99|474.37|470.37|475.04|471.04|474.31|470.31|21
1610525620000|2021-01-13 08:13:40|474.35|470.35|474.13|470.13|474.35|470.35|473.91|469.91|31
1610525630000|2021-01-13 08:13:50|474.05|470.05|474.23|470.23|474.6|470.6|474.01|470.01|32
1610525640000|2021-01-13 08:14:00|474.24|470.24|474.66|470.66|474.83|470.83|474.23|470.23|21
1610525650000|2021-01-13 08:14:10|474.73|470.73|474.28|470.28|474.73|470.73|474.09|470.09|30
1610525660000|2021-01-13 08:14:20|474.27|470.27|474.56|470.56|474.86|470.86|474.17|470.17|33
1610525670000|2021-01-13 08:14:30|474.57|470.57|474.68|470.68|474.72|470.72|474.47|470.47|28
1610525680000|2021-01-13 08:14:40|474.67|470.67|474.72|470.72|474.9|470.9|474.67|470.67|25
1610525690000|2021-01-13 08:14:50|474.71|470.71|475.16|471.16|475.23|471.23|474.68|470.68|27
1610525700000|2021-01-13 08:15:00|475.22|471.22|475.73|471.73|475.86|471.86|475.21|471.21|32
1610525710000|2021-01-13 08:15:10|475.86|471.86|476.07|472.07|476.1|472.1|475.71|471.71|22
1610525720000|2021-01-13 08:15:20|476.08|472.08|476.18|472.18|476.19|472.19|475.97|471.97|17
1610525730000|2021-01-13 08:15:30|476.19|472.19|475.99|471.99|476.24|472.24|475.91|471.91|17
1610525740000|2021-01-13 08:15:40|475.98|471.98|476.17|472.17|476.27|472.27|475.98|471.98|20
1610525750000|2021-01-13 08:15:50|476.16|472.16|476|472|476.17|472.17|475.72|471.72|27
1610525760000|2021-01-13 08:16:00|476.02|472.02|476.23|472.23|476.24|472.24|476.02|472.02|16
1610525770000|2021-01-13 08:16:10|476.24|472.24|476.23|472.23|476.3|472.3|476.16|472.16|15
1610525780000|2021-01-13 08:16:20|476.33|472.33|476.25|472.25|476.33|472.33|476.18|472.18|17
1610525790000|2021-01-13 08:16:30|476.24|472.24|476.24|472.24|476.26|472.26|476.24|472.24|10
1610525800000|2021-01-13 08:16:40|476.23|472.23|476.38|472.38|476.38|472.38|476.2|472.2|12
1610525810000|2021-01-13 08:16:50|476.41|472.41|476.48|472.48|476.59|472.59|476.37|472.37|20
1610525820000|2021-01-13 08:17:00|476.49|472.49|476.57|472.57|476.57|472.57|476.49|472.49|5
1610525830000|2021-01-13 08:17:10|476.59|472.59|476.64|472.64|476.67|472.67|476.55|472.55|18
1610525840000|2021-01-13 08:17:20|476.61|472.61|476.41|472.41|476.67|472.67|476.31|472.31|29
1610525850000|2021-01-13 08:17:30|476.43|472.43|476.65|472.65|476.65|472.65|476.41|472.41|18
1610525860000|2021-01-13 08:17:40|476.56|472.56|476.65|472.65|476.75|472.75|476.56|472.56|19
1610525870000|2021-01-13 08:17:50|476.57|472.57|476.53|472.53|476.58|472.58|476.5|472.5|14
1610525880000|2021-01-13 08:18:00|476.46|472.46|476.34|472.34|476.47|472.47|476.34|472.34|20
1610525890000|2021-01-13 08:18:10|476.3|472.3|475.71|471.71|476.3|472.3|475.71|471.71|27
1610525900000|2021-01-13 08:18:20|475.69|471.69|475.73|471.73|475.79|471.79|475.69|471.69|27
1610525910000|2021-01-13 08:18:30|475.72|471.72|475.15|471.15|475.75|471.75|474.79|470.79|25
1610525920000|2021-01-13 08:18:40|475.13|471.13|475.13|471.13|475.32|471.32|474.83|470.83|26
1610525930000|2021-01-13 08:18:50|475.11|471.11|475.11|471.11|475.14|471.14|475.02|471.02|25
1610525940000|2021-01-13 08:19:00|475.09|471.09|475.15|471.15|475.18|471.18|474.95|470.95|23
1610525950000|2021-01-13 08:19:10|475.16|471.16|475.13|471.13|475.17|471.17|475.01|471.01|19
1610525960000|2021-01-13 08:19:20|475.14|471.14|474.94|470.94|475.14|471.14|474.93|470.93|18
1610525970000|2021-01-13 08:19:30|474.91|470.91|474.86|470.86|475.07|471.07|474.86|470.86|21
1610525980000|2021-01-13 08:19:40|474.85|470.85|474.83|470.83|474.86|470.86|474.82|470.82|12
1610525990000|2021-01-13 08:19:50|474.84|470.84|475.07|471.07|475.11|471.11|474.84|470.84|15
1610526000000|2021-01-13 08:20:00|475.11|471.11|475.18|471.18|475.18|471.18|475.11|471.11|8
1610526010000|2021-01-13 08:20:10|475.2|471.2|475.61|471.61|475.61|471.61|475.2|471.2|14
1610526020000|2021-01-13 08:20:20|475.53|471.53|475.52|471.52|475.54|471.54|475.48|471.48|22
1610526030000|2021-01-13 08:20:30|475.51|471.51|475.31|471.31|475.53|471.53|475.31|471.31|20
1610526040000|2021-01-13 08:20:40|475.3|471.3|475.06|471.06|475.3|471.3|474.9|470.9|29
1610526050000|2021-01-13 08:20:50|475.08|471.08|475.02|471.02|475.24|471.24|475.02|471.02|28
1610526060000|2021-01-13 08:21:00|475.01|471.01|475.19|471.19|475.2|471.2|475.01|471.01|15
1610526070000|2021-01-13 08:21:10|475.21|471.21|475.71|471.71|475.71|471.71|475.21|471.21|12
1610526080000|2021-01-13 08:21:20|475.72|471.72|475.77|471.77|475.86|471.86|475.68|471.68|13
1610526090000|2021-01-13 08:21:30|475.73|471.73|475.86|471.86|475.86|471.86|475.65|471.65|27
1610526100000|2021-01-13 08:21:40|475.78|471.78|475.81|471.81|475.86|471.86|475.78|471.78|10
1610526110000|2021-01-13 08:21:50|475.89|471.89|475.89|471.89|475.93|471.93|475.7|471.7|23
1610526120000|2021-01-13 08:22:00|475.88|471.88|475.62|471.62|475.88|471.88|475.62|471.62|25
1610526130000|2021-01-13 08:22:10|475.59|471.59|475.6|471.6|475.6|471.6|475.5|471.5|18
1610526140000|2021-01-13 08:22:20|475.58|471.58|475.8|471.8|475.89|471.89|475.58|471.58|19
1610526150000|2021-01-13 08:22:30|475.79|471.79|475.82|471.82|475.87|471.87|475.76|471.76|11
1610526160000|2021-01-13 08:22:40|475.51|471.51|475.56|471.56|475.7|471.7|475.47|471.47|34
1610526170000|2021-01-13 08:22:50|475.62|471.62|475.5|471.5|475.62|471.62|475.45|471.45|28
1610526180000|2021-01-13 08:23:00|475.51|471.51|475.52|471.52|475.53|471.53|475.44|471.44|18
1610526190000|2021-01-13 08:23:10|475.54|471.54|475.98|471.98|476.02|472.02|475.52|471.52|28
1610526200000|2021-01-13 08:23:20|476.01|472.01|476.05|472.05|476.17|472.17|475.93|471.93|23
1610526210000|2021-01-13 08:23:30|476.09|472.09|476.16|472.16|476.16|472.16|476.08|472.08|8
1610526220000|2021-01-13 08:23:40|476.18|472.18|475.63|471.63|476.21|472.21|475.63|471.63|15
1610526230000|2021-01-13 08:23:50|475.6|471.6|475.54|471.54|475.64|471.64|475.45|471.45|25
1610526240000|2021-01-13 08:24:00|475.55|471.55|475.47|471.47|475.6|471.6|475.47|471.47|20
1610526250000|2021-01-13 08:24:10|475.15|471.15|475.25|471.25|475.39|471.39|475.1|471.1|30
1610526260000|2021-01-13 08:24:20|475.33|471.33|475.41|471.41|475.46|471.46|475.3|471.3|14
1610526270000|2021-01-13 08:24:30|475.43|471.43|475.37|471.37|475.57|471.57|475.23|471.23|25
1610526280000|2021-01-13 08:24:40|475.36|471.36|475.54|471.54|475.54|471.54|475.34|471.34|22
1610526290000|2021-01-13 08:24:50|475.55|471.55|475.69|471.69|475.73|471.73|475.55|471.55|28
1610526300000|2021-01-13 08:25:00|475.67|471.67|476.15|472.15|476.2|472.2|475.67|471.67|20
1610526310000|2021-01-13 08:25:10|476.14|472.14|476.26|472.26|476.45|472.45|476.14|472.14|24
1610526320000|2021-01-13 08:25:20|476.29|472.29|476.54|472.54|476.54|472.54|476.29|472.29|25
1610526330000|2021-01-13 08:25:30|476.55|472.55|476.5|472.5|476.56|472.56|476.5|472.5|13
1610526340000|2021-01-13 08:25:40|476.54|472.54|476.76|472.76|476.78|472.78|476.51|472.51|14
1610526350000|2021-01-13 08:25:50|476.7|472.7|476.72|472.72|476.74|472.74|476.7|472.7|6
1610526360000|2021-01-13 08:26:00|476.67|472.67|476.31|472.31|476.67|472.67|476.31|472.31|25
1610526370000|2021-01-13 08:26:10|476.3|472.3|476.47|472.47|476.51|472.51|476.21|472.21|24
1610526380000|2021-01-13 08:26:20|476.48|472.48|476.32|472.32|476.48|472.48|476.23|472.23|24
1610526390000|2021-01-13 08:26:30|476.28|472.28|476.23|472.23|476.32|472.32|476.2|472.2|16
1610526400000|2021-01-13 08:26:40|476.32|472.32|476.39|472.39|476.45|472.45|476.32|472.32|14
1610526410000|2021-01-13 08:26:50|476.4|472.4|476.46|472.46|476.46|472.46|476.39|472.39|8
1610526420000|2021-01-13 08:27:00|476.47|472.47|476.58|472.58|476.58|472.58|476.39|472.39|18
1610526430000|2021-01-13 08:27:10|476.48|472.48|476.48|472.48|476.48|472.48|476.47|472.47|5
1610526440000|2021-01-13 08:27:20|476.5|472.5|476.36|472.36|476.5|472.5|476.26|472.26|14
1610526450000|2021-01-13 08:27:30|476.37|472.37|476.51|472.51|476.6|472.6|476.37|472.37|22
1610526460000|2021-01-13 08:27:40|476.54|472.54|476.58|472.58|476.58|472.58|476.51|472.51|15
1610526470000|2021-01-13 08:27:50|476.6|472.6|476.6|472.6|476.8|472.8|476.6|472.6|8
1610526480000|2021-01-13 08:28:00|476.64|472.64|476.62|472.62|476.75|472.75|476.6|472.6|18
1610526490000|2021-01-13 08:28:10|476.82|472.82|476.69|472.69|476.84|472.84|476.62|472.62|18
1610526500000|2021-01-13 08:28:20|476.7|472.7|476.76|472.76|476.78|472.78|476.7|472.7|6
1610526510000|2021-01-13 08:28:30|476.67|472.67|476.43|472.43|476.67|472.67|476.29|472.29|17
1610526520000|2021-01-13 08:28:40|476.38|472.38|476.3|472.3|476.46|472.46|476.3|472.3|20
1610526530000|2021-01-13 08:28:50|476.31|472.31|476.57|472.57|476.61|472.61|476.29|472.29|23
1610526540000|2021-01-13 08:29:00|476.58|472.58|476.82|472.82|476.82|472.82|476.55|472.55|14
1610526550000|2021-01-13 08:29:10|476.81|472.81|476.82|472.82|476.82|472.82|476.79|472.79|8
1610526560000|2021-01-13 08:29:20|476.81|472.81|476.76|472.76|476.82|472.82|476.75|472.75|5
1610526570000|2021-01-13 08:29:30|476.74|472.74|476.56|472.56|476.83|472.83|476.56|472.56|14
1610526580000|2021-01-13 08:29:40|476.55|472.55|476.49|472.49|476.55|472.55|476.49|472.49|8
1610526590000|2021-01-13 08:29:50|476.44|472.44|476.31|472.31|476.44|472.44|476.27|472.27|15
1610526600000|2021-01-13 08:30:00|476.32|472.32|476.21|472.21|476.34|472.34|476.2|472.2|13
1610526610000|2021-01-13 08:30:10|476.19|472.19|476.14|472.14|476.19|472.19|476.12|472.12|10
1610526620000|2021-01-13 08:30:20|476.13|472.13|476.04|472.04|476.13|472.13|476.04|472.04|9
1610526630000|2021-01-13 08:30:30|476.03|472.03|476.24|472.24|476.28|472.28|476.03|472.03|11
1610526640000|2021-01-13 08:30:40|476.26|472.26|476.47|472.47|476.47|472.47|476.26|472.26|14
1610526650000|2021-01-13 08:30:50|476.48|472.48|476.54|472.54|476.55|472.55|476.43|472.43|10
1610526660000|2021-01-13 08:31:00|476.65|472.65|477.16|473.16|477.16|473.16|476.65|472.65|20
1610526670000|2021-01-13 08:31:10|477.2|473.2|477.04|473.04|477.2|473.2|476.96|472.96|15
1610526680000|2021-01-13 08:31:20|477.13|473.13|477.1|473.1|477.13|473.13|477.03|473.03|10
1610526690000|2021-01-13 08:31:30|477.09|473.09|477.16|473.16|477.16|473.16|477.04|473.04|20
1610526700000|2021-01-13 08:31:40|477.13|473.13|477.24|473.24|477.34|473.34|477.11|473.11|13
1610526710000|2021-01-13 08:31:50|477.27|473.27|476.73|472.73|477.27|473.27|476.72|472.72|24
1610526720000|2021-01-13 08:32:00|476.7|472.7|476.68|472.68|476.71|472.71|476.64|472.64|15
1610526730000|2021-01-13 08:32:10|476.64|472.64|475.73|471.73|476.64|472.64|475.65|471.65|27
1610526740000|2021-01-13 08:32:20|475.7|471.7|475.57|471.57|475.77|471.77|475.56|471.56|22
1610526750000|2021-01-13 08:32:30|475.6|471.6|475.58|471.58|475.61|471.61|475.48|471.48|12
1610526760000|2021-01-13 08:32:40|475.55|471.55|475.35|471.35|475.58|471.58|475.31|471.31|25
1610526770000|2021-01-13 08:32:50|475.41|471.41|475.48|471.48|475.59|471.59|475.41|471.41|21
1610526780000|2021-01-13 08:33:00|475.51|471.51|475.71|471.71|475.71|471.71|475.48|471.48|29
1610526790000|2021-01-13 08:33:10|475.68|471.68|475.58|471.58|475.73|471.73|475.38|471.38|18
1610526800000|2021-01-13 08:33:20|475.55|471.55|475.4|471.4|475.7|471.7|475.4|471.4|16
1610526810000|2021-01-13 08:33:30|475.25|471.25|475.22|471.22|475.29|471.29|475.15|471.15|21
1610526820000|2021-01-13 08:33:40|475.21|471.21|475.02|471.02|475.25|471.25|475|471|24
1610526830000|2021-01-13 08:33:50|475.01|471.01|475.06|471.06|475.23|471.23|475.01|471.01|21
1610526840000|2021-01-13 08:34:00|475.1|471.1|474.42|470.42|475.1|471.1|474.42|470.42|27
1610526850000|2021-01-13 08:34:10|474.41|470.41|474.28|470.28|474.41|470.41|474.02|470.02|31
1610526860000|2021-01-13 08:34:20|474.07|470.07|474.28|470.28|474.36|470.36|474.04|470.04|26
1610526870000|2021-01-13 08:34:30|474.25|470.25|474.29|470.29|474.41|470.41|474.25|470.25|22
1610526880000|2021-01-13 08:34:40|474.28|470.28|474.58|470.58|474.71|470.71|474.25|470.25|24
1610526890000|2021-01-13 08:34:50|474.59|470.59|474.69|470.69|474.72|470.72|474.55|470.55|22
1610526900000|2021-01-13 08:35:00|474.68|470.68|474.82|470.82|474.84|470.84|474.47|470.47|29
1610526910000|2021-01-13 08:35:10|474.76|470.76|474.49|470.49|474.88|470.88|474.4|470.4|28
1610526920000|2021-01-13 08:35:20|474.51|470.51|474.34|470.34|474.51|470.51|474.13|470.13|23
1610526930000|2021-01-13 08:35:30|474.32|470.32|474.37|470.37|474.43|470.43|474.32|470.32|15
1610526940000|2021-01-13 08:35:40|474.38|470.38|474.39|470.39|474.43|470.43|474.25|470.25|17
1610526950000|2021-01-13 08:35:50|474.36|470.36|474.37|470.37|474.43|470.43|474.36|470.36|12
1610526960000|2021-01-13 08:36:00|474.38|470.38|474.48|470.48|474.49|470.49|474.38|470.38|10
1610526970000|2021-01-13 08:36:10|474.49|470.49|474.48|470.48|474.5|470.5|474.41|470.41|12
1610526980000|2021-01-13 08:36:20|474.49|470.49|474.7|470.7|474.76|470.76|474.49|470.49|21
1610526990000|2021-01-13 08:36:30|474.71|470.71|474.59|470.59|474.83|470.83|474.48|470.48|26
1610527000000|2021-01-13 08:36:40|474.56|470.56|474.66|470.66|474.66|470.66|474.5|470.5|19
1610527010000|2021-01-13 08:36:50|474.65|470.65|474.79|470.79|474.79|470.79|474.64|470.64|16
1610527020000|2021-01-13 08:37:00|474.76|470.76|474.94|470.94|474.94|470.94|474.76|470.76|14
1610527030000|2021-01-13 08:37:10|474.95|470.95|474.29|470.29|474.99|470.99|474.29|470.29|22
1610527040000|2021-01-13 08:37:20|474.37|470.37|474.26|470.26|474.39|470.39|474.16|470.16|30
1610527050000|2021-01-13 08:37:30|474.32|470.32|473.49|469.49|474.32|470.32|473.49|469.49|31
1610527060000|2021-01-13 08:37:40|473.45|469.45|473.41|469.41|473.45|469.45|473.08|469.08|33
1610527070000|2021-01-13 08:37:50|473.4|469.4|473.82|469.82|473.82|469.82|473.26|469.26|29
1610527080000|2021-01-13 08:38:00|473.75|469.75|473.9|469.9|474.04|470.04|473.67|469.67|22
1610527090000|2021-01-13 08:38:10|473.92|469.92|473.6|469.6|473.96|469.96|473.57|469.57|31
1610527100000|2021-01-13 08:38:20|473.65|469.65|473.54|469.54|473.65|469.65|473.52|469.52|18
1610527110000|2021-01-13 08:38:30|473.53|469.53|473.4|469.4|473.55|469.55|473.38|469.38|24
1610527120000|2021-01-13 08:38:40|473.41|469.41|473.5|469.5|473.67|469.67|473.41|469.41|25
1610527130000|2021-01-13 08:38:50|473.51|469.51|473.27|469.27|473.51|469.51|473.25|469.25|17
1610527140000|2021-01-13 08:39:00|473.32|469.32|473.05|469.05|473.5|469.5|473|469|33
1610527150000|2021-01-13 08:39:10|473.06|469.06|473.1|469.1|473.17|469.17|472.9|468.9|30
1610527160000|2021-01-13 08:39:20|473.11|469.11|473.22|469.22|473.27|469.27|473.06|469.06|27
1610527170000|2021-01-13 08:39:30|473.24|469.24|473|469|473.29|469.29|472.96|468.96|27
1610527180000|2021-01-13 08:39:40|472.96|468.96|472.93|468.93|473.01|469.01|472.89|468.89|19
1610527190000|2021-01-13 08:39:50|472.97|468.97|473.2|469.2|473.2|469.2|472.89|468.89|26
1610527200000|2021-01-13 08:40:00|473.26|469.26|473.26|469.26|473.39|469.39|473.18|469.18|29
1610527210000|2021-01-13 08:40:10|473.31|469.31|473.29|469.29|473.31|469.31|473.27|469.27|11
1610527220000|2021-01-13 08:40:20|473.3|469.3|473.4|469.4|473.44|469.44|473.3|469.3|22
1610527230000|2021-01-13 08:40:30|473.39|469.39|473.42|469.42|473.42|469.42|473.32|469.32|10
1610527240000|2021-01-13 08:40:40|473.44|469.44|473.79|469.79|473.79|469.79|473.43|469.43|24
1610527250000|2021-01-13 08:40:50|473.73|469.73|473.9|469.9|473.91|469.91|473.73|469.73|17
1610527260000|2021-01-13 08:41:00|473.91|469.91|474.26|470.26|474.28|470.28|473.91|469.91|18
1610527270000|2021-01-13 08:41:10|474.24|470.24|474.22|470.22|474.3|470.3|474.21|470.21|11
1610527280000|2021-01-13 08:41:20|474.26|470.26|474.14|470.14|474.35|470.35|474.08|470.08|26
1610527290000|2021-01-13 08:41:30|474.15|470.15|474.02|470.02|474.25|470.25|474.02|470.02|24
1610527300000|2021-01-13 08:41:40|473.99|469.99|474.18|470.18|474.18|470.18|473.88|469.88|29
1610527310000|2021-01-13 08:41:50|474.17|470.17|474.42|470.42|474.42|470.42|474.17|470.17|14
1610527320000|2021-01-13 08:42:00|474.41|470.41|474.41|470.41|474.42|470.42|474.31|470.31|16
1610527330000|2021-01-13 08:42:10|474.39|470.39|474.38|470.38|474.39|470.39|474.36|470.36|7
1610527340000|2021-01-13 08:42:20|474.4|470.4|474.09|470.09|474.4|470.4|473.97|469.97|20
1610527350000|2021-01-13 08:42:30|474.1|470.1|474.18|470.18|474.25|470.25|474.07|470.07|20
1610527360000|2021-01-13 08:42:40|474.21|470.21|474.18|470.18|474.21|470.21|474.18|470.18|4
1610527370000|2021-01-13 08:42:50|474.2|470.2|474.19|470.19|474.26|470.26|474.19|470.19|8
1610527380000|2021-01-13 08:43:00|474.22|470.22|474.4|470.4|474.4|470.4|474.22|470.22|16
1610527390000|2021-01-13 08:43:10|474.39|470.39|474.37|470.37|474.4|470.4|474.37|470.37|6
1610527400000|2021-01-13 08:43:20|474.36|470.36|474.36|470.36|474.37|470.37|474.36|470.36|5
1610527410000|2021-01-13 08:43:30|474.37|470.37|474.35|470.35|474.38|470.38|474.35|470.35|7
1610527420000|2021-01-13 08:43:40|474.36|470.36|474.58|470.58|474.58|470.58|474.36|470.36|12
1610527430000|2021-01-13 08:43:50|474.6|470.6|474.48|470.48|474.6|470.6|474.48|470.48|13
1610527440000|2021-01-13 08:44:00|474.49|470.49|474.42|470.42|474.54|470.54|474.06|470.06|15
1610527450000|2021-01-13 08:44:10|474.45|470.45|474.5|470.5|474.5|470.5|474.42|470.42|17
1610527460000|2021-01-13 08:44:20|474.49|470.49|474.58|470.58|474.6|470.6|474.49|470.49|8
1610527470000|2021-01-13 08:44:30|474.59|470.59|474.7|470.7|474.71|470.71|474.59|470.59|10
1610527480000|2021-01-13 08:44:40|474.69|470.69|474.72|470.72|474.74|470.74|474.57|470.57|6
1610527490000|2021-01-13 08:44:50|474.73|470.73|474.99|470.99|475.04|471.04|474.68|470.68|14
1610527500000|2021-01-13 08:45:00|475.02|471.02|475.83|471.83|475.89|471.89|475|471|22
1610527510000|2021-01-13 08:45:10|475.82|471.82|476.05|472.05|476.05|472.05|475.82|471.82|20
1610527520000|2021-01-13 08:45:20|476.04|472.04|476.06|472.06|476.08|472.08|476.04|472.04|11
1610527530000|2021-01-13 08:45:30|475.98|471.98|475.46|471.46|475.98|471.98|475.41|471.41|24
1610527540000|2021-01-13 08:45:40|475.43|471.43|475.67|471.67|475.74|471.74|475.29|471.29|22
1610527550000|2021-01-13 08:45:50|475.64|471.64|475.66|471.66|475.81|471.81|475.64|471.64|17
1610527560000|2021-01-13 08:46:00|475.67|471.67|475.73|471.73|475.76|471.76|475.67|471.67|7
1610527570000|2021-01-13 08:46:10|475.74|471.74|475.73|471.73|475.77|471.77|475.72|471.72|7
1610527580000|2021-01-13 08:46:20|475.74|471.74|475.65|471.65|475.76|471.76|475.63|471.63|9
1610527590000|2021-01-13 08:46:30|475.63|471.63|475.61|471.61|475.64|471.64|475.6|471.6|5
1610527600000|2021-01-13 08:46:40|475.62|471.62|475.75|471.75|475.82|471.82|475.53|471.53|28
1610527610000|2021-01-13 08:46:50|475.82|471.82|475.75|471.75|475.82|471.82|475.75|471.75|7
1610527620000|2021-01-13 08:47:00|475.77|471.77|475.81|471.81|475.84|471.84|475.75|471.75|12
1610527630000|2021-01-13 08:47:10|475.82|471.82|476.24|472.24|476.24|472.24|475.82|471.82|21
1610527640000|2021-01-13 08:47:20|476.23|472.23|476.2|472.2|476.33|472.33|476.13|472.13|27
1610527650000|2021-01-13 08:47:30|476.21|472.21|476.36|472.36|476.36|472.36|476.21|472.21|14
1610527660000|2021-01-13 08:47:40|476.37|472.37|476.48|472.48|476.53|472.53|476.36|472.36|16
1610527670000|2021-01-13 08:47:50|476.5|472.5|476.77|472.77|476.77|472.77|476.34|472.34|24
1610527680000|2021-01-13 08:48:00|476.78|472.78|477.11|473.11|477.12|473.12|476.77|472.77|19
1610527690000|2021-01-13 08:48:10|477.1|473.1|477.03|473.03|477.1|473.1|476.51|472.51|26
1610527700000|2021-01-13 08:48:20|476.97|472.97|477.04|473.04|477.04|473.04|476.92|472.92|7
1610527710000|2021-01-13 08:48:30|477.05|473.05|477.01|473.01|477.05|473.05|476.99|472.99|11
1610527720000|2021-01-13 08:48:40|477.02|473.02|476.98|472.98|477.04|473.04|476.88|472.88|12
1610527730000|2021-01-13 08:48:50|476.99|472.99|476.99|472.99|476.99|472.99|476.99|472.99|1
1610527740000|2021-01-13 08:49:00|476.98|472.98|477|473|477.01|473.01|476.98|472.98|7
1610527750000|2021-01-13 08:49:10|477.01|473.01|477.02|473.02|477.03|473.03|476.99|472.99|8
1610527760000|2021-01-13 08:49:20|477.01|473.01|477|473|477.01|473.01|477|473|2
1610527770000|2021-01-13 08:49:30|476.99|472.99|477|473|477.02|473.02|476.99|472.99|5
1610527780000|2021-01-13 08:49:40|477.01|473.01|476.81|472.81|477.01|473.01|476.75|472.75|12
1610527790000|2021-01-13 08:49:50|476.82|472.82|476.97|472.97|477.01|473.01|476.8|472.8|14
1610527800000|2021-01-13 08:50:00|476.99|472.99|476.98|472.98|477.01|473.01|476.98|472.98|15
1610527810000|2021-01-13 08:50:10|476.97|472.97|476.9|472.9|477.01|473.01|476.9|472.9|13
1610527820000|2021-01-13 08:50:20|476.5|472.5|476.77|472.77|476.78|472.78|476.5|472.5|15
1610527830000|2021-01-13 08:50:30|476.76|472.76|476.77|472.77|476.79|472.79|476.75|472.75|5
1610527840000|2021-01-13 08:50:40|476.79|472.79|477.15|473.15|477.2|473.2|476.79|472.79|19
1610527850000|2021-01-13 08:50:50|477.19|473.19|477.1|473.1|477.19|473.19|477.06|473.06|24
1610527860000|2021-01-13 08:51:00|477.13|473.13|477.29|473.29|477.29|473.29|477.13|473.13|8
1610527870000|2021-01-13 08:51:10|477.31|473.31|477.91|473.91|477.91|473.91|477.31|473.31|21
1610527880000|2021-01-13 08:51:20|477.87|473.87|478|474|478|474|477.87|473.87|11
1610527890000|2021-01-13 08:51:30|477.99|473.99|477.82|473.82|477.99|473.99|477.82|473.82|22
1610527900000|2021-01-13 08:51:40|477.89|473.89|477.82|473.82|477.93|473.93|477.82|473.82|16
1610527910000|2021-01-13 08:51:50|477.81|473.81|477.56|473.56|477.81|473.81|477.53|473.53|15
1610527920000|2021-01-13 08:52:00|477.53|473.53|477.79|473.79|477.79|473.79|477.53|473.53|15
1610527930000|2021-01-13 08:52:10|477.78|473.78|477.9|473.9|477.95|473.95|477.78|473.78|17
1610527940000|2021-01-13 08:52:20|477.86|473.86|477.11|473.11|477.86|473.86|477.1|473.1|20
1610527950000|2021-01-13 08:52:30|477.15|473.15|477.11|473.11|477.16|473.16|477.1|473.1|8
1610527960000|2021-01-13 08:52:40|477.1|473.1|477.25|473.25|477.29|473.29|477.05|473.05|20
1610527970000|2021-01-13 08:52:50|477.17|473.17|477.16|473.16|477.17|473.17|477.08|473.08|13
1610527980000|2021-01-13 08:53:00|477.14|473.14|477.3|473.3|477.39|473.39|477.12|473.12|19
1610527990000|2021-01-13 08:53:10|477.27|473.27|476.63|472.63|477.27|473.27|476.58|472.58|14
1610528000000|2021-01-13 08:53:20|476.66|472.66|476.54|472.54|476.86|472.86|476.53|472.53|18
1610528010000|2021-01-13 08:53:30|476.55|472.55|476.64|472.64|476.68|472.68|476.34|472.34|21
1610528020000|2021-01-13 08:53:40|476.63|472.63|476.6|472.6|476.66|472.66|476.48|472.48|17
1610528030000|2021-01-13 08:53:50|476.63|472.63|476.72|472.72|476.77|472.77|476.48|472.48|23
1610528040000|2021-01-13 08:54:00|476.63|472.63|476.62|472.62|476.66|472.66|476.58|472.58|17
1610528050000|2021-01-13 08:54:10|476.68|472.68|476.69|472.69|476.85|472.85|476.64|472.64|20
1610528060000|2021-01-13 08:54:20|476.72|472.72|476.64|472.64|476.79|472.79|476.64|472.64|16
1610528070000|2021-01-13 08:54:30|476.67|472.67|476.6|472.6|476.78|472.78|476.59|472.59|20
1610528080000|2021-01-13 08:54:40|476.56|472.56|476.58|472.58|476.58|472.58|476.55|472.55|4
1610528090000|2021-01-13 08:54:50|476.57|472.57|476.08|472.08|476.57|472.57|476.08|472.08|13
1610528100000|2021-01-13 08:55:00|476.11|472.11|476.31|472.31|476.32|472.32|476.01|472.01|23
1610528110000|2021-01-13 08:55:10|476.32|472.32|476.53|472.53|476.55|472.55|476.32|472.32|14
1610528120000|2021-01-13 08:55:20|476.55|472.55|476.51|472.51|476.55|472.55|476.48|472.48|14
1610528130000|2021-01-13 08:55:30|476.52|472.52|476.57|472.57|476.57|472.57|476.43|472.43|21
1610528140000|2021-01-13 08:55:40|476.62|472.62|476.5|472.5|476.62|472.62|476.5|472.5|5
1610528150000|2021-01-13 08:55:50|476.54|472.54|476.63|472.63|476.71|472.71|476.54|472.54|19
1610528160000|2021-01-13 08:56:00|476.65|472.65|477.06|473.06|477.06|473.06|476.65|472.65|10
1610528170000|2021-01-13 08:56:10|477.07|473.07|476.75|472.75|477.22|473.22|476.75|472.75|21
1610528180000|2021-01-13 08:56:20|476.73|472.73|477.23|473.23|477.23|473.23|476.73|472.73|21
1610528190000|2021-01-13 08:56:30|477.28|473.28|476.87|472.87|477.33|473.33|476.87|472.87|18
1610528200000|2021-01-13 08:56:40|476.85|472.85|476.88|472.88|476.92|472.92|476.85|472.85|14
1610528210000|2021-01-13 08:56:50|476.87|472.87|476.6|472.6|476.87|472.87|476.59|472.59|11
1610528220000|2021-01-13 08:57:00|476.59|472.59|476.79|472.79|476.83|472.83|476.53|472.53|22
1610528230000|2021-01-13 08:57:10|476.8|472.8|476.93|472.93|477.02|473.02|476.8|472.8|18
1610528240000|2021-01-13 08:57:20|476.91|472.91|476.93|472.93|477.04|473.04|476.9|472.9|12
1610528250000|2021-01-13 08:57:30|476.92|472.92|476.98|472.98|476.98|472.98|476.88|472.88|15
1610528260000|2021-01-13 08:57:40|477.02|473.02|476.78|472.78|477.02|473.02|476.7|472.7|22
1610528270000|2021-01-13 08:57:50|476.8|472.8|476.77|472.77|476.91|472.91|476.77|472.77|16
1610528280000|2021-01-13 08:58:00|476.78|472.78|477.06|473.06|477.06|473.06|476.78|472.78|10
1610528290000|2021-01-13 08:58:10|477.08|473.08|476.98|472.98|477.08|473.08|476.98|472.98|14
1610528300000|2021-01-13 08:58:20|476.99|472.99|476.6|472.6|476.99|472.99|476.59|472.59|27
1610528310000|2021-01-13 08:58:30|476.59|472.59|476.46|472.46|476.61|472.61|476.3|472.3|18
1610528320000|2021-01-13 08:58:40|476.47|472.47|476.36|472.36|476.53|472.53|476.34|472.34|18
1610528330000|2021-01-13 08:58:50|476.41|472.41|476.37|472.37|476.54|472.54|476.37|472.37|24
1610528340000|2021-01-13 08:59:00|476.38|472.38|476.4|472.4|476.41|472.41|476.37|472.37|9
1610528350000|2021-01-13 08:59:10|476.39|472.39|475.33|471.33|476.39|472.39|475.33|471.33|33
1610528360000|2021-01-13 08:59:20|475.31|471.31|474.96|470.96|475.44|471.44|474.78|470.78|31
1610528370000|2021-01-13 08:59:30|474.94|470.94|474.51|470.51|474.94|470.94|474.04|470.04|34
1610528380000|2021-01-13 08:59:40|474.5|470.5|474.43|470.43|474.73|470.73|474.33|470.33|24
1610528390000|2021-01-13 08:59:50|474.45|470.45|473.9|469.9|474.48|470.48|473.9|469.9|15
1610528400000|2021-01-13 09:00:00|473.88|469.88|474.52|470.52|474.58|470.58|473.71|469.71|26
1610528410000|2021-01-13 09:00:10|474.51|470.51|474.36|470.36|474.59|470.59|474.28|470.28|22
1610528420000|2021-01-13 09:00:20|474.39|470.39|473.81|469.81|474.44|470.44|473.81|469.81|21
1610528430000|2021-01-13 09:00:30|473.82|469.82|473.97|469.97|474.04|470.04|473.82|469.82|16
1610528440000|2021-01-13 09:00:40|473.96|469.96|474|470|474.11|470.11|473.83|469.83|21
1610528450000|2021-01-13 09:00:50|474.04|470.04|474.71|470.71|474.75|470.75|474.01|470.01|30
1610528460000|2021-01-13 09:01:00|474.7|470.7|474.77|470.77|474.83|470.83|474.69|470.69|20
1610528470000|2021-01-13 09:01:10|474.78|470.78|474.76|470.76|474.83|470.83|474.73|470.73|7
1610528480000|2021-01-13 09:01:20|475.02|471.02|474.97|470.97|475.08|471.08|474.97|470.97|17
1610528490000|2021-01-13 09:01:30|475.09|471.09|475.29|471.29|475.31|471.31|474.97|470.97|15
1610528500000|2021-01-13 09:01:40|475.31|471.31|475.36|471.36|475.44|471.44|475.2|471.2|13
1610528510000|2021-01-13 09:01:50|475.55|471.55|475.51|471.51|475.55|471.55|475.45|471.45|11
1610528520000|2021-01-13 09:02:00|475.49|471.49|475.83|471.83|475.83|471.83|475.46|471.46|21
1610528530000|2021-01-13 09:02:10|475.82|471.82|476.02|472.02|476.02|472.02|475.82|471.82|14
1610528540000|2021-01-13 09:02:20|476|472|476.09|472.09|476.2|472.2|475.97|471.97|22
1610528550000|2021-01-13 09:02:30|476.41|472.41|476.48|472.48|476.48|472.48|476.41|472.41|7
1610528560000|2021-01-13 09:02:40|476.5|472.5|477.18|473.18|477.19|473.19|476.3|472.3|18
1610528570000|2021-01-13 09:02:50|477.17|473.17|477.21|473.21|477.22|473.22|476.92|472.92|23
1610528580000|2021-01-13 09:03:00|477.22|473.22|477.52|473.52|477.52|473.52|477.22|473.22|23
1610528590000|2021-01-13 09:03:10|477.85|473.85|477.73|473.73|477.86|473.86|477.65|473.65|16
1610528600000|2021-01-13 09:03:20|477.76|473.76|478.1|474.1|478.1|474.1|477.76|473.76|12
1610528610000|2021-01-13 09:03:30|478.11|474.11|478.28|474.28|478.37|474.37|478.11|474.11|15
1610528620000|2021-01-13 09:03:40|478.32|474.32|478.85|474.85|478.87|474.87|478.32|474.32|16
1610528630000|2021-01-13 09:03:50|478.82|474.82|479.02|475.02|479.02|475.02|478.82|474.82|25
1610528640000|2021-01-13 09:04:00|479.04|475.04|479.29|475.29|479.47|475.47|478.97|474.97|24
1610528650000|2021-01-13 09:04:10|479.31|475.31|479.79|475.79|479.94|475.94|479.3|475.3|13
1610528660000|2021-01-13 09:04:20|479.81|475.81|480.38|476.38|480.45|476.45|479.81|475.81|14
1610528670000|2021-01-13 09:04:30|480.37|476.37|480.28|476.28|480.39|476.39|480.04|476.04|13
1610528680000|2021-01-13 09:04:40|480.24|476.24|480.73|476.73|481.24|477.24|480.13|476.13|20
1610528690000|2021-01-13 09:04:50|480.67|476.67|480.53|476.53|480.67|476.67|480.4|476.4|25
1610528700000|2021-01-13 09:05:00|480.54|476.54|480.44|476.44|480.55|476.55|480.4|476.4|12
1610528710000|2021-01-13 09:05:10|480.43|476.43|480.14|476.14|480.48|476.48|480.12|476.12|24
1610528720000|2021-01-13 09:05:20|480.26|476.26|480.47|476.47|480.48|476.48|480.17|476.17|30
1610528730000|2021-01-13 09:05:30|480.52|476.52|480.68|476.68|480.68|476.68|480.46|476.46|14
1610528740000|2021-01-13 09:05:40|480.67|476.67|480.54|476.54|480.77|476.77|480.53|476.53|25
1610528750000|2021-01-13 09:05:50|480.55|476.55|480.96|476.96|480.96|476.96|480.55|476.55|18
1610528760000|2021-01-13 09:06:00|480.92|476.92|480.98|476.98|480.98|476.98|480.84|476.84|11
1610528770000|2021-01-13 09:06:10|480.99|476.99|481.71|477.71|481.71|477.71|480.85|476.85|21
1610528780000|2021-01-13 09:06:20|481.75|477.75|482.31|478.31|482.31|478.31|481.75|477.75|14
1610528790000|2021-01-13 09:06:30|482.4|478.4|482.47|478.47|482.71|478.71|482.39|478.39|22
1610528800000|2021-01-13 09:06:40|482.46|478.46|482.81|478.81|483.09|479.09|482.44|478.44|32
1610528810000|2021-01-13 09:06:50|482.8|478.8|482.97|478.97|482.97|478.97|482.65|478.65|21
1610528820000|2021-01-13 09:07:00|482.96|478.96|483.34|479.34|483.55|479.55|482.85|478.85|24
1610528830000|2021-01-13 09:07:10|483.31|479.31|483.14|479.14|483.66|479.66|483.14|479.14|29
1610528840000|2021-01-13 09:07:20|483.11|479.11|482.93|478.93|483.31|479.31|482.93|478.93|26
1610528850000|2021-01-13 09:07:30|482.94|478.94|483.5|479.5|483.54|479.54|482.93|478.93|22
1610528860000|2021-01-13 09:07:40|483.53|479.53|483.59|479.59|483.62|479.62|483.35|479.35|23
1610528870000|2021-01-13 09:07:50|483.61|479.61|484.37|480.37|484.45|480.45|483.59|479.59|31
1610528880000|2021-01-13 09:08:00|484.35|480.35|484.25|480.25|484.37|480.37|484.25|480.25|16
1610528890000|2021-01-13 09:08:10|484.21|480.21|484.72|480.72|484.72|480.72|484.21|480.21|15
1610528900000|2021-01-13 09:08:20|484.68|480.68|484.81|480.81|485.01|481.01|484.52|480.52|22
1610528910000|2021-01-13 09:08:30|484.8|480.8|483.95|479.95|484.8|480.8|483.84|479.84|32
1610528920000|2021-01-13 09:08:40|483.97|479.97|483.82|479.82|484.05|480.05|483.77|479.77|19
1610528930000|2021-01-13 09:08:50|483.81|479.81|483.23|479.23|483.84|479.84|483.23|479.23|23
1610528940000|2021-01-13 09:09:00|483.15|479.15|482.8|478.8|483.15|479.15|482.51|478.51|22
1610528950000|2021-01-13 09:09:10|482.74|478.74|482.68|478.68|482.75|478.75|482.49|478.49|18
1610528960000|2021-01-13 09:09:20|482.72|478.72|482.98|478.98|483.02|479.02|482.72|478.72|13
1610528970000|2021-01-13 09:09:30|482.97|478.97|482.89|478.89|483.02|479.02|482.77|478.77|17
1610528980000|2021-01-13 09:09:40|483|479|482.93|478.93|483.05|479.05|482.76|478.76|14
1610528990000|2021-01-13 09:09:50|482.92|478.92|483.01|479.01|483.08|479.08|482.92|478.92|15
1610529000000|2021-01-13 09:10:00|482.85|478.85|482.73|478.73|483.02|479.02|482.73|478.73|22
1610529010000|2021-01-13 09:10:10|482.75|478.75|482.59|478.59|482.75|478.75|482.55|478.55|17
1610529020000|2021-01-13 09:10:20|482.55|478.55|482.57|478.57|482.57|478.57|482.48|478.48|13
1610529030000|2021-01-13 09:10:30|482.51|478.51|482.98|478.98|483.02|479.02|482.51|478.51|24
1610529040000|2021-01-13 09:10:40|483.03|479.03|483.46|479.46|483.46|479.46|483.03|479.03|18
1610529050000|2021-01-13 09:10:50|483.57|479.57|483.97|479.97|484.11|480.11|483.57|479.57|28
1610529060000|2021-01-13 09:11:00|483.98|479.98|483.61|479.61|484|480|483.34|479.34|26
1610529070000|2021-01-13 09:11:10|483.6|479.6|483.53|479.53|483.6|479.6|483.36|479.36|21
1610529080000|2021-01-13 09:11:20|483.52|479.52|483.46|479.46|483.65|479.65|483.46|479.46|24
1610529090000|2021-01-13 09:11:30|483.45|479.45|483.07|479.07|483.52|479.52|482.82|478.82|25
1610529100000|2021-01-13 09:11:40|483.06|479.06|482.83|478.83|483.26|479.26|482.82|478.82|28
1610529110000|2021-01-13 09:11:50|482.81|478.81|482.34|478.34|482.82|478.82|482.34|478.34|21
1610529120000|2021-01-13 09:12:00|482.35|478.35|482.31|478.31|482.58|478.58|482.27|478.27|15
1610529130000|2021-01-13 09:12:10|482.19|478.19|482.63|478.63|482.63|478.63|482.15|478.15|17
1610529140000|2021-01-13 09:12:20|482.62|478.62|482.48|478.48|482.93|478.93|482.46|478.46|26
1610529150000|2021-01-13 09:12:30|482.51|478.51|482.33|478.33|482.62|478.62|482.33|478.33|24
1610529160000|2021-01-13 09:12:40|482.34|478.34|481.96|477.96|482.5|478.5|481.52|477.52|26
1610529170000|2021-01-13 09:12:50|481.97|477.97|481.72|477.72|482.07|478.07|481.72|477.72|30
1610529180000|2021-01-13 09:13:00|481.73|477.73|481.53|477.53|481.87|477.87|481.53|477.53|23
1610529190000|2021-01-13 09:13:10|481.55|477.55|481.46|477.46|481.6|477.6|481.45|477.45|24
1610529200000|2021-01-13 09:13:20|481.49|477.49|481.54|477.54|481.54|477.54|481.47|477.47|20
1610529210000|2021-01-13 09:13:30|481.53|477.53|481.93|477.93|481.93|477.93|481.49|477.49|17
1610529220000|2021-01-13 09:13:40|481.92|477.92|481.87|477.87|482.08|478.08|481.87|477.87|18
1610529230000|2021-01-13 09:13:50|481.86|477.86|481.77|477.77|481.92|477.92|481.74|477.74|19
1610529240000|2021-01-13 09:14:00|481.78|477.78|481.83|477.83|481.94|477.94|481.78|477.78|15
1610529250000|2021-01-13 09:14:10|481.84|477.84|482.12|478.12|482.35|478.35|481.83|477.83|27
1610529260000|2021-01-13 09:14:20|482.11|478.11|481.82|477.82|482.12|478.12|481.8|477.8|21
1610529270000|2021-01-13 09:14:30|481.81|477.81|481.64|477.64|481.9|477.9|481.63|477.63|18
1610529280000|2021-01-13 09:14:40|481.65|477.65|481.74|477.74|481.76|477.76|481.6|477.6|17
1610529290000|2021-01-13 09:14:50|481.71|477.71|481.74|477.74|481.75|477.75|481.69|477.69|12
1610529300000|2021-01-13 09:15:00|481.78|477.78|482.73|478.73|482.73|478.73|481.78|477.78|26
1610529310000|2021-01-13 09:15:10|482.72|478.72|482.76|478.76|482.88|478.88|482.72|478.72|21
1610529320000|2021-01-13 09:15:20|482.75|478.75|482.68|478.68|482.75|478.75|482.52|478.52|29
1610529330000|2021-01-13 09:15:30|482.69|478.69|482.29|478.29|482.86|478.86|482.29|478.29|23
1610529340000|2021-01-13 09:15:40|482.3|478.3|482.29|478.29|482.47|478.47|482.19|478.19|31
1610529350000|2021-01-13 09:15:50|482.3|478.3|482.51|478.51|482.66|478.66|482.3|478.3|25
1610529360000|2021-01-13 09:16:00|482.33|478.33|482.52|478.52|482.61|478.61|482.17|478.17|21
1610529370000|2021-01-13 09:16:10|482.51|478.51|482.65|478.65|482.65|478.65|482.49|478.49|25
1610529380000|2021-01-13 09:16:20|482.64|478.64|482.75|478.75|482.98|478.98|482.64|478.64|28
1610529390000|2021-01-13 09:16:30|482.81|478.81|482.84|478.84|482.93|478.93|482.79|478.79|21
1610529400000|2021-01-13 09:16:40|482.87|478.87|482.95|478.95|483.09|479.09|482.84|478.84|28
1610529410000|2021-01-13 09:16:50|482.93|478.93|483.06|479.06|483.06|479.06|482.93|478.93|15
1610529420000|2021-01-13 09:17:00|483.05|479.05|482.95|478.95|483.09|479.09|482.87|478.87|23
1610529430000|2021-01-13 09:17:10|482.92|478.92|482.48|478.48|482.92|478.92|482.48|478.48|22
1610529440000|2021-01-13 09:17:20|482.43|478.43|482.84|478.84|482.88|478.88|482.36|478.36|31
1610529450000|2021-01-13 09:17:30|482.83|478.83|482.83|478.83|482.83|478.83|482.65|478.65|21
1610529460000|2021-01-13 09:17:40|482.84|478.84|482.92|478.92|483.03|479.03|482.84|478.84|22
1610529470000|2021-01-13 09:17:50|482.95|478.95|482.81|478.81|483.09|479.09|482.81|478.81|23
1610529480000|2021-01-13 09:18:00|482.8|478.8|483.15|479.15|483.15|479.15|482.8|478.8|19
1610529490000|2021-01-13 09:18:10|483.13|479.13|483.16|479.16|483.16|479.16|482.87|478.87|22
1610529500000|2021-01-13 09:18:20|483.43|479.43|483.81|479.81|483.81|479.81|483.43|479.43|13
1610529510000|2021-01-13 09:18:30|483.8|479.8|483.85|479.85|483.9|479.9|483.8|479.8|15
1610529520000|2021-01-13 09:18:40|483.84|479.84|483.5|479.5|483.9|479.9|483.49|479.49|23
1610529530000|2021-01-13 09:18:50|483.48|479.48|483.59|479.59|483.65|479.65|483.48|479.48|17
1610529540000|2021-01-13 09:19:00|483.64|479.64|483.76|479.76|483.78|479.78|483.64|479.64|10
1610529550000|2021-01-13 09:19:10|483.78|479.78|484.14|480.14|484.14|480.14|483.78|479.78|14
1610529560000|2021-01-13 09:19:20|484.13|480.13|483.66|479.66|484.13|480.13|483.66|479.66|19
1610529570000|2021-01-13 09:19:30|483.63|479.63|483.75|479.75|483.75|479.75|483.62|479.62|16
1610529580000|2021-01-13 09:19:40|483.74|479.74|483.54|479.54|483.74|479.74|483.52|479.52|14
1610529590000|2021-01-13 09:19:50|483.53|479.53|483.06|479.06|483.53|479.53|483|479|23
1610529600000|2021-01-13 09:20:00|483.05|479.05|483.1|479.1|483.11|479.11|483.05|479.05|14
1610529610000|2021-01-13 09:20:10|483.13|479.13|483.14|479.14|483.15|479.15|483.13|479.13|4
1610529620000|2021-01-13 09:20:20|483.13|479.13|482.78|478.78|483.14|479.14|482.76|478.76|16
1610529630000|2021-01-13 09:20:30|482.79|478.79|483.08|479.08|483.14|479.14|482.51|478.51|31
1610529640000|2021-01-13 09:20:40|483.18|479.18|483.2|479.2|483.2|479.2|483.16|479.16|15
1610529650000|2021-01-13 09:20:50|483.24|479.24|483.21|479.21|483.34|479.34|483.19|479.19|15
1610529660000|2021-01-13 09:21:00|483.22|479.22|483.24|479.24|483.3|479.3|483.22|479.22|11
1610529670000|2021-01-13 09:21:10|483.28|479.28|483.21|479.21|483.28|479.28|483.18|479.18|17
1610529680000|2021-01-13 09:21:20|483.19|479.19|483.07|479.07|483.2|479.2|483.05|479.05|9
1610529690000|2021-01-13 09:21:30|483.11|479.11|483.42|479.42|483.44|479.44|483.11|479.11|24
1610529700000|2021-01-13 09:21:40|483.45|479.45|483.42|479.42|483.59|479.59|483.25|479.25|23
1610529710000|2021-01-13 09:21:50|483.29|479.29|483.35|479.35|483.35|479.35|483.29|479.29|10
1610529720000|2021-01-13 09:22:00|483.34|479.34|483.48|479.48|483.52|479.52|483.27|479.27|24
1610529730000|2021-01-13 09:22:10|483.46|479.46|483.53|479.53|483.54|479.54|483.44|479.44|13
1610529740000|2021-01-13 09:22:20|483.54|479.54|483.86|479.86|483.95|479.95|483.54|479.54|15
1610529750000|2021-01-13 09:22:30|483.85|479.85|483.62|479.62|484.04|480.04|483.57|479.57|32
1610529760000|2021-01-13 09:22:40|483.64|479.64|483.47|479.47|483.64|479.64|483.47|479.47|10
1610529770000|2021-01-13 09:22:50|483.48|479.48|483.43|479.43|483.53|479.53|483.42|479.42|11
1610529780000|2021-01-13 09:23:00|483.42|479.42|483.28|479.28|483.42|479.42|483.22|479.22|23
1610529790000|2021-01-13 09:23:10|483.29|479.29|483.33|479.33|483.37|479.37|483.26|479.26|13
1610529800000|2021-01-13 09:23:20|483.31|479.31|483.55|479.55|483.58|479.58|483.31|479.31|17
1610529810000|2021-01-13 09:23:30|483.53|479.53|483.98|479.98|483.98|479.98|483.49|479.49|15
1610529820000|2021-01-13 09:23:40|483.97|479.97|484.2|480.2|484.29|480.29|483.97|479.97|22
1610529830000|2021-01-13 09:23:50|484.22|480.22|484.29|480.29|484.37|480.37|484.19|480.19|19
1610529840000|2021-01-13 09:24:00|484.3|480.3|484.83|480.83|484.86|480.86|484.28|480.28|22
1610529850000|2021-01-13 09:24:10|484.84|480.84|484.91|480.91|485.09|481.09|484.84|480.84|19
1610529860000|2021-01-13 09:24:20|484.88|480.88|484.69|480.69|485.17|481.17|484.69|480.69|21
1610529870000|2021-01-13 09:24:30|484.68|480.68|484.74|480.74|484.81|480.81|484.58|480.58|29
1610529880000|2021-01-13 09:24:40|484.78|480.78|484.87|480.87|484.98|480.98|484.57|480.57|21
1610529890000|2021-01-13 09:24:50|484.88|480.88|485.23|481.23|485.23|481.23|484.88|480.88|18
1610529900000|2021-01-13 09:25:00|485.25|481.25|484.92|480.92|485.32|481.32|484.92|480.92|22
1610529910000|2021-01-13 09:25:10|484.95|480.95|485.15|481.15|485.18|481.18|484.95|480.95|29
1610529920000|2021-01-13 09:25:20|485.17|481.17|484.87|480.87|485.17|481.17|484.87|480.87|16
1610529930000|2021-01-13 09:25:30|484.86|480.86|483.91|479.91|484.86|480.86|483.83|479.83|30
1610529940000|2021-01-13 09:25:40|483.86|479.86|483.62|479.62|484.05|480.05|483.62|479.62|23
1610529950000|2021-01-13 09:25:50|483.74|479.74|483.21|479.21|483.74|479.74|483.14|479.14|23
1610529960000|2021-01-13 09:26:00|483.2|479.2|483.15|479.15|483.27|479.27|483.02|479.02|25
1610529970000|2021-01-13 09:26:10|483.19|479.19|482.95|478.95|483.26|479.26|482.76|478.76|30
1610529980000|2021-01-13 09:26:20|482.94|478.94|482.67|478.67|482.94|478.94|482.61|478.61|26
1610529990000|2021-01-13 09:26:30|482.66|478.66|482.55|478.55|482.68|478.68|482.5|478.5|21
1610530000000|2021-01-13 09:26:40|482.56|478.56|482.68|478.68|482.69|478.69|482.38|478.38|21
1610530010000|2021-01-13 09:26:50|482.69|478.69|482.23|478.23|482.72|478.72|482.22|478.22|24
1610530020000|2021-01-13 09:27:00|482.2|478.2|482.19|478.19|482.35|478.35|482.14|478.14|23
1610530030000|2021-01-13 09:27:10|482.18|478.18|482.16|478.16|482.3|478.3|482.08|478.08|24
1610530040000|2021-01-13 09:27:20|482.2|478.2|482.12|478.12|482.2|478.2|482.11|478.11|22
1610530050000|2021-01-13 09:27:30|482.1|478.1|481.81|477.81|482.13|478.13|481.8|477.8|12
1610530060000|2021-01-13 09:27:40|481.76|477.76|481.46|477.46|481.76|477.76|481.41|477.41|15
1610530070000|2021-01-13 09:27:50|481.38|477.38|481.05|477.05|481.38|477.38|480.73|476.73|28
1610530080000|2021-01-13 09:28:00|481.03|477.03|480.36|476.36|481.21|477.21|480.36|476.36|32
1610530090000|2021-01-13 09:28:10|480.39|476.39|480.66|476.66|480.68|476.68|480.35|476.35|30
1610530100000|2021-01-13 09:28:20|480.58|476.58|480.35|476.35|480.58|476.58|480.33|476.33|27
1610530110000|2021-01-13 09:28:30|480.33|476.33|479.76|475.76|480.33|476.33|479.76|475.76|28
1610530120000|2021-01-13 09:28:40|479.73|475.73|480.03|476.03|480.2|476.2|479.7|475.7|23
1610530130000|2021-01-13 09:28:50|480.02|476.02|479.75|475.75|480.02|476.02|479.66|475.66|23
1610530140000|2021-01-13 09:29:00|479.78|475.78|479.82|475.82|480.16|476.16|479.74|475.74|34
1610530150000|2021-01-13 09:29:10|479.81|475.81|480.71|476.71|480.75|476.75|479.8|475.8|36
1610530160000|2021-01-13 09:29:20|480.72|476.72|480.45|476.45|480.77|476.77|480.45|476.45|22
1610530170000|2021-01-13 09:29:30|480.44|476.44|480.21|476.21|480.45|476.45|480.21|476.21|20
1610530180000|2021-01-13 09:29:40|480.18|476.18|479.8|475.8|480.3|476.3|479.8|475.8|31
1610530190000|2021-01-13 09:29:50|479.86|475.86|479.89|475.89|479.92|475.92|479.84|475.84|10
1610530200000|2021-01-13 09:30:00|479.88|475.88|480.19|476.19|480.3|476.3|479.82|475.82|30
1610530210000|2021-01-13 09:30:10|480.16|476.16|480.02|476.02|480.27|476.27|479.97|475.97|25
1610530220000|2021-01-13 09:30:20|480.03|476.03|480.38|476.38|480.38|476.38|479.98|475.98|24
1610530230000|2021-01-13 09:30:30|480.41|476.41|480.26|476.26|480.55|476.55|480.18|476.18|29
1610530240000|2021-01-13 09:30:40|480.31|476.31|480.23|476.23|480.31|476.31|480.19|476.19|13
1610530250000|2021-01-13 09:30:50|480.22|476.22|480.1|476.1|480.22|476.22|479.98|475.98|15
1610530260000|2021-01-13 09:31:00|480.13|476.13|480.08|476.08|480.13|476.13|480.04|476.04|13
1610530270000|2021-01-13 09:31:10|480.15|476.15|480.58|476.58|480.58|476.58|480.11|476.11|28
1610530280000|2021-01-13 09:31:20|480.56|476.56|480.41|476.41|480.58|476.58|480.41|476.41|21
1610530290000|2021-01-13 09:31:30|480.38|476.38|480.44|476.44|480.44|476.44|480.29|476.29|21
1610530300000|2021-01-13 09:31:40|480.41|476.41|479.94|475.94|480.43|476.43|479.94|475.94|19
1610530310000|2021-01-13 09:31:50|479.95|475.95|480.01|476.01|480.11|476.11|479.94|475.94|19
1610530320000|2021-01-13 09:32:00|480.02|476.02|479.87|475.87|480.03|476.03|479.86|475.86|15
1610530330000|2021-01-13 09:32:10|479.86|475.86|480.01|476.01|480.06|476.06|479.86|475.86|17
1610530340000|2021-01-13 09:32:20|480|476|480.01|476.01|480.06|476.06|479.96|475.96|15
1610530350000|2021-01-13 09:32:30|480.02|476.02|479.85|475.85|480.05|476.05|479.85|475.85|14
1610530360000|2021-01-13 09:32:40|479.89|475.89|480.18|476.18|480.19|476.19|479.86|475.86|24
1610530370000|2021-01-13 09:32:50|480.17|476.17|479.89|475.89|480.17|476.17|479.86|475.86|22
1610530380000|2021-01-13 09:33:00|479.88|475.88|480.31|476.31|480.31|476.31|479.85|475.85|23
1610530390000|2021-01-13 09:33:10|480.28|476.28|480.16|476.16|480.29|476.29|480.13|476.13|14
1610530400000|2021-01-13 09:33:20|480.17|476.17|480.04|476.04|480.2|476.2|480|476|14
1610530410000|2021-01-13 09:33:30|480.05|476.05|480.27|476.27|480.34|476.34|480.05|476.05|19
1610530420000|2021-01-13 09:33:40|480.29|476.29|480.3|476.3|480.3|476.3|480.26|476.26|12
1610530430000|2021-01-13 09:33:50|480.34|476.34|480.31|476.31|480.34|476.34|480.28|476.28|10
1610530440000|2021-01-13 09:34:00|480.3|476.3|480.29|476.29|480.3|476.3|480.09|476.09|20
1610530450000|2021-01-13 09:34:10|480.3|476.3|480.37|476.37|480.42|476.42|480.29|476.29|12
1610530460000|2021-01-13 09:34:20|480.35|476.35|480.04|476.04|480.35|476.35|480.01|476.01|18
1610530470000|2021-01-13 09:34:30|480.05|476.05|479.99|475.99|480.07|476.07|479.99|475.99|16
1610530480000|2021-01-13 09:34:40|479.98|475.98|479.94|475.94|480.01|476.01|479.94|475.94|8
1610530490000|2021-01-13 09:34:50|479.93|475.93|480.11|476.11|480.14|476.14|479.93|475.93|15
1610530500000|2021-01-13 09:35:00|480.1|476.1|480.13|476.13|480.17|476.17|480.09|476.09|8
1610530510000|2021-01-13 09:35:10|480.14|476.14|480.15|476.15|480.19|476.19|480.14|476.14|9
1610530520000|2021-01-13 09:35:20|480.17|476.17|480.41|476.41|480.41|476.41|480.15|476.15|15
1610530530000|2021-01-13 09:35:30|480.4|476.4|480.39|476.39|480.4|476.4|480.39|476.39|2
1610530540000|2021-01-13 09:35:40|480.4|476.4|480.84|476.84|480.84|476.84|480.34|476.34|9
1610530550000|2021-01-13 09:35:50|480.85|476.85|481.22|477.22|481.22|477.22|480.85|476.85|18
1610530560000|2021-01-13 09:36:00|481.2|477.2|481.09|477.09|481.2|477.2|481.09|477.09|3
1610530570000|2021-01-13 09:36:10|481.06|477.06|481.3|477.3|481.3|477.3|481.06|477.06|12
1610530580000|2021-01-13 09:36:20|481.31|477.31|481.11|477.11|481.31|477.31|481.03|477.03|18
1610530590000|2021-01-13 09:36:30|481.12|477.12|481.05|477.05|481.15|477.15|481.05|477.05|8
1610530600000|2021-01-13 09:36:40|481.06|477.06|481.12|477.12|481.12|477.12|481.01|477.01|12
1610530610000|2021-01-13 09:36:50|481.16|477.16|480.98|476.98|481.16|477.16|480.88|476.88|17
1610530620000|2021-01-13 09:37:00|480.96|476.96|480.66|476.66|480.96|476.96|480.64|476.64|11
1610530630000|2021-01-13 09:37:10|480.69|476.69|480.24|476.24|480.69|476.69|480.24|476.24|11
1610530640000|2021-01-13 09:37:20|480.21|476.21|480.06|476.06|480.24|476.24|480.05|476.05|17
1610530650000|2021-01-13 09:37:30|480.05|476.05|479.99|475.99|480.21|476.21|479.94|475.94|24
1610530660000|2021-01-13 09:37:40|480|476|479.39|475.39|480.06|476.06|479.34|475.34|28
1610530670000|2021-01-13 09:37:50|479.3|475.3|478.73|474.73|479.35|475.35|478.73|474.73|18
1610530680000|2021-01-13 09:38:00|478.8|474.8|478.55|474.55|478.87|474.87|478.47|474.47|24
1610530690000|2021-01-13 09:38:10|478.54|474.54|478.63|474.63|478.87|474.87|478.53|474.53|33
1610530700000|2021-01-13 09:38:20|478.65|474.65|478.38|474.38|478.69|474.69|478.38|474.38|12
1610530710000|2021-01-13 09:38:30|478.37|474.37|478.43|474.43|478.51|474.51|478.37|474.37|17
1610530720000|2021-01-13 09:38:40|478.42|474.42|478.47|474.47|478.57|474.57|478.42|474.42|18
1610530730000|2021-01-13 09:38:50|478.48|474.48|478.54|474.54|478.55|474.55|478.44|474.44|18
1610530740000|2021-01-13 09:39:00|478.55|474.55|478.66|474.66|478.73|474.73|478.5|474.5|18
1610530750000|2021-01-13 09:39:10|478.67|474.67|478.49|474.49|478.67|474.67|478.46|474.46|17
1610530760000|2021-01-13 09:39:20|478.5|474.5|478.29|474.29|478.69|474.69|478.29|474.29|19
1610530770000|2021-01-13 09:39:30|478.32|474.32|477.89|473.89|478.32|474.32|477.85|473.85|20
1610530780000|2021-01-13 09:39:40|477.86|473.86|477.81|473.81|477.9|473.9|477.58|473.58|29
1610530790000|2021-01-13 09:39:50|477.8|473.8|477.56|473.56|477.8|473.8|477.53|473.53|23
1610530800000|2021-01-13 09:40:00|477.58|473.58|477.38|473.38|477.58|473.58|477.34|473.34|16
1610530810000|2021-01-13 09:40:10|477.35|473.35|477.3|473.3|477.38|473.38|477.28|473.28|11
1610530820000|2021-01-13 09:40:20|477.31|473.31|477.28|473.28|477.39|473.39|477.22|473.22|21
1610530830000|2021-01-13 09:40:30|477.26|473.26|477.28|473.28|477.37|473.37|477.13|473.13|28
1610530840000|2021-01-13 09:40:40|477.26|473.26|477.49|473.49|477.52|473.52|477.21|473.21|23
1610530850000|2021-01-13 09:40:50|477.45|473.45|477.5|473.5|477.5|473.5|477.42|473.42|10
1610530860000|2021-01-13 09:41:00|477.56|473.56|478.07|474.07|478.07|474.07|477.56|473.56|24
1610530870000|2021-01-13 09:41:10|478.11|474.11|478.02|474.02|478.17|474.17|478.02|474.02|18
1610530880000|2021-01-13 09:41:20|477.99|473.99|478|474|478.07|474.07|477.92|473.92|14
1610530890000|2021-01-13 09:41:30|478.01|474.01|478.02|474.02|478.04|474.04|478.01|474.01|10
1610530900000|2021-01-13 09:41:40|478.01|474.01|477.87|473.87|478.01|474.01|477.85|473.85|18
1610530910000|2021-01-13 09:41:50|477.92|473.92|478.42|474.42|478.47|474.47|477.92|473.92|22
1610530920000|2021-01-13 09:42:00|478.41|474.41|478.48|474.48|478.48|474.48|478.3|474.3|19
1610530930000|2021-01-13 09:42:10|478.49|474.49|478.75|474.75|478.75|474.75|478.49|474.49|13
1610530940000|2021-01-13 09:42:20|478.77|474.77|478.81|474.81|478.9|474.9|478.77|474.77|10
1610530950000|2021-01-13 09:42:30|478.79|474.79|478.63|474.63|478.79|474.79|478.49|474.49|28
1610530960000|2021-01-13 09:42:40|478.62|474.62|478.62|474.62|478.84|474.84|478.54|474.54|21
1610530970000|2021-01-13 09:42:50|478.63|474.63|478.61|474.61|478.63|474.63|478.59|474.59|16
1610530980000|2021-01-13 09:43:00|478.65|474.65|478.83|474.83|478.83|474.83|478.65|474.65|11
1610530990000|2021-01-13 09:43:10|478.84|474.84|479.02|475.02|479.02|475.02|478.84|474.84|19
1610531000000|2021-01-13 09:43:20|479.03|475.03|479.09|475.09|479.18|475.18|479.03|475.03|25
1610531010000|2021-01-13 09:43:30|479.12|475.12|478.93|474.93|479.12|475.12|478.92|474.92|20
1610531020000|2021-01-13 09:43:40|478.95|474.95|478.35|474.35|478.96|474.96|478.35|474.35|19
1610531030000|2021-01-13 09:43:50|478.31|474.31|478.12|474.12|478.31|474.31|477.96|473.96|30
1610531040000|2021-01-13 09:44:00|478.02|474.02|477.6|473.6|478.05|474.05|477.57|473.57|21
1610531050000|2021-01-13 09:44:10|477.58|473.58|477.42|473.42|477.66|473.66|477.4|473.4|23
1610531060000|2021-01-13 09:44:20|477.38|473.38|476.93|472.93|477.41|473.41|476.93|472.93|33
1610531070000|2021-01-13 09:44:30|476.94|472.94|475.94|471.94|476.99|472.99|475.9|471.9|29
1610531080000|2021-01-13 09:44:40|475.95|471.95|474.98|470.98|476.04|472.04|474.69|470.69|36
1610531090000|2021-01-13 09:44:50|475.01|471.01|474.07|470.07|475.02|471.02|473.95|469.95|34
1610531100000|2021-01-13 09:45:00|473.96|469.96|473.96|469.96|474.08|470.08|473.86|469.86|31
1610531110000|2021-01-13 09:45:10|473.95|469.95|473.3|469.3|474.17|470.17|473.23|469.23|29
1610531120000|2021-01-13 09:45:20|473.28|469.28|472.99|468.99|473.28|469.28|472.37|468.37|35
1610531130000|2021-01-13 09:45:30|473.12|469.12|473.42|469.42|473.67|469.67|473.12|469.12|33
1610531140000|2021-01-13 09:45:40|473.46|469.46|473.85|469.85|473.86|469.86|473.36|469.36|28
1610531150000|2021-01-13 09:45:50|473.87|469.87|474.29|470.29|474.38|470.38|473.85|469.85|31
1610531160000|2021-01-13 09:46:00|474.3|470.3|474.42|470.42|474.44|470.44|474.19|470.19|23
1610531170000|2021-01-13 09:46:10|474.39|470.39|473.73|469.73|474.4|470.4|473.73|469.73|26
1610531180000|2021-01-13 09:46:20|473.74|469.74|473.71|469.71|473.93|469.93|473.43|469.43|31
1610531190000|2021-01-13 09:46:30|473.7|469.7|473.19|469.19|473.7|469.7|473.18|469.18|28
1610531200000|2021-01-13 09:46:40|473.24|469.24|472.72|468.72|473.25|469.25|472.71|468.71|30
1610531210000|2021-01-13 09:46:50|472.73|468.73|472.56|468.56|472.77|468.77|472.34|468.34|34
1610531220000|2021-01-13 09:47:00|472.6|468.6|471.99|467.99|472.6|468.6|471.82|467.82|35
1610531230000|2021-01-13 09:47:10|471.83|467.83|472.27|468.27|472.35|468.35|471.69|467.69|35
1610531240000|2021-01-13 09:47:20|472.29|468.29|472.58|468.58|472.67|468.67|472.2|468.2|35
1610531250000|2021-01-13 09:47:30|472.35|468.35|472.98|468.98|472.98|468.98|472.31|468.31|25
1610531260000|2021-01-13 09:47:40|473|469|473.48|469.48|473.48|469.48|472.99|468.99|24
1610531270000|2021-01-13 09:47:50|473.49|469.49|473.35|469.35|473.82|469.82|473.32|469.32|31
1610531280000|2021-01-13 09:48:00|473.41|469.41|472.98|468.98|473.41|469.41|472.79|468.79|24
1610531290000|2021-01-13 09:48:10|473|469|472.25|468.25|473.01|469.01|472.18|468.18|25
1610531300000|2021-01-13 09:48:20|472.23|468.23|472.23|468.23|472.3|468.3|472.15|468.15|23
1610531310000|2021-01-13 09:48:30|472.26|468.26|472.55|468.55|472.65|468.65|472.26|468.26|21
1610531320000|2021-01-13 09:48:40|472.56|468.56|473.18|469.18|473.24|469.24|472.56|468.56|25
1610531330000|2021-01-13 09:48:50|473.19|469.19|472.71|468.71|473.37|469.37|472.71|468.71|30
1610531340000|2021-01-13 09:49:00|472.75|468.75|472.98|468.98|472.98|468.98|472.75|468.75|19
1610531350000|2021-01-13 09:49:10|472.97|468.97|473|469|473|469|472.91|468.91|15
1610531360000|2021-01-13 09:49:20|473.03|469.03|473.12|469.12|473.29|469.29|473.03|469.03|22
1610531370000|2021-01-13 09:49:30|473.13|469.13|473.41|469.41|473.41|469.41|473.12|469.12|18
1610531380000|2021-01-13 09:49:40|473.42|469.42|473.04|469.04|473.47|469.47|472.98|468.98|19
1610531390000|2021-01-13 09:49:50|473.05|469.05|473.59|469.59|473.59|469.59|473.05|469.05|27
1610531400000|2021-01-13 09:50:00|473.61|469.61|474|470|474|470|473.53|469.53|19
1610531410000|2021-01-13 09:50:10|473.98|469.98|473.75|469.75|474.04|470.04|473.75|469.75|17
1610531420000|2021-01-13 09:50:20|473.74|469.74|473.7|469.7|473.74|469.74|473.65|469.65|16
1610531430000|2021-01-13 09:50:30|473.8|469.8|473.88|469.88|473.89|469.89|473.8|469.8|9
1610531440000|2021-01-13 09:50:40|473.89|469.89|474.08|470.08|474.08|470.08|473.89|469.89|15
1610531450000|2021-01-13 09:50:50|474.04|470.04|474.1|470.1|474.23|470.23|474.04|470.04|13
1610531460000|2021-01-13 09:51:00|474.39|470.39|474.58|470.58|474.58|470.58|474.39|470.39|15
1610531470000|2021-01-13 09:51:10|474.57|470.57|473.5|469.5|474.57|470.57|473.43|469.43|31
1610531480000|2021-01-13 09:51:20|473.47|469.47|473.4|469.4|473.5|469.5|473.18|469.18|23
1610531490000|2021-01-13 09:51:30|473.37|469.37|473.18|469.18|473.39|469.39|473.15|469.15|26
1610531500000|2021-01-13 09:51:40|473.12|469.12|473.32|469.32|473.66|469.66|473.07|469.07|24
1610531510000|2021-01-13 09:51:50|473.31|469.31|473.86|469.86|473.86|469.86|473.3|469.3|17
1610531520000|2021-01-13 09:52:00|473.88|469.88|474.1|470.1|474.11|470.11|473.79|469.79|25
1610531530000|2021-01-13 09:52:10|474.11|470.11|473.94|469.94|474.19|470.19|473.94|469.94|28
1610531540000|2021-01-13 09:52:20|473.97|469.97|473.92|469.92|473.97|469.97|473.66|469.66|21
1610531550000|2021-01-13 09:52:30|473.9|469.9|473.31|469.31|473.9|469.9|472.97|468.97|31
1610531560000|2021-01-13 09:52:40|473.28|469.28|473.7|469.7|473.7|469.7|473.24|469.24|23
1610531570000|2021-01-13 09:52:50|473.69|469.69|473.85|469.85|473.9|469.9|473.69|469.69|16
1610531580000|2021-01-13 09:53:00|473.86|469.86|474.57|470.57|474.57|470.57|473.86|469.86|23
1610531590000|2021-01-13 09:53:10|474.58|470.58|474.45|470.45|474.58|470.58|474.41|470.41|20
1610531600000|2021-01-13 09:53:20|474.46|470.46|474.69|470.69|474.7|470.7|474.45|470.45|20
1610531610000|2021-01-13 09:53:30|474.7|470.7|474.75|470.75|474.78|470.78|474.58|470.58|24
1610531620000|2021-01-13 09:53:40|474.76|470.76|474.62|470.62|474.81|470.81|474.62|470.62|20
1610531630000|2021-01-13 09:53:50|474.63|470.63|475|471|475.07|471.07|474.63|470.63|19
1610531640000|2021-01-13 09:54:00|475.02|471.02|475.01|471.01|475.02|471.02|474.96|470.96|8
1610531650000|2021-01-13 09:54:10|475|471|474.01|470.01|475|471|473.95|469.95|24
1610531660000|2021-01-13 09:54:20|474.07|470.07|474.12|470.12|474.17|470.17|474.03|470.03|15
1610531670000|2021-01-13 09:54:30|474.17|470.17|474.33|470.33|474.42|470.42|474.1|470.1|17
1610531680000|2021-01-13 09:54:40|474.32|470.32|474.25|470.25|474.32|470.32|474|470|27
1610531690000|2021-01-13 09:54:50|474.29|470.29|474.3|470.3|474.42|470.42|474.29|470.29|16
1610531700000|2021-01-13 09:55:00|474.29|470.29|474.75|470.75|474.75|470.75|474.29|470.29|15
1610531710000|2021-01-13 09:55:10|474.76|470.76|474.66|470.66|474.76|470.76|474.65|470.65|12
1610531720000|2021-01-13 09:55:20|474.69|470.69|474.74|470.74|474.74|470.74|474.69|470.69|6
1610531730000|2021-01-13 09:55:30|474.75|470.75|474.6|470.6|474.84|470.84|474.38|470.38|16
1610531740000|2021-01-13 09:55:40|474.61|470.61|474.7|470.7|474.71|470.71|474.61|470.61|9
1610531750000|2021-01-13 09:55:50|474.71|470.71|474.85|470.85|474.87|470.87|474.7|470.7|19
1610531760000|2021-01-13 09:56:00|474.88|470.88|474.89|470.89|474.91|470.91|474.88|470.88|4
1610531770000|2021-01-13 09:56:10|474.92|470.92|474.95|470.95|474.97|470.97|474.92|470.92|5
1610531780000|2021-01-13 09:56:20|474.96|470.96|475.03|471.03|475.15|471.15|474.81|470.81|17
1610531790000|2021-01-13 09:56:30|475.06|471.06|475.13|471.13|475.17|471.17|475.03|471.03|7
1610531800000|2021-01-13 09:56:40|475.14|471.14|475.02|471.02|475.37|471.37|474.85|470.85|18
1610531810000|2021-01-13 09:56:50|475.04|471.04|475.15|471.15|475.15|471.15|475.04|471.04|15
1610531820000|2021-01-13 09:57:00|475.28|471.28|475.18|471.18|475.28|471.28|475.02|471.02|16
1610531830000|2021-01-13 09:57:10|475.3|471.3|475.09|471.09|475.3|471.3|475.09|471.09|13
1610531840000|2021-01-13 09:57:20|475.1|471.1|474.36|470.36|475.1|471.1|474.36|470.36|20
1610531850000|2021-01-13 09:57:30|474.34|470.34|474.78|470.78|474.87|470.87|474.34|470.34|25
1610531860000|2021-01-13 09:57:40|474.87|470.87|474.73|470.73|474.88|470.88|474.73|470.73|15
1610531870000|2021-01-13 09:57:50|474.74|470.74|474.65|470.65|474.79|470.79|474.62|470.62|22
1610531880000|2021-01-13 09:58:00|474.7|470.7|475.04|471.04|475.04|471.04|474.69|470.69|20
1610531890000|2021-01-13 09:58:10|475.08|471.08|475.14|471.14|475.38|471.38|475.06|471.06|21
1610531900000|2021-01-13 09:58:20|475.17|471.17|475.35|471.35|475.35|471.35|475.17|471.17|18
1610531910000|2021-01-13 09:58:30|475.37|471.37|475.38|471.38|475.38|471.38|475.29|471.29|12
1610531920000|2021-01-13 09:58:40|475.36|471.36|475.49|471.49|475.5|471.5|475.36|471.36|14
1610531930000|2021-01-13 09:58:50|475.48|471.48|475.45|471.45|475.48|471.48|475.45|471.45|4
1610531940000|2021-01-13 09:59:00|475.44|471.44|475.26|471.26|475.46|471.46|475.21|471.21|16
1610531950000|2021-01-13 09:59:10|475.28|471.28|475.37|471.37|475.38|471.38|475.28|471.28|8
1610531960000|2021-01-13 09:59:20|475.36|471.36|475.22|471.22|475.37|471.37|475.17|471.17|15
1610531970000|2021-01-13 09:59:30|475.21|471.21|474.71|470.71|475.21|471.21|474.69|470.69|24
1610531980000|2021-01-13 09:59:40|474.68|470.68|474.15|470.15|474.68|470.68|474.13|470.13|20
1610531990000|2021-01-13 09:59:50|474.19|470.19|474.23|470.23|474.3|470.3|474.11|470.11|24
1610532000000|2021-01-13 10:00:00|474.28|470.28|475.13|471.13|475.13|471.13|474.26|470.26|22
1610532010000|2021-01-13 10:00:10|475.15|471.15|475.26|471.26|475.39|471.39|475.15|471.15|13
1610532020000|2021-01-13 10:00:20|475.4|471.4|475.51|471.51|475.63|471.63|475.27|471.27|14
1610532030000|2021-01-13 10:00:30|475.52|471.52|475.96|471.96|476.13|472.13|475.52|471.52|24
1610532040000|2021-01-13 10:00:40|475.98|471.98|477.43|473.43|477.55|473.55|475.98|471.98|15
1610532050000|2021-01-13 10:00:50|477.42|473.42|477.54|473.54|477.55|473.55|477.42|473.42|16
1610532060000|2021-01-13 10:01:00|477.58|473.58|478.25|474.25|478.25|474.25|477.58|473.58|25
1610532070000|2021-01-13 10:01:10|478.23|474.23|477.94|473.94|478.3|474.3|477.94|473.94|28
1610532080000|2021-01-13 10:01:20|477.88|473.88|477.82|473.82|477.9|473.9|477.69|473.69|24
1610532090000|2021-01-13 10:01:30|477.81|473.81|477.64|473.64|477.87|473.87|477.59|473.59|21
1610532100000|2021-01-13 10:01:40|477.62|473.62|477.55|473.55|477.62|473.62|477.48|473.48|23
1610532110000|2021-01-13 10:01:50|477.56|473.56|477.25|473.25|477.62|473.62|477.21|473.21|23
1610532120000|2021-01-13 10:02:00|477.17|473.17|477.04|473.04|477.38|473.38|477.04|473.04|18
1610532130000|2021-01-13 10:02:10|477.05|473.05|477.01|473.01|477.05|473.05|477.01|473.01|10
1610532140000|2021-01-13 10:02:20|477.02|473.02|477.7|473.7|477.76|473.76|477.01|473.01|28
1610532150000|2021-01-13 10:02:30|477.69|473.69|478.12|474.12|478.12|474.12|477.66|473.66|14
1610532160000|2021-01-13 10:02:40|478.13|474.13|478.07|474.07|478.21|474.21|478.06|474.06|13
1610532170000|2021-01-13 10:02:50|478.08|474.08|478.56|474.56|478.56|474.56|478.08|474.08|18
1610532180000|2021-01-13 10:03:00|478.49|474.49|478.97|474.97|478.97|474.97|478.49|474.49|15
1610532190000|2021-01-13 10:03:10|478.98|474.98|479.53|475.53|479.75|475.75|478.8|474.8|17
1610532200000|2021-01-13 10:03:20|479.55|475.55|480.43|476.43|480.43|476.43|479.51|475.51|7
1610532210000|2021-01-13 10:03:30|480.44|476.44|480.57|476.57|480.58|476.58|480.37|476.37|27
1610532220000|2021-01-13 10:03:40|480.58|476.58|480.36|476.36|480.59|476.59|480.35|476.35|19
1610532230000|2021-01-13 10:03:50|480.37|476.37|480.33|476.33|480.37|476.37|480.32|476.32|8
1610532240000|2021-01-13 10:04:00|480.34|476.34|480.41|476.41|480.43|476.43|480.34|476.34|9
1610532250000|2021-01-13 10:04:10|480.42|476.42|479.72|475.72|480.42|476.42|479.67|475.67|30
1610532260000|2021-01-13 10:04:20|479.73|475.73|479.74|475.74|479.74|475.74|479.71|475.71|25
1610532270000|2021-01-13 10:04:30|479.71|475.71|480.08|476.08|480.09|476.09|479.7|475.7|19
1610532280000|2021-01-13 10:04:40|480.09|476.09|480.17|476.17|480.35|476.35|480.06|476.06|16
1610532290000|2021-01-13 10:04:50|480.18|476.18|480.13|476.13|480.19|476.19|480.11|476.11|22
1610532300000|2021-01-13 10:05:00|480.32|476.32|480.83|476.83|480.86|476.86|480.32|476.32|24
1610532310000|2021-01-13 10:05:10|480.84|476.84|481.04|477.04|481.22|477.22|480.81|476.81|24
1610532320000|2021-01-13 10:05:20|481.79|477.79|482.27|478.27|482.79|478.79|481.79|477.79|16
1610532330000|2021-01-13 10:05:30|482.32|478.32|482.62|478.62|482.62|478.62|482.32|478.32|12
1610532340000|2021-01-13 10:05:40|482.67|478.67|482.84|478.84|482.84|478.84|482.67|478.67|5
1610532350000|2021-01-13 10:05:50|482.81|478.81|481.99|477.99|482.81|478.81|481.99|477.99|13
1610532360000|2021-01-13 10:06:00|481.97|477.97|482.51|478.51|482.53|478.53|481.84|477.84|31
1610532370000|2021-01-13 10:06:10|482.61|478.61|482.85|478.85|482.88|478.88|482.6|478.6|24
1610532380000|2021-01-13 10:06:20|482.86|478.86|483.85|479.85|483.85|479.85|482.86|478.86|23
1610532390000|2021-01-13 10:06:30|483.89|479.89|484.26|480.26|484.35|480.35|483.89|479.89|18
1610532400000|2021-01-13 10:06:40|484.27|480.27|483.89|479.89|484.28|480.28|483.71|479.71|28
1610532410000|2021-01-13 10:06:50|483.92|479.92|484.08|480.08|484.34|480.34|483.92|479.92|30
1610532420000|2021-01-13 10:07:00|484.04|480.04|484.22|480.22|484.22|480.22|484.04|480.04|17
1610532430000|2021-01-13 10:07:10|484.23|480.23|483.71|479.71|484.23|480.23|483.63|479.63|24
1610532440000|2021-01-13 10:07:20|483.74|479.74|483.82|479.82|483.88|479.88|483.72|479.72|18
1610532450000|2021-01-13 10:07:30|483.83|479.83|483.79|479.79|483.83|479.83|483.78|479.78|15
1610532460000|2021-01-13 10:07:40|483.78|479.78|483.61|479.61|483.8|479.8|483.44|479.44|27
1610532470000|2021-01-13 10:07:50|483.66|479.66|483.68|479.68|484.11|480.11|483.62|479.62|24
1610532480000|2021-01-13 10:08:00|483.7|479.7|484.11|480.11|484.11|480.11|483.63|479.63|27
1610532490000|2021-01-13 10:08:10|484.12|480.12|484.2|480.2|484.23|480.23|484.1|480.1|16
1610532500000|2021-01-13 10:08:20|484.21|480.21|484.25|480.25|484.26|480.26|484.18|480.18|14
1610532510000|2021-01-13 10:08:30|484.28|480.28|484.27|480.27|484.29|480.29|484.23|480.23|14
1610532520000|2021-01-13 10:08:40|484.25|480.25|483.92|479.92|484.26|480.26|483.92|479.92|17
1610532530000|2021-01-13 10:08:50|483.91|479.91|483.95|479.95|483.95|479.95|483.73|479.73|21
1610532540000|2021-01-13 10:09:00|483.98|479.98|484.01|480.01|484.04|480.04|483.98|479.98|5
1610532550000|2021-01-13 10:09:10|484.02|480.02|484.13|480.13|484.13|480.13|483.97|479.97|13
1610532560000|2021-01-13 10:09:20|484.06|480.06|484.35|480.35|484.38|480.38|484.06|480.06|12
1610532570000|2021-01-13 10:09:30|484.37|480.37|484.37|480.37|484.4|480.4|484.37|480.37|3
1610532580000|2021-01-13 10:09:40|484.42|480.42|484.54|480.54|484.54|480.54|484.42|480.42|8
1610532590000|2021-01-13 10:09:50|484.53|480.53|484.53|480.53|484.54|480.54|484.41|480.41|16
1610532600000|2021-01-13 10:10:00|484.6|480.6|483.89|479.89|484.6|480.6|483.89|479.89|19
1610532610000|2021-01-13 10:10:10|483.9|479.9|483.34|479.34|483.9|479.9|483.23|479.23|27
1610532620000|2021-01-13 10:10:20|483.32|479.32|483.36|479.36|483.54|479.54|483.3|479.3|20
1610532630000|2021-01-13 10:10:30|483.38|479.38|482.96|478.96|483.4|479.4|482.92|478.92|29
1610532640000|2021-01-13 10:10:40|482.93|478.93|482.85|478.85|483.12|479.12|482.42|478.42|26
1610532650000|2021-01-13 10:10:50|482.86|478.86|483.02|479.02|483.02|479.02|482.58|478.58|23
1610532660000|2021-01-13 10:11:00|483.13|479.13|483.53|479.53|483.55|479.55|483.12|479.12|30
1610532670000|2021-01-13 10:11:10|483.57|479.57|483.62|479.62|483.68|479.68|483.57|479.57|10
1610532680000|2021-01-13 10:11:20|483.67|479.67|483.9|479.9|484.08|480.08|483.67|479.67|23
1610532690000|2021-01-13 10:11:30|483.91|479.91|483.38|479.38|484.27|480.27|483.38|479.38|31
1610532700000|2021-01-13 10:11:40|483.36|479.36|483.17|479.17|483.36|479.36|482.91|478.91|20
1610532710000|2021-01-13 10:11:50|483.12|479.12|483.12|479.12|483.24|479.24|483.12|479.12|19
1610532720000|2021-01-13 10:12:00|483.16|479.16|482.59|478.59|483.2|479.2|482.59|478.59|11
1610532730000|2021-01-13 10:12:10|482.53|478.53|482.16|478.16|482.63|478.63|482.16|478.16|20
1610532740000|2021-01-13 10:12:20|482.15|478.15|481.98|477.98|482.2|478.2|481.94|477.94|28
1610532750000|2021-01-13 10:12:30|481.96|477.96|482.04|478.04|482.05|478.05|481.96|477.96|18
1610532760000|2021-01-13 10:12:40|482.03|478.03|481.49|477.49|482.05|478.05|481.4|477.4|21
1610532770000|2021-01-13 10:12:50|481.43|477.43|481.42|477.42|481.46|477.46|481.41|477.41|16
1610532780000|2021-01-13 10:13:00|481.43|477.43|481.38|477.38|481.43|477.43|481.1|477.1|23
1610532790000|2021-01-13 10:13:10|481.39|477.39|482.05|478.05|482.05|478.05|481.35|477.35|29
1610532800000|2021-01-13 10:13:20|482.09|478.09|482.04|478.04|482.11|478.11|481.96|477.96|22
1610532810000|2021-01-13 10:13:30|482.05|478.05|482|478|482.11|478.11|481.98|477.98|19
1610532820000|2021-01-13 10:13:40|482.01|478.01|481.97|477.97|482.01|478.01|481.9|477.9|15
1610532830000|2021-01-13 10:13:50|481.96|477.96|481.77|477.77|481.96|477.96|481.59|477.59|18
1610532840000|2021-01-13 10:14:00|481.76|477.76|481.83|477.83|481.83|477.83|481.71|477.71|9
1610532850000|2021-01-13 10:14:10|481.82|477.82|481.24|477.24|481.82|477.82|481.24|477.24|23
1610532860000|2021-01-13 10:14:20|481.16|477.16|481.07|477.07|481.16|477.16|480.98|476.98|29
1610532870000|2021-01-13 10:14:30|480.99|476.99|480.93|476.93|481.07|477.07|480.92|476.92|7
1610532880000|2021-01-13 10:14:40|480.89|476.89|481.27|477.27|481.27|477.27|480.89|476.89|13
1610532890000|2021-01-13 10:14:50|481.32|477.32|481.31|477.31|481.39|477.39|481.27|477.27|24
1610532900000|2021-01-13 10:15:00|481.29|477.29|481.76|477.76|481.76|477.76|481.17|477.17|26
1610532910000|2021-01-13 10:15:10|481.77|477.77|481.79|477.79|481.83|477.83|481.65|477.65|22
1610532920000|2021-01-13 10:15:20|481.77|477.77|482.25|478.25|482.25|478.25|481.71|477.71|19
1610532930000|2021-01-13 10:15:30|482.16|478.16|482.32|478.32|482.43|478.43|482.01|478.01|30
1610532940000|2021-01-13 10:15:40|482.24|478.24|482.27|478.27|482.36|478.36|482.02|478.02|21
1610532950000|2021-01-13 10:15:50|482.26|478.26|482.65|478.65|482.66|478.66|482.21|478.21|16
1610532960000|2021-01-13 10:16:00|482.69|478.69|482.82|478.82|482.86|478.86|482.6|478.6|23
1610532970000|2021-01-13 10:16:10|482.81|478.81|482.92|478.92|482.92|478.92|482.64|478.64|14
1610532980000|2021-01-13 10:16:20|482.94|478.94|482.94|478.94|482.98|478.98|482.91|478.91|13
1610532990000|2021-01-13 10:16:30|482.95|478.95|483.03|479.03|483.06|479.06|482.95|478.95|8
1610533000000|2021-01-13 10:16:40|483.05|479.05|483|479|483.05|479.05|483|479|9
1610533010000|2021-01-13 10:16:50|482.99|478.99|482.34|478.34|482.99|478.99|482.18|478.18|24
1610533020000|2021-01-13 10:17:00|482.35|478.35|482.58|478.58|482.64|478.64|482.27|478.27|25
1610533030000|2021-01-13 10:17:10|482.61|478.61|482.6|478.6|482.61|478.61|482.58|478.58|10
1610533040000|2021-01-13 10:17:20|482.61|478.61|482.83|478.83|482.83|478.83|482.61|478.61|13
1610533050000|2021-01-13 10:17:30|482.84|478.84|482.88|478.88|482.88|478.88|482.78|478.78|17
1610533060000|2021-01-13 10:17:40|482.85|478.85|482.92|478.92|483.01|479.01|482.82|478.82|17
1610533070000|2021-01-13 10:17:50|482.89|478.89|483.08|479.08|483.1|479.1|482.85|478.85|22
1610533080000|2021-01-13 10:18:00|483.05|479.05|482.89|478.89|483.32|479.32|482.89|478.89|18
1610533090000|2021-01-13 10:18:10|482.85|478.85|482.52|478.52|482.85|478.85|482.47|478.47|28
1610533100000|2021-01-13 10:18:20|482.5|478.5|482.58|478.58|482.69|478.69|482.5|478.5|22
1610533110000|2021-01-13 10:18:30|482.66|478.66|482.56|478.56|482.69|478.69|482.55|478.55|17
1610533120000|2021-01-13 10:18:40|482.57|478.57|482.77|478.77|482.77|478.77|482.49|478.49|18
1610533130000|2021-01-13 10:18:50|482.67|478.67|482.98|478.98|482.99|478.99|482.66|478.66|22
1610533140000|2021-01-13 10:19:00|482.97|478.97|482.95|478.95|483|479|482.95|478.95|14
1610533150000|2021-01-13 10:19:10|482.94|478.94|482.98|478.98|482.98|478.98|482.92|478.92|10
1610533160000|2021-01-13 10:19:20|482.97|478.97|482.89|478.89|483.02|479.02|482.86|478.86|17
1610533170000|2021-01-13 10:19:30|482.87|478.87|482.86|478.86|482.87|478.87|482.85|478.85|4
1610533180000|2021-01-13 10:19:40|482.85|478.85|482.51|478.51|482.85|478.85|482.47|478.47|9
1610533190000|2021-01-13 10:19:50|482.47|478.47|482.67|478.67|482.67|478.67|482.45|478.45|18
1610533200000|2021-01-13 10:20:00|482.66|478.66|482.68|478.68|482.68|478.68|482.64|478.64|10
1610533210000|2021-01-13 10:20:10|482.66|478.66|482.64|478.64|482.68|478.68|482.63|478.63|7
1610533220000|2021-01-13 10:20:20|482.63|478.63|481.88|477.88|482.65|478.65|481.88|477.88|31
1610533230000|2021-01-13 10:20:30|481.96|477.96|481.47|477.47|481.96|477.96|481.47|477.47|26
1610533240000|2021-01-13 10:20:40|481.48|477.48|481.51|477.51|481.59|477.59|481.37|477.37|22
1610533250000|2021-01-13 10:20:50|481.52|477.52|481.32|477.32|481.52|477.52|481.32|477.32|14
1610533260000|2021-01-13 10:21:00|481.38|477.38|482.11|478.11|482.21|478.21|481.32|477.32|24
1610533270000|2021-01-13 10:21:10|482.02|478.02|482.43|478.43|482.45|478.45|481.99|477.99|14
1610533280000|2021-01-13 10:21:20|482.49|478.49|482.66|478.66|482.7|478.7|482.46|478.46|26
1610533290000|2021-01-13 10:21:30|482.7|478.7|482.76|478.76|482.83|478.83|482.7|478.7|15
1610533300000|2021-01-13 10:21:40|482.74|478.74|482.31|478.31|482.74|478.74|482.22|478.22|25
1610533310000|2021-01-13 10:21:50|482.28|478.28|482.3|478.3|482.32|478.32|482.22|478.22|25
1610533320000|2021-01-13 10:22:00|482.21|478.21|482.22|478.22|482.31|478.31|482.21|478.21|18
1610533330000|2021-01-13 10:22:10|482.23|478.23|482.25|478.25|482.29|478.29|482.22|478.22|16
1610533340000|2021-01-13 10:22:20|482.26|478.26|482.22|478.22|482.26|478.26|482.21|478.21|17
1610533350000|2021-01-13 10:22:30|482.23|478.23|482.43|478.43|482.68|478.68|482.23|478.23|22
1610533360000|2021-01-13 10:22:40|482.33|478.33|481.92|477.92|482.33|478.33|481.88|477.88|32
1610533370000|2021-01-13 10:22:50|481.8|477.8|481.5|477.5|481.81|477.81|481.5|477.5|14
1610533380000|2021-01-13 10:23:00|481.38|477.38|481.4|477.4|481.44|477.44|481.32|477.32|24
1610533390000|2021-01-13 10:23:10|481.44|477.44|481.02|477.02|481.53|477.53|481.02|477.02|21
1610533400000|2021-01-13 10:23:20|480.99|476.99|480.81|476.81|481|477|480.8|476.8|22
1610533410000|2021-01-13 10:23:30|480.79|476.79|480.09|476.09|480.79|476.79|480.06|476.06|23
1610533420000|2021-01-13 10:23:40|480.03|476.03|479.89|475.89|480.07|476.07|479.88|475.88|24
1610533430000|2021-01-13 10:23:50|479.88|475.88|479.33|475.33|479.92|475.92|479.33|475.33|26
1610533440000|2021-01-13 10:24:00|479.29|475.29|479.27|475.27|479.32|475.32|479.1|475.1|34
1610533450000|2021-01-13 10:24:10|479.31|475.31|479.81|475.81|479.87|475.87|479.29|475.29|29
1610533460000|2021-01-13 10:24:20|479.84|475.84|480.02|476.02|480.03|476.03|479.84|475.84|14
1610533470000|2021-01-13 10:24:30|480.03|476.03|479.96|475.96|480.06|476.06|479.9|475.9|26
1610533480000|2021-01-13 10:24:40|479.99|475.99|480.16|476.16|480.2|476.2|479.79|475.79|25
1610533490000|2021-01-13 10:24:50|480.02|476.02|480.18|476.18|480.27|476.27|479.95|475.95|22
1610533500000|2021-01-13 10:25:00|480.17|476.17|480.38|476.38|480.42|476.42|480.06|476.06|24
1610533510000|2021-01-13 10:25:10|480.49|476.49|480.36|476.36|480.49|476.49|480.03|476.03|28
1610533520000|2021-01-13 10:25:20|480.33|476.33|480.37|476.37|480.4|476.4|480.29|476.29|15
1610533530000|2021-01-13 10:25:30|480.36|476.36|481.03|477.03|481.03|477.03|480.36|476.36|15
1610533540000|2021-01-13 10:25:40|480.94|476.94|480.83|476.83|480.94|476.94|480.78|476.78|16
1610533550000|2021-01-13 10:25:50|480.92|476.92|480.72|476.72|480.92|476.92|480.67|476.67|21
1610533560000|2021-01-13 10:26:00|480.76|476.76|480.73|476.73|480.78|476.78|480.67|476.67|24
1610533570000|2021-01-13 10:26:10|480.74|476.74|480.83|476.83|480.89|476.89|480.74|476.74|14
1610533580000|2021-01-13 10:26:20|480.86|476.86|481.16|477.16|481.21|477.21|480.84|476.84|20
1610533590000|2021-01-13 10:26:30|481.2|477.2|481.25|477.25|481.25|477.25|481.08|477.08|15
1610533600000|2021-01-13 10:26:40|481.22|477.22|481.11|477.11|481.25|477.25|481.05|477.05|28
1610533610000|2021-01-13 10:26:50|481.15|477.15|481.29|477.29|481.29|477.29|481.15|477.15|20
1610533620000|2021-01-13 10:27:00|481.28|477.28|481.26|477.26|481.41|477.41|481.24|477.24|25
1610533630000|2021-01-13 10:27:10|481.27|477.27|481.27|477.27|481.28|477.28|481.25|477.25|9
1610533640000|2021-01-13 10:27:20|481.26|477.26|481.17|477.17|481.29|477.29|481.16|477.16|31
1610533650000|2021-01-13 10:27:30|481.15|477.15|481.11|477.11|481.19|477.19|481.08|477.08|25
1610533660000|2021-01-13 10:27:40|481.06|477.06|481|477|481.07|477.07|480.9|476.9|21
1610533670000|2021-01-13 10:27:50|481.01|477.01|481.03|477.03|481.1|477.1|481|477|23
1610533680000|2021-01-13 10:28:00|481.02|477.02|480.87|476.87|481.02|477.02|480.83|476.83|16
1610533690000|2021-01-13 10:28:10|480.86|476.86|480.73|476.73|480.87|476.87|480.73|476.73|23
1610533700000|2021-01-13 10:28:20|480.72|476.72|480.63|476.63|480.74|476.74|480.48|476.48|20
1610533710000|2021-01-13 10:28:30|480.58|476.58|480.59|476.59|480.95|476.95|480.58|476.58|28
1610533720000|2021-01-13 10:28:40|480.58|476.58|480.44|476.44|480.65|476.65|480.44|476.44|22
1610533730000|2021-01-13 10:28:50|480.19|476.19|480.2|476.2|480.35|476.35|480.09|476.09|14
1610533740000|2021-01-13 10:29:00|480.29|476.29|479.66|475.66|480.29|476.29|479.58|475.58|23
1610533750000|2021-01-13 10:29:10|479.58|475.58|479.6|475.6|479.7|475.7|479.56|475.56|16
1610533760000|2021-01-13 10:29:20|479.59|475.59|479.87|475.87|480.18|476.18|479.57|475.57|28
1610533770000|2021-01-13 10:29:30|479.84|475.84|479.94|475.94|479.95|475.95|479.77|475.77|21
1610533780000|2021-01-13 10:29:40|479.93|475.93|479.9|475.9|479.93|475.93|479.65|475.65|23
1610533790000|2021-01-13 10:29:50|479.93|475.93|479.94|475.94|480.02|476.02|479.92|475.92|22
1610533800000|2021-01-13 10:30:00|479.95|475.95|480.26|476.26|480.26|476.26|479.95|475.95|22
1610533810000|2021-01-13 10:30:10|480.27|476.27|480.42|476.42|480.46|476.46|480.27|476.27|17
1610533820000|2021-01-13 10:30:20|480.43|476.43|480.66|476.66|480.75|476.75|480.43|476.43|16
1610533830000|2021-01-13 10:30:30|480.87|476.87|482.21|478.21|482.26|478.26|480.87|476.87|32
1610533840000|2021-01-13 10:30:40|482.17|478.17|482|478|482.3|478.3|481.93|477.93|31
1610533850000|2021-01-13 10:30:50|482.01|478.01|482.04|478.04|482.14|478.14|481.92|477.92|18
1610533860000|2021-01-13 10:31:00|482.03|478.03|482|478|482.14|478.14|481.98|477.98|18
1610533870000|2021-01-13 10:31:10|481.99|477.99|481.87|477.87|481.99|477.99|481.87|477.87|12
1610533880000|2021-01-13 10:31:20|481.95|477.95|482.76|478.76|482.77|478.77|481.95|477.95|24
1610533890000|2021-01-13 10:31:30|482.77|478.77|482.54|478.54|482.85|478.85|482.54|478.54|26
1610533900000|2021-01-13 10:31:40|482.53|478.53|482.48|478.48|482.59|478.59|482.23|478.23|23
1610533910000|2021-01-13 10:31:50|482.54|478.54|482.29|478.29|482.54|478.54|482.29|478.29|16
1610533920000|2021-01-13 10:32:00|482.27|478.27|482.28|478.28|482.29|478.29|482.16|478.16|19
1610533930000|2021-01-13 10:32:10|482.26|478.26|482.53|478.53|482.53|478.53|482.25|478.25|27
1610533940000|2021-01-13 10:32:20|482.57|478.57|482.5|478.5|482.58|478.58|482.45|478.45|15
1610533950000|2021-01-13 10:32:30|482.51|478.51|482.45|478.45|482.62|478.62|482.45|478.45|24
1610533960000|2021-01-13 10:32:40|482.44|478.44|482.64|478.64|482.66|478.66|482.38|478.38|23
1610533970000|2021-01-13 10:32:50|482.68|478.68|482.81|478.81|482.85|478.85|482.62|478.62|22
1610533980000|2021-01-13 10:33:00|482.79|478.79|482.43|478.43|482.79|478.79|482.41|478.41|16
1610533990000|2021-01-13 10:33:10|482.42|478.42|482.29|478.29|482.42|478.42|482.27|478.27|23
1610534000000|2021-01-13 10:33:20|482.3|478.3|482.09|478.09|482.3|478.3|482.04|478.04|24
1610534010000|2021-01-13 10:33:30|482.1|478.1|482.05|478.05|482.1|478.1|482.04|478.04|14
1610534020000|2021-01-13 10:33:40|482.06|478.06|481.96|477.96|482.12|478.12|481.95|477.95|19
1610534030000|2021-01-13 10:33:50|481.95|477.95|481.69|477.69|482.21|478.21|481.54|477.54|22
1610534040000|2021-01-13 10:34:00|481.84|477.84|480.12|476.12|481.84|477.84|480.04|476.04|23
1610534050000|2021-01-13 10:34:10|480.24|476.24|479|475|480.24|476.24|479|475|27
1610534060000|2021-01-13 10:34:20|479.01|475.01|477.88|473.88|479.01|475.01|477.87|473.87|30
1610534070000|2021-01-13 10:34:30|477.89|473.89|478.34|474.34|478.41|474.41|477.84|473.84|31
1610534080000|2021-01-13 10:34:40|478.3|474.3|477.49|473.49|478.3|474.3|477.43|473.43|30
1610534090000|2021-01-13 10:34:50|477.48|473.48|477.42|473.42|477.49|473.49|477.16|473.16|25
1610534100000|2021-01-13 10:35:00|477.41|473.41|476.84|472.84|477.42|473.42|476.84|472.84|32
1610534110000|2021-01-13 10:35:10|476.8|472.8|476.65|472.65|476.97|472.97|476.61|472.61|30
1610534120000|2021-01-13 10:35:20|476.41|472.41|476.58|472.58|476.64|472.64|476.31|472.31|31
1610534130000|2021-01-13 10:35:30|476.55|472.55|477.31|473.31|477.31|473.31|476.5|472.5|29
1610534140000|2021-01-13 10:35:40|477.32|473.32|477.48|473.48|477.5|473.5|477.09|473.09|25
1610534150000|2021-01-13 10:35:50|477.49|473.49|477.01|473.01|477.51|473.51|476.96|472.96|29
1610534160000|2021-01-13 10:36:00|477.04|473.04|476.81|472.81|477.09|473.09|476.81|472.81|30
1610534170000|2021-01-13 10:36:10|476.75|472.75|476.67|472.67|476.75|472.75|475.93|471.93|35
1610534180000|2021-01-13 10:36:20|476.66|472.66|476.48|472.48|476.68|472.68|476.37|472.37|32
1610534190000|2021-01-13 10:36:30|476.49|472.49|476.99|472.99|476.99|472.99|476.49|472.49|29
1610534200000|2021-01-13 10:36:40|476.89|472.89|477.14|473.14|477.25|473.25|476.89|472.89|26
1610534210000|2021-01-13 10:36:50|476.98|472.98|477.05|473.05|477.08|473.08|476.89|472.89|25
1610534220000|2021-01-13 10:37:00|477.04|473.04|475.9|471.9|477.04|473.04|475.85|471.85|27
1610534230000|2021-01-13 10:37:10|475.88|471.88|476.01|472.01|476.12|472.12|475.6|471.6|24
1610534240000|2021-01-13 10:37:20|476.02|472.02|476.04|472.04|476.14|472.14|475.92|471.92|29
1610534250000|2021-01-13 10:37:30|476.03|472.03|476.95|472.95|477.07|473.07|475.98|471.98|30
1610534260000|2021-01-13 10:37:40|477.15|473.15|477.22|473.22|477.27|473.27|476.98|472.98|20
1610534270000|2021-01-13 10:37:50|477.2|473.2|476.85|472.85|477.2|473.2|476.72|472.72|32
1610534280000|2021-01-13 10:38:00|476.87|472.87|476.77|472.77|476.87|472.87|476.64|472.64|29
1610534290000|2021-01-13 10:38:10|476.66|472.66|476.57|472.57|476.77|472.77|476.55|472.55|23
1610534300000|2021-01-13 10:38:20|476.55|472.55|475.97|471.97|476.57|472.57|475.91|471.91|30
1610534310000|2021-01-13 10:38:30|475.96|471.96|475.87|471.87|476.23|472.23|475.87|471.87|24
1610534320000|2021-01-13 10:38:40|475.98|471.98|476.66|472.66|476.68|472.68|475.75|471.75|32
1610534330000|2021-01-13 10:38:50|476.69|472.69|475.81|471.81|476.73|472.73|475.81|471.81|28
1610534340000|2021-01-13 10:39:00|475.86|471.86|475.6|471.6|475.95|471.95|475.6|471.6|30
1610534350000|2021-01-13 10:39:10|475.57|471.57|475.74|471.74|475.74|471.74|475.35|471.35|34
1610534360000|2021-01-13 10:39:20|475.83|471.83|476.1|472.1|476.12|472.12|475.83|471.83|26
1610534370000|2021-01-13 10:39:30|476.12|472.12|476.09|472.09|476.29|472.29|476.09|472.09|19
1610534380000|2021-01-13 10:39:40|476.06|472.06|476.17|472.17|476.17|472.17|476.05|472.05|19
1610534390000|2021-01-13 10:39:50|476.19|472.19|476.48|472.48|476.48|472.48|476.19|472.19|21
1610534400000|2021-01-13 10:40:00|476.47|472.47|476.34|472.34|476.47|472.47|476.29|472.29|18
1610534410000|2021-01-13 10:40:10|476.33|472.33|475.63|471.63|476.37|472.37|475.58|471.58|23
1610534420000|2021-01-13 10:40:20|475.54|471.54|475.61|471.61|475.74|471.74|475.54|471.54|26
1610534430000|2021-01-13 10:40:30|475.62|471.62|475.47|471.47|475.62|471.62|475.39|471.39|23
1610534440000|2021-01-13 10:40:40|475.51|471.51|475.57|471.57|475.91|471.91|475.44|471.44|29
1610534450000|2021-01-13 10:40:50|475.58|471.58|475.88|471.88|475.92|471.92|475.51|471.51|16
1610534460000|2021-01-13 10:41:00|475.86|471.86|476.15|472.15|476.15|472.15|475.86|471.86|21
1610534470000|2021-01-13 10:41:10|476.09|472.09|476.45|472.45|476.49|472.49|476.08|472.08|15
1610534480000|2021-01-13 10:41:20|476.42|472.42|476.53|472.53|476.53|472.53|476.42|472.42|11
1610534490000|2021-01-13 10:41:30|476.55|472.55|476.58|472.58|476.64|472.64|476.54|472.54|15
1610534500000|2021-01-13 10:41:40|476.59|472.59|476.67|472.67|476.74|472.74|476.59|472.59|18
1610534510000|2021-01-13 10:41:50|476.68|472.68|476.7|472.7|476.72|472.72|476.67|472.67|13
1610534520000|2021-01-13 10:42:00|476.72|472.72|477.35|473.35|477.35|473.35|476.72|472.72|25
1610534530000|2021-01-13 10:42:10|477.3|473.3|477.29|473.29|477.33|473.33|477.15|473.15|27
1610534540000|2021-01-13 10:42:20|477.34|473.34|476.94|472.94|477.35|473.35|476.89|472.89|21
1610534550000|2021-01-13 10:42:30|476.95|472.95|477.14|473.14|477.23|473.23|476.95|472.95|30
1610534560000|2021-01-13 10:42:40|477.1|473.1|476.91|472.91|477.11|473.11|476.87|472.87|27
1610534570000|2021-01-13 10:42:50|476.92|472.92|476.39|472.39|476.92|472.92|476.38|472.38|31
1610534580000|2021-01-13 10:43:00|476.4|472.4|476.49|472.49|476.51|472.51|476.38|472.38|24
1610534590000|2021-01-13 10:43:10|476.5|472.5|477|473|477.01|473.01|476.45|472.45|27
1610534600000|2021-01-13 10:43:20|476.98|472.98|477.23|473.23|477.23|473.23|476.98|472.98|19
1610534610000|2021-01-13 10:43:30|477.18|473.18|477.44|473.44|477.46|473.46|477.15|473.15|21
1610534620000|2021-01-13 10:43:40|477.42|473.42|477.57|473.57|477.73|473.73|477.35|473.35|34
1610534630000|2021-01-13 10:43:50|477.55|473.55|476.88|472.88|477.68|473.68|476.88|472.88|28
1610534640000|2021-01-13 10:44:00|476.83|472.83|477.12|473.12|477.12|473.12|476.68|472.68|27
1610534650000|2021-01-13 10:44:10|477.15|473.15|477.6|473.6|477.6|473.6|477.13|473.13|22
1610534660000|2021-01-13 10:44:20|477.63|473.63|477.83|473.83|477.92|473.92|477.6|473.6|15
1610534670000|2021-01-13 10:44:30|477.82|473.82|477.67|473.67|477.82|473.82|477.6|473.6|19
1610534680000|2021-01-13 10:44:40|477.66|473.66|477.24|473.24|477.66|473.66|477.22|473.22|24
1610534690000|2021-01-13 10:44:50|477.23|473.23|476.89|472.89|477.29|473.29|476.89|472.89|22
1610534700000|2021-01-13 10:45:00|476.88|472.88|477.39|473.39|477.5|473.5|476.88|472.88|31
1610534710000|2021-01-13 10:45:10|477.38|473.38|477.03|473.03|477.41|473.41|477.03|473.03|21
1610534720000|2021-01-13 10:45:20|476.99|472.99|477.08|473.08|477.08|473.08|476.99|472.99|13
1610534730000|2021-01-13 10:45:30|477.09|473.09|477.05|473.05|477.24|473.24|477.05|473.05|16
1610534740000|2021-01-13 10:45:40|477.06|473.06|477.29|473.29|477.29|473.29|477.06|473.06|17
1610534750000|2021-01-13 10:45:50|477.31|473.31|477.48|473.48|477.48|473.48|477.31|473.31|18
1610534760000|2021-01-13 10:46:00|477.47|473.47|477.45|473.45|477.47|473.47|477.41|473.41|13
1610534770000|2021-01-13 10:46:10|477.44|473.44|477.3|473.3|477.5|473.5|477.3|473.3|10
1610534780000|2021-01-13 10:46:20|477.31|473.31|477.56|473.56|477.62|473.62|477.3|473.3|11
1610534790000|2021-01-13 10:46:30|477.54|473.54|477.56|473.56|477.57|473.57|477.49|473.49|14
1610534800000|2021-01-13 10:46:40|477.57|473.57|477.34|473.34|477.57|473.57|477.31|473.31|18
1610534810000|2021-01-13 10:46:50|477.3|473.3|477.33|473.33|477.4|473.4|477.12|473.12|28
1610534820000|2021-01-13 10:47:00|477.32|473.32|477.36|473.36|477.37|473.37|477.28|473.28|22
1610534830000|2021-01-13 10:47:10|477.34|473.34|477.5|473.5|477.53|473.53|477.25|473.25|22
1610534840000|2021-01-13 10:47:20|477.49|473.49|477.23|473.23|477.49|473.49|477.21|473.21|16
1610534850000|2021-01-13 10:47:30|477.19|473.19|476.76|472.76|477.19|473.19|476.74|472.74|16
1610534860000|2021-01-13 10:47:40|476.77|472.77|476.53|472.53|476.77|472.77|476.47|472.47|24
1610534870000|2021-01-13 10:47:50|476.54|472.54|476.63|472.63|476.68|472.68|476.52|472.52|16
1610534880000|2021-01-13 10:48:00|476.64|472.64|477.05|473.05|477.08|473.08|476.62|472.62|26
1610534890000|2021-01-13 10:48:10|477.06|473.06|477.2|473.2|477.28|473.28|477.06|473.06|19
1610534900000|2021-01-13 10:48:20|477.22|473.22|477.02|473.02|477.25|473.25|476.97|472.97|16
1610534910000|2021-01-13 10:48:30|477.01|473.01|477.17|473.17|477.17|473.17|476.94|472.94|21
1610534920000|2021-01-13 10:48:40|477.08|473.08|477.12|473.12|477.14|473.14|477.05|473.05|13
1610534930000|2021-01-13 10:48:50|477.13|473.13|477.63|473.63|477.63|473.63|477.13|473.13|14
1610534940000|2021-01-13 10:49:00|477.61|473.61|477.36|473.36|477.61|473.61|477.34|473.34|19
1610534950000|2021-01-13 10:49:10|477.37|473.37|476.87|472.87|477.37|473.37|476.86|472.86|23
1610534960000|2021-01-13 10:49:20|476.88|472.88|476.73|472.73|476.9|472.9|476.59|472.59|29
1610534970000|2021-01-13 10:49:30|476.74|472.74|476.96|472.96|476.96|472.96|476.72|472.72|18
1610534980000|2021-01-13 10:49:40|476.97|472.97|477.18|473.18|477.33|473.33|476.97|472.97|25
1610534990000|2021-01-13 10:49:50|477.17|473.17|477.41|473.41|477.41|473.41|477.14|473.14|11
1610535000000|2021-01-13 10:50:00|477.4|473.4|476.97|472.97|477.42|473.42|476.96|472.96|26
1610535010000|2021-01-13 10:50:10|476.82|472.82|476.33|472.33|476.84|472.84|476.31|472.31|26
1610535020000|2021-01-13 10:50:20|476.27|472.27|476.31|472.31|476.43|472.43|476.25|472.25|23
1610535030000|2021-01-13 10:50:30|476.34|472.34|476.38|472.38|476.45|472.45|476.29|472.29|24
1610535040000|2021-01-13 10:50:40|476.46|472.46|476.48|472.48|476.64|472.64|476.46|472.46|26
1610535050000|2021-01-13 10:50:50|476.49|472.49|476.55|472.55|476.58|472.58|476.44|472.44|21
1610535060000|2021-01-13 10:51:00|476.56|472.56|476.82|472.82|476.82|472.82|476.55|472.55|23
1610535070000|2021-01-13 10:51:10|476.83|472.83|477.3|473.3|477.32|473.32|476.83|472.83|22
1610535080000|2021-01-13 10:51:20|477.19|473.19|477.4|473.4|477.4|473.4|477.19|473.19|18
1610535090000|2021-01-13 10:51:30|477.41|473.41|477.39|473.39|477.49|473.49|477.39|473.39|15
1610535100000|2021-01-13 10:51:40|477.32|473.32|477.76|473.76|477.76|473.76|477.23|473.23|25
1610535110000|2021-01-13 10:51:50|477.83|473.83|477.76|473.76|477.83|473.83|477.74|473.74|13
1610535120000|2021-01-13 10:52:00|477.77|473.77|477.88|473.88|477.88|473.88|477.76|473.76|16
1610535130000|2021-01-13 10:52:10|477.89|473.89|478.04|474.04|478.04|474.04|477.89|473.89|11
1610535140000|2021-01-13 10:52:20|478.1|474.1|477.76|473.76|478.13|474.13|477.76|473.76|23
1610535150000|2021-01-13 10:52:30|477.79|473.79|477.61|473.61|477.79|473.79|477.56|473.56|26
1610535160000|2021-01-13 10:52:40|477.58|473.58|477.68|473.68|477.68|473.68|477.58|473.58|13
1610535170000|2021-01-13 10:52:50|477.66|473.66|477.63|473.63|477.66|473.66|477.6|473.6|15
1610535180000|2021-01-13 10:53:00|477.61|473.61|477.58|473.58|477.65|473.65|477.55|473.55|19
1610535190000|2021-01-13 10:53:10|477.59|473.59|477.19|473.19|477.59|473.59|477.19|473.19|22
1610535200000|2021-01-13 10:53:20|477.2|473.2|477.33|473.33|477.35|473.35|477.01|473.01|23
1610535210000|2021-01-13 10:53:30|477.32|473.32|477.29|473.29|477.39|473.39|477.2|473.2|20
1610535220000|2021-01-13 10:53:40|477.33|473.33|477.78|473.78|477.78|473.78|477.31|473.31|16
1610535230000|2021-01-13 10:53:50|477.76|473.76|478.24|474.24|478.24|474.24|477.76|473.76|29
1610535240000|2021-01-13 10:54:00|478.23|474.23|478.36|474.36|478.36|474.36|478.22|474.22|22
1610535250000|2021-01-13 10:54:10|478.38|474.38|478.79|474.79|478.84|474.84|478.38|474.38|20
1610535260000|2021-01-13 10:54:20|478.83|474.83|479.01|475.01|479.02|475.02|478.82|474.82|21
1610535270000|2021-01-13 10:54:30|479.22|475.22|479.75|475.75|479.82|475.82|479.13|475.13|22
1610535280000|2021-01-13 10:54:40|479.76|475.76|479.51|475.51|479.76|475.76|479.51|475.51|31
1610535290000|2021-01-13 10:54:50|479.52|475.52|479.53|475.53|479.66|475.66|479.52|475.52|32
1610535300000|2021-01-13 10:55:00|479.72|475.72|479.9|475.9|479.92|475.92|479.69|475.69|33
1610535310000|2021-01-13 10:55:10|479.91|475.91|479.94|475.94|479.98|475.98|479.88|475.88|14
1610535320000|2021-01-13 10:55:20|479.95|475.95|480.16|476.16|480.16|476.16|479.94|475.94|14
1610535330000|2021-01-13 10:55:30|480.18|476.18|480.2|476.2|480.31|476.31|480.15|476.15|27
1610535340000|2021-01-13 10:55:40|480.22|476.22|479.66|475.66|480.24|476.24|479.54|475.54|29
1610535350000|2021-01-13 10:55:50|479.69|475.69|479.97|475.97|479.97|475.97|479.68|475.68|20
1610535360000|2021-01-13 10:56:00|479.99|475.99|479.86|475.86|479.99|475.99|479.85|475.85|24
1610535370000|2021-01-13 10:56:10|479.77|475.77|479.82|475.82|479.87|475.87|479.75|475.75|9
1610535380000|2021-01-13 10:56:20|479.78|475.78|479.76|475.76|479.78|475.78|479.7|475.7|15
1610535390000|2021-01-13 10:56:30|479.79|475.79|480.06|476.06|480.06|476.06|479.78|475.78|19
1610535400000|2021-01-13 10:56:40|480.09|476.09|480.02|476.02|480.11|476.11|479.95|475.95|18
1610535410000|2021-01-13 10:56:50|480.04|476.04|479.98|475.98|480.09|476.09|479.97|475.97|14
1610535420000|2021-01-13 10:57:00|479.97|475.97|479.89|475.89|480.02|476.02|479.87|475.87|18
1610535430000|2021-01-13 10:57:10|479.85|475.85|479.81|475.81|479.86|475.86|479.79|475.79|14
1610535440000|2021-01-13 10:57:20|479.77|475.77|479.78|475.78|479.83|475.83|479.77|475.77|18
1610535450000|2021-01-13 10:57:30|479.77|475.77|479.58|475.58|479.77|475.77|479.41|475.41|16
1610535460000|2021-01-13 10:57:40|479.59|475.59|479.6|475.6|479.63|475.63|479.55|475.55|20
1610535470000|2021-01-13 10:57:50|479.62|475.62|479.49|475.49|479.62|475.62|479.45|475.45|23
1610535480000|2021-01-13 10:58:00|479.5|475.5|479.66|475.66|479.66|475.66|479.48|475.48|16
1610535490000|2021-01-13 10:58:10|479.67|475.67|479.89|475.89|479.91|475.91|479.67|475.67|13
1610535500000|2021-01-13 10:58:20|479.91|475.91|479.73|475.73|479.95|475.95|479.73|475.73|16
1610535510000|2021-01-13 10:58:30|479.7|475.7|479.82|475.82|479.88|475.88|479.64|475.64|33
1610535520000|2021-01-13 10:58:40|479.84|475.84|479.98|475.98|479.99|475.99|479.84|475.84|19
1610535530000|2021-01-13 10:58:50|479.99|475.99|480.57|476.57|480.57|476.57|479.92|475.92|26
1610535540000|2021-01-13 10:59:00|480.58|476.58|481.14|477.14|481.17|477.17|480.57|476.57|34
1610535550000|2021-01-13 10:59:10|481.08|477.08|480.87|476.87|481.13|477.13|480.87|476.87|19
1610535560000|2021-01-13 10:59:20|480.89|476.89|480.61|476.61|480.89|476.89|480.48|476.48|35
1610535570000|2021-01-13 10:59:30|480.66|476.66|480.82|476.82|480.85|476.85|480.66|476.66|35
1610535580000|2021-01-13 10:59:40|480.85|476.85|480.59|476.59|480.85|476.85|480.58|476.58|27
1610535590000|2021-01-13 10:59:50|480.57|476.57|480.51|476.51|480.58|476.58|480.49|476.49|19
1610535600000|2021-01-13 11:00:00|480.52|476.52|481.03|477.03|481.06|477.06|480.49|476.49|36
1610535610000|2021-01-13 11:00:10|481.02|477.02|480.96|476.96|481.02|477.02|480.91|476.91|14
1610535620000|2021-01-13 11:00:20|480.95|476.95|480.62|476.62|480.97|476.97|480.6|476.6|23
1610535630000|2021-01-13 11:00:30|480.63|476.63|480.61|476.61|480.64|476.64|480.48|476.48|22
1610535640000|2021-01-13 11:00:40|480.6|476.6|480.72|476.72|480.74|476.74|480.59|476.59|12
1610535650000|2021-01-13 11:00:50|480.77|476.77|481.15|477.15|481.2|477.2|480.77|476.77|18
1610535660000|2021-01-13 11:01:00|481.16|477.16|481.17|477.17|481.17|477.17|481.03|477.03|21
1610535670000|2021-01-13 11:01:10|481.18|477.18|481.56|477.56|481.57|477.57|481.18|477.18|21
1610535680000|2021-01-13 11:01:20|481.54|477.54|481.59|477.59|481.61|477.61|481.31|477.31|23
1610535690000|2021-01-13 11:01:30|481.57|477.57|481.55|477.55|481.6|477.6|481.5|477.5|22
1610535700000|2021-01-13 11:01:40|481.57|477.57|481.32|477.32|481.58|477.58|481.26|477.26|26
1610535710000|2021-01-13 11:01:50|481.28|477.28|481.14|477.14|481.41|477.41|481.14|477.14|21
1610535720000|2021-01-13 11:02:00|481.07|477.07|480.86|476.86|481.1|477.1|480.84|476.84|16
1610535730000|2021-01-13 11:02:10|480.87|476.87|481.46|477.46|481.46|477.46|480.87|476.87|32
1610535740000|2021-01-13 11:02:20|481.5|477.5|481.43|477.43|481.55|477.55|481.35|477.35|18
1610535750000|2021-01-13 11:02:30|481.4|477.4|481.13|477.13|481.4|477.4|481.13|477.13|16
1610535760000|2021-01-13 11:02:40|481.1|477.1|481.25|477.25|481.25|477.25|481.09|477.09|21
1610535770000|2021-01-13 11:02:50|481.22|477.22|481.05|477.05|481.22|477.22|481|477|22
1610535780000|2021-01-13 11:03:00|481.11|477.11|481.17|477.17|481.2|477.2|480.96|476.96|17
1610535790000|2021-01-13 11:03:10|481.15|477.15|481.14|477.14|481.17|477.17|481.11|477.11|13
1610535800000|2021-01-13 11:03:20|481.13|477.13|481.08|477.08|481.15|477.15|481.08|477.08|9
1610535810000|2021-01-13 11:03:30|481.1|477.1|480.7|476.7|481.14|477.14|480.67|476.67|28
1610535820000|2021-01-13 11:03:40|480.74|476.74|480.75|476.75|480.75|476.75|480.7|476.7|17
1610535830000|2021-01-13 11:03:50|480.76|476.76|480.68|476.68|480.76|476.76|480.68|476.68|10
1610535840000|2021-01-13 11:04:00|480.69|476.69|481.12|477.12|481.13|477.13|480.69|476.69|22
1610535850000|2021-01-13 11:04:10|481.08|477.08|481.04|477.04|481.11|477.11|481.02|477.02|10
1610535860000|2021-01-13 11:04:20|481.03|477.03|481.08|477.08|481.08|477.08|481.03|477.03|3
1610535870000|2021-01-13 11:04:30|481.07|477.07|481.28|477.28|481.28|477.28|480.97|476.97|20
1610535880000|2021-01-13 11:04:40|481.27|477.27|481.38|477.38|481.38|477.38|481.27|477.27|13
1610535890000|2021-01-13 11:04:50|481.39|477.39|481.55|477.55|481.55|477.55|481.39|477.39|11
1610535900000|2021-01-13 11:05:00|481.56|477.56|481.5|477.5|481.56|477.56|481.49|477.49|5
1610535910000|2021-01-13 11:05:10|481.49|477.49|481.8|477.8|481.8|477.8|481.34|477.34|22
1610535920000|2021-01-13 11:05:20|481.85|477.85|481.6|477.6|481.9|477.9|481.58|477.58|23
1610535930000|2021-01-13 11:05:30|481.58|477.58|481.74|477.74|481.79|477.79|481.3|477.3|33
1610535940000|2021-01-13 11:05:40|481.73|477.73|481.3|477.3|481.76|477.76|481.21|477.21|25
1610535950000|2021-01-13 11:05:50|481.24|477.24|480.86|476.86|481.24|477.24|480.6|476.6|34
1610535960000|2021-01-13 11:06:00|480.84|476.84|479.81|475.81|480.84|476.84|479.7|475.7|23
1610535970000|2021-01-13 11:06:10|479.61|475.61|480.48|476.48|480.48|476.48|479.56|475.56|30
1610535980000|2021-01-13 11:06:20|480.43|476.43|480.35|476.35|480.43|476.43|480.32|476.32|23
1610535990000|2021-01-13 11:06:30|480.34|476.34|480.29|476.29|480.39|476.39|480.29|476.29|23
1610536000000|2021-01-13 11:06:40|480.3|476.3|480.39|476.39|480.42|476.42|480.27|476.27|21
1610536010000|2021-01-13 11:06:50|480.35|476.35|480.14|476.14|480.37|476.37|480.07|476.07|20
1610536020000|2021-01-13 11:07:00|480.08|476.08|479.9|475.9|480.12|476.12|479.83|475.83|25
1610536030000|2021-01-13 11:07:10|479.93|475.93|479.79|475.79|479.93|475.93|479.63|475.63|25
1610536040000|2021-01-13 11:07:20|479.75|475.75|479.73|475.73|479.83|475.83|479.73|475.73|27
1610536050000|2021-01-13 11:07:30|479.71|475.71|479.84|475.84|479.84|475.84|479.7|475.7|31
1610536060000|2021-01-13 11:07:40|479.87|475.87|479.93|475.93|480.16|476.16|479.87|475.87|36
1610536070000|2021-01-13 11:07:50|479.92|475.92|479.66|475.66|479.92|475.92|479.66|475.66|27
1610536080000|2021-01-13 11:08:00|479.69|475.69|479.97|475.97|479.97|475.97|479.66|475.66|23
1610536090000|2021-01-13 11:08:10|479.96|475.96|479.94|475.94|479.96|475.96|479.84|475.84|28
1610536100000|2021-01-13 11:08:20|479.98|475.98|480.64|476.64|480.73|476.73|479.97|475.97|27
1610536110000|2021-01-13 11:08:30|480.66|476.66|480.83|476.83|480.83|476.83|480.58|476.58|21
1610536120000|2021-01-13 11:08:40|480.87|476.87|480.83|476.83|480.87|476.87|480.8|476.8|15
1610536130000|2021-01-13 11:08:50|480.81|476.81|481.01|477.01|481.06|477.06|480.81|476.81|18
1610536140000|2021-01-13 11:09:00|481.02|477.02|481.21|477.21|481.21|477.21|481.02|477.02|15
1610536150000|2021-01-13 11:09:10|481.25|477.25|481.25|477.25|481.25|477.25|481.21|477.21|8
1610536160000|2021-01-13 11:09:20|481.2|477.2|481.12|477.12|481.2|477.2|481.07|477.07|15
1610536170000|2021-01-13 11:09:30|481.11|477.11|481.19|477.19|481.28|477.28|481.11|477.11|9
1610536180000|2021-01-13 11:09:40|481.21|477.21|481.25|477.25|481.25|477.25|481.21|477.21|13
1610536190000|2021-01-13 11:09:50|481.24|477.24|480.96|476.96|481.25|477.25|480.96|476.96|21
1610536200000|2021-01-13 11:10:00|480.98|476.98|481.27|477.27|481.27|477.27|480.97|476.97|25
1610536210000|2021-01-13 11:10:10|481.28|477.28|481.56|477.56|481.56|477.56|481.25|477.25|21
1610536220000|2021-01-13 11:10:20|481.55|477.55|481.79|477.79|481.82|477.82|481.54|477.54|19
1610536230000|2021-01-13 11:10:30|481.82|477.82|481.88|477.88|481.89|477.89|481.71|477.71|22
1610536240000|2021-01-13 11:10:40|481.89|477.89|481.9|477.9|481.9|477.9|481.84|477.84|7
1610536250000|2021-01-13 11:10:50|481.89|477.89|481.3|477.3|481.89|477.89|481.3|477.3|26
1610536260000|2021-01-13 11:11:00|481.31|477.31|481.66|477.66|481.66|477.66|481.25|477.25|21
1610536270000|2021-01-13 11:11:10|481.65|477.65|481.89|477.89|481.9|477.9|481.65|477.65|14
1610536280000|2021-01-13 11:11:20|481.9|477.9|481.92|477.92|481.96|477.96|481.87|477.87|16
1610536290000|2021-01-13 11:11:30|481.91|477.91|482.67|478.67|482.67|478.67|481.9|477.9|22
1610536300000|2021-01-13 11:11:40|482.64|478.64|483.11|479.11|483.26|479.26|482.55|478.55|26
1610536310000|2021-01-13 11:11:50|483.21|479.21|482.76|478.76|483.21|479.21|482.76|478.76|19
1610536320000|2021-01-13 11:12:00|482.75|478.75|483.01|479.01|483.01|479.01|482.71|478.71|18
1610536330000|2021-01-13 11:12:10|482.96|478.96|483.14|479.14|483.2|479.2|482.96|478.96|29
1610536340000|2021-01-13 11:12:20|483.01|479.01|483.17|479.17|483.18|479.18|483.01|479.01|13
1610536350000|2021-01-13 11:12:30|483.18|479.18|483.1|479.1|483.18|479.18|482.91|478.91|29
1610536360000|2021-01-13 11:12:40|483.09|479.09|483.11|479.11|483.2|479.2|483.08|479.08|17
1610536370000|2021-01-13 11:12:50|483.14|479.14|483.35|479.35|483.35|479.35|483.07|479.07|30
1610536380000|2021-01-13 11:13:00|483.34|479.34|482.57|478.57|483.38|479.38|482.57|478.57|27
1610536390000|2021-01-13 11:13:10|482.54|478.54|482.48|478.48|482.57|478.57|482.36|478.36|24
1610536400000|2021-01-13 11:13:20|482.49|478.49|482.27|478.27|482.52|478.52|482.27|478.27|23
1610536410000|2021-01-13 11:13:30|482.26|478.26|481.87|477.87|482.34|478.34|481.86|477.86|18
1610536420000|2021-01-13 11:13:40|481.71|477.71|481.8|477.8|481.8|477.8|481.71|477.71|14
1610536430000|2021-01-13 11:13:50|481.76|477.76|480.95|476.95|481.79|477.79|480.92|476.92|19
1610536440000|2021-01-13 11:14:00|480.97|476.97|481.48|477.48|481.49|477.49|480.97|476.97|35
1610536450000|2021-01-13 11:14:10|481.41|477.41|481.64|477.64|481.72|477.72|481.41|477.41|17
1610536460000|2021-01-13 11:14:20|481.65|477.65|481.69|477.69|481.74|477.74|481.65|477.65|17
1610536470000|2021-01-13 11:14:30|481.73|477.73|481.74|477.74|481.83|477.83|481.73|477.73|16
1610536480000|2021-01-13 11:14:40|481.75|477.75|481.62|477.62|481.75|477.75|481.62|477.62|10
1610536490000|2021-01-13 11:14:50|481.55|477.55|481.32|477.32|481.59|477.59|481.32|477.32|27
1610536500000|2021-01-13 11:15:00|481.3|477.3|481.57|477.57|481.6|477.6|481.29|477.29|33
1610536510000|2021-01-13 11:15:10|481.58|477.58|481.28|477.28|481.59|477.59|481.11|477.11|27
1610536520000|2021-01-13 11:15:20|481.32|477.32|481.2|477.2|481.33|477.33|481.19|477.19|16
1610536530000|2021-01-13 11:15:30|481.21|477.21|481.1|477.1|481.22|477.22|481.1|477.1|15
1610536540000|2021-01-13 11:15:40|481.09|477.09|481.35|477.35|481.35|477.35|481.09|477.09|16
1610536550000|2021-01-13 11:15:50|481.36|477.36|481.69|477.69|481.69|477.69|481.36|477.36|17
1610536560000|2021-01-13 11:16:00|481.66|477.66|481.79|477.79|481.79|477.79|481.61|477.61|15
1610536570000|2021-01-13 11:16:10|481.8|477.8|481.82|477.82|481.84|477.84|481.79|477.79|11
1610536580000|2021-01-13 11:16:20|481.84|477.84|481.72|477.72|481.89|477.89|481.71|477.71|17
1610536590000|2021-01-13 11:16:30|481.74|477.74|481.81|477.81|481.87|477.87|481.74|477.74|20
1610536600000|2021-01-13 11:16:40|481.82|477.82|481.45|477.45|481.82|477.82|481.45|477.45|18
1610536610000|2021-01-13 11:16:50|481.46|477.46|481.61|477.61|481.61|477.61|481.4|477.4|23
1610536620000|2021-01-13 11:17:00|481.6|477.6|481.88|477.88|481.88|477.88|481.59|477.59|13
1610536630000|2021-01-13 11:17:10|481.89|477.89|482.14|478.14|482.14|478.14|481.89|477.89|19
1610536640000|2021-01-13 11:17:20|482.06|478.06|482.02|478.02|482.16|478.16|481.97|477.97|22
1610536650000|2021-01-13 11:17:30|482.01|478.01|482.17|478.17|482.21|478.21|482.01|478.01|17
1610536660000|2021-01-13 11:17:40|482.18|478.18|481.85|477.85|482.18|478.18|481.85|477.85|22
1610536670000|2021-01-13 11:17:50|481.83|477.83|481.84|477.84|481.87|477.87|481.73|477.73|18
1610536680000|2021-01-13 11:18:00|481.83|477.83|482.14|478.14|482.22|478.22|481.83|477.83|16
1610536690000|2021-01-13 11:18:10|482.12|478.12|482.21|478.21|482.21|478.21|482.09|478.09|16
1610536700000|2021-01-13 11:18:20|482.15|478.15|482.02|478.02|482.16|478.16|481.98|477.98|19
1610536710000|2021-01-13 11:18:30|481.92|477.92|481.93|477.93|482.01|478.01|481.88|477.88|17
1610536720000|2021-01-13 11:18:40|481.94|477.94|481.75|477.75|481.97|477.97|481.75|477.75|19
1610536730000|2021-01-13 11:18:50|481.73|477.73|481.53|477.53|481.73|477.73|481.44|477.44|19
1610536740000|2021-01-13 11:19:00|481.54|477.54|481.7|477.7|481.8|477.8|481.54|477.54|15
1610536750000|2021-01-13 11:19:10|481.67|477.67|481.7|477.7|481.7|477.7|481.66|477.66|8
1610536760000|2021-01-13 11:19:20|481.71|477.71|482.1|478.1|482.2|478.2|481.71|477.71|25
1610536770000|2021-01-13 11:19:30|482.09|478.09|481.85|477.85|482.09|478.09|481.81|477.81|20
1610536780000|2021-01-13 11:19:40|481.86|477.86|481.81|477.81|481.86|477.86|481.77|477.77|15
1610536790000|2021-01-13 11:19:50|481.82|477.82|481.76|477.76|481.83|477.83|481.75|477.75|15
1610536800000|2021-01-13 11:20:00|481.77|477.77|482.05|478.05|482.08|478.08|481.77|477.77|17
1610536810000|2021-01-13 11:20:10|482.04|478.04|481.97|477.97|482.06|478.06|481.97|477.97|15
1610536820000|2021-01-13 11:20:20|481.98|477.98|482.01|478.01|482.01|478.01|481.96|477.96|10
1610536830000|2021-01-13 11:20:30|482.03|478.03|481.78|477.78|482.05|478.05|481.78|477.78|26
1610536840000|2021-01-13 11:20:40|481.77|477.77|481.46|477.46|481.79|477.79|481.35|477.35|30
1610536850000|2021-01-13 11:20:50|481.41|477.41|481.63|477.63|481.74|477.74|481.41|477.41|24
1610536860000|2021-01-13 11:21:00|481.64|477.64|481.74|477.74|481.78|477.78|481.64|477.64|14
1610536870000|2021-01-13 11:21:10|481.75|477.75|481.74|477.74|481.81|477.81|481.73|477.73|17
1610536880000|2021-01-13 11:21:20|481.76|477.76|481.81|477.81|481.81|477.81|481.72|477.72|20
1610536890000|2021-01-13 11:21:30|481.78|477.78|481.52|477.52|481.78|477.78|481.51|477.51|11
1610536900000|2021-01-13 11:21:40|481.5|477.5|481.51|477.51|481.51|477.51|481.44|477.44|16
1610536910000|2021-01-13 11:21:50|481.52|477.52|481.77|477.77|481.86|477.86|481.49|477.49|31
1610536920000|2021-01-13 11:22:00|481.78|477.78|481.97|477.97|481.97|477.97|481.78|477.78|24
1610536930000|2021-01-13 11:22:10|481.95|477.95|482.1|478.1|482.21|478.21|481.94|477.94|21
1610536940000|2021-01-13 11:22:20|482.07|478.07|481.93|477.93|482.12|478.12|481.89|477.89|20
1610536950000|2021-01-13 11:22:30|481.92|477.92|482.16|478.16|482.16|478.16|481.92|477.92|10
1610536960000|2021-01-13 11:22:40|482.12|478.12|481.96|477.96|482.12|478.12|481.86|477.86|25
1610536970000|2021-01-13 11:22:50|481.95|477.95|481.99|477.99|482.03|478.03|481.95|477.95|12
1610536980000|2021-01-13 11:23:00|482.03|478.03|483|479|483.02|479.02|482.03|478.03|29
1610536990000|2021-01-13 11:23:10|482.98|478.98|483.06|479.06|483.11|479.11|482.95|478.95|18
1610537000000|2021-01-13 11:23:20|483.07|479.07|483.58|479.58|483.68|479.68|483.06|479.06|28
1610537010000|2021-01-13 11:23:30|483.62|479.62|484.31|480.31|484.34|480.34|483.57|479.57|33
1610537020000|2021-01-13 11:23:40|484.32|480.32|484.94|480.94|485.05|481.05|484.12|480.12|28
1610537030000|2021-01-13 11:23:50|484.91|480.91|484.94|480.94|484.97|480.97|484.76|480.76|23
1610537040000|2021-01-13 11:24:00|484.96|480.96|485.49|481.49|485.49|481.49|484.96|480.96|21
1610537050000|2021-01-13 11:24:10|485.52|481.52|487.99|483.99|488|484|485.5|481.5|28
1610537060000|2021-01-13 11:24:20|488|484|487.59|483.59|488|484|487.55|483.55|25
1610537070000|2021-01-13 11:24:30|487.58|483.58|487.51|483.51|487.8|483.8|487.49|483.49|26
1610537080000|2021-01-13 11:24:40|487.52|483.52|487.64|483.64|487.65|483.65|487.51|483.51|29
1610537090000|2021-01-13 11:24:50|487.88|483.88|487.61|483.61|487.93|483.93|487.61|483.61|35
1610537100000|2021-01-13 11:25:00|487.62|483.62|487.06|483.06|487.63|483.63|487.06|483.06|29
1610537110000|2021-01-13 11:25:10|487.02|483.02|486.59|482.59|487.24|483.24|486.49|482.49|29
1610537120000|2021-01-13 11:25:20|486.68|482.68|487.34|483.34|487.35|483.35|486.68|482.68|31
1610537130000|2021-01-13 11:25:30|487.39|483.39|487.56|483.56|487.69|483.69|487.28|483.28|30
1610537140000|2021-01-13 11:25:40|487.57|483.57|487.94|483.94|488.22|484.22|487.55|483.55|28
1610537150000|2021-01-13 11:25:50|487.93|483.93|487.87|483.87|487.96|483.96|487.52|483.52|28
1610537160000|2021-01-13 11:26:00|487.86|483.86|488.37|484.37|488.37|484.37|487.84|483.84|26
1610537170000|2021-01-13 11:26:10|488.36|484.36|488.57|484.57|488.62|484.62|488.36|484.36|21
1610537180000|2021-01-13 11:26:20|488.58|484.58|488.93|484.93|488.95|484.95|488.58|484.58|15
1610537190000|2021-01-13 11:26:30|488.94|484.94|488.68|484.68|489.04|485.04|488.67|484.67|19
1610537200000|2021-01-13 11:26:40|488.67|484.67|488.03|484.03|488.69|484.69|488.01|484.01|29
1610537210000|2021-01-13 11:26:50|488.06|484.06|487.86|483.86|488.06|484.06|487.84|483.84|21
1610537220000|2021-01-13 11:27:00|487.89|483.89|487.93|483.93|487.93|483.93|487.78|483.78|21
1610537230000|2021-01-13 11:27:10|487.88|483.88|487.64|483.64|487.92|483.92|487.64|483.64|24
1610537240000|2021-01-13 11:27:20|487.68|483.68|487.33|483.33|487.68|483.68|487.14|483.14|29
1610537250000|2021-01-13 11:27:30|487.29|483.29|486.84|482.84|487.35|483.35|486.7|482.7|25
1610537260000|2021-01-13 11:27:40|486.83|482.83|486.71|482.71|486.86|482.86|486.59|482.59|22
1610537270000|2021-01-13 11:27:50|486.7|482.7|485.92|481.92|486.7|482.7|485.89|481.89|27
1610537280000|2021-01-13 11:28:00|485.61|481.61|486.54|482.54|486.54|482.54|485.61|481.61|33
1610537290000|2021-01-13 11:28:10|486.57|482.57|486.59|482.59|486.68|482.68|486.5|482.5|30
1610537300000|2021-01-13 11:28:20|486.66|482.66|486.46|482.46|486.71|482.71|486.43|482.43|23
1610537310000|2021-01-13 11:28:30|486.47|482.47|485.5|481.5|486.61|482.61|485.47|481.47|34
1610537320000|2021-01-13 11:28:40|485.49|481.49|485.18|481.18|485.5|481.5|484.93|480.93|27
1610537330000|2021-01-13 11:28:50|485.19|481.19|484.89|480.89|485.2|481.2|484.85|480.85|30
1610537340000|2021-01-13 11:29:00|485.05|481.05|485|481|485.24|481.24|484.89|480.89|26
1610537350000|2021-01-13 11:29:10|484.86|480.86|484.64|480.64|484.86|480.86|484.64|480.64|21
1610537360000|2021-01-13 11:29:20|484.63|480.63|484.74|480.74|484.74|480.74|484.6|480.6|23
1610537370000|2021-01-13 11:29:30|484.82|480.82|485.24|481.24|485.27|481.27|484.82|480.82|26
1610537380000|2021-01-13 11:29:40|485.23|481.23|484.82|480.82|485.23|481.23|484.7|480.7|15
1610537390000|2021-01-13 11:29:50|484.73|480.73|484.77|480.77|484.97|480.97|484.73|480.73|27
1610537400000|2021-01-13 11:30:00|484.88|480.88|485.08|481.08|485.08|481.08|484.78|480.78|23
1610537410000|2021-01-13 11:30:10|485.15|481.15|485.49|481.49|485.49|481.49|485.11|481.11|21
1610537420000|2021-01-13 11:30:20|485.56|481.56|485.56|481.56|485.63|481.63|485.38|481.38|21
1610537430000|2021-01-13 11:30:30|485.57|481.57|485.64|481.64|485.64|481.64|485.46|481.46|19
1610537440000|2021-01-13 11:30:40|485.63|481.63|485.59|481.59|485.71|481.71|485.37|481.37|21
1610537450000|2021-01-13 11:30:50|485.61|481.61|486.31|482.31|486.31|482.31|485.61|481.61|25
1610537460000|2021-01-13 11:31:00|486.33|482.33|486.43|482.43|486.45|482.45|486.24|482.24|23
1610537470000|2021-01-13 11:31:10|486.25|482.25|486.1|482.1|486.27|482.27|485.96|481.96|29
1610537480000|2021-01-13 11:31:20|486.08|482.08|485.81|481.81|486.11|482.11|485.81|481.81|19
1610537490000|2021-01-13 11:31:30|485.87|481.87|485.96|481.96|485.97|481.97|485.8|481.8|24
1610537500000|2021-01-13 11:31:40|485.92|481.92|485.62|481.62|485.96|481.96|485.61|481.61|20
1610537510000|2021-01-13 11:31:50|485.61|481.61|485.62|481.62|485.71|481.71|485.56|481.56|16
1610537520000|2021-01-13 11:32:00|485.61|481.61|485.74|481.74|485.77|481.77|485.61|481.61|13
1610537530000|2021-01-13 11:32:10|485.8|481.8|485.8|481.8|485.84|481.84|485.73|481.73|18
1610537540000|2021-01-13 11:32:20|485.81|481.81|485.81|481.81|485.82|481.82|485.76|481.76|17
1610537550000|2021-01-13 11:32:30|485.79|481.79|485.73|481.73|485.87|481.87|485.73|481.73|17
1610537560000|2021-01-13 11:32:40|485.72|481.72|485.85|481.85|485.85|481.85|485.71|481.71|7
1610537570000|2021-01-13 11:32:50|485.87|481.87|486.77|482.77|486.79|482.79|485.87|481.87|24
1610537580000|2021-01-13 11:33:00|486.67|482.67|486.64|482.64|486.74|482.74|486.43|482.43|14
1610537590000|2021-01-13 11:33:10|486.65|482.65|487.41|483.41|487.41|483.41|486.64|482.64|20
1610537600000|2021-01-13 11:33:20|487.36|483.36|487.91|483.91|487.93|483.93|487.36|483.36|29
1610537610000|2021-01-13 11:33:30|487.9|483.9|487.94|483.94|487.99|483.99|487.85|483.85|25
1610537620000|2021-01-13 11:33:40|487.93|483.93|488.05|484.05|488.05|484.05|487.8|483.8|24
1610537630000|2021-01-13 11:33:50|488.08|484.08|487.72|483.72|488.08|484.08|487.72|483.72|28
1610537640000|2021-01-13 11:34:00|487.74|483.74|487.65|483.65|487.74|483.74|487.45|483.45|26
1610537650000|2021-01-13 11:34:10|487.67|483.67|487.69|483.69|487.74|483.74|487.58|483.58|27
1610537660000|2021-01-13 11:34:20|487.56|483.56|487.66|483.66|487.69|483.69|487.56|483.56|16
1610537670000|2021-01-13 11:34:30|487.57|483.57|487.2|483.2|487.73|483.73|487.16|483.16|26
1610537680000|2021-01-13 11:34:40|487.19|483.19|486.6|482.6|487.19|483.19|486.6|482.6|21
1610537690000|2021-01-13 11:34:50|486.59|482.59|486.75|482.75|486.75|482.75|485.91|481.91|30
1610537700000|2021-01-13 11:35:00|486.67|482.67|487.03|483.03|487.03|483.03|486.65|482.65|32
1610537710000|2021-01-13 11:35:10|487.07|483.07|487.14|483.14|487.16|483.16|487.04|483.04|28
1610537720000|2021-01-13 11:35:20|487.22|483.22|487.56|483.56|487.57|483.57|487.22|483.22|25
1610537730000|2021-01-13 11:35:30|487.57|483.57|487.87|483.87|487.87|483.87|487.54|483.54|21
1610537740000|2021-01-13 11:35:40|487.89|483.89|487.99|483.99|488.01|484.01|487.89|483.89|21
1610537750000|2021-01-13 11:35:50|488|484|488.34|484.34|488.35|484.35|487.98|483.98|20
1610537760000|2021-01-13 11:36:00|488.31|484.31|488.31|484.31|488.35|484.35|488.09|484.09|24
1610537770000|2021-01-13 11:36:10|488.29|484.29|488.52|484.52|488.57|484.57|488.24|484.24|36
1610537780000|2021-01-13 11:36:20|488.5|484.5|487.99|483.99|488.53|484.53|487.89|483.89|31
1610537790000|2021-01-13 11:36:30|488|484|487.91|483.91|488.01|484.01|487.9|483.9|25
1610537800000|2021-01-13 11:36:40|487.92|483.92|488.2|484.2|488.2|484.2|487.9|483.9|28
1610537810000|2021-01-13 11:36:50|488.21|484.21|488.17|484.17|488.37|484.37|488.09|484.09|28
1610537820000|2021-01-13 11:37:00|488.19|484.19|488.51|484.51|488.56|484.56|488.19|484.19|31
1610537830000|2021-01-13 11:37:10|488.56|484.56|488.91|484.91|488.92|484.92|488.53|484.53|26
1610537840000|2021-01-13 11:37:20|488.92|484.92|488.72|484.72|488.94|484.94|488.72|484.72|28
1610537850000|2021-01-13 11:37:30|488.73|484.73|488.74|484.74|488.78|484.78|488.69|484.69|25
1610537860000|2021-01-13 11:37:40|488.76|484.76|488.78|484.78|488.94|484.94|488.73|484.73|22
1610537870000|2021-01-13 11:37:50|488.76|484.76|489.06|485.06|489.06|485.06|488.74|484.74|26
1610537880000|2021-01-13 11:38:00|489.02|485.02|489.06|485.06|489.08|485.08|488.96|484.96|26
1610537890000|2021-01-13 11:38:10|489.1|485.1|489.11|485.11|489.11|485.11|489.02|485.02|14
1610537900000|2021-01-13 11:38:20|489.05|485.05|489.08|485.08|489.31|485.31|489.05|485.05|19
1610537910000|2021-01-13 11:38:30|489.09|485.09|488.61|484.61|489.11|485.11|488.57|484.57|32
1610537920000|2021-01-13 11:38:40|488.54|484.54|488.1|484.1|488.82|484.82|488.1|484.1|27
1610537930000|2021-01-13 11:38:50|488.11|484.11|488.04|484.04|488.13|484.13|487.89|483.89|26
1610537940000|2021-01-13 11:39:00|488.05|484.05|488|484|488.13|484.13|487.99|483.99|22
1610537950000|2021-01-13 11:39:10|487.99|483.99|487.95|483.95|488.05|484.05|487.94|483.94|17
1610537960000|2021-01-13 11:39:20|487.96|483.96|488.18|484.18|488.29|484.29|487.95|483.95|28
1610537970000|2021-01-13 11:39:30|488.17|484.17|488.03|484.03|488.17|484.17|488.03|484.03|9
1610537980000|2021-01-13 11:39:40|488.02|484.02|488|484|488.03|484.03|487.98|483.98|7
1610537990000|2021-01-13 11:39:50|487.97|483.97|487.84|483.84|488|484|487.81|483.81|8
1610538000000|2021-01-13 11:40:00|487.82|483.82|487.5|483.5|487.87|483.87|487.48|483.48|31
1610538010000|2021-01-13 11:40:10|487.47|483.47|486.68|482.68|487.48|483.48|486.68|482.68|30
1610538020000|2021-01-13 11:40:20|486.8|482.8|486.51|482.51|486.83|482.83|486.3|482.3|28
1610538030000|2021-01-13 11:40:30|486.47|482.47|486.37|482.37|486.54|482.54|486.19|482.19|23
1610538040000|2021-01-13 11:40:40|486.4|482.4|483.95|479.95|486.54|482.54|483.95|479.95|27
1610538050000|2021-01-13 11:40:50|483.9|479.9|484.1|480.1|484.1|480.1|483.06|479.06|30
1610538060000|2021-01-13 11:41:00|484.11|480.11|484.41|480.41|484.93|480.93|483.97|479.97|31
1610538070000|2021-01-13 11:41:10|484.52|480.52|484.5|480.5|484.76|480.76|484.28|480.28|32
1610538080000|2021-01-13 11:41:20|484.44|480.44|483.8|479.8|484.51|480.51|483.8|479.8|28
1610538090000|2021-01-13 11:41:30|483.83|479.83|482.99|478.99|483.84|479.84|482.96|478.96|33
1610538100000|2021-01-13 11:41:40|483.11|479.11|483.35|479.35|483.44|479.44|482.99|478.99|29
1610538110000|2021-01-13 11:41:50|483.32|479.32|482.71|478.71|483.69|479.69|482.71|478.71|33
1610538120000|2021-01-13 11:42:00|482.72|478.72|482.9|478.9|483.35|479.35|482.58|478.58|36
1610538130000|2021-01-13 11:42:10|482.89|478.89|481.84|477.84|482.89|478.89|481.84|477.84|32
1610538140000|2021-01-13 11:42:20|481.91|477.91|482.68|478.68|482.75|478.75|481.82|477.82|36
1610538150000|2021-01-13 11:42:30|482.7|478.7|481.8|477.8|482.7|478.7|481.76|477.76|30
1610538160000|2021-01-13 11:42:40|481.72|477.72|482.07|478.07|482.18|478.18|481.72|477.72|30
1610538170000|2021-01-13 11:42:50|482.05|478.05|482.34|478.34|482.35|478.35|481.86|477.86|26
1610538180000|2021-01-13 11:43:00|482.32|478.32|482.22|478.22|482.53|478.53|482.11|478.11|28
1610538190000|2021-01-13 11:43:10|482.21|478.21|481.42|477.42|482.23|478.23|481.39|477.39|27
1610538200000|2021-01-13 11:43:20|481.37|477.37|481.31|477.31|481.46|477.46|481.2|477.2|26
1610538210000|2021-01-13 11:43:30|481.2|477.2|481.34|477.34|481.46|477.46|481.2|477.2|17
1610538220000|2021-01-13 11:43:40|481.25|477.25|481.16|477.16|481.3|477.3|480.69|476.69|29
1610538230000|2021-01-13 11:43:50|481.13|477.13|480.57|476.57|481.13|477.13|480.39|476.39|30
1610538240000|2021-01-13 11:44:00|480.5|476.5|479.92|475.92|480.51|476.51|479.91|475.91|29
1610538250000|2021-01-13 11:44:10|479.91|475.91|479.56|475.56|479.95|475.95|479.56|475.56|19
1610538260000|2021-01-13 11:44:20|479.59|475.59|480.15|476.15|480.46|476.46|479.37|475.37|32
1610538270000|2021-01-13 11:44:30|480.12|476.12|479.99|475.99|480.12|476.12|479.69|475.69|24
1610538280000|2021-01-13 11:44:40|479.97|475.97|480.14|476.14|480.16|476.16|479.8|475.8|32
1610538290000|2021-01-13 11:44:50|480.13|476.13|480.17|476.17|480.18|476.18|480.04|476.04|20
1610538300000|2021-01-13 11:45:00|480.18|476.18|479.86|475.86|480.18|476.18|479.8|475.8|26
1610538310000|2021-01-13 11:45:10|479.87|475.87|479.56|475.56|479.87|475.87|479.53|475.53|29
1610538320000|2021-01-13 11:45:20|479.6|475.6|479.53|475.53|479.62|475.62|479.39|475.39|23
1610538330000|2021-01-13 11:45:30|479.46|475.46|479.49|475.49|479.53|475.53|479.21|475.21|30
1610538340000|2021-01-13 11:45:40|479.5|475.5|479.67|475.67|479.98|475.98|479.45|475.45|35
1610538350000|2021-01-13 11:45:50|479.65|475.65|479.89|475.89|479.89|475.89|479.62|475.62|26
1610538360000|2021-01-13 11:46:00|479.91|475.91|480.44|476.44|480.47|476.47|479.91|475.91|25
1610538370000|2021-01-13 11:46:10|480.43|476.43|480.11|476.11|480.5|476.5|480.07|476.07|31
1610538380000|2021-01-13 11:46:20|480.26|476.26|480.17|476.17|480.29|476.29|480.09|476.09|22
1610538390000|2021-01-13 11:46:30|480.16|476.16|479.29|475.29|480.16|476.16|479.17|475.17|29
1610538400000|2021-01-13 11:46:40|479.39|475.39|479.35|475.35|479.42|475.42|479.27|475.27|25
1610538410000|2021-01-13 11:46:50|479.3|475.3|479.17|475.17|479.33|475.33|479.17|475.17|28
1610538420000|2021-01-13 11:47:00|479.25|475.25|478.56|474.56|479.25|475.25|478.56|474.56|28
1610538430000|2021-01-13 11:47:10|478.58|474.58|478.71|474.71|478.76|474.76|478.48|474.48|34
1610538440000|2021-01-13 11:47:20|478.68|474.68|479.45|475.45|479.45|475.45|478.65|474.65|33
1610538450000|2021-01-13 11:47:30|479.44|475.44|479.7|475.7|479.73|475.73|479.37|475.37|25
1610538460000|2021-01-13 11:47:40|479.71|475.71|480.43|476.43|480.52|476.52|479.64|475.64|33
1610538470000|2021-01-13 11:47:50|480.41|476.41|480.28|476.28|480.65|476.65|480.26|476.26|27
1610538480000|2021-01-13 11:48:00|480.21|476.21|479.93|475.93|480.35|476.35|479.93|475.93|34
1610538490000|2021-01-13 11:48:10|479.82|475.82|479.54|475.54|479.82|475.82|479.54|475.54|28
1610538500000|2021-01-13 11:48:20|479.61|475.61|479.16|475.16|479.61|475.61|478.93|474.93|28
1610538510000|2021-01-13 11:48:30|479.18|475.18|479.31|475.31|479.72|475.72|479.18|475.18|36
1610538520000|2021-01-13 11:48:40|479.29|475.29|479.71|475.71|479.71|475.71|479.14|475.14|35
1610538530000|2021-01-13 11:48:50|479.54|475.54|479.86|475.86|479.86|475.86|479.52|475.52|24
1610538540000|2021-01-13 11:49:00|479.83|475.83|480.07|476.07|480.07|476.07|479.83|475.83|35
1610538550000|2021-01-13 11:49:10|480.19|476.19|480.05|476.05|480.29|476.29|480.02|476.02|30
1610538560000|2021-01-13 11:49:20|480.06|476.06|479.52|475.52|480.06|476.06|479.52|475.52|30
1610538570000|2021-01-13 11:49:30|479.53|475.53|479.74|475.74|479.75|475.75|479.35|475.35|32
1610538580000|2021-01-13 11:49:40|479.71|475.71|479.89|475.89|479.96|475.96|479.6|475.6|20
1610538590000|2021-01-13 11:49:50|479.96|475.96|479.92|475.92|479.96|475.96|479.88|475.88|14
1610538600000|2021-01-13 11:50:00|479.91|475.91|480.55|476.55|480.56|476.56|479.91|475.91|24
1610538610000|2021-01-13 11:50:10|480.57|476.57|480.08|476.08|480.7|476.7|480.08|476.08|26
1610538620000|2021-01-13 11:50:20|479.98|475.98|479.98|475.98|480.08|476.08|479.86|475.86|33
1610538630000|2021-01-13 11:50:30|479.95|475.95|479.98|475.98|480.11|476.11|479.88|475.88|35
1610538640000|2021-01-13 11:50:40|480.03|476.03|479.95|475.95|480.07|476.07|479.82|475.82|28
1610538650000|2021-01-13 11:50:50|479.96|475.96|479.93|475.93|480.03|476.03|479.89|475.89|27
1610538660000|2021-01-13 11:51:00|479.97|475.97|479.49|475.49|480.1|476.1|479.37|475.37|34
1610538670000|2021-01-13 11:51:10|479.39|475.39|479.3|475.3|479.52|475.52|479.21|475.21|30
1610538680000|2021-01-13 11:51:20|479.23|475.23|479.14|475.14|479.23|475.23|479.07|475.07|28
1610538690000|2021-01-13 11:51:30|479.15|475.15|479.09|475.09|479.21|475.21|479.05|475.05|27
1610538700000|2021-01-13 11:51:40|479.08|475.08|478.97|474.97|479.09|475.09|478.95|474.95|24
1610538710000|2021-01-13 11:51:50|479|475|479.02|475.02|479.1|475.1|478.93|474.93|27
1610538720000|2021-01-13 11:52:00|479.07|475.07|479.19|475.19|479.23|475.23|479.05|475.05|23
1610538730000|2021-01-13 11:52:10|479.18|475.18|479.12|475.12|479.19|475.19|478.38|474.38|21
1610538740000|2021-01-13 11:52:20|479.13|475.13|478.79|474.79|479.13|475.13|478.74|474.74|20
1610538750000|2021-01-13 11:52:30|478.77|474.77|478.33|474.33|478.8|474.8|478.32|474.32|27
1610538760000|2021-01-13 11:52:40|478.28|474.28|478.35|474.35|478.37|474.37|478.13|474.13|27
1610538770000|2021-01-13 11:52:50|478.37|474.37|478.31|474.31|478.38|474.38|478.19|474.19|31
1610538780000|2021-01-13 11:53:00|478.28|474.28|478.45|474.45|478.5|474.5|478.28|474.28|28
1610538790000|2021-01-13 11:53:10|478.44|474.44|478.34|474.34|478.49|474.49|478.23|474.23|27
1610538800000|2021-01-13 11:53:20|478.32|474.32|478.25|474.25|478.36|474.36|478.22|474.22|26
1610538810000|2021-01-13 11:53:30|478.26|474.26|478.16|474.16|478.26|474.26|478.11|474.11|20
1610538820000|2021-01-13 11:53:40|478.14|474.14|478.05|474.05|478.24|474.24|478.05|474.05|22
1610538830000|2021-01-13 11:53:50|478.06|474.06|477.61|473.61|478.07|474.07|477.51|473.51|29
1610538840000|2021-01-13 11:54:00|477.59|473.59|476.74|472.74|477.6|473.6|476.61|472.61|34
1610538850000|2021-01-13 11:54:10|476.71|472.71|477.55|473.55|477.6|473.6|476.71|472.71|32
1610538860000|2021-01-13 11:54:20|477.58|473.58|478|474|478.08|474.08|477.58|473.58|26
1610538870000|2021-01-13 11:54:30|477.95|473.95|477.33|473.33|478.05|474.05|477.33|473.33|30
1610538880000|2021-01-13 11:54:40|477.34|473.34|477.37|473.37|477.39|473.39|477.19|473.19|32
1610538890000|2021-01-13 11:54:50|477.39|473.39|476.91|472.91|477.57|473.57|476.89|472.89|30
1610538900000|2021-01-13 11:55:00|476.92|472.92|478.02|474.02|478.02|474.02|476.92|472.92|33
1610538910000|2021-01-13 11:55:10|477.97|473.97|478.35|474.35|478.35|474.35|477.97|473.97|23
1610538920000|2021-01-13 11:55:20|478.24|474.24|478.62|474.62|478.95|474.95|478.24|474.24|29
1610538930000|2021-01-13 11:55:30|478.65|474.65|478.36|474.36|478.65|474.65|478.28|474.28|33
1610538940000|2021-01-13 11:55:40|478.46|474.46|478.44|474.44|478.62|474.62|478.3|474.3|31
1610538950000|2021-01-13 11:55:50|478.43|474.43|478.67|474.67|478.71|474.71|478.43|474.43|28
1610538960000|2021-01-13 11:56:00|478.69|474.69|479.44|475.44|479.44|475.44|478.69|474.69|27
1610538970000|2021-01-13 11:56:10|479.52|475.52|479.34|475.34|479.62|475.62|479.34|475.34|28
1610538980000|2021-01-13 11:56:20|479.33|475.33|479.52|475.52|479.53|475.53|479.3|475.3|21
1610538990000|2021-01-13 11:56:30|479.53|475.53|479.39|475.39|479.58|475.58|479.39|475.39|24
1610539000000|2021-01-13 11:56:40|479.36|475.36|479.32|475.32|479.38|475.38|479.26|475.26|27
1610539010000|2021-01-13 11:56:50|479.33|475.33|479.21|475.21|479.37|475.37|479.21|475.21|12
1610539020000|2021-01-13 11:57:00|479.24|475.24|479.16|475.16|479.24|475.24|478.95|474.95|16
1610539030000|2021-01-13 11:57:10|479.17|475.17|479.54|475.54|479.57|475.57|479.09|475.09|25
1610539040000|2021-01-13 11:57:20|479.56|475.56|479.36|475.36|479.62|475.62|479.36|475.36|23
1610539050000|2021-01-13 11:57:30|479.33|475.33|479.06|475.06|479.33|475.33|479.06|475.06|18
1610539060000|2021-01-13 11:57:40|479.07|475.07|478.61|474.61|479.17|475.17|478.61|474.61|17
1610539070000|2021-01-13 11:57:50|478.6|474.6|478.6|474.6|478.7|474.7|478.2|474.2|33
1610539080000|2021-01-13 11:58:00|478.58|474.58|478.64|474.64|478.64|474.64|478.34|474.34|29
1610539090000|2021-01-13 11:58:10|478.66|474.66|478.75|474.75|478.79|474.79|478.44|474.44|24
1610539100000|2021-01-13 11:58:20|478.76|474.76|478.06|474.06|478.76|474.76|477.94|473.94|31
1610539110000|2021-01-13 11:58:30|478.39|474.39|477.67|473.67|478.39|474.39|477.66|473.66|22
1610539120000|2021-01-13 11:58:40|477.72|473.72|477.72|473.72|477.84|473.84|477.65|473.65|17
1610539130000|2021-01-13 11:58:50|477.71|473.71|478.16|474.16|478.16|474.16|477.71|473.71|25
1610539140000|2021-01-13 11:59:00|478.14|474.14|478.51|474.51|478.59|474.59|478.14|474.14|21
1610539150000|2021-01-13 11:59:10|478.41|474.41|478.39|474.39|478.58|474.58|478.29|474.29|22
1610539160000|2021-01-13 11:59:20|478.38|474.38|478.57|474.57|478.62|474.62|478.38|474.38|19
1610539170000|2021-01-13 11:59:30|478.59|474.59|477.87|473.87|478.6|474.6|477.86|473.86|30
1610539180000|2021-01-13 11:59:40|477.82|473.82|478.01|474.01|478.01|474.01|477.79|473.79|27
1610539190000|2021-01-13 11:59:50|478.03|474.03|478.19|474.19|478.24|474.24|478.03|474.03|32
1610539200000|2021-01-13 12:00:00|478.25|474.25|478.87|474.87|478.87|474.87|478.21|474.21|23
1610539210000|2021-01-13 12:00:10|478.89|474.89|479.31|475.31|479.36|475.36|478.89|474.89|27
1610539220000|2021-01-13 12:00:20|479.38|475.38|479.53|475.53|479.55|475.55|479.38|475.38|25
1610539230000|2021-01-13 12:00:30|479.54|475.54|479.11|475.11|479.59|475.59|478.87|474.87|32
1610539240000|2021-01-13 12:00:40|479.1|475.1|478.74|474.74|479.14|475.14|478.74|474.74|24
1610539250000|2021-01-13 12:00:50|478.8|474.8|477.52|473.52|478.8|474.8|477.52|473.52|32
1610539260000|2021-01-13 12:01:00|477.55|473.55|477.68|473.68|477.85|473.85|477.55|473.55|30
1610539270000|2021-01-13 12:01:10|477.67|473.67|476.22|472.22|477.67|473.67|476.09|472.09|27
1610539280000|2021-01-13 12:01:20|476.25|472.25|475.45|471.45|476.25|472.25|474.99|470.99|34
1610539290000|2021-01-13 12:01:30|475.31|471.31|473.61|469.61|475.31|471.31|473.6|469.6|36
1610539300000|2021-01-13 12:01:40|473.65|469.65|473.88|469.88|474.08|470.08|473.64|469.64|32
1610539310000|2021-01-13 12:01:50|473.92|469.92|473.69|469.69|473.96|469.96|473.44|469.44|34
1610539320000|2021-01-13 12:02:00|473.68|469.68|474.23|470.23|474.24|470.24|473.53|469.53|37
1610539330000|2021-01-13 12:02:10|474.21|470.21|473.52|469.52|474.21|470.21|473.16|469.16|35
1610539340000|2021-01-13 12:02:20|473.54|469.54|473.99|469.99|474.25|470.25|473.35|469.35|32
1610539350000|2021-01-13 12:02:30|474.07|470.07|474.62|470.62|474.76|470.76|474.07|470.07|28
1610539360000|2021-01-13 12:02:40|474.61|470.61|473.82|469.82|474.62|470.62|473.17|469.17|35
1610539370000|2021-01-13 12:02:50|473.81|469.81|473.43|469.43|473.81|469.81|473.38|469.38|24
1610539380000|2021-01-13 12:03:00|473.52|469.52|473.76|469.76|473.93|469.93|473.5|469.5|25
1610539390000|2021-01-13 12:03:10|473.57|469.57|473.33|469.33|473.57|469.57|473.33|469.33|26
1610539400000|2021-01-13 12:03:20|473.32|469.32|472.9|468.9|473.45|469.45|472.63|468.63|27
1610539410000|2021-01-13 12:03:30|472.89|468.89|472.81|468.81|472.89|468.89|472.63|468.63|31
1610539420000|2021-01-13 12:03:40|472.73|468.73|473.17|469.17|473.28|469.28|472.68|468.68|37
1610539430000|2021-01-13 12:03:50|473.22|469.22|472.84|468.84|473.24|469.24|472.79|468.79|31
1610539440000|2021-01-13 12:04:00|472.83|468.83|473.73|469.73|473.88|469.88|472.83|468.83|32
1610539450000|2021-01-13 12:04:10|473.63|469.63|473.61|469.61|473.72|469.72|473.51|469.51|20
1610539460000|2021-01-13 12:04:20|473.65|469.65|473.38|469.38|473.67|469.67|473.38|469.38|31
1610539470000|2021-01-13 12:04:30|473.37|469.37|472.95|468.95|473.37|469.37|472.87|468.87|20
1610539480000|2021-01-13 12:04:40|473|469|473.53|469.53|473.53|469.53|472.98|468.98|27
1610539490000|2021-01-13 12:04:50|473.58|469.58|473.82|469.82|473.82|469.82|473.58|469.58|26
1610539500000|2021-01-13 12:05:00|473.83|469.83|474.01|470.01|474.02|470.02|473.82|469.82|13
1610539510000|2021-01-13 12:05:10|474.02|470.02|474.59|470.59|474.87|470.87|474.02|470.02|28
1610539520000|2021-01-13 12:05:20|474.55|470.55|473.73|469.73|474.77|470.77|473.73|469.73|28
1610539530000|2021-01-13 12:05:30|473.74|469.74|473.78|469.78|473.81|469.81|473.68|469.68|26
1610539540000|2021-01-13 12:05:40|473.73|469.73|473.93|469.93|473.93|469.93|473.66|469.66|30
1610539550000|2021-01-13 12:05:50|473.94|469.94|474.03|470.03|474.04|470.04|473.87|469.87|23
1610539560000|2021-01-13 12:06:00|474.04|470.04|473.99|469.99|474.09|470.09|473.99|469.99|24
1610539570000|2021-01-13 12:06:10|473.97|469.97|473.58|469.58|473.97|469.97|473.33|469.33|22
1610539580000|2021-01-13 12:06:20|473.56|469.56|473.82|469.82|473.96|469.96|473.51|469.51|31
1610539590000|2021-01-13 12:06:30|473.83|469.83|473.85|469.85|473.85|469.85|473.81|469.81|15
1610539600000|2021-01-13 12:06:40|473.8|469.8|473.78|469.78|473.83|469.83|473.69|469.69|22
1610539610000|2021-01-13 12:06:50|473.79|469.79|473.89|469.89|474.37|470.37|473.79|469.79|31
1610539620000|2021-01-13 12:07:00|473.79|469.79|474.1|470.1|474.18|470.18|473.79|469.79|22
1610539630000|2021-01-13 12:07:10|474.09|470.09|474.24|470.24|474.24|470.24|474.06|470.06|13
1610539640000|2021-01-13 12:07:20|474.25|470.25|474.3|470.3|474.45|470.45|474.25|470.25|16
1610539650000|2021-01-13 12:07:30|474.39|470.39|474.49|470.49|474.52|470.52|474.39|470.39|19
1610539660000|2021-01-13 12:07:40|474.51|470.51|474.72|470.72|474.75|470.75|474.5|470.5|19
1610539670000|2021-01-13 12:07:50|474.71|470.71|474.66|470.66|474.71|470.71|474.64|470.64|20
1610539680000|2021-01-13 12:08:00|474.65|470.65|474.74|470.74|474.75|470.75|474.65|470.65|3
1610539690000|2021-01-13 12:08:10|474.73|470.73|473.84|469.84|474.73|470.73|473.84|469.84|24
1610539700000|2021-01-13 12:08:20|473.81|469.81|473.57|469.57|473.81|469.81|473.54|469.54|28
1610539710000|2021-01-13 12:08:30|473.63|469.63|473.5|469.5|473.82|469.82|473.5|469.5|29
1610539720000|2021-01-13 12:08:40|473.51|469.51|473.37|469.37|473.51|469.51|473.07|469.07|29
1610539730000|2021-01-13 12:08:50|473.41|469.41|473.43|469.43|473.57|469.57|473.38|469.38|32
1610539740000|2021-01-13 12:09:00|473.49|469.49|473.57|469.57|473.57|469.57|473.44|469.44|23
1610539750000|2021-01-13 12:09:10|473.58|469.58|473.8|469.8|473.87|469.87|473.58|469.58|22
1610539760000|2021-01-13 12:09:20|473.82|469.82|473.98|469.98|474.1|470.1|473.78|469.78|19
1610539770000|2021-01-13 12:09:30|473.99|469.99|474.01|470.01|474.02|470.02|473.98|469.98|8
1610539780000|2021-01-13 12:09:40|474|470|474|470|474.14|470.14|474|470|14
1610539790000|2021-01-13 12:09:50|474.08|470.08|473.8|469.8|474.08|470.08|473.6|469.6|28
1610539800000|2021-01-13 12:10:00|473.79|469.79|474.14|470.14|474.16|470.16|473.77|469.77|29
1610539810000|2021-01-13 12:10:10|474.16|470.16|474.25|470.25|474.32|470.32|474.16|470.16|24
1610539820000|2021-01-13 12:10:20|474.23|470.23|473.94|469.94|474.23|470.23|473.91|469.91|23
1610539830000|2021-01-13 12:10:30|473.97|469.97|473.99|469.99|474.02|470.02|473.97|469.97|8
1610539840000|2021-01-13 12:10:40|474.1|470.1|474.09|470.09|474.11|470.11|474.08|470.08|16
1610539850000|2021-01-13 12:10:50|474.11|470.11|474.29|470.29|474.29|470.29|474.03|470.03|21
1610539860000|2021-01-13 12:11:00|474.3|470.3|474.6|470.6|474.61|470.61|474.3|470.3|26
1610539870000|2021-01-13 12:11:10|474.58|470.58|475.11|471.11|475.12|471.12|474.48|470.48|22
1610539880000|2021-01-13 12:11:20|475.13|471.13|475.17|471.17|475.17|471.17|474.97|470.97|20
1610539890000|2021-01-13 12:11:30|475.19|471.19|475.22|471.22|475.32|471.32|475.17|471.17|26
1610539900000|2021-01-13 12:11:40|475.26|471.26|474.9|470.9|475.46|471.46|474.87|470.87|23
1610539910000|2021-01-13 12:11:50|474.91|470.91|475.55|471.55|475.56|471.56|474.91|470.91|27
1610539920000|2021-01-13 12:12:00|475.49|471.49|475.13|471.13|475.5|471.5|475.11|471.11|22
1610539930000|2021-01-13 12:12:10|475.14|471.14|475.13|471.13|475.23|471.23|475.11|471.11|19
1610539940000|2021-01-13 12:12:20|475.1|471.1|475.2|471.2|475.36|471.36|475.1|471.1|18
1610539950000|2021-01-13 12:12:30|475.19|471.19|475.25|471.25|475.27|471.27|475.19|471.19|17
1610539960000|2021-01-13 12:12:40|475.26|471.26|475.3|471.3|475.33|471.33|475.18|471.18|17
1610539970000|2021-01-13 12:12:50|475.33|471.33|475.33|471.33|475.33|471.33|475.28|471.28|15
1610539980000|2021-01-13 12:13:00|475.32|471.32|475.28|471.28|475.43|471.43|475.19|471.19|25
1610539990000|2021-01-13 12:13:10|475.29|471.29|475.43|471.43|475.67|471.67|475.27|471.27|23
1610540000000|2021-01-13 12:13:20|475.44|471.44|475.37|471.37|475.44|471.44|475.17|471.17|27
1610540010000|2021-01-13 12:13:30|475.38|471.38|475.25|471.25|475.38|471.38|475.24|471.24|19
1610540020000|2021-01-13 12:13:40|475.26|471.26|475.29|471.29|475.36|471.36|475.25|471.25|14
1610540030000|2021-01-13 12:13:50|475.3|471.3|475.12|471.12|475.33|471.33|475.12|471.12|16
1610540040000|2021-01-13 12:14:00|475.13|471.13|474.55|470.55|475.13|471.13|474.39|470.39|27
1610540050000|2021-01-13 12:14:10|474.56|470.56|474.52|470.52|474.56|470.56|474.43|470.43|21
1610540060000|2021-01-13 12:14:20|474.53|470.53|474.43|470.43|474.74|470.74|474.34|470.34|31
1610540070000|2021-01-13 12:14:30|474.44|470.44|474.47|470.47|474.54|470.54|474.36|470.36|17
1610540080000|2021-01-13 12:14:40|474.45|470.45|474.17|470.17|474.45|470.45|474.14|470.14|19
1610540090000|2021-01-13 12:14:50|474.18|470.18|474.25|470.25|474.3|470.3|474.16|470.16|17
1610540100000|2021-01-13 12:15:00|474.26|470.26|474.08|470.08|474.28|470.28|474.05|470.05|24
1610540110000|2021-01-13 12:15:10|474.06|470.06|473.63|469.63|474.06|470.06|473.63|469.63|18
1610540120000|2021-01-13 12:15:20|473.6|469.6|473.57|469.57|473.6|469.6|473.44|469.44|30
1610540130000|2021-01-13 12:15:30|473.59|469.59|474.24|470.24|474.24|470.24|473.59|469.59|32
1610540140000|2021-01-13 12:15:40|474.25|470.25|474.6|470.6|474.64|470.64|474.25|470.25|18
1610540150000|2021-01-13 12:15:50|474.62|470.62|476|472|476.03|472.03|474.62|470.62|27
1610540160000|2021-01-13 12:16:00|476.05|472.05|476.55|472.55|476.55|472.55|476.04|472.04|22
1610540170000|2021-01-13 12:16:10|476.47|472.47|476.37|472.37|476.74|472.74|476.37|472.37|25
1610540180000|2021-01-13 12:16:20|476.22|472.22|476.22|472.22|476.23|472.23|475.8|471.8|34
1610540190000|2021-01-13 12:16:30|476.23|472.23|476.02|472.02|476.23|472.23|475.93|471.93|28
1610540200000|2021-01-13 12:16:40|476.03|472.03|475.94|471.94|476.04|472.04|475.9|471.9|26
1610540210000|2021-01-13 12:16:50|475.93|471.93|476.03|472.03|476.04|472.04|475.92|471.92|15
1610540220000|2021-01-13 12:17:00|476.04|472.04|475.41|471.41|476.04|472.04|475.41|471.41|21
1610540230000|2021-01-13 12:17:10|475.44|471.44|475.61|471.61|475.61|471.61|475.37|471.37|25
1610540240000|2021-01-13 12:17:20|475.63|471.63|475.54|471.54|475.83|471.83|475.54|471.54|30
1610540250000|2021-01-13 12:17:30|475.55|471.55|475.09|471.09|475.55|471.55|474.8|470.8|27
1610540260000|2021-01-13 12:17:40|475.08|471.08|475.54|471.54|475.64|471.64|475.07|471.07|26
1610540270000|2021-01-13 12:17:50|475.56|471.56|475.25|471.25|475.63|471.63|475.25|471.25|20
1610540280000|2021-01-13 12:18:00|475.22|471.22|475.35|471.35|475.39|471.39|475.2|471.2|28
1610540290000|2021-01-13 12:18:10|475.37|471.37|475.18|471.18|475.37|471.37|475.13|471.13|18
1610540300000|2021-01-13 12:18:20|475.14|471.14|474.89|470.89|475.15|471.15|474.89|470.89|20
1610540310000|2021-01-13 12:18:30|474.77|470.77|474.74|470.74|474.8|470.8|474.71|470.71|25
1610540320000|2021-01-13 12:18:40|474.77|470.77|474.42|470.42|474.78|470.78|474.23|470.23|28
1610540330000|2021-01-13 12:18:50|474.41|470.41|474.29|470.29|474.41|470.41|474.26|470.26|17
1610540340000|2021-01-13 12:19:00|474.37|470.37|474.14|470.14|474.4|470.4|474.08|470.08|25
1610540350000|2021-01-13 12:19:10|474.09|470.09|473.07|469.07|474.14|470.14|473|469|30
1610540360000|2021-01-13 12:19:20|473.01|469.01|472.93|468.93|473.49|469.49|472.88|468.88|37
1610540370000|2021-01-13 12:19:30|472.95|468.95|472.87|468.87|473.51|469.51|472.79|468.79|29
1610540380000|2021-01-13 12:19:40|472.76|468.76|473.01|469.01|473.13|469.13|472.71|468.71|31
1610540390000|2021-01-13 12:19:50|473|469|472.79|468.79|473.05|469.05|472.7|468.7|29
1610540400000|2021-01-13 12:20:00|472.83|468.83|472.74|468.74|472.88|468.88|472.6|468.6|28
1610540410000|2021-01-13 12:20:10|472.73|468.73|472.74|468.74|472.9|468.9|472.71|468.71|28
1610540420000|2021-01-13 12:20:20|472.72|468.72|472.81|468.81|472.88|468.88|472.71|468.71|21
1610540430000|2021-01-13 12:20:30|472.8|468.8|472.81|468.81|472.82|468.82|472.63|468.63|26
1610540440000|2021-01-13 12:20:40|472.77|468.77|472.52|468.52|472.77|468.77|472.47|468.47|24
1610540450000|2021-01-13 12:20:50|472.5|468.5|472.28|468.28|472.5|468.5|472.25|468.25|22
1610540460000|2021-01-13 12:21:00|472.27|468.27|472.35|468.35|472.42|468.42|472.25|468.25|16
1610540470000|2021-01-13 12:21:10|472.38|468.38|472.5|468.5|472.6|468.6|472.38|468.38|19
1610540480000|2021-01-13 12:21:20|472.53|468.53|472.55|468.55|472.57|468.57|472.53|468.53|13
1610540490000|2021-01-13 12:21:30|472.56|468.56|472.84|468.84|472.9|468.9|472.56|468.56|22
1610540500000|2021-01-13 12:21:40|472.86|468.86|472.91|468.91|473|469|472.86|468.86|17
1610540510000|2021-01-13 12:21:50|472.92|468.92|472.72|468.72|472.95|468.95|472.65|468.65|27
1610540520000|2021-01-13 12:22:00|472.73|468.73|472.63|468.63|472.76|468.76|472.63|468.63|19
1610540530000|2021-01-13 12:22:10|472.62|468.62|472.79|468.79|472.8|468.8|472.62|468.62|15
1610540540000|2021-01-13 12:22:20|472.78|468.78|472.83|468.83|472.9|468.9|472.74|468.74|19
1610540550000|2021-01-13 12:22:30|472.8|468.8|472.34|468.34|472.82|468.82|472.32|468.32|25
1610540560000|2021-01-13 12:22:40|472.39|468.39|472.21|468.21|472.39|468.39|472.19|468.19|11
1610540570000|2021-01-13 12:22:50|472.23|468.23|472.05|468.05|472.26|468.26|472.04|468.04|18
1610540580000|2021-01-13 12:23:00|472.04|468.04|472.09|468.09|472.09|468.09|472.04|468.04|10
1610540590000|2021-01-13 12:23:10|472.05|468.05|472.06|468.06|472.08|468.08|472.05|468.05|4
1610540600000|2021-01-13 12:23:20|472.08|468.08|471.67|467.67|472.21|468.21|471.65|467.65|19
1610540610000|2021-01-13 12:23:30|471.71|467.71|471.57|467.57|472.15|468.15|471.46|467.46|24
1610540620000|2021-01-13 12:23:40|471.58|467.58|472.07|468.07|472.16|468.16|471.57|467.57|22
1610540630000|2021-01-13 12:23:50|472.05|468.05|471.8|467.8|472.14|468.14|471.8|467.8|16
1610540640000|2021-01-13 12:24:00|471.78|467.78|471.69|467.69|471.78|467.78|471.64|467.64|22
1610540650000|2021-01-13 12:24:10|471.68|467.68|471.76|467.76|471.77|467.77|471.67|467.67|18
1610540660000|2021-01-13 12:24:20|471.77|467.77|471.98|467.98|472.13|468.13|471.75|467.75|25
1610540670000|2021-01-13 12:24:30|471.96|467.96|472.33|468.33|472.35|468.35|471.93|467.93|22
1610540680000|2021-01-13 12:24:40|472.31|468.31|472.33|468.33|472.33|468.33|472.24|468.24|14
1610540690000|2021-01-13 12:24:50|472.3|468.3|472.4|468.4|472.53|468.53|472.3|468.3|14
1610540700000|2021-01-13 12:25:00|472.42|468.42|472.77|468.77|472.8|468.8|472.42|468.42|28
1610540710000|2021-01-13 12:25:10|472.75|468.75|472.34|468.34|472.75|468.75|472.33|468.33|25
1610540720000|2021-01-13 12:25:20|472.35|468.35|472.37|468.37|472.39|468.39|472.21|468.21|25
1610540730000|2021-01-13 12:25:30|472.35|468.35|472.34|468.34|472.36|468.36|472.21|468.21|24
1610540740000|2021-01-13 12:25:40|472.33|468.33|472.76|468.76|472.86|468.86|472.29|468.29|28
1610540750000|2021-01-13 12:25:50|472.84|468.84|472.95|468.95|472.95|468.95|472.78|468.78|16
1610540760000|2021-01-13 12:26:00|472.97|468.97|473.09|469.09|473.2|469.2|472.97|468.97|20
1610540770000|2021-01-13 12:26:10|473.11|469.11|473.36|469.36|473.36|469.36|473.05|469.05|14
1610540780000|2021-01-13 12:26:20|473.35|469.35|473.76|469.76|473.76|469.76|473.33|469.33|20
1610540790000|2021-01-13 12:26:30|473.78|469.78|473.76|469.76|473.78|469.78|473.61|469.61|24
1610540800000|2021-01-13 12:26:40|473.75|469.75|474.31|470.31|474.32|470.32|473.72|469.72|25
1610540810000|2021-01-13 12:26:50|474.3|470.3|474.55|470.55|474.55|470.55|474.3|470.3|14
1610540820000|2021-01-13 12:27:00|474.52|470.52|473.73|469.73|474.52|470.52|473.64|469.64|25
1610540830000|2021-01-13 12:27:10|473.74|469.74|474.27|470.27|474.27|470.27|473.73|469.73|25
1610540840000|2021-01-13 12:27:20|474.24|470.24|474.09|470.09|474.24|470.24|474.02|470.02|25
1610540850000|2021-01-13 12:27:30|474.07|470.07|474.07|470.07|474.12|470.12|474.04|470.04|22
1610540860000|2021-01-13 12:27:40|474.12|470.12|473.97|469.97|474.12|470.12|473.55|469.55|33
1610540870000|2021-01-13 12:27:50|473.94|469.94|474.06|470.06|474.09|470.09|473.94|469.94|25
1610540880000|2021-01-13 12:28:00|474.05|470.05|474.13|470.13|474.17|470.17|474.05|470.05|19
1610540890000|2021-01-13 12:28:10|474.16|470.16|473.98|469.98|474.16|470.16|473.98|469.98|20
1610540900000|2021-01-13 12:28:20|473.97|469.97|474.04|470.04|474.04|470.04|473.93|469.93|14
1610540910000|2021-01-13 12:28:30|474.06|470.06|474.04|470.04|474.07|470.07|474.04|470.04|9
1610540920000|2021-01-13 12:28:40|474.05|470.05|474.1|470.1|474.1|470.1|474.05|470.05|6
1610540930000|2021-01-13 12:28:50|474.12|470.12|474.07|470.07|474.12|470.12|474.06|470.06|11
1610540940000|2021-01-13 12:29:00|474.08|470.08|474.19|470.19|474.28|470.28|474.06|470.06|15
1610540950000|2021-01-13 12:29:10|474.25|470.25|474.64|470.64|474.64|470.64|474.25|470.25|28
1610540960000|2021-01-13 12:29:20|474.65|470.65|474.66|470.66|474.72|470.72|474.63|470.63|19
1610540970000|2021-01-13 12:29:30|474.62|470.62|474.61|470.61|474.7|470.7|474.61|470.61|26
1610540980000|2021-01-13 12:29:40|474.59|470.59|474.42|470.42|474.59|470.59|474.41|470.41|23
1610540990000|2021-01-13 12:29:50|474.4|470.4|474.16|470.16|474.42|470.42|474.13|470.13|21
1610541000000|2021-01-13 12:30:00|474.12|470.12|474.65|470.65|474.66|470.66|474.02|470.02|23
1610541010000|2021-01-13 12:30:10|474.68|470.68|474.57|470.57|474.86|470.86|474.57|470.57|25
1610541020000|2021-01-13 12:30:20|474.62|470.62|474.77|470.77|474.82|470.82|474.56|470.56|32
1610541030000|2021-01-13 12:30:30|474.73|470.73|474.68|470.68|474.73|470.73|474.66|470.66|16
1610541040000|2021-01-13 12:30:40|474.69|470.69|475.38|471.38|475.38|471.38|474.69|470.69|26
1610541050000|2021-01-13 12:30:50|475.31|471.31|475.96|471.96|476.12|472.12|475.31|471.31|30
1610541060000|2021-01-13 12:31:00|475.85|471.85|475.97|471.97|476.01|472.01|475.77|471.77|31
1610541070000|2021-01-13 12:31:10|475.98|471.98|476.03|472.03|476.04|472.04|475.91|471.91|32
1610541080000|2021-01-13 12:31:20|476.04|472.04|476.15|472.15|476.4|472.4|476.04|472.04|30
1610541090000|2021-01-13 12:31:30|476.13|472.13|476.26|472.26|476.28|472.28|475.99|471.99|22
1610541100000|2021-01-13 12:31:40|476.27|472.27|476.13|472.13|476.34|472.34|476.13|472.13|27
1610541110000|2021-01-13 12:31:50|476.11|472.11|476.09|472.09|476.15|472.15|476|472|22
1610541120000|2021-01-13 12:32:00|476.08|472.08|475.74|471.74|476.08|472.08|475.61|471.61|27
1610541130000|2021-01-13 12:32:10|475.75|471.75|475.66|471.66|475.83|471.83|475.65|471.65|20
1610541140000|2021-01-13 12:32:20|475.67|471.67|476.04|472.04|476.09|472.09|475.66|471.66|29
1610541150000|2021-01-13 12:32:30|476.05|472.05|475.93|471.93|476.08|472.08|475.91|471.91|21
1610541160000|2021-01-13 12:32:40|475.85|471.85|475.71|471.71|475.91|471.91|475.71|471.71|26
1610541170000|2021-01-13 12:32:50|475.76|471.76|475.8|471.8|475.87|471.87|475.67|471.67|18
1610541180000|2021-01-13 12:33:00|475.81|471.81|475.92|471.92|476.03|472.03|475.75|471.75|26
1610541190000|2021-01-13 12:33:10|475.91|471.91|475.7|471.7|475.95|471.95|475.7|471.7|21
1610541200000|2021-01-13 12:33:20|475.71|471.71|475.82|471.82|475.94|471.94|475.71|471.71|24
1610541210000|2021-01-13 12:33:30|475.84|471.84|476.05|472.05|476.05|472.05|475.84|471.84|21
1610541220000|2021-01-13 12:33:40|476.01|472.01|476.1|472.1|476.1|472.1|475.98|471.98|24
1610541230000|2021-01-13 12:33:50|476.09|472.09|476.01|472.01|476.14|472.14|475.98|471.98|27
1610541240000|2021-01-13 12:34:00|476|472|476.15|472.15|476.16|472.16|476|472|22
1610541250000|2021-01-13 12:34:10|476.16|472.16|476.34|472.34|476.4|472.4|476.14|472.14|28
1610541260000|2021-01-13 12:34:20|476.35|472.35|476.16|472.16|476.36|472.36|476.15|472.15|23
1610541270000|2021-01-13 12:34:30|476.1|472.1|476.03|472.03|476.11|472.11|476.02|472.02|12
1610541280000|2021-01-13 12:34:40|476.04|472.04|475.97|471.97|476.07|472.07|475.95|471.95|13
1610541290000|2021-01-13 12:34:50|476.01|472.01|476.03|472.03|476.08|472.08|476|472|16
1610541300000|2021-01-13 12:35:00|476.04|472.04|475.94|471.94|476.04|472.04|475.92|471.92|11
1610541310000|2021-01-13 12:35:10|475.95|471.95|476.21|472.21|476.26|472.26|475.94|471.94|24
1610541320000|2021-01-13 12:35:20|476.22|472.22|476.29|472.29|476.46|472.46|476.22|472.22|22
1610541330000|2021-01-13 12:35:30|476.32|472.32|476.31|472.31|476.35|472.35|476.29|472.29|19
1610541340000|2021-01-13 12:35:40|476.29|472.29|476.39|472.39|476.42|472.42|476.29|472.29|19
1610541350000|2021-01-13 12:35:50|476.38|472.38|476.23|472.23|476.38|472.38|476.22|472.22|21
1610541360000|2021-01-13 12:36:00|476.25|472.25|476.13|472.13|476.25|472.25|476.09|472.09|15
1610541370000|2021-01-13 12:36:10|476.15|472.15|475.99|471.99|476.15|472.15|475.88|471.88|17
1610541380000|2021-01-13 12:36:20|476|472|476.13|472.13|476.37|472.37|476|472|30
1610541390000|2021-01-13 12:36:30|476.16|472.16|476.45|472.45|476.45|472.45|476.13|472.13|18
1610541400000|2021-01-13 12:36:40|476.47|472.47|476.55|472.55|476.56|472.56|476.45|472.45|21
1610541410000|2021-01-13 12:36:50|476.56|472.56|476.87|472.87|476.91|472.91|476.56|472.56|22
1610541420000|2021-01-13 12:37:00|476.86|472.86|476.94|472.94|476.94|472.94|476.86|472.86|12
1610541430000|2021-01-13 12:37:10|476.95|472.95|476.85|472.85|476.95|472.95|476.85|472.85|11
1610541440000|2021-01-13 12:37:20|476.86|472.86|477.32|473.32|477.32|473.32|476.85|472.85|27
1610541450000|2021-01-13 12:37:30|477.35|473.35|477.38|473.38|477.38|473.38|477.35|473.35|13
1610541460000|2021-01-13 12:37:40|477.46|473.46|477.69|473.69|477.7|473.7|477.46|473.46|19
1610541470000|2021-01-13 12:37:50|477.7|473.7|478.03|474.03|478.03|474.03|477.69|473.69|18
1610541480000|2021-01-13 12:38:00|478.02|474.02|477.89|473.89|478.04|474.04|477.89|473.89|18
1610541490000|2021-01-13 12:38:10|477.81|473.81|477.4|473.4|477.88|473.88|477.39|473.39|27
1610541500000|2021-01-13 12:38:20|477.43|473.43|477.75|473.75|477.82|473.82|477.32|473.32|27
1610541510000|2021-01-13 12:38:30|477.76|473.76|477.74|473.74|477.86|473.86|477.74|473.74|15
1610541520000|2021-01-13 12:38:40|477.69|473.69|477.85|473.85|477.85|473.85|477.69|473.69|18
1610541530000|2021-01-13 12:38:50|477.88|473.88|477.87|473.87|477.9|473.9|477.86|473.86|8
1610541540000|2021-01-13 12:39:00|477.89|473.89|477.99|473.99|478.14|474.14|477.85|473.85|9
1610541550000|2021-01-13 12:39:10|477.97|473.97|477.86|473.86|477.97|473.97|477.86|473.86|14
1610541560000|2021-01-13 12:39:20|477.85|473.85|477.93|473.93|477.93|473.93|477.81|473.81|18
1610541570000|2021-01-13 12:39:30|477.95|473.95|477.86|473.86|477.97|473.97|477.78|473.78|15
1610541580000|2021-01-13 12:39:40|477.83|473.83|477.78|473.78|477.87|473.87|477.76|473.76|15
1610541590000|2021-01-13 12:39:50|477.79|473.79|477.77|473.77|477.8|473.8|477.77|473.77|5
1610541600000|2021-01-13 12:40:00|477.82|473.82|477.99|473.99|478.08|474.08|477.82|473.82|19
1610541610000|2021-01-13 12:40:10|478.06|474.06|477.9|473.9|478.08|474.08|477.81|473.81|21
1610541620000|2021-01-13 12:40:20|477.93|473.93|477.8|473.8|477.93|473.93|477.79|473.79|27
1610541630000|2021-01-13 12:40:30|477.91|473.91|477.89|473.89|477.91|473.91|477.87|473.87|14
1610541640000|2021-01-13 12:40:40|477.91|473.91|477.94|473.94|477.96|473.96|477.89|473.89|11
1610541650000|2021-01-13 12:40:50|478.02|474.02|478.14|474.14|478.15|474.15|478|474|23
1610541660000|2021-01-13 12:41:00|478.19|474.19|479.19|475.19|479.19|475.19|478.19|474.19|25
1610541670000|2021-01-13 12:41:10|479.2|475.2|479.32|475.32|479.41|475.41|479.2|475.2|19
1610541680000|2021-01-13 12:41:20|479.38|475.38|479.56|475.56|479.56|475.56|479.31|475.31|14
1610541690000|2021-01-13 12:41:30|479.55|475.55|479.72|475.72|479.78|475.78|479.5|475.5|18
1610541700000|2021-01-13 12:41:40|479.73|475.73|479.96|475.96|480.01|476.01|479.72|475.72|20
1610541710000|2021-01-13 12:41:50|479.95|475.95|480.05|476.05|480.05|476.05|479.92|475.92|20
1610541720000|2021-01-13 12:42:00|480.18|476.18|480.07|476.07|480.18|476.18|480.04|476.04|14
1610541730000|2021-01-13 12:42:10|480.04|476.04|479.88|475.88|480.07|476.07|479.88|475.88|15
1610541740000|2021-01-13 12:42:20|479.89|475.89|480.09|476.09|480.12|476.12|479.87|475.87|19
1610541750000|2021-01-13 12:42:30|480.08|476.08|479.94|475.94|480.08|476.08|479.85|475.85|20
1610541760000|2021-01-13 12:42:40|479.95|475.95|479.71|475.71|479.96|475.96|479.71|475.71|12
1610541770000|2021-01-13 12:42:50|479.68|475.68|479.18|475.18|479.77|475.77|479.17|475.17|22
1610541780000|2021-01-13 12:43:00|479.17|475.17|478.93|474.93|479.19|475.19|478.91|474.91|22
1610541790000|2021-01-13 12:43:10|478.99|474.99|479.23|475.23|479.26|475.26|478.89|474.89|27
1610541800000|2021-01-13 12:43:20|479.2|475.2|479.36|475.36|479.36|475.36|479.11|475.11|28
1610541810000|2021-01-13 12:43:30|479.34|475.34|479.29|475.29|479.39|475.39|479.27|475.27|19
1610541820000|2021-01-13 12:43:40|479.35|475.35|479.34|475.34|479.35|475.35|479.28|475.28|15
1610541830000|2021-01-13 12:43:50|479.33|475.33|478.96|474.96|479.43|475.43|478.96|474.96|19
1610541840000|2021-01-13 12:44:00|478.95|474.95|478.82|474.82|478.95|474.95|478.75|474.75|12
1610541850000|2021-01-13 12:44:10|478.81|474.81|478.24|474.24|478.81|474.81|478.24|474.24|21
1610541860000|2021-01-13 12:44:20|478.27|474.27|478.21|474.21|478.28|474.28|478.18|474.18|17
1610541870000|2021-01-13 12:44:30|478.23|474.23|478.38|474.38|478.47|474.47|478.23|474.23|23
1610541880000|2021-01-13 12:44:40|478.39|474.39|478.72|474.72|478.72|474.72|478.38|474.38|25
1610541890000|2021-01-13 12:44:50|478.73|474.73|478.63|474.63|478.83|474.83|478.6|474.6|27
1610541900000|2021-01-13 12:45:00|478.65|474.65|478.63|474.63|478.71|474.71|478.63|474.63|19
1610541910000|2021-01-13 12:45:10|478.62|474.62|478.47|474.47|478.63|474.63|478.47|474.47|24
1610541920000|2021-01-13 12:45:20|478.46|474.46|478.57|474.57|478.57|474.57|478.44|474.44|18
1610541930000|2021-01-13 12:45:30|478.59|474.59|478.46|474.46|478.59|474.59|478.34|474.34|18
1610541940000|2021-01-13 12:45:40|478.43|474.43|478.29|474.29|478.49|474.49|478.27|474.27|18
1610541950000|2021-01-13 12:45:50|478.35|474.35|478.1|474.1|478.35|474.35|478.1|474.1|10
1610541960000|2021-01-13 12:46:00|478.09|474.09|478.08|474.08|478.17|474.17|478.08|474.08|10
1610541970000|2021-01-13 12:46:10|478.12|474.12|478.18|474.18|478.18|474.18|478.08|474.08|11
1610541980000|2021-01-13 12:46:20|478.17|474.17|478.14|474.14|478.17|474.17|478.05|474.05|17
1610541990000|2021-01-13 12:46:30|478.13|474.13|477.68|473.68|478.13|474.13|477.63|473.63|23
1610542000000|2021-01-13 12:46:40|477.69|473.69|478.02|474.02|478.02|474.02|477.69|473.69|24
1610542010000|2021-01-13 12:46:50|478.01|474.01|477.97|473.97|478.06|474.06|477.94|473.94|18
1610542020000|2021-01-13 12:47:00|477.99|473.99|478.07|474.07|478.08|474.08|477.99|473.99|8
1610542030000|2021-01-13 12:47:10|478.08|474.08|478.16|474.16|478.19|474.19|478.06|474.06|18
1610542040000|2021-01-13 12:47:20|478.19|474.19|478.41|474.41|478.41|474.41|478.18|474.18|25
1610542050000|2021-01-13 12:47:30|478.4|474.4|478.42|474.42|478.51|474.51|478.4|474.4|27
1610542060000|2021-01-13 12:47:40|478.43|474.43|478.4|474.4|478.43|474.43|478.35|474.35|19
1610542070000|2021-01-13 12:47:50|478.38|474.38|478.5|474.5|478.51|474.51|478.38|474.38|19
1610542080000|2021-01-13 12:48:00|478.49|474.49|478.71|474.71|478.76|474.76|478.49|474.49|17
1610542090000|2021-01-13 12:48:10|478.72|474.72|479.23|475.23|479.24|475.24|478.72|474.72|23
1610542100000|2021-01-13 12:48:20|479.2|475.2|479.38|475.38|479.42|475.42|479.2|475.2|28
1610542110000|2021-01-13 12:48:30|479.37|475.37|479.44|475.44|479.47|475.47|479.34|475.34|26
1610542120000|2021-01-13 12:48:40|479.45|475.45|479.48|475.48|479.5|475.5|479.44|475.44|18
1610542130000|2021-01-13 12:48:50|479.47|475.47|479.53|475.53|479.57|475.57|479.45|475.45|12
1610542140000|2021-01-13 12:49:00|479.54|475.54|479.54|475.54|479.56|475.56|479.48|475.48|15
1610542150000|2021-01-13 12:49:10|479.53|475.53|479.2|475.2|479.55|475.55|479.2|475.2|24
1610542160000|2021-01-13 12:49:20|479.19|475.19|478.76|474.76|479.2|475.2|478.76|474.76|27
1610542170000|2021-01-13 12:49:30|478.77|474.77|478.93|474.93|478.93|474.93|478.73|474.73|21
1610542180000|2021-01-13 12:49:40|478.92|474.92|478.67|474.67|479.08|475.08|478.67|474.67|28
1610542190000|2021-01-13 12:49:50|478.68|474.68|478.56|474.56|478.68|474.68|478.56|474.56|22
1610542200000|2021-01-13 12:50:00|478.57|474.57|478.68|474.68|478.68|474.68|478.56|474.56|20
1610542210000|2021-01-13 12:50:10|478.66|474.66|478.69|474.69|478.8|474.8|478.66|474.66|19
1610542220000|2021-01-13 12:50:20|478.68|474.68|478.81|474.81|478.81|474.81|478.68|474.68|24
1610542230000|2021-01-13 12:50:30|478.82|474.82|479.02|475.02|479.13|475.13|478.81|474.81|25
1610542240000|2021-01-13 12:50:40|479.01|475.01|478.81|474.81|479.08|475.08|478.8|474.8|26
1610542250000|2021-01-13 12:50:50|478.82|474.82|478.85|474.85|478.87|474.87|478.81|474.81|25
1610542260000|2021-01-13 12:51:00|478.83|474.83|479.08|475.08|479.1|475.1|478.73|474.73|26
1610542270000|2021-01-13 12:51:10|479.09|475.09|478.98|474.98|479.1|475.1|478.96|474.96|16
1610542280000|2021-01-13 12:51:20|478.97|474.97|479.56|475.56|479.56|475.56|478.96|474.96|25
1610542290000|2021-01-13 12:51:30|479.55|475.55|479.48|475.48|479.58|475.58|479.46|475.46|25
1610542300000|2021-01-13 12:51:40|479.46|475.46|479.26|475.26|479.52|475.52|479.22|475.22|21
1610542310000|2021-01-13 12:51:50|479.27|475.27|479.35|475.35|479.4|475.4|479.27|475.27|24
1610542320000|2021-01-13 12:52:00|479.34|475.34|479.68|475.68|479.7|475.7|479.33|475.33|24
1610542330000|2021-01-13 12:52:10|479.67|475.67|479.62|475.62|479.67|475.67|479.57|475.57|21
1610542340000|2021-01-13 12:52:20|479.61|475.61|479.96|475.96|479.97|475.97|479.59|475.59|27
1610542350000|2021-01-13 12:52:30|479.98|475.98|479.75|475.75|480.03|476.03|479.73|475.73|18
1610542360000|2021-01-13 12:52:40|479.77|475.77|479.61|475.61|479.85|475.85|479.61|475.61|29
1610542370000|2021-01-13 12:52:50|479.54|475.54|479.64|475.64|479.64|475.64|479.54|475.54|13
1610542380000|2021-01-13 12:53:00|479.62|475.62|479.55|475.55|479.63|475.63|479.54|475.54|7
1610542390000|2021-01-13 12:53:10|479.54|475.54|479.3|475.3|479.54|475.54|479.29|475.29|9
1610542400000|2021-01-13 12:53:20|479.29|475.29|479.36|475.36|479.36|475.36|479.29|475.29|7
1610542410000|2021-01-13 12:53:30|479.35|475.35|479.51|475.51|479.55|475.55|479.3|475.3|30
1610542420000|2021-01-13 12:53:40|479.49|475.49|479.41|475.41|479.51|475.51|479.36|475.36|21
1610542430000|2021-01-13 12:53:50|479.36|475.36|479.44|475.44|479.46|475.46|479.36|475.36|23
1610542440000|2021-01-13 12:54:00|479.45|475.45|479.48|475.48|479.49|475.49|479.37|475.37|15
1610542450000|2021-01-13 12:54:10|479.49|475.49|479.71|475.71|479.72|475.72|479.46|475.46|15
1610542460000|2021-01-13 12:54:20|479.72|475.72|480.17|476.17|480.17|476.17|479.72|475.72|12
1610542470000|2021-01-13 12:54:30|480.2|476.2|480.34|476.34|480.34|476.34|480.2|476.2|12
1610542480000|2021-01-13 12:54:40|480.33|476.33|480.24|476.24|480.33|476.33|480.06|476.06|22
1610542490000|2021-01-13 12:54:50|480.27|476.27|480.36|476.36|480.36|476.36|480.24|476.24|16
1610542500000|2021-01-13 12:55:00|480.35|476.35|480|476|480.35|476.35|480|476|24
1610542510000|2021-01-13 12:55:10|480.01|476.01|480.09|476.09|480.13|476.13|479.99|475.99|22
1610542520000|2021-01-13 12:55:20|480.08|476.08|480.04|476.04|480.08|476.08|480.04|476.04|13
1610542530000|2021-01-13 12:55:30|480.03|476.03|479.62|475.62|480.05|476.05|479.62|475.62|18
1610542540000|2021-01-13 12:55:40|479.64|475.64|479.63|475.63|479.69|475.69|479.61|475.61|13
1610542550000|2021-01-13 12:55:50|479.62|475.62|479.55|475.55|479.62|475.62|479.5|475.5|20
1610542560000|2021-01-13 12:56:00|479.53|475.53|479.53|475.53|479.57|475.57|479.53|475.53|14
1610542570000|2021-01-13 12:56:10|479.55|475.55|479.17|475.17|479.55|475.55|479.16|475.16|15
1610542580000|2021-01-13 12:56:20|479.16|475.16|479.5|475.5|479.6|475.6|478.95|474.95|23
1610542590000|2021-01-13 12:56:30|479.47|475.47|479.5|475.5|479.53|475.53|479.41|475.41|11
1610542600000|2021-01-13 12:56:40|479.51|475.51|479.13|475.13|479.54|475.54|479.12|475.12|21
1610542610000|2021-01-13 12:56:50|479.11|475.11|479.11|475.11|479.15|475.15|479.1|475.1|20
1610542620000|2021-01-13 12:57:00|479.07|475.07|479.05|475.05|479.09|475.09|479.05|475.05|14
1610542630000|2021-01-13 12:57:10|479.04|475.04|479.03|475.03|479.08|475.08|478.9|474.9|28
1610542640000|2021-01-13 12:57:20|479.14|475.14|479.31|475.31|479.36|475.36|479.13|475.13|23
1610542650000|2021-01-13 12:57:30|479.39|475.39|479.5|475.5|479.55|475.55|479.39|475.39|24
1610542660000|2021-01-13 12:57:40|479.49|475.49|479.35|475.35|479.49|475.49|479.35|475.35|24
1610542670000|2021-01-13 12:57:50|479.53|475.53|479.53|475.53|479.55|475.55|479.52|475.52|7
1610542680000|2021-01-13 12:58:00|479.54|475.54|479.54|475.54|479.54|475.54|479.5|475.5|7
1610542690000|2021-01-13 12:58:10|479.52|475.52|479.95|475.95|479.95|475.95|479.5|475.5|20
1610542700000|2021-01-13 12:58:20|479.97|475.97|480.09|476.09|480.1|476.1|479.97|475.97|16
1610542710000|2021-01-13 12:58:30|480.11|476.11|480.07|476.07|480.11|476.11|480.07|476.07|6
1610542720000|2021-01-13 12:58:40|480.08|476.08|480.23|476.23|480.23|476.23|480.07|476.07|15
1610542730000|2021-01-13 12:58:50|480.27|476.27|480.18|476.18|480.27|476.27|480.14|476.14|12
1610542740000|2021-01-13 12:59:00|480.23|476.23|480.46|476.46|480.46|476.46|480.19|476.19|25
1610542750000|2021-01-13 12:59:10|480.48|476.48|480.98|476.98|481.02|477.02|480.48|476.48|24
1610542760000|2021-01-13 12:59:20|480.99|476.99|481.12|477.12|481.14|477.14|480.97|476.97|13
1610542770000|2021-01-13 12:59:30|481.13|477.13|481.34|477.34|481.38|477.38|481.12|477.12|26
1610542780000|2021-01-13 12:59:40|481.32|477.32|481.43|477.43|481.43|477.43|481.25|477.25|22
1610542790000|2021-01-13 12:59:50|481.45|477.45|481.45|477.45|481.5|477.5|481.44|477.44|20
1610542800000|2021-01-13 13:00:00|481.49|477.49|481.77|477.77|481.8|477.8|481.44|477.44|19
1610542810000|2021-01-13 13:00:10|481.8|477.8|481.9|477.9|481.9|477.9|481.77|477.77|20
1610542820000|2021-01-13 13:00:20|481.92|477.92|481.94|477.94|481.94|477.94|481.92|477.92|8
1610542830000|2021-01-13 13:00:30|481.92|477.92|481.79|477.79|482.22|478.22|481.76|477.76|26
1610542840000|2021-01-13 13:00:40|481.78|477.78|481.31|477.31|481.78|477.78|481.29|477.29|29
1610542850000|2021-01-13 13:00:50|481.32|477.32|481.13|477.13|481.37|477.37|481.13|477.13|15
1610542860000|2021-01-13 13:01:00|481.17|477.17|480.6|476.6|481.17|477.17|480.6|476.6|24
1610542870000|2021-01-13 13:01:10|480.59|476.59|480.02|476.02|480.63|476.63|479.99|475.99|31
1610542880000|2021-01-13 13:01:20|480.05|476.05|480.01|476.01|480.12|476.12|479.84|475.84|28
1610542890000|2021-01-13 13:01:30|479.84|475.84|479.26|475.26|480.01|476.01|479.26|475.26|33
1610542900000|2021-01-13 13:01:40|479.23|475.23|479.04|475.04|479.31|475.31|479.02|475.02|32
1610542910000|2021-01-13 13:01:50|479.03|475.03|478.83|474.83|479.03|475.03|478.72|474.72|28
1610542920000|2021-01-13 13:02:00|478.86|474.86|478.56|474.56|478.86|474.86|478.43|474.43|31
1610542930000|2021-01-13 13:02:10|478.54|474.54|478.42|474.42|478.54|474.54|478.11|474.11|33
1610542940000|2021-01-13 13:02:20|478.48|474.48|478.49|474.49|478.79|474.79|478.37|474.37|32
1610542950000|2021-01-13 13:02:30|478.5|474.5|478.32|474.32|478.51|474.51|477.94|473.94|27
1610542960000|2021-01-13 13:02:40|478.27|474.27|478.13|474.13|478.27|474.27|478.03|474.03|25
1610542970000|2021-01-13 13:02:50|478.12|474.12|477.7|473.7|478.13|474.13|477.7|473.7|24
1610542980000|2021-01-13 13:03:00|477.75|473.75|477.6|473.6|477.75|473.75|477.6|473.6|10
1610542990000|2021-01-13 13:03:10|477.58|473.58|477.25|473.25|477.76|473.76|477.25|473.25|15
1610543000000|2021-01-13 13:03:20|477.26|473.26|476.9|472.9|477.28|473.28|476.9|472.9|33
1610543010000|2021-01-13 13:03:30|476.89|472.89|477.47|473.47|478.05|474.05|476.89|472.89|34
1610543020000|2021-01-13 13:03:40|477.45|473.45|477.28|473.28|477.48|473.48|477.27|473.27|33
1610543030000|2021-01-13 13:03:50|477.27|473.27|477.41|473.41|477.42|473.42|477.26|473.26|29
1610543040000|2021-01-13 13:04:00|477.4|473.4|477.17|473.17|477.44|473.44|477.17|473.17|26
1610543050000|2021-01-13 13:04:10|477.06|473.06|477.3|473.3|477.3|473.3|476.98|472.98|33
1610543060000|2021-01-13 13:04:20|477.24|473.24|476.98|472.98|477.3|473.3|476.97|472.97|31
1610543070000|2021-01-13 13:04:30|477|473|477.12|473.12|477.12|473.12|476.97|472.97|30
1610543080000|2021-01-13 13:04:40|477.13|473.13|476.98|472.98|477.14|473.14|476.9|472.9|27
1610543090000|2021-01-13 13:04:50|477|473|477.48|473.48|477.56|473.56|476.92|472.92|20
1610543100000|2021-01-13 13:05:00|477.47|473.47|477.49|473.49|477.5|473.5|477.4|473.4|12
1610543110000|2021-01-13 13:05:10|477.5|473.5|477.52|473.52|477.53|473.53|477.5|473.5|3
1610543120000|2021-01-13 13:05:20|477.51|473.51|477.93|473.93|477.93|473.93|477.4|473.4|22
1610543130000|2021-01-13 13:05:30|477.83|473.83|477.26|473.26|477.87|473.87|477.25|473.25|28
1610543140000|2021-01-13 13:05:40|477.28|473.28|477.34|473.34|477.5|473.5|477.28|473.28|25
1610543150000|2021-01-13 13:05:50|477.36|473.36|477.41|473.41|477.41|473.41|477.23|473.23|27
1610543160000|2021-01-13 13:06:00|477.37|473.37|477.42|473.42|477.43|473.43|477.33|473.33|18
1610543170000|2021-01-13 13:06:10|477.39|473.39|477.22|473.22|477.41|473.41|477.22|473.22|16
1610543180000|2021-01-13 13:06:20|477.11|473.11|477.48|473.48|477.48|473.48|477.04|473.04|22
1610543190000|2021-01-13 13:06:30|477.51|473.51|477.57|473.57|477.57|473.57|477.51|473.51|10
1610543200000|2021-01-13 13:06:40|477.58|473.58|477.66|473.66|477.66|473.66|477.58|473.58|6
1610543210000|2021-01-13 13:06:50|477.65|473.65|477.66|473.66|477.71|473.71|477.65|473.65|13
1610543220000|2021-01-13 13:07:00|477.67|473.67|477.77|473.77|477.81|473.81|477.66|473.66|14
1610543230000|2021-01-13 13:07:10|477.78|473.78|478.12|474.12|478.12|474.12|477.78|473.78|18
1610543240000|2021-01-13 13:07:20|478.11|474.11|478.31|474.31|478.31|474.31|478.07|474.07|9
1610543250000|2021-01-13 13:07:30|478.34|474.34|478.52|474.52|478.52|474.52|478.34|474.34|19
1610543260000|2021-01-13 13:07:40|478.38|474.38|478.6|474.6|478.6|474.6|478.38|474.38|20
1610543270000|2021-01-13 13:07:50|478.64|474.64|479.13|475.13|479.13|475.13|478.64|474.64|13
1610543280000|2021-01-13 13:08:00|479.12|475.12|479.5|475.5|479.5|475.5|479.12|475.12|28
1610543290000|2021-01-13 13:08:10|479.48|475.48|479.59|475.59|479.67|475.67|479.48|475.48|24
1610543300000|2021-01-13 13:08:20|479.63|475.63|479.88|475.88|479.91|475.91|479.54|475.54|28
1610543310000|2021-01-13 13:08:30|479.9|475.9|480.14|476.14|480.28|476.28|479.9|475.9|28
1610543320000|2021-01-13 13:08:40|480.13|476.13|480.33|476.33|480.34|476.34|480.13|476.13|26
1610543330000|2021-01-13 13:08:50|480.35|476.35|480.44|476.44|480.47|476.47|480.31|476.31|22
1610543340000|2021-01-13 13:09:00|480.43|476.43|480.78|476.78|480.84|476.84|480.42|476.42|14
1610543350000|2021-01-13 13:09:10|480.81|476.81|481.26|477.26|481.27|477.27|480.74|476.74|26
1610543360000|2021-01-13 13:09:20|481.18|477.18|481.25|477.25|481.27|477.27|481.17|477.17|19
1610543370000|2021-01-13 13:09:30|481.36|477.36|481.58|477.58|481.58|477.58|481.23|477.23|25
1610543380000|2021-01-13 13:09:40|481.62|477.62|482.14|478.14|482.18|478.18|481.62|477.62|27
1610543390000|2021-01-13 13:09:50|482.13|478.13|482.03|478.03|482.13|478.13|481.98|477.98|17
1610543400000|2021-01-13 13:10:00|481.99|477.99|481.82|477.82|482.07|478.07|481.82|477.82|23
1610543410000|2021-01-13 13:10:10|481.83|477.83|481.44|477.44|481.84|477.84|481.22|477.22|27
1610543420000|2021-01-13 13:10:20|481.47|477.47|481.55|477.55|481.61|477.61|481.47|477.47|16
1610543430000|2021-01-13 13:10:30|481.68|477.68|481.82|477.82|481.83|477.83|481.65|477.65|20
1610543440000|2021-01-13 13:10:40|481.83|477.83|481.93|477.93|481.95|477.95|481.83|477.83|11
1610543450000|2021-01-13 13:10:50|481.95|477.95|482.16|478.16|482.21|478.21|481.95|477.95|17
1610543460000|2021-01-13 13:11:00|482.2|478.2|482.03|478.03|482.21|478.21|481.88|477.88|23
1610543470000|2021-01-13 13:11:10|482.01|478.01|482.02|478.02|482.02|478.02|481.97|477.97|17
1610543480000|2021-01-13 13:11:20|482.05|478.05|482.29|478.29|482.32|478.32|482.05|478.05|17
1610543490000|2021-01-13 13:11:30|482.25|478.25|482.33|478.33|482.33|478.33|482.22|478.22|12
1610543500000|2021-01-13 13:11:40|482.34|478.34|482.42|478.42|482.48|478.48|482.34|478.34|13
1610543510000|2021-01-13 13:11:50|482.43|478.43|482.4|478.4|482.43|478.43|482.38|478.38|13
1610543520000|2021-01-13 13:12:00|482.39|478.39|482.38|478.38|482.45|478.45|482.35|478.35|21
1610543530000|2021-01-13 13:12:10|482.37|478.37|482.12|478.12|482.37|478.37|482.12|478.12|19
1610543540000|2021-01-13 13:12:20|482.16|478.16|482.3|478.3|482.3|478.3|482.08|478.08|20
1610543550000|2021-01-13 13:12:30|482.33|478.33|482.38|478.38|482.38|478.38|482.33|478.33|3
1610543560000|2021-01-13 13:12:40|482.37|478.37|482.2|478.2|482.37|478.37|482.16|478.16|21
1610543570000|2021-01-13 13:12:50|482.19|478.19|482.14|478.14|482.19|478.19|482.05|478.05|12
1610543580000|2021-01-13 13:13:00|482.11|478.11|481.89|477.89|482.14|478.14|481.89|477.89|20
1610543590000|2021-01-13 13:13:10|481.92|477.92|481.99|477.99|481.99|477.99|481.73|477.73|25
1610543600000|2021-01-13 13:13:20|481.98|477.98|482.13|478.13|482.29|478.29|481.98|477.98|29
1610543610000|2021-01-13 13:13:30|482.12|478.12|482.34|478.34|482.36|478.36|482.12|478.12|19
1610543620000|2021-01-13 13:13:40|482.33|478.33|482.1|478.1|482.33|478.33|482.07|478.07|23
1610543630000|2021-01-13 13:13:50|482.02|478.02|481.96|477.96|482.16|478.16|481.96|477.96|18
1610543640000|2021-01-13 13:14:00|481.97|477.97|481.97|477.97|482.03|478.03|481.97|477.97|17
1610543650000|2021-01-13 13:14:10|481.96|477.96|481.84|477.84|481.97|477.97|481.79|477.79|20
1610543660000|2021-01-13 13:14:20|481.85|477.85|481.82|477.82|481.89|477.89|481.82|477.82|12
1610543670000|2021-01-13 13:14:30|481.76|477.76|481.78|477.78|481.81|477.81|481.7|477.7|10
1610543680000|2021-01-13 13:14:40|481.82|477.82|481.96|477.96|481.99|477.99|481.81|477.81|14
1610543690000|2021-01-13 13:14:50|481.97|477.97|481.81|477.81|481.99|477.99|481.73|477.73|17
1610543700000|2021-01-13 13:15:00|481.76|477.76|481.77|477.77|481.8|477.8|481.69|477.69|20
1610543710000|2021-01-13 13:15:10|481.76|477.76|481.71|477.71|481.83|477.83|481.59|477.59|18
1610543720000|2021-01-13 13:15:20|481.68|477.68|481.53|477.53|481.73|477.73|481.52|477.52|13
1610543730000|2021-01-13 13:15:30|481.51|477.51|481.39|477.39|481.53|477.53|481.39|477.39|16
1610543740000|2021-01-13 13:15:40|481.4|477.4|481.47|477.47|481.48|477.48|481.4|477.4|23
1610543750000|2021-01-13 13:15:50|481.46|477.46|481.52|477.52|481.54|477.54|481.45|477.45|14
1610543760000|2021-01-13 13:16:00|481.51|477.51|481.46|477.46|481.52|477.52|481.45|477.45|15
1610543770000|2021-01-13 13:16:10|481.47|477.47|481.55|477.55|481.69|477.69|481.47|477.47|16
1610543780000|2021-01-13 13:16:20|481.56|477.56|481.43|477.43|481.57|477.57|481.43|477.43|16
1610543790000|2021-01-13 13:16:30|481.44|477.44|481.38|477.38|481.45|477.45|481.38|477.38|4
1610543800000|2021-01-13 13:16:40|481.42|477.42|481.06|477.06|481.42|477.42|481.01|477.01|20
1610543810000|2021-01-13 13:16:50|481.07|477.07|480.99|476.99|481.07|477.07|480.85|476.85|22
1610543820000|2021-01-13 13:17:00|481.06|477.06|480.69|476.69|481.15|477.15|480.62|476.62|29
1610543830000|2021-01-13 13:17:10|480.7|476.7|481.55|477.55|481.55|477.55|480.69|476.69|25
1610543840000|2021-01-13 13:17:20|481.53|477.53|481.79|477.79|481.88|477.88|481.53|477.53|23
1610543850000|2021-01-13 13:17:30|481.85|477.85|482.08|478.08|482.11|478.11|481.81|477.81|29
1610543860000|2021-01-13 13:17:40|482.07|478.07|481.95|477.95|482.15|478.15|481.93|477.93|21
1610543870000|2021-01-13 13:17:50|481.93|477.93|482.05|478.05|482.05|478.05|481.84|477.84|22
1610543880000|2021-01-13 13:18:00|482.04|478.04|481.94|477.94|482.04|478.04|481.72|477.72|30
1610543890000|2021-01-13 13:18:10|481.92|477.92|481.76|477.76|481.95|477.95|481.64|477.64|28
1610543900000|2021-01-13 13:18:20|481.71|477.71|481.61|477.61|481.77|477.77|481.61|477.61|17
1610543910000|2021-01-13 13:18:30|481.59|477.59|481.46|477.46|481.59|477.59|481.08|477.08|29
1610543920000|2021-01-13 13:18:40|481.63|477.63|481.43|477.43|481.63|477.63|481.28|477.28|28
1610543930000|2021-01-13 13:18:50|481.52|477.52|481.44|477.44|481.55|477.55|481.43|477.43|18
1610543940000|2021-01-13 13:19:00|481.4|477.4|481.48|477.48|481.48|477.48|481.4|477.4|10
1610543950000|2021-01-13 13:19:10|481.37|477.37|481.31|477.31|481.46|477.46|481.31|477.31|25
1610543960000|2021-01-13 13:19:20|481.32|477.32|481.27|477.27|481.4|477.4|481.26|477.26|19
1610543970000|2021-01-13 13:19:30|481.25|477.25|481.15|477.15|481.27|477.27|481.15|477.15|16
1610543980000|2021-01-13 13:19:40|481.18|477.18|481.08|477.08|481.21|477.21|481.04|477.04|12
1610543990000|2021-01-13 13:19:50|481.07|477.07|481.07|477.07|481.12|477.12|480.99|476.99|20
1610544000000|2021-01-13 13:20:00|481.06|477.06|481|477|481.06|477.06|480.92|476.92|21
1610544010000|2021-01-13 13:20:10|480.96|476.96|480.79|476.79|481.04|477.04|480.74|476.74|16
1610544020000|2021-01-13 13:20:20|480.77|476.77|480.77|476.77|480.84|476.84|480.66|476.66|18
1610544030000|2021-01-13 13:20:30|480.76|476.76|480.86|476.86|480.86|476.86|480.69|476.69|21
1610544040000|2021-01-13 13:20:40|480.84|476.84|481.17|477.17|481.38|477.38|480.84|476.84|31
1610544050000|2021-01-13 13:20:50|481.19|477.19|481.11|477.11|481.23|477.23|481.02|477.02|25
1610544060000|2021-01-13 13:21:00|481.12|477.12|481.11|477.11|481.17|477.17|481.01|477.01|21
1610544070000|2021-01-13 13:21:10|481.07|477.07|481.14|477.14|481.26|477.26|481.07|477.07|18
1610544080000|2021-01-13 13:21:20|481.13|477.13|481.19|477.19|481.3|477.3|481.08|477.08|29
1610544090000|2021-01-13 13:21:30|481.2|477.2|481.14|477.14|481.24|477.24|481.08|477.08|11
1610544100000|2021-01-13 13:21:40|481.15|477.15|481.22|477.22|481.24|477.24|481.11|477.11|24
1610544110000|2021-01-13 13:21:50|481.23|477.23|481.11|477.11|481.23|477.23|481.09|477.09|13
1610544120000|2021-01-13 13:22:00|481.12|477.12|481.27|477.27|481.39|477.39|481.11|477.11|19
1610544130000|2021-01-13 13:22:10|481.32|477.32|481.23|477.23|481.32|477.32|481.17|477.17|21
1610544140000|2021-01-13 13:22:20|481.24|477.24|481.12|477.12|481.25|477.25|481.09|477.09|15
1610544150000|2021-01-13 13:22:30|481.14|477.14|481.23|477.23|481.25|477.25|481.13|477.13|16
1610544160000|2021-01-13 13:22:40|481.22|477.22|481.49|477.49|481.53|477.53|481.22|477.22|21
1610544170000|2021-01-13 13:22:50|481.47|477.47|481.47|477.47|481.6|477.6|481.41|477.41|18
1610544180000|2021-01-13 13:23:00|481.48|477.48|481.58|477.58|481.72|477.72|481.46|477.46|23
1610544190000|2021-01-13 13:23:10|481.55|477.55|481.32|477.32|481.55|477.55|481.28|477.28|26
1610544200000|2021-01-13 13:23:20|481.33|477.33|481.8|477.8|481.8|477.8|481.32|477.32|19
1610544210000|2021-01-13 13:23:30|481.81|477.81|481.91|477.91|482.14|478.14|481.81|477.81|18
1610544220000|2021-01-13 13:23:40|481.95|477.95|481.66|477.66|482.1|478.1|481.66|477.66|32
1610544230000|2021-01-13 13:23:50|481.67|477.67|481.78|477.78|482.05|478.05|481.64|477.64|23
1610544240000|2021-01-13 13:24:00|481.73|477.73|481.86|477.86|482.02|478.02|481.73|477.73|28
1610544250000|2021-01-13 13:24:10|481.89|477.89|481.91|477.91|482.05|478.05|481.87|477.87|24
1610544260000|2021-01-13 13:24:20|481.88|477.88|481.74|477.74|481.9|477.9|481.59|477.59|18
1610544270000|2021-01-13 13:24:30|481.77|477.77|482.31|478.31|482.38|478.38|481.77|477.77|29
1610544280000|2021-01-13 13:24:40|482.28|478.28|482.05|478.05|482.28|478.28|481.9|477.9|25
1610544290000|2021-01-13 13:24:50|482.06|478.06|482.12|478.12|482.14|478.14|482.06|478.06|10
1610544300000|2021-01-13 13:25:00|482.1|478.1|481.85|477.85|482.1|478.1|481.84|477.84|18
1610544310000|2021-01-13 13:25:10|481.82|477.82|481.73|477.73|481.83|477.83|481.71|477.71|11
1610544320000|2021-01-13 13:25:20|481.72|477.72|481.67|477.67|481.74|477.74|481.66|477.66|18
1610544330000|2021-01-13 13:25:30|481.66|477.66|481.74|477.74|481.8|477.8|481.65|477.65|19
1610544340000|2021-01-13 13:25:40|481.76|477.76|481.41|477.41|481.77|477.77|481.35|477.35|17
1610544350000|2021-01-13 13:25:50|481.42|477.42|481.73|477.73|481.73|477.73|481.25|477.25|24
1610544360000|2021-01-13 13:26:00|481.69|477.69|481.7|477.7|481.71|477.71|481.49|477.49|31
1610544370000|2021-01-13 13:26:10|481.68|477.68|481.92|477.92|481.92|477.92|481.6|477.6|26
1610544380000|2021-01-13 13:26:20|481.94|477.94|482.22|478.22|482.22|478.22|481.88|477.88|14
1610544390000|2021-01-13 13:26:30|482.21|478.21|482.41|478.41|482.56|478.56|482.21|478.21|25
1610544400000|2021-01-13 13:26:40|482.4|478.4|482.12|478.12|482.4|478.4|481.94|477.94|30
1610544410000|2021-01-13 13:26:50|482.13|478.13|482.14|478.14|482.22|478.22|482|478|26
1610544420000|2021-01-13 13:27:00|482.13|478.13|482.19|478.19|482.26|478.26|482.03|478.03|21
1610544430000|2021-01-13 13:27:10|482.18|478.18|482.15|478.15|482.22|478.22|482.07|478.07|20
1610544440000|2021-01-13 13:27:20|482.14|478.14|482.19|478.19|482.26|478.26|482.13|478.13|13
1610544450000|2021-01-13 13:27:30|482.21|478.21|482.22|478.22|482.22|478.22|482.17|478.17|15
1610544460000|2021-01-13 13:27:40|482.2|478.2|482.17|478.17|482.21|478.21|482.16|478.16|11
1610544470000|2021-01-13 13:27:50|482.15|478.15|481.95|477.95|482.18|478.18|481.95|477.95|20
1610544480000|2021-01-13 13:28:00|481.94|477.94|481.69|477.69|481.94|477.94|481.59|477.59|18
1610544490000|2021-01-13 13:28:10|481.48|477.48|481.42|477.42|481.48|477.48|481.14|477.14|28
1610544500000|2021-01-13 13:28:20|481.44|477.44|481.37|477.37|481.5|477.5|481.31|477.31|13
1610544510000|2021-01-13 13:28:30|481.38|477.38|481.54|477.54|481.54|477.54|481.37|477.37|12
1610544520000|2021-01-13 13:28:40|481.53|477.53|481.63|477.63|481.65|477.65|481.51|477.51|18
1610544530000|2021-01-13 13:28:50|481.64|477.64|481.9|477.9|481.94|477.94|481.64|477.64|18
1610544540000|2021-01-13 13:29:00|481.92|477.92|481.74|477.74|481.96|477.96|481.69|477.69|30
1610544550000|2021-01-13 13:29:10|481.76|477.76|481.59|477.59|481.76|477.76|481.59|477.59|14
1610544560000|2021-01-13 13:29:20|481.6|477.6|481.59|477.59|481.67|477.67|481.59|477.59|14
1610544570000|2021-01-13 13:29:30|481.58|477.58|481.62|477.62|481.62|477.62|481.57|477.57|12
1610544580000|2021-01-13 13:29:40|481.63|477.63|481.86|477.86|481.86|477.86|481.62|477.62|11
1610544590000|2021-01-13 13:29:50|481.76|477.76|481.66|477.66|481.78|477.78|481.65|477.65|6
1610544600000|2021-01-13 13:30:00|481.67|477.67|481.84|477.84|481.84|477.84|481.67|477.67|16
1610544610000|2021-01-13 13:30:10|481.85|477.85|482.1|478.1|482.11|478.11|481.83|477.83|17
1610544620000|2021-01-13 13:30:20|482.09|478.09|482.05|478.05|482.16|478.16|482.03|478.03|17
1610544630000|2021-01-13 13:30:30|482.04|478.04|481.98|477.98|482.04|478.04|481.96|477.96|7
1610544640000|2021-01-13 13:30:40|481.99|477.99|482.22|478.22|482.27|478.27|481.99|477.99|15
1610544650000|2021-01-13 13:30:50|482.29|478.29|482.23|478.23|482.33|478.33|482.22|478.22|7
1610544660000|2021-01-13 13:31:00|482.24|478.24|482.36|478.36|482.38|478.38|482.22|478.22|17
1610544670000|2021-01-13 13:31:10|482.41|478.41|482.47|478.47|482.53|478.53|482.4|478.4|16
1610544680000|2021-01-13 13:31:20|482.52|478.52|482.69|478.69|482.69|478.69|482.5|478.5|21
1610544690000|2021-01-13 13:31:30|482.68|478.68|482.78|478.78|482.82|478.82|482.68|478.68|13
1610544700000|2021-01-13 13:31:40|482.77|478.77|482.53|478.53|482.83|478.83|482.53|478.53|17
1610544710000|2021-01-13 13:31:50|482.52|478.52|482.54|478.54|482.73|478.73|482.5|478.5|20
1610544720000|2021-01-13 13:32:00|482.62|478.62|482.8|478.8|482.83|478.83|482.6|478.6|24
1610544730000|2021-01-13 13:32:10|482.82|478.82|482.8|478.8|482.84|478.84|482.59|478.59|22
1610544740000|2021-01-13 13:32:20|482.79|478.79|482.86|478.86|482.87|478.87|482.69|478.69|17
1610544750000|2021-01-13 13:32:30|482.85|478.85|482.86|478.86|482.89|478.89|482.83|478.83|13
1610544760000|2021-01-13 13:32:40|482.87|478.87|483.2|479.2|483.42|479.42|482.87|478.87|24
1610544770000|2021-01-13 13:32:50|483.21|479.21|483.04|479.04|483.38|479.38|482.9|478.9|30
1610544780000|2021-01-13 13:33:00|483.11|479.11|483.12|479.12|483.35|479.35|482.96|478.96|26
1610544790000|2021-01-13 13:33:10|483.1|479.1|482.7|478.7|483.1|479.1|482.65|478.65|26
1610544800000|2021-01-13 13:33:20|482.76|478.76|482.99|478.99|483.01|479.01|482.69|478.69|22
1610544810000|2021-01-13 13:33:30|483.01|479.01|482.82|478.82|483.06|479.06|482.7|478.7|29
1610544820000|2021-01-13 13:33:40|482.83|478.83|482.9|478.9|482.95|478.95|482.83|478.83|23
1610544830000|2021-01-13 13:33:50|482.91|478.91|482.96|478.96|483.03|479.03|482.76|478.76|20
1610544840000|2021-01-13 13:34:00|482.93|478.93|483.2|479.2|483.21|479.21|482.92|478.92|16
1610544850000|2021-01-13 13:34:10|483.17|479.17|483.23|479.23|483.36|479.36|483.15|479.15|21
1610544860000|2021-01-13 13:34:20|483.21|479.21|483.2|479.2|483.27|479.27|483.2|479.2|13
1610544870000|2021-01-13 13:34:30|483.17|479.17|483.13|479.13|483.17|479.17|483|479|22
1610544880000|2021-01-13 13:34:40|483.12|479.12|483.28|479.28|483.47|479.47|483.12|479.12|17
1610544890000|2021-01-13 13:34:50|483.26|479.26|483.2|479.2|483.31|479.31|483.13|479.13|20
1610544900000|2021-01-13 13:35:00|483.21|479.21|483.21|479.21|483.22|479.22|483.15|479.15|12
1610544910000|2021-01-13 13:35:10|483.2|479.2|482.79|478.79|483.21|479.21|482.79|478.79|26
1610544920000|2021-01-13 13:35:20|482.78|478.78|482.8|478.8|482.86|478.86|482.78|478.78|18
1610544930000|2021-01-13 13:35:30|482.7|478.7|482.85|478.85|482.86|478.86|482.67|478.67|22
1610544940000|2021-01-13 13:35:40|482.9|478.9|482.95|478.95|482.98|478.98|482.9|478.9|15
1610544950000|2021-01-13 13:35:50|482.94|478.94|483.06|479.06|483.1|479.1|482.94|478.94|11
1610544960000|2021-01-13 13:36:00|483.07|479.07|482.99|478.99|483.07|479.07|482.8|478.8|32
1610544970000|2021-01-13 13:36:10|483|479|483.16|479.16|483.16|479.16|482.95|478.95|19
1610544980000|2021-01-13 13:36:20|483.04|479.04|482.7|478.7|483.04|479.04|482.55|478.55|29
1610544990000|2021-01-13 13:36:30|482.67|478.67|482.6|478.6|482.67|478.67|482.6|478.6|8
1610545000000|2021-01-13 13:36:40|482.59|478.59|482.9|478.9|482.98|478.98|482.59|478.59|23
1610545010000|2021-01-13 13:36:50|482.89|478.89|482.87|478.87|483|479|482.83|478.83|24
1610545020000|2021-01-13 13:37:00|482.84|478.84|482.5|478.5|483.01|479.01|482.46|478.46|16
1610545030000|2021-01-13 13:37:10|482.49|478.49|482.3|478.3|482.51|478.51|482.23|478.23|14
1610545040000|2021-01-13 13:37:20|482.26|478.26|482.05|478.05|482.26|478.26|481.93|477.93|21
1610545050000|2021-01-13 13:37:30|482.06|478.06|482.23|478.23|482.23|478.23|482.06|478.06|19
1610545060000|2021-01-13 13:37:40|482.16|478.16|481.68|477.68|482.19|478.19|481.68|477.68|26
1610545070000|2021-01-13 13:37:50|481.66|477.66|481.71|477.71|481.71|477.71|481.46|477.46|22
1610545080000|2021-01-13 13:38:00|481.72|477.72|481.67|477.67|481.78|477.78|481.56|477.56|18
1610545090000|2021-01-13 13:38:10|481.66|477.66|481.74|477.74|481.81|477.81|481.66|477.66|14
1610545100000|2021-01-13 13:38:20|481.72|477.72|481.75|477.75|481.8|477.8|481.72|477.72|11
1610545110000|2021-01-13 13:38:30|481.69|477.69|481.72|477.72|481.77|477.77|481.69|477.69|17
1610545120000|2021-01-13 13:38:40|481.75|477.75|481.68|477.68|481.75|477.75|481.53|477.53|20
1610545130000|2021-01-13 13:38:50|481.71|477.71|481.69|477.69|481.77|477.77|481.59|477.59|12
1610545140000|2021-01-13 13:39:00|481.71|477.71|482.2|478.2|482.36|478.36|481.71|477.71|26
1610545150000|2021-01-13 13:39:10|482.19|478.19|482.16|478.16|482.19|478.19|482.16|478.16|7
1610545160000|2021-01-13 13:39:20|482.15|478.15|481.78|477.78|482.17|478.17|481.77|477.77|15
1610545170000|2021-01-13 13:39:30|481.79|477.79|481.69|477.69|481.79|477.79|481.66|477.66|15
1610545180000|2021-01-13 13:39:40|481.75|477.75|481.73|477.73|481.75|477.75|481.66|477.66|6
1610545190000|2021-01-13 13:39:50|481.74|477.74|481.81|477.81|481.89|477.89|481.73|477.73|24
1610545200000|2021-01-13 13:40:00|481.82|477.82|481.66|477.66|481.82|477.82|481.59|477.59|25
1610545210000|2021-01-13 13:40:10|481.7|477.7|481.77|477.77|481.77|477.77|481.63|477.63|19
1610545220000|2021-01-13 13:40:20|481.75|477.75|481.51|477.51|481.87|477.87|481.39|477.39|25
1610545230000|2021-01-13 13:40:30|481.52|477.52|481.67|477.67|481.71|477.71|481.52|477.52|18
1610545240000|2021-01-13 13:40:40|481.77|477.77|481.77|477.77|481.91|477.91|481.61|477.61|21
1610545250000|2021-01-13 13:40:50|481.8|477.8|481.78|477.78|481.9|477.9|481.77|477.77|17
1610545260000|2021-01-13 13:41:00|481.77|477.77|481.68|477.68|481.86|477.86|481.67|477.67|10
1610545270000|2021-01-13 13:41:10|481.66|477.66|481.92|477.92|481.92|477.92|481.64|477.64|26
1610545280000|2021-01-13 13:41:20|481.83|477.83|481.78|477.78|481.93|477.93|481.76|477.76|19
1610545290000|2021-01-13 13:41:30|481.79|477.79|481.64|477.64|481.8|477.8|481.63|477.63|22
1610545300000|2021-01-13 13:41:40|481.65|477.65|481.67|477.67|481.67|477.67|481.6|477.6|13
1610545310000|2021-01-13 13:41:50|481.65|477.65|481.57|477.57|481.65|477.65|481.56|477.56|18
1610545320000|2021-01-13 13:42:00|481.58|477.58|481.55|477.55|481.58|477.58|481.55|477.55|5
1610545330000|2021-01-13 13:42:10|481.56|477.56|481.82|477.82|481.91|477.91|481.56|477.56|11
1610545340000|2021-01-13 13:42:20|481.83|477.83|482.1|478.1|482.15|478.15|481.82|477.82|16
1610545350000|2021-01-13 13:42:30|482.12|478.12|482.18|478.18|482.29|478.29|482.12|478.12|22
1610545360000|2021-01-13 13:42:40|482.21|478.21|482.2|478.2|482.22|478.22|482.19|478.19|11
1610545370000|2021-01-13 13:42:50|482.16|478.16|481.84|477.84|482.16|478.16|481.84|477.84|18
1610545380000|2021-01-13 13:43:00|481.82|477.82|481.91|477.91|481.92|477.92|481.78|477.78|16
1610545390000|2021-01-13 13:43:10|481.9|477.9|481.83|477.83|481.9|477.9|481.75|477.75|18
1610545400000|2021-01-13 13:43:20|481.86|477.86|481.82|477.82|481.88|477.88|481.74|477.74|23
1610545410000|2021-01-13 13:43:30|481.83|477.83|482.07|478.07|482.15|478.15|481.83|477.83|15
1610545420000|2021-01-13 13:43:40|482.11|478.11|481.97|477.97|482.11|478.11|481.94|477.94|14
1610545430000|2021-01-13 13:43:50|481.98|477.98|481.65|477.65|481.98|477.98|481.58|477.58|20
1610545440000|2021-01-13 13:44:00|481.66|477.66|481.92|477.92|481.96|477.96|481.66|477.66|18
1610545450000|2021-01-13 13:44:10|481.91|477.91|481.73|477.73|481.97|477.97|481.72|477.72|21
1610545460000|2021-01-13 13:44:20|481.72|477.72|481.64|477.64|481.73|477.73|481.64|477.64|24
1610545470000|2021-01-13 13:44:30|481.65|477.65|481.61|477.61|481.69|477.69|481.6|477.6|11
1610545480000|2021-01-13 13:44:40|481.6|477.6|481.58|477.58|481.69|477.69|481.58|477.58|19
1610545490000|2021-01-13 13:44:50|481.59|477.59|481.49|477.49|481.63|477.63|481.44|477.44|12
1610545500000|2021-01-13 13:45:00|481.5|477.5|481.26|477.26|481.65|477.65|481.26|477.26|21
1610545510000|2021-01-13 13:45:10|481.27|477.27|481.26|477.26|481.55|477.55|481.24|477.24|18
1610545520000|2021-01-13 13:45:20|481.35|477.35|481.6|477.6|481.6|477.6|481.27|477.27|15
1610545530000|2021-01-13 13:45:30|481.56|477.56|481.57|477.57|481.61|477.61|481.55|477.55|15
1610545540000|2021-01-13 13:45:40|481.56|477.56|481.4|477.4|481.56|477.56|481.38|477.38|13
1610545550000|2021-01-13 13:45:50|481.58|477.58|481.67|477.67|481.82|477.82|481.58|477.58|21
1610545560000|2021-01-13 13:46:00|481.65|477.65|481.81|477.81|481.86|477.86|481.65|477.65|27
1610545570000|2021-01-13 13:46:10|481.8|477.8|481.68|477.68|481.81|477.81|481.66|477.66|19
1610545580000|2021-01-13 13:46:20|481.67|477.67|481.79|477.79|481.8|477.8|481.67|477.67|15
1610545590000|2021-01-13 13:46:30|481.78|477.78|481.76|477.76|481.79|477.79|481.75|477.75|13
1610545600000|2021-01-13 13:46:40|481.75|477.75|481.76|477.76|481.76|477.76|481.75|477.75|2
1610545610000|2021-01-13 13:46:50|481.82|477.82|481.76|477.76|481.86|477.86|481.75|477.75|8
1610545620000|2021-01-13 13:47:00|481.78|477.78|481.84|477.84|481.88|477.88|481.77|477.77|17
1610545630000|2021-01-13 13:47:10|481.83|477.83|481.81|477.81|481.98|477.98|481.78|477.78|24
1610545640000|2021-01-13 13:47:20|481.82|477.82|481.87|477.87|481.87|477.87|481.8|477.8|12
1610545650000|2021-01-13 13:47:30|481.88|477.88|481.79|477.79|481.88|477.88|481.75|477.75|5
1610545660000|2021-01-13 13:47:40|481.78|477.78|481.49|477.49|481.78|477.78|481.48|477.48|15
1610545670000|2021-01-13 13:47:50|481.67|477.67|481.28|477.28|481.69|477.69|481.27|477.27|11
1610545680000|2021-01-13 13:48:00|481.3|477.3|481.71|477.71|481.89|477.89|481.24|477.24|26
1610545690000|2021-01-13 13:48:10|481.7|477.7|481.43|477.43|481.72|477.72|481.43|477.43|19
1610545700000|2021-01-13 13:48:20|481.4|477.4|481.22|477.22|481.43|477.43|481.2|477.2|17
1610545710000|2021-01-13 13:48:30|481.2|477.2|481.27|477.27|481.27|477.27|481.17|477.17|17
1610545720000|2021-01-13 13:48:40|481.22|477.22|481.26|477.26|481.3|477.3|481.18|477.18|24
1610545730000|2021-01-13 13:48:50|481.27|477.27|481.22|477.22|481.37|477.37|481.2|477.2|25
1610545740000|2021-01-13 13:49:00|481.26|477.26|481.31|477.31|481.35|477.35|481.24|477.24|17
1610545750000|2021-01-13 13:49:10|481.28|477.28|481.21|477.21|481.33|477.33|481.2|477.2|18
1610545760000|2021-01-13 13:49:20|481.19|477.19|481.23|477.23|481.23|477.23|481.17|477.17|16
1610545770000|2021-01-13 13:49:30|481.2|477.2|480.17|476.17|481.22|477.22|480.12|476.12|32
1610545780000|2021-01-13 13:49:40|479.65|475.65|480.19|476.19|480.19|476.19|479.59|475.59|36
1610545790000|2021-01-13 13:49:50|480.08|476.08|479.4|475.4|480.21|476.21|479.33|475.33|36
1610545800000|2021-01-13 13:50:00|479.39|475.39|479.37|475.37|479.73|475.73|479.36|475.36|29
1610545810000|2021-01-13 13:50:10|479.36|475.36|479.56|475.56|479.71|475.71|479.36|475.36|31
1610545820000|2021-01-13 13:50:20|479.49|475.49|479.58|475.58|479.61|475.61|479.43|475.43|29
1610545830000|2021-01-13 13:50:30|479.61|475.61|479.93|475.93|479.95|475.95|479.61|475.61|22
1610545840000|2021-01-13 13:50:40|479.97|475.97|480|476|480.08|476.08|479.97|475.97|6
1610545850000|2021-01-13 13:50:50|480.01|476.01|480.2|476.2|480.36|476.36|479.9|475.9|13
1610545860000|2021-01-13 13:51:00|480.21|476.21|480.43|476.43|480.62|476.62|480.21|476.21|5
1610545870000|2021-01-13 13:51:10|480.42|476.42|481.02|477.02|481.42|477.42|480.42|476.42|12
1610545880000|2021-01-13 13:51:20|481.01|477.01|481.73|477.73|481.73|477.73|481.01|477.01|26
1610545890000|2021-01-13 13:51:30|481.74|477.74|481.89|477.89|481.92|477.92|481.74|477.74|22
1610545900000|2021-01-13 13:51:40|481.9|477.9|482|478|482.04|478.04|481.88|477.88|18
1610545910000|2021-01-13 13:51:50|482.01|478.01|481.42|477.42|482.01|478.01|481.4|477.4|26
1610545920000|2021-01-13 13:52:00|481.41|477.41|481.51|477.51|481.56|477.56|481.39|477.39|24
1610545930000|2021-01-13 13:52:10|481.49|477.49|481.7|477.7|481.7|477.7|481.49|477.49|13
1610545940000|2021-01-13 13:52:20|481.73|477.73|481.78|477.78|481.81|477.81|481.65|477.65|16
1610545950000|2021-01-13 13:52:30|481.77|477.77|481.67|477.67|481.77|477.77|481.67|477.67|14
1610545960000|2021-01-13 13:52:40|481.65|477.65|481.71|477.71|481.77|477.77|481.65|477.65|8
1610545970000|2021-01-13 13:52:50|481.69|477.69|481.67|477.67|481.86|477.86|481.53|477.53|17
1610545980000|2021-01-13 13:53:00|481.66|477.66|481.19|477.19|481.66|477.66|481.19|477.19|15
1610545990000|2021-01-13 13:53:10|481.18|477.18|480.94|476.94|481.21|477.21|480.94|476.94|18
1610546000000|2021-01-13 13:53:20|480.83|476.83|481.3|477.3|481.3|477.3|480.7|476.7|34
1610546010000|2021-01-13 13:53:30|481.31|477.31|481.34|477.34|481.37|477.37|481.28|477.28|28
1610546020000|2021-01-13 13:53:40|481.32|477.32|481.14|477.14|481.38|477.38|481.14|477.14|23
1610546030000|2021-01-13 13:53:50|481.09|477.09|481.18|477.18|481.18|477.18|481.02|477.02|16
1610546040000|2021-01-13 13:54:00|481.22|477.22|481.41|477.41|481.6|477.6|481.22|477.22|33
1610546050000|2021-01-13 13:54:10|481.4|477.4|481.16|477.16|481.45|477.45|481.15|477.15|22
1610546060000|2021-01-13 13:54:20|481.15|477.15|481.26|477.26|481.34|477.34|481.15|477.15|17
1610546070000|2021-01-13 13:54:30|481.24|477.24|480.68|476.68|481.24|477.24|480.66|476.66|28
1610546080000|2021-01-13 13:54:40|480.67|476.67|480.81|476.81|480.82|476.82|480.56|476.56|21
1610546090000|2021-01-13 13:54:50|480.75|476.75|480.49|476.49|480.81|476.81|480.41|476.41|23
1610546100000|2021-01-13 13:55:00|480.5|476.5|480.65|476.65|480.74|476.74|480.5|476.5|22
1610546110000|2021-01-13 13:55:10|480.67|476.67|480.19|476.19|480.73|476.73|480.18|476.18|20
1610546120000|2021-01-13 13:55:20|480.22|476.22|479.77|475.77|480.28|476.28|479.73|475.73|23
1610546130000|2021-01-13 13:55:30|479.78|475.78|479.62|475.62|479.92|475.92|479.56|475.56|22
1610546140000|2021-01-13 13:55:40|479.6|475.6|479.67|475.67|479.67|475.67|479.56|475.56|26
1610546150000|2021-01-13 13:55:50|479.65|475.65|479.42|475.42|479.67|475.67|479.34|475.34|25
1610546160000|2021-01-13 13:56:00|479.41|475.41|479.81|475.81|479.82|475.82|479.39|475.39|31
1610546170000|2021-01-13 13:56:10|479.84|475.84|479.74|475.74|479.84|475.84|479.72|475.72|13
1610546180000|2021-01-13 13:56:20|479.83|475.83|479.8|475.8|479.83|475.83|479.8|475.8|3
1610546190000|2021-01-13 13:56:30|479.85|475.85|479.79|475.79|479.96|475.96|479.73|475.73|26
1610546200000|2021-01-13 13:56:40|479.82|475.82|479.65|475.65|479.95|475.95|479.65|475.65|18
1610546210000|2021-01-13 13:56:50|479.66|475.66|479.68|475.68|479.79|475.79|479.66|475.66|14
1610546220000|2021-01-13 13:57:00|479.67|475.67|479.69|475.69|479.72|475.72|479.67|475.67|13
1610546230000|2021-01-13 13:57:10|479.7|475.7|479.73|475.73|479.73|475.73|479.68|475.68|11
1610546240000|2021-01-13 13:57:20|479.72|475.72|479.65|475.65|479.72|475.72|479.65|475.65|9
1610546250000|2021-01-13 13:57:30|479.59|475.59|479.18|475.18|479.59|475.59|479.14|475.14|17
1610546260000|2021-01-13 13:57:40|479.17|475.17|479.07|475.07|479.17|475.17|479.07|475.07|12
1610546270000|2021-01-13 13:57:50|479.06|475.06|479.03|475.03|479.06|475.06|478.95|474.95|17
1610546280000|2021-01-13 13:58:00|479.02|475.02|479.46|475.46|479.46|475.46|479|475|23
1610546290000|2021-01-13 13:58:10|479.4|475.4|479.35|475.35|479.49|475.49|479.35|475.35|25
1610546300000|2021-01-13 13:58:20|479.36|475.36|479.58|475.58|479.58|475.58|479.28|475.28|27
1610546310000|2021-01-13 13:58:30|479.63|475.63|480.02|476.02|480.02|476.02|479.53|475.53|19
1610546320000|2021-01-13 13:58:40|479.96|475.96|480.17|476.17|480.17|476.17|479.93|475.93|16
1610546330000|2021-01-13 13:58:50|480.15|476.15|480.07|476.07|480.18|476.18|480.06|476.06|18
1610546340000|2021-01-13 13:59:00|480.08|476.08|479.72|475.72|480.08|476.08|479.7|475.7|25
1610546350000|2021-01-13 13:59:10|479.67|475.67|479.66|475.66|479.69|475.69|479.51|475.51|28
1610546360000|2021-01-13 13:59:20|479.72|475.72|479.85|475.85|479.85|475.85|479.65|475.65|28
1610546370000|2021-01-13 13:59:30|479.84|475.84|479.84|475.84|479.9|475.9|479.83|475.83|23
1610546380000|2021-01-13 13:59:40|479.88|475.88|479.74|475.74|479.88|475.88|479.7|475.7|22
1610546390000|2021-01-13 13:59:50|479.73|475.73|479.71|475.71|479.79|475.79|479.66|475.66|24
1610546400000|2021-01-13 14:00:00|479.7|475.7|480.38|476.38|480.38|476.38|479.7|475.7|31
1610546410000|2021-01-13 14:00:10|480.37|476.37|480.31|476.31|480.39|476.39|480.3|476.3|17
1610546420000|2021-01-13 14:00:20|480.29|476.29|480.21|476.21|480.37|476.37|480.18|476.18|25
1610546430000|2021-01-13 14:00:30|480.2|476.2|479.77|475.77|480.24|476.24|479.77|475.77|23
1610546440000|2021-01-13 14:00:40|479.78|475.78|479.64|475.64|479.8|475.8|479.57|475.57|17
1610546450000|2021-01-13 14:00:50|479.57|475.57|479.55|475.55|479.69|475.69|479.51|475.51|21
1610546460000|2021-01-13 14:01:00|479.56|475.56|479.66|475.66|479.66|475.66|479.49|475.49|23
1610546470000|2021-01-13 14:01:10|479.71|475.71|479.78|475.78|479.94|475.94|479.71|475.71|26
1610546480000|2021-01-13 14:01:20|479.77|475.77|479.71|475.71|479.77|475.77|479.65|475.65|22
1610546490000|2021-01-13 14:01:30|479.73|475.73|479.71|475.71|479.76|475.76|479.7|475.7|13
1610546500000|2021-01-13 14:01:40|479.69|475.69|479.81|475.81|479.89|475.89|479.69|475.69|27
1610546510000|2021-01-13 14:01:50|479.78|475.78|480.06|476.06|480.13|476.13|479.76|475.76|21
1610546520000|2021-01-13 14:02:00|480.04|476.04|479.79|475.79|480.07|476.07|479.78|475.78|25
1610546530000|2021-01-13 14:02:10|479.82|475.82|479.81|475.81|479.83|475.83|479.76|475.76|7
1610546540000|2021-01-13 14:02:20|479.8|475.8|479.76|475.76|479.8|475.8|479.68|475.68|14
1610546550000|2021-01-13 14:02:30|479.77|475.77|479.73|475.73|479.78|475.78|479.7|475.7|22
1610546560000|2021-01-13 14:02:40|479.72|475.72|479.86|475.86|479.95|475.95|479.7|475.7|18
1610546570000|2021-01-13 14:02:50|479.82|475.82|479.6|475.6|479.86|475.86|479.6|475.6|12
1610546580000|2021-01-13 14:03:00|479.54|475.54|479.73|475.73|479.75|475.75|479.43|475.43|16
1610546590000|2021-01-13 14:03:10|479.72|475.72|479.5|475.5|479.76|475.76|479.45|475.45|19
1610546600000|2021-01-13 14:03:20|479.44|475.44|479.69|475.69|479.72|475.72|479.41|475.41|28
1610546610000|2021-01-13 14:03:30|479.68|475.68|479.68|475.68|479.71|475.71|479.67|475.67|8
1610546620000|2021-01-13 14:03:40|479.69|475.69|479.5|475.5|479.69|475.69|479.5|475.5|8
1610546630000|2021-01-13 14:03:50|479.55|475.55|479.42|475.42|479.55|475.55|479.42|475.42|10
1610546640000|2021-01-13 14:04:00|479.39|475.39|479.27|475.27|479.55|475.55|479.26|475.26|28
1610546650000|2021-01-13 14:04:10|479.28|475.28|479.39|475.39|479.53|475.53|479.27|475.27|20
1610546660000|2021-01-13 14:04:20|479.41|475.41|479.35|475.35|479.46|475.46|479.35|475.35|16
1610546670000|2021-01-13 14:04:30|479.36|475.36|479.2|475.2|479.43|475.43|479.19|475.19|17
1610546680000|2021-01-13 14:04:40|479.17|475.17|479.26|475.26|479.29|475.29|479.16|475.16|16
1610546690000|2021-01-13 14:04:50|479.27|475.27|479.22|475.22|479.27|475.27|479.22|475.22|5
1610546700000|2021-01-13 14:05:00|479.21|475.21|478.92|474.92|479.21|475.21|478.91|474.91|10
1610546710000|2021-01-13 14:05:10|478.93|474.93|478.93|474.93|478.96|474.96|478.89|474.89|18
1610546720000|2021-01-13 14:05:20|478.94|474.94|478.85|474.85|478.94|474.94|478.75|474.75|14
1610546730000|2021-01-13 14:05:30|478.87|474.87|478.89|474.89|478.92|474.92|478.86|474.86|10
1610546740000|2021-01-13 14:05:40|478.91|474.91|479.27|475.27|479.28|475.28|478.91|474.91|17
1610546750000|2021-01-13 14:05:50|479.26|475.26|479.27|475.27|479.28|475.28|479.26|475.26|4
1610546760000|2021-01-13 14:06:00|479.3|475.3|479|475|479.3|475.3|478.96|474.96|14
1610546770000|2021-01-13 14:06:10|478.99|474.99|478.93|474.93|478.99|474.99|478.89|474.89|14
1610546780000|2021-01-13 14:06:20|478.94|474.94|479.04|475.04|479.04|475.04|478.93|474.93|11
1610546790000|2021-01-13 14:06:30|479.03|475.03|478.83|474.83|479.14|475.14|478.8|474.8|15
1610546800000|2021-01-13 14:06:40|478.81|474.81|478.55|474.55|478.81|474.81|478.48|474.48|22
1610546810000|2021-01-13 14:06:50|478.51|474.51|478.85|474.85|478.85|474.85|478.51|474.51|9
1610546820000|2021-01-13 14:07:00|478.86|474.86|479.06|475.06|479.22|475.22|478.86|474.86|21
1610546830000|2021-01-13 14:07:10|479|475|478.65|474.65|479.02|475.02|478.55|474.55|22
1610546840000|2021-01-13 14:07:20|478.67|474.67|478.87|474.87|478.96|474.96|478.67|474.67|25
1610546850000|2021-01-13 14:07:30|478.84|474.84|478.8|474.8|478.84|474.84|478.69|474.69|19
1610546860000|2021-01-13 14:07:40|478.85|474.85|479.26|475.26|479.26|475.26|478.85|474.85|19
1610546870000|2021-01-13 14:07:50|479.29|475.29|479.09|475.09|479.31|475.31|479.06|475.06|19
1610546880000|2021-01-13 14:08:00|479.06|475.06|479.45|475.45|479.45|475.45|479|475|18
1610546890000|2021-01-13 14:08:10|479.43|475.43|479.39|475.39|479.52|475.52|479.37|475.37|20
1610546900000|2021-01-13 14:08:20|479.38|475.38|479.38|475.38|479.4|475.4|479.35|475.35|9
1610546910000|2021-01-13 14:08:30|479.42|475.42|479.26|475.26|479.44|475.44|479.26|475.26|11
1610546920000|2021-01-13 14:08:40|479.25|475.25|479.25|475.25|479.31|475.31|479.21|475.21|13
1610546930000|2021-01-13 14:08:50|479.24|475.24|479.18|475.18|479.26|475.26|479.18|475.18|8
1610546940000|2021-01-13 14:09:00|479.17|475.17|479.23|475.23|479.23|475.23|479.17|475.17|5
1610546950000|2021-01-13 14:09:10|479.26|475.26|479.08|475.08|479.26|475.26|479.04|475.04|16
1610546960000|2021-01-13 14:09:20|479.06|475.06|479.05|475.05|479.1|475.1|479.04|475.04|14
1610546970000|2021-01-13 14:09:30|479.06|475.06|479.18|475.18|479.24|475.24|479.06|475.06|17
1610546980000|2021-01-13 14:09:40|479.21|475.21|479.19|475.19|479.22|475.22|479.18|475.18|6
1610546990000|2021-01-13 14:09:50|479.18|475.18|478.97|474.97|479.23|475.23|478.97|474.97|14
1610547000000|2021-01-13 14:10:00|478.98|474.98|478.97|474.97|478.98|474.98|478.96|474.96|6
1610547010000|2021-01-13 14:10:10|478.98|474.98|479.27|475.27|479.27|475.27|478.98|474.98|16
1610547020000|2021-01-13 14:10:20|479.3|475.3|479.31|475.31|479.36|475.36|479.29|475.29|12
1610547030000|2021-01-13 14:10:30|479.35|475.35|479.23|475.23|479.35|475.35|479.19|475.19|20
1610547040000|2021-01-13 14:10:40|479.24|475.24|479.23|475.23|479.24|475.24|479.2|475.2|10
1610547050000|2021-01-13 14:10:50|479.22|475.22|479.23|475.23|479.28|475.28|479.22|475.22|11
1610547060000|2021-01-13 14:11:00|479.24|475.24|479.42|475.42|479.43|475.43|479.23|475.23|13
1610547070000|2021-01-13 14:11:10|479.39|475.39|479.41|475.41|479.43|475.43|479.39|475.39|7
1610547080000|2021-01-13 14:11:20|479.42|475.42|479.44|475.44|479.44|475.44|479.41|475.41|6
1610547090000|2021-01-13 14:11:30|479.46|475.46|479.81|475.81|479.81|475.81|479.46|475.46|21
1610547100000|2021-01-13 14:11:40|479.83|475.83|480.13|476.13|480.16|476.16|479.83|475.83|15
1610547110000|2021-01-13 14:11:50|480.12|476.12|480.26|476.26|480.26|476.26|480.05|476.05|10
1610547120000|2021-01-13 14:12:00|480.27|476.27|480.52|476.52|480.52|476.52|480.26|476.26|12
1610547130000|2021-01-13 14:12:10|480.51|476.51|480.34|476.34|480.52|476.52|480.34|476.34|21
1610547140000|2021-01-13 14:12:20|480.36|476.36|480.37|476.37|480.37|476.37|480.33|476.33|9
1610547150000|2021-01-13 14:12:30|480.38|476.38|480.51|476.51|480.54|476.54|480.38|476.38|17
1610547160000|2021-01-13 14:12:40|480.5|476.5|480.86|476.86|480.86|476.86|480.5|476.5|14
1610547170000|2021-01-13 14:12:50|480.87|476.87|480.66|476.66|480.88|476.88|480.62|476.62|16
1610547180000|2021-01-13 14:13:00|480.65|476.65|480.68|476.68|480.68|476.68|480.58|476.58|12
1610547190000|2021-01-13 14:13:10|480.66|476.66|480.66|476.66|480.68|476.68|480.66|476.66|10
1610547200000|2021-01-13 14:13:20|480.65|476.65|480.59|476.59|480.65|476.65|480.58|476.58|12
1610547210000|2021-01-13 14:13:30|480.6|476.6|480.84|476.84|480.84|476.84|480.6|476.6|16
1610547220000|2021-01-13 14:13:40|480.8|476.8|480.79|476.79|480.84|476.84|480.79|476.79|19
1610547230000|2021-01-13 14:13:50|480.78|476.78|480.75|476.75|480.78|476.78|480.69|476.69|10
1610547240000|2021-01-13 14:14:00|480.76|476.76|480.74|476.74|480.79|476.79|480.72|476.72|24
1610547250000|2021-01-13 14:14:10|480.75|476.75|480.98|476.98|480.98|476.98|480.74|476.74|21
1610547260000|2021-01-13 14:14:20|480.96|476.96|481.16|477.16|481.17|477.17|480.96|476.96|20
1610547270000|2021-01-13 14:14:30|481.17|477.17|481.19|477.19|481.19|477.19|481.17|477.17|5
1610547280000|2021-01-13 14:14:40|481.17|477.17|481.17|477.17|481.18|477.18|481.13|477.13|10
1610547290000|2021-01-13 14:14:50|481.18|477.18|481.56|477.56|481.56|477.56|481.18|477.18|20
1610547300000|2021-01-13 14:15:00|481.57|477.57|481.77|477.77|481.77|477.77|481.54|477.54|16
1610547310000|2021-01-13 14:15:10|481.63|477.63|481.44|477.44|481.69|477.69|481.44|477.44|16
1610547320000|2021-01-13 14:15:20|481.45|477.45|481.68|477.68|481.69|477.69|481.45|477.45|23
1610547330000|2021-01-13 14:15:30|481.64|477.64|481.68|477.68|481.69|477.69|481.64|477.64|12
1610547340000|2021-01-13 14:15:40|481.69|477.69|481.84|477.84|481.86|477.86|481.64|477.64|13
1610547350000|2021-01-13 14:15:50|482|478|482.11|478.11|482.16|478.16|482|478|20
1610547360000|2021-01-13 14:16:00|482.14|478.14|482.18|478.18|482.23|478.23|482.09|478.09|26
1610547370000|2021-01-13 14:16:10|482.24|478.24|482.85|478.85|482.85|478.85|482.19|478.19|21
1610547380000|2021-01-13 14:16:20|482.7|478.7|482.69|478.69|482.72|478.72|482.32|478.32|33
1610547390000|2021-01-13 14:16:30|482.68|478.68|482.79|478.79|482.83|478.83|482.68|478.68|20
1610547400000|2021-01-13 14:16:40|482.78|478.78|482.62|478.62|482.81|478.81|482.62|478.62|18
1610547410000|2021-01-13 14:16:50|482.61|478.61|482.65|478.65|482.68|478.68|482.6|478.6|17
1610547420000|2021-01-13 14:17:00|482.68|478.68|482.77|478.77|482.82|478.82|482.68|478.68|15
1610547430000|2021-01-13 14:17:10|482.76|478.76|482.79|478.79|482.83|478.83|482.73|478.73|17
1610547440000|2021-01-13 14:17:20|482.78|478.78|482.78|478.78|482.85|478.85|482.75|478.75|21
1610547450000|2021-01-13 14:17:30|482.64|478.64|482.7|478.7|482.7|478.7|482.6|478.6|19
1610547460000|2021-01-13 14:17:40|482.71|478.71|482.9|478.9|482.9|478.9|482.68|478.68|32
1610547470000|2021-01-13 14:17:50|482.88|478.88|483|479|483.03|479.03|482.88|478.88|13
1610547480000|2021-01-13 14:18:00|483.01|479.01|483.48|479.48|483.48|479.48|482.89|478.89|19
1610547490000|2021-01-13 14:18:10|483.45|479.45|483.48|479.48|483.52|479.52|483.43|479.43|9
1610547500000|2021-01-13 14:18:20|483.49|479.49|483.5|479.5|483.54|479.54|483.44|479.44|8
1610547510000|2021-01-13 14:18:30|483.44|479.44|483.5|479.5|483.53|479.53|483.44|479.44|14
1610547520000|2021-01-13 14:18:40|483.44|479.44|483.32|479.32|483.44|479.44|483.27|479.27|21
1610547530000|2021-01-13 14:18:50|483.33|479.33|483.72|479.72|483.72|479.72|483.33|479.33|23
1610547540000|2021-01-13 14:19:00|483.7|479.7|483.72|479.72|483.74|479.74|483.66|479.66|17
1610547550000|2021-01-13 14:19:10|483.77|479.77|483.69|479.69|483.81|479.81|483.69|479.69|9
1610547560000|2021-01-13 14:19:20|483.79|479.79|483.72|479.72|483.82|479.82|483.72|479.72|13
1610547570000|2021-01-13 14:19:30|483.73|479.73|483.77|479.77|483.78|479.78|483.72|479.72|8
1610547580000|2021-01-13 14:19:40|483.89|479.89|483.89|479.89|483.97|479.97|483.75|479.75|25
1610547590000|2021-01-13 14:19:50|483.88|479.88|483.85|479.85|483.95|479.95|483.78|479.78|18
1610547600000|2021-01-13 14:20:00|483.88|479.88|484.02|480.02|484.02|480.02|483.87|479.87|19
1610547610000|2021-01-13 14:20:10|483.95|479.95|484|480|484|480|483.95|479.95|6
1610547620000|2021-01-13 14:20:20|483.98|479.98|484|480|484|480|483.97|479.97|3
1610547630000|2021-01-13 14:20:30|484.02|480.02|483.11|479.11|484.02|480.02|483.11|479.11|16
1610547640000|2021-01-13 14:20:40|483.07|479.07|483.15|479.15|483.19|479.19|483.04|479.04|23
1610547650000|2021-01-13 14:20:50|483.16|479.16|483.93|479.93|483.95|479.95|483.14|479.14|27
1610547660000|2021-01-13 14:21:00|483.91|479.91|483.82|479.82|483.91|479.91|483.67|479.67|25
1610547670000|2021-01-13 14:21:10|483.84|479.84|483.92|479.92|484.1|480.1|483.83|479.83|21
1610547680000|2021-01-13 14:21:20|483.9|479.9|483.26|479.26|483.9|479.9|483.04|479.04|30
1610547690000|2021-01-13 14:21:30|483.25|479.25|483.14|479.14|483.42|479.42|483.13|479.13|26
1610547700000|2021-01-13 14:21:40|483.07|479.07|482.81|478.81|483.07|479.07|482.81|478.81|19
1610547710000|2021-01-13 14:21:50|482.83|478.83|483.38|479.38|483.38|479.38|482.83|478.83|24
1610547720000|2021-01-13 14:22:00|483.39|479.39|483.55|479.55|483.56|479.56|483.38|479.38|17
1610547730000|2021-01-13 14:22:10|483.52|479.52|484|480|484.03|480.03|483.47|479.47|19
1610547740000|2021-01-13 14:22:20|483.99|479.99|483.95|479.95|483.99|479.99|483.7|479.7|27
1610547750000|2021-01-13 14:22:30|483.94|479.94|483.66|479.66|484.09|480.09|483.66|479.66|26
1610547760000|2021-01-13 14:22:40|483.6|479.6|483.77|479.77|483.92|479.92|483.56|479.56|35
1610547770000|2021-01-13 14:22:50|483.78|479.78|483.64|479.64|483.79|479.79|483.59|479.59|27
1610547780000|2021-01-13 14:23:00|483.63|479.63|483.66|479.66|483.68|479.68|483.59|479.59|21
1610547790000|2021-01-13 14:23:10|483.67|479.67|483.58|479.58|483.73|479.73|483.53|479.53|23
1610547800000|2021-01-13 14:23:20|483.59|479.59|483.64|479.64|483.69|479.69|483.52|479.52|18
1610547810000|2021-01-13 14:23:30|483.58|479.58|483.55|479.55|483.65|479.65|483.42|479.42|19
1610547820000|2021-01-13 14:23:40|483.53|479.53|483.35|479.35|483.53|479.53|483.33|479.33|22
1610547830000|2021-01-13 14:23:50|483.38|479.38|483.6|479.6|483.6|479.6|483.32|479.32|15
1610547840000|2021-01-13 14:24:00|483.59|479.59|483.5|479.5|483.67|479.67|483.47|479.47|31
1610547850000|2021-01-13 14:24:10|483.44|479.44|483.32|479.32|483.49|479.49|483.29|479.29|23
1610547860000|2021-01-13 14:24:20|483.34|479.34|483.2|479.2|483.36|479.36|483.2|479.2|21
1610547870000|2021-01-13 14:24:30|483.19|479.19|483.17|479.17|483.22|479.22|483.07|479.07|22
1610547880000|2021-01-13 14:24:40|483.18|479.18|483.12|479.12|483.18|479.18|482.83|478.83|26
1610547890000|2021-01-13 14:24:50|483.13|479.13|483.25|479.25|483.32|479.32|483.1|479.1|24
1610547900000|2021-01-13 14:25:00|483.28|479.28|483.25|479.25|483.31|479.31|483.25|479.25|17
1610547910000|2021-01-13 14:25:10|483.21|479.21|483.11|479.11|483.21|479.21|483.11|479.11|18
1610547920000|2021-01-13 14:25:20|483.07|479.07|482.69|478.69|483.07|479.07|482.48|478.48|30
1610547930000|2021-01-13 14:25:30|482.68|478.68|482.5|478.5|482.75|478.75|482.47|478.47|28
1610547940000|2021-01-13 14:25:40|482.49|478.49|482.2|478.2|482.49|478.49|482.19|478.19|24
1610547950000|2021-01-13 14:25:50|482.24|478.24|481.57|477.57|482.24|478.24|481.55|477.55|25
1610547960000|2021-01-13 14:26:00|481.56|477.56|482.17|478.17|482.24|478.24|481.4|477.4|30
1610547970000|2021-01-13 14:26:10|482.09|478.09|482.16|478.16|482.19|478.19|482.09|478.09|21
1610547980000|2021-01-13 14:26:20|482.15|478.15|482.16|478.16|482.24|478.24|482.08|478.08|24
1610547990000|2021-01-13 14:26:30|482.14|478.14|481.96|477.96|482.14|478.14|481.89|477.89|27
1610548000000|2021-01-13 14:26:40|482.01|478.01|481.92|477.92|482.04|478.04|481.88|477.88|24
1610548010000|2021-01-13 14:26:50|481.91|477.91|481.88|477.88|481.96|477.96|481.87|477.87|25
1610548020000|2021-01-13 14:27:00|481.87|477.87|481.68|477.68|481.89|477.89|481.45|477.45|24
1610548030000|2021-01-13 14:27:10|481.64|477.64|481.55|477.55|481.64|477.64|481.45|477.45|25
1610548040000|2021-01-13 14:27:20|481.49|477.49|481.31|477.31|481.69|477.69|481.31|477.31|26
1610548050000|2021-01-13 14:27:30|481.32|477.32|481.22|477.22|481.33|477.33|481.22|477.22|21
1610548060000|2021-01-13 14:27:40|481.23|477.23|481.11|477.11|481.35|477.35|481.11|477.11|29
1610548070000|2021-01-13 14:27:50|481.12|477.12|481.16|477.16|481.18|477.18|481.11|477.11|26
1610548080000|2021-01-13 14:28:00|481.15|477.15|481.53|477.53|481.54|477.54|481.13|477.13|21
1610548090000|2021-01-13 14:28:10|481.49|477.49|481.27|477.27|481.49|477.49|481.25|477.25|18
1610548100000|2021-01-13 14:28:20|481.3|477.3|481.13|477.13|481.33|477.33|481.07|477.07|13
1610548110000|2021-01-13 14:28:30|481.14|477.14|481.29|477.29|481.31|477.31|481.14|477.14|22
1610548120000|2021-01-13 14:28:40|481.27|477.27|481.27|477.27|481.36|477.36|481.12|477.12|21
1610548130000|2021-01-13 14:28:50|481.26|477.26|481.27|477.27|481.27|477.27|481.22|477.22|17
1610548140000|2021-01-13 14:29:00|481.25|477.25|481.2|477.2|481.25|477.25|481.16|477.16|12
1610548150000|2021-01-13 14:29:10|481.22|477.22|481.1|477.1|481.23|477.23|481.08|477.08|12
1610548160000|2021-01-13 14:29:20|481.08|477.08|481.18|477.18|481.2|477.2|481.08|477.08|12
1610548170000|2021-01-13 14:29:30|481.17|477.17|481.26|477.26|481.3|477.3|481.12|477.12|19
1610548180000|2021-01-13 14:29:40|481.25|477.25|481.15|477.15|481.27|477.27|481.11|477.11|20
1610548190000|2021-01-13 14:29:50|481.14|477.14|481.24|477.24|481.24|477.24|481.14|477.14|19
1610548200000|2021-01-13 14:30:00|481.25|477.25|481.3|477.3|481.3|477.3|481.25|477.25|13
1610548210000|2021-01-13 14:30:10|481.31|477.31|481.26|477.26|481.31|477.31|481.25|477.25|10
1610548220000|2021-01-13 14:30:20|481.28|477.28|480.97|476.97|481.28|477.28|480.96|476.96|20
1610548230000|2021-01-13 14:30:30|481.01|477.01|480.81|476.81|481.01|477.01|480.81|476.81|11
1610548240000|2021-01-13 14:30:40|480.88|476.88|480.79|476.79|480.88|476.88|480.69|476.69|21
1610548250000|2021-01-13 14:30:50|480.8|476.8|480.51|476.51|480.88|476.88|480.36|476.36|23
1610548260000|2021-01-13 14:31:00|480.5|476.5|480.42|476.42|480.5|476.5|480.39|476.39|20
1610548270000|2021-01-13 14:31:10|480.41|476.41|480.34|476.34|480.42|476.42|480.17|476.17|23
1610548280000|2021-01-13 14:31:20|480.33|476.33|480.38|476.38|480.57|476.57|480.24|476.24|14
1610548290000|2021-01-13 14:31:30|480.37|476.37|480.52|476.52|480.58|476.58|480.34|476.34|19
1610548300000|2021-01-13 14:31:40|480.56|476.56|480.68|476.68|480.72|476.72|480.55|476.55|16
1610548310000|2021-01-13 14:31:50|480.58|476.58|480.94|476.94|481.06|477.06|480.58|476.58|17
1610548320000|2021-01-13 14:32:00|480.86|476.86|480.98|476.98|481.08|477.08|480.81|476.81|17
1610548330000|2021-01-13 14:32:10|480.96|476.96|481.01|477.01|481.03|477.03|480.94|476.94|23
1610548340000|2021-01-13 14:32:20|481|477|480.98|476.98|481.01|477.01|480.96|476.96|12
1610548350000|2021-01-13 14:32:30|480.97|476.97|480.71|476.71|480.98|476.98|480.71|476.71|14
1610548360000|2021-01-13 14:32:40|480.72|476.72|480.83|476.83|480.93|476.93|480.69|476.69|29
1610548370000|2021-01-13 14:32:50|480.82|476.82|480.48|476.48|480.85|476.85|480.48|476.48|30
1610548380000|2021-01-13 14:33:00|480.52|476.52|480.16|476.16|480.52|476.52|480.16|476.16|21
1610548390000|2021-01-13 14:33:10|480.17|476.17|479.74|475.74|480.3|476.3|479.71|475.71|29
1610548400000|2021-01-13 14:33:20|479.82|475.82|479.81|475.81|479.95|475.95|479.72|475.72|25
1610548410000|2021-01-13 14:33:30|479.9|475.9|479.75|475.75|479.91|475.91|479.75|475.75|26
1610548420000|2021-01-13 14:33:40|479.72|475.72|479.65|475.65|479.78|475.78|479.65|475.65|22
1610548430000|2021-01-13 14:33:50|479.66|475.66|479.61|475.61|479.91|475.91|479.58|475.58|23
1610548440000|2021-01-13 14:34:00|479.62|475.62|479.45|475.45|479.68|475.68|479.41|475.41|21
1610548450000|2021-01-13 14:34:10|479.33|475.33|479.31|475.31|479.45|475.45|479.19|475.19|16
1610548460000|2021-01-13 14:34:20|479.28|475.28|479.21|475.21|479.28|475.28|479.18|475.18|5
1610548470000|2021-01-13 14:34:30|479.19|475.19|479.68|475.68|479.72|475.72|479.18|475.18|26
1610548480000|2021-01-13 14:34:40|479.66|475.66|480.01|476.01|480.02|476.02|479.66|475.66|23
1610548490000|2021-01-13 14:34:50|480|476|479.86|475.86|480|476|479.77|475.77|23
1610548500000|2021-01-13 14:35:00|479.88|475.88|479.67|475.67|480|476|479.67|475.67|26
1610548510000|2021-01-13 14:35:10|479.65|475.65|479.95|475.95|479.95|475.95|479.47|475.47|18
1610548520000|2021-01-13 14:35:20|479.97|475.97|480.3|476.3|480.3|476.3|479.97|475.97|21
1610548530000|2021-01-13 14:35:30|480.31|476.31|480.27|476.27|480.31|476.31|480.17|476.17|15
1610548540000|2021-01-13 14:35:40|480.28|476.28|480.61|476.61|480.61|476.61|480.28|476.28|13
1610548550000|2021-01-13 14:35:50|480.62|476.62|480.71|476.71|480.73|476.73|480.62|476.62|15
1610548560000|2021-01-13 14:36:00|480.7|476.7|480.7|476.7|480.72|476.72|480.66|476.66|17
1610548570000|2021-01-13 14:36:10|480.73|476.73|480.61|476.61|480.92|476.92|480.61|476.61|30
1610548580000|2021-01-13 14:36:20|480.6|476.6|480.67|476.67|480.83|476.83|480.6|476.6|20
1610548590000|2021-01-13 14:36:30|480.68|476.68|480.46|476.46|480.69|476.69|480.42|476.42|19
1610548600000|2021-01-13 14:36:40|480.44|476.44|480.52|476.52|480.52|476.52|480.44|476.44|9
1610548610000|2021-01-13 14:36:50|480.51|476.51|480.53|476.53|480.53|476.53|480.51|476.51|3
1610548620000|2021-01-13 14:37:00|480.54|476.54|480.84|476.84|480.84|476.84|480.54|476.54|12
1610548630000|2021-01-13 14:37:10|480.85|476.85|480.8|476.8|480.85|476.85|480.8|476.8|10
1610548640000|2021-01-13 14:37:20|480.79|476.79|480.95|476.95|481.02|477.02|480.79|476.79|21
1610548650000|2021-01-13 14:37:30|480.96|476.96|481.18|477.18|481.18|477.18|480.96|476.96|17
1610548660000|2021-01-13 14:37:40|481.17|477.17|480.97|476.97|481.25|477.25|480.93|476.93|17
1610548670000|2021-01-13 14:37:50|480.98|476.98|481.14|477.14|481.14|477.14|480.93|476.93|13
1610548680000|2021-01-13 14:38:00|481.15|477.15|481.48|477.48|481.49|477.49|481.15|477.15|17
1610548690000|2021-01-13 14:38:10|481.44|477.44|481.37|477.37|481.49|477.49|481.33|477.33|21
1610548700000|2021-01-13 14:38:20|481.4|477.4|481.33|477.33|481.47|477.47|481.33|477.33|15
1610548710000|2021-01-13 14:38:30|481.28|477.28|481.31|477.31|481.33|477.33|481.21|477.21|12
1610548720000|2021-01-13 14:38:40|481.32|477.32|481.38|477.38|481.38|477.38|481.3|477.3|8
1610548730000|2021-01-13 14:38:50|481.46|477.46|481.39|477.39|481.46|477.46|481.38|477.38|6
1610548740000|2021-01-13 14:39:00|481.4|477.4|481.38|477.38|481.4|477.4|481.36|477.36|12
1610548750000|2021-01-13 14:39:10|481.37|477.37|481.11|477.11|481.37|477.37|481.01|477.01|24
1610548760000|2021-01-13 14:39:20|481.1|477.1|481.15|477.15|481.15|477.15|481.09|477.09|6
1610548770000|2021-01-13 14:39:30|481.11|477.11|481.36|477.36|481.4|477.4|481.11|477.11|17
1610548780000|2021-01-13 14:39:40|481.35|477.35|481.24|477.24|481.38|477.38|481.22|477.22|18
1610548790000|2021-01-13 14:39:50|481.26|477.26|481.37|477.37|481.39|477.39|481.26|477.26|11
1610548800000|2021-01-13 14:40:00|481.36|477.36|481.37|477.37|481.37|477.37|481.29|477.29|13
1610548810000|2021-01-13 14:40:10|481.36|477.36|481.3|477.3|481.36|477.36|481.3|477.3|9
1610548820000|2021-01-13 14:40:20|481.31|477.31|480.91|476.91|481.34|477.34|480.91|476.91|17
1610548830000|2021-01-13 14:40:30|480.89|476.89|480.4|476.4|480.89|476.89|480.39|476.39|24
1610548840000|2021-01-13 14:40:40|480.38|476.38|480.42|476.42|480.49|476.49|480.38|476.38|20
1610548850000|2021-01-13 14:40:50|480.43|476.43|480.5|476.5|480.51|476.51|480.42|476.42|13
1610548860000|2021-01-13 14:41:00|480.49|476.49|480.51|476.51|480.51|476.51|480.42|476.42|12
1610548870000|2021-01-13 14:41:10|480.5|476.5|480.49|476.49|480.51|476.51|480.49|476.49|4
1610548880000|2021-01-13 14:41:20|480.48|476.48|480.21|476.21|480.48|476.48|480.21|476.21|9
1610548890000|2021-01-13 14:41:30|480.15|476.15|480.06|476.06|480.15|476.15|480.01|476.01|13
1610548900000|2021-01-13 14:41:40|480.07|476.07|480.22|476.22|480.22|476.22|480.07|476.07|17
1610548910000|2021-01-13 14:41:50|480.23|476.23|480.32|476.32|480.36|476.36|480.23|476.23|24
1610548920000|2021-01-13 14:42:00|480.38|476.38|480.87|476.87|480.88|476.88|480.37|476.37|26
1610548930000|2021-01-13 14:42:10|480.9|476.9|480.94|476.94|481.03|477.03|480.89|476.89|28
1610548940000|2021-01-13 14:42:20|480.93|476.93|480.99|476.99|481|477|480.92|476.92|12
1610548950000|2021-01-13 14:42:30|480.98|476.98|481|477|481|477|480.97|476.97|7
1610548960000|2021-01-13 14:42:40|481.01|477.01|480.43|476.43|481.05|477.05|480.41|476.41|22
1610548970000|2021-01-13 14:42:50|480.37|476.37|480.1|476.1|480.38|476.38|480.1|476.1|20
1610548980000|2021-01-13 14:43:00|480.11|476.11|480.45|476.45|480.48|476.48|480.11|476.11|19
1610548990000|2021-01-13 14:43:10|480.47|476.47|480.67|476.67|480.72|476.72|480.44|476.44|17
1610549000000|2021-01-13 14:43:20|480.66|476.66|481.12|477.12|481.12|477.12|480.66|476.66|21
1610549010000|2021-01-13 14:43:30|481.16|477.16|480.98|476.98|481.17|477.17|480.98|476.98|20
1610549020000|2021-01-13 14:43:40|480.97|476.97|480.85|476.85|480.97|476.97|480.61|476.61|26
1610549030000|2021-01-13 14:43:50|480.8|476.8|480.73|476.73|480.85|476.85|480.73|476.73|18
1610549040000|2021-01-13 14:44:00|480.71|476.71|480.63|476.63|480.78|476.78|480.61|476.61|14
1610549050000|2021-01-13 14:44:10|480.65|476.65|480.75|476.75|480.75|476.75|480.63|476.63|8
1610549060000|2021-01-13 14:44:20|480.73|476.73|480.91|476.91|480.91|476.91|480.67|476.67|16
1610549070000|2021-01-13 14:44:30|480.88|476.88|480.85|476.85|480.88|476.88|480.83|476.83|9
1610549080000|2021-01-13 14:44:40|480.82|476.82|480.55|476.55|480.82|476.82|480.51|476.51|12
1610549090000|2021-01-13 14:44:50|480.53|476.53|480.29|476.29|480.54|476.54|480.28|476.28|13
1610549100000|2021-01-13 14:45:00|480.3|476.3|480.33|476.33|480.35|476.35|480.25|476.25|14
1610549110000|2021-01-13 14:45:10|480.32|476.32|480.29|476.29|480.32|476.32|480.27|476.27|8
1610549120000|2021-01-13 14:45:20|480.27|476.27|480.57|476.57|480.57|476.57|480.24|476.24|14
1610549130000|2021-01-13 14:45:30|480.56|476.56|480.59|476.59|480.6|476.6|480.56|476.56|12
1610549140000|2021-01-13 14:45:40|480.58|476.58|480.5|476.5|480.59|476.59|480.37|476.37|15
1610549150000|2021-01-13 14:45:50|480.53|476.53|480.55|476.55|480.63|476.63|480.5|476.5|15
1610549160000|2021-01-13 14:46:00|480.54|476.54|480.26|476.26|480.54|476.54|480.26|476.26|19
1610549170000|2021-01-13 14:46:10|480.24|476.24|480.35|476.35|480.36|476.36|480.18|476.18|14
1610549180000|2021-01-13 14:46:20|480.4|476.4|480.32|476.32|480.4|476.4|480.3|476.3|22
1610549190000|2021-01-13 14:46:30|480.36|476.36|480.47|476.47|480.53|476.53|480.33|476.33|21
1610549200000|2021-01-13 14:46:40|480.43|476.43|480.17|476.17|480.52|476.52|480.17|476.17|17
1610549210000|2021-01-13 14:46:50|480.2|476.2|480.08|476.08|480.2|476.2|480.08|476.08|11
1610549220000|2021-01-13 14:47:00|480.09|476.09|480.12|476.12|480.14|476.14|480.06|476.06|21
1610549230000|2021-01-13 14:47:10|480.11|476.11|479.85|475.85|480.11|476.11|479.85|475.85|15
1610549240000|2021-01-13 14:47:20|479.8|475.8|479.75|475.75|479.88|475.88|479.74|475.74|25
1610549250000|2021-01-13 14:47:30|479.76|475.76|479.69|475.69|479.88|475.88|479.64|475.64|22
1610549260000|2021-01-13 14:47:40|479.68|475.68|479.65|475.65|479.7|475.7|479.61|475.61|19
1610549270000|2021-01-13 14:47:50|479.67|475.67|479.61|475.61|479.71|475.71|479.61|475.61|25
1610549280000|2021-01-13 14:48:00|479.62|475.62|479.77|475.77|479.77|475.77|479.61|475.61|25
1610549290000|2021-01-13 14:48:10|479.76|475.76|479.75|475.75|479.91|475.91|479.72|475.72|25
1610549300000|2021-01-13 14:48:20|479.72|475.72|479.57|475.57|479.75|475.75|479.56|475.56|15
1610549310000|2021-01-13 14:48:30|479.59|475.59|479.94|475.94|479.97|475.97|479.57|475.57|20
1610549320000|2021-01-13 14:48:40|479.95|475.95|479.77|475.77|480.05|476.05|479.76|475.76|21
1610549330000|2021-01-13 14:48:50|479.76|475.76|479.74|475.74|479.76|475.76|479.74|475.74|10
1610549340000|2021-01-13 14:49:00|479.73|475.73|479.66|475.66|479.74|475.74|479.66|475.66|8
1610549350000|2021-01-13 14:49:10|479.65|475.65|479.82|475.82|479.83|475.83|479.62|475.62|13
1610549360000|2021-01-13 14:49:20|479.83|475.83|479.64|475.64|479.84|475.84|479.62|475.62|14
1610549370000|2021-01-13 14:49:30|479.65|475.65|479.68|475.68|479.68|475.68|479.59|475.59|12
1610549380000|2021-01-13 14:49:40|479.74|475.74|480|476|480.07|476.07|479.74|475.74|21
1610549390000|2021-01-13 14:49:50|479.99|475.99|479.92|475.92|479.99|475.99|479.86|475.86|15
1610549400000|2021-01-13 14:50:00|479.93|475.93|479.85|475.85|479.94|475.94|479.85|475.85|17
1610549410000|2021-01-13 14:50:10|479.88|475.88|479.48|475.48|479.88|475.88|479.45|475.45|20
1610549420000|2021-01-13 14:50:20|479.49|475.49|479.58|475.58|479.69|475.69|479.49|475.49|10
1610549430000|2021-01-13 14:50:30|479.57|475.57|479.42|475.42|479.58|475.58|479.41|475.41|9
1610549440000|2021-01-13 14:50:40|479.41|475.41|479.38|475.38|479.5|475.5|479.36|475.36|14
1610549450000|2021-01-13 14:50:50|479.36|475.36|479.78|475.78|479.85|475.85|479.35|475.35|25
1610549460000|2021-01-13 14:51:00|479.77|475.77|479.62|475.62|479.77|475.77|479.56|475.56|18
1610549470000|2021-01-13 14:51:10|479.6|475.6|479.63|475.63|479.63|475.63|479.6|475.6|9
1610549480000|2021-01-13 14:51:20|479.64|475.64|479.56|475.56|479.67|475.67|479.51|475.51|14
1610549490000|2021-01-13 14:51:30|479.57|475.57|479.64|475.64|479.64|475.64|479.55|475.55|16
1610549500000|2021-01-13 14:51:40|479.66|475.66|479.67|475.67|479.74|475.74|479.64|475.64|17
1610549510000|2021-01-13 14:51:50|479.66|475.66|479.58|475.58|479.69|475.69|479.58|475.58|8
1610549520000|2021-01-13 14:52:00|479.57|475.57|479.33|475.33|479.58|475.58|479.33|475.33|13
1610549530000|2021-01-13 14:52:10|479.31|475.31|479.46|475.46|479.52|475.52|479.3|475.3|14
1610549540000|2021-01-13 14:52:20|479.45|475.45|479.48|475.48|479.48|475.48|479.45|475.45|4
1610549550000|2021-01-13 14:52:30|479.47|475.47|479.24|475.24|479.48|475.48|479.24|475.24|15
1610549560000|2021-01-13 14:52:40|479.18|475.18|478.64|474.64|479.2|475.2|478.56|474.56|20
1610549570000|2021-01-13 14:52:50|478.66|474.66|478.58|474.58|478.74|474.74|478.58|474.58|8
1610549580000|2021-01-13 14:53:00|478.57|474.57|478.54|474.54|478.62|474.62|478.39|474.39|21
1610549590000|2021-01-13 14:53:10|478.49|474.49|478.61|474.61|478.76|474.76|478.44|474.44|31
1610549600000|2021-01-13 14:53:20|478.62|474.62|478.43|474.43|478.7|474.7|478.34|474.34|32
1610549610000|2021-01-13 14:53:30|478.41|474.41|478.12|474.12|478.43|474.43|478.12|474.12|27
1610549620000|2021-01-13 14:53:40|478.15|474.15|477.83|473.83|478.15|474.15|477.77|473.77|25
1610549630000|2021-01-13 14:53:50|477.82|473.82|477.93|473.93|478.03|474.03|477.82|473.82|21
1610549640000|2021-01-13 14:54:00|477.92|473.92|477.74|473.74|477.93|473.93|477.64|473.64|27
1610549650000|2021-01-13 14:54:10|477.7|473.7|477.97|473.97|478.07|474.07|477.7|473.7|22
1610549660000|2021-01-13 14:54:20|478|474|477.88|473.88|478|474|477.84|473.84|21
1610549670000|2021-01-13 14:54:30|477.92|473.92|477.77|473.77|477.93|473.93|477.77|473.77|21
1610549680000|2021-01-13 14:54:40|477.8|473.8|477.82|473.82|477.83|473.83|477.78|473.78|12
1610549690000|2021-01-13 14:54:50|477.85|473.85|477.81|473.81|477.85|473.85|477.79|473.79|22
1610549700000|2021-01-13 14:55:00|477.79|473.79|478.12|474.12|478.16|474.16|477.78|473.78|26
1610549710000|2021-01-13 14:55:10|478.07|474.07|478.11|474.11|478.11|474.11|478.03|474.03|12
1610549720000|2021-01-13 14:55:20|478.09|474.09|477.97|473.97|478.18|474.18|477.97|473.97|15
1610549730000|2021-01-13 14:55:30|477.96|473.96|477.96|473.96|478.04|474.04|477.95|473.95|18
1610549740000|2021-01-13 14:55:40|477.95|473.95|477.92|473.92|477.99|473.99|477.9|473.9|13
1610549750000|2021-01-13 14:55:50|477.84|473.84|477.77|473.77|477.86|473.86|477.72|473.72|14
1610549760000|2021-01-13 14:56:00|477.78|473.78|477.26|473.26|477.79|473.79|477.23|473.23|18
1610549770000|2021-01-13 14:56:10|477.23|473.23|477.02|473.02|477.24|473.24|476.68|472.68|34
1610549780000|2021-01-13 14:56:20|477.03|473.03|477.01|473.01|477.07|473.07|476.8|472.8|26
1610549790000|2021-01-13 14:56:30|477.02|473.02|476.46|472.46|477.11|473.11|476.28|472.28|34
1610549800000|2021-01-13 14:56:40|476.43|472.43|476.36|472.36|476.48|472.48|476.25|472.25|29
1610549810000|2021-01-13 14:56:50|476.37|472.37|476.34|472.34|476.42|472.42|476.28|472.28|24
1610549820000|2021-01-13 14:57:00|476.33|472.33|475.93|471.93|476.4|472.4|475.93|471.93|30
1610549830000|2021-01-13 14:57:10|476.04|472.04|475.76|471.76|476.04|472.04|475.41|471.41|32
1610549840000|2021-01-13 14:57:20|475.81|471.81|474.9|470.9|475.84|471.84|474.9|470.9|28
1610549850000|2021-01-13 14:57:30|474.91|470.91|475.14|471.14|475.22|471.22|474.91|470.91|29
1610549860000|2021-01-13 14:57:40|475.15|471.15|475.08|471.08|475.19|471.19|475.06|471.06|32
1610549870000|2021-01-13 14:57:50|475.09|471.09|475.01|471.01|475.11|471.11|474.98|470.98|28
1610549880000|2021-01-13 14:58:00|474.97|470.97|474.88|470.88|475.04|471.04|474.79|470.79|26
1610549890000|2021-01-13 14:58:10|474.89|470.89|474.85|470.85|474.96|470.96|474.8|470.8|30
1610549900000|2021-01-13 14:58:20|474.89|470.89|474.45|470.45|475|471|474.45|470.45|26
1610549910000|2021-01-13 14:58:30|474.22|470.22|473.63|469.63|474.22|470.22|473.3|469.3|27
1610549920000|2021-01-13 14:58:40|473.61|469.61|473.96|469.96|474.3|470.3|473.58|469.58|32
1610549930000|2021-01-13 14:58:50|473.94|469.94|474.02|470.02|474.16|470.16|473.72|469.72|27
1610549940000|2021-01-13 14:59:00|474.06|470.06|473.88|469.88|474.06|470.06|473.84|469.84|19
1610549950000|2021-01-13 14:59:10|473.96|469.96|474.1|470.1|474.1|470.1|473.85|469.85|23
1610549960000|2021-01-13 14:59:20|474.11|470.11|473.96|469.96|474.11|470.11|473.92|469.92|27
1610549970000|2021-01-13 14:59:30|473.95|469.95|474|470|474.06|470.06|473.93|469.93|20
1610549980000|2021-01-13 14:59:40|473.99|469.99|474|470|474.05|470.05|473.99|469.99|12
1610549990000|2021-01-13 14:59:50|473.98|469.98|474.04|470.04|474.04|470.04|473.78|469.78|28
1610550000000|2021-01-13 15:00:00|473.99|469.99|474.46|470.46|474.46|470.46|473.99|469.99|25
1610550010000|2021-01-13 15:00:10|474.45|470.45|474.56|470.56|474.63|470.63|474.45|470.45|22
1610550020000|2021-01-13 15:00:20|474.58|470.58|474.85|470.85|474.94|470.94|474.58|470.58|26
1610550030000|2021-01-13 15:00:30|474.94|470.94|475.38|471.38|475.48|471.48|474.94|470.94|22
1610550040000|2021-01-13 15:00:40|475.43|471.43|475.36|471.36|475.59|471.59|475.36|471.36|21
1610550050000|2021-01-13 15:00:50|475.33|471.33|475.31|471.31|475.44|471.44|475.3|471.3|16
1610550060000|2021-01-13 15:01:00|475.3|471.3|475.3|471.3|475.45|471.45|475.3|471.3|26
1610550070000|2021-01-13 15:01:10|475.29|471.29|475.08|471.08|475.31|471.31|475.04|471.04|28
1610550080000|2021-01-13 15:01:20|475.06|471.06|475.29|471.29|475.29|471.29|475.02|471.02|22
1610550090000|2021-01-13 15:01:30|475.3|471.3|475.39|471.39|475.41|471.41|475.3|471.3|16
1610550100000|2021-01-13 15:01:40|475.41|471.41|475.87|471.87|475.95|471.95|475.41|471.41|23
1610550110000|2021-01-13 15:01:50|475.88|471.88|476.18|472.18|476.24|472.24|475.88|471.88|23
1610550120000|2021-01-13 15:02:00|476.19|472.19|475.6|471.6|476.19|472.19|475.52|471.52|23
1610550130000|2021-01-13 15:02:10|475.59|471.59|475.79|471.79|475.79|471.79|475.57|471.57|23
1610550140000|2021-01-13 15:02:20|475.78|471.78|475.77|471.77|475.78|471.78|475.63|471.63|20
1610550150000|2021-01-13 15:02:30|475.75|471.75|475.79|471.79|475.79|471.79|475.75|471.75|5
1610550160000|2021-01-13 15:02:40|475.78|471.78|476.02|472.02|476.23|472.23|475.78|471.78|28
1610550170000|2021-01-13 15:02:50|475.94|471.94|476.25|472.25|476.25|472.25|475.86|471.86|29
1610550180000|2021-01-13 15:03:00|476.24|472.24|476.3|472.3|476.3|472.3|476.23|472.23|7
1610550190000|2021-01-13 15:03:10|476.29|472.29|476.07|472.07|476.29|472.29|475.99|471.99|18
1610550200000|2021-01-13 15:03:20|476.01|472.01|476.2|472.2|476.2|472.2|476.01|472.01|17
1610550210000|2021-01-13 15:03:30|476.21|472.21|476.1|472.1|476.23|472.23|475.93|471.93|26
1610550220000|2021-01-13 15:03:40|476.09|472.09|476.15|472.15|476.19|472.19|476.08|472.08|22
1610550230000|2021-01-13 15:03:50|476.16|472.16|476.12|472.12|476.16|472.16|476.11|472.11|12
1610550240000|2021-01-13 15:04:00|476.13|472.13|476.17|472.17|476.17|472.17|476.13|472.13|7
1610550250000|2021-01-13 15:04:10|476.18|472.18|475.66|471.66|476.18|472.18|475.61|471.61|26
1610550260000|2021-01-13 15:04:20|475.65|471.65|475.82|471.82|475.86|471.86|475.34|471.34|25
1610550270000|2021-01-13 15:04:30|475.77|471.77|475.77|471.77|475.8|471.8|475.55|471.55|26
1610550280000|2021-01-13 15:04:40|475.64|471.64|475.86|471.86|475.91|471.91|475.64|471.64|27
1610550290000|2021-01-13 15:04:50|475.87|471.87|475.87|471.87|475.96|471.96|475.85|471.85|14
1610550300000|2021-01-13 15:05:00|475.89|471.89|475.89|471.89|475.91|471.91|475.87|471.87|12
1610550310000|2021-01-13 15:05:10|475.86|471.86|475.94|471.94|476|472|475.86|471.86|12
1610550320000|2021-01-13 15:05:20|475.95|471.95|475.87|471.87|475.98|471.98|475.82|471.82|12
1610550330000|2021-01-13 15:05:30|475.88|471.88|475.85|471.85|475.9|471.9|475.85|471.85|7
1610550340000|2021-01-13 15:05:40|475.88|471.88|475.94|471.94|475.94|471.94|475.88|471.88|3
1610550350000|2021-01-13 15:05:50|475.99|471.99|476.23|472.23|476.42|472.42|475.99|471.99|22
1610550360000|2021-01-13 15:06:00|476.21|472.21|476.61|472.61|476.61|472.61|476.2|472.2|17
1610550370000|2021-01-13 15:06:10|476.62|472.62|476.63|472.63|476.63|472.63|476.5|472.5|6
1610550380000|2021-01-13 15:06:20|476.58|472.58|476.29|472.29|476.65|472.65|476.29|472.29|19
1610550390000|2021-01-13 15:06:30|476.63|472.63|476.71|472.71|476.71|472.71|476.52|472.52|18
1610550400000|2021-01-13 15:06:40|476.72|472.72|476.47|472.47|476.8|472.8|476.46|472.46|16
1610550410000|2021-01-13 15:06:50|476.49|472.49|476.68|472.68|476.71|472.71|476.46|472.46|24
1610550420000|2021-01-13 15:07:00|476.69|472.69|476.72|472.72|476.75|472.75|476.69|472.69|10
1610550430000|2021-01-13 15:07:10|476.69|472.69|476.44|472.44|476.81|472.81|476.4|472.4|30
1610550440000|2021-01-13 15:07:20|476.42|472.42|476.55|472.55|476.59|472.59|476.36|472.36|27
1610550450000|2021-01-13 15:07:30|476.64|472.64|476.77|472.77|476.77|472.77|476.59|472.59|25
1610550460000|2021-01-13 15:07:40|476.78|472.78|476.9|472.9|476.94|472.94|476.78|472.78|16
1610550470000|2021-01-13 15:07:50|476.88|472.88|476.65|472.65|476.89|472.89|476.63|472.63|24
1610550480000|2021-01-13 15:08:00|476.62|472.62|476.81|472.81|476.83|472.83|476.51|472.51|27
1610550490000|2021-01-13 15:08:10|476.8|472.8|476.85|472.85|476.88|472.88|476.78|472.78|18
1610550500000|2021-01-13 15:08:20|476.84|472.84|476.77|472.77|476.85|472.85|476.62|472.62|19
1610550510000|2021-01-13 15:08:30|476.78|472.78|476.78|472.78|476.85|472.85|476.78|472.78|17
1610550520000|2021-01-13 15:08:40|476.77|472.77|476.39|472.39|476.77|472.77|476.33|472.33|20
1610550530000|2021-01-13 15:08:50|476.43|472.43|476.38|472.38|476.55|472.55|476.38|472.38|24
1610550540000|2021-01-13 15:09:00|476.26|472.26|476.01|472.01|476.26|472.26|476|472|16
1610550550000|2021-01-13 15:09:10|476.03|472.03|476.07|472.07|476.12|472.12|476.02|472.02|11
1610550560000|2021-01-13 15:09:20|476.06|472.06|475.61|471.61|476.08|472.08|475.61|471.61|22
1610550570000|2021-01-13 15:09:30|475.6|471.6|475.63|471.63|475.67|471.67|475.59|471.59|20
1610550580000|2021-01-13 15:09:40|475.64|471.64|475.1|471.1|475.64|471.64|475.06|471.06|18
1610550590000|2021-01-13 15:09:50|475.11|471.11|475.31|471.31|475.36|471.36|474.9|470.9|33
1610550600000|2021-01-13 15:10:00|475.32|471.32|475.43|471.43|475.56|471.56|475.32|471.32|23
1610550610000|2021-01-13 15:10:10|475.46|471.46|475.67|471.67|475.67|471.67|475.46|471.46|21
1610550620000|2021-01-13 15:10:20|475.68|471.68|475.76|471.76|475.77|471.77|475.67|471.67|22
1610550630000|2021-01-13 15:10:30|475.75|471.75|476.1|472.1|476.1|472.1|475.65|471.65|28
1610550640000|2021-01-13 15:10:40|476.13|472.13|476.47|472.47|476.5|472.5|476.09|472.09|23
1610550650000|2021-01-13 15:10:50|476.5|472.5|476.45|472.45|476.5|472.5|476.33|472.33|22
1610550660000|2021-01-13 15:11:00|476.46|472.46|476.37|472.37|476.49|472.49|476.35|472.35|13
1610550670000|2021-01-13 15:11:10|476.36|472.36|475.77|471.77|476.36|472.36|475.72|471.72|21
1610550680000|2021-01-13 15:11:20|475.76|471.76|475.71|471.71|475.76|471.76|475.68|471.68|16
1610550690000|2021-01-13 15:11:30|475.7|471.7|475.89|471.89|475.91|471.91|475.57|471.57|25
1610550700000|2021-01-13 15:11:40|475.9|471.9|475.77|471.77|475.96|471.96|475.71|471.71|17
1610550710000|2021-01-13 15:11:50|475.75|471.75|476.1|472.1|476.12|472.12|475.7|471.7|24
1610550720000|2021-01-13 15:12:00|476.11|472.11|476|472|476.11|472.11|475.98|471.98|13
1610550730000|2021-01-13 15:12:10|476.01|472.01|476.31|472.31|476.31|472.31|476.01|472.01|18
1610550740000|2021-01-13 15:12:20|476.3|472.3|476.36|472.36|476.42|472.42|476.3|472.3|28
1610550750000|2021-01-13 15:12:30|476.38|472.38|476.44|472.44|476.44|472.44|476.37|472.37|15
1610550760000|2021-01-13 15:12:40|476.45|472.45|476.27|472.27|476.45|472.45|476.27|472.27|17
1610550770000|2021-01-13 15:12:50|476.3|472.3|476.39|472.39|476.39|472.39|476.25|472.25|9
1610550780000|2021-01-13 15:13:00|476.42|472.42|476.56|472.56|476.56|472.56|476.42|472.42|12
1610550790000|2021-01-13 15:13:10|476.57|472.57|476.68|472.68|476.72|472.72|476.54|472.54|22
1610550800000|2021-01-13 15:13:20|476.67|472.67|476.45|472.45|476.67|472.67|476.45|472.45|16
1610550810000|2021-01-13 15:13:30|476.46|472.46|476.39|472.39|476.46|472.46|476.32|472.32|14
1610550820000|2021-01-13 15:13:40|476.42|472.42|476.54|472.54|476.54|472.54|476.42|472.42|15
1610550830000|2021-01-13 15:13:50|476.55|472.55|476.5|472.5|476.62|472.62|476.5|472.5|12
1610550840000|2021-01-13 15:14:00|476.51|472.51|476.44|472.44|476.55|472.55|476.44|472.44|19
1610550850000|2021-01-13 15:14:10|476.43|472.43|476.48|472.48|476.51|472.51|476.34|472.34|22
1610550860000|2021-01-13 15:14:20|476.5|472.5|476.48|472.48|476.57|472.57|476.44|472.44|18
1610550870000|2021-01-13 15:14:30|476.49|472.49|476.56|472.56|476.56|472.56|476.49|472.49|6
1610550880000|2021-01-13 15:14:40|476.58|472.58|477.34|473.34|477.37|473.37|476.58|472.58|20
1610550890000|2021-01-13 15:14:50|477.33|473.33|477.37|473.37|477.38|473.38|477.33|473.33|15
1610550900000|2021-01-13 15:15:00|477.36|473.36|477.39|473.39|477.39|473.39|477.33|473.33|14
1610550910000|2021-01-13 15:15:10|477.38|473.38|477.39|473.39|477.39|473.39|477.33|473.33|7
1610550920000|2021-01-13 15:15:20|477.38|473.38|476.82|472.82|477.39|473.39|476.81|472.81|22
1610550930000|2021-01-13 15:15:30|476.81|472.81|476.79|472.79|476.81|472.81|476.77|472.77|11
1610550940000|2021-01-13 15:15:40|476.8|472.8|476.9|472.9|476.97|472.97|476.78|472.78|16
1610550950000|2021-01-13 15:15:50|476.91|472.91|476.89|472.89|476.95|472.95|476.88|472.88|10
1610550960000|2021-01-13 15:16:00|476.88|472.88|476.9|472.9|476.9|472.9|476.88|472.88|3
1610550970000|2021-01-13 15:16:10|476.91|472.91|477.01|473.01|477.03|473.03|476.9|472.9|15
1610550980000|2021-01-13 15:16:20|477.02|473.02|477.12|473.12|477.17|473.17|477.01|473.01|20
1610550990000|2021-01-13 15:16:30|477.15|473.15|477.41|473.41|477.42|473.42|477.15|473.15|18
1610551000000|2021-01-13 15:16:40|477.49|473.49|477.6|473.6|477.62|473.62|477.49|473.49|18
1610551010000|2021-01-13 15:16:50|477.58|473.58|477.62|473.62|477.65|473.65|477.57|473.57|10
1610551020000|2021-01-13 15:17:00|477.66|473.66|477.66|473.66|477.67|473.67|477.66|473.66|3
1610551030000|2021-01-13 15:17:10|477.65|473.65|477.75|473.75|477.88|473.88|477.63|473.63|13
1610551040000|2021-01-13 15:17:20|477.78|473.78|477.74|473.74|477.82|473.82|477.69|473.69|14
1610551050000|2021-01-13 15:17:30|477.77|473.77|477.83|473.83|477.86|473.86|477.76|473.76|15
1610551060000|2021-01-13 15:17:40|477.85|473.85|478.15|474.15|478.16|474.16|477.77|473.77|17
1610551070000|2021-01-13 15:17:50|478.16|474.16|478.33|474.33|478.36|474.36|478.15|474.15|16
1610551080000|2021-01-13 15:18:00|478.57|474.57|478.37|474.37|478.72|474.72|478.37|474.37|14
1610551090000|2021-01-13 15:18:10|478.38|474.38|478.23|474.23|478.4|474.4|478.23|474.23|13
1610551100000|2021-01-13 15:18:20|478.26|474.26|478.35|474.35|478.36|474.36|478.26|474.26|15
1610551110000|2021-01-13 15:18:30|478.34|474.34|478.36|474.36|478.38|474.38|478.27|474.27|17
1610551120000|2021-01-13 15:18:40|478.35|474.35|478.31|474.31|478.35|474.35|478.31|474.31|6
1610551130000|2021-01-13 15:18:50|478.32|474.32|478.48|474.48|478.61|474.61|478.28|474.28|18
1610551140000|2021-01-13 15:19:00|478.5|474.5|478.28|474.28|478.64|474.64|478.28|474.28|19
1610551150000|2021-01-13 15:19:10|478.31|474.31|478.4|474.4|478.54|474.54|478.31|474.31|14
1610551160000|2021-01-13 15:19:20|478.39|474.39|478.47|474.47|478.47|474.47|478.37|474.37|15
1610551170000|2021-01-13 15:19:30|478.45|474.45|478.45|474.45|478.46|474.46|478.44|474.44|13
1610551180000|2021-01-13 15:19:40|478.46|474.46|478.51|474.51|478.52|474.52|478.46|474.46|17
1610551190000|2021-01-13 15:19:50|478.5|474.5|478.55|474.55|478.67|474.67|478.46|474.46|15
1610551200000|2021-01-13 15:20:00|478.47|474.47|478.33|474.33|478.63|474.63|478.32|474.32|28
1610551210000|2021-01-13 15:20:10|478.34|474.34|478.28|474.28|478.34|474.34|478.28|474.28|11
1610551220000|2021-01-13 15:20:20|478.29|474.29|478.27|474.27|478.29|474.29|478.27|474.27|9
1610551230000|2021-01-13 15:20:30|478.28|474.28|478.26|474.26|478.28|474.28|478.26|474.26|3
1610551240000|2021-01-13 15:20:40|478.27|474.27|478.31|474.31|478.31|474.31|478.26|474.26|10
1610551250000|2021-01-13 15:20:50|478.37|474.37|478.36|474.36|478.38|474.38|478.34|474.34|8
1610551260000|2021-01-13 15:21:00|478.37|474.37|478.45|474.45|478.45|474.45|478.33|474.33|23
1610551270000|2021-01-13 15:21:10|478.43|474.43|478.37|474.37|478.48|474.48|478.37|474.37|13
1610551280000|2021-01-13 15:21:20|478.38|474.38|478.38|474.38|478.39|474.39|478.38|474.38|3
1610551290000|2021-01-13 15:21:30|478.41|474.41|478.39|474.39|478.43|474.43|478.39|474.39|8
1610551300000|2021-01-13 15:21:40|478.38|474.38|477.91|473.91|478.38|474.38|477.91|473.91|10
1610551310000|2021-01-13 15:21:50|477.87|473.87|477.7|473.7|477.93|473.93|477.7|473.7|16
1610551320000|2021-01-13 15:22:00|477.69|473.69|477.71|473.71|477.71|473.71|477.69|473.69|3
1610551330000|2021-01-13 15:22:10|477.75|473.75|478.22|474.22|478.22|474.22|477.75|473.75|20
1610551340000|2021-01-13 15:22:20|478.25|474.25|478.28|474.28|478.3|474.3|478.22|474.22|14
1610551350000|2021-01-13 15:22:30|478.27|474.27|478.2|474.2|478.27|474.27|478.1|474.1|17
1610551360000|2021-01-13 15:22:40|478.15|474.15|478|474|478.31|474.31|478|474|16
1610551370000|2021-01-13 15:22:50|477.99|473.99|477.93|473.93|477.99|473.99|477.87|473.87|22
1610551380000|2021-01-13 15:23:00|477.92|473.92|478.08|474.08|478.09|474.09|477.9|473.9|15
1610551390000|2021-01-13 15:23:10|478.09|474.09|478.24|474.24|478.25|474.25|478.06|474.06|12
1610551400000|2021-01-13 15:23:20|478.27|474.27|478.12|474.12|478.49|474.49|478.11|474.11|21
1610551410000|2021-01-13 15:23:30|478.09|474.09|477.89|473.89|478.1|474.1|477.89|473.89|14
1610551420000|2021-01-13 15:23:40|477.94|473.94|477.89|473.89|477.98|473.98|477.75|473.75|20
1610551430000|2021-01-13 15:23:50|477.86|473.86|477.67|473.67|477.86|473.86|477.54|473.54|23
1610551440000|2021-01-13 15:24:00|477.66|473.66|477.51|473.51|477.67|473.67|477.51|473.51|10
1610551450000|2021-01-13 15:24:10|477.4|473.4|477.34|473.34|477.4|473.4|477.2|473.2|23
1610551460000|2021-01-13 15:24:20|477.33|473.33|477.42|473.42|477.44|473.44|477.33|473.33|21
1610551470000|2021-01-13 15:24:30|477.47|473.47|477.57|473.57|477.57|473.57|477.47|473.47|7
1610551480000|2021-01-13 15:24:40|477.56|473.56|477.76|473.76|477.8|473.8|477.56|473.56|19
1610551490000|2021-01-13 15:24:50|477.77|473.77|477.7|473.7|477.81|473.81|477.69|473.69|19
1610551500000|2021-01-13 15:25:00|477.69|473.69|477.72|473.72|477.72|473.72|477.68|473.68|15
1610551510000|2021-01-13 15:25:10|477.71|473.71|477.95|473.95|477.95|473.95|477.69|473.69|6
1610551520000|2021-01-13 15:25:20|477.94|473.94|477.73|473.73|477.96|473.96|477.71|473.71|12
1610551530000|2021-01-13 15:25:30|477.71|473.71|477.79|473.79|477.8|473.8|477.71|473.71|15
1610551540000|2021-01-13 15:25:40|477.8|473.8|478.09|474.09|478.09|474.09|477.8|473.8|13
1610551550000|2021-01-13 15:25:50|478.1|474.1|478.04|474.04|478.12|474.12|478|474|15
1610551560000|2021-01-13 15:26:00|478.03|474.03|478.14|474.14|478.14|474.14|477.95|473.95|20
1610551570000|2021-01-13 15:26:10|478.13|474.13|478.11|474.11|478.15|474.15|478.1|474.1|17
1610551580000|2021-01-13 15:26:20|478.1|474.1|478.21|474.21|478.24|474.24|478.1|474.1|16
1610551590000|2021-01-13 15:26:30|478.22|474.22|478.03|474.03|478.22|474.22|478.03|474.03|25
1610551600000|2021-01-13 15:26:40|478.05|474.05|478.18|474.18|478.2|474.2|478.03|474.03|21
1610551610000|2021-01-13 15:26:50|478.17|474.17|478.18|474.18|478.19|474.19|478.16|474.16|10
1610551620000|2021-01-13 15:27:00|478.17|474.17|478.07|474.07|478.17|474.17|478.06|474.06|15
1610551630000|2021-01-13 15:27:10|478.06|474.06|478.06|474.06|478.06|474.06|478.06|474.06|1
1610551640000|2021-01-13 15:27:20|478.07|474.07|478.02|474.02|478.07|474.07|478.02|474.02|9
1610551650000|2021-01-13 15:27:30|478.01|474.01|477.87|473.87|478.01|474.01|477.87|473.87|7
1610551660000|2021-01-13 15:27:40|477.84|473.84|477.79|473.79|477.84|473.84|477.77|473.77|18
1610551670000|2021-01-13 15:27:50|477.81|473.81|478.02|474.02|478.09|474.09|477.81|473.81|19
1610551680000|2021-01-13 15:28:00|478|474|478.08|474.08|478.11|474.11|478|474|16
1610551690000|2021-01-13 15:28:10|478.09|474.09|478.05|474.05|478.1|474.1|478.05|474.05|14
1610551700000|2021-01-13 15:28:20|478.07|474.07|478.11|474.11|478.12|474.12|478.06|474.06|11
1610551710000|2021-01-13 15:28:30|478.1|474.1|478.16|474.16|478.16|474.16|478.07|474.07|14
1610551720000|2021-01-13 15:28:40|478.19|474.19|478.19|474.19|478.26|474.26|478.18|474.18|20
1610551730000|2021-01-13 15:28:50|478.2|474.2|478.22|474.22|478.24|474.24|478.2|474.2|7
1610551740000|2021-01-13 15:29:00|478.23|474.23|478.24|474.24|478.26|474.26|478.22|474.22|5
1610551750000|2021-01-13 15:29:10|478.23|474.23|478.24|474.24|478.25|474.25|478.23|474.23|4
1610551760000|2021-01-13 15:29:20|478.23|474.23|478.3|474.3|478.31|474.31|478.23|474.23|19
1610551770000|2021-01-13 15:29:30|478.37|474.37|478.41|474.41|478.45|474.45|478.37|474.37|21
1610551780000|2021-01-13 15:29:40|478.44|474.44|478.39|474.39|478.44|474.44|478.38|474.38|15
1610551790000|2021-01-13 15:29:50|478.38|474.38|478.4|474.4|478.43|474.43|478.38|474.38|11
1610551800000|2021-01-13 15:30:00|478.39|474.39|478.39|474.39|478.4|474.4|478.37|474.37|10
1610551810000|2021-01-13 15:30:10|478.38|474.38|478.08|474.08|478.38|474.38|477.99|473.99|18
1610551820000|2021-01-13 15:30:20|478.07|474.07|478.22|474.22|478.29|474.29|478.07|474.07|18
1610551830000|2021-01-13 15:30:30|478.23|474.23|478.21|474.21|478.24|474.24|478.21|474.21|15
1610551840000|2021-01-13 15:30:40|478.22|474.22|478.22|474.22|478.23|474.23|478.17|474.17|7
1610551850000|2021-01-13 15:30:50|478.18|474.18|478.04|474.04|478.18|474.18|477.91|473.91|13
1610551860000|2021-01-13 15:31:00|478.03|474.03|478.04|474.04|478.04|474.04|478.03|474.03|2
1610551870000|2021-01-13 15:31:10|478.05|474.05|478.17|474.17|478.21|474.21|478.05|474.05|13
1610551880000|2021-01-13 15:31:20|478.16|474.16|478.12|474.12|478.19|474.19|478.12|474.12|15
1610551890000|2021-01-13 15:31:30|478.11|474.11|478.18|474.18|478.21|474.21|478.11|474.11|8
1610551900000|2021-01-13 15:31:40|478.17|474.17|477.92|473.92|478.17|474.17|477.91|473.91|14
1610551910000|2021-01-13 15:31:50|477.93|473.93|477.91|473.91|477.93|473.93|477.9|473.9|4
1610551920000|2021-01-13 15:32:00|477.88|473.88|477.87|473.87|477.92|473.92|477.87|473.87|7
1610551930000|2021-01-13 15:32:10|477.86|473.86|477.97|473.97|478.03|474.03|477.85|473.85|10
1610551940000|2021-01-13 15:32:20|477.96|473.96|477.92|473.92|477.96|473.96|477.91|473.91|5
1610551950000|2021-01-13 15:32:30|477.91|473.91|477.99|473.99|478|474|477.91|473.91|11
1610551960000|2021-01-13 15:32:40|478.01|474.01|477.91|473.91|478.02|474.02|477.88|473.88|14
1610551970000|2021-01-13 15:32:50|477.9|473.9|477.91|473.91|477.92|473.92|477.88|473.88|16
1610551980000|2021-01-13 15:33:00|477.92|473.92|477.93|473.93|477.98|473.98|477.91|473.91|14
1610551990000|2021-01-13 15:33:10|477.95|473.95|478.12|474.12|478.15|474.15|477.95|473.95|12
1610552000000|2021-01-13 15:33:20|478.21|474.21|478.19|474.19|478.21|474.21|478.12|474.12|17
1610552010000|2021-01-13 15:33:30|478.18|474.18|478.25|474.25|478.25|474.25|478.15|474.15|12
1610552020000|2021-01-13 15:33:40|478.18|474.18|478.19|474.19|478.2|474.2|478.13|474.13|13
1610552030000|2021-01-13 15:33:50|478.26|474.26|478.56|474.56|478.6|474.6|478.24|474.24|11
1610552040000|2021-01-13 15:34:00|478.55|474.55|478.5|474.5|478.57|474.57|478.48|474.48|14
1610552050000|2021-01-13 15:34:10|478.54|474.54|478.55|474.55|478.56|474.56|478.48|474.48|16
1610552060000|2021-01-13 15:34:20|478.54|474.54|478.54|474.54|478.58|474.58|478.48|474.48|19
1610552070000|2021-01-13 15:34:30|478.55|474.55|478.4|474.4|478.55|474.55|478.4|474.4|15
1610552080000|2021-01-13 15:34:40|478.41|474.41|478.01|474.01|478.41|474.41|478.01|474.01|17
1610552090000|2021-01-13 15:34:50|478|474|477.42|473.42|478.02|474.02|477.35|473.35|22
1610552100000|2021-01-13 15:35:00|477.5|473.5|477.46|473.46|477.5|473.5|477.41|473.41|16
1610552110000|2021-01-13 15:35:10|477.47|473.47|476.81|472.81|477.47|473.47|476.81|472.81|24
1610552120000|2021-01-13 15:35:20|476.82|472.82|477.4|473.4|477.4|473.4|476.82|472.82|22
1610552130000|2021-01-13 15:35:30|477.37|473.37|477.32|473.32|477.37|473.37|477.26|473.26|16
1610552140000|2021-01-13 15:35:40|477.31|473.31|477.78|473.78|477.81|473.81|477.31|473.31|18
1610552150000|2021-01-13 15:35:50|477.77|473.77|477.75|473.75|477.84|473.84|477.7|473.7|12
1610552160000|2021-01-13 15:36:00|477.78|473.78|477.78|473.78|477.82|473.82|477.72|473.72|18
1610552170000|2021-01-13 15:36:10|477.83|473.83|478.03|474.03|478.03|474.03|477.82|473.82|11
1610552180000|2021-01-13 15:36:20|478.02|474.02|477.99|473.99|478.07|474.07|477.99|473.99|13
1610552190000|2021-01-13 15:36:30|478.01|474.01|478.04|474.04|478.04|474.04|478.01|474.01|6
1610552200000|2021-01-13 15:36:40|478.03|474.03|477.96|473.96|478.05|474.05|477.92|473.92|20
1610552210000|2021-01-13 15:36:50|477.97|473.97|478.02|474.02|478.02|474.02|477.85|473.85|20
1610552220000|2021-01-13 15:37:00|478.01|474.01|478.08|474.08|478.08|474.08|477.99|473.99|10
1610552230000|2021-01-13 15:37:10|478.06|474.06|478.21|474.21|478.43|474.43|478.06|474.06|18
1610552240000|2021-01-13 15:37:20|478.23|474.23|478.25|474.25|478.28|474.28|478.16|474.16|17
1610552250000|2021-01-13 15:37:30|478.28|474.28|478.23|474.23|478.31|474.31|478.22|474.22|22
1610552260000|2021-01-13 15:37:40|478.22|474.22|478.26|474.26|478.28|474.28|478.22|474.22|12
1610552270000|2021-01-13 15:37:50|478.22|474.22|478.23|474.23|478.23|474.23|478.17|474.17|13
1610552280000|2021-01-13 15:38:00|478.24|474.24|478.35|474.35|478.35|474.35|478.24|474.24|8
1610552290000|2021-01-13 15:38:10|478.34|474.34|478.42|474.42|478.51|474.51|478.34|474.34|16
1610552300000|2021-01-13 15:38:20|478.47|474.47|478.51|474.51|478.52|474.52|478.41|474.41|16
1610552310000|2021-01-13 15:38:30|478.5|474.5|478.46|474.46|478.54|474.54|478.41|474.41|13
1610552320000|2021-01-13 15:38:40|478.41|474.41|478.45|474.45|478.46|474.46|478.41|474.41|6
1610552330000|2021-01-13 15:38:50|478.44|474.44|478.53|474.53|478.53|474.53|478.44|474.44|8
1610552340000|2021-01-13 15:39:00|478.52|474.52|478.62|474.62|478.63|474.63|478.51|474.51|13
1610552350000|2021-01-13 15:39:10|478.63|474.63|478.7|474.7|478.7|474.7|478.6|474.6|5
1610552360000|2021-01-13 15:39:20|478.71|474.71|478.71|474.71|478.73|474.73|478.71|474.71|3
1610552370000|2021-01-13 15:39:30|478.8|474.8|478.79|474.79|478.9|474.9|478.79|474.79|8
1610552380000|2021-01-13 15:39:40|478.83|474.83|478.75|474.75|478.83|474.83|478.7|474.7|14
1610552390000|2021-01-13 15:39:50|478.77|474.77|478.74|474.74|478.79|474.79|478.74|474.74|3
1610552400000|2021-01-13 15:40:00|478.71|474.71|478.77|474.77|478.95|474.95|478.71|474.71|25
1610552410000|2021-01-13 15:40:10|478.75|474.75|478.65|474.65|478.83|474.83|478.6|474.6|25
1610552420000|2021-01-13 15:40:20|478.66|474.66|478.72|474.72|478.82|474.82|478.65|474.65|24
1610552430000|2021-01-13 15:40:30|478.74|474.74|478.77|474.77|478.78|474.78|478.71|474.71|13
1610552440000|2021-01-13 15:40:40|478.78|474.78|478.66|474.66|478.78|474.78|478.66|474.66|13
1610552450000|2021-01-13 15:40:50|478.65|474.65|478.6|474.6|478.72|474.72|478.6|474.6|18
1610552460000|2021-01-13 15:41:00|478.61|474.61|478.63|474.63|478.68|474.68|478.61|474.61|18
1610552470000|2021-01-13 15:41:10|478.64|474.64|478.74|474.74|478.77|474.77|478.64|474.64|13
1610552480000|2021-01-13 15:41:20|478.75|474.75|478.75|474.75|478.78|474.78|478.72|474.72|7
1610552490000|2021-01-13 15:41:30|478.73|474.73|478.7|474.7|478.77|474.77|478.69|474.69|17
1610552500000|2021-01-13 15:41:40|478.75|474.75|478.62|474.62|478.75|474.75|478.62|474.62|14
1610552510000|2021-01-13 15:41:50|478.6|474.6|478.75|474.75|478.77|474.77|478.6|474.6|18
1610552520000|2021-01-13 15:42:00|478.76|474.76|478.59|474.59|478.78|474.78|478.54|474.54|15
1610552530000|2021-01-13 15:42:10|478.6|474.6|478.64|474.64|478.64|474.64|478.6|474.6|12
1610552540000|2021-01-13 15:42:20|478.63|474.63|478.56|474.56|478.71|474.71|478.55|474.55|10
1610552550000|2021-01-13 15:42:30|478.57|474.57|478.62|474.62|478.7|474.7|478.56|474.56|10
1610552560000|2021-01-13 15:42:40|478.64|474.64|478.63|474.63|478.64|474.64|478.62|474.62|3
1610552570000|2021-01-13 15:42:50|478.64|474.64|478.66|474.66|478.66|474.66|478.64|474.64|2
1610552580000|2021-01-13 15:43:00|478.64|474.64|478.65|474.65|478.7|474.7|478.64|474.64|10
1610552590000|2021-01-13 15:43:10|478.64|474.64|478.64|474.64|478.64|474.64|478.64|474.64|1
1610552600000|2021-01-13 15:43:20|478.65|474.65|478.55|474.55|478.65|474.65|478.55|474.55|5
1610552610000|2021-01-13 15:43:30|478.58|474.58|478.6|474.6|478.6|474.6|478.55|474.55|13
1610552620000|2021-01-13 15:43:40|478.59|474.59|478.68|474.68|478.78|474.78|478.59|474.59|11
1610552630000|2021-01-13 15:43:50|478.69|474.69|478.69|474.69|478.69|474.69|478.69|474.69|1
1610552640000|2021-01-13 15:44:00|478.71|474.71|478.72|474.72|478.72|474.72|478.71|474.71|2
1610552650000|2021-01-13 15:44:10|478.71|474.71|478.72|474.72|478.72|474.72|478.71|474.71|2
1610552660000|2021-01-13 15:44:20|478.74|474.74|478.74|474.74|478.74|474.74|478.73|474.73|3
1610552670000|2021-01-13 15:44:30|478.73|474.73|478.73|474.73|478.74|474.74|478.73|474.73|3
1610552680000|2021-01-13 15:44:40|478.8|474.8|478.73|474.73|478.8|474.8|478.73|474.73|2
1610552690000|2021-01-13 15:44:50|478.78|474.78|478.73|474.73|478.78|474.78|478.73|474.73|13
1610552700000|2021-01-13 15:45:00|478.75|474.75|478.76|474.76|478.81|474.81|478.73|474.73|11
1610552710000|2021-01-13 15:45:10|478.75|474.75|478.8|474.8|478.8|474.8|478.75|474.75|7
1610552720000|2021-01-13 15:45:20|478.77|474.77|478.69|474.69|478.81|474.81|478.69|474.69|5
1610552730000|2021-01-13 15:45:30|478.76|474.76|478.74|474.74|478.78|474.78|478.74|474.74|9
1610552740000|2021-01-13 15:45:40|478.73|474.73|478.71|474.71|478.73|474.73|478.67|474.67|16
1610552750000|2021-01-13 15:45:50|478.72|474.72|478.79|474.79|478.79|474.79|478.71|474.71|19
1610552760000|2021-01-13 15:46:00|478.71|474.71|478.77|474.77|478.77|474.77|478.71|474.71|3
1610552770000|2021-01-13 15:46:10|478.76|474.76|478.76|474.76|478.82|474.82|478.76|474.76|8
1610552780000|2021-01-13 15:46:20|478.82|474.82|478.73|474.73|478.82|474.82|478.73|474.73|13
1610552790000|2021-01-13 15:46:30|478.75|474.75|478.82|474.82|478.82|474.82|478.72|474.72|17
1610552800000|2021-01-13 15:46:40|478.83|474.83|478.81|474.81|478.83|474.83|478.75|474.75|20
1610552810000|2021-01-13 15:46:50|478.82|474.82|478.78|474.78|478.82|474.82|478.77|474.77|8
1610552820000|2021-01-13 15:47:00|478.79|474.79|478.78|474.78|478.82|474.82|478.77|474.77|11
1610552840000|2021-01-13 15:47:20|478.77|474.77|478.71|474.71|478.79|474.79|478.71|474.71|6
1610552850000|2021-01-13 15:47:30|478.65|474.65|478.64|474.64|478.66|474.66|478.62|474.62|17
1610552860000|2021-01-13 15:47:40|478.65|474.65|478.41|474.41|478.65|474.65|478.4|474.4|18
1610552870000|2021-01-13 15:47:50|478.42|474.42|478.22|474.22|478.42|474.42|478.17|474.17|24
1610552880000|2021-01-13 15:48:00|478.23|474.23|478.22|474.22|478.25|474.25|478.22|474.22|19
1610552890000|2021-01-13 15:48:10|478.18|474.18|478.13|474.13|478.21|474.21|478.13|474.13|13
1610552900000|2021-01-13 15:48:20|478.08|474.08|478.03|474.03|478.09|474.09|478.03|474.03|8
1610552910000|2021-01-13 15:48:30|478.04|474.04|478.07|474.07|478.07|474.07|478.03|474.03|6
1610552920000|2021-01-13 15:48:40|478.08|474.08|478.1|474.1|478.11|474.11|478.06|474.06|10
1610552930000|2021-01-13 15:48:50|478.14|474.14|478.07|474.07|478.15|474.15|478.06|474.06|20
1610552940000|2021-01-13 15:49:00|478.16|474.16|478.09|474.09|478.16|474.16|478.08|474.08|8
1610552950000|2021-01-13 15:49:10|478.14|474.14|478.12|474.12|478.15|474.15|478.12|474.12|15
1610552960000|2021-01-13 15:49:20|478.13|474.13|478.14|474.14|478.16|474.16|478.13|474.13|4
1610552970000|2021-01-13 15:49:30|478.12|474.12|478.08|474.08|478.12|474.12|478.08|474.08|2
1610552990000|2021-01-13 15:49:50|478.1|474.1|478.56|474.56|478.6|474.6|478.1|474.1|16
1610553000000|2021-01-13 15:50:00|478.55|474.55|478.56|474.56|478.56|474.56|478.55|474.55|6
1610553010000|2021-01-13 15:50:10|478.55|474.55|478.58|474.58|478.59|474.59|478.55|474.55|10
1610553020000|2021-01-13 15:50:20|478.59|474.59|478.61|474.61|478.61|474.61|478.58|474.58|3
1610553030000|2021-01-13 15:50:30|478.62|474.62|478.62|474.62|478.62|474.62|478.62|474.62|1
1610553040000|2021-01-13 15:50:40|478.63|474.63|478.75|474.75|478.81|474.81|478.63|474.63|14
1610553050000|2021-01-13 15:50:50|478.71|474.71|479.41|475.41|479.45|475.45|478.71|474.71|7
1610553060000|2021-01-13 15:51:00|479.46|475.46|479.66|475.66|479.66|475.66|479.22|475.22|27
1610553070000|2021-01-13 15:51:10|479.68|475.68|479.69|475.69|479.77|475.77|479.22|475.22|10
1610553080000|2021-01-13 15:51:20|480.2|476.2|480.9|476.9|481.06|477.06|480.2|476.2|15
1610553090000|2021-01-13 15:51:30|480.86|476.86|480.77|476.77|480.86|476.86|480.68|476.68|29
1610553100000|2021-01-13 15:51:40|480.79|476.79|480.66|476.66|480.81|476.81|480.62|476.62|24
1610553110000|2021-01-13 15:51:50|480.65|476.65|480.61|476.61|480.65|476.65|480.57|476.57|13
1610553120000|2021-01-13 15:52:00|480.63|476.63|480.71|476.71|480.72|476.72|480.61|476.61|14
1610553130000|2021-01-13 15:52:10|480.7|476.7|480.71|476.71|480.71|476.71|480.69|476.69|6
1610553140000|2021-01-13 15:52:20|480.69|476.69|481.01|477.01|481.01|477.01|480.69|476.69|21
1610553150000|2021-01-13 15:52:30|481|477|480.75|476.75|481.21|477.21|480.75|476.75|25
1610553160000|2021-01-13 15:52:40|480.71|476.71|480.12|476.12|480.82|476.82|480.07|476.07|30
1610553170000|2021-01-13 15:52:50|480.13|476.13|480.23|476.23|480.23|476.23|480.1|476.1|18
1610553180000|2021-01-13 15:53:00|480.22|476.22|479.7|475.7|480.23|476.23|479.7|475.7|24
1610553190000|2021-01-13 15:53:10|479.71|475.71|479.67|475.67|479.71|475.71|479.49|475.49|22
1610553200000|2021-01-13 15:53:20|479.64|475.64|479.62|475.62|479.71|475.71|479.61|475.61|21
1610553210000|2021-01-13 15:53:30|479.63|475.63|479.63|475.63|479.66|475.66|479.62|475.62|13
1610553220000|2021-01-13 15:53:40|479.68|475.68|479.71|475.71|479.74|475.74|479.64|475.64|17
1610553230000|2021-01-13 15:53:50|479.59|475.59|479.59|475.59|479.63|475.63|479.51|475.51|17
1610553240000|2021-01-13 15:54:00|479.55|475.55|479.21|475.21|479.58|475.58|479.12|475.12|26
1610553250000|2021-01-13 15:54:10|479.2|475.2|479.17|475.17|479.34|475.34|479.16|475.16|15
1610553260000|2021-01-13 15:54:20|479.13|475.13|478.81|474.81|479.27|475.27|478.72|474.72|32
1610553270000|2021-01-13 15:54:30|478.61|474.61|478.67|474.67|478.73|474.73|478.6|474.6|26
1610553280000|2021-01-13 15:54:40|478.72|474.72|477.96|473.96|478.72|474.72|477.9|473.9|27
1610553290000|2021-01-13 15:54:50|477.9|473.9|477.8|473.8|477.98|473.98|477.76|473.76|29
1610553300000|2021-01-13 15:55:00|477.79|473.79|477.64|473.64|477.85|473.85|477.62|473.62|28
1610553310000|2021-01-13 15:55:10|477.65|473.65|477.61|473.61|477.71|473.71|477.6|473.6|27
1610553320000|2021-01-13 15:55:20|477.63|473.63|477.92|473.92|478.12|474.12|477.63|473.63|39
1610553330000|2021-01-13 15:55:30|477.91|473.91|477.99|473.99|478.03|474.03|477.88|473.88|26
1610553340000|2021-01-13 15:55:40|478|474|477.26|473.26|478.07|474.07|477.26|473.26|31
1610553350000|2021-01-13 15:55:50|477.27|473.27|477.54|473.54|477.54|473.54|477.23|473.23|19
1610553360000|2021-01-13 15:56:00|477.55|473.55|477.73|473.73|477.74|473.74|477.54|473.54|29
1610553370000|2021-01-13 15:56:10|477.77|473.77|477.55|473.55|477.81|473.81|477.53|473.53|30
1610553380000|2021-01-13 15:56:20|477.51|473.51|477.32|473.32|477.51|473.51|477.15|473.15|34
1610553390000|2021-01-13 15:56:30|477.33|473.33|477.19|473.19|477.33|473.33|477.19|473.19|19
1610553400000|2021-01-13 15:56:40|477.22|473.22|477.15|473.15|477.24|473.24|477.12|473.12|23
1610553410000|2021-01-13 15:56:50|477.09|473.09|477.18|473.18|477.21|473.21|477.08|473.08|14
1610553420000|2021-01-13 15:57:00|477.19|473.19|477.59|473.59|477.61|473.61|477.18|473.18|26
1610553430000|2021-01-13 15:57:10|477.61|473.61|477.82|473.82|477.82|473.82|477.6|473.6|18
1610553440000|2021-01-13 15:57:20|477.81|473.81|478.46|474.46|478.46|474.46|477.8|473.8|28
1610553450000|2021-01-13 15:57:30|478.43|474.43|478.1|474.1|478.63|474.63|478.1|474.1|25
1610553460000|2021-01-13 15:57:40|478.12|474.12|478.28|474.28|478.42|474.42|477.96|473.96|32
1610553470000|2021-01-13 15:57:50|478.26|474.26|478.27|474.27|478.39|474.39|478.19|474.19|30
1610553480000|2021-01-13 15:58:00|478.26|474.26|478.69|474.69|478.69|474.69|478.22|474.22|28
1610553490000|2021-01-13 15:58:10|478.7|474.7|478.88|474.88|478.88|474.88|478.68|474.68|21
1610553500000|2021-01-13 15:58:20|478.89|474.89|479.24|475.24|479.24|475.24|478.85|474.85|18
1610553510000|2021-01-13 15:58:30|479.31|475.31|479.92|475.92|479.94|475.94|479.28|475.28|30
1610553520000|2021-01-13 15:58:40|479.94|475.94|480.59|476.59|480.59|476.59|479.93|475.93|30
1610553530000|2021-01-13 15:58:50|480.58|476.58|480.38|476.38|480.77|476.77|480.33|476.33|30
1610553540000|2021-01-13 15:59:00|480.34|476.34|480.03|476.03|480.47|476.47|479.92|475.92|33
1610553550000|2021-01-13 15:59:10|479.92|475.92|480.18|476.18|480.18|476.18|479.78|475.78|35
1610553560000|2021-01-13 15:59:20|480.07|476.07|479.67|475.67|480.15|476.15|479.67|475.67|32
1610553570000|2021-01-13 15:59:30|479.71|475.71|479.92|475.92|479.92|475.92|479.71|475.71|36
1610553580000|2021-01-13 15:59:40|479.94|475.94|480.29|476.29|480.31|476.31|479.93|475.93|25
1610553590000|2021-01-13 15:59:50|480.31|476.31|480.48|476.48|480.49|476.49|480.31|476.31|24
1610553600000|2021-01-13 16:00:00|480.54|476.54|480.74|476.74|480.74|476.74|480.53|476.53|20
1610553610000|2021-01-13 16:00:10|480.75|476.75|481.16|477.16|481.16|477.16|480.75|476.75|30
1610553620000|2021-01-13 16:00:20|481.19|477.19|481.51|477.51|481.57|477.57|481.07|477.07|28
1610553630000|2021-01-13 16:00:30|481.54|477.54|481.52|477.52|482.03|478.03|481.44|477.44|27
1610553640000|2021-01-13 16:00:40|481.88|477.88|481.88|477.88|482.03|478.03|481.38|477.38|31
1610553650000|2021-01-13 16:00:50|481.9|477.9|483.95|479.95|483.95|479.95|481.26|477.26|29
1610553660000|2021-01-13 16:01:00|483.94|479.94|483.02|479.02|484|480|483.02|479.02|30
1610553670000|2021-01-13 16:01:10|482.95|478.95|483.29|479.29|483.3|479.3|482.63|478.63|27
1610553680000|2021-01-13 16:01:20|483.3|479.3|483.58|479.58|483.58|479.58|483.28|479.28|26
1610553690000|2021-01-13 16:01:30|483.6|479.6|483.93|479.93|483.99|479.99|483.6|479.6|25
1610553700000|2021-01-13 16:01:40|483.96|479.96|483.98|479.98|483.98|479.98|483.91|479.91|14
1610553710000|2021-01-13 16:01:50|484.03|480.03|483.93|479.93|484.03|480.03|483.84|479.84|21
1610553720000|2021-01-13 16:02:00|483.9|479.9|484.25|480.25|484.4|480.4|483.9|479.9|22
1610553730000|2021-01-13 16:02:10|484.24|480.24|483.76|479.76|484.24|480.24|483.74|479.74|25
1610553740000|2021-01-13 16:02:20|483.75|479.75|484.1|480.1|484.13|480.13|483.75|479.75|20
1610553750000|2021-01-13 16:02:30|484.08|480.08|484.08|480.08|484.1|480.1|484.07|480.07|16
1610553760000|2021-01-13 16:02:40|484.06|480.06|484.09|480.09|484.13|480.13|484.06|480.06|13
1610553770000|2021-01-13 16:02:50|484.08|480.08|483.99|479.99|484.08|480.08|483.78|479.78|19
1610553780000|2021-01-13 16:03:00|484.04|480.04|484.01|480.01|484.06|480.06|483.84|479.84|17
1610553790000|2021-01-13 16:03:10|484|480|483.96|479.96|484.02|480.02|483.96|479.96|12
1610553800000|2021-01-13 16:03:20|483.9|479.9|483.71|479.71|483.9|479.9|483.63|479.63|23
1610553810000|2021-01-13 16:03:30|483.7|479.7|482.86|478.86|483.77|479.77|482.86|478.86|29
1610553820000|2021-01-13 16:03:40|482.79|478.79|482.63|478.63|482.84|478.84|482.55|478.55|25
1610553830000|2021-01-13 16:03:50|482.64|478.64|482.48|478.48|482.64|478.64|482.09|478.09|34
1610553840000|2021-01-13 16:04:00|482.55|478.55|482.85|478.85|483.21|479.21|482.55|478.55|31
1610553850000|2021-01-13 16:04:10|482.88|478.88|482.89|478.89|483.01|479.01|482.87|478.87|18
1610553860000|2021-01-13 16:04:20|482.96|478.96|482.91|478.91|483.11|479.11|482.87|478.87|28
1610553870000|2021-01-13 16:04:30|482.9|478.9|482.45|478.45|482.9|478.9|482.45|478.45|17
1610553880000|2021-01-13 16:04:40|482.55|478.55|482.41|478.41|482.6|478.6|482.39|478.39|19
1610553890000|2021-01-13 16:04:50|482.46|478.46|481.85|477.85|482.64|478.64|481.84|477.84|26
1610553900000|2021-01-13 16:05:00|481.87|477.87|482.1|478.1|482.14|478.14|481.87|477.87|23
1610553910000|2021-01-13 16:05:10|482.09|478.09|481.83|477.83|482.09|478.09|481.77|477.77|14
1610553920000|2021-01-13 16:05:20|481.85|477.85|481.28|477.28|481.89|477.89|481.28|477.28|24
1610553930000|2021-01-13 16:05:30|481.21|477.21|480.51|476.51|481.21|477.21|480.5|476.5|17
1610553940000|2021-01-13 16:05:40|480.34|476.34|479.91|475.91|480.35|476.35|479.89|475.89|28
1610553950000|2021-01-13 16:05:50|479.83|475.83|479.88|475.88|479.93|475.93|479.71|475.71|25
1610553960000|2021-01-13 16:06:00|479.91|475.91|479.49|475.49|479.98|475.98|479.42|475.42|29
1610553970000|2021-01-13 16:06:10|479.57|475.57|479.7|475.7|479.78|475.78|479.57|475.57|16
1610553980000|2021-01-13 16:06:20|479.69|475.69|479.49|475.49|479.69|475.69|479.41|475.41|24
1610553990000|2021-01-13 16:06:30|479.57|475.57|479.43|475.43|479.57|475.57|479.37|475.37|14
1610554000000|2021-01-13 16:06:40|479.46|475.46|479.3|475.3|479.56|475.56|479.3|475.3|17
1610554010000|2021-01-13 16:06:50|479.22|475.22|478.95|474.95|479.27|475.27|478.91|474.91|18
1610554020000|2021-01-13 16:07:00|478.88|474.88|478.86|474.86|478.92|474.92|478.81|474.81|15
1610554030000|2021-01-13 16:07:10|478.93|474.93|478.83|474.83|478.93|474.93|478.78|474.78|11
1610554040000|2021-01-13 16:07:20|478.82|474.82|478.19|474.19|478.82|474.82|478.06|474.06|18
1610554050000|2021-01-13 16:07:30|478.21|474.21|477.43|473.43|478.21|474.21|477.39|473.39|33
1610554060000|2021-01-13 16:07:40|477.48|473.48|477.45|473.45|477.49|473.49|477.39|473.39|20
1610554070000|2021-01-13 16:07:50|477.44|473.44|477.35|473.35|477.51|473.51|477.26|473.26|20
1610554080000|2021-01-13 16:08:00|477.34|473.34|477.27|473.27|477.36|473.36|477.22|473.22|28
1610554090000|2021-01-13 16:08:10|477.26|473.26|477.45|473.45|477.6|473.6|477.21|473.21|23
1610554100000|2021-01-13 16:08:20|477.46|473.46|477.92|473.92|478|474|477.46|473.46|29
1610554110000|2021-01-13 16:08:30|477.93|473.93|477.84|473.84|477.99|473.99|477.78|473.78|23
1610554120000|2021-01-13 16:08:40|477.83|473.83|477.24|473.24|477.83|473.83|477.24|473.24|27
1610554130000|2021-01-13 16:08:50|477.29|473.29|477.24|473.24|477.3|473.3|477.23|473.23|9
1610554140000|2021-01-13 16:09:00|477.25|473.25|477.22|473.22|477.28|473.28|477.14|473.14|10
1610554150000|2021-01-13 16:09:10|477.18|473.18|477.15|473.15|477.18|473.18|477.09|473.09|17
1610554160000|2021-01-13 16:09:20|477.16|473.16|477.2|473.2|477.21|473.21|477.16|473.16|15
1610554170000|2021-01-13 16:09:30|477.17|473.17|477.14|473.14|477.2|473.2|477.14|473.14|11
1610554180000|2021-01-13 16:09:40|477.16|473.16|477.32|473.32|477.34|473.34|477.15|473.15|21
1610554190000|2021-01-13 16:09:50|477.33|473.33|477.45|473.45|477.45|473.45|477.31|473.31|18
1610554200000|2021-01-13 16:10:00|477.44|473.44|477.5|473.5|477.51|473.51|477.44|473.44|11
1610554210000|2021-01-13 16:10:10|477.54|473.54|477.28|473.28|477.57|473.57|477.27|473.27|18
1610554220000|2021-01-13 16:10:20|477.24|473.24|477.45|473.45|477.54|473.54|477.24|473.24|23
1610554230000|2021-01-13 16:10:30|477.55|473.55|477.15|473.15|477.55|473.55|477.07|473.07|18
1610554240000|2021-01-13 16:10:40|477.16|473.16|477.08|473.08|477.17|473.17|477.08|473.08|9
1610554250000|2021-01-13 16:10:50|477.12|473.12|476.96|472.96|477.13|473.13|476.96|472.96|10
1610554260000|2021-01-13 16:11:00|476.94|472.94|476.62|472.62|476.95|472.95|476.6|472.6|16
1610554270000|2021-01-13 16:11:10|476.63|472.63|477.28|473.28|477.28|473.28|476.63|472.63|20
1610554280000|2021-01-13 16:11:20|477.32|473.32|477.18|473.18|477.41|473.41|477.18|473.18|19
1610554290000|2021-01-13 16:11:30|477.17|473.17|477.25|473.25|477.29|473.29|477.16|473.16|16
1610554300000|2021-01-13 16:11:40|477.24|473.24|477|473|477.24|473.24|476.97|472.97|22
1610554310000|2021-01-13 16:11:50|477.08|473.08|477.21|473.21|477.25|473.25|477.07|473.07|21
1610554320000|2021-01-13 16:12:00|477.25|473.25|477.05|473.05|477.26|473.26|477.03|473.03|18
1610554330000|2021-01-13 16:12:10|477.03|473.03|477.08|473.08|477.08|473.08|477.03|473.03|11
1610554340000|2021-01-13 16:12:20|477.09|473.09|477.02|473.02|477.09|473.09|477|473|10
1610554350000|2021-01-13 16:12:30|477.03|473.03|476.75|472.75|477.03|473.03|476.75|472.75|18
1610554360000|2021-01-13 16:12:40|476.74|472.74|476.5|472.5|476.84|472.84|476.46|472.46|21
1610554370000|2021-01-13 16:12:50|476.46|472.46|476.75|472.75|476.75|472.75|476.46|472.46|14
1610554380000|2021-01-13 16:13:00|476.63|472.63|476.44|472.44|476.72|472.72|476.44|472.44|17
1610554390000|2021-01-13 16:13:10|476.43|472.43|476.46|472.46|476.46|472.46|476.3|472.3|18
1610554400000|2021-01-13 16:13:20|476.45|472.45|476.45|472.45|476.46|472.46|476.38|472.38|16
1610554410000|2021-01-13 16:13:30|476.41|472.41|476.55|472.55|476.61|472.61|476.41|472.41|14
1610554420000|2021-01-13 16:13:40|476.54|472.54|476.53|472.53|476.57|472.57|476.48|472.48|22
1610554430000|2021-01-13 16:13:50|476.54|472.54|476.66|472.66|476.72|472.72|476.53|472.53|12
1610554440000|2021-01-13 16:14:00|476.67|472.67|476.85|472.85|476.85|472.85|476.67|472.67|16
1610554450000|2021-01-13 16:14:10|476.86|472.86|477.06|473.06|477.07|473.07|476.86|472.86|17
1610554460000|2021-01-13 16:14:20|477.05|473.05|476.71|472.71|477.07|473.07|476.71|472.71|26
1610554470000|2021-01-13 16:14:30|476.69|472.69|476.81|472.81|476.91|472.91|476.64|472.64|20
1610554480000|2021-01-13 16:14:40|476.8|472.8|476.58|472.58|476.81|472.81|476.58|472.58|23
1610554490000|2021-01-13 16:14:50|476.56|472.56|476.31|472.31|476.56|472.56|476.28|472.28|11
1610554500000|2021-01-13 16:15:00|476.34|472.34|476.61|472.61|476.62|472.62|476.32|472.32|14
1610554510000|2021-01-13 16:15:10|476.62|472.62|476.54|472.54|476.64|472.64|476.5|472.5|17
1610554520000|2021-01-13 16:15:20|476.55|472.55|476.3|472.3|476.59|472.59|476.27|472.27|17
1610554530000|2021-01-13 16:15:30|476.31|472.31|476.34|472.34|476.35|472.35|476.29|472.29|11
1610554540000|2021-01-13 16:15:40|476.35|472.35|476.25|472.25|476.35|472.35|476.25|472.25|11
1610554550000|2021-01-13 16:15:50|476.27|472.27|476.28|472.28|476.28|472.28|476.27|472.27|4
1610554560000|2021-01-13 16:16:00|476.29|472.29|476.59|472.59|476.6|472.6|476.29|472.29|23
1610554570000|2021-01-13 16:16:10|476.57|472.57|476.54|472.54|476.57|472.57|476.49|472.49|10
1610554580000|2021-01-13 16:16:20|476.55|472.55|476.59|472.59|476.65|472.65|476.45|472.45|21
1610554590000|2021-01-13 16:16:30|476.58|472.58|476.67|472.67|476.8|472.8|476.56|472.56|26
1610554600000|2021-01-13 16:16:40|476.71|472.71|476.82|472.82|476.86|472.86|476.67|472.67|27
1610554610000|2021-01-13 16:16:50|476.83|472.83|476.69|472.69|476.83|472.83|476.69|472.69|16
1610554620000|2021-01-13 16:17:00|476.7|472.7|476.46|472.46|476.7|472.7|476.42|472.42|8
1610554630000|2021-01-13 16:17:10|476.4|472.4|476.26|472.26|476.44|472.44|476.26|472.26|11
1610554640000|2021-01-13 16:17:20|476.22|472.22|476.24|472.24|476.27|472.27|476.17|472.17|17
1610554650000|2021-01-13 16:17:30|476.25|472.25|475.64|471.64|476.25|472.25|475.64|471.64|18
1610554660000|2021-01-13 16:17:40|475.63|471.63|476.05|472.05|476.06|472.06|475.63|471.63|24
1610554670000|2021-01-13 16:17:50|475.99|471.99|475.94|471.94|476.04|472.04|475.94|471.94|20
1610554680000|2021-01-13 16:18:00|475.93|471.93|475.73|471.73|475.95|471.95|475.73|471.73|18
1610554690000|2021-01-13 16:18:10|475.71|471.71|475.67|471.67|475.72|471.72|475.67|471.67|18
1610554700000|2021-01-13 16:18:20|475.68|471.68|475.66|471.66|475.71|471.71|475.66|471.66|14
1610554710000|2021-01-13 16:18:30|475.68|471.68|475.76|471.76|475.77|471.77|475.65|471.65|16
1610554720000|2021-01-13 16:18:40|475.75|471.75|475.68|471.68|475.77|471.77|475.68|471.68|14
1610554730000|2021-01-13 16:18:50|475.67|471.67|475.67|471.67|475.7|471.7|475.64|471.64|13
1610554740000|2021-01-13 16:19:00|475.7|471.7|476.04|472.04|476.04|472.04|475.66|471.66|24
1610554750000|2021-01-13 16:19:10|476.13|472.13|476.22|472.22|476.22|472.22|476.13|472.13|9
1610554760000|2021-01-13 16:19:20|476.23|472.23|476.22|472.22|476.25|472.25|476.21|472.21|11
1610554770000|2021-01-13 16:19:30|476.25|472.25|476.35|472.35|476.36|472.36|476.24|472.24|14
1610554780000|2021-01-13 16:19:40|476.34|472.34|476.33|472.33|476.59|472.59|476.33|472.33|26
1610554790000|2021-01-13 16:19:50|476.32|472.32|476.44|472.44|476.44|472.44|476.11|472.11|27
1610554800000|2021-01-13 16:20:00|476.43|472.43|476.66|472.66|476.66|472.66|476.43|472.43|15
1610554810000|2021-01-13 16:20:10|476.67|472.67|476.59|472.59|476.67|472.67|476.56|472.56|15
1610554820000|2021-01-13 16:20:20|476.62|472.62|476.59|472.59|476.72|472.72|476.59|472.59|12
1610554830000|2021-01-13 16:20:30|476.61|472.61|476.74|472.74|476.74|472.74|476.37|472.37|24
1610554840000|2021-01-13 16:20:40|476.76|472.76|476.79|472.79|476.85|472.85|476.76|472.76|15
1610554850000|2021-01-13 16:20:50|476.78|472.78|476.46|472.46|476.78|472.78|476.42|472.42|13
1610554860000|2021-01-13 16:21:00|476.45|472.45|476.42|472.42|476.47|472.47|476.37|472.37|20
1610554870000|2021-01-13 16:21:10|476.4|472.4|476.52|472.52|476.52|472.52|476.38|472.38|18
1610554880000|2021-01-13 16:21:20|476.53|472.53|476.48|472.48|476.65|472.65|476.48|472.48|21
1610554890000|2021-01-13 16:21:30|476.49|472.49|476.52|472.52|476.52|472.52|476.45|472.45|8
1610554900000|2021-01-13 16:21:40|476.53|472.53|476.47|472.47|476.62|472.62|476.47|472.47|16
1610554910000|2021-01-13 16:21:50|476.43|472.43|476.4|472.4|476.44|472.44|476.36|472.36|16
1610554920000|2021-01-13 16:22:00|476.39|472.39|476.43|472.43|476.44|472.44|476.38|472.38|16
1610554930000|2021-01-13 16:22:10|476.42|472.42|476.4|472.4|476.44|472.44|476.4|472.4|7
1610554940000|2021-01-13 16:22:20|476.36|472.36|476.3|472.3|476.37|472.37|476.26|472.26|13
1610554950000|2021-01-13 16:22:30|476.27|472.27|476.29|472.29|476.29|472.29|476.26|472.26|11
1610554960000|2021-01-13 16:22:40|476.3|472.3|476.33|472.33|476.35|472.35|476.3|472.3|9
1610554970000|2021-01-13 16:22:50|476.34|472.34|476.68|472.68|476.68|472.68|476.31|472.31|26
1610554980000|2021-01-13 16:23:00|476.71|472.71|476.75|472.75|476.8|472.8|476.68|472.68|24
1610554990000|2021-01-13 16:23:10|476.76|472.76|476.3|472.3|476.76|472.76|476.27|472.27|23
1610555000000|2021-01-13 16:23:20|476.26|472.26|476.29|472.29|476.34|472.34|476.26|472.26|11
1610555010000|2021-01-13 16:23:30|476.3|472.3|476.06|472.06|476.37|472.37|476.04|472.04|13
1610555020000|2021-01-13 16:23:40|476.05|472.05|476.01|472.01|476.1|472.1|476|472|12
1610555030000|2021-01-13 16:23:50|476.1|472.1|475.85|471.85|476.1|472.1|475.84|471.84|12
1610555040000|2021-01-13 16:24:00|475.86|471.86|476.14|472.14|476.15|472.15|475.86|471.86|16
1610555050000|2021-01-13 16:24:10|476.16|472.16|476.42|472.42|476.42|472.42|476.12|472.12|19
1610555060000|2021-01-13 16:24:20|476.45|472.45|476.66|472.66|476.7|472.7|476.45|472.45|21
1610555070000|2021-01-13 16:24:30|476.67|472.67|476.73|472.73|476.78|472.78|476.62|472.62|12
1610555080000|2021-01-13 16:24:40|477.22|473.22|477.24|473.24|477.24|473.24|477.21|473.21|8
1610555090000|2021-01-13 16:24:50|477.23|473.23|477.7|473.7|477.72|473.72|477.23|473.23|13
1610555100000|2021-01-13 16:25:00|477.71|473.71|477.76|473.76|477.76|473.76|477.71|473.71|19
1610555110000|2021-01-13 16:25:10|477.77|473.77|477.48|473.48|477.88|473.88|477.48|473.48|22
1610555120000|2021-01-13 16:25:20|477.51|473.51|477.02|473.02|477.53|473.53|477.02|473.02|22
1610555130000|2021-01-13 16:25:30|476.97|472.97|476.68|472.68|477.01|473.01|476.68|472.68|15
1610555140000|2021-01-13 16:25:40|476.73|472.73|476.51|472.51|476.73|472.73|476.34|472.34|19
1610555150000|2021-01-13 16:25:50|476.52|472.52|476.56|472.56|476.65|472.65|476.52|472.52|16
1610555160000|2021-01-13 16:26:00|476.54|472.54|476.52|472.52|476.6|472.6|476.52|472.52|19
1610555170000|2021-01-13 16:26:10|476.53|472.53|476.34|472.34|476.53|472.53|476.12|472.12|17
1610555180000|2021-01-13 16:26:20|476.33|472.33|476.22|472.22|476.33|472.33|476.21|472.21|12
1610555190000|2021-01-13 16:26:30|476.21|472.21|476.04|472.04|476.21|472.21|476.03|472.03|14
1610555200000|2021-01-13 16:26:40|476.03|472.03|476.31|472.31|476.33|472.33|476.03|472.03|17
1610555210000|2021-01-13 16:26:50|476.34|472.34|476.23|472.23|476.42|472.42|476.23|472.23|25
1610555220000|2021-01-13 16:27:00|476.24|472.24|476.29|472.29|476.35|472.35|476.24|472.24|16
1610555230000|2021-01-13 16:27:10|476.28|472.28|476.22|472.22|476.28|472.28|476.22|472.22|10
1610555240000|2021-01-13 16:27:20|476.23|472.23|476.31|472.31|476.32|472.32|476.23|472.23|15
1610555250000|2021-01-13 16:27:30|476.34|472.34|476.27|472.27|476.34|472.34|476.22|472.22|16
1610555260000|2021-01-13 16:27:40|476.28|472.28|476.26|472.26|476.36|472.36|476.26|472.26|15
1610555270000|2021-01-13 16:27:50|476.24|472.24|476.28|472.28|476.29|472.29|476.21|472.21|15
1610555280000|2021-01-13 16:28:00|476.27|472.27|476.28|472.28|476.28|472.28|476.27|472.27|2
1610555290000|2021-01-13 16:28:10|476.35|472.35|476.36|472.36|476.49|472.49|476.31|472.31|19
1610555300000|2021-01-13 16:28:20|476.37|472.37|476.28|472.28|476.4|472.4|476.25|472.25|13
1610555310000|2021-01-13 16:28:30|476.27|472.27|476.17|472.17|476.28|472.28|476.17|472.17|14
1610555320000|2021-01-13 16:28:40|476.16|472.16|476.24|472.24|476.28|472.28|476.15|472.15|15
1610555330000|2021-01-13 16:28:50|476.25|472.25|476.49|472.49|476.52|472.52|476.24|472.24|17
1610555340000|2021-01-13 16:29:00|476.48|472.48|476.51|472.51|476.51|472.51|476.41|472.41|14
1610555350000|2021-01-13 16:29:10|476.55|472.55|476.3|472.3|476.55|472.55|476.3|472.3|19
1610555360000|2021-01-13 16:29:20|476.33|472.33|476.29|472.29|476.41|472.41|476.27|472.27|14
1610555370000|2021-01-13 16:29:30|476.28|472.28|476.31|472.31|476.31|472.31|476.26|472.26|10
1610555380000|2021-01-13 16:29:40|476.34|472.34|476.41|472.41|476.5|472.5|476.34|472.34|17
1610555390000|2021-01-13 16:29:50|476.38|472.38|476.25|472.25|476.46|472.46|476.24|472.24|12
1610555400000|2021-01-13 16:30:00|476.24|472.24|476.16|472.16|476.26|472.26|476.14|472.14|14
1610555410000|2021-01-13 16:30:10|476.14|472.14|476.3|472.3|476.3|472.3|476.12|472.12|14
1610555420000|2021-01-13 16:30:20|476.29|472.29|476.69|472.69|476.7|472.7|476.27|472.27|25
1610555430000|2021-01-13 16:30:30|476.7|472.7|476.64|472.64|476.74|472.74|476.64|472.64|10
1610555440000|2021-01-13 16:30:40|476.65|472.65|476.8|472.8|476.8|472.8|476.61|472.61|20
1610555450000|2021-01-13 16:30:50|476.81|472.81|476.84|472.84|476.87|472.87|476.81|472.81|13
1610555460000|2021-01-13 16:31:00|476.83|472.83|476.72|472.72|476.93|472.93|476.69|472.69|27
1610555470000|2021-01-13 16:31:10|476.71|472.71|476.69|472.69|476.83|472.83|476.69|472.69|20
1610555480000|2021-01-13 16:31:20|476.71|472.71|476.82|472.82|476.85|472.85|476.69|472.69|27
1610555490000|2021-01-13 16:31:30|476.83|472.83|476.67|472.67|476.83|472.83|476.67|472.67|18
1610555500000|2021-01-13 16:31:40|476.68|472.68|476.66|472.66|476.74|472.74|476.65|472.65|19
1610555510000|2021-01-13 16:31:50|476.65|472.65|476.82|472.82|476.84|472.84|476.65|472.65|20
1610555520000|2021-01-13 16:32:00|476.83|472.83|476.94|472.94|476.94|472.94|476.83|472.83|10
1610555530000|2021-01-13 16:32:10|476.93|472.93|476.93|472.93|476.95|472.95|476.93|472.93|9
1610555540000|2021-01-13 16:32:20|476.91|472.91|476.93|472.93|476.95|472.95|476.91|472.91|6
1610555550000|2021-01-13 16:32:30|476.91|472.91|476.94|472.94|476.97|472.97|476.91|472.91|13
1610555560000|2021-01-13 16:32:40|476.93|472.93|476.93|472.93|476.95|472.95|476.93|472.93|8
1610555570000|2021-01-13 16:32:50|476.94|472.94|476.05|472.05|476.95|472.95|476.05|472.05|27
1610555580000|2021-01-13 16:33:00|476.04|472.04|475.74|471.74|476.16|472.16|475.74|471.74|20
1610555590000|2021-01-13 16:33:10|475.75|471.75|475.67|471.67|475.84|471.84|475.67|471.67|24
1610555600000|2021-01-13 16:33:20|475.58|471.58|475.58|471.58|475.72|471.72|475.58|471.58|14
1610555610000|2021-01-13 16:33:30|475.62|471.62|475.6|471.6|475.62|471.62|475.59|471.59|5
1610555620000|2021-01-13 16:33:40|475.63|471.63|475.54|471.54|475.63|471.63|475.53|471.53|13
1610555630000|2021-01-13 16:33:50|475.5|471.5|474.75|470.75|475.5|471.5|474.74|470.74|17
1610555640000|2021-01-13 16:34:00|474.74|470.74|474.19|470.19|474.81|470.81|474.06|470.06|29
1610555650000|2021-01-13 16:34:10|474.12|470.12|474.18|470.18|474.25|470.25|474.1|470.1|20
1610555660000|2021-01-13 16:34:20|474.19|470.19|474.21|470.21|474.25|470.25|474.19|470.19|14
1610555670000|2021-01-13 16:34:30|474.2|470.2|474.16|470.16|474.24|470.24|474.14|470.14|14
1610555680000|2021-01-13 16:34:40|474.15|470.15|474.07|470.07|474.15|470.15|474.07|470.07|14
1610555690000|2021-01-13 16:34:50|474.08|470.08|474.49|470.49|474.52|470.52|474.07|470.07|27
1610555700000|2021-01-13 16:35:00|474.5|470.5|474.63|470.63|474.65|470.65|474.34|470.34|31
1610555710000|2021-01-13 16:35:10|474.64|470.64|474.82|470.82|474.86|470.86|474.64|470.64|19
1610555720000|2021-01-13 16:35:20|474.83|470.83|475.02|471.02|475.02|471.02|474.83|470.83|19
1610555730000|2021-01-13 16:35:30|475.03|471.03|475.64|471.64|475.66|471.66|475.03|471.03|30
1610555740000|2021-01-13 16:35:40|475.63|471.63|475.93|471.93|475.93|471.93|475.63|471.63|19
1610555750000|2021-01-13 16:35:50|475.95|471.95|475.91|471.91|476.01|472.01|475.85|471.85|28
1610555760000|2021-01-13 16:36:00|475.86|471.86|475.44|471.44|475.86|471.86|475.4|471.4|24
1610555770000|2021-01-13 16:36:10|475.4|471.4|475.19|471.19|475.4|471.4|475.04|471.04|21
1610555780000|2021-01-13 16:36:20|475.13|471.13|475.2|471.2|475.2|471.2|475.13|471.13|9
1610555790000|2021-01-13 16:36:30|475.19|471.19|475.11|471.11|475.19|471.19|475.11|471.11|6
1610555800000|2021-01-13 16:36:40|475.1|471.1|474.67|470.67|475.1|471.1|474.66|470.66|17
1610555810000|2021-01-13 16:36:50|474.66|470.66|474.58|470.58|474.71|470.71|474.58|470.58|9
1610555820000|2021-01-13 16:37:00|474.59|470.59|474.55|470.55|474.63|470.63|474.51|470.51|23
1610555830000|2021-01-13 16:37:10|474.54|470.54|474.46|470.46|474.58|470.58|474.46|470.46|8
1610555840000|2021-01-13 16:37:20|474.34|470.34|473.98|469.98|474.34|470.34|473.96|469.96|18
1610555850000|2021-01-13 16:37:30|473.99|469.99|473.94|469.94|474.02|470.02|473.82|469.82|18
1610555860000|2021-01-13 16:37:40|473.91|469.91|474.28|470.28|474.29|470.29|473.91|469.91|15
1610555870000|2021-01-13 16:37:50|474.27|470.27|474.35|470.35|474.35|470.35|474.24|470.24|25
1610555880000|2021-01-13 16:38:00|474.45|470.45|475.06|471.06|475.06|471.06|474.36|470.36|23
1610555890000|2021-01-13 16:38:10|475.07|471.07|475.26|471.26|475.29|471.29|475.07|471.07|23
1610555900000|2021-01-13 16:38:20|475.25|471.25|475.66|471.66|475.66|471.66|475.25|471.25|13
1610555910000|2021-01-13 16:38:30|475.63|471.63|475.75|471.75|475.75|471.75|475.63|471.63|21
1610555920000|2021-01-13 16:38:40|475.74|471.74|475.8|471.8|475.8|471.8|475.6|471.6|24
1610555930000|2021-01-13 16:38:50|475.79|471.79|475.74|471.74|475.88|471.88|475.72|471.72|20
1610555940000|2021-01-13 16:39:00|475.76|471.76|475.72|471.72|475.8|471.8|475.5|471.5|19
1610555950000|2021-01-13 16:39:10|475.61|471.61|475.18|471.18|475.72|471.72|475.18|471.18|18
1610555960000|2021-01-13 16:39:20|475.14|471.14|475.21|471.21|475.21|471.21|474.8|470.8|19
1610555970000|2021-01-13 16:39:30|475.19|471.19|475.1|471.1|475.19|471.19|475.07|471.07|24
1610555980000|2021-01-13 16:39:40|475.11|471.11|475.36|471.36|475.42|471.42|475.11|471.11|24
1610555990000|2021-01-13 16:39:50|475.35|471.35|475.36|471.36|475.39|471.39|475.32|471.32|21
1610556000000|2021-01-13 16:40:00|475.33|471.33|475.55|471.55|475.57|471.57|475.33|471.33|17
1610556010000|2021-01-13 16:40:10|475.65|471.65|475.76|471.76|475.84|471.84|475.64|471.64|21
1610556020000|2021-01-13 16:40:20|475.79|471.79|475.8|471.8|475.84|471.84|475.75|471.75|16
1610556030000|2021-01-13 16:40:30|475.81|471.81|475.84|471.84|475.89|471.89|475.81|471.81|26
1610556040000|2021-01-13 16:40:40|475.83|471.83|475.95|471.95|476.02|472.02|475.78|471.78|24
1610556050000|2021-01-13 16:40:50|475.92|471.92|475.91|471.91|475.92|471.92|475.61|471.61|23
1610556060000|2021-01-13 16:41:00|475.88|471.88|475.92|471.92|475.95|471.95|475.88|471.88|19
1610556070000|2021-01-13 16:41:10|475.91|471.91|475.87|471.87|475.91|471.91|475.76|471.76|15
1610556080000|2021-01-13 16:41:20|475.88|471.88|475.85|471.85|475.9|471.9|475.85|471.85|12
1610556090000|2021-01-13 16:41:30|475.78|471.78|475.66|471.66|475.78|471.78|475.64|471.64|22
1610556100000|2021-01-13 16:41:40|475.67|471.67|475.93|471.93|475.93|471.93|475.67|471.67|25
1610556110000|2021-01-13 16:41:50|475.91|471.91|475.86|471.86|475.91|471.91|475.83|471.83|16
1610556120000|2021-01-13 16:42:00|475.85|471.85|475.76|471.76|475.86|471.86|475.76|471.76|11
1610556130000|2021-01-13 16:42:10|475.77|471.77|475.87|471.87|475.87|471.87|475.77|471.77|6
1610556140000|2021-01-13 16:42:20|475.84|471.84|475.84|471.84|475.87|471.87|475.83|471.83|8
1610556150000|2021-01-13 16:42:30|475.83|471.83|475.84|471.84|475.87|471.87|475.82|471.82|12
1610556160000|2021-01-13 16:42:40|475.93|471.93|475.96|471.96|475.98|471.98|475.89|471.89|10
1610556170000|2021-01-13 16:42:50|475.95|471.95|475.96|471.96|476|472|475.95|471.95|12
1610556180000|2021-01-13 16:43:00|475.95|471.95|475.92|471.92|475.99|471.99|475.92|471.92|9
1610556190000|2021-01-13 16:43:10|475.93|471.93|475.9|471.9|475.93|471.93|475.9|471.9|7
1610556200000|2021-01-13 16:43:20|475.89|471.89|475.89|471.89|475.9|471.9|475.87|471.87|10
1610556210000|2021-01-13 16:43:30|475.9|471.9|475.89|471.89|475.9|471.9|475.88|471.88|9
1610556220000|2021-01-13 16:43:40|475.88|471.88|475.89|471.89|475.91|471.91|475.84|471.84|13
1610556230000|2021-01-13 16:43:50|475.9|471.9|475.91|471.91|475.91|471.91|475.87|471.87|16
1610556240000|2021-01-13 16:44:00|475.96|471.96|475.98|471.98|476|472|475.93|471.93|15
1610556250000|2021-01-13 16:44:10|475.93|471.93|475.92|471.92|475.98|471.98|475.92|471.92|7
1610556260000|2021-01-13 16:44:20|475.91|471.91|475.92|471.92|475.92|471.92|475.91|471.91|2
1610556270000|2021-01-13 16:44:30|475.91|471.91|475.85|471.85|475.91|471.91|475.85|471.85|17
1610556280000|2021-01-13 16:44:40|475.86|471.86|475.85|471.85|475.89|471.89|475.82|471.82|14
1610556290000|2021-01-13 16:44:50|475.86|471.86|475.99|471.99|475.99|471.99|475.83|471.83|13
1610556300000|2021-01-13 16:45:00|476|472|476.69|472.69|476.69|472.69|476|472|31
1610556310000|2021-01-13 16:45:10|476.7|472.7|477.08|473.08|477.2|473.2|476.7|472.7|25
1610556320000|2021-01-13 16:45:20|477.15|473.15|477.06|473.06|477.15|473.15|476.88|472.88|24
1610556330000|2021-01-13 16:45:30|477.09|473.09|477.27|473.27|477.28|473.28|476.98|472.98|25
1610556340000|2021-01-13 16:45:40|477.28|473.28|477.16|473.16|477.28|473.28|477.12|473.12|30
1610556350000|2021-01-13 16:45:50|477.14|473.14|477.15|473.15|477.18|473.18|477.14|473.14|13
1610556360000|2021-01-13 16:46:00|477.18|473.18|477.17|473.17|477.18|473.18|477.15|473.15|9
1610556370000|2021-01-13 16:46:10|477.16|473.16|477.15|473.15|477.18|473.18|477.1|473.1|15
1610556380000|2021-01-13 16:46:20|477.16|473.16|477.09|473.09|477.17|473.17|477.05|473.05|15
1610556390000|2021-01-13 16:46:30|477.08|473.08|477.08|473.08|477.09|473.09|477.06|473.06|6
1610556400000|2021-01-13 16:46:40|477.07|473.07|477|473|477.08|473.08|477|473|16
1610556410000|2021-01-13 16:46:50|477.01|473.01|477.01|473.01|477.05|473.05|477.01|473.01|10
1610556420000|2021-01-13 16:47:00|477|473|477|473|477.01|473.01|477|473|3
1610556430000|2021-01-13 16:47:10|477.01|473.01|477.18|473.18|477.28|473.28|477.01|473.01|25
1610556440000|2021-01-13 16:47:20|477.15|473.15|477.19|473.19|477.22|473.22|477.15|473.15|21
1610556450000|2021-01-13 16:47:30|477.21|473.21|477.15|473.15|477.22|473.22|477.12|473.12|20
1610556460000|2021-01-13 16:47:40|477.14|473.14|477.04|473.04|477.16|473.16|477.04|473.04|13
1610556470000|2021-01-13 16:47:50|477.05|473.05|477.08|473.08|477.11|473.11|477.05|473.05|10
1610556480000|2021-01-13 16:48:00|477.09|473.09|477.22|473.22|477.22|473.22|477.09|473.09|15
1610556490000|2021-01-13 16:48:10|477.21|473.21|477.36|473.36|477.36|473.36|477.2|473.2|22
1610556500000|2021-01-13 16:48:20|477.35|473.35|477.01|473.01|477.35|473.35|476.99|472.99|31
1610556510000|2021-01-13 16:48:30|477.05|473.05|476.5|472.5|477.05|473.05|476.48|472.48|18
1610556520000|2021-01-13 16:48:40|476.49|472.49|476.55|472.55|476.58|472.58|476.46|472.46|20
1610556530000|2021-01-13 16:48:50|476.56|472.56|476.72|472.72|476.73|472.73|476.56|472.56|11
1610556540000|2021-01-13 16:49:00|476.7|472.7|476.69|472.69|476.7|472.7|476.69|472.69|2
1610556550000|2021-01-13 16:49:10|476.59|472.59|476.16|472.16|476.59|472.59|476.16|472.16|22
1610556560000|2021-01-13 16:49:20|476.17|472.17|476.23|472.23|476.23|472.23|476.17|472.17|4
1610556570000|2021-01-13 16:49:30|476.19|472.19|475.9|471.9|476.23|472.23|475.86|471.86|14
1610556580000|2021-01-13 16:49:40|475.73|471.73|475.65|471.65|475.74|471.74|475.58|471.58|16
1610556590000|2021-01-13 16:49:50|475.63|471.63|476.16|472.16|476.38|472.38|475.63|471.63|23
1610556600000|2021-01-13 16:50:00|476.23|472.23|476.26|472.26|476.32|472.32|476.22|472.22|10
1610556610000|2021-01-13 16:50:10|476.29|472.29|476.22|472.22|476.29|472.29|476.2|472.2|14
1610556620000|2021-01-13 16:50:20|476.21|472.21|476.09|472.09|476.21|472.21|476.09|472.09|16
1610556630000|2021-01-13 16:50:30|476.1|472.1|476.07|472.07|476.1|472.1|476.07|472.07|7
1610556640000|2021-01-13 16:50:40|476.11|472.11|476.39|472.39|476.41|472.41|476.11|472.11|15
1610556650000|2021-01-13 16:50:50|476.42|472.42|476.53|472.53|476.79|472.79|476.42|472.42|35
1610556660000|2021-01-13 16:51:00|476.51|472.51|476.42|472.42|476.51|472.51|476.41|472.41|17
1610556670000|2021-01-13 16:51:10|476.45|472.45|476.45|472.45|476.51|472.51|476.44|472.44|7
1610556680000|2021-01-13 16:51:20|476.44|472.44|476.35|472.35|476.46|472.46|476.35|472.35|9
1610556690000|2021-01-13 16:51:30|476.36|472.36|476.33|472.33|476.38|472.38|476.32|472.32|6
1610556700000|2021-01-13 16:51:40|476.32|472.32|476.42|472.42|476.43|472.43|476.32|472.32|14
1610556710000|2021-01-13 16:51:50|476.41|472.41|476.37|472.37|476.42|472.42|476.36|472.36|9
1610556720000|2021-01-13 16:52:00|476.36|472.36|476.35|472.35|476.38|472.38|476.34|472.34|11
1610556730000|2021-01-13 16:52:10|476.36|472.36|476.41|472.41|476.43|472.43|476.36|472.36|12
1610556740000|2021-01-13 16:52:20|476.42|472.42|476.57|472.57|476.58|472.58|476.41|472.41|6
1610556750000|2021-01-13 16:52:30|476.59|472.59|476.63|472.63|476.66|472.66|476.59|472.59|8
1610556760000|2021-01-13 16:52:40|476.61|472.61|476.61|472.61|476.62|472.62|476.57|472.57|8
1610556770000|2021-01-13 16:52:50|476.6|472.6|476.59|472.59|476.6|472.6|476.57|472.57|9
1610556780000|2021-01-13 16:53:00|476.57|472.57|476.09|472.09|476.61|472.61|475.99|471.99|20
1610556790000|2021-01-13 16:53:10|476.03|472.03|475.91|471.91|476.03|472.03|475.91|471.91|15
1610556800000|2021-01-13 16:53:20|475.92|471.92|475.98|471.98|475.99|471.99|475.92|471.92|9
1610556810000|2021-01-13 16:53:30|475.99|471.99|475.99|471.99|476.11|472.11|475.98|471.98|15
1610556820000|2021-01-13 16:53:40|476|472|476.05|472.05|476.06|472.06|475.99|471.99|11
1610556830000|2021-01-13 16:53:50|476.08|472.08|476.03|472.03|476.08|472.08|476.02|472.02|14
1610556840000|2021-01-13 16:54:00|476.07|472.07|475.97|471.97|476.07|472.07|475.97|471.97|12
1610556850000|2021-01-13 16:54:10|476.03|472.03|476.03|472.03|476.04|472.04|476|472|8
1610556860000|2021-01-13 16:54:20|476.04|472.04|475.99|471.99|476.04|472.04|475.99|471.99|8
1610556870000|2021-01-13 16:54:30|475.88|471.88|475.85|471.85|475.89|471.89|475.67|471.67|20
1610556880000|2021-01-13 16:54:40|475.86|471.86|475.85|471.85|475.86|471.86|475.71|471.71|7
1610556890000|2021-01-13 16:54:50|475.87|471.87|475.86|471.86|475.87|471.87|475.69|471.69|18
1610556900000|2021-01-13 16:55:00|475.93|471.93|476.02|472.02|476.03|472.03|475.75|471.75|18
1610556910000|2021-01-13 16:55:10|476.03|472.03|476.07|472.07|476.1|472.1|476.02|472.02|12
1610556920000|2021-01-13 16:55:20|476.08|472.08|476.09|472.09|476.09|472.09|476.06|472.06|9
1610556930000|2021-01-13 16:55:30|476.1|472.1|476.1|472.1|476.14|472.14|476.08|472.08|17
1610556940000|2021-01-13 16:55:40|476.11|472.11|476.16|472.16|476.16|472.16|476.1|472.1|10
1610556950000|2021-01-13 16:55:50|476.17|472.17|476.09|472.09|476.3|472.3|476.09|472.09|20
1610556960000|2021-01-13 16:56:00|476.1|472.1|476.2|472.2|476.21|472.21|476.09|472.09|11
1610556970000|2021-01-13 16:56:10|476.22|472.22|476.32|472.32|476.34|472.34|476.22|472.22|13
1610556980000|2021-01-13 16:56:20|476.35|472.35|476.38|472.38|476.38|472.38|476.35|472.35|2
1610556990000|2021-01-13 16:56:30|476.39|472.39|476.43|472.43|476.43|472.43|476.39|472.39|6
1610557000000|2021-01-13 16:56:40|476.44|472.44|476.38|472.38|476.44|472.44|476.36|472.36|15
1610557010000|2021-01-13 16:56:50|476.41|472.41|476.39|472.39|476.41|472.41|476.37|472.37|9
1610557020000|2021-01-13 16:57:00|476.38|472.38|476.39|472.39|476.41|472.41|476.37|472.37|8
1610557030000|2021-01-13 16:57:10|476.44|472.44|476.55|472.55|476.65|472.65|476.44|472.44|9
1610557040000|2021-01-13 16:57:20|476.54|472.54|476.63|472.63|476.63|472.63|476.52|472.52|13
1610557050000|2021-01-13 16:57:30|476.62|472.62|476.64|472.64|476.78|472.78|476.6|472.6|13
1610557060000|2021-01-13 16:57:40|476.63|472.63|476.6|472.6|476.63|472.63|476.59|472.59|11
1610557070000|2021-01-13 16:57:50|476.54|472.54|476.57|472.57|476.57|472.57|476.4|472.4|11
1610557080000|2021-01-13 16:58:00|476.6|472.6|476.57|472.57|476.6|472.6|476.55|472.55|8
1610557090000|2021-01-13 16:58:10|476.6|472.6|476.57|472.57|476.6|472.6|476.56|472.56|12
1610557100000|2021-01-13 16:58:20|476.56|472.56|476.48|472.48|476.59|472.59|476.44|472.44|15
1610557110000|2021-01-13 16:58:30|476.51|472.51|476.47|472.47|476.56|472.56|476.47|472.47|11
1610557120000|2021-01-13 16:58:40|476.46|472.46|476.48|472.48|476.48|472.48|476.44|472.44|5
1610557130000|2021-01-13 16:58:50|476.45|472.45|476.4|472.4|476.45|472.45|476.4|472.4|14
1610557140000|2021-01-13 16:59:00|476.43|472.43|476.55|472.55|476.55|472.55|476.42|472.42|16
1610557150000|2021-01-13 16:59:10|476.54|472.54|476.74|472.74|476.78|472.78|476.54|472.54|24
1610557160000|2021-01-13 16:59:20|476.76|472.76|476.89|472.89|476.91|472.91|476.76|472.76|22
1610557170000|2021-01-13 16:59:30|476.88|472.88|476.97|472.97|476.97|472.97|476.87|472.87|15
1610557180000|2021-01-13 16:59:40|476.98|472.98|477.15|473.15|477.15|473.15|476.96|472.96|13
1610557190000|2021-01-13 16:59:50|477.16|473.16|477.22|473.22|477.25|473.25|477.13|473.13|14
1610557200000|2021-01-13 17:00:00|477.26|473.26|477.32|473.32|477.32|473.32|477.26|473.26|12
1610557210000|2021-01-13 17:00:10|477.33|473.33|477.31|473.31|477.37|473.37|477.31|473.31|8
1610557220000|2021-01-13 17:00:20|477.29|473.29|477.04|473.04|477.31|473.31|477|473|26
1610557230000|2021-01-13 17:00:30|477.05|473.05|476.8|472.8|477.07|473.07|476.73|472.73|27
1610557240000|2021-01-13 17:00:40|476.86|472.86|476.51|472.51|476.86|472.86|476.46|472.46|31
1610557250000|2021-01-13 17:00:50|476.53|472.53|476.35|472.35|476.65|472.65|476.32|472.32|18
1610557260000|2021-01-13 17:01:00|476.34|472.34|476.19|472.19|476.36|472.36|476.16|472.16|18
1610557270000|2021-01-13 17:01:10|476.18|472.18|476.21|472.21|476.21|472.21|476.08|472.08|22
1610557280000|2021-01-13 17:01:20|476.19|472.19|476.04|472.04|476.2|472.2|476.03|472.03|18
1610557290000|2021-01-13 17:01:30|476.03|472.03|476|472|476.05|472.05|476|472|16
1610557300000|2021-01-13 17:01:40|476.06|472.06|476.26|472.26|476.32|472.32|476.06|472.06|23
1610557310000|2021-01-13 17:01:50|476.25|472.25|476.26|472.26|476.26|472.26|476.18|472.18|18
1610557320000|2021-01-13 17:02:00|476.27|472.27|476.37|472.37|476.37|472.37|476.19|472.19|24
1610557330000|2021-01-13 17:02:10|476.34|472.34|476.25|472.25|476.36|472.36|476.25|472.25|26
1610557340000|2021-01-13 17:02:20|476.27|472.27|476.36|472.36|476.39|472.39|476.25|472.25|24
1610557350000|2021-01-13 17:02:30|476.39|472.39|476.39|472.39|476.42|472.42|476.34|472.34|15
1610557360000|2021-01-13 17:02:40|476.42|472.42|476.36|472.36|476.42|472.42|476.35|472.35|21
1610557370000|2021-01-13 17:02:50|476.38|472.38|476.46|472.46|476.72|472.72|476.38|472.38|18
1610557380000|2021-01-13 17:03:00|476.54|472.54|476.93|472.93|476.97|472.97|476.46|472.46|22
1610557390000|2021-01-13 17:03:10|476.87|472.87|477.04|473.04|477.16|473.16|476.87|472.87|24
1610557400000|2021-01-13 17:03:20|477.05|473.05|477.5|473.5|477.5|473.5|477.05|473.05|19
1610557410000|2021-01-13 17:03:30|477.48|473.48|477.59|473.59|477.64|473.64|477.48|473.48|11
1610557420000|2021-01-13 17:03:40|477.6|473.6|477.76|473.76|477.78|473.78|477.59|473.59|16
1610557430000|2021-01-13 17:03:50|477.77|473.77|477.74|473.74|477.77|473.77|477.7|473.7|13
1610557440000|2021-01-13 17:04:00|477.73|473.73|477.82|473.82|477.85|473.85|477.73|473.73|11
1610557450000|2021-01-13 17:04:10|477.85|473.85|478.34|474.34|478.4|474.4|477.85|473.85|21
1610557460000|2021-01-13 17:04:20|478.36|474.36|478.38|474.38|478.41|474.41|478.33|474.33|19
1610557470000|2021-01-13 17:04:30|478.36|474.36|478.06|474.06|478.38|474.38|478.03|474.03|17
1610557480000|2021-01-13 17:04:40|478.07|474.07|478.16|474.16|478.16|474.16|478.07|474.07|7
1610557490000|2021-01-13 17:04:50|478.18|474.18|478.26|474.26|478.27|474.27|478.18|474.18|9
1610557500000|2021-01-13 17:05:00|478.24|474.24|478.15|474.15|478.24|474.24|478.14|474.14|16
1610557510000|2021-01-13 17:05:10|478.12|474.12|477.97|473.97|478.12|474.12|477.89|473.89|21
1610557520000|2021-01-13 17:05:20|478.01|474.01|477.64|473.64|478.01|474.01|477.64|473.64|23
1610557530000|2021-01-13 17:05:30|477.66|473.66|477.62|473.62|477.67|473.67|477.6|473.6|16
1610557540000|2021-01-13 17:05:40|477.58|473.58|477.36|473.36|477.58|473.58|477.36|473.36|23
1610557550000|2021-01-13 17:05:50|477.39|473.39|477.17|473.17|477.39|473.39|477.06|473.06|27
1610557560000|2021-01-13 17:06:00|477.15|473.15|477.13|473.13|477.15|473.15|477.13|473.13|9
1610557570000|2021-01-13 17:06:10|477.14|473.14|477.13|473.13|477.14|473.14|477.11|473.11|11
1610557580000|2021-01-13 17:06:20|477.12|473.12|477.06|473.06|477.12|473.12|477.06|473.06|18
1610557590000|2021-01-13 17:06:30|477.05|473.05|476.99|472.99|477.06|473.06|476.99|472.99|12
1610557600000|2021-01-13 17:06:40|476.98|472.98|476.77|472.77|476.99|472.99|476.77|472.77|15
1610557610000|2021-01-13 17:06:50|476.79|472.79|476.85|472.85|476.85|472.85|476.49|472.49|24
1610557620000|2021-01-13 17:07:00|476.91|472.91|477.1|473.1|477.13|473.13|476.88|472.88|25
1610557630000|2021-01-13 17:07:10|477.09|473.09|477.08|473.08|477.15|473.15|477.08|473.08|16
1610557640000|2021-01-13 17:07:20|477.07|473.07|477.09|473.09|477.14|473.14|476.92|472.92|27
1610557650000|2021-01-13 17:07:30|477.11|473.11|477.11|473.11|477.14|473.14|477.1|473.1|16
1610557660000|2021-01-13 17:07:40|477.14|473.14|477.13|473.13|477.18|473.18|477.1|473.1|11
1610557670000|2021-01-13 17:07:50|477.16|473.16|477.2|473.2|477.21|473.21|477.15|473.15|8
1610557680000|2021-01-13 17:08:00|477.18|473.18|477.38|473.38|477.38|473.38|477.18|473.18|12
1610557690000|2021-01-13 17:08:10|477.4|473.4|477.43|473.43|477.43|473.43|477.31|473.31|14
1610557700000|2021-01-13 17:08:20|477.44|473.44|477.62|473.62|477.65|473.65|477.42|473.42|25
1610557710000|2021-01-13 17:08:30|477.63|473.63|477.66|473.66|477.66|473.66|477.6|473.6|13
1610557720000|2021-01-13 17:08:40|477.69|473.69|477.68|473.68|477.7|473.7|477.59|473.59|19
1610557730000|2021-01-13 17:08:50|477.67|473.67|477.63|473.63|477.72|473.72|477.63|473.63|11
1610557740000|2021-01-13 17:09:00|477.64|473.64|477.88|473.88|477.88|473.88|477.51|473.51|26
1610557750000|2021-01-13 17:09:10|477.86|473.86|478.12|474.12|478.15|474.15|477.86|473.86|21
1610557760000|2021-01-13 17:09:20|478.11|474.11|478.18|474.18|478.19|474.19|478.01|474.01|18
1610557770000|2021-01-13 17:09:30|478.19|474.19|478.27|474.27|478.27|474.27|478.06|474.06|16
1610557780000|2021-01-13 17:09:40|478.26|474.26|477.85|473.85|478.27|474.27|477.85|473.85|22
1610557790000|2021-01-13 17:09:50|477.89|473.89|478.21|474.21|478.21|474.21|477.87|473.87|28
1610557800000|2021-01-13 17:10:00|478.22|474.22|478.29|474.29|478.32|474.32|478.17|474.17|25
1610557810000|2021-01-13 17:10:10|478.32|474.32|479.18|475.18|479.21|475.21|478.32|474.32|31
1610557820000|2021-01-13 17:10:20|479.19|475.19|479.18|475.18|479.29|475.29|479.15|475.15|30
1610557830000|2021-01-13 17:10:30|479.17|475.17|479.24|475.24|479.25|475.25|478.9|474.9|32
1610557840000|2021-01-13 17:10:40|479.23|475.23|479.38|475.38|479.38|475.38|479.17|475.17|27
1610557850000|2021-01-13 17:10:50|479.34|475.34|479.3|475.3|479.5|475.5|479.26|475.26|28
1610557860000|2021-01-13 17:11:00|479.28|475.28|479.48|475.48|479.51|475.51|479.28|475.28|24
1610557870000|2021-01-13 17:11:10|479.47|475.47|479.33|475.33|479.47|475.47|479.32|475.32|13
1610557880000|2021-01-13 17:11:20|479.29|475.29|479.16|475.16|479.3|475.3|479.15|475.15|11
1610557890000|2021-01-13 17:11:30|479.17|475.17|479.14|475.14|479.17|475.17|479.13|475.13|7
1610557900000|2021-01-13 17:11:40|479.15|475.15|479.01|475.01|479.18|475.18|479.01|475.01|16
1610557910000|2021-01-13 17:11:50|478.93|474.93|479.03|475.03|479.25|475.25|478.93|474.93|29
1610557920000|2021-01-13 17:12:00|479|475|479|475|479.06|475.06|478.93|474.93|15
1610557930000|2021-01-13 17:12:10|479.03|475.03|479.06|475.06|479.08|475.08|479.02|475.02|11
1610557940000|2021-01-13 17:12:20|479.04|475.04|478.99|474.99|479.04|475.04|478.95|474.95|11
1610557950000|2021-01-13 17:12:30|478.94|474.94|478.99|474.99|478.99|474.99|478.94|474.94|7
1610557960000|2021-01-13 17:12:40|479.02|475.02|479|475|479.02|475.02|478.97|474.97|11
1610557970000|2021-01-13 17:12:50|478.95|474.95|479.01|475.01|479.03|475.03|478.94|474.94|23
1610557980000|2021-01-13 17:13:00|479|475|479.07|475.07|479.16|475.16|479|475|24
1610557990000|2021-01-13 17:13:10|479.06|475.06|479.06|475.06|479.07|475.07|479|475|17
1610558000000|2021-01-13 17:13:20|479.05|475.05|479.03|475.03|479.31|475.31|479.01|475.01|19
1610558010000|2021-01-13 17:13:30|479.12|475.12|479.12|475.12|479.24|475.24|479.1|475.1|23
1610558020000|2021-01-13 17:13:40|479.14|475.14|479.08|475.08|479.14|475.14|479.05|475.05|22
1610558030000|2021-01-13 17:13:50|479.09|475.09|479.08|475.08|479.1|475.1|479.06|475.06|16
1610558040000|2021-01-13 17:14:00|479.09|475.09|479.17|475.17|479.17|475.17|479.07|475.07|15
1610558050000|2021-01-13 17:14:10|479.16|475.16|479.16|475.16|479.17|475.17|479.15|475.15|8
1610558060000|2021-01-13 17:14:20|479.17|475.17|479.13|475.13|479.29|475.29|479.09|475.09|11
1610558070000|2021-01-13 17:14:30|479.14|475.14|479.19|475.19|479.19|475.19|479.1|475.1|17
1610558080000|2021-01-13 17:14:40|479.18|475.18|479.37|475.37|479.38|475.38|479.18|475.18|15
1610558090000|2021-01-13 17:14:50|479.38|475.38|479.29|475.29|479.38|475.38|479.29|475.29|9
1610558100000|2021-01-13 17:15:00|479.32|475.32|479.33|475.33|479.4|475.4|479.32|475.32|15
1610558110000|2021-01-13 17:15:10|479.34|475.34|479.3|475.3|479.37|475.37|479.3|475.3|13
1610558120000|2021-01-13 17:15:20|479.21|475.21|479.31|475.31|479.34|475.34|479.21|475.21|22
1610558130000|2021-01-13 17:15:30|479.34|475.34|479.44|475.44|479.49|475.49|479.34|475.34|24
1610558140000|2021-01-13 17:15:40|479.4|475.4|479.35|475.35|479.4|475.4|479.35|475.35|9
1610558150000|2021-01-13 17:15:50|479.34|475.34|479.37|475.37|479.39|475.39|479.33|475.33|11
1610558160000|2021-01-13 17:16:00|479.38|475.38|479.45|475.45|479.5|475.5|479.36|475.36|16
1610558170000|2021-01-13 17:16:10|479.46|475.46|479.49|475.49|479.5|475.5|479.45|475.45|9
1610558180000|2021-01-13 17:16:20|479.46|475.46|479.64|475.64|479.64|475.64|479.46|475.46|15
1610558190000|2021-01-13 17:16:30|479.63|475.63|479.67|475.67|479.7|475.7|479.59|475.59|31
1610558200000|2021-01-13 17:16:40|479.69|475.69|479.83|475.83|479.86|475.86|479.66|475.66|15
1610558210000|2021-01-13 17:16:50|479.87|475.87|479.89|475.89|479.91|475.91|479.86|475.86|11
1610558220000|2021-01-13 17:17:00|479.87|475.87|479.87|475.87|479.9|475.9|479.87|475.87|14
1610558230000|2021-01-13 17:17:10|479.88|475.88|479.91|475.91|480.04|476.04|479.85|475.85|22
1610558240000|2021-01-13 17:17:20|479.94|475.94|480.04|476.04|480.05|476.05|479.92|475.92|7
1610558250000|2021-01-13 17:17:30|480.05|476.05|480.05|476.05|480.05|476.05|480.05|476.05|1
1610558260000|2021-01-13 17:17:40|480.04|476.04|479.87|475.87|480.04|476.04|479.83|475.83|17
1610558270000|2021-01-13 17:17:50|479.88|475.88|480|476|480|476|479.84|475.84|15
1610558280000|2021-01-13 17:18:00|479.99|475.99|479.98|475.98|480.04|476.04|479.98|475.98|10
1610558290000|2021-01-13 17:18:10|480.02|476.02|480.03|476.03|480.03|476.03|480.02|476.02|6
1610558300000|2021-01-13 17:18:20|480.02|476.02|479.57|475.57|480.02|476.02|479.52|475.52|29
1610558310000|2021-01-13 17:18:30|479.63|475.63|479.5|475.5|479.8|475.8|479.5|475.5|24
1610558320000|2021-01-13 17:18:40|479.51|475.51|479.72|475.72|479.85|475.85|479.51|475.51|25
1610558330000|2021-01-13 17:18:50|479.73|475.73|479.44|475.44|479.73|475.73|479.44|475.44|18
1610558340000|2021-01-13 17:19:00|479.43|475.43|479.49|475.49|479.51|475.51|479.37|475.37|23
1610558350000|2021-01-13 17:19:10|479.47|475.47|479.56|475.56|479.67|475.67|479.45|475.45|24
1610558360000|2021-01-13 17:19:20|479.57|475.57|479.54|475.54|479.64|475.64|479.53|475.53|17
1610558370000|2021-01-13 17:19:30|479.5|475.5|479.32|475.32|479.5|475.5|479.31|475.31|12
1610558380000|2021-01-13 17:19:40|479.34|475.34|479.55|475.55|479.62|475.62|479.32|475.32|14
1610558390000|2021-01-13 17:19:50|479.52|475.52|479.35|475.35|479.52|475.52|479.35|475.35|14
1610558400000|2021-01-13 17:20:00|479.36|475.36|479.2|475.2|479.36|475.36|479.2|475.2|16
1610558410000|2021-01-13 17:20:10|479.18|475.18|479.21|475.21|479.21|475.21|479.14|475.14|14
1610558420000|2021-01-13 17:20:20|479.22|475.22|479.03|475.03|479.22|475.22|478.95|474.95|17
1610558430000|2021-01-13 17:20:30|479.02|475.02|478.9|474.9|479.04|475.04|478.9|474.9|16
1610558440000|2021-01-13 17:20:40|478.92|474.92|478.85|474.85|478.95|474.95|478.7|474.7|16
1610558450000|2021-01-13 17:20:50|478.71|474.71|477.95|473.95|478.73|474.73|477.95|473.95|32
1610558460000|2021-01-13 17:21:00|477.86|473.86|477.48|473.48|477.86|473.86|477.37|473.37|32
1610558470000|2021-01-13 17:21:10|477.43|473.43|477.45|473.45|477.81|473.81|477.42|473.42|34
1610558480000|2021-01-13 17:21:20|477.48|473.48|477.52|473.52|477.74|473.74|477.45|473.45|25
1610558490000|2021-01-13 17:21:30|477.54|473.54|477.37|473.37|477.56|473.56|477.34|473.34|25
1610558500000|2021-01-13 17:21:40|477.34|473.34|477.45|473.45|477.45|473.45|477.33|473.33|10
1610558510000|2021-01-13 17:21:50|477.44|473.44|477.44|473.44|477.44|473.44|477.26|473.26|22
1610558520000|2021-01-13 17:22:00|477.45|473.45|477.41|473.41|477.5|473.5|477.41|473.41|12
1610558530000|2021-01-13 17:22:10|477.4|473.4|476.97|472.97|477.41|473.41|476.97|472.97|24
1610558540000|2021-01-13 17:22:20|476.96|472.96|476.9|472.9|477.1|473.1|476.73|472.73|28
1610558550000|2021-01-13 17:22:30|477.09|473.09|477.1|473.1|477.1|473.1|476.92|472.92|23
1610558560000|2021-01-13 17:22:40|477.11|473.11|477|473|477.11|473.11|477|473|24
1610558570000|2021-01-13 17:22:50|476.99|472.99|477.06|473.06|477.06|473.06|476.99|472.99|12
1610558580000|2021-01-13 17:23:00|477.05|473.05|476.85|472.85|477.08|473.08|476.77|472.77|26
1610558590000|2021-01-13 17:23:10|476.79|472.79|476.87|472.87|476.89|472.89|476.76|472.76|20
1610558600000|2021-01-13 17:23:20|476.86|472.86|476.77|472.77|476.93|472.93|476.77|472.77|19
1610558610000|2021-01-13 17:23:30|476.78|472.78|476.89|472.89|476.93|472.93|476.75|472.75|25
1610558620000|2021-01-13 17:23:40|476.85|472.85|476.9|472.9|476.9|472.9|476.78|472.78|15
1610558630000|2021-01-13 17:23:50|476.89|472.89|476.78|472.78|476.93|472.93|476.78|472.78|8
1610558640000|2021-01-13 17:24:00|476.82|472.82|477.09|473.09|477.12|473.12|476.82|472.82|18
1610558650000|2021-01-13 17:24:10|477.08|473.08|477.02|473.02|477.09|473.09|477.02|473.02|6
1610558660000|2021-01-13 17:24:20|477.01|473.01|477.06|473.06|477.06|473.06|477|473|3
1610558670000|2021-01-13 17:24:30|477.05|473.05|477.04|473.04|477.05|473.05|477.04|473.04|2
1610558680000|2021-01-13 17:24:40|477.01|473.01|476.53|472.53|477.01|473.01|476.53|472.53|13
1610558690000|2021-01-13 17:24:50|476.51|472.51|476.51|472.51|476.51|472.51|476.51|472.51|1
1610558700000|2021-01-13 17:25:00|476.52|472.52|476.52|472.52|476.55|472.55|476.4|472.4|7
1610558710000|2021-01-13 17:25:10|476.51|472.51|476.68|472.68|476.68|472.68|476.49|472.49|15
1610558720000|2021-01-13 17:25:20|476.69|472.69|476.71|472.71|476.8|472.8|476.67|472.67|16
1610558730000|2021-01-13 17:25:30|476.73|472.73|476.76|472.76|476.79|472.79|476.7|472.7|10
1610558740000|2021-01-13 17:25:40|476.75|472.75|477.1|473.1|477.1|473.1|476.74|472.74|13
1610558750000|2021-01-13 17:25:50|477.12|473.12|477.08|473.08|477.12|473.12|477.08|473.08|3
1610558760000|2021-01-13 17:26:00|477.07|473.07|476.8|472.8|477.08|473.08|476.78|472.78|11
1610558770000|2021-01-13 17:26:10|476.86|472.86|476.82|472.82|476.86|472.86|476.8|472.8|13
1610558780000|2021-01-13 17:26:20|476.81|472.81|476.71|472.71|476.81|472.81|476.71|472.71|4
1610558790000|2021-01-13 17:26:30|476.62|472.62|476.62|472.62|476.62|472.62|476.62|472.62|1
1610558800000|2021-01-13 17:26:40|476.71|472.71|476.68|472.68|476.71|472.71|476.68|472.68|2
1610558810000|2021-01-13 17:26:50|476.67|472.67|476.68|472.68|476.7|472.7|476.61|472.61|7
1610558820000|2021-01-13 17:27:00|476.69|472.69|476.71|472.71|476.77|472.77|476.68|472.68|11
1610558830000|2021-01-13 17:27:10|476.7|472.7|476.79|472.79|476.8|472.8|476.7|472.7|8
1610558840000|2021-01-13 17:27:20|476.82|472.82|476.82|472.82|476.82|472.82|476.79|472.79|5
1610558850000|2021-01-13 17:27:30|476.81|472.81|476.96|472.96|476.97|472.97|476.74|472.74|15
1610558860000|2021-01-13 17:27:40|476.95|472.95|476.97|472.97|477|473|476.94|472.94|7
1610558870000|2021-01-13 17:27:50|476.96|472.96|477.05|473.05|477.1|473.1|476.95|472.95|27
1610558880000|2021-01-13 17:28:00|477.06|473.06|477.09|473.09|477.12|473.12|477.06|473.06|21
1610558890000|2021-01-13 17:28:10|477.08|473.08|477.83|473.83|477.83|473.83|477.08|473.08|19
1610558900000|2021-01-13 17:28:20|477.82|473.82|477.54|473.54|477.84|473.84|477.54|473.54|17
1610558910000|2021-01-13 17:28:30|477.55|473.55|477.44|473.44|477.55|473.55|477.44|473.44|10
1610558920000|2021-01-13 17:28:40|477.43|473.43|477.45|473.45|477.46|473.46|477.42|473.42|6
1610558930000|2021-01-13 17:28:50|477.44|473.44|477.48|473.48|477.51|473.51|477.41|473.41|15
1610558940000|2021-01-13 17:29:00|477.62|473.62|477.78|473.78|477.78|473.78|477.62|473.62|16
1610558950000|2021-01-13 17:29:10|477.77|473.77|477.68|473.68|477.83|473.83|477.68|473.68|20
1610558960000|2021-01-13 17:29:20|477.67|473.67|477.95|473.95|477.97|473.97|477.67|473.67|19
1610558970000|2021-01-13 17:29:30|477.97|473.97|478.1|474.1|478.1|474.1|477.95|473.95|13
1610558980000|2021-01-13 17:29:40|478.09|474.09|477.95|473.95|478.12|474.12|477.91|473.91|20
1610558990000|2021-01-13 17:29:50|477.96|473.96|478.09|474.09|478.11|474.11|477.96|473.96|20
1610559000000|2021-01-13 17:30:00|478.1|474.1|478.23|474.23|478.3|474.3|478.1|474.1|25
1610559010000|2021-01-13 17:30:10|478.2|474.2|478.29|474.29|478.32|474.32|478.2|474.2|15
1610559020000|2021-01-13 17:30:20|478.37|474.37|478.66|474.66|478.66|474.66|478.31|474.31|18
1610559030000|2021-01-13 17:30:30|478.7|474.7|478.72|474.72|478.72|474.72|478.64|474.64|16
1610559040000|2021-01-13 17:30:40|478.73|474.73|478.65|474.65|478.73|474.73|478.61|474.61|22
1610559050000|2021-01-13 17:30:50|478.63|474.63|478.93|474.93|478.93|474.93|478.63|474.63|23
1610559060000|2021-01-13 17:31:00|478.96|474.96|478.79|474.79|479|475|478.75|474.75|22
1610559070000|2021-01-13 17:31:10|478.75|474.75|479.43|475.43|479.43|475.43|478.75|474.75|19
1610559080000|2021-01-13 17:31:20|479.47|475.47|479.41|475.41|479.47|475.47|479.21|475.21|26
1610559090000|2021-01-13 17:31:30|479.4|475.4|479.45|475.45|479.45|475.45|479.39|475.39|11
1610559100000|2021-01-13 17:31:40|479.44|475.44|479.47|475.47|479.54|475.54|479.44|475.44|16
1610559110000|2021-01-13 17:31:50|479.46|475.46|479.52|475.52|479.53|475.53|479.38|475.38|19
1610559120000|2021-01-13 17:32:00|479.53|475.53|480.22|476.22|480.22|476.22|479.53|475.53|15
1610559130000|2021-01-13 17:32:10|480.21|476.21|480.24|476.24|480.25|476.25|480.21|476.21|3
1610559140000|2021-01-13 17:32:20|480.28|476.28|480.25|476.25|480.28|476.28|480.24|476.24|5
1610559150000|2021-01-13 17:32:30|480.24|476.24|479.48|475.48|480.26|476.26|479.48|475.48|24
1610559160000|2021-01-13 17:32:40|479.51|475.51|479.4|475.4|479.51|475.51|479.34|475.34|17
1610559170000|2021-01-13 17:32:50|479.43|475.43|479.53|475.53|479.64|475.64|479.43|475.43|14
1610559180000|2021-01-13 17:33:00|479.51|475.51|479.43|475.43|479.52|475.52|479.43|475.43|14
1610559190000|2021-01-13 17:33:10|479.44|475.44|479.11|475.11|479.45|475.45|479.11|475.11|26
1610559200000|2021-01-13 17:33:20|479.12|475.12|479.18|475.18|479.19|475.19|479.1|475.1|8
1610559210000|2021-01-13 17:33:30|479.19|475.19|479.35|475.35|479.35|475.35|479.19|475.19|14
1610559220000|2021-01-13 17:33:40|479.36|475.36|479.48|475.48|479.57|475.57|479.35|475.35|19
1610559230000|2021-01-13 17:33:50|479.47|475.47|479.54|475.54|479.59|475.59|479.47|475.47|12
1610559240000|2021-01-13 17:34:00|479.53|475.53|479.63|475.63|479.63|475.63|479.53|475.53|2
1610559250000|2021-01-13 17:34:10|479.62|475.62|479.32|475.32|479.62|475.62|479.29|475.29|17
1610559260000|2021-01-13 17:34:20|479.33|475.33|478.87|474.87|479.33|475.33|478.87|474.87|20
1610559270000|2021-01-13 17:34:30|478.88|474.88|478.87|474.87|478.88|474.88|478.84|474.84|9
1610559280000|2021-01-13 17:34:40|478.88|474.88|479.31|475.31|479.31|475.31|478.88|474.88|15
1610559290000|2021-01-13 17:34:50|479.2|475.2|479.11|475.11|479.27|475.27|479.11|475.11|17
1610559300000|2021-01-13 17:35:00|479.12|475.12|479.09|475.09|479.14|475.14|479.08|475.08|14
1610559310000|2021-01-13 17:35:10|479.13|475.13|478.93|474.93|479.13|475.13|478.93|474.93|17
1610559320000|2021-01-13 17:35:20|478.92|474.92|478.93|474.93|478.94|474.94|478.91|474.91|7
1610559330000|2021-01-13 17:35:30|478.92|474.92|478.87|474.87|478.92|474.92|478.87|474.87|5
1610559340000|2021-01-13 17:35:40|478.88|474.88|478.89|474.89|478.9|474.9|478.88|474.88|4
1610559350000|2021-01-13 17:35:50|478.88|474.88|478.84|474.84|478.88|474.88|478.82|474.82|9
1610559360000|2021-01-13 17:36:00|478.85|474.85|478.78|474.78|478.85|474.85|478.77|474.77|12
1610559370000|2021-01-13 17:36:10|478.77|474.77|478.92|474.92|478.94|474.94|478.77|474.77|10
1610559380000|2021-01-13 17:36:20|478.93|474.93|478.94|474.94|478.94|474.94|478.93|474.93|6
1610559390000|2021-01-13 17:36:30|478.95|474.95|478.9|474.9|478.95|474.95|478.9|474.9|6
1610559400000|2021-01-13 17:36:40|478.91|474.91|479.21|475.21|479.21|475.21|478.9|474.9|17
1610559410000|2021-01-13 17:36:50|479.2|475.2|479.24|475.24|479.25|475.25|479.18|475.18|9
1610559420000|2021-01-13 17:37:00|479.25|475.25|479.28|475.28|479.33|475.33|479.17|475.17|18
1610559430000|2021-01-13 17:37:10|479.29|475.29|478.97|474.97|479.29|475.29|478.96|474.96|13
1610559440000|2021-01-13 17:37:20|478.96|474.96|478.85|474.85|478.96|474.96|478.83|474.83|14
1610559450000|2021-01-13 17:37:30|478.84|474.84|478.92|474.92|479.01|475.01|478.84|474.84|15
1610559460000|2021-01-13 17:37:40|478.83|474.83|478.84|474.84|478.86|474.86|478.83|474.83|7
1610559480000|2021-01-13 17:38:00|478.83|474.83|478.8|474.8|478.83|474.83|478.8|474.8|4
1610559490000|2021-01-13 17:38:10|478.79|474.79|478.32|474.32|478.8|474.8|478.32|474.32|18
1610559500000|2021-01-13 17:38:20|478.3|474.3|478.43|474.43|478.45|474.45|478.18|474.18|20
1610559510000|2021-01-13 17:38:30|478.34|474.34|478.32|474.32|478.37|474.37|478.24|474.24|14
1610559520000|2021-01-13 17:38:40|478.27|474.27|478.13|474.13|478.32|474.32|478.1|474.1|16
1610559530000|2021-01-13 17:38:50|478.16|474.16|478.14|474.14|478.2|474.2|478.08|474.08|14
1610559540000|2021-01-13 17:39:00|478.11|474.11|478.33|474.33|478.41|474.41|478.11|474.11|19
1610559550000|2021-01-13 17:39:10|478.32|474.32|478.33|474.33|478.41|474.41|478.31|474.31|15
1610559560000|2021-01-13 17:39:20|478.31|474.31|478.34|474.34|478.36|474.36|478.31|474.31|8
1610559570000|2021-01-13 17:39:30|478.35|474.35|478.35|474.35|478.35|474.35|478.35|474.35|1
1610559580000|2021-01-13 17:39:40|478.34|474.34|477.85|473.85|478.34|474.34|477.82|473.82|19
1610559590000|2021-01-13 17:39:50|477.9|473.9|477.44|473.44|477.9|473.9|477.43|473.43|15
1610559600000|2021-01-13 17:40:00|477.38|473.38|477.41|473.41|477.41|473.41|477.38|473.38|4
1610559610000|2021-01-13 17:40:10|477.4|473.4|478|474|478|474|477.4|473.4|16
1610559620000|2021-01-13 17:40:20|477.9|473.9|477.9|473.9|477.98|473.98|477.9|473.9|17
1610559630000|2021-01-13 17:40:30|477.89|473.89|477.94|473.94|477.94|473.94|477.88|473.88|11
1610559640000|2021-01-13 17:40:40|477.92|473.92|478.65|474.65|478.65|474.65|477.92|473.92|30
1610559650000|2021-01-13 17:40:50|478.64|474.64|478.65|474.65|478.72|474.72|478.58|474.58|17
1610559660000|2021-01-13 17:41:00|478.64|474.64|478.33|474.33|478.64|474.64|478.3|474.3|22
1610559670000|2021-01-13 17:41:10|478.32|474.32|478.29|474.29|478.33|474.33|478.22|474.22|12
1610559680000|2021-01-13 17:41:20|478.3|474.3|478.62|474.62|478.64|474.64|478.29|474.29|14
1610559690000|2021-01-13 17:41:30|478.63|474.63|478.74|474.74|478.78|474.78|478.63|474.63|17
1610559700000|2021-01-13 17:41:40|478.75|474.75|478.77|474.77|478.77|474.77|478.74|474.74|7
1610559710000|2021-01-13 17:41:50|478.76|474.76|478.76|474.76|478.77|474.77|478.7|474.7|15
1610559720000|2021-01-13 17:42:00|478.74|474.74|478.82|474.82|478.88|474.88|478.74|474.74|11
1610559730000|2021-01-13 17:42:10|478.8|474.8|478.67|474.67|478.8|474.8|478.67|474.67|9
1610559740000|2021-01-13 17:42:20|478.7|474.7|478.55|474.55|478.7|474.7|478.41|474.41|12
1610559750000|2021-01-13 17:42:30|478.54|474.54|478.54|474.54|478.54|474.54|478.54|474.54|1
1610559760000|2021-01-13 17:42:40|478.56|474.56|478.7|474.7|478.7|474.7|478.56|474.56|10
1610559770000|2021-01-13 17:42:50|478.69|474.69|478.76|474.76|478.77|474.77|478.69|474.69|8
1610559780000|2021-01-13 17:43:00|478.75|474.75|478.7|474.7|478.75|474.75|478.65|474.65|11
1610559790000|2021-01-13 17:43:10|478.73|474.73|478.93|474.93|478.93|474.93|478.7|474.7|15
1610559800000|2021-01-13 17:43:20|478.92|474.92|478.81|474.81|478.92|474.92|478.81|474.81|11
1610559810000|2021-01-13 17:43:30|478.82|474.82|478.81|474.81|478.83|474.83|478.8|474.8|29
1610559820000|2021-01-13 17:43:40|478.83|474.83|478.78|474.78|478.84|474.84|478.71|474.71|17
1610559830000|2021-01-13 17:43:50|478.76|474.76|478.81|474.81|478.83|474.83|478.76|474.76|6
1610559840000|2021-01-13 17:44:00|478.8|474.8|478.64|474.64|478.8|474.8|478.64|474.64|13
1610559850000|2021-01-13 17:44:10|478.63|474.63|478.51|474.51|478.63|474.63|478.44|474.44|3
1610559860000|2021-01-13 17:44:20|478.53|474.53|478.52|474.52|478.53|474.53|478.5|474.5|6
1610559870000|2021-01-13 17:44:30|478.51|474.51|478.51|474.51|478.51|474.51|478.51|474.51|1
1610559890000|2021-01-13 17:44:50|478.52|474.52|478.79|474.79|478.93|474.93|478.52|474.52|20
1610559900000|2021-01-13 17:45:00|478.77|474.77|478.79|474.79|478.79|474.79|478.75|474.75|11
1610559910000|2021-01-13 17:45:10|478.78|474.78|478.83|474.83|478.83|474.83|478.78|474.78|5
1610559920000|2021-01-13 17:45:20|478.79|474.79|478.76|474.76|478.83|474.83|478.76|474.76|10
1610559930000|2021-01-13 17:45:30|478.82|474.82|478.81|474.81|478.82|474.82|478.76|474.76|6
1610559940000|2021-01-13 17:45:40|478.76|474.76|478.82|474.82|478.82|474.82|478.74|474.74|9
1610559950000|2021-01-13 17:45:50|478.81|474.81|478.65|474.65|478.82|474.82|478.65|474.65|8
1610559960000|2021-01-13 17:46:00|478.57|474.57|478.77|474.77|478.79|474.79|478.57|474.57|28
1610559970000|2021-01-13 17:46:10|478.78|474.78|478.8|474.8|478.8|474.8|478.75|474.75|10
1610559980000|2021-01-13 17:46:20|478.81|474.81|478.61|474.61|478.82|474.82|478.61|474.61|15
1610559990000|2021-01-13 17:46:30|478.6|474.6|478.6|474.6|478.67|474.67|478.58|474.58|12
1610560000000|2021-01-13 17:46:40|478.61|474.61|478.72|474.72|478.72|474.72|478.56|474.56|13
1610560010000|2021-01-13 17:46:50|478.73|474.73|478.85|474.85|478.88|474.88|478.72|474.72|22
1610560020000|2021-01-13 17:47:00|478.83|474.83|478.93|474.93|478.96|474.96|478.81|474.81|19
1610560030000|2021-01-13 17:47:10|478.97|474.97|479.04|475.04|479.07|475.07|478.97|474.97|18
1610560040000|2021-01-13 17:47:20|479.07|475.07|479.12|475.12|479.13|475.13|479.07|475.07|8
1610560050000|2021-01-13 17:47:30|479.07|475.07|479.08|475.08|479.1|475.1|479.05|475.05|11
1610560060000|2021-01-13 17:47:40|479.07|475.07|479.13|475.13|479.19|475.19|479.06|475.06|13
1610560070000|2021-01-13 17:47:50|479.12|475.12|478.95|474.95|479.16|475.16|478.95|474.95|19
1610560080000|2021-01-13 17:48:00|478.96|474.96|478.98|474.98|479|475|478.96|474.96|9
1610560090000|2021-01-13 17:48:10|479.01|475.01|479.08|475.08|479.09|475.09|478.98|474.98|19
1610560100000|2021-01-13 17:48:20|479.1|475.1|479.5|475.5|479.5|475.5|479.04|475.04|14
1610560110000|2021-01-13 17:48:30|479.49|475.49|479.1|475.1|479.49|475.49|479.04|475.04|16
1610560120000|2021-01-13 17:48:40|479.09|475.09|479.05|475.05|479.37|475.37|479.04|475.04|15
1610560130000|2021-01-13 17:48:50|479.03|475.03|479.05|475.05|479.05|475.05|479.03|475.03|2
1610560140000|2021-01-13 17:49:00|479.06|475.06|479.03|475.03|479.06|475.06|479.02|475.02|12
1610560150000|2021-01-13 17:49:10|479.04|475.04|478.97|474.97|479.04|475.04|478.96|474.96|4
1610560160000|2021-01-13 17:49:20|478.95|474.95|478.94|474.94|478.97|474.97|478.94|474.94|4
1610560170000|2021-01-13 17:49:30|478.93|474.93|478.83|474.83|478.95|474.95|478.83|474.83|15
1610560180000|2021-01-13 17:49:40|478.84|474.84|478.84|474.84|478.89|474.89|478.82|474.82|11
1610560190000|2021-01-13 17:49:50|478.86|474.86|478.96|474.96|478.98|474.98|478.84|474.84|11
1610560200000|2021-01-13 17:50:00|478.98|474.98|479.3|475.3|479.39|475.39|478.96|474.96|24
1610560210000|2021-01-13 17:50:10|479.31|475.31|479.41|475.41|479.42|475.42|479.29|475.29|8
1610560220000|2021-01-13 17:50:20|479.39|475.39|479.47|475.47|479.47|475.47|479.39|475.39|8
1610560230000|2021-01-13 17:50:30|479.48|475.48|479.33|475.33|479.5|475.5|479.33|475.33|6
1610560240000|2021-01-13 17:50:40|479.38|475.38|479.36|475.36|479.45|475.45|479.33|475.33|11
1610560250000|2021-01-13 17:50:50|479.39|475.39|479.01|475.01|479.4|475.4|478.9|474.9|20
1610560260000|2021-01-13 17:51:00|479|475|479.04|475.04|479.07|475.07|479|475|14
1610560270000|2021-01-13 17:51:10|479.05|475.05|478.97|474.97|479.05|475.05|478.91|474.91|18
1610560280000|2021-01-13 17:51:20|478.98|474.98|478.89|474.89|478.98|474.98|478.89|474.89|11
1610560290000|2021-01-13 17:51:30|478.95|474.95|479.07|475.07|479.08|475.08|478.77|474.77|15
1610560300000|2021-01-13 17:51:40|479.06|475.06|478.65|474.65|479.07|475.07|478.64|474.64|18
1610560310000|2021-01-13 17:51:50|478.63|474.63|478.74|474.74|478.79|474.79|478.63|474.63|12
1610560320000|2021-01-13 17:52:00|478.75|474.75|478.72|474.72|478.75|474.75|478.72|474.72|4
1610560330000|2021-01-13 17:52:10|478.71|474.71|478.75|474.75|478.75|474.75|478.68|474.68|6
1610560340000|2021-01-13 17:52:20|478.78|474.78|478.78|474.78|478.81|474.81|478.76|474.76|9
1610560350000|2021-01-13 17:52:30|478.79|474.79|478.6|474.6|478.79|474.79|478.6|474.6|17
1610560360000|2021-01-13 17:52:40|478.63|474.63|478.21|474.21|478.63|474.63|478.05|474.05|24
1610560370000|2021-01-13 17:52:50|478.11|474.11|478.06|474.06|478.13|474.13|478.01|474.01|23
1610560380000|2021-01-13 17:53:00|477.99|473.99|478.07|474.07|478.11|474.11|477.99|473.99|24
1610560390000|2021-01-13 17:53:10|478.1|474.1|478.17|474.17|478.33|474.33|478.1|474.1|21
1610560400000|2021-01-13 17:53:20|478.16|474.16|478.09|474.09|478.19|474.19|478.05|474.05|22
1610560410000|2021-01-13 17:53:30|478|474|478.22|474.22|478.23|474.23|478|474|19
1610560420000|2021-01-13 17:53:40|478.19|474.19|478.1|474.1|478.27|474.27|478.1|474.1|18
1610560430000|2021-01-13 17:53:50|478.11|474.11|478.32|474.32|478.32|474.32|478.11|474.11|25
1610560440000|2021-01-13 17:54:00|478.31|474.31|478.27|474.27|478.33|474.33|478.27|474.27|12
1610560450000|2021-01-13 17:54:10|478.28|474.28|478.24|474.24|478.28|474.28|478.24|474.24|8
1610560460000|2021-01-13 17:54:20|478.22|474.22|478.33|474.33|478.34|474.34|478.22|474.22|14
1610560470000|2021-01-13 17:54:30|478.32|474.32|478.32|474.32|478.34|474.34|478.32|474.32|11
1610560480000|2021-01-13 17:54:40|478.33|474.33|478.35|474.35|478.35|474.35|478.32|474.32|5
1610560490000|2021-01-13 17:54:50|478.36|474.36|478.43|474.43|478.43|474.43|478.35|474.35|5
1610560500000|2021-01-13 17:55:00|478.41|474.41|478.48|474.48|478.48|474.48|478.41|474.41|12
1610560510000|2021-01-13 17:55:10|478.47|474.47|478.43|474.43|478.47|474.47|478.42|474.42|12
1610560520000|2021-01-13 17:55:20|478.42|474.42|478.33|474.33|478.43|474.43|478.32|474.32|19
1610560530000|2021-01-13 17:55:30|478.36|474.36|478.27|474.27|478.36|474.36|478.25|474.25|14
1610560540000|2021-01-13 17:55:40|478.25|474.25|478.27|474.27|478.27|474.27|478.25|474.25|4
1610560550000|2021-01-13 17:55:50|478.26|474.26|478.14|474.14|478.26|474.26|478.08|474.08|11
1610560560000|2021-01-13 17:56:00|478.15|474.15|478.12|474.12|478.15|474.15|478.12|474.12|16
1610560570000|2021-01-13 17:56:10|478.09|474.09|478|474|478.11|474.11|477.96|473.96|13
1610560580000|2021-01-13 17:56:20|477.92|473.92|477.92|473.92|478.02|474.02|477.8|473.8|19
1610560590000|2021-01-13 17:56:30|477.91|473.91|477.28|473.28|477.92|473.92|477.28|473.28|13
1610560600000|2021-01-13 17:56:40|477.26|473.26|477.3|473.3|477.3|473.3|477.25|473.25|15
1610560610000|2021-01-13 17:56:50|477.37|473.37|477.09|473.09|477.42|473.42|477.09|473.09|13
1610560620000|2021-01-13 17:57:00|477.1|473.1|477.11|473.11|477.12|473.12|477.1|473.1|13
1610560630000|2021-01-13 17:57:10|477.12|473.12|477.14|473.14|477.17|473.17|477.08|473.08|13
1610560640000|2021-01-13 17:57:20|477.12|473.12|477.05|473.05|477.13|473.13|477.05|473.05|5
1610560650000|2021-01-13 17:57:30|477.04|473.04|476.96|472.96|477.04|473.04|476.9|472.9|11
1610560660000|2021-01-13 17:57:40|476.87|472.87|476.84|472.84|476.95|472.95|476.79|472.79|10
1610560670000|2021-01-13 17:57:50|476.83|472.83|476.91|472.91|476.91|472.91|476.79|472.79|10
1610560680000|2021-01-13 17:58:00|476.79|472.79|476.87|472.87|476.91|472.91|476.79|472.79|7
1610560690000|2021-01-13 17:58:10|476.84|472.84|476.54|472.54|476.84|472.84|476.51|472.51|14
1610560700000|2021-01-13 17:58:20|476.55|472.55|476.85|472.85|476.85|472.85|476.55|472.55|9
1610560710000|2021-01-13 17:58:30|476.82|472.82|476.64|472.64|476.85|472.85|476.64|472.64|12
1610560720000|2021-01-13 17:58:40|476.68|472.68|476.8|472.8|476.82|472.82|476.67|472.67|15
1610560730000|2021-01-13 17:58:50|476.81|472.81|476.8|472.8|476.81|472.81|476.77|472.77|7
1610560740000|2021-01-13 17:59:00|476.84|472.84|477.24|473.24|477.24|473.24|476.82|472.82|14
1610560750000|2021-01-13 17:59:10|477.25|473.25|477.22|473.22|477.3|473.3|477.22|473.22|16
1610560760000|2021-01-13 17:59:20|477.28|473.28|477.05|473.05|477.28|473.28|477.05|473.05|9
1610560770000|2021-01-13 17:59:30|477.04|473.04|477.13|473.13|477.16|473.16|477.01|473.01|13
1610560780000|2021-01-13 17:59:40|477.1|473.1|477.03|473.03|477.1|473.1|477.01|473.01|9
1610560790000|2021-01-13 17:59:50|477.02|473.02|477.21|473.21|477.23|473.23|477.02|473.02|18
1610560800000|2021-01-13 18:00:00|477.18|473.18|477.18|473.18|477.22|473.22|477.17|473.17|8
1610560810000|2021-01-13 18:00:10|477.2|473.2|477.26|473.26|477.26|473.26|477.19|473.19|11
1610560820000|2021-01-13 18:00:20|477.28|473.28|477.56|473.56|477.58|473.58|477.28|473.28|21
1610560830000|2021-01-13 18:00:30|477.57|473.57|477.63|473.63|477.64|473.64|477.43|473.43|24
1610560840000|2021-01-13 18:00:40|477.66|473.66|477.89|473.89|477.89|473.89|477.66|473.66|17
1610560850000|2021-01-13 18:00:50|477.9|473.9|477.92|473.92|477.92|473.92|477.86|473.86|12
1610560860000|2021-01-13 18:01:00|477.91|473.91|478.36|474.36|478.38|474.38|477.85|473.85|25
1610560870000|2021-01-13 18:01:10|478.35|474.35|477.93|473.93|478.44|474.44|477.92|473.92|26
1610560880000|2021-01-13 18:01:20|477.89|473.89|477.86|473.86|477.99|473.99|477.72|473.72|11
1610560890000|2021-01-13 18:01:30|477.85|473.85|478.12|474.12|478.13|474.13|477.85|473.85|17
1610560900000|2021-01-13 18:01:40|478.11|474.11|478.17|474.17|478.26|474.26|478.11|474.11|20
1610560910000|2021-01-13 18:01:50|478.15|474.15|478.07|474.07|478.16|474.16|478.07|474.07|12
1610560920000|2021-01-13 18:02:00|478.06|474.06|477.69|473.69|478.06|474.06|477.65|473.65|14
1610560930000|2021-01-13 18:02:10|477.66|473.66|477.3|473.3|477.69|473.69|477.29|473.29|20
1610560940000|2021-01-13 18:02:20|477.28|473.28|477.15|473.15|477.28|473.28|477.15|473.15|15
1610560960000|2021-01-13 18:02:40|477.19|473.19|477.14|473.14|477.23|473.23|477.14|473.14|13
1610560970000|2021-01-13 18:02:50|477.13|473.13|476.99|472.99|477.13|473.13|476.98|472.98|9
1610560980000|2021-01-13 18:03:00|476.98|472.98|476.98|472.98|476.99|472.99|476.98|472.98|7
1610560990000|2021-01-13 18:03:10|476.99|472.99|476.75|472.75|476.99|472.99|476.73|472.73|11
1610561000000|2021-01-13 18:03:20|476.72|472.72|476.59|472.59|476.72|472.72|476.56|472.56|11
1610561010000|2021-01-13 18:03:30|476.58|472.58|476.55|472.55|476.58|472.58|476.47|472.47|11
1610561020000|2021-01-13 18:03:40|476.52|472.52|476.47|472.47|476.56|472.56|476.46|472.46|11
1610561030000|2021-01-13 18:03:50|476.46|472.46|476.83|472.83|476.9|472.9|476.46|472.46|20
1610561040000|2021-01-13 18:04:00|476.81|472.81|476.77|472.77|476.87|472.87|476.69|472.69|16
1610561050000|2021-01-13 18:04:10|476.76|472.76|476.76|472.76|476.87|472.87|476.67|472.67|15
1610561060000|2021-01-13 18:04:20|476.75|472.75|476.9|472.9|477.05|473.05|476.73|472.73|19
1610561070000|2021-01-13 18:04:30|476.89|472.89|476.77|472.77|476.89|472.89|476.76|472.76|9
1610561080000|2021-01-13 18:04:40|476.76|472.76|476.81|472.81|476.85|472.85|476.76|472.76|14
1610561090000|2021-01-13 18:04:50|476.8|472.8|476.78|472.78|476.81|472.81|476.72|472.72|11
1610561100000|2021-01-13 18:05:00|476.79|472.79|476.93|472.93|476.95|472.95|476.78|472.78|19
1610561110000|2021-01-13 18:05:10|476.92|472.92|477.12|473.12|477.14|473.14|476.91|472.91|16
1610561120000|2021-01-13 18:05:20|477.07|473.07|476.98|472.98|477.09|473.09|476.95|472.95|17
1610561130000|2021-01-13 18:05:30|476.99|472.99|477.03|473.03|477.03|473.03|476.97|472.97|11
1610561140000|2021-01-13 18:05:40|477.04|473.04|477.1|473.1|477.1|473.1|477.03|473.03|10
1610561150000|2021-01-13 18:05:50|477.13|473.13|477.18|473.18|477.2|473.2|477.09|473.09|14
1610561160000|2021-01-13 18:06:00|477.19|473.19|477.16|473.16|477.21|473.21|477.16|473.16|13
1610561170000|2021-01-13 18:06:10|477.17|473.17|477.18|473.18|477.18|473.18|477.15|473.15|4
1610561180000|2021-01-13 18:06:20|477.14|473.14|477.14|473.14|477.18|473.18|477.14|473.14|3
1610561190000|2021-01-13 18:06:30|477.15|473.15|477.17|473.17|477.17|473.17|477.13|473.13|7
1610561200000|2021-01-13 18:06:40|477.15|473.15|477.17|473.17|477.17|473.17|477.12|473.12|13
1610561210000|2021-01-13 18:06:50|477.16|473.16|477.18|473.18|477.18|473.18|477.16|473.16|4
1610561220000|2021-01-13 18:07:00|477.17|473.17|477.31|473.31|477.33|473.33|477.17|473.17|13
1610561230000|2021-01-13 18:07:10|477.29|473.29|477.25|473.25|477.29|473.29|477.25|473.25|9
1610561240000|2021-01-13 18:07:20|477.26|473.26|477.15|473.15|477.26|473.26|477.15|473.15|10
1610561250000|2021-01-13 18:07:30|477.14|473.14|477.16|473.16|477.17|473.17|477.14|473.14|5
1610561260000|2021-01-13 18:07:40|477.17|473.17|477.19|473.19|477.19|473.19|477.17|473.17|4
1610561270000|2021-01-13 18:07:50|477.18|473.18|477.13|473.13|477.18|473.18|477.12|473.12|4
1610561280000|2021-01-13 18:08:00|477.14|473.14|477.15|473.15|477.18|473.18|477.11|473.11|13
1610561290000|2021-01-13 18:08:10|477.14|473.14|477.3|473.3|477.3|473.3|477.09|473.09|18
1610561300000|2021-01-13 18:08:20|477.29|473.29|477.28|473.28|477.31|473.31|477.27|473.27|10
1610561310000|2021-01-13 18:08:30|477.27|473.27|477.37|473.37|477.38|473.38|477.24|473.24|8
1610561320000|2021-01-13 18:08:40|477.38|473.38|477.33|473.33|477.38|473.38|477.33|473.33|14
1610561330000|2021-01-13 18:08:50|477.31|473.31|477.27|473.27|477.32|473.32|477.24|473.24|20
1610561340000|2021-01-13 18:09:00|477.24|473.24|477.26|473.26|477.34|473.34|477.24|473.24|15
1610561350000|2021-01-13 18:09:10|477.25|473.25|477.27|473.27|477.28|473.28|477.23|473.23|11
1610561360000|2021-01-13 18:09:20|477.28|473.28|477.27|473.27|477.36|473.36|477.26|473.26|17
1610561370000|2021-01-13 18:09:30|477.25|473.25|477.26|473.26|477.29|473.29|477.14|473.14|11
1610561380000|2021-01-13 18:09:40|477.14|473.14|477.24|473.24|477.26|473.26|477.09|473.09|7
1610561390000|2021-01-13 18:09:50|477.25|473.25|477.24|473.24|477.25|473.25|477.24|473.24|2
1610561400000|2021-01-13 18:10:00|477.09|473.09|477.3|473.3|477.34|473.34|477.09|473.09|17
1610561410000|2021-01-13 18:10:10|477.31|473.31|477.35|473.35|477.35|473.35|477.3|473.3|6
1610561420000|2021-01-13 18:10:20|477.36|473.36|477.21|473.21|477.36|473.36|477.21|473.21|10
1610561430000|2021-01-13 18:10:30|477.14|473.14|477.09|473.09|477.15|473.15|477.09|473.09|4
1610561440000|2021-01-13 18:10:40|477.08|473.08|477.24|473.24|477.27|473.27|477.08|473.08|17
1610561450000|2021-01-13 18:10:50|477.23|473.23|477.14|473.14|477.27|473.27|477.09|473.09|16
1610561460000|2021-01-13 18:11:00|477.16|473.16|477.13|473.13|477.16|473.16|477.13|473.13|4
1610561470000|2021-01-13 18:11:10|477.11|473.11|476.92|472.92|477.13|473.13|476.92|472.92|11
1610561480000|2021-01-13 18:11:20|476.85|472.85|476.96|472.96|476.96|472.96|476.76|472.76|18
1610561490000|2021-01-13 18:11:30|476.95|472.95|476.95|472.95|476.96|472.96|476.94|472.94|4
1610561500000|2021-01-13 18:11:40|476.96|472.96|477.02|473.02|477.04|473.04|476.95|472.95|13
1610561510000|2021-01-13 18:11:50|477.03|473.03|477.1|473.1|477.14|473.14|477.03|473.03|17
1610561520000|2021-01-13 18:12:00|477.09|473.09|477.06|473.06|477.1|473.1|477.05|473.05|11
1610561530000|2021-01-13 18:12:10|477.05|473.05|476.95|472.95|477.06|473.06|476.93|472.93|12
1610561540000|2021-01-13 18:12:20|476.97|472.97|476.99|472.99|476.99|472.99|476.97|472.97|2
1610561550000|2021-01-13 18:12:30|476.98|472.98|476.88|472.88|476.98|472.98|476.82|472.82|9
1610561560000|2021-01-13 18:12:40|476.89|472.89|476.82|472.82|476.93|472.93|476.76|472.76|10
1610561570000|2021-01-13 18:12:50|476.86|472.86|476.84|472.84|476.86|472.86|476.84|472.84|3
1610561580000|2021-01-13 18:13:00|476.8|472.8|476.65|472.65|476.83|472.83|476.65|472.65|7
1610561590000|2021-01-13 18:13:10|476.66|472.66|476.82|472.82|476.82|472.82|476.64|472.64|13
1610561600000|2021-01-13 18:13:20|476.84|472.84|476.75|472.75|476.85|472.85|476.65|472.65|13
1610561610000|2021-01-13 18:13:30|476.73|472.73|476.63|472.63|476.75|472.75|476.58|472.58|17
1610561620000|2021-01-13 18:13:40|476.67|472.67|476.77|472.77|476.77|472.77|476.58|472.58|19
1610561630000|2021-01-13 18:13:50|476.78|472.78|476.9|472.9|476.9|472.9|476.75|472.75|19
1610561640000|2021-01-13 18:14:00|476.84|472.84|476.82|472.82|476.84|472.84|476.82|472.82|3
1610561650000|2021-01-13 18:14:10|476.81|472.81|476.96|472.96|476.96|472.96|476.81|472.81|4
1610561660000|2021-01-13 18:14:20|476.95|472.95|476.89|472.89|476.95|472.95|476.89|472.89|11
1610561670000|2021-01-13 18:14:30|476.96|472.96|476.82|472.82|476.96|472.96|476.82|472.82|19
1610561680000|2021-01-13 18:14:40|476.86|472.86|476.95|472.95|476.95|472.95|476.8|472.8|13
1610561690000|2021-01-13 18:14:50|476.81|472.81|476.84|472.84|476.86|472.86|476.79|472.79|14
1610561700000|2021-01-13 18:15:00|476.83|472.83|476.82|472.82|476.83|472.83|476.8|472.8|12
1610561710000|2021-01-13 18:15:10|476.79|472.79|476.79|472.79|476.83|472.83|476.77|472.77|7
1610561720000|2021-01-13 18:15:20|476.81|472.81|476.55|472.55|476.82|472.82|476.5|472.5|11
1610561730000|2021-01-13 18:15:30|476.56|472.56|476.54|472.54|476.56|472.56|476.54|472.54|9
1610561740000|2021-01-13 18:15:40|476.53|472.53|476.48|472.48|476.53|472.53|476.48|472.48|2
1610561750000|2021-01-13 18:15:50|476.47|472.47|476.7|472.7|476.71|472.71|476.47|472.47|14
1610561760000|2021-01-13 18:16:00|476.68|472.68|476.69|472.69|476.7|472.7|476.68|472.68|4
1610561770000|2021-01-13 18:16:10|476.67|472.67|476.68|472.68|476.71|472.71|476.67|472.67|9
1610561780000|2021-01-13 18:16:20|476.69|472.69|476.7|472.7|476.7|472.7|476.69|472.69|4
1610561790000|2021-01-13 18:16:30|476.73|472.73|476.68|472.68|476.73|472.73|476.68|472.68|7
1610561800000|2021-01-13 18:16:40|476.7|472.7|476.66|472.66|476.7|472.7|476.6|472.6|8
1610561810000|2021-01-13 18:16:50|476.65|472.65|476.68|472.68|476.7|472.7|476.65|472.65|7
1610561820000|2021-01-13 18:17:00|476.65|472.65|476.66|472.66|476.7|472.7|476.65|472.65|10
1610561830000|2021-01-13 18:17:10|476.65|472.65|476.72|472.72|476.73|472.73|476.64|472.64|10
1610561840000|2021-01-13 18:17:20|476.73|472.73|476.73|472.73|476.73|472.73|476.72|472.72|3
1610561860000|2021-01-13 18:17:40|476.74|472.74|476.79|472.79|476.8|472.8|476.74|472.74|7
1610561870000|2021-01-13 18:17:50|476.8|472.8|476.61|472.61|476.8|472.8|476.55|472.55|11
1610561880000|2021-01-13 18:18:00|476.56|472.56|476.69|472.69|476.69|472.69|476.55|472.55|9
1610561890000|2021-01-13 18:18:10|476.67|472.67|476.71|472.71|476.71|472.71|476.66|472.66|8
1610561900000|2021-01-13 18:18:20|476.72|472.72|476.63|472.63|476.72|472.72|476.63|472.63|9
1610561910000|2021-01-13 18:18:30|476.64|472.64|476.66|472.66|476.69|472.69|476.63|472.63|12
1610561920000|2021-01-13 18:18:40|476.65|472.65|476.6|472.6|476.65|472.65|476.56|472.56|10
1610561930000|2021-01-13 18:18:50|476.61|472.61|476.6|472.6|476.61|472.61|476.53|472.53|6
1610561940000|2021-01-13 18:19:00|476.46|472.46|476.45|472.45|476.47|472.47|476.44|472.44|8
1610561950000|2021-01-13 18:19:10|476.46|472.46|476.44|472.44|476.47|472.47|476.44|472.44|8
1610561960000|2021-01-13 18:19:20|476.42|472.42|476.41|472.41|476.42|472.42|476.39|472.39|8
1610561970000|2021-01-13 18:19:30|476.32|472.32|476.3|472.3|476.37|472.37|476.09|472.09|14
1610561980000|2021-01-13 18:19:40|476.29|472.29|476.42|472.42|476.42|472.42|476.29|472.29|13
1610561990000|2021-01-13 18:19:50|476.43|472.43|476.41|472.41|476.43|472.43|476.39|472.39|7
1610562000000|2021-01-13 18:20:00|476.4|472.4|476.38|472.38|476.4|472.4|476.38|472.38|2
1610562010000|2021-01-13 18:20:10|476.4|472.4|476.35|472.35|476.4|472.4|476.27|472.27|15
1610562020000|2021-01-13 18:20:20|476.38|472.38|476.35|472.35|476.41|472.41|476.33|472.33|16
1610562030000|2021-01-13 18:20:30|476.32|472.32|476.34|472.34|476.37|472.37|476.32|472.32|10
1610562040000|2021-01-13 18:20:40|476.35|472.35|476.37|472.37|476.37|472.37|476.35|472.35|6
1610562050000|2021-01-13 18:20:50|476.41|472.41|476.4|472.4|476.41|472.41|476.37|472.37|7
1610562060000|2021-01-13 18:21:00|476.39|472.39|476.4|472.4|476.41|472.41|476.39|472.39|4
1610562070000|2021-01-13 18:21:10|476.41|472.41|476.35|472.35|476.43|472.43|476.35|472.35|8
1610562080000|2021-01-13 18:21:20|476.37|472.37|476.32|472.32|476.37|472.37|476.27|472.27|17
1610562090000|2021-01-13 18:21:30|476.31|472.31|476.57|472.57|476.57|472.57|476.31|472.31|12
1610562100000|2021-01-13 18:21:40|476.62|472.62|476.68|472.68|476.68|472.68|476.62|472.62|5
1610562110000|2021-01-13 18:21:50|476.67|472.67|476.84|472.84|476.88|472.88|476.67|472.67|7
1610562120000|2021-01-13 18:22:00|476.88|472.88|476.85|472.85|476.91|472.91|476.8|472.8|13
1610562130000|2021-01-13 18:22:10|476.84|472.84|476.52|472.52|476.84|472.84|476.5|472.5|9
1610562140000|2021-01-13 18:22:20|476.54|472.54|476.64|472.64|476.7|472.7|476.52|472.52|12
1610562150000|2021-01-13 18:22:30|476.65|472.65|476.66|472.66|476.66|472.66|476.65|472.65|2
1610562160000|2021-01-13 18:22:40|476.65|472.65|476.65|472.65|476.66|472.66|476.64|472.64|5
1610562170000|2021-01-13 18:22:50|476.66|472.66|476.72|472.72|476.73|472.73|476.66|472.66|7
1610562180000|2021-01-13 18:23:00|476.71|472.71|476.7|472.7|476.71|472.71|476.67|472.67|10
1610562190000|2021-01-13 18:23:10|476.69|472.69|476.5|472.5|476.7|472.7|476.48|472.48|20
1610562200000|2021-01-13 18:23:20|476.48|472.48|476.48|472.48|476.48|472.48|476.48|472.48|1
1610562210000|2021-01-13 18:23:30|476.49|472.49|476.51|472.51|476.51|472.51|476.48|472.48|3
1610562220000|2021-01-13 18:23:40|476.5|472.5|476.5|472.5|476.51|472.51|476.5|472.5|3
1610562230000|2021-01-13 18:23:50|476.51|472.51|476.5|472.5|476.51|472.51|476.5|472.5|2
1610562270000|2021-01-13 18:24:30|476.51|472.51|476.5|472.5|476.51|472.51|476.49|472.49|4
1610562290000|2021-01-13 18:24:50|476.57|472.57|476.73|472.73|476.73|472.73|476.56|472.56|8
1610562300000|2021-01-13 18:25:00|476.56|472.56|476.54|472.54|476.56|472.56|476.41|472.41|22
1610562310000|2021-01-13 18:25:10|476.55|472.55|476.61|472.61|476.63|472.63|476.54|472.54|9
1610562320000|2021-01-13 18:25:20|476.63|472.63|476.63|472.63|476.63|472.63|476.54|472.54|7
1610562330000|2021-01-13 18:25:30|476.57|472.57|476.57|472.57|476.63|472.63|476.54|472.54|9
1610562340000|2021-01-13 18:25:40|476.56|472.56|476.64|472.64|476.64|472.64|476.56|472.56|7
1610562350000|2021-01-13 18:25:50|476.63|472.63|476.74|472.74|476.74|472.74|476.6|472.6|4
1610562360000|2021-01-13 18:26:00|476.78|472.78|476.64|472.64|476.78|472.78|476.62|472.62|20
1610562370000|2021-01-13 18:26:10|476.63|472.63|476.53|472.53|476.63|472.63|476.5|472.5|10
1610562380000|2021-01-13 18:26:20|476.54|472.54|476.64|472.64|476.64|472.64|476.54|472.54|18
1610562390000|2021-01-13 18:26:30|476.55|472.55|476.6|472.6|476.65|472.65|476.54|472.54|18
1610562400000|2021-01-13 18:26:40|476.61|472.61|476.63|472.63|476.67|472.67|476.61|472.61|8
1610562410000|2021-01-13 18:26:50|476.61|472.61|476.61|472.61|476.61|472.61|476.6|472.6|3
1610562420000|2021-01-13 18:27:00|476.64|472.64|476.69|472.69|476.71|472.71|476.64|472.64|13
1610562430000|2021-01-13 18:27:10|476.7|472.7|476.9|472.9|476.91|472.91|476.67|472.67|13
1610562440000|2021-01-13 18:27:20|476.89|472.89|476.91|472.91|476.92|472.92|476.89|472.89|13
1610562450000|2021-01-13 18:27:30|476.9|472.9|476.94|472.94|476.94|472.94|476.89|472.89|11
1610562460000|2021-01-13 18:27:40|476.93|472.93|476.93|472.93|476.95|472.95|476.89|472.89|11
1610562470000|2021-01-13 18:27:50|476.92|472.92|477.09|473.09|477.09|473.09|476.92|472.92|13
1610562480000|2021-01-13 18:28:00|477.11|473.11|477.16|473.16|477.19|473.19|477.11|473.11|15
1610562490000|2021-01-13 18:28:10|477.13|473.13|476.93|472.93|477.16|473.16|476.92|472.92|15
1610562500000|2021-01-13 18:28:20|476.94|472.94|476.95|472.95|476.96|472.96|476.94|472.94|8
1610562510000|2021-01-13 18:28:30|476.96|472.96|476.95|472.95|476.97|472.97|476.95|472.95|4
1610562520000|2021-01-13 18:28:40|476.94|472.94|476.91|472.91|476.99|472.99|476.88|472.88|11
1610562530000|2021-01-13 18:28:50|476.94|472.94|476.93|472.93|476.99|472.99|476.92|472.92|20
1610562540000|2021-01-13 18:29:00|476.92|472.92|476.94|472.94|476.94|472.94|476.92|472.92|13
1610562550000|2021-01-13 18:29:10|476.99|472.99|477.15|473.15|477.23|473.23|476.99|472.99|24
1610562560000|2021-01-13 18:29:20|477.17|473.17|477.24|473.24|477.26|473.26|477.17|473.17|24
1610562570000|2021-01-13 18:29:30|477.23|473.23|477.46|473.46|477.46|473.46|477.23|473.23|22
1610562580000|2021-01-13 18:29:40|477.47|473.47|477.63|473.63|477.69|473.69|477.38|473.38|32
1610562590000|2021-01-13 18:29:50|477.62|473.62|477.56|473.56|477.64|473.64|477.53|473.53|28
1610562600000|2021-01-13 18:30:00|477.61|473.61|478.57|474.57|478.69|474.69|477.6|473.6|37
1610562610000|2021-01-13 18:30:10|478.5|474.5|478.72|474.72|478.75|474.75|478.5|474.5|18
1610562620000|2021-01-13 18:30:20|478.74|474.74|479|475|479.02|475.02|478.72|474.72|25
1610562630000|2021-01-13 18:30:30|478.94|474.94|479.07|475.07|479.16|475.16|478.85|474.85|19
1610562640000|2021-01-13 18:30:40|478.85|474.85|479.36|475.36|479.4|475.4|478.56|474.56|16
1610562650000|2021-01-13 18:30:50|479.35|475.35|478.8|474.8|479.35|475.35|478.62|474.62|33
1610562660000|2021-01-13 18:31:00|478.77|474.77|479.73|475.73|479.88|475.88|478.71|474.71|33
1610562670000|2021-01-13 18:31:10|479.75|475.75|479.89|475.89|479.96|475.96|479.71|475.71|25
1610562680000|2021-01-13 18:31:20|479.91|475.91|479.68|475.68|479.94|475.94|479.64|475.64|25
1610562690000|2021-01-13 18:31:30|479.69|475.69|480|476|480|476|479.69|475.69|23
1610562700000|2021-01-13 18:31:40|479.95|475.95|479.93|475.93|480|476|479.91|475.91|16
1610562710000|2021-01-13 18:31:50|479.92|475.92|479.93|475.93|479.95|475.95|479.91|475.91|11
1610562720000|2021-01-13 18:32:00|479.94|475.94|480.24|476.24|480.31|476.31|479.91|475.91|24
1610562730000|2021-01-13 18:32:10|480.25|476.25|480.4|476.4|480.46|476.46|480.25|476.25|27
1610562740000|2021-01-13 18:32:20|480.41|476.41|480.42|476.42|480.45|476.45|480.39|476.39|12
1610562750000|2021-01-13 18:32:30|480.39|476.39|480.51|476.51|480.53|476.53|480.39|476.39|15
1610562760000|2021-01-13 18:32:40|480.52|476.52|480.67|476.67|480.67|476.67|480.24|476.24|25
1610562770000|2021-01-13 18:32:50|480.68|476.68|480.67|476.67|480.7|476.7|480.37|476.37|26
1610562780000|2021-01-13 18:33:00|480.77|476.77|480.97|476.97|480.98|476.98|480.77|476.77|15
1610562790000|2021-01-13 18:33:10|480.95|476.95|481.11|477.11|481.14|477.14|480.93|476.93|19
1610562800000|2021-01-13 18:33:20|481.12|477.12|480.46|476.46|481.12|477.12|480.37|476.37|29
1610562810000|2021-01-13 18:33:30|480.45|476.45|480.34|476.34|480.46|476.46|480.33|476.33|4
1610562820000|2021-01-13 18:33:40|480.33|476.33|479.67|475.67|480.34|476.34|479.67|475.67|13
1610562830000|2021-01-13 18:33:50|479.68|475.68|479.97|475.97|480.15|476.15|479.67|475.67|18
1610562840000|2021-01-13 18:34:00|479.96|475.96|480.39|476.39|480.41|476.41|479.96|475.96|30
1610562850000|2021-01-13 18:34:10|480.38|476.38|480.24|476.24|480.38|476.38|480.24|476.24|11
1610562860000|2021-01-13 18:34:20|480.25|476.25|480.21|476.21|480.44|476.44|480.18|476.18|23
1610562870000|2021-01-13 18:34:30|480.14|476.14|480.14|476.14|480.32|476.32|480.12|476.12|18
1610562880000|2021-01-13 18:34:40|480.15|476.15|480.58|476.58|480.58|476.58|480.1|476.1|29
1610562890000|2021-01-13 18:34:50|480.69|476.69|480.69|476.69|480.71|476.71|480.6|476.6|22
1610562900000|2021-01-13 18:35:00|480.71|476.71|480.96|476.96|481.12|477.12|480.71|476.71|28
1610562910000|2021-01-13 18:35:10|480.95|476.95|481.24|477.24|481.24|477.24|480.95|476.95|13
1610562920000|2021-01-13 18:35:20|481.25|477.25|481.45|477.45|481.45|477.45|481.25|477.25|11
1610562930000|2021-01-13 18:35:30|481.41|477.41|481.14|477.14|481.42|477.42|481.11|477.11|22
1610562940000|2021-01-13 18:35:40|481.12|477.12|481.13|477.13|481.19|477.19|481.12|477.12|19
1610562950000|2021-01-13 18:35:50|481.14|477.14|481.56|477.56|481.61|477.61|481.11|477.11|26
1610562960000|2021-01-13 18:36:00|481.57|477.57|481.78|477.78|481.85|477.85|481.57|477.57|21
1610562970000|2021-01-13 18:36:10|481.79|477.79|482.44|478.44|482.44|478.44|481.71|477.71|28
1610562980000|2021-01-13 18:36:20|482.45|478.45|482.52|478.52|482.52|478.52|482.34|478.34|18
1610562990000|2021-01-13 18:36:30|482.63|478.63|482.84|478.84|482.84|478.84|482.52|478.52|15
1610563000000|2021-01-13 18:36:40|483.03|479.03|483.16|479.16|483.16|479.16|483|479|24
1610563010000|2021-01-13 18:36:50|483.17|479.17|483.44|479.44|483.44|479.44|483.17|479.17|20
1610563020000|2021-01-13 18:37:00|483.47|479.47|483.5|479.5|483.52|479.52|483.45|479.45|19
1610563030000|2021-01-13 18:37:10|483.46|479.46|483.12|479.12|483.59|479.59|483.06|479.06|32
1610563040000|2021-01-13 18:37:20|483.13|479.13|482.75|478.75|483.17|479.17|482.73|478.73|28
1610563050000|2021-01-13 18:37:30|482.74|478.74|483.19|479.19|483.21|479.21|482.74|478.74|19
1610563060000|2021-01-13 18:37:40|483.21|479.21|483.32|479.32|483.32|479.32|483.19|479.19|20
1610563070000|2021-01-13 18:37:50|483.33|479.33|483.45|479.45|483.59|479.59|483.16|479.16|28
1610563080000|2021-01-13 18:38:00|483.44|479.44|483.41|479.41|483.44|479.44|483.36|479.36|17
1610563090000|2021-01-13 18:38:10|483.38|479.38|483.49|479.49|483.53|479.53|483.35|479.35|22
1610563100000|2021-01-13 18:38:20|483.5|479.5|483.54|479.54|483.6|479.6|483.49|479.49|27
1610563110000|2021-01-13 18:38:30|483.56|479.56|483.63|479.63|483.63|479.63|483.56|479.56|11
1610563120000|2021-01-13 18:38:40|483.64|479.64|483.56|479.56|483.64|479.64|483.56|479.56|22
1610563130000|2021-01-13 18:38:50|483.6|479.6|483.42|479.42|483.6|479.6|483.28|479.28|22
1610563140000|2021-01-13 18:39:00|483.43|479.43|483.4|479.4|483.64|479.64|483.33|479.33|21
1610563150000|2021-01-13 18:39:10|483.41|479.41|483.41|479.41|483.45|479.45|483.4|479.4|17
1610563160000|2021-01-13 18:39:20|483.39|479.39|482.84|478.84|483.39|479.39|482.84|478.84|17
1610563170000|2021-01-13 18:39:30|482.91|478.91|482.58|478.58|482.91|478.91|482.55|478.55|24
1610563180000|2021-01-13 18:39:40|482.54|478.54|482.62|478.62|482.71|478.71|482.49|478.49|32
1610563190000|2021-01-13 18:39:50|482.61|478.61|482.58|478.58|482.66|478.66|482.53|478.53|19
1610563200000|2021-01-13 18:40:00|482.55|478.55|483.04|479.04|483.04|479.04|482.49|478.49|26
1610563210000|2021-01-13 18:40:10|483.06|479.06|483.22|479.22|483.22|479.22|483.05|479.05|16
1610563220000|2021-01-13 18:40:20|483.24|479.24|483.29|479.29|483.3|479.3|483.24|479.24|17
1610563230000|2021-01-13 18:40:30|483.3|479.3|483.6|479.6|483.6|479.6|483.3|479.3|20
1610563240000|2021-01-13 18:40:40|483.58|479.58|483.87|479.87|483.91|479.91|483.58|479.58|20
1610563250000|2021-01-13 18:40:50|483.88|479.88|484.36|480.36|484.37|480.37|483.88|479.88|25
1610563260000|2021-01-13 18:41:00|484.33|480.33|484.61|480.61|484.61|480.61|484.32|480.32|16
1610563270000|2021-01-13 18:41:10|484.62|480.62|484.45|480.45|484.83|480.83|484.38|480.38|25
1610563280000|2021-01-13 18:41:20|484.48|480.48|485.1|481.1|485.12|481.12|484.48|480.48|25
1610563290000|2021-01-13 18:41:30|485.13|481.13|485.1|481.1|485.13|481.13|485.07|481.07|15
1610563300000|2021-01-13 18:41:40|485.09|481.09|484.58|480.58|485.13|481.13|484.58|480.58|21
1610563310000|2021-01-13 18:41:50|484.54|480.54|484.73|480.73|484.76|480.76|484.54|480.54|21
1610563320000|2021-01-13 18:42:00|484.72|480.72|484.43|480.43|484.83|480.83|484.43|480.43|22
1610563330000|2021-01-13 18:42:10|484.45|480.45|483.71|479.71|484.45|480.45|483.5|479.5|28
1610563340000|2021-01-13 18:42:20|483.7|479.7|483.8|479.8|483.88|479.88|483.68|479.68|14
1610563350000|2021-01-13 18:42:30|483.78|479.78|483.65|479.65|483.78|479.78|483.58|479.58|19
1610563360000|2021-01-13 18:42:40|483.66|479.66|483.65|479.65|483.67|479.67|483.63|479.63|10
1610563370000|2021-01-13 18:42:50|483.66|479.66|483.67|479.67|483.73|479.73|483.65|479.65|13
1610563380000|2021-01-13 18:43:00|483.66|479.66|483.67|479.67|483.7|479.7|483.64|479.64|16
1610563390000|2021-01-13 18:43:10|483.69|479.69|483.78|479.78|483.86|479.86|483.65|479.65|18
1610563400000|2021-01-13 18:43:20|483.81|479.81|484.27|480.27|484.27|480.27|483.8|479.8|19
1610563410000|2021-01-13 18:43:30|484.3|480.3|484.65|480.65|484.78|480.78|484.3|480.3|27
1610563420000|2021-01-13 18:43:40|484.69|480.69|484.6|480.6|484.74|480.74|484.6|480.6|34
1610563430000|2021-01-13 18:43:50|484.58|480.58|484.38|480.38|484.58|480.58|484.38|480.38|28
1610563440000|2021-01-13 18:44:00|484.39|480.39|483.94|479.94|484.4|480.4|483.87|479.87|28
1610563450000|2021-01-13 18:44:10|484.17|480.17|484.23|480.23|484.24|480.24|483.94|479.94|25
1610563460000|2021-01-13 18:44:20|484.26|480.26|484.49|480.49|484.53|480.53|484.26|480.26|24
1610563470000|2021-01-13 18:44:30|484.52|480.52|484.43|480.43|484.53|480.53|484.43|480.43|16
1610563480000|2021-01-13 18:44:40|484.42|480.42|484.21|480.21|484.42|480.42|484.17|480.17|23
1610563490000|2021-01-13 18:44:50|484.19|480.19|483.94|479.94|484.26|480.26|483.82|479.82|27
1610563500000|2021-01-13 18:45:00|483.93|479.93|484.63|480.63|484.69|480.69|483.93|479.93|26
1610563510000|2021-01-13 18:45:10|484.66|480.66|484.35|480.35|484.66|480.66|484.23|480.23|23
1610563520000|2021-01-13 18:45:20|484.43|480.43|484.49|480.49|484.7|480.7|484.31|480.31|27
1610563530000|2021-01-13 18:45:30|484.47|480.47|484.36|480.36|484.62|480.62|484.32|480.32|23
1610563540000|2021-01-13 18:45:40|484.38|480.38|484.53|480.53|484.88|480.88|484.38|480.38|27
1610563550000|2021-01-13 18:45:50|484.47|480.47|484.88|480.88|484.88|480.88|484.47|480.47|19
1610563560000|2021-01-13 18:46:00|484.93|480.93|484.75|480.75|484.94|480.94|484.7|480.7|22
1610563570000|2021-01-13 18:46:10|484.76|480.76|484.84|480.84|484.9|480.9|484.73|480.73|15
1610563580000|2021-01-13 18:46:20|484.85|480.85|484.83|480.83|484.85|480.85|484.59|480.59|23
1610563590000|2021-01-13 18:46:30|484.84|480.84|484.55|480.55|484.87|480.87|484.54|480.54|19
1610563600000|2021-01-13 18:46:40|484.56|480.56|484.54|480.54|484.66|480.66|484.5|480.5|23
1610563610000|2021-01-13 18:46:50|484.53|480.53|484.49|480.49|484.55|480.55|484.49|480.49|9
1610563620000|2021-01-13 18:47:00|484.48|480.48|484.57|480.57|484.6|480.6|484.46|480.46|16
1610563630000|2021-01-13 18:47:10|484.56|480.56|484.53|480.53|484.63|480.63|484.48|480.48|26
1610563640000|2021-01-13 18:47:20|484.49|480.49|484.4|480.4|484.55|480.55|484.4|480.4|17
1610563650000|2021-01-13 18:47:30|484.39|480.39|484.47|480.47|484.49|480.49|484.39|480.39|9
1610563660000|2021-01-13 18:47:40|484.48|480.48|484.54|480.54|484.54|480.54|484.48|480.48|5
1610563670000|2021-01-13 18:47:50|484.75|480.75|484.51|480.51|484.75|480.75|484.48|480.48|19
1610563680000|2021-01-13 18:48:00|484.52|480.52|484.58|480.58|484.64|480.64|484.51|480.51|21
1610563690000|2021-01-13 18:48:10|484.53|480.53|484.42|480.42|484.57|480.57|484.39|480.39|21
1610563700000|2021-01-13 18:48:20|484.43|480.43|484.4|480.4|484.43|480.43|484.36|480.36|11
1610563710000|2021-01-13 18:48:30|484.38|480.38|484.28|480.28|484.4|480.4|484.28|480.28|12
1610563720000|2021-01-13 18:48:40|484.3|480.3|484.26|480.26|484.32|480.32|484.25|480.25|17
1610563730000|2021-01-13 18:48:50|484.25|480.25|484.21|480.21|484.26|480.26|484.2|480.2|15
1610563740000|2021-01-13 18:49:00|484.19|480.19|484.32|480.32|484.35|480.35|484.18|480.18|19
1610563750000|2021-01-13 18:49:10|484.35|480.35|484.11|480.11|484.37|480.37|484.1|480.1|11
1610563760000|2021-01-13 18:49:20|484.13|480.13|484.21|480.21|484.21|480.21|484.13|480.13|12
1610563770000|2021-01-13 18:49:30|484.25|480.25|484.22|480.22|484.36|480.36|484.22|480.22|24
1610563780000|2021-01-13 18:49:40|484.2|480.2|484.36|480.36|484.5|480.5|484.2|480.2|23
1610563790000|2021-01-13 18:49:50|484.38|480.38|484.78|480.78|484.8|480.8|484.37|480.37|19
1610563800000|2021-01-13 18:50:00|484.8|480.8|484.98|480.98|484.99|480.99|484.78|480.78|14
1610563810000|2021-01-13 18:50:10|485.02|481.02|484.93|480.93|485.2|481.2|484.93|480.93|20
1610563820000|2021-01-13 18:50:20|484.96|480.96|484.76|480.76|484.96|480.96|484.75|480.75|24
1610563830000|2021-01-13 18:50:30|484.79|480.79|484.9|480.9|485.04|481.04|484.73|480.73|14
1610563840000|2021-01-13 18:50:40|484.91|480.91|484.95|480.95|485|481|484.88|480.88|22
1610563850000|2021-01-13 18:50:50|484.96|480.96|484.8|480.8|484.96|480.96|484.71|480.71|11
1610563860000|2021-01-13 18:51:00|484.82|480.82|485.35|481.35|485.36|481.36|484.82|480.82|29
1610563870000|2021-01-13 18:51:10|485.34|481.34|485.28|481.28|485.36|481.36|485.22|481.22|23
1610563880000|2021-01-13 18:51:20|485.27|481.27|485.52|481.52|485.59|481.59|485.27|481.27|20
1610563890000|2021-01-13 18:51:30|485.47|481.47|485.39|481.39|485.49|481.49|485.25|481.25|15
1610563900000|2021-01-13 18:51:40|485.38|481.38|485.39|481.39|485.45|481.45|485.34|481.34|17
1610563910000|2021-01-13 18:51:50|485.38|481.38|485.66|481.66|485.76|481.76|485.38|481.38|25
1610563920000|2021-01-13 18:52:00|485.68|481.68|485.71|481.71|485.74|481.74|485.66|481.66|15
1610563930000|2021-01-13 18:52:10|485.7|481.7|485.61|481.61|485.7|481.7|485.57|481.57|22
1610563940000|2021-01-13 18:52:20|485.63|481.63|485.63|481.63|485.68|481.68|485.63|481.63|8
1610563950000|2021-01-13 18:52:30|485.67|481.67|485.53|481.53|485.67|481.67|485.53|481.53|17
1610563960000|2021-01-13 18:52:40|485.52|481.52|485.1|481.1|485.52|481.52|485.1|481.1|20
1610563970000|2021-01-13 18:52:50|485.18|481.18|485|481|485.22|481.22|484.91|480.91|18
1610563980000|2021-01-13 18:53:00|485.11|481.11|484.4|480.4|485.11|481.11|484.31|480.31|12
1610563990000|2021-01-13 18:53:10|484.42|480.42|484|480|484.42|480.42|484|480|20
1610564000000|2021-01-13 18:53:20|483.74|479.74|484.43|480.43|484.5|480.5|483.74|479.74|28
1610564010000|2021-01-13 18:53:30|484.38|480.38|484.31|480.31|484.38|480.38|484.28|480.28|21
1610564020000|2021-01-13 18:53:40|484.35|480.35|484.14|480.14|484.35|480.35|484.12|480.12|33
1610564030000|2021-01-13 18:53:50|484.17|480.17|483.9|479.9|484.2|480.2|483.9|479.9|25
1610564040000|2021-01-13 18:54:00|483.88|479.88|483.92|479.92|483.93|479.93|483.86|479.86|19
1610564050000|2021-01-13 18:54:10|483.9|479.9|483.77|479.77|483.9|479.9|483.76|479.76|21
1610564060000|2021-01-13 18:54:20|483.75|479.75|483.26|479.26|483.77|479.77|483.25|479.25|30
1610564070000|2021-01-13 18:54:30|483.29|479.29|483.51|479.51|483.62|479.62|483.29|479.29|29
1610564080000|2021-01-13 18:54:40|483.6|479.6|483.41|479.41|483.62|479.62|483.23|479.23|13
1610564090000|2021-01-13 18:54:50|483.4|479.4|483.22|479.22|483.44|479.44|483.22|479.22|23
1610564100000|2021-01-13 18:55:00|483.24|479.24|483.49|479.49|483.52|479.52|483.14|479.14|33
1610564110000|2021-01-13 18:55:10|483.48|479.48|483.76|479.76|483.76|479.76|483.48|479.48|28
1610564120000|2021-01-13 18:55:20|483.74|479.74|483.64|479.64|483.74|479.74|483.6|479.6|20
1610564130000|2021-01-13 18:55:30|483.65|479.65|483.38|479.38|483.65|479.65|483.28|479.28|22
1610564140000|2021-01-13 18:55:40|483.41|479.41|483.36|479.36|483.42|479.42|483.35|479.35|22
1610564150000|2021-01-13 18:55:50|483.37|479.37|483.52|479.52|483.52|479.52|483.26|479.26|23
1610564160000|2021-01-13 18:56:00|483.54|479.54|483.85|479.85|483.85|479.85|483.54|479.54|23
1610564170000|2021-01-13 18:56:10|483.82|479.82|483.62|479.62|483.9|479.9|483.6|479.6|28
1610564180000|2021-01-13 18:56:20|483.63|479.63|483.01|479.01|483.64|479.64|483.01|479.01|23
1610564190000|2021-01-13 18:56:30|483|479|483.03|479.03|483.03|479.03|482.69|478.69|24
1610564200000|2021-01-13 18:56:40|482.95|478.95|482.85|478.85|482.97|478.97|482.65|478.65|23
1610564210000|2021-01-13 18:56:50|482.86|478.86|482.91|478.91|483.01|479.01|482.84|478.84|25
1610564220000|2021-01-13 18:57:00|482.9|478.9|483.07|479.07|483.1|479.1|482.88|478.88|26
1610564230000|2021-01-13 18:57:10|483.08|479.08|483.31|479.31|483.34|479.34|483.08|479.08|29
1610564240000|2021-01-13 18:57:20|483.27|479.27|482.95|478.95|483.47|479.47|482.93|478.93|21
1610564250000|2021-01-13 18:57:30|482.94|478.94|482.92|478.92|482.98|478.98|482.91|478.91|14
1610564260000|2021-01-13 18:57:40|482.93|478.93|482.89|478.89|482.99|478.99|482.87|478.87|17
1610564270000|2021-01-13 18:57:50|482.9|478.9|483.03|479.03|483.04|479.04|482.89|478.89|14
1610564280000|2021-01-13 18:58:00|483.06|479.06|483.33|479.33|483.35|479.35|483.03|479.03|30
1610564290000|2021-01-13 18:58:10|483.32|479.32|483.3|479.3|483.33|479.33|483.2|479.2|21
1610564300000|2021-01-13 18:58:20|483.27|479.27|483.35|479.35|483.35|479.35|483.25|479.25|26
1610564310000|2021-01-13 18:58:30|483.32|479.32|483.34|479.34|483.44|479.44|483.25|479.25|23
1610564320000|2021-01-13 18:58:40|483.33|479.33|483.2|479.2|483.34|479.34|483.2|479.2|22
1610564330000|2021-01-13 18:58:50|483.19|479.19|482.83|478.83|483.25|479.25|482.83|478.83|17
1610564340000|2021-01-13 18:59:00|482.85|478.85|482.84|478.84|482.91|478.91|482.83|478.83|6
1610564350000|2021-01-13 18:59:10|482.8|478.8|482.91|478.91|482.94|478.94|482.79|478.79|12
1610564360000|2021-01-13 18:59:20|482.89|478.89|482.9|478.9|482.91|478.91|482.89|478.89|4
1610564370000|2021-01-13 18:59:30|482.79|478.79|482.77|478.77|482.8|478.8|482.77|478.77|5
1610564380000|2021-01-13 18:59:40|482.78|478.78|482.78|478.78|482.78|478.78|482.77|478.77|7
1610564390000|2021-01-13 18:59:50|482.77|478.77|482.74|478.74|482.77|478.77|482.73|478.73|3
1610564400000|2021-01-13 19:00:00|482.75|478.75|482.88|478.88|482.95|478.95|482.72|478.72|22
1610564410000|2021-01-13 19:00:10|482.87|478.87|483.22|479.22|483.22|479.22|482.87|478.87|24
1610564420000|2021-01-13 19:00:20|483.23|479.23|483.39|479.39|483.4|479.4|483.23|479.23|17
1610564430000|2021-01-13 19:00:30|483.36|479.36|483.25|479.25|483.39|479.39|483.25|479.25|14
1610564440000|2021-01-13 19:00:40|483.24|479.24|483.18|479.18|483.26|479.26|483.18|479.18|16
1610564450000|2021-01-13 19:00:50|483.17|479.17|483.02|479.02|483.2|479.2|482.95|478.95|17
1610564460000|2021-01-13 19:01:00|483.03|479.03|483.15|479.15|483.15|479.15|483.03|479.03|13
1610564470000|2021-01-13 19:01:10|483.16|479.16|483.15|479.15|483.19|479.19|483.14|479.14|10
1610564480000|2021-01-13 19:01:20|483.16|479.16|483.39|479.39|483.71|479.71|483.15|479.15|28
1610564490000|2021-01-13 19:01:30|483.41|479.41|483.55|479.55|483.59|479.59|483.41|479.41|19
1610564500000|2021-01-13 19:01:40|483.52|479.52|483.59|479.59|483.64|479.64|483.36|479.36|31
1610564510000|2021-01-13 19:01:50|483.6|479.6|483.42|479.42|483.6|479.6|483.39|479.39|25
1610564520000|2021-01-13 19:02:00|483.36|479.36|483.39|479.39|483.46|479.46|483.34|479.34|17
1610564530000|2021-01-13 19:02:10|483.41|479.41|483.36|479.36|483.47|479.47|483.36|479.36|14
1610564540000|2021-01-13 19:02:20|483.35|479.35|483.34|479.34|483.36|479.36|483.31|479.31|9
1610564550000|2021-01-13 19:02:30|483.36|479.36|483.37|479.37|483.38|479.38|483.3|479.3|18
1610564560000|2021-01-13 19:02:40|483.36|479.36|483.26|479.26|483.37|479.37|483.25|479.25|11
1610564570000|2021-01-13 19:02:50|483.27|479.27|483.27|479.27|483.27|479.27|483.25|479.25|5
1610564580000|2021-01-13 19:03:00|483.26|479.26|483.17|479.17|483.28|479.28|483.15|479.15|11
1610564590000|2021-01-13 19:03:10|483.2|479.2|483.33|479.33|483.43|479.43|483.2|479.2|15
1610564600000|2021-01-13 19:03:20|483.3|479.3|483.32|479.32|483.35|479.35|483.28|479.28|13
1610564610000|2021-01-13 19:03:30|483.33|479.33|483.34|479.34|483.34|479.34|483.32|479.32|16
1610564620000|2021-01-13 19:03:40|483.31|479.31|483.24|479.24|483.33|479.33|483.24|479.24|12
1610564630000|2021-01-13 19:03:50|483.25|479.25|483.33|479.33|483.33|479.33|483.25|479.25|5
1610564640000|2021-01-13 19:04:00|483.34|479.34|483.3|479.3|483.35|479.35|483.3|479.3|9
1610564650000|2021-01-13 19:04:10|483.29|479.29|483.31|479.31|483.32|479.32|483.29|479.29|5
1610564660000|2021-01-13 19:04:20|483.29|479.29|483.33|479.33|483.34|479.34|483.29|479.29|7
1610564670000|2021-01-13 19:04:30|483.32|479.32|483.31|479.31|483.32|479.32|483.28|479.28|6
1610564680000|2021-01-13 19:04:40|483.33|479.33|483.28|479.28|483.33|479.33|483.26|479.26|26
1610564690000|2021-01-13 19:04:50|483.26|479.26|483.37|479.37|483.44|479.44|483.26|479.26|11
1610564700000|2021-01-13 19:05:00|483.38|479.38|483.48|479.48|483.48|479.48|483.38|479.38|6
1610564710000|2021-01-13 19:05:10|483.49|479.49|483.6|479.6|483.6|479.6|483.48|479.48|9
1610564720000|2021-01-13 19:05:20|483.61|479.61|483.93|479.93|483.94|479.94|483.61|479.61|11
1610564730000|2021-01-13 19:05:30|483.87|479.87|484.14|480.14|484.14|480.14|483.85|479.85|16
1610564740000|2021-01-13 19:05:40|484.13|480.13|484.14|480.14|484.27|480.27|484.13|480.13|9
1610564750000|2021-01-13 19:05:50|484.13|480.13|484.11|480.11|484.17|480.17|484.02|480.02|11
1610564760000|2021-01-13 19:06:00|484.14|480.14|484.3|480.3|484.33|480.33|483.98|479.98|25
1610564770000|2021-01-13 19:06:10|484.29|480.29|484.67|480.67|484.67|480.67|484.29|480.29|18
1610564780000|2021-01-13 19:06:20|484.66|480.66|484.78|480.78|484.78|480.78|484.66|480.66|20
1610564790000|2021-01-13 19:06:30|484.77|480.77|484.77|480.77|484.89|480.89|484.75|480.75|19
1610564800000|2021-01-13 19:06:40|484.78|480.78|484.65|480.65|484.8|480.8|484.61|480.61|21
1610564810000|2021-01-13 19:06:50|484.64|480.64|484.38|480.38|484.64|480.64|484.36|480.36|23
1610564820000|2021-01-13 19:07:00|484.39|480.39|484.34|480.34|484.43|480.43|484.33|480.33|13
1610564830000|2021-01-13 19:07:10|484.33|480.33|484.39|480.39|484.39|480.39|484.07|480.07|19
1610564840000|2021-01-13 19:07:20|484.38|480.38|484.79|480.79|484.93|480.93|484.34|480.34|30
1610564850000|2021-01-13 19:07:30|484.78|480.78|484.84|480.84|484.87|480.87|484.76|480.76|14
1610564860000|2021-01-13 19:07:40|484.79|480.79|484.7|480.7|484.79|480.79|484.62|480.62|21
1610564870000|2021-01-13 19:07:50|484.68|480.68|484.5|480.5|484.68|480.68|484.49|480.49|22
1610564880000|2021-01-13 19:08:00|484.49|480.49|484.33|480.33|484.49|480.49|484.3|480.3|21
1610564890000|2021-01-13 19:08:10|484.32|480.32|484.58|480.58|484.6|480.6|484.32|480.32|22
1610564900000|2021-01-13 19:08:20|484.57|480.57|484.69|480.69|484.72|480.72|484.46|480.46|16
1610564910000|2021-01-13 19:08:30|484.74|480.74|484.72|480.72|484.85|480.85|484.71|480.71|25
1610564920000|2021-01-13 19:08:40|484.7|480.7|484.47|480.47|484.78|480.78|484.46|480.46|22
1610564930000|2021-01-13 19:08:50|484.48|480.48|484.49|480.49|484.57|480.57|484.48|480.48|14
1610564940000|2021-01-13 19:09:00|484.5|480.5|484.55|480.55|484.57|480.57|484.5|480.5|9
1610564950000|2021-01-13 19:09:10|484.56|480.56|484.31|480.31|484.56|480.56|484.28|480.28|24
1610564960000|2021-01-13 19:09:20|484.32|480.32|484.34|480.34|484.44|480.44|484.32|480.32|22
1610564970000|2021-01-13 19:09:30|484.3|480.3|484.3|480.3|484.31|480.31|484.3|480.3|5
1610564980000|2021-01-13 19:09:40|484.31|480.31|484.3|480.3|484.32|480.32|484.3|480.3|6
1610564990000|2021-01-13 19:09:50|484.31|480.31|484|480|484.31|480.31|484|480|12
1610565000000|2021-01-13 19:10:00|484.01|480.01|483.98|479.98|484.17|480.17|483.93|479.93|26
1610565010000|2021-01-13 19:10:10|483.95|479.95|483.86|479.86|483.95|479.95|483.81|479.81|19
1610565020000|2021-01-13 19:10:20|483.87|479.87|483.86|479.86|483.87|479.87|483.85|479.85|7
1610565030000|2021-01-13 19:10:30|483.87|479.87|483.85|479.85|483.87|479.87|483.85|479.85|7
1610565040000|2021-01-13 19:10:40|483.83|479.83|483.93|479.93|483.97|479.97|483.73|479.73|22
1610565050000|2021-01-13 19:10:50|483.92|479.92|483.92|479.92|483.93|479.93|483.92|479.92|5
1610565060000|2021-01-13 19:11:00|483.85|479.85|483.97|479.97|483.98|479.98|483.85|479.85|19
1610565070000|2021-01-13 19:11:10|483.98|479.98|484.09|480.09|484.09|480.09|483.98|479.98|17
1610565080000|2021-01-13 19:11:20|484.1|480.1|484.13|480.13|484.14|480.14|484.03|480.03|26
1610565090000|2021-01-13 19:11:30|484.14|480.14|484.25|480.25|484.27|480.27|484.14|480.14|11
1610565100000|2021-01-13 19:11:40|484.27|480.27|484.69|480.69|484.71|480.71|484.22|480.22|29
1610565110000|2021-01-13 19:11:50|484.71|480.71|485.56|481.56|485.57|481.57|484.71|480.71|27
1610565120000|2021-01-13 19:12:00|485.54|481.54|485.67|481.67|485.82|481.82|485.54|481.54|21
1610565130000|2021-01-13 19:12:10|485.68|481.68|485.78|481.78|485.78|481.78|485.64|481.64|19
1610565140000|2021-01-13 19:12:20|485.83|481.83|485.87|481.87|485.9|481.9|485.78|481.78|17
1610565150000|2021-01-13 19:12:30|485.88|481.88|485.55|481.55|485.9|481.9|485.55|481.55|8
1610565160000|2021-01-13 19:12:40|485.59|481.59|485.56|481.56|485.61|481.61|485.42|481.42|20
1610565170000|2021-01-13 19:12:50|485.55|481.55|485.31|481.31|485.55|481.55|485.31|481.31|13
1610565180000|2021-01-13 19:13:00|485.26|481.26|485.06|481.06|485.3|481.3|485.06|481.06|13
1610565190000|2021-01-13 19:13:10|485.07|481.07|484.76|480.76|485.1|481.1|484.75|480.75|23
1610565200000|2021-01-13 19:13:20|484.77|480.77|484.86|480.86|484.86|480.86|484.69|480.69|11
1610565210000|2021-01-13 19:13:30|484.85|480.85|484.98|480.98|485.08|481.08|484.84|480.84|22
1610565220000|2021-01-13 19:13:40|484.99|480.99|484.94|480.94|485|481|484.92|480.92|16
1610565230000|2021-01-13 19:13:50|484.91|480.91|485.1|481.1|485.1|481.1|484.91|480.91|21
1610565240000|2021-01-13 19:14:00|485.23|481.23|485.01|481.01|485.23|481.23|484.99|480.99|14
1610565250000|2021-01-13 19:14:10|485.02|481.02|485.54|481.54|485.59|481.59|485.01|481.01|26
1610565260000|2021-01-13 19:14:20|485.57|481.57|485.47|481.47|485.57|481.57|485.41|481.41|23
1610565270000|2021-01-13 19:14:30|485.45|481.45|485.51|481.51|485.51|481.51|485.45|481.45|10
1610565280000|2021-01-13 19:14:40|485.5|481.5|485.41|481.41|485.5|481.5|485.39|481.39|20
1610565290000|2021-01-13 19:14:50|485.39|481.39|485.56|481.56|485.57|481.57|485.39|481.39|13
1610565300000|2021-01-13 19:15:00|485.57|481.57|485.22|481.22|485.63|481.63|485.22|481.22|23
1610565310000|2021-01-13 19:15:10|485.21|481.21|485.22|481.22|485.25|481.25|485.21|481.21|19
1610565320000|2021-01-13 19:15:20|485.2|481.2|485.11|481.11|485.21|481.21|485.1|481.1|24
1610565330000|2021-01-13 19:15:30|485.14|481.14|484.97|480.97|485.14|481.14|484.97|480.97|8
1610565340000|2021-01-13 19:15:40|484.93|480.93|484.61|480.61|484.95|480.95|484.52|480.52|18
1610565350000|2021-01-13 19:15:50|484.6|480.6|484.55|480.55|484.66|480.66|484.5|480.5|21
1610565360000|2021-01-13 19:16:00|484.56|480.56|484.47|480.47|484.56|480.56|484.45|480.45|17
1610565370000|2021-01-13 19:16:10|484.46|480.46|484.29|480.29|484.47|480.47|484.28|480.28|12
1610565380000|2021-01-13 19:16:20|484.27|480.27|484.15|480.15|484.3|480.3|484.14|480.14|20
1610565390000|2021-01-13 19:16:30|484.16|480.16|484.12|480.12|484.22|480.22|484.11|480.11|21
1610565400000|2021-01-13 19:16:40|484.13|480.13|483.37|479.37|484.13|480.13|483.25|479.25|30
1610565410000|2021-01-13 19:16:50|483.38|479.38|482.93|478.93|483.38|479.38|482.92|478.92|27
1610565420000|2021-01-13 19:17:00|482.89|478.89|482.41|478.41|482.91|478.91|482.34|478.34|26
1610565430000|2021-01-13 19:17:10|482.42|478.42|482.39|478.39|482.56|478.56|482.38|478.38|32
1610565440000|2021-01-13 19:17:20|482.38|478.38|482.63|478.63|482.63|478.63|482.37|478.37|20
1610565450000|2021-01-13 19:17:30|482.66|478.66|482.45|478.45|482.66|478.66|482.42|478.42|14
1610565460000|2021-01-13 19:17:40|482.46|478.46|482.04|478.04|482.46|478.46|482.04|478.04|11
1610565470000|2021-01-13 19:17:50|482.12|478.12|481.85|477.85|482.12|478.12|481.82|477.82|16
1610565480000|2021-01-13 19:18:00|481.84|477.84|482.01|478.01|482.02|478.02|481.84|477.84|16
1610565490000|2021-01-13 19:18:10|482|478|482.4|478.4|482.4|478.4|481.95|477.95|26
1610565500000|2021-01-13 19:18:20|482.41|478.41|482.47|478.47|482.48|478.48|482.41|478.41|10
1610565510000|2021-01-13 19:18:30|482.49|478.49|482.06|478.06|482.52|478.52|482.06|478.06|29
1610565520000|2021-01-13 19:18:40|482.08|478.08|482.23|478.23|482.35|478.35|482.07|478.07|24
1610565530000|2021-01-13 19:18:50|482.22|478.22|481.99|477.99|482.22|478.22|481.99|477.99|12
1610565540000|2021-01-13 19:19:00|482.09|478.09|482.03|478.03|482.15|478.15|482.03|478.03|16
1610565550000|2021-01-13 19:19:10|482.04|478.04|482.13|478.13|482.14|478.14|482.02|478.02|12
1610565560000|2021-01-13 19:19:20|482.12|478.12|482.14|478.14|482.15|478.15|482.1|478.1|12
1610565570000|2021-01-13 19:19:30|482.15|478.15|482.15|478.15|482.15|478.15|482.11|478.11|12
1610565580000|2021-01-13 19:19:40|482.16|478.16|482.03|478.03|482.18|478.18|482.03|478.03|16
1610565590000|2021-01-13 19:19:50|482.04|478.04|482.14|478.14|482.19|478.19|482.03|478.03|19
1610565600000|2021-01-13 19:20:00|482.15|478.15|482.11|478.11|482.15|478.15|482.1|478.1|16
1610565610000|2021-01-13 19:20:10|482.12|478.12|482.16|478.16|482.17|478.17|482.11|478.11|16
1610565620000|2021-01-13 19:20:20|482.17|478.17|482.19|478.19|482.2|478.2|482.17|478.17|5
1610565630000|2021-01-13 19:20:30|482.17|478.17|482.35|478.35|482.42|478.42|482.17|478.17|20
1610565640000|2021-01-13 19:20:40|482.39|478.39|482.47|478.47|482.51|478.51|482.35|478.35|23
1610565650000|2021-01-13 19:20:50|482.49|478.49|482.66|478.66|482.68|478.68|482.45|478.45|22
1610565660000|2021-01-13 19:21:00|482.68|478.68|482.73|478.73|482.78|478.78|482.65|478.65|18
1610565670000|2021-01-13 19:21:10|482.74|478.74|483.03|479.03|483.03|479.03|482.74|478.74|22
1610565680000|2021-01-13 19:21:20|483.05|479.05|482.94|478.94|483.06|479.06|482.88|478.88|22
1610565690000|2021-01-13 19:21:30|482.96|478.96|483.11|479.11|483.13|479.13|482.96|478.96|15
1610565700000|2021-01-13 19:21:40|483.12|479.12|483.16|479.16|483.21|479.21|483.11|479.11|24
1610565710000|2021-01-13 19:21:50|483.15|479.15|483.24|479.24|483.27|479.27|483.13|479.13|19
1610565720000|2021-01-13 19:22:00|483.23|479.23|483.24|479.24|483.24|479.24|483.18|479.18|13
1610565730000|2021-01-13 19:22:10|483.25|479.25|483.31|479.31|483.31|479.31|483.2|479.2|8
1610565740000|2021-01-13 19:22:20|483.28|479.28|483.37|479.37|483.46|479.46|483.28|479.28|23
1610565750000|2021-01-13 19:22:30|483.36|479.36|483.15|479.15|483.36|479.36|483.08|479.08|19
1610565760000|2021-01-13 19:22:40|483.13|479.13|483.11|479.11|483.18|479.18|483.08|479.08|17
1610565770000|2021-01-13 19:22:50|483.1|479.1|483.16|479.16|483.19|479.19|483.1|479.1|24
1610565780000|2021-01-13 19:23:00|483.15|479.15|483.16|479.16|483.23|479.23|483.14|479.14|14
1610565790000|2021-01-13 19:23:10|483.15|479.15|483.23|479.23|483.23|479.23|483.15|479.15|7
1610565800000|2021-01-13 19:23:20|483.22|479.22|483.35|479.35|483.39|479.39|483.19|479.19|21
1610565810000|2021-01-13 19:23:30|483.34|479.34|483.35|479.35|483.37|479.37|483.31|479.31|16
1610565820000|2021-01-13 19:23:40|483.36|479.36|483.34|479.34|483.36|479.36|483.34|479.34|2
1610565830000|2021-01-13 19:23:50|483.33|479.33|483.31|479.31|483.4|479.4|483.24|479.24|22
1610565840000|2021-01-13 19:24:00|483.32|479.32|483.28|479.28|483.32|479.32|483.28|479.28|4
1610565850000|2021-01-13 19:24:10|483.27|479.27|483.37|479.37|483.37|479.37|483.27|479.27|8
1610565860000|2021-01-13 19:24:20|483.39|479.39|483.25|479.25|483.39|479.39|483.25|479.25|10
1610565870000|2021-01-13 19:24:30|483.32|479.32|483.34|479.34|483.38|479.38|483.31|479.31|13
1610565880000|2021-01-13 19:24:40|483.33|479.33|483.33|479.33|483.34|479.34|483.3|479.3|7
1610565890000|2021-01-13 19:24:50|483.34|479.34|483.35|479.35|483.36|479.36|483.33|479.33|5
1610565900000|2021-01-13 19:25:00|483.34|479.34|483.35|479.35|483.36|479.36|483.32|479.32|10
1610565910000|2021-01-13 19:25:10|483.34|479.34|483.34|479.34|483.34|479.34|483.33|479.33|3
1610565920000|2021-01-13 19:25:20|483.32|479.32|483.36|479.36|483.41|479.41|483.32|479.32|8
1610565930000|2021-01-13 19:25:30|483.35|479.35|483.34|479.34|483.36|479.36|483.34|479.34|8
1610565940000|2021-01-13 19:25:40|483.37|479.37|483.31|479.31|483.37|479.37|483.23|479.23|7
1610565950000|2021-01-13 19:25:50|483.24|479.24|483.17|479.17|483.24|479.24|483.16|479.16|14
1610565960000|2021-01-13 19:26:00|483.19|479.19|482.99|478.99|483.19|479.19|482.95|478.95|13
1610565970000|2021-01-13 19:26:10|482.98|478.98|482.76|478.76|482.98|478.98|482.76|478.76|19
1610565980000|2021-01-13 19:26:20|482.8|478.8|482.74|478.74|482.8|478.8|482.71|478.71|9
1610565990000|2021-01-13 19:26:30|482.75|478.75|482.57|478.57|482.75|478.75|482.57|478.57|13
1610566000000|2021-01-13 19:26:40|482.58|478.58|482.56|478.56|482.58|478.58|482.53|478.53|9
1610566010000|2021-01-13 19:26:50|482.55|478.55|482.56|478.56|482.58|478.58|482.55|478.55|3
1610566020000|2021-01-13 19:27:00|482.52|478.52|482.38|478.38|482.54|478.54|482.38|478.38|15
1610566030000|2021-01-13 19:27:10|482.39|478.39|482.19|478.19|482.39|478.39|482.16|478.16|9
1610566040000|2021-01-13 19:27:20|482.2|478.2|482.22|478.22|482.73|478.73|482.2|478.2|21
1610566050000|2021-01-13 19:27:30|482.21|478.21|482.27|478.27|482.29|478.29|482.21|478.21|19
1610566060000|2021-01-13 19:27:40|482.28|478.28|482.31|478.31|482.31|478.31|482.27|478.27|5
1610566070000|2021-01-13 19:27:50|482.29|478.29|481|477|482.32|478.32|480.98|476.98|25
1610566080000|2021-01-13 19:28:00|480.99|476.99|481.04|477.04|481.07|477.07|480.97|476.97|22
1610566090000|2021-01-13 19:28:10|481.05|477.05|481.82|477.82|481.96|477.96|481.02|477.02|22
1610566100000|2021-01-13 19:28:20|481.83|477.83|481.89|477.89|481.9|477.9|481.68|477.68|28
1610566110000|2021-01-13 19:28:30|482.04|478.04|482.3|478.3|482.3|478.3|482.04|478.04|16
1610566120000|2021-01-13 19:28:40|482.29|478.29|481.92|477.92|482.3|478.3|481.92|477.92|19
1610566130000|2021-01-13 19:28:50|481.94|477.94|482.01|478.01|482.01|478.01|481.93|477.93|20
1610566140000|2021-01-13 19:29:00|482.03|478.03|481.82|477.82|482.03|478.03|481.81|477.81|19
1610566150000|2021-01-13 19:29:10|481.85|477.85|481.89|477.89|481.97|477.97|481.85|477.85|13
1610566160000|2021-01-13 19:29:20|481.87|477.87|481.71|477.71|481.92|477.92|481.68|477.68|21
1610566170000|2021-01-13 19:29:30|481.72|477.72|481.8|477.8|481.94|477.94|481.72|477.72|21
1610566180000|2021-01-13 19:29:40|481.81|477.81|481.93|477.93|481.93|477.93|481.81|477.81|18
1610566190000|2021-01-13 19:29:50|481.92|477.92|481.77|477.77|481.93|477.93|481.75|477.75|19
1610566200000|2021-01-13 19:30:00|481.81|477.81|481.67|477.67|481.91|477.91|481.67|477.67|26
1610566210000|2021-01-13 19:30:10|481.66|477.66|481.22|477.22|481.66|477.66|481.2|477.2|20
1610566220000|2021-01-13 19:30:20|481.25|477.25|480.91|476.91|481.25|477.25|480.9|476.9|25
1610566230000|2021-01-13 19:30:30|480.9|476.9|480.8|476.8|480.92|476.92|480.77|476.77|20
1610566240000|2021-01-13 19:30:40|480.88|476.88|481.02|477.02|481.11|477.11|480.82|476.82|17
1610566250000|2021-01-13 19:30:50|480.97|476.97|480.79|476.79|480.97|476.97|480.75|476.75|18
1610566260000|2021-01-13 19:31:00|480.82|476.82|480.79|476.79|480.9|476.9|480.79|476.79|22
1610566270000|2021-01-13 19:31:10|480.78|476.78|480.78|476.78|480.78|476.78|480.77|476.77|3
1610566280000|2021-01-13 19:31:20|480.79|476.79|480.9|476.9|480.91|476.91|480.79|476.79|24
1610566290000|2021-01-13 19:31:30|480.92|476.92|480.85|476.85|480.92|476.92|480.85|476.85|10
1610566300000|2021-01-13 19:31:40|480.86|476.86|480.96|476.96|480.96|476.96|480.84|476.84|10
1610566310000|2021-01-13 19:31:50|480.97|476.97|481.1|477.1|481.15|477.15|480.92|476.92|17
1610566320000|2021-01-13 19:32:00|481.07|477.07|480.94|476.94|481.12|477.12|480.87|476.87|24
1610566330000|2021-01-13 19:32:10|480.9|476.9|480.97|476.97|481.03|477.03|480.9|476.9|23
1610566340000|2021-01-13 19:32:20|480.98|476.98|481.03|477.03|481.09|477.09|480.94|476.94|20
1610566350000|2021-01-13 19:32:30|481.04|477.04|481.16|477.16|481.21|477.21|481.04|477.04|17
1610566360000|2021-01-13 19:32:40|481.13|477.13|481.83|477.83|481.84|477.84|481.13|477.13|16
1610566370000|2021-01-13 19:32:50|481.82|477.82|481.82|477.82|481.82|477.82|481.76|477.76|17
1610566380000|2021-01-13 19:33:00|481.81|477.81|481.77|477.77|481.81|477.81|481.76|477.76|18
1610566390000|2021-01-13 19:33:10|481.78|477.78|481.72|477.72|481.78|477.78|481.6|477.6|18
1610566400000|2021-01-13 19:33:20|481.73|477.73|481.65|477.65|481.77|477.77|481.61|477.61|17
1610566410000|2021-01-13 19:33:30|481.66|477.66|481.76|477.76|481.76|477.76|481.4|477.4|25
1610566420000|2021-01-13 19:33:40|481.69|477.69|481.65|477.65|481.69|477.69|481.55|477.55|26
1610566430000|2021-01-13 19:33:50|481.67|477.67|481.66|477.66|481.67|477.67|481.63|477.63|7
1610566440000|2021-01-13 19:34:00|481.64|477.64|481.62|477.62|481.64|477.64|481.61|477.61|6
1610566450000|2021-01-13 19:34:10|481.61|477.61|481.62|477.62|481.7|477.7|481.59|477.59|19
1610566460000|2021-01-13 19:34:20|481.59|477.59|481.58|477.58|481.61|477.61|481.55|477.55|11
1610566470000|2021-01-13 19:34:30|481.59|477.59|481.62|477.62|481.64|477.64|481.59|477.59|13
1610566480000|2021-01-13 19:34:40|481.63|477.63|481.7|477.7|481.71|477.71|481.63|477.63|13
1610566490000|2021-01-13 19:34:50|481.69|477.69|481.77|477.77|481.77|477.77|481.69|477.69|6
1610566500000|2021-01-13 19:35:00|481.78|477.78|481.73|477.73|481.78|477.78|481.72|477.72|6
1610566510000|2021-01-13 19:35:10|481.72|477.72|481.72|477.72|481.77|477.77|481.72|477.72|18
1610566520000|2021-01-13 19:35:20|481.76|477.76|481.86|477.86|481.89|477.89|481.75|477.75|10
1610566540000|2021-01-13 19:35:40|481.85|477.85|482.08|478.08|482.1|478.1|481.85|477.85|9
1610566550000|2021-01-13 19:35:50|482.07|478.07|482.4|478.4|482.4|478.4|482.03|478.03|16
1610566560000|2021-01-13 19:36:00|482.39|478.39|482.42|478.42|482.42|478.42|482.38|478.38|8
1610566570000|2021-01-13 19:36:10|482.4|478.4|482.48|478.48|482.48|478.48|482.4|478.4|13
1610566580000|2021-01-13 19:36:20|482.46|478.46|482.56|478.56|482.56|478.56|482.46|478.46|12
1610566590000|2021-01-13 19:36:30|482.55|478.55|482.57|478.57|482.71|478.71|482.55|478.55|18
1610566600000|2021-01-13 19:36:40|482.56|478.56|482.32|478.32|482.56|478.56|482.31|478.31|24
1610566610000|2021-01-13 19:36:50|482.31|478.31|482.69|478.69|482.69|478.69|482.31|478.31|23
1610566620000|2021-01-13 19:37:00|482.68|478.68|483.2|479.2|483.24|479.24|482.67|478.67|28
1610566630000|2021-01-13 19:37:10|483.17|479.17|483.46|479.46|483.46|479.46|483.17|479.17|18
1610566640000|2021-01-13 19:37:20|483.45|479.45|483.98|479.98|484.01|480.01|483.44|479.44|26
1610566650000|2021-01-13 19:37:30|483.92|479.92|483.75|479.75|484.04|480.04|483.57|479.57|27
1610566660000|2021-01-13 19:37:40|483.77|479.77|483.88|479.88|483.91|479.91|483.61|479.61|29
1610566670000|2021-01-13 19:37:50|483.9|479.9|483.82|479.82|483.95|479.95|483.82|479.82|21
1610566680000|2021-01-13 19:38:00|483.83|479.83|483.89|479.89|483.96|479.96|483.83|479.83|16
1610566690000|2021-01-13 19:38:10|483.9|479.9|483.93|479.93|484.05|480.05|483.83|479.83|25
1610566700000|2021-01-13 19:38:20|483.92|479.92|483.95|479.95|483.98|479.98|483.82|479.82|26
1610566710000|2021-01-13 19:38:30|483.94|479.94|484.18|480.18|484.19|480.19|483.94|479.94|25
1610566720000|2021-01-13 19:38:40|484.2|480.2|484.2|480.2|484.27|480.27|484.19|480.19|18
1610566730000|2021-01-13 19:38:50|484.19|480.19|484.01|480.01|484.19|480.19|484.01|480.01|26
1610566740000|2021-01-13 19:39:00|484.1|480.1|483.98|479.98|484.19|480.19|483.91|479.91|22
1610566750000|2021-01-13 19:39:10|483.97|479.97|484.01|480.01|484.03|480.03|483.96|479.96|16
1610566760000|2021-01-13 19:39:20|484|480|483.88|479.88|484.04|480.04|483.87|479.87|15
1610566770000|2021-01-13 19:39:30|483.87|479.87|483.54|479.54|483.87|479.87|483.34|479.34|28
1610566780000|2021-01-13 19:39:40|483.53|479.53|483.55|479.55|483.61|479.61|483.39|479.39|25
1610566790000|2021-01-13 19:39:50|483.56|479.56|483.65|479.65|483.65|479.65|483.52|479.52|17
1610566800000|2021-01-13 19:40:00|483.66|479.66|484.15|480.15|484.15|480.15|483.66|479.66|22
1610566810000|2021-01-13 19:40:10|484.14|480.14|484.14|480.14|484.15|480.15|484.06|480.06|26
1610566820000|2021-01-13 19:40:20|484.12|480.12|484.02|480.02|484.22|480.22|483.92|479.92|22
1610566830000|2021-01-13 19:40:30|484.03|480.03|484.02|480.02|484.07|480.07|483.97|479.97|16
1610566840000|2021-01-13 19:40:40|484.05|480.05|484.14|480.14|484.14|480.14|484.04|480.04|15
1610566850000|2021-01-13 19:40:50|484.15|480.15|484.18|480.18|484.19|480.19|484.11|480.11|15
1610566860000|2021-01-13 19:41:00|484.17|480.17|483.85|479.85|484.2|480.2|483.83|479.83|24
1610566870000|2021-01-13 19:41:10|483.87|479.87|484.02|480.02|484.05|480.05|483.87|479.87|13
1610566880000|2021-01-13 19:41:20|484.04|480.04|483.92|479.92|484.04|480.04|483.92|479.92|7
1610566890000|2021-01-13 19:41:30|483.9|479.9|484.06|480.06|484.06|480.06|483.88|479.88|16
1610566900000|2021-01-13 19:41:40|484.05|480.05|484.04|480.04|484.08|480.08|484.04|480.04|15
1610566910000|2021-01-13 19:41:50|484.05|480.05|484.09|480.09|484.14|480.14|484.02|480.02|18
1610566920000|2021-01-13 19:42:00|484.11|480.11|484.11|480.11|484.12|480.12|484.07|480.07|17
1610566930000|2021-01-13 19:42:10|484.14|480.14|484|480|484.16|480.16|483.99|479.99|15
1610566940000|2021-01-13 19:42:20|484.15|480.15|484.13|480.13|484.15|480.15|484.1|480.1|14
1610566950000|2021-01-13 19:42:30|484.14|480.14|484.14|480.14|484.16|480.16|484.13|480.13|13
1610566960000|2021-01-13 19:42:40|484.15|480.15|484.13|480.13|484.17|480.17|484.13|480.13|9
1610566970000|2021-01-13 19:42:50|484.14|480.14|484.16|480.16|484.16|480.16|484.14|480.14|7
1610566980000|2021-01-13 19:43:00|484.18|480.18|484.18|480.18|484.18|480.18|484.18|480.18|1
1610566990000|2021-01-13 19:43:10|484.2|480.2|484.07|480.07|484.23|480.23|483.96|479.96|20
1610567000000|2021-01-13 19:43:20|484.06|480.06|484.03|480.03|484.08|480.08|484.02|480.02|19
1610567010000|2021-01-13 19:43:30|484.05|480.05|484.06|480.06|484.06|480.06|484.02|480.02|16
1610567020000|2021-01-13 19:43:40|484.07|480.07|484.17|480.17|484.17|480.17|484.07|480.07|8
1610567030000|2021-01-13 19:43:50|484.19|480.19|484.16|480.16|484.19|480.19|484.16|480.16|4
1610567040000|2021-01-13 19:44:00|484.17|480.17|484.17|480.17|484.19|480.19|484.14|480.14|14
1610567050000|2021-01-13 19:44:10|484.16|480.16|484.22|480.22|484.23|480.23|484.14|480.14|12
1610567060000|2021-01-13 19:44:20|484.29|480.29|484.13|480.13|484.32|480.32|484.11|480.11|19
1610567070000|2021-01-13 19:44:30|484.12|480.12|484.16|480.16|484.16|480.16|484.12|480.12|13
1610567080000|2021-01-13 19:44:40|484.17|480.17|484.13|480.13|484.19|480.19|484.13|480.13|12
1610567090000|2021-01-13 19:44:50|484.12|480.12|484.14|480.14|484.14|480.14|484.04|480.04|23
1610567100000|2021-01-13 19:45:00|484.15|480.15|484.37|480.37|484.37|480.37|484.14|480.14|11
1610567110000|2021-01-13 19:45:10|484.4|480.4|484.63|480.63|484.66|480.66|484.4|480.4|23
1610567120000|2021-01-13 19:45:20|484.53|480.53|483.98|479.98|484.57|480.57|483.94|479.94|27
1610567130000|2021-01-13 19:45:30|483.99|479.99|484.03|480.03|484.08|480.08|483.99|479.99|11
1610567140000|2021-01-13 19:45:40|484.02|480.02|483.91|479.91|484.04|480.04|483.89|479.89|11
1610567150000|2021-01-13 19:45:50|483.94|479.94|484.14|480.14|484.14|480.14|483.94|479.94|22
1610567160000|2021-01-13 19:46:00|484.18|480.18|484.05|480.05|484.29|480.29|484.05|480.05|22
1610567170000|2021-01-13 19:46:10|484.04|480.04|483.97|479.97|484.08|480.08|483.97|479.97|13
1610567180000|2021-01-13 19:46:20|483.98|479.98|483.96|479.96|484|480|483.93|479.93|15
1610567190000|2021-01-13 19:46:30|483.97|479.97|483.94|479.94|483.97|479.97|483.93|479.93|8
1610567200000|2021-01-13 19:46:40|483.93|479.93|483.74|479.74|483.96|479.96|483.63|479.63|16
1610567210000|2021-01-13 19:46:50|483.73|479.73|483.99|479.99|483.99|479.99|483.73|479.73|11
1610567230000|2021-01-13 19:47:10|484|480|484.12|480.12|484.12|480.12|484|480|6
1610567240000|2021-01-13 19:47:20|484.13|480.13|484.19|480.19|484.19|480.19|484.12|480.12|7
1610567250000|2021-01-13 19:47:30|484.2|480.2|484.52|480.52|484.54|480.54|484.19|480.19|13
1610567260000|2021-01-13 19:47:40|484.51|480.51|484.42|480.42|484.52|480.52|484.42|480.42|12
1610567270000|2021-01-13 19:47:50|484.43|480.43|484.35|480.35|484.43|480.43|484.33|480.33|19
1610567280000|2021-01-13 19:48:00|484.36|480.36|484.28|480.28|484.4|480.4|484.28|480.28|17
1610567290000|2021-01-13 19:48:10|484.26|480.26|483.96|479.96|484.26|480.26|483.91|479.91|27
1610567300000|2021-01-13 19:48:20|483.92|479.92|483.85|479.85|483.98|479.98|483.81|479.81|19
1610567310000|2021-01-13 19:48:30|483.84|479.84|483.89|479.89|483.89|479.89|483.76|479.76|8
1610567320000|2021-01-13 19:48:40|483.88|479.88|483.77|479.77|483.91|479.91|483.77|479.77|21
1610567330000|2021-01-13 19:48:50|483.75|479.75|483.48|479.48|483.75|479.75|483.48|479.48|10
1610567340000|2021-01-13 19:49:00|483.51|479.51|483.72|479.72|483.84|479.84|483.49|479.49|32
1610567350000|2021-01-13 19:49:10|483.75|479.75|483.93|479.93|483.93|479.93|483.69|479.69|16
1610567360000|2021-01-13 19:49:20|483.82|479.82|483.89|479.89|483.99|479.99|483.82|479.82|25
1610567370000|2021-01-13 19:49:30|483.87|479.87|483.9|479.9|483.95|479.95|483.83|479.83|21
1610567380000|2021-01-13 19:49:40|483.88|479.88|483.89|479.89|483.92|479.92|483.88|479.88|13
1610567390000|2021-01-13 19:49:50|483.9|479.9|483.96|479.96|483.96|479.96|483.82|479.82|19
1610567400000|2021-01-13 19:50:00|483.95|479.95|483.97|479.97|484.01|480.01|483.95|479.95|15
1610567410000|2021-01-13 19:50:10|483.96|479.96|484.02|480.02|484.02|480.02|483.96|479.96|8
1610567420000|2021-01-13 19:50:20|484.01|480.01|484.07|480.07|484.07|480.07|483.99|479.99|10
1610567430000|2021-01-13 19:50:30|484.06|480.06|484.1|480.1|484.11|480.11|484.06|480.06|6
1610567450000|2021-01-13 19:50:50|484.07|480.07|484.09|480.09|484.1|480.1|484.07|480.07|4
1610567460000|2021-01-13 19:51:00|484.05|480.05|484.06|480.06|484.07|480.07|484.05|480.05|3
1610567470000|2021-01-13 19:51:10|484.07|480.07|484.06|480.06|484.07|480.07|484.06|480.06|4
1610567480000|2021-01-13 19:51:20|484.05|480.05|484.07|480.07|484.07|480.07|484.05|480.05|5
1610567490000|2021-01-13 19:51:30|484.05|480.05|484.05|480.05|484.06|480.06|484.04|480.04|7
1610567500000|2021-01-13 19:51:40|484.07|480.07|484.05|480.05|484.08|480.08|484.05|480.05|5
1610567510000|2021-01-13 19:51:50|484.04|480.04|484.07|480.07|484.07|480.07|484.04|480.04|6
1610567520000|2021-01-13 19:52:00|484.08|480.08|484.09|480.09|484.1|480.1|484.08|480.08|4
1610567530000|2021-01-13 19:52:10|484.1|480.1|484.09|480.09|484.1|480.1|484.09|480.09|2
1610567540000|2021-01-13 19:52:20|484.1|480.1|483.84|479.84|484.1|480.1|483.82|479.82|11
1610567550000|2021-01-13 19:52:30|483.82|479.82|483.97|479.97|484.01|480.01|483.82|479.82|14
1610567560000|2021-01-13 19:52:40|483.96|479.96|483.94|479.94|483.96|479.96|483.94|479.94|5
1610567570000|2021-01-13 19:52:50|483.91|479.91|484.01|480.01|484.03|480.03|483.91|479.91|17
1610567580000|2021-01-13 19:53:00|484.02|480.02|484.08|480.08|484.09|480.09|484.02|480.02|15
1610567590000|2021-01-13 19:53:10|484.07|480.07|484.09|480.09|484.09|480.09|484.04|480.04|13
1610567600000|2021-01-13 19:53:20|484.1|480.1|484.2|480.2|484.32|480.32|484.1|480.1|13
1610567610000|2021-01-13 19:53:30|484.21|480.21|484.08|480.08|484.21|480.21|484.05|480.05|8
1610567620000|2021-01-13 19:53:40|484.1|480.1|484.24|480.24|484.24|480.24|484.1|480.1|4
1610567630000|2021-01-13 19:53:50|484.25|480.25|484.38|480.38|484.38|480.38|484.25|480.25|9
1610567640000|2021-01-13 19:54:00|484.29|480.29|484.34|480.34|484.36|480.36|484.29|480.29|6
1610567650000|2021-01-13 19:54:10|484.33|480.33|484.36|480.36|484.36|480.36|484.32|480.32|5
1610567660000|2021-01-13 19:54:20|484.32|480.32|484.3|480.3|484.34|480.34|484.29|480.29|6
1610567670000|2021-01-13 19:54:30|484.28|480.28|484.27|480.27|484.28|480.28|484.27|480.27|2
1610567680000|2021-01-13 19:54:40|484.28|480.28|484.26|480.26|484.28|480.28|484.2|480.2|5
1610567690000|2021-01-13 19:54:50|484.22|480.22|484.18|480.18|484.22|480.22|484.09|480.09|9
1610567700000|2021-01-13 19:55:00|484.19|480.19|484.09|480.09|484.19|480.19|484.09|480.09|6
1610567710000|2021-01-13 19:55:10|484.11|480.11|484.04|480.04|484.11|480.11|484.04|480.04|4
1610567720000|2021-01-13 19:55:20|484.09|480.09|484.11|480.11|484.11|480.11|484.09|480.09|2
1610567730000|2021-01-13 19:55:30|484.17|480.17|484.2|480.2|484.2|480.2|484.17|480.17|3
1610567740000|2021-01-13 19:55:40|484.17|480.17|483.93|479.93|484.17|480.17|483.89|479.89|14
1610567750000|2021-01-13 19:55:50|483.94|479.94|483.94|479.94|483.94|479.94|483.92|479.92|3
1610567760000|2021-01-13 19:56:00|483.93|479.93|483.82|479.82|483.93|479.93|483.82|479.82|2
1610567770000|2021-01-13 19:56:10|483.81|479.81|483.67|479.67|483.91|479.91|483.64|479.64|7
1610567780000|2021-01-13 19:56:20|483.71|479.71|483.49|479.49|483.71|479.71|483.44|479.44|14
1610567790000|2021-01-13 19:56:30|483.5|479.5|483.51|479.51|483.51|479.51|483.5|479.5|4
1610567800000|2021-01-13 19:56:40|483.5|479.5|483.43|479.43|483.51|479.51|483.43|479.43|5
1610567810000|2021-01-13 19:56:50|483.42|479.42|483.22|479.22|483.43|479.43|483.21|479.21|7
1610567820000|2021-01-13 19:57:00|483.25|479.25|483.39|479.39|483.4|479.4|483.24|479.24|22
1610567830000|2021-01-13 19:57:10|483.4|479.4|483.37|479.37|483.4|479.4|483.37|479.37|11
1610567840000|2021-01-13 19:57:20|483.33|479.33|483.35|479.35|483.36|479.36|483.33|479.33|6
1610567850000|2021-01-13 19:57:30|483.32|479.32|483.34|479.34|483.36|479.36|483.31|479.31|14
1610567860000|2021-01-13 19:57:40|483.19|479.19|483.2|479.2|483.21|479.21|483.18|479.18|4
1610567870000|2021-01-13 19:57:50|483.21|479.21|483.26|479.26|483.27|479.27|483.2|479.2|5
1610567890000|2021-01-13 19:58:10|483.25|479.25|483.26|479.26|483.27|479.27|483.18|479.18|10
1610567900000|2021-01-13 19:58:20|483.23|479.23|483.26|479.26|483.43|479.43|483.22|479.22|18
1610567910000|2021-01-13 19:58:30|483.27|479.27|483.25|479.25|483.31|479.31|483.24|479.24|16
1610567920000|2021-01-13 19:58:40|483.24|479.24|483.07|479.07|483.24|479.24|483.06|479.06|12
1610567930000|2021-01-13 19:58:50|483.19|479.19|483.24|479.24|483.34|479.34|483.18|479.18|17
1610567940000|2021-01-13 19:59:00|483.2|479.2|483.15|479.15|483.2|479.2|483.14|479.14|7
1610567950000|2021-01-13 19:59:10|483.18|479.18|483.17|479.17|483.18|479.18|483.11|479.11|11
1610567960000|2021-01-13 19:59:20|483.16|479.16|483.07|479.07|483.17|479.17|483.07|479.07|13
1610567970000|2021-01-13 19:59:30|483.06|479.06|483.09|479.09|483.11|479.11|483.04|479.04|13
1610567980000|2021-01-13 19:59:40|483.1|479.1|482.95|478.95|483.14|479.14|482.95|478.95|18
1610567990000|2021-01-13 19:59:50|482.94|478.94|482.89|478.89|482.95|478.95|482.87|478.87|16
1610568000000|2021-01-13 20:00:00|482.91|478.91|483.21|479.21|483.23|479.23|482.89|478.89|26
1610568010000|2021-01-13 20:00:10|483.22|479.22|483.22|479.22|483.26|479.26|483.2|479.2|20
1610568020000|2021-01-13 20:00:20|483.21|479.21|483.19|479.19|483.22|479.22|483.08|479.08|27
1610568030000|2021-01-13 20:00:30|483.2|479.2|483.26|479.26|483.28|479.28|483.2|479.2|15
1610568040000|2021-01-13 20:00:40|483.27|479.27|483.23|479.23|483.27|479.27|483.21|479.21|15
1610568050000|2021-01-13 20:00:50|483.24|479.24|483.73|479.73|483.74|479.74|483.24|479.24|15
1610568060000|2021-01-13 20:01:00|483.69|479.69|483.68|479.68|483.78|479.78|483.64|479.64|29
1610568070000|2021-01-13 20:01:10|483.67|479.67|483.61|479.61|483.68|479.68|483.47|479.47|24
1610568080000|2021-01-13 20:01:20|483.62|479.62|483.79|479.79|483.81|479.81|483.61|479.61|25
1610568090000|2021-01-13 20:01:30|483.77|479.77|483.67|479.67|483.8|479.8|483.67|479.67|13
1610568100000|2021-01-13 20:01:40|483.68|479.68|483.68|479.68|483.76|479.76|483.68|479.68|9
1610568110000|2021-01-13 20:01:50|483.69|479.69|483.67|479.67|483.71|479.71|483.63|479.63|19
1610568120000|2021-01-13 20:02:00|483.65|479.65|483.64|479.64|483.68|479.68|483.64|479.64|17
1610568130000|2021-01-13 20:02:10|483.65|479.65|483.34|479.34|483.65|479.65|483.34|479.34|22
1610568140000|2021-01-13 20:02:20|483.25|479.25|483.09|479.09|483.26|479.26|483.09|479.09|16
1610568150000|2021-01-13 20:02:30|483.06|479.06|483.1|479.1|483.1|479.1|483.05|479.05|9
1610568160000|2021-01-13 20:02:40|483.12|479.12|483.09|479.09|483.13|479.13|483.08|479.08|8
1610568170000|2021-01-13 20:02:50|483.08|479.08|483.09|479.09|483.09|479.09|483.07|479.07|5
1610568180000|2021-01-13 20:03:00|483.06|479.06|482.73|478.73|483.06|479.06|482.73|478.73|19
1610568190000|2021-01-13 20:03:10|482.74|478.74|482.73|478.73|482.75|478.75|482.7|478.7|9
1610568200000|2021-01-13 20:03:20|482.71|478.71|482.96|478.96|482.99|478.99|482.71|478.71|22
1610568210000|2021-01-13 20:03:30|482.95|478.95|482.98|478.98|482.99|478.99|482.92|478.92|14
1610568220000|2021-01-13 20:03:40|482.97|478.97|483.13|479.13|483.13|479.13|482.87|478.87|11
1610568230000|2021-01-13 20:03:50|483.11|479.11|483.11|479.11|483.13|479.13|483.1|479.1|10
1610568240000|2021-01-13 20:04:00|483.12|479.12|482.85|478.85|483.12|479.12|482.85|478.85|17
1610568250000|2021-01-13 20:04:10|482.84|478.84|482.96|478.96|482.96|478.96|482.79|478.79|23
1610568260000|2021-01-13 20:04:20|482.97|478.97|483.57|479.57|483.57|479.57|482.97|478.97|23
1610568270000|2021-01-13 20:04:30|483.56|479.56|484.39|480.39|484.39|480.39|483.56|479.56|24
1610568280000|2021-01-13 20:04:40|484.38|480.38|484.57|480.57|484.57|480.57|484.2|480.2|25
1610568290000|2021-01-13 20:04:50|484.54|480.54|484.56|480.56|484.64|480.64|484.54|480.54|22
1610568300000|2021-01-13 20:05:00|484.55|480.55|484.52|480.52|484.58|480.58|484.52|480.52|23
1610568310000|2021-01-13 20:05:10|484.56|480.56|484.78|480.78|484.82|480.82|484.56|480.56|22
1610568320000|2021-01-13 20:05:20|484.77|480.77|485.68|481.68|485.68|481.68|484.76|480.76|25
1610568330000|2021-01-13 20:05:30|485.67|481.67|485.68|481.68|485.69|481.69|485.63|481.63|18
1610568340000|2021-01-13 20:05:40|485.62|481.62|485.66|481.66|485.66|481.66|485.52|481.52|12
1610568350000|2021-01-13 20:05:50|485.65|481.65|485.7|481.7|485.7|481.7|485.65|481.65|9
1610568360000|2021-01-13 20:06:00|485.71|481.71|485.7|481.7|485.72|481.72|485.69|481.69|5
1610568370000|2021-01-13 20:06:10|485.63|481.63|485.68|481.68|485.71|481.71|485.43|481.43|22
1610568380000|2021-01-13 20:06:20|485.72|481.72|485.91|481.91|485.93|481.93|485.72|481.72|24
1610568390000|2021-01-13 20:06:30|485.92|481.92|486.04|482.04|486.04|482.04|485.91|481.91|10
1610568400000|2021-01-13 20:06:40|486.06|482.06|486.27|482.27|486.27|482.27|486.06|482.06|17
1610568410000|2021-01-13 20:06:50|486.28|482.28|486.3|482.3|486.33|482.33|486.28|482.28|6
1610568420000|2021-01-13 20:07:00|486.29|482.29|486.3|482.3|486.3|482.3|486.29|482.29|6
1610568430000|2021-01-13 20:07:10|486.33|482.33|486.44|482.44|486.48|482.48|486.3|482.3|14
1610568440000|2021-01-13 20:07:20|486.43|482.43|486.5|482.5|486.54|482.54|486.43|482.43|28
1610568450000|2021-01-13 20:07:30|486.49|482.49|486.51|482.51|486.55|482.55|486.48|482.48|14
1610568460000|2021-01-13 20:07:40|486.5|482.5|486.44|482.44|486.51|482.51|486.4|482.4|17
1610568470000|2021-01-13 20:07:50|486.43|482.43|486.58|482.58|486.58|482.58|486.42|482.42|21
1610568480000|2021-01-13 20:08:00|486.64|482.64|486.55|482.55|486.68|482.68|486.46|482.46|25
1610568490000|2021-01-13 20:08:10|486.54|482.54|486.63|482.63|486.66|482.66|486.54|482.54|13
1610568500000|2021-01-13 20:08:20|486.61|482.61|486.75|482.75|486.75|482.75|486.61|482.61|28
1610568510000|2021-01-13 20:08:30|486.77|482.77|486.7|482.7|486.78|482.78|486.64|482.64|28
1610568520000|2021-01-13 20:08:40|486.71|482.71|486.63|482.63|486.71|482.71|486.56|482.56|22
1610568530000|2021-01-13 20:08:50|486.62|482.62|486.7|482.7|486.7|482.7|486.61|482.61|20
1610568540000|2021-01-13 20:09:00|486.74|482.74|486.75|482.75|486.78|482.78|486.73|482.73|26
1610568550000|2021-01-13 20:09:10|486.74|482.74|486.63|482.63|486.76|482.76|486.62|482.62|10
1610568560000|2021-01-13 20:09:20|486.62|482.62|486.73|482.73|486.73|482.73|486.62|482.62|12
1610568570000|2021-01-13 20:09:30|486.72|482.72|486.65|482.65|486.72|482.72|486.62|482.62|18
1610568580000|2021-01-13 20:09:40|486.64|482.64|486.64|482.64|486.68|482.68|486.62|482.62|22
1610568590000|2021-01-13 20:09:50|486.66|482.66|486.46|482.46|486.66|482.66|486.4|482.4|25
1610568600000|2021-01-13 20:10:00|486.45|482.45|486.74|482.74|486.74|482.74|486.4|482.4|24
1610568610000|2021-01-13 20:10:10|486.75|482.75|486.76|482.76|486.79|482.79|486.75|482.75|7
1610568620000|2021-01-13 20:10:20|486.73|482.73|486.87|482.87|486.93|482.93|486.72|482.72|15
1610568630000|2021-01-13 20:10:30|486.83|482.83|486.97|482.97|486.97|482.97|486.83|482.83|9
1610568640000|2021-01-13 20:10:40|486.93|482.93|487.1|483.1|487.15|483.15|486.91|482.91|15
1610568650000|2021-01-13 20:10:50|487.09|483.09|487.25|483.25|487.26|483.26|487.01|483.01|27
1610568660000|2021-01-13 20:11:00|487.24|483.24|487.21|483.21|487.27|483.27|487.21|483.21|14
1610568670000|2021-01-13 20:11:10|487.2|483.2|487.22|483.22|487.28|483.28|487.17|483.17|27
1610568680000|2021-01-13 20:11:20|487.21|483.21|487.32|483.32|487.33|483.33|487.21|483.21|17
1610568690000|2021-01-13 20:11:30|487.31|483.31|487.48|483.48|487.48|483.48|487.28|483.28|9
1610568700000|2021-01-13 20:11:40|487.53|483.53|487.69|483.69|487.69|483.69|487.53|483.53|7
1610568710000|2021-01-13 20:11:50|487.68|483.68|487.77|483.77|487.82|483.82|487.64|483.64|11
1610568720000|2021-01-13 20:12:00|487.74|483.74|487.34|483.34|487.83|483.83|487.24|483.24|24
1610568730000|2021-01-13 20:12:10|487.36|483.36|487.38|483.38|487.39|483.39|487.33|483.33|11
1610568740000|2021-01-13 20:12:20|487.36|483.36|487.33|483.33|487.37|483.37|487.31|483.31|14
1610568750000|2021-01-13 20:12:30|487.34|483.34|487.39|483.39|487.4|483.4|487.3|483.3|12
1610568760000|2021-01-13 20:12:40|487.37|483.37|487.47|483.47|487.51|483.51|487.37|483.37|14
1610568770000|2021-01-13 20:12:50|487.4|483.4|487.42|483.42|487.43|483.43|487.37|483.37|18
1610568780000|2021-01-13 20:13:00|487.48|483.48|487.59|483.59|487.59|483.59|487.48|483.48|7
1610568790000|2021-01-13 20:13:10|487.61|483.61|487.22|483.22|487.61|483.61|487.22|483.22|10
1610568800000|2021-01-13 20:13:20|487.24|483.24|487.36|483.36|487.36|483.36|487.21|483.21|18
1610568810000|2021-01-13 20:13:30|487.38|483.38|487.35|483.35|487.38|483.38|487.34|483.34|7
1610568820000|2021-01-13 20:13:40|487.34|483.34|487.6|483.6|487.61|483.61|487.34|483.34|23
1610568830000|2021-01-13 20:13:50|487.64|483.64|487.62|483.62|487.65|483.65|487.6|483.6|15
1610568840000|2021-01-13 20:14:00|487.61|483.61|487.62|483.62|487.64|483.64|487.58|483.58|10
1610568850000|2021-01-13 20:14:10|487.63|483.63|487.65|483.65|487.67|483.67|487.61|483.61|14
1610568860000|2021-01-13 20:14:20|487.67|483.67|487.92|483.92|487.99|483.99|487.67|483.67|11
1610568870000|2021-01-13 20:14:30|487.96|483.96|488.14|484.14|488.14|484.14|487.93|483.93|12
1610568880000|2021-01-13 20:14:40|488.13|484.13|488.16|484.16|488.16|484.16|488.11|484.11|18
1610568890000|2021-01-13 20:14:50|488.15|484.15|488.13|484.13|488.17|484.17|488.11|484.11|17
1610568900000|2021-01-13 20:15:00|488.14|484.14|488.5|484.5|488.61|484.61|488.13|484.13|21
1610568910000|2021-01-13 20:15:10|488.52|484.52|488.96|484.96|489.09|485.09|488.52|484.52|19
1610568920000|2021-01-13 20:15:20|488.95|484.95|489.1|485.1|489.1|485.1|488.94|484.94|18
1610568930000|2021-01-13 20:15:30|489.09|485.09|489.31|485.31|489.37|485.37|489.09|485.09|24
1610568940000|2021-01-13 20:15:40|489.3|485.3|489.28|485.28|489.45|485.45|489.21|485.21|25
1610568950000|2021-01-13 20:15:50|489.26|485.26|489.29|485.29|489.32|485.32|489.19|485.19|24
1610568960000|2021-01-13 20:16:00|489.28|485.28|488.96|484.96|489.3|485.3|488.96|484.96|27
1610568970000|2021-01-13 20:16:10|488.97|484.97|488.56|484.56|489|485|488.45|484.45|25
1610568980000|2021-01-13 20:16:20|488.62|484.62|489.31|485.31|489.33|485.33|488.62|484.62|30
1610568990000|2021-01-13 20:16:30|489.39|485.39|489.31|485.31|489.46|485.46|489.31|485.31|22
1610569000000|2021-01-13 20:16:40|489.3|485.3|489.32|485.32|489.38|485.38|489.27|485.27|22
1610569010000|2021-01-13 20:16:50|489.33|485.33|489.37|485.37|489.37|485.37|489.19|485.19|24
1610569020000|2021-01-13 20:17:00|489.38|485.38|489.05|485.05|489.44|485.44|489.02|485.02|32
1610569030000|2021-01-13 20:17:10|489.09|485.09|489.2|485.2|489.22|485.22|489.06|485.06|23
1610569040000|2021-01-13 20:17:20|489.21|485.21|489.29|485.29|489.29|485.29|489.21|485.21|22
1610569050000|2021-01-13 20:17:30|489.4|485.4|489.23|485.23|489.51|485.51|489.21|485.21|18
1610569060000|2021-01-13 20:17:40|489.24|485.24|489.48|485.48|489.53|485.53|489.22|485.22|23
1610569070000|2021-01-13 20:17:50|489.49|485.49|489.29|485.29|489.49|485.49|489.15|485.15|19
1610569080000|2021-01-13 20:18:00|489.3|485.3|489.23|485.23|489.3|485.3|489.19|485.19|16
1610569090000|2021-01-13 20:18:10|489.22|485.22|489.3|485.3|489.32|485.32|489.22|485.22|11
1610569100000|2021-01-13 20:18:20|489.29|485.29|489.07|485.07|489.29|485.29|489.04|485.04|19
1610569110000|2021-01-13 20:18:30|489.08|485.08|489.13|485.13|489.19|485.19|489.08|485.08|13
1610569120000|2021-01-13 20:18:40|489.14|485.14|489.12|485.12|489.14|485.14|489.11|485.11|11
1610569130000|2021-01-13 20:18:50|489.11|485.11|489.09|485.09|489.12|485.12|489.08|485.08|9
1610569140000|2021-01-13 20:19:00|489.06|485.06|489.06|485.06|489.06|485.06|489|485|17
1610569150000|2021-01-13 20:19:10|489.07|485.07|489.11|485.11|489.12|485.12|489.07|485.07|6
1610569160000|2021-01-13 20:19:20|489.09|485.09|489.11|485.11|489.13|485.13|489.08|485.08|8
1610569170000|2021-01-13 20:19:30|489.12|485.12|489.11|485.11|489.13|485.13|489.11|485.11|6
1610569180000|2021-01-13 20:19:40|489.09|485.09|489.1|485.1|489.12|485.12|489.08|485.08|15
1610569190000|2021-01-13 20:19:50|489.11|485.11|488.86|484.86|489.11|485.11|488.86|484.86|13
1610569200000|2021-01-13 20:20:00|488.88|484.88|488.94|484.94|488.98|484.98|488.88|484.88|19
1610569210000|2021-01-13 20:20:10|488.93|484.93|488.73|484.73|488.96|484.96|488.73|484.73|13
1610569220000|2021-01-13 20:20:20|488.74|484.74|488.75|484.75|488.81|484.81|488.74|484.74|24
1610569230000|2021-01-13 20:20:30|488.76|484.76|488.92|484.92|488.92|484.92|488.75|484.75|13
1610569240000|2021-01-13 20:20:40|488.94|484.94|489.1|485.1|489.23|485.23|488.94|484.94|21
1610569250000|2021-01-13 20:20:50|489.23|485.23|489.35|485.35|489.38|485.38|489.1|485.1|13
1610569260000|2021-01-13 20:21:00|489.34|485.34|489.34|485.34|489.38|485.38|489.18|485.18|25
1610569270000|2021-01-13 20:21:10|489.33|485.33|489.25|485.25|489.44|485.44|489.25|485.25|23
1610569280000|2021-01-13 20:21:20|489.24|485.24|489|485|489.24|485.24|488.98|484.98|21
1610569290000|2021-01-13 20:21:30|489.01|485.01|489.13|485.13|489.13|485.13|489|485|14
1610569300000|2021-01-13 20:21:40|489.14|485.14|489.09|485.09|489.14|485.14|489.03|485.03|26
1610569310000|2021-01-13 20:21:50|489.06|485.06|488.72|484.72|489.08|485.08|488.72|484.72|18
1610569320000|2021-01-13 20:22:00|488.71|484.71|488.29|484.29|488.86|484.86|488.29|484.29|22
1610569330000|2021-01-13 20:22:10|488.27|484.27|488.43|484.43|488.45|484.45|488.27|484.27|18
1610569340000|2021-01-13 20:22:20|488.4|484.4|488.63|484.63|488.69|484.69|488.36|484.36|21
1610569350000|2021-01-13 20:22:30|488.61|484.61|488.41|484.41|488.67|484.67|488.41|484.41|19
1610569360000|2021-01-13 20:22:40|488.38|484.38|488.41|484.41|488.41|484.41|488.36|484.36|20
1610569370000|2021-01-13 20:22:50|488.42|484.42|488.5|484.5|488.57|484.57|488.42|484.42|19
1610569380000|2021-01-13 20:23:00|488.52|484.52|488.48|484.48|488.53|484.53|488.47|484.47|17
1610569390000|2021-01-13 20:23:10|488.49|484.49|488.5|484.5|488.5|484.5|488.48|484.48|5
1610569400000|2021-01-13 20:23:20|488.49|484.49|488.11|484.11|488.51|484.51|488.1|484.1|25
1610569410000|2021-01-13 20:23:30|488.1|484.1|488.47|484.47|488.47|484.47|488.08|484.08|23
1610569420000|2021-01-13 20:23:40|488.41|484.41|488.35|484.35|488.45|484.45|488.32|484.32|26
1610569430000|2021-01-13 20:23:50|488.38|484.38|488.32|484.32|488.39|484.39|488.27|484.27|20
1610569440000|2021-01-13 20:24:00|488.33|484.33|488.07|484.07|488.37|484.37|488.07|484.07|25
1610569450000|2021-01-13 20:24:10|488.09|484.09|488.1|484.1|488.19|484.19|488.09|484.09|18
1610569460000|2021-01-13 20:24:20|487.97|483.97|487.41|483.41|487.98|483.98|487.34|483.34|33
1610569470000|2021-01-13 20:24:30|487.43|483.43|487.44|483.44|487.57|483.57|487.4|483.4|26
1610569480000|2021-01-13 20:24:40|487.45|483.45|487.56|483.56|487.6|483.6|487.44|483.44|16
1610569490000|2021-01-13 20:24:50|487.55|483.55|487.71|483.71|487.73|483.73|487.53|483.53|23
1610569500000|2021-01-13 20:25:00|487.73|483.73|487.43|483.43|487.73|483.73|487.43|483.43|19
1610569510000|2021-01-13 20:25:10|487.4|483.4|487.35|483.35|487.4|483.4|487.35|483.35|15
1610569520000|2021-01-13 20:25:20|487.36|483.36|487.34|483.34|487.52|483.52|487.34|483.34|23
1610569530000|2021-01-13 20:25:30|487.26|483.26|487.29|483.29|487.29|483.29|487.25|483.25|10
1610569540000|2021-01-13 20:25:40|487.28|483.28|487.12|483.12|487.28|483.28|487.12|483.12|6
1610569550000|2021-01-13 20:25:50|487.07|483.07|486.23|482.23|487.08|483.08|486.23|482.23|35
1610569560000|2021-01-13 20:26:00|486.22|482.22|486.41|482.41|486.43|482.43|486.18|482.18|19
1610569570000|2021-01-13 20:26:10|486.37|482.37|486.33|482.33|486.52|482.52|486.33|482.33|30
1610569580000|2021-01-13 20:26:20|486.34|482.34|486.33|482.33|486.45|482.45|486.32|482.32|23
1610569590000|2021-01-13 20:26:30|486.05|482.05|486.22|482.22|486.23|482.23|485.98|481.98|14
1610569600000|2021-01-13 20:26:40|486.27|482.27|486.09|482.09|486.27|482.27|486.06|482.06|22
1610569610000|2021-01-13 20:26:50|486.18|482.18|485.96|481.96|486.18|482.18|485.86|481.86|24
1610569620000|2021-01-13 20:27:00|485.99|481.99|485.97|481.97|485.99|481.99|485.78|481.78|18
1610569630000|2021-01-13 20:27:10|486.01|482.01|486.36|482.36|486.36|482.36|485.98|481.98|26
1610569640000|2021-01-13 20:27:20|486.37|482.37|486.7|482.7|486.7|482.7|486.36|482.36|30
1610569650000|2021-01-13 20:27:30|486.65|482.65|486.63|482.63|486.76|482.76|486.54|482.54|27
1610569660000|2021-01-13 20:27:40|486.64|482.64|486.56|482.56|486.73|482.73|486.55|482.55|25
1610569670000|2021-01-13 20:27:50|486.48|482.48|486.2|482.2|486.48|482.48|486.19|482.19|21
1610569680000|2021-01-13 20:28:00|486.24|482.24|486.1|482.1|486.24|482.24|486.01|482.01|15
1610569690000|2021-01-13 20:28:10|486.07|482.07|485.73|481.73|486.07|482.07|485.66|481.66|28
1610569700000|2021-01-13 20:28:20|485.72|481.72|485.94|481.94|485.94|481.94|485.56|481.56|21
1610569710000|2021-01-13 20:28:30|485.81|481.81|484.93|480.93|485.82|481.82|484.8|480.8|25
1610569720000|2021-01-13 20:28:40|484.94|480.94|484.94|480.94|485.02|481.02|484.91|480.91|19
1610569730000|2021-01-13 20:28:50|484.93|480.93|484.74|480.74|485.01|481.01|484.72|480.72|28
1610569740000|2021-01-13 20:29:00|484.75|480.75|484.02|480.02|484.75|480.75|483.78|479.78|31
1610569750000|2021-01-13 20:29:10|484|480|483.33|479.33|484.06|480.06|483.28|479.28|35
1610569760000|2021-01-13 20:29:20|483.32|479.32|482.9|478.9|483.34|479.34|482.9|478.9|30
1610569770000|2021-01-13 20:29:30|482.89|478.89|482.87|478.87|482.92|478.92|482.73|478.73|29
1610569780000|2021-01-13 20:29:40|482.86|478.86|482.93|478.93|482.93|478.93|482.73|478.73|33
1610569790000|2021-01-13 20:29:50|482.91|478.91|483.25|479.25|483.25|479.25|482.69|478.69|28
1610569800000|2021-01-13 20:30:00|483.27|479.27|483.36|479.36|483.43|479.43|483.23|479.23|23
1610569810000|2021-01-13 20:30:10|483.31|479.31|483.2|479.2|483.39|479.39|482.95|478.95|31
1610569820000|2021-01-13 20:30:20|483.25|479.25|483.17|479.17|483.63|479.63|483.17|479.17|31
1610569830000|2021-01-13 20:30:30|483.18|479.18|483.33|479.33|483.37|479.37|483.17|479.17|24
1610569840000|2021-01-13 20:30:40|483.37|479.37|483.43|479.43|483.43|479.43|483.28|479.28|26
1610569850000|2021-01-13 20:30:50|483.42|479.42|483.47|479.47|483.47|479.47|483.08|479.08|24
1610569860000|2021-01-13 20:31:00|483.48|479.48|483.21|479.21|483.48|479.48|483.21|479.21|21
1610569870000|2021-01-13 20:31:10|483.2|479.2|482.81|478.81|483.21|479.21|482.8|478.8|30
1610569880000|2021-01-13 20:31:20|482.8|478.8|482.98|478.98|483.25|479.25|482.78|478.78|25
1610569890000|2021-01-13 20:31:30|483.01|479.01|482.84|478.84|483.02|479.02|482.83|478.83|26
1610569900000|2021-01-13 20:31:40|482.85|478.85|483.06|479.06|483.09|479.09|482.85|478.85|29
1610569910000|2021-01-13 20:31:50|483.05|479.05|482.92|478.92|483.07|479.07|482.92|478.92|15
1610569920000|2021-01-13 20:32:00|482.9|478.9|482.68|478.68|482.9|478.9|482.56|478.56|26
1610569930000|2021-01-13 20:32:10|482.67|478.67|482.49|478.49|482.67|478.67|482.38|478.38|19
1610569940000|2021-01-13 20:32:20|482.45|478.45|481.93|477.93|482.45|478.45|481.88|477.88|33
1610569950000|2021-01-13 20:32:30|481.88|477.88|481.91|477.91|482.13|478.13|481.82|477.82|25
1610569960000|2021-01-13 20:32:40|481.83|477.83|481.81|477.81|481.92|477.92|481.7|477.7|18
1610569970000|2021-01-13 20:32:50|481.85|477.85|481.24|477.24|481.85|477.85|481.24|477.24|28
1610569980000|2021-01-13 20:33:00|481.5|477.5|481.26|477.26|481.5|477.5|481.12|477.12|29
1610569990000|2021-01-13 20:33:10|481.24|477.24|481.4|477.4|481.4|477.4|481.22|477.22|26
1610570000000|2021-01-13 20:33:20|481.38|477.38|481.28|477.28|481.51|477.51|481.26|477.26|29
1610570010000|2021-01-13 20:33:30|481.31|477.31|481.05|477.05|481.31|477.31|481.03|477.03|31
1610570020000|2021-01-13 20:33:40|481.04|477.04|481.01|477.01|481.21|477.21|480.97|476.97|21
1610570030000|2021-01-13 20:33:50|481.06|477.06|481.22|477.22|481.26|477.26|480.91|476.91|29
1610570040000|2021-01-13 20:34:00|481.21|477.21|481.51|477.51|481.59|477.59|481.21|477.21|24
1610570050000|2021-01-13 20:34:10|481.46|477.46|481.1|477.1|481.46|477.46|480.98|476.98|24
1610570060000|2021-01-13 20:34:20|481.11|477.11|481.21|477.21|481.25|477.25|481.08|477.08|26
1610570070000|2021-01-13 20:34:30|481.18|477.18|481.3|477.3|481.34|477.34|481.18|477.18|19
1610570080000|2021-01-13 20:34:40|481.31|477.31|481.38|477.38|481.4|477.4|481.3|477.3|11
1610570090000|2021-01-13 20:34:50|481.37|477.37|481.65|477.65|481.65|477.65|481.37|477.37|10
1610570100000|2021-01-13 20:35:00|481.66|477.66|481.73|477.73|481.73|477.73|481.65|477.65|11
1610570110000|2021-01-13 20:35:10|481.72|477.72|481.95|477.95|482.1|478.1|481.72|477.72|16
1610570120000|2021-01-13 20:35:20|481.87|477.87|481.69|477.69|481.87|477.87|481.65|477.65|21
1610570130000|2021-01-13 20:35:30|481.7|477.7|481.74|477.74|481.78|477.78|481.66|477.66|21
1610570140000|2021-01-13 20:35:40|481.78|477.78|481.9|477.9|481.9|477.9|481.57|477.57|32
1610570150000|2021-01-13 20:35:50|481.77|477.77|481.92|477.92|481.93|477.93|481.77|477.77|23
1610570160000|2021-01-13 20:36:00|481.95|477.95|482.08|478.08|482.12|478.12|481.9|477.9|16
1610570170000|2021-01-13 20:36:10|482.07|478.07|482.08|478.08|482.2|478.2|482.06|478.06|14
1610570180000|2021-01-13 20:36:20|482.18|478.18|482.33|478.33|482.37|478.37|482.17|478.17|10
1610570190000|2021-01-13 20:36:30|482.34|478.34|482.32|478.32|482.35|478.35|482.19|478.19|12
1610570200000|2021-01-13 20:36:40|482.33|478.33|482.39|478.39|482.47|478.47|482.29|478.29|26
1610570210000|2021-01-13 20:36:50|482.4|478.4|482.43|478.43|482.59|478.59|482.39|478.39|23
1610570220000|2021-01-13 20:37:00|482.6|478.6|482.59|478.59|482.65|478.65|482.58|478.58|16
1610570230000|2021-01-13 20:37:10|482.58|478.58|482.51|478.51|482.6|478.6|482.45|478.45|23
1610570240000|2021-01-13 20:37:20|482.52|478.52|482.56|478.56|482.56|478.56|482.52|478.52|2
1610570250000|2021-01-13 20:37:30|482.57|478.57|482.47|478.47|482.57|478.57|482.45|478.45|16
1610570260000|2021-01-13 20:37:40|482.48|478.48|482.47|478.47|482.62|478.62|482.45|478.45|18
1610570270000|2021-01-13 20:37:50|482.48|478.48|482.46|478.46|482.48|478.48|482.46|478.46|11
1610570280000|2021-01-13 20:38:00|482.45|478.45|482.44|478.44|482.47|478.47|482.42|478.42|15
1610570290000|2021-01-13 20:38:10|482.43|478.43|482.6|478.6|482.6|478.6|482.43|478.43|17
1610570300000|2021-01-13 20:38:20|482.59|478.59|482.69|478.69|482.69|478.69|482.58|478.58|19
1610570310000|2021-01-13 20:38:30|482.68|478.68|482.21|478.21|482.68|478.68|482.15|478.15|25
1610570320000|2021-01-13 20:38:40|482.23|478.23|482.36|478.36|482.36|478.36|482.04|478.04|20
1610570330000|2021-01-13 20:38:50|482.38|478.38|482.45|478.45|482.45|478.45|482.38|478.38|6
1610570340000|2021-01-13 20:39:00|482.44|478.44|482.52|478.52|482.52|478.52|482.44|478.44|11
1610570350000|2021-01-13 20:39:10|482.53|478.53|482.52|478.52|482.56|478.56|482.51|478.51|12
1610570360000|2021-01-13 20:39:20|482.5|478.5|482.46|478.46|482.5|478.5|482.3|478.3|21
1610570370000|2021-01-13 20:39:30|482.47|478.47|482.55|478.55|482.58|478.58|482.45|478.45|15
1610570380000|2021-01-13 20:39:40|482.56|478.56|482.67|478.67|482.67|478.67|482.56|478.56|3
1610570390000|2021-01-13 20:39:50|482.68|478.68|482.71|478.71|482.71|478.71|482.27|478.27|18
1610570400000|2021-01-13 20:40:00|482.69|478.69|482.73|478.73|482.73|478.73|482.67|478.67|11
1610570410000|2021-01-13 20:40:10|482.72|478.72|482.73|478.73|482.73|478.73|482.7|478.7|5
1610570420000|2021-01-13 20:40:20|482.72|478.72|483.13|479.13|483.13|479.13|482.72|478.72|14
1610570430000|2021-01-13 20:40:30|483.12|479.12|483.39|479.39|483.47|479.47|483.09|479.09|26
1610570440000|2021-01-13 20:40:40|483.29|479.29|483.35|479.35|483.4|479.4|483.23|479.23|18
1610570450000|2021-01-13 20:40:50|483.36|479.36|483.27|479.27|483.49|479.49|483.27|479.27|21
1610570460000|2021-01-13 20:41:00|483.36|479.36|483.25|479.25|483.36|479.36|483.25|479.25|6
1610570470000|2021-01-13 20:41:10|483.26|479.26|483.28|479.28|483.33|479.33|483.25|479.25|15
1610570480000|2021-01-13 20:41:20|483.32|479.32|483.38|479.38|483.39|479.39|483.28|479.28|16
1610570490000|2021-01-13 20:41:30|483.39|479.39|483.66|479.66|483.67|479.67|483.39|479.39|15
1610570500000|2021-01-13 20:41:40|483.67|479.67|483.73|479.73|483.79|479.79|483.67|479.67|29
1610570510000|2021-01-13 20:41:50|483.76|479.76|484.01|480.01|484.13|480.13|483.76|479.76|32
1610570520000|2021-01-13 20:42:00|484.02|480.02|484.32|480.32|484.32|480.32|484.02|480.02|18
1610570530000|2021-01-13 20:42:10|484.31|480.31|484.64|480.64|484.66|480.66|484.31|480.31|21
1610570540000|2021-01-13 20:42:20|484.74|480.74|484.82|480.82|484.99|480.99|484.64|480.64|29
1610570550000|2021-01-13 20:42:30|484.8|480.8|484.83|480.83|484.93|480.93|484.79|480.79|15
1610570560000|2021-01-13 20:42:40|484.79|480.79|483.29|479.29|484.79|480.79|483.29|479.29|32
1610570570000|2021-01-13 20:42:50|483.27|479.27|483.34|479.34|483.35|479.35|483.21|479.21|19
1610570580000|2021-01-13 20:43:00|483.33|479.33|483.25|479.25|483.36|479.36|483.12|479.12|22
1610570590000|2021-01-13 20:43:10|483.26|479.26|483.67|479.67|483.67|479.67|483.25|479.25|28
1610570600000|2021-01-13 20:43:20|483.65|479.65|483.61|479.61|483.69|479.69|483.57|479.57|21
1610570610000|2021-01-13 20:43:30|483.59|479.59|483.39|479.39|483.59|479.59|483.26|479.26|19
1610570620000|2021-01-13 20:43:40|483.55|479.55|483.49|479.49|483.74|479.74|483.34|479.34|31
1610570630000|2021-01-13 20:43:50|483.5|479.5|483.67|479.67|483.68|479.68|483.5|479.5|21
1610570640000|2021-01-13 20:44:00|483.68|479.68|483.81|479.81|483.92|479.92|483.67|479.67|19
1610570650000|2021-01-13 20:44:10|483.83|479.83|483.96|479.96|483.96|479.96|483.82|479.82|11
1610570660000|2021-01-13 20:44:20|483.98|479.98|483.97|479.97|484.01|480.01|483.97|479.97|5
1610570670000|2021-01-13 20:44:30|484.25|480.25|484.52|480.52|484.52|480.52|484.25|480.25|19
1610570680000|2021-01-13 20:44:40|484.5|480.5|484.96|480.96|484.96|480.96|484.5|480.5|14
1610570690000|2021-01-13 20:44:50|484.95|480.95|484.76|480.76|484.97|480.97|484.67|480.67|26
1610570700000|2021-01-13 20:45:00|484.77|480.77|484.4|480.4|484.78|480.78|484.18|480.18|25
1610570710000|2021-01-13 20:45:10|484.41|480.41|483.72|479.72|484.44|480.44|483.69|479.69|27
1610570720000|2021-01-13 20:45:20|483.76|479.76|483.66|479.66|483.81|479.81|483.66|479.66|11
1610570730000|2021-01-13 20:45:30|483.72|479.72|484.09|480.09|484.09|480.09|483.67|479.67|24
1610570740000|2021-01-13 20:45:40|483.99|479.99|483.93|479.93|484.09|480.09|483.81|479.81|21
1610570750000|2021-01-13 20:45:50|483.85|479.85|484.02|480.02|484.02|480.02|483.85|479.85|13
1610570760000|2021-01-13 20:46:00|483.99|479.99|483.41|479.41|484|480|483.41|479.41|32
1610570770000|2021-01-13 20:46:10|483.4|479.4|483.73|479.73|483.73|479.73|483.4|479.4|26
1610570780000|2021-01-13 20:46:20|483.75|479.75|484.18|480.18|484.22|480.22|483.74|479.74|28
1610570790000|2021-01-13 20:46:30|484.15|480.15|484.24|480.24|484.27|480.27|484.01|480.01|26
1610570800000|2021-01-13 20:46:40|484.27|480.27|484.86|480.86|484.86|480.86|484.24|480.24|31
1610570810000|2021-01-13 20:46:50|484.85|480.85|484.84|480.84|484.87|480.87|484.78|480.78|14
1610570820000|2021-01-13 20:47:00|484.85|480.85|484.8|480.8|484.85|480.85|484.79|480.79|10
1610570830000|2021-01-13 20:47:10|484.72|480.72|484.73|480.73|484.78|480.78|484.62|480.62|28
1610570840000|2021-01-13 20:47:20|484.74|480.74|484.49|480.49|484.84|480.84|484.49|480.49|23
1610570850000|2021-01-13 20:47:30|484.5|480.5|484.96|480.96|484.96|480.96|484.5|480.5|21
1610570860000|2021-01-13 20:47:40|484.95|480.95|484.96|480.96|484.97|480.97|484.91|480.91|10
1610570870000|2021-01-13 20:47:50|484.95|480.95|484.89|480.89|484.96|480.96|484.89|480.89|10
1610570880000|2021-01-13 20:48:00|484.88|480.88|484.9|480.9|484.9|480.9|484.83|480.83|25
1610570890000|2021-01-13 20:48:10|484.91|480.91|484.86|480.86|484.91|480.91|484.86|480.86|4
1610570900000|2021-01-13 20:48:20|484.8|480.8|485.01|481.01|485.09|481.09|484.8|480.8|24
1610570910000|2021-01-13 20:48:30|484.99|480.99|485.07|481.07|485.08|481.08|484.98|480.98|18
1610570920000|2021-01-13 20:48:40|485.08|481.08|485.43|481.43|485.43|481.43|485.08|481.08|18
1610570930000|2021-01-13 20:48:50|485.61|481.61|485.87|481.87|485.87|481.87|485.61|481.61|19
1610570940000|2021-01-13 20:49:00|485.89|481.89|486.08|482.08|486.1|482.1|485.89|481.89|11
1610570950000|2021-01-13 20:49:10|486.12|482.12|486.18|482.18|486.18|482.18|486.1|482.1|12
1610570960000|2021-01-13 20:49:20|486.19|482.19|486.23|482.23|486.24|482.24|486.19|482.19|4
1610570970000|2021-01-13 20:49:30|486.24|482.24|486.41|482.41|486.41|482.41|486.23|482.23|4
1610570980000|2021-01-13 20:49:40|486.42|482.42|486.57|482.57|486.57|482.57|486.42|482.42|11
1610570990000|2021-01-13 20:49:50|486.56|482.56|486.54|482.54|486.6|482.6|486.52|482.52|9
1610571000000|2021-01-13 20:50:00|486.55|482.55|486.73|482.73|486.78|482.78|486.45|482.45|23
1610571010000|2021-01-13 20:50:10|486.72|482.72|486.72|482.72|486.82|482.82|486.69|482.69|22
1610571020000|2021-01-13 20:50:20|486.73|482.73|486.87|482.87|486.87|482.87|486.72|482.72|15
1610571030000|2021-01-13 20:50:30|486.86|482.86|487.01|483.01|487.03|483.03|486.86|482.86|18
1610571040000|2021-01-13 20:50:40|487.02|483.02|487.13|483.13|487.13|483.13|486.99|482.99|25
1610571050000|2021-01-13 20:50:50|487.1|483.1|487.76|483.76|487.77|483.77|487.03|483.03|30
1610571060000|2021-01-13 20:51:00|487.75|483.75|487.61|483.61|487.77|483.77|487.53|483.53|23
1610571070000|2021-01-13 20:51:10|487.6|483.6|487.8|483.8|487.81|483.81|487.59|483.59|23
1610571080000|2021-01-13 20:51:20|487.79|483.79|487.81|483.81|487.81|483.81|487.73|483.73|15
1610571090000|2021-01-13 20:51:30|487.79|483.79|487.85|483.85|487.99|483.99|487.77|483.77|20
1610571100000|2021-01-13 20:51:40|487.9|483.9|487.88|483.88|487.94|483.94|487.79|483.79|21
1610571110000|2021-01-13 20:51:50|487.89|483.89|487.61|483.61|487.89|483.89|487.46|483.46|20
1610571120000|2021-01-13 20:52:00|487.52|483.52|487.56|483.56|487.6|483.6|487.36|483.36|13
1610571130000|2021-01-13 20:52:10|487.67|483.67|487.68|483.68|487.68|483.68|487.56|483.56|19
1610571140000|2021-01-13 20:52:20|487.67|483.67|487.8|483.8|487.84|483.84|487.64|483.64|15
1610571150000|2021-01-13 20:52:30|487.81|483.81|487.82|483.82|487.87|483.87|487.8|483.8|15
1610571160000|2021-01-13 20:52:40|487.86|483.86|487.9|483.9|487.95|483.95|487.81|483.81|13
1610571170000|2021-01-13 20:52:50|488.05|484.05|488.13|484.13|488.13|484.13|488.05|484.05|13
1610571180000|2021-01-13 20:53:00|488.14|484.14|487.82|483.82|488.15|484.15|487.82|483.82|26
1610571190000|2021-01-13 20:53:10|487.81|483.81|487.91|483.91|487.91|483.91|487.75|483.75|24
1610571200000|2021-01-13 20:53:20|487.9|483.9|488.09|484.09|488.1|484.1|487.9|483.9|15
1610571210000|2021-01-13 20:53:30|488.12|484.12|487.99|483.99|488.27|484.27|487.98|483.98|19
1610571220000|2021-01-13 20:53:40|487.98|483.98|487.93|483.93|488.02|484.02|487.92|483.92|8
1610571230000|2021-01-13 20:53:50|487.92|483.92|487.87|483.87|487.99|483.99|487.8|483.8|12
1610571240000|2021-01-13 20:54:00|487.82|483.82|487.53|483.53|487.83|483.83|487.5|483.5|21
1610571250000|2021-01-13 20:54:10|487.5|483.5|486.94|482.94|487.52|483.52|486.94|482.94|19
1610571260000|2021-01-13 20:54:20|486.96|482.96|487.16|483.16|487.16|483.16|486.72|482.72|22
1610571270000|2021-01-13 20:54:30|487.13|483.13|487.16|483.16|487.48|483.48|487.13|483.13|19
1610571280000|2021-01-13 20:54:40|487.09|483.09|487.24|483.24|487.29|483.29|487.02|483.02|11
1610571290000|2021-01-13 20:54:50|487.22|483.22|487.09|483.09|487.22|483.22|487.09|483.09|6
1610571300000|2021-01-13 20:55:00|487.1|483.1|487.29|483.29|487.29|483.29|486.95|482.95|13
1610571310000|2021-01-13 20:55:10|487.32|483.32|487.19|483.19|487.32|483.32|487.16|483.16|11
1610571320000|2021-01-13 20:55:20|487.21|483.21|487.51|483.51|487.51|483.51|487.1|483.1|12
1610571330000|2021-01-13 20:55:30|487.5|483.5|487.76|483.76|487.83|483.83|487.49|483.49|15
1610571340000|2021-01-13 20:55:40|487.75|483.75|487.76|483.76|487.76|483.76|487.75|483.75|2
1610571350000|2021-01-13 20:55:50|487.79|483.79|487.85|483.85|487.85|483.85|487.79|483.79|7
1610571360000|2021-01-13 20:56:00|487.84|483.84|487.65|483.65|487.84|483.84|487.57|483.57|9
1610571370000|2021-01-13 20:56:10|487.71|483.71|487.74|483.74|487.77|483.77|487.71|483.71|11
1610571380000|2021-01-13 20:56:20|487.73|483.73|487.83|483.83|487.83|483.83|487.73|483.73|11
1610571390000|2021-01-13 20:56:30|487.78|483.78|487.83|483.83|487.83|483.83|487.78|483.78|5
1610571400000|2021-01-13 20:56:40|487.84|483.84|487.76|483.76|487.84|483.84|487.53|483.53|16
1610571410000|2021-01-13 20:56:50|487.74|483.74|487.74|483.74|487.75|483.75|487.74|483.74|3
1610571420000|2021-01-13 20:57:00|487.73|483.73|487.66|483.66|487.73|483.73|487.66|483.66|7
1610571430000|2021-01-13 20:57:10|487.64|483.64|487.68|483.68|487.71|483.71|487.6|483.6|12
1610571440000|2021-01-13 20:57:20|487.7|483.7|487.78|483.78|487.78|483.78|487.7|483.7|4
1610571450000|2021-01-13 20:57:30|487.8|483.8|487.81|483.81|487.88|483.88|487.8|483.8|6
1610571460000|2021-01-13 20:57:40|487.83|483.83|487.91|483.91|487.96|483.96|487.83|483.83|10
1610571470000|2021-01-13 20:57:50|487.9|483.9|487.71|483.71|487.96|483.96|487.71|483.71|8
1610571480000|2021-01-13 20:58:00|487.73|483.73|487.72|483.72|487.73|483.73|487.72|483.72|2
1610571490000|2021-01-13 20:58:10|487.71|483.71|487.71|483.71|487.72|483.72|487.71|483.71|3
1610571500000|2021-01-13 20:58:20|487.72|483.72|487.75|483.75|487.75|483.75|487.37|483.37|19
1610571510000|2021-01-13 20:58:30|487.76|483.76|487.87|483.87|487.89|483.89|487.76|483.76|10
1610571520000|2021-01-13 20:58:40|487.86|483.86|487.8|483.8|487.86|483.86|487.77|483.77|7
1610571530000|2021-01-13 20:58:50|487.78|483.78|487.67|483.67|487.78|483.78|487.67|483.67|8
1610571540000|2021-01-13 20:59:00|487.68|483.68|487.72|483.72|487.72|483.72|487.67|483.67|5
1610571550000|2021-01-13 20:59:10|487.65|483.65|487.65|483.65|487.72|483.72|487.63|483.63|6
1610571560000|2021-01-13 20:59:20|487.63|483.63|487.7|483.7|487.7|483.7|487.63|483.63|4
1610571570000|2021-01-13 20:59:30|487.69|483.69|487.69|483.69|487.74|483.74|487.65|483.65|10
1610571580000|2021-01-13 20:59:40|487.85|483.85|488.03|484.03|488.03|484.03|487.85|483.85|8
1610571600000|2021-01-13 21:00:00|488.08|484.08|488.07|484.07|488.08|484.08|488.07|484.07|2
1610571610000|2021-01-13 21:00:10|488.06|484.06|487.97|483.97|488.1|484.1|487.97|483.97|11
1610571620000|2021-01-13 21:00:20|487.99|483.99|488.09|484.09|488.13|484.13|487.97|483.97|13
1610571630000|2021-01-13 21:00:30|488.12|484.12|487.85|483.85|488.12|484.12|487.51|483.51|23
1610571640000|2021-01-13 21:00:40|487.86|483.86|487.96|483.96|487.97|483.97|487.82|483.82|18
1610571650000|2021-01-13 21:00:50|487.99|483.99|488.03|484.03|488.03|484.03|487.96|483.96|15
1610571660000|2021-01-13 21:01:00|488.04|484.04|487.11|483.11|488.04|484.04|487.11|483.11|26
1610571670000|2021-01-13 21:01:10|487.12|483.12|487.1|483.1|487.17|483.17|486.95|482.95|24
1610571680000|2021-01-13 21:01:20|487.18|483.18|487.06|483.06|487.18|483.18|486.91|482.91|23
1610571690000|2021-01-13 21:01:30|487.01|483.01|486.81|482.81|487.08|483.08|486.79|482.79|23
1610571700000|2021-01-13 21:01:40|486.83|482.83|486.5|482.5|486.87|482.87|486.39|482.39|27
1610571710000|2021-01-13 21:01:50|486.51|482.51|486.64|482.64|486.66|482.66|486.45|482.45|20
1610571720000|2021-01-13 21:02:00|486.62|482.62|486.43|482.43|486.67|482.67|486.41|482.41|26
1610571730000|2021-01-13 21:02:10|486.44|482.44|486.33|482.33|486.44|482.44|486.3|482.3|20
1610571740000|2021-01-13 21:02:20|486.29|482.29|486.53|482.53|486.56|482.56|486.29|482.29|20
1610571750000|2021-01-13 21:02:30|486.52|482.52|486.55|482.55|486.58|482.58|486.47|482.47|24
1610571760000|2021-01-13 21:02:40|486.53|482.53|486.74|482.74|486.74|482.74|486.53|482.53|22
1610571770000|2021-01-13 21:02:50|486.75|482.75|487.3|483.3|487.32|483.32|486.75|482.75|17
1610571780000|2021-01-13 21:03:00|487.2|483.2|487.52|483.52|487.56|483.56|487.2|483.2|27
1610571790000|2021-01-13 21:03:10|487.57|483.57|488.09|484.09|488.09|484.09|487.57|483.57|25
1610571800000|2021-01-13 21:03:20|488.11|484.11|488.2|484.2|488.28|484.28|488.07|484.07|22
1610571810000|2021-01-13 21:03:30|488.19|484.19|488.26|484.26|488.3|484.3|488.19|484.19|21
1610571820000|2021-01-13 21:03:40|488.3|484.3|488.16|484.16|488.31|484.31|488.09|484.09|22
1610571830000|2021-01-13 21:03:50|488.15|484.15|488.14|484.14|488.21|484.21|488.09|484.09|18
1610571840000|2021-01-13 21:04:00|488.13|484.13|488.24|484.24|488.24|484.24|488.13|484.13|17
1610571850000|2021-01-13 21:04:10|488.25|484.25|488.42|484.42|488.42|484.42|488.24|484.24|5
1610571860000|2021-01-13 21:04:20|488.41|484.41|488.04|484.04|488.46|484.46|488.01|484.01|11
1610571870000|2021-01-13 21:04:30|488.08|484.08|487.94|483.94|488.24|484.24|487.94|483.94|27
1610571880000|2021-01-13 21:04:40|487.96|483.96|487.92|483.92|488.15|484.15|487.87|483.87|22
1610571890000|2021-01-13 21:04:50|487.93|483.93|487.83|483.83|487.93|483.93|487.82|483.82|13
1610571900000|2021-01-13 21:05:00|487.81|483.81|487.39|483.39|487.81|483.81|487.36|483.36|23
1610571910000|2021-01-13 21:05:10|487.37|483.37|487.95|483.95|487.95|483.95|487.37|483.37|24
1610571920000|2021-01-13 21:05:20|487.96|483.96|488.05|484.05|488.16|484.16|487.96|483.96|24
1610571930000|2021-01-13 21:05:30|488.06|484.06|488.02|484.02|488.12|484.12|488|484|29
1610571940000|2021-01-13 21:05:40|488.03|484.03|488.15|484.15|488.16|484.16|488.01|484.01|18
1610571950000|2021-01-13 21:05:50|488.17|484.17|488.29|484.29|488.3|484.3|488.17|484.17|10
1610571960000|2021-01-13 21:06:00|488.31|484.31|488.15|484.15|488.31|484.31|487.72|483.72|28
1610571970000|2021-01-13 21:06:10|488.14|484.14|488.13|484.13|488.17|484.17|488.12|484.12|16
1610571980000|2021-01-13 21:06:20|488.12|484.12|488.25|484.25|488.25|484.25|488.12|484.12|16
1610571990000|2021-01-13 21:06:30|488.24|484.24|488.27|484.27|488.31|484.31|488.21|484.21|12
1610572000000|2021-01-13 21:06:40|488.26|484.26|488.22|484.22|488.26|484.26|488.13|484.13|22
1610572010000|2021-01-13 21:06:50|488.21|484.21|488.18|484.18|488.23|484.23|488.16|484.16|16
1610572020000|2021-01-13 21:07:00|488.11|484.11|488.28|484.28|488.28|484.28|488.11|484.11|11
1610572030000|2021-01-13 21:07:10|488.27|484.27|488.28|484.28|488.28|484.28|488.24|484.24|9
1610572040000|2021-01-13 21:07:20|488.3|484.3|488.31|484.31|488.31|484.31|488.23|484.23|17
1610572050000|2021-01-13 21:07:30|488.3|484.3|488.3|484.3|488.33|484.33|488.27|484.27|13
1610572060000|2021-01-13 21:07:40|488.33|484.33|487.82|483.82|488.33|484.33|487.78|483.78|20
1610572070000|2021-01-13 21:07:50|487.81|483.81|487.8|483.8|487.82|483.82|487.8|483.8|4
1610572080000|2021-01-13 21:08:00|487.81|483.81|487.79|483.79|487.83|483.83|487.75|483.75|21
1610572090000|2021-01-13 21:08:10|487.84|483.84|487.49|483.49|487.93|483.93|487.47|483.47|10
1610572100000|2021-01-13 21:08:20|487.6|483.6|487.64|483.64|487.66|483.66|487.44|483.44|18
1610572110000|2021-01-13 21:08:30|487.63|483.63|487.51|483.51|487.64|483.64|487.5|483.5|22
1610572120000|2021-01-13 21:08:40|487.55|483.55|488.06|484.06|488.06|484.06|487.55|483.55|26
1610572130000|2021-01-13 21:08:50|488.05|484.05|487.79|483.79|488.05|484.05|487.78|483.78|23
1610572140000|2021-01-13 21:09:00|487.82|483.82|488.05|484.05|488.05|484.05|487.82|483.82|22
1610572150000|2021-01-13 21:09:10|488.04|484.04|488.01|484.01|488.09|484.09|488.01|484.01|23
1610572160000|2021-01-13 21:09:20|488.05|484.05|488.12|484.12|488.15|484.15|487.55|483.55|29
1610572170000|2021-01-13 21:09:30|488.11|484.11|488.23|484.23|488.23|484.23|488.11|484.11|15
1610572180000|2021-01-13 21:09:40|488.22|484.22|488.2|484.2|488.23|484.23|488.2|484.2|7
1610572190000|2021-01-13 21:09:50|488.19|484.19|488.15|484.15|488.19|484.19|488.11|484.11|17
1610572200000|2021-01-13 21:10:00|488.16|484.16|488.17|484.17|488.18|484.18|488.1|484.1|19
1610572210000|2021-01-13 21:10:10|488.18|484.18|488.19|484.19|488.19|484.19|488.13|484.13|16
1610572220000|2021-01-13 21:10:20|488.18|484.18|488.13|484.13|488.19|484.19|488.11|484.11|10
1610572230000|2021-01-13 21:10:30|488.14|484.14|488.25|484.25|488.26|484.26|488.13|484.13|12
1610572240000|2021-01-13 21:10:40|488.23|484.23|487.9|483.9|488.23|484.23|487.84|483.84|20
1610572250000|2021-01-13 21:10:50|487.89|483.89|487.79|483.79|487.89|483.89|487.56|483.56|32
1610572260000|2021-01-13 21:11:00|487.78|483.78|487.7|483.7|487.79|483.79|487.69|483.69|15
1610572270000|2021-01-13 21:11:10|487.71|483.71|487.85|483.85|487.85|483.85|487.69|483.69|17
1610572280000|2021-01-13 21:11:20|487.84|483.84|487.61|483.61|487.84|483.84|487.58|483.58|27
1610572290000|2021-01-13 21:11:30|487.62|483.62|487.64|483.64|487.67|483.67|487.61|483.61|16
1610572300000|2021-01-13 21:11:40|487.66|483.66|487.74|483.74|487.75|483.75|487.64|483.64|11
1610572310000|2021-01-13 21:11:50|487.78|483.78|487.94|483.94|487.95|483.95|487.78|483.78|18
1610572320000|2021-01-13 21:12:00|487.93|483.93|487.97|483.97|487.97|483.97|487.9|483.9|16
1610572330000|2021-01-13 21:12:10|487.96|483.96|488.53|484.53|488.54|484.54|487.96|483.96|24
1610572340000|2021-01-13 21:12:20|488.54|484.54|488.64|484.64|488.65|484.65|488.51|484.51|12
1610572350000|2021-01-13 21:12:30|488.62|484.62|488.76|484.76|488.82|484.82|488.61|484.61|20
1610572360000|2021-01-13 21:12:40|488.79|484.79|488.18|484.18|488.83|484.83|488.18|484.18|17
1610572370000|2021-01-13 21:12:50|488.15|484.15|488.12|484.12|488.26|484.26|488.12|484.12|9
1610572380000|2021-01-13 21:13:00|488.11|484.11|488.17|484.17|488.25|484.25|488.05|484.05|21
1610572390000|2021-01-13 21:13:10|488.23|484.23|488.19|484.19|488.23|484.23|488.1|484.1|13
1610572400000|2021-01-13 21:13:20|488.14|484.14|488.45|484.45|488.45|484.45|488.14|484.14|24
1610572410000|2021-01-13 21:13:30|488.46|484.46|488.34|484.34|488.47|484.47|488.21|484.21|15
1610572420000|2021-01-13 21:13:40|488.23|484.23|487.79|483.79|488.23|484.23|487.78|483.78|17
1610572430000|2021-01-13 21:13:50|487.8|483.8|487.9|483.9|487.93|483.93|487.65|483.65|28
1610572440000|2021-01-13 21:14:00|487.89|483.89|488.13|484.13|488.13|484.13|487.81|483.81|23
1610572450000|2021-01-13 21:14:10|488.09|484.09|488.07|484.07|488.09|484.09|487.93|483.93|15
1610572460000|2021-01-13 21:14:20|488.08|484.08|488.09|484.09|488.14|484.14|488.06|484.06|22
1610572470000|2021-01-13 21:14:30|488.11|484.11|488.12|484.12|488.12|484.12|488.11|484.11|4
1610572480000|2021-01-13 21:14:40|488.11|484.11|487.72|483.72|488.13|484.13|487.72|483.72|23
1610572490000|2021-01-13 21:14:50|487.73|483.73|487.83|483.83|487.84|483.84|487.68|483.68|12
1610572500000|2021-01-13 21:15:00|487.85|483.85|488.16|484.16|488.17|484.17|487.85|483.85|17
1610572510000|2021-01-13 21:15:10|488.2|484.2|488.47|484.47|488.47|484.47|488.19|484.19|22
1610572520000|2021-01-13 21:15:20|488.43|484.43|488.5|484.5|488.52|484.52|488.42|484.42|10
1610572530000|2021-01-13 21:15:30|488.49|484.49|488.64|484.64|488.64|484.64|488.45|484.45|20
1610572540000|2021-01-13 21:15:40|488.65|484.65|488.63|484.63|488.65|484.65|488.46|484.46|20
1610572550000|2021-01-13 21:15:50|488.6|484.6|488.26|484.26|488.6|484.6|488.2|484.2|19
1610572560000|2021-01-13 21:16:00|488.33|484.33|488.69|484.69|488.69|484.69|488.33|484.33|28
1610572570000|2021-01-13 21:16:10|488.7|484.7|488.73|484.73|488.76|484.76|488.68|484.68|9
1610572580000|2021-01-13 21:16:20|488.72|484.72|488.6|484.6|488.73|484.73|488.59|484.59|10
1610572590000|2021-01-13 21:16:30|488.62|484.62|488.81|484.81|488.88|484.88|488.61|484.61|20
1610572600000|2021-01-13 21:16:40|488.83|484.83|488.71|484.71|488.84|484.84|488.68|484.68|15
1610572610000|2021-01-13 21:16:50|488.65|484.65|488.65|484.65|488.73|484.73|488.64|484.64|11
1610572620000|2021-01-13 21:17:00|488.67|484.67|488.32|484.32|488.67|484.67|488.27|484.27|34
1610572630000|2021-01-13 21:17:10|488.33|484.33|488.28|484.28|488.33|484.33|488.28|484.28|9
1610572640000|2021-01-13 21:17:20|488.27|484.27|488.22|484.22|488.3|484.3|488.2|484.2|20
1610572650000|2021-01-13 21:17:30|488.21|484.21|488.06|484.06|488.22|484.22|488.06|484.06|24
1610572660000|2021-01-13 21:17:40|488.04|484.04|488.2|484.2|488.2|484.2|488.04|484.04|17
1610572670000|2021-01-13 21:17:50|488.22|484.22|488.14|484.14|488.23|484.23|488.14|484.14|13
1610572680000|2021-01-13 21:18:00|488.17|484.17|488.14|484.14|488.24|484.24|488.11|484.11|18
1610572690000|2021-01-13 21:18:10|488.15|484.15|488.13|484.13|488.15|484.15|488.12|484.12|8
1610572700000|2021-01-13 21:18:20|488.15|484.15|488.6|484.6|488.6|484.6|488.15|484.15|30
1610572710000|2021-01-13 21:18:30|488.61|484.61|488.71|484.71|488.72|484.72|488.59|484.59|14
1610572720000|2021-01-13 21:18:40|488.8|484.8|488.52|484.52|488.8|484.8|488.52|484.52|21
1610572730000|2021-01-13 21:18:50|488.56|484.56|488.72|484.72|488.72|484.72|488.55|484.55|17
1610572740000|2021-01-13 21:19:00|488.71|484.71|488.84|484.84|488.85|484.85|488.71|484.71|14
1610572750000|2021-01-13 21:19:10|488.85|484.85|488.84|484.84|488.89|484.89|488.79|484.79|8
1610572760000|2021-01-13 21:19:20|488.8|484.8|488.96|484.96|488.99|484.99|488.79|484.79|14
1610572770000|2021-01-13 21:19:30|488.95|484.95|489.01|485.01|489.02|485.02|488.95|484.95|10
1610572780000|2021-01-13 21:19:40|489|485|488.75|484.75|489.02|485.02|488.75|484.75|16
1610572790000|2021-01-13 21:19:50|488.74|484.74|488.73|484.73|488.75|484.75|488.73|484.73|6
1610572800000|2021-01-13 21:20:00|488.74|484.74|488.74|484.74|488.75|484.75|488.74|484.74|3
1610572810000|2021-01-13 21:20:10|488.76|484.76|489.14|485.14|489.14|485.14|488.7|484.7|19
1610572820000|2021-01-13 21:20:20|489.12|485.12|489.4|485.4|489.44|485.44|489.1|485.1|12
1610572830000|2021-01-13 21:20:30|489.39|485.39|489.48|485.48|489.49|485.49|489.39|485.39|23
1610572840000|2021-01-13 21:20:40|489.43|485.43|489.57|485.57|489.59|485.59|489.35|485.35|16
1610572850000|2021-01-13 21:20:50|489.56|485.56|489.66|485.66|489.66|485.66|489.55|485.55|8
1610572860000|2021-01-13 21:21:00|489.6|485.6|489.71|485.71|489.71|485.71|489.6|485.6|6
1610572870000|2021-01-13 21:21:10|489.69|485.69|489.74|485.74|489.81|485.81|489.69|485.69|20
1610572880000|2021-01-13 21:21:20|489.73|485.73|489.58|485.58|489.81|485.81|489.58|485.58|24
1610572890000|2021-01-13 21:21:30|489.57|485.57|489.62|485.62|489.62|485.62|489.47|485.47|13
1610572900000|2021-01-13 21:21:40|489.61|485.61|489.29|485.29|489.63|485.63|489.29|485.29|18
1610572910000|2021-01-13 21:21:50|489.3|485.3|489.14|485.14|489.44|485.44|489.14|485.14|12
1610572920000|2021-01-13 21:22:00|489.26|485.26|489.18|485.18|489.36|485.36|489.18|485.18|24
1610572930000|2021-01-13 21:22:10|489.2|485.2|489.04|485.04|489.2|485.2|489.03|485.03|16
1610572940000|2021-01-13 21:22:20|489.03|485.03|488.69|484.69|489.04|485.04|488.69|484.69|12
1610572950000|2021-01-13 21:22:30|488.65|484.65|488.44|484.44|488.65|484.65|488.22|484.22|29
1610572960000|2021-01-13 21:22:40|488.52|484.52|488.43|484.43|488.69|484.69|488.43|484.43|19
1610572970000|2021-01-13 21:22:50|488.44|484.44|488.21|484.21|488.61|484.61|488.21|484.21|16
1610572980000|2021-01-13 21:23:00|488.23|484.23|487.98|483.98|488.23|484.23|487.98|483.98|17
1610572990000|2021-01-13 21:23:10|487.97|483.97|487.43|483.43|487.97|483.97|487.42|483.42|25
1610573000000|2021-01-13 21:23:20|487.44|483.44|487.68|483.68|487.69|483.69|487.29|483.29|22
1610573010000|2021-01-13 21:23:30|487.67|483.67|487.66|483.66|487.68|483.68|487.58|483.58|21
1610573020000|2021-01-13 21:23:40|487.65|483.65|487.53|483.53|487.7|483.7|487.28|483.28|22
1610573030000|2021-01-13 21:23:50|487.52|483.52|487.47|483.47|487.81|483.81|487.45|483.45|26
1610573040000|2021-01-13 21:24:00|487.44|483.44|487.14|483.14|487.44|483.44|487.11|483.11|27
1610573050000|2021-01-13 21:24:10|487.1|483.1|487.19|483.19|487.21|483.21|487.06|483.06|17
1610573060000|2021-01-13 21:24:20|487.1|483.1|487.02|483.02|487.17|483.17|487.01|483.01|22
1610573070000|2021-01-13 21:24:30|487.03|483.03|487.03|483.03|487.06|483.06|487.02|483.02|5
1610573080000|2021-01-13 21:24:40|487.02|483.02|487|483|487.04|483.04|486.99|482.99|16
1610573090000|2021-01-13 21:24:50|486.99|482.99|486.29|482.29|486.99|482.99|486.29|482.29|30
1610573100000|2021-01-13 21:25:00|486.35|482.35|485.78|481.78|486.35|482.35|485.78|481.78|30
1610573110000|2021-01-13 21:25:10|485.65|481.65|486.11|482.11|486.41|482.41|485.56|481.56|27
1610573120000|2021-01-13 21:25:20|485.98|481.98|486.26|482.26|486.26|482.26|485.98|481.98|25
1610573130000|2021-01-13 21:25:30|486.31|482.31|486.65|482.65|486.65|482.65|486.31|482.31|23
1610573140000|2021-01-13 21:25:40|486.71|482.71|487.2|483.2|487.2|483.2|486.68|482.68|24
1610573150000|2021-01-13 21:25:50|487.23|483.23|487.46|483.46|487.46|483.46|487.22|483.22|25
1610573160000|2021-01-13 21:26:00|487.47|483.47|487.58|483.58|487.58|483.58|487.47|483.47|12
1610573170000|2021-01-13 21:26:10|487.6|483.6|487.98|483.98|488|484|487.6|483.6|10
1610573180000|2021-01-13 21:26:20|488|484|488.12|484.12|488.15|484.15|487.94|483.94|17
1610573190000|2021-01-13 21:26:30|488.13|484.13|487.64|483.64|488.13|484.13|487.63|483.63|24
1610573200000|2021-01-13 21:26:40|487.65|483.65|487.81|483.81|487.81|483.81|487.65|483.65|9
1610573210000|2021-01-13 21:26:50|487.87|483.87|488.06|484.06|488.06|484.06|487.87|483.87|22
1610573220000|2021-01-13 21:27:00|488.02|484.02|488.44|484.44|488.5|484.5|488|484|24
1610573230000|2021-01-13 21:27:10|488.47|484.47|489.1|485.1|489.1|485.1|488.47|484.47|25
1610573240000|2021-01-13 21:27:20|489.09|485.09|489.51|485.51|489.52|485.52|489.09|485.09|19
1610573250000|2021-01-13 21:27:30|489.5|485.5|489.41|485.41|489.54|485.54|489.41|485.41|20
1610573260000|2021-01-13 21:27:40|489.43|485.43|489.19|485.19|489.43|485.43|489.16|485.16|19
1610573270000|2021-01-13 21:27:50|489.2|485.2|489.41|485.41|489.44|485.44|489.18|485.18|21
1610573280000|2021-01-13 21:28:00|489.38|485.38|488.57|484.57|489.38|485.38|488.48|484.48|31
1610573290000|2021-01-13 21:28:10|488.54|484.54|488.64|484.64|488.66|484.66|488.52|484.52|22
1610573300000|2021-01-13 21:28:20|488.62|484.62|488.49|484.49|488.63|484.63|488.41|484.41|15
1610573310000|2021-01-13 21:28:30|488.51|484.51|488.52|484.52|488.68|484.68|488.5|484.5|21
1610573320000|2021-01-13 21:28:40|488.5|484.5|488.54|484.54|488.58|484.58|488.34|484.34|24
1610573330000|2021-01-13 21:28:50|488.51|484.51|488.3|484.3|488.62|484.62|488.25|484.25|19
1610573340000|2021-01-13 21:29:00|488.25|484.25|488.38|484.38|488.38|484.38|488.25|484.25|10
1610573350000|2021-01-13 21:29:10|488.39|484.39|488.42|484.42|488.44|484.44|488.39|484.39|7
1610573360000|2021-01-13 21:29:20|488.43|484.43|488.46|484.46|488.54|484.54|488.38|484.38|18
1610573370000|2021-01-13 21:29:30|488.45|484.45|488.42|484.42|488.46|484.46|488.42|484.42|4
1610573380000|2021-01-13 21:29:40|488.41|484.41|488.52|484.52|488.53|484.53|488.34|484.34|13
1610573390000|2021-01-13 21:29:50|488.53|484.53|488.74|484.74|488.74|484.74|488.53|484.53|11
1610573400000|2021-01-13 21:30:00|488.76|484.76|488.68|484.68|488.94|484.94|488.67|484.67|21
1610573410000|2021-01-13 21:30:10|488.56|484.56|488.38|484.38|488.59|484.59|488.29|484.29|22
1610573420000|2021-01-13 21:30:20|488.42|484.42|488.45|484.45|488.45|484.45|488.39|484.39|8
1610573430000|2021-01-13 21:30:30|488.44|484.44|488.48|484.48|488.53|484.53|488.44|484.44|16
1610573440000|2021-01-13 21:30:40|488.47|484.47|488.12|484.12|488.47|484.47|488.12|484.12|25
1610573450000|2021-01-13 21:30:50|488.08|484.08|488.01|484.01|488.11|484.11|488|484|16
1610573460000|2021-01-13 21:31:00|488.02|484.02|488.24|484.24|488.25|484.25|487.99|483.99|15
1610573470000|2021-01-13 21:31:10|488.23|484.23|488.01|484.01|488.32|484.32|488|484|25
1610573480000|2021-01-13 21:31:20|487.98|483.98|487.91|483.91|488|484|487.86|483.86|15
1610573490000|2021-01-13 21:31:30|487.92|483.92|487.84|483.84|488.08|484.08|487.84|483.84|20
1610573500000|2021-01-13 21:31:40|487.87|483.87|487.89|483.89|487.98|483.98|487.83|483.83|16
1610573510000|2021-01-13 21:31:50|487.9|483.9|488.42|484.42|488.43|484.43|487.9|483.9|20
1610573520000|2021-01-13 21:32:00|488.33|484.33|487.82|483.82|488.33|484.33|487.71|483.71|23
1610573530000|2021-01-13 21:32:10|487.85|483.85|487.75|483.75|487.87|483.87|487.75|483.75|7
1610573540000|2021-01-13 21:32:20|487.74|483.74|487.75|483.75|487.77|483.77|487.74|483.74|3
1610573550000|2021-01-13 21:32:30|487.78|483.78|487.97|483.97|488.01|484.01|487.78|483.78|12
1610573560000|2021-01-13 21:32:40|487.98|483.98|488.14|484.14|488.22|484.22|487.86|483.86|27
1610573570000|2021-01-13 21:32:50|488.15|484.15|488.14|484.14|488.17|484.17|488|484|15
1610573580000|2021-01-13 21:33:00|488|484|488.13|484.13|488.14|484.14|488|484|16
1610573590000|2021-01-13 21:33:10|488.11|484.11|488.29|484.29|488.34|484.34|488.08|484.08|31
1610573600000|2021-01-13 21:33:20|488.32|484.32|488.36|484.36|488.38|484.38|488.32|484.32|15
1610573610000|2021-01-13 21:33:30|488.35|484.35|488.33|484.33|488.37|484.37|488.28|484.28|15
1610573620000|2021-01-13 21:33:40|488.32|484.32|487.97|483.97|488.34|484.34|487.88|483.88|24
1610573630000|2021-01-13 21:33:50|487.96|483.96|487.83|483.83|487.96|483.96|487.8|483.8|11
1610573640000|2021-01-13 21:34:00|487.82|483.82|487.91|483.91|487.91|483.91|487.82|483.82|9
1610573650000|2021-01-13 21:34:10|487.9|483.9|487.93|483.93|487.94|483.94|487.87|483.87|13
1610573660000|2021-01-13 21:34:20|487.87|483.87|488.05|484.05|488.05|484.05|487.87|483.87|19
1610573670000|2021-01-13 21:34:30|488.07|484.07|487.89|483.89|488.1|484.1|487.89|483.89|17
1610573680000|2021-01-13 21:34:40|487.88|483.88|488.15|484.15|488.15|484.15|487.88|483.88|18
1610573690000|2021-01-13 21:34:50|488.14|484.14|488.18|484.18|488.23|484.23|488.01|484.01|15
1610573700000|2021-01-13 21:35:00|488.24|484.24|488.28|484.28|488.28|484.28|488.18|484.18|19
1610573710000|2021-01-13 21:35:10|488.24|484.24|488.3|484.3|488.31|484.31|488.2|484.2|18
1610573720000|2021-01-13 21:35:20|488.31|484.31|488.3|484.3|488.31|484.31|488.21|484.21|21
1610573730000|2021-01-13 21:35:30|488.29|484.29|488.52|484.52|488.52|484.52|488.28|484.28|14
1610573740000|2021-01-13 21:35:40|488.46|484.46|488.49|484.49|488.49|484.49|488.43|484.43|3
1610573750000|2021-01-13 21:35:50|488.5|484.5|488.55|484.55|488.56|484.56|488.5|484.5|6
1610573760000|2021-01-13 21:36:00|488.57|484.57|488.56|484.56|488.57|484.57|488.56|484.56|8
1610573770000|2021-01-13 21:36:10|488.5|484.5|488.23|484.23|488.5|484.5|488.2|484.2|12
1610573780000|2021-01-13 21:36:20|488.28|484.28|488.32|484.32|488.47|484.47|488.22|484.22|21
1610573790000|2021-01-13 21:36:30|488.31|484.31|488.16|484.16|488.31|484.31|488.04|484.04|20
1610573800000|2021-01-13 21:36:40|488.22|484.22|488.14|484.14|488.22|484.22|488.1|484.1|18
1610573810000|2021-01-13 21:36:50|488.16|484.16|488.11|484.11|488.21|484.21|488.11|484.11|14
1610573820000|2021-01-13 21:37:00|488.12|484.12|487.97|483.97|488.14|484.14|487.97|483.97|11
1610573830000|2021-01-13 21:37:10|487.96|483.96|487.97|483.97|488.02|484.02|487.96|483.96|7
1610573840000|2021-01-13 21:37:20|487.92|483.92|488.02|484.02|488.02|484.02|487.92|483.92|9
1610573850000|2021-01-13 21:37:30|488.04|484.04|488.07|484.07|488.26|484.26|488.01|484.01|22
1610573860000|2021-01-13 21:37:40|488.06|484.06|488.17|484.17|488.25|484.25|487.92|483.92|18
1610573870000|2021-01-13 21:37:50|488.18|484.18|488.06|484.06|488.25|484.25|488.01|484.01|21
1610573880000|2021-01-13 21:38:00|488.08|484.08|488.08|484.08|488.08|484.08|488.08|484.08|1
1610573890000|2021-01-13 21:38:10|488.09|484.09|488.03|484.03|488.09|484.09|488.03|484.03|12
1610573900000|2021-01-13 21:38:20|488.05|484.05|488.2|484.2|488.21|484.21|488.05|484.05|13
1610573910000|2021-01-13 21:38:30|488.19|484.19|487.96|483.96|488.2|484.2|487.9|483.9|14
1610573920000|2021-01-13 21:38:40|487.95|483.95|487.6|483.6|487.95|483.95|487.54|483.54|22
1610573930000|2021-01-13 21:38:50|487.61|483.61|487.97|483.97|488.04|484.04|487.6|483.6|31
1610573940000|2021-01-13 21:39:00|487.95|483.95|488.12|484.12|488.18|484.18|487.94|483.94|23
1610573950000|2021-01-13 21:39:10|488.1|484.1|488.2|484.2|488.2|484.2|487.89|483.89|24
1610573960000|2021-01-13 21:39:20|488.21|484.21|488.18|484.18|488.24|484.24|488.17|484.17|24
1610573970000|2021-01-13 21:39:30|488.17|484.17|488.11|484.11|488.2|484.2|488.06|484.06|27
1610573980000|2021-01-13 21:39:40|488.06|484.06|488.12|484.12|488.18|484.18|488.06|484.06|20
1610573990000|2021-01-13 21:39:50|488.13|484.13|488.48|484.48|488.48|484.48|488.12|484.12|15
1610574000000|2021-01-13 21:40:00|488.45|484.45|488.6|484.6|488.61|484.61|488.41|484.41|26
1610574010000|2021-01-13 21:40:10|488.58|484.58|488.37|484.37|488.58|484.58|488.24|484.24|20
1610574020000|2021-01-13 21:40:20|488.23|484.23|488.46|484.46|488.52|484.52|488.23|484.23|28
1610574030000|2021-01-13 21:40:30|488.49|484.49|488.46|484.46|488.49|484.49|488.45|484.45|15
1610574040000|2021-01-13 21:40:40|488.48|484.48|488.54|484.54|488.6|484.6|488.48|484.48|22
1610574050000|2021-01-13 21:40:50|488.53|484.53|488.45|484.45|488.66|484.66|488.44|484.44|21
1610574060000|2021-01-13 21:41:00|488.42|484.42|488.65|484.65|488.74|484.74|488.42|484.42|20
1610574070000|2021-01-13 21:41:10|488.63|484.63|488.74|484.74|488.75|484.75|488.45|484.45|22
1610574080000|2021-01-13 21:41:20|488.75|484.75|488.08|484.08|488.75|484.75|488.07|484.07|25
1610574090000|2021-01-13 21:41:30|488.07|484.07|488.28|484.28|488.29|484.29|488.06|484.06|32
1610574100000|2021-01-13 21:41:40|488.24|484.24|488.27|484.27|488.28|484.28|488.2|484.2|24
1610574110000|2021-01-13 21:41:50|488.13|484.13|488.46|484.46|488.47|484.47|488.13|484.13|24
1610574120000|2021-01-13 21:42:00|488.45|484.45|488.49|484.49|488.55|484.55|488.38|484.38|15
1610574130000|2021-01-13 21:42:10|488.48|484.48|488.25|484.25|488.48|484.48|488.24|484.24|11
1610574140000|2021-01-13 21:42:20|488.24|484.24|488.02|484.02|488.24|484.24|488.01|484.01|20
1610574150000|2021-01-13 21:42:30|488.01|484.01|487.96|483.96|488.02|484.02|487.94|483.94|17
1610574160000|2021-01-13 21:42:40|487.95|483.95|488.17|484.17|488.17|484.17|487.88|483.88|23
1610574170000|2021-01-13 21:42:50|488.13|484.13|488.18|484.18|488.19|484.19|488.11|484.11|13
1610574180000|2021-01-13 21:43:00|488.17|484.17|488.15|484.15|488.19|484.19|488.12|484.12|17
1610574190000|2021-01-13 21:43:10|488.17|484.17|487.89|483.89|488.18|484.18|487.85|483.85|15
1610574200000|2021-01-13 21:43:20|487.85|483.85|487.91|483.91|487.94|483.94|487.8|483.8|26
1610574210000|2021-01-13 21:43:30|487.86|483.86|487.88|483.88|487.91|483.91|487.83|483.83|16
1610574220000|2021-01-13 21:43:40|487.87|483.87|487.96|483.96|487.99|483.99|487.82|483.82|13
1610574230000|2021-01-13 21:43:50|487.97|483.97|488.31|484.31|488.31|484.31|487.97|483.97|21
1610574240000|2021-01-13 21:44:00|488.29|484.29|488.21|484.21|488.31|484.31|488.21|484.21|14
1610574250000|2021-01-13 21:44:10|488.11|484.11|487.96|483.96|488.11|484.11|487.93|483.93|20
1610574260000|2021-01-13 21:44:20|487.92|483.92|487.66|483.66|487.92|483.92|487.66|483.66|17
1610574270000|2021-01-13 21:44:30|487.57|483.57|487.73|483.73|487.8|483.8|487.46|483.46|11
1610574280000|2021-01-13 21:44:40|487.68|483.68|487.2|483.2|487.68|483.68|487.2|483.2|22
1610574290000|2021-01-13 21:44:50|487.27|483.27|487.23|483.23|487.27|483.27|487.22|483.22|21
1610574300000|2021-01-13 21:45:00|487.25|483.25|487.31|483.31|487.36|483.36|487.22|483.22|13
1610574310000|2021-01-13 21:45:10|487.28|483.28|487.32|483.32|487.36|483.36|487.28|483.28|15
1610574320000|2021-01-13 21:45:20|487.31|483.31|487.35|483.35|487.35|483.35|487.31|483.31|12
1610574330000|2021-01-13 21:45:30|487.38|483.38|487.54|483.54|487.71|483.71|487.3|483.3|21
1610574340000|2021-01-13 21:45:40|487.55|483.55|487.59|483.59|487.73|483.73|487.45|483.45|25
1610574350000|2021-01-13 21:45:50|487.58|483.58|487.82|483.82|487.84|483.84|487.58|483.58|10
1610574360000|2021-01-13 21:46:00|487.85|483.85|488.08|484.08|488.09|484.09|487.85|483.85|21
1610574370000|2021-01-13 21:46:10|488.22|484.22|488.38|484.38|488.59|484.59|488.21|484.21|32
1610574380000|2021-01-13 21:46:20|488.35|484.35|488.72|484.72|488.76|484.76|488.34|484.34|28
1610574390000|2021-01-13 21:46:30|488.68|484.68|488.66|484.66|488.72|484.72|488.58|484.58|30
1610574400000|2021-01-13 21:46:40|488.63|484.63|488.45|484.45|488.68|484.68|488.4|484.4|20
1610574410000|2021-01-13 21:46:50|488.44|484.44|488.61|484.61|488.65|484.65|488.39|484.39|24
1610574420000|2021-01-13 21:47:00|488.6|484.6|489.63|485.63|489.63|485.63|488.6|484.6|33
1610574430000|2021-01-13 21:47:10|489.66|485.66|490.08|486.08|490.08|486.08|489.63|485.63|34
1610574440000|2021-01-13 21:47:20|490.07|486.07|490.59|486.59|490.63|486.63|490.02|486.02|29
1610574450000|2021-01-13 21:47:30|490.6|486.6|490.67|486.67|490.67|486.67|490.47|486.47|33
1610574460000|2021-01-13 21:47:40|490.64|486.64|490.79|486.79|490.96|486.96|490.64|486.64|34
1610574470000|2021-01-13 21:47:50|490.65|486.65|490.9|486.9|490.9|486.9|490.59|486.59|31
1610574480000|2021-01-13 21:48:00|490.88|486.88|491.28|487.28|491.46|487.46|490.88|486.88|33
1610574490000|2021-01-13 21:48:10|491.22|487.22|491.3|487.3|491.51|487.51|491.08|487.08|27
1610574500000|2021-01-13 21:48:20|491.29|487.29|491.64|487.64|491.72|487.72|491.29|487.29|30
1610574510000|2021-01-13 21:48:30|491.61|487.61|492.1|488.1|492.21|488.21|491.61|487.61|32
1610574520000|2021-01-13 21:48:40|492.07|488.07|491.99|487.99|492.11|488.11|491.89|487.89|29
1610574530000|2021-01-13 21:48:50|491.86|487.86|491.92|487.92|491.92|487.92|491.71|487.71|29
1610574540000|2021-01-13 21:49:00|491.91|487.91|491.66|487.66|491.95|487.95|491.66|487.66|29
1610574550000|2021-01-13 21:49:10|491.7|487.7|492.18|488.18|492.18|488.18|491.64|487.64|28
1610574560000|2021-01-13 21:49:20|492.17|488.17|492.47|488.47|492.54|488.54|492.17|488.17|29
1610574570000|2021-01-13 21:49:30|492.35|488.35|492.17|488.17|492.36|488.36|492.03|488.03|28
1610574580000|2021-01-13 21:49:40|492.18|488.18|492.55|488.55|492.57|488.57|492.18|488.18|31
1610574590000|2021-01-13 21:49:50|492.54|488.54|492.29|488.29|492.63|488.63|492.28|488.28|31
1610574600000|2021-01-13 21:50:00|492.28|488.28|493.13|489.13|493.23|489.23|492.26|488.26|29
1610574610000|2021-01-13 21:50:10|493.14|489.14|492.66|488.66|493.14|489.14|492.56|488.56|34
1610574620000|2021-01-13 21:50:20|492.65|488.65|492.83|488.83|492.91|488.91|492.61|488.61|31
1610574630000|2021-01-13 21:50:30|492.78|488.78|492.94|488.94|492.96|488.96|492.72|488.72|28
1610574640000|2021-01-13 21:50:40|492.95|488.95|492.99|488.99|493.01|489.01|492.94|488.94|23
1610574650000|2021-01-13 21:50:50|493.01|489.01|493.07|489.07|493.14|489.14|492.99|488.99|30
1610574660000|2021-01-13 21:51:00|493.06|489.06|492.86|488.86|493.09|489.09|492.81|488.81|27
1610574670000|2021-01-13 21:51:10|492.82|488.82|493.03|489.03|493.08|489.08|492.76|488.76|29
1610574680000|2021-01-13 21:51:20|493.04|489.04|493.32|489.32|493.39|489.39|493.04|489.04|26
1610574690000|2021-01-13 21:51:30|493.31|489.31|493.42|489.42|493.43|489.43|493.11|489.11|33
1610574700000|2021-01-13 21:51:40|493.43|489.43|494.04|490.04|494.05|490.05|493.43|489.43|18
1610574710000|2021-01-13 21:51:50|494.03|490.03|494.08|490.08|494.14|490.14|494.02|490.02|18
1610574720000|2021-01-13 21:52:00|494.07|490.07|494.37|490.37|494.5|490.5|494.07|490.07|32
1610574730000|2021-01-13 21:52:10|494.41|490.41|494|490|494.41|490.41|494|490|33
1610574740000|2021-01-13 21:52:20|493.98|489.98|494.52|490.52|494.52|490.52|493.96|489.96|30
1610574750000|2021-01-13 21:52:30|494.65|490.65|494.32|490.32|494.91|490.91|494.32|490.32|33
1610574760000|2021-01-13 21:52:40|494.35|490.35|494.62|490.62|494.68|490.68|494.14|490.14|32
1610574770000|2021-01-13 21:52:50|494.59|490.59|494.85|490.85|494.85|490.85|494.58|490.58|22
1610574780000|2021-01-13 21:53:00|494.87|490.87|494.88|490.88|494.92|490.92|494.79|490.79|26
1610574790000|2021-01-13 21:53:10|494.87|490.87|494.25|490.25|494.9|490.9|494.25|490.25|29
1610574800000|2021-01-13 21:53:20|494.14|490.14|492.6|488.6|494.14|490.14|492.6|488.6|32
1610574810000|2021-01-13 21:53:30|492.65|488.65|493.72|489.72|493.72|489.72|492.63|488.63|31
1610574820000|2021-01-13 21:53:40|493.62|489.62|494.83|490.83|495.01|491.01|493.62|489.62|37
1610574830000|2021-01-13 21:53:50|494.95|490.95|493.75|489.75|494.95|490.95|493.5|489.5|37
1610574840000|2021-01-13 21:54:00|493.76|489.76|494.05|490.05|494.27|490.27|493.75|489.75|29
1610574850000|2021-01-13 21:54:10|494.07|490.07|494|490|494.15|490.15|493.95|489.95|26
1610574860000|2021-01-13 21:54:20|494.02|490.02|494.01|490.01|494.05|490.05|493.99|489.99|19
1610574870000|2021-01-13 21:54:30|494.03|490.03|493.89|489.89|494.07|490.07|493.89|489.89|18
1610574880000|2021-01-13 21:54:40|493.88|489.88|494.59|490.59|494.59|490.59|493.88|489.88|25
1610574890000|2021-01-13 21:54:50|494.6|490.6|494.79|490.79|495.02|491.02|494.6|490.6|26
1610574900000|2021-01-13 21:55:00|494.8|490.8|494.83|490.83|494.83|490.83|494.79|490.79|8
1610574910000|2021-01-13 21:55:10|494.82|490.82|494.85|490.85|495.02|491.02|494.66|490.66|20
1610574920000|2021-01-13 21:55:20|494.94|490.94|495.21|491.21|495.3|491.3|494.94|490.94|14
1610574930000|2021-01-13 21:55:30|495.27|491.27|495.58|491.58|495.58|491.58|495.27|491.27|16
1610574940000|2021-01-13 21:55:40|495.6|491.6|495.93|491.93|496.01|492.01|495.6|491.6|27
1610574950000|2021-01-13 21:55:50|495.94|491.94|495.37|491.37|495.94|491.94|495.32|491.32|31
1610574960000|2021-01-13 21:56:00|495.32|491.32|495.6|491.6|495.6|491.6|495.29|491.29|21
1610574970000|2021-01-13 21:56:10|495.59|491.59|495.86|491.86|495.86|491.86|495.59|491.59|15
1610574980000|2021-01-13 21:56:20|495.87|491.87|495.96|491.96|495.96|491.96|495.78|491.78|20
1610574990000|2021-01-13 21:56:30|495.91|491.91|496.19|492.19|496.27|492.27|495.91|491.91|22
1610575000000|2021-01-13 21:56:40|496.13|492.13|496.18|492.18|496.23|492.23|496.13|492.13|22
1610575010000|2021-01-13 21:56:50|496.23|492.23|496.25|492.25|496.38|492.38|496.17|492.17|14
1610575020000|2021-01-13 21:57:00|496.24|492.24|496.18|492.18|496.24|492.24|495.96|491.96|30
1610575030000|2021-01-13 21:57:10|496.19|492.19|496.12|492.12|496.31|492.31|496.06|492.06|20
1610575040000|2021-01-13 21:57:20|496.13|492.13|496.24|492.24|496.24|492.24|496.13|492.13|14
1610575050000|2021-01-13 21:57:30|496.23|492.23|496.36|492.36|496.4|492.4|496.23|492.23|15
1610575060000|2021-01-13 21:57:40|496.34|492.34|496.54|492.54|496.54|492.54|496.34|492.34|15
1610575070000|2021-01-13 21:57:50|496.52|492.52|496.47|492.47|496.52|492.52|496.1|492.1|26
1610575080000|2021-01-13 21:58:00|496.43|492.43|496.52|492.52|496.52|492.52|496.43|492.43|12
1610575090000|2021-01-13 21:58:10|496.51|492.51|496.47|492.47|496.51|492.51|496.46|492.46|13
1610575100000|2021-01-13 21:58:20|496.46|492.46|496.39|492.39|496.5|492.5|496.38|492.38|18
1610575110000|2021-01-13 21:58:30|496.4|492.4|496.54|492.54|496.57|492.57|496.39|492.39|19
1610575120000|2021-01-13 21:58:40|496.53|492.53|496.56|492.56|496.56|492.56|496.53|492.53|10
1610575130000|2021-01-13 21:58:50|496.55|492.55|496.58|492.58|496.58|492.58|496.51|492.51|11
1610575140000|2021-01-13 21:59:00|496.57|492.57|496.66|492.66|496.66|492.66|496.55|492.55|18
1610575150000|2021-01-13 21:59:10|496.57|492.57|496.67|492.67|496.68|492.68|496.53|492.53|17
1610575160000|2021-01-13 21:59:20|496.65|492.65|496.62|492.62|496.71|492.71|496.61|492.61|17
1610575170000|2021-01-13 21:59:30|496.65|492.65|496.54|492.54|496.68|492.68|496.52|492.52|19
1610575180000|2021-01-13 21:59:40|496.52|492.52|496.47|492.47|496.54|492.54|496.46|492.46|22
1610575190000|2021-01-13 21:59:50|496.48|492.48|496.44|492.44|496.5|492.5|496.29|492.29|13
1610575200000|2021-01-13 22:00:00|496.45|492.45|496.58|492.58|496.62|492.62|496.36|492.36|20
1610575210000|2021-01-13 22:00:10|496.71|492.71|496.81|492.81|496.81|492.81|496.7|492.7|12
1610575220000|2021-01-13 22:00:20|496.82|492.82|496.74|492.74|496.83|492.83|496.74|492.74|11
1610575230000|2021-01-13 22:00:30|496.75|492.75|496.76|492.76|496.84|492.84|496.75|492.75|13
1610575240000|2021-01-13 22:00:40|496.8|492.8|496.76|492.76|496.81|492.81|496.69|492.69|15
1610575250000|2021-01-13 22:00:50|496.77|492.77|496.7|492.7|496.77|492.77|496.64|492.64|10
1610575260000|2021-01-13 22:01:00|496.71|492.71|496.86|492.86|496.86|492.86|496.63|492.63|16
1610575270000|2021-01-13 22:01:10|496.84|492.84|497.1|493.1|497.1|493.1|496.82|492.82|13
1610575280000|2021-01-13 22:01:20|497.09|493.09|497.36|493.36|497.36|493.36|497.09|493.09|19
1610575290000|2021-01-13 22:01:30|497.37|493.37|497.43|493.43|497.43|493.43|497.36|493.36|11
1610575300000|2021-01-13 22:01:40|497.42|493.42|497.41|493.41|497.48|493.48|497.4|493.4|25
1610575310000|2021-01-13 22:01:50|497.4|493.4|497.49|493.49|497.51|493.51|497.38|493.38|16
1610575320000|2021-01-13 22:02:00|497.5|493.5|497.53|493.53|497.53|493.53|497.43|493.43|18
1610575330000|2021-01-13 22:02:10|497.54|493.54|497.55|493.55|497.61|493.61|497.31|493.31|22
1610575340000|2021-01-13 22:02:20|497.58|493.58|497.79|493.79|497.79|493.79|497.58|493.58|14
1610575350000|2021-01-13 22:02:30|497.81|493.81|497.84|493.84|497.85|493.85|497.76|493.76|21
1610575360000|2021-01-13 22:02:40|497.79|493.79|497.83|493.83|497.84|493.84|497.75|493.75|11
1610575370000|2021-01-13 22:02:50|497.82|493.82|497.82|493.82|497.84|493.84|497.8|493.8|15
1610575380000|2021-01-13 22:03:00|497.91|493.91|498.19|494.19|498.2|494.2|497.9|493.9|17
1610575390000|2021-01-13 22:03:10|498.22|494.22|498.39|494.39|498.44|494.44|498.22|494.22|18
1610575400000|2021-01-13 22:03:20|498.42|494.42|498.35|494.35|498.42|494.42|498.34|494.34|19
1610575410000|2021-01-13 22:03:30|498.39|494.39|498.39|494.39|498.39|494.39|498.37|494.37|15
1610575420000|2021-01-13 22:03:40|498.4|494.4|498.39|494.39|498.41|494.41|498.38|494.38|10
1610575430000|2021-01-13 22:03:50|498.41|494.41|498.85|494.85|498.85|494.85|498.41|494.41|25
1610575440000|2021-01-13 22:04:00|498.84|494.84|498.82|494.82|498.84|494.84|498.73|494.73|16
1610575450000|2021-01-13 22:04:10|498.81|494.81|498.88|494.88|498.88|494.88|498.79|494.79|15
1610575460000|2021-01-13 22:04:20|498.84|494.84|499.14|495.14|499.21|495.21|498.84|494.84|23
1610575470000|2021-01-13 22:04:30|499.13|495.13|499.17|495.17|499.18|495.18|498.97|494.97|18
1610575480000|2021-01-13 22:04:40|499.18|495.18|499.09|495.09|499.18|495.18|499.08|495.08|12
1610575490000|2021-01-13 22:04:50|499.08|495.08|498.85|494.85|499.21|495.21|498.71|494.71|33
1610575500000|2021-01-13 22:05:00|498.75|494.75|498.82|494.82|498.89|494.89|498.75|494.75|21
1610575510000|2021-01-13 22:05:10|498.89|494.89|498.84|494.84|498.9|494.9|498.8|494.8|9
1610575520000|2021-01-13 22:05:20|498.82|494.82|498.8|494.8|498.88|494.88|498.74|494.74|19
1610575530000|2021-01-13 22:05:30|498.87|494.87|498.83|494.83|498.96|494.96|498.82|494.82|16
1610575540000|2021-01-13 22:05:40|498.82|494.82|498.77|494.77|498.87|494.87|498.75|494.75|13
1610575550000|2021-01-13 22:05:50|498.79|494.79|498.83|494.83|498.92|494.92|498.77|494.77|22
1610575560000|2021-01-13 22:06:00|498.85|494.85|499.04|495.04|499.04|495.04|498.82|494.82|26
1610575570000|2021-01-13 22:06:10|499.06|495.06|498.93|494.93|499.09|495.09|498.91|494.91|27
1610575580000|2021-01-13 22:06:20|498.92|494.92|499.03|495.03|499.05|495.05|498.91|494.91|22
1610575590000|2021-01-13 22:06:30|499.04|495.04|499.04|495.04|499.07|495.07|498.96|494.96|16
1610575600000|2021-01-13 22:06:40|499.05|495.05|499.21|495.21|499.22|495.22|499.05|495.05|14
1610575610000|2021-01-13 22:06:50|499.19|495.19|499.2|495.2|499.21|495.21|499.13|495.13|17
1610575620000|2021-01-13 22:07:00|499.21|495.21|499.19|495.19|499.32|495.32|499.17|495.17|19
1610575630000|2021-01-13 22:07:10|499.21|495.21|499.21|495.21|499.28|495.28|499.21|495.21|15
1610575640000|2021-01-13 22:07:20|499.19|495.19|499.2|495.2|499.2|495.2|499.19|495.19|2
1610575650000|2021-01-13 22:07:30|499.22|495.22|499.07|495.07|499.23|495.23|499.05|495.05|10
1610575660000|2021-01-13 22:07:40|499.12|495.12|498.69|494.69|499.12|495.12|498.68|494.68|19
1610575670000|2021-01-13 22:07:50|498.67|494.67|498.29|494.29|498.73|494.73|498.29|494.29|25
1610575680000|2021-01-13 22:08:00|498.26|494.26|498.24|494.24|498.26|494.26|498.19|494.19|23
1610575690000|2021-01-13 22:08:10|498.28|494.28|498.31|494.31|498.37|494.37|498.28|494.28|22
1610575700000|2021-01-13 22:08:20|498.3|494.3|498.36|494.36|498.48|494.48|498.3|494.3|19
1610575710000|2021-01-13 22:08:30|498.35|494.35|498.36|494.36|498.4|494.4|498.24|494.24|14
1610575720000|2021-01-13 22:08:40|498.34|494.34|498.35|494.35|498.41|494.41|498.32|494.32|9
1610575730000|2021-01-13 22:08:50|498.39|494.39|498.53|494.53|498.65|494.65|498.33|494.33|15
1610575740000|2021-01-13 22:09:00|498.58|494.58|498.87|494.87|498.91|494.91|498.58|494.58|28
1610575750000|2021-01-13 22:09:10|498.88|494.88|498.86|494.86|498.99|494.99|498.76|494.76|18
1610575760000|2021-01-13 22:09:20|498.85|494.85|498.8|494.8|498.85|494.85|498.79|494.79|18
1610575770000|2021-01-13 22:09:30|498.79|494.79|498.75|494.75|498.8|494.8|498.75|494.75|10
1610575780000|2021-01-13 22:09:40|498.72|494.72|498.54|494.54|498.72|494.72|498.52|494.52|13
1610575790000|2021-01-13 22:09:50|498.52|494.52|498.43|494.43|498.53|494.53|498.41|494.41|16
1610575800000|2021-01-13 22:10:00|498.41|494.41|498.29|494.29|498.44|494.44|498.29|494.29|13
1610575810000|2021-01-13 22:10:10|498.28|494.28|498.26|494.26|498.28|494.28|498.25|494.25|11
1610575820000|2021-01-13 22:10:20|498.24|494.24|498.14|494.14|498.24|494.24|498.14|494.14|9
1610575830000|2021-01-13 22:10:30|497.99|493.99|497.98|493.98|498.03|494.03|497.98|493.98|12
1610575840000|2021-01-13 22:10:40|497.93|493.93|497.59|493.59|497.93|493.93|497.55|493.55|30
1610575850000|2021-01-13 22:10:50|497.6|493.6|497.15|493.15|497.6|493.6|497.12|493.12|26
1610575860000|2021-01-13 22:11:00|497.17|493.17|496.72|492.72|497.17|493.17|496.66|492.66|28
1610575870000|2021-01-13 22:11:10|496.64|492.64|496.71|492.71|496.75|492.75|496.5|492.5|23
1610575880000|2021-01-13 22:11:20|496.69|492.69|496.64|492.64|496.79|492.79|496.52|492.52|24
1610575890000|2021-01-13 22:11:30|496.68|492.68|497.06|493.06|497.06|493.06|496.68|492.68|14
1610575900000|2021-01-13 22:11:40|497.07|493.07|497.4|493.4|497.4|493.4|497.07|493.07|17
1610575910000|2021-01-13 22:11:50|497.39|493.39|497.45|493.45|497.47|493.47|497.39|493.39|13
1610575920000|2021-01-13 22:12:00|497.43|493.43|497.46|493.46|497.5|493.5|497.43|493.43|6
1610575930000|2021-01-13 22:12:10|497.48|493.48|497.48|493.48|497.51|493.51|497.48|493.48|3
1610575940000|2021-01-13 22:12:20|497.51|493.51|497.74|493.74|497.74|493.74|497.51|493.51|10
1610575950000|2021-01-13 22:12:30|497.73|493.73|497.67|493.67|497.74|493.74|497.66|493.66|11
1610575960000|2021-01-13 22:12:40|497.71|493.71|497.71|493.71|497.73|493.73|497.66|493.66|13
1610575970000|2021-01-13 22:12:50|497.7|493.7|497.75|493.75|497.79|493.79|497.7|493.7|15
1610575980000|2021-01-13 22:13:00|497.74|493.74|497.76|493.76|497.77|493.77|497.73|493.73|19
1610575990000|2021-01-13 22:13:10|497.73|493.73|497.78|493.78|497.8|493.8|497.73|493.73|17
1610576000000|2021-01-13 22:13:20|497.79|493.79|497.75|493.75|497.79|493.79|497.74|493.74|10
1610576010000|2021-01-13 22:13:30|497.73|493.73|497.69|493.69|497.73|493.73|497.69|493.69|3
1610576020000|2021-01-13 22:13:40|497.7|493.7|497.7|493.7|497.72|493.72|497.7|493.7|9
1610576030000|2021-01-13 22:13:50|497.69|493.69|497.69|493.69|497.69|493.69|497.68|493.68|3
1610576040000|2021-01-13 22:14:00|497.68|493.68|497.37|493.37|497.69|493.69|497.23|493.23|12
1610576050000|2021-01-13 22:14:10|497.26|493.26|497.27|493.27|497.36|493.36|497.23|493.23|16
1610576060000|2021-01-13 22:14:20|497.28|493.28|497.23|493.23|497.32|493.32|497.23|493.23|17
1610576070000|2021-01-13 22:14:30|497.05|493.05|496.92|492.92|497.16|493.16|496.92|492.92|16
1610576080000|2021-01-13 22:14:40|496.91|492.91|497.1|493.1|497.1|493.1|496.91|492.91|9
1610576090000|2021-01-13 22:14:50|497.09|493.09|497.12|493.12|497.16|493.16|497.09|493.09|11
1610576100000|2021-01-13 22:15:00|497.15|493.15|497.05|493.05|497.15|493.15|496.92|492.92|18
1610576110000|2021-01-13 22:15:10|497.03|493.03|497.24|493.24|497.27|493.27|497.02|493.02|24
1610576120000|2021-01-13 22:15:20|497.27|493.27|497.51|493.51|497.53|493.53|497.26|493.26|16
1610576130000|2021-01-13 22:15:30|497.52|493.52|497.43|493.43|497.58|493.58|497.43|493.43|12
1610576140000|2021-01-13 22:15:40|497.44|493.44|497.58|493.58|497.58|493.58|497.44|493.44|10
1610576150000|2021-01-13 22:15:50|497.59|493.59|497.75|493.75|497.75|493.75|497.58|493.58|10
1610576160000|2021-01-13 22:16:00|497.76|493.76|497.92|493.92|497.92|493.92|497.76|493.76|15
1610576170000|2021-01-13 22:16:10|497.93|493.93|498.69|494.69|498.69|494.69|497.92|493.92|21
1610576180000|2021-01-13 22:16:20|498.7|494.7|498.82|494.82|498.82|494.82|498.69|494.69|16
1610576190000|2021-01-13 22:16:30|498.81|494.81|498.82|494.82|498.82|494.82|498.81|494.81|4
1610576200000|2021-01-13 22:16:40|498.81|494.81|499.24|495.24|499.24|495.24|498.81|494.81|18
1610576210000|2021-01-13 22:16:50|499.3|495.3|499.51|495.51|499.51|495.51|499.27|495.27|20
1610576220000|2021-01-13 22:17:00|499.52|495.52|499.74|495.74|499.74|495.74|499.51|495.51|19
1610576230000|2021-01-13 22:17:10|499.75|495.75|499.92|495.92|499.96|495.96|499.75|495.75|14
1610576240000|2021-01-13 22:17:20|499.93|495.93|500.01|496.01|500.06|496.06|499.93|495.93|11
1610576250000|2021-01-13 22:17:30|500.04|496.04|500.01|496.01|500.04|496.04|500|496|3
1610576260000|2021-01-13 22:17:40|500.03|496.03|500.18|496.18|500.2|496.2|500.03|496.03|22
1610576270000|2021-01-13 22:17:50|500.15|496.15|500.33|496.33|500.34|496.34|500.15|496.15|16
1610576280000|2021-01-13 22:18:00|500.34|496.34|500.41|496.41|500.42|496.42|500.34|496.34|6
1610576290000|2021-01-13 22:18:10|500.4|496.4|500.42|496.42|500.42|496.42|500.39|496.39|5
1610576300000|2021-01-13 22:18:20|500.43|496.43|500.49|496.49|500.5|496.5|500.39|496.39|11
1610576310000|2021-01-13 22:18:30|500.5|496.5|500.47|496.47|500.57|496.57|500.4|496.4|9
1610576320000|2021-01-13 22:18:40|500.44|496.44|500.5|496.5|500.53|496.53|500.43|496.43|15
1610576330000|2021-01-13 22:18:50|500.49|496.49|500.42|496.42|500.5|496.5|500.41|496.41|17
1610576340000|2021-01-13 22:19:00|500.43|496.43|500.4|496.4|500.44|496.44|500.38|496.38|12
1610576350000|2021-01-13 22:19:10|500.39|496.39|500.5|496.5|500.51|496.51|500.33|496.33|10
1610576360000|2021-01-13 22:19:20|500.54|496.54|500.43|496.43|500.56|496.56|500.43|496.43|18
1610576370000|2021-01-13 22:19:30|500.42|496.42|500.33|496.33|500.49|496.49|500.33|496.33|13
1610576380000|2021-01-13 22:19:40|500.25|496.25|500.27|496.27|500.3|496.3|500.25|496.25|10
1610576390000|2021-01-13 22:19:50|500.25|496.25|500.15|496.15|500.25|496.25|500.15|496.15|15
1610576400000|2021-01-13 22:20:00|500.13|496.13|499.89|495.89|500.17|496.17|499.88|495.88|26
1610576410000|2021-01-13 22:20:10|499.88|495.88|499.88|495.88|499.89|495.89|499.87|495.87|6
1610576420000|2021-01-13 22:20:20|499.89|495.89|499.82|495.82|499.89|495.89|499.81|495.81|13
1610576430000|2021-01-13 22:20:30|499.83|495.83|499.59|495.59|499.84|495.84|499.59|495.59|15
1610576440000|2021-01-13 22:20:40|499.58|495.58|499.57|495.57|499.58|495.58|499.49|495.49|16
1610576450000|2021-01-13 22:20:50|499.52|495.52|499.22|495.22|499.55|495.55|499.15|495.15|20
1610576460000|2021-01-13 22:21:00|499.21|495.21|499.23|495.23|499.29|495.29|499.18|495.18|23
1610576470000|2021-01-13 22:21:10|499.24|495.24|499.26|495.26|499.26|495.26|499.22|495.22|14
1610576480000|2021-01-13 22:21:20|499.27|495.27|499.24|495.24|499.29|495.29|499.23|495.23|13
1610576490000|2021-01-13 22:21:30|499.26|495.26|499.27|495.27|499.28|495.28|499.17|495.17|26
1610576500000|2021-01-13 22:21:40|499.26|495.26|499.12|495.12|499.26|495.26|499.12|495.12|12
1610576510000|2021-01-13 22:21:50|499.14|495.14|499.27|495.27|499.27|495.27|499.14|495.14|23
1610576520000|2021-01-13 22:22:00|499.22|495.22|499.22|495.22|499.28|495.28|499.19|495.19|15
1610576530000|2021-01-13 22:22:10|499.27|495.27|499.27|495.27|499.27|495.27|499.22|495.22|13
1610576540000|2021-01-13 22:22:20|499.26|495.26|499.28|495.28|499.31|495.31|499.26|495.26|20
1610576550000|2021-01-13 22:22:30|499.31|495.31|499.25|495.25|499.31|495.31|499.21|495.21|19
1610576560000|2021-01-13 22:22:40|499.27|495.27|499.43|495.43|499.47|495.47|499.26|495.26|14
1610576570000|2021-01-13 22:22:50|499.46|495.46|499.47|495.47|499.5|495.5|499.43|495.43|21
1610576580000|2021-01-13 22:23:00|499.5|495.5|499.34|495.34|499.5|495.5|499.34|495.34|14
1610576590000|2021-01-13 22:23:10|499.36|495.36|499.31|495.31|499.36|495.36|499.26|495.26|11
1610576600000|2021-01-13 22:23:20|499.29|495.29|498.82|494.82|499.3|495.3|498.82|494.82|21
1610576610000|2021-01-13 22:23:30|498.81|494.81|498.81|494.81|498.83|494.83|498.73|494.73|18
1610576620000|2021-01-13 22:23:40|498.76|494.76|498.73|494.73|498.81|494.81|498.7|494.7|9
1610576630000|2021-01-13 22:23:50|498.77|494.77|498.8|494.8|498.8|494.8|498.77|494.77|7
1610576640000|2021-01-13 22:24:00|498.77|494.77|498.57|494.57|498.78|494.78|498.53|494.53|19
1610576650000|2021-01-13 22:24:10|498.56|494.56|498.57|494.57|498.6|494.6|498.53|494.53|18
1610576660000|2021-01-13 22:24:20|498.58|494.58|498.51|494.51|498.58|494.58|498.5|494.5|5
1610576670000|2021-01-13 22:24:30|498.48|494.48|498.51|494.51|498.51|494.51|498.43|494.43|11
1610576680000|2021-01-13 22:24:40|498.48|494.48|498.4|494.4|498.48|494.48|498.4|494.4|10
1610576690000|2021-01-13 22:24:50|498.36|494.36|498.42|494.42|498.43|494.43|498.36|494.36|14
1610576700000|2021-01-13 22:25:00|498.41|494.41|498.39|494.39|498.41|494.41|498.37|494.37|13
1610576710000|2021-01-13 22:25:10|498.4|494.4|498.33|494.33|498.42|494.42|498.3|494.3|15
1610576720000|2021-01-13 22:25:20|498.32|494.32|498.38|494.38|498.38|494.38|498.26|494.26|11
1610576730000|2021-01-13 22:25:30|498.39|494.39|498.36|494.36|498.39|494.39|498.35|494.35|14
1610576740000|2021-01-13 22:25:40|498.35|494.35|498.32|494.32|498.35|494.35|498.3|494.3|14
1610576750000|2021-01-13 22:25:50|498.31|494.31|498.38|494.38|498.38|494.38|498.22|494.22|10
1610576760000|2021-01-13 22:26:00|498.37|494.37|498.36|494.36|498.4|494.4|498.33|494.33|13
1610576770000|2021-01-13 22:26:10|498.34|494.34|498.37|494.37|498.38|494.38|498.33|494.33|10
1610576780000|2021-01-13 22:26:20|498.35|494.35|497.93|493.93|498.35|494.35|497.9|493.9|28
1610576790000|2021-01-13 22:26:30|497.94|493.94|497.93|493.93|497.96|493.96|497.92|493.92|14
1610576800000|2021-01-13 22:26:40|497.94|493.94|497.79|493.79|497.94|493.94|497.79|493.79|7
1610576810000|2021-01-13 22:26:50|497.78|493.78|497.61|493.61|497.79|493.79|497.61|493.61|16
1610576820000|2021-01-13 22:27:00|497.58|493.58|497.54|493.54|497.72|493.72|497.54|493.54|17
1610576830000|2021-01-13 22:27:10|497.53|493.53|497.53|493.53|497.55|493.55|497.51|493.51|12
1610576840000|2021-01-13 22:27:20|497.52|493.52|497.39|493.39|497.53|493.53|497.32|493.32|12
1610576850000|2021-01-13 22:27:30|497.37|493.37|497.39|493.39|497.47|493.47|497.33|493.33|20
1610576860000|2021-01-13 22:27:40|497.4|493.4|497.38|493.38|497.43|493.43|497.35|493.35|20
1610576870000|2021-01-13 22:27:50|497.39|493.39|497.41|493.41|497.41|493.41|497.37|493.37|10
1610576880000|2021-01-13 22:28:00|497.43|493.43|497.54|493.54|497.55|493.55|497.4|493.4|13
1610576890000|2021-01-13 22:28:10|497.53|493.53|497.14|493.14|497.53|493.53|497.11|493.11|23
1610576900000|2021-01-13 22:28:20|497.22|493.22|497.09|493.09|497.28|493.28|497.09|493.09|26
1610576910000|2021-01-13 22:28:30|497.12|493.12|497.21|493.21|497.22|493.22|497.12|493.12|10
1610576920000|2021-01-13 22:28:40|497.33|493.33|497.26|493.26|497.33|493.33|497.26|493.26|4
1610576930000|2021-01-13 22:28:50|497.27|493.27|497.2|493.2|497.27|493.27|497.2|493.2|6
1610576940000|2021-01-13 22:29:00|497.16|493.16|496.93|492.93|497.27|493.27|496.76|492.76|12
1610576950000|2021-01-13 22:29:10|497.12|493.12|497.15|493.15|497.21|493.21|496.84|492.84|26
1610576960000|2021-01-13 22:29:20|496.97|492.97|496.79|492.79|497.01|493.01|496.74|492.74|21
1610576970000|2021-01-13 22:29:30|496.71|492.71|496.57|492.57|496.78|492.78|496.57|492.57|13
1610576980000|2021-01-13 22:29:40|496.63|492.63|496.14|492.14|496.63|492.63|496.11|492.11|27
1610576990000|2021-01-13 22:29:50|496.11|492.11|495.72|491.72|496.11|492.11|495.65|491.65|13
1610577000000|2021-01-13 22:30:00|495.71|491.71|495.63|491.63|495.71|491.71|495.52|491.52|12
1610577010000|2021-01-13 22:30:10|495.68|491.68|496.4|492.4|496.53|492.53|495.65|491.65|30
1610577020000|2021-01-13 22:30:20|496.38|492.38|496.58|492.58|496.58|492.58|496.38|492.38|30
1610577030000|2021-01-13 22:30:30|496.6|492.6|496.57|492.57|496.62|492.62|496.56|492.56|23
1610577040000|2021-01-13 22:30:40|496.52|492.52|496.56|492.56|496.59|492.59|496.52|492.52|23
1610577050000|2021-01-13 22:30:50|496.55|492.55|496.53|492.53|496.58|492.58|496.53|492.53|13
1610577060000|2021-01-13 22:31:00|496.5|492.5|496.39|492.39|496.5|492.5|496.39|492.39|6
1610577070000|2021-01-13 22:31:10|496.38|492.38|496.37|492.37|496.5|492.5|496.37|492.37|21
1610577080000|2021-01-13 22:31:20|496.38|492.38|496.45|492.45|496.51|492.51|496.38|492.38|12
1610577090000|2021-01-13 22:31:30|496.42|492.42|496.28|492.28|496.42|492.42|496.28|492.28|12
1610577100000|2021-01-13 22:31:40|496.22|492.22|496.16|492.16|496.22|492.22|496.16|492.16|11
1610577110000|2021-01-13 22:31:50|496.14|492.14|496.19|492.19|496.19|492.19|496.14|492.14|13
1610577120000|2021-01-13 22:32:00|496.18|492.18|496.18|492.18|496.23|492.23|496.17|492.17|11
1610577130000|2021-01-13 22:32:10|496.19|492.19|496.15|492.15|496.24|492.24|496.15|492.15|13
1610577140000|2021-01-13 22:32:20|496.16|492.16|496.2|492.2|496.2|492.2|496.16|492.16|9
1610577150000|2021-01-13 22:32:30|496.19|492.19|496.2|492.2|496.2|492.2|496.19|492.19|8
1610577160000|2021-01-13 22:32:40|496.19|492.19|496.18|492.18|496.19|492.19|496.18|492.18|2
1610577170000|2021-01-13 22:32:50|496.17|492.17|496.16|492.16|496.18|492.18|496.16|492.16|6
1610577180000|2021-01-13 22:33:00|496.17|492.17|496.19|492.19|496.19|492.19|496.16|492.16|7
1610577190000|2021-01-13 22:33:10|496.18|492.18|496.01|492.01|496.18|492.18|496.01|492.01|9
1610577200000|2021-01-13 22:33:20|496.02|492.02|496.15|492.15|496.21|492.21|495.97|491.97|20
1610577210000|2021-01-13 22:33:30|496.14|492.14|496.26|492.26|496.28|492.28|496.11|492.11|14
1610577220000|2021-01-13 22:33:40|496.27|492.27|496.65|492.65|496.65|492.65|496.26|492.26|21
1610577230000|2021-01-13 22:33:50|496.62|492.62|496.58|492.58|496.65|492.65|496.57|492.57|7
1610577240000|2021-01-13 22:34:00|496.57|492.57|496.46|492.46|496.57|492.57|496.45|492.45|15
1610577250000|2021-01-13 22:34:10|496.43|492.43|496.33|492.33|496.43|492.43|496.28|492.28|19
1610577260000|2021-01-13 22:34:20|496.3|492.3|496.42|492.42|496.43|492.43|496.3|492.3|14
1610577270000|2021-01-13 22:34:30|496.41|492.41|496.35|492.35|496.42|492.42|496.35|492.35|12
1610577280000|2021-01-13 22:34:40|496.36|492.36|496.44|492.44|496.44|492.44|496.35|492.35|14
1610577290000|2021-01-13 22:34:50|496.43|492.43|496.39|492.39|496.44|492.44|496.25|492.25|21
1610577300000|2021-01-13 22:35:00|496.4|492.4|496.37|492.37|496.4|492.4|496.36|492.36|9
1610577310000|2021-01-13 22:35:10|496.36|492.36|496.15|492.15|496.37|492.37|496.1|492.1|20
1610577320000|2021-01-13 22:35:20|496.13|492.13|496.12|492.12|496.2|492.2|496.12|492.12|7
1610577330000|2021-01-13 22:35:30|496.09|492.09|496.1|492.1|496.1|492.1|496.09|492.09|2
1610577340000|2021-01-13 22:35:40|496.08|492.08|496.02|492.02|496.08|492.08|496.01|492.01|3
1610577350000|2021-01-13 22:35:50|496.01|492.01|496.02|492.02|496.02|492.02|496|492|6
1610577360000|2021-01-13 22:36:00|496.01|492.01|495.96|491.96|496.01|492.01|495.94|491.94|14
1610577370000|2021-01-13 22:36:10|495.93|491.93|495.67|491.67|495.96|491.96|495.67|491.67|16
1610577380000|2021-01-13 22:36:20|495.66|491.66|494.95|490.95|495.66|491.66|494.9|490.9|27
1610577390000|2021-01-13 22:36:30|494.96|490.96|494.65|490.65|494.97|490.97|494.53|490.53|27
1610577400000|2021-01-13 22:36:40|494.63|490.63|494.36|490.36|494.65|490.65|494.25|490.25|26
1610577410000|2021-01-13 22:36:50|494.26|490.26|494.19|490.19|494.34|490.34|494.16|490.16|28
1610577420000|2021-01-13 22:37:00|494.18|490.18|493.87|489.87|494.36|490.36|493.87|489.87|33
1610577430000|2021-01-13 22:37:10|493.9|489.9|494.01|490.01|494.12|490.12|493.87|489.87|25
1610577440000|2021-01-13 22:37:20|493.99|489.99|493.6|489.6|494.07|490.07|493.6|489.6|25
1610577450000|2021-01-13 22:37:30|493.33|489.33|492.91|488.91|493.41|489.41|492.86|488.86|16
1610577460000|2021-01-13 22:37:40|492.9|488.9|492.92|488.92|492.93|488.93|492.84|488.84|17
1610577470000|2021-01-13 22:37:50|492.94|488.94|492.83|488.83|492.98|488.98|492.83|488.83|24
1610577480000|2021-01-13 22:38:00|492.82|488.82|492.87|488.87|492.88|488.88|492.73|488.73|18
1610577490000|2021-01-13 22:38:10|492.84|488.84|492.91|488.91|492.94|488.94|492.76|488.76|29
1610577500000|2021-01-13 22:38:20|492.85|488.85|492.87|488.87|492.87|488.87|492.8|488.8|10
1610577510000|2021-01-13 22:38:30|492.88|488.88|492.86|488.86|492.88|488.88|492.83|488.83|9
1610577520000|2021-01-13 22:38:40|492.84|488.84|492.81|488.81|492.85|488.85|492.8|488.8|12
1610577530000|2021-01-13 22:38:50|492.78|488.78|492.8|488.8|492.83|488.83|492.77|488.77|16
1610577540000|2021-01-13 22:39:00|492.71|488.71|492.8|488.8|492.83|488.83|492.71|488.71|19
1610577550000|2021-01-13 22:39:10|492.78|488.78|492.79|488.79|492.83|488.83|492.78|488.78|13
1610577560000|2021-01-13 22:39:20|492.78|488.78|492.82|488.82|492.82|488.82|492.77|488.77|6
1610577570000|2021-01-13 22:39:30|492.81|488.81|492.79|488.79|492.83|488.83|492.79|488.79|7
1610577580000|2021-01-13 22:39:40|492.84|488.84|492.94|488.94|493.05|489.05|492.84|488.84|14
1610577590000|2021-01-13 22:39:50|493.01|489.01|493.02|489.02|493.02|489.02|493.01|489.01|4
1610577600000|2021-01-13 22:40:00|493.01|489.01|493|489|493.02|489.02|493|489|7
1610577610000|2021-01-13 22:40:10|492.99|488.99|493.03|489.03|493.04|489.04|492.9|488.9|10
1610577620000|2021-01-13 22:40:20|493.01|489.01|492.93|488.93|493.01|489.01|492.93|488.93|9
1610577630000|2021-01-13 22:40:30|492.95|488.95|493|489|493.02|489.02|492.91|488.91|20
1610577640000|2021-01-13 22:40:40|492.99|488.99|493|489|493|489|492.97|488.97|13
1610577650000|2021-01-13 22:40:50|492.99|488.99|492.97|488.97|493.02|489.02|492.95|488.95|21
1610577660000|2021-01-13 22:41:00|492.98|488.98|492.74|488.74|492.98|488.98|492.64|488.64|22
1610577670000|2021-01-13 22:41:10|492.75|488.75|492.67|488.67|492.75|488.75|492.64|488.64|23
1610577680000|2021-01-13 22:41:20|492.63|488.63|492.62|488.62|492.66|488.66|492.52|488.52|16
1610577690000|2021-01-13 22:41:30|492.63|488.63|492.04|488.04|492.63|488.63|492.04|488.04|13
1610577700000|2021-01-13 22:41:40|492.07|488.07|491.94|487.94|492.09|488.09|491.94|487.94|19
1610577710000|2021-01-13 22:41:50|491.96|487.96|491.87|487.87|491.96|487.96|491.52|487.52|24
1610577720000|2021-01-13 22:42:00|491.63|487.63|491.35|487.35|491.87|487.87|491.35|487.35|24
1610577730000|2021-01-13 22:42:10|491.33|487.33|491.33|487.33|491.42|487.42|491.26|487.26|25
1610577740000|2021-01-13 22:42:20|491.34|487.34|491.2|487.2|491.35|487.35|491.14|487.14|20
1610577750000|2021-01-13 22:42:30|491.16|487.16|491.53|487.53|491.65|487.65|491.16|487.16|25
1610577760000|2021-01-13 22:42:40|491.47|487.47|491.69|487.69|491.69|487.69|491.4|487.4|25
1610577770000|2021-01-13 22:42:50|491.68|487.68|491.42|487.42|491.88|487.88|491.42|487.42|22
1610577780000|2021-01-13 22:43:00|491.39|487.39|491.35|487.35|491.42|487.42|491.25|487.25|19
1610577790000|2021-01-13 22:43:10|491.34|487.34|491.3|487.3|491.43|487.43|491.3|487.3|18
1610577800000|2021-01-13 22:43:20|491.21|487.21|491.55|487.55|491.55|487.55|491.21|487.21|27
1610577810000|2021-01-13 22:43:30|491.53|487.53|491.67|487.67|491.67|487.67|491.52|487.52|26
1610577820000|2021-01-13 22:43:40|491.69|487.69|491.88|487.88|491.92|487.92|491.65|487.65|24
1610577830000|2021-01-13 22:43:50|491.89|487.89|492.11|488.11|492.17|488.17|491.89|487.89|14
1610577840000|2021-01-13 22:44:00|492.09|488.09|492.43|488.43|492.44|488.44|492.09|488.09|26
1610577850000|2021-01-13 22:44:10|492.41|488.41|492.69|488.69|492.69|488.69|492.41|488.41|16
1610577860000|2021-01-13 22:44:20|492.72|488.72|493.1|489.1|493.32|489.32|492.72|488.72|29
1610577870000|2021-01-13 22:44:30|493.11|489.11|493.45|489.45|493.45|489.45|493.11|489.11|25
1610577880000|2021-01-13 22:44:40|493.42|489.42|493.44|489.44|493.48|489.48|493.41|489.41|23
1610577890000|2021-01-13 22:44:50|493.45|489.45|493.43|489.43|493.47|489.47|493.42|489.42|14
1610577900000|2021-01-13 22:45:00|493.46|489.46|493.58|489.58|493.64|489.64|493.46|489.46|17
1610577910000|2021-01-13 22:45:10|493.62|489.62|494.15|490.15|494.16|490.16|493.62|489.62|18
1610577920000|2021-01-13 22:45:20|494.19|490.19|494.29|490.29|494.29|490.29|494.19|490.19|11
1610577930000|2021-01-13 22:45:30|494.3|490.3|494.51|490.51|494.51|490.51|494.28|490.28|14
1610577940000|2021-01-13 22:45:40|494.52|490.52|494.6|490.6|494.68|490.68|494.52|490.52|17
1610577950000|2021-01-13 22:45:50|494.67|490.67|494.68|490.68|494.7|490.7|494.62|490.62|14
1610577960000|2021-01-13 22:46:00|494.67|490.67|494.86|490.86|494.87|490.87|494.65|490.65|7
1610577970000|2021-01-13 22:46:10|494.87|490.87|494.68|490.68|494.91|490.91|494.66|490.66|16
1610577980000|2021-01-13 22:46:20|494.67|490.67|494.61|490.61|494.74|490.74|494.58|490.58|20
1610577990000|2021-01-13 22:46:30|494.58|490.58|494.66|490.66|494.69|490.69|494.58|490.58|12
1610578000000|2021-01-13 22:46:40|494.68|490.68|494.64|490.64|494.69|490.69|494.64|490.64|11
1610578010000|2021-01-13 22:46:50|494.65|490.65|494.63|490.63|494.65|490.65|494.59|490.59|6
1610578020000|2021-01-13 22:47:00|494.59|490.59|494.59|490.59|494.59|490.59|494.58|490.58|7
1610578030000|2021-01-13 22:47:10|494.63|490.63|494.72|490.72|494.73|490.73|494.6|490.6|11
1610578040000|2021-01-13 22:47:20|494.76|490.76|494.81|490.81|494.81|490.81|494.75|490.75|9
1610578050000|2021-01-13 22:47:30|494.82|490.82|494.82|490.82|494.83|490.83|494.81|490.81|7
1610578060000|2021-01-13 22:47:40|494.84|490.84|494.84|490.84|494.85|490.85|494.77|490.77|18
1610578070000|2021-01-13 22:47:50|494.85|490.85|494.87|490.87|494.87|490.87|494.83|490.83|10
1610578080000|2021-01-13 22:48:00|494.86|490.86|494.88|490.88|494.94|490.94|494.83|490.83|17
1610578090000|2021-01-13 22:48:10|494.9|490.9|494.93|490.93|494.93|490.93|494.88|490.88|11
1610578100000|2021-01-13 22:48:20|495.05|491.05|495.04|491.04|495.06|491.06|495.01|491.01|8
1610578110000|2021-01-13 22:48:30|495.05|491.05|495.01|491.01|495.07|491.07|495|491|17
1610578120000|2021-01-13 22:48:40|495.02|491.02|495.03|491.03|495.09|491.09|495|491|21
1610578130000|2021-01-13 22:48:50|495.02|491.02|495.02|491.02|495.06|491.06|495|491|17
1610578140000|2021-01-13 22:49:00|495.03|491.03|495.03|491.03|495.06|491.06|495.02|491.02|9
1610578150000|2021-01-13 22:49:10|495.05|491.05|495.02|491.02|495.06|491.06|495.02|491.02|5
1610578160000|2021-01-13 22:49:20|495.05|491.05|495.05|491.05|495.05|491.05|495.02|491.02|3
1610578170000|2021-01-13 22:49:30|495.08|491.08|495.17|491.17|495.17|491.17|495.05|491.05|7
1610578180000|2021-01-13 22:49:40|495.16|491.16|495.14|491.14|495.16|491.16|495.14|491.14|3
1610578190000|2021-01-13 22:49:50|495.12|491.12|495.08|491.08|495.12|491.12|495.05|491.05|6
1610578200000|2021-01-13 22:50:00|495.05|491.05|495.13|491.13|495.13|491.13|495.05|491.05|12
1610578210000|2021-01-13 22:50:10|495.14|491.14|495.35|491.35|495.35|491.35|495.1|491.1|14
1610578220000|2021-01-13 22:50:20|495.34|491.34|495.36|491.36|495.37|491.37|495.3|491.3|18
1610578230000|2021-01-13 22:50:30|495.37|491.37|495.47|491.47|495.47|491.47|495.35|491.35|10
1610578240000|2021-01-13 22:50:40|495.46|491.46|495.43|491.43|495.46|491.46|495.39|491.39|10
1610578250000|2021-01-13 22:50:50|495.42|491.42|495.44|491.44|495.44|491.44|495.41|491.41|8
1610578260000|2021-01-13 22:51:00|495.42|491.42|495.9|491.9|495.9|491.9|495.42|491.42|24
1610578270000|2021-01-13 22:51:10|495.89|491.89|496.01|492.01|496.07|492.07|495.89|491.89|24
1610578280000|2021-01-13 22:51:20|495.93|491.93|495.93|491.93|495.95|491.95|495.5|491.5|28
1610578290000|2021-01-13 22:51:30|495.96|491.96|496.04|492.04|496.05|492.05|495.93|491.93|21
1610578300000|2021-01-13 22:51:40|496.05|492.05|496.22|492.22|496.22|492.22|496.05|492.05|13
1610578310000|2021-01-13 22:51:50|496.2|492.2|496.23|492.23|496.24|492.24|496.16|492.16|20
1610578320000|2021-01-13 22:52:00|496.24|492.24|496.36|492.36|496.36|492.36|496.24|492.24|19
1610578330000|2021-01-13 22:52:10|496.34|492.34|496.52|492.52|496.52|492.52|496.34|492.34|14
1610578340000|2021-01-13 22:52:20|496.51|492.51|496.5|492.5|496.52|492.52|496.49|492.49|9
1610578350000|2021-01-13 22:52:30|496.48|492.48|496.5|492.5|496.51|492.51|496.35|492.35|21
1610578360000|2021-01-13 22:52:40|496.47|492.47|496.53|492.53|496.55|492.55|496.47|492.47|11
1610578370000|2021-01-13 22:52:50|496.54|492.54|496.58|492.58|496.58|492.58|496.54|492.54|13
1610578380000|2021-01-13 22:53:00|496.55|492.55|496.93|492.93|496.93|492.93|496.55|492.55|19
1610578390000|2021-01-13 22:53:10|497.16|493.16|497.07|493.07|497.2|493.2|497.05|493.05|17
1610578400000|2021-01-13 22:53:20|497.17|493.17|496.96|492.96|497.17|493.17|496.93|492.93|31
1610578410000|2021-01-13 22:53:30|496.97|492.97|497|493|497.02|493.02|496.91|492.91|32
1610578420000|2021-01-13 22:53:40|496.91|492.91|497.42|493.42|497.42|493.42|496.9|492.9|30
1610578430000|2021-01-13 22:53:50|497.52|493.52|497.66|493.66|497.66|493.66|497.43|493.43|28
1610578440000|2021-01-13 22:54:00|497.64|493.64|497.75|493.75|497.77|493.77|497.53|493.53|26
1610578450000|2021-01-13 22:54:10|497.76|493.76|498.01|494.01|498.01|494.01|497.74|493.74|16
1610578460000|2021-01-13 22:54:20|498.06|494.06|498.09|494.09|498.2|494.2|498.06|494.06|17
1610578470000|2021-01-13 22:54:30|498.08|494.08|497.54|493.54|498.08|494.08|497.54|493.54|31
1610578480000|2021-01-13 22:54:40|497.55|493.55|497.78|493.78|497.85|493.85|497.53|493.53|29
1610578490000|2021-01-13 22:54:50|497.77|493.77|497.8|493.8|497.81|493.81|497.69|493.69|16
1610578500000|2021-01-13 22:55:00|497.79|493.79|498.08|494.08|498.08|494.08|497.74|493.74|29
1610578510000|2021-01-13 22:55:10|498.07|494.07|498.43|494.43|498.43|494.43|498.07|494.07|32
1610578520000|2021-01-13 22:55:20|498.39|494.39|498.42|494.42|498.43|494.43|498.34|494.34|25
1610578530000|2021-01-13 22:55:30|498.4|494.4|498.41|494.41|498.41|494.41|498.13|494.13|30
1610578540000|2021-01-13 22:55:40|498.44|494.44|498.35|494.35|498.44|494.44|498.32|494.32|21
1610578550000|2021-01-13 22:55:50|498.34|494.34|498.4|494.4|498.47|494.47|498.33|494.33|24
1610578560000|2021-01-13 22:56:00|498.41|494.41|499.04|495.04|499.07|495.07|498.39|494.39|25
1610578570000|2021-01-13 22:56:10|499.05|495.05|499.1|495.1|499.13|495.13|499.02|495.02|18
1610578580000|2021-01-13 22:56:20|499.06|495.06|499.19|495.19|499.19|495.19|498.95|494.95|22
1610578590000|2021-01-13 22:56:30|499.16|495.16|499.03|495.03|499.21|495.21|498.98|494.98|29
1610578600000|2021-01-13 22:56:40|499.01|495.01|498.92|494.92|499.02|495.02|498.83|494.83|27
1610578610000|2021-01-13 22:56:50|498.93|494.93|498.71|494.71|499.01|495.01|498.48|494.48|28
1610578620000|2021-01-13 22:57:00|498.72|494.72|498.54|494.54|498.73|494.73|498.41|494.41|25
1610578630000|2021-01-13 22:57:10|498.55|494.55|498.65|494.65|498.66|494.66|498.55|494.55|14
1610578640000|2021-01-13 22:57:20|498.66|494.66|498.54|494.54|498.68|494.68|498.5|494.5|22
1610578650000|2021-01-13 22:57:30|498.58|494.58|498.37|494.37|498.58|494.58|498.34|494.34|10
1610578660000|2021-01-13 22:57:40|498.38|494.38|498.19|494.19|498.41|494.41|498.19|494.19|6
1610578670000|2021-01-13 22:57:50|498.18|494.18|498.2|494.2|498.21|494.21|498.18|494.18|7
1610578680000|2021-01-13 22:58:00|498.15|494.15|498.2|494.2|498.24|494.24|498.15|494.15|16
1610578700000|2021-01-13 22:58:20|498.19|494.19|498.12|494.12|498.22|494.22|498.12|494.12|9
1610578710000|2021-01-13 22:58:30|498.1|494.1|497.88|493.88|498.1|494.1|497.88|493.88|15
1610578720000|2021-01-13 22:58:40|497.89|493.89|497.91|493.91|497.96|493.96|497.87|493.87|17
1610578730000|2021-01-13 22:58:50|497.92|493.92|498.03|494.03|498.03|494.03|497.91|493.91|12
1610578740000|2021-01-13 22:59:00|497.99|493.99|497.93|493.93|498.07|494.07|497.93|493.93|8
1610578750000|2021-01-13 22:59:10|497.92|493.92|497.48|493.48|497.95|493.95|497.48|493.48|23
1610578760000|2021-01-13 22:59:20|497.5|493.5|497.5|493.5|497.55|493.55|497.28|493.28|33
1610578770000|2021-01-13 22:59:30|497.47|493.47|497.46|493.46|497.53|493.53|497.38|493.38|23
1610578780000|2021-01-13 22:59:40|497.47|493.47|497.11|493.11|497.47|493.47|496.98|492.98|16
1610578790000|2021-01-13 22:59:50|497.09|493.09|496.4|492.4|497.12|493.12|496.31|492.31|19
1610578800000|2021-01-13 23:00:00|496.37|492.37|497.3|493.3|497.32|493.32|496.25|492.25|32
1610578810000|2021-01-13 23:00:10|497.37|493.37|497.85|493.85|497.86|493.86|497.37|493.37|35
1610578820000|2021-01-13 23:00:20|497.82|493.82|498.26|494.26|498.33|494.33|497.82|493.82|29
1610578830000|2021-01-13 23:00:30|498.29|494.29|498.43|494.43|498.66|494.66|498.28|494.28|27
1610578840000|2021-01-13 23:00:40|498.44|494.44|498.65|494.65|498.65|494.65|498.39|494.39|23
1610578850000|2021-01-13 23:00:50|498.64|494.64|498.78|494.78|498.82|494.82|498.55|494.55|28
1610578860000|2021-01-13 23:01:00|498.76|494.76|498.95|494.95|498.99|494.99|498.76|494.76|25
1610578870000|2021-01-13 23:01:10|498.99|494.99|499.13|495.13|499.18|495.18|498.99|494.99|26
1610578880000|2021-01-13 23:01:20|499.12|495.12|499.19|495.19|499.19|495.19|499.07|495.07|15
1610578890000|2021-01-13 23:01:30|499.18|495.18|499.24|495.24|499.24|495.24|499.15|495.15|19
1610578900000|2021-01-13 23:01:40|499.21|495.21|499.34|495.34|499.48|495.48|499.17|495.17|21
1610578910000|2021-01-13 23:01:50|499.35|495.35|499.62|495.62|499.65|495.65|499.29|495.29|21
1610578920000|2021-01-13 23:02:00|499.61|495.61|499.7|495.7|499.73|495.73|499.61|495.61|15
1610578930000|2021-01-13 23:02:10|499.73|495.73|499.71|495.71|499.73|495.73|499.7|495.7|8
1610578940000|2021-01-13 23:02:20|499.7|495.7|499.51|495.51|499.71|495.71|499.48|495.48|16
1610578950000|2021-01-13 23:02:30|499.36|495.36|499.65|495.65|499.65|495.65|499.29|495.29|26
1610578960000|2021-01-13 23:02:40|499.63|495.63|499.63|495.63|499.67|495.67|499.57|495.57|17
1610578970000|2021-01-13 23:02:50|499.62|495.62|499.37|495.37|499.64|495.64|499.21|495.21|21
1610578980000|2021-01-13 23:03:00|499.41|495.41|499.5|495.5|499.65|495.65|499.28|495.28|23
1610578990000|2021-01-13 23:03:10|499.57|495.57|499.41|495.41|499.67|495.67|499.41|495.41|13
1610579000000|2021-01-13 23:03:20|499.44|495.44|499.32|495.32|499.52|495.52|499.32|495.32|20
1610579010000|2021-01-13 23:03:30|499.28|495.28|499.21|495.21|499.33|495.33|499.08|495.08|29
1610579020000|2021-01-13 23:03:40|499.18|495.18|499.19|495.19|499.21|495.21|499.16|495.16|12
1610579030000|2021-01-13 23:03:50|499.17|495.17|499.17|495.17|499.2|495.2|499.1|495.1|12
1610579040000|2021-01-13 23:04:00|499.19|495.19|499.25|495.25|499.34|495.34|499.19|495.19|20
1610579050000|2021-01-13 23:04:10|499.24|495.24|499.29|495.29|499.32|495.32|499.24|495.24|13
1610579060000|2021-01-13 23:04:20|499.31|495.31|499.35|495.35|499.48|495.48|499.31|495.31|18
1610579070000|2021-01-13 23:04:30|499.34|495.34|499.36|495.36|499.36|495.36|499.3|495.3|9
1610579080000|2021-01-13 23:04:40|499.35|495.35|499.24|495.24|499.35|495.35|499.24|495.24|10
1610579090000|2021-01-13 23:04:50|499.25|495.25|499.04|495.04|499.25|495.25|499.04|495.04|13
1610579100000|2021-01-13 23:05:00|499.08|495.08|498.99|494.99|499.08|495.08|498.96|494.96|14
1610579110000|2021-01-13 23:05:10|498.83|494.83|498.76|494.76|498.83|494.83|498.72|494.72|10
1610579120000|2021-01-13 23:05:20|498.78|494.78|498.27|494.27|498.78|494.78|498.27|494.27|25
1610579130000|2021-01-13 23:05:30|498.3|494.3|497.86|493.86|498.37|494.37|497.85|493.85|15
1610579140000|2021-01-13 23:05:40|497.81|493.81|498.16|494.16|498.31|494.31|497.81|493.81|26
1610579150000|2021-01-13 23:05:50|498.17|494.17|497.89|493.89|498.21|494.21|497.73|493.73|28
1610579160000|2021-01-13 23:06:00|497.83|493.83|498.16|494.16|498.22|494.22|497.83|493.83|28
1610579170000|2021-01-13 23:06:10|498.19|494.19|498.13|494.13|498.19|494.19|498.11|494.11|20
1610579180000|2021-01-13 23:06:20|498.12|494.12|497.85|493.85|498.14|494.14|497.78|493.78|27
1610579190000|2021-01-13 23:06:30|497.91|493.91|497.88|493.88|497.98|493.98|497.84|493.84|21
1610579200000|2021-01-13 23:06:40|497.87|493.87|497.91|493.91|497.92|493.92|497.82|493.82|16
1610579210000|2021-01-13 23:06:50|497.92|493.92|497.92|493.92|497.96|493.96|497.92|493.92|8
1610579220000|2021-01-13 23:07:00|497.94|493.94|497.88|493.88|497.94|493.94|497.88|493.88|10
1610579230000|2021-01-13 23:07:10|497.9|493.9|497.95|493.95|498.05|494.05|497.88|493.88|10
1610579240000|2021-01-13 23:07:20|497.96|493.96|497.78|493.78|498.01|494.01|497.77|493.77|11
1610579250000|2021-01-13 23:07:30|497.79|493.79|498.04|494.04|498.06|494.06|497.79|493.79|6
1610579260000|2021-01-13 23:07:40|498.07|494.07|498.31|494.31|498.35|494.35|498.07|494.07|17
1610579270000|2021-01-13 23:07:50|498.33|494.33|498.55|494.55|498.55|494.55|498.33|494.33|6
1610579280000|2021-01-13 23:08:00|498.54|494.54|498.83|494.83|498.85|494.85|498.53|494.53|11
1610579290000|2021-01-13 23:08:10|498.92|494.92|499|495|499|495|498.82|494.82|12
1610579300000|2021-01-13 23:08:20|498.94|494.94|498.99|494.99|499.11|495.11|498.9|494.9|21
1610579310000|2021-01-13 23:08:30|499.01|495.01|499.03|495.03|499.04|495.04|499|495|8
1610579320000|2021-01-13 23:08:40|499.02|495.02|498.97|494.97|499.02|495.02|498.94|494.94|21
1610579330000|2021-01-13 23:08:50|498.96|494.96|499.02|495.02|499.04|495.04|498.96|494.96|7
1610579340000|2021-01-13 23:09:00|499.04|495.04|499.22|495.22|499.3|495.3|499|495|18
1610579350000|2021-01-13 23:09:10|499.23|495.23|499.21|495.21|499.25|495.25|499.17|495.17|11
1610579360000|2021-01-13 23:09:20|499.18|495.18|499.16|495.16|499.21|495.21|499.15|495.15|10
1610579370000|2021-01-13 23:09:30|499.15|495.15|499.15|495.15|499.21|495.21|499.1|495.1|12
1610579380000|2021-01-13 23:09:40|499.12|495.12|499.11|495.11|499.13|495.13|499.09|495.09|7
1610579390000|2021-01-13 23:09:50|499.14|495.14|499.19|495.19|499.21|495.21|499.12|495.12|6
1610579400000|2021-01-13 23:10:00|499.2|495.2|499.14|495.14|499.21|495.21|499.13|495.13|9
1610579410000|2021-01-13 23:10:10|499.15|495.15|498.78|494.78|499.15|495.15|498.77|494.77|17
1610579420000|2021-01-13 23:10:20|498.79|494.79|498.84|494.84|498.85|494.85|498.79|494.79|6
1610579430000|2021-01-13 23:10:30|498.83|494.83|498.83|494.83|498.84|494.84|498.76|494.76|17
1610579440000|2021-01-13 23:10:40|498.86|494.86|498.94|494.94|499.06|495.06|498.74|494.74|19
1610579450000|2021-01-13 23:10:50|498.95|494.95|499.04|495.04|499.07|495.07|498.79|494.79|20
1610579460000|2021-01-13 23:11:00|499.02|495.02|499.03|495.03|499.13|495.13|498.99|494.99|20
1610579470000|2021-01-13 23:11:10|499.02|495.02|498.88|494.88|499.08|495.08|498.88|494.88|9
1610579480000|2021-01-13 23:11:20|498.87|494.87|498.88|494.88|498.9|494.9|498.84|494.84|12
1610579490000|2021-01-13 23:11:30|498.91|494.91|498.82|494.82|498.91|494.91|498.81|494.81|11
1610579500000|2021-01-13 23:11:40|498.81|494.81|498.75|494.75|498.84|494.84|498.75|494.75|7
1610579510000|2021-01-13 23:11:50|498.76|494.76|498.75|494.75|498.76|494.76|498.75|494.75|2
1610579520000|2021-01-13 23:12:00|498.77|494.77|499.21|495.21|499.31|495.31|498.77|494.77|19
1610579530000|2021-01-13 23:12:10|499.22|495.22|499.4|495.4|499.4|495.4|499.21|495.21|19
1610579540000|2021-01-13 23:12:20|499.41|495.41|499.43|495.43|499.46|495.46|499.38|495.38|17
1610579550000|2021-01-13 23:12:30|499.42|495.42|499.42|495.42|499.42|495.42|499.38|495.38|12
1610579560000|2021-01-13 23:12:40|499.43|495.43|499.38|495.38|499.44|495.44|499.38|495.38|10
1610579570000|2021-01-13 23:12:50|499.37|495.37|499.43|495.43|499.44|495.44|499.37|495.37|8
1610579580000|2021-01-13 23:13:00|499.44|495.44|499.89|495.89|499.99|495.99|499.44|495.44|23
1610579590000|2021-01-13 23:13:10|499.95|495.95|499.69|495.69|499.98|495.98|499.59|495.59|22
1610579600000|2021-01-13 23:13:20|499.7|495.7|499.71|495.71|499.71|495.71|499.7|495.7|4
1610579610000|2021-01-13 23:13:30|499.74|495.74|499.57|495.57|499.75|495.75|499.57|495.57|18
1610579620000|2021-01-13 23:13:40|499.58|495.58|499.26|495.26|499.58|495.58|499.26|495.26|21
1610579630000|2021-01-13 23:13:50|499.28|495.28|499.25|495.25|499.42|495.42|499.25|495.25|20
1610579640000|2021-01-13 23:14:00|499.26|495.26|499.2|495.2|499.32|495.32|499.18|495.18|20
1610579650000|2021-01-13 23:14:10|499.19|495.19|498.8|494.8|499.19|495.19|498.8|494.8|16
1610579660000|2021-01-13 23:14:20|498.85|494.85|498.58|494.58|498.85|494.85|498.48|494.48|23
1610579670000|2021-01-13 23:14:30|498.59|494.59|498.53|494.53|498.63|494.63|498.48|494.48|19
1610579680000|2021-01-13 23:14:40|498.6|494.6|498.05|494.05|498.61|494.61|498.04|494.04|20
1610579690000|2021-01-13 23:14:50|498.04|494.04|498.09|494.09|498.11|494.11|498.04|494.04|8
1610579700000|2021-01-13 23:15:00|498.07|494.07|498.9|494.9|498.96|494.96|497.95|493.95|33
1610579710000|2021-01-13 23:15:10|498.91|494.91|498.84|494.84|498.99|494.99|498.77|494.77|32
1610579720000|2021-01-13 23:15:20|498.86|494.86|498.81|494.81|498.95|494.95|498.81|494.81|18
1610579730000|2021-01-13 23:15:30|498.8|494.8|498.77|494.77|498.83|494.83|498.71|494.71|20
1610579740000|2021-01-13 23:15:40|498.75|494.75|498.55|494.55|498.77|494.77|498.54|494.54|24
1610579750000|2021-01-13 23:15:50|498.63|494.63|498.45|494.45|498.64|494.64|498.45|494.45|15
1610579760000|2021-01-13 23:16:00|498.44|494.44|498.33|494.33|498.45|494.45|498.3|494.3|17
1610579770000|2021-01-13 23:16:10|498.34|494.34|498.53|494.53|498.62|494.62|498.34|494.34|11
1610579780000|2021-01-13 23:16:20|498.54|494.54|498.42|494.42|498.54|494.54|498.41|494.41|12
1610579790000|2021-01-13 23:16:30|498.44|494.44|498.42|494.42|498.48|494.48|498.38|494.38|22
1610579800000|2021-01-13 23:16:40|498.43|494.43|498.17|494.17|498.46|494.46|498.07|494.07|20
1610579810000|2021-01-13 23:16:50|498.16|494.16|498.18|494.18|498.19|494.19|498.08|494.08|21
1610579820000|2021-01-13 23:17:00|498.19|494.19|498.56|494.56|498.62|494.62|498.15|494.15|25
1610579830000|2021-01-13 23:17:10|498.54|494.54|498.59|494.59|498.65|494.65|498.54|494.54|26
1610579840000|2021-01-13 23:17:20|498.61|494.61|498.63|494.63|498.63|494.63|498.55|494.55|20
1610579850000|2021-01-13 23:17:30|498.62|494.62|498.67|494.67|498.72|494.72|498.59|494.59|23
1610579860000|2021-01-13 23:17:40|498.68|494.68|498.38|494.38|498.68|494.68|498.3|494.3|29
1610579870000|2021-01-13 23:17:50|498.39|494.39|498.45|494.45|498.5|494.5|498.39|494.39|23
1610579880000|2021-01-13 23:18:00|498.44|494.44|498.55|494.55|498.59|494.59|498.44|494.44|25
1610579890000|2021-01-13 23:18:10|498.57|494.57|498.52|494.52|498.58|494.58|498.51|494.51|14
1610579900000|2021-01-13 23:18:20|498.51|494.51|498.33|494.33|498.51|494.51|498.29|494.29|22
1610579910000|2021-01-13 23:18:30|498.36|494.36|497.89|493.89|498.37|494.37|497.89|493.89|23
1610579920000|2021-01-13 23:18:40|497.86|493.86|497.95|493.95|497.98|493.98|497.85|493.85|24
1610579930000|2021-01-13 23:18:50|497.91|493.91|497.99|493.99|498.05|494.05|497.9|493.9|22
1610579940000|2021-01-13 23:19:00|498.01|494.01|498.06|494.06|498.09|494.09|498|494|17
1610579950000|2021-01-13 23:19:10|498.08|494.08|498.06|494.06|498.09|494.09|498.06|494.06|11
1610579960000|2021-01-13 23:19:20|498.13|494.13|498.57|494.57|498.58|494.58|498.1|494.1|22
1610579970000|2021-01-13 23:19:30|498.64|494.64|498.19|494.19|498.7|494.7|498.14|494.14|28
1610579980000|2021-01-13 23:19:40|498.21|494.21|498.44|494.44|498.48|494.48|498.18|494.18|23
1610579990000|2021-01-13 23:19:50|498.43|494.43|498.55|494.55|498.62|494.62|498.43|494.43|12
1610580000000|2021-01-13 23:20:00|498.61|494.61|498.66|494.66|498.7|494.7|498.6|494.6|20
1610580010000|2021-01-13 23:20:10|498.68|494.68|498.68|494.68|498.69|494.69|498.66|494.66|9
1610580020000|2021-01-13 23:20:20|498.67|494.67|498.68|494.68|498.68|494.68|498.67|494.67|4
1610580030000|2021-01-13 23:20:30|498.67|494.67|498.5|494.5|498.69|494.69|498.5|494.5|20
1610580040000|2021-01-13 23:20:40|498.53|494.53|498.28|494.28|498.55|494.55|498.27|494.27|22
1610580050000|2021-01-13 23:20:50|498.29|494.29|498.17|494.17|498.29|494.29|498.01|494.01|28
1610580060000|2021-01-13 23:21:00|498.18|494.18|498.12|494.12|498.21|494.21|498.1|494.1|19
1610580070000|2021-01-13 23:21:10|498.09|494.09|497.91|493.91|498.11|494.11|497.89|493.89|28
1610580080000|2021-01-13 23:21:20|497.95|493.95|498.6|494.6|498.6|494.6|497.94|493.94|26
1610580090000|2021-01-13 23:21:30|498.61|494.61|498.6|494.6|498.64|494.64|498.54|494.54|17
1610580100000|2021-01-13 23:21:40|498.59|494.59|498.65|494.65|498.67|494.67|498.59|494.59|22
1610580110000|2021-01-13 23:21:50|498.66|494.66|498.67|494.67|498.73|494.73|498.6|494.6|16
1610580120000|2021-01-13 23:22:00|498.72|494.72|499.55|495.55|499.57|495.57|498.7|494.7|24
1610580130000|2021-01-13 23:22:10|499.56|495.56|499.46|495.46|499.57|495.57|499.37|495.37|24
1610580140000|2021-01-13 23:22:20|499.45|495.45|499.67|495.67|499.7|495.7|499.45|495.45|23
1610580150000|2021-01-13 23:22:30|499.7|495.7|499.72|495.72|499.72|495.72|499.59|495.59|26
1610580160000|2021-01-13 23:22:40|499.71|495.71|499.57|495.57|499.74|495.74|499.57|495.57|28
1610580170000|2021-01-13 23:22:50|499.65|495.65|499.91|495.91|499.91|495.91|499.57|495.57|28
1610580180000|2021-01-13 23:23:00|499.92|495.92|500.11|496.11|500.11|496.11|499.89|495.89|23
1610580190000|2021-01-13 23:23:10|500.05|496.05|500.18|496.18|500.24|496.24|500.04|496.04|10
1610580200000|2021-01-13 23:23:20|500.19|496.19|499.61|495.61|500.19|496.19|499.61|495.61|23
1610580210000|2021-01-13 23:23:30|499.62|495.62|499.69|495.69|499.71|495.71|499.44|495.44|23
1610580220000|2021-01-13 23:23:40|499.7|495.7|499.77|495.77|499.85|495.85|499.67|495.67|24
1610580230000|2021-01-13 23:23:50|499.7|495.7|499.69|495.69|499.8|495.8|499.69|495.69|8
1610580240000|2021-01-13 23:24:00|499.71|495.71|499.98|495.98|500.3|496.3|499.71|495.71|11
1610580250000|2021-01-13 23:24:10|500.12|496.12|500.33|496.33|500.33|496.33|499.77|495.77|22
1610580260000|2021-01-13 23:24:20|500.34|496.34|500.26|496.26|500.35|496.35|500.26|496.26|7
1610580270000|2021-01-13 23:24:30|500.28|496.28|500.41|496.41|500.49|496.49|500.28|496.28|14
1610580280000|2021-01-13 23:24:40|500.34|496.34|500.36|496.36|500.38|496.38|500.27|496.27|20
1610580290000|2021-01-13 23:24:50|500.37|496.37|500.3|496.3|500.37|496.37|500.28|496.28|10
1610580300000|2021-01-13 23:25:00|500.37|496.37|500.93|496.93|501.18|497.18|500.37|496.37|15
1610580310000|2021-01-13 23:25:10|501.03|497.03|500.81|496.81|501.24|497.24|500.81|496.81|13
1610580320000|2021-01-13 23:25:20|500.85|496.85|501.33|497.33|501.58|497.58|500.85|496.85|8
1610580330000|2021-01-13 23:25:30|501.4|497.4|501.49|497.49|501.49|497.49|501.33|497.33|16
1610580340000|2021-01-13 23:25:40|501.51|497.51|501.57|497.57|501.57|497.57|501.51|497.51|7
1610580350000|2021-01-13 23:25:50|501.56|497.56|501.61|497.61|501.69|497.69|501.56|497.56|6
1610580360000|2021-01-13 23:26:00|501.6|497.6|501.56|497.56|501.94|497.94|501.56|497.56|9
1610580370000|2021-01-13 23:26:10|501.75|497.75|502.48|498.48|502.48|498.48|501.72|497.72|8
1610580380000|2021-01-13 23:26:20|502.36|498.36|502.28|498.28|502.4|498.4|502.28|498.28|5
1610580390000|2021-01-13 23:26:30|502.27|498.27|502.29|498.29|502.29|498.29|502.21|498.21|10
1610580400000|2021-01-13 23:26:40|502.26|498.26|502.27|498.27|502.31|498.31|502.25|498.25|7
1610580410000|2021-01-13 23:26:50|502.26|498.26|502.28|498.28|502.3|498.3|502.11|498.11|11
1610580420000|2021-01-13 23:27:00|502.29|498.29|501.73|497.73|502.29|498.29|501.7|497.7|19
1610580430000|2021-01-13 23:27:10|501.74|497.74|501.77|497.77|501.87|497.87|501.74|497.74|15
1610580440000|2021-01-13 23:27:20|501.78|497.78|501.55|497.55|501.81|497.81|501.54|497.54|19
1610580450000|2021-01-13 23:27:30|501.57|497.57|501.23|497.23|501.61|497.61|501.08|497.08|18
1610580460000|2021-01-13 23:27:40|501.22|497.22|501.04|497.04|501.29|497.29|500.9|496.9|22
1610580470000|2021-01-13 23:27:50|501.05|497.05|501.14|497.14|501.14|497.14|501.05|497.05|9
1610580480000|2021-01-13 23:28:00|501.1|497.1|501.06|497.06|501.14|497.14|501|497|21
1610580490000|2021-01-13 23:28:10|501.08|497.08|501.1|497.1|501.1|497.1|501.04|497.04|11
1610580500000|2021-01-13 23:28:20|501.11|497.11|500.79|496.79|501.11|497.11|500.77|496.77|13
1610580510000|2021-01-13 23:28:30|500.78|496.78|500.58|496.58|500.78|496.78|500.58|496.58|8
1610580520000|2021-01-13 23:28:40|500.63|496.63|500.63|496.63|500.63|496.63|500.58|496.58|5
1610580530000|2021-01-13 23:28:50|499.91|495.91|499.71|495.71|500.28|496.28|499.71|495.71|16
1610580540000|2021-01-13 23:29:00|499.7|495.7|499|495|499.7|495.7|498.89|494.89|14
1610580550000|2021-01-13 23:29:10|498.93|494.93|498.79|494.79|498.93|494.93|498.62|494.62|11
1610580560000|2021-01-13 23:29:20|498.78|494.78|498.04|494.04|499.32|495.32|498.04|494.04|28
1610580570000|2021-01-13 23:29:30|498.02|494.02|498.04|494.04|498.17|494.17|497.93|493.93|32
1610580580000|2021-01-13 23:29:40|498|494|498.28|494.28|498.3|494.3|498|494|30
1610580590000|2021-01-13 23:29:50|498.27|494.27|497.7|493.7|498.27|494.27|497.7|493.7|32
1610580600000|2021-01-13 23:30:00|497.67|493.67|497.89|493.89|497.89|493.89|497.65|493.65|27
1610580610000|2021-01-13 23:30:10|497.97|493.97|497.74|493.74|498.02|494.02|497.73|493.73|20
1610580620000|2021-01-13 23:30:20|497.72|493.72|497.56|493.56|497.74|493.74|497.47|493.47|30
1610580630000|2021-01-13 23:30:30|497.57|493.57|497.55|493.55|497.7|493.7|497.51|493.51|28
1610580640000|2021-01-13 23:30:40|497.56|493.56|497.86|493.86|497.86|493.86|497.46|493.46|17
1610580650000|2021-01-13 23:30:50|497.84|493.84|497.66|493.66|497.84|493.84|497.64|493.64|30
1610580660000|2021-01-13 23:31:00|497.71|493.71|497.76|493.76|497.77|493.77|497.59|493.59|19
1610580670000|2021-01-13 23:31:10|497.73|493.73|497.89|493.89|497.9|493.9|497.72|493.72|17
1610580680000|2021-01-13 23:31:20|497.9|493.9|498.42|494.42|498.45|494.45|497.84|493.84|27
1610580690000|2021-01-13 23:31:30|498.41|494.41|498.63|494.63|498.63|494.63|498.1|494.1|18
1610580700000|2021-01-13 23:31:40|498.61|494.61|499.82|495.82|499.87|495.87|498.6|494.6|27
1610580710000|2021-01-13 23:31:50|499.81|495.81|499.99|495.99|500.02|496.02|499.74|495.74|24
1610580720000|2021-01-13 23:32:00|499.95|495.95|500.12|496.12|500.12|496.12|499.95|495.95|28
1610580730000|2021-01-13 23:32:10|500.14|496.14|500.23|496.23|500.31|496.31|500.1|496.1|33
1610580740000|2021-01-13 23:32:20|500.24|496.24|499.62|495.62|500.24|496.24|499.58|495.58|29
1610580750000|2021-01-13 23:32:30|499.56|495.56|498.99|494.99|499.81|495.81|498.99|494.99|32
1610580760000|2021-01-13 23:32:40|499|495|498.48|494.48|499|495|498.32|494.32|34
1610580770000|2021-01-13 23:32:50|498.45|494.45|498.73|494.73|498.97|494.97|498.45|494.45|33
1610580780000|2021-01-13 23:33:00|498.74|494.74|499.07|495.07|499.07|495.07|498.65|494.65|27
1610580790000|2021-01-13 23:33:10|499.23|495.23|499.06|495.06|499.32|495.32|499.06|495.06|26
1610580800000|2021-01-13 23:33:20|499.05|495.05|499.21|495.21|499.21|495.21|498.84|494.84|23
1610580810000|2021-01-13 23:33:30|499.2|495.2|499.34|495.34|499.36|495.36|499.1|495.1|20
1610580820000|2021-01-13 23:33:40|499.38|495.38|499.41|495.41|499.46|495.46|499.36|495.36|17
1610580830000|2021-01-13 23:33:50|499.56|495.56|499.66|495.66|499.66|495.66|499.55|495.55|22
1610580840000|2021-01-13 23:34:00|499.64|495.64|499.64|495.64|499.66|495.66|499.46|495.46|24
1610580850000|2021-01-13 23:34:10|499.65|495.65|499.68|495.68|499.68|495.68|499.62|495.62|21
1610580860000|2021-01-13 23:34:20|499.66|495.66|500.56|496.56|500.58|496.58|499.63|495.63|28
1610580870000|2021-01-13 23:34:30|500.55|496.55|500.13|496.13|500.55|496.55|500.12|496.12|21
1610580880000|2021-01-13 23:34:40|500.18|496.18|499.79|495.79|500.18|496.18|499.78|495.78|17
1610580890000|2021-01-13 23:34:50|499.78|495.78|499.53|495.53|499.83|495.83|499.53|495.53|13
1610580900000|2021-01-13 23:35:00|499.52|495.52|499.69|495.69|499.75|495.75|499.32|495.32|26
1610580910000|2021-01-13 23:35:10|499.67|495.67|499.46|495.46|499.67|495.67|499.35|495.35|27
1610580920000|2021-01-13 23:35:20|499.53|495.53|499.44|495.44|499.54|495.54|499.42|495.42|24
1610580930000|2021-01-13 23:35:30|499.43|495.43|499.32|495.32|499.48|495.48|499.1|495.1|26
1610580940000|2021-01-13 23:35:40|499.31|495.31|499.02|495.02|499.34|495.34|499.02|495.02|26
1610580950000|2021-01-13 23:35:50|498.99|494.99|499.04|495.04|499.12|495.12|498.94|494.94|30
1610580960000|2021-01-13 23:36:00|499.15|495.15|499.28|495.28|499.28|495.28|499.03|495.03|24
1610580970000|2021-01-13 23:36:10|499.25|495.25|499.16|495.16|499.32|495.32|499.13|495.13|25
1610580980000|2021-01-13 23:36:20|499.17|495.17|499.1|495.1|499.2|495.2|499.01|495.01|17
1610580990000|2021-01-13 23:36:30|499.07|495.07|499.1|495.1|499.15|495.15|498.98|494.98|26
1610581000000|2021-01-13 23:36:40|499.11|495.11|499.32|495.32|499.36|495.36|499.1|495.1|13
1610581010000|2021-01-13 23:36:50|499.33|495.33|499.08|495.08|499.33|495.33|498.9|494.9|27
1610581020000|2021-01-13 23:37:00|499.07|495.07|498.54|494.54|499.12|495.12|498.54|494.54|29
1610581030000|2021-01-13 23:37:10|498.58|494.58|498.59|494.59|498.7|494.7|498.36|494.36|29
1610581040000|2021-01-13 23:37:20|498.58|494.58|498.46|494.46|498.68|494.68|498.38|494.38|15
1610581050000|2021-01-13 23:37:30|498.45|494.45|497.76|493.76|498.45|494.45|497.69|493.69|29
1610581060000|2021-01-13 23:37:40|497.47|493.47|497.34|493.34|497.47|493.47|497.31|493.31|25
1610581070000|2021-01-13 23:37:50|497.37|493.37|497.3|493.3|497.39|493.39|497.29|493.29|16
1610581080000|2021-01-13 23:38:00|497.29|493.29|497.42|493.42|497.58|493.58|497.29|493.29|21
1610581090000|2021-01-13 23:38:10|497.41|493.41|497.46|493.46|497.5|493.5|497.41|493.41|18
1610581100000|2021-01-13 23:38:20|497.48|493.48|497.74|493.74|497.8|493.8|497.48|493.48|16
1610581110000|2021-01-13 23:38:30|497.75|493.75|497.69|493.69|497.78|493.78|497.62|493.62|19
1610581120000|2021-01-13 23:38:40|497.68|493.68|497.65|493.65|497.72|493.72|497.58|493.58|16
1610581130000|2021-01-13 23:38:50|497.64|493.64|496.99|492.99|497.64|493.64|496.98|492.98|32
1610581140000|2021-01-13 23:39:00|497.02|493.02|496.7|492.7|497.09|493.09|496.7|492.7|12
1610581150000|2021-01-13 23:39:10|496.65|492.65|496.39|492.39|496.67|492.67|496.39|492.39|19
1610581160000|2021-01-13 23:39:20|496.43|492.43|496.5|492.5|496.58|492.58|496.36|492.36|24
1610581170000|2021-01-13 23:39:30|496.53|492.53|496.4|492.4|496.56|492.56|496.3|492.3|17
1610581180000|2021-01-13 23:39:40|496.39|492.39|496.39|492.39|496.43|492.43|496.37|492.37|10
1610581190000|2021-01-13 23:39:50|496.38|492.38|496.33|492.33|496.39|492.39|496.32|492.32|13
1610581200000|2021-01-13 23:40:00|496.34|492.34|496.78|492.78|496.86|492.86|496.31|492.31|26
1610581210000|2021-01-13 23:40:10|496.77|492.77|496.48|492.48|496.77|492.77|496.39|492.39|26
1610581220000|2021-01-13 23:40:20|496.47|492.47|495.86|491.86|496.48|492.48|495.83|491.83|20
1610581230000|2021-01-13 23:40:30|495.85|491.85|495.81|491.81|495.85|491.85|495.75|491.75|14
1610581240000|2021-01-13 23:40:40|495.82|491.82|495.65|491.65|495.84|491.84|495.6|491.6|17
1610581250000|2021-01-13 23:40:50|495.76|491.76|495.79|491.79|495.87|491.87|495.7|491.7|16
1610581260000|2021-01-13 23:41:00|495.8|491.8|495.75|491.75|495.84|491.84|495.61|491.61|16
1610581270000|2021-01-13 23:41:10|495.7|491.7|495.55|491.55|495.76|491.76|495.54|491.54|22
1610581280000|2021-01-13 23:41:20|495.5|491.5|495.52|491.52|495.56|491.56|495.41|491.41|27
1610581290000|2021-01-13 23:41:30|495.5|491.5|495.53|491.53|495.53|491.53|495.42|491.42|22
1610581300000|2021-01-13 23:41:40|495.62|491.62|496.05|492.05|496.11|492.11|495.62|491.62|29
1610581310000|2021-01-13 23:41:50|495.98|491.98|496.09|492.09|496.27|492.27|495.97|491.97|15
1610581320000|2021-01-13 23:42:00|496.11|492.11|496.08|492.08|496.14|492.14|496.03|492.03|19
1610581330000|2021-01-13 23:42:10|496.11|492.11|496.54|492.54|496.54|492.54|496.11|492.11|21
1610581340000|2021-01-13 23:42:20|496.6|492.6|496.63|492.63|496.71|492.71|496.59|492.59|21
1610581350000|2021-01-13 23:42:30|496.64|492.64|496.09|492.09|496.65|492.65|496.09|492.09|19
1610581360000|2021-01-13 23:42:40|496.08|492.08|495.54|491.54|496.23|492.23|495.54|491.54|25
1610581370000|2021-01-13 23:42:50|495.6|491.6|495.39|491.39|495.6|491.6|495.13|491.13|24
1610581380000|2021-01-13 23:43:00|495.38|491.38|495.37|491.37|495.4|491.4|495.36|491.36|8
1610581390000|2021-01-13 23:43:10|495.36|491.36|495.35|491.35|495.39|491.39|495.22|491.22|14
1610581400000|2021-01-13 23:43:20|495.34|491.34|495.5|491.5|495.7|491.7|495.26|491.26|27
1610581410000|2021-01-13 23:43:30|495.57|491.57|495.31|491.31|495.57|491.57|495.28|491.28|16
1610581420000|2021-01-13 23:43:40|495.23|491.23|495.38|491.38|495.64|491.64|495.2|491.2|22
1610581430000|2021-01-13 23:43:50|495.4|491.4|495.78|491.78|495.8|491.8|495.36|491.36|25
1610581440000|2021-01-13 23:44:00|495.76|491.76|495.62|491.62|495.76|491.76|495.62|491.62|16
1610581450000|2021-01-13 23:44:10|495.65|491.65|495.86|491.86|495.87|491.87|495.62|491.62|18
1610581460000|2021-01-13 23:44:20|495.89|491.89|496.01|492.01|496.03|492.03|495.88|491.88|10
1610581470000|2021-01-13 23:44:30|496|492|495.69|491.69|496.01|492.01|495.57|491.57|15
1610581480000|2021-01-13 23:44:40|495.7|491.7|495.74|491.74|495.75|491.75|495.57|491.57|11
1610581490000|2021-01-13 23:44:50|495.79|491.79|495.61|491.61|495.79|491.79|495.59|491.59|15
1610581500000|2021-01-13 23:45:00|495.6|491.6|495.54|491.54|495.61|491.61|495.53|491.53|8
1610581510000|2021-01-13 23:45:10|495.48|491.48|495.59|491.59|495.6|491.6|495.48|491.48|13
1610581520000|2021-01-13 23:45:20|495.6|491.6|495.84|491.84|495.9|491.9|495.6|491.6|18
1610581530000|2021-01-13 23:45:30|495.9|491.9|495.93|491.93|495.98|491.98|495.81|491.81|13
1610581540000|2021-01-13 23:45:40|495.8|491.8|495.62|491.62|495.8|491.8|495.58|491.58|13
1610581550000|2021-01-13 23:45:50|495.58|491.58|495.51|491.51|495.58|491.58|495.5|491.5|15
1610581560000|2021-01-13 23:46:00|495.52|491.52|495.55|491.55|495.55|491.55|495.52|491.52|6
1610581570000|2021-01-13 23:46:10|495.56|491.56|495.46|491.46|495.57|491.57|495.34|491.34|15
1610581580000|2021-01-13 23:46:20|495.47|491.47|495.99|491.99|496.01|492.01|495.37|491.37|17
1610581590000|2021-01-13 23:46:30|496|492|496.41|492.41|496.41|492.41|496|492|24
1610581600000|2021-01-13 23:46:40|496.3|492.3|496.37|492.37|496.41|492.41|496.26|492.26|12
1610581610000|2021-01-13 23:46:50|496.38|492.38|496.31|492.31|496.38|492.38|496.27|492.27|25
1610581620000|2021-01-13 23:47:00|496.33|492.33|496.71|492.71|496.71|492.71|496.33|492.33|25
1610581630000|2021-01-13 23:47:10|496.72|492.72|496.86|492.86|496.86|492.86|496.72|492.72|25
1610581640000|2021-01-13 23:47:20|496.84|492.84|497.2|493.2|497.2|493.2|496.84|492.84|19
1610581650000|2021-01-13 23:47:30|497.22|493.22|497.5|493.5|497.55|493.55|497.22|493.22|23
1610581660000|2021-01-13 23:47:40|497.51|493.51|497.3|493.3|497.51|493.51|497.12|493.12|26
1610581670000|2021-01-13 23:47:50|497.31|493.31|497.72|493.72|497.73|493.73|497.31|493.31|26
1610581680000|2021-01-13 23:48:00|497.69|493.69|498|494|498|494|497.69|493.69|26
1610581690000|2021-01-13 23:48:10|498.02|494.02|497.9|493.9|498.03|494.03|497.89|493.89|18
1610581700000|2021-01-13 23:48:20|497.89|493.89|497.69|493.69|497.92|493.92|497.69|493.69|26
1610581710000|2021-01-13 23:48:30|497.68|493.68|497.63|493.63|497.75|493.75|497.49|493.49|24
1610581720000|2021-01-13 23:48:40|497.62|493.62|497.64|493.64|497.71|493.71|497.61|493.61|23
1610581730000|2021-01-13 23:48:50|497.61|493.61|497.71|493.71|497.73|493.73|497.61|493.61|19
1610581740000|2021-01-13 23:49:00|497.7|493.7|497.42|493.42|497.7|493.7|497.33|493.33|32
1610581750000|2021-01-13 23:49:10|497.41|493.41|497.33|493.33|497.42|493.42|497.26|493.26|24
1610581760000|2021-01-13 23:49:20|497.32|493.32|497.2|493.2|497.32|493.32|497.2|493.2|12
1610581770000|2021-01-13 23:49:30|497.25|493.25|496.97|492.97|497.27|493.27|496.97|492.97|17
1610581780000|2021-01-13 23:49:40|496.98|492.98|496.65|492.65|497.02|493.02|496.58|492.58|24
1610581790000|2021-01-13 23:49:50|496.64|492.64|496.7|492.7|496.72|492.72|496.62|492.62|14
1610581800000|2021-01-13 23:50:00|496.71|492.71|496.68|492.68|496.8|492.8|496.68|492.68|10
1610581810000|2021-01-13 23:50:10|496.65|492.65|496.59|492.59|496.71|492.71|496.56|492.56|11
1610581820000|2021-01-13 23:50:20|496.62|492.62|496.59|492.59|496.66|492.66|496.58|492.58|13
1610581830000|2021-01-13 23:50:30|496.61|492.61|496.62|492.62|496.64|492.64|496.61|492.61|6
1610581840000|2021-01-13 23:50:40|496.6|492.6|496.57|492.57|496.64|492.64|496.57|492.57|11
1610581850000|2021-01-13 23:50:50|496.58|492.58|496.59|492.59|496.66|492.66|496.58|492.58|14
1610581860000|2021-01-13 23:51:00|496.57|492.57|496.42|492.42|496.62|492.62|496.19|492.19|27
1610581870000|2021-01-13 23:51:10|496.43|492.43|496.54|492.54|496.54|492.54|496.39|492.39|21
1610581880000|2021-01-13 23:51:20|496.53|492.53|496.46|492.46|496.54|492.54|496.45|492.45|19
1610581890000|2021-01-13 23:51:30|496.52|492.52|496.57|492.57|496.58|492.58|496.51|492.51|18
1610581900000|2021-01-13 23:51:40|496.56|492.56|496.55|492.55|496.6|492.6|496.54|492.54|18
1610581910000|2021-01-13 23:51:50|496.6|492.6|496.6|492.6|496.71|492.71|496.53|492.53|29
1610581920000|2021-01-13 23:52:00|496.64|492.64|496.68|492.68|496.71|492.71|496.6|492.6|25
1610581930000|2021-01-13 23:52:10|496.67|492.67|496.59|492.59|496.83|492.83|496.54|492.54|32
1610581940000|2021-01-13 23:52:20|496.58|492.58|496.52|492.52|496.75|492.75|496.46|492.46|26
1610581950000|2021-01-13 23:52:30|496.53|492.53|496.53|492.53|496.57|492.57|496.49|492.49|16
1610581960000|2021-01-13 23:52:40|496.54|492.54|496.67|492.67|496.72|492.72|496.54|492.54|22
1610581970000|2021-01-13 23:52:50|496.61|492.61|497.19|493.19|497.19|493.19|496.61|492.61|32
1610581980000|2021-01-13 23:53:00|497.21|493.21|497.73|493.73|497.76|493.76|497.21|493.21|21
1610581990000|2021-01-13 23:53:10|497.72|493.72|497.68|493.68|497.94|493.94|497.65|493.65|30
1610582000000|2021-01-13 23:53:20|497.63|493.63|497.73|493.73|497.73|493.73|497.6|493.6|21
1610582010000|2021-01-13 23:53:30|497.77|493.77|497.88|493.88|497.96|493.96|497.63|493.63|28
1610582020000|2021-01-13 23:53:40|497.87|493.87|497.85|493.85|497.94|493.94|497.81|493.81|28
1610582030000|2021-01-13 23:53:50|497.77|493.77|497.65|493.65|497.87|493.87|497.65|493.65|33
1610582040000|2021-01-13 23:54:00|497.68|493.68|497.91|493.91|497.99|493.99|497.68|493.68|19
1610582050000|2021-01-13 23:54:10|497.94|493.94|497.97|493.97|497.98|493.98|497.94|493.94|17
1610582060000|2021-01-13 23:54:20|497.96|493.96|497.97|493.97|497.99|493.99|497.93|493.93|31
1610582070000|2021-01-13 23:54:30|497.96|493.96|497.89|493.89|497.99|493.99|497.89|493.89|28
1610582080000|2021-01-13 23:54:40|497.9|493.9|497.87|493.87|497.92|493.92|497.84|493.84|17
1610582090000|2021-01-13 23:54:50|497.88|493.88|497.89|493.89|497.91|493.91|497.82|493.82|18
1610582100000|2021-01-13 23:55:00|497.9|493.9|497.79|493.79|498.01|494.01|497.76|493.76|22
1610582110000|2021-01-13 23:55:10|497.78|493.78|497.9|493.9|497.91|493.91|497.76|493.76|20
1610582120000|2021-01-13 23:55:20|497.91|493.91|497.73|493.73|497.92|493.92|497.72|493.72|22
1610582130000|2021-01-13 23:55:30|497.74|493.74|497.61|493.61|497.74|493.74|497.6|493.6|9
1610582140000|2021-01-13 23:55:40|497.58|493.58|497.35|493.35|497.6|493.6|497.35|493.35|21
1610582150000|2021-01-13 23:55:50|497.34|493.34|496.55|492.55|497.34|493.34|496.55|492.55|22
1610582160000|2021-01-13 23:56:00|496.6|492.6|496.96|492.96|497|493|496.6|492.6|26
1610582170000|2021-01-13 23:56:10|496.92|492.92|496.84|492.84|496.97|492.97|496.84|492.84|15
1610582180000|2021-01-13 23:56:20|496.89|492.89|496.75|492.75|496.98|492.98|496.75|492.75|25
1610582190000|2021-01-13 23:56:30|496.76|492.76|496.88|492.88|496.91|492.91|496.71|492.71|22
1610582200000|2021-01-13 23:56:40|496.9|492.9|497.05|493.05|497.05|493.05|496.83|492.83|27
1610582210000|2021-01-13 23:56:50|497.08|493.08|497.29|493.29|497.45|493.45|497.08|493.08|27
1610582220000|2021-01-13 23:57:00|497.3|493.3|497.69|493.69|497.78|493.78|497.29|493.29|24
1610582230000|2021-01-13 23:57:10|497.62|493.62|497.6|493.6|497.87|493.87|497.6|493.6|27
1610582240000|2021-01-13 23:57:20|497.61|493.61|497.5|493.5|497.61|493.61|497.31|493.31|31
1610582250000|2021-01-13 23:57:30|497.51|493.51|497.59|493.59|497.59|493.59|497.4|493.4|30
1610582260000|2021-01-13 23:57:40|497.57|493.57|497.61|493.61|497.72|493.72|497.57|493.57|27
1610582270000|2021-01-13 23:57:50|497.68|493.68|497.68|493.68|497.89|493.89|497.64|493.64|26
1610582280000|2021-01-13 23:58:00|497.72|493.72|497.64|493.64|497.77|493.77|497.43|493.43|30
1610582290000|2021-01-13 23:58:10|497.63|493.63|497.7|493.7|497.73|493.73|497.63|493.63|12
1610582300000|2021-01-13 23:58:20|497.73|493.73|497.78|493.78|497.92|493.92|497.68|493.68|16
1610582310000|2021-01-13 23:58:30|497.79|493.79|497.8|493.8|497.89|493.89|497.73|493.73|21
1610582320000|2021-01-13 23:58:40|497.83|493.83|498.09|494.09|498.11|494.11|497.83|493.83|24
1610582330000|2021-01-13 23:58:50|498.11|494.11|498.08|494.08|498.11|494.11|498.05|494.05|22
1610582340000|2021-01-13 23:59:00|498.07|494.07|498.2|494.2|498.25|494.25|498.06|494.06|20
1610582350000|2021-01-13 23:59:10|498.24|494.24|498.72|494.72|498.78|494.78|498.24|494.24|19
1610582360000|2021-01-13 23:59:20|498.76|494.76|498.86|494.86|498.89|494.89|498.53|494.53|27
1610582370000|2021-01-13 23:59:30|498.87|494.87|498.71|494.71|498.91|494.91|498.64|494.64|28
1610582380000|2021-01-13 23:59:40|498.76|494.76|498.33|494.33|498.79|494.79|498.33|494.33|34
1610582390000|2021-01-13 23:59:50|498.32|494.32|498.38|494.38|498.51|494.51|498.28|494.28|26
1610582400000|2021-01-14 00:00:00|498.4|494.4|498.27|494.27|498.4|494.4|498.27|494.27|17
1610582410000|2021-01-14 00:00:10|498.3|494.3|498.25|494.25|498.53|494.53|498.25|494.25|20
1610582420000|2021-01-14 00:00:20|498.26|494.26|498.55|494.55|498.59|494.59|498.26|494.26|26
1610582430000|2021-01-14 00:00:30|498.57|494.57|498.86|494.86|498.98|494.98|498.56|494.56|26
1610582440000|2021-01-14 00:00:40|498.84|494.84|498.97|494.97|498.97|494.97|498.75|494.75|26
1610582450000|2021-01-14 00:00:50|498.92|494.92|499.31|495.31|499.32|495.32|498.89|494.89|29
1610582460000|2021-01-14 00:01:00|499.28|495.28|499.34|495.34|499.37|495.37|499.13|495.13|29
1610582470000|2021-01-14 00:01:10|499.33|495.33|500.13|496.13|500.13|496.13|499.32|495.32|33
1610582480000|2021-01-14 00:01:20|500.14|496.14|500.01|496.01|500.14|496.14|499.87|495.87|32
1610582490000|2021-01-14 00:01:30|500|496|500.24|496.24|500.26|496.26|499.99|495.99|29
1610582500000|2021-01-14 00:01:40|500.25|496.25|500.27|496.27|500.61|496.61|500.21|496.21|21
1610582510000|2021-01-14 00:01:50|500.32|496.32|500.64|496.64|500.64|496.64|500.21|496.21|29
1610582520000|2021-01-14 00:02:00|500.59|496.59|500.78|496.78|500.83|496.83|500.08|496.08|34
1610582530000|2021-01-14 00:02:10|500.83|496.83|501.32|497.32|501.35|497.35|500.64|496.64|28
1610582540000|2021-01-14 00:02:20|501.42|497.42|502.25|498.25|502.25|498.25|501.37|497.37|29
1610582550000|2021-01-14 00:02:30|502.18|498.18|503.36|499.36|503.55|499.55|502.18|498.18|28
1610582560000|2021-01-14 00:02:40|503.41|499.41|504.36|500.36|504.5|500.5|503.27|499.27|31
1610582570000|2021-01-14 00:02:50|504.34|500.34|504.77|500.77|504.99|500.99|504.33|500.33|34
1610582580000|2021-01-14 00:03:00|504.76|500.76|505.57|501.57|506.04|502.04|504.66|500.66|33
1610582590000|2021-01-14 00:03:10|505.53|501.53|505.51|501.51|505.53|501.53|504.63|500.63|36
1610582600000|2021-01-14 00:03:20|505.56|501.56|505.79|501.79|505.79|501.79|505.38|501.38|32
1610582610000|2021-01-14 00:03:30|505.75|501.75|506.34|502.34|506.42|502.42|505.38|501.38|31
1610582620000|2021-01-14 00:03:40|506.32|502.32|506.87|502.87|507.06|503.06|506.32|502.32|34
1610582630000|2021-01-14 00:03:50|506.86|502.86|507.16|503.16|507.16|503.16|506.65|502.65|35
1610582640000|2021-01-14 00:04:00|507.18|503.18|506.9|502.9|507.19|503.19|506.76|502.76|32
1610582650000|2021-01-14 00:04:10|506.87|502.87|506.02|502.02|506.87|502.87|505.98|501.98|34
1610582660000|2021-01-14 00:04:20|506.03|502.03|506.5|502.5|506.51|502.51|505.96|501.96|30
1610582670000|2021-01-14 00:04:30|506.48|502.48|506.08|502.08|506.52|502.52|506.01|502.01|29
1610582680000|2021-01-14 00:04:40|505.97|501.97|506.12|502.12|506.22|502.22|505.89|501.89|33
1610582690000|2021-01-14 00:04:50|506.22|502.22|505.6|501.6|506.22|502.22|505.58|501.58|33
1610582700000|2021-01-14 00:05:00|505.59|501.59|505.74|501.74|505.87|501.87|505.46|501.46|36
1610582710000|2021-01-14 00:05:10|505.79|501.79|506.24|502.24|506.28|502.28|505.52|501.52|33
1610582720000|2021-01-14 00:05:20|506.19|502.19|506.25|502.25|506.31|502.31|506.11|502.11|36
1610582730000|2021-01-14 00:05:30|506.32|502.32|506.9|502.9|506.92|502.92|506.2|502.2|27
1610582740000|2021-01-14 00:05:40|506.91|502.91|507.49|503.49|507.56|503.56|506.86|502.86|26
1610582750000|2021-01-14 00:05:50|507.51|503.51|507.73|503.73|507.85|503.85|507.44|503.44|32
1610582760000|2021-01-14 00:06:00|507.72|503.72|507.71|503.71|507.72|503.72|507.13|503.13|31
1610582770000|2021-01-14 00:06:10|507.76|503.76|507.46|503.46|508.13|504.13|507.39|503.39|30
1610582780000|2021-01-14 00:06:20|507.47|503.47|508.04|504.04|508.04|504.04|507.41|503.41|35
1610582790000|2021-01-14 00:06:30|508.01|504.01|508.12|504.12|508.15|504.15|508.01|504.01|19
1610582800000|2021-01-14 00:06:40|508.13|504.13|508.08|504.08|508.13|504.13|507.98|503.98|21
1610582810000|2021-01-14 00:06:50|508.12|504.12|508.66|504.66|508.66|504.66|508.03|504.03|16
1610582820000|2021-01-14 00:07:00|508.73|504.73|508.37|504.37|508.75|504.75|507.76|503.76|33
1610582830000|2021-01-14 00:07:10|508.49|504.49|508.1|504.1|508.49|504.49|508|504|36
1610582840000|2021-01-14 00:07:20|508.17|504.17|508.44|504.44|508.55|504.55|508.12|504.12|24
1610582850000|2021-01-14 00:07:30|508.45|504.45|508.15|504.15|508.45|504.45|508.12|504.12|30
1610582860000|2021-01-14 00:07:40|508.13|504.13|508.41|504.41|508.42|504.42|508.13|504.13|28
1610582870000|2021-01-14 00:07:50|508.39|504.39|508.31|504.31|508.41|504.41|508.22|504.22|27
1610582880000|2021-01-14 00:08:00|508.34|504.34|508.34|504.34|508.47|504.47|508.23|504.23|35
1610582890000|2021-01-14 00:08:10|508.35|504.35|508.39|504.39|508.56|504.56|508.29|504.29|29
1610582900000|2021-01-14 00:08:20|508.4|504.4|508.33|504.33|508.57|504.57|508.25|504.25|32
1610582910000|2021-01-14 00:08:30|508.25|504.25|508.22|504.22|508.48|504.48|508.22|504.22|25
1610582920000|2021-01-14 00:08:40|508.19|504.19|507.35|503.35|508.19|504.19|507.31|503.31|28
1610582930000|2021-01-14 00:08:50|507.33|503.33|507.17|503.17|507.34|503.34|506.95|502.95|27
1610582940000|2021-01-14 00:09:00|507.1|503.1|507.32|503.32|507.46|503.46|507.1|503.1|28
1610582950000|2021-01-14 00:09:10|507.27|503.27|507.29|503.29|507.57|503.57|507.25|503.25|28
1610582960000|2021-01-14 00:09:20|507.37|503.37|507.34|503.34|507.51|503.51|507.26|503.26|28
1610582970000|2021-01-14 00:09:30|507.32|503.32|507.27|503.27|507.37|503.37|507.18|503.18|29
1610582980000|2021-01-14 00:09:40|507.19|503.19|507.17|503.17|507.24|503.24|507.11|503.11|13
1610582990000|2021-01-14 00:09:50|507.16|503.16|507.17|503.17|507.31|503.31|506.84|502.84|20
1610583000000|2021-01-14 00:10:00|507.16|503.16|507.28|503.28|507.3|503.3|507.04|503.04|21
1610583010000|2021-01-14 00:10:10|507.3|503.3|508.21|504.21|508.21|504.21|507.29|503.29|38
1610583020000|2021-01-14 00:10:20|508.22|504.22|508.03|504.03|508.27|504.27|508.02|504.02|27
1610583030000|2021-01-14 00:10:30|508.02|504.02|508.07|504.07|508.13|504.13|508|504|21
1610583040000|2021-01-14 00:10:40|508.09|504.09|508|504|508.19|504.19|507.89|503.89|31
1610583050000|2021-01-14 00:10:50|508.19|504.19|507.32|503.32|508.19|504.19|507.26|503.26|26
1610583060000|2021-01-14 00:11:00|507.24|503.24|507.37|503.37|507.37|503.37|507.21|503.21|32
1610583070000|2021-01-14 00:11:10|507.38|503.38|508.23|504.23|508.23|504.23|507.35|503.35|32
1610583080000|2021-01-14 00:11:20|508.24|504.24|508.03|504.03|508.32|504.32|507.97|503.97|21
1610583090000|2021-01-14 00:11:30|508.11|504.11|508.15|504.15|508.3|504.3|508.08|504.08|24
1610583100000|2021-01-14 00:11:40|508.12|504.12|508.11|504.11|508.15|504.15|508.02|504.02|19
1610583110000|2021-01-14 00:11:50|508.1|504.1|507.86|503.86|508.13|504.13|507.68|503.68|28
1610583120000|2021-01-14 00:12:00|507.84|503.84|507.27|503.27|507.84|503.84|507.27|503.27|19
1610583130000|2021-01-14 00:12:10|507.3|503.3|506.5|502.5|507.3|503.3|506.5|502.5|26
1610583140000|2021-01-14 00:12:20|506.58|502.58|506.61|502.61|506.61|502.61|506.24|502.24|33
1610583150000|2021-01-14 00:12:30|506.62|502.62|505.97|501.97|506.62|502.62|505.95|501.95|24
1610583160000|2021-01-14 00:12:40|505.95|501.95|505.81|501.81|505.97|501.97|505.58|501.58|28
1610583170000|2021-01-14 00:12:50|505.79|501.79|504.93|500.93|505.79|501.79|504.47|500.47|23
1610583180000|2021-01-14 00:13:00|504.91|500.91|504.93|500.93|504.98|500.98|504.68|500.68|25
1610583190000|2021-01-14 00:13:10|504.95|500.95|504.86|500.86|504.95|500.95|504.85|500.85|27
1610583200000|2021-01-14 00:13:20|504.87|500.87|504.47|500.47|504.87|500.87|504.42|500.42|27
1610583210000|2021-01-14 00:13:30|504.49|500.49|505.48|501.48|505.48|501.48|504.49|500.49|29
1610583220000|2021-01-14 00:13:40|505.57|501.57|506.49|502.49|506.58|502.58|505.57|501.57|32
1610583230000|2021-01-14 00:13:50|506.33|502.33|506.37|502.37|506.38|502.38|505.96|501.96|32
1610583240000|2021-01-14 00:14:00|506.44|502.44|506.2|502.2|506.65|502.65|506.2|502.2|31
1610583250000|2021-01-14 00:14:10|506.17|502.17|506.45|502.45|506.45|502.45|506.1|502.1|27
1610583260000|2021-01-14 00:14:20|506.5|502.5|506.37|502.37|506.79|502.79|506.21|502.21|35
1610583270000|2021-01-14 00:14:30|506.34|502.34|506.06|502.06|506.45|502.45|506.06|502.06|21
1610583280000|2021-01-14 00:14:40|506.05|502.05|505.72|501.72|506.05|502.05|505.55|501.55|25
1610583290000|2021-01-14 00:14:50|505.67|501.67|505.85|501.85|505.87|501.87|505.52|501.52|25
1610583300000|2021-01-14 00:15:00|505.84|501.84|506.04|502.04|506.08|502.08|505.84|501.84|23
1610583310000|2021-01-14 00:15:10|506.08|502.08|505.77|501.77|506.08|502.08|505.76|501.76|18
1610583320000|2021-01-14 00:15:20|505.76|501.76|505.95|501.95|506.09|502.09|505.73|501.73|30
1610583330000|2021-01-14 00:15:30|505.92|501.92|506.09|502.09|506.1|502.1|505.87|501.87|21
1610583340000|2021-01-14 00:15:40|506.1|502.1|506.26|502.26|506.27|502.27|506.1|502.1|30
1610583350000|2021-01-14 00:15:50|506.3|502.3|506.66|502.66|506.75|502.75|506.29|502.29|12
1610583360000|2021-01-14 00:16:00|506.67|502.67|506.67|502.67|506.68|502.68|506.67|502.67|9
1610583370000|2021-01-14 00:16:10|506.68|502.68|506.8|502.8|506.89|502.89|506.67|502.67|18
1610583380000|2021-01-14 00:16:20|506.82|502.82|506.48|502.48|506.82|502.82|506.43|502.43|20
1610583390000|2021-01-14 00:16:30|506.47|502.47|506.32|502.32|506.49|502.49|506.32|502.32|11
1610583400000|2021-01-14 00:16:40|506.31|502.31|505.97|501.97|506.32|502.32|505.93|501.93|24
1610583410000|2021-01-14 00:16:50|505.95|501.95|505.73|501.73|505.97|501.97|505.73|501.73|29
1610583420000|2021-01-14 00:17:00|505.71|501.71|505|501|505.73|501.73|504.88|500.88|32
1610583430000|2021-01-14 00:17:10|505.06|501.06|504.86|500.86|505.23|501.23|504.8|500.8|24
1610583440000|2021-01-14 00:17:20|504.82|500.82|504.39|500.39|504.9|500.9|504.38|500.38|19
1610583450000|2021-01-14 00:17:30|504.17|500.17|504.19|500.19|504.28|500.28|504.17|500.17|22
1610583460000|2021-01-14 00:17:40|504.18|500.18|503.88|499.88|504.2|500.2|503.85|499.85|23
1610583470000|2021-01-14 00:17:50|503.87|499.87|503.45|499.45|503.96|499.96|503.37|499.37|28
1610583480000|2021-01-14 00:18:00|503.37|499.37|503.11|499.11|503.37|499.37|503.02|499.02|30
1610583490000|2021-01-14 00:18:10|503.06|499.06|502.8|498.8|503.15|499.15|502.79|498.79|17
1610583500000|2021-01-14 00:18:20|502.81|498.81|502.38|498.38|502.81|498.81|502.37|498.37|20
1610583510000|2021-01-14 00:18:30|502.37|498.37|502.27|498.27|502.58|498.58|502.19|498.19|31
1610583520000|2021-01-14 00:18:40|502.28|498.28|502.02|498.02|502.3|498.3|501.95|497.95|18
1610583530000|2021-01-14 00:18:50|502.01|498.01|501.51|497.51|502.15|498.15|501.45|497.45|29
1610583540000|2021-01-14 00:19:00|501.48|497.48|501.16|497.16|501.48|497.48|500.84|496.84|21
1610583550000|2021-01-14 00:19:10|501.13|497.13|501.23|497.23|501.28|497.28|501.01|497.01|34
1610583560000|2021-01-14 00:19:20|501.21|497.21|501.63|497.63|501.73|497.73|500.87|496.87|28
1610583570000|2021-01-14 00:19:30|501.62|497.62|502.08|498.08|502.1|498.1|501.58|497.58|18
1610583580000|2021-01-14 00:19:40|502.06|498.06|502.17|498.17|502.2|498.2|501.87|497.87|22
1610583590000|2021-01-14 00:19:50|502.16|498.16|501.05|497.05|502.21|498.21|501.02|497.02|30
1610583600000|2021-01-14 00:20:00|501.16|497.16|501.85|497.85|501.86|497.86|501.16|497.16|35
1610583610000|2021-01-14 00:20:10|501.84|497.84|502.32|498.32|502.33|498.33|501.84|497.84|27
1610583620000|2021-01-14 00:20:20|502.33|498.33|503.55|499.55|503.55|499.55|502.33|498.33|31
1610583630000|2021-01-14 00:20:30|503.67|499.67|503.84|499.84|503.84|499.84|503.65|499.65|15
1610583640000|2021-01-14 00:20:40|503.98|499.98|503.87|499.87|503.99|499.99|503.72|499.72|27
1610583650000|2021-01-14 00:20:50|503.89|499.89|504.32|500.32|504.32|500.32|503.87|499.87|22
1610583660000|2021-01-14 00:21:00|504.31|500.31|504.95|500.95|505.07|501.07|504.31|500.31|25
1610583670000|2021-01-14 00:21:10|504.97|500.97|505.69|501.69|505.79|501.79|504.9|500.9|23
1610583680000|2021-01-14 00:21:20|505.73|501.73|505.28|501.28|505.79|501.79|505.23|501.23|24
1610583690000|2021-01-14 00:21:30|505.3|501.3|505.34|501.34|505.59|501.59|505.3|501.3|22
1610583700000|2021-01-14 00:21:40|505.32|501.32|503.82|499.82|505.32|501.32|503.82|499.82|34
1610583710000|2021-01-14 00:21:50|503.8|499.8|503.98|499.98|504.23|500.23|503.71|499.71|29
1610583720000|2021-01-14 00:22:00|503.96|499.96|503.05|499.05|503.96|499.96|503|499|28
1610583730000|2021-01-14 00:22:10|503|499|503.96|499.96|503.96|499.96|502.99|498.99|32
1610583740000|2021-01-14 00:22:20|503.97|499.97|504.8|500.8|504.8|500.8|503.39|499.39|31
1610583750000|2021-01-14 00:22:30|504.79|500.79|503.87|499.87|504.82|500.82|503.71|499.71|31
1610583760000|2021-01-14 00:22:40|503.81|499.81|503.9|499.9|504.01|500.01|503.81|499.81|32
1610583770000|2021-01-14 00:22:50|503.89|499.89|503.43|499.43|504.03|500.03|503.39|499.39|37
1610583780000|2021-01-14 00:23:00|503.32|499.32|504.04|500.04|504.09|500.09|503.32|499.32|30
1610583790000|2021-01-14 00:23:10|503.91|499.91|503.66|499.66|503.97|499.97|503.48|499.48|28
1610583800000|2021-01-14 00:23:20|503.64|499.64|503.46|499.46|503.64|499.64|503.13|499.13|31
1610583810000|2021-01-14 00:23:30|503.45|499.45|503.2|499.2|503.45|499.45|503.11|499.11|23
1610583820000|2021-01-14 00:23:40|503.18|499.18|502.98|498.98|503.21|499.21|502.94|498.94|22
1610583830000|2021-01-14 00:23:50|503.17|499.17|502.99|498.99|503.17|499.17|502.99|498.99|25
1610583840000|2021-01-14 00:24:00|503.01|499.01|503.08|499.08|503.27|499.27|502.99|498.99|33
1610583850000|2021-01-14 00:24:10|503.09|499.09|503|499|503.1|499.1|502.98|498.98|17
1610583860000|2021-01-14 00:24:20|503.06|499.06|503.06|499.06|503.11|499.11|502.97|498.97|27
1610583870000|2021-01-14 00:24:30|503.03|499.03|502.31|498.31|503.07|499.07|502.31|498.31|35
1610583880000|2021-01-14 00:24:40|502.26|498.26|501.94|497.94|502.37|498.37|501.72|497.72|31
1610583890000|2021-01-14 00:24:50|502.04|498.04|501.96|497.96|502.04|498.04|501.7|497.7|30
1610583900000|2021-01-14 00:25:00|501.95|497.95|502.21|498.21|502.27|498.27|501.95|497.95|25
1610583910000|2021-01-14 00:25:10|502.2|498.2|501.54|497.54|502.2|498.2|501.52|497.52|25
1610583920000|2021-01-14 00:25:20|501.56|497.56|502.32|498.32|502.42|498.42|501.56|497.56|24
1610583930000|2021-01-14 00:25:30|502.31|498.31|501.98|497.98|502.31|498.31|501.68|497.68|26
1610583940000|2021-01-14 00:25:40|501.97|497.97|501.99|497.99|502.2|498.2|501.87|497.87|29
1610583950000|2021-01-14 00:25:50|502.02|498.02|501.56|497.56|502.02|498.02|501.49|497.49|17
1610583960000|2021-01-14 00:26:00|501.69|497.69|502.06|498.06|502.06|498.06|501.57|497.57|27
1610583970000|2021-01-14 00:26:10|502.04|498.04|502.78|498.78|502.84|498.84|502.04|498.04|29
1610583980000|2021-01-14 00:26:20|502.79|498.79|502.65|498.65|503.12|499.12|502.65|498.65|28
1610583990000|2021-01-14 00:26:30|502.67|498.67|502.68|498.68|502.74|498.74|502.48|498.48|28
1610584000000|2021-01-14 00:26:40|502.7|498.7|502.61|498.61|502.7|498.7|502.53|498.53|22
1610584010000|2021-01-14 00:26:50|502.64|498.64|502.73|498.73|502.77|498.77|502.62|498.62|26
1610584020000|2021-01-14 00:27:00|502.67|498.67|502.9|498.9|502.91|498.91|502.66|498.66|23
1610584030000|2021-01-14 00:27:10|502.91|498.91|503.11|499.11|503.18|499.18|502.91|498.91|20
1610584040000|2021-01-14 00:27:20|503.12|499.12|503.08|499.08|503.16|499.16|503.06|499.06|20
1610584050000|2021-01-14 00:27:30|503.05|499.05|502.87|498.87|503.05|499.05|502.76|498.76|22
1610584060000|2021-01-14 00:27:40|502.88|498.88|502.8|498.8|502.88|498.88|502.79|498.79|16
1610584070000|2021-01-14 00:27:50|502.79|498.79|502.19|498.19|502.79|498.79|502.15|498.15|30
1610584080000|2021-01-14 00:28:00|502.28|498.28|501.97|497.97|502.28|498.28|501.89|497.89|24
1610584090000|2021-01-14 00:28:10|502.04|498.04|502.34|498.34|502.39|498.39|502|498|26
1610584100000|2021-01-14 00:28:20|502.42|498.42|502.42|498.42|502.42|498.42|502.39|498.39|13
1610584110000|2021-01-14 00:28:30|502.43|498.43|502.41|498.41|502.5|498.5|502.4|498.4|15
1610584120000|2021-01-14 00:28:40|502.42|498.42|502.55|498.55|502.55|498.55|502.13|498.13|22
1610584130000|2021-01-14 00:28:50|502.58|498.58|502.32|498.32|502.58|498.58|502.29|498.29|12
1610584140000|2021-01-14 00:29:00|502.34|498.34|502.3|498.3|502.34|498.34|502.29|498.29|16
1610584150000|2021-01-14 00:29:10|502.32|498.32|502.67|498.67|502.67|498.67|502.32|498.32|20
1610584160000|2021-01-14 00:29:20|503.01|499.01|503.44|499.44|503.44|499.44|502.98|498.98|20
1610584170000|2021-01-14 00:29:30|503.41|499.41|503.32|499.32|503.41|499.41|503.29|499.29|13
1610584180000|2021-01-14 00:29:40|503.36|499.36|503.69|499.69|503.74|499.74|503.36|499.36|22
1610584190000|2021-01-14 00:29:50|503.68|499.68|503.86|499.86|503.95|499.95|503.67|499.67|21
1610584200000|2021-01-14 00:30:00|503.95|499.95|502.97|498.97|504.05|500.05|502.97|498.97|30
1610584210000|2021-01-14 00:30:10|503.01|499.01|502.81|498.81|503.01|499.01|502.7|498.7|23
1610584220000|2021-01-14 00:30:20|502.75|498.75|502.85|498.85|502.98|498.98|502.71|498.71|16
1610584230000|2021-01-14 00:30:30|502.84|498.84|502.7|498.7|502.93|498.93|502.7|498.7|19
1610584240000|2021-01-14 00:30:40|502.68|498.68|502.24|498.24|502.68|498.68|502.21|498.21|22
1610584250000|2021-01-14 00:30:50|502.25|498.25|501.95|497.95|502.25|498.25|501.86|497.86|25
1610584260000|2021-01-14 00:31:00|501.93|497.93|501.54|497.54|502.44|498.44|501.54|497.54|24
1610584270000|2021-01-14 00:31:10|501.49|497.49|500.77|496.77|501.49|497.49|500.73|496.73|21
1610584280000|2021-01-14 00:31:20|500.76|496.76|500.69|496.69|500.81|496.81|500.22|496.22|30
1610584290000|2021-01-14 00:31:30|500.58|496.58|500.56|496.56|500.72|496.72|500.34|496.34|28
1610584300000|2021-01-14 00:31:40|500.53|496.53|500.38|496.38|500.65|496.65|500.27|496.27|22
1610584310000|2021-01-14 00:31:50|500.25|496.25|500.23|496.23|500.3|496.3|500.19|496.19|17
1610584320000|2021-01-14 00:32:00|500.24|496.24|500.35|496.35|500.39|496.39|500.24|496.24|21
1610584330000|2021-01-14 00:32:10|500.34|496.34|500.36|496.36|500.41|496.41|500.34|496.34|4
1610584340000|2021-01-14 00:32:20|500.39|496.39|500.43|496.43|500.55|496.55|500.39|496.39|10
1610584350000|2021-01-14 00:32:30|500.44|496.44|500.44|496.44|500.47|496.47|500.36|496.36|20
1610584360000|2021-01-14 00:32:40|500.42|496.42|501.11|497.11|501.15|497.15|500.42|496.42|28
1610584370000|2021-01-14 00:32:50|501.09|497.09|501.16|497.16|501.18|497.18|501.03|497.03|21
1610584380000|2021-01-14 00:33:00|501.18|497.18|501.42|497.42|501.42|497.42|500.97|496.97|27
1610584390000|2021-01-14 00:33:10|501.29|497.29|501.48|497.48|501.72|497.72|501.29|497.29|26
1610584400000|2021-01-14 00:33:20|501.53|497.53|502.48|498.48|502.54|498.54|501.53|497.53|16
1610584410000|2021-01-14 00:33:30|502.49|498.49|502.5|498.5|502.59|498.59|502.44|498.44|15
1610584420000|2021-01-14 00:33:40|502.45|498.45|502.77|498.77|502.78|498.78|502.28|498.28|20
1610584430000|2021-01-14 00:33:50|502.74|498.74|502.1|498.1|502.74|498.74|502.03|498.03|22
1610584440000|2021-01-14 00:34:00|502.01|498.01|502.52|498.52|502.52|498.52|501.94|497.94|24
1610584450000|2021-01-14 00:34:10|502.47|498.47|501.95|497.95|502.49|498.49|501.95|497.95|26
1610584460000|2021-01-14 00:34:20|501.96|497.96|501.92|497.92|502.1|498.1|501.92|497.92|13
1610584470000|2021-01-14 00:34:30|501.9|497.9|501.74|497.74|501.98|497.98|501.46|497.46|28
1610584480000|2021-01-14 00:34:40|501.69|497.69|501.38|497.38|501.7|497.7|501.35|497.35|21
1610584490000|2021-01-14 00:34:50|501.36|497.36|500.98|496.98|501.37|497.37|500.76|496.76|22
1610584500000|2021-01-14 00:35:00|500.93|496.93|501.24|497.24|501.24|497.24|500.89|496.89|23
1610584510000|2021-01-14 00:35:10|501.36|497.36|500.67|496.67|501.63|497.63|500.67|496.67|25
1610584520000|2021-01-14 00:35:20|500.66|496.66|500.97|496.97|500.99|496.99|500.66|496.66|28
1610584530000|2021-01-14 00:35:30|500.96|496.96|500.53|496.53|501.02|497.02|500.44|496.44|25
1610584540000|2021-01-14 00:35:40|500.51|496.51|500.84|496.84|500.87|496.87|500.51|496.51|33
1610584550000|2021-01-14 00:35:50|500.8|496.8|501.11|497.11|501.11|497.11|500.76|496.76|25
1610584560000|2021-01-14 00:36:00|501.21|497.21|501.39|497.39|501.39|497.39|500.94|496.94|29
1610584570000|2021-01-14 00:36:10|501.38|497.38|501.26|497.26|501.4|497.4|501.26|497.26|13
1610584580000|2021-01-14 00:36:20|501.29|497.29|500.96|496.96|501.29|497.29|500.91|496.91|29
1610584590000|2021-01-14 00:36:30|500.97|496.97|500.79|496.79|501.04|497.04|500.76|496.76|21
1610584600000|2021-01-14 00:36:40|500.74|496.74|500.73|496.73|500.82|496.82|500.72|496.72|24
1610584610000|2021-01-14 00:36:50|500.77|496.77|500.99|496.99|501.21|497.21|500.77|496.77|24
1610584620000|2021-01-14 00:37:00|501.17|497.17|501.12|497.12|501.22|497.22|501.01|497.01|22
1610584630000|2021-01-14 00:37:10|501.11|497.11|501.13|497.13|501.19|497.19|501.11|497.11|20
1610584640000|2021-01-14 00:37:20|501.12|497.12|501.22|497.22|501.24|497.24|501.02|497.02|19
1610584650000|2021-01-14 00:37:30|501.25|497.25|501.15|497.15|501.45|497.45|501.11|497.11|19
1610584660000|2021-01-14 00:37:40|501.16|497.16|501.12|497.12|501.23|497.23|501.11|497.11|23
1610584670000|2021-01-14 00:37:50|501.13|497.13|501.4|497.4|501.4|497.4|501.07|497.07|24
1610584680000|2021-01-14 00:38:00|501.45|497.45|501.67|497.67|501.67|497.67|501.45|497.45|17
1610584690000|2021-01-14 00:38:10|501.73|497.73|501.69|497.69|501.77|497.77|501.65|497.65|18
1610584700000|2021-01-14 00:38:20|501.7|497.7|501.76|497.76|501.76|497.76|501.63|497.63|26
1610584710000|2021-01-14 00:38:30|501.73|497.73|501.81|497.81|501.81|497.81|501.73|497.73|18
1610584720000|2021-01-14 00:38:40|501.8|497.8|501.76|497.76|501.83|497.83|501.65|497.65|23
1610584730000|2021-01-14 00:38:50|501.77|497.77|501.76|497.76|501.96|497.96|501.73|497.73|21
1610584740000|2021-01-14 00:39:00|501.77|497.77|501.9|497.9|501.9|497.9|501.77|497.77|10
1610584750000|2021-01-14 00:39:10|501.92|497.92|501.91|497.91|501.92|497.92|501.89|497.89|7
1610584760000|2021-01-14 00:39:20|501.92|497.92|501.96|497.96|502.05|498.05|501.75|497.75|26
1610584770000|2021-01-14 00:39:30|501.97|497.97|501.89|497.89|502.02|498.02|501.89|497.89|18
1610584780000|2021-01-14 00:39:40|501.91|497.91|501.79|497.79|501.91|497.91|501.51|497.51|24
1610584790000|2021-01-14 00:39:50|501.78|497.78|501.67|497.67|501.78|497.78|501.67|497.67|22
1610584800000|2021-01-14 00:40:00|501.52|497.52|501.17|497.17|501.52|497.52|500.95|496.95|23
1610584810000|2021-01-14 00:40:10|501.18|497.18|501.45|497.45|501.5|497.5|501.18|497.18|16
1610584820000|2021-01-14 00:40:20|501.41|497.41|501.33|497.33|501.51|497.51|501.31|497.31|22
1610584830000|2021-01-14 00:40:30|501.31|497.31|501.58|497.58|501.61|497.61|501.3|497.3|16
1610584840000|2021-01-14 00:40:40|501.61|497.61|501.68|497.68|501.74|497.74|501.6|497.6|13
1610584850000|2021-01-14 00:40:50|501.72|497.72|502.42|498.42|502.42|498.42|501.72|497.72|25
1610584860000|2021-01-14 00:41:00|502.3|498.3|502.01|498.01|502.5|498.5|502.01|498.01|22
1610584870000|2021-01-14 00:41:10|502.3|498.3|503|499|503.01|499.01|501.96|497.96|26
1610584880000|2021-01-14 00:41:20|503.07|499.07|503.2|499.2|503.22|499.22|502.93|498.93|15
1610584890000|2021-01-14 00:41:30|503.19|499.19|503.37|499.37|503.37|499.37|503.17|499.17|23
1610584900000|2021-01-14 00:41:40|503.34|499.34|503.61|499.61|503.72|499.72|503.29|499.29|21
1610584910000|2021-01-14 00:41:50|503.62|499.62|503.55|499.55|503.64|499.64|503.48|499.48|15
1610584920000|2021-01-14 00:42:00|503.58|499.58|503.63|499.63|503.63|499.63|503.57|499.57|8
1610584930000|2021-01-14 00:42:10|503.62|499.62|503.37|499.37|503.62|499.62|503.3|499.3|19
1610584940000|2021-01-14 00:42:20|503.47|499.47|503.28|499.28|503.5|499.5|503.16|499.16|21
1610584950000|2021-01-14 00:42:30|503.31|499.31|503.41|499.41|503.42|499.42|503.27|499.27|22
1610584960000|2021-01-14 00:42:40|503.39|499.39|503.24|499.24|503.43|499.43|503.13|499.13|23
1610584970000|2021-01-14 00:42:50|503.23|499.23|503.38|499.38|503.49|499.49|503.22|499.22|25
1610584980000|2021-01-14 00:43:00|503.41|499.41|503.12|499.12|503.41|499.41|503.12|499.12|20
1610584990000|2021-01-14 00:43:10|503.11|499.11|502.84|498.84|503.11|499.11|502.83|498.83|21
1610585000000|2021-01-14 00:43:20|502.83|498.83|502.58|498.58|502.89|498.89|502.58|498.58|21
1610585010000|2021-01-14 00:43:30|502.59|498.59|502.97|498.97|502.99|498.99|502.59|498.59|23
1610585020000|2021-01-14 00:43:40|502.98|498.98|503.09|499.09|503.11|499.11|502.98|498.98|9
1610585030000|2021-01-14 00:43:50|503.1|499.1|503.2|499.2|503.24|499.24|503.1|499.1|25
1610585040000|2021-01-14 00:44:00|503.22|499.22|503.14|499.14|503.23|499.23|503.13|499.13|9
1610585050000|2021-01-14 00:44:10|502.98|498.98|502.92|498.92|503.01|499.01|502.69|498.69|26
1610585060000|2021-01-14 00:44:20|502.89|498.89|502.76|498.76|502.89|498.89|502.76|498.76|6
1610585070000|2021-01-14 00:44:30|502.8|498.8|502.79|498.79|502.83|498.83|502.78|498.78|15
1610585080000|2021-01-14 00:44:40|502.78|498.78|502.58|498.58|502.78|498.78|502.58|498.58|14
1610585090000|2021-01-14 00:44:50|502.46|498.46|502.32|498.32|502.46|498.46|502.18|498.18|24
1610585100000|2021-01-14 00:45:00|502.25|498.25|502.33|498.33|502.36|498.36|502.14|498.14|19
1610585110000|2021-01-14 00:45:10|502.28|498.28|501.77|497.77|502.28|498.28|501.72|497.72|18
1610585120000|2021-01-14 00:45:20|501.74|497.74|501.71|497.71|501.83|497.83|501.62|497.62|30
1610585130000|2021-01-14 00:45:30|501.67|497.67|501.62|497.62|501.69|497.69|501.6|497.6|18
1610585140000|2021-01-14 00:45:40|501.57|497.57|501.39|497.39|501.57|497.57|501.24|497.24|23
1610585150000|2021-01-14 00:45:50|501.46|497.46|501.31|497.31|501.71|497.71|501.31|497.31|21
1610585160000|2021-01-14 00:46:00|501.32|497.32|501.57|497.57|502.19|498.19|501.15|497.15|24
1610585170000|2021-01-14 00:46:10|501.53|497.53|501.15|497.15|501.53|497.53|501.15|497.15|20
1610585180000|2021-01-14 00:46:20|501.16|497.16|500.87|496.87|501.16|497.16|500.76|496.76|20
1610585190000|2021-01-14 00:46:30|500.94|496.94|501.33|497.33|501.43|497.43|500.82|496.82|29
1610585200000|2021-01-14 00:46:40|501.32|497.32|501.26|497.26|501.44|497.44|501.26|497.26|26
1610585210000|2021-01-14 00:46:50|501.25|497.25|500.91|496.91|501.25|497.25|500.89|496.89|30
1610585220000|2021-01-14 00:47:00|500.99|496.99|501.72|497.72|501.72|497.72|500.99|496.99|30
1610585230000|2021-01-14 00:47:10|501.73|497.73|501.78|497.78|501.91|497.91|501.73|497.73|14
1610585240000|2021-01-14 00:47:20|501.74|497.74|501.61|497.61|501.88|497.88|501.61|497.61|24
1610585250000|2021-01-14 00:47:30|501.62|497.62|501.69|497.69|501.9|497.9|501.62|497.62|25
1610585260000|2021-01-14 00:47:40|501.7|497.7|501.69|497.69|501.72|497.72|501.6|497.6|17
1610585270000|2021-01-14 00:47:50|501.72|497.72|501.53|497.53|501.92|497.92|501.53|497.53|25
1610585280000|2021-01-14 00:48:00|501.52|497.52|501.92|497.92|501.95|497.95|501.51|497.51|25
1610585290000|2021-01-14 00:48:10|501.96|497.96|501.94|497.94|501.96|497.96|501.87|497.87|17
1610585300000|2021-01-14 00:48:20|501.93|497.93|502.04|498.04|502.08|498.08|501.91|497.91|12
1610585310000|2021-01-14 00:48:30|502.02|498.02|502.07|498.07|502.1|498.1|501.98|497.98|12
1610585320000|2021-01-14 00:48:40|502.05|498.05|502.12|498.12|502.31|498.31|502.02|498.02|14
1610585330000|2021-01-14 00:48:50|502.15|498.15|502.04|498.04|502.39|498.39|502.04|498.04|31
1610585340000|2021-01-14 00:49:00|502.07|498.07|502.18|498.18|502.21|498.21|502.02|498.02|24
1610585350000|2021-01-14 00:49:10|502.17|498.17|502.21|498.21|502.21|498.21|502.08|498.08|12
1610585360000|2021-01-14 00:49:20|502.2|498.2|501.96|497.96|502.25|498.25|501.93|497.93|18
1610585370000|2021-01-14 00:49:30|501.97|497.97|502.05|498.05|502.05|498.05|501.93|497.93|14
1610585380000|2021-01-14 00:49:40|502.04|498.04|501.91|497.91|502.04|498.04|501.83|497.83|19
1610585390000|2021-01-14 00:49:50|501.88|497.88|501.81|497.81|501.96|497.96|501.81|497.81|14
1610585400000|2021-01-14 00:50:00|501.82|497.82|501.95|497.95|501.99|497.99|501.82|497.82|18
1610585410000|2021-01-14 00:50:10|501.96|497.96|501.9|497.9|501.98|497.98|501.89|497.89|13
1610585420000|2021-01-14 00:50:20|501.88|497.88|501.94|497.94|501.96|497.96|501.85|497.85|14
1610585430000|2021-01-14 00:50:30|501.93|497.93|501.49|497.49|501.93|497.93|501.49|497.49|17
1610585440000|2021-01-14 00:50:40|501.48|497.48|501.27|497.27|501.48|497.48|501.25|497.25|22
1610585450000|2021-01-14 00:50:50|501.28|497.28|501.26|497.26|501.31|497.31|501.26|497.26|8
1610585460000|2021-01-14 00:51:00|501.25|497.25|500.94|496.94|501.25|497.25|500.94|496.94|11
1610585470000|2021-01-14 00:51:10|500.81|496.81|500.79|496.79|500.82|496.82|500.77|496.77|10
1610585480000|2021-01-14 00:51:20|500.62|496.62|500.69|496.69|500.69|496.69|500.62|496.62|6
1610585490000|2021-01-14 00:51:30|500.67|496.67|500.7|496.7|500.75|496.75|500.67|496.67|22
1610585500000|2021-01-14 00:51:40|500.66|496.66|500.65|496.65|500.67|496.67|500.63|496.63|5
1610585510000|2021-01-14 00:51:50|500.62|496.62|500.7|496.7|500.7|496.7|500.62|496.62|12
1610585520000|2021-01-14 00:52:00|500.67|496.67|500.51|496.51|500.67|496.67|500.5|496.5|16
1610585530000|2021-01-14 00:52:10|500.52|496.52|500.56|496.56|500.58|496.58|500.52|496.52|9
1610585540000|2021-01-14 00:52:20|500.59|496.59|500.53|496.53|500.59|496.59|500.52|496.52|8
1610585550000|2021-01-14 00:52:30|500.51|496.51|500.45|496.45|500.51|496.51|500.41|496.41|15
1610585560000|2021-01-14 00:52:40|500.47|496.47|500.46|496.46|500.48|496.48|500.44|496.44|17
1610585570000|2021-01-14 00:52:50|500.45|496.45|500.45|496.45|500.46|496.46|500.43|496.43|15
1610585580000|2021-01-14 00:53:00|500.4|496.4|500.08|496.08|500.4|496.4|500.07|496.07|21
1610585590000|2021-01-14 00:53:10|500.09|496.09|498.85|494.85|500.09|496.09|498.74|494.74|32
1610585600000|2021-01-14 00:53:20|499.01|495.01|499.18|495.18|499.48|495.48|499.01|495.01|33
1610585610000|2021-01-14 00:53:30|499.17|495.17|498.68|494.68|499.17|495.17|498.64|494.64|32
1610585620000|2021-01-14 00:53:40|498.66|494.66|499.19|495.19|499.19|495.19|498.63|494.63|20
1610585630000|2021-01-14 00:53:50|499.17|495.17|499.54|495.54|499.54|495.54|499.16|495.16|21
1610585640000|2021-01-14 00:54:00|499.68|495.68|499.55|495.55|499.8|495.8|499.54|495.54|25
1610585650000|2021-01-14 00:54:10|499.4|495.4|498.74|494.74|499.4|495.4|498.69|494.69|21
1610585660000|2021-01-14 00:54:20|498.75|494.75|498.63|494.63|498.79|494.79|498.61|494.61|18
1610585670000|2021-01-14 00:54:30|498.64|494.64|498.94|494.94|498.94|494.94|498.51|494.51|29
1610585680000|2021-01-14 00:54:40|498.95|494.95|499.04|495.04|499.04|495.04|498.95|494.95|19
1610585690000|2021-01-14 00:54:50|499.03|495.03|499.07|495.07|499.07|495.07|498.93|494.93|14
1610585700000|2021-01-14 00:55:00|499.08|495.08|499.05|495.05|499.14|495.14|498.95|494.95|19
1610585710000|2021-01-14 00:55:10|499.04|495.04|498.92|494.92|499.1|495.1|498.73|494.73|24
1610585720000|2021-01-14 00:55:20|498.89|494.89|498.93|494.93|498.94|494.94|498.8|494.8|24
1610585730000|2021-01-14 00:55:30|498.89|494.89|498.86|494.86|498.89|494.89|498.86|494.86|6
1610585740000|2021-01-14 00:55:40|498.9|494.9|499.05|495.05|499.08|495.08|498.9|494.9|16
1610585750000|2021-01-14 00:55:50|499.06|495.06|499.06|495.06|499.06|495.06|499.03|495.03|8
1610585760000|2021-01-14 00:56:00|499.14|495.14|499.79|495.79|499.85|495.85|499.11|495.11|32
1610585770000|2021-01-14 00:56:10|499.82|495.82|499.68|495.68|499.93|495.93|499.68|495.68|17
1610585780000|2021-01-14 00:56:20|499.67|495.67|499.27|495.27|499.67|495.67|499.05|495.05|31
1610585790000|2021-01-14 00:56:30|499.25|495.25|499.25|495.25|499.28|495.28|499.16|495.16|21
1610585800000|2021-01-14 00:56:40|499.35|495.35|499.37|495.37|499.55|495.55|499.33|495.33|27
1610585810000|2021-01-14 00:56:50|499.36|495.36|499.21|495.21|499.37|495.37|499.19|495.19|16
1610585820000|2021-01-14 00:57:00|499.2|495.2|498.94|494.94|499.23|495.23|498.9|494.9|21
1610585830000|2021-01-14 00:57:10|498.95|494.95|498.85|494.85|499.13|495.13|498.74|494.74|25
1610585840000|2021-01-14 00:57:20|498.86|494.86|498.54|494.54|498.86|494.86|498.49|494.49|21
1610585850000|2021-01-14 00:57:30|498.53|494.53|498.48|494.48|498.55|494.55|498.44|494.44|22
1610585860000|2021-01-14 00:57:40|498.46|494.46|498.56|494.56|498.56|494.56|498.42|494.42|19
1610585870000|2021-01-14 00:57:50|498.54|494.54|498.51|494.51|498.68|494.68|498.51|494.51|13
1610585880000|2021-01-14 00:58:00|498.52|494.52|498.77|494.77|498.79|494.79|498.5|494.5|15
1610585890000|2021-01-14 00:58:10|498.78|494.78|498.9|494.9|498.95|494.95|498.7|494.7|26
1610585900000|2021-01-14 00:58:20|498.8|494.8|498.65|494.65|498.88|494.88|498.62|494.62|19
1610585910000|2021-01-14 00:58:30|498.66|494.66|498.5|494.5|498.67|494.67|498.46|494.46|19
1610585920000|2021-01-14 00:58:40|498.51|494.51|498.35|494.35|498.51|494.51|498.26|494.26|7
1610585930000|2021-01-14 00:58:50|498.29|494.29|498.27|494.27|498.33|494.33|498.21|494.21|18
1610585940000|2021-01-14 00:59:00|498.16|494.16|498.79|494.79|498.79|494.79|498.16|494.16|29
1610585950000|2021-01-14 00:59:10|498.8|494.8|499|495|499|495|498.8|494.8|20
1610585960000|2021-01-14 00:59:20|499.04|495.04|499.3|495.3|499.3|495.3|499.04|495.04|20
1610585970000|2021-01-14 00:59:30|499.26|495.26|498.91|494.91|499.26|495.26|498.9|494.9|29
1610585980000|2021-01-14 00:59:40|498.93|494.93|498.91|494.91|498.97|494.97|498.91|494.91|15
1610585990000|2021-01-14 00:59:50|498.79|494.79|498.76|494.76|498.79|494.79|498.68|494.68|20
1610586000000|2021-01-14 01:00:00|498.74|494.74|499.14|495.14|499.15|495.15|498.74|494.74|22
1610586010000|2021-01-14 01:00:10|499.13|495.13|498.77|494.77|499.14|495.14|498.74|494.74|22
1610586020000|2021-01-14 01:00:20|498.73|494.73|498.45|494.45|498.74|494.74|498.45|494.45|19
1610586030000|2021-01-14 01:00:30|498.47|494.47|498.26|494.26|498.47|494.47|498.17|494.17|17
1610586040000|2021-01-14 01:00:40|498.24|494.24|497.19|493.19|498.24|494.24|497.19|493.19|23
1610586050000|2021-01-14 01:00:50|497.2|493.2|497.14|493.14|497.33|493.33|497.14|493.14|26
1610586060000|2021-01-14 01:01:00|497.13|493.13|497.11|493.11|497.14|493.14|497.05|493.05|27
1610586070000|2021-01-14 01:01:10|497.12|493.12|496.72|492.72|497.16|493.16|496.71|492.71|24
1610586080000|2021-01-14 01:01:20|496.62|492.62|496.66|492.66|496.74|492.74|496.55|492.55|34
1610586090000|2021-01-14 01:01:30|496.63|492.63|496.51|492.51|496.72|492.72|496.48|492.48|34
1610586100000|2021-01-14 01:01:40|496.49|492.49|496.44|492.44|496.55|492.55|496.39|492.39|28
1610586110000|2021-01-14 01:01:50|496.43|492.43|496.72|492.72|496.72|492.72|496.43|492.43|19
1610586120000|2021-01-14 01:02:00|496.73|492.73|496.54|492.54|496.75|492.75|496.5|492.5|25
1610586130000|2021-01-14 01:02:10|496.55|492.55|496.73|492.73|496.84|492.84|496.5|492.5|23
1610586140000|2021-01-14 01:02:20|496.74|492.74|496.45|492.45|496.74|492.74|496.37|492.37|32
1610586150000|2021-01-14 01:02:30|496.43|492.43|496.66|492.66|496.69|492.69|496.42|492.42|31
1610586160000|2021-01-14 01:02:40|496.65|492.65|496.72|492.72|496.8|492.8|496.63|492.63|22
1610586170000|2021-01-14 01:02:50|496.73|492.73|496.7|492.7|496.74|492.74|496.64|492.64|23
1610586180000|2021-01-14 01:03:00|496.72|492.72|496.77|492.77|496.79|492.79|496.7|492.7|19
1610586190000|2021-01-14 01:03:10|496.78|492.78|496.64|492.64|496.81|492.81|496.6|492.6|19
1610586200000|2021-01-14 01:03:20|496.66|492.66|496.54|492.54|496.71|492.71|496.54|492.54|25
1610586210000|2021-01-14 01:03:30|496.58|492.58|496.63|492.63|496.68|492.68|496.49|492.49|26
1610586220000|2021-01-14 01:03:40|496.66|492.66|496.77|492.77|496.78|492.78|496.6|492.6|18
1610586230000|2021-01-14 01:03:50|496.76|492.76|496.62|492.62|496.76|492.76|496.61|492.61|27
1610586240000|2021-01-14 01:04:00|496.63|492.63|496.65|492.65|496.68|492.68|496.6|492.6|20
1610586250000|2021-01-14 01:04:10|496.64|492.64|495.96|491.96|496.68|492.68|495.91|491.91|29
1610586260000|2021-01-14 01:04:20|495.58|491.58|495.45|491.45|495.79|491.79|495.24|491.24|30
1610586270000|2021-01-14 01:04:30|495.4|491.4|495.4|491.4|495.61|491.61|495.36|491.36|19
1610586280000|2021-01-14 01:04:40|495.41|491.41|495.02|491.02|495.56|491.56|495.02|491.02|26
1610586290000|2021-01-14 01:04:50|495.03|491.03|494.59|490.59|495.23|491.23|494.59|490.59|31
1610586300000|2021-01-14 01:05:00|494.74|490.74|494.4|490.4|494.74|490.74|494.3|490.3|20
1610586310000|2021-01-14 01:05:10|494.49|490.49|494.68|490.68|494.69|490.69|494.48|490.48|27
1610586320000|2021-01-14 01:05:20|494.69|490.69|494.76|490.76|494.77|490.77|494.62|490.62|29
1610586330000|2021-01-14 01:05:30|494.72|490.72|495.07|491.07|495.07|491.07|494.72|490.72|31
1610586340000|2021-01-14 01:05:40|495.09|491.09|496.15|492.15|496.15|492.15|495|491|26
1610586350000|2021-01-14 01:05:50|496.2|492.2|495.81|491.81|496.21|492.21|495.74|491.74|23
1610586360000|2021-01-14 01:06:00|495.84|491.84|496.15|492.15|496.18|492.18|495.81|491.81|23
1610586370000|2021-01-14 01:06:10|496.16|492.16|496.73|492.73|496.73|492.73|496.15|492.15|23
1610586380000|2021-01-14 01:06:20|496.77|492.77|497.07|493.07|497.07|493.07|496.77|492.77|15
1610586390000|2021-01-14 01:06:30|497.04|493.04|496.99|492.99|497.08|493.08|496.99|492.99|23
1610586400000|2021-01-14 01:06:40|496.95|492.95|496.51|492.51|496.95|492.95|496.51|492.51|18
1610586410000|2021-01-14 01:06:50|496.5|492.5|497.18|493.18|497.19|493.19|496.5|492.5|24
1610586420000|2021-01-14 01:07:00|497.17|493.17|497.42|493.42|497.43|493.43|497.02|493.02|25
1610586430000|2021-01-14 01:07:10|497.44|493.44|497.46|493.46|497.49|493.49|497.44|493.44|11
1610586440000|2021-01-14 01:07:20|497.47|493.47|497.89|493.89|497.92|493.92|497.46|493.46|14
1610586450000|2021-01-14 01:07:30|497.9|493.9|497.91|493.91|497.98|493.98|497.82|493.82|25
1610586460000|2021-01-14 01:07:40|497.89|493.89|498.29|494.29|498.29|494.29|497.86|493.86|21
1610586470000|2021-01-14 01:07:50|498.31|494.31|498.3|494.3|498.45|494.45|498.21|494.21|22
1610586480000|2021-01-14 01:08:00|498.29|494.29|498.01|494.01|498.36|494.36|497.98|493.98|22
1610586490000|2021-01-14 01:08:10|498.02|494.02|497.51|493.51|498.04|494.04|497.36|493.36|19
1610586500000|2021-01-14 01:08:20|497.5|493.5|497.51|493.51|497.59|493.59|497.49|493.49|14
1610586510000|2021-01-14 01:08:30|497.56|493.56|497.46|493.46|497.56|493.56|497.45|493.45|12
1610586520000|2021-01-14 01:08:40|497.48|493.48|497.3|493.3|497.48|493.48|497.15|493.15|24
1610586530000|2021-01-14 01:08:50|497.31|493.31|497.29|493.29|497.35|493.35|497.24|493.24|17
1610586540000|2021-01-14 01:09:00|497.31|493.31|497.69|493.69|497.78|493.78|497.31|493.31|25
1610586550000|2021-01-14 01:09:10|497.71|493.71|497.94|493.94|497.94|493.94|497.42|493.42|19
1610586560000|2021-01-14 01:09:20|497.84|493.84|497.7|493.7|497.85|493.85|497.69|493.69|9
1610586570000|2021-01-14 01:09:30|497.69|493.69|497.23|493.23|497.69|493.69|497.22|493.22|25
1610586580000|2021-01-14 01:09:40|497.22|493.22|497.54|493.54|497.55|493.55|497.21|493.21|25
1610586590000|2021-01-14 01:09:50|497.6|493.6|497.04|493.04|497.6|493.6|497.04|493.04|19
1610586600000|2021-01-14 01:10:00|496.99|492.99|496.78|492.78|497.08|493.08|496.76|492.76|26
1610586610000|2021-01-14 01:10:10|496.79|492.79|496.79|492.79|496.83|492.83|496.76|492.76|19
1610586620000|2021-01-14 01:10:20|496.8|492.8|496.75|492.75|496.8|492.8|496.69|492.69|18
1610586630000|2021-01-14 01:10:30|496.74|492.74|496.66|492.66|496.74|492.74|496.52|492.52|20
1610586640000|2021-01-14 01:10:40|496.67|492.67|496.09|492.09|496.67|492.67|495.93|491.93|23
1610586650000|2021-01-14 01:10:50|496.17|492.17|495.73|491.73|496.17|492.17|495.73|491.73|17
1610586660000|2021-01-14 01:11:00|495.74|491.74|495.47|491.47|495.79|491.79|495.47|491.47|21
1610586670000|2021-01-14 01:11:10|495.48|491.48|495.4|491.4|495.54|491.54|495.39|491.39|17
1610586680000|2021-01-14 01:11:20|495.39|491.39|495.16|491.16|495.43|491.43|495.14|491.14|21
1610586690000|2021-01-14 01:11:30|495.12|491.12|495.09|491.09|495.29|491.29|494.92|490.92|18
1610586700000|2021-01-14 01:11:40|494.82|490.82|494.72|490.72|494.86|490.86|494.55|490.55|15
1610586710000|2021-01-14 01:11:50|494.71|490.71|494.91|490.91|494.92|490.92|494.68|490.68|25
1610586720000|2021-01-14 01:12:00|494.9|490.9|494.75|490.75|494.92|490.92|494.6|490.6|20
1610586730000|2021-01-14 01:12:10|494.76|490.76|494.15|490.15|494.82|490.82|494.15|490.15|32
1610586740000|2021-01-14 01:12:20|494.07|490.07|494.12|490.12|494.27|490.27|493.87|489.87|25
1610586750000|2021-01-14 01:12:30|494.25|490.25|493.76|489.76|494.25|490.25|493.72|489.72|17
1610586760000|2021-01-14 01:12:40|493.79|489.79|493.73|489.73|493.95|489.95|493.73|489.73|20
1610586770000|2021-01-14 01:12:50|493.74|489.74|493.75|489.75|493.79|489.79|493.7|489.7|20
1610586780000|2021-01-14 01:13:00|493.76|489.76|493.53|489.53|493.78|489.78|493.29|489.29|29
1610586790000|2021-01-14 01:13:10|493.54|489.54|493.46|489.46|493.56|489.56|493.35|489.35|31
1610586800000|2021-01-14 01:13:20|493.45|489.45|493.22|489.22|493.46|489.46|493.22|489.22|21
1610586810000|2021-01-14 01:13:30|493.17|489.17|493.36|489.36|493.39|489.39|493.12|489.12|25
1610586820000|2021-01-14 01:13:40|493.39|489.39|493.37|489.37|493.4|489.4|493.29|489.29|14
1610586830000|2021-01-14 01:13:50|493.39|489.39|493.74|489.74|493.76|489.76|493.39|489.39|24
1610586840000|2021-01-14 01:14:00|493.79|489.79|493.84|489.84|493.84|489.84|493.77|489.77|11
1610586850000|2021-01-14 01:14:10|493.78|489.78|493.84|489.84|493.87|489.87|493.74|489.74|23
1610586860000|2021-01-14 01:14:20|493.89|489.89|493.67|489.67|493.89|489.89|493.64|489.64|22
1610586870000|2021-01-14 01:14:30|493.64|489.64|494.04|490.04|494.05|490.05|493.64|489.64|31
1610586880000|2021-01-14 01:14:40|494.05|490.05|494.3|490.3|494.34|490.34|494.05|490.05|15
1610586890000|2021-01-14 01:14:50|494.33|490.33|494.71|490.71|494.71|490.71|494.22|490.22|27
1610586900000|2021-01-14 01:15:00|494.72|490.72|495.35|491.35|495.36|491.36|494.67|490.67|20
1610586910000|2021-01-14 01:15:10|495.36|491.36|495.41|491.41|495.42|491.42|495.32|491.32|10
1610586920000|2021-01-14 01:15:20|495.36|491.36|495.46|491.46|495.46|491.46|495.36|491.36|14
1610586930000|2021-01-14 01:15:30|495.52|491.52|495.56|491.56|495.73|491.73|495.44|491.44|21
1610586940000|2021-01-14 01:15:40|495.7|491.7|496.09|492.09|496.09|492.09|495.56|491.56|17
1610586950000|2021-01-14 01:15:50|496.1|492.1|495.94|491.94|496.25|492.25|495.78|491.78|25
1610586960000|2021-01-14 01:16:00|496.02|492.02|496.05|492.05|496.13|492.13|495.64|491.64|23
1610586970000|2021-01-14 01:16:10|496.04|492.04|496.2|492.2|496.35|492.35|496.04|492.04|29
1610586980000|2021-01-14 01:16:20|496.19|492.19|496.52|492.52|496.52|492.52|496.19|492.19|23
1610586990000|2021-01-14 01:16:30|496.49|492.49|496.48|492.48|496.52|492.52|496.48|492.48|9
1610587000000|2021-01-14 01:16:40|496.47|492.47|496.96|492.96|496.96|492.96|496.47|492.47|16
1610587010000|2021-01-14 01:16:50|496.97|492.97|497.31|493.31|497.31|493.31|496.97|492.97|20
1610587020000|2021-01-14 01:17:00|497.3|493.3|497.1|493.1|497.31|493.31|497.07|493.07|13
1610587030000|2021-01-14 01:17:10|497.13|493.13|496.55|492.55|497.16|493.16|496.55|492.55|18
1610587040000|2021-01-14 01:17:20|496.69|492.69|496.71|492.71|496.71|492.71|496.46|492.46|22
1610587050000|2021-01-14 01:17:30|496.74|492.74|496.64|492.64|496.78|492.78|496.6|492.6|16
1610587060000|2021-01-14 01:17:40|496.62|492.62|496.44|492.44|496.62|492.62|496.41|492.41|12
1610587070000|2021-01-14 01:17:50|496.48|492.48|496.63|492.63|496.65|492.65|496.48|492.48|14
1610587080000|2021-01-14 01:18:00|496.57|492.57|496.05|492.05|496.57|492.57|496.05|492.05|29
1610587090000|2021-01-14 01:18:10|496.04|492.04|494.67|490.67|496.04|492.04|494.58|490.58|35
1610587100000|2021-01-14 01:18:20|494.73|490.73|494.61|490.61|494.79|490.79|494.61|490.61|30
1610587110000|2021-01-14 01:18:30|494.45|490.45|494.48|490.48|494.75|490.75|494.4|490.4|24
1610587120000|2021-01-14 01:18:40|494.49|490.49|494.71|490.71|494.74|490.74|494.49|490.49|22
1610587130000|2021-01-14 01:18:50|494.7|490.7|494.23|490.23|494.72|490.72|494.22|490.22|21
1610587140000|2021-01-14 01:19:00|494.22|490.22|493.9|489.9|494.22|490.22|493.83|489.83|23
1610587150000|2021-01-14 01:19:10|493.89|489.89|493.49|489.49|493.89|489.89|493.49|489.49|21
1610587160000|2021-01-14 01:19:20|493.47|489.47|493.47|489.47|493.58|489.58|493.24|489.24|22
1610587170000|2021-01-14 01:19:30|493.46|489.46|492.97|488.97|493.47|489.47|492.97|488.97|29
1610587180000|2021-01-14 01:19:40|492.96|488.96|492.86|488.86|492.96|488.96|492.86|488.86|23
1610587190000|2021-01-14 01:19:50|492.87|488.87|492.99|488.99|493.07|489.07|492.87|488.87|17
1610587200000|2021-01-14 01:20:00|493|489|493.39|489.39|493.48|489.48|493|489|23
1610587210000|2021-01-14 01:20:10|493.38|489.38|493.29|489.29|493.38|489.38|493.13|489.13|28
1610587220000|2021-01-14 01:20:20|493.3|489.3|493.32|489.32|493.43|489.43|493.3|489.3|14
1610587230000|2021-01-14 01:20:30|493.37|489.37|493.34|489.34|493.37|489.37|493.25|489.25|19
1610587240000|2021-01-14 01:20:40|493.33|489.33|492.61|488.61|493.34|489.34|492.51|488.51|26
1610587250000|2021-01-14 01:20:50|492.55|488.55|492.68|488.68|492.74|488.74|492.52|488.52|28
1610587260000|2021-01-14 01:21:00|492.69|488.69|492.83|488.83|492.83|488.83|492.61|488.61|28
1610587270000|2021-01-14 01:21:10|492.82|488.82|493.58|489.58|493.86|489.86|492.82|488.82|33
1610587280000|2021-01-14 01:21:20|493.61|489.61|493.72|489.72|493.85|489.85|493.59|489.59|31
1610587290000|2021-01-14 01:21:30|493.68|489.68|493.91|489.91|493.91|489.91|493.68|489.68|23
1610587300000|2021-01-14 01:21:40|493.95|489.95|493.48|489.48|494.14|490.14|493.47|489.47|26
1610587310000|2021-01-14 01:21:50|493.58|489.58|493.6|489.6|493.61|489.61|493.5|489.5|25
1610587320000|2021-01-14 01:22:00|493.44|489.44|493.94|489.94|493.94|489.94|493.22|489.22|34
1610587330000|2021-01-14 01:22:10|493.9|489.9|493.87|489.87|493.99|489.99|493.7|489.7|27
1610587340000|2021-01-14 01:22:20|493.89|489.89|493.65|489.65|493.91|489.91|493.65|489.65|17
1610587350000|2021-01-14 01:22:30|493.61|489.61|493.9|489.9|493.98|489.98|493.61|489.61|22
1610587360000|2021-01-14 01:22:40|493.91|489.91|493.67|489.67|493.99|489.99|493.66|489.66|26
1610587370000|2021-01-14 01:22:50|493.72|489.72|493.83|489.83|493.88|489.88|493.67|489.67|16
1610587380000|2021-01-14 01:23:00|493.82|489.82|493.41|489.41|493.83|489.83|493.4|489.4|21
1610587390000|2021-01-14 01:23:10|493.42|489.42|493.05|489.05|493.42|489.42|492.93|488.93|23
1610587400000|2021-01-14 01:23:20|493.06|489.06|492.98|488.98|493.09|489.09|492.97|488.97|12
1610587410000|2021-01-14 01:23:30|492.97|488.97|494.01|490.01|494.01|490.01|492.97|488.97|28
1610587420000|2021-01-14 01:23:40|493.97|489.97|494.16|490.16|494.16|490.16|493.97|489.97|17
1610587430000|2021-01-14 01:23:50|494.2|490.2|494.19|490.19|494.22|490.22|494.14|490.14|8
1610587440000|2021-01-14 01:24:00|494.21|490.21|494.15|490.15|494.23|490.23|494.09|490.09|16
1610587450000|2021-01-14 01:24:10|494.16|490.16|494.16|490.16|494.32|490.32|494.14|490.14|14
1610587460000|2021-01-14 01:24:20|494.14|490.14|494.07|490.07|494.14|490.14|493.88|489.88|26
1610587470000|2021-01-14 01:24:30|494.06|490.06|494.07|490.07|494.09|490.09|494.03|490.03|15
1610587480000|2021-01-14 01:24:40|494.08|490.08|494.17|490.17|494.22|490.22|494.03|490.03|21
1610587490000|2021-01-14 01:24:50|494.18|490.18|494.25|490.25|494.26|490.26|494.12|490.12|18
1610587500000|2021-01-14 01:25:00|494.27|490.27|493.63|489.63|494.31|490.31|493.63|489.63|34
1610587510000|2021-01-14 01:25:10|493.62|489.62|493.57|489.57|493.66|489.66|493.45|489.45|25
1610587520000|2021-01-14 01:25:20|493.47|489.47|493.28|489.28|493.51|489.51|493.27|489.27|22
1610587530000|2021-01-14 01:25:30|493.18|489.18|493.13|489.13|493.27|489.27|493.11|489.11|21
1610587540000|2021-01-14 01:25:40|493.11|489.11|493.51|489.51|493.51|489.51|493.1|489.1|21
1610587550000|2021-01-14 01:25:50|493.49|489.49|493.11|489.11|493.49|489.49|493.1|489.1|26
1610587560000|2021-01-14 01:26:00|493.1|489.1|493.35|489.35|493.35|489.35|493.04|489.04|20
1610587570000|2021-01-14 01:26:10|493.42|489.42|493.59|489.59|493.61|489.61|493.42|489.42|20
1610587580000|2021-01-14 01:26:20|493.69|489.69|493.75|489.75|493.85|489.85|493.69|489.69|18
1610587590000|2021-01-14 01:26:30|493.76|489.76|493.63|489.63|493.91|489.91|493.56|489.56|20
1610587600000|2021-01-14 01:26:40|493.64|489.64|494|490|494.01|490.01|493.58|489.58|25
1610587610000|2021-01-14 01:26:50|493.99|489.99|493.96|489.96|494.01|490.01|493.88|489.88|15
1610587620000|2021-01-14 01:27:00|493.95|489.95|494.47|490.47|494.47|490.47|493.95|489.95|24
1610587630000|2021-01-14 01:27:10|494.48|490.48|494.76|490.76|494.76|490.76|494.48|490.48|18
1610587640000|2021-01-14 01:27:20|494.77|490.77|494.64|490.64|494.88|490.88|494.53|490.53|24
1610587650000|2021-01-14 01:27:30|494.65|490.65|494.7|490.7|494.77|490.77|494.59|490.59|22
1610587660000|2021-01-14 01:27:40|494.79|490.79|494.75|490.75|494.81|490.81|494.56|490.56|16
1610587670000|2021-01-14 01:27:50|494.74|490.74|494.87|490.87|494.87|490.87|494.66|490.66|16
1610587680000|2021-01-14 01:28:00|494.88|490.88|495.63|491.63|495.63|491.63|494.88|490.88|21
1610587690000|2021-01-14 01:28:10|495.62|491.62|495.21|491.21|495.62|491.62|495.2|491.2|17
1610587700000|2021-01-14 01:28:20|495.25|491.25|495.31|491.31|495.34|491.34|495.23|491.23|18
1610587710000|2021-01-14 01:28:30|495.34|491.34|494.53|490.53|495.35|491.35|494.45|490.45|33
1610587720000|2021-01-14 01:28:40|494.54|490.54|494.28|490.28|494.59|490.59|494.27|490.27|19
1610587730000|2021-01-14 01:28:50|494.27|490.27|494.34|490.34|494.61|490.61|494.25|490.25|13
1610587740000|2021-01-14 01:29:00|494.3|490.3|494.08|490.08|494.41|490.41|494.03|490.03|31
1610587750000|2021-01-14 01:29:10|493.94|489.94|494.25|490.25|494.34|490.34|493.88|489.88|23
1610587760000|2021-01-14 01:29:20|494.21|490.21|494.05|490.05|494.43|490.43|494.02|490.02|22
1610587770000|2021-01-14 01:29:30|494.06|490.06|494.27|490.27|494.36|490.36|494.06|490.06|21
1610587780000|2021-01-14 01:29:40|494.3|490.3|494.76|490.76|494.76|490.76|494.29|490.29|27
1610587790000|2021-01-14 01:29:50|494.75|490.75|495.13|491.13|495.13|491.13|494.53|490.53|21
1610587800000|2021-01-14 01:30:00|495.12|491.12|494.33|490.33|495.13|491.13|494.33|490.33|29
1610587810000|2021-01-14 01:30:10|494.64|490.64|494.44|490.44|494.64|490.64|494.14|490.14|29
1610587820000|2021-01-14 01:30:20|494.27|490.27|494.17|490.17|494.48|490.48|494.16|490.16|28
1610587830000|2021-01-14 01:30:30|494.34|490.34|493.31|489.31|494.34|490.34|493.26|489.26|29
1610587840000|2021-01-14 01:30:40|493.33|489.33|493.63|489.63|493.73|489.73|493.09|489.09|24
1610587850000|2021-01-14 01:30:50|493.65|489.65|493.78|489.78|493.89|489.89|493.64|489.64|20
1610587860000|2021-01-14 01:31:00|493.79|489.79|493.23|489.23|493.83|489.83|493.23|489.23|27
1610587870000|2021-01-14 01:31:10|493.24|489.24|493.47|489.47|493.48|489.48|493.16|489.16|25
1610587880000|2021-01-14 01:31:20|493.48|489.48|493.61|489.61|493.63|489.63|493.46|489.46|26
1610587890000|2021-01-14 01:31:30|493.63|489.63|493.67|489.67|493.85|489.85|493.63|489.63|21
1610587900000|2021-01-14 01:31:40|493.66|489.66|493.87|489.87|493.88|489.88|493.63|489.63|29
1610587910000|2021-01-14 01:31:50|493.89|489.89|493.53|489.53|493.9|489.9|493.53|489.53|19
1610587920000|2021-01-14 01:32:00|493.65|489.65|493.55|489.55|493.73|489.73|493.48|489.48|30
1610587930000|2021-01-14 01:32:10|493.52|489.52|493.5|489.5|493.55|489.55|493.48|489.48|13
1610587940000|2021-01-14 01:32:20|493.35|489.35|493.63|489.63|493.63|489.63|493.35|489.35|27
1610587950000|2021-01-14 01:32:30|493.61|489.61|493.59|489.59|493.72|489.72|493.59|489.59|21
1610587960000|2021-01-14 01:32:40|493.64|489.64|493.25|489.25|493.64|489.64|493.12|489.12|30
1610587970000|2021-01-14 01:32:50|493.27|489.27|493.23|489.23|493.43|489.43|493.16|489.16|19
1610587980000|2021-01-14 01:33:00|493.3|489.3|493.3|489.3|493.35|489.35|493.2|489.2|21
1610587990000|2021-01-14 01:33:10|493.31|489.31|493.26|489.26|493.39|489.39|493.24|489.24|25
1610588000000|2021-01-14 01:33:20|493.28|489.28|493.38|489.38|493.68|489.68|493.28|489.28|26
1610588010000|2021-01-14 01:33:30|493.37|489.37|493.31|489.31|493.37|489.37|493.13|489.13|15
1610588020000|2021-01-14 01:33:40|493.32|489.32|493.42|489.42|493.42|489.42|493.24|489.24|14
1610588030000|2021-01-14 01:33:50|493.41|489.41|493.36|489.36|493.41|489.41|493.32|489.32|12
1610588040000|2021-01-14 01:34:00|493.32|489.32|493.18|489.18|493.37|489.37|493.18|489.18|15
1610588050000|2021-01-14 01:34:10|493.21|489.21|493.55|489.55|493.55|489.55|493.2|489.2|23
1610588060000|2021-01-14 01:34:20|493.5|489.5|494.53|490.53|494.53|490.53|493.5|489.5|29
1610588070000|2021-01-14 01:34:30|494.56|490.56|494.66|490.66|494.72|490.72|494.53|490.53|21
1610588080000|2021-01-14 01:34:40|494.67|490.67|494.48|490.48|494.75|490.75|494.48|490.48|18
1610588090000|2021-01-14 01:34:50|494.45|490.45|494.73|490.73|494.81|490.81|494.45|490.45|23
1610588100000|2021-01-14 01:35:00|494.71|490.71|494.61|490.61|494.72|490.72|494.61|490.61|16
1610588110000|2021-01-14 01:35:10|494.62|490.62|494.69|490.69|494.7|490.7|494.54|490.54|27
1610588120000|2021-01-14 01:35:20|494.52|490.52|494.19|490.19|494.61|490.61|494.19|490.19|30
1610588130000|2021-01-14 01:35:30|494.2|490.2|493.87|489.87|494.2|490.2|493.86|489.86|19
1610588140000|2021-01-14 01:35:40|493.88|489.88|493.16|489.16|493.89|489.89|493.15|489.15|26
1610588150000|2021-01-14 01:35:50|493.15|489.15|493.27|489.27|493.27|489.27|493.14|489.14|27
1610588160000|2021-01-14 01:36:00|493.26|489.26|493.2|489.2|493.26|489.26|493.11|489.11|20
1610588170000|2021-01-14 01:36:10|493.25|489.25|493.15|489.15|493.26|489.26|493.14|489.14|16
1610588180000|2021-01-14 01:36:20|493.16|489.16|492.8|488.8|493.16|489.16|492.76|488.76|17
1610588190000|2021-01-14 01:36:30|492.87|488.87|492.67|488.67|492.91|488.91|492.66|488.66|25
1610588200000|2021-01-14 01:36:40|492.71|488.71|492.56|488.56|492.72|488.72|492.48|488.48|22
1610588210000|2021-01-14 01:36:50|492.54|488.54|492.54|488.54|492.57|488.57|492.51|488.51|25
1610588220000|2021-01-14 01:37:00|492.53|488.53|492.42|488.42|492.58|488.58|492.42|488.42|15
1610588230000|2021-01-14 01:37:10|492.45|488.45|492.55|488.55|492.55|488.55|492.37|488.37|13
1610588240000|2021-01-14 01:37:20|492.58|488.58|492.55|488.55|492.58|488.58|492.4|488.4|29
1610588250000|2021-01-14 01:37:30|492.56|488.56|492.5|488.5|492.57|488.57|492.39|488.39|28
1610588260000|2021-01-14 01:37:40|492.46|488.46|492.32|488.32|492.49|488.49|492.32|488.32|22
1610588270000|2021-01-14 01:37:50|492.31|488.31|492.6|488.6|492.61|488.61|492.31|488.31|22
1610588280000|2021-01-14 01:38:00|492.61|488.61|493.09|489.09|493.11|489.11|492.59|488.59|26
1610588290000|2021-01-14 01:38:10|493.07|489.07|492.78|488.78|493.09|489.09|492.78|488.78|24
1610588300000|2021-01-14 01:38:20|492.73|488.73|492.67|488.67|492.79|488.79|492.63|488.63|22
1610588310000|2021-01-14 01:38:30|492.64|488.64|492.7|488.7|492.75|488.75|492.64|488.64|17
1610588320000|2021-01-14 01:38:40|492.71|488.71|492.44|488.44|492.71|488.71|492.44|488.44|23
1610588330000|2021-01-14 01:38:50|492.45|488.45|492.47|488.47|492.49|488.49|492.42|488.42|16
1610588340000|2021-01-14 01:39:00|492.48|488.48|492.7|488.7|492.71|488.71|492.48|488.48|17
1610588350000|2021-01-14 01:39:10|492.69|488.69|492.65|488.65|492.69|488.69|492.64|488.64|13
1610588360000|2021-01-14 01:39:20|492.66|488.66|492.59|488.59|492.69|488.69|492.53|488.53|24
1610588370000|2021-01-14 01:39:30|492.6|488.6|492.44|488.44|492.69|488.69|492.44|488.44|20
1610588380000|2021-01-14 01:39:40|492.41|488.41|492.51|488.51|492.56|488.56|492.41|488.41|24
1610588390000|2021-01-14 01:39:50|492.65|488.65|492.52|488.52|492.69|488.69|492.48|488.48|28
1610588400000|2021-01-14 01:40:00|492.56|488.56|492.41|488.41|492.72|488.72|492.4|488.4|22
1610588410000|2021-01-14 01:40:10|492.42|488.42|492.71|488.71|492.78|488.78|492.42|488.42|25
1610588420000|2021-01-14 01:40:20|492.74|488.74|492.6|488.6|492.74|488.74|492.58|488.58|20
1610588430000|2021-01-14 01:40:30|492.67|488.67|492.87|488.87|492.88|488.88|492.67|488.67|19
1610588440000|2021-01-14 01:40:40|492.86|488.86|492.92|488.92|492.94|488.94|492.82|488.82|23
1610588450000|2021-01-14 01:40:50|492.9|488.9|492.87|488.87|492.95|488.95|492.87|488.87|19
1610588460000|2021-01-14 01:41:00|492.88|488.88|492.85|488.85|492.89|488.89|492.81|488.81|10
1610588470000|2021-01-14 01:41:10|492.82|488.82|492.91|488.91|492.92|488.92|492.79|488.79|30
1610588480000|2021-01-14 01:41:20|492.88|488.88|492.96|488.96|493.04|489.04|492.88|488.88|23
1610588490000|2021-01-14 01:41:30|492.98|488.98|492.85|488.85|493.01|489.01|492.81|488.81|17
1610588500000|2021-01-14 01:41:40|492.86|488.86|493.06|489.06|493.08|489.08|492.85|488.85|26
1610588510000|2021-01-14 01:41:50|493.05|489.05|493.44|489.44|493.44|489.44|493.05|489.05|24
1610588520000|2021-01-14 01:42:00|493.46|489.46|493.38|489.38|493.46|489.46|493.38|489.38|20
1610588530000|2021-01-14 01:42:10|493.37|489.37|493.4|489.4|493.43|489.43|493.37|489.37|19
1610588540000|2021-01-14 01:42:20|493.35|489.35|493.21|489.21|493.35|489.35|493.09|489.09|21
1610588550000|2021-01-14 01:42:30|493.22|489.22|492.94|488.94|493.26|489.26|492.91|488.91|25
1610588560000|2021-01-14 01:42:40|492.93|488.93|493.05|489.05|493.11|489.11|492.93|488.93|18
1610588570000|2021-01-14 01:42:50|493.07|489.07|493.29|489.29|493.29|489.29|493.07|489.07|14
1610588580000|2021-01-14 01:43:00|493.3|489.3|493.28|489.28|493.3|489.3|493.27|489.27|4
1610588590000|2021-01-14 01:43:10|493.3|489.3|493.49|489.49|493.53|489.53|493.3|489.3|22
1610588600000|2021-01-14 01:43:20|493.5|489.5|493.55|489.55|493.65|489.65|493.48|489.48|19
1610588610000|2021-01-14 01:43:30|493.65|489.65|493.7|489.7|493.7|489.7|493.62|489.62|12
1610588620000|2021-01-14 01:43:40|493.71|489.71|493.8|489.8|493.8|489.8|493.68|489.68|8
1610588630000|2021-01-14 01:43:50|493.81|489.81|493.93|489.93|494.19|490.19|493.81|489.81|14
1610588640000|2021-01-14 01:44:00|493.97|489.97|494.2|490.2|494.21|490.21|493.91|489.91|24
1610588650000|2021-01-14 01:44:10|494.22|490.22|494.07|490.07|494.3|490.3|493.97|489.97|25
1610588660000|2021-01-14 01:44:20|494.05|490.05|493.92|489.92|494.05|490.05|493.88|489.88|23
1610588670000|2021-01-14 01:44:30|493.84|489.84|493.77|489.77|493.85|489.85|493.73|489.73|29
1610588680000|2021-01-14 01:44:40|493.76|489.76|493.43|489.43|493.91|489.91|493.4|489.4|25
1610588690000|2021-01-14 01:44:50|493.44|489.44|493.07|489.07|493.44|489.44|493.07|489.07|29
1610588700000|2021-01-14 01:45:00|493.06|489.06|492.72|488.72|493.06|489.06|492.63|488.63|31
1610588710000|2021-01-14 01:45:10|492.7|488.7|492.83|488.83|492.95|488.95|492.7|488.7|18
1610588720000|2021-01-14 01:45:20|492.79|488.79|492.58|488.58|492.93|488.93|492.58|488.58|23
1610588730000|2021-01-14 01:45:30|492.6|488.6|492.66|488.66|492.74|488.74|492.58|488.58|20
1610588740000|2021-01-14 01:45:40|492.67|488.67|492.86|488.86|492.96|488.96|492.62|488.62|26
1610588750000|2021-01-14 01:45:50|492.83|488.83|492.76|488.76|492.85|488.85|492.65|488.65|23
1610588760000|2021-01-14 01:46:00|492.81|488.81|492.58|488.58|493.04|489.04|492.58|488.58|23
1610588770000|2021-01-14 01:46:10|492.53|488.53|492.51|488.51|492.62|488.62|492.49|488.49|26
1610588780000|2021-01-14 01:46:20|492.52|488.52|492.5|488.5|492.57|488.57|492.42|488.42|23
1610588790000|2021-01-14 01:46:30|492.48|488.48|492|488|492.48|488.48|491.96|487.96|15
1610588800000|2021-01-14 01:46:40|491.97|487.97|492.12|488.12|492.14|488.14|491.96|487.96|18
1610588810000|2021-01-14 01:46:50|492.1|488.1|492.17|488.17|492.26|488.26|492.08|488.08|15
1610588820000|2021-01-14 01:47:00|492.19|488.19|492.55|488.55|492.55|488.55|492.19|488.19|22
1610588830000|2021-01-14 01:47:10|492.56|488.56|492.87|488.87|492.88|488.88|492.55|488.55|26
1610588840000|2021-01-14 01:47:20|492.88|488.88|492.71|488.71|492.98|488.98|492.42|488.42|27
1610588850000|2021-01-14 01:47:30|492.7|488.7|493.39|489.39|493.39|489.39|492.61|488.61|23
1610588860000|2021-01-14 01:47:40|493.4|489.4|493.32|489.32|493.42|489.42|493.25|489.25|20
1610588870000|2021-01-14 01:47:50|493.33|489.33|493.24|489.24|493.33|489.33|493.24|489.24|18
1610588880000|2021-01-14 01:48:00|493.22|489.22|492.84|488.84|493.22|489.22|492.82|488.82|23
1610588890000|2021-01-14 01:48:10|492.89|488.89|492.83|488.83|493.04|489.04|492.8|488.8|22
1610588900000|2021-01-14 01:48:20|492.82|488.82|492.8|488.8|492.98|488.98|492.8|488.8|16
1610588910000|2021-01-14 01:48:30|492.82|488.82|492.44|488.44|492.82|488.82|492.43|488.43|26
1610588920000|2021-01-14 01:48:40|492.42|488.42|492.3|488.3|492.44|488.44|492.19|488.19|19
1610588930000|2021-01-14 01:48:50|492.2|488.2|492.17|488.17|492.27|488.27|492.17|488.17|20
1610588940000|2021-01-14 01:49:00|492.18|488.18|492.2|488.2|492.2|488.2|492.11|488.11|17
1610588950000|2021-01-14 01:49:10|492.18|488.18|492.48|488.48|492.48|488.48|492.18|488.18|15
1610588960000|2021-01-14 01:49:20|492.47|488.47|492.6|488.6|492.6|488.6|492.46|488.46|15
1610588970000|2021-01-14 01:49:30|492.53|488.53|492.34|488.34|492.53|488.53|492.33|488.33|20
1610588980000|2021-01-14 01:49:40|492.31|488.31|492.7|488.7|492.79|488.79|492.08|488.08|25
1610588990000|2021-01-14 01:49:50|492.71|488.71|492.78|488.78|492.79|488.79|492.61|488.61|25
1610589000000|2021-01-14 01:50:00|492.75|488.75|493.45|489.45|493.45|489.45|492.73|488.73|29
1610589010000|2021-01-14 01:50:10|493.43|489.43|493.54|489.54|493.54|489.54|493.24|489.24|21
1610589020000|2021-01-14 01:50:20|493.55|489.55|493.51|489.51|493.55|489.55|493.18|489.18|20
1610589030000|2021-01-14 01:50:30|493.52|489.52|493.77|489.77|493.77|489.77|493.52|489.52|23
1610589040000|2021-01-14 01:50:40|493.79|489.79|494.1|490.1|494.16|490.16|493.78|489.78|21
1610589050000|2021-01-14 01:50:50|494.12|490.12|494.06|490.06|494.26|490.26|493.57|489.57|21
1610589060000|2021-01-14 01:51:00|494.07|490.07|493.72|489.72|494.08|490.08|493.67|489.67|24
1610589070000|2021-01-14 01:51:10|493.65|489.65|493.92|489.92|493.92|489.92|493.52|489.52|28
1610589080000|2021-01-14 01:51:20|493.9|489.9|493.78|489.78|494.04|490.04|493.76|489.76|26
1610589090000|2021-01-14 01:51:30|493.77|489.77|493.72|489.72|493.78|489.78|493.62|489.62|25
1610589100000|2021-01-14 01:51:40|493.68|489.68|493.67|489.67|493.79|489.79|493.67|489.67|25
1610589110000|2021-01-14 01:51:50|493.68|489.68|493.77|489.77|493.78|489.78|493.66|489.66|19
1610589120000|2021-01-14 01:52:00|493.82|489.82|493.68|489.68|493.89|489.89|493.59|489.59|30
1610589130000|2021-01-14 01:52:10|493.69|489.69|493.85|489.85|493.85|489.85|493.69|489.69|6
1610589140000|2021-01-14 01:52:20|493.86|489.86|493.88|489.88|493.9|489.9|493.86|489.86|4
1610589150000|2021-01-14 01:52:30|493.91|489.91|493.94|489.94|493.94|489.94|493.91|489.91|7
1610589160000|2021-01-14 01:52:40|493.93|489.93|493.73|489.73|493.93|489.93|493.73|489.73|13
1610589170000|2021-01-14 01:52:50|493.68|489.68|493.69|489.69|493.81|489.81|493.68|489.68|10
1610589180000|2021-01-14 01:53:00|493.71|489.71|493.91|489.91|493.92|489.92|493.7|489.7|11
1610589190000|2021-01-14 01:53:10|493.94|489.94|493.83|489.83|493.94|489.94|493.8|489.8|12
1610589200000|2021-01-14 01:53:20|493.8|489.8|493.89|489.89|493.9|489.9|493.8|489.8|8
1610589210000|2021-01-14 01:53:30|493.87|489.87|493.69|489.69|493.9|489.9|493.67|489.67|24
1610589220000|2021-01-14 01:53:40|493.71|489.71|493.62|489.62|493.72|489.72|493.62|489.62|15
1610589230000|2021-01-14 01:53:50|493.6|489.6|493.43|489.43|493.6|489.6|493.42|489.42|16
1610589240000|2021-01-14 01:54:00|493.41|489.41|493.38|489.38|493.58|489.58|493.35|489.35|22
1610589250000|2021-01-14 01:54:10|493.39|489.39|493.41|489.41|493.42|489.42|493.38|489.38|16
1610589260000|2021-01-14 01:54:20|493.39|489.39|493.38|489.38|493.42|489.42|493.36|489.36|14
1610589270000|2021-01-14 01:54:30|493.37|489.37|493.17|489.17|493.37|489.37|492.96|488.96|15
1610589280000|2021-01-14 01:54:40|493.15|489.15|493.05|489.05|493.15|489.15|493.03|489.03|4
1610589290000|2021-01-14 01:54:50|493.04|489.04|493.34|489.34|493.36|489.36|493.04|489.04|12
1610589300000|2021-01-14 01:55:00|493.33|489.33|493.63|489.63|493.66|489.66|493.32|489.32|23
1610589310000|2021-01-14 01:55:10|493.61|489.61|493.9|489.9|493.92|489.92|493.61|489.61|16
1610589320000|2021-01-14 01:55:20|493.99|489.99|494.46|490.46|494.46|490.46|493.99|489.99|19
1610589330000|2021-01-14 01:55:30|494.42|490.42|494.69|490.69|494.71|490.71|494.41|490.41|22
1610589340000|2021-01-14 01:55:40|494.66|490.66|494.62|490.62|494.7|490.7|494.62|490.62|14
1610589350000|2021-01-14 01:55:50|494.61|490.61|494.58|490.58|494.62|490.62|494.58|490.58|6
1610589360000|2021-01-14 01:56:00|494.59|490.59|494.57|490.57|494.59|490.59|494.56|490.56|7
1610589370000|2021-01-14 01:56:10|494.52|490.52|494.57|490.57|494.58|490.58|494.52|490.52|14
1610589380000|2021-01-14 01:56:20|494.6|490.6|494.58|490.58|494.61|490.61|494.58|490.58|4
1610589390000|2021-01-14 01:56:30|494.6|490.6|494.27|490.27|494.6|490.6|494.27|490.27|18
1610589400000|2021-01-14 01:56:40|494.29|490.29|494.15|490.15|494.36|490.36|494|490|27
1610589410000|2021-01-14 01:56:50|494.14|490.14|493.96|489.96|494.15|490.15|493.82|489.82|28
1610589420000|2021-01-14 01:57:00|494|490|493.95|489.95|494.09|490.09|493.95|489.95|17
1610589430000|2021-01-14 01:57:10|493.97|489.97|493.39|489.39|494|490|493.38|489.38|26
1610589440000|2021-01-14 01:57:20|493.4|489.4|493.49|489.49|493.53|489.53|493.4|489.4|24
1610589450000|2021-01-14 01:57:30|493.45|489.45|493.08|489.08|493.49|489.49|493.08|489.08|31
1610589460000|2021-01-14 01:57:40|493.09|489.09|492.76|488.76|493.09|489.09|492.66|488.66|20
1610589470000|2021-01-14 01:57:50|492.75|488.75|492.7|488.7|492.84|488.84|492.68|488.68|24
1610589480000|2021-01-14 01:58:00|492.62|488.62|492.33|488.33|492.71|488.71|492.33|488.33|24
1610589490000|2021-01-14 01:58:10|492.31|488.31|492.51|488.51|492.51|488.51|492.29|488.29|24
1610589500000|2021-01-14 01:58:20|492.52|488.52|492.85|488.85|492.85|488.85|492.42|488.42|25
1610589510000|2021-01-14 01:58:30|492.82|488.82|492.6|488.6|492.97|488.97|492.6|488.6|18
1610589520000|2021-01-14 01:58:40|492.64|488.64|492.76|488.76|492.77|488.77|492.63|488.63|22
1610589530000|2021-01-14 01:58:50|492.77|488.77|493.02|489.02|493.04|489.04|492.76|488.76|16
1610589540000|2021-01-14 01:59:00|493.05|489.05|493.04|489.04|493.05|489.05|492.94|488.94|17
1610589550000|2021-01-14 01:59:10|493.05|489.05|493.13|489.13|493.18|489.18|493.02|489.02|16
1610589560000|2021-01-14 01:59:20|493.02|489.02|492.99|488.99|493.13|489.13|492.95|488.95|17
1610589570000|2021-01-14 01:59:30|492.94|488.94|492.97|488.97|492.97|488.97|492.94|488.94|6
1610589580000|2021-01-14 01:59:40|492.98|488.98|492.95|488.95|493.01|489.01|492.92|488.92|12
1610589590000|2021-01-14 01:59:50|492.96|488.96|493.01|489.01|493.01|489.01|492.96|488.96|3
1610589600000|2021-01-14 02:00:00|493.02|489.02|493.42|489.42|493.44|489.44|493.02|489.02|20
1610589610000|2021-01-14 02:00:10|493.41|489.41|493.85|489.85|493.85|489.85|493.41|489.41|16
1610589620000|2021-01-14 02:00:20|493.86|489.86|493.73|489.73|493.86|489.86|493.72|489.72|15
1610589630000|2021-01-14 02:00:30|493.72|489.72|493.64|489.64|493.72|489.72|493.43|489.43|23
1610589640000|2021-01-14 02:00:40|493.65|489.65|493.39|489.39|493.65|489.65|493.3|489.3|22
1610589650000|2021-01-14 02:00:50|493.38|489.38|493.51|489.51|493.53|489.53|493.38|489.38|19
1610589660000|2021-01-14 02:01:00|493.52|489.52|493.51|489.51|493.56|489.56|493.5|489.5|13
1610589670000|2021-01-14 02:01:10|493.53|489.53|494.02|490.02|494.02|490.02|493.52|489.52|22
1610589680000|2021-01-14 02:01:20|493.98|489.98|494.05|490.05|494.05|490.05|493.98|489.98|13
1610589690000|2021-01-14 02:01:30|494.04|490.04|493.97|489.97|494.04|490.04|493.85|489.85|20
1610589700000|2021-01-14 02:01:40|493.98|489.98|494.18|490.18|494.2|490.2|493.98|489.98|21
1610589710000|2021-01-14 02:01:50|494.17|490.17|493.96|489.96|494.17|490.17|493.93|489.93|18
1610589720000|2021-01-14 02:02:00|493.97|489.97|494.1|490.1|494.1|490.1|493.94|489.94|16
1610589730000|2021-01-14 02:02:10|494.14|490.14|494.32|490.32|494.34|490.34|494.13|490.13|15
1610589740000|2021-01-14 02:02:20|494.31|490.31|494.36|490.36|494.36|490.36|494.11|490.11|22
1610589750000|2021-01-14 02:02:30|494.39|490.39|494.41|490.41|494.44|490.44|494.3|490.3|22
1610589760000|2021-01-14 02:02:40|494.4|490.4|494.32|490.32|494.4|490.4|494.25|490.25|23
1610589770000|2021-01-14 02:02:50|494.33|490.33|494.6|490.6|494.6|490.6|494.31|490.31|15
1610589780000|2021-01-14 02:03:00|494.59|490.59|494.55|490.55|494.59|490.59|494.51|490.51|10
1610589790000|2021-01-14 02:03:10|494.56|490.56|494.61|490.61|494.63|490.63|494.56|490.56|6
1610589800000|2021-01-14 02:03:20|494.63|490.63|494.82|490.82|494.87|490.87|494.63|490.63|18
1610589810000|2021-01-14 02:03:30|494.72|490.72|494.67|490.67|494.87|490.87|494.67|490.67|17
1610589820000|2021-01-14 02:03:40|494.68|490.68|494.7|490.7|495.01|491.01|494.49|490.49|23
1610589830000|2021-01-14 02:03:50|494.71|490.71|495.49|491.49|495.5|491.5|494.71|490.71|7
1610589840000|2021-01-14 02:04:00|495.5|491.5|495.11|491.11|495.5|491.5|495.11|491.11|20
1610589850000|2021-01-14 02:04:10|495.12|491.12|495.04|491.04|495.15|491.15|494.98|490.98|17
1610589860000|2021-01-14 02:04:20|495.03|491.03|495.28|491.28|495.59|491.59|495.03|491.03|17
1610589870000|2021-01-14 02:04:30|495.33|491.33|495.32|491.32|495.33|491.33|495.19|491.19|16
1610589880000|2021-01-14 02:04:40|495.31|491.31|495.35|491.35|495.35|491.35|495.27|491.27|8
1610589890000|2021-01-14 02:04:50|495.34|491.34|495.42|491.42|495.48|491.48|495.34|491.34|15
1610589900000|2021-01-14 02:05:00|495.41|491.41|495.35|491.35|495.49|491.49|495.35|491.35|11
1610589910000|2021-01-14 02:05:10|495.34|491.34|495.47|491.47|495.47|491.47|495.28|491.28|16
1610589920000|2021-01-14 02:05:20|495.46|491.46|495.44|491.44|495.46|491.46|495.42|491.42|19
1610589930000|2021-01-14 02:05:30|495.45|491.45|495.7|491.7|495.7|491.7|495.44|491.44|15
1610589940000|2021-01-14 02:05:40|495.71|491.71|495.67|491.67|495.73|491.73|495.65|491.65|15
1610589950000|2021-01-14 02:05:50|495.68|491.68|495.7|491.7|495.71|491.71|495.63|491.63|13
1610589960000|2021-01-14 02:06:00|495.68|491.68|495.63|491.63|495.71|491.71|495.62|491.62|8
1610589970000|2021-01-14 02:06:10|495.6|491.6|495.36|491.36|495.61|491.61|494.94|490.94|16
1610589980000|2021-01-14 02:06:20|495.37|491.37|495.49|491.49|495.49|491.49|495.35|491.35|13
1610589990000|2021-01-14 02:06:30|495.5|491.5|495.52|491.52|495.52|491.52|495.44|491.44|10
1610590000000|2021-01-14 02:06:40|495.47|491.47|495.29|491.29|495.47|491.47|495.27|491.27|11
1610590010000|2021-01-14 02:06:50|495.27|491.27|495.06|491.06|495.3|491.3|494.95|490.95|9
1610590020000|2021-01-14 02:07:00|495.03|491.03|494.75|490.75|495.03|491.03|494.6|490.6|18
1610590030000|2021-01-14 02:07:10|494.65|490.65|494.62|490.62|494.67|490.67|494.56|490.56|10
1610590050000|2021-01-14 02:07:30|494.6|490.6|494.32|490.32|494.6|490.6|494.31|490.31|20
1610590060000|2021-01-14 02:07:40|494.3|490.3|494.28|490.28|494.33|490.33|494.24|490.24|19
1610590070000|2021-01-14 02:07:50|494.26|490.26|494.38|490.38|494.51|490.51|494.24|490.24|19
1610590080000|2021-01-14 02:08:00|494.39|490.39|494.26|490.26|494.39|490.39|494.25|490.25|11
1610590090000|2021-01-14 02:08:10|494.25|490.25|494.01|490.01|494.25|490.25|493.94|489.94|12
1610590100000|2021-01-14 02:08:20|493.98|489.98|493.57|489.57|493.98|489.98|493.55|489.55|16
1610590110000|2021-01-14 02:08:30|493.54|489.54|493.17|489.17|493.55|489.55|493.07|489.07|26
1610590120000|2021-01-14 02:08:40|493.16|489.16|492.83|488.83|493.16|489.16|492.81|488.81|14
1610590130000|2021-01-14 02:08:50|492.87|488.87|492.66|488.66|492.92|488.92|492.66|488.66|11
1610590140000|2021-01-14 02:09:00|492.69|488.69|492.1|488.1|492.7|488.7|492.07|488.07|14
1610590150000|2021-01-14 02:09:10|492.07|488.07|492.12|488.12|492.12|488.12|492.06|488.06|8
1610590160000|2021-01-14 02:09:20|492.14|488.14|491.97|487.97|492.14|488.14|491.91|487.91|8
1610590170000|2021-01-14 02:09:30|492.03|488.03|492.04|488.04|492.04|488.04|491.9|487.9|14
1610590180000|2021-01-14 02:09:40|492.06|488.06|492.18|488.18|492.19|488.19|492|488|11
1610590190000|2021-01-14 02:09:50|492.15|488.15|492.05|488.05|492.15|488.15|492.05|488.05|6
1610590200000|2021-01-14 02:10:00|492.06|488.06|491.92|487.92|492.06|488.06|491.92|487.92|9
1610590210000|2021-01-14 02:10:10|491.89|487.89|491.58|487.58|491.89|487.89|491.53|487.53|14
1610590220000|2021-01-14 02:10:20|491.63|487.63|491.25|487.25|491.63|487.63|491.24|487.24|11
1610590230000|2021-01-14 02:10:30|491.23|487.23|491.14|487.14|491.27|487.27|491.14|487.14|12
1610590240000|2021-01-14 02:10:40|491.15|487.15|491.16|487.16|491.16|487.16|491.13|487.13|8
1610590250000|2021-01-14 02:10:50|491.19|487.19|491.16|487.16|491.22|487.22|491.15|487.15|9
1610590260000|2021-01-14 02:11:00|491.18|487.18|491.08|487.08|491.22|487.22|491.08|487.08|9
1610590270000|2021-01-14 02:11:10|491.11|487.11|491.68|487.68|492.21|488.21|491.11|487.11|29
1610590280000|2021-01-14 02:11:20|491.74|487.74|491.82|487.82|491.82|487.82|491.58|487.58|12
1610590290000|2021-01-14 02:11:30|491.85|487.85|491.79|487.79|491.91|487.91|491.64|487.64|13
1610590300000|2021-01-14 02:11:40|491.76|487.76|491.82|487.82|491.96|487.96|491.68|487.68|16
1610590310000|2021-01-14 02:11:50|491.81|487.81|491.48|487.48|491.81|487.81|491.46|487.46|12
1610590320000|2021-01-14 02:12:00|491.45|487.45|491.73|487.73|491.73|487.73|491.45|487.45|17
1610590330000|2021-01-14 02:12:10|491.74|487.74|491.54|487.54|491.75|487.75|491.53|487.53|13
1610590340000|2021-01-14 02:12:20|491.5|487.5|491.39|487.39|491.51|487.51|491.39|487.39|12
1610590350000|2021-01-14 02:12:30|491.4|487.4|491.23|487.23|491.42|487.42|491.23|487.23|9
1610590360000|2021-01-14 02:12:40|491.22|487.22|491.28|487.28|491.34|487.34|491.12|487.12|21
1610590370000|2021-01-14 02:12:50|491.29|487.29|491.25|487.25|491.29|487.29|491.23|487.23|13
1610590380000|2021-01-14 02:13:00|491.27|487.27|491.17|487.17|491.28|487.28|491.17|487.17|17
1610590390000|2021-01-14 02:13:10|491.05|487.05|490.67|486.67|491.05|487.05|490.67|486.67|27
1610590400000|2021-01-14 02:13:20|490.59|486.59|490.11|486.11|490.59|486.59|490.09|486.09|11
1610590410000|2021-01-14 02:13:30|490.12|486.12|490.11|486.11|490.12|486.12|490|486|14
1610590420000|2021-01-14 02:13:40|490.1|486.1|489.86|485.86|490.1|486.1|489.84|485.84|17
1610590430000|2021-01-14 02:13:50|489.85|485.85|488.86|484.86|489.93|485.93|488.86|484.86|15
1610590440000|2021-01-14 02:14:00|488.96|484.96|488.98|484.98|488.98|484.98|488.95|484.95|7
1610590450000|2021-01-14 02:14:10|489|485|489.13|485.13|489.17|485.17|489|485|11
1610590460000|2021-01-14 02:14:20|489.15|485.15|488.9|484.9|489.4|485.4|488.88|484.88|26
1610590470000|2021-01-14 02:14:30|488.91|484.91|488.78|484.78|488.97|484.97|488.76|484.76|24
1610590480000|2021-01-14 02:14:40|488.79|484.79|488.93|484.93|488.93|484.93|488.79|484.79|14
1610590490000|2021-01-14 02:14:50|488.94|484.94|488.69|484.69|488.97|484.97|488.69|484.69|24
1610590500000|2021-01-14 02:15:00|488.66|484.66|488.98|484.98|488.99|484.99|488.61|484.61|31
1610590510000|2021-01-14 02:15:10|488.99|484.99|489.27|485.27|489.33|485.33|488.97|484.97|21
1610590520000|2021-01-14 02:15:20|489.28|485.28|489.86|485.86|489.88|485.88|489.28|485.28|30
1610590530000|2021-01-14 02:15:30|489.78|485.78|490.43|486.43|490.6|486.6|489.78|485.78|13
1610590540000|2021-01-14 02:15:40|490.76|486.76|491.05|487.05|491.05|487.05|490.68|486.68|18
1610590550000|2021-01-14 02:15:50|491.04|487.04|491.12|487.12|491.12|487.12|490.89|486.89|15
1610590560000|2021-01-14 02:16:00|491.09|487.09|491.2|487.2|491.22|487.22|491.09|487.09|15
1610590580000|2021-01-14 02:16:20|491.18|487.18|491.64|487.64|491.97|487.97|491.18|487.18|21
1610590590000|2021-01-14 02:16:30|491.65|487.65|491.54|487.54|491.78|487.78|491.54|487.54|20
1610590600000|2021-01-14 02:16:40|491.52|487.52|491.58|487.58|491.77|487.77|491.52|487.52|23
1610590610000|2021-01-14 02:16:50|491.51|487.51|491.37|487.37|491.51|487.51|491.37|487.37|10
1610590620000|2021-01-14 02:17:00|491.36|487.36|491.11|487.11|491.37|487.37|491.07|487.07|14
1610590630000|2021-01-14 02:17:10|491.09|487.09|491.21|487.21|491.21|487.21|490.98|486.98|15
1610590640000|2021-01-14 02:17:20|491.17|487.17|491.13|487.13|491.27|487.27|490.96|486.96|28
1610590650000|2021-01-14 02:17:30|491.15|487.15|491.58|487.58|491.58|487.58|491.15|487.15|19
1610590660000|2021-01-14 02:17:40|491.59|487.59|491.71|487.71|491.72|487.72|491.57|487.57|15
1610590670000|2021-01-14 02:17:50|491.73|487.73|491.7|487.7|491.77|487.77|491.7|487.7|18
1610590680000|2021-01-14 02:18:00|491.72|487.72|491.28|487.28|491.72|487.72|491.17|487.17|22
1610590690000|2021-01-14 02:18:10|491.27|487.27|490.71|486.71|491.29|487.29|490.66|486.66|26
1610590700000|2021-01-14 02:18:20|490.7|486.7|490.45|486.45|490.77|486.77|490.39|486.39|30
1610590710000|2021-01-14 02:18:30|490.47|486.47|490.29|486.29|490.47|486.47|490.16|486.16|27
1610590720000|2021-01-14 02:18:40|490.28|486.28|491|487|491.07|487.07|490.28|486.28|26
1610590730000|2021-01-14 02:18:50|490.98|486.98|491.48|487.48|491.51|487.51|490.87|486.87|33
1610590740000|2021-01-14 02:19:00|491.47|487.47|491.03|487.03|491.47|487.47|490.88|486.88|23
1610590750000|2021-01-14 02:19:10|491.04|487.04|490.44|486.44|491.08|487.08|490.4|486.4|22
1610590760000|2021-01-14 02:19:20|490.43|486.43|489.82|485.82|490.43|486.43|489.82|485.82|20
1610590770000|2021-01-14 02:19:30|489.8|485.8|489.66|485.66|489.8|485.8|489.62|485.62|20
1610590780000|2021-01-14 02:19:40|489.65|485.65|489.77|485.77|489.86|485.86|489.65|485.65|24
1610590790000|2021-01-14 02:19:50|489.79|485.79|490.09|486.09|490.19|486.19|489.74|485.74|25
1610590800000|2021-01-14 02:20:00|490.08|486.08|489.31|485.31|490.08|486.08|489.1|485.1|25
1610590810000|2021-01-14 02:20:10|489.3|485.3|489.02|485.02|489.31|485.31|488.95|484.95|22
1610590820000|2021-01-14 02:20:20|489.06|485.06|489.4|485.4|489.43|485.43|489.06|485.06|26
1610590830000|2021-01-14 02:20:30|489.43|485.43|488.97|484.97|489.45|485.45|488.97|484.97|19
1610590840000|2021-01-14 02:20:40|489.11|485.11|489.17|485.17|489.18|485.18|488.71|484.71|26
1610590850000|2021-01-14 02:20:50|489.16|485.16|489.03|485.03|489.24|485.24|489.03|485.03|24
1610590860000|2021-01-14 02:21:00|489.02|485.02|488.62|484.62|489.05|485.05|488.51|484.51|22
1610590870000|2021-01-14 02:21:10|488.58|484.58|488.75|484.75|488.75|484.75|488.5|484.5|24
1610590880000|2021-01-14 02:21:20|488.76|484.76|488.37|484.37|488.96|484.96|488.36|484.36|25
1610590890000|2021-01-14 02:21:30|488.35|484.35|488.37|484.37|488.38|484.38|488.31|484.31|20
1610590900000|2021-01-14 02:21:40|488.32|484.32|488.28|484.28|488.37|484.37|488.28|484.28|12
1610590910000|2021-01-14 02:21:50|488.33|484.33|486.94|482.94|488.33|484.33|486.75|482.75|31
1610590920000|2021-01-14 02:22:00|487.1|483.1|486.46|482.46|487.1|483.1|485.62|481.62|29
1610590930000|2021-01-14 02:22:10|486.45|482.45|486.3|482.3|486.45|482.45|486.22|482.22|26
1610590940000|2021-01-14 02:22:20|486.31|482.31|486.48|482.48|486.58|482.58|486.29|482.29|25
1610590950000|2021-01-14 02:22:30|486.46|482.46|486.64|482.64|486.66|482.66|486.37|482.37|21
1610590960000|2021-01-14 02:22:40|486.44|482.44|487.37|483.37|487.8|483.8|486.44|482.44|24
1610590970000|2021-01-14 02:22:50|487.51|483.51|488.65|484.65|488.74|484.74|487.16|483.16|31
1610590980000|2021-01-14 02:23:00|488.64|484.64|488.65|484.65|488.85|484.85|488.56|484.56|34
1610590990000|2021-01-14 02:23:10|488.57|484.57|488.42|484.42|488.57|484.57|488.37|484.37|19
1610591000000|2021-01-14 02:23:20|488.43|484.43|488.29|484.29|488.44|484.44|488.21|484.21|12
1610591010000|2021-01-14 02:23:30|488.32|484.32|488.21|484.21|488.57|484.57|488.18|484.18|21
1610591020000|2021-01-14 02:23:40|488.23|484.23|488.15|484.15|488.29|484.29|488.14|484.14|17
1610591030000|2021-01-14 02:23:50|488.13|484.13|488.62|484.62|488.62|484.62|488.07|484.07|20
1610591040000|2021-01-14 02:24:00|488.6|484.6|488.48|484.48|488.62|484.62|488.46|484.46|8
1610591050000|2021-01-14 02:24:10|488.49|484.49|488.85|484.85|488.9|484.9|488.47|484.47|10
1610591060000|2021-01-14 02:24:20|489|485|488.94|484.94|489|485|488.94|484.94|10
1610591070000|2021-01-14 02:24:30|488.91|484.91|488.69|484.69|488.91|484.91|488.64|484.64|12
1610591080000|2021-01-14 02:24:40|488.68|484.68|488.71|484.71|488.71|484.71|488.63|484.63|8
1610591090000|2021-01-14 02:24:50|488.76|484.76|488.7|484.7|488.81|484.81|488.69|484.69|14
1610591100000|2021-01-14 02:25:00|488.66|484.66|488|484|488.66|484.66|487.98|483.98|20
1610591110000|2021-01-14 02:25:10|487.99|483.99|488.07|484.07|488.07|484.07|487.96|483.96|12
1610591120000|2021-01-14 02:25:20|488.08|484.08|488.6|484.6|488.65|484.65|488.08|484.08|15
1610591130000|2021-01-14 02:25:30|488.61|484.61|488.62|484.62|488.64|484.64|488.39|484.39|19
1610591140000|2021-01-14 02:25:40|488.58|484.58|488.72|484.72|488.75|484.75|488.58|484.58|6
1610591150000|2021-01-14 02:25:50|488.73|484.73|488.6|484.6|488.75|484.75|488.5|484.5|18
1610591160000|2021-01-14 02:26:00|488.59|484.59|489.31|485.31|489.34|485.34|488.59|484.59|22
1610591170000|2021-01-14 02:26:10|489.3|485.3|489.34|485.34|489.34|485.34|489.01|485.01|27
1610591180000|2021-01-14 02:26:20|489.35|485.35|489.77|485.77|489.84|485.84|489.35|485.35|23
1610591190000|2021-01-14 02:26:30|489.8|485.8|489.81|485.81|490.11|486.11|489.78|485.78|20
1610591200000|2021-01-14 02:26:40|489.87|485.87|489.82|485.82|489.9|485.9|489.8|485.8|18
1610591210000|2021-01-14 02:26:50|489.8|485.8|489.88|485.88|489.91|485.91|489.8|485.8|22
1610591220000|2021-01-14 02:27:00|489.89|485.89|489.87|485.87|490.08|486.08|489.73|485.73|28
1610591230000|2021-01-14 02:27:10|489.86|485.86|489.24|485.24|489.86|485.86|489.24|485.24|24
1610591240000|2021-01-14 02:27:20|489.23|485.23|488.54|484.54|489.23|485.23|488.54|484.54|24
1610591250000|2021-01-14 02:27:30|488.39|484.39|488.39|484.39|488.56|484.56|488.38|484.38|20
1610591260000|2021-01-14 02:27:40|488.43|484.43|488.76|484.76|488.83|484.83|488.37|484.37|15
1610591270000|2021-01-14 02:27:50|488.8|484.8|489.79|485.79|489.79|485.79|488.8|484.8|18
1610591280000|2021-01-14 02:28:00|489.85|485.85|489.37|485.37|489.85|485.85|489.36|485.36|25
1610591290000|2021-01-14 02:28:10|489.38|485.38|488.77|484.77|489.39|485.39|488.77|484.77|24
1610591300000|2021-01-14 02:28:20|488.75|484.75|488.75|484.75|488.77|484.77|488.64|484.64|22
1610591310000|2021-01-14 02:28:30|488.76|484.76|488.7|484.7|488.77|484.77|488.7|484.7|13
1610591320000|2021-01-14 02:28:40|488.59|484.59|488.72|484.72|488.91|484.91|488.57|484.57|29
1610591330000|2021-01-14 02:28:50|488.84|484.84|489.03|485.03|489.03|485.03|488.66|484.66|18
1610591340000|2021-01-14 02:29:00|489.02|485.02|489.4|485.4|489.41|485.41|488.95|484.95|18
1610591350000|2021-01-14 02:29:10|489.45|485.45|489.41|485.41|489.45|485.45|489.4|485.4|4
1610591360000|2021-01-14 02:29:20|489.44|485.44|489.45|485.45|489.47|485.47|489.44|485.44|9
1610591370000|2021-01-14 02:29:30|489.48|485.48|489.65|485.65|489.65|485.65|489.48|485.48|6
1610591390000|2021-01-14 02:29:50|489.64|485.64|489.76|485.76|489.82|485.82|489.58|485.58|11
1610591400000|2021-01-14 02:30:00|489.77|485.77|489.87|485.87|489.88|485.88|489.73|485.73|20
1610591410000|2021-01-14 02:30:10|489.83|485.83|489.23|485.23|489.83|485.83|489.23|485.23|26
1610591420000|2021-01-14 02:30:20|489.24|485.24|489.35|485.35|489.35|485.35|489.23|485.23|17
1610591430000|2021-01-14 02:30:30|489.34|485.34|489.58|485.58|489.58|485.58|489.32|485.32|19
1610591440000|2021-01-14 02:30:40|489.61|485.61|489.9|485.9|489.9|485.9|489.61|485.61|25
1610591450000|2021-01-14 02:30:50|489.91|485.91|489.95|485.95|489.97|485.97|489.9|485.9|8
1610591460000|2021-01-14 02:31:00|489.96|485.96|489.97|485.97|490.05|486.05|489.96|485.96|21
1610591470000|2021-01-14 02:31:10|490.02|486.02|490|486|490.16|486.16|490|486|10
1610591480000|2021-01-14 02:31:20|489.95|485.95|490.06|486.06|490.24|486.24|489.88|485.88|20
1610591490000|2021-01-14 02:31:30|490.29|486.29|490.4|486.4|490.44|486.44|490.27|486.27|15
1610591500000|2021-01-14 02:31:40|490.43|486.43|490.54|486.54|490.54|486.54|490.43|486.43|6
1610591510000|2021-01-14 02:31:50|490.64|486.64|490.81|486.81|490.83|486.83|490.64|486.64|12
1610591520000|2021-01-14 02:32:00|490.8|486.8|490.8|486.8|490.8|486.8|490.79|486.79|3
1610591530000|2021-01-14 02:32:10|490.81|486.81|490.79|486.79|490.81|486.81|490.78|486.78|4
1610591540000|2021-01-14 02:32:20|490.78|486.78|490.72|486.72|490.79|486.79|490.72|486.72|5
1610591550000|2021-01-14 02:32:30|490.73|486.73|490.74|486.74|490.74|486.74|490.73|486.73|2
1610591560000|2021-01-14 02:32:40|490.89|486.89|490.89|486.89|490.89|486.89|490.84|486.84|6
1610591570000|2021-01-14 02:32:50|490.85|486.85|491.28|487.28|491.28|487.28|490.85|486.85|16
1610591580000|2021-01-14 02:33:00|491.11|487.11|491.26|487.26|491.28|487.28|491.08|487.08|10
1610591590000|2021-01-14 02:33:10|491.08|487.08|491.5|487.5|491.5|487.5|491.08|487.08|12
1610591600000|2021-01-14 02:33:20|491.52|487.52|491.52|487.52|491.57|487.57|491.5|487.5|16
1610591610000|2021-01-14 02:33:30|491.55|487.55|491.73|487.73|491.73|487.73|491.54|487.54|8
1610591620000|2021-01-14 02:33:40|491.75|487.75|491.87|487.87|491.87|487.87|491.74|487.74|7
1610591630000|2021-01-14 02:33:50|491.81|487.81|491.83|487.83|491.87|487.87|491.8|487.8|11
1610591640000|2021-01-14 02:34:00|491.84|487.84|492.05|488.05|492.07|488.07|491.82|487.82|10
1610591650000|2021-01-14 02:34:10|492.01|488.01|492.01|488.01|492.08|488.08|492.01|488.01|16
1610591660000|2021-01-14 02:34:20|492.02|488.02|492.42|488.42|492.42|488.42|492.02|488.02|22
1610591670000|2021-01-14 02:34:30|492.41|488.41|492.42|488.42|492.42|488.42|492.38|488.38|10
1610591680000|2021-01-14 02:34:40|492.43|488.43|492.21|488.21|492.44|488.44|492.21|488.21|12
1610591690000|2021-01-14 02:34:50|492.2|488.2|492.59|488.59|492.59|488.59|492.2|488.2|12
1610591700000|2021-01-14 02:35:00|492.6|488.6|492.21|488.21|492.6|488.6|491.55|487.55|26
1610591710000|2021-01-14 02:35:10|492.2|488.2|492.2|488.2|492.28|488.28|492.14|488.14|17
1610591720000|2021-01-14 02:35:20|492.13|488.13|492.22|488.22|492.25|488.25|492.13|488.13|14
1610591730000|2021-01-14 02:35:30|492.21|488.21|492.31|488.31|492.31|488.31|492.21|488.21|14
1610591740000|2021-01-14 02:35:40|492.28|488.28|492.19|488.19|492.28|488.28|492.18|488.18|17
1610591750000|2021-01-14 02:35:50|492.18|488.18|492.01|488.01|492.24|488.24|491.41|487.41|16
1610591760000|2021-01-14 02:36:00|492.03|488.03|491.85|487.85|492.06|488.06|491.82|487.82|16
1610591770000|2021-01-14 02:36:10|491.92|487.92|491.82|487.82|491.92|487.92|491.82|487.82|20
1610591780000|2021-01-14 02:36:20|491.8|487.8|492.07|488.07|492.09|488.09|491.8|487.8|19
1610591790000|2021-01-14 02:36:30|492.17|488.17|492.03|488.03|492.18|488.18|492.02|488.02|17
1610591800000|2021-01-14 02:36:40|492.02|488.02|492.16|488.16|492.16|488.16|492.02|488.02|10
1610591810000|2021-01-14 02:36:50|492.14|488.14|492.11|488.11|492.17|488.17|490.94|486.94|15
1610591820000|2021-01-14 02:37:00|492.09|488.09|492.09|488.09|492.12|488.12|492.08|488.08|9
1610591830000|2021-01-14 02:37:10|492.11|488.11|491.55|487.55|492.12|488.12|490.78|486.78|15
1610591840000|2021-01-14 02:37:20|491.87|487.87|491.88|487.88|491.89|487.89|491.84|487.84|11
1610591850000|2021-01-14 02:37:30|491.82|487.82|491.89|487.89|491.89|487.89|490.87|486.87|11
1610591860000|2021-01-14 02:37:40|491.94|487.94|492|488|492.06|488.06|491.94|487.94|11
1610591870000|2021-01-14 02:37:50|491.95|487.95|491.83|487.83|491.97|487.97|491.82|487.82|11
1610591880000|2021-01-14 02:38:00|491.85|487.85|491.85|487.85|491.85|487.85|491.81|487.81|5
1610591890000|2021-01-14 02:38:10|491.84|487.84|492.14|488.14|492.14|488.14|491.84|487.84|16
1610591900000|2021-01-14 02:38:20|492.12|488.12|492.05|488.05|492.13|488.13|492.02|488.02|10
1610591910000|2021-01-14 02:38:30|492.08|488.08|492.09|488.09|492.09|488.09|492.08|488.08|2
1610591920000|2021-01-14 02:38:40|492.11|488.11|492.26|488.26|492.32|488.32|492.09|488.09|10
1610591930000|2021-01-14 02:38:50|492.34|488.34|493.1|489.1|493.21|489.21|492.34|488.34|22
1610591940000|2021-01-14 02:39:00|493.07|489.07|493.03|489.03|493.11|489.11|492.97|488.97|17
1610591950000|2021-01-14 02:39:10|493.02|489.02|492.82|488.82|493.02|489.02|492.75|488.75|21
1610591960000|2021-01-14 02:39:20|492.83|488.83|492.56|488.56|492.92|488.92|492.56|488.56|17
1610591970000|2021-01-14 02:39:30|492.78|488.78|492.87|488.87|492.87|488.87|492.53|488.53|21
1610591980000|2021-01-14 02:39:40|492.78|488.78|492.88|488.88|492.95|488.95|492.62|488.62|19
1610591990000|2021-01-14 02:39:50|492.9|488.9|492.9|488.9|492.91|488.91|492.9|488.9|5
1610592000000|2021-01-14 02:40:00|492.93|488.93|493.15|489.15|493.19|489.19|492.93|488.93|14
1610592010000|2021-01-14 02:40:10|493.16|489.16|493.22|489.22|493.25|489.25|493.16|489.16|19
1610592020000|2021-01-14 02:40:20|493.21|489.21|492.55|488.55|493.21|489.21|492.55|488.55|15
1610592030000|2021-01-14 02:40:30|492.6|488.6|493.1|489.1|493.1|489.1|492.6|488.6|24
1610592040000|2021-01-14 02:40:40|493.09|489.09|492.85|488.85|493.13|489.13|492.8|488.8|20
1610592050000|2021-01-14 02:40:50|492.83|488.83|492.97|488.97|492.97|488.97|492.66|488.66|26
1610592060000|2021-01-14 02:41:00|492.96|488.96|492.7|488.7|493.02|489.02|492.61|488.61|31
1610592070000|2021-01-14 02:41:10|492.88|488.88|493.08|489.08|493.16|489.16|492.88|488.88|20
1610592080000|2021-01-14 02:41:20|493.07|489.07|493.01|489.01|493.07|489.07|492.98|488.98|16
1610592090000|2021-01-14 02:41:30|493.02|489.02|493.09|489.09|493.11|489.11|493.01|489.01|17
1610592100000|2021-01-14 02:41:40|493.08|489.08|493.07|489.07|493.11|489.11|493.04|489.04|16
1610592110000|2021-01-14 02:41:50|493.08|489.08|493.13|489.13|493.2|489.2|493.08|489.08|28
1610592120000|2021-01-14 02:42:00|493.17|489.17|493|489|493.17|489.17|492.96|488.96|22
1610592130000|2021-01-14 02:42:10|493.01|489.01|493.55|489.55|493.57|489.57|493.01|489.01|21
1610592140000|2021-01-14 02:42:20|493.56|489.56|493.7|489.7|493.71|489.71|493.52|489.52|12
1610592150000|2021-01-14 02:42:30|493.72|489.72|493.72|489.72|493.73|489.73|493.68|489.68|12
1610592160000|2021-01-14 02:42:40|493.68|489.68|493.51|489.51|493.74|489.74|493.1|489.1|19
1610592170000|2021-01-14 02:42:50|493.5|489.5|493.48|489.48|493.51|489.51|493.48|489.48|14
1610592180000|2021-01-14 02:43:00|493.46|489.46|493.43|489.43|493.49|489.49|493.43|489.43|10
1610592190000|2021-01-14 02:43:10|493.46|489.46|492.89|488.89|493.46|489.46|492.47|488.47|22
1610592200000|2021-01-14 02:43:20|492.86|488.86|492.93|488.93|492.95|488.95|492.86|488.86|20
1610592210000|2021-01-14 02:43:30|492.9|488.9|493.08|489.08|493.09|489.09|492.9|488.9|22
1610592220000|2021-01-14 02:43:40|493.07|489.07|492.86|488.86|493.08|489.08|492.86|488.86|20
1610592230000|2021-01-14 02:43:50|492.81|488.81|492.81|488.81|493.08|489.08|492.8|488.8|21
1610592240000|2021-01-14 02:44:00|492.83|488.83|493.16|489.16|493.17|489.17|492.83|488.83|15
1610592250000|2021-01-14 02:44:10|493.15|489.15|493.2|489.2|493.2|489.2|493.08|489.08|13
1610592260000|2021-01-14 02:44:20|493.21|489.21|493.18|489.18|493.22|489.22|493.15|489.15|26
1610592270000|2021-01-14 02:44:30|493.16|489.16|493.11|489.11|493.18|489.18|492.85|488.85|27
1610592280000|2021-01-14 02:44:40|493.1|489.1|493.18|489.18|493.19|489.19|493.06|489.06|20
1610592290000|2021-01-14 02:44:50|493.2|489.2|493.17|489.17|493.2|489.2|493.1|489.1|10
1610592300000|2021-01-14 02:45:00|493.16|489.16|493.35|489.35|493.35|489.35|493.15|489.15|13
1610592310000|2021-01-14 02:45:10|493.34|489.34|493.4|489.4|493.52|489.52|493.29|489.29|24
1610592320000|2021-01-14 02:45:20|493.42|489.42|493.48|489.48|493.49|489.49|493.42|489.42|6
1610592330000|2021-01-14 02:45:30|493.49|489.49|493.25|489.25|493.49|489.49|493.21|489.21|10
1610592340000|2021-01-14 02:45:40|493.22|489.22|493.33|489.33|493.33|489.33|493.22|489.22|13
1610592350000|2021-01-14 02:45:50|493.32|489.32|493.37|489.37|493.47|489.47|493.32|489.32|16
1610592360000|2021-01-14 02:46:00|493.36|489.36|493.4|489.4|493.46|489.46|493.36|489.36|16
1610592370000|2021-01-14 02:46:10|493.39|489.39|493.4|489.4|493.4|489.4|493.39|489.39|2
1610592380000|2021-01-14 02:46:20|493.39|489.39|493.29|489.29|493.4|489.4|493.28|489.28|15
1610592390000|2021-01-14 02:46:30|493.28|489.28|493.26|489.26|493.28|489.28|493.21|489.21|5
1610592400000|2021-01-14 02:46:40|493.29|489.29|493.52|489.52|493.52|489.52|493.24|489.24|11
1610592410000|2021-01-14 02:46:50|493.68|489.68|493.66|489.66|493.68|489.68|493.65|489.65|4
1610592420000|2021-01-14 02:47:00|493.65|489.65|493.61|489.61|493.65|489.65|493.57|489.57|14
1610592430000|2021-01-14 02:47:10|493.59|489.59|493.6|489.6|493.63|489.63|493.58|489.58|16
1610592440000|2021-01-14 02:47:20|493.61|489.61|493.53|489.53|493.61|489.61|493.53|489.53|2
1610592480000|2021-01-14 02:48:00|493.64|489.64|494.25|490.25|494.45|490.45|493.63|489.63|21
1610592490000|2021-01-14 02:48:10|494.36|490.36|494.78|490.78|494.78|490.78|494.25|490.25|14
1610592500000|2021-01-14 02:48:20|494.77|490.77|494.78|490.78|494.82|490.82|494.75|490.75|8
1610592510000|2021-01-14 02:48:30|494.86|490.86|494.89|490.89|494.94|490.94|494.83|490.83|16
1610592520000|2021-01-14 02:48:40|494.92|490.92|495.34|491.34|495.34|491.34|494.81|490.81|17
1610592530000|2021-01-14 02:48:50|495.36|491.36|495.96|491.96|496.09|492.09|495.34|491.34|27
1610592540000|2021-01-14 02:49:00|496.03|492.03|495.92|491.92|496.07|492.07|495.87|491.87|25
1610592550000|2021-01-14 02:49:10|495.86|491.86|495.44|491.44|495.86|491.86|494.3|490.3|14
1610592560000|2021-01-14 02:49:20|495.46|491.46|495.36|491.36|495.46|491.46|495.34|491.34|21
1610592570000|2021-01-14 02:49:30|495.44|491.44|495.57|491.57|495.58|491.58|495.44|491.44|16
1610592580000|2021-01-14 02:49:40|495.55|491.55|495.46|491.46|495.56|491.56|495.43|491.43|25
1610592590000|2021-01-14 02:49:50|495.45|491.45|495.55|491.55|495.55|491.55|495.4|491.4|26
1610592600000|2021-01-14 02:50:00|495.53|491.53|495.15|491.15|495.55|491.55|494.76|490.76|27
1610592610000|2021-01-14 02:50:10|495.14|491.14|494.39|490.39|495.14|491.14|494.39|490.39|24
1610592620000|2021-01-14 02:50:20|494.58|490.58|494.81|490.81|494.83|490.83|494.58|490.58|8
1610592630000|2021-01-14 02:50:30|494.8|490.8|494.82|490.82|494.87|490.87|494.77|490.77|17
1610592640000|2021-01-14 02:50:40|494.8|490.8|494.8|490.8|494.8|490.8|494.8|490.8|1
1610592650000|2021-01-14 02:50:50|494.83|490.83|495.12|491.12|495.2|491.2|494.83|490.83|14
1610592660000|2021-01-14 02:51:00|495.16|491.16|495.53|491.53|495.53|491.53|495.12|491.12|22
1610592670000|2021-01-14 02:51:10|495.51|491.51|495.53|491.53|495.57|491.57|495.5|491.5|6
1610592680000|2021-01-14 02:51:20|495.57|491.57|494.58|490.58|495.6|491.6|494.38|490.38|15
1610592690000|2021-01-14 02:51:30|494.57|490.57|495.46|491.46|495.46|491.46|494.39|490.39|20
1610592700000|2021-01-14 02:51:40|494.73|490.73|495.25|491.25|495.25|491.25|494.67|490.67|19
1610592710000|2021-01-14 02:51:50|495.24|491.24|495.02|491.02|495.24|491.24|495.02|491.02|19
1610592720000|2021-01-14 02:52:00|495.04|491.04|495.41|491.41|495.41|491.41|495.03|491.03|21
1610592730000|2021-01-14 02:52:10|495.43|491.43|495.26|491.26|495.75|491.75|495.26|491.26|30
1610592740000|2021-01-14 02:52:20|495.24|491.24|495.25|491.25|495.26|491.26|495.18|491.18|18
1610592750000|2021-01-14 02:52:30|495.24|491.24|495.26|491.26|495.26|491.26|495.22|491.22|3
1610592760000|2021-01-14 02:52:40|495.29|491.29|495.36|491.36|495.4|491.4|495.29|491.29|18
1610592770000|2021-01-14 02:52:50|495.34|491.34|495.25|491.25|495.35|491.35|495.2|491.2|12
1610592780000|2021-01-14 02:53:00|495.24|491.24|495.02|491.02|495.33|491.33|495.01|491.01|20
1610592790000|2021-01-14 02:53:10|495.05|491.05|494.84|490.84|495.11|491.11|494.79|490.79|24
1610592800000|2021-01-14 02:53:20|494.82|490.82|494.93|490.93|494.98|490.98|494.8|490.8|22
1610592810000|2021-01-14 02:53:30|494.94|490.94|495.08|491.08|495.08|491.08|494.9|490.9|16
1610592820000|2021-01-14 02:53:40|495.07|491.07|495.09|491.09|495.19|491.19|495.07|491.07|14
1610592830000|2021-01-14 02:53:50|495.1|491.1|494.96|490.96|495.1|491.1|494.86|490.86|22
1610592840000|2021-01-14 02:54:00|494.93|490.93|494.99|490.99|495.01|491.01|494.93|490.93|13
1610592850000|2021-01-14 02:54:10|495|491|495.03|491.03|495.06|491.06|494.99|490.99|9
1610592860000|2021-01-14 02:54:20|495.05|491.05|495.1|491.1|495.1|491.1|495.05|491.05|8
1610592870000|2021-01-14 02:54:30|495.09|491.09|494.37|490.37|495.44|491.44|494.36|490.36|18
1610592880000|2021-01-14 02:54:40|494.41|490.41|495.31|491.31|495.4|491.4|494.39|490.39|20
1610592890000|2021-01-14 02:54:50|495.33|491.33|495.32|491.32|495.34|491.34|495.27|491.27|11
1610592900000|2021-01-14 02:55:00|495.33|491.33|495.12|491.12|495.35|491.35|495.07|491.07|17
1610592910000|2021-01-14 02:55:10|495.13|491.13|494.98|490.98|495.13|491.13|494.93|490.93|23
1610592920000|2021-01-14 02:55:20|494.92|490.92|494.84|490.84|494.94|490.94|494.84|490.84|12
1610592930000|2021-01-14 02:55:30|494.82|490.82|494.63|490.63|494.82|490.82|494.59|490.59|19
1610592940000|2021-01-14 02:55:40|494.62|490.62|494.53|490.53|494.64|490.64|494.5|490.5|19
1610592950000|2021-01-14 02:55:50|494.52|490.52|494.38|490.38|494.52|490.52|494.38|490.38|12
1610592960000|2021-01-14 02:56:00|494.17|490.17|494.11|490.11|494.17|490.17|494.09|490.09|16
1610592970000|2021-01-14 02:56:10|494.12|490.12|493.71|489.71|494.12|490.12|493.58|489.58|29
1610592980000|2021-01-14 02:56:20|493.72|489.72|493.93|489.93|494.01|490.01|493.7|489.7|24
1610592990000|2021-01-14 02:56:30|493.92|489.92|493.83|489.83|493.93|489.93|493.81|489.81|16
1610593000000|2021-01-14 02:56:40|493.79|489.79|493.54|489.54|493.79|489.79|493.54|489.54|17
1610593010000|2021-01-14 02:56:50|493.56|489.56|493.41|489.41|493.56|489.56|493.39|489.39|20
1610593020000|2021-01-14 02:57:00|493.38|489.38|493.11|489.11|493.42|489.42|493|489|34
1610593030000|2021-01-14 02:57:10|493.15|489.15|493.28|489.28|493.32|489.32|493.11|489.11|25
1610593040000|2021-01-14 02:57:20|493.29|489.29|493.19|489.19|493.3|489.3|493.19|489.19|17
1610593050000|2021-01-14 02:57:30|493.23|489.23|493.25|489.25|493.25|489.25|493.19|489.19|12
1610593060000|2021-01-14 02:57:40|493.23|489.23|493.35|489.35|493.35|489.35|493.11|489.11|22
1610593070000|2021-01-14 02:57:50|493.42|489.42|493.31|489.31|493.45|489.45|493.28|489.28|19
1610593080000|2021-01-14 02:58:00|493.27|489.27|492.96|488.96|493.29|489.29|492.96|488.96|23
1610593090000|2021-01-14 02:58:10|492.95|488.95|492.91|488.91|493|489|492.8|488.8|10
1610593100000|2021-01-14 02:58:20|492.8|488.8|492.53|488.53|492.8|488.8|492.51|488.51|18
1610593110000|2021-01-14 02:58:30|492.49|488.49|492.2|488.2|492.49|488.49|492.2|488.2|17
1610593120000|2021-01-14 02:58:40|492.19|488.19|492.11|488.11|492.21|488.21|492.06|488.06|12
1610593130000|2021-01-14 02:58:50|492.13|488.13|492.17|488.17|492.22|488.22|492.13|488.13|17
1610593140000|2021-01-14 02:59:00|492.15|488.15|491.88|487.88|492.18|488.18|491.88|487.88|15
1610593150000|2021-01-14 02:59:10|491.87|487.87|491.73|487.73|491.87|487.87|491.71|487.71|17
1610593160000|2021-01-14 02:59:20|491.71|487.71|492.11|488.11|492.15|488.15|491.52|487.52|25
1610593170000|2021-01-14 02:59:30|492.1|488.1|492.18|488.18|492.19|488.19|492.09|488.09|14
1610593180000|2021-01-14 02:59:40|492.17|488.17|492.21|488.21|492.23|488.23|492.1|488.1|13
1610593190000|2021-01-14 02:59:50|492.17|488.17|492.05|488.05|492.18|488.18|492|488|11
1610593200000|2021-01-14 03:00:00|492.04|488.04|492.36|488.36|492.42|488.42|491.95|487.95|17
1610593210000|2021-01-14 03:00:10|492.27|488.27|492.02|488.02|492.27|488.27|491.98|487.98|16
1610593220000|2021-01-14 03:00:20|492.01|488.01|491.63|487.63|492.01|488.01|491.63|487.63|19
1610593230000|2021-01-14 03:00:30|491.52|487.52|491.76|487.76|491.86|487.86|491.52|487.52|9
1610593240000|2021-01-14 03:00:40|491.75|487.75|491.76|487.76|491.81|487.81|491.68|487.68|20
1610593250000|2021-01-14 03:00:50|491.75|487.75|491.83|487.83|491.83|487.83|491.73|487.73|18
1610593260000|2021-01-14 03:01:00|491.74|487.74|491.6|487.6|491.85|487.85|491.6|487.6|17
1610593270000|2021-01-14 03:01:10|491.59|487.59|491.16|487.16|491.61|487.61|491.02|487.02|23
1610593280000|2021-01-14 03:01:20|491.19|487.19|490.86|486.86|491.44|487.44|490.86|486.86|24
1610593290000|2021-01-14 03:01:30|490.85|486.85|490.87|486.87|490.9|486.9|490.54|486.54|19
1610593300000|2021-01-14 03:01:40|490.86|486.86|490.62|486.62|490.95|486.95|490.61|486.61|25
1610593310000|2021-01-14 03:01:50|490.71|486.71|490.47|486.47|490.72|486.72|490.47|486.47|25
1610593320000|2021-01-14 03:02:00|490.45|486.45|491.11|487.11|491.13|487.13|490.44|486.44|17
1610593330000|2021-01-14 03:02:10|491.07|487.07|490.74|486.74|491.07|487.07|490.65|486.65|18
1610593340000|2021-01-14 03:02:20|490.8|486.8|490.79|486.79|490.86|486.86|490.64|486.64|18
1610593350000|2021-01-14 03:02:30|490.78|486.78|490.99|486.99|490.99|486.99|490.78|486.78|12
1610593360000|2021-01-14 03:02:40|490.96|486.96|490.95|486.95|490.96|486.96|490.95|486.95|2
1610593370000|2021-01-14 03:02:50|490.96|486.96|491.01|487.01|491.08|487.08|490.96|486.96|15
1610593380000|2021-01-14 03:03:00|491.02|487.02|490.83|486.83|491.13|487.13|490.82|486.82|16
1610593390000|2021-01-14 03:03:10|490.84|486.84|490.87|486.87|490.94|486.94|490.81|486.81|21
1610593400000|2021-01-14 03:03:20|490.93|486.93|490.93|486.93|491.55|487.55|490.76|486.76|19
1610593410000|2021-01-14 03:03:30|490.92|486.92|491|487|491.03|487.03|490.92|486.92|5
1610593420000|2021-01-14 03:03:40|491.01|487.01|491.33|487.33|491.33|487.33|490.99|486.99|16
1610593430000|2021-01-14 03:03:50|491.34|487.34|491.23|487.23|491.52|487.52|491.22|487.22|19
1610593440000|2021-01-14 03:04:00|491.7|487.7|491.21|487.21|491.75|487.75|491.19|487.19|22
1610593450000|2021-01-14 03:04:10|491.22|487.22|491.2|487.2|491.22|487.22|491.16|487.16|10
1610593460000|2021-01-14 03:04:20|491.18|487.18|491.17|487.17|491.18|487.18|491.16|487.16|5
1610593470000|2021-01-14 03:04:30|491.15|487.15|491.17|487.17|491.17|487.17|491.15|487.15|4
1610593480000|2021-01-14 03:04:40|491.22|487.22|491.37|487.37|491.5|487.5|491.22|487.22|19
1610593490000|2021-01-14 03:04:50|491.35|487.35|491.42|487.42|491.42|487.42|491.32|487.32|21
1610593500000|2021-01-14 03:05:00|491.52|487.52|491.57|487.57|491.57|487.57|491.52|487.52|3
1610593510000|2021-01-14 03:05:10|491.45|487.45|491.34|487.34|491.45|487.45|490.96|486.96|22
1610593520000|2021-01-14 03:05:20|491.35|487.35|490.92|486.92|491.36|487.36|490.92|486.92|25
1610593530000|2021-01-14 03:05:30|490.97|486.97|490.93|486.93|491.15|487.15|490.88|486.88|25
1610593540000|2021-01-14 03:05:40|490.94|486.94|491.05|487.05|491.08|487.08|490.94|486.94|22
1610593550000|2021-01-14 03:05:50|491.06|487.06|491.07|487.07|491.15|487.15|491.03|487.03|22
1610593560000|2021-01-14 03:06:00|491.1|487.1|491.18|487.18|491.18|487.18|491.03|487.03|21
1610593570000|2021-01-14 03:06:10|491.19|487.19|491.34|487.34|491.45|487.45|491.18|487.18|22
1610593580000|2021-01-14 03:06:20|491.35|487.35|491.33|487.33|491.35|487.35|491.28|487.28|12
1610593590000|2021-01-14 03:06:30|491.32|487.32|491.09|487.09|491.32|487.32|490.99|486.99|21
1610593600000|2021-01-14 03:06:40|491.07|487.07|491.26|487.26|491.29|487.29|491.06|487.06|11
1610593610000|2021-01-14 03:06:50|491.24|487.24|491.26|487.26|491.26|487.26|491.24|487.24|2
1610593620000|2021-01-14 03:07:00|491.25|487.25|491.28|487.28|491.29|487.29|491.24|487.24|8
1610593630000|2021-01-14 03:07:10|491.29|487.29|491.53|487.53|491.55|487.55|491.29|487.29|9
1610593640000|2021-01-14 03:07:20|491.54|487.54|491.53|487.53|491.54|487.54|491.53|487.53|2
1610593650000|2021-01-14 03:07:30|491.54|487.54|491.71|487.71|491.74|487.74|491.53|487.53|13
1610593660000|2021-01-14 03:07:40|491.72|487.72|491.83|487.83|491.83|487.83|491.72|487.72|11
1610593670000|2021-01-14 03:07:50|491.84|487.84|492.43|488.43|492.43|488.43|491.84|487.84|23
1610593680000|2021-01-14 03:08:00|492.38|488.38|492.73|488.73|492.75|488.75|492.04|488.04|29
1610593690000|2021-01-14 03:08:10|493.07|489.07|493.83|489.83|493.85|489.85|493.07|489.07|26
1610593700000|2021-01-14 03:08:20|493.81|489.81|493.74|489.74|493.99|489.99|493.74|489.74|24
1610593710000|2021-01-14 03:08:30|493.73|489.73|493.73|489.73|493.73|489.73|493.23|489.23|30
1610593720000|2021-01-14 03:08:40|493.69|489.69|493.97|489.97|494|490|493.69|489.69|22
1610593730000|2021-01-14 03:08:50|494.01|490.01|494.05|490.05|494.08|490.08|493.99|489.99|15
1610593740000|2021-01-14 03:09:00|494.06|490.06|493.83|489.83|494.06|490.06|493.53|489.53|30
1610593750000|2021-01-14 03:09:10|493.82|489.82|493.64|489.64|493.86|489.86|493.63|489.63|19
1610593760000|2021-01-14 03:09:20|493.6|489.6|493.01|489.01|493.6|489.6|492.98|488.98|27
1610593770000|2021-01-14 03:09:30|493.06|489.06|493.12|489.12|493.14|489.14|493.02|489.02|7
1610593780000|2021-01-14 03:09:40|493.1|489.1|493.25|489.25|493.25|489.25|493.09|489.09|13
1610593790000|2021-01-14 03:09:50|493.24|489.24|493.45|489.45|493.45|489.45|493.24|489.24|16
1610593800000|2021-01-14 03:10:00|493.44|489.44|493.11|489.11|493.44|489.44|493.09|489.09|16
1610593810000|2021-01-14 03:10:10|493.09|489.09|493.49|489.49|493.49|489.49|493.08|489.08|20
1610593820000|2021-01-14 03:10:20|493.46|489.46|493.52|489.52|493.57|489.57|493.43|489.43|12
1610593830000|2021-01-14 03:10:30|493.42|489.42|493.27|489.27|493.42|489.42|493.24|489.24|14
1610593840000|2021-01-14 03:10:40|493.28|489.28|493.27|489.27|493.33|489.33|493.27|489.27|7
1610593850000|2021-01-14 03:10:50|493.26|489.26|493.07|489.07|493.29|489.29|493.07|489.07|16
1610593860000|2021-01-14 03:11:00|493.08|489.08|492.89|488.89|493.36|489.36|492.89|488.89|25
1610593870000|2021-01-14 03:11:10|492.79|488.79|492.77|488.77|492.84|488.84|492.74|488.74|28
1610593880000|2021-01-14 03:11:20|492.75|488.75|492.51|488.51|492.75|488.75|492.49|488.49|14
1610593890000|2021-01-14 03:11:30|492.45|488.45|492.53|488.53|492.66|488.66|492.45|488.45|13
1610593900000|2021-01-14 03:11:40|492.54|488.54|492.34|488.34|492.57|488.57|492.23|488.23|16
1610593910000|2021-01-14 03:11:50|492.37|488.37|492.26|488.26|492.37|488.37|492.25|488.25|10
1610593920000|2021-01-14 03:12:00|492.25|488.25|492.4|488.4|492.42|488.42|492.19|488.19|11
1610593930000|2021-01-14 03:12:10|492.36|488.36|492.54|488.54|492.54|488.54|492.26|488.26|10
1610593940000|2021-01-14 03:12:20|492.53|488.53|492.46|488.46|492.56|488.56|492.36|488.36|11
1610593950000|2021-01-14 03:12:30|492.49|488.49|492.72|488.72|492.72|488.72|492.49|488.49|11
1610593960000|2021-01-14 03:12:40|492.75|488.75|493.63|489.63|493.63|489.63|492.75|488.75|24
1610593970000|2021-01-14 03:12:50|493.64|489.64|493.93|489.93|493.93|489.93|493.64|489.64|14
1610593980000|2021-01-14 03:13:00|493.84|489.84|493.73|489.73|493.84|489.84|493.62|489.62|25
1610593990000|2021-01-14 03:13:10|493.84|489.84|493.78|489.78|493.93|489.93|493.77|489.77|24
1610594000000|2021-01-14 03:13:20|493.8|489.8|494.02|490.02|494.04|490.04|493.8|489.8|18
1610594010000|2021-01-14 03:13:30|494.01|490.01|494.05|490.05|494.07|490.07|494.01|490.01|6
1610594020000|2021-01-14 03:13:40|494.03|490.03|494.64|490.64|494.64|490.64|494.02|490.02|29
1610594030000|2021-01-14 03:13:50|494.63|490.63|494.55|490.55|494.71|490.71|494.37|490.37|23
1610594040000|2021-01-14 03:14:00|494.58|490.58|494.73|490.73|494.83|490.83|494.54|490.54|21
1610594050000|2021-01-14 03:14:10|494.88|490.88|495.5|491.5|495.5|491.5|494.7|490.7|28
1610594060000|2021-01-14 03:14:20|495.53|491.53|495.76|491.76|495.78|491.78|495.51|491.51|18
1610594070000|2021-01-14 03:14:30|495.81|491.81|495.99|491.99|495.99|491.99|495.8|491.8|21
1610594080000|2021-01-14 03:14:40|496.11|492.11|495.94|491.94|496.11|492.11|495.87|491.87|12
1610594090000|2021-01-14 03:14:50|495.91|491.91|495.9|491.9|495.92|491.92|495.88|491.88|11
1610594100000|2021-01-14 03:15:00|495.88|491.88|495.21|491.21|495.9|491.9|495.21|491.21|19
1610594110000|2021-01-14 03:15:10|495.23|491.23|494.76|490.76|495.23|491.23|494.63|490.63|24
1610594120000|2021-01-14 03:15:20|494.77|490.77|494.52|490.52|494.77|490.77|494.52|490.52|15
1610594130000|2021-01-14 03:15:30|494.51|490.51|494.06|490.06|494.51|490.51|494.05|490.05|28
1610594140000|2021-01-14 03:15:40|494.05|490.05|493.38|489.38|494.05|490.05|493.38|489.38|22
1610594150000|2021-01-14 03:15:50|493.2|489.2|493.2|489.2|493.28|489.28|493.1|489.1|22
1610594160000|2021-01-14 03:16:00|493.13|489.13|493.07|489.07|493.2|489.2|493.02|489.02|20
1610594170000|2021-01-14 03:16:10|493.08|489.08|493.14|489.14|493.29|489.29|493.08|489.08|16
1610594180000|2021-01-14 03:16:20|493.15|489.15|492.89|488.89|493.15|489.15|492.8|488.8|18
1610594190000|2021-01-14 03:16:30|492.87|488.87|492.81|488.81|492.87|488.87|492.8|488.8|15
1610594200000|2021-01-14 03:16:40|492.79|488.79|492.6|488.6|492.82|488.82|492.57|488.57|20
1610594210000|2021-01-14 03:16:50|492.59|488.59|492.27|488.27|492.59|488.59|492.26|488.26|20
1610594220000|2021-01-14 03:17:00|492.26|488.26|491.77|487.77|492.26|488.26|491.77|487.77|20
1610594230000|2021-01-14 03:17:10|491.75|487.75|491.67|487.67|491.75|487.75|491.57|487.57|18
1610594240000|2021-01-14 03:17:20|491.69|487.69|491.99|487.99|492.05|488.05|491.69|487.69|19
1610594250000|2021-01-14 03:17:30|492|488|491.64|487.64|492|488|491.64|487.64|14
1610594260000|2021-01-14 03:17:40|491.65|487.65|491.34|487.34|491.65|487.65|491.3|487.3|25
1610594270000|2021-01-14 03:17:50|491.38|487.38|491.32|487.32|491.39|487.39|491.31|487.31|5
1610594280000|2021-01-14 03:18:00|491.35|487.35|491.24|487.24|491.46|487.46|491.24|487.24|27
1610594290000|2021-01-14 03:18:10|491.26|487.26|490.94|486.94|491.26|487.26|490.94|486.94|14
1610594300000|2021-01-14 03:18:20|491|487|490.72|486.72|491.01|487.01|490.72|486.72|18
1610594310000|2021-01-14 03:18:30|490.73|486.73|490.77|486.77|490.83|486.83|490.73|486.73|13
1610594320000|2021-01-14 03:18:40|490.78|486.78|490.75|486.75|490.78|486.78|490.75|486.75|7
1610594330000|2021-01-14 03:18:50|490.71|486.71|490.4|486.4|490.76|486.76|490.4|486.4|27
1610594340000|2021-01-14 03:19:00|490.2|486.2|489.8|485.8|490.61|486.61|489.57|485.57|24
1610594350000|2021-01-14 03:19:10|489.84|485.84|490.05|486.05|490.17|486.17|489.84|485.84|29
1610594360000|2021-01-14 03:19:20|490.04|486.04|490.04|486.04|490.05|486.05|490.03|486.03|6
1610594370000|2021-01-14 03:19:30|490.05|486.05|490.07|486.07|490.21|486.21|489.96|485.96|25
1610594380000|2021-01-14 03:19:40|490.06|486.06|490.15|486.15|490.22|486.22|490.05|486.05|15
1610594390000|2021-01-14 03:19:50|490.2|486.2|490.14|486.14|490.48|486.48|490.08|486.08|22
1610594400000|2021-01-14 03:20:00|490.15|486.15|490.11|486.11|490.15|486.15|490.11|486.11|3
1610594410000|2021-01-14 03:20:10|490.12|486.12|490.09|486.09|490.39|486.39|490.08|486.08|23
1610594420000|2021-01-14 03:20:20|490.08|486.08|489.93|485.93|490.09|486.09|489.93|485.93|14
1610594430000|2021-01-14 03:20:30|489.94|485.94|489.98|485.98|489.99|485.99|489.9|485.9|14
1610594440000|2021-01-14 03:20:40|490|486|490.37|486.37|490.41|486.41|490|486|12
1610594450000|2021-01-14 03:20:50|490.38|486.38|490.65|486.65|490.65|486.65|490.33|486.33|10
1610594460000|2021-01-14 03:21:00|490.66|486.66|491.8|487.8|491.85|487.85|490.56|486.56|27
1610594470000|2021-01-14 03:21:10|491.78|487.78|491.85|487.85|491.85|487.85|491.26|487.26|25
1610594480000|2021-01-14 03:21:20|491.84|487.84|492.01|488.01|492.21|488.21|490.94|486.94|17
1610594490000|2021-01-14 03:21:30|491.98|487.98|491.99|487.99|492.02|488.02|491.98|487.98|6
1610594500000|2021-01-14 03:21:40|492|488|492.02|488.02|492.04|488.04|492|488|3
1610594510000|2021-01-14 03:21:50|492.01|488.01|492.11|488.11|492.41|488.41|491.96|487.96|20
1610594520000|2021-01-14 03:22:00|492.1|488.1|492.25|488.25|492.39|488.39|492.09|488.09|12
1610594530000|2021-01-14 03:22:10|492.39|488.39|492.25|488.25|492.46|488.46|492.24|488.24|10
1610594540000|2021-01-14 03:22:20|492.24|488.24|492.78|488.78|492.85|488.85|492.24|488.24|16
1610594550000|2021-01-14 03:22:30|492.76|488.76|492.46|488.46|492.83|488.83|492.46|488.46|32
1610594560000|2021-01-14 03:22:40|492.47|488.47|492.3|488.3|492.53|488.53|492.29|488.29|28
1610594570000|2021-01-14 03:22:50|492.29|488.29|492.03|488.03|492.29|488.29|492.02|488.02|15
1610594580000|2021-01-14 03:23:00|492.09|488.09|492.15|488.15|492.42|488.42|492.03|488.03|22
1610594590000|2021-01-14 03:23:10|492.16|488.16|492.75|488.75|492.75|488.75|492.16|488.16|20
1610594600000|2021-01-14 03:23:20|492.76|488.76|493.19|489.19|493.25|489.25|492.58|488.58|26
1610594610000|2021-01-14 03:23:30|493.18|489.18|493.46|489.46|493.46|489.46|493.18|489.18|18
1610594620000|2021-01-14 03:23:40|493.41|489.41|493.45|489.45|493.54|489.54|493.35|489.35|16
1610594630000|2021-01-14 03:23:50|493.46|489.46|493.42|489.42|493.46|489.46|493.42|489.42|4
1610594640000|2021-01-14 03:24:00|493.36|489.36|493.54|489.54|493.54|489.54|493.27|489.27|17
1610594650000|2021-01-14 03:24:10|493.56|489.56|493.86|489.86|493.86|489.86|493.56|489.56|8
1610594660000|2021-01-14 03:24:20|493.88|489.88|494.02|490.02|494.05|490.05|493.26|489.26|16
1610594670000|2021-01-14 03:24:30|494|490|494.85|490.85|495.02|491.02|494|490|27
1610594680000|2021-01-14 03:24:40|494.87|490.87|495.04|491.04|495.05|491.05|494.86|490.86|17
1610594690000|2021-01-14 03:24:50|495.05|491.05|494.92|490.92|495.05|491.05|494.87|490.87|21
1610594700000|2021-01-14 03:25:00|494.91|490.91|494.23|490.23|494.93|490.93|493.27|489.27|15
1610594710000|2021-01-14 03:25:10|494.26|490.26|494.17|490.17|494.53|490.53|494.16|490.16|30
1610594720000|2021-01-14 03:25:20|494.19|490.19|494.21|490.21|494.23|490.23|494.17|490.17|15
1610594730000|2021-01-14 03:25:30|494.18|490.18|493.29|489.29|494.21|490.21|493.27|489.27|32
1610594740000|2021-01-14 03:25:40|493.05|489.05|493.31|489.31|493.39|489.39|493.05|489.05|29
1610594750000|2021-01-14 03:25:50|493.3|489.3|493.23|489.23|493.3|489.3|493.16|489.16|20
1610594760000|2021-01-14 03:26:00|493.21|489.21|493.5|489.5|493.67|489.67|493.2|489.2|25
1610594770000|2021-01-14 03:26:10|493.49|489.49|493.45|489.45|493.61|489.61|493.44|489.44|15
1610594780000|2021-01-14 03:26:20|493.43|489.43|493.44|489.44|493.49|489.49|493.42|489.42|23
1610594790000|2021-01-14 03:26:30|493.46|489.46|493.83|489.83|493.84|489.84|493.41|489.41|19
1610594800000|2021-01-14 03:26:40|493.85|489.85|493.74|489.74|493.85|489.85|493.74|489.74|11
1610594810000|2021-01-14 03:26:50|493.72|489.72|493.72|489.72|493.74|489.74|493.72|489.72|7
1610594820000|2021-01-14 03:27:00|493.74|489.74|493.71|489.71|493.74|489.74|493.71|489.71|8
1610594830000|2021-01-14 03:27:10|493.73|489.73|493.98|489.98|493.98|489.98|493.71|489.71|15
1610594840000|2021-01-14 03:27:20|494|490|494.43|490.43|494.43|490.43|494|490|21
1610594850000|2021-01-14 03:27:30|494.42|490.42|494.36|490.36|494.42|490.42|494.19|490.19|22
1610594860000|2021-01-14 03:27:40|494.35|490.35|494.2|490.2|494.38|490.38|494.14|490.14|15
1610594870000|2021-01-14 03:27:50|494.21|490.21|494.15|490.15|494.23|490.23|494.15|490.15|19
1610594880000|2021-01-14 03:28:00|494.14|490.14|494.17|490.17|494.17|490.17|494.13|490.13|19
1610594890000|2021-01-14 03:28:10|494.16|490.16|494.14|490.14|494.24|490.24|494.07|490.07|21
1610594900000|2021-01-14 03:28:20|494.11|490.11|494.32|490.32|494.32|490.32|493.98|489.98|29
1610594910000|2021-01-14 03:28:30|494.33|490.33|494.52|490.52|494.53|490.53|494.18|490.18|27
1610594920000|2021-01-14 03:28:40|494.54|490.54|495.23|491.23|495.23|491.23|494.5|490.5|18
1610594930000|2021-01-14 03:28:50|495.22|491.22|495.19|491.19|495.22|491.22|495.13|491.13|9
1610594940000|2021-01-14 03:29:00|495.21|491.21|495.62|491.62|495.7|491.7|495.21|491.21|22
1610594950000|2021-01-14 03:29:10|495.6|491.6|495.27|491.27|495.6|491.6|495.17|491.17|32
1610594960000|2021-01-14 03:29:20|495.32|491.32|495.32|491.32|495.36|491.36|495.27|491.27|14
1610594970000|2021-01-14 03:29:30|495.31|491.31|495.35|491.35|495.35|491.35|495.3|491.3|10
1610594980000|2021-01-14 03:29:40|495.34|491.34|495.34|491.34|495.36|491.36|495.34|491.34|4
1610594990000|2021-01-14 03:29:50|495.29|491.29|494.9|490.9|495.29|491.29|494.49|490.49|16
1610595000000|2021-01-14 03:30:00|494.91|490.91|495.43|491.43|495.46|491.46|494.91|490.91|18
1610595010000|2021-01-14 03:30:10|495.46|491.46|495.4|491.4|495.46|491.46|495.34|491.34|5
1610595020000|2021-01-14 03:30:20|495.39|491.39|495.02|491.02|495.39|491.39|495.02|491.02|20
1610595030000|2021-01-14 03:30:30|495.01|491.01|494.91|490.91|495.01|491.01|494.75|490.75|19
1610595040000|2021-01-14 03:30:40|494.9|490.9|494.8|490.8|494.95|490.95|494.75|490.75|15
1610595050000|2021-01-14 03:30:50|494.77|490.77|494.62|490.62|494.77|490.77|494.62|490.62|9
1610595060000|2021-01-14 03:31:00|494.53|490.53|494.61|490.61|494.62|490.62|494.43|490.43|14
1610595070000|2021-01-14 03:31:10|494.62|490.62|494.66|490.66|494.71|490.71|494.61|490.61|19
1610595080000|2021-01-14 03:31:20|494.65|490.65|494.41|490.41|494.66|490.66|494.41|490.41|13
1610595090000|2021-01-14 03:31:30|494.4|490.4|494.39|490.39|494.4|490.4|494.38|490.38|4
1610595100000|2021-01-14 03:31:40|493.84|489.84|493.51|489.51|494.11|490.11|493.45|489.45|24
1610595110000|2021-01-14 03:31:50|493.54|489.54|493.56|489.56|493.56|489.56|493.48|489.48|13
1610595120000|2021-01-14 03:32:00|493.57|489.57|493.83|489.83|493.84|489.84|493.55|489.55|21
1610595130000|2021-01-14 03:32:10|493.85|489.85|493.82|489.82|493.85|489.85|493.8|489.8|15
1610595140000|2021-01-14 03:32:20|493.83|489.83|493.82|489.82|493.83|489.83|493.76|489.76|11
1610595150000|2021-01-14 03:32:30|493.83|489.83|494.39|490.39|494.58|490.58|493.83|489.83|22
1610595160000|2021-01-14 03:32:40|494.42|490.42|494.96|490.96|494.96|490.96|494.42|490.42|26
1610595170000|2021-01-14 03:32:50|495.01|491.01|495.14|491.14|495.14|491.14|494.61|490.61|15
1610595180000|2021-01-14 03:33:00|494.99|490.99|494.84|490.84|495.03|491.03|494.67|490.67|17
1610595190000|2021-01-14 03:33:10|494.8|490.8|495.71|491.71|495.74|491.74|494.73|490.73|22
1610595200000|2021-01-14 03:33:20|496.65|492.65|496.91|492.91|496.91|492.91|496.64|492.64|14
1610595210000|2021-01-14 03:33:30|496.96|492.96|496.86|492.86|497.03|493.03|496.76|492.76|15
1610595220000|2021-01-14 03:33:40|496.85|492.85|496.67|492.67|496.85|492.85|496.37|492.37|26
1610595230000|2021-01-14 03:33:50|496.72|492.72|496.79|492.79|496.81|492.81|496.7|492.7|6
1610595240000|2021-01-14 03:34:00|496.81|492.81|496.6|492.6|496.81|492.81|496.53|492.53|15
1610595250000|2021-01-14 03:34:10|496.63|492.63|496.43|492.43|496.63|492.63|496.43|492.43|15
1610595260000|2021-01-14 03:34:20|496.42|492.42|496.22|492.22|496.47|492.47|496.22|492.22|18
1610595270000|2021-01-14 03:34:30|496.2|492.2|496.09|492.09|496.2|492.2|495.99|491.99|17
1610595280000|2021-01-14 03:34:40|496.1|492.1|495.73|491.73|496.1|492.1|495.73|491.73|11
1610595290000|2021-01-14 03:34:50|495.72|491.72|495.65|491.65|495.74|491.74|495.48|491.48|23
1610595300000|2021-01-14 03:35:00|495.64|491.64|495.23|491.23|495.65|491.65|494.59|490.59|22
1610595310000|2021-01-14 03:35:10|495.24|491.24|495.07|491.07|495.27|491.27|495.06|491.06|23
1610595320000|2021-01-14 03:35:20|495.06|491.06|495.12|491.12|495.13|491.13|495.06|491.06|13
1610595330000|2021-01-14 03:35:30|495.15|491.15|495.01|491.01|495.15|491.15|494.89|490.89|19
1610595340000|2021-01-14 03:35:40|495|491|495.07|491.07|495.07|491.07|494.97|490.97|6
1610595350000|2021-01-14 03:35:50|494.97|490.97|495.1|491.1|495.14|491.14|494.97|490.97|11
1610595360000|2021-01-14 03:36:00|495.05|491.05|494.98|490.98|495.06|491.06|494.93|490.93|9
1610595370000|2021-01-14 03:36:10|494.97|490.97|495.01|491.01|495.02|491.02|494.93|490.93|14
1610595380000|2021-01-14 03:36:20|495.03|491.03|494.27|490.27|495.06|491.06|494.05|490.05|10
1610595390000|2021-01-14 03:36:30|494.28|490.28|494.63|490.63|494.65|490.65|494.28|490.28|10
1610595400000|2021-01-14 03:36:40|494.64|490.64|494.33|490.33|494.64|490.64|494.17|490.17|14
1610595410000|2021-01-14 03:36:50|494.31|490.31|494.29|490.29|494.33|490.33|494.29|490.29|3
1610595420000|2021-01-14 03:37:00|494.28|490.28|494.19|490.19|494.3|490.3|494.19|490.19|11
1610595430000|2021-01-14 03:37:10|494.11|490.11|494.29|490.29|494.34|490.34|493.94|489.94|23
1610595440000|2021-01-14 03:37:20|494.27|490.27|494|490|494.32|490.32|494|490|11
1610595450000|2021-01-14 03:37:30|494.01|490.01|493.38|489.38|494.01|490.01|493.37|489.37|28
1610595460000|2021-01-14 03:37:40|493.3|489.3|493.4|489.4|493.41|489.41|493.23|489.23|21
1610595470000|2021-01-14 03:37:50|493.39|489.39|493.07|489.07|493.39|489.39|493.05|489.05|13
1610595480000|2021-01-14 03:38:00|493.1|489.1|493.37|489.37|493.37|489.37|493.1|489.1|21
1610595490000|2021-01-14 03:38:10|493.38|489.38|493.41|489.41|493.63|489.63|493.37|489.37|25
1610595500000|2021-01-14 03:38:20|493.58|489.58|493.14|489.14|493.72|489.72|493.1|489.1|33
1610595510000|2021-01-14 03:38:30|493.15|489.15|493.14|489.14|493.35|489.35|493.13|489.13|27
1610595520000|2021-01-14 03:38:40|493.15|489.15|492.49|488.49|493.15|489.15|492.49|488.49|19
1610595530000|2021-01-14 03:38:50|492.48|488.48|492.59|488.59|492.92|488.92|492.48|488.48|18
1610595540000|2021-01-14 03:39:00|492.57|488.57|492.82|488.82|492.84|488.84|492.54|488.54|17
1610595550000|2021-01-14 03:39:10|492.81|488.81|493.45|489.45|493.47|489.47|492.8|488.8|21
1610595560000|2021-01-14 03:39:20|493.48|489.48|493.44|489.44|493.67|489.67|493.44|489.44|16
1610595570000|2021-01-14 03:39:30|493.43|489.43|493.44|489.44|493.54|489.54|493.35|489.35|22
1610595580000|2021-01-14 03:39:40|493.42|489.42|493.17|489.17|493.42|489.42|493.17|489.17|13
1610595590000|2021-01-14 03:39:50|493.13|489.13|492.95|488.95|493.13|489.13|492.94|488.94|21
1610595600000|2021-01-14 03:40:00|492.92|488.92|492.85|488.85|492.96|488.96|492.53|488.53|13
1610595610000|2021-01-14 03:40:10|492.84|488.84|492.82|488.82|492.86|488.86|492.69|488.69|21
1610595620000|2021-01-14 03:40:20|492.83|488.83|492.77|488.77|492.87|488.87|492.77|488.77|13
1610595630000|2021-01-14 03:40:30|492.76|488.76|493.09|489.09|493.09|489.09|492.57|488.57|22
1610595640000|2021-01-14 03:40:40|493.08|489.08|493.13|489.13|493.17|489.17|493.07|489.07|9
1610595650000|2021-01-14 03:40:50|493.12|489.12|493.44|489.44|493.59|489.59|493.12|489.12|18
1610595660000|2021-01-14 03:41:00|493.45|489.45|493.3|489.3|493.52|489.52|493.21|489.21|28
1610595670000|2021-01-14 03:41:10|493.31|489.31|493.28|489.28|493.33|489.33|493.26|489.26|21
1610595680000|2021-01-14 03:41:20|493.27|489.27|492.98|488.98|493.3|489.3|492.67|488.67|27
1610595690000|2021-01-14 03:41:30|492.97|488.97|493.05|489.05|493.05|489.05|492.89|488.89|14
1610595700000|2021-01-14 03:41:40|493.04|489.04|492.51|488.51|493.04|489.04|492.51|488.51|25
1610595710000|2021-01-14 03:41:50|492.5|488.5|492.54|488.54|492.69|488.69|492.44|488.44|22
1610595720000|2021-01-14 03:42:00|492.53|488.53|492.62|488.62|492.62|488.62|492.49|488.49|15
1610595730000|2021-01-14 03:42:10|492.66|488.66|492.63|488.63|492.74|488.74|492.6|488.6|17
1610595740000|2021-01-14 03:42:20|492.6|488.6|492.7|488.7|492.7|488.7|492.59|488.59|10
1610595750000|2021-01-14 03:42:30|492.76|488.76|492.64|488.64|492.87|488.87|492.63|488.63|21
1610595760000|2021-01-14 03:42:40|492.65|488.65|492.64|488.64|492.65|488.65|492.58|488.58|27
1610595770000|2021-01-14 03:42:50|492.63|488.63|492.85|488.85|492.89|488.89|492.61|488.61|18
1610595780000|2021-01-14 03:43:00|492.84|488.84|492.83|488.83|492.93|488.93|492.83|488.83|7
1610595790000|2021-01-14 03:43:10|492.86|488.86|493.07|489.07|493.12|489.12|492.86|488.86|12
1610595800000|2021-01-14 03:43:20|492.96|488.96|492.95|488.95|493.06|489.06|492.95|488.95|14
1610595810000|2021-01-14 03:43:30|492.97|488.97|492.98|488.98|493.09|489.09|492.96|488.96|5
1610595820000|2021-01-14 03:43:40|493|489|493.22|489.22|493.26|489.26|492.98|488.98|13
1610595830000|2021-01-14 03:43:50|493.21|489.21|493.24|489.24|493.24|489.24|493.17|489.17|15
1610595840000|2021-01-14 03:44:00|493.23|489.23|492.78|488.78|493.23|489.23|492.76|488.76|21
1610595850000|2021-01-14 03:44:10|492.82|488.82|493.08|489.08|493.08|489.08|492.82|488.82|13
1610595860000|2021-01-14 03:44:20|493.07|489.07|492.99|488.99|493.08|489.08|492.97|488.97|13
1610595870000|2021-01-14 03:44:30|493.02|489.02|492.79|488.79|493.02|489.02|492.75|488.75|20
1610595880000|2021-01-14 03:44:40|492.78|488.78|492.79|488.79|492.83|488.83|492.78|488.78|16
1610595890000|2021-01-14 03:44:50|492.85|488.85|492.99|488.99|493.16|489.16|492.79|488.79|19
1610595900000|2021-01-14 03:45:00|493|489|493.5|489.5|493.52|489.52|493|489|23
1610595910000|2021-01-14 03:45:10|493.52|489.52|493.54|489.54|493.56|489.56|493.33|489.33|5
1610595920000|2021-01-14 03:45:20|493.64|489.64|493.7|489.7|493.7|489.7|493.35|489.35|16
1610595930000|2021-01-14 03:45:30|493.6|489.6|493.62|489.62|493.79|489.79|493.42|489.42|23
1610595940000|2021-01-14 03:45:40|493.5|489.5|493.35|489.35|493.5|489.5|493.31|489.31|31
1610595950000|2021-01-14 03:45:50|493.37|489.37|493.43|489.43|493.55|489.55|493.37|489.37|20
1610595960000|2021-01-14 03:46:00|493.47|489.47|493.4|489.4|493.56|489.56|493.4|489.4|22
1610595970000|2021-01-14 03:46:10|493.39|489.39|493.24|489.24|493.4|489.4|493.19|489.19|26
1610595980000|2021-01-14 03:46:20|493.23|489.23|493.24|489.24|493.4|489.4|493.23|489.23|23
1610595990000|2021-01-14 03:46:30|493.2|489.2|493.25|489.25|493.36|489.36|493.15|489.15|19
1610596000000|2021-01-14 03:46:40|493.28|489.28|493.17|489.17|493.36|489.36|493.17|489.17|11
1610596010000|2021-01-14 03:46:50|493.18|489.18|493.1|489.1|493.19|489.19|493.09|489.09|11
1610596020000|2021-01-14 03:47:00|493.09|489.09|492.69|488.69|493.09|489.09|492.51|488.51|25
1610596030000|2021-01-14 03:47:10|492.48|488.48|492.44|488.44|492.48|488.48|492.39|488.39|16
1610596040000|2021-01-14 03:47:20|492.45|488.45|492.35|488.35|492.45|488.45|492.15|488.15|25
1610596050000|2021-01-14 03:47:30|492.32|488.32|492.08|488.08|492.34|488.34|492.06|488.06|19
1610596060000|2021-01-14 03:47:40|492.09|488.09|492.6|488.6|492.6|488.6|492.05|488.05|9
1610596070000|2021-01-14 03:47:50|492.34|488.34|492.18|488.18|492.42|488.42|492.16|488.16|12
1610596080000|2021-01-14 03:48:00|492.22|488.22|492.21|488.21|492.22|488.22|492.21|488.21|2
1610596090000|2021-01-14 03:48:10|492.22|488.22|492.21|488.21|492.22|488.22|492.21|488.21|2
1610596100000|2021-01-14 03:48:20|492.2|488.2|492.33|488.33|492.34|488.34|492.2|488.2|6
1610596110000|2021-01-14 03:48:30|492.26|488.26|492.24|488.24|492.26|488.26|492.24|488.24|2
1610596130000|2021-01-14 03:48:50|492.23|488.23|491.8|487.8|492.23|488.23|491.8|487.8|26
1610596140000|2021-01-14 03:49:00|491.72|487.72|491.99|487.99|492.06|488.06|491.72|487.72|19
1610596150000|2021-01-14 03:49:10|491.98|487.98|492|488|492.03|488.03|491.98|487.98|5
1610596160000|2021-01-14 03:49:20|491.99|487.99|491.98|487.98|491.99|487.99|491.92|487.92|8
1610596170000|2021-01-14 03:49:30|492.02|488.02|492.06|488.06|492.07|488.07|491.89|487.89|17
1610596180000|2021-01-14 03:49:40|492.07|488.07|491.95|487.95|492.07|488.07|491.87|487.87|12
1610596190000|2021-01-14 03:49:50|491.94|487.94|491.85|487.85|491.94|487.94|491.85|487.85|4
1610596200000|2021-01-14 03:50:00|491.81|487.81|491.39|487.39|491.81|487.81|491.39|487.39|14
1610596210000|2021-01-14 03:50:10|491.01|487.01|491.53|487.53|491.54|487.54|491.01|487.01|17
1610596220000|2021-01-14 03:50:20|491.63|487.63|491.17|487.17|491.64|487.64|491.17|487.17|15
1610596230000|2021-01-14 03:50:30|491.2|487.2|491.43|487.43|491.43|487.43|491.2|487.2|9
1610596240000|2021-01-14 03:50:40|491.44|487.44|491.3|487.3|491.67|487.67|491.3|487.3|15
1610596250000|2021-01-14 03:50:50|491.28|487.28|491.15|487.15|491.28|487.28|491.04|487.04|16
1610596260000|2021-01-14 03:51:00|491.08|487.08|491.2|487.2|491.21|487.21|491.05|487.05|12
1610596270000|2021-01-14 03:51:10|491.17|487.17|491.3|487.3|491.3|487.3|491.11|487.11|11
1610596280000|2021-01-14 03:51:20|491.29|487.29|490.92|486.92|491.29|487.29|490.81|486.81|17
1610596290000|2021-01-14 03:51:30|491.01|487.01|491.12|487.12|491.23|487.23|491.01|487.01|15
1610596300000|2021-01-14 03:51:40|491.13|487.13|491.11|487.11|491.14|487.14|490.89|486.89|22
1610596310000|2021-01-14 03:51:50|491.09|487.09|491.11|487.11|491.11|487.11|491.05|487.05|8
1610596320000|2021-01-14 03:52:00|491.05|487.05|491.01|487.01|491.05|487.05|491.01|487.01|3
1610596330000|2021-01-14 03:52:10|491.05|487.05|491.21|487.21|491.27|487.27|491.04|487.04|14
1610596340000|2021-01-14 03:52:20|491.19|487.19|491.18|487.18|491.19|487.19|491.18|487.18|2
1610596350000|2021-01-14 03:52:30|491.19|487.19|490.87|486.87|491.19|487.19|490.87|486.87|10
1610596360000|2021-01-14 03:52:40|490.75|486.75|490.54|486.54|490.75|486.75|490.43|486.43|18
1610596370000|2021-01-14 03:52:50|490.57|486.57|490.45|486.45|490.85|486.85|490.16|486.16|23
1610596380000|2021-01-14 03:53:00|490.28|486.28|490.03|486.03|490.41|486.41|490.03|486.03|19
1610596390000|2021-01-14 03:53:10|490.02|486.02|489.5|485.5|490.03|486.03|489.45|485.45|18
1610596400000|2021-01-14 03:53:20|489.45|485.45|489.35|485.35|489.51|485.51|489.35|485.35|17
1610596410000|2021-01-14 03:53:30|489.34|485.34|489.07|485.07|489.34|485.34|489.07|485.07|10
1610596420000|2021-01-14 03:53:40|488.77|484.77|488.52|484.52|488.77|484.77|488.43|484.43|18
1610596430000|2021-01-14 03:53:50|488.62|484.62|488.54|484.54|488.71|484.71|488.43|484.43|13
1610596440000|2021-01-14 03:54:00|488.55|484.55|488.63|484.63|488.81|484.81|488.55|484.55|22
1610596450000|2021-01-14 03:54:10|488.58|484.58|488.59|484.59|488.62|484.62|488.52|484.52|12
1610596460000|2021-01-14 03:54:20|488.6|484.6|488.42|484.42|488.6|484.6|488.42|484.42|19
1610596470000|2021-01-14 03:54:30|488.35|484.35|488.1|484.1|488.46|484.46|488.1|484.1|20
1610596480000|2021-01-14 03:54:40|488.05|484.05|487.97|483.97|488.08|484.08|487.93|483.93|16
1610596490000|2021-01-14 03:54:50|487.81|483.81|487.94|483.94|487.94|483.94|487.51|483.51|30
1610596500000|2021-01-14 03:55:00|487.99|483.99|488.02|484.02|488.13|484.13|487.91|483.91|23
1610596510000|2021-01-14 03:55:10|488.04|484.04|488|484|488.08|484.08|487.96|483.96|24
1610596520000|2021-01-14 03:55:20|487.99|483.99|487.84|483.84|488.03|484.03|487.7|483.7|17
1610596530000|2021-01-14 03:55:30|487.8|483.8|487.41|483.41|487.81|483.81|487.27|483.27|20
1610596540000|2021-01-14 03:55:40|487.44|483.44|487.08|483.08|487.45|483.45|486.57|482.57|20
1610596550000|2021-01-14 03:55:50|487.09|483.09|487.05|483.05|487.25|483.25|487.03|483.03|17
1610596560000|2021-01-14 03:56:00|487.06|483.06|487.06|483.06|487.06|483.06|487|483|7
1610596570000|2021-01-14 03:56:10|487.07|483.07|487.04|483.04|487.14|483.14|486.99|482.99|21
1610596580000|2021-01-14 03:56:20|487.01|483.01|486.94|482.94|487.01|483.01|486.91|482.91|10
1610596590000|2021-01-14 03:56:30|486.91|482.91|487.04|483.04|487.63|483.63|486.91|482.91|14
1610596600000|2021-01-14 03:56:40|487.05|483.05|487.08|483.08|487.09|483.09|486.97|482.97|13
1610596610000|2021-01-14 03:56:50|487.1|483.1|487.96|483.96|487.98|483.98|487.1|483.1|23
1610596620000|2021-01-14 03:57:00|487.98|483.98|488.03|484.03|488.22|484.22|487.81|483.81|18
1610596630000|2021-01-14 03:57:10|488.1|484.1|488.24|484.24|488.35|484.35|487.95|483.95|19
1610596640000|2021-01-14 03:57:20|488.19|484.19|488.88|484.88|488.91|484.91|488.19|484.19|24
1610596650000|2021-01-14 03:57:30|489.06|485.06|489.45|485.45|489.47|485.47|489.06|485.06|24
1610596660000|2021-01-14 03:57:40|489.36|485.36|489.06|485.06|489.47|485.47|489.06|485.06|13
1610596670000|2021-01-14 03:57:50|489.09|485.09|488.94|484.94|489.29|485.29|488.92|484.92|14
1610596680000|2021-01-14 03:58:00|488.92|484.92|488.72|484.72|488.97|484.97|488.72|484.72|21
1610596690000|2021-01-14 03:58:10|488.74|484.74|488.77|484.77|489.44|485.44|488.72|484.72|24
1610596700000|2021-01-14 03:58:20|488.81|484.81|488.92|484.92|488.92|484.92|488.58|484.58|21
1610596710000|2021-01-14 03:58:30|488.91|484.91|488.66|484.66|488.91|484.91|488.53|484.53|22
1610596720000|2021-01-14 03:58:40|488.63|484.63|488.77|484.77|488.88|484.88|488.63|484.63|20
1610596730000|2021-01-14 03:58:50|488.76|484.76|488.97|484.97|489.46|485.46|488.69|484.69|20
1610596740000|2021-01-14 03:59:00|488.96|484.96|489.08|485.08|489.25|485.25|488.9|484.9|23
1610596750000|2021-01-14 03:59:10|489.11|485.11|489.59|485.59|489.91|485.91|489.1|485.1|29
1610596760000|2021-01-14 03:59:20|489.46|485.46|489.49|485.49|489.5|485.5|489.16|485.16|26
1610596770000|2021-01-14 03:59:30|489.48|485.48|489.27|485.27|489.53|485.53|489.27|485.27|17
1610596780000|2021-01-14 03:59:40|489.28|485.28|489.07|485.07|489.28|485.28|488.97|484.97|26
1610596790000|2021-01-14 03:59:50|489.17|485.17|488.86|484.86|489.29|485.29|488.66|484.66|28
1610596800000|2021-01-14 04:00:00|488.82|484.82|488.74|484.74|488.85|484.85|488.74|484.74|14
1610596810000|2021-01-14 04:00:10|488.78|484.78|488.72|484.72|488.82|484.82|488.65|484.65|27
1610596820000|2021-01-14 04:00:20|488.74|484.74|488.83|484.83|488.83|484.83|488.65|484.65|14
1610596830000|2021-01-14 04:00:30|488.82|484.82|489.25|485.25|489.27|485.27|488.82|484.82|20
1610596840000|2021-01-14 04:00:40|489.2|485.2|489.19|485.19|489.23|485.23|489.16|485.16|15
1610596850000|2021-01-14 04:00:50|489.2|485.2|489.18|485.18|489.26|485.26|489.11|485.11|13
1610596860000|2021-01-14 04:01:00|489.56|485.56|489.75|485.75|489.84|485.84|489.56|485.56|20
1610596870000|2021-01-14 04:01:10|489.78|485.78|489.68|485.68|489.82|485.82|489.68|485.68|22
1610596880000|2021-01-14 04:01:20|489.67|485.67|489.53|485.53|489.68|485.68|489.47|485.47|15
1610596890000|2021-01-14 04:01:30|489.52|485.52|489.28|485.28|489.56|485.56|489.28|485.28|14
1610596900000|2021-01-14 04:01:40|489.27|485.27|489.56|485.56|489.59|485.59|489.21|485.21|15
1610596910000|2021-01-14 04:01:50|489.55|485.55|489.4|485.4|489.56|485.56|489.35|485.35|22
1610596920000|2021-01-14 04:02:00|489.43|485.43|489.12|485.12|489.43|485.43|488.48|484.48|21
1610596930000|2021-01-14 04:02:10|489.11|485.11|488.94|484.94|489.16|485.16|488.94|484.94|17
1610596940000|2021-01-14 04:02:20|488.92|484.92|488.87|484.87|488.92|484.92|488.79|484.79|13
1610596950000|2021-01-14 04:02:30|488.81|484.81|488.33|484.33|488.81|484.81|488.24|484.24|19
1610596960000|2021-01-14 04:02:40|488.34|484.34|488.44|484.44|488.46|484.46|488.31|484.31|16
1610596970000|2021-01-14 04:02:50|488.45|484.45|488.65|484.65|488.65|484.65|488.18|484.18|21
1610596980000|2021-01-14 04:03:00|488.38|484.38|488.55|484.55|488.63|484.63|488.38|484.38|22
1610596990000|2021-01-14 04:03:10|488.45|484.45|488.24|484.24|488.45|484.45|488.07|484.07|16
1610597000000|2021-01-14 04:03:20|488.25|484.25|488.25|484.25|488.3|484.3|488.23|484.23|12
1610597010000|2021-01-14 04:03:30|488.28|484.28|488.27|484.27|488.31|484.31|488.22|484.22|10
1610597020000|2021-01-14 04:03:40|488.26|484.26|488.69|484.69|488.95|484.95|488.26|484.26|12
1610597030000|2021-01-14 04:03:50|488.68|484.68|488.67|484.67|488.69|484.69|488.67|484.67|15
1610597040000|2021-01-14 04:04:00|488.68|484.68|488.67|484.67|488.79|484.79|488.28|484.28|20
1610597050000|2021-01-14 04:04:10|488.66|484.66|488.64|484.64|488.69|484.69|488.56|484.56|20
1610597060000|2021-01-14 04:04:20|488.63|484.63|488.88|484.88|488.88|484.88|488.53|484.53|20
1610597070000|2021-01-14 04:04:30|488.85|484.85|488.98|484.98|488.98|484.98|488.73|484.73|21
1610597080000|2021-01-14 04:04:40|488.77|484.77|488.65|484.65|488.89|484.89|488.59|484.59|24
1610597090000|2021-01-14 04:04:50|488.58|484.58|488.63|484.63|488.78|484.78|488.58|484.58|13
1610597100000|2021-01-14 04:05:00|488.62|484.62|488.54|484.54|488.63|484.63|488.21|484.21|15
1610597110000|2021-01-14 04:05:10|488.52|484.52|488.53|484.53|488.55|484.55|488.5|484.5|14
1610597120000|2021-01-14 04:05:20|488.51|484.51|488.59|484.59|488.83|484.83|488.51|484.51|17
1610597130000|2021-01-14 04:05:30|488.65|484.65|488.68|484.68|488.73|484.73|488.61|484.61|11
1610597140000|2021-01-14 04:05:40|488.69|484.69|488.54|484.54|488.72|484.72|488.54|484.54|16
1610597150000|2021-01-14 04:05:50|488.48|484.48|488.33|484.33|488.51|484.51|488.31|484.31|16
1610597160000|2021-01-14 04:06:00|488.38|484.38|488.35|484.35|488.39|484.39|488.19|484.19|10
1610597170000|2021-01-14 04:06:10|488.34|484.34|488.1|484.1|488.34|484.34|487.98|483.98|12
1610597180000|2021-01-14 04:06:20|488.25|484.25|487.98|483.98|488.3|484.3|487.98|483.98|14
1610597190000|2021-01-14 04:06:30|487.92|483.92|487.28|483.28|487.92|483.92|486.99|482.99|30
1610597200000|2021-01-14 04:06:40|487.27|483.27|487.11|483.11|487.41|483.41|487.11|483.11|19
1610597210000|2021-01-14 04:06:50|487.12|483.12|486.98|482.98|487.12|483.12|486.78|482.78|31
1610597220000|2021-01-14 04:07:00|486.91|482.91|487.67|483.67|487.67|483.67|486.79|482.79|32
1610597230000|2021-01-14 04:07:10|487.71|483.71|487.42|483.42|487.71|483.71|487.2|483.2|33
1610597240000|2021-01-14 04:07:20|487.48|483.48|487.2|483.2|487.56|483.56|487.2|483.2|25
1610597250000|2021-01-14 04:07:30|487.23|483.23|487.21|483.21|487.33|483.33|487.03|483.03|28
1610597260000|2021-01-14 04:07:40|487.2|483.2|486.53|482.53|487.29|483.29|486.5|482.5|25
1610597270000|2021-01-14 04:07:50|486.58|482.58|486.65|482.65|486.86|482.86|486.58|482.58|24
1610597280000|2021-01-14 04:08:00|486.66|482.66|486.98|482.98|487.09|483.09|486.66|482.66|24
1610597290000|2021-01-14 04:08:10|486.99|482.99|486.95|482.95|487.1|483.1|486.95|482.95|19
1610597300000|2021-01-14 04:08:20|486.94|482.94|487.39|483.39|487.39|483.39|486.83|482.83|23
1610597310000|2021-01-14 04:08:30|487.38|483.38|487.87|483.87|487.97|483.97|487.38|483.38|20
1610597320000|2021-01-14 04:08:40|487.86|483.86|487.92|483.92|487.99|483.99|487.85|483.85|22
1610597330000|2021-01-14 04:08:50|487.91|483.91|487.99|483.99|487.99|483.99|487.85|483.85|18
1610597340000|2021-01-14 04:09:00|488.12|484.12|488.81|484.81|488.81|484.81|487.99|483.99|16
1610597350000|2021-01-14 04:09:10|488.8|484.8|488.6|484.6|488.83|484.83|488.54|484.54|17
1610597360000|2021-01-14 04:09:20|488.61|484.61|488.94|484.94|488.95|484.95|488.6|484.6|17
1610597370000|2021-01-14 04:09:30|488.93|484.93|488.97|484.97|489.05|485.05|488.91|484.91|12
1610597380000|2021-01-14 04:09:40|488.98|484.98|489.01|485.01|489.04|485.04|488.9|484.9|16
1610597390000|2021-01-14 04:09:50|489|485|488.2|484.2|489|485|488.17|484.17|33
1610597400000|2021-01-14 04:10:00|488.22|484.22|488.37|484.37|488.38|484.38|488.18|484.18|21
1610597410000|2021-01-14 04:10:10|488.33|484.33|488.02|484.02|488.33|484.33|487.87|483.87|25
1610597420000|2021-01-14 04:10:20|487.97|483.97|487.81|483.81|487.98|483.98|487.81|483.81|26
1610597430000|2021-01-14 04:10:30|487.79|483.79|487.58|483.58|487.9|483.9|487.58|483.58|14
1610597440000|2021-01-14 04:10:40|487.32|483.32|486.78|482.78|487.32|483.32|486.58|482.58|26
1610597450000|2021-01-14 04:10:50|486.79|482.79|486.46|482.46|486.79|482.79|486.27|482.27|31
1610597460000|2021-01-14 04:11:00|486.43|482.43|486.73|482.73|486.8|482.8|486.43|482.43|21
1610597470000|2021-01-14 04:11:10|486.76|482.76|487.43|483.43|487.45|483.45|486.71|482.71|23
1610597480000|2021-01-14 04:11:20|487.38|483.38|487.65|483.65|487.7|483.7|487.33|483.33|14
1610597490000|2021-01-14 04:11:30|487.62|483.62|487.77|483.77|487.83|483.83|487.6|483.6|22
1610597500000|2021-01-14 04:11:40|487.76|483.76|488.11|484.11|488.31|484.31|487.76|483.76|23
1610597510000|2021-01-14 04:11:50|488.25|484.25|488.16|484.16|488.25|484.25|488.11|484.11|10
1610597520000|2021-01-14 04:12:00|488.12|484.12|488.31|484.31|488.32|484.32|488.11|484.11|16
1610597530000|2021-01-14 04:12:10|488.29|484.29|488.12|484.12|488.29|484.29|488.08|484.08|19
1610597540000|2021-01-14 04:12:20|488.11|484.11|487.91|483.91|488.11|484.11|487.91|483.91|15
1610597550000|2021-01-14 04:12:30|487.93|483.93|487.81|483.81|487.95|483.95|487.75|483.75|13
1610597560000|2021-01-14 04:12:40|487.83|483.83|487.84|483.84|487.89|483.89|487.8|483.8|13
1610597570000|2021-01-14 04:12:50|487.83|483.83|487.77|483.77|487.83|483.83|487.76|483.76|6
1610597580000|2021-01-14 04:13:00|487.76|483.76|487.48|483.48|487.76|483.76|487.21|483.21|19
1610597590000|2021-01-14 04:13:10|487.47|483.47|487.4|483.4|487.47|483.47|487.35|483.35|8
1610597600000|2021-01-14 04:13:20|487.39|483.39|487.47|483.47|487.47|483.47|487.36|483.36|10
1610597610000|2021-01-14 04:13:30|487.43|483.43|487.4|483.4|487.55|483.55|487.4|483.4|18
1610597620000|2021-01-14 04:13:40|487.41|483.41|487.56|483.56|487.56|483.56|487.38|483.38|24
1610597630000|2021-01-14 04:13:50|487.53|483.53|487.53|483.53|487.57|483.57|487.44|483.44|22
1610597640000|2021-01-14 04:14:00|487.51|483.51|487.57|483.57|487.58|483.58|487.51|483.51|14
1610597650000|2021-01-14 04:14:10|487.56|483.56|487.5|483.5|487.56|483.56|487.42|483.42|14
1610597660000|2021-01-14 04:14:20|487.49|483.49|487.59|483.59|487.6|483.6|487.49|483.49|6
1610597670000|2021-01-14 04:14:30|487.58|483.58|487.55|483.55|487.72|483.72|487.55|483.55|12
1610597680000|2021-01-14 04:14:40|487.56|483.56|487.65|483.65|487.65|483.65|487.56|483.56|5
1610597690000|2021-01-14 04:14:50|487.68|483.68|487.75|483.75|487.84|483.84|487.68|483.68|10
1610597700000|2021-01-14 04:15:00|487.74|483.74|487.71|483.71|487.75|483.75|487.71|483.71|6
1610597710000|2021-01-14 04:15:10|487.72|483.72|487.86|483.86|487.86|483.86|487.72|483.72|6
1610597720000|2021-01-14 04:15:20|487.88|483.88|487.89|483.89|487.91|483.91|487.88|483.88|5
1610597730000|2021-01-14 04:15:30|487.93|483.93|487.89|483.89|487.93|483.93|487.89|483.89|4
1610597740000|2021-01-14 04:15:40|487.92|483.92|488.11|484.11|488.22|484.22|487.92|483.92|9
1610597750000|2021-01-14 04:15:50|488.1|484.1|488.14|484.14|488.24|484.24|488.06|484.06|8
1610597760000|2021-01-14 04:16:00|488.17|484.17|488.77|484.77|488.83|484.83|488.17|484.17|15
1610597770000|2021-01-14 04:16:10|488.83|484.83|488.78|484.78|489.07|485.07|488.78|484.78|24
1610597780000|2021-01-14 04:16:20|488.77|484.77|488.75|484.75|488.78|484.78|488.73|484.73|12
1610597790000|2021-01-14 04:16:30|488.78|484.78|489.33|485.33|489.33|485.33|488.77|484.77|11
1610597800000|2021-01-14 04:16:40|489.35|485.35|489.35|485.35|489.36|485.36|489.34|485.34|5
1610597810000|2021-01-14 04:16:50|489.34|485.34|488.85|484.85|489.34|485.34|488.8|484.8|25
1610597820000|2021-01-14 04:17:00|488.89|484.89|489.24|485.24|489.28|485.28|488.89|484.89|30
1610597830000|2021-01-14 04:17:10|489.18|485.18|488.9|484.9|489.18|485.18|488.88|484.88|16
1610597840000|2021-01-14 04:17:20|488.92|484.92|488.93|484.93|488.97|484.97|488.91|484.91|17
1610597850000|2021-01-14 04:17:30|488.94|484.94|488.92|484.92|488.98|484.98|488.89|484.89|15
1610597860000|2021-01-14 04:17:40|488.93|484.93|489.3|485.3|489.3|485.3|488.93|484.93|17
1610597870000|2021-01-14 04:17:50|489.31|485.31|489.32|485.32|489.32|485.32|489.31|485.31|2
1610597880000|2021-01-14 04:18:00|489.27|485.27|489.32|485.32|489.35|485.35|489.27|485.27|6
1610597890000|2021-01-14 04:18:10|489.33|485.33|489.32|485.32|489.35|485.35|489.29|485.29|17
1610597900000|2021-01-14 04:18:20|489.31|485.31|488.66|484.66|489.31|485.31|488.66|484.66|18
1610597910000|2021-01-14 04:18:30|488.68|484.68|488.87|484.87|488.88|484.88|488.65|484.65|24
1610597920000|2021-01-14 04:18:40|488.88|484.88|489.07|485.07|489.08|485.08|488.88|484.88|12
1610597930000|2021-01-14 04:18:50|489.06|485.06|489.07|485.07|489.12|485.12|488.97|484.97|17
1610597940000|2021-01-14 04:19:00|489.06|485.06|489.08|485.08|489.11|485.11|489.05|485.05|13
1610597950000|2021-01-14 04:19:10|489.07|485.07|489.01|485.01|489.14|485.14|489.01|485.01|12
1610597960000|2021-01-14 04:19:20|489.02|485.02|489.1|485.1|489.12|485.12|489.01|485.01|10
1610597970000|2021-01-14 04:19:30|489.17|485.17|489.13|485.13|489.17|485.17|489.02|485.02|10
1610597980000|2021-01-14 04:19:40|489.2|485.2|489.19|485.19|489.2|485.2|488.7|484.7|19
1610597990000|2021-01-14 04:19:50|489.27|485.27|489.59|485.59|489.62|485.62|489.27|485.27|11
1610598000000|2021-01-14 04:20:00|489.63|485.63|489.96|485.96|490|486|489.63|485.63|20
1610598010000|2021-01-14 04:20:10|490.01|486.01|490.26|486.26|490.56|486.56|490|486|25
1610598020000|2021-01-14 04:20:20|490.22|486.22|489.58|485.58|490.34|486.34|489.58|485.58|32
1610598030000|2021-01-14 04:20:30|489.56|485.56|489.73|485.73|489.74|485.74|489.44|485.44|25
1610598040000|2021-01-14 04:20:40|489.7|485.7|489.77|485.77|489.77|485.77|489.64|485.64|17
1610598050000|2021-01-14 04:20:50|489.76|485.76|489.83|485.83|489.87|485.87|489.69|485.69|20
1610598060000|2021-01-14 04:21:00|489.91|485.91|490.02|486.02|490.24|486.24|489.88|485.88|23
1610598070000|2021-01-14 04:21:10|490.04|486.04|490.08|486.08|490.15|486.15|490.04|486.04|19
1610598080000|2021-01-14 04:21:20|490.03|486.03|490.01|486.01|490.05|486.05|489.98|485.98|17
1610598090000|2021-01-14 04:21:30|489.97|485.97|490.09|486.09|490.09|486.09|489.97|485.97|10
1610598100000|2021-01-14 04:21:40|490.08|486.08|490.23|486.23|490.24|486.24|490.08|486.08|17
1610598110000|2021-01-14 04:21:50|490.17|486.17|489.91|485.91|490.17|486.17|489.9|485.9|20
1610598120000|2021-01-14 04:22:00|489.92|485.92|490.13|486.13|490.17|486.17|489.9|485.9|22
1610598130000|2021-01-14 04:22:10|490.11|486.11|490.01|486.01|490.13|486.13|490.01|486.01|14
1610598140000|2021-01-14 04:22:20|490.03|486.03|490.08|486.08|490.08|486.08|489.97|485.97|18
1610598150000|2021-01-14 04:22:30|490.21|486.21|490.13|486.13|490.3|486.3|490.12|486.12|15
1610598160000|2021-01-14 04:22:40|490.14|486.14|490.15|486.15|490.2|486.2|490.08|486.08|19
1610598170000|2021-01-14 04:22:50|490.14|486.14|490.15|486.15|490.15|486.15|490.04|486.04|15
1610598180000|2021-01-14 04:23:00|490.13|486.13|490.22|486.22|490.26|486.26|490.13|486.13|18
1610598190000|2021-01-14 04:23:10|490.29|486.29|490.64|486.64|490.67|486.67|490.29|486.29|16
1610598200000|2021-01-14 04:23:20|490.54|486.54|490.57|486.57|490.69|486.69|490.54|486.54|8
1610598210000|2021-01-14 04:23:30|490.58|486.58|490.57|486.57|490.58|486.58|490.57|486.57|2
1610598220000|2021-01-14 04:23:40|490.56|486.56|490.44|486.44|490.56|486.56|490.43|486.43|16
1610598230000|2021-01-14 04:23:50|490.45|486.45|490.54|486.54|490.57|486.57|490.44|486.44|15
1610598240000|2021-01-14 04:24:00|490.56|486.56|490.61|486.61|490.63|486.63|490.49|486.49|11
1610598250000|2021-01-14 04:24:10|490.6|486.6|490.23|486.23|490.6|486.6|490.22|486.22|20
1610598260000|2021-01-14 04:24:20|490.24|486.24|490.15|486.15|490.24|486.24|489.55|485.55|24
1610598270000|2021-01-14 04:24:30|490.2|486.2|490.18|486.18|490.2|486.2|490.15|486.15|14
1610598280000|2021-01-14 04:24:40|490.21|486.21|490.56|486.56|490.69|486.69|490.18|486.18|21
1610598290000|2021-01-14 04:24:50|490.6|486.6|490.59|486.59|490.62|486.62|490.59|486.59|7
1610598300000|2021-01-14 04:25:00|490.61|486.61|490.07|486.07|490.61|486.61|489.53|485.53|27
1610598310000|2021-01-14 04:25:10|490.05|486.05|490.02|486.02|490.05|486.05|489.9|485.9|10
1610598320000|2021-01-14 04:25:20|490.05|486.05|490.12|486.12|490.13|486.13|490.05|486.05|4
1610598330000|2021-01-14 04:25:30|490.1|486.1|490.38|486.38|490.38|486.38|490.1|486.1|23
1610598340000|2021-01-14 04:25:40|490.42|486.42|490.33|486.33|490.45|486.45|490.32|486.32|15
1610598350000|2021-01-14 04:25:50|490.4|486.4|490.49|486.49|490.61|486.61|490.34|486.34|14
1610598360000|2021-01-14 04:26:00|490.5|486.5|490.28|486.28|490.5|486.5|490.27|486.27|11
1610598370000|2021-01-14 04:26:10|490.24|486.24|490.4|486.4|490.56|486.56|490.13|486.13|20
1610598380000|2021-01-14 04:26:20|490.47|486.47|490.31|486.31|490.47|486.47|490.31|486.31|12
1610598390000|2021-01-14 04:26:30|490.3|486.3|490.3|486.3|490.3|486.3|490.3|486.3|1
1610598400000|2021-01-14 04:26:40|490.31|486.31|490.43|486.43|490.44|486.44|490.3|486.3|8
1610598410000|2021-01-14 04:26:50|490.42|486.42|490.59|486.59|490.75|486.75|490.42|486.42|29
1610598420000|2021-01-14 04:27:00|490.62|486.62|490.59|486.59|490.8|486.8|490.59|486.59|24
1610598430000|2021-01-14 04:27:10|490.58|486.58|490.51|486.51|490.72|486.72|490.51|486.51|21
1610598440000|2021-01-14 04:27:20|490.52|486.52|490.47|486.47|490.61|486.61|490.46|486.46|16
1610598450000|2021-01-14 04:27:30|490.49|486.49|490.73|486.73|490.73|486.73|490.49|486.49|16
1610598460000|2021-01-14 04:27:40|490.72|486.72|490.47|486.47|490.72|486.72|490.39|486.39|14
1610598470000|2021-01-14 04:27:50|490.5|486.5|490.74|486.74|490.78|486.78|490.5|486.5|10
1610598480000|2021-01-14 04:28:00|490.75|486.75|490.75|486.75|490.75|486.75|490.75|486.75|1
1610598490000|2021-01-14 04:28:10|490.76|486.76|490.53|486.53|490.76|486.76|490.48|486.48|13
1610598500000|2021-01-14 04:28:20|490.52|486.52|490.38|486.38|490.52|486.52|490.32|486.32|6
1610598510000|2021-01-14 04:28:30|490.41|486.41|490.5|486.5|490.5|486.5|490.09|486.09|15
1610598520000|2021-01-14 04:28:40|490.49|486.49|490.64|486.64|490.69|486.69|490.44|486.44|12
1610598530000|2021-01-14 04:28:50|490.61|486.61|490.48|486.48|490.61|486.61|490.4|486.4|11
1610598540000|2021-01-14 04:29:00|490.5|486.5|490.57|486.57|490.63|486.63|490.5|486.5|12
1610598550000|2021-01-14 04:29:10|490.55|486.55|490.52|486.52|490.58|486.58|490.47|486.47|15
1610598560000|2021-01-14 04:29:20|490.5|486.5|490.58|486.58|490.64|486.64|490.43|486.43|19
1610598570000|2021-01-14 04:29:30|490.57|486.57|490.51|486.51|490.57|486.57|490.51|486.51|6
1610598580000|2021-01-14 04:29:40|490.5|486.5|490.45|486.45|490.5|486.5|490.35|486.35|10
1610598590000|2021-01-14 04:29:50|490.43|486.43|490.59|486.59|490.59|486.59|490.28|486.28|22
1610598600000|2021-01-14 04:30:00|490.63|486.63|490.44|486.44|490.63|486.63|490.43|486.43|23
1610598610000|2021-01-14 04:30:10|490.43|486.43|490.44|486.44|490.57|486.57|490.39|486.39|21
1610598620000|2021-01-14 04:30:20|490.43|486.43|490.57|486.57|490.59|486.59|490.39|486.39|16
1610598630000|2021-01-14 04:30:30|490.59|486.59|490.72|486.72|490.72|486.72|490.57|486.57|12
1610598640000|2021-01-14 04:30:40|490.75|486.75|490.78|486.78|490.8|486.8|490.75|486.75|5
1610598650000|2021-01-14 04:30:50|490.8|486.8|490.69|486.69|490.8|486.8|490.66|486.66|12
1610598660000|2021-01-14 04:31:00|490.71|486.71|490.89|486.89|490.96|486.96|490.71|486.71|14
1610598670000|2021-01-14 04:31:10|490.9|486.9|491.17|487.17|491.24|487.24|490.9|486.9|18
1610598680000|2021-01-14 04:31:20|491.14|487.14|491.11|487.11|491.17|487.17|491.08|487.08|18
1610598690000|2021-01-14 04:31:30|491.1|487.1|491.11|487.11|491.14|487.14|491.07|487.07|12
1610598700000|2021-01-14 04:31:40|491.12|487.12|491.35|487.35|491.35|487.35|491.11|487.11|19
1610598710000|2021-01-14 04:31:50|491.28|487.28|491.78|487.78|491.79|487.79|491.26|487.26|21
1610598720000|2021-01-14 04:32:00|491.79|487.79|491.73|487.73|491.98|487.98|491.72|487.72|23
1610598730000|2021-01-14 04:32:10|491.77|487.77|491.94|487.94|491.94|487.94|491.76|487.76|13
1610598740000|2021-01-14 04:32:20|491.92|487.92|491.66|487.66|491.92|487.92|491.57|487.57|21
1610598750000|2021-01-14 04:32:30|491.65|487.65|491.55|487.55|491.73|487.73|491.55|487.55|11
1610598760000|2021-01-14 04:32:40|491.54|487.54|491.56|487.56|491.57|487.57|491.42|487.42|17
1610598770000|2021-01-14 04:32:50|491.55|487.55|491.45|487.45|491.55|487.55|491.37|487.37|18
1610598780000|2021-01-14 04:33:00|491.39|487.39|491.26|487.26|491.47|487.47|491.26|487.26|18
1610598790000|2021-01-14 04:33:10|491.35|487.35|491.27|487.27|491.46|487.46|491.24|487.24|19
1610598800000|2021-01-14 04:33:20|491.25|487.25|491.14|487.14|491.31|487.31|491.07|487.07|20
1610598810000|2021-01-14 04:33:30|491.17|487.17|490.86|486.86|491.2|487.2|490.86|486.86|14
1610598820000|2021-01-14 04:33:40|490.87|486.87|490.93|486.93|491.06|487.06|490.87|486.87|14
1610598830000|2021-01-14 04:33:50|490.92|486.92|491.14|487.14|491.21|487.21|490.92|486.92|19
1610598840000|2021-01-14 04:34:00|491.13|487.13|491.23|487.23|491.23|487.23|491.13|487.13|10
1610598850000|2021-01-14 04:34:10|491.27|487.27|491.52|487.52|491.52|487.52|491.22|487.22|20
1610598860000|2021-01-14 04:34:20|491.55|487.55|491.42|487.42|491.55|487.55|491.38|487.38|10
1610598870000|2021-01-14 04:34:30|491.41|487.41|491.34|487.34|491.42|487.42|491.23|487.23|11
1610598880000|2021-01-14 04:34:40|491.35|487.35|491.37|487.37|491.37|487.37|491.32|487.32|9
1610598890000|2021-01-14 04:34:50|491.38|487.38|491.47|487.47|491.51|487.51|491.38|487.38|9
1610598900000|2021-01-14 04:35:00|491.46|487.46|491.41|487.41|491.5|487.5|491.38|487.38|11
1610598910000|2021-01-14 04:35:10|491.42|487.42|491.74|487.74|491.87|487.87|491.42|487.42|19
1610598920000|2021-01-14 04:35:20|491.72|487.72|491.75|487.75|491.78|487.78|491.71|487.71|9
1610598930000|2021-01-14 04:35:30|491.79|487.79|491.66|487.66|491.79|487.79|491.65|487.65|6
1610598940000|2021-01-14 04:35:40|491.65|487.65|491.76|487.76|491.78|487.78|491.64|487.64|16
1610598950000|2021-01-14 04:35:50|491.78|487.78|491.81|487.81|491.83|487.83|491.77|487.77|10
1610598960000|2021-01-14 04:36:00|491.8|487.8|491.8|487.8|491.81|487.81|491.8|487.8|3
1610598970000|2021-01-14 04:36:10|491.79|487.79|491.77|487.77|491.87|487.87|491.74|487.74|12
1610598980000|2021-01-14 04:36:20|491.78|487.78|491.87|487.87|491.88|487.88|491.72|487.72|12
1610598990000|2021-01-14 04:36:30|491.9|487.9|492.05|488.05|492.07|488.07|491.9|487.9|5
1610599000000|2021-01-14 04:36:40|492.15|488.15|491.77|487.77|492.15|488.15|491.55|487.55|26
1610599010000|2021-01-14 04:36:50|491.8|487.8|492.06|488.06|492.09|488.09|491.8|487.8|24
1610599020000|2021-01-14 04:37:00|492.05|488.05|491.72|487.72|492.05|488.05|491.7|487.7|25
1610599030000|2021-01-14 04:37:10|491.77|487.77|491.67|487.67|491.8|487.8|491.67|487.67|23
1610599040000|2021-01-14 04:37:20|491.66|487.66|491.36|487.36|491.74|487.74|491.32|487.32|25
1610599050000|2021-01-14 04:37:30|491.37|487.37|491.38|487.38|491.59|487.59|491.35|487.35|26
1610599060000|2021-01-14 04:37:40|491.34|487.34|491.49|487.49|491.56|487.56|491.32|487.32|28
1610599070000|2021-01-14 04:37:50|491.48|487.48|491.62|487.62|491.62|487.62|491.48|487.48|7
1610599080000|2021-01-14 04:38:00|491.66|487.66|491.96|487.96|491.96|487.96|491.66|487.66|14
1610599090000|2021-01-14 04:38:10|492.01|488.01|491.99|487.99|492.22|488.22|491.97|487.97|24
1610599100000|2021-01-14 04:38:20|491.98|487.98|491.82|487.82|492.02|488.02|491.82|487.82|22
1610599110000|2021-01-14 04:38:30|491.76|487.76|491.81|487.81|491.84|487.84|491.76|487.76|22
1610599120000|2021-01-14 04:38:40|491.84|487.84|491.99|487.99|492.1|488.1|491.81|487.81|14
1610599130000|2021-01-14 04:38:50|491.78|487.78|491.81|487.81|491.85|487.85|491.78|487.78|7
1610599140000|2021-01-14 04:39:00|491.8|487.8|492.06|488.06|492.18|488.18|491.8|487.8|26
1610599150000|2021-01-14 04:39:10|492.1|488.1|491.93|487.93|492.1|488.1|491.87|487.87|23
1610599160000|2021-01-14 04:39:20|491.92|487.92|492.02|488.02|492.04|488.04|491.92|487.92|13
1610599170000|2021-01-14 04:39:30|492.03|488.03|491.99|487.99|492.04|488.04|491.99|487.99|12
1610599180000|2021-01-14 04:39:40|491.98|487.98|491.57|487.57|491.98|487.98|491.32|487.32|17
1610599190000|2021-01-14 04:39:50|491.53|487.53|491.33|487.33|491.56|487.56|491.17|487.17|28
1610599200000|2021-01-14 04:40:00|491.35|487.35|491.5|487.5|491.55|487.55|491.34|487.34|16
1610599210000|2021-01-14 04:40:10|491.51|487.51|491.41|487.41|491.51|487.51|491.35|487.35|14
1610599220000|2021-01-14 04:40:20|491.4|487.4|491.39|487.39|491.43|487.43|491.38|487.38|8
1610599230000|2021-01-14 04:40:30|491.42|487.42|491.33|487.33|491.42|487.42|491.32|487.32|13
1610599240000|2021-01-14 04:40:40|491.36|487.36|491.36|487.36|491.36|487.36|491.36|487.36|1
1610599250000|2021-01-14 04:40:50|491.37|487.37|491.23|487.23|491.37|487.37|491.23|487.23|8
1610599260000|2021-01-14 04:41:00|491.15|487.15|491.92|487.92|491.92|487.92|491.15|487.15|23
1610599270000|2021-01-14 04:41:10|491.9|487.9|492.31|488.31|492.32|488.32|491.89|487.89|19
1610599280000|2021-01-14 04:41:20|492.33|488.33|492.41|488.41|492.56|488.56|492.33|488.33|21
1610599290000|2021-01-14 04:41:30|492.42|488.42|492.03|488.03|492.42|488.42|492.03|488.03|18
1610599300000|2021-01-14 04:41:40|492.04|488.04|492.18|488.18|492.2|488.2|492.04|488.04|17
1610599310000|2021-01-14 04:41:50|492.19|488.19|492.09|488.09|492.22|488.22|492.09|488.09|13
1610599320000|2021-01-14 04:42:00|492.1|488.1|492.29|488.29|492.34|488.34|492.1|488.1|14
1610599330000|2021-01-14 04:42:10|492.28|488.28|492.29|488.29|492.31|488.31|492.26|488.26|14
1610599340000|2021-01-14 04:42:20|492.27|488.27|492.34|488.34|492.37|488.37|492.27|488.27|14
1610599350000|2021-01-14 04:42:30|492.33|488.33|491.99|487.99|492.33|488.33|491.57|487.57|22
1610599360000|2021-01-14 04:42:40|491.97|487.97|491.95|487.95|491.99|487.99|491.87|487.87|19
1610599370000|2021-01-14 04:42:50|491.93|487.93|491.99|487.99|492.01|488.01|491.91|487.91|15
1610599380000|2021-01-14 04:43:00|492|488|491.99|487.99|492.12|488.12|491.98|487.98|16
1610599390000|2021-01-14 04:43:10|492.01|488.01|491.56|487.56|492.01|488.01|491.56|487.56|16
1610599400000|2021-01-14 04:43:20|491.57|487.57|491.36|487.36|491.84|487.84|491.34|487.34|30
1610599410000|2021-01-14 04:43:30|491.35|487.35|491.4|487.4|491.4|487.4|491.33|487.33|18
1610599420000|2021-01-14 04:43:40|491.38|487.38|491.5|487.5|491.5|487.5|491.35|487.35|12
1610599430000|2021-01-14 04:43:50|491.53|487.53|491.52|487.52|491.57|487.57|491.49|487.49|13
1610599440000|2021-01-14 04:44:00|491.53|487.53|491.59|487.59|491.62|487.62|491.53|487.53|10
1610599450000|2021-01-14 04:44:10|491.61|487.61|491.83|487.83|491.83|487.83|491.59|487.59|8
1610599460000|2021-01-14 04:44:20|491.81|487.81|491.92|487.92|492.03|488.03|491.74|487.74|27
1610599470000|2021-01-14 04:44:30|491.9|487.9|491.98|487.98|492.02|488.02|491.9|487.9|12
1610599480000|2021-01-14 04:44:40|491.97|487.97|492.01|488.01|492.02|488.02|491.97|487.97|7
1610599490000|2021-01-14 04:44:50|492.03|488.03|492.19|488.19|492.24|488.24|492.03|488.03|15
1610599500000|2021-01-14 04:45:00|492.2|488.2|492.62|488.62|492.64|488.64|492.18|488.18|20
1610599510000|2021-01-14 04:45:10|492.46|488.46|492.28|488.28|492.81|488.81|491.8|487.8|24
1610599520000|2021-01-14 04:45:20|492.31|488.31|492.51|488.51|492.51|488.51|492.28|488.28|29
1610599530000|2021-01-14 04:45:30|492.49|488.49|492.64|488.64|492.64|488.64|492.49|488.49|19
1610599540000|2021-01-14 04:45:40|492.63|488.63|492.52|488.52|492.63|488.63|492.49|488.49|19
1610599550000|2021-01-14 04:45:50|492.49|488.49|492.43|488.43|492.57|488.57|492.43|488.43|15
1610599560000|2021-01-14 04:46:00|492.47|488.47|492.26|488.26|492.47|488.47|491.95|487.95|25
1610599570000|2021-01-14 04:46:10|492.25|488.25|492.26|488.26|492.29|488.29|492.15|488.15|20
1610599580000|2021-01-14 04:46:20|492.25|488.25|492.21|488.21|492.26|488.26|492.14|488.14|21
1610599590000|2021-01-14 04:46:30|492.18|488.18|492.13|488.13|492.2|488.2|492.13|488.13|8
1610599600000|2021-01-14 04:46:40|492.12|488.12|491.9|487.9|492.12|488.12|491.48|487.48|8
1610599610000|2021-01-14 04:46:50|491.89|487.89|491.85|487.85|491.9|487.9|491.85|487.85|9
1610599620000|2021-01-14 04:47:00|491.86|487.86|492.13|488.13|492.14|488.14|491.85|487.85|13
1610599630000|2021-01-14 04:47:10|492.14|488.14|492.24|488.24|492.25|488.25|492.13|488.13|8
1610599640000|2021-01-14 04:47:20|492.23|488.23|492.08|488.08|492.25|488.25|492.06|488.06|17
1610599650000|2021-01-14 04:47:30|492.1|488.1|492.13|488.13|492.14|488.14|492.06|488.06|12
1610599660000|2021-01-14 04:47:40|492.15|488.15|492.37|488.37|492.38|488.38|492.13|488.13|11
1610599670000|2021-01-14 04:47:50|492.39|488.39|492.79|488.79|492.79|488.79|492.39|488.39|15
1610599680000|2021-01-14 04:48:00|492.8|488.8|492.78|488.78|492.8|488.8|492.74|488.74|14
1610599690000|2021-01-14 04:48:10|492.76|488.76|492.86|488.86|492.87|488.87|492.74|488.74|18
1610599700000|2021-01-14 04:48:20|492.8|488.8|492.92|488.92|492.92|488.92|492.8|488.8|6
1610599710000|2021-01-14 04:48:30|492.99|488.99|493.3|489.3|493.33|489.33|492.94|488.94|8
1610599720000|2021-01-14 04:48:40|493.43|489.43|493.98|489.98|493.99|489.99|493.43|489.43|12
1610599730000|2021-01-14 04:48:50|494.01|490.01|494.05|490.05|494.05|490.05|494|490|5
1610599740000|2021-01-14 04:49:00|494.03|490.03|494.02|490.02|494.03|490.03|493.98|489.98|10
1610599750000|2021-01-14 04:49:10|494.01|490.01|493.91|489.91|494.02|490.02|493.86|489.86|14
1610599760000|2021-01-14 04:49:20|493.9|489.9|493.7|489.7|493.94|489.94|492.83|488.83|27
1610599770000|2021-01-14 04:49:30|493.71|489.71|493.7|489.7|493.74|489.74|493.69|489.69|18
1610599780000|2021-01-14 04:49:40|493.69|489.69|493.69|489.69|493.7|489.7|493.67|489.67|9
1610599790000|2021-01-14 04:49:50|493.68|489.68|493.46|489.46|493.68|489.68|493.46|489.46|9
1610599800000|2021-01-14 04:50:00|493.29|489.29|493.2|489.2|493.37|489.37|493.16|489.16|19
1610599810000|2021-01-14 04:50:10|493.22|489.22|493.24|489.24|493.25|489.25|493.19|489.19|12
1610599820000|2021-01-14 04:50:20|493.21|489.21|493.1|489.1|493.22|489.22|492.99|488.99|15
1610599830000|2021-01-14 04:50:30|493.09|489.09|492.25|488.25|493.11|489.11|491.96|487.96|31
1610599840000|2021-01-14 04:50:40|492.29|488.29|492.28|488.28|492.38|488.38|492.28|488.28|11
1610599850000|2021-01-14 04:50:50|492.23|488.23|492.16|488.16|492.26|488.26|492.16|488.16|6
1610599860000|2021-01-14 04:51:00|492.15|488.15|492.05|488.05|492.16|488.16|492.05|488.05|13
1610599870000|2021-01-14 04:51:10|492.07|488.07|491.95|487.95|492.07|488.07|491.95|487.95|10
1610599880000|2021-01-14 04:51:20|491.96|487.96|491.89|487.89|491.96|487.96|491.89|487.89|8
1610599890000|2021-01-14 04:51:30|491.9|487.9|491.75|487.75|491.91|487.91|491.64|487.64|22
1610599900000|2021-01-14 04:51:40|491.74|487.74|491.88|487.88|491.88|487.88|491.71|487.71|22
1610599910000|2021-01-14 04:51:50|491.93|487.93|491.93|487.93|492.05|488.05|491.93|487.93|19
1610599920000|2021-01-14 04:52:00|491.97|487.97|491.66|487.66|491.97|487.97|491.66|487.66|12
1610599930000|2021-01-14 04:52:10|491.67|487.67|491.68|487.68|491.69|487.69|491.66|487.66|4
1610599940000|2021-01-14 04:52:20|491.67|487.67|491.64|487.64|491.67|487.67|491.64|487.64|5
1610599950000|2021-01-14 04:52:30|491.63|487.63|491.63|487.63|491.67|487.67|491.39|487.39|24
1610599960000|2021-01-14 04:52:40|491.67|487.67|491.61|487.61|491.67|487.67|491.56|487.56|7
1610599970000|2021-01-14 04:52:50|491.62|487.62|491.65|487.65|491.69|487.69|491.61|487.61|13
1610599980000|2021-01-14 04:53:00|491.63|487.63|491.8|487.8|491.9|487.9|491.54|487.54|27
1610599990000|2021-01-14 04:53:10|491.81|487.81|491.75|487.75|491.81|487.81|491.74|487.74|11
1610600000000|2021-01-14 04:53:20|491.77|487.77|491.84|487.84|491.94|487.94|491.77|487.77|5
1610600010000|2021-01-14 04:53:30|491.87|487.87|491.87|487.87|492.06|488.06|491.82|487.82|12
1610600020000|2021-01-14 04:53:40|491.88|487.88|492.03|488.03|492.03|488.03|491.87|487.87|9
1610600030000|2021-01-14 04:53:50|492.04|488.04|492.05|488.05|492.12|488.12|492.04|488.04|12
1610600040000|2021-01-14 04:54:00|492.08|488.08|492.51|488.51|492.52|488.52|492.07|488.07|22
1610600050000|2021-01-14 04:54:10|492.5|488.5|492.57|488.57|492.6|488.6|492.5|488.5|16
1610600060000|2021-01-14 04:54:20|492.56|488.56|492.4|488.4|492.56|488.56|492.36|488.36|20
1610600070000|2021-01-14 04:54:30|492.39|488.39|492.35|488.35|492.39|488.39|492.23|488.23|15
1610600080000|2021-01-14 04:54:40|492.34|488.34|492.39|488.39|492.45|488.45|492.34|488.34|17
1610600090000|2021-01-14 04:54:50|492.4|488.4|492.29|488.29|492.4|488.4|492.29|488.29|7
1610600100000|2021-01-14 04:55:00|492.28|488.28|491.83|487.83|492.34|488.34|491.83|487.83|20
1610600110000|2021-01-14 04:55:10|491.85|487.85|491.88|487.88|491.99|487.99|491.82|487.82|15
1610600120000|2021-01-14 04:55:20|491.87|487.87|492.02|488.02|492.15|488.15|491.87|487.87|18
1610600130000|2021-01-14 04:55:30|492.03|488.03|492.18|488.18|492.18|488.18|492.03|488.03|8
1610600140000|2021-01-14 04:55:40|492.19|488.19|492.26|488.26|492.27|488.27|492.18|488.18|11
1610600150000|2021-01-14 04:55:50|492.24|488.24|492.13|488.13|492.26|488.26|492.13|488.13|13
1610600160000|2021-01-14 04:56:00|492.12|488.12|491.95|487.95|492.12|488.12|491.94|487.94|10
1610600170000|2021-01-14 04:56:10|491.96|487.96|492.18|488.18|492.18|488.18|491.94|487.94|18
1610600180000|2021-01-14 04:56:20|492.19|488.19|492.13|488.13|492.19|488.19|492.04|488.04|13
1610600190000|2021-01-14 04:56:30|492.11|488.11|491.85|487.85|492.17|488.17|491.83|487.83|20
1610600200000|2021-01-14 04:56:40|491.82|487.82|491.94|487.94|491.96|487.96|491.82|487.82|11
1610600210000|2021-01-14 04:56:50|491.95|487.95|491.93|487.93|491.95|487.95|491.88|487.88|11
1610600220000|2021-01-14 04:57:00|491.92|487.92|492.08|488.08|492.08|488.08|491.91|487.91|14
1610600230000|2021-01-14 04:57:10|492.11|488.11|492.37|488.37|492.38|488.38|492.07|488.07|18
1610600240000|2021-01-14 04:57:20|492.36|488.36|492.27|488.27|492.36|488.36|492.27|488.27|17
1610600250000|2021-01-14 04:57:30|492.29|488.29|492.41|488.41|492.41|488.41|492.28|488.28|9
1610600260000|2021-01-14 04:57:40|492.39|488.39|492.15|488.15|492.39|488.39|492.12|488.12|17
1610600270000|2021-01-14 04:57:50|492.2|488.2|492.3|488.3|492.35|488.35|492.2|488.2|10
1610600280000|2021-01-14 04:58:00|492.29|488.29|492.74|488.74|492.76|488.76|492.29|488.29|19
1610600290000|2021-01-14 04:58:10|492.75|488.75|492.57|488.57|492.79|488.79|492.57|488.57|15
1610600300000|2021-01-14 04:58:20|492.58|488.58|492.63|488.63|492.72|488.72|492.58|488.58|17
1610600310000|2021-01-14 04:58:30|492.64|488.64|492.74|488.74|492.74|488.74|492.59|488.59|12
1610600320000|2021-01-14 04:58:40|492.73|488.73|492.71|488.71|492.76|488.76|492.71|488.71|14
1610600330000|2021-01-14 04:58:50|492.72|488.72|492.82|488.82|492.84|488.84|492.63|488.63|15
1610600340000|2021-01-14 04:59:00|492.81|488.81|492.88|488.88|492.89|488.89|492.81|488.81|12
1610600350000|2021-01-14 04:59:10|492.89|488.89|492.81|488.81|492.98|488.98|492.81|488.81|11
1610600360000|2021-01-14 04:59:20|492.72|488.72|492.94|488.94|492.94|488.94|492.72|488.72|18
1610600370000|2021-01-14 04:59:30|492.95|488.95|492.85|488.85|492.95|488.95|492.83|488.83|15
1610600380000|2021-01-14 04:59:40|492.84|488.84|492.92|488.92|492.92|488.92|492.81|488.81|15
1610600390000|2021-01-14 04:59:50|492.93|488.93|492.86|488.86|493.06|489.06|492.86|488.86|24
1610600400000|2021-01-14 05:00:00|492.87|488.87|493.01|489.01|493.01|489.01|492.87|488.87|16
1610600410000|2021-01-14 05:00:10|493.02|489.02|493.02|489.02|493.07|489.07|492.99|488.99|14
1610600420000|2021-01-14 05:00:20|493.04|489.04|493.08|489.08|493.1|489.1|493.04|489.04|8
1610600430000|2021-01-14 05:00:30|493.07|489.07|493.07|489.07|493.07|489.07|492.99|488.99|7
1610600440000|2021-01-14 05:00:40|493.02|489.02|492.92|488.92|493.07|489.07|492.63|488.63|24
1610600450000|2021-01-14 05:00:50|492.96|488.96|492.83|488.83|492.96|488.96|492.79|488.79|17
1610600460000|2021-01-14 05:01:00|492.81|488.81|492.6|488.6|492.82|488.82|492.56|488.56|17
1610600470000|2021-01-14 05:01:10|492.49|488.49|492.47|488.47|492.54|488.54|492.47|488.47|15
1610600480000|2021-01-14 05:01:20|492.48|488.48|492.48|488.48|492.5|488.5|492.41|488.41|20
1610600490000|2021-01-14 05:01:30|492.47|488.47|492.26|488.26|492.47|488.47|492.26|488.26|16
1610600500000|2021-01-14 05:01:40|492.27|488.27|492.73|488.73|492.73|488.73|492.25|488.25|23
1610600510000|2021-01-14 05:01:50|492.75|488.75|492.7|488.7|492.78|488.78|492.7|488.7|18
1610600520000|2021-01-14 05:02:00|492.72|488.72|492.73|488.73|492.82|488.82|492.72|488.72|12
1610600530000|2021-01-14 05:02:10|492.72|488.72|492.89|488.89|492.89|488.89|492.6|488.6|25
1610600540000|2021-01-14 05:02:20|492.87|488.87|492.95|488.95|492.95|488.95|492.87|488.87|7
1610600550000|2021-01-14 05:02:30|492.94|488.94|492.94|488.94|492.96|488.96|492.93|488.93|4
1610600560000|2021-01-14 05:02:40|492.92|488.92|492.93|488.93|492.93|488.93|492.92|488.92|2
1610600570000|2021-01-14 05:02:50|492.94|488.94|492.74|488.74|492.94|488.94|492.73|488.73|17
1610600580000|2021-01-14 05:03:00|492.75|488.75|493.08|489.08|493.08|489.08|492.74|488.74|20
1610600590000|2021-01-14 05:03:10|493.15|489.15|493.23|489.23|493.24|489.24|493.15|489.15|7
1610600600000|2021-01-14 05:03:20|493.24|489.24|493.28|489.28|493.29|489.29|493.23|489.23|17
1610600610000|2021-01-14 05:03:30|493.29|489.29|493.23|489.23|493.32|489.32|493.23|489.23|15
1610600620000|2021-01-14 05:03:40|493.22|489.22|493.45|489.45|493.46|489.46|493.21|489.21|14
1610600630000|2021-01-14 05:03:50|493.46|489.46|493.44|489.44|493.46|489.46|493.43|489.43|9
1610600640000|2021-01-14 05:04:00|493.43|489.43|493.39|489.39|493.45|489.45|493.36|489.36|10
1610600650000|2021-01-14 05:04:10|493.38|489.38|493.22|489.22|493.38|489.38|493.22|489.22|20
1610600660000|2021-01-14 05:04:20|493.31|489.31|493.17|489.17|493.31|489.31|493.15|489.15|11
1610600670000|2021-01-14 05:04:30|493.19|489.19|492.85|488.85|493.19|489.19|492.69|488.69|23
1610600680000|2021-01-14 05:04:40|493.01|489.01|492.89|488.89|493.01|489.01|492.85|488.85|18
1610600690000|2021-01-14 05:04:50|492.88|488.88|492.83|488.83|492.89|488.89|492.83|488.83|7
1610600700000|2021-01-14 05:05:00|492.82|488.82|492.8|488.8|492.84|488.84|492.76|488.76|17
1610600710000|2021-01-14 05:05:10|492.77|488.77|492.75|488.75|492.77|488.77|492.74|488.74|8
1610600720000|2021-01-14 05:05:20|492.64|488.64|493.43|489.43|493.52|489.52|492.64|488.64|21
1610600730000|2021-01-14 05:05:30|493.44|489.44|493.25|489.25|493.54|489.54|493.24|489.24|21
1610600740000|2021-01-14 05:05:40|493.32|489.32|493.35|489.35|493.44|489.44|493.28|489.28|23
1610600750000|2021-01-14 05:05:50|493.31|489.31|493.19|489.19|493.34|489.34|492.89|488.89|28
1610600760000|2021-01-14 05:06:00|493.2|489.2|493.15|489.15|493.26|489.26|493.13|489.13|19
1610600770000|2021-01-14 05:06:10|492.89|488.89|492.9|488.9|493.1|489.1|492.84|488.84|23
1610600780000|2021-01-14 05:06:20|492.92|488.92|492.96|488.96|492.96|488.96|492.86|488.86|20
1610600790000|2021-01-14 05:06:30|492.97|488.97|492.93|488.93|492.99|488.99|492.93|488.93|10
1610600800000|2021-01-14 05:06:40|492.92|488.92|492.66|488.66|492.92|488.92|492.66|488.66|22
1610600810000|2021-01-14 05:06:50|492.64|488.64|492.65|488.65|492.68|488.68|492.64|488.64|10
1610600820000|2021-01-14 05:07:00|492.66|488.66|492.71|488.71|492.71|488.71|492.66|488.66|7
1610600830000|2021-01-14 05:07:10|492.77|488.77|492.77|488.77|493.03|489.03|492.76|488.76|23
1610600840000|2021-01-14 05:07:20|492.78|488.78|492.85|488.85|492.85|488.85|492.78|488.78|8
1610600850000|2021-01-14 05:07:30|492.84|488.84|493.03|489.03|493.19|489.19|492.84|488.84|13
1610600860000|2021-01-14 05:07:40|492.99|488.99|493.05|489.05|493.05|489.05|492.99|488.99|12
1610600870000|2021-01-14 05:07:50|493.04|489.04|493.03|489.03|493.04|489.04|493.03|489.03|2
1610600880000|2021-01-14 05:08:00|493.04|489.04|493.29|489.29|493.31|489.31|493|489|25
1610600890000|2021-01-14 05:08:10|493.25|489.25|493.41|489.41|493.44|489.44|493.25|489.25|17
1610600900000|2021-01-14 05:08:20|493.39|489.39|493.26|489.26|493.41|489.41|493.21|489.21|12
1610600910000|2021-01-14 05:08:30|493.25|489.25|493.26|489.26|493.28|489.28|493.25|489.25|8
1610600920000|2021-01-14 05:08:40|493.25|489.25|493.15|489.15|493.28|489.28|493.12|489.12|16
1610600930000|2021-01-14 05:08:50|493.14|489.14|493.13|489.13|493.14|489.14|493.12|489.12|11
1610600940000|2021-01-14 05:09:00|493.12|489.12|493.01|489.01|493.12|489.12|492.96|488.96|8
1610600950000|2021-01-14 05:09:10|493.02|489.02|493.08|489.08|493.13|489.13|493.02|489.02|9
1610600960000|2021-01-14 05:09:20|493.06|489.06|493.06|489.06|493.06|489.06|493.06|489.06|1
1610600970000|2021-01-14 05:09:30|493.1|489.1|492.83|488.83|493.1|489.1|492.83|488.83|14
1610600980000|2021-01-14 05:09:40|492.82|488.82|492.82|488.82|492.83|488.83|492.82|488.82|3
1610600990000|2021-01-14 05:09:50|492.81|488.81|492.84|488.84|492.86|488.86|492.77|488.77|7
1610601000000|2021-01-14 05:10:00|492.88|488.88|492.61|488.61|492.91|488.91|492.61|488.61|14
1610601010000|2021-01-14 05:10:10|492.58|488.58|492.64|488.64|492.66|488.66|492.58|488.58|11
1610601020000|2021-01-14 05:10:20|492.63|488.63|492.3|488.3|492.63|488.63|492.29|488.29|13
1610601030000|2021-01-14 05:10:30|492.28|488.28|492.12|488.12|492.28|488.28|492.11|488.11|12
1610601040000|2021-01-14 05:10:40|492.18|488.18|492.31|488.31|492.33|488.33|492|488|16
1610601050000|2021-01-14 05:10:50|492.3|488.3|492.03|488.03|492.31|488.31|492.02|488.02|22
1610601060000|2021-01-14 05:11:00|492.04|488.04|491.61|487.61|492.08|488.08|491.61|487.61|18
1610601070000|2021-01-14 05:11:10|491.58|487.58|491.35|487.35|491.7|487.7|491.34|487.34|25
1610601080000|2021-01-14 05:11:20|491.36|487.36|491.38|487.38|491.41|487.41|491.34|487.34|14
1610601090000|2021-01-14 05:11:30|491.4|487.4|491.68|487.68|491.74|487.74|491.4|487.4|14
1610601100000|2021-01-14 05:11:40|491.67|487.67|491.79|487.79|491.83|487.83|491.6|487.6|19
1610601110000|2021-01-14 05:11:50|491.8|487.8|491.7|487.7|491.94|487.94|491.67|487.67|16
1610601120000|2021-01-14 05:12:00|491.71|487.71|491.68|487.68|491.71|487.71|491.68|487.68|3
1610601130000|2021-01-14 05:12:10|491.69|487.69|491.64|487.64|491.7|487.7|491.57|487.57|16
1610601140000|2021-01-14 05:12:20|491.68|487.68|491.69|487.69|491.72|487.72|491.65|487.65|16
1610601150000|2021-01-14 05:12:30|491.7|487.7|491.75|487.75|491.75|487.75|491.61|487.61|14
1610601160000|2021-01-14 05:12:40|491.76|487.76|491.93|487.93|492.04|488.04|491.76|487.76|20
1610601170000|2021-01-14 05:12:50|491.94|487.94|491.94|487.94|491.95|487.95|491.94|487.94|3
1610601180000|2021-01-14 05:13:00|491.95|487.95|491.81|487.81|491.95|487.95|491.75|487.75|12
1610601190000|2021-01-14 05:13:10|491.8|487.8|491.71|487.71|491.8|487.8|491.71|487.71|11
1610601200000|2021-01-14 05:13:20|491.69|487.69|491.47|487.47|491.71|487.71|491.46|487.46|21
1610601210000|2021-01-14 05:13:30|491.46|487.46|491.47|487.47|491.47|487.47|491.44|487.44|10
1610601220000|2021-01-14 05:13:40|491.5|487.5|491.54|487.54|491.54|487.54|491.48|487.48|6
1610601230000|2021-01-14 05:13:50|491.4|487.4|490.99|486.99|491.51|487.51|490.96|486.96|20
1610601240000|2021-01-14 05:14:00|490.98|486.98|490.43|486.43|490.98|486.98|490.43|486.43|17
1610601250000|2021-01-14 05:14:10|490.44|486.44|490.73|486.73|490.73|486.73|490.4|486.4|22
1610601260000|2021-01-14 05:14:20|490.71|486.71|490.82|486.82|490.93|486.93|490.71|486.71|24
1610601270000|2021-01-14 05:14:30|490.83|486.83|490.74|486.74|490.89|486.89|490.72|486.72|23
1610601280000|2021-01-14 05:14:40|490.77|486.77|490.97|486.97|491|487|490.72|486.72|14
1610601290000|2021-01-14 05:14:50|490.92|486.92|490.91|486.91|490.94|486.94|490.86|486.86|12
1610601300000|2021-01-14 05:15:00|490.92|486.92|491.06|487.06|491.06|487.06|490.92|486.92|15
1610601310000|2021-01-14 05:15:10|491.07|487.07|491.34|487.34|491.34|487.34|491.07|487.07|17
1610601320000|2021-01-14 05:15:20|491.33|487.33|491.3|487.3|491.33|487.33|491.26|487.26|9
1610601330000|2021-01-14 05:15:30|491.31|487.31|491.35|487.35|491.37|487.37|491.3|487.3|10
1610601340000|2021-01-14 05:15:40|491.36|487.36|491.69|487.69|491.69|487.69|491.35|487.35|19
1610601350000|2021-01-14 05:15:50|491.75|487.75|492.23|488.23|492.24|488.24|491.75|487.75|26
1610601360000|2021-01-14 05:16:00|492.22|488.22|492.84|488.84|492.84|488.84|492.19|488.19|16
1610601370000|2021-01-14 05:16:10|492.92|488.92|492.98|488.98|493.04|489.04|492.88|488.88|15
1610601380000|2021-01-14 05:16:20|492.97|488.97|493.35|489.35|493.35|489.35|492.94|488.94|14
1610601390000|2021-01-14 05:16:30|493.37|489.37|493.37|489.37|493.44|489.44|493.29|489.29|21
1610601400000|2021-01-14 05:16:40|493.38|489.38|493.09|489.09|493.43|489.43|493.08|489.08|18
1610601410000|2021-01-14 05:16:50|493.08|489.08|493.08|489.08|493.13|489.13|493.02|489.02|14
1610601420000|2021-01-14 05:17:00|492.96|488.96|493.57|489.57|493.58|489.58|492.89|488.89|18
1610601430000|2021-01-14 05:17:10|493.56|489.56|493.37|489.37|493.57|489.57|493.37|489.37|11
1610601440000|2021-01-14 05:17:20|493.21|489.21|493.32|489.32|493.35|489.35|493.21|489.21|13
1610601450000|2021-01-14 05:17:30|493.33|489.33|493.37|489.37|493.38|489.38|493.31|489.31|7
1610601460000|2021-01-14 05:17:40|493.36|489.36|493.31|489.31|493.36|489.36|493.14|489.14|20
1610601470000|2021-01-14 05:17:50|493.39|489.39|493.52|489.52|493.62|489.62|493.35|489.35|17
1610601480000|2021-01-14 05:18:00|493.57|489.57|493.69|489.69|493.69|489.69|493.54|489.54|13
1610601490000|2021-01-14 05:18:10|493.68|489.68|493.7|489.7|493.7|489.7|493.68|489.68|3
1610601500000|2021-01-14 05:18:20|493.66|489.66|493.75|489.75|493.77|489.77|493.66|489.66|4
1610601510000|2021-01-14 05:18:30|493.76|489.76|494.35|490.35|494.35|490.35|493.76|489.76|16
1610601520000|2021-01-14 05:18:40|494.32|490.32|494.02|490.02|494.32|490.32|494.02|490.02|17
1610601530000|2021-01-14 05:18:50|494.03|490.03|494.34|490.34|494.34|490.34|494.03|490.03|13
1610601540000|2021-01-14 05:19:00|494.33|490.33|494.28|490.28|494.33|490.33|494.02|490.02|26
1610601550000|2021-01-14 05:19:10|494.26|490.26|494.21|490.21|494.26|490.26|494.18|490.18|14
1610601560000|2021-01-14 05:19:20|494.2|490.2|494.18|490.18|494.2|490.2|494.12|490.12|10
1610601570000|2021-01-14 05:19:30|494.17|490.17|493.91|489.91|494.17|490.17|493.89|489.89|16
1610601580000|2021-01-14 05:19:40|493.9|489.9|493.96|489.96|493.96|489.96|493.9|489.9|4
1610601590000|2021-01-14 05:19:50|494|490|494.28|490.28|494.28|490.28|494|490|17
1610601600000|2021-01-14 05:20:00|494.27|490.27|494.03|490.03|494.27|490.27|493.88|489.88|28
1610601610000|2021-01-14 05:20:10|494.05|490.05|493.98|489.98|494.05|490.05|493.98|489.98|11
1610601620000|2021-01-14 05:20:20|494.01|490.01|493.87|489.87|494.08|490.08|493.87|489.87|14
1610601630000|2021-01-14 05:20:30|493.84|489.84|494.04|490.04|494.06|490.06|493.84|489.84|17
1610601640000|2021-01-14 05:20:40|494.03|490.03|493.62|489.62|494.06|490.06|493.61|489.61|17
1610601650000|2021-01-14 05:20:50|493.61|489.61|493.87|489.87|493.87|489.87|493.61|489.61|18
1610601660000|2021-01-14 05:21:00|493.82|489.82|493.82|489.82|493.87|489.87|493.79|489.79|21
1610601670000|2021-01-14 05:21:10|493.81|489.81|493.79|489.79|493.81|489.81|493.77|489.77|6
1610601680000|2021-01-14 05:21:20|493.78|489.78|493.63|489.63|493.78|489.78|493.61|489.61|8
1610601690000|2021-01-14 05:21:30|493.67|489.67|493.48|489.48|493.67|489.67|493.48|489.48|8
1610601700000|2021-01-14 05:21:40|493.51|489.51|493.28|489.28|493.52|489.52|493.26|489.26|20
1610601710000|2021-01-14 05:21:50|493.33|489.33|493.33|489.33|493.43|489.43|493.26|489.26|22
1610601720000|2021-01-14 05:22:00|493.3|489.3|493.13|489.13|493.3|489.3|493.13|489.13|8
1610601730000|2021-01-14 05:22:10|493.11|489.11|492.87|488.87|493.11|489.11|492.86|488.86|22
1610601740000|2021-01-14 05:22:20|492.89|488.89|493.08|489.08|493.09|489.09|492.87|488.87|20
1610601750000|2021-01-14 05:22:30|493.1|489.1|492.99|488.99|493.22|489.22|492.98|488.98|17
1610601760000|2021-01-14 05:22:40|493|489|492.9|488.9|493|489|492.88|488.88|13
1610601770000|2021-01-14 05:22:50|492.82|488.82|492.8|488.8|492.82|488.82|492.8|488.8|3
1610601780000|2021-01-14 05:23:00|492.79|488.79|492.6|488.6|492.79|488.79|492.6|488.6|9
1610601790000|2021-01-14 05:23:10|492.62|488.62|491.84|487.84|492.62|488.62|491.83|487.83|22
1610601800000|2021-01-14 05:23:20|491.85|487.85|491.88|487.88|492.02|488.02|491.85|487.85|8
1610601810000|2021-01-14 05:23:30|491.89|487.89|492.03|488.03|492.25|488.25|491.89|487.89|27
1610601820000|2021-01-14 05:23:40|492.06|488.06|491.73|487.73|492.06|488.06|491.71|487.71|20
1610601830000|2021-01-14 05:23:50|491.81|487.81|491.73|487.73|491.81|487.81|491.67|487.67|13
1610601840000|2021-01-14 05:24:00|491.74|487.74|491.68|487.68|491.79|487.79|491.68|487.68|9
1610601850000|2021-01-14 05:24:10|491.67|487.67|492.03|488.03|492.05|488.05|491.67|487.67|18
1610601860000|2021-01-14 05:24:20|492.02|488.02|491.82|487.82|492.02|488.02|491.82|487.82|13
1610601870000|2021-01-14 05:24:30|491.87|487.87|491.71|487.71|491.87|487.87|491.59|487.59|17
1610601880000|2021-01-14 05:24:40|491.75|487.75|491.78|487.78|491.82|487.82|491.64|487.64|25
1610601890000|2021-01-14 05:24:50|491.77|487.77|492.04|488.04|492.1|488.1|491.76|487.76|24
1610601900000|2021-01-14 05:25:00|492.03|488.03|492.02|488.02|492.06|488.06|491.97|487.97|19
1610601910000|2021-01-14 05:25:10|491.99|487.99|491.76|487.76|491.99|487.99|491.74|487.74|20
1610601920000|2021-01-14 05:25:20|491.77|487.77|491.81|487.81|491.91|487.91|491.76|487.76|22
1610601930000|2021-01-14 05:25:30|491.8|487.8|491.75|487.75|491.8|487.8|491.74|487.74|12
1610601940000|2021-01-14 05:25:40|491.8|487.8|491.85|487.85|491.9|487.9|491.8|487.8|14
1610601950000|2021-01-14 05:25:50|491.87|487.87|492.13|488.13|492.13|488.13|491.86|487.86|17
1610601960000|2021-01-14 05:26:00|492.15|488.15|492.07|488.07|492.17|488.17|492.07|488.07|16
1610601970000|2021-01-14 05:26:10|492.12|488.12|492.47|488.47|492.47|488.47|492.1|488.1|24
1610601980000|2021-01-14 05:26:20|492.49|488.49|492.51|488.51|492.52|488.52|492.45|488.45|14
1610601990000|2021-01-14 05:26:30|492.53|488.53|492.68|488.68|492.71|488.71|492.53|488.53|14
1610602000000|2021-01-14 05:26:40|492.67|488.67|492.34|488.34|492.68|488.68|492.33|488.33|16
1610602010000|2021-01-14 05:26:50|492.33|488.33|492.12|488.12|492.33|488.33|492.11|488.11|21
1610602020000|2021-01-14 05:27:00|492.13|488.13|492.15|488.15|492.18|488.18|492.05|488.05|17
1610602030000|2021-01-14 05:27:10|492.11|488.11|492.1|488.1|492.19|488.19|492.09|488.09|17
1610602040000|2021-01-14 05:27:20|492.12|488.12|492.15|488.15|492.21|488.21|491.96|487.96|22
1610602050000|2021-01-14 05:27:30|492.13|488.13|492.08|488.08|492.13|488.13|492.07|488.07|8
1610602060000|2021-01-14 05:27:40|492.09|488.09|491.96|487.96|492.11|488.11|491.85|487.85|14
1610602070000|2021-01-14 05:27:50|491.94|487.94|491.93|487.93|492|488|491.9|487.9|18
1610602080000|2021-01-14 05:28:00|491.94|487.94|491.93|487.93|491.99|487.99|491.92|487.92|10
1610602090000|2021-01-14 05:28:10|492|488|492.15|488.15|492.15|488.15|492|488|10
1610602100000|2021-01-14 05:28:20|492.16|488.16|491.96|487.96|492.16|488.16|491.95|487.95|19
1610602110000|2021-01-14 05:28:30|491.97|487.97|492.02|488.02|492.02|488.02|491.95|487.95|7
1610602120000|2021-01-14 05:28:40|492.01|488.01|492.02|488.02|492.08|488.08|492.01|488.01|14
1610602130000|2021-01-14 05:28:50|492.01|488.01|491.86|487.86|492.01|488.01|491.85|487.85|11
1610602140000|2021-01-14 05:29:00|491.9|487.9|492.27|488.27|492.27|488.27|491.88|487.88|12
1610602150000|2021-01-14 05:29:10|492.28|488.28|492.27|488.27|492.28|488.28|492.27|488.27|2
1610602160000|2021-01-14 05:29:20|492.3|488.3|492.24|488.24|492.3|488.3|492.22|488.22|11
1610602170000|2021-01-14 05:29:30|492.22|488.22|492.17|488.17|492.24|488.24|492.14|488.14|12
1610602180000|2021-01-14 05:29:40|492.16|488.16|492.09|488.09|492.17|488.17|492.09|488.09|7
1610602190000|2021-01-14 05:29:50|492.1|488.1|492.17|488.17|492.21|488.21|492.09|488.09|9
1610602200000|2021-01-14 05:30:00|492.16|488.16|492.09|488.09|492.16|488.16|491.96|487.96|19
1610602210000|2021-01-14 05:30:10|492.07|488.07|492.23|488.23|492.27|488.27|492.07|488.07|17
1610602220000|2021-01-14 05:30:20|492.24|488.24|492.03|488.03|492.24|488.24|492.03|488.03|11
1610602230000|2021-01-14 05:30:30|492.04|488.04|492.01|488.01|492.08|488.08|491.99|487.99|10
1610602240000|2021-01-14 05:30:40|492.03|488.03|492.05|488.05|492.09|488.09|492.03|488.03|7
1610602250000|2021-01-14 05:30:50|492.06|488.06|492.34|488.34|492.34|488.34|492.04|488.04|21
1610602260000|2021-01-14 05:31:00|492.35|488.35|492.18|488.18|492.35|488.35|492.18|488.18|19
1610602270000|2021-01-14 05:31:10|492.17|488.17|492.33|488.33|492.35|488.35|492.17|488.17|23
1610602280000|2021-01-14 05:31:20|492.36|488.36|492.2|488.2|492.36|488.36|492.2|488.2|14
1610602290000|2021-01-14 05:31:30|492.21|488.21|492.52|488.52|492.54|488.54|492.19|488.19|12
1610602300000|2021-01-14 05:31:40|492.51|488.51|492.44|488.44|492.52|488.52|492.44|488.44|9
1610602310000|2021-01-14 05:31:50|492.43|488.43|492.45|488.45|492.49|488.49|492.43|488.43|10
1610602320000|2021-01-14 05:32:00|492.46|488.46|493|489|493|489|492.45|488.45|14
1610602330000|2021-01-14 05:32:10|493.02|489.02|493.09|489.09|493.12|489.12|492.89|488.89|18
1610602340000|2021-01-14 05:32:20|493.1|489.1|493.07|489.07|493.16|489.16|493.07|489.07|12
1610602350000|2021-01-14 05:32:30|493.08|489.08|493.56|489.56|493.56|489.56|493.08|489.08|15
1610602360000|2021-01-14 05:32:40|493.62|489.62|494.28|490.28|494.33|490.33|493.62|489.62|21
1610602370000|2021-01-14 05:32:50|494.23|490.23|494.3|490.3|494.42|490.42|494.16|490.16|18
1610602380000|2021-01-14 05:33:00|494.33|490.33|494.28|490.28|494.36|490.36|494.24|490.24|22
1610602390000|2021-01-14 05:33:10|494.29|490.29|494.1|490.1|494.31|490.31|494.06|490.06|20
1610602400000|2021-01-14 05:33:20|494.07|490.07|494.17|490.17|494.17|490.17|494.06|490.06|15
1610602410000|2021-01-14 05:33:30|494.06|490.06|494.09|490.09|494.14|490.14|494.04|490.04|16
1610602420000|2021-01-14 05:33:40|494.1|490.1|494|490|494.1|490.1|493.94|489.94|16
1610602430000|2021-01-14 05:33:50|493.98|489.98|493.55|489.55|494.06|490.06|493.55|489.55|13
1610602440000|2021-01-14 05:34:00|493.48|489.48|493.15|489.15|493.55|489.55|493.01|489.01|20
1610602450000|2021-01-14 05:34:10|493.21|489.21|493.24|489.24|493.24|489.24|493.16|489.16|16
1610602460000|2021-01-14 05:34:20|493.22|489.22|493.1|489.1|493.26|489.26|493.1|489.1|17
1610602470000|2021-01-14 05:34:30|493.09|489.09|493.01|489.01|493.1|489.1|493|489|16
1610602480000|2021-01-14 05:34:40|493|489|492.93|488.93|493.01|489.01|492.92|488.92|5
1610602490000|2021-01-14 05:34:50|492.94|488.94|492.9|488.9|492.94|488.94|492.9|488.9|8
1610602500000|2021-01-14 05:35:00|492.89|488.89|493.18|489.18|493.23|489.23|492.88|488.88|23
1610602510000|2021-01-14 05:35:10|493.17|489.17|493.04|489.04|493.17|489.17|492.97|488.97|17
1610602520000|2021-01-14 05:35:20|493.03|489.03|493.21|489.21|493.21|489.21|493|489|22
1610602530000|2021-01-14 05:35:30|493.22|489.22|493.16|489.16|493.28|489.28|493.16|489.16|18
1610602540000|2021-01-14 05:35:40|493.17|489.17|493.03|489.03|493.17|489.17|492.99|488.99|18
1610602550000|2021-01-14 05:35:50|493.01|489.01|493.16|489.16|493.17|489.17|493.01|489.01|14
1610602560000|2021-01-14 05:36:00|493.17|489.17|493.15|489.15|493.3|489.3|493.02|489.02|27
1610602570000|2021-01-14 05:36:10|493.14|489.14|492.89|488.89|493.14|489.14|492.87|488.87|16
1610602580000|2021-01-14 05:36:20|492.9|488.9|492.71|488.71|493.02|489.02|492.69|488.69|24
1610602590000|2021-01-14 05:36:30|492.75|488.75|492.76|488.76|492.89|488.89|492.75|488.75|20
1610602600000|2021-01-14 05:36:40|492.77|488.77|492.77|488.77|492.97|488.97|492.77|488.77|23
1610602610000|2021-01-14 05:36:50|492.74|488.74|492.65|488.65|492.91|488.91|492.65|488.65|25
1610602620000|2021-01-14 05:37:00|492.63|488.63|492.59|488.59|492.7|488.7|492.33|488.33|27
1610602630000|2021-01-14 05:37:10|492.58|488.58|492.45|488.45|492.58|488.58|492.37|488.37|21
1610602640000|2021-01-14 05:37:20|492.42|488.42|492.44|488.44|492.52|488.52|492.41|488.41|12
1610602650000|2021-01-14 05:37:30|492.42|488.42|492.49|488.49|492.49|488.49|492.42|488.42|13
1610602660000|2021-01-14 05:37:40|492.45|488.45|492.25|488.25|492.53|488.53|492.24|488.24|22
1610602670000|2021-01-14 05:37:50|492.24|488.24|492.12|488.12|492.24|488.24|492.1|488.1|15
1610602680000|2021-01-14 05:38:00|492.1|488.1|492.34|488.34|492.34|488.34|492.09|488.09|21
1610602690000|2021-01-14 05:38:10|492.36|488.36|492.59|488.59|492.71|488.71|492.36|488.36|25
1610602700000|2021-01-14 05:38:20|492.62|488.62|492.68|488.68|492.85|488.85|492.62|488.62|28
1610602710000|2021-01-14 05:38:30|492.67|488.67|492.68|488.68|492.68|488.68|492.46|488.46|22
1610602720000|2021-01-14 05:38:40|492.66|488.66|492.3|488.3|492.66|488.66|492.3|488.3|14
1610602730000|2021-01-14 05:38:50|492.29|488.29|492.07|488.07|492.29|488.29|492.05|488.05|13
1610602740000|2021-01-14 05:39:00|492.05|488.05|492.17|488.17|492.28|488.28|491.92|487.92|18
1610602750000|2021-01-14 05:39:10|492.18|488.18|492.21|488.21|492.21|488.21|492.18|488.18|4
1610602760000|2021-01-14 05:39:20|492.22|488.22|493|489|493|489|492.22|488.22|18
1610602770000|2021-01-14 05:39:30|493.02|489.02|492.95|488.95|493.08|489.08|492.85|488.85|24
1610602780000|2021-01-14 05:39:40|492.93|488.93|492.81|488.81|492.93|488.93|492.8|488.8|14
1610602790000|2021-01-14 05:39:50|492.96|488.96|492.94|488.94|493|489|492.93|488.93|9
1610602800000|2021-01-14 05:40:00|492.92|488.92|493.17|489.17|493.17|489.17|492.85|488.85|23
1610602810000|2021-01-14 05:40:10|493.15|489.15|493.09|489.09|493.19|489.19|493.08|489.08|24
1610602820000|2021-01-14 05:40:20|493.08|489.08|493.01|489.01|493.08|489.08|493|489|10
1610602830000|2021-01-14 05:40:30|493.03|489.03|492.85|488.85|493.05|489.05|492.84|488.84|14
1610602840000|2021-01-14 05:40:40|492.86|488.86|492.7|488.7|492.88|488.88|492.66|488.66|18
1610602850000|2021-01-14 05:40:50|492.75|488.75|492.88|488.88|492.9|488.9|492.75|488.75|14
1610602860000|2021-01-14 05:41:00|492.87|488.87|492.88|488.88|492.9|488.9|492.79|488.79|15
1610602870000|2021-01-14 05:41:10|492.9|488.9|492.83|488.83|493.01|489.01|492.81|488.81|25
1610602880000|2021-01-14 05:41:20|492.81|488.81|492.83|488.83|492.89|488.89|492.75|488.75|25
1610602890000|2021-01-14 05:41:30|492.82|488.82|492.6|488.6|492.82|488.82|492.56|488.56|23
1610602900000|2021-01-14 05:41:40|492.59|488.59|492.33|488.33|492.6|488.6|492.27|488.27|21
1610602910000|2021-01-14 05:41:50|492.35|488.35|492.5|488.5|492.55|488.55|492.35|488.35|19
1610602920000|2021-01-14 05:42:00|492.49|488.49|491.99|487.99|492.5|488.5|491.99|487.99|33
1610602930000|2021-01-14 05:42:10|491.95|487.95|491.72|487.72|492.11|488.11|491.72|487.72|31
1610602940000|2021-01-14 05:42:20|491.88|487.88|490.49|486.49|491.91|487.91|490.42|486.42|22
1610602950000|2021-01-14 05:42:30|490.5|486.5|490.5|486.5|490.85|486.85|490.21|486.21|24
1610602960000|2021-01-14 05:42:40|490.48|486.48|490.09|486.09|490.76|486.76|489.95|485.95|26
1610602970000|2021-01-14 05:42:50|490.04|486.04|490.04|486.04|490.05|486.05|489.99|485.99|10
1610602980000|2021-01-14 05:43:00|489.98|485.98|489.77|485.77|489.99|485.99|489.65|485.65|18
1610602990000|2021-01-14 05:43:10|489.76|485.76|490.22|486.22|490.22|486.22|489.75|485.75|20
1610603000000|2021-01-14 05:43:20|490.25|486.25|490.12|486.12|490.52|486.52|490.12|486.12|13
1610603010000|2021-01-14 05:43:30|490.11|486.11|491.02|487.02|491.02|487.02|490.11|486.11|24
1610603020000|2021-01-14 05:43:40|491.01|487.01|490.82|486.82|491.05|487.05|490.8|486.8|22
1610603030000|2021-01-14 05:43:50|490.79|486.79|490.85|486.85|490.85|486.85|490.78|486.78|11
1610603040000|2021-01-14 05:44:00|491.01|487.01|491.5|487.5|491.52|487.52|491.01|487.01|19
1610603050000|2021-01-14 05:44:10|491.51|487.51|491.37|487.37|491.54|487.54|491.36|487.36|19
1610603060000|2021-01-14 05:44:20|491.45|487.45|491.71|487.71|491.71|487.71|491.45|487.45|15
1610603070000|2021-01-14 05:44:30|491.7|487.7|491.73|487.73|491.75|487.75|491.7|487.7|8
1610603080000|2021-01-14 05:44:40|491.71|487.71|491.48|487.48|491.73|487.73|491.43|487.43|19
1610603090000|2021-01-14 05:44:50|491.45|487.45|491.79|487.79|491.89|487.89|491.45|487.45|15
1610603100000|2021-01-14 05:45:00|492.06|488.06|492.08|488.08|492.1|488.1|492.03|488.03|13
1610603110000|2021-01-14 05:45:10|492.07|488.07|492.08|488.08|492.09|488.09|492.07|488.07|14
1610603120000|2021-01-14 05:45:20|492.07|488.07|491.87|487.87|492.09|488.09|491.85|487.85|18
1610603130000|2021-01-14 05:45:30|491.9|487.9|491.87|487.87|491.9|487.9|491.81|487.81|4
1610603140000|2021-01-14 05:45:40|491.86|487.86|491.75|487.75|491.87|487.87|491.72|487.72|13
1610603150000|2021-01-14 05:45:50|491.76|487.76|491.84|487.84|491.84|487.84|491.74|487.74|9
1610603160000|2021-01-14 05:46:00|491.81|487.81|491.86|487.86|491.9|487.9|491.81|487.81|14
1610603170000|2021-01-14 05:46:10|492.01|488.01|492.28|488.28|492.28|488.28|491.89|487.89|17
1610603180000|2021-01-14 05:46:20|492.35|488.35|492.3|488.3|492.35|488.35|492.28|488.28|7
1610603190000|2021-01-14 05:46:30|492.29|488.29|492.5|488.5|492.71|488.71|492.28|488.28|28
1610603200000|2021-01-14 05:46:40|492.51|488.51|492.69|488.69|492.71|488.71|492.51|488.51|30
1610603210000|2021-01-14 05:46:50|492.71|488.71|493.21|489.21|493.21|489.21|492.61|488.61|16
1610603220000|2021-01-14 05:47:00|493.23|489.23|493.52|489.52|493.61|489.61|493.18|489.18|22
1610603230000|2021-01-14 05:47:10|493.56|489.56|494.41|490.41|494.56|490.56|493.56|489.56|23
1610603240000|2021-01-14 05:47:20|494.4|490.4|495.15|491.15|495.15|491.15|494.35|490.35|30
1610603250000|2021-01-14 05:47:30|495.14|491.14|494.95|490.95|495.14|491.14|494.83|490.83|22
1610603260000|2021-01-14 05:47:40|494.97|490.97|494.94|490.94|495|491|494.93|490.93|16
1610603270000|2021-01-14 05:47:50|494.93|490.93|494.4|490.4|494.93|490.93|494.29|490.29|32
1610603280000|2021-01-14 05:48:00|494.36|490.36|493.9|489.9|494.4|490.4|493.84|489.84|31
1610603290000|2021-01-14 05:48:10|493.97|489.97|493.9|489.9|494.25|490.25|493.9|489.9|23
1610603300000|2021-01-14 05:48:20|493.91|489.91|493.73|489.73|493.92|489.92|493.46|489.46|23
1610603310000|2021-01-14 05:48:30|493.66|489.66|493.16|489.16|493.68|489.68|493.16|489.16|20
1610603320000|2021-01-14 05:48:40|493.15|489.15|493.22|489.22|493.3|489.3|493.15|489.15|18
1610603330000|2021-01-14 05:48:50|493.19|489.19|492.45|488.45|493.2|489.2|492.45|488.45|17
1610603340000|2021-01-14 05:49:00|492.44|488.44|492.49|488.49|492.86|488.86|492.23|488.23|30
1610603350000|2021-01-14 05:49:10|492.51|488.51|492.54|488.54|492.58|488.58|492.38|488.38|20
1610603360000|2021-01-14 05:49:20|492.58|488.58|492.61|488.61|492.8|488.8|492.58|488.58|28
1610603370000|2021-01-14 05:49:30|492.66|488.66|492.5|488.5|492.68|488.68|492.4|488.4|28
1610603380000|2021-01-14 05:49:40|492.52|488.52|492.41|488.41|492.68|488.68|492.41|488.41|24
1610603390000|2021-01-14 05:49:50|492.44|488.44|492.38|488.38|492.59|488.59|492.38|488.38|30
1610603400000|2021-01-14 05:50:00|492.41|488.41|492.18|488.18|492.46|488.46|491.96|487.96|32
1610603410000|2021-01-14 05:50:10|492.15|488.15|491.99|487.99|492.19|488.19|491.99|487.99|13
1610603430000|2021-01-14 05:50:30|491.97|487.97|491.92|487.92|491.97|487.97|491.92|487.92|2
1610603440000|2021-01-14 05:50:40|491.91|487.91|491.51|487.51|491.91|487.91|491.49|487.49|32
1610603450000|2021-01-14 05:50:50|491.48|487.48|491.35|487.35|491.48|487.48|491.3|487.3|11
1610603460000|2021-01-14 05:51:00|491.36|487.36|491.25|487.25|491.36|487.36|491.25|487.25|3
1610603470000|2021-01-14 05:51:10|491.26|487.26|491.3|487.3|491.31|487.31|491.24|487.24|7
1610603480000|2021-01-14 05:51:20|491.31|487.31|491.31|487.31|491.33|487.33|491.3|487.3|7
1610603490000|2021-01-14 05:51:30|491.29|487.29|491.28|487.28|491.29|487.29|491.28|487.28|2
1610603500000|2021-01-14 05:51:40|491.27|487.27|491.26|487.26|491.3|487.3|491.25|487.25|6
1610603510000|2021-01-14 05:51:50|491.25|487.25|491.27|487.27|491.37|487.37|491.25|487.25|15
1610603520000|2021-01-14 05:52:00|491.26|487.26|491.28|487.28|491.28|487.28|491.19|487.19|9
1610603530000|2021-01-14 05:52:10|491.31|487.31|491.54|487.54|491.82|487.82|491.31|487.31|18
1610603540000|2021-01-14 05:52:20|491.52|487.52|491.46|487.46|491.55|487.55|491.46|487.46|13
1610603550000|2021-01-14 05:52:30|491.45|487.45|491.41|487.41|491.45|487.45|491.41|487.41|7
1610603560000|2021-01-14 05:52:40|491.43|487.43|491.51|487.51|491.52|487.52|491.43|487.43|9
1610603570000|2021-01-14 05:52:50|491.52|487.52|491.54|487.54|491.54|487.54|491.5|487.5|9
1610603580000|2021-01-14 05:53:00|491.53|487.53|491.56|487.56|491.56|487.56|491.53|487.53|10
1610603590000|2021-01-14 05:53:10|491.57|487.57|491.6|487.6|491.61|487.61|491.56|487.56|11
1610603600000|2021-01-14 05:53:20|491.59|487.59|491.55|487.55|491.59|487.59|491.55|487.55|3
1610603610000|2021-01-14 05:53:30|491.53|487.53|491.23|487.23|491.53|487.53|490.9|486.9|11
1610603620000|2021-01-14 05:53:40|491.24|487.24|491.3|487.3|491.3|487.3|491.24|487.24|5
1610603630000|2021-01-14 05:53:50|491.29|487.29|491.27|487.27|491.3|487.3|491.27|487.27|5
1610603640000|2021-01-14 05:54:00|491.29|487.29|490.59|486.59|491.29|487.29|490.5|486.5|31
1610603650000|2021-01-14 05:54:10|490.61|486.61|490.57|486.57|490.69|486.69|490.56|486.56|24
1610603660000|2021-01-14 05:54:20|490.65|486.65|490.62|486.62|490.94|486.94|490.62|486.62|23
1610603670000|2021-01-14 05:54:30|490.61|486.61|490.24|486.24|490.61|486.61|490.24|486.24|15
1610603680000|2021-01-14 05:54:40|490.28|486.28|490.31|486.31|490.31|486.31|490.28|486.28|3
1610603690000|2021-01-14 05:54:50|490.3|486.3|490.31|486.31|490.31|486.31|490.3|486.3|4
1610603700000|2021-01-14 05:55:00|490.32|486.32|490.32|486.32|490.33|486.33|490.32|486.32|3
1610603710000|2021-01-14 05:55:10|490.33|486.33|490.28|486.28|490.33|486.33|490.25|486.25|9
1610603720000|2021-01-14 05:55:20|490.31|486.31|490.18|486.18|490.31|486.31|490.17|486.17|7
1610603730000|2021-01-14 05:55:30|490.2|486.2|490.24|486.24|490.25|486.25|490.19|486.19|9
1610603740000|2021-01-14 05:55:40|490.19|486.19|490.78|486.78|490.93|486.93|490.19|486.19|21
1610603750000|2021-01-14 05:55:50|490.96|486.96|490.7|486.7|491.01|487.01|490.7|486.7|29
1610603760000|2021-01-14 05:56:00|490.69|486.69|490.52|486.52|490.69|486.69|490.48|486.48|28
1610603770000|2021-01-14 05:56:10|490.51|486.51|490.54|486.54|490.61|486.61|490.48|486.48|26
1610603780000|2021-01-14 05:56:20|490.47|486.47|490.48|486.48|490.72|486.72|490.47|486.47|32
1610603790000|2021-01-14 05:56:30|490.5|486.5|490.55|486.55|490.65|486.65|490.5|486.5|19
1610603800000|2021-01-14 05:56:40|490.54|486.54|490.76|486.76|490.77|486.77|490.54|486.54|12
1610603810000|2021-01-14 05:56:50|490.78|486.78|490.72|486.72|490.78|486.78|490.63|486.63|12
1610603820000|2021-01-14 05:57:00|490.75|486.75|490.68|486.68|490.75|486.75|490.53|486.53|25
1610603830000|2021-01-14 05:57:10|490.65|486.65|490.57|486.57|490.67|486.67|490.57|486.57|15
1610603840000|2021-01-14 05:57:20|490.63|486.63|490.58|486.58|490.65|486.65|490.45|486.45|30
1610603850000|2021-01-14 05:57:30|490.57|486.57|490.52|486.52|490.57|486.57|490.52|486.52|15
1610603860000|2021-01-14 05:57:40|490.53|486.53|490.2|486.2|490.56|486.56|490.2|486.2|24
1610603870000|2021-01-14 05:57:50|490.19|486.19|490.06|486.06|490.19|486.19|490.06|486.06|12
1610603880000|2021-01-14 05:58:00|490.05|486.05|490.08|486.08|490.13|486.13|490.05|486.05|9
1610603890000|2021-01-14 05:58:10|490.09|486.09|490.18|486.18|490.25|486.25|490.08|486.08|16
1610603900000|2021-01-14 05:58:20|490.17|486.17|490.27|486.27|490.27|486.27|490.16|486.16|7
1610603910000|2021-01-14 05:58:30|490.28|486.28|490.27|486.27|490.28|486.28|490.25|486.25|4
1610603920000|2021-01-14 05:58:40|490.28|486.28|490.31|486.31|490.45|486.45|490.28|486.28|19
1610603930000|2021-01-14 05:58:50|490.34|486.34|490.37|486.37|490.4|486.4|490.3|486.3|15
1610603940000|2021-01-14 05:59:00|490.35|486.35|490.26|486.26|490.5|486.5|490.25|486.25|18
1610603950000|2021-01-14 05:59:10|490.27|486.27|490.27|486.27|490.29|486.29|490.22|486.22|16
1610603960000|2021-01-14 05:59:20|490.29|486.29|490.39|486.39|490.39|486.39|490.27|486.27|17
1610603970000|2021-01-14 05:59:30|490.38|486.38|490.38|486.38|490.42|486.42|490.36|486.36|17
1610603980000|2021-01-14 05:59:40|490.41|486.41|490.48|486.48|490.53|486.53|490.39|486.39|18
1610603990000|2021-01-14 05:59:50|490.43|486.43|490.54|486.54|490.55|486.55|490.41|486.41|19
1610604000000|2021-01-14 06:00:00|490.59|486.59|490.42|486.42|490.59|486.59|490.42|486.42|11
1610604010000|2021-01-14 06:00:10|490.44|486.44|490.19|486.19|490.44|486.44|489.6|485.6|18
1610604020000|2021-01-14 06:00:20|490.17|486.17|490.18|486.18|490.19|486.19|490.17|486.17|4
1610604030000|2021-01-14 06:00:30|490.21|486.21|490.4|486.4|490.4|486.4|490.17|486.17|22
1610604040000|2021-01-14 06:00:40|490.42|486.42|490.25|486.25|490.42|486.42|490.24|486.24|20
1610604050000|2021-01-14 06:00:50|490.24|486.24|490.18|486.18|490.24|486.24|490.12|486.12|18
1610604060000|2021-01-14 06:01:00|490.17|486.17|490.41|486.41|490.41|486.41|490.17|486.17|24
1610604070000|2021-01-14 06:01:10|490.43|486.43|490.5|486.5|490.5|486.5|490.43|486.43|15
1610604080000|2021-01-14 06:01:20|490.47|486.47|491.05|487.05|491.05|487.05|490.47|486.47|17
1610604090000|2021-01-14 06:01:30|491.04|487.04|491.06|487.06|491.11|487.11|490.99|486.99|10
1610604100000|2021-01-14 06:01:40|491.05|487.05|491.34|487.34|491.34|487.34|491.05|487.05|21
1610604110000|2021-01-14 06:01:50|491.33|487.33|491.57|487.57|491.59|487.59|491.25|487.25|26
1610604120000|2021-01-14 06:02:00|491.45|487.45|491.29|487.29|491.57|487.57|491.28|487.28|31
1610604130000|2021-01-14 06:02:10|491.31|487.31|491.4|487.4|491.4|487.4|491.28|487.28|21
1610604140000|2021-01-14 06:02:20|491.37|487.37|491.25|487.25|491.43|487.43|491.25|487.25|23
1610604150000|2021-01-14 06:02:30|491.31|487.31|491.2|487.2|491.47|487.47|491.15|487.15|19
1610604160000|2021-01-14 06:02:40|491.19|487.19|490.78|486.78|491.19|487.19|490.75|486.75|16
1610604170000|2021-01-14 06:02:50|490.76|486.76|490.74|486.74|490.89|486.89|490.68|486.68|17
1610604180000|2021-01-14 06:03:00|490.75|486.75|490.74|486.74|490.91|486.91|490.73|486.73|18
1610604190000|2021-01-14 06:03:10|490.73|486.73|490.75|486.75|490.85|486.85|490.69|486.69|18
1610604200000|2021-01-14 06:03:20|490.76|486.76|490.86|486.86|490.86|486.86|490.72|486.72|20
1610604210000|2021-01-14 06:03:30|490.88|486.88|490.98|486.98|491.08|487.08|490.86|486.86|34
1610604220000|2021-01-14 06:03:40|491.01|487.01|490.87|486.87|491.1|487.1|490.84|486.84|30
1610604230000|2021-01-14 06:03:50|490.89|486.89|491.06|487.06|491.08|487.08|490.77|486.77|26
1610604240000|2021-01-14 06:04:00|491.16|487.16|491.44|487.44|491.49|487.49|491.03|487.03|25
1610604250000|2021-01-14 06:04:10|491.49|487.49|491.19|487.19|491.56|487.56|491.16|487.16|15
1610604260000|2021-01-14 06:04:20|491.2|487.2|491.35|487.35|491.35|487.35|491.17|487.17|23
1610604270000|2021-01-14 06:04:30|491.36|487.36|491.32|487.32|491.38|487.38|491.18|487.18|21
1610604280000|2021-01-14 06:04:40|491.24|487.24|491.72|487.72|491.73|487.73|491.17|487.17|20
1610604290000|2021-01-14 06:04:50|491.74|487.74|491.76|487.76|491.86|487.86|491.62|487.62|28
1610604300000|2021-01-14 06:05:00|491.77|487.77|492.17|488.17|492.2|488.2|491.77|487.77|25
1610604310000|2021-01-14 06:05:10|492.16|488.16|492.09|488.09|492.17|488.17|491.98|487.98|20
1610604320000|2021-01-14 06:05:20|492.11|488.11|492.07|488.07|492.14|488.14|492.07|488.07|18
1610604330000|2021-01-14 06:05:30|492.12|488.12|492.22|488.22|492.37|488.37|492.12|488.12|17
1610604340000|2021-01-14 06:05:40|492.21|488.21|492.22|488.22|492.22|488.22|492.04|488.04|30
1610604350000|2021-01-14 06:05:50|492.24|488.24|492.2|488.2|492.26|488.26|492.2|488.2|10
1610604360000|2021-01-14 06:06:00|492.21|488.21|492.12|488.12|492.21|488.21|492.08|488.08|13
1610604370000|2021-01-14 06:06:10|492.1|488.1|492.11|488.11|492.16|488.16|492.1|488.1|19
1610604380000|2021-01-14 06:06:20|492.13|488.13|492.05|488.05|492.13|488.13|492.05|488.05|7
1610604390000|2021-01-14 06:06:30|492.04|488.04|492.18|488.18|492.29|488.29|492.04|488.04|18
1610604400000|2021-01-14 06:06:40|492.16|488.16|492.03|488.03|492.19|488.19|492.03|488.03|11
1610604410000|2021-01-14 06:06:50|492.01|488.01|492.09|488.09|492.1|488.1|492.01|488.01|13
1610604420000|2021-01-14 06:07:00|492.08|488.08|492.15|488.15|492.2|488.2|492.07|488.07|13
1610604430000|2021-01-14 06:07:10|492.17|488.17|492.23|488.23|492.26|488.26|492.17|488.17|6
1610604440000|2021-01-14 06:07:20|492.22|488.22|491.99|487.99|492.22|488.22|491.93|487.93|20
1610604450000|2021-01-14 06:07:30|491.98|487.98|491.93|487.93|491.98|487.98|491.83|487.83|20
1610604460000|2021-01-14 06:07:40|491.92|487.92|491.86|487.86|491.94|487.94|491.82|487.82|7
1610604470000|2021-01-14 06:07:50|491.8|487.8|491.86|487.86|491.86|487.86|491.8|487.8|5
1610604480000|2021-01-14 06:08:00|491.88|487.88|492.18|488.18|492.18|488.18|491.88|487.88|17
1610604490000|2021-01-14 06:08:10|492.19|488.19|492.25|488.25|492.25|488.25|492.18|488.18|8
1610604500000|2021-01-14 06:08:20|492.23|488.23|492.05|488.05|492.23|488.23|491.95|487.95|22
1610604510000|2021-01-14 06:08:30|492.03|488.03|491.82|487.82|492.03|488.03|491.81|487.81|15
1610604520000|2021-01-14 06:08:40|491.81|487.81|491.3|487.3|491.81|487.81|491.1|487.1|24
1610604530000|2021-01-14 06:08:50|491.32|487.32|491.34|487.34|491.46|487.46|491.32|487.32|19
1610604540000|2021-01-14 06:09:00|491.35|487.35|491.18|487.18|491.38|487.38|491.12|487.12|20
1610604550000|2021-01-14 06:09:10|491.21|487.21|491.37|487.37|491.37|487.37|491.21|487.21|21
1610604560000|2021-01-14 06:09:20|491.41|487.41|491.47|487.47|491.51|487.51|491.41|487.41|13
1610604570000|2021-01-14 06:09:30|491.46|487.46|491.3|487.3|491.46|487.46|491.3|487.3|8
1610604580000|2021-01-14 06:09:40|491.31|487.31|491.45|487.45|491.47|487.47|491.3|487.3|18
1610604590000|2021-01-14 06:09:50|491.47|487.47|491.46|487.46|491.47|487.47|491.33|487.33|23
1610604600000|2021-01-14 06:10:00|491.44|487.44|491.9|487.9|491.9|487.9|491.41|487.41|13
1610604610000|2021-01-14 06:10:10|491.84|487.84|493.08|489.08|493.15|489.15|491.84|487.84|28
1610604620000|2021-01-14 06:10:20|493.13|489.13|493.43|489.43|493.49|489.49|493.05|489.05|13
1610604630000|2021-01-14 06:10:30|493.44|489.44|493.38|489.38|493.49|489.49|493.33|489.33|16
1610604640000|2021-01-14 06:10:40|493.41|489.41|493.62|489.62|493.62|489.62|493.19|489.19|26
1610604650000|2021-01-14 06:10:50|493.65|489.65|493.56|489.56|493.67|489.67|493.46|489.46|13
1610604660000|2021-01-14 06:11:00|493.51|489.51|493.64|489.64|493.64|489.64|493.49|489.49|14
1610604670000|2021-01-14 06:11:10|493.59|489.59|493.54|489.54|493.59|489.59|493.49|489.49|9
1610604680000|2021-01-14 06:11:20|493.49|489.49|493.6|489.6|493.61|489.61|493.49|489.49|6
1610604690000|2021-01-14 06:11:30|493.61|489.61|493.53|489.53|493.61|489.61|493.53|489.53|7
1610604700000|2021-01-14 06:11:40|493.54|489.54|493.59|489.59|493.6|489.6|493.52|489.52|6
1610604710000|2021-01-14 06:11:50|493.56|489.56|493.33|489.33|493.56|489.56|493.32|489.32|11
1610604720000|2021-01-14 06:12:00|493.32|489.32|493.08|489.08|493.32|489.32|493.06|489.06|20
1610604730000|2021-01-14 06:12:10|493|489|492.92|488.92|493.01|489.01|492.81|488.81|20
1610604740000|2021-01-14 06:12:20|492.89|488.89|492.67|488.67|492.92|488.92|492.67|488.67|18
1610604750000|2021-01-14 06:12:30|492.66|488.66|492.38|488.38|492.75|488.75|492.37|488.37|19
1610604760000|2021-01-14 06:12:40|492.37|488.37|492.36|488.36|492.41|488.41|492.36|488.36|10
1610604770000|2021-01-14 06:12:50|492.37|488.37|491.92|487.92|492.47|488.47|491.17|487.17|22
1610604780000|2021-01-14 06:13:00|491.94|487.94|492.01|488.01|492.01|488.01|491.88|487.88|18
1610604790000|2021-01-14 06:13:10|492.02|488.02|491.83|487.83|492.04|488.04|491.82|487.82|13
1610604800000|2021-01-14 06:13:20|491.82|487.82|491.8|487.8|491.86|487.86|491.8|487.8|13
1610604810000|2021-01-14 06:13:30|491.77|487.77|491.76|487.76|491.79|487.79|491.74|487.74|12
1610604820000|2021-01-14 06:13:40|491.75|487.75|491.94|487.94|491.94|487.94|491.75|487.75|19
1610604830000|2021-01-14 06:13:50|491.95|487.95|491.93|487.93|491.99|487.99|491.8|487.8|18
1610604840000|2021-01-14 06:14:00|491.92|487.92|492|488|492|488|491.92|487.92|7
1610604850000|2021-01-14 06:14:10|491.97|487.97|492.36|488.36|492.51|488.51|491.97|487.97|19
1610604860000|2021-01-14 06:14:20|492.58|488.58|492.26|488.26|492.58|488.58|492.23|488.23|22
1610604870000|2021-01-14 06:14:30|492.25|488.25|492.34|488.34|492.41|488.41|492.23|488.23|20
1610604880000|2021-01-14 06:14:40|492.23|488.23|492.6|488.6|492.77|488.77|492.22|488.22|17
1610604890000|2021-01-14 06:14:50|492.59|488.59|493.03|489.03|493.08|489.08|492.59|488.59|15
1610604900000|2021-01-14 06:15:00|493.04|489.04|493.65|489.65|493.82|489.82|493.04|489.04|34
1610604910000|2021-01-14 06:15:10|493.75|489.75|493.86|489.86|493.87|489.87|493.55|489.55|20
1610604920000|2021-01-14 06:15:20|493.61|489.61|493.86|489.86|493.86|489.86|493.61|489.61|2
1610604930000|2021-01-14 06:15:30|493.87|489.87|495.54|491.54|495.54|491.54|493.87|489.87|20
1610604940000|2021-01-14 06:15:40|495.56|491.56|495.56|491.56|495.62|491.62|495.55|491.55|11
1610604950000|2021-01-14 06:15:50|495.58|491.58|495.59|491.59|495.6|491.6|495.58|491.58|5
1610604960000|2021-01-14 06:16:00|495.6|491.6|494.91|490.91|495.6|491.6|494.71|490.71|33
1610604970000|2021-01-14 06:16:10|494.95|490.95|495|491|495.24|491.24|494.92|490.92|31
1610604980000|2021-01-14 06:16:20|495.08|491.08|494.55|490.55|495.08|491.08|494.28|490.28|35
1610604990000|2021-01-14 06:16:30|494.56|490.56|494.57|490.57|494.59|490.59|494.42|490.42|32
1610605000000|2021-01-14 06:16:40|494.58|490.58|494.58|490.58|494.62|490.62|494.41|490.41|32
1610605010000|2021-01-14 06:16:50|494.61|490.61|494.63|490.63|494.69|490.69|494.58|490.58|15
1610605020000|2021-01-14 06:17:00|494.64|490.64|494.54|490.54|494.64|490.64|494.41|490.41|12
1610605030000|2021-01-14 06:17:10|494.56|490.56|494.62|490.62|494.7|490.7|494.4|490.4|19
1610605040000|2021-01-14 06:17:20|494.61|490.61|494.61|490.61|494.62|490.62|494.6|490.6|10
1610605050000|2021-01-14 06:17:30|494.6|490.6|494.64|490.64|494.67|490.67|494.51|490.51|19
1610605060000|2021-01-14 06:17:40|494.65|490.65|494.71|490.71|494.72|490.72|494.63|490.63|12
1610605070000|2021-01-14 06:17:50|494.69|490.69|494.69|490.69|494.69|490.69|494.69|490.69|1
1610605080000|2021-01-14 06:18:00|494.75|490.75|494.75|490.75|494.8|490.8|494.75|490.75|3
1610605090000|2021-01-14 06:18:10|494.72|490.72|495.01|491.01|495.04|491.04|494.72|490.72|9
1610605100000|2021-01-14 06:18:20|495.05|491.05|495.13|491.13|495.15|491.15|495.03|491.03|15
1610605110000|2021-01-14 06:18:30|495.14|491.14|495.41|491.41|495.41|491.41|495.14|491.14|6
1610605120000|2021-01-14 06:18:40|495.39|491.39|495.62|491.62|495.78|491.78|495.38|491.38|26
1610605130000|2021-01-14 06:18:50|495.58|491.58|495.56|491.56|495.71|491.71|495.47|491.47|9
1610605140000|2021-01-14 06:19:00|495.55|491.55|495.74|491.74|495.74|491.74|495.55|491.55|16
1610605150000|2021-01-14 06:19:10|495.73|491.73|495.87|491.87|495.87|491.87|495.73|491.73|13
1610605160000|2021-01-14 06:19:20|495.86|491.86|495.79|491.79|495.88|491.88|495.79|491.79|20
1610605170000|2021-01-14 06:19:30|495.77|491.77|495.74|491.74|495.84|491.84|494.5|490.5|29
1610605180000|2021-01-14 06:19:40|495.53|491.53|495.53|491.53|495.53|491.53|495.53|491.53|1
1610605190000|2021-01-14 06:19:50|495.58|491.58|495.83|491.83|495.87|491.87|495.58|491.58|7
1610605200000|2021-01-14 06:20:00|495.81|491.81|495.9|491.9|495.9|491.9|495.74|491.74|21
1610605210000|2021-01-14 06:20:10|495.85|491.85|495.8|491.8|495.88|491.88|495.6|491.6|26
1610605220000|2021-01-14 06:20:20|495.86|491.86|496.09|492.09|496.2|492.2|495.85|491.85|18
1610605230000|2021-01-14 06:20:30|496.08|492.08|496.03|492.03|496.11|492.11|496.02|492.02|19
1610605240000|2021-01-14 06:20:40|496.06|492.06|496.14|492.14|496.14|492.14|496.06|492.06|8
1610605250000|2021-01-14 06:20:50|496.09|492.09|495.96|491.96|496.09|492.09|495.95|491.95|29
1610605260000|2021-01-14 06:21:00|495.95|491.95|495.58|491.58|496.02|492.02|494.54|490.54|15
1610605270000|2021-01-14 06:21:10|495.59|491.59|495.6|491.6|495.6|491.6|495.56|491.56|13
1610605280000|2021-01-14 06:21:20|495.61|491.61|496.06|492.06|496.06|492.06|495.49|491.49|16
1610605290000|2021-01-14 06:21:30|496.21|492.21|497.59|493.59|497.8|493.8|496.21|492.21|31
1610605300000|2021-01-14 06:21:40|497.58|493.58|498.01|494.01|498.21|494.21|497.58|493.58|22
1610605310000|2021-01-14 06:21:50|498.21|494.21|497.87|493.87|498.21|494.21|497.49|493.49|23
1610605320000|2021-01-14 06:22:00|497.77|493.77|497.97|493.97|498.01|494.01|497.72|493.72|17
1610605330000|2021-01-14 06:22:10|497.98|493.98|497.2|493.2|498|494|497.08|493.08|22
1610605340000|2021-01-14 06:22:20|497.18|493.18|497.22|493.22|497.22|493.22|496.9|492.9|32
1610605350000|2021-01-14 06:22:30|497.18|493.18|497.99|493.99|498.1|494.1|497.18|493.18|34
1610605360000|2021-01-14 06:22:40|498.08|494.08|498.21|494.21|498.22|494.22|497.81|493.81|30
1610605370000|2021-01-14 06:22:50|498.16|494.16|497.98|493.98|498.16|494.16|497.92|493.92|32
1610605380000|2021-01-14 06:23:00|497.97|493.97|498.11|494.11|498.12|494.12|497.74|493.74|24
1610605390000|2021-01-14 06:23:10|498.06|494.06|499.22|495.22|499.23|495.23|498.04|494.04|34
1610605400000|2021-01-14 06:23:20|499.24|495.24|499.35|495.35|499.39|495.39|499.18|495.18|26
1610605410000|2021-01-14 06:23:30|499.34|495.34|499.24|495.24|499.35|495.35|499.06|495.06|30
1610605420000|2021-01-14 06:23:40|499.23|495.23|499.52|495.52|499.52|495.52|499.03|495.03|25
1610605430000|2021-01-14 06:23:50|499.51|495.51|499.37|495.37|499.52|495.52|499.37|495.37|19
1610605440000|2021-01-14 06:24:00|499.36|495.36|498.65|494.65|499.36|495.36|498.39|494.39|30
1610605450000|2021-01-14 06:24:10|498.61|494.61|498.59|494.59|498.66|494.66|498.23|494.23|28
1610605460000|2021-01-14 06:24:20|498.62|494.62|498.46|494.46|498.69|494.69|498.26|494.26|25
1610605470000|2021-01-14 06:24:30|498.38|494.38|498.38|494.38|498.44|494.44|498.32|494.32|21
1610605480000|2021-01-14 06:24:40|498.36|494.36|498.59|494.59|498.59|494.59|498.36|494.36|19
1610605490000|2021-01-14 06:24:50|498.63|494.63|498.74|494.74|498.93|494.93|498.63|494.63|30
1610605500000|2021-01-14 06:25:00|498.75|494.75|498.25|494.25|498.79|494.79|498.25|494.25|22
1610605510000|2021-01-14 06:25:10|498.24|494.24|498.21|494.21|498.24|494.24|498.15|494.15|12
1610605520000|2021-01-14 06:25:20|498.16|494.16|497.98|493.98|498.21|494.21|497.95|493.95|16
1610605530000|2021-01-14 06:25:30|497.97|493.97|497.99|493.99|498|494|497.87|493.87|18
1610605540000|2021-01-14 06:25:40|497.98|493.98|498.05|494.05|498.05|494.05|497.96|493.96|11
1610605550000|2021-01-14 06:25:50|498.24|494.24|497.78|493.78|498.34|494.34|497.72|493.72|21
1610605560000|2021-01-14 06:26:00|497.81|493.81|497.26|493.26|497.84|493.84|497.1|493.1|26
1610605570000|2021-01-14 06:26:10|497.28|493.28|497.4|493.4|497.4|493.4|496.95|492.95|25
1610605580000|2021-01-14 06:26:20|497.41|493.41|497.93|493.93|497.95|493.95|497.41|493.41|28
1610605590000|2021-01-14 06:26:30|497.94|493.94|498.48|494.48|498.52|494.52|497.89|493.89|34
1610605600000|2021-01-14 06:26:40|498.5|494.5|498.42|494.42|498.5|494.5|498.36|494.36|33
1610605610000|2021-01-14 06:26:50|498.46|494.46|498.74|494.74|498.76|494.76|498.42|494.42|23
1610605620000|2021-01-14 06:27:00|498.69|494.69|498.5|494.5|498.69|494.69|498.39|494.39|17
1610605630000|2021-01-14 06:27:10|498.58|494.58|498.62|494.62|498.62|494.62|498.53|494.53|21
1610605640000|2021-01-14 06:27:20|498.63|494.63|498.57|494.57|498.63|494.63|498.54|494.54|13
1610605650000|2021-01-14 06:27:30|498.58|494.58|498.51|494.51|498.58|494.58|498.51|494.51|16
1610605660000|2021-01-14 06:27:40|498.52|494.52|498.72|494.72|498.83|494.83|498.52|494.52|19
1610605670000|2021-01-14 06:27:50|498.73|494.73|498.82|494.82|498.98|494.98|498.68|494.68|26
1610605680000|2021-01-14 06:28:00|498.86|494.86|498.94|494.94|498.98|494.98|498.76|494.76|22
1610605690000|2021-01-14 06:28:10|498.95|494.95|499.06|495.06|499.06|495.06|498.9|494.9|12
1610605700000|2021-01-14 06:28:20|499.07|495.07|499.06|495.06|499.26|495.26|498.86|494.86|19
1610605710000|2021-01-14 06:28:30|499.05|495.05|499.44|495.44|499.45|495.45|499.05|495.05|21
1610605720000|2021-01-14 06:28:40|499.39|495.39|499.65|495.65|499.7|495.7|499.29|495.29|28
1610605730000|2021-01-14 06:28:50|499.72|495.72|499.67|495.67|499.79|495.79|499.63|495.63|23
1610605740000|2021-01-14 06:29:00|499.68|495.68|499.55|495.55|499.68|495.68|499.51|495.51|19
1610605750000|2021-01-14 06:29:10|499.54|495.54|499.6|495.6|499.64|495.64|499.53|495.53|25
1610605760000|2021-01-14 06:29:20|499.61|495.61|499.51|495.51|499.62|495.62|499.42|495.42|23
1610605770000|2021-01-14 06:29:30|499.52|495.52|499.6|495.6|499.64|495.64|499.51|495.51|13
1610605780000|2021-01-14 06:29:40|499.62|495.62|499.49|495.49|499.68|495.68|499.47|495.47|21
1610605790000|2021-01-14 06:29:50|499.38|495.38|499.15|495.15|499.39|495.39|498.99|494.99|35
1610605800000|2021-01-14 06:30:00|499.16|495.16|499.27|495.27|499.27|495.27|499.14|495.14|16
1610605810000|2021-01-14 06:30:10|499.26|495.26|499.56|495.56|499.63|495.63|499.24|495.24|26
1610605820000|2021-01-14 06:30:20|499.57|495.57|499.28|495.28|499.63|495.63|499.28|495.28|22
1610605830000|2021-01-14 06:30:30|499.3|495.3|499.6|495.6|499.61|495.61|499.3|495.3|14
1610605840000|2021-01-14 06:30:40|499.58|495.58|499.51|495.51|499.6|495.6|499.51|495.51|9
1610605850000|2021-01-14 06:30:50|499.5|495.5|499.28|495.28|499.5|495.5|499.24|495.24|27
1610605860000|2021-01-14 06:31:00|499.25|495.25|499.44|495.44|499.46|495.46|499.25|495.25|17
1610605870000|2021-01-14 06:31:10|499.45|495.45|499.36|495.36|499.53|495.53|499.35|495.35|24
1610605880000|2021-01-14 06:31:20|499.35|495.35|499.45|495.45|499.46|495.46|499.35|495.35|20
1610605890000|2021-01-14 06:31:30|499.47|495.47|499.39|495.39|499.49|495.49|499.39|495.39|12
1610605900000|2021-01-14 06:31:40|499.42|495.42|498.81|494.81|499.42|495.42|498.81|494.81|15
1610605910000|2021-01-14 06:31:50|498.8|494.8|498.48|494.48|498.8|494.8|498.48|494.48|16
1610605920000|2021-01-14 06:32:00|498.49|494.49|498.41|494.41|498.49|494.49|498.41|494.41|11
1610605930000|2021-01-14 06:32:10|498.42|494.42|498.32|494.32|498.44|494.44|498.32|494.32|9
1610605940000|2021-01-14 06:32:20|498.35|494.35|498.14|494.14|498.35|494.35|498.13|494.13|23
1610605950000|2021-01-14 06:32:30|498.12|494.12|498.2|494.2|498.27|494.27|498.12|494.12|23
1610605960000|2021-01-14 06:32:40|498.21|494.21|498.66|494.66|498.68|494.68|498.21|494.21|28
1610605970000|2021-01-14 06:32:50|498.58|494.58|498.58|494.58|498.58|494.58|498.44|494.44|20
1610605980000|2021-01-14 06:33:00|498.54|494.54|498.29|494.29|498.58|494.58|498.29|494.29|17
1610605990000|2021-01-14 06:33:10|498.3|494.3|498.25|494.25|498.38|494.38|498.15|494.15|21
1610606000000|2021-01-14 06:33:20|498.24|494.24|497.6|493.6|498.24|494.24|497.59|493.59|25
1610606010000|2021-01-14 06:33:30|497.81|493.81|497.66|493.66|498.09|494.09|497.58|493.58|24
1610606020000|2021-01-14 06:33:40|497.59|493.59|497.65|493.65|497.66|493.66|497.48|493.48|19
1610606030000|2021-01-14 06:33:50|497.63|493.63|497.5|493.5|497.65|493.65|497.5|493.5|10
1610606040000|2021-01-14 06:34:00|497.53|493.53|497.58|493.58|497.58|493.58|497.44|493.44|22
1610606050000|2021-01-14 06:34:10|497.56|493.56|497.29|493.29|497.59|493.59|497.28|493.28|27
1610606060000|2021-01-14 06:34:20|497.3|493.3|496.98|492.98|497.39|493.39|496.98|492.98|17
1610606070000|2021-01-14 06:34:30|496.99|492.99|496.9|492.9|497.08|493.08|496.9|492.9|23
1610606080000|2021-01-14 06:34:40|496.87|492.87|496.96|492.96|496.96|492.96|496.8|492.8|24
1610606090000|2021-01-14 06:34:50|496.98|492.98|496.99|492.99|497.05|493.05|496.92|492.92|25
1610606100000|2021-01-14 06:35:00|497|493|497.14|493.14|497.14|493.14|496.8|492.8|28
1610606110000|2021-01-14 06:35:10|497.13|493.13|497.58|493.58|497.59|493.59|497.05|493.05|33
1610606120000|2021-01-14 06:35:20|497.6|493.6|497.65|493.65|497.67|493.67|497.56|493.56|13
1610606130000|2021-01-14 06:35:30|497.66|493.66|497.95|493.95|497.96|493.96|497.66|493.66|16
1610606140000|2021-01-14 06:35:40|497.91|493.91|498.07|494.07|498.07|494.07|497.84|493.84|27
1610606150000|2021-01-14 06:35:50|498.04|494.04|498.21|494.21|498.42|494.42|498.04|494.04|12
1610606160000|2021-01-14 06:36:00|498.43|494.43|498.37|494.37|498.43|494.43|498.21|494.21|12
1610606170000|2021-01-14 06:36:10|498.4|494.4|498.02|494.02|498.41|494.41|498.02|494.02|21
1610606180000|2021-01-14 06:36:20|498.03|494.03|498.12|494.12|498.12|494.12|498.01|494.01|18
1610606190000|2021-01-14 06:36:30|498.13|494.13|497.99|493.99|498.17|494.17|497.99|493.99|19
1610606200000|2021-01-14 06:36:40|498.02|494.02|498.06|494.06|498.06|494.06|497.99|493.99|11
1610606210000|2021-01-14 06:36:50|498.02|494.02|497.69|493.69|498.02|494.02|497.69|493.69|11
1610606220000|2021-01-14 06:37:00|497.7|493.7|497.45|493.45|497.72|493.72|497.45|493.45|10
1610606230000|2021-01-14 06:37:10|497.46|493.46|497.63|493.63|497.63|493.63|497.46|493.46|17
1610606240000|2021-01-14 06:37:20|497.64|493.64|497.73|493.73|497.74|493.74|497.64|493.64|18
1610606250000|2021-01-14 06:37:30|497.71|493.71|497.68|493.68|497.76|493.76|497.68|493.68|13
1610606260000|2021-01-14 06:37:40|497.7|493.7|497.68|493.68|497.75|493.75|497.68|493.68|13
1610606270000|2021-01-14 06:37:50|497.69|493.69|497.65|493.65|497.69|493.69|497.65|493.65|4
1610606280000|2021-01-14 06:38:00|497.64|493.64|497.67|493.67|497.69|493.69|497.58|493.58|17
1610606290000|2021-01-14 06:38:10|497.68|493.68|497.47|493.47|497.68|493.68|497.46|493.46|9
1610606300000|2021-01-14 06:38:20|497.45|493.45|497.36|493.36|497.45|493.45|497.36|493.36|13
1610606310000|2021-01-14 06:38:30|497.35|493.35|497.36|493.36|497.56|493.56|497.17|493.17|31
1610606320000|2021-01-14 06:38:40|497.35|493.35|497.22|493.22|497.35|493.35|497.12|493.12|16
1610606330000|2021-01-14 06:38:50|497.18|493.18|497.2|493.2|497.45|493.45|497.18|493.18|31
1610606340000|2021-01-14 06:39:00|497.22|493.22|497.2|493.2|497.22|493.22|497.2|493.2|4
1610606350000|2021-01-14 06:39:10|497.17|493.17|497.27|493.27|497.27|493.27|497.17|493.17|14
1610606360000|2021-01-14 06:39:20|497.26|493.26|497.53|493.53|497.53|493.53|497.22|493.22|22
1610606370000|2021-01-14 06:39:30|497.52|493.52|497.62|493.62|497.62|493.62|497.25|493.25|20
1610606380000|2021-01-14 06:39:40|497.66|493.66|497.94|493.94|498.04|494.04|497.65|493.65|23
1610606390000|2021-01-14 06:39:50|497.96|493.96|498.26|494.26|498.26|494.26|497.91|493.91|17
1610606400000|2021-01-14 06:40:00|498.27|494.27|498.4|494.4|498.54|494.54|498.27|494.27|21
1610606410000|2021-01-14 06:40:10|498.43|494.43|498.08|494.08|498.45|494.45|498.08|494.08|31
1610606420000|2021-01-14 06:40:20|498.07|494.07|497.96|493.96|498.27|494.27|497.91|493.91|31
1610606430000|2021-01-14 06:40:30|497.97|493.97|497.92|493.92|498|494|497.9|493.9|11
1610606440000|2021-01-14 06:40:40|497.98|493.98|497.82|493.82|497.99|493.99|497.78|493.78|21
1610606450000|2021-01-14 06:40:50|497.81|493.81|497.41|493.41|497.81|493.81|497.41|493.41|20
1610606460000|2021-01-14 06:41:00|497.4|493.4|497.44|493.44|497.55|493.55|497.35|493.35|17
1610606470000|2021-01-14 06:41:10|497.45|493.45|497.38|493.38|497.45|493.45|497.37|493.37|12
1610606480000|2021-01-14 06:41:20|497.37|493.37|497.35|493.35|497.39|493.39|497.34|493.34|12
1610606490000|2021-01-14 06:41:30|497.27|493.27|497.33|493.33|497.33|493.33|497.12|493.12|29
1610606500000|2021-01-14 06:41:40|497.32|493.32|497.32|493.32|497.36|493.36|497.25|493.25|22
1610606510000|2021-01-14 06:41:50|497.35|493.35|497.5|493.5|497.5|493.5|497.32|493.32|14
1610606520000|2021-01-14 06:42:00|497.51|493.51|497.51|493.51|497.55|493.55|497.42|493.42|26
1610606530000|2021-01-14 06:42:10|497.53|493.53|497.71|493.71|497.73|493.73|497.48|493.48|19
1610606540000|2021-01-14 06:42:20|497.73|493.73|497.7|493.7|497.73|493.73|497.67|493.67|15
1610606550000|2021-01-14 06:42:30|497.69|493.69|497.91|493.91|497.91|493.91|497.68|493.68|20
1610606560000|2021-01-14 06:42:40|497.92|493.92|498.11|494.11|498.13|494.13|497.91|493.91|16
1610606570000|2021-01-14 06:42:50|498.1|494.1|498.99|494.99|498.99|494.99|498.1|494.1|21
1610606580000|2021-01-14 06:43:00|498.98|494.98|498.56|494.56|498.98|494.98|498.56|494.56|26
1610606590000|2021-01-14 06:43:10|498.58|494.58|498.78|494.78|498.78|494.78|498.48|494.48|32
1610606600000|2021-01-14 06:43:20|498.79|494.79|498.67|494.67|498.79|494.79|498.6|494.6|21
1610606610000|2021-01-14 06:43:30|498.71|494.71|498.39|494.39|498.71|494.71|498.38|494.38|18
1610606620000|2021-01-14 06:43:40|498.4|494.4|498.42|494.42|498.58|494.58|498.38|494.38|22
1610606630000|2021-01-14 06:43:50|498.39|494.39|498.5|494.5|498.54|494.54|498.38|494.38|16
1610606640000|2021-01-14 06:44:00|498.49|494.49|498.17|494.17|498.49|494.49|498.17|494.17|18
1610606650000|2021-01-14 06:44:10|498.2|494.2|498.29|494.29|498.38|494.38|498.17|494.17|23
1610606660000|2021-01-14 06:44:20|498.28|494.28|498.48|494.48|498.59|494.59|498.28|494.28|23
1610606670000|2021-01-14 06:44:30|498.5|494.5|498.55|494.55|498.55|494.55|498.39|494.39|25
1610606680000|2021-01-14 06:44:40|498.54|494.54|498.46|494.46|498.55|494.55|498.42|494.42|19
1610606690000|2021-01-14 06:44:50|498.45|494.45|498.3|494.3|498.48|494.48|498.28|494.28|23
1610606700000|2021-01-14 06:45:00|498.31|494.31|498.39|494.39|498.46|494.46|498.31|494.31|19
1610606710000|2021-01-14 06:45:10|498.41|494.41|498.33|494.33|498.41|494.41|498.21|494.21|23
1610606720000|2021-01-14 06:45:20|498.32|494.32|498.27|494.27|498.34|494.34|498.26|494.26|16
1610606730000|2021-01-14 06:45:30|498.28|494.28|497.89|493.89|498.28|494.28|497.89|493.89|23
1610606740000|2021-01-14 06:45:40|497.88|493.88|497.57|493.57|497.89|493.89|497.57|493.57|21
1610606750000|2021-01-14 06:45:50|497.58|493.58|497.56|493.56|497.63|493.63|497.56|493.56|13
1610606760000|2021-01-14 06:46:00|497.54|493.54|497.35|493.35|497.54|493.54|497.35|493.35|9
1610606770000|2021-01-14 06:46:10|497.27|493.27|497.48|493.48|497.52|493.52|497.26|493.26|13
1610606780000|2021-01-14 06:46:20|497.45|493.45|497.38|493.38|497.45|493.45|497.12|493.12|17
1610606790000|2021-01-14 06:46:30|497.36|493.36|497.06|493.06|497.36|493.36|497.06|493.06|19
1610606800000|2021-01-14 06:46:40|497.07|493.07|497.12|493.12|497.16|493.16|497.07|493.07|17
1610606810000|2021-01-14 06:46:50|497.13|493.13|497.14|493.14|497.16|493.16|497.13|493.13|15
1610606820000|2021-01-14 06:47:00|497.13|493.13|497|493|497.14|493.14|497|493|17
1610606830000|2021-01-14 06:47:10|496.99|492.99|496.95|492.95|497.04|493.04|496.91|492.91|18
1610606840000|2021-01-14 06:47:20|496.96|492.96|496.96|492.96|496.97|492.97|496.93|492.93|6
1610606850000|2021-01-14 06:47:30|496.97|492.97|497.02|493.02|497.03|493.03|496.96|492.96|15
1610606860000|2021-01-14 06:47:40|497.01|493.01|497.36|493.36|497.42|493.42|497.01|493.01|16
1610606870000|2021-01-14 06:47:50|497.39|493.39|497.31|493.31|497.42|493.42|497.24|493.24|23
1610606880000|2021-01-14 06:48:00|497.29|493.29|497.31|493.31|497.33|493.33|497.27|493.27|16
1610606890000|2021-01-14 06:48:10|497.33|493.33|497.54|493.54|497.68|493.68|497.33|493.33|12
1610606900000|2021-01-14 06:48:20|497.53|493.53|497.52|493.52|497.53|493.53|497.44|493.44|23
1610606910000|2021-01-14 06:48:30|497.51|493.51|497.48|493.48|497.52|493.52|497.48|493.48|6
1610606920000|2021-01-14 06:48:40|497.49|493.49|497.5|493.5|497.5|493.5|497.48|493.48|6
1610606930000|2021-01-14 06:48:50|497.49|493.49|497.48|493.48|497.5|493.5|497.44|493.44|11
1610606940000|2021-01-14 06:49:00|497.49|493.49|497.5|493.5|497.6|493.6|497.44|493.44|22
1610606950000|2021-01-14 06:49:10|497.52|493.52|497.57|493.57|497.57|493.57|497.52|493.52|19
1610606960000|2021-01-14 06:49:20|497.6|493.6|497.59|493.59|497.6|493.6|497.52|493.52|17
1610606970000|2021-01-14 06:49:30|497.6|493.6|497.65|493.65|497.66|493.66|497.58|493.58|16
1610606980000|2021-01-14 06:49:40|497.61|493.61|497.64|493.64|497.7|493.7|497.61|493.61|15
1610606990000|2021-01-14 06:49:50|497.63|493.63|497.79|493.79|497.79|493.79|497.48|493.48|19
1610607000000|2021-01-14 06:50:00|497.78|493.78|497.62|493.62|497.79|493.79|497.57|493.57|20
1610607010000|2021-01-14 06:50:10|497.64|493.64|497.7|493.7|497.7|493.7|497.6|493.6|12
1610607020000|2021-01-14 06:50:20|497.71|493.71|497.65|493.65|497.73|493.73|497.59|493.59|20
1610607030000|2021-01-14 06:50:30|497.66|493.66|497.63|493.63|497.67|493.67|497.58|493.58|11
1610607040000|2021-01-14 06:50:40|497.65|493.65|497.63|493.63|497.65|493.65|497.61|493.61|13
1610607050000|2021-01-14 06:50:50|497.64|493.64|497.65|493.65|497.74|493.74|497.64|493.64|14
1610607060000|2021-01-14 06:51:00|497.67|493.67|497.75|493.75|497.75|493.75|497.65|493.65|11
1610607070000|2021-01-14 06:51:10|497.76|493.76|498.05|494.05|498.07|494.07|497.76|493.76|13
1610607080000|2021-01-14 06:51:20|498.06|494.06|498.48|494.48|498.48|494.48|498.06|494.06|12
1610607090000|2021-01-14 06:51:30|498.47|494.47|498.45|494.45|498.48|494.48|498.45|494.45|11
1610607100000|2021-01-14 06:51:40|498.41|494.41|497.96|493.96|498.41|494.41|497.88|493.88|23
1610607110000|2021-01-14 06:51:50|497.98|493.98|498.22|494.22|498.22|494.22|497.97|493.97|17
1610607120000|2021-01-14 06:52:00|498.21|494.21|497.8|493.8|498.21|494.21|497.8|493.8|28
1610607130000|2021-01-14 06:52:10|497.79|493.79|498.18|494.18|498.18|494.18|497.77|493.77|14
1610607140000|2021-01-14 06:52:20|498.17|494.17|498.08|494.08|498.18|494.18|498.04|494.04|23
1610607150000|2021-01-14 06:52:30|498.11|494.11|498.35|494.35|498.35|494.35|498.08|494.08|13
1610607160000|2021-01-14 06:52:40|498.47|494.47|498.12|494.12|498.48|494.48|498.11|494.11|19
1610607170000|2021-01-14 06:52:50|498.08|494.08|498.12|494.12|498.12|494.12|498.08|494.08|9
1610607180000|2021-01-14 06:53:00|498.13|494.13|497.9|493.9|498.13|494.13|497.9|493.9|12
1610607190000|2021-01-14 06:53:10|497.91|493.91|498.01|494.01|498.01|494.01|497.88|493.88|16
1610607200000|2021-01-14 06:53:20|498.02|494.02|498.02|494.02|498.19|494.19|498.01|494.01|17
1610607210000|2021-01-14 06:53:30|498|494|498.07|494.07|498.07|494.07|497.99|493.99|16
1610607220000|2021-01-14 06:53:40|498.06|494.06|497.63|493.63|498.06|494.06|497.63|493.63|18
1610607230000|2021-01-14 06:53:50|497.6|493.6|497.63|493.63|497.63|493.63|497.58|493.58|11
1610607240000|2021-01-14 06:54:00|497.64|493.64|498.16|494.16|498.16|494.16|497.63|493.63|19
1610607250000|2021-01-14 06:54:10|498.17|494.17|497.9|493.9|498.33|494.33|497.9|493.9|21
1610607260000|2021-01-14 06:54:20|497.92|493.92|497.68|493.68|498.07|494.07|497.68|493.68|24
1610607270000|2021-01-14 06:54:30|497.67|493.67|497.71|493.71|497.78|493.78|497.67|493.67|14
1610607280000|2021-01-14 06:54:40|497.67|493.67|497.65|493.65|497.69|493.69|497.53|493.53|18
1610607290000|2021-01-14 06:54:50|497.66|493.66|497.61|493.61|497.71|493.71|497.61|493.61|17
1610607300000|2021-01-14 06:55:00|497.62|493.62|498.01|494.01|498.01|494.01|497.62|493.62|17
1610607310000|2021-01-14 06:55:10|498.03|494.03|498.08|494.08|498.1|494.1|498.01|494.01|16
1610607320000|2021-01-14 06:55:20|498.09|494.09|497.73|493.73|498.09|494.09|497.73|493.73|12
1610607330000|2021-01-14 06:55:30|497.75|493.75|497.84|493.84|498.02|494.02|497.75|493.75|30
1610607340000|2021-01-14 06:55:40|497.83|493.83|497.92|493.92|497.92|493.92|497.82|493.82|12
1610607350000|2021-01-14 06:55:50|497.9|493.9|497.76|493.76|497.91|493.91|497.76|493.76|20
1610607360000|2021-01-14 06:56:00|497.77|493.77|497.76|493.76|497.82|493.82|497.76|493.76|14
1610607370000|2021-01-14 06:56:10|497.75|493.75|497.58|493.58|497.75|493.75|497.53|493.53|19
1610607380000|2021-01-14 06:56:20|497.64|493.64|497.55|493.55|497.65|493.65|497.42|493.42|18
1610607390000|2021-01-14 06:56:30|497.59|493.59|497.64|493.64|497.67|493.67|497.53|493.53|22
1610607400000|2021-01-14 06:56:40|497.71|493.71|497.62|493.62|497.71|493.71|497.62|493.62|13
1610607410000|2021-01-14 06:56:50|497.61|493.61|497.6|493.6|497.62|493.62|497.6|493.6|5
1610607420000|2021-01-14 06:57:00|497.59|493.59|497.38|493.38|497.59|493.59|497.37|493.37|10
1610607430000|2021-01-14 06:57:10|497.39|493.39|497.59|493.59|497.63|493.63|497.39|493.39|12
1610607440000|2021-01-14 06:57:20|497.6|493.6|498.08|494.08|498.08|494.08|497.6|493.6|20
1610607450000|2021-01-14 06:57:30|498.13|494.13|498.41|494.41|498.43|494.43|498.13|494.13|17
1610607460000|2021-01-14 06:57:40|498.4|494.4|498.31|494.31|498.43|494.43|498.19|494.19|16
1610607470000|2021-01-14 06:57:50|498.32|494.32|498.28|494.28|498.62|494.62|498.27|494.27|26
1610607480000|2021-01-14 06:58:00|498.27|494.27|498.19|494.19|498.35|494.35|498.11|494.11|23
1610607490000|2021-01-14 06:58:10|498.2|494.2|498.36|494.36|498.36|494.36|498.17|494.17|22
1610607500000|2021-01-14 06:58:20|498.37|494.37|498.4|494.4|498.4|494.4|498.31|494.31|15
1610607510000|2021-01-14 06:58:30|498.47|494.47|498.36|494.36|498.69|494.69|498.35|494.35|28
1610607520000|2021-01-14 06:58:40|498.38|494.38|498.45|494.45|498.46|494.46|498.37|494.37|15
1610607530000|2021-01-14 06:58:50|498.46|494.46|498.31|494.31|498.46|494.46|498.31|494.31|15
1610607540000|2021-01-14 06:59:00|498.32|494.32|498.09|494.09|498.43|494.43|498.09|494.09|22
1610607550000|2021-01-14 06:59:10|498.11|494.11|498.23|494.23|498.23|494.23|498.1|494.1|11
1610607560000|2021-01-14 06:59:20|498.18|494.18|498.16|494.16|498.19|494.19|498.13|494.13|8
1610607570000|2021-01-14 06:59:30|498.17|494.17|498.35|494.35|498.35|494.35|498.17|494.17|9
1610607580000|2021-01-14 06:59:40|498.36|494.36|497.95|493.95|498.72|494.72|497.95|493.95|32
1610607590000|2021-01-14 06:59:50|497.94|493.94|498.21|494.21|498.31|494.31|497.94|493.94|19
1610607600000|2021-01-14 07:00:00|498.2|494.2|498.18|494.18|498.2|494.2|498.15|494.15|12
1610607610000|2021-01-14 07:00:10|498.2|494.2|498.5|494.5|498.52|494.52|498.2|494.2|29
1610607620000|2021-01-14 07:00:20|498.46|494.46|498.55|494.55|498.62|494.62|498.45|494.45|16
1610607630000|2021-01-14 07:00:30|498.53|494.53|498.21|494.21|498.53|494.53|498.2|494.2|24
1610607640000|2021-01-14 07:00:40|498.22|494.22|498.17|494.17|498.23|494.23|498.08|494.08|24
1610607650000|2021-01-14 07:00:50|498.2|494.2|498.26|494.26|498.29|494.29|498.16|494.16|22
1610607660000|2021-01-14 07:01:00|498.25|494.25|498.31|494.31|498.31|494.31|498.18|494.18|21
1610607670000|2021-01-14 07:01:10|498.27|494.27|498.18|494.18|498.28|494.28|498.15|494.15|20
1610607680000|2021-01-14 07:01:20|498.15|494.15|498.11|494.11|498.15|494.15|498.11|494.11|6
1610607690000|2021-01-14 07:01:30|498.13|494.13|498.06|494.06|498.13|494.13|498.06|494.06|9
1610607700000|2021-01-14 07:01:40|498.11|494.11|498.21|494.21|498.21|494.21|498.01|494.01|12
1610607710000|2021-01-14 07:01:50|498.22|494.22|498.06|494.06|498.26|494.26|498.06|494.06|19
1610607720000|2021-01-14 07:02:00|498.05|494.05|497.86|493.86|498.09|494.09|497.83|493.83|25
1610607730000|2021-01-14 07:02:10|497.83|493.83|497.76|493.76|497.89|493.89|497.72|493.72|20
1610607740000|2021-01-14 07:02:20|497.83|493.83|497.52|493.52|497.83|493.83|497.32|493.32|20
1610607750000|2021-01-14 07:02:30|497.53|493.53|497.3|493.3|497.53|493.53|497.3|493.3|14
1610607760000|2021-01-14 07:02:40|497.31|493.31|496.99|492.99|497.31|493.31|496.99|492.99|22
1610607770000|2021-01-14 07:02:50|497|493|497.04|493.04|497.12|493.12|497|493|18
1610607780000|2021-01-14 07:03:00|497.03|493.03|497.32|493.32|497.32|493.32|497.03|493.03|17
1610607790000|2021-01-14 07:03:10|497.31|493.31|497.09|493.09|497.31|493.31|497.08|493.08|24
1610607800000|2021-01-14 07:03:20|497.1|493.1|497.08|493.08|497.13|493.13|497.05|493.05|16
1610607810000|2021-01-14 07:03:30|497.07|493.07|496.66|492.66|497.07|493.07|496.62|492.62|24
1610607820000|2021-01-14 07:03:40|496.65|492.65|496.54|492.54|496.66|492.66|496.54|492.54|23
1610607830000|2021-01-14 07:03:50|496.51|492.51|496.43|492.43|496.51|492.51|496.43|492.43|10
1610607840000|2021-01-14 07:04:00|496.44|492.44|496.52|492.52|496.79|492.79|496.42|492.42|25
1610607850000|2021-01-14 07:04:10|496.53|492.53|496.72|492.72|496.72|492.72|496.53|492.53|16
1610607860000|2021-01-14 07:04:20|496.69|492.69|496.52|492.52|496.7|492.7|496.4|492.4|24
1610607870000|2021-01-14 07:04:30|496.56|492.56|496.59|492.59|496.7|492.7|496.54|492.54|15
1610607880000|2021-01-14 07:04:40|496.6|492.6|496.57|492.57|496.61|492.61|496.54|492.54|13
1610607890000|2021-01-14 07:04:50|496.58|492.58|496.5|492.5|496.59|492.59|496.49|492.49|9
1610607900000|2021-01-14 07:05:00|496.51|492.51|496.74|492.74|496.74|492.74|496.51|492.51|17
1610607910000|2021-01-14 07:05:10|496.75|492.75|497.4|493.4|497.45|493.45|496.75|492.75|22
1610607920000|2021-01-14 07:05:20|497.46|493.46|497.86|493.86|497.88|493.88|497.46|493.46|28
1610607930000|2021-01-14 07:05:30|497.81|493.81|497.94|493.94|497.95|493.95|497.81|493.81|13
1610607940000|2021-01-14 07:05:40|497.93|493.93|497.91|493.91|497.93|493.93|497.89|493.89|7
1610607950000|2021-01-14 07:05:50|497.85|493.85|497.83|493.83|497.85|493.85|497.79|493.79|14
1610607960000|2021-01-14 07:06:00|497.82|493.82|497.64|493.64|497.82|493.82|497.55|493.55|29
1610607970000|2021-01-14 07:06:10|497.67|493.67|497.65|493.65|497.78|493.78|497.6|493.6|25
1610607980000|2021-01-14 07:06:20|497.64|493.64|497.53|493.53|497.64|493.64|497.51|493.51|20
1610607990000|2021-01-14 07:06:30|497.54|493.54|497.37|493.37|497.63|493.63|497.37|493.37|21
1610608000000|2021-01-14 07:06:40|497.32|493.32|497.25|493.25|497.33|493.33|497.16|493.16|24
1610608010000|2021-01-14 07:06:50|497.24|493.24|497.19|493.19|497.24|493.24|497.11|493.11|22
1610608020000|2021-01-14 07:07:00|497.17|493.17|497.13|493.13|497.19|493.19|497.03|493.03|17
1610608030000|2021-01-14 07:07:10|497.09|493.09|497|493|497.14|493.14|496.99|492.99|18
1610608040000|2021-01-14 07:07:20|496.94|492.94|497.01|493.01|497.06|493.06|496.94|492.94|12
1610608050000|2021-01-14 07:07:30|497|493|497.11|493.11|497.12|493.12|497|493|16
1610608060000|2021-01-14 07:07:40|497.19|493.19|497.28|493.28|497.37|493.37|497.19|493.19|20
1610608070000|2021-01-14 07:07:50|497.27|493.27|497.37|493.37|497.42|493.42|497.25|493.25|11
1610608080000|2021-01-14 07:08:00|497.38|493.38|497.65|493.65|497.7|493.7|497.38|493.38|9
1610608090000|2021-01-14 07:08:10|497.62|493.62|497.68|493.68|497.71|493.71|497.59|493.59|14
1610608100000|2021-01-14 07:08:20|497.66|493.66|497.72|493.72|497.72|493.72|497.55|493.55|12
1610608110000|2021-01-14 07:08:30|497.71|493.71|497.74|493.74|497.74|493.74|497.64|493.64|17
1610608120000|2021-01-14 07:08:40|497.76|493.76|498.03|494.03|498.05|494.05|497.76|493.76|9
1610608130000|2021-01-14 07:08:50|498.04|494.04|498.29|494.29|498.29|494.29|497.88|493.88|24
1610608140000|2021-01-14 07:09:00|498.27|494.27|498.25|494.25|498.29|494.29|498.13|494.13|22
1610608150000|2021-01-14 07:09:10|498.22|494.22|498.21|494.21|498.23|494.23|498.21|494.21|12
1610608160000|2021-01-14 07:09:20|498.22|494.22|498.2|494.2|498.23|494.23|498.2|494.2|8
1610608170000|2021-01-14 07:09:30|498.18|494.18|498.14|494.14|498.18|494.18|498.13|494.13|14
1610608180000|2021-01-14 07:09:40|498.16|494.16|498.99|494.99|499.18|495.18|498.16|494.16|29
1610608190000|2021-01-14 07:09:50|499.03|495.03|499.17|495.17|499.18|495.18|498.99|494.99|20
1610608200000|2021-01-14 07:10:00|499.16|495.16|499.35|495.35|499.43|495.43|498.99|494.99|21
1610608210000|2021-01-14 07:10:10|499.29|495.29|499.74|495.74|499.77|495.77|499.29|495.29|24
1610608220000|2021-01-14 07:10:20|499.75|495.75|499.79|495.79|499.83|495.83|499.69|495.69|22
1610608230000|2021-01-14 07:10:30|499.8|495.8|500.45|496.45|500.45|496.45|499.8|495.8|25
1610608240000|2021-01-14 07:10:40|500.46|496.46|500.33|496.33|500.46|496.46|499.98|495.98|34
1610608250000|2021-01-14 07:10:50|500.3|496.3|500.47|496.47|500.49|496.49|500.29|496.29|19
1610608260000|2021-01-14 07:11:00|500.41|496.41|501|497|501.05|497.05|500.19|496.19|32
1610608270000|2021-01-14 07:11:10|500.98|496.98|500.78|496.78|501.07|497.07|500.78|496.78|25
1610608280000|2021-01-14 07:11:20|500.79|496.79|500.65|496.65|500.8|496.8|500.56|496.56|20
1610608290000|2021-01-14 07:11:30|500.64|496.64|500.86|496.86|500.87|496.87|500.63|496.63|22
1610608300000|2021-01-14 07:11:40|500.87|496.87|501.03|497.03|501.24|497.24|500.87|496.87|26
1610608310000|2021-01-14 07:11:50|501.04|497.04|501.07|497.07|501.09|497.09|500.95|496.95|27
1610608320000|2021-01-14 07:12:00|501.08|497.08|501.02|497.02|501.13|497.13|500.87|496.87|27
1610608330000|2021-01-14 07:12:10|501.04|497.04|501.13|497.13|501.3|497.3|501.04|497.04|21
1610608340000|2021-01-14 07:12:20|501.12|497.12|501.05|497.05|501.12|497.12|500.97|496.97|30
1610608350000|2021-01-14 07:12:30|501.06|497.06|500.91|496.91|501.14|497.14|500.9|496.9|25
1610608360000|2021-01-14 07:12:40|500.9|496.9|501.21|497.21|501.22|497.22|500.9|496.9|29
1610608370000|2021-01-14 07:12:50|501.25|497.25|501.26|497.26|501.27|497.27|501.19|497.19|11
1610608380000|2021-01-14 07:13:00|501.25|497.25|501.12|497.12|501.29|497.29|501.12|497.12|17
1610608390000|2021-01-14 07:13:10|501.2|497.2|501.27|497.27|501.32|497.32|501.16|497.16|23
1610608400000|2021-01-14 07:13:20|501.26|497.26|501.23|497.23|501.26|497.26|501.16|497.16|16
1610608410000|2021-01-14 07:13:30|501.2|497.2|501.3|497.3|501.33|497.33|501.18|497.18|11
1610608420000|2021-01-14 07:13:40|501.28|497.28|501.53|497.53|501.53|497.53|501.26|497.26|16
1610608430000|2021-01-14 07:13:50|501.71|497.71|501.42|497.42|501.84|497.84|501.42|497.42|15
1610608440000|2021-01-14 07:14:00|501.37|497.37|501.32|497.32|501.52|497.52|501.16|497.16|20
1610608450000|2021-01-14 07:14:10|501.3|497.3|501.26|497.26|501.33|497.33|501.24|497.24|26
1610608460000|2021-01-14 07:14:20|501.27|497.27|501.1|497.1|501.27|497.27|501.1|497.1|17
1610608470000|2021-01-14 07:14:30|501.11|497.11|500.98|496.98|501.2|497.2|500.84|496.84|33
1610608480000|2021-01-14 07:14:40|501|497|501.04|497.04|501.21|497.21|501|497|18
1610608490000|2021-01-14 07:14:50|501.05|497.05|501.09|497.09|501.19|497.19|501.04|497.04|26
1610608500000|2021-01-14 07:15:00|501.11|497.11|501.08|497.08|501.12|497.12|501.06|497.06|13
1610608510000|2021-01-14 07:15:10|501.06|497.06|501.15|497.15|501.2|497.2|501.02|497.02|19
1610608520000|2021-01-14 07:15:20|501.14|497.14|501.32|497.32|501.32|497.32|501.11|497.11|25
1610608530000|2021-01-14 07:15:30|501.31|497.31|501.25|497.25|501.35|497.35|501.1|497.1|26
1610608540000|2021-01-14 07:15:40|501.24|497.24|501.28|497.28|501.28|497.28|501.18|497.18|21
1610608550000|2021-01-14 07:15:50|501.29|497.29|501.28|497.28|501.3|497.3|501.21|497.21|14
1610608560000|2021-01-14 07:16:00|501.27|497.27|501.52|497.52|501.63|497.63|501.27|497.27|16
1610608570000|2021-01-14 07:16:10|501.51|497.51|501.51|497.51|501.55|497.55|501.49|497.49|16
1610608580000|2021-01-14 07:16:20|501.5|497.5|501.49|497.49|501.5|497.5|501.46|497.46|17
1610608590000|2021-01-14 07:16:30|501.45|497.45|501.61|497.61|501.61|497.61|501.42|497.42|20
1610608600000|2021-01-14 07:16:40|501.62|497.62|501.46|497.46|501.62|497.62|501.46|497.46|10
1610608610000|2021-01-14 07:16:50|501.51|497.51|501.6|497.6|501.66|497.66|501.51|497.51|23
1610608620000|2021-01-14 07:17:00|501.61|497.61|501.52|497.52|501.61|497.61|501.52|497.52|9
1610608630000|2021-01-14 07:17:10|501.54|497.54|501.62|497.62|501.62|497.62|501.53|497.53|11
1610608640000|2021-01-14 07:17:20|501.63|497.63|501.59|497.59|501.63|497.63|501.59|497.59|4
1610608650000|2021-01-14 07:17:30|501.6|497.6|501.61|497.61|501.61|497.61|501.59|497.59|7
1610608660000|2021-01-14 07:17:40|501.59|497.59|501.56|497.56|501.6|497.6|501.56|497.56|7
1610608670000|2021-01-14 07:17:50|501.57|497.57|501.61|497.61|501.63|497.63|501.55|497.55|12
1610608680000|2021-01-14 07:18:00|501.58|497.58|501.61|497.61|501.61|497.61|501.54|497.54|14
1610608690000|2021-01-14 07:18:10|501.59|497.59|501.56|497.56|501.61|497.61|501.54|497.54|6
1610608700000|2021-01-14 07:18:20|501.57|497.57|501.6|497.6|501.61|497.61|501.56|497.56|11
1610608710000|2021-01-14 07:18:30|501.57|497.57|501.6|497.6|501.65|497.65|501.57|497.57|16
1610608720000|2021-01-14 07:18:40|501.58|497.58|501.63|497.63|501.64|497.64|501.58|497.58|13
1610608730000|2021-01-14 07:18:50|501.6|497.6|501.59|497.59|501.63|497.63|501.58|497.58|7
1610608740000|2021-01-14 07:19:00|501.61|497.61|501.65|497.65|501.65|497.65|501.6|497.6|5
1610608750000|2021-01-14 07:19:10|501.64|497.64|501.72|497.72|501.81|497.81|501.51|497.51|17
1610608760000|2021-01-14 07:19:20|501.68|497.68|501.61|497.61|501.71|497.71|501.54|497.54|15
1610608770000|2021-01-14 07:19:30|501.47|497.47|501.24|497.24|501.51|497.51|501.16|497.16|18
1610608780000|2021-01-14 07:19:40|501.26|497.26|501.24|497.24|501.26|497.26|501.18|497.18|17
1610608790000|2021-01-14 07:19:50|501.26|497.26|501.23|497.23|501.26|497.26|501.22|497.22|9
1610608800000|2021-01-14 07:20:00|501.26|497.26|501.31|497.31|501.39|497.39|501.26|497.26|14
1610608810000|2021-01-14 07:20:10|501.32|497.32|501.39|497.39|501.39|497.39|501.29|497.29|12
1610608820000|2021-01-14 07:20:20|501.38|497.38|501.41|497.41|501.45|497.45|501.38|497.38|20
1610608830000|2021-01-14 07:20:30|501.4|497.4|501.41|497.41|501.46|497.46|501.39|497.39|15
1610608840000|2021-01-14 07:20:40|501.48|497.48|501.5|497.5|501.5|497.5|501.41|497.41|21
1610608850000|2021-01-14 07:20:50|501.49|497.49|501.49|497.49|501.49|497.49|501.41|497.41|13
1610608860000|2021-01-14 07:21:00|501.48|497.48|501.48|497.48|501.51|497.51|501.33|497.33|25
1610608870000|2021-01-14 07:21:10|501.47|497.47|501.69|497.69|501.69|497.69|501.45|497.45|18
1610608880000|2021-01-14 07:21:20|501.67|497.67|501.61|497.61|501.67|497.67|501.48|497.48|32
1610608890000|2021-01-14 07:21:30|501.62|497.62|501.7|497.7|501.73|497.73|501.62|497.62|21
1610608900000|2021-01-14 07:21:40|501.69|497.69|501.66|497.66|501.76|497.76|501.55|497.55|25
1610608910000|2021-01-14 07:21:50|501.64|497.64|501.67|497.67|501.78|497.78|501.56|497.56|22
1610608920000|2021-01-14 07:22:00|501.62|497.62|501.63|497.63|501.75|497.75|501.6|497.6|31
1610608930000|2021-01-14 07:22:10|501.67|497.67|501.59|497.59|501.71|497.71|501.59|497.59|29
1610608940000|2021-01-14 07:22:20|501.62|497.62|501.61|497.61|501.68|497.68|501.48|497.48|31
1610608950000|2021-01-14 07:22:30|501.54|497.54|501.52|497.52|501.6|497.6|501.49|497.49|23
1610608960000|2021-01-14 07:22:40|501.51|497.51|501.59|497.59|501.61|497.61|501.49|497.49|13
1610608970000|2021-01-14 07:22:50|501.58|497.58|501.62|497.62|501.62|497.62|501.53|497.53|21
1610608980000|2021-01-14 07:23:00|501.61|497.61|501.81|497.81|501.83|497.83|501.6|497.6|24
1610608990000|2021-01-14 07:23:10|501.76|497.76|501.85|497.85|501.85|497.85|501.76|497.76|17
1610609000000|2021-01-14 07:23:20|501.94|497.94|502.23|498.23|502.26|498.26|501.94|497.94|22
1610609010000|2021-01-14 07:23:30|502.28|498.28|502.8|498.8|502.82|498.82|502.28|498.28|21
1610609020000|2021-01-14 07:23:40|502.82|498.82|502.77|498.77|502.83|498.83|502.76|498.76|18
1610609030000|2021-01-14 07:23:50|502.8|498.8|503.4|499.4|503.42|499.42|502.79|498.79|22
1610609040000|2021-01-14 07:24:00|503.45|499.45|503.44|499.44|503.5|499.5|503.43|499.43|23
1610609050000|2021-01-14 07:24:10|503.43|499.43|503.44|499.44|503.44|499.44|503.4|499.4|21
1610609060000|2021-01-14 07:24:20|503.43|499.43|503.49|499.49|503.54|499.54|503.42|499.42|14
1610609070000|2021-01-14 07:24:30|503.54|499.54|503.55|499.55|503.56|499.56|503.5|499.5|8
1610609080000|2021-01-14 07:24:40|503.53|499.53|504.01|500.01|504.02|500.02|503.53|499.53|21
1610609090000|2021-01-14 07:24:50|504.02|500.02|504|500|504.37|500.37|503.94|499.94|27
1610609100000|2021-01-14 07:25:00|504.01|500.01|504.17|500.17|504.42|500.42|504|500|30
1610609110000|2021-01-14 07:25:10|504.24|500.24|504.07|500.07|504.26|500.26|504.07|500.07|25
1610609120000|2021-01-14 07:25:20|504.08|500.08|504.17|500.17|504.41|500.41|504.06|500.06|26
1610609130000|2021-01-14 07:25:30|504.18|500.18|504.08|500.08|504.53|500.53|504.08|500.08|32
1610609140000|2021-01-14 07:25:40|504.09|500.09|504.08|500.08|504.21|500.21|504.03|500.03|34
1610609150000|2021-01-14 07:25:50|504.12|500.12|503.97|499.97|504.14|500.14|503.94|499.94|23
1610609160000|2021-01-14 07:26:00|504.01|500.01|503.71|499.71|504.05|500.05|503.71|499.71|23
1610609170000|2021-01-14 07:26:10|503.72|499.72|502.95|498.95|503.72|499.72|502.95|498.95|24
1610609180000|2021-01-14 07:26:20|502.97|498.97|502.48|498.48|502.97|498.97|502.48|498.48|21
1610609190000|2021-01-14 07:26:30|502.49|498.49|502.32|498.32|502.51|498.51|502.32|498.32|29
1610609200000|2021-01-14 07:26:40|502.36|498.36|502.43|498.43|502.43|498.43|502.32|498.32|19
1610609210000|2021-01-14 07:26:50|502.44|498.44|502.57|498.57|502.62|498.62|502.44|498.44|21
1610609220000|2021-01-14 07:27:00|502.56|498.56|502.74|498.74|502.86|498.86|502.55|498.55|25
1610609230000|2021-01-14 07:27:10|502.8|498.8|502.75|498.75|502.85|498.85|502.64|498.64|22
1610609240000|2021-01-14 07:27:20|502.76|498.76|502.96|498.96|502.98|498.98|502.54|498.54|26
1610609250000|2021-01-14 07:27:30|502.93|498.93|502.93|498.93|503.05|499.05|502.82|498.82|23
1610609260000|2021-01-14 07:27:40|502.94|498.94|503.27|499.27|503.33|499.33|502.94|498.94|19
1610609270000|2021-01-14 07:27:50|503.32|499.32|503.32|499.32|503.47|499.47|503.21|499.21|28
1610609280000|2021-01-14 07:28:00|503.36|499.36|503.44|499.44|503.45|499.45|503.27|499.27|19
1610609290000|2021-01-14 07:28:10|503.45|499.45|503.51|499.51|503.62|499.62|503.43|499.43|23
1610609300000|2021-01-14 07:28:20|503.62|499.62|503.8|499.8|503.8|499.8|503.59|499.59|22
1610609310000|2021-01-14 07:28:30|503.79|499.79|504.38|500.38|504.4|500.4|503.67|499.67|21
1610609320000|2021-01-14 07:28:40|504.39|500.39|504.63|500.63|504.63|500.63|504.27|500.27|19
1610609330000|2021-01-14 07:28:50|504.62|500.62|504.43|500.43|504.7|500.7|504.38|500.38|22
1610609340000|2021-01-14 07:29:00|504.44|500.44|504.69|500.69|504.69|500.69|504.31|500.31|26
1610609350000|2021-01-14 07:29:10|504.65|500.65|504.69|500.69|504.72|500.72|504.65|500.65|17
1610609360000|2021-01-14 07:29:20|504.68|500.68|504.8|500.8|504.8|500.8|504.68|500.68|24
1610609370000|2021-01-14 07:29:30|504.88|500.88|504.91|500.91|505.02|501.02|504.79|500.79|20
1610609380000|2021-01-14 07:29:40|504.92|500.92|505.14|501.14|505.15|501.15|504.92|500.92|14
1610609390000|2021-01-14 07:29:50|505.15|501.15|505.55|501.55|505.55|501.55|505.15|501.15|23
1610609400000|2021-01-14 07:30:00|505.54|501.54|505.67|501.67|505.68|501.68|505.46|501.46|20
1610609410000|2021-01-14 07:30:10|505.64|501.64|505.14|501.14|505.65|501.65|504.84|500.84|28
1610609420000|2021-01-14 07:30:20|505.15|501.15|504.83|500.83|505.31|501.31|504.83|500.83|37
1610609430000|2021-01-14 07:30:30|504.81|500.81|504.36|500.36|504.81|500.81|504.36|500.36|28
1610609440000|2021-01-14 07:30:40|504.35|500.35|504.24|500.24|504.38|500.38|504.17|500.17|23
1610609450000|2021-01-14 07:30:50|504.2|500.2|503.9|499.9|504.25|500.25|503.9|499.9|28
1610609460000|2021-01-14 07:31:00|503.89|499.89|503.78|499.78|503.95|499.95|503.73|499.73|19
1610609470000|2021-01-14 07:31:10|503.72|499.72|504.23|500.23|504.31|500.31|503.72|499.72|29
1610609480000|2021-01-14 07:31:20|504.26|500.26|503.95|499.95|504.27|500.27|503.95|499.95|25
1610609490000|2021-01-14 07:31:30|503.94|499.94|504.06|500.06|504.08|500.08|503.94|499.94|19
1610609500000|2021-01-14 07:31:40|504.05|500.05|503.66|499.66|504.05|500.05|503.65|499.65|20
1610609510000|2021-01-14 07:31:50|503.64|499.64|503.58|499.58|503.72|499.72|503.58|499.58|13
1610609520000|2021-01-14 07:32:00|503.59|499.59|503.43|499.43|503.59|499.59|503.43|499.43|21
1610609530000|2021-01-14 07:32:10|503.47|499.47|503.91|499.91|503.91|499.91|503.47|499.47|26
1610609540000|2021-01-14 07:32:20|503.9|499.9|503.87|499.87|504.45|500.45|503.87|499.87|29
1610609550000|2021-01-14 07:32:30|503.86|499.86|503.85|499.85|503.9|499.9|503.78|499.78|15
1610609560000|2021-01-14 07:32:40|503.86|499.86|503.86|499.86|503.97|499.97|503.73|499.73|25
1610609570000|2021-01-14 07:32:50|503.87|499.87|503.84|499.84|503.9|499.9|503.71|499.71|26
1610609580000|2021-01-14 07:33:00|503.85|499.85|503.83|499.83|503.89|499.89|503.83|499.83|16
1610609590000|2021-01-14 07:33:10|503.82|499.82|503.67|499.67|503.82|499.82|503.67|499.67|14
1610609600000|2021-01-14 07:33:20|503.66|499.66|503.41|499.41|503.66|499.66|503.34|499.34|24
1610609610000|2021-01-14 07:33:30|503.4|499.4|503.39|499.39|503.42|499.42|503.3|499.3|14
1610609620000|2021-01-14 07:33:40|503.38|499.38|503.38|499.38|503.4|499.4|503.35|499.35|12
1610609630000|2021-01-14 07:33:50|503.39|499.39|503.39|499.39|503.42|499.42|503.39|499.39|5
1610609640000|2021-01-14 07:34:00|503.38|499.38|503.54|499.54|503.61|499.61|503.37|499.37|23
1610609650000|2021-01-14 07:34:10|503.55|499.55|503.43|499.43|503.57|499.57|503.42|499.42|15
1610609660000|2021-01-14 07:34:20|503.45|499.45|503.51|499.51|503.56|499.56|503.42|499.42|21
1610609670000|2021-01-14 07:34:30|503.58|499.58|503.44|499.44|503.69|499.69|503.34|499.34|30
1610609680000|2021-01-14 07:34:40|503.45|499.45|503.42|499.42|503.49|499.49|503.41|499.41|15
1610609690000|2021-01-14 07:34:50|503.41|499.41|503.44|499.44|503.46|499.46|503.41|499.41|5
1610609700000|2021-01-14 07:35:00|503.45|499.45|503.73|499.73|503.73|499.73|503.45|499.45|12
1610609710000|2021-01-14 07:35:10|503.75|499.75|503.53|499.53|503.76|499.76|503.51|499.51|13
1610609720000|2021-01-14 07:35:20|503.64|499.64|503.69|499.69|503.78|499.78|503.64|499.64|14
1610609730000|2021-01-14 07:35:30|503.71|499.71|503.76|499.76|503.76|499.76|503.67|499.67|15
1610609740000|2021-01-14 07:35:40|503.74|499.74|503.69|499.69|503.77|499.77|503.69|499.69|10
1610609750000|2021-01-14 07:35:50|503.7|499.7|503.87|499.87|503.87|499.87|503.65|499.65|16
1610609760000|2021-01-14 07:36:00|503.9|499.9|504.58|500.58|504.6|500.6|503.88|499.88|24
1610609770000|2021-01-14 07:36:10|504.59|500.59|504.79|500.79|504.99|500.99|504.58|500.58|32
1610609780000|2021-01-14 07:36:20|504.78|500.78|504.89|500.89|504.92|500.92|504.78|500.78|18
1610609790000|2021-01-14 07:36:30|504.88|500.88|505.06|501.06|505.14|501.14|504.88|500.88|22
1610609800000|2021-01-14 07:36:40|505.05|501.05|504.97|500.97|505.06|501.06|504.87|500.87|23
1610609810000|2021-01-14 07:36:50|504.98|500.98|505.07|501.07|505.08|501.08|504.94|500.94|15
1610609820000|2021-01-14 07:37:00|505.08|501.08|504.97|500.97|505.08|501.08|504.89|500.89|24
1610609830000|2021-01-14 07:37:10|504.96|500.96|504.61|500.61|505.01|501.01|504.61|500.61|32
1610609840000|2021-01-14 07:37:20|504.59|500.59|504.6|500.6|504.68|500.68|504.52|500.52|21
1610609850000|2021-01-14 07:37:30|504.61|500.61|504.38|500.38|504.61|500.61|504.38|500.38|5
1610609860000|2021-01-14 07:37:40|504.46|500.46|504.3|500.3|504.46|500.46|504.3|500.3|8
1610609870000|2021-01-14 07:37:50|504.26|500.26|504.44|500.44|504.49|500.49|504.25|500.25|17
1610609880000|2021-01-14 07:38:00|504.45|500.45|504.04|500.04|504.45|500.45|504.04|500.04|21
1610609890000|2021-01-14 07:38:10|504.06|500.06|504.01|500.01|504.13|500.13|504.01|500.01|16
1610609900000|2021-01-14 07:38:20|504|500|503.96|499.96|504.01|500.01|503.96|499.96|16
1610609910000|2021-01-14 07:38:30|503.95|499.95|503.45|499.45|503.96|499.96|503.4|499.4|18
1610609920000|2021-01-14 07:38:40|503.46|499.46|503.44|499.44|503.48|499.48|503.44|499.44|19
1610609930000|2021-01-14 07:38:50|503.45|499.45|503.59|499.59|503.64|499.64|503.41|499.41|19
1610609940000|2021-01-14 07:39:00|503.58|499.58|503.32|499.32|503.6|499.6|503.31|499.31|14
1610609950000|2021-01-14 07:39:10|503.33|499.33|503.39|499.39|503.53|499.53|503.28|499.28|26
1610609960000|2021-01-14 07:39:20|503.4|499.4|502.94|498.94|503.42|499.42|502.91|498.91|23
1610609970000|2021-01-14 07:39:30|502.96|498.96|502.84|498.84|502.98|498.98|502.83|498.83|8
1610609980000|2021-01-14 07:39:40|502.83|498.83|502.68|498.68|502.83|498.83|502.68|498.68|13
1610609990000|2021-01-14 07:39:50|502.67|498.67|502.63|498.63|502.69|498.69|502.63|498.63|16
1610610000000|2021-01-14 07:40:00|502.71|498.71|502.9|498.9|502.9|498.9|502.71|498.71|15
1610610010000|2021-01-14 07:40:10|502.88|498.88|503.44|499.44|503.45|499.45|502.88|498.88|26
1610610020000|2021-01-14 07:40:20|503.45|499.45|503.26|499.26|503.45|499.45|503.23|499.23|21
1610610030000|2021-01-14 07:40:30|503.32|499.32|503.22|499.22|503.32|499.32|503.2|499.2|26
1610610040000|2021-01-14 07:40:40|503.23|499.23|503.23|499.23|503.38|499.38|503.18|499.18|25
1610610050000|2021-01-14 07:40:50|503.24|499.24|503.21|499.21|503.45|499.45|503.21|499.21|25
1610610060000|2021-01-14 07:41:00|503.22|499.22|503.69|499.69|503.72|499.72|503.22|499.22|27
1610610070000|2021-01-14 07:41:10|503.77|499.77|503.67|499.67|503.84|499.84|503.61|499.61|25
1610610080000|2021-01-14 07:41:20|503.66|499.66|504.09|500.09|504.1|500.1|503.64|499.64|27
1610610090000|2021-01-14 07:41:30|504.13|500.13|504.11|500.11|504.13|500.13|504.04|500.04|27
1610610100000|2021-01-14 07:41:40|504.12|500.12|504.04|500.04|504.31|500.31|503.99|499.99|26
1610610110000|2021-01-14 07:41:50|504.06|500.06|504.32|500.32|504.32|500.32|503.99|499.99|29
1610610120000|2021-01-14 07:42:00|504.31|500.31|504.21|500.21|504.31|500.31|504.08|500.08|25
1610610130000|2021-01-14 07:42:10|504.22|500.22|504.1|500.1|504.35|500.35|504.06|500.06|20
1610610140000|2021-01-14 07:42:20|504.11|500.11|504.14|500.14|504.3|500.3|504.08|500.08|22
1610610150000|2021-01-14 07:42:30|504.15|500.15|504.08|500.08|504.25|500.25|503.81|499.81|29
1610610160000|2021-01-14 07:42:40|504.06|500.06|504.05|500.05|504.12|500.12|503.94|499.94|28
1610610170000|2021-01-14 07:42:50|504.03|500.03|504.08|500.08|504.1|500.1|503.87|499.87|26
1610610180000|2021-01-14 07:43:00|504.05|500.05|504.26|500.26|504.26|500.26|503.89|499.89|21
1610610190000|2021-01-14 07:43:10|504.34|500.34|504.54|500.54|504.57|500.57|504.3|500.3|25
1610610200000|2021-01-14 07:43:20|504.56|500.56|504.3|500.3|504.56|500.56|504.3|500.3|23
1610610210000|2021-01-14 07:43:30|504.34|500.34|504.01|500.01|504.43|500.43|504.01|500.01|30
1610610220000|2021-01-14 07:43:40|504.03|500.03|504.14|500.14|504.36|500.36|503.87|499.87|32
1610610230000|2021-01-14 07:43:50|504.11|500.11|503.95|499.95|504.12|500.12|503.88|499.88|27
1610610240000|2021-01-14 07:44:00|503.94|499.94|504.02|500.02|504.13|500.13|503.91|499.91|28
1610610250000|2021-01-14 07:44:10|504.01|500.01|503.81|499.81|504.05|500.05|503.81|499.81|33
1610610260000|2021-01-14 07:44:20|503.82|499.82|504.04|500.04|504.05|500.05|503.79|499.79|30
1610610270000|2021-01-14 07:44:30|504.06|500.06|503.85|499.85|504.17|500.17|503.85|499.85|24
1610610280000|2021-01-14 07:44:40|503.84|499.84|504.37|500.37|504.43|500.43|503.84|499.84|29
1610610290000|2021-01-14 07:44:50|504.38|500.38|504.38|500.38|504.48|500.48|504.37|500.37|19
1610610300000|2021-01-14 07:45:00|504.4|500.4|504.04|500.04|504.44|500.44|503.99|499.99|24
1610610310000|2021-01-14 07:45:10|504.07|500.07|504.72|500.72|504.73|500.73|504.07|500.07|34
1610610320000|2021-01-14 07:45:20|504.75|500.75|504.5|500.5|504.75|500.75|504.45|500.45|28
1610610330000|2021-01-14 07:45:30|504.51|500.51|504.41|500.41|504.6|500.6|504.41|500.41|30
1610610340000|2021-01-14 07:45:40|504.43|500.43|504.34|500.34|504.43|500.43|504.17|500.17|27
1610610350000|2021-01-14 07:45:50|504.37|500.37|504.42|500.42|504.6|500.6|504.34|500.34|31
1610610360000|2021-01-14 07:46:00|504.41|500.41|504.24|500.24|504.42|500.42|504.19|500.19|24
1610610370000|2021-01-14 07:46:10|504.25|500.25|504.16|500.16|504.26|500.26|504.15|500.15|23
1610610380000|2021-01-14 07:46:20|504.15|500.15|503.82|499.82|504.17|500.17|503.73|499.73|31
1610610390000|2021-01-14 07:46:30|503.78|499.78|503.61|499.61|503.78|499.78|503.59|499.59|31
1610610400000|2021-01-14 07:46:40|503.6|499.6|503.65|499.65|503.66|499.66|503.6|499.6|12
1610610410000|2021-01-14 07:46:50|503.66|499.66|503.87|499.87|503.99|499.99|503.6|499.6|29
1610610420000|2021-01-14 07:47:00|503.82|499.82|503.47|499.47|503.83|499.83|503.47|499.47|30
1610610430000|2021-01-14 07:47:10|503.46|499.46|503.57|499.57|503.64|499.64|503.45|499.45|18
1610610440000|2021-01-14 07:47:20|503.56|499.56|503.51|499.51|503.63|499.63|503.5|499.5|20
1610610450000|2021-01-14 07:47:30|503.5|499.5|503.45|499.45|503.5|499.5|503.39|499.39|14
1610610460000|2021-01-14 07:47:40|503.41|499.41|504.02|500.02|504.25|500.25|503.41|499.41|29
1610610470000|2021-01-14 07:47:50|504.06|500.06|504.54|500.54|504.59|500.59|504.02|500.02|34
1610610480000|2021-01-14 07:48:00|504.47|500.47|504.29|500.29|504.54|500.54|504.09|500.09|35
1610610490000|2021-01-14 07:48:10|504.28|500.28|504.32|500.32|504.38|500.38|504.23|500.23|34
1610610500000|2021-01-14 07:48:20|504.31|500.31|504.49|500.49|504.52|500.52|504.31|500.31|23
1610610510000|2021-01-14 07:48:30|504.47|500.47|504.43|500.43|504.5|500.5|504.38|500.38|26
1610610520000|2021-01-14 07:48:40|504.42|500.42|503.91|499.91|504.47|500.47|503.91|499.91|28
1610610530000|2021-01-14 07:48:50|503.9|499.9|503.99|499.99|504.18|500.18|503.8|499.8|30
1610610540000|2021-01-14 07:49:00|503.98|499.98|503.89|499.89|504.13|500.13|503.83|499.83|16
1610610550000|2021-01-14 07:49:10|503.93|499.93|503.87|499.87|503.94|499.94|503.87|499.87|12
1610610560000|2021-01-14 07:49:20|503.83|499.83|503.8|499.8|503.83|499.83|503.8|499.8|4
1610610570000|2021-01-14 07:49:30|503.81|499.81|503.08|499.08|503.82|499.82|503.08|499.08|25
1610610580000|2021-01-14 07:49:40|502.97|498.97|502.81|498.81|503.01|499.01|502.81|498.81|17
1610610590000|2021-01-14 07:49:50|502.72|498.72|502.07|498.07|502.72|498.72|502.07|498.07|25
1610610600000|2021-01-14 07:50:00|502.09|498.09|502.16|498.16|502.3|498.3|502.07|498.07|19
1610610610000|2021-01-14 07:50:10|502.15|498.15|501.8|497.8|502.28|498.28|501.8|497.8|22
1610610620000|2021-01-14 07:50:20|501.79|497.79|501.94|497.94|502.37|498.37|501.66|497.66|29
1610610630000|2021-01-14 07:50:30|501.91|497.91|502.09|498.09|502.35|498.35|501.91|497.91|24
1610610640000|2021-01-14 07:50:40|502.03|498.03|501.69|497.69|502.05|498.05|501.67|497.67|24
1610610650000|2021-01-14 07:50:50|501.64|497.64|501.44|497.44|501.76|497.76|501.12|497.12|27
1610610660000|2021-01-14 07:51:00|501.36|497.36|501.55|497.55|501.86|497.86|501.36|497.36|29
1610610670000|2021-01-14 07:51:10|501.67|497.67|501.49|497.49|501.68|497.68|501.42|497.42|28
1610610680000|2021-01-14 07:51:20|501.47|497.47|501.48|497.48|501.5|497.5|501.29|497.29|30
1610610690000|2021-01-14 07:51:30|501.47|497.47|501.25|497.25|501.47|497.47|501.23|497.23|26
1610610700000|2021-01-14 07:51:40|501.18|497.18|500.68|496.68|501.29|497.29|500.68|496.68|20
1610610710000|2021-01-14 07:51:50|500.66|496.66|500.16|496.16|500.66|496.66|500.16|496.16|20
1610610720000|2021-01-14 07:52:00|499.98|495.98|499.85|495.85|500.15|496.15|499.71|495.71|24
1610610730000|2021-01-14 07:52:10|499.88|495.88|499.76|495.76|499.92|495.92|499.76|495.76|9
1610610740000|2021-01-14 07:52:20|499.87|495.87|500.75|496.75|500.97|496.97|499.87|495.87|31
1610610750000|2021-01-14 07:52:30|500.76|496.76|500.9|496.9|501.03|497.03|500.73|496.73|21
1610610760000|2021-01-14 07:52:40|500.92|496.92|500.84|496.84|501.04|497.04|500.84|496.84|19
1610610770000|2021-01-14 07:52:50|500.83|496.83|500.83|496.83|501.16|497.16|500.83|496.83|22
1610610780000|2021-01-14 07:53:00|500.82|496.82|501.14|497.14|501.14|497.14|500.82|496.82|16
1610610790000|2021-01-14 07:53:10|501.16|497.16|500.98|496.98|501.16|497.16|500.81|496.81|17
1610610800000|2021-01-14 07:53:20|500.97|496.97|501.17|497.17|501.17|497.17|500.96|496.96|15
1610610810000|2021-01-14 07:53:30|501.24|497.24|501.62|497.62|501.62|497.62|501.24|497.24|12
1610610820000|2021-01-14 07:53:40|501.6|497.6|501.38|497.38|501.6|497.6|501.38|497.38|19
1610610830000|2021-01-14 07:53:50|501.37|497.37|501.13|497.13|501.38|497.38|501.08|497.08|19
1610610840000|2021-01-14 07:54:00|501.11|497.11|501.36|497.36|501.36|497.36|501.11|497.11|19
1610610850000|2021-01-14 07:54:10|501.37|497.37|500.87|496.87|501.37|497.37|500.81|496.81|20
1610610860000|2021-01-14 07:54:20|500.9|496.9|501.21|497.21|501.21|497.21|500.9|496.9|14
1610610870000|2021-01-14 07:54:30|501.22|497.22|500.89|496.89|501.28|497.28|500.89|496.89|25
1610610880000|2021-01-14 07:54:40|500.88|496.88|500.84|496.84|500.91|496.91|500.8|496.8|12
1610610890000|2021-01-14 07:54:50|500.85|496.85|500.63|496.63|500.88|496.88|500.58|496.58|14
1610610900000|2021-01-14 07:55:00|500.58|496.58|500.64|496.64|500.71|496.71|500.58|496.58|16
1610610910000|2021-01-14 07:55:10|500.65|496.65|500.69|496.69|500.79|496.79|500.65|496.65|12
1610610920000|2021-01-14 07:55:20|500.7|496.7|500.61|496.61|500.7|496.7|500.61|496.61|10
1610610930000|2021-01-14 07:55:30|500.6|496.6|500.85|496.85|500.96|496.96|500.5|496.5|23
1610610940000|2021-01-14 07:55:40|500.87|496.87|500.87|496.87|500.87|496.87|500.83|496.83|3
1610610950000|2021-01-14 07:55:50|500.88|496.88|501.44|497.44|501.49|497.49|500.88|496.88|19
1610610960000|2021-01-14 07:56:00|501.49|497.49|501.34|497.34|501.51|497.51|501.34|497.34|12
1610610970000|2021-01-14 07:56:10|501.33|497.33|501.34|497.34|501.34|497.34|501.3|497.3|9
1610610980000|2021-01-14 07:56:20|501.35|497.35|501.56|497.56|501.62|497.62|501.35|497.35|20
1610610990000|2021-01-14 07:56:30|501.58|497.58|502.41|498.41|502.41|498.41|501.58|497.58|16
1610611000000|2021-01-14 07:56:40|502.4|498.4|502.28|498.28|502.44|498.44|502.28|498.28|11
1610611010000|2021-01-14 07:56:50|502.45|498.45|502.48|498.48|502.51|498.51|502.45|498.45|7
1610611020000|2021-01-14 07:57:00|502.55|498.55|502.41|498.41|502.56|498.56|502.21|498.21|27
1610611030000|2021-01-14 07:57:10|502.33|498.33|502.38|498.38|502.41|498.41|502.31|498.31|20
1610611040000|2021-01-14 07:57:20|502.42|498.42|502.24|498.24|502.42|498.42|501.96|497.96|17
1610611050000|2021-01-14 07:57:30|502.33|498.33|502.33|498.33|502.33|498.33|502.18|498.18|19
1610611060000|2021-01-14 07:57:40|502.34|498.34|501.92|497.92|502.34|498.34|501.88|497.88|19
1610611070000|2021-01-14 07:57:50|501.89|497.89|502.01|498.01|502.02|498.02|501.89|497.89|13
1610611080000|2021-01-14 07:58:00|502.02|498.02|502.06|498.06|502.22|498.22|502.02|498.02|20
1610611090000|2021-01-14 07:58:10|502.05|498.05|501.94|497.94|502.05|498.05|501.88|497.88|12
1610611100000|2021-01-14 07:58:20|501.93|497.93|501.9|497.9|502.05|498.05|501.9|497.9|21
1610611110000|2021-01-14 07:58:30|501.83|497.83|501.82|497.82|501.83|497.83|501.78|497.78|6
1610611120000|2021-01-14 07:58:40|501.83|497.83|501.24|497.24|501.83|497.83|501.24|497.24|10
1610611130000|2021-01-14 07:58:50|501.29|497.29|501.49|497.49|501.57|497.57|501.28|497.28|15
1610611140000|2021-01-14 07:59:00|501.52|497.52|501.24|497.24|501.56|497.56|500.97|496.97|24
1610611150000|2021-01-14 07:59:10|501.17|497.17|501.59|497.59|501.59|497.59|501.17|497.17|35
1610611160000|2021-01-14 07:59:20|501.54|497.54|501.62|497.62|501.67|497.67|501.43|497.43|31
1610611170000|2021-01-14 07:59:30|501.59|497.59|501.52|497.52|501.86|497.86|501.29|497.29|33
1610611180000|2021-01-14 07:59:40|501.46|497.46|501.75|497.75|501.83|497.83|501.4|497.4|34
1610611190000|2021-01-14 07:59:50|501.78|497.78|501.6|497.6|501.78|497.78|501.57|497.57|28
1610611200000|2021-01-14 08:00:00|501.57|497.57|501.61|497.61|501.61|497.61|501.52|497.52|29
1610611210000|2021-01-14 08:00:10|501.62|497.62|501.6|497.6|501.62|497.62|501.57|497.57|10
1610611220000|2021-01-14 08:00:20|501.63|497.63|501.54|497.54|501.64|497.64|501.53|497.53|18
1610611230000|2021-01-14 08:00:30|501.53|497.53|501.63|497.63|501.63|497.63|501.5|497.5|20
1610611240000|2021-01-14 08:00:40|501.62|497.62|501.74|497.74|501.74|497.74|501.6|497.6|22
1610611250000|2021-01-14 08:00:50|501.73|497.73|501.88|497.88|501.92|497.92|501.72|497.72|25
1610611260000|2021-01-14 08:01:00|501.92|497.92|502.07|498.07|502.1|498.1|501.88|497.88|25
1610611270000|2021-01-14 08:01:10|502.14|498.14|503.06|499.06|503.06|499.06|502.14|498.14|24
1610611280000|2021-01-14 08:01:20|503.07|499.07|503.87|499.87|503.89|499.89|503.07|499.07|22
1610611290000|2021-01-14 08:01:30|503.83|499.83|503.9|499.9|503.96|499.96|503.7|499.7|23
1610611300000|2021-01-14 08:01:40|504.02|500.02|504.31|500.31|504.34|500.34|503.93|499.93|19
1610611310000|2021-01-14 08:01:50|504.3|500.3|504.88|500.88|504.88|500.88|504.24|500.24|20
1610611320000|2021-01-14 08:02:00|504.83|500.83|504.4|500.4|504.86|500.86|504.33|500.33|29
1610611330000|2021-01-14 08:02:10|504.36|500.36|504.37|500.37|504.5|500.5|504.27|500.27|26
1610611340000|2021-01-14 08:02:20|504.38|500.38|504.65|500.65|504.65|500.65|504.31|500.31|18
1610611350000|2021-01-14 08:02:30|504.69|500.69|504.58|500.58|504.72|500.72|504.54|500.54|14
1610611360000|2021-01-14 08:02:40|504.57|500.57|504.91|500.91|504.94|500.94|504.57|500.57|17
1610611370000|2021-01-14 08:02:50|504.96|500.96|505.35|501.35|505.36|501.36|504.95|500.95|23
1610611380000|2021-01-14 08:03:00|505.36|501.36|505.44|501.44|505.51|501.51|505.34|501.34|21
1610611390000|2021-01-14 08:03:10|505.38|501.38|504.63|500.63|505.38|501.38|504.63|500.63|25
1610611400000|2021-01-14 08:03:20|504.64|500.64|504.69|500.69|504.77|500.77|504.64|500.64|16
1610611410000|2021-01-14 08:03:30|504.57|500.57|504.61|500.61|504.75|500.75|504.57|500.57|23
1610611420000|2021-01-14 08:03:40|504.48|500.48|504.68|500.68|504.77|500.77|504.44|500.44|25
1610611430000|2021-01-14 08:03:50|504.69|500.69|503.97|499.97|504.7|500.7|503.96|499.96|23
1610611440000|2021-01-14 08:04:00|503.96|499.96|504.38|500.38|504.68|500.68|503.96|499.96|26
1610611450000|2021-01-14 08:04:10|504.4|500.4|504.29|500.29|504.49|500.49|504.29|500.29|24
1610611460000|2021-01-14 08:04:20|504.31|500.31|504.28|500.28|504.34|500.34|504.28|500.28|20
1610611470000|2021-01-14 08:04:30|504.27|500.27|504.45|500.45|504.5|500.5|504.27|500.27|23
1610611480000|2021-01-14 08:04:40|504.46|500.46|504.73|500.73|504.76|500.76|504.46|500.46|22
1610611490000|2021-01-14 08:04:50|504.76|500.76|504.55|500.55|504.76|500.76|504.55|500.55|27
1610611500000|2021-01-14 08:05:00|504.52|500.52|503.96|499.96|504.52|500.52|503.96|499.96|20
1610611510000|2021-01-14 08:05:10|503.95|499.95|504.34|500.34|504.48|500.48|503.88|499.88|27
1610611520000|2021-01-14 08:05:20|504.36|500.36|504.33|500.33|504.38|500.38|504.27|500.27|14
1610611530000|2021-01-14 08:05:30|504.32|500.32|503.87|499.87|504.34|500.34|503.87|499.87|20
1610611540000|2021-01-14 08:05:40|503.88|499.88|503.92|499.92|503.95|499.95|503.88|499.88|13
1610611550000|2021-01-14 08:05:50|503.94|499.94|504|500|504.03|500.03|503.87|499.87|17
1610611560000|2021-01-14 08:06:00|504.05|500.05|504.25|500.25|504.43|500.43|504.05|500.05|23
1610611570000|2021-01-14 08:06:10|504.27|500.27|505.23|501.23|505.25|501.25|504.27|500.27|31
1610611580000|2021-01-14 08:06:20|505.27|501.27|505.29|501.29|505.29|501.29|505.09|501.09|19
1610611590000|2021-01-14 08:06:30|505.28|501.28|505.55|501.55|505.59|501.59|505.26|501.26|11
1610611600000|2021-01-14 08:06:40|505.58|501.58|505.57|501.57|506.01|502.01|505.51|501.51|26
1610611610000|2021-01-14 08:06:50|505.6|501.6|505.56|501.56|505.6|501.6|505.5|501.5|16
1610611620000|2021-01-14 08:07:00|505.54|501.54|506.15|502.15|506.19|502.19|505.52|501.52|30
1610611630000|2021-01-14 08:07:10|506.14|502.14|505.79|501.79|506.18|502.18|505.73|501.73|27
1610611640000|2021-01-14 08:07:20|505.8|501.8|506.49|502.49|506.58|502.58|505.8|501.8|30
1610611650000|2021-01-14 08:07:30|506.47|502.47|506.49|502.49|506.63|502.63|506.45|502.45|31
1610611660000|2021-01-14 08:07:40|506.52|502.52|506.46|502.46|506.67|502.67|506.46|502.46|26
1610611670000|2021-01-14 08:07:50|506.43|502.43|506.51|502.51|506.57|502.57|506.4|502.4|18
1610611680000|2021-01-14 08:08:00|506.5|502.5|506.66|502.66|506.66|502.66|506.49|502.49|18
1610611690000|2021-01-14 08:08:10|506.67|502.67|506.63|502.63|506.71|502.71|506.59|502.59|20
1610611700000|2021-01-14 08:08:20|506.65|502.65|506.51|502.51|506.65|502.65|506.47|502.47|21
1610611710000|2021-01-14 08:08:30|506.5|502.5|506.14|502.14|506.5|502.5|506.14|502.14|23
1610611720000|2021-01-14 08:08:40|506.07|502.07|506.37|502.37|506.37|502.37|506.01|502.01|21
1610611730000|2021-01-14 08:08:50|506.39|502.39|506.44|502.44|506.56|502.56|506.38|502.38|26
1610611740000|2021-01-14 08:09:00|506.45|502.45|506.62|502.62|506.67|502.67|506.43|502.43|21
1610611750000|2021-01-14 08:09:10|506.61|502.61|506.64|502.64|506.65|502.65|506.6|502.6|9
1610611760000|2021-01-14 08:09:20|506.65|502.65|506.7|502.7|506.72|502.72|506.64|502.64|14
1610611770000|2021-01-14 08:09:30|506.72|502.72|506.71|502.71|506.72|502.72|506.68|502.68|6
1610611780000|2021-01-14 08:09:40|506.72|502.72|506.7|502.7|506.72|502.72|506.7|502.7|4
1610611790000|2021-01-14 08:09:50|506.71|502.71|506.72|502.72|506.73|502.73|506.7|502.7|11
1610611800000|2021-01-14 08:10:00|506.73|502.73|507.16|503.16|507.16|503.16|506.73|502.73|16
1610611810000|2021-01-14 08:10:10|507.14|503.14|507.06|503.06|507.35|503.35|507.01|503.01|24
1610611820000|2021-01-14 08:10:20|507.1|503.1|507.21|503.21|507.24|503.24|507.1|503.1|15
1610611830000|2021-01-14 08:10:30|507.19|503.19|507.21|503.21|507.23|503.23|507.19|503.19|6
1610611850000|2021-01-14 08:10:50|507.2|503.2|507.13|503.13|507.2|503.2|507.06|503.06|17
1610611860000|2021-01-14 08:11:00|507.12|503.12|507.02|503.02|507.12|503.12|507.01|503.01|7
1610611870000|2021-01-14 08:11:10|506.91|502.91|506.83|502.83|506.91|502.91|506.63|502.63|19
1610611880000|2021-01-14 08:11:20|506.84|502.84|506.81|502.81|506.85|502.85|506.77|502.77|17
1610611890000|2021-01-14 08:11:30|506.79|502.79|506.75|502.75|506.79|502.79|506.71|502.71|7
1610611900000|2021-01-14 08:11:40|506.74|502.74|506.74|502.74|506.75|502.75|506.68|502.68|15
1610611910000|2021-01-14 08:11:50|506.75|502.75|506.76|502.76|506.81|502.81|506.74|502.74|18
1610611920000|2021-01-14 08:12:00|506.73|502.73|506.78|502.78|506.84|502.84|506.73|502.73|16
1610611930000|2021-01-14 08:12:10|506.79|502.79|506.73|502.73|506.82|502.82|506.71|502.71|13
1610611940000|2021-01-14 08:12:20|506.76|502.76|506.78|502.78|506.81|502.81|506.75|502.75|10
1610611950000|2021-01-14 08:12:30|506.77|502.77|506.77|502.77|506.79|502.79|506.75|502.75|15
1610611960000|2021-01-14 08:12:40|506.78|502.78|506.95|502.95|506.95|502.95|506.77|502.77|14
1610611970000|2021-01-14 08:12:50|506.94|502.94|507.09|503.09|507.18|503.18|506.94|502.94|18
1610611980000|2021-01-14 08:13:00|507.1|503.1|507.33|503.33|507.35|503.35|507.07|503.07|25
1610611990000|2021-01-14 08:13:10|507.34|503.34|507.37|503.37|507.38|503.38|507.26|503.26|17
1610612000000|2021-01-14 08:13:20|507.35|503.35|507.16|503.16|507.35|503.35|507.08|503.08|24
1610612010000|2021-01-14 08:13:30|507.15|503.15|507.06|503.06|507.18|503.18|507.06|503.06|18
1610612020000|2021-01-14 08:13:40|507.07|503.07|507.11|503.11|507.14|503.14|507.04|503.04|16
1610612030000|2021-01-14 08:13:50|507.1|503.1|507|503|507.1|503.1|506.99|502.99|8
1610612040000|2021-01-14 08:14:00|507.01|503.01|507.01|503.01|507.02|503.02|507|503|7
1610612050000|2021-01-14 08:14:10|506.97|502.97|506.62|502.62|506.97|502.97|506.62|502.62|12
1610612060000|2021-01-14 08:14:20|506.63|502.63|506.17|502.17|506.63|502.63|506.12|502.12|24
1610612070000|2021-01-14 08:14:30|506.12|502.12|506.07|502.07|506.12|502.12|506.01|502.01|17
1610612080000|2021-01-14 08:14:40|506.09|502.09|506.01|502.01|506.11|502.11|506.01|502.01|12
1610612090000|2021-01-14 08:14:50|506.02|502.02|506.05|502.05|506.07|502.07|505.94|501.94|20
1610612100000|2021-01-14 08:15:00|506.04|502.04|506.58|502.58|506.62|502.62|506.04|502.04|26
1610612110000|2021-01-14 08:15:10|506.56|502.56|506.59|502.59|506.59|502.59|506.47|502.47|18
1610612120000|2021-01-14 08:15:20|506.61|502.61|506.54|502.54|506.61|502.61|506.54|502.54|6
1610612130000|2021-01-14 08:15:30|506.53|502.53|506.43|502.43|506.53|502.53|506.43|502.43|11
1610612140000|2021-01-14 08:15:40|506.41|502.41|506.36|502.36|506.42|502.42|506.36|502.36|17
1610612150000|2021-01-14 08:15:50|506.35|502.35|506.5|502.5|506.53|502.53|506.35|502.35|13
1610612160000|2021-01-14 08:16:00|506.51|502.51|506.62|502.62|506.62|502.62|506.51|502.51|15
1610612170000|2021-01-14 08:16:10|506.64|502.64|506.67|502.67|506.92|502.92|506.64|502.64|23
1610612180000|2021-01-14 08:16:20|506.63|502.63|506.36|502.36|506.68|502.68|506.26|502.26|18
1610612190000|2021-01-14 08:16:30|506.35|502.35|506.3|502.3|506.35|502.35|506.21|502.21|23
1610612200000|2021-01-14 08:16:40|506.23|502.23|505.87|501.87|506.23|502.23|505.87|501.87|21
1610612210000|2021-01-14 08:16:50|505.85|501.85|505.6|501.6|505.85|501.85|505.54|501.54|24
1610612220000|2021-01-14 08:17:00|505.59|501.59|505.28|501.28|505.59|501.59|505.28|501.28|14
1610612230000|2021-01-14 08:17:10|505.27|501.27|505.27|501.27|505.37|501.37|505.2|501.2|7
1610612240000|2021-01-14 08:17:20|505.24|501.24|504.67|500.67|505.41|501.41|504.67|500.67|33
1610612250000|2021-01-14 08:17:30|504.68|500.68|504.84|500.84|504.87|500.87|504.68|500.68|14
1610612260000|2021-01-14 08:17:40|504.82|500.82|504.74|500.74|504.87|500.87|504.68|500.68|27
1610612270000|2021-01-14 08:17:50|504.75|500.75|504.86|500.86|504.91|500.91|504.57|500.57|25
1610612280000|2021-01-14 08:18:00|504.91|500.91|504.61|500.61|504.94|500.94|504.61|500.61|17
1610612290000|2021-01-14 08:18:10|504.5|500.5|504.51|500.51|504.61|500.61|504.25|500.25|30
1610612300000|2021-01-14 08:18:20|504.43|500.43|504.44|500.44|504.47|500.47|504.4|500.4|15
1610612310000|2021-01-14 08:18:30|504.43|500.43|504.4|500.4|504.43|500.43|504.33|500.33|13
1610612320000|2021-01-14 08:18:40|504.41|500.41|505.03|501.03|505.17|501.17|504.39|500.39|22
1610612330000|2021-01-14 08:18:50|505.05|501.05|504.74|500.74|505.05|501.05|504.73|500.73|18
1610612340000|2021-01-14 08:19:00|504.75|500.75|504.8|500.8|504.85|500.85|504.75|500.75|17
1610612350000|2021-01-14 08:19:10|504.86|500.86|505.02|501.02|505.03|501.03|504.86|500.86|9
1610612360000|2021-01-14 08:19:20|505.04|501.04|505.66|501.66|505.66|501.66|505.04|501.04|16
1610612370000|2021-01-14 08:19:30|505.65|501.65|505.62|501.62|505.94|501.94|505.52|501.52|30
1610612380000|2021-01-14 08:19:40|505.55|501.55|505.63|501.63|505.64|501.64|505.52|501.52|17
1610612390000|2021-01-14 08:19:50|505.64|501.64|505.4|501.4|505.64|501.64|505.37|501.37|19
1610612400000|2021-01-14 08:20:00|505.43|501.43|505.22|501.22|505.52|501.52|505.22|501.22|20
1610612410000|2021-01-14 08:20:10|505.21|501.21|505.22|501.22|505.24|501.24|505.2|501.2|13
1610612420000|2021-01-14 08:20:20|505.21|501.21|505.07|501.07|505.24|501.24|505.07|501.07|17
1610612430000|2021-01-14 08:20:30|505.01|501.01|504.59|500.59|505.1|501.1|504.59|500.59|19
1610612440000|2021-01-14 08:20:40|504.6|500.6|504.71|500.71|504.71|500.71|504.52|500.52|13
1610612450000|2021-01-14 08:20:50|504.72|500.72|504.55|500.55|504.98|500.98|504.52|500.52|26
1610612460000|2021-01-14 08:21:00|504.57|500.57|504.05|500.05|504.63|500.63|504.05|500.05|24
1610612470000|2021-01-14 08:21:10|504.04|500.04|503.93|499.93|504.15|500.15|503.91|499.91|26
1610612480000|2021-01-14 08:21:20|503.92|499.92|503.71|499.71|503.94|499.94|503.71|499.71|11
1610612490000|2021-01-14 08:21:30|503.73|499.73|503.67|499.67|503.84|499.84|503.48|499.48|15
1610612500000|2021-01-14 08:21:40|503.64|499.64|503.75|499.75|503.8|499.8|503.3|499.3|25
1610612510000|2021-01-14 08:21:50|503.69|499.69|503.71|499.71|503.85|499.85|503.66|499.66|12
1610612520000|2021-01-14 08:22:00|503.66|499.66|503.72|499.72|503.76|499.76|503.65|499.65|21
1610612530000|2021-01-14 08:22:10|503.71|499.71|503.74|499.74|503.74|499.74|503.21|499.21|25
1610612540000|2021-01-14 08:22:20|503.69|499.69|503.24|499.24|503.69|499.69|503.24|499.24|26
1610612550000|2021-01-14 08:22:30|503.22|499.22|504.18|500.18|504.2|500.2|503.12|499.12|21
1610612560000|2021-01-14 08:22:40|503.66|499.66|503.42|499.42|503.7|499.7|503.41|499.41|20
1610612570000|2021-01-14 08:22:50|503.43|499.43|503.8|499.8|503.8|499.8|503.41|499.41|26
1610612580000|2021-01-14 08:23:00|503.82|499.82|503.78|499.78|503.82|499.82|503.68|499.68|21
1610612590000|2021-01-14 08:23:10|503.79|499.79|503.85|499.85|503.85|499.85|503.59|499.59|21
1610612600000|2021-01-14 08:23:20|503.84|499.84|503.32|499.32|503.85|499.85|503.3|499.3|18
1610612610000|2021-01-14 08:23:30|503.34|499.34|503.27|499.27|503.34|499.34|503.17|499.17|18
1610612620000|2021-01-14 08:23:40|503.28|499.28|503.16|499.16|503.29|499.29|503.09|499.09|19
1610612630000|2021-01-14 08:23:50|503.17|499.17|502.87|498.87|503.21|499.21|502.77|498.77|19
1610612640000|2021-01-14 08:24:00|502.78|498.78|502.7|498.7|502.78|498.78|502.7|498.7|9
1610612650000|2021-01-14 08:24:10|502.71|498.71|502.76|498.76|502.82|498.82|502.7|498.7|12
1610612660000|2021-01-14 08:24:20|502.74|498.74|502.95|498.95|502.95|498.95|502.72|498.72|19
1610612670000|2021-01-14 08:24:30|503.2|499.2|503.23|499.23|503.34|499.34|503.13|499.13|24
1610612680000|2021-01-14 08:24:40|503.22|499.22|502.83|498.83|503.23|499.23|502.79|498.79|20
1610612690000|2021-01-14 08:24:50|502.82|498.82|502.91|498.91|502.95|498.95|502.81|498.81|31
1610612700000|2021-01-14 08:25:00|502.9|498.9|502.9|498.9|502.91|498.91|502.89|498.89|4
1610612710000|2021-01-14 08:25:10|502.91|498.91|502.81|498.81|502.91|498.91|502.81|498.81|14
1610612720000|2021-01-14 08:25:20|502.82|498.82|502.77|498.77|502.82|498.82|502.75|498.75|8
1610612730000|2021-01-14 08:25:30|502.74|498.74|502.64|498.64|502.75|498.75|502.64|498.64|10
1610612750000|2021-01-14 08:25:50|502.62|498.62|502.44|498.44|502.62|498.62|502.28|498.28|25
1610612760000|2021-01-14 08:26:00|502.45|498.45|502.29|498.29|502.61|498.61|502.29|498.29|24
1610612770000|2021-01-14 08:26:10|502.33|498.33|502.44|498.44|502.45|498.45|502.31|498.31|21
1610612780000|2021-01-14 08:26:20|502.43|498.43|502.12|498.12|502.45|498.45|502.04|498.04|20
1610612790000|2021-01-14 08:26:30|502.09|498.09|502.11|498.11|502.11|498.11|502.07|498.07|11
1610612800000|2021-01-14 08:26:40|502.12|498.12|502.24|498.24|502.3|498.3|502.12|498.12|11
1610612810000|2021-01-14 08:26:50|502.23|498.23|502.05|498.05|502.24|498.24|502.05|498.05|15
1610612820000|2021-01-14 08:27:00|502.04|498.04|502.01|498.01|502.06|498.06|501.99|497.99|8
1610612830000|2021-01-14 08:27:10|501.67|497.67|501.27|497.27|501.67|497.67|501.17|497.17|14
1610612840000|2021-01-14 08:27:20|501.26|497.26|501.27|497.27|501.29|497.29|501.25|497.25|10
1610612850000|2021-01-14 08:27:30|501.1|497.1|500.49|496.49|501.1|497.1|500.3|496.3|23
1610612860000|2021-01-14 08:27:40|500.57|496.57|500.55|496.55|500.67|496.67|500.51|496.51|13
1610612870000|2021-01-14 08:27:50|500.58|496.58|500.41|496.41|500.58|496.58|500.41|496.41|22
1610612880000|2021-01-14 08:28:00|500.42|496.42|500.26|496.26|500.45|496.45|500.26|496.26|9
1610612890000|2021-01-14 08:28:10|500.25|496.25|500.08|496.08|500.25|496.25|500.08|496.08|21
1610612900000|2021-01-14 08:28:20|500.11|496.11|499.71|495.71|500.13|496.13|499.7|495.7|19
1610612910000|2021-01-14 08:28:30|499.68|495.68|499.28|495.28|499.71|495.71|499.27|495.27|20
1610612920000|2021-01-14 08:28:40|499.3|495.3|499.85|495.85|499.93|495.93|499.24|495.24|29
1610612930000|2021-01-14 08:28:50|499.86|495.86|500.27|496.27|500.27|496.27|499.86|495.86|24
1610612940000|2021-01-14 08:29:00|500.3|496.3|500.37|496.37|500.43|496.43|500.27|496.27|21
1610612950000|2021-01-14 08:29:10|500.36|496.36|500.39|496.39|500.4|496.4|500.36|496.36|6
1610612960000|2021-01-14 08:29:20|500.41|496.41|500.05|496.05|500.41|496.41|500.05|496.05|13
1610612970000|2021-01-14 08:29:30|500.06|496.06|499.87|495.87|500.06|496.06|499.87|495.87|11
1610612980000|2021-01-14 08:29:40|499.82|495.82|499.66|495.66|499.82|495.82|499.66|495.66|14
1610612990000|2021-01-14 08:29:50|499.67|495.67|499.72|495.72|499.92|495.92|499.67|495.67|19
1610613000000|2021-01-14 08:30:00|499.75|495.75|500.34|496.34|500.36|496.36|499.75|495.75|24
1610613010000|2021-01-14 08:30:10|500.39|496.39|500.8|496.8|500.84|496.84|500.39|496.39|9
1610613020000|2021-01-14 08:30:20|500.86|496.86|500.92|496.92|500.98|496.98|500.86|496.86|8
1610613030000|2021-01-14 08:30:30|500.93|496.93|500.95|496.95|501.17|497.17|500.91|496.91|25
1610613040000|2021-01-14 08:30:40|500.91|496.91|500.99|496.99|501.15|497.15|500.91|496.91|19
1610613050000|2021-01-14 08:30:50|501|497|500.78|496.78|501.06|497.06|500.75|496.75|24
1610613060000|2021-01-14 08:31:00|500.79|496.79|500.81|496.81|500.83|496.83|500.77|496.77|19
1610613070000|2021-01-14 08:31:10|500.8|496.8|500.79|496.79|500.85|496.85|500.74|496.74|22
1610613080000|2021-01-14 08:31:20|500.78|496.78|500.75|496.75|500.91|496.91|500.75|496.75|16
1610613090000|2021-01-14 08:31:30|500.61|496.61|500.29|496.29|500.61|496.61|500.27|496.27|19
1610613100000|2021-01-14 08:31:40|500.3|496.3|500.32|496.32|500.39|496.39|500.27|496.27|15
1610613110000|2021-01-14 08:31:50|500.3|496.3|500.17|496.17|500.32|496.32|500.16|496.16|11
1610613120000|2021-01-14 08:32:00|500.15|496.15|500.27|496.27|500.52|496.52|499.82|495.82|30
1610613130000|2021-01-14 08:32:10|500.28|496.28|500.28|496.28|500.3|496.3|500.19|496.19|23
1610613140000|2021-01-14 08:32:20|500.26|496.26|500.44|496.44|500.51|496.51|500.25|496.25|20
1610613150000|2021-01-14 08:32:30|500.43|496.43|500.53|496.53|500.56|496.56|500.43|496.43|18
1610613160000|2021-01-14 08:32:40|500.54|496.54|500.48|496.48|500.54|496.54|500.48|496.48|11
1610613170000|2021-01-14 08:32:50|500.49|496.49|500.74|496.74|500.87|496.87|500.48|496.48|21
1610613180000|2021-01-14 08:33:00|500.77|496.77|500.65|496.65|500.77|496.77|500.59|496.59|18
1610613190000|2021-01-14 08:33:10|500.6|496.6|500.56|496.56|500.6|496.6|500.56|496.56|7
1610613200000|2021-01-14 08:33:20|500.55|496.55|500.48|496.48|500.63|496.63|500.29|496.29|19
1610613210000|2021-01-14 08:33:30|500.53|496.53|500.17|496.17|500.55|496.55|500.17|496.17|20
1610613220000|2021-01-14 08:33:40|500.16|496.16|500|496|500.18|496.18|499.95|495.95|16
1610613230000|2021-01-14 08:33:50|499.99|495.99|500.05|496.05|500.05|496.05|499.99|495.99|13
1610613240000|2021-01-14 08:34:00|500.06|496.06|499.77|495.77|500.07|496.07|499.77|495.77|19
1610613250000|2021-01-14 08:34:10|499.79|495.79|499.81|495.81|499.86|495.86|499.77|495.77|21
1610613260000|2021-01-14 08:34:20|499.82|495.82|499.86|495.86|499.88|495.88|499.82|495.82|13
1610613270000|2021-01-14 08:34:30|499.85|495.85|499.54|495.54|499.85|495.85|499.53|495.53|16
1610613280000|2021-01-14 08:34:40|499.53|495.53|499.54|495.54|499.73|495.73|499.51|495.51|27
1610613290000|2021-01-14 08:34:50|499.49|495.49|499.49|495.49|499.54|495.54|499.35|495.35|28
1610613300000|2021-01-14 08:35:00|499.5|495.5|499.6|495.6|499.66|495.66|499.49|495.49|21
1610613310000|2021-01-14 08:35:10|499.58|495.58|500.15|496.15|500.16|496.16|499.52|495.52|31
1610613320000|2021-01-14 08:35:20|500.18|496.18|500.74|496.74|500.74|496.74|500.16|496.16|32
1610613330000|2021-01-14 08:35:30|500.66|496.66|500.67|496.67|500.74|496.74|500.65|496.65|16
1610613340000|2021-01-14 08:35:40|500.66|496.66|500.75|496.75|500.87|496.87|500.66|496.66|23
1610613350000|2021-01-14 08:35:50|500.82|496.82|500.5|496.5|500.82|496.82|500.41|496.41|25
1610613360000|2021-01-14 08:36:00|500.56|496.56|500.88|496.88|500.88|496.88|500.56|496.56|25
1610613370000|2021-01-14 08:36:10|500.87|496.87|501.12|497.12|501.12|497.12|500.86|496.86|16
1610613380000|2021-01-14 08:36:20|501.13|497.13|501.38|497.38|501.38|497.38|501.13|497.13|17
1610613390000|2021-01-14 08:36:30|501.39|497.39|501.95|497.95|501.95|497.95|501.29|497.29|22
1610613400000|2021-01-14 08:36:40|501.94|497.94|501.43|497.43|501.97|497.97|501.43|497.43|20
1610613410000|2021-01-14 08:36:50|501.46|497.46|501.42|497.42|501.46|497.46|501.39|497.39|19
1610613420000|2021-01-14 08:37:00|501.41|497.41|501.34|497.34|501.41|497.41|501.34|497.34|7
1610613430000|2021-01-14 08:37:10|501.32|497.32|500.86|496.86|501.32|497.32|500.82|496.82|20
1610613440000|2021-01-14 08:37:20|500.83|496.83|500.72|496.72|500.83|496.83|500.68|496.68|12
1610613450000|2021-01-14 08:37:30|500.85|496.85|500.87|496.87|501.07|497.07|500.81|496.81|26
1610613460000|2021-01-14 08:37:40|500.82|496.82|500.53|496.53|500.82|496.82|500.53|496.53|15
1610613470000|2021-01-14 08:37:50|500.56|496.56|501.01|497.01|501.01|497.01|500.56|496.56|23
1610613480000|2021-01-14 08:38:00|501.38|497.38|501.34|497.34|501.46|497.46|501.18|497.18|25
1610613490000|2021-01-14 08:38:10|501.33|497.33|501.34|497.34|501.41|497.41|501.33|497.33|14
1610613500000|2021-01-14 08:38:20|501.35|497.35|501.34|497.34|501.35|497.35|501.28|497.28|15
1610613510000|2021-01-14 08:38:30|501.3|497.3|500.9|496.9|501.3|497.3|500.89|496.89|14
1610613520000|2021-01-14 08:38:40|500.89|496.89|500.85|496.85|500.89|496.89|500.84|496.84|11
1610613530000|2021-01-14 08:38:50|500.88|496.88|501.13|497.13|501.26|497.26|500.88|496.88|21
1610613540000|2021-01-14 08:39:00|501.16|497.16|501.18|497.18|501.33|497.33|501.12|497.12|21
1610613550000|2021-01-14 08:39:10|501.17|497.17|500.85|496.85|501.17|497.17|500.79|496.79|18
1610613560000|2021-01-14 08:39:20|500.89|496.89|500.88|496.88|501.12|497.12|500.88|496.88|20
1610613570000|2021-01-14 08:39:30|500.89|496.89|500.64|496.64|500.9|496.9|500.64|496.64|13
1610613580000|2021-01-14 08:39:40|500.65|496.65|500.81|496.81|500.85|496.85|500.61|496.61|23
1610613590000|2021-01-14 08:39:50|500.82|496.82|501.01|497.01|501.06|497.06|500.82|496.82|8
1610613600000|2021-01-14 08:40:00|501.05|497.05|501.05|497.05|501.31|497.31|501.04|497.04|17
1610613610000|2021-01-14 08:40:10|501.06|497.06|500.9|496.9|501.15|497.15|500.9|496.9|18
1610613620000|2021-01-14 08:40:20|500.91|496.91|500.44|496.44|500.91|496.91|500.43|496.43|19
1610613630000|2021-01-14 08:40:30|500.43|496.43|500.76|496.76|500.76|496.76|500.43|496.43|18
1610613640000|2021-01-14 08:40:40|500.74|496.74|500.94|496.94|501|497|500.73|496.73|17
1610613650000|2021-01-14 08:40:50|500.93|496.93|500.77|496.77|500.93|496.93|500.77|496.77|13
1610613660000|2021-01-14 08:41:00|500.71|496.71|500.99|496.99|501.02|497.02|500.68|496.68|25
1610613680000|2021-01-14 08:41:20|500.98|496.98|500.9|496.9|500.99|496.99|500.89|496.89|8
1610613690000|2021-01-14 08:41:30|500.98|496.98|501.22|497.22|501.28|497.28|500.98|496.98|12
1610613700000|2021-01-14 08:41:40|501.24|497.24|501.22|497.22|501.25|497.25|501.21|497.21|10
1610613710000|2021-01-14 08:41:50|501.23|497.23|501.31|497.31|501.31|497.31|501.19|497.19|9
1610613720000|2021-01-14 08:42:00|501.32|497.32|501.39|497.39|501.39|497.39|501.31|497.31|8
1610613730000|2021-01-14 08:42:10|501.4|497.4|501.61|497.61|501.63|497.63|501.36|497.36|18
1610613740000|2021-01-14 08:42:20|501.62|497.62|501.83|497.83|501.86|497.86|501.61|497.61|12
1610613750000|2021-01-14 08:42:30|501.85|497.85|501.87|497.87|501.95|497.95|501.72|497.72|7
1610613760000|2021-01-14 08:42:40|501.88|497.88|502.03|498.03|502.04|498.04|501.88|497.88|9
1610613770000|2021-01-14 08:42:50|502.12|498.12|502.22|498.22|502.25|498.25|502.12|498.12|22
1610613780000|2021-01-14 08:43:00|502.2|498.2|502.24|498.24|502.24|498.24|502.16|498.16|23
1610613790000|2021-01-14 08:43:10|502.23|498.23|502.2|498.2|502.23|498.23|502.2|498.2|3
1610613800000|2021-01-14 08:43:20|502.19|498.19|501.33|497.33|502.19|498.19|501.31|497.31|29
1610613810000|2021-01-14 08:43:30|501.37|497.37|501.2|497.2|501.38|497.38|501.18|497.18|20
1610613820000|2021-01-14 08:43:40|501.17|497.17|500.88|496.88|501.17|497.17|500.88|496.88|16
1610613830000|2021-01-14 08:43:50|500.87|496.87|500.82|496.82|500.96|496.96|500.82|496.82|16
1610613840000|2021-01-14 08:44:00|500.79|496.79|500.45|496.45|500.79|496.79|500.45|496.45|11
1610613850000|2021-01-14 08:44:10|500.44|496.44|501.09|497.09|501.09|497.09|500.31|496.31|30
1610613860000|2021-01-14 08:44:20|501.1|497.1|500.73|496.73|501.1|497.1|500.72|496.72|20
1610613870000|2021-01-14 08:44:30|500.75|496.75|500.91|496.91|500.93|496.93|500.75|496.75|17
1610613880000|2021-01-14 08:44:40|500.9|496.9|500.84|496.84|500.96|496.96|500.84|496.84|20
1610613890000|2021-01-14 08:44:50|500.85|496.85|500.77|496.77|500.85|496.85|500.75|496.75|7
1610613900000|2021-01-14 08:45:00|500.78|496.78|500.75|496.75|500.78|496.78|500.74|496.74|6
1610613910000|2021-01-14 08:45:10|500.64|496.64|500.32|496.32|500.74|496.74|500.28|496.28|23
1610613920000|2021-01-14 08:45:20|500.33|496.33|499.89|495.89|500.33|496.33|499.84|495.84|30
1610613930000|2021-01-14 08:45:30|499.88|495.88|499.55|495.55|499.88|495.88|499.5|495.5|23
1610613940000|2021-01-14 08:45:40|499.79|495.79|499.77|495.77|499.84|495.84|499.7|495.7|22
1610613950000|2021-01-14 08:45:50|499.83|495.83|499.62|495.62|499.83|495.83|499.59|495.59|22
1610613960000|2021-01-14 08:46:00|499.63|495.63|499.65|495.65|499.7|495.7|499.52|495.52|9
1610613970000|2021-01-14 08:46:10|499.61|495.61|498.58|494.58|499.61|495.61|498.52|494.52|16
1610613980000|2021-01-14 08:46:20|498.57|494.57|498.42|494.42|498.64|494.64|498.37|494.37|29
1610613990000|2021-01-14 08:46:30|498.47|494.47|498.06|494.06|498.51|494.51|498|494|19
1610614000000|2021-01-14 08:46:40|498.07|494.07|498.32|494.32|498.35|494.35|498|494|30
1610614010000|2021-01-14 08:46:50|498.37|494.37|498.64|494.64|498.64|494.64|498.36|494.36|25
1610614020000|2021-01-14 08:47:00|498.65|494.65|498.74|494.74|498.8|494.8|498.65|494.65|17
1610614030000|2021-01-14 08:47:10|498.73|494.73|499.13|495.13|499.13|495.13|498.73|494.73|18
1610614040000|2021-01-14 08:47:20|499.03|495.03|499.11|495.11|499.14|495.14|499.03|495.03|14
1610614050000|2021-01-14 08:47:30|499.12|495.12|499.28|495.28|499.47|495.47|499.12|495.12|15
1610614060000|2021-01-14 08:47:40|499.31|495.31|499.96|495.96|499.98|495.98|499.28|495.28|12
1610614070000|2021-01-14 08:47:50|500.14|496.14|500.04|496.04|500.14|496.14|500.04|496.04|9
1610614080000|2021-01-14 08:48:00|500.09|496.09|499.48|495.48|500.09|496.09|499.46|495.46|20
1610614090000|2021-01-14 08:48:10|499.51|495.51|499.95|495.95|500.1|496.1|499.51|495.51|26
1610614100000|2021-01-14 08:48:20|499.91|495.91|499.86|495.86|499.91|495.91|499.79|495.79|26
1610614110000|2021-01-14 08:48:30|499.84|495.84|499.89|495.89|499.89|495.89|499.78|495.78|17
1610614120000|2021-01-14 08:48:40|499.86|495.86|499.98|495.98|500.01|496.01|499.86|495.86|25
1610614130000|2021-01-14 08:48:50|500.02|496.02|500.22|496.22|500.22|496.22|499.99|495.99|15
1610614140000|2021-01-14 08:49:00|500.23|496.23|500.34|496.34|500.48|496.48|500.23|496.23|23
1610614150000|2021-01-14 08:49:10|500.35|496.35|500.39|496.39|500.41|496.41|500.3|496.3|16
1610614160000|2021-01-14 08:49:20|500.38|496.38|501.11|497.11|501.19|497.19|500.3|496.3|21
1610614170000|2021-01-14 08:49:30|501.12|497.12|500.66|496.66|501.14|497.14|500.28|496.28|22
1610614180000|2021-01-14 08:49:40|500.67|496.67|501.86|497.86|501.86|497.86|500.4|496.4|28
1610614190000|2021-01-14 08:49:50|501.88|497.88|502.31|498.31|502.31|498.31|501.88|497.88|15
1610614200000|2021-01-14 08:50:00|502.3|498.3|502.28|498.28|502.3|498.3|502.28|498.28|9
1610614210000|2021-01-14 08:50:10|502.27|498.27|502.39|498.39|502.39|498.39|502.25|498.25|17
1610614220000|2021-01-14 08:50:20|502.4|498.4|502.65|498.65|502.69|498.69|502.39|498.39|23
1610614230000|2021-01-14 08:50:30|502.63|498.63|502.5|498.5|502.65|498.65|502.46|498.46|16
1610614240000|2021-01-14 08:50:40|502.39|498.39|502.31|498.31|502.39|498.39|501.94|497.94|29
1610614250000|2021-01-14 08:50:50|502.28|498.28|502.2|498.2|502.29|498.29|502.2|498.2|25
1610614260000|2021-01-14 08:51:00|502.14|498.14|502.28|498.28|502.29|498.29|501.96|497.96|23
1610614270000|2021-01-14 08:51:10|502.29|498.29|502.25|498.25|502.44|498.44|502.23|498.23|23
1610614280000|2021-01-14 08:51:20|502.32|498.32|502.5|498.5|502.57|498.57|502.29|498.29|23
1610614290000|2021-01-14 08:51:30|502.49|498.49|502.49|498.49|502.51|498.51|502.49|498.49|4
1610614300000|2021-01-14 08:51:40|502.48|498.48|502.22|498.22|502.48|498.48|502.22|498.22|11
1610614310000|2021-01-14 08:51:50|502.17|498.17|502.1|498.1|502.19|498.19|502.1|498.1|19
1610614320000|2021-01-14 08:52:00|502.12|498.12|502.01|498.01|502.13|498.13|501.99|497.99|14
1610614330000|2021-01-14 08:52:10|501.98|497.98|502.05|498.05|502.05|498.05|501.83|497.83|21
1610614340000|2021-01-14 08:52:20|502.04|498.04|501.97|497.97|502.05|498.05|501.96|497.96|17
1610614350000|2021-01-14 08:52:30|501.98|497.98|501.93|497.93|502.06|498.06|501.93|497.93|12
1610614360000|2021-01-14 08:52:40|501.94|497.94|501.89|497.89|501.95|497.95|501.89|497.89|8
1610614370000|2021-01-14 08:52:50|501.88|497.88|501.95|497.95|501.96|497.96|501.87|497.87|15
1610614380000|2021-01-14 08:53:00|501.87|497.87|501.92|497.92|501.92|497.92|501.81|497.81|11
1610614390000|2021-01-14 08:53:10|501.91|497.91|501.88|497.88|501.92|497.92|501.88|497.88|5
1610614400000|2021-01-14 08:53:20|501.89|497.89|502.24|498.24|502.25|498.25|501.87|497.87|17
1610614410000|2021-01-14 08:53:30|502.21|498.21|502.17|498.17|502.24|498.24|502.15|498.15|21
1610614420000|2021-01-14 08:53:40|502.19|498.19|501.86|497.86|502.19|498.19|501.82|497.82|29
1610614430000|2021-01-14 08:53:50|501.87|497.87|501.86|497.86|501.89|497.89|501.84|497.84|9
1610614440000|2021-01-14 08:54:00|501.85|497.85|501.57|497.57|501.86|497.86|501.57|497.57|18
1610614450000|2021-01-14 08:54:10|501.54|497.54|501.63|497.63|501.65|497.65|501.53|497.53|9
1610614460000|2021-01-14 08:54:20|501.62|497.62|501.64|497.64|501.65|497.65|501.61|497.61|7
1610614470000|2021-01-14 08:54:30|501.63|497.63|501.59|497.59|501.63|497.63|501.58|497.58|6
1610614480000|2021-01-14 08:54:40|501.58|497.58|501.57|497.57|501.59|497.59|501.57|497.57|4
1610614490000|2021-01-14 08:54:50|501.56|497.56|501.75|497.75|501.75|497.75|501.47|497.47|17
1610614500000|2021-01-14 08:55:00|501.73|497.73|502.12|498.12|502.15|498.15|501.73|497.73|23
1610614510000|2021-01-14 08:55:10|502.16|498.16|502.43|498.43|502.44|498.44|502.12|498.12|14
1610614520000|2021-01-14 08:55:20|502.42|498.42|502.33|498.33|502.42|498.42|502.16|498.16|12
1610614530000|2021-01-14 08:55:30|502.32|498.32|502.29|498.29|502.32|498.32|502.29|498.29|3
1610614540000|2021-01-14 08:55:40|502.3|498.3|502.21|498.21|502.31|498.31|502.21|498.21|14
1610614550000|2021-01-14 08:55:50|502.22|498.22|502.2|498.2|502.22|498.22|502.2|498.2|6
1610614560000|2021-01-14 08:56:00|502.19|498.19|501.62|497.62|502.19|498.19|501.62|497.62|14
1610614570000|2021-01-14 08:56:10|501.67|497.67|501.3|497.3|501.67|497.67|501.3|497.3|19
1610614580000|2021-01-14 08:56:20|501.31|497.31|501.32|497.32|501.48|497.48|501.21|497.21|18
1610614590000|2021-01-14 08:56:30|501.27|497.27|501.13|497.13|501.33|497.33|501.09|497.09|20
1610614600000|2021-01-14 08:56:40|501.12|497.12|500.67|496.67|501.12|497.12|500.63|496.63|18
1610614610000|2021-01-14 08:56:50|500.65|496.65|500.59|496.59|500.65|496.65|500.49|496.49|22
1610614620000|2021-01-14 08:57:00|500.6|496.6|499.96|495.96|500.63|496.63|499.96|495.96|24
1610614630000|2021-01-14 08:57:10|500.05|496.05|499.57|495.57|500.05|496.05|499.44|495.44|28
1610614640000|2021-01-14 08:57:20|499.59|495.59|499.82|495.82|500.05|496.05|499.59|495.59|28
1610614650000|2021-01-14 08:57:30|499.86|495.86|499.83|495.83|499.89|495.89|499.77|495.77|20
1610614660000|2021-01-14 08:57:40|499.82|495.82|499.69|495.69|499.82|495.82|499.69|495.69|14
1610614670000|2021-01-14 08:57:50|499.74|495.74|499.69|495.69|499.77|495.77|499.67|495.67|12
1610614680000|2021-01-14 08:58:00|499.72|495.72|500.05|496.05|500.05|496.05|499.72|495.72|26
1610614690000|2021-01-14 08:58:10|500.06|496.06|500.17|496.17|500.21|496.21|500.06|496.06|19
1610614700000|2021-01-14 08:58:20|500.16|496.16|500.06|496.06|500.17|496.17|499.93|495.93|16
1610614710000|2021-01-14 08:58:30|500.03|496.03|499.54|495.54|500.03|496.03|499.54|495.54|18
1610614720000|2021-01-14 08:58:40|499.44|495.44|499.3|495.3|499.5|495.5|499.3|495.3|22
1610614730000|2021-01-14 08:58:50|499.34|495.34|498.96|494.96|499.55|495.55|498.96|494.96|27
1610614740000|2021-01-14 08:59:00|498.97|494.97|499.56|495.56|499.6|495.6|498.96|494.96|28
1610614750000|2021-01-14 08:59:10|499.53|495.53|499.48|495.48|499.58|495.58|499.48|495.48|23
1610614760000|2021-01-14 08:59:20|499.51|495.51|499.47|495.47|499.67|495.67|499.47|495.47|27
1610614770000|2021-01-14 08:59:30|499.46|495.46|499.46|495.46|499.58|495.58|499.33|495.33|16
1610614780000|2021-01-14 08:59:40|499.54|495.54|499.5|495.5|499.58|495.58|499.47|495.47|11
1610614790000|2021-01-14 08:59:50|499.49|495.49|499.5|495.5|499.57|495.57|499.46|495.46|15
1610614800000|2021-01-14 09:00:00|499.43|495.43|499.55|495.55|499.58|495.58|499.42|495.42|7
1610614810000|2021-01-14 09:00:10|499.56|495.56|499.65|495.65|499.65|495.65|499.39|495.39|22
1610614820000|2021-01-14 09:00:20|499.68|495.68|499.84|495.84|499.88|495.88|499.67|495.67|19
1610614830000|2021-01-14 09:00:30|499.89|495.89|500.08|496.08|500.08|496.08|499.86|495.86|9
1610614840000|2021-01-14 09:00:40|500.04|496.04|500.07|496.07|500.07|496.07|499.9|495.9|23
1610614850000|2021-01-14 09:00:50|500.12|496.12|500.07|496.07|500.12|496.12|499.99|495.99|26
1610614860000|2021-01-14 09:01:00|500.08|496.08|500.52|496.52|500.53|496.53|500.07|496.07|23
1610614870000|2021-01-14 09:01:10|500.53|496.53|501.03|497.03|501.14|497.14|500.53|496.53|15
1610614880000|2021-01-14 09:01:20|501.05|497.05|501.45|497.45|501.49|497.49|501.05|497.05|21
1610614890000|2021-01-14 09:01:30|501.44|497.44|501.25|497.25|501.44|497.44|501.25|497.25|13
1610614900000|2021-01-14 09:01:40|501.3|497.3|501.08|497.08|501.3|497.3|501.07|497.07|14
1610614910000|2021-01-14 09:01:50|501.07|497.07|501.25|497.25|501.27|497.27|500.96|496.96|19
1610614920000|2021-01-14 09:02:00|501.18|497.18|501.16|497.16|501.18|497.18|501.12|497.12|3
1610614930000|2021-01-14 09:02:10|501.15|497.15|501.06|497.06|501.27|497.27|501.02|497.02|22
1610614940000|2021-01-14 09:02:20|501.08|497.08|501.03|497.03|501.08|497.08|501.03|497.03|4
1610614950000|2021-01-14 09:02:30|500.9|496.9|500.87|496.87|500.91|496.91|500.87|496.87|3
1610614960000|2021-01-14 09:02:40|500.86|496.86|500.9|496.9|500.99|496.99|500.85|496.85|8
1610614970000|2021-01-14 09:02:50|500.89|496.89|500.59|496.59|500.89|496.89|500.58|496.58|11
1610614980000|2021-01-14 09:03:00|500.58|496.58|500.36|496.36|500.58|496.58|500.36|496.36|5
1610614990000|2021-01-14 09:03:10|500.37|496.37|500.34|496.34|500.56|496.56|500.34|496.34|12
1610615000000|2021-01-14 09:03:20|500.35|496.35|500.39|496.39|500.5|496.5|500.35|496.35|13
1610615010000|2021-01-14 09:03:30|500.4|496.4|500.4|496.4|500.41|496.41|500.39|496.39|7
1610615020000|2021-01-14 09:03:40|500.39|496.39|500.55|496.55|500.59|496.59|500.38|496.38|12
1610615030000|2021-01-14 09:03:50|500.49|496.49|500.31|496.31|500.53|496.53|500.31|496.31|12
1610615040000|2021-01-14 09:04:00|500.29|496.29|500.31|496.31|500.31|496.31|500.29|496.29|3
1610615050000|2021-01-14 09:04:10|500.3|496.3|500.22|496.22|500.3|496.3|500.22|496.22|6
1610615060000|2021-01-14 09:04:20|500.21|496.21|500.36|496.36|500.36|496.36|500.18|496.18|9
1610615070000|2021-01-14 09:04:30|500.35|496.35|500.26|496.26|500.41|496.41|500.26|496.26|18
1610615080000|2021-01-14 09:04:40|500.25|496.25|499.88|495.88|500.28|496.28|499.84|495.84|17
1610615090000|2021-01-14 09:04:50|499.85|495.85|499.8|495.8|499.85|495.85|499.61|495.61|19
1610615100000|2021-01-14 09:05:00|499.81|495.81|499.43|495.43|499.81|495.81|499.43|495.43|17
1610615110000|2021-01-14 09:05:10|499.57|495.57|499.49|495.49|499.58|495.58|499.42|495.42|10
1610615120000|2021-01-14 09:05:20|499.48|495.48|499.16|495.16|499.48|495.48|499.16|495.16|6
1610615130000|2021-01-14 09:05:30|499.23|495.23|499.1|495.1|499.23|495.23|499|495|22
1610615140000|2021-01-14 09:05:40|499.08|495.08|499.4|495.4|499.4|495.4|499|495|26
1610615150000|2021-01-14 09:05:50|499.41|495.41|499.26|495.26|499.46|495.46|499.25|495.25|18
1610615160000|2021-01-14 09:06:00|499.3|495.3|499.72|495.72|499.72|495.72|499.3|495.3|22
1610615170000|2021-01-14 09:06:10|499.83|495.83|500.63|496.63|500.63|496.63|499.83|495.83|25
1610615180000|2021-01-14 09:06:20|500.6|496.6|500.72|496.72|500.73|496.73|500.6|496.6|25
1610615190000|2021-01-14 09:06:30|500.76|496.76|500.57|496.57|500.81|496.81|500.52|496.52|23
1610615200000|2021-01-14 09:06:40|500.56|496.56|500.67|496.67|500.67|496.67|500.5|496.5|12
1610615210000|2021-01-14 09:06:50|500.68|496.68|500.73|496.73|500.73|496.73|500.62|496.62|14
1610615220000|2021-01-14 09:07:00|500.72|496.72|500.76|496.76|500.78|496.78|500.53|496.53|23
1610615230000|2021-01-14 09:07:10|500.78|496.78|500.73|496.73|500.81|496.81|500.73|496.73|10
1610615240000|2021-01-14 09:07:20|500.75|496.75|500.87|496.87|500.87|496.87|500.74|496.74|12
1610615250000|2021-01-14 09:07:30|500.88|496.88|500.79|496.79|500.91|496.91|500.79|496.79|7
1610615260000|2021-01-14 09:07:40|500.78|496.78|500.65|496.65|500.81|496.81|500.54|496.54|17
1610615270000|2021-01-14 09:07:50|500.64|496.64|500.53|496.53|500.64|496.64|500.52|496.52|8
1610615280000|2021-01-14 09:08:00|500.56|496.56|500.78|496.78|500.8|496.8|500.53|496.53|13
1610615290000|2021-01-14 09:08:10|500.81|496.81|500.84|496.84|500.99|496.99|500.79|496.79|20
1610615300000|2021-01-14 09:08:20|500.83|496.83|500.87|496.87|501.1|497.1|500.83|496.83|19
1610615310000|2021-01-14 09:08:30|500.88|496.88|500.65|496.65|500.88|496.88|500.65|496.65|15
1610615320000|2021-01-14 09:08:40|500.64|496.64|500.31|496.31|500.65|496.65|500.31|496.31|18
1610615330000|2021-01-14 09:08:50|500.33|496.33|500.16|496.16|500.33|496.33|500.14|496.14|18
1610615340000|2021-01-14 09:09:00|500.17|496.17|500.19|496.19|500.26|496.26|500.12|496.12|18
1610615350000|2021-01-14 09:09:10|500.22|496.22|500.28|496.28|500.28|496.28|500.22|496.22|8
1610615360000|2021-01-14 09:09:20|500.29|496.29|500.37|496.37|500.41|496.41|500.29|496.29|9
1610615370000|2021-01-14 09:09:30|500.4|496.4|500.45|496.45|500.7|496.7|500.39|496.39|22
1610615380000|2021-01-14 09:09:40|500.43|496.43|500.44|496.44|500.46|496.46|500.43|496.43|5
1610615390000|2021-01-14 09:09:50|500.41|496.41|500.41|496.41|500.41|496.41|500.39|496.39|5
1610615400000|2021-01-14 09:10:00|500.42|496.42|500.42|496.42|500.42|496.42|500.4|496.4|8
1610615410000|2021-01-14 09:10:10|500.43|496.43|500.44|496.44|500.44|496.44|500.42|496.42|9
1610615420000|2021-01-14 09:10:20|500.45|496.45|500.6|496.6|500.8|496.8|500.45|496.45|19
1610615430000|2021-01-14 09:10:30|500.61|496.61|500.78|496.78|500.81|496.81|500.6|496.6|17
1610615440000|2021-01-14 09:10:40|500.8|496.8|500.73|496.73|500.8|496.8|500.71|496.71|10
1610615450000|2021-01-14 09:10:50|500.72|496.72|500.66|496.66|500.78|496.78|500.66|496.66|18
1610615460000|2021-01-14 09:11:00|500.67|496.67|500.34|496.34|500.67|496.67|500.33|496.33|13
1610615470000|2021-01-14 09:11:10|500.38|496.38|500.34|496.34|500.38|496.38|500.34|496.34|4
1610615480000|2021-01-14 09:11:20|500.33|496.33|500.28|496.28|500.33|496.33|500.28|496.28|10
1610615490000|2021-01-14 09:11:30|500.26|496.26|500.33|496.33|500.33|496.33|500.26|496.26|7
1610615500000|2021-01-14 09:11:40|500.35|496.35|500.1|496.1|500.56|496.56|500.08|496.08|26
1610615510000|2021-01-14 09:11:50|500.08|496.08|499.99|495.99|500.08|496.08|499.98|495.98|7
1610615520000|2021-01-14 09:12:00|499.97|495.97|499.84|495.84|499.97|495.97|499.84|495.84|4
1610615530000|2021-01-14 09:12:10|499.86|495.86|500.11|496.11|500.11|496.11|499.84|495.84|15
1610615540000|2021-01-14 09:12:20|500.08|496.08|499.86|495.86|500.17|496.17|499.86|495.86|16
1610615550000|2021-01-14 09:12:30|499.85|495.85|499.93|495.93|499.94|495.94|499.83|495.83|8
1610615560000|2021-01-14 09:12:40|499.94|495.94|499.83|495.83|500|496|499.83|495.83|12
1610615570000|2021-01-14 09:12:50|499.79|495.79|499.7|495.7|499.79|495.79|499.7|495.7|6
1610615580000|2021-01-14 09:13:00|499.71|495.71|499.8|495.8|499.8|495.8|499.59|495.59|9
1610615590000|2021-01-14 09:13:10|499.76|495.76|499.62|495.62|500|496|499.62|495.62|27
1610615600000|2021-01-14 09:13:20|499.56|495.56|499.55|495.55|499.6|495.6|499.51|495.51|6
1610615610000|2021-01-14 09:13:30|499.56|495.56|499.69|495.69|499.98|495.98|499.56|495.56|16
1610615620000|2021-01-14 09:13:40|499.67|495.67|499.6|495.6|499.67|495.67|499.6|495.6|5
1610615630000|2021-01-14 09:13:50|499.59|495.59|499.61|495.61|499.67|495.67|499.59|495.59|11
1610615640000|2021-01-14 09:14:00|499.6|495.6|499.64|495.64|499.64|495.64|499.6|495.6|2
1610615650000|2021-01-14 09:14:10|499.63|495.63|499.64|495.64|499.64|495.64|499.63|495.63|2
1610615660000|2021-01-14 09:14:20|499.63|495.63|499.53|495.53|499.64|495.64|499.53|495.53|11
1610615670000|2021-01-14 09:14:30|499.52|495.52|499.47|495.47|499.66|495.66|499.47|495.47|20
1610615680000|2021-01-14 09:14:40|499.48|495.48|499.4|495.4|499.6|495.6|499.4|495.4|14
1610615690000|2021-01-14 09:14:50|499.38|495.38|498.36|494.36|499.38|495.38|498.36|494.36|16
1610615700000|2021-01-14 09:15:00|498.31|494.31|498.54|494.54|498.65|494.65|498.19|494.19|19
1610615710000|2021-01-14 09:15:10|498.56|494.56|498.95|494.95|499.01|495.01|498.54|494.54|23
1610615720000|2021-01-14 09:15:20|498.94|494.94|499|495|499.03|495.03|498.79|494.79|16
1610615730000|2021-01-14 09:15:30|498.98|494.98|499.47|495.47|499.47|495.47|498.98|494.98|18
1610615740000|2021-01-14 09:15:40|499.54|495.54|499.83|495.83|499.93|495.93|499.54|495.54|24
1610615750000|2021-01-14 09:15:50|499.84|495.84|499.74|495.74|499.85|495.85|499.74|495.74|12
1610615760000|2021-01-14 09:16:00|499.78|495.78|499.91|495.91|499.91|495.91|499.78|495.78|5
1610615770000|2021-01-14 09:16:10|499.93|495.93|499.94|495.94|499.94|495.94|499.86|495.86|6
1610615780000|2021-01-14 09:16:20|499.95|495.95|499.93|495.93|500.17|496.17|499.92|495.92|16
1610615790000|2021-01-14 09:16:30|499.94|495.94|500|496|500.08|496.08|499.94|495.94|10
1610615800000|2021-01-14 09:16:40|499.9|495.9|499.48|495.48|499.9|495.9|499.48|495.48|16
1610615810000|2021-01-14 09:16:50|499.49|495.49|499.46|495.46|499.54|495.54|499.46|495.46|7
1610615820000|2021-01-14 09:17:00|499.55|495.55|499.63|495.63|499.63|495.63|499.51|495.51|12
1610615830000|2021-01-14 09:17:10|499.64|495.64|499.94|495.94|499.96|495.96|499.64|495.64|17
1610615840000|2021-01-14 09:17:20|499.93|495.93|499.89|495.89|499.94|495.94|499.88|495.88|9
1610615850000|2021-01-14 09:17:30|499.76|495.76|499.74|495.74|499.89|495.89|499.73|495.73|9
1610615860000|2021-01-14 09:17:40|499.72|495.72|499.64|495.64|499.72|495.72|499.64|495.64|6
1610615870000|2021-01-14 09:17:50|499.62|495.62|499.39|495.39|499.62|495.62|499.36|495.36|11
1610615880000|2021-01-14 09:18:00|499.38|495.38|499.25|495.25|499.44|495.44|499.24|495.24|9
1610615890000|2021-01-14 09:18:10|499.17|495.17|499.17|495.17|499.17|495.17|499.04|495.04|9
1610615900000|2021-01-14 09:18:20|499.09|495.09|499.08|495.08|499.16|495.16|499.04|495.04|17
1610615910000|2021-01-14 09:18:30|499.07|495.07|499.21|495.21|499.23|495.23|499.02|495.02|17
1610615920000|2021-01-14 09:18:40|499.23|495.23|498.92|494.92|499.23|495.23|498.91|494.91|22
1610615930000|2021-01-14 09:18:50|498.91|494.91|498.76|494.76|498.96|494.96|498.75|494.75|11
1610615940000|2021-01-14 09:19:00|498.75|494.75|498.56|494.56|498.75|494.75|498.56|494.56|4
1610615950000|2021-01-14 09:19:10|498.55|494.55|498.37|494.37|498.55|494.55|498.37|494.37|15
1610615960000|2021-01-14 09:19:20|498.47|494.47|498.24|494.24|498.47|494.47|497.99|493.99|24
1610615970000|2021-01-14 09:19:30|498.1|494.1|497.8|493.8|498.29|494.29|497.8|493.8|31
1610615980000|2021-01-14 09:19:40|497.64|493.64|497.03|493.03|497.83|493.83|496.96|492.96|30
1610615990000|2021-01-14 09:19:50|496.99|492.99|496.75|492.75|497.11|493.11|496.66|492.66|24
1610616000000|2021-01-14 09:20:00|496.76|492.76|496.61|492.61|496.76|492.76|496.53|492.53|26
1610616010000|2021-01-14 09:20:10|496.59|492.59|496.79|492.79|496.8|492.8|496.58|492.58|15
1610616020000|2021-01-14 09:20:20|496.8|492.8|496.95|492.95|496.95|492.95|496.76|492.76|18
1610616030000|2021-01-14 09:20:30|496.89|492.89|496.6|492.6|496.93|492.93|496.59|492.59|15
1610616040000|2021-01-14 09:20:40|496.59|492.59|496.51|492.51|496.64|492.64|496.49|492.49|18
1610616050000|2021-01-14 09:20:50|496.52|492.52|496.5|492.5|496.64|492.64|496.5|492.5|10
1610616060000|2021-01-14 09:21:00|496.49|492.49|496.94|492.94|497.09|493.09|496.49|492.49|29
1610616070000|2021-01-14 09:21:10|496.96|492.96|497.38|493.38|497.41|493.41|496.96|492.96|23
1610616080000|2021-01-14 09:21:20|497.41|493.41|497.92|493.92|497.94|493.94|497.41|493.41|23
1610616090000|2021-01-14 09:21:30|497.95|493.95|497.95|493.95|497.97|493.97|497.81|493.81|20
1610616100000|2021-01-14 09:21:40|497.92|493.92|498.17|494.17|498.33|494.33|497.92|493.92|22
1610616110000|2021-01-14 09:21:50|498.16|494.16|498.42|494.42|498.42|494.42|498.12|494.12|25
1610616120000|2021-01-14 09:22:00|498.41|494.41|498.43|494.43|498.46|494.46|498.39|494.39|16
1610616130000|2021-01-14 09:22:10|498.4|494.4|498.33|494.33|498.43|494.43|498.32|494.32|14
1610616140000|2021-01-14 09:22:20|498.31|494.31|497.86|493.86|498.31|494.31|497.86|493.86|21
1610616150000|2021-01-14 09:22:30|497.82|493.82|497.68|493.68|497.83|493.83|497.62|493.62|21
1610616160000|2021-01-14 09:22:40|497.74|493.74|497.69|493.69|497.79|493.79|497.68|493.68|16
1610616170000|2021-01-14 09:22:50|497.66|493.66|497.71|493.71|497.72|493.72|497.62|493.62|15
1610616180000|2021-01-14 09:23:00|497.89|493.89|497.48|493.48|497.9|493.9|497.4|493.4|22
1610616190000|2021-01-14 09:23:10|497.51|493.51|497.53|493.53|497.53|493.53|497.49|493.49|8
1610616200000|2021-01-14 09:23:20|497.5|493.5|497.36|493.36|497.51|493.51|497.28|493.28|17
1610616210000|2021-01-14 09:23:30|497.43|493.43|497.38|493.38|497.56|493.56|497.29|493.29|18
1610616220000|2021-01-14 09:23:40|497.36|493.36|497.56|493.56|497.56|493.56|497.36|493.36|19
1610616230000|2021-01-14 09:23:50|497.57|493.57|497.63|493.63|497.68|493.68|497.55|493.55|22
1610616240000|2021-01-14 09:24:00|497.61|493.61|497.83|493.83|497.84|493.84|497.59|493.59|17
1610616250000|2021-01-14 09:24:10|497.79|493.79|497.38|493.38|497.79|493.79|497.38|493.38|17
1610616260000|2021-01-14 09:24:20|497.42|493.42|497.36|493.36|497.48|493.48|497.36|493.36|15
1610616270000|2021-01-14 09:24:30|497.35|493.35|497.25|493.25|497.44|493.44|497.18|493.18|18
1610616280000|2021-01-14 09:24:40|497.24|493.24|497.4|493.4|497.4|493.4|497.17|493.17|9
1610616290000|2021-01-14 09:24:50|497.37|493.37|497.33|493.33|497.37|493.37|497.23|493.23|14
1610616300000|2021-01-14 09:25:00|497.34|493.34|497.15|493.15|497.34|493.34|497.08|493.08|8
1610616310000|2021-01-14 09:25:10|497.13|493.13|497.1|493.1|497.29|493.29|497.06|493.06|12
1610616320000|2021-01-14 09:25:20|497.11|493.11|497.09|493.09|497.11|493.11|497.09|493.09|3
1610616330000|2021-01-14 09:25:30|497.1|493.1|497.14|493.14|497.14|493.14|497.1|493.1|4
1610616340000|2021-01-14 09:25:40|497.17|493.17|497.93|493.93|497.93|493.93|497.17|493.17|18
1610616350000|2021-01-14 09:25:50|497.94|493.94|497.95|493.95|498|494|497.93|493.93|16
1610616360000|2021-01-14 09:26:00|498.03|494.03|498.19|494.19|498.27|494.27|498.01|494.01|20
1610616370000|2021-01-14 09:26:10|498.13|494.13|498.14|494.14|498.19|494.19|498.12|494.12|14
1610616380000|2021-01-14 09:26:20|498.15|494.15|498.14|494.14|498.21|494.21|498.12|494.12|8
1610616390000|2021-01-14 09:26:30|498.12|494.12|498.21|494.21|498.23|494.23|498.11|494.11|17
1610616400000|2021-01-14 09:26:40|498.23|494.23|498.4|494.4|498.54|494.54|498.23|494.23|21
1610616410000|2021-01-14 09:26:50|498.38|494.38|498.63|494.63|498.63|494.63|498.38|494.38|20
1610616420000|2021-01-14 09:27:00|498.62|494.62|498.84|494.84|498.84|494.84|498.62|494.62|10
1610616430000|2021-01-14 09:27:10|498.83|494.83|498.68|494.68|498.86|494.86|498.68|494.68|15
1610616440000|2021-01-14 09:27:20|498.7|494.7|498.7|494.7|498.7|494.7|498.64|494.64|12
1610616450000|2021-01-14 09:27:30|498.66|494.66|498.62|494.62|498.7|494.7|498.62|494.62|10
1610616460000|2021-01-14 09:27:40|498.61|494.61|498.26|494.26|498.61|494.61|498.26|494.26|15
1610616470000|2021-01-14 09:27:50|498.24|494.24|497.89|493.89|498.24|494.24|497.89|493.89|21
1610616480000|2021-01-14 09:28:00|497.88|493.88|497.84|493.84|497.9|493.9|497.83|493.83|9
1610616490000|2021-01-14 09:28:10|497.83|493.83|497.1|493.1|497.86|493.86|497.07|493.07|15
1610616500000|2021-01-14 09:28:20|497|493|497.06|493.06|497.11|493.11|496.93|492.93|28
1610616510000|2021-01-14 09:28:30|497.03|493.03|496.93|492.93|497.06|493.06|496.93|492.93|16
1610616520000|2021-01-14 09:28:40|496.92|492.92|496.65|492.65|496.99|492.99|496.65|492.65|15
1610616530000|2021-01-14 09:28:50|496.78|492.78|496.51|492.51|496.78|492.78|496.51|492.51|9
1610616540000|2021-01-14 09:29:00|496.49|492.49|496.39|492.39|496.64|492.64|496.33|492.33|27
1610616550000|2021-01-14 09:29:10|496.46|492.46|496.43|492.43|496.55|492.55|496.41|492.41|19
1610616560000|2021-01-14 09:29:20|496.58|492.58|496.41|492.41|496.58|492.58|496.32|492.32|18
1610616570000|2021-01-14 09:29:30|496.37|492.37|496.47|492.47|496.7|492.7|496.34|492.34|13
1610616580000|2021-01-14 09:29:40|496.46|492.46|496.5|492.5|496.59|492.59|496.45|492.45|13
1610616590000|2021-01-14 09:29:50|496.49|492.49|496.39|492.39|496.53|492.53|496.38|492.38|16
1610616600000|2021-01-14 09:30:00|496.5|492.5|496.48|492.48|496.53|492.53|496.45|492.45|11
1610616610000|2021-01-14 09:30:10|496.49|492.49|497.06|493.06|497.06|493.06|496.48|492.48|21
1610616620000|2021-01-14 09:30:20|497.07|493.07|497.23|493.23|497.51|493.51|497.07|493.07|24
1610616630000|2021-01-14 09:30:30|497.25|493.25|497.33|493.33|497.35|493.35|497.25|493.25|16
1610616640000|2021-01-14 09:30:40|497.34|493.34|497.4|493.4|497.44|493.44|497.34|493.34|12
1610616650000|2021-01-14 09:30:50|497.41|493.41|497.44|493.44|497.44|493.44|497.41|493.41|5
1610616660000|2021-01-14 09:31:00|497.46|493.46|497.62|493.62|497.71|493.71|497.46|493.46|15
1610616670000|2021-01-14 09:31:10|497.61|493.61|497.83|493.83|497.84|493.84|497.61|493.61|9
1610616680000|2021-01-14 09:31:20|497.84|493.84|497.76|493.76|497.86|493.86|497.73|493.73|16
1610616690000|2021-01-14 09:31:30|497.79|493.79|498.02|494.02|498.02|494.02|497.79|493.79|21
1610616700000|2021-01-14 09:31:40|498.01|494.01|497.98|493.98|498.02|494.02|497.96|493.96|10
1610616710000|2021-01-14 09:31:50|497.99|493.99|498.11|494.11|498.11|494.11|497.99|493.99|9
1610616720000|2021-01-14 09:32:00|498.17|494.17|497.97|493.97|498.17|494.17|497.9|493.9|28
1610616730000|2021-01-14 09:32:10|497.95|493.95|497.91|493.91|498.06|494.06|497.91|493.91|16
1610616740000|2021-01-14 09:32:20|497.92|493.92|498.09|494.09|498.1|494.1|497.88|493.88|14
1610616750000|2021-01-14 09:32:30|498.1|494.1|498.1|494.1|498.11|494.11|498.08|494.08|6
1610616760000|2021-01-14 09:32:40|498.12|494.12|498.34|494.34|498.34|494.34|498.12|494.12|15
1610616770000|2021-01-14 09:32:50|498.36|494.36|498.28|494.28|498.37|494.37|498.21|494.21|19
1610616780000|2021-01-14 09:33:00|498.29|494.29|498.41|494.41|498.43|494.43|498.29|494.29|17
1610616790000|2021-01-14 09:33:10|498.4|494.4|498.71|494.71|498.71|494.71|498.39|494.39|14
1610616800000|2021-01-14 09:33:20|498.69|494.69|498.94|494.94|498.94|494.94|498.69|494.69|18
1610616810000|2021-01-14 09:33:30|498.95|494.95|498.98|494.98|498.98|494.98|498.95|494.95|4
1610616820000|2021-01-14 09:33:40|498.96|494.96|498.62|494.62|498.96|494.96|498.62|494.62|16
1610616830000|2021-01-14 09:33:50|498.64|494.64|498.61|494.61|498.64|494.64|498.6|494.6|5
1610616840000|2021-01-14 09:34:00|498.6|494.6|498.57|494.57|498.65|494.65|498.57|494.57|6
1610616850000|2021-01-14 09:34:10|498.58|494.58|498.4|494.4|498.58|494.58|498.31|494.31|31
1610616860000|2021-01-14 09:34:20|498.36|494.36|498.15|494.15|498.4|494.4|498.13|494.13|21
1610616870000|2021-01-14 09:34:30|498.17|494.17|498.1|494.1|498.18|494.18|498.1|494.1|13
1610616880000|2021-01-14 09:34:40|498.13|494.13|498|494|498.13|494.13|498|494|6
1610616890000|2021-01-14 09:34:50|498.01|494.01|497.9|493.9|498.04|494.04|497.9|493.9|8
1610616900000|2021-01-14 09:35:00|497.89|493.89|497.91|493.91|497.91|493.91|497.88|493.88|5
1610616910000|2021-01-14 09:35:10|497.9|493.9|497.98|493.98|497.98|493.98|497.89|493.89|10
1610616920000|2021-01-14 09:35:20|497.97|493.97|497.91|493.91|497.98|493.98|497.91|493.91|9
1610616930000|2021-01-14 09:35:30|497.9|493.9|497.89|493.89|497.9|493.9|497.88|493.88|4
1610616940000|2021-01-14 09:35:40|497.93|493.93|497.93|493.93|497.93|493.93|497.92|493.92|3
1610616950000|2021-01-14 09:35:50|497.94|493.94|497.81|493.81|498|494|497.81|493.81|19
1610616960000|2021-01-14 09:36:00|497.85|493.85|497.84|493.84|497.85|493.85|497.83|493.83|5
1610616970000|2021-01-14 09:36:10|497.9|493.9|497.99|493.99|497.99|493.99|497.86|493.86|8
1610616980000|2021-01-14 09:36:20|498.03|494.03|498.61|494.61|498.78|494.78|498.03|494.03|22
1610616990000|2021-01-14 09:36:30|498.62|494.62|498.92|494.92|498.93|494.93|498.62|494.62|20
1610617000000|2021-01-14 09:36:40|498.88|494.88|498.91|494.91|498.91|494.91|498.83|494.83|13
1610617010000|2021-01-14 09:36:50|498.92|494.92|498.94|494.94|498.94|494.94|498.92|494.92|5
1610617020000|2021-01-14 09:37:00|498.9|494.9|498.9|494.9|498.92|494.92|498.84|494.84|10
1610617030000|2021-01-14 09:37:10|498.88|494.88|498.87|494.87|498.9|494.9|498.85|494.85|11
1610617040000|2021-01-14 09:37:20|498.88|494.88|498.93|494.93|498.95|494.95|498.87|494.87|9
1610617050000|2021-01-14 09:37:30|498.92|494.92|498.93|494.93|498.93|494.93|498.9|494.9|6
1610617060000|2021-01-14 09:37:40|498.94|494.94|498.91|494.91|498.96|494.96|498.87|494.87|11
1610617070000|2021-01-14 09:37:50|498.97|494.97|498.93|494.93|499.02|495.02|498.93|494.93|7
1610617080000|2021-01-14 09:38:00|498.95|494.95|498.96|494.96|498.99|494.99|498.92|494.92|13
1610617090000|2021-01-14 09:38:10|498.95|494.95|499.03|495.03|499.04|495.04|498.94|494.94|12
1610617100000|2021-01-14 09:38:20|499.04|495.04|499.34|495.34|499.38|495.38|499.04|495.04|14
1610617110000|2021-01-14 09:38:30|499.33|495.33|499.96|495.96|499.97|495.97|499.33|495.33|23
1610617120000|2021-01-14 09:38:40|500.05|496.05|500.1|496.1|500.1|496.1|499.94|495.94|19
1610617130000|2021-01-14 09:38:50|500.14|496.14|500.14|496.14|500.17|496.17|500.12|496.12|11
1610617140000|2021-01-14 09:39:00|500.12|496.12|500.14|496.14|500.14|496.14|500.07|496.07|22
1610617150000|2021-01-14 09:39:10|500.12|496.12|500|496|500.13|496.13|499.99|495.99|20
1610617160000|2021-01-14 09:39:20|500.01|496.01|500.01|496.01|500.05|496.05|499.99|495.99|16
1610617170000|2021-01-14 09:39:30|500|496|499.66|495.66|500|496|499.66|495.66|10
1610617180000|2021-01-14 09:39:40|499.65|495.65|498.87|494.87|499.65|495.65|498.84|494.84|27
1610617190000|2021-01-14 09:39:50|498.89|494.89|498.76|494.76|499|495|498.51|494.51|23
1610617200000|2021-01-14 09:40:00|498.75|494.75|499.21|495.21|499.22|495.22|498.75|494.75|27
1610617210000|2021-01-14 09:40:10|499.2|495.2|499.57|495.57|499.61|495.61|499.16|495.16|25
1610617220000|2021-01-14 09:40:20|499.58|495.58|499.92|495.92|499.92|495.92|499.58|495.58|22
1610617230000|2021-01-14 09:40:30|499.93|495.93|499.89|495.89|499.94|495.94|499.87|495.87|13
1610617240000|2021-01-14 09:40:40|499.88|495.88|500|496|500|496|499.83|495.83|24
1610617250000|2021-01-14 09:40:50|500.01|496.01|499.87|495.87|500.01|496.01|499.87|495.87|14
1610617260000|2021-01-14 09:41:00|499.9|495.9|499.7|495.7|499.9|495.9|499.69|495.69|12
1610617270000|2021-01-14 09:41:10|499.73|495.73|499.72|495.72|499.77|495.77|499.72|495.72|4
1610617280000|2021-01-14 09:41:20|499.73|495.73|499.72|495.72|499.77|495.77|499.72|495.72|9
1610617290000|2021-01-14 09:41:30|499.75|495.75|500.35|496.35|500.35|496.35|499.75|495.75|15
1610617300000|2021-01-14 09:41:40|500.31|496.31|500.39|496.39|500.41|496.41|500.27|496.27|23
1610617310000|2021-01-14 09:41:50|500.44|496.44|500.74|496.74|500.75|496.75|500.44|496.44|25
1610617320000|2021-01-14 09:42:00|500.66|496.66|500.54|496.54|500.66|496.66|500.54|496.54|17
1610617330000|2021-01-14 09:42:10|500.56|496.56|500.43|496.43|500.62|496.62|500.42|496.42|20
1610617340000|2021-01-14 09:42:20|500.42|496.42|500.27|496.27|500.51|496.51|500.26|496.26|25
1610617350000|2021-01-14 09:42:30|500.26|496.26|500.06|496.06|500.28|496.28|500.03|496.03|13
1610617360000|2021-01-14 09:42:40|500.07|496.07|500.12|496.12|500.12|496.12|500.07|496.07|11
1610617370000|2021-01-14 09:42:50|500.14|496.14|500.08|496.08|500.14|496.14|500.07|496.07|7
1610617380000|2021-01-14 09:43:00|500.09|496.09|500.08|496.08|500.12|496.12|500.05|496.05|11
1610617390000|2021-01-14 09:43:10|500.09|496.09|500.06|496.06|500.1|496.1|500.05|496.05|11
1610617400000|2021-01-14 09:43:20|500.08|496.08|500.34|496.34|500.34|496.34|500.08|496.08|20
1610617410000|2021-01-14 09:43:30|500.33|496.33|500.13|496.13|500.33|496.33|500.13|496.13|12
1610617420000|2021-01-14 09:43:40|500.14|496.14|500.26|496.26|500.27|496.27|500.14|496.14|12
1610617430000|2021-01-14 09:43:50|500.28|496.28|500.31|496.31|500.31|496.31|500.28|496.28|5
1610617440000|2021-01-14 09:44:00|500.32|496.32|500.27|496.27|500.32|496.32|500.21|496.21|14
1610617450000|2021-01-14 09:44:10|500.28|496.28|500.49|496.49|500.5|496.5|500.28|496.28|12
1610617460000|2021-01-14 09:44:20|500.5|496.5|500.53|496.53|500.56|496.56|500.47|496.47|9
1610617470000|2021-01-14 09:44:30|500.54|496.54|500.5|496.5|500.6|496.6|500.49|496.49|11
1610617480000|2021-01-14 09:44:40|500.49|496.49|500.51|496.51|500.54|496.54|500.49|496.49|11
1610617490000|2021-01-14 09:44:50|500.5|496.5|500.53|496.53|500.75|496.75|500.5|496.5|25
1610617500000|2021-01-14 09:45:00|500.54|496.54|500.31|496.31|500.54|496.54|500.31|496.31|13
1610617510000|2021-01-14 09:45:10|500.32|496.32|500.52|496.52|500.52|496.52|500.32|496.32|14
1610617520000|2021-01-14 09:45:20|500.51|496.51|500.46|496.46|500.52|496.52|500.46|496.46|10
1610617530000|2021-01-14 09:45:30|500.45|496.45|500.45|496.45|500.45|496.45|500.44|496.44|3
1610617540000|2021-01-14 09:45:40|500.43|496.43|500.86|496.86|500.86|496.86|500.43|496.43|17
1610617550000|2021-01-14 09:45:50|500.85|496.85|501.63|497.63|501.63|497.63|500.82|496.82|21
1610617560000|2021-01-14 09:46:00|501.64|497.64|502.01|498.01|502.01|498.01|501.64|497.64|15
1610617570000|2021-01-14 09:46:10|501.98|497.98|502.39|498.39|502.39|498.39|501.93|497.93|13
1610617580000|2021-01-14 09:46:20|502.29|498.29|502.31|498.31|502.32|498.32|502.29|498.29|10
1610617590000|2021-01-14 09:46:30|502.32|498.32|502.61|498.61|502.71|498.71|502.32|498.32|19
1610617600000|2021-01-14 09:46:40|502.6|498.6|502.81|498.81|503|499|502.57|498.57|17
1610617610000|2021-01-14 09:46:50|502.83|498.83|503.49|499.49|503.54|499.54|502.83|498.83|23
1610617620000|2021-01-14 09:47:00|503.48|499.48|503.85|499.85|503.86|499.86|503.48|499.48|20
1610617630000|2021-01-14 09:47:10|503.86|499.86|504.08|500.08|504.08|500.08|503.86|499.86|10
1610617640000|2021-01-14 09:47:20|504.13|500.13|504.5|500.5|504.5|500.5|504.13|500.13|21
1610617650000|2021-01-14 09:47:30|504.55|500.55|504.78|500.78|504.78|500.78|504.49|500.49|14
1610617660000|2021-01-14 09:47:40|504.75|500.75|504.75|500.75|504.87|500.87|504.7|500.7|21
1610617670000|2021-01-14 09:47:50|504.77|500.77|504.73|500.73|505.01|501.01|504.71|500.71|22
1610617680000|2021-01-14 09:48:00|504.72|500.72|504.2|500.2|504.72|500.72|504.15|500.15|19
1610617690000|2021-01-14 09:48:10|504.19|500.19|503.7|499.7|504.19|500.19|503.68|499.68|21
1610617700000|2021-01-14 09:48:20|503.56|499.56|503.46|499.46|503.57|499.57|503.42|499.42|16
1610617710000|2021-01-14 09:48:30|503.39|499.39|503.4|499.4|503.49|499.49|503.23|499.23|29
1610617720000|2021-01-14 09:48:40|503.39|499.39|503.25|499.25|503.39|499.39|503.25|499.25|6
1610617730000|2021-01-14 09:48:50|503.26|499.26|503.25|499.25|503.26|499.26|503.21|499.21|8
1610617740000|2021-01-14 09:49:00|503.23|499.23|504.41|500.41|504.41|500.41|503.22|499.22|33
1610617750000|2021-01-14 09:49:10|504.33|500.33|504.69|500.69|504.8|500.8|504.33|500.33|19
1610617760000|2021-01-14 09:49:20|504.68|500.68|504.73|500.73|504.73|500.73|504.68|500.68|8
1610617770000|2021-01-14 09:49:30|504.72|500.72|504.55|500.55|504.74|500.74|504.51|500.51|20
1610617780000|2021-01-14 09:49:40|504.57|500.57|504.24|500.24|504.57|500.57|504.24|500.24|20
1610617790000|2021-01-14 09:49:50|504.16|500.16|504.16|500.16|504.18|500.18|503.99|499.99|17
1610617800000|2021-01-14 09:50:00|504.07|500.07|503.53|499.53|504.09|500.09|503.52|499.52|22
1610617810000|2021-01-14 09:50:10|503.52|499.52|503.6|499.6|503.6|499.6|503.41|499.41|17
1610617820000|2021-01-14 09:50:20|503.59|499.59|503.62|499.62|503.62|499.62|503.55|499.55|11
1610617830000|2021-01-14 09:50:30|503.63|499.63|503.59|499.59|503.67|499.67|503.58|499.58|16
1610617840000|2021-01-14 09:50:40|503.58|499.58|503.56|499.56|503.59|499.59|503.56|499.56|9
1610617850000|2021-01-14 09:50:50|503.59|499.59|503.12|499.12|503.59|499.59|503.12|499.12|10
1610617860000|2021-01-14 09:51:00|503.15|499.15|503.15|499.15|503.15|499.15|503.1|499.1|7
1610617870000|2021-01-14 09:51:10|503.17|499.17|503.82|499.82|504.05|500.05|503.17|499.17|22
1610617880000|2021-01-14 09:51:20|503.79|499.79|503.87|499.87|503.88|499.88|503.53|499.53|25
1610617890000|2021-01-14 09:51:30|503.86|499.86|503.82|499.82|503.88|499.88|503.81|499.81|17
1610617900000|2021-01-14 09:51:40|503.81|499.81|504.05|500.05|504.05|500.05|503.8|499.8|19
1610617910000|2021-01-14 09:51:50|504.04|500.04|504.2|500.2|504.2|500.2|504.01|500.01|19
1610617920000|2021-01-14 09:52:00|504.14|500.14|504.12|500.12|504.15|500.15|504.07|500.07|15
1610617930000|2021-01-14 09:52:10|504.04|500.04|504.17|500.17|504.18|500.18|503.95|499.95|25
1610617940000|2021-01-14 09:52:20|504.19|500.19|503.61|499.61|504.19|500.19|503.61|499.61|26
1610617950000|2021-01-14 09:52:30|503.63|499.63|503.58|499.58|503.74|499.74|503.58|499.58|15
1610617960000|2021-01-14 09:52:40|503.57|499.57|503.52|499.52|503.58|499.58|503.52|499.52|10
1610617970000|2021-01-14 09:52:50|503.5|499.5|503.22|499.22|503.5|499.5|503.22|499.22|6
1610617980000|2021-01-14 09:53:00|503.21|499.21|502.71|498.71|503.22|499.22|502.71|498.71|17
1610617990000|2021-01-14 09:53:10|502.7|498.7|502.68|498.68|502.7|498.7|502.66|498.66|9
1610618000000|2021-01-14 09:53:20|502.67|498.67|502.43|498.43|502.67|498.67|502.43|498.43|17
1610618010000|2021-01-14 09:53:30|502.4|498.4|502.88|498.88|502.97|498.97|502.4|498.4|21
1610618020000|2021-01-14 09:53:40|502.87|498.87|502.64|498.64|502.87|498.87|502.63|498.63|12
1610618030000|2021-01-14 09:53:50|502.65|498.65|502.81|498.81|502.81|498.81|502.64|498.64|9
1610618040000|2021-01-14 09:54:00|502.97|498.97|503.1|499.1|503.13|499.13|502.83|498.83|13
1610618050000|2021-01-14 09:54:10|503.11|499.11|503.01|499.01|503.11|499.11|502.98|498.98|7
1610618060000|2021-01-14 09:54:20|503|499|502.79|498.79|503|499|502.77|498.77|18
1610618070000|2021-01-14 09:54:30|502.83|498.83|502.81|498.81|502.83|498.83|502.81|498.81|2
1610618080000|2021-01-14 09:54:40|502.8|498.8|502.79|498.79|502.8|498.8|502.78|498.78|3
1610618090000|2021-01-14 09:54:50|502.78|498.78|502.76|498.76|502.78|498.78|502.7|498.7|7
1610618100000|2021-01-14 09:55:00|502.75|498.75|503.04|499.04|503.3|499.3|502.7|498.7|17
1610618110000|2021-01-14 09:55:10|503.02|499.02|503.08|499.08|503.08|499.08|503.02|499.02|4
1610618120000|2021-01-14 09:55:20|503.09|499.09|503.08|499.08|503.1|499.1|502.95|498.95|22
1610618130000|2021-01-14 09:55:30|503.07|499.07|503.11|499.11|503.11|499.11|503.06|499.06|5
1610618140000|2021-01-14 09:55:40|503.16|499.16|503.14|499.14|503.16|499.16|503.1|499.1|7
1610618150000|2021-01-14 09:55:50|503.13|499.13|502.75|498.75|503.13|499.13|502.75|498.75|18
1610618160000|2021-01-14 09:56:00|502.76|498.76|502.97|498.97|502.97|498.97|502.74|498.74|14
1610618170000|2021-01-14 09:56:10|503.16|499.16|503.18|499.18|503.22|499.22|503.12|499.12|26
1610618180000|2021-01-14 09:56:20|503.17|499.17|503.1|499.1|503.21|499.21|503.1|499.1|13
1610618190000|2021-01-14 09:56:30|503.11|499.11|503.18|499.18|503.18|499.18|503.11|499.11|6
1610618200000|2021-01-14 09:56:40|503.16|499.16|503.04|499.04|503.16|499.16|503.04|499.04|16
1610618210000|2021-01-14 09:56:50|503.05|499.05|502.98|498.98|503.06|499.06|502.98|498.98|17
1610618220000|2021-01-14 09:57:00|502.99|498.99|502.96|498.96|503|499|502.94|498.94|12
1610618230000|2021-01-14 09:57:10|502.95|498.95|502.52|498.52|502.95|498.95|502.52|498.52|11
1610618240000|2021-01-14 09:57:20|502.46|498.46|502.13|498.13|502.46|498.46|501.7|497.7|30
1610618250000|2021-01-14 09:57:30|502.08|498.08|501.9|497.9|502.12|498.12|501.9|497.9|21
1610618260000|2021-01-14 09:57:40|501.88|497.88|501.26|497.26|501.88|497.88|501.22|497.22|26
1610618270000|2021-01-14 09:57:50|501.27|497.27|500.29|496.29|501.3|497.3|500.21|496.21|26
1610618280000|2021-01-14 09:58:00|500.28|496.28|500.73|496.73|500.78|496.78|500.16|496.16|30
1610618290000|2021-01-14 09:58:10|500.65|496.65|501.03|497.03|501.16|497.16|500.65|496.65|23
1610618300000|2021-01-14 09:58:20|501.01|497.01|500.97|496.97|501.02|497.02|500.85|496.85|21
1610618310000|2021-01-14 09:58:30|500.96|496.96|501.45|497.45|501.45|497.45|500.91|496.91|22
1610618320000|2021-01-14 09:58:40|501.46|497.46|501.4|497.4|501.63|497.63|501.4|497.4|26
1610618330000|2021-01-14 09:58:50|501.41|497.41|500.95|496.95|501.41|497.41|500.93|496.93|24
1610618340000|2021-01-14 09:59:00|500.92|496.92|500.6|496.6|500.92|496.92|500.59|496.59|27
1610618350000|2021-01-14 09:59:10|500.57|496.57|499.89|495.89|500.57|496.57|499.87|495.87|30
1610618360000|2021-01-14 09:59:20|499.9|495.9|499.76|495.76|499.9|495.9|499.76|495.76|19
1610618370000|2021-01-14 09:59:30|499.77|495.77|499.41|495.41|499.87|495.87|499.39|495.39|24
1610618380000|2021-01-14 09:59:40|499.39|495.39|498.7|494.7|499.39|495.39|498.7|494.7|26
1610618390000|2021-01-14 09:59:50|498.69|494.69|498.97|494.97|499.1|495.1|498.52|494.52|26
1610618400000|2021-01-14 10:00:00|498.96|494.96|498.72|494.72|499.22|495.22|498.59|494.59|31
1610618410000|2021-01-14 10:00:10|498.68|494.68|498.9|494.9|498.91|494.91|498.68|494.68|16
1610618420000|2021-01-14 10:00:20|498.85|494.85|498.44|494.44|498.85|494.85|498.4|494.4|22
1610618430000|2021-01-14 10:00:30|498.42|494.42|498.52|494.52|498.54|494.54|498.34|494.34|22
1610618440000|2021-01-14 10:00:40|498.53|494.53|499.14|495.14|499.14|495.14|498.53|494.53|18
1610618450000|2021-01-14 10:00:50|499.15|495.15|499.53|495.53|499.68|495.68|499.15|495.15|23
1610618460000|2021-01-14 10:01:00|499.51|495.51|499.62|495.62|499.67|495.67|499.46|495.46|22
1610618470000|2021-01-14 10:01:10|499.61|495.61|498.62|494.62|499.62|495.62|498.62|494.62|28
1610618480000|2021-01-14 10:01:20|498.6|494.6|498.82|494.82|498.87|494.87|498.6|494.6|27
1610618490000|2021-01-14 10:01:30|498.85|494.85|498.34|494.34|498.85|494.85|498.34|494.34|15
1610618500000|2021-01-14 10:01:40|498.35|494.35|498.35|494.35|498.41|494.41|498.31|494.31|17
1610618510000|2021-01-14 10:01:50|498.34|494.34|498.21|494.21|498.34|494.34|498.21|494.21|8
1610618520000|2021-01-14 10:02:00|498.3|494.3|498.79|494.79|498.83|494.83|498.3|494.3|14
1610618530000|2021-01-14 10:02:10|498.78|494.78|499.22|495.22|499.23|495.23|498.78|494.78|16
1610618540000|2021-01-14 10:02:20|499.21|495.21|499.37|495.37|499.37|495.37|499.19|495.19|20
1610618550000|2021-01-14 10:02:30|499.36|495.36|499.58|495.58|499.58|495.58|499.3|495.3|16
1610618560000|2021-01-14 10:02:40|499.62|495.62|500.01|496.01|500.03|496.03|499.62|495.62|21
1610618570000|2021-01-14 10:02:50|500.04|496.04|500.46|496.46|500.46|496.46|500.04|496.04|15
1610618580000|2021-01-14 10:03:00|500.48|496.48|500.85|496.85|500.85|496.85|500.47|496.47|26
1610618590000|2021-01-14 10:03:10|500.86|496.86|501.37|497.37|501.44|497.44|500.86|496.86|23
1610618600000|2021-01-14 10:03:20|501.4|497.4|501.7|497.7|501.73|497.73|501.36|497.36|20
1610618610000|2021-01-14 10:03:30|501.67|497.67|502|498|502|498|501.67|497.67|12
1610618620000|2021-01-14 10:03:40|502.02|498.02|502.14|498.14|502.14|498.14|502.01|498.01|14
1610618630000|2021-01-14 10:03:50|502.4|498.4|502.43|498.43|502.47|498.47|502.23|498.23|20
1610618640000|2021-01-14 10:04:00|502.44|498.44|502.6|498.6|502.6|498.6|502.3|498.3|15
1610618650000|2021-01-14 10:04:10|502.61|498.61|502.66|498.66|502.74|498.74|502.53|498.53|13
1610618660000|2021-01-14 10:04:20|502.67|498.67|502.67|498.67|502.79|498.79|502.66|498.66|23
1610618670000|2021-01-14 10:04:30|502.66|498.66|502.85|498.85|502.87|498.87|502.53|498.53|20
1610618680000|2021-01-14 10:04:40|502.87|498.87|503|499|503|499|502.65|498.65|13
1610618690000|2021-01-14 10:04:50|503.07|499.07|503.3|499.3|503.32|499.32|503.07|499.07|22
1610618700000|2021-01-14 10:05:00|503.31|499.31|503.76|499.76|503.78|499.78|503.27|499.27|12
1610618710000|2021-01-14 10:05:10|503.77|499.77|503.87|499.87|503.99|499.99|503.77|499.77|11
1610618720000|2021-01-14 10:05:20|503.84|499.84|503.64|499.64|503.84|499.84|503.64|499.64|13
1610618730000|2021-01-14 10:05:30|503.63|499.63|503.49|499.49|503.63|499.63|503.49|499.49|6
1610618740000|2021-01-14 10:05:40|503.47|499.47|502.72|498.72|503.47|499.47|502.71|498.71|25
1610618750000|2021-01-14 10:05:50|502.77|498.77|502.72|498.72|502.77|498.77|502.72|498.72|6
1610618760000|2021-01-14 10:06:00|502.74|498.74|503.05|499.05|503.08|499.08|502.74|498.74|12
1610618770000|2021-01-14 10:06:10|503.06|499.06|503.08|499.08|503.08|499.08|503.06|499.06|2
1610618780000|2021-01-14 10:06:20|503.09|499.09|503.31|499.31|503.49|499.49|503.09|499.09|23
1610618790000|2021-01-14 10:06:30|503.33|499.33|503.38|499.38|503.38|499.38|503.33|499.33|9
1610618800000|2021-01-14 10:06:40|503.37|499.37|503.53|499.53|503.54|499.54|503.31|499.31|22
1610618810000|2021-01-14 10:06:50|503.7|499.7|503.74|499.74|503.81|499.81|503.7|499.7|12
1610618820000|2021-01-14 10:07:00|503.75|499.75|503.75|499.75|503.75|499.75|503.15|499.15|27
1610618830000|2021-01-14 10:07:10|503.69|499.69|503.5|499.5|503.69|499.69|503.48|499.48|14
1610618840000|2021-01-14 10:07:20|503.49|499.49|503.54|499.54|503.54|499.54|503.45|499.45|10
1610618850000|2021-01-14 10:07:30|503.48|499.48|503.07|499.07|503.48|499.48|503.07|499.07|14
1610618860000|2021-01-14 10:07:40|503.06|499.06|502.61|498.61|503.06|499.06|502.54|498.54|23
1610618870000|2021-01-14 10:07:50|502.59|498.59|501.86|497.86|502.64|498.64|501.86|497.86|23
1610618880000|2021-01-14 10:08:00|501.87|497.87|501.28|497.28|501.87|497.87|501.04|497.04|27
1610618890000|2021-01-14 10:08:10|501.32|497.32|501.58|497.58|501.59|497.59|501.32|497.32|11
1610618900000|2021-01-14 10:08:20|501.59|497.59|502.25|498.25|502.3|498.3|501.59|497.59|21
1610618910000|2021-01-14 10:08:30|502.26|498.26|502.55|498.55|502.55|498.55|502.16|498.16|15
1610618920000|2021-01-14 10:08:40|502.52|498.52|502.37|498.37|502.52|498.52|502.27|498.27|14
1610618930000|2021-01-14 10:08:50|502.38|498.38|502.02|498.02|502.38|498.38|502.02|498.02|13
1610618940000|2021-01-14 10:09:00|502.03|498.03|501.84|497.84|502.03|498.03|501.84|497.84|7
1610618950000|2021-01-14 10:09:10|501.91|497.91|502|498|502|498|501.87|497.87|12
1610618960000|2021-01-14 10:09:20|502.01|498.01|502.04|498.04|502.04|498.04|502.01|498.01|5
1610618970000|2021-01-14 10:09:30|502.05|498.05|502.07|498.07|502.07|498.07|502.03|498.03|8
1610618980000|2021-01-14 10:09:40|502.09|498.09|502.32|498.32|502.32|498.32|502.08|498.08|12
1610618990000|2021-01-14 10:09:50|502.33|498.33|502.29|498.29|502.33|498.33|502.29|498.29|4
1610619000000|2021-01-14 10:10:00|502.28|498.28|502.27|498.27|502.3|498.3|502.18|498.18|13
1610619010000|2021-01-14 10:10:10|502.28|498.28|502.4|498.4|502.4|498.4|502.28|498.28|10
1610619020000|2021-01-14 10:10:20|502.36|498.36|502.25|498.25|502.36|498.36|502.24|498.24|12
1610619030000|2021-01-14 10:10:30|502.21|498.21|502.32|498.32|502.37|498.37|502.19|498.19|17
1610619040000|2021-01-14 10:10:40|502.33|498.33|502.38|498.38|502.38|498.38|502.33|498.33|5
1610619050000|2021-01-14 10:10:50|502.39|498.39|502.52|498.52|502.52|498.52|502.39|498.39|14
1610619060000|2021-01-14 10:11:00|502.53|498.53|502.59|498.59|502.61|498.61|502.53|498.53|12
1610619070000|2021-01-14 10:11:10|502.6|498.6|502.57|498.57|502.6|498.6|502.52|498.52|15
1610619080000|2021-01-14 10:11:20|502.58|498.58|502.6|498.6|502.6|498.6|502.56|498.56|15
1610619090000|2021-01-14 10:11:30|502.61|498.61|502.9|498.9|503.04|499.04|502.61|498.61|23
1610619100000|2021-01-14 10:11:40|502.82|498.82|502.96|498.96|502.98|498.98|502.8|498.8|14
1610619110000|2021-01-14 10:11:50|502.95|498.95|502.92|498.92|502.97|498.97|502.75|498.75|24
1610619120000|2021-01-14 10:12:00|502.91|498.91|503.33|499.33|503.33|499.33|502.88|498.88|26
1610619130000|2021-01-14 10:12:10|503.32|499.32|503.45|499.45|503.63|499.63|503.31|499.31|15
1610619140000|2021-01-14 10:12:20|503.44|499.44|503.33|499.33|503.44|499.44|503.26|499.26|12
1610619150000|2021-01-14 10:12:30|503.32|499.32|503.31|499.31|503.34|499.34|503.31|499.31|5
1610619160000|2021-01-14 10:12:40|503.33|499.33|503.52|499.52|503.54|499.54|503.33|499.33|13
1610619170000|2021-01-14 10:12:50|503.51|499.51|503.38|499.38|503.51|499.51|503.37|499.37|17
1610619180000|2021-01-14 10:13:00|503.39|499.39|503.53|499.53|503.54|499.54|503.39|499.39|15
1610619190000|2021-01-14 10:13:10|503.52|499.52|503.53|499.53|503.53|499.53|503.49|499.49|8
1610619200000|2021-01-14 10:13:20|503.52|499.52|503.03|499.03|503.52|499.52|503.03|499.03|19
1610619210000|2021-01-14 10:13:30|503.02|499.02|502.82|498.82|503.21|499.21|502.67|498.67|30
1610619220000|2021-01-14 10:13:40|502.83|498.83|502.63|498.63|502.83|498.83|502.61|498.61|19
1610619230000|2021-01-14 10:13:50|502.62|498.62|502.54|498.54|502.62|498.62|502.37|498.37|17
1610619240000|2021-01-14 10:14:00|502.53|498.53|502.76|498.76|502.79|498.79|502.53|498.53|21
1610619250000|2021-01-14 10:14:10|502.77|498.77|502.99|498.99|503.05|499.05|502.75|498.75|27
1610619260000|2021-01-14 10:14:20|503.01|499.01|503.48|499.48|503.48|499.48|503.01|499.01|14
1610619270000|2021-01-14 10:14:30|503.49|499.49|503.68|499.68|503.68|499.68|503.49|499.49|17
1610619280000|2021-01-14 10:14:40|503.74|499.74|503.66|499.66|503.76|499.76|503.62|499.62|15
1610619290000|2021-01-14 10:14:50|503.72|499.72|503.4|499.4|503.73|499.73|503.4|499.4|15
1610619300000|2021-01-14 10:15:00|503.43|499.43|503.56|499.56|503.57|499.57|503.21|499.21|21
1610619310000|2021-01-14 10:15:10|503.55|499.55|503.66|499.66|503.67|499.67|503.53|499.53|14
1610619320000|2021-01-14 10:15:20|503.67|499.67|503.54|499.54|503.67|499.67|503.52|499.52|14
1610619330000|2021-01-14 10:15:30|503.53|499.53|503.06|499.06|503.54|499.54|503.06|499.06|16
1610619340000|2021-01-14 10:15:40|503.05|499.05|503.44|499.44|503.46|499.46|503.02|499.02|26
1610619350000|2021-01-14 10:15:50|503.43|499.43|503.37|499.37|503.43|499.43|503.36|499.36|7
1610619360000|2021-01-14 10:16:00|503.31|499.31|503.24|499.24|503.31|499.31|503.24|499.24|15
1610619370000|2021-01-14 10:16:10|503.23|499.23|503.51|499.51|503.51|499.51|503.23|499.23|20
1610619380000|2021-01-14 10:16:20|503.5|499.5|503.36|499.36|503.51|499.51|503.31|499.31|15
1610619390000|2021-01-14 10:16:30|503.37|499.37|503.52|499.52|503.58|499.58|503.37|499.37|15
1610619400000|2021-01-14 10:16:40|503.54|499.54|503.54|499.54|503.55|499.55|503.48|499.48|9
1610619410000|2021-01-14 10:16:50|503.53|499.53|503.56|499.56|503.56|499.56|503.31|499.31|17
1610619420000|2021-01-14 10:17:00|503.57|499.57|503.59|499.59|503.63|499.63|503.52|499.52|12
1610619430000|2021-01-14 10:17:10|503.58|499.58|503.56|499.56|503.59|499.59|503.56|499.56|3
1610619440000|2021-01-14 10:17:20|503.53|499.53|503.54|499.54|503.57|499.57|503.44|499.44|15
1610619450000|2021-01-14 10:17:30|503.55|499.55|503.43|499.43|503.55|499.55|503.41|499.41|12
1610619460000|2021-01-14 10:17:40|503.45|499.45|503.74|499.74|503.74|499.74|503.44|499.44|15
1610619470000|2021-01-14 10:17:50|503.73|499.73|503.56|499.56|503.74|499.74|503.53|499.53|10
1610619480000|2021-01-14 10:18:00|503.61|499.61|503.89|499.89|503.96|499.96|503.56|499.56|18
1610619490000|2021-01-14 10:18:10|503.9|499.9|503.83|499.83|503.9|499.9|503.83|499.83|11
1610619500000|2021-01-14 10:18:20|503.82|499.82|503.79|499.79|503.84|499.84|503.78|499.78|6
1610619510000|2021-01-14 10:18:30|503.78|499.78|503.73|499.73|503.8|499.8|503.68|499.68|14
1610619520000|2021-01-14 10:18:40|503.72|499.72|503.65|499.65|503.72|499.72|503.65|499.65|11
1610619530000|2021-01-14 10:18:50|503.6|499.6|503.54|499.54|503.62|499.62|503.54|499.54|13
1610619540000|2021-01-14 10:19:00|503.55|499.55|503.46|499.46|503.56|499.56|503.46|499.46|13
1610619550000|2021-01-14 10:19:10|503.45|499.45|503|499|503.45|499.45|502.98|498.98|14
1610619560000|2021-01-14 10:19:20|502.94|498.94|502.9|498.9|502.94|498.94|502.84|498.84|11
1610619570000|2021-01-14 10:19:30|502.91|498.91|502.4|498.4|502.91|498.91|502.4|498.4|19
1610619580000|2021-01-14 10:19:40|502.39|498.39|502.52|498.52|502.54|498.54|502.39|498.39|15
1610619590000|2021-01-14 10:19:50|502.51|498.51|502.47|498.47|502.52|498.52|502.47|498.47|12
1610619600000|2021-01-14 10:20:00|502.48|498.48|502.94|498.94|502.95|498.95|502.48|498.48|22
1610619610000|2021-01-14 10:20:10|502.91|498.91|503.72|499.72|503.73|499.73|502.91|498.91|33
1610619620000|2021-01-14 10:20:20|503.7|499.7|503.62|499.62|503.73|499.73|503.6|499.6|29
1610619630000|2021-01-14 10:20:30|503.6|499.6|503.83|499.83|503.85|499.85|503.6|499.6|17
1610619640000|2021-01-14 10:20:40|503.82|499.82|503.77|499.77|503.82|499.82|503.77|499.77|7
1610619650000|2021-01-14 10:20:50|503.75|499.75|503.95|499.95|503.95|499.95|503.7|499.7|19
1610619660000|2021-01-14 10:21:00|503.94|499.94|503.93|499.93|504.02|500.02|503.88|499.88|23
1610619670000|2021-01-14 10:21:10|503.94|499.94|503.94|499.94|503.98|499.98|503.87|499.87|17
1610619680000|2021-01-14 10:21:20|503.95|499.95|504.4|500.4|504.44|500.44|503.93|499.93|20
1610619690000|2021-01-14 10:21:30|504.44|500.44|504.27|500.27|504.44|500.44|504.23|500.23|20
1610619700000|2021-01-14 10:21:40|504.33|500.33|504.71|500.71|504.71|500.71|504.24|500.24|22
1610619710000|2021-01-14 10:21:50|504.7|500.7|504.62|500.62|504.7|500.7|504.61|500.61|12
1610619720000|2021-01-14 10:22:00|504.61|500.61|504.72|500.72|504.72|500.72|504.58|500.58|14
1610619730000|2021-01-14 10:22:10|504.73|500.73|504.69|500.69|504.73|500.73|504.69|500.69|7
1610619740000|2021-01-14 10:22:20|504.68|500.68|504.68|500.68|504.7|500.7|504.68|500.68|5
1610619750000|2021-01-14 10:22:30|504.69|500.69|504.9|500.9|504.92|500.92|504.69|500.69|18
1610619760000|2021-01-14 10:22:40|504.88|500.88|505.09|501.09|505.15|501.15|504.87|500.87|18
1610619770000|2021-01-14 10:22:50|505.08|501.08|504.85|500.85|505.09|501.09|504.84|500.84|23
1610619780000|2021-01-14 10:23:00|504.86|500.86|505.07|501.07|505.11|501.11|504.86|500.86|21
1610619790000|2021-01-14 10:23:10|505.05|501.05|504.96|500.96|505.06|501.06|504.93|500.93|11
1610619800000|2021-01-14 10:23:20|504.98|500.98|505.03|501.03|505.07|501.07|504.98|500.98|9
1610619810000|2021-01-14 10:23:30|505.06|501.06|505.06|501.06|505.06|501.06|504.96|500.96|14
1610619820000|2021-01-14 10:23:40|505.1|501.1|505.11|501.11|505.12|501.12|505.09|501.09|6
1610619830000|2021-01-14 10:23:50|505.12|501.12|504.97|500.97|505.12|501.12|504.87|500.87|13
1610619840000|2021-01-14 10:24:00|504.99|500.99|504.97|500.97|505.03|501.03|504.96|500.96|15
1610619850000|2021-01-14 10:24:10|504.96|500.96|504.61|500.61|504.96|500.96|504.61|500.61|25
1610619860000|2021-01-14 10:24:20|504.57|500.57|504.04|500.04|504.57|500.57|504.02|500.02|21
1610619870000|2021-01-14 10:24:30|503.98|499.98|504.22|500.22|504.22|500.22|503.97|499.97|17
1610619880000|2021-01-14 10:24:40|504.16|500.16|504.43|500.43|504.43|500.43|504.14|500.14|20
1610619890000|2021-01-14 10:24:50|504.44|500.44|504.74|500.74|504.77|500.77|504.44|500.44|21
1610619900000|2021-01-14 10:25:00|504.71|500.71|504.91|500.91|504.96|500.96|504.7|500.7|21
1610619910000|2021-01-14 10:25:10|504.9|500.9|505.05|501.05|505.06|501.06|504.9|500.9|12
1610619920000|2021-01-14 10:25:20|505.06|501.06|504.96|500.96|505.06|501.06|504.94|500.94|14
1610619930000|2021-01-14 10:25:30|505.03|501.03|504.96|500.96|505.09|501.09|504.93|500.93|17
1610619940000|2021-01-14 10:25:40|504.92|500.92|505.06|501.06|505.11|501.11|504.89|500.89|19
1610619950000|2021-01-14 10:25:50|505.05|501.05|505.09|501.09|505.11|501.11|505.05|501.05|8
1610619960000|2021-01-14 10:26:00|505.11|501.11|505.01|501.01|505.12|501.12|504.94|500.94|16
1610619970000|2021-01-14 10:26:10|505|501|504.88|500.88|505|501|504.87|500.87|13
1610619980000|2021-01-14 10:26:20|504.87|500.87|505.02|501.02|505.02|501.02|504.87|500.87|17
1610619990000|2021-01-14 10:26:30|505.01|501.01|505.16|501.16|505.18|501.18|505|501|13
1610620000000|2021-01-14 10:26:40|505.19|501.19|505.18|501.18|505.19|501.19|505.13|501.13|14
1610620010000|2021-01-14 10:26:50|505.14|501.14|505.18|501.18|505.18|501.18|505.14|501.14|7
1610620020000|2021-01-14 10:27:00|505.17|501.17|505.57|501.57|505.58|501.58|505.17|501.17|21
1610620030000|2021-01-14 10:27:10|505.64|501.64|505.67|501.67|505.71|501.71|505.59|501.59|13
1610620040000|2021-01-14 10:27:20|505.69|501.69|505.71|501.71|505.71|501.71|505.69|501.69|3
1610620050000|2021-01-14 10:27:30|505.7|501.7|505.61|501.61|505.7|501.7|505.6|501.6|10
1610620060000|2021-01-14 10:27:40|505.63|501.63|505.53|501.53|505.64|501.64|505.46|501.46|14
1610620070000|2021-01-14 10:27:50|505.54|501.54|505.66|501.66|505.7|501.7|505.48|501.48|10
1610620080000|2021-01-14 10:28:00|505.67|501.67|505.78|501.78|505.78|501.78|505.66|501.66|12
1610620090000|2021-01-14 10:28:10|505.76|501.76|505.84|501.84|505.84|501.84|505.71|501.71|10
1610620100000|2021-01-14 10:28:20|505.85|501.85|506.06|502.06|506.08|502.08|505.84|501.84|21
1610620110000|2021-01-14 10:28:30|506.03|502.03|506.02|502.02|506.03|502.03|506.01|502.01|3
1610620120000|2021-01-14 10:28:40|506|502|505.99|501.99|506|502|505.99|501.99|2
1610620130000|2021-01-14 10:28:50|506|502|506.02|502.02|506.02|502.02|505.94|501.94|17
1610620140000|2021-01-14 10:29:00|505.99|501.99|506.07|502.07|506.07|502.07|505.98|501.98|13
1610620150000|2021-01-14 10:29:10|506.06|502.06|506.04|502.04|506.07|502.07|506.04|502.04|8
1610620160000|2021-01-14 10:29:20|506.05|502.05|506.07|502.07|506.07|502.07|506.04|502.04|10
1610620170000|2021-01-14 10:29:30|506.08|502.08|506.05|502.05|506.11|502.11|506.01|502.01|20
1610620180000|2021-01-14 10:29:40|506.07|502.07|506.07|502.07|506.08|502.08|506.06|502.06|12
1610620190000|2021-01-14 10:29:50|506.06|502.06|506.09|502.09|506.09|502.09|506.06|502.06|8
1610620200000|2021-01-14 10:30:00|506.08|502.08|506.1|502.1|506.1|502.1|506.06|502.06|9
1610620210000|2021-01-14 10:30:10|506.12|502.12|506.21|502.21|506.49|502.49|506.12|502.12|22
1610620220000|2021-01-14 10:30:20|506.24|502.24|506.14|502.14|506.26|502.26|506.05|502.05|12
1610620230000|2021-01-14 10:30:30|506.13|502.13|506.02|502.02|506.13|502.13|506.02|502.02|9
1610620240000|2021-01-14 10:30:40|506.03|502.03|505.98|501.98|506.06|502.06|505.89|501.89|15
1610620250000|2021-01-14 10:30:50|505.99|501.99|505.15|501.15|505.99|501.99|505.11|501.11|20
1610620260000|2021-01-14 10:31:00|505.14|501.14|505.1|501.1|505.17|501.17|505.09|501.09|12
1610620270000|2021-01-14 10:31:10|505.07|501.07|504.87|500.87|505.08|501.08|504.87|500.87|8
1610620280000|2021-01-14 10:31:20|504.88|500.88|504.65|500.65|504.88|500.88|504.62|500.62|23
1610620290000|2021-01-14 10:31:30|504.43|500.43|504.59|500.59|504.61|500.61|504.41|500.41|18
1610620300000|2021-01-14 10:31:40|504.58|500.58|504.51|500.51|504.59|500.59|504.51|500.51|14
1610620310000|2021-01-14 10:31:50|504.5|500.5|504.45|500.45|504.5|500.5|504.4|500.4|12
1610620320000|2021-01-14 10:32:00|504.44|500.44|504.44|500.44|504.6|500.6|504.42|500.42|21
1610620330000|2021-01-14 10:32:10|504.4|500.4|504.18|500.18|504.4|500.4|503.99|499.99|24
1610620340000|2021-01-14 10:32:20|504.17|500.17|503.85|499.85|504.26|500.26|503.85|499.85|25
1610620350000|2021-01-14 10:32:30|503.89|499.89|503.86|499.86|503.92|499.92|503.86|499.86|17
1610620360000|2021-01-14 10:32:40|503.68|499.68|503.58|499.58|503.68|499.68|503.35|499.35|24
1610620370000|2021-01-14 10:32:50|503.57|499.57|503.5|499.5|503.6|499.6|503.5|499.5|12
1610620380000|2021-01-14 10:33:00|503.49|499.49|503.95|499.95|503.95|499.95|503.48|499.48|16
1610620390000|2021-01-14 10:33:10|503.98|499.98|503.97|499.97|504.03|500.03|503.96|499.96|19
1610620400000|2021-01-14 10:33:20|503.96|499.96|503.95|499.95|504|500|503.94|499.94|10
1610620410000|2021-01-14 10:33:30|503.91|499.91|503.84|499.84|503.91|499.91|503.81|499.81|11
1610620420000|2021-01-14 10:33:40|503.83|499.83|503.67|499.67|503.83|499.83|503.67|499.67|14
1610620430000|2021-01-14 10:33:50|503.65|499.65|503.68|499.68|503.68|499.68|503.64|499.64|9
1610620440000|2021-01-14 10:34:00|503.71|499.71|503.53|499.53|503.75|499.75|503.53|499.53|12
1610620450000|2021-01-14 10:34:10|503.52|499.52|503.52|499.52|503.57|499.57|503.52|499.52|12
1610620460000|2021-01-14 10:34:20|503.53|499.53|503.55|499.55|503.56|499.56|503.48|499.48|13
1610620470000|2021-01-14 10:34:30|503.54|499.54|503.7|499.7|503.85|499.85|503.5|499.5|19
1610620480000|2021-01-14 10:34:40|503.68|499.68|503.7|499.7|503.7|499.7|503.67|499.67|4
1610620490000|2021-01-14 10:34:50|503.71|499.71|503.58|499.58|503.71|499.71|503.57|499.57|8
1610620500000|2021-01-14 10:35:00|503.59|499.59|503.64|499.64|503.65|499.65|503.59|499.59|7
1610620510000|2021-01-14 10:35:10|503.55|499.55|503.56|499.56|503.68|499.68|503.55|499.55|12
1610620520000|2021-01-14 10:35:20|503.57|499.57|503.56|499.56|503.57|499.57|503.56|499.56|6
1610620530000|2021-01-14 10:35:30|503.55|499.55|503.38|499.38|503.55|499.55|503.38|499.38|13
1610620540000|2021-01-14 10:35:40|503.36|499.36|503.36|499.36|503.36|499.36|503.36|499.36|1
1610620550000|2021-01-14 10:35:50|503.35|499.35|503.2|499.2|503.35|499.35|503.2|499.2|8
1610620560000|2021-01-14 10:36:00|503.22|499.22|503.11|499.11|503.26|499.26|503.08|499.08|11
1610620570000|2021-01-14 10:36:10|503.13|499.13|503.07|499.07|503.13|499.13|503.05|499.05|11
1610620580000|2021-01-14 10:36:20|503.08|499.08|502.98|498.98|503.1|499.1|502.9|498.9|12
1610620590000|2021-01-14 10:36:30|502.99|498.99|502.75|498.75|503.01|499.01|502.75|498.75|15
1610620600000|2021-01-14 10:36:40|502.68|498.68|502.48|498.48|502.68|498.68|502.44|498.44|16
1610620610000|2021-01-14 10:36:50|502.5|498.5|502.54|498.54|502.54|498.54|502.5|498.5|8
1610620620000|2021-01-14 10:37:00|502.55|498.55|502.6|498.6|502.62|498.62|502.52|498.52|13
1610620630000|2021-01-14 10:37:10|502.57|498.57|502.87|498.87|502.9|498.9|502.57|498.57|24
1610620640000|2021-01-14 10:37:20|502.83|498.83|502.79|498.79|502.84|498.84|502.7|498.7|19
1610620650000|2021-01-14 10:37:30|502.76|498.76|502.71|498.71|502.82|498.82|502.66|498.66|17
1610620660000|2021-01-14 10:37:40|502.7|498.7|502.75|498.75|502.84|498.84|502.59|498.59|21
1610620670000|2021-01-14 10:37:50|502.76|498.76|502.7|498.7|502.77|498.77|502.65|498.65|11
1610620680000|2021-01-14 10:38:00|502.72|498.72|502.94|498.94|502.94|498.94|502.7|498.7|19
1610620690000|2021-01-14 10:38:10|502.93|498.93|502.74|498.74|502.93|498.93|502.64|498.64|14
1610620700000|2021-01-14 10:38:20|502.72|498.72|502.71|498.71|502.76|498.76|502.68|498.68|10
1610620710000|2021-01-14 10:38:30|502.69|498.69|502.65|498.65|502.7|498.7|502.56|498.56|11
1610620720000|2021-01-14 10:38:40|502.66|498.66|502.56|498.56|502.73|498.73|502.54|498.54|15
1610620730000|2021-01-14 10:38:50|502.55|498.55|502.56|498.56|502.56|498.56|502.54|498.54|11
1610620740000|2021-01-14 10:39:00|502.55|498.55|502.47|498.47|502.55|498.55|502.46|498.46|5
1610620750000|2021-01-14 10:39:10|502.48|498.48|502.74|498.74|502.74|498.74|502.48|498.48|7
1610620760000|2021-01-14 10:39:20|502.75|498.75|502.85|498.85|502.85|498.85|502.75|498.75|10
1610620770000|2021-01-14 10:39:30|502.84|498.84|502.99|498.99|503.14|499.14|502.79|498.79|22
1610620780000|2021-01-14 10:39:40|503.06|499.06|502.96|498.96|503.06|499.06|502.91|498.91|15
1610620790000|2021-01-14 10:39:50|502.97|498.97|503.15|499.15|503.19|499.19|502.93|498.93|14
1610620800000|2021-01-14 10:40:00|503.14|499.14|502.92|498.92|503.14|499.14|502.88|498.88|16
1610620810000|2021-01-14 10:40:10|502.93|498.93|502.87|498.87|502.93|498.93|502.82|498.82|11
1610620820000|2021-01-14 10:40:20|502.88|498.88|502.85|498.85|502.9|498.9|502.85|498.85|16
1610620830000|2021-01-14 10:40:30|502.84|498.84|502.83|498.83|502.84|498.84|502.8|498.8|7
1610620840000|2021-01-14 10:40:40|502.84|498.84|502.84|498.84|502.87|498.87|502.81|498.81|14
1610620850000|2021-01-14 10:40:50|502.82|498.82|502.2|498.2|502.82|498.82|502.2|498.2|16
1610620860000|2021-01-14 10:41:00|502.21|498.21|502.47|498.47|502.49|498.49|502.21|498.21|15
1610620870000|2021-01-14 10:41:10|502.43|498.43|502.45|498.45|502.46|498.46|502.42|498.42|15
1610620880000|2021-01-14 10:41:20|502.42|498.42|502.48|498.48|502.48|498.48|502.32|498.32|19
1610620890000|2021-01-14 10:41:30|502.45|498.45|502.48|498.48|502.48|498.48|502.4|498.4|11
1610620900000|2021-01-14 10:41:40|502.5|498.5|502.5|498.5|502.6|498.6|502.45|498.45|17
1610620910000|2021-01-14 10:41:50|502.49|498.49|502.34|498.34|502.51|498.51|502.33|498.33|14
1610620920000|2021-01-14 10:42:00|502.33|498.33|502.22|498.22|502.35|498.35|502.22|498.22|11
1610620930000|2021-01-14 10:42:10|502.24|498.24|501.97|497.97|502.24|498.24|501.97|497.97|8
1610620940000|2021-01-14 10:42:20|501.96|497.96|501.98|497.98|501.98|497.98|501.95|497.95|5
1610620950000|2021-01-14 10:42:30|502.02|498.02|501.74|497.74|502.04|498.04|501.7|497.7|15
1610620960000|2021-01-14 10:42:40|501.75|497.75|501.6|497.6|501.75|497.75|501.58|497.58|11
1610620970000|2021-01-14 10:42:50|501.61|497.61|501.62|497.62|501.65|497.65|501.61|497.61|10
1610620980000|2021-01-14 10:43:00|501.64|497.64|501.6|497.6|501.66|497.66|501.6|497.6|11
1610620990000|2021-01-14 10:43:10|501.61|497.61|501.61|497.61|501.61|497.61|501.6|497.6|3
1610621000000|2021-01-14 10:43:20|501.62|497.62|501.63|497.63|501.63|497.63|501.62|497.62|2
1610621010000|2021-01-14 10:43:30|501.62|497.62|501.61|497.61|501.63|497.63|501.61|497.61|5
1610621020000|2021-01-14 10:43:40|501.63|497.63|501.64|497.64|501.64|497.64|501.63|497.63|4
1610621030000|2021-01-14 10:43:50|501.65|497.65|501.62|497.62|501.7|497.7|501.6|497.6|6
1610621040000|2021-01-14 10:44:00|501.63|497.63|501.7|497.7|501.77|497.77|501.63|497.63|12
1610621050000|2021-01-14 10:44:10|501.71|497.71|501.7|497.7|501.71|497.71|501.7|497.7|4
1610621060000|2021-01-14 10:44:20|501.71|497.71|501.69|497.69|501.74|497.74|501.67|497.67|15
1610621070000|2021-01-14 10:44:30|501.7|497.7|501.46|497.46|501.7|497.7|501.46|497.46|13
1610621080000|2021-01-14 10:44:40|501.38|497.38|501.29|497.29|501.38|497.38|501.27|497.27|10
1610621090000|2021-01-14 10:44:50|501.3|497.3|501.32|497.32|501.38|497.38|501.26|497.26|19
1610621100000|2021-01-14 10:45:00|501.28|497.28|501.29|497.29|501.34|497.34|501.28|497.28|15
1610621110000|2021-01-14 10:45:10|501.25|497.25|501.52|497.52|501.53|497.53|501.25|497.25|18
1610621120000|2021-01-14 10:45:20|501.55|497.55|501.91|497.91|501.92|497.92|501.53|497.53|21
1610621130000|2021-01-14 10:45:30|501.94|497.94|501.86|497.86|501.94|497.94|501.83|497.83|19
1610621140000|2021-01-14 10:45:40|502|498|502.23|498.23|502.23|498.23|501.98|497.98|18
1610621150000|2021-01-14 10:45:50|502.24|498.24|502.28|498.28|502.35|498.35|502.18|498.18|16
1610621160000|2021-01-14 10:46:00|502.25|498.25|502.29|498.29|502.29|498.29|502.22|498.22|16
1610621170000|2021-01-14 10:46:10|502.23|498.23|502.58|498.58|502.59|498.59|502.23|498.23|9
1610621180000|2021-01-14 10:46:20|502.57|498.57|502.62|498.62|502.68|498.68|502.55|498.55|19
1610621190000|2021-01-14 10:46:30|502.6|498.6|502.43|498.43|502.74|498.74|502.43|498.43|14
1610621200000|2021-01-14 10:46:40|502.44|498.44|502.2|498.2|502.44|498.44|502.07|498.07|19
1610621210000|2021-01-14 10:46:50|502.19|498.19|502.22|498.22|502.26|498.26|502.19|498.19|16
1610621220000|2021-01-14 10:47:00|502.23|498.23|502.36|498.36|502.38|498.38|502.23|498.23|13
1610621230000|2021-01-14 10:47:10|502.37|498.37|502.3|498.3|502.37|498.37|502.29|498.29|11
1610621240000|2021-01-14 10:47:20|502.31|498.31|502.22|498.22|502.31|498.31|502.21|498.21|17
1610621250000|2021-01-14 10:47:30|502.21|498.21|502.28|498.28|502.29|498.29|502.2|498.2|13
1610621260000|2021-01-14 10:47:40|502.3|498.3|502.13|498.13|502.3|498.3|502.09|498.09|12
1610621270000|2021-01-14 10:47:50|502.12|498.12|502.15|498.15|502.17|498.17|502.12|498.12|12
1610621280000|2021-01-14 10:48:00|502.14|498.14|502.58|498.58|502.58|498.58|502.14|498.14|20
1610621290000|2021-01-14 10:48:10|502.6|498.6|502.66|498.66|502.66|498.66|502.6|498.6|18
1610621300000|2021-01-14 10:48:20|502.62|498.62|502.84|498.84|502.86|498.86|502.62|498.62|10
1610621310000|2021-01-14 10:48:30|502.78|498.78|502.73|498.73|502.87|498.87|502.73|498.73|12
1610621320000|2021-01-14 10:48:40|502.75|498.75|502.72|498.72|502.78|498.78|502.72|498.72|4
1610621330000|2021-01-14 10:48:50|502.73|498.73|502.73|498.73|502.73|498.73|502.73|498.73|1
1610621340000|2021-01-14 10:49:00|502.8|498.8|503.22|499.22|503.43|499.43|502.8|498.8|23
1610621350000|2021-01-14 10:49:10|503.2|499.2|503.36|499.36|503.37|499.37|503.2|499.2|13
1610621360000|2021-01-14 10:49:20|503.35|499.35|503.29|499.29|503.35|499.35|503.23|499.23|14
1610621370000|2021-01-14 10:49:30|503.31|499.31|503.19|499.19|503.41|499.41|503.13|499.13|18
1610621380000|2021-01-14 10:49:40|503.31|499.31|503.51|499.51|503.51|499.51|503.17|499.17|23
1610621390000|2021-01-14 10:49:50|503.47|499.47|503.47|499.47|503.5|499.5|503.28|499.28|17
1610621400000|2021-01-14 10:50:00|503.48|499.48|504.03|500.03|504.03|500.03|503.48|499.48|21
1610621410000|2021-01-14 10:50:10|504.13|500.13|504.6|500.6|504.73|500.73|504.13|500.13|23
1610621420000|2021-01-14 10:50:20|504.57|500.57|504.39|500.39|504.57|500.57|504.26|500.26|28
1610621430000|2021-01-14 10:50:30|504.38|500.38|504.45|500.45|504.45|500.45|504.28|500.28|20
1610621440000|2021-01-14 10:50:40|504.49|500.49|504.56|500.56|504.72|500.72|504.32|500.32|14
1610621450000|2021-01-14 10:50:50|504.57|500.57|504.58|500.58|504.59|500.59|504.55|500.55|6
1610621460000|2021-01-14 10:51:00|504.59|500.59|504.6|500.6|504.81|500.81|504.59|500.59|20
1610621470000|2021-01-14 10:51:10|504.63|500.63|504.18|500.18|504.63|500.63|504.14|500.14|23
1610621480000|2021-01-14 10:51:20|504.17|500.17|504.12|500.12|504.18|500.18|504.04|500.04|12
1610621490000|2021-01-14 10:51:30|504.05|500.05|503.44|499.44|504.07|500.07|503.44|499.44|21
1610621500000|2021-01-14 10:51:40|503.43|499.43|503.06|499.06|503.43|499.43|503.06|499.06|18
1610621510000|2021-01-14 10:51:50|503.05|499.05|503.09|499.09|503.14|499.14|503.04|499.04|22
1610621520000|2021-01-14 10:52:00|503.1|499.1|503.08|499.08|503.11|499.11|503.07|499.07|7
1610621530000|2021-01-14 10:52:10|503.02|499.02|503.02|499.02|503.03|499.03|502.99|498.99|6
1610621540000|2021-01-14 10:52:20|502.78|498.78|502.49|498.49|502.78|498.78|502.49|498.49|14
1610621550000|2021-01-14 10:52:30|502.44|498.44|502.14|498.14|502.48|498.48|502.1|498.1|29
1610621560000|2021-01-14 10:52:40|502.12|498.12|502.34|498.34|502.34|498.34|502.12|498.12|12
1610621570000|2021-01-14 10:52:50|502.33|498.33|502.69|498.69|502.69|498.69|502.31|498.31|26
1610621580000|2021-01-14 10:53:00|502.68|498.68|503|499|503.01|499.01|502.67|498.67|16
1610621590000|2021-01-14 10:53:10|503.04|499.04|503.81|499.81|503.81|499.81|503.04|499.04|35
1610621600000|2021-01-14 10:53:20|503.87|499.87|503.84|499.84|503.99|499.99|503.84|499.84|17
1610621610000|2021-01-14 10:53:30|503.9|499.9|503.86|499.86|504.05|500.05|503.7|499.7|30
1610621620000|2021-01-14 10:53:40|503.84|499.84|504.34|500.34|504.34|500.34|503.84|499.84|23
1610621630000|2021-01-14 10:53:50|504.33|500.33|504.34|500.34|504.34|500.34|504.3|500.3|15
1610621640000|2021-01-14 10:54:00|504.39|500.39|504.79|500.79|504.79|500.79|504.39|500.39|24
1610621650000|2021-01-14 10:54:10|504.78|500.78|504.65|500.65|504.8|500.8|504.65|500.65|9
1610621660000|2021-01-14 10:54:20|504.56|500.56|504.64|500.64|504.66|500.66|504.49|500.49|16
1610621670000|2021-01-14 10:54:30|504.65|500.65|505.15|501.15|505.2|501.2|504.65|500.65|20
1610621680000|2021-01-14 10:54:40|505.16|501.16|505.22|501.22|505.24|501.24|505.14|501.14|16
1610621690000|2021-01-14 10:54:50|505.21|501.21|504.91|500.91|505.21|501.21|504.69|500.69|29
1610621700000|2021-01-14 10:55:00|504.92|500.92|505.05|501.05|505.06|501.06|504.92|500.92|8
1610621710000|2021-01-14 10:55:10|505.06|501.06|505.14|501.14|505.2|501.2|505.06|501.06|11
1610621720000|2021-01-14 10:55:20|505.16|501.16|505.57|501.57|505.58|501.58|505.11|501.11|22
1610621730000|2021-01-14 10:55:30|505.55|501.55|505.78|501.78|505.8|501.8|505.47|501.47|14
1610621740000|2021-01-14 10:55:40|505.92|501.92|505.34|501.34|505.95|501.95|505.3|501.3|29
1610621750000|2021-01-14 10:55:50|505.42|501.42|505.85|501.85|505.85|501.85|505.36|501.36|21
1610621760000|2021-01-14 10:56:00|505.79|501.79|505.99|501.99|506|502|505.79|501.79|20
1610621770000|2021-01-14 10:56:10|506.05|502.05|505.97|501.97|506.05|502.05|505.93|501.93|18
1610621780000|2021-01-14 10:56:20|505.98|501.98|505.84|501.84|506|502|505.82|501.82|20
1610621790000|2021-01-14 10:56:30|506.04|502.04|505.85|501.85|506.06|502.06|505.85|501.85|5
1610621800000|2021-01-14 10:56:40|506.14|502.14|506.25|502.25|506.25|502.25|505.93|501.93|16
1610621810000|2021-01-14 10:56:50|505.99|501.99|506.85|502.85|506.85|502.85|505.99|501.99|25
1610621820000|2021-01-14 10:57:00|506.86|502.86|506.97|502.97|506.97|502.97|506.85|502.85|9
1610621830000|2021-01-14 10:57:10|507.02|503.02|506.96|502.96|507.04|503.04|506.96|502.96|16
1610621840000|2021-01-14 10:57:20|506.98|502.98|507.13|503.13|507.13|503.13|506.98|502.98|5
1610621850000|2021-01-14 10:57:30|507.14|503.14|507.67|503.67|507.67|503.67|507.13|503.13|17
1610621860000|2021-01-14 10:57:40|507.71|503.71|507.7|503.7|507.72|503.72|507.64|503.64|18
1610621870000|2021-01-14 10:57:50|507.73|503.73|507.87|503.87|507.92|503.92|507.73|503.73|12
1610621880000|2021-01-14 10:58:00|507.86|503.86|507.96|503.96|507.96|503.96|507.8|503.8|20
1610621890000|2021-01-14 10:58:10|507.94|503.94|508.69|504.69|508.72|504.72|507.94|503.94|23
1610621900000|2021-01-14 10:58:20|508.72|504.72|510.19|506.19|510.19|506.19|508.69|504.69|29
1610621910000|2021-01-14 10:58:30|510.2|506.2|510.46|506.46|510.52|506.52|510.2|506.2|20
1610621920000|2021-01-14 10:58:40|510.57|506.57|510.94|506.94|511.04|507.04|510.42|506.42|28
1610621930000|2021-01-14 10:58:50|511.03|507.03|513.09|509.09|513.09|509.09|510.9|506.9|21
1610621940000|2021-01-14 10:59:00|513.11|509.11|511.24|507.24|513.3|509.3|511.24|507.24|31
1610621950000|2021-01-14 10:59:10|510.96|506.96|512.41|508.41|512.46|508.46|510.63|506.63|33
1610621960000|2021-01-14 10:59:20|512.42|508.42|512.73|508.73|512.8|508.8|512.4|508.4|34
1610621970000|2021-01-14 10:59:30|512.38|508.38|512.35|508.35|512.44|508.44|512.03|508.03|32
1610621980000|2021-01-14 10:59:40|512.38|508.38|511.74|507.74|512.45|508.45|511.6|507.6|34
1610621990000|2021-01-14 10:59:50|511.76|507.76|513.08|509.08|513.08|509.08|511.73|507.73|33
1610622000000|2021-01-14 11:00:00|513.04|509.04|512.7|508.7|513.05|509.05|512.62|508.62|28
1610622010000|2021-01-14 11:00:10|512.83|508.83|512.88|508.88|513.04|509.04|512.64|508.64|33
1610622020000|2021-01-14 11:00:20|512.87|508.87|512.55|508.55|512.93|508.93|512.42|508.42|31
1610622030000|2021-01-14 11:00:30|512.54|508.54|512.57|508.57|512.57|508.57|512.28|508.28|28
1610622040000|2021-01-14 11:00:40|512.59|508.59|513.46|509.46|513.46|509.46|512.59|508.59|32
1610622050000|2021-01-14 11:00:50|513.4|509.4|514.05|510.05|514.05|510.05|513.4|509.4|19
1610622060000|2021-01-14 11:01:00|514.11|510.11|514.12|510.12|514.12|510.12|513.97|509.97|21
1610622070000|2021-01-14 11:01:10|514.07|510.07|514.09|510.09|514.28|510.28|513.7|509.7|33
1610622080000|2021-01-14 11:01:20|514.16|510.16|513.67|509.67|514.16|510.16|513.67|509.67|28
1610622090000|2021-01-14 11:01:30|513.65|509.65|513.09|509.09|513.68|509.68|513.09|509.09|29
1610622100000|2021-01-14 11:01:40|513.07|509.07|512.7|508.7|513.08|509.08|512.43|508.43|29
1610622110000|2021-01-14 11:01:50|512.93|508.93|513.04|509.04|513.17|509.17|512.93|508.93|16
1610622120000|2021-01-14 11:02:00|513.03|509.03|513.34|509.34|513.36|509.36|512.97|508.97|18
1610622130000|2021-01-14 11:02:10|513.32|509.32|514.19|510.19|514.19|510.19|513.29|509.29|27
1610622140000|2021-01-14 11:02:20|514.2|510.2|514.14|510.14|514.23|510.23|513.6|509.6|30
1610622150000|2021-01-14 11:02:30|514.13|510.13|514.81|510.81|514.99|510.99|514.13|510.13|22
1610622160000|2021-01-14 11:02:40|514.86|510.86|515.16|511.16|515.18|511.18|514.86|510.86|24
1610622170000|2021-01-14 11:02:50|515.18|511.18|515.13|511.13|515.18|511.18|515.07|511.07|23
1610622180000|2021-01-14 11:03:00|515.09|511.09|514.09|510.09|515.09|511.09|514|510|30
1610622190000|2021-01-14 11:03:10|514.12|510.12|514.84|510.84|514.89|510.89|513.98|509.98|25
1610622200000|2021-01-14 11:03:20|514.85|510.85|514.43|510.43|514.86|510.86|514.35|510.35|31
1610622210000|2021-01-14 11:03:30|514.42|510.42|514.99|510.99|514.99|510.99|514.33|510.33|25
1610622220000|2021-01-14 11:03:40|515|511|514.79|510.79|515.06|511.06|514.74|510.74|32
1610622230000|2021-01-14 11:03:50|514.83|510.83|514.61|510.61|514.84|510.84|514.61|510.61|23
1610622240000|2021-01-14 11:04:00|514.62|510.62|514.57|510.57|514.65|510.65|514.52|510.52|28
1610622250000|2021-01-14 11:04:10|514.58|510.58|514.84|510.84|515.03|511.03|514.56|510.56|25
1610622260000|2021-01-14 11:04:20|514.78|510.78|514.93|510.93|515.11|511.11|514.72|510.72|26
1610622270000|2021-01-14 11:04:30|514.94|510.94|515.67|511.67|515.68|511.68|514.94|510.94|23
1610622280000|2021-01-14 11:04:40|515.68|511.68|515.85|511.85|515.85|511.85|515.68|511.68|14
1610622290000|2021-01-14 11:04:50|515.87|511.87|516.07|512.07|516.07|512.07|515.8|511.8|19
1610622300000|2021-01-14 11:05:00|516.1|512.1|516.11|512.11|516.13|512.13|516.07|512.07|7
1610622310000|2021-01-14 11:05:10|516.12|512.12|515.46|511.46|516.12|512.12|515.46|511.46|17
1610622320000|2021-01-14 11:05:20|515.43|511.43|515.04|511.04|515.51|511.51|515.04|511.04|23
1610622330000|2021-01-14 11:05:30|515.05|511.05|514.56|510.56|515.13|511.13|514.55|510.55|16
1610622340000|2021-01-14 11:05:40|514.5|510.5|514.2|510.2|514.6|510.6|514.07|510.07|25
1610622350000|2021-01-14 11:05:50|514.14|510.14|514.2|510.2|514.31|510.31|514.13|510.13|26
1610622360000|2021-01-14 11:06:00|514.19|510.19|514.36|510.36|514.37|510.37|514.13|510.13|18
1610622370000|2021-01-14 11:06:10|514.33|510.33|514.12|510.12|514.33|510.33|514.1|510.1|26
1610622380000|2021-01-14 11:06:20|514.05|510.05|513.36|509.36|514.05|510.05|513.14|509.14|31
1610622390000|2021-01-14 11:06:30|513.35|509.35|513.63|509.63|513.67|509.67|513.22|509.22|15
1610622400000|2021-01-14 11:06:40|513.62|509.62|513.42|509.42|513.62|509.62|513.22|509.22|24
1610622410000|2021-01-14 11:06:50|513.41|509.41|513.75|509.75|513.78|509.78|513.28|509.28|29
1610622420000|2021-01-14 11:07:00|513.7|509.7|513.73|509.73|513.73|509.73|513.52|509.52|29
1610622430000|2021-01-14 11:07:10|513.74|509.74|515.42|511.42|515.47|511.47|513.74|509.74|32
1610622440000|2021-01-14 11:07:20|515.45|511.45|515.87|511.87|515.94|511.94|515.3|511.3|29
1610622450000|2021-01-14 11:07:30|515.85|511.85|516.04|512.04|516.06|512.06|515.73|511.73|26
1610622460000|2021-01-14 11:07:40|516.06|512.06|515.97|511.97|516.18|512.18|515.94|511.94|20
1610622470000|2021-01-14 11:07:50|515.96|511.96|514.68|510.68|515.97|511.97|514.64|510.64|33
1610622480000|2021-01-14 11:08:00|514.65|510.65|513.99|509.99|514.72|510.72|513.99|509.99|32
1610622490000|2021-01-14 11:08:10|514.01|510.01|514.03|510.03|514.12|510.12|513.87|509.87|24
1610622500000|2021-01-14 11:08:20|514.07|510.07|514.48|510.48|514.57|510.57|514.06|510.06|24
1610622510000|2021-01-14 11:08:30|514.46|510.46|514.18|510.18|514.49|510.49|514.01|510.01|29
1610622520000|2021-01-14 11:08:40|514.22|510.22|514.4|510.4|514.51|510.51|514.15|510.15|26
1610622530000|2021-01-14 11:08:50|514.39|510.39|513.9|509.9|514.39|510.39|513.6|509.6|24
1610622540000|2021-01-14 11:09:00|513.89|509.89|513.5|509.5|513.89|509.89|513.5|509.5|25
1610622550000|2021-01-14 11:09:10|513.52|509.52|513.59|509.59|513.76|509.76|513.5|509.5|19
1610622560000|2021-01-14 11:09:20|513.58|509.58|513.69|509.69|514.08|510.08|513.51|509.51|32
1610622570000|2021-01-14 11:09:30|513.66|509.66|513.77|509.77|513.77|509.77|513.63|509.63|26
1610622580000|2021-01-14 11:09:40|513.78|509.78|513.74|509.74|513.8|509.8|513.71|509.71|22
1610622590000|2021-01-14 11:09:50|513.75|509.75|513.41|509.41|513.81|509.81|513.38|509.38|26
1610622600000|2021-01-14 11:10:00|513.4|509.4|513.25|509.25|513.4|509.4|513.25|509.25|14
1610622610000|2021-01-14 11:10:10|513.32|509.32|513.2|509.2|513.45|509.45|513.18|509.18|26
1610622620000|2021-01-14 11:10:20|513.21|509.21|513.49|509.49|513.51|509.51|513.18|509.18|21
1610622630000|2021-01-14 11:10:30|513.6|509.6|513.7|509.7|513.83|509.83|513.54|509.54|23
1610622640000|2021-01-14 11:10:40|513.68|509.68|513.38|509.38|513.68|509.68|513.37|509.37|13
1610622650000|2021-01-14 11:10:50|513.36|509.36|513.66|509.66|513.66|509.66|513.33|509.33|24
1610622660000|2021-01-14 11:11:00|513.62|509.62|513.58|509.58|513.65|509.65|513.35|509.35|15
1610622670000|2021-01-14 11:11:10|513.45|509.45|513.22|509.22|513.58|509.58|513.12|509.12|23
1610622680000|2021-01-14 11:11:20|513.26|509.26|513.43|509.43|513.43|509.43|513.23|509.23|14
1610622690000|2021-01-14 11:11:30|513.39|509.39|513.16|509.16|513.39|509.39|513.16|509.16|25
1610622700000|2021-01-14 11:11:40|513.17|509.17|513.16|509.16|513.21|509.21|513.15|509.15|17
1610622710000|2021-01-14 11:11:50|513.18|509.18|513.34|509.34|513.46|509.46|513.16|509.16|26
1610622720000|2021-01-14 11:12:00|513.24|509.24|513.19|509.19|513.28|509.28|513.16|509.16|21
1610622730000|2021-01-14 11:12:10|513.2|509.2|512.87|508.87|513.23|509.23|512.85|508.85|23
1610622740000|2021-01-14 11:12:20|512.89|508.89|512.47|508.47|512.89|508.89|512.46|508.46|19
1610622750000|2021-01-14 11:12:30|512.43|508.43|512.08|508.08|512.43|508.43|512.08|508.08|23
1610622760000|2021-01-14 11:12:40|512.06|508.06|512.12|508.12|512.14|508.14|512.02|508.02|11
1610622770000|2021-01-14 11:12:50|512.11|508.11|512.22|508.22|512.22|508.22|512.07|508.07|15
1610622780000|2021-01-14 11:13:00|512.19|508.19|512.94|508.94|512.94|508.94|512.18|508.18|21
1610622790000|2021-01-14 11:13:10|513|509|513.54|509.54|513.57|509.57|512.98|508.98|32
1610622800000|2021-01-14 11:13:20|513.52|509.52|513.85|509.85|513.87|509.87|513.5|509.5|18
1610622810000|2021-01-14 11:13:30|513.88|509.88|513.9|509.9|513.9|509.9|513.73|509.73|16
1610622820000|2021-01-14 11:13:40|513.91|509.91|513.9|509.9|513.93|509.93|513.9|509.9|12
1610622830000|2021-01-14 11:13:50|513.86|509.86|513.67|509.67|513.86|509.86|513.52|509.52|19
1610622840000|2021-01-14 11:14:00|513.69|509.69|513.7|509.7|513.72|509.72|513.63|509.63|19
1610622850000|2021-01-14 11:14:10|513.64|509.64|513.65|509.65|513.66|509.66|513.64|509.64|6
1610622860000|2021-01-14 11:14:20|513.66|509.66|513.51|509.51|513.67|509.67|513.51|509.51|20
1610622870000|2021-01-14 11:14:30|513.5|509.5|513.14|509.14|513.51|509.51|513.14|509.14|15
1610622880000|2021-01-14 11:14:40|513.15|509.15|512.89|508.89|513.19|509.19|512.88|508.88|27
1610622890000|2021-01-14 11:14:50|512.78|508.78|512.5|508.5|512.78|508.78|512.48|508.48|16
1610622900000|2021-01-14 11:15:00|512.44|508.44|512.78|508.78|512.78|508.78|512.44|508.44|26
1610622910000|2021-01-14 11:15:10|512.79|508.79|512.96|508.96|513.11|509.11|512.79|508.79|17
1610622920000|2021-01-14 11:15:20|512.93|508.93|512.97|508.97|513.06|509.06|512.93|508.93|14
1610622930000|2021-01-14 11:15:30|513.01|509.01|513.1|509.1|513.1|509.1|513.01|509.01|18
1610622940000|2021-01-14 11:15:40|513.07|509.07|512.97|508.97|513.1|509.1|512.95|508.95|17
1610622950000|2021-01-14 11:15:50|512.98|508.98|512.92|508.92|513.1|509.1|512.9|508.9|17
1610622960000|2021-01-14 11:16:00|512.93|508.93|512.43|508.43|512.93|508.93|512.43|508.43|20
1610622970000|2021-01-14 11:16:10|512.4|508.4|512.34|508.34|512.4|508.4|512.29|508.29|13
1610622980000|2021-01-14 11:16:20|512.17|508.17|512.41|508.41|512.42|508.42|512.16|508.16|29
1610622990000|2021-01-14 11:16:30|512.42|508.42|512.38|508.38|512.42|508.42|512.27|508.27|25
1610623000000|2021-01-14 11:16:40|512.36|508.36|512.34|508.34|512.47|508.47|512.32|508.32|26
1610623010000|2021-01-14 11:16:50|512.36|508.36|512.34|508.34|512.38|508.38|512.29|508.29|16
1610623020000|2021-01-14 11:17:00|512.36|508.36|512.46|508.46|512.5|508.5|512.35|508.35|12
1610623030000|2021-01-14 11:17:10|512.47|508.47|512.62|508.62|512.69|508.69|512.47|508.47|14
1610623040000|2021-01-14 11:17:20|512.57|508.57|512.65|508.65|512.65|508.65|512.55|508.55|18
1610623050000|2021-01-14 11:17:30|512.63|508.63|512.44|508.44|512.63|508.63|512.39|508.39|18
1610623060000|2021-01-14 11:17:40|512.47|508.47|512.36|508.36|512.48|508.48|512.35|508.35|12
1610623070000|2021-01-14 11:17:50|512.35|508.35|512.27|508.27|512.35|508.35|512.27|508.27|5
1610623080000|2021-01-14 11:18:00|512.3|508.3|511.95|507.95|512.3|508.3|511.94|507.94|10
1610623090000|2021-01-14 11:18:10|511.93|507.93|511.81|507.81|511.99|507.99|511.8|507.8|12
1610623100000|2021-01-14 11:18:20|511.78|507.78|511.72|507.72|511.79|507.79|511.71|507.71|19
1610623110000|2021-01-14 11:18:30|511.73|507.73|511.84|507.84|511.88|507.88|511.73|507.73|15
1610623120000|2021-01-14 11:18:40|511.85|507.85|511.77|507.77|511.85|507.85|511.77|507.77|7
1610623130000|2021-01-14 11:18:50|511.75|507.75|511.16|507.16|511.75|507.75|511.15|507.15|23
1610623140000|2021-01-14 11:19:00|511.14|507.14|511.14|507.14|511.17|507.17|511.11|507.11|9
1610623150000|2021-01-14 11:19:10|511.11|507.11|511.12|507.12|511.12|507.12|511.11|507.11|2
1610623160000|2021-01-14 11:19:20|511.14|507.14|510.96|506.96|511.15|507.15|510.93|506.93|14
1610623170000|2021-01-14 11:19:30|510.94|506.94|510.64|506.64|510.94|506.94|510.58|506.58|25
1610623180000|2021-01-14 11:19:40|510.65|506.65|510.52|506.52|510.78|506.78|510.48|506.48|22
1610623190000|2021-01-14 11:19:50|510.53|506.53|510.27|506.27|510.62|506.62|510.27|506.27|26
1610623200000|2021-01-14 11:20:00|510.25|506.25|510.17|506.17|510.25|506.25|510.01|506.01|20
1610623210000|2021-01-14 11:20:10|510.14|506.14|510.37|506.37|510.37|506.37|510.14|506.14|21
1610623220000|2021-01-14 11:20:20|510.4|506.4|510.49|506.49|510.73|506.73|510.38|506.38|22
1610623230000|2021-01-14 11:20:30|510.51|506.51|510.46|506.46|510.51|506.51|510.42|506.42|12
1610623240000|2021-01-14 11:20:40|510.47|506.47|510.32|506.32|510.47|506.47|510.32|506.32|17
1610623250000|2021-01-14 11:20:50|510.29|506.29|510.1|506.1|510.29|506.29|510.1|506.1|15
1610623260000|2021-01-14 11:21:00|510.17|506.17|509.8|505.8|510.17|506.17|509.8|505.8|18
1610623270000|2021-01-14 11:21:10|509.84|505.84|509.72|505.72|509.87|505.87|509.55|505.55|23
1610623280000|2021-01-14 11:21:20|509.73|505.73|509.68|505.68|509.74|505.74|509.62|505.62|19
1610623290000|2021-01-14 11:21:30|509.67|505.67|509.58|505.58|509.68|505.68|509.56|505.56|15
1610623300000|2021-01-14 11:21:40|509.6|505.6|509.32|505.32|509.6|505.6|509.32|505.32|15
1610623310000|2021-01-14 11:21:50|509.37|505.37|509.45|505.45|509.45|505.45|509.27|505.27|8
1610623320000|2021-01-14 11:22:00|509.46|505.46|509.44|505.44|509.68|505.68|509.41|505.41|23
1610623330000|2021-01-14 11:22:10|509.45|505.45|509.53|505.53|509.64|505.64|509.44|505.44|23
1610623340000|2021-01-14 11:22:20|509.49|505.49|509.33|505.33|509.49|505.49|509.27|505.27|15
1610623350000|2021-01-14 11:22:30|509.31|505.31|509.53|505.53|509.53|505.53|509.28|505.28|18
1610623360000|2021-01-14 11:22:40|509.52|505.52|509.34|505.34|509.56|505.56|509.3|505.3|10
1610623370000|2021-01-14 11:22:50|509.39|505.39|509.38|505.38|509.41|505.41|509.36|505.36|25
1610623380000|2021-01-14 11:23:00|509.39|505.39|509.49|505.49|509.52|505.52|509.39|505.39|21
1610623390000|2021-01-14 11:23:10|509.41|505.41|509.19|505.19|509.43|505.43|509.18|505.18|25
1610623400000|2021-01-14 11:23:20|509.16|505.16|509.13|505.13|509.21|505.21|509.13|505.13|11
1610623410000|2021-01-14 11:23:30|509.14|505.14|509.15|505.15|509.15|505.15|509.09|505.09|8
1610623420000|2021-01-14 11:23:40|509.17|505.17|509.14|505.14|509.23|505.23|509.06|505.06|19
1610623430000|2021-01-14 11:23:50|509.15|505.15|509.13|505.13|509.15|505.15|509.09|505.09|21
1610623440000|2021-01-14 11:24:00|509.12|505.12|509.16|505.16|509.19|505.19|509.11|505.11|15
1610623450000|2021-01-14 11:24:10|509.17|505.17|509.14|505.14|509.17|505.17|509.14|505.14|5
1610623460000|2021-01-14 11:24:20|509.13|505.13|509.15|505.15|509.16|505.16|509.1|505.1|11
1610623470000|2021-01-14 11:24:30|509.16|505.16|509.03|505.03|509.16|505.16|509.03|505.03|12
1610623480000|2021-01-14 11:24:40|509|505|508.57|504.57|509|505|508.55|504.55|16
1610623490000|2021-01-14 11:24:50|508.52|504.52|508.74|504.74|508.74|504.74|508.43|504.43|15
1610623500000|2021-01-14 11:25:00|508.78|504.78|508.75|504.75|508.84|504.84|508.75|504.75|21
1610623510000|2021-01-14 11:25:10|508.74|504.74|508.51|504.51|508.79|504.79|508.48|504.48|20
1610623520000|2021-01-14 11:25:20|508.41|504.41|508.22|504.22|508.42|504.42|508.22|504.22|17
1610623530000|2021-01-14 11:25:30|508.23|504.23|508.02|504.02|508.23|504.23|508|504|17
1610623540000|2021-01-14 11:25:40|508.01|504.01|507.85|503.85|508.02|504.02|507.85|503.85|14
1610623550000|2021-01-14 11:25:50|507.84|503.84|507.74|503.74|507.84|503.84|507.74|503.74|13
1610623560000|2021-01-14 11:26:00|507.75|503.75|507.71|503.71|507.77|503.77|507.66|503.66|18
1610623570000|2021-01-14 11:26:10|507.72|503.72|507.9|503.9|508.1|504.1|507.72|503.72|25
1610623580000|2021-01-14 11:26:20|507.92|503.92|507.9|503.9|508.08|504.08|507.71|503.71|26
1610623590000|2021-01-14 11:26:30|507.88|503.88|507.72|503.72|507.88|503.88|507.65|503.65|24
1610623600000|2021-01-14 11:26:40|507.74|503.74|507.49|503.49|507.74|503.74|507.49|503.49|16
1610623610000|2021-01-14 11:26:50|507.48|503.48|507.15|503.15|507.48|503.48|507.15|503.15|14
1610623620000|2021-01-14 11:27:00|507.14|503.14|507.26|503.26|507.28|503.28|507.13|503.13|18
1610623630000|2021-01-14 11:27:10|507.28|503.28|507.3|503.3|507.3|503.3|507.28|503.28|13
1610623640000|2021-01-14 11:27:20|507.31|503.31|507.28|503.28|507.33|503.33|507.27|503.27|20
1610623650000|2021-01-14 11:27:30|507.29|503.29|507.26|503.26|507.29|503.29|507.25|503.25|12
1610623660000|2021-01-14 11:27:40|507.22|503.22|507.22|503.22|507.22|503.22|507.2|503.2|6
1610623670000|2021-01-14 11:27:50|507.2|503.2|507.37|503.37|507.41|503.41|507.2|503.2|21
1610623680000|2021-01-14 11:28:00|507.38|503.38|507.31|503.31|507.69|503.69|507.31|503.31|21
1610623690000|2021-01-14 11:28:10|507.34|503.34|507.02|503.02|507.34|503.34|507.02|503.02|23
1610623700000|2021-01-14 11:28:20|507.12|503.12|506.84|502.84|507.12|503.12|506.84|502.84|20
1610623710000|2021-01-14 11:28:30|506.86|502.86|506.83|502.83|506.88|502.88|506.81|502.81|17
1610623720000|2021-01-14 11:28:40|506.82|502.82|506.85|502.85|506.97|502.97|506.82|502.82|17
1610623730000|2021-01-14 11:28:50|506.88|502.88|506.53|502.53|506.9|502.9|506.53|502.53|30
1610623740000|2021-01-14 11:29:00|506.56|502.56|506.88|502.88|506.97|502.97|506.52|502.52|28
1610623750000|2021-01-14 11:29:10|506.89|502.89|506.63|502.63|506.89|502.89|506.63|502.63|16
1610623760000|2021-01-14 11:29:20|506.64|502.64|506.56|502.56|506.67|502.67|506.56|502.56|21
1610623770000|2021-01-14 11:29:30|506.54|502.54|506.44|502.44|506.59|502.59|506.44|502.44|13
1610623780000|2021-01-14 11:29:40|506.48|502.48|506.69|502.69|506.71|502.71|506.48|502.48|18
1610623790000|2021-01-14 11:29:50|506.67|502.67|506.44|502.44|506.68|502.68|506.38|502.38|27
1610623800000|2021-01-14 11:30:00|506.46|502.46|506.56|502.56|506.64|502.64|506.36|502.36|25
1610623810000|2021-01-14 11:30:10|506.58|502.58|506.63|502.63|506.66|502.66|506.39|502.39|23
1610623820000|2021-01-14 11:30:20|506.66|502.66|506.85|502.85|506.85|502.85|506.63|502.63|35
1610623830000|2021-01-14 11:30:30|506.79|502.79|506.9|502.9|506.9|502.9|506.79|502.79|20
1610623840000|2021-01-14 11:30:40|506.91|502.91|506.55|502.55|506.91|502.91|506.55|502.55|21
1610623850000|2021-01-14 11:30:50|506.54|502.54|506.28|502.28|506.56|502.56|506.28|502.28|17
1610623860000|2021-01-14 11:31:00|506.3|502.3|506.28|502.28|506.33|502.33|506.28|502.28|13
1610623870000|2021-01-14 11:31:10|506.21|502.21|506.3|502.3|506.36|502.36|506.21|502.21|21
1610623880000|2021-01-14 11:31:20|506.31|502.31|506.42|502.42|506.44|502.44|506.29|502.29|23
1610623890000|2021-01-14 11:31:30|506.44|502.44|506.58|502.58|506.6|502.6|506.43|502.43|21
1610623900000|2021-01-14 11:31:40|506.57|502.57|506.44|502.44|506.57|502.57|506.33|502.33|22
1610623910000|2021-01-14 11:31:50|506.42|502.42|506.02|502.02|506.48|502.48|506.02|502.02|30
1610623920000|2021-01-14 11:32:00|506.01|502.01|505.86|501.86|506.01|502.01|505.86|501.86|13
1610623930000|2021-01-14 11:32:10|505.81|501.81|505.07|501.07|505.81|501.81|505.06|501.06|27
1610623940000|2021-01-14 11:32:20|505.08|501.08|504.99|500.99|505.27|501.27|504.99|500.99|25
1610623950000|2021-01-14 11:32:30|505.09|501.09|505.09|501.09|505.1|501.1|504.92|500.92|20
1610623960000|2021-01-14 11:32:40|505|501|504.85|500.85|505.11|501.11|504.75|500.75|22
1610623970000|2021-01-14 11:32:50|504.74|500.74|504.52|500.52|504.75|500.75|504.52|500.52|22
1610623980000|2021-01-14 11:33:00|504.54|500.54|504.51|500.51|504.63|500.63|504.05|500.05|30
1610623990000|2021-01-14 11:33:10|504.54|500.54|504.79|500.79|504.83|500.83|504.54|500.54|26
1610624000000|2021-01-14 11:33:20|504.8|500.8|504.95|500.95|505.01|501.01|504.72|500.72|23
1610624010000|2021-01-14 11:33:30|504.97|500.97|504.66|500.66|504.97|500.97|504.48|500.48|25
1610624020000|2021-01-14 11:33:40|504.68|500.68|504.94|500.94|504.96|500.96|504.67|500.67|28
1610624030000|2021-01-14 11:33:50|504.95|500.95|505.31|501.31|505.33|501.33|504.94|500.94|23
1610624040000|2021-01-14 11:34:00|505.32|501.32|504.96|500.96|505.37|501.37|504.87|500.87|25
1610624050000|2021-01-14 11:34:10|504.97|500.97|504.82|500.82|505.08|501.08|504.82|500.82|22
1610624060000|2021-01-14 11:34:20|504.8|500.8|504.56|500.56|504.8|500.8|504.32|500.32|32
1610624070000|2021-01-14 11:34:30|504.48|500.48|504.4|500.4|504.6|500.6|504.4|500.4|24
1610624080000|2021-01-14 11:34:40|504.41|500.41|504.65|500.65|504.65|500.65|504.41|500.41|16
1610624090000|2021-01-14 11:34:50|504.67|500.67|504.69|500.69|504.72|500.72|504.57|500.57|18
1610624100000|2021-01-14 11:35:00|504.66|500.66|504.34|500.34|504.75|500.75|504.34|500.34|27
1610624110000|2021-01-14 11:35:10|504.4|500.4|503.83|499.83|504.42|500.42|503.81|499.81|24
1610624120000|2021-01-14 11:35:20|503.84|499.84|503.71|499.71|503.84|499.84|503.44|499.44|29
1610624130000|2021-01-14 11:35:30|503.72|499.72|503.59|499.59|503.77|499.77|503.55|499.55|28
1610624140000|2021-01-14 11:35:40|503.6|499.6|503.39|499.39|503.6|499.6|503.35|499.35|17
1610624150000|2021-01-14 11:35:50|503.35|499.35|503.38|499.38|503.41|499.41|503.34|499.34|16
1610624160000|2021-01-14 11:36:00|503.14|499.14|502.94|498.94|503.14|499.14|502.91|498.91|22
1610624170000|2021-01-14 11:36:10|502.93|498.93|504.12|500.12|504.21|500.21|502.91|498.91|26
1610624180000|2021-01-14 11:36:20|504.07|500.07|504.66|500.66|504.73|500.73|504.07|500.07|25
1610624190000|2021-01-14 11:36:30|504.68|500.68|504.48|500.48|504.74|500.74|504.42|500.42|18
1610624200000|2021-01-14 11:36:40|504.49|500.49|504.31|500.31|504.5|500.5|504.31|500.31|14
1610624210000|2021-01-14 11:36:50|504.29|500.29|504.2|500.2|504.43|500.43|504.09|500.09|20
1610624220000|2021-01-14 11:37:00|504.19|500.19|504.62|500.62|504.63|500.63|504.19|500.19|28
1610624230000|2021-01-14 11:37:10|504.69|500.69|504.2|500.2|504.69|500.69|504.2|500.2|26
1610624240000|2021-01-14 11:37:20|504.21|500.21|504.52|500.52|504.52|500.52|504.21|500.21|17
1610624250000|2021-01-14 11:37:30|504.51|500.51|504.86|500.86|504.86|500.86|504.51|500.51|21
1610624260000|2021-01-14 11:37:40|504.88|500.88|504.68|500.68|504.89|500.89|504.51|500.51|21
1610624270000|2021-01-14 11:37:50|504.76|500.76|504.74|500.74|504.85|500.85|504.73|500.73|19
1610624280000|2021-01-14 11:38:00|504.76|500.76|504.72|500.72|504.78|500.78|504.58|500.58|13
1610624290000|2021-01-14 11:38:10|504.76|500.76|505.11|501.11|505.26|501.26|504.76|500.76|22
1610624300000|2021-01-14 11:38:20|505.15|501.15|505.44|501.44|505.45|501.45|505.11|501.11|25
1610624310000|2021-01-14 11:38:30|505.45|501.45|505.81|501.81|505.83|501.83|505.45|501.45|27
1610624320000|2021-01-14 11:38:40|505.82|501.82|505.83|501.83|505.87|501.87|505.67|501.67|25
1610624330000|2021-01-14 11:38:50|505.81|501.81|505.82|501.82|505.82|501.82|505.73|501.73|15
1610624340000|2021-01-14 11:39:00|505.83|501.83|505.82|501.82|505.88|501.88|505.8|501.8|25
1610624350000|2021-01-14 11:39:10|505.81|501.81|505.59|501.59|505.81|501.81|505.38|501.38|25
1610624360000|2021-01-14 11:39:20|505.6|501.6|505.55|501.55|505.6|501.6|505.42|501.42|27
1610624370000|2021-01-14 11:39:30|505.54|501.54|505.1|501.1|505.54|501.54|504.75|500.75|29
1610624380000|2021-01-14 11:39:40|505.11|501.11|504.73|500.73|505.14|501.14|504.73|500.73|17
1610624390000|2021-01-14 11:39:50|504.69|500.69|504.74|500.74|504.85|500.85|504.61|500.61|26
1610624400000|2021-01-14 11:40:00|504.72|500.72|504.84|500.84|504.84|500.84|504.72|500.72|15
1610624410000|2021-01-14 11:40:10|504.87|500.87|504.9|500.9|505.16|501.16|504.87|500.87|21
1610624420000|2021-01-14 11:40:20|504.93|500.93|504.91|500.91|504.93|500.93|504.87|500.87|8
1610624430000|2021-01-14 11:40:30|504.9|500.9|504.56|500.56|504.9|500.9|504.56|500.56|18
1610624440000|2021-01-14 11:40:40|504.58|500.58|504.55|500.55|504.64|500.64|504.55|500.55|19
1610624450000|2021-01-14 11:40:50|504.59|500.59|504.69|500.69|504.69|500.69|504.59|500.59|15
1610624460000|2021-01-14 11:41:00|504.7|500.7|505.38|501.38|505.39|501.39|504.69|500.69|23
1610624470000|2021-01-14 11:41:10|505.39|501.39|505.47|501.47|505.48|501.48|505.39|501.39|12
1610624480000|2021-01-14 11:41:20|505.48|501.48|505.13|501.13|505.49|501.49|505.13|501.13|18
1610624490000|2021-01-14 11:41:30|505.19|501.19|505.35|501.35|505.42|501.42|505.19|501.19|21
1610624500000|2021-01-14 11:41:40|505.36|501.36|505.41|501.41|505.46|501.46|505.34|501.34|24
1610624510000|2021-01-14 11:41:50|505.36|501.36|504.91|500.91|505.39|501.39|504.91|500.91|18
1610624520000|2021-01-14 11:42:00|504.93|500.93|504.78|500.78|504.93|500.93|504.72|500.72|24
1610624530000|2021-01-14 11:42:10|504.7|500.7|504.7|500.7|504.72|500.72|504.64|500.64|21
1610624540000|2021-01-14 11:42:20|504.74|500.74|504.72|500.72|504.9|500.9|504.72|500.72|23
1610624550000|2021-01-14 11:42:30|504.74|500.74|504.61|500.61|504.74|500.74|504.56|500.56|16
1610624560000|2021-01-14 11:42:40|504.59|500.59|504.55|500.55|504.6|500.6|504.49|500.49|17
1610624570000|2021-01-14 11:42:50|504.56|500.56|504.58|500.58|504.59|500.59|504.56|500.56|6
1610624580000|2021-01-14 11:43:00|504.62|500.62|504.92|500.92|504.98|500.98|504.62|500.62|27
1610624590000|2021-01-14 11:43:10|504.93|500.93|505.14|501.14|505.14|501.14|504.89|500.89|25
1610624600000|2021-01-14 11:43:20|505.13|501.13|505.01|501.01|505.13|501.13|504.78|500.78|20
1610624610000|2021-01-14 11:43:30|505|501|504.97|500.97|505|501|504.9|500.9|14
1610624620000|2021-01-14 11:43:40|505|501|505.16|501.16|505.16|501.16|504.86|500.86|19
1610624630000|2021-01-14 11:43:50|505.18|501.18|505.33|501.33|505.33|501.33|505.16|501.16|7
1610624640000|2021-01-14 11:44:00|505.32|501.32|505.3|501.3|505.32|501.32|505.3|501.3|5
1610624650000|2021-01-14 11:44:10|505.29|501.29|505.08|501.08|505.29|501.29|505.06|501.06|18
1610624660000|2021-01-14 11:44:20|505.06|501.06|504.94|500.94|505.06|501.06|504.93|500.93|8
1610624670000|2021-01-14 11:44:30|504.93|500.93|504.75|500.75|504.95|500.95|504.75|500.75|12
1610624680000|2021-01-14 11:44:40|504.77|500.77|504.63|500.63|504.77|500.77|504.58|500.58|13
1610624690000|2021-01-14 11:44:50|504.65|500.65|504.08|500.08|504.73|500.73|504.08|500.08|14
1610624700000|2021-01-14 11:45:00|504.09|500.09|504.02|500.02|504.11|500.11|503.89|499.89|21
1610624710000|2021-01-14 11:45:10|504|500|503.6|499.6|504.01|500.01|503.51|499.51|23
1610624720000|2021-01-14 11:45:20|503.53|499.53|503.55|499.55|503.56|499.56|503.45|499.45|11
1610624730000|2021-01-14 11:45:30|503.53|499.53|503.6|499.6|503.63|499.63|503.47|499.47|24
1610624740000|2021-01-14 11:45:40|503.62|499.62|504.16|500.16|504.16|500.16|503.59|499.59|19
1610624750000|2021-01-14 11:45:50|504.15|500.15|504.41|500.41|504.42|500.42|504.14|500.14|15
1610624760000|2021-01-14 11:46:00|504.4|500.4|504.08|500.08|504.4|500.4|504.08|500.08|27
1610624770000|2021-01-14 11:46:10|504.09|500.09|504.19|500.19|504.2|500.2|504.09|500.09|12
1610624780000|2021-01-14 11:46:20|504.16|500.16|504.15|500.15|504.22|500.22|504.09|500.09|16
1610624790000|2021-01-14 11:46:30|504.2|500.2|504.21|500.21|504.23|500.23|504.18|500.18|12
1610624800000|2021-01-14 11:46:40|504.2|500.2|504.26|500.26|504.34|500.34|504.2|500.2|15
1610624810000|2021-01-14 11:46:50|504.3|500.3|504.48|500.48|504.48|500.48|504.26|500.26|16
1610624820000|2021-01-14 11:47:00|504.5|500.5|505.1|501.1|505.1|501.1|504.5|500.5|12
1610624830000|2021-01-14 11:47:10|505.21|501.21|505.42|501.42|505.42|501.42|505.21|501.21|6
1610624840000|2021-01-14 11:47:20|505.43|501.43|505.62|501.62|505.62|501.62|505.43|501.43|12
1610624850000|2021-01-14 11:47:30|505.64|501.64|505.67|501.67|505.67|501.67|505.57|501.57|10
1610624860000|2021-01-14 11:47:40|505.68|501.68|505.81|501.81|505.81|501.81|505.58|501.58|14
1610624870000|2021-01-14 11:47:50|505.79|501.79|505.67|501.67|505.82|501.82|505.66|501.66|11
1610624880000|2021-01-14 11:48:00|505.66|501.66|506.13|502.13|506.15|502.15|505.63|501.63|22
1610624890000|2021-01-14 11:48:10|506.12|502.12|506|502|506.12|502.12|505.94|501.94|18
1610624900000|2021-01-14 11:48:20|505.99|501.99|505.99|501.99|506.05|502.05|505.98|501.98|11
1610624910000|2021-01-14 11:48:30|506.02|502.02|505.91|501.91|506.02|502.02|505.86|501.86|8
1610624920000|2021-01-14 11:48:40|505.89|501.89|505.71|501.71|505.89|501.89|505.71|501.71|21
1610624930000|2021-01-14 11:48:50|505.7|501.7|505.67|501.67|505.76|501.76|505.64|501.64|23
1610624940000|2021-01-14 11:49:00|505.66|501.66|505.74|501.74|505.81|501.81|505.59|501.59|20
1610624950000|2021-01-14 11:49:10|505.73|501.73|505.69|501.69|505.73|501.73|505.6|501.6|11
1610624960000|2021-01-14 11:49:20|505.66|501.66|505.64|501.64|505.69|501.69|505.62|501.62|14
1610624970000|2021-01-14 11:49:30|505.66|501.66|505.57|501.57|505.76|501.76|505.57|501.57|15
1610624980000|2021-01-14 11:49:40|505.55|501.55|504.87|500.87|505.57|501.57|504.87|500.87|28
1610624990000|2021-01-14 11:49:50|504.93|500.93|504.98|500.98|505.06|501.06|504.93|500.93|8
1610625000000|2021-01-14 11:50:00|505.02|501.02|505.22|501.22|505.29|501.29|504.89|500.89|26
1610625010000|2021-01-14 11:50:10|505.25|501.25|505.01|501.01|505.28|501.28|505.01|501.01|20
1610625020000|2021-01-14 11:50:20|505.02|501.02|504.88|500.88|505.04|501.04|504.87|500.87|16
1610625030000|2021-01-14 11:50:30|504.87|500.87|504.98|500.98|505|501|504.87|500.87|16
1610625040000|2021-01-14 11:50:40|504.95|500.95|505.04|501.04|505.04|501.04|504.94|500.94|24
1610625050000|2021-01-14 11:50:50|505.05|501.05|505.43|501.43|505.43|501.43|505|501|18
1610625060000|2021-01-14 11:51:00|505.44|501.44|505.52|501.52|505.52|501.52|505.43|501.43|8
1610625070000|2021-01-14 11:51:10|505.53|501.53|505.67|501.67|505.67|501.67|505.53|501.53|6
1610625080000|2021-01-14 11:51:20|505.68|501.68|505.59|501.59|505.68|501.68|505.58|501.58|9
1610625090000|2021-01-14 11:51:30|505.58|501.58|505.6|501.6|505.62|501.62|505.58|501.58|3
1610625100000|2021-01-14 11:51:40|505.58|501.58|505.64|501.64|505.65|501.65|505.57|501.57|5
1610625110000|2021-01-14 11:51:50|505.59|501.59|505.34|501.34|505.59|501.59|505.28|501.28|20
1610625120000|2021-01-14 11:52:00|505.33|501.33|505.37|501.37|505.38|501.38|505.33|501.33|4
1610625130000|2021-01-14 11:52:10|505.38|501.38|505.26|501.26|505.38|501.38|505.23|501.23|16
1610625140000|2021-01-14 11:52:20|505.27|501.27|505.2|501.2|505.27|501.27|505.2|501.2|20
1610625150000|2021-01-14 11:52:30|505.19|501.19|504.9|500.9|505.19|501.19|504.89|500.89|23
1610625160000|2021-01-14 11:52:40|504.86|500.86|505.29|501.29|505.29|501.29|504.86|500.86|18
1610625170000|2021-01-14 11:52:50|505.32|501.32|505.16|501.16|505.32|501.32|505.16|501.16|7
1610625180000|2021-01-14 11:53:00|505.19|501.19|505.52|501.52|505.52|501.52|505.14|501.14|19
1610625190000|2021-01-14 11:53:10|505.53|501.53|505.5|501.5|505.55|501.55|505.48|501.48|6
1610625200000|2021-01-14 11:53:20|505.53|501.53|505.52|501.52|505.53|501.53|505.49|501.49|4
1610625220000|2021-01-14 11:53:40|505.61|501.61|505.67|501.67|505.67|501.67|505.6|501.6|4
1610625230000|2021-01-14 11:53:50|505.68|501.68|505.81|501.81|505.89|501.89|505.68|501.68|7
1610625240000|2021-01-14 11:54:00|505.86|501.86|506.21|502.21|506.52|502.52|505.86|501.86|23
1610625250000|2021-01-14 11:54:10|506.17|502.17|506.31|502.31|506.38|502.38|506.17|502.17|12
1610625260000|2021-01-14 11:54:20|506.3|502.3|506.41|502.41|506.41|502.41|506.26|502.26|5
1610625270000|2021-01-14 11:54:30|506.42|502.42|506.02|502.02|506.42|502.42|506.02|502.02|22
1610625280000|2021-01-14 11:54:40|505.99|501.99|505.98|501.98|506.05|502.05|505.98|501.98|13
1610625290000|2021-01-14 11:54:50|505.97|501.97|506.04|502.04|506.06|502.06|505.93|501.93|18
1610625300000|2021-01-14 11:55:00|506.06|502.06|506.18|502.18|506.24|502.24|506.06|502.06|13
1610625310000|2021-01-14 11:55:10|506.17|502.17|506.2|502.2|506.21|502.21|506.17|502.17|13
1610625320000|2021-01-14 11:55:20|506.18|502.18|506.06|502.06|506.21|502.21|506.06|502.06|16
1610625330000|2021-01-14 11:55:30|506.08|502.08|505.94|501.94|506.09|502.09|505.91|501.91|15
1610625340000|2021-01-14 11:55:40|505.95|501.95|505.96|501.96|505.96|501.96|505.94|501.94|10
1610625350000|2021-01-14 11:55:50|505.95|501.95|505.9|501.9|505.99|501.99|505.88|501.88|15
1610625360000|2021-01-14 11:56:00|505.91|501.91|506.3|502.3|506.3|502.3|505.91|501.91|14
1610625370000|2021-01-14 11:56:10|506.26|502.26|506.27|502.27|506.31|502.31|506.26|502.26|5
1610625380000|2021-01-14 11:56:20|506.26|502.26|506.19|502.19|506.26|502.26|505.92|501.92|26
1610625390000|2021-01-14 11:56:30|506.17|502.17|506.22|502.22|506.22|502.22|506.17|502.17|7
1610625400000|2021-01-14 11:56:40|506.19|502.19|506.23|502.23|506.23|502.23|506.19|502.19|4
1610625410000|2021-01-14 11:56:50|506.24|502.24|505.93|501.93|506.24|502.24|505.89|501.89|14
1610625420000|2021-01-14 11:57:00|505.9|501.9|506.24|502.24|506.26|502.26|505.87|501.87|25
1610625430000|2021-01-14 11:57:10|506.25|502.25|506.44|502.44|506.44|502.44|506.25|502.25|11
1610625440000|2021-01-14 11:57:20|506.47|502.47|506.48|502.48|506.48|502.48|506.45|502.45|5
1610625450000|2021-01-14 11:57:30|506.5|502.5|506.62|502.62|506.62|502.62|506.46|502.46|9
1610625460000|2021-01-14 11:57:40|506.57|502.57|506.65|502.65|506.65|502.65|506.44|502.44|20
1610625470000|2021-01-14 11:57:50|506.64|502.64|506.42|502.42|506.64|502.64|506.42|502.42|5
1610625480000|2021-01-14 11:58:00|506.51|502.51|507.24|503.24|507.38|503.38|506.51|502.51|26
1610625490000|2021-01-14 11:58:10|507.25|503.25|507.69|503.69|507.69|503.69|507.25|503.25|18
1610625500000|2021-01-14 11:58:20|507.66|503.66|508.02|504.02|508.11|504.11|507.66|503.66|16
1610625510000|2021-01-14 11:58:30|508.01|504.01|507.82|503.82|508.03|504.03|507.82|503.82|15
1610625520000|2021-01-14 11:58:40|508.9|504.9|508.7|504.7|508.95|504.95|508.66|504.66|14
1610625530000|2021-01-14 11:58:50|508.68|504.68|508.78|504.78|508.78|504.78|508.61|504.61|15
1610625540000|2021-01-14 11:59:00|508.82|504.82|508.96|504.96|508.96|504.96|508.82|504.82|11
1610625550000|2021-01-14 11:59:10|508.99|504.99|508.77|504.77|508.99|504.99|508.62|504.62|27
1610625560000|2021-01-14 11:59:20|508.82|504.82|508.95|504.95|508.95|504.95|508.73|504.73|28
1610625570000|2021-01-14 11:59:30|508.92|504.92|509.43|505.43|509.49|505.49|508.92|504.92|21
1610625580000|2021-01-14 11:59:40|509.42|505.42|508.89|504.89|509.43|505.43|508.86|504.86|25
1610625590000|2021-01-14 11:59:50|508.92|504.92|509.02|505.02|509.08|505.08|508.92|504.92|15
1610625600000|2021-01-14 12:00:00|509.03|505.03|508.91|504.91|509.04|505.04|508.9|504.9|19
1610625610000|2021-01-14 12:00:10|508.9|504.9|508.37|504.37|508.9|504.9|508.35|504.35|27
1610625620000|2021-01-14 12:00:20|508.35|504.35|508.15|504.15|508.36|504.36|508.11|504.11|17
1610625630000|2021-01-14 12:00:30|508.13|504.13|507.9|503.9|508.22|504.22|507.82|503.82|15
1610625640000|2021-01-14 12:00:40|507.92|503.92|508.68|504.68|508.7|504.7|507.9|503.9|25
1610625650000|2021-01-14 12:00:50|508.65|504.65|508.75|504.75|508.83|504.83|508.65|504.65|18
1610625660000|2021-01-14 12:01:00|508.77|504.77|509.06|505.06|509.13|505.13|508.77|504.77|13
1610625670000|2021-01-14 12:01:10|509.08|505.08|509.16|505.16|509.18|505.18|509.08|505.08|16
1610625680000|2021-01-14 12:01:20|509.17|505.17|509.43|505.43|509.54|505.54|509.17|505.17|20
1610625690000|2021-01-14 12:01:30|509.37|505.37|509.47|505.47|509.47|505.47|509.37|505.37|10
1610625700000|2021-01-14 12:01:40|509.48|505.48|509.31|505.31|509.5|505.5|509.31|505.31|11
1610625710000|2021-01-14 12:01:50|509.3|505.3|509.53|505.53|509.54|505.54|509.06|505.06|28
1610625720000|2021-01-14 12:02:00|509.52|505.52|509.27|505.27|509.54|505.54|509.11|505.11|22
1610625730000|2021-01-14 12:02:10|509.36|505.36|509.69|505.69|509.86|505.86|509.36|505.36|27
1610625740000|2021-01-14 12:02:20|509.7|505.7|509.9|505.9|509.92|505.92|509.7|505.7|10
1610625750000|2021-01-14 12:02:30|509.91|505.91|509.9|505.9|509.95|505.95|509.87|505.87|10
1610625760000|2021-01-14 12:02:40|510.12|506.12|510.17|506.17|510.17|506.17|510.07|506.07|15
1610625770000|2021-01-14 12:02:50|510.16|506.16|510.04|506.04|510.2|506.2|510|506|21
1610625780000|2021-01-14 12:03:00|510.03|506.03|510.25|506.25|510.28|506.28|509.97|505.97|21
1610625790000|2021-01-14 12:03:10|510.29|506.29|510.34|506.34|510.37|506.37|510.29|506.29|10
1610625800000|2021-01-14 12:03:20|510.33|506.33|510.22|506.22|510.39|506.39|510.19|506.19|17
1610625810000|2021-01-14 12:03:30|510.23|506.23|510.35|506.35|510.36|506.36|510.23|506.23|12
1610625820000|2021-01-14 12:03:40|510.34|506.34|510.31|506.31|510.34|506.34|510.27|506.27|17
1610625830000|2021-01-14 12:03:50|510.32|506.32|510.4|506.4|510.42|506.42|510.32|506.32|8
1610625840000|2021-01-14 12:04:00|510.39|506.39|510.5|506.5|510.5|506.5|510.36|506.36|14
1610625850000|2021-01-14 12:04:10|510.49|506.49|510.56|506.56|510.59|506.59|510.49|506.49|9
1610625860000|2021-01-14 12:04:20|510.62|506.62|510.6|506.6|510.73|506.73|510.6|506.6|6
1610625870000|2021-01-14 12:04:30|510.61|506.61|510.63|506.63|510.63|506.63|510.55|506.55|7
1610625880000|2021-01-14 12:04:40|510.65|506.65|510.69|506.69|510.72|506.72|510.62|506.62|8
1610625890000|2021-01-14 12:04:50|510.62|506.62|511.05|507.05|511.05|507.05|510.62|506.62|3
1610625900000|2021-01-14 12:05:00|511.06|507.06|511.35|507.35|511.41|507.41|511.06|507.06|14
1610625910000|2021-01-14 12:05:10|511.51|507.51|511.98|507.98|511.98|507.98|511.51|507.51|4
1610625920000|2021-01-14 12:05:20|512|508|512.01|508.01|512.02|508.02|511.81|507.81|14
1610625930000|2021-01-14 12:05:30|512|508|511.97|507.97|512|508|511.9|507.9|13
1610625940000|2021-01-14 12:05:40|511.98|507.98|511.65|507.65|511.98|507.98|511.61|507.61|16
1610625950000|2021-01-14 12:05:50|511.6|507.6|511.71|507.71|511.79|507.79|511.6|507.6|12
1610625960000|2021-01-14 12:06:00|511.74|507.74|511.71|507.71|511.76|507.76|511.71|507.71|10
1610625970000|2021-01-14 12:06:10|511.69|507.69|511.26|507.26|511.69|507.69|511.26|507.26|19
1610625980000|2021-01-14 12:06:20|511.28|507.28|510.61|506.61|511.28|507.28|510.61|506.61|8
1610625990000|2021-01-14 12:06:30|510.6|506.6|509.92|505.92|510.6|506.6|509.92|505.92|8
1610626000000|2021-01-14 12:06:40|509.94|505.94|509.58|505.58|509.94|505.94|509.58|505.58|17
1610626010000|2021-01-14 12:06:50|509.6|505.6|509.37|505.37|509.64|505.64|509.37|505.37|16
1610626020000|2021-01-14 12:07:00|509.34|505.34|509.64|505.64|509.64|505.64|509.31|505.31|17
1610626030000|2021-01-14 12:07:10|509.63|505.63|510.45|506.45|510.45|506.45|509.63|505.63|15
1610626040000|2021-01-14 12:07:20|510.55|506.55|511.29|507.29|511.29|507.29|510.52|506.52|16
1610626050000|2021-01-14 12:07:30|511.4|507.4|511.52|507.52|511.52|507.52|511.4|507.4|3
1610626060000|2021-01-14 12:07:40|511.55|507.55|511.31|507.31|511.74|507.74|511.15|507.15|16
1610626070000|2021-01-14 12:07:50|511.33|507.33|511.16|507.16|511.56|507.56|511.14|507.14|18
1610626080000|2021-01-14 12:08:00|511.15|507.15|510.71|506.71|511.16|507.16|510.71|506.71|14
1610626090000|2021-01-14 12:08:10|510.66|506.66|509.92|505.92|510.72|506.72|509.92|505.92|16
1610626100000|2021-01-14 12:08:20|509.94|505.94|509.85|505.85|509.94|505.94|509.72|505.72|14
1610626110000|2021-01-14 12:08:30|509.84|505.84|509.3|505.3|509.84|505.84|509.28|505.28|24
1610626120000|2021-01-14 12:08:40|509.29|505.29|509.35|505.35|509.42|505.42|509.24|505.24|10
1610626130000|2021-01-14 12:08:50|509.34|505.34|509.27|505.27|509.34|505.34|509.23|505.23|8
1610626140000|2021-01-14 12:09:00|509.28|505.28|509.23|505.23|509.3|505.3|509.23|505.23|9
1610626150000|2021-01-14 12:09:10|509.22|505.22|509.14|505.14|509.22|505.22|509.06|505.06|12
1610626160000|2021-01-14 12:09:20|509.12|505.12|508.87|504.87|509.12|505.12|508.84|504.84|10
1610626170000|2021-01-14 12:09:30|508.86|504.86|508.48|504.48|508.86|504.86|508.48|504.48|9
1610626180000|2021-01-14 12:09:40|508.38|504.38|508.63|504.63|508.63|504.63|508.2|504.2|22
1610626190000|2021-01-14 12:09:50|508.64|504.64|508.05|504.05|508.64|504.64|508.05|504.05|12
1610626200000|2021-01-14 12:10:00|508.04|504.04|507.44|503.44|508.04|504.04|507.44|503.44|16
1610626210000|2021-01-14 12:10:10|507.29|503.29|506.8|502.8|507.29|503.29|506.8|502.8|14
1610626220000|2021-01-14 12:10:20|506.78|502.78|506.12|502.12|506.78|502.78|506.06|502.06|20
1610626230000|2021-01-14 12:10:30|506.04|502.04|506.15|502.15|506.33|502.33|506.02|502.02|16
1610626240000|2021-01-14 12:10:40|506.14|502.14|505.76|501.76|506.28|502.28|505.76|501.76|18
1610626250000|2021-01-14 12:10:50|505.73|501.73|505.48|501.48|505.9|501.9|505.41|501.41|13
1610626260000|2021-01-14 12:11:00|505.53|501.53|505.54|501.54|506.37|502.37|504.93|500.93|21
1610626270000|2021-01-14 12:11:10|505.55|501.55|505.23|501.23|505.61|501.61|505.23|501.23|16
1610626280000|2021-01-14 12:11:20|505.18|501.18|504.61|500.61|505.18|501.18|504.52|500.52|15
1610626290000|2021-01-14 12:11:30|504.62|500.62|504.49|500.49|504.72|500.72|504.4|500.4|15
1610626300000|2021-01-14 12:11:40|504.4|500.4|503.92|499.92|504.65|500.65|503.85|499.85|11
1610626310000|2021-01-14 12:11:50|503.67|499.67|502.57|498.57|503.67|499.67|502.57|498.57|20
1610626320000|2021-01-14 12:12:00|502.58|498.58|502.54|498.54|502.58|498.58|502.31|498.31|18
1610626330000|2021-01-14 12:12:10|502.47|498.47|502.56|498.56|502.56|498.56|502.36|498.36|15
1610626340000|2021-01-14 12:12:20|502.64|498.64|503.25|499.25|503.41|499.41|502.64|498.64|27
1610626350000|2021-01-14 12:12:30|503.35|499.35|502.71|498.71|503.4|499.4|502.71|498.71|31
1610626360000|2021-01-14 12:12:40|502.68|498.68|502.3|498.3|502.85|498.85|502.3|498.3|38
1610626370000|2021-01-14 12:12:50|502.29|498.29|502.36|498.36|502.47|498.47|502.25|498.25|28
1610626380000|2021-01-14 12:13:00|502.37|498.37|502.46|498.46|502.48|498.48|502.35|498.35|19
1610626390000|2021-01-14 12:13:10|502.47|498.47|503.05|499.05|503.05|499.05|502.44|498.44|28
1610626400000|2021-01-14 12:13:20|503.1|499.1|503.62|499.62|503.63|499.63|503.08|499.08|25
1610626410000|2021-01-14 12:13:30|503.6|499.6|503.59|499.59|503.62|499.62|503.48|499.48|17
1610626420000|2021-01-14 12:13:40|503.58|499.58|503.65|499.65|503.71|499.71|503.58|499.58|16
1610626430000|2021-01-14 12:13:50|503.25|499.25|502.75|498.75|503.25|499.25|502.75|498.75|29
1610626440000|2021-01-14 12:14:00|502.78|498.78|502.75|498.75|502.82|498.82|502.68|498.68|24
1610626450000|2021-01-14 12:14:10|502.8|498.8|502.03|498.03|502.82|498.82|501.77|497.77|28
1610626460000|2021-01-14 12:14:20|502.01|498.01|501.01|497.01|502.01|498.01|500.96|496.96|33
1610626470000|2021-01-14 12:14:30|501.02|497.02|502.38|498.38|502.41|498.41|501.02|497.02|33
1610626480000|2021-01-14 12:14:40|502.43|498.43|502.14|498.14|502.47|498.47|502.13|498.13|30
1610626490000|2021-01-14 12:14:50|502.18|498.18|502.16|498.16|502.36|498.36|502.1|498.1|30
1610626500000|2021-01-14 12:15:00|502.19|498.19|502.77|498.77|502.93|498.93|502.18|498.18|30
1610626510000|2021-01-14 12:15:10|502.78|498.78|502.88|498.88|502.99|498.99|502.58|498.58|29
1610626520000|2021-01-14 12:15:20|503.15|499.15|503.02|499.02|503.4|499.4|503.02|499.02|27
1610626530000|2021-01-14 12:15:30|503.06|499.06|503.18|499.18|503.29|499.29|503.02|499.02|22
1610626540000|2021-01-14 12:15:40|503.17|499.17|503.29|499.29|503.49|499.49|503.12|499.12|24
1610626550000|2021-01-14 12:15:50|503.3|499.3|503.32|499.32|503.43|499.43|503.23|499.23|17
1610626560000|2021-01-14 12:16:00|503.33|499.33|503.57|499.57|503.57|499.57|503.32|499.32|17
1610626570000|2021-01-14 12:16:10|503.69|499.69|503.8|499.8|503.87|499.87|503.69|499.69|10
1610626580000|2021-01-14 12:16:20|503.79|499.79|503.34|499.34|503.81|499.81|503.33|499.33|32
1610626590000|2021-01-14 12:16:30|503.29|499.29|503.18|499.18|503.35|499.35|503.14|499.14|22
1610626600000|2021-01-14 12:16:40|503.17|499.17|503.32|499.32|503.32|499.32|503.17|499.17|13
1610626610000|2021-01-14 12:16:50|503.31|499.31|503.45|499.45|503.45|499.45|502.83|498.83|24
1610626620000|2021-01-14 12:17:00|503.43|499.43|503.98|499.98|503.98|499.98|503.43|499.43|22
1610626630000|2021-01-14 12:17:10|503.97|499.97|503.94|499.94|504.06|500.06|503.94|499.94|12
1610626640000|2021-01-14 12:17:20|503.92|499.92|504.15|500.15|504.15|500.15|503.92|499.92|26
1610626650000|2021-01-14 12:17:30|504.17|500.17|504.46|500.46|504.55|500.55|504.17|500.17|26
1610626660000|2021-01-14 12:17:40|504.39|500.39|504.4|500.4|504.55|500.55|504.37|500.37|20
1610626670000|2021-01-14 12:17:50|504.38|500.38|504.29|500.29|504.51|500.51|504.28|500.28|24
1610626680000|2021-01-14 12:18:00|504.26|500.26|504.12|500.12|504.28|500.28|503.99|499.99|31
1610626690000|2021-01-14 12:18:10|504.14|500.14|504.67|500.67|504.67|500.67|504.03|500.03|24
1610626700000|2021-01-14 12:18:20|504.68|500.68|505.02|501.02|505.02|501.02|504.68|500.68|15
1610626710000|2021-01-14 12:18:30|505.03|501.03|504.61|500.61|505.13|501.13|504.61|500.61|23
1610626720000|2021-01-14 12:18:40|504.59|500.59|505.23|501.23|505.32|501.32|504.56|500.56|25
1610626730000|2021-01-14 12:18:50|505.21|501.21|505.58|501.58|505.6|501.6|505.13|501.13|24
1610626740000|2021-01-14 12:19:00|505.57|501.57|505.22|501.22|505.57|501.57|505.11|501.11|25
1610626750000|2021-01-14 12:19:10|505.23|501.23|504.99|500.99|505.23|501.23|504.98|500.98|27
1610626760000|2021-01-14 12:19:20|504.98|500.98|504.21|500.21|504.98|500.98|504.21|500.21|29
1610626770000|2021-01-14 12:19:30|504.23|500.23|504.32|500.32|504.34|500.34|504.15|500.15|21
1610626780000|2021-01-14 12:19:40|504.31|500.31|503.97|499.97|504.36|500.36|503.92|499.92|27
1610626790000|2021-01-14 12:19:50|503.92|499.92|504.03|500.03|504.03|500.03|503.72|499.72|21
1610626800000|2021-01-14 12:20:00|504.05|500.05|504.27|500.27|504.73|500.73|504.05|500.05|27
1610626810000|2021-01-14 12:20:10|504.33|500.33|504.34|500.34|504.34|500.34|503.97|499.97|28
1610626820000|2021-01-14 12:20:20|504.38|500.38|504.57|500.57|504.9|500.9|504.36|500.36|23
1610626830000|2021-01-14 12:20:30|504.58|500.58|504.54|500.54|504.7|500.7|504.5|500.5|20
1610626840000|2021-01-14 12:20:40|504.64|500.64|505.29|501.29|505.3|501.3|504.55|500.55|25
1610626850000|2021-01-14 12:20:50|505.27|501.27|505.27|501.27|505.28|501.28|505.2|501.2|17
1610626860000|2021-01-14 12:21:00|505.28|501.28|504.94|500.94|505.28|501.28|504.94|500.94|24
1610626870000|2021-01-14 12:21:10|504.83|500.83|503.48|499.48|504.92|500.92|503.41|499.41|36
1610626880000|2021-01-14 12:21:20|503.38|499.38|502.59|498.59|503.38|499.38|502.47|498.47|33
1610626890000|2021-01-14 12:21:30|502.57|498.57|502.86|498.86|502.86|498.86|502.07|498.07|27
1610626900000|2021-01-14 12:21:40|502.91|498.91|502.73|498.73|502.91|498.91|502.63|498.63|24
1610626910000|2021-01-14 12:21:50|502.74|498.74|502.65|498.65|502.77|498.77|502.46|498.46|19
1610626920000|2021-01-14 12:22:00|502.67|498.67|503.17|499.17|503.18|499.18|502.63|498.63|22
1610626930000|2021-01-14 12:22:10|503.1|499.1|502.92|498.92|503.15|499.15|502.74|498.74|22
1610626940000|2021-01-14 12:22:20|502.91|498.91|502.5|498.5|502.98|498.98|502.39|498.39|24
1610626950000|2021-01-14 12:22:30|502.51|498.51|502.45|498.45|502.51|498.51|502.24|498.24|23
1610626960000|2021-01-14 12:22:40|502.34|498.34|502.22|498.22|502.49|498.49|502.22|498.22|27
1610626970000|2021-01-14 12:22:50|502.2|498.2|502.2|498.2|502.24|498.24|502.2|498.2|10
1610626980000|2021-01-14 12:23:00|502.15|498.15|501.91|497.91|502.2|498.2|501.91|497.91|16
1610626990000|2021-01-14 12:23:10|501.89|497.89|502.14|498.14|502.14|498.14|501.84|497.84|20
1610627000000|2021-01-14 12:23:20|502.15|498.15|502.29|498.29|502.36|498.36|502|498|31
1610627010000|2021-01-14 12:23:30|502.25|498.25|502.42|498.42|502.62|498.62|502.22|498.22|26
1610627020000|2021-01-14 12:23:40|502.47|498.47|502.24|498.24|502.56|498.56|502.16|498.16|29
1610627030000|2021-01-14 12:23:50|502.23|498.23|502.23|498.23|502.26|498.26|502.19|498.19|16
1610627040000|2021-01-14 12:24:00|502.22|498.22|502.6|498.6|502.6|498.6|502.2|498.2|17
1610627050000|2021-01-14 12:24:10|502.66|498.66|503.23|499.23|503.23|499.23|502.66|498.66|28
1610627060000|2021-01-14 12:24:20|503.16|499.16|502.55|498.55|503.19|499.19|502.53|498.53|23
1610627070000|2021-01-14 12:24:30|502.56|498.56|503.13|499.13|503.13|499.13|502.53|498.53|26
1610627080000|2021-01-14 12:24:40|503.14|499.14|503.04|499.04|503.19|499.19|503.01|499.01|22
1610627090000|2021-01-14 12:24:50|503.11|499.11|503.52|499.52|503.6|499.6|503.11|499.11|23
1610627100000|2021-01-14 12:25:00|503.5|499.5|503.44|499.44|503.5|499.5|503.38|499.38|15
1610627110000|2021-01-14 12:25:10|503.47|499.47|503.25|499.25|503.48|499.48|503.17|499.17|21
1610627120000|2021-01-14 12:25:20|503.21|499.21|503.35|499.35|503.47|499.47|503.09|499.09|28
1610627130000|2021-01-14 12:25:30|503.34|499.34|503.39|499.39|503.48|499.48|503.34|499.34|15
1610627140000|2021-01-14 12:25:40|503.37|499.37|503.51|499.51|503.55|499.55|502.98|498.98|32
1610627150000|2021-01-14 12:25:50|503.49|499.49|503.52|499.52|503.57|499.57|503.47|499.47|11
1610627160000|2021-01-14 12:26:00|503.54|499.54|503|499|503.54|499.54|503|499|24
1610627170000|2021-01-14 12:26:10|503.03|499.03|502.14|498.14|503.17|499.17|502.13|498.13|28
1610627180000|2021-01-14 12:26:20|502.1|498.1|502.05|498.05|502.24|498.24|501.98|497.98|29
1610627190000|2021-01-14 12:26:30|502.02|498.02|501.99|497.99|502.05|498.05|501.9|497.9|23
1610627200000|2021-01-14 12:26:40|502|498|501.97|497.97|502.06|498.06|501.92|497.92|16
1610627210000|2021-01-14 12:26:50|502|498|502.27|498.27|502.32|498.32|502|498|26
1610627220000|2021-01-14 12:27:00|502.28|498.28|501.94|497.94|502.28|498.28|501.91|497.91|22
1610627230000|2021-01-14 12:27:10|501.99|497.99|501.85|497.85|501.99|497.99|501.8|497.8|17
1610627240000|2021-01-14 12:27:20|501.84|497.84|502.19|498.19|502.22|498.22|501.75|497.75|22
1610627250000|2021-01-14 12:27:30|502.24|498.24|502.37|498.37|502.38|498.38|502.21|498.21|20
1610627260000|2021-01-14 12:27:40|502.42|498.42|502.54|498.54|502.63|498.63|502.38|498.38|26
1610627270000|2021-01-14 12:27:50|502.52|498.52|502.66|498.66|502.68|498.68|502.35|498.35|31
1610627280000|2021-01-14 12:28:00|502.65|498.65|502.74|498.74|502.74|498.74|502.64|498.64|15
1610627290000|2021-01-14 12:28:10|502.76|498.76|502.81|498.81|502.81|498.81|502.73|498.73|16
1610627300000|2021-01-14 12:28:20|502.83|498.83|503.14|499.14|503.14|499.14|502.83|498.83|17
1610627310000|2021-01-14 12:28:30|503.13|499.13|504.25|500.25|504.25|500.25|503.13|499.13|22
1610627320000|2021-01-14 12:28:40|504.29|500.29|503.73|499.73|504.58|500.58|503.66|499.66|25
1610627330000|2021-01-14 12:28:50|503.79|499.79|504.03|500.03|504.03|500.03|503.77|499.77|15
1610627340000|2021-01-14 12:29:00|504.04|500.04|503.91|499.91|504.07|500.07|503.89|499.89|18
1610627350000|2021-01-14 12:29:10|503.84|499.84|503.79|499.79|503.86|499.86|503.73|499.73|20
1610627360000|2021-01-14 12:29:20|503.84|499.84|503.32|499.32|503.84|499.84|503.19|499.19|23
1610627370000|2021-01-14 12:29:30|503.21|499.21|503.15|499.15|503.32|499.32|503.08|499.08|27
1610627380000|2021-01-14 12:29:40|503.16|499.16|502.87|498.87|503.23|499.23|502.83|498.83|23
1610627390000|2021-01-14 12:29:50|502.88|498.88|502.97|498.97|502.98|498.98|502.68|498.68|29
1610627400000|2021-01-14 12:30:00|503.1|499.1|502.8|498.8|503.13|499.13|502.79|498.79|17
1610627410000|2021-01-14 12:30:10|502.72|498.72|502.39|498.39|502.72|498.72|502.34|498.34|32
1610627420000|2021-01-14 12:30:20|502.28|498.28|502.2|498.2|502.31|498.31|501.95|497.95|20
1610627430000|2021-01-14 12:30:30|502.21|498.21|502.13|498.13|502.23|498.23|501.94|497.94|24
1610627440000|2021-01-14 12:30:40|502.07|498.07|502.28|498.28|502.4|498.4|502.01|498.01|33
1610627450000|2021-01-14 12:30:50|502.34|498.34|502.68|498.68|502.68|498.68|502.3|498.3|21
1610627460000|2021-01-14 12:31:00|502.58|498.58|503.18|499.18|503.28|499.28|502.54|498.54|29
1610627470000|2021-01-14 12:31:10|503.09|499.09|503.32|499.32|503.32|499.32|503.07|499.07|22
1610627480000|2021-01-14 12:31:20|503.31|499.31|503.37|499.37|503.61|499.61|503.31|499.31|17
1610627490000|2021-01-14 12:31:30|503.32|499.32|503.56|499.56|503.68|499.68|503.32|499.32|31
1610627500000|2021-01-14 12:31:40|503.72|499.72|503.78|499.78|503.8|499.8|503.55|499.55|19
1610627510000|2021-01-14 12:31:50|503.75|499.75|503.9|499.9|503.96|499.96|503.74|499.74|25
1610627520000|2021-01-14 12:32:00|503.88|499.88|504.07|500.07|504.1|500.1|503.76|499.76|22
1610627530000|2021-01-14 12:32:10|504.11|500.11|504.23|500.23|504.23|500.23|504.05|500.05|21
1610627540000|2021-01-14 12:32:20|504.28|500.28|504.02|500.02|504.32|500.32|504|500|23
1610627550000|2021-01-14 12:32:30|504.01|500.01|503.98|499.98|504.02|500.02|503.88|499.88|21
1610627560000|2021-01-14 12:32:40|504.01|500.01|504.1|500.1|504.1|500.1|503.93|499.93|21
1610627570000|2021-01-14 12:32:50|504.06|500.06|504.07|500.07|504.16|500.16|504.05|500.05|21
1610627580000|2021-01-14 12:33:00|504.05|500.05|503.88|499.88|504.08|500.08|503.88|499.88|21
1610627590000|2021-01-14 12:33:10|503.86|499.86|503.91|499.91|504.01|500.01|503.84|499.84|12
1610627600000|2021-01-14 12:33:20|503.93|499.93|504.23|500.23|504.23|500.23|503.93|499.93|11
1610627610000|2021-01-14 12:33:30|504.24|500.24|504.46|500.46|504.46|500.46|504.24|500.24|13
1610627620000|2021-01-14 12:33:40|504.48|500.48|504.66|500.66|504.79|500.79|504.48|500.48|18
1610627630000|2021-01-14 12:33:50|504.67|500.67|505|501|505.04|501.04|504.67|500.67|16
1610627640000|2021-01-14 12:34:00|505.01|501.01|505.09|501.09|505.09|501.09|505.01|501.01|7
1610627650000|2021-01-14 12:34:10|505.13|501.13|505.05|501.05|505.15|501.15|505.05|501.05|11
1610627660000|2021-01-14 12:34:20|505.06|501.06|504.61|500.61|505.16|501.16|504.61|500.61|17
1610627670000|2021-01-14 12:34:30|504.59|500.59|504.51|500.51|504.59|500.59|504.49|500.49|16
1610627680000|2021-01-14 12:34:40|504.59|500.59|504.47|500.47|504.59|500.59|504.4|500.4|13
1610627690000|2021-01-14 12:34:50|504.48|500.48|503.86|499.86|504.48|500.48|503.84|499.84|29
1610627700000|2021-01-14 12:35:00|503.87|499.87|504.15|500.15|504.27|500.27|503.87|499.87|25
1610627710000|2021-01-14 12:35:10|504.16|500.16|504.31|500.31|504.49|500.49|504.16|500.16|22
1610627720000|2021-01-14 12:35:20|504.32|500.32|504.76|500.76|504.76|500.76|504.32|500.32|13
1610627730000|2021-01-14 12:35:30|504.74|500.74|505|501|505.01|501.01|504.74|500.74|19
1610627740000|2021-01-14 12:35:40|505.01|501.01|505.18|501.18|505.24|501.24|505.01|501.01|26
1610627750000|2021-01-14 12:35:50|505.22|501.22|505.48|501.48|505.48|501.48|505.18|501.18|11
1610627760000|2021-01-14 12:36:00|505.39|501.39|507.04|503.04|507.07|503.07|505.39|501.39|32
1610627770000|2021-01-14 12:36:10|507.03|503.03|507.1|503.1|507.13|503.13|506.83|502.83|25
1610627780000|2021-01-14 12:36:20|507.14|503.14|507.87|503.87|507.87|503.87|507.11|503.11|14
1610627790000|2021-01-14 12:36:30|507.81|503.81|508.06|504.06|508.06|504.06|507.56|503.56|31
1610627800000|2021-01-14 12:36:40|508.08|504.08|507.92|503.92|508.47|504.47|507.92|503.92|25
1610627810000|2021-01-14 12:36:50|507.9|503.9|507.45|503.45|507.94|503.94|507.29|503.29|26
1610627820000|2021-01-14 12:37:00|507.44|503.44|507.29|503.29|507.44|503.44|507.29|503.29|16
1610627830000|2021-01-14 12:37:10|507.28|503.28|506.87|502.87|507.28|503.28|506.67|502.67|25
1610627840000|2021-01-14 12:37:20|506.89|502.89|506.82|502.82|506.95|502.95|506.8|502.8|18
1610627850000|2021-01-14 12:37:30|506.81|502.81|506.82|502.82|506.84|502.84|506.79|502.79|10
1610627860000|2021-01-14 12:37:40|506.83|502.83|506.73|502.73|506.85|502.85|506.72|502.72|13
1610627870000|2021-01-14 12:37:50|506.74|502.74|506.59|502.59|507.04|503.04|506.59|502.59|23
1610627880000|2021-01-14 12:38:00|506.53|502.53|506.48|502.48|506.56|502.56|506.45|502.45|18
1610627890000|2021-01-14 12:38:10|506.47|502.47|506.63|502.63|506.83|502.83|506.45|502.45|18
1610627900000|2021-01-14 12:38:20|506.64|502.64|506.63|502.63|506.64|502.64|506.63|502.63|2
1610627910000|2021-01-14 12:38:30|506.61|502.61|506.72|502.72|506.72|502.72|506.6|502.6|3
1610627920000|2021-01-14 12:38:40|506.73|502.73|506.92|502.92|506.92|502.92|506.72|502.72|16
1610627930000|2021-01-14 12:38:50|506.94|502.94|506.99|502.99|506.99|502.99|506.92|502.92|12
1610627940000|2021-01-14 12:39:00|506.98|502.98|507.35|503.35|507.56|503.56|506.94|502.94|24
1610627950000|2021-01-14 12:39:10|507.33|503.33|507.29|503.29|507.33|503.33|507.17|503.17|26
1610627960000|2021-01-14 12:39:20|507.33|503.33|507.39|503.39|507.4|503.4|507.23|503.23|17
1610627970000|2021-01-14 12:39:30|507.4|503.4|507.4|503.4|507.4|503.4|507.39|503.39|5
1610627980000|2021-01-14 12:39:40|507.36|503.36|507.71|503.71|507.72|503.72|507.36|503.36|11
1610627990000|2021-01-14 12:39:50|507.69|503.69|507.53|503.53|507.71|503.71|507.44|503.44|20
1610628000000|2021-01-14 12:40:00|507.39|503.39|507.51|503.51|507.56|503.56|507.38|503.38|15
1610628010000|2021-01-14 12:40:10|507.5|503.5|507.3|503.3|507.5|503.5|507.3|503.3|16
1610628020000|2021-01-14 12:40:20|507.29|503.29|507.1|503.1|507.29|503.29|507.1|503.1|13
1610628030000|2021-01-14 12:40:30|507.09|503.09|506.83|502.83|507.14|503.14|506.83|502.83|14
1610628040000|2021-01-14 12:40:40|506.87|502.87|506.73|502.73|506.87|502.87|506.68|502.68|12
1610628050000|2021-01-14 12:40:50|506.68|502.68|506.43|502.43|506.79|502.79|506.42|502.42|17
1610628060000|2021-01-14 12:41:00|506.44|502.44|506.56|502.56|506.56|502.56|506.41|502.41|19
1610628070000|2021-01-14 12:41:10|506.55|502.55|506.71|502.71|506.75|502.75|506.51|502.51|21
1610628080000|2021-01-14 12:41:20|506.7|502.7|506.77|502.77|506.83|502.83|506.7|502.7|14
1610628090000|2021-01-14 12:41:30|506.79|502.79|506.84|502.84|506.9|502.9|506.79|502.79|10
1610628100000|2021-01-14 12:41:40|506.83|502.83|506.65|502.65|506.85|502.85|506.61|502.61|15
1610628110000|2021-01-14 12:41:50|506.68|502.68|506.67|502.67|506.72|502.72|506.65|502.65|18
1610628120000|2021-01-14 12:42:00|506.68|502.68|507.14|503.14|507.16|503.16|506.68|502.68|24
1610628130000|2021-01-14 12:42:10|507.15|503.15|506.88|502.88|507.22|503.22|506.88|502.88|20
1610628140000|2021-01-14 12:42:20|506.84|502.84|506.71|502.71|506.85|502.85|506.65|502.65|19
1610628150000|2021-01-14 12:42:30|506.72|502.72|506.65|502.65|506.72|502.72|506.65|502.65|16
1610628160000|2021-01-14 12:42:40|506.66|502.66|506.6|502.6|506.68|502.68|506.58|502.58|12
1610628170000|2021-01-14 12:42:50|506.59|502.59|506.78|502.78|506.84|502.84|506.57|502.57|16
1610628180000|2021-01-14 12:43:00|506.76|502.76|507.05|503.05|507.05|503.05|506.76|502.76|18
1610628190000|2021-01-14 12:43:10|507.06|503.06|507.05|503.05|507.07|503.07|507.03|503.03|13
1610628200000|2021-01-14 12:43:20|507.02|503.02|506.87|502.87|507.02|503.02|506.76|502.76|14
1610628210000|2021-01-14 12:43:30|506.86|502.86|506.92|502.92|506.92|502.92|506.86|502.86|6
1610628220000|2021-01-14 12:43:40|506.93|502.93|507.19|503.19|507.19|503.19|506.93|502.93|7
1610628230000|2021-01-14 12:43:50|507.25|503.25|507|503|507.26|503.26|506.98|502.98|26
1610628240000|2021-01-14 12:44:00|506.99|502.99|506.9|502.9|506.99|502.99|506.9|502.9|12
1610628250000|2021-01-14 12:44:10|506.89|502.89|506.83|502.83|506.89|502.89|506.83|502.83|11
1610628260000|2021-01-14 12:44:20|506.85|502.85|507.14|503.14|507.14|503.14|506.84|502.84|21
1610628270000|2021-01-14 12:44:30|507.13|503.13|507.2|503.2|507.36|503.36|507.11|503.11|21
1610628280000|2021-01-14 12:44:40|507.22|503.22|507.45|503.45|507.45|503.45|507.22|503.22|15
1610628290000|2021-01-14 12:44:50|507.47|503.47|507.73|503.73|507.79|503.79|507.47|503.47|21
1610628300000|2021-01-14 12:45:00|507.74|503.74|507.7|503.7|507.74|503.74|507.66|503.66|10
1610628310000|2021-01-14 12:45:10|507.72|503.72|507.84|503.84|507.84|503.84|507.72|503.72|9
1610628320000|2021-01-14 12:45:20|507.85|503.85|507.69|503.69|507.87|503.87|507.65|503.65|14
1610628330000|2021-01-14 12:45:30|507.72|503.72|507.82|503.82|507.82|503.82|507.68|503.68|12
1610628340000|2021-01-14 12:45:40|507.83|503.83|507.69|503.69|507.85|503.85|507.67|503.67|16
1610628350000|2021-01-14 12:45:50|507.7|503.7|507.78|503.78|507.79|503.79|507.69|503.69|9
1610628360000|2021-01-14 12:46:00|507.74|503.74|507.79|503.79|507.81|503.81|507.35|503.35|28
1610628370000|2021-01-14 12:46:10|507.8|503.8|507.65|503.65|507.83|503.83|507.48|503.48|20
1610628380000|2021-01-14 12:46:20|507.62|503.62|507.64|503.64|507.64|503.64|507.62|503.62|2
1610628390000|2021-01-14 12:46:30|507.65|503.65|507.54|503.54|507.65|503.65|507.42|503.42|21
1610628400000|2021-01-14 12:46:40|507.55|503.55|507.26|503.26|507.59|503.59|507.26|503.26|17
1610628410000|2021-01-14 12:46:50|507.25|503.25|507.42|503.42|507.47|503.47|507.06|503.06|26
1610628420000|2021-01-14 12:47:00|507.45|503.45|507.45|503.45|507.51|503.51|507.43|503.43|18
1610628430000|2021-01-14 12:47:10|507.46|503.46|507.88|503.88|507.88|503.88|507.46|503.46|25
1610628440000|2021-01-14 12:47:20|507.89|503.89|507.7|503.7|507.91|503.91|507.64|503.64|17
1610628450000|2021-01-14 12:47:30|507.69|503.69|507.66|503.66|507.71|503.71|507.65|503.65|11
1610628460000|2021-01-14 12:47:40|507.67|503.67|507.67|503.67|507.7|503.7|507.61|503.61|17
1610628470000|2021-01-14 12:47:50|507.63|503.63|507.56|503.56|507.69|503.69|507.56|503.56|17
1610628480000|2021-01-14 12:48:00|507.61|503.61|507.25|503.25|507.61|503.61|507.13|503.13|25
1610628490000|2021-01-14 12:48:10|507.27|503.27|507.24|503.24|507.32|503.32|507.23|503.23|20
1610628500000|2021-01-14 12:48:20|507.23|503.23|507.15|503.15|507.23|503.23|507.04|503.04|12
1610628510000|2021-01-14 12:48:30|507.16|503.16|507.25|503.25|507.29|503.29|507.16|503.16|17
1610628520000|2021-01-14 12:48:40|507.27|503.27|507.54|503.54|507.59|503.59|507.27|503.27|14
1610628530000|2021-01-14 12:48:50|507.53|503.53|507.49|503.49|507.54|503.54|507.49|503.49|10
1610628540000|2021-01-14 12:49:00|507.48|503.48|507.16|503.16|507.48|503.48|507.13|503.13|16
1610628550000|2021-01-14 12:49:10|507.15|503.15|506.78|502.78|507.15|503.15|506.78|502.78|16
1610628560000|2021-01-14 12:49:20|506.79|502.79|506.85|502.85|506.88|502.88|506.75|502.75|11
1610628570000|2021-01-14 12:49:30|506.87|502.87|507.03|503.03|507.04|503.04|506.87|502.87|9
1610628580000|2021-01-14 12:49:40|507|503|507.54|503.54|507.54|503.54|507|503|21
1610628590000|2021-01-14 12:49:50|507.55|503.55|507.37|503.37|507.55|503.55|507.34|503.34|14
1610628600000|2021-01-14 12:50:00|507.36|503.36|507.42|503.42|507.44|503.44|507.34|503.34|16
1610628610000|2021-01-14 12:50:10|507.48|503.48|507.41|503.41|507.55|503.55|507.4|503.4|19
1610628620000|2021-01-14 12:50:20|507.4|503.4|507.26|503.26|507.51|503.51|507.24|503.24|20
1610628630000|2021-01-14 12:50:30|507.25|503.25|507.41|503.41|507.48|503.48|507.25|503.25|16
1610628640000|2021-01-14 12:50:40|507.39|503.39|507.51|503.51|507.52|503.52|507.39|503.39|11
1610628650000|2021-01-14 12:50:50|507.52|503.52|507.65|503.65|507.7|503.7|507.52|503.52|15
1610628660000|2021-01-14 12:51:00|507.63|503.63|507.67|503.67|507.68|503.68|507.63|503.63|10
1610628670000|2021-01-14 12:51:10|507.66|503.66|507.62|503.62|507.66|503.66|507.61|503.61|15
1610628680000|2021-01-14 12:51:20|507.58|503.58|507.42|503.42|507.6|503.6|507.4|503.4|14
1610628690000|2021-01-14 12:51:30|507.4|503.4|507.4|503.4|507.41|503.41|507.4|503.4|3
1610628700000|2021-01-14 12:51:40|507.41|503.41|507.56|503.56|507.58|503.58|507.41|503.41|8
1610628710000|2021-01-14 12:51:50|507.57|503.57|507.6|503.6|507.62|503.62|507.57|503.57|13
1610628720000|2021-01-14 12:52:00|507.61|503.61|507.43|503.43|507.61|503.61|507.39|503.39|19
1610628730000|2021-01-14 12:52:10|507.44|503.44|507.51|503.51|507.51|503.51|507.21|503.21|12
1610628740000|2021-01-14 12:52:20|507.54|503.54|507.85|503.85|507.85|503.85|507.54|503.54|17
1610628750000|2021-01-14 12:52:30|507.92|503.92|507.79|503.79|507.97|503.97|507.79|503.79|17
1610628760000|2021-01-14 12:52:40|507.85|503.85|507.85|503.85|507.85|503.85|507.77|503.77|16
1610628770000|2021-01-14 12:52:50|507.86|503.86|507.86|503.86|507.9|503.9|507.86|503.86|6
1610628780000|2021-01-14 12:53:00|507.8|503.8|507.88|503.88|508.01|504.01|507.79|503.79|9
1610628790000|2021-01-14 12:53:10|507.92|503.92|507.84|503.84|508.02|504.02|507.73|503.73|14
1610628800000|2021-01-14 12:53:20|507.87|503.87|507.77|503.77|507.9|503.9|507.73|503.73|16
1610628810000|2021-01-14 12:53:30|507.75|503.75|507.86|503.86|507.87|503.87|507.75|503.75|6
1610628820000|2021-01-14 12:53:40|507.89|503.89|508.05|504.05|508.05|504.05|507.88|503.88|14
1610628830000|2021-01-14 12:53:50|508.07|504.07|507.99|503.99|508.08|504.08|507.99|503.99|13
1610628840000|2021-01-14 12:54:00|508|504|508.08|504.08|508.08|504.08|507.98|503.98|8
1610628850000|2021-01-14 12:54:10|508.04|504.04|507.87|503.87|508.06|504.06|507.87|503.87|10
1610628860000|2021-01-14 12:54:20|507.82|503.82|507.96|503.96|508.05|504.05|507.78|503.78|17
1610628870000|2021-01-14 12:54:30|507.94|503.94|508.14|504.14|508.14|504.14|507.94|503.94|13
1610628880000|2021-01-14 12:54:40|508.12|504.12|508.38|504.38|508.44|504.44|508.12|504.12|17
1610628890000|2021-01-14 12:54:50|508.4|504.4|508.52|504.52|508.63|504.63|508.4|504.4|21
1610628900000|2021-01-14 12:55:00|508.51|504.51|508.52|504.52|508.55|504.55|508.5|504.5|10
1610628910000|2021-01-14 12:55:10|508.5|504.5|508.57|504.57|508.57|504.57|508.34|504.34|17
1610628920000|2021-01-14 12:55:20|508.6|504.6|508.68|504.68|508.69|504.69|508.6|504.6|13
1610628930000|2021-01-14 12:55:30|508.69|504.69|508.62|504.62|508.71|504.71|508.61|504.61|13
1610628940000|2021-01-14 12:55:40|508.65|504.65|508.69|504.69|508.69|504.69|508.62|504.62|16
1610628950000|2021-01-14 12:55:50|508.66|504.66|508.7|504.7|508.76|504.76|508.64|504.64|15
1610628960000|2021-01-14 12:56:00|508.69|504.69|508.83|504.83|508.83|504.83|508.69|504.69|14
1610628970000|2021-01-14 12:56:10|508.82|504.82|508.86|504.86|508.88|504.88|508.72|504.72|14
1610628980000|2021-01-14 12:56:20|508.87|504.87|508.46|504.46|508.88|504.88|508.45|504.45|14
1610628990000|2021-01-14 12:56:30|508.48|504.48|508.33|504.33|508.48|504.48|508.33|504.33|12
1610629000000|2021-01-14 12:56:40|508.31|504.31|508.55|504.55|508.56|504.56|508.29|504.29|23
1610629010000|2021-01-14 12:56:50|508.52|504.52|508.38|504.38|508.52|504.52|508.38|504.38|9
1610629020000|2021-01-14 12:57:00|508.42|504.42|508.49|504.49|508.49|504.49|508.42|504.42|16
1610629030000|2021-01-14 12:57:10|508.5|504.5|508.48|504.48|508.72|504.72|508.45|504.45|22
1610629040000|2021-01-14 12:57:20|508.44|504.44|508.44|504.44|508.48|504.48|508.43|504.43|18
1610629050000|2021-01-14 12:57:30|508.45|504.45|508.44|504.44|508.46|504.46|508.42|504.42|13
1610629060000|2021-01-14 12:57:40|508.43|504.43|508.55|504.55|508.55|504.55|508.42|504.42|18
1610629070000|2021-01-14 12:57:50|508.58|504.58|508.49|504.49|508.58|504.58|508.49|504.49|6
1610629080000|2021-01-14 12:58:00|508.52|504.52|508.28|504.28|508.52|504.52|508.09|504.09|23
1610629090000|2021-01-14 12:58:10|508.29|504.29|508.23|504.23|508.29|504.29|508.19|504.19|10
1610629100000|2021-01-14 12:58:20|508.24|504.24|508.59|504.59|508.62|504.62|508.24|504.24|23
1610629110000|2021-01-14 12:58:30|508.64|504.64|508.67|504.67|508.73|504.73|508.64|504.64|16
1610629120000|2021-01-14 12:58:40|508.65|504.65|508.58|504.58|508.67|504.67|508.58|504.58|18
1610629130000|2021-01-14 12:58:50|508.63|504.63|508.51|504.51|508.71|504.71|508.5|504.5|21
1610629140000|2021-01-14 12:59:00|508.53|504.53|508.68|504.68|508.68|504.68|508.53|504.53|12
1610629150000|2021-01-14 12:59:10|508.67|504.67|508.6|504.6|508.67|504.67|508.59|504.59|7
1610629160000|2021-01-14 12:59:20|508.61|504.61|508.59|504.59|508.65|504.65|508.59|504.59|15
1610629170000|2021-01-14 12:59:30|508.6|504.6|508.82|504.82|508.82|504.82|508.59|504.59|14
1610629180000|2021-01-14 12:59:40|508.83|504.83|508.76|504.76|508.83|504.83|508.76|504.76|12
1610629190000|2021-01-14 12:59:50|508.79|504.79|508.77|504.77|508.81|504.81|508.77|504.77|15
1610629200000|2021-01-14 13:00:00|508.76|504.76|508.69|504.69|508.8|504.8|508.69|504.69|14
1610629210000|2021-01-14 13:00:10|508.66|504.66|508.65|504.65|508.66|504.66|508.65|504.65|4
1610629220000|2021-01-14 13:00:20|508.68|504.68|508.85|504.85|508.88|504.88|508.68|504.68|17
1610629230000|2021-01-14 13:00:30|508.84|504.84|508.82|504.82|508.85|504.85|508.79|504.79|11
1610629240000|2021-01-14 13:00:40|508.81|504.81|508.66|504.66|508.81|504.81|508.63|504.63|16
1610629250000|2021-01-14 13:00:50|508.65|504.65|508.6|504.6|508.68|504.68|508.6|504.6|9
1610629260000|2021-01-14 13:01:00|508.63|504.63|508.46|504.46|508.63|504.63|508.4|504.4|13
1610629270000|2021-01-14 13:01:10|508.33|504.33|508.19|504.19|508.35|504.35|508.19|504.19|15
1610629280000|2021-01-14 13:01:20|508.13|504.13|507.9|503.9|508.13|504.13|507.9|503.9|13
1610629290000|2021-01-14 13:01:30|507.95|503.95|507.69|503.69|507.95|503.95|507.69|503.69|16
1610629300000|2021-01-14 13:01:40|507.73|503.73|508.2|504.2|508.2|504.2|507.68|503.68|15
1610629310000|2021-01-14 13:01:50|508.21|504.21|508.3|504.3|508.43|504.43|508.21|504.21|15
1610629320000|2021-01-14 13:02:00|508.23|504.23|508.37|504.37|508.37|504.37|508.22|504.22|12
1610629330000|2021-01-14 13:02:10|508.38|504.38|508.48|504.48|508.48|504.48|508.38|504.38|13
1610629340000|2021-01-14 13:02:20|508.61|504.61|508.59|504.59|508.64|504.64|508.59|504.59|9
1610629350000|2021-01-14 13:02:30|508.6|504.6|508.39|504.39|508.61|504.61|508.39|504.39|12
1610629360000|2021-01-14 13:02:40|508.38|504.38|508.28|504.28|508.38|504.38|508.25|504.25|15
1610629370000|2021-01-14 13:02:50|508.27|504.27|508.31|504.31|508.31|504.31|508.27|504.27|13
1610629380000|2021-01-14 13:03:00|508.3|504.3|508.27|504.27|508.32|504.32|508.27|504.27|14
1610629390000|2021-01-14 13:03:10|508.28|504.28|508.4|504.4|508.42|504.42|508.16|504.16|27
1610629400000|2021-01-14 13:03:20|508.39|504.39|508.43|504.43|508.43|504.43|508.38|504.38|12
1610629410000|2021-01-14 13:03:30|508.44|504.44|508.8|504.8|508.8|504.8|508.44|504.44|16
1610629420000|2021-01-14 13:03:40|508.79|504.79|508.8|504.8|508.81|504.81|508.76|504.76|12
1610629430000|2021-01-14 13:03:50|508.81|504.81|508.91|504.91|508.91|504.91|508.79|504.79|15
1610629440000|2021-01-14 13:04:00|508.93|504.93|509.13|505.13|509.16|505.16|508.93|504.93|20
1610629450000|2021-01-14 13:04:10|509.14|505.14|509.38|505.38|509.45|505.45|509.09|505.09|25
1610629460000|2021-01-14 13:04:20|509.41|505.41|509.41|505.41|509.48|505.48|509.35|505.35|19
1610629470000|2021-01-14 13:04:30|509.44|505.44|509.81|505.81|509.81|505.81|509.38|505.38|25
1610629480000|2021-01-14 13:04:40|509.78|505.78|509.7|505.7|509.78|505.78|509.69|505.69|6
1610629490000|2021-01-14 13:04:50|509.51|505.51|509.62|505.62|509.94|505.94|509.51|505.51|16
1610629500000|2021-01-14 13:05:00|509.94|505.94|510.57|506.57|510.57|506.57|509.62|505.62|18
1610629510000|2021-01-14 13:05:10|510.63|506.63|510.72|506.72|510.75|506.75|510.61|506.61|18
1610629520000|2021-01-14 13:05:20|510.71|506.71|510.77|506.77|510.78|506.78|510.65|506.65|16
1610629530000|2021-01-14 13:05:30|510.76|506.76|510.78|506.78|510.8|506.8|510.74|506.74|12
1610629540000|2021-01-14 13:05:40|510.77|506.77|510.82|506.82|510.82|506.82|510.67|506.67|19
1610629550000|2021-01-14 13:05:50|510.83|506.83|511.21|507.21|511.21|507.21|510.79|506.79|20
1610629560000|2021-01-14 13:06:00|511.26|507.26|512.18|508.18|512.18|508.18|511.26|507.26|28
1610629570000|2021-01-14 13:06:10|512.17|508.17|512.79|508.79|512.85|508.85|512.17|508.17|28
1610629580000|2021-01-14 13:06:20|512.81|508.81|512.52|508.52|512.86|508.86|512.49|508.49|25
1610629590000|2021-01-14 13:06:30|512.56|508.56|511.89|507.89|512.56|508.56|511.82|507.82|31
1610629600000|2021-01-14 13:06:40|511.94|507.94|512.27|508.27|512.33|508.33|511.9|507.9|20
1610629610000|2021-01-14 13:06:50|512.36|508.36|512.36|508.36|512.47|508.47|512.3|508.3|18
1610629620000|2021-01-14 13:07:00|512.37|508.37|512.07|508.07|512.37|508.37|512.01|508.01|24
1610629630000|2021-01-14 13:07:10|512.09|508.09|511.63|507.63|512.1|508.1|511.63|507.63|25
1610629640000|2021-01-14 13:07:20|511.67|507.67|511.91|507.91|511.91|507.91|511.67|507.67|22
1610629650000|2021-01-14 13:07:30|511.89|507.89|512.47|508.47|512.48|508.48|511.89|507.89|26
1610629660000|2021-01-14 13:07:40|512.44|508.44|512.45|508.45|512.46|508.46|512.39|508.39|17
1610629670000|2021-01-14 13:07:50|512.4|508.4|512.26|508.26|512.41|508.41|512.21|508.21|24
1610629680000|2021-01-14 13:08:00|512.21|508.21|511.59|507.59|512.26|508.26|511.58|507.58|26
1610629690000|2021-01-14 13:08:10|511.55|507.55|510.82|506.82|511.56|507.56|510.74|506.74|28
1610629700000|2021-01-14 13:08:20|510.84|506.84|510.48|506.48|510.89|506.89|510.48|506.48|25
1610629710000|2021-01-14 13:08:30|510.49|506.49|510.92|506.92|510.93|506.93|510.43|506.43|23
1610629720000|2021-01-14 13:08:40|510.93|506.93|510.81|506.81|511.06|507.06|510.76|506.76|27
1610629730000|2021-01-14 13:08:50|510.83|506.83|510.86|506.86|510.91|506.91|510.82|506.82|20
1610629740000|2021-01-14 13:09:00|510.87|506.87|510.63|506.63|510.87|506.87|510.6|506.6|28
1610629750000|2021-01-14 13:09:10|510.64|506.64|510.15|506.15|510.71|506.71|510.12|506.12|23
1610629760000|2021-01-14 13:09:20|510.11|506.11|509.91|505.91|510.17|506.17|509.88|505.88|25
1610629770000|2021-01-14 13:09:30|509.9|505.9|509.8|505.8|509.95|505.95|509.8|505.8|18
1610629780000|2021-01-14 13:09:40|509.79|505.79|510.15|506.15|510.19|506.19|509.67|505.67|28
1610629790000|2021-01-14 13:09:50|510.13|506.13|511.1|507.1|511.1|507.1|510.13|506.13|31
1610629800000|2021-01-14 13:10:00|511.09|507.09|510.78|506.78|511.1|507.1|510.65|506.65|21
1610629810000|2021-01-14 13:10:10|510.77|506.77|510.92|506.92|511.01|507.01|510.77|506.77|21
1610629820000|2021-01-14 13:10:20|510.91|506.91|510.92|506.92|510.92|506.92|510.89|506.89|10
1610629830000|2021-01-14 13:10:30|510.83|506.83|510.75|506.75|510.89|506.89|510.49|506.49|22
1610629840000|2021-01-14 13:10:40|510.74|506.74|510.67|506.67|510.74|506.74|510.67|506.67|6
1610629850000|2021-01-14 13:10:50|510.7|506.7|510.73|506.73|510.74|506.74|510.68|506.68|6
1610629860000|2021-01-14 13:11:00|510.71|506.71|510.41|506.41|510.71|506.71|510.4|506.4|24
1610629870000|2021-01-14 13:11:10|510.39|506.39|509.73|505.73|510.41|506.41|509.68|505.68|21
1610629880000|2021-01-14 13:11:20|509.74|505.74|509.8|505.8|509.94|505.94|509.74|505.74|27
1610629890000|2021-01-14 13:11:30|509.79|505.79|510.06|506.06|510.08|506.08|509.79|505.79|22
1610629900000|2021-01-14 13:11:40|510.1|506.1|510.18|506.18|510.18|506.18|510.07|506.07|12
1610629910000|2021-01-14 13:11:50|510.12|506.12|510.12|506.12|510.14|506.14|510|506|19
1610629920000|2021-01-14 13:12:00|510.13|506.13|510.06|506.06|510.13|506.13|510.04|506.04|16
1610629930000|2021-01-14 13:12:10|510.08|506.08|510.56|506.56|510.56|506.56|510.06|506.06|31
1610629940000|2021-01-14 13:12:20|510.63|506.63|510.89|506.89|510.99|506.99|510.57|506.57|22
1610629950000|2021-01-14 13:12:30|510.79|506.79|510.74|506.74|510.91|506.91|510.61|506.61|24
1610629960000|2021-01-14 13:12:40|510.76|506.76|510.82|506.82|510.91|506.91|510.75|506.75|25
1610629970000|2021-01-14 13:12:50|510.84|506.84|510.93|506.93|510.96|506.96|510.37|506.37|17
1610629980000|2021-01-14 13:13:00|510.92|506.92|510.95|506.95|511.05|507.05|510.86|506.86|16
1610629990000|2021-01-14 13:13:10|510.97|506.97|510.91|506.91|510.97|506.97|510.9|506.9|17
1610630000000|2021-01-14 13:13:20|510.92|506.92|510.91|506.91|510.95|506.95|510.91|506.91|7
1610630010000|2021-01-14 13:13:30|510.92|506.92|510.6|506.6|511.01|507.01|510.6|506.6|18
1610630020000|2021-01-14 13:13:40|510.64|506.64|510.86|506.86|510.93|506.93|510.64|506.64|19
1610630030000|2021-01-14 13:13:50|510.93|506.93|510.73|506.73|510.93|506.93|510.73|506.73|17
1610630040000|2021-01-14 13:14:00|510.75|506.75|510.75|506.75|510.91|506.91|510.75|506.75|22
1610630050000|2021-01-14 13:14:10|510.77|506.77|510.88|506.88|510.95|506.95|510.77|506.77|11
1610630060000|2021-01-14 13:14:20|510.87|506.87|510.9|506.9|510.9|506.9|510.85|506.85|8
1610630070000|2021-01-14 13:14:30|510.96|506.96|511.05|507.05|511.15|507.15|510.96|506.96|17
1610630080000|2021-01-14 13:14:40|511.04|507.04|510.92|506.92|511.04|507.04|510.83|506.83|20
1610630090000|2021-01-14 13:14:50|510.94|506.94|511.45|507.45|511.45|507.45|510.94|506.94|15
1610630100000|2021-01-14 13:15:00|511.49|507.49|511.5|507.5|511.59|507.59|511.47|507.47|15
1610630110000|2021-01-14 13:15:10|511.47|507.47|511.78|507.78|511.78|507.78|511.47|507.47|6
1610630120000|2021-01-14 13:15:20|511.77|507.77|512.17|508.17|512.18|508.18|511.76|507.76|23
1610630130000|2021-01-14 13:15:30|512.16|508.16|512.64|508.64|512.67|508.67|512.15|508.15|18
1610630140000|2021-01-14 13:15:40|512.65|508.65|512.68|508.68|513.06|509.06|512.65|508.65|21
1610630150000|2021-01-14 13:15:50|512.69|508.69|512.91|508.91|513.06|509.06|512.65|508.65|10
1610630160000|2021-01-14 13:16:00|512.66|508.66|512.53|508.53|512.72|508.72|511.97|507.97|18
1610630170000|2021-01-14 13:16:10|512.52|508.52|513.06|509.06|513.07|509.07|512.43|508.43|15
1610630180000|2021-01-14 13:16:20|513.03|509.03|513.21|509.21|513.28|509.28|513.03|509.03|20
1610630190000|2021-01-14 13:16:30|513.26|509.26|512.99|508.99|513.26|509.26|512.95|508.95|10
1610630200000|2021-01-14 13:16:40|513|509|512.46|508.46|513.07|509.07|512.46|508.46|20
1610630210000|2021-01-14 13:16:50|512.48|508.48|512.24|508.24|512.54|508.54|512.24|508.24|10
1610630220000|2021-01-14 13:17:00|512.2|508.2|512.02|508.02|512.2|508.2|511.87|507.87|28
1610630230000|2021-01-14 13:17:10|511.98|507.98|511.87|507.87|512|508|511.86|507.86|9
1610630240000|2021-01-14 13:17:20|511.86|507.86|511.9|507.9|511.96|507.96|511.78|507.78|26
1610630250000|2021-01-14 13:17:30|511.87|507.87|511.86|507.86|511.87|507.87|511.73|507.73|24
1610630260000|2021-01-14 13:17:40|511.83|507.83|512.02|508.02|512.06|508.06|511.83|507.83|9
1610630270000|2021-01-14 13:17:50|512.01|508.01|512.05|508.05|512.09|508.09|512.01|508.01|14
1610630280000|2021-01-14 13:18:00|512.03|508.03|511.88|507.88|512.1|508.1|511.6|507.6|26
1610630290000|2021-01-14 13:18:10|511.89|507.89|511.86|507.86|511.96|507.96|511.86|507.86|22
1610630300000|2021-01-14 13:18:20|511.87|507.87|511.63|507.63|511.87|507.87|511.61|507.61|28
1610630310000|2021-01-14 13:18:30|511.64|507.64|511.45|507.45|511.66|507.66|511.43|507.43|24
1610630320000|2021-01-14 13:18:40|511.44|507.44|512.69|508.69|512.69|508.69|511.35|507.35|26
1610630330000|2021-01-14 13:18:50|512.71|508.71|512.73|508.73|512.75|508.75|512.71|508.71|12
1610630340000|2021-01-14 13:19:00|512.76|508.76|512.62|508.62|512.76|508.76|512.49|508.49|16
1610630350000|2021-01-14 13:19:10|512.61|508.61|512.65|508.65|512.66|508.66|512.57|508.57|14
1610630360000|2021-01-14 13:19:20|512.71|508.71|512.83|508.83|512.83|508.83|512.69|508.69|7
1610630370000|2021-01-14 13:19:30|512.88|508.88|512.82|508.82|512.92|508.92|512.68|508.68|22
1610630380000|2021-01-14 13:19:40|512.84|508.84|512.62|508.62|512.84|508.84|512.61|508.61|28
1610630390000|2021-01-14 13:19:50|512.63|508.63|512.69|508.69|512.81|508.81|512.61|508.61|21
1610630400000|2021-01-14 13:20:00|512.7|508.7|512.67|508.67|512.71|508.71|512.55|508.55|23
1610630410000|2021-01-14 13:20:10|512.78|508.78|513.07|509.07|513.16|509.16|512.78|508.78|16
1610630420000|2021-01-14 13:20:20|513.29|509.29|513.51|509.51|513.51|509.51|513.27|509.27|6
1610630430000|2021-01-14 13:20:30|513.54|509.54|513.36|509.36|513.58|509.58|513.36|509.36|17
1610630440000|2021-01-14 13:20:40|513.35|509.35|513.42|509.42|513.42|509.42|513.35|509.35|7
1610630450000|2021-01-14 13:20:50|513.43|509.43|513.61|509.61|513.61|509.61|513.42|509.42|13
1610630460000|2021-01-14 13:21:00|513.59|509.59|513.47|509.47|513.59|509.59|513.43|509.43|9
1610630470000|2021-01-14 13:21:10|513.4|509.4|513.49|509.49|513.49|509.49|513.4|509.4|9
1610630480000|2021-01-14 13:21:20|513.48|509.48|513.63|509.63|513.63|509.63|513.48|509.48|11
1610630490000|2021-01-14 13:21:30|513.6|509.6|513.61|509.61|513.64|509.64|513.6|509.6|5
1610630500000|2021-01-14 13:21:40|513.65|509.65|513.58|509.58|513.66|509.66|513.5|509.5|10
1610630510000|2021-01-14 13:21:50|513.59|509.59|513.81|509.81|513.91|509.91|513.59|509.59|14
1610630520000|2021-01-14 13:22:00|513.61|509.61|513.81|509.81|513.85|509.85|513.61|509.61|12
1610630530000|2021-01-14 13:22:10|513.85|509.85|513.81|509.81|513.85|509.85|513.81|509.81|4
1610630540000|2021-01-14 13:22:20|513.82|509.82|513.87|509.87|513.89|509.89|513.82|509.82|4
1610630550000|2021-01-14 13:22:30|513.83|509.83|513.98|509.98|514.04|510.04|513.83|509.83|5
1610630560000|2021-01-14 13:22:40|513.83|509.83|514.33|510.33|514.33|510.33|513.83|509.83|10
1610630570000|2021-01-14 13:22:50|514.46|510.46|514.46|510.46|514.46|510.46|514.46|510.46|1
1610630580000|2021-01-14 13:23:00|514.44|510.44|514.12|510.12|514.44|510.44|514.08|510.08|16
1610630590000|2021-01-14 13:23:10|514.13|510.13|514.02|510.02|514.13|510.13|513.9|509.9|10
1610630600000|2021-01-14 13:23:20|514.05|510.05|513.75|509.75|514.05|510.05|513.71|509.71|28
1610630610000|2021-01-14 13:23:30|513.78|509.78|513.92|509.92|513.92|509.92|513.78|509.78|11
1610630620000|2021-01-14 13:23:40|513.97|509.97|514.21|510.21|514.21|510.21|513.97|509.97|7
1610630630000|2021-01-14 13:23:50|514.25|510.25|514.11|510.11|514.26|510.26|514.09|510.09|9
1610630640000|2021-01-14 13:24:00|514.1|510.1|514.1|510.1|514.1|510.1|514.1|510.1|1
1610630650000|2021-01-14 13:24:10|514.06|510.06|514.12|510.12|514.12|510.12|514.06|510.06|3
1610630660000|2021-01-14 13:24:20|514.07|510.07|513.83|509.83|514.08|510.08|513.83|509.83|14
1610630670000|2021-01-14 13:24:30|513.78|509.78|513.85|509.85|513.85|509.85|513.77|509.77|5
1610630680000|2021-01-14 13:24:40|513.81|509.81|513.82|509.82|513.83|509.83|513.81|509.81|4
1610630690000|2021-01-14 13:24:50|513.81|509.81|514.12|510.12|514.12|510.12|513.81|509.81|12
1610630700000|2021-01-14 13:25:00|514.16|510.16|514.22|510.22|514.22|510.22|514.09|510.09|11
1610630710000|2021-01-14 13:25:10|514.27|510.27|514.29|510.29|514.41|510.41|514.27|510.27|16
1610630720000|2021-01-14 13:25:20|514.28|510.28|514.58|510.58|514.58|510.58|514.23|510.23|22
1610630730000|2021-01-14 13:25:30|514.49|510.49|514.29|510.29|514.58|510.58|514.29|510.29|10
1610630740000|2021-01-14 13:25:40|514.48|510.48|514.29|510.29|514.48|510.48|514.29|510.29|2
1610630750000|2021-01-14 13:25:50|514.75|510.75|515.28|511.28|515.36|511.36|514.75|510.75|17
1610630760000|2021-01-14 13:26:00|515.27|511.27|515.3|511.3|515.32|511.32|515.21|511.21|17
1610630770000|2021-01-14 13:26:10|515.34|511.34|515.55|511.55|515.59|511.59|515.32|511.32|23
1610630780000|2021-01-14 13:26:20|515.56|511.56|515.79|511.79|515.83|511.83|515.56|511.56|10
1610630790000|2021-01-14 13:26:30|515.84|511.84|516.26|512.26|516.26|512.26|515.84|511.84|13
1610630800000|2021-01-14 13:26:40|516.23|512.23|516.3|512.3|516.31|512.31|516.05|512.05|30
1610630810000|2021-01-14 13:26:50|516.29|512.29|516.42|512.42|516.42|512.42|516.29|512.29|9
1610630820000|2021-01-14 13:27:00|516.47|512.47|516.51|512.51|516.54|512.54|516.47|512.47|5
1610630830000|2021-01-14 13:27:10|516.55|512.55|516.97|512.97|516.97|512.97|516.55|512.55|23
1610630840000|2021-01-14 13:27:20|516.86|512.86|517.25|513.25|517.39|513.39|516.72|512.72|12
1610630850000|2021-01-14 13:27:30|517.24|513.24|517.43|513.43|517.43|513.43|517.23|513.23|11
1610630860000|2021-01-14 13:27:40|517.42|513.42|517.46|513.46|517.46|513.46|517.41|513.41|10
1610630870000|2021-01-14 13:27:50|517.45|513.45|517.41|513.41|517.47|513.47|517.41|513.41|11
1610630880000|2021-01-14 13:28:00|517.4|513.4|517.45|513.45|517.8|513.8|517.31|513.31|29
1610630890000|2021-01-14 13:28:10|517.44|513.44|517.32|513.32|517.44|513.44|517.32|513.32|11
1610630900000|2021-01-14 13:28:20|517.31|513.31|516.62|512.62|517.31|513.31|516.56|512.56|24
1610630910000|2021-01-14 13:28:30|516.66|512.66|516.42|512.42|516.66|512.66|516.33|512.33|22
1610630920000|2021-01-14 13:28:40|516.41|512.41|516.84|512.84|516.84|512.84|516.41|512.41|21
1610630930000|2021-01-14 13:28:50|516.81|512.81|516.9|512.9|516.92|512.92|516.79|512.79|15
1610630940000|2021-01-14 13:29:00|516.88|512.88|516.29|512.29|516.89|512.89|516.22|512.22|33
1610630950000|2021-01-14 13:29:10|516.3|512.3|516.04|512.04|516.4|512.4|516.04|512.04|22
1610630960000|2021-01-14 13:29:20|516.05|512.05|515.62|511.62|516.06|512.06|515.57|511.57|18
1610630970000|2021-01-14 13:29:30|515.59|511.59|514.65|510.65|515.59|511.59|514.64|510.64|25
1610630980000|2021-01-14 13:29:40|514.62|510.62|514.52|510.52|514.84|510.84|514.32|510.32|29
1610630990000|2021-01-14 13:29:50|514.54|510.54|514.92|510.92|514.92|510.92|514.54|510.54|20
1610631000000|2021-01-14 13:30:00|514.93|510.93|514.96|510.96|514.99|510.99|514.9|510.9|19
1610631010000|2021-01-14 13:30:10|515.08|511.08|516.11|512.11|516.12|512.12|515.08|511.08|29
1610631020000|2021-01-14 13:30:20|516.2|512.2|516.77|512.77|516.77|512.77|516.12|512.12|25
1610631030000|2021-01-14 13:30:30|516.75|512.75|516.91|512.91|517.16|513.16|516.75|512.75|29
1610631040000|2021-01-14 13:30:40|516.92|512.92|517.05|513.05|517.13|513.13|516.82|512.82|27
1610631050000|2021-01-14 13:30:50|517.08|513.08|516.12|512.12|517.08|513.08|516.1|512.1|35
1610631060000|2021-01-14 13:31:00|516.08|512.08|516.2|512.2|516.28|512.28|516.06|512.06|20
1610631070000|2021-01-14 13:31:10|516.23|512.23|516.41|512.41|516.5|512.5|516.18|512.18|29
1610631080000|2021-01-14 13:31:20|516.37|512.37|515.42|511.42|516.37|512.37|515.42|511.42|34
1610631090000|2021-01-14 13:31:30|515.44|511.44|514.9|510.9|515.48|511.48|514.9|510.9|27
1610631100000|2021-01-14 13:31:40|514.92|510.92|515.21|511.21|515.28|511.28|514.92|510.92|20
1610631110000|2021-01-14 13:31:50|515.22|511.22|515.35|511.35|515.43|511.43|515.21|511.21|28
1610631120000|2021-01-14 13:32:00|515.34|511.34|515.01|511.01|515.36|511.36|515.01|511.01|23
1610631130000|2021-01-14 13:32:10|515.04|511.04|515.23|511.23|515.23|511.23|515.01|511.01|23
1610631140000|2021-01-14 13:32:20|515.17|511.17|514.99|510.99|515.2|511.2|514.94|510.94|20
1610631150000|2021-01-14 13:32:30|514.97|510.97|514.25|510.25|514.97|510.97|514.04|510.04|29
1610631160000|2021-01-14 13:32:40|514.24|510.24|513.41|509.41|514.24|510.24|513.41|509.41|27
1610631170000|2021-01-14 13:32:50|513.45|509.45|513.2|509.2|513.45|509.45|512.88|508.88|29
1610631180000|2021-01-14 13:33:00|513.28|509.28|513.94|509.94|513.95|509.95|513.28|509.28|35
1610631190000|2021-01-14 13:33:10|513.95|509.95|513.39|509.39|514|510|513.32|509.32|25
1610631200000|2021-01-14 13:33:20|513.44|509.44|513.54|509.54|513.63|509.63|513.44|509.44|31
1610631210000|2021-01-14 13:33:30|513.46|509.46|513.14|509.14|513.54|509.54|513.14|509.14|24
1610631220000|2021-01-14 13:33:40|513.17|509.17|513.06|509.06|513.62|509.62|513.06|509.06|34
1610631230000|2021-01-14 13:33:50|513.02|509.02|512.56|508.56|513.02|509.02|512.55|508.55|25
1610631240000|2021-01-14 13:34:00|512.53|508.53|512.39|508.39|512.64|508.64|512.39|508.39|27
1610631250000|2021-01-14 13:34:10|512.36|508.36|512.03|508.03|512.52|508.52|512.02|508.02|27
1610631260000|2021-01-14 13:34:20|512.05|508.05|512.14|508.14|512.18|508.18|512.03|508.03|26
1610631270000|2021-01-14 13:34:30|512.1|508.1|512.66|508.66|512.66|508.66|512.01|508.01|35
1610631280000|2021-01-14 13:34:40|512.59|508.59|512.21|508.21|512.69|508.69|512.06|508.06|29
1610631290000|2021-01-14 13:34:50|512.06|508.06|511.66|507.66|512.13|508.13|511.66|507.66|21
1610631300000|2021-01-14 13:35:00|511.64|507.64|510.91|506.91|511.64|507.64|510.91|506.91|24
1610631310000|2021-01-14 13:35:10|510.92|506.92|510.7|506.7|510.92|506.92|510.66|506.66|23
1610631320000|2021-01-14 13:35:20|510.83|506.83|510.95|506.95|511.1|507.1|510.72|506.72|29
1610631330000|2021-01-14 13:35:30|510.93|506.93|511.8|507.8|511.81|507.81|510.93|506.93|33
1610631340000|2021-01-14 13:35:40|511.84|507.84|512.04|508.04|512.05|508.05|511.8|507.8|25
1610631350000|2021-01-14 13:35:50|512.05|508.05|511.72|507.72|512.09|508.09|511.7|507.7|22
1610631360000|2021-01-14 13:36:00|511.76|507.76|511.56|507.56|511.78|507.78|511.43|507.43|31
1610631370000|2021-01-14 13:36:10|511.52|507.52|511.82|507.82|511.83|507.83|511.44|507.44|25
1610631380000|2021-01-14 13:36:20|511.84|507.84|511.98|507.98|512.02|508.02|511.84|507.84|19
1610631390000|2021-01-14 13:36:30|511.99|507.99|512.33|508.33|512.33|508.33|511.6|507.6|24
1610631400000|2021-01-14 13:36:40|512.31|508.31|512.13|508.13|512.36|508.36|512.13|508.13|27
1610631410000|2021-01-14 13:36:50|512.12|508.12|512.07|508.07|512.24|508.24|511.96|507.96|24
1610631420000|2021-01-14 13:37:00|512.12|508.12|511.85|507.85|512.13|508.13|511.78|507.78|18
1610631430000|2021-01-14 13:37:10|511.86|507.86|511.9|507.9|512.06|508.06|511.83|507.83|24
1610631440000|2021-01-14 13:37:20|511.89|507.89|511.88|507.88|511.89|507.89|511.81|507.81|16
1610631450000|2021-01-14 13:37:30|511.92|507.92|511.75|507.75|512.02|508.02|511.75|507.75|20
1610631460000|2021-01-14 13:37:40|511.77|507.77|511.8|507.8|512.02|508.02|511.76|507.76|21
1610631470000|2021-01-14 13:37:50|511.86|507.86|512.15|508.15|512.19|508.19|511.78|507.78|24
1610631480000|2021-01-14 13:38:00|512.24|508.24|511.93|507.93|512.26|508.26|511.93|507.93|17
1610631490000|2021-01-14 13:38:10|511.96|507.96|512.07|508.07|512.09|508.09|511.82|507.82|17
1610631500000|2021-01-14 13:38:20|512.09|508.09|511.91|507.91|512.12|508.12|511.91|507.91|28
1610631510000|2021-01-14 13:38:30|511.94|507.94|512.21|508.21|512.21|508.21|511.92|507.92|26
1610631520000|2021-01-14 13:38:40|512.2|508.2|512.02|508.02|512.28|508.28|511.92|507.92|20
1610631530000|2021-01-14 13:38:50|512.03|508.03|512.22|508.22|512.23|508.23|512.02|508.02|13
1610631540000|2021-01-14 13:39:00|512.18|508.18|511.87|507.87|512.18|508.18|511.58|507.58|28
1610631550000|2021-01-14 13:39:10|511.86|507.86|512.47|508.47|512.47|508.47|511.86|507.86|28
1610631560000|2021-01-14 13:39:20|512.51|508.51|512.47|508.47|512.51|508.51|512.39|508.39|13
1610631570000|2021-01-14 13:39:30|512.43|508.43|512.5|508.5|512.64|508.64|512.4|508.4|16
1610631580000|2021-01-14 13:39:40|512.53|508.53|512.66|508.66|512.66|508.66|512.5|508.5|27
1610631590000|2021-01-14 13:39:50|512.68|508.68|512.92|508.92|512.94|508.94|512.68|508.68|16
1610631600000|2021-01-14 13:40:00|512.93|508.93|512.75|508.75|512.95|508.95|512.71|508.71|20
1610631610000|2021-01-14 13:40:10|512.76|508.76|512.66|508.66|512.76|508.76|512.42|508.42|15
1610631620000|2021-01-14 13:40:20|512.7|508.7|513.18|509.18|513.21|509.21|512.66|508.66|26
1610631630000|2021-01-14 13:40:30|513.19|509.19|513.19|509.19|513.28|509.28|513.13|509.13|24
1610631640000|2021-01-14 13:40:40|513.2|509.2|513.49|509.49|513.54|509.54|513.2|509.2|18
1610631650000|2021-01-14 13:40:50|513.42|509.42|513.75|509.75|513.77|509.77|513.37|509.37|16
1610631660000|2021-01-14 13:41:00|513.74|509.74|513.8|509.8|513.8|509.8|513.56|509.56|21
1610631670000|2021-01-14 13:41:10|513.79|509.79|513.92|509.92|513.93|509.93|513.78|509.78|21
1610631680000|2021-01-14 13:41:20|513.86|509.86|514.1|510.1|514.1|510.1|513.84|509.84|18
1610631690000|2021-01-14 13:41:30|514.13|510.13|514.16|510.16|514.2|510.2|514.13|510.13|9
1610631700000|2021-01-14 13:41:40|514.02|510.02|513.97|509.97|514.15|510.15|513.93|509.93|15
1610631710000|2021-01-14 13:41:50|513.98|509.98|513.97|509.97|514.02|510.02|513.89|509.89|22
1610631720000|2021-01-14 13:42:00|513.92|509.92|514.03|510.03|514.09|510.09|513.82|509.82|24
1610631730000|2021-01-14 13:42:10|514.09|510.09|513.87|509.87|514.09|510.09|513.76|509.76|20
1610631740000|2021-01-14 13:42:20|513.84|509.84|513.92|509.92|513.96|509.96|513.84|509.84|21
1610631750000|2021-01-14 13:42:30|513.94|509.94|513.77|509.77|513.94|509.94|513.63|509.63|22
1610631760000|2021-01-14 13:42:40|513.78|509.78|513.92|509.92|513.96|509.96|513.78|509.78|24
1610631770000|2021-01-14 13:42:50|513.9|509.9|513.73|509.73|513.9|509.9|513.7|509.7|18
1610631780000|2021-01-14 13:43:00|513.74|509.74|513.67|509.67|513.74|509.74|513.63|509.63|15
1610631790000|2021-01-14 13:43:10|513.68|509.68|513.81|509.81|513.82|509.82|513.59|509.59|18
1610631800000|2021-01-14 13:43:20|513.78|509.78|513.94|509.94|513.95|509.95|513.77|509.77|16
1610631810000|2021-01-14 13:43:30|513.97|509.97|513.6|509.6|514.01|510.01|513.53|509.53|28
1610631820000|2021-01-14 13:43:40|513.62|509.62|513.72|509.72|513.76|509.76|513.59|509.59|22
1610631830000|2021-01-14 13:43:50|513.71|509.71|513.69|509.69|513.73|509.73|513.67|509.67|16
1610631840000|2021-01-14 13:44:00|513.73|509.73|513.96|509.96|513.97|509.97|513.68|509.68|22
1610631850000|2021-01-14 13:44:10|513.95|509.95|513.81|509.81|513.95|509.95|513.61|509.61|25
1610631860000|2021-01-14 13:44:20|513.78|509.78|513.96|509.96|514.05|510.05|513.78|509.78|22
1610631870000|2021-01-14 13:44:30|513.97|509.97|514.03|510.03|514.04|510.04|513.92|509.92|17
1610631880000|2021-01-14 13:44:40|514.02|510.02|513.91|509.91|514.1|510.1|513.91|509.91|15
1610631890000|2021-01-14 13:44:50|513.92|509.92|513.94|509.94|513.96|509.96|513.84|509.84|19
1610631900000|2021-01-14 13:45:00|513.92|509.92|513.92|509.92|513.92|509.92|513.88|509.88|8
1610631910000|2021-01-14 13:45:10|513.91|509.91|513.55|509.55|513.91|509.91|513.53|509.53|16
1610631920000|2021-01-14 13:45:20|513.56|509.56|513.35|509.35|513.57|509.57|513.35|509.35|11
1610631930000|2021-01-14 13:45:30|513.36|509.36|513.34|509.34|513.45|509.45|513.34|509.34|17
1610631940000|2021-01-14 13:45:40|513.3|509.3|512.98|508.98|513.3|509.3|512.88|508.88|28
1610631950000|2021-01-14 13:45:50|512.99|508.99|512.97|508.97|513.12|509.12|512.95|508.95|25
1610631960000|2021-01-14 13:46:00|512.93|508.93|513.03|509.03|513.09|509.09|512.92|508.92|24
1610631970000|2021-01-14 13:46:10|513.09|509.09|513.18|509.18|513.22|509.22|513.09|509.09|8
1610631980000|2021-01-14 13:46:20|513.16|509.16|513.18|509.18|513.18|509.18|513.15|509.15|6
1610631990000|2021-01-14 13:46:30|513.25|509.25|513.7|509.7|513.71|509.71|513.21|509.21|21
1610632000000|2021-01-14 13:46:40|513.71|509.71|513.5|509.5|513.71|509.71|513.37|509.37|29
1610632010000|2021-01-14 13:46:50|513.51|509.51|513.74|509.74|513.8|509.8|513.51|509.51|16
1610632020000|2021-01-14 13:47:00|513.8|509.8|513.76|509.76|513.89|509.89|513.68|509.68|16
1610632030000|2021-01-14 13:47:10|513.78|509.78|513.93|509.93|513.93|509.93|513.76|509.76|12
1610632040000|2021-01-14 13:47:20|513.9|509.9|514.92|510.92|514.92|510.92|513.9|509.9|21
1610632050000|2021-01-14 13:47:30|514.82|510.82|516.2|512.2|516.2|512.2|514.74|510.74|28
1610632060000|2021-01-14 13:47:40|516.13|512.13|516.57|512.57|516.57|512.57|516.13|512.13|21
1610632070000|2021-01-14 13:47:50|516.51|512.51|516.92|512.92|516.94|512.94|516.08|512.08|30
1610632080000|2021-01-14 13:48:00|516.93|512.93|517.45|513.45|517.49|513.49|516.93|512.93|21
1610632090000|2021-01-14 13:48:10|517.46|513.46|516.97|512.97|517.48|513.48|516.92|512.92|25
1610632100000|2021-01-14 13:48:20|517.11|513.11|517.41|513.41|517.55|513.55|517.05|513.05|26
1610632110000|2021-01-14 13:48:30|517.42|513.42|517.61|513.61|517.61|513.61|517.42|513.42|16
1610632120000|2021-01-14 13:48:40|517.6|513.6|518.08|514.08|518.26|514.26|517.6|513.6|31
1610632130000|2021-01-14 13:48:50|518.07|514.07|518.15|514.15|518.42|514.42|518.06|514.06|31
1610632140000|2021-01-14 13:49:00|518.19|514.19|517.6|513.6|518.19|514.19|517.59|513.59|33
1610632150000|2021-01-14 13:49:10|517.41|513.41|517.57|513.57|517.65|513.65|517.31|513.31|30
1610632160000|2021-01-14 13:49:20|517.59|513.59|517.05|513.05|517.59|513.59|517.05|513.05|22
1610632170000|2021-01-14 13:49:30|517.03|513.03|516.93|512.93|517.12|513.12|516.81|512.81|29
1610632180000|2021-01-14 13:49:40|516.92|512.92|517.15|513.15|517.17|513.17|516.92|512.92|18
1610632190000|2021-01-14 13:49:50|517.14|513.14|517.38|513.38|517.38|513.38|517.05|513.05|21
1610632200000|2021-01-14 13:50:00|517.41|513.41|516.94|512.94|517.43|513.43|516.92|512.92|27
1610632210000|2021-01-14 13:50:10|516.93|512.93|517.31|513.31|517.37|513.37|516.92|512.92|24
1610632220000|2021-01-14 13:50:20|517.39|513.39|517.36|513.36|517.39|513.39|517.16|513.16|21
1610632230000|2021-01-14 13:50:30|517.37|513.37|517.69|513.69|517.84|513.84|517.32|513.32|24
1610632240000|2021-01-14 13:50:40|517.82|513.82|517.79|513.79|517.82|513.82|517.69|513.69|6
1610632250000|2021-01-14 13:50:50|517.82|513.82|517.93|513.93|517.93|513.93|517.46|513.46|13
1610632260000|2021-01-14 13:51:00|517.98|513.98|518.18|514.18|518.18|514.18|517.46|513.46|16
1610632270000|2021-01-14 13:51:10|518.2|514.2|518.46|514.46|518.46|514.46|518.19|514.19|23
1610632280000|2021-01-14 13:51:20|518.47|514.47|518.32|514.32|518.48|514.48|518.32|514.32|13
1610632290000|2021-01-14 13:51:30|518.33|514.33|518.46|514.46|518.46|514.46|518.06|514.06|23
1610632300000|2021-01-14 13:51:40|518.47|514.47|518.48|514.48|518.5|514.5|518.46|514.46|5
1610632310000|2021-01-14 13:51:50|518.4|514.4|518.32|514.32|518.4|514.4|518.16|514.16|22
1610632320000|2021-01-14 13:52:00|518.31|514.31|518.12|514.12|518.31|514.31|518.01|514.01|23
1610632330000|2021-01-14 13:52:10|518.11|514.11|518.36|514.36|518.45|514.45|518.01|514.01|23
1610632340000|2021-01-14 13:52:20|518.33|514.33|518.46|514.46|518.46|514.46|518.33|514.33|6
1610632350000|2021-01-14 13:52:30|518.49|514.49|518.53|514.53|518.64|514.64|518.42|514.42|25
1610632360000|2021-01-14 13:52:40|518.52|514.52|518.64|514.64|518.64|514.64|518.5|514.5|11
1610632370000|2021-01-14 13:52:50|518.63|514.63|518.55|514.55|518.65|514.65|518.49|514.49|12
1610632380000|2021-01-14 13:53:00|518.57|514.57|519.12|515.12|519.12|515.12|518.53|514.53|28
1610632390000|2021-01-14 13:53:10|519.27|515.27|519.49|515.49|519.5|515.5|519.24|515.24|23
1610632400000|2021-01-14 13:53:20|519.47|515.47|519.18|515.18|519.48|515.48|519.18|515.18|16
1610632410000|2021-01-14 13:53:30|519.17|515.17|519.21|515.21|519.27|515.27|519.13|515.13|20
1610632420000|2021-01-14 13:53:40|519.19|515.19|519.53|515.53|519.53|515.53|519.19|515.19|16
1610632430000|2021-01-14 13:53:50|519.56|515.56|519.62|515.62|519.62|515.62|519.49|515.49|18
1610632440000|2021-01-14 13:54:00|519.63|515.63|519.25|515.25|519.63|515.63|519.17|515.17|28
1610632450000|2021-01-14 13:54:10|519.24|515.24|518.86|514.86|519.32|515.32|518.86|514.86|28
1610632460000|2021-01-14 13:54:20|518.85|514.85|518.76|514.76|518.89|514.89|518.39|514.39|30
1610632470000|2021-01-14 13:54:30|518.77|514.77|518.64|514.64|518.77|514.77|518.34|514.34|24
1610632480000|2021-01-14 13:54:40|518.83|514.83|517.84|513.84|518.9|514.9|517.67|513.67|30
1610632490000|2021-01-14 13:54:50|517.82|513.82|517.35|513.35|517.82|513.82|517.35|513.35|14
1610632500000|2021-01-14 13:55:00|517.34|513.34|517.52|513.52|517.56|513.56|517.31|513.31|24
1610632510000|2021-01-14 13:55:10|517.51|513.51|518.66|514.66|518.66|514.66|517.51|513.51|27
1610632520000|2021-01-14 13:55:20|518.58|514.58|518.23|514.23|518.58|514.58|518.19|514.19|29
1610632530000|2021-01-14 13:55:30|518.21|514.21|518.41|514.41|518.48|514.48|518.21|514.21|23
1610632540000|2021-01-14 13:55:40|518.36|514.36|518.11|514.11|518.66|514.66|518.04|514.04|27
1610632550000|2021-01-14 13:55:50|518.09|514.09|518.34|514.34|518.34|514.34|517.97|513.97|24
1610632560000|2021-01-14 13:56:00|518.32|514.32|518.07|514.07|518.36|514.36|517.92|513.92|25
1610632570000|2021-01-14 13:56:10|518.08|514.08|518.18|514.18|518.22|514.22|518.08|514.08|15
1610632580000|2021-01-14 13:56:20|518.21|514.21|518.03|514.03|518.6|514.6|518.03|514.03|28
1610632590000|2021-01-14 13:56:30|517.98|513.98|518.23|514.23|518.23|514.23|517.98|513.98|21
1610632600000|2021-01-14 13:56:40|518.24|514.24|518.64|514.64|518.65|514.65|518.21|514.21|20
1610632610000|2021-01-14 13:56:50|518.65|514.65|518.83|514.83|518.87|514.87|518.64|514.64|18
1610632620000|2021-01-14 13:57:00|518.84|514.84|518.74|514.74|518.97|514.97|518.72|514.72|22
1610632630000|2021-01-14 13:57:10|518.76|514.76|518.92|514.92|518.92|514.92|518.68|514.68|23
1610632640000|2021-01-14 13:57:20|518.94|514.94|519.06|515.06|519.07|515.07|518.94|514.94|10
1610632650000|2021-01-14 13:57:30|519.03|515.03|519.08|515.08|519.09|515.09|519.03|515.03|15
1610632660000|2021-01-14 13:57:40|519.09|515.09|519.28|515.28|519.36|515.36|519.06|515.06|12
1610632670000|2021-01-14 13:57:50|519.29|515.29|519.32|515.32|519.32|515.32|519.16|515.16|17
1610632680000|2021-01-14 13:58:00|519.33|515.33|519.28|515.28|519.34|515.34|519.25|515.25|13
1610632690000|2021-01-14 13:58:10|519.26|515.26|519|515|519.37|515.37|518.89|514.89|19
1610632700000|2021-01-14 13:58:20|518.97|514.97|518.87|514.87|518.99|514.99|518.87|514.87|8
1610632710000|2021-01-14 13:58:30|518.88|514.88|518.07|514.07|518.88|514.88|518.06|514.06|19
1610632720000|2021-01-14 13:58:40|518.09|514.09|518.27|514.27|518.33|514.33|518.09|514.09|25
1610632730000|2021-01-14 13:58:50|518.25|514.25|518.38|514.38|518.38|514.38|518.21|514.21|21
1610632740000|2021-01-14 13:59:00|518.37|514.37|518.6|514.6|518.6|514.6|518.36|514.36|14
1610632750000|2021-01-14 13:59:10|518.62|514.62|518.51|514.51|518.62|514.62|518.49|514.49|8
1610632760000|2021-01-14 13:59:20|518.53|514.53|518.62|514.62|518.67|514.67|518.53|514.53|12
1610632770000|2021-01-14 13:59:30|518.61|514.61|518.6|514.6|518.61|514.61|518.55|514.55|14
1610632780000|2021-01-14 13:59:40|518.59|514.59|518.71|514.71|518.72|514.72|518.49|514.49|21
1610632790000|2021-01-14 13:59:50|518.7|514.7|518.72|514.72|518.72|514.72|518.5|514.5|15
1610632800000|2021-01-14 14:00:00|518.78|514.78|519.28|515.28|519.32|515.32|518.77|514.77|21
1610632810000|2021-01-14 14:00:10|519.37|515.37|519.76|515.76|519.76|515.76|519.32|515.32|20
1610632820000|2021-01-14 14:00:20|519.78|515.78|519.53|515.53|519.8|515.8|519.39|515.39|20
1610632830000|2021-01-14 14:00:30|519.49|515.49|519.88|515.88|520.14|516.14|519.4|515.4|26
1610632840000|2021-01-14 14:00:40|519.87|515.87|520.15|516.15|520.18|516.18|519.87|515.87|18
1610632850000|2021-01-14 14:00:50|520.16|516.16|520.49|516.49|520.62|516.62|520.15|516.15|17
1610632860000|2021-01-14 14:01:00|520.5|516.5|520.38|516.38|520.63|516.63|520.37|516.37|18
1610632870000|2021-01-14 14:01:10|520.39|516.39|520.66|516.66|520.66|516.66|520.21|516.21|15
1610632880000|2021-01-14 14:01:20|520.91|516.91|521.01|517.01|521.01|517.01|520.91|516.91|8
1610632890000|2021-01-14 14:01:30|520.99|516.99|521.11|517.11|521.23|517.23|520.98|516.98|22
1610632900000|2021-01-14 14:01:40|521.06|517.06|520.35|516.35|521.06|517.06|520.34|516.34|26
1610632910000|2021-01-14 14:01:50|520.28|516.28|520.07|516.07|520.28|516.28|520.07|516.07|19
1610632920000|2021-01-14 14:02:00|520.09|516.09|519.76|515.76|520.1|516.1|519.76|515.76|18
1610632930000|2021-01-14 14:02:10|519.71|515.71|519.46|515.46|519.75|515.75|519.31|515.31|24
1610632940000|2021-01-14 14:02:20|519.45|515.45|519.89|515.89|519.9|515.9|519.39|515.39|26
1610632950000|2021-01-14 14:02:30|519.91|515.91|519.44|515.44|519.91|515.91|519.43|515.43|13
1610632960000|2021-01-14 14:02:40|519.51|515.51|519.19|515.19|519.54|515.54|519.15|515.15|23
1610632970000|2021-01-14 14:02:50|519.22|515.22|519.15|515.15|519.22|515.22|519.12|515.12|10
1610632980000|2021-01-14 14:03:00|519.13|515.13|518.5|514.5|519.18|515.18|518.5|514.5|21
1610632990000|2021-01-14 14:03:10|518.51|514.51|518.25|514.25|518.53|514.53|518.25|514.25|22
1610633000000|2021-01-14 14:03:20|518.21|514.21|518.43|514.43|518.53|514.53|518.16|514.16|27
1610633010000|2021-01-14 14:03:30|518.44|514.44|517.64|513.64|518.45|514.45|517.62|513.62|25
1610633020000|2021-01-14 14:03:40|517.67|513.67|517.25|513.25|517.67|513.67|517.18|513.18|24
1610633030000|2021-01-14 14:03:50|517.28|513.28|517.46|513.46|517.46|513.46|517.24|513.24|16
1610633040000|2021-01-14 14:04:00|517.47|513.47|516.47|512.47|517.48|513.48|516.23|512.23|35
1610633050000|2021-01-14 14:04:10|516.34|512.34|515.94|511.94|516.39|512.39|515.94|511.94|28
1610633060000|2021-01-14 14:04:20|515.93|511.93|515.47|511.47|515.93|511.93|515.34|511.34|27
1610633070000|2021-01-14 14:04:30|515.5|511.5|515.65|511.65|515.75|511.75|515.49|511.49|28
1610633080000|2021-01-14 14:04:40|515.66|511.66|516.61|512.61|516.64|512.64|515.61|511.61|29
1610633090000|2021-01-14 14:04:50|516.56|512.56|516.51|512.51|516.58|512.58|516.38|512.38|20
1610633100000|2021-01-14 14:05:00|516.48|512.48|515.85|511.85|516.5|512.5|515.82|511.82|22
1610633110000|2021-01-14 14:05:10|515.84|511.84|516.21|512.21|516.23|512.23|515.72|511.72|18
1610633120000|2021-01-14 14:05:20|516.16|512.16|516.19|512.19|516.22|512.22|516.16|512.16|9
1610633130000|2021-01-14 14:05:30|516.21|512.21|516.33|512.33|516.71|512.71|516.19|512.19|28
1610633140000|2021-01-14 14:05:40|516.32|512.32|516.62|512.62|516.75|512.75|516.26|512.26|24
1610633150000|2021-01-14 14:05:50|516.61|512.61|516.28|512.28|516.61|512.61|516.26|512.26|21
1610633160000|2021-01-14 14:06:00|516.29|512.29|517.04|513.04|517.09|513.09|516.29|512.29|30
1610633170000|2021-01-14 14:06:10|517|513|517.05|513.05|517.16|513.16|517|513|28
1610633180000|2021-01-14 14:06:20|517.08|513.08|517.5|513.5|517.78|513.78|517.07|513.07|28
1610633190000|2021-01-14 14:06:30|517.65|513.65|517.66|513.66|517.68|513.68|517.63|513.63|20
1610633200000|2021-01-14 14:06:40|517.63|513.63|517.27|513.27|517.63|513.63|517.07|513.07|35
1610633210000|2021-01-14 14:06:50|517.39|513.39|517.27|513.27|517.49|513.49|517.27|513.27|30
1610633220000|2021-01-14 14:07:00|517.28|513.28|517.34|513.34|517.41|513.41|517.14|513.14|28
1610633230000|2021-01-14 14:07:10|517.33|513.33|517.44|513.44|517.45|513.45|517.1|513.1|35
1610633240000|2021-01-14 14:07:20|517.51|513.51|517.46|513.46|517.51|513.51|517.38|513.38|26
1610633250000|2021-01-14 14:07:30|517.44|513.44|517.39|513.39|517.52|513.52|517.37|513.37|20
1610633260000|2021-01-14 14:07:40|517.37|513.37|517.31|513.31|517.39|513.39|517.31|513.31|15
1610633270000|2021-01-14 14:07:50|517.33|513.33|517.57|513.57|517.59|513.59|517.33|513.33|22
1610633280000|2021-01-14 14:08:00|517.53|513.53|517.77|513.77|517.77|513.77|517.27|513.27|33
1610633290000|2021-01-14 14:08:10|517.8|513.8|517.85|513.85|517.89|513.89|517.75|513.75|21
1610633300000|2021-01-14 14:08:20|517.83|513.83|518.08|514.08|518.08|514.08|517.81|513.81|27
1610633310000|2021-01-14 14:08:30|518.1|514.1|518.18|514.18|518.18|514.18|518.1|514.1|16
1610633320000|2021-01-14 14:08:40|518.19|514.19|519.05|515.05|519.05|515.05|518.15|514.15|25
1610633330000|2021-01-14 14:08:50|519|515|519.19|515.19|519.19|515.19|519|515|12
1610633340000|2021-01-14 14:09:00|519.21|515.21|519.71|515.71|519.74|515.74|519.21|515.21|13
1610633350000|2021-01-14 14:09:10|519.69|515.69|520.71|516.71|520.71|516.71|519.69|515.69|27
1610633360000|2021-01-14 14:09:20|520.76|516.76|521.31|517.31|521.33|517.33|520.71|516.71|16
1610633370000|2021-01-14 14:09:30|521.32|517.32|521.42|517.42|521.52|517.52|521.32|517.32|24
1610633380000|2021-01-14 14:09:40|521.45|517.45|521.68|517.68|521.71|517.71|521.43|517.43|27
1610633390000|2021-01-14 14:09:50|521.7|517.7|521.88|517.88|521.88|517.88|521.38|517.38|25
1610633400000|2021-01-14 14:10:00|521.87|517.87|521.78|517.78|522|518|521.75|517.75|31
1610633410000|2021-01-14 14:10:10|521.82|517.82|521.51|517.51|522.15|518.15|521.51|517.51|29
1610633420000|2021-01-14 14:10:20|521.45|517.45|521.64|517.64|521.89|517.89|521.45|517.45|24
1610633430000|2021-01-14 14:10:30|521.62|517.62|521.46|517.46|521.68|517.68|521.44|517.44|28
1610633440000|2021-01-14 14:10:40|521.47|517.47|521.63|517.63|521.63|517.63|521.43|517.43|25
1610633450000|2021-01-14 14:10:50|521.65|517.65|521.73|517.73|521.85|517.85|521.64|517.64|24
1610633460000|2021-01-14 14:11:00|521.74|517.74|521.64|517.64|521.74|517.74|521.63|517.63|29
1610633470000|2021-01-14 14:11:10|521.68|517.68|521.72|517.72|521.77|517.77|521.57|517.57|28
1610633480000|2021-01-14 14:11:20|521.75|517.75|522.1|518.1|522.2|518.2|521.73|517.73|30
1610633490000|2021-01-14 14:11:30|522.09|518.09|522.1|518.1|522.22|518.22|522.03|518.03|20
1610633500000|2021-01-14 14:11:40|521.98|517.98|522.32|518.32|522.32|518.32|521.98|517.98|21
1610633510000|2021-01-14 14:11:50|522.35|518.35|522.18|518.18|522.35|518.35|521.96|517.96|31
1610633520000|2021-01-14 14:12:00|522.19|518.19|522.08|518.08|522.2|518.2|521.89|517.89|17
1610633530000|2021-01-14 14:12:10|522.09|518.09|521.88|517.88|522.11|518.11|521.88|517.88|12
1610633540000|2021-01-14 14:12:20|521.84|517.84|521.89|517.89|522.12|518.12|521.8|517.8|26
1610633550000|2021-01-14 14:12:30|521.72|517.72|521.73|517.73|521.77|517.77|521.58|517.58|20
1610633560000|2021-01-14 14:12:40|521.72|517.72|521.59|517.59|521.72|517.72|521.59|517.59|5
1610633570000|2021-01-14 14:12:50|521.62|517.62|521.77|517.77|522.22|518.22|521.62|517.62|23
1610633580000|2021-01-14 14:13:00|521.78|517.78|521.85|517.85|521.85|517.85|521.77|517.77|3
1610633590000|2021-01-14 14:13:10|522.3|518.3|522.35|518.35|522.35|518.35|522.27|518.27|8
1610633600000|2021-01-14 14:13:20|522.38|518.38|522.54|518.54|522.54|518.54|522.33|518.33|20
1610633610000|2021-01-14 14:13:30|522.52|518.52|522.34|518.34|522.52|518.52|522.28|518.28|20
1610633620000|2021-01-14 14:13:40|522.29|518.29|522.73|518.73|522.73|518.73|522.26|518.26|22
1610633630000|2021-01-14 14:13:50|522.74|518.74|522.91|518.91|522.98|518.98|522.72|518.72|17
1610633640000|2021-01-14 14:14:00|522.93|518.93|523.17|519.17|523.21|519.21|522.89|518.89|27
1610633650000|2021-01-14 14:14:10|523.1|519.1|523.39|519.39|523.39|519.39|523.06|519.06|21
1610633660000|2021-01-14 14:14:20|523.4|519.4|523.69|519.69|523.69|519.69|523.25|519.25|25
1610633670000|2021-01-14 14:14:30|523.48|519.48|524.05|520.05|524.1|520.1|523.48|519.48|23
1610633680000|2021-01-14 14:14:40|524.11|520.11|524.48|520.48|524.48|520.48|524.03|520.03|24
1610633690000|2021-01-14 14:14:50|524.47|520.47|524.66|520.66|524.66|520.66|524.43|520.43|18
1610633700000|2021-01-14 14:15:00|524.68|520.68|524.38|520.38|524.68|520.68|524.38|520.38|15
1610633710000|2021-01-14 14:15:10|524.37|520.37|523.68|519.68|524.37|520.37|523.68|519.68|29
1610633720000|2021-01-14 14:15:20|523.72|519.72|523.65|519.65|523.74|519.74|523.52|519.52|32
1610633730000|2021-01-14 14:15:30|523.74|519.74|523.6|519.6|523.74|519.74|523.55|519.55|30
1610633740000|2021-01-14 14:15:40|523.7|519.7|522.46|518.46|523.76|519.76|522.44|518.44|29
1610633750000|2021-01-14 14:15:50|522.48|518.48|522.64|518.64|522.64|518.64|522.46|518.46|29
1610633760000|2021-01-14 14:16:00|522.62|518.62|522.65|518.65|522.7|518.7|522.6|518.6|21
1610633770000|2021-01-14 14:16:10|522.64|518.64|522.8|518.8|522.8|518.8|522.54|518.54|25
1610633780000|2021-01-14 14:16:20|522.77|518.77|523.61|519.61|523.77|519.77|522.77|518.77|29
1610633790000|2021-01-14 14:16:30|523.6|519.6|524.01|520.01|524.01|520.01|523.6|519.6|22
1610633800000|2021-01-14 14:16:40|524.02|520.02|523.98|519.98|524.33|520.33|523.97|519.97|23
1610633810000|2021-01-14 14:16:50|523.92|519.92|523.85|519.85|523.92|519.92|523.73|519.73|31
1610633820000|2021-01-14 14:17:00|523.86|519.86|523.98|519.98|524.01|520.01|523.85|519.85|27
1610633830000|2021-01-14 14:17:10|523.95|519.95|523.56|519.56|524|520|523.56|519.56|23
1610633840000|2021-01-14 14:17:20|523.54|519.54|523.45|519.45|523.56|519.56|523.39|519.39|32
1610633850000|2021-01-14 14:17:30|523.43|519.43|523.45|519.45|523.6|519.6|523.35|519.35|25
1610633860000|2021-01-14 14:17:40|523.38|519.38|523.27|519.27|523.38|519.38|523.19|519.19|23
1610633870000|2021-01-14 14:17:50|523.3|519.3|523.04|519.04|523.43|519.43|523.04|519.04|28
1610633880000|2021-01-14 14:18:00|522.99|518.99|522.97|518.97|523.22|519.22|522.96|518.96|22
1610633890000|2021-01-14 14:18:10|523|519|523|519|523.03|519.03|522.97|518.97|15
1610633900000|2021-01-14 14:18:20|523.01|519.01|523.32|519.32|523.47|519.47|522.97|518.97|22
1610633910000|2021-01-14 14:18:30|523.31|519.31|523.25|519.25|523.46|519.46|523.25|519.25|27
1610633920000|2021-01-14 14:18:40|523.21|519.21|523.35|519.35|523.46|519.46|523.17|519.17|27
1610633930000|2021-01-14 14:18:50|523.36|519.36|523.44|519.44|523.45|519.45|523.35|519.35|14
1610633940000|2021-01-14 14:19:00|523.42|519.42|523.17|519.17|523.51|519.51|523.16|519.16|23
1610633950000|2021-01-14 14:19:10|523.19|519.19|523.21|519.21|523.28|519.28|523.19|519.19|21
1610633960000|2021-01-14 14:19:20|523.2|519.2|523.17|519.17|523.25|519.25|523.13|519.13|26
1610633970000|2021-01-14 14:19:30|523.15|519.15|523.12|519.12|523.15|519.15|523.02|519.02|12
1610633980000|2021-01-14 14:19:40|523.13|519.13|522.99|518.99|523.13|519.13|522.96|518.96|22
1610633990000|2021-01-14 14:19:50|523.01|519.01|522.99|518.99|523.04|519.04|522.95|518.95|20
1610634000000|2021-01-14 14:20:00|522.77|518.77|522.36|518.36|522.83|518.83|522.15|518.15|31
1610634010000|2021-01-14 14:20:10|522.35|518.35|522.76|518.76|522.76|518.76|522.35|518.35|27
1610634020000|2021-01-14 14:20:20|522.72|518.72|522.93|518.93|523.28|519.28|522.72|518.72|27
1610634030000|2021-01-14 14:20:30|523.01|519.01|523.02|519.02|523.12|519.12|522.96|518.96|29
1610634040000|2021-01-14 14:20:40|523.01|519.01|522.94|518.94|523.01|519.01|522.76|518.76|31
1610634050000|2021-01-14 14:20:50|522.93|518.93|522.67|518.67|522.95|518.95|522.66|518.66|27
1610634060000|2021-01-14 14:21:00|522.65|518.65|522.34|518.34|522.67|518.67|522.31|518.31|30
1610634070000|2021-01-14 14:21:10|522.33|518.33|521.55|517.55|522.33|518.33|521.51|517.51|24
1610634080000|2021-01-14 14:21:20|521.29|517.29|520.83|516.83|521.29|517.29|520.82|516.82|19
1610634090000|2021-01-14 14:21:30|520.62|516.62|520.29|516.29|520.7|516.7|520.29|516.29|18
1610634100000|2021-01-14 14:21:40|520.31|516.31|520.35|516.35|520.49|516.49|520.07|516.07|35
1610634110000|2021-01-14 14:21:50|520.39|516.39|519.92|515.92|520.39|516.39|519.88|515.88|29
1610634120000|2021-01-14 14:22:00|519.96|515.96|519.72|515.72|519.96|515.96|519.68|515.68|26
1610634130000|2021-01-14 14:22:10|519.71|515.71|519.95|515.95|519.95|515.95|519.7|515.7|21
1610634140000|2021-01-14 14:22:20|519.98|515.98|520.55|516.55|520.64|516.64|519.96|515.96|33
1610634150000|2021-01-14 14:22:30|520.57|516.57|520.5|516.5|520.8|516.8|520.43|516.43|30
1610634160000|2021-01-14 14:22:40|520.45|516.45|520.35|516.35|520.45|516.45|520.19|516.19|28
1610634170000|2021-01-14 14:22:50|520.33|516.33|520.28|516.28|520.38|516.38|520.21|516.21|23
1610634180000|2021-01-14 14:23:00|520.26|516.26|520.17|516.17|520.59|516.59|520.17|516.17|25
1610634190000|2021-01-14 14:23:10|520.21|516.21|520.13|516.13|520.34|516.34|520.08|516.08|22
1610634200000|2021-01-14 14:23:20|520.15|516.15|520.15|516.15|520.21|516.21|520.1|516.1|18
1610634210000|2021-01-14 14:23:30|520.2|516.2|521.23|517.23|521.23|517.23|520.2|516.2|30
1610634220000|2021-01-14 14:23:40|521.18|517.18|520.92|516.92|521.18|517.18|520.81|516.81|30
1610634230000|2021-01-14 14:23:50|520.94|516.94|520.89|516.89|521.07|517.07|520.89|516.89|19
1610634240000|2021-01-14 14:24:00|520.87|516.87|520.4|516.4|520.87|516.87|520.38|516.38|20
1610634250000|2021-01-14 14:24:10|520.41|516.41|520.39|516.39|520.43|516.43|520.37|516.37|26
1610634260000|2021-01-14 14:24:20|520.42|516.42|520.05|516.05|520.43|516.43|519.88|515.88|22
1610634270000|2021-01-14 14:24:30|520.01|516.01|520.24|516.24|520.3|516.3|520.01|516.01|20
1610634280000|2021-01-14 14:24:40|520.23|516.23|520.25|516.25|520.26|516.26|520.2|516.2|13
1610634290000|2021-01-14 14:24:50|520.28|516.28|519.99|515.99|520.38|516.38|519.99|515.99|26
1610634300000|2021-01-14 14:25:00|520.02|516.02|519.59|515.59|520.02|516.02|519.54|515.54|27
1610634310000|2021-01-14 14:25:10|519.6|515.6|519.59|515.59|519.7|515.7|519.56|515.56|20
1610634320000|2021-01-14 14:25:20|519.6|515.6|519.49|515.49|519.64|515.64|519.49|515.49|6
1610634330000|2021-01-14 14:25:30|519.5|515.5|519.47|515.47|519.56|515.56|519.42|515.42|9
1610634340000|2021-01-14 14:25:40|519.48|515.48|519.58|515.58|519.87|515.87|519.47|515.47|29
1610634350000|2021-01-14 14:25:50|519.59|515.59|519.56|515.56|519.65|515.65|519.51|515.51|22
1610634360000|2021-01-14 14:26:00|519.51|515.51|519.36|515.36|519.51|515.51|519.28|515.28|7
1610634370000|2021-01-14 14:26:10|519.28|515.28|519.02|515.02|519.31|515.31|519.02|515.02|14
1610634380000|2021-01-14 14:26:20|519.12|515.12|519|515|519.12|515.12|518.61|514.61|22
1610634390000|2021-01-14 14:26:30|519.05|515.05|519.47|515.47|519.53|515.53|519.04|515.04|24
1610634400000|2021-01-14 14:26:40|519.48|515.48|519.67|515.67|519.71|515.71|519.47|515.47|19
1610634410000|2021-01-14 14:26:50|519.68|515.68|519.59|515.59|519.68|515.68|519.59|515.59|8
1610634420000|2021-01-14 14:27:00|519.6|515.6|519.18|515.18|519.6|515.6|519.13|515.13|18
1610634430000|2021-01-14 14:27:10|519.19|515.19|519.17|515.17|519.21|515.21|519.16|515.16|6
1610634440000|2021-01-14 14:27:20|519.12|515.12|519.31|515.31|519.31|515.31|519.07|515.07|19
1610634450000|2021-01-14 14:27:30|519.86|515.86|519.85|515.85|519.86|515.86|519.52|515.52|31
1610634460000|2021-01-14 14:27:40|519.83|515.83|519.25|515.25|519.83|515.83|519.21|515.21|21
1610634470000|2021-01-14 14:27:50|519.18|515.18|518.84|514.84|519.19|515.19|518.81|514.81|21
1610634480000|2021-01-14 14:28:00|518.85|514.85|518.81|514.81|518.92|514.92|518.76|514.76|25
1610634490000|2021-01-14 14:28:10|518.82|514.82|519.39|515.39|519.46|515.46|518.79|514.79|22
1610634500000|2021-01-14 14:28:20|519.36|515.36|519.06|515.06|519.36|515.36|519.04|515.04|29
1610634510000|2021-01-14 14:28:30|518.93|514.93|518.45|514.45|518.99|514.99|518.44|514.44|26
1610634520000|2021-01-14 14:28:40|518.44|514.44|518.08|514.08|518.54|514.54|518.08|514.08|19
1610634530000|2021-01-14 14:28:50|518.18|514.18|517.58|513.58|518.23|514.23|517.58|513.58|19
1610634540000|2021-01-14 14:29:00|517.68|513.68|517.78|513.78|517.9|513.9|517.56|513.56|32
1610634550000|2021-01-14 14:29:10|517.77|513.77|517.8|513.8|517.81|513.81|517.73|513.73|19
1610634560000|2021-01-14 14:29:20|517.81|513.81|518.98|514.98|518.98|514.98|517.81|513.81|33
1610634570000|2021-01-14 14:29:30|519.01|515.01|519.57|515.57|519.57|515.57|519.01|515.01|25
1610634580000|2021-01-14 14:29:40|519.55|515.55|519.5|515.5|519.72|515.72|519.42|515.42|17
1610634590000|2021-01-14 14:29:50|519.49|515.49|519.63|515.63|519.67|515.67|519.46|515.46|25
1610634600000|2021-01-14 14:30:00|519.62|515.62|519.11|515.11|519.62|515.62|519.08|515.08|14
1610634610000|2021-01-14 14:30:10|519.12|515.12|519|515|519.2|515.2|519|515|27
1610634620000|2021-01-14 14:30:20|519.02|515.02|519.42|515.42|519.43|515.43|519.02|515.02|24
1610634630000|2021-01-14 14:30:30|519.41|515.41|519.44|515.44|519.54|515.54|519.39|515.39|19
1610634640000|2021-01-14 14:30:40|519.45|515.45|519.76|515.76|519.76|515.76|519.45|515.45|19
1610634650000|2021-01-14 14:30:50|519.77|515.77|519.72|515.72|519.82|515.82|519.72|515.72|9
1610634660000|2021-01-14 14:31:00|519.73|515.73|519.1|515.1|519.73|515.73|519.01|515.01|31
1610634670000|2021-01-14 14:31:10|519.13|515.13|519.66|515.66|519.7|515.7|519.1|515.1|31
1610634680000|2021-01-14 14:31:20|519.68|515.68|519.86|515.86|519.93|515.93|519.67|515.67|24
1610634690000|2021-01-14 14:31:30|519.87|515.87|519.84|515.84|519.87|515.87|519.69|515.69|22
1610634700000|2021-01-14 14:31:40|519.8|515.8|520.31|516.31|520.31|516.31|519.78|515.78|18
1610634710000|2021-01-14 14:31:50|520.35|516.35|520.85|516.85|520.9|516.9|520.29|516.29|23
1610634720000|2021-01-14 14:32:00|520.88|516.88|521.29|517.29|521.33|517.33|520.88|516.88|32
1610634730000|2021-01-14 14:32:10|521.3|517.3|521.64|517.64|521.67|517.67|521.29|517.29|20
1610634740000|2021-01-14 14:32:20|521.62|517.62|521.62|517.62|521.71|517.71|521.58|517.58|31
1610634750000|2021-01-14 14:32:30|521.63|517.63|521.67|517.67|521.82|517.82|521.42|517.42|26
1610634760000|2021-01-14 14:32:40|521.73|517.73|521.57|517.57|521.86|517.86|521.51|517.51|25
1610634770000|2021-01-14 14:32:50|521.53|517.53|521.51|517.51|521.55|517.55|521.43|517.43|26
1610634780000|2021-01-14 14:33:00|521.54|517.54|521.44|517.44|521.54|517.54|521.44|517.44|23
1610634790000|2021-01-14 14:33:10|521.47|517.47|521.51|517.51|521.54|517.54|521.42|517.42|30
1610634800000|2021-01-14 14:33:20|521.52|517.52|521.3|517.3|521.54|517.54|521.19|517.19|21
1610634810000|2021-01-14 14:33:30|521.31|517.31|521.21|517.21|521.47|517.47|521.09|517.09|27
1610634820000|2021-01-14 14:33:40|521.22|517.22|521.51|517.51|521.54|517.54|521.22|517.22|24
1610634830000|2021-01-14 14:33:50|521.35|517.35|521.11|517.11|521.44|517.44|521.05|517.05|24
1610634840000|2021-01-14 14:34:00|521.09|517.09|521.13|517.13|521.29|517.29|521.09|517.09|28
1610634850000|2021-01-14 14:34:10|521.15|517.15|521.21|517.21|521.22|517.22|521.07|517.07|31
1610634860000|2021-01-14 14:34:20|521.23|517.23|521.26|517.26|521.29|517.29|521.03|517.03|23
1610634870000|2021-01-14 14:34:30|521.2|517.2|520.97|516.97|521.2|517.2|520.97|516.97|18
1610634880000|2021-01-14 14:34:40|521.09|517.09|520.89|516.89|521.09|517.09|520.66|516.66|32
1610634890000|2021-01-14 14:34:50|520.94|516.94|520.87|516.87|521|517|520.68|516.68|26
1610634900000|2021-01-14 14:35:00|520.86|516.86|521.23|517.23|521.24|517.24|520.86|516.86|31
1610634910000|2021-01-14 14:35:10|521.28|517.28|521.5|517.5|521.55|517.55|521.28|517.28|19
1610634920000|2021-01-14 14:35:20|521.51|517.51|521.58|517.58|521.62|517.62|521.5|517.5|30
1610634930000|2021-01-14 14:35:30|521.57|517.57|521.75|517.75|521.75|517.75|521.51|517.51|25
1610634940000|2021-01-14 14:35:40|521.76|517.76|521.99|517.99|522.02|518.02|521.76|517.76|16
1610634950000|2021-01-14 14:35:50|521.98|517.98|522.37|518.37|522.38|518.38|521.97|517.97|23
1610634960000|2021-01-14 14:36:00|522.38|518.38|522.4|518.4|522.59|518.59|522.35|518.35|20
1610634970000|2021-01-14 14:36:10|522.39|518.39|522.7|518.7|522.7|518.7|522.37|518.37|26
1610634980000|2021-01-14 14:36:20|522.66|518.66|522.37|518.37|522.78|518.78|522.27|518.27|25
1610634990000|2021-01-14 14:36:30|522.34|518.34|522.22|518.22|522.39|518.39|522.16|518.16|30
1610635000000|2021-01-14 14:36:40|522.24|518.24|522.47|518.47|522.47|518.47|522.24|518.24|24
1610635010000|2021-01-14 14:36:50|522.46|518.46|522.46|518.46|522.63|518.63|522.37|518.37|23
1610635020000|2021-01-14 14:37:00|522.48|518.48|522.22|518.22|522.62|518.62|522.22|518.22|17
1610635030000|2021-01-14 14:37:10|522.21|518.21|522.53|518.53|522.54|518.54|522.21|518.21|25
1610635040000|2021-01-14 14:37:20|522.54|518.54|522.63|518.63|522.65|518.65|522.53|518.53|13
1610635050000|2021-01-14 14:37:30|522.62|518.62|522.67|518.67|522.85|518.85|522.58|518.58|23
1610635060000|2021-01-14 14:37:40|522.68|518.68|522.65|518.65|522.77|518.77|522.58|518.58|15
1610635070000|2021-01-14 14:37:50|522.69|518.69|522.81|518.81|522.82|518.82|522.62|518.62|17
1610635080000|2021-01-14 14:38:00|522.79|518.79|522.63|518.63|522.79|518.79|522.63|518.63|14
1610635090000|2021-01-14 14:38:10|522.65|518.65|522.28|518.28|522.68|518.68|522.24|518.24|23
1610635100000|2021-01-14 14:38:20|522.29|518.29|522.64|518.64|522.64|518.64|522.28|518.28|22
1610635110000|2021-01-14 14:38:30|522.66|518.66|522.97|518.97|523.03|519.03|522.66|518.66|16
1610635120000|2021-01-14 14:38:40|523.03|519.03|522.87|518.87|523.05|519.05|522.51|518.51|22
1610635130000|2021-01-14 14:38:50|522.88|518.88|523.05|519.05|523.05|519.05|522.86|518.86|18
1610635140000|2021-01-14 14:39:00|523.07|519.07|522.81|518.81|523.07|519.07|522.81|518.81|8
1610635150000|2021-01-14 14:39:10|522.85|518.85|522.76|518.76|522.93|518.93|522.73|518.73|21
1610635160000|2021-01-14 14:39:20|522.78|518.78|523.24|519.24|523.24|519.24|522.78|518.78|15
1610635170000|2021-01-14 14:39:30|523.27|519.27|523.26|519.26|523.28|519.28|523.23|519.23|7
1610635180000|2021-01-14 14:39:40|523.27|519.27|523.55|519.55|523.55|519.55|523.27|519.27|12
1610635190000|2021-01-14 14:39:50|523.56|519.56|523.92|519.92|524.03|520.03|523.56|519.56|18
1610635200000|2021-01-14 14:40:00|523.98|519.98|524.24|520.24|524.27|520.27|523.93|519.93|30
1610635210000|2021-01-14 14:40:10|524.23|520.23|523.96|519.96|524.24|520.24|523.9|519.9|23
1610635220000|2021-01-14 14:40:20|523.97|519.97|524.1|520.1|524.14|520.14|523.97|519.97|13
1610635230000|2021-01-14 14:40:30|524.09|520.09|524.1|520.1|524.2|520.2|524.06|520.06|19
1610635240000|2021-01-14 14:40:40|524.11|520.11|523.74|519.74|524.11|520.11|523.63|519.63|24
1610635250000|2021-01-14 14:40:50|523.73|519.73|523.79|519.79|523.81|519.81|523.73|519.73|18
1610635260000|2021-01-14 14:41:00|523.78|519.78|523.9|519.9|523.9|519.9|523.76|519.76|10
1610635270000|2021-01-14 14:41:10|523.92|519.92|524.66|520.66|524.67|520.67|523.92|519.92|29
1610635280000|2021-01-14 14:41:20|524.65|520.65|524.37|520.37|524.67|520.67|524.34|520.34|23
1610635290000|2021-01-14 14:41:30|524.36|520.36|524.66|520.66|524.66|520.66|524.35|520.35|20
1610635300000|2021-01-14 14:41:40|524.65|520.65|524.74|520.74|524.85|520.85|524.64|520.64|20
1610635310000|2021-01-14 14:41:50|524.76|520.76|524.71|520.71|524.79|520.79|524.58|520.58|28
1610635320000|2021-01-14 14:42:00|524.72|520.72|524.81|520.81|524.81|520.81|524.63|520.63|22
1610635330000|2021-01-14 14:42:10|524.76|520.76|524.92|520.92|524.97|520.97|524.64|520.64|18
1610635340000|2021-01-14 14:42:20|524.81|520.81|524.77|520.77|524.97|520.97|524.75|520.75|34
1610635350000|2021-01-14 14:42:30|524.78|520.78|525.12|521.12|525.26|521.26|524.76|520.76|16
1610635360000|2021-01-14 14:42:40|525.14|521.14|525.15|521.15|525.22|521.22|525.09|521.09|26
1610635370000|2021-01-14 14:42:50|525.14|521.14|524.3|520.3|525.15|521.15|524.3|520.3|31
1610635380000|2021-01-14 14:43:00|524.38|520.38|523.72|519.72|524.42|520.42|523.72|519.72|15
1610635390000|2021-01-14 14:43:10|523.6|519.6|523.06|519.06|523.64|519.64|523.06|519.06|27
1610635400000|2021-01-14 14:43:20|523.02|519.02|522.61|518.61|523.1|519.1|522.42|518.42|34
1610635410000|2021-01-14 14:43:30|522.64|518.64|522.4|518.4|522.66|518.66|522.19|518.19|29
1610635420000|2021-01-14 14:43:40|522.24|518.24|521.64|517.64|522.33|518.33|521.38|517.38|25
1610635430000|2021-01-14 14:43:50|521.43|517.43|521.89|517.89|521.91|517.91|521.26|517.26|33
1610635440000|2021-01-14 14:44:00|521.91|517.91|522.41|518.41|522.55|518.55|521.91|517.91|25
1610635450000|2021-01-14 14:44:10|522.4|518.4|522.16|518.16|522.49|518.49|522.16|518.16|15
1610635460000|2021-01-14 14:44:20|522.15|518.15|522|518|522.22|518.22|521.98|517.98|23
1610635470000|2021-01-14 14:44:30|521.94|517.94|521.65|517.65|521.94|517.94|521.6|517.6|17
1610635480000|2021-01-14 14:44:40|521.66|517.66|521.6|517.6|521.67|517.67|521.52|517.52|28
1610635490000|2021-01-14 14:44:50|521.58|517.58|521.17|517.17|521.65|517.65|521.11|517.11|31
1610635500000|2021-01-14 14:45:00|521.15|517.15|521.93|517.93|521.97|517.97|521.1|517.1|26
1610635510000|2021-01-14 14:45:10|521.92|517.92|522.15|518.15|522.15|518.15|521.91|517.91|21
1610635520000|2021-01-14 14:45:20|522.14|518.14|522.56|518.56|522.62|518.62|522.13|518.13|21
1610635530000|2021-01-14 14:45:30|522.5|518.5|522.55|518.55|522.55|518.55|522.42|518.42|24
1610635540000|2021-01-14 14:45:40|522.54|518.54|522.48|518.48|522.57|518.57|522.45|518.45|19
1610635550000|2021-01-14 14:45:50|522.51|518.51|522.31|518.31|522.51|518.51|522.3|518.3|24
1610635560000|2021-01-14 14:46:00|522.32|518.32|522.02|518.02|522.32|518.32|521.99|517.99|25
1610635570000|2021-01-14 14:46:10|521.95|517.95|522.14|518.14|522.29|518.29|521.95|517.95|26
1610635580000|2021-01-14 14:46:20|522.1|518.1|522.12|518.12|522.17|518.17|522.08|518.08|22
1610635590000|2021-01-14 14:46:30|522.19|518.19|522.18|518.18|522.25|518.25|522.13|518.13|29
1610635600000|2021-01-14 14:46:40|522.29|518.29|522.41|518.41|522.44|518.44|522.23|518.23|29
1610635610000|2021-01-14 14:46:50|522.42|518.42|522.42|518.42|522.58|518.58|522.4|518.4|23
1610635620000|2021-01-14 14:47:00|522.43|518.43|522.54|518.54|522.54|518.54|522.42|518.42|17
1610635630000|2021-01-14 14:47:10|522.52|518.52|522.24|518.24|522.54|518.54|522.23|518.23|16
1610635640000|2021-01-14 14:47:20|522.23|518.23|522.41|518.41|522.41|518.41|522.23|518.23|15
1610635650000|2021-01-14 14:47:30|522.39|518.39|522.44|518.44|522.44|518.44|522.35|518.35|11
1610635660000|2021-01-14 14:47:40|522.42|518.42|521.81|517.81|522.44|518.44|521.81|517.81|23
1610635670000|2021-01-14 14:47:50|521.8|517.8|522|518|522.03|518.03|521.79|517.79|26
1610635680000|2021-01-14 14:48:00|521.97|517.97|522.01|518.01|522.04|518.04|521.95|517.95|33
1610635690000|2021-01-14 14:48:10|522.02|518.02|521.65|517.65|522.05|518.05|521.65|517.65|31
1610635700000|2021-01-14 14:48:20|521.57|517.57|521.68|517.68|521.71|517.71|521.55|517.55|20
1610635710000|2021-01-14 14:48:30|521.7|517.7|521.49|517.49|521.79|517.79|521.47|517.47|18
1610635720000|2021-01-14 14:48:40|521.42|517.42|520.93|516.93|521.5|517.5|520.87|516.87|31
1610635730000|2021-01-14 14:48:50|520.92|516.92|520.3|516.3|520.92|516.92|520.29|516.29|28
1610635740000|2021-01-14 14:49:00|520.31|516.31|520.66|516.66|520.66|516.66|520.29|516.29|19
1610635750000|2021-01-14 14:49:10|520.68|516.68|520.52|516.52|520.68|516.68|520.51|516.51|18
1610635760000|2021-01-14 14:49:20|520.51|516.51|520.92|516.92|520.92|516.92|520.51|516.51|16
1610635770000|2021-01-14 14:49:30|520.96|516.96|520.78|516.78|521.27|517.27|520.78|516.78|22
1610635780000|2021-01-14 14:49:40|520.77|516.77|520.55|516.55|520.77|516.77|520.44|516.44|17
1610635790000|2021-01-14 14:49:50|520.58|516.58|520.89|516.89|520.9|516.9|520.52|516.52|21
1610635800000|2021-01-14 14:50:00|520.88|516.88|520.25|516.25|520.93|516.93|520.25|516.25|21
1610635810000|2021-01-14 14:50:10|520.19|516.19|520.38|516.38|520.41|516.41|520.09|516.09|18
1610635820000|2021-01-14 14:50:20|520.37|516.37|520.75|516.75|520.76|516.76|520.34|516.34|16
1610635830000|2021-01-14 14:50:30|520.76|516.76|520.71|516.71|520.76|516.76|520.6|516.6|18
1610635840000|2021-01-14 14:50:40|520.75|516.75|520.74|516.74|520.75|516.75|520.69|516.69|15
1610635850000|2021-01-14 14:50:50|520.73|516.73|520.76|516.76|520.77|516.77|520.71|516.71|13
1610635860000|2021-01-14 14:51:00|520.74|516.74|520.46|516.46|520.95|516.95|520.24|516.24|20
1610635870000|2021-01-14 14:51:10|520.39|516.39|520.38|516.38|520.39|516.39|520.12|516.12|17
1610635880000|2021-01-14 14:51:20|520.39|516.39|520.36|516.36|520.46|516.46|520.31|516.31|20
1610635890000|2021-01-14 14:51:30|520.35|516.35|520.44|516.44|520.47|516.47|520.3|516.3|21
1610635900000|2021-01-14 14:51:40|520.43|516.43|520.06|516.06|520.43|516.43|519.98|515.98|24
1610635910000|2021-01-14 14:51:50|520.05|516.05|519.86|515.86|520.05|516.05|519.86|515.86|3
1610635920000|2021-01-14 14:52:00|519.87|515.87|519.91|515.91|520.15|516.15|519.87|515.87|21
1610635930000|2021-01-14 14:52:10|519.9|515.9|520.07|516.07|520.12|516.12|519.9|515.9|19
1610635940000|2021-01-14 14:52:20|520.02|516.02|520.54|516.54|520.54|516.54|520.02|516.02|30
1610635950000|2021-01-14 14:52:30|520.53|516.53|520.41|516.41|520.56|516.56|520.3|516.3|19
1610635960000|2021-01-14 14:52:40|520.42|516.42|520.37|516.37|520.47|516.47|520.32|516.32|21
1610635970000|2021-01-14 14:52:50|520.36|516.36|520.75|516.75|520.75|516.75|520.36|516.36|20
1610635980000|2021-01-14 14:53:00|520.72|516.72|520.71|516.71|520.74|516.74|520.67|516.67|13
1610635990000|2021-01-14 14:53:10|520.73|516.73|520.75|516.75|520.82|516.82|520.71|516.71|6
1610636000000|2021-01-14 14:53:20|520.68|516.68|521.2|517.2|521.25|517.25|520.68|516.68|17
1610636010000|2021-01-14 14:53:30|521.21|517.21|521.01|517.01|521.23|517.23|520.99|516.99|19
1610636020000|2021-01-14 14:53:40|520.97|516.97|520.99|516.99|521.01|517.01|520.95|516.95|13
1610636030000|2021-01-14 14:53:50|520.93|516.93|521.12|517.12|521.12|517.12|520.92|516.92|15
1610636040000|2021-01-14 14:54:00|521.11|517.11|520.62|516.62|521.11|517.11|520.62|516.62|22
1610636050000|2021-01-14 14:54:10|520.65|516.65|520.68|516.68|520.68|516.68|520.65|516.65|2
1610636060000|2021-01-14 14:54:20|520.67|516.67|520.63|516.63|520.67|516.67|520.63|516.63|2
1610636070000|2021-01-14 14:54:30|520.62|516.62|520.46|516.46|520.63|516.63|520.42|516.42|20
1610636080000|2021-01-14 14:54:40|520.43|516.43|520.42|516.42|520.43|516.43|520.05|516.05|21
1610636090000|2021-01-14 14:54:50|520.31|516.31|520.53|516.53|520.53|516.53|520.31|516.31|11
1610636100000|2021-01-14 14:55:00|520.54|516.54|520.56|516.56|520.57|516.57|520.54|516.54|8
1610636110000|2021-01-14 14:55:10|520.57|516.57|520.6|516.6|520.6|516.6|520.53|516.53|9
1610636120000|2021-01-14 14:55:20|520.61|516.61|521|517|521.02|517.02|520.6|516.6|20
1610636130000|2021-01-14 14:55:30|520.96|516.96|520.6|516.6|520.96|516.96|520.6|516.6|11
1610636140000|2021-01-14 14:55:40|520.61|516.61|520.23|516.23|520.61|516.61|520.13|516.13|29
1610636150000|2021-01-14 14:55:50|520.25|516.25|520.21|516.21|520.38|516.38|520.2|516.2|24
1610636160000|2021-01-14 14:56:00|520.23|516.23|519.99|515.99|520.24|516.24|519.99|515.99|18
1610636170000|2021-01-14 14:56:10|519.98|515.98|519.56|515.56|520.02|516.02|519.56|515.56|22
1610636180000|2021-01-14 14:56:20|519.54|515.54|519.48|515.48|519.54|515.54|519.48|515.48|13
1610636190000|2021-01-14 14:56:30|519.49|515.49|519.47|515.47|519.69|515.69|519.44|515.44|26
1610636200000|2021-01-14 14:56:40|519.49|515.49|519.4|515.4|519.56|515.56|519.33|515.33|22
1610636210000|2021-01-14 14:56:50|519.36|515.36|519.12|515.12|519.45|515.45|519.03|515.03|23
1610636220000|2021-01-14 14:57:00|519.21|515.21|519.16|515.16|519.21|515.21|519.05|515.05|17
1610636230000|2021-01-14 14:57:10|519.18|515.18|519.17|515.17|519.2|515.2|519.08|515.08|16
1610636240000|2021-01-14 14:57:20|519.11|515.11|519.28|515.28|519.28|515.28|519.11|515.11|9
1610636250000|2021-01-14 14:57:30|519.3|515.3|519.48|515.48|519.49|515.49|519.25|515.25|19
1610636260000|2021-01-14 14:57:40|519.49|515.49|519.73|515.73|519.74|515.74|519.49|515.49|18
1610636270000|2021-01-14 14:57:50|519.7|515.7|519.75|515.75|519.75|515.75|519.68|515.68|13
1610636280000|2021-01-14 14:58:00|519.74|515.74|519.73|515.73|519.89|515.89|519.72|515.72|22
1610636290000|2021-01-14 14:58:10|519.74|515.74|520.07|516.07|520.1|516.1|519.74|515.74|19
1610636300000|2021-01-14 14:58:20|520.1|516.1|520.06|516.06|520.12|516.12|520.01|516.01|15
1610636310000|2021-01-14 14:58:30|520.09|516.09|520.09|516.09|520.13|516.13|519.85|515.85|24
1610636320000|2021-01-14 14:58:40|520.08|516.08|520.14|516.14|520.14|516.14|520.02|516.02|13
1610636330000|2021-01-14 14:58:50|520.15|516.15|520.05|516.05|520.15|516.15|520.05|516.05|22
1610636340000|2021-01-14 14:59:00|520.06|516.06|519.73|515.73|520.07|516.07|519.71|515.71|11
1610636350000|2021-01-14 14:59:10|519.74|515.74|519.27|515.27|519.81|515.81|519.27|515.27|24
1610636360000|2021-01-14 14:59:20|519.23|515.23|519.2|515.2|519.35|515.35|519.13|515.13|18
1610636370000|2021-01-14 14:59:30|519.14|515.14|519.2|515.2|519.22|515.22|519.14|515.14|15
1610636380000|2021-01-14 14:59:40|519.21|515.21|519.19|515.19|519.28|515.28|519.16|515.16|14
1610636390000|2021-01-14 14:59:50|519.14|515.14|519.27|515.27|519.27|515.27|519.13|515.13|15
1610636400000|2021-01-14 15:00:00|519.28|515.28|519.1|515.1|519.28|515.28|519.1|515.1|14
1610636410000|2021-01-14 15:00:10|518.94|514.94|518.99|514.99|519.04|515.04|518.94|514.94|12
1610636420000|2021-01-14 15:00:20|518.97|514.97|519|515|519.08|515.08|518.84|514.84|16
1610636430000|2021-01-14 15:00:30|518.99|514.99|518.53|514.53|519|515|518.53|514.53|23
1610636440000|2021-01-14 15:00:40|518.56|514.56|518.41|514.41|518.56|514.56|518.4|514.4|16
1610636450000|2021-01-14 15:00:50|518.48|514.48|518.13|514.13|518.48|514.48|518.09|514.09|17
1610636460000|2021-01-14 15:01:00|518.21|514.21|518.64|514.64|518.67|514.67|518.11|514.11|32
1610636470000|2021-01-14 15:01:10|518.61|514.61|519.59|515.59|519.72|515.72|518.61|514.61|32
1610636480000|2021-01-14 15:01:20|519.6|515.6|519.07|515.07|519.74|515.74|519.06|515.06|33
1610636490000|2021-01-14 15:01:30|519.08|515.08|518.74|514.74|519.14|515.14|518.74|514.74|27
1610636500000|2021-01-14 15:01:40|518.8|514.8|518.82|514.82|518.89|514.89|518.75|514.75|24
1610636510000|2021-01-14 15:01:50|518.84|514.84|518.85|514.85|518.86|514.86|518.46|514.46|21
1610636520000|2021-01-14 15:02:00|518.83|514.83|518.3|514.3|518.83|514.83|518.3|514.3|20
1610636530000|2021-01-14 15:02:10|518.32|514.32|518.05|514.05|518.44|514.44|517.93|513.93|20
1610636540000|2021-01-14 15:02:20|518.06|514.06|516.53|512.53|518.06|514.06|516.43|512.43|26
1610636550000|2021-01-14 15:02:30|516.58|512.58|516.67|512.67|516.76|512.76|516.49|512.49|34
1610636560000|2021-01-14 15:02:40|516.68|512.68|515.77|511.77|516.81|512.81|515.68|511.68|36
1610636570000|2021-01-14 15:02:50|515.9|511.9|515.79|511.79|515.9|511.9|515.72|511.72|16
1610636580000|2021-01-14 15:03:00|515.78|511.78|515.72|511.72|515.79|511.79|515.48|511.48|17
1610636590000|2021-01-14 15:03:10|515.67|511.67|515.62|511.62|515.76|511.76|515.41|511.41|31
1610636600000|2021-01-14 15:03:20|515.61|511.61|515.54|511.54|515.65|511.65|515.42|511.42|18
1610636610000|2021-01-14 15:03:30|515.52|511.52|514.86|510.86|515.67|511.67|514.86|510.86|24
1610636620000|2021-01-14 15:03:40|515.05|511.05|515.34|511.34|515.34|511.34|515.03|511.03|32
1610636630000|2021-01-14 15:03:50|515.31|511.31|515.55|511.55|515.65|511.65|515.25|511.25|31
1610636640000|2021-01-14 15:04:00|515.41|511.41|515.61|511.61|515.67|511.67|515.4|511.4|31
1610636650000|2021-01-14 15:04:10|515.59|511.59|515.52|511.52|515.59|511.59|515.5|511.5|20
1610636660000|2021-01-14 15:04:20|515.53|511.53|515.54|511.54|515.55|511.55|515.45|511.45|19
1610636670000|2021-01-14 15:04:30|515.55|511.55|515.55|511.55|515.55|511.55|515.49|511.49|15
1610636680000|2021-01-14 15:04:40|515.59|511.59|515.98|511.98|516.1|512.1|515.55|511.55|27
1610636690000|2021-01-14 15:04:50|515.96|511.96|515.55|511.55|516.08|512.08|515.55|511.55|26
1610636700000|2021-01-14 15:05:00|515.54|511.54|515.32|511.32|515.76|511.76|515.32|511.32|16
1610636710000|2021-01-14 15:05:10|515.28|511.28|515.07|511.07|515.32|511.32|514.93|510.93|30
1610636720000|2021-01-14 15:05:20|515.15|511.15|514.98|510.98|515.17|511.17|514.98|510.98|17
1610636730000|2021-01-14 15:05:30|515.06|511.06|514.73|510.73|515.18|511.18|514.66|510.66|19
1610636740000|2021-01-14 15:05:40|514.91|510.91|514.33|510.33|514.91|510.91|514.19|510.19|31
1610636750000|2021-01-14 15:05:50|514.31|510.31|515.09|511.09|515.13|511.13|514.31|510.31|36
1610636760000|2021-01-14 15:06:00|514.79|510.79|515.37|511.37|515.52|511.52|514.79|510.79|33
1610636770000|2021-01-14 15:06:10|515.38|511.38|515.52|511.52|515.53|511.53|515.37|511.37|20
1610636780000|2021-01-14 15:06:20|515.54|511.54|515.43|511.43|515.54|511.54|515.4|511.4|19
1610636790000|2021-01-14 15:06:30|515.42|511.42|516.3|512.3|516.3|512.3|515.4|511.4|27
1610636800000|2021-01-14 15:06:40|516.29|512.29|516.66|512.66|516.66|512.66|516.2|512.2|24
1610636810000|2021-01-14 15:06:50|516.65|512.65|516.11|512.11|516.71|512.71|516.11|512.11|23
1610636820000|2021-01-14 15:07:00|516.12|512.12|516.47|512.47|516.47|512.47|516.01|512.01|24
1610636830000|2021-01-14 15:07:10|516.44|512.44|516.65|512.65|516.66|512.66|516.44|512.44|18
1610636840000|2021-01-14 15:07:20|516.59|512.59|516.34|512.34|516.71|512.71|516.3|512.3|20
1610636850000|2021-01-14 15:07:30|516.36|512.36|516.07|512.07|516.36|512.36|516.07|512.07|19
1610636860000|2021-01-14 15:07:40|516.14|512.14|516.54|512.54|516.54|512.54|516.12|512.12|27
1610636870000|2021-01-14 15:07:50|516.46|512.46|516.45|512.45|516.48|512.48|516.35|512.35|19
1610636880000|2021-01-14 15:08:00|516.46|512.46|516.86|512.86|516.86|512.86|516.46|512.46|16
1610636890000|2021-01-14 15:08:10|516.9|512.9|517.17|513.17|517.17|513.17|516.9|512.9|22
1610636900000|2021-01-14 15:08:20|517.18|513.18|517.29|513.29|517.3|513.3|516.83|512.83|19
1610636910000|2021-01-14 15:08:30|517.3|513.3|517.34|513.34|517.37|513.37|517.13|513.13|19
1610636920000|2021-01-14 15:08:40|517.13|513.13|517.13|513.13|517.34|513.34|516.97|512.97|19
1610636930000|2021-01-14 15:08:50|517.16|513.16|517.43|513.43|517.52|513.52|516.92|512.92|26
1610636940000|2021-01-14 15:09:00|517.32|513.32|517.44|513.44|517.46|513.46|517.31|513.31|19
1610636950000|2021-01-14 15:09:10|517.43|513.43|517.22|513.22|517.43|513.43|517.22|513.22|15
1610636960000|2021-01-14 15:09:20|517.28|513.28|517.22|513.22|517.32|513.32|517.04|513.04|28
1610636970000|2021-01-14 15:09:30|517.23|513.23|517.35|513.35|517.35|513.35|517.16|513.16|16
1610636980000|2021-01-14 15:09:40|517.37|513.37|517.36|513.36|517.39|513.39|517.28|513.28|24
1610636990000|2021-01-14 15:09:50|517.37|513.37|517.35|513.35|517.42|513.42|517.27|513.27|21
1610637000000|2021-01-14 15:10:00|517.37|513.37|517.35|513.35|517.43|513.43|517.35|513.35|14
1610637010000|2021-01-14 15:10:10|517.34|513.34|517.45|513.45|517.45|513.45|517.14|513.14|21
1610637020000|2021-01-14 15:10:20|517.44|513.44|517.42|513.42|517.45|513.45|517.27|513.27|24
1610637030000|2021-01-14 15:10:30|517.46|513.46|517.44|513.44|517.53|513.53|517.44|513.44|19
1610637040000|2021-01-14 15:10:40|517.46|513.46|517.71|513.71|517.71|513.71|517.46|513.46|14
1610637050000|2021-01-14 15:10:50|517.81|513.81|517.77|513.77|517.82|513.82|517.76|513.76|14
1610637060000|2021-01-14 15:11:00|517.88|513.88|518.37|514.37|518.37|514.37|517.88|513.88|14
1610637070000|2021-01-14 15:11:10|518.33|514.33|517.87|513.87|518.37|514.37|517.85|513.85|25
1610637080000|2021-01-14 15:11:20|517.88|513.88|518.55|514.55|518.56|514.56|517.88|513.88|23
1610637090000|2021-01-14 15:11:30|518.48|514.48|518.55|514.55|518.6|514.6|518.41|514.41|19
1610637100000|2021-01-14 15:11:40|518.54|514.54|518.63|514.63|518.63|514.63|518.54|514.54|12
1610637110000|2021-01-14 15:11:50|518.64|514.64|518.55|514.55|518.65|514.65|518.43|514.43|16
1610637120000|2021-01-14 15:12:00|518.6|514.6|518.7|514.7|518.71|514.71|518.52|514.52|13
1610637130000|2021-01-14 15:12:10|518.71|514.71|518.69|514.69|518.71|514.71|518.68|514.68|4
1610637140000|2021-01-14 15:12:20|518.7|514.7|518.72|514.72|518.74|514.74|518.7|514.7|9
1610637150000|2021-01-14 15:12:30|518.7|514.7|518.65|514.65|518.73|514.73|518.63|514.63|21
1610637160000|2021-01-14 15:12:40|518.66|514.66|518.64|514.64|518.7|514.7|518.58|514.58|21
1610637170000|2021-01-14 15:12:50|518.65|514.65|518.63|514.63|518.65|514.65|518.63|514.63|2
1610637180000|2021-01-14 15:13:00|518.62|514.62|518.55|514.55|518.65|514.65|518.44|514.44|21
1610637190000|2021-01-14 15:13:10|518.56|514.56|518.38|514.38|518.56|514.56|518.27|514.27|18
1610637200000|2021-01-14 15:13:20|518.47|514.47|518.4|514.4|518.48|514.48|518.35|514.35|25
1610637210000|2021-01-14 15:13:30|518.43|514.43|518.19|514.19|518.47|514.47|518.14|514.14|29
1610637220000|2021-01-14 15:13:40|518.15|514.15|517.76|513.76|518.15|514.15|517.67|513.67|22
1610637230000|2021-01-14 15:13:50|517.77|513.77|518.05|514.05|518.2|514.2|517.72|513.72|36
1610637240000|2021-01-14 15:14:00|518.06|514.06|517.84|513.84|518.09|514.09|517.84|513.84|22
1610637250000|2021-01-14 15:14:10|517.86|513.86|517.77|513.77|517.94|513.94|517.77|513.77|24
1610637260000|2021-01-14 15:14:20|517.78|513.78|517.94|513.94|517.94|513.94|517.75|513.75|21
1610637270000|2021-01-14 15:14:30|517.89|513.89|517.85|513.85|517.92|513.92|517.83|513.83|15
1610637280000|2021-01-14 15:14:40|517.81|513.81|517.99|513.99|518.09|514.09|517.81|513.81|27
1610637290000|2021-01-14 15:14:50|517.98|513.98|517.81|513.81|518|514|517.77|513.77|25
1610637300000|2021-01-14 15:15:00|517.8|513.8|518|514|518.01|514.01|517.73|513.73|23
1610637310000|2021-01-14 15:15:10|517.98|513.98|518.12|514.12|518.12|514.12|517.91|513.91|17
1610637320000|2021-01-14 15:15:20|518.14|514.14|518.33|514.33|518.33|514.33|518.1|514.1|18
1610637330000|2021-01-14 15:15:30|518.36|514.36|518.78|514.78|518.95|514.95|518.36|514.36|28
1610637340000|2021-01-14 15:15:40|518.77|514.77|518.91|514.91|518.93|514.93|518.7|514.7|13
1610637350000|2021-01-14 15:15:50|519.06|515.06|518.95|514.95|519.12|515.12|518.95|514.95|17
1610637360000|2021-01-14 15:16:00|518.87|514.87|519.13|515.13|519.13|515.13|518.84|514.84|15
1610637370000|2021-01-14 15:16:10|519.15|515.15|519.43|515.43|519.55|515.55|519.15|515.15|12
1610637380000|2021-01-14 15:16:20|519.45|515.45|519.86|515.86|519.86|515.86|519.44|515.44|11
1610637390000|2021-01-14 15:16:30|519.85|515.85|519.8|515.8|519.88|515.88|519.77|515.77|7
1610637400000|2021-01-14 15:16:40|519.79|515.79|519.75|515.75|519.87|515.87|519.75|515.75|9
1610637410000|2021-01-14 15:16:50|519.76|515.76|519.45|515.45|519.76|515.76|519.39|515.39|15
1610637420000|2021-01-14 15:17:00|519.46|515.46|519.64|515.64|519.64|515.64|519.44|515.44|6
1610637430000|2021-01-14 15:17:10|519.67|515.67|519.72|515.72|519.74|515.74|519.63|515.63|8
1610637440000|2021-01-14 15:17:20|519.76|515.76|519.8|515.8|519.81|515.81|519.7|515.7|13
1610637450000|2021-01-14 15:17:30|519.79|515.79|520.04|516.04|520.05|516.05|519.75|515.75|20
1610637460000|2021-01-14 15:17:40|520.03|516.03|519.72|515.72|520.03|516.03|519.72|515.72|18
1610637470000|2021-01-14 15:17:50|519.7|515.7|519.84|515.84|519.87|515.87|519.59|515.59|28
1610637480000|2021-01-14 15:18:00|519.83|515.83|519.8|515.8|519.91|515.91|519.71|515.71|22
1610637490000|2021-01-14 15:18:10|519.81|515.81|519.82|515.82|520.04|516.04|519.81|515.81|24
1610637500000|2021-01-14 15:18:20|519.81|515.81|519.79|515.79|519.82|515.82|519.72|515.72|23
1610637510000|2021-01-14 15:18:30|519.89|515.89|520.1|516.1|520.1|516.1|519.89|515.89|17
1610637520000|2021-01-14 15:18:40|520.08|516.08|520.13|516.13|520.15|516.15|520.08|516.08|6
1610637530000|2021-01-14 15:18:50|520.12|516.12|520.43|516.43|520.43|516.43|520.12|516.12|13
1610637540000|2021-01-14 15:19:00|520.44|516.44|520.75|516.75|520.8|516.8|520.44|516.44|12
1610637550000|2021-01-14 15:19:10|520.73|516.73|520.49|516.49|520.73|516.73|520.47|516.47|11
1610637560000|2021-01-14 15:19:20|520.5|516.5|520.58|516.58|520.59|516.59|520.5|516.5|5
1610637570000|2021-01-14 15:19:30|520.59|516.59|520.97|516.97|520.97|516.97|520.59|516.59|19
1610637580000|2021-01-14 15:19:40|520.96|516.96|520.93|516.93|520.97|516.97|520.81|516.81|9
1610637590000|2021-01-14 15:19:50|520.95|516.95|520.6|516.6|520.95|516.95|520.6|516.6|15
1610637600000|2021-01-14 15:20:00|520.61|516.61|520.8|516.8|520.82|516.82|520.61|516.61|11
1610637610000|2021-01-14 15:20:10|520.79|516.79|520.41|516.41|520.79|516.79|520.29|516.29|12
1610637620000|2021-01-14 15:20:20|520.4|516.4|520.25|516.25|520.43|516.43|520.15|516.15|16
1610637630000|2021-01-14 15:20:30|520.27|516.27|520.52|516.52|520.53|516.53|520.24|516.24|19
1610637640000|2021-01-14 15:20:40|520.51|516.51|520.38|516.38|520.51|516.51|520.27|516.27|15
1610637650000|2021-01-14 15:20:50|520.47|516.47|520.52|516.52|520.57|516.57|520.47|516.47|14
1610637660000|2021-01-14 15:21:00|520.56|516.56|520.58|516.58|520.61|516.61|520.44|516.44|19
1610637670000|2021-01-14 15:21:10|520.53|516.53|520.48|516.48|520.58|516.58|520.48|516.48|16
1610637680000|2021-01-14 15:21:20|520.49|516.49|520.32|516.32|520.59|516.59|520.04|516.04|18
1610637690000|2021-01-14 15:21:30|520.5|516.5|519.93|515.93|520.5|516.5|519.93|515.93|27
1610637700000|2021-01-14 15:21:40|519.94|515.94|520.13|516.13|520.19|516.19|519.94|515.94|11
1610637710000|2021-01-14 15:21:50|520.14|516.14|520.47|516.47|520.53|516.53|520.05|516.05|30
1610637720000|2021-01-14 15:22:00|520.55|516.55|520.43|516.43|520.63|516.63|520.43|516.43|19
1610637730000|2021-01-14 15:22:10|520.28|516.28|520.23|516.23|520.29|516.29|520.19|516.19|10
1610637740000|2021-01-14 15:22:20|520.29|516.29|520.11|516.11|520.3|516.3|520.11|516.11|17
1610637750000|2021-01-14 15:22:30|520.1|516.1|520.21|516.21|520.28|516.28|520.08|516.08|28
1610637760000|2021-01-14 15:22:40|520.19|516.19|520.04|516.04|520.19|516.19|520.04|516.04|12
1610637770000|2021-01-14 15:22:50|520.05|516.05|519.97|515.97|520.09|516.09|519.93|515.93|23
1610637780000|2021-01-14 15:23:00|519.93|515.93|519.47|515.47|519.98|515.98|519.47|515.47|27
1610637790000|2021-01-14 15:23:10|519.54|515.54|519.75|515.75|519.76|515.76|519.17|515.17|34
1610637800000|2021-01-14 15:23:20|519.74|515.74|519.93|515.93|519.94|515.94|519.74|515.74|23
1610637810000|2021-01-14 15:23:30|519.96|515.96|520.11|516.11|520.14|516.14|519.89|515.89|17
1610637820000|2021-01-14 15:23:40|520.12|516.12|520.3|516.3|520.32|516.32|520.12|516.12|20
1610637830000|2021-01-14 15:23:50|520.32|516.32|520.48|516.48|520.48|516.48|520.32|516.32|11
1610637840000|2021-01-14 15:24:00|520.54|516.54|520.2|516.2|520.62|516.62|520.2|516.2|22
1610637850000|2021-01-14 15:24:10|520.18|516.18|519.83|515.83|520.31|516.31|519.83|515.83|25
1610637860000|2021-01-14 15:24:20|519.82|515.82|519.89|515.89|519.96|515.96|519.81|515.81|12
1610637870000|2021-01-14 15:24:30|519.88|515.88|519.67|515.67|519.89|515.89|519.55|515.55|24
1610637880000|2021-01-14 15:24:40|519.7|515.7|519.85|515.85|519.85|515.85|519.52|515.52|26
1610637890000|2021-01-14 15:24:50|519.79|515.79|519.94|515.94|520.01|516.01|519.79|515.79|27
1610637900000|2021-01-14 15:25:00|519.96|515.96|519.39|515.39|519.96|515.96|519.39|515.39|26
1610637910000|2021-01-14 15:25:10|519.41|515.41|519.26|515.26|519.42|515.42|519.19|515.19|29
1610637920000|2021-01-14 15:25:20|519.56|515.56|519.63|515.63|519.71|515.71|519.56|515.56|22
1610637930000|2021-01-14 15:25:30|519.67|515.67|519.7|515.7|519.74|515.74|519.57|515.57|19
1610637940000|2021-01-14 15:25:40|519.91|515.91|519.98|515.98|520.01|516.01|519.88|515.88|14
1610637950000|2021-01-14 15:25:50|519.99|515.99|520.34|516.34|520.39|516.39|519.97|515.97|20
1610637960000|2021-01-14 15:26:00|520.35|516.35|520.06|516.06|520.38|516.38|520.06|516.06|19
1610637970000|2021-01-14 15:26:10|520.05|516.05|520.32|516.32|520.37|516.37|520.05|516.05|12
1610637980000|2021-01-14 15:26:20|520.33|516.33|520.32|516.32|520.35|516.35|520.25|516.25|8
1610637990000|2021-01-14 15:26:30|520.3|516.3|520.37|516.37|520.42|516.42|520.3|516.3|11
1610638000000|2021-01-14 15:26:40|520.41|516.41|520.37|516.37|520.41|516.41|520.28|516.28|8
1610638010000|2021-01-14 15:26:50|520.31|516.31|520.14|516.14|520.31|516.31|520.06|516.06|24
1610638020000|2021-01-14 15:27:00|520.13|516.13|520.13|516.13|520.32|516.32|520.07|516.07|23
1610638030000|2021-01-14 15:27:10|520.14|516.14|520.06|516.06|520.16|516.16|520.02|516.02|22
1610638040000|2021-01-14 15:27:20|520.07|516.07|520.17|516.17|520.18|516.18|520.05|516.05|11
1610638050000|2021-01-14 15:27:30|520.18|516.18|520.34|516.34|520.34|516.34|520.18|516.18|25
1610638060000|2021-01-14 15:27:40|520.35|516.35|520.38|516.38|520.4|516.4|520.32|516.32|21
1610638070000|2021-01-14 15:27:50|520.42|516.42|520.38|516.38|520.42|516.42|520.35|516.35|12
1610638080000|2021-01-14 15:28:00|520.37|516.37|520.29|516.29|520.52|516.52|520.28|516.28|13
1610638090000|2021-01-14 15:28:10|520.28|516.28|520.24|516.24|520.29|516.29|520.06|516.06|30
1610638100000|2021-01-14 15:28:20|520.26|516.26|520.33|516.33|520.33|516.33|520.16|516.16|12
1610638110000|2021-01-14 15:28:30|520.19|516.19|520.25|516.25|520.33|516.33|520.18|516.18|13
1610638120000|2021-01-14 15:28:40|520.22|516.22|520.49|516.49|520.52|516.52|520.14|516.14|23
1610638130000|2021-01-14 15:28:50|520.51|516.51|520.77|516.77|520.77|516.77|520.51|516.51|9
1610638140000|2021-01-14 15:29:00|520.79|516.79|520.9|516.9|520.9|516.9|520.79|516.79|4
1610638150000|2021-01-14 15:29:10|520.92|516.92|521.15|517.15|521.15|517.15|520.92|516.92|14
1610638160000|2021-01-14 15:29:20|521.16|517.16|521.86|517.86|521.86|517.86|521.16|517.16|21
1610638170000|2021-01-14 15:29:30|521.83|517.83|521.96|517.96|522.05|518.05|521.82|517.82|20
1610638180000|2021-01-14 15:29:40|521.98|517.98|522.13|518.13|522.31|518.31|521.97|517.97|28
1610638190000|2021-01-14 15:29:50|522.14|518.14|522.08|518.08|522.14|518.14|522.03|518.03|25
1610638200000|2021-01-14 15:30:00|522.05|518.05|522.17|518.17|522.2|518.2|522.04|518.04|16
1610638210000|2021-01-14 15:30:10|522.16|518.16|522.23|518.23|522.29|518.29|522.04|518.04|17
1610638220000|2021-01-14 15:30:20|522.24|518.24|523.01|519.01|523.02|519.02|522.24|518.24|22
1610638230000|2021-01-14 15:30:30|522.99|518.99|523.58|519.58|523.58|519.58|522.98|518.98|23
1610638240000|2021-01-14 15:30:40|523.55|519.55|523.6|519.6|523.6|519.6|523.39|519.39|19
1610638250000|2021-01-14 15:30:50|523.46|519.46|523.09|519.09|523.62|519.62|523.07|519.07|23
1610638260000|2021-01-14 15:31:00|523.1|519.1|522.99|518.99|523.15|519.15|522.94|518.94|23
1610638270000|2021-01-14 15:31:10|523.03|519.03|523.17|519.17|523.43|519.43|523|519|32
1610638280000|2021-01-14 15:31:20|523.15|519.15|523.29|519.29|523.29|519.29|523.01|519.01|31
1610638290000|2021-01-14 15:31:30|523.32|519.32|522.91|518.91|523.32|519.32|522.86|518.86|24
1610638300000|2021-01-14 15:31:40|522.89|518.89|523.31|519.31|523.31|519.31|522.89|518.89|20
1610638310000|2021-01-14 15:31:50|523.28|519.28|523.31|519.31|523.42|519.42|523.27|519.27|15
1610638320000|2021-01-14 15:32:00|523.33|519.33|523.19|519.19|523.36|519.36|523.19|519.19|15
1610638330000|2021-01-14 15:32:10|523.16|519.16|523.03|519.03|523.16|519.16|522.71|518.71|20
1610638340000|2021-01-14 15:32:20|523.05|519.05|522.57|518.57|523.24|519.24|522.57|518.57|29
1610638350000|2021-01-14 15:32:30|522.42|518.42|522.45|518.45|522.5|518.5|522.34|518.34|17
1610638360000|2021-01-14 15:32:40|522.44|518.44|522.9|518.9|523.13|519.13|522.4|518.4|28
1610638370000|2021-01-14 15:32:50|522.94|518.94|523.16|519.16|523.16|519.16|522.94|518.94|18
1610638380000|2021-01-14 15:33:00|523.29|519.29|523.41|519.41|523.42|519.42|523.18|519.18|13
1610638390000|2021-01-14 15:33:10|523.28|519.28|523.31|519.31|523.43|519.43|523.2|519.2|18
1610638400000|2021-01-14 15:33:20|523.22|519.22|523.29|519.29|523.41|519.41|523.12|519.12|13
1610638410000|2021-01-14 15:33:30|523.35|519.35|522.89|518.89|523.35|519.35|522.89|518.89|27
1610638420000|2021-01-14 15:33:40|522.7|518.7|523.18|519.18|523.18|519.18|522.7|518.7|14
1610638430000|2021-01-14 15:33:50|523.17|519.17|522.98|518.98|523.25|519.25|522.98|518.98|11
1610638440000|2021-01-14 15:34:00|523.06|519.06|522.96|518.96|523.17|519.17|522.94|518.94|13
1610638450000|2021-01-14 15:34:10|522.99|518.99|522.97|518.97|523.04|519.04|522.88|518.88|12
1610638460000|2021-01-14 15:34:20|522.98|518.98|522.93|518.93|523.17|519.17|522.91|518.91|17
1610638470000|2021-01-14 15:34:30|522.97|518.97|523.02|519.02|523.04|519.04|522.95|518.95|14
1610638480000|2021-01-14 15:34:40|523.03|519.03|523.05|519.05|523.13|519.13|523.03|519.03|11
1610638490000|2021-01-14 15:34:50|523.07|519.07|523.04|519.04|523.1|519.1|522.96|518.96|19
1610638500000|2021-01-14 15:35:00|523.02|519.02|523.01|519.01|523.22|519.22|523|519|24
1610638510000|2021-01-14 15:35:10|523.05|519.05|523.2|519.2|523.32|519.32|523.04|519.04|19
1610638520000|2021-01-14 15:35:20|523.23|519.23|523.39|519.39|523.39|519.39|523.23|519.23|21
1610638530000|2021-01-14 15:35:30|523.4|519.4|523.38|519.38|523.42|519.42|523.34|519.34|20
1610638540000|2021-01-14 15:35:40|523.4|519.4|523.72|519.72|523.74|519.74|523.4|519.4|14
1610638550000|2021-01-14 15:35:50|523.67|519.67|523.62|519.62|523.68|519.68|523.58|519.58|15
1610638560000|2021-01-14 15:36:00|523.59|519.59|523.9|519.9|523.96|519.96|523.57|519.57|15
1610638570000|2021-01-14 15:36:10|523.94|519.94|524.09|520.09|524.09|520.09|523.91|519.91|16
1610638580000|2021-01-14 15:36:20|524.08|520.08|523.74|519.74|524.08|520.08|523.73|519.73|17
1610638590000|2021-01-14 15:36:30|523.72|519.72|523.21|519.21|523.72|519.72|523.21|519.21|17
1610638600000|2021-01-14 15:36:40|523.37|519.37|523.43|519.43|523.7|519.7|523.21|519.21|16
1610638610000|2021-01-14 15:36:50|522.96|518.96|522.82|518.82|523.07|519.07|522.75|518.75|21
1610638620000|2021-01-14 15:37:00|522.86|518.86|522.79|518.79|523.04|519.04|522.7|518.7|25
1610638630000|2021-01-14 15:37:10|522.78|518.78|522.98|518.98|523.05|519.05|522.72|518.72|9
1610638640000|2021-01-14 15:37:20|522.7|518.7|522.68|518.68|522.8|518.8|522.6|518.6|9
1610638650000|2021-01-14 15:37:30|522.64|518.64|522.58|518.58|522.74|518.74|522.57|518.57|13
1610638660000|2021-01-14 15:37:40|522.59|518.59|522.44|518.44|522.7|518.7|522.4|518.4|20
1610638670000|2021-01-14 15:37:50|522.4|518.4|522.57|518.57|522.66|518.66|522.21|518.21|21
1610638680000|2021-01-14 15:38:00|522.47|518.47|521.56|517.56|522.48|518.48|521.51|517.51|28
1610638690000|2021-01-14 15:38:10|521.15|517.15|520.39|516.39|521.47|517.47|520.39|516.39|38
1610638700000|2021-01-14 15:38:20|520.27|516.27|520.28|516.28|520.41|516.41|519.89|515.89|32
1610638710000|2021-01-14 15:38:30|520.3|516.3|521.19|517.19|521.2|517.2|520.29|516.29|37
1610638720000|2021-01-14 15:38:40|521.04|517.04|520.28|516.28|521.34|517.34|520.28|516.28|27
1610638730000|2021-01-14 15:38:50|520.27|516.27|520.08|516.08|520.34|516.34|519.93|515.93|11
1610638740000|2021-01-14 15:39:00|520.02|516.02|520.8|516.8|521.02|517.02|520.02|516.02|25
1610638750000|2021-01-14 15:39:10|520.83|516.83|521.24|517.24|521.24|517.24|520.73|516.73|23
1610638760000|2021-01-14 15:39:20|521.23|517.23|520.81|516.81|521.23|517.23|520.81|516.81|17
1610638770000|2021-01-14 15:39:30|520.58|516.58|520.16|516.16|520.78|516.78|519.92|515.92|20
1610638780000|2021-01-14 15:39:40|520.15|516.15|520|516|520.15|516.15|519.98|515.98|19
1610638790000|2021-01-14 15:39:50|520.01|516.01|520.04|516.04|520.27|516.27|519.85|515.85|32
1610638800000|2021-01-14 15:40:00|520.07|516.07|519.8|515.8|520.07|516.07|519.53|515.53|25
1610638810000|2021-01-14 15:40:10|519.68|515.68|520.21|516.21|520.21|516.21|519.47|515.47|28
1610638820000|2021-01-14 15:40:20|520.17|516.17|521.17|517.17|521.21|517.21|520.17|516.17|26
1610638830000|2021-01-14 15:40:30|521.16|517.16|521.36|517.36|521.36|517.36|521.16|517.16|18
1610638840000|2021-01-14 15:40:40|521.35|517.35|520.74|516.74|521.47|517.47|520.74|516.74|22
1610638850000|2021-01-14 15:40:50|520.64|516.64|519.65|515.65|520.69|516.69|519.49|515.49|24
1610638860000|2021-01-14 15:41:00|519.61|515.61|520.54|516.54|520.54|516.54|519.61|515.61|28
1610638870000|2021-01-14 15:41:10|520.53|516.53|520.12|516.12|520.55|516.55|520.12|516.12|19
1610638880000|2021-01-14 15:41:20|520.04|516.04|519.93|515.93|520.3|516.3|519.87|515.87|28
1610638890000|2021-01-14 15:41:30|519.95|515.95|520.35|516.35|520.41|516.41|519.9|515.9|19
1610638900000|2021-01-14 15:41:40|520.45|516.45|520.14|516.14|520.45|516.45|520.11|516.11|18
1610638910000|2021-01-14 15:41:50|520.18|516.18|520.21|516.21|520.21|516.21|519.87|515.87|14
1610638920000|2021-01-14 15:42:00|520.19|516.19|520.21|516.21|520.21|516.21|519.87|515.87|19
1610638930000|2021-01-14 15:42:10|520.13|516.13|519.94|515.94|520.13|516.13|519.94|515.94|9
1610638940000|2021-01-14 15:42:20|519.9|515.9|518.41|514.41|519.9|515.9|518.29|514.29|26
1610638950000|2021-01-14 15:42:30|518.5|514.5|519.47|515.47|519.75|515.75|518.41|514.41|21
1610638960000|2021-01-14 15:42:40|519.46|515.46|518.75|514.75|519.46|515.46|518.68|514.68|32
1610638970000|2021-01-14 15:42:50|518.74|514.74|518.69|514.69|519.22|515.22|518.67|514.67|28
1610638980000|2021-01-14 15:43:00|518.67|514.67|518.84|514.84|519.01|515.01|518.67|514.67|21
1610638990000|2021-01-14 15:43:10|518.86|514.86|519.03|515.03|519.27|515.27|518.86|514.86|18
1610639000000|2021-01-14 15:43:20|519.07|515.07|518.84|514.84|519.08|515.08|518.82|514.82|20
1610639010000|2021-01-14 15:43:30|518.85|514.85|518.88|514.88|519.28|515.28|518.85|514.85|29
1610639020000|2021-01-14 15:43:40|519.01|515.01|518.94|514.94|519.34|515.34|518.82|514.82|27
1610639030000|2021-01-14 15:43:50|519.11|515.11|518.45|514.45|519.11|515.11|518.18|514.18|26
1610639040000|2021-01-14 15:44:00|518.43|514.43|518.41|514.41|518.51|514.51|518.36|514.36|14
1610639050000|2021-01-14 15:44:10|518.42|514.42|518.46|514.46|518.47|514.47|518.42|514.42|8
1610639060000|2021-01-14 15:44:20|518.51|514.51|518.34|514.34|518.51|514.51|518.24|514.24|18
1610639070000|2021-01-14 15:44:30|518.36|514.36|518.48|514.48|518.5|514.5|518.36|514.36|7
1610639080000|2021-01-14 15:44:40|518.42|514.42|518.38|514.38|518.42|514.42|518.34|514.34|12
1610639090000|2021-01-14 15:44:50|518.36|514.36|518.6|514.6|518.6|514.6|518.36|514.36|20
1610639100000|2021-01-14 15:45:00|518.59|514.59|518.36|514.36|518.59|514.59|518.14|514.14|23
1610639110000|2021-01-14 15:45:10|518.35|514.35|518.57|514.57|518.71|514.71|518.33|514.33|27
1610639120000|2021-01-14 15:45:20|518.59|514.59|519.14|515.14|519.21|515.21|518.59|514.59|15
1610639130000|2021-01-14 15:45:30|519.15|515.15|519.75|515.75|519.75|515.75|519.15|515.15|26
1610639140000|2021-01-14 15:45:40|519.74|515.74|519.9|515.9|519.9|515.9|519.67|515.67|16
1610639150000|2021-01-14 15:45:50|519.81|515.81|519.72|515.72|519.85|515.85|519.71|515.71|12
1610639160000|2021-01-14 15:46:00|519.75|515.75|519.31|515.31|519.78|515.78|519.18|515.18|25
1610639170000|2021-01-14 15:46:10|519.22|515.22|519.27|515.27|519.43|515.43|519.22|515.22|18
1610639180000|2021-01-14 15:46:20|519.28|515.28|519.17|515.17|519.3|515.3|519.11|515.11|14
1610639190000|2021-01-14 15:46:30|519.26|515.26|519.15|515.15|519.26|515.26|518.71|514.71|12
1610639200000|2021-01-14 15:46:40|519.26|515.26|519.06|515.06|519.26|515.26|518.79|514.79|15
1610639210000|2021-01-14 15:46:50|519.09|515.09|519.16|515.16|519.19|515.19|519.09|515.09|7
1610639220000|2021-01-14 15:47:00|519.07|515.07|519.08|515.08|519.13|515.13|519.02|515.02|17
1610639230000|2021-01-14 15:47:10|518.93|514.93|519.09|515.09|519.26|515.26|518.93|514.93|14
1610639240000|2021-01-14 15:47:20|519.06|515.06|518.95|514.95|519.06|515.06|518.86|514.86|9
1610639250000|2021-01-14 15:47:30|518.94|514.94|518.18|514.18|518.94|514.94|518.18|514.18|17
1610639260000|2021-01-14 15:47:40|518.22|514.22|518.24|514.24|518.33|514.33|518.22|514.22|11
1610639270000|2021-01-14 15:47:50|518.43|514.43|518.26|514.26|518.43|514.43|518.26|514.26|3
1610639280000|2021-01-14 15:48:00|518.27|514.27|518.28|514.28|518.46|514.46|518.27|514.27|12
1610639290000|2021-01-14 15:48:10|518.32|514.32|518.22|514.22|518.34|514.34|518.22|514.22|7
1610639300000|2021-01-14 15:48:20|518.23|514.23|518.36|514.36|518.36|514.36|518.23|514.23|6
1610639310000|2021-01-14 15:48:30|518.35|514.35|518.03|514.03|518.37|514.37|518|514|12
1610639320000|2021-01-14 15:48:40|517.83|513.83|517.44|513.44|517.98|513.98|517.42|513.42|19
1610639330000|2021-01-14 15:48:50|517.4|513.4|517.24|513.24|517.57|513.57|516.86|512.86|25
1610639340000|2021-01-14 15:49:00|517.26|513.26|516.98|512.98|517.32|513.32|516.98|512.98|22
1610639350000|2021-01-14 15:49:10|517.04|513.04|517.33|513.33|517.38|513.38|517|513|23
1610639360000|2021-01-14 15:49:20|517.32|513.32|517.26|513.26|517.37|513.37|517.2|513.2|21
1610639370000|2021-01-14 15:49:30|517.3|513.3|517.47|513.47|517.47|513.47|517.27|513.27|17
1610639380000|2021-01-14 15:49:40|517.46|513.46|517.99|513.99|518.13|514.13|517.46|513.46|19
1610639390000|2021-01-14 15:49:50|517.98|513.98|517.61|513.61|518|514|517.57|513.57|28
1610639400000|2021-01-14 15:50:00|517.57|513.57|517.35|513.35|517.59|513.59|517.33|513.33|18
1610639410000|2021-01-14 15:50:10|517.38|513.38|517.14|513.14|517.38|513.38|517.13|513.13|22
1610639420000|2021-01-14 15:50:20|517.2|513.2|516.85|512.85|517.2|513.2|516.74|512.74|14
1610639430000|2021-01-14 15:50:30|516.84|512.84|517.03|513.03|517.03|513.03|516.84|512.84|6
1610639440000|2021-01-14 15:50:40|517.02|513.02|517.19|513.19|517.19|513.19|517.01|513.01|21
1610639450000|2021-01-14 15:50:50|517.17|513.17|517.19|513.19|517.19|513.19|517.09|513.09|9
1610639460000|2021-01-14 15:51:00|517.28|513.28|517.5|513.5|517.63|513.63|517.19|513.19|16
1610639470000|2021-01-14 15:51:10|517.63|513.63|518.21|514.21|518.21|514.21|517.57|513.57|32
1610639480000|2021-01-14 15:51:20|518.36|514.36|518.38|514.38|518.47|514.47|518.32|514.32|20
1610639490000|2021-01-14 15:51:30|518.43|514.43|518.21|514.21|518.46|514.46|518.21|514.21|23
1610639500000|2021-01-14 15:51:40|518.1|514.1|518.4|514.4|518.4|514.4|518.04|514.04|19
1610639510000|2021-01-14 15:51:50|518.42|514.42|518.45|514.45|518.48|514.48|518.38|514.38|15
1610639520000|2021-01-14 15:52:00|518.43|514.43|518.17|514.17|518.43|514.43|518.17|514.17|17
1610639530000|2021-01-14 15:52:10|518.21|514.21|518.16|514.16|518.26|514.26|518.11|514.11|15
1610639540000|2021-01-14 15:52:20|518.32|514.32|518.3|514.3|518.52|514.52|518.27|514.27|23
1610639550000|2021-01-14 15:52:30|518.28|514.28|518.18|514.18|518.28|514.28|517.58|513.58|32
1610639560000|2021-01-14 15:52:40|518.15|514.15|518.2|514.2|518.6|514.6|518.15|514.15|21
1610639570000|2021-01-14 15:52:50|518.19|514.19|517.77|513.77|518.27|514.27|517.76|513.76|15
1610639580000|2021-01-14 15:53:00|517.73|513.73|517.78|513.78|517.78|513.78|517.7|513.7|7
1610639590000|2021-01-14 15:53:10|517.76|513.76|517.95|513.95|518.06|514.06|517.76|513.76|18
1610639600000|2021-01-14 15:53:20|517.94|513.94|517.76|513.76|517.94|513.94|517.63|513.63|18
1610639610000|2021-01-14 15:53:30|517.77|513.77|518.78|514.78|518.78|514.78|517.77|513.77|24
1610639620000|2021-01-14 15:53:40|518.81|514.81|519.22|515.22|519.43|515.43|518.81|514.81|29
1610639630000|2021-01-14 15:53:50|519.21|515.21|519.51|515.51|519.55|515.55|519.21|515.21|12
1610639640000|2021-01-14 15:54:00|519.48|515.48|518.96|514.96|519.53|515.53|518.96|514.96|24
1610639650000|2021-01-14 15:54:10|518.95|514.95|518.87|514.87|519.05|515.05|518.84|514.84|19
1610639660000|2021-01-14 15:54:20|518.83|514.83|518.7|514.7|518.86|514.86|518.65|514.65|28
1610639670000|2021-01-14 15:54:30|518.68|514.68|518.44|514.44|518.68|514.68|518.4|514.4|32
1610639680000|2021-01-14 15:54:40|518.41|514.41|518.28|514.28|518.47|514.47|518.28|514.28|17
1610639690000|2021-01-14 15:54:50|518.22|514.22|518.39|514.39|518.44|514.44|518.16|514.16|27
1610639700000|2021-01-14 15:55:00|518.15|514.15|517.86|513.86|518.15|514.15|517.66|513.66|20
1610639710000|2021-01-14 15:55:10|517.88|513.88|517.75|513.75|517.88|513.88|517.72|513.72|11
1610639720000|2021-01-14 15:55:20|517.77|513.77|517.85|513.85|517.87|513.87|517.73|513.73|15
1610639730000|2021-01-14 15:55:30|517.88|513.88|518.33|514.33|518.4|514.4|517.88|513.88|27
1610639740000|2021-01-14 15:55:40|518.32|514.32|518.22|514.22|518.4|514.4|518.22|514.22|11
1610639750000|2021-01-14 15:55:50|518.2|514.2|517.91|513.91|518.2|514.2|517.81|513.81|13
1610639760000|2021-01-14 15:56:00|517.92|513.92|517.87|513.87|517.95|513.95|517.87|513.87|14
1610639770000|2021-01-14 15:56:10|517.89|513.89|517.93|513.93|517.93|513.93|517.79|513.79|14
1610639780000|2021-01-14 15:56:20|517.92|513.92|517.99|513.99|517.99|513.99|517.8|513.8|12
1610639790000|2021-01-14 15:56:30|517.94|513.94|518.14|514.14|518.21|514.21|517.87|513.87|19
1610639800000|2021-01-14 15:56:40|518.09|514.09|518.08|514.08|518.09|514.09|518.08|514.08|2
1610639810000|2021-01-14 15:56:50|518.09|514.09|518.1|514.1|518.12|514.12|518.06|514.06|7
1610639820000|2021-01-14 15:57:00|518.12|514.12|518.4|514.4|518.4|514.4|518.12|514.12|14
1610639830000|2021-01-14 15:57:10|518.41|514.41|518.1|514.1|518.44|514.44|518.1|514.1|22
1610639840000|2021-01-14 15:57:20|518.09|514.09|518.14|514.14|518.14|514.14|518.06|514.06|6
1610639850000|2021-01-14 15:57:30|518.12|514.12|518.14|514.14|518.14|514.14|518.03|514.03|14
1610639860000|2021-01-14 15:57:40|518.19|514.19|518.43|514.43|518.62|514.62|518.19|514.19|27
1610639870000|2021-01-14 15:57:50|518.49|514.49|518.43|514.43|518.5|514.5|518.43|514.43|3
1610639880000|2021-01-14 15:58:00|518.45|514.45|518.58|514.58|518.73|514.73|518.4|514.4|24
1610639890000|2021-01-14 15:58:10|518.49|514.49|518.61|514.61|518.61|514.61|518.49|514.49|8
1610639900000|2021-01-14 15:58:20|518.62|514.62|518.96|514.96|519.03|515.03|518.62|514.62|14
1610639910000|2021-01-14 15:58:30|518.98|514.98|519.25|515.25|519.25|515.25|518.88|514.88|17
1610639920000|2021-01-14 15:58:40|519.24|515.24|519.24|515.24|519.24|515.24|518.98|514.98|20
1610639930000|2021-01-14 15:58:50|519.26|515.26|519.55|515.55|519.56|515.56|519.26|515.26|10
1610639940000|2021-01-14 15:59:00|519.56|515.56|519.73|515.73|519.73|515.73|519.53|515.53|17
1610639950000|2021-01-14 15:59:10|519.76|515.76|520.17|516.17|520.23|516.23|519.76|515.76|17
1610639960000|2021-01-14 15:59:20|520.15|516.15|520.29|516.29|520.43|516.43|520.15|516.15|21
1610639970000|2021-01-14 15:59:30|520.28|516.28|520.3|516.3|520.32|516.32|520.28|516.28|15
1610639980000|2021-01-14 15:59:40|520.29|516.29|519.77|515.77|520.29|516.29|519.72|515.72|33
1610639990000|2021-01-14 15:59:50|519.84|515.84|519.7|515.7|519.89|515.89|519.57|515.57|31
1610640000000|2021-01-14 16:00:00|520.08|516.08|520.63|516.63|520.68|516.68|520.02|516.02|27
1610640010000|2021-01-14 16:00:10|520.7|516.7|521.89|517.89|521.9|517.9|520.7|516.7|26
1610640020000|2021-01-14 16:00:20|521.9|517.9|522.28|518.28|522.28|518.28|521.84|517.84|20
1610640030000|2021-01-14 16:00:30|522.27|518.27|523.13|519.13|523.13|519.13|522.23|518.23|23
1610640040000|2021-01-14 16:00:40|523.17|519.17|523.68|519.68|523.71|519.71|523.14|519.14|26
1610640050000|2021-01-14 16:00:50|523.71|519.71|524.18|520.18|524.18|520.18|523.71|519.71|23
1610640060000|2021-01-14 16:01:00|524.2|520.2|525.01|521.01|525.07|521.07|524.2|520.2|15
1610640070000|2021-01-14 16:01:10|525.03|521.03|524.75|520.75|525.03|521.03|524.73|520.73|24
1610640080000|2021-01-14 16:01:20|524.77|520.77|524.54|520.54|524.77|520.77|524.28|520.28|35
1610640090000|2021-01-14 16:01:30|524.67|520.67|525.5|521.5|525.5|521.5|524.65|520.65|29
1610640100000|2021-01-14 16:01:40|525.51|521.51|526.61|522.61|526.68|522.68|525.51|521.51|29
1610640110000|2021-01-14 16:01:50|526.62|522.62|526.85|522.85|526.85|522.85|526.62|522.62|20
1610640120000|2021-01-14 16:02:00|526.84|522.84|526.18|522.18|526.84|522.84|525.69|521.69|35
1610640130000|2021-01-14 16:02:10|526.21|522.21|527.28|523.28|527.28|523.28|526.12|522.12|35
1610640140000|2021-01-14 16:02:20|527.27|523.27|526.72|522.72|527.31|523.31|526.32|522.32|31
1610640150000|2021-01-14 16:02:30|526.78|522.78|527.16|523.16|527.41|523.41|526.58|522.58|31
1610640160000|2021-01-14 16:02:40|527.14|523.14|527.61|523.61|527.63|523.63|527.12|523.12|26
1610640170000|2021-01-14 16:02:50|527.66|523.66|528|524|528.21|524.21|527.53|523.53|27
1610640180000|2021-01-14 16:03:00|528.04|524.04|530.28|526.28|530.28|526.28|528|524|36
1610640190000|2021-01-14 16:03:10|530.21|526.21|530.43|526.43|530.44|526.44|529.97|525.97|37
1610640200000|2021-01-14 16:03:20|530.44|526.44|529.44|525.44|530.86|526.86|529.44|525.44|32
1610640210000|2021-01-14 16:03:30|529.4|525.4|530.1|526.1|530.1|526.1|529.15|525.15|31
1610640220000|2021-01-14 16:03:40|530.42|526.42|530.55|526.55|530.62|526.62|530.42|526.42|28
1610640230000|2021-01-14 16:03:50|530.57|526.57|530.74|526.74|530.78|526.78|530.43|526.43|33
1610640240000|2021-01-14 16:04:00|530.7|526.7|530.26|526.26|530.7|526.7|530.2|526.2|24
1610640250000|2021-01-14 16:04:10|530.23|526.23|529.75|525.75|530.23|526.23|529.66|525.66|35
1610640260000|2021-01-14 16:04:20|529.92|525.92|528.79|524.79|529.92|525.92|528.73|524.73|31
1610640270000|2021-01-14 16:04:30|528.71|524.71|529.18|525.18|529.29|525.29|528.64|524.64|35
1610640280000|2021-01-14 16:04:40|529.17|525.17|530.67|526.67|530.67|526.67|529.14|525.14|30
1610640290000|2021-01-14 16:04:50|530.7|526.7|530.86|526.86|531|527|530.52|526.52|37
1610640300000|2021-01-14 16:05:00|530.88|526.88|530.12|526.12|530.91|526.91|530.12|526.12|33
1610640310000|2021-01-14 16:05:10|530.05|526.05|529.61|525.61|530.05|526.05|529.55|525.55|29
1610640320000|2021-01-14 16:05:20|529.55|525.55|529.55|525.55|529.62|525.62|529.43|525.43|28
1610640330000|2021-01-14 16:05:30|529.56|525.56|529.78|525.78|530.03|526.03|529.25|525.25|28
1610640340000|2021-01-14 16:05:40|529.81|525.81|529.88|525.88|529.95|525.95|529.64|525.64|22
1610640350000|2021-01-14 16:05:50|529.89|525.89|529.86|525.86|530.23|526.23|529.84|525.84|29
1610640360000|2021-01-14 16:06:00|529.95|525.95|529.6|525.6|529.99|525.99|529.52|525.52|34
1610640370000|2021-01-14 16:06:10|529.58|525.58|529.59|525.59|529.97|525.97|529.52|525.52|28
1610640380000|2021-01-14 16:06:20|529.57|525.57|529.3|525.3|529.57|525.57|529.17|525.17|22
1610640390000|2021-01-14 16:06:30|529.28|525.28|529.17|525.17|529.28|525.28|528.81|524.81|23
1610640400000|2021-01-14 16:06:40|528.95|524.95|528.81|524.81|529.05|525.05|528.77|524.77|30
1610640410000|2021-01-14 16:06:50|528.78|524.78|529.1|525.1|529.1|525.1|528.75|524.75|20
1610640420000|2021-01-14 16:07:00|529.12|525.12|528.86|524.86|529.12|525.12|528.64|524.64|24
1610640430000|2021-01-14 16:07:10|528.84|524.84|529.25|525.25|529.35|525.35|528.84|524.84|24
1610640440000|2021-01-14 16:07:20|529.23|525.23|529.26|525.26|529.28|525.28|529.22|525.22|11
1610640450000|2021-01-14 16:07:30|529.27|525.27|529.85|525.85|529.85|525.85|529.25|525.25|21
1610640460000|2021-01-14 16:07:40|529.78|525.78|530.5|526.5|530.5|526.5|529.78|525.78|20
1610640470000|2021-01-14 16:07:50|530.48|526.48|531.44|527.44|531.44|527.44|530.48|526.48|26
1610640480000|2021-01-14 16:08:00|531.45|527.45|531.28|527.28|531.78|527.78|531.27|527.27|30
1610640490000|2021-01-14 16:08:10|531.29|527.29|531.75|527.75|531.75|527.75|531.28|527.28|15
1610640500000|2021-01-14 16:08:20|531.74|527.74|531.94|527.94|531.94|527.94|531.74|527.74|24
1610640510000|2021-01-14 16:08:30|531.95|527.95|532.67|528.67|532.68|528.68|531.94|527.94|26
1610640520000|2021-01-14 16:08:40|532.66|528.66|534.24|530.24|534.24|530.24|532.66|528.66|30
1610640530000|2021-01-14 16:08:50|534.17|530.17|535.57|531.57|535.61|531.61|534.17|530.17|33
1610640540000|2021-01-14 16:09:00|535.58|531.58|535.77|531.77|535.86|531.86|535.42|531.42|34
1610640550000|2021-01-14 16:09:10|535.8|531.8|536.61|532.61|536.63|532.63|535.73|531.73|36
1610640560000|2021-01-14 16:09:20|536.59|532.59|536.92|532.92|537.04|533.04|536.17|532.17|34
1610640570000|2021-01-14 16:09:30|536.98|532.98|538.07|534.07|538.07|534.07|536.94|532.94|30
1610640580000|2021-01-14 16:09:40|538.08|534.08|537.82|533.82|538.08|534.08|536.17|532.17|38
1610640590000|2021-01-14 16:09:50|537.84|533.84|537.86|533.86|537.89|533.89|537.73|533.73|25
1610640600000|2021-01-14 16:10:00|537.88|533.88|536.99|532.99|537.88|533.88|536.82|532.82|30
1610640610000|2021-01-14 16:10:10|537.04|533.04|537.81|533.81|537.81|533.81|536.92|532.92|31
1610640620000|2021-01-14 16:10:20|537.82|533.82|538.06|534.06|538.3|534.3|537.82|533.82|31
1610640630000|2021-01-14 16:10:30|538.08|534.08|537.77|533.77|538.09|534.09|537.2|533.2|35
1610640640000|2021-01-14 16:10:40|537.85|533.85|537.05|533.05|537.88|533.88|536.62|532.62|36
1610640650000|2021-01-14 16:10:50|537.2|533.2|536.2|532.2|537.5|533.5|536.13|532.13|34
1610640660000|2021-01-14 16:11:00|536.12|532.12|537.7|533.7|537.96|533.96|536.12|532.12|34
1610640670000|2021-01-14 16:11:10|537.69|533.69|538.03|534.03|538.05|534.05|537.67|533.67|28
1610640680000|2021-01-14 16:11:20|538.12|534.12|539.43|535.43|539.43|535.43|538.1|534.1|37
1610640690000|2021-01-14 16:11:30|539.38|535.38|539.93|535.93|539.95|535.95|539.37|535.37|34
1610640700000|2021-01-14 16:11:40|539.94|535.94|539.7|535.7|539.95|535.95|539.48|535.48|29
1610640710000|2021-01-14 16:11:50|539.66|535.66|540.16|536.16|540.16|536.16|539.66|535.66|23
1610640720000|2021-01-14 16:12:00|540.15|536.15|538.34|534.34|540.22|536.22|538.28|534.28|28
1610640730000|2021-01-14 16:12:10|538.31|534.31|538.91|534.91|539.19|535.19|537.9|533.9|36
1610640740000|2021-01-14 16:12:20|539|535|538.73|534.73|539.42|535.42|538.37|534.37|34
1610640750000|2021-01-14 16:12:30|538.83|534.83|538.91|534.91|539.03|535.03|538.6|534.6|32
1610640760000|2021-01-14 16:12:40|538.9|534.9|538.64|534.64|538.9|534.9|538.43|534.43|34
1610640770000|2021-01-14 16:12:50|538.63|534.63|538.66|534.66|538.78|534.78|538.48|534.48|28
1610640780000|2021-01-14 16:13:00|538.6|534.6|538.84|534.84|539.03|535.03|538.41|534.41|30
1610640790000|2021-01-14 16:13:10|538.85|534.85|538.85|534.85|538.95|534.95|538.61|534.61|31
1610640800000|2021-01-14 16:13:20|538.9|534.9|539.77|535.77|539.81|535.81|538.83|534.83|32
1610640810000|2021-01-14 16:13:30|539.71|535.71|539.15|535.15|539.75|535.75|538.97|534.97|36
1610640820000|2021-01-14 16:13:40|539.36|535.36|539.16|535.16|539.74|535.74|539.16|535.16|28
1610640830000|2021-01-14 16:13:50|539.15|535.15|537.94|533.94|539.16|535.16|537.94|533.94|28
1610640840000|2021-01-14 16:14:00|537.98|533.98|537.22|533.22|537.98|533.98|537.21|533.21|33
1610640850000|2021-01-14 16:14:10|537.21|533.21|536.92|532.92|537.26|533.26|536.92|532.92|31
1610640860000|2021-01-14 16:14:20|536.93|532.93|538.86|534.86|539.1|535.1|536.93|532.93|34
1610640870000|2021-01-14 16:14:30|539.05|535.05|538.26|534.26|539.08|535.08|538.19|534.19|29
1610640880000|2021-01-14 16:14:40|538.29|534.29|538.75|534.75|539.14|535.14|538.29|534.29|33
1610640890000|2021-01-14 16:14:50|538.83|534.83|537.87|533.87|538.83|534.83|537.85|533.85|33
1610640900000|2021-01-14 16:15:00|537.97|533.97|538.96|534.96|538.96|534.96|537.97|533.97|28
1610640910000|2021-01-14 16:15:10|538.97|534.97|538.58|534.58|538.97|534.97|538.51|534.51|34
1610640920000|2021-01-14 16:15:20|538.61|534.61|539|535|539.03|535.03|538.61|534.61|26
1610640930000|2021-01-14 16:15:30|539.01|535.01|538.38|534.38|539.01|535.01|538.33|534.33|34
1610640940000|2021-01-14 16:15:40|538.39|534.39|537.41|533.41|538.41|534.41|537.41|533.41|26
1610640950000|2021-01-14 16:15:50|537.47|533.47|537.21|533.21|537.78|533.78|537.05|533.05|25
1610640960000|2021-01-14 16:16:00|537.18|533.18|537.16|533.16|537.57|533.57|536.82|532.82|35
1610640970000|2021-01-14 16:16:10|537.17|533.17|537.12|533.12|537.25|533.25|536.91|532.91|34
1610640980000|2021-01-14 16:16:20|537.15|533.15|536.72|532.72|537.25|533.25|536.72|532.72|27
1610640990000|2021-01-14 16:16:30|536.71|532.71|536.33|532.33|536.79|532.79|536.29|532.29|27
1610641000000|2021-01-14 16:16:40|536.27|532.27|536.56|532.56|536.88|532.88|536.23|532.23|30
1610641010000|2021-01-14 16:16:50|536.6|532.6|536.95|532.95|536.95|532.95|536.56|532.56|33
1610641020000|2021-01-14 16:17:00|536.93|532.93|536.64|532.64|537.02|533.02|536.45|532.45|32
1610641030000|2021-01-14 16:17:10|536.62|532.62|536.57|532.57|536.73|532.73|536.56|532.56|29
1610641040000|2021-01-14 16:17:20|536.58|532.58|537.27|533.27|537.27|533.27|536.58|532.58|35
1610641050000|2021-01-14 16:17:30|537.34|533.34|537.56|533.56|537.8|533.8|537.34|533.34|36
1610641060000|2021-01-14 16:17:40|537.47|533.47|537.86|533.86|537.98|533.98|537.45|533.45|26
1610641070000|2021-01-14 16:17:50|537.85|533.85|538.06|534.06|538.07|534.07|537.75|533.75|28
1610641080000|2021-01-14 16:18:00|538.08|534.08|538.87|534.87|538.9|534.9|538.07|534.07|13
1610641090000|2021-01-14 16:18:10|538.81|534.81|538.19|534.19|538.81|534.81|538.09|534.09|25
1610641100000|2021-01-14 16:18:20|538.14|534.14|538.09|534.09|538.14|534.14|537.51|533.51|33
1610641110000|2021-01-14 16:18:30|538.12|534.12|538.74|534.74|538.94|534.94|538.11|534.11|32
1610641120000|2021-01-14 16:18:40|538.77|534.77|538.23|534.23|538.77|534.77|538.23|534.23|35
1610641130000|2021-01-14 16:18:50|538.33|534.33|537.61|533.61|538.35|534.35|537.6|533.6|29
1610641140000|2021-01-14 16:19:00|537.62|533.62|537.64|533.64|537.83|533.83|537.57|533.57|31
1610641150000|2021-01-14 16:19:10|537.63|533.63|537.52|533.52|537.64|533.64|537.49|533.49|21
1610641160000|2021-01-14 16:19:20|537.51|533.51|537.2|533.2|537.55|533.55|537.19|533.19|20
1610641170000|2021-01-14 16:19:30|537.21|533.21|537.14|533.14|537.3|533.3|536.95|532.95|29
1610641180000|2021-01-14 16:19:40|537.06|533.06|536.67|532.67|537.13|533.13|535.7|531.7|31
1610641190000|2021-01-14 16:19:50|536.39|532.39|535.8|531.8|537.39|533.39|535.51|531.51|20
1610641200000|2021-01-14 16:20:00|536.16|532.16|537.73|533.73|537.78|533.78|536.07|532.07|36
1610641210000|2021-01-14 16:20:10|537.65|533.65|537.16|533.16|537.65|533.65|536.9|532.9|33
1610641220000|2021-01-14 16:20:20|537.17|533.17|536.68|532.68|537.42|533.42|536.68|532.68|35
1610641230000|2021-01-14 16:20:30|536.65|532.65|535.74|531.74|536.65|532.65|535.48|531.48|33
1610641240000|2021-01-14 16:20:40|535.72|531.72|534.07|530.07|535.72|531.72|534.03|530.03|34
1610641250000|2021-01-14 16:20:50|534.3|530.3|534.77|530.77|535.25|531.25|533.77|529.77|37
1610641260000|2021-01-14 16:21:00|534.66|530.66|534.25|530.25|534.68|530.68|534.17|530.17|32
1610641270000|2021-01-14 16:21:10|534.24|530.24|535.41|531.41|535.55|531.55|534.22|530.22|35
1610641280000|2021-01-14 16:21:20|535.31|531.31|536.01|532.01|536.01|532.01|535.26|531.26|30
1610641290000|2021-01-14 16:21:30|535.99|531.99|535.43|531.43|536.09|532.09|535.43|531.43|34
1610641300000|2021-01-14 16:21:40|535.37|531.37|534.07|530.07|535.41|531.41|533.97|529.97|38
1610641310000|2021-01-14 16:21:50|534.09|530.09|533.94|529.94|534.62|530.62|533.9|529.9|31
1610641320000|2021-01-14 16:22:00|533.5|529.5|534.13|530.13|534.48|530.48|533.44|529.44|37
1610641330000|2021-01-14 16:22:10|534.08|530.08|534.08|530.08|534.08|530.08|533.61|529.61|30
1610641340000|2021-01-14 16:22:20|534.01|530.01|533.6|529.6|534.24|530.24|533.6|529.6|32
1610641350000|2021-01-14 16:22:30|533.61|529.61|533.57|529.57|533.81|529.81|533.42|529.42|30
1610641360000|2021-01-14 16:22:40|533.5|529.5|533.41|529.41|533.72|529.72|533.35|529.35|33
1610641370000|2021-01-14 16:22:50|533.42|529.42|533.15|529.15|533.49|529.49|533.13|529.13|29
1610641380000|2021-01-14 16:23:00|533.12|529.12|533.4|529.4|533.44|529.44|533.12|529.12|26
1610641390000|2021-01-14 16:23:10|533.38|529.38|533.32|529.32|533.4|529.4|533.22|529.22|26
1610641400000|2021-01-14 16:23:20|533.29|529.29|533.4|529.4|533.41|529.41|533.28|529.28|26
1610641410000|2021-01-14 16:23:30|533.42|529.42|533.32|529.32|533.44|529.44|533.32|529.32|16
1610641420000|2021-01-14 16:23:40|533.31|529.31|533.22|529.22|533.37|529.37|532.87|528.87|23
1610641430000|2021-01-14 16:23:50|533.15|529.15|533.04|529.04|533.2|529.2|532.92|528.92|11
1610641440000|2021-01-14 16:24:00|533|529|532.79|528.79|533.24|529.24|532.71|528.71|21
1610641450000|2021-01-14 16:24:10|532.83|528.83|532.94|528.94|533.01|529.01|532.78|528.78|33
1610641460000|2021-01-14 16:24:20|532.91|528.91|533|529|533.05|529.05|532.89|528.89|20
1610641470000|2021-01-14 16:24:30|532.99|528.99|533.41|529.41|533.41|529.41|532.99|528.99|25
1610641480000|2021-01-14 16:24:40|533.37|529.37|533.56|529.56|533.56|529.56|532.94|528.94|29
1610641490000|2021-01-14 16:24:50|533.58|529.58|533.98|529.98|534.01|530.01|533.58|529.58|30
1610641500000|2021-01-14 16:25:00|533.93|529.93|534.32|530.32|534.32|530.32|533.5|529.5|33
1610641510000|2021-01-14 16:25:10|534.31|530.31|534.43|530.43|534.43|530.43|534.27|530.27|16
1610641520000|2021-01-14 16:25:20|534.65|530.65|535.48|531.48|535.52|531.52|534.65|530.65|34
1610641530000|2021-01-14 16:25:30|535.47|531.47|536.62|532.62|536.65|532.65|535.47|531.47|37
1610641540000|2021-01-14 16:25:40|536.64|532.64|535.78|531.78|536.66|532.66|535.66|531.66|34
1610641550000|2021-01-14 16:25:50|535.82|531.82|535.87|531.87|535.9|531.9|535.79|531.79|24
1610641560000|2021-01-14 16:26:00|535.91|531.91|535.94|531.94|536.33|532.33|535.84|531.84|14
1610641570000|2021-01-14 16:26:10|535.93|531.93|535.62|531.62|535.93|531.93|535.62|531.62|28
1610641580000|2021-01-14 16:26:20|535.55|531.55|535.59|531.59|535.59|531.59|535.5|531.5|20
1610641590000|2021-01-14 16:26:30|535.8|531.8|535.65|531.65|536|532|535.64|531.64|18
1610641600000|2021-01-14 16:26:40|535.68|531.68|535.57|531.57|535.75|531.75|535.56|531.56|18
1610641610000|2021-01-14 16:26:50|535.54|531.54|535.04|531.04|535.54|531.54|534.93|530.93|31
1610641620000|2021-01-14 16:27:00|535.03|531.03|535.99|531.99|536.01|532.01|534.98|530.98|33
1610641630000|2021-01-14 16:27:10|536.09|532.09|535.59|531.59|536.27|532.27|535.59|531.59|31
1610641640000|2021-01-14 16:27:20|535.49|531.49|536.42|532.42|536.42|532.42|535.43|531.43|31
1610641650000|2021-01-14 16:27:30|536.5|532.5|536.57|532.57|536.65|532.65|536.47|532.47|27
1610641660000|2021-01-14 16:27:40|536.55|532.55|536.59|532.59|536.63|532.63|536.31|532.31|21
1610641670000|2021-01-14 16:27:50|536.58|532.58|536.78|532.78|536.78|532.78|536.49|532.49|36
1610641680000|2021-01-14 16:28:00|536.69|532.69|535.81|531.81|536.81|532.81|535.7|531.7|35
1610641690000|2021-01-14 16:28:10|535.82|531.82|535.81|531.81|535.86|531.86|535.79|531.79|19
1610641700000|2021-01-14 16:28:20|535.95|531.95|536.11|532.11|536.68|532.68|535.95|531.95|30
1610641710000|2021-01-14 16:28:30|536.13|532.13|535.78|531.78|536.16|532.16|535.75|531.75|21
1610641720000|2021-01-14 16:28:40|535.77|531.77|536.03|532.03|536.04|532.04|535.76|531.76|25
1610641730000|2021-01-14 16:28:50|536.02|532.02|536.13|532.13|536.17|532.17|535.73|531.73|24
1610641740000|2021-01-14 16:29:00|536.12|532.12|535.75|531.75|536.21|532.21|535.74|531.74|24
1610641750000|2021-01-14 16:29:10|535.67|531.67|535.83|531.83|535.92|531.92|535.64|531.64|23
1610641760000|2021-01-14 16:29:20|535.81|531.81|535.61|531.61|535.83|531.83|535.61|531.61|20
1610641770000|2021-01-14 16:29:30|535.59|531.59|535.42|531.42|535.59|531.59|535.15|531.15|24
1610641780000|2021-01-14 16:29:40|535.41|531.41|535.93|531.93|535.93|531.93|535.36|531.36|23
1610641790000|2021-01-14 16:29:50|535.88|531.88|535.67|531.67|535.88|531.88|535.56|531.56|28
1610641800000|2021-01-14 16:30:00|535.69|531.69|536.27|532.27|536.36|532.36|535.66|531.66|29
1610641810000|2021-01-14 16:30:10|536.3|532.3|536.76|532.76|536.91|532.91|536.3|532.3|20
1610641820000|2021-01-14 16:30:20|536.88|532.88|537.34|533.34|537.34|533.34|536.38|532.38|19
1610641830000|2021-01-14 16:30:30|537.45|533.45|538.21|534.21|538.21|534.21|537.29|533.29|19
1610641840000|2021-01-14 16:30:40|538.2|534.2|537.41|533.41|538.29|534.29|537.41|533.41|33
1610641850000|2021-01-14 16:30:50|537.34|533.34|537.41|533.41|537.67|533.67|537.34|533.34|32
1610641860000|2021-01-14 16:31:00|537.44|533.44|538.1|534.1|538.1|534.1|537.44|533.44|26
1610641870000|2021-01-14 16:31:10|538.11|534.11|538.47|534.47|538.47|534.47|538.04|534.04|26
1610641880000|2021-01-14 16:31:20|538.44|534.44|538.51|534.51|538.59|534.59|538.44|534.44|16
1610641890000|2021-01-14 16:31:30|538.4|534.4|537.95|533.95|538.4|534.4|537.93|533.93|31
1610641900000|2021-01-14 16:31:40|537.98|533.98|537.48|533.48|538.07|534.07|537.32|533.32|29
1610641910000|2021-01-14 16:31:50|537.49|533.49|536.66|532.66|537.5|533.5|536.5|532.5|26
1610641920000|2021-01-14 16:32:00|536.6|532.6|536.2|532.2|537.2|533.2|536.2|532.2|36
1610641930000|2021-01-14 16:32:10|536.21|532.21|536.36|532.36|536.39|532.39|536.01|532.01|24
1610641940000|2021-01-14 16:32:20|536.18|532.18|535.74|531.74|536.18|532.18|535.63|531.63|31
1610641950000|2021-01-14 16:32:30|535.77|531.77|535.32|531.32|535.81|531.81|535.32|531.32|24
1610641960000|2021-01-14 16:32:40|535.38|531.38|535.29|531.29|535.38|531.38|535.1|531.1|18
1610641970000|2021-01-14 16:32:50|535.32|531.32|535.11|531.11|535.83|531.83|534.97|530.97|25
1610641980000|2021-01-14 16:33:00|535.1|531.1|535.92|531.92|536.03|532.03|535.1|531.1|25
1610641990000|2021-01-14 16:33:10|535.91|531.91|535.48|531.48|535.91|531.91|535.46|531.46|25
1610642000000|2021-01-14 16:33:20|535.47|531.47|535.3|531.3|535.48|531.48|535.27|531.27|18
1610642010000|2021-01-14 16:33:30|535.2|531.2|535.15|531.15|535.29|531.29|535.12|531.12|26
1610642020000|2021-01-14 16:33:40|535.14|531.14|535.05|531.05|535.19|531.19|535.05|531.05|15
1610642030000|2021-01-14 16:33:50|535.04|531.04|534.84|530.84|535.1|531.1|534.77|530.77|28
1610642040000|2021-01-14 16:34:00|534.8|530.8|534.97|530.97|534.97|530.97|534.76|530.76|17
1610642050000|2021-01-14 16:34:10|535|531|535.36|531.36|535.36|531.36|535|531|21
1610642060000|2021-01-14 16:34:20|535.34|531.34|535.29|531.29|535.38|531.38|535.29|531.29|20
1610642070000|2021-01-14 16:34:30|535.21|531.21|534.95|530.95|535.21|531.21|534.93|530.93|22
1610642080000|2021-01-14 16:34:40|534.94|530.94|535.04|531.04|535.23|531.23|534.94|530.94|20
1610642090000|2021-01-14 16:34:50|535.03|531.03|535.15|531.15|535.15|531.15|535|531|27
1610642100000|2021-01-14 16:35:00|535.16|531.16|534.8|530.8|535.17|531.17|534.8|530.8|23
1610642110000|2021-01-14 16:35:10|534.79|530.79|534.78|530.78|535.08|531.08|534.71|530.71|27
1610642120000|2021-01-14 16:35:20|534.76|530.76|534.93|530.93|535.13|531.13|534.66|530.66|30
1610642130000|2021-01-14 16:35:30|534.89|530.89|534.69|530.69|534.92|530.92|534.62|530.62|32
1610642140000|2021-01-14 16:35:40|534.74|530.74|535.27|531.27|535.29|531.29|534.64|530.64|26
1610642150000|2021-01-14 16:35:50|535.26|531.26|534.71|530.71|535.26|531.26|534.71|530.71|28
1610642160000|2021-01-14 16:36:00|534.72|530.72|534.63|530.63|534.8|530.8|534.57|530.57|26
1610642170000|2021-01-14 16:36:10|534.61|530.61|534.92|530.92|534.99|530.99|534.58|530.58|27
1610642180000|2021-01-14 16:36:20|534.91|530.91|534.97|530.97|535.25|531.25|534.7|530.7|29
1610642190000|2021-01-14 16:36:30|534.96|530.96|535.83|531.83|535.86|531.86|534.96|530.96|29
1610642200000|2021-01-14 16:36:40|535.82|531.82|535.82|531.82|535.84|531.84|535.67|531.67|34
1610642210000|2021-01-14 16:36:50|535.83|531.83|536.2|532.2|536.37|532.37|535.73|531.73|25
1610642220000|2021-01-14 16:37:00|536.28|532.28|536.1|532.1|536.57|532.57|536.05|532.05|28
1610642230000|2021-01-14 16:37:10|536.03|532.03|535.62|531.62|536.03|532.03|535.62|531.62|22
1610642240000|2021-01-14 16:37:20|535.64|531.64|535.38|531.38|535.64|531.64|535.19|531.19|24
1610642250000|2021-01-14 16:37:30|535.4|531.4|535.66|531.66|535.68|531.68|535.24|531.24|32
1610642260000|2021-01-14 16:37:40|535.69|531.69|535.84|531.84|535.92|531.92|535.67|531.67|30
1610642270000|2021-01-14 16:37:50|535.88|531.88|535.08|531.08|535.88|531.88|534.96|530.96|30
1610642280000|2021-01-14 16:38:00|535.07|531.07|534.67|530.67|535.07|531.07|534.56|530.56|24
1610642290000|2021-01-14 16:38:10|534.68|530.68|534.7|530.7|534.78|530.78|534.59|530.59|19
1610642300000|2021-01-14 16:38:20|534.69|530.69|534.59|530.59|534.69|530.69|534.52|530.52|24
1610642310000|2021-01-14 16:38:30|534.63|530.63|534.62|530.62|534.76|530.76|534.59|530.59|29
1610642320000|2021-01-14 16:38:40|534.61|530.61|534.68|530.68|534.71|530.71|534.53|530.53|24
1610642330000|2021-01-14 16:38:50|534.7|530.7|534.54|530.54|534.7|530.7|534.53|530.53|14
1610642340000|2021-01-14 16:39:00|534.53|530.53|535.42|531.42|535.47|531.47|534.52|530.52|29
1610642350000|2021-01-14 16:39:10|535.46|531.46|535.23|531.23|535.57|531.57|535.2|531.2|28
1610642360000|2021-01-14 16:39:20|535.3|531.3|535.37|531.37|535.41|531.41|535.27|531.27|29
1610642370000|2021-01-14 16:39:30|535.49|531.49|535.2|531.2|535.49|531.49|535.14|531.14|29
1610642380000|2021-01-14 16:39:40|535.21|531.21|536.08|532.08|536.13|532.13|535.21|531.21|33
1610642390000|2021-01-14 16:39:50|536.04|532.04|535.84|531.84|536.04|532.04|535.74|531.74|26
1610642400000|2021-01-14 16:40:00|535.83|531.83|536.51|532.51|536.51|532.51|535.77|531.77|31
1610642410000|2021-01-14 16:40:10|536.46|532.46|537.92|533.92|537.92|533.92|536.46|532.46|27
1610642420000|2021-01-14 16:40:20|537.89|533.89|537.51|533.51|537.9|533.9|537.51|533.51|31
1610642430000|2021-01-14 16:40:30|537.57|533.57|537.49|533.49|537.57|533.57|536.98|532.98|31
1610642440000|2021-01-14 16:40:40|537.62|533.62|537.7|533.7|537.76|533.76|537.34|533.34|34
1610642450000|2021-01-14 16:40:50|537.65|533.65|537.75|533.75|537.78|533.78|537.61|533.61|12
1610642460000|2021-01-14 16:41:00|537.69|533.69|538.42|534.42|538.42|534.42|537.69|533.69|24
1610642470000|2021-01-14 16:41:10|538.46|534.46|538.84|534.84|538.86|534.86|538.42|534.42|29
1610642480000|2021-01-14 16:41:20|538.85|534.85|539.27|535.27|539.3|535.3|538.72|534.72|32
1610642490000|2021-01-14 16:41:30|539.3|535.3|539.73|535.73|539.73|535.73|539.27|535.27|27
1610642500000|2021-01-14 16:41:40|539.74|535.74|540.14|536.14|540.17|536.17|539.72|535.72|27
1610642510000|2021-01-14 16:41:50|540.15|536.15|540.33|536.33|540.35|536.35|540.13|536.13|20
1610642520000|2021-01-14 16:42:00|540.35|536.35|540.34|536.34|540.39|536.39|540.28|536.28|34
1610642530000|2021-01-14 16:42:10|540.35|536.35|540.33|536.33|540.47|536.47|539.83|535.83|36
1610642540000|2021-01-14 16:42:20|540.26|536.26|540.36|536.36|540.46|536.46|540.25|536.25|26
1610642550000|2021-01-14 16:42:30|540.39|536.39|540.36|536.36|540.41|536.41|540.25|536.25|32
1610642560000|2021-01-14 16:42:40|540.35|536.35|539.51|535.51|540.35|536.35|539.33|535.33|35
1610642570000|2021-01-14 16:42:50|539.37|535.37|539.77|535.77|539.93|535.93|539.36|535.36|38
1610642580000|2021-01-14 16:43:00|539.75|535.75|540.1|536.1|540.2|536.2|539.59|535.59|34
1610642590000|2021-01-14 16:43:10|540.12|536.12|540.45|536.45|540.45|536.45|540.09|536.09|29
1610642600000|2021-01-14 16:43:20|540.37|536.37|540.15|536.15|540.48|536.48|540.09|536.09|27
1610642610000|2021-01-14 16:43:30|540.24|536.24|540.41|536.41|540.58|536.58|540.24|536.24|29
1610642620000|2021-01-14 16:43:40|540.45|536.45|540.16|536.16|540.49|536.49|539.66|535.66|31
1610642630000|2021-01-14 16:43:50|540.14|536.14|540.02|536.02|540.31|536.31|540|536|26
1610642640000|2021-01-14 16:44:00|540.01|536.01|539.96|535.96|540.01|536.01|539.59|535.59|32
1610642650000|2021-01-14 16:44:10|539.94|535.94|540.32|536.32|540.38|536.38|539.94|535.94|32
1610642660000|2021-01-14 16:44:20|540.35|536.35|540.32|536.32|540.45|536.45|540.14|536.14|32
1610642670000|2021-01-14 16:44:30|540.36|536.36|540.07|536.07|540.37|536.37|540.07|536.07|31
1610642680000|2021-01-14 16:44:40|540.17|536.17|539.86|535.86|540.23|536.23|539.86|535.86|32
1610642690000|2021-01-14 16:44:50|539.89|535.89|539.72|535.72|539.92|535.92|539.62|535.62|35
1610642700000|2021-01-14 16:45:00|539.73|535.73|538.48|534.48|539.88|535.88|538.48|534.48|22
1610642710000|2021-01-14 16:45:10|538.47|534.47|538.2|534.2|538.47|534.47|538.19|534.19|14
1610642720000|2021-01-14 16:45:20|538.19|534.19|538.76|534.76|538.76|534.76|537.01|533.01|29
1610642730000|2021-01-14 16:45:30|537.82|533.82|537.1|533.1|537.83|533.83|537.07|533.07|31
1610642740000|2021-01-14 16:45:40|537.12|533.12|537.33|533.33|537.33|533.33|536.97|532.97|23
1610642750000|2021-01-14 16:45:50|537.28|533.28|537.3|533.3|537.43|533.43|537.28|533.28|20
1610642760000|2021-01-14 16:46:00|537.29|533.29|537.34|533.34|537.5|533.5|537.28|533.28|33
1610642770000|2021-01-14 16:46:10|537.37|533.37|537.64|533.64|537.67|533.67|537.22|533.22|26
1610642780000|2021-01-14 16:46:20|537.69|533.69|537.22|533.22|537.71|533.71|537.22|533.22|19
1610642790000|2021-01-14 16:46:30|537.23|533.23|537.28|533.28|537.36|533.36|537.18|533.18|22
1610642800000|2021-01-14 16:46:40|537.27|533.27|537.03|533.03|537.33|533.33|537.02|533.02|30
1610642810000|2021-01-14 16:46:50|537.04|533.04|536.48|532.48|537.04|533.04|536.48|532.48|24
1610642820000|2021-01-14 16:47:00|536.45|532.45|536.5|532.5|536.57|532.57|536.43|532.43|21
1610642830000|2021-01-14 16:47:10|536.45|532.45|535.85|531.85|536.45|532.45|535.85|531.85|28
1610642840000|2021-01-14 16:47:20|535.65|531.65|535.84|531.84|535.93|531.93|535.56|531.56|27
1610642850000|2021-01-14 16:47:30|535.82|531.82|535.46|531.46|535.88|531.88|535.46|531.46|27
1610642860000|2021-01-14 16:47:40|535.49|531.49|535.31|531.31|535.52|531.52|535.25|531.25|29
1610642870000|2021-01-14 16:47:50|535.36|531.36|535.13|531.13|535.38|531.38|535.1|531.1|17
1610642880000|2021-01-14 16:48:00|535.16|531.16|534.88|530.88|535.23|531.23|534.87|530.87|32
1610642890000|2021-01-14 16:48:10|534.84|530.84|534.55|530.55|534.84|530.84|534.43|530.43|24
1610642900000|2021-01-14 16:48:20|534.49|530.49|532.56|528.56|534.49|530.49|532.56|528.56|31
1610642910000|2021-01-14 16:48:30|532.63|528.63|532.95|528.95|532.95|528.95|532.39|528.39|20
1610642920000|2021-01-14 16:48:40|532.93|528.93|532.81|528.81|532.93|528.93|532.7|528.7|23
1610642930000|2021-01-14 16:48:50|532.8|528.8|533.02|529.02|533.49|529.49|532.76|528.76|26
1610642940000|2021-01-14 16:49:00|533.01|529.01|532.79|528.79|533.18|529.18|532.61|528.61|23
1610642950000|2021-01-14 16:49:10|532.86|528.86|532.86|528.86|533.14|529.14|532.81|528.81|24
1610642960000|2021-01-14 16:49:20|532.83|528.83|532.64|528.64|532.83|528.83|532.52|528.52|27
1610642970000|2021-01-14 16:49:30|532.65|528.65|532.68|528.68|532.83|528.83|532.53|528.53|33
1610642980000|2021-01-14 16:49:40|532.7|528.7|532.52|528.52|533.03|529.03|532.52|528.52|31
1610642990000|2021-01-14 16:49:50|532.55|528.55|532.95|528.95|532.95|528.95|532.52|528.52|34
1610643000000|2021-01-14 16:50:00|532.97|528.97|532.51|528.51|532.97|528.97|532.51|528.51|26
1610643010000|2021-01-14 16:50:10|532.46|528.46|532.79|528.79|532.8|528.8|532.33|528.33|25
1610643020000|2021-01-14 16:50:20|532.78|528.78|532.47|528.47|532.88|528.88|532.46|528.46|30
1610643030000|2021-01-14 16:50:30|532.5|528.5|532.28|528.28|532.53|528.53|532.13|528.13|24
1610643040000|2021-01-14 16:50:40|532.25|528.25|532.46|528.46|532.58|528.58|532.23|528.23|30
1610643050000|2021-01-14 16:50:50|532.44|528.44|532.69|528.69|532.72|528.72|532.31|528.31|29
1610643060000|2021-01-14 16:51:00|532.72|528.72|532.7|528.7|532.85|528.85|532.7|528.7|25
1610643070000|2021-01-14 16:51:10|532.76|528.76|532.72|528.72|532.81|528.81|532.69|528.69|26
1610643080000|2021-01-14 16:51:20|532.64|528.64|532.25|528.25|532.64|528.64|532.25|528.25|18
1610643090000|2021-01-14 16:51:30|532.24|528.24|532.05|528.05|532.24|528.24|532.03|528.03|19
1610643100000|2021-01-14 16:51:40|532.04|528.04|532.27|528.27|532.61|528.61|532.04|528.04|22
1610643110000|2021-01-14 16:51:50|532.28|528.28|532.24|528.24|532.28|528.28|532.2|528.2|18
1610643120000|2021-01-14 16:52:00|532.26|528.26|532.51|528.51|532.52|528.52|532.26|528.26|17
1610643130000|2021-01-14 16:52:10|532.5|528.5|532.44|528.44|532.5|528.5|532.4|528.4|9
1610643140000|2021-01-14 16:52:20|532.45|528.45|532.45|528.45|532.45|528.45|532.45|528.45|1
1610643150000|2021-01-14 16:52:30|532.44|528.44|532.27|528.27|532.44|528.44|532.26|528.26|10
1610643160000|2021-01-14 16:52:40|532.25|528.25|532.29|528.29|532.31|528.31|532.1|528.1|31
1610643170000|2021-01-14 16:52:50|532.26|528.26|531.82|527.82|532.26|528.26|531.82|527.82|22
1610643180000|2021-01-14 16:53:00|531.73|527.73|530.87|526.87|531.73|527.73|530.73|526.73|29
1610643190000|2021-01-14 16:53:10|530.96|526.96|531.04|527.04|531.11|527.11|530.89|526.89|29
1610643200000|2021-01-14 16:53:20|531.07|527.07|530.98|526.98|531.16|527.16|530.93|526.93|31
1610643210000|2021-01-14 16:53:30|531.01|527.01|530.24|526.24|531.05|527.05|530.23|526.23|28
1610643220000|2021-01-14 16:53:40|530.25|526.25|530.24|526.24|530.33|526.33|530.23|526.23|30
1610643230000|2021-01-14 16:53:50|530.23|526.23|529.84|525.84|530.23|526.23|529.66|525.66|33
1610643240000|2021-01-14 16:54:00|529.81|525.81|529.98|525.98|530.1|526.1|529.74|525.74|30
1610643250000|2021-01-14 16:54:10|529.96|525.96|530.05|526.05|530.07|526.07|529.91|525.91|29
1610643260000|2021-01-14 16:54:20|530.04|526.04|529.51|525.51|530.09|526.09|529.51|525.51|28
1610643270000|2021-01-14 16:54:30|529.56|525.56|529.92|525.92|530.05|526.05|529.54|525.54|37
1610643280000|2021-01-14 16:54:40|529.91|525.91|529.76|525.76|530.04|526.04|529.69|525.69|32
1610643290000|2021-01-14 16:54:50|529.77|525.77|529.69|525.69|529.82|525.82|529.27|525.27|26
1610643300000|2021-01-14 16:55:00|529.67|525.67|529.09|525.09|529.81|525.81|529.09|525.09|31
1610643310000|2021-01-14 16:55:10|529.03|525.03|528.73|524.73|529.03|525.03|528.39|524.39|32
1610643320000|2021-01-14 16:55:20|528.72|524.72|529.21|525.21|529.33|525.33|528.64|524.64|26
1610643330000|2021-01-14 16:55:30|529.16|525.16|528.99|524.99|529.25|525.25|528.94|524.94|31
1610643340000|2021-01-14 16:55:40|529.06|525.06|528.99|524.99|529.13|525.13|528.94|524.94|22
1610643350000|2021-01-14 16:55:50|529.06|525.06|529.53|525.53|529.63|525.63|529.06|525.06|30
1610643360000|2021-01-14 16:56:00|529.82|525.82|529.54|525.54|529.84|525.84|529.43|525.43|29
1610643370000|2021-01-14 16:56:10|529.53|525.53|530.88|526.88|530.88|526.88|529.48|525.48|28
1610643380000|2021-01-14 16:56:20|530.92|526.92|531.24|527.24|531.37|527.37|530.87|526.87|29
1610643390000|2021-01-14 16:56:30|531.22|527.22|531.61|527.61|531.61|527.61|531.17|527.17|25
1610643400000|2021-01-14 16:56:40|531.6|527.6|530.73|526.73|531.73|527.73|530.73|526.73|34
1610643410000|2021-01-14 16:56:50|530.74|526.74|530.83|526.83|531.14|527.14|530.72|526.72|32
1610643420000|2021-01-14 16:57:00|530.82|526.82|530.05|526.05|530.82|526.82|530.02|526.02|28
1610643430000|2021-01-14 16:57:10|530.09|526.09|530.27|526.27|530.29|526.29|530|526|32
1610643440000|2021-01-14 16:57:20|530.26|526.26|529.91|525.91|530.33|526.33|529.91|525.91|30
1610643450000|2021-01-14 16:57:30|529.88|525.88|529.99|525.99|530.01|526.01|529.57|525.57|23
1610643460000|2021-01-14 16:57:40|529.95|525.95|529.94|525.94|530.19|526.19|529.94|525.94|20
1610643470000|2021-01-14 16:57:50|529.85|525.85|529.83|525.83|529.89|525.89|529.55|525.55|25
1610643480000|2021-01-14 16:58:00|529.89|525.89|529.88|525.88|529.98|525.98|529.85|525.85|21
1610643490000|2021-01-14 16:58:10|529.87|525.87|529.47|525.47|529.87|525.87|529.47|525.47|19
1610643500000|2021-01-14 16:58:20|529.46|525.46|529.06|525.06|529.51|525.51|529.06|525.06|21
1610643510000|2021-01-14 16:58:30|529.04|525.04|529.23|525.23|529.45|525.45|529.04|525.04|24
1610643520000|2021-01-14 16:58:40|529.21|525.21|529.27|525.27|529.27|525.27|528.87|524.87|27
1610643530000|2021-01-14 16:58:50|529.41|525.41|529.48|525.48|529.52|525.52|529.04|525.04|30
1610643540000|2021-01-14 16:59:00|529.5|525.5|528.91|524.91|529.5|525.5|528.88|524.88|27
1610643550000|2021-01-14 16:59:10|529.21|525.21|528.45|524.45|529.21|525.21|528.42|524.42|30
1610643560000|2021-01-14 16:59:20|528.46|524.46|527.95|523.95|528.66|524.66|527.58|523.58|38
1610643570000|2021-01-14 16:59:30|527.94|523.94|527.74|523.74|528.12|524.12|527.73|523.73|32
1610643580000|2021-01-14 16:59:40|527.68|523.68|527.73|523.73|527.96|523.96|527.61|523.61|35
1610643590000|2021-01-14 16:59:50|527.78|523.78|527.48|523.48|527.78|523.78|527.34|523.34|28
1610643600000|2021-01-14 17:00:00|527.55|523.55|528.86|524.86|528.88|524.88|527.5|523.5|30
1610643610000|2021-01-14 17:00:10|528.93|524.93|528.64|524.64|528.98|524.98|528.33|524.33|38
1610643620000|2021-01-14 17:00:20|528.62|524.62|529.08|525.08|529.09|525.09|528.61|524.61|26
1610643630000|2021-01-14 17:00:30|529.07|525.07|529.18|525.18|529.18|525.18|529.05|525.05|19
1610643640000|2021-01-14 17:00:40|529.29|525.29|529.11|525.11|529.31|525.31|529.05|525.05|19
1610643650000|2021-01-14 17:00:50|529.3|525.3|529.81|525.81|529.83|525.83|529.22|525.22|21
1610643660000|2021-01-14 17:01:00|530.03|526.03|530.09|526.09|530.2|526.2|530.01|526.01|23
1610643670000|2021-01-14 17:01:10|530.1|526.1|529.95|525.95|530.12|526.12|529.83|525.83|30
1610643680000|2021-01-14 17:01:20|530|526|529.92|525.92|530.12|526.12|529.9|525.9|20
1610643690000|2021-01-14 17:01:30|529.95|525.95|530|526|530|526|529.86|525.86|24
1610643700000|2021-01-14 17:01:40|529.93|525.93|530.01|526.01|530.02|526.02|529.9|525.9|23
1610643710000|2021-01-14 17:01:50|529.98|525.98|529.69|525.69|529.98|525.98|529.69|525.69|12
1610643720000|2021-01-14 17:02:00|529.72|525.72|530.07|526.07|530.13|526.13|529.71|525.71|24
1610643730000|2021-01-14 17:02:10|530.08|526.08|530.14|526.14|530.15|526.15|530.08|526.08|6
1610643740000|2021-01-14 17:02:20|530.16|526.16|530.61|526.61|530.61|526.61|530.16|526.16|29
1610643750000|2021-01-14 17:02:30|530.68|526.68|530.49|526.49|530.68|526.68|530.49|526.49|22
1610643760000|2021-01-14 17:02:40|530.33|526.33|530.55|526.55|530.84|526.84|530.33|526.33|17
1610643770000|2021-01-14 17:02:50|530.47|526.47|531.05|527.05|531.05|527.05|530.47|526.47|24
1610643780000|2021-01-14 17:03:00|531.04|527.04|531.62|527.62|531.62|527.62|531.04|527.04|21
1610643790000|2021-01-14 17:03:10|531.61|527.61|532.2|528.2|532.2|528.2|531.61|527.61|28
1610643800000|2021-01-14 17:03:20|532.26|528.26|532.32|528.32|532.36|528.36|532.25|528.25|24
1610643810000|2021-01-14 17:03:30|532.34|528.34|531.67|527.67|532.39|528.39|531.64|527.64|32
1610643820000|2021-01-14 17:03:40|531.65|527.65|531.32|527.32|531.66|527.66|531.21|527.21|26
1610643830000|2021-01-14 17:03:50|531.33|527.33|531.05|527.05|531.35|527.35|531.04|527.04|30
1610643840000|2021-01-14 17:04:00|531.04|527.04|531.23|527.23|531.26|527.26|531.04|527.04|22
1610643850000|2021-01-14 17:04:10|531.24|527.24|531.15|527.15|531.32|527.32|531.15|527.15|29
1610643860000|2021-01-14 17:04:20|531.08|527.08|531.05|527.05|531.71|527.71|530.88|526.88|32
1610643870000|2021-01-14 17:04:30|531.01|527.01|530.77|526.77|531.01|527.01|530.77|526.77|20
1610643880000|2021-01-14 17:04:40|530.76|526.76|530.72|526.72|530.8|526.8|530.61|526.61|21
1610643890000|2021-01-14 17:04:50|530.71|526.71|531.37|527.37|531.4|527.4|530.69|526.69|20
1610643900000|2021-01-14 17:05:00|531.41|527.41|531.04|527.04|531.69|527.69|531.04|527.04|28
1610643910000|2021-01-14 17:05:10|531.01|527.01|531|527|531.01|527.01|530.98|526.98|15
1610643920000|2021-01-14 17:05:20|530.99|526.99|530.86|526.86|531.01|527.01|530.86|526.86|24
1610643930000|2021-01-14 17:05:30|530.77|526.77|530.07|526.07|530.8|526.8|530.03|526.03|34
1610643940000|2021-01-14 17:05:40|530.08|526.08|529.97|525.97|530.21|526.21|529.97|525.97|23
1610643950000|2021-01-14 17:05:50|529.96|525.96|531.32|527.32|531.36|527.36|529.96|525.96|33
1610643960000|2021-01-14 17:06:00|531.23|527.23|532.22|528.22|532.22|528.22|531.06|527.06|37
1610643970000|2021-01-14 17:06:10|532.18|528.18|532.52|528.52|532.62|528.62|532.18|528.18|25
1610643980000|2021-01-14 17:06:20|532.51|528.51|532.21|528.21|532.55|528.55|532.2|528.2|25
1610643990000|2021-01-14 17:06:30|532.16|528.16|532.48|528.48|532.48|528.48|532|528|27
1610644000000|2021-01-14 17:06:40|532.49|528.49|532.12|528.12|532.5|528.5|532.12|528.12|27
1610644010000|2021-01-14 17:06:50|532.13|528.13|532.17|528.17|532.19|528.19|532.05|528.05|17
1610644020000|2021-01-14 17:07:00|532.29|528.29|532.06|528.06|532.33|528.33|532.06|528.06|17
1610644030000|2021-01-14 17:07:10|532.04|528.04|532.11|528.11|532.16|528.16|532.01|528.01|23
1610644040000|2021-01-14 17:07:20|532.08|528.08|532.23|528.23|532.4|528.4|532.04|528.04|23
1610644050000|2021-01-14 17:07:30|532.28|528.28|532.04|528.04|532.33|528.33|532.04|528.04|27
1610644060000|2021-01-14 17:07:40|532.05|528.05|532.08|528.08|532.24|528.24|532.03|528.03|18
1610644070000|2021-01-14 17:07:50|532.05|528.05|531.98|527.98|532.05|528.05|531.95|527.95|21
1610644080000|2021-01-14 17:08:00|531.95|527.95|532.21|528.21|532.35|528.35|531.95|527.95|31
1610644090000|2021-01-14 17:08:10|532.19|528.19|532.21|528.21|532.38|528.38|532.16|528.16|29
1610644100000|2021-01-14 17:08:20|532.19|528.19|531.85|527.85|532.19|528.19|531.82|527.82|13
1610644110000|2021-01-14 17:08:30|531.83|527.83|531.9|527.9|532|528|531.82|527.82|20
1610644120000|2021-01-14 17:08:40|531.91|527.91|532.21|528.21|532.31|528.31|531.87|527.87|25
1610644130000|2021-01-14 17:08:50|532.19|528.19|531.9|527.9|532.19|528.19|531.88|527.88|19
1610644140000|2021-01-14 17:09:00|531.89|527.89|531.69|527.69|531.89|527.89|531.69|527.69|14
1610644150000|2021-01-14 17:09:10|531.66|527.66|531.32|527.32|531.66|527.66|531.12|527.12|23
1610644160000|2021-01-14 17:09:20|531.33|527.33|531.35|527.35|531.36|527.36|531.14|527.14|38
1610644170000|2021-01-14 17:09:30|531.33|527.33|531.28|527.28|531.46|527.46|531.26|527.26|17
1610644180000|2021-01-14 17:09:40|531.26|527.26|531.77|527.77|531.77|527.77|531.25|527.25|25
1610644190000|2021-01-14 17:09:50|531.8|527.8|532.16|528.16|532.16|528.16|531.77|527.77|31
1610644200000|2021-01-14 17:10:00|532.13|528.13|532.62|528.62|532.63|528.63|532.13|528.13|23
1610644210000|2021-01-14 17:10:10|532.6|528.6|532.1|528.1|532.62|528.62|532.08|528.08|22
1610644220000|2021-01-14 17:10:20|532.11|528.11|532.25|528.25|532.28|528.28|531.98|527.98|26
1610644230000|2021-01-14 17:10:30|532.27|528.27|532.43|528.43|532.43|528.43|532.27|528.27|17
1610644240000|2021-01-14 17:10:40|532.45|528.45|532.59|528.59|532.59|528.59|532.42|528.42|25
1610644250000|2021-01-14 17:10:50|532.58|528.58|532.63|528.63|532.71|528.71|532.58|528.58|16
1610644260000|2021-01-14 17:11:00|532.65|528.65|532.86|528.86|532.96|528.96|532.59|528.59|27
1610644270000|2021-01-14 17:11:10|532.84|528.84|532.91|528.91|532.92|528.92|532.83|528.83|24
1610644280000|2021-01-14 17:11:20|532.89|528.89|533.02|529.02|533.02|529.02|532.87|528.87|22
1610644290000|2021-01-14 17:11:30|533.01|529.01|533.04|529.04|533.1|529.1|533|529|22
1610644300000|2021-01-14 17:11:40|533|529|533.08|529.08|533.08|529.08|532.99|528.99|22
1610644310000|2021-01-14 17:11:50|533.07|529.07|533.31|529.31|533.31|529.31|533.06|529.06|20
1610644320000|2021-01-14 17:12:00|533.27|529.27|533.85|529.85|533.85|529.85|533.27|529.27|16
1610644330000|2021-01-14 17:12:10|533.79|529.79|533.83|529.83|534.06|530.06|533.76|529.76|26
1610644340000|2021-01-14 17:12:20|533.82|529.82|533.89|529.89|533.96|529.96|533.78|529.78|28
1610644350000|2021-01-14 17:12:30|533.9|529.9|533.88|529.88|533.9|529.9|533.84|529.84|27
1610644360000|2021-01-14 17:12:40|533.9|529.9|533.79|529.79|533.96|529.96|533.59|529.59|30
1610644370000|2021-01-14 17:12:50|533.74|529.74|533.97|529.97|533.99|529.99|533.74|529.74|26
1610644380000|2021-01-14 17:13:00|533.96|529.96|533.76|529.76|533.96|529.96|533.75|529.75|19
1610644390000|2021-01-14 17:13:10|533.75|529.75|533.92|529.92|533.92|529.92|533.49|529.49|20
1610644400000|2021-01-14 17:13:20|533.97|529.97|533.93|529.93|534.08|530.08|533.88|529.88|21
1610644410000|2021-01-14 17:13:30|533.95|529.95|533.85|529.85|533.99|529.99|533.85|529.85|29
1610644420000|2021-01-14 17:13:40|533.83|529.83|533.83|529.83|533.86|529.86|533.81|529.81|13
1610644430000|2021-01-14 17:13:50|533.81|529.81|533.89|529.89|533.9|529.9|533.47|529.47|35
1610644440000|2021-01-14 17:14:00|533.9|529.9|534.09|530.09|534.11|530.11|533.86|529.86|25
1610644450000|2021-01-14 17:14:10|534.07|530.07|533.6|529.6|534.14|530.14|533.6|529.6|31
1610644460000|2021-01-14 17:14:20|533.63|529.63|533.46|529.46|533.71|529.71|533.46|529.46|24
1610644470000|2021-01-14 17:14:30|533.44|529.44|533.45|529.45|533.5|529.5|533.39|529.39|23
1610644480000|2021-01-14 17:14:40|533.44|529.44|533.5|529.5|533.51|529.51|533.39|529.39|17
1610644490000|2021-01-14 17:14:50|533.51|529.51|533.49|529.49|533.51|529.51|533.41|529.41|7
1610644500000|2021-01-14 17:15:00|533.48|529.48|533.34|529.34|533.73|529.73|533.34|529.34|29
1610644510000|2021-01-14 17:15:10|533.31|529.31|532.99|528.99|533.33|529.33|532.99|528.99|24
1610644520000|2021-01-14 17:15:20|532.98|528.98|532.28|528.28|532.99|528.99|532.28|528.28|17
1610644530000|2021-01-14 17:15:30|532.15|528.15|532.02|528.02|532.15|528.15|531.61|527.61|21
1610644540000|2021-01-14 17:15:40|532.04|528.04|532.37|528.37|532.46|528.46|531.93|527.93|29
1610644550000|2021-01-14 17:15:50|532.34|528.34|532.23|528.23|532.38|528.38|532.22|528.22|23
1610644560000|2021-01-14 17:16:00|532.21|528.21|531.91|527.91|532.21|528.21|531.84|527.84|28
1610644570000|2021-01-14 17:16:10|531.9|527.9|531.53|527.53|531.9|527.9|531.53|527.53|23
1610644580000|2021-01-14 17:16:20|531.52|527.52|531.36|527.36|531.52|527.52|531.32|527.32|31
1610644590000|2021-01-14 17:16:30|531.35|527.35|531.35|527.35|531.44|527.44|531.03|527.03|32
1610644600000|2021-01-14 17:16:40|531.36|527.36|531.42|527.42|531.56|527.56|531.31|527.31|29
1610644610000|2021-01-14 17:16:50|531.4|527.4|531.64|527.64|531.64|527.64|531.37|527.37|21
1610644620000|2021-01-14 17:17:00|531.73|527.73|532.17|528.17|532.25|528.25|531.69|527.69|22
1610644630000|2021-01-14 17:17:10|532.51|528.51|532.36|528.36|532.51|528.51|532.36|528.36|17
1610644640000|2021-01-14 17:17:20|532.31|528.31|533.04|529.04|533.04|529.04|532.27|528.27|18
1610644650000|2021-01-14 17:17:30|533.06|529.06|533.01|529.01|533.26|529.26|532.97|528.97|24
1610644660000|2021-01-14 17:17:40|532.97|528.97|532.89|528.89|532.97|528.97|532.86|528.86|19
1610644670000|2021-01-14 17:17:50|532.9|528.9|533.07|529.07|533.07|529.07|532.82|528.82|29
1610644680000|2021-01-14 17:18:00|533.04|529.04|532.9|528.9|533.07|529.07|532.86|528.86|18
1610644690000|2021-01-14 17:18:10|532.85|528.85|532.97|528.97|533|529|532.81|528.81|21
1610644700000|2021-01-14 17:18:20|533|529|532.96|528.96|533.04|529.04|532.96|528.96|12
1610644710000|2021-01-14 17:18:30|532.95|528.95|532.92|528.92|532.99|528.99|532.83|528.83|16
1610644720000|2021-01-14 17:18:40|532.93|528.93|532.54|528.54|532.93|528.93|532.5|528.5|19
1610644730000|2021-01-14 17:18:50|532.53|528.53|532.59|528.59|532.59|528.59|532.53|528.53|8
1610644740000|2021-01-14 17:19:00|532.6|528.6|532.01|528.01|532.6|528.6|532.01|528.01|20
1610644750000|2021-01-14 17:19:10|532|528|531.97|527.97|532.09|528.09|531.97|527.97|16
1610644760000|2021-01-14 17:19:20|531.96|527.96|531.84|527.84|532.01|528.01|531.84|527.84|13
1610644770000|2021-01-14 17:19:30|531.86|527.86|531.75|527.75|531.86|527.86|531.6|527.6|8
1610644780000|2021-01-14 17:19:40|531.74|527.74|531.44|527.44|531.74|527.74|531.33|527.33|27
1610644790000|2021-01-14 17:19:50|531.33|527.33|531.29|527.29|531.55|527.55|531.29|527.29|24
1610644800000|2021-01-14 17:20:00|531.32|527.32|532.54|528.54|532.63|528.63|531.31|527.31|32
1610644810000|2021-01-14 17:20:10|532.64|528.64|532.06|528.06|532.88|528.88|532.06|528.06|28
1610644820000|2021-01-14 17:20:20|532.08|528.08|532.31|528.31|532.44|528.44|532.08|528.08|24
1610644830000|2021-01-14 17:20:30|532.33|528.33|532.25|528.25|532.44|528.44|532.25|528.25|11
1610644840000|2021-01-14 17:20:40|532.24|528.24|532.18|528.18|532.29|528.29|532.18|528.18|12
1610644850000|2021-01-14 17:20:50|532.19|528.19|532.17|528.17|532.2|528.2|532.17|528.17|7
1610644860000|2021-01-14 17:21:00|532.07|528.07|532.38|528.38|532.43|528.43|531.65|527.65|34
1610644870000|2021-01-14 17:21:10|532.45|528.45|532.52|528.52|532.8|528.8|532.44|528.44|28
1610644880000|2021-01-14 17:21:20|532.47|528.47|533.04|529.04|533.04|529.04|532.47|528.47|28
1610644890000|2021-01-14 17:21:30|533.06|529.06|533.1|529.1|533.18|529.18|532.89|528.89|30
1610644900000|2021-01-14 17:21:40|533.12|529.12|533.24|529.24|533.26|529.26|533.01|529.01|28
1610644910000|2021-01-14 17:21:50|533.23|529.23|533.02|529.02|533.26|529.26|532.95|528.95|26
1610644920000|2021-01-14 17:22:00|533.03|529.03|533.32|529.32|533.36|529.36|533.03|529.03|28
1610644930000|2021-01-14 17:22:10|533.33|529.33|533.4|529.4|533.4|529.4|533.33|529.33|12
1610644940000|2021-01-14 17:22:20|533.41|529.41|534.08|530.08|534.08|530.08|533.35|529.35|20
1610644950000|2021-01-14 17:22:30|534.09|530.09|534.03|530.03|534.09|530.09|533.94|529.94|19
1610644960000|2021-01-14 17:22:40|534.02|530.02|534.37|530.37|534.58|530.58|534.02|530.02|23
1610644970000|2021-01-14 17:22:50|534.42|530.42|534.25|530.25|534.44|530.44|534.25|530.25|16
1610644980000|2021-01-14 17:23:00|534.17|530.17|534.39|530.39|534.39|530.39|534.09|530.09|30
1610644990000|2021-01-14 17:23:10|534.4|530.4|534.44|530.44|534.59|530.59|534.31|530.31|21
1610645000000|2021-01-14 17:23:20|534.39|530.39|534.35|530.35|534.39|530.39|534.18|530.18|19
1610645010000|2021-01-14 17:23:30|534.34|530.34|534.32|530.32|534.44|530.44|534.29|530.29|30
1610645020000|2021-01-14 17:23:40|534.31|530.31|533.59|529.59|534.31|530.31|533.59|529.59|28
1610645030000|2021-01-14 17:23:50|533.61|529.61|533.57|529.57|533.78|529.78|533.55|529.55|32
1610645040000|2021-01-14 17:24:00|533.6|529.6|533.45|529.45|533.6|529.6|533.43|529.43|26
1610645050000|2021-01-14 17:24:10|533.42|529.42|533.66|529.66|533.66|529.66|533.42|529.42|26
1610645060000|2021-01-14 17:24:20|533.62|529.62|533.95|529.95|534.15|530.15|533.62|529.62|24
1610645070000|2021-01-14 17:24:30|533.94|529.94|533.86|529.86|533.98|529.98|533.84|529.84|21
1610645080000|2021-01-14 17:24:40|533.85|529.85|533.66|529.66|533.87|529.87|533.66|529.66|16
1610645090000|2021-01-14 17:24:50|533.64|529.64|533.52|529.52|533.67|529.67|533.39|529.39|25
1610645100000|2021-01-14 17:25:00|533.5|529.5|533.83|529.83|533.85|529.85|533.48|529.48|24
1610645110000|2021-01-14 17:25:10|534.07|530.07|534.37|530.37|534.45|530.45|534.07|530.07|15
1610645120000|2021-01-14 17:25:20|534.38|530.38|534.9|530.9|534.92|530.92|534.38|530.38|19
1610645130000|2021-01-14 17:25:30|534.8|530.8|534.53|530.53|534.83|530.83|534.38|530.38|25
1610645140000|2021-01-14 17:25:40|534.52|530.52|533.89|529.89|534.52|530.52|533.87|529.87|26
1610645150000|2021-01-14 17:25:50|533.85|529.85|534|530|534.01|530.01|533.81|529.81|21
1610645160000|2021-01-14 17:26:00|533.99|529.99|534.14|530.14|534.14|530.14|533.99|529.99|24
1610645170000|2021-01-14 17:26:10|534.13|530.13|534.11|530.11|534.27|530.27|534.03|530.03|18
1610645180000|2021-01-14 17:26:20|534.15|530.15|534.24|530.24|534.42|530.42|534.09|530.09|26
1610645190000|2021-01-14 17:26:30|534.26|530.26|534.55|530.55|534.55|530.55|534.23|530.23|19
1610645200000|2021-01-14 17:26:40|534.54|530.54|534.07|530.07|534.54|530.54|533.97|529.97|27
1610645210000|2021-01-14 17:26:50|534.08|530.08|534.23|530.23|534.28|530.28|534.01|530.01|26
1610645220000|2021-01-14 17:27:00|534.24|530.24|534.1|530.1|534.24|530.24|534.1|530.1|8
1610645230000|2021-01-14 17:27:10|534.14|530.14|533.54|529.54|534.14|530.14|533.53|529.53|30
1610645240000|2021-01-14 17:27:20|533.63|529.63|533.42|529.42|533.63|529.63|533.23|529.23|30
1610645250000|2021-01-14 17:27:30|533.38|529.38|533.43|529.43|533.43|529.43|533.03|529.03|27
1610645260000|2021-01-14 17:27:40|533.42|529.42|533.21|529.21|533.42|529.42|533.15|529.15|26
1610645270000|2021-01-14 17:27:50|533.19|529.19|532.92|528.92|533.2|529.2|532.84|528.84|18
1610645280000|2021-01-14 17:28:00|532.89|528.89|532.85|528.85|532.9|528.9|532.85|528.85|12
1610645290000|2021-01-14 17:28:10|532.84|528.84|532.65|528.65|532.84|528.84|532.56|528.56|24
1610645300000|2021-01-14 17:28:20|532.6|528.6|532.78|528.78|532.86|528.86|532.52|528.52|20
1610645310000|2021-01-14 17:28:30|532.79|528.79|532.7|528.7|532.81|528.81|532.64|528.64|23
1610645320000|2021-01-14 17:28:40|532.75|528.75|532.99|528.99|533.05|529.05|532.75|528.75|21
1610645330000|2021-01-14 17:28:50|532.98|528.98|532.59|528.59|532.98|528.98|532.53|528.53|20
1610645340000|2021-01-14 17:29:00|532.58|528.58|532.36|528.36|532.59|528.59|532.34|528.34|29
1610645350000|2021-01-14 17:29:10|532.35|528.35|532.64|528.64|532.65|528.65|532.25|528.25|23
1610645360000|2021-01-14 17:29:20|532.52|528.52|532.51|528.51|532.7|528.7|532.43|528.43|26
1610645370000|2021-01-14 17:29:30|532.73|528.73|532.86|528.86|532.86|528.86|532.7|528.7|22
1610645380000|2021-01-14 17:29:40|532.88|528.88|532.79|528.79|532.92|528.92|532.77|528.77|20
1610645390000|2021-01-14 17:29:50|532.8|528.8|532.9|528.9|532.9|528.9|532.8|528.8|16
1610645400000|2021-01-14 17:30:00|532.91|528.91|532.86|528.86|532.91|528.91|532.78|528.78|15
1610645410000|2021-01-14 17:30:10|532.85|528.85|532.93|528.93|532.93|528.93|532.79|528.79|15
1610645420000|2021-01-14 17:30:20|532.91|528.91|533.65|529.65|533.67|529.67|532.91|528.91|22
1610645430000|2021-01-14 17:30:30|533.76|529.76|533.91|529.91|533.91|529.91|533.72|529.72|7
1610645440000|2021-01-14 17:30:40|533.93|529.93|534.09|530.09|534.17|530.17|533.9|529.9|12
1610645450000|2021-01-14 17:30:50|534.1|530.1|534.09|530.09|534.37|530.37|534.08|530.08|19
1610645460000|2021-01-14 17:31:00|534.08|530.08|533.95|529.95|534.08|530.08|533.7|529.7|21
1610645470000|2021-01-14 17:31:10|533.93|529.93|533.43|529.43|533.94|529.94|533.31|529.31|22
1610645480000|2021-01-14 17:31:20|533.45|529.45|533.4|529.4|533.57|529.57|533.38|529.38|17
1610645490000|2021-01-14 17:31:30|533.43|529.43|533.58|529.58|533.59|529.59|533.4|529.4|16
1610645500000|2021-01-14 17:31:40|533.57|529.57|533.23|529.23|533.57|529.57|533.17|529.17|21
1610645510000|2021-01-14 17:31:50|533.22|529.22|532.98|528.98|533.25|529.25|532.94|528.94|19
1610645520000|2021-01-14 17:32:00|532.84|528.84|532.95|528.95|532.98|528.98|532.83|528.83|12
1610645530000|2021-01-14 17:32:10|532.83|528.83|532.39|528.39|532.85|528.85|532.35|528.35|24
1610645540000|2021-01-14 17:32:20|532.45|528.45|532.45|528.45|532.48|528.48|532.36|528.36|21
1610645550000|2021-01-14 17:32:30|532.46|528.46|532.27|528.27|532.46|528.46|532.24|528.24|18
1610645560000|2021-01-14 17:32:40|532.2|528.2|533.31|529.31|533.31|529.31|531.84|527.84|27
1610645570000|2021-01-14 17:32:50|533.34|529.34|533.45|529.45|533.6|529.6|533.29|529.29|18
1610645580000|2021-01-14 17:33:00|533.42|529.42|533.28|529.28|533.45|529.45|533.27|529.27|15
1610645590000|2021-01-14 17:33:10|533.34|529.34|533.89|529.89|533.89|529.89|533.34|529.34|20
1610645600000|2021-01-14 17:33:20|533.92|529.92|534.61|530.61|534.66|530.66|533.92|529.92|18
1610645610000|2021-01-14 17:33:30|534.72|530.72|535.9|531.9|536|532|534.72|530.72|26
1610645620000|2021-01-14 17:33:40|535.89|531.89|535.84|531.84|536.01|532.01|535.84|531.84|22
1610645630000|2021-01-14 17:33:50|535.83|531.83|535.86|531.86|535.91|531.91|535.66|531.66|27
1610645640000|2021-01-14 17:34:00|535.85|531.85|536.48|532.48|536.75|532.75|535.85|531.85|28
1610645650000|2021-01-14 17:34:10|536.37|532.37|537.03|533.03|537.14|533.14|536.3|532.3|26
1610645660000|2021-01-14 17:34:20|537.1|533.1|537.26|533.26|537.8|533.8|536.8|532.8|23
1610645670000|2021-01-14 17:34:30|537.27|533.27|537.36|533.36|537.55|533.55|537.02|533.02|25
1610645680000|2021-01-14 17:34:40|537.55|533.55|538.78|534.78|538.78|534.78|537.44|533.44|35
1610645690000|2021-01-14 17:34:50|538.71|534.71|539.45|535.45|539.56|535.56|538.7|534.7|21
1610645700000|2021-01-14 17:35:00|539.44|535.44|538.68|534.68|539.54|535.54|538.68|534.68|29
1610645710000|2021-01-14 17:35:10|538.66|534.66|539.26|535.26|539.27|535.27|538.66|534.66|27
1610645720000|2021-01-14 17:35:20|539.24|535.24|539.34|535.34|539.46|535.46|539.24|535.24|26
1610645730000|2021-01-14 17:35:30|539.31|535.31|538.59|534.59|539.31|535.31|538.59|534.59|20
1610645740000|2021-01-14 17:35:40|538.58|534.58|538.22|534.22|538.59|534.59|538.09|534.09|28
1610645750000|2021-01-14 17:35:50|538.2|534.2|538.13|534.13|538.23|534.23|538.1|534.1|19
1610645760000|2021-01-14 17:36:00|538.14|534.14|537.58|533.58|538.2|534.2|537.58|533.58|20
1610645770000|2021-01-14 17:36:10|537.52|533.52|538.65|534.65|539.03|535.03|537.39|533.39|31
1610645780000|2021-01-14 17:36:20|538.74|534.74|538.52|534.52|539.21|535.21|538.31|534.31|31
1610645790000|2021-01-14 17:36:30|538.55|534.55|537.84|533.84|538.81|534.81|537.82|533.82|29
1610645800000|2021-01-14 17:36:40|537.87|533.87|537.6|533.6|537.87|533.87|537.52|533.52|28
1610645810000|2021-01-14 17:36:50|537.57|533.57|537.49|533.49|537.6|533.6|537.49|533.49|15
1610645820000|2021-01-14 17:37:00|537.43|533.43|536.97|532.97|537.44|533.44|536.97|532.97|27
1610645830000|2021-01-14 17:37:10|536.93|532.93|535.91|531.91|536.95|532.95|535.91|531.91|27
1610645840000|2021-01-14 17:37:20|535.92|531.92|536.15|532.15|536.17|532.17|535.9|531.9|28
1610645850000|2021-01-14 17:37:30|536.18|532.18|536.71|532.71|536.77|532.77|536.18|532.18|30
1610645860000|2021-01-14 17:37:40|536.68|532.68|537.4|533.4|537.4|533.4|536.66|532.66|28
1610645870000|2021-01-14 17:37:50|537.41|533.41|537.73|533.73|537.73|533.73|537.41|533.41|13
1610645880000|2021-01-14 17:38:00|537.82|533.82|538.09|534.09|538.24|534.24|537.82|533.82|22
1610645890000|2021-01-14 17:38:10|538.04|534.04|538.05|534.05|538.13|534.13|538.04|534.04|22
1610645900000|2021-01-14 17:38:20|538.12|534.12|537.82|533.82|538.15|534.15|537.56|533.56|19
1610645910000|2021-01-14 17:38:30|537.77|533.77|538.42|534.42|538.44|534.44|537.58|533.58|38
1610645920000|2021-01-14 17:38:40|538.4|534.4|537.86|533.86|538.42|534.42|537.85|533.85|25
1610645930000|2021-01-14 17:38:50|537.79|533.79|537.2|533.2|537.79|533.79|537.2|533.2|26
1610645940000|2021-01-14 17:39:00|537.19|533.19|537.27|533.27|537.29|533.29|537.1|533.1|20
1610645950000|2021-01-14 17:39:10|537.23|533.23|537.33|533.33|537.49|533.49|537.21|533.21|21
1610645960000|2021-01-14 17:39:20|537.32|533.32|537.34|533.34|537.35|533.35|537.27|533.27|10
1610645970000|2021-01-14 17:39:30|537.33|533.33|537.72|533.72|537.76|533.76|537.33|533.33|15
1610645980000|2021-01-14 17:39:40|537.78|533.78|538.07|534.07|538.17|534.17|537.78|533.78|34
1610645990000|2021-01-14 17:39:50|538.1|534.1|536.87|532.87|538.13|534.13|536.87|532.87|31
1610646000000|2021-01-14 17:40:00|536.93|532.93|537.47|533.47|537.47|533.47|536.61|532.61|30
1610646010000|2021-01-14 17:40:10|537.32|533.32|537.2|533.2|537.51|533.51|537.2|533.2|27
1610646020000|2021-01-14 17:40:20|537.24|533.24|537.41|533.41|537.41|533.41|537.13|533.13|16
1610646030000|2021-01-14 17:40:30|537.27|533.27|536.98|532.98|537.36|533.36|536.98|532.98|22
1610646040000|2021-01-14 17:40:40|536.99|532.99|536.87|532.87|536.99|532.99|536.58|532.58|23
1610646050000|2021-01-14 17:40:50|536.91|532.91|536.64|532.64|536.99|532.99|536.64|532.64|25
1610646060000|2021-01-14 17:41:00|536.65|532.65|536.59|532.59|536.81|532.81|536.57|532.57|13
1610646070000|2021-01-14 17:41:10|536.61|532.61|536.12|532.12|536.67|532.67|536.1|532.1|26
1610646080000|2021-01-14 17:41:20|536.11|532.11|535.28|531.28|536.11|532.11|535.24|531.24|31
1610646090000|2021-01-14 17:41:30|535.75|531.75|535.67|531.67|536.02|532.02|535.53|531.53|29
1610646100000|2021-01-14 17:41:40|535.68|531.68|534.4|530.4|535.7|531.7|534.3|530.3|31
1610646110000|2021-01-14 17:41:50|534.51|530.51|534.42|530.42|534.8|530.8|534.42|530.42|23
1610646120000|2021-01-14 17:42:00|534.41|530.41|534.79|530.79|534.83|530.83|534.4|530.4|19
1610646130000|2021-01-14 17:42:10|534.78|530.78|534.69|530.69|534.97|530.97|534.61|530.61|17
1610646140000|2021-01-14 17:42:20|534.7|530.7|534.58|530.58|534.7|530.7|534.49|530.49|24
1610646150000|2021-01-14 17:42:30|534.55|530.55|534.48|530.48|534.63|530.63|534.48|530.48|19
1610646160000|2021-01-14 17:42:40|534.47|530.47|534.65|530.65|534.65|530.65|534.39|530.39|12
1610646170000|2021-01-14 17:42:50|534.64|530.64|534.52|530.52|534.64|530.64|534.5|530.5|16
1610646180000|2021-01-14 17:43:00|534.57|530.57|534.72|530.72|534.79|530.79|534.57|530.57|23
1610646190000|2021-01-14 17:43:10|534.71|530.71|534.57|530.57|534.8|530.8|534.39|530.39|21
1610646200000|2021-01-14 17:43:20|534.61|530.61|535.37|531.37|535.4|531.4|534.57|530.57|33
1610646210000|2021-01-14 17:43:30|535.44|531.44|535.57|531.57|535.58|531.58|535.38|531.38|12
1610646220000|2021-01-14 17:43:40|535.58|531.58|535.99|531.99|536.16|532.16|535.58|531.58|29
1610646230000|2021-01-14 17:43:50|535.96|531.96|536.17|532.17|536.2|532.2|535.91|531.91|16
1610646240000|2021-01-14 17:44:00|536.14|532.14|536.43|532.43|536.62|532.62|536.14|532.14|26
1610646250000|2021-01-14 17:44:10|536.44|532.44|536.47|532.47|536.49|532.49|536.43|532.43|8
1610646260000|2021-01-14 17:44:20|536.48|532.48|536.4|532.4|536.52|532.52|536.23|532.23|23
1610646270000|2021-01-14 17:44:30|536.41|532.41|536.06|532.06|536.61|532.61|536.06|532.06|24
1610646280000|2021-01-14 17:44:40|536.05|532.05|535.5|531.5|536.15|532.15|535.45|531.45|28
1610646290000|2021-01-14 17:44:50|535.48|531.48|535.44|531.44|535.5|531.5|535.44|531.44|16
1610646300000|2021-01-14 17:45:00|535.45|531.45|535.79|531.79|535.8|531.8|535.44|531.44|19
1610646310000|2021-01-14 17:45:10|535.8|531.8|535.68|531.68|535.82|531.82|535.67|531.67|11
1610646320000|2021-01-14 17:45:20|535.69|531.69|535.69|531.69|535.76|531.76|535.67|531.67|14
1610646330000|2021-01-14 17:45:30|535.64|531.64|535.2|531.2|535.71|531.71|535.2|531.2|21
1610646340000|2021-01-14 17:45:40|535.19|531.19|535.17|531.17|535.24|531.24|535.15|531.15|17
1610646350000|2021-01-14 17:45:50|535.19|531.19|534.77|530.77|535.21|531.21|534.77|530.77|20
1610646360000|2021-01-14 17:46:00|534.78|530.78|534.87|530.87|534.94|530.94|534.78|530.78|20
1610646370000|2021-01-14 17:46:10|534.86|530.86|534.59|530.59|534.97|530.97|534.59|530.59|30
1610646380000|2021-01-14 17:46:20|534.62|530.62|534.09|530.09|534.68|530.68|534.09|530.09|17
1610646390000|2021-01-14 17:46:30|533.98|529.98|533.73|529.73|534.07|530.07|533.71|529.71|13
1610646400000|2021-01-14 17:46:40|533.74|529.74|533.93|529.93|534.22|530.22|533.74|529.74|24
1610646410000|2021-01-14 17:46:50|533.91|529.91|533.92|529.92|533.97|529.97|533.91|529.91|8
1610646420000|2021-01-14 17:47:00|533.93|529.93|533.92|529.92|533.93|529.93|533.92|529.92|2
1610646430000|2021-01-14 17:47:10|533.9|529.9|533.86|529.86|534.03|530.03|533.86|529.86|16
1610646440000|2021-01-14 17:47:20|533.87|529.87|533.35|529.35|533.9|529.9|533.35|529.35|28
1610646450000|2021-01-14 17:47:30|533.42|529.42|533.34|529.34|533.66|529.66|533.3|529.3|22
1610646460000|2021-01-14 17:47:40|533.37|529.37|533.28|529.28|533.41|529.41|533.17|529.17|22
1610646470000|2021-01-14 17:47:50|533.25|529.25|533.27|529.27|533.31|529.31|533.22|529.22|13
1610646480000|2021-01-14 17:48:00|533.26|529.26|533.37|529.37|533.44|529.44|533.07|529.07|21
1610646490000|2021-01-14 17:48:10|533.31|529.31|533.26|529.26|533.34|529.34|533.25|529.25|13
1610646500000|2021-01-14 17:48:20|533.28|529.28|533.27|529.27|533.55|529.55|533.2|529.2|18
1610646510000|2021-01-14 17:48:30|533.3|529.3|533.22|529.22|533.37|529.37|533.22|529.22|15
1610646520000|2021-01-14 17:48:40|533.2|529.2|533.41|529.41|533.41|529.41|533.17|529.17|15
1610646530000|2021-01-14 17:48:50|533.4|529.4|533.25|529.25|533.42|529.42|533.25|529.25|10
1610646540000|2021-01-14 17:49:00|533.21|529.21|533.42|529.42|533.57|529.57|533.12|529.12|24
1610646550000|2021-01-14 17:49:10|533.43|529.43|534.06|530.06|534.16|530.16|533.43|529.43|23
1610646560000|2021-01-14 17:49:20|534.09|530.09|534.14|530.14|534.19|530.19|534.03|530.03|14
1610646570000|2021-01-14 17:49:30|534.11|530.11|534.22|530.22|534.29|530.29|534.11|530.11|25
1610646580000|2021-01-14 17:49:40|534.26|530.26|534.42|530.42|534.45|530.45|534.26|530.26|17
1610646590000|2021-01-14 17:49:50|534.39|530.39|534.13|530.13|534.39|530.39|534.13|530.13|13
1610646600000|2021-01-14 17:50:00|534.14|530.14|534.13|530.13|534.15|530.15|534.1|530.1|12
1610646610000|2021-01-14 17:50:10|534.14|530.14|534.1|530.1|534.18|530.18|534.1|530.1|20
1610646620000|2021-01-14 17:50:20|534.12|530.12|533.9|529.9|534.12|530.12|533.9|529.9|18
1610646630000|2021-01-14 17:50:30|533.83|529.83|533.79|529.79|533.83|529.83|533.75|529.75|9
1610646640000|2021-01-14 17:50:40|533.8|529.8|533.98|529.98|534.04|530.04|533.8|529.8|13
1610646650000|2021-01-14 17:50:50|534.03|530.03|534.17|530.17|534.19|530.19|533.98|529.98|21
1610646660000|2021-01-14 17:51:00|534.02|530.02|534.07|530.07|534.11|530.11|534.02|530.02|16
1610646670000|2021-01-14 17:51:10|534.08|530.08|534.22|530.22|534.37|530.37|534.08|530.08|19
1610646680000|2021-01-14 17:51:20|534.2|530.2|534.23|530.23|534.24|530.24|534.12|530.12|15
1610646690000|2021-01-14 17:51:30|534.17|530.17|534.23|530.23|534.31|530.31|534.17|530.17|10
1610646700000|2021-01-14 17:51:40|534.24|530.24|533.82|529.82|534.26|530.26|533.82|529.82|24
1610646710000|2021-01-14 17:51:50|533.8|529.8|533.88|529.88|534.02|530.02|533.8|529.8|25
1610646720000|2021-01-14 17:52:00|533.87|529.87|533.86|529.86|533.87|529.87|533.61|529.61|26
1610646730000|2021-01-14 17:52:10|533.84|529.84|533.83|529.83|533.95|529.95|533.8|529.8|14
1610646740000|2021-01-14 17:52:20|533.84|529.84|533.83|529.83|533.9|529.9|533.83|529.83|7
1610646750000|2021-01-14 17:52:30|533.82|529.82|533.62|529.62|533.82|529.82|533.55|529.55|15
1610646760000|2021-01-14 17:52:40|533.63|529.63|533.67|529.67|533.73|529.73|533.63|529.63|21
1610646770000|2021-01-14 17:52:50|533.65|529.65|533.18|529.18|533.65|529.65|533.18|529.18|19
1610646780000|2021-01-14 17:53:00|533.19|529.19|533.66|529.66|533.66|529.66|533.19|529.19|22
1610646790000|2021-01-14 17:53:10|533.65|529.65|533.54|529.54|533.68|529.68|533.51|529.51|18
1610646800000|2021-01-14 17:53:20|533.56|529.56|533.46|529.46|533.56|529.56|533.46|529.46|17
1610646810000|2021-01-14 17:53:30|533.47|529.47|533.8|529.8|533.82|529.82|533.42|529.42|15
1610646820000|2021-01-14 17:53:40|533.82|529.82|533.65|529.65|533.86|529.86|533.64|529.64|16
1610646830000|2021-01-14 17:53:50|533.67|529.67|533.42|529.42|533.68|529.68|533.42|529.42|14
1610646840000|2021-01-14 17:54:00|533.41|529.41|533.15|529.15|533.42|529.42|533.1|529.1|12
1610646850000|2021-01-14 17:54:10|533.12|529.12|533.02|529.02|533.16|529.16|532.82|528.82|16
1610646860000|2021-01-14 17:54:20|533.01|529.01|532.67|528.67|533.01|529.01|532.67|528.67|24
1610646870000|2021-01-14 17:54:30|532.66|528.66|532.66|528.66|532.86|528.86|532.57|528.57|26
1610646880000|2021-01-14 17:54:40|532.62|528.62|532.57|528.57|532.8|528.8|532.56|528.56|22
1610646890000|2021-01-14 17:54:50|532.54|528.54|532.66|528.66|532.66|528.66|532.54|528.54|8
1610646900000|2021-01-14 17:55:00|532.77|528.77|532.8|528.8|532.84|528.84|532.73|528.73|17
1610646910000|2021-01-14 17:55:10|532.81|528.81|533.12|529.12|533.19|529.19|532.74|528.74|23
1610646920000|2021-01-14 17:55:20|533.15|529.15|533.08|529.08|533.19|529.19|533.02|529.02|9
1610646930000|2021-01-14 17:55:30|533.16|529.16|533.15|529.15|533.22|529.22|533.14|529.14|14
1610646940000|2021-01-14 17:55:40|533.19|529.19|533.48|529.48|533.55|529.55|533.19|529.19|11
1610646950000|2021-01-14 17:55:50|533.4|529.4|533.22|529.22|533.4|529.4|533.17|529.17|15
1610646960000|2021-01-14 17:56:00|533.25|529.25|533.55|529.55|533.74|529.74|533.25|529.25|21
1610646970000|2021-01-14 17:56:10|533.53|529.53|533.56|529.56|533.57|529.57|533.52|529.52|8
1610646980000|2021-01-14 17:56:20|533.55|529.55|533.33|529.33|533.56|529.56|533.28|529.28|11
1610646990000|2021-01-14 17:56:30|533.32|529.32|533.41|529.41|533.51|529.51|533.32|529.32|15
1610647000000|2021-01-14 17:56:40|533.33|529.33|533.51|529.51|533.51|529.51|533.32|529.32|8
1610647010000|2021-01-14 17:56:50|533.58|529.58|534.08|530.08|534.08|530.08|533.47|529.47|14
1610647020000|2021-01-14 17:57:00|534.07|530.07|533.76|529.76|534.07|530.07|533.72|529.72|22
1610647030000|2021-01-14 17:57:10|533.77|529.77|533.77|529.77|533.8|529.8|533.76|529.76|7
1610647040000|2021-01-14 17:57:20|533.76|529.76|533.45|529.45|533.76|529.76|533.45|529.45|22
1610647050000|2021-01-14 17:57:30|533.33|529.33|533.26|529.26|533.36|529.36|533.03|529.03|18
1610647060000|2021-01-14 17:57:40|533.25|529.25|533.25|529.25|533.3|529.3|533.24|529.24|11
1610647070000|2021-01-14 17:57:50|533.24|529.24|533.24|529.24|533.24|529.24|533.16|529.16|16
1610647080000|2021-01-14 17:58:00|533.22|529.22|532.55|528.55|533.22|529.22|532.53|528.53|23
1610647090000|2021-01-14 17:58:10|532.58|528.58|532.6|528.6|532.84|528.84|532.54|528.54|14
1610647100000|2021-01-14 17:58:20|532.74|528.74|532.77|528.77|532.8|528.8|532.74|528.74|6
1610647110000|2021-01-14 17:58:30|532.72|528.72|532.72|528.72|532.72|528.72|532.72|528.72|1
1610647120000|2021-01-14 17:58:40|532.69|528.69|532.45|528.45|532.69|528.69|532.37|528.37|20
1610647130000|2021-01-14 17:58:50|532.43|528.43|532.41|528.41|532.43|528.43|532.39|528.39|5
1610647140000|2021-01-14 17:59:00|532.4|528.4|532.2|528.2|532.43|528.43|532.2|528.2|17
1610647150000|2021-01-14 17:59:10|532.19|528.19|531.9|527.9|532.22|528.22|531.9|527.9|17
1610647160000|2021-01-14 17:59:20|531.91|527.91|531.88|527.88|532.21|528.21|531.88|527.88|22
1610647170000|2021-01-14 17:59:30|531.87|527.87|531.83|527.83|531.95|527.95|531.77|527.77|13
1610647180000|2021-01-14 17:59:40|531.85|527.85|532.05|528.05|532.06|528.06|531.73|527.73|21
1610647190000|2021-01-14 17:59:50|532.06|528.06|531.92|527.92|532.14|528.14|531.92|527.92|18
1610647200000|2021-01-14 18:00:00|531.9|527.9|531.69|527.69|531.91|527.91|531.48|527.48|24
1610647210000|2021-01-14 18:00:10|531.7|527.7|531.96|527.96|532.25|528.25|531.7|527.7|23
1610647220000|2021-01-14 18:00:20|531.97|527.97|532.09|528.09|532.16|528.16|531.97|527.97|12
1610647230000|2021-01-14 18:00:30|532.06|528.06|531.97|527.97|532.08|528.08|531.88|527.88|17
1610647240000|2021-01-14 18:00:40|531.98|527.98|531.9|527.9|532.06|528.06|531.85|527.85|23
1610647250000|2021-01-14 18:00:50|531.85|527.85|531.92|527.92|531.92|527.92|531.85|527.85|8
1610647260000|2021-01-14 18:01:00|531.93|527.93|532.45|528.45|532.46|528.46|531.93|527.93|19
1610647270000|2021-01-14 18:01:10|532.46|528.46|532.56|528.56|532.56|528.56|532.46|528.46|8
1610647280000|2021-01-14 18:01:20|532.57|528.57|532.72|528.72|532.72|528.72|532.55|528.55|8
1610647290000|2021-01-14 18:01:30|532.71|528.71|533.06|529.06|533.1|529.1|532.7|528.7|17
1610647300000|2021-01-14 18:01:40|533|529|533.45|529.45|533.47|529.47|532.98|528.98|19
1610647310000|2021-01-14 18:01:50|533.47|529.47|533.79|529.79|533.79|529.79|533.47|529.47|22
1610647320000|2021-01-14 18:02:00|533.78|529.78|533.31|529.31|533.78|529.78|533.21|529.21|19
1610647330000|2021-01-14 18:02:10|533.33|529.33|533.29|529.29|533.33|529.33|533.29|529.29|3
1610647340000|2021-01-14 18:02:20|533.32|529.32|533.51|529.51|533.74|529.74|533.29|529.29|26
1610647350000|2021-01-14 18:02:30|533.57|529.57|533.22|529.22|533.58|529.58|533.22|529.22|15
1610647360000|2021-01-14 18:02:40|533.21|529.21|533.21|529.21|533.21|529.21|533.17|529.17|13
1610647370000|2021-01-14 18:02:50|533.22|529.22|533.17|529.17|533.22|529.22|533.17|529.17|3
1610647380000|2021-01-14 18:03:00|533.15|529.15|533.14|529.14|533.15|529.15|533.12|529.12|7
1610647390000|2021-01-14 18:03:10|533.13|529.13|532.8|528.8|533.15|529.15|532.8|528.8|19
1610647400000|2021-01-14 18:03:20|532.81|528.81|532.91|528.91|533.01|529.01|532.81|528.81|15
1610647410000|2021-01-14 18:03:30|532.9|528.9|532.58|528.58|532.91|528.91|532.58|528.58|17
1610647420000|2021-01-14 18:03:40|532.45|528.45|532.2|528.2|532.45|528.45|532.2|528.2|11
1610647430000|2021-01-14 18:03:50|532.21|528.21|531.74|527.74|532.21|528.21|531.74|527.74|24
1610647440000|2021-01-14 18:04:00|531.64|527.64|530.76|526.76|531.66|527.66|530.76|526.76|26
1610647450000|2021-01-14 18:04:10|530.75|526.75|530.25|526.25|530.9|526.9|530.16|526.16|22
1610647460000|2021-01-14 18:04:20|530.22|526.22|530.22|526.22|530.25|526.25|530.12|526.12|20
1610647470000|2021-01-14 18:04:30|530.21|526.21|529.98|525.98|530.38|526.38|529.98|525.98|24
1610647480000|2021-01-14 18:04:40|529.97|525.97|529.96|525.96|530.01|526.01|529.47|525.47|25
1610647490000|2021-01-14 18:04:50|529.95|525.95|530.27|526.27|530.32|526.32|529.84|525.84|21
1610647500000|2021-01-14 18:05:00|530.18|526.18|530.82|526.82|530.94|526.94|530.18|526.18|19
1610647510000|2021-01-14 18:05:10|530.8|526.8|531.01|527.01|531.05|527.05|530.8|526.8|21
1610647520000|2021-01-14 18:05:20|531.03|527.03|531.46|527.46|531.56|527.56|531.03|527.03|29
1610647530000|2021-01-14 18:05:30|531.47|527.47|532.28|528.28|532.33|528.33|531.47|527.47|24
1610647540000|2021-01-14 18:05:40|532.32|528.32|532.34|528.34|532.44|528.44|532.3|528.3|17
1610647550000|2021-01-14 18:05:50|532.33|528.33|532.35|528.35|532.36|528.36|532.33|528.33|10
1610647560000|2021-01-14 18:06:00|532.33|528.33|532.29|528.29|532.34|528.34|532.11|528.11|25
1610647570000|2021-01-14 18:06:10|532.28|528.28|532.26|528.26|532.34|528.34|532.16|528.16|16
1610647580000|2021-01-14 18:06:20|532.27|528.27|532.11|528.11|532.27|528.27|532.1|528.1|22
1610647590000|2021-01-14 18:06:30|532.1|528.1|531.91|527.91|532.11|528.11|531.64|527.64|18
1610647600000|2021-01-14 18:06:40|531.95|527.95|531.94|527.94|532.05|528.05|531.94|527.94|22
1610647610000|2021-01-14 18:06:50|531.95|527.95|531.97|527.97|532.09|528.09|531.93|527.93|15
1610647620000|2021-01-14 18:07:00|531.98|527.98|531.97|527.97|532.1|528.1|531.96|527.96|17
1610647630000|2021-01-14 18:07:10|531.96|527.96|532.1|528.1|532.12|528.12|531.96|527.96|18
1610647640000|2021-01-14 18:07:20|532.04|528.04|531.92|527.92|532.04|528.04|531.8|527.8|17
1610647650000|2021-01-14 18:07:30|531.91|527.91|531.97|527.97|531.97|527.97|531.83|527.83|19
1610647660000|2021-01-14 18:07:40|531.88|527.88|531.76|527.76|531.98|527.98|531.72|527.72|16
1610647670000|2021-01-14 18:07:50|531.75|527.75|531.75|527.75|531.89|527.89|531.64|527.64|18
1610647680000|2021-01-14 18:08:00|531.78|527.78|531.98|527.98|531.99|527.99|531.7|527.7|15
1610647690000|2021-01-14 18:08:10|531.96|527.96|531.89|527.89|531.96|527.96|531.79|527.79|10
1610647700000|2021-01-14 18:08:20|531.88|527.88|531.84|527.84|531.91|527.91|531.84|527.84|8
1610647710000|2021-01-14 18:08:30|531.82|527.82|531.62|527.62|531.89|527.89|531.59|527.59|25
1610647720000|2021-01-14 18:08:40|531.65|527.65|531.46|527.46|531.68|527.68|531.18|527.18|20
1610647730000|2021-01-14 18:08:50|531.45|527.45|531.74|527.74|531.75|527.75|531.45|527.45|13
1610647740000|2021-01-14 18:09:00|531.78|527.78|532.06|528.06|532.13|528.13|531.64|527.64|17
1610647750000|2021-01-14 18:09:10|532.05|528.05|531.46|527.46|532.05|528.05|531.45|527.45|23
1610647760000|2021-01-14 18:09:20|531.45|527.45|531.52|527.52|531.6|527.6|531.45|527.45|12
1610647770000|2021-01-14 18:09:30|531.51|527.51|531.57|527.57|531.63|527.63|531.51|527.51|8
1610647780000|2021-01-14 18:09:40|531.56|527.56|531.26|527.26|531.56|527.56|531.26|527.26|18
1610647790000|2021-01-14 18:09:50|531.32|527.32|530.72|526.72|531.32|527.32|530.49|526.49|29
1610647800000|2021-01-14 18:10:00|530.69|526.69|530.36|526.36|530.9|526.9|530.28|526.28|31
1610647810000|2021-01-14 18:10:10|530.26|526.26|530.67|526.67|530.74|526.74|530.21|526.21|25
1610647820000|2021-01-14 18:10:20|530.68|526.68|530.99|526.99|530.99|526.99|530.68|526.68|28
1610647830000|2021-01-14 18:10:30|530.97|526.97|531.04|527.04|531.04|527.04|530.9|526.9|12
1610647840000|2021-01-14 18:10:40|531.09|527.09|531.18|527.18|531.2|527.2|531.03|527.03|17
1610647850000|2021-01-14 18:10:50|531.19|527.19|531.47|527.47|531.54|527.54|531.19|527.19|17
1610647860000|2021-01-14 18:11:00|531.48|527.48|531.97|527.97|531.97|527.97|531.48|527.48|18
1610647870000|2021-01-14 18:11:10|531.95|527.95|531.85|527.85|532.08|528.08|531.85|527.85|16
1610647880000|2021-01-14 18:11:20|531.84|527.84|531.63|527.63|531.84|527.84|531.58|527.58|18
1610647890000|2021-01-14 18:11:30|531.62|527.62|531.9|527.9|532.06|528.06|531.62|527.62|21
1610647900000|2021-01-14 18:11:40|531.93|527.93|531.4|527.4|531.93|527.93|531.4|527.4|21
1610647910000|2021-01-14 18:11:50|531.43|527.43|531.36|527.36|531.43|527.43|531.36|527.36|5
1610647920000|2021-01-14 18:12:00|531.34|527.34|531.31|527.31|531.34|527.34|531.2|527.2|11
1610647930000|2021-01-14 18:12:10|531.3|527.3|531.01|527.01|531.3|527.3|531|527|8
1610647940000|2021-01-14 18:12:20|531.02|527.02|531.22|527.22|531.22|527.22|531.01|527.01|6
1610647950000|2021-01-14 18:12:30|531.18|527.18|531.15|527.15|531.18|527.18|530.87|526.87|20
1610647960000|2021-01-14 18:12:40|531.14|527.14|531.11|527.11|531.14|527.14|530.98|526.98|8
1610647970000|2021-01-14 18:12:50|531.21|527.21|531.32|527.32|531.56|527.56|531.17|527.17|18
1610647980000|2021-01-14 18:13:00|531.26|527.26|531.46|527.46|531.47|527.47|531.24|527.24|15
1610647990000|2021-01-14 18:13:10|531.53|527.53|531.46|527.46|531.55|527.55|531.4|527.4|21
1610648000000|2021-01-14 18:13:20|531.42|527.42|531.65|527.65|531.66|527.66|531.39|527.39|20
1610648010000|2021-01-14 18:13:30|531.66|527.66|531.43|527.43|531.68|527.68|531.38|527.38|22
1610648020000|2021-01-14 18:13:40|531.42|527.42|531.43|527.43|531.6|527.6|531.34|527.34|25
1610648030000|2021-01-14 18:13:50|531.41|527.41|531.47|527.47|531.47|527.47|531.41|527.41|8
1610648040000|2021-01-14 18:14:00|531.46|527.46|531.34|527.34|531.46|527.46|531.34|527.34|14
1610648050000|2021-01-14 18:14:10|531.39|527.39|531.32|527.32|531.41|527.41|531.26|527.26|17
1610648060000|2021-01-14 18:14:20|531.3|527.3|531.1|527.1|531.4|527.4|531.1|527.1|15
1610648070000|2021-01-14 18:14:30|531.12|527.12|531.4|527.4|531.4|527.4|531.12|527.12|16
1610648080000|2021-01-14 18:14:40|531.36|527.36|531.41|527.41|531.44|527.44|531.32|527.32|23
1610648090000|2021-01-14 18:14:50|531.38|527.38|531.34|527.34|531.38|527.38|531.3|527.3|13
1610648100000|2021-01-14 18:15:00|531.35|527.35|531.19|527.19|531.55|527.55|531.19|527.19|23
1610648110000|2021-01-14 18:15:10|531.26|527.26|531.05|527.05|531.26|527.26|531.05|527.05|5
1610648120000|2021-01-14 18:15:20|530.96|526.96|530.84|526.84|531.06|527.06|530.83|526.83|20
1610648130000|2021-01-14 18:15:30|530.79|526.79|530.84|526.84|530.9|526.9|530.68|526.68|32
1610648140000|2021-01-14 18:15:40|530.91|526.91|530.91|526.91|530.98|526.98|530.78|526.78|22
1610648150000|2021-01-14 18:15:50|530.9|526.9|531|527|531.1|527.1|530.71|526.71|22
1610648160000|2021-01-14 18:16:00|531.11|527.11|530.97|526.97|531.11|527.11|530.96|526.96|19
1610648170000|2021-01-14 18:16:10|531.04|527.04|531|527|531.07|527.07|530.97|526.97|14
1610648180000|2021-01-14 18:16:20|531.03|527.03|531.11|527.11|531.16|527.16|530.94|526.94|20
1610648190000|2021-01-14 18:16:30|531.1|527.1|530.57|526.57|531.1|527.1|530.57|526.57|19
1610648200000|2021-01-14 18:16:40|530.62|526.62|530.6|526.6|530.82|526.82|530.55|526.55|17
1610648210000|2021-01-14 18:16:50|530.61|526.61|530.61|526.61|530.81|526.81|530.48|526.48|25
1610648220000|2021-01-14 18:17:00|530.73|526.73|530.57|526.57|530.73|526.73|530.57|526.57|4
1610648230000|2021-01-14 18:17:10|530.59|526.59|530.64|526.64|530.65|526.65|530.59|526.59|6
1610648240000|2021-01-14 18:17:20|530.59|526.59|530.48|526.48|530.73|526.73|530.48|526.48|9
1610648250000|2021-01-14 18:17:30|530.53|526.53|530.49|526.49|530.58|526.58|530.48|526.48|10
1610648260000|2021-01-14 18:17:40|530.48|526.48|530.37|526.37|530.56|526.56|530.37|526.37|3
1610648270000|2021-01-14 18:17:50|530.32|526.32|530.29|526.29|530.42|526.42|530.29|526.29|6
1610648280000|2021-01-14 18:18:00|530.3|526.3|530.84|526.84|530.87|526.87|530.29|526.29|20
1610648290000|2021-01-14 18:18:10|530.83|526.83|530.87|526.87|530.87|526.87|530.77|526.77|13
1610648300000|2021-01-14 18:18:20|530.86|526.86|530.91|526.91|530.94|526.94|530.86|526.86|11
1610648310000|2021-01-14 18:18:30|530.9|526.9|530.89|526.89|530.9|526.9|530.89|526.89|2
1610648320000|2021-01-14 18:18:40|530.84|526.84|530.7|526.7|530.84|526.84|530.63|526.63|17
1610648330000|2021-01-14 18:18:50|530.71|526.71|530.72|526.72|530.96|526.96|530.71|526.71|23
1610648340000|2021-01-14 18:19:00|530.7|526.7|530.67|526.67|530.72|526.72|530.67|526.67|8
1610648350000|2021-01-14 18:19:10|530.7|526.7|530.48|526.48|530.7|526.7|530.48|526.48|13
1610648360000|2021-01-14 18:19:20|530.45|526.45|530.5|526.5|530.58|526.58|530.39|526.39|10
1610648370000|2021-01-14 18:19:30|530.74|526.74|530.39|526.39|530.74|526.74|530.39|526.39|8
1610648380000|2021-01-14 18:19:40|530.45|526.45|530.3|526.3|530.62|526.62|530.23|526.23|26
1610648390000|2021-01-14 18:19:50|530.28|526.28|530.22|526.22|530.29|526.29|530.22|526.22|6
1610648400000|2021-01-14 18:20:00|530.21|526.21|530.13|526.13|530.21|526.21|530.06|526.06|10
1610648410000|2021-01-14 18:20:10|530.05|526.05|529.91|525.91|530.14|526.14|529.91|525.91|16
1610648420000|2021-01-14 18:20:20|529.89|525.89|529.99|525.99|529.99|525.99|529.85|525.85|5
1610648430000|2021-01-14 18:20:30|529.94|525.94|529.91|525.91|529.94|525.94|529.91|525.91|2
1610648440000|2021-01-14 18:20:40|529.94|525.94|529.97|525.97|529.97|525.97|529.86|525.86|8
1610648450000|2021-01-14 18:20:50|529.89|525.89|529.89|525.89|529.89|525.89|529.89|525.89|1
1610648460000|2021-01-14 18:21:00|529.88|525.88|530.04|526.04|530.04|526.04|529.83|525.83|8
1610648470000|2021-01-14 18:21:10|529.97|525.97|529.72|525.72|529.97|525.97|529.72|525.72|11
1610648480000|2021-01-14 18:21:20|529.76|525.76|529.88|525.88|529.97|525.97|529.76|525.76|15
1610648490000|2021-01-14 18:21:30|529.79|525.79|529.26|525.26|529.93|525.93|529.22|525.22|10
1610648500000|2021-01-14 18:21:40|529.31|525.31|529.52|525.52|529.58|525.58|529.31|525.31|18
1610648510000|2021-01-14 18:21:50|529.48|525.48|529.82|525.82|529.86|525.86|529.43|525.43|18
1610648520000|2021-01-14 18:22:00|529.8|525.8|529.97|525.97|529.97|525.97|529.73|525.73|17
1610648530000|2021-01-14 18:22:10|529.88|525.88|529.6|525.6|529.88|525.88|529.6|525.6|9
1610648540000|2021-01-14 18:22:20|529.7|525.7|529.76|525.76|529.94|525.94|529.67|525.67|13
1610648550000|2021-01-14 18:22:30|529.83|525.83|529.74|525.74|529.83|525.83|529.74|525.74|7
1610648560000|2021-01-14 18:22:40|529.79|525.79|529.82|525.82|529.83|525.83|529.74|525.74|11
1610648570000|2021-01-14 18:22:50|529.73|525.73|529.55|525.55|529.82|525.82|529.53|525.53|11
1610648580000|2021-01-14 18:23:00|529.53|525.53|529.81|525.81|529.84|525.84|529.53|525.53|17
1610648590000|2021-01-14 18:23:10|529.55|525.55|529.45|525.45|529.58|525.58|529.45|525.45|14
1610648600000|2021-01-14 18:23:20|529.42|525.42|529.48|525.48|529.48|525.48|529.42|525.42|2
1610648610000|2021-01-14 18:23:30|529.4|525.4|528.97|524.97|529.4|525.4|528.97|524.97|8
1610648620000|2021-01-14 18:23:40|529.01|525.01|529.07|525.07|529.07|525.07|528.98|524.98|4
1610648630000|2021-01-14 18:23:50|529.2|525.2|529.17|525.17|529.2|525.2|529.13|525.13|4
1610648640000|2021-01-14 18:24:00|529.21|525.21|529.67|525.67|529.67|525.67|529.17|525.17|25
1610648650000|2021-01-14 18:24:10|529.44|525.44|529.51|525.51|529.62|525.62|529.39|525.39|7
1610648660000|2021-01-14 18:24:20|529.67|525.67|529.46|525.46|529.67|525.67|529.46|525.46|5
1610648670000|2021-01-14 18:24:30|529.38|525.38|529.05|525.05|529.38|525.38|529.05|525.05|15
1610648680000|2021-01-14 18:24:40|529.2|525.2|529.19|525.19|529.2|525.2|529.1|525.1|8
1610648690000|2021-01-14 18:24:50|529.21|525.21|529.18|525.18|529.22|525.22|529.17|525.17|11
1610648700000|2021-01-14 18:25:00|529.17|525.17|529|525|529.26|525.26|528.98|524.98|14
1610648710000|2021-01-14 18:25:10|528.93|524.93|528.34|524.34|528.93|524.93|528.33|524.33|27
1610648720000|2021-01-14 18:25:20|528.33|524.33|528.3|524.3|528.33|524.33|528.26|524.26|10
1610648730000|2021-01-14 18:25:30|528.29|524.29|527.97|523.97|528.38|524.38|527.97|523.97|10
1610648740000|2021-01-14 18:25:40|528.05|524.05|527.91|523.91|528.05|524.05|527.84|523.84|13
1610648750000|2021-01-14 18:25:50|527.9|523.9|527.34|523.34|527.91|523.91|527.26|523.26|24
1610648760000|2021-01-14 18:26:00|527.33|523.33|527.53|523.53|527.63|523.63|527.29|523.29|20
1610648770000|2021-01-14 18:26:10|527.5|523.5|527.8|523.8|527.85|523.85|527.44|523.44|28
1610648780000|2021-01-14 18:26:20|527.77|523.77|527.91|523.91|527.91|523.91|527.77|523.77|10
1610648790000|2021-01-14 18:26:30|527.92|523.92|528.11|524.11|528.31|524.31|527.92|523.92|18
1610648800000|2021-01-14 18:26:40|528.14|524.14|528.17|524.17|528.17|524.17|528.13|524.13|11
1610648810000|2021-01-14 18:26:50|528.16|524.16|528.32|524.32|528.37|524.37|528.1|524.1|10
1610648820000|2021-01-14 18:27:00|528.3|524.3|528.35|524.35|528.46|524.46|528.3|524.3|9
1610648830000|2021-01-14 18:27:10|528.43|524.43|528.55|524.55|528.55|524.55|528.43|524.43|5
1610648840000|2021-01-14 18:27:20|528.6|524.6|528.44|524.44|528.6|524.6|528.44|524.44|11
1610648850000|2021-01-14 18:27:30|528.62|524.62|528.6|524.6|528.64|524.64|528.55|524.55|11
1610648860000|2021-01-14 18:27:40|528.61|524.61|529.06|525.06|529.07|525.07|528.61|524.61|21
1610648870000|2021-01-14 18:27:50|529.12|525.12|529.1|525.1|529.12|525.12|529.06|525.06|4
1610648880000|2021-01-14 18:28:00|529.06|525.06|529.08|525.08|529.08|525.08|528.98|524.98|14
1610648890000|2021-01-14 18:28:10|529.09|525.09|529.01|525.01|529.16|525.16|528.96|524.96|15
1610648900000|2021-01-14 18:28:20|529.03|525.03|529|525|529.1|525.1|528.96|524.96|15
1610648910000|2021-01-14 18:28:30|529.01|525.01|529.01|525.01|529.04|525.04|528.97|524.97|14
1610648920000|2021-01-14 18:28:40|529.02|525.02|528.83|524.83|529.02|525.02|528.8|524.8|20
1610648930000|2021-01-14 18:28:50|528.82|524.82|528.77|524.77|528.84|524.84|528.76|524.76|7
1610648940000|2021-01-14 18:29:00|528.76|524.76|528.48|524.48|528.76|524.76|528.43|524.43|5
1610648950000|2021-01-14 18:29:10|528.54|524.54|528.59|524.59|528.73|524.73|528.47|524.47|25
1610648960000|2021-01-14 18:29:20|528.54|524.54|528.39|524.39|528.54|524.54|528.37|524.37|15
1610648970000|2021-01-14 18:29:30|528.4|524.4|528.65|524.65|528.67|524.67|528.4|524.4|13
1610648980000|2021-01-14 18:29:40|528.6|524.6|528.78|524.78|528.81|524.81|528.6|524.6|15
1610648990000|2021-01-14 18:29:50|528.81|524.81|528.93|524.93|528.93|524.93|528.78|524.78|8
1610649000000|2021-01-14 18:30:00|528.94|524.94|528.88|524.88|528.94|524.94|528.81|524.81|17
1610649010000|2021-01-14 18:30:10|528.87|524.87|529.04|525.04|529.04|525.04|528.87|524.87|7
1610649020000|2021-01-14 18:30:20|529.01|525.01|528.98|524.98|529.05|525.05|528.98|524.98|5
1610649030000|2021-01-14 18:30:30|529.03|525.03|529.01|525.01|529.04|525.04|528.98|524.98|8
1610649040000|2021-01-14 18:30:40|528.98|524.98|528.98|524.98|528.98|524.98|528.98|524.98|1
1610649050000|2021-01-14 18:30:50|528.99|524.99|528.97|524.97|528.99|524.99|528.97|524.97|3
1610649060000|2021-01-14 18:31:00|528.95|524.95|528.88|524.88|528.97|524.97|528.88|524.88|9
1610649070000|2021-01-14 18:31:10|528.83|524.83|528.17|524.17|528.83|524.83|528.01|524.01|30
1610649080000|2021-01-14 18:31:20|528.11|524.11|527.84|523.84|528.14|524.14|527.51|523.51|32
1610649090000|2021-01-14 18:31:30|527.71|523.71|527.85|523.85|527.85|523.85|527.64|523.64|23
1610649100000|2021-01-14 18:31:40|527.94|523.94|528.37|524.37|528.37|524.37|527.94|523.94|30
1610649110000|2021-01-14 18:31:50|528.41|524.41|529.48|525.48|529.51|525.51|528.37|524.37|32
1610649120000|2021-01-14 18:32:00|529.47|525.47|529.81|525.81|529.81|525.81|529.47|525.47|10
1610649130000|2021-01-14 18:32:10|529.75|525.75|529.8|525.8|529.84|525.84|529.72|525.72|12
1610649140000|2021-01-14 18:32:20|529.81|525.81|530.56|526.56|530.64|526.64|529.81|525.81|25
1610649150000|2021-01-14 18:32:30|530.59|526.59|530.91|526.91|530.91|526.91|530.57|526.57|25
1610649160000|2021-01-14 18:32:40|530.93|526.93|530.83|526.83|530.99|526.99|530.79|526.79|24
1610649170000|2021-01-14 18:32:50|530.7|526.7|530.59|526.59|530.77|526.77|530.56|526.56|22
1610649180000|2021-01-14 18:33:00|530.61|526.61|530.47|526.47|530.7|526.7|530.46|526.46|29
1610649190000|2021-01-14 18:33:10|530.49|526.49|530.59|526.59|530.64|526.64|530.48|526.48|21
1610649200000|2021-01-14 18:33:20|530.62|526.62|530.59|526.59|530.63|526.63|530.58|526.58|21
1610649210000|2021-01-14 18:33:30|530.6|526.6|530.33|526.33|530.6|526.6|530.33|526.33|19
1610649220000|2021-01-14 18:33:40|530.25|526.25|529.94|525.94|530.26|526.26|529.94|525.94|20
1610649230000|2021-01-14 18:33:50|529.92|525.92|529.7|525.7|529.92|525.92|529.7|525.7|15
1610649240000|2021-01-14 18:34:00|529.74|525.74|530.03|526.03|530.11|526.11|529.74|525.74|14
1610649250000|2021-01-14 18:34:10|530|526|529.85|525.85|530.09|526.09|529.85|525.85|26
1610649260000|2021-01-14 18:34:20|529.86|525.86|529.77|525.77|529.95|525.95|529.76|525.76|25
1610649270000|2021-01-14 18:34:30|529.8|525.8|529.24|525.24|529.85|525.85|529.18|525.18|31
1610649280000|2021-01-14 18:34:40|529.36|525.36|528.46|524.46|529.36|525.36|528.46|524.46|33
1610649290000|2021-01-14 18:34:50|528.56|524.56|528.29|524.29|528.57|524.57|528.28|524.28|15
1610649300000|2021-01-14 18:35:00|528.3|524.3|528.39|524.39|528.39|524.39|528.2|524.2|22
1610649310000|2021-01-14 18:35:10|528.37|524.37|528.3|524.3|528.38|524.38|528.23|524.23|14
1610649320000|2021-01-14 18:35:20|528.31|524.31|528.6|524.6|528.81|524.81|528.31|524.31|16
1610649330000|2021-01-14 18:35:30|528.58|524.58|528.81|524.81|528.85|524.85|528.53|524.53|22
1610649340000|2021-01-14 18:35:40|528.89|524.89|529.52|525.52|529.52|525.52|528.79|524.79|33
1610649350000|2021-01-14 18:35:50|529.56|525.56|529.95|525.95|529.95|525.95|529.54|525.54|11
1610649360000|2021-01-14 18:36:00|529.96|525.96|530.07|526.07|530.21|526.21|529.96|525.96|17
1610649370000|2021-01-14 18:36:10|530.14|526.14|530.17|526.17|530.17|526.17|530.1|526.1|9
1610649380000|2021-01-14 18:36:20|530.18|526.18|530.67|526.67|530.68|526.68|530.11|526.11|25
1610649390000|2021-01-14 18:36:30|530.68|526.68|530.75|526.75|530.75|526.75|530.63|526.63|17
1610649400000|2021-01-14 18:36:40|530.73|526.73|530.7|526.7|530.81|526.81|530.58|526.58|23
1610649410000|2021-01-14 18:36:50|530.69|526.69|530.67|526.67|530.82|526.82|530.67|526.67|17
1610649420000|2021-01-14 18:37:00|530.66|526.66|530.56|526.56|530.66|526.66|530.54|526.54|18
1610649430000|2021-01-14 18:37:10|530.55|526.55|530.58|526.58|530.6|526.6|530.46|526.46|15
1610649440000|2021-01-14 18:37:20|530.56|526.56|530.28|526.28|530.68|526.68|530.28|526.28|13
1610649450000|2021-01-14 18:37:30|530.27|526.27|529.74|525.74|530.27|526.27|529.74|525.74|24
1610649460000|2021-01-14 18:37:40|529.73|525.73|529.72|525.72|529.91|525.91|529.71|525.71|20
1610649470000|2021-01-14 18:37:50|529.71|525.71|529.83|525.83|529.84|525.84|529.67|525.67|18
1610649480000|2021-01-14 18:38:00|529.82|525.82|529.72|525.72|530.03|526.03|529.71|525.71|21
1610649490000|2021-01-14 18:38:10|529.74|525.74|529.67|525.67|529.74|525.74|529.67|525.67|18
1610649500000|2021-01-14 18:38:20|529.65|525.65|529.55|525.55|529.68|525.68|529.47|525.47|19
1610649510000|2021-01-14 18:38:30|529.62|525.62|529.56|525.56|529.65|525.65|529.46|525.46|22
1610649520000|2021-01-14 18:38:40|529.55|525.55|529.56|525.56|529.63|525.63|529.52|525.52|10
1610649530000|2021-01-14 18:38:50|529.62|525.62|529.53|525.53|529.62|525.62|529.47|525.47|24
1610649540000|2021-01-14 18:39:00|529.45|525.45|529.45|525.45|529.5|525.5|529.36|525.36|14
1610649550000|2021-01-14 18:39:10|529.51|525.51|529.51|525.51|529.58|525.58|529.49|525.49|14
1610649560000|2021-01-14 18:39:20|529.5|525.5|529.31|525.31|529.74|525.74|529.31|525.31|28
1610649570000|2021-01-14 18:39:30|529.32|525.32|529.27|525.27|529.53|525.53|529.17|525.17|25
1610649580000|2021-01-14 18:39:40|529.25|525.25|529.02|525.02|529.25|525.25|528.72|524.72|15
1610649590000|2021-01-14 18:39:50|528.99|524.99|528.86|524.86|528.99|524.99|528.51|524.51|20
1610649600000|2021-01-14 18:40:00|528.89|524.89|528.21|524.21|528.89|524.89|528.08|524.08|28
1610649610000|2021-01-14 18:40:10|528.2|524.2|528.11|524.11|528.35|524.35|528.01|524.01|25
1610649620000|2021-01-14 18:40:20|528.1|524.1|528.96|524.96|528.99|524.99|528.09|524.09|16
1610649630000|2021-01-14 18:40:30|529.04|525.04|529.09|525.09|529.12|525.12|528.73|524.73|20
1610649640000|2021-01-14 18:40:40|529.11|525.11|529.42|525.42|529.42|525.42|529.01|525.01|15
1610649650000|2021-01-14 18:40:50|529.43|525.43|529.56|525.56|529.67|525.67|529.19|525.19|13
1610649660000|2021-01-14 18:41:00|529.54|525.54|529.02|525.02|529.56|525.56|528.92|524.92|28
1610649670000|2021-01-14 18:41:10|529.03|525.03|528.51|524.51|529.05|525.05|528.49|524.49|25
1610649680000|2021-01-14 18:41:20|528.52|524.52|528.63|524.63|528.69|524.69|528.52|524.52|15
1610649690000|2021-01-14 18:41:30|528.61|524.61|528.26|524.26|528.61|524.61|528.21|524.21|18
1610649700000|2021-01-14 18:41:40|528.28|524.28|528.41|524.41|528.45|524.45|528.25|524.25|19
1610649710000|2021-01-14 18:41:50|528.39|524.39|528.31|524.31|528.44|524.44|528.31|524.31|15
1610649720000|2021-01-14 18:42:00|528.3|524.3|528.43|524.43|528.5|524.5|528.04|524.04|26
1610649730000|2021-01-14 18:42:10|528.45|524.45|528.48|524.48|528.65|524.65|528.08|524.08|23
1610649740000|2021-01-14 18:42:20|528.45|524.45|528.7|524.7|528.79|524.79|528.45|524.45|29
1610649750000|2021-01-14 18:42:30|528.72|524.72|528.63|524.63|528.73|524.73|528.62|524.62|13
1610649760000|2021-01-14 18:42:40|528.61|524.61|528.41|524.41|528.63|524.63|528.41|524.41|20
1610649770000|2021-01-14 18:42:50|528.45|524.45|528.38|524.38|528.45|524.45|528.37|524.37|7
1610649780000|2021-01-14 18:43:00|528.37|524.37|528.41|524.41|528.5|524.5|528.33|524.33|23
1610649790000|2021-01-14 18:43:10|528.47|524.47|528.36|524.36|528.48|524.48|528.34|524.34|14
1610649800000|2021-01-14 18:43:20|528.4|524.4|528.41|524.41|528.45|524.45|528.36|524.36|17
1610649810000|2021-01-14 18:43:30|528.42|524.42|528.41|524.41|528.45|524.45|528.32|524.32|12
1610649820000|2021-01-14 18:43:40|528.4|524.4|528.26|524.26|528.41|524.41|528.23|524.23|13
1610649830000|2021-01-14 18:43:50|528.23|524.23|527.85|523.85|528.3|524.3|527.85|523.85|28
1610649840000|2021-01-14 18:44:00|527.92|523.92|527.78|523.78|527.92|523.92|527.64|523.64|12
1610649850000|2021-01-14 18:44:10|527.75|523.75|527.67|523.67|527.97|523.97|527.67|523.67|16
1610649860000|2021-01-14 18:44:20|527.66|523.66|527.82|523.82|527.82|523.82|527.58|523.58|24
1610649870000|2021-01-14 18:44:30|527.61|523.61|527.64|523.64|527.77|523.77|527.5|523.5|23
1610649880000|2021-01-14 18:44:40|527.69|523.69|527.75|523.75|527.75|523.75|527.62|523.62|14
1610649890000|2021-01-14 18:44:50|527.74|523.74|527.64|523.64|527.85|523.85|527.61|523.61|23
1610649900000|2021-01-14 18:45:00|527.66|523.66|527.52|523.52|527.68|523.68|527.52|523.52|14
1610649910000|2021-01-14 18:45:10|527.51|523.51|527.54|523.54|527.59|523.59|527.51|523.51|4
1610649920000|2021-01-14 18:45:20|527.48|523.48|527.61|523.61|527.86|523.86|527.47|523.47|13
1610649930000|2021-01-14 18:45:30|527.33|523.33|527.34|523.34|527.39|523.39|527.29|523.29|13
1610649940000|2021-01-14 18:45:40|527.39|523.39|527.33|523.33|527.49|523.49|527.27|523.27|19
1610649950000|2021-01-14 18:45:50|527.34|523.34|527.49|523.49|527.53|523.53|527.34|523.34|18
1610649960000|2021-01-14 18:46:00|527.52|523.52|527.49|523.49|527.59|523.59|527.4|523.4|16
1610649970000|2021-01-14 18:46:10|527.59|523.59|527.85|523.85|527.85|523.85|527.56|523.56|17
1610649980000|2021-01-14 18:46:20|527.96|523.96|528.62|524.62|528.63|524.63|527.96|523.96|23
1610649990000|2021-01-14 18:46:30|528.53|524.53|528.47|524.47|528.54|524.54|528.4|524.4|14
1610650000000|2021-01-14 18:46:40|528.46|524.46|528.09|524.09|528.46|524.46|528.04|524.04|25
1610650010000|2021-01-14 18:46:50|528.08|524.08|528.34|524.34|528.42|524.42|528.08|524.08|21
1610650020000|2021-01-14 18:47:00|528.32|524.32|528.1|524.1|528.32|524.32|528.1|524.1|21
1610650030000|2021-01-14 18:47:10|528.12|524.12|528.3|524.3|528.3|524.3|528.09|524.09|21
1610650040000|2021-01-14 18:47:20|528.29|524.29|528.25|524.25|528.32|524.32|528.16|524.16|17
1610650050000|2021-01-14 18:47:30|528.24|524.24|528.29|524.29|528.32|524.32|528.18|524.18|12
1610650060000|2021-01-14 18:47:40|528.28|524.28|528.21|524.21|528.28|524.28|528.07|524.07|19
1610650070000|2021-01-14 18:47:50|528.2|524.2|528.25|524.25|528.25|524.25|528.15|524.15|9
1610650080000|2021-01-14 18:48:00|528.34|524.34|528.44|524.44|528.53|524.53|528.34|524.34|14
1610650090000|2021-01-14 18:48:10|528.48|524.48|528.49|524.49|528.58|524.58|528.48|524.48|10
1610650100000|2021-01-14 18:48:20|528.51|524.51|528.4|524.4|528.51|524.51|528.37|524.37|8
1610650110000|2021-01-14 18:48:30|528.39|524.39|528.22|524.22|528.39|524.39|528.1|524.1|13
1610650120000|2021-01-14 18:48:40|528.24|524.24|528.21|524.21|528.35|524.35|528.21|524.21|19
1610650130000|2021-01-14 18:48:50|528.28|524.28|528.25|524.25|528.28|524.28|528.18|524.18|8
1610650140000|2021-01-14 18:49:00|528.32|524.32|528.28|524.28|528.32|524.32|528.24|524.24|17
1610650150000|2021-01-14 18:49:10|528.3|524.3|528.7|524.7|528.7|524.7|528.3|524.3|16
1610650160000|2021-01-14 18:49:20|528.59|524.59|528.59|524.59|528.59|524.59|528.56|524.56|5
1610650170000|2021-01-14 18:49:30|528.56|524.56|529.07|525.07|529.07|525.07|528.56|524.56|12
1610650180000|2021-01-14 18:49:40|529.09|525.09|529.3|525.3|529.41|525.41|529.07|525.07|19
1610650190000|2021-01-14 18:49:50|529.24|525.24|529.1|525.1|529.24|525.24|529.1|525.1|13
1610650200000|2021-01-14 18:50:00|529.09|525.09|529.29|525.29|529.3|525.3|529.08|525.08|16
1610650210000|2021-01-14 18:50:10|529.31|525.31|529.41|525.41|529.41|525.41|529.31|525.31|7
1610650220000|2021-01-14 18:50:20|529.42|525.42|529.68|525.68|529.7|525.7|529.42|525.42|12
1610650230000|2021-01-14 18:50:30|529.67|525.67|529.62|525.62|529.84|525.84|529.58|525.58|22
1610650240000|2021-01-14 18:50:40|529.63|525.63|529.64|525.64|529.64|525.64|529.63|525.63|2
1610650250000|2021-01-14 18:50:50|529.62|525.62|529.62|525.62|529.74|525.74|529.62|525.62|11
1610650260000|2021-01-14 18:51:00|529.6|525.6|529.17|525.17|529.6|525.6|529.17|525.17|14
1610650270000|2021-01-14 18:51:10|529.2|525.2|528.4|524.4|529.2|525.2|528.15|524.15|32
1610650280000|2021-01-14 18:51:20|528.41|524.41|528.74|524.74|528.87|524.87|528.22|524.22|29
1610650290000|2021-01-14 18:51:30|528.77|524.77|528.65|524.65|528.78|524.78|528.65|524.65|15
1610650300000|2021-01-14 18:51:40|528.72|524.72|528.74|524.74|528.74|524.74|528.6|524.6|13
1610650310000|2021-01-14 18:51:50|528.64|524.64|528.62|524.62|528.74|524.74|528.62|524.62|4
1610650320000|2021-01-14 18:52:00|528.74|524.74|528.59|524.59|528.74|524.74|528.59|524.59|14
1610650330000|2021-01-14 18:52:10|528.56|524.56|528.76|524.76|528.92|524.92|528.51|524.51|17
1610650340000|2021-01-14 18:52:20|528.75|524.75|528.93|524.93|529.01|525.01|528.75|524.75|23
1610650350000|2021-01-14 18:52:30|528.96|524.96|528.99|524.99|529.04|525.04|528.9|524.9|20
1610650360000|2021-01-14 18:52:40|528.98|524.98|529.02|525.02|529.05|525.05|528.92|524.92|14
1610650370000|2021-01-14 18:52:50|529.03|525.03|529|525|529.04|525.04|528.99|524.99|8
1610650380000|2021-01-14 18:53:00|528.97|524.97|528.62|524.62|528.97|524.97|528.62|524.62|17
1610650390000|2021-01-14 18:53:10|528.61|524.61|528.68|524.68|528.69|524.69|528.61|524.61|10
1610650400000|2021-01-14 18:53:20|528.76|524.76|528.86|524.86|528.86|524.86|528.66|524.66|19
1610650410000|2021-01-14 18:53:30|528.85|524.85|528.85|524.85|528.85|524.85|528.78|524.78|8
1610650420000|2021-01-14 18:53:40|528.87|524.87|528.87|524.87|528.87|524.87|528.87|524.87|1
1610650440000|2021-01-14 18:54:00|528.85|524.85|528.49|524.49|528.85|524.85|528.49|524.49|12
1610650450000|2021-01-14 18:54:10|528.55|524.55|528.36|524.36|528.55|524.55|528.36|524.36|14
1610650460000|2021-01-14 18:54:20|528.52|524.52|528.33|524.33|528.52|524.52|528.33|524.33|8
1610650470000|2021-01-14 18:54:30|528.34|524.34|528.41|524.41|528.47|524.47|528.34|524.34|12
1610650480000|2021-01-14 18:54:40|528.38|524.38|527.73|523.73|528.38|524.38|527.7|523.7|16
1610650490000|2021-01-14 18:54:50|527.81|523.81|527.81|523.81|527.86|523.86|527.79|523.79|13
1610650500000|2021-01-14 18:55:00|527.75|523.75|528.08|524.08|528.38|524.38|527.75|523.75|23
1610650510000|2021-01-14 18:55:10|528.16|524.16|528.43|524.43|528.45|524.45|528.16|524.16|13
1610650520000|2021-01-14 18:55:20|528.23|524.23|528.48|524.48|528.51|524.51|528.09|524.09|25
1610650530000|2021-01-14 18:55:30|528.44|524.44|528.66|524.66|528.67|524.67|528.44|524.44|16
1610650540000|2021-01-14 18:55:40|528.67|524.67|528.86|524.86|528.87|524.87|528.56|524.56|14
1610650550000|2021-01-14 18:55:50|528.76|524.76|528.98|524.98|529.11|525.11|528.76|524.76|26
1610650560000|2021-01-14 18:56:00|529|525|529.13|525.13|529.39|525.39|529|525|21
1610650570000|2021-01-14 18:56:10|529.15|525.15|529.25|525.25|529.45|525.45|529.15|525.15|15
1610650580000|2021-01-14 18:56:20|529.27|525.27|529.54|525.54|529.84|525.84|529.27|525.27|23
1610650590000|2021-01-14 18:56:30|529.53|525.53|529.52|525.52|529.56|525.56|529.5|525.5|11
1610650600000|2021-01-14 18:56:40|529.51|525.51|529.31|525.31|529.51|525.51|529.25|525.25|20
1610650610000|2021-01-14 18:56:50|529.27|525.27|529.47|525.47|529.55|525.55|529.03|525.03|30
1610650620000|2021-01-14 18:57:00|529.43|525.43|529.25|525.25|529.5|525.5|529.25|525.25|11
1610650630000|2021-01-14 18:57:10|529.24|525.24|529.08|525.08|529.24|525.24|529.07|525.07|10
1610650640000|2021-01-14 18:57:20|529.03|525.03|529.14|525.14|529.19|525.19|529.03|525.03|21
1610650650000|2021-01-14 18:57:30|529.17|525.17|528.89|524.89|529.17|525.17|528.89|524.89|23
1610650660000|2021-01-14 18:57:40|528.82|524.82|528.64|524.64|528.87|524.87|528.58|524.58|17
1610650670000|2021-01-14 18:57:50|528.63|524.63|528.85|524.85|528.85|524.85|528.63|524.63|8
1610650680000|2021-01-14 18:58:00|528.79|524.79|528.53|524.53|528.79|524.79|528.46|524.46|11
1610650690000|2021-01-14 18:58:10|528.42|524.42|528.34|524.34|528.56|524.56|528.26|524.26|15
1610650700000|2021-01-14 18:58:20|528.26|524.26|528.33|524.33|528.38|524.38|528.26|524.26|13
1610650710000|2021-01-14 18:58:30|528.32|524.32|528.39|524.39|528.39|524.39|528.29|524.29|5
1610650720000|2021-01-14 18:58:40|528.33|524.33|528.34|524.34|528.39|524.39|528.13|524.13|21
1610650730000|2021-01-14 18:58:50|528.33|524.33|528.68|524.68|528.73|524.73|528.32|524.32|16
1610650740000|2021-01-14 18:59:00|528.73|524.73|528.73|524.73|528.73|524.73|528.66|524.66|4
1610650750000|2021-01-14 18:59:10|528.67|524.67|528.4|524.4|528.67|524.67|528.4|524.4|11
1610650760000|2021-01-14 18:59:20|528.35|524.35|528.3|524.3|528.35|524.35|527.77|523.77|22
1610650770000|2021-01-14 18:59:30|528.29|524.29|528.21|524.21|528.29|524.29|527.73|523.73|10
1610650780000|2021-01-14 18:59:40|527.71|523.71|527.81|523.81|528.3|524.3|527.54|523.54|11
1610650790000|2021-01-14 18:59:50|528.23|524.23|527.57|523.57|528.23|524.23|527.5|523.5|15
1610650800000|2021-01-14 19:00:00|527.54|523.54|527.78|523.78|527.82|523.82|527.53|523.53|14
1610650810000|2021-01-14 19:00:10|527.76|523.76|527.69|523.69|527.85|523.85|527.54|523.54|13
1610650820000|2021-01-14 19:00:20|527.62|523.62|528.35|524.35|528.36|524.36|527.62|523.62|26
1610650830000|2021-01-14 19:00:30|528.34|524.34|529.51|525.51|529.51|525.51|528.34|524.34|22
1610650840000|2021-01-14 19:00:40|529.55|525.55|529.57|525.57|529.7|525.7|529.47|525.47|19
1610650850000|2021-01-14 19:00:50|529.55|525.55|529.54|525.54|529.55|525.55|529.32|525.32|23
1610650860000|2021-01-14 19:01:00|529.52|525.52|529.5|525.5|529.54|525.54|529.45|525.45|11
1610650870000|2021-01-14 19:01:10|529.51|525.51|529.6|525.6|529.69|525.69|529.51|525.51|18
1610650880000|2021-01-14 19:01:20|529.57|525.57|529.55|525.55|529.66|525.66|529.53|525.53|15
1610650890000|2021-01-14 19:01:30|529.5|525.5|529.62|525.62|529.68|525.68|529.5|525.5|14
1610650900000|2021-01-14 19:01:40|529.61|525.61|529.44|525.44|529.62|525.62|529.44|525.44|15
1610650910000|2021-01-14 19:01:50|529.48|525.48|529.62|525.62|529.77|525.77|529.38|525.38|19
1610650920000|2021-01-14 19:02:00|529.65|525.65|529.77|525.77|529.84|525.84|529.65|525.65|12
1610650930000|2021-01-14 19:02:10|529.75|525.75|529.63|525.63|529.75|525.75|529.49|525.49|19
1610650940000|2021-01-14 19:02:20|529.62|525.62|529.68|525.68|529.75|525.75|529.51|525.51|17
1610650950000|2021-01-14 19:02:30|529.65|525.65|529.63|525.63|529.78|525.78|529.51|525.51|18
1610650960000|2021-01-14 19:02:40|529.6|525.6|529.6|525.6|529.63|525.63|529.54|525.54|16
1610650970000|2021-01-14 19:02:50|529.63|525.63|529.79|525.79|529.79|525.79|529.53|525.53|14
1610650980000|2021-01-14 19:03:00|529.78|525.78|529.56|525.56|529.78|525.78|529.44|525.44|18
1610650990000|2021-01-14 19:03:10|529.54|525.54|529.61|525.61|529.61|525.61|529.52|525.52|7
1610651000000|2021-01-14 19:03:20|529.58|525.58|529.33|525.33|529.65|525.65|529.27|525.27|20
1610651010000|2021-01-14 19:03:30|529.35|525.35|529.3|525.3|529.59|525.59|529.3|525.3|14
1610651020000|2021-01-14 19:03:40|529.34|525.34|529.48|525.48|529.48|525.48|529.26|525.26|13
1610651030000|2021-01-14 19:03:50|529.72|525.72|529.57|525.57|529.72|525.72|529.54|525.54|14
1610651040000|2021-01-14 19:04:00|529.54|525.54|529.64|525.64|529.68|525.68|529.52|525.52|12
1610651050000|2021-01-14 19:04:10|529.63|525.63|529.62|525.62|529.63|525.63|529.61|525.61|9
1610651060000|2021-01-14 19:04:20|529.7|525.7|529.72|525.72|529.84|525.84|529.62|525.62|23
1610651070000|2021-01-14 19:04:30|529.71|525.71|529.7|525.7|529.77|525.77|529.67|525.67|20
1610651080000|2021-01-14 19:04:40|529.71|525.71|529.65|525.65|529.83|525.83|529.48|525.48|14
1610651090000|2021-01-14 19:04:50|529.69|525.69|529.63|525.63|529.73|525.73|529.6|525.6|17
1610651100000|2021-01-14 19:05:00|529.66|525.66|529.73|525.73|529.82|525.82|529.51|525.51|18
1610651110000|2021-01-14 19:05:10|529.69|525.69|529.73|525.73|529.79|525.79|529.65|525.65|16
1610651120000|2021-01-14 19:05:20|529.7|525.7|529.6|525.6|529.77|525.77|529.46|525.46|18
1610651130000|2021-01-14 19:05:30|529.62|525.62|529.49|525.49|529.62|525.62|529.49|525.49|7
1610651140000|2021-01-14 19:05:40|529.47|525.47|529.2|525.2|529.52|525.52|529|525|18
1610651150000|2021-01-14 19:05:50|529.25|525.25|529.35|525.35|529.35|525.35|529.15|525.15|12
1610651160000|2021-01-14 19:06:00|529.3|525.3|529.13|525.13|529.44|525.44|529|525|14
1610651170000|2021-01-14 19:06:10|529.14|525.14|529.16|525.16|529.17|525.17|529.08|525.08|9
1610651180000|2021-01-14 19:06:20|529.2|525.2|529.39|525.39|529.55|525.55|529.14|525.14|17
1610651190000|2021-01-14 19:06:30|529.37|525.37|529.22|525.22|529.5|525.5|529.22|525.22|17
1610651200000|2021-01-14 19:06:40|529.18|525.18|529.26|525.26|529.33|525.33|529.08|525.08|20
1610651210000|2021-01-14 19:06:50|529.32|525.32|529.27|525.27|529.32|525.32|529.19|525.19|25
1610651220000|2021-01-14 19:07:00|529.29|525.29|529.16|525.16|529.3|525.3|529.16|525.16|16
1610651230000|2021-01-14 19:07:10|529.11|525.11|528.78|524.78|529.2|525.2|528.78|524.78|25
1610651240000|2021-01-14 19:07:20|528.93|524.93|528.95|524.95|529.13|525.13|528.84|524.84|19
1610651250000|2021-01-14 19:07:30|528.9|524.9|528.8|524.8|528.9|524.9|528.78|524.78|22
1610651260000|2021-01-14 19:07:40|528.81|524.81|528.67|524.67|528.83|524.83|528.64|524.64|9
1610651270000|2021-01-14 19:07:50|528.71|524.71|528.42|524.42|528.71|524.71|528.35|524.35|18
1610651280000|2021-01-14 19:08:00|528.43|524.43|528.72|524.72|528.74|524.74|528.39|524.39|18
1610651290000|2021-01-14 19:08:10|528.71|524.71|528.67|524.67|528.73|524.73|528.64|524.64|12
1610651300000|2021-01-14 19:08:20|528.68|524.68|528.67|524.67|528.7|524.7|528.62|524.62|14
1610651310000|2021-01-14 19:08:30|528.68|524.68|528.66|524.66|528.68|524.68|528.64|524.64|6
1610651320000|2021-01-14 19:08:40|528.65|524.65|528.7|524.7|528.73|524.73|528.61|524.61|9
1610651330000|2021-01-14 19:08:50|528.66|524.66|528.68|524.68|528.73|524.73|528.66|524.66|6
1610651340000|2021-01-14 19:09:00|528.67|524.67|528.82|524.82|528.86|524.86|528.67|524.67|18
1610651350000|2021-01-14 19:09:10|528.81|524.81|528.92|524.92|529.03|525.03|528.79|524.79|22
1610651360000|2021-01-14 19:09:20|528.9|524.9|528.69|524.69|528.9|524.9|528.6|524.6|15
1610651370000|2021-01-14 19:09:30|528.7|524.7|528.81|524.81|528.84|524.84|528.69|524.69|11
1610651380000|2021-01-14 19:09:40|528.84|524.84|528.8|524.8|528.84|524.84|528.79|524.79|6
1610651390000|2021-01-14 19:09:50|528.79|524.79|528.76|524.76|528.82|524.82|528.69|524.69|10
1610651400000|2021-01-14 19:10:00|529.03|525.03|528.91|524.91|529.03|525.03|528.78|524.78|11
1610651410000|2021-01-14 19:10:10|528.97|524.97|528.99|524.99|529.01|525.01|528.97|524.97|6
1610651420000|2021-01-14 19:10:20|529.02|525.02|528.99|524.99|529.03|525.03|528.99|524.99|5
1610651430000|2021-01-14 19:10:30|529.01|525.01|529.19|525.19|529.25|525.25|528.98|524.98|14
1610651440000|2021-01-14 19:10:40|529.21|525.21|529.3|525.3|529.3|525.3|529.11|525.11|12
1610651450000|2021-01-14 19:10:50|529.31|525.31|529.19|525.19|529.31|525.31|529.13|525.13|10
1610651460000|2021-01-14 19:11:00|529.21|525.21|529.13|525.13|529.29|525.29|529.11|525.11|13
1610651470000|2021-01-14 19:11:10|529.12|525.12|529.22|525.22|529.23|525.23|529.11|525.11|7
1610651480000|2021-01-14 19:11:20|529.19|525.19|529.29|525.29|529.42|525.42|529.18|525.18|7
1610651490000|2021-01-14 19:11:30|529.27|525.27|529.3|525.3|529.3|525.3|529.25|525.25|11
1610651500000|2021-01-14 19:11:40|529.38|525.38|529.52|525.52|529.55|525.55|529.35|525.35|11
1610651510000|2021-01-14 19:11:50|529.6|525.6|529.58|525.58|529.62|525.62|529.57|525.57|7
1610651520000|2021-01-14 19:12:00|529.57|525.57|529.63|525.63|529.69|525.69|529.52|525.52|10
1610651530000|2021-01-14 19:12:10|529.67|525.67|529.68|525.68|529.73|525.73|529.67|525.67|5
1610651540000|2021-01-14 19:12:20|529.64|525.64|529.64|525.64|529.9|525.9|529.63|525.63|9
1610651550000|2021-01-14 19:12:30|529.6|525.6|529.66|525.66|529.8|525.8|529.6|525.6|15
1610651560000|2021-01-14 19:12:40|529.65|525.65|529.79|525.79|530.02|526.02|529.65|525.65|15
1610651570000|2021-01-14 19:12:50|529.8|525.8|529.81|525.81|529.81|525.81|529.8|525.8|2
1610651580000|2021-01-14 19:13:00|529.85|525.85|529.92|525.92|529.92|525.92|529.85|525.85|5
1610651590000|2021-01-14 19:13:10|529.89|525.89|529.89|525.89|529.94|525.94|529.89|525.89|11
1610651600000|2021-01-14 19:13:20|529.85|525.85|529.83|525.83|529.85|525.85|529.83|525.83|3
1610651610000|2021-01-14 19:13:30|529.81|525.81|529.73|525.73|529.82|525.82|529.61|525.61|11
1610651620000|2021-01-14 19:13:40|529.46|525.46|529.44|525.44|529.46|525.46|529.36|525.36|12
1610651630000|2021-01-14 19:13:50|529.42|525.42|529.52|525.52|529.59|525.59|529.42|525.42|10
1610651640000|2021-01-14 19:14:00|529.53|525.53|529.58|525.58|529.59|525.59|529.52|525.52|4
1610651650000|2021-01-14 19:14:10|529.53|525.53|529.59|525.59|529.59|525.59|529.49|525.49|7
1610651660000|2021-01-14 19:14:20|529.48|525.48|529.45|525.45|529.64|525.64|529.41|525.41|14
1610651670000|2021-01-14 19:14:30|529.4|525.4|529.41|525.41|529.48|525.48|529.4|525.4|7
1610651680000|2021-01-14 19:14:40|529.4|525.4|529.43|525.43|529.43|525.43|529.23|525.23|12
1610651690000|2021-01-14 19:14:50|529.41|525.41|529.22|525.22|529.43|525.43|529.22|525.22|4
1610651700000|2021-01-14 19:15:00|529.3|525.3|529.3|525.3|529.48|525.48|529.3|525.3|13
1610651710000|2021-01-14 19:15:10|529.31|525.31|529.3|525.3|529.31|525.31|529.26|525.26|7
1610651720000|2021-01-14 19:15:20|529.22|525.22|529.22|525.22|529.3|525.3|529.22|525.22|3
1610651730000|2021-01-14 19:15:30|529.3|525.3|529.31|525.31|529.34|525.34|529.23|525.23|8
1610651740000|2021-01-14 19:15:40|529.36|525.36|529.3|525.3|529.36|525.36|529.3|525.3|3
1610651750000|2021-01-14 19:15:50|529.31|525.31|529.3|525.3|529.31|525.31|529.3|525.3|2
1610651760000|2021-01-14 19:16:00|529.28|525.28|529.24|525.24|529.3|525.3|529.24|525.24|8
1610651770000|2021-01-14 19:16:10|529.23|525.23|529.33|525.33|529.37|525.37|529.23|525.23|7
1610651780000|2021-01-14 19:16:20|529.32|525.32|529.73|525.73|529.74|525.74|529.32|525.32|14
1610651790000|2021-01-14 19:16:30|529.75|525.75|529.98|525.98|529.98|525.98|529.72|525.72|23
1610651800000|2021-01-14 19:16:40|529.94|525.94|529.79|525.79|529.98|525.98|529.79|525.79|20
1610651810000|2021-01-14 19:16:50|529.77|525.77|529.65|525.65|529.77|525.77|529.58|525.58|15
1610651820000|2021-01-14 19:17:00|529.66|525.66|529.53|525.53|529.78|525.78|529.51|525.51|17
1610651830000|2021-01-14 19:17:10|529.59|525.59|529.56|525.56|529.59|525.59|529.54|525.54|9
1610651850000|2021-01-14 19:17:30|529.58|525.58|529.54|525.54|529.58|525.58|529.54|525.54|6
1610651860000|2021-01-14 19:17:40|529.53|525.53|529.44|525.44|529.58|525.58|529.44|525.44|10
1610651870000|2021-01-14 19:17:50|529.46|525.46|529.38|525.38|529.46|525.46|529.38|525.38|9
1610651880000|2021-01-14 19:18:00|529.53|525.53|529.55|525.55|529.55|525.55|529.41|525.41|10
1610651890000|2021-01-14 19:18:10|529.49|525.49|529.74|525.74|529.74|525.74|529.49|525.49|17
1610651900000|2021-01-14 19:18:20|529.69|525.69|529.68|525.68|529.8|525.8|529.51|525.51|22
1610651910000|2021-01-14 19:18:30|529.8|525.8|529.93|525.93|529.93|525.93|529.64|525.64|21
1610651920000|2021-01-14 19:18:40|529.87|525.87|529.88|525.88|529.91|525.91|529.87|525.87|4
1610651930000|2021-01-14 19:18:50|529.94|525.94|529.63|525.63|529.96|525.96|529.63|525.63|15
1610651940000|2021-01-14 19:19:00|529.61|525.61|529.9|525.9|529.93|525.93|529.52|525.52|14
1610651950000|2021-01-14 19:19:10|529.79|525.79|529.93|525.93|529.96|525.96|529.79|525.79|9
1610651970000|2021-01-14 19:19:30|529.95|525.95|529.91|525.91|530.08|526.08|529.91|525.91|7
1610651980000|2021-01-14 19:19:40|529.92|525.92|529.9|525.9|529.92|525.92|529.9|525.9|4
1610651990000|2021-01-14 19:19:50|529.89|525.89|529.51|525.51|529.91|525.91|529.51|525.51|11
1610652000000|2021-01-14 19:20:00|529.54|525.54|529.77|525.77|529.77|525.77|529.53|525.53|5
1610652010000|2021-01-14 19:20:10|529.81|525.81|529.94|525.94|530.1|526.1|529.81|525.81|13
1610652020000|2021-01-14 19:20:20|529.89|525.89|529.94|525.94|529.95|525.95|529.89|525.89|6
1610652030000|2021-01-14 19:20:30|529.92|525.92|529.79|525.79|529.94|525.94|529.79|525.79|11
1610652040000|2021-01-14 19:20:40|529.75|525.75|529.86|525.86|529.92|525.92|529.72|525.72|7
1610652050000|2021-01-14 19:20:50|529.84|525.84|529.79|525.79|529.84|525.84|529.79|525.79|5
1610652060000|2021-01-14 19:21:00|529.83|525.83|529.84|525.84|529.85|525.85|529.79|525.79|5
1610652070000|2021-01-14 19:21:10|529.95|525.95|530.08|526.08|530.16|526.16|529.94|525.94|11
1610652080000|2021-01-14 19:21:20|530.11|526.11|530.1|526.1|530.11|526.11|530.1|526.1|2
1610652090000|2021-01-14 19:21:30|530.07|526.07|529.92|525.92|530.07|526.07|529.92|525.92|12
1610652100000|2021-01-14 19:21:40|529.95|525.95|529.9|525.9|530.02|526.02|529.83|525.83|10
1610652110000|2021-01-14 19:21:50|529.97|525.97|529.88|525.88|529.97|525.97|529.83|525.83|10
1610652120000|2021-01-14 19:22:00|529.86|525.86|529.82|525.82|529.93|525.93|529.82|525.82|6
1610652130000|2021-01-14 19:22:10|529.84|525.84|530.01|526.01|530.38|526.38|529.84|525.84|11
1610652140000|2021-01-14 19:22:20|529.96|525.96|529.93|525.93|529.98|525.98|529.93|525.93|9
1610652150000|2021-01-14 19:22:30|529.96|525.96|530.09|526.09|530.1|526.1|529.96|525.96|13
1610652160000|2021-01-14 19:22:40|530.04|526.04|530.02|526.02|530.07|526.07|530.02|526.02|9
1610652170000|2021-01-14 19:22:50|530.05|526.05|530.03|526.03|530.05|526.05|530.03|526.03|2
1610652180000|2021-01-14 19:23:00|530.05|526.05|530.11|526.11|530.11|526.11|530.05|526.05|5
1610652190000|2021-01-14 19:23:10|530.3|526.3|530.11|526.11|530.33|526.33|530.09|526.09|12
1610652200000|2021-01-14 19:23:20|530.1|526.1|529.77|525.77|530.13|526.13|529.77|525.77|7
1610652210000|2021-01-14 19:23:30|529.78|525.78|529.79|525.79|529.79|525.79|529.78|525.78|2
1610652220000|2021-01-14 19:23:40|529.8|525.8|530.05|526.05|530.09|526.09|529.8|525.8|12
1610652230000|2021-01-14 19:23:50|530.01|526.01|530|526|530.01|526.01|529.89|525.89|5
1610652240000|2021-01-14 19:24:00|529.98|525.98|530.06|526.06|530.06|526.06|529.91|525.91|10
1610652250000|2021-01-14 19:24:10|530.16|526.16|530.11|526.11|530.16|526.16|530.08|526.08|12
1610652260000|2021-01-14 19:24:20|530.21|526.21|530.81|526.81|530.83|526.83|530.21|526.21|23
1610652270000|2021-01-14 19:24:30|531.07|527.07|531.04|527.04|531.07|527.07|530.8|526.8|27
1610652280000|2021-01-14 19:24:40|531.07|527.07|531|527|531.53|527.53|530.98|526.98|32
1610652290000|2021-01-14 19:24:50|530.9|526.9|530.9|526.9|530.99|526.99|530.83|526.83|26
1610652300000|2021-01-14 19:25:00|530.96|526.96|530.69|526.69|530.99|526.99|530.69|526.69|20
1610652310000|2021-01-14 19:25:10|530.71|526.71|530.43|526.43|530.74|526.74|530.34|526.34|28
1610652320000|2021-01-14 19:25:20|530.45|526.45|530.48|526.48|530.62|526.62|530.45|526.45|13
1610652330000|2021-01-14 19:25:30|530.55|526.55|530.49|526.49|530.68|526.68|530.35|526.35|23
1610652340000|2021-01-14 19:25:40|530.48|526.48|530.1|526.1|530.48|526.48|530.01|526.01|15
1610652350000|2021-01-14 19:25:50|530.07|526.07|529.99|525.99|530.07|526.07|529.84|525.84|7
1610652360000|2021-01-14 19:26:00|530.07|526.07|530.15|526.15|530.19|526.19|530.07|526.07|17
1610652370000|2021-01-14 19:26:10|530.07|526.07|529.36|525.36|530.07|526.07|529.26|525.26|18
1610652380000|2021-01-14 19:26:20|529.35|525.35|529.35|525.35|529.39|525.39|529.27|525.27|15
1610652390000|2021-01-14 19:26:30|529.34|525.34|529.21|525.21|529.34|525.34|529.12|525.12|12
1610652400000|2021-01-14 19:26:40|529.22|525.22|529.36|525.36|529.37|525.37|529.18|525.18|14
1610652410000|2021-01-14 19:26:50|529.51|525.51|529.34|525.34|529.54|525.54|529.34|525.34|17
1610652420000|2021-01-14 19:27:00|529.3|525.3|529.23|525.23|529.3|525.3|529.22|525.22|13
1610652430000|2021-01-14 19:27:10|529.21|525.21|529.45|525.45|529.69|525.69|529.2|525.2|23
1610652440000|2021-01-14 19:27:20|529.43|525.43|529.32|525.32|529.45|525.45|529.32|525.32|8
1610652450000|2021-01-14 19:27:30|529.34|525.34|529.22|525.22|529.35|525.35|529.19|525.19|18
1610652460000|2021-01-14 19:27:40|529.27|525.27|529.21|525.21|529.27|525.27|529.17|525.17|17
1610652470000|2021-01-14 19:27:50|529.19|525.19|529.15|525.15|529.28|525.28|529.12|525.12|28
1610652480000|2021-01-14 19:28:00|529.12|525.12|529.18|525.18|529.22|525.22|529.12|525.12|17
1610652490000|2021-01-14 19:28:10|529.22|525.22|529.2|525.2|529.22|525.22|529.12|525.12|21
1610652500000|2021-01-14 19:28:20|529.18|525.18|529.32|525.32|529.39|525.39|529.17|525.17|16
1610652510000|2021-01-14 19:28:30|529.33|525.33|529.26|525.26|529.33|525.33|529.23|525.23|20
1610652520000|2021-01-14 19:28:40|529.24|525.24|529.28|525.28|529.28|525.28|529.16|525.16|16
1610652530000|2021-01-14 19:28:50|529.27|525.27|529.27|525.27|529.27|525.27|529.21|525.21|7
1610652540000|2021-01-14 19:29:00|529.28|525.28|529.34|525.34|529.39|525.39|529.21|525.21|23
1610652550000|2021-01-14 19:29:10|529.37|525.37|529.71|525.71|529.71|525.71|529.37|525.37|18
1610652560000|2021-01-14 19:29:20|529.72|525.72|530.07|526.07|530.1|526.1|529.7|525.7|12
1610652570000|2021-01-14 19:29:30|530.08|526.08|529.38|525.38|530.08|526.08|529.35|525.35|33
1610652580000|2021-01-14 19:29:40|529.33|525.33|529.33|525.33|529.46|525.46|529.33|525.33|11
1610652590000|2021-01-14 19:29:50|529.48|525.48|529.21|525.21|529.48|525.48|529.21|525.21|14
1610652600000|2021-01-14 19:30:00|529.23|525.23|529.25|525.25|529.25|525.25|529.16|525.16|18
1610652610000|2021-01-14 19:30:10|529.27|525.27|529.42|525.42|529.55|525.55|529.24|525.24|25
1610652620000|2021-01-14 19:30:20|529.39|525.39|529.28|525.28|529.39|525.39|529.23|525.23|15
1610652630000|2021-01-14 19:30:30|529.25|525.25|529.17|525.17|529.3|525.3|529.06|525.06|22
1610652640000|2021-01-14 19:30:40|529.16|525.16|529.08|525.08|529.18|525.18|529.04|525.04|18
1610652650000|2021-01-14 19:30:50|529.07|525.07|529.11|525.11|529.17|525.17|528.99|524.99|25
1610652660000|2021-01-14 19:31:00|529.1|525.1|529.13|525.13|529.13|525.13|529.03|525.03|18
1610652670000|2021-01-14 19:31:10|529.12|525.12|529.07|525.07|529.13|525.13|529.05|525.05|6
1610652680000|2021-01-14 19:31:20|529.08|525.08|529.11|525.11|529.18|525.18|529.08|525.08|8
1610652690000|2021-01-14 19:31:30|529.13|525.13|528.98|524.98|529.13|525.13|528.98|524.98|10
1610652700000|2021-01-14 19:31:40|529|525|529.02|525.02|529.08|525.08|528.98|524.98|18
1610652710000|2021-01-14 19:31:50|528.98|524.98|528.95|524.95|529.09|525.09|528.93|524.93|24
1610652720000|2021-01-14 19:32:00|528.93|524.93|528.96|524.96|528.97|524.97|528.93|524.93|8
1610652730000|2021-01-14 19:32:10|528.97|524.97|529.29|525.29|529.37|525.37|528.96|524.96|14
1610652740000|2021-01-14 19:32:20|529.38|525.38|529.66|525.66|529.66|525.66|529.3|525.3|22
1610652750000|2021-01-14 19:32:30|529.68|525.68|530.23|526.23|530.3|526.3|529.68|525.68|31
1610652760000|2021-01-14 19:32:40|530.27|526.27|530.29|526.29|530.35|526.35|530.27|526.27|24
1610652770000|2021-01-14 19:32:50|530.22|526.22|529.97|525.97|530.23|526.23|529.94|525.94|27
1610652780000|2021-01-14 19:33:00|529.95|525.95|530.01|526.01|530.03|526.03|529.95|525.95|22
1610652790000|2021-01-14 19:33:10|530.02|526.02|530.18|526.18|530.19|526.19|530.01|526.01|16
1610652800000|2021-01-14 19:33:20|530.19|526.19|530.19|526.19|530.33|526.33|530.13|526.13|19
1610652810000|2021-01-14 19:33:30|530.21|526.21|529.69|525.69|530.21|526.21|529.69|525.69|21
1610652820000|2021-01-14 19:33:40|529.66|525.66|529.49|525.49|529.66|525.66|529.49|525.49|15
1610652830000|2021-01-14 19:33:50|529.48|525.48|529.27|525.27|529.49|525.49|529.25|525.25|13
1610652840000|2021-01-14 19:34:00|529.25|525.25|529.46|525.46|529.76|525.76|529.25|525.25|27
1610652850000|2021-01-14 19:34:10|529.45|525.45|529.54|525.54|529.55|525.55|529.44|525.44|16
1610652860000|2021-01-14 19:34:20|529.53|525.53|529.67|525.67|529.71|525.71|529.53|525.53|17
1610652870000|2021-01-14 19:34:30|529.59|525.59|529.94|525.94|529.95|525.95|529.48|525.48|35
1610652880000|2021-01-14 19:34:40|529.85|525.85|529.83|525.83|529.86|525.86|529.72|525.72|25
1610652890000|2021-01-14 19:34:50|529.82|525.82|529.87|525.87|529.87|525.87|529.8|525.8|14
1610652900000|2021-01-14 19:35:00|529.83|525.83|530.06|526.06|530.06|526.06|529.83|525.83|9
1610652910000|2021-01-14 19:35:10|530.07|526.07|530.34|526.34|530.34|526.34|530.05|526.05|15
1610652920000|2021-01-14 19:35:20|530.35|526.35|530.35|526.35|530.39|526.39|530.33|526.33|13
1610652930000|2021-01-14 19:35:30|530.36|526.36|530.28|526.28|530.36|526.36|530.27|526.27|11
1610652940000|2021-01-14 19:35:40|530.29|526.29|530.48|526.48|530.52|526.52|530.29|526.29|24
1610652950000|2021-01-14 19:35:50|530.5|526.5|530.61|526.61|530.61|526.61|530.4|526.4|21
1610652960000|2021-01-14 19:36:00|530.6|526.6|530.67|526.67|530.69|526.69|530.6|526.6|15
1610652970000|2021-01-14 19:36:10|530.64|526.64|530.64|526.64|530.66|526.66|530.64|526.64|8
1610652980000|2021-01-14 19:36:20|530.71|526.71|530.96|526.96|531.04|527.04|530.71|526.71|14
1610652990000|2021-01-14 19:36:30|531.02|527.02|531.03|527.03|531.05|527.05|530.97|526.97|15
1610653000000|2021-01-14 19:36:40|531.04|527.04|531.62|527.62|531.62|527.62|531.04|527.04|19
1610653010000|2021-01-14 19:36:50|531.64|527.64|532.57|528.57|532.66|528.66|531.64|527.64|22
1610653020000|2021-01-14 19:37:00|532.53|528.53|532.96|528.96|532.97|528.97|532.47|528.47|19
1610653030000|2021-01-14 19:37:10|532.94|528.94|532.64|528.64|532.95|528.95|532.64|528.64|20
1610653040000|2021-01-14 19:37:20|532.63|528.63|532.41|528.41|532.69|528.69|532.26|528.26|30
1610653050000|2021-01-14 19:37:30|532.49|528.49|532.51|528.51|532.65|528.65|532.42|528.42|20
1610653060000|2021-01-14 19:37:40|532.52|528.52|532.63|528.63|532.7|528.7|532.38|528.38|25
1610653070000|2021-01-14 19:37:50|532.67|528.67|532.65|528.65|532.8|528.8|532.52|528.52|18
1610653080000|2021-01-14 19:38:00|532.63|528.63|532.16|528.16|532.63|528.63|532.15|528.15|22
1610653090000|2021-01-14 19:38:10|532.17|528.17|532.15|528.15|532.18|528.18|532.12|528.12|23
1610653100000|2021-01-14 19:38:20|532.17|528.17|531.73|527.73|532.17|528.17|531.62|527.62|29
1610653110000|2021-01-14 19:38:30|531.74|527.74|531.54|527.54|531.82|527.82|531.53|527.53|24
1610653120000|2021-01-14 19:38:40|531.52|527.52|531.47|527.47|531.55|527.55|531.39|527.39|18
1610653130000|2021-01-14 19:38:50|531.45|527.45|531.25|527.25|531.48|527.48|531.23|527.23|28
1610653140000|2021-01-14 19:39:00|531.19|527.19|530.73|526.73|531.2|527.2|530.72|526.72|26
1610653150000|2021-01-14 19:39:10|530.75|526.75|530.45|526.45|530.84|526.84|530.42|526.42|25
1610653160000|2021-01-14 19:39:20|530.41|526.41|530.23|526.23|530.42|526.42|530.2|526.2|15
1610653170000|2021-01-14 19:39:30|530.19|526.19|529.98|525.98|530.27|526.27|529.98|525.98|24
1610653180000|2021-01-14 19:39:40|529.94|525.94|529.75|525.75|530.01|526.01|529.25|525.25|31
1610653190000|2021-01-14 19:39:50|529.76|525.76|529.7|525.7|529.77|525.77|529.69|525.69|21
1610653200000|2021-01-14 19:40:00|529.69|525.69|529.17|525.17|529.72|525.72|529.17|525.17|24
1610653210000|2021-01-14 19:40:10|529.2|525.2|529.35|525.35|529.36|525.36|529.19|525.19|23
1610653220000|2021-01-14 19:40:20|529.42|525.42|529.18|525.18|529.45|525.45|529.18|525.18|11
1610653230000|2021-01-14 19:40:30|529.14|525.14|529.15|525.15|529.22|525.22|529.09|525.09|13
1610653240000|2021-01-14 19:40:40|529.13|525.13|529.42|525.42|529.48|525.48|529.13|525.13|15
1610653250000|2021-01-14 19:40:50|529.46|525.46|530.26|526.26|530.28|526.28|529.44|525.44|21
1610653260000|2021-01-14 19:41:00|530.22|526.22|529.84|525.84|530.23|526.23|529.84|525.84|22
1610653270000|2021-01-14 19:41:10|529.83|525.83|530.3|526.3|530.31|526.31|529.82|525.82|22
1610653280000|2021-01-14 19:41:20|530.29|526.29|530.55|526.55|530.58|526.58|530.29|526.29|12
1610653290000|2021-01-14 19:41:30|530.52|526.52|530.78|526.78|530.83|526.83|530.44|526.44|20
1610653300000|2021-01-14 19:41:40|530.8|526.8|531.09|527.09|531.09|527.09|530.77|526.77|4
1610653310000|2021-01-14 19:41:50|531.11|527.11|530.98|526.98|531.11|527.11|530.96|526.96|16
1610653320000|2021-01-14 19:42:00|530.96|526.96|530.78|526.78|530.97|526.97|530.78|526.78|20
1610653330000|2021-01-14 19:42:10|530.79|526.79|530.86|526.86|530.88|526.88|530.79|526.79|6
1610653340000|2021-01-14 19:42:20|530.85|526.85|530.88|526.88|530.92|526.92|530.85|526.85|13
1610653350000|2021-01-14 19:42:30|530.89|526.89|531.06|527.06|531.17|527.17|530.88|526.88|18
1610653360000|2021-01-14 19:42:40|531.22|527.22|531.56|527.56|531.56|527.56|531.14|527.14|21
1610653370000|2021-01-14 19:42:50|531.55|527.55|532.61|528.61|532.62|528.62|531.55|527.55|29
1610653380000|2021-01-14 19:43:00|532.62|528.62|533.28|529.28|533.28|529.28|532.53|528.53|20
1610653390000|2021-01-14 19:43:10|533.31|529.31|533.66|529.66|533.66|529.66|533.31|529.31|10
1610653400000|2021-01-14 19:43:20|533.67|529.67|534.92|530.92|534.92|530.92|533.66|529.66|18
1610653410000|2021-01-14 19:43:30|534.94|530.94|534.95|530.95|534.95|530.95|534.57|530.57|29
1610653420000|2021-01-14 19:43:40|535.02|531.02|535.03|531.03|535.03|531.03|534.9|530.9|17
1610653430000|2021-01-14 19:43:50|535.11|531.11|535.09|531.09|535.22|531.22|534.97|530.97|18
1610653440000|2021-01-14 19:44:00|535.13|531.13|535.58|531.58|535.64|531.64|535.08|531.08|22
1610653450000|2021-01-14 19:44:10|535.6|531.6|535.92|531.92|535.94|531.94|535.59|531.59|8
1610653460000|2021-01-14 19:44:20|535.91|531.91|535.44|531.44|535.97|531.97|535.41|531.41|20
1610653470000|2021-01-14 19:44:30|535.46|531.46|535.5|531.5|535.79|531.79|535.45|531.45|18
1610653480000|2021-01-14 19:44:40|535.47|531.47|534.97|530.97|535.48|531.48|534.94|530.94|16
1610653490000|2021-01-14 19:44:50|534.93|530.93|535.34|531.34|535.34|531.34|534.87|530.87|27
1610653500000|2021-01-14 19:45:00|535.35|531.35|535.86|531.86|535.86|531.86|535.3|531.3|29
1610653510000|2021-01-14 19:45:10|535.85|531.85|535.78|531.78|535.86|531.86|535.68|531.68|17
1610653520000|2021-01-14 19:45:20|535.81|531.81|535.48|531.48|535.81|531.81|535.48|531.48|25
1610653530000|2021-01-14 19:45:30|535.47|531.47|535.05|531.05|535.47|531.47|534.85|530.85|34
1610653540000|2021-01-14 19:45:40|535.06|531.06|535.49|531.49|535.49|531.49|534.98|530.98|28
1610653550000|2021-01-14 19:45:50|535.53|531.53|535.13|531.13|535.68|531.68|535.04|531.04|25
1610653560000|2021-01-14 19:46:00|535.12|531.12|535.16|531.16|535.17|531.17|534.94|530.94|26
1610653570000|2021-01-14 19:46:10|535.09|531.09|534.91|530.91|535.11|531.11|534.84|530.84|22
1610653580000|2021-01-14 19:46:20|534.79|530.79|534.73|530.73|535|531|534.7|530.7|24
1610653590000|2021-01-14 19:46:30|534.76|530.76|534.96|530.96|534.96|530.96|534.75|530.75|19
1610653600000|2021-01-14 19:46:40|534.85|530.85|534.73|530.73|534.85|530.85|534.54|530.54|26
1610653610000|2021-01-14 19:46:50|534.74|530.74|534.58|530.58|534.86|530.86|534.54|530.54|29
1610653620000|2021-01-14 19:47:00|534.63|530.63|534.36|530.36|534.63|530.63|534.36|530.36|13
1610653630000|2021-01-14 19:47:10|534.32|530.32|534.2|530.2|534.32|530.32|534.2|530.2|12
1610653640000|2021-01-14 19:47:20|534.19|530.19|533.9|529.9|534.22|530.22|533.26|529.26|30
1610653650000|2021-01-14 19:47:30|533.87|529.87|533.44|529.44|533.99|529.99|533.38|529.38|19
1610653660000|2021-01-14 19:47:40|533.45|529.45|533.46|529.46|533.46|529.46|533.42|529.42|13
1610653670000|2021-01-14 19:47:50|533.44|529.44|533.4|529.4|533.5|529.5|533.37|529.37|11
1610653680000|2021-01-14 19:48:00|533.42|529.42|533.28|529.28|533.42|529.42|533.28|529.28|14
1610653690000|2021-01-14 19:48:10|533.27|529.27|532.66|528.66|533.27|529.27|532.6|528.6|24
1610653700000|2021-01-14 19:48:20|532.6|528.6|532.82|528.82|532.86|528.86|532.51|528.51|28
1610653710000|2021-01-14 19:48:30|532.57|528.57|532.41|528.41|532.68|528.68|532.23|528.23|25
1610653720000|2021-01-14 19:48:40|532.44|528.44|532.27|528.27|532.51|528.51|532.27|528.27|23
1610653730000|2021-01-14 19:48:50|532.28|528.28|532.61|528.61|532.61|528.61|532.21|528.21|24
1610653740000|2021-01-14 19:49:00|532.48|528.48|532.54|528.54|532.62|528.62|532.48|528.48|15
1610653750000|2021-01-14 19:49:10|532.57|528.57|532.46|528.46|532.61|528.61|532.41|528.41|23
1610653760000|2021-01-14 19:49:20|532.45|528.45|532.1|528.1|532.47|528.47|532.08|528.08|19
1610653770000|2021-01-14 19:49:30|532.08|528.08|532.19|528.19|532.47|528.47|532.03|528.03|24
1610653780000|2021-01-14 19:49:40|532.12|528.12|532.14|528.14|532.14|528.14|532.1|528.1|4
1610653790000|2021-01-14 19:49:50|532.12|528.12|532.09|528.09|532.12|528.12|532.03|528.03|14
1610653800000|2021-01-14 19:50:00|532.08|528.08|531.95|527.95|532.08|528.08|531.93|527.93|16
1610653810000|2021-01-14 19:50:10|531.99|527.99|531.87|527.87|532.03|528.03|531.87|527.87|14
1610653820000|2021-01-14 19:50:20|531.88|527.88|531.87|527.87|531.9|527.9|531.87|527.87|3
1610653830000|2021-01-14 19:50:30|531.88|527.88|531.75|527.75|531.88|527.88|531.73|527.73|10
1610653840000|2021-01-14 19:50:40|531.78|527.78|532.04|528.04|532.2|528.2|531.78|527.78|18
1610653850000|2021-01-14 19:50:50|532.02|528.02|531.91|527.91|532.02|528.02|531.91|527.91|10
1610653860000|2021-01-14 19:51:00|531.94|527.94|531.97|527.97|531.97|527.97|531.92|527.92|5
1610653870000|2021-01-14 19:51:10|531.94|527.94|531.49|527.49|531.95|527.95|531.29|527.29|27
1610653880000|2021-01-14 19:51:20|531.48|527.48|531.36|527.36|531.49|527.49|531.33|527.33|5
1610653890000|2021-01-14 19:51:30|531.39|527.39|531.37|527.37|531.39|527.39|531.37|527.37|4
1610653900000|2021-01-14 19:51:40|531.36|527.36|531.33|527.33|531.37|527.37|531.33|527.33|3
1610653910000|2021-01-14 19:51:50|531.37|527.37|531.37|527.37|531.37|527.37|531.37|527.37|1
1610653920000|2021-01-14 19:52:00|531.39|527.39|531.39|527.39|531.4|527.4|531.39|527.39|3
1610653930000|2021-01-14 19:52:10|531.37|527.37|531.97|527.97|531.97|527.97|531.37|527.37|13
1610653940000|2021-01-14 19:52:20|531.95|527.95|531.88|527.88|531.95|527.95|531.88|527.88|5
1610653950000|2021-01-14 19:52:30|531.83|527.83|531.88|527.88|531.88|527.88|531.76|527.76|10
1610653960000|2021-01-14 19:52:40|531.85|527.85|532.13|528.13|532.16|528.16|531.85|527.85|16
1610653970000|2021-01-14 19:52:50|532.15|528.15|532.29|528.29|532.32|528.32|532.14|528.14|23
1610653980000|2021-01-14 19:53:00|532.28|528.28|532.72|528.72|532.74|528.74|532.26|528.26|29
1610653990000|2021-01-14 19:53:10|532.73|528.73|532.98|528.98|532.98|528.98|532.7|528.7|19
1610654000000|2021-01-14 19:53:20|533.05|529.05|532.92|528.92|533.05|529.05|532.86|528.86|13
1610654010000|2021-01-14 19:53:30|532.96|528.96|532.89|528.89|532.96|528.96|532.89|528.89|5
1610654020000|2021-01-14 19:53:40|532.88|528.88|532.74|528.74|533.1|529.1|532.74|528.74|31
1610654030000|2021-01-14 19:53:50|532.72|528.72|532.44|528.44|532.72|528.72|532.39|528.39|24
1610654040000|2021-01-14 19:54:00|532.47|528.47|532.15|528.15|532.49|528.49|532.15|528.15|20
1610654050000|2021-01-14 19:54:10|532.11|528.11|532.21|528.21|532.24|528.24|532.05|528.05|28
1610654060000|2021-01-14 19:54:20|532.25|528.25|532.2|528.2|532.26|528.26|532.14|528.14|23
1610654070000|2021-01-14 19:54:30|532.19|528.19|532.24|528.24|532.27|528.27|532.19|528.19|17
1610654080000|2021-01-14 19:54:40|532.26|528.26|532.22|528.22|532.26|528.26|532.22|528.22|7
1610654090000|2021-01-14 19:54:50|532.23|528.23|532.22|528.22|532.27|528.27|532.22|528.22|12
1610654100000|2021-01-14 19:55:00|532.24|528.24|532.27|528.27|532.31|528.31|532.18|528.18|18
1610654110000|2021-01-14 19:55:10|532.35|528.35|532.43|528.43|532.44|528.44|532.35|528.35|12
1610654120000|2021-01-14 19:55:20|532.44|528.44|532.41|528.41|532.59|528.59|532.35|528.35|16
1610654130000|2021-01-14 19:55:30|532.38|528.38|532.36|528.36|532.41|528.41|532.36|528.36|11
1610654140000|2021-01-14 19:55:40|532.32|528.32|532.2|528.2|532.33|528.33|532.16|528.16|17
1610654150000|2021-01-14 19:55:50|532.16|528.16|532.18|528.18|532.25|528.25|532.16|528.16|9
1610654160000|2021-01-14 19:56:00|532.19|528.19|532.25|528.25|532.28|528.28|532.17|528.17|11
1610654170000|2021-01-14 19:56:10|532.22|528.22|532.22|528.22|532.27|528.27|532.13|528.13|17
1610654180000|2021-01-14 19:56:20|532.21|528.21|532.36|528.36|532.39|528.39|532.21|528.21|17
1610654190000|2021-01-14 19:56:30|532.35|528.35|532.49|528.49|532.54|528.54|532.35|528.35|9
1610654200000|2021-01-14 19:56:40|532.44|528.44|532.33|528.33|532.47|528.47|532.32|528.32|11
1610654210000|2021-01-14 19:56:50|532.34|528.34|532.17|528.17|532.42|528.42|532.14|528.14|20
1610654220000|2021-01-14 19:57:00|532.18|528.18|532.16|528.16|532.23|528.23|532.16|528.16|7
1610654230000|2021-01-14 19:57:10|532.15|528.15|532.14|528.14|532.15|528.15|532.14|528.14|2
1610654240000|2021-01-14 19:57:20|532.12|528.12|532.02|528.02|532.16|528.16|531.96|527.96|19
1610654250000|2021-01-14 19:57:30|532.03|528.03|532.1|528.1|532.16|528.16|531.96|527.96|17
1610654260000|2021-01-14 19:57:40|532.11|528.11|532.21|528.21|532.27|528.27|532.11|528.11|10
1610654270000|2021-01-14 19:57:50|532.19|528.19|532.19|528.19|532.19|528.19|532.1|528.1|8
1610654280000|2021-01-14 19:58:00|532.2|528.2|532.42|528.42|532.42|528.42|532.2|528.2|18
1610654290000|2021-01-14 19:58:10|532.44|528.44|532.84|528.84|532.9|528.9|532.44|528.44|22
1610654300000|2021-01-14 19:58:20|532.91|528.91|533.14|529.14|533.18|529.18|532.81|528.81|10
1610654310000|2021-01-14 19:58:30|533.08|529.08|532.83|528.83|533.11|529.11|532.79|528.79|20
1610654320000|2021-01-14 19:58:40|532.89|528.89|532.94|528.94|533.19|529.19|532.85|528.85|15
1610654330000|2021-01-14 19:58:50|532.89|528.89|533.11|529.11|533.11|529.11|532.84|528.84|22
1610654340000|2021-01-14 19:59:00|533.13|529.13|534.04|530.04|534.04|530.04|533.13|529.13|21
1610654350000|2021-01-14 19:59:10|534.05|530.05|533.95|529.95|534.05|530.05|533.92|529.92|6
1610654360000|2021-01-14 19:59:20|534.1|530.1|534.31|530.31|534.35|530.35|534.1|530.1|16
1610654370000|2021-01-14 19:59:30|534.27|530.27|534.33|530.33|534.34|530.34|534.03|530.03|19
1610654380000|2021-01-14 19:59:40|534.36|530.36|534.68|530.68|534.7|530.7|534.35|530.35|11
1610654390000|2021-01-14 19:59:50|534.57|530.57|534.18|530.18|534.57|530.57|534.18|530.18|22
1610654400000|2021-01-14 20:00:00|534.17|530.17|534.09|530.09|534.17|530.17|533.83|529.83|27
1610654410000|2021-01-14 20:00:10|534.28|530.28|534.59|530.59|534.68|530.68|534.28|530.28|19
1610654420000|2021-01-14 20:00:20|534.58|530.58|534.6|530.6|534.6|530.6|534.56|530.56|9
1610654430000|2021-01-14 20:00:30|534.59|530.59|534.48|530.48|534.59|530.59|534.48|530.48|11
1610654440000|2021-01-14 20:00:40|534.47|530.47|534.19|530.19|534.54|530.54|534.19|530.19|17
1610654450000|2021-01-14 20:00:50|534.18|530.18|534.08|530.08|534.18|530.18|534.02|530.02|13
1610654460000|2021-01-14 20:01:00|534.22|530.22|534.59|530.59|534.6|530.6|534.21|530.21|18
1610654470000|2021-01-14 20:01:10|534.6|530.6|534.96|530.96|535|531|534.6|530.6|15
1610654480000|2021-01-14 20:01:20|534.97|530.97|534.93|530.93|535.04|531.04|534.91|530.91|17
1610654490000|2021-01-14 20:01:30|534.92|530.92|534.94|530.94|535.01|531.01|534.9|530.9|17
1610654500000|2021-01-14 20:01:40|534.93|530.93|534.83|530.83|535.09|531.09|534.83|530.83|12
1610654510000|2021-01-14 20:01:50|534.89|530.89|534.94|530.94|535.02|531.02|534.89|530.89|7
1610654520000|2021-01-14 20:02:00|534.92|530.92|534.72|530.72|534.92|530.92|534.72|530.72|11
1610654530000|2021-01-14 20:02:10|534.71|530.71|534.62|530.62|534.72|530.72|534.56|530.56|18
1610654540000|2021-01-14 20:02:20|534.61|530.61|534.03|530.03|534.65|530.65|533.97|529.97|19
1610654550000|2021-01-14 20:02:30|534.12|530.12|534.01|530.01|534.12|530.12|533.8|529.8|14
1610654560000|2021-01-14 20:02:40|533.99|529.99|533.91|529.91|534.11|530.11|533.53|529.53|24
1610654570000|2021-01-14 20:02:50|534.05|530.05|533.19|529.19|534.07|530.07|533.17|529.17|21
1610654580000|2021-01-14 20:03:00|533.2|529.2|532.74|528.74|533.2|529.2|532.74|528.74|18
1610654590000|2021-01-14 20:03:10|532.78|528.78|532.53|528.53|533.04|529.04|532.43|528.43|21
1610654600000|2021-01-14 20:03:20|532.5|528.5|532.91|528.91|532.91|528.91|532.5|528.5|12
1610654610000|2021-01-14 20:03:30|532.93|528.93|532.66|528.66|532.93|528.93|532.66|528.66|8
1610654620000|2021-01-14 20:03:40|532.56|528.56|532.75|528.75|532.77|528.77|532.56|528.56|17
1610654630000|2021-01-14 20:03:50|532.74|528.74|532.54|528.54|532.8|528.8|532.53|528.53|19
1610654640000|2021-01-14 20:04:00|532.53|528.53|532.71|528.71|532.78|528.78|532.44|528.44|21
1610654650000|2021-01-14 20:04:10|532.78|528.78|532.9|528.9|532.9|528.9|532.77|528.77|14
1610654660000|2021-01-14 20:04:20|532.91|528.91|532.71|528.71|532.91|528.91|532.71|528.71|14
1610654670000|2021-01-14 20:04:30|532.76|528.76|532.81|528.81|532.9|528.9|532.66|528.66|15
1610654680000|2021-01-14 20:04:40|532.85|528.85|533.02|529.02|533.34|529.34|532.85|528.85|19
1610654690000|2021-01-14 20:04:50|533.01|529.01|533.29|529.29|533.29|529.29|533.01|529.01|13
1610654700000|2021-01-14 20:05:00|533.3|529.3|533.43|529.43|533.43|529.43|533.3|529.3|7
1610654710000|2021-01-14 20:05:10|533.45|529.45|533.83|529.83|533.83|529.83|533.45|529.45|17
1610654720000|2021-01-14 20:05:20|533.86|529.86|534.27|530.27|534.36|530.36|533.86|529.86|20
1610654730000|2021-01-14 20:05:30|534.26|530.26|534.21|530.21|534.26|530.26|534.05|530.05|15
1610654740000|2021-01-14 20:05:40|534.17|530.17|534.17|530.17|534.22|530.22|534.14|530.14|9
1610654750000|2021-01-14 20:05:50|534.23|530.23|534.6|530.6|534.67|530.67|534.23|530.23|23
1610654760000|2021-01-14 20:06:00|534.61|530.61|534.3|530.3|534.63|530.63|534.23|530.23|16
1610654770000|2021-01-14 20:06:10|534.45|530.45|533.89|529.89|534.47|530.47|533.89|529.89|14
1610654780000|2021-01-14 20:06:20|534.05|530.05|534.21|530.21|534.21|530.21|533.93|529.93|32
1610654790000|2021-01-14 20:06:30|534.2|530.2|534.26|530.26|534.3|530.3|534.2|530.2|12
1610654800000|2021-01-14 20:06:40|534.28|530.28|534.48|530.48|534.54|530.54|534.28|530.28|20
1610654810000|2021-01-14 20:06:50|534.42|530.42|534.6|530.6|534.62|530.62|534.18|530.18|23
1610654820000|2021-01-14 20:07:00|534.59|530.59|534.6|530.6|534.6|530.6|534.57|530.57|6
1610654830000|2021-01-14 20:07:10|534.61|530.61|534.63|530.63|534.66|530.66|534.61|530.61|5
1610654840000|2021-01-14 20:07:20|534.57|530.57|534.69|530.69|534.89|530.89|534.57|530.57|16
1610654850000|2021-01-14 20:07:30|534.71|530.71|534.93|530.93|534.93|530.93|534.71|530.71|6
1610654860000|2021-01-14 20:07:40|534.94|530.94|534.88|530.88|534.94|530.94|534.88|530.88|6
1610784060000|2021-01-16 08:01:00|489.7|485.7|491.45|487.45|491.45|487.45|489.7|485.7|33
1610784070000|2021-01-16 08:01:10|491.36|487.36|491.26|487.26|491.74|487.74|491.11|487.11|34
1610784080000|2021-01-16 08:01:20|491.25|487.25|491.72|487.72|491.74|487.74|491.18|487.18|31
1610784090000|2021-01-16 08:01:30|491.58|487.58|492.21|488.21|492.34|488.34|491.43|487.43|32
1610784100000|2021-01-16 08:01:40|492.23|488.23|492.23|488.23|492.41|488.41|492.23|488.23|34
1610784110000|2021-01-16 08:01:50|492.2|488.2|492.51|488.51|492.51|488.51|491.99|487.99|32
1610784120000|2021-01-16 08:02:00|492.57|488.57|491.86|487.86|492.58|488.58|491.86|487.86|28
1610784130000|2021-01-16 08:02:10|491.78|487.78|491.21|487.21|491.78|487.78|491.16|487.16|31
1610784140000|2021-01-16 08:02:20|491.14|487.14|491.77|487.77|491.77|487.77|491.14|487.14|27
1610784150000|2021-01-16 08:02:30|491.76|487.76|491.64|487.64|491.79|487.79|491.64|487.64|18
1610784160000|2021-01-16 08:02:40|491.65|487.65|491.67|487.67|491.7|487.7|491.64|487.64|17
1610784170000|2021-01-16 08:02:50|491.65|487.65|491.48|487.48|491.65|487.65|491.47|487.47|19
1610784180000|2021-01-16 08:03:00|491.35|487.35|491.26|487.26|491.35|487.35|491.06|487.06|22
1610784190000|2021-01-16 08:03:10|491.25|487.25|490.92|486.92|491.26|487.26|490.79|486.79|15
1610784200000|2021-01-16 08:03:20|491.01|487.01|490.91|486.91|491.32|487.32|490.91|486.91|25
1610784210000|2021-01-16 08:03:30|490.93|486.93|491.1|487.1|491.36|487.36|490.93|486.93|25
1610784220000|2021-01-16 08:03:40|491.09|487.09|490.96|486.96|491.09|487.09|490.96|486.96|24
1610784230000|2021-01-16 08:03:50|490.95|486.95|490.73|486.73|491|487|490.72|486.72|24
1610784240000|2021-01-16 08:04:00|490.66|486.66|490.47|486.47|490.66|486.66|490.06|486.06|26
1610784250000|2021-01-16 08:04:10|490.24|486.24|490.13|486.13|490.24|486.24|489.99|485.99|22
1610784260000|2021-01-16 08:04:20|490.12|486.12|490.11|486.11|490.21|486.21|489.96|485.96|21
1610784270000|2021-01-16 08:04:30|490.1|486.1|490.04|486.04|490.24|486.24|489.84|485.84|19
1610784280000|2021-01-16 08:04:40|490.05|486.05|490|486|490.13|486.13|489.89|485.89|21
1610784290000|2021-01-16 08:04:50|490.04|486.04|489.94|485.94|490.09|486.09|489.93|485.93|21
1610784300000|2021-01-16 08:05:00|489.93|485.93|489.77|485.77|489.93|485.93|489.77|485.77|12
1610784310000|2021-01-16 08:05:10|489.74|485.74|489.77|485.77|489.81|485.81|489.74|485.74|6
1610784320000|2021-01-16 08:05:20|489.84|485.84|489.81|485.81|489.97|485.97|489.81|485.81|32
1610784330000|2021-01-16 08:05:30|489.82|485.82|490.01|486.01|490.02|486.02|489.81|485.81|22
1610784340000|2021-01-16 08:05:40|490|486|490|486|490.17|486.17|490|486|23
1610784350000|2021-01-16 08:05:50|490.02|486.02|489.82|485.82|490.02|486.02|489.75|485.75|25
1610784360000|2021-01-16 08:06:00|489.87|485.87|489.99|485.99|490|486|489.85|485.85|20
1610784370000|2021-01-16 08:06:10|490|486|490.22|486.22|490.25|486.25|490|486|18
1610784380000|2021-01-16 08:06:20|490.23|486.23|490.24|486.24|490.25|486.25|490.22|486.22|9
1610784390000|2021-01-16 08:06:30|490.26|486.26|490.42|486.42|490.49|486.49|490.25|486.25|17
1610784400000|2021-01-16 08:06:40|490.39|486.39|490.31|486.31|490.43|486.43|490.31|486.31|14
1610784410000|2021-01-16 08:06:50|490.3|486.3|490.38|486.38|490.39|486.39|490.3|486.3|14
1610784420000|2021-01-16 08:07:00|490.39|486.39|490.48|486.48|490.48|486.48|490.39|486.39|6
1610784430000|2021-01-16 08:07:10|490.49|486.49|490.49|486.49|490.5|486.5|490.46|486.46|7
1610784440000|2021-01-16 08:07:20|490.48|486.48|490.49|486.49|490.49|486.49|490.33|486.33|12
1610784450000|2021-01-16 08:07:30|490.5|486.5|490.52|486.52|490.53|486.53|490.49|486.49|5
1610784460000|2021-01-16 08:07:40|490.53|486.53|490.11|486.11|490.53|486.53|490.11|486.11|19
1610784470000|2021-01-16 08:07:50|490.12|486.12|490.28|486.28|490.28|486.28|490.12|486.12|13
1610784480000|2021-01-16 08:08:00|490.31|486.31|490.26|486.26|490.31|486.31|490.25|486.25|9
1610784490000|2021-01-16 08:08:10|490.25|486.25|490.2|486.2|490.26|486.26|490.19|486.19|12
1610784500000|2021-01-16 08:08:20|490.19|486.19|490.17|486.17|490.19|486.19|490.16|486.16|14
1610784510000|2021-01-16 08:08:30|490.14|486.14|489.92|485.92|490.16|486.16|489.92|485.92|8
1610784520000|2021-01-16 08:08:40|489.93|485.93|490.24|486.24|490.37|486.37|489.92|485.92|15
1610784530000|2021-01-16 08:08:50|490.27|486.27|490.54|486.54|490.56|486.56|490.23|486.23|20
1610784540000|2021-01-16 08:09:00|490.55|486.55|490.49|486.49|490.56|486.56|490.49|486.49|5
1610784550000|2021-01-16 08:09:10|490.52|486.52|490.54|486.54|490.57|486.57|490.52|486.52|8
1610784560000|2021-01-16 08:09:20|490.5|486.5|490.47|486.47|490.51|486.51|490.47|486.47|6
1610784570000|2021-01-16 08:09:30|490.48|486.48|490.48|486.48|490.48|486.48|490.47|486.47|5
1610784580000|2021-01-16 08:09:40|490.49|486.49|490.48|486.48|490.49|486.49|490.48|486.48|2
1610784590000|2021-01-16 08:09:50|490.5|486.5|490.24|486.24|490.5|486.5|490.24|486.24|4
1610784600000|2021-01-16 08:10:00|490.25|486.25|490.23|486.23|490.25|486.25|490.22|486.22|13
1610784610000|2021-01-16 08:10:10|490.21|486.21|490.39|486.39|490.49|486.49|490.2|486.2|23
1610784620000|2021-01-16 08:10:20|490.4|486.4|490.4|486.4|490.4|486.4|490.39|486.39|3
1610784630000|2021-01-16 08:10:30|490.39|486.39|490.84|486.84|490.84|486.84|490.39|486.39|14
1610784640000|2021-01-16 08:10:40|490.82|486.82|491|487|491|487|490.76|486.76|21
1610784650000|2021-01-16 08:10:50|490.97|486.97|491|487|491.06|487.06|490.75|486.75|26
1610784660000|2021-01-16 08:11:00|490.95|486.95|490.93|486.93|490.95|486.95|490.84|486.84|24
1610784670000|2021-01-16 08:11:10|490.99|486.99|491.32|487.32|491.37|487.37|490.98|486.98|17
1610784680000|2021-01-16 08:11:20|491.33|487.33|491.6|487.6|491.6|487.6|491.3|487.3|13
1610784690000|2021-01-16 08:11:30|491.62|487.62|491.59|487.59|491.62|487.62|491.57|487.57|19
1610784700000|2021-01-16 08:11:40|491.6|487.6|491.53|487.53|491.63|487.63|491.49|487.49|17
1610784710000|2021-01-16 08:11:50|491.54|487.54|491.57|487.57|491.63|487.63|491.52|487.52|10
1610784720000|2021-01-16 08:12:00|491.58|487.58|491.54|487.54|491.63|487.63|491.54|487.54|23
1610784730000|2021-01-16 08:12:10|491.55|487.55|491.55|487.55|491.6|487.6|491.54|487.54|14
1610784740000|2021-01-16 08:12:20|491.57|487.57|491.56|487.56|491.66|487.66|491.54|487.54|12
1610784750000|2021-01-16 08:12:30|491.59|487.59|491.61|487.61|491.66|487.66|491.53|487.53|12
1610784760000|2021-01-16 08:12:40|491.62|487.62|491.6|487.6|491.63|487.63|491.56|487.56|12
1610784770000|2021-01-16 08:12:50|491.58|487.58|491.39|487.39|491.59|487.59|491.37|487.37|17
1610784780000|2021-01-16 08:13:00|491.41|487.41|491.31|487.31|491.41|487.41|491.25|487.25|13
1610784790000|2021-01-16 08:13:10|491.29|487.29|491.37|487.37|491.38|487.38|491.28|487.28|9
1610784800000|2021-01-16 08:13:20|491.38|487.38|491.38|487.38|491.39|487.39|491.36|487.36|7
1610784810000|2021-01-16 08:13:30|491.37|487.37|491.33|487.33|491.38|487.38|491.31|487.31|13
1610784820000|2021-01-16 08:13:40|491.28|487.28|491.23|487.23|491.29|487.29|491.21|487.21|16
1610784830000|2021-01-16 08:13:50|491.19|487.19|491.13|487.13|491.2|487.2|491.12|487.12|10
1610784840000|2021-01-16 08:14:00|491.11|487.11|491.04|487.04|491.12|487.12|491|487|19
1610784850000|2021-01-16 08:14:10|491.03|487.03|491.19|487.19|491.2|487.2|491.01|487.01|16
1610784860000|2021-01-16 08:14:20|491.18|487.18|491.01|487.01|491.18|487.18|491.01|487.01|10
1610784870000|2021-01-16 08:14:30|491.03|487.03|491.04|487.04|491.05|487.05|491.03|487.03|6
1610784880000|2021-01-16 08:14:40|491.05|487.05|491.04|487.04|491.13|487.13|491.04|487.04|16
1610784890000|2021-01-16 08:14:50|491.05|487.05|491.04|487.04|491.05|487.05|491.03|487.03|6
1610784900000|2021-01-16 08:15:00|491.05|487.05|491.04|487.04|491.05|487.05|491.03|487.03|4
1610784910000|2021-01-16 08:15:10|491.05|487.05|490.52|486.52|491.05|487.05|490.48|486.48|24
1610784920000|2021-01-16 08:15:20|490.53|486.53|490.51|486.51|490.54|486.54|490.5|486.5|11
1610784930000|2021-01-16 08:15:30|490.5|486.5|489.98|485.98|490.5|486.5|489.94|485.94|19
1610784940000|2021-01-16 08:15:40|489.76|485.76|490.16|486.16|490.32|486.32|489.76|485.76|24
1610784950000|2021-01-16 08:15:50|490.18|486.18|490.58|486.58|490.64|486.64|490.18|486.18|18
1610784960000|2021-01-16 08:16:00|490.69|486.69|490.62|486.62|490.75|486.75|490.62|486.62|6
1610784970000|2021-01-16 08:16:10|490.63|486.63|490.82|486.82|490.85|486.85|490.61|486.61|18
1610784980000|2021-01-16 08:16:20|490.81|486.81|490.79|486.79|490.82|486.82|490.75|486.75|14
1610784990000|2021-01-16 08:16:30|490.83|486.83|490.83|486.83|490.9|486.9|490.72|486.72|21
1610785000000|2021-01-16 08:16:40|490.84|486.84|490.9|486.9|490.93|486.93|490.82|486.82|11
1610785010000|2021-01-16 08:16:50|490.91|486.91|490.77|486.77|490.92|486.92|490.76|486.76|10
1610785020000|2021-01-16 08:17:00|490.79|486.79|490.75|486.75|490.79|486.79|490.68|486.68|9
1610785030000|2021-01-16 08:17:10|490.72|486.72|490.86|486.86|490.87|486.87|490.72|486.72|20
1610785040000|2021-01-16 08:17:20|490.85|486.85|490.73|486.73|490.86|486.86|490.71|486.71|17
1610785050000|2021-01-16 08:17:30|490.78|486.78|490.82|486.82|490.84|486.84|490.77|486.77|14
1610785060000|2021-01-16 08:17:40|490.81|486.81|490.85|486.85|490.94|486.94|490.76|486.76|21
1610785070000|2021-01-16 08:17:50|490.84|486.84|490.6|486.6|490.84|486.84|490.6|486.6|11
1610785080000|2021-01-16 08:18:00|490.61|486.61|490.71|486.71|490.73|486.73|490.54|486.54|14
1610785090000|2021-01-16 08:18:10|490.72|486.72|490.56|486.56|490.77|486.77|490.56|486.56|17
1610785100000|2021-01-16 08:18:20|490.57|486.57|490.55|486.55|490.58|486.58|490.55|486.55|7
1610785110000|2021-01-16 08:18:30|490.56|486.56|490.55|486.55|490.56|486.56|490.53|486.53|11
1610785120000|2021-01-16 08:18:40|490.54|486.54|490.54|486.54|490.54|486.54|490.54|486.54|1
1610785130000|2021-01-16 08:18:50|490.55|486.55|490.54|486.54|490.55|486.55|490.54|486.54|2
1610785140000|2021-01-16 08:19:00|490.55|486.55|490.56|486.56|490.57|486.57|490.55|486.55|4
1610785150000|2021-01-16 08:19:10|490.57|486.57|490.57|486.57|490.57|486.57|490.55|486.55|5
1610785160000|2021-01-16 08:19:20|490.58|486.58|490.54|486.54|490.58|486.58|490.54|486.54|6
1610785170000|2021-01-16 08:19:30|490.52|486.52|490.51|486.51|490.52|486.52|490.51|486.51|2
1610785180000|2021-01-16 08:19:40|490.45|486.45|490.55|486.55|490.86|486.86|490.45|486.45|9
1610785190000|2021-01-16 08:19:50|490.5|486.5|490.49|486.49|490.5|486.5|490.48|486.48|10
1610785200000|2021-01-16 08:20:00|490.45|486.45|490.25|486.25|490.45|486.45|490.24|486.24|13
1610785210000|2021-01-16 08:20:10|490.24|486.24|489.88|485.88|490.24|486.24|489.88|485.88|15
1610785220000|2021-01-16 08:20:20|489.87|485.87|489.75|485.75|489.97|485.97|489.75|485.75|21
1610785230000|2021-01-16 08:20:30|489.74|485.74|489|485|489.75|485.75|488.98|484.98|29
1610785240000|2021-01-16 08:20:40|489.04|485.04|489.4|485.4|489.53|485.53|488.92|484.92|20
1610785250000|2021-01-16 08:20:50|489.41|485.41|489.1|485.1|489.44|485.44|489.08|485.08|26
1610785260000|2021-01-16 08:21:00|489.08|485.08|489.05|485.05|489.08|485.08|489.04|485.04|14
1610785270000|2021-01-16 08:21:10|489.04|485.04|489.01|485.01|489.07|485.07|489.01|485.01|12
1610785280000|2021-01-16 08:21:20|489.02|485.02|489|485|489.02|485.02|488.99|484.99|12
1610785290000|2021-01-16 08:21:30|488.99|484.99|488.99|484.99|489.02|485.02|488.99|484.99|11
1610785300000|2021-01-16 08:21:40|489|485|489|485|489.05|485.05|488.99|484.99|14
1610785310000|2021-01-16 08:21:50|489.01|485.01|488.5|484.5|489.02|485.02|488.49|484.49|19
1610785320000|2021-01-16 08:22:00|488.41|484.41|488.36|484.36|488.45|484.45|488.36|484.36|17
1610785330000|2021-01-16 08:22:10|488.35|484.35|487.91|483.91|488.35|484.35|487.72|483.72|25
1610785340000|2021-01-16 08:22:20|487.88|483.88|487.92|483.92|488.02|484.02|487.87|483.87|26
1610785350000|2021-01-16 08:22:30|487.94|483.94|487.82|483.82|488.17|484.17|487.82|483.82|29
1610785360000|2021-01-16 08:22:40|487.83|483.83|488|484|488|484|487.8|483.8|25
1610785370000|2021-01-16 08:22:50|487.95|483.95|488.35|484.35|488.55|484.55|487.92|483.92|23
1610785380000|2021-01-16 08:23:00|488.33|484.33|488.34|484.34|488.35|484.35|488.33|484.33|8
1610785390000|2021-01-16 08:23:10|488.33|484.33|488.32|484.32|488.34|484.34|488.32|484.32|4
1610785400000|2021-01-16 08:23:20|488.22|484.22|487.96|483.96|488.23|484.23|487.96|483.96|23
1610785410000|2021-01-16 08:23:30|488.03|484.03|487.75|483.75|488.03|484.03|487.73|483.73|14
1610785420000|2021-01-16 08:23:40|487.51|483.51|487.18|483.18|487.51|483.51|487.17|483.17|20
1610785430000|2021-01-16 08:23:50|487.17|483.17|487.06|483.06|487.25|483.25|487.03|483.03|22
1610785440000|2021-01-16 08:24:00|487.05|483.05|487.5|483.5|487.6|483.6|487.05|483.05|28
1610785450000|2021-01-16 08:24:10|487.48|483.48|487.48|483.48|487.61|483.61|487.38|483.38|31
1610785460000|2021-01-16 08:24:20|487.5|483.5|487.51|483.51|487.57|483.57|487.47|483.47|21
1610785470000|2021-01-16 08:24:30|487.5|483.5|487.66|483.66|487.66|483.66|487.48|483.48|19
1610785480000|2021-01-16 08:24:40|487.62|483.62|487.76|483.76|487.78|483.78|487.59|483.59|21
1610785490000|2021-01-16 08:24:50|487.73|483.73|487.77|483.77|487.82|483.82|487.69|483.69|32
1610785500000|2021-01-16 08:25:00|487.79|483.79|487.74|483.74|488|484|487.74|483.74|24
1610785510000|2021-01-16 08:25:10|487.8|483.8|487.9|483.9|487.9|483.9|487.8|483.8|17
1610785520000|2021-01-16 08:25:20|487.92|483.92|487.89|483.89|487.94|483.94|487.86|483.86|18
1610785530000|2021-01-16 08:25:30|487.9|483.9|487.95|483.95|488.2|484.2|487.89|483.89|27
1610785540000|2021-01-16 08:25:40|487.98|483.98|487.94|483.94|488.08|484.08|487.92|483.92|23
1610785550000|2021-01-16 08:25:50|487.93|483.93|488.04|484.04|488.04|484.04|487.93|483.93|8
1610785560000|2021-01-16 08:26:00|488.08|484.08|488.11|484.11|488.12|484.12|488.08|484.08|8
1610785570000|2021-01-16 08:26:10|488.09|484.09|488.21|484.21|488.21|484.21|488.09|484.09|6
1610785580000|2021-01-16 08:26:20|488.22|484.22|488.07|484.07|488.22|484.22|488.04|484.04|20
1610785590000|2021-01-16 08:26:30|488.05|484.05|488.15|484.15|488.15|484.15|488.03|484.03|11
1610785600000|2021-01-16 08:26:40|488.11|484.11|488.12|484.12|488.17|484.17|488.04|484.04|20
1610785610000|2021-01-16 08:26:50|488.13|484.13|488.18|484.18|488.18|484.18|488.07|484.07|11
1610785620000|2021-01-16 08:27:00|488.17|484.17|488.61|484.61|488.61|484.61|488.17|484.17|15
1610785630000|2021-01-16 08:27:10|488.71|484.71|489.29|485.29|489.6|485.6|488.71|484.71|23
1610785640000|2021-01-16 08:27:20|489.27|485.27|489.14|485.14|489.27|485.27|488.9|484.9|28
1610785650000|2021-01-16 08:27:30|489.13|485.13|489.07|485.07|489.16|485.16|489.07|485.07|23
1610785660000|2021-01-16 08:27:40|489.08|485.08|489.07|485.07|489.11|485.11|489.07|485.07|7
1610785670000|2021-01-16 08:27:50|489.1|485.1|488.96|484.96|489.1|485.1|488.94|484.94|21
1610785680000|2021-01-16 08:28:00|488.95|484.95|488.91|484.91|488.96|484.96|488.9|484.9|19
1610785690000|2021-01-16 08:28:10|488.9|484.9|488.96|484.96|489|485|488.9|484.9|21
1610785700000|2021-01-16 08:28:20|488.95|484.95|489.2|485.2|489.21|485.21|488.95|484.95|18
1610785710000|2021-01-16 08:28:30|489.33|485.33|489.39|485.39|489.41|485.41|489.28|485.28|20
1610785720000|2021-01-16 08:28:40|489.4|485.4|489.42|485.42|489.57|485.57|489.33|485.33|21
1610785730000|2021-01-16 08:28:50|489.43|485.43|489.58|485.58|489.59|485.59|489.42|485.42|14
1610785740000|2021-01-16 08:29:00|489.57|485.57|489.52|485.52|489.67|485.67|489.52|485.52|20
1610785750000|2021-01-16 08:29:10|489.53|485.53|489.48|485.48|489.53|485.53|489.46|485.46|14
1610785760000|2021-01-16 08:29:20|489.47|485.47|489.14|485.14|489.48|485.48|489.11|485.11|23
1610785770000|2021-01-16 08:29:30|489.17|485.17|489.27|485.27|489.29|485.29|489.17|485.17|21
1610785780000|2021-01-16 08:29:40|489.23|485.23|489.24|485.24|489.24|485.24|489.19|485.19|17
1610785790000|2021-01-16 08:29:50|489.23|485.23|489.33|485.33|489.33|485.33|489.15|485.15|19
1610785800000|2021-01-16 08:30:00|489.32|485.32|489.17|485.17|489.32|485.32|489.17|485.17|14
1610785810000|2021-01-16 08:30:10|489.19|485.19|488.92|484.92|489.19|485.19|488.77|484.77|14
1610785820000|2021-01-16 08:30:20|488.91|484.91|488.83|484.83|488.91|484.91|488.82|484.82|14
1610785830000|2021-01-16 08:30:30|488.82|484.82|489.15|485.15|489.15|485.15|488.82|484.82|20
1610785840000|2021-01-16 08:30:40|489.17|485.17|489.49|485.49|489.49|485.49|489.17|485.17|15
1610785850000|2021-01-16 08:30:50|489.51|485.51|490.2|486.2|490.27|486.27|489.51|485.51|25
1610785860000|2021-01-16 08:31:00|490.25|486.25|490.27|486.27|490.37|486.37|490.18|486.18|20
1610785870000|2021-01-16 08:31:10|490.26|486.26|490.56|486.56|490.56|486.56|490.24|486.24|21
1610785880000|2021-01-16 08:31:20|490.57|486.57|490.55|486.55|490.6|486.6|490.52|486.52|13
1610785890000|2021-01-16 08:31:30|491.01|487.01|491.17|487.17|491.17|487.17|490.97|486.97|17
1610785900000|2021-01-16 08:31:40|491.2|487.2|492.03|488.03|492.03|488.03|491.19|487.19|31
1610785910000|2021-01-16 08:31:50|492|488|491.79|487.79|492.01|488.01|491.7|487.7|26
1610785920000|2021-01-16 08:32:00|491.82|487.82|492.15|488.15|492.24|488.24|491.82|487.82|27
1610785930000|2021-01-16 08:32:10|492.16|488.16|492.56|488.56|492.56|488.56|492.16|488.16|12
1610785940000|2021-01-16 08:32:20|492.6|488.6|493.19|489.19|493.19|489.19|492.6|488.6|28
1610785950000|2021-01-16 08:32:30|493.13|489.13|493.23|489.23|493.24|489.24|493.13|489.13|25
1610785960000|2021-01-16 08:32:40|493.24|489.24|493.6|489.6|493.61|489.61|493.19|489.19|22
1610785970000|2021-01-16 08:32:50|493.57|489.57|493.68|489.68|493.68|489.68|493.51|489.51|14
1610785980000|2021-01-16 08:33:00|493.67|489.67|494.05|490.05|494.05|490.05|493.66|489.66|28
1610785990000|2021-01-16 08:33:10|494.04|490.04|494.21|490.21|494.34|490.34|494.04|490.04|29
1610786000000|2021-01-16 08:33:20|494.25|490.25|494.74|490.74|494.74|490.74|494.23|490.23|35
1610786010000|2021-01-16 08:33:30|494.73|490.73|494.91|490.91|494.96|490.96|494.73|490.73|27
1610786020000|2021-01-16 08:33:40|494.92|490.92|495|491|495.1|491.1|494.89|490.89|21
1610786030000|2021-01-16 08:33:50|495.02|491.02|494.23|490.23|495.02|491.02|494.23|490.23|36
1610786040000|2021-01-16 08:34:00|494.28|490.28|494.38|490.38|494.41|490.41|494.06|490.06|35
1610786050000|2021-01-16 08:34:10|494.35|490.35|494.43|490.43|494.59|490.59|494.26|490.26|34
1610786060000|2021-01-16 08:34:20|494.46|490.46|494.77|490.77|494.91|490.91|494.46|490.46|32
1610786070000|2021-01-16 08:34:30|494.79|490.79|494.82|490.82|494.87|490.87|494.77|490.77|24
1610786080000|2021-01-16 08:34:40|494.76|490.76|495.88|491.88|495.88|491.88|494.76|490.76|32
1610786090000|2021-01-16 08:34:50|495.84|491.84|495.86|491.86|495.94|491.94|495.65|491.65|36
1610786100000|2021-01-16 08:35:00|495.85|491.85|496.08|492.08|496.08|492.08|495.77|491.77|26
1610786110000|2021-01-16 08:35:10|496.05|492.05|495.79|491.79|496.62|492.62|495.79|491.79|32
1610786120000|2021-01-16 08:35:20|495.85|491.85|496.7|492.7|496.7|492.7|495.85|491.85|33
1610786130000|2021-01-16 08:35:30|496.69|492.69|497.14|493.14|497.34|493.34|496.57|492.57|33
1610786140000|2021-01-16 08:35:40|497.1|493.1|497.01|493.01|497.15|493.15|496.84|492.84|27
1610786150000|2021-01-16 08:35:50|497.02|493.02|497.32|493.32|497.38|493.38|497.02|493.02|36
1610786160000|2021-01-16 08:36:00|497.33|493.33|497.34|493.34|497.39|493.39|497.15|493.15|28
1610786170000|2021-01-16 08:36:10|497.32|493.32|497.03|493.03|497.32|493.32|496.58|492.58|34
1610786180000|2021-01-16 08:36:20|497.05|493.05|496.97|492.97|497.19|493.19|496.92|492.92|33
1610786190000|2021-01-16 08:36:30|496.95|492.95|496.84|492.84|497.02|493.02|496.81|492.81|36
1610786200000|2021-01-16 08:36:40|496.82|492.82|497.04|493.04|497.1|493.1|496.82|492.82|35
1610786210000|2021-01-16 08:36:50|497.06|493.06|496.97|492.97|497.44|493.44|496.95|492.95|35
1610786220000|2021-01-16 08:37:00|496.95|492.95|496.51|492.51|496.95|492.95|496.31|492.31|31
1610786230000|2021-01-16 08:37:10|496.54|492.54|496.41|492.41|496.99|492.99|496.34|492.34|31
1610786240000|2021-01-16 08:37:20|496.46|492.46|496.49|492.49|496.65|492.65|496.37|492.37|32
1610786250000|2021-01-16 08:37:30|496.52|492.52|496.45|492.45|496.69|492.69|496.4|492.4|31
1610786260000|2021-01-16 08:37:40|496.46|492.46|496.45|492.45|496.56|492.56|496.33|492.33|29
1610786270000|2021-01-16 08:37:50|496.51|492.51|496.51|492.51|496.54|492.54|496.39|492.39|25
1610786280000|2021-01-16 08:38:00|496.44|492.44|496.41|492.41|496.48|492.48|496.4|492.4|23
1610786290000|2021-01-16 08:38:10|496.42|492.42|496.36|492.36|496.49|492.49|496.35|492.35|32
1610786300000|2021-01-16 08:38:20|496.38|492.38|496.44|492.44|496.45|492.45|496.31|492.31|17
1610786310000|2021-01-16 08:38:30|496.49|492.49|496.01|492.01|496.49|492.49|496.01|492.01|29
1610786320000|2021-01-16 08:38:40|496|492|495.96|491.96|496.03|492.03|495.94|491.94|27
1610786330000|2021-01-16 08:38:50|495.95|491.95|495.85|491.85|495.97|491.97|495.85|491.85|17
1610786340000|2021-01-16 08:39:00|495.84|491.84|496.14|492.14|496.15|492.15|495.8|491.8|30
1610786350000|2021-01-16 08:39:10|496.18|492.18|496.39|492.39|496.46|492.46|496.14|492.14|27
1610786360000|2021-01-16 08:39:20|496.45|492.45|496.65|492.65|496.65|492.65|496.29|492.29|29
1610786370000|2021-01-16 08:39:30|496.69|492.69|496.67|492.67|496.74|492.74|496.64|492.64|21
1610786380000|2021-01-16 08:39:40|496.69|492.69|496.75|492.75|496.83|492.83|496.55|492.55|26
1610786390000|2021-01-16 08:39:50|496.78|492.78|497.41|493.41|497.44|493.44|496.75|492.75|26
1610786400000|2021-01-16 08:40:00|497.31|493.31|497.63|493.63|497.63|493.63|497.2|493.2|34
1610786410000|2021-01-16 08:40:10|497.64|493.64|497.42|493.42|497.65|493.65|497.28|493.28|31
1610786420000|2021-01-16 08:40:20|497.21|493.21|497.07|493.07|497.22|493.22|497.07|493.07|22
1610786430000|2021-01-16 08:40:30|497.03|493.03|496.95|492.95|497.31|493.31|496.8|492.8|31
1610786440000|2021-01-16 08:40:40|496.99|492.99|496.7|492.7|496.99|492.99|496.7|492.7|24
1610786450000|2021-01-16 08:40:50|496.66|492.66|496.48|492.48|496.94|492.94|496.46|492.46|23
1610786460000|2021-01-16 08:41:00|496.51|492.51|496.44|492.44|496.51|492.51|496.42|492.42|16
1610786470000|2021-01-16 08:41:10|496.3|492.3|496.23|492.23|496.45|492.45|496.06|492.06|31
1610786480000|2021-01-16 08:41:20|496.22|492.22|495.98|491.98|496.28|492.28|495.98|491.98|24
1610786490000|2021-01-16 08:41:30|495.99|491.99|496.1|492.1|496.24|492.24|495.99|491.99|26
1610786500000|2021-01-16 08:41:40|496.09|492.09|496.1|492.1|496.11|492.11|496.05|492.05|13
1610786510000|2021-01-16 08:41:50|496.12|492.12|496.19|492.19|496.23|492.23|496.05|492.05|20
1610786520000|2021-01-16 08:42:00|496.18|492.18|496.12|492.12|496.2|492.2|495.94|491.94|23
1610786530000|2021-01-16 08:42:10|496.15|492.15|496.25|492.25|496.25|492.25|496.08|492.08|21
1610786540000|2021-01-16 08:42:20|496.26|492.26|496.22|492.22|496.33|492.33|496.22|492.22|22
1610786550000|2021-01-16 08:42:30|496.21|492.21|496.15|492.15|496.21|492.21|496.13|492.13|19
1610786560000|2021-01-16 08:42:40|496.14|492.14|496.17|492.17|496.17|492.17|496.1|492.1|14
1610786570000|2021-01-16 08:42:50|496.16|492.16|496.08|492.08|496.18|492.18|496.06|492.06|16
1610786580000|2021-01-16 08:43:00|496.06|492.06|495.79|491.79|496.07|492.07|495.77|491.77|19
1610786590000|2021-01-16 08:43:10|495.8|491.8|495.79|491.79|495.84|491.84|495.79|491.79|17
1610786600000|2021-01-16 08:43:20|495.78|491.78|496.23|492.23|496.23|492.23|495.7|491.7|18
1610786610000|2021-01-16 08:43:30|496.25|492.25|496.13|492.13|496.28|492.28|496.12|492.12|27
1610786620000|2021-01-16 08:43:40|496.09|492.09|496.18|492.18|496.18|492.18|496.09|492.09|17
1610786630000|2021-01-16 08:43:50|496.2|492.2|496.3|492.3|496.3|492.3|496.2|492.2|13
1610786640000|2021-01-16 08:44:00|496.31|492.31|496.65|492.65|496.7|492.7|496.28|492.28|22
1610786650000|2021-01-16 08:44:10|496.64|492.64|496.81|492.81|496.81|492.81|496.62|492.62|19
1610786660000|2021-01-16 08:44:20|496.8|492.8|497.17|493.17|497.17|493.17|496.8|492.8|23
1610786670000|2021-01-16 08:44:30|497.12|493.12|497.33|493.33|497.35|493.35|497.02|493.02|27
1610786680000|2021-01-16 08:44:40|497.34|493.34|497.39|493.39|497.39|493.39|497.3|493.3|13
1610786690000|2021-01-16 08:44:50|497.37|493.37|497.44|493.44|497.52|493.52|497.22|493.22|23
1610786700000|2021-01-16 08:45:00|497.46|493.46|497.47|493.47|497.58|493.58|497.41|493.41|24
1610786710000|2021-01-16 08:45:10|497.46|493.46|497.4|493.4|497.48|493.48|497.31|493.31|20
1610786720000|2021-01-16 08:45:20|497.38|493.38|497.26|493.26|497.41|493.41|497.25|493.25|13
1610786730000|2021-01-16 08:45:30|497.28|493.28|496.85|492.85|497.28|493.28|496.85|492.85|19
1610786740000|2021-01-16 08:45:40|496.79|492.79|496.7|492.7|496.79|492.79|496.63|492.63|23
1610786750000|2021-01-16 08:45:50|496.72|492.72|495.86|491.86|496.72|492.72|495.86|491.86|19
1610786760000|2021-01-16 08:46:00|495.87|491.87|495.71|491.71|496.07|492.07|495.7|491.7|28
1610786770000|2021-01-16 08:46:10|495.77|491.77|495.56|491.56|495.77|491.77|495.54|491.54|18
1610786780000|2021-01-16 08:46:20|495.54|491.54|495.29|491.29|495.54|491.54|495.2|491.2|15
1610786790000|2021-01-16 08:46:30|495.27|491.27|495.11|491.11|495.29|491.29|495.1|491.1|24
1610786800000|2021-01-16 08:46:40|495.12|491.12|495.5|491.5|495.55|491.55|495.12|491.12|24
1610786810000|2021-01-16 08:46:50|495.49|491.49|495.51|491.51|495.53|491.53|495.48|491.48|19
1610786820000|2021-01-16 08:47:00|495.52|491.52|495.49|491.49|495.54|491.54|495.47|491.47|15
1610786830000|2021-01-16 08:47:10|495.48|491.48|495.21|491.21|495.5|491.5|495.21|491.21|17
1610786840000|2021-01-16 08:47:20|495.18|491.18|495.21|491.21|495.22|491.22|495.16|491.16|17
1610786850000|2021-01-16 08:47:30|495.19|491.19|495.15|491.15|495.21|491.21|495.13|491.13|18
1610786860000|2021-01-16 08:47:40|495.18|491.18|495.15|491.15|495.23|491.23|495.14|491.14|13
1610786870000|2021-01-16 08:47:50|495.16|491.16|495.16|491.16|495.16|491.16|495.13|491.13|21
1610786880000|2021-01-16 08:48:00|495.18|491.18|495.54|491.54|495.55|491.55|495.18|491.18|22
1610786890000|2021-01-16 08:48:10|495.52|491.52|496.04|492.04|496.07|492.07|495.5|491.5|20
1610786900000|2021-01-16 08:48:20|496.07|492.07|496.41|492.41|496.43|492.43|496.06|492.06|24
1610786910000|2021-01-16 08:48:30|496.44|492.44|496.66|492.66|496.67|492.67|496.4|492.4|18
1610786920000|2021-01-16 08:48:40|496.65|492.65|496.25|492.25|496.65|492.65|496.25|492.25|26
1610786930000|2021-01-16 08:48:50|496.24|492.24|496.2|492.2|496.24|492.24|496.14|492.14|16
1610786940000|2021-01-16 08:49:00|496.19|492.19|495.46|491.46|496.19|492.19|495.46|491.46|24
1610786950000|2021-01-16 08:49:10|495.39|491.39|495.23|491.23|495.48|491.48|495.23|491.23|27
1610786960000|2021-01-16 08:49:20|495.22|491.22|494.94|490.94|495.27|491.27|494.92|490.92|16
1610786970000|2021-01-16 08:49:30|494.93|490.93|494.92|490.92|494.94|490.94|494.86|490.86|23
1610786980000|2021-01-16 08:49:40|494.91|490.91|494.69|490.69|494.93|490.93|494.67|490.67|27
1610786990000|2021-01-16 08:49:50|494.68|490.68|494.57|490.57|494.68|490.68|494.54|490.54|23
1610787000000|2021-01-16 08:50:00|494.56|490.56|494.44|490.44|494.56|490.56|494.44|490.44|15
1610787010000|2021-01-16 08:50:10|494.45|490.45|493.94|489.94|494.45|490.45|493.94|489.94|25
1610787020000|2021-01-16 08:50:20|493.92|489.92|493.66|489.66|493.97|489.97|493.66|489.66|17
1610787030000|2021-01-16 08:50:30|493.67|489.67|493.49|489.49|493.67|489.67|493.45|489.45|24
1610787040000|2021-01-16 08:50:40|493.53|489.53|493.8|489.8|493.86|489.86|493.44|489.44|27
1610787050000|2021-01-16 08:50:50|493.81|489.81|494.06|490.06|494.12|490.12|493.81|489.81|22
1610787060000|2021-01-16 08:51:00|494.05|490.05|494.21|490.21|494.21|490.21|493.92|489.92|20
1610787070000|2021-01-16 08:51:10|494.18|490.18|494.42|490.42|494.52|490.52|494.17|490.17|27
1610787080000|2021-01-16 08:51:20|494.43|490.43|494.51|490.51|494.66|490.66|494.43|490.43|31
1610787090000|2021-01-16 08:51:30|494.53|490.53|494.42|490.42|494.77|490.77|494.42|490.42|21
1610787100000|2021-01-16 08:51:40|494.48|490.48|494.41|490.41|494.52|490.52|494.41|490.41|25
1610787110000|2021-01-16 08:51:50|494.37|490.37|494.51|490.51|494.72|490.72|494.37|490.37|24
1610787120000|2021-01-16 08:52:00|494.52|490.52|494.36|490.36|494.53|490.53|494.26|490.26|21
1610787130000|2021-01-16 08:52:10|494.37|490.37|494.58|490.58|494.64|490.64|494.37|490.37|26
1610787140000|2021-01-16 08:52:20|494.6|490.6|494.46|490.46|494.61|490.61|494.43|490.43|19
1610787150000|2021-01-16 08:52:30|494.47|490.47|494.72|490.72|494.72|490.72|494.46|490.46|23
1610787160000|2021-01-16 08:52:40|494.77|490.77|494.67|490.67|494.78|490.78|494.65|490.65|14
1610787170000|2021-01-16 08:52:50|494.66|490.66|494.81|490.81|494.84|490.84|494.64|490.64|20
1610787180000|2021-01-16 08:53:00|494.8|490.8|494.41|490.41|494.82|490.82|494.41|490.41|28
1610787190000|2021-01-16 08:53:10|494.39|490.39|494.5|490.5|494.54|490.54|494.27|490.27|27
1610787200000|2021-01-16 08:53:20|494.49|490.49|494.66|490.66|494.66|490.66|494.45|490.45|25
1610787210000|2021-01-16 08:53:30|494.64|490.64|494.93|490.93|494.93|490.93|494.57|490.57|25
1610787220000|2021-01-16 08:53:40|494.95|490.95|495.18|491.18|495.21|491.21|494.93|490.93|19
1610787230000|2021-01-16 08:53:50|495.19|491.19|495.78|491.78|495.8|491.8|495.16|491.16|26
1610787240000|2021-01-16 08:54:00|495.77|491.77|495.29|491.29|495.78|491.78|495.29|491.29|26
1610787250000|2021-01-16 08:54:10|495.25|491.25|494.91|490.91|495.26|491.26|494.78|490.78|17
1610787260000|2021-01-16 08:54:20|494.93|490.93|494.79|490.79|494.98|490.98|494.79|490.79|29
1610787270000|2021-01-16 08:54:30|494.76|490.76|494.65|490.65|494.79|490.79|494.65|490.65|16
1610787280000|2021-01-16 08:54:40|494.66|490.66|494.32|490.32|494.71|490.71|494.27|490.27|24
1610787290000|2021-01-16 08:54:50|494.34|490.34|494.39|490.39|494.39|490.39|494.34|490.34|18
1610787300000|2021-01-16 08:55:00|494.38|490.38|494.61|490.61|494.61|490.61|494.38|490.38|16
1610787310000|2021-01-16 08:55:10|494.6|490.6|494.72|490.72|494.73|490.73|494.6|490.6|22
1610787320000|2021-01-16 08:55:20|494.73|490.73|494.87|490.87|494.88|490.88|494.69|490.69|18
1610787330000|2021-01-16 08:55:30|494.83|490.83|494.83|490.83|494.85|490.85|494.75|490.75|24
1610787340000|2021-01-16 08:55:40|494.94|490.94|494.81|490.81|494.94|490.94|494.67|490.67|29
1610787350000|2021-01-16 08:55:50|494.92|490.92|494.89|490.89|495.04|491.04|494.88|490.88|25
1610787360000|2021-01-16 08:56:00|494.91|490.91|495.17|491.17|495.2|491.2|494.9|490.9|28
1610787370000|2021-01-16 08:56:10|495.18|491.18|495.59|491.59|495.61|491.61|495.17|491.17|20
1610787380000|2021-01-16 08:56:20|495.62|491.62|495.69|491.69|495.72|491.72|495.59|491.59|32
1610787390000|2021-01-16 08:56:30|495.71|491.71|495.75|491.75|496|492|495.68|491.68|27
1610787400000|2021-01-16 08:56:40|495.76|491.76|495.56|491.56|495.78|491.78|495.56|491.56|20
1610787410000|2021-01-16 08:56:50|495.55|491.55|495.46|491.46|495.56|491.56|495.35|491.35|24
1610787420000|2021-01-16 08:57:00|495.55|491.55|495.62|491.62|495.62|491.62|495.5|491.5|18
1610787430000|2021-01-16 08:57:10|495.61|491.61|495.65|491.65|495.65|491.65|495.6|491.6|9
1610787440000|2021-01-16 08:57:20|495.66|491.66|495.62|491.62|495.66|491.66|495.62|491.62|8
1610787450000|2021-01-16 08:57:30|495.63|491.63|495.68|491.68|495.74|491.74|495.62|491.62|21
1610787460000|2021-01-16 08:57:40|495.7|491.7|495.91|491.91|495.91|491.91|495.68|491.68|16
1610787470000|2021-01-16 08:57:50|495.89|491.89|495.76|491.76|495.89|491.89|495.74|491.74|18
1610787480000|2021-01-16 08:58:00|495.75|491.75|495.44|491.44|495.76|491.76|495.44|491.44|27
1610787490000|2021-01-16 08:58:10|495.45|491.45|495.39|491.39|495.45|491.45|495.37|491.37|10
1610787500000|2021-01-16 08:58:20|495.4|491.4|495.81|491.81|495.87|491.87|495.39|491.39|12
1610787510000|2021-01-16 08:58:30|495.82|491.82|495.49|491.49|495.82|491.82|495.45|491.45|23
1610787520000|2021-01-16 08:58:40|495.48|491.48|495.71|491.71|495.73|491.73|495.48|491.48|20
1610787530000|2021-01-16 08:58:50|495.72|491.72|495.67|491.67|495.74|491.74|495.55|491.55|25
1610787540000|2021-01-16 08:59:00|495.66|491.66|495.92|491.92|495.92|491.92|495.65|491.65|22
1610787550000|2021-01-16 08:59:10|496|492|495.94|491.94|496.1|492.1|495.93|491.93|24
1610787560000|2021-01-16 08:59:20|495.95|491.95|496.42|492.42|496.43|492.43|495.95|491.95|17
1610787570000|2021-01-16 08:59:30|496.41|492.41|496.92|492.92|496.92|492.92|496.37|492.37|26
1610787580000|2021-01-16 08:59:40|496.87|492.87|496.96|492.96|496.98|492.98|496.87|492.87|22
1610787590000|2021-01-16 08:59:50|496.94|492.94|496.71|492.71|496.94|492.94|496.68|492.68|29
1610787600000|2021-01-16 09:00:00|496.7|492.7|496.49|492.49|496.72|492.72|496.43|492.43|19
1610787610000|2021-01-16 09:00:10|496.48|492.48|495.91|491.91|496.48|492.48|495.88|491.88|21
1610787620000|2021-01-16 09:00:20|495.92|491.92|495.76|491.76|496.02|492.02|495.76|491.76|24
1610787630000|2021-01-16 09:00:30|495.77|491.77|495.81|491.81|495.86|491.86|495.77|491.77|24
1610787640000|2021-01-16 09:00:40|495.77|491.77|495.31|491.31|495.77|491.77|495.28|491.28|21
1610787650000|2021-01-16 09:00:50|495.3|491.3|495.14|491.14|495.31|491.31|495.12|491.12|24
1610787660000|2021-01-16 09:01:00|495|491|495.21|491.21|495.37|491.37|494.9|490.9|24
1610787670000|2021-01-16 09:01:10|495.24|491.24|496.04|492.04|496.26|492.26|495.24|491.24|26
1610787680000|2021-01-16 09:01:20|496.06|492.06|495.96|491.96|496.07|492.07|495.96|491.96|25
1610787690000|2021-01-16 09:01:30|495.98|491.98|496.16|492.16|496.25|492.25|495.95|491.95|35
1610787700000|2021-01-16 09:01:40|496.44|492.44|496.18|492.18|496.44|492.44|495.87|491.87|36
1610787710000|2021-01-16 09:01:50|496.17|492.17|496.48|492.48|496.56|492.56|496.17|492.17|31
1610787720000|2021-01-16 09:02:00|496.49|492.49|496.46|492.46|496.56|492.56|496.42|492.42|24
1610787730000|2021-01-16 09:02:10|496.44|492.44|496.87|492.87|496.99|492.99|496.44|492.44|29
1610787740000|2021-01-16 09:02:20|496.88|492.88|496.59|492.59|496.91|492.91|496.59|492.59|28
1610787750000|2021-01-16 09:02:30|496.58|492.58|496.68|492.68|496.76|492.76|496.56|492.56|27
1610787760000|2021-01-16 09:02:40|496.73|492.73|496.69|492.69|496.75|492.75|496.59|492.59|30
1610787770000|2021-01-16 09:02:50|496.68|492.68|496.43|492.43|496.68|492.68|496.42|492.42|26
1610787780000|2021-01-16 09:03:00|496.42|492.42|495.84|491.84|496.46|492.46|495.84|491.84|28
1610787790000|2021-01-16 09:03:10|495.89|491.89|495.79|491.79|495.89|491.89|495.66|491.66|25
1610787800000|2021-01-16 09:03:20|495.75|491.75|495.68|491.68|495.75|491.75|495.68|491.68|8
1610787810000|2021-01-16 09:03:30|495.66|491.66|495.12|491.12|495.66|491.66|495.03|491.03|26
1610787820000|2021-01-16 09:03:40|495.1|491.1|494.61|490.61|495.17|491.17|494.55|490.55|34
1610787830000|2021-01-16 09:03:50|494.62|490.62|494.57|490.57|494.62|490.62|494.53|490.53|16
1610787840000|2021-01-16 09:04:00|494.55|490.55|494.57|490.57|494.57|490.57|494.48|490.48|12
1610787850000|2021-01-16 09:04:10|494.58|490.58|494.74|490.74|494.77|490.77|494.53|490.53|21
1610787860000|2021-01-16 09:04:20|494.73|490.73|494.69|490.69|494.73|490.73|494.63|490.63|23
1610787870000|2021-01-16 09:04:30|494.67|490.67|494.52|490.52|494.67|490.67|494.49|490.49|23
1610787880000|2021-01-16 09:04:40|494.51|490.51|494.01|490.01|494.58|490.58|494.01|490.01|21
1610787890000|2021-01-16 09:04:50|493.94|489.94|493.67|489.67|493.94|489.94|493.67|489.67|21
1610787900000|2021-01-16 09:05:00|493.68|489.68|494.11|490.11|494.11|490.11|493.67|489.67|20
1610787910000|2021-01-16 09:05:10|494.1|490.1|493.94|489.94|494.1|490.1|493.93|489.93|19
1610787920000|2021-01-16 09:05:20|493.93|489.93|493.95|489.95|494.08|490.08|493.88|489.88|24
1610787930000|2021-01-16 09:05:30|493.96|489.96|493.96|489.96|493.98|489.98|493.92|489.92|15
1610787940000|2021-01-16 09:05:40|493.97|489.97|493.95|489.95|493.97|489.97|493.91|489.91|20
1610787950000|2021-01-16 09:05:50|493.96|489.96|494.16|490.16|494.18|490.18|493.92|489.92|25
1610787960000|2021-01-16 09:06:00|494.13|490.13|494.03|490.03|494.17|490.17|494.01|490.01|33
1610787970000|2021-01-16 09:06:10|493.81|489.81|493.85|489.85|494.05|490.05|493.81|489.81|29
1610787980000|2021-01-16 09:06:20|493.87|489.87|493.77|489.77|493.91|489.91|493.74|489.74|23
1610787990000|2021-01-16 09:06:30|493.76|489.76|493.79|489.79|493.8|489.8|493.76|489.76|19
1610788000000|2021-01-16 09:06:40|493.78|489.78|493.67|489.67|493.78|489.78|493.67|489.67|10
1610788010000|2021-01-16 09:06:50|493.68|489.68|493.82|489.82|493.82|489.82|493.54|489.54|15
1610788020000|2021-01-16 09:07:00|493.87|489.87|493.78|489.78|493.89|489.89|493.76|489.76|12
1610788030000|2021-01-16 09:07:10|493.77|489.77|493.82|489.82|493.86|489.86|493.75|489.75|15
1610788040000|2021-01-16 09:07:20|493.77|489.77|493.69|489.69|493.83|489.83|493.69|489.69|13
1610788050000|2021-01-16 09:07:30|493.71|489.71|493.76|489.76|493.76|489.76|493.71|489.71|14
1610788060000|2021-01-16 09:07:40|493.75|489.75|493.74|489.74|493.8|489.8|493.74|489.74|10
1610788070000|2021-01-16 09:07:50|493.76|489.76|493.91|489.91|493.96|489.96|493.75|489.75|12
1610788080000|2021-01-16 09:08:00|493.92|489.92|493.89|489.89|493.92|489.92|493.84|489.84|15
1610788090000|2021-01-16 09:08:10|493.96|489.96|494.5|490.5|494.51|490.51|493.91|489.91|20
1610788100000|2021-01-16 09:08:20|494.47|490.47|494.46|490.46|494.67|490.67|494.43|490.43|18
1610788110000|2021-01-16 09:08:30|494.51|490.51|494.28|490.28|494.53|490.53|494.27|490.27|19
1610788120000|2021-01-16 09:08:40|494.29|490.29|494.41|490.41|494.41|490.41|494.22|490.22|14
1610788130000|2021-01-16 09:08:50|494.4|490.4|494.22|490.22|494.4|490.4|494.21|490.21|8
1610788140000|2021-01-16 09:09:00|494.23|490.23|494.89|490.89|494.89|490.89|494.2|490.2|19
1610788150000|2021-01-16 09:09:10|494.72|490.72|495.14|491.14|495.35|491.35|494.72|490.72|23
1610788160000|2021-01-16 09:09:20|495.12|491.12|494.77|490.77|495.17|491.17|494.75|490.75|31
1610788170000|2021-01-16 09:09:30|494.79|490.79|494.83|490.83|494.84|490.84|494.79|490.79|18
1610788180000|2021-01-16 09:09:40|494.89|490.89|494.52|490.52|494.89|490.89|494.52|490.52|28
1610788190000|2021-01-16 09:09:50|494.54|490.54|494.59|490.59|494.61|490.61|494.42|490.42|29
1610788200000|2021-01-16 09:10:00|494.6|490.6|494.21|490.21|494.6|490.6|494.21|490.21|23
1610788210000|2021-01-16 09:10:10|494.22|490.22|494.24|490.24|494.25|490.25|494.21|490.21|12
1610788220000|2021-01-16 09:10:20|494.12|490.12|494.05|490.05|494.14|490.14|494.03|490.03|21
1610788230000|2021-01-16 09:10:30|494.04|490.04|494.06|490.06|494.09|490.09|493.97|489.97|27
1610788240000|2021-01-16 09:10:40|494.05|490.05|494.37|490.37|494.37|490.37|494.05|490.05|21
1610788250000|2021-01-16 09:10:50|494.39|490.39|494.06|490.06|494.46|490.46|494.06|490.06|28
1610788260000|2021-01-16 09:11:00|494.07|490.07|494.11|490.11|494.17|490.17|493.87|489.87|30
1610788270000|2021-01-16 09:11:10|494.14|490.14|494.45|490.45|494.46|490.46|494.12|490.12|22
1610788280000|2021-01-16 09:11:20|494.41|490.41|494.31|490.31|494.44|490.44|494.3|490.3|27
1610788290000|2021-01-16 09:11:30|494.32|490.32|494.55|490.55|494.62|490.62|494.32|490.32|20
1610788300000|2021-01-16 09:11:40|494.54|490.54|494.54|490.54|494.62|490.62|494.5|490.5|17
1610788310000|2021-01-16 09:11:50|494.55|490.55|494.47|490.47|494.55|490.55|494.42|490.42|25
1610788320000|2021-01-16 09:12:00|494.48|490.48|494.45|490.45|494.56|490.56|494.45|490.45|26
1610788330000|2021-01-16 09:12:10|494.48|490.48|494.48|490.48|494.71|490.71|494.46|490.46|27
1610788340000|2021-01-16 09:12:20|494.44|490.44|494.43|490.43|494.53|490.53|494.41|490.41|23
1610788350000|2021-01-16 09:12:30|494.45|490.45|494.37|490.37|494.69|490.69|494.37|490.37|25
1610788360000|2021-01-16 09:12:40|494.38|490.38|494.52|490.52|494.54|490.54|494.35|490.35|23
1610788370000|2021-01-16 09:12:50|494.5|490.5|494.53|490.53|494.57|490.57|494.49|490.49|21
1610788380000|2021-01-16 09:13:00|494.52|490.52|494.61|490.61|494.65|490.65|494.52|490.52|16
1610788390000|2021-01-16 09:13:10|494.58|490.58|494.48|490.48|494.63|490.63|494.47|490.47|27
1610788400000|2021-01-16 09:13:20|494.47|490.47|494.54|490.54|494.63|490.63|494.46|490.46|28
1610788410000|2021-01-16 09:13:30|494.53|490.53|494.43|490.43|494.54|490.54|494.3|490.3|29
1610788420000|2021-01-16 09:13:40|494.41|490.41|494.44|490.44|494.44|490.44|494.4|490.4|17
1610788430000|2021-01-16 09:13:50|494.45|490.45|494.34|490.34|494.45|490.45|494.34|490.34|21
1610788440000|2021-01-16 09:14:00|494.37|490.37|494.15|490.15|494.37|490.37|494.15|490.15|22
1610788450000|2021-01-16 09:14:10|494.16|490.16|494.78|490.78|494.79|490.79|494.15|490.15|26
1610788460000|2021-01-16 09:14:20|494.77|490.77|494.94|490.94|494.94|490.94|494.71|490.71|21
1610788470000|2021-01-16 09:14:30|495.06|491.06|494.83|490.83|495.06|491.06|494.78|490.78|30
1610788480000|2021-01-16 09:14:40|494.84|490.84|494.85|490.85|494.89|490.89|494.64|490.64|33
1610788490000|2021-01-16 09:14:50|494.84|490.84|494.91|490.91|495.02|491.02|494.84|490.84|23
1610788500000|2021-01-16 09:15:00|494.9|490.9|494.94|490.94|494.94|490.94|494.85|490.85|19
1610788510000|2021-01-16 09:15:10|494.9|490.9|495.07|491.07|495.32|491.32|494.9|490.9|20
1610788520000|2021-01-16 09:15:20|495.04|491.04|495.17|491.17|495.22|491.22|495.04|491.04|14
1610788530000|2021-01-16 09:15:30|495.16|491.16|495.14|491.14|495.26|491.26|495.12|491.12|19
1610788540000|2021-01-16 09:15:40|495.12|491.12|494.95|490.95|495.2|491.2|494.86|490.86|25
1610788550000|2021-01-16 09:15:50|494.94|490.94|494.62|490.62|495.08|491.08|494.62|490.62|32
1610788560000|2021-01-16 09:16:00|494.61|490.61|494.2|490.2|494.61|490.61|494.18|490.18|24
1610788570000|2021-01-16 09:16:10|494.23|490.23|494.07|490.07|494.23|490.23|494.03|490.03|20
1610788580000|2021-01-16 09:16:20|494.09|490.09|494.04|490.04|494.1|490.1|494.03|490.03|22
1610788590000|2021-01-16 09:16:30|494.05|490.05|494.11|490.11|494.11|490.11|494.04|490.04|19
1610788600000|2021-01-16 09:16:40|494.09|490.09|494.28|490.28|494.38|490.38|494.09|490.09|31
1610788610000|2021-01-16 09:16:50|494.25|490.25|494.24|490.24|494.27|490.27|494.08|490.08|28
1610788620000|2021-01-16 09:17:00|494.23|490.23|494.25|490.25|494.35|490.35|494.23|490.23|25
1610788630000|2021-01-16 09:17:10|494.28|490.28|494.21|490.21|494.29|490.29|494.2|490.2|18
1610788640000|2021-01-16 09:17:20|494.2|490.2|494.45|490.45|494.49|490.49|494.16|490.16|14
1610788650000|2021-01-16 09:17:30|494.46|490.46|494.48|490.48|494.49|490.49|494.45|490.45|9
1610788660000|2021-01-16 09:17:40|494.5|490.5|494.47|490.47|494.5|490.5|494.47|490.47|3
1610788670000|2021-01-16 09:17:50|494.46|490.46|494.37|490.37|494.47|490.47|494.37|490.37|11
1610788680000|2021-01-16 09:18:00|494.36|490.36|494.47|490.47|494.62|490.62|494.29|490.29|18
1610788690000|2021-01-16 09:18:10|494.48|490.48|494.47|490.47|494.48|490.48|494.47|490.47|2
1610788700000|2021-01-16 09:18:20|494.46|490.46|494.56|490.56|494.62|490.62|494.43|490.43|14
1610788710000|2021-01-16 09:18:30|494.55|490.55|494.58|490.58|494.58|490.58|494.47|490.47|13
1610788720000|2021-01-16 09:18:40|494.6|490.6|494.64|490.64|494.65|490.65|494.6|490.6|15
1610788730000|2021-01-16 09:18:50|494.62|490.62|494.43|490.43|494.64|490.64|494.42|490.42|12
1610788740000|2021-01-16 09:19:00|494.44|490.44|494.38|490.38|494.45|490.45|494.37|490.37|9
1610788750000|2021-01-16 09:19:10|494.37|490.37|494.19|490.19|494.37|490.37|494.11|490.11|24
1610788760000|2021-01-16 09:19:20|494.17|490.17|494.29|490.29|494.29|490.29|494.16|490.16|9
1610788770000|2021-01-16 09:19:30|494.42|490.42|494.59|490.59|494.62|490.62|494.42|490.42|25
1610788780000|2021-01-16 09:19:40|494.57|490.57|494.59|490.59|494.6|490.6|494.57|490.57|14
1610788790000|2021-01-16 09:19:50|494.57|490.57|494.45|490.45|494.67|490.67|494.45|490.45|22
1610788800000|2021-01-16 09:20:00|494.38|490.38|494.06|490.06|494.38|490.38|494.04|490.04|25
1610788810000|2021-01-16 09:20:10|494.05|490.05|494.26|490.26|494.28|490.28|494.04|490.04|15
1610788820000|2021-01-16 09:20:20|494.25|490.25|494.35|490.35|494.42|490.42|494.25|490.25|15
1610788830000|2021-01-16 09:20:30|494.36|490.36|494.38|490.38|494.44|490.44|494.36|490.36|19
1610788840000|2021-01-16 09:20:40|494.39|490.39|494.46|490.46|494.46|490.46|494.36|490.36|10
1610788850000|2021-01-16 09:20:50|494.43|490.43|494.61|490.61|494.66|490.66|494.43|490.43|20
1610788860000|2021-01-16 09:21:00|494.62|490.62|494.51|490.51|494.62|490.62|494.51|490.51|25
1610788870000|2021-01-16 09:21:10|494.53|490.53|494.13|490.13|494.53|490.53|494.06|490.06|25
1610788880000|2021-01-16 09:21:20|494.09|490.09|494.03|490.03|494.09|490.09|493.96|489.96|27
1610788890000|2021-01-16 09:21:30|494.04|490.04|494.27|490.27|494.3|490.3|494.04|490.04|15
1610788900000|2021-01-16 09:21:40|494.26|490.26|494.27|490.27|494.27|490.27|494.06|490.06|29
1610788910000|2021-01-16 09:21:50|494.28|490.28|494.18|490.18|494.28|490.28|494.18|490.18|14
1610788920000|2021-01-16 09:22:00|494.19|490.19|494.22|490.22|494.34|490.34|494.19|490.19|16
1610788930000|2021-01-16 09:22:10|494.25|490.25|494.21|490.21|494.25|490.25|494.16|490.16|16
1610788940000|2021-01-16 09:22:20|494.19|490.19|494|490|494.19|490.19|494|490|14
1610788950000|2021-01-16 09:22:30|494.01|490.01|493.94|489.94|494.01|490.01|493.94|489.94|9
1610788960000|2021-01-16 09:22:40|493.95|489.95|493.75|489.75|493.97|489.97|493.75|489.75|14
1610788970000|2021-01-16 09:22:50|493.76|489.76|493.78|489.78|493.78|489.78|493.65|489.65|19
1610788980000|2021-01-16 09:23:00|493.77|489.77|493.89|489.89|493.94|489.94|493.77|489.77|16
1610788990000|2021-01-16 09:23:10|493.87|489.87|494.38|490.38|494.45|490.45|493.87|489.87|15
1610789000000|2021-01-16 09:23:20|494.37|490.37|494.46|490.46|494.48|490.48|494.37|490.37|15
1610789010000|2021-01-16 09:23:30|494.44|490.44|494.37|490.37|494.45|490.45|494.34|490.34|26
1610789020000|2021-01-16 09:23:40|494.4|490.4|494.37|490.37|494.42|490.42|494.35|490.35|25
1610789030000|2021-01-16 09:23:50|494.38|490.38|494.73|490.73|494.73|490.73|494.37|490.37|19
1610789040000|2021-01-16 09:24:00|494.67|490.67|494.52|490.52|494.7|490.7|494.47|490.47|27
1610789050000|2021-01-16 09:24:10|494.55|490.55|494.73|490.73|494.75|490.75|494.53|490.53|16
1610789060000|2021-01-16 09:24:20|494.72|490.72|494.75|490.75|494.77|490.77|494.72|490.72|9
1610789070000|2021-01-16 09:24:30|494.73|490.73|494.36|490.36|494.73|490.73|494.18|490.18|25
1610789080000|2021-01-16 09:24:40|494.38|490.38|494.12|490.12|494.39|490.39|494.11|490.11|31
1610789090000|2021-01-16 09:24:50|494.08|490.08|493.97|489.97|494.11|490.11|493.87|489.87|30
1610789100000|2021-01-16 09:25:00|493.99|489.99|493.96|489.96|494.03|490.03|493.87|489.87|26
1610789110000|2021-01-16 09:25:10|493.93|489.93|493.96|489.96|493.96|489.96|493.9|489.9|28
1610789120000|2021-01-16 09:25:20|493.95|489.95|493.92|489.92|493.95|489.95|493.9|489.9|18
1610789130000|2021-01-16 09:25:30|493.93|489.93|493.91|489.91|493.95|489.95|493.88|489.88|23
1610789140000|2021-01-16 09:25:40|493.9|489.9|494.04|490.04|494.05|490.05|493.9|489.9|23
1610789150000|2021-01-16 09:25:50|494.02|490.02|493.83|489.83|494.04|490.04|493.82|489.82|26
1610789160000|2021-01-16 09:26:00|493.84|489.84|493.85|489.85|493.87|489.87|493.81|489.81|20
1610789170000|2021-01-16 09:26:10|493.88|489.88|494.03|490.03|494.09|490.09|493.87|489.87|29
1610789180000|2021-01-16 09:26:20|494.01|490.01|494.02|490.02|494.05|490.05|493.96|489.96|25
1610789190000|2021-01-16 09:26:30|494.03|490.03|494.04|490.04|494.06|490.06|494.01|490.01|18
1610789200000|2021-01-16 09:26:40|494.02|490.02|494.01|490.01|494.03|490.03|493.96|489.96|17
1610789210000|2021-01-16 09:26:50|494.02|490.02|493.92|489.92|494.03|490.03|493.84|489.84|21
1610789220000|2021-01-16 09:27:00|493.91|489.91|493.85|489.85|493.92|489.92|493.85|489.85|13
1610789230000|2021-01-16 09:27:10|493.87|489.87|493.96|489.96|494.06|490.06|493.87|489.87|12
1610789240000|2021-01-16 09:27:20|493.95|489.95|493.94|489.94|493.96|489.96|493.92|489.92|12
1610789250000|2021-01-16 09:27:30|493.95|489.95|493.73|489.73|493.96|489.96|493.73|489.73|19
1610789260000|2021-01-16 09:27:40|493.74|489.74|493.72|489.72|493.74|489.74|493.72|489.72|9
1610789270000|2021-01-16 09:27:50|493.73|489.73|493.6|489.6|493.73|489.73|493.59|489.59|8
1610789280000|2021-01-16 09:28:00|493.56|489.56|493.37|489.37|493.56|489.56|493.29|489.29|22
1610789290000|2021-01-16 09:28:10|493.36|489.36|493.11|489.11|493.36|489.36|493.04|489.04|19
1610789300000|2021-01-16 09:28:20|493.12|489.12|493.61|489.61|493.61|489.61|493.12|489.12|25
1610789310000|2021-01-16 09:28:30|493.6|489.6|493.59|489.59|493.62|489.62|493.58|489.58|14
1610789320000|2021-01-16 09:28:40|493.6|489.6|493.66|489.66|493.87|489.87|493.59|489.59|18
1610789330000|2021-01-16 09:28:50|493.69|489.69|493.8|489.8|493.83|489.83|493.68|489.68|21
1610789340000|2021-01-16 09:29:00|493.82|489.82|493.8|489.8|493.83|489.83|493.78|489.78|25
1610789350000|2021-01-16 09:29:10|493.81|489.81|493.73|489.73|493.81|489.81|493.62|489.62|26
1610789360000|2021-01-16 09:29:20|493.85|489.85|493.89|489.89|493.95|489.95|493.79|489.79|18
1610789370000|2021-01-16 09:29:30|493.91|489.91|493.81|489.81|493.91|489.91|493.7|489.7|24
1610789380000|2021-01-16 09:29:40|493.79|489.79|493.75|489.75|493.81|489.81|493.75|489.75|7
1610789390000|2021-01-16 09:29:50|493.78|489.78|493.75|489.75|493.78|489.78|493.68|489.68|14
1610789400000|2021-01-16 09:30:00|493.76|489.76|494.2|490.2|494.26|490.26|493.76|489.76|27
1610789410000|2021-01-16 09:30:10|494.18|490.18|494.29|490.29|494.32|490.32|494.18|490.18|19
1610789420000|2021-01-16 09:30:20|494.28|490.28|494.26|490.26|494.37|490.37|494.11|490.11|22
1610789430000|2021-01-16 09:30:30|494.27|490.27|494.33|490.33|494.52|490.52|494.27|490.27|23
1610789440000|2021-01-16 09:30:40|494.31|490.31|494.5|490.5|494.51|490.51|494.29|490.29|17
1610789450000|2021-01-16 09:30:50|494.49|490.49|494.5|490.5|494.5|490.5|494.48|490.48|3
1610789460000|2021-01-16 09:31:00|494.48|490.48|494.41|490.41|494.48|490.48|494.38|490.38|17
1610789470000|2021-01-16 09:31:10|494.38|490.38|494.45|490.45|494.54|490.54|494.38|490.38|16
1610789480000|2021-01-16 09:31:20|494.44|490.44|494.81|490.81|494.83|490.83|494.43|490.43|21
1610789490000|2021-01-16 09:31:30|494.82|490.82|494.76|490.76|494.82|490.82|494.74|490.74|23
1610789500000|2021-01-16 09:31:40|494.75|490.75|494.76|490.76|494.81|490.81|494.71|490.71|24
1610789510000|2021-01-16 09:31:50|494.74|490.74|494.74|490.74|494.87|490.87|494.73|490.73|22
1610789520000|2021-01-16 09:32:00|494.72|490.72|494.68|490.68|494.85|490.85|494.66|490.66|23
1610789530000|2021-01-16 09:32:10|494.67|490.67|494.51|490.51|494.68|490.68|494.51|490.51|11
1610789540000|2021-01-16 09:32:20|494.49|490.49|493.94|489.94|494.49|490.49|493.93|489.93|17
1610789550000|2021-01-16 09:32:30|493.95|489.95|493.98|489.98|493.99|489.99|493.82|489.82|17
1610789560000|2021-01-16 09:32:40|493.97|489.97|493.99|489.99|493.99|489.99|493.8|489.8|24
1610789570000|2021-01-16 09:32:50|493.98|489.98|493.79|489.79|493.98|489.98|493.79|489.79|22
1610789580000|2021-01-16 09:33:00|493.83|489.83|493.9|489.9|493.9|489.9|493.67|489.67|17
1610789590000|2021-01-16 09:33:10|493.89|489.89|493.77|489.77|493.9|489.9|493.74|489.74|8
1610789600000|2021-01-16 09:33:20|493.76|489.76|493.75|489.75|493.77|489.77|493.75|489.75|5
1610789610000|2021-01-16 09:33:30|493.76|489.76|494.14|490.14|494.33|490.33|493.75|489.75|19
1610789620000|2021-01-16 09:33:40|494.13|490.13|494.16|490.16|494.26|490.26|494.13|490.13|22
1610789630000|2021-01-16 09:33:50|494.18|490.18|494.66|490.66|494.66|490.66|494.18|490.18|21
1610789640000|2021-01-16 09:34:00|494.68|490.68|494.3|490.3|494.68|490.68|494.24|490.24|32
1610789650000|2021-01-16 09:34:10|494.29|490.29|494.31|490.31|494.38|490.38|494.28|490.28|21
1610789660000|2021-01-16 09:34:20|494.3|490.3|494.35|490.35|494.37|490.37|494.29|490.29|20
1610789670000|2021-01-16 09:34:30|494.34|490.34|494.1|490.1|494.34|490.34|494.04|490.04|23
1610789680000|2021-01-16 09:34:40|494.14|490.14|494.26|490.26|494.32|490.32|494.09|490.09|22
1610789690000|2021-01-16 09:34:50|494.24|490.24|493.98|489.98|494.24|490.24|493.94|489.94|29
1610789700000|2021-01-16 09:35:00|493.96|489.96|493.96|489.96|494.17|490.17|493.94|489.94|30
1610789710000|2021-01-16 09:35:10|493.97|489.97|493.78|489.78|493.98|489.98|493.77|489.77|18
1610789720000|2021-01-16 09:35:20|493.79|489.79|493.96|489.96|493.96|489.96|493.79|489.79|14
1610789730000|2021-01-16 09:35:30|493.95|489.95|494.24|490.24|494.25|490.25|493.95|489.95|22
1610789740000|2021-01-16 09:35:40|494.11|490.11|494.09|490.09|494.18|490.18|493.97|489.97|27
1610789750000|2021-01-16 09:35:50|494.12|490.12|494.19|490.19|494.25|490.25|494.08|490.08|19
1610789760000|2021-01-16 09:36:00|494.21|490.21|494.17|490.17|494.21|490.21|494.14|490.14|23
1610789770000|2021-01-16 09:36:10|494.16|490.16|493.81|489.81|494.16|490.16|493.81|489.81|26
1610789780000|2021-01-16 09:36:20|493.8|489.8|493.89|489.89|493.89|489.89|493.78|489.78|21
1610789790000|2021-01-16 09:36:30|493.9|489.9|493.97|489.97|494.04|490.04|493.89|489.89|28
1610789800000|2021-01-16 09:36:40|493.98|489.98|493.98|489.98|493.99|489.99|493.96|489.96|17
1610789810000|2021-01-16 09:36:50|493.99|489.99|493.95|489.95|494.22|490.22|493.95|489.95|24
1610789820000|2021-01-16 09:37:00|493.96|489.96|494.1|490.1|494.14|490.14|493.89|489.89|22
1610789830000|2021-01-16 09:37:10|494.09|490.09|494.17|490.17|494.21|490.21|494.06|490.06|24
1610789840000|2021-01-16 09:37:20|494.18|490.18|494.16|490.16|494.18|490.18|494.16|490.16|12
1610789850000|2021-01-16 09:37:30|494.17|490.17|494.17|490.17|494.19|490.19|494.16|490.16|12
1610789860000|2021-01-16 09:37:40|494.18|490.18|494.25|490.25|494.25|490.25|494.18|490.18|7
1610789870000|2021-01-16 09:37:50|494.27|490.27|494.29|490.29|494.3|490.3|494.26|490.26|15
1610789880000|2021-01-16 09:38:00|494.28|490.28|494.25|490.25|494.3|490.3|494.23|490.23|18
1610789890000|2021-01-16 09:38:10|494.26|490.26|494.09|490.09|494.26|490.26|494.07|490.07|28
1610789900000|2021-01-16 09:38:20|494.11|490.11|494.04|490.04|494.11|490.11|494.03|490.03|10
1610789910000|2021-01-16 09:38:30|494.03|490.03|494.08|490.08|494.08|490.08|494.03|490.03|10
1610789920000|2021-01-16 09:38:40|494.07|490.07|494.25|490.25|494.3|490.3|494.07|490.07|17
1610789930000|2021-01-16 09:38:50|494.24|490.24|494.27|490.27|494.27|490.27|494.23|490.23|11
1610789940000|2021-01-16 09:39:00|494.25|490.25|494.18|490.18|494.41|490.41|494.14|490.14|19
1610789950000|2021-01-16 09:39:10|494.17|490.17|494.2|490.2|494.27|490.27|494.11|490.11|19
1610789960000|2021-01-16 09:39:20|494.22|490.22|494.28|490.28|494.39|490.39|494.17|490.17|17
1610789970000|2021-01-16 09:39:30|494.38|490.38|494.65|490.65|494.65|490.65|494.38|490.38|11
1610789980000|2021-01-16 09:39:40|494.63|490.63|494.67|490.67|494.73|490.73|494.63|490.63|7
1610789990000|2021-01-16 09:39:50|494.66|490.66|494.66|490.66|494.69|490.69|494.65|490.65|17
1610790000000|2021-01-16 09:40:00|494.79|490.79|495.56|491.56|495.58|491.58|494.79|490.79|26
1610790010000|2021-01-16 09:40:10|495.55|491.55|495.57|491.57|495.58|491.58|495.44|491.44|21
1610790020000|2021-01-16 09:40:20|495.56|491.56|495.66|491.66|495.67|491.67|495.54|491.54|11
1610790030000|2021-01-16 09:40:30|495.62|491.62|496.14|492.14|496.14|492.14|495.59|491.59|19
1610790040000|2021-01-16 09:40:40|496.09|492.09|496.59|492.59|496.59|492.59|496.09|492.09|36
1610790050000|2021-01-16 09:40:50|496.57|492.57|496.49|492.49|496.57|492.57|496.49|492.49|30
1610790060000|2021-01-16 09:41:00|496.5|492.5|496.29|492.29|496.55|492.55|496.2|492.2|27
1610790070000|2021-01-16 09:41:10|496.3|492.3|496.31|492.31|496.45|492.45|496.3|492.3|24
1610790080000|2021-01-16 09:41:20|496.34|492.34|495.9|491.9|496.34|492.34|495.9|491.9|22
1610790090000|2021-01-16 09:41:30|495.91|491.91|495.79|491.79|495.91|491.91|495.74|491.74|12
1610790100000|2021-01-16 09:41:40|495.8|491.8|495.67|491.67|495.8|491.8|495.63|491.63|20
1610790110000|2021-01-16 09:41:50|495.68|491.68|495.43|491.43|495.74|491.74|495.43|491.43|24
1610790120000|2021-01-16 09:42:00|495.44|491.44|495.02|491.02|495.44|491.44|495.02|491.02|17
1610790130000|2021-01-16 09:42:10|495.01|491.01|494.8|490.8|495.01|491.01|494.66|490.66|24
1610790140000|2021-01-16 09:42:20|494.81|490.81|494.94|490.94|494.94|490.94|494.8|490.8|19
1610790150000|2021-01-16 09:42:30|494.92|490.92|494.95|490.95|495.06|491.06|494.91|490.91|29
1610790160000|2021-01-16 09:42:40|494.91|490.91|494.71|490.71|494.91|490.91|494.68|490.68|26
1610790170000|2021-01-16 09:42:50|494.72|490.72|494.78|490.78|494.88|490.88|494.72|490.72|16
1610790180000|2021-01-16 09:43:00|494.8|490.8|494.71|490.71|494.85|490.85|494.69|490.69|27
1610790190000|2021-01-16 09:43:10|494.72|490.72|494.46|490.46|494.73|490.73|494.41|490.41|22
1610790200000|2021-01-16 09:43:20|494.44|490.44|494.48|490.48|494.48|490.48|494.44|490.44|16
1610790210000|2021-01-16 09:43:30|494.49|490.49|494.89|490.89|494.94|490.94|494.49|490.49|24
1610790220000|2021-01-16 09:43:40|494.85|490.85|494.68|490.68|494.85|490.85|494.68|490.68|32
1610790230000|2021-01-16 09:43:50|494.69|490.69|494.66|490.66|494.76|490.76|494.62|490.62|19
1610790240000|2021-01-16 09:44:00|494.68|490.68|494.26|490.26|494.71|490.71|494.26|490.26|23
1610790250000|2021-01-16 09:44:10|494.28|490.28|494.25|490.25|494.28|490.28|494.21|490.21|18
1610790260000|2021-01-16 09:44:20|494.24|490.24|494.28|490.28|494.32|490.32|494.24|490.24|11
1610790270000|2021-01-16 09:44:30|494.26|490.26|494.31|490.31|494.41|490.41|494.23|490.23|15
1610790280000|2021-01-16 09:44:40|494.32|490.32|494.31|490.31|494.32|490.32|494.2|490.2|14
1610790290000|2021-01-16 09:44:50|494.3|490.3|494.28|490.28|494.31|490.31|494.27|490.27|27
1610790300000|2021-01-16 09:45:00|494.29|490.29|494.19|490.19|494.31|490.31|494.19|490.19|16
1610790310000|2021-01-16 09:45:10|494.2|490.2|494.12|490.12|494.21|490.21|494.11|490.11|12
1610790320000|2021-01-16 09:45:20|494.13|490.13|494.13|490.13|494.19|490.19|494.11|490.11|13
1610790330000|2021-01-16 09:45:30|494.12|490.12|494.18|490.18|494.19|490.19|494.1|490.1|11
1610790340000|2021-01-16 09:45:40|494.16|490.16|494.19|490.19|494.2|490.2|494.09|490.09|23
1610790350000|2021-01-16 09:45:50|494.2|490.2|494.23|490.23|494.23|490.23|494.2|490.2|9
1610790360000|2021-01-16 09:46:00|494.21|490.21|494.03|490.03|494.21|490.21|494.01|490.01|16
1610790370000|2021-01-16 09:46:10|494.04|490.04|493.72|489.72|494.05|490.05|493.69|489.69|18
1610790380000|2021-01-16 09:46:20|493.71|489.71|493.74|489.74|493.75|489.75|493.71|489.71|21
1610790390000|2021-01-16 09:46:30|493.7|489.7|493.72|489.72|493.75|489.75|493.7|489.7|9
1610790400000|2021-01-16 09:46:40|493.73|489.73|494.09|490.09|494.09|490.09|493.72|489.72|15
1610790410000|2021-01-16 09:46:50|494.08|490.08|494.05|490.05|494.08|490.08|494.05|490.05|21
1610790420000|2021-01-16 09:47:00|494.06|490.06|494.1|490.1|494.15|490.15|494.06|490.06|16
1610790430000|2021-01-16 09:47:10|494.11|490.11|493.86|489.86|494.17|490.17|493.85|489.85|17
1610790440000|2021-01-16 09:47:20|493.87|489.87|494.65|490.65|494.65|490.65|493.86|489.86|24
1610790450000|2021-01-16 09:47:30|494.63|490.63|495.38|491.38|495.38|491.38|494.63|490.63|23
1610790460000|2021-01-16 09:47:40|495.37|491.37|495.23|491.23|495.37|491.37|495.21|491.21|25
1610790470000|2021-01-16 09:47:50|495.22|491.22|494.85|490.85|495.25|491.25|494.77|490.77|23
1610790480000|2021-01-16 09:48:00|494.87|490.87|495.13|491.13|495.23|491.23|494.87|490.87|16
1610790490000|2021-01-16 09:48:10|495.12|491.12|495.36|491.36|495.38|491.38|495.12|491.12|24
1610790500000|2021-01-16 09:48:20|495.34|491.34|495.35|491.35|495.39|491.39|495.24|491.24|29
1610790510000|2021-01-16 09:48:30|495.38|491.38|495.44|491.44|495.44|491.44|495.31|491.31|17
1610790520000|2021-01-16 09:48:40|495.18|491.18|495.1|491.1|495.21|491.21|494.92|490.92|20
1610790530000|2021-01-16 09:48:50|495.09|491.09|494.94|490.94|495.14|491.14|494.9|490.9|8
1610790540000|2021-01-16 09:49:00|494.96|490.96|494.88|490.88|495.18|491.18|494.87|490.87|22
1610790550000|2021-01-16 09:49:10|494.89|490.89|495.03|491.03|495.06|491.06|494.89|490.89|27
1610790560000|2021-01-16 09:49:20|495.06|491.06|495.55|491.55|495.55|491.55|495.06|491.06|19
1610790570000|2021-01-16 09:49:30|495.65|491.65|495.5|491.5|495.65|491.65|495.49|491.49|5
1610790580000|2021-01-16 09:49:40|495.51|491.51|495.84|491.84|495.94|491.94|495.51|491.51|22
1610790590000|2021-01-16 09:49:50|495.83|491.83|495.84|491.84|495.86|491.86|495.81|491.81|11
1610790600000|2021-01-16 09:50:00|495.82|491.82|495.81|491.81|495.82|491.82|495.77|491.77|11
1610790610000|2021-01-16 09:50:10|495.82|491.82|496.11|492.11|496.17|492.17|495.82|491.82|17
1610790620000|2021-01-16 09:50:20|496.13|492.13|496.41|492.41|496.41|492.41|496.13|492.13|7
1610790630000|2021-01-16 09:50:30|496.4|492.4|496.3|492.3|496.44|492.44|496.26|492.26|11
1610790640000|2021-01-16 09:50:40|496.31|492.31|496.41|492.41|496.53|492.53|496.3|492.3|12
1610790650000|2021-01-16 09:50:50|496.52|492.52|496.67|492.67|496.67|492.67|496.5|492.5|22
1610790660000|2021-01-16 09:51:00|496.66|492.66|496.65|492.65|496.67|492.67|496.64|492.64|6
1610790670000|2021-01-16 09:51:10|496.63|492.63|496.51|492.51|496.64|492.64|496.51|492.51|20
1610790680000|2021-01-16 09:51:20|496.1|492.1|496.33|492.33|496.33|492.33|496.1|492.1|24
1610790690000|2021-01-16 09:51:30|496.35|492.35|496.29|492.29|496.38|492.38|496.29|492.29|20
1610790700000|2021-01-16 09:51:40|496.31|492.31|496.4|492.4|496.42|492.42|496.3|492.3|21
1610790710000|2021-01-16 09:51:50|496.38|492.38|496.33|492.33|496.42|492.42|496.28|492.28|15
1610790720000|2021-01-16 09:52:00|496.32|492.32|496.16|492.16|496.33|492.33|496.13|492.13|20
1610790730000|2021-01-16 09:52:10|496.18|492.18|496.29|492.29|496.32|492.32|496.15|492.15|18
1610790740000|2021-01-16 09:52:20|496.31|492.31|496.39|492.39|496.42|492.42|496.31|492.31|27
1610790750000|2021-01-16 09:52:30|496.41|492.41|496.71|492.71|496.73|492.73|496.38|492.38|19
1610790760000|2021-01-16 09:52:40|496.7|492.7|496.57|492.57|496.75|492.75|496.52|492.52|21
1610790770000|2021-01-16 09:52:50|496.55|492.55|497.05|493.05|497.09|493.09|496.55|492.55|28
1610790780000|2021-01-16 09:53:00|497.04|493.04|497.1|493.1|497.32|493.32|497.04|493.04|23
1610790790000|2021-01-16 09:53:10|497.11|493.11|497.21|493.21|497.25|493.25|497.1|493.1|22
1610790800000|2021-01-16 09:53:20|497.22|493.22|496.68|492.68|497.22|493.22|496.65|492.65|24
1610790810000|2021-01-16 09:53:30|496.69|492.69|496.53|492.53|496.75|492.75|496.43|492.43|20
1610790820000|2021-01-16 09:53:40|496.54|492.54|496.48|492.48|496.54|492.54|496.46|492.46|20
1610790830000|2021-01-16 09:53:50|496.49|492.49|496.49|492.49|496.54|492.54|496.46|492.46|18
1610790840000|2021-01-16 09:54:00|496.48|492.48|496.34|492.34|496.52|492.52|496.28|492.28|22
1610790850000|2021-01-16 09:54:10|496.33|492.33|495.66|491.66|496.33|492.33|495.65|491.65|31
1610790860000|2021-01-16 09:54:20|495.67|491.67|495.87|491.87|495.88|491.88|495.55|491.55|26
1610790870000|2021-01-16 09:54:30|495.71|491.71|495.42|491.42|495.76|491.76|495.4|491.4|19
1610790880000|2021-01-16 09:54:40|495.43|491.43|495.69|491.69|495.75|491.75|495.41|491.41|20
1610790890000|2021-01-16 09:54:50|495.72|491.72|495.68|491.68|495.77|491.77|495.68|491.68|20
1610790900000|2021-01-16 09:55:00|495.67|491.67|495.44|491.44|495.71|491.71|495.34|491.34|17
1610790910000|2021-01-16 09:55:10|495.43|491.43|495.32|491.32|495.52|491.52|495.3|491.3|22
1610790920000|2021-01-16 09:55:20|495.34|491.34|495.35|491.35|495.42|491.42|495.26|491.26|15
1610790930000|2021-01-16 09:55:30|495.32|491.32|495.45|491.45|495.45|491.45|495.28|491.28|20
1610790940000|2021-01-16 09:55:40|495.44|491.44|495.5|491.5|495.5|491.5|495.44|491.44|7
1610790950000|2021-01-16 09:55:50|495.51|491.51|495.81|491.81|495.85|491.85|495.51|491.51|20
1610790960000|2021-01-16 09:56:00|495.82|491.82|495.8|491.8|495.82|491.82|495.79|491.79|6
1610790970000|2021-01-16 09:56:10|495.81|491.81|495.82|491.82|495.82|491.82|495.79|491.79|4
1610790980000|2021-01-16 09:56:20|495.81|491.81|495.81|491.81|495.81|491.81|495.81|491.81|1
1610790990000|2021-01-16 09:56:30|495.8|491.8|495.83|491.83|495.83|491.83|495.74|491.74|13
1610791000000|2021-01-16 09:56:40|495.82|491.82|495.78|491.78|495.89|491.89|495.76|491.76|14
1610791010000|2021-01-16 09:56:50|495.79|491.79|495.58|491.58|495.79|491.79|495.46|491.46|14
1610791020000|2021-01-16 09:57:00|495.59|491.59|495.57|491.57|495.59|491.59|495.53|491.53|10
1610791030000|2021-01-16 09:57:10|495.96|491.96|495.9|491.9|495.97|491.97|495.9|491.9|10
1610791040000|2021-01-16 09:57:20|495.91|491.91|495.71|491.71|495.98|491.98|495.62|491.62|22
1610791050000|2021-01-16 09:57:30|495.7|491.7|495.86|491.86|495.87|491.87|495.7|491.7|12
1610791060000|2021-01-16 09:57:40|495.85|491.85|495.83|491.83|495.86|491.86|495.81|491.81|19
1610791070000|2021-01-16 09:57:50|495.82|491.82|495.78|491.78|495.82|491.82|495.77|491.77|4
1610791080000|2021-01-16 09:58:00|495.77|491.77|495.63|491.63|495.77|491.77|495.58|491.58|15
1610791090000|2021-01-16 09:58:10|495.62|491.62|495.45|491.45|495.62|491.62|495.42|491.42|24
1610791100000|2021-01-16 09:58:20|495.48|491.48|495.52|491.52|495.69|491.69|495.48|491.48|25
1610791110000|2021-01-16 09:58:30|495.5|491.5|495.59|491.59|495.62|491.62|495.5|491.5|16
1610791120000|2021-01-16 09:58:40|495.6|491.6|495.56|491.56|495.6|491.6|495.54|491.54|22
1610791130000|2021-01-16 09:58:50|495.57|491.57|496.07|492.07|496.07|492.07|495.49|491.49|23
1610791140000|2021-01-16 09:59:00|496.08|492.08|495.99|491.99|496.08|492.08|495.97|491.97|17
1610791150000|2021-01-16 09:59:10|496.01|492.01|496.18|492.18|496.19|492.19|495.99|491.99|16
1610791160000|2021-01-16 09:59:20|496.16|492.16|496.25|492.25|496.3|492.3|496.16|492.16|11
1610791170000|2021-01-16 09:59:30|496.36|492.36|496.58|492.58|496.58|492.58|496.32|492.32|19
1610791180000|2021-01-16 09:59:40|496.56|492.56|496.68|492.68|496.69|492.69|496.56|492.56|20
1610791190000|2021-01-16 09:59:50|496.73|492.73|496.98|492.98|496.98|492.98|496.72|492.72|10
1610791200000|2021-01-16 10:00:00|496.91|492.91|498.35|494.35|498.35|494.35|496.91|492.91|28
1610791210000|2021-01-16 10:00:10|498.4|494.4|498.42|494.42|498.56|494.56|498.4|494.4|25
1610791220000|2021-01-16 10:00:20|498.32|494.32|498.07|494.07|498.32|494.32|497.82|493.82|36
1610791230000|2021-01-16 10:00:30|498.04|494.04|498.01|494.01|498.06|494.06|497.91|493.91|31
1610791240000|2021-01-16 10:00:40|498|494|497.63|493.63|498.06|494.06|497.63|493.63|27
1610791250000|2021-01-16 10:00:50|497.64|493.64|497.51|493.51|497.67|493.67|496.7|492.7|30
1610791260000|2021-01-16 10:01:00|497.5|493.5|497.44|493.44|497.5|493.5|497.34|493.34|29
1610791270000|2021-01-16 10:01:10|497.4|493.4|497.61|493.61|497.73|493.73|497.39|493.39|19
1610791280000|2021-01-16 10:01:20|497.63|493.63|497.68|493.68|497.68|493.68|497.6|493.6|14
1610791290000|2021-01-16 10:01:30|497.73|493.73|498.17|494.17|498.4|494.4|497.68|493.68|28
1610791300000|2021-01-16 10:01:40|498.2|494.2|498.61|494.61|498.66|494.66|498.2|494.2|15
1610791310000|2021-01-16 10:01:50|498.72|494.72|498.67|494.67|498.78|494.78|498.6|494.6|19
1610791320000|2021-01-16 10:02:00|498.68|494.68|498.71|494.71|498.76|494.76|498.68|494.68|22
1610791330000|2021-01-16 10:02:10|498.64|494.64|498.51|494.51|498.83|494.83|498.51|494.51|25
1610791340000|2021-01-16 10:02:20|498.53|494.53|497.89|493.89|498.53|494.53|497.86|493.86|27
1610791350000|2021-01-16 10:02:30|497.88|493.88|498.23|494.23|498.23|494.23|497.87|493.87|26
1610791360000|2021-01-16 10:02:40|498.22|494.22|498.27|494.27|498.36|494.36|498.17|494.17|26
1610791370000|2021-01-16 10:02:50|498.3|494.3|498.37|494.37|498.41|494.41|498.28|494.28|17
1610791380000|2021-01-16 10:03:00|498.65|494.65|499.15|495.15|499.15|495.15|498.62|494.62|23
1610791390000|2021-01-16 10:03:10|499.16|495.16|499.45|495.45|499.45|495.45|499|495|26
1610791400000|2021-01-16 10:03:20|499.44|495.44|499.56|495.56|499.58|495.58|499.37|495.37|24
1610791410000|2021-01-16 10:03:30|499.58|495.58|499.53|495.53|499.58|495.58|499.47|495.47|21
1610791420000|2021-01-16 10:03:40|499.55|495.55|499.92|495.92|500.1|496.1|499.54|495.54|23
1610791430000|2021-01-16 10:03:50|500|496|500.01|496.01|500.04|496.04|499.27|495.27|29
1610791440000|2021-01-16 10:04:00|500.02|496.02|500.02|496.02|500.16|496.16|499.93|495.93|22
1610791450000|2021-01-16 10:04:10|500.01|496.01|499.94|495.94|500.06|496.06|499.94|495.94|16
1610791460000|2021-01-16 10:04:20|499.93|495.93|499.53|495.53|499.97|495.97|499.52|495.52|18
1610791470000|2021-01-16 10:04:30|499.56|495.56|499.64|495.64|499.67|495.67|499.52|495.52|13
1610791480000|2021-01-16 10:04:40|499.52|495.52|499.58|495.58|499.71|495.71|499.42|495.42|24
1610791490000|2021-01-16 10:04:50|499.52|495.52|499.51|495.51|499.58|495.58|499.49|495.49|18
1610791500000|2021-01-16 10:05:00|499.58|495.58|500.35|496.35|500.43|496.43|499.53|495.53|31
1610791510000|2021-01-16 10:05:10|500.36|496.36|500.29|496.29|500.41|496.41|500.15|496.15|27
1610791520000|2021-01-16 10:05:20|500.3|496.3|500.56|496.56|500.61|496.61|500.3|496.3|18
1610791530000|2021-01-16 10:05:30|500.64|496.64|500.77|496.77|500.92|496.92|500.61|496.61|22
1610791540000|2021-01-16 10:05:40|500.87|496.87|500.78|496.78|500.9|496.9|500.71|496.71|16
1610791550000|2021-01-16 10:05:50|500.79|496.79|501.13|497.13|501.18|497.18|500.78|496.78|19
1610791560000|2021-01-16 10:06:00|501.11|497.11|501.51|497.51|501.85|497.85|501.11|497.11|25
1610791570000|2021-01-16 10:06:10|501.54|497.54|501.97|497.97|501.97|497.97|501.54|497.54|17
1610791580000|2021-01-16 10:06:20|501.98|497.98|502.52|498.52|502.56|498.56|501.98|497.98|16
1610791590000|2021-01-16 10:06:30|502.53|498.53|502.39|498.39|502.53|498.53|502.39|498.39|8
1610791600000|2021-01-16 10:06:40|502.4|498.4|502.68|498.68|502.68|498.68|502.4|498.4|11
1610791610000|2021-01-16 10:06:50|502.81|498.81|502.57|498.57|502.88|498.88|502.47|498.47|17
1610791620000|2021-01-16 10:07:00|502.58|498.58|501.96|497.96|502.76|498.76|501.96|497.96|32
1610791630000|2021-01-16 10:07:10|501.94|497.94|501.88|497.88|502.03|498.03|501.39|497.39|24
1610791640000|2021-01-16 10:07:20|501.97|497.97|502.02|498.02|502.04|498.04|501.94|497.94|19
1610791650000|2021-01-16 10:07:30|502.11|498.11|501.76|497.76|502.11|498.11|501.67|497.67|23
1610791660000|2021-01-16 10:07:40|501.75|497.75|501.56|497.56|502.1|498.1|501.56|497.56|21
1610791670000|2021-01-16 10:07:50|501.58|497.58|501.63|497.63|501.71|497.71|501.51|497.51|27
1610791680000|2021-01-16 10:08:00|501.64|497.64|501.73|497.73|502.14|498.14|501.62|497.62|26
1610791690000|2021-01-16 10:08:10|501.87|497.87|501.56|497.56|501.87|497.87|501.5|497.5|28
1610791700000|2021-01-16 10:08:20|501.86|497.86|501.67|497.67|501.9|497.9|501.58|497.58|24
1610791710000|2021-01-16 10:08:30|501.65|497.65|501.62|497.62|501.72|497.72|501.39|497.39|28
1610791720000|2021-01-16 10:08:40|501.64|497.64|501.69|497.69|501.75|497.75|501.56|497.56|31
1610791730000|2021-01-16 10:08:50|501.7|497.7|501.57|497.57|501.72|497.72|501.57|497.57|15
1610791740000|2021-01-16 10:09:00|501.5|497.5|502.07|498.07|502.08|498.08|501.48|497.48|14
1610791750000|2021-01-16 10:09:10|502.06|498.06|502.05|498.05|502.07|498.07|502.05|498.05|7
1610791760000|2021-01-16 10:09:20|502.04|498.04|502.5|498.5|502.5|498.5|502.04|498.04|18
1610791770000|2021-01-16 10:09:30|502.45|498.45|502.17|498.17|502.45|498.45|502.16|498.16|17
1610791780000|2021-01-16 10:09:40|502.16|498.16|502|498|502.16|498.16|502|498|16
1610791790000|2021-01-16 10:09:50|502.01|498.01|502.03|498.03|502.03|498.03|501.96|497.96|8
1610791800000|2021-01-16 10:10:00|502.06|498.06|502.3|498.3|502.38|498.38|502.03|498.03|21
1610791810000|2021-01-16 10:10:10|502.29|498.29|502.49|498.49|502.49|498.49|502.19|498.19|20
1610791820000|2021-01-16 10:10:20|502.46|498.46|502.53|498.53|502.57|498.57|502.46|498.46|18
1610791830000|2021-01-16 10:10:30|502.5|498.5|503|499|503.02|499.02|502.47|498.47|21
1610791840000|2021-01-16 10:10:40|502.94|498.94|503.08|499.08|503.18|499.18|502.76|498.76|28
1610791850000|2021-01-16 10:10:50|503.13|499.13|503.24|499.24|503.34|499.34|503.13|499.13|22
1610791860000|2021-01-16 10:11:00|503.23|499.23|503.23|499.23|503.42|499.42|503.21|499.21|26
1610791870000|2021-01-16 10:11:10|503.22|499.22|502.98|498.98|503.22|499.22|502.93|498.93|28
1610791880000|2021-01-16 10:11:20|502.96|498.96|503.17|499.17|503.17|499.17|502.95|498.95|21
1610791890000|2021-01-16 10:11:30|503.15|499.15|503.05|499.05|503.15|499.15|503|499|16
1610791900000|2021-01-16 10:11:40|503.07|499.07|502.89|498.89|503.08|499.08|502.88|498.88|14
1610791910000|2021-01-16 10:11:50|502.88|498.88|502.78|498.78|503.07|499.07|502.74|498.74|23
1610791920000|2021-01-16 10:12:00|502.77|498.77|503.25|499.25|503.35|499.35|502.77|498.77|25
1610791930000|2021-01-16 10:12:10|503.37|499.37|503.26|499.26|503.38|499.38|503.26|499.26|28
1610791940000|2021-01-16 10:12:20|503.28|499.28|503.32|499.32|503.37|499.37|503.24|499.24|17
1610791950000|2021-01-16 10:12:30|503.47|499.47|503.69|499.69|503.81|499.81|503.47|499.47|29
1610791960000|2021-01-16 10:12:40|503.68|499.68|503.61|499.61|503.68|499.68|503.54|499.54|21
1610791970000|2021-01-16 10:12:50|503.6|499.6|503.61|499.61|503.61|499.61|503.53|499.53|9
1610791980000|2021-01-16 10:13:00|503.62|499.62|503.56|499.56|503.62|499.62|503.55|499.55|8
1610791990000|2021-01-16 10:13:10|503.57|499.57|503.85|499.85|503.85|499.85|503.57|499.57|22
1610792000000|2021-01-16 10:13:20|503.83|499.83|504.51|500.51|504.57|500.57|503.83|499.83|22
1610792010000|2021-01-16 10:13:30|504.52|500.52|504.53|500.53|505.08|501.08|504.48|500.48|31
1610792020000|2021-01-16 10:13:40|504.49|500.49|505.32|501.32|505.33|501.33|504.49|500.49|30
1610792030000|2021-01-16 10:13:50|505.38|501.38|505.8|501.8|505.82|501.82|505.38|501.38|25
1610792040000|2021-01-16 10:14:00|505.82|501.82|505.83|501.83|505.85|501.85|505.81|501.81|9
1610792050000|2021-01-16 10:14:10|505.84|501.84|505.88|501.88|505.88|501.88|505.82|501.82|6
1610792060000|2021-01-16 10:14:20|505.9|501.9|505.84|501.84|505.91|501.91|505.83|501.83|14
1610792070000|2021-01-16 10:14:30|505.82|501.82|505.75|501.75|505.83|501.83|505.75|501.75|9
1610792080000|2021-01-16 10:14:40|505.71|501.71|505.04|501.04|505.73|501.73|505.03|501.03|29
1610792090000|2021-01-16 10:14:50|504.99|500.99|504.11|500.11|504.99|500.99|504.11|500.11|20
1610792100000|2021-01-16 10:15:00|504.13|500.13|504.83|500.83|504.86|500.86|504.11|500.11|23
1610792110000|2021-01-16 10:15:10|504.88|500.88|503.91|499.91|504.88|500.88|503.91|499.91|33
1610792120000|2021-01-16 10:15:20|504|500|504.59|500.59|504.6|500.6|504|500|24
1610792130000|2021-01-16 10:15:30|504.6|500.6|504.46|500.46|504.64|500.64|504.4|500.4|20
1610792140000|2021-01-16 10:15:40|504.45|500.45|504.37|500.37|504.62|500.62|504.37|500.37|22
1610792150000|2021-01-16 10:15:50|504.38|500.38|504.35|500.35|504.39|500.39|504.34|500.34|11
1610792160000|2021-01-16 10:16:00|504.36|500.36|504.04|500.04|504.36|500.36|503.98|499.98|20
1610792170000|2021-01-16 10:16:10|504.03|500.03|503.8|499.8|504.04|500.04|503.54|499.54|31
1610792180000|2021-01-16 10:16:20|503.79|499.79|503.77|499.77|503.81|499.81|503.6|499.6|24
1610792190000|2021-01-16 10:16:30|503.78|499.78|504.05|500.05|504.13|500.13|503.75|499.75|23
1610792200000|2021-01-16 10:16:40|504.06|500.06|503.6|499.6|504.06|500.06|503.6|499.6|21
1610792210000|2021-01-16 10:16:50|503.61|499.61|503.42|499.42|503.61|499.61|503.42|499.42|20
1610792220000|2021-01-16 10:17:00|503.43|499.43|503.57|499.57|503.79|499.79|503.42|499.42|25
1610792230000|2021-01-16 10:17:10|503.59|499.59|503.58|499.58|503.69|499.69|503.55|499.55|31
1610792240000|2021-01-16 10:17:20|503.63|499.63|503.52|499.52|503.63|499.63|503.52|499.52|19
1610792250000|2021-01-16 10:17:30|503.5|499.5|503|499|503.51|499.51|503|499|26
1610792260000|2021-01-16 10:17:40|502.99|498.99|502.75|498.75|503|499|502.75|498.75|23
1610792270000|2021-01-16 10:17:50|502.76|498.76|502.91|498.91|502.91|498.91|502.74|498.74|21
1610792280000|2021-01-16 10:18:00|502.96|498.96|503.22|499.22|503.24|499.24|502.93|498.93|25
1610792290000|2021-01-16 10:18:10|503.23|499.23|503.76|499.76|503.76|499.76|503.23|499.23|19
1610792300000|2021-01-16 10:18:20|503.83|499.83|503.87|499.87|503.92|499.92|503.7|499.7|33
1610792310000|2021-01-16 10:18:30|503.88|499.88|503.74|499.74|503.98|499.98|503.68|499.68|30
1610792320000|2021-01-16 10:18:40|503.71|499.71|503.31|499.31|503.77|499.77|503.27|499.27|25
1610792330000|2021-01-16 10:18:50|503.33|499.33|503.42|499.42|503.52|499.52|503.22|499.22|27
1610792340000|2021-01-16 10:19:00|503.43|499.43|503.49|499.49|503.58|499.58|503.38|499.38|25
1610792350000|2021-01-16 10:19:10|503.5|499.5|503.77|499.77|503.83|499.83|503.5|499.5|31
1610792360000|2021-01-16 10:19:20|503.72|499.72|503.81|499.81|504.03|500.03|503.62|499.62|26
1610792370000|2021-01-16 10:19:30|503.79|499.79|503.64|499.64|503.83|499.83|503.59|499.59|26
1610792380000|2021-01-16 10:19:40|503.63|499.63|503.3|499.3|503.63|499.63|503.28|499.28|18
1610792390000|2021-01-16 10:19:50|503.32|499.32|503.35|499.35|503.39|499.39|503.29|499.29|23
1610792400000|2021-01-16 10:20:00|503.37|499.37|503.08|499.08|503.37|499.37|503.06|499.06|24
1610792410000|2021-01-16 10:20:10|503.09|499.09|503.14|499.14|503.15|499.15|503.08|499.08|14
1610792420000|2021-01-16 10:20:20|503.16|499.16|502.73|498.73|503.17|499.17|502.72|498.72|26
1610792430000|2021-01-16 10:20:30|502.72|498.72|502.53|498.53|502.85|498.85|502.53|498.53|20
1610792440000|2021-01-16 10:20:40|502.54|498.54|502.53|498.53|502.63|498.63|502.52|498.52|28
1610792450000|2021-01-16 10:20:50|502.54|498.54|503.26|499.26|503.26|499.26|502.53|498.53|25
1610792460000|2021-01-16 10:21:00|503.22|499.22|503.1|499.1|503.25|499.25|503.1|499.1|19
1610792470000|2021-01-16 10:21:10|503.11|499.11|503.01|499.01|503.13|499.13|502.84|498.84|16
1610792480000|2021-01-16 10:21:20|502.91|498.91|502.98|498.98|502.98|498.98|502.82|498.82|16
1610792490000|2021-01-16 10:21:30|502.99|498.99|502.73|498.73|503|499|502.71|498.71|22
1610792500000|2021-01-16 10:21:40|502.72|498.72|502.66|498.66|502.73|498.73|502.66|498.66|16
1610792510000|2021-01-16 10:21:50|502.69|498.69|502.74|498.74|502.79|498.79|502.69|498.69|21
1610792520000|2021-01-16 10:22:00|502.73|498.73|502.98|498.98|502.98|498.98|502.67|498.67|23
1610792530000|2021-01-16 10:22:10|502.99|498.99|502.99|498.99|503|499|502.94|498.94|26
1610792540000|2021-01-16 10:22:20|502.98|498.98|503.14|499.14|503.18|499.18|502.98|498.98|23
1610792550000|2021-01-16 10:22:30|503.15|499.15|504.09|500.09|504.09|500.09|503.11|499.11|27
1610792560000|2021-01-16 10:22:40|504.1|500.1|504.05|500.05|504.28|500.28|503.73|499.73|27
1610792570000|2021-01-16 10:22:50|504.04|500.04|503.6|499.6|504.04|500.04|503.42|499.42|19
1610792580000|2021-01-16 10:23:00|503.61|499.61|503.48|499.48|503.61|499.61|503.48|499.48|17
1610792590000|2021-01-16 10:23:10|503.49|499.49|503.16|499.16|503.53|499.53|503.11|499.11|26
1610792600000|2021-01-16 10:23:20|503.19|499.19|503.56|499.56|503.58|499.58|503.19|499.19|21
1610792610000|2021-01-16 10:23:30|503.59|499.59|503.49|499.49|503.64|499.64|503.48|499.48|24
1610792620000|2021-01-16 10:23:40|503.5|499.5|503.84|499.84|503.84|499.84|503.33|499.33|25
1610792630000|2021-01-16 10:23:50|503.85|499.85|503.43|499.43|504|500|503.43|499.43|23
1610792640000|2021-01-16 10:24:00|503.44|499.44|503.27|499.27|503.45|499.45|503.27|499.27|22
1610792650000|2021-01-16 10:24:10|502.98|498.98|503.31|499.31|503.36|499.36|502.98|498.98|18
1610792660000|2021-01-16 10:24:20|503.36|499.36|503.13|499.13|503.36|499.36|503.13|499.13|17
1610792670000|2021-01-16 10:24:30|503.14|499.14|503.1|499.1|503.16|499.16|503.06|499.06|9
1610792680000|2021-01-16 10:24:40|503.06|499.06|502.91|498.91|503.1|499.1|502.91|498.91|17
1610792690000|2021-01-16 10:24:50|502.9|498.9|502.92|498.92|502.92|498.92|502.83|498.83|14
1610792700000|2021-01-16 10:25:00|502.95|498.95|502.99|498.99|503.03|499.03|502.95|498.95|11
1610792710000|2021-01-16 10:25:10|503.1|499.1|503.11|499.11|503.25|499.25|503.06|499.06|20
1610792720000|2021-01-16 10:25:20|503.03|499.03|503.11|499.11|503.11|499.11|503.01|499.01|20
1610792730000|2021-01-16 10:25:30|503.1|499.1|503.04|499.04|503.1|499.1|503.01|499.01|26
1610792740000|2021-01-16 10:25:40|503.03|499.03|503.04|499.04|503.06|499.06|502.93|498.93|16
1610792750000|2021-01-16 10:25:50|502.99|498.99|502.81|498.81|503.01|499.01|502.76|498.76|15
1610792760000|2021-01-16 10:26:00|502.76|498.76|502.66|498.66|502.76|498.76|502.62|498.62|16
1610792770000|2021-01-16 10:26:10|502.67|498.67|502.66|498.66|502.67|498.67|502.66|498.66|2
1610792780000|2021-01-16 10:26:20|502.67|498.67|502.78|498.78|503.01|499.01|502.66|498.66|15
1610792790000|2021-01-16 10:26:30|502.77|498.77|502.75|498.75|502.78|498.78|502.75|498.75|11
1610792800000|2021-01-16 10:26:40|502.74|498.74|502.65|498.65|502.75|498.75|502.65|498.65|19
1610792810000|2021-01-16 10:26:50|502.62|498.62|502.52|498.52|502.62|498.62|502.52|498.52|8
1610792820000|2021-01-16 10:27:00|502.49|498.49|502.61|498.61|502.69|498.69|502.45|498.45|18
1610792830000|2021-01-16 10:27:10|502.6|498.6|502.35|498.35|502.65|498.65|502.34|498.34|16
1610792840000|2021-01-16 10:27:20|502.34|498.34|502.54|498.54|502.54|498.54|502.34|498.34|7
1610792850000|2021-01-16 10:27:30|502.55|498.55|502.52|498.52|502.55|498.55|502.51|498.51|5
1610792860000|2021-01-16 10:27:40|502.51|498.51|502.6|498.6|502.6|498.6|502.49|498.49|9
1610792870000|2021-01-16 10:27:50|502.61|498.61|502.53|498.53|502.66|498.66|502.51|498.51|14
1610792880000|2021-01-16 10:28:00|502.54|498.54|502.28|498.28|502.63|498.63|502.27|498.27|23
1610792890000|2021-01-16 10:28:10|502.27|498.27|502.16|498.16|502.27|498.27|502.14|498.14|12
1610792900000|2021-01-16 10:28:20|502.15|498.15|501.96|497.96|502.15|498.15|501.9|497.9|23
1610792910000|2021-01-16 10:28:30|501.95|497.95|502.49|498.49|502.52|498.52|501.94|497.94|25
1610792920000|2021-01-16 10:28:40|502.48|498.48|502.82|498.82|502.82|498.82|502.47|498.47|20
1610792930000|2021-01-16 10:28:50|502.81|498.81|502.26|498.26|502.81|498.81|502.26|498.26|19
1610792940000|2021-01-16 10:29:00|502.25|498.25|502.07|498.07|502.27|498.27|502.07|498.07|18
1610792950000|2021-01-16 10:29:10|502.06|498.06|501.99|497.99|502.06|498.06|501.99|497.99|5
1610792960000|2021-01-16 10:29:20|502|498|502.15|498.15|502.15|498.15|501.99|497.99|17
1610792970000|2021-01-16 10:29:30|502.16|498.16|502.22|498.22|502.34|498.34|502.15|498.15|17
1610792980000|2021-01-16 10:29:40|502.2|498.2|502.1|498.1|502.21|498.21|502.06|498.06|15
1610792990000|2021-01-16 10:29:50|502.11|498.11|502.38|498.38|502.39|498.39|502.11|498.11|15
1610793000000|2021-01-16 10:30:00|502.39|498.39|502.28|498.28|502.56|498.56|502.26|498.26|15
1610793010000|2021-01-16 10:30:10|502.29|498.29|502.22|498.22|502.31|498.31|502.22|498.22|14
1610793020000|2021-01-16 10:30:20|502.09|498.09|502.01|498.01|502.1|498.1|502.01|498.01|10
1610793030000|2021-01-16 10:30:30|501.87|497.87|501.18|497.18|501.88|497.88|501|497|34
1610793040000|2021-01-16 10:30:40|501.17|497.17|500.74|496.74|501.4|497.4|500.71|496.71|26
1610793050000|2021-01-16 10:30:50|500.7|496.7|500.23|496.23|500.7|496.7|500.23|496.23|33
1610793060000|2021-01-16 10:31:00|500.12|496.12|499.67|495.67|500.12|496.12|499.67|495.67|24
1610793070000|2021-01-16 10:31:10|499.72|495.72|499.91|495.91|499.91|495.91|499.7|495.7|20
1610793080000|2021-01-16 10:31:20|499.8|495.8|499.81|495.81|499.96|495.96|499.8|495.8|17
1610793090000|2021-01-16 10:31:30|499.83|495.83|499.74|495.74|499.83|495.83|499.62|495.62|29
1610793100000|2021-01-16 10:31:40|499.77|495.77|499.74|495.74|499.96|495.96|499.72|495.72|28
1610793110000|2021-01-16 10:31:50|499.72|495.72|499.94|495.94|499.96|495.96|499.69|495.69|21
1610793120000|2021-01-16 10:32:00|499.91|495.91|499.41|495.41|499.98|495.98|499.26|495.26|32
1610793130000|2021-01-16 10:32:10|499.47|495.47|499.38|495.38|499.52|495.52|499.34|495.34|23
1610793140000|2021-01-16 10:32:20|499.39|495.39|499.27|495.27|499.46|495.46|499.27|495.27|25
1610793150000|2021-01-16 10:32:30|499.28|495.28|498.99|494.99|499.71|495.71|498.99|494.99|31
1610793160000|2021-01-16 10:32:40|498.92|494.92|499.43|495.43|499.44|495.44|498.92|494.92|17
1610793170000|2021-01-16 10:32:50|499.45|495.45|499.15|495.15|499.48|495.48|499.08|495.08|27
1610793180000|2021-01-16 10:33:00|499.14|495.14|499.05|495.05|499.14|495.14|499.03|495.03|12
1610793190000|2021-01-16 10:33:10|499.06|495.06|498.99|494.99|499.06|495.06|498.78|494.78|18
1610793200000|2021-01-16 10:33:20|499|495|498.91|494.91|499.14|495.14|498.87|494.87|20
1610793210000|2021-01-16 10:33:30|498.89|494.89|499.29|495.29|499.49|495.49|498.88|494.88|30
1610793220000|2021-01-16 10:33:40|499.26|495.26|499.3|495.3|499.33|495.33|499.14|495.14|24
1610793230000|2021-01-16 10:33:50|499.29|495.29|499.32|495.32|499.33|495.33|499.23|495.23|16
1610793240000|2021-01-16 10:34:00|499.31|495.31|498.91|494.91|499.31|495.31|498.87|494.87|24
1610793250000|2021-01-16 10:34:10|498.92|494.92|498.81|494.81|498.92|494.92|498.81|494.81|12
1610793260000|2021-01-16 10:34:20|498.79|494.79|498.78|494.78|498.83|494.83|498.72|494.72|16
1610793270000|2021-01-16 10:34:30|498.77|494.77|498.41|494.41|498.77|494.77|498.4|494.4|13
1610793280000|2021-01-16 10:34:40|498.37|494.37|498.23|494.23|498.37|494.37|498.18|494.18|16
1610793290000|2021-01-16 10:34:50|498.22|494.22|498.07|494.07|498.22|494.22|497.95|493.95|30
1610793300000|2021-01-16 10:35:00|498.06|494.06|498.5|494.5|498.62|494.62|497.85|493.85|30
1610793310000|2021-01-16 10:35:10|498.54|494.54|499.18|495.18|499.18|495.18|498.54|494.54|25
1610793320000|2021-01-16 10:35:20|499.17|495.17|499.06|495.06|499.18|495.18|499.05|495.05|17
1610793330000|2021-01-16 10:35:30|499.07|495.07|498.85|494.85|499.07|495.07|498.84|494.84|16
1610793340000|2021-01-16 10:35:40|498.88|494.88|498.95|494.95|499.01|495.01|498.88|494.88|19
1610793350000|2021-01-16 10:35:50|498.92|494.92|498.75|494.75|498.97|494.97|498.72|494.72|24
1610793360000|2021-01-16 10:36:00|498.74|494.74|498.84|494.84|498.94|494.94|498.69|494.69|25
1610793370000|2021-01-16 10:36:10|498.79|494.79|498.6|494.6|498.8|494.8|498.59|494.59|15
1610793380000|2021-01-16 10:36:20|498.61|494.61|498.96|494.96|499.11|495.11|498.61|494.61|15
1610793390000|2021-01-16 10:36:30|498.93|494.93|498.96|494.96|498.96|494.96|498.87|494.87|15
1610793400000|2021-01-16 10:36:40|498.98|494.98|499.57|495.57|499.58|495.58|498.98|494.98|21
1610793410000|2021-01-16 10:36:50|499.59|495.59|499.13|495.13|499.59|495.59|499.13|495.13|23
1610793420000|2021-01-16 10:37:00|499.14|495.14|499.23|495.23|499.23|495.23|498.98|494.98|17
1610793430000|2021-01-16 10:37:10|499.22|495.22|499.12|495.12|499.23|495.23|499.11|495.11|17
1610793440000|2021-01-16 10:37:20|499.15|495.15|499.4|495.4|499.42|495.42|499.15|495.15|15
1610793450000|2021-01-16 10:37:30|499.41|495.41|499.36|495.36|499.56|495.56|499.32|495.32|26
1610793460000|2021-01-16 10:37:40|499.35|495.35|499.18|495.18|499.35|495.35|499.02|495.02|18
1610793470000|2021-01-16 10:37:50|499.19|495.19|499.13|495.13|499.26|495.26|499.13|495.13|19
1610793480000|2021-01-16 10:38:00|499.15|495.15|499.22|495.22|499.23|495.23|498.99|494.99|24
1610793490000|2021-01-16 10:38:10|499.24|495.24|499.39|495.39|499.39|495.39|499.22|495.22|21
1610793500000|2021-01-16 10:38:20|499.38|495.38|499.42|495.42|499.42|495.42|499.36|495.36|13
1610793510000|2021-01-16 10:38:30|499.43|495.43|499.28|495.28|499.43|495.43|499.27|495.27|21
1610793520000|2021-01-16 10:38:40|499.3|495.3|498.96|494.96|499.31|495.31|498.94|494.94|18
1610793530000|2021-01-16 10:38:50|498.89|494.89|498.81|494.81|498.89|494.89|498.69|494.69|30
1610793540000|2021-01-16 10:39:00|498.8|494.8|498.67|494.67|498.89|494.89|498.67|494.67|14
1610793550000|2021-01-16 10:39:10|498.68|494.68|498.7|494.7|498.73|494.73|498.68|494.68|11
1610793560000|2021-01-16 10:39:20|498.69|494.69|498.53|494.53|498.75|494.75|498.53|494.53|19
1610793570000|2021-01-16 10:39:30|498.5|494.5|498.62|494.62|498.63|494.63|498.45|494.45|27
1610793580000|2021-01-16 10:39:40|498.63|494.63|498.54|494.54|498.65|494.65|498.52|494.52|16
1610793590000|2021-01-16 10:39:50|498.61|494.61|498.82|494.82|498.82|494.82|498.53|494.53|28
1610793600000|2021-01-16 10:40:00|498.86|494.86|498.94|494.94|498.98|494.98|498.86|494.86|18
1610793610000|2021-01-16 10:40:10|498.95|494.95|498.88|494.88|498.96|494.96|498.84|494.84|26
1610793620000|2021-01-16 10:40:20|498.89|494.89|498.82|494.82|498.92|494.92|498.82|494.82|10
1610793630000|2021-01-16 10:40:30|498.8|494.8|498.87|494.87|498.88|494.88|498.78|494.78|17
1610793640000|2021-01-16 10:40:40|498.88|494.88|499.02|495.02|499.05|495.05|498.86|494.86|16
1610793650000|2021-01-16 10:40:50|499.01|495.01|498.78|494.78|499.01|495.01|498.78|494.78|17
1610793660000|2021-01-16 10:41:00|498.79|494.79|498.69|494.69|498.79|494.79|498.63|494.63|13
1610793670000|2021-01-16 10:41:10|498.67|494.67|498.68|494.68|498.68|494.68|498.67|494.67|6
1610793680000|2021-01-16 10:41:20|498.57|494.57|498.62|494.62|498.65|494.65|498.49|494.49|12
1610793690000|2021-01-16 10:41:30|498.63|494.63|499.02|495.02|499.02|495.02|498.63|494.63|18
1610793700000|2021-01-16 10:41:40|499.01|495.01|499.61|495.61|499.64|495.64|499.01|495.01|28
1610793710000|2021-01-16 10:41:50|499.62|495.62|499.59|495.59|499.64|495.64|499.55|495.55|14
1610793720000|2021-01-16 10:42:00|499.58|495.58|499.21|495.21|499.62|495.62|499.03|495.03|31
1610793730000|2021-01-16 10:42:10|499.2|495.2|499.22|495.22|499.23|495.23|499.19|495.19|11
1610793740000|2021-01-16 10:42:20|499.21|495.21|499.23|495.23|499.23|495.23|499.19|495.19|6
1610793750000|2021-01-16 10:42:30|499.21|495.21|499.68|495.68|499.7|495.7|499.07|495.07|19
1610793760000|2021-01-16 10:42:40|499.63|495.63|499.92|495.92|499.92|495.92|499.63|495.63|14
1610793770000|2021-01-16 10:42:50|499.91|495.91|499.83|495.83|499.91|495.91|499.64|495.64|22
1610793780000|2021-01-16 10:43:00|499.8|495.8|499.63|495.63|499.8|495.8|499.54|495.54|25
1610793790000|2021-01-16 10:43:10|499.64|495.64|498.96|494.96|499.64|495.64|498.89|494.89|28
1610793800000|2021-01-16 10:43:20|498.95|494.95|499.41|495.41|499.43|495.43|498.94|494.94|22
1610793810000|2021-01-16 10:43:30|499.43|495.43|499.63|495.63|499.69|495.69|499.38|495.38|19
1610793820000|2021-01-16 10:43:40|499.62|495.62|499.72|495.72|499.73|495.73|499.56|495.56|28
1610793830000|2021-01-16 10:43:50|499.74|495.74|499.76|495.76|499.83|495.83|499.53|495.53|27
1610793840000|2021-01-16 10:44:00|499.75|495.75|499.31|495.31|499.75|495.75|499.28|495.28|22
1610793850000|2021-01-16 10:44:10|499.25|495.25|499.02|495.02|499.3|495.3|498.9|494.9|26
1610793860000|2021-01-16 10:44:20|499.01|495.01|499.18|495.18|499.39|495.39|499.01|495.01|24
1610793870000|2021-01-16 10:44:30|499.17|495.17|499.72|495.72|499.72|495.72|499.14|495.14|31
1610793880000|2021-01-16 10:44:40|499.66|495.66|500|496|500.03|496.03|499.66|495.66|17
1610793890000|2021-01-16 10:44:50|499.99|495.99|499.99|495.99|500|496|499.98|495.98|6
1610793900000|2021-01-16 10:45:00|500|496|499.81|495.81|500.04|496.04|499.8|495.8|23
1610793910000|2021-01-16 10:45:10|499.79|495.79|499.7|495.7|499.79|495.79|499.63|495.63|14
1610793920000|2021-01-16 10:45:20|499.76|495.76|498.96|494.96|499.76|495.76|498.93|494.93|25
1610793930000|2021-01-16 10:45:30|498.95|494.95|499.45|495.45|499.45|495.45|498.95|494.95|31
1610793940000|2021-01-16 10:45:40|499.46|495.46|499.72|495.72|499.72|495.72|499.46|495.46|18
1610793950000|2021-01-16 10:45:50|499.76|495.76|499.79|495.79|499.86|495.86|499.57|495.57|19
1610793960000|2021-01-16 10:46:00|499.8|495.8|499.95|495.95|500.14|496.14|499.8|495.8|23
1610793970000|2021-01-16 10:46:10|500.19|496.19|500.13|496.13|500.25|496.25|500.12|496.12|27
1610793980000|2021-01-16 10:46:20|500.14|496.14|500.33|496.33|500.35|496.35|500.14|496.14|18
1610793990000|2021-01-16 10:46:30|500.32|496.32|500.34|496.34|500.39|496.39|500.31|496.31|15
1610794000000|2021-01-16 10:46:40|500.36|496.36|500.52|496.52|500.56|496.56|500.34|496.34|20
1610794010000|2021-01-16 10:46:50|500.53|496.53|500.85|496.85|500.91|496.91|500.53|496.53|28
1610794020000|2021-01-16 10:47:00|500.86|496.86|500.76|496.76|500.91|496.91|500.76|496.76|17
1610794030000|2021-01-16 10:47:10|500.74|496.74|500.76|496.76|501.02|497.02|500.71|496.71|21
1610794040000|2021-01-16 10:47:20|500.75|496.75|500.6|496.6|500.75|496.75|500.55|496.55|10
1610794050000|2021-01-16 10:47:30|500.61|496.61|500.58|496.58|500.61|496.61|500.57|496.57|10
1610794060000|2021-01-16 10:47:40|500.59|496.59|500.74|496.74|500.74|496.74|500.59|496.59|12
1610794070000|2021-01-16 10:47:50|500.75|496.75|500.77|496.77|500.78|496.78|500.75|496.75|15
1610794080000|2021-01-16 10:48:00|500.76|496.76|500.76|496.76|500.77|496.77|500.76|496.76|3
1610794090000|2021-01-16 10:48:10|500.75|496.75|500.67|496.67|500.75|496.75|500.66|496.66|15
1610794100000|2021-01-16 10:48:20|500.68|496.68|500.73|496.73|500.73|496.73|500.64|496.64|12
1610794110000|2021-01-16 10:48:30|500.74|496.74|500.75|496.75|500.75|496.75|500.74|496.74|2
1610794120000|2021-01-16 10:48:40|500.74|496.74|500.76|496.76|500.76|496.76|500.71|496.71|8
1610794130000|2021-01-16 10:48:50|500.77|496.77|500.84|496.84|500.92|496.92|500.76|496.76|15
1610794140000|2021-01-16 10:49:00|500.83|496.83|500.81|496.81|500.84|496.84|500.81|496.81|5
1610794150000|2021-01-16 10:49:10|500.8|496.8|500.54|496.54|500.81|496.81|500.52|496.52|12
1610794160000|2021-01-16 10:49:20|500.55|496.55|500.75|496.75|500.77|496.77|500.55|496.55|17
1610794170000|2021-01-16 10:49:30|500.69|496.69|501.02|497.02|501.03|497.03|500.68|496.68|14
1610794180000|2021-01-16 10:49:40|500.93|496.93|500.97|496.97|500.97|496.97|500.87|496.87|13
1610794190000|2021-01-16 10:49:50|500.92|496.92|500.95|496.95|500.96|496.96|500.92|496.92|4
1610794200000|2021-01-16 10:50:00|500.96|496.96|500.91|496.91|500.96|496.96|500.91|496.91|7
1610794210000|2021-01-16 10:50:10|500.83|496.83|500.87|496.87|500.89|496.89|500.79|496.79|11
1610794220000|2021-01-16 10:50:20|500.85|496.85|500.84|496.84|500.88|496.88|500.81|496.81|15
1610794230000|2021-01-16 10:50:30|500.83|496.83|500.85|496.85|500.85|496.85|500.83|496.83|3
1610794240000|2021-01-16 10:50:40|500.92|496.92|500.88|496.88|501.24|497.24|500.88|496.88|20
1610794250000|2021-01-16 10:50:50|500.89|496.89|501.12|497.12|501.12|497.12|500.78|496.78|27
1610794260000|2021-01-16 10:51:00|501.13|497.13|500.76|496.76|501.14|497.14|500.76|496.76|19
1610794270000|2021-01-16 10:51:10|500.77|496.77|501.02|497.02|501.02|497.02|500.77|496.77|12
1610794280000|2021-01-16 10:51:20|500.99|496.99|500.9|496.9|500.99|496.99|500.9|496.9|13
1610794290000|2021-01-16 10:51:30|500.89|496.89|500.77|496.77|500.89|496.89|500.77|496.77|12
1610794300000|2021-01-16 10:51:40|500.76|496.76|500.93|496.93|500.94|496.94|500.75|496.75|11
1610794310000|2021-01-16 10:51:50|500.92|496.92|501.07|497.07|501.08|497.08|500.92|496.92|13
1610794320000|2021-01-16 10:52:00|501.09|497.09|501|497|501.18|497.18|500.87|496.87|24
1610794330000|2021-01-16 10:52:10|501.01|497.01|501.01|497.01|501.03|497.03|501|497|11
1610794340000|2021-01-16 10:52:20|501.04|497.04|501.14|497.14|501.14|497.14|501.04|497.04|8
1610794350000|2021-01-16 10:52:30|501.12|497.12|501.07|497.07|501.12|497.12|501.07|497.07|2
1610794360000|2021-01-16 10:52:40|501.08|497.08|500.71|496.71|501.08|497.08|500.69|496.69|18
1610794370000|2021-01-16 10:52:50|500.67|496.67|500.56|496.56|500.73|496.73|500.55|496.55|19
1610794380000|2021-01-16 10:53:00|500.55|496.55|500.86|496.86|500.86|496.86|500.54|496.54|24
1610794390000|2021-01-16 10:53:10|500.85|496.85|500.58|496.58|500.85|496.85|500.5|496.5|23
1610794400000|2021-01-16 10:53:20|500.6|496.6|500.94|496.94|501.17|497.17|500.59|496.59|20
1610794410000|2021-01-16 10:53:30|500.93|496.93|500.95|496.95|500.95|496.95|500.82|496.82|20
1610794420000|2021-01-16 10:53:40|500.91|496.91|501.35|497.35|501.37|497.37|500.89|496.89|22
1610794430000|2021-01-16 10:53:50|501.36|497.36|501.38|497.38|501.48|497.48|501.35|497.35|12
1610794440000|2021-01-16 10:54:00|501.39|497.39|501.04|497.04|501.39|497.39|501.04|497.04|22
1610794450000|2021-01-16 10:54:10|501|497|500.89|496.89|501.09|497.09|500.86|496.86|25
1610794460000|2021-01-16 10:54:20|500.9|496.9|500.92|496.92|500.99|496.99|500.89|496.89|14
1610794470000|2021-01-16 10:54:30|500.95|496.95|500.93|496.93|501.09|497.09|500.91|496.91|24
1610794480000|2021-01-16 10:54:40|500.94|496.94|500.04|496.04|500.95|496.95|500.01|496.01|28
1610794490000|2021-01-16 10:54:50|500.05|496.05|500.29|496.29|500.33|496.33|500.05|496.05|25
1610794500000|2021-01-16 10:55:00|500.26|496.26|500.2|496.2|500.32|496.32|500.18|496.18|22
1610794510000|2021-01-16 10:55:10|500.23|496.23|500.43|496.43|500.43|496.43|500.01|496.01|29
1610794520000|2021-01-16 10:55:20|500.42|496.42|500.63|496.63|500.69|496.69|500.41|496.41|22
1610794530000|2021-01-16 10:55:30|500.62|496.62|500.76|496.76|500.76|496.76|500.62|496.62|18
1610794540000|2021-01-16 10:55:40|500.8|496.8|501.15|497.15|501.55|497.55|500.8|496.8|36
1610794550000|2021-01-16 10:55:50|501.19|497.19|500.97|496.97|501.19|497.19|500.84|496.84|24
1610794560000|2021-01-16 10:56:00|500.87|496.87|500.88|496.88|501.07|497.07|500.87|496.87|29
1610794570000|2021-01-16 10:56:10|500.89|496.89|501.2|497.2|501.24|497.24|500.88|496.88|22
1610794580000|2021-01-16 10:56:20|501.21|497.21|501.68|497.68|501.68|497.68|501.17|497.17|24
1610794590000|2021-01-16 10:56:30|501.67|497.67|501.63|497.63|501.73|497.73|501.61|497.61|30
1610794600000|2021-01-16 10:56:40|501.64|497.64|501.73|497.73|501.73|497.73|501.64|497.64|13
1610794610000|2021-01-16 10:56:50|501.7|497.7|501.46|497.46|501.71|497.71|501.46|497.46|14
1610794620000|2021-01-16 10:57:00|501.45|497.45|501.42|497.42|501.47|497.47|501.36|497.36|19
1610794630000|2021-01-16 10:57:10|501.43|497.43|501.52|497.52|501.54|497.54|501.43|497.43|14
1610794640000|2021-01-16 10:57:20|501.53|497.53|501.73|497.73|501.73|497.73|501.53|497.53|14
1610794650000|2021-01-16 10:57:30|501.71|497.71|502.03|498.03|502.03|498.03|501.71|497.71|20
1610794660000|2021-01-16 10:57:40|502.04|498.04|501.65|497.65|502.07|498.07|501.63|497.63|23
1610794670000|2021-01-16 10:57:50|501.66|497.66|501.75|497.75|501.83|497.83|501.66|497.66|25
1610794680000|2021-01-16 10:58:00|501.76|497.76|501.78|497.78|501.8|497.8|501.74|497.74|12
1610794690000|2021-01-16 10:58:10|501.77|497.77|501.62|497.62|501.77|497.77|501.59|497.59|10
1610794700000|2021-01-16 10:58:20|501.63|497.63|501.62|497.62|501.7|497.7|501.61|497.61|15
1610794710000|2021-01-16 10:58:30|501.61|497.61|501.27|497.27|501.62|497.62|501.21|497.21|22
1610794720000|2021-01-16 10:58:40|501.33|497.33|501.56|497.56|501.56|497.56|501.33|497.33|26
1610794730000|2021-01-16 10:58:50|501.57|497.57|501.59|497.59|501.61|497.61|501.57|497.57|6
1610794740000|2021-01-16 10:59:00|501.65|497.65|501.88|497.88|501.88|497.88|501.65|497.65|15
1610794750000|2021-01-16 10:59:10|501.9|497.9|502.06|498.06|502.06|498.06|501.84|497.84|12
1610794760000|2021-01-16 10:59:20|502.09|498.09|502.02|498.02|502.11|498.11|502.02|498.02|4
1610794770000|2021-01-16 10:59:30|502.03|498.03|502.19|498.19|502.31|498.31|501.99|497.99|18
1610794780000|2021-01-16 10:59:40|502.2|498.2|502.2|498.2|502.2|498.2|502.1|498.1|17
1610794790000|2021-01-16 10:59:50|502.19|498.19|501.71|497.71|502.19|498.19|501.71|497.71|25
1610794800000|2021-01-16 11:00:00|501.74|497.74|501.93|497.93|501.93|497.93|501.71|497.71|26
1610794810000|2021-01-16 11:00:10|501.88|497.88|501.89|497.89|501.91|497.91|501.86|497.86|9
1610794820000|2021-01-16 11:00:20|501.9|497.9|502.04|498.04|502.06|498.06|501.88|497.88|16
1610794830000|2021-01-16 11:00:30|502.06|498.06|502.36|498.36|502.36|498.36|502.05|498.05|19
1610794840000|2021-01-16 11:00:40|502.52|498.52|502.51|498.51|502.6|498.6|502.45|498.45|25
1610794850000|2021-01-16 11:00:50|502.53|498.53|502.65|498.65|502.65|498.65|502.5|498.5|15
1610794860000|2021-01-16 11:01:00|502.66|498.66|502.52|498.52|502.72|498.72|502.44|498.44|29
1610794870000|2021-01-16 11:01:10|502.48|498.48|501.87|497.87|502.7|498.7|501.87|497.87|33
1610794880000|2021-01-16 11:01:20|501.85|497.85|501.29|497.29|501.85|497.85|501.28|497.28|33
1610794890000|2021-01-16 11:01:30|501.32|497.32|500.62|496.62|501.32|497.32|500.57|496.57|28
1610794900000|2021-01-16 11:01:40|500.6|496.6|500.02|496.02|500.66|496.66|499.98|495.98|29
1610794910000|2021-01-16 11:01:50|500.01|496.01|499.74|495.74|500.07|496.07|499.64|495.64|31
1610794920000|2021-01-16 11:02:00|499.75|495.75|500.25|496.25|500.25|496.25|499.75|495.75|30
1610794930000|2021-01-16 11:02:10|500.23|496.23|500.17|496.17|500.25|496.25|500.05|496.05|22
1610794940000|2021-01-16 11:02:20|500.19|496.19|500.1|496.1|500.26|496.26|500.08|496.08|20
1610794950000|2021-01-16 11:02:30|500.11|496.11|500.14|496.14|500.14|496.14|500.07|496.07|14
1610794960000|2021-01-16 11:02:40|500.17|496.17|500.07|496.07|500.19|496.19|500.03|496.03|23
1610794970000|2021-01-16 11:02:50|500.06|496.06|500.03|496.03|500.09|496.09|500.02|496.02|18
1610794980000|2021-01-16 11:03:00|500.04|496.04|500.14|496.14|500.27|496.27|500.04|496.04|15
1610794990000|2021-01-16 11:03:10|500.15|496.15|500.4|496.4|500.47|496.47|500.15|496.15|16
1610795000000|2021-01-16 11:03:20|500.44|496.44|500.46|496.46|500.61|496.61|500.4|496.4|24
1610795010000|2021-01-16 11:03:30|500.52|496.52|500.55|496.55|500.57|496.57|500.44|496.44|24
1610795020000|2021-01-16 11:03:40|500.56|496.56|500.71|496.71|500.71|496.71|500.56|496.56|9
1610795030000|2021-01-16 11:03:50|500.7|496.7|500.52|496.52|500.7|496.7|500.52|496.52|14
1610795040000|2021-01-16 11:04:00|500.54|496.54|500.3|496.3|500.54|496.54|500.3|496.3|25
1610795050000|2021-01-16 11:04:10|500.24|496.24|500.23|496.23|500.29|496.29|500.22|496.22|15
1610795060000|2021-01-16 11:04:20|500.24|496.24|500.57|496.57|500.57|496.57|500.2|496.2|20
1610795070000|2021-01-16 11:04:30|500.6|496.6|500.58|496.58|500.6|496.6|500.56|496.56|17
1610795080000|2021-01-16 11:04:40|500.55|496.55|500.43|496.43|500.55|496.55|500.41|496.41|16
1610795090000|2021-01-16 11:04:50|500.44|496.44|500.38|496.38|500.45|496.45|500.38|496.38|10
1610795100000|2021-01-16 11:05:00|500.37|496.37|500.28|496.28|500.37|496.37|500.14|496.14|15
1610795110000|2021-01-16 11:05:10|500.26|496.26|500.1|496.1|500.28|496.28|500.05|496.05|16
1610795120000|2021-01-16 11:05:20|500.04|496.04|500.03|496.03|500.04|496.04|499.99|495.99|10
1610795130000|2021-01-16 11:05:30|500.09|496.09|500.14|496.14|500.16|496.16|500.09|496.09|5
1610795140000|2021-01-16 11:05:40|500.12|496.12|500.02|496.02|500.12|496.12|499.93|495.93|30
1610795150000|2021-01-16 11:05:50|500.03|496.03|499.97|495.97|500.03|496.03|499.92|495.92|14
1610795160000|2021-01-16 11:06:00|499.94|495.94|499.84|495.84|499.94|495.94|499.84|495.84|15
1610795170000|2021-01-16 11:06:10|499.85|495.85|499.75|495.75|499.85|495.85|499.71|495.71|9
1610795180000|2021-01-16 11:06:20|499.73|495.73|499.71|495.71|499.73|495.73|499.7|495.7|4
1610795190000|2021-01-16 11:06:30|499.72|495.72|499.75|495.75|499.75|495.75|499.72|495.72|4
1610795200000|2021-01-16 11:06:40|499.76|495.76|499.85|495.85|499.92|495.92|499.75|495.75|9
1610795210000|2021-01-16 11:06:50|499.86|495.86|499.97|495.97|499.97|495.97|499.85|495.85|14
1610795220000|2021-01-16 11:07:00|499.96|495.96|500.19|496.19|500.19|496.19|499.91|495.91|16
1610795230000|2021-01-16 11:07:10|500.2|496.2|500.46|496.46|500.46|496.46|500.19|496.19|19
1610795240000|2021-01-16 11:07:20|500.5|496.5|500.53|496.53|500.53|496.53|500.5|496.5|7
1610795250000|2021-01-16 11:07:30|500.52|496.52|500.52|496.52|500.54|496.54|500.5|496.5|10
1610795260000|2021-01-16 11:07:40|500.53|496.53|500.29|496.29|500.53|496.53|500.27|496.27|21
1610795270000|2021-01-16 11:07:50|500.3|496.3|500.3|496.3|500.31|496.31|500.26|496.26|19
1610795280000|2021-01-16 11:08:00|500.31|496.31|500.5|496.5|500.5|496.5|500.29|496.29|16
1610795290000|2021-01-16 11:08:10|500.47|496.47|500.01|496.01|500.47|496.47|500.01|496.01|21
1610795300000|2021-01-16 11:08:20|500.03|496.03|500.19|496.19|500.35|496.35|500|496|19
1610795310000|2021-01-16 11:08:30|500.22|496.22|500.35|496.35|500.37|496.37|500.15|496.15|28
1610795320000|2021-01-16 11:08:40|500.38|496.38|500.51|496.51|500.56|496.56|500.36|496.36|21
1610795330000|2021-01-16 11:08:50|500.5|496.5|500.6|496.6|500.6|496.6|500.5|496.5|9
1610795340000|2021-01-16 11:09:00|500.59|496.59|500.51|496.51|500.6|496.6|500.51|496.51|8
1610795350000|2021-01-16 11:09:10|500.5|496.5|500.19|496.19|500.52|496.52|500.18|496.18|24
1610795360000|2021-01-16 11:09:20|500.18|496.18|500.32|496.32|500.38|496.38|500.18|496.18|16
1610795370000|2021-01-16 11:09:30|500.28|496.28|500.21|496.21|500.28|496.28|500.12|496.12|27
1610795380000|2021-01-16 11:09:40|500.16|496.16|500.01|496.01|500.17|496.17|499.95|495.95|17
1610795390000|2021-01-16 11:09:50|500.04|496.04|499.99|495.99|500.19|496.19|499.98|495.98|21
1610795400000|2021-01-16 11:10:00|500|496|500.1|496.1|500.17|496.17|500|496|23
1610795410000|2021-01-16 11:10:10|500.11|496.11|500.01|496.01|500.11|496.11|499.97|495.97|19
1610795420000|2021-01-16 11:10:20|500.02|496.02|500.16|496.16|500.16|496.16|500.02|496.02|12
1610795430000|2021-01-16 11:10:30|500.18|496.18|500.22|496.22|500.22|496.22|500.18|496.18|6
1610795440000|2021-01-16 11:10:40|500.23|496.23|499.98|495.98|500.23|496.23|499.86|495.86|24
1610795450000|2021-01-16 11:10:50|500.03|496.03|499.97|495.97|500.04|496.04|499.97|495.97|14
1610795460000|2021-01-16 11:11:00|499.93|495.93|499.79|495.79|499.95|495.95|499.78|495.78|16
1610795470000|2021-01-16 11:11:10|499.78|495.78|499.71|495.71|499.8|495.8|499.7|495.7|21
1610795480000|2021-01-16 11:11:20|499.7|495.7|499.7|495.7|499.7|495.7|499.69|495.69|5
1610795490000|2021-01-16 11:11:30|499.74|495.74|499.86|495.86|499.89|495.89|499.74|495.74|12
1610795500000|2021-01-16 11:11:40|499.85|495.85|499.98|495.98|499.98|495.98|499.85|495.85|19
1610795510000|2021-01-16 11:11:50|499.97|495.97|499.93|495.93|500.06|496.06|499.92|495.92|24
1610795520000|2021-01-16 11:12:00|499.94|495.94|500|496|500|496|499.93|495.93|9
1610795530000|2021-01-16 11:12:10|499.98|495.98|500.17|496.17|500.32|496.32|499.98|495.98|23
1610795540000|2021-01-16 11:12:20|500.16|496.16|500.26|496.26|500.31|496.31|500.04|496.04|22
1610795550000|2021-01-16 11:12:30|500.25|496.25|500.49|496.49|500.49|496.49|500.23|496.23|20
1610795560000|2021-01-16 11:12:40|500.52|496.52|500.72|496.72|500.77|496.77|500.52|496.52|23
1610795570000|2021-01-16 11:12:50|500.73|496.73|500.68|496.68|500.73|496.73|500.67|496.67|13
1610795580000|2021-01-16 11:13:00|500.71|496.71|500.16|496.16|500.71|496.71|500.16|496.16|18
1610795590000|2021-01-16 11:13:10|500.15|496.15|500.21|496.21|500.22|496.22|500|496|17
1610795600000|2021-01-16 11:13:20|500.08|496.08|500.16|496.16|500.16|496.16|500.07|496.07|12
1610795610000|2021-01-16 11:13:30|500.17|496.17|500.27|496.27|500.37|496.37|500.17|496.17|17
1610795620000|2021-01-16 11:13:40|500.21|496.21|500.03|496.03|500.23|496.23|500.02|496.02|18
1610795630000|2021-01-16 11:13:50|500.07|496.07|500.03|496.03|500.07|496.07|500.03|496.03|10
1610795640000|2021-01-16 11:14:00|500.04|496.04|500.04|496.04|500.08|496.08|499.98|495.98|19
1610795650000|2021-01-16 11:14:10|500.06|496.06|500.51|496.51|500.58|496.58|500.06|496.06|32
1610795660000|2021-01-16 11:14:20|500.52|496.52|500.14|496.14|500.6|496.6|500.14|496.14|25
1610795670000|2021-01-16 11:14:30|500.13|496.13|500.42|496.42|500.52|496.52|500.13|496.13|31
1610795680000|2021-01-16 11:14:40|500.46|496.46|500.46|496.46|500.49|496.49|500.2|496.2|26
1610795690000|2021-01-16 11:14:50|500.47|496.47|500.35|496.35|500.47|496.47|500.34|496.34|16
1610795700000|2021-01-16 11:15:00|500.37|496.37|500.27|496.27|500.45|496.45|500.27|496.27|16
1610795710000|2021-01-16 11:15:10|500.25|496.25|500.3|496.3|500.33|496.33|500.25|496.25|12
1610795720000|2021-01-16 11:15:20|500|496|500.06|496.06|500.14|496.14|500|496|18
1610795730000|2021-01-16 11:15:30|500.08|496.08|500.47|496.47|500.47|496.47|500.08|496.08|14
1610795740000|2021-01-16 11:15:40|500.51|496.51|500.38|496.38|500.55|496.55|500.34|496.34|23
1610795750000|2021-01-16 11:15:50|500.37|496.37|500.23|496.23|500.42|496.42|500.22|496.22|15
1610795760000|2021-01-16 11:16:00|500.19|496.19|500.36|496.36|500.36|496.36|499.98|495.98|23
1610795770000|2021-01-16 11:16:10|500.37|496.37|500.41|496.41|500.44|496.44|500.35|496.35|19
1610795780000|2021-01-16 11:16:20|500.46|496.46|500.3|496.3|500.48|496.48|500.26|496.26|18
1610795790000|2021-01-16 11:16:30|500.31|496.31|500.53|496.53|500.58|496.58|500.31|496.31|14
1610795800000|2021-01-16 11:16:40|500.57|496.57|500.38|496.38|500.64|496.64|500.34|496.34|20
1610795810000|2021-01-16 11:16:50|500.36|496.36|500.46|496.46|500.46|496.46|500.36|496.36|14
1610795820000|2021-01-16 11:17:00|500.47|496.47|500.5|496.5|500.51|496.51|500.45|496.45|9
1610795830000|2021-01-16 11:17:10|500.53|496.53|500.57|496.57|500.64|496.64|500.53|496.53|17
1610795840000|2021-01-16 11:17:20|500.6|496.6|500.74|496.74|500.74|496.74|500.6|496.6|13
1610795850000|2021-01-16 11:17:30|500.76|496.76|500.76|496.76|500.79|496.79|500.75|496.75|9
1610795860000|2021-01-16 11:17:40|500.77|496.77|500.77|496.77|500.78|496.78|500.76|496.76|5
1610795870000|2021-01-16 11:17:50|500.76|496.76|500.64|496.64|500.76|496.76|500.58|496.58|21
1610795880000|2021-01-16 11:18:00|500.69|496.69|500.63|496.63|500.69|496.69|500.57|496.57|16
1610795890000|2021-01-16 11:18:10|500.64|496.64|500.4|496.4|500.7|496.7|500.4|496.4|15
1610795900000|2021-01-16 11:18:20|500.3|496.3|500.29|496.29|500.3|496.3|500.22|496.22|19
1610795910000|2021-01-16 11:18:30|500.33|496.33|500.62|496.62|500.62|496.62|500.33|496.33|20
1610795920000|2021-01-16 11:18:40|500.64|496.64|500.13|496.13|500.64|496.64|500.03|496.03|28
1610795930000|2021-01-16 11:18:50|500.19|496.19|500.31|496.31|500.35|496.35|500.19|496.19|24
1610795940000|2021-01-16 11:19:00|500.32|496.32|499.98|495.98|500.37|496.37|499.81|495.81|18
1610795950000|2021-01-16 11:19:10|499.63|495.63|499.6|495.6|499.63|495.63|499.38|495.38|31
1610795960000|2021-01-16 11:19:20|499.62|495.62|499.74|495.74|499.74|495.74|499.5|495.5|29
1610795970000|2021-01-16 11:19:30|499.75|495.75|500.1|496.1|500.1|496.1|499.71|495.71|26
1610795980000|2021-01-16 11:19:40|500.11|496.11|500.25|496.25|500.26|496.26|500.08|496.08|25
1610795990000|2021-01-16 11:19:50|500.27|496.27|500.51|496.51|500.52|496.52|500.26|496.26|22
1610796000000|2021-01-16 11:20:00|500.52|496.52|500.2|496.2|500.54|496.54|500.2|496.2|26
1610796010000|2021-01-16 11:20:10|500.19|496.19|500.47|496.47|500.47|496.47|500.19|496.19|25
1610796020000|2021-01-16 11:20:20|500.43|496.43|500.55|496.55|500.55|496.55|500.43|496.43|17
1610796030000|2021-01-16 11:20:30|500.54|496.54|500.72|496.72|500.72|496.72|500.5|496.5|17
1610796040000|2021-01-16 11:20:40|500.75|496.75|500.73|496.73|500.75|496.75|500.71|496.71|9
1610796050000|2021-01-16 11:20:50|500.74|496.74|500.76|496.76|500.78|496.78|500.68|496.68|13
1610796060000|2021-01-16 11:21:00|500.78|496.78|500.91|496.91|500.91|496.91|500.77|496.77|13
1610796070000|2021-01-16 11:21:10|500.92|496.92|501.35|497.35|501.54|497.54|500.92|496.92|26
1610796080000|2021-01-16 11:21:20|501.3|497.3|501.89|497.89|501.99|497.99|501.16|497.16|34
1610796090000|2021-01-16 11:21:30|501.88|497.88|501.64|497.64|501.89|497.89|501.56|497.56|22
1610796100000|2021-01-16 11:21:40|501.67|497.67|501.91|497.91|501.91|497.91|501.65|497.65|20
1610796110000|2021-01-16 11:21:50|502.03|498.03|502.13|498.13|502.26|498.26|502.01|498.01|26
1610796120000|2021-01-16 11:22:00|502.15|498.15|502.03|498.03|502.15|498.15|502.03|498.03|14
1610796130000|2021-01-16 11:22:10|502|498|501.57|497.57|502.01|498.01|501.4|497.4|31
1610796140000|2021-01-16 11:22:20|501.61|497.61|501.73|497.73|501.76|497.76|501.61|497.61|18
1610796150000|2021-01-16 11:22:30|501.7|497.7|501.62|497.62|501.71|497.71|501.6|497.6|19
1610796160000|2021-01-16 11:22:40|501.63|497.63|502.12|498.12|502.14|498.14|501.63|497.63|27
1610796170000|2021-01-16 11:22:50|502.13|498.13|502.4|498.4|502.4|498.4|502.04|498.04|20
1610796180000|2021-01-16 11:23:00|502.41|498.41|502.42|498.42|502.58|498.58|502.41|498.41|14
1610796190000|2021-01-16 11:23:10|502.43|498.43|502.53|498.53|502.54|498.54|502.43|498.43|14
1610796200000|2021-01-16 11:23:20|502.54|498.54|502.58|498.58|502.71|498.71|502.54|498.54|19
1610796210000|2021-01-16 11:23:30|502.59|498.59|502.65|498.65|502.7|498.7|502.58|498.58|21
1610796220000|2021-01-16 11:23:40|502.64|498.64|502.57|498.57|502.65|498.65|502.55|498.55|11
1610796230000|2021-01-16 11:23:50|502.56|498.56|502.1|498.1|502.58|498.58|502.05|498.05|26
1610796240000|2021-01-16 11:24:00|502.11|498.11|501.9|497.9|502.11|498.11|501.89|497.89|19
1610796250000|2021-01-16 11:24:10|501.86|497.86|502.28|498.28|502.28|498.28|501.86|497.86|30
1610796260000|2021-01-16 11:24:20|502.3|498.3|502.99|498.99|503.08|499.08|502.3|498.3|28
1610796270000|2021-01-16 11:24:30|502.98|498.98|503.45|499.45|503.45|499.45|502.98|498.98|17
1610796280000|2021-01-16 11:24:40|503.42|499.42|503.4|499.4|503.56|499.56|503.4|499.4|29
1610796290000|2021-01-16 11:24:50|503.41|499.41|503.92|499.92|503.95|499.95|503.41|499.41|22
1610796300000|2021-01-16 11:25:00|503.93|499.93|504.05|500.05|504.05|500.05|503.89|499.89|26
1610796310000|2021-01-16 11:25:10|504.06|500.06|503.83|499.83|504.11|500.11|503.82|499.82|13
1610796320000|2021-01-16 11:25:20|503.85|499.85|504.19|500.19|504.19|500.19|503.85|499.85|21
1610796330000|2021-01-16 11:25:30|504.15|500.15|504.16|500.16|504.16|500.16|504.01|500.01|25
1610796340000|2021-01-16 11:25:40|504.2|500.2|504.62|500.62|504.66|500.66|504.18|500.18|20
1610796350000|2021-01-16 11:25:50|504.59|500.59|504.57|500.57|504.62|500.62|504.49|500.49|23
1610796360000|2021-01-16 11:26:00|504.58|500.58|504.59|500.59|504.67|500.67|504.58|500.58|15
1610796370000|2021-01-16 11:26:10|504.57|500.57|504.62|500.62|504.65|500.65|504.56|500.56|10
1610796380000|2021-01-16 11:26:20|504.61|500.61|504.3|500.3|504.62|500.62|504.18|500.18|23
1610796390000|2021-01-16 11:26:30|504.31|500.31|503.96|499.96|504.31|500.31|503.84|499.84|29
1610796400000|2021-01-16 11:26:40|503.95|499.95|504.52|500.52|504.52|500.52|503.9|499.9|29
1610796410000|2021-01-16 11:26:50|504.49|500.49|504.6|500.6|504.63|500.63|504.45|500.45|18
1610796420000|2021-01-16 11:27:00|504.62|500.62|504.73|500.73|504.8|500.8|504.6|500.6|18
1610796430000|2021-01-16 11:27:10|504.72|500.72|504.93|500.93|505|501|504.72|500.72|18
1610796440000|2021-01-16 11:27:20|504.94|500.94|504.34|500.34|504.95|500.95|504.34|500.34|26
1610796450000|2021-01-16 11:27:30|504.26|500.26|504.71|500.71|504.71|500.71|504.17|500.17|22
1610796460000|2021-01-16 11:27:40|504.69|500.69|504.65|500.65|504.69|500.69|504.62|500.62|26
1610796470000|2021-01-16 11:27:50|504.66|500.66|504.7|500.7|504.75|500.75|504.59|500.59|29
1610796480000|2021-01-16 11:28:00|504.71|500.71|504.76|500.76|504.77|500.77|504.7|500.7|14
1610796490000|2021-01-16 11:28:10|504.83|500.83|504.73|500.73|504.89|500.89|504.73|500.73|16
1610796500000|2021-01-16 11:28:20|504.74|500.74|504.24|500.24|504.74|500.74|504.24|500.24|29
1610796510000|2021-01-16 11:28:30|504.27|500.27|504.1|500.1|504.27|500.27|504.1|500.1|18
1610796520000|2021-01-16 11:28:40|504.11|500.11|504.24|500.24|504.24|500.24|504.07|500.07|16
1610796530000|2021-01-16 11:28:50|504.26|500.26|504.82|500.82|504.82|500.82|504.26|500.26|17
1610796540000|2021-01-16 11:29:00|504.86|500.86|505.2|501.2|505.25|501.25|504.86|500.86|25
1610796550000|2021-01-16 11:29:10|505.19|501.19|505.43|501.43|505.44|501.44|505.11|501.11|24
1610796560000|2021-01-16 11:29:20|505.44|501.44|505.58|501.58|505.58|501.58|505.41|501.41|26
1610796570000|2021-01-16 11:29:30|505.59|501.59|505.6|501.6|505.6|501.6|505.55|501.55|7
1610796580000|2021-01-16 11:29:40|505.57|501.57|505.7|501.7|505.7|501.7|505.57|501.57|7
1610796590000|2021-01-16 11:29:50|505.65|501.65|505.86|501.86|505.87|501.87|505.65|501.65|20
1610796600000|2021-01-16 11:30:00|505.87|501.87|505.92|501.92|505.93|501.93|505.84|501.84|14
1610796610000|2021-01-16 11:30:10|505.91|501.91|505.69|501.69|505.92|501.92|505.69|501.69|16
1610796620000|2021-01-16 11:30:20|505.71|501.71|505.86|501.86|505.88|501.88|505.62|501.62|30
1610796630000|2021-01-16 11:30:30|505.87|501.87|505.86|501.86|505.87|501.87|505.85|501.85|8
1610796640000|2021-01-16 11:30:40|505.84|501.84|505.97|501.97|505.97|501.97|505.84|501.84|19
1610796650000|2021-01-16 11:30:50|505.95|501.95|505.9|501.9|505.95|501.95|505.89|501.89|7
1610796660000|2021-01-16 11:31:00|505.91|501.91|505.98|501.98|505.99|501.99|505.91|501.91|7
1610796670000|2021-01-16 11:31:10|505.99|501.99|505.93|501.93|505.99|501.99|505.93|501.93|11
1610796680000|2021-01-16 11:31:20|505.9|501.9|505.88|501.88|505.93|501.93|505.88|501.88|14
1610796690000|2021-01-16 11:31:30|505.87|501.87|505.73|501.73|505.87|501.87|505.73|501.73|9
1610796700000|2021-01-16 11:31:40|505.74|501.74|505.9|501.9|505.92|501.92|505.74|501.74|10
1610796710000|2021-01-16 11:31:50|505.91|501.91|506.02|502.02|506.04|502.04|505.91|501.91|20
1610796720000|2021-01-16 11:32:00|505.97|501.97|506.07|502.07|506.07|502.07|505.96|501.96|23
1610796730000|2021-01-16 11:32:10|506.06|502.06|506|502|506.11|502.11|506|502|26
1610796740000|2021-01-16 11:32:20|505.96|501.96|505.96|501.96|506.01|502.01|505.81|501.81|16
1610796750000|2021-01-16 11:32:30|505.95|501.95|505.88|501.88|506.02|502.02|505.87|501.87|22
1610796760000|2021-01-16 11:32:40|505.89|501.89|505.84|501.84|505.89|501.89|505.71|501.71|20
1610796770000|2021-01-16 11:32:50|505.86|501.86|506.27|502.27|506.27|502.27|505.86|501.86|30
1610796780000|2021-01-16 11:33:00|506.33|502.33|506.15|502.15|506.35|502.35|506.15|502.15|30
1610796790000|2021-01-16 11:33:10|506.14|502.14|505.45|501.45|506.14|502.14|505.45|501.45|27
1610796800000|2021-01-16 11:33:20|505.44|501.44|505.39|501.39|505.54|501.54|505.39|501.39|27
1610796810000|2021-01-16 11:33:30|505.37|501.37|504.43|500.43|505.37|501.37|504.43|500.43|34
1610796820000|2021-01-16 11:33:40|504.45|500.45|504.81|500.81|504.81|500.81|504.45|500.45|34
1610796830000|2021-01-16 11:33:50|504.8|500.8|504.37|500.37|504.8|500.8|504.35|500.35|21
1610796840000|2021-01-16 11:34:00|504.36|500.36|504.44|500.44|504.57|500.57|504.35|500.35|27
1610796850000|2021-01-16 11:34:10|504.43|500.43|504.22|500.22|504.49|500.49|504.18|500.18|27
1610796860000|2021-01-16 11:34:20|504.2|500.2|504.26|500.26|504.33|500.33|504.17|500.17|22
1610796870000|2021-01-16 11:34:30|504.27|500.27|504.23|500.23|504.32|500.32|504.15|500.15|21
1610796880000|2021-01-16 11:34:40|504.24|500.24|504.45|500.45|504.6|500.6|504.24|500.24|18
1610796890000|2021-01-16 11:34:50|504.43|500.43|504.58|500.58|504.59|500.59|504.43|500.43|18
1610796900000|2021-01-16 11:35:00|504.61|500.61|504.56|500.56|504.64|500.64|504.56|500.56|13
1610796910000|2021-01-16 11:35:10|504.55|500.55|504.29|500.29|504.55|500.55|504.29|500.29|23
1610796920000|2021-01-16 11:35:20|504.18|500.18|504.31|500.31|504.42|500.42|504.12|500.12|28
1610796930000|2021-01-16 11:35:30|504.32|500.32|504.38|500.38|504.43|500.43|504.32|500.32|24
1610796940000|2021-01-16 11:35:40|504.39|500.39|504.37|500.37|504.39|500.39|504.3|500.3|15
1610796950000|2021-01-16 11:35:50|504.36|500.36|504.32|500.32|504.37|500.37|504.31|500.31|12
1610796960000|2021-01-16 11:36:00|504.33|500.33|504.42|500.42|504.42|500.42|504.3|500.3|14
1610796970000|2021-01-16 11:36:10|504.41|500.41|504.33|500.33|504.41|500.41|504.33|500.33|8
1610796980000|2021-01-16 11:36:20|504.35|500.35|504.38|500.38|504.38|500.38|504.32|500.32|11
1610796990000|2021-01-16 11:36:30|504.4|500.4|504.37|500.37|504.52|500.52|504.31|500.31|15
1610797000000|2021-01-16 11:36:40|504.39|500.39|504.13|500.13|504.39|500.39|504.1|500.1|30
1610797010000|2021-01-16 11:36:50|504.14|500.14|504.49|500.49|504.52|500.52|504.14|500.14|21
1610797020000|2021-01-16 11:37:00|504.5|500.5|504.95|500.95|505.17|501.17|504.48|500.48|26
1610797030000|2021-01-16 11:37:10|504.94|500.94|505.16|501.16|505.31|501.31|504.86|500.86|25
1610797040000|2021-01-16 11:37:20|505.19|501.19|505.11|501.11|505.21|501.21|505.08|501.08|12
1610797050000|2021-01-16 11:37:30|505.12|501.12|505.21|501.21|505.25|501.25|505.12|501.12|15
1610797060000|2021-01-16 11:37:40|505.25|501.25|505.09|501.09|505.33|501.33|505.05|501.05|21
1610797070000|2021-01-16 11:37:50|505.08|501.08|505.17|501.17|505.18|501.18|505.08|501.08|14
1610797080000|2021-01-16 11:38:00|505.15|501.15|505.64|501.64|505.67|501.67|505.08|501.08|29
1610797090000|2021-01-16 11:38:10|505.6|501.6|504.72|500.72|505.6|501.6|504.72|500.72|28
1610797100000|2021-01-16 11:38:20|504.74|500.74|504.93|500.93|505.01|501.01|504.73|500.73|29
1610797110000|2021-01-16 11:38:30|504.9|500.9|504.39|500.39|504.91|500.91|504.38|500.38|26
1610797120000|2021-01-16 11:38:40|504.38|500.38|504.43|500.43|504.44|500.44|504.38|500.38|9
1610797130000|2021-01-16 11:38:50|504.41|500.41|504.46|500.46|504.47|500.47|504.41|500.41|9
1610797140000|2021-01-16 11:39:00|504.47|500.47|504.54|500.54|504.55|500.55|504.44|500.44|15
1610797150000|2021-01-16 11:39:10|504.53|500.53|504.53|500.53|504.55|500.55|504.48|500.48|13
1610797160000|2021-01-16 11:39:20|504.52|500.52|504.55|500.55|504.59|500.59|504.51|500.51|12
1610797170000|2021-01-16 11:39:30|504.57|500.57|504.84|500.84|504.84|500.84|504.56|500.56|21
1610797180000|2021-01-16 11:39:40|504.9|500.9|504.9|500.9|504.93|500.93|504.7|500.7|19
1610797190000|2021-01-16 11:39:50|504.87|500.87|505.16|501.16|505.22|501.22|504.87|500.87|25
1610797200000|2021-01-16 11:40:00|505.18|501.18|505.39|501.39|505.41|501.41|505.15|501.15|19
1610797210000|2021-01-16 11:40:10|505.38|501.38|505.49|501.49|505.54|501.54|505.34|501.34|24
1610797220000|2021-01-16 11:40:20|505.51|501.51|505.86|501.86|505.89|501.89|505.51|501.51|20
1610797230000|2021-01-16 11:40:30|505.85|501.85|506.03|502.03|506.03|502.03|505.72|501.72|21
1610797240000|2021-01-16 11:40:40|506.04|502.04|506.16|502.16|506.19|502.19|506.02|502.02|10
1610797250000|2021-01-16 11:40:50|506.13|502.13|506.1|502.1|506.15|502.15|506.05|502.05|17
1610797260000|2021-01-16 11:41:00|506.11|502.11|506.15|502.15|506.19|502.19|506.05|502.05|18
1610797270000|2021-01-16 11:41:10|506.13|502.13|506.43|502.43|506.5|502.5|506.13|502.13|21
1610797280000|2021-01-16 11:41:20|506.41|502.41|506.1|502.1|506.43|502.43|506.1|502.1|22
1610797290000|2021-01-16 11:41:30|506.04|502.04|505.94|501.94|506.04|502.04|505.93|501.93|21
1610797300000|2021-01-16 11:41:40|505.93|501.93|505.58|501.58|505.95|501.95|505.54|501.54|20
1610797310000|2021-01-16 11:41:50|505.59|501.59|505.83|501.83|505.89|501.89|505.59|501.59|27
1610797320000|2021-01-16 11:42:00|505.77|501.77|505.94|501.94|505.96|501.96|505.7|501.7|28
1610797330000|2021-01-16 11:42:10|505.97|501.97|506.37|502.37|506.37|502.37|505.97|501.97|33
1610797340000|2021-01-16 11:42:20|506.38|502.38|506.36|502.36|506.43|502.43|506.33|502.33|20
1610797350000|2021-01-16 11:42:30|506.37|502.37|506.41|502.41|506.44|502.44|506.35|502.35|17
1610797360000|2021-01-16 11:42:40|506.39|502.39|506.74|502.74|506.74|502.74|506.38|502.38|17
1610797370000|2021-01-16 11:42:50|506.71|502.71|506.81|502.81|506.82|502.82|506.71|502.71|19
1610797380000|2021-01-16 11:43:00|506.8|502.8|506.82|502.82|506.83|502.83|506.8|502.8|12
1610797390000|2021-01-16 11:43:10|506.83|502.83|506.94|502.94|507.08|503.08|506.82|502.82|30
1610797400000|2021-01-16 11:43:20|506.95|502.95|506.99|502.99|506.99|502.99|506.72|502.72|20
1610797410000|2021-01-16 11:43:30|506.97|502.97|506.93|502.93|506.99|502.99|506.93|502.93|12
1610797420000|2021-01-16 11:43:40|506.94|502.94|506.97|502.97|507.01|503.01|506.78|502.78|21
1610797430000|2021-01-16 11:43:50|506.98|502.98|506.86|502.86|507.03|503.03|506.84|502.84|23
1610797440000|2021-01-16 11:44:00|506.85|502.85|506.94|502.94|506.94|502.94|506.81|502.81|20
1610797450000|2021-01-16 11:44:10|506.93|502.93|506.91|502.91|506.94|502.94|506.9|502.9|11
1610797460000|2021-01-16 11:44:20|506.87|502.87|506.72|502.72|506.87|502.87|506.69|502.69|20
1610797470000|2021-01-16 11:44:30|506.73|502.73|506.71|502.71|506.73|502.73|506.69|502.69|10
1610797480000|2021-01-16 11:44:40|506.72|502.72|506.72|502.72|506.73|502.73|506.71|502.71|13
1610797490000|2021-01-16 11:44:50|506.73|502.73|506.79|502.79|506.85|502.85|506.69|502.69|23
1610797500000|2021-01-16 11:45:00|506.8|502.8|506.77|502.77|506.8|502.8|506.73|502.73|12
1610797510000|2021-01-16 11:45:10|506.76|502.76|506.8|502.8|506.8|502.8|506.71|502.71|13
1610797520000|2021-01-16 11:45:20|506.82|502.82|507.03|503.03|507.05|503.05|506.79|502.79|9
1610797530000|2021-01-16 11:45:30|507.04|503.04|507.69|503.69|507.7|503.7|507.03|503.03|24
1610797540000|2021-01-16 11:45:40|507.7|503.7|507.71|503.71|507.79|503.79|507.56|503.56|22
1610797550000|2021-01-16 11:45:50|507.68|503.68|507.9|503.9|507.9|503.9|507.68|503.68|20
1610797560000|2021-01-16 11:46:00|507.88|503.88|507.95|503.95|508.06|504.06|507.85|503.85|26
1610797570000|2021-01-16 11:46:10|507.97|503.97|507.96|503.96|508.05|504.05|507.92|503.92|10
1610797580000|2021-01-16 11:46:20|507.93|503.93|507.73|503.73|507.93|503.93|507.67|503.67|21
1610797590000|2021-01-16 11:46:30|507.77|503.77|507.18|503.18|507.8|503.8|507.12|503.12|31
1610797600000|2021-01-16 11:46:40|507.21|503.21|506.76|502.76|507.21|503.21|506.75|502.75|21
1610797610000|2021-01-16 11:46:50|506.75|502.75|506.48|502.48|506.75|502.75|506.44|502.44|12
1610797620000|2021-01-16 11:47:00|506.47|502.47|506.45|502.45|506.48|502.48|506.42|502.42|16
1610797630000|2021-01-16 11:47:10|506.44|502.44|506.87|502.87|506.87|502.87|506.43|502.43|24
1610797640000|2021-01-16 11:47:20|506.9|502.9|506.66|502.66|506.96|502.96|506.65|502.65|27
1610797650000|2021-01-16 11:47:30|506.68|502.68|506.58|502.58|506.77|502.77|506.58|502.58|28
1610797660000|2021-01-16 11:47:40|506.61|502.61|507.05|503.05|507.07|503.07|506.54|502.54|28
1610797670000|2021-01-16 11:47:50|507.06|503.06|506.84|502.84|507.08|503.08|506.83|502.83|21
1610797680000|2021-01-16 11:48:00|506.75|502.75|507|503|507.02|503.02|506.69|502.69|18
1610797690000|2021-01-16 11:48:10|506.99|502.99|506.77|502.77|506.99|502.99|506.77|502.77|22
1610797700000|2021-01-16 11:48:20|506.79|502.79|506.59|502.59|506.79|502.79|506.59|502.59|17
1610797710000|2021-01-16 11:48:30|506.57|502.57|506.51|502.51|506.57|502.57|506.47|502.47|7
1610797720000|2021-01-16 11:48:40|506.55|502.55|506.75|502.75|506.86|502.86|506.53|502.53|28
1610797730000|2021-01-16 11:48:50|506.78|502.78|506.71|502.71|506.81|502.81|506.67|502.67|13
1610797740000|2021-01-16 11:49:00|506.7|502.7|506.59|502.59|506.7|502.7|506.5|502.5|16
1610797750000|2021-01-16 11:49:10|506.58|502.58|506.54|502.54|506.58|502.58|506.51|502.51|12
1610797760000|2021-01-16 11:49:20|506.55|502.55|506.59|502.59|506.65|502.65|506.54|502.54|17
1610797770000|2021-01-16 11:49:30|506.56|502.56|506.83|502.83|506.83|502.83|506.52|502.52|27
1610797780000|2021-01-16 11:49:40|506.82|502.82|506.94|502.94|506.94|502.94|506.78|502.78|13
1610797790000|2021-01-16 11:49:50|506.93|502.93|506.57|502.57|506.93|502.93|506.57|502.57|12
1610797800000|2021-01-16 11:50:00|506.58|502.58|506.57|502.57|506.58|502.58|506.57|502.57|2
1610797810000|2021-01-16 11:50:10|506.56|502.56|506.53|502.53|506.64|502.64|506.38|502.38|29
1610797820000|2021-01-16 11:50:20|506.55|502.55|506.71|502.71|506.72|502.72|506.5|502.5|21
1610797830000|2021-01-16 11:50:30|506.72|502.72|506.67|502.67|506.72|502.72|506.57|502.57|25
1610797840000|2021-01-16 11:50:40|506.69|502.69|506.6|502.6|506.69|502.69|506.59|502.59|13
1610797850000|2021-01-16 11:50:50|506.58|502.58|506.61|502.61|506.67|502.67|506.58|502.58|15
1610797860000|2021-01-16 11:51:00|506.72|502.72|506.82|502.82|506.83|502.83|506.7|502.7|12
1610797870000|2021-01-16 11:51:10|506.8|502.8|506.57|502.57|506.82|502.82|506.54|502.54|21
1610797880000|2021-01-16 11:51:20|506.62|502.62|506.78|502.78|506.78|502.78|506.62|502.62|22
1610797890000|2021-01-16 11:51:30|506.81|502.81|506.33|502.33|506.82|502.82|506.22|502.22|28
1610797900000|2021-01-16 11:51:40|506.31|502.31|506.42|502.42|506.64|502.64|506.31|502.31|28
1610797910000|2021-01-16 11:51:50|506.4|502.4|506.11|502.11|506.4|502.4|506.1|502.1|14
1610797920000|2021-01-16 11:52:00|506.08|502.08|506.03|502.03|506.19|502.19|506.03|502.03|7
1610797930000|2021-01-16 11:52:10|506.04|502.04|506.16|502.16|506.16|502.16|506.03|502.03|11
1610797940000|2021-01-16 11:52:20|506.15|502.15|505.9|501.9|506.15|502.15|505.85|501.85|31
1610797950000|2021-01-16 11:52:30|505.89|501.89|505.89|501.89|505.9|501.9|505.88|501.88|4
1610797960000|2021-01-16 11:52:40|505.88|501.88|505.57|501.57|505.88|501.88|505.51|501.51|20
1610797970000|2021-01-16 11:52:50|505.51|501.51|505.19|501.19|505.69|501.69|505.14|501.14|30
1610797980000|2021-01-16 11:53:00|505.2|501.2|505.04|501.04|505.36|501.36|504.98|500.98|32
1610797990000|2021-01-16 11:53:10|505.03|501.03|505.04|501.04|505.14|501.14|504.95|500.95|18
1610798000000|2021-01-16 11:53:20|504.97|500.97|505.15|501.15|505.19|501.19|504.95|500.95|25
1610798010000|2021-01-16 11:53:30|505.16|501.16|505.38|501.38|505.38|501.38|505.16|501.16|20
1610798020000|2021-01-16 11:53:40|505.39|501.39|505.3|501.3|505.49|501.49|505.19|501.19|28
1610798030000|2021-01-16 11:53:50|505.29|501.29|505.58|501.58|505.58|501.58|505.24|501.24|24
1610798040000|2021-01-16 11:54:00|505.56|501.56|505.55|501.55|505.62|501.62|505.54|501.54|17
1610798050000|2021-01-16 11:54:10|505.54|501.54|505.44|501.44|505.56|501.56|505.39|501.39|19
1610798060000|2021-01-16 11:54:20|505.47|501.47|505.31|501.31|505.49|501.49|505.18|501.18|27
1610798070000|2021-01-16 11:54:30|505.36|501.36|505.37|501.37|505.41|501.41|505.29|501.29|21
1610798080000|2021-01-16 11:54:40|505.38|501.38|505.41|501.41|505.44|501.44|505.36|501.36|18
1610798090000|2021-01-16 11:54:50|505.4|501.4|505.27|501.27|505.4|501.4|505.25|501.25|23
1610798100000|2021-01-16 11:55:00|505.3|501.3|505.34|501.34|505.44|501.44|505.3|501.3|20
1610798110000|2021-01-16 11:55:10|505.33|501.33|505.22|501.22|505.34|501.34|505.22|501.22|15
1610798120000|2021-01-16 11:55:20|505.19|501.19|504.81|500.81|505.19|501.19|504.67|500.67|26
1610798130000|2021-01-16 11:55:30|504.77|500.77|504.74|500.74|504.91|500.91|504.64|500.64|32
1610798140000|2021-01-16 11:55:40|504.76|500.76|504.86|500.86|505.02|501.02|504.76|500.76|25
1610798150000|2021-01-16 11:55:50|504.85|500.85|505.01|501.01|505.07|501.07|504.83|500.83|17
1610798160000|2021-01-16 11:56:00|504.99|500.99|505.25|501.25|505.28|501.28|504.95|500.95|24
1610798170000|2021-01-16 11:56:10|505.21|501.21|505.17|501.17|505.21|501.21|505.17|501.17|13
1610798180000|2021-01-16 11:56:20|505.2|501.2|505.33|501.33|505.37|501.37|505.19|501.19|18
1610798190000|2021-01-16 11:56:30|505.34|501.34|505.46|501.46|505.53|501.53|505.34|501.34|13
1610798200000|2021-01-16 11:56:40|505.45|501.45|505.43|501.43|505.45|501.45|505.41|501.41|13
1610798210000|2021-01-16 11:56:50|505.42|501.42|505.51|501.51|505.51|501.51|505.42|501.42|6
1610798220000|2021-01-16 11:57:00|505.5|501.5|505.41|501.41|505.5|501.5|505.41|501.41|8
1610798230000|2021-01-16 11:57:10|505.33|501.33|505.01|501.01|505.33|501.33|505.01|501.01|22
1610798240000|2021-01-16 11:57:20|505.03|501.03|505.05|501.05|505.06|501.06|505|501|17
1610798250000|2021-01-16 11:57:30|505.03|501.03|504.91|500.91|505.05|501.05|504.89|500.89|20
1610798260000|2021-01-16 11:57:40|504.89|500.89|504.82|500.82|504.93|500.93|504.82|500.82|16
1610798270000|2021-01-16 11:57:50|504.83|500.83|504.77|500.77|504.92|500.92|504.77|500.77|14
1610798280000|2021-01-16 11:58:00|504.76|500.76|504.69|500.69|504.76|500.76|504.64|500.64|17
1610798290000|2021-01-16 11:58:10|504.68|500.68|504.7|500.7|504.81|500.81|504.68|500.68|16
1610798300000|2021-01-16 11:58:20|504.71|500.71|504.66|500.66|504.71|500.71|504.64|500.64|16
1610798310000|2021-01-16 11:58:30|504.64|500.64|504.8|500.8|504.81|500.81|504.64|500.64|22
1610798320000|2021-01-16 11:58:40|504.81|500.81|504.81|500.81|504.82|500.82|504.81|500.81|3
1610798330000|2021-01-16 11:58:50|504.82|500.82|504.82|500.82|504.83|500.83|504.79|500.79|7
1610798340000|2021-01-16 11:59:00|504.83|500.83|505.19|501.19|505.33|501.33|504.8|500.8|20
1610798350000|2021-01-16 11:59:10|505.18|501.18|505.21|501.21|505.22|501.22|505.09|501.09|22
1610798360000|2021-01-16 11:59:20|505.23|501.23|505.45|501.45|505.47|501.47|505.21|501.21|18
1610798370000|2021-01-16 11:59:30|505.46|501.46|505.25|501.25|505.46|501.46|505.22|501.22|23
1610798380000|2021-01-16 11:59:40|505.28|501.28|505.41|501.41|505.44|501.44|504.98|500.98|30
1610798390000|2021-01-16 11:59:50|505.39|501.39|505.42|501.42|505.44|501.44|505.32|501.32|25
1610798400000|2021-01-16 12:00:00|505.41|501.41|505.68|501.68|505.68|501.68|505.41|501.41|22
1610798410000|2021-01-16 12:00:10|505.67|501.67|505.68|501.68|505.68|501.68|505.67|501.67|4
1610798420000|2021-01-16 12:00:20|505.69|501.69|505.7|501.7|505.73|501.73|505.65|501.65|13
1610798430000|2021-01-16 12:00:30|505.69|501.69|506.33|502.33|506.33|502.33|505.69|501.69|24
1610798440000|2021-01-16 12:00:40|506.18|502.18|506.33|502.33|506.46|502.46|506.13|502.13|17
1610798450000|2021-01-16 12:00:50|506.32|502.32|506.87|502.87|506.98|502.98|506.32|502.32|19
1610798460000|2021-01-16 12:01:00|506.88|502.88|507.33|503.33|507.33|503.33|506.87|502.87|12
1610798470000|2021-01-16 12:01:10|507.36|503.36|507.45|503.45|507.45|503.45|507.35|503.35|19
1610798480000|2021-01-16 12:01:20|507.43|503.43|507.57|503.57|507.61|503.61|507.37|503.37|18
1610798490000|2021-01-16 12:01:30|507.65|503.65|507.97|503.97|507.98|503.98|507.64|503.64|14
1610798500000|2021-01-16 12:01:40|508.04|504.04|508.91|504.91|508.92|504.92|508|504|28
1610798510000|2021-01-16 12:01:50|509|505|509.1|505.1|509.11|505.11|508.96|504.96|29
1610798520000|2021-01-16 12:02:00|509.11|505.11|509.39|505.39|509.46|505.46|509.1|505.1|20
1610798530000|2021-01-16 12:02:10|509.38|505.38|508.77|504.77|509.38|505.38|508.57|504.57|25
1610798540000|2021-01-16 12:02:20|508.78|504.78|509.45|505.45|509.47|505.47|508.78|504.78|28
1610798550000|2021-01-16 12:02:30|509.35|505.35|509.11|505.11|509.37|505.37|509.1|505.1|26
1610798560000|2021-01-16 12:02:40|509.12|505.12|509.4|505.4|509.46|505.46|509.09|505.09|29
1610798570000|2021-01-16 12:02:50|509.38|505.38|509.36|505.36|509.44|505.44|509.33|505.33|21
1610798580000|2021-01-16 12:03:00|509.34|505.34|509.34|505.34|509.42|505.42|509.32|505.32|22
1610798590000|2021-01-16 12:03:10|509.26|505.26|509.3|505.3|509.3|505.3|509.19|505.19|23
1610798600000|2021-01-16 12:03:20|509.31|505.31|509.36|505.36|509.49|505.49|509.3|505.3|22
1610798610000|2021-01-16 12:03:30|509.38|505.38|509.45|505.45|509.48|505.48|509.38|505.38|19
1610798620000|2021-01-16 12:03:40|509.46|505.46|509.61|505.61|509.62|505.62|509.46|505.46|18
1610798630000|2021-01-16 12:03:50|509.58|505.58|509.52|505.52|509.58|505.58|509.47|505.47|15
1610798640000|2021-01-16 12:04:00|509.51|505.51|509.54|505.54|509.57|505.57|509.51|505.51|13
1610798650000|2021-01-16 12:04:10|509.55|505.55|509.49|505.49|509.6|505.6|509.49|505.49|13
1610798660000|2021-01-16 12:04:20|509.5|505.5|509.54|505.54|509.54|505.54|509.49|505.49|9
1610798670000|2021-01-16 12:04:30|509.52|505.52|509.7|505.7|509.7|505.7|509.41|505.41|21
1610798680000|2021-01-16 12:04:40|509.71|505.71|509.86|505.86|509.88|505.88|509.71|505.71|14
1610798690000|2021-01-16 12:04:50|509.87|505.87|509.96|505.96|509.99|505.99|509.87|505.87|21
1610798700000|2021-01-16 12:05:00|509.97|505.97|510.03|506.03|510.07|506.07|509.93|505.93|17
1610798710000|2021-01-16 12:05:10|510.04|506.04|510.28|506.28|510.29|506.29|509.94|505.94|19
1610798720000|2021-01-16 12:05:20|510.29|506.29|510.31|506.31|510.32|506.32|510.26|506.26|18
1610798730000|2021-01-16 12:05:30|510.3|506.3|510.17|506.17|510.31|506.31|510.17|506.17|11
1610798740000|2021-01-16 12:05:40|510.14|506.14|510.22|506.22|510.22|506.22|510.1|506.1|16
1610798750000|2021-01-16 12:05:50|510.23|506.23|510.37|506.37|510.4|506.4|510.16|506.16|20
1610798760000|2021-01-16 12:06:00|510.36|506.36|510.37|506.37|510.38|506.38|510.29|506.29|21
1610798770000|2021-01-16 12:06:10|510.36|506.36|510.92|506.92|510.99|506.99|510.36|506.36|26
1610798780000|2021-01-16 12:06:20|510.93|506.93|511.15|507.15|511.18|507.18|510.87|506.87|15
1610798790000|2021-01-16 12:06:30|511.16|507.16|511.08|507.08|511.16|507.16|511.01|507.01|16
1610798800000|2021-01-16 12:06:40|511.02|507.02|511.1|507.1|511.1|507.1|510.87|506.87|28
1610798810000|2021-01-16 12:06:50|511.08|507.08|511.01|507.01|511.09|507.09|511.01|507.01|19
1610798820000|2021-01-16 12:07:00|510.96|506.96|510.87|506.87|510.96|506.96|510.67|506.67|27
1610798830000|2021-01-16 12:07:10|510.85|506.85|511.21|507.21|511.22|507.22|510.84|506.84|19
1610798840000|2021-01-16 12:07:20|511.2|507.2|510.98|506.98|511.2|507.2|510.93|506.93|14
1610798850000|2021-01-16 12:07:30|510.99|506.99|510.63|506.63|510.99|506.99|510.63|506.63|17
1610798860000|2021-01-16 12:07:40|510.64|506.64|510.2|506.2|510.64|506.64|510.15|506.15|27
1610798870000|2021-01-16 12:07:50|510.31|506.31|510.75|506.75|510.76|506.76|510.31|506.31|22
1610798880000|2021-01-16 12:08:00|510.71|506.71|510.47|506.47|510.75|506.75|510.47|506.47|9
1610798890000|2021-01-16 12:08:10|510.49|506.49|510.66|506.66|510.73|506.73|510.45|506.45|21
1610798900000|2021-01-16 12:08:20|510.67|506.67|510.86|506.86|510.89|506.89|510.67|506.67|14
1610798910000|2021-01-16 12:08:30|510.87|506.87|511.23|507.23|511.27|507.27|510.87|506.87|16
1610798920000|2021-01-16 12:08:40|511.26|507.26|511.24|507.24|511.26|507.26|511.21|507.21|11
1610798930000|2021-01-16 12:08:50|511.25|507.25|511.31|507.31|511.31|507.31|511.25|507.25|10
1610798940000|2021-01-16 12:09:00|511.26|507.26|511.15|507.15|511.38|507.38|511.15|507.15|22
1610798950000|2021-01-16 12:09:10|511.13|507.13|511.14|507.14|511.16|507.16|511.09|507.09|9
1610798960000|2021-01-16 12:09:20|511.12|507.12|511.65|507.65|511.66|507.66|511.11|507.11|25
1610798970000|2021-01-16 12:09:30|511.64|507.64|512.05|508.05|512.12|508.12|511.64|507.64|25
1610798980000|2021-01-16 12:09:40|512.06|508.06|511.96|507.96|512.09|508.09|511.94|507.94|26
1610798990000|2021-01-16 12:09:50|511.95|507.95|511.66|507.66|511.96|507.96|511.61|507.61|23
1610799000000|2021-01-16 12:10:00|511.68|507.68|511.91|507.91|511.95|507.95|511.68|507.68|20
1610799010000|2021-01-16 12:10:10|511.9|507.9|511.95|507.95|511.95|507.95|511.86|507.86|8
1610799020000|2021-01-16 12:10:20|511.94|507.94|512.05|508.05|512.06|508.06|511.92|507.92|17
1610799030000|2021-01-16 12:10:30|512.07|508.07|512.2|508.2|512.21|508.21|512.07|508.07|13
1610799040000|2021-01-16 12:10:40|512.22|508.22|511.92|507.92|512.28|508.28|511.92|507.92|18
1610799050000|2021-01-16 12:10:50|511.95|507.95|512.14|508.14|512.15|508.15|511.95|507.95|15
1610799060000|2021-01-16 12:11:00|512.15|508.15|511.83|507.83|512.15|508.15|511.81|507.81|23
1610799070000|2021-01-16 12:11:10|511.8|507.8|511.36|507.36|511.8|507.8|511.27|507.27|22
1610799080000|2021-01-16 12:11:20|511.38|507.38|511.34|507.34|511.38|507.38|511.27|507.27|13
1610799090000|2021-01-16 12:11:30|511.28|507.28|511.13|507.13|511.28|507.28|511.1|507.1|10
1610799100000|2021-01-16 12:11:40|511.14|507.14|511.22|507.22|511.23|507.23|511.07|507.07|22
1610799110000|2021-01-16 12:11:50|511.23|507.23|511.2|507.2|511.23|507.23|511.17|507.17|12
1610799120000|2021-01-16 12:12:00|511.24|507.24|510.72|506.72|511.33|507.33|510.66|506.66|24
1610799130000|2021-01-16 12:12:10|510.69|506.69|510.88|506.88|510.94|506.94|510.69|506.69|20
1610799140000|2021-01-16 12:12:20|510.9|506.9|510.94|506.94|510.94|506.94|510.88|506.88|11
1610799150000|2021-01-16 12:12:30|510.95|506.95|511.02|507.02|511.14|507.14|510.95|506.95|23
1610799160000|2021-01-16 12:12:40|511.03|507.03|510.94|506.94|511.12|507.12|510.94|506.94|11
1610799170000|2021-01-16 12:12:50|510.93|506.93|510.92|506.92|510.95|506.95|510.88|506.88|14
1610799180000|2021-01-16 12:13:00|510.93|506.93|511.19|507.19|511.19|507.19|510.89|506.89|9
1610799190000|2021-01-16 12:13:10|511.15|507.15|511.07|507.07|511.16|507.16|511.02|507.02|24
1610799200000|2021-01-16 12:13:20|511.08|507.08|511.16|507.16|511.18|507.18|511.08|507.08|13
1610799210000|2021-01-16 12:13:30|511.14|507.14|511.24|507.24|511.24|507.24|511.13|507.13|13
1610799220000|2021-01-16 12:13:40|511.23|507.23|510.65|506.65|511.24|507.24|510.64|506.64|21
1610799230000|2021-01-16 12:13:50|510.81|506.81|511.02|507.02|511.02|507.02|510.71|506.71|17
1610799240000|2021-01-16 12:14:00|510.99|506.99|511.06|507.06|511.07|507.07|510.99|506.99|12
1610799250000|2021-01-16 12:14:10|511.07|507.07|511.06|507.06|511.09|507.09|511.04|507.04|9
1610799260000|2021-01-16 12:14:20|511.08|507.08|510.96|506.96|511.08|507.08|510.96|506.96|6
1610799270000|2021-01-16 12:14:30|510.97|506.97|511.52|507.52|511.62|507.62|510.97|506.97|25
1610799280000|2021-01-16 12:14:40|511.49|507.49|511.7|507.7|511.73|507.73|511.49|507.49|23
1610799290000|2021-01-16 12:14:50|511.72|507.72|511.68|507.68|511.75|507.75|511.62|507.62|23
1610799300000|2021-01-16 12:15:00|511.72|507.72|512|508|512|508|511.6|507.6|18
1610799310000|2021-01-16 12:15:10|511.99|507.99|512.15|508.15|512.28|508.28|511.99|507.99|15
1610799320000|2021-01-16 12:15:20|512.2|508.2|512.23|508.23|512.27|508.27|512.18|508.18|19
1610799330000|2021-01-16 12:15:30|512.22|508.22|513.19|509.19|513.54|509.54|512.2|508.2|30
1610799340000|2021-01-16 12:15:40|513.36|509.36|513.98|509.98|514.21|510.21|513.35|509.35|25
1610799350000|2021-01-16 12:15:50|513.97|509.97|513.81|509.81|513.97|509.97|513.52|509.52|16
1610799360000|2021-01-16 12:16:00|513.8|509.8|512.69|508.69|513.8|509.8|512.6|508.6|27
1610799370000|2021-01-16 12:16:10|512.73|508.73|512.45|508.45|512.79|508.79|512.43|508.43|29
1610799380000|2021-01-16 12:16:20|512.42|508.42|511.73|507.73|512.46|508.46|511.71|507.71|31
1610799390000|2021-01-16 12:16:30|511.83|507.83|511.54|507.54|512.1|508.1|511.54|507.54|28
1610799400000|2021-01-16 12:16:40|511.55|507.55|511.65|507.65|511.89|507.89|511.55|507.55|27
1610799410000|2021-01-16 12:16:50|511.64|507.64|510.98|506.98|511.67|507.67|510.98|506.98|24
1610799420000|2021-01-16 12:17:00|510.99|506.99|510.51|506.51|510.99|506.99|510.44|506.44|32
1610799430000|2021-01-16 12:17:10|510.48|506.48|510.18|506.18|510.78|506.78|510.18|506.18|33
1610799440000|2021-01-16 12:17:20|510.19|506.19|509.91|505.91|510.25|506.25|509.84|505.84|30
1610799450000|2021-01-16 12:17:30|509.86|505.86|509.19|505.19|509.97|505.97|509.16|505.16|25
1610799460000|2021-01-16 12:17:40|509.2|505.2|509.42|505.42|509.47|505.47|509.19|505.19|29
1610799470000|2021-01-16 12:17:50|509.41|505.41|509.12|505.12|509.41|505.41|509.04|505.04|30
1610799480000|2021-01-16 12:18:00|509.09|505.09|508.93|504.93|509.14|505.14|508.92|504.92|22
1610799490000|2021-01-16 12:18:10|508.92|504.92|508.47|504.47|508.97|504.97|508.4|504.4|30
1610799500000|2021-01-16 12:18:20|508.44|504.44|509.03|505.03|509.03|505.03|508.38|504.38|26
1610799510000|2021-01-16 12:18:30|509.08|505.08|508.83|504.83|509.09|505.09|508.78|504.78|25
1610799520000|2021-01-16 12:18:40|508.81|504.81|508.77|504.77|508.85|504.85|508.73|504.73|22
1610799530000|2021-01-16 12:18:50|508.76|504.76|507.93|503.93|508.79|504.79|507.93|503.93|27
1610799540000|2021-01-16 12:19:00|507.94|503.94|508.12|504.12|508.12|504.12|507.72|503.72|26
1610799550000|2021-01-16 12:19:10|507.99|503.99|507.65|503.65|508.17|504.17|507.63|503.63|29
1610799560000|2021-01-16 12:19:20|507.64|503.64|507.56|503.56|507.64|503.64|507.53|503.53|24
1610799570000|2021-01-16 12:19:30|507.57|503.57|507.94|503.94|508.03|504.03|507.57|503.57|26
1610799580000|2021-01-16 12:19:40|507.95|503.95|508.26|504.26|508.26|504.26|507.93|503.93|19
1610799590000|2021-01-16 12:19:50|508.2|504.2|508.3|504.3|508.3|504.3|508.15|504.15|8
1610799600000|2021-01-16 12:20:00|508.29|504.29|508.41|504.41|508.43|504.43|508.28|504.28|11
1610799610000|2021-01-16 12:20:10|508.42|504.42|508.08|504.08|508.42|504.42|508.08|504.08|23
1610799620000|2021-01-16 12:20:20|508.09|504.09|508.14|504.14|508.16|504.16|508.07|504.07|15
1610799630000|2021-01-16 12:20:30|508.13|504.13|508.21|504.21|508.27|504.27|508.12|504.12|22
1610799640000|2021-01-16 12:20:40|508.22|504.22|508.23|504.23|508.32|504.32|508.2|504.2|18
1610799650000|2021-01-16 12:20:50|508.22|504.22|508.21|504.21|508.24|504.24|508.03|504.03|9
1610799660000|2021-01-16 12:21:00|508.24|504.24|507.7|503.7|508.24|504.24|507.7|503.7|32
1610799670000|2021-01-16 12:21:10|507.71|503.71|507.66|503.66|507.71|503.71|507.55|503.55|18
1610799680000|2021-01-16 12:21:20|507.65|503.65|507.86|503.86|508.02|504.02|507.64|503.64|23
1610799690000|2021-01-16 12:21:30|507.85|503.85|508.07|504.07|508.07|504.07|507.85|503.85|25
1610799700000|2021-01-16 12:21:40|508.06|504.06|508.05|504.05|508.07|504.07|508.02|504.02|13
1610799710000|2021-01-16 12:21:50|508.06|504.06|508.17|504.17|508.22|504.22|508.03|504.03|22
1610799720000|2021-01-16 12:22:00|508.16|504.16|508.09|504.09|508.16|504.16|508.06|504.06|21
1610799730000|2021-01-16 12:22:10|508.07|504.07|507.95|503.95|508.09|504.09|507.93|503.93|12
1610799740000|2021-01-16 12:22:20|507.93|503.93|507.84|503.84|507.94|503.94|507.81|503.81|19
1610799750000|2021-01-16 12:22:30|507.85|503.85|507.86|503.86|507.88|503.88|507.83|503.83|14
1610799760000|2021-01-16 12:22:40|507.88|503.88|507.91|503.91|507.96|503.96|507.79|503.79|12
1610799770000|2021-01-16 12:22:50|507.9|503.9|507.92|503.92|507.95|503.95|507.89|503.89|14
1610799780000|2021-01-16 12:23:00|507.91|503.91|508.15|504.15|508.19|504.19|507.91|503.91|27
1610799790000|2021-01-16 12:23:10|508.16|504.16|506.95|502.95|508.16|504.16|506.93|502.93|25
1610799800000|2021-01-16 12:23:20|506.93|502.93|505.92|501.92|506.93|502.93|505.83|501.83|32
1610799810000|2021-01-16 12:23:30|505.9|501.9|505.48|501.48|505.91|501.91|505.48|501.48|32
1610799820000|2021-01-16 12:23:40|505.51|501.51|505.55|501.55|505.73|501.73|505.51|501.51|29
1610799830000|2021-01-16 12:23:50|505.52|501.52|505.04|501.04|505.52|501.52|505.02|501.02|28
1610799840000|2021-01-16 12:24:00|505.09|501.09|504.44|500.44|505.09|501.09|504.44|500.44|23
1610799850000|2021-01-16 12:24:10|504.47|500.47|504.54|500.54|504.56|500.56|504.46|500.46|12
1610799860000|2021-01-16 12:24:20|504.53|500.53|505.22|501.22|505.24|501.24|504.53|500.53|27
1610799870000|2021-01-16 12:24:30|505.25|501.25|505.38|501.38|505.4|501.4|505.24|501.24|15
1610799880000|2021-01-16 12:24:40|505.45|501.45|505.68|501.68|505.79|501.79|505.45|501.45|28
1610799890000|2021-01-16 12:24:50|505.73|501.73|505.64|501.64|505.73|501.73|505.61|501.61|21
1610799900000|2021-01-16 12:25:00|505.62|501.62|506.03|502.03|506.09|502.09|505.61|501.61|15
1610799910000|2021-01-16 12:25:10|506.02|502.02|505.98|501.98|506.03|502.03|505.98|501.98|9
1610799920000|2021-01-16 12:25:20|505.97|501.97|505.39|501.39|505.97|501.97|505.38|501.38|33
1610799930000|2021-01-16 12:25:30|505.42|501.42|505.4|501.4|505.43|501.43|505.38|501.38|11
1610799940000|2021-01-16 12:25:40|505.39|501.39|505.16|501.16|505.39|501.39|505.1|501.1|12
1610799950000|2021-01-16 12:25:50|505.19|501.19|504.78|500.78|505.29|501.29|504.78|500.78|29
1610799960000|2021-01-16 12:26:00|504.81|500.81|504.27|500.27|504.82|500.82|504.26|500.26|25
1610799970000|2021-01-16 12:26:10|504.26|500.26|504.21|500.21|504.28|500.28|504.07|500.07|32
1610799980000|2021-01-16 12:26:20|504.22|500.22|503.51|499.51|504.22|500.22|503.45|499.45|22
1610799990000|2021-01-16 12:26:30|503.5|499.5|503.61|499.61|503.69|499.69|503.5|499.5|23
1610800000000|2021-01-16 12:26:40|503.57|499.57|503.3|499.3|503.71|499.71|503.3|499.3|25
1610800010000|2021-01-16 12:26:50|503.28|499.28|502.69|498.69|503.32|499.32|502.67|498.67|28
1610800020000|2021-01-16 12:27:00|502.7|498.7|502.39|498.39|502.77|498.77|502.39|498.39|24
1610800030000|2021-01-16 12:27:10|502.38|498.38|501.24|497.24|502.39|498.39|501.24|497.24|32
1610800040000|2021-01-16 12:27:20|501.23|497.23|499.52|495.52|501.23|497.23|499.52|495.52|33
1610800050000|2021-01-16 12:27:30|499.45|495.45|500.2|496.2|500.2|496.2|499.44|495.44|34
1610800060000|2021-01-16 12:27:40|500.17|496.17|500.31|496.31|500.32|496.32|500.16|496.16|34
1610800070000|2021-01-16 12:27:50|500.34|496.34|499.38|495.38|500.61|496.61|499.38|495.38|34
1610800080000|2021-01-16 12:28:00|499.45|495.45|500.4|496.4|500.53|496.53|499.33|495.33|34
1610800090000|2021-01-16 12:28:10|500.42|496.42|499.49|495.49|500.42|496.42|499.46|495.46|35
1610800100000|2021-01-16 12:28:20|499.5|495.5|499.87|495.87|499.87|495.87|499.48|495.48|33
1610800110000|2021-01-16 12:28:30|499.85|495.85|500.07|496.07|500.24|496.24|499.85|495.85|33
1610800120000|2021-01-16 12:28:40|500.02|496.02|500.71|496.71|500.76|496.76|500|496|33
1610800130000|2021-01-16 12:28:50|500.72|496.72|501.27|497.27|501.3|497.3|500.72|496.72|30
1610800140000|2021-01-16 12:29:00|501.24|497.24|500.97|496.97|501.27|497.27|500.97|496.97|32
1610800150000|2021-01-16 12:29:10|500.98|496.98|500.06|496.06|500.98|496.98|499.81|495.81|38
1610800160000|2021-01-16 12:29:20|499.99|495.99|498.62|494.62|499.99|495.99|498.62|494.62|36
1610800170000|2021-01-16 12:29:30|498.61|494.61|498.81|494.81|499.01|495.01|498.35|494.35|36
1610800180000|2021-01-16 12:29:40|498.74|494.74|498.86|494.86|498.86|494.86|498.56|494.56|31
1610800190000|2021-01-16 12:29:50|498.87|494.87|499.06|495.06|499.26|495.26|498.87|494.87|29
1610800200000|2021-01-16 12:30:00|499.07|495.07|497.97|493.97|499.08|495.08|497.97|493.97|33
1610800210000|2021-01-16 12:30:10|497.94|493.94|497.14|493.14|497.94|493.94|497.14|493.14|34
1610800220000|2021-01-16 12:30:20|497.09|493.09|496.12|492.12|497.11|493.11|495.76|491.76|34
1610800230000|2021-01-16 12:30:30|496.07|492.07|496.19|492.19|496.21|492.21|495.85|491.85|33
1610800240000|2021-01-16 12:30:40|496.11|492.11|495.64|491.64|496.11|492.11|495.48|491.48|36
1610800250000|2021-01-16 12:30:50|495.63|491.63|496.4|492.4|496.8|492.8|495.63|491.63|33
1610800260000|2021-01-16 12:31:00|496.27|492.27|497.15|493.15|497.15|493.15|496.17|492.17|32
1610800270000|2021-01-16 12:31:10|497.25|493.25|498|494|498.01|494.01|497.24|493.24|33
1610800280000|2021-01-16 12:31:20|497.88|493.88|497.52|493.52|498.7|494.7|497.51|493.51|35
1610800290000|2021-01-16 12:31:30|497.45|493.45|497.09|493.09|498.31|494.31|497.09|493.09|38
1610800300000|2021-01-16 12:31:40|496.92|492.92|497.16|493.16|497.51|493.51|496.85|492.85|36
1610800310000|2021-01-16 12:31:50|497.17|493.17|497.84|493.84|497.88|493.88|497.17|493.17|35
1610800320000|2021-01-16 12:32:00|497.99|493.99|498.83|494.83|498.83|494.83|497.9|493.9|31
1610800330000|2021-01-16 12:32:10|498.8|494.8|498.34|494.34|498.84|494.84|498.34|494.34|27
1610800340000|2021-01-16 12:32:20|498.37|494.37|498.76|494.76|498.78|494.78|498.37|494.37|22
1610800350000|2021-01-16 12:32:30|498.77|494.77|498.65|494.65|498.78|494.78|498.49|494.49|30
1610800360000|2021-01-16 12:32:40|498.66|494.66|498.69|494.69|498.75|494.75|498.64|494.64|26
1610800370000|2021-01-16 12:32:50|498.68|494.68|498.8|494.8|498.89|494.89|498.63|494.63|22
1610800380000|2021-01-16 12:33:00|498.81|494.81|497.99|493.99|498.84|494.84|497.91|493.91|29
1610800390000|2021-01-16 12:33:10|498.03|494.03|498.11|494.11|498.51|494.51|498.03|494.03|31
1610800400000|2021-01-16 12:33:20|498.12|494.12|498.53|494.53|498.7|494.7|498|494|37
1610800410000|2021-01-16 12:33:30|498.49|494.49|499.01|495.01|499.08|495.08|498.48|494.48|38
1610800420000|2021-01-16 12:33:40|499.03|495.03|499.53|495.53|499.71|495.71|498.97|494.97|34
1610800430000|2021-01-16 12:33:50|499.58|495.58|500.52|496.52|500.52|496.52|499.21|495.21|34
1610800440000|2021-01-16 12:34:00|500.55|496.55|500.37|496.37|500.6|496.6|500.35|496.35|31
1610800450000|2021-01-16 12:34:10|500.35|496.35|499.68|495.68|500.35|496.35|499.68|495.68|32
1610800460000|2021-01-16 12:34:20|499.74|495.74|499.21|495.21|499.8|495.8|499.21|495.21|32
1610800470000|2021-01-16 12:34:30|499.27|495.27|499.13|495.13|499.29|495.29|498.96|494.96|31
1610800480000|2021-01-16 12:34:40|499.21|495.21|499.21|495.21|499.8|495.8|499.1|495.1|35
1610800490000|2021-01-16 12:34:50|499.2|495.2|499.42|495.42|499.53|495.53|499.06|495.06|30
1610800500000|2021-01-16 12:35:00|499.45|495.45|499.43|495.43|499.68|495.68|499.36|495.36|29
1610800510000|2021-01-16 12:35:10|499.45|495.45|499.54|495.54|499.58|495.58|499.45|495.45|22
1610800520000|2021-01-16 12:35:20|499.56|495.56|499.02|495.02|499.56|495.56|498.95|494.95|25
1610800530000|2021-01-16 12:35:30|499.01|495.01|499.31|495.31|499.31|495.31|498.91|494.91|29
1610800540000|2021-01-16 12:35:40|499.27|495.27|499.25|495.25|499.3|495.3|498.59|494.59|33
1610800550000|2021-01-16 12:35:50|499.39|495.39|499.24|495.24|499.5|495.5|499.03|495.03|33
1610800560000|2021-01-16 12:36:00|499.18|495.18|500.17|496.17|500.17|496.17|499.18|495.18|28
1610800570000|2021-01-16 12:36:10|500.15|496.15|500.73|496.73|500.74|496.74|500.13|496.13|29
1610800580000|2021-01-16 12:36:20|500.72|496.72|500.73|496.73|500.73|496.73|500.55|496.55|35
1610800590000|2021-01-16 12:36:30|500.75|496.75|500.97|496.97|500.97|496.97|500.72|496.72|22
1610800600000|2021-01-16 12:36:40|501|497|501.41|497.41|501.56|497.56|501|497|31
1610800610000|2021-01-16 12:36:50|501.45|497.45|501.68|497.68|501.95|497.95|501.45|497.45|28
1610800620000|2021-01-16 12:37:00|501.62|497.62|502.16|498.16|502.19|498.19|501.62|497.62|31
1610800630000|2021-01-16 12:37:10|502.07|498.07|502.21|498.21|502.28|498.28|502.01|498.01|29
1610800640000|2021-01-16 12:37:20|502.16|498.16|502.48|498.48|502.48|498.48|502.03|498.03|24
1610800650000|2021-01-16 12:37:30|502.47|498.47|502.23|498.23|502.48|498.48|502.22|498.22|28
1610800660000|2021-01-16 12:37:40|502.25|498.25|502.46|498.46|502.68|498.68|502.25|498.25|21
1610800670000|2021-01-16 12:37:50|502.47|498.47|501.95|497.95|502.59|498.59|501.95|497.95|24
1610800680000|2021-01-16 12:38:00|501.96|497.96|501.37|497.37|502.13|498.13|501.26|497.26|25
1610800690000|2021-01-16 12:38:10|501.39|497.39|501.34|497.34|501.39|497.39|501.2|497.2|26
1610800700000|2021-01-16 12:38:20|500.73|496.73|501|497|501.3|497.3|500.73|496.73|30
1610800710000|2021-01-16 12:38:30|500.99|496.99|500.72|496.72|501|497|500.59|496.59|31
1610800720000|2021-01-16 12:38:40|500.74|496.74|501.12|497.12|501.13|497.13|500.74|496.74|26
1610800730000|2021-01-16 12:38:50|501.13|497.13|501.1|497.1|501.14|497.14|500.97|496.97|23
1610800740000|2021-01-16 12:39:00|501.08|497.08|501.63|497.63|501.63|497.63|501.07|497.07|24
1610800750000|2021-01-16 12:39:10|501.53|497.53|501.29|497.29|501.56|497.56|501.24|497.24|22
1610800760000|2021-01-16 12:39:20|501.3|497.3|501.68|497.68|501.69|497.69|501.23|497.23|27
1610800770000|2021-01-16 12:39:30|501.64|497.64|501.63|497.63|501.67|497.67|501.4|497.4|25
1610800780000|2021-01-16 12:39:40|501.62|497.62|501.36|497.36|501.62|497.62|501.14|497.14|30
1610800790000|2021-01-16 12:39:50|501.39|497.39|501.48|497.48|501.49|497.49|501.39|497.39|16
1610800800000|2021-01-16 12:40:00|501.5|497.5|501.6|497.6|501.7|497.7|501.49|497.49|17
1610800810000|2021-01-16 12:40:10|501.61|497.61|501.48|497.48|501.71|497.71|501.48|497.48|19
1610800820000|2021-01-16 12:40:20|501.43|497.43|500.99|496.99|501.43|497.43|500.75|496.75|32
1610800830000|2021-01-16 12:40:30|501|497|500.86|496.86|501.06|497.06|500.82|496.82|29
1610800840000|2021-01-16 12:40:40|500.91|496.91|501.04|497.04|501.06|497.06|500.91|496.91|24
1610800850000|2021-01-16 12:40:50|501.06|497.06|500.99|496.99|501.26|497.26|500.96|496.96|30
1610800860000|2021-01-16 12:41:00|501.02|497.02|501.87|497.87|501.87|497.87|501.02|497.02|25
1610800870000|2021-01-16 12:41:10|501.91|497.91|501.88|497.88|501.99|497.99|501.79|497.79|26
1610800880000|2021-01-16 12:41:20|501.91|497.91|501.69|497.69|501.91|497.91|501.48|497.48|26
1610800890000|2021-01-16 12:41:30|501.62|497.62|501.81|497.81|501.83|497.83|501.61|497.61|25
1610800900000|2021-01-16 12:41:40|501.8|497.8|502.01|498.01|502.18|498.18|501.79|497.79|23
1610800910000|2021-01-16 12:41:50|502.03|498.03|501.97|497.97|502.06|498.06|501.94|497.94|28
1610800920000|2021-01-16 12:42:00|501.96|497.96|501.99|497.99|502.01|498.01|501.86|497.86|20
1610800930000|2021-01-16 12:42:10|501.96|497.96|501.96|497.96|502.1|498.1|501.96|497.96|24
1610800940000|2021-01-16 12:42:20|501.95|497.95|502.04|498.04|502.09|498.09|501.94|497.94|23
1610800950000|2021-01-16 12:42:30|502.05|498.05|502.08|498.08|502.08|498.08|501.99|497.99|10
1610800960000|2021-01-16 12:42:40|502.09|498.09|502.02|498.02|502.12|498.12|502.02|498.02|14
1610800970000|2021-01-16 12:42:50|502.03|498.03|501.99|497.99|502.03|498.03|501.95|497.95|9
1610800980000|2021-01-16 12:43:00|502|498|501.37|497.37|502.04|498.04|501.36|497.36|19
1610800990000|2021-01-16 12:43:10|501.34|497.34|501.08|497.08|501.36|497.36|500.69|496.69|30
1610801000000|2021-01-16 12:43:20|501.05|497.05|501.19|497.19|501.21|497.21|501.03|497.03|26
1610801010000|2021-01-16 12:43:30|501.23|497.23|500.76|496.76|501.25|497.25|500.76|496.76|20
1610801020000|2021-01-16 12:43:40|500.78|496.78|500.85|496.85|500.93|496.93|500.76|496.76|18
1610801030000|2021-01-16 12:43:50|500.83|496.83|500.72|496.72|500.86|496.86|500.72|496.72|14
1610801040000|2021-01-16 12:44:00|500.71|496.71|501.48|497.48|501.48|497.48|500.68|496.68|30
1610801050000|2021-01-16 12:44:10|501.45|497.45|501.46|497.46|501.64|497.64|501.19|497.19|32
1610801060000|2021-01-16 12:44:20|501.44|497.44|501.27|497.27|501.44|497.44|501.14|497.14|28
1610801070000|2021-01-16 12:44:30|501.28|497.28|501.48|497.48|501.71|497.71|501.27|497.27|30
1610801080000|2021-01-16 12:44:40|501.47|497.47|501.46|497.46|501.48|497.48|501.46|497.46|8
1610801090000|2021-01-16 12:44:50|501.47|497.47|501.45|497.45|501.52|497.52|501.45|497.45|22
1610801100000|2021-01-16 12:45:00|501.46|497.46|501.29|497.29|501.46|497.46|501.27|497.27|24
1610801110000|2021-01-16 12:45:10|501.3|497.3|500.64|496.64|501.33|497.33|500.6|496.6|26
1610801120000|2021-01-16 12:45:20|500.63|496.63|500.33|496.33|500.71|496.71|500.24|496.24|19
1610801130000|2021-01-16 12:45:30|500.32|496.32|499.92|495.92|500.32|496.32|499.9|495.9|24
1610801140000|2021-01-16 12:45:40|499.94|495.94|500.32|496.32|500.39|496.39|499.91|495.91|23
1610801150000|2021-01-16 12:45:50|500.28|496.28|500.22|496.22|500.41|496.41|499.93|495.93|31
1610801160000|2021-01-16 12:46:00|500.19|496.19|500.31|496.31|500.59|496.59|500.19|496.19|28
1610801170000|2021-01-16 12:46:10|500.32|496.32|500.51|496.51|500.55|496.55|500.32|496.32|20
1610801180000|2021-01-16 12:46:20|500.49|496.49|500.6|496.6|500.61|496.61|500.49|496.49|27
1610801190000|2021-01-16 12:46:30|500.63|496.63|501.24|497.24|501.36|497.36|500.63|496.63|32
1610801200000|2021-01-16 12:46:40|501.25|497.25|501.1|497.1|501.27|497.27|501.02|497.02|29
1610801210000|2021-01-16 12:46:50|501.09|497.09|501.34|497.34|501.39|497.39|500.93|496.93|35
1610801220000|2021-01-16 12:47:00|501.26|497.26|501.81|497.81|501.81|497.81|501.26|497.26|26
1610801230000|2021-01-16 12:47:10|501.88|497.88|502.28|498.28|502.35|498.35|501.8|497.8|34
1610801240000|2021-01-16 12:47:20|502.29|498.29|502.66|498.66|502.66|498.66|502.29|498.29|25
1610801250000|2021-01-16 12:47:30|502.64|498.64|502.65|498.65|502.79|498.79|502.58|498.58|24
1610801260000|2021-01-16 12:47:40|502.62|498.62|502.46|498.46|502.62|498.62|502.34|498.34|29
1610801270000|2021-01-16 12:47:50|502.47|498.47|501.76|497.76|502.47|498.47|501.73|497.73|19
1610801280000|2021-01-16 12:48:00|501.73|497.73|501.81|497.81|501.81|497.81|501.71|497.71|20
1610801290000|2021-01-16 12:48:10|501.86|497.86|502.59|498.59|502.6|498.6|501.86|497.86|30
1610801300000|2021-01-16 12:48:20|502.6|498.6|502.3|498.3|502.6|498.6|502.25|498.25|28
1610801310000|2021-01-16 12:48:30|502.31|498.31|502.27|498.27|502.32|498.32|502.03|498.03|24
1610801320000|2021-01-16 12:48:40|502.28|498.28|502.34|498.34|502.34|498.34|502.16|498.16|21
1610801330000|2021-01-16 12:48:50|502.35|498.35|502.21|498.21|502.37|498.37|502.2|498.2|23
1610801340000|2021-01-16 12:49:00|502.19|498.19|502.2|498.2|502.35|498.35|502.18|498.18|23
1610801350000|2021-01-16 12:49:10|502.15|498.15|502|498|502.15|498.15|502|498|13
1610801360000|2021-01-16 12:49:20|501.95|497.95|501.93|497.93|501.96|497.96|501.83|497.83|24
1610801370000|2021-01-16 12:49:30|501.91|497.91|501.9|497.9|502.02|498.02|501.84|497.84|26
1610801380000|2021-01-16 12:49:40|501.91|497.91|501.57|497.57|501.92|497.92|501.56|497.56|17
1610801390000|2021-01-16 12:49:50|501.58|497.58|501.48|497.48|501.61|497.61|501.45|497.45|18
1610801400000|2021-01-16 12:50:00|501.47|497.47|501.6|497.6|501.63|497.63|501.47|497.47|10
1610801410000|2021-01-16 12:50:10|501.64|497.64|501.72|497.72|501.78|497.78|501.64|497.64|18
1610801420000|2021-01-16 12:50:20|501.71|497.71|501.69|497.69|501.71|497.71|501.69|497.69|4
1610801430000|2021-01-16 12:50:30|501.68|497.68|501.53|497.53|501.68|497.68|501.5|497.5|14
1610801440000|2021-01-16 12:50:40|501.52|497.52|501.61|497.61|501.72|497.72|501.52|497.52|13
1610801450000|2021-01-16 12:50:50|501.62|497.62|501.88|497.88|501.9|497.9|501.58|497.58|23
1610801460000|2021-01-16 12:51:00|501.86|497.86|502.06|498.06|502.07|498.07|501.86|497.86|18
1610801470000|2021-01-16 12:51:10|502.05|498.05|501.95|497.95|502.06|498.06|501.69|497.69|28
1610801480000|2021-01-16 12:51:20|501.97|497.97|501.71|497.71|502|498|501.68|497.68|22
1610801490000|2021-01-16 12:51:30|501.72|497.72|501.75|497.75|501.89|497.89|501.72|497.72|25
1610801500000|2021-01-16 12:51:40|501.74|497.74|501.69|497.69|501.8|497.8|501.67|497.67|17
1610801510000|2021-01-16 12:51:50|501.7|497.7|501.67|497.67|501.79|497.79|501.67|497.67|18
1610801520000|2021-01-16 12:52:00|501.68|497.68|501.6|497.6|501.73|497.73|501.59|497.59|15
1610801530000|2021-01-16 12:52:10|501.4|497.4|501.53|497.53|501.56|497.56|501.4|497.4|13
1610801540000|2021-01-16 12:52:20|501.56|497.56|501.49|497.49|501.59|497.59|501.47|497.47|16
1610801550000|2021-01-16 12:52:30|501.43|497.43|501.48|497.48|501.48|497.48|501.43|497.43|4
1610801560000|2021-01-16 12:52:40|501.46|497.46|501.51|497.51|501.53|497.53|501.46|497.46|8
1610801570000|2021-01-16 12:52:50|501.52|497.52|501.63|497.63|501.68|497.68|501.52|497.52|17
1610801580000|2021-01-16 12:53:00|501.64|497.64|501.64|497.64|501.7|497.7|501.57|497.57|22
1610801590000|2021-01-16 12:53:10|501.62|497.62|501.2|497.2|501.62|497.62|501.2|497.2|14
1610801600000|2021-01-16 12:53:20|501.17|497.17|500.46|496.46|501.17|497.17|500.46|496.46|20
1610801610000|2021-01-16 12:53:30|500.47|496.47|500.75|496.75|500.87|496.87|500.47|496.47|27
1610801620000|2021-01-16 12:53:40|500.76|496.76|500.28|496.28|500.76|496.76|500.22|496.22|22
1610801630000|2021-01-16 12:53:50|500.25|496.25|500.64|496.64|500.65|496.65|500.1|496.1|26
1610801640000|2021-01-16 12:54:00|500.59|496.59|500.6|496.6|500.75|496.75|500.56|496.56|20
1610801650000|2021-01-16 12:54:10|500.61|496.61|500.5|496.5|500.77|496.77|500.45|496.45|23
1610801660000|2021-01-16 12:54:20|500.51|496.51|500.5|496.5|500.58|496.58|500.19|496.19|26
1610801670000|2021-01-16 12:54:30|500.47|496.47|500.71|496.71|500.8|496.8|500.43|496.43|26
1610801680000|2021-01-16 12:54:40|500.72|496.72|500.91|496.91|500.94|496.94|500.72|496.72|24
1610801690000|2021-01-16 12:54:50|500.94|496.94|501.25|497.25|501.26|497.26|500.93|496.93|15
1610801700000|2021-01-16 12:55:00|501.26|497.26|501.67|497.67|501.68|497.68|501.22|497.22|26
1610801710000|2021-01-16 12:55:10|501.56|497.56|501.41|497.41|501.56|497.56|501.24|497.24|29
1610801720000|2021-01-16 12:55:20|501.37|497.37|502.33|498.33|502.33|498.33|501.37|497.37|33
1610801730000|2021-01-16 12:55:30|502.37|498.37|502.4|498.4|502.4|498.4|502.19|498.19|21
1610801740000|2021-01-16 12:55:40|502.39|498.39|502.54|498.54|502.54|498.54|502.39|498.39|16
1610801750000|2021-01-16 12:55:50|502.51|498.51|503.03|499.03|503.11|499.11|502.45|498.45|25
1610801760000|2021-01-16 12:56:00|503.05|499.05|503.39|499.39|503.39|499.39|502.95|498.95|17
1610801770000|2021-01-16 12:56:10|503.38|499.38|503.83|499.83|503.85|499.85|503.14|499.14|28
1610801780000|2021-01-16 12:56:20|503.89|499.89|503.7|499.7|503.96|499.96|503.7|499.7|20
1610801790000|2021-01-16 12:56:30|503.69|499.69|504|500|504|500|503.56|499.56|28
1610801800000|2021-01-16 12:56:40|504.02|500.02|504.08|500.08|504.24|500.24|503.92|499.92|36
1610801810000|2021-01-16 12:56:50|504.06|500.06|504.17|500.17|504.17|500.17|504.06|500.06|15
1610801820000|2021-01-16 12:57:00|504.16|500.16|503.77|499.77|504.17|500.17|503.75|499.75|22
1610801830000|2021-01-16 12:57:10|503.78|499.78|503.46|499.46|503.78|499.78|503.24|499.24|30
1610801840000|2021-01-16 12:57:20|503.44|499.44|503.37|499.37|503.47|499.47|503.23|499.23|21
1610801850000|2021-01-16 12:57:30|503.34|499.34|503.26|499.26|503.36|499.36|503.16|499.16|20
1610801860000|2021-01-16 12:57:40|503.25|499.25|503.32|499.32|503.32|499.32|503.18|499.18|22
1610801870000|2021-01-16 12:57:50|503.31|499.31|503.14|499.14|503.32|499.32|503.14|499.14|24
1610801880000|2021-01-16 12:58:00|503.15|499.15|503.08|499.08|503.18|499.18|503.06|499.06|19
1610801890000|2021-01-16 12:58:10|503.07|499.07|503.17|499.17|503.17|499.17|503.04|499.04|13
1610801900000|2021-01-16 12:58:20|503.18|499.18|503.27|499.27|503.32|499.32|503.18|499.18|18
1610801910000|2021-01-16 12:58:30|503.29|499.29|503.33|499.33|503.45|499.45|503.28|499.28|20
1610801920000|2021-01-16 12:58:40|503.34|499.34|503.61|499.61|503.71|499.71|503.3|499.3|27
1610801930000|2021-01-16 12:58:50|503.59|499.59|503.24|499.24|503.61|499.61|503.17|499.17|22
1610801940000|2021-01-16 12:59:00|503.23|499.23|502.53|498.53|503.25|499.25|502.49|498.49|25
1610801950000|2021-01-16 12:59:10|502.5|498.5|502.32|498.32|502.51|498.51|502.03|498.03|29
1610801960000|2021-01-16 12:59:20|502.34|498.34|503.21|499.21|503.24|499.24|502.29|498.29|34
1610801970000|2021-01-16 12:59:30|503.25|499.25|503.17|499.17|503.34|499.34|502.97|498.97|29
1610801980000|2021-01-16 12:59:40|503.2|499.2|503.27|499.27|503.29|499.29|503.12|499.12|30
1610801990000|2021-01-16 12:59:50|503.31|499.31|503.5|499.5|503.63|499.63|503.31|499.31|30
1610802000000|2021-01-16 13:00:00|503.48|499.48|503.51|499.51|503.54|499.54|503.44|499.44|33
1610802010000|2021-01-16 13:00:10|503.49|499.49|503.41|499.41|503.56|499.56|503.06|499.06|17
1610802020000|2021-01-16 13:00:20|503.39|499.39|503.46|499.46|503.47|499.47|503.39|499.39|12
1610802030000|2021-01-16 13:00:30|503.49|499.49|503.48|499.48|503.49|499.49|503.39|499.39|28
1610802040000|2021-01-16 13:00:40|503.47|499.47|503.23|499.23|503.52|499.52|503.09|499.09|24
1610802050000|2021-01-16 13:00:50|503.21|499.21|502.91|498.91|503.23|499.23|502.9|498.9|18
1610802060000|2021-01-16 13:01:00|502.92|498.92|503.42|499.42|503.47|499.47|502.92|498.92|21
1610802070000|2021-01-16 13:01:10|503.43|499.43|503.42|499.42|503.45|499.45|503.4|499.4|14
1610802080000|2021-01-16 13:01:20|503.4|499.4|503.07|499.07|503.43|499.43|503.06|499.06|19
1610802090000|2021-01-16 13:01:30|503.06|499.06|503.06|499.06|503.2|499.2|502.85|498.85|26
1610802100000|2021-01-16 13:01:40|503.02|499.02|503.02|499.02|503.03|499.03|502.98|498.98|10
1610802110000|2021-01-16 13:01:50|503.03|499.03|503.12|499.12|503.25|499.25|503.03|499.03|14
1610802120000|2021-01-16 13:02:00|503.14|499.14|503.28|499.28|503.3|499.3|503.14|499.14|14
1610802130000|2021-01-16 13:02:10|503.29|499.29|503.52|499.52|503.59|499.59|503.29|499.29|22
1610802140000|2021-01-16 13:02:20|503.51|499.51|503.82|499.82|503.82|499.82|503.51|499.51|30
1610802150000|2021-01-16 13:02:30|503.81|499.81|503.61|499.61|503.81|499.81|503.31|499.31|34
1610802160000|2021-01-16 13:02:40|503.66|499.66|503.41|499.41|503.76|499.76|503.22|499.22|32
1610802170000|2021-01-16 13:02:50|503.43|499.43|503.37|499.37|503.48|499.48|503.35|499.35|23
1610802180000|2021-01-16 13:03:00|503.36|499.36|503.37|499.37|503.41|499.41|503.36|499.36|16
1610802190000|2021-01-16 13:03:10|503.33|499.33|503.29|499.29|503.33|499.33|503.09|499.09|23
1610802200000|2021-01-16 13:03:20|503.31|499.31|503.34|499.34|503.41|499.41|503.31|499.31|22
1610802210000|2021-01-16 13:03:30|503.35|499.35|503.26|499.26|503.35|499.35|503.12|499.12|29
1610802220000|2021-01-16 13:03:40|503.25|499.25|503.09|499.09|503.25|499.25|503.09|499.09|13
1610802230000|2021-01-16 13:03:50|503.03|499.03|503.08|499.08|503.18|499.18|503.02|499.02|17
1610802240000|2021-01-16 13:04:00|503.07|499.07|502.86|498.86|503.08|499.08|502.86|498.86|15
1610802250000|2021-01-16 13:04:10|502.85|498.85|502.99|498.99|503.02|499.02|502.84|498.84|21
1610802260000|2021-01-16 13:04:20|503.04|499.04|503.24|499.24|503.24|499.24|503.04|499.04|27
1610802270000|2021-01-16 13:04:30|503.25|499.25|503.33|499.33|503.34|499.34|503.22|499.22|18
1610802280000|2021-01-16 13:04:40|503.31|499.31|503.11|499.11|503.31|499.31|503.11|499.11|16
1610802290000|2021-01-16 13:04:50|503.1|499.1|503.08|499.08|503.1|499.1|503.06|499.06|10
1610802300000|2021-01-16 13:05:00|503.03|499.03|503.25|499.25|503.39|499.39|503.03|499.03|14
1610802310000|2021-01-16 13:05:10|503.24|499.24|503.17|499.17|503.26|499.26|503|499|22
1610802320000|2021-01-16 13:05:20|503.18|499.18|502.94|498.94|503.18|499.18|502.94|498.94|20
1610802330000|2021-01-16 13:05:30|502.92|498.92|503.01|499.01|503.3|499.3|502.88|498.88|19
1610802340000|2021-01-16 13:05:40|503|499|503.26|499.26|503.42|499.42|503|499|22
1610802350000|2021-01-16 13:05:50|503.24|499.24|503.26|499.26|503.32|499.32|503.24|499.24|11
1610802360000|2021-01-16 13:06:00|503.25|499.25|503.24|499.24|503.25|499.25|503.13|499.13|18
1610802370000|2021-01-16 13:06:10|503.23|499.23|503.31|499.31|503.32|499.32|503.21|499.21|14
1610802380000|2021-01-16 13:06:20|503.32|499.32|503.42|499.42|503.43|499.43|503.31|499.31|21
1610802390000|2021-01-16 13:06:30|503.43|499.43|504.14|500.14|504.22|500.22|503.43|499.43|24
1610802400000|2021-01-16 13:06:40|504.13|500.13|504.43|500.43|504.43|500.43|504.06|500.06|28
1610802410000|2021-01-16 13:06:50|504.49|500.49|504.31|500.31|504.49|500.49|504.31|500.31|33
1610802420000|2021-01-16 13:07:00|504.26|500.26|505.01|501.01|505.24|501.24|504.26|500.26|35
1610802430000|2021-01-16 13:07:10|505.03|501.03|505.37|501.37|505.5|501.5|504.64|500.64|32
1610802440000|2021-01-16 13:07:20|505.39|501.39|505.89|501.89|505.89|501.89|505.39|501.39|23
1610802450000|2021-01-16 13:07:30|505.84|501.84|506.49|502.49|506.61|502.61|505.84|501.84|28
1610802460000|2021-01-16 13:07:40|506.46|502.46|506.63|502.63|506.77|502.77|506.46|502.46|26
1610802470000|2021-01-16 13:07:50|506.65|502.65|506.56|502.56|506.68|502.68|506.46|502.46|28
1610802480000|2021-01-16 13:08:00|506.55|502.55|505.79|501.79|506.55|502.55|505.66|501.66|28
1610802490000|2021-01-16 13:08:10|505.73|501.73|505.98|501.98|505.98|501.98|505.7|501.7|25
1610802500000|2021-01-16 13:08:20|506.02|502.02|506.29|502.29|506.32|502.32|506.02|502.02|30
1610802510000|2021-01-16 13:08:30|506.28|502.28|506.11|502.11|506.29|502.29|506.04|502.04|26
1610802520000|2021-01-16 13:08:40|506.12|502.12|506.07|502.07|506.12|502.12|506.05|502.05|21
1610802530000|2021-01-16 13:08:50|506.08|502.08|506.52|502.52|506.55|502.55|506.05|502.05|28
1610802540000|2021-01-16 13:09:00|506.49|502.49|506.76|502.76|506.84|502.84|506.4|502.4|26
1610802550000|2021-01-16 13:09:10|506.77|502.77|506.97|502.97|507|503|506.77|502.77|15
1610802560000|2021-01-16 13:09:20|506.79|502.79|506.23|502.23|506.79|502.79|506.2|502.2|28
1610802570000|2021-01-16 13:09:30|506.21|502.21|506.13|502.13|506.31|502.31|506.07|502.07|19
1610802580000|2021-01-16 13:09:40|506.14|502.14|505.78|501.78|506.18|502.18|505.77|501.77|16
1610802590000|2021-01-16 13:09:50|505.79|501.79|505.18|501.18|505.8|501.8|505.18|501.18|22
1610802600000|2021-01-16 13:10:00|505.17|501.17|504.86|500.86|505.17|501.17|504.86|500.86|17
1610802610000|2021-01-16 13:10:10|504.87|500.87|504.69|500.69|504.97|500.97|504.69|500.69|26
1610802620000|2021-01-16 13:10:20|504.72|500.72|505.04|501.04|505.06|501.06|504.67|500.67|22
1610802630000|2021-01-16 13:10:30|505.24|501.24|505.48|501.48|505.58|501.58|505.2|501.2|31
1610802640000|2021-01-16 13:10:40|505.45|501.45|505.34|501.34|505.49|501.49|505.33|501.33|26
1610802650000|2021-01-16 13:10:50|505.31|501.31|505.07|501.07|505.34|501.34|505.07|501.07|17
1610802660000|2021-01-16 13:11:00|505.08|501.08|505.57|501.57|505.57|501.57|505.08|501.08|23
1610802670000|2021-01-16 13:11:10|505.53|501.53|505.33|501.33|505.77|501.77|505.29|501.29|27
1610802680000|2021-01-16 13:11:20|505.35|501.35|505.63|501.63|505.72|501.72|505.35|501.35|22
1610802690000|2021-01-16 13:11:30|505.62|501.62|505.73|501.73|505.75|501.75|505.58|501.58|19
1610802700000|2021-01-16 13:11:40|505.72|501.72|505.42|501.42|505.72|501.72|505.37|501.37|30
1610802710000|2021-01-16 13:11:50|505.43|501.43|505.43|501.43|505.44|501.44|505.36|501.36|20
1610802720000|2021-01-16 13:12:00|505.42|501.42|505.1|501.1|505.43|501.43|505.08|501.08|26
1610802730000|2021-01-16 13:12:10|505.09|501.09|505.52|501.52|505.58|501.58|504.99|500.99|27
1610802740000|2021-01-16 13:12:20|505.62|501.62|505.63|501.63|505.63|501.63|505.55|501.55|16
1610802750000|2021-01-16 13:12:30|505.65|501.65|507.07|503.07|507.15|503.15|505.65|501.65|34
1610802760000|2021-01-16 13:12:40|507.06|503.06|507.74|503.74|507.94|503.94|507.01|503.01|31
1610802770000|2021-01-16 13:12:50|507.72|503.72|507.59|503.59|507.83|503.83|507.38|503.38|32
1610802780000|2021-01-16 13:13:00|507.61|503.61|508.22|504.22|508.27|504.27|507.61|503.61|24
1610802790000|2021-01-16 13:13:10|508.24|504.24|507.18|503.18|508.37|504.37|507.1|503.1|32
1610802800000|2021-01-16 13:13:20|507.21|503.21|507.63|503.63|507.7|503.7|507.18|503.18|26
1610802810000|2021-01-16 13:13:30|507.65|503.65|507.65|503.65|507.7|503.7|507.45|503.45|24
1610802820000|2021-01-16 13:13:40|507.61|503.61|507.44|503.44|507.61|503.61|507.42|503.42|28
1610802830000|2021-01-16 13:13:50|507.45|503.45|507.62|503.62|507.68|503.68|506.81|502.81|29
1610802840000|2021-01-16 13:14:00|507.57|503.57|507.55|503.55|507.62|503.62|507.29|503.29|20
1610802850000|2021-01-16 13:14:10|507.53|503.53|507.38|503.38|507.54|503.54|507.14|503.14|27
1610802860000|2021-01-16 13:14:20|507.37|503.37|507|503|507.41|503.41|507|503|22
1610802870000|2021-01-16 13:14:30|506.62|502.62|506.94|502.94|506.98|502.98|506.62|502.62|24
1610802880000|2021-01-16 13:14:40|506.95|502.95|506.97|502.97|506.99|502.99|506.91|502.91|19
1610802890000|2021-01-16 13:14:50|507.01|503.01|506.96|502.96|507.01|503.01|506.92|502.92|13
1610802900000|2021-01-16 13:15:00|506.97|502.97|507.63|503.63|507.66|503.66|506.97|502.97|25
1610802910000|2021-01-16 13:15:10|507.66|503.66|507.67|503.67|507.8|503.8|507.63|503.63|17
1610802920000|2021-01-16 13:15:20|507.68|503.68|507.69|503.69|507.8|503.8|507.68|503.68|15
1610802930000|2021-01-16 13:15:30|507.7|503.7|507.95|503.95|507.96|503.96|507.69|503.69|16
1610802940000|2021-01-16 13:15:40|507.94|503.94|507.91|503.91|507.97|503.97|507.9|503.9|14
1610802950000|2021-01-16 13:15:50|507.94|503.94|507.89|503.89|507.94|503.94|507.89|503.89|15
1610802960000|2021-01-16 13:16:00|507.88|503.88|507.93|503.93|508.08|504.08|507.84|503.84|16
1610802970000|2021-01-16 13:16:10|507.95|503.95|507.92|503.92|508.14|504.14|507.87|503.87|22
1610802980000|2021-01-16 13:16:20|507.95|503.95|508.1|504.1|508.32|504.32|507.91|503.91|21
1610802990000|2021-01-16 13:16:30|508.06|504.06|508.05|504.05|508.08|504.08|508.01|504.01|16
1610803000000|2021-01-16 13:16:40|508.03|504.03|508.25|504.25|508.5|504.5|508.02|504.02|15
1610803010000|2021-01-16 13:16:50|508.24|504.24|508.52|504.52|508.54|504.54|508.14|504.14|15
1610803020000|2021-01-16 13:17:00|508.51|504.51|508.61|504.61|508.65|504.65|508.51|504.51|15
1610803030000|2021-01-16 13:17:10|508.62|504.62|508.52|504.52|508.62|504.62|508.52|504.52|9
1610803040000|2021-01-16 13:17:20|508.53|504.53|508.37|504.37|508.59|504.59|508.11|504.11|31
1610803050000|2021-01-16 13:17:30|508.38|504.38|508.38|504.38|508.42|504.42|508.32|504.32|21
1610803060000|2021-01-16 13:17:40|508.39|504.39|508.36|504.36|508.46|504.46|508.34|504.34|17
1610803070000|2021-01-16 13:17:50|508.37|504.37|508.35|504.35|508.39|504.39|508.32|504.32|21
1610803080000|2021-01-16 13:18:00|508.36|504.36|508.48|504.48|508.49|504.49|508.31|504.31|14
1610803090000|2021-01-16 13:18:10|508.42|504.42|508.34|504.34|508.54|504.54|508.34|504.34|17
1610803100000|2021-01-16 13:18:20|508.35|504.35|507.82|503.82|508.36|504.36|507.82|503.82|14
1610803110000|2021-01-16 13:18:30|507.74|503.74|507.3|503.3|507.74|503.74|506.93|502.93|19
1610803120000|2021-01-16 13:18:40|507.36|503.36|507.04|503.04|507.44|503.44|507.04|503.04|25
1610803130000|2021-01-16 13:18:50|507.02|503.02|506.23|502.23|507.02|503.02|506.23|502.23|28
1610803140000|2021-01-16 13:19:00|506.21|502.21|505.68|501.68|506.21|502.21|505.63|501.63|33
1610803150000|2021-01-16 13:19:10|505.7|501.7|505.44|501.44|505.7|501.7|505.37|501.37|28
1610803160000|2021-01-16 13:19:20|505.42|501.42|505.68|501.68|505.77|501.77|505.42|501.42|25
1610803170000|2021-01-16 13:19:30|505.67|501.67|505.55|501.55|505.73|501.73|505.43|501.43|20
1610803180000|2021-01-16 13:19:40|505.51|501.51|505.47|501.47|505.58|501.58|505.44|501.44|20
1610803190000|2021-01-16 13:19:50|505.49|501.49|505.29|501.29|505.49|501.49|505.14|501.14|25
1610803200000|2021-01-16 13:20:00|505.27|501.27|505.38|501.38|505.38|501.38|505.02|501.02|26
1610803210000|2021-01-16 13:20:10|505.36|501.36|505.53|501.53|505.67|501.67|505.36|501.36|20
1610803220000|2021-01-16 13:20:20|505.52|501.52|505.9|501.9|505.9|501.9|505.4|501.4|23
1610803230000|2021-01-16 13:20:30|505.87|501.87|506.02|502.02|506.16|502.16|505.37|501.37|31
1610803240000|2021-01-16 13:20:40|506|502|506.41|502.41|506.41|502.41|505.94|501.94|23
1610803250000|2021-01-16 13:20:50|506.4|502.4|506.29|502.29|506.4|502.4|506.27|502.27|11
1610803260000|2021-01-16 13:21:00|506.3|502.3|506.89|502.89|507.04|503.04|506.3|502.3|24
1610803270000|2021-01-16 13:21:10|506.91|502.91|507.11|503.11|507.38|503.38|506.91|502.91|24
1610803280000|2021-01-16 13:21:20|507.18|503.18|507.58|503.58|507.59|503.59|507.16|503.16|23
1610803290000|2021-01-16 13:21:30|507.56|503.56|507.73|503.73|507.73|503.73|507.43|503.43|34
1610803300000|2021-01-16 13:21:40|507.76|503.76|507.51|503.51|507.83|503.83|507.43|503.43|21
1610803310000|2021-01-16 13:21:50|507.54|503.54|507.46|503.46|507.84|503.84|507.4|503.4|29
1610803320000|2021-01-16 13:22:00|507.47|503.47|507.65|503.65|507.73|503.73|507.41|503.41|20
1610803330000|2021-01-16 13:22:10|507.69|503.69|507.26|503.26|507.72|503.72|507.21|503.21|20
1610803340000|2021-01-16 13:22:20|507.11|503.11|506.97|502.97|507.11|503.11|506.92|502.92|23
1610803350000|2021-01-16 13:22:30|506.99|502.99|506.57|502.57|506.99|502.99|506.44|502.44|20
1610803360000|2021-01-16 13:22:40|506.58|502.58|506.81|502.81|506.81|502.81|506.21|502.21|31
1610803370000|2021-01-16 13:22:50|506.82|502.82|506.72|502.72|506.86|502.86|506.29|502.29|27
1610803380000|2021-01-16 13:23:00|506.71|502.71|506.66|502.66|506.72|502.72|506.64|502.64|15
1610803390000|2021-01-16 13:23:10|506.65|502.65|506.98|502.98|507|503|506.65|502.65|21
1610803400000|2021-01-16 13:23:20|506.97|502.97|507.06|503.06|507.09|503.09|506.81|502.81|25
1610803410000|2021-01-16 13:23:30|507.09|503.09|507.74|503.74|507.79|503.79|507.03|503.03|32
1610803420000|2021-01-16 13:23:40|507.73|503.73|507.64|503.64|507.73|503.73|507.64|503.64|14
1610803430000|2021-01-16 13:23:50|507.65|503.65|507.65|503.65|507.65|503.65|507.64|503.64|3
1610803440000|2021-01-16 13:24:00|507.64|503.64|507.66|503.66|507.66|503.66|507.57|503.57|9
1610803450000|2021-01-16 13:24:10|507.69|503.69|507.68|503.68|507.71|503.71|507.59|503.59|22
1610803460000|2021-01-16 13:24:20|507.65|503.65|508.09|504.09|508.1|504.1|507.63|503.63|23
1610803470000|2021-01-16 13:24:30|508.07|504.07|508|504|508.09|504.09|508|504|14
1610803480000|2021-01-16 13:24:40|508.01|504.01|507.9|503.9|508.05|504.05|507.9|503.9|17
1610803490000|2021-01-16 13:24:50|507.92|503.92|507.98|503.98|508|504|507.92|503.92|13
1610803500000|2021-01-16 13:25:00|507.97|503.97|507.86|503.86|507.97|503.97|507.49|503.49|20
1610803510000|2021-01-16 13:25:10|507.82|503.82|507.85|503.85|507.88|503.88|507.8|503.8|16
1610803520000|2021-01-16 13:25:20|507.84|503.84|507.62|503.62|507.84|503.84|507.58|503.58|26
1610803530000|2021-01-16 13:25:30|507.63|503.63|507.63|503.63|507.63|503.63|507.62|503.62|5
1610803540000|2021-01-16 13:25:40|507.62|503.62|507.75|503.75|507.82|503.82|507.62|503.62|19
1610803550000|2021-01-16 13:25:50|507.69|503.69|508.31|504.31|508.31|504.31|507.69|503.69|20
1610803560000|2021-01-16 13:26:00|508.24|504.24|508.12|504.12|508.24|504.24|507.95|503.95|22
1610803570000|2021-01-16 13:26:10|508.13|504.13|508.38|504.38|508.39|504.39|508.13|504.13|16
1610803580000|2021-01-16 13:26:20|508.39|504.39|508.35|504.35|508.43|504.43|508.32|504.32|12
1610803590000|2021-01-16 13:26:30|508.3|504.3|508.2|504.2|508.37|504.37|508.1|504.1|25
1610803600000|2021-01-16 13:26:40|508.18|504.18|508.32|504.32|508.38|504.38|508.04|504.04|22
1610803610000|2021-01-16 13:26:50|508.33|504.33|508.27|504.27|508.45|504.45|508.27|504.27|15
1610803620000|2021-01-16 13:27:00|508.28|504.28|508.51|504.51|508.81|504.81|508.28|504.28|26
1610803630000|2021-01-16 13:27:10|508.55|504.55|508.42|504.42|508.74|504.74|508.42|504.42|28
1610803640000|2021-01-16 13:27:20|508.44|504.44|508.39|504.39|508.45|504.45|508.38|504.38|10
1610803650000|2021-01-16 13:27:30|508.38|504.38|508.25|504.25|508.38|504.38|508.19|504.19|26
1610803660000|2021-01-16 13:27:40|508.23|504.23|508.06|504.06|508.23|504.23|507.93|503.93|17
1610803670000|2021-01-16 13:27:50|508.07|504.07|508.09|504.09|508.12|504.12|507.97|503.97|18
1610803680000|2021-01-16 13:28:00|508.07|504.07|507.64|503.64|508.07|504.07|507.63|503.63|18
1610803690000|2021-01-16 13:28:10|507.68|503.68|507.75|503.75|507.79|503.79|507.67|503.67|17
1610803700000|2021-01-16 13:28:20|507.76|503.76|507.78|503.78|507.81|503.81|507.73|503.73|17
1610803710000|2021-01-16 13:28:30|507.79|503.79|507.83|503.83|507.83|503.83|507.78|503.78|4
1610803720000|2021-01-16 13:28:40|507.94|503.94|508.2|504.2|508.26|504.26|507.94|503.94|23
1610803730000|2021-01-16 13:28:50|508.19|504.19|508.58|504.58|508.58|504.58|508.18|504.18|17
1610803740000|2021-01-16 13:29:00|508.6|504.6|508.36|504.36|508.6|504.6|508.34|504.34|17
1610803750000|2021-01-16 13:29:10|508.39|504.39|508.37|504.37|508.4|504.4|508.37|504.37|13
1610803760000|2021-01-16 13:29:20|508.39|504.39|508.38|504.38|508.39|504.39|508.29|504.29|27
1610803770000|2021-01-16 13:29:30|508.39|504.39|508.18|504.18|508.39|504.39|508|504|28
1610803780000|2021-01-16 13:29:40|508.19|504.19|508.26|504.26|508.37|504.37|508.09|504.09|20
1610803790000|2021-01-16 13:29:50|508.24|504.24|508.52|504.52|508.63|504.63|508.24|504.24|25
1610803800000|2021-01-16 13:30:00|508.51|504.51|508|504|508.54|504.54|507.93|503.93|26
1610803810000|2021-01-16 13:30:10|508.01|504.01|508.07|504.07|508.07|504.07|507.75|503.75|29
1610803820000|2021-01-16 13:30:20|508.13|504.13|508.19|504.19|508.34|504.34|508.12|504.12|24
1610803830000|2021-01-16 13:30:30|508.21|504.21|508.16|504.16|508.24|504.24|508.16|504.16|22
1610803840000|2021-01-16 13:30:40|508.15|504.15|508.13|504.13|508.17|504.17|508.13|504.13|14
1610803850000|2021-01-16 13:30:50|508.12|504.12|507.97|503.97|508.12|504.12|507.91|503.91|16
1610803860000|2021-01-16 13:31:00|507.98|503.98|508.03|504.03|508.05|504.05|507.97|503.97|13
1610803870000|2021-01-16 13:31:10|508.02|504.02|508.04|504.04|508.05|504.05|508.02|504.02|14
1610803880000|2021-01-16 13:31:20|508.03|504.03|507.46|503.46|508.04|504.04|507.46|503.46|26
1610803890000|2021-01-16 13:31:30|507.45|503.45|507.46|503.46|507.48|503.48|507.45|503.45|6
1610803900000|2021-01-16 13:31:40|507.44|503.44|506.66|502.66|507.44|503.44|506.63|502.63|21
1610803910000|2021-01-16 13:31:50|506.67|502.67|507.17|503.17|507.44|503.44|506.67|502.67|24
1610803920000|2021-01-16 13:32:00|507.16|503.16|506.91|502.91|507.18|503.18|506.89|502.89|29
1610803930000|2021-01-16 13:32:10|506.92|502.92|506.89|502.89|506.98|502.98|506.89|502.89|22
1610803940000|2021-01-16 13:32:20|506.86|502.86|506.48|502.48|506.87|502.87|506.48|502.48|14
1610803950000|2021-01-16 13:32:30|506.46|502.46|506.43|502.43|506.48|502.48|506.42|502.42|15
1610803960000|2021-01-16 13:32:40|506.42|502.42|506.27|502.27|506.42|502.42|506.26|502.26|15
1610803970000|2021-01-16 13:32:50|506.26|502.26|505.88|501.88|506.26|502.26|505.88|501.88|20
1610803980000|2021-01-16 13:33:00|505.83|501.83|505.65|501.65|505.83|501.83|505.6|501.6|27
1610803990000|2021-01-16 13:33:10|505.64|501.64|505.7|501.7|505.82|501.82|505.64|501.64|28
1610804000000|2021-01-16 13:33:20|505.71|501.71|505.36|501.36|505.71|501.71|505.36|501.36|18
1610804010000|2021-01-16 13:33:30|505.34|501.34|505.4|501.4|505.41|501.41|505.32|501.32|15
1610804020000|2021-01-16 13:33:40|505.39|501.39|505.67|501.67|505.78|501.78|505.39|501.39|22
1610804030000|2021-01-16 13:33:50|505.68|501.68|505.66|501.66|505.81|501.81|505.59|501.59|22
1610804040000|2021-01-16 13:34:00|505.7|501.7|505.71|501.71|505.78|501.78|505.7|501.7|15
1610804050000|2021-01-16 13:34:10|505.7|501.7|505.93|501.93|506|502|505.65|501.65|18
1610804060000|2021-01-16 13:34:20|506.14|502.14|505.75|501.75|506.14|502.14|505.7|501.7|27
1610804070000|2021-01-16 13:34:30|505.76|501.76|505.79|501.79|505.79|501.79|505.73|501.73|15
1610804080000|2021-01-16 13:34:40|505.8|501.8|505.74|501.74|505.8|501.8|505.74|501.74|11
1610804090000|2021-01-16 13:34:50|505.72|501.72|505.57|501.57|505.72|501.72|505.56|501.56|7
1610804100000|2021-01-16 13:35:00|505.56|501.56|504.98|500.98|505.57|501.57|504.98|500.98|19
1610804110000|2021-01-16 13:35:10|504.94|500.94|504.84|500.84|504.99|500.99|504.82|500.82|20
1610804120000|2021-01-16 13:35:20|504.78|500.78|503.25|499.25|504.8|500.8|503.21|499.21|34
1610804130000|2021-01-16 13:35:30|503.26|499.26|503.8|499.8|503.85|499.85|503.26|499.26|29
1610804140000|2021-01-16 13:35:40|503.78|499.78|503.91|499.91|503.91|499.91|503.53|499.53|24
1610804150000|2021-01-16 13:35:50|503.88|499.88|503.81|499.81|503.88|499.88|503.76|499.76|22
1610804160000|2021-01-16 13:36:00|503.82|499.82|504.12|500.12|504.12|500.12|503.82|499.82|25
1610804170000|2021-01-16 13:36:10|504.14|500.14|504.3|500.3|504.63|500.63|504.14|500.14|30
1610804180000|2021-01-16 13:36:20|504.29|500.29|504.02|500.02|504.29|500.29|503.95|499.95|27
1610804190000|2021-01-16 13:36:30|504|500|503.94|499.94|504|500|503.94|499.94|25
1610804200000|2021-01-16 13:36:40|503.98|499.98|503.99|499.99|504|500|503.94|499.94|20
1610804210000|2021-01-16 13:36:50|503.98|499.98|503.96|499.96|504.04|500.04|503.94|499.94|17
1610804220000|2021-01-16 13:37:00|503.95|499.95|503.88|499.88|504.15|500.15|503.83|499.83|22
1610804230000|2021-01-16 13:37:10|503.9|499.9|503.77|499.77|503.9|499.9|503.77|499.77|13
1610804240000|2021-01-16 13:37:20|503.62|499.62|503.6|499.6|503.63|499.63|503.52|499.52|18
1610804250000|2021-01-16 13:37:30|503.59|499.59|503.72|499.72|503.72|499.72|503.59|499.59|14
1610804260000|2021-01-16 13:37:40|503.74|499.74|503.7|499.7|503.76|499.76|503.7|499.7|16
1610804270000|2021-01-16 13:37:50|503.73|499.73|504.02|500.02|504.1|500.1|503.71|499.71|20
1610804280000|2021-01-16 13:38:00|504.01|500.01|504.01|500.01|504.02|500.02|503.87|499.87|22
1610804290000|2021-01-16 13:38:10|504.02|500.02|503.61|499.61|504.02|500.02|503.61|499.61|22
1610804300000|2021-01-16 13:38:20|503.62|499.62|503.27|499.27|503.62|499.62|503.27|499.27|25
1610804310000|2021-01-16 13:38:30|503.22|499.22|503.15|499.15|503.53|499.53|503.03|499.03|28
1610804320000|2021-01-16 13:38:40|503.16|499.16|503.13|499.13|503.16|499.16|503.12|499.12|17
1610804330000|2021-01-16 13:38:50|503.05|499.05|502.69|498.69|503.18|499.18|502.62|498.62|33
1610804340000|2021-01-16 13:39:00|502.7|498.7|502.64|498.64|502.7|498.7|502.64|498.64|13
1610804350000|2021-01-16 13:39:10|502.63|498.63|502.21|498.21|502.63|498.63|502.19|498.19|18
1610804360000|2021-01-16 13:39:20|502.2|498.2|501.87|497.87|502.2|498.2|501.71|497.71|30
1610804370000|2021-01-16 13:39:30|501.26|497.26|500.81|496.81|501.28|497.28|500.74|496.74|31
1610804380000|2021-01-16 13:39:40|500.88|496.88|501.28|497.28|501.44|497.44|500.88|496.88|34
1610804390000|2021-01-16 13:39:50|501.27|497.27|501.08|497.08|501.32|497.32|500.87|496.87|30
1610804400000|2021-01-16 13:40:00|501.1|497.1|501.24|497.24|501.24|497.24|501.07|497.07|25
1610804410000|2021-01-16 13:40:10|501.23|497.23|501.4|497.4|501.4|497.4|501.23|497.23|17
1610804420000|2021-01-16 13:40:20|501.5|497.5|501.8|497.8|501.83|497.83|501.5|497.5|25
1610804430000|2021-01-16 13:40:30|501.78|497.78|501.21|497.21|501.83|497.83|501.21|497.21|27
1610804440000|2021-01-16 13:40:40|501.18|497.18|500.87|496.87|501.19|497.19|500.87|496.87|33
1610804450000|2021-01-16 13:40:50|500.93|496.93|500.54|496.54|501.04|497.04|500.54|496.54|28
1610804460000|2021-01-16 13:41:00|500.43|496.43|500.35|496.35|500.43|496.43|500.21|496.21|18
1610804470000|2021-01-16 13:41:10|500.34|496.34|500.36|496.36|500.39|496.39|500.3|496.3|30
1610804480000|2021-01-16 13:41:20|500.35|496.35|500.51|496.51|500.67|496.67|500.35|496.35|27
1610804490000|2021-01-16 13:41:30|500.5|496.5|500.5|496.5|500.52|496.52|500.45|496.45|16
1610804500000|2021-01-16 13:41:40|500.51|496.51|500.06|496.06|500.55|496.55|499.9|495.9|14
1610804510000|2021-01-16 13:41:50|500.05|496.05|500.27|496.27|500.27|496.27|500.04|496.04|15
1610804520000|2021-01-16 13:42:00|500.26|496.26|500.72|496.72|500.72|496.72|500.26|496.26|15
1610804530000|2021-01-16 13:42:10|500.75|496.75|500.41|496.41|500.75|496.75|500.34|496.34|24
1610804540000|2021-01-16 13:42:20|500.42|496.42|500.48|496.48|500.72|496.72|500.38|496.38|26
1610804550000|2021-01-16 13:42:30|500.5|496.5|500.58|496.58|500.59|496.59|500.49|496.49|22
1610804560000|2021-01-16 13:42:40|500.57|496.57|500.55|496.55|500.57|496.57|500.54|496.54|18
1610804570000|2021-01-16 13:42:50|500.5|496.5|500.69|496.69|500.7|496.7|500.44|496.44|21
1610804580000|2021-01-16 13:43:00|500.73|496.73|500.72|496.72|500.74|496.74|500.72|496.72|7
1610804590000|2021-01-16 13:43:10|500.71|496.71|500.67|496.67|500.72|496.72|500.67|496.67|9
1610804600000|2021-01-16 13:43:20|500.68|496.68|500.55|496.55|500.68|496.68|500.33|496.33|20
1610804610000|2021-01-16 13:43:30|500.56|496.56|500.84|496.84|500.85|496.85|500.56|496.56|17
1610804620000|2021-01-16 13:43:40|500.85|496.85|501.01|497.01|501.04|497.04|500.85|496.85|27
1610804630000|2021-01-16 13:43:50|501|497|500.93|496.93|501.2|497.2|500.93|496.93|24
1610804640000|2021-01-16 13:44:00|500.94|496.94|500.85|496.85|500.94|496.94|500.8|496.8|10
1610804650000|2021-01-16 13:44:10|500.89|496.89|501.08|497.08|501.12|497.12|500.89|496.89|24
1610804660000|2021-01-16 13:44:20|501.12|497.12|500.91|496.91|501.12|497.12|500.49|496.49|22
1610804670000|2021-01-16 13:44:30|500.94|496.94|500.45|496.45|501.04|497.04|500.45|496.45|19
1610804680000|2021-01-16 13:44:40|500.46|496.46|500.65|496.65|500.65|496.65|500.46|496.46|20
1610804690000|2021-01-16 13:44:50|500.64|496.64|500.64|496.64|500.69|496.69|500.62|496.62|15
1610804700000|2021-01-16 13:45:00|500.63|496.63|500.37|496.37|500.66|496.66|500.37|496.37|28
1610804710000|2021-01-16 13:45:10|500.36|496.36|499.98|495.98|500.36|496.36|499.79|495.79|25
1610804720000|2021-01-16 13:45:20|499.97|495.97|500.35|496.35|500.4|496.4|499.97|495.97|24
1610804730000|2021-01-16 13:45:30|500.34|496.34|500.33|496.33|500.34|496.34|500.26|496.26|21
1610804740000|2021-01-16 13:45:40|500.37|496.37|500.55|496.55|500.56|496.56|500.37|496.37|17
1610804750000|2021-01-16 13:45:50|500.56|496.56|501.11|497.11|501.15|497.15|500.56|496.56|24
1610804760000|2021-01-16 13:46:00|501.14|497.14|501.62|497.62|501.71|497.71|501.14|497.14|28
1610804770000|2021-01-16 13:46:10|501.63|497.63|501.73|497.73|501.73|497.73|501.63|497.63|16
1610804780000|2021-01-16 13:46:20|501.74|497.74|501.91|497.91|501.93|497.93|501.74|497.74|19
1610804790000|2021-01-16 13:46:30|501.9|497.9|501.92|497.92|502.02|498.02|501.9|497.9|24
1610804800000|2021-01-16 13:46:40|501.93|497.93|501.97|497.97|502.13|498.13|501.55|497.55|27
1610804810000|2021-01-16 13:46:50|501.96|497.96|502.1|498.1|502.1|498.1|501.96|497.96|11
1610804820000|2021-01-16 13:47:00|502.12|498.12|502.33|498.33|502.35|498.35|502.11|498.11|27
1610804830000|2021-01-16 13:47:10|502.32|498.32|502.72|498.72|502.74|498.74|502.27|498.27|24
1610804840000|2021-01-16 13:47:20|502.71|498.71|502.72|498.72|502.75|498.75|502.69|498.69|16
1610804850000|2021-01-16 13:47:30|502.71|498.71|502.7|498.7|502.71|498.71|502.7|498.7|6
1610804860000|2021-01-16 13:47:40|502.71|498.71|502.43|498.43|502.72|498.72|502.43|498.43|13
1610804870000|2021-01-16 13:47:50|502.41|498.41|502.45|498.45|502.58|498.58|502.33|498.33|28
1610804880000|2021-01-16 13:48:00|502.48|498.48|503.01|499.01|503.12|499.12|502.46|498.46|22
1610804890000|2021-01-16 13:48:10|503.02|499.02|503.17|499.17|503.17|499.17|503.01|499.01|20
1610804900000|2021-01-16 13:48:20|503.22|499.22|503.06|499.06|503.35|499.35|502.88|498.88|29
1610804910000|2021-01-16 13:48:30|503.04|499.04|502.92|498.92|503.04|499.04|502.9|498.9|25
1610804920000|2021-01-16 13:48:40|502.89|498.89|503.03|499.03|503.03|499.03|502.89|498.89|25
1610804930000|2021-01-16 13:48:50|503|499|502.97|498.97|503.19|499.19|502.94|498.94|19
1610804940000|2021-01-16 13:49:00|502.98|498.98|503|499|503.01|499.01|502.95|498.95|15
1610804950000|2021-01-16 13:49:10|503.01|499.01|502.7|498.7|503.45|499.45|502.7|498.7|27
1610804960000|2021-01-16 13:49:20|502.69|498.69|502.37|498.37|502.71|498.71|502.27|498.27|31
1610804970000|2021-01-16 13:49:30|502.38|498.38|502.56|498.56|502.6|498.6|502.36|498.36|23
1610804980000|2021-01-16 13:49:40|502.55|498.55|502.53|498.53|502.62|498.62|502.53|498.53|18
1610804990000|2021-01-16 13:49:50|502.54|498.54|502.15|498.15|502.54|498.54|502.03|498.03|32
1610805000000|2021-01-16 13:50:00|502.17|498.17|502.38|498.38|502.38|498.38|502.14|498.14|19
1610805010000|2021-01-16 13:50:10|502.42|498.42|502.97|498.97|502.97|498.97|502.42|498.42|17
1610805020000|2021-01-16 13:50:20|503.06|499.06|502.97|498.97|503.13|499.13|502.97|498.97|23
1610805030000|2021-01-16 13:50:30|502.95|498.95|502.94|498.94|503.02|499.02|502.87|498.87|21
1610805040000|2021-01-16 13:50:40|502.93|498.93|502.93|498.93|503.04|499.04|502.86|498.86|19
1610805050000|2021-01-16 13:50:50|502.92|498.92|502.83|498.83|502.96|498.96|502.8|498.8|12
1610805060000|2021-01-16 13:51:00|502.82|498.82|503.35|499.35|503.35|499.35|502.82|498.82|22
1610805070000|2021-01-16 13:51:10|503.36|499.36|503.74|499.74|503.93|499.93|503.36|499.36|31
1610805080000|2021-01-16 13:51:20|503.72|499.72|503.61|499.61|503.76|499.76|503.53|499.53|23
1610805090000|2021-01-16 13:51:30|503.63|499.63|503.62|499.62|503.68|499.68|503.59|499.59|27
1610805100000|2021-01-16 13:51:40|503.6|499.6|503.56|499.56|503.68|499.68|503.55|499.55|19
1610805110000|2021-01-16 13:51:50|503.55|499.55|503.63|499.63|503.67|499.67|503.48|499.48|23
1610805120000|2021-01-16 13:52:00|503.64|499.64|503.74|499.74|503.75|499.75|503.64|499.64|14
1610805130000|2021-01-16 13:52:10|503.75|499.75|503.61|499.61|503.75|499.75|503.61|499.61|18
1610805140000|2021-01-16 13:52:20|503.63|499.63|503.66|499.66|503.77|499.77|503.63|499.63|26
1610805150000|2021-01-16 13:52:30|503.64|499.64|503.56|499.56|503.64|499.64|503.56|499.56|14
1610805160000|2021-01-16 13:52:40|503.57|499.57|503.83|499.83|503.83|499.83|503.57|499.57|21
1610805170000|2021-01-16 13:52:50|503.84|499.84|503.71|499.71|503.86|499.86|503.71|499.71|15
1610805180000|2021-01-16 13:53:00|503.72|499.72|503.48|499.48|503.72|499.72|503.48|499.48|19
1610805190000|2021-01-16 13:53:10|503.49|499.49|503.74|499.74|503.92|499.92|503.34|499.34|27
1610805200000|2021-01-16 13:53:20|503.78|499.78|503.86|499.86|503.96|499.96|503.78|499.78|15
1610805210000|2021-01-16 13:53:30|503.88|499.88|503.61|499.61|503.88|499.88|503.51|499.51|26
1610805220000|2021-01-16 13:53:40|503.59|499.59|503.76|499.76|503.9|499.9|503.52|499.52|20
1610805230000|2021-01-16 13:53:50|503.75|499.75|503.65|499.65|503.75|499.75|503.63|499.63|23
1610805240000|2021-01-16 13:54:00|503.66|499.66|503.41|499.41|503.66|499.66|503.4|499.4|18
1610805250000|2021-01-16 13:54:10|503.42|499.42|503.54|499.54|503.55|499.55|503.42|499.42|8
1610805260000|2021-01-16 13:54:20|503.55|499.55|503.46|499.46|503.56|499.56|503.45|499.45|19
1610805270000|2021-01-16 13:54:30|503.45|499.45|503.2|499.2|503.46|499.46|503.13|499.13|28
1610805280000|2021-01-16 13:54:40|503.19|499.19|503.28|499.28|503.28|499.28|503.17|499.17|30
1610805290000|2021-01-16 13:54:50|503.27|499.27|503.25|499.25|503.27|499.27|503.18|499.18|18
1610805300000|2021-01-16 13:55:00|503.26|499.26|503.61|499.61|503.63|499.63|503.26|499.26|22
1610805310000|2021-01-16 13:55:10|503.62|499.62|503.15|499.15|503.64|499.64|503.15|499.15|23
1610805320000|2021-01-16 13:55:20|503.03|499.03|502.97|498.97|503.06|499.06|502.89|498.89|28
1610805330000|2021-01-16 13:55:30|502.96|498.96|503.09|499.09|503.09|499.09|502.9|498.9|22
1610805340000|2021-01-16 13:55:40|503.08|499.08|502.96|498.96|503.09|499.09|502.94|498.94|18
1610805350000|2021-01-16 13:55:50|502.95|498.95|502.9|498.9|502.97|498.97|502.9|498.9|8
1610805360000|2021-01-16 13:56:00|502.91|498.91|503.13|499.13|503.14|499.14|502.91|498.91|20
1610805370000|2021-01-16 13:56:10|503.14|499.14|503.08|499.08|503.16|499.16|503.04|499.04|17
1610805380000|2021-01-16 13:56:20|503.07|499.07|503.06|499.06|503.08|499.08|503.05|499.05|14
1610805390000|2021-01-16 13:56:30|503.08|499.08|503.02|499.02|503.08|499.08|503.02|499.02|8
1610805400000|2021-01-16 13:56:40|503|499|503.01|499.01|503.03|499.03|502.99|498.99|12
1610805410000|2021-01-16 13:56:50|503.03|499.03|502.91|498.91|503.03|499.03|502.88|498.88|16
1610805420000|2021-01-16 13:57:00|502.93|498.93|502.98|498.98|503.32|499.32|502.93|498.93|30
1610805430000|2021-01-16 13:57:10|502.97|498.97|502.57|498.57|502.97|498.97|502.56|498.56|24
1610805440000|2021-01-16 13:57:20|502.56|498.56|502.45|498.45|502.56|498.56|502.36|498.36|21
1610805450000|2021-01-16 13:57:30|502.46|498.46|502.07|498.07|502.52|498.52|502.01|498.01|30
1610805460000|2021-01-16 13:57:40|502.08|498.08|501.71|497.71|502.16|498.16|501.69|497.69|22
1610805470000|2021-01-16 13:57:50|501.68|497.68|501.74|497.74|501.83|497.83|501.63|497.63|22
1610805480000|2021-01-16 13:58:00|501.67|497.67|501.75|497.75|501.75|497.75|501.67|497.67|16
1610805490000|2021-01-16 13:58:10|501.72|497.72|501.51|497.51|501.74|497.74|501.46|497.46|14
1610805500000|2021-01-16 13:58:20|501.52|497.52|501.22|497.22|501.53|497.53|501.21|497.21|21
1610805510000|2021-01-16 13:58:30|501.18|497.18|500.91|496.91|501.21|497.21|500.72|496.72|27
1610805520000|2021-01-16 13:58:40|500.9|496.9|501.35|497.35|501.45|497.45|500.77|496.77|30
1610805530000|2021-01-16 13:58:50|501.39|497.39|501.4|497.4|501.4|497.4|501.31|497.31|26
1610805540000|2021-01-16 13:59:00|501.41|497.41|501.58|497.58|501.58|497.58|501.41|497.41|19
1610805550000|2021-01-16 13:59:10|501.57|497.57|502.48|498.48|502.48|498.48|501.54|497.54|16
1610805560000|2021-01-16 13:59:20|502.49|498.49|502.25|498.25|502.5|498.5|501.86|497.86|23
1610805570000|2021-01-16 13:59:30|502.24|498.24|502.52|498.52|502.52|498.52|502.2|498.2|23
1610805580000|2021-01-16 13:59:40|502.54|498.54|502.56|498.56|502.71|498.71|502.34|498.34|26
1610805590000|2021-01-16 13:59:50|502.53|498.53|502.48|498.48|502.63|498.63|502.48|498.48|20
1610805600000|2021-01-16 14:00:00|502.46|498.46|502.54|498.54|502.61|498.61|502.45|498.45|26
1610805610000|2021-01-16 14:00:10|502.55|498.55|502.69|498.69|502.69|498.69|502.55|498.55|13
1610805620000|2021-01-16 14:00:20|502.66|498.66|503.03|499.03|503.04|499.04|502.66|498.66|23
1610805630000|2021-01-16 14:00:30|503.01|499.01|503.13|499.13|503.13|499.13|503.01|499.01|12
1610805640000|2021-01-16 14:00:40|503.11|499.11|503.51|499.51|503.62|499.62|503.09|499.09|31
1610805650000|2021-01-16 14:00:50|503.5|499.5|503.69|499.69|503.69|499.69|503.45|499.45|22
1610805660000|2021-01-16 14:01:00|503.7|499.7|503.49|499.49|503.71|499.71|503.44|499.44|20
1610805670000|2021-01-16 14:01:10|503.47|499.47|503.53|499.53|503.53|499.53|503.47|499.47|12
1610805680000|2021-01-16 14:01:20|503.54|499.54|503.56|499.56|503.59|499.59|503.45|499.45|20
1610805690000|2021-01-16 14:01:30|503.57|499.57|503.32|499.32|503.58|499.58|503.32|499.32|17
1610805700000|2021-01-16 14:01:40|503.33|499.33|503.66|499.66|503.66|499.66|503.33|499.33|24
1610805710000|2021-01-16 14:01:50|503.64|499.64|503.53|499.53|503.64|499.64|503.46|499.46|18
1610805720000|2021-01-16 14:02:00|503.51|499.51|503.59|499.59|503.68|499.68|503.51|499.51|17
1610805730000|2021-01-16 14:02:10|503.6|499.6|503.11|499.11|503.65|499.65|503.11|499.11|21
1610805740000|2021-01-16 14:02:20|503.21|499.21|503.19|499.19|503.21|499.21|503.1|499.1|11
1610805750000|2021-01-16 14:02:30|503.16|499.16|502.76|498.76|503.16|499.16|502.76|498.76|27
1610805760000|2021-01-16 14:02:40|502.77|498.77|502.22|498.22|502.77|498.77|502.2|498.2|30
1610805770000|2021-01-16 14:02:50|502.21|498.21|501.81|497.81|502.21|498.21|501.71|497.71|30
1610805780000|2021-01-16 14:03:00|501.82|497.82|501.32|497.32|501.84|497.84|501.28|497.28|37
1610805790000|2021-01-16 14:03:10|501.34|497.34|500.75|496.75|501.34|497.34|500.73|496.73|32
1610805800000|2021-01-16 14:03:20|500.74|496.74|500.56|496.56|500.74|496.74|500.56|496.56|18
1610805810000|2021-01-16 14:03:30|500.58|496.58|500.34|496.34|500.58|496.58|500.33|496.33|17
1610805820000|2021-01-16 14:03:40|500.35|496.35|499.95|495.95|500.35|496.35|499.95|495.95|20
1610805830000|2021-01-16 14:03:50|499.96|495.96|499.88|495.88|499.96|495.96|499.84|495.84|20
1610805840000|2021-01-16 14:04:00|499.9|495.9|499.87|495.87|499.91|495.91|499.81|495.81|19
1610805850000|2021-01-16 14:04:10|499.89|495.89|500.01|496.01|500.03|496.03|499.88|495.88|21
1610805860000|2021-01-16 14:04:20|500.04|496.04|500|496|500.07|496.07|499.99|495.99|15
1610805870000|2021-01-16 14:04:30|500.03|496.03|500.04|496.04|500.09|496.09|500|496|16
1610805880000|2021-01-16 14:04:40|500.05|496.05|499.97|495.97|500.3|496.3|499.97|495.97|23
1610805890000|2021-01-16 14:04:50|499.95|495.95|499.67|495.67|499.95|495.95|499.67|495.67|21
1610805900000|2021-01-16 14:05:00|499.62|495.62|499.68|495.68|499.68|495.68|499.26|495.26|31
1610805910000|2021-01-16 14:05:10|499.67|495.67|499.62|495.62|499.7|495.7|499.56|495.56|26
1610805920000|2021-01-16 14:05:20|499.64|495.64|499.68|495.68|499.73|495.73|499.62|495.62|15
1610805930000|2021-01-16 14:05:30|499.7|495.7|499.92|495.92|499.92|495.92|499.69|495.69|15
1610805940000|2021-01-16 14:05:40|499.93|495.93|499.92|495.92|499.94|495.94|499.88|495.88|8
1610805950000|2021-01-16 14:05:50|499.91|495.91|500.06|496.06|500.06|496.06|499.91|495.91|6
1610805960000|2021-01-16 14:06:00|500.09|496.09|499.81|495.81|500.09|496.09|499.81|495.81|19
1610805970000|2021-01-16 14:06:10|499.79|495.79|499.7|495.7|499.79|495.79|499.58|495.58|26
1610805980000|2021-01-16 14:06:20|499.73|495.73|499.89|495.89|500|496|499.73|495.73|25
1610805990000|2021-01-16 14:06:30|499.87|495.87|499.9|495.9|499.95|495.95|499.56|495.56|27
1610806000000|2021-01-16 14:06:40|499.91|495.91|500.32|496.32|500.35|496.35|499.91|495.91|30
1610806010000|2021-01-16 14:06:50|500.33|496.33|500.29|496.29|500.33|496.33|500.16|496.16|24
1610806020000|2021-01-16 14:07:00|500.31|496.31|500.59|496.59|500.6|496.6|500.3|496.3|23
1610806030000|2021-01-16 14:07:10|500.66|496.66|500.7|496.7|500.81|496.81|500.62|496.62|24
1610806040000|2021-01-16 14:07:20|500.75|496.75|499.9|495.9|500.79|496.79|499.71|495.71|23
1610806050000|2021-01-16 14:07:30|499.93|495.93|499.92|495.92|500.22|496.22|499.9|495.9|23
1610806060000|2021-01-16 14:07:40|499.89|495.89|500.02|496.02|500.02|496.02|499.84|495.84|29
1610806070000|2021-01-16 14:07:50|500.01|496.01|499.98|495.98|500.01|496.01|499.89|495.89|24
1610806080000|2021-01-16 14:08:00|499.99|495.99|499.86|495.86|500.22|496.22|499.86|495.86|22
1610806090000|2021-01-16 14:08:10|499.85|495.85|499.6|495.6|499.85|495.85|499.55|495.55|18
1610806100000|2021-01-16 14:08:20|499.66|495.66|499.59|495.59|499.7|495.7|499.59|495.59|19
1610806110000|2021-01-16 14:08:30|499.58|495.58|499.58|495.58|499.58|495.58|499.37|495.37|19
1610806120000|2021-01-16 14:08:40|499.62|495.62|499.52|495.52|499.74|495.74|499.44|495.44|29
1610806130000|2021-01-16 14:08:50|499.51|495.51|499.67|495.67|499.68|495.68|499.51|495.51|25
1610806140000|2021-01-16 14:09:00|499.66|495.66|499.68|495.68|499.75|495.75|499.65|495.65|22
1610806150000|2021-01-16 14:09:10|499.67|495.67|499.5|495.5|499.67|495.67|499.5|495.5|24
1610806160000|2021-01-16 14:09:20|499.48|495.48|499.73|495.73|499.76|495.76|499.47|495.47|16
1610806170000|2021-01-16 14:09:30|499.71|495.71|499.73|495.73|499.75|495.75|499.69|495.69|8
1610806180000|2021-01-16 14:09:40|499.76|495.76|499.77|495.77|499.87|495.87|499.76|495.76|20
1610806190000|2021-01-16 14:09:50|499.76|495.76|499.84|495.84|499.85|495.85|499.75|495.75|12
1610806200000|2021-01-16 14:10:00|499.83|495.83|499.88|495.88|499.89|495.89|499.83|495.83|10
1610806210000|2021-01-16 14:10:10|499.89|495.89|500|496|500|496|499.89|495.89|8
1610806220000|2021-01-16 14:10:20|500.01|496.01|500|496|500.01|496.01|499.98|495.98|14
1610806230000|2021-01-16 14:10:30|499.98|495.98|499.77|495.77|499.98|495.98|499.74|495.74|20
1610806240000|2021-01-16 14:10:40|499.76|495.76|499.67|495.67|499.76|495.76|499.66|495.66|7
1610806250000|2021-01-16 14:10:50|499.66|495.66|499.87|495.87|499.87|495.87|499.66|495.66|28
1610806260000|2021-01-16 14:11:00|499.86|495.86|499.93|495.93|499.99|495.99|499.74|495.74|24
1610806270000|2021-01-16 14:11:10|499.95|495.95|499.96|495.96|500.03|496.03|499.92|495.92|21
1610806280000|2021-01-16 14:11:20|499.93|495.93|500.33|496.33|500.33|496.33|499.91|495.91|25
1610806290000|2021-01-16 14:11:30|500.36|496.36|500.21|496.21|500.36|496.36|500.16|496.16|28
1610806300000|2021-01-16 14:11:40|500.19|496.19|500.4|496.4|500.41|496.41|500.19|496.19|19
1610806310000|2021-01-16 14:11:50|500.62|496.62|500.52|496.52|500.63|496.63|500.51|496.51|26
1610806320000|2021-01-16 14:12:00|500.51|496.51|500.6|496.6|500.61|496.61|500.5|496.5|18
1610806330000|2021-01-16 14:12:10|500.61|496.61|500.46|496.46|500.61|496.61|500.44|496.44|13
1610806340000|2021-01-16 14:12:20|500.45|496.45|500.74|496.74|500.74|496.74|500.45|496.45|21
1610806350000|2021-01-16 14:12:30|500.83|496.83|501.13|497.13|501.15|497.15|500.83|496.83|23
1610806360000|2021-01-16 14:12:40|501.12|497.12|501.3|497.3|501.3|497.3|501.12|497.12|11
1610806370000|2021-01-16 14:12:50|501.31|497.31|501.5|497.5|501.52|497.52|501.31|497.31|14
1610806380000|2021-01-16 14:13:00|501.51|497.51|501.52|497.52|501.55|497.55|501.46|497.46|20
1610806390000|2021-01-16 14:13:10|501.51|497.51|501.36|497.36|501.57|497.57|501.36|497.36|16
1610806400000|2021-01-16 14:13:20|501.35|497.35|501.56|497.56|501.58|497.58|501.29|497.29|20
1610806410000|2021-01-16 14:13:30|501.55|497.55|501.46|497.46|501.56|497.56|501.44|497.44|13
1610806420000|2021-01-16 14:13:40|501.47|497.47|501.39|497.39|501.47|497.47|501.38|497.38|9
1610806430000|2021-01-16 14:13:50|501.35|497.35|500.75|496.75|501.35|497.35|500.74|496.74|19
1610806440000|2021-01-16 14:14:00|500.76|496.76|501.07|497.07|501.11|497.11|500.76|496.76|21
1610806450000|2021-01-16 14:14:10|501.05|497.05|501.38|497.38|501.41|497.41|501.05|497.05|22
1610806460000|2021-01-16 14:14:20|501.31|497.31|501.21|497.21|501.35|497.35|501.2|497.2|24
1610806470000|2021-01-16 14:14:30|501.27|497.27|501.32|497.32|501.39|497.39|501.27|497.27|19
1610806480000|2021-01-16 14:14:40|501.28|497.28|501.18|497.18|501.32|497.32|501.17|497.17|12
1610806490000|2021-01-16 14:14:50|501.17|497.17|501.35|497.35|501.35|497.35|501.11|497.11|15
1610806500000|2021-01-16 14:15:00|501.25|497.25|501.67|497.67|501.7|497.7|501.25|497.25|24
1610806510000|2021-01-16 14:15:10|501.65|497.65|501.83|497.83|502.03|498.03|501.63|497.63|23
1610806520000|2021-01-16 14:15:20|501.81|497.81|501.73|497.73|501.85|497.85|501.68|497.68|26
1610806530000|2021-01-16 14:15:30|501.71|497.71|501.57|497.57|501.73|497.73|501.57|497.57|23
1610806540000|2021-01-16 14:15:40|501.58|497.58|501.52|497.52|501.71|497.71|501.52|497.52|25
1610806550000|2021-01-16 14:15:50|501.47|497.47|501.65|497.65|501.66|497.66|501.44|497.44|18
1610806560000|2021-01-16 14:16:00|501.86|497.86|501.81|497.81|501.93|497.93|501.57|497.57|21
1610806570000|2021-01-16 14:16:10|501.83|497.83|501.87|497.87|501.9|497.9|501.76|497.76|23
1610806580000|2021-01-16 14:16:20|501.83|497.83|502.03|498.03|502.12|498.12|501.82|497.82|18
1610806590000|2021-01-16 14:16:30|502|498|501.95|497.95|502.03|498.03|501.81|497.81|18
1610806600000|2021-01-16 14:16:40|501.96|497.96|501.85|497.85|502.03|498.03|501.61|497.61|25
1610806610000|2021-01-16 14:16:50|501.9|497.9|501.88|497.88|502.03|498.03|501.81|497.81|22
1610806620000|2021-01-16 14:17:00|501.84|497.84|501.78|497.78|501.84|497.84|501.71|497.71|18
1610806630000|2021-01-16 14:17:10|501.79|497.79|501.91|497.91|502.05|498.05|501.66|497.66|20
1610806640000|2021-01-16 14:17:20|501.92|497.92|502|498|502.01|498.01|501.9|497.9|12
1610806650000|2021-01-16 14:17:30|501.99|497.99|502.06|498.06|502.08|498.08|501.99|497.99|20
1610806660000|2021-01-16 14:17:40|502.08|498.08|502.13|498.13|502.26|498.26|502.08|498.08|15
1610806670000|2021-01-16 14:17:50|502.14|498.14|502.11|498.11|502.18|498.18|502.11|498.11|19
1610806680000|2021-01-16 14:18:00|502.12|498.12|502|498|502.12|498.12|501.91|497.91|20
1610806690000|2021-01-16 14:18:10|502.03|498.03|502.19|498.19|502.22|498.22|502.03|498.03|23
1610806700000|2021-01-16 14:18:20|502.28|498.28|502.21|498.21|502.31|498.31|502.21|498.21|22
1610806710000|2021-01-16 14:18:30|502.2|498.2|502.31|498.31|502.4|498.4|502.19|498.19|18
1610806720000|2021-01-16 14:18:40|502.32|498.32|502.26|498.26|502.32|498.32|502.25|498.25|5
1610806730000|2021-01-16 14:18:50|502.23|498.23|502.17|498.17|502.32|498.32|502.17|498.17|19
1610806740000|2021-01-16 14:19:00|502.19|498.19|502.23|498.23|502.23|498.23|502.17|498.17|5
1610806750000|2021-01-16 14:19:10|502.22|498.22|502.42|498.42|502.51|498.51|502.22|498.22|8
1610806760000|2021-01-16 14:19:20|502.41|498.41|502.12|498.12|502.43|498.43|502.11|498.11|18
1610806770000|2021-01-16 14:19:30|502.13|498.13|502.11|498.11|502.13|498.13|502.1|498.1|8
1610806780000|2021-01-16 14:19:40|502.1|498.1|501.9|497.9|502.1|498.1|501.87|497.87|14
1610806790000|2021-01-16 14:19:50|501.89|497.89|501.93|497.93|501.94|497.94|501.83|497.83|11
1610806800000|2021-01-16 14:20:00|501.99|497.99|502.39|498.39|502.42|498.42|501.94|497.94|21
1610806810000|2021-01-16 14:20:10|502.37|498.37|502.23|498.23|502.4|498.4|502.23|498.23|22
1610806820000|2021-01-16 14:20:20|502.27|498.27|502.37|498.37|502.37|498.37|502.21|498.21|23
1610806830000|2021-01-16 14:20:30|502.36|498.36|502.17|498.17|502.38|498.38|502.17|498.17|24
1610806840000|2021-01-16 14:20:40|502.18|498.18|502.14|498.14|502.18|498.18|502.12|498.12|20
1610806850000|2021-01-16 14:20:50|502.13|498.13|502.13|498.13|502.16|498.16|502.12|498.12|12
1610806860000|2021-01-16 14:21:00|502.1|498.1|502.07|498.07|502.12|498.12|502.06|498.06|19
1610806870000|2021-01-16 14:21:10|502.06|498.06|502.08|498.08|502.08|498.08|502.06|498.06|11
1610806880000|2021-01-16 14:21:20|502.07|498.07|502.17|498.17|502.17|498.17|502.07|498.07|12
1610806890000|2021-01-16 14:21:30|502.18|498.18|502.12|498.12|502.2|498.2|502.11|498.11|15
1610806900000|2021-01-16 14:21:40|502.11|498.11|502.2|498.2|502.2|498.2|502.11|498.11|9
1610806910000|2021-01-16 14:21:50|502.19|498.19|502.14|498.14|502.19|498.19|502.14|498.14|10
1610806920000|2021-01-16 14:22:00|502.12|498.12|502.1|498.1|502.16|498.16|502.09|498.09|17
1610806930000|2021-01-16 14:22:10|502.11|498.11|501.78|497.78|502.11|498.11|501.78|497.78|17
1610806940000|2021-01-16 14:22:20|501.73|497.73|501.31|497.31|501.74|497.74|501.31|497.31|24
1610806950000|2021-01-16 14:22:30|501.26|497.26|500.65|496.65|501.26|497.26|500.61|496.61|33
1610806960000|2021-01-16 14:22:40|500.53|496.53|500.92|496.92|500.92|496.92|500.53|496.53|24
1610806970000|2021-01-16 14:22:50|500.95|496.95|500.58|496.58|500.95|496.95|500.56|496.56|25
1610806980000|2021-01-16 14:23:00|500.59|496.59|500.57|496.57|500.6|496.6|500.53|496.53|11
1610806990000|2021-01-16 14:23:10|500.56|496.56|500.55|496.55|500.6|496.6|500.55|496.55|8
1610807000000|2021-01-16 14:23:20|500.54|496.54|500.87|496.87|500.98|496.98|500.49|496.49|26
1610807010000|2021-01-16 14:23:30|500.85|496.85|500.59|496.59|500.87|496.87|500.55|496.55|25
1610807020000|2021-01-16 14:23:40|500.62|496.62|500.77|496.77|500.9|496.9|500.62|496.62|24
1610807030000|2021-01-16 14:23:50|500.78|496.78|500.31|496.31|500.78|496.78|500.27|496.27|28
1610807040000|2021-01-16 14:24:00|500.22|496.22|499.97|495.97|500.23|496.23|499.96|495.96|19
1610807050000|2021-01-16 14:24:10|499.96|495.96|500|496|500.05|496.05|499.96|495.96|19
1610807060000|2021-01-16 14:24:20|500.05|496.05|499.89|495.89|500.05|496.05|499.78|495.78|18
1610807070000|2021-01-16 14:24:30|499.88|495.88|500.03|496.03|500.1|496.1|499.87|495.87|19
1610807080000|2021-01-16 14:24:40|500.04|496.04|500.27|496.27|500.27|496.27|500|496|32
1610807090000|2021-01-16 14:24:50|500.26|496.26|500.17|496.17|500.4|496.4|500.16|496.16|28
1610807100000|2021-01-16 14:25:00|500.14|496.14|500.61|496.61|500.61|496.61|500.14|496.14|20
1610807110000|2021-01-16 14:25:10|500.62|496.62|500.29|496.29|500.82|496.82|500.29|496.29|22
1610807120000|2021-01-16 14:25:20|500.31|496.31|500.16|496.16|500.35|496.35|500.08|496.08|26
1610807130000|2021-01-16 14:25:30|500.15|496.15|499.79|495.79|500.15|496.15|499.68|495.68|23
1610807140000|2021-01-16 14:25:40|499.77|495.77|499.89|495.89|499.89|495.89|499.77|495.77|14
1610807150000|2021-01-16 14:25:50|499.92|495.92|499.71|495.71|499.95|495.95|499.69|495.69|22
1610807160000|2021-01-16 14:26:00|499.72|495.72|499.48|495.48|499.78|495.78|499.48|495.48|20
1610807170000|2021-01-16 14:26:10|499.47|495.47|499.37|495.37|499.47|495.47|499.06|495.06|26
1610807180000|2021-01-16 14:26:20|499.39|495.39|499.31|495.31|499.39|495.39|499.21|495.21|23
1610807190000|2021-01-16 14:26:30|499.29|495.29|498.68|494.68|499.29|495.29|498.68|494.68|21
1610807200000|2021-01-16 14:26:40|498.66|494.66|498.16|494.16|498.66|494.66|498.15|494.15|28
1610807210000|2021-01-16 14:26:50|498.15|494.15|497.79|493.79|498.15|494.15|497.79|493.79|33
1610807220000|2021-01-16 14:27:00|497.74|493.74|497.84|493.84|497.84|493.84|497.64|493.64|23
1610807230000|2021-01-16 14:27:10|497.88|493.88|497.37|493.37|497.95|493.95|497.37|493.37|32
1610807240000|2021-01-16 14:27:20|497.39|493.39|497.36|493.36|497.43|493.43|497.29|493.29|25
1610807250000|2021-01-16 14:27:30|497.33|493.33|497.73|493.73|497.78|493.78|497.32|493.32|26
1610807260000|2021-01-16 14:27:40|497.75|493.75|497.26|493.26|497.75|493.75|497.24|493.24|26
1610807270000|2021-01-16 14:27:50|497.25|493.25|497.15|493.15|497.27|493.27|497.11|493.11|24
1610807280000|2021-01-16 14:28:00|497.14|493.14|497.21|493.21|497.39|493.39|497.12|493.12|25
1610807290000|2021-01-16 14:28:10|497.2|493.2|497.21|493.21|497.28|493.28|497.16|493.16|23
1610807300000|2021-01-16 14:28:20|497.22|493.22|497.28|493.28|497.28|493.28|497.19|493.19|18
1610807310000|2021-01-16 14:28:30|497.27|493.27|496.39|492.39|497.28|493.28|496.39|492.39|24
1610807320000|2021-01-16 14:28:40|496.33|492.33|496.18|492.18|496.71|492.71|496.1|492.1|37
1610807330000|2021-01-16 14:28:50|496.17|492.17|496.1|492.1|496.31|492.31|496.09|492.09|29
1610807340000|2021-01-16 14:29:00|496.08|492.08|495.68|491.68|496.1|492.1|495.54|491.54|23
1610807350000|2021-01-16 14:29:10|495.65|491.65|495.51|491.51|495.82|491.82|495.51|491.51|28
1610807360000|2021-01-16 14:29:20|495.57|491.57|495.56|491.56|495.57|491.57|495.43|491.43|18
1610807370000|2021-01-16 14:29:30|495.57|491.57|495.18|491.18|495.57|491.57|495.11|491.11|21
1610807380000|2021-01-16 14:29:40|495.17|491.17|494.7|490.7|495.17|491.17|494.7|490.7|33
1610807390000|2021-01-16 14:29:50|494.68|490.68|494.28|490.28|494.68|490.68|494.14|490.14|37
1610807400000|2021-01-16 14:30:00|494.43|490.43|494.34|490.34|494.5|490.5|494.32|490.32|25
1610807410000|2021-01-16 14:30:10|494.33|490.33|494.87|490.87|494.98|490.98|494.33|490.33|35
1610807420000|2021-01-16 14:30:20|494.89|490.89|495.4|491.4|495.48|491.48|494.89|490.89|24
1610807430000|2021-01-16 14:30:30|495.51|491.51|495.97|491.97|496.07|492.07|495.51|491.51|30
1610807440000|2021-01-16 14:30:40|495.96|491.96|495.73|491.73|495.97|491.97|495.66|491.66|33
1610807450000|2021-01-16 14:30:50|495.77|491.77|495.78|491.78|495.91|491.91|495.65|491.65|29
1610807460000|2021-01-16 14:31:00|495.81|491.81|495.88|491.88|496|492|495.7|491.7|30
1610807470000|2021-01-16 14:31:10|495.86|491.86|494.8|490.8|495.91|491.91|494.78|490.78|34
1610807480000|2021-01-16 14:31:20|494.87|490.87|495.39|491.39|495.39|491.39|494.87|490.87|30
1610807490000|2021-01-16 14:31:30|495.41|491.41|495.81|491.81|495.9|491.9|495.41|491.41|25
1610807500000|2021-01-16 14:31:40|495.84|491.84|495.9|491.9|495.97|491.97|495.82|491.82|22
1610807510000|2021-01-16 14:31:50|495.81|491.81|495.53|491.53|495.81|491.81|495.53|491.53|24
1610807520000|2021-01-16 14:32:00|495.49|491.49|497.08|493.08|497.13|493.13|495.49|491.49|30
1610807530000|2021-01-16 14:32:10|497.13|493.13|497.22|493.22|497.25|493.25|497.01|493.01|20
1610807540000|2021-01-16 14:32:20|497.14|493.14|497.21|493.21|497.32|493.32|496.66|492.66|31
1610807550000|2021-01-16 14:32:30|497.29|493.29|497.66|493.66|497.67|493.67|497.23|493.23|31
1610807560000|2021-01-16 14:32:40|497.57|493.57|497.99|493.99|498.01|494.01|497.57|493.57|23
1610807570000|2021-01-16 14:32:50|497.87|493.87|498.21|494.21|498.22|494.22|497.86|493.86|26
1610807580000|2021-01-16 14:33:00|498.2|494.2|498.39|494.39|498.39|494.39|498.18|494.18|23
1610807590000|2021-01-16 14:33:10|498.4|494.4|498.58|494.58|498.58|494.58|498.31|494.31|28
1610807600000|2021-01-16 14:33:20|498.57|494.57|497.93|493.93|498.58|494.58|497.91|493.91|29
1610807610000|2021-01-16 14:33:30|497.92|493.92|498.61|494.61|498.68|494.68|497.92|493.92|33
1610807620000|2021-01-16 14:33:40|498.56|494.56|498|494|498.62|494.62|497.97|493.97|21
1610807630000|2021-01-16 14:33:50|498.01|494.01|498.41|494.41|498.42|494.42|498|494|24
1610807640000|2021-01-16 14:34:00|498.4|494.4|498.6|494.6|498.8|494.8|498.4|494.4|25
1610807650000|2021-01-16 14:34:10|498.59|494.59|499.07|495.07|499.08|495.08|498.59|494.59|16
1610807660000|2021-01-16 14:34:20|499.22|495.22|498.56|494.56|499.22|495.22|498.54|494.54|30
1610807670000|2021-01-16 14:34:30|498.5|494.5|498.06|494.06|498.5|494.5|497.83|493.83|28
1610807680000|2021-01-16 14:34:40|498.08|494.08|498.04|494.04|498.12|494.12|498.04|494.04|23
1610807690000|2021-01-16 14:34:50|497.68|493.68|497.94|493.94|497.95|493.95|497.48|493.48|33
1610807700000|2021-01-16 14:35:00|497.93|493.93|497.76|493.76|497.94|493.94|497.75|493.75|28
1610807710000|2021-01-16 14:35:10|497.75|493.75|497.78|493.78|497.82|493.82|497.7|493.7|19
1610807720000|2021-01-16 14:35:20|497.8|493.8|497.99|493.99|498.47|494.47|497.8|493.8|26
1610807730000|2021-01-16 14:35:30|498.18|494.18|498.6|494.6|498.6|494.6|498.02|494.02|23
1610807740000|2021-01-16 14:35:40|498.59|494.59|498.84|494.84|498.9|494.9|498.56|494.56|25
1610807750000|2021-01-16 14:35:50|498.83|494.83|499.1|495.1|499.12|495.12|498.83|494.83|16
1610807760000|2021-01-16 14:36:00|499.09|495.09|499.12|495.12|499.14|495.14|499.03|495.03|26
1610807770000|2021-01-16 14:36:10|499.14|495.14|498.56|494.56|499.33|495.33|498.54|494.54|28
1610807780000|2021-01-16 14:36:20|498.55|494.55|498.65|494.65|498.83|494.83|498.36|494.36|28
1610807790000|2021-01-16 14:36:30|498.66|494.66|498.72|494.72|498.73|494.73|498.66|494.66|15
1610807800000|2021-01-16 14:36:40|498.73|494.73|498.74|494.74|498.81|494.81|498.7|494.7|23
1610807810000|2021-01-16 14:36:50|498.75|494.75|499.04|495.04|499.04|495.04|498.67|494.67|19
1610807820000|2021-01-16 14:37:00|499.07|495.07|499.09|495.09|499.09|495.09|498.96|494.96|11
1610807830000|2021-01-16 14:37:10|499.11|495.11|499.49|495.49|499.61|495.61|499.11|495.11|22
1610807840000|2021-01-16 14:37:20|499.48|495.48|498.94|494.94|499.49|495.49|498.93|494.93|26
1610807850000|2021-01-16 14:37:30|498.93|494.93|499|495|499|495|498.89|494.89|22
1610807860000|2021-01-16 14:37:40|499.01|495.01|498.58|494.58|499.08|495.08|498.41|494.41|33
1610807870000|2021-01-16 14:37:50|498.61|494.61|498.71|494.71|498.75|494.75|498.61|494.61|17
1610807880000|2021-01-16 14:38:00|498.64|494.64|498.95|494.95|498.95|494.95|498.55|494.55|17
1610807890000|2021-01-16 14:38:10|498.96|494.96|498.7|494.7|498.98|494.98|498.65|494.65|13
1610807900000|2021-01-16 14:38:20|498.57|494.57|498.79|494.79|498.79|494.79|498.48|494.48|20
1610807910000|2021-01-16 14:38:30|498.8|494.8|498.78|494.78|498.82|494.82|498.72|494.72|13
1610807920000|2021-01-16 14:38:40|498.79|494.79|498.59|494.59|498.79|494.79|498.54|494.54|14
1610807930000|2021-01-16 14:38:50|498.6|494.6|498.89|494.89|499.02|495.02|498.58|494.58|21
1610807940000|2021-01-16 14:39:00|498.87|494.87|498.73|494.73|499|495|498.67|494.67|23
1610807950000|2021-01-16 14:39:10|498.74|494.74|498.83|494.83|498.91|494.91|498.72|494.72|22
1610807960000|2021-01-16 14:39:20|498.84|494.84|499.03|495.03|499.03|495.03|498.8|494.8|21
1610807970000|2021-01-16 14:39:30|499.04|495.04|498.77|494.77|499.04|495.04|498.55|494.55|21
1610807980000|2021-01-16 14:39:40|498.78|494.78|499.03|495.03|499.23|495.23|498.78|494.78|25
1610807990000|2021-01-16 14:39:50|499.04|495.04|498.94|494.94|499.13|495.13|498.94|494.94|13
1610808000000|2021-01-16 14:40:00|498.92|494.92|499.08|495.08|499.08|495.08|498.9|494.9|19
1610808010000|2021-01-16 14:40:10|499.11|495.11|499.52|495.52|499.53|495.53|499.11|495.11|20
1610808020000|2021-01-16 14:40:20|499.53|495.53|499.5|495.5|499.56|495.56|499.5|495.5|12
1610808030000|2021-01-16 14:40:30|499.51|495.51|499.7|495.7|499.78|495.78|499.5|495.5|19
1610808040000|2021-01-16 14:40:40|499.73|495.73|499.84|495.84|500|496|499.58|495.58|21
1610808050000|2021-01-16 14:40:50|499.82|495.82|500.08|496.08|500.1|496.1|499.79|495.79|16
1610808060000|2021-01-16 14:41:00|500.06|496.06|500.3|496.3|500.33|496.33|499.97|495.97|22
1610808070000|2021-01-16 14:41:10|500.32|496.32|500.35|496.35|500.38|496.38|500.31|496.31|15
1610808080000|2021-01-16 14:41:20|500.37|496.37|500.56|496.56|500.61|496.61|500.32|496.32|16
1610808090000|2021-01-16 14:41:30|500.6|496.6|500.81|496.81|500.81|496.81|500.54|496.54|16
1610808100000|2021-01-16 14:41:40|500.8|496.8|500.88|496.88|500.89|496.89|500.8|496.8|15
1610808110000|2021-01-16 14:41:50|500.29|496.29|501.01|497.01|501.14|497.14|500.29|496.29|28
1610808120000|2021-01-16 14:42:00|501|497|500.98|496.98|501.01|497.01|500.92|496.92|17
1610808130000|2021-01-16 14:42:10|501|497|501.03|497.03|501.08|497.08|501|497|16
1610808140000|2021-01-16 14:42:20|501.02|497.02|501.13|497.13|501.15|497.15|500.99|496.99|19
1610808150000|2021-01-16 14:42:30|501.11|497.11|501.14|497.14|501.15|497.15|501.09|497.09|17
1610808160000|2021-01-16 14:42:40|501.15|497.15|501.53|497.53|501.55|497.55|501.14|497.14|22
1610808170000|2021-01-16 14:42:50|501.52|497.52|501.43|497.43|501.54|497.54|501.02|497.02|22
1610808180000|2021-01-16 14:43:00|501.39|497.39|501.44|497.44|501.45|497.45|501.39|497.39|13
1610808190000|2021-01-16 14:43:10|501.42|497.42|501.18|497.18|501.42|497.42|500.93|496.93|26
1610808200000|2021-01-16 14:43:20|501.2|497.2|501.02|497.02|501.4|497.4|501.02|497.02|19
1610808210000|2021-01-16 14:43:30|501.01|497.01|501.19|497.19|501.3|497.3|501.01|497.01|19
1610808220000|2021-01-16 14:43:40|500.81|496.81|501.03|497.03|501.06|497.06|500.81|496.81|19
1610808230000|2021-01-16 14:43:50|500.72|496.72|501.04|497.04|501.05|497.05|500.72|496.72|13
1610808240000|2021-01-16 14:44:00|501.05|497.05|501.19|497.19|501.23|497.23|501.05|497.05|18
1610808250000|2021-01-16 14:44:10|501.16|497.16|501.05|497.05|501.17|497.17|501.02|497.02|18
1610808260000|2021-01-16 14:44:20|501.04|497.04|501|497|501.06|497.06|501|497|16
1610808270000|2021-01-16 14:44:30|500.99|496.99|500.42|496.42|500.99|496.99|500.32|496.32|27
1610808280000|2021-01-16 14:44:40|500.34|496.34|500.38|496.38|500.4|496.4|500.31|496.31|24
1610808290000|2021-01-16 14:44:50|500.43|496.43|500.45|496.45|500.58|496.58|500.42|496.42|26
1610808300000|2021-01-16 14:45:00|500.46|496.46|500.5|496.5|500.5|496.5|500.39|496.39|22
1610808310000|2021-01-16 14:45:10|500.51|496.51|500.91|496.91|500.93|496.93|500.5|496.5|29
1610808320000|2021-01-16 14:45:20|500.92|496.92|501.01|497.01|501.04|497.04|500.92|496.92|23
1610808330000|2021-01-16 14:45:30|501.05|497.05|501.47|497.47|501.47|497.47|501.01|497.01|19
1610808340000|2021-01-16 14:45:40|501.49|497.49|501.64|497.64|501.84|497.84|501.47|497.47|21
1610808350000|2021-01-16 14:45:50|501.63|497.63|501.84|497.84|501.88|497.88|501.48|497.48|27
1610808360000|2021-01-16 14:46:00|501.85|497.85|501.95|497.95|502.01|498.01|501.85|497.85|20
1610808370000|2021-01-16 14:46:10|501.94|497.94|502.24|498.24|502.31|498.31|501.93|497.93|25
1610808380000|2021-01-16 14:46:20|502.22|498.22|502.24|498.24|502.27|498.27|502.2|498.2|18
1610808390000|2021-01-16 14:46:30|502.25|498.25|502.69|498.69|502.72|498.72|502.23|498.23|22
1610808400000|2021-01-16 14:46:40|502.79|498.79|502.07|498.07|502.79|498.79|501.8|497.8|26
1610808410000|2021-01-16 14:46:50|502.06|498.06|502.09|498.09|502.33|498.33|502.06|498.06|23
1610808420000|2021-01-16 14:47:00|502.06|498.06|502.27|498.27|502.32|498.32|502.02|498.02|20
1610808430000|2021-01-16 14:47:10|502.26|498.26|502.24|498.24|502.28|498.28|502.23|498.23|20
1610808440000|2021-01-16 14:47:20|502.23|498.23|502.08|498.08|502.26|498.26|502.08|498.08|19
1610808450000|2021-01-16 14:47:30|502.07|498.07|502.23|498.23|502.23|498.23|501.8|497.8|24
1610808460000|2021-01-16 14:47:40|502.24|498.24|502.11|498.11|502.24|498.24|502.11|498.11|23
1610808470000|2021-01-16 14:47:50|502.1|498.1|502.05|498.05|502.11|498.11|501.86|497.86|9
1610808480000|2021-01-16 14:48:00|502.06|498.06|502.05|498.05|502.06|498.06|501.98|497.98|14
1610808490000|2021-01-16 14:48:10|502.04|498.04|501.88|497.88|502.05|498.05|501.68|497.68|15
1610808500000|2021-01-16 14:48:20|501.87|497.87|501.87|497.87|501.88|497.88|501.77|497.77|19
1610808510000|2021-01-16 14:48:30|501.86|497.86|501.89|497.89|501.89|497.89|501.83|497.83|20
1610808520000|2021-01-16 14:48:40|501.93|497.93|501.84|497.84|501.93|497.93|501.83|497.83|14
1610808530000|2021-01-16 14:48:50|501.83|497.83|501.81|497.81|501.85|497.85|501.81|497.81|12
1610808540000|2021-01-16 14:49:00|501.8|497.8|501.74|497.74|501.8|497.8|501.74|497.74|10
1610808550000|2021-01-16 14:49:10|501.73|497.73|501.52|497.52|501.73|497.73|501.52|497.52|10
1610808560000|2021-01-16 14:49:20|501.63|497.63|501.4|497.4|501.63|497.63|501.39|497.39|16
1610808570000|2021-01-16 14:49:30|501.35|497.35|501.14|497.14|501.36|497.36|501.08|497.08|21
1610808580000|2021-01-16 14:49:40|501.13|497.13|501.27|497.27|501.33|497.33|501.11|497.11|22
1610808590000|2021-01-16 14:49:50|501.23|497.23|501.21|497.21|501.3|497.3|501.21|497.21|19
1610808600000|2021-01-16 14:50:00|501.22|497.22|501.72|497.72|501.72|497.72|501.22|497.22|25
1610808610000|2021-01-16 14:50:10|501.74|497.74|501.69|497.69|501.74|497.74|501.58|497.58|22
1610808620000|2021-01-16 14:50:20|501.68|497.68|501.74|497.74|501.74|497.74|501.64|497.64|9
1610808630000|2021-01-16 14:50:30|501.72|497.72|501.89|497.89|501.89|497.89|501.71|497.71|10
1610808640000|2021-01-16 14:50:40|502.02|498.02|501.94|497.94|502.02|498.02|501.94|497.94|14
1610808650000|2021-01-16 14:50:50|501.93|497.93|501.32|497.32|501.93|497.93|501.31|497.31|17
1610808660000|2021-01-16 14:51:00|501.33|497.33|501.21|497.21|501.34|497.34|501.19|497.19|17
1610808670000|2021-01-16 14:51:10|501.16|497.16|500.91|496.91|501.16|497.16|500.81|496.81|20
1610808680000|2021-01-16 14:51:20|500.89|496.89|500.99|496.99|501.03|497.03|500.84|496.84|28
1610808690000|2021-01-16 14:51:30|500.98|496.98|501|497|501.02|497.02|500.94|496.94|24
1610808700000|2021-01-16 14:51:40|500.99|496.99|501.23|497.23|501.23|497.23|500.99|496.99|30
1610808710000|2021-01-16 14:51:50|501.22|497.22|501.33|497.33|501.33|497.33|501.22|497.22|8
1610808720000|2021-01-16 14:52:00|501.49|497.49|501.59|497.59|501.65|497.65|501.49|497.49|22
1610808730000|2021-01-16 14:52:10|501.6|497.6|501.65|497.65|501.66|497.66|501.6|497.6|13
1610808740000|2021-01-16 14:52:20|501.66|497.66|501.85|497.85|501.87|497.87|501.63|497.63|15
1610808750000|2021-01-16 14:52:30|501.86|497.86|501.86|497.86|501.94|497.94|501.85|497.85|17
1610808760000|2021-01-16 14:52:40|501.87|497.87|501.94|497.94|501.95|497.95|501.87|497.87|19
1610808770000|2021-01-16 14:52:50|501.93|497.93|501.74|497.74|501.95|497.95|501.74|497.74|18
1610808780000|2021-01-16 14:53:00|501.75|497.75|501.94|497.94|501.95|497.95|501.74|497.74|20
1610808790000|2021-01-16 14:53:10|501.9|497.9|501.81|497.81|501.9|497.9|501.68|497.68|26
1610808800000|2021-01-16 14:53:20|501.87|497.87|501.93|497.93|501.97|497.97|501.84|497.84|17
1610808810000|2021-01-16 14:53:30|501.92|497.92|501.93|497.93|501.94|497.94|501.9|497.9|9
1610808820000|2021-01-16 14:53:40|501.94|497.94|501.93|497.93|501.94|497.94|501.93|497.93|12
1610808830000|2021-01-16 14:53:50|501.9|497.9|501.84|497.84|501.9|497.9|501.81|497.81|10
1610808840000|2021-01-16 14:54:00|501.83|497.83|501.73|497.73|501.84|497.84|501.73|497.73|9
1610808850000|2021-01-16 14:54:10|501.74|497.74|501.28|497.28|501.74|497.74|501.28|497.28|19
1610808860000|2021-01-16 14:54:20|501.3|497.3|501.13|497.13|501.3|497.3|501.08|497.08|23
1610808870000|2021-01-16 14:54:30|501.14|497.14|500.81|496.81|501.14|497.14|500.81|496.81|23
1610808880000|2021-01-16 14:54:40|500.82|496.82|500.23|496.23|500.82|496.82|500.18|496.18|26
1610808890000|2021-01-16 14:54:50|500.24|496.24|500.93|496.93|500.93|496.93|500.24|496.24|26
1610808900000|2021-01-16 14:55:00|500.91|496.91|501.17|497.17|501.17|497.17|500.82|496.82|25
1610808910000|2021-01-16 14:55:10|501.18|497.18|501.37|497.37|501.44|497.44|501.17|497.17|23
1610808920000|2021-01-16 14:55:20|501.36|497.36|501.32|497.32|501.38|497.38|501.31|497.31|15
1610808930000|2021-01-16 14:55:30|501.33|497.33|501.44|497.44|501.46|497.46|501.32|497.32|21
1610808940000|2021-01-16 14:55:40|501.43|497.43|501.08|497.08|501.43|497.43|501.02|497.02|26
1610808950000|2021-01-16 14:55:50|501.12|497.12|501.42|497.42|501.43|497.43|501.12|497.12|26
1610808960000|2021-01-16 14:56:00|501.43|497.43|501.55|497.55|501.55|497.55|501.43|497.43|18
1610808970000|2021-01-16 14:56:10|501.53|497.53|501.53|497.53|501.55|497.55|501.43|497.43|23
1610808980000|2021-01-16 14:56:20|501.56|497.56|501.52|497.52|501.61|497.61|501.52|497.52|24
1610808990000|2021-01-16 14:56:30|501.53|497.53|501.64|497.64|501.68|497.68|501.52|497.52|19
1610809000000|2021-01-16 14:56:40|501.65|497.65|501.49|497.49|501.65|497.65|501.49|497.49|7
1610809010000|2021-01-16 14:56:50|501.5|497.5|501.64|497.64|501.67|497.67|501.5|497.5|24
1610809020000|2021-01-16 14:57:00|501.65|497.65|501.64|497.64|501.68|497.68|501.59|497.59|27
1610809030000|2021-01-16 14:57:10|501.65|497.65|501.66|497.66|501.75|497.75|501.62|497.62|30
1610809040000|2021-01-16 14:57:20|501.64|497.64|501.36|497.36|501.65|497.65|501.36|497.36|20
1610809050000|2021-01-16 14:57:30|501.37|497.37|501.44|497.44|501.44|497.44|501.37|497.37|12
1610809060000|2021-01-16 14:57:40|501.46|497.46|501.46|497.46|501.47|497.47|501.4|497.4|9
1610809070000|2021-01-16 14:57:50|501.43|497.43|501.33|497.33|501.44|497.44|501.33|497.33|9
1610809080000|2021-01-16 14:58:00|501.29|497.29|501.22|497.22|501.31|497.31|501.22|497.22|14
1610809090000|2021-01-16 14:58:10|501.14|497.14|500.41|496.41|501.14|497.14|500.41|496.41|31
1610809100000|2021-01-16 14:58:20|500.38|496.38|500.35|496.35|500.38|496.38|500.16|496.16|26
1610809110000|2021-01-16 14:58:30|500.36|496.36|500.47|496.47|500.83|496.83|500.36|496.36|33
1610809120000|2021-01-16 14:58:40|500.45|496.45|500.4|496.4|500.45|496.45|500.36|496.36|21
1610809130000|2021-01-16 14:58:50|500.39|496.39|500.4|496.4|500.4|496.4|500.38|496.38|10
1610809140000|2021-01-16 14:59:00|500.39|496.39|500.36|496.36|500.41|496.41|500.36|496.36|8
1610809150000|2021-01-16 14:59:10|500.37|496.37|500.51|496.51|500.51|496.51|500.37|496.37|13
1610809160000|2021-01-16 14:59:20|500.52|496.52|500.55|496.55|500.56|496.56|500.47|496.47|19
1610809170000|2021-01-16 14:59:30|500.54|496.54|500.45|496.45|500.54|496.54|500.45|496.45|12
1610809180000|2021-01-16 14:59:40|500.48|496.48|500.57|496.57|500.58|496.58|500.47|496.47|14
1610809190000|2021-01-16 14:59:50|500.58|496.58|500.6|496.6|500.6|496.6|500.57|496.57|10
1610809200000|2021-01-16 15:00:00|500.61|496.61|501.27|497.27|501.3|497.3|500.61|496.61|27
1610809210000|2021-01-16 15:00:10|501.28|497.28|501.51|497.51|501.54|497.54|501.28|497.28|16
1610809220000|2021-01-16 15:00:20|501.52|497.52|501.62|497.62|501.62|497.62|501.52|497.52|14
1610809230000|2021-01-16 15:00:30|501.61|497.61|501.75|497.75|501.75|497.75|501.61|497.61|8
1610809240000|2021-01-16 15:00:40|501.76|497.76|501.73|497.73|501.77|497.77|501.68|497.68|8
1610809250000|2021-01-16 15:00:50|501.74|497.74|501.82|497.82|501.86|497.86|501.72|497.72|9
1610809260000|2021-01-16 15:01:00|501.8|497.8|501.83|497.83|501.88|497.88|501.77|497.77|19
1610809270000|2021-01-16 15:01:10|501.82|497.82|501.9|497.9|501.94|497.94|501.8|497.8|15
1610809280000|2021-01-16 15:01:20|501.87|497.87|501.63|497.63|501.87|497.87|501.63|497.63|13
1610809290000|2021-01-16 15:01:30|501.62|497.62|501.59|497.59|501.64|497.64|501.57|497.57|16
1610809300000|2021-01-16 15:01:40|501.58|497.58|501.23|497.23|501.58|497.58|501.23|497.23|15
1610809310000|2021-01-16 15:01:50|501.2|497.2|501.08|497.08|501.42|497.42|501.06|497.06|27
1610809320000|2021-01-16 15:02:00|501.09|497.09|501.1|497.1|501.1|497.1|501.05|497.05|15
1610809330000|2021-01-16 15:02:10|501.12|497.12|501.1|497.1|501.12|497.12|501.1|497.1|13
1610809340000|2021-01-16 15:02:20|501.11|497.11|501.06|497.06|501.13|497.13|501.05|497.05|12
1610809350000|2021-01-16 15:02:30|501.03|497.03|500.99|496.99|501.07|497.07|500.99|496.99|16
1610809360000|2021-01-16 15:02:40|500.96|496.96|500.81|496.81|500.96|496.96|500.68|496.68|25
1610809370000|2021-01-16 15:02:50|500.79|496.79|500.65|496.65|500.82|496.82|500.65|496.65|17
1610809380000|2021-01-16 15:03:00|500.7|496.7|500.66|496.66|500.72|496.72|500.65|496.65|9
1610809390000|2021-01-16 15:03:10|500.63|496.63|500.57|496.57|500.63|496.63|500.37|496.37|17
1610809400000|2021-01-16 15:03:20|500.58|496.58|500.36|496.36|500.63|496.63|500.32|496.32|26
1610809410000|2021-01-16 15:03:30|500.35|496.35|500.21|496.21|500.38|496.38|500.1|496.1|25
1610809420000|2021-01-16 15:03:40|500.24|496.24|500.24|496.24|500.24|496.24|499.99|495.99|28
1610809430000|2021-01-16 15:03:50|500.23|496.23|500.23|496.23|500.67|496.67|500.23|496.23|27
1610809440000|2021-01-16 15:04:00|500.11|496.11|499.81|495.81|500.11|496.11|499.79|495.79|25
1610809450000|2021-01-16 15:04:10|499.82|495.82|499.95|495.95|500.06|496.06|499.82|495.82|21
1610809460000|2021-01-16 15:04:20|499.97|495.97|499.98|495.98|500.06|496.06|499.96|495.96|21
1610809470000|2021-01-16 15:04:30|499.99|495.99|499.27|495.27|499.99|495.99|499.14|495.14|35
1610809480000|2021-01-16 15:04:40|499.28|495.28|499.35|495.35|499.37|495.37|499.23|495.23|26
1610809490000|2021-01-16 15:04:50|499.32|495.32|499.1|495.1|499.47|495.47|499.04|495.04|22
1610809500000|2021-01-16 15:05:00|499.11|495.11|499.01|495.01|499.15|495.15|498.83|494.83|30
1610809510000|2021-01-16 15:05:10|499.02|495.02|498.96|494.96|499.07|495.07|498.87|494.87|24
1610809520000|2021-01-16 15:05:20|498.97|494.97|499.05|495.05|499.17|495.17|498.91|494.91|28
1610809530000|2021-01-16 15:05:30|499.08|495.08|498.85|494.85|499.08|495.08|498.83|494.83|21
1610809540000|2021-01-16 15:05:40|498.86|494.86|498.94|494.94|498.95|494.95|498.86|494.86|15
1610809550000|2021-01-16 15:05:50|498.93|494.93|498.82|494.82|498.95|494.95|498.82|494.82|7
1610809560000|2021-01-16 15:06:00|498.83|494.83|497.07|493.07|498.83|494.83|497.07|493.07|32
1610809570000|2021-01-16 15:06:10|497.08|493.08|497.71|493.71|497.72|493.72|497.06|493.06|30
1610809580000|2021-01-16 15:06:20|497.72|493.72|497.76|493.76|497.76|493.76|497.5|493.5|26
1610809590000|2021-01-16 15:06:30|497.75|493.75|497.82|493.82|497.91|493.91|497.7|493.7|28
1610809600000|2021-01-16 15:06:40|497.83|493.83|497.8|493.8|497.83|493.83|497.48|493.48|28
1610809610000|2021-01-16 15:06:50|497.82|493.82|497.93|493.93|497.95|493.95|497.82|493.82|20
1610809620000|2021-01-16 15:07:00|497.92|493.92|497.72|493.72|497.98|493.98|497.72|493.72|22
1610809630000|2021-01-16 15:07:10|497.71|493.71|497.04|493.04|497.71|493.71|496.96|492.96|33
1610809640000|2021-01-16 15:07:20|497.03|493.03|496.98|492.98|497.13|493.13|496.91|492.91|24
1610809650000|2021-01-16 15:07:30|497|493|496.89|492.89|497.14|493.14|496.87|492.87|28
1610809660000|2021-01-16 15:07:40|496.87|492.87|497.17|493.17|497.3|493.3|496.87|492.87|31
1610809670000|2021-01-16 15:07:50|497.19|493.19|497.24|493.24|497.27|493.27|497.13|493.13|26
1610809680000|2021-01-16 15:08:00|497.28|493.28|497.26|493.26|497.28|493.28|497.12|493.12|18
1610809690000|2021-01-16 15:08:10|497.25|493.25|497.14|493.14|497.29|493.29|497.12|493.12|18
1610809700000|2021-01-16 15:08:20|497.13|493.13|497.56|493.56|497.61|493.61|497.09|493.09|23
1610809710000|2021-01-16 15:08:30|497.58|493.58|498.55|494.55|498.62|494.62|497.58|493.58|28
1610809720000|2021-01-16 15:08:40|498.53|494.53|498.07|494.07|498.55|494.55|498.07|494.07|29
1610809730000|2021-01-16 15:08:50|497.98|493.98|497.99|493.99|498.07|494.07|497.98|493.98|19
1610809740000|2021-01-16 15:09:00|497.98|493.98|498.66|494.66|498.66|494.66|497.98|493.98|25
1610809750000|2021-01-16 15:09:10|498.81|494.81|498.68|494.68|498.81|494.81|498.56|494.56|24
1610809760000|2021-01-16 15:09:20|498.65|494.65|498.83|494.83|498.83|494.83|498.65|494.65|11
1610809770000|2021-01-16 15:09:30|498.84|494.84|498.95|494.95|499.05|495.05|498.84|494.84|10
1610809780000|2021-01-16 15:09:40|498.92|494.92|498.95|494.95|498.98|494.98|498.87|494.87|22
1610809790000|2021-01-16 15:09:50|498.96|494.96|499.24|495.24|499.46|495.46|498.93|494.93|23
1610809800000|2021-01-16 15:10:00|499.27|495.27|499.9|495.9|499.9|495.9|499.27|495.27|30
1610809810000|2021-01-16 15:10:10|499.92|495.92|500.34|496.34|500.34|496.34|499.91|495.91|28
1610809820000|2021-01-16 15:10:20|500.28|496.28|500.62|496.62|500.74|496.74|499.93|495.93|25
1610809830000|2021-01-16 15:10:30|500.69|496.69|500.62|496.62|500.76|496.76|500.61|496.61|23
1610809840000|2021-01-16 15:10:40|500.7|496.7|500.61|496.61|501.11|497.11|500.61|496.61|24
1610809850000|2021-01-16 15:10:50|500.65|496.65|500.83|496.83|500.89|496.89|500.53|496.53|25
1610809860000|2021-01-16 15:11:00|500.74|496.74|501.5|497.5|501.5|497.5|500.68|496.68|27
1610809870000|2021-01-16 15:11:10|501.49|497.49|501.51|497.51|501.67|497.67|501.49|497.49|28
1610809880000|2021-01-16 15:11:20|501.45|497.45|501.72|497.72|501.72|497.72|501.15|497.15|20
1610809890000|2021-01-16 15:11:30|501.7|497.7|501.62|497.62|501.76|497.76|501.62|497.62|14
1610809900000|2021-01-16 15:11:40|501.63|497.63|501.65|497.65|501.65|497.65|501.62|497.62|6
1610809910000|2021-01-16 15:11:50|501.64|497.64|501.37|497.37|501.65|497.65|501.37|497.37|21
1610809920000|2021-01-16 15:12:00|501.36|497.36|501.53|497.53|501.54|497.54|501.33|497.33|19
1610809930000|2021-01-16 15:12:10|501.52|497.52|501.64|497.64|501.64|497.64|501.42|497.42|15
1610809940000|2021-01-16 15:12:20|501.63|497.63|501.89|497.89|502.07|498.07|501.62|497.62|22
1610809950000|2021-01-16 15:12:30|501.9|497.9|501.88|497.88|501.9|497.9|501.77|497.77|16
1610809960000|2021-01-16 15:12:40|501.87|497.87|501.67|497.67|501.88|497.88|501.67|497.67|20
1610809970000|2021-01-16 15:12:50|501.7|497.7|501.72|497.72|501.84|497.84|501.69|497.69|20
1610809980000|2021-01-16 15:13:00|501.71|497.71|501.53|497.53|501.71|497.71|501.53|497.53|13
1610809990000|2021-01-16 15:13:10|501.46|497.46|501.34|497.34|501.58|497.58|501.32|497.32|15
1610810000000|2021-01-16 15:13:20|501.36|497.36|501.68|497.68|501.72|497.72|501.36|497.36|24
1610810010000|2021-01-16 15:13:30|501.6|497.6|501.11|497.11|501.62|497.62|501.08|497.08|24
1610810020000|2021-01-16 15:13:40|501.09|497.09|501.21|497.21|501.23|497.23|501.08|497.08|15
1610810030000|2021-01-16 15:13:50|501.19|497.19|500.95|496.95|501.19|497.19|500.63|496.63|25
1610810040000|2021-01-16 15:14:00|500.96|496.96|500.87|496.87|501.14|497.14|500.84|496.84|22
1610810050000|2021-01-16 15:14:10|500.8|496.8|500.87|496.87|500.9|496.9|500.8|496.8|18
1610810060000|2021-01-16 15:14:20|500.88|496.88|501.28|497.28|501.63|497.63|500.88|496.88|15
1610810070000|2021-01-16 15:14:30|501.27|497.27|501.1|497.1|501.28|497.28|501.1|497.1|20
1610810080000|2021-01-16 15:14:40|501.03|497.03|500.84|496.84|501.03|497.03|500.83|496.83|15
1610810090000|2021-01-16 15:14:50|500.85|496.85|501.44|497.44|501.44|497.44|500.85|496.85|21
1610810100000|2021-01-16 15:15:00|501.43|497.43|501.44|497.44|501.44|497.44|501.39|497.39|11
1610810110000|2021-01-16 15:15:10|501.45|497.45|501.61|497.61|501.61|497.61|501.42|497.42|13
1610810120000|2021-01-16 15:15:20|501.6|497.6|501.92|497.92|501.98|497.98|501.6|497.6|21
1610810130000|2021-01-16 15:15:30|501.93|497.93|501.72|497.72|502.04|498.04|501.72|497.72|20
1610810140000|2021-01-16 15:15:40|501.68|497.68|501.46|497.46|501.68|497.68|501.46|497.46|24
1610810150000|2021-01-16 15:15:50|501.5|497.5|501.42|497.42|501.71|497.71|501.42|497.42|25
1610810160000|2021-01-16 15:16:00|501.6|497.6|501.35|497.35|501.6|497.6|501.31|497.31|24
1610810170000|2021-01-16 15:16:10|501.34|497.34|501.53|497.53|501.63|497.63|501.29|497.29|29
1610810180000|2021-01-16 15:16:20|501.54|497.54|501.02|497.02|501.54|497.54|501.02|497.02|22
1610810190000|2021-01-16 15:16:30|501|497|500.84|496.84|501.07|497.07|500.75|496.75|21
1610810200000|2021-01-16 15:16:40|500.85|496.85|500.83|496.83|500.9|496.9|500.79|496.79|24
1610810210000|2021-01-16 15:16:50|500.8|496.8|500.25|496.25|500.8|496.8|500.16|496.16|28
1610810220000|2021-01-16 15:17:00|500.26|496.26|500.05|496.05|500.27|496.27|500|496|20
1610810230000|2021-01-16 15:17:10|500.06|496.06|499.99|495.99|500.06|496.06|499.98|495.98|10
1610810240000|2021-01-16 15:17:20|499.98|495.98|499.75|495.75|500.02|496.02|499.71|495.71|18
1610810250000|2021-01-16 15:17:30|499.74|495.74|499.93|495.93|500|496|499.72|495.72|23
1610810260000|2021-01-16 15:17:40|499.95|495.95|499.95|495.95|499.95|495.95|499.91|495.91|17
1610810270000|2021-01-16 15:17:50|499.94|495.94|499.97|495.97|499.98|495.98|499.94|495.94|12
1610810280000|2021-01-16 15:18:00|499.98|495.98|500.12|496.12|500.15|496.15|499.98|495.98|23
1610810290000|2021-01-16 15:18:10|500.13|496.13|499.97|495.97|500.25|496.25|499.96|495.96|23
1610810300000|2021-01-16 15:18:20|499.95|495.95|499.81|495.81|499.95|495.95|499.8|495.8|18
1610810310000|2021-01-16 15:18:30|499.86|495.86|499.8|495.8|499.86|495.86|499.8|495.8|9
1610810320000|2021-01-16 15:18:40|499.78|495.78|499.62|495.62|499.79|495.79|499.41|495.41|22
1610810330000|2021-01-16 15:18:50|499.6|495.6|499.46|495.46|499.63|495.63|499.45|495.45|20
1610810340000|2021-01-16 15:19:00|499.45|495.45|499.42|495.42|499.47|495.47|499.42|495.42|24
1610810350000|2021-01-16 15:19:10|499.43|495.43|499.68|495.68|499.68|495.68|499.4|495.4|17
1610810360000|2021-01-16 15:19:20|499.71|495.71|499.53|495.53|499.74|495.74|499.51|495.51|21
1610810370000|2021-01-16 15:19:30|499.52|495.52|499.19|495.19|499.52|495.52|499.16|495.16|19
1610810380000|2021-01-16 15:19:40|499.18|495.18|499.05|495.05|499.23|495.23|499.01|495.01|13
1610810390000|2021-01-16 15:19:50|499.04|495.04|498.96|494.96|499.05|495.05|498.96|494.96|4
1610810400000|2021-01-16 15:20:00|498.95|494.95|498.89|494.89|498.95|494.95|498.89|494.89|8
1610810410000|2021-01-16 15:20:10|498.88|494.88|498.54|494.54|498.88|494.88|498.47|494.47|23
1610810420000|2021-01-16 15:20:20|498.53|494.53|498.41|494.41|498.53|494.53|498.39|494.39|27
1610810430000|2021-01-16 15:20:30|498.42|494.42|498.42|494.42|498.44|494.44|498.4|494.4|24
1610810440000|2021-01-16 15:20:40|498.43|494.43|498.69|494.69|498.79|494.79|498.31|494.31|23
1610810450000|2021-01-16 15:20:50|498.7|494.7|498.47|494.47|498.75|494.75|498.45|494.45|19
1610810460000|2021-01-16 15:21:00|498.51|494.51|498.67|494.67|498.67|494.67|498.49|494.49|28
1610810470000|2021-01-16 15:21:10|498.68|494.68|498.92|494.92|499.02|495.02|498.59|494.59|21
1610810480000|2021-01-16 15:21:20|498.97|494.97|498.9|494.9|499.11|495.11|498.79|494.79|27
1610810490000|2021-01-16 15:21:30|498.94|494.94|498.71|494.71|498.94|494.94|498.7|494.7|28
1610810500000|2021-01-16 15:21:40|498.7|494.7|498.7|494.7|498.73|494.73|498.61|494.61|24
1610810510000|2021-01-16 15:21:50|498.69|494.69|498.65|494.65|498.7|494.7|498.61|494.61|17
1610810520000|2021-01-16 15:22:00|498.64|494.64|499.02|495.02|499.03|495.03|498.6|494.6|19
1610810530000|2021-01-16 15:22:10|499.03|495.03|498.89|494.89|499.04|495.04|498.88|494.88|23
1610810540000|2021-01-16 15:22:20|498.88|494.88|498.95|494.95|498.95|494.95|498.85|494.85|15
1610810550000|2021-01-16 15:22:30|498.96|494.96|498.85|494.85|498.96|494.96|498.81|494.81|16
1610810560000|2021-01-16 15:22:40|498.86|494.86|498.35|494.35|498.87|494.87|498.35|494.35|26
1610810570000|2021-01-16 15:22:50|498.23|494.23|498.38|494.38|498.39|494.39|498.23|494.23|16
1610810580000|2021-01-16 15:23:00|498.36|494.36|498.47|494.47|498.47|494.47|498.32|494.32|11
1610810590000|2021-01-16 15:23:10|498.52|494.52|498.6|494.6|498.75|494.75|498.5|494.5|17
1610810600000|2021-01-16 15:23:20|498.61|494.61|498.51|494.51|498.62|494.62|498.5|494.5|14
1610810610000|2021-01-16 15:23:30|498.52|494.52|498.6|494.6|498.69|494.69|498.43|494.43|22
1610810620000|2021-01-16 15:23:40|498.59|494.59|498.25|494.25|498.59|494.59|498.25|494.25|14
1610810630000|2021-01-16 15:23:50|498.24|494.24|498.19|494.19|498.24|494.24|498.18|494.18|7
1610810640000|2021-01-16 15:24:00|498.2|494.2|498.31|494.31|498.31|494.31|498.2|494.2|16
1610810650000|2021-01-16 15:24:10|498.32|494.32|498.3|494.3|498.34|494.34|498.3|494.3|10
1610810660000|2021-01-16 15:24:20|498.33|494.33|498.44|494.44|498.54|494.54|498.32|494.32|10
1610810670000|2021-01-16 15:24:30|498.42|494.42|498.46|494.46|498.62|494.62|498.42|494.42|18
1610810680000|2021-01-16 15:24:40|498.44|494.44|498.47|494.47|498.47|494.47|498.31|494.31|28
1610810690000|2021-01-16 15:24:50|498.44|494.44|498.37|494.37|498.46|494.46|498.32|494.32|17
1610810700000|2021-01-16 15:25:00|498.36|494.36|498.53|494.53|498.53|494.53|498.36|494.36|27
1610810710000|2021-01-16 15:25:10|498.52|494.52|498.54|494.54|498.59|494.59|498.52|494.52|20
1610810720000|2021-01-16 15:25:20|498.55|494.55|498.45|494.45|498.55|494.55|498.45|494.45|13
1610810730000|2021-01-16 15:25:30|498.42|494.42|498.23|494.23|498.42|494.42|498.23|494.23|15
1610810740000|2021-01-16 15:25:40|498.22|494.22|498.21|494.21|498.22|494.22|498.2|494.2|9
1610810750000|2021-01-16 15:25:50|498.23|494.23|498.29|494.29|498.29|494.29|498.2|494.2|13
1610810760000|2021-01-16 15:26:00|498.34|494.34|498.53|494.53|498.53|494.53|498.34|494.34|18
1610810770000|2021-01-16 15:26:10|498.65|494.65|498.85|494.85|498.86|494.86|498.65|494.65|19
1610810780000|2021-01-16 15:26:20|498.88|494.88|499.27|495.27|499.46|495.46|498.88|494.88|29
1610810790000|2021-01-16 15:26:30|499.32|495.32|499.39|495.39|499.39|495.39|499.22|495.22|23
1610810800000|2021-01-16 15:26:40|499.36|495.36|499.29|495.29|499.66|495.66|499.24|495.24|23
1610810810000|2021-01-16 15:26:50|499.26|495.26|499.39|495.39|499.52|495.52|499.26|495.26|20
1610810820000|2021-01-16 15:27:00|499.38|495.38|499.31|495.31|499.42|495.42|499.3|495.3|20
1610810830000|2021-01-16 15:27:10|499.3|495.3|499.45|495.45|499.47|495.47|499.3|495.3|9
1610810840000|2021-01-16 15:27:20|499.43|495.43|499.71|495.71|499.71|495.71|499.43|495.43|19
1610810850000|2021-01-16 15:27:30|499.72|495.72|499.63|495.63|499.73|495.73|499.51|495.51|27
1610810860000|2021-01-16 15:27:40|499.65|495.65|499.66|495.66|499.66|495.66|499.43|495.43|21
1610810870000|2021-01-16 15:27:50|499.7|495.7|499.53|495.53|499.74|495.74|499.53|495.53|8
1610810880000|2021-01-16 15:28:00|499.52|495.52|499.45|495.45|499.55|495.55|499.45|495.45|19
1610810890000|2021-01-16 15:28:10|499.44|495.44|499.21|495.21|499.44|495.44|498.97|494.97|30
1610810900000|2021-01-16 15:28:20|499.26|495.26|499.62|495.62|499.67|495.67|499.26|495.26|23
1610810910000|2021-01-16 15:28:30|499.67|495.67|499.52|495.52|499.67|495.67|499.48|495.48|25
1610810920000|2021-01-16 15:28:40|499.55|495.55|499.35|495.35|499.55|495.55|499.25|495.25|16
1610810930000|2021-01-16 15:28:50|499.34|495.34|499.25|495.25|499.52|495.52|499.08|495.08|30
1610810940000|2021-01-16 15:29:00|499.26|495.26|499.22|495.22|499.32|495.32|499.2|495.2|11
1610810950000|2021-01-16 15:29:10|499.2|495.2|499.42|495.42|499.56|495.56|499.19|495.19|25
1610810960000|2021-01-16 15:29:20|499.38|495.38|499.44|495.44|499.45|495.45|499.35|495.35|10
1610810970000|2021-01-16 15:29:30|499.45|495.45|499.3|495.3|499.46|495.46|499.08|495.08|26
1610810980000|2021-01-16 15:29:40|499.31|495.31|499.28|495.28|499.33|495.33|499.28|495.28|13
1610810990000|2021-01-16 15:29:50|499.23|495.23|499.15|495.15|499.24|495.24|499.1|495.1|15
1610811000000|2021-01-16 15:30:00|499.16|495.16|499.4|495.4|499.54|495.54|499.15|495.15|16
1610811010000|2021-01-16 15:30:10|499.39|495.39|499.67|495.67|499.67|495.67|499.39|495.39|18
1610811020000|2021-01-16 15:30:20|499.68|495.68|499.9|495.9|499.9|495.9|499.67|495.67|24
1610811030000|2021-01-16 15:30:30|499.91|495.91|500.29|496.29|500.29|496.29|499.91|495.91|21
1610811040000|2021-01-16 15:30:40|500.28|496.28|500.37|496.37|500.4|496.4|500.26|496.26|25
1610811050000|2021-01-16 15:30:50|500.49|496.49|500.51|496.51|500.56|496.56|500.45|496.45|23
1610811060000|2021-01-16 15:31:00|500.5|496.5|500.98|496.98|501.04|497.04|500.48|496.48|25
1610811070000|2021-01-16 15:31:10|500.89|496.89|500.78|496.78|500.89|496.89|500.49|496.49|20
1610811080000|2021-01-16 15:31:20|500.82|496.82|500.97|496.97|500.97|496.97|500.81|496.81|15
1610811090000|2021-01-16 15:31:30|500.96|496.96|501.26|497.26|501.26|497.26|500.96|496.96|23
1610811100000|2021-01-16 15:31:40|501.25|497.25|501.28|497.28|501.28|497.28|501.14|497.14|13
1610811110000|2021-01-16 15:31:50|501.3|497.3|501.34|497.34|501.34|497.34|501.3|497.3|8
1610811120000|2021-01-16 15:32:00|501.33|497.33|501.14|497.14|501.34|497.34|501.03|497.03|12
1610811130000|2021-01-16 15:32:10|501.21|497.21|501.13|497.13|501.22|497.22|501.09|497.09|24
1610811140000|2021-01-16 15:32:20|501.14|497.14|501.06|497.06|501.17|497.17|501.06|497.06|16
1610811150000|2021-01-16 15:32:30|501.05|497.05|500.75|496.75|501.05|497.05|500.74|496.74|21
1610811160000|2021-01-16 15:32:40|500.74|496.74|501.39|497.39|501.44|497.44|500.72|496.72|23
1610811170000|2021-01-16 15:32:50|501.38|497.38|501.22|497.22|501.46|497.46|501.15|497.15|23
1610811180000|2021-01-16 15:33:00|501.25|497.25|501.41|497.41|501.41|497.41|501.25|497.25|15
1610811190000|2021-01-16 15:33:10|501.42|497.42|501.32|497.32|501.45|497.45|501.06|497.06|20
1610811200000|2021-01-16 15:33:20|501.3|497.3|501.39|497.39|501.42|497.42|501.17|497.17|21
1610811210000|2021-01-16 15:33:30|501.38|497.38|501.59|497.59|501.61|497.61|501.38|497.38|18
1610811220000|2021-01-16 15:33:40|501.62|497.62|501.66|497.66|501.66|497.66|501.33|497.33|17
1610811230000|2021-01-16 15:33:50|501.65|497.65|501.85|497.85|501.89|497.89|501.64|497.64|10
1610811240000|2021-01-16 15:34:00|501.84|497.84|501.56|497.56|501.89|497.89|501.54|497.54|22
1610811250000|2021-01-16 15:34:10|501.53|497.53|501.78|497.78|501.78|497.78|501.53|497.53|21
1610811260000|2021-01-16 15:34:20|501.81|497.81|501.94|497.94|502.04|498.04|501.81|497.81|14
1610811270000|2021-01-16 15:34:30|501.99|497.99|501.99|497.99|501.99|497.99|501.93|497.93|18
1610811280000|2021-01-16 15:34:40|502|498|502.18|498.18|502.19|498.19|501.87|497.87|22
1610811290000|2021-01-16 15:34:50|502.17|498.17|502.51|498.51|502.62|498.62|502.16|498.16|24
1610811300000|2021-01-16 15:35:00|502.52|498.52|503.29|499.29|503.29|499.29|502.52|498.52|27
1610811310000|2021-01-16 15:35:10|503.33|499.33|503.54|499.54|503.76|499.76|503.33|499.33|20
1610811320000|2021-01-16 15:35:20|503.53|499.53|503.7|499.7|503.74|499.74|503.49|499.49|22
1610811330000|2021-01-16 15:35:30|503.68|499.68|504.01|500.01|504.08|500.08|503.68|499.68|26
1610811340000|2021-01-16 15:35:40|504.02|500.02|503.99|499.99|504.08|500.08|503.88|499.88|24
1610811350000|2021-01-16 15:35:50|504.01|500.01|504.04|500.04|504.05|500.05|503.85|499.85|30
1610811360000|2021-01-16 15:36:00|504.02|500.02|504.46|500.46|504.52|500.52|504.02|500.02|22
1610811370000|2021-01-16 15:36:10|504.47|500.47|504.29|500.29|504.67|500.67|504.28|500.28|28
1610811380000|2021-01-16 15:36:20|504.28|500.28|504.35|500.35|504.35|500.35|504.19|500.19|34
1610811390000|2021-01-16 15:36:30|504.44|500.44|504.62|500.62|504.75|500.75|504.44|500.44|28
1610811400000|2021-01-16 15:36:40|504.65|500.65|504.5|500.5|504.72|500.72|504.5|500.5|28
1610811410000|2021-01-16 15:36:50|504.49|500.49|504.32|500.32|504.5|500.5|504.31|500.31|27
1610811420000|2021-01-16 15:37:00|504.34|500.34|504.43|500.43|504.45|500.45|504.34|500.34|27
1610811430000|2021-01-16 15:37:10|504.44|500.44|505.27|501.27|505.34|501.34|504.44|500.44|31
1610811440000|2021-01-16 15:37:20|505.21|501.21|505.45|501.45|505.48|501.48|505.1|501.1|27
1610811450000|2021-01-16 15:37:30|505.47|501.47|505.47|501.47|505.54|501.54|505.45|501.45|16
1610811460000|2021-01-16 15:37:40|505.48|501.48|505.87|501.87|506.05|502.05|505.37|501.37|33
1610811470000|2021-01-16 15:37:50|505.92|501.92|505.78|501.78|506.01|502.01|505.67|501.67|29
1610811480000|2021-01-16 15:38:00|505.81|501.81|505.96|501.96|506.02|502.02|505.77|501.77|32
1610811490000|2021-01-16 15:38:10|505.97|501.97|505.38|501.38|506.02|502.02|505.07|501.07|34
1610811500000|2021-01-16 15:38:20|505.4|501.4|504.89|500.89|505.43|501.43|504.88|500.88|32
1610811510000|2021-01-16 15:38:30|504.88|500.88|505.56|501.56|505.7|501.7|504.84|500.84|33
1610811520000|2021-01-16 15:38:40|505.52|501.52|505.57|501.57|505.58|501.58|505.24|501.24|24
1610811530000|2021-01-16 15:38:50|505.56|501.56|505.86|501.86|505.86|501.86|505.49|501.49|26
1610811540000|2021-01-16 15:39:00|505.81|501.81|505.82|501.82|505.87|501.87|505.75|501.75|28
1610811550000|2021-01-16 15:39:10|505.84|501.84|505.88|501.88|506.06|502.06|505.66|501.66|32
1610811560000|2021-01-16 15:39:20|505.65|501.65|505.56|501.56|505.82|501.82|505.56|501.56|28
1610811570000|2021-01-16 15:39:30|505.53|501.53|505.22|501.22|505.63|501.63|505.22|501.22|34
1610811580000|2021-01-16 15:39:40|505.2|501.2|505.6|501.6|505.6|501.6|505.16|501.16|25
1610811590000|2021-01-16 15:39:50|505.59|501.59|505.68|501.68|505.78|501.78|505.59|501.59|32
1610811600000|2021-01-16 15:40:00|505.67|501.67|505.88|501.88|505.88|501.88|505.53|501.53|23
1610811610000|2021-01-16 15:40:10|505.96|501.96|506.36|502.36|506.43|502.43|505.96|501.96|28
1610811620000|2021-01-16 15:40:20|506.34|502.34|506.31|502.31|506.45|502.45|506.25|502.25|27
1610811630000|2021-01-16 15:40:30|506.33|502.33|506.19|502.19|506.55|502.55|506.19|502.19|31
1610811640000|2021-01-16 15:40:40|506.16|502.16|505.65|501.65|506.17|502.17|505.56|501.56|33
1610811650000|2021-01-16 15:40:50|505.67|501.67|505.53|501.53|505.73|501.73|505.53|501.53|19
1610811660000|2021-01-16 15:41:00|505.54|501.54|505.41|501.41|505.54|501.54|505.15|501.15|20
1610811670000|2021-01-16 15:41:10|505.43|501.43|505.45|501.45|505.48|501.48|505.36|501.36|23
1610811680000|2021-01-16 15:41:20|505.46|501.46|505.63|501.63|505.71|501.71|505.39|501.39|28
1610811690000|2021-01-16 15:41:30|505.62|501.62|505.64|501.64|505.68|501.68|505.59|501.59|32
1610811700000|2021-01-16 15:41:40|505.63|501.63|505.63|501.63|505.74|501.74|505.6|501.6|28
1610811710000|2021-01-16 15:41:50|505.64|501.64|505.73|501.73|505.84|501.84|505.52|501.52|30
1610811720000|2021-01-16 15:42:00|505.72|501.72|505.66|501.66|505.75|501.75|505.57|501.57|33
1610811730000|2021-01-16 15:42:10|505.67|501.67|505.57|501.57|505.87|501.87|505.41|501.41|34
1610811740000|2021-01-16 15:42:20|505.58|501.58|505.65|501.65|505.74|501.74|505.58|501.58|24
1610811750000|2021-01-16 15:42:30|505.66|501.66|505.78|501.78|505.78|501.78|505.58|501.58|21
1610811760000|2021-01-16 15:42:40|505.93|501.93|505.95|501.95|505.97|501.97|505.7|501.7|31
1610811770000|2021-01-16 15:42:50|506.04|502.04|506.07|502.07|506.15|502.15|505.95|501.95|26
1610811780000|2021-01-16 15:43:00|506.09|502.09|506.21|502.21|506.47|502.47|506.09|502.09|28
1610811790000|2021-01-16 15:43:10|506.19|502.19|506.42|502.42|506.5|502.5|506.18|502.18|29
1610811800000|2021-01-16 15:43:20|506.49|502.49|506.44|502.44|506.61|502.61|506.33|502.33|33
1610811810000|2021-01-16 15:43:30|506.45|502.45|506.39|502.39|506.56|502.56|506.39|502.39|27
1610811820000|2021-01-16 15:43:40|506.52|502.52|506.44|502.44|506.62|502.62|506.43|502.43|24
1610811830000|2021-01-16 15:43:50|506.46|502.46|506.46|502.46|506.52|502.52|506.43|502.43|23
1610811840000|2021-01-16 15:44:00|506.43|502.43|506.07|502.07|506.44|502.44|506.07|502.07|28
1610811850000|2021-01-16 15:44:10|505.97|501.97|505.89|501.89|506.03|502.03|505.73|501.73|32
1610811860000|2021-01-16 15:44:20|505.88|501.88|506.51|502.51|506.52|502.52|505.85|501.85|30
1610811870000|2021-01-16 15:44:30|506.5|502.5|506.41|502.41|506.59|502.59|506.34|502.34|32
1610811880000|2021-01-16 15:44:40|506.4|502.4|506.28|502.28|506.6|502.6|506.28|502.28|36
1610811890000|2021-01-16 15:44:50|506.3|502.3|506.18|502.18|506.32|502.32|506.18|502.18|31
1610811900000|2021-01-16 15:45:00|506.24|502.24|506.69|502.69|506.69|502.69|506.2|502.2|28
1610811910000|2021-01-16 15:45:10|506.7|502.7|507.12|503.12|507.12|503.12|506.7|502.7|26
1610811920000|2021-01-16 15:45:20|507.13|503.13|508.65|504.65|508.66|504.66|507.13|503.13|27
1610811930000|2021-01-16 15:45:30|508.66|504.66|508.63|504.63|508.74|504.74|508.42|504.42|32
1610811940000|2021-01-16 15:45:40|508.64|504.64|509.04|505.04|509.11|505.11|508.64|504.64|31
1610811950000|2021-01-16 15:45:50|509.05|505.05|509.1|505.1|509.17|505.17|508.93|504.93|29
1610811960000|2021-01-16 15:46:00|509.06|505.06|509.6|505.6|509.62|505.62|509.06|505.06|22
1610811970000|2021-01-16 15:46:10|509.42|505.42|509.73|505.73|509.73|505.73|509.34|505.34|29
1610811980000|2021-01-16 15:46:20|509.71|505.71|509.98|505.98|509.98|505.98|509.71|505.71|23
1610811990000|2021-01-16 15:46:30|509.92|505.92|509.87|505.87|510.14|506.14|509.87|505.87|17
1610812000000|2021-01-16 15:46:40|509.89|505.89|509.7|505.7|510.03|506.03|509.7|505.7|31
1610812010000|2021-01-16 15:46:50|509.68|505.68|509.95|505.95|510.01|506.01|509.59|505.59|30
1610812020000|2021-01-16 15:47:00|509.99|505.99|510.21|506.21|510.34|506.34|509.93|505.93|33
1610812030000|2021-01-16 15:47:10|510.28|506.28|510.1|506.1|510.33|506.33|510.04|506.04|32
1610812040000|2021-01-16 15:47:20|510.06|506.06|510.27|506.27|510.31|506.31|510.06|506.06|31
1610812050000|2021-01-16 15:47:30|510.28|506.28|510.81|506.81|510.81|506.81|510.28|506.28|21
1610812060000|2021-01-16 15:47:40|510.82|506.82|510.9|506.9|510.91|506.91|510.75|506.75|24
1610812070000|2021-01-16 15:47:50|510.88|506.88|511.43|507.43|511.44|507.44|510.88|506.88|20
1610812080000|2021-01-16 15:48:00|511.45|507.45|511.43|507.43|511.67|507.67|511.39|507.39|27
1610812090000|2021-01-16 15:48:10|511.49|507.49|511.65|507.65|511.7|507.7|511.48|507.48|26
1610812100000|2021-01-16 15:48:20|511.66|507.66|511.48|507.48|511.66|507.66|511.41|507.41|30
1610812110000|2021-01-16 15:48:30|511.49|507.49|511.65|507.65|511.71|507.71|511.47|507.47|28
1610812120000|2021-01-16 15:48:40|511.66|507.66|511.31|507.31|511.76|507.76|511.31|507.31|24
1610812130000|2021-01-16 15:48:50|511.22|507.22|510.37|506.37|511.22|507.22|509.93|505.93|38
1610812140000|2021-01-16 15:49:00|510.39|506.39|510.73|506.73|510.73|506.73|510.29|506.29|32
1610812150000|2021-01-16 15:49:10|510.68|506.68|510.62|506.62|510.71|506.71|510.5|506.5|21
1610812160000|2021-01-16 15:49:20|510.63|506.63|510.6|506.6|510.86|506.86|510.59|506.59|30
1610812170000|2021-01-16 15:49:30|510.61|506.61|510.28|506.28|510.64|506.64|510.28|506.28|27
1610812180000|2021-01-16 15:49:40|510.26|506.26|510.11|506.11|510.43|506.43|510.11|506.11|30
1610812190000|2021-01-16 15:49:50|510.1|506.1|509.64|505.64|510.12|506.12|509.56|505.56|31
1610812200000|2021-01-16 15:50:00|509.63|505.63|509.45|505.45|509.67|505.67|509.4|505.4|21
1610812210000|2021-01-16 15:50:10|509.46|505.46|509.14|505.14|509.46|505.46|508.75|504.75|33
1610812220000|2021-01-16 15:50:20|509.12|505.12|508.7|504.7|509.19|505.19|508.7|504.7|23
1610812230000|2021-01-16 15:50:30|508.71|504.71|509.26|505.26|509.28|505.28|508.71|504.71|30
1610812240000|2021-01-16 15:50:40|509.27|505.27|509.87|505.87|509.93|505.93|509.27|505.27|27
1610812250000|2021-01-16 15:50:50|509.88|505.88|509.43|505.43|509.94|505.94|509.43|505.43|27
1610812260000|2021-01-16 15:51:00|509.42|505.42|510.2|506.2|510.34|506.34|509.42|505.42|29
1610812270000|2021-01-16 15:51:10|510.21|506.21|510.06|506.06|510.21|506.21|510.06|506.06|29
1610812280000|2021-01-16 15:51:20|509.99|505.99|510.04|506.04|510.09|506.09|509.57|505.57|33
1610812290000|2021-01-16 15:51:30|510.1|506.1|510.04|506.04|510.14|506.14|509.9|505.9|30
1610812300000|2021-01-16 15:51:40|510.02|506.02|509.97|505.97|510.09|506.09|509.97|505.97|16
1610812310000|2021-01-16 15:51:50|509.94|505.94|509.78|505.78|509.97|505.97|509.78|505.78|18
1610812320000|2021-01-16 15:52:00|509.79|505.79|509.54|505.54|509.79|505.79|509.5|505.5|23
1610812330000|2021-01-16 15:52:10|509.55|505.55|508.65|504.65|509.55|505.55|508.64|504.64|26
1610812340000|2021-01-16 15:52:20|508.66|504.66|507.93|503.93|508.84|504.84|507.89|503.89|33
1610812350000|2021-01-16 15:52:30|507.89|503.89|507.73|503.73|507.93|503.93|507.48|503.48|32
1610812360000|2021-01-16 15:52:40|507.74|503.74|507.87|503.87|507.99|503.99|507.73|503.73|23
1610812370000|2021-01-16 15:52:50|507.88|503.88|507.84|503.84|507.88|503.88|507.81|503.81|23
1610812380000|2021-01-16 15:53:00|507.85|503.85|507.7|503.7|507.86|503.86|507.63|503.63|17
1610812390000|2021-01-16 15:53:10|507.67|503.67|507.56|503.56|507.74|503.74|507.44|503.44|26
1610812400000|2021-01-16 15:53:20|507.55|503.55|507.73|503.73|507.8|503.8|507.47|503.47|26
1610812410000|2021-01-16 15:53:30|507.71|503.71|507.97|503.97|508.14|504.14|507.71|503.71|35
1610812420000|2021-01-16 15:53:40|507.95|503.95|507.93|503.93|508.05|504.05|507.9|503.9|27
1610812430000|2021-01-16 15:53:50|507.95|503.95|508.4|504.4|508.42|504.42|507.93|503.93|22
1610812440000|2021-01-16 15:54:00|508.46|504.46|508.83|504.83|508.86|504.86|508.4|504.4|29
1610812450000|2021-01-16 15:54:10|508.82|504.82|508.97|504.97|508.98|504.98|508.79|504.79|27
1610812460000|2021-01-16 15:54:20|508.98|504.98|508.84|504.84|509.09|505.09|508.83|504.83|33
1610812470000|2021-01-16 15:54:30|508.81|504.81|508.51|504.51|508.81|504.81|508.51|504.51|29
1610812480000|2021-01-16 15:54:40|508.47|504.47|508.23|504.23|508.47|504.47|508.16|504.16|22
1610812490000|2021-01-16 15:54:50|508.24|504.24|508.31|504.31|508.34|504.34|508.22|504.22|21
1610812500000|2021-01-16 15:55:00|508.3|504.3|508.32|504.32|508.45|504.45|508.19|504.19|25
1610812510000|2021-01-16 15:55:10|508.35|504.35|508.85|504.85|508.96|504.96|508.35|504.35|29
1610812520000|2021-01-16 15:55:20|508.84|504.84|509.29|505.29|509.4|505.4|508.83|504.83|25
1610812530000|2021-01-16 15:55:30|509.26|505.26|509.53|505.53|509.75|505.75|509.1|505.1|30
1610812540000|2021-01-16 15:55:40|509.43|505.43|509.51|505.51|509.51|505.51|509.12|505.12|30
1610812550000|2021-01-16 15:55:50|509.53|505.53|509.66|505.66|509.69|505.69|509.37|505.37|29
1610812560000|2021-01-16 15:56:00|509.65|505.65|509.13|505.13|509.69|505.69|509.09|505.09|28
1610812570000|2021-01-16 15:56:10|509.25|505.25|509.36|505.36|509.66|505.66|509.25|505.25|32
1610812580000|2021-01-16 15:56:20|509.35|505.35|509.35|505.35|509.49|505.49|509.31|505.31|26
1610812590000|2021-01-16 15:56:30|509.36|505.36|509.34|505.34|509.49|505.49|509.31|505.31|28
1610812600000|2021-01-16 15:56:40|509.32|505.32|508.93|504.93|509.35|505.35|508.93|504.93|33
1610812610000|2021-01-16 15:56:50|508.92|504.92|508.84|504.84|508.94|504.94|508.82|504.82|14
1610812620000|2021-01-16 15:57:00|508.89|504.89|509.22|505.22|509.27|505.27|508.88|504.88|26
1610812630000|2021-01-16 15:57:10|509.25|505.25|509.4|505.4|509.4|505.4|509.22|505.22|22
1610812640000|2021-01-16 15:57:20|509.42|505.42|509.2|505.2|509.44|505.44|509.17|505.17|24
1610812650000|2021-01-16 15:57:30|509.17|505.17|509.07|505.07|509.18|505.18|509.07|505.07|17
1610812660000|2021-01-16 15:57:40|509.13|505.13|508.96|504.96|509.21|505.21|508.96|504.96|21
1610812670000|2021-01-16 15:57:50|508.99|504.99|508.97|504.97|509.02|505.02|508.92|504.92|17
1610812680000|2021-01-16 15:58:00|508.98|504.98|509.4|505.4|509.4|505.4|508.98|504.98|22
1610812690000|2021-01-16 15:58:10|509.41|505.41|509.63|505.63|509.7|505.7|509.38|505.38|21
1610812700000|2021-01-16 15:58:20|509.66|505.66|509.71|505.71|509.73|505.73|509.61|505.61|11
1610812710000|2021-01-16 15:58:30|509.64|505.64|510.11|506.11|510.13|506.13|509.64|505.64|22
1610812720000|2021-01-16 15:58:40|510.05|506.05|510.65|506.65|510.65|506.65|510.05|506.05|19
1610812730000|2021-01-16 15:58:50|510.63|506.63|510.08|506.08|510.75|506.75|510.02|506.02|25
1610812740000|2021-01-16 15:59:00|510.13|506.13|510.19|506.19|510.3|506.3|510.05|506.05|33
1610812750000|2021-01-16 15:59:10|510.2|506.2|510.07|506.07|510.2|506.2|510.07|506.07|24
1610812760000|2021-01-16 15:59:20|510.08|506.08|510.29|506.29|510.29|506.29|510.07|506.07|27
1610812770000|2021-01-16 15:59:30|510.27|506.27|510.37|506.37|510.37|506.37|510.22|506.22|25
1610812780000|2021-01-16 15:59:40|510.3|506.3|508.94|504.94|510.32|506.32|508.9|504.9|26
1610812790000|2021-01-16 15:59:50|508.75|504.75|508.71|504.71|508.85|504.85|508.54|504.54|31
1610812800000|2021-01-16 16:00:00|508.72|504.72|509|505|509.07|505.07|508.72|504.72|36
1610812810000|2021-01-16 16:00:10|509.05|505.05|510.36|506.36|510.36|506.36|509.05|505.05|35
1610812820000|2021-01-16 16:00:20|510.27|506.27|510.4|506.4|510.64|506.64|510.24|506.24|34
1610812830000|2021-01-16 16:00:30|510.47|506.47|511.31|507.31|511.39|507.39|510.47|506.47|31
1610812840000|2021-01-16 16:00:40|511.29|507.29|511.46|507.46|511.49|507.49|511.21|507.21|32
1610812850000|2021-01-16 16:00:50|511.42|507.42|511.55|507.55|511.6|507.6|511.41|507.41|34
1610812860000|2021-01-16 16:01:00|511.51|507.51|512.22|508.22|512.36|508.36|511.51|507.51|35
1610812870000|2021-01-16 16:01:10|512.23|508.23|512.62|508.62|512.69|508.69|512.23|508.23|22
1610812880000|2021-01-16 16:01:20|512.63|508.63|512.2|508.2|512.76|508.76|512.2|508.2|32
1610812890000|2021-01-16 16:01:30|512.22|508.22|512.25|508.25|512.41|508.41|512.21|508.21|32
1610812900000|2021-01-16 16:01:40|512.24|508.24|512.37|508.37|512.72|508.72|512.24|508.24|29
1610812910000|2021-01-16 16:01:50|512.49|508.49|512.7|508.7|512.71|508.71|512.44|508.44|31
1610812920000|2021-01-16 16:02:00|512.71|508.71|513.27|509.27|513.27|509.27|512.67|508.67|26
1610812930000|2021-01-16 16:02:10|513.23|509.23|513.47|509.47|513.55|509.55|513.04|509.04|35
1610812940000|2021-01-16 16:02:20|513.46|509.46|513.38|509.38|513.55|509.55|513.34|509.34|24
1610812950000|2021-01-16 16:02:30|513.39|509.39|513.45|509.45|513.86|509.86|513.39|509.39|34
1610812960000|2021-01-16 16:02:40|513.48|509.48|512.66|508.66|513.48|509.48|512.66|508.66|30
1610812970000|2021-01-16 16:02:50|512.72|508.72|512.2|508.2|512.91|508.91|512.14|508.14|32
1610812980000|2021-01-16 16:03:00|511.96|507.96|511.45|507.45|512.28|508.28|511.43|507.43|31
1610812990000|2021-01-16 16:03:10|511.41|507.41|510.82|506.82|511.45|507.45|510.82|506.82|35
1610813000000|2021-01-16 16:03:20|510.77|506.77|509.85|505.85|510.79|506.79|509.85|505.85|33
1610813010000|2021-01-16 16:03:30|509.84|505.84|509.09|505.09|509.84|505.84|509.08|505.08|30
1610813020000|2021-01-16 16:03:40|509.26|505.26|509.05|505.05|509.52|505.52|508.97|504.97|34
1610813030000|2021-01-16 16:03:50|509.06|505.06|509.56|505.56|509.78|505.78|509.01|505.01|34
1610813040000|2021-01-16 16:04:00|509.54|505.54|508.81|504.81|509.54|505.54|508.81|504.81|30
1610813050000|2021-01-16 16:04:10|508.8|504.8|508.22|504.22|508.82|504.82|507.98|503.98|33
1610813060000|2021-01-16 16:04:20|508.25|504.25|507.89|503.89|508.29|504.29|507.71|503.71|33
1610813070000|2021-01-16 16:04:30|507.9|503.9|508.29|504.29|508.4|504.4|507.9|503.9|30
1610813080000|2021-01-16 16:04:40|508.36|504.36|508.32|504.32|508.36|504.36|508.25|504.25|26
1610813090000|2021-01-16 16:04:50|508.17|504.17|508.09|504.09|508.51|504.51|508.07|504.07|30
1610813100000|2021-01-16 16:05:00|508.1|504.1|507.87|503.87|508.1|504.1|507.71|503.71|27
1610813110000|2021-01-16 16:05:10|507.85|503.85|508.45|504.45|508.5|504.5|507.85|503.85|32
1610813120000|2021-01-16 16:05:20|508.43|504.43|508.61|504.61|508.73|504.73|508.43|504.43|24
1610813130000|2021-01-16 16:05:30|508.64|504.64|509.61|505.61|509.64|505.64|508.61|504.61|33
1610813140000|2021-01-16 16:05:40|509.63|505.63|510.38|506.38|510.38|506.38|509.32|505.32|33
1610813150000|2021-01-16 16:05:50|510.54|506.54|510.48|506.48|510.57|506.57|510.44|506.44|30
1610813160000|2021-01-16 16:06:00|510.61|506.61|511.19|507.19|511.19|507.19|510.57|506.57|30
1610813170000|2021-01-16 16:06:10|511.24|507.24|511.8|507.8|511.8|507.8|511.23|507.23|22
1610813180000|2021-01-16 16:06:20|511.88|507.88|511.99|507.99|512.09|508.09|511.86|507.86|20
1610813190000|2021-01-16 16:06:30|512.01|508.01|512.31|508.31|512.48|508.48|511.98|507.98|33
1610813200000|2021-01-16 16:06:40|512.22|508.22|512.72|508.72|513.18|509.18|512.22|508.22|22
1610813210000|2021-01-16 16:06:50|512.73|508.73|513.31|509.31|513.56|509.56|512.47|508.47|25
1610813220000|2021-01-16 16:07:00|513.39|509.39|513.43|509.43|513.86|509.86|513.38|509.38|27
1610813230000|2021-01-16 16:07:10|513.49|509.49|513.68|509.68|513.7|509.7|512.85|508.85|32
1610813240000|2021-01-16 16:07:20|513.63|509.63|514.18|510.18|514.18|510.18|513.55|509.55|28
1610813250000|2021-01-16 16:07:30|514.16|510.16|514.4|510.4|514.4|510.4|514.03|510.03|28
1610813260000|2021-01-16 16:07:40|514.45|510.45|515.02|511.02|515.02|511.02|514.45|510.45|28
1610813270000|2021-01-16 16:07:50|514.85|510.85|514.79|510.79|514.89|510.89|513.94|509.94|34
1610813280000|2021-01-16 16:08:00|514.82|510.82|514.46|510.46|514.87|510.87|513.83|509.83|30
1610813290000|2021-01-16 16:08:10|514.45|510.45|514.43|510.43|514.58|510.58|514.38|510.38|23
1610813300000|2021-01-16 16:08:20|514.52|510.52|514.54|510.54|514.56|510.56|514.26|510.26|22
1610813310000|2021-01-16 16:08:30|514.45|510.45|514.66|510.66|515.08|511.08|514.45|510.45|32
1610813320000|2021-01-16 16:08:40|514.72|510.72|515.65|511.65|515.68|511.68|514.63|510.63|35
1610813330000|2021-01-16 16:08:50|515.6|511.6|515.82|511.82|515.84|511.84|515.6|511.6|33
1610813340000|2021-01-16 16:09:00|515.81|511.81|515.36|511.36|515.86|511.86|515.1|511.1|27
1610813350000|2021-01-16 16:09:10|515.35|511.35|515.87|511.87|515.87|511.87|514.93|510.93|31
1610813360000|2021-01-16 16:09:20|515.85|511.85|516.03|512.03|516.03|512.03|515.73|511.73|33
1610813370000|2021-01-16 16:09:30|516.02|512.02|516.1|512.1|516.13|512.13|515.94|511.94|31
1610813380000|2021-01-16 16:09:40|516.09|512.09|516.56|512.56|516.63|512.63|515.99|511.99|28
1610813390000|2021-01-16 16:09:50|516.57|512.57|515.63|511.63|516.6|512.6|515.51|511.51|31
1610813400000|2021-01-16 16:10:00|515.61|511.61|516.44|512.44|516.51|512.51|515.61|511.61|29
1610813410000|2021-01-16 16:10:10|516.45|512.45|516.38|512.38|516.51|512.51|516.34|512.34|31
1610813420000|2021-01-16 16:10:20|516.37|512.37|516.12|512.12|516.37|512.37|516.09|512.09|24
1610813430000|2021-01-16 16:10:30|516.23|512.23|516.2|512.2|516.28|512.28|516.09|512.09|28
1610813440000|2021-01-16 16:10:40|516.11|512.11|515.18|511.18|516.11|512.11|515.18|511.18|32
1610813450000|2021-01-16 16:10:50|515.15|511.15|515.18|511.18|515.34|511.34|515.02|511.02|31
1610813460000|2021-01-16 16:11:00|515.14|511.14|514.79|510.79|515.19|511.19|514.79|510.79|32
1610813470000|2021-01-16 16:11:10|514.8|510.8|513.5|509.5|514.8|510.8|513.27|509.27|36
1610813480000|2021-01-16 16:11:20|513.49|509.49|513.54|509.54|513.83|509.83|513.47|509.47|32
1610813490000|2021-01-16 16:11:30|513.53|509.53|512.72|508.72|513.53|509.53|512.52|508.52|37
1610813500000|2021-01-16 16:11:40|512.73|508.73|512.54|508.54|513.34|509.34|512.53|508.53|33
1610813510000|2021-01-16 16:11:50|512.3|508.3|513.15|509.15|513.15|509.15|512.24|508.24|30
1610813520000|2021-01-16 16:12:00|513.13|509.13|514.14|510.14|514.14|510.14|512.93|508.93|37
1610813530000|2021-01-16 16:12:10|514.15|510.15|513.87|509.87|514.29|510.29|513.84|509.84|32
1610813540000|2021-01-16 16:12:20|513.88|509.88|513.78|509.78|513.96|509.96|513.7|509.7|33
1610813550000|2021-01-16 16:12:30|513.77|509.77|513.27|509.27|513.77|509.77|513.21|509.21|34
1610813560000|2021-01-16 16:12:40|513.25|509.25|513.06|509.06|513.25|509.25|512.94|508.94|26
1610813570000|2021-01-16 16:12:50|513.07|509.07|512.58|508.58|513.13|509.13|512.58|508.58|34
1610813580000|2021-01-16 16:13:00|512.59|508.59|512.18|508.18|512.61|508.61|512.08|508.08|31
1610813590000|2021-01-16 16:13:10|512.17|508.17|512.22|508.22|512.25|508.25|512.12|508.12|26
1610813600000|2021-01-16 16:13:20|512.23|508.23|512.13|508.13|512.29|508.29|512.07|508.07|27
1610813610000|2021-01-16 16:13:30|512.09|508.09|512|508|512.28|508.28|511.73|507.73|20
1610813620000|2021-01-16 16:13:40|512.13|508.13|511.97|507.97|512.66|508.66|511.97|507.97|39
1610813630000|2021-01-16 16:13:50|512.03|508.03|511.76|507.76|512.03|508.03|511.76|507.76|23
1610813640000|2021-01-16 16:14:00|511.8|507.8|510.87|506.87|511.8|507.8|510.81|506.81|27
1610813650000|2021-01-16 16:14:10|510.86|506.86|510.83|506.83|511.21|507.21|510.81|506.81|33
1610813660000|2021-01-16 16:14:20|510.8|506.8|510.68|506.68|510.8|506.8|510.54|506.54|34
1610813670000|2021-01-16 16:14:30|510.65|506.65|510.45|506.45|510.71|506.71|510.45|506.45|29
1610813680000|2021-01-16 16:14:40|510.48|506.48|510.69|506.69|510.8|506.8|510.44|506.44|28
1610813690000|2021-01-16 16:14:50|510.7|506.7|510.89|506.89|510.98|506.98|510.6|506.6|30
1610813700000|2021-01-16 16:15:00|511.01|507.01|511.51|507.51|511.9|507.9|511.01|507.01|31
1610813710000|2021-01-16 16:15:10|511.52|507.52|511.38|507.38|511.56|507.56|511.38|507.38|33
1610813720000|2021-01-16 16:15:20|511.35|507.35|511.08|507.08|511.36|507.36|511.01|507.01|32
1610813730000|2021-01-16 16:15:30|511.06|507.06|510.74|506.74|511.06|507.06|510.64|506.64|34
1610813740000|2021-01-16 16:15:40|510.71|506.71|510.44|506.44|510.83|506.83|510.44|506.44|27
1610813750000|2021-01-16 16:15:50|510.47|506.47|509.93|505.93|510.47|506.47|509.93|505.93|21
1610813760000|2021-01-16 16:16:00|509.9|505.9|509.27|505.27|509.9|505.9|509.18|505.18|31
1610813770000|2021-01-16 16:16:10|509.24|505.24|508.82|504.82|509.28|505.28|508.54|504.54|28
1610813780000|2021-01-16 16:16:20|508.84|504.84|508.86|504.86|509.06|505.06|508.83|504.83|30
1610813790000|2021-01-16 16:16:30|508.92|504.92|509.12|505.12|509.14|505.14|508.84|504.84|37
1610813800000|2021-01-16 16:16:40|509.11|505.11|509.18|505.18|509.23|505.23|508.83|504.83|30
1610813810000|2021-01-16 16:16:50|509.19|505.19|509.85|505.85|509.96|505.96|509.15|505.15|31
1610813820000|2021-01-16 16:17:00|509.86|505.86|510.76|506.76|510.76|506.76|509.86|505.86|29
1610813830000|2021-01-16 16:17:10|510.75|506.75|510.76|506.76|510.93|506.93|510.4|506.4|37
1610813840000|2021-01-16 16:17:20|510.83|506.83|510.19|506.19|510.94|506.94|510.02|506.02|29
1610813850000|2021-01-16 16:17:30|510.17|506.17|509.3|505.3|510.25|506.25|509.29|505.29|38
1610813860000|2021-01-16 16:17:40|509.29|505.29|509.23|505.23|509.36|505.36|509.13|505.13|33
1610813870000|2021-01-16 16:17:50|509.19|505.19|508.4|504.4|509.19|505.19|508.1|504.1|34
1610813880000|2021-01-16 16:18:00|508.37|504.37|508.46|504.46|508.49|504.49|508.29|504.29|28
1610813890000|2021-01-16 16:18:10|508.45|504.45|508.73|504.73|508.93|504.93|508.43|504.43|31
1610813900000|2021-01-16 16:18:20|509.16|505.16|508.9|504.9|509.16|505.16|508.48|504.48|33
1610813910000|2021-01-16 16:18:30|508.87|504.87|508.61|504.61|509.07|505.07|508.58|504.58|35
1610813920000|2021-01-16 16:18:40|508.66|504.66|507.24|503.24|508.66|504.66|507.23|503.23|34
1610813930000|2021-01-16 16:18:50|506.79|502.79|506.34|502.34|506.79|502.79|506.34|502.34|23
1610813940000|2021-01-16 16:19:00|506.36|502.36|506.13|502.13|506.38|502.38|506|502|35
1610813950000|2021-01-16 16:19:10|506.08|502.08|505.93|501.93|506.08|502.08|505.89|501.89|18
1610813960000|2021-01-16 16:19:20|505.94|501.94|506.39|502.39|506.51|502.51|505.89|501.89|27
1610813970000|2021-01-16 16:19:30|506.4|502.4|505.4|501.4|506.42|502.42|505.4|501.4|31
1610813980000|2021-01-16 16:19:40|505.5|501.5|504.96|500.96|505.81|501.81|504.9|500.9|31
1610813990000|2021-01-16 16:19:50|504.94|500.94|504.82|500.82|505|501|504.8|500.8|24
1610814000000|2021-01-16 16:20:00|504.76|500.76|504.65|500.65|505.04|501.04|503.93|499.93|34
1610814010000|2021-01-16 16:20:10|504.63|500.63|505.2|501.2|505.36|501.36|504.63|500.63|34
1610814020000|2021-01-16 16:20:20|505.23|501.23|505.36|501.36|505.43|501.43|505.12|501.12|36
1610814030000|2021-01-16 16:20:30|505.31|501.31|505.37|501.37|505.66|501.66|505.15|501.15|33
1610814040000|2021-01-16 16:20:40|505.18|501.18|505.23|501.23|505.45|501.45|505.14|501.14|35
1610814050000|2021-01-16 16:20:50|505.29|501.29|504.86|500.86|505.35|501.35|504.64|500.64|35
1610814060000|2021-01-16 16:21:00|504.81|500.81|505.33|501.33|505.34|501.34|504.67|500.67|29
1610814070000|2021-01-16 16:21:10|505.41|501.41|505.46|501.46|505.57|501.57|505.34|501.34|32
1610814080000|2021-01-16 16:21:20|505.56|501.56|504.55|500.55|505.58|501.58|504.55|500.55|34
1610814090000|2021-01-16 16:21:30|504.52|500.52|505.17|501.17|505.17|501.17|504.52|500.52|27
1610814100000|2021-01-16 16:21:40|505.2|501.2|505.08|501.08|505.38|501.38|505.08|501.08|34
1610814110000|2021-01-16 16:21:50|505.22|501.22|504.89|500.89|505.36|501.36|504.85|500.85|26
1610814120000|2021-01-16 16:22:00|504.91|500.91|504.9|500.9|504.98|500.98|504.65|500.65|35
1610814130000|2021-01-16 16:22:10|504.91|500.91|505.1|501.1|505.37|501.37|504.85|500.85|27
1610814140000|2021-01-16 16:22:20|505.11|501.11|506.42|502.42|506.51|502.51|505.11|501.11|36
1610814150000|2021-01-16 16:22:30|506.45|502.45|506.31|502.31|506.63|502.63|506.21|502.21|36
1610814160000|2021-01-16 16:22:40|506.34|502.34|506.17|502.17|506.41|502.41|506.07|502.07|32
1610814170000|2021-01-16 16:22:50|506.11|502.11|506.2|502.2|506.39|502.39|506.02|502.02|28
1610814180000|2021-01-16 16:23:00|506.22|502.22|506.54|502.54|506.74|502.74|506.22|502.22|33
1610814190000|2021-01-16 16:23:10|506.5|502.5|506.6|502.6|506.61|502.61|506.27|502.27|29
1610814200000|2021-01-16 16:23:20|506.58|502.58|506.49|502.49|506.61|502.61|506.4|502.4|29
1610814210000|2021-01-16 16:23:30|506.51|502.51|506.52|502.52|506.64|502.64|506.26|502.26|28
1610814220000|2021-01-16 16:23:40|506.49|502.49|506.07|502.07|506.49|502.49|505.51|501.51|33
1610814230000|2021-01-16 16:23:50|506.06|502.06|506.09|502.09|506.27|502.27|505.99|501.99|30
1610814240000|2021-01-16 16:24:00|506.07|502.07|505.96|501.96|506.11|502.11|505.84|501.84|25
1610814250000|2021-01-16 16:24:10|505.95|501.95|506.05|502.05|506.09|502.09|505.83|501.83|22
1610814260000|2021-01-16 16:24:20|505.99|501.99|505.96|501.96|506.05|502.05|505.89|501.89|23
1610814270000|2021-01-16 16:24:30|505.9|501.9|505.75|501.75|505.95|501.95|505.75|501.75|27
1610814280000|2021-01-16 16:24:40|505.94|501.94|505.08|501.08|505.94|501.94|505.08|501.08|28
1610814290000|2021-01-16 16:24:50|505.02|501.02|505.28|501.28|505.33|501.33|504.95|500.95|33
1610814300000|2021-01-16 16:25:00|505.29|501.29|505.85|501.85|505.9|501.9|505.25|501.25|28
1610814310000|2021-01-16 16:25:10|505.84|501.84|505.91|501.91|505.92|501.92|505.79|501.79|16
1610814320000|2021-01-16 16:25:20|505.9|501.9|505.95|501.95|506.11|502.11|505.87|501.87|20
1610814330000|2021-01-16 16:25:30|505.96|501.96|506.01|502.01|506.01|502.01|505.75|501.75|30
1610814340000|2021-01-16 16:25:40|506.04|502.04|506.03|502.03|506.1|502.1|505.85|501.85|24
1610814350000|2021-01-16 16:25:50|506.02|502.02|506.09|502.09|506.11|502.11|506.02|502.02|10
1610814360000|2021-01-16 16:26:00|506.06|502.06|506.13|502.13|506.13|502.13|506.04|502.04|9
1610814370000|2021-01-16 16:26:10|506.12|502.12|506.86|502.86|506.88|502.88|506.11|502.11|27
1610814380000|2021-01-16 16:26:20|506.81|502.81|508.05|504.05|508.05|504.05|506.8|502.8|33
1610814390000|2021-01-16 16:26:30|508.04|504.04|508.59|504.59|508.65|504.65|508.04|504.04|23
1610814400000|2021-01-16 16:26:40|508.58|504.58|508.05|504.05|508.75|504.75|508.05|504.05|27
1610814410000|2021-01-16 16:26:50|508.07|504.07|508.21|504.21|508.24|504.24|507.92|503.92|29
1610814420000|2021-01-16 16:27:00|508.16|504.16|508.81|504.81|508.81|504.81|508.1|504.1|32
1610814430000|2021-01-16 16:27:10|508.82|504.82|508.84|504.84|508.86|504.86|508.68|504.68|20
1610814440000|2021-01-16 16:27:20|508.86|504.86|509.46|505.46|509.47|505.47|508.86|504.86|29
1610814450000|2021-01-16 16:27:30|509.41|505.41|510.35|506.35|510.35|506.35|509.39|505.39|29
1610814460000|2021-01-16 16:27:40|510.25|506.25|509.92|505.92|510.45|506.45|509.91|505.91|31
1610814470000|2021-01-16 16:27:50|509.94|505.94|510.08|506.08|510.16|506.16|509.94|505.94|21
1610814480000|2021-01-16 16:28:00|510.09|506.09|510.18|506.18|510.18|506.18|509.77|505.77|18
1610814490000|2021-01-16 16:28:10|510.06|506.06|509.99|505.99|510.12|506.12|509.81|505.81|27
1610814500000|2021-01-16 16:28:20|509.97|505.97|510|506|510|506|509.9|505.9|26
1610814510000|2021-01-16 16:28:30|510.02|506.02|510.06|506.06|510.17|506.17|509.95|505.95|22
1610814520000|2021-01-16 16:28:40|510.07|506.07|510.3|506.3|510.31|506.31|510.07|506.07|17
1610814530000|2021-01-16 16:28:50|510.28|506.28|510.59|506.59|510.59|506.59|510.28|506.28|14
1610814540000|2021-01-16 16:29:00|510.56|506.56|511.35|507.35|511.4|507.4|510.56|506.56|29
1610814550000|2021-01-16 16:29:10|511.36|507.36|511.13|507.13|511.36|507.36|511.09|507.09|29
1610814560000|2021-01-16 16:29:20|511.11|507.11|510.29|506.29|511.16|507.16|510.29|506.29|28
1610814570000|2021-01-16 16:29:30|510.27|506.27|510.42|506.42|510.42|506.42|509.84|505.84|26
1610814580000|2021-01-16 16:29:40|510.45|506.45|510.19|506.19|510.56|506.56|510.11|506.11|28
1610814590000|2021-01-16 16:29:50|510.26|506.26|510.57|506.57|510.62|506.62|510.26|506.26|23
1610814600000|2021-01-16 16:30:00|510.62|506.62|510.45|506.45|510.86|506.86|510.45|506.45|24
1610814610000|2021-01-16 16:30:10|510.44|506.44|509.98|505.98|510.44|506.44|509.97|505.97|23
1610814620000|2021-01-16 16:30:20|509.99|505.99|510.73|506.73|510.73|506.73|509.99|505.99|31
1610814630000|2021-01-16 16:30:30|510.72|506.72|510.74|506.74|510.83|506.83|510.6|506.6|35
1610814640000|2021-01-16 16:30:40|510.72|506.72|510.31|506.31|510.72|506.72|510.31|506.31|26
1610814650000|2021-01-16 16:30:50|510.3|506.3|510.09|506.09|510.3|506.3|510.08|506.08|30
1610814660000|2021-01-16 16:31:00|510.11|506.11|509.8|505.8|510.11|506.11|509.48|505.48|30
1610814670000|2021-01-16 16:31:10|509.62|505.62|510.56|506.56|510.56|506.56|509.6|505.6|34
1610814680000|2021-01-16 16:31:20|510.58|506.58|510.76|506.76|510.84|506.84|510.58|506.58|21
1610814690000|2021-01-16 16:31:30|510.73|506.73|510.84|506.84|510.91|506.91|510.58|506.58|28
1610814700000|2021-01-16 16:31:40|510.83|506.83|510.85|506.85|511.01|507.01|510.81|506.81|21
1610814710000|2021-01-16 16:31:50|510.87|506.87|510.99|506.99|510.99|506.99|510.84|506.84|13
1610814720000|2021-01-16 16:32:00|510.98|506.98|511|507|511.02|507.02|510.98|506.98|12
1610814730000|2021-01-16 16:32:10|511.02|507.02|511.11|507.11|511.31|507.31|511|507|18
1610814740000|2021-01-16 16:32:20|511.17|507.17|510.92|506.92|511.3|507.3|510.91|506.91|28
1610814750000|2021-01-16 16:32:30|510.88|506.88|510.07|506.07|510.88|506.88|509.91|505.91|37
1610814760000|2021-01-16 16:32:40|510.08|506.08|510.12|506.12|510.13|506.13|510.01|506.01|32
1610814770000|2021-01-16 16:32:50|510.14|506.14|510|506|510.14|506.14|509.98|505.98|27
1610814780000|2021-01-16 16:33:00|509.99|505.99|509.54|505.54|509.99|505.99|509.54|505.54|25
1610814790000|2021-01-16 16:33:10|509.56|505.56|509.55|505.55|509.57|505.57|509.45|505.45|26
1610814800000|2021-01-16 16:33:20|509.56|505.56|509.74|505.74|509.74|505.74|509.56|505.56|18
1610814810000|2021-01-16 16:33:30|509.81|505.81|510.1|506.1|510.12|506.12|509.81|505.81|19
1610814820000|2021-01-16 16:33:40|510.11|506.11|510.13|506.13|510.16|506.16|510|506|18
1610814830000|2021-01-16 16:33:50|510.14|506.14|509.66|505.66|510.14|506.14|509.49|505.49|24
1610814840000|2021-01-16 16:34:00|509.6|505.6|509.76|505.76|509.83|505.83|509.42|505.42|30
1610814850000|2021-01-16 16:34:10|509.66|505.66|510.04|506.04|510.09|506.09|509.66|505.66|28
1610814860000|2021-01-16 16:34:20|510.08|506.08|509.97|505.97|510.08|506.08|509.94|505.94|13
1610814870000|2021-01-16 16:34:30|509.96|505.96|509.89|505.89|510.03|506.03|509.85|505.85|26
1610814880000|2021-01-16 16:34:40|509.87|505.87|510.16|506.16|510.16|506.16|509.81|505.81|28
1610814890000|2021-01-16 16:34:50|510.17|506.17|510.11|506.11|510.26|506.26|510.11|506.11|19
1610814900000|2021-01-16 16:35:00|510.1|506.1|509.85|505.85|510.17|506.17|509.85|505.85|28
1610814910000|2021-01-16 16:35:10|509.9|505.9|510.01|506.01|510.04|506.04|509.88|505.88|29
1610814920000|2021-01-16 16:35:20|510.02|506.02|510|506|510.11|506.11|509.86|505.86|23
1610814930000|2021-01-16 16:35:30|509.99|505.99|509.78|505.78|510.01|506.01|509.75|505.75|20
1610814940000|2021-01-16 16:35:40|509.79|505.79|509.89|505.89|509.89|505.89|509.75|505.75|17
1610814950000|2021-01-16 16:35:50|509.86|505.86|509.45|505.45|509.92|505.92|509.44|505.44|25
1610814960000|2021-01-16 16:36:00|509.44|505.44|508.95|504.95|509.44|505.44|508.78|504.78|23
1610814970000|2021-01-16 16:36:10|508.96|504.96|508.94|504.94|509.02|505.02|508.78|504.78|27
1610814980000|2021-01-16 16:36:20|508.96|504.96|508.42|504.42|508.96|504.96|508.23|504.23|29
1610814990000|2021-01-16 16:36:30|508.45|504.45|507.66|503.66|508.45|504.45|507.34|503.34|28
1610815000000|2021-01-16 16:36:40|507.67|503.67|507.37|503.37|507.67|503.67|507.23|503.23|31
1610815010000|2021-01-16 16:36:50|507.43|503.43|507.7|503.7|507.71|503.71|507.43|503.43|26
1610815020000|2021-01-16 16:37:00|507.61|503.61|506.88|502.88|507.62|503.62|506.88|502.88|21
1610815030000|2021-01-16 16:37:10|506.92|502.92|507.07|503.07|507.11|503.11|506.85|502.85|26
1610815040000|2021-01-16 16:37:20|507.12|503.12|506.99|502.99|507.26|503.26|506.99|502.99|29
1610815050000|2021-01-16 16:37:30|507|503|506.99|502.99|507|503|506.84|502.84|22
1610815060000|2021-01-16 16:37:40|507|503|507.46|503.46|507.46|503.46|507|503|31
1610815070000|2021-01-16 16:37:50|507.49|503.49|507.13|503.13|507.61|503.61|507.1|503.1|23
1610815080000|2021-01-16 16:38:00|507.06|503.06|507.01|503.01|507.09|503.09|506.92|502.92|15
1610815090000|2021-01-16 16:38:10|506.99|502.99|506.51|502.51|507.03|503.03|506.46|502.46|22
1610815100000|2021-01-16 16:38:20|506.47|502.47|506.66|502.66|506.71|502.71|506.47|502.47|17
1610815110000|2021-01-16 16:38:30|506.65|502.65|506.9|502.9|506.9|502.9|506.52|502.52|25
1610815120000|2021-01-16 16:38:40|506.89|502.89|507.05|503.05|507.17|503.17|506.89|502.89|28
1610815130000|2021-01-16 16:38:50|507.04|503.04|506.95|502.95|507.09|503.09|506.94|502.94|15
1610815140000|2021-01-16 16:39:00|506.96|502.96|507.76|503.76|507.76|503.76|506.96|502.96|25
1610815150000|2021-01-16 16:39:10|507.8|503.8|507.67|503.67|507.92|503.92|507.64|503.64|26
1610815160000|2021-01-16 16:39:20|507.68|503.68|507.95|503.95|507.95|503.95|507.68|503.68|26
1610815170000|2021-01-16 16:39:30|507.97|503.97|508.17|504.17|508.17|504.17|507.93|503.93|17
1610815180000|2021-01-16 16:39:40|508.16|504.16|508.49|504.49|508.57|504.57|508.11|504.11|24
1610815190000|2021-01-16 16:39:50|508.48|504.48|508.78|504.78|508.81|504.81|508.39|504.39|18
1610815200000|2021-01-16 16:40:00|508.85|504.85|509|505|509.06|505.06|508.84|504.84|27
1610815210000|2021-01-16 16:40:10|508.98|504.98|509.11|505.11|509.22|505.22|508.94|504.94|29
1610815220000|2021-01-16 16:40:20|509.09|505.09|509.29|505.29|509.33|505.33|509.07|505.07|23
1610815230000|2021-01-16 16:40:30|509.26|505.26|509.33|505.33|509.35|505.35|509.26|505.26|18
1610815240000|2021-01-16 16:40:40|509.32|505.32|509.5|505.5|509.5|505.5|509.32|505.32|9
1610815250000|2021-01-16 16:40:50|509.51|505.51|509.71|505.71|509.71|505.71|509.51|505.51|12
1610815260000|2021-01-16 16:41:00|509.72|505.72|509.94|505.94|509.99|505.99|509.72|505.72|22
1610815270000|2021-01-16 16:41:10|509.97|505.97|510.55|506.55|510.57|506.57|509.96|505.96|25
1610815280000|2021-01-16 16:41:20|510.57|506.57|510.6|506.6|510.6|506.6|510.56|506.56|15
1610815290000|2021-01-16 16:41:30|510.61|506.61|510.75|506.75|510.79|506.79|510.61|506.61|19
1610815300000|2021-01-16 16:41:40|510.78|506.78|510.71|506.71|510.89|506.89|510.7|506.7|24
1610815310000|2021-01-16 16:41:50|510.74|506.74|510.7|506.7|510.74|506.74|510.47|506.47|24
1610815320000|2021-01-16 16:42:00|510.75|506.75|510.71|506.71|510.77|506.77|510.58|506.58|27
1610815330000|2021-01-16 16:42:10|510.74|506.74|511.06|507.06|511.06|507.06|510.74|506.74|17
1610815340000|2021-01-16 16:42:20|511.04|507.04|510.98|506.98|511.04|507.04|510.97|506.97|7
1610815350000|2021-01-16 16:42:30|510.97|506.97|511.03|507.03|511.03|507.03|510.86|506.86|20
1610815360000|2021-01-16 16:42:40|511.06|507.06|511.11|507.11|511.12|507.12|511.04|507.04|19
1610815370000|2021-01-16 16:42:50|511.13|507.13|511.14|507.14|511.16|507.16|510.97|506.97|24
1610815380000|2021-01-16 16:43:00|511.12|507.12|511.87|507.87|511.87|507.87|511.09|507.09|23
1610815390000|2021-01-16 16:43:10|511.88|507.88|512.94|508.94|512.97|508.97|511.88|507.88|33
1610815400000|2021-01-16 16:43:20|512.93|508.93|513.27|509.27|513.38|509.38|512.91|508.91|28
1610815410000|2021-01-16 16:43:30|513.26|509.26|512.94|508.94|513.27|509.27|512.94|508.94|24
1610815420000|2021-01-16 16:43:40|512.93|508.93|513.17|509.17|513.2|509.2|512.93|508.93|29
1610815430000|2021-01-16 16:43:50|513.18|509.18|512.78|508.78|513.18|509.18|512.78|508.78|28
1610815440000|2021-01-16 16:44:00|512.73|508.73|512.29|508.29|512.73|508.73|511.99|507.99|38
1610815450000|2021-01-16 16:44:10|512.38|508.38|511.94|507.94|512.49|508.49|511.94|507.94|37
1610815460000|2021-01-16 16:44:20|511.97|507.97|510.56|506.56|511.97|507.97|510.56|506.56|30
1610815470000|2021-01-16 16:44:30|510.54|506.54|510.17|506.17|510.55|506.55|510.12|506.12|28
1610815480000|2021-01-16 16:44:40|509.96|505.96|509.71|505.71|510.01|506.01|509.59|505.59|30
1610815490000|2021-01-16 16:44:50|509.83|505.83|509.22|505.22|509.89|505.89|509.16|505.16|22
1610815500000|2021-01-16 16:45:00|509.21|505.21|509.75|505.75|509.76|505.76|509.11|505.11|35
1610815510000|2021-01-16 16:45:10|509.78|505.78|509.83|505.83|509.86|505.86|509.63|505.63|21
1610815520000|2021-01-16 16:45:20|509.7|505.7|509.99|505.99|510.02|506.02|509.66|505.66|31
1610815530000|2021-01-16 16:45:30|509.96|505.96|509.39|505.39|510.02|506.02|509.36|505.36|31
1610815540000|2021-01-16 16:45:40|509.41|505.41|508.73|504.73|509.41|505.41|508.73|504.73|34
1610815550000|2021-01-16 16:45:50|508.71|504.71|508.54|504.54|508.79|504.79|508.44|504.44|30
1610815560000|2021-01-16 16:46:00|508.53|504.53|509.59|505.59|509.67|505.67|508.53|504.53|33
1610815570000|2021-01-16 16:46:10|509.49|505.49|508.95|504.95|509.5|505.5|508.71|504.71|34
1610815580000|2021-01-16 16:46:20|508.97|504.97|508.96|504.96|509.2|505.2|508.96|504.96|30
1610815590000|2021-01-16 16:46:30|508.97|504.97|508.67|504.67|508.97|504.97|508.64|504.64|27
1610815600000|2021-01-16 16:46:40|508.64|504.64|508.91|504.91|508.91|504.91|508.52|504.52|34
1610815610000|2021-01-16 16:46:50|508.88|504.88|509.38|505.38|509.41|505.41|508.88|504.88|22
1610815620000|2021-01-16 16:47:00|509.39|505.39|508.81|504.81|509.5|505.5|508.81|504.81|29
1610815630000|2021-01-16 16:47:10|508.85|504.85|508.42|504.42|508.85|504.85|508.42|504.42|18
1610815640000|2021-01-16 16:47:20|508.43|504.43|508.58|504.58|508.61|504.61|508.43|504.43|19
1610815650000|2021-01-16 16:47:30|508.56|504.56|508.9|504.9|508.96|504.96|508.52|504.52|25
1610815660000|2021-01-16 16:47:40|508.88|504.88|508.75|504.75|508.92|504.92|508.74|504.74|20
1610815670000|2021-01-16 16:47:50|508.74|504.74|508.62|504.62|508.74|504.74|508.58|504.58|12
1610815680000|2021-01-16 16:48:00|508.66|504.66|508|504|508.66|504.66|507.94|503.94|27
1610815690000|2021-01-16 16:48:10|507.98|503.98|508.09|504.09|508.1|504.1|507.93|503.93|27
1610815700000|2021-01-16 16:48:20|508.08|504.08|507.85|503.85|508.08|504.08|507.85|503.85|17
1610815710000|2021-01-16 16:48:30|507.84|503.84|507|503|507.84|503.84|506.99|502.99|33
1610815720000|2021-01-16 16:48:40|506.99|502.99|506.91|502.91|506.99|502.99|506.7|502.7|24
1610815730000|2021-01-16 16:48:50|506.86|502.86|506.87|502.87|506.89|502.89|506.81|502.81|26
1610815740000|2021-01-16 16:49:00|506.89|502.89|506.65|502.65|506.89|502.89|506.5|502.5|33
1610815750000|2021-01-16 16:49:10|506.73|502.73|506.66|502.66|506.73|502.73|506.55|502.55|30
1610815760000|2021-01-16 16:49:20|506.67|502.67|506.07|502.07|506.67|502.67|505.82|501.82|23
1610815770000|2021-01-16 16:49:30|506.04|502.04|505.97|501.97|506.21|502.21|505.75|501.75|34
1610815780000|2021-01-16 16:49:40|505.9|501.9|505.64|501.64|505.92|501.92|505.64|501.64|21
1610815790000|2021-01-16 16:49:50|505.63|501.63|505.01|501.01|505.64|501.64|504.9|500.9|32
1610815800000|2021-01-16 16:50:00|505.03|501.03|505.84|501.84|505.84|501.84|505.02|501.02|28
1610815810000|2021-01-16 16:50:10|505.86|501.86|506.41|502.41|506.44|502.44|505.86|501.86|34
1610815820000|2021-01-16 16:50:20|506.42|502.42|506.56|502.56|506.65|502.65|506.41|502.41|28
1610815830000|2021-01-16 16:50:30|506.57|502.57|506.51|502.51|506.58|502.58|506.28|502.28|30
1610815840000|2021-01-16 16:50:40|506.55|502.55|506.92|502.92|506.93|502.93|506.55|502.55|33
1610815850000|2021-01-16 16:50:50|506.91|502.91|506.33|502.33|506.95|502.95|506.33|502.33|32
1610815860000|2021-01-16 16:51:00|506.35|502.35|506.2|502.2|506.44|502.44|506.2|502.2|28
1610815870000|2021-01-16 16:51:10|506.25|502.25|506.93|502.93|506.93|502.93|506.12|502.12|32
1610815880000|2021-01-16 16:51:20|507|503|507.23|503.23|507.23|503.23|506.88|502.88|31
1610815890000|2021-01-16 16:51:30|507.2|503.2|506.97|502.97|507.24|503.24|506.8|502.8|33
1610815900000|2021-01-16 16:51:40|506.94|502.94|507.27|503.27|507.29|503.29|506.92|502.92|21
1610815910000|2021-01-16 16:51:50|507.28|503.28|507.56|503.56|507.57|503.57|507.28|503.28|27
1610815920000|2021-01-16 16:52:00|507.53|503.53|507.48|503.48|507.74|503.74|507.43|503.43|31
1610815930000|2021-01-16 16:52:10|507.49|503.49|507.17|503.17|507.5|503.5|507.17|503.17|24
1610815940000|2021-01-16 16:52:20|507.07|503.07|507.15|503.15|507.22|503.22|506.92|502.92|34
1610815950000|2021-01-16 16:52:30|507.12|503.12|506.92|502.92|507.12|503.12|506.92|502.92|19
1610815960000|2021-01-16 16:52:40|506.9|502.9|506.88|502.88|506.97|502.97|506.6|502.6|36
1610815970000|2021-01-16 16:52:50|506.87|502.87|507.19|503.19|507.21|503.21|506.82|502.82|32
1610815980000|2021-01-16 16:53:00|507.22|503.22|507.06|503.06|507.22|503.22|507.06|503.06|19
1610815990000|2021-01-16 16:53:10|507.04|503.04|506.48|502.48|507.04|503.04|506.07|502.07|35
1610816000000|2021-01-16 16:53:20|506.46|502.46|506.43|502.43|506.59|502.59|506.43|502.43|34
1610816010000|2021-01-16 16:53:30|505.89|501.89|505.97|501.97|506.05|502.05|505.8|501.8|33
1610816020000|2021-01-16 16:53:40|505.95|501.95|506.58|502.58|506.61|502.61|505.95|501.95|31
1610816030000|2021-01-16 16:53:50|506.6|502.6|506.74|502.74|506.88|502.88|506.6|502.6|30
1610816040000|2021-01-16 16:54:00|506.73|502.73|507.37|503.37|507.37|503.37|506.66|502.66|20
1610816050000|2021-01-16 16:54:10|507.3|503.3|507.95|503.95|507.96|503.96|507.29|503.29|28
1610816060000|2021-01-16 16:54:20|507.97|503.97|508.68|504.68|508.76|504.76|507.97|503.97|28
1610816070000|2021-01-16 16:54:30|508.66|504.66|507.94|503.94|508.75|504.75|507.94|503.94|36
1610816080000|2021-01-16 16:54:40|507.88|503.88|507.94|503.94|508.06|504.06|507.85|503.85|33
1610816090000|2021-01-16 16:54:50|507.97|503.97|507.77|503.77|507.98|503.98|507.76|503.76|31
1610816100000|2021-01-16 16:55:00|507.78|503.78|507.35|503.35|507.8|503.8|507.26|503.26|33
1610816110000|2021-01-16 16:55:10|507.3|503.3|506.92|502.92|507.3|503.3|506.46|502.46|35
1610816120000|2021-01-16 16:55:20|506.94|502.94|506.26|502.26|506.95|502.95|506.26|502.26|30
1610816130000|2021-01-16 16:55:30|506.2|502.2|506.75|502.75|506.75|502.75|506.17|502.17|22
1610816140000|2021-01-16 16:55:40|506.76|502.76|506.94|502.94|506.94|502.94|506.45|502.45|32
1610816150000|2021-01-16 16:55:50|506.96|502.96|506.89|502.89|506.99|502.99|506.89|502.89|18
1610816160000|2021-01-16 16:56:00|506.9|502.9|507.13|503.13|507.32|503.32|506.79|502.79|30
1610816170000|2021-01-16 16:56:10|507.12|503.12|507.33|503.33|507.33|503.33|507.1|503.1|32
1610816180000|2021-01-16 16:56:20|507.3|503.3|507.73|503.73|507.86|503.86|507.3|503.3|28
1610816190000|2021-01-16 16:56:30|507.75|503.75|507.69|503.69|507.75|503.75|507.57|503.57|24
1610816200000|2021-01-16 16:56:40|507.71|503.71|508.49|504.49|508.49|504.49|507.71|503.71|19
1610816210000|2021-01-16 16:56:50|508.46|504.46|508.17|504.17|508.46|504.46|508.14|504.14|21
1610816220000|2021-01-16 16:57:00|508.15|504.15|508.28|504.28|508.34|504.34|508.12|504.12|16
1610816230000|2021-01-16 16:57:10|508.27|504.27|508.26|504.26|508.28|504.28|508.04|504.04|21
1610816240000|2021-01-16 16:57:20|508.33|504.33|508.07|504.07|508.33|504.33|508.04|504.04|23
1610816250000|2021-01-16 16:57:30|508.1|504.1|508.08|504.08|508.1|504.1|508.08|504.08|11
1610816260000|2021-01-16 16:57:40|508.07|504.07|507.57|503.57|508.07|504.07|507.5|503.5|18
1610816270000|2021-01-16 16:57:50|507.6|503.6|507.86|503.86|507.86|503.86|507.6|503.6|22
1610816280000|2021-01-16 16:58:00|507.84|503.84|507.8|503.8|507.86|503.86|507.8|503.8|15
1610816290000|2021-01-16 16:58:10|507.84|503.84|507.87|503.87|507.9|503.9|507.81|503.81|18
1610816300000|2021-01-16 16:58:20|507.89|503.89|507.87|503.87|507.9|503.9|507.81|503.81|16
1610816310000|2021-01-16 16:58:30|507.88|503.88|508.23|504.23|508.23|504.23|507.87|503.87|17
1610816320000|2021-01-16 16:58:40|508.42|504.42|508.45|504.45|508.5|504.5|508.26|504.26|26
1610816330000|2021-01-16 16:58:50|508.54|504.54|508.86|504.86|509.04|505.04|508.54|504.54|24
1610816340000|2021-01-16 16:59:00|508.87|504.87|508.6|504.6|508.92|504.92|508.59|504.59|23
1610816350000|2021-01-16 16:59:10|508.58|504.58|508.22|504.22|508.58|504.58|508.21|504.21|23
1610816360000|2021-01-16 16:59:20|508.21|504.21|508.22|504.22|508.31|504.31|508.16|504.16|28
1610816370000|2021-01-16 16:59:30|508.21|504.21|508.04|504.04|508.28|504.28|507.94|503.94|17
1610816380000|2021-01-16 16:59:40|508.03|504.03|508.14|504.14|508.25|504.25|508.01|504.01|25
1610816390000|2021-01-16 16:59:50|508.13|504.13|508.21|504.21|508.22|504.22|508.12|504.12|19
1610816400000|2021-01-16 17:00:00|508.22|504.22|508.19|504.19|508.23|504.23|508.19|504.19|10
1610816410000|2021-01-16 17:00:10|508.15|504.15|507.7|503.7|508.15|504.15|507.56|503.56|29
1610816420000|2021-01-16 17:00:20|507.52|503.52|507.51|503.51|507.54|503.54|507.47|503.47|28
1610816430000|2021-01-16 17:00:30|507.47|503.47|507.39|503.39|507.47|503.47|507.34|503.34|17
1610816440000|2021-01-16 17:00:40|507.35|503.35|507.43|503.43|507.61|503.61|507.32|503.32|34
1610816450000|2021-01-16 17:00:50|507.55|503.55|507.54|503.54|507.62|503.62|507.46|503.46|29
1610816460000|2021-01-16 17:01:00|507.56|503.56|507.92|503.92|507.94|503.94|507.56|503.56|23
1610816470000|2021-01-16 17:01:10|507.93|503.93|508.32|504.32|508.36|504.36|507.93|503.93|22
1610816480000|2021-01-16 17:01:20|508.36|504.36|508.34|504.34|508.7|504.7|508.28|504.28|29
1610816490000|2021-01-16 17:01:30|508.4|504.4|508.81|504.81|508.96|504.96|508.4|504.4|24
1610816500000|2021-01-16 17:01:40|508.77|504.77|508.98|504.98|508.99|504.99|508.77|504.77|28
1610816510000|2021-01-16 17:01:50|508.99|504.99|509.08|505.08|509.08|505.08|508.98|504.98|21
1610816520000|2021-01-16 17:02:00|509.09|505.09|509.01|505.01|509.1|505.1|509.01|505.01|22
1610816530000|2021-01-16 17:02:10|509.21|505.21|509.11|505.11|509.21|505.21|509.01|505.01|22
1610816540000|2021-01-16 17:02:20|509.16|505.16|509.19|505.19|509.24|505.24|509.11|505.11|23
1610816550000|2021-01-16 17:02:30|509.18|505.18|509.12|505.12|509.18|505.18|509.05|505.05|17
1610816560000|2021-01-16 17:02:40|509.13|505.13|509.29|505.29|509.4|505.4|509.11|505.11|28
1610816570000|2021-01-16 17:02:50|509.3|505.3|509.32|505.32|509.38|505.38|509.16|505.16|20
1610816580000|2021-01-16 17:03:00|509.31|505.31|509.13|505.13|509.32|505.32|509.03|505.03|26
1610816590000|2021-01-16 17:03:10|509.15|505.15|508.97|504.97|509.18|505.18|508.97|504.97|17
1610816600000|2021-01-16 17:03:20|508.94|504.94|508.93|504.93|508.94|504.94|508.79|504.79|16
1610816610000|2021-01-16 17:03:30|508.92|504.92|508.59|504.59|508.94|504.94|508.59|504.59|19
1610816620000|2021-01-16 17:03:40|508.57|504.57|508.57|504.57|508.59|504.59|508.32|504.32|24
1610816630000|2021-01-16 17:03:50|508.58|504.58|508.61|504.61|508.63|504.63|508.54|504.54|17
1610816640000|2021-01-16 17:04:00|508.6|504.6|508.05|504.05|508.6|504.6|507.99|503.99|20
1610816650000|2021-01-16 17:04:10|508.07|504.07|507.98|503.98|508.09|504.09|507.82|503.82|29
1610816660000|2021-01-16 17:04:20|507.97|503.97|507.85|503.85|508.01|504.01|507.67|503.67|19
1610816670000|2021-01-16 17:04:30|507.86|503.86|507.7|503.7|507.86|503.86|507.65|503.65|20
1610816680000|2021-01-16 17:04:40|507.69|503.69|507.41|503.41|507.72|503.72|507.41|503.41|21
1610816690000|2021-01-16 17:04:50|507.36|503.36|506.9|502.9|507.36|503.36|506.82|502.82|28
1610816700000|2021-01-16 17:05:00|506.88|502.88|506.68|502.68|507.08|503.08|506.65|502.65|33
1610816710000|2021-01-16 17:05:10|506.69|502.69|506.76|502.76|506.76|502.76|506.62|502.62|28
1610816720000|2021-01-16 17:05:20|506.79|502.79|506.97|502.97|507.06|503.06|506.78|502.78|29
1610816730000|2021-01-16 17:05:30|507.02|503.02|507.08|503.08|507.11|503.11|507.02|503.02|20
1610816740000|2021-01-16 17:05:40|507.12|503.12|507.51|503.51|507.51|503.51|507.1|503.1|26
1610816750000|2021-01-16 17:05:50|507.5|503.5|507.69|503.69|507.73|503.73|507.49|503.49|20
1610816760000|2021-01-16 17:06:00|507.73|503.73|507.31|503.31|507.73|503.73|507.15|503.15|34
1610816770000|2021-01-16 17:06:10|507.26|503.26|507.3|503.3|507.47|503.47|507.26|503.26|26
1610816780000|2021-01-16 17:06:20|507.33|503.33|507.65|503.65|507.67|503.67|507.33|503.33|24
1610816790000|2021-01-16 17:06:30|507.63|503.63|507.65|503.65|507.65|503.65|507.61|503.61|12
1610816800000|2021-01-16 17:06:40|507.64|503.64|507.41|503.41|507.64|503.64|507.38|503.38|21
1610816810000|2021-01-16 17:06:50|507.38|503.38|507.68|503.68|507.71|503.71|507.29|503.29|23
1610816820000|2021-01-16 17:07:00|507.61|503.61|507.59|503.59|507.61|503.61|507.49|503.49|20
1610816830000|2021-01-16 17:07:10|507.66|503.66|507.97|503.97|507.98|503.98|507.66|503.66|21
1610816840000|2021-01-16 17:07:20|508.14|504.14|508.48|504.48|508.48|504.48|508.12|504.12|17
1610816850000|2021-01-16 17:07:30|508.46|504.46|508.55|504.55|508.72|504.72|508.46|504.46|15
1610816860000|2021-01-16 17:07:40|508.53|504.53|508.41|504.41|508.53|504.53|508.29|504.29|23
1610816870000|2021-01-16 17:07:50|508.43|504.43|508.55|504.55|508.55|504.55|508.42|504.42|10
1610816880000|2021-01-16 17:08:00|508.59|504.59|508.43|504.43|508.62|504.62|508.41|504.41|22
1610816890000|2021-01-16 17:08:10|508.44|504.44|508.47|504.47|508.64|504.64|508.43|504.43|23
1610816900000|2021-01-16 17:08:20|508.46|504.46|508.53|504.53|508.63|504.63|508.44|504.44|17
1610816910000|2021-01-16 17:08:30|508.52|504.52|508.45|504.45|508.57|504.57|508.28|504.28|12
1610816920000|2021-01-16 17:08:40|508.44|504.44|508.41|504.41|508.5|504.5|508.4|504.4|14
1610816930000|2021-01-16 17:08:50|508.42|504.42|508.03|504.03|508.44|504.44|508.01|504.01|26
1610816940000|2021-01-16 17:09:00|508.04|504.04|508.3|504.3|508.35|504.35|508.04|504.04|20
1610816950000|2021-01-16 17:09:10|508.29|504.29|508.2|504.2|508.31|504.31|508.2|504.2|14
1610816960000|2021-01-16 17:09:20|508.17|504.17|508.35|504.35|508.35|504.35|508.14|504.14|16
1610816970000|2021-01-16 17:09:30|508.36|504.36|508.21|504.21|508.36|504.36|508.01|504.01|18
1610816980000|2021-01-16 17:09:40|508.18|504.18|508.49|504.49|508.51|504.51|508.18|504.18|18
1610816990000|2021-01-16 17:09:50|508.48|504.48|508.42|504.42|508.49|504.49|508.37|504.37|20
1610817000000|2021-01-16 17:10:00|508.4|504.4|508.5|504.5|508.58|504.58|508.27|504.27|26
1610817010000|2021-01-16 17:10:10|508.49|504.49|508.43|504.43|508.53|504.53|508.25|504.25|25
1610817020000|2021-01-16 17:10:20|508.45|504.45|508.4|504.4|508.5|504.5|508.4|504.4|15
1610817030000|2021-01-16 17:10:30|508.43|504.43|508.28|504.28|508.45|504.45|508.28|504.28|16
1610817040000|2021-01-16 17:10:40|508.27|504.27|508.3|504.3|508.31|504.31|508.22|504.22|10
1610817050000|2021-01-16 17:10:50|508.29|504.29|508.24|504.24|508.29|504.29|508.23|504.23|7
1610817060000|2021-01-16 17:11:00|508.26|504.26|508.38|504.38|508.44|504.44|508.26|504.26|19
1610817070000|2021-01-16 17:11:10|508.37|504.37|508.35|504.35|508.41|504.41|508.35|504.35|19
1610817080000|2021-01-16 17:11:20|508.36|504.36|508.33|504.33|508.37|504.37|508.33|504.33|11
1610817090000|2021-01-16 17:11:30|508.32|504.32|508.36|504.36|508.37|504.37|508.32|504.32|8
1610817100000|2021-01-16 17:11:40|508.34|504.34|508.01|504.01|508.44|504.44|508.01|504.01|15
1610817110000|2021-01-16 17:11:50|508.03|504.03|507.78|503.78|508.05|504.05|507.7|503.7|29
1610817120000|2021-01-16 17:12:00|507.75|503.75|507.72|503.72|507.77|503.77|507.66|503.66|25
1610817130000|2021-01-16 17:12:10|507.7|503.7|507.22|503.22|507.71|503.71|507.22|503.22|27
1610817140000|2021-01-16 17:12:20|507.21|503.21|506.82|502.82|507.21|503.21|506.78|502.78|29
1610817150000|2021-01-16 17:12:30|506.81|502.81|506.69|502.69|506.87|502.87|506.68|502.68|23
1610817160000|2021-01-16 17:12:40|506.68|502.68|506.77|502.77|506.81|502.81|506.67|502.67|28
1610817170000|2021-01-16 17:12:50|506.76|502.76|506.84|502.84|506.96|502.96|506.67|502.67|18
1610817180000|2021-01-16 17:13:00|506.85|502.85|506.71|502.71|506.87|502.87|506.7|502.7|26
1610817190000|2021-01-16 17:13:10|506.7|502.7|506.65|502.65|506.99|502.99|506.65|502.65|25
1610817200000|2021-01-16 17:13:20|506.64|502.64|506.6|502.6|506.64|502.64|506.49|502.49|17
1610817210000|2021-01-16 17:13:30|506.61|502.61|506.5|502.5|506.64|502.64|506.48|502.48|29
1610817220000|2021-01-16 17:13:40|506.49|502.49|506.52|502.52|506.56|502.56|506.48|502.48|24
1610817230000|2021-01-16 17:13:50|506.51|502.51|506.32|502.32|506.51|502.51|506.25|502.25|24
1610817240000|2021-01-16 17:14:00|506.34|502.34|506.88|502.88|506.94|502.94|506.27|502.27|30
1610817250000|2021-01-16 17:14:10|506.87|502.87|506.38|502.38|506.87|502.87|506.38|502.38|27
1610817260000|2021-01-16 17:14:20|506.39|502.39|506.43|502.43|506.52|502.52|506.37|502.37|25
1610817270000|2021-01-16 17:14:30|506.4|502.4|505.7|501.7|506.4|502.4|505.7|501.7|36
1610817280000|2021-01-16 17:14:40|505.71|501.71|505.45|501.45|505.84|501.84|505.42|501.42|25
1610817290000|2021-01-16 17:14:50|505.47|501.47|505.53|501.53|505.74|501.74|505.44|501.44|28
1610817300000|2021-01-16 17:15:00|505.52|501.52|505.97|501.97|505.97|501.97|505.42|501.42|34
1610817310000|2021-01-16 17:15:10|505.93|501.93|505.79|501.79|505.97|501.97|505.58|501.58|30
1610817320000|2021-01-16 17:15:20|505.78|501.78|505.29|501.29|505.78|501.78|505.27|501.27|26
1610817330000|2021-01-16 17:15:30|505.27|501.27|504.74|500.74|505.29|501.29|504.74|500.74|28
1610817340000|2021-01-16 17:15:40|504.72|500.72|504.61|500.61|504.75|500.75|504.51|500.51|34
1610817350000|2021-01-16 17:15:50|504.6|500.6|504.87|500.87|504.87|500.87|504.59|500.59|23
1610817360000|2021-01-16 17:16:00|504.86|500.86|505.34|501.34|505.47|501.47|504.86|500.86|31
1610817370000|2021-01-16 17:16:10|505.39|501.39|505.45|501.45|505.74|501.74|505.39|501.39|30
1610817380000|2021-01-16 17:16:20|505.36|501.36|505.4|501.4|505.58|501.58|505.33|501.33|30
1610817390000|2021-01-16 17:16:30|505.39|501.39|505.39|501.39|505.49|501.49|505.37|501.37|22
1610817400000|2021-01-16 17:16:40|505.35|501.35|504.78|500.78|505.35|501.35|504.78|500.78|31
1610817410000|2021-01-16 17:16:50|504.88|500.88|504.84|500.84|504.94|500.94|504.84|500.84|24
1610817420000|2021-01-16 17:17:00|504.85|500.85|504.76|500.76|504.89|500.89|504.71|500.71|26
1610817430000|2021-01-16 17:17:10|504.77|500.77|504.74|500.74|504.78|500.78|504.67|500.67|20
1610817440000|2021-01-16 17:17:20|504.76|500.76|504.87|500.87|504.99|500.99|504.76|500.76|21
1610817450000|2021-01-16 17:17:30|504.85|500.85|504.78|500.78|504.87|500.87|504.78|500.78|20
1610817460000|2021-01-16 17:17:40|504.79|500.79|504.72|500.72|504.87|500.87|504.72|500.72|16
1610817470000|2021-01-16 17:17:50|504.71|500.71|504.65|500.65|504.79|500.79|504.64|500.64|19
1610817480000|2021-01-16 17:18:00|504.66|500.66|504.51|500.51|504.68|500.68|504.51|500.51|23
1610817490000|2021-01-16 17:18:10|504.49|500.49|504.27|500.27|504.49|500.49|504.24|500.24|17
1610817500000|2021-01-16 17:18:20|504.25|500.25|504.18|500.18|504.33|500.33|504.17|500.17|24
1610817510000|2021-01-16 17:18:30|504.19|500.19|504.16|500.16|504.2|500.2|504.12|500.12|23
1610817520000|2021-01-16 17:18:40|504.17|500.17|504.09|500.09|504.17|500.17|504.09|500.09|15
1610817530000|2021-01-16 17:18:50|504.08|500.08|504.01|500.01|504.08|500.08|503.8|499.8|22
1610817540000|2021-01-16 17:19:00|504|500|503.45|499.45|504|500|503.45|499.45|29
1610817550000|2021-01-16 17:19:10|503.41|499.41|503.21|499.21|503.47|499.47|503.17|499.17|19
1610817560000|2021-01-16 17:19:20|503.17|499.17|502.88|498.88|503.21|499.21|502.83|498.83|24
1610817570000|2021-01-16 17:19:30|502.87|498.87|502.75|498.75|502.87|498.87|502.75|498.75|16
1610817580000|2021-01-16 17:19:40|502.76|498.76|502.84|498.84|502.84|498.84|502.75|498.75|28
1610817590000|2021-01-16 17:19:50|502.83|498.83|502.74|498.74|502.83|498.83|502.7|498.7|23
1610817600000|2021-01-16 17:20:00|502.72|498.72|501.49|497.49|502.74|498.74|501.46|497.46|34
1610817610000|2021-01-16 17:20:10|501.52|497.52|501.51|497.51|501.68|497.68|501.48|497.48|30
1610817620000|2021-01-16 17:20:20|501.56|497.56|501.76|497.76|501.78|497.78|501.53|497.53|27
1610817630000|2021-01-16 17:20:30|501.77|497.77|502.5|498.5|502.57|498.57|501.77|497.77|30
1610817640000|2021-01-16 17:20:40|502.51|498.51|502.94|498.94|502.94|498.94|502.48|498.48|25
1610817650000|2021-01-16 17:20:50|502.91|498.91|502.13|498.13|502.91|498.91|502.13|498.13|30
1610817660000|2021-01-16 17:21:00|502.14|498.14|502.08|498.08|502.37|498.37|502|498|27
1610817670000|2021-01-16 17:21:10|502.03|498.03|501.57|497.57|502.2|498.2|501.54|497.54|31
1610817680000|2021-01-16 17:21:20|501.58|497.58|501.47|497.47|501.58|497.58|501.45|497.45|31
1610817690000|2021-01-16 17:21:30|501.46|497.46|501.52|497.52|501.52|497.52|501.39|497.39|32
1610817700000|2021-01-16 17:21:40|501.51|497.51|502.02|498.02|502.02|498.02|501.51|497.51|25
1610817710000|2021-01-16 17:21:50|502.03|498.03|502.06|498.06|502.21|498.21|502.03|498.03|24
1610817720000|2021-01-16 17:22:00|502.07|498.07|502.03|498.03|502.13|498.13|502.02|498.02|22
1610817730000|2021-01-16 17:22:10|502.02|498.02|501.49|497.49|502.02|498.02|501.48|497.48|21
1610817740000|2021-01-16 17:22:20|501.48|497.48|501.59|497.59|501.62|497.62|501.42|497.42|24
1610817750000|2021-01-16 17:22:30|501.55|497.55|501.49|497.49|501.89|497.89|501.46|497.46|26
1610817760000|2021-01-16 17:22:40|501.48|497.48|501.59|497.59|501.74|497.74|501.37|497.37|27
1610817770000|2021-01-16 17:22:50|501.63|497.63|501.84|497.84|501.84|497.84|501.51|497.51|32
1610817780000|2021-01-16 17:23:00|501.87|497.87|502.09|498.09|502.13|498.13|501.87|497.87|29
1610817790000|2021-01-16 17:23:10|502.07|498.07|502.11|498.11|502.19|498.19|502.05|498.05|21
1610817800000|2021-01-16 17:23:20|502.12|498.12|502.29|498.29|502.31|498.31|502.1|498.1|27
1610817810000|2021-01-16 17:23:30|502.28|498.28|502.1|498.1|502.28|498.28|502.1|498.1|25
1610817820000|2021-01-16 17:23:40|502.09|498.09|501.7|497.7|502.09|498.09|501.7|497.7|21
1610817830000|2021-01-16 17:23:50|501.69|497.69|501.73|497.73|502.02|498.02|501.65|497.65|28
1610817840000|2021-01-16 17:24:00|501.74|497.74|501.62|497.62|501.87|497.87|501.57|497.57|27
1610817850000|2021-01-16 17:24:10|501.61|497.61|502.02|498.02|502.22|498.22|501.61|497.61|28
1610817860000|2021-01-16 17:24:20|502.06|498.06|502.05|498.05|502.08|498.08|502.03|498.03|18
1610817870000|2021-01-16 17:24:30|502.03|498.03|502.52|498.52|502.59|498.59|502.01|498.01|29
1610817880000|2021-01-16 17:24:40|502.55|498.55|502.48|498.48|502.55|498.55|502.11|498.11|31
1610817890000|2021-01-16 17:24:50|502.55|498.55|502.16|498.16|502.55|498.55|502.13|498.13|25
1610817900000|2021-01-16 17:25:00|502.17|498.17|502.4|498.4|502.4|498.4|502.14|498.14|26
1610817910000|2021-01-16 17:25:10|502.39|498.39|502.99|498.99|502.99|498.99|502.39|498.39|30
1610817920000|2021-01-16 17:25:20|503|499|502.95|498.95|503.07|499.07|502.7|498.7|31
1610817930000|2021-01-16 17:25:30|502.96|498.96|503.22|499.22|503.28|499.28|502.96|498.96|28
1610817940000|2021-01-16 17:25:40|503.23|499.23|503.31|499.31|503.34|499.34|503.22|499.22|27
1610817950000|2021-01-16 17:25:50|503.35|499.35|503.62|499.62|503.7|499.7|503.35|499.35|29
1610817960000|2021-01-16 17:26:00|503.61|499.61|503.05|499.05|503.65|499.65|502.89|498.89|29
1610817970000|2021-01-16 17:26:10|503.06|499.06|503.55|499.55|503.72|499.72|503.02|499.02|31
1610817980000|2021-01-16 17:26:20|503.53|499.53|503.54|499.54|503.54|499.54|503.35|499.35|28
1610817990000|2021-01-16 17:26:30|503.55|499.55|503.3|499.3|503.55|499.55|503.16|499.16|23
1610818000000|2021-01-16 17:26:40|503.32|499.32|503.13|499.13|503.32|499.32|502.89|498.89|25
1610818010000|2021-01-16 17:26:50|503.08|499.08|503.12|499.12|503.15|499.15|503.06|499.06|24
1610818020000|2021-01-16 17:27:00|503.13|499.13|502.84|498.84|503.15|499.15|502.81|498.81|27
1610818030000|2021-01-16 17:27:10|502.85|498.85|503.03|499.03|503.12|499.12|502.84|498.84|25
1610818040000|2021-01-16 17:27:20|503.02|499.02|503.16|499.16|503.16|499.16|502.88|498.88|22
1610818050000|2021-01-16 17:27:30|503.22|499.22|503.12|499.12|503.22|499.22|503.11|499.11|17
1610818060000|2021-01-16 17:27:40|503.17|499.17|503.12|499.12|503.36|499.36|503.12|499.12|23
1610818070000|2021-01-16 17:27:50|503.11|499.11|502.95|498.95|503.13|499.13|502.79|498.79|20
1610818080000|2021-01-16 17:28:00|502.94|498.94|502.78|498.78|502.94|498.94|502.78|498.78|11
1610818090000|2021-01-16 17:28:10|502.59|498.59|501.97|497.97|502.64|498.64|501.97|497.97|23
1610818100000|2021-01-16 17:28:20|501.96|497.96|501.92|497.92|502.02|498.02|501.92|497.92|15
1610818110000|2021-01-16 17:28:30|501.91|497.91|502.04|498.04|502.04|498.04|501.91|497.91|12
1610818120000|2021-01-16 17:28:40|502.16|498.16|502.17|498.17|502.28|498.28|502.13|498.13|22
1610818130000|2021-01-16 17:28:50|502.18|498.18|502.1|498.1|502.18|498.18|501.97|497.97|25
1610818140000|2021-01-16 17:29:00|502.11|498.11|502.33|498.33|502.43|498.43|502.1|498.1|17
1610818150000|2021-01-16 17:29:10|502.41|498.41|502.3|498.3|502.66|498.66|502.09|498.09|27
1610818160000|2021-01-16 17:29:20|502.31|498.31|502.55|498.55|502.57|498.57|502.25|498.25|30
1610818170000|2021-01-16 17:29:30|502.54|498.54|502.56|498.56|502.56|498.56|502.39|498.39|21
1610818180000|2021-01-16 17:29:40|502.58|498.58|502.67|498.67|502.77|498.77|502.58|498.58|20
1610818190000|2021-01-16 17:29:50|502.68|498.68|502.67|498.67|502.69|498.69|502.65|498.65|16
1610818200000|2021-01-16 17:30:00|502.69|498.69|502.72|498.72|502.8|498.8|502.65|498.65|22
1610818210000|2021-01-16 17:30:10|502.71|498.71|502.52|498.52|502.71|498.71|502.39|498.39|23
1610818220000|2021-01-16 17:30:20|502.51|498.51|502.56|498.56|502.74|498.74|502.39|498.39|21
1610818230000|2021-01-16 17:30:30|502.59|498.59|503.14|499.14|503.14|499.14|502.59|498.59|13
1610818240000|2021-01-16 17:30:40|503.17|499.17|503.67|499.67|503.81|499.81|503.17|499.17|23
1610818250000|2021-01-16 17:30:50|503.58|499.58|503.58|499.58|503.74|499.74|503.54|499.54|22
1610818260000|2021-01-16 17:31:00|503.55|499.55|503.72|499.72|503.72|499.72|503.46|499.46|30
1610818270000|2021-01-16 17:31:10|503.74|499.74|503.77|499.77|503.82|499.82|503.71|499.71|16
1610818280000|2021-01-16 17:31:20|503.75|499.75|503.76|499.76|503.78|499.78|503.59|499.59|22
1610818290000|2021-01-16 17:31:30|503.73|499.73|503.74|499.74|503.89|499.89|503.73|499.73|19
1610818300000|2021-01-16 17:31:40|503.73|499.73|503.69|499.69|503.77|499.77|503.41|499.41|31
1610818310000|2021-01-16 17:31:50|503.66|499.66|503.74|499.74|503.81|499.81|503.66|499.66|22
1610818320000|2021-01-16 17:32:00|503.82|499.82|503.66|499.66|503.82|499.82|503.4|499.4|26
1610818330000|2021-01-16 17:32:10|503.65|499.65|503.6|499.6|503.77|499.77|503.6|499.6|27
1610818340000|2021-01-16 17:32:20|503.61|499.61|503.74|499.74|503.74|499.74|503.6|499.6|19
1610818350000|2021-01-16 17:32:30|503.75|499.75|503.66|499.66|503.75|499.75|503.59|499.59|27
1610818360000|2021-01-16 17:32:40|503.65|499.65|503.09|499.09|503.65|499.65|503.09|499.09|24
1610818370000|2021-01-16 17:32:50|503.08|499.08|503.27|499.27|503.36|499.36|503.03|499.03|20
1610818380000|2021-01-16 17:33:00|503.31|499.31|503.34|499.34|503.46|499.46|503.31|499.31|26
1610818390000|2021-01-16 17:33:10|503.33|499.33|503.2|499.2|503.35|499.35|503.2|499.2|25
1610818400000|2021-01-16 17:33:20|503.18|499.18|502.98|498.98|503.19|499.19|502.78|498.78|23
1610818410000|2021-01-16 17:33:30|502.99|498.99|503.1|499.1|503.14|499.14|502.99|498.99|23
1610818420000|2021-01-16 17:33:40|503.09|499.09|502.96|498.96|503.09|499.09|502.93|498.93|17
1610818430000|2021-01-16 17:33:50|503.05|499.05|503.07|499.07|503.11|499.11|503.05|499.05|15
1610818440000|2021-01-16 17:34:00|503.06|499.06|503.38|499.38|503.38|499.38|503.06|499.06|11
1610818450000|2021-01-16 17:34:10|503.18|499.18|503.76|499.76|503.79|499.79|503.18|499.18|20
1610818460000|2021-01-16 17:34:20|503.75|499.75|503.77|499.77|503.77|499.77|503.57|499.57|31
1610818470000|2021-01-16 17:34:30|503.81|499.81|503.75|499.75|504|500|503.56|499.56|28
1610818480000|2021-01-16 17:34:40|503.71|499.71|504.33|500.33|504.33|500.33|503.56|499.56|22
1610818490000|2021-01-16 17:34:50|504.35|500.35|504.11|500.11|504.35|500.35|504.11|500.11|23
1610818500000|2021-01-16 17:35:00|504.13|500.13|503.22|499.22|504.15|500.15|503.21|499.21|27
1610818510000|2021-01-16 17:35:10|503.3|499.3|503.54|499.54|503.61|499.61|503.3|499.3|24
1610818520000|2021-01-16 17:35:20|503.56|499.56|503.54|499.54|503.56|499.56|503.47|499.47|20
1610818530000|2021-01-16 17:35:30|503.55|499.55|503.46|499.46|503.56|499.56|503.38|499.38|14
1610818540000|2021-01-16 17:35:40|503.47|499.47|503.32|499.32|503.47|499.47|503.32|499.32|13
1610818550000|2021-01-16 17:35:50|503.3|499.3|503.15|499.15|503.54|499.54|503.01|499.01|29
1610818560000|2021-01-16 17:36:00|503.1|499.1|503.03|499.03|503.18|499.18|502.92|498.92|28
1610818570000|2021-01-16 17:36:10|503.02|499.02|503.29|499.29|503.34|499.34|503.01|499.01|20
1610818580000|2021-01-16 17:36:20|503.33|499.33|503.08|499.08|503.38|499.38|503.05|499.05|22
1610818590000|2021-01-16 17:36:30|503.09|499.09|503.42|499.42|503.42|499.42|503.06|499.06|24
1610818600000|2021-01-16 17:36:40|503.4|499.4|503.37|499.37|503.46|499.46|503.27|499.27|36
1610818610000|2021-01-16 17:36:50|503.38|499.38|503.34|499.34|503.5|499.5|503.34|499.34|27
1610818620000|2021-01-16 17:37:00|503.21|499.21|503.24|499.24|503.26|499.26|503.11|499.11|19
1610818630000|2021-01-16 17:37:10|503.31|499.31|503.4|499.4|503.42|499.42|503.09|499.09|17
1610818640000|2021-01-16 17:37:20|503.41|499.41|503.77|499.77|503.8|499.8|503.37|499.37|25
1610818650000|2021-01-16 17:37:30|503.76|499.76|503.77|499.77|503.96|499.96|503.4|499.4|17
1610818660000|2021-01-16 17:37:40|503.78|499.78|504.07|500.07|504.07|500.07|503.78|499.78|17
1610818670000|2021-01-16 17:37:50|503.94|499.94|504.33|500.33|504.43|500.43|503.9|499.9|25
1610818680000|2021-01-16 17:38:00|504.36|500.36|504.51|500.51|504.58|500.58|504.33|500.33|25
1610818690000|2021-01-16 17:38:10|504.53|500.53|504.51|500.51|504.53|500.53|504.42|500.42|29
1610818700000|2021-01-16 17:38:20|504.48|500.48|504.28|500.28|504.5|500.5|503.92|499.92|22
1610818710000|2021-01-16 17:38:30|504.23|500.23|504.19|500.19|504.23|500.23|504.08|500.08|17
1610818720000|2021-01-16 17:38:40|504.2|500.2|504.56|500.56|504.56|500.56|504.19|500.19|16
1610818730000|2021-01-16 17:38:50|504.57|500.57|504.54|500.54|504.63|500.63|504.52|500.52|24
1610818740000|2021-01-16 17:39:00|504.51|500.51|504.29|500.29|504.52|500.52|504.26|500.26|26
1610818750000|2021-01-16 17:39:10|504.31|500.31|504.05|500.05|504.31|500.31|503.85|499.85|33
1610818760000|2021-01-16 17:39:20|504.25|500.25|504.01|500.01|504.25|500.25|503.99|499.99|22
1610818770000|2021-01-16 17:39:30|504.02|500.02|504.13|500.13|504.15|500.15|504.02|500.02|14
1610818780000|2021-01-16 17:39:40|504.14|500.14|504.34|500.34|504.51|500.51|504.14|500.14|25
1610818790000|2021-01-16 17:39:50|504.35|500.35|504.23|500.23|504.41|500.41|504.23|500.23|18
1610818800000|2021-01-16 17:40:00|504.21|500.21|504.07|500.07|504.32|500.32|503.69|499.69|31
1610818810000|2021-01-16 17:40:10|504.06|500.06|504.47|500.47|504.66|500.66|504.06|500.06|19
1610818820000|2021-01-16 17:40:20|504.48|500.48|504.77|500.77|504.77|500.77|504.45|500.45|21
1610818830000|2021-01-16 17:40:30|504.78|500.78|504.53|500.53|504.91|500.91|504.52|500.52|23
1610818840000|2021-01-16 17:40:40|504.52|500.52|504.59|500.59|504.81|500.81|504.35|500.35|20
1610818850000|2021-01-16 17:40:50|504.56|500.56|504.6|500.6|504.69|500.69|504.26|500.26|27
1610818860000|2021-01-16 17:41:00|504.62|500.62|504.64|500.64|504.86|500.86|504.51|500.51|28
1610818870000|2021-01-16 17:41:10|504.63|500.63|504.55|500.55|504.63|500.63|504.42|500.42|24
1610818880000|2021-01-16 17:41:20|504.54|500.54|504.39|500.39|504.54|500.54|504.38|500.38|22
1610818890000|2021-01-16 17:41:30|504.41|500.41|504.36|500.36|504.59|500.59|504.28|500.28|19
1610818900000|2021-01-16 17:41:40|504.32|500.32|504.27|500.27|504.59|500.59|504.14|500.14|27
1610818910000|2021-01-16 17:41:50|504.31|500.31|504.39|500.39|504.41|500.41|504.24|500.24|24
1610818920000|2021-01-16 17:42:00|504.38|500.38|504.29|500.29|504.38|500.38|504.24|500.24|15
1610818930000|2021-01-16 17:42:10|504.27|500.27|503.83|499.83|504.27|500.27|503.83|499.83|23
1610818940000|2021-01-16 17:42:20|503.87|499.87|503.9|499.9|503.95|499.95|503.77|499.77|18
1610818950000|2021-01-16 17:42:30|503.87|499.87|503.81|499.81|503.9|499.9|503.79|499.79|19
1610818960000|2021-01-16 17:42:40|503.75|499.75|504.01|500.01|504.06|500.06|503.75|499.75|25
1610818970000|2021-01-16 17:42:50|504.02|500.02|504.32|500.32|504.44|500.44|504.02|500.02|27
1610818980000|2021-01-16 17:43:00|504.31|500.31|504.63|500.63|504.68|500.68|504.31|500.31|20
1610818990000|2021-01-16 17:43:10|504.64|500.64|504.39|500.39|504.66|500.66|504.38|500.38|18
1610819000000|2021-01-16 17:43:20|504.4|500.4|504.4|500.4|504.46|500.46|504.39|500.39|16
1610819010000|2021-01-16 17:43:30|504.39|500.39|504.67|500.67|504.67|500.67|504.22|500.22|26
1610819020000|2021-01-16 17:43:40|504.66|500.66|504.94|500.94|505.19|501.19|504.33|500.33|22
1610819030000|2021-01-16 17:43:50|504.95|500.95|504.61|500.61|504.95|500.95|504.61|500.61|11
1610819040000|2021-01-16 17:44:00|504.62|500.62|504.48|500.48|504.8|500.8|504.48|500.48|23
1610819050000|2021-01-16 17:44:10|504.53|500.53|504.62|500.62|504.62|500.62|504.52|500.52|12
1610819060000|2021-01-16 17:44:20|504.58|500.58|504.73|500.73|504.79|500.79|504.51|500.51|12
1610819070000|2021-01-16 17:44:30|504.7|500.7|504.64|500.64|504.7|500.7|504.53|500.53|24
1610819080000|2021-01-16 17:44:40|504.65|500.65|504.41|500.41|504.72|500.72|504.4|500.4|25
1610819090000|2021-01-16 17:44:50|504.42|500.42|504.38|500.38|504.44|500.44|504.22|500.22|22
1610819100000|2021-01-16 17:45:00|504.39|500.39|504.36|500.36|504.42|500.42|504.3|500.3|20
1610819110000|2021-01-16 17:45:10|504.34|500.34|504.35|500.35|504.48|500.48|504.2|500.2|17
1610819120000|2021-01-16 17:45:20|504.34|500.34|504.1|500.1|504.39|500.39|504.1|500.1|22
1610819130000|2021-01-16 17:45:30|504.08|500.08|503.72|499.72|504.09|500.09|503.65|499.65|16
1610819140000|2021-01-16 17:45:40|503.8|499.8|504.04|500.04|504.38|500.38|503.8|499.8|33
1610819150000|2021-01-16 17:45:50|504.03|500.03|503.99|499.99|504.06|500.06|503.93|499.93|27
1610819160000|2021-01-16 17:46:00|503.98|499.98|504.34|500.34|504.37|500.37|503.98|499.98|28
1610819170000|2021-01-16 17:46:10|504.33|500.33|504.37|500.37|504.43|500.43|504.27|500.27|21
1610819180000|2021-01-16 17:46:20|504.39|500.39|504.19|500.19|504.46|500.46|504.18|500.18|21
1610819190000|2021-01-16 17:46:30|504.18|500.18|504.35|500.35|504.72|500.72|504.16|500.16|25
1610819200000|2021-01-16 17:46:40|504.36|500.36|503.87|499.87|504.36|500.36|503.87|499.87|24
1610819210000|2021-01-16 17:46:50|503.85|499.85|503.41|499.41|503.85|499.85|503.29|499.29|25
1610819220000|2021-01-16 17:47:00|503.42|499.42|503.18|499.18|503.61|499.61|503.04|499.04|32
1610819230000|2021-01-16 17:47:10|503.22|499.22|503.62|499.62|503.64|499.64|503.22|499.22|30
1610819240000|2021-01-16 17:47:20|503.63|499.63|503.59|499.59|503.76|499.76|503.33|499.33|28
1610819250000|2021-01-16 17:47:30|503.58|499.58|503.52|499.52|503.58|499.58|503.33|499.33|24
1610819260000|2021-01-16 17:47:40|503.5|499.5|503.51|499.51|503.53|499.53|503.37|499.37|22
1610819270000|2021-01-16 17:47:50|503.52|499.52|503.65|499.65|503.76|499.76|503.48|499.48|28
1610819280000|2021-01-16 17:48:00|503.64|499.64|503.69|499.69|503.71|499.71|503.61|499.61|20
1610819290000|2021-01-16 17:48:10|503.68|499.68|503.73|499.73|503.83|499.83|503.66|499.66|20
1610819300000|2021-01-16 17:48:20|503.74|499.74|503.83|499.83|503.83|499.83|503.71|499.71|18
1610819310000|2021-01-16 17:48:30|503.85|499.85|504.42|500.42|504.42|500.42|503.85|499.85|10
1610819320000|2021-01-16 17:48:40|504.41|500.41|504.8|500.8|504.8|500.8|504.41|500.41|13
1610819330000|2021-01-16 17:48:50|504.87|500.87|505|501|505|501|504.85|500.85|8
1610819340000|2021-01-16 17:49:00|504.97|500.97|504.88|500.88|504.97|500.97|504.84|500.84|20
1610819350000|2021-01-16 17:49:10|504.97|500.97|504.98|500.98|504.98|500.98|504.96|500.96|7
1610819360000|2021-01-16 17:49:20|504.99|500.99|505.36|501.36|505.38|501.38|504.99|500.99|19
1610819370000|2021-01-16 17:49:30|505.38|501.38|505.51|501.51|505.51|501.51|505.28|501.28|20
1610819380000|2021-01-16 17:49:40|505.56|501.56|505.67|501.67|505.72|501.72|505.54|501.54|21
1610819390000|2021-01-16 17:49:50|505.7|501.7|505.69|501.69|505.7|501.7|505.55|501.55|16
1610819400000|2021-01-16 17:50:00|505.7|501.7|505.26|501.26|505.89|501.89|505.25|501.25|21
1610819410000|2021-01-16 17:50:10|505.24|501.24|505.42|501.42|505.63|501.63|505.21|501.21|25
1610819420000|2021-01-16 17:50:20|505.41|501.41|505.37|501.37|505.44|501.44|505.34|501.34|17
1610819430000|2021-01-16 17:50:30|505.36|501.36|505.63|501.63|505.64|501.64|505.34|501.34|14
1610819440000|2021-01-16 17:50:40|505.62|501.62|505.4|501.4|505.62|501.62|505.38|501.38|19
1610819450000|2021-01-16 17:50:50|505.39|501.39|505.46|501.46|505.52|501.52|505.39|501.39|14
1610819460000|2021-01-16 17:51:00|505.45|501.45|505.45|501.45|505.62|501.62|505.37|501.37|23
1610819470000|2021-01-16 17:51:10|505.46|501.46|505.52|501.52|505.52|501.52|505.42|501.42|21
1610819480000|2021-01-16 17:51:20|505.55|501.55|505.65|501.65|505.76|501.76|505.55|501.55|13
1610819490000|2021-01-16 17:51:30|505.69|501.69|505.49|501.49|505.69|501.69|505.48|501.48|13
1610819500000|2021-01-16 17:51:40|505.48|501.48|505.08|501.08|505.48|501.48|505.08|501.08|26
1610819510000|2021-01-16 17:51:50|505.04|501.04|504.67|500.67|505.06|501.06|504.54|500.54|27
1610819520000|2021-01-16 17:52:00|504.69|500.69|504.92|500.92|505.15|501.15|504.69|500.69|22
1610819530000|2021-01-16 17:52:10|504.91|500.91|505.05|501.05|505.25|501.25|504.8|500.8|25
1610819540000|2021-01-16 17:52:20|505.04|501.04|504.64|500.64|505.05|501.05|504.63|500.63|23
1610819550000|2021-01-16 17:52:30|504.62|500.62|504.54|500.54|504.69|500.69|504.54|500.54|20
1610819560000|2021-01-16 17:52:40|504.55|500.55|504.06|500.06|504.56|500.56|504.06|500.06|26
1610819570000|2021-01-16 17:52:50|504.12|500.12|503.41|499.41|504.22|500.22|503.39|499.39|35
1610819580000|2021-01-16 17:53:00|503.42|499.42|503.51|499.51|503.59|499.59|503.4|499.4|18
1610819590000|2021-01-16 17:53:10|503.52|499.52|503.45|499.45|503.52|499.52|503.33|499.33|21
1610819600000|2021-01-16 17:53:20|503.46|499.46|503.37|499.37|503.65|499.65|503.36|499.36|30
1610819610000|2021-01-16 17:53:30|503.39|499.39|502.51|498.51|503.39|499.39|502.51|498.51|28
1610819620000|2021-01-16 17:53:40|502.48|498.48|502.59|498.59|502.61|498.61|502.25|498.25|26
1610819630000|2021-01-16 17:53:50|502.6|498.6|502.4|498.4|502.6|498.6|502.4|498.4|20
1610819640000|2021-01-16 17:54:00|502.39|498.39|502.47|498.47|502.53|498.53|502.39|498.39|24
1610819650000|2021-01-16 17:54:10|502.48|498.48|502.55|498.55|502.55|498.55|502.23|498.23|28
1610819660000|2021-01-16 17:54:20|502.56|498.56|502.49|498.49|502.56|498.56|502.45|498.45|16
1610819670000|2021-01-16 17:54:30|502.52|498.52|502.5|498.5|502.87|498.87|502.39|498.39|31
1610819680000|2021-01-16 17:54:40|502.48|498.48|502.02|498.02|502.5|498.5|502|498|21
1610819690000|2021-01-16 17:54:50|502.01|498.01|501.86|497.86|502.01|498.01|501.86|497.86|12
1610819700000|2021-01-16 17:55:00|501.84|497.84|501.72|497.72|501.85|497.85|501.64|497.64|16
1610819710000|2021-01-16 17:55:10|501.8|497.8|501.85|497.85|501.96|497.96|501.77|497.77|22
1610819720000|2021-01-16 17:55:20|501.84|497.84|501.86|497.86|501.92|497.92|501.77|497.77|18
1610819730000|2021-01-16 17:55:30|501.9|497.9|501.94|497.94|501.94|497.94|501.9|497.9|6
1610819740000|2021-01-16 17:55:40|501.93|497.93|501.77|497.77|501.97|497.97|501.73|497.73|14
1610819750000|2021-01-16 17:55:50|501.76|497.76|501.76|497.76|501.8|497.8|501.73|497.73|15
1610819760000|2021-01-16 17:56:00|501.75|497.75|501.32|497.32|501.76|497.76|501.3|497.3|28
1610819770000|2021-01-16 17:56:10|501.33|497.33|501.39|497.39|501.5|497.5|501.26|497.26|26
1610819780000|2021-01-16 17:56:20|501.4|497.4|501.38|497.38|501.78|497.78|501.38|497.38|28
1610819790000|2021-01-16 17:56:30|501.37|497.37|501.38|497.38|501.51|497.51|501.3|497.3|27
1610819800000|2021-01-16 17:56:40|501.37|497.37|501.33|497.33|501.47|497.47|501.33|497.33|15
1610819810000|2021-01-16 17:56:50|501.34|497.34|501.06|497.06|501.35|497.35|501.06|497.06|18
1610819820000|2021-01-16 17:57:00|501.07|497.07|501.03|497.03|501.12|497.12|500.89|496.89|26
1610819830000|2021-01-16 17:57:10|501.04|497.04|500.72|496.72|501.09|497.09|500.69|496.69|20
1610819840000|2021-01-16 17:57:20|500.7|496.7|500.81|496.81|500.9|496.9|500.7|496.7|11
1610819850000|2021-01-16 17:57:30|500.83|496.83|500.79|496.79|500.84|496.84|500.77|496.77|12
1610819860000|2021-01-16 17:57:40|500.78|496.78|500.4|496.4|500.78|496.78|500.4|496.4|16
1610819870000|2021-01-16 17:57:50|500.51|496.51|500.71|496.71|500.81|496.81|500.42|496.42|19
1610819880000|2021-01-16 17:58:00|500.7|496.7|501.38|497.38|501.38|497.38|500.7|496.7|27
1610819890000|2021-01-16 17:58:10|501.39|497.39|501.02|497.02|501.39|497.39|501.02|497.02|26
1610819900000|2021-01-16 17:58:20|500.98|496.98|501.03|497.03|501.1|497.1|500.91|496.91|20
1610819910000|2021-01-16 17:58:30|501.08|497.08|502.12|498.12|502.14|498.14|501.08|497.08|22
1610819920000|2021-01-16 17:58:40|502.14|498.14|502.25|498.25|502.27|498.27|501.96|497.96|24
1610819930000|2021-01-16 17:58:50|502.24|498.24|501.67|497.67|502.25|498.25|501.61|497.61|15
1610819940000|2021-01-16 17:59:00|501.64|497.64|501.38|497.38|501.67|497.67|501.36|497.36|15
1610819950000|2021-01-16 17:59:10|501.35|497.35|501.4|497.4|501.4|497.4|501.35|497.35|10
1610819960000|2021-01-16 17:59:20|501.41|497.41|501.73|497.73|501.73|497.73|501.41|497.41|18
1610819970000|2021-01-16 17:59:30|501.72|497.72|501.62|497.62|501.72|497.72|501.53|497.53|17
1610819980000|2021-01-16 17:59:40|501.56|497.56|501.51|497.51|501.56|497.56|501.42|497.42|19
1610819990000|2021-01-16 17:59:50|501.48|497.48|501.3|497.3|501.48|497.48|501.3|497.3|12
1610820000000|2021-01-16 18:00:00|501.23|497.23|501.31|497.31|501.31|497.31|501.14|497.14|15
1610820010000|2021-01-16 18:00:10|501.33|497.33|501.2|497.2|501.4|497.4|501.14|497.14|23
1610820020000|2021-01-16 18:00:20|501.19|497.19|501.56|497.56|501.56|497.56|501.19|497.19|19
1610820030000|2021-01-16 18:00:30|501.54|497.54|501.43|497.43|501.54|497.54|501.41|497.41|15
1610820040000|2021-01-16 18:00:40|501.45|497.45|501.1|497.1|501.46|497.46|501.1|497.1|20
1610820050000|2021-01-16 18:00:50|501.09|497.09|501.08|497.08|501.1|497.1|501.03|497.03|9
1610820060000|2021-01-16 18:01:00|501.1|497.1|501.19|497.19|501.21|497.21|501.07|497.07|16
1610820070000|2021-01-16 18:01:10|501.18|497.18|501.23|497.23|501.23|497.23|501.13|497.13|14
1610820080000|2021-01-16 18:01:20|501.24|497.24|501.5|497.5|501.88|497.88|501.24|497.24|29
1610820090000|2021-01-16 18:01:30|501.51|497.51|501.05|497.05|501.51|497.51|501.03|497.03|27
1610820100000|2021-01-16 18:01:40|500.95|496.95|501.12|497.12|501.13|497.13|500.92|496.92|19
1610820110000|2021-01-16 18:01:50|501.08|497.08|500.71|496.71|501.08|497.08|500.71|496.71|12
1610820120000|2021-01-16 18:02:00|500.68|496.68|500.61|496.61|500.68|496.68|500.32|496.32|24
1610820130000|2021-01-16 18:02:10|500.47|496.47|500.62|496.62|500.8|496.8|500.47|496.47|21
1610820140000|2021-01-16 18:02:20|500.61|496.61|500.5|496.5|500.68|496.68|500.45|496.45|26
1610820150000|2021-01-16 18:02:30|500.49|496.49|500.51|496.51|500.52|496.52|500.46|496.46|15
1610820160000|2021-01-16 18:02:40|500.49|496.49|500.53|496.53|500.53|496.53|500.47|496.47|12
1610820170000|2021-01-16 18:02:50|500.75|496.75|500.49|496.49|500.78|496.78|500.49|496.49|16
1610820180000|2021-01-16 18:03:00|500.5|496.5|500.5|496.5|500.63|496.63|500.49|496.49|11
1610820190000|2021-01-16 18:03:10|500.52|496.52|499.97|495.97|500.53|496.53|499.97|495.97|22
1610820200000|2021-01-16 18:03:20|499.96|495.96|499.64|495.64|499.96|495.96|499.53|495.53|29
1610820210000|2021-01-16 18:03:30|499.73|495.73|499.62|495.62|499.73|495.73|499.55|495.55|19
1610820220000|2021-01-16 18:03:40|499.64|495.64|499.58|495.58|499.7|495.7|499.58|495.58|27
1610820230000|2021-01-16 18:03:50|499.57|495.57|499.54|495.54|499.6|495.6|499.53|495.53|15
1610820240000|2021-01-16 18:04:00|499.55|495.55|499.42|495.42|499.55|495.55|499.31|495.31|19
1610820250000|2021-01-16 18:04:10|499.43|495.43|499.89|495.89|499.9|495.9|499.42|495.42|34
1610820260000|2021-01-16 18:04:20|499.88|495.88|499.99|495.99|500.31|496.31|499.88|495.88|32
1610820270000|2021-01-16 18:04:30|500.08|496.08|500.24|496.24|500.3|496.3|500.08|496.08|32
1610820280000|2021-01-16 18:04:40|500.25|496.25|500.33|496.33|500.33|496.33|500.13|496.13|23
1610820290000|2021-01-16 18:04:50|500.28|496.28|500.2|496.2|500.41|496.41|499.83|495.83|23
1610820300000|2021-01-16 18:05:00|500.19|496.19|499.5|495.5|500.2|496.2|499.5|495.5|32
1610820310000|2021-01-16 18:05:10|499.51|495.51|499.59|495.59|499.65|495.65|499.48|495.48|27
1610820320000|2021-01-16 18:05:20|499.6|495.6|499.52|495.52|499.66|495.66|499.51|495.51|28
1610820330000|2021-01-16 18:05:30|499.48|495.48|499.55|495.55|499.55|495.55|499.47|495.47|19
1610820340000|2021-01-16 18:05:40|499.53|495.53|499.94|495.94|500.03|496.03|499.53|495.53|32
1610820350000|2021-01-16 18:05:50|499.9|495.9|499.58|495.58|499.94|495.94|499.57|495.57|27
1610820360000|2021-01-16 18:06:00|499.59|495.59|499.37|495.37|499.65|495.65|499.36|495.36|22
1610820370000|2021-01-16 18:06:10|499.39|495.39|500.02|496.02|500.02|496.02|499.33|495.33|27
1610820380000|2021-01-16 18:06:20|500.03|496.03|500.64|496.64|500.65|496.65|500.03|496.03|30
1610820390000|2021-01-16 18:06:30|500.62|496.62|500.61|496.61|500.7|496.7|500.51|496.51|23
1610820400000|2021-01-16 18:06:40|500.58|496.58|500.15|496.15|500.79|496.79|500.15|496.15|27
1610820410000|2021-01-16 18:06:50|500.1|496.1|500.19|496.19|500.2|496.2|500.02|496.02|16
1610820420000|2021-01-16 18:07:00|500.2|496.2|500.35|496.35|500.35|496.35|500.2|496.2|24
1610820430000|2021-01-16 18:07:10|500.38|496.38|500.76|496.76|500.76|496.76|500.37|496.37|18
1610820440000|2021-01-16 18:07:20|500.75|496.75|500.77|496.77|500.82|496.82|500.72|496.72|7
1610820450000|2021-01-16 18:07:30|500.96|496.96|500.83|496.83|500.98|496.98|500.83|496.83|16
1610820460000|2021-01-16 18:07:40|500.86|496.86|501.07|497.07|501.11|497.11|500.71|496.71|23
1610820470000|2021-01-16 18:07:50|501.08|497.08|501.34|497.34|501.4|497.4|501.08|497.08|18
1610820480000|2021-01-16 18:08:00|501.33|497.33|501.46|497.46|501.56|497.56|501.33|497.33|24
1610820490000|2021-01-16 18:08:10|501.41|497.41|501.24|497.24|501.42|497.42|501.06|497.06|24
1610820500000|2021-01-16 18:08:20|501.25|497.25|501.18|497.18|501.35|497.35|501.02|497.02|26
1610820510000|2021-01-16 18:08:30|501.19|497.19|501.02|497.02|501.19|497.19|501|497|17
1610820520000|2021-01-16 18:08:40|501.03|497.03|500.65|496.65|501.07|497.07|500.64|496.64|23
1610820530000|2021-01-16 18:08:50|500.6|496.6|500.86|496.86|500.86|496.86|500.55|496.55|24
1610820540000|2021-01-16 18:09:00|500.85|496.85|501.24|497.24|501.36|497.36|500.85|496.85|22
1610820550000|2021-01-16 18:09:10|501.23|497.23|501.23|497.23|501.24|497.24|501.19|497.19|10
1610820560000|2021-01-16 18:09:20|501.25|497.25|501.32|497.32|501.33|497.33|501.21|497.21|15
1610820570000|2021-01-16 18:09:30|501.35|497.35|501.44|497.44|501.44|497.44|501.35|497.35|14
1610820580000|2021-01-16 18:09:40|501.43|497.43|501.45|497.45|501.46|497.46|501.37|497.37|19
1610820590000|2021-01-16 18:09:50|501.46|497.46|501.54|497.54|501.54|497.54|501.45|497.45|6
1610820600000|2021-01-16 18:10:00|501.58|497.58|501.93|497.93|501.93|497.93|501.57|497.57|10
1610820610000|2021-01-16 18:10:10|501.94|497.94|502.69|498.69|502.71|498.71|501.94|497.94|21
1610820620000|2021-01-16 18:10:20|502.72|498.72|502.68|498.68|502.72|498.72|502.64|498.64|9
1610820630000|2021-01-16 18:10:30|502.67|498.67|502.43|498.43|502.7|498.7|502.43|498.43|17
1610820640000|2021-01-16 18:10:40|502.41|498.41|502.46|498.46|502.49|498.49|502.41|498.41|18
1610820650000|2021-01-16 18:10:50|502.48|498.48|502.05|498.05|502.5|498.5|502.05|498.05|27
1610820660000|2021-01-16 18:11:00|502.06|498.06|502.16|498.16|502.16|498.16|501.93|497.93|23
1610820670000|2021-01-16 18:11:10|502.15|498.15|502.12|498.12|502.16|498.16|501.9|497.9|26
1610820680000|2021-01-16 18:11:20|502.13|498.13|502.37|498.37|502.39|498.39|502.11|498.11|22
1610820690000|2021-01-16 18:11:30|502.38|498.38|502.23|498.23|502.52|498.52|502.23|498.23|23
1610820700000|2021-01-16 18:11:40|502.19|498.19|502.39|498.39|502.42|498.42|502.19|498.19|24
1610820710000|2021-01-16 18:11:50|502.37|498.37|502.39|498.39|502.42|498.42|502.36|498.36|19
1610820720000|2021-01-16 18:12:00|502.37|498.37|501.95|497.95|502.37|498.37|501.9|497.9|19
1610820730000|2021-01-16 18:12:10|501.96|497.96|502.11|498.11|502.15|498.15|501.85|497.85|22
1610820740000|2021-01-16 18:12:20|502.13|498.13|502.44|498.44|502.44|498.44|502.13|498.13|20
1610820750000|2021-01-16 18:12:30|502.49|498.49|502.58|498.58|502.6|498.6|502.49|498.49|11
1610820760000|2021-01-16 18:12:40|502.59|498.59|502.64|498.64|502.65|498.65|502.58|498.58|9
1610820770000|2021-01-16 18:12:50|502.62|498.62|502.52|498.52|502.63|498.63|502.4|498.4|21
1610820780000|2021-01-16 18:13:00|502.51|498.51|502.57|498.57|502.58|498.58|502.51|498.51|11
1610820790000|2021-01-16 18:13:10|502.52|498.52|502.51|498.51|502.52|498.52|502.43|498.43|12
1610820800000|2021-01-16 18:13:20|502.52|498.52|502.56|498.56|502.56|498.56|502.52|498.52|5
1610820810000|2021-01-16 18:13:30|502.57|498.57|502.48|498.48|502.57|498.57|502.39|498.39|22
1610820820000|2021-01-16 18:13:40|502.49|498.49|502.5|498.5|502.54|498.54|502.47|498.47|13
1610820830000|2021-01-16 18:13:50|502.56|498.56|502.48|498.48|502.58|498.58|502.46|498.46|13
1610820840000|2021-01-16 18:14:00|502.46|498.46|502.36|498.36|502.46|498.46|502.25|498.25|21
1610820850000|2021-01-16 18:14:10|502.32|498.32|502.62|498.62|502.62|498.62|502.31|498.31|20
1610820860000|2021-01-16 18:14:20|502.64|498.64|502.72|498.72|502.73|498.73|502.64|498.64|13
1610820870000|2021-01-16 18:14:30|502.71|498.71|502.62|498.62|502.71|498.71|502.61|498.61|14
1610820880000|2021-01-16 18:14:40|502.61|498.61|502.58|498.58|502.64|498.64|502.56|498.56|15
1610820890000|2021-01-16 18:14:50|502.6|498.6|502.54|498.54|502.6|498.6|502.53|498.53|13
1610820900000|2021-01-16 18:15:00|502.5|498.5|502.26|498.26|502.52|498.52|502.26|498.26|19
1610820910000|2021-01-16 18:15:10|502.27|498.27|502.17|498.17|502.31|498.31|502.16|498.16|14
1610820920000|2021-01-16 18:15:20|502.18|498.18|502.53|498.53|502.53|498.53|502.18|498.18|23
1610820930000|2021-01-16 18:15:30|502.56|498.56|502.6|498.6|502.84|498.84|502.55|498.55|22
1610820940000|2021-01-16 18:15:40|502.59|498.59|502.59|498.59|502.67|498.67|502.59|498.59|21
1610820950000|2021-01-16 18:15:50|502.63|498.63|502.66|498.66|502.68|498.68|502.62|498.62|21
1610820960000|2021-01-16 18:16:00|502.64|498.64|502.71|498.71|502.71|498.71|502.54|498.54|13
1610820970000|2021-01-16 18:16:10|502.8|498.8|503.29|499.29|503.29|499.29|502.8|498.8|20
1610820980000|2021-01-16 18:16:20|503.47|499.47|503.65|499.65|503.7|499.7|503.47|499.47|17
1610820990000|2021-01-16 18:16:30|503.57|499.57|503|499|503.69|499.69|502.99|498.99|36
1610821000000|2021-01-16 18:16:40|503.03|499.03|503.53|499.53|503.81|499.81|503.03|499.03|33
1610821010000|2021-01-16 18:16:50|503.54|499.54|503.39|499.39|503.55|499.55|503.34|499.34|30
1610821020000|2021-01-16 18:17:00|503.38|499.38|503.3|499.3|503.56|499.56|503.28|499.28|25
1610821030000|2021-01-16 18:17:10|503.29|499.29|503.15|499.15|503.29|499.29|503.07|499.07|24
1610821040000|2021-01-16 18:17:20|503.13|499.13|503.32|499.32|503.4|499.4|503.06|499.06|33
1610821050000|2021-01-16 18:17:30|503.29|499.29|503.11|499.11|503.29|499.29|503.09|499.09|17
1610821060000|2021-01-16 18:17:40|503.1|499.1|503.3|499.3|503.32|499.32|503.1|499.1|24
1610821070000|2021-01-16 18:17:50|503.31|499.31|503.37|499.37|503.38|499.38|503.3|499.3|23
1610821080000|2021-01-16 18:18:00|503.36|499.36|503.4|499.4|503.46|499.46|503.26|499.26|28
1610821090000|2021-01-16 18:18:10|503.39|499.39|503.56|499.56|503.56|499.56|503.38|499.38|23
1610821100000|2021-01-16 18:18:20|503.57|499.57|503.64|499.64|503.65|499.65|503.45|499.45|20
1610821110000|2021-01-16 18:18:30|503.63|499.63|503.6|499.6|503.63|499.63|503.52|499.52|15
1610821120000|2021-01-16 18:18:40|503.54|499.54|503.03|499.03|503.54|499.54|502.98|498.98|28
1610821130000|2021-01-16 18:18:50|503.02|499.02|503.33|499.33|503.33|499.33|502.95|498.95|22
1610821140000|2021-01-16 18:19:00|503.51|499.51|503.37|499.37|503.51|499.51|503.21|499.21|22
1610821150000|2021-01-16 18:19:10|503.36|499.36|503.89|499.89|503.89|499.89|503.36|499.36|23
1610821160000|2021-01-16 18:19:20|503.9|499.9|504|500|504.1|500.1|503.9|499.9|21
1610821170000|2021-01-16 18:19:30|503.95|499.95|503.77|499.77|503.95|499.95|503.77|499.77|23
1610821180000|2021-01-16 18:19:40|503.78|499.78|503.88|499.88|503.93|499.93|503.63|499.63|25
1610821190000|2021-01-16 18:19:50|503.87|499.87|503.86|499.86|503.87|499.87|503.83|499.83|16
1610821200000|2021-01-16 18:20:00|503.84|499.84|503.63|499.63|503.84|499.84|503.63|499.63|20
1610821210000|2021-01-16 18:20:10|503.66|499.66|503.46|499.46|503.66|499.66|503.4|499.4|25
1610821220000|2021-01-16 18:20:20|503.43|499.43|503.47|499.47|503.52|499.52|503.37|499.37|29
1610821230000|2021-01-16 18:20:30|503.49|499.49|503.76|499.76|503.77|499.77|503.48|499.48|18
1610821240000|2021-01-16 18:20:40|503.78|499.78|503.55|499.55|503.79|499.79|503.54|499.54|27
1610821250000|2021-01-16 18:20:50|503.49|499.49|503.62|499.62|503.62|499.62|503.49|499.49|17
1610821260000|2021-01-16 18:21:00|503.61|499.61|503.57|499.57|503.67|499.67|503.57|499.57|17
1610821270000|2021-01-16 18:21:10|503.55|499.55|503.54|499.54|503.56|499.56|503.48|499.48|21
1610821280000|2021-01-16 18:21:20|503.56|499.56|503.94|499.94|504.06|500.06|503.5|499.5|24
1610821290000|2021-01-16 18:21:30|503.95|499.95|503.87|499.87|504.05|500.05|503.84|499.84|19
1610821300000|2021-01-16 18:21:40|503.91|499.91|504.11|500.11|504.12|500.12|503.89|499.89|20
1610821310000|2021-01-16 18:21:50|504.1|500.1|503.89|499.89|504.13|500.13|503.86|499.86|22
1610821320000|2021-01-16 18:22:00|503.88|499.88|503.94|499.94|504.03|500.03|503.84|499.84|29
1610821330000|2021-01-16 18:22:10|503.95|499.95|504.11|500.11|504.11|500.11|503.92|499.92|21
1610821340000|2021-01-16 18:22:20|504.1|500.1|503.93|499.93|504.11|500.11|503.78|499.78|24
1610821350000|2021-01-16 18:22:30|503.95|499.95|504|500|504.02|500.02|503.78|499.78|20
1610821360000|2021-01-16 18:22:40|504.02|500.02|504|500|504.02|500.02|503.94|499.94|23
1610821370000|2021-01-16 18:22:50|504.01|500.01|504.07|500.07|504.07|500.07|503.99|499.99|16
1610821380000|2021-01-16 18:23:00|504.04|500.04|504.09|500.09|504.14|500.14|504.04|500.04|17
1610821390000|2021-01-16 18:23:10|504.1|500.1|503.7|499.7|504.1|500.1|503.68|499.68|19
1610821400000|2021-01-16 18:23:20|503.83|499.83|503.94|499.94|503.95|499.95|503.82|499.82|19
1610821410000|2021-01-16 18:23:30|503.95|499.95|503.27|499.27|503.95|499.95|503.26|499.26|31
1610821420000|2021-01-16 18:23:40|503.28|499.28|503.77|499.77|503.78|499.78|503.28|499.28|20
1610821430000|2021-01-16 18:23:50|503.79|499.79|503.86|499.86|503.88|499.88|503.74|499.74|19
1610821440000|2021-01-16 18:24:00|503.85|499.85|503.73|499.73|503.86|499.86|503.64|499.64|22
1610821450000|2021-01-16 18:24:10|503.72|499.72|503.98|499.98|503.98|499.98|503.72|499.72|20
1610821460000|2021-01-16 18:24:20|504.2|500.2|504|500|504.2|500.2|503.99|499.99|17
1610821470000|2021-01-16 18:24:30|503.99|499.99|503.69|499.69|504|500|503.69|499.69|21
1610821480000|2021-01-16 18:24:40|503.68|499.68|503.68|499.68|503.69|499.69|503.63|499.63|21
1610821490000|2021-01-16 18:24:50|503.69|499.69|503.97|499.97|504.03|500.03|503.69|499.69|27
1610821500000|2021-01-16 18:25:00|503.99|499.99|504.47|500.47|504.6|500.6|503.98|499.98|22
1610821510000|2021-01-16 18:25:10|504.46|500.46|504.23|500.23|504.46|500.46|504.22|500.22|25
1610821520000|2021-01-16 18:25:20|504.24|500.24|504.17|500.17|504.29|500.29|504.17|500.17|14
1610821530000|2021-01-16 18:25:30|504.12|500.12|503.7|499.7|504.12|500.12|503.67|499.67|27
1610821540000|2021-01-16 18:25:40|503.69|499.69|503.71|499.71|503.71|499.71|503.62|499.62|15
1610821550000|2021-01-16 18:25:50|503.72|499.72|503.37|499.37|503.72|499.72|503.37|499.37|14
1610821560000|2021-01-16 18:26:00|503.36|499.36|503.3|499.3|503.37|499.37|503.29|499.29|18
1610821570000|2021-01-16 18:26:10|503.29|499.29|503.6|499.6|503.7|499.7|503.29|499.29|18
1610821580000|2021-01-16 18:26:20|503.58|499.58|503.55|499.55|503.61|499.61|503.48|499.48|24
1610821590000|2021-01-16 18:26:30|503.54|499.54|503.48|499.48|503.54|499.54|503.32|499.32|14
1610821600000|2021-01-16 18:26:40|503.47|499.47|503.25|499.25|503.47|499.47|503.25|499.25|10
1610821610000|2021-01-16 18:26:50|503.27|499.27|502.93|498.93|503.27|499.27|502.91|498.91|14
1610821620000|2021-01-16 18:27:00|502.97|498.97|503.06|499.06|503.1|499.1|502.97|498.97|15
1610821630000|2021-01-16 18:27:10|503.03|499.03|503.25|499.25|503.25|499.25|503.03|499.03|22
1610821640000|2021-01-16 18:27:20|503.24|499.24|503.13|499.13|503.24|499.24|503.12|499.12|12
1610821650000|2021-01-16 18:27:30|503.11|499.11|502.74|498.74|503.11|499.11|502.74|498.74|22
1610821660000|2021-01-16 18:27:40|502.77|498.77|502.66|498.66|502.78|498.78|502.63|498.63|16
1610821670000|2021-01-16 18:27:50|502.61|498.61|502.29|498.29|502.61|498.61|502.23|498.23|19
1610821680000|2021-01-16 18:28:00|502.28|498.28|501.92|497.92|502.28|498.28|501.92|497.92|23
1610821690000|2021-01-16 18:28:10|501.91|497.91|501.52|497.52|501.91|497.91|501.48|497.48|32
1610821700000|2021-01-16 18:28:20|501.51|497.51|501.85|497.85|501.92|497.92|501.51|497.51|28
1610821710000|2021-01-16 18:28:30|501.81|497.81|501.85|497.85|501.95|497.95|501.81|497.81|26
1610821720000|2021-01-16 18:28:40|501.84|497.84|501.83|497.83|501.94|497.94|501.82|497.82|24
1610821730000|2021-01-16 18:28:50|501.84|497.84|501.52|497.52|501.84|497.84|501.33|497.33|28
1610821740000|2021-01-16 18:29:00|501.58|497.58|501.5|497.5|501.93|497.93|501.5|497.5|22
1610821750000|2021-01-16 18:29:10|501.57|497.57|501.55|497.55|501.6|497.6|501.51|497.51|11
1610821760000|2021-01-16 18:29:20|501.59|497.59|501.89|497.89|501.89|497.89|501.59|497.59|13
1610821770000|2021-01-16 18:29:30|501.86|497.86|501.83|497.83|501.86|497.86|501.78|497.78|12
1610821780000|2021-01-16 18:29:40|501.81|497.81|501.74|497.74|501.81|497.81|501.59|497.59|21
1610821790000|2021-01-16 18:29:50|501.81|497.81|502.65|498.65|502.65|498.65|501.81|497.81|26
1610821800000|2021-01-16 18:30:00|502.64|498.64|503.19|499.19|503.25|499.25|502.63|498.63|26
1610821810000|2021-01-16 18:30:10|503.55|499.55|503.69|499.69|503.74|499.74|503.48|499.48|20
1610821820000|2021-01-16 18:30:20|503.74|499.74|503.95|499.95|503.96|499.96|503.56|499.56|27
1610821830000|2021-01-16 18:30:30|503.94|499.94|503.87|499.87|503.94|499.94|503.75|499.75|24
1610821840000|2021-01-16 18:30:40|503.86|499.86|503.49|499.49|503.86|499.86|503.47|499.47|30
1610821850000|2021-01-16 18:30:50|503.47|499.47|503.62|499.62|503.92|499.92|503.46|499.46|26
1610821860000|2021-01-16 18:31:00|503.43|499.43|503.58|499.58|503.78|499.78|503.39|499.39|25
1610821870000|2021-01-16 18:31:10|503.57|499.57|503.55|499.55|503.61|499.61|503.55|499.55|9
1610821880000|2021-01-16 18:31:20|503.52|499.52|503.24|499.24|503.52|499.52|503.24|499.24|20
1610821890000|2021-01-16 18:31:30|503.18|499.18|503.25|499.25|503.26|499.26|503.15|499.15|13
1610821900000|2021-01-16 18:31:40|503.35|499.35|503.01|499.01|503.36|499.36|503|499|25
1610821910000|2021-01-16 18:31:50|503.02|499.02|502.88|498.88|503.07|499.07|502.88|498.88|13
1610821920000|2021-01-16 18:32:00|502.84|498.84|502.36|498.36|502.85|498.85|502.36|498.36|22
1610821930000|2021-01-16 18:32:10|502.37|498.37|501.99|497.99|502.37|498.37|501.66|497.66|31
1610821940000|2021-01-16 18:32:20|501.75|497.75|501.72|497.72|501.88|497.88|501.72|497.72|27
1610821950000|2021-01-16 18:32:30|501.58|497.58|500.91|496.91|501.66|497.66|500.82|496.82|29
1610821960000|2021-01-16 18:32:40|500.89|496.89|500.68|496.68|501.11|497.11|500.67|496.67|33
1610821970000|2021-01-16 18:32:50|500.67|496.67|500.46|496.46|500.68|496.68|500.42|496.42|23
1610821980000|2021-01-16 18:33:00|500.47|496.47|500.66|496.66|500.66|496.66|500.47|496.47|8
1610821990000|2021-01-16 18:33:10|500.68|496.68|500.75|496.75|500.9|496.9|500.68|496.68|26
1610822000000|2021-01-16 18:33:20|500.74|496.74|500.73|496.73|500.74|496.74|500.62|496.62|20
1610822010000|2021-01-16 18:33:30|500.74|496.74|500.73|496.73|500.77|496.77|500.71|496.71|11
1610822020000|2021-01-16 18:33:40|500.69|496.69|500.23|496.23|500.69|496.69|500.22|496.22|26
1610822030000|2021-01-16 18:33:50|500.27|496.27|500.41|496.41|500.49|496.49|500.27|496.27|25
1610822040000|2021-01-16 18:34:00|500.4|496.4|500.4|496.4|500.45|496.45|500.25|496.25|21
1610822050000|2021-01-16 18:34:10|500.39|496.39|500.4|496.4|500.43|496.43|500.38|496.38|15
1610822060000|2021-01-16 18:34:20|500.41|496.41|500.73|496.73|500.77|496.77|500.41|496.41|19
1610822070000|2021-01-16 18:34:30|500.67|496.67|500.65|496.65|500.72|496.72|500.55|496.55|20
1610822080000|2021-01-16 18:34:40|500.64|496.64|500.74|496.74|500.76|496.76|500.64|496.64|14
1610822090000|2021-01-16 18:34:50|500.75|496.75|500.39|496.39|500.83|496.83|500.36|496.36|22
1610822100000|2021-01-16 18:35:00|500.38|496.38|499.61|495.61|500.38|496.38|499.58|495.58|21
1610822110000|2021-01-16 18:35:10|499.6|495.6|499.81|495.81|499.81|495.81|499.59|495.59|21
1610822120000|2021-01-16 18:35:20|499.8|495.8|499.87|495.87|499.87|495.87|499.8|495.8|9
1610822130000|2021-01-16 18:35:30|499.88|495.88|499.8|495.8|499.88|495.88|499.72|495.72|14
1610822140000|2021-01-16 18:35:40|499.79|495.79|499.52|495.52|499.81|495.81|499.52|495.52|17
1610822150000|2021-01-16 18:35:50|499.48|495.48|499.27|495.27|499.48|495.48|499.27|495.27|20
1610822160000|2021-01-16 18:36:00|499.26|495.26|498.99|494.99|499.26|495.26|498.91|494.91|18
1610822170000|2021-01-16 18:36:10|499.02|495.02|499.04|495.04|499.14|495.14|499.02|495.02|17
1610822180000|2021-01-16 18:36:20|499.05|495.05|499.05|495.05|499.1|495.1|499.01|495.01|18
1610822190000|2021-01-16 18:36:30|499.06|495.06|499|495|499.06|495.06|498.99|494.99|13
1610822200000|2021-01-16 18:36:40|498.99|494.99|498.99|494.99|499.03|495.03|498.99|494.99|10
1610822210000|2021-01-16 18:36:50|498.98|494.98|498.65|494.65|499|495|498.65|494.65|13
1610822220000|2021-01-16 18:37:00|498.66|494.66|498.72|494.72|498.76|494.76|498.5|494.5|27
1610822230000|2021-01-16 18:37:10|498.71|494.71|498.43|494.43|498.75|494.75|498.43|494.43|15
1610822240000|2021-01-16 18:37:20|498.44|494.44|498.45|494.45|498.45|494.45|498.41|494.41|13
1610822250000|2021-01-16 18:37:30|498.46|494.46|498.39|494.39|498.46|494.46|498.37|494.37|21
1610822260000|2021-01-16 18:37:40|498.38|494.38|498.38|494.38|498.39|494.39|498.12|494.12|23
1610822270000|2021-01-16 18:37:50|498.37|494.37|498.34|494.34|498.5|494.5|498.31|494.31|18
1610822280000|2021-01-16 18:38:00|498.4|494.4|498.69|494.69|498.84|494.84|498.4|494.4|23
1610822290000|2021-01-16 18:38:10|498.65|494.65|498.67|494.67|498.68|494.68|498.6|494.6|18
1610822300000|2021-01-16 18:38:20|498.66|494.66|498.5|494.5|498.66|494.66|498.47|494.47|19
1610822310000|2021-01-16 18:38:30|498.52|494.52|498.74|494.74|498.74|494.74|498.51|494.51|17
1610822320000|2021-01-16 18:38:40|498.72|494.72|498.57|494.57|498.93|494.93|498.57|494.57|20
1610822330000|2021-01-16 18:38:50|498.85|494.85|498.37|494.37|498.85|494.85|498.37|494.37|24
1610822340000|2021-01-16 18:39:00|498.38|494.38|498.8|494.8|498.83|494.83|498.32|494.32|13
1610822350000|2021-01-16 18:39:10|498.79|494.79|498.89|494.89|498.89|494.89|498.77|494.77|28
1610822360000|2021-01-16 18:39:20|498.86|494.86|499.08|495.08|499.22|495.22|498.86|494.86|25
1610822370000|2021-01-16 18:39:30|499.03|495.03|499.32|495.32|499.36|495.36|499.01|495.01|23
1610822380000|2021-01-16 18:39:40|499.31|495.31|498.88|494.88|499.31|495.31|498.75|494.75|30
1610822390000|2021-01-16 18:39:50|498.87|494.87|498.7|494.7|499.12|495.12|498.7|494.7|26
1610822400000|2021-01-16 18:40:00|498.69|494.69|497.85|493.85|498.7|494.7|497.85|493.85|24
1610822410000|2021-01-16 18:40:10|497.84|493.84|498.01|494.01|498.06|494.06|497.81|493.81|24
1610822420000|2021-01-16 18:40:20|498.03|494.03|497.94|493.94|498.03|494.03|497.82|493.82|27
1610822430000|2021-01-16 18:40:30|497.96|493.96|498.17|494.17|498.27|494.27|497.95|493.95|24
1610822440000|2021-01-16 18:40:40|498.2|494.2|498.78|494.78|498.78|494.78|498.19|494.19|32
1610822450000|2021-01-16 18:40:50|498.8|494.8|499.45|495.45|499.45|495.45|498.7|494.7|27
1610822460000|2021-01-16 18:41:00|499.61|495.61|500.27|496.27|500.3|496.3|499.53|495.53|30
1610822470000|2021-01-16 18:41:10|500.4|496.4|500.8|496.8|501.06|497.06|500.4|496.4|28
1610822480000|2021-01-16 18:41:20|500.82|496.82|500.72|496.72|500.82|496.82|500.54|496.54|22
1610822490000|2021-01-16 18:41:30|500.75|496.75|500.97|496.97|501.02|497.02|500.72|496.72|32
1610822500000|2021-01-16 18:41:40|500.98|496.98|500.97|496.97|501.27|497.27|500.84|496.84|31
1610822510000|2021-01-16 18:41:50|500.96|496.96|501.41|497.41|501.43|497.43|500.36|496.36|28
1610822520000|2021-01-16 18:42:00|501.39|497.39|502.12|498.12|502.12|498.12|501.39|497.39|27
1610822530000|2021-01-16 18:42:10|502.24|498.24|502.86|498.86|502.86|498.86|502.2|498.2|28
1610822540000|2021-01-16 18:42:20|502.85|498.85|502.86|498.86|502.88|498.88|502.84|498.84|16
1610822550000|2021-01-16 18:42:30|502.89|498.89|502.88|498.88|502.98|498.98|502.8|498.8|21
1610822560000|2021-01-16 18:42:40|502.85|498.85|502.87|498.87|502.87|498.87|502.69|498.69|26
1610822570000|2021-01-16 18:42:50|502.91|498.91|502.72|498.72|503.01|499.01|502.67|498.67|28
1610822580000|2021-01-16 18:43:00|502.67|498.67|502.44|498.44|502.73|498.73|502.43|498.43|22
1610822590000|2021-01-16 18:43:10|502.43|498.43|502.41|498.41|502.61|498.61|502.39|498.39|24
1610822600000|2021-01-16 18:43:20|502.4|498.4|502.57|498.57|502.58|498.58|502.36|498.36|28
1610822610000|2021-01-16 18:43:30|502.58|498.58|502.09|498.09|502.6|498.6|502.09|498.09|30
1610822620000|2021-01-16 18:43:40|502.07|498.07|501.63|497.63|502.07|498.07|501.63|497.63|26
1610822630000|2021-01-16 18:43:50|501.64|497.64|500.86|496.86|501.66|497.66|500.85|496.85|27
1610822640000|2021-01-16 18:44:00|500.92|496.92|501.5|497.5|501.51|497.51|500.8|496.8|28
1610822650000|2021-01-16 18:44:10|501.49|497.49|500.94|496.94|501.49|497.49|500.93|496.93|38
1610822660000|2021-01-16 18:44:20|500.91|496.91|500.95|496.95|501|497|500.89|496.89|28
1610822670000|2021-01-16 18:44:30|500.94|496.94|500.85|496.85|500.99|496.99|500.85|496.85|23
1610822680000|2021-01-16 18:44:40|500.83|496.83|500.43|496.43|500.88|496.88|500.42|496.42|26
1610822690000|2021-01-16 18:44:50|500.44|496.44|500.53|496.53|500.66|496.66|500.42|496.42|30
1610822700000|2021-01-16 18:45:00|500.56|496.56|500.34|496.34|500.56|496.56|500.34|496.34|29
1610822710000|2021-01-16 18:45:10|500.3|496.3|500.3|496.3|500.35|496.35|500.29|496.29|23
1610822720000|2021-01-16 18:45:20|500.23|496.23|500.37|496.37|500.37|496.37|500.23|496.23|28
1610822730000|2021-01-16 18:45:30|500.36|496.36|500.22|496.22|500.36|496.36|500.09|496.09|26
1610822740000|2021-01-16 18:45:40|500.21|496.21|499.9|495.9|500.22|496.22|499.69|495.69|34
1610822750000|2021-01-16 18:45:50|499.94|495.94|499.55|495.55|499.94|495.94|499.54|495.54|26
1610822760000|2021-01-16 18:46:00|499.56|495.56|499.35|495.35|499.57|495.57|499.34|495.34|32
1610822770000|2021-01-16 18:46:10|499.34|495.34|499.21|495.21|499.35|495.35|499.16|495.16|30
1610822780000|2021-01-16 18:46:20|499.18|495.18|498.8|494.8|499.18|495.18|498.7|494.7|19
1610822790000|2021-01-16 18:46:30|498.78|494.78|498.74|494.74|499.13|495.13|498.74|494.74|26
1610822800000|2021-01-16 18:46:40|498.73|494.73|498.32|494.32|498.73|494.73|498.31|494.31|16
1610822810000|2021-01-16 18:46:50|498.34|494.34|498.42|494.42|498.43|494.43|498.27|494.27|18
1610822820000|2021-01-16 18:47:00|498.44|494.44|498.66|494.66|498.76|494.76|498.44|494.44|23
1610822830000|2021-01-16 18:47:10|498.68|494.68|498.55|494.55|498.68|494.68|498.48|494.48|25
1610822840000|2021-01-16 18:47:20|498.54|494.54|498.73|494.73|498.75|494.75|498.54|494.54|17
1610822850000|2021-01-16 18:47:30|498.72|494.72|498.42|494.42|498.72|494.72|498.42|494.42|18
1610822860000|2021-01-16 18:47:40|498.4|494.4|498.59|494.59|498.59|494.59|498.38|494.38|16
1610822870000|2021-01-16 18:47:50|498.58|494.58|498.44|494.44|498.59|494.59|498.44|494.44|21
1610822880000|2021-01-16 18:48:00|498.45|494.45|498.52|494.52|498.56|494.56|498.44|494.44|19
1610822890000|2021-01-16 18:48:10|498.51|494.51|498.64|494.64|498.65|494.65|498.47|494.47|24
1610822900000|2021-01-16 18:48:20|498.66|494.66|498.56|494.56|498.68|494.68|498.55|494.55|24
1610822910000|2021-01-16 18:48:30|498.58|494.58|498.49|494.49|498.58|494.58|498.49|494.49|12
1610822920000|2021-01-16 18:48:40|498.47|494.47|498.31|494.31|498.47|494.47|498.29|494.29|11
1610822930000|2021-01-16 18:48:50|498.29|494.29|498.48|494.48|498.48|494.48|498.29|494.29|10
1610822940000|2021-01-16 18:49:00|498.49|494.49|499.15|495.15|499.15|495.15|498.49|494.49|26
1610822950000|2021-01-16 18:49:10|499.37|495.37|500.17|496.17|500.22|496.22|499.27|495.27|27
1610822960000|2021-01-16 18:49:20|500.18|496.18|500.35|496.35|500.77|496.77|500.18|496.18|36
1610822970000|2021-01-16 18:49:30|500.37|496.37|499.9|495.9|500.37|496.37|499.86|495.86|29
1610822980000|2021-01-16 18:49:40|499.88|495.88|499.99|495.99|500|496|499.83|495.83|30
1610822990000|2021-01-16 18:49:50|500.06|496.06|499.95|495.95|500.07|496.07|499.95|495.95|24
1610823000000|2021-01-16 18:50:00|499.97|495.97|499.94|495.94|500.07|496.07|499.86|495.86|26
1610823010000|2021-01-16 18:50:10|500.02|496.02|500.25|496.25|500.46|496.46|500.02|496.02|27
1610823020000|2021-01-16 18:50:20|500.24|496.24|500.28|496.28|500.51|496.51|500.23|496.23|31
1610823030000|2021-01-16 18:50:30|500.18|496.18|500.26|496.26|500.37|496.37|500.17|496.17|30
1610823040000|2021-01-16 18:50:40|500.27|496.27|499.76|495.76|500.27|496.27|499.69|495.69|33
1610823050000|2021-01-16 18:50:50|499.75|495.75|499.74|495.74|499.8|495.8|499.74|495.74|8
1610823060000|2021-01-16 18:51:00|499.75|495.75|499.94|495.94|499.96|495.96|499.75|495.75|18
1610823070000|2021-01-16 18:51:10|499.93|495.93|499.44|495.44|499.93|495.93|499.41|495.41|25
1610823080000|2021-01-16 18:51:20|499.42|495.42|499.2|495.2|499.45|495.45|499.2|495.2|22
1610823090000|2021-01-16 18:51:30|499.19|495.19|499.03|495.03|499.35|495.35|499.01|495.01|19
1610823100000|2021-01-16 18:51:40|499.02|495.02|499.37|495.37|499.37|495.37|499.02|495.02|21
1610823110000|2021-01-16 18:51:50|499.36|495.36|499.21|495.21|499.37|495.37|499.03|495.03|22
1610823120000|2021-01-16 18:52:00|499.24|495.24|498.76|494.76|499.38|495.38|498.74|494.74|30
1610823130000|2021-01-16 18:52:10|498.75|494.75|498.6|494.6|498.76|494.76|498.6|494.6|13
1610823140000|2021-01-16 18:52:20|498.61|494.61|498.81|494.81|498.89|494.89|498.61|494.61|22
1610823150000|2021-01-16 18:52:30|498.77|494.77|498.62|494.62|498.77|494.77|498.59|494.59|17
1610823160000|2021-01-16 18:52:40|498.68|494.68|498.78|494.78|498.8|494.8|498.65|494.65|23
1610823170000|2021-01-16 18:52:50|498.77|494.77|498.8|494.8|498.83|494.83|498.77|494.77|15
1610823180000|2021-01-16 18:53:00|498.79|494.79|498.91|494.91|498.91|494.91|498.58|494.58|26
1610823190000|2021-01-16 18:53:10|498.82|494.82|499.27|495.27|499.37|495.37|498.82|494.82|30
1610823200000|2021-01-16 18:53:20|499.29|495.29|499.15|495.15|499.3|495.3|499.1|495.1|22
1610823210000|2021-01-16 18:53:30|499.13|495.13|498.77|494.77|499.13|495.13|498.7|494.7|24
1610823220000|2021-01-16 18:53:40|498.78|494.78|498.83|494.83|498.88|494.88|498.7|494.7|27
1610823230000|2021-01-16 18:53:50|498.82|494.82|499.2|495.2|499.2|495.2|498.79|494.79|21
1610823240000|2021-01-16 18:54:00|499.21|495.21|498.65|494.65|499.21|495.21|498.65|494.65|27
1610823250000|2021-01-16 18:54:10|498.71|494.71|498.98|494.98|498.99|494.99|498.7|494.7|25
1610823260000|2021-01-16 18:54:20|498.95|494.95|498.93|494.93|498.98|494.98|498.93|494.93|15
1610823270000|2021-01-16 18:54:30|498.94|494.94|498.46|494.46|498.95|494.95|498.46|494.46|23
1610823280000|2021-01-16 18:54:40|498.47|494.47|498.63|494.63|498.63|494.63|498.45|494.45|21
1610823290000|2021-01-16 18:54:50|498.64|494.64|499.15|495.15|499.15|495.15|498.64|494.64|29
1610823300000|2021-01-16 18:55:00|499.14|495.14|499.03|495.03|499.16|495.16|498.95|494.95|17
1610823310000|2021-01-16 18:55:10|499.02|495.02|498.64|494.64|499.02|495.02|498.63|494.63|17
1610823320000|2021-01-16 18:55:20|498.63|494.63|498.28|494.28|498.64|494.64|498.25|494.25|22
1610823330000|2021-01-16 18:55:30|498.26|494.26|498.27|494.27|498.31|494.31|498.21|494.21|19
1610823340000|2021-01-16 18:55:40|498.26|494.26|498.55|494.55|498.64|494.64|498.25|494.25|30
1610823350000|2021-01-16 18:55:50|498.61|494.61|498.58|494.58|498.78|494.78|498.56|494.56|26
1610823360000|2021-01-16 18:56:00|498.62|494.62|498.21|494.21|498.63|494.63|498.21|494.21|22
1610823370000|2021-01-16 18:56:10|498.23|494.23|498|494|498.23|494.23|498|494|21
1610823380000|2021-01-16 18:56:20|497.99|493.99|497.77|493.77|497.99|493.99|497.7|493.7|21
1610823390000|2021-01-16 18:56:30|497.81|493.81|497.86|493.86|497.86|493.86|497.79|493.79|10
1610823400000|2021-01-16 18:56:40|497.84|493.84|497.55|493.55|497.85|493.85|497.55|493.55|17
1610823410000|2021-01-16 18:56:50|497.56|493.56|497.59|493.59|497.61|493.61|497.46|493.46|24
1610823420000|2021-01-16 18:57:00|497.62|493.62|497.27|493.27|497.74|493.74|497.27|493.27|27
1610823430000|2021-01-16 18:57:10|497.28|493.28|496.66|492.66|497.28|493.28|496.65|492.65|27
1610823440000|2021-01-16 18:57:20|496.67|492.67|496.37|492.37|496.67|492.67|496.2|492.2|29
1610823450000|2021-01-16 18:57:30|496.38|492.38|496.4|492.4|496.59|492.59|496.35|492.35|26
1610823460000|2021-01-16 18:57:40|496.42|492.42|496.49|492.49|496.5|492.5|496.4|492.4|17
1610823470000|2021-01-16 18:57:50|496.5|492.5|496.58|492.58|496.64|492.64|496.48|492.48|22
1610823480000|2021-01-16 18:58:00|496.59|492.59|496.37|492.37|496.59|492.59|496.33|492.33|23
1610823490000|2021-01-16 18:58:10|496.38|492.38|496.36|492.36|496.38|492.38|496.31|492.31|15
1610823500000|2021-01-16 18:58:20|496.38|492.38|496.35|492.35|496.58|492.58|496.35|492.35|21
1610823510000|2021-01-16 18:58:30|496.36|492.36|495.85|491.85|496.37|492.37|495.85|491.85|17
1610823520000|2021-01-16 18:58:40|495.77|491.77|495.05|491.05|495.77|491.77|494.76|490.76|35
1610823530000|2021-01-16 18:58:50|495.04|491.04|494.81|490.81|495.1|491.1|494.62|490.62|37
1610823540000|2021-01-16 18:59:00|494.84|490.84|493.6|489.6|494.87|490.87|493.59|489.59|28
1610823550000|2021-01-16 18:59:10|493.64|489.64|492.08|488.08|493.71|489.71|492.08|488.08|36
1610823560000|2021-01-16 18:59:20|492.02|488.02|492.98|488.98|492.99|488.99|491.78|487.78|38
1610823570000|2021-01-16 18:59:30|493.12|489.12|492.07|488.07|493.12|489.12|491.98|487.98|33
1610823580000|2021-01-16 18:59:40|492.21|488.21|492.93|488.93|493.2|489.2|492.21|488.21|33
1610823590000|2021-01-16 18:59:50|492.91|488.91|492.75|488.75|493.06|489.06|492.36|488.36|35
1610823600000|2021-01-16 19:00:00|492.77|488.77|493.03|489.03|493.13|489.13|492.42|488.42|35
1610823610000|2021-01-16 19:00:10|492.95|488.95|492.83|488.83|492.95|488.95|492.47|488.47|31
1610823620000|2021-01-16 19:00:20|492.82|488.82|493.35|489.35|493.41|489.41|492.77|488.77|28
1610823630000|2021-01-16 19:00:30|493.34|489.34|492.78|488.78|493.36|489.36|492.78|488.78|26
1610823640000|2021-01-16 19:00:40|492.77|488.77|492.8|488.8|492.8|488.8|492.25|488.25|33
1610823650000|2021-01-16 19:00:50|492.76|488.76|492.37|488.37|492.9|488.9|492.37|488.37|29
1610823660000|2021-01-16 19:01:00|492.47|488.47|492.47|488.47|492.55|488.55|492.3|488.3|32
1610823670000|2021-01-16 19:01:10|492.54|488.54|492.37|488.37|492.64|488.64|492.32|488.32|33
1610823680000|2021-01-16 19:01:20|492.34|488.34|492.24|488.24|492.4|488.4|492.2|488.2|26
1610823690000|2021-01-16 19:01:30|492.1|488.1|491.45|487.45|492.1|488.1|491.35|487.35|25
1610823700000|2021-01-16 19:01:40|491.39|487.39|490.52|486.52|491.39|487.39|490.5|486.5|30
1610823710000|2021-01-16 19:01:50|490.51|486.51|490.7|486.7|490.7|486.7|490.29|486.29|31
1610823720000|2021-01-16 19:02:00|490.67|486.67|491.08|487.08|491.4|487.4|490.67|486.67|33
1610823730000|2021-01-16 19:02:10|490.88|486.88|490.58|486.58|491.02|487.02|490.54|486.54|37
1610823740000|2021-01-16 19:02:20|490.53|486.53|490.33|486.33|490.6|486.6|490.2|486.2|31
1610823750000|2021-01-16 19:02:30|490.3|486.3|490.63|486.63|490.7|486.7|489.7|485.7|34
1610823760000|2021-01-16 19:02:40|490.62|486.62|491.32|487.32|491.4|487.4|490.62|486.62|34
1610823770000|2021-01-16 19:02:50|491.31|487.31|491.29|487.29|491.55|487.55|491.07|487.07|36
1610823780000|2021-01-16 19:03:00|491.25|487.25|491.75|487.75|491.75|487.75|491.18|487.18|34
1610823790000|2021-01-16 19:03:10|491.77|487.77|491.72|487.72|492.13|488.13|491.72|487.72|33
1610823800000|2021-01-16 19:03:20|491.73|487.73|492.3|488.3|492.35|488.35|491.68|487.68|33
1610823810000|2021-01-16 19:03:30|492.29|488.29|492.81|488.81|492.91|488.91|492.14|488.14|26
1610823820000|2021-01-16 19:03:40|492.86|488.86|493.25|489.25|493.26|489.26|492.86|488.86|25
1610823830000|2021-01-16 19:03:50|493.29|489.29|493.16|489.16|493.81|489.81|493.16|489.16|30
1610823840000|2021-01-16 19:04:00|493.2|489.2|492.69|488.69|493.23|489.23|492.66|488.66|33
1610823850000|2021-01-16 19:04:10|492.68|488.68|493.77|489.77|493.77|489.77|492.59|488.59|37
1610823860000|2021-01-16 19:04:20|493.82|489.82|493.83|489.83|493.96|489.96|493.81|489.81|29
1610823870000|2021-01-16 19:04:30|493.85|489.85|494.5|490.5|494.5|490.5|493.85|489.85|30
1610823880000|2021-01-16 19:04:40|494.42|490.42|494.61|490.61|494.87|490.87|494.41|490.41|35
1610823890000|2021-01-16 19:04:50|494.71|490.71|495.14|491.14|495.41|491.41|494.71|490.71|27
1610823900000|2021-01-16 19:05:00|495.16|491.16|495.82|491.82|495.86|491.86|495.16|491.16|31
1610823910000|2021-01-16 19:05:10|495.81|491.81|496.14|492.14|496.27|492.27|495.81|491.81|29
1610823920000|2021-01-16 19:05:20|496.17|492.17|495.78|491.78|496.25|492.25|495.49|491.49|36
1610823930000|2021-01-16 19:05:30|495.8|491.8|496.12|492.12|496.13|492.13|495.71|491.71|35
1610823940000|2021-01-16 19:05:40|496.09|492.09|496.16|492.16|496.19|492.19|495.98|491.98|28
1610823950000|2021-01-16 19:05:50|496.15|492.15|496.47|492.47|496.48|492.48|496.13|492.13|30
1610823960000|2021-01-16 19:06:00|496.51|492.51|495.92|491.92|496.52|492.52|495.92|491.92|32
1610823970000|2021-01-16 19:06:10|495.91|491.91|495.69|491.69|496.1|492.1|495.69|491.69|31
1610823980000|2021-01-16 19:06:20|495.68|491.68|495.32|491.32|495.69|491.69|495.28|491.28|31
1610823990000|2021-01-16 19:06:30|495.25|491.25|494.78|490.78|495.73|491.73|494.78|490.78|35
1610824000000|2021-01-16 19:06:40|494.81|490.81|495.12|491.12|495.2|491.2|494.8|490.8|27
1610824010000|2021-01-16 19:06:50|495.18|491.18|495.49|491.49|495.54|491.54|495|491|38
1610824020000|2021-01-16 19:07:00|495.5|491.5|496.44|492.44|496.58|492.58|495.5|491.5|34
1610824030000|2021-01-16 19:07:10|496.4|492.4|496.43|492.43|496.51|492.51|496.31|492.31|33
1610824040000|2021-01-16 19:07:20|496.44|492.44|495.82|491.82|496.44|492.44|495.71|491.71|31
1610824050000|2021-01-16 19:07:30|495.84|491.84|496.32|492.32|496.32|492.32|495.8|491.8|27
1610824060000|2021-01-16 19:07:40|496.33|492.33|496.55|492.55|496.88|492.88|496.33|492.33|31
1610824070000|2021-01-16 19:07:50|496.6|492.6|496.53|492.53|496.61|492.61|496.49|492.49|21
1610824080000|2021-01-16 19:08:00|496.52|492.52|496.64|492.64|496.77|492.77|496.43|492.43|27
1610824090000|2021-01-16 19:08:10|496.67|492.67|496.55|492.55|496.67|492.67|496.5|492.5|27
1610824100000|2021-01-16 19:08:20|496.54|492.54|496.69|492.69|496.7|492.7|496.54|492.54|23
1610824110000|2021-01-16 19:08:30|496.65|492.65|496.77|492.77|496.77|492.77|496.53|492.53|23
1610824120000|2021-01-16 19:08:40|496.8|492.8|496.92|492.92|496.92|492.92|496.77|492.77|27
1610824130000|2021-01-16 19:08:50|497.01|493.01|497.14|493.14|497.28|493.28|496.89|492.89|28
1610824140000|2021-01-16 19:09:00|497.11|493.11|497.34|493.34|497.5|493.5|497.03|493.03|23
1610824150000|2021-01-16 19:09:10|497.33|493.33|498.28|494.28|498.28|494.28|497.33|493.33|30
1610824160000|2021-01-16 19:09:20|498.2|494.2|498.42|494.42|498.44|494.44|498.13|494.13|29
1610824170000|2021-01-16 19:09:30|498.44|494.44|498.16|494.16|498.44|494.44|498.01|494.01|29
1610824180000|2021-01-16 19:09:40|498.17|494.17|498.17|494.17|498.65|494.65|498.17|494.17|34
1610824190000|2021-01-16 19:09:50|498.15|494.15|497.68|493.68|498.15|494.15|497.64|493.64|28
1610824200000|2021-01-16 19:10:00|497.65|493.65|496.72|492.72|497.7|493.7|496.67|492.67|30
1610824210000|2021-01-16 19:10:10|496.77|492.77|496.49|492.49|496.98|492.98|496.49|492.49|32
1610824220000|2021-01-16 19:10:20|496.47|492.47|497.18|493.18|497.18|493.18|496.47|492.47|38
1610824230000|2021-01-16 19:10:30|497.2|493.2|497.06|493.06|497.38|493.38|497.04|493.04|33
1610824240000|2021-01-16 19:10:40|497.05|493.05|496.4|492.4|497.05|493.05|496.3|492.3|31
1610824250000|2021-01-16 19:10:50|496.39|492.39|496.33|492.33|496.42|492.42|496.2|492.2|25
1610824260000|2021-01-16 19:11:00|496.3|492.3|496.37|492.37|496.43|492.43|496.2|492.2|30
1610824270000|2021-01-16 19:11:10|496.44|492.44|496.01|492.01|496.45|492.45|495.98|491.98|30
1610824280000|2021-01-16 19:11:20|496.02|492.02|496.05|492.05|496.05|492.05|495.95|491.95|28
1610824290000|2021-01-16 19:11:30|496.07|492.07|496.45|492.45|496.96|492.96|496.07|492.07|27
1610824300000|2021-01-16 19:11:40|496.47|492.47|496.59|492.59|496.7|492.7|496.47|492.47|24
1610824310000|2021-01-16 19:11:50|496.53|492.53|496.98|492.98|496.99|492.99|496.53|492.53|23
1610824320000|2021-01-16 19:12:00|496.92|492.92|497.38|493.38|497.38|493.38|496.92|492.92|21
1610824330000|2021-01-16 19:12:10|497.28|493.28|498.83|494.83|498.85|494.85|497.05|493.05|27
1610824340000|2021-01-16 19:12:20|498.85|494.85|498.38|494.38|498.85|494.85|498.32|494.32|27
1610824350000|2021-01-16 19:12:30|498.37|494.37|497.98|493.98|498.48|494.48|497.87|493.87|23
1610824360000|2021-01-16 19:12:40|497.84|493.84|497.95|493.95|497.95|493.95|497.46|493.46|31
1610824370000|2021-01-16 19:12:50|498.01|494.01|497.89|493.89|498.01|494.01|497.81|493.81|26
1610824380000|2021-01-16 19:13:00|497.87|493.87|498.28|494.28|498.3|494.3|497.86|493.86|27
1610824390000|2021-01-16 19:13:10|498.27|494.27|498.22|494.22|498.33|494.33|498.14|494.14|29
1610824400000|2021-01-16 19:13:20|498.23|494.23|497.78|493.78|498.23|494.23|497.77|493.77|24
1610824410000|2021-01-16 19:13:30|497.75|493.75|497.94|493.94|497.96|493.96|497.75|493.75|25
1610824420000|2021-01-16 19:13:40|497.93|493.93|498.05|494.05|498.07|494.07|497.38|493.38|36
1610824430000|2021-01-16 19:13:50|498.09|494.09|498.07|494.07|498.12|494.12|497.92|493.92|25
1610824440000|2021-01-16 19:14:00|498.06|494.06|498.34|494.34|498.34|494.34|498.04|494.04|25
1610824450000|2021-01-16 19:14:10|498.35|494.35|498.71|494.71|498.71|494.71|498.35|494.35|21
1610824460000|2021-01-16 19:14:20|498.97|494.97|499.01|495.01|499.12|495.12|498.96|494.96|29
1610824470000|2021-01-16 19:14:30|499.02|495.02|498.45|494.45|499.02|495.02|498.33|494.33|27
1610824480000|2021-01-16 19:14:40|498.42|494.42|498.1|494.1|498.42|494.42|497.95|493.95|32
1610824490000|2021-01-16 19:14:50|498.09|494.09|497.53|493.53|498.09|494.09|497.42|493.42|29
1610824500000|2021-01-16 19:15:00|497.54|493.54|498.06|494.06|498.17|494.17|497.54|493.54|34
1610824510000|2021-01-16 19:15:10|498.07|494.07|498.19|494.19|498.23|494.23|497.89|493.89|27
1610824520000|2021-01-16 19:15:20|498.21|494.21|498.4|494.4|498.4|494.4|498.21|494.21|21
1610824530000|2021-01-16 19:15:30|498.43|494.43|498.91|494.91|498.91|494.91|498.43|494.43|29
1610824540000|2021-01-16 19:15:40|498.92|494.92|499.31|495.31|499.45|495.45|498.89|494.89|32
1610824550000|2021-01-16 19:15:50|499.32|495.32|499.12|495.12|499.35|495.35|498.99|494.99|31
1610824560000|2021-01-16 19:16:00|499.18|495.18|498.88|494.88|499.18|495.18|498.82|494.82|32
1610824570000|2021-01-16 19:16:10|498.86|494.86|498.74|494.74|498.89|494.89|498.53|494.53|29
1610824580000|2021-01-16 19:16:20|498.63|494.63|497.97|493.97|498.73|494.73|497.97|493.97|28
1610824590000|2021-01-16 19:16:30|497.96|493.96|497.95|493.95|498.07|494.07|497.88|493.88|28
1610824600000|2021-01-16 19:16:40|497.93|493.93|497.93|493.93|497.96|493.96|497.88|493.88|21
1610824610000|2021-01-16 19:16:50|497.94|493.94|498.32|494.32|498.45|494.45|497.94|493.94|28
1610824620000|2021-01-16 19:17:00|498.31|494.31|497.89|493.89|498.32|494.32|497.74|493.74|30
1610824630000|2021-01-16 19:17:10|497.96|493.96|497.93|493.93|498.12|494.12|497.89|493.89|23
1610824640000|2021-01-16 19:17:20|497.91|493.91|498.47|494.47|498.47|494.47|497.91|493.91|31
1610824650000|2021-01-16 19:17:30|498.48|494.48|498.23|494.23|498.5|494.5|498.04|494.04|31
1610824660000|2021-01-16 19:17:40|498.26|494.26|498.23|494.23|498.28|494.28|498.17|494.17|34
1610824670000|2021-01-16 19:17:50|498.24|494.24|498.26|494.26|498.26|494.26|498.19|494.19|29
1610824680000|2021-01-16 19:18:00|498.21|494.21|498.67|494.67|498.67|494.67|498.21|494.21|30
1610824690000|2021-01-16 19:18:10|498.66|494.66|499.16|495.16|499.16|495.16|498.66|494.66|20
1610824700000|2021-01-16 19:18:20|499.18|495.18|499.08|495.08|499.27|495.27|499.07|495.07|28
1610824710000|2021-01-16 19:18:30|499.09|495.09|499.36|495.36|499.36|495.36|499.05|495.05|22
1610824720000|2021-01-16 19:18:40|499.37|495.37|499|495|499.44|495.44|498.97|494.97|30
1610824730000|2021-01-16 19:18:50|499.02|495.02|499.29|495.29|499.32|495.32|498.99|494.99|22
1610824740000|2021-01-16 19:19:00|499.28|495.28|499.05|495.05|499.3|495.3|499.02|495.02|14
1610824750000|2021-01-16 19:19:10|499.04|495.04|498.89|494.89|499.04|495.04|498.87|494.87|22
1610824760000|2021-01-16 19:19:20|498.88|494.88|499.08|495.08|499.09|495.09|498.88|494.88|20
1610824770000|2021-01-16 19:19:30|499.1|495.1|499.4|495.4|499.4|495.4|499.1|495.1|17
1610824780000|2021-01-16 19:19:40|499.43|495.43|499.86|495.86|499.86|495.86|499.43|495.43|15
1610824790000|2021-01-16 19:19:50|499.85|495.85|499.9|495.9|499.91|495.91|499.77|495.77|17
1610824800000|2021-01-16 19:20:00|499.88|495.88|500.07|496.07|500.07|496.07|499.71|495.71|32
1610824810000|2021-01-16 19:20:10|500.08|496.08|500.67|496.67|500.67|496.67|500.07|496.07|22
1610824820000|2021-01-16 19:20:20|500.66|496.66|501.44|497.44|501.46|497.46|500.66|496.66|18
1610824830000|2021-01-16 19:20:30|501.47|497.47|501.42|497.42|501.49|497.49|501.36|497.36|33
1610824840000|2021-01-16 19:20:40|501.43|497.43|501.42|497.42|501.47|497.47|501.23|497.23|25
1610824850000|2021-01-16 19:20:50|501.41|497.41|500.5|496.5|501.42|497.42|500.45|496.45|25
1610824860000|2021-01-16 19:21:00|500.47|496.47|500.72|496.72|500.72|496.72|500.2|496.2|31
1610824870000|2021-01-16 19:21:10|500.73|496.73|500.95|496.95|500.96|496.96|500.7|496.7|22
1610824880000|2021-01-16 19:21:20|500.94|496.94|501.07|497.07|501.1|497.1|500.89|496.89|28
1610824890000|2021-01-16 19:21:30|501.03|497.03|500.39|496.39|501.19|497.19|500.39|496.39|26
1610824900000|2021-01-16 19:21:40|500.26|496.26|500.09|496.09|500.26|496.26|499.85|495.85|31
1610824910000|2021-01-16 19:21:50|500.11|496.11|500.26|496.26|500.26|496.26|500.06|496.06|22
1610824920000|2021-01-16 19:22:00|500.29|496.29|499.91|495.91|500.57|496.57|499.8|495.8|31
1610824930000|2021-01-16 19:22:10|499.92|495.92|499.93|495.93|499.94|495.94|499.85|495.85|23
1610824940000|2021-01-16 19:22:20|499.96|495.96|500.07|496.07|500.14|496.14|499.94|495.94|30
1610824950000|2021-01-16 19:22:30|500.04|496.04|500.21|496.21|500.36|496.36|500.04|496.04|27
1610824960000|2021-01-16 19:22:40|500.16|496.16|499.82|495.82|500.16|496.16|499.8|495.8|25
1610824970000|2021-01-16 19:22:50|499.81|495.81|499.86|495.86|499.86|495.86|499.78|495.78|20
1610824980000|2021-01-16 19:23:00|499.83|495.83|500.08|496.08|500.09|496.09|499.57|495.57|29
1610824990000|2021-01-16 19:23:10|500.04|496.04|499.58|495.58|500.11|496.11|499.53|495.53|31
1610825000000|2021-01-16 19:23:20|499.62|495.62|499.64|495.64|499.67|495.67|499.32|495.32|31
1610825010000|2021-01-16 19:23:30|499.65|495.65|499.58|495.58|499.65|495.65|499.41|495.41|21
1610825020000|2021-01-16 19:23:40|499.51|495.51|499.58|495.58|499.6|495.6|499.39|495.39|31
1610825030000|2021-01-16 19:23:50|499.62|495.62|499.67|495.67|499.93|495.93|499.62|495.62|29
1610825040000|2021-01-16 19:24:00|499.7|495.7|500.17|496.17|500.21|496.21|499.69|495.69|28
1610825050000|2021-01-16 19:24:10|500.18|496.18|500.35|496.35|500.47|496.47|500.17|496.17|26
1610825060000|2021-01-16 19:24:20|500.36|496.36|500.77|496.77|500.88|496.88|500.36|496.36|20
1610825070000|2021-01-16 19:24:30|500.75|496.75|500.74|496.74|500.88|496.88|500.73|496.73|14
1610825080000|2021-01-16 19:24:40|500.73|496.73|500.59|496.59|500.77|496.77|500.08|496.08|28
1610825090000|2021-01-16 19:24:50|500.61|496.61|501.08|497.08|501.08|497.08|500.54|496.54|20
1610825100000|2021-01-16 19:25:00|501.02|497.02|501.29|497.29|501.29|497.29|500.87|496.87|23
1610825110000|2021-01-16 19:25:10|501.24|497.24|501.15|497.15|501.29|497.29|500.92|496.92|25
1610825120000|2021-01-16 19:25:20|501.16|497.16|501.29|497.29|501.3|497.3|501.14|497.14|20
1610825130000|2021-01-16 19:25:30|501.27|497.27|501.87|497.87|502.11|498.11|501.27|497.27|23
1610825140000|2021-01-16 19:25:40|501.84|497.84|501.97|497.97|501.97|497.97|501.55|497.55|27
1610825150000|2021-01-16 19:25:50|501.96|497.96|502.25|498.25|502.26|498.26|501.76|497.76|30
1610825160000|2021-01-16 19:26:00|502.26|498.26|501.78|497.78|502.26|498.26|501.69|497.69|30
1610825170000|2021-01-16 19:26:10|501.74|497.74|501.59|497.59|501.74|497.74|501.5|497.5|22
1610825180000|2021-01-16 19:26:20|501.6|497.6|501|497|501.63|497.63|500.88|496.88|28
1610825190000|2021-01-16 19:26:30|500.99|496.99|500.26|496.26|501|497|499.89|495.89|26
1610825200000|2021-01-16 19:26:40|500.35|496.35|500.4|496.4|500.61|496.61|500.32|496.32|15
1610825210000|2021-01-16 19:26:50|500.41|496.41|500.3|496.3|500.41|496.41|500.1|496.1|24
1610825220000|2021-01-16 19:27:00|500.33|496.33|500.49|496.49|500.67|496.67|500.32|496.32|29
1610825230000|2021-01-16 19:27:10|500.54|496.54|500.93|496.93|500.93|496.93|500.54|496.54|27
1610825240000|2021-01-16 19:27:20|500.94|496.94|501.27|497.27|501.27|497.27|500.84|496.84|23
1610825250000|2021-01-16 19:27:30|501.56|497.56|501.57|497.57|501.67|497.67|501.54|497.54|31
1610825260000|2021-01-16 19:27:40|501.56|497.56|501.96|497.96|502|498|501.55|497.55|22
1610825270000|2021-01-16 19:27:50|501.94|497.94|501.83|497.83|501.95|497.95|501.71|497.71|20
1610825280000|2021-01-16 19:28:00|501.84|497.84|501.74|497.74|501.87|497.87|501.66|497.66|19
1610825290000|2021-01-16 19:28:10|501.69|497.69|501.62|497.62|501.69|497.69|501.46|497.46|27
1610825300000|2021-01-16 19:28:20|501.63|497.63|501.47|497.47|501.91|497.91|501.47|497.47|27
1610825310000|2021-01-16 19:28:30|501.59|497.59|501|497|501.59|497.59|500.97|496.97|34
1610825320000|2021-01-16 19:28:40|501.01|497.01|500.62|496.62|501.01|497.01|500.62|496.62|27
1610825330000|2021-01-16 19:28:50|500.61|496.61|500.9|496.9|500.9|496.9|500.38|496.38|22
1610825340000|2021-01-16 19:29:00|500.83|496.83|500.91|496.91|500.92|496.92|500.75|496.75|22
1610825350000|2021-01-16 19:29:10|500.89|496.89|501.18|497.18|501.24|497.24|500.89|496.89|21
1610825360000|2021-01-16 19:29:20|501.2|497.2|500.77|496.77|501.21|497.21|500.68|496.68|29
1610825370000|2021-01-16 19:29:30|500.76|496.76|500.26|496.26|500.77|496.77|500.26|496.26|26
1610825380000|2021-01-16 19:29:40|500.24|496.24|500.24|496.24|500.44|496.44|500.2|496.2|23
1610825390000|2021-01-16 19:29:50|500.2|496.2|499.75|495.75|500.2|496.2|499.64|495.64|30
1610825400000|2021-01-16 19:30:00|499.74|495.74|499.7|495.7|499.81|495.81|499.4|495.4|25
1610825410000|2021-01-16 19:30:10|499.68|495.68|499.29|495.29|499.72|495.72|499.29|495.29|30
1610825420000|2021-01-16 19:30:20|499.28|495.28|498.99|494.99|499.28|495.28|498.91|494.91|22
1610825430000|2021-01-16 19:30:30|499|495|499.05|495.05|499.17|495.17|498.8|494.8|27
1610825440000|2021-01-16 19:30:40|499.06|495.06|498.89|494.89|499.47|495.47|498.86|494.86|33
1610825450000|2021-01-16 19:30:50|498.93|494.93|498.92|494.92|498.93|494.93|498.88|494.88|15
1610825460000|2021-01-16 19:31:00|498.93|494.93|498.96|494.96|499.02|495.02|498.75|494.75|24
1610825470000|2021-01-16 19:31:10|498.97|494.97|499.22|495.22|499.34|495.34|498.94|494.94|29
1610825480000|2021-01-16 19:31:20|499.33|495.33|499.33|495.33|499.39|495.39|498.99|494.99|30
1610825490000|2021-01-16 19:31:30|499.32|495.32|499.92|495.92|500.07|496.07|499.28|495.28|31
1610825500000|2021-01-16 19:31:40|499.87|495.87|500.72|496.72|500.83|496.83|499.86|495.86|35
1610825510000|2021-01-16 19:31:50|500.77|496.77|501.01|497.01|501.04|497.04|500.73|496.73|27
1610825520000|2021-01-16 19:32:00|501.02|497.02|501.4|497.4|501.45|497.45|501.02|497.02|16
1610825530000|2021-01-16 19:32:10|501.45|497.45|501.63|497.63|501.63|497.63|501.44|497.44|23
1610825540000|2021-01-16 19:32:20|501.65|497.65|501.92|497.92|501.99|497.99|501.65|497.65|27
1610825550000|2021-01-16 19:32:30|501.94|497.94|501.88|497.88|502.22|498.22|501.77|497.77|22
1610825560000|2021-01-16 19:32:40|501.87|497.87|501.79|497.79|501.87|497.87|501.74|497.74|21
1610825570000|2021-01-16 19:32:50|501.78|497.78|501.84|497.84|501.84|497.84|501.78|497.78|9
1610825580000|2021-01-16 19:33:00|501.83|497.83|502.13|498.13|502.38|498.38|501.83|497.83|25
1610825590000|2021-01-16 19:33:10|502.31|498.31|502.27|498.27|502.36|498.36|502.16|498.16|23
1610825600000|2021-01-16 19:33:20|502.3|498.3|502.31|498.31|502.36|498.36|502.22|498.22|22
1610825610000|2021-01-16 19:33:30|502.3|498.3|502.4|498.4|502.45|498.45|502.29|498.29|22
1610825620000|2021-01-16 19:33:40|502.41|498.41|502.14|498.14|502.41|498.41|502.11|498.11|20
1610825630000|2021-01-16 19:33:50|502.13|498.13|502.3|498.3|502.32|498.32|502.13|498.13|18
1610825640000|2021-01-16 19:34:00|502.31|498.31|501.94|497.94|502.31|498.31|501.82|497.82|25
1610825650000|2021-01-16 19:34:10|501.95|497.95|502.18|498.18|502.18|498.18|501.93|497.93|25
1610825660000|2021-01-16 19:34:20|502.19|498.19|501.93|497.93|502.29|498.29|501.93|497.93|20
1610825670000|2021-01-16 19:34:30|501.94|497.94|501.92|497.92|501.95|497.95|501.88|497.88|27
1610825680000|2021-01-16 19:34:40|501.94|497.94|501.97|497.97|502.13|498.13|501.94|497.94|22
1610825690000|2021-01-16 19:34:50|501.99|497.99|501.94|497.94|502.02|498.02|501.93|497.93|25
1610825700000|2021-01-16 19:35:00|501.93|497.93|502|498|502.05|498.05|501.93|497.93|25
1610825710000|2021-01-16 19:35:10|502.03|498.03|502.21|498.21|502.31|498.31|502.03|498.03|22
1610825720000|2021-01-16 19:35:20|502.19|498.19|502.32|498.32|502.34|498.34|502.19|498.19|15
1610825730000|2021-01-16 19:35:30|502.4|498.4|502.28|498.28|502.41|498.41|502.17|498.17|20
1610825740000|2021-01-16 19:35:40|502.34|498.34|502.38|498.38|502.4|498.4|502.2|498.2|21
1610825750000|2021-01-16 19:35:50|502.37|498.37|502.3|498.3|502.44|498.44|502.26|498.26|18
1610825760000|2021-01-16 19:36:00|502.31|498.31|502.2|498.2|502.31|498.31|502.13|498.13|19
1610825770000|2021-01-16 19:36:10|502.19|498.19|502.23|498.23|502.28|498.28|502.16|498.16|21
1610825780000|2021-01-16 19:36:20|502.24|498.24|501.86|497.86|502.27|498.27|501.86|497.86|17
1610825790000|2021-01-16 19:36:30|501.93|497.93|502.26|498.26|502.3|498.3|501.93|497.93|17
1610825800000|2021-01-16 19:36:40|502.3|498.3|502.08|498.08|502.3|498.3|501.86|497.86|26
1610825810000|2021-01-16 19:36:50|502.06|498.06|501.84|497.84|502.06|498.06|501.77|497.77|16
1610825820000|2021-01-16 19:37:00|501.82|497.82|501.73|497.73|501.82|497.82|501.72|497.72|6
1610825830000|2021-01-16 19:37:10|501.72|497.72|500.82|496.82|501.74|497.74|500.81|496.81|34
1610825840000|2021-01-16 19:37:20|500.89|496.89|501.26|497.26|501.3|497.3|500.89|496.89|23
1610825850000|2021-01-16 19:37:30|501.27|497.27|501.21|497.21|501.28|497.28|501.17|497.17|25
1610825860000|2021-01-16 19:37:40|501.22|497.22|501.46|497.46|501.59|497.59|501.05|497.05|31
1610825870000|2021-01-16 19:37:50|501.45|497.45|501.37|497.37|501.45|497.45|501.34|497.34|25
1610825880000|2021-01-16 19:38:00|501.42|497.42|501.42|497.42|501.43|497.43|501.31|497.31|17
1610825890000|2021-01-16 19:38:10|501.43|497.43|501.22|497.22|501.47|497.47|501.13|497.13|27
1610825900000|2021-01-16 19:38:20|501.16|497.16|501.04|497.04|501.19|497.19|501.04|497.04|19
1610825910000|2021-01-16 19:38:30|501.05|497.05|500.79|496.79|501.05|497.05|500.79|496.79|23
1610825920000|2021-01-16 19:38:40|500.81|496.81|501.09|497.09|501.2|497.2|500.79|496.79|29
1610825930000|2021-01-16 19:38:50|501.08|497.08|501.12|497.12|501.14|497.14|501.04|497.04|22
1610825940000|2021-01-16 19:39:00|501.11|497.11|501.37|497.37|501.42|497.42|501.11|497.11|30
1610825950000|2021-01-16 19:39:10|501.33|497.33|501.15|497.15|501.35|497.35|501.13|497.13|23
1610825960000|2021-01-16 19:39:20|501.16|497.16|500.98|496.98|501.21|497.21|500.98|496.98|17
1610825970000|2021-01-16 19:39:30|501|497|500.63|496.63|501|497|500.63|496.63|26
1610825980000|2021-01-16 19:39:40|500.64|496.64|499.38|495.38|500.67|496.67|499.31|495.31|33
1610825990000|2021-01-16 19:39:50|499.35|495.35|498.9|494.9|499.35|495.35|498.86|494.86|33
1610826000000|2021-01-16 19:40:00|499.06|495.06|498.62|494.62|499.06|495.06|498.61|494.61|31
1610826010000|2021-01-16 19:40:10|498.71|494.71|498.93|494.93|499.21|495.21|498.71|494.71|33
1610826020000|2021-01-16 19:40:20|498.9|494.9|498.8|494.8|498.93|494.93|498.71|494.71|30
1610826030000|2021-01-16 19:40:30|498.78|494.78|498.58|494.58|498.81|494.81|498.58|494.58|27
1610826040000|2021-01-16 19:40:40|498.57|494.57|498.06|494.06|498.67|494.67|498.06|494.06|31
1610826050000|2021-01-16 19:40:50|498.07|494.07|498.02|494.02|498.13|494.13|498.02|494.02|19
1610826060000|2021-01-16 19:41:00|498.05|494.05|497.26|493.26|498.06|494.06|497.26|493.26|34
1610826070000|2021-01-16 19:41:10|497.42|493.42|496.77|492.77|497.42|493.42|496.73|492.73|31
1610826080000|2021-01-16 19:41:20|496.84|492.84|498.25|494.25|498.33|494.33|496.84|492.84|37
1610826090000|2021-01-16 19:41:30|498.23|494.23|498.29|494.29|498.46|494.46|498.18|494.18|31
1610826100000|2021-01-16 19:41:40|498.26|494.26|497.67|493.67|498.33|494.33|497.64|493.64|31
1610826110000|2021-01-16 19:41:50|497.68|493.68|497.62|493.62|498.06|494.06|497.54|493.54|30
1610826120000|2021-01-16 19:42:00|497.64|493.64|497.8|493.8|497.85|493.85|497.61|493.61|32
1610826130000|2021-01-16 19:42:10|497.82|493.82|497.4|493.4|497.93|493.93|497.38|493.38|33
1610826140000|2021-01-16 19:42:20|497.42|493.42|497.58|493.58|497.65|493.65|497.39|493.39|25
1610826150000|2021-01-16 19:42:30|497.63|493.63|497.83|493.83|497.91|493.91|497.63|493.63|26
1610826160000|2021-01-16 19:42:40|497.84|493.84|497.56|493.56|497.84|493.84|497.53|493.53|25
1610826170000|2021-01-16 19:42:50|497.57|493.57|497.86|493.86|497.89|493.89|497.57|493.57|25
1610826180000|2021-01-16 19:43:00|497.87|493.87|498.28|494.28|498.37|494.37|497.87|493.87|24
1610826190000|2021-01-16 19:43:10|498.33|494.33|498.67|494.67|498.68|494.68|498.33|494.33|15
1610826200000|2021-01-16 19:43:20|498.66|494.66|498.25|494.25|498.7|494.7|498.21|494.21|30
1610826210000|2021-01-16 19:43:30|498.26|494.26|498.59|494.59|498.8|494.8|498.26|494.26|32
1610826220000|2021-01-16 19:43:40|498.6|494.6|498.08|494.08|498.74|494.74|497.91|493.91|34
1610826230000|2021-01-16 19:43:50|498.09|494.09|498.02|494.02|498.35|494.35|498.02|494.02|26
1610826240000|2021-01-16 19:44:00|498.04|494.04|498.44|494.44|498.55|494.55|498.03|494.03|26
1610826250000|2021-01-16 19:44:10|498.46|494.46|499|495|499|495|498.46|494.46|24
1610826260000|2021-01-16 19:44:20|498.99|494.99|499.23|495.23|499.39|495.39|498.99|494.99|28
1610826270000|2021-01-16 19:44:30|499.22|495.22|499.35|495.35|499.37|495.37|499.09|495.09|30
1610826280000|2021-01-16 19:44:40|499.25|495.25|498.42|494.42|499.25|495.25|498.41|494.41|32
1610826290000|2021-01-16 19:44:50|498.41|494.41|498.21|494.21|498.5|494.5|498.21|494.21|27
1610826300000|2021-01-16 19:45:00|498.15|494.15|498.05|494.05|498.24|494.24|498.02|494.02|28
1610826310000|2021-01-16 19:45:10|498.07|494.07|497.69|493.69|498.07|494.07|497.54|493.54|29
1610826320000|2021-01-16 19:45:20|497.64|493.64|497.33|493.33|497.66|493.66|497.33|493.33|26
1610826330000|2021-01-16 19:45:30|497.34|493.34|497.39|493.39|497.43|493.43|497.27|493.27|27
1610826340000|2021-01-16 19:45:40|497.41|493.41|498.09|494.09|498.1|494.1|497.4|493.4|30
1610826350000|2021-01-16 19:45:50|498.13|494.13|498.64|494.64|498.64|494.64|498.13|494.13|24
1610826360000|2021-01-16 19:46:00|498.84|494.84|498.71|494.71|498.84|494.84|498.62|494.62|26
1610826370000|2021-01-16 19:46:10|498.73|494.73|498.52|494.52|498.84|494.84|498.44|494.44|28
1610826380000|2021-01-16 19:46:20|498.46|494.46|498.15|494.15|498.79|494.79|498.05|494.05|31
1610826390000|2021-01-16 19:46:30|498.25|494.25|498.11|494.11|498.36|494.36|498.07|494.07|27
1610826400000|2021-01-16 19:46:40|498.09|494.09|498.05|494.05|498.13|494.13|497.94|493.94|21
1610826410000|2021-01-16 19:46:50|498.06|494.06|498.31|494.31|498.35|494.35|498.05|494.05|13
1610826420000|2021-01-16 19:47:00|498.33|494.33|498.58|494.58|498.58|494.58|498.33|494.33|22
1610826430000|2021-01-16 19:47:10|498.53|494.53|498.69|494.69|498.82|494.82|498.45|494.45|22
1610826440000|2021-01-16 19:47:20|498.67|494.67|498.75|494.75|498.75|494.75|498.65|494.65|20
1610826450000|2021-01-16 19:47:30|498.76|494.76|498.78|494.78|498.81|494.81|498.75|494.75|13
1610826460000|2021-01-16 19:47:40|498.8|494.8|499.64|495.64|499.65|495.65|498.8|494.8|17
1610826470000|2021-01-16 19:47:50|499.57|495.57|499.14|495.14|499.61|495.61|499.14|495.14|21
1610826480000|2021-01-16 19:48:00|499.17|495.17|498.63|494.63|499.17|495.17|498.61|494.61|24
1610826490000|2021-01-16 19:48:10|498.71|494.71|498.26|494.26|498.74|494.74|498.26|494.26|28
1610826500000|2021-01-16 19:48:20|498.29|494.29|497.8|493.8|498.37|494.37|497.71|493.71|28
1610826510000|2021-01-16 19:48:30|497.77|493.77|497.87|493.87|497.88|493.88|497.75|493.75|24
1610826520000|2021-01-16 19:48:40|497.86|493.86|497.81|493.81|498.05|494.05|497.76|493.76|25
1610826530000|2021-01-16 19:48:50|497.8|493.8|497.86|493.86|498.13|494.13|497.8|493.8|17
1610826540000|2021-01-16 19:49:00|497.83|493.83|497.57|493.57|497.85|493.85|497.55|493.55|29
1610826550000|2021-01-16 19:49:10|497.59|493.59|497.92|493.92|497.93|493.93|497.57|493.57|17
1610826560000|2021-01-16 19:49:20|497.9|493.9|498.47|494.47|498.47|494.47|497.9|493.9|27
1610826570000|2021-01-16 19:49:30|498.48|494.48|498.54|494.54|498.59|494.59|498.48|494.48|14
1610826580000|2021-01-16 19:49:40|498.55|494.55|499.44|495.44|499.51|495.51|498.55|494.55|25
1610826590000|2021-01-16 19:49:50|499.45|495.45|499.79|495.79|499.81|495.81|499.45|495.45|32
1610826600000|2021-01-16 19:50:00|499.8|495.8|499.56|495.56|499.8|495.8|499.38|495.38|24
1610826610000|2021-01-16 19:50:10|499.58|495.58|499.74|495.74|500.07|496.07|499.57|495.57|30
1610826620000|2021-01-16 19:50:20|499.93|495.93|500.24|496.24|500.33|496.33|499.93|495.93|19
1610826630000|2021-01-16 19:50:30|500.23|496.23|499.63|495.63|500.23|496.23|499.48|495.48|27
1610826640000|2021-01-16 19:50:40|499.64|495.64|499.8|495.8|499.83|495.83|499.53|495.53|25
1610826650000|2021-01-16 19:50:50|499.83|495.83|499.69|495.69|499.83|495.83|499.55|495.55|16
1610826660000|2021-01-16 19:51:00|499.7|495.7|500.03|496.03|500.04|496.04|499.67|495.67|19
1610826670000|2021-01-16 19:51:10|500.02|496.02|499.94|495.94|500.02|496.02|499.91|495.91|12
1610826680000|2021-01-16 19:51:20|499.89|495.89|499.72|495.72|499.9|495.9|499.66|495.66|23
1610826690000|2021-01-16 19:51:30|499.77|495.77|499.86|495.86|499.99|495.99|499.77|495.77|16
1610826700000|2021-01-16 19:51:40|499.87|495.87|499.89|495.89|499.99|495.99|499.87|495.87|15
1610826710000|2021-01-16 19:51:50|499.9|495.9|499.52|495.52|499.9|495.9|499.47|495.47|23
1610826720000|2021-01-16 19:52:00|499.54|495.54|499.59|495.59|499.74|495.74|499.54|495.54|19
1610826730000|2021-01-16 19:52:10|499.61|495.61|499.65|495.65|499.8|495.8|499.61|495.61|24
1610826740000|2021-01-16 19:52:20|499.66|495.66|499.55|495.55|499.68|495.68|499.41|495.41|13
1610826750000|2021-01-16 19:52:30|499.57|495.57|499.49|495.49|499.57|495.57|499.45|495.45|14
1610826760000|2021-01-16 19:52:40|499.48|495.48|499.43|495.43|499.48|495.48|499.43|495.43|7
1610826770000|2021-01-16 19:52:50|499.42|495.42|499.24|495.24|499.42|495.42|499.24|495.24|10
1610826780000|2021-01-16 19:53:00|499.22|495.22|498.59|494.59|499.22|495.22|498.55|494.55|27
1610826790000|2021-01-16 19:53:10|498.62|494.62|497.77|493.77|498.66|494.66|497.77|493.77|29
1610826800000|2021-01-16 19:53:20|497.78|493.78|497.89|493.89|498.01|494.01|497.78|493.78|29
1610826810000|2021-01-16 19:53:30|497.92|493.92|497.86|493.86|497.99|493.99|497.83|493.83|21
1610826820000|2021-01-16 19:53:40|497.85|493.85|498.26|494.26|498.29|494.29|497.83|493.83|27
1610826830000|2021-01-16 19:53:50|498.27|494.27|498.04|494.04|498.27|494.27|498.01|494.01|20
1610826840000|2021-01-16 19:54:00|498.09|494.09|498.29|494.29|498.36|494.36|498.09|494.09|16
1610826850000|2021-01-16 19:54:10|498.27|494.27|498.26|494.26|498.41|494.41|498.25|494.25|21
1610826860000|2021-01-16 19:54:20|498.27|494.27|499.03|495.03|499.14|495.14|498.27|494.27|29
1610826870000|2021-01-16 19:54:30|499.02|495.02|498.9|494.9|499.02|495.02|498.72|494.72|25
1610826880000|2021-01-16 19:54:40|498.89|494.89|499.07|495.07|499.11|495.11|498.88|494.88|18
1610826890000|2021-01-16 19:54:50|499.06|495.06|499.02|495.02|499.08|495.08|499.02|495.02|19
1610826900000|2021-01-16 19:55:00|499.09|495.09|498.68|494.68|499.09|495.09|498.61|494.61|31
1610826910000|2021-01-16 19:55:10|498.69|494.69|498.7|494.7|498.82|494.82|498.62|494.62|30
1610826920000|2021-01-16 19:55:20|498.67|494.67|498.93|494.93|498.93|494.93|498.67|494.67|21
1610826930000|2021-01-16 19:55:30|498.92|494.92|499.05|495.05|499.05|495.05|498.85|494.85|20
1610826940000|2021-01-16 19:55:40|499.04|495.04|498.96|494.96|499.04|495.04|498.95|494.95|17
1610826950000|2021-01-16 19:55:50|499.01|495.01|499.06|495.06|499.06|495.06|498.98|494.98|7
1610826960000|2021-01-16 19:56:00|499.04|495.04|499.34|495.34|499.34|495.34|499.04|495.04|20
1610826970000|2021-01-16 19:56:10|499.35|495.35|499.18|495.18|499.36|495.36|499.08|495.08|26
1610826980000|2021-01-16 19:56:20|499.17|495.17|499.37|495.37|499.37|495.37|499.16|495.16|24
1610826990000|2021-01-16 19:56:30|499.45|495.45|500.07|496.07|500.11|496.11|499.43|495.43|25
1610827000000|2021-01-16 19:56:40|500.06|496.06|500.66|496.66|500.7|496.7|500.06|496.06|29
1610827010000|2021-01-16 19:56:50|500.68|496.68|500.9|496.9|500.9|496.9|500.68|496.68|16
1610827020000|2021-01-16 19:57:00|500.92|496.92|500.12|496.12|501|497|500.12|496.12|30
1610827030000|2021-01-16 19:57:10|500.1|496.1|499.92|495.92|500.1|496.1|499.72|495.72|35
1610827040000|2021-01-16 19:57:20|499.86|495.86|499.63|495.63|499.97|495.97|499.63|495.63|21
1610827050000|2021-01-16 19:57:30|499.62|495.62|499.62|495.62|499.71|495.71|499.61|495.61|14
1610827060000|2021-01-16 19:57:40|499.61|495.61|499.69|495.69|499.77|495.77|499.57|495.57|18
1610827070000|2021-01-16 19:57:50|499.64|495.64|499.69|495.69|499.69|495.69|499.63|495.63|6
1610827080000|2021-01-16 19:58:00|499.68|495.68|499.32|495.32|499.7|495.7|499.17|495.17|26
1610827090000|2021-01-16 19:58:10|499.31|495.31|499.46|495.46|499.46|495.46|499.25|495.25|23
1610827100000|2021-01-16 19:58:20|499.47|495.47|499.74|495.74|499.76|495.76|499.47|495.47|13
1610827110000|2021-01-16 19:58:30|499.75|495.75|499.8|495.8|499.8|495.8|499.7|495.7|16
1610827120000|2021-01-16 19:58:40|499.81|495.81|499.75|495.75|499.82|495.82|499.74|495.74|13
1610827130000|2021-01-16 19:58:50|499.74|495.74|500.04|496.04|500.04|496.04|499.67|495.67|23
1610827140000|2021-01-16 19:59:00|500.01|496.01|499.79|495.79|500.08|496.08|499.73|495.73|27
1610827150000|2021-01-16 19:59:10|499.8|495.8|500.01|496.01|500.06|496.06|499.77|495.77|30
1610827160000|2021-01-16 19:59:20|499.99|495.99|499.45|495.45|500.05|496.05|499.38|495.38|28
1610827170000|2021-01-16 19:59:30|499.5|495.5|499.25|495.25|499.52|495.52|499.25|495.25|29
1610827180000|2021-01-16 19:59:40|499.24|495.24|499.16|495.16|499.31|495.31|499.12|495.12|21
1610827190000|2021-01-16 19:59:50|499.17|495.17|499.06|495.06|499.18|495.18|498.96|494.96|26
1610827200000|2021-01-16 20:00:00|499.07|495.07|498.66|494.66|499.07|495.07|498.66|494.66|37
1610827210000|2021-01-16 20:00:10|498.57|494.57|497.82|493.82|498.57|494.57|497.47|493.47|26
1610827220000|2021-01-16 20:00:20|497.8|493.8|497.9|493.9|498.01|494.01|497.8|493.8|27
1610827230000|2021-01-16 20:00:30|497.86|493.86|497.7|493.7|497.96|493.96|497.58|493.58|27
1610827240000|2021-01-16 20:00:40|497.71|493.71|497.3|493.3|497.71|493.71|497.2|493.2|33
1610827250000|2021-01-16 20:00:50|497.29|493.29|497.24|493.24|497.4|493.4|497.22|493.22|27
1610827260000|2021-01-16 20:01:00|497.22|493.22|497.09|493.09|497.23|493.23|497.09|493.09|31
1610827270000|2021-01-16 20:01:10|497.08|493.08|497.4|493.4|497.4|493.4|497.07|493.07|28
1610827280000|2021-01-16 20:01:20|497.39|493.39|497.31|493.31|497.81|493.81|497.31|493.31|28
1610827290000|2021-01-16 20:01:30|497.34|493.34|497.41|493.41|497.5|493.5|497.3|493.3|20
1610827300000|2021-01-16 20:01:40|497.39|493.39|497.22|493.22|497.49|493.49|497.21|493.21|27
1610827310000|2021-01-16 20:01:50|497.28|493.28|497.63|493.63|497.67|493.67|497.28|493.28|30
1610827320000|2021-01-16 20:02:00|497.65|493.65|497.51|493.51|497.65|493.65|497.49|493.49|16
1610827330000|2021-01-16 20:02:10|497.5|493.5|497.19|493.19|497.5|493.5|497.04|493.04|27
1610827340000|2021-01-16 20:02:20|497.18|493.18|497.38|493.38|497.47|493.47|497.18|493.18|27
1610827350000|2021-01-16 20:02:30|497.39|493.39|497.85|493.85|497.89|493.89|497.37|493.37|23
1610827360000|2021-01-16 20:02:40|497.84|493.84|497.85|493.85|497.86|493.86|497.79|493.79|23
1610827370000|2021-01-16 20:02:50|497.84|493.84|497.85|493.85|497.85|493.85|497.6|493.6|26
1610827380000|2021-01-16 20:03:00|497.84|493.84|497.37|493.37|497.84|493.84|497.37|493.37|27
1610827390000|2021-01-16 20:03:10|497.33|493.33|497.8|493.8|497.8|493.8|497.32|493.32|21
1610827400000|2021-01-16 20:03:20|497.76|493.76|497.69|493.69|497.78|493.78|497.67|493.67|28
1610827410000|2021-01-16 20:03:30|497.68|493.68|497.45|493.45|497.79|493.79|497.45|493.45|25
1610827420000|2021-01-16 20:03:40|497.44|493.44|497.75|493.75|497.75|493.75|497.36|493.36|28
1610827430000|2021-01-16 20:03:50|497.76|493.76|497.84|493.84|497.89|493.89|497.76|493.76|10
1610827440000|2021-01-16 20:04:00|497.85|493.85|497.89|493.89|497.89|493.89|497.83|493.83|8
1610827450000|2021-01-16 20:04:10|497.9|493.9|499.15|495.15|499.15|495.15|497.9|493.9|30
1610827460000|2021-01-16 20:04:20|499.16|495.16|499.3|495.3|499.3|495.3|499.15|495.15|20
1610827470000|2021-01-16 20:04:30|499.34|495.34|499.51|495.51|499.6|495.6|499.32|495.32|24
1610827480000|2021-01-16 20:04:40|499.5|495.5|500.29|496.29|500.47|496.47|499.5|495.5|26
1610827490000|2021-01-16 20:04:50|500.31|496.31|500.48|496.48|500.48|496.48|500.16|496.16|21
1610827500000|2021-01-16 20:05:00|500.47|496.47|500.69|496.69|500.69|496.69|500.47|496.47|21
1610827510000|2021-01-16 20:05:10|500.68|496.68|500.87|496.87|500.87|496.87|500.68|496.68|16
1610827520000|2021-01-16 20:05:20|501.19|497.19|501.39|497.39|501.39|497.39|501.19|497.19|13
1610827530000|2021-01-16 20:05:30|501.44|497.44|501.37|497.37|501.67|497.67|501.33|497.33|23
1610827540000|2021-01-16 20:05:40|501.39|497.39|501.7|497.7|501.71|497.71|501.38|497.38|24
1610827550000|2021-01-16 20:05:50|501.71|497.71|501.69|497.69|501.71|497.71|501.45|497.45|27
1610827560000|2021-01-16 20:06:00|501.65|497.65|501.28|497.28|501.7|497.7|501.26|497.26|25
1610827570000|2021-01-16 20:06:10|501.23|497.23|501.12|497.12|501.23|497.23|501.01|497.01|36
1610827580000|2021-01-16 20:06:20|501.13|497.13|501.24|497.24|501.26|497.26|501.07|497.07|22
1610827590000|2021-01-16 20:06:30|501.23|497.23|501.27|497.27|501.3|497.3|501.18|497.18|18
1610827600000|2021-01-16 20:06:40|501.26|497.26|501.44|497.44|501.47|497.47|501.26|497.26|15
1610827610000|2021-01-16 20:06:50|501.45|497.45|501.39|497.39|501.47|497.47|501.27|497.27|27
1610827620000|2021-01-16 20:07:00|501.36|497.36|500.94|496.94|501.4|497.4|500.92|496.92|26
1610827630000|2021-01-16 20:07:10|500.93|496.93|500.69|496.69|500.94|496.94|500.68|496.68|20
1610827640000|2021-01-16 20:07:20|500.68|496.68|500.66|496.66|500.71|496.71|500.45|496.45|27
1610827650000|2021-01-16 20:07:30|500.68|496.68|500.14|496.14|500.82|496.82|500.14|496.14|30
1610827660000|2021-01-16 20:07:40|500.17|496.17|500.41|496.41|500.42|496.42|499.91|495.91|26
1610827670000|2021-01-16 20:07:50|500.58|496.58|500.66|496.66|500.91|496.91|500.36|496.36|26
1610827680000|2021-01-16 20:08:00|500.67|496.67|500.87|496.87|500.88|496.88|500.6|496.6|19
1610827690000|2021-01-16 20:08:10|500.86|496.86|500.66|496.66|500.87|496.87|500.64|496.64|21
1610827700000|2021-01-16 20:08:20|500.67|496.67|500.63|496.63|500.72|496.72|500.62|496.62|21
1610827710000|2021-01-16 20:08:30|500.64|496.64|500.8|496.8|500.87|496.87|500.64|496.64|27
1610827720000|2021-01-16 20:08:40|500.76|496.76|500.65|496.65|500.77|496.77|500.6|496.6|28
1610827730000|2021-01-16 20:08:50|500.64|496.64|500.85|496.85|500.95|496.95|500.64|496.64|21
1610827740000|2021-01-16 20:09:00|500.86|496.86|500.68|496.68|500.86|496.86|500.63|496.63|15
1610827750000|2021-01-16 20:09:10|500.64|496.64|500.59|496.59|500.65|496.65|500.59|496.59|9
1610827760000|2021-01-16 20:09:20|500.6|496.6|500.51|496.51|500.7|496.7|500.46|496.46|22
1610827770000|2021-01-16 20:09:30|500.5|496.5|500.22|496.22|500.51|496.51|500.19|496.19|23
1610827780000|2021-01-16 20:09:40|500.23|496.23|500.17|496.17|500.4|496.4|500.17|496.17|27
1610827790000|2021-01-16 20:09:50|500.16|496.16|499.56|495.56|500.19|496.19|499.54|495.54|23
1610827800000|2021-01-16 20:10:00|499.55|495.55|499.55|495.55|499.68|495.68|499.52|495.52|24
1610827810000|2021-01-16 20:10:10|499.56|495.56|499.41|495.41|499.59|495.59|499.36|495.36|10
1610827820000|2021-01-16 20:10:20|499.4|495.4|499.02|495.02|499.4|495.4|499.02|495.02|17
1610827830000|2021-01-16 20:10:30|499.03|495.03|499.06|495.06|499.2|495.2|499.03|495.03|29
1610827840000|2021-01-16 20:10:40|499.05|495.05|498.61|494.61|499.05|495.05|498.57|494.57|29
1610827850000|2021-01-16 20:10:50|498.6|494.6|498.3|494.3|498.66|494.66|498.29|494.29|18
1610827860000|2021-01-16 20:11:00|498.36|494.36|497.87|493.87|498.37|494.37|497.87|493.87|27
1610827870000|2021-01-16 20:11:10|497.88|493.88|498.2|494.2|498.2|494.2|497.84|493.84|19
1610827880000|2021-01-16 20:11:20|498.27|494.27|498.14|494.14|498.29|494.29|498.06|494.06|21
1610827890000|2021-01-16 20:11:30|498.19|494.19|498.35|494.35|498.36|494.36|498.16|494.16|14
1610827900000|2021-01-16 20:11:40|498.34|494.34|498.03|494.03|498.34|494.34|498.03|494.03|19
1610827910000|2021-01-16 20:11:50|498.04|494.04|498.14|494.14|498.16|494.16|498.04|494.04|16
1610827920000|2021-01-16 20:12:00|498.15|494.15|498.55|494.55|498.68|494.68|498.15|494.15|25
1610827930000|2021-01-16 20:12:10|498.58|494.58|498.84|494.84|498.87|494.87|498.58|494.58|22
1610827940000|2021-01-16 20:12:20|498.83|494.83|498.94|494.94|498.94|494.94|498.79|494.79|29
1610827950000|2021-01-16 20:12:30|499.05|495.05|498.93|494.93|499.05|495.05|498.91|494.91|26
1610827960000|2021-01-16 20:12:40|498.95|494.95|498.59|494.59|498.95|494.95|498.55|494.55|31
1610827970000|2021-01-16 20:12:50|498.65|494.65|498.42|494.42|498.68|494.68|498.42|494.42|25
1610827980000|2021-01-16 20:13:00|498.44|494.44|498.46|494.46|498.53|494.53|498.41|494.41|26
1610827990000|2021-01-16 20:13:10|498.47|494.47|498.99|494.99|499.2|495.2|498.47|494.47|28
1610828000000|2021-01-16 20:13:20|498.95|494.95|499.01|495.01|499.05|495.05|498.93|494.93|31
1610828010000|2021-01-16 20:13:30|499.02|495.02|499.06|495.06|499.13|495.13|499|495|27
1610828020000|2021-01-16 20:13:40|499.08|495.08|498.88|494.88|499.09|495.09|498.85|494.85|24
1610828030000|2021-01-16 20:13:50|498.89|494.89|499.07|495.07|499.07|495.07|498.83|494.83|28
1610828040000|2021-01-16 20:14:00|499.12|495.12|499.36|495.36|499.37|495.37|499.12|495.12|15
1610828050000|2021-01-16 20:14:10|499.42|495.42|499.66|495.66|499.66|495.66|499.27|495.27|31
1610828060000|2021-01-16 20:14:20|499.67|495.67|499.83|495.83|499.89|495.89|499.66|495.66|23
1610828070000|2021-01-16 20:14:30|499.84|495.84|500.2|496.2|500.2|496.2|499.76|495.76|26
1610828080000|2021-01-16 20:14:40|500.21|496.21|500.55|496.55|500.56|496.56|500.21|496.21|17
1610828090000|2021-01-16 20:14:50|500.54|496.54|500.42|496.42|500.54|496.54|500.38|496.38|22
1610828100000|2021-01-16 20:15:00|500.41|496.41|499.76|495.76|500.41|496.41|499.72|495.72|32
1610828110000|2021-01-16 20:15:10|499.75|495.75|499.32|495.32|499.76|495.76|499.32|495.32|30
1610828120000|2021-01-16 20:15:20|499.29|495.29|499.13|495.13|499.29|495.29|499.09|495.09|22
1610828130000|2021-01-16 20:15:30|499.11|495.11|498.72|494.72|499.14|495.14|498.71|494.71|21
1610828140000|2021-01-16 20:15:40|498.7|494.7|498.74|494.74|498.74|494.74|498.4|494.4|24
1610828150000|2021-01-16 20:15:50|498.71|494.71|498.58|494.58|498.8|494.8|498.47|494.47|23
1610828160000|2021-01-16 20:16:00|498.59|494.59|498.39|494.39|498.59|494.59|498.37|494.37|25
1610828170000|2021-01-16 20:16:10|498.38|494.38|498.39|494.39|498.52|494.52|498.36|494.36|26
1610828180000|2021-01-16 20:16:20|498.38|494.38|498.41|494.41|498.5|494.5|498.38|494.38|17
1610828190000|2021-01-16 20:16:30|498.46|494.46|498.61|494.61|498.83|494.83|498.44|494.44|24
1610828200000|2021-01-16 20:16:40|498.66|494.66|498.55|494.55|498.74|494.74|498.53|494.53|29
1610828210000|2021-01-16 20:16:50|498.56|494.56|498.57|494.57|498.57|494.57|498.49|494.49|19
1610828220000|2021-01-16 20:17:00|498.55|494.55|498.4|494.4|498.61|494.61|498.37|494.37|26
1610828230000|2021-01-16 20:17:10|498.41|494.41|498.52|494.52|498.52|494.52|498.4|494.4|17
1610828240000|2021-01-16 20:17:20|498.53|494.53|498.58|494.58|498.59|494.59|498.5|494.5|11
1610828250000|2021-01-16 20:17:30|498.59|494.59|498.8|494.8|498.82|494.82|498.58|494.58|14
1610828260000|2021-01-16 20:17:40|498.81|494.81|500.03|496.03|500.05|496.05|498.81|494.81|30
1610828270000|2021-01-16 20:17:50|500.01|496.01|500.38|496.38|500.38|496.38|499.97|495.97|25
1610828280000|2021-01-16 20:18:00|500.4|496.4|500.22|496.22|500.43|496.43|500.15|496.15|30
1610828290000|2021-01-16 20:18:10|500.21|496.21|499.9|495.9|500.21|496.21|499.87|495.87|24
1610828300000|2021-01-16 20:18:20|499.91|495.91|500.21|496.21|500.23|496.23|499.91|495.91|27
1610828310000|2021-01-16 20:18:30|500.28|496.28|500.22|496.22|500.3|496.3|500.1|496.1|24
1610828320000|2021-01-16 20:18:40|500.23|496.23|500.2|496.2|500.3|496.3|500.2|496.2|10
1610828330000|2021-01-16 20:18:50|500.18|496.18|500.09|496.09|500.18|496.18|499.93|495.93|25
1610828340000|2021-01-16 20:19:00|500.1|496.1|500.19|496.19|500.21|496.21|500.1|496.1|17
1610828350000|2021-01-16 20:19:10|500.2|496.2|500.08|496.08|500.21|496.21|500.06|496.06|15
1610828360000|2021-01-16 20:19:20|500.09|496.09|500.16|496.16|500.16|496.16|500.05|496.05|16
1610828370000|2021-01-16 20:19:30|500.17|496.17|499.97|495.97|500.17|496.17|499.95|495.95|16
1610828380000|2021-01-16 20:19:40|499.98|495.98|500.02|496.02|500.23|496.23|499.98|495.98|25
1610828390000|2021-01-16 20:19:50|499.99|495.99|500.17|496.17|500.17|496.17|499.94|495.94|18
1610828400000|2021-01-16 20:20:00|500.14|496.14|500.09|496.09|500.2|496.2|500.07|496.07|14
1610828410000|2021-01-16 20:20:10|500.07|496.07|499.21|495.21|500.08|496.08|499.17|495.17|27
1610828420000|2021-01-16 20:20:20|499.18|495.18|499.24|495.24|499.26|495.26|499.17|495.17|15
1610828430000|2021-01-16 20:20:30|498.92|494.92|498.15|494.15|498.92|494.92|498.15|494.15|23
1610828440000|2021-01-16 20:20:40|498.08|494.08|498.19|494.19|498.25|494.25|498.07|494.07|19
1610828450000|2021-01-16 20:20:50|498.21|494.21|498.82|494.82|498.89|494.89|498.21|494.21|22
1610828460000|2021-01-16 20:21:00|498.84|494.84|498.77|494.77|498.84|494.84|498.76|494.76|15
1610828470000|2021-01-16 20:21:10|498.78|494.78|498.51|494.51|498.78|494.78|498.46|494.46|26
1610828480000|2021-01-16 20:21:20|498.53|494.53|498.68|494.68|498.78|494.78|498.53|494.53|16
1610828490000|2021-01-16 20:21:30|498.7|494.7|498.66|494.66|498.7|494.7|498.5|494.5|13
1610828500000|2021-01-16 20:21:40|498.67|494.67|498.69|494.69|498.71|494.71|498.64|494.64|8
1610828510000|2021-01-16 20:21:50|498.68|494.68|498.68|494.68|498.7|494.7|498.66|494.66|8
1610828520000|2021-01-16 20:22:00|498.67|494.67|498.64|494.64|498.68|494.68|498.56|494.56|23
1610828530000|2021-01-16 20:22:10|498.68|494.68|498.89|494.89|498.9|494.9|498.68|494.68|18
1610828540000|2021-01-16 20:22:20|498.88|494.88|499.1|495.1|499.1|495.1|498.88|494.88|12
1610828550000|2021-01-16 20:22:30|499.13|495.13|499.32|495.32|499.34|495.34|499.1|495.1|20
1610828560000|2021-01-16 20:22:40|499.31|495.31|499.29|495.29|499.34|495.34|499.28|495.28|13
1610828570000|2021-01-16 20:22:50|499.31|495.31|499.54|495.54|499.54|495.54|499.16|495.16|14
1610828580000|2021-01-16 20:23:00|499.55|495.55|499.59|495.59|499.59|495.59|499.45|495.45|20
1610828590000|2021-01-16 20:23:10|499.58|495.58|499.56|495.56|499.58|495.58|499.56|495.56|8
1610828600000|2021-01-16 20:23:20|499.55|495.55|499.51|495.51|499.59|495.59|499.43|495.43|13
1610828610000|2021-01-16 20:23:30|499.49|495.49|499.54|495.54|499.57|495.57|499.49|495.49|4
1610828620000|2021-01-16 20:23:40|499.55|495.55|499.53|495.53|499.57|495.57|499.52|495.52|9
1610828630000|2021-01-16 20:23:50|499.52|495.52|499.29|495.29|499.56|495.56|499.29|495.29|20
1610828640000|2021-01-16 20:24:00|499.28|495.28|499.37|495.37|499.38|495.38|499.08|495.08|23
1610828650000|2021-01-16 20:24:10|499.38|495.38|499.33|495.33|499.38|495.38|499.26|495.26|24
1610828660000|2021-01-16 20:24:20|499.35|495.35|499.31|495.31|499.37|495.37|499.31|495.31|19
1610828670000|2021-01-16 20:24:30|499.15|495.15|499.08|495.08|499.25|495.25|499.08|495.08|24
1610828680000|2021-01-16 20:24:40|499.05|495.05|498.92|494.92|499.11|495.11|498.92|494.92|25
1610828690000|2021-01-16 20:24:50|498.89|494.89|498.74|494.74|498.89|494.89|498.67|494.67|19
1610828700000|2021-01-16 20:25:00|498.77|494.77|498.09|494.09|498.77|494.77|498.09|494.09|22
1610828710000|2021-01-16 20:25:10|498.15|494.15|498.31|494.31|498.36|494.36|498.05|494.05|18
1610828720000|2021-01-16 20:25:20|498.3|494.3|498.17|494.17|498.34|494.34|498.17|494.17|17
1610828730000|2021-01-16 20:25:30|498.18|494.18|497.97|493.97|498.19|494.19|497.95|493.95|18
1610828740000|2021-01-16 20:25:40|497.98|493.98|497.91|493.91|497.99|493.99|497.72|493.72|23
1610828750000|2021-01-16 20:25:50|497.92|493.92|497.79|493.79|498.08|494.08|497.79|493.79|17
1610828760000|2021-01-16 20:26:00|497.78|493.78|498.17|494.17|498.4|494.4|497.78|493.78|33
1610828770000|2021-01-16 20:26:10|498.16|494.16|498.49|494.49|498.55|494.55|498.16|494.16|22
1610828780000|2021-01-16 20:26:20|498.46|494.46|498.66|494.66|498.7|494.7|498.46|494.46|15
1610828790000|2021-01-16 20:26:30|498.69|494.69|498.75|494.75|498.81|494.81|498.65|494.65|22
1610828800000|2021-01-16 20:26:40|498.76|494.76|498.91|494.91|499|495|498.69|494.69|29
1610828810000|2021-01-16 20:26:50|498.92|494.92|498.76|494.76|498.93|494.93|498.73|494.73|19
1610828820000|2021-01-16 20:27:00|498.79|494.79|498.89|494.89|498.89|494.89|498.72|494.72|25
1610828830000|2021-01-16 20:27:10|498.84|494.84|499.05|495.05|499.17|495.17|498.75|494.75|24
1610828840000|2021-01-16 20:27:20|499.04|495.04|499.26|495.26|499.27|495.27|499.03|495.03|23
1610828850000|2021-01-16 20:27:30|499.25|495.25|499.55|495.55|499.6|495.6|499.22|495.22|28
1610828860000|2021-01-16 20:27:40|499.5|495.5|499.7|495.7|499.71|495.71|499.5|495.5|15
1610828870000|2021-01-16 20:27:50|499.69|495.69|499.57|495.57|499.69|495.69|499.57|495.57|23
1610828880000|2021-01-16 20:28:00|499.56|495.56|499.64|495.64|499.65|495.65|499.56|495.56|9
1610828890000|2021-01-16 20:28:10|500.18|496.18|500.41|496.41|500.42|496.42|500.13|496.13|9
1610828900000|2021-01-16 20:28:20|500.39|496.39|500.3|496.3|500.64|496.64|500.29|496.29|24
1610828910000|2021-01-16 20:28:30|500.37|496.37|500.22|496.22|500.37|496.37|500.22|496.22|20
1610828920000|2021-01-16 20:28:40|500.21|496.21|499.81|495.81|500.21|496.21|499.81|495.81|20
1610828930000|2021-01-16 20:28:50|499.86|495.86|499.86|495.86|499.92|495.92|499.84|495.84|18
1610828940000|2021-01-16 20:29:00|499.87|495.87|499.91|495.91|500.01|496.01|499.68|495.68|29
1610828950000|2021-01-16 20:29:10|500.05|496.05|500.03|496.03|500.25|496.25|500.03|496.03|18
1610828960000|2021-01-16 20:29:20|500.09|496.09|500.22|496.22|500.28|496.28|500.07|496.07|18
1610828970000|2021-01-16 20:29:30|500.26|496.26|500.11|496.11|500.26|496.26|500.08|496.08|15
1610828980000|2021-01-16 20:29:40|500.1|496.1|500.12|496.12|500.2|496.2|500.09|496.09|17
1610828990000|2021-01-16 20:29:50|500.22|496.22|500.21|496.21|500.24|496.24|500.2|496.2|8
1610829000000|2021-01-16 20:30:00|500.23|496.23|500.79|496.79|500.8|496.8|500.23|496.23|24
1610829010000|2021-01-16 20:30:10|500.89|496.89|500.9|496.9|501.01|497.01|500.73|496.73|29
1610829020000|2021-01-16 20:30:20|500.89|496.89|500.88|496.88|501.02|497.02|500.87|496.87|24
1610829030000|2021-01-16 20:30:30|500.86|496.86|500.94|496.94|501.08|497.08|500.86|496.86|30
1610829040000|2021-01-16 20:30:40|500.93|496.93|501.01|497.01|501.06|497.06|500.89|496.89|15
1610829050000|2021-01-16 20:30:50|501.02|497.02|500.92|496.92|501.02|497.02|500.92|496.92|15
1610829060000|2021-01-16 20:31:00|500.76|496.76|501.06|497.06|501.1|497.1|500.66|496.66|26
1610829070000|2021-01-16 20:31:10|501.07|497.07|501.31|497.31|501.4|497.4|501|497|27
1610829080000|2021-01-16 20:31:20|501.3|497.3|501.37|497.37|501.49|497.49|501.3|497.3|18
1610829090000|2021-01-16 20:31:30|501.38|497.38|502.05|498.05|502.05|498.05|501.36|497.36|21
1610829100000|2021-01-16 20:31:40|502.12|498.12|501.94|497.94|502.12|498.12|501.88|497.88|19
1610829110000|2021-01-16 20:31:50|501.93|497.93|501.97|497.97|502.13|498.13|501.9|497.9|25
1610829120000|2021-01-16 20:32:00|501.99|497.99|501.98|497.98|502.04|498.04|501.84|497.84|27
1610829130000|2021-01-16 20:32:10|502.13|498.13|502.42|498.42|502.42|498.42|502.13|498.13|20
1610829140000|2021-01-16 20:32:20|502.41|498.41|502.15|498.15|502.41|498.41|502.15|498.15|19
1610829150000|2021-01-16 20:32:30|501.99|497.99|501.99|497.99|502.04|498.04|501.9|497.9|27
1610829160000|2021-01-16 20:32:40|502.01|498.01|502.03|498.03|502.05|498.05|501.81|497.81|31
1610829170000|2021-01-16 20:32:50|501.98|497.98|501.72|497.72|502.01|498.01|501.67|497.67|27
1610829180000|2021-01-16 20:33:00|501.79|497.79|501.81|497.81|501.81|497.81|501.58|497.58|28
1610829190000|2021-01-16 20:33:10|501.76|497.76|501.79|497.79|501.81|497.81|501.67|497.67|20
1610829200000|2021-01-16 20:33:20|501.76|497.76|501.91|497.91|501.91|497.91|501.67|497.67|13
1610829210000|2021-01-16 20:33:30|502|498|502|498|502.11|498.11|501.91|497.91|28
1610829220000|2021-01-16 20:33:40|501.98|497.98|502.26|498.26|502.42|498.42|501.92|497.92|25
1610829230000|2021-01-16 20:33:50|502.17|498.17|502.32|498.32|502.4|498.4|502.15|498.15|24
1610829240000|2021-01-16 20:34:00|502.24|498.24|501.99|497.99|502.42|498.42|501.99|497.99|29
1610829250000|2021-01-16 20:34:10|501.98|497.98|502.03|498.03|502.03|498.03|501.88|497.88|26
1610829260000|2021-01-16 20:34:20|502.2|498.2|502.16|498.16|502.32|498.32|502.16|498.16|20
1610829270000|2021-01-16 20:34:30|502.1|498.1|502.02|498.02|502.1|498.1|502.02|498.02|9
1610829280000|2021-01-16 20:34:40|501.99|497.99|501.9|497.9|501.99|497.99|501.88|497.88|12
1610829290000|2021-01-16 20:34:50|501.89|497.89|501.81|497.81|501.92|497.92|501.78|497.78|15
1610829300000|2021-01-16 20:35:00|501.73|497.73|501.62|497.62|501.73|497.73|501.58|497.58|15
1610829310000|2021-01-16 20:35:10|501.6|497.6|501.74|497.74|501.77|497.77|501.58|497.58|28
1610829320000|2021-01-16 20:35:20|501.83|497.83|501.88|497.88|501.96|497.96|501.78|497.78|22
1610829330000|2021-01-16 20:35:30|501.89|497.89|501.87|497.87|501.9|497.9|501.84|497.84|16
1610829340000|2021-01-16 20:35:40|501.85|497.85|501.83|497.83|501.89|497.89|501.82|497.82|12
1610829350000|2021-01-16 20:35:50|501.63|497.63|501.88|497.88|501.9|497.9|501.63|497.63|21
1610829360000|2021-01-16 20:36:00|501.87|497.87|501.84|497.84|502.08|498.08|501.84|497.84|23
1610829370000|2021-01-16 20:36:10|501.85|497.85|501.93|497.93|501.93|497.93|501.85|497.85|7
1610829380000|2021-01-16 20:36:20|501.94|497.94|501.95|497.95|501.95|497.95|501.92|497.92|8
1610829390000|2021-01-16 20:36:30|501.98|497.98|502.06|498.06|502.09|498.09|501.98|497.98|21
1610829400000|2021-01-16 20:36:40|502.07|498.07|502.04|498.04|502.08|498.08|502.01|498.01|8
1610829410000|2021-01-16 20:36:50|502.03|498.03|502.01|498.01|502.03|498.03|501.87|497.87|21
1610829420000|2021-01-16 20:37:00|502.03|498.03|502.54|498.54|502.54|498.54|502.03|498.03|23
1610829430000|2021-01-16 20:37:10|502.53|498.53|502.44|498.44|502.74|498.74|502.35|498.35|30
1610829440000|2021-01-16 20:37:20|502.48|498.48|502.44|498.44|502.55|498.55|502.38|498.38|23
1610829450000|2021-01-16 20:37:30|502.45|498.45|502.35|498.35|502.46|498.46|502.32|498.32|17
1610829460000|2021-01-16 20:37:40|502.34|498.34|502.23|498.23|502.34|498.34|502.16|498.16|20
1610829470000|2021-01-16 20:37:50|502.22|498.22|502.15|498.15|502.22|498.22|502.14|498.14|21
1610829480000|2021-01-16 20:38:00|502.16|498.16|502.43|498.43|502.62|498.62|502.16|498.16|27
1610829490000|2021-01-16 20:38:10|502.42|498.42|502.07|498.07|502.46|498.46|502.07|498.07|23
1610829500000|2021-01-16 20:38:20|502.03|498.03|501.89|497.89|502.03|498.03|501.79|497.79|12
1610829510000|2021-01-16 20:38:30|501.92|497.92|501.84|497.84|501.97|497.97|501.84|497.84|12
1610829520000|2021-01-16 20:38:40|501.85|497.85|502.01|498.01|502.04|498.04|501.85|497.85|16
1610829530000|2021-01-16 20:38:50|502.03|498.03|501.84|497.84|502.03|498.03|501.72|497.72|23
1610829540000|2021-01-16 20:39:00|501.81|497.81|502.3|498.3|502.3|498.3|501.81|497.81|28
1610829550000|2021-01-16 20:39:10|502.29|498.29|502.22|498.22|502.3|498.3|502.09|498.09|26
1610829560000|2021-01-16 20:39:20|502.21|498.21|502.13|498.13|502.31|498.31|502.11|498.11|20
1610829570000|2021-01-16 20:39:30|502.11|498.11|502.24|498.24|502.35|498.35|502.08|498.08|23
1610829580000|2021-01-16 20:39:40|502.25|498.25|502.14|498.14|502.27|498.27|502.14|498.14|23
1610829590000|2021-01-16 20:39:50|502.15|498.15|502.11|498.11|502.21|498.21|502.11|498.11|15
1610829600000|2021-01-16 20:40:00|502.12|498.12|502.01|498.01|502.12|498.12|502.01|498.01|12
1610829610000|2021-01-16 20:40:10|501.92|497.92|501.85|497.85|501.92|497.92|501.85|497.85|7
1610829620000|2021-01-16 20:40:20|501.86|497.86|501.85|497.85|501.88|497.88|501.84|497.84|12
1610829630000|2021-01-16 20:40:30|501.87|497.87|501.93|497.93|501.93|497.93|501.86|497.86|14
1610829640000|2021-01-16 20:40:40|501.94|497.94|501.85|497.85|502.05|498.05|501.84|497.84|17
1610829650000|2021-01-16 20:40:50|501.84|497.84|502.07|498.07|502.07|498.07|501.84|497.84|13
1610829660000|2021-01-16 20:41:00|502.05|498.05|502.24|498.24|502.24|498.24|502.02|498.02|18
1610829670000|2021-01-16 20:41:10|502.25|498.25|502.33|498.33|502.43|498.43|502.25|498.25|28
1610829680000|2021-01-16 20:41:20|502.34|498.34|502.62|498.62|502.62|498.62|502.31|498.31|19
1610829690000|2021-01-16 20:41:30|502.57|498.57|502.56|498.56|502.76|498.76|502.54|498.54|19
1610829700000|2021-01-16 20:41:40|502.54|498.54|502.49|498.49|502.59|498.59|502.48|498.48|16
1610829710000|2021-01-16 20:41:50|502.5|498.5|502.6|498.6|502.67|498.67|502.5|498.5|14
1610829720000|2021-01-16 20:42:00|502.61|498.61|502.24|498.24|502.63|498.63|502.24|498.24|24
1610829730000|2021-01-16 20:42:10|502.23|498.23|501.97|497.97|502.27|498.27|501.97|497.97|23
1610829740000|2021-01-16 20:42:20|501.96|497.96|502.21|498.21|502.41|498.41|501.96|497.96|23
1610829750000|2021-01-16 20:42:30|502.22|498.22|501.85|497.85|502.22|498.22|501.84|497.84|30
1610829760000|2021-01-16 20:42:40|501.86|497.86|501.95|497.95|501.96|497.96|501.78|497.78|24
1610829770000|2021-01-16 20:42:50|501.97|497.97|502.01|498.01|502.01|498.01|501.93|497.93|24
1610829780000|2021-01-16 20:43:00|502|498|501.99|497.99|502.01|498.01|501.95|497.95|23
1610829790000|2021-01-16 20:43:10|502.03|498.03|502.12|498.12|502.21|498.21|502.03|498.03|9
1610829800000|2021-01-16 20:43:20|502.1|498.1|502.12|498.12|502.13|498.13|502.05|498.05|14
1610829810000|2021-01-16 20:43:30|502.11|498.11|502.04|498.04|502.12|498.12|502.02|498.02|21
1610829820000|2021-01-16 20:43:40|501.99|497.99|501.99|497.99|501.99|497.99|501.94|497.94|19
1610829830000|2021-01-16 20:43:50|502.01|498.01|502.01|498.01|502.02|498.02|502|498|8
1610829840000|2021-01-16 20:44:00|502.02|498.02|502.93|498.93|502.93|498.93|502.02|498.02|28
1610829850000|2021-01-16 20:44:10|502.92|498.92|502.86|498.86|503.18|499.18|502.85|498.85|27
1610829860000|2021-01-16 20:44:20|502.63|498.63|502.55|498.55|502.68|498.68|502.55|498.55|17
1610829870000|2021-01-16 20:44:30|502.56|498.56|502.57|498.57|502.57|498.57|502.54|498.54|14
1610829880000|2021-01-16 20:44:40|502.54|498.54|502.43|498.43|502.54|498.54|502.4|498.4|21
1610829890000|2021-01-16 20:44:50|502.46|498.46|502.46|498.46|502.47|498.47|502.41|498.41|15
1610829900000|2021-01-16 20:45:00|502.44|498.44|502.12|498.12|502.44|498.44|502.06|498.06|22
1610829910000|2021-01-16 20:45:10|502.14|498.14|501.92|497.92|502.28|498.28|501.92|497.92|30
1610829920000|2021-01-16 20:45:20|501.93|497.93|501.41|497.41|501.93|497.93|501.39|497.39|29
1610829930000|2021-01-16 20:45:30|501.36|497.36|500.53|496.53|501.42|497.42|500.53|496.53|33
1610829940000|2021-01-16 20:45:40|500.54|496.54|500.61|496.61|500.63|496.63|500.52|496.52|23
1610829950000|2021-01-16 20:45:50|500.62|496.62|500.73|496.73|500.74|496.74|500.61|496.61|15
1610829960000|2021-01-16 20:46:00|500.74|496.74|500.9|496.9|500.9|496.9|500.68|496.68|30
1610829970000|2021-01-16 20:46:10|501.12|497.12|501.28|497.28|501.44|497.44|501.12|497.12|35
1610829980000|2021-01-16 20:46:20|501.29|497.29|501.17|497.17|501.49|497.49|501.1|497.1|31
1610829990000|2021-01-16 20:46:30|501.16|497.16|501.12|497.12|501.18|497.18|501.08|497.08|26
1610830000000|2021-01-16 20:46:40|501.11|497.11|501.05|497.05|501.14|497.14|501.05|497.05|20
1610830010000|2021-01-16 20:46:50|501|497|501.15|497.15|501.15|497.15|500.92|496.92|23
1610830020000|2021-01-16 20:47:00|501.16|497.16|501.21|497.21|501.23|497.23|501.13|497.13|17
1610830030000|2021-01-16 20:47:10|501.22|497.22|500.98|496.98|501.22|497.22|500.98|496.98|26
1610830040000|2021-01-16 20:47:20|500.99|496.99|501.17|497.17|501.17|497.17|500.95|496.95|22
1610830050000|2021-01-16 20:47:30|501.16|497.16|501.05|497.05|501.18|497.18|501.02|497.02|29
1610830060000|2021-01-16 20:47:40|501.06|497.06|501.09|497.09|501.12|497.12|501.02|497.02|15
1610830070000|2021-01-16 20:47:50|501.05|497.05|501.04|497.04|501.11|497.11|500.98|496.98|20
1610830080000|2021-01-16 20:48:00|501.05|497.05|501.34|497.34|501.34|497.34|501.05|497.05|15
1610830090000|2021-01-16 20:48:10|501.33|497.33|501.42|497.42|501.5|497.5|501.33|497.33|24
1610830100000|2021-01-16 20:48:20|501.39|497.39|501.75|497.75|501.75|497.75|501.37|497.37|34
1610830110000|2021-01-16 20:48:30|501.77|497.77|501.76|497.76|501.81|497.81|501.64|497.64|23
1610830120000|2021-01-16 20:48:40|501.73|497.73|501.76|497.76|501.78|497.78|501.58|497.58|28
1610830130000|2021-01-16 20:48:50|501.78|497.78|501.71|497.71|501.81|497.81|501.69|497.69|25
1610830140000|2021-01-16 20:49:00|501.7|497.7|501.66|497.66|501.72|497.72|501.6|497.6|24
1610830150000|2021-01-16 20:49:10|501.64|497.64|501.58|497.58|501.65|497.65|501.57|497.57|20
1610830160000|2021-01-16 20:49:20|501.59|497.59|501.49|497.49|501.59|497.59|501.47|497.47|23
1610830170000|2021-01-16 20:49:30|501.5|497.5|501.8|497.8|501.81|497.81|501.5|497.5|21
1610830180000|2021-01-16 20:49:40|501.82|497.82|501.46|497.46|501.83|497.83|501.46|497.46|24
1610830190000|2021-01-16 20:49:50|501.49|497.49|501.18|497.18|501.52|497.52|501.18|497.18|26
1610830200000|2021-01-16 20:50:00|501.16|497.16|500.68|496.68|501.16|497.16|500.63|496.63|26
1610830210000|2021-01-16 20:50:10|500.69|496.69|499.9|495.9|500.69|496.69|499.72|495.72|33
1610830220000|2021-01-16 20:50:20|499.94|495.94|499.83|495.83|499.96|495.96|499.75|495.75|26
1610830230000|2021-01-16 20:50:30|499.82|495.82|499.73|495.73|499.84|495.84|499.73|495.73|21
1610830240000|2021-01-16 20:50:40|499.72|495.72|499.87|495.87|499.88|495.88|499.72|495.72|26
1610830250000|2021-01-16 20:50:50|499.94|495.94|499.97|495.97|500.07|496.07|499.87|495.87|31
1610830260000|2021-01-16 20:51:00|499.93|495.93|499.85|495.85|499.94|495.94|499.83|495.83|24
1610830270000|2021-01-16 20:51:10|499.95|495.95|500.08|496.08|500.12|496.12|499.92|495.92|18
1610830280000|2021-01-16 20:51:20|500.06|496.06|500.41|496.41|500.41|496.41|500.06|496.06|25
1610830290000|2021-01-16 20:51:30|500.43|496.43|500.41|496.41|500.48|496.48|500.32|496.32|28
1610830300000|2021-01-16 20:51:40|500.44|496.44|500.14|496.14|500.44|496.44|500.13|496.13|30
1610830310000|2021-01-16 20:51:50|500.15|496.15|500.37|496.37|500.41|496.41|500.13|496.13|24
1610830320000|2021-01-16 20:52:00|500.39|496.39|500.45|496.45|500.54|496.54|500.38|496.38|20
1610830330000|2021-01-16 20:52:10|500.42|496.42|500.63|496.63|500.79|496.79|500.39|496.39|32
1610830340000|2021-01-16 20:52:20|500.64|496.64|500.88|496.88|500.94|496.94|500.64|496.64|29
1610830350000|2021-01-16 20:52:30|500.89|496.89|501.48|497.48|501.51|497.51|500.89|496.89|25
1610830360000|2021-01-16 20:52:40|501.44|497.44|501.45|497.45|501.56|497.56|501.37|497.37|29
1610830370000|2021-01-16 20:52:50|501.35|497.35|501.46|497.46|501.46|497.46|501.35|497.35|24
1610830380000|2021-01-16 20:53:00|501.45|497.45|501.42|497.42|501.56|497.56|501.4|497.4|32
1610830390000|2021-01-16 20:53:10|501.41|497.41|501.17|497.17|501.43|497.43|500.83|496.83|36
1610830400000|2021-01-16 20:53:20|501.2|497.2|501.52|497.52|501.56|497.56|501.2|497.2|21
1610830410000|2021-01-16 20:53:30|501.56|497.56|501.45|497.45|501.57|497.57|501.2|497.2|27
1610830420000|2021-01-16 20:53:40|501.46|497.46|501.84|497.84|501.91|497.91|501.46|497.46|25
1610830430000|2021-01-16 20:53:50|501.83|497.83|501.79|497.79|501.85|497.85|501.68|497.68|21
1610830440000|2021-01-16 20:54:00|501.84|497.84|501.77|497.77|501.84|497.84|501.76|497.76|28
1610830450000|2021-01-16 20:54:10|501.79|497.79|501.33|497.33|501.82|497.82|501.3|497.3|27
1610830460000|2021-01-16 20:54:20|501.32|497.32|501.16|497.16|501.32|497.32|501.14|497.14|24
1610830470000|2021-01-16 20:54:30|501.06|497.06|501.74|497.74|501.77|497.77|501.06|497.06|24
1610830480000|2021-01-16 20:54:40|501.61|497.61|501.61|497.61|501.68|497.68|501.54|497.54|27
1610830490000|2021-01-16 20:54:50|501.6|497.6|501.75|497.75|501.84|497.84|501.58|497.58|28
1610830500000|2021-01-16 20:55:00|501.74|497.74|501.73|497.73|501.74|497.74|501.68|497.68|19
1610830510000|2021-01-16 20:55:10|501.75|497.75|501.83|497.83|501.83|497.83|501.67|497.67|20
1610830520000|2021-01-16 20:55:20|501.79|497.79|501.71|497.71|501.81|497.81|501.66|497.66|21
1610830530000|2021-01-16 20:55:30|501.77|497.77|501.83|497.83|501.87|497.87|501.72|497.72|16
1610830540000|2021-01-16 20:55:40|501.84|497.84|501.75|497.75|501.87|497.87|501.72|497.72|15
1610830550000|2021-01-16 20:55:50|501.81|497.81|501.86|497.86|501.89|497.89|501.75|497.75|18
1610830560000|2021-01-16 20:56:00|501.83|497.83|501.23|497.23|501.86|497.86|501.2|497.2|27
1610830570000|2021-01-16 20:56:10|501.2|497.2|501.47|497.47|501.5|497.5|501.2|497.2|27
1610830580000|2021-01-16 20:56:20|501.46|497.46|501.52|497.52|501.54|497.54|501.4|497.4|22
1610830590000|2021-01-16 20:56:30|501.51|497.51|501.62|497.62|501.62|497.62|501.43|497.43|27
1610830600000|2021-01-16 20:56:40|501.66|497.66|501.83|497.83|501.87|497.87|501.62|497.62|23
1610830610000|2021-01-16 20:56:50|501.84|497.84|501.55|497.55|501.84|497.84|501.49|497.49|30
1610830620000|2021-01-16 20:57:00|501.54|497.54|501.4|497.4|501.54|497.54|501.37|497.37|25
1610830630000|2021-01-16 20:57:10|501.38|497.38|501.15|497.15|501.4|497.4|501.13|497.13|26
1610830640000|2021-01-16 20:57:20|501.14|497.14|500.98|496.98|501.14|497.14|500.96|496.96|25
1610830650000|2021-01-16 20:57:30|500.95|496.95|500.86|496.86|500.98|496.98|500.84|496.84|24
1610830660000|2021-01-16 20:57:40|500.88|496.88|500.71|496.71|500.88|496.88|500.7|496.7|21
1610830670000|2021-01-16 20:57:50|500.7|496.7|500.52|496.52|500.75|496.75|500.52|496.52|15
1610830680000|2021-01-16 20:58:00|500.53|496.53|500.33|496.33|500.53|496.53|500.1|496.1|25
1610830690000|2021-01-16 20:58:10|500.34|496.34|500.16|496.16|500.35|496.35|500.15|496.15|15
1610830700000|2021-01-16 20:58:20|500.22|496.22|500.46|496.46|500.46|496.46|500.22|496.22|16
1610830710000|2021-01-16 20:58:30|500.45|496.45|500.57|496.57|500.58|496.58|500.45|496.45|8
1610830720000|2021-01-16 20:58:40|500.67|496.67|500.64|496.64|500.72|496.72|500.61|496.61|15
1610830730000|2021-01-16 20:58:50|500.63|496.63|500.82|496.82|500.85|496.85|500.62|496.62|18
1610830740000|2021-01-16 20:59:00|500.81|496.81|500.65|496.65|500.81|496.81|500.65|496.65|15
1610830750000|2021-01-16 20:59:10|500.64|496.64|500.63|496.63|500.64|496.64|500.63|496.63|2
1610830760000|2021-01-16 20:59:20|500.64|496.64|500.66|496.66|500.66|496.66|500.63|496.63|8
1610830770000|2021-01-16 20:59:30|500.65|496.65|501.35|497.35|501.44|497.44|500.65|496.65|31
1610830780000|2021-01-16 20:59:40|501.44|497.44|501.54|497.54|501.54|497.54|501.11|497.11|34
1610830790000|2021-01-16 20:59:50|501.6|497.6|502.44|498.44|502.45|498.45|501.6|497.6|22
1610830800000|2021-01-16 21:00:00|502.42|498.42|502.39|498.39|502.44|498.44|502.37|498.37|23
1610830810000|2021-01-16 21:00:10|502.4|498.4|502.34|498.34|502.46|498.46|502.3|498.3|22
1610830820000|2021-01-16 21:00:20|502.3|498.3|502.22|498.22|502.31|498.31|502.19|498.19|28
1610830830000|2021-01-16 21:00:30|502.23|498.23|502.29|498.29|502.45|498.45|502.17|498.17|24
1610830840000|2021-01-16 21:00:40|502.28|498.28|501.4|497.4|502.28|498.28|501.38|497.38|29
1610830850000|2021-01-16 21:00:50|501.36|497.36|501.38|497.38|501.38|497.38|501.27|497.27|22
1610830860000|2021-01-16 21:01:00|501.37|497.37|500.66|496.66|501.37|497.37|500.65|496.65|27
1610830870000|2021-01-16 21:01:10|500.4|496.4|500.32|496.32|500.59|496.59|500.29|496.29|27
1610830880000|2021-01-16 21:01:20|500.33|496.33|500.41|496.41|500.47|496.47|500.31|496.31|26
1610830890000|2021-01-16 21:01:30|500.4|496.4|499.99|495.99|500.4|496.4|499.99|495.99|29
1610830900000|2021-01-16 21:01:40|499.97|495.97|499.8|495.8|500.04|496.04|499.79|495.79|16
1610830910000|2021-01-16 21:01:50|499.79|495.79|499.51|495.51|499.8|495.8|499.51|495.51|17
1610830920000|2021-01-16 21:02:00|499.46|495.46|498.59|494.59|499.46|495.46|498.56|494.56|34
1610830930000|2021-01-16 21:02:10|498.57|494.57|498.79|494.79|498.84|494.84|498.57|494.57|22
1610830940000|2021-01-16 21:02:20|498.75|494.75|498.72|494.72|498.78|494.78|498.69|494.69|15
1610830950000|2021-01-16 21:02:30|498.7|494.7|499.02|495.02|499.13|495.13|498.7|494.7|33
1610830960000|2021-01-16 21:02:40|498.93|494.93|498.61|494.61|498.93|494.93|498.58|494.58|27
1610830970000|2021-01-16 21:02:50|498.57|494.57|498.55|494.55|498.59|494.59|498.52|494.52|14
1610830980000|2021-01-16 21:03:00|498.61|494.61|498.44|494.44|498.62|494.62|498.42|494.42|22
1610830990000|2021-01-16 21:03:10|498.42|494.42|498.31|494.31|498.42|494.42|498.27|494.27|26
1610831000000|2021-01-16 21:03:20|498.35|494.35|498.85|494.85|499.04|495.04|498.32|494.32|23
1610831010000|2021-01-16 21:03:30|498.87|494.87|498.62|494.62|498.87|494.87|498.56|494.56|29
1610831020000|2021-01-16 21:03:40|498.63|494.63|498.65|494.65|498.78|494.78|498.63|494.63|18
1610831030000|2021-01-16 21:03:50|498.66|494.66|498.37|494.37|498.7|494.7|498.32|494.32|22
1610831040000|2021-01-16 21:04:00|498.39|494.39|498.47|494.47|498.47|494.47|498.38|494.38|12
1610831050000|2021-01-16 21:04:10|498.48|494.48|498.45|494.45|498.53|494.53|498.45|494.45|17
1610831060000|2021-01-16 21:04:20|498.44|494.44|498.44|494.44|498.45|494.45|498.43|494.43|5
1610831070000|2021-01-16 21:04:30|498.45|494.45|498.75|494.75|498.96|494.96|498.45|494.45|12
1610831080000|2021-01-16 21:04:40|498.73|494.73|498.7|494.7|498.77|494.77|498.62|494.62|26
1610831090000|2021-01-16 21:04:50|498.71|494.71|499.16|495.16|499.16|495.16|498.68|494.68|24
1610831100000|2021-01-16 21:05:00|499.34|495.34|499.09|495.09|499.35|495.35|498.89|494.89|29
1610831110000|2021-01-16 21:05:10|499.15|495.15|498.84|494.84|499.15|495.15|498.81|494.81|24
1610831120000|2021-01-16 21:05:20|498.83|494.83|498.81|494.81|498.83|494.83|498.8|494.8|4
1610831130000|2021-01-16 21:05:30|498.8|494.8|498.64|494.64|498.8|494.8|498.64|494.64|13
1610831140000|2021-01-16 21:05:40|498.65|494.65|498.59|494.59|498.67|494.67|498.58|494.58|14
1610831150000|2021-01-16 21:05:50|498.63|494.63|498.94|494.94|499.03|495.03|498.63|494.63|16
1610831160000|2021-01-16 21:06:00|498.98|494.98|499.07|495.07|499.08|495.08|498.85|494.85|25
1610831170000|2021-01-16 21:06:10|499.1|495.1|498.75|494.75|499.1|495.1|498.23|494.23|15
1610831180000|2021-01-16 21:06:20|498.77|494.77|498.73|494.73|498.77|494.77|498.66|494.66|23
1610831190000|2021-01-16 21:06:30|498.72|494.72|498.58|494.58|498.8|494.8|498.57|494.57|15
1610831200000|2021-01-16 21:06:40|498.8|494.8|498.82|494.82|498.82|494.82|498.73|494.73|25
1610831210000|2021-01-16 21:06:50|498.81|494.81|498.98|494.98|499.04|495.04|498.79|494.79|17
1610831220000|2021-01-16 21:07:00|499|495|498.68|494.68|499.01|495.01|498.52|494.52|27
1610831230000|2021-01-16 21:07:10|498.65|494.65|498.58|494.58|498.67|494.67|498.55|494.55|6
1610831240000|2021-01-16 21:07:20|498.56|494.56|498.89|494.89|498.91|494.91|498.52|494.52|24
1610831250000|2021-01-16 21:07:30|498.9|494.9|498.89|494.89|498.93|494.93|498.83|494.83|10
1610831260000|2021-01-16 21:07:40|498.92|494.92|499.19|495.19|499.19|495.19|498.9|494.9|17
1610831270000|2021-01-16 21:07:50|499.16|495.16|499.14|495.14|499.21|495.21|499.12|495.12|21
1610831280000|2021-01-16 21:08:00|499.15|495.15|499.15|495.15|499.15|495.15|498.97|494.97|18
1610831290000|2021-01-16 21:08:10|499.14|495.14|499.08|495.08|499.14|495.14|498.91|494.91|23
1610831300000|2021-01-16 21:08:20|499.05|495.05|499.02|495.02|499.07|495.07|499.01|495.01|18
1610831310000|2021-01-16 21:08:30|499.04|495.04|499.17|495.17|499.27|495.27|499.03|495.03|24
1610831320000|2021-01-16 21:08:40|499.18|495.18|498.97|494.97|499.21|495.21|498.97|494.97|19
1610831330000|2021-01-16 21:08:50|498.98|494.98|499.19|495.19|499.25|495.25|498.98|494.98|21
1610831340000|2021-01-16 21:09:00|499.1|495.1|498.76|494.76|499.1|495.1|498.72|494.72|25
1610831350000|2021-01-16 21:09:10|498.77|494.77|499.35|495.35|499.35|495.35|498.77|494.77|24
1610831360000|2021-01-16 21:09:20|499.34|495.34|499.25|495.25|499.36|495.36|499.15|495.15|28
1610831370000|2021-01-16 21:09:30|499.21|495.21|499.3|495.3|499.31|495.31|499.21|495.21|11
1610831380000|2021-01-16 21:09:40|499.28|495.28|499.79|495.79|499.8|495.8|499.28|495.28|18
1610831390000|2021-01-16 21:09:50|499.78|495.78|499.78|495.78|499.82|495.82|499.78|495.78|9
1610831400000|2021-01-16 21:10:00|499.79|495.79|499.31|495.31|499.8|495.8|499.2|495.2|19
1610831410000|2021-01-16 21:10:10|499.35|495.35|499.4|495.4|499.47|495.47|499.35|495.35|17
1610831420000|2021-01-16 21:10:20|499.39|495.39|499.32|495.32|499.42|495.42|499.32|495.32|23
1610831430000|2021-01-16 21:10:30|499.3|495.3|499.44|495.44|499.45|495.45|499.28|495.28|21
1610831440000|2021-01-16 21:10:40|499.45|495.45|499.54|495.54|499.7|495.7|499.45|495.45|16
1610831450000|2021-01-16 21:10:50|499.61|495.61|499.66|495.66|499.66|495.66|499.55|495.55|14
1610831460000|2021-01-16 21:11:00|499.67|495.67|499.61|495.61|499.69|495.69|499.45|495.45|19
1610831470000|2021-01-16 21:11:10|499.6|495.6|499.54|495.54|499.65|495.65|499.53|495.53|11
1610831480000|2021-01-16 21:11:20|499.58|495.58|499.7|495.7|499.72|495.72|499.58|495.58|12
1610831490000|2021-01-16 21:11:30|499.71|495.71|500.05|496.05|500.05|496.05|499.71|495.71|16
1610831500000|2021-01-16 21:11:40|500.04|496.04|500.07|496.07|500.07|496.07|500.03|496.03|5
1610831510000|2021-01-16 21:11:50|500.06|496.06|500.1|496.1|500.1|496.1|500.06|496.06|3
1610831520000|2021-01-16 21:12:00|500.11|496.11|500.29|496.29|500.54|496.54|500.11|496.11|28
1610831530000|2021-01-16 21:12:10|500.31|496.31|500.69|496.69|500.69|496.69|500.29|496.29|16
1610831540000|2021-01-16 21:12:20|500.68|496.68|500.65|496.65|500.68|496.68|500.64|496.64|7
1610831550000|2021-01-16 21:12:30|500.75|496.75|500.72|496.72|500.77|496.77|500.71|496.71|13
1610831560000|2021-01-16 21:12:40|500.74|496.74|500.4|496.4|500.74|496.74|500.39|496.39|22
1610831570000|2021-01-16 21:12:50|500.42|496.42|500.39|496.39|500.45|496.45|500.38|496.38|7
1610831580000|2021-01-16 21:13:00|500.41|496.41|500.51|496.51|500.51|496.51|500.39|496.39|19
1610831590000|2021-01-16 21:13:10|500.56|496.56|500.57|496.57|500.82|496.82|500.39|496.39|23
1610831600000|2021-01-16 21:13:20|500.58|496.58|500.28|496.28|500.6|496.6|500.28|496.28|15
1610831610000|2021-01-16 21:13:30|500.26|496.26|499.44|495.44|500.42|496.42|499.44|495.44|27
1610831620000|2021-01-16 21:13:40|499.45|495.45|499.42|495.42|499.48|495.48|499.41|495.41|19
1610831630000|2021-01-16 21:13:50|499.45|495.45|499.52|495.52|499.53|495.53|499.45|495.45|20
1610831640000|2021-01-16 21:14:00|499.54|495.54|499.32|495.32|499.56|495.56|499.32|495.32|14
1610831650000|2021-01-16 21:14:10|499.27|495.27|498.69|494.69|499.27|495.27|498.69|494.69|13
1610831660000|2021-01-16 21:14:20|498.7|494.7|498.16|494.16|498.7|494.7|498.15|494.15|24
1610831670000|2021-01-16 21:14:30|498.14|494.14|498.05|494.05|498.32|494.32|497.97|493.97|24
1610831680000|2021-01-16 21:14:40|498.02|494.02|497.47|493.47|498.02|494.02|497.42|493.42|32
1610831690000|2021-01-16 21:14:50|497.41|493.41|497.37|493.37|497.71|493.71|497.35|493.35|27
1610831700000|2021-01-16 21:15:00|497.36|493.36|497.03|493.03|497.36|493.36|496.94|492.94|28
1610831710000|2021-01-16 21:15:10|497.06|493.06|496.72|492.72|497.06|493.06|496.61|492.61|28
1610831720000|2021-01-16 21:15:20|496.77|492.77|496.82|492.82|496.82|492.82|496.68|492.68|29
1610831730000|2021-01-16 21:15:30|496.83|492.83|497.15|493.15|497.16|493.16|496.83|492.83|33
1610831740000|2021-01-16 21:15:40|497.16|493.16|497.17|493.17|497.17|493.17|497.02|493.02|27
1610831750000|2021-01-16 21:15:50|497.16|493.16|497.19|493.19|497.2|493.2|497.11|493.11|21
1610831760000|2021-01-16 21:16:00|497.17|493.17|497.16|493.16|497.22|493.22|497.14|493.14|24
1610831770000|2021-01-16 21:16:10|497.18|493.18|497.42|493.42|497.53|493.53|497.18|493.18|19
1610831780000|2021-01-16 21:16:20|497.4|493.4|497.04|493.04|497.43|493.43|497.03|493.03|18
1610831790000|2021-01-16 21:16:30|497.02|493.02|497.06|493.06|497.15|493.15|497.01|493.01|18
1610831800000|2021-01-16 21:16:40|497.02|493.02|497.31|493.31|497.31|493.31|496.87|492.87|27
1610831810000|2021-01-16 21:16:50|497.35|493.35|497.76|493.76|497.76|493.76|497.24|493.24|18
1610831820000|2021-01-16 21:17:00|497.73|493.73|497.76|493.76|497.76|493.76|497.51|493.51|23
1610831830000|2021-01-16 21:17:10|497.75|493.75|497.31|493.31|497.75|493.75|497.07|493.07|16
1610831840000|2021-01-16 21:17:20|497.3|493.3|497.42|493.42|497.54|493.54|497.29|493.29|23
1610831850000|2021-01-16 21:17:30|497.38|493.38|497.35|493.35|497.39|493.39|497.3|493.3|17
1610831860000|2021-01-16 21:17:40|497.36|493.36|496.96|492.96|497.36|493.36|496.96|492.96|6
1610831870000|2021-01-16 21:17:50|497.07|493.07|497.16|493.16|497.29|493.29|497.07|493.07|25
1610831880000|2021-01-16 21:18:00|497.17|493.17|496.99|492.99|497.17|493.17|496.94|492.94|25
1610831890000|2021-01-16 21:18:10|497.01|493.01|497.01|493.01|497.02|493.02|496.74|492.74|20
1610831900000|2021-01-16 21:18:20|496.99|492.99|496.51|492.51|496.99|492.99|496.45|492.45|26
1610831910000|2021-01-16 21:18:30|496.49|492.49|496.56|492.56|496.56|492.56|496.47|492.47|15
1610831920000|2021-01-16 21:18:40|496.57|492.57|497.2|493.2|497.22|493.22|496.57|492.57|34
1610831930000|2021-01-16 21:18:50|497.3|493.3|497.28|493.28|497.36|493.36|497.07|493.07|30
1610831940000|2021-01-16 21:19:00|497.27|493.27|497.42|493.42|497.5|493.5|497.18|493.18|17
1610831950000|2021-01-16 21:19:10|497.47|493.47|497.35|493.35|497.51|493.51|497.3|493.3|25
1610831960000|2021-01-16 21:19:20|497.39|493.39|497.35|493.35|497.64|493.64|497.34|493.34|18
1610831970000|2021-01-16 21:19:30|497.32|493.32|496.87|492.87|497.36|493.36|496.79|492.79|28
1610831980000|2021-01-16 21:19:40|496.88|492.88|496.87|492.87|496.92|492.92|496.82|492.82|25
1610831990000|2021-01-16 21:19:50|496.86|492.86|497|493|497.04|493.04|496.85|492.85|25
1610832000000|2021-01-16 21:20:00|496.99|492.99|497.04|493.04|497.19|493.19|496.99|492.99|19
1610832010000|2021-01-16 21:20:10|497.08|493.08|497|493|497.1|493.1|497|493|13
1610832020000|2021-01-16 21:20:20|496.96|492.96|496.65|492.65|496.96|492.96|496.56|492.56|14
1610832030000|2021-01-16 21:20:30|496.64|492.64|496.51|492.51|496.68|492.68|496.51|492.51|9
1610832040000|2021-01-16 21:20:40|496.5|492.5|496.44|492.44|496.5|492.5|496.38|492.38|9
1610832050000|2021-01-16 21:20:50|496.43|492.43|496.82|492.82|496.93|492.93|496.43|492.43|25
1610832060000|2021-01-16 21:21:00|496.8|492.8|496.44|492.44|496.8|492.8|496.37|492.37|19
1610832070000|2021-01-16 21:21:10|496.43|492.43|496.38|492.38|496.43|492.43|496.38|492.38|8
1610832080000|2021-01-16 21:21:20|496.4|492.4|496.05|492.05|496.4|492.4|496.05|492.05|19
1610832090000|2021-01-16 21:21:30|496.04|492.04|495.93|491.93|496.04|492.04|495.84|491.84|22
1610832100000|2021-01-16 21:21:40|495.91|491.91|495.82|491.82|495.93|491.93|495.82|491.82|11
1610832110000|2021-01-16 21:21:50|495.81|491.81|495.74|491.74|495.82|491.82|495.57|491.57|15
1610832120000|2021-01-16 21:22:00|495.73|491.73|495.8|491.8|495.99|491.99|495.73|491.73|20
1610832130000|2021-01-16 21:22:10|495.81|491.81|495.98|491.98|496.21|492.21|495.81|491.81|29
1610832140000|2021-01-16 21:22:20|495.99|491.99|496.07|492.07|496.07|492.07|495.64|491.64|27
1610832150000|2021-01-16 21:22:30|496.06|492.06|496.1|492.1|496.11|492.11|495.95|491.95|26
1610832160000|2021-01-16 21:22:40|496.07|492.07|496.05|492.05|496.15|492.15|496.05|492.05|18
1610832170000|2021-01-16 21:22:50|496.04|492.04|496.18|492.18|496.2|492.2|496.04|492.04|19
1610832180000|2021-01-16 21:23:00|496.15|492.15|495.39|491.39|496.17|492.17|495.34|491.34|32
1610832190000|2021-01-16 21:23:10|495.42|491.42|495.38|491.38|495.44|491.44|495.22|491.22|30
1610832200000|2021-01-16 21:23:20|495.36|491.36|495.34|491.34|495.39|491.39|495.31|491.31|21
1610832210000|2021-01-16 21:23:30|495.29|491.29|495.43|491.43|495.43|491.43|494.92|490.92|28
1610832220000|2021-01-16 21:23:40|495.37|491.37|495.01|491.01|495.39|491.39|495.01|491.01|31
1610832230000|2021-01-16 21:23:50|495.02|491.02|495.03|491.03|495.15|491.15|495.02|491.02|22
1610832240000|2021-01-16 21:24:00|495.02|491.02|495.18|491.18|495.23|491.23|495.02|491.02|22
1610832250000|2021-01-16 21:24:10|495.17|491.17|495.51|491.51|495.51|491.51|495.17|491.17|28
1610832260000|2021-01-16 21:24:20|495.52|491.52|495.41|491.41|495.53|491.53|495.39|491.39|24
1610832270000|2021-01-16 21:24:30|495.44|491.44|495.59|491.59|495.67|491.67|495.34|491.34|28
1610832280000|2021-01-16 21:24:40|495.6|491.6|495.78|491.78|495.86|491.86|495.49|491.49|31
1610832290000|2021-01-16 21:24:50|495.79|491.79|495.91|491.91|496.24|492.24|495.78|491.78|25
1610832300000|2021-01-16 21:25:00|495.97|491.97|495.23|491.23|496.02|492.02|495.07|491.07|33
1610832310000|2021-01-16 21:25:10|495.25|491.25|495.31|491.31|495.31|491.31|495.21|491.21|30
1610832320000|2021-01-16 21:25:20|495.32|491.32|495.21|491.21|495.46|491.46|495.19|491.19|20
1610832330000|2021-01-16 21:25:30|495.23|491.23|495.61|491.61|495.67|491.67|495.23|491.23|29
1610832340000|2021-01-16 21:25:40|495.6|491.6|495.6|491.6|495.62|491.62|495.57|491.57|13
1610832350000|2021-01-16 21:25:50|495.61|491.61|495.97|491.97|496.04|492.04|495.61|491.61|16
1610832360000|2021-01-16 21:26:00|495.93|491.93|495.51|491.51|495.93|491.93|495.4|491.4|18
1610832370000|2021-01-16 21:26:10|495.53|491.53|495.44|491.44|495.62|491.62|495.4|491.4|19
1610832380000|2021-01-16 21:26:20|495.47|491.47|495.33|491.33|495.56|491.56|495.33|491.33|18
1610832390000|2021-01-16 21:26:30|495.34|491.34|495.57|491.57|495.64|491.64|495.33|491.33|17
1610832400000|2021-01-16 21:26:40|495.55|491.55|495.61|491.61|495.61|491.61|495.53|491.53|16
1610832410000|2021-01-16 21:26:50|495.6|491.6|495.28|491.28|495.6|491.6|495.15|491.15|29
1610832420000|2021-01-16 21:27:00|495.27|491.27|494.83|490.83|495.27|491.27|494.7|490.7|26
1610832430000|2021-01-16 21:27:10|494.84|490.84|495.28|491.28|495.28|491.28|494.84|490.84|23
1610832440000|2021-01-16 21:27:20|495.31|491.31|495.34|491.34|495.41|491.41|495.31|491.31|17
1610832450000|2021-01-16 21:27:30|495.33|491.33|495.46|491.46|495.46|491.46|495.31|491.31|20
1610832460000|2021-01-16 21:27:40|495.45|491.45|495.5|491.5|495.51|491.51|495.39|491.39|17
1610832470000|2021-01-16 21:27:50|495.59|491.59|495.74|491.74|495.74|491.74|495.57|491.57|20
1610832480000|2021-01-16 21:28:00|495.75|491.75|495.23|491.23|495.75|491.75|495.13|491.13|24
1610832490000|2021-01-16 21:28:10|495.22|491.22|495.45|491.45|495.69|491.69|495.14|491.14|25
1610832500000|2021-01-16 21:28:20|495.43|491.43|495.44|491.44|495.49|491.49|495.4|491.4|21
1610832510000|2021-01-16 21:28:30|495.43|491.43|495.51|491.51|495.57|491.57|495.43|491.43|16
1610832520000|2021-01-16 21:28:40|495.53|491.53|495.5|491.5|495.54|491.54|495.46|491.46|11
1610832530000|2021-01-16 21:28:50|495.51|491.51|495.51|491.51|495.55|491.55|495.44|491.44|14
1610832540000|2021-01-16 21:29:00|495.5|491.5|495.64|491.64|495.67|491.67|495.49|491.49|14
1610832550000|2021-01-16 21:29:10|495.65|491.65|495.39|491.39|495.65|491.65|495.2|491.2|24
1610832560000|2021-01-16 21:29:20|495.43|491.43|495.75|491.75|495.78|491.78|495.43|491.43|19
1610832570000|2021-01-16 21:29:30|495.74|491.74|495.7|491.7|495.74|491.74|495.67|491.67|19
1610832580000|2021-01-16 21:29:40|495.69|491.69|495.37|491.37|495.72|491.72|495.16|491.16|18
1610832590000|2021-01-16 21:29:50|495.33|491.33|495.61|491.61|495.64|491.64|495.31|491.31|16
1610832600000|2021-01-16 21:30:00|495.62|491.62|495.4|491.4|495.65|491.65|495.19|491.19|21
1610832610000|2021-01-16 21:30:10|495.37|491.37|495.61|491.61|495.61|491.61|495.35|491.35|17
1610832620000|2021-01-16 21:30:20|495.62|491.62|495.56|491.56|495.64|491.64|495.44|491.44|15
1610832630000|2021-01-16 21:30:30|495.57|491.57|495.69|491.69|495.69|491.69|495.57|491.57|9
1610832640000|2021-01-16 21:30:40|495.9|491.9|495.98|491.98|496.01|492.01|495.89|491.89|24
1610832650000|2021-01-16 21:30:50|495.96|491.96|495.93|491.93|495.96|491.96|495.81|491.81|12
1610832660000|2021-01-16 21:31:00|495.94|491.94|495.44|491.44|495.94|491.94|495.3|491.3|27
1610832670000|2021-01-16 21:31:10|495.43|491.43|495.22|491.22|495.44|491.44|495.02|491.02|29
1610832680000|2021-01-16 21:31:20|495.21|491.21|495.01|491.01|495.21|491.21|494.97|490.97|21
1610832690000|2021-01-16 21:31:30|495.03|491.03|494.75|490.75|495.03|491.03|494.73|490.73|12
1610832700000|2021-01-16 21:31:40|494.77|490.77|494.91|490.91|495.11|491.11|494.77|490.77|22
1610832710000|2021-01-16 21:31:50|494.89|490.89|494.53|490.53|494.89|490.89|494.49|490.49|23
1610832720000|2021-01-16 21:32:00|494.36|490.36|494.26|490.26|494.41|490.41|494.17|490.17|27
1610832730000|2021-01-16 21:32:10|494.2|490.2|494|490|494.2|490.2|493.88|489.88|33
1610832740000|2021-01-16 21:32:20|493.99|489.99|493.52|489.52|494.01|490.01|493.41|489.41|31
1610832750000|2021-01-16 21:32:30|493.58|489.58|493.73|489.73|493.73|489.73|493.43|489.43|25
1610832760000|2021-01-16 21:32:40|493.74|489.74|493.56|489.56|494|490|493.06|489.06|28
1610832770000|2021-01-16 21:32:50|493.53|489.53|493.85|489.85|493.85|489.85|493.53|489.53|25
1610832780000|2021-01-16 21:33:00|493.87|489.87|493.49|489.49|493.89|489.89|493.22|489.22|24
1610832790000|2021-01-16 21:33:10|493.5|489.5|493.1|489.1|493.54|489.54|493|489|26
1610832800000|2021-01-16 21:33:20|492.99|488.99|492.72|488.72|493.03|489.03|492.59|488.59|34
1610832810000|2021-01-16 21:33:30|492.73|488.73|492.6|488.6|492.75|488.75|492.52|488.52|25
1610832820000|2021-01-16 21:33:40|492.55|488.55|492.44|488.44|492.66|488.66|492.43|488.43|23
1610832830000|2021-01-16 21:33:50|492.45|488.45|492.41|488.41|492.45|488.45|492.4|488.4|8
1610832840000|2021-01-16 21:34:00|492.42|488.42|491.92|487.92|492.43|488.43|491.75|487.75|24
1610832850000|2021-01-16 21:34:10|491.98|487.98|492.47|488.47|492.69|488.69|491.97|487.97|36
1610832860000|2021-01-16 21:34:20|492.45|488.45|492.35|488.35|492.45|488.45|492.04|488.04|29
1610832870000|2021-01-16 21:34:30|492.31|488.31|492.73|488.73|492.91|488.91|492.29|488.29|30
1610832880000|2021-01-16 21:34:40|492.88|488.88|492.55|488.55|492.88|488.88|492.5|488.5|34
1610832890000|2021-01-16 21:34:50|492.53|488.53|491.98|487.98|492.53|488.53|491.98|487.98|21
1610832900000|2021-01-16 21:35:00|491.97|487.97|492.14|488.14|492.36|488.36|491.97|487.97|27
1610832910000|2021-01-16 21:35:10|492.2|488.2|492.45|488.45|492.56|488.56|492.2|488.2|27
1610832920000|2021-01-16 21:35:20|492.42|488.42|492.22|488.22|492.47|488.47|492.04|488.04|35
1610832930000|2021-01-16 21:35:30|492.23|488.23|492.21|488.21|492.47|488.47|492.19|488.19|31
1610832940000|2021-01-16 21:35:40|492.22|488.22|492.45|488.45|492.46|488.46|492.22|488.22|22
1610832950000|2021-01-16 21:35:50|492.44|488.44|492.46|488.46|492.46|488.46|492.43|488.43|9
1610832960000|2021-01-16 21:36:00|492.47|488.47|492.31|488.31|492.47|488.47|492.02|488.02|21
1610832970000|2021-01-16 21:36:10|492.32|488.32|492.32|488.32|492.45|488.45|492.24|488.24|26
1610832980000|2021-01-16 21:36:20|492.31|488.31|492.28|488.28|492.37|488.37|492.23|488.23|20
1610832990000|2021-01-16 21:36:30|492.12|488.12|492.44|488.44|492.44|488.44|492.11|488.11|26
1610833000000|2021-01-16 21:36:40|492.47|488.47|492.79|488.79|492.79|488.79|492.46|488.46|29
1610833010000|2021-01-16 21:36:50|492.81|488.81|493.07|489.07|493.16|489.16|492.63|488.63|34
1610833020000|2021-01-16 21:37:00|493|489|493.55|489.55|493.6|489.6|492.99|488.99|27
1610833030000|2021-01-16 21:37:10|493.56|489.56|493.7|489.7|493.71|489.71|493.55|489.55|17
1610833040000|2021-01-16 21:37:20|493.68|489.68|493.4|489.4|493.7|489.7|493.4|489.4|32
1610833050000|2021-01-16 21:37:30|493.36|489.36|493.78|489.78|494|490|493.36|489.36|31
1610833060000|2021-01-16 21:37:40|493.73|489.73|493.48|489.48|493.73|489.73|493.42|489.42|31
1610833070000|2021-01-16 21:37:50|493.47|489.47|492.51|488.51|493.52|489.52|492.5|488.5|30
1610833080000|2021-01-16 21:38:00|492.49|488.49|491.83|487.83|492.49|488.49|491.83|487.83|31
1610833090000|2021-01-16 21:38:10|491.82|487.82|491.76|487.76|491.91|487.91|491.53|487.53|33
1610833100000|2021-01-16 21:38:20|491.72|487.72|491.42|487.42|491.87|487.87|491.4|487.4|35
1610833110000|2021-01-16 21:38:30|491.31|487.31|491.29|487.29|491.48|487.48|491.22|487.22|34
1610833120000|2021-01-16 21:38:40|491.33|487.33|491.29|487.29|491.68|487.68|491.25|487.25|34
1610833130000|2021-01-16 21:38:50|491.48|487.48|490.99|486.99|491.48|487.48|490.94|486.94|33
1610833140000|2021-01-16 21:39:00|490.98|486.98|491.84|487.84|491.85|487.85|490.98|486.98|32
1610833150000|2021-01-16 21:39:10|491.86|487.86|492.62|488.62|492.63|488.63|491.86|487.86|31
1610833160000|2021-01-16 21:39:20|492.66|488.66|492.65|488.65|492.67|488.67|492.53|488.53|31
1610833170000|2021-01-16 21:39:30|492.66|488.66|491.86|487.86|492.86|488.86|491.85|487.85|30
1610833180000|2021-01-16 21:39:40|491.94|487.94|491.71|487.71|491.95|487.95|491.6|487.6|35
1610833190000|2021-01-16 21:39:50|491.66|487.66|492.02|488.02|492.03|488.03|491.41|487.41|35
1610833200000|2021-01-16 21:40:00|492.05|488.05|492.25|488.25|492.25|488.25|492|488|24
1610833210000|2021-01-16 21:40:10|492.15|488.15|491.62|487.62|492.15|488.15|491.48|487.48|34
1610833220000|2021-01-16 21:40:20|491.61|487.61|491.59|487.59|491.72|487.72|491.56|487.56|28
1610833230000|2021-01-16 21:40:30|491.56|487.56|491.31|487.31|491.65|487.65|491.23|487.23|31
1610833240000|2021-01-16 21:40:40|491.26|487.26|491.26|487.26|491.39|487.39|491.18|487.18|28
1610833250000|2021-01-16 21:40:50|491.31|487.31|491.39|487.39|491.39|487.39|491.25|487.25|23
1610833260000|2021-01-16 21:41:00|491.56|487.56|491.78|487.78|491.8|487.8|491.52|487.52|29
1610833270000|2021-01-16 21:41:10|491.81|487.81|491.63|487.63|492.23|488.23|491.61|487.61|29
1610833280000|2021-01-16 21:41:20|491.68|487.68|491.76|487.76|492.09|488.09|491.53|487.53|29
1610833290000|2021-01-16 21:41:30|491.77|487.77|491.74|487.74|491.77|487.77|491.55|487.55|26
1610833300000|2021-01-16 21:41:40|491.75|487.75|491.7|487.7|492.16|488.16|491.53|487.53|23
1610833310000|2021-01-16 21:41:50|491.69|487.69|491.74|487.74|491.78|487.78|491.68|487.68|19
1610833320000|2021-01-16 21:42:00|491.75|487.75|491.7|487.7|491.82|487.82|491.56|487.56|28
1610833330000|2021-01-16 21:42:10|491.75|487.75|491.66|487.66|491.75|487.75|491.42|487.42|25
1610833340000|2021-01-16 21:42:20|491.65|487.65|491.61|487.61|491.68|487.68|491.6|487.6|17
1610833350000|2021-01-16 21:42:30|491.64|487.64|491.37|487.37|491.64|487.64|491.17|487.17|28
1610833360000|2021-01-16 21:42:40|491.38|487.38|491.36|487.36|491.46|487.46|491.31|487.31|20
1610833370000|2021-01-16 21:42:50|491.37|487.37|491.37|487.37|491.37|487.37|491.32|487.32|6
1610833380000|2021-01-16 21:43:00|491.36|487.36|491.74|487.74|491.75|487.75|491.36|487.36|17
1610833390000|2021-01-16 21:43:10|491.72|487.72|491.73|487.73|491.75|487.75|491.71|487.71|12
1610833400000|2021-01-16 21:43:20|491.74|487.74|491.86|487.86|491.86|487.86|491.74|487.74|8
1610833410000|2021-01-16 21:43:30|491.89|487.89|492.4|488.4|492.4|488.4|491.89|487.89|16
1610833420000|2021-01-16 21:43:40|492.41|488.41|492.32|488.32|492.41|488.41|492.24|488.24|18
1610833430000|2021-01-16 21:43:50|492.34|488.34|491.78|487.78|492.37|488.37|491.78|487.78|25
1610833440000|2021-01-16 21:44:00|491.77|487.77|491.67|487.67|491.77|487.77|491.61|487.61|20
1610833450000|2021-01-16 21:44:10|491.86|487.86|492.01|488.01|492.09|488.09|491.86|487.86|25
1610833460000|2021-01-16 21:44:20|491.94|487.94|491.71|487.71|491.96|487.96|491.7|487.7|20
1610833470000|2021-01-16 21:44:30|491.7|487.7|491.54|487.54|491.82|487.82|491.53|487.53|26
1610833480000|2021-01-16 21:44:40|491.45|487.45|490.19|486.19|491.47|487.47|490.17|486.17|38
1610833490000|2021-01-16 21:44:50|490.22|486.22|489.82|485.82|490.22|486.22|489.82|485.82|31
1610833500000|2021-01-16 21:45:00|489.85|485.85|490.32|486.32|490.32|486.32|489.85|485.85|30
1610833510000|2021-01-16 21:45:10|490.35|486.35|490.16|486.16|490.39|486.39|489.96|485.96|34
1610833520000|2021-01-16 21:45:20|490.18|486.18|490.3|486.3|490.39|486.39|490.18|486.18|27
1610833530000|2021-01-16 21:45:30|490.33|486.33|490.31|486.31|490.5|486.5|490.29|486.29|31
1610833540000|2021-01-16 21:45:40|490.33|486.33|491.04|487.04|491.04|487.04|490.33|486.33|30
1610833550000|2021-01-16 21:45:50|491.02|487.02|491.69|487.69|491.69|487.69|490.8|486.8|32
1610833560000|2021-01-16 21:46:00|491.72|487.72|491.09|487.09|491.72|487.72|491.06|487.06|36
1610833570000|2021-01-16 21:46:10|491.11|487.11|491.94|487.94|491.94|487.94|491.11|487.11|24
1610833580000|2021-01-16 21:46:20|491.93|487.93|491.97|487.97|491.99|487.99|491.59|487.59|21
1610833590000|2021-01-16 21:46:30|491.96|487.96|491.48|487.48|491.96|487.96|491.44|487.44|20
1610833600000|2021-01-16 21:46:40|491.47|487.47|491.65|487.65|491.69|487.69|491.47|487.47|28
1610833610000|2021-01-16 21:46:50|491.63|487.63|491.37|487.37|491.63|487.63|491.37|487.37|13
1610833620000|2021-01-16 21:47:00|491.35|487.35|491.06|487.06|491.35|487.35|490.84|486.84|26
1610833630000|2021-01-16 21:47:10|491.05|487.05|490.59|486.59|491.05|487.05|490.59|486.59|24
1610833640000|2021-01-16 21:47:20|490.61|486.61|490.45|486.45|490.61|486.61|490.25|486.25|26
1610833650000|2021-01-16 21:47:30|490.36|486.36|489.89|485.89|490.36|486.36|489.8|485.8|26
1610833660000|2021-01-16 21:47:40|489.91|485.91|489.89|485.89|489.95|485.95|489.87|485.87|14
1610833670000|2021-01-16 21:47:50|489.85|485.85|489.64|485.64|489.91|485.91|489.64|485.64|12
1610833680000|2021-01-16 21:48:00|489.52|485.52|489.86|485.86|489.86|485.86|489.51|485.51|30
1610833690000|2021-01-16 21:48:10|489.94|485.94|490.56|486.56|490.8|486.8|489.94|485.94|35
1610833700000|2021-01-16 21:48:20|490.47|486.47|490.32|486.32|490.57|486.57|490.08|486.08|33
1610833710000|2021-01-16 21:48:30|490.33|486.33|490.77|486.77|490.77|486.77|490.25|486.25|26
1610833720000|2021-01-16 21:48:40|490.83|486.83|491.42|487.42|491.46|487.46|490.83|486.83|32
1610833730000|2021-01-16 21:48:50|491.41|487.41|491.51|487.51|491.51|487.51|491.39|487.39|26
1610833740000|2021-01-16 21:49:00|491.49|487.49|491.08|487.08|491.49|487.49|491.08|487.08|32
1610833750000|2021-01-16 21:49:10|490.98|486.98|490.47|486.47|490.98|486.98|490.35|486.35|33
1610833760000|2021-01-16 21:49:20|490.46|486.46|491.26|487.26|491.26|487.26|490.45|486.45|30
1610833770000|2021-01-16 21:49:30|491.28|487.28|491.25|487.25|491.32|487.32|491.15|487.15|22
1610833780000|2021-01-16 21:49:40|491.24|487.24|491.14|487.14|491.39|487.39|491.14|487.14|22
1610833790000|2021-01-16 21:49:50|491.08|487.08|491.04|487.04|491.08|487.08|490.98|486.98|12
1610833800000|2021-01-16 21:50:00|491.11|487.11|491.1|487.1|491.2|487.2|491.09|487.09|24
1610833810000|2021-01-16 21:50:10|491.09|487.09|490.33|486.33|491.09|487.09|490.29|486.29|32
1610833820000|2021-01-16 21:50:20|490.28|486.28|490.43|486.43|490.45|486.45|490.28|486.28|33
1610833830000|2021-01-16 21:50:30|490.46|486.46|490.77|486.77|490.77|486.77|490.46|486.46|27
1610833840000|2021-01-16 21:50:40|490.78|486.78|490.43|486.43|490.86|486.86|490.31|486.31|24
1610833850000|2021-01-16 21:50:50|490.23|486.23|490.3|486.3|490.35|486.35|490.22|486.22|26
1610833860000|2021-01-16 21:51:00|490.31|486.31|490.26|486.26|490.4|486.4|490.23|486.23|29
1610833870000|2021-01-16 21:51:10|490.24|486.24|490.49|486.49|490.52|486.52|490.23|486.23|29
1610833880000|2021-01-16 21:51:20|490.48|486.48|490.1|486.1|490.5|486.5|490.1|486.1|34
1610833890000|2021-01-16 21:51:30|490.21|486.21|490.47|486.47|490.47|486.47|490.18|486.18|27
1610833900000|2021-01-16 21:51:40|490.52|486.52|490.45|486.45|490.58|486.58|490.4|486.4|20
1610833910000|2021-01-16 21:51:50|490.46|486.46|491.11|487.11|491.11|487.11|490.42|486.42|23
1610833920000|2021-01-16 21:52:00|491.12|487.12|491.04|487.04|491.2|487.2|490.76|486.76|21
1610833930000|2021-01-16 21:52:10|491.07|487.07|491.95|487.95|492.05|488.05|491.06|487.06|27
1610833940000|2021-01-16 21:52:20|491.92|487.92|491.95|487.95|492.05|488.05|491.92|487.92|28
1610833950000|2021-01-16 21:52:30|491.93|487.93|491.47|487.47|491.93|487.93|491.28|487.28|30
1610833960000|2021-01-16 21:52:40|491.53|487.53|491.77|487.77|491.89|487.89|491.51|487.51|24
1610833970000|2021-01-16 21:52:50|491.78|487.78|491.66|487.66|491.82|487.82|491.65|487.65|16
1610833980000|2021-01-16 21:53:00|491.67|487.67|491.57|487.57|491.68|487.68|491.54|487.54|23
1610833990000|2021-01-16 21:53:10|491.56|487.56|490.6|486.6|491.56|487.56|490.48|486.48|29
1610834000000|2021-01-16 21:53:20|490.51|486.51|490.32|486.32|490.51|486.51|490.2|486.2|22
1610834010000|2021-01-16 21:53:30|490.31|486.31|490.66|486.66|490.77|486.77|490.28|486.28|30
1610834020000|2021-01-16 21:53:40|490.65|486.65|490.46|486.46|490.77|486.77|490.4|486.4|27
1610834030000|2021-01-16 21:53:50|490.4|486.4|490.65|486.65|490.66|486.66|490.4|486.4|21
1610834040000|2021-01-16 21:54:00|490.61|486.61|490.75|486.75|490.95|486.95|490.61|486.61|29
1610834050000|2021-01-16 21:54:10|490.79|486.79|491.36|487.36|491.41|487.41|490.77|486.77|32
1610834060000|2021-01-16 21:54:20|491.38|487.38|491.3|487.3|491.43|487.43|491.28|487.28|28
1610834070000|2021-01-16 21:54:30|491.33|487.33|491.31|487.31|491.38|487.38|491.22|487.22|23
1610834080000|2021-01-16 21:54:40|491.33|487.33|490.73|486.73|491.33|487.33|490.73|486.73|29
1610834090000|2021-01-16 21:54:50|490.74|486.74|490.05|486.05|490.74|486.74|490.02|486.02|31
1610834100000|2021-01-16 21:55:00|489.97|485.97|489.48|485.48|490.01|486.01|489.47|485.47|28
1610834110000|2021-01-16 21:55:10|489.47|485.47|488.89|484.89|489.47|485.47|488.76|484.76|29
1610834120000|2021-01-16 21:55:20|488.9|484.9|488.54|484.54|488.95|484.95|488.54|484.54|21
1610834130000|2021-01-16 21:55:30|488.56|484.56|489.13|485.13|489.13|485.13|488.35|484.35|31
1610834140000|2021-01-16 21:55:40|489.1|485.1|489.21|485.21|489.32|485.32|489.08|485.08|27
1610834150000|2021-01-16 21:55:50|489.22|485.22|488.74|484.74|489.22|485.22|488.74|484.74|29
1610834160000|2021-01-16 21:56:00|488.71|484.71|489.14|485.14|489.14|485.14|488.55|484.55|28
1610834170000|2021-01-16 21:56:10|489.43|485.43|489.42|485.42|489.44|485.44|489.16|485.16|34
1610834180000|2021-01-16 21:56:20|489.55|485.55|489.34|485.34|489.87|485.87|489.34|485.34|27
1610834190000|2021-01-16 21:56:30|489.31|485.31|488.99|484.99|489.46|485.46|488.98|484.98|35
1610834200000|2021-01-16 21:56:40|488.96|484.96|488.83|484.83|489.04|485.04|488.83|484.83|25
1610834210000|2021-01-16 21:56:50|488.88|484.88|488.56|484.56|488.96|484.96|488.49|484.49|24
1610834220000|2021-01-16 21:57:00|488.57|484.57|488.58|484.58|488.64|484.64|488.55|484.55|20
1610834230000|2021-01-16 21:57:10|488.57|484.57|488.77|484.77|488.92|484.92|488.48|484.48|34
1610834240000|2021-01-16 21:57:20|488.76|484.76|488.73|484.73|488.85|484.85|488.66|484.66|29
1610834250000|2021-01-16 21:57:30|488.72|484.72|488.35|484.35|488.72|484.72|488.18|484.18|26
1610834260000|2021-01-16 21:57:40|488.38|484.38|488.82|484.82|489.27|485.27|488.31|484.31|30
1610834270000|2021-01-16 21:57:50|488.9|484.9|488.47|484.47|488.92|484.92|488.43|484.43|28
1610834280000|2021-01-16 21:58:00|488.46|484.46|487.48|483.48|488.46|484.46|487.48|483.48|31
1610834290000|2021-01-16 21:58:10|487.52|483.52|487.58|483.58|487.58|483.58|487.47|483.47|22
1610834300000|2021-01-16 21:58:20|487.62|483.62|487.97|483.97|487.97|483.97|487.6|483.6|30
1610834310000|2021-01-16 21:58:30|488.05|484.05|488.19|484.19|488.3|484.3|488|484|30
1610834320000|2021-01-16 21:58:40|488.22|484.22|488.37|484.37|488.37|484.37|488.02|484.02|27
1610834330000|2021-01-16 21:58:50|488.36|484.36|488.49|484.49|488.53|484.53|488.24|484.24|25
1610834340000|2021-01-16 21:59:00|488.45|484.45|488.41|484.41|488.48|484.48|488.38|484.38|19
1610834350000|2021-01-16 21:59:10|488.39|484.39|489.31|485.31|489.31|485.31|488.37|484.37|32
1610834360000|2021-01-16 21:59:20|489.33|485.33|489.9|485.9|489.94|485.94|489.33|485.33|31
1610834370000|2021-01-16 21:59:30|489.86|485.86|490.41|486.41|490.41|486.41|489.78|485.78|28
1610834380000|2021-01-16 21:59:40|490.4|486.4|490.98|486.98|491.02|487.02|490.39|486.39|30
1610834390000|2021-01-16 21:59:50|491|487|490.96|486.96|491.04|487.04|490.91|486.91|23
1610834400000|2021-01-16 22:00:00|490.97|486.97|490.83|486.83|490.98|486.98|490.59|486.59|22
1610834410000|2021-01-16 22:00:10|490.67|486.67|489.71|485.71|490.72|486.72|489.7|485.7|30
1610834420000|2021-01-16 22:00:20|489.74|485.74|489.79|485.79|489.89|485.89|489.71|485.71|30
1610834430000|2021-01-16 22:00:30|489.77|485.77|489.75|485.75|489.88|485.88|489.71|485.71|24
1610834440000|2021-01-16 22:00:40|489.74|485.74|489.76|485.76|490.13|486.13|489.69|485.69|21
1610834450000|2021-01-16 22:00:50|489.73|485.73|489.83|485.83|489.84|485.84|489.73|485.73|14
1610834460000|2021-01-16 22:01:00|489.84|485.84|489.81|485.81|489.92|485.92|489.7|485.7|20
1610834470000|2021-01-16 22:01:10|489.82|485.82|489.19|485.19|489.82|485.82|489.17|485.17|17
1610834480000|2021-01-16 22:01:20|489.56|485.56|488.91|484.91|489.56|485.56|488.89|484.89|23
1610834490000|2021-01-16 22:01:30|488.89|484.89|488.9|484.9|488.92|484.92|488.84|484.84|23
1610834500000|2021-01-16 22:01:40|488.87|484.87|488.83|484.83|488.91|484.91|488.4|484.4|18
1610834510000|2021-01-16 22:01:50|488.64|484.64|488.18|484.18|488.64|484.64|488.14|484.14|19
1610834520000|2021-01-16 22:02:00|488.17|484.17|487.98|483.98|488.18|484.18|487.95|483.95|19
1610834530000|2021-01-16 22:02:10|487.99|483.99|488.03|484.03|488.21|484.21|487.66|483.66|28
1610834540000|2021-01-16 22:02:20|487.78|483.78|487.56|483.56|487.78|483.78|487.4|483.4|23
1610834550000|2021-01-16 22:02:30|487.55|483.55|487.9|483.9|487.9|483.9|487.55|483.55|23
1610834560000|2021-01-16 22:02:40|487.87|483.87|487.56|483.56|487.9|483.9|487.51|483.51|23
1610834570000|2021-01-16 22:02:50|487.57|483.57|487.61|483.61|487.76|483.76|487.55|483.55|17
1610834580000|2021-01-16 22:03:00|487.62|483.62|487.61|483.61|487.65|483.65|487.57|483.57|16
1610834590000|2021-01-16 22:03:10|487.62|483.62|488.14|484.14|488.22|484.22|487.57|483.57|26
1610834600000|2021-01-16 22:03:20|487.96|483.96|487.6|483.6|487.98|483.98|487.53|483.53|21
1610834610000|2021-01-16 22:03:30|487.56|483.56|487.94|483.94|488.15|484.15|487.29|483.29|29
1610834620000|2021-01-16 22:03:40|487.93|483.93|487.26|483.26|487.93|483.93|487.22|483.22|25
1610834630000|2021-01-16 22:03:50|487.36|483.36|487.33|483.33|487.36|483.36|487.25|483.25|19
1610834640000|2021-01-16 22:04:00|487.32|483.32|487.85|483.85|487.9|483.9|486.9|482.9|28
1610834650000|2021-01-16 22:04:10|487.29|483.29|487.44|483.44|487.59|483.59|487.26|483.26|31
1610834660000|2021-01-16 22:04:20|487.45|483.45|486.64|482.64|487.94|483.94|486.64|482.64|30
1610834670000|2021-01-16 22:04:30|486.61|482.61|486.61|482.61|486.9|482.9|486.61|482.61|31
1610834680000|2021-01-16 22:04:40|486.6|482.6|486.42|482.42|486.61|482.61|486.41|482.41|18
1610834690000|2021-01-16 22:04:50|486.3|482.3|486.34|482.34|486.4|482.4|486.27|482.27|15
1610834700000|2021-01-16 22:05:00|486.37|482.37|486.14|482.14|486.48|482.48|486.08|482.08|18
1610834710000|2021-01-16 22:05:10|486.17|482.17|486.11|482.11|486.28|482.28|486.08|482.08|25
1610834720000|2021-01-16 22:05:20|486.12|482.12|486.1|482.1|486.2|482.2|486.09|482.09|18
1610834730000|2021-01-16 22:05:30|486.11|482.11|486.03|482.03|486.11|482.11|485.93|481.93|17
1610834740000|2021-01-16 22:05:40|486.02|482.02|485.63|481.63|486.05|482.05|485.27|481.27|21
1610834750000|2021-01-16 22:05:50|485.62|481.62|485.59|481.59|486.02|482.02|485.31|481.31|26
1610834760000|2021-01-16 22:06:00|485.19|481.19|485.54|481.54|485.69|481.69|485.19|481.19|34
1610834770000|2021-01-16 22:06:10|485.21|481.21|483.97|479.97|485.49|481.49|483.95|479.95|31
1610834780000|2021-01-16 22:06:20|484|480|483.75|479.75|484.08|480.08|483.64|479.64|31
1610834790000|2021-01-16 22:06:30|483.73|479.73|483.55|479.55|483.74|479.74|483.48|479.48|24
1610834800000|2021-01-16 22:06:40|483.54|479.54|483.53|479.53|483.74|479.74|483.39|479.39|25
1610834810000|2021-01-16 22:06:50|483.52|479.52|483.14|479.14|483.52|479.52|483.13|479.13|25
1610834820000|2021-01-16 22:07:00|483.21|479.21|483.14|479.14|483.21|479.21|483.1|479.1|19
1610834830000|2021-01-16 22:07:10|483.1|479.1|482.92|478.92|483.11|479.11|482.84|478.84|22
1610834840000|2021-01-16 22:07:20|482.94|478.94|482.89|478.89|482.97|478.97|482.89|478.89|20
1610834850000|2021-01-16 22:07:30|482.87|478.87|482.86|478.86|482.99|478.99|482.8|478.8|13
1610834860000|2021-01-16 22:07:40|482.9|478.9|483.3|479.3|483.3|479.3|482.84|478.84|27
1610834870000|2021-01-16 22:07:50|483.5|479.5|483.74|479.74|483.79|479.79|483.5|479.5|30
1610834880000|2021-01-16 22:08:00|483.98|479.98|483.88|479.88|483.98|479.98|483.78|479.78|23
1610834890000|2021-01-16 22:08:10|483.85|479.85|483.74|479.74|484.18|480.18|483.73|479.73|24
1610834900000|2021-01-16 22:08:20|483.77|479.77|483.8|479.8|483.83|479.83|483.71|479.71|29
1610834910000|2021-01-16 22:08:30|483.81|479.81|483.86|479.86|483.9|479.9|483.8|479.8|20
1610834920000|2021-01-16 22:08:40|483.82|479.82|483.82|479.82|483.98|479.98|483.81|479.81|27
1610834930000|2021-01-16 22:08:50|483.84|479.84|484.09|480.09|484.09|480.09|483.84|479.84|19
1610834940000|2021-01-16 22:09:00|484.16|480.16|484.33|480.33|484.37|480.37|484.16|480.16|19
1610834950000|2021-01-16 22:09:10|484.32|480.32|484.59|480.59|484.7|480.7|484.32|480.32|29
1610834960000|2021-01-16 22:09:20|484.57|480.57|485.1|481.1|485.11|481.11|484.41|480.41|28
1610834970000|2021-01-16 22:09:30|485.13|481.13|485.19|481.19|485.27|481.27|485.09|481.09|27
1610834980000|2021-01-16 22:09:40|485.23|481.23|485.32|481.32|485.45|481.45|485.2|481.2|30
1610834990000|2021-01-16 22:09:50|485.33|481.33|485.32|481.32|485.38|481.38|485.28|481.28|19
1610835000000|2021-01-16 22:10:00|485.31|481.31|484.78|480.78|485.31|481.31|484.78|480.78|22
1610835010000|2021-01-16 22:10:10|484.79|480.79|484.49|480.49|484.83|480.83|484.47|480.47|27
1610835020000|2021-01-16 22:10:20|484.52|480.52|484.41|480.41|484.55|480.55|484.41|480.41|14
1610835030000|2021-01-16 22:10:30|484.4|480.4|484.23|480.23|484.41|480.41|484.2|480.2|14
1610835040000|2021-01-16 22:10:40|484.24|480.24|484.44|480.44|484.45|480.45|484.12|480.12|18
1610835050000|2021-01-16 22:10:50|484.43|480.43|484.67|480.67|484.69|480.69|484.43|480.43|17
1610835060000|2021-01-16 22:11:00|484.65|480.65|484.66|480.66|484.7|480.7|484.62|480.62|19
1610835070000|2021-01-16 22:11:10|484.67|480.67|484.77|480.77|484.77|480.77|484.65|480.65|11
1610835080000|2021-01-16 22:11:20|484.78|480.78|485.18|481.18|485.18|481.18|484.78|480.78|21
1610835090000|2021-01-16 22:11:30|485.17|481.17|485.2|481.2|485.22|481.22|485.17|481.17|14
1610835100000|2021-01-16 22:11:40|485.22|481.22|485.24|481.24|485.27|481.27|485.2|481.2|20
1610835110000|2021-01-16 22:11:50|485.23|481.23|485.43|481.43|485.43|481.43|485.23|481.23|11
1610835120000|2021-01-16 22:12:00|485.4|481.4|485.45|481.45|485.45|481.45|485.36|481.36|7
1610835130000|2021-01-16 22:12:10|485.44|481.44|485.55|481.55|485.55|481.55|485.44|481.44|12
1610835140000|2021-01-16 22:12:20|485.56|481.56|485.99|481.99|485.99|481.99|485.56|481.56|17
1610835150000|2021-01-16 22:12:30|486|482|486.38|482.38|486.39|482.39|485.99|481.99|17
1610835160000|2021-01-16 22:12:40|486.36|482.36|486.79|482.79|486.93|482.93|486.36|482.36|20
1610835170000|2021-01-16 22:12:50|486.78|482.78|486.77|482.77|486.79|482.79|486.68|482.68|18
1610835180000|2021-01-16 22:13:00|486.79|482.79|486.86|482.86|486.86|482.86|486.78|482.78|18
1610835190000|2021-01-16 22:13:10|486.85|482.85|486.65|482.65|486.86|482.86|486.64|482.64|21
1610835200000|2021-01-16 22:13:20|486.67|482.67|486.61|482.61|486.67|482.67|486.61|482.61|4
1610835210000|2021-01-16 22:13:30|486.59|482.59|486.21|482.21|486.59|482.59|486.21|482.21|13
1610835220000|2021-01-16 22:13:40|486.23|482.23|486.13|482.13|486.31|482.31|486.13|482.13|26
1610835230000|2021-01-16 22:13:50|486.14|482.14|486.18|482.18|486.18|482.18|485.99|481.99|11
1610835240000|2021-01-16 22:14:00|486.21|482.21|486.16|482.16|486.22|482.22|486.16|482.16|8
1610835250000|2021-01-16 22:14:10|486.15|482.15|485.7|481.7|486.15|482.15|485.7|481.7|24
1610835260000|2021-01-16 22:14:20|485.72|481.72|486.1|482.1|486.1|482.1|485.69|481.69|27
1610835270000|2021-01-16 22:14:30|486.13|482.13|485.98|481.98|486.15|482.15|485.98|481.98|13
1610835280000|2021-01-16 22:14:40|486.05|482.05|486.22|482.22|486.23|482.23|485.95|481.95|15
1610835290000|2021-01-16 22:14:50|486.2|482.2|486.28|482.28|486.33|482.33|486.2|482.2|19
1610835300000|2021-01-16 22:15:00|486.29|482.29|486.38|482.38|486.38|482.38|486.27|482.27|21
1610835310000|2021-01-16 22:15:10|486.39|482.39|486.5|482.5|486.5|482.5|486.36|482.36|22
1610835320000|2021-01-16 22:15:20|486.48|482.48|486.52|482.52|486.52|482.52|486.48|482.48|11
1610835330000|2021-01-16 22:15:30|486.6|482.6|487.73|483.73|487.73|483.73|486.6|482.6|32
1610835340000|2021-01-16 22:15:40|487.72|483.72|487.9|483.9|487.9|483.9|487.62|483.62|23
1610835350000|2021-01-16 22:15:50|487.89|483.89|488.56|484.56|488.57|484.57|487.84|483.84|15
1610835360000|2021-01-16 22:16:00|488.58|484.58|488.69|484.69|488.69|484.69|488.56|484.56|12
1610835370000|2021-01-16 22:16:10|488.75|484.75|488.8|484.8|488.81|484.81|488.75|484.75|6
1610835380000|2021-01-16 22:16:20|488.78|484.78|488.53|484.53|488.78|484.78|488.39|484.39|18
1610835390000|2021-01-16 22:16:30|488.54|484.54|488.51|484.51|488.54|484.54|488.45|484.45|16
1610835400000|2021-01-16 22:16:40|488.5|484.5|487.99|483.99|488.5|484.5|487.99|483.99|23
1610835410000|2021-01-16 22:16:50|488|484|488.01|484.01|488.03|484.03|487.97|483.97|14
1610835420000|2021-01-16 22:17:00|488.03|484.03|487.99|483.99|488.06|484.06|487.99|483.99|17
1610835430000|2021-01-16 22:17:10|488|484|488.09|484.09|488.09|484.09|488|484|8
1610835440000|2021-01-16 22:17:20|488.08|484.08|488.09|484.09|488.11|484.11|488.08|484.08|9
1610835450000|2021-01-16 22:17:30|488.06|484.06|488.05|484.05|488.09|484.09|488.05|484.05|8
1610835460000|2021-01-16 22:17:40|488.08|484.08|488.08|484.08|488.1|484.1|488.08|484.08|4
1610835470000|2021-01-16 22:17:50|488.1|484.1|488.09|484.09|488.1|484.1|488.08|484.08|6
1610835480000|2021-01-16 22:18:00|488.1|484.1|488.41|484.41|488.42|484.42|488.1|484.1|14
1610835490000|2021-01-16 22:18:10|488.42|484.42|488.7|484.7|488.71|484.71|488.4|484.4|15
1610835500000|2021-01-16 22:18:20|488.68|484.68|488.53|484.53|488.68|484.68|488.53|484.53|10
1610835510000|2021-01-16 22:18:30|488.52|484.52|488.57|484.57|488.6|484.6|488.52|484.52|9
1610835520000|2021-01-16 22:18:40|488.58|484.58|488.58|484.58|488.63|484.63|488.57|484.57|10
1610835530000|2021-01-16 22:18:50|488.57|484.57|488.53|484.53|488.59|484.59|488.52|484.52|17
1610835540000|2021-01-16 22:19:00|488.52|484.52|488.55|484.55|488.57|484.57|488.52|484.52|11
1610835550000|2021-01-16 22:19:10|488.58|484.58|488.55|484.55|488.58|484.58|488.52|484.52|15
1610835560000|2021-01-16 22:19:20|488.54|484.54|488.44|484.44|488.54|484.54|488.44|484.44|9
1610835570000|2021-01-16 22:19:30|488.46|484.46|488.46|484.46|488.48|484.48|488.43|484.43|13
1610835580000|2021-01-16 22:19:40|488.44|484.44|488.25|484.25|488.44|484.44|488.25|484.25|10
1610835590000|2021-01-16 22:19:50|488.23|484.23|488.02|484.02|488.23|484.23|488|484|16
1610835600000|2021-01-16 22:20:00|487.9|483.9|487.88|483.88|487.94|483.94|487.87|483.87|10
1610835610000|2021-01-16 22:20:10|487.9|483.9|488.25|484.25|488.25|484.25|487.9|483.9|18
1610835620000|2021-01-16 22:20:20|488.26|484.26|488.28|484.28|488.35|484.35|488.26|484.26|19
1610835630000|2021-01-16 22:20:30|488.3|484.3|488.35|484.35|488.35|484.35|488.26|484.26|16
1610835640000|2021-01-16 22:20:40|488.34|484.34|488.49|484.49|488.54|484.54|488.34|484.34|18
1610835650000|2021-01-16 22:20:50|488.5|484.5|488.5|484.5|488.5|484.5|488.49|484.49|5
1610835660000|2021-01-16 22:21:00|488.51|484.51|488.51|484.51|488.51|484.51|488.51|484.51|1
1610835670000|2021-01-16 22:21:10|488.53|484.53|488.85|484.85|488.85|484.85|488.53|484.53|15
1610835680000|2021-01-16 22:21:20|488.84|484.84|488.9|484.9|488.9|484.9|488.84|484.84|7
1610835690000|2021-01-16 22:21:30|488.89|484.89|489.01|485.01|489.05|485.05|488.89|484.89|7
1610835700000|2021-01-16 22:21:40|489.02|485.02|489.28|485.28|489.28|485.28|488.98|484.98|17
1610835710000|2021-01-16 22:21:50|489.27|485.27|489.26|485.26|489.29|485.29|489.23|485.23|8
1610835720000|2021-01-16 22:22:00|489.23|485.23|489.29|485.29|489.3|485.3|489.18|485.18|19
1610835730000|2021-01-16 22:22:10|489.27|485.27|489.26|485.26|489.31|485.31|489.25|485.25|14
1610835740000|2021-01-16 22:22:20|489.21|485.21|488.99|484.99|489.21|485.21|488.95|484.95|12
1610835750000|2021-01-16 22:22:30|489.08|485.08|489.33|485.33|489.34|485.34|488.96|484.96|23
1610835760000|2021-01-16 22:22:40|489.32|485.32|489.35|485.35|489.35|485.35|489.32|485.32|2
1610835770000|2021-01-16 22:22:50|489.33|485.33|489.2|485.2|489.33|485.33|489.2|485.2|13
1610835780000|2021-01-16 22:23:00|489.21|485.21|489.18|485.18|489.26|485.26|489.18|485.18|15
1610835790000|2021-01-16 22:23:10|489.2|485.2|489.42|485.42|489.42|485.42|489.2|485.2|14
1610835800000|2021-01-16 22:23:20|489.43|485.43|489.49|485.49|489.49|485.49|489.42|485.42|7
1610835810000|2021-01-16 22:23:30|489.48|485.48|489.47|485.47|489.5|485.5|489.47|485.47|5
1610835820000|2021-01-16 22:23:40|489.49|485.49|489.5|485.5|489.56|485.56|489.48|485.48|6
1610835830000|2021-01-16 22:23:50|489.52|485.52|489.51|485.51|489.52|485.52|489.5|485.5|3
1610835840000|2021-01-16 22:24:00|489.5|485.5|489.5|485.5|489.5|485.5|489.5|485.5|1
1610835850000|2021-01-16 22:24:10|489.59|485.59|489.67|485.67|489.68|485.68|489.49|485.49|16
1610835860000|2021-01-16 22:24:20|489.78|485.78|489.72|485.72|489.79|485.79|489.67|485.67|16
1610835870000|2021-01-16 22:24:30|489.75|485.75|489.99|485.99|490|486|489.75|485.75|11
1610835880000|2021-01-16 22:24:40|489.97|485.97|489.97|485.97|490.07|486.07|489.96|485.96|16
1610835890000|2021-01-16 22:24:50|489.91|485.91|490.02|486.02|490.02|486.02|489.86|485.86|10
1610835900000|2021-01-16 22:25:00|490.05|486.05|490.1|486.1|490.1|486.1|489.98|485.98|11
1610835910000|2021-01-16 22:25:10|490.08|486.08|489.99|485.99|490.09|486.09|489.99|485.99|11
1610835920000|2021-01-16 22:25:20|489.94|485.94|489.99|485.99|490|486|489.94|485.94|18
1610835930000|2021-01-16 22:25:30|489.98|485.98|490|486|490.02|486.02|489.98|485.98|18
1610835940000|2021-01-16 22:25:40|489.99|485.99|489.99|485.99|490.01|486.01|489.99|485.99|8
1610835950000|2021-01-16 22:25:50|489.98|485.98|489.98|485.98|489.98|485.98|489.96|485.96|8
1610835960000|2021-01-16 22:26:00|489.97|485.97|489.91|485.91|489.97|485.97|489.9|485.9|17
1610835970000|2021-01-16 22:26:10|489.92|485.92|489.93|485.93|489.93|485.93|489.91|485.91|4
1610835980000|2021-01-16 22:26:20|489.92|485.92|490.07|486.07|490.07|486.07|489.92|485.92|14
1610836000000|2021-01-16 22:26:40|490.08|486.08|490.16|486.16|490.16|486.16|490.05|486.05|11
1610836010000|2021-01-16 22:26:50|490.17|486.17|490.11|486.11|490.19|486.19|490.11|486.11|6
1610836020000|2021-01-16 22:27:00|490.12|486.12|489.97|485.97|490.12|486.12|489.97|485.97|10
1610836030000|2021-01-16 22:27:10|489.98|485.98|489.97|485.97|489.98|485.98|489.92|485.92|4
1610836040000|2021-01-16 22:27:20|489.92|485.92|489.94|485.94|489.94|485.94|489.92|485.92|2
1610836050000|2021-01-16 22:27:30|489.93|485.93|489.86|485.86|489.93|485.93|489.84|485.84|5
1610836060000|2021-01-16 22:27:40|489.85|485.85|489.86|485.86|489.88|485.88|489.85|485.85|8
1610836070000|2021-01-16 22:27:50|489.88|485.88|489.86|485.86|489.9|485.9|489.86|485.86|7
1610836080000|2021-01-16 22:28:00|489.87|485.87|489.89|485.89|489.89|485.89|489.86|485.86|10
1610836090000|2021-01-16 22:28:10|489.9|485.9|489.87|485.87|489.92|485.92|489.87|485.87|9
1610836100000|2021-01-16 22:28:20|489.86|485.86|489.88|485.88|489.88|485.88|489.84|485.84|6
1610836110000|2021-01-16 22:28:30|489.89|485.89|489.94|485.94|489.94|485.94|489.88|485.88|11
1610836120000|2021-01-16 22:28:40|489.97|485.97|490.03|486.03|490.04|486.04|489.94|485.94|7
1610836130000|2021-01-16 22:28:50|490.04|486.04|490.21|486.21|490.21|486.21|490.03|486.03|13
1610836140000|2021-01-16 22:29:00|490.19|486.19|490.25|486.25|490.31|486.31|490.19|486.19|9
1610836150000|2021-01-16 22:29:10|490.24|486.24|490.07|486.07|490.25|486.25|490.06|486.06|12
1610836160000|2021-01-16 22:29:20|490.06|486.06|489.84|485.84|490.06|486.06|489.84|485.84|26
1610836170000|2021-01-16 22:29:30|489.85|485.85|489.89|485.89|489.91|485.91|489.81|485.81|27
1610836180000|2021-01-16 22:29:40|489.69|485.69|489.69|485.69|489.72|485.72|489.64|485.64|16
1610836190000|2021-01-16 22:29:50|489.7|485.7|489.59|485.59|489.7|485.7|489.56|485.56|8
1610836200000|2021-01-16 22:30:00|489.61|485.61|489.45|485.45|489.61|485.61|489.39|485.39|23
1610836210000|2021-01-16 22:30:10|489.44|485.44|489.55|485.55|489.67|485.67|489.44|485.44|18
1610836220000|2021-01-16 22:30:20|489.56|485.56|489.59|485.59|489.64|485.64|489.56|485.56|11
1610836230000|2021-01-16 22:30:30|489.6|485.6|489.67|485.67|489.68|485.68|489.5|485.5|11
1610836240000|2021-01-16 22:30:40|489.64|485.64|489.74|485.74|489.74|485.74|489.6|485.6|24
1610836250000|2021-01-16 22:30:50|489.76|485.76|490.35|486.35|490.53|486.53|489.74|485.74|21
1610836260000|2021-01-16 22:31:00|490.36|486.36|490.62|486.62|490.62|486.62|490.36|486.36|12
1610836270000|2021-01-16 22:31:10|490.61|486.61|490.92|486.92|490.92|486.92|490.57|486.57|19
1610836280000|2021-01-16 22:31:20|490.9|486.9|491.76|487.76|491.81|487.81|490.86|486.86|30
1610836290000|2021-01-16 22:31:30|491.77|487.77|492|488|492.02|488.02|491.77|487.77|22
1610836300000|2021-01-16 22:31:40|492.01|488.01|491.96|487.96|492.03|488.03|491.96|487.96|20
1610836310000|2021-01-16 22:31:50|491.95|487.95|491.97|487.97|491.98|487.98|491.95|487.95|11
1610836320000|2021-01-16 22:32:00|491.96|487.96|492.11|488.11|492.12|488.12|491.96|487.96|18
1610836330000|2021-01-16 22:32:10|492.1|488.1|492.18|488.18|492.19|488.19|492.1|488.1|8
1610836340000|2021-01-16 22:32:20|492.15|488.15|492.11|488.11|492.16|488.16|492.1|488.1|11
1610836350000|2021-01-16 22:32:30|492.1|488.1|492.12|488.12|492.13|488.13|492.1|488.1|8
1610836360000|2021-01-16 22:32:40|492.13|488.13|492.2|488.2|492.2|488.2|492.13|488.13|9
1610836370000|2021-01-16 22:32:50|492.19|488.19|492.17|488.17|492.19|488.19|492.08|488.08|13
1610836380000|2021-01-16 22:33:00|492.18|488.18|492.14|488.14|492.22|488.22|492.14|488.14|14
1610836390000|2021-01-16 22:33:10|492.15|488.15|492.19|488.19|492.2|488.2|492.14|488.14|8
1610836400000|2021-01-16 22:33:20|492.18|488.18|492.21|488.21|492.21|488.21|492.15|488.15|5
1610836410000|2021-01-16 22:33:30|492.22|488.22|491.95|487.95|492.22|488.22|491.93|487.93|14
1610836420000|2021-01-16 22:33:40|491.96|487.96|491.95|487.95|491.96|487.96|491.94|487.94|15
1610836430000|2021-01-16 22:33:50|491.94|487.94|491.89|487.89|491.95|487.95|491.89|487.89|5
1610836440000|2021-01-16 22:34:00|491.88|487.88|491.96|487.96|491.99|487.99|491.85|487.85|21
1610836450000|2021-01-16 22:34:10|491.97|487.97|491.97|487.97|491.97|487.97|491.91|487.91|8
1610836460000|2021-01-16 22:34:20|491.99|487.99|491.99|487.99|492.04|488.04|491.99|487.99|7
1610836470000|2021-01-16 22:34:30|492|488|491.99|487.99|492.02|488.02|491.99|487.99|10
1610836480000|2021-01-16 22:34:40|491.98|487.98|491.93|487.93|491.98|487.98|491.93|487.93|6
1610836490000|2021-01-16 22:34:50|491.96|487.96|491.92|487.92|491.96|487.96|491.91|487.91|5
1610836500000|2021-01-16 22:35:00|491.9|487.9|491.86|487.86|491.95|487.95|491.86|487.86|7
1610836510000|2021-01-16 22:35:10|491.85|487.85|491.86|487.86|491.86|487.86|491.85|487.85|2
1610836520000|2021-01-16 22:35:20|491.84|487.84|491.73|487.73|491.84|487.84|491.68|487.68|10
1610836530000|2021-01-16 22:35:30|491.71|487.71|491.63|487.63|491.76|487.76|491.63|487.63|15
1610836540000|2021-01-16 22:35:40|491.54|487.54|491.39|487.39|491.54|487.54|491.35|487.35|21
1610836550000|2021-01-16 22:35:50|491.37|487.37|490.99|486.99|491.4|487.4|490.94|486.94|27
1610836560000|2021-01-16 22:36:00|490.93|486.93|490.92|486.92|490.95|486.95|490.84|486.84|24
1610836570000|2021-01-16 22:36:10|490.95|486.95|491.18|487.18|491.18|487.18|490.87|486.87|18
1610836580000|2021-01-16 22:36:20|491.19|487.19|491.11|487.11|491.3|487.3|491.1|487.1|19
1610836590000|2021-01-16 22:36:30|491.1|487.1|491.07|487.07|491.15|487.15|491.07|487.07|13
1610836600000|2021-01-16 22:36:40|491.06|487.06|490.87|486.87|491.08|487.08|490.85|486.85|18
1610836610000|2021-01-16 22:36:50|490.86|486.86|491.02|487.02|491.02|487.02|490.85|486.85|17
1610836620000|2021-01-16 22:37:00|491.07|487.07|491.06|487.06|491.08|487.08|491.06|487.06|6
1610836630000|2021-01-16 22:37:10|491.07|487.07|491.03|487.03|491.07|487.07|491|487|20
1610836640000|2021-01-16 22:37:20|491.04|487.04|490.98|486.98|491.05|487.05|490.96|486.96|16
1610836650000|2021-01-16 22:37:30|490.99|486.99|491.05|487.05|491.07|487.07|490.96|486.96|13
1610836660000|2021-01-16 22:37:40|491.04|487.04|491.04|487.04|491.05|487.05|491.04|487.04|3
1610836670000|2021-01-16 22:37:50|491.12|487.12|491.1|487.1|491.12|487.12|491.1|487.1|5
1610836680000|2021-01-16 22:38:00|491.05|487.05|491.09|487.09|491.09|487.09|490.99|486.99|21
1610836690000|2021-01-16 22:38:10|491.07|487.07|491.23|487.23|491.23|487.23|491.07|487.07|14
1610836700000|2021-01-16 22:38:20|491.24|487.24|491.24|487.24|491.24|487.24|491.24|487.24|1
1610836710000|2021-01-16 22:38:30|491.28|487.28|491.13|487.13|491.28|487.28|491.13|487.13|10
1610836720000|2021-01-16 22:38:40|491.16|487.16|491.17|487.17|491.18|487.18|491.13|487.13|10
1610836730000|2021-01-16 22:38:50|491.15|487.15|491.09|487.09|491.15|487.15|491.09|487.09|7
1610836740000|2021-01-16 22:39:00|491.11|487.11|491.2|487.2|491.21|487.21|491.11|487.11|22
1610836750000|2021-01-16 22:39:10|491.3|487.3|491.47|487.47|491.47|487.47|491.3|487.3|25
1610836760000|2021-01-16 22:39:20|491.48|487.48|491.48|487.48|491.49|487.49|491.45|487.45|19
1610836770000|2021-01-16 22:39:30|491.49|487.49|491.42|487.42|491.49|487.49|491.42|487.42|14
1610836780000|2021-01-16 22:39:40|491.43|487.43|491.45|487.45|491.45|487.45|491.41|487.41|8
1610836790000|2021-01-16 22:39:50|491.44|487.44|491.46|487.46|491.47|487.47|491.44|487.44|14
1610836800000|2021-01-16 22:40:00|491.44|487.44|491.45|487.45|491.45|487.45|491.44|487.44|2
1610836810000|2021-01-16 22:40:10|491.46|487.46|491.43|487.43|491.46|487.46|491.41|487.41|5
1610836820000|2021-01-16 22:40:20|491.45|487.45|491.5|487.5|491.69|487.69|491.45|487.45|15
1610836830000|2021-01-16 22:40:30|491.49|487.49|491.67|487.67|491.7|487.7|491.46|487.46|24
1610836840000|2021-01-16 22:40:40|491.64|487.64|491.29|487.29|491.64|487.64|491.29|487.29|24
1610836850000|2021-01-16 22:40:50|491.26|487.26|490.88|486.88|491.26|487.26|490.88|486.88|12
1610836860000|2021-01-16 22:41:00|490.94|486.94|490.93|486.93|490.97|486.97|490.93|486.93|9
1610836870000|2021-01-16 22:41:10|490.9|486.9|491.31|487.31|491.31|487.31|490.86|486.86|13
1610836880000|2021-01-16 22:41:20|491.32|487.32|491.14|487.14|491.32|487.32|491.1|487.1|21
1610836890000|2021-01-16 22:41:30|491.12|487.12|490.98|486.98|491.12|487.12|490.95|486.95|20
1610836900000|2021-01-16 22:41:40|490.97|486.97|491.04|487.04|491.07|487.07|490.97|486.97|15
1610836910000|2021-01-16 22:41:50|491.05|487.05|491|487|491.05|487.05|491|487|17
1610836920000|2021-01-16 22:42:00|491.01|487.01|491.01|487.01|491.03|487.03|491|487|19
1610836930000|2021-01-16 22:42:10|491|487|491.01|487.01|491.02|487.02|490.98|486.98|9
1610836940000|2021-01-16 22:42:20|491|487|491.02|487.02|491.03|487.03|491|487|3
1610836950000|2021-01-16 22:42:30|491.03|487.03|491.01|487.01|491.03|487.03|491.01|487.01|3
1610836960000|2021-01-16 22:42:40|491|487|491.02|487.02|491.02|487.02|491|487|3
1610836970000|2021-01-16 22:42:50|491.03|487.03|491.01|487.01|491.08|487.08|491.01|487.01|7
1610836980000|2021-01-16 22:43:00|491.05|487.05|490.99|486.99|491.06|487.06|490.94|486.94|14
1610836990000|2021-01-16 22:43:10|490.96|486.96|490.93|486.93|490.96|486.96|490.92|486.92|6
1610837000000|2021-01-16 22:43:20|490.94|486.94|490.91|486.91|490.98|486.98|490.91|486.91|11
1610837010000|2021-01-16 22:43:30|490.93|486.93|491.15|487.15|491.16|487.16|490.92|486.92|20
1610837020000|2021-01-16 22:43:40|491.16|487.16|491.13|487.13|491.23|487.23|491.12|487.12|17
1610837030000|2021-01-16 22:43:50|491.12|487.12|491.14|487.14|491.14|487.14|491.12|487.12|8
1610837040000|2021-01-16 22:44:00|491.13|487.13|491.13|487.13|491.13|487.13|491.13|487.13|1
1610837050000|2021-01-16 22:44:10|491.14|487.14|491.64|487.64|491.64|487.64|491.14|487.14|20
1610837060000|2021-01-16 22:44:20|491.67|487.67|491.65|487.65|491.67|487.67|491.64|487.64|8
1610837070000|2021-01-16 22:44:30|491.64|487.64|491.59|487.59|491.64|487.64|491.59|487.59|8
1610837080000|2021-01-16 22:44:40|491.6|487.6|491.55|487.55|491.6|487.6|491.54|487.54|14
1610837090000|2021-01-16 22:44:50|491.56|487.56|491.51|487.51|491.58|487.58|491.45|487.45|18
1610837100000|2021-01-16 22:45:00|491.5|487.5|491.45|487.45|491.52|487.52|491.44|487.44|18
1610837110000|2021-01-16 22:45:10|491.47|487.47|491.49|487.49|491.51|487.51|491.43|487.43|9
1610837120000|2021-01-16 22:45:20|491.48|487.48|491.2|487.2|491.48|487.48|491.18|487.18|15
1610837130000|2021-01-16 22:45:30|491.19|487.19|491.16|487.16|491.2|487.2|491.14|487.14|15
1610837140000|2021-01-16 22:45:40|491.22|487.22|491.12|487.12|491.24|487.24|491.1|487.1|7
1610837150000|2021-01-16 22:45:50|491.11|487.11|491.03|487.03|491.11|487.11|491.03|487.03|18
1610837160000|2021-01-16 22:46:00|491.05|487.05|491.03|487.03|491.09|487.09|491.03|487.03|8
1610837170000|2021-01-16 22:46:10|491.08|487.08|491.11|487.11|491.11|487.11|491.03|487.03|11
1610837180000|2021-01-16 22:46:20|491.08|487.08|491.05|487.05|491.11|487.11|491.05|487.05|7
1610837190000|2021-01-16 22:46:30|491.07|487.07|491.07|487.07|491.08|487.08|491.06|487.06|5
1610837200000|2021-01-16 22:46:40|491.08|487.08|491.08|487.08|491.08|487.08|491.06|487.06|15
1610837210000|2021-01-16 22:46:50|491.11|487.11|491.28|487.28|491.33|487.33|491.11|487.11|6
1610837220000|2021-01-16 22:47:00|491.29|487.29|491.26|487.26|491.49|487.49|491.21|487.21|30
1610837230000|2021-01-16 22:47:10|491.3|487.3|491.23|487.23|491.32|487.32|491.21|487.21|20
1610837240000|2021-01-16 22:47:20|491.25|487.25|491.28|487.28|491.34|487.34|491.22|487.22|26
1610837250000|2021-01-16 22:47:30|491.29|487.29|491.48|487.48|491.48|487.48|491.27|487.27|31
1610837260000|2021-01-16 22:47:40|491.44|487.44|491.66|487.66|491.72|487.72|491.44|487.44|13
1610837270000|2021-01-16 22:47:50|491.69|487.69|491.8|487.8|491.81|487.81|491.63|487.63|23
1610837280000|2021-01-16 22:48:00|491.79|487.79|492.23|488.23|492.26|488.26|491.79|487.79|22
1610837290000|2021-01-16 22:48:10|492.24|488.24|493.09|489.09|493.11|489.11|492.23|488.23|29
1610837300000|2021-01-16 22:48:20|493.13|489.13|493.51|489.51|493.51|489.51|493.03|489.03|26
1610837310000|2021-01-16 22:48:30|493.5|489.5|493.75|489.75|493.75|489.75|493.48|489.48|29
1610837320000|2021-01-16 22:48:40|493.76|489.76|493.57|489.57|493.76|489.76|493.37|489.37|34
1610837330000|2021-01-16 22:48:50|493.6|489.6|493.67|489.67|493.68|489.68|493.54|489.54|20
1610837340000|2021-01-16 22:49:00|493.68|489.68|493.73|489.73|493.73|489.73|493.67|489.67|10
1610837350000|2021-01-16 22:49:10|493.74|489.74|493.69|489.69|493.83|489.83|493.62|489.62|22
1610837360000|2021-01-16 22:49:20|493.68|489.68|493.43|489.43|493.69|489.69|493.41|489.41|29
1610837370000|2021-01-16 22:49:30|493.42|489.42|493.41|489.41|493.45|489.45|493.4|489.4|22
1610837380000|2021-01-16 22:49:40|493.4|489.4|493.39|489.39|493.4|489.4|493.37|489.37|7
1610837390000|2021-01-16 22:49:50|493.4|489.4|493.41|489.41|493.44|489.44|493.35|489.35|24
1610837400000|2021-01-16 22:50:00|493.4|489.4|493.6|489.6|493.6|489.6|493.4|489.4|13
1610837410000|2021-01-16 22:50:10|493.59|489.59|493.61|489.61|493.61|489.61|493.58|489.58|7
1610837420000|2021-01-16 22:50:20|493.6|489.6|493.69|489.69|493.7|489.7|493.59|489.59|17
1610837430000|2021-01-16 22:50:30|493.68|489.68|493.5|489.5|493.7|489.7|493.46|489.46|30
1610837440000|2021-01-16 22:50:40|493.47|489.47|493.14|489.14|493.52|489.52|493.11|489.11|21
1610837450000|2021-01-16 22:50:50|493.13|489.13|493.13|489.13|493.16|489.16|493.1|489.1|16
1610837460000|2021-01-16 22:51:00|493.09|489.09|492.95|488.95|493.11|489.11|492.92|488.92|24
1610837470000|2021-01-16 22:51:10|492.88|488.88|492.36|488.36|492.89|488.89|492.19|488.19|34
1610837480000|2021-01-16 22:51:20|492.34|488.34|492.32|488.32|492.41|488.41|492.32|488.32|26
1610837490000|2021-01-16 22:51:30|492.31|488.31|492.35|488.35|492.37|488.37|492.17|488.17|22
1610837500000|2021-01-16 22:51:40|492.32|488.32|492.06|488.06|492.35|488.35|491.97|487.97|22
1610837510000|2021-01-16 22:51:50|492.08|488.08|492.07|488.07|492.09|488.09|492.03|488.03|16
1610837520000|2021-01-16 22:52:00|492.06|488.06|492.28|488.28|492.34|488.34|491.99|487.99|25
1610837530000|2021-01-16 22:52:10|492.25|488.25|492.01|488.01|492.29|488.29|492.01|488.01|27
1610837540000|2021-01-16 22:52:20|492.04|488.04|492.29|488.29|492.35|488.35|492.02|488.02|25
1610837550000|2021-01-16 22:52:30|492.35|488.35|492.38|488.38|492.48|488.48|492.35|488.35|27
1610837560000|2021-01-16 22:52:40|492.36|488.36|492|488|492.38|488.38|491.98|487.98|24
1610837570000|2021-01-16 22:52:50|491.96|487.96|492.16|488.16|492.34|488.34|491.96|487.96|27
1610837580000|2021-01-16 22:53:00|492.17|488.17|492.25|488.25|492.27|488.27|492.16|488.16|23
1610837590000|2021-01-16 22:53:10|492.27|488.27|492.43|488.43|492.46|488.46|492.26|488.26|21
1610837600000|2021-01-16 22:53:20|492.42|488.42|492.43|488.43|492.46|488.46|492.41|488.41|13
1610837610000|2021-01-16 22:53:30|492.42|488.42|492.37|488.37|492.42|488.42|492.34|488.34|18
1610837620000|2021-01-16 22:53:40|492.36|488.36|492.14|488.14|492.37|488.37|492.12|488.12|27
1610837630000|2021-01-16 22:53:50|492.15|488.15|492.15|488.15|492.15|488.15|492.06|488.06|19
1610837640000|2021-01-16 22:54:00|492.17|488.17|492.24|488.24|492.29|488.29|492.15|488.15|22
1610837650000|2021-01-16 22:54:10|492.28|488.28|492.28|488.28|492.31|488.31|492.23|488.23|18
1610837660000|2021-01-16 22:54:20|492.27|488.27|492.27|488.27|492.29|488.29|492.21|488.21|16
1610837670000|2021-01-16 22:54:30|492.26|488.26|492.43|488.43|492.44|488.44|492.26|488.26|16
1610837680000|2021-01-16 22:54:40|492.42|488.42|492.46|488.46|492.46|488.46|492.36|488.36|20
1610837690000|2021-01-16 22:54:50|492.47|488.47|492.43|488.43|492.68|488.68|492.4|488.4|26
1610837700000|2021-01-16 22:55:00|492.42|488.42|492.42|488.42|492.43|488.43|492.41|488.41|4
1610837710000|2021-01-16 22:55:10|492.38|488.38|492.23|488.23|492.38|488.38|492.23|488.23|17
1610837720000|2021-01-16 22:55:20|492.2|488.2|492.18|488.18|492.2|488.2|492.12|488.12|15
1610837730000|2021-01-16 22:55:30|492.19|488.19|492.23|488.23|492.27|488.27|492.18|488.18|17
1610837740000|2021-01-16 22:55:40|492.27|488.27|492.42|488.42|492.42|488.42|492.21|488.21|16
1610837750000|2021-01-16 22:55:50|492.41|488.41|492.36|488.36|492.45|488.45|492.35|488.35|20
1610837760000|2021-01-16 22:56:00|492.35|488.35|492.44|488.44|492.44|488.44|492.33|488.33|21
1610837770000|2021-01-16 22:56:10|492.43|488.43|492.48|488.48|492.48|488.48|492.43|488.43|13
1610837780000|2021-01-16 22:56:20|492.47|488.47|492.35|488.35|492.49|488.49|492.34|488.34|17
1610837790000|2021-01-16 22:56:30|492.36|488.36|492.73|488.73|492.73|488.73|492.34|488.34|24
1610837800000|2021-01-16 22:56:40|492.72|488.72|492.86|488.86|492.86|488.86|492.68|488.68|15
1610837810000|2021-01-16 22:56:50|492.87|488.87|493.04|489.04|493.07|489.07|492.87|488.87|13
1610837820000|2021-01-16 22:57:00|493.02|489.02|493.02|489.02|493.04|489.04|492.96|488.96|13
1610837830000|2021-01-16 22:57:10|493.04|489.04|493.11|489.11|493.11|489.11|493.02|489.02|12
1610837840000|2021-01-16 22:57:20|493.1|489.1|493.13|489.13|493.14|489.14|493.1|489.1|10
1610837850000|2021-01-16 22:57:30|493.11|489.11|493.1|489.1|493.12|489.12|493.1|489.1|4
1610837860000|2021-01-16 22:57:40|493.09|489.09|493.09|489.09|493.09|489.09|493.09|489.09|1
1610837870000|2021-01-16 22:57:50|493.08|489.08|493.16|489.16|493.16|489.16|493.08|489.08|5
1610837880000|2021-01-16 22:58:00|493.14|489.14|493.12|489.12|493.27|489.27|493.1|489.1|24
1610837890000|2021-01-16 22:58:10|493.11|489.11|492.42|488.42|493.11|489.11|492.42|488.42|31
1610837900000|2021-01-16 22:58:20|492.43|488.43|492.6|488.6|492.66|488.66|492.42|488.42|28
1610837910000|2021-01-16 22:58:30|492.61|488.61|492.46|488.46|492.63|488.63|492.39|488.39|25
1610837920000|2021-01-16 22:58:40|492.37|488.37|492.36|488.36|492.46|488.46|492.31|488.31|29
1610837930000|2021-01-16 22:58:50|492.35|488.35|492.32|488.32|492.35|488.35|492.28|488.28|18
1610837940000|2021-01-16 22:59:00|492.28|488.28|492.3|488.3|492.36|488.36|492.27|488.27|19
1610837950000|2021-01-16 22:59:10|492.28|488.28|492.52|488.52|492.58|488.58|492.28|488.28|23
1610837960000|2021-01-16 22:59:20|492.49|488.49|492.47|488.47|492.52|488.52|492.47|488.47|17
1610837970000|2021-01-16 22:59:30|492.45|488.45|492.65|488.65|492.65|488.65|492.45|488.45|15
1610837980000|2021-01-16 22:59:40|492.79|488.79|492.86|488.86|492.86|488.86|492.79|488.79|15
1610837990000|2021-01-16 22:59:50|492.85|488.85|492.91|488.91|492.92|488.92|492.79|488.79|20
1610838000000|2021-01-16 23:00:00|492.92|488.92|492.48|488.48|492.92|488.92|492.33|488.33|29
1610838010000|2021-01-16 23:00:10|492.38|488.38|492.41|488.41|492.45|488.45|492.32|488.32|21
1610838020000|2021-01-16 23:00:20|492.4|488.4|492.36|488.36|492.78|488.78|492.36|488.36|33
1610838030000|2021-01-16 23:00:30|492.38|488.38|492.58|488.58|492.58|488.58|492.34|488.34|28
1610838040000|2021-01-16 23:00:40|492.59|488.59|492.44|488.44|492.59|488.59|492.41|488.41|21
1610838050000|2021-01-16 23:00:50|492.45|488.45|492.43|488.43|492.75|488.75|492.35|488.35|32
1610838060000|2021-01-16 23:01:00|492.45|488.45|492.14|488.14|492.54|488.54|492.14|488.14|27
1610838070000|2021-01-16 23:01:10|492.19|488.19|491.85|487.85|492.19|488.19|491.81|487.81|20
1610838080000|2021-01-16 23:01:20|491.84|487.84|491.98|487.98|492.07|488.07|491.84|487.84|30
1610838090000|2021-01-16 23:01:30|491.93|487.93|492.14|488.14|492.14|488.14|491.84|487.84|19
1610838100000|2021-01-16 23:01:40|492.16|488.16|492.02|488.02|492.18|488.18|492.01|488.01|20
1610838110000|2021-01-16 23:01:50|492.01|488.01|491.97|487.97|492.05|488.05|491.97|487.97|26
1610838120000|2021-01-16 23:02:00|491.98|487.98|491.76|487.76|491.98|487.98|491.75|487.75|27
1610838130000|2021-01-16 23:02:10|491.79|487.79|491.62|487.62|491.84|487.84|491.61|487.61|24
1610838140000|2021-01-16 23:02:20|491.61|487.61|491.49|487.49|491.63|487.63|491.49|487.49|19
1610838150000|2021-01-16 23:02:30|491.51|487.51|491.62|487.62|491.62|487.62|491.5|487.5|18
1610838160000|2021-01-16 23:02:40|491.63|487.63|491.68|487.68|491.71|487.71|491.61|487.61|20
1610838170000|2021-01-16 23:02:50|491.64|487.64|491.68|487.68|491.69|487.69|491.64|487.64|10
1610838180000|2021-01-16 23:03:00|491.67|487.67|491.83|487.83|491.83|487.83|491.6|487.6|13
1610838190000|2021-01-16 23:03:10|491.82|487.82|491.8|487.8|491.9|487.9|491.77|487.77|24
1610838200000|2021-01-16 23:03:20|491.83|487.83|491.82|487.82|491.85|487.85|491.79|487.79|16
1610838210000|2021-01-16 23:03:30|491.85|487.85|492.07|488.07|492.11|488.11|491.85|487.85|22
1610838220000|2021-01-16 23:03:40|492.09|488.09|492.02|488.02|492.09|488.09|492.01|488.01|23
1610838230000|2021-01-16 23:03:50|492.03|488.03|492.05|488.05|492.06|488.06|492.02|488.02|10
1610838240000|2021-01-16 23:04:00|492.04|488.04|492.01|488.01|492.04|488.04|491.99|487.99|14
1610838250000|2021-01-16 23:04:10|492.02|488.02|491.92|487.92|492.05|488.05|491.87|487.87|19
1610838260000|2021-01-16 23:04:20|492.03|488.03|491.95|487.95|492.06|488.06|491.91|487.91|18
1610838270000|2021-01-16 23:04:30|492.07|488.07|492.04|488.04|492.17|488.17|491.94|487.94|22
1610838280000|2021-01-16 23:04:40|492.12|488.12|492.34|488.34|492.35|488.35|492.04|488.04|19
1610838290000|2021-01-16 23:04:50|492.35|488.35|492.47|488.47|492.48|488.48|492.26|488.26|8
1610838300000|2021-01-16 23:05:00|492.46|488.46|492.35|488.35|492.46|488.46|492.34|488.34|16
1610838310000|2021-01-16 23:05:10|492.34|488.34|492.29|488.29|492.43|488.43|492.29|488.29|13
1610838320000|2021-01-16 23:05:20|492.43|488.43|492.46|488.46|492.6|488.6|492.29|488.29|22
1610838330000|2021-01-16 23:05:30|492.47|488.47|492.49|488.49|492.55|488.55|492.47|488.47|25
1610838340000|2021-01-16 23:05:40|492.48|488.48|492.48|488.48|492.5|488.5|492.38|488.38|16
1610838350000|2021-01-16 23:05:50|492.5|488.5|492.56|488.56|492.56|488.56|492.4|488.4|11
1610838360000|2021-01-16 23:06:00|492.52|488.52|492.45|488.45|492.54|488.54|492.42|488.42|26
1610838370000|2021-01-16 23:06:10|492.42|488.42|492.32|488.32|492.42|488.42|492.32|488.32|6
1610838380000|2021-01-16 23:06:20|492.31|488.31|492.2|488.2|492.31|488.31|492.16|488.16|13
1610838390000|2021-01-16 23:06:30|492.21|488.21|492.16|488.16|492.23|488.23|492.16|488.16|11
1610838400000|2021-01-16 23:06:40|492.17|488.17|492.34|488.34|492.35|488.35|492.17|488.17|4
1610838410000|2021-01-16 23:06:50|492.3|488.3|492.26|488.26|492.32|488.32|492.25|488.25|15
1610838420000|2021-01-16 23:07:00|492.24|488.24|491.64|487.64|492.24|488.24|491.64|487.64|25
1610838430000|2021-01-16 23:07:10|491.59|487.59|491.81|487.81|491.82|487.82|491.54|487.54|21
1610838440000|2021-01-16 23:07:20|491.82|487.82|492.24|488.24|492.25|488.25|491.82|487.82|22
1610838450000|2021-01-16 23:07:30|492.25|488.25|492.25|488.25|492.29|488.29|492.19|488.19|23
1610838460000|2021-01-16 23:07:40|492.26|488.26|492.32|488.32|492.33|488.33|492.24|488.24|21
1610838470000|2021-01-16 23:07:50|492.33|488.33|492.48|488.48|492.48|488.48|492.31|488.31|11
1610838480000|2021-01-16 23:08:00|492.52|488.52|492.43|488.43|492.52|488.52|492.32|488.32|28
1610838490000|2021-01-16 23:08:10|492.41|488.41|492.56|488.56|492.65|488.65|492.32|488.32|25
1610838500000|2021-01-16 23:08:20|492.59|488.59|492.62|488.62|492.66|488.66|492.38|488.38|26
1610838510000|2021-01-16 23:08:30|492.54|488.54|492.76|488.76|492.76|488.76|492.54|488.54|20
1610838520000|2021-01-16 23:08:40|492.75|488.75|492.96|488.96|492.96|488.96|492.73|488.73|15
1610838530000|2021-01-16 23:08:50|492.95|488.95|492.98|488.98|493.04|489.04|492.63|488.63|14
1610838540000|2021-01-16 23:09:00|492.97|488.97|493.1|489.1|493.2|489.2|492.91|488.91|22
1610838550000|2021-01-16 23:09:10|493.07|489.07|493.22|489.22|493.23|489.23|493.01|489.01|32
1610838560000|2021-01-16 23:09:20|493.23|489.23|493.23|489.23|493.24|489.24|493.19|489.19|14
1610838570000|2021-01-16 23:09:30|493.22|489.22|493.49|489.49|493.53|489.53|493.14|489.14|17
1610838580000|2021-01-16 23:09:40|493.51|489.51|493.71|489.71|493.87|489.87|493.5|489.5|29
1610838590000|2021-01-16 23:09:50|493.77|489.77|494.37|490.37|494.42|490.42|493.77|489.77|21
1610838600000|2021-01-16 23:10:00|494.34|490.34|494.38|490.38|494.38|490.38|494.17|490.17|26
1610838610000|2021-01-16 23:10:10|494.39|490.39|494.34|490.34|494.39|490.39|494.17|490.17|23
1610838620000|2021-01-16 23:10:20|494.33|490.33|494.48|490.48|494.48|490.48|494.31|490.31|20
1610838630000|2021-01-16 23:10:30|494.47|490.47|494.34|490.34|494.47|490.47|494.2|490.2|15
1610838640000|2021-01-16 23:10:40|494.35|490.35|494.38|490.38|494.45|490.45|494.35|490.35|17
1610838650000|2021-01-16 23:10:50|494.37|490.37|494.44|490.44|494.46|490.46|494.35|490.35|8
1610838660000|2021-01-16 23:11:00|494.46|490.46|494.23|490.23|494.47|490.47|494.2|490.2|24
1610838670000|2021-01-16 23:11:10|494.21|490.21|493.89|489.89|494.21|490.21|493.8|489.8|29
1610838680000|2021-01-16 23:11:20|493.9|489.9|493.71|489.71|493.92|489.92|493.55|489.55|29
1610838690000|2021-01-16 23:11:30|493.73|489.73|493.6|489.6|494|490|493.59|489.59|22
1610838700000|2021-01-16 23:11:40|493.61|489.61|494.05|490.05|494.11|490.11|493.6|489.6|30
1610838710000|2021-01-16 23:11:50|494.06|490.06|494.03|490.03|494.11|490.11|493.97|489.97|24
1610838720000|2021-01-16 23:12:00|494.05|490.05|493.95|489.95|494.07|490.07|493.95|489.95|17
1610838730000|2021-01-16 23:12:10|493.94|489.94|493.64|489.64|493.94|489.94|493.4|489.4|33
1610838740000|2021-01-16 23:12:20|493.66|489.66|493.61|489.61|493.85|489.85|493.59|489.59|29
1610838750000|2021-01-16 23:12:30|493.59|489.59|493.68|489.68|493.74|489.74|493.58|489.58|22
1610838760000|2021-01-16 23:12:40|493.66|489.66|493.61|489.61|493.68|489.68|493.61|489.61|14
1610838770000|2021-01-16 23:12:50|493.59|489.59|493.36|489.36|493.59|489.59|493.36|489.36|13
1610838780000|2021-01-16 23:13:00|493.4|489.4|493.29|489.29|493.49|489.49|493.29|489.29|20
1610838790000|2021-01-16 23:13:10|493.13|489.13|493.19|489.19|493.23|489.23|493.13|489.13|22
1610838800000|2021-01-16 23:13:20|493.18|489.18|493.34|489.34|493.45|489.45|493.13|489.13|23
1610838810000|2021-01-16 23:13:30|493.37|489.37|493.19|489.19|493.38|489.38|493.19|489.19|15
1610838820000|2021-01-16 23:13:40|493.22|489.22|493.34|489.34|493.34|489.34|493.2|489.2|13
1610838830000|2021-01-16 23:13:50|493.31|489.31|493.53|489.53|493.56|489.56|493.28|489.28|19
1610838840000|2021-01-16 23:14:00|493.33|489.33|493.29|489.29|493.44|489.44|493.13|489.13|28
1610838850000|2021-01-16 23:14:10|493.3|489.3|493.22|489.22|493.35|489.35|493.22|489.22|21
1610838860000|2021-01-16 23:14:20|493.19|489.19|493.03|489.03|493.23|489.23|492.56|488.56|29
1610838870000|2021-01-16 23:14:30|493.07|489.07|493.1|489.1|493.14|489.14|493.07|489.07|9
1610838880000|2021-01-16 23:14:40|493.09|489.09|493.1|489.1|493.13|489.13|493.08|489.08|13
1610838890000|2021-01-16 23:14:50|493.11|489.11|493.16|489.16|493.19|489.19|493.09|489.09|16
1610838900000|2021-01-16 23:15:00|493.19|489.19|493.14|489.14|493.2|489.2|493.1|489.1|17
1610838910000|2021-01-16 23:15:10|493.17|489.17|493.52|489.52|493.52|489.52|493.09|489.09|22
1610838920000|2021-01-16 23:15:20|493.53|489.53|493.47|489.47|493.55|489.55|493.47|489.47|11
1610838930000|2021-01-16 23:15:30|493.48|489.48|493.52|489.52|493.52|489.52|493.46|489.46|10
1610838940000|2021-01-16 23:15:40|493.53|489.53|493.5|489.5|493.63|489.63|493.47|489.47|25
1610838950000|2021-01-16 23:15:50|493.63|489.63|494.05|490.05|494.05|490.05|493.49|489.49|21
1610838960000|2021-01-16 23:16:00|494.04|490.04|493.35|489.35|494.04|490.04|493.35|489.35|29
1610838970000|2021-01-16 23:16:10|493.33|489.33|493.32|489.32|493.39|489.39|493.22|489.22|27
1610838980000|2021-01-16 23:16:20|493.34|489.34|493.39|489.39|493.39|489.39|493.28|489.28|26
1610838990000|2021-01-16 23:16:30|493.4|489.4|493.19|489.19|493.4|489.4|493.19|489.19|15
1610839000000|2021-01-16 23:16:40|493.18|489.18|493.22|489.22|493.22|489.22|492.92|488.92|23
1610839010000|2021-01-16 23:16:50|493.24|489.24|493.24|489.24|493.24|489.24|493.22|489.22|10
1610839020000|2021-01-16 23:17:00|493.23|489.23|492.94|488.94|493.23|489.23|492.92|488.92|18
1610839030000|2021-01-16 23:17:10|492.92|488.92|492.89|488.89|492.94|488.94|492.89|488.89|8
1610839040000|2021-01-16 23:17:20|492.88|488.88|492.58|488.58|492.88|488.88|492.53|488.53|24
1610839050000|2021-01-16 23:17:30|492.54|488.54|492.68|488.68|492.98|488.98|492.48|488.48|29
1610839060000|2021-01-16 23:17:40|492.65|488.65|492.78|488.78|492.86|488.86|492.65|488.65|18
1610839070000|2021-01-16 23:17:50|492.75|488.75|492.68|488.68|492.78|488.78|492.68|488.68|17
1610839080000|2021-01-16 23:18:00|492.64|488.64|492.62|488.62|492.64|488.64|492.62|488.62|2
1610839090000|2021-01-16 23:18:10|492.63|488.63|492.45|488.45|492.65|488.65|492.26|488.26|21
1610839100000|2021-01-16 23:18:20|492.51|488.51|492.22|488.22|492.55|488.55|492.05|488.05|24
1610839110000|2021-01-16 23:18:30|492.21|488.21|492.2|488.2|492.48|488.48|492.18|488.18|20
1610839120000|2021-01-16 23:18:40|492.18|488.18|492.15|488.15|492.18|488.18|492|488|16
1610839130000|2021-01-16 23:18:50|492.16|488.16|492.1|488.1|492.17|488.17|491.89|487.89|21
1610839140000|2021-01-16 23:19:00|492.12|488.12|491.87|487.87|492.12|488.12|491.81|487.81|19
1610839150000|2021-01-16 23:19:10|491.88|487.88|491.75|487.75|491.9|487.9|491.69|487.69|15
1610839160000|2021-01-16 23:19:20|491.73|487.73|491.55|487.55|491.76|487.76|491.55|487.55|19
1610839170000|2021-01-16 23:19:30|491.63|487.63|491.71|487.71|491.86|487.86|491.53|487.53|20
1610839180000|2021-01-16 23:19:40|491.72|487.72|491.7|487.7|491.72|487.72|491.68|487.68|7
1610839190000|2021-01-16 23:19:50|491.71|487.71|491.79|487.79|491.91|487.91|491.71|487.71|16
1610839200000|2021-01-16 23:20:00|491.77|487.77|491.81|487.81|491.81|487.81|491.75|487.75|23
1610839210000|2021-01-16 23:20:10|491.79|487.79|491.45|487.45|491.79|487.79|491.35|487.35|15
1610839220000|2021-01-16 23:20:20|491.4|487.4|491.2|487.2|491.43|487.43|491.12|487.12|15
1610839230000|2021-01-16 23:20:30|491.17|487.17|491.25|487.25|491.25|487.25|491.17|487.17|6
1610839240000|2021-01-16 23:20:40|491.23|487.23|491.26|487.26|491.26|487.26|491.21|487.21|15
1610839250000|2021-01-16 23:20:50|491.25|487.25|491.21|487.21|491.25|487.25|491.17|487.17|11
1610839260000|2021-01-16 23:21:00|491.23|487.23|491.04|487.04|491.24|487.24|491.04|487.04|11
1610839270000|2021-01-16 23:21:10|491.05|487.05|491.09|487.09|491.09|487.09|491.03|487.03|13
1610839280000|2021-01-16 23:21:20|491.08|487.08|491.06|487.06|491.2|487.2|491.06|487.06|20
1610839290000|2021-01-16 23:21:30|491.14|487.14|490.96|486.96|491.14|487.14|490.96|486.96|11
1610839300000|2021-01-16 23:21:40|490.97|486.97|490.62|486.62|490.97|486.97|490.55|486.55|20
1610839310000|2021-01-16 23:21:50|490.59|486.59|490.77|486.77|490.77|486.77|490.58|486.58|14
1610839320000|2021-01-16 23:22:00|490.75|486.75|490.99|486.99|490.99|486.99|490.63|486.63|19
1610839330000|2021-01-16 23:22:10|490.95|486.95|490.62|486.62|490.95|486.95|490.62|486.62|22
1610839340000|2021-01-16 23:22:20|490.63|486.63|490.61|486.61|490.65|486.65|490.61|486.61|12
1610839350000|2021-01-16 23:22:30|490.62|486.62|490.71|486.71|490.81|486.81|490.61|486.61|20
1610839360000|2021-01-16 23:22:40|490.65|486.65|490.56|486.56|490.68|486.68|490.54|486.54|18
1610839370000|2021-01-16 23:22:50|490.6|486.6|490.66|486.66|490.69|486.69|490.6|486.6|20
1610839380000|2021-01-16 23:23:00|490.65|486.65|490.21|486.21|490.69|486.69|490.21|486.21|26
1610839390000|2021-01-16 23:23:10|490.17|486.17|490.05|486.05|490.17|486.17|490.05|486.05|18
1610839400000|2021-01-16 23:23:20|490.04|486.04|490.3|486.3|490.37|486.37|490.04|486.04|25
1610839410000|2021-01-16 23:23:30|490.27|486.27|490.25|486.25|490.39|486.39|490.17|486.17|23
1610839420000|2021-01-16 23:23:40|490.3|486.3|490.31|486.31|490.42|486.42|490.28|486.28|21
1610839430000|2021-01-16 23:23:50|490.32|486.32|490.31|486.31|490.34|486.34|490.28|486.28|14
1610839440000|2021-01-16 23:24:00|490.29|486.29|489.56|485.56|490.29|486.29|489.31|485.31|33
1610839450000|2021-01-16 23:24:10|489.53|485.53|489.06|485.06|489.53|485.53|489.06|485.06|30
1610839460000|2021-01-16 23:24:20|489.02|485.02|489.13|485.13|489.18|485.18|488.9|484.9|24
1610839470000|2021-01-16 23:24:30|489.09|485.09|489.29|485.29|489.36|485.36|489.02|485.02|28
1610839480000|2021-01-16 23:24:40|489.28|485.28|489.67|485.67|489.67|485.67|489.28|485.28|23
1610839490000|2021-01-16 23:24:50|489.65|485.65|489.63|485.63|489.7|485.7|489.5|485.5|21
1610839500000|2021-01-16 23:25:00|489.62|485.62|489.66|485.66|489.66|485.66|489.55|485.55|17
1610839510000|2021-01-16 23:25:10|489.63|485.63|490.17|486.17|490.17|486.17|489.59|485.59|22
1610839520000|2021-01-16 23:25:20|490.21|486.21|490.16|486.16|490.21|486.21|489.9|485.9|26
1610839530000|2021-01-16 23:25:30|490.15|486.15|490.31|486.31|490.32|486.32|490.15|486.15|14
1610839540000|2021-01-16 23:25:40|490.32|486.32|490.47|486.47|490.63|486.63|490.32|486.32|25
1610839550000|2021-01-16 23:25:50|490.51|486.51|490.3|486.3|490.63|486.63|490.22|486.22|27
1610839560000|2021-01-16 23:26:00|490.29|486.29|490.57|486.57|490.57|486.57|490.25|486.25|26
1610839570000|2021-01-16 23:26:10|490.58|486.58|490.59|486.59|490.6|486.6|490.51|486.51|21
1610839580000|2021-01-16 23:26:20|490.61|486.61|490.71|486.71|490.71|486.71|490.61|486.61|19
1610839590000|2021-01-16 23:26:30|490.75|486.75|490.82|486.82|490.87|486.87|490.75|486.75|13
1610839600000|2021-01-16 23:26:40|490.76|486.76|491.27|487.27|491.27|487.27|490.69|486.69|24
1610839610000|2021-01-16 23:26:50|491.25|487.25|491.38|487.38|491.49|487.49|491.25|487.25|21
1610839620000|2021-01-16 23:27:00|491.39|487.39|491.2|487.2|491.47|487.47|491.16|487.16|23
1610839630000|2021-01-16 23:27:10|491.19|487.19|491.33|487.33|491.46|487.46|491.19|487.19|29
1610839640000|2021-01-16 23:27:20|491.32|487.32|491.4|487.4|491.43|487.43|491.32|487.32|14
1610839650000|2021-01-16 23:27:30|491.41|487.41|491.34|487.34|491.41|487.41|491.13|487.13|17
1610839660000|2021-01-16 23:27:40|491.38|487.38|491.26|487.26|491.4|487.4|491.24|487.24|15
1610839670000|2021-01-16 23:27:50|491.27|487.27|491.33|487.33|491.34|487.34|491.27|487.27|13
1610839680000|2021-01-16 23:28:00|491.32|487.32|490.45|486.45|491.32|487.32|490.45|486.45|25
1610839690000|2021-01-16 23:28:10|490.44|486.44|490.21|486.21|490.44|486.44|490.2|486.2|19
1610839700000|2021-01-16 23:28:20|490.27|486.27|489.9|485.9|490.3|486.3|489.87|485.87|23
1610839710000|2021-01-16 23:28:30|489.89|485.89|490.1|486.1|490.18|486.18|489.89|485.89|27
1610839720000|2021-01-16 23:28:40|490.09|486.09|490.63|486.63|490.63|486.63|490.05|486.05|29
1610839730000|2021-01-16 23:28:50|490.65|486.65|490.81|486.81|490.82|486.82|490.59|486.59|26
1610839740000|2021-01-16 23:29:00|490.79|486.79|490.52|486.52|490.79|486.79|490.42|486.42|26
1610839750000|2021-01-16 23:29:10|490.51|486.51|490.91|486.91|490.91|486.91|490.51|486.51|28
1610839760000|2021-01-16 23:29:20|490.92|486.92|490.85|486.85|490.96|486.96|490.72|486.72|20
1610839770000|2021-01-16 23:29:30|490.82|486.82|490.86|486.86|490.95|486.95|490.77|486.77|25
1610839780000|2021-01-16 23:29:40|490.87|486.87|491.09|487.09|491.1|487.1|490.86|486.86|16
1610839790000|2021-01-16 23:29:50|491.1|487.1|491.2|487.2|491.2|487.2|491.09|487.09|7
1610839800000|2021-01-16 23:30:00|491.22|487.22|490.69|486.69|491.22|487.22|490.67|486.67|31
1610839810000|2021-01-16 23:30:10|490.64|486.64|490.71|486.71|490.75|486.75|490.54|486.54|27
1610839820000|2021-01-16 23:30:20|490.63|486.63|490.75|486.75|490.81|486.81|490.56|486.56|26
1610839830000|2021-01-16 23:30:30|490.74|486.74|490.84|486.84|491.09|487.09|490.73|486.73|30
1610839840000|2021-01-16 23:30:40|490.83|486.83|490.94|486.94|491|487|490.82|486.82|22
1610839850000|2021-01-16 23:30:50|490.93|486.93|490.63|486.63|490.94|486.94|490.63|486.63|13
1610839860000|2021-01-16 23:31:00|490.64|486.64|490.73|486.73|490.8|486.8|490.61|486.61|16
1610839870000|2021-01-16 23:31:10|490.74|486.74|490.95|486.95|490.96|486.96|490.72|486.72|14
1610839880000|2021-01-16 23:31:20|490.94|486.94|491.09|487.09|491.13|487.13|490.94|486.94|14
1610839890000|2021-01-16 23:31:30|491.07|487.07|491.15|487.15|491.16|487.16|491.04|487.04|16
1610839900000|2021-01-16 23:31:40|491.16|487.16|491.39|487.39|491.41|487.41|491.16|487.16|12
1610839910000|2021-01-16 23:31:50|491.41|487.41|491.85|487.85|491.86|487.86|491.41|487.41|21
1610839920000|2021-01-16 23:32:00|491.86|487.86|491.68|487.68|491.86|487.86|491.56|487.56|24
1610839930000|2021-01-16 23:32:10|491.67|487.67|491.43|487.43|491.7|487.7|491.41|487.41|19
1610839940000|2021-01-16 23:32:20|491.44|487.44|491.64|487.64|491.64|487.64|491.42|487.42|15
1610839950000|2021-01-16 23:32:30|491.63|487.63|491.7|487.7|491.72|487.72|491.61|487.61|29
1610839960000|2021-01-16 23:32:40|491.69|487.69|491.76|487.76|491.77|487.77|491.65|487.65|16
1610839970000|2021-01-16 23:32:50|491.78|487.78|492.22|488.22|492.26|488.26|491.73|487.73|15
1610839980000|2021-01-16 23:33:00|492.21|488.21|492.13|488.13|492.21|488.21|491.97|487.97|21
1610839990000|2021-01-16 23:33:10|492.14|488.14|492.73|488.73|492.73|488.73|492.14|488.14|20
1610840000000|2021-01-16 23:33:20|492.75|488.75|493.67|489.67|493.67|489.67|492.75|488.75|29
1610840010000|2021-01-16 23:33:30|493.69|489.69|493.66|489.66|493.85|489.85|493.48|489.48|32
1610840020000|2021-01-16 23:33:40|493.65|489.65|493.93|489.93|493.99|489.99|493.56|489.56|31
1610840030000|2021-01-16 23:33:50|493.9|489.9|493.96|489.96|493.99|489.99|493.87|489.87|25
1610840040000|2021-01-16 23:34:00|493.92|489.92|493.85|489.85|493.92|489.92|493.43|489.43|32
1610840050000|2021-01-16 23:34:10|493.84|489.84|493.98|489.98|494.05|490.05|493.83|489.83|26
1610840060000|2021-01-16 23:34:20|493.97|489.97|494.87|490.87|494.91|490.91|493.97|489.97|30
1610840070000|2021-01-16 23:34:30|494.89|490.89|495.26|491.26|495.28|491.28|494.76|490.76|27
1610840080000|2021-01-16 23:34:40|495.33|491.33|495.33|491.33|495.47|491.47|495.3|491.3|29
1610840090000|2021-01-16 23:34:50|495.32|491.32|495.42|491.42|495.47|491.47|495.31|491.31|23
1610840100000|2021-01-16 23:35:00|495.43|491.43|495.64|491.64|495.64|491.64|495.39|491.39|29
1610840110000|2021-01-16 23:35:10|495.63|491.63|495.55|491.55|495.77|491.77|495.55|491.55|19
1610840120000|2021-01-16 23:35:20|495.5|491.5|495.71|491.71|495.71|491.71|495.35|491.35|24
1610840130000|2021-01-16 23:35:30|495.62|491.62|495.54|491.54|495.62|491.62|495.44|491.44|19
1610840140000|2021-01-16 23:35:40|495.55|491.55|495.3|491.3|495.56|491.56|494.98|490.98|30
1610840150000|2021-01-16 23:35:50|495.33|491.33|495.43|491.43|495.5|491.5|495.33|491.33|27
1610840160000|2021-01-16 23:36:00|495.38|491.38|495.61|491.61|495.64|491.64|495.38|491.38|30
1610840170000|2021-01-16 23:36:10|495.62|491.62|496.1|492.1|496.1|492.1|495.6|491.6|25
1610840180000|2021-01-16 23:36:20|496.11|492.11|496.62|492.62|496.62|492.62|496.11|492.11|28
1610840190000|2021-01-16 23:36:30|496.68|492.68|496.68|492.68|497.06|493.06|496.63|492.63|32
1610840200000|2021-01-16 23:36:40|496.7|492.7|496.3|492.3|496.7|492.7|496.24|492.24|32
1610840210000|2021-01-16 23:36:50|496.36|492.36|495.92|491.92|496.36|492.36|495.91|491.91|29
1610840220000|2021-01-16 23:37:00|495.93|491.93|495.79|491.79|495.93|491.93|495.72|491.72|28
1610840230000|2021-01-16 23:37:10|495.8|491.8|495.73|491.73|495.8|491.8|495.56|491.56|28
1610840240000|2021-01-16 23:37:20|495.75|491.75|495.57|491.57|495.76|491.76|495.55|491.55|24
1610840250000|2021-01-16 23:37:30|495.56|491.56|495.65|491.65|495.72|491.72|495.56|491.56|26
1610840260000|2021-01-16 23:37:40|495.66|491.66|495.34|491.34|495.85|491.85|495.3|491.3|30
1610840270000|2021-01-16 23:37:50|495.24|491.24|495.52|491.52|495.62|491.62|495.24|491.24|30
1610840280000|2021-01-16 23:38:00|495.51|491.51|495.67|491.67|495.67|491.67|495.4|491.4|23
1610840290000|2021-01-16 23:38:10|495.63|491.63|495.64|491.64|495.7|491.7|495.38|491.38|23
1610840300000|2021-01-16 23:38:20|495.65|491.65|495.83|491.83|496|492|495.65|491.65|28
1610840310000|2021-01-16 23:38:30|495.85|491.85|495.88|491.88|496.09|492.09|495.81|491.81|28
1610840320000|2021-01-16 23:38:40|495.87|491.87|495.96|491.96|496.06|492.06|495.82|491.82|22
1610840330000|2021-01-16 23:38:50|495.95|491.95|496.03|492.03|496.19|492.19|495.91|491.91|24
1610840340000|2021-01-16 23:39:00|496.02|492.02|496.06|492.06|496.07|492.07|495.82|491.82|25
1610840350000|2021-01-16 23:39:10|496.05|492.05|495.8|491.8|496.17|492.17|495.8|491.8|16
1610840360000|2021-01-16 23:39:20|495.79|491.79|495.78|491.78|496|492|495.72|491.72|30
1610840370000|2021-01-16 23:39:30|495.77|491.77|496.08|492.08|496.13|492.13|495.75|491.75|28
1610840380000|2021-01-16 23:39:40|496.07|492.07|496.09|492.09|496.09|492.09|495.95|491.95|22
1610840390000|2021-01-16 23:39:50|496.08|492.08|496.49|492.49|496.49|492.49|496.08|492.08|17
1610840400000|2021-01-16 23:40:00|496.5|492.5|496.64|492.64|496.74|492.74|496.48|492.48|14
1610840410000|2021-01-16 23:40:10|496.73|492.73|497.23|493.23|497.31|493.31|496.73|492.73|28
1610840420000|2021-01-16 23:40:20|497.22|493.22|497.06|493.06|497.24|493.24|497.01|493.01|19
1610840430000|2021-01-16 23:40:30|497.08|493.08|496.94|492.94|497.1|493.1|496.86|492.86|27
1610840440000|2021-01-16 23:40:40|496.93|492.93|497.04|493.04|497.08|493.08|496.93|492.93|21
1610840450000|2021-01-16 23:40:50|497.03|493.03|497.03|493.03|497.17|493.17|497.03|493.03|24
1610840460000|2021-01-16 23:41:00|497.02|493.02|496.82|492.82|497.06|493.06|496.79|492.79|24
1610840470000|2021-01-16 23:41:10|496.81|492.81|496.9|492.9|496.9|492.9|496.73|492.73|19
1610840480000|2021-01-16 23:41:20|496.94|492.94|496.68|492.68|497.08|493.08|496.68|492.68|31
1610840490000|2021-01-16 23:41:30|496.75|492.75|496.64|492.64|496.82|492.82|496.63|492.63|18
1610840500000|2021-01-16 23:41:40|496.61|492.61|496.76|492.76|496.8|492.8|496.37|492.37|28
1610840510000|2021-01-16 23:41:50|496.63|492.63|496.46|492.46|496.63|492.63|496.42|492.42|22
1610840520000|2021-01-16 23:42:00|496.45|492.45|496.39|492.39|496.45|492.45|496.35|492.35|14
1610840530000|2021-01-16 23:42:10|496.53|492.53|496.52|492.52|496.77|492.77|496.52|492.52|22
1610840540000|2021-01-16 23:42:20|496.33|492.33|496.34|492.34|496.52|492.52|496.33|492.33|15
1610840550000|2021-01-16 23:42:30|496.36|492.36|496.34|492.34|496.36|492.36|496.28|492.28|18
1610840560000|2021-01-16 23:42:40|496.3|492.3|496|492|496.3|492.3|495.99|491.99|22
1610840570000|2021-01-16 23:42:50|496.02|492.02|496.07|492.07|496.07|492.07|495.99|491.99|27
1610840580000|2021-01-16 23:43:00|496.06|492.06|496.16|492.16|496.16|492.16|496.05|492.05|10
1610840590000|2021-01-16 23:43:10|496.17|492.17|496.2|492.2|496.25|492.25|496.16|492.16|18
1610840600000|2021-01-16 23:43:20|496.18|492.18|496.2|492.2|496.25|492.25|496.18|492.18|18
1610840610000|2021-01-16 23:43:30|496.16|492.16|496.12|492.12|496.16|492.16|495.77|491.77|26
1610840620000|2021-01-16 23:43:40|496.1|492.1|495.81|491.81|496.1|492.1|495.81|491.81|15
1610840630000|2021-01-16 23:43:50|495.83|491.83|495.95|491.95|496.05|492.05|495.61|491.61|24
1610840640000|2021-01-16 23:44:00|495.94|491.94|495.49|491.49|495.95|491.95|495.49|491.49|22
1610840650000|2021-01-16 23:44:10|495.5|491.5|495.41|491.41|495.59|491.59|495.31|491.31|23
1610840660000|2021-01-16 23:44:20|495.42|491.42|495.61|491.61|495.67|491.67|495.4|491.4|24
1610840670000|2021-01-16 23:44:30|495.62|491.62|495.46|491.46|495.62|491.62|495.23|491.23|28
1610840680000|2021-01-16 23:44:40|495.45|491.45|495.4|491.4|495.49|491.49|495.4|491.4|10
1610840690000|2021-01-16 23:44:50|495.49|491.49|495.41|491.41|495.49|491.49|495.41|491.41|13
1610840700000|2021-01-16 23:45:00|495.47|491.47|495.35|491.35|495.47|491.47|495.29|491.29|16
1610840710000|2021-01-16 23:45:10|495.27|491.27|495.44|491.44|495.47|491.47|495.27|491.27|13
1610840720000|2021-01-16 23:45:20|495.43|491.43|495.55|491.55|495.58|491.58|495.38|491.38|25
1610840730000|2021-01-16 23:45:30|495.57|491.57|495.42|491.42|495.6|491.6|495.42|491.42|19
1610840740000|2021-01-16 23:45:40|495.43|491.43|495.3|491.3|495.44|491.44|495.3|491.3|13
1610840750000|2021-01-16 23:45:50|495.27|491.27|495.15|491.15|495.28|491.28|495.1|491.1|17
1610840760000|2021-01-16 23:46:00|495.11|491.11|494.69|490.69|495.13|491.13|494.68|490.68|22
1610840770000|2021-01-16 23:46:10|494.68|490.68|494.56|490.56|494.69|490.69|494.55|490.55|21
1610840780000|2021-01-16 23:46:20|494.51|490.51|494.55|490.55|494.62|490.62|494.51|490.51|19
1610840790000|2021-01-16 23:46:30|494.57|490.57|494.5|490.5|494.64|490.64|494.49|490.49|23
1610840800000|2021-01-16 23:46:40|494.49|490.49|494.4|490.4|494.53|490.53|494.24|490.24|22
1610840810000|2021-01-16 23:46:50|494.39|490.39|494.35|490.35|494.5|490.5|494.26|490.26|16
1610840820000|2021-01-16 23:47:00|494.34|490.34|494.29|490.29|494.36|490.36|494.24|490.24|10
1610840830000|2021-01-16 23:47:10|494.3|490.3|494.25|490.25|494.31|490.31|494.23|490.23|8
1610840840000|2021-01-16 23:47:20|494.23|490.23|494.64|490.64|494.75|490.75|494.23|490.23|24
1610840850000|2021-01-16 23:47:30|494.68|490.68|494.67|490.67|494.82|490.82|494.67|490.67|26
1610840860000|2021-01-16 23:47:40|494.66|490.66|494.67|490.67|494.73|490.73|494.62|490.62|23
1610840870000|2021-01-16 23:47:50|494.68|490.68|494.58|490.58|494.68|490.68|494.58|490.58|18
1610840880000|2021-01-16 23:48:00|494.56|490.56|494.56|490.56|494.56|490.56|494.48|490.48|21
1610840890000|2021-01-16 23:48:10|494.57|490.57|494.51|490.51|494.57|490.57|494.23|490.23|17
1610840900000|2021-01-16 23:48:20|494.5|490.5|494.55|490.55|494.58|490.58|494.5|490.5|13
1610840910000|2021-01-16 23:48:30|494.54|490.54|494.77|490.77|494.77|490.77|494.54|490.54|12
1610840920000|2021-01-16 23:48:40|494.76|490.76|494.7|490.7|494.87|490.87|494.67|490.67|15
1610840930000|2021-01-16 23:48:50|494.72|490.72|494.72|490.72|494.79|490.79|494.66|490.66|21
1610840940000|2021-01-16 23:49:00|494.71|490.71|494.62|490.62|494.72|490.72|494.62|490.62|12
1610840950000|2021-01-16 23:49:10|494.61|490.61|494.58|490.58|494.61|490.61|494.56|490.56|16
1610840960000|2021-01-16 23:49:20|494.57|490.57|493.97|489.97|494.57|490.57|493.97|489.97|18
1610840970000|2021-01-16 23:49:30|493.99|489.99|494.02|490.02|494.25|490.25|493.96|489.96|22
1610840980000|2021-01-16 23:49:40|494.01|490.01|493.66|489.66|494.01|490.01|493.66|489.66|24
1610840990000|2021-01-16 23:49:50|493.65|489.65|493.65|489.65|493.83|489.83|493.65|489.65|21
1610841000000|2021-01-16 23:50:00|493.66|489.66|493.83|489.83|493.83|489.83|493.65|489.65|25
1610841010000|2021-01-16 23:50:10|493.85|489.85|494.03|490.03|494.07|490.07|493.85|489.85|9
1610841020000|2021-01-16 23:50:20|494.02|490.02|494.18|490.18|494.26|490.26|494.02|490.02|25
1610841030000|2021-01-16 23:50:30|494.24|490.24|494.24|490.24|494.24|490.24|494.1|490.1|15
1610841040000|2021-01-16 23:50:40|494.22|490.22|494.18|490.18|494.22|490.22|494.1|490.1|19
1610841050000|2021-01-16 23:50:50|494.17|490.17|494.16|490.16|494.19|490.19|494.16|490.16|6
1610841060000|2021-01-16 23:51:00|494.15|490.15|494.23|490.23|494.25|490.25|494.15|490.15|14
1610841070000|2021-01-16 23:51:10|494.24|490.24|494.3|490.3|494.35|490.35|494.17|490.17|18
1610841080000|2021-01-16 23:51:20|494.28|490.28|494.29|490.29|494.31|490.31|494.25|490.25|9
1610841090000|2021-01-16 23:51:30|494.27|490.27|494.66|490.66|495.04|491.04|494.26|490.26|18
1610841100000|2021-01-16 23:51:40|494.65|490.65|494.62|490.62|494.74|490.74|494.56|490.56|25
1610841110000|2021-01-16 23:51:50|494.63|490.63|494.63|490.63|494.64|490.64|494.62|490.62|5
1610841120000|2021-01-16 23:52:00|494.62|490.62|494.67|490.67|494.72|490.72|494.62|490.62|16
1610841130000|2021-01-16 23:52:10|494.68|490.68|494.56|490.56|494.71|490.71|494.56|490.56|15
1610841140000|2021-01-16 23:52:20|494.53|490.53|494.3|490.3|494.53|490.53|494.17|490.17|20
1610841150000|2021-01-16 23:52:30|494.31|490.31|494.46|490.46|494.46|490.46|494.31|490.31|17
1610841160000|2021-01-16 23:52:40|494.44|490.44|494.59|490.59|494.8|490.8|494.43|490.43|13
1610841170000|2021-01-16 23:52:50|494.62|490.62|494.7|490.7|494.71|490.71|494.57|490.57|16
1610841180000|2021-01-16 23:53:00|494.67|490.67|494.9|490.9|495|491|494.65|490.65|16
1610841190000|2021-01-16 23:53:10|494.89|490.89|495.01|491.01|495.04|491.04|494.85|490.85|17
1610841200000|2021-01-16 23:53:20|494.99|490.99|494.55|490.55|495.04|491.04|494.49|490.49|21
1610841210000|2021-01-16 23:53:30|494.56|490.56|494.25|490.25|494.56|490.56|494.25|490.25|16
1610841220000|2021-01-16 23:53:40|494.24|490.24|493.86|489.86|494.24|490.24|493.86|489.86|20
1610841230000|2021-01-16 23:53:50|493.87|489.87|493.79|489.79|493.87|489.87|493.69|489.69|29
1610841240000|2021-01-16 23:54:00|493.8|489.8|493.55|489.55|493.81|489.81|493.55|489.55|24
1610841250000|2021-01-16 23:54:10|493.59|489.59|493.66|489.66|493.7|489.7|493.56|489.56|20
1610841260000|2021-01-16 23:54:20|493.65|489.65|493.47|489.47|493.84|489.84|493.24|489.24|22
1610841270000|2021-01-16 23:54:30|493.46|489.46|493.19|489.19|493.46|489.46|493.14|489.14|25
1610841280000|2021-01-16 23:54:40|493.2|489.2|493.23|489.23|493.23|489.23|493.14|489.14|16
1610841290000|2021-01-16 23:54:50|493.24|489.24|493.44|489.44|493.49|489.49|493.06|489.06|25
1610841300000|2021-01-16 23:55:00|493.46|489.46|493.58|489.58|493.71|489.71|493.46|489.46|29
1610841310000|2021-01-16 23:55:10|493.57|489.57|493.15|489.15|493.57|489.57|493.15|489.15|19
1610841320000|2021-01-16 23:55:20|493.18|489.18|493.08|489.08|493.18|489.18|492.97|488.97|22
1610841330000|2021-01-16 23:55:30|493.1|489.1|493.07|489.07|493.14|489.14|493.02|489.02|14
1610841340000|2021-01-16 23:55:40|493.05|489.05|492.96|488.96|493.23|489.23|492.96|488.96|25
1610841350000|2021-01-16 23:55:50|492.97|488.97|492.41|488.41|492.97|488.97|492.38|488.38|24
1610841360000|2021-01-16 23:56:00|492.42|488.42|492.69|488.69|492.75|488.75|492.42|488.42|18
1610841370000|2021-01-16 23:56:10|492.67|488.67|492.65|488.65|492.7|488.7|492.48|488.48|32
1610841380000|2021-01-16 23:56:20|492.67|488.67|493.19|489.19|493.29|489.29|492.65|488.65|25
1610841390000|2021-01-16 23:56:30|493.21|489.21|492.98|488.98|493.37|489.37|492.97|488.97|21
1610841400000|2021-01-16 23:56:40|493|489|493.3|489.3|493.3|489.3|493|489|22
1610841410000|2021-01-16 23:56:50|493.29|489.29|493.02|489.02|493.31|489.31|493.02|489.02|24
1610841420000|2021-01-16 23:57:00|493.03|489.03|492.93|488.93|493.08|489.08|492.77|488.77|20
1610841430000|2021-01-16 23:57:10|492.92|488.92|493.35|489.35|493.51|489.51|492.92|488.92|31
1610841440000|2021-01-16 23:57:20|493.37|489.37|493.28|489.28|493.47|489.47|493.28|489.28|29
1610841450000|2021-01-16 23:57:30|493.27|489.27|493.15|489.15|493.36|489.36|493.01|489.01|19
1610841460000|2021-01-16 23:57:40|493.13|489.13|493.09|489.09|493.16|489.16|493.01|489.01|19
1610841470000|2021-01-16 23:57:50|493.1|489.1|493.08|489.08|493.13|489.13|493.06|489.06|20
1610841480000|2021-01-16 23:58:00|493.09|489.09|492.81|488.81|493.09|489.09|492.71|488.71|27
1610841490000|2021-01-16 23:58:10|492.8|488.8|492.81|488.81|492.81|488.81|492.75|488.75|26
1610841500000|2021-01-16 23:58:20|492.85|488.85|492.47|488.47|493.03|489.03|492.43|488.43|30
1610841510000|2021-01-16 23:58:30|492.48|488.48|492.72|488.72|492.72|488.72|492.41|488.41|18
1610841520000|2021-01-16 23:58:40|492.68|488.68|492.28|488.28|492.74|488.74|492.2|488.2|31
1610841530000|2021-01-16 23:58:50|492.31|488.31|492.07|488.07|492.36|488.36|492.01|488.01|30
1610841540000|2021-01-16 23:59:00|492.08|488.08|491.94|487.94|492.24|488.24|491.89|487.89|32
1610841550000|2021-01-16 23:59:10|491.96|487.96|491.95|487.95|492.43|488.43|491.85|487.85|34
1610841560000|2021-01-16 23:59:20|491.99|487.99|492.06|488.06|492.3|488.3|491.97|487.97|23
1610841570000|2021-01-16 23:59:30|491.94|487.94|491.94|487.94|491.96|487.96|491.89|487.89|21
1610841580000|2021-01-16 23:59:40|491.95|487.95|491.82|487.82|491.95|487.95|491.82|487.82|17
1610841590000|2021-01-16 23:59:50|491.81|487.81|491.7|487.7|491.89|487.89|491.69|487.69|19
1610841600000|2021-01-17 00:00:00|491.69|487.69|491.69|487.69|491.72|487.72|491.69|487.69|15
1610841610000|2021-01-17 00:00:10|491.71|487.71|491.13|487.13|491.71|487.71|491.13|487.13|27
1610841620000|2021-01-17 00:00:20|491.1|487.1|490.73|486.73|491.22|487.22|490.73|486.73|24
1610841630000|2021-01-17 00:00:30|490.72|486.72|490.44|486.44|490.72|486.72|490.25|486.25|32
1610841640000|2021-01-17 00:00:40|490.47|486.47|490.6|486.6|490.6|486.6|490.28|486.28|31
1610841650000|2021-01-17 00:00:50|490.58|486.58|490.36|486.36|490.7|486.7|490.25|486.25|29
1610841660000|2021-01-17 00:01:00|490.35|486.35|490.6|486.6|490.7|486.7|490.35|486.35|24
1610841670000|2021-01-17 00:01:10|490.61|486.61|490.14|486.14|490.62|486.62|490.14|486.14|24
1610841680000|2021-01-17 00:01:20|490.17|486.17|490.26|486.26|490.44|486.44|490.16|486.16|23
1610841690000|2021-01-17 00:01:30|490.27|486.27|490.1|486.1|490.27|486.27|490.09|486.09|29
1610841700000|2021-01-17 00:01:40|490.09|486.09|489.72|485.72|490.1|486.1|489.72|485.72|22
1610841710000|2021-01-17 00:01:50|489.7|485.7|489.55|485.55|489.7|485.7|489.22|485.22|30
1610841720000|2021-01-17 00:02:00|489.53|485.53|489.75|485.75|489.87|485.87|489.47|485.47|33
1610841730000|2021-01-17 00:02:10|489.74|485.74|489.34|485.34|489.83|485.83|489.33|485.33|22
1610841740000|2021-01-17 00:02:20|489.35|485.35|488.57|484.57|489.41|485.41|488.55|484.55|25
1610841750000|2021-01-17 00:02:30|488.54|484.54|488.45|484.45|488.6|484.6|488.45|484.45|25
1610841760000|2021-01-17 00:02:40|488.43|484.43|487.72|483.72|488.43|484.43|487.6|483.6|32
1610841770000|2021-01-17 00:02:50|487.76|483.76|487.27|483.27|487.77|483.77|487.23|483.23|27
1610841780000|2021-01-17 00:03:00|487.25|483.25|487.64|483.64|487.64|483.64|487.1|483.1|29
1610841790000|2021-01-17 00:03:10|487.51|483.51|487.63|483.63|487.66|483.66|487.41|483.41|27
1610841800000|2021-01-17 00:03:20|487.62|483.62|486.96|482.96|487.62|483.62|486.96|482.96|29
1610841810000|2021-01-17 00:03:30|486.97|482.97|487.2|483.2|487.47|483.47|486.97|482.97|31
1610841820000|2021-01-17 00:03:40|487.19|483.19|486.24|482.24|487.19|483.19|486.08|482.08|32
1610841830000|2021-01-17 00:03:50|486.34|482.34|486.26|482.26|486.67|482.67|486.26|482.26|26
1610841840000|2021-01-17 00:04:00|486.29|482.29|486.11|482.11|486.29|482.29|486.05|482.05|29
1610841850000|2021-01-17 00:04:10|486.1|482.1|485.98|481.98|486.22|482.22|485.98|481.98|26
1610841860000|2021-01-17 00:04:20|485.96|481.96|486.02|482.02|486.11|482.11|485.9|481.9|25
1610841870000|2021-01-17 00:04:30|485.99|481.99|486.04|482.04|486.04|482.04|485.77|481.77|25
1610841880000|2021-01-17 00:04:40|485.99|481.99|485.88|481.88|486.25|482.25|485.8|481.8|32
1610841890000|2021-01-17 00:04:50|485.89|481.89|485.91|481.91|485.97|481.97|485.72|481.72|26
1610841900000|2021-01-17 00:05:00|485.9|481.9|485.78|481.78|486.42|482.42|485.7|481.7|35
1610841910000|2021-01-17 00:05:10|485.76|481.76|485.94|481.94|485.95|481.95|485.65|481.65|23
1610841920000|2021-01-17 00:05:20|485.91|481.91|485.84|481.84|486.07|482.07|485.5|481.5|34
1610841930000|2021-01-17 00:05:30|485.88|481.88|486.58|482.58|486.64|482.64|485.88|481.88|32
1610841940000|2021-01-17 00:05:40|486.56|482.56|486.6|482.6|486.6|482.6|486.33|482.33|36
1610841950000|2021-01-17 00:05:50|486.59|482.59|486.76|482.76|486.77|482.77|486.5|482.5|26
1610841960000|2021-01-17 00:06:00|486.81|482.81|486.65|482.65|486.87|482.87|486.47|482.47|34
1610841970000|2021-01-17 00:06:10|486.69|482.69|487.35|483.35|487.39|483.39|486.69|482.69|31
1610841980000|2021-01-17 00:06:20|487.3|483.3|487.76|483.76|488.06|484.06|487.3|483.3|26
1610841990000|2021-01-17 00:06:30|487.74|483.74|487.64|483.64|487.76|483.76|487.39|483.39|35
1610842000000|2021-01-17 00:06:40|487.68|483.68|487.8|483.8|487.88|483.88|487.68|483.68|28
1610842010000|2021-01-17 00:06:50|487.82|483.82|487.85|483.85|487.86|483.86|487.71|483.71|30
1610842020000|2021-01-17 00:07:00|487.8|483.8|488.05|484.05|488.05|484.05|487.76|483.76|23
1610842030000|2021-01-17 00:07:10|488.04|484.04|487.89|483.89|488.06|484.06|487.7|483.7|27
1610842040000|2021-01-17 00:07:20|487.73|483.73|487.46|483.46|487.8|483.8|487.46|483.46|23
1610842050000|2021-01-17 00:07:30|487.45|483.45|487.62|483.62|487.62|483.62|487.4|483.4|27
1610842060000|2021-01-17 00:07:40|487.65|483.65|487.59|483.59|487.65|483.65|487.5|483.5|27
1610842070000|2021-01-17 00:07:50|487.62|483.62|487.84|483.84|487.91|483.91|487.62|483.62|25
1610842080000|2021-01-17 00:08:00|487.75|483.75|487.72|483.72|488.11|484.11|487.72|483.72|30
1610842090000|2021-01-17 00:08:10|487.73|483.73|487.64|483.64|487.73|483.73|487.63|483.63|17
1610842100000|2021-01-17 00:08:20|487.65|483.65|487.49|483.49|487.65|483.65|487.43|483.43|23
1610842110000|2021-01-17 00:08:30|487.48|483.48|487.61|483.61|487.61|483.61|487.48|483.48|25
1610842120000|2021-01-17 00:08:40|487.6|483.6|487.39|483.39|487.61|483.61|487.29|483.29|26
1610842130000|2021-01-17 00:08:50|487.38|483.38|487.23|483.23|487.38|483.38|487.18|483.18|22
1610842140000|2021-01-17 00:09:00|487.24|483.24|487.28|483.28|487.29|483.29|487.21|483.21|16
1610842150000|2021-01-17 00:09:10|487.26|483.26|487.3|483.3|487.32|483.32|487.23|483.23|22
1610842160000|2021-01-17 00:09:20|487.31|483.31|487.33|483.33|487.48|483.48|487.3|483.3|28
1610842170000|2021-01-17 00:09:30|487.32|483.32|487.55|483.55|487.57|483.57|487.29|483.29|22
1610842180000|2021-01-17 00:09:40|487.56|483.56|487.52|483.52|487.65|483.65|487.52|483.52|31
1610842190000|2021-01-17 00:09:50|487.53|483.53|487.53|483.53|487.57|483.57|487.48|483.48|24
1610842200000|2021-01-17 00:10:00|487.54|483.54|487.49|483.49|487.67|483.67|487.38|483.38|27
1610842210000|2021-01-17 00:10:10|487.3|483.3|487.07|483.07|487.34|483.34|487.06|483.06|27
1610842220000|2021-01-17 00:10:20|487.06|483.06|486.52|482.52|487.07|483.07|486.52|482.52|20
1610842230000|2021-01-17 00:10:30|486.48|482.48|485.49|481.49|486.48|482.48|485.48|481.48|29
1610842240000|2021-01-17 00:10:40|485.48|481.48|484.72|480.72|485.48|481.48|484.54|480.54|29
1610842250000|2021-01-17 00:10:50|484.7|480.7|484.54|480.54|484.79|480.79|484.54|480.54|31
1610842260000|2021-01-17 00:11:00|484.57|480.57|484.51|480.51|484.74|480.74|484.45|480.45|37
1610842270000|2021-01-17 00:11:10|484.49|480.49|484.64|480.64|484.71|480.71|484.34|480.34|34
1610842280000|2021-01-17 00:11:20|484.63|480.63|485.28|481.28|485.56|481.56|484.56|480.56|33
1610842290000|2021-01-17 00:11:30|485.21|481.21|484.75|480.75|485.23|481.23|484.69|480.69|32
1610842300000|2021-01-17 00:11:40|484.8|480.8|484.94|480.94|485.14|481.14|484.75|480.75|29
1610842310000|2021-01-17 00:11:50|484.92|480.92|484.47|480.47|484.92|480.92|484.44|480.44|28
1610842320000|2021-01-17 00:12:00|484.46|480.46|484.21|480.21|484.5|480.5|484.17|480.17|31
1610842330000|2021-01-17 00:12:10|484.2|480.2|484.53|480.53|484.55|480.55|484.2|480.2|36
1610842340000|2021-01-17 00:12:20|484.54|480.54|484.19|480.19|484.54|480.54|484.16|480.16|25
1610842350000|2021-01-17 00:12:30|484.18|480.18|484.5|480.5|484.52|480.52|483.92|479.92|33
1610842360000|2021-01-17 00:12:40|484.49|480.49|484.65|480.65|484.65|480.65|484.33|480.33|28
1610842370000|2021-01-17 00:12:50|484.62|480.62|485.1|481.1|485.15|481.15|484.62|480.62|23
1610842380000|2021-01-17 00:13:00|485.06|481.06|485.63|481.63|485.94|481.94|485.06|481.06|28
1610842390000|2021-01-17 00:13:10|485.59|481.59|484.5|480.5|485.6|481.6|484.47|480.47|29
1610842400000|2021-01-17 00:13:20|484.48|480.48|484.09|480.09|484.5|480.5|484|480|34
1610842410000|2021-01-17 00:13:30|484.16|480.16|484.34|480.34|484.52|480.52|484.14|480.14|29
1610842420000|2021-01-17 00:13:40|484.35|480.35|484.98|480.98|484.98|480.98|484.35|480.35|33
1610842430000|2021-01-17 00:13:50|484.99|480.99|484.87|480.87|485|481|484.7|480.7|23
1610842440000|2021-01-17 00:14:00|484.9|480.9|484.88|480.88|484.9|480.9|484.71|480.71|23
1610842450000|2021-01-17 00:14:10|484.87|480.87|485.94|481.94|485.94|481.94|484.87|480.87|27
1610842460000|2021-01-17 00:14:20|485.76|481.76|485.67|481.67|485.87|481.87|485.67|481.67|14
1610842470000|2021-01-17 00:14:30|485.66|481.66|485.69|481.69|485.85|481.85|485.66|481.66|20
1610842480000|2021-01-17 00:14:40|485.81|481.81|485.73|481.73|486.26|482.26|485.63|481.63|22
1610842490000|2021-01-17 00:14:50|485.77|481.77|487.38|483.38|487.38|483.38|485.61|481.61|17
1610842500000|2021-01-17 00:15:00|487.39|483.39|486.71|482.71|487.4|483.4|486.71|482.71|28
1610842510000|2021-01-17 00:15:10|486.65|482.65|485.9|481.9|486.65|482.65|485.9|481.9|29
1610842520000|2021-01-17 00:15:20|485.92|481.92|486.01|482.01|486.03|482.03|485.92|481.92|30
1610842530000|2021-01-17 00:15:30|485.76|481.76|485.68|481.68|485.78|481.78|485.49|481.49|27
1610842540000|2021-01-17 00:15:40|485.64|481.64|485.93|481.93|485.96|481.96|485.56|481.56|21
1610842550000|2021-01-17 00:15:50|485.88|481.88|485.53|481.53|485.88|481.88|485.34|481.34|32
1610842560000|2021-01-17 00:16:00|485.56|481.56|485.1|481.1|485.59|481.59|485.1|481.1|23
1610842570000|2021-01-17 00:16:10|485.08|481.08|485.1|481.1|485.13|481.13|484.99|480.99|23
1610842580000|2021-01-17 00:16:20|485.09|481.09|485|481|485.09|481.09|484.98|480.98|15
1610842590000|2021-01-17 00:16:30|485.01|481.01|484.59|480.59|485.01|481.01|484.51|480.51|24
1610842600000|2021-01-17 00:16:40|484.67|480.67|484.77|480.77|484.89|480.89|484.6|480.6|30
1610842610000|2021-01-17 00:16:50|484.76|480.76|484.71|480.71|484.76|480.76|484.68|480.68|17
1610842620000|2021-01-17 00:17:00|484.72|480.72|484.87|480.87|484.88|480.88|484.47|480.47|22
1610842630000|2021-01-17 00:17:10|484.86|480.86|484.72|480.72|484.86|480.86|484.35|480.35|28
1610842640000|2021-01-17 00:17:20|484.66|480.66|485.18|481.18|485.39|481.39|484.66|480.66|27
1610842650000|2021-01-17 00:17:30|485.19|481.19|484.75|480.75|485.19|481.19|484.75|480.75|23
1610842660000|2021-01-17 00:17:40|484.74|480.74|484.82|480.82|484.83|480.83|484.65|480.65|22
1610842670000|2021-01-17 00:17:50|484.8|480.8|485.12|481.12|485.12|481.12|484.8|480.8|16
1610842680000|2021-01-17 00:18:00|485.13|481.13|484.94|480.94|485.15|481.15|484.9|480.9|17
1610842690000|2021-01-17 00:18:10|484.96|480.96|484.79|480.79|484.99|480.99|484.73|480.73|19
1610842700000|2021-01-17 00:18:20|484.81|480.81|484.85|480.85|484.89|480.89|484.8|480.8|18
1610842710000|2021-01-17 00:18:30|484.86|480.86|485.11|481.11|485.11|481.11|484.84|480.84|19
1610842720000|2021-01-17 00:18:40|485.17|481.17|485.64|481.64|485.64|481.64|485.17|481.17|24
1610842730000|2021-01-17 00:18:50|485.65|481.65|485.59|481.59|485.68|481.68|485.53|481.53|24
1610842740000|2021-01-17 00:19:00|485.6|481.6|485.82|481.82|485.85|481.85|485.6|481.6|21
1610842750000|2021-01-17 00:19:10|485.77|481.77|485.23|481.23|485.83|481.83|485.23|481.23|26
1610842760000|2021-01-17 00:19:20|485.27|481.27|485.29|481.29|485.29|481.29|485.03|481.03|29
1610842770000|2021-01-17 00:19:30|485.32|481.32|485.03|481.03|485.32|481.32|484.88|480.88|27
1610842780000|2021-01-17 00:19:40|485.01|481.01|485.15|481.15|485.38|481.38|485|481|31
1610842790000|2021-01-17 00:19:50|485.18|481.18|485.68|481.68|485.68|481.68|485.18|481.18|26
1610842800000|2021-01-17 00:20:00|485.67|481.67|485.93|481.93|486.03|482.03|485.67|481.67|30
1610842810000|2021-01-17 00:20:10|485.94|481.94|485.99|481.99|486|482|485.77|481.77|23
1610842820000|2021-01-17 00:20:20|486|482|485.91|481.91|486.02|482.02|485.79|481.79|23
1610842830000|2021-01-17 00:20:30|485.95|481.95|485.96|481.96|486.09|482.09|485.91|481.91|26
1610842840000|2021-01-17 00:20:40|485.93|481.93|486.25|482.25|486.35|482.35|485.93|481.93|23
1610842850000|2021-01-17 00:20:50|486.36|482.36|486.54|482.54|486.62|482.62|486.25|482.25|23
1610842860000|2021-01-17 00:21:00|486.55|482.55|486.28|482.28|486.6|482.6|486.28|482.28|28
1610842870000|2021-01-17 00:21:10|486.29|482.29|485.77|481.77|486.33|482.33|485.77|481.77|24
1610842880000|2021-01-17 00:21:20|485.76|481.76|485.66|481.66|485.86|481.86|485.61|481.61|21
1610842890000|2021-01-17 00:21:30|485.7|481.7|485.55|481.55|485.7|481.7|485.39|481.39|22
1610842900000|2021-01-17 00:21:40|485.59|481.59|485.66|481.66|485.75|481.75|485.44|481.44|27
1610842910000|2021-01-17 00:21:50|485.68|481.68|485.63|481.63|485.69|481.69|485.6|481.6|25
1610842920000|2021-01-17 00:22:00|485.64|481.64|485.77|481.77|485.77|481.77|485.64|481.64|27
1610842930000|2021-01-17 00:22:10|485.75|481.75|486.21|482.21|486.21|482.21|485.68|481.68|26
1610842940000|2021-01-17 00:22:20|486.22|482.22|486.2|482.2|486.22|482.22|486.07|482.07|27
1610842950000|2021-01-17 00:22:30|486.15|482.15|486.47|482.47|486.47|482.47|486.13|482.13|20
1610842960000|2021-01-17 00:22:40|486.45|482.45|486.53|482.53|486.54|482.54|486.23|482.23|31
1610842970000|2021-01-17 00:22:50|486.54|482.54|486.65|482.65|486.66|482.66|486.53|482.53|19
1610842980000|2021-01-17 00:23:00|486.61|482.61|486.63|482.63|486.69|482.69|486.61|482.61|17
1610842990000|2021-01-17 00:23:10|486.62|482.62|486.43|482.43|486.62|482.62|486.36|482.36|24
1610843000000|2021-01-17 00:23:20|486.44|482.44|486.32|482.32|486.45|482.45|486.32|482.32|23
1610843010000|2021-01-17 00:23:30|486.2|482.2|486.11|482.11|486.24|482.24|486.05|482.05|24
1610843020000|2021-01-17 00:23:40|486.09|482.09|486.13|482.13|486.51|482.51|486.09|482.09|24
1610843030000|2021-01-17 00:23:50|486.16|482.16|486.17|482.17|486.18|482.18|486.12|482.12|8
1610843040000|2021-01-17 00:24:00|486.18|482.18|486.41|482.41|486.48|482.48|486.18|482.18|16
1610843050000|2021-01-17 00:24:10|486.42|482.42|486.71|482.71|486.88|482.88|486.42|482.42|24
1610843060000|2021-01-17 00:24:20|486.73|482.73|486.51|482.51|486.73|482.73|486.5|482.5|32
1610843070000|2021-01-17 00:24:30|486.45|482.45|486.4|482.4|486.51|482.51|486.4|482.4|16
1610843080000|2021-01-17 00:24:40|486.41|482.41|486.32|482.32|486.41|482.41|486.31|482.31|12
1610843090000|2021-01-17 00:24:50|486.31|482.31|486.29|482.29|486.32|482.32|486.27|482.27|9
1610843100000|2021-01-17 00:25:00|486.31|482.31|486.37|482.37|486.46|482.46|486.28|482.28|21
1610843110000|2021-01-17 00:25:10|486.36|482.36|486.21|482.21|486.37|482.37|486.21|482.21|14
1610843120000|2021-01-17 00:25:20|486.25|482.25|486.44|482.44|486.44|482.44|486.13|482.13|19
1610843130000|2021-01-17 00:25:30|486.46|482.46|486.4|482.4|486.47|482.47|486.4|482.4|15
1610843140000|2021-01-17 00:25:40|486.41|482.41|486.49|482.49|486.5|482.5|486.41|482.41|14
1610843150000|2021-01-17 00:25:50|486.5|482.5|487.01|483.01|487.01|483.01|486.49|482.49|24
1610843160000|2021-01-17 00:26:00|487.02|483.02|487.38|483.38|487.39|483.39|487.02|483.02|21
1610843170000|2021-01-17 00:26:10|487.39|483.39|487.38|483.38|487.48|483.48|487.31|483.31|26
1610843180000|2021-01-17 00:26:20|487.36|483.36|487.67|483.67|487.67|483.67|487.35|483.35|16
1610843190000|2021-01-17 00:26:30|487.73|483.73|487.87|483.87|487.98|483.98|487.73|483.73|29
1610843200000|2021-01-17 00:26:40|487.85|483.85|488.47|484.47|488.48|484.48|487.8|483.8|25
1610843210000|2021-01-17 00:26:50|488.48|484.48|488.86|484.86|488.89|484.89|488.29|484.29|29
1610843220000|2021-01-17 00:27:00|488.89|484.89|489.4|485.4|489.46|485.46|488.86|484.86|23
1610843230000|2021-01-17 00:27:10|489.39|485.39|489.88|485.88|490.09|486.09|489.39|485.39|25
1610843240000|2021-01-17 00:27:20|489.84|485.84|490.29|486.29|490.3|486.3|489.84|485.84|30
1610843250000|2021-01-17 00:27:30|490.28|486.28|490.19|486.19|490.28|486.28|490.19|486.19|16
1610843260000|2021-01-17 00:27:40|490.2|486.2|490.39|486.39|490.46|486.46|490.07|486.07|29
1610843270000|2021-01-17 00:27:50|490.4|486.4|490.32|486.32|490.6|486.6|490.31|486.31|30
1610843280000|2021-01-17 00:28:00|490.31|486.31|490.65|486.65|490.66|486.66|490.26|486.26|29
1610843290000|2021-01-17 00:28:10|490.66|486.66|490.84|486.84|490.85|486.85|490.63|486.63|18
1610843300000|2021-01-17 00:28:20|490.83|486.83|490.92|486.92|490.92|486.92|490.74|486.74|30
1610843310000|2021-01-17 00:28:30|490.91|486.91|490.81|486.81|490.91|486.91|490.8|486.8|12
1610843320000|2021-01-17 00:28:40|490.8|486.8|490.43|486.43|490.82|486.82|490.42|486.42|16
1610843330000|2021-01-17 00:28:50|490.42|486.42|490.43|486.43|490.58|486.58|490.42|486.42|19
1610843340000|2021-01-17 00:29:00|490.46|486.46|490.46|486.46|490.57|486.57|490.41|486.41|22
1610843350000|2021-01-17 00:29:10|490.52|486.52|490.46|486.46|490.59|486.59|490.26|486.26|24
1610843360000|2021-01-17 00:29:20|490.49|486.49|490.4|486.4|490.62|486.62|490.36|486.36|17
1610843370000|2021-01-17 00:29:30|490.42|486.42|490.49|486.49|490.51|486.51|490.42|486.42|20
1610843380000|2021-01-17 00:29:40|490.5|486.5|490.63|486.63|490.64|486.64|490.5|486.5|13
1610843390000|2021-01-17 00:29:50|490.61|486.61|490.65|486.65|490.71|486.71|490.54|486.54|21
1610843400000|2021-01-17 00:30:00|490.64|486.64|490.54|486.54|490.64|486.64|490.46|486.46|18
1610843410000|2021-01-17 00:30:10|490.55|486.55|490.64|486.64|490.71|486.71|490.55|486.55|21
1610843420000|2021-01-17 00:30:20|490.62|486.62|490.62|486.62|490.64|486.64|490.58|486.58|17
1610843430000|2021-01-17 00:30:30|490.61|486.61|490.54|486.54|490.61|486.61|490.42|486.42|23
1610843440000|2021-01-17 00:30:40|490.53|486.53|490.59|486.59|490.71|486.71|490.53|486.53|12
1610843450000|2021-01-17 00:30:50|490.58|486.58|491.07|487.07|491.08|487.08|490.56|486.56|27
1610843460000|2021-01-17 00:31:00|491.04|487.04|491.58|487.58|491.59|487.59|490.94|486.94|28
1610843470000|2021-01-17 00:31:10|491.59|487.59|491.36|487.36|491.68|487.68|491.32|487.32|28
1610843480000|2021-01-17 00:31:20|491.35|487.35|491.17|487.17|491.37|487.37|491.17|487.17|17
1610843490000|2021-01-17 00:31:30|491.18|487.18|491.38|487.38|491.51|487.51|491.18|487.18|29
1610843500000|2021-01-17 00:31:40|491.4|487.4|491.19|487.19|491.41|487.41|491.19|487.19|21
1610843510000|2021-01-17 00:31:50|491.21|487.21|491.44|487.44|491.44|487.44|491.18|487.18|32
1610843520000|2021-01-17 00:32:00|491.5|487.5|491.3|487.3|491.7|487.7|491.3|487.3|30
1610843530000|2021-01-17 00:32:10|491.31|487.31|491.46|487.46|491.49|487.49|491.17|487.17|27
1610843540000|2021-01-17 00:32:20|491.45|487.45|491.61|487.61|491.74|487.74|491.41|487.41|32
1610843550000|2021-01-17 00:32:30|491.6|487.6|491.34|487.34|491.6|487.6|491.26|487.26|27
1610843560000|2021-01-17 00:32:40|491.35|487.35|492|488|492|488|491.35|487.35|24
1610843570000|2021-01-17 00:32:50|491.97|487.97|492.27|488.27|492.28|488.28|491.93|487.93|22
1610843580000|2021-01-17 00:33:00|492.14|488.14|491.99|487.99|492.22|488.22|491.96|487.96|28
1610843590000|2021-01-17 00:33:10|492.02|488.02|492.33|488.33|492.33|488.33|492|488|30
1610843600000|2021-01-17 00:33:20|492.31|488.31|492.38|488.38|492.46|488.46|492.31|488.31|23
1610843610000|2021-01-17 00:33:30|492.4|488.4|492.43|488.43|492.43|488.43|492.24|488.24|27
1610843620000|2021-01-17 00:33:40|492.42|488.42|492.55|488.55|492.61|488.61|492.41|488.41|13
1610843630000|2021-01-17 00:33:50|492.56|488.56|492.75|488.75|492.75|488.75|492.55|488.55|17
1610843640000|2021-01-17 00:34:00|492.86|488.86|492.95|488.95|492.98|488.98|492.75|488.75|23
1610843650000|2021-01-17 00:34:10|492.88|488.88|493.22|489.22|493.38|489.38|492.85|488.85|20
1610843660000|2021-01-17 00:34:20|493.23|489.23|493.3|489.3|493.43|489.43|493.19|489.19|28
1610843670000|2021-01-17 00:34:30|493.33|489.33|493.35|489.35|493.46|489.46|493.3|489.3|27
1610843680000|2021-01-17 00:34:40|493.34|489.34|493.42|489.42|493.52|489.52|493.34|489.34|23
1610843690000|2021-01-17 00:34:50|493.46|489.46|493.56|489.56|493.56|489.56|493.4|489.4|23
1610843700000|2021-01-17 00:35:00|493.55|489.55|493.21|489.21|493.58|489.58|493.12|489.12|29
1610843710000|2021-01-17 00:35:10|493.2|489.2|493.32|489.32|493.38|489.38|493.2|489.2|29
1610843720000|2021-01-17 00:35:20|493.34|489.34|493.88|489.88|493.88|489.88|493.34|489.34|26
1610843730000|2021-01-17 00:35:30|494|490|494.4|490.4|494.41|490.41|493.98|489.98|20
1610843740000|2021-01-17 00:35:40|494.52|490.52|495.19|491.19|495.35|491.35|494.52|490.52|28
1610843750000|2021-01-17 00:35:50|495.14|491.14|495.49|491.49|495.54|491.54|495.14|491.14|25
1610843760000|2021-01-17 00:36:00|495.56|491.56|495.33|491.33|495.7|491.7|495.03|491.03|31
1610843770000|2021-01-17 00:36:10|495.36|491.36|496.11|492.11|496.11|492.11|495.36|491.36|32
1610843780000|2021-01-17 00:36:20|496.1|492.1|495.82|491.82|496.11|492.11|495.77|491.77|25
1610843790000|2021-01-17 00:36:30|495.83|491.83|495.8|491.8|495.84|491.84|495.7|491.7|26
1610843800000|2021-01-17 00:36:40|495.75|491.75|495.68|491.68|496.01|492.01|495.59|491.59|33
1610843810000|2021-01-17 00:36:50|495.65|491.65|495.72|491.72|495.83|491.83|495.47|491.47|31
1610843820000|2021-01-17 00:37:00|495.74|491.74|495.2|491.2|495.74|491.74|495.2|491.2|34
1610843830000|2021-01-17 00:37:10|495.29|491.29|495.35|491.35|495.38|491.38|495.21|491.21|32
1610843840000|2021-01-17 00:37:20|495.36|491.36|495.17|491.17|495.36|491.36|495.17|491.17|30
1610843850000|2021-01-17 00:37:30|495.15|491.15|494.95|490.95|495.21|491.21|494.95|490.95|28
1610843860000|2021-01-17 00:37:40|494.94|490.94|494.53|490.53|495.02|491.02|494.53|490.53|28
1610843870000|2021-01-17 00:37:50|494.48|490.48|493.91|489.91|494.48|490.48|493.87|489.87|34
1610843880000|2021-01-17 00:38:00|493.9|489.9|493.97|489.97|494|490|493.9|489.9|27
1610843890000|2021-01-17 00:38:10|493.98|489.98|494.27|490.27|494.58|490.58|493.98|489.98|34
1610843900000|2021-01-17 00:38:20|494.25|490.25|494.6|490.6|494.61|490.61|494.24|490.24|26
1610843910000|2021-01-17 00:38:30|494.58|490.58|494.72|490.72|494.72|490.72|494.44|490.44|27
1610843920000|2021-01-17 00:38:40|494.63|490.63|494.64|490.64|494.69|490.69|494.46|490.46|25
1610843930000|2021-01-17 00:38:50|494.65|490.65|494.33|490.33|494.83|490.83|494.32|490.32|29
1610843940000|2021-01-17 00:39:00|494.32|490.32|494.55|490.55|494.58|490.58|494.21|490.21|35
1610843950000|2021-01-17 00:39:10|494.49|490.49|494.42|490.42|494.49|490.49|494.32|490.32|27
1610843960000|2021-01-17 00:39:20|494.43|490.43|495.03|491.03|495.03|491.03|494.42|490.42|30
1610843970000|2021-01-17 00:39:30|495.04|491.04|495.27|491.27|495.27|491.27|495.03|491.03|14
1610843980000|2021-01-17 00:39:40|495.28|491.28|495.05|491.05|495.29|491.29|495.05|491.05|19
1610843990000|2021-01-17 00:39:50|495.06|491.06|494.84|490.84|495.06|491.06|494.66|490.66|25
1610844000000|2021-01-17 00:40:00|494.85|490.85|494.48|490.48|494.92|490.92|494.47|490.47|26
1610844010000|2021-01-17 00:40:10|494.47|490.47|494.8|490.8|494.8|490.8|494.41|490.41|34
1610844020000|2021-01-17 00:40:20|494.79|490.79|495.06|491.06|495.11|491.11|494.7|490.7|29
1610844030000|2021-01-17 00:40:30|495.09|491.09|495.02|491.02|495.09|491.09|494.97|490.97|21
1610844040000|2021-01-17 00:40:40|495.04|491.04|495.45|491.45|495.48|491.48|495.04|491.04|23
1610844050000|2021-01-17 00:40:50|495.51|491.51|495.78|491.78|495.83|491.83|495.51|491.51|26
1610844060000|2021-01-17 00:41:00|495.66|491.66|495.8|491.8|496.04|492.04|495.61|491.61|35
1610844070000|2021-01-17 00:41:10|495.76|491.76|495.87|491.87|496.08|492.08|495.75|491.75|30
1610844080000|2021-01-17 00:41:20|495.81|491.81|495.51|491.51|495.81|491.81|495.47|491.47|25
1610844090000|2021-01-17 00:41:30|495.48|491.48|495.06|491.06|495.48|491.48|494.69|490.69|31
1610844100000|2021-01-17 00:41:40|495.02|491.02|494.53|490.53|495.02|491.02|494.36|490.36|31
1610844110000|2021-01-17 00:41:50|494.54|490.54|494.81|490.81|494.83|490.83|494.54|490.54|23
1610844120000|2021-01-17 00:42:00|494.79|490.79|494.82|490.82|494.89|490.89|494.79|490.79|18
1610844130000|2021-01-17 00:42:10|494.95|490.95|495.8|491.8|495.8|491.8|494.9|490.9|35
1610844140000|2021-01-17 00:42:20|495.78|491.78|495.97|491.97|495.99|491.99|495.78|491.78|34
1610844150000|2021-01-17 00:42:30|495.98|491.98|496.03|492.03|496.03|492.03|495.96|491.96|24
1610844160000|2021-01-17 00:42:40|496.04|492.04|495.82|491.82|496.12|492.12|495.81|491.81|26
1610844170000|2021-01-17 00:42:50|495.81|491.81|495.8|491.8|495.94|491.94|495.8|491.8|21
1610844180000|2021-01-17 00:43:00|495.79|491.79|495.38|491.38|495.79|491.79|495.25|491.25|28
1610844190000|2021-01-17 00:43:10|495.56|491.56|495.48|491.48|495.66|491.66|495.48|491.48|22
1610844200000|2021-01-17 00:43:20|495.47|491.47|495.45|491.45|495.57|491.57|495.42|491.42|27
1610844210000|2021-01-17 00:43:30|495.4|491.4|495.39|491.39|495.61|491.61|495.38|491.38|23
1610844220000|2021-01-17 00:43:40|495.37|491.37|495.08|491.08|495.38|491.38|494.79|490.79|33
1610844230000|2021-01-17 00:43:50|495.09|491.09|494.94|490.94|495.09|491.09|494.83|490.83|21
1610844240000|2021-01-17 00:44:00|494.92|490.92|494.92|490.92|495.01|491.01|494.9|490.9|27
1610844250000|2021-01-17 00:44:10|494.89|490.89|495.23|491.23|495.24|491.24|494.86|490.86|25
1610844260000|2021-01-17 00:44:20|495.27|491.27|494.97|490.97|495.27|491.27|494.97|490.97|19
1610844270000|2021-01-17 00:44:30|494.96|490.96|495.09|491.09|495.16|491.16|494.93|490.93|23
1610844280000|2021-01-17 00:44:40|495.08|491.08|495.32|491.32|495.32|491.32|494.99|490.99|25
1610844290000|2021-01-17 00:44:50|495.33|491.33|495.14|491.14|495.43|491.43|495.13|491.13|33
1610844300000|2021-01-17 00:45:00|495.13|491.13|495.27|491.27|495.31|491.31|495.12|491.12|20
1610844310000|2021-01-17 00:45:10|495.23|491.23|495.15|491.15|495.3|491.3|495.13|491.13|20
1610844320000|2021-01-17 00:45:20|495.14|491.14|495.22|491.22|495.22|491.22|495.14|491.14|13
1610844330000|2021-01-17 00:45:30|495.23|491.23|495.21|491.21|495.48|491.48|495.18|491.18|29
1610844340000|2021-01-17 00:45:40|495.18|491.18|495.11|491.11|495.18|491.18|494.98|490.98|24
1610844350000|2021-01-17 00:45:50|495.09|491.09|494.68|490.68|495.1|491.1|494.68|490.68|21
1610844360000|2021-01-17 00:46:00|494.66|490.66|494.54|490.54|494.72|490.72|494.49|490.49|16
1610844370000|2021-01-17 00:46:10|494.57|490.57|494.89|490.89|495.07|491.07|494.57|490.57|26
1610844380000|2021-01-17 00:46:20|494.88|490.88|494.83|490.83|494.9|490.9|494.83|490.83|21
1610844390000|2021-01-17 00:46:30|494.84|490.84|494.75|490.75|494.84|490.84|494.71|490.71|27
1610844400000|2021-01-17 00:46:40|494.74|490.74|494.69|490.69|494.76|490.76|494.68|490.68|17
1610844410000|2021-01-17 00:46:50|494.7|490.7|494.7|490.7|494.7|490.7|494.69|490.69|3
1610844420000|2021-01-17 00:47:00|494.72|490.72|494.48|490.48|494.73|490.73|494.4|490.4|19
1610844430000|2021-01-17 00:47:10|494.49|490.49|494.51|490.51|494.6|490.6|494.47|490.47|20
1610844440000|2021-01-17 00:47:20|494.49|490.49|494.57|490.57|494.6|490.6|494.49|490.49|17
1610844450000|2021-01-17 00:47:30|494.61|490.61|494.57|490.57|494.62|490.62|494.53|490.53|17
1610844460000|2021-01-17 00:47:40|494.58|490.58|494.87|490.87|494.92|490.92|494.58|490.58|26
1610844470000|2021-01-17 00:47:50|494.91|490.91|495.21|491.21|495.25|491.25|494.89|490.89|28
1610844480000|2021-01-17 00:48:00|495.23|491.23|495.35|491.35|495.54|491.54|495.23|491.23|19
1610844490000|2021-01-17 00:48:10|495.32|491.32|495.64|491.64|495.81|491.81|495.32|491.32|25
1610844500000|2021-01-17 00:48:20|495.65|491.65|495.67|491.67|495.76|491.76|495.36|491.36|27
1610844510000|2021-01-17 00:48:30|495.69|491.69|496.12|492.12|496.12|492.12|495.69|491.69|22
1610844520000|2021-01-17 00:48:40|496.11|492.11|496.21|492.21|496.22|492.22|496.1|492.1|18
1610844530000|2021-01-17 00:48:50|496.22|492.22|495.84|491.84|496.22|492.22|495.84|491.84|21
1610844540000|2021-01-17 00:49:00|495.87|491.87|495.5|491.5|495.97|491.97|495.5|491.5|26
1610844550000|2021-01-17 00:49:10|495.49|491.49|495.78|491.78|495.78|491.78|495.48|491.48|13
1610844560000|2021-01-17 00:49:20|495.79|491.79|495.59|491.59|495.87|491.87|495.59|491.59|24
1610844570000|2021-01-17 00:49:30|495.6|491.6|495.47|491.47|495.6|491.6|495.33|491.33|17
1610844580000|2021-01-17 00:49:40|495.48|491.48|495.28|491.28|495.5|491.5|495.28|491.28|21
1610844590000|2021-01-17 00:49:50|495.32|491.32|495.28|491.28|495.32|491.32|495.27|491.27|14
1610844600000|2021-01-17 00:50:00|495.29|491.29|495.14|491.14|495.33|491.33|495.14|491.14|26
1610844610000|2021-01-17 00:50:10|495.07|491.07|495.02|491.02|495.07|491.07|494.95|490.95|19
1610844620000|2021-01-17 00:50:20|495.03|491.03|495.21|491.21|495.21|491.21|495.01|491.01|16
1610844630000|2021-01-17 00:50:30|495.22|491.22|495.15|491.15|495.27|491.27|495.15|491.15|20
1610844640000|2021-01-17 00:50:40|495.16|491.16|495.13|491.13|495.19|491.19|495.12|491.12|22
1610844650000|2021-01-17 00:50:50|495.12|491.12|495.07|491.07|495.12|491.12|494.99|490.99|22
1610844660000|2021-01-17 00:51:00|495.08|491.08|494.76|490.76|495.11|491.11|494.76|490.76|21
1610844670000|2021-01-17 00:51:10|494.74|490.74|494.7|490.7|494.75|490.75|494.57|490.57|20
1610844680000|2021-01-17 00:51:20|494.71|490.71|494.9|490.9|494.9|490.9|494.71|490.71|15
1610844690000|2021-01-17 00:51:30|495|491|494.91|490.91|495.03|491.03|494.91|490.91|15
1610844700000|2021-01-17 00:51:40|494.9|490.9|494.9|490.9|494.9|490.9|494.88|490.88|5
1610844710000|2021-01-17 00:51:50|494.89|490.89|494.72|490.72|494.89|490.89|494.65|490.65|22
1610844720000|2021-01-17 00:52:00|494.7|490.7|494.75|490.75|494.75|490.75|494.7|490.7|8
1610844730000|2021-01-17 00:52:10|494.76|490.76|495.15|491.15|495.15|491.15|494.76|490.76|19
1610844740000|2021-01-17 00:52:20|495.16|491.16|495.47|491.47|495.53|491.53|495.16|491.16|19
1610844750000|2021-01-17 00:52:30|495.45|491.45|495.85|491.85|495.85|491.85|495.45|491.45|27
1610844760000|2021-01-17 00:52:40|495.86|491.86|495.99|491.99|495.99|491.99|495.67|491.67|25
1610844770000|2021-01-17 00:52:50|495.95|491.95|496.49|492.49|496.49|492.49|495.95|491.95|19
1610844780000|2021-01-17 00:53:00|496.53|492.53|496.56|492.56|496.62|492.62|496.47|492.47|16
1610844790000|2021-01-17 00:53:10|496.6|492.6|496.6|492.6|496.62|492.62|496.56|492.56|7
1610844800000|2021-01-17 00:53:20|496.62|492.62|496.47|492.47|496.63|492.63|496.46|492.46|25
1610844810000|2021-01-17 00:53:30|496.45|492.45|496.31|492.31|496.47|492.47|496.06|492.06|26
1610844820000|2021-01-17 00:53:40|496.41|492.41|496.42|492.42|496.59|492.59|496.41|492.41|18
1610844830000|2021-01-17 00:53:50|496.43|492.43|496.49|492.49|496.55|492.55|496.43|492.43|7
1610844840000|2021-01-17 00:54:00|496.46|492.46|496.21|492.21|496.48|492.48|496.17|492.17|20
1610844850000|2021-01-17 00:54:10|496.22|492.22|496.25|492.25|496.31|492.31|496.2|492.2|14
1610844860000|2021-01-17 00:54:20|496.26|492.26|496.36|492.36|496.47|492.47|496.26|492.26|23
1610844870000|2021-01-17 00:54:30|496.38|492.38|496.37|492.37|496.42|492.42|496.36|492.36|20
1610844880000|2021-01-17 00:54:40|496.4|492.4|496.32|492.32|496.43|492.43|496.3|492.3|18
1610844890000|2021-01-17 00:54:50|496.33|492.33|496.32|492.32|496.34|492.34|496.18|492.18|21
1610844900000|2021-01-17 00:55:00|496.33|492.33|496.62|492.62|496.76|492.76|496.33|492.33|23
1610844910000|2021-01-17 00:55:10|496.58|492.58|496.59|492.59|496.6|492.6|496.55|492.55|17
1610844920000|2021-01-17 00:55:20|496.6|492.6|496.72|492.72|496.89|492.89|496.59|492.59|25
1610844930000|2021-01-17 00:55:30|496.71|492.71|496.72|492.72|496.78|492.78|496.7|492.7|18
1610844940000|2021-01-17 00:55:40|496.69|492.69|496.56|492.56|496.81|492.81|496.52|492.52|25
1610844950000|2021-01-17 00:55:50|496.57|492.57|496.51|492.51|496.69|492.69|496.51|492.51|19
1610844960000|2021-01-17 00:56:00|496.45|492.45|496.48|492.48|496.5|492.5|496.35|492.35|19
1610844970000|2021-01-17 00:56:10|496.5|492.5|496.39|492.39|496.5|492.5|496.38|492.38|13
1610844980000|2021-01-17 00:56:20|496.4|492.4|496.48|492.48|496.48|492.48|496.4|492.4|11
1610844990000|2021-01-17 00:56:30|496.49|492.49|496.4|492.4|496.49|492.49|496.34|492.34|19
1610845000000|2021-01-17 00:56:40|496.35|492.35|496.16|492.16|496.35|492.35|496.16|492.16|13
1610845010000|2021-01-17 00:56:50|496.15|492.15|495.93|491.93|496.15|492.15|495.92|491.92|15
1610845020000|2021-01-17 00:57:00|495.96|491.96|495.35|491.35|496.05|492.05|495.32|491.32|24
1610845030000|2021-01-17 00:57:10|495.34|491.34|495.22|491.22|495.46|491.46|495.22|491.22|23
1610845040000|2021-01-17 00:57:20|495.25|491.25|495.27|491.27|495.32|491.32|495.2|491.2|26
1610845050000|2021-01-17 00:57:30|495.28|491.28|495.8|491.8|495.8|491.8|495.26|491.26|19
1610845060000|2021-01-17 00:57:40|495.79|491.79|495.36|491.36|495.83|491.83|495.35|491.35|33
1610845070000|2021-01-17 00:57:50|495.35|491.35|495.47|491.47|495.47|491.47|495.35|491.35|19
1610845080000|2021-01-17 00:58:00|495.48|491.48|495.35|491.35|495.48|491.48|495.32|491.32|23
1610845090000|2021-01-17 00:58:10|495.37|491.37|495.31|491.31|495.37|491.37|495.31|491.31|9
1610845100000|2021-01-17 00:58:20|495.2|491.2|494.99|490.99|495.2|491.2|494.91|490.91|20
1610845110000|2021-01-17 00:58:30|495.06|491.06|495.19|491.19|495.24|491.24|495.06|491.06|21
1610845120000|2021-01-17 00:58:40|495.18|491.18|495.16|491.16|495.25|491.25|495.12|491.12|22
1610845130000|2021-01-17 00:58:50|495.17|491.17|495.54|491.54|495.55|491.55|495.17|491.17|13
1610845140000|2021-01-17 00:59:00|495.48|491.48|495.34|491.34|495.48|491.48|495.33|491.33|20
1610845150000|2021-01-17 00:59:10|495.33|491.33|495.38|491.38|495.39|491.39|495.33|491.33|15
1610845160000|2021-01-17 00:59:20|495.37|491.37|495.66|491.66|495.66|491.66|495.37|491.37|22
1610845170000|2021-01-17 00:59:30|495.7|491.7|495.91|491.91|496.01|492.01|495.63|491.63|29
1610845180000|2021-01-17 00:59:40|495.9|491.9|495.71|491.71|495.9|491.9|495.67|491.67|26
1610845190000|2021-01-17 00:59:50|495.73|491.73|495.82|491.82|495.88|491.88|495.73|491.73|14
1610845200000|2021-01-17 01:00:00|495.83|491.83|495.22|491.22|495.83|491.83|494.97|490.97|22
1610845210000|2021-01-17 01:00:10|495.18|491.18|494.93|490.93|495.2|491.2|494.93|490.93|18
1610845220000|2021-01-17 01:00:20|494.95|490.95|494.93|490.93|494.95|490.95|494.93|490.93|9
1610845230000|2021-01-17 01:00:30|494.94|490.94|494.71|490.71|494.95|490.95|494.71|490.71|14
1610845240000|2021-01-17 01:00:40|494.69|490.69|494.64|490.64|494.69|490.69|494.57|490.57|20
1610845250000|2021-01-17 01:00:50|494.65|490.65|494.04|490.04|494.65|490.65|494.04|490.04|25
1610845260000|2021-01-17 01:01:00|494|490|494.17|490.17|494.25|490.25|493.98|489.98|26
1610845270000|2021-01-17 01:01:10|494.18|490.18|494.36|490.36|494.36|490.36|494.17|490.17|26
1610845280000|2021-01-17 01:01:20|494.35|490.35|493.99|489.99|494.35|490.35|493.87|489.87|29
1610845290000|2021-01-17 01:01:30|494|490|493.99|489.99|494.05|490.05|493.86|489.86|26
1610845300000|2021-01-17 01:01:40|493.91|489.91|494.04|490.04|494.05|490.05|493.9|489.9|30
1610845310000|2021-01-17 01:01:50|493.98|489.98|494.1|490.1|494.22|490.22|493.91|489.91|27
1610845320000|2021-01-17 01:02:00|494.13|490.13|494.06|490.06|494.32|490.32|494.06|490.06|21
1610845330000|2021-01-17 01:02:10|494.05|490.05|494.15|490.15|494.15|490.15|494.02|490.02|14
1610845340000|2021-01-17 01:02:20|494.19|490.19|494.3|490.3|494.3|490.3|494.19|490.19|19
1610845350000|2021-01-17 01:02:30|494.29|490.29|494.22|490.22|494.37|490.37|494.21|490.21|15
1610845360000|2021-01-17 01:02:40|494.23|490.23|494.26|490.26|494.32|490.32|494.22|490.22|13
1610845370000|2021-01-17 01:02:50|494.3|490.3|494.29|490.29|494.31|490.31|494.06|490.06|21
1610845380000|2021-01-17 01:03:00|494.28|490.28|494.02|490.02|494.33|490.33|493.97|489.97|21
1610845390000|2021-01-17 01:03:10|494.01|490.01|494.2|490.2|494.26|490.26|494.01|490.01|11
1610845400000|2021-01-17 01:03:20|494.19|490.19|494.37|490.37|494.41|490.41|493.97|489.97|21
1610845410000|2021-01-17 01:03:30|494.21|490.21|494.65|490.65|494.85|490.85|494.21|490.21|19
1610845420000|2021-01-17 01:03:40|494.64|490.64|494.56|490.56|494.65|490.65|494.5|490.5|16
1610845430000|2021-01-17 01:03:50|494.55|490.55|494.57|490.57|494.57|490.57|494.46|490.46|12
1610845440000|2021-01-17 01:04:00|494.56|490.56|494.41|490.41|494.56|490.56|494.38|490.38|17
1610845450000|2021-01-17 01:04:10|494.42|490.42|494.37|490.37|494.42|490.42|494.37|490.37|4
1610845460000|2021-01-17 01:04:20|494.36|490.36|494.6|490.6|494.6|490.6|494.36|490.36|12
1610845470000|2021-01-17 01:04:30|494.59|490.59|494.61|490.61|494.62|490.62|494.51|490.51|15
1610845480000|2021-01-17 01:04:40|494.66|490.66|494.67|490.67|494.67|490.67|494.63|490.63|14
1610845490000|2021-01-17 01:04:50|494.65|490.65|494.48|490.48|494.67|490.67|494.42|490.42|19
1610845500000|2021-01-17 01:05:00|494.51|490.51|494.11|490.11|494.51|490.51|494.1|490.1|20
1610845510000|2021-01-17 01:05:10|494.15|490.15|494.3|490.3|494.33|490.33|494.13|490.13|23
1610845520000|2021-01-17 01:05:20|494.31|490.31|494.21|490.21|494.31|490.31|494.08|490.08|15
1610845530000|2021-01-17 01:05:30|494.13|490.13|494.17|490.17|494.17|490.17|494.1|490.1|15
1610845540000|2021-01-17 01:05:40|494.19|490.19|494.21|490.21|494.21|490.21|494.12|490.12|7
1610845550000|2021-01-17 01:05:50|494.22|490.22|494.05|490.05|494.23|490.23|493.98|489.98|20
1610845560000|2021-01-17 01:06:00|494.04|490.04|494.39|490.39|494.43|490.43|494.03|490.03|24
1610845570000|2021-01-17 01:06:10|494.38|490.38|494.17|490.17|494.38|490.38|494.17|490.17|9
1610845580000|2021-01-17 01:06:20|494.22|490.22|494.47|490.47|494.55|490.55|494.22|490.22|21
1610845590000|2021-01-17 01:06:30|494.43|490.43|494.36|490.36|494.44|490.44|494.29|490.29|19
1610845600000|2021-01-17 01:06:40|494.33|490.33|494.32|490.32|494.34|490.34|494.29|490.29|14
1610845610000|2021-01-17 01:06:50|494.3|490.3|494.48|490.48|494.5|490.5|494.28|490.28|21
1610845620000|2021-01-17 01:07:00|494.5|490.5|494.45|490.45|494.5|490.5|494.41|490.41|12
1610845630000|2021-01-17 01:07:10|494.39|490.39|494.42|490.42|494.43|490.43|494.39|490.39|8
1610845640000|2021-01-17 01:07:20|494.43|490.43|494.36|490.36|494.43|490.43|494.23|490.23|10
1610845650000|2021-01-17 01:07:30|494.35|490.35|494.34|490.34|494.35|490.35|494.2|490.2|25
1610845660000|2021-01-17 01:07:40|494.33|490.33|494.19|490.19|494.33|490.33|494.18|490.18|19
1610845670000|2021-01-17 01:07:50|494.21|490.21|494.25|490.25|494.26|490.26|494.19|490.19|15
1610845680000|2021-01-17 01:08:00|494.19|490.19|494.04|490.04|494.2|490.2|494.03|490.03|15
1610845690000|2021-01-17 01:08:10|494.07|490.07|494.22|490.22|494.27|490.27|494.05|490.05|23
1610845700000|2021-01-17 01:08:20|494.21|490.21|494.06|490.06|494.26|490.26|494.06|490.06|16
1610845710000|2021-01-17 01:08:30|494.1|490.1|494.01|490.01|494.11|490.11|494.01|490.01|10
1610845720000|2021-01-17 01:08:40|493.98|489.98|494.42|490.42|494.53|490.53|493.98|489.98|23
1610845730000|2021-01-17 01:08:50|494.4|490.4|494.25|490.25|494.4|490.4|494.23|490.23|19
1610845740000|2021-01-17 01:09:00|494.24|490.24|494.21|490.21|494.24|490.24|494.17|490.17|10
1610845750000|2021-01-17 01:09:10|494.22|490.22|494.33|490.33|494.37|490.37|494.22|490.22|14
1610845760000|2021-01-17 01:09:20|494.34|490.34|494.62|490.62|494.62|490.62|494.31|490.31|25
1610845770000|2021-01-17 01:09:30|494.63|490.63|494.75|490.75|494.77|490.77|494.63|490.63|16
1610845780000|2021-01-17 01:09:40|494.74|490.74|494.55|490.55|494.78|490.78|494.55|490.55|22
1610845790000|2021-01-17 01:09:50|494.56|490.56|494.75|490.75|494.75|490.75|494.48|490.48|29
1610845800000|2021-01-17 01:10:00|494.7|490.7|494.42|490.42|494.7|490.7|494.42|490.42|20
1610845810000|2021-01-17 01:10:10|494.46|490.46|494.35|490.35|494.46|490.46|494.31|490.31|18
1610845820000|2021-01-17 01:10:20|494.37|490.37|494.43|490.43|494.43|490.43|494.31|490.31|15
1610845830000|2021-01-17 01:10:30|494.44|490.44|494.43|490.43|494.52|490.52|494.43|490.43|15
1610845840000|2021-01-17 01:10:40|494.4|490.4|494.47|490.47|494.47|490.47|494.39|490.39|18
1610845850000|2021-01-17 01:10:50|494.45|490.45|494.4|490.4|494.47|490.47|494.4|490.4|9
1610845860000|2021-01-17 01:11:00|494.38|490.38|494.05|490.05|494.38|490.38|494.03|490.03|20
1610845870000|2021-01-17 01:11:10|494.06|490.06|494.19|490.19|494.23|490.23|494.06|490.06|6
1610845880000|2021-01-17 01:11:20|494.18|490.18|494.09|490.09|494.21|490.21|494.06|490.06|17
1610845890000|2021-01-17 01:11:30|494.11|490.11|493.73|489.73|494.11|490.11|493.73|489.73|17
1610845900000|2021-01-17 01:11:40|493.72|489.72|493.62|489.62|493.72|489.72|493.61|489.61|6
1610845910000|2021-01-17 01:11:50|493.63|489.63|493.76|489.76|493.83|489.83|493.62|489.62|17
1610845920000|2021-01-17 01:12:00|493.73|489.73|493.37|489.37|493.73|489.73|493.33|489.33|18
1610845930000|2021-01-17 01:12:10|493.34|489.34|492.62|488.62|493.34|489.34|492.61|488.61|25
1610845940000|2021-01-17 01:12:20|492.63|488.63|492.71|488.71|492.73|488.73|492.63|488.63|23
1610845950000|2021-01-17 01:12:30|492.72|488.72|492.75|488.75|492.76|488.76|492.72|488.72|11
1610845960000|2021-01-17 01:12:40|492.76|488.76|492.74|488.74|492.81|488.81|492.73|488.73|20
1610845970000|2021-01-17 01:12:50|492.73|488.73|492.69|488.69|492.77|488.77|492.69|488.69|13
1610845980000|2021-01-17 01:13:00|492.7|488.7|492.34|488.34|492.71|488.71|492.29|488.29|17
1610845990000|2021-01-17 01:13:10|492.29|488.29|492.09|488.09|492.29|488.29|492.09|488.09|19
1610846000000|2021-01-17 01:13:20|492.05|488.05|492.2|488.2|492.23|488.23|492.01|488.01|23
1610846010000|2021-01-17 01:13:30|492.21|488.21|492.15|488.15|492.22|488.22|492.12|488.12|20
1610846020000|2021-01-17 01:13:40|492.17|488.17|492.8|488.8|492.8|488.8|492.16|488.16|29
1610846030000|2021-01-17 01:13:50|492.85|488.85|492.88|488.88|492.98|488.98|492.84|488.84|31
1610846040000|2021-01-17 01:14:00|492.92|488.92|493.39|489.39|493.48|489.48|492.89|488.89|27
1610846050000|2021-01-17 01:14:10|493.38|489.38|494.04|490.04|494.05|490.05|493.37|489.37|21
1610846060000|2021-01-17 01:14:20|494.07|490.07|494.01|490.01|494.27|490.27|494.01|490.01|30
1610846070000|2021-01-17 01:14:30|494.03|490.03|493.87|489.87|494.04|490.04|493.46|489.46|34
1610846080000|2021-01-17 01:14:40|493.81|489.81|494.22|490.22|494.45|490.45|493.81|489.81|28
1610846090000|2021-01-17 01:14:50|494.23|490.23|494.07|490.07|494.23|490.23|493.99|489.99|24
1610846100000|2021-01-17 01:15:00|494.08|490.08|493.79|489.79|494.08|490.08|493.79|489.79|20
1610846110000|2021-01-17 01:15:10|493.76|489.76|493.74|489.74|493.76|489.76|493.61|489.61|28
1610846120000|2021-01-17 01:15:20|493.72|489.72|493.65|489.65|493.81|489.81|493.65|489.65|24
1610846130000|2021-01-17 01:15:30|493.66|489.66|493.65|489.65|493.77|489.77|493.63|489.63|32
1610846140000|2021-01-17 01:15:40|493.66|489.66|493.38|489.38|493.72|489.72|493.38|489.38|20
1610846150000|2021-01-17 01:15:50|493.35|489.35|493.38|489.38|493.4|489.4|493.22|489.22|26
1610846160000|2021-01-17 01:16:00|493.39|489.39|493.13|489.13|493.39|489.39|492.91|488.91|24
1610846170000|2021-01-17 01:16:10|493.21|489.21|493.19|489.19|493.26|489.26|493.19|489.19|10
1610846180000|2021-01-17 01:16:20|493.08|489.08|493.32|489.32|493.32|489.32|493.07|489.07|14
1610846190000|2021-01-17 01:16:30|493.33|489.33|493.45|489.45|493.65|489.65|493.33|489.33|19
1610846200000|2021-01-17 01:16:40|493.44|489.44|493.28|489.28|493.45|489.45|493.25|489.25|19
1610846210000|2021-01-17 01:16:50|493.27|489.27|493.08|489.08|493.31|489.31|493.04|489.04|20
1610846220000|2021-01-17 01:17:00|493.1|489.1|492.83|488.83|493.12|489.12|492.83|488.83|17
1610846230000|2021-01-17 01:17:10|492.79|488.79|492.56|488.56|492.83|488.83|492.53|488.53|16
1610846240000|2021-01-17 01:17:20|492.55|488.55|492.66|488.66|492.68|488.68|492.53|488.53|16
1610846250000|2021-01-17 01:17:30|492.67|488.67|492.69|488.69|492.7|488.7|492.66|488.66|10
1610846260000|2021-01-17 01:17:40|492.7|488.7|492.45|488.45|492.7|488.7|492.44|488.44|14
1610846270000|2021-01-17 01:17:50|492.44|488.44|492.48|488.48|492.49|488.49|492.43|488.43|9
1610846280000|2021-01-17 01:18:00|492.49|488.49|492.55|488.55|492.74|488.74|492.49|488.49|16
1610846290000|2021-01-17 01:18:10|492.54|488.54|492.62|488.62|492.62|488.62|492.51|488.51|19
1610846300000|2021-01-17 01:18:20|492.76|488.76|492.84|488.84|492.93|488.93|492.76|488.76|21
1610846310000|2021-01-17 01:18:30|492.83|488.83|492.58|488.58|492.84|488.84|492.54|488.54|19
1610846320000|2021-01-17 01:18:40|492.57|488.57|492.41|488.41|492.58|488.58|492.41|488.41|17
1610846330000|2021-01-17 01:18:50|492.42|488.42|492.26|488.26|492.42|488.42|492.26|488.26|10
1610846340000|2021-01-17 01:19:00|492.27|488.27|492.19|488.19|492.3|488.3|492.14|488.14|21
1610846350000|2021-01-17 01:19:10|492.18|488.18|492.16|488.16|492.19|488.19|492.12|488.12|18
1610846360000|2021-01-17 01:19:20|492.17|488.17|492.19|488.19|492.24|488.24|492.17|488.17|12
1610846370000|2021-01-17 01:19:30|492.24|488.24|492.37|488.37|492.49|488.49|492.24|488.24|26
1610846380000|2021-01-17 01:19:40|492.35|488.35|492.34|488.34|492.41|488.41|492.28|488.28|16
1610846390000|2021-01-17 01:19:50|492.35|488.35|492.33|488.33|492.56|488.56|492.3|488.3|28
1610846400000|2021-01-17 01:20:00|492.32|488.32|492.39|488.39|492.39|488.39|492.32|488.32|14
1610846410000|2021-01-17 01:20:10|492.41|488.41|492.44|488.44|492.46|488.46|492.38|488.38|18
1610846420000|2021-01-17 01:20:20|492.45|488.45|493.02|489.02|493.1|489.1|492.45|488.45|19
1610846430000|2021-01-17 01:20:30|493.01|489.01|493.29|489.29|493.35|489.35|493.01|489.01|20
1610846440000|2021-01-17 01:20:40|493.28|489.28|493.74|489.74|493.74|489.74|493.26|489.26|23
1610846450000|2021-01-17 01:20:50|493.7|489.7|493.81|489.81|494.08|490.08|493.7|489.7|31
1610846460000|2021-01-17 01:21:00|493.77|489.77|493.81|489.81|493.81|489.81|493.75|489.75|14
1610846470000|2021-01-17 01:21:10|493.8|489.8|493.85|489.85|493.91|489.91|493.8|489.8|13
1610846480000|2021-01-17 01:21:20|493.95|489.95|493.95|489.95|493.96|489.96|493.92|489.92|7
1610846490000|2021-01-17 01:21:30|493.94|489.94|493.72|489.72|493.94|489.94|493.56|489.56|20
1610846500000|2021-01-17 01:21:40|493.71|489.71|493.64|489.64|493.72|489.72|493.64|489.64|6
1610846510000|2021-01-17 01:21:50|493.7|489.7|493.64|489.64|493.7|489.7|493.56|489.56|21
1610846520000|2021-01-17 01:22:00|493.63|489.63|493.34|489.34|493.63|489.63|493.27|489.27|21
1610846530000|2021-01-17 01:22:10|493.35|489.35|493.1|489.1|493.35|489.35|493.03|489.03|28
1610846540000|2021-01-17 01:22:20|493.11|489.11|493.16|489.16|493.16|489.16|493|489|18
1610846550000|2021-01-17 01:22:30|493.15|489.15|493.04|489.04|493.26|489.26|493.04|489.04|23
1610846560000|2021-01-17 01:22:40|493.05|489.05|493.04|489.04|493.18|489.18|493.04|489.04|14
1610846570000|2021-01-17 01:22:50|493.03|489.03|492.9|488.9|493.04|489.04|492.86|488.86|17
1610846580000|2021-01-17 01:23:00|492.93|488.93|492.57|488.57|492.93|488.93|492.57|488.57|16
1610846590000|2021-01-17 01:23:10|492.56|488.56|492.48|488.48|492.6|488.6|492.46|488.46|18
1610846600000|2021-01-17 01:23:20|492.51|488.51|492.7|488.7|492.87|488.87|492.49|488.49|28
1610846610000|2021-01-17 01:23:30|492.69|488.69|492.45|488.45|492.71|488.71|492.45|488.45|16
1610846620000|2021-01-17 01:23:40|492.48|488.48|492.4|488.4|492.55|488.55|492.35|488.35|25
1610846630000|2021-01-17 01:23:50|492.39|488.39|492.17|488.17|492.39|488.39|492.17|488.17|20
1610846640000|2021-01-17 01:24:00|492.22|488.22|492.48|488.48|492.48|488.48|492.16|488.16|26
1610846650000|2021-01-17 01:24:10|492.49|488.49|492.82|488.82|492.86|488.86|492.49|488.49|30
1610846660000|2021-01-17 01:24:20|492.83|488.83|492.93|488.93|492.99|488.99|492.81|488.81|17
1610846670000|2021-01-17 01:24:30|492.94|488.94|493.14|489.14|493.18|489.18|492.94|488.94|18
1610846680000|2021-01-17 01:24:40|493.15|489.15|493.61|489.61|493.65|489.65|493.15|489.15|27
1610846690000|2021-01-17 01:24:50|493.6|489.6|493.56|489.56|493.6|489.6|493.5|489.5|18
1610846700000|2021-01-17 01:25:00|493.55|489.55|493.48|489.48|493.55|489.55|493.44|489.44|14
1610846710000|2021-01-17 01:25:10|493.49|489.49|493.53|489.53|493.59|489.59|493.47|489.47|23
1610846720000|2021-01-17 01:25:20|493.51|489.51|493.57|489.57|493.57|489.57|493.51|489.51|13
1610846730000|2021-01-17 01:25:30|493.56|489.56|493.76|489.76|493.87|489.87|493.56|489.56|18
1610846740000|2021-01-17 01:25:40|493.77|489.77|493.74|489.74|493.8|489.8|493.74|489.74|8
1610846750000|2021-01-17 01:25:50|493.64|489.64|493.77|489.77|493.78|489.78|493.62|489.62|22
1610846760000|2021-01-17 01:26:00|493.76|489.76|493.28|489.28|493.76|489.76|493.28|489.28|21
1610846770000|2021-01-17 01:26:10|493.3|489.3|492.96|488.96|493.3|489.3|492.96|488.96|19
1610846780000|2021-01-17 01:26:20|492.98|488.98|492.53|488.53|493|489|492.49|488.49|28
1610846790000|2021-01-17 01:26:30|492.55|488.55|492.52|488.52|492.62|488.62|492.52|488.52|10
1610846800000|2021-01-17 01:26:40|492.51|488.51|492.27|488.27|492.54|488.54|492.2|488.2|14
1610846810000|2021-01-17 01:26:50|492.26|488.26|492.03|488.03|492.41|488.41|491.95|487.95|24
1610846820000|2021-01-17 01:27:00|492.04|488.04|492.15|488.15|492.16|488.16|492.04|488.04|19
1610846830000|2021-01-17 01:27:10|492.13|488.13|492.06|488.06|492.16|488.16|492.03|488.03|18
1610846840000|2021-01-17 01:27:20|492.07|488.07|492.39|488.39|492.39|488.39|492.04|488.04|22
1610846850000|2021-01-17 01:27:30|492.45|488.45|492.4|488.4|492.51|488.51|492.34|488.34|22
1610846860000|2021-01-17 01:27:40|492.37|488.37|492.15|488.15|492.47|488.47|492.06|488.06|27
1610846870000|2021-01-17 01:27:50|492.13|488.13|492.17|488.17|492.17|488.17|492.08|488.08|18
1610846880000|2021-01-17 01:28:00|492.12|488.12|492.2|488.2|492.2|488.2|492.12|488.12|11
1610846890000|2021-01-17 01:28:10|492.19|488.19|492.33|488.33|492.33|488.33|492.14|488.14|17
1610846900000|2021-01-17 01:28:20|492.35|488.35|492.13|488.13|492.4|488.4|492.13|488.13|27
1610846910000|2021-01-17 01:28:30|492.12|488.12|492.15|488.15|492.25|488.25|492.11|488.11|17
1610846920000|2021-01-17 01:28:40|492.13|488.13|492.35|488.35|492.35|488.35|492.1|488.1|20
1610846930000|2021-01-17 01:28:50|492.48|488.48|492.62|488.62|492.62|488.62|492.48|488.48|14
1610846940000|2021-01-17 01:29:00|492.63|488.63|492.82|488.82|492.84|488.84|492.63|488.63|11
1610846950000|2021-01-17 01:29:10|492.83|488.83|493.32|489.32|493.37|489.37|492.83|488.83|19
1610846960000|2021-01-17 01:29:20|493.3|489.3|493.3|489.3|493.52|489.52|493.3|489.3|26
1610846970000|2021-01-17 01:29:30|493.35|489.35|493.57|489.57|493.61|489.61|493.35|489.35|31
1610846980000|2021-01-17 01:29:40|493.56|489.56|493.92|489.92|493.92|489.92|493.49|489.49|28
1610846990000|2021-01-17 01:29:50|493.88|489.88|494.38|490.38|494.38|490.38|493.8|489.8|34
1610847000000|2021-01-17 01:30:00|494.37|490.37|494.64|490.64|494.89|490.89|494.36|490.36|22
1610847010000|2021-01-17 01:30:10|494.74|490.74|495.24|491.24|495.27|491.27|494.54|490.54|26
1610847020000|2021-01-17 01:30:20|495.26|491.26|494.78|490.78|495.26|491.26|494.65|490.65|30
1610847030000|2021-01-17 01:30:30|494.82|490.82|495.01|491.01|495.04|491.04|494.76|490.76|25
1610847040000|2021-01-17 01:30:40|495.15|491.15|494.85|490.85|495.15|491.15|494.78|490.78|24
1610847050000|2021-01-17 01:30:50|494.82|490.82|494.59|490.59|494.83|490.83|494.54|490.54|23
1610847060000|2021-01-17 01:31:00|494.63|490.63|494.43|490.43|494.86|490.86|494.43|490.43|26
1610847070000|2021-01-17 01:31:10|494.42|490.42|494.37|490.37|494.5|490.5|494.33|490.33|30
1610847080000|2021-01-17 01:31:20|494.27|490.27|494.29|490.29|494.44|490.44|494.27|490.27|21
1610847090000|2021-01-17 01:31:30|494.3|490.3|493.93|489.93|494.3|490.3|493.83|489.83|16
1610847100000|2021-01-17 01:31:40|493.92|489.92|493.37|489.37|493.92|489.92|493.32|489.32|30
1610847110000|2021-01-17 01:31:50|493.28|489.28|493.08|489.08|493.33|489.33|493|489|25
1610847120000|2021-01-17 01:32:00|493.07|489.07|492.48|488.48|493.08|489.08|492.48|488.48|29
1610847130000|2021-01-17 01:32:10|492.45|488.45|492.1|488.1|492.45|488.45|492.08|488.08|18
1610847140000|2021-01-17 01:32:20|492.11|488.11|491.86|487.86|492.11|488.11|491.81|487.81|26
1610847150000|2021-01-17 01:32:30|491.84|487.84|491.74|487.74|491.86|487.86|491.68|487.68|18
1610847160000|2021-01-17 01:32:40|491.73|487.73|491.6|487.6|491.81|487.81|491.6|487.6|19
1610847170000|2021-01-17 01:32:50|491.55|487.55|491.56|487.56|491.59|487.59|491.49|487.49|21
1610847180000|2021-01-17 01:33:00|491.52|487.52|491.65|487.65|491.66|487.66|491.52|487.52|29
1610847190000|2021-01-17 01:33:10|491.68|487.68|491.6|487.6|491.7|487.7|491.53|487.53|22
1610847200000|2021-01-17 01:33:20|491.58|487.58|491.55|487.55|491.66|487.66|491.55|487.55|20
1610847210000|2021-01-17 01:33:30|491.53|487.53|491.59|487.59|491.69|487.69|491.52|487.52|24
1610847220000|2021-01-17 01:33:40|491.61|487.61|491.6|487.6|491.61|487.61|491.45|487.45|16
1610847230000|2021-01-17 01:33:50|491.55|487.55|491.62|487.62|491.74|487.74|491.51|487.51|22
1610847240000|2021-01-17 01:34:00|491.6|487.6|492.02|488.02|492.04|488.04|491.6|487.6|28
1610847250000|2021-01-17 01:34:10|492.04|488.04|492.21|488.21|492.27|488.27|491.99|487.99|28
1610847260000|2021-01-17 01:34:20|492.08|488.08|492.25|488.25|492.31|488.31|492.06|488.06|30
1610847270000|2021-01-17 01:34:30|492.28|488.28|492.73|488.73|492.84|488.84|492.25|488.25|26
1610847280000|2021-01-17 01:34:40|492.74|488.74|492.5|488.5|492.74|488.74|492.15|488.15|22
1610847290000|2021-01-17 01:34:50|492.48|488.48|492.08|488.08|492.49|488.49|492|488|30
1610847300000|2021-01-17 01:35:00|492.07|488.07|491.96|487.96|492.13|488.13|491.96|487.96|20
1610847310000|2021-01-17 01:35:10|491.95|487.95|491.98|487.98|492.06|488.06|491.95|487.95|20
1610847320000|2021-01-17 01:35:20|492.01|488.01|492.21|488.21|492.21|488.21|491.94|487.94|21
1610847330000|2021-01-17 01:35:30|492.28|488.28|492.36|488.36|492.37|488.37|492.22|488.22|20
1610847340000|2021-01-17 01:35:40|492.35|488.35|492.41|488.41|492.52|488.52|492.29|488.29|17
1610847350000|2021-01-17 01:35:50|492.39|488.39|492.31|488.31|492.41|488.41|492.02|488.02|27
1610847360000|2021-01-17 01:36:00|492.36|488.36|492.19|488.19|492.44|488.44|492.19|488.19|27
1610847370000|2021-01-17 01:36:10|492.2|488.2|492.22|488.22|492.36|488.36|492.17|488.17|19
1610847380000|2021-01-17 01:36:20|492.2|488.2|492.16|488.16|492.2|488.2|492.09|488.09|21
1610847390000|2021-01-17 01:36:30|492.18|488.18|492.27|488.27|492.35|488.35|492.18|488.18|20
1610847400000|2021-01-17 01:36:40|492.26|488.26|492.17|488.17|492.26|488.26|492.13|488.13|19
1610847410000|2021-01-17 01:36:50|492.16|488.16|492.37|488.37|492.37|488.37|492.16|488.16|19
1610847420000|2021-01-17 01:37:00|492.35|488.35|492.5|488.5|492.5|488.5|492.28|488.28|20
1610847430000|2021-01-17 01:37:10|492.48|488.48|492.68|488.68|492.78|488.78|492.48|488.48|24
1610847440000|2021-01-17 01:37:20|492.69|488.69|493.03|489.03|493.04|489.04|492.68|488.68|17
1610847450000|2021-01-17 01:37:30|493.04|489.04|493.76|489.76|493.76|489.76|493.04|489.04|27
1610847460000|2021-01-17 01:37:40|493.82|489.82|493.71|489.71|493.85|489.85|493.68|489.68|24
1610847470000|2021-01-17 01:37:50|493.72|489.72|493.74|489.74|493.76|489.76|493.65|489.65|21
1610847480000|2021-01-17 01:38:00|493.73|489.73|493.93|489.93|493.98|489.98|493.73|489.73|10
1610847490000|2021-01-17 01:38:10|493.91|489.91|493.65|489.65|493.91|489.91|493.59|489.59|19
1610847500000|2021-01-17 01:38:20|493.67|489.67|493.68|489.68|493.75|489.75|493.64|489.64|10
1610847510000|2021-01-17 01:38:30|493.67|489.67|493.05|489.05|493.67|489.67|493.05|489.05|28
1610847520000|2021-01-17 01:38:40|493.06|489.06|493.21|489.21|493.28|489.28|493.06|489.06|25
1610847530000|2021-01-17 01:38:50|493.19|489.19|493.13|489.13|493.19|489.19|493.13|489.13|10
1610847540000|2021-01-17 01:39:00|493.12|489.12|492.63|488.63|493.12|489.12|492.63|488.63|13
1610847550000|2021-01-17 01:39:10|492.62|488.62|492.2|488.2|492.62|488.62|492.18|488.18|14
1610847560000|2021-01-17 01:39:20|491.93|487.93|492.34|488.34|492.34|488.34|491.91|487.91|26
1610847570000|2021-01-17 01:39:30|492.36|488.36|492.09|488.09|492.38|488.38|492|488|20
1610847580000|2021-01-17 01:39:40|492.1|488.1|492.1|488.1|492.13|488.13|492.09|488.09|9
1610847590000|2021-01-17 01:39:50|492.11|488.11|492.07|488.07|492.11|488.11|492.07|488.07|5
1610847600000|2021-01-17 01:40:00|492.06|488.06|492.09|488.09|492.12|488.12|491.98|487.98|10
1610847610000|2021-01-17 01:40:10|492.11|488.11|492.15|488.15|492.19|488.19|492.09|488.09|13
1610847620000|2021-01-17 01:40:20|492.14|488.14|492.97|488.97|492.97|488.97|492.14|488.14|24
1610847630000|2021-01-17 01:40:30|493|489|493.38|489.38|493.5|489.5|492.9|488.9|30
1610847640000|2021-01-17 01:40:40|493.41|489.41|493.43|489.43|493.43|489.43|493.21|489.21|23
1610847650000|2021-01-17 01:40:50|493.32|489.32|493.19|489.19|493.34|489.34|493.13|489.13|25
1610847660000|2021-01-17 01:41:00|493.18|489.18|492.95|488.95|493.2|489.2|492.94|488.94|24
1610847670000|2021-01-17 01:41:10|492.96|488.96|492.99|488.99|493|489|492.95|488.95|10
1610847680000|2021-01-17 01:41:20|492.98|488.98|493.16|489.16|493.16|489.16|492.98|488.98|17
1610847690000|2021-01-17 01:41:30|493.15|489.15|492.79|488.79|493.15|489.15|492.79|488.79|25
1610847700000|2021-01-17 01:41:40|492.78|488.78|492.68|488.68|492.82|488.82|492.63|488.63|25
1610847710000|2021-01-17 01:41:50|492.69|488.69|492.2|488.2|492.71|488.71|492.2|488.2|18
1610847720000|2021-01-17 01:42:00|491.93|487.93|492.23|488.23|492.23|488.23|491.93|487.93|23
1610847730000|2021-01-17 01:42:10|492.25|488.25|492.15|488.15|492.41|488.41|492.14|488.14|29
1610847740000|2021-01-17 01:42:20|492.14|488.14|492.12|488.12|492.15|488.15|491.93|487.93|18
1610847750000|2021-01-17 01:42:30|492.11|488.11|491.76|487.76|492.11|488.11|491.76|487.76|18
1610847760000|2021-01-17 01:42:40|491.73|487.73|491.92|487.92|492.03|488.03|491.69|487.69|26
1610847770000|2021-01-17 01:42:50|491.9|487.9|491.76|487.76|491.91|487.91|491.76|487.76|19
1610847780000|2021-01-17 01:43:00|491.77|487.77|491.92|487.92|491.93|487.93|491.74|487.74|17
1610847790000|2021-01-17 01:43:10|491.88|487.88|491.87|487.87|492.06|488.06|491.87|487.87|28
1610847800000|2021-01-17 01:43:20|491.9|487.9|491.93|487.93|491.95|487.95|491.88|487.88|20
1610847810000|2021-01-17 01:43:30|491.94|487.94|491.98|487.98|491.98|487.98|491.94|487.94|9
1610847820000|2021-01-17 01:43:40|491.99|487.99|491.97|487.97|492.02|488.02|491.87|487.87|18
1610847830000|2021-01-17 01:43:50|491.99|487.99|492.02|488.02|492.11|488.11|491.99|487.99|18
1610847840000|2021-01-17 01:44:00|492.01|488.01|492.06|488.06|492.11|488.11|491.89|487.89|26
1610847850000|2021-01-17 01:44:10|492.07|488.07|491.99|487.99|492.07|488.07|491.92|487.92|14
1610847860000|2021-01-17 01:44:20|492.01|488.01|492.37|488.37|492.37|488.37|492.01|488.01|21
1610847870000|2021-01-17 01:44:30|492.42|488.42|492.9|488.9|492.9|488.9|492.39|488.39|20
1610847880000|2021-01-17 01:44:40|492.93|488.93|492.68|488.68|493.02|489.02|492.68|488.68|25
1610847890000|2021-01-17 01:44:50|492.72|488.72|492.55|488.55|492.75|488.75|492.53|488.53|24
1610847900000|2021-01-17 01:45:00|492.69|488.69|492.35|488.35|492.74|488.74|492.23|488.23|22
1610847910000|2021-01-17 01:45:10|492.34|488.34|493|489|493.03|489.03|492.29|488.29|29
1610847920000|2021-01-17 01:45:20|492.96|488.96|493.18|489.18|493.24|489.24|492.93|488.93|29
1610847930000|2021-01-17 01:45:30|493.17|489.17|493.07|489.07|493.19|489.19|493.07|489.07|19
1610847940000|2021-01-17 01:45:40|492.96|488.96|493.3|489.3|493.3|489.3|492.93|488.93|26
1610847950000|2021-01-17 01:45:50|493.31|489.31|493.57|489.57|493.62|489.62|493.27|489.27|33
1610847960000|2021-01-17 01:46:00|493.62|489.62|493.52|489.52|493.62|489.62|493.51|489.51|19
1610847970000|2021-01-17 01:46:10|493.48|489.48|493.45|489.45|493.49|489.49|493.38|489.38|21
1610847980000|2021-01-17 01:46:20|493.46|489.46|493.49|489.49|493.64|489.64|493.46|489.46|24
1610847990000|2021-01-17 01:46:30|493.54|489.54|493.51|489.51|493.57|489.57|493.47|489.47|21
1610848000000|2021-01-17 01:46:40|493.5|489.5|493.47|489.47|493.52|489.52|493.38|489.38|17
1610848010000|2021-01-17 01:46:50|493.45|489.45|493.29|489.29|493.49|489.49|493.29|489.29|13
1610848020000|2021-01-17 01:47:00|493.3|489.3|493.41|489.41|493.47|489.47|493.27|489.27|21
1610848030000|2021-01-17 01:47:10|493.42|489.42|493.37|489.37|493.44|489.44|493.37|489.37|13
1610848040000|2021-01-17 01:47:20|493.35|489.35|493.33|489.33|493.37|489.37|493.32|489.32|8
1610848050000|2021-01-17 01:47:30|493.36|489.36|493|489|493.36|489.36|492.99|488.99|22
1610848060000|2021-01-17 01:47:40|492.99|488.99|492.76|488.76|493|489|492.76|488.76|15
1610848070000|2021-01-17 01:47:50|492.75|488.75|492.98|488.98|492.98|488.98|492.71|488.71|25
1610848080000|2021-01-17 01:48:00|492.97|488.97|492.8|488.8|492.97|488.97|492.79|488.79|16
1610848090000|2021-01-17 01:48:10|492.79|488.79|492.71|488.71|492.82|488.82|492.66|488.66|15
1610848100000|2021-01-17 01:48:20|492.72|488.72|493.28|489.28|493.28|489.28|492.71|488.71|24
1610848110000|2021-01-17 01:48:30|493.29|489.29|493.05|489.05|493.29|489.29|492.99|488.99|26
1610848120000|2021-01-17 01:48:40|493.01|489.01|493.01|489.01|493.16|489.16|492.96|488.96|29
1610848130000|2021-01-17 01:48:50|493.06|489.06|493.08|489.08|493.09|489.09|493.02|489.02|10
1610848140000|2021-01-17 01:49:00|493.06|489.06|492.74|488.74|493.07|489.07|492.63|488.63|23
1610848150000|2021-01-17 01:49:10|492.75|488.75|493.08|489.08|493.08|489.08|492.75|488.75|21
1610848160000|2021-01-17 01:49:20|493.07|489.07|493.1|489.1|493.12|489.12|493.07|489.07|12
1610848170000|2021-01-17 01:49:30|493.09|489.09|492.86|488.86|493.1|489.1|492.86|488.86|19
1610848180000|2021-01-17 01:49:40|492.87|488.87|492.91|488.91|492.97|488.97|492.83|488.83|22
1610848190000|2021-01-17 01:49:50|492.92|488.92|493.16|489.16|493.17|489.17|492.91|488.91|19
1610848200000|2021-01-17 01:50:00|493.23|489.23|493.1|489.1|493.23|489.23|493.1|489.1|17
1610848210000|2021-01-17 01:50:10|493.28|489.28|493.38|489.38|493.4|489.4|493.28|489.28|19
1610848220000|2021-01-17 01:50:20|493.37|489.37|493.67|489.67|493.67|489.67|493.32|489.32|19
1610848230000|2021-01-17 01:50:30|493.68|489.68|494.21|490.21|494.21|490.21|493.68|489.68|25
1610848240000|2021-01-17 01:50:40|494.19|490.19|494.58|490.58|494.67|490.67|494.19|490.19|32
1610848250000|2021-01-17 01:50:50|494.57|490.57|494.3|490.3|494.58|490.58|494.26|490.26|31
1610848260000|2021-01-17 01:51:00|494.38|490.38|494.24|490.24|494.41|490.41|494.19|490.19|31
1610848270000|2021-01-17 01:51:10|494.27|490.27|494.57|490.57|494.62|490.62|494.24|490.24|28
1610848280000|2021-01-17 01:51:20|494.56|490.56|494.3|490.3|494.59|490.59|494.28|490.28|18
1610848290000|2021-01-17 01:51:30|494.28|490.28|494.37|490.37|494.63|490.63|494.28|490.28|14
1610848300000|2021-01-17 01:51:40|494.36|490.36|494.52|490.52|494.56|490.56|494.35|490.35|31
1610848310000|2021-01-17 01:51:50|494.54|490.54|494.33|490.33|494.55|490.55|494.33|490.33|13
1610848320000|2021-01-17 01:52:00|494.34|490.34|494.4|490.4|494.4|490.4|494.32|490.32|19
1610848330000|2021-01-17 01:52:10|494.42|490.42|494.41|490.41|494.5|490.5|494.39|490.39|15
1610848340000|2021-01-17 01:52:20|494.4|490.4|494.25|490.25|494.41|490.41|494.2|490.2|23
1610848350000|2021-01-17 01:52:30|494.26|490.26|494.17|490.17|494.38|490.38|494.02|490.02|23
1610848360000|2021-01-17 01:52:40|494.18|490.18|494.39|490.39|494.46|490.46|494.18|490.18|23
1610848370000|2021-01-17 01:52:50|494.41|490.41|494.34|490.34|494.46|490.46|494.29|490.29|18
1610848380000|2021-01-17 01:53:00|494.36|490.36|494.38|490.38|494.45|490.45|494.35|490.35|23
1610848390000|2021-01-17 01:53:10|494.39|490.39|494.38|490.38|494.41|490.41|494.36|490.36|6
1610848400000|2021-01-17 01:53:20|494.37|490.37|494.42|490.42|494.43|490.43|494.21|490.21|25
1610848410000|2021-01-17 01:53:30|494.41|490.41|494.35|490.35|494.52|490.52|494.33|490.33|31
1610848420000|2021-01-17 01:53:40|494.36|490.36|494.39|490.39|494.42|490.42|494.29|490.29|23
1610848430000|2021-01-17 01:53:50|494.36|490.36|494.16|490.16|494.36|490.36|494.15|490.15|7
1610848440000|2021-01-17 01:54:00|493.95|489.95|494.41|490.41|494.41|490.41|493.94|489.94|22
1610848450000|2021-01-17 01:54:10|494.4|490.4|494.35|490.35|494.4|490.4|494.34|490.34|18
1610848460000|2021-01-17 01:54:20|494.34|490.34|494.39|490.39|494.42|490.42|494.28|490.28|22
1610848470000|2021-01-17 01:54:30|494.38|490.38|494.38|490.38|494.38|490.38|494.29|490.29|19
1610848480000|2021-01-17 01:54:40|494.39|490.39|494.4|490.4|494.55|490.55|494.39|490.39|24
1610848490000|2021-01-17 01:54:50|494.43|490.43|494.51|490.51|494.51|490.51|494.39|490.39|18
1610848500000|2021-01-17 01:55:00|494.5|490.5|494.49|490.49|494.52|490.52|494.46|490.46|16
1610848510000|2021-01-17 01:55:10|494.5|490.5|495.28|491.28|495.28|491.28|494.5|490.5|25
1610848520000|2021-01-17 01:55:20|495.26|491.26|495.27|491.27|495.3|491.3|495.22|491.22|23
1610848530000|2021-01-17 01:55:30|495.28|491.28|495.43|491.43|495.43|491.43|495.18|491.18|21
1610848540000|2021-01-17 01:55:40|495.46|491.46|495.48|491.48|495.72|491.72|495.46|491.46|22
1610848550000|2021-01-17 01:55:50|495.51|491.51|495.4|491.4|495.61|491.61|495.32|491.32|27
1610848560000|2021-01-17 01:56:00|495.41|491.41|495.63|491.63|495.68|491.68|495.4|491.4|10
1610848570000|2021-01-17 01:56:10|495.64|491.64|495.73|491.73|495.8|491.8|495.64|491.64|17
1610848580000|2021-01-17 01:56:20|495.7|491.7|495.59|491.59|495.72|491.72|495.53|491.53|15
1610848590000|2021-01-17 01:56:30|495.6|491.6|495.61|491.61|495.63|491.63|495.56|491.56|21
1610848600000|2021-01-17 01:56:40|495.6|491.6|495.63|491.63|495.66|491.66|495.6|491.6|10
1610848610000|2021-01-17 01:56:50|495.62|491.62|495.62|491.62|495.64|491.64|495.61|491.61|12
1610848620000|2021-01-17 01:57:00|495.61|491.61|496.21|492.21|496.28|492.28|495.61|491.61|30
1610848630000|2021-01-17 01:57:10|496.25|492.25|496.46|492.46|496.52|492.52|496.2|492.2|30
1610848640000|2021-01-17 01:57:20|496.51|492.51|496.8|492.8|496.86|492.86|496.4|492.4|33
1610848650000|2021-01-17 01:57:30|496.79|492.79|496.81|492.81|496.91|492.91|496.69|492.69|21
1610848660000|2021-01-17 01:57:40|496.79|492.79|496.6|492.6|496.8|492.8|496.51|492.51|28
1610848670000|2021-01-17 01:57:50|496.61|492.61|496.74|492.74|496.76|492.76|496.55|492.55|23
1610848680000|2021-01-17 01:58:00|496.75|492.75|496.77|492.77|496.77|492.77|496.71|492.71|8
1610848690000|2021-01-17 01:58:10|496.75|492.75|496.88|492.88|496.91|492.91|496.72|492.72|16
1610848700000|2021-01-17 01:58:20|496.87|492.87|496.89|492.89|496.89|492.89|496.71|492.71|25
1610848710000|2021-01-17 01:58:30|496.85|492.85|496.84|492.84|496.94|492.94|496.77|492.77|22
1610848720000|2021-01-17 01:58:40|496.85|492.85|497.06|493.06|497.09|493.09|496.85|492.85|31
1610848730000|2021-01-17 01:58:50|497.09|493.09|496.89|492.89|497.09|493.09|496.88|492.88|28
1610848740000|2021-01-17 01:59:00|496.91|492.91|496.98|492.98|497.07|493.07|496.91|492.91|19
1610848750000|2021-01-17 01:59:10|496.97|492.97|496.74|492.74|496.97|492.97|496.51|492.51|33
1610848760000|2021-01-17 01:59:20|496.75|492.75|496.73|492.73|496.75|492.75|496.7|492.7|10
1610848770000|2021-01-17 01:59:30|496.71|492.71|496.76|492.76|496.79|492.79|496.71|492.71|16
1610848780000|2021-01-17 01:59:40|496.77|492.77|496.77|492.77|496.8|492.8|496.69|492.69|29
1610848790000|2021-01-17 01:59:50|496.83|492.83|497.03|493.03|497.03|493.03|496.83|492.83|17
1610848800000|2021-01-17 02:00:00|497.02|493.02|497.05|493.05|497.24|493.24|497|493|21
1610848810000|2021-01-17 02:00:10|497.14|493.14|496.46|492.46|497.14|493.14|496.41|492.41|30
1610848820000|2021-01-17 02:00:20|496.49|492.49|496.07|492.07|496.49|492.49|496|492|24
1610848830000|2021-01-17 02:00:30|496.08|492.08|496.34|492.34|496.5|492.5|496.08|492.08|22
1610848840000|2021-01-17 02:00:40|496.33|492.33|496.32|492.32|496.36|492.36|496.19|492.19|27
1610848850000|2021-01-17 02:00:50|496.33|492.33|496.42|492.42|496.45|492.45|496.31|492.31|25
1610848860000|2021-01-17 02:01:00|496.4|492.4|496.36|492.36|496.59|492.59|496.33|492.33|34
1610848870000|2021-01-17 02:01:10|496.35|492.35|496.26|492.26|496.36|492.36|496.16|492.16|31
1610848880000|2021-01-17 02:01:20|496.28|492.28|496.41|492.41|496.41|492.41|496.09|492.09|29
1610848890000|2021-01-17 02:01:30|496.4|492.4|496.2|492.2|496.42|492.42|496.17|492.17|30
1610848900000|2021-01-17 02:01:40|496.22|492.22|496.17|492.17|496.46|492.46|496.16|492.16|30
1610848910000|2021-01-17 02:01:50|496.18|492.18|496.16|492.16|496.19|492.19|496.14|492.14|15
1610848920000|2021-01-17 02:02:00|496.18|492.18|495.91|491.91|496.2|492.2|495.91|491.91|22
1610848930000|2021-01-17 02:02:10|495.9|491.9|496.15|492.15|496.15|492.15|495.9|491.9|20
1610848940000|2021-01-17 02:02:20|496.14|492.14|496.07|492.07|496.14|492.14|495.97|491.97|17
1610848950000|2021-01-17 02:02:30|496.01|492.01|495.76|491.76|496.07|492.07|495.75|491.75|19
1610848960000|2021-01-17 02:02:40|495.77|491.77|495.77|491.77|495.84|491.84|495.68|491.68|22
1610848970000|2021-01-17 02:02:50|495.75|491.75|495.7|491.7|495.76|491.76|495.7|491.7|10
1610848980000|2021-01-17 02:03:00|495.74|491.74|495.82|491.82|495.82|491.82|495.72|491.72|21
1610848990000|2021-01-17 02:03:10|495.78|491.78|495.96|491.96|495.97|491.97|495.78|491.78|22
1610849000000|2021-01-17 02:03:20|495.98|491.98|496.14|492.14|496.22|492.22|495.98|491.98|32
1610849010000|2021-01-17 02:03:30|496.15|492.15|495.99|491.99|496.15|492.15|495.89|491.89|24
1610849020000|2021-01-17 02:03:40|495.96|491.96|495.95|491.95|496|492|495.91|491.91|21
1610849030000|2021-01-17 02:03:50|495.94|491.94|495.9|491.9|495.98|491.98|495.77|491.77|22
1610849040000|2021-01-17 02:04:00|495.87|491.87|495.93|491.93|496.08|492.08|495.84|491.84|30
1610849050000|2021-01-17 02:04:10|495.89|491.89|495.78|491.78|495.89|491.89|495.68|491.68|17
1610849060000|2021-01-17 02:04:20|495.79|491.79|495.63|491.63|495.79|491.79|495.62|491.62|23
1610849070000|2021-01-17 02:04:30|495.64|491.64|495.43|491.43|495.65|491.65|495.43|491.43|12
1610849080000|2021-01-17 02:04:40|495.41|491.41|495.61|491.61|495.61|491.61|495.25|491.25|21
1610849090000|2021-01-17 02:04:50|495.59|491.59|495.5|491.5|495.63|491.63|495.35|491.35|21
1610849100000|2021-01-17 02:05:00|495.52|491.52|495.48|491.48|495.55|491.55|495.44|491.44|18
1610849110000|2021-01-17 02:05:10|495.49|491.49|495.36|491.36|495.49|491.49|495.36|491.36|13
1610849120000|2021-01-17 02:05:20|495.35|491.35|495.82|491.82|495.85|491.85|495.35|491.35|24
1610849130000|2021-01-17 02:05:30|495.8|491.8|496|492|496.01|492.01|495.75|491.75|26
1610849140000|2021-01-17 02:05:40|495.87|491.87|495.95|491.95|495.97|491.97|495.61|491.61|18
1610849150000|2021-01-17 02:05:50|495.96|491.96|495.79|491.79|495.98|491.98|495.79|491.79|19
1610849160000|2021-01-17 02:06:00|495.76|491.76|495.97|491.97|496.01|492.01|495.72|491.72|21
1610849170000|2021-01-17 02:06:10|495.96|491.96|495.81|491.81|495.96|491.96|495.81|491.81|20
1610849180000|2021-01-17 02:06:20|495.83|491.83|495.7|491.7|495.86|491.86|495.7|491.7|19
1610849190000|2021-01-17 02:06:30|495.73|491.73|495.69|491.69|495.9|491.9|495.69|491.69|20
1610849200000|2021-01-17 02:06:40|495.7|491.7|495.71|491.71|495.72|491.72|495.67|491.67|19
1610849210000|2021-01-17 02:06:50|495.68|491.68|495.45|491.45|495.7|491.7|495.45|491.45|16
1610849220000|2021-01-17 02:07:00|495.42|491.42|495.75|491.75|495.76|491.76|495.42|491.42|18
1610849230000|2021-01-17 02:07:10|495.7|491.7|495.58|491.58|495.7|491.7|495.49|491.49|14
1610849240000|2021-01-17 02:07:20|495.61|491.61|495.68|491.68|495.69|491.69|495.61|491.61|11
1610849250000|2021-01-17 02:07:30|495.67|491.67|495.65|491.65|495.74|491.74|495.65|491.65|10
1610849260000|2021-01-17 02:07:40|495.68|491.68|495.97|491.97|495.97|491.97|495.68|491.68|21
1610849270000|2021-01-17 02:07:50|495.98|491.98|495.96|491.96|496.03|492.03|495.91|491.91|8
1610849280000|2021-01-17 02:08:00|495.95|491.95|496.13|492.13|496.13|492.13|495.86|491.86|11
1610849290000|2021-01-17 02:08:10|496.12|492.12|496.2|492.2|496.28|492.28|496.12|492.12|19
1610849300000|2021-01-17 02:08:20|496.19|492.19|496.1|492.1|496.22|492.22|496.1|492.1|21
1610849310000|2021-01-17 02:08:30|496.09|492.09|495.82|491.82|496.09|492.09|495.82|491.82|15
1610849320000|2021-01-17 02:08:40|495.84|491.84|495.85|491.85|495.87|491.87|495.64|491.64|14
1610849330000|2021-01-17 02:08:50|495.87|491.87|495.9|491.9|495.9|491.9|495.84|491.84|12
1610849340000|2021-01-17 02:09:00|495.91|491.91|495.97|491.97|496.03|492.03|495.91|491.91|14
1610849350000|2021-01-17 02:09:10|495.93|491.93|495.82|491.82|495.93|491.93|495.82|491.82|19
1610849360000|2021-01-17 02:09:20|495.83|491.83|495.8|491.8|495.86|491.86|495.79|491.79|17
1610849370000|2021-01-17 02:09:30|495.82|491.82|495.79|491.79|495.82|491.82|495.78|491.78|9
1610849380000|2021-01-17 02:09:40|495.78|491.78|495.7|491.7|495.79|491.79|495.68|491.68|11
1610849390000|2021-01-17 02:09:50|495.72|491.72|495.92|491.92|495.93|491.93|495.72|491.72|15
1610849400000|2021-01-17 02:10:00|496.04|492.04|496.04|492.04|496.04|492.04|496|492|8
1610849410000|2021-01-17 02:10:10|496.03|492.03|495.94|491.94|496.06|492.06|495.94|491.94|18
1610849420000|2021-01-17 02:10:20|495.87|491.87|495.97|491.97|495.97|491.97|495.85|491.85|18
1610849430000|2021-01-17 02:10:30|495.95|491.95|495.85|491.85|495.96|491.96|495.79|491.79|16
1610849440000|2021-01-17 02:10:40|495.78|491.78|495.65|491.65|495.83|491.83|495.62|491.62|10
1610849450000|2021-01-17 02:10:50|495.63|491.63|495.65|491.65|495.66|491.66|495.63|491.63|16
1610849460000|2021-01-17 02:11:00|495.63|491.63|495.09|491.09|495.63|491.63|494.99|490.99|24
1610849470000|2021-01-17 02:11:10|495.08|491.08|495.1|491.1|495.11|491.11|495.01|491.01|13
1610849480000|2021-01-17 02:11:20|495.09|491.09|495.11|491.11|495.11|491.11|495.09|491.09|3
1610849490000|2021-01-17 02:11:30|495.12|491.12|495.2|491.2|495.2|491.2|495.12|491.12|12
1610849500000|2021-01-17 02:11:40|495.18|491.18|495.2|491.2|495.22|491.22|495.18|491.18|15
1610849510000|2021-01-17 02:11:50|495.19|491.19|495.16|491.16|495.19|491.19|495.09|491.09|21
1610849520000|2021-01-17 02:12:00|495.15|491.15|495.12|491.12|495.25|491.25|495.1|491.1|19
1610849530000|2021-01-17 02:12:10|495.11|491.11|494.91|490.91|495.12|491.12|494.91|490.91|15
1610849540000|2021-01-17 02:12:20|494.9|490.9|494.79|490.79|494.9|490.9|494.79|490.79|6
1610849550000|2021-01-17 02:12:30|494.69|490.69|494.66|490.66|494.69|490.69|494.66|490.66|3
1610849560000|2021-01-17 02:12:40|494.55|490.55|494.72|490.72|494.81|490.81|494.51|490.51|23
1610849570000|2021-01-17 02:12:50|494.7|490.7|494.85|490.85|494.85|490.85|494.7|490.7|22
1610849580000|2021-01-17 02:13:00|494.84|490.84|495.31|491.31|495.32|491.32|494.84|490.84|21
1610849590000|2021-01-17 02:13:10|495.35|491.35|495.58|491.58|495.58|491.58|495.3|491.3|27
1610849600000|2021-01-17 02:13:20|495.59|491.59|495.63|491.63|495.63|491.63|495.58|491.58|12
1610849610000|2021-01-17 02:13:30|495.62|491.62|495.7|491.7|495.7|491.7|495.55|491.55|16
1610849620000|2021-01-17 02:13:40|495.71|491.71|495.76|491.76|495.87|491.87|495.69|491.69|26
1610849630000|2021-01-17 02:13:50|495.77|491.77|495.77|491.77|495.78|491.78|495.72|491.72|24
1610849640000|2021-01-17 02:14:00|495.76|491.76|495.75|491.75|495.81|491.81|495.75|491.75|15
1610849650000|2021-01-17 02:14:10|495.74|491.74|495.21|491.21|495.8|491.8|495.21|491.21|24
1610849660000|2021-01-17 02:14:20|495.18|491.18|495.21|491.21|495.34|491.34|495.13|491.13|21
1610849670000|2021-01-17 02:14:30|495.22|491.22|495.17|491.17|495.22|491.22|495.17|491.17|8
1610849680000|2021-01-17 02:14:40|495.19|491.19|495.12|491.12|495.19|491.19|495.04|491.04|13
1610849690000|2021-01-17 02:14:50|495.13|491.13|495.13|491.13|495.13|491.13|495.08|491.08|14
1610849700000|2021-01-17 02:15:00|494.97|490.97|494.99|490.99|495|491|494.91|490.91|19
1610849710000|2021-01-17 02:15:10|494.96|490.96|495.38|491.38|495.4|491.4|494.96|490.96|20
1610849720000|2021-01-17 02:15:20|495.39|491.39|495.32|491.32|495.4|491.4|495.32|491.32|13
1610849730000|2021-01-17 02:15:30|495.33|491.33|494.99|490.99|495.37|491.37|494.95|490.95|28
1610849740000|2021-01-17 02:15:40|495|491|494.87|490.87|495|491|494.83|490.83|17
1610849750000|2021-01-17 02:15:50|494.88|490.88|494.85|490.85|494.9|490.9|494.85|490.85|8
1610849760000|2021-01-17 02:16:00|494.86|490.86|495.01|491.01|495.03|491.03|494.86|490.86|17
1610849770000|2021-01-17 02:16:10|495|491|495.36|491.36|495.36|491.36|495|491|18
1610849780000|2021-01-17 02:16:20|495.34|491.34|495.43|491.43|495.58|491.58|495.33|491.33|27
1610849790000|2021-01-17 02:16:30|495.77|491.77|495.89|491.89|495.92|491.92|495.72|491.72|16
1610849800000|2021-01-17 02:16:40|495.88|491.88|495.81|491.81|495.9|491.9|495.8|491.8|18
1610849810000|2021-01-17 02:16:50|495.82|491.82|495.86|491.86|495.86|491.86|495.54|491.54|12
1610849820000|2021-01-17 02:17:00|495.72|491.72|495.6|491.6|496.02|492.02|495.57|491.57|29
1610849830000|2021-01-17 02:17:10|495.57|491.57|495.53|491.53|495.64|491.64|495.53|491.53|12
1610849840000|2021-01-17 02:17:20|495.55|491.55|495.71|491.71|495.71|491.71|495.52|491.52|20
1610849850000|2021-01-17 02:17:30|495.73|491.73|495.6|491.6|495.77|491.77|495.6|491.6|25
1610849860000|2021-01-17 02:17:40|495.55|491.55|495.02|491.02|495.55|491.55|495.02|491.02|23
1610849870000|2021-01-17 02:17:50|495.01|491.01|495.06|491.06|495.11|491.11|494.71|490.71|26
1610849880000|2021-01-17 02:18:00|495.07|491.07|494.51|490.51|495.24|491.24|494.5|490.5|25
1610849890000|2021-01-17 02:18:10|494.49|490.49|494.17|490.17|494.5|490.5|494.17|490.17|20
1610849900000|2021-01-17 02:18:20|494.18|490.18|494.36|490.36|494.37|490.37|494.18|490.18|28
1610849910000|2021-01-17 02:18:30|494.42|490.42|494.41|490.41|494.45|490.45|494.38|490.38|15
1610849920000|2021-01-17 02:18:40|494.37|490.37|494.33|490.33|494.38|490.38|494.27|490.27|19
1610849930000|2021-01-17 02:18:50|494.35|490.35|494.32|490.32|494.35|490.35|494.29|490.29|9
1610849940000|2021-01-17 02:19:00|494.34|490.34|494.6|490.6|494.62|490.62|494.3|490.3|28
1610849950000|2021-01-17 02:19:10|494.57|490.57|494.4|490.4|494.59|490.59|494.32|490.32|22
1610849960000|2021-01-17 02:19:20|494.38|490.38|494.3|490.3|494.39|490.39|494.3|490.3|19
1610849970000|2021-01-17 02:19:30|494.28|490.28|493.96|489.96|494.29|490.29|493.92|489.92|16
1610849980000|2021-01-17 02:19:40|493.95|489.95|493.99|489.99|494.02|490.02|493.95|489.95|16
1610849990000|2021-01-17 02:19:50|493.86|489.86|493.73|489.73|493.86|489.86|493.73|489.73|18
1610850000000|2021-01-17 02:20:00|493.74|489.74|493.83|489.83|493.84|489.84|493.64|489.64|25
1610850010000|2021-01-17 02:20:10|493.85|489.85|494.02|490.02|494.42|490.42|493.85|489.85|22
1610850020000|2021-01-17 02:20:20|494.01|490.01|493.92|489.92|494.01|490.01|493.83|489.83|16
1610850030000|2021-01-17 02:20:30|493.93|489.93|493.85|489.85|493.95|489.95|493.79|489.79|24
1610850040000|2021-01-17 02:20:40|493.87|489.87|493.83|489.83|493.87|489.87|493.83|489.83|12
1610850050000|2021-01-17 02:20:50|493.74|489.74|493.68|489.68|493.75|489.75|493.63|489.63|14
1610850060000|2021-01-17 02:21:00|493.67|489.67|493.33|489.33|493.68|489.68|493.31|489.31|17
1610850070000|2021-01-17 02:21:10|493.39|489.39|493.43|489.43|493.44|489.44|493.39|489.39|8
1610850080000|2021-01-17 02:21:20|493.5|489.5|493.55|489.55|493.65|489.65|493.48|489.48|17
1610850090000|2021-01-17 02:21:30|493.56|489.56|493.74|489.74|493.82|489.82|493.56|489.56|23
1610850100000|2021-01-17 02:21:40|493.76|489.76|493.71|489.71|493.76|489.76|493.61|489.61|20
1610850110000|2021-01-17 02:21:50|493.73|489.73|493.51|489.51|493.73|489.73|493.46|489.46|19
1610850120000|2021-01-17 02:22:00|493.5|489.5|493.45|489.45|493.5|489.5|493.41|489.41|22
1610850130000|2021-01-17 02:22:10|493.44|489.44|493.23|489.23|493.46|489.46|493.13|489.13|16
1610850140000|2021-01-17 02:22:20|493.22|489.22|493.51|489.51|493.54|489.54|493.22|489.22|16
1610850150000|2021-01-17 02:22:30|493.53|489.53|493.52|489.52|493.54|489.54|493.5|489.5|7
1610850160000|2021-01-17 02:22:40|493.51|489.51|493.49|489.49|493.56|489.56|493.47|489.47|12
1610850170000|2021-01-17 02:22:50|493.5|489.5|493.42|489.42|493.54|489.54|493.42|489.42|7
1610850180000|2021-01-17 02:23:00|493.43|489.43|493.46|489.46|493.49|489.49|493.43|489.43|9
1610850190000|2021-01-17 02:23:10|493.47|489.47|493.48|489.48|493.48|489.48|493.43|489.43|10
1610850200000|2021-01-17 02:23:20|493.46|489.46|493.75|489.75|493.75|489.75|493.45|489.45|15
1610850210000|2021-01-17 02:23:30|493.76|489.76|493.75|489.75|493.79|489.79|493.75|489.75|10
1610850220000|2021-01-17 02:23:40|493.74|489.74|493.58|489.58|493.77|489.77|493.56|489.56|14
1610850230000|2021-01-17 02:23:50|493.59|489.59|493.58|489.58|493.59|489.59|493.58|489.58|16
1610850240000|2021-01-17 02:24:00|493.59|489.59|493.27|489.27|493.59|489.59|493.27|489.27|18
1610850250000|2021-01-17 02:24:10|493.28|489.28|493.34|489.34|493.35|489.35|493.26|489.26|24
1610850260000|2021-01-17 02:24:20|493.35|489.35|493.44|489.44|493.45|489.45|493.31|489.31|22
1610850270000|2021-01-17 02:24:30|493.45|489.45|493.25|489.25|493.45|489.45|493.22|489.22|15
1610850280000|2021-01-17 02:24:40|493.26|489.26|493.16|489.16|493.28|489.28|493.16|489.16|10
1610850290000|2021-01-17 02:24:50|493.19|489.19|492.98|488.98|493.19|489.19|492.94|488.94|20
1610850300000|2021-01-17 02:25:00|492.95|488.95|493.36|489.36|493.36|489.36|492.95|488.95|26
1610850310000|2021-01-17 02:25:10|493.35|489.35|493.14|489.14|493.38|489.38|493.14|489.14|21
1610850320000|2021-01-17 02:25:20|493.13|489.13|493.23|489.23|493.42|489.42|493.13|489.13|22
1610850330000|2021-01-17 02:25:30|493.22|489.22|492.96|488.96|493.25|489.25|492.93|488.93|26
1610850340000|2021-01-17 02:25:40|492.95|488.95|492.9|488.9|492.97|488.97|492.9|488.9|25
1610850350000|2021-01-17 02:25:50|492.89|488.89|492.78|488.78|492.89|488.89|492.75|488.75|19
1610850360000|2021-01-17 02:26:00|492.81|488.81|492.46|488.46|492.81|488.81|492.46|488.46|17
1610850370000|2021-01-17 02:26:10|492.47|488.47|492.39|488.39|492.48|488.48|492.38|488.38|16
1610850380000|2021-01-17 02:26:20|492.4|488.4|492.25|488.25|492.4|488.4|492.25|488.25|13
1610850390000|2021-01-17 02:26:30|492.27|488.27|492.31|488.31|492.34|488.34|492.27|488.27|10
1610850400000|2021-01-17 02:26:40|492.32|488.32|492.22|488.22|492.39|488.39|492.21|488.21|29
1610850410000|2021-01-17 02:26:50|492.25|488.25|492.21|488.21|492.28|488.28|492.11|488.11|31
1610850420000|2021-01-17 02:27:00|492.22|488.22|492.42|488.42|492.55|488.55|492.21|488.21|20
1610850430000|2021-01-17 02:27:10|492.41|488.41|492.38|488.38|492.43|488.43|492.35|488.35|17
1610850440000|2021-01-17 02:27:20|492.36|488.36|492.69|488.69|492.69|488.69|492.36|488.36|28
1610850450000|2021-01-17 02:27:30|492.76|488.76|492.75|488.75|492.76|488.76|492.73|488.73|6
1610850460000|2021-01-17 02:27:40|492.76|488.76|492.52|488.52|492.77|488.77|492.52|488.52|11
1610850470000|2021-01-17 02:27:50|492.53|488.53|492.44|488.44|492.54|488.54|492.44|488.44|19
1610850480000|2021-01-17 02:28:00|492.35|488.35|492.35|488.35|492.39|488.39|492.33|488.33|16
1610850490000|2021-01-17 02:28:10|492.37|488.37|492.71|488.71|492.72|488.72|492.37|488.37|23
1610850500000|2021-01-17 02:28:20|492.7|488.7|492.78|488.78|492.85|488.85|492.69|488.69|20
1610850510000|2021-01-17 02:28:30|492.75|488.75|492.74|488.74|492.76|488.76|492.64|488.64|25
1610850520000|2021-01-17 02:28:40|492.73|488.73|492.8|488.8|492.91|488.91|492.73|488.73|26
1610850530000|2021-01-17 02:28:50|492.83|488.83|492.76|488.76|492.83|488.83|492.76|488.76|14
1610850540000|2021-01-17 02:29:00|492.74|488.74|492.88|488.88|492.93|488.93|492.73|488.73|20
1610850550000|2021-01-17 02:29:10|492.87|488.87|492.9|488.9|492.94|488.94|492.85|488.85|14
1610850560000|2021-01-17 02:29:20|492.86|488.86|492.76|488.76|492.87|488.87|492.74|488.74|10
1610850570000|2021-01-17 02:29:30|492.77|488.77|492.83|488.83|492.86|488.86|492.77|488.77|12
1610850580000|2021-01-17 02:29:40|492.84|488.84|492.81|488.81|492.84|488.84|492.73|488.73|8
1610850590000|2021-01-17 02:29:50|492.82|488.82|492.83|488.83|492.83|488.83|492.82|488.82|2
1610850600000|2021-01-17 02:30:00|492.82|488.82|493.2|489.2|493.23|489.23|492.82|488.82|24
1610850610000|2021-01-17 02:30:10|493.17|489.17|493.38|489.38|493.38|489.38|493.14|489.14|18
1610850620000|2021-01-17 02:30:20|493.42|489.42|493.47|489.47|493.51|489.51|493.4|489.4|13
1610850630000|2021-01-17 02:30:30|493.5|489.5|493.41|489.41|493.5|489.5|493.41|489.41|10
1610850640000|2021-01-17 02:30:40|493.4|489.4|493.17|489.17|493.43|489.43|493.16|489.16|16
1610850650000|2021-01-17 02:30:50|493.16|489.16|493.18|489.18|493.2|489.2|493.16|489.16|9
1610850660000|2021-01-17 02:31:00|493.17|489.17|492.91|488.91|493.17|489.17|492.91|488.91|17
1610850670000|2021-01-17 02:31:10|492.92|488.92|492.74|488.74|492.94|488.94|492.64|488.64|16
1610850680000|2021-01-17 02:31:20|492.71|488.71|492.73|488.73|492.75|488.75|492.71|488.71|4
1610850690000|2021-01-17 02:31:30|492.72|488.72|492.88|488.88|492.88|488.88|492.71|488.71|9
1610850700000|2021-01-17 02:31:40|492.85|488.85|492.95|488.95|492.97|488.97|492.84|488.84|21
1610850710000|2021-01-17 02:31:50|492.98|488.98|492.73|488.73|492.98|488.98|492.73|488.73|19
1610850720000|2021-01-17 02:32:00|492.72|488.72|492.67|488.67|492.73|488.73|492.62|488.62|22
1610850730000|2021-01-17 02:32:10|492.68|488.68|492.57|488.57|492.76|488.76|492.57|488.57|21
1610850740000|2021-01-17 02:32:20|492.58|488.58|492.64|488.64|492.64|488.64|492.58|488.58|10
1610850750000|2021-01-17 02:32:30|492.63|488.63|492.93|488.93|492.93|488.93|492.57|488.57|17
1610850760000|2021-01-17 02:32:40|493|489|493.09|489.09|493.16|489.16|492.95|488.95|22
1610850770000|2021-01-17 02:32:50|493.08|489.08|493.13|489.13|493.13|489.13|493.02|489.02|16
1610850780000|2021-01-17 02:33:00|493.11|489.11|493.1|489.1|493.14|489.14|493.07|489.07|20
1610850790000|2021-01-17 02:33:10|493.09|489.09|493.32|489.32|493.32|489.32|493.02|489.02|22
1610850800000|2021-01-17 02:33:20|493.35|489.35|493.47|489.47|493.6|489.6|493.35|489.35|24
1610850810000|2021-01-17 02:33:30|493.52|489.52|493.49|489.49|493.52|489.52|493.36|489.36|19
1610850820000|2021-01-17 02:33:40|493.47|489.47|493.23|489.23|493.47|489.47|493|489|18
1610850830000|2021-01-17 02:33:50|493.24|489.24|493.36|489.36|493.39|489.39|493.23|489.23|21
1610850840000|2021-01-17 02:34:00|493.35|489.35|493.31|489.31|493.36|489.36|493.23|489.23|21
1610850850000|2021-01-17 02:34:10|493.32|489.32|493.32|489.32|493.32|489.32|493.32|489.32|1
1610850860000|2021-01-17 02:34:20|493.33|489.33|493.29|489.29|493.33|489.33|493.18|489.18|9
1610850870000|2021-01-17 02:34:30|493.28|489.28|493.1|489.1|493.28|489.28|493.01|489.01|17
1610850880000|2021-01-17 02:34:40|493.08|489.08|493.06|489.06|493.08|489.08|493.01|489.01|14
1610850890000|2021-01-17 02:34:50|493.07|489.07|493.11|489.11|493.11|489.11|492.97|488.97|21
1610850900000|2021-01-17 02:35:00|493.13|489.13|493.08|489.08|493.13|489.13|493.05|489.05|13
1610850910000|2021-01-17 02:35:10|493.07|489.07|492.8|488.8|493.07|489.07|492.79|488.79|17
1610850920000|2021-01-17 02:35:20|492.79|488.79|492.64|488.64|492.81|488.81|492.64|488.64|14
1610850930000|2021-01-17 02:35:30|492.63|488.63|492.63|488.63|492.63|488.63|492.59|488.59|8
1610850940000|2021-01-17 02:35:40|492.65|488.65|492.53|488.53|492.65|488.65|492.53|488.53|10
1610850950000|2021-01-17 02:35:50|492.52|488.52|492.51|488.51|492.53|488.53|492.44|488.44|18
1610850960000|2021-01-17 02:36:00|492.57|488.57|493.28|489.28|493.29|489.29|492.57|488.57|27
1610850970000|2021-01-17 02:36:10|493.25|489.25|492.84|488.84|493.25|489.25|492.84|488.84|21
1610850980000|2021-01-17 02:36:20|492.83|488.83|492.8|488.8|492.9|488.9|492.79|488.79|18
1610850990000|2021-01-17 02:36:30|492.79|488.79|492.87|488.87|492.9|488.9|492.79|488.79|10
1610851000000|2021-01-17 02:36:40|492.85|488.85|492.91|488.91|492.91|488.91|492.83|488.83|17
1610851010000|2021-01-17 02:36:50|492.92|488.92|492.91|488.91|492.97|488.97|492.91|488.91|12
1610851020000|2021-01-17 02:37:00|492.92|488.92|493.08|489.08|493.14|489.14|492.92|488.92|17
1610851030000|2021-01-17 02:37:10|493.07|489.07|493.24|489.24|493.24|489.24|493.03|489.03|11
1610851040000|2021-01-17 02:37:20|493.23|489.23|493.01|489.01|493.23|489.23|492.98|488.98|12
1610851050000|2021-01-17 02:37:30|492.98|488.98|493.05|489.05|493.05|489.05|492.98|488.98|10
1610851060000|2021-01-17 02:37:40|493.19|489.19|493.25|489.25|493.32|489.32|493.15|489.15|18
1610851070000|2021-01-17 02:37:50|493.22|489.22|493.17|489.17|493.24|489.24|493.15|489.15|14
1610851080000|2021-01-17 02:38:00|493.16|489.16|492.89|488.89|493.19|489.19|492.86|488.86|15
1610851090000|2021-01-17 02:38:10|492.91|488.91|492.96|488.96|492.96|488.96|492.91|488.91|9
1610851100000|2021-01-17 02:38:20|492.95|488.95|493.01|489.01|493.01|489.01|492.93|488.93|7
1610851110000|2021-01-17 02:38:30|493.03|489.03|492.99|488.99|493.03|489.03|492.97|488.97|5
1610851120000|2021-01-17 02:38:40|493.01|489.01|493.01|489.01|493.01|489.01|493.01|489.01|1
1610851130000|2021-01-17 02:38:50|493.05|489.05|492.74|488.74|493.07|489.07|492.74|488.74|12
1610851140000|2021-01-17 02:39:00|492.75|488.75|492.87|488.87|492.98|488.98|492.73|488.73|25
1610851150000|2021-01-17 02:39:10|492.88|488.88|492.86|488.86|492.88|488.88|492.85|488.85|7
1610851160000|2021-01-17 02:39:20|492.81|488.81|493.26|489.26|493.26|489.26|492.76|488.76|21
1610851170000|2021-01-17 02:39:30|493.1|489.1|493.13|489.13|493.26|489.26|493.05|489.05|15
1610851180000|2021-01-17 02:39:40|493.12|489.12|493.27|489.27|493.29|489.29|493.12|489.12|19
1610851190000|2021-01-17 02:39:50|493.36|489.36|493.29|489.29|493.48|489.48|493.28|489.28|17
1610851200000|2021-01-17 02:40:00|493.33|489.33|493.23|489.23|493.4|489.4|493.23|489.23|19
1610851210000|2021-01-17 02:40:10|493.21|489.21|493.26|489.26|493.27|489.27|493.19|489.19|24
1610851220000|2021-01-17 02:40:20|493.28|489.28|493.38|489.38|493.45|489.45|493.28|489.28|9
1610851230000|2021-01-17 02:40:30|493.39|489.39|493.1|489.1|493.39|489.39|493.1|489.1|15
1610851240000|2021-01-17 02:40:40|493.11|489.11|492.7|488.7|493.11|489.11|492.68|488.68|29
1610851250000|2021-01-17 02:40:50|492.77|488.77|492.91|488.91|492.91|488.91|492.77|488.77|19
1610851260000|2021-01-17 02:41:00|492.94|488.94|493.02|489.02|493.09|489.09|492.94|488.94|18
1610851270000|2021-01-17 02:41:10|493.03|489.03|493.16|489.16|493.34|489.34|493.01|489.01|22
1610851280000|2021-01-17 02:41:20|493.14|489.14|493.11|489.11|493.15|489.15|493.11|489.11|4
1610851290000|2021-01-17 02:41:30|493.1|489.1|493.1|489.1|493.1|489.1|493.1|489.1|1
1610851300000|2021-01-17 02:41:40|493.06|489.06|493.06|489.06|493.06|489.06|492.86|488.86|24
1610851310000|2021-01-17 02:41:50|493.09|489.09|493.08|489.08|493.11|489.11|493.07|489.07|14
1610851320000|2021-01-17 02:42:00|493.07|489.07|493.17|489.17|493.17|489.17|493.01|489.01|20
1610851330000|2021-01-17 02:42:10|493.2|489.2|493.38|489.38|493.49|489.49|493.16|489.16|15
1610851340000|2021-01-17 02:42:20|493.37|489.37|493.02|489.02|493.38|489.38|493.02|489.02|11
1610851350000|2021-01-17 02:42:30|493.08|489.08|493.12|489.12|493.12|489.12|493.07|489.07|11
1610851360000|2021-01-17 02:42:40|493.15|489.15|493.18|489.18|493.18|489.18|493.09|489.09|19
1610851370000|2021-01-17 02:42:50|493.19|489.19|493.19|489.19|493.19|489.19|493.18|489.18|11
1610851380000|2021-01-17 02:43:00|493.17|489.17|493.03|489.03|493.17|489.17|493.01|489.01|10
1610851390000|2021-01-17 02:43:10|493.04|489.04|492.93|488.93|493.06|489.06|492.9|488.9|12
1610851400000|2021-01-17 02:43:20|492.92|488.92|492.99|488.99|493.02|489.02|492.92|488.92|16
1610851410000|2021-01-17 02:43:30|492.91|488.91|492.64|488.64|492.96|488.96|492.64|488.64|20
1610851420000|2021-01-17 02:43:40|492.6|488.6|492.27|488.27|492.65|488.65|492.27|488.27|28
1610851430000|2021-01-17 02:43:50|492.28|488.28|492.35|488.35|492.36|488.36|492.27|488.27|15
1610851440000|2021-01-17 02:44:00|492.36|488.36|492.29|488.29|492.38|488.38|492.21|488.21|22
1610851450000|2021-01-17 02:44:10|492.31|488.31|492.37|488.37|492.37|488.37|492.26|488.26|13
1610851460000|2021-01-17 02:44:20|492.36|488.36|492.12|488.12|492.36|488.36|492.12|488.12|21
1610851470000|2021-01-17 02:44:30|492.08|488.08|491.65|487.65|492.08|488.08|491.62|487.62|14
1610851480000|2021-01-17 02:44:40|491.66|487.66|491.64|487.64|491.71|487.71|491.64|487.64|23
1610851490000|2021-01-17 02:44:50|491.63|487.63|491.58|487.58|491.77|487.77|491.58|487.58|18
1610851500000|2021-01-17 02:45:00|491.57|487.57|491.4|487.4|491.59|487.59|491.38|487.38|22
1610851510000|2021-01-17 02:45:10|491.39|487.39|491.41|487.41|491.51|487.51|491.38|487.38|25
1610851520000|2021-01-17 02:45:20|491.42|487.42|491.33|487.33|491.44|487.44|491.33|487.33|19
1610851530000|2021-01-17 02:45:30|491.31|487.31|491.62|487.62|491.62|487.62|491.31|487.31|20
1610851540000|2021-01-17 02:45:40|491.64|487.64|491.92|487.92|491.92|487.92|491.59|487.59|23
1610851550000|2021-01-17 02:45:50|491.91|487.91|491.91|487.91|491.91|487.91|491.89|487.89|7
1610851560000|2021-01-17 02:46:00|491.89|487.89|492.13|488.13|492.18|488.18|491.89|487.89|19
1610851570000|2021-01-17 02:46:10|492.12|488.12|492.44|488.44|492.65|488.65|492.12|488.12|25
1610851580000|2021-01-17 02:46:20|492.43|488.43|492.38|488.38|492.43|488.43|492.3|488.3|18
1610851590000|2021-01-17 02:46:30|492.39|488.39|492.13|488.13|492.39|488.39|492.07|488.07|22
1610851600000|2021-01-17 02:46:40|492.12|488.12|492.16|488.16|492.16|488.16|492.03|488.03|19
1610851610000|2021-01-17 02:46:50|492.19|488.19|492.13|488.13|492.27|488.27|492.11|488.11|23
1610851620000|2021-01-17 02:47:00|492.12|488.12|492.11|488.11|492.15|488.15|492.11|488.11|12
1610851630000|2021-01-17 02:47:10|492.1|488.1|492.14|488.14|492.14|488.14|492.1|488.1|14
1610851640000|2021-01-17 02:47:20|492.13|488.13|492.14|488.14|492.21|488.21|492.08|488.08|13
1610851650000|2021-01-17 02:47:30|492.16|488.16|492.01|488.01|492.16|488.16|491.98|487.98|11
1610851660000|2021-01-17 02:47:40|492|488|491.93|487.93|492|488|491.92|487.92|7
1610851670000|2021-01-17 02:47:50|491.92|487.92|491.98|487.98|491.98|487.98|491.84|487.84|20
1610851680000|2021-01-17 02:48:00|491.99|487.99|492.07|488.07|492.07|488.07|491.99|487.99|10
1610851690000|2021-01-17 02:48:10|492.06|488.06|492.06|488.06|492.06|488.06|492.06|488.06|1
1610851700000|2021-01-17 02:48:20|492.07|488.07|492.25|488.25|492.25|488.25|492.07|488.07|11
1610851710000|2021-01-17 02:48:30|492.27|488.27|492.04|488.04|492.27|488.27|492.04|488.04|16
1610851720000|2021-01-17 02:48:40|492.03|488.03|491.81|487.81|492.03|488.03|491.79|487.79|15
1610851730000|2021-01-17 02:48:50|491.8|487.8|491.57|487.57|491.95|487.95|491.57|487.57|19
1610851740000|2021-01-17 02:49:00|491.55|487.55|491.64|487.64|491.64|487.64|491.49|487.49|18
1610851750000|2021-01-17 02:49:10|491.69|487.69|491.98|487.98|491.99|487.99|491.69|487.69|21
1610851760000|2021-01-17 02:49:20|492.01|488.01|491.71|487.71|492.03|488.03|491.71|487.71|22
1610851770000|2021-01-17 02:49:30|491.7|487.7|491.69|487.69|491.73|487.73|491.65|487.65|14
1610851780000|2021-01-17 02:49:40|491.67|487.67|491.59|487.59|491.67|487.67|491.59|487.59|11
1610851790000|2021-01-17 02:49:50|491.58|487.58|491.52|487.52|491.58|487.58|491.52|487.52|4
1610851800000|2021-01-17 02:50:00|491.55|487.55|491.3|487.3|491.55|487.55|491.23|487.23|13
1610851810000|2021-01-17 02:50:10|491.31|487.31|491.45|487.45|491.45|487.45|491.31|487.31|17
1610851820000|2021-01-17 02:50:20|491.46|487.46|491.7|487.7|491.72|487.72|491.46|487.46|11
1610851830000|2021-01-17 02:50:30|491.71|487.71|491.68|487.68|491.71|487.71|491.58|487.58|19
1610851840000|2021-01-17 02:50:40|491.69|487.69|491.62|487.62|491.69|487.69|491.62|487.62|11
1610851850000|2021-01-17 02:50:50|491.59|487.59|491.58|487.58|491.61|487.61|491.52|487.52|15
1610851860000|2021-01-17 02:51:00|491.57|487.57|491.42|487.42|491.57|487.57|491.35|487.35|15
1610851870000|2021-01-17 02:51:10|491.43|487.43|491.33|487.33|491.46|487.46|491.33|487.33|9
1610851880000|2021-01-17 02:51:20|491.34|487.34|491.3|487.3|491.37|487.37|491.3|487.3|12
1610851890000|2021-01-17 02:51:30|491.29|487.29|491.41|487.41|491.41|487.41|491.27|487.27|14
1610851900000|2021-01-17 02:51:40|491.4|487.4|491.45|487.45|491.45|487.45|491.4|487.4|7
1610851910000|2021-01-17 02:51:50|491.49|487.49|491.43|487.43|491.52|487.52|491.42|487.42|11
1610851920000|2021-01-17 02:52:00|491.42|487.42|491.62|487.62|491.63|487.63|491.42|487.42|18
1610851930000|2021-01-17 02:52:10|491.65|487.65|491.63|487.63|491.7|487.7|491.53|487.53|23
1610851940000|2021-01-17 02:52:20|491.66|487.66|491.48|487.48|491.74|487.74|491.48|487.48|22
1610851950000|2021-01-17 02:52:30|491.47|487.47|491.57|487.57|491.6|487.6|491.47|487.47|18
1610851960000|2021-01-17 02:52:40|491.55|487.55|491.56|487.56|491.56|487.56|491.53|487.53|9
1610851970000|2021-01-17 02:52:50|491.55|487.55|491.54|487.54|491.56|487.56|491.54|487.54|12
1610851980000|2021-01-17 02:53:00|491.53|487.53|491.53|487.53|491.53|487.53|491.53|487.53|1
1610851990000|2021-01-17 02:53:10|491.48|487.48|491.23|487.23|491.48|487.48|491.23|487.23|12
1610852000000|2021-01-17 02:53:20|491.24|487.24|490.97|486.97|491.24|487.24|490.84|486.84|24
1610852010000|2021-01-17 02:53:30|490.99|486.99|490.83|486.83|491.01|487.01|490.79|486.79|23
1610852020000|2021-01-17 02:53:40|490.82|486.82|490.54|486.54|490.85|486.85|490.5|486.5|18
1610852030000|2021-01-17 02:53:50|490.53|486.53|490.01|486.01|490.53|486.53|489.98|485.98|32
1610852040000|2021-01-17 02:54:00|490.02|486.02|490.01|486.01|490.25|486.25|489.96|485.96|29
1610852050000|2021-01-17 02:54:10|490.02|486.02|489.99|485.99|490.17|486.17|489.99|485.99|20
1610852060000|2021-01-17 02:54:20|490.02|486.02|489.67|485.67|490.08|486.08|489.6|485.6|23
1610852070000|2021-01-17 02:54:30|489.66|485.66|489.02|485.02|489.67|485.67|488.89|484.89|36
1610852080000|2021-01-17 02:54:40|489.01|485.01|489.48|485.48|489.61|485.61|488.94|484.94|37
1610852090000|2021-01-17 02:54:50|489.45|485.45|489.25|485.25|489.45|485.45|489.16|485.16|29
1610852100000|2021-01-17 02:55:00|489.24|485.24|489.7|485.7|489.7|485.7|489.22|485.22|27
1610852110000|2021-01-17 02:55:10|489.77|485.77|490.17|486.17|490.17|486.17|489.72|485.72|26
1610852120000|2021-01-17 02:55:20|490.16|486.16|490.07|486.07|490.16|486.16|489.86|485.86|27
1610852130000|2021-01-17 02:55:30|490.05|486.05|489.89|485.89|490.05|486.05|489.85|485.85|21
1610852140000|2021-01-17 02:55:40|489.88|485.88|489.92|485.92|489.97|485.97|489.76|485.76|18
1610852150000|2021-01-17 02:55:50|489.97|485.97|490.01|486.01|490.02|486.02|489.88|485.88|16
1610852160000|2021-01-17 02:56:00|490|486|489.97|485.97|490.06|486.06|489.91|485.91|20
1610852170000|2021-01-17 02:56:10|489.98|485.98|490.11|486.11|490.11|486.11|489.98|485.98|8
1610852180000|2021-01-17 02:56:20|490.1|486.1|490.69|486.69|490.7|486.7|490.08|486.08|26
1610852190000|2021-01-17 02:56:30|490.74|486.74|490.87|486.87|490.87|486.87|490.73|486.73|26
1610852200000|2021-01-17 02:56:40|490.86|486.86|490.78|486.78|490.89|486.89|490.74|486.74|16
1610852210000|2021-01-17 02:56:50|490.77|486.77|490.99|486.99|490.99|486.99|490.76|486.76|17
1610852220000|2021-01-17 02:57:00|490.97|486.97|490.96|486.96|491.07|487.07|490.89|486.89|27
1610852230000|2021-01-17 02:57:10|490.97|486.97|491.08|487.08|491.1|487.1|490.91|486.91|20
1610852240000|2021-01-17 02:57:20|491.09|487.09|491.15|487.15|491.27|487.27|491.08|487.08|19
1610852250000|2021-01-17 02:57:30|491.16|487.16|491.36|487.36|491.36|487.36|491.16|487.16|15
1610852260000|2021-01-17 02:57:40|491.34|487.34|491.34|487.34|491.34|487.34|491.27|487.27|8
1610852270000|2021-01-17 02:57:50|491.33|487.33|491.43|487.43|491.43|487.43|491.33|487.33|5
1610852280000|2021-01-17 02:58:00|491.45|487.45|491.23|487.23|491.45|487.45|491.16|487.16|21
1610852290000|2021-01-17 02:58:10|491.24|487.24|491.25|487.25|491.27|487.27|491.15|487.15|21
1610852300000|2021-01-17 02:58:20|491.26|487.26|491.29|487.29|491.31|487.31|491.26|487.26|17
1610852310000|2021-01-17 02:58:30|491.3|487.3|491.14|487.14|491.32|487.32|491.11|487.11|28
1610852320000|2021-01-17 02:58:40|491.09|487.09|491.12|487.12|491.12|487.12|491.03|487.03|16
1610852330000|2021-01-17 02:58:50|491.13|487.13|491.36|487.36|491.38|487.38|491.13|487.13|19
1610852340000|2021-01-17 02:59:00|491.34|487.34|491.38|487.38|491.39|487.39|491.29|487.29|11
1610852350000|2021-01-17 02:59:10|491.39|487.39|491.3|487.3|491.39|487.39|491.3|487.3|12
1610852360000|2021-01-17 02:59:20|491.28|487.28|491.16|487.16|491.28|487.28|491.16|487.16|13
1610852370000|2021-01-17 02:59:30|491.14|487.14|490.91|486.91|491.14|487.14|490.85|486.85|24
1610852380000|2021-01-17 02:59:40|490.89|486.89|491.05|487.05|491.11|487.11|490.88|486.88|24
1610852390000|2021-01-17 02:59:50|491.06|487.06|490.96|486.96|491.07|487.07|490.95|486.95|19
1610852400000|2021-01-17 03:00:00|490.98|486.98|490.52|486.52|490.98|486.98|490.51|486.51|22
1610852410000|2021-01-17 03:00:10|490.55|486.55|490.61|486.61|490.67|486.67|490.55|486.55|12
1610852420000|2021-01-17 03:00:20|490.57|486.57|490.31|486.31|490.57|486.57|490.19|486.19|24
1610852430000|2021-01-17 03:00:30|490.32|486.32|490.17|486.17|490.32|486.32|490.12|486.12|17
1610852440000|2021-01-17 03:00:40|490.26|486.26|489.82|485.82|490.26|486.26|489.72|485.72|25
1610852450000|2021-01-17 03:00:50|489.76|485.76|489.67|485.67|489.77|485.77|489.58|485.58|18
1610852460000|2021-01-17 03:01:00|489.66|485.66|489.58|485.58|489.68|485.68|489.55|485.55|10
1610852470000|2021-01-17 03:01:10|489.53|485.53|489.24|485.24|489.66|485.66|489.21|485.21|29
1610852480000|2021-01-17 03:01:20|489.28|485.28|489.57|485.57|489.57|485.57|489.26|485.26|21
1610852490000|2021-01-17 03:01:30|489.58|485.58|489.77|485.77|489.9|485.9|489.57|485.57|25
1610852500000|2021-01-17 03:01:40|489.76|485.76|489.9|485.9|489.9|485.9|489.76|485.76|9
1610852510000|2021-01-17 03:01:50|489.91|485.91|489.82|485.82|489.97|485.97|489.8|485.8|19
1610852520000|2021-01-17 03:02:00|489.81|485.81|489.94|485.94|489.96|485.96|489.64|485.64|22
1610852530000|2021-01-17 03:02:10|489.87|485.87|489.9|485.9|490.05|486.05|489.8|485.8|31
1610852540000|2021-01-17 03:02:20|489.89|485.89|489.84|485.84|489.89|485.89|489.81|485.81|19
1610852550000|2021-01-17 03:02:30|489.81|485.81|489.93|485.93|490.05|486.05|489.81|485.81|20
1610852560000|2021-01-17 03:02:40|489.77|485.77|490.06|486.06|490.11|486.11|489.76|485.76|18
1610852570000|2021-01-17 03:02:50|490.08|486.08|490.33|486.33|490.33|486.33|490.08|486.08|31
1610852580000|2021-01-17 03:03:00|490.32|486.32|490.38|486.38|490.56|486.56|490.32|486.32|16
1610852590000|2021-01-17 03:03:10|490.37|486.37|490.47|486.47|490.59|486.59|490.35|486.35|25
1610852600000|2021-01-17 03:03:20|490.48|486.48|490.57|486.57|490.61|486.61|490.39|486.39|26
1610852610000|2021-01-17 03:03:30|490.56|486.56|490.67|486.67|490.78|486.78|490.56|486.56|25
1610852620000|2021-01-17 03:03:40|490.7|486.7|490.64|486.64|490.8|486.8|490.48|486.48|31
1610852630000|2021-01-17 03:03:50|490.63|486.63|490.76|486.76|490.76|486.76|490.61|486.61|16
1610852640000|2021-01-17 03:04:00|490.78|486.78|490.97|486.97|491.01|487.01|490.78|486.78|19
1610852650000|2021-01-17 03:04:10|490.98|486.98|491.17|487.17|491.44|487.44|490.95|486.95|25
1610852660000|2021-01-17 03:04:20|491.18|487.18|491.1|487.1|491.25|487.25|491.1|487.1|23
1610852670000|2021-01-17 03:04:30|491.07|487.07|491.07|487.07|491.1|487.1|491.06|487.06|8
1610852680000|2021-01-17 03:04:40|491.06|487.06|490.81|486.81|491.06|487.06|490.81|486.81|20
1610852690000|2021-01-17 03:04:50|490.79|486.79|490.71|486.71|490.8|486.8|490.71|486.71|8
1610852700000|2021-01-17 03:05:00|490.72|486.72|490.88|486.88|490.88|486.88|490.69|486.69|19
1610852710000|2021-01-17 03:05:10|490.91|486.91|491.12|487.12|491.19|487.19|490.9|486.9|24
1610852720000|2021-01-17 03:05:20|491.15|487.15|491.12|487.12|491.18|487.18|491.1|487.1|18
1610852730000|2021-01-17 03:05:30|491.15|487.15|491.28|487.28|491.28|487.28|491.15|487.15|22
1610852740000|2021-01-17 03:05:40|491.29|487.29|491.27|487.27|491.29|487.29|491.25|487.25|14
1610852750000|2021-01-17 03:05:50|491.25|487.25|491.14|487.14|491.35|487.35|491.07|487.07|23
1610852760000|2021-01-17 03:06:00|491.11|487.11|491.02|487.02|491.12|487.12|490.96|486.96|20
1610852770000|2021-01-17 03:06:10|491.04|487.04|490.86|486.86|491.04|487.04|490.84|486.84|26
1610852780000|2021-01-17 03:06:20|490.88|486.88|490.95|486.95|491.05|487.05|490.87|486.87|27
1610852790000|2021-01-17 03:06:30|490.93|486.93|490.83|486.83|490.93|486.93|490.69|486.69|21
1610852800000|2021-01-17 03:06:40|490.82|486.82|490.85|486.85|490.87|486.87|490.72|486.72|20
1610852810000|2021-01-17 03:06:50|490.83|486.83|490.95|486.95|490.96|486.96|490.83|486.83|12
1610852820000|2021-01-17 03:07:00|490.96|486.96|491.01|487.01|491.03|487.03|490.96|486.96|11
1610852830000|2021-01-17 03:07:10|491.02|487.02|490.99|486.99|491.02|487.02|490.96|486.96|18
1610852840000|2021-01-17 03:07:20|490.98|486.98|491.07|487.07|491.08|487.08|490.97|486.97|15
1610852850000|2021-01-17 03:07:30|491.08|487.08|491.06|487.06|491.08|487.08|491.01|487.01|13
1610852860000|2021-01-17 03:07:40|491.07|487.07|491.16|487.16|491.17|487.17|491.06|487.06|11
1610852870000|2021-01-17 03:07:50|491.2|487.2|491.23|487.23|491.3|487.3|491.16|487.16|19
1610852880000|2021-01-17 03:08:00|491.22|487.22|491.1|487.1|491.23|487.23|491.1|487.1|20
1610852890000|2021-01-17 03:08:10|491.11|487.11|490.8|486.8|491.11|487.11|490.69|486.69|26
1610852900000|2021-01-17 03:08:20|490.79|486.79|490.68|486.68|490.8|486.8|490.67|486.67|17
1610852910000|2021-01-17 03:08:30|490.69|486.69|490.96|486.96|491.02|487.02|490.69|486.69|20
1610852920000|2021-01-17 03:08:40|490.95|486.95|490.83|486.83|490.96|486.96|490.8|486.8|17
1610852930000|2021-01-17 03:08:50|490.81|486.81|490.86|486.86|490.86|486.86|490.79|486.79|18
1610852940000|2021-01-17 03:09:00|490.85|486.85|490.91|486.91|490.94|486.94|490.85|486.85|16
1610852950000|2021-01-17 03:09:10|490.9|486.9|490.89|486.89|490.99|486.99|490.89|486.89|19
1610852960000|2021-01-17 03:09:20|490.88|486.88|490.84|486.84|490.9|486.9|490.81|486.81|16
1610852970000|2021-01-17 03:09:30|490.82|486.82|490.82|486.82|490.84|486.84|490.8|486.8|14
1610852980000|2021-01-17 03:09:40|490.87|486.87|490.73|486.73|490.88|486.88|490.73|486.73|17
1610852990000|2021-01-17 03:09:50|490.76|486.76|490.75|486.75|490.78|486.78|490.64|486.64|22
1610853000000|2021-01-17 03:10:00|490.73|486.73|490.95|486.95|490.96|486.96|490.73|486.73|17
1610853010000|2021-01-17 03:10:10|491|487|491.02|487.02|491.13|487.13|490.99|486.99|23
1610853020000|2021-01-17 03:10:20|491.03|487.03|491.04|487.04|491.05|487.05|491|487|10
1610853030000|2021-01-17 03:10:30|491.05|487.05|491.04|487.04|491.05|487.05|491.03|487.03|4
1610853040000|2021-01-17 03:10:40|491.03|487.03|491.05|487.05|491.05|487.05|491.01|487.01|6
1610853050000|2021-01-17 03:10:50|491.11|487.11|491.08|487.08|491.14|487.14|491.07|487.07|13
1610853060000|2021-01-17 03:11:00|491.07|487.07|490.77|486.77|491.07|487.07|490.73|486.73|24
1610853070000|2021-01-17 03:11:10|490.8|486.8|490.42|486.42|490.81|486.81|490.34|486.34|21
1610853080000|2021-01-17 03:11:20|490.47|486.47|490.59|486.59|490.61|486.61|490.47|486.47|24
1610853090000|2021-01-17 03:11:30|490.58|486.58|490.57|486.57|490.59|486.59|490.52|486.52|14
1610853100000|2021-01-17 03:11:40|490.55|486.55|490.23|486.23|490.56|486.56|490.23|486.23|11
1610853110000|2021-01-17 03:11:50|490.21|486.21|490.13|486.13|490.22|486.22|490.12|486.12|17
1610853120000|2021-01-17 03:12:00|490.12|486.12|490.12|486.12|490.12|486.12|490.1|486.1|7
1610853130000|2021-01-17 03:12:10|490.14|486.14|490.26|486.26|490.38|486.38|490.12|486.12|14
1610853140000|2021-01-17 03:12:20|490.28|486.28|490.23|486.23|490.3|486.3|490.23|486.23|8
1610853150000|2021-01-17 03:12:30|490.2|486.2|490.16|486.16|490.2|486.2|490.16|486.16|2
1610853170000|2021-01-17 03:12:50|490.15|486.15|490.14|486.14|490.15|486.15|490.14|486.14|2
1610853180000|2021-01-17 03:13:00|490.12|486.12|490.53|486.53|490.53|486.53|490.06|486.06|26
1610853190000|2021-01-17 03:13:10|490.55|486.55|491.39|487.39|491.39|487.39|490.55|486.55|29
1610853200000|2021-01-17 03:13:20|491.37|487.37|491.3|487.3|491.38|487.38|491.21|487.21|25
1610853210000|2021-01-17 03:13:30|491.29|487.29|491.39|487.39|491.49|487.49|491.29|487.29|24
1610853220000|2021-01-17 03:13:40|491.42|487.42|491.67|487.67|491.75|487.75|491.42|487.42|28
1610853230000|2021-01-17 03:13:50|491.68|487.68|491.75|487.75|491.76|487.76|491.68|487.68|13
1610853240000|2021-01-17 03:14:00|491.74|487.74|491.71|487.71|491.74|487.74|491.63|487.63|19
1610853250000|2021-01-17 03:14:10|491.7|487.7|491.23|487.23|491.7|487.7|491.19|487.19|26
1610853260000|2021-01-17 03:14:20|491.25|487.25|491.3|487.3|491.34|487.34|491.2|487.2|25
1610853270000|2021-01-17 03:14:30|491.34|487.34|491.57|487.57|491.6|487.6|491.31|487.31|18
1610853280000|2021-01-17 03:14:40|491.58|487.58|491.45|487.45|491.68|487.68|491.45|487.45|17
1610853290000|2021-01-17 03:14:50|491.41|487.41|491.43|487.43|491.6|487.6|491.36|487.36|22
1610853300000|2021-01-17 03:15:00|491.42|487.42|491.17|487.17|491.43|487.43|491.17|487.17|27
1610853310000|2021-01-17 03:15:10|491.16|487.16|491.37|487.37|491.46|487.46|491.16|487.16|25
1610853320000|2021-01-17 03:15:20|491.39|487.39|491.41|487.41|491.41|487.41|491.35|487.35|15
1610853330000|2021-01-17 03:15:30|491.42|487.42|491.28|487.28|491.44|487.44|491.27|487.27|17
1610853340000|2021-01-17 03:15:40|491.3|487.3|491.3|487.3|491.32|487.32|491.28|487.28|10
1610853350000|2021-01-17 03:15:50|491.28|487.28|491.03|487.03|491.31|487.31|491.03|487.03|17
1610853360000|2021-01-17 03:16:00|491.01|487.01|490.87|486.87|491.05|487.05|490.85|486.85|22
1610853370000|2021-01-17 03:16:10|490.88|486.88|490.98|486.98|490.98|486.98|490.88|486.88|13
1610853380000|2021-01-17 03:16:20|490.99|486.99|490.88|486.88|491.02|487.02|490.85|486.85|19
1610853390000|2021-01-17 03:16:30|490.94|486.94|490.99|486.99|491.07|487.07|490.87|486.87|20
1610853400000|2021-01-17 03:16:40|490.98|486.98|490.88|486.88|491|487|490.88|486.88|14
1610853410000|2021-01-17 03:16:50|490.87|486.87|490.78|486.78|490.87|486.87|490.69|486.69|19
1610853420000|2021-01-17 03:17:00|490.79|486.79|490.66|486.66|490.79|486.79|490.66|486.66|11
1610853430000|2021-01-17 03:17:10|490.69|486.69|490.69|486.69|490.72|486.72|490.66|486.66|12
1610853440000|2021-01-17 03:17:20|490.66|486.66|490.61|486.61|490.66|486.66|490.53|486.53|16
1610853450000|2021-01-17 03:17:30|490.62|486.62|490.59|486.59|490.62|486.62|490.57|486.57|5
1610853460000|2021-01-17 03:17:40|490.62|486.62|490.54|486.54|490.63|486.63|490.54|486.54|10
1610853470000|2021-01-17 03:17:50|490.53|486.53|490.33|486.33|490.54|486.54|490.33|486.33|12
1610853480000|2021-01-17 03:18:00|490.34|486.34|490.37|486.37|490.41|486.41|490.34|486.34|13
1610853490000|2021-01-17 03:18:10|490.39|486.39|490.46|486.46|490.68|486.68|490.39|486.39|30
1610853500000|2021-01-17 03:18:20|490.47|486.47|490.79|486.79|490.86|486.86|490.47|486.47|17
1610853510000|2021-01-17 03:18:30|490.87|486.87|490.64|486.64|490.87|486.87|490.63|486.63|19
1610853520000|2021-01-17 03:18:40|490.63|486.63|490.45|486.45|490.63|486.63|490.38|486.38|23
1610853530000|2021-01-17 03:18:50|490.46|486.46|490.47|486.47|490.49|486.49|490.46|486.46|10
1610853540000|2021-01-17 03:19:00|490.48|486.48|490.78|486.78|490.78|486.78|490.48|486.48|25
1610853550000|2021-01-17 03:19:10|490.83|486.83|491.34|487.34|491.34|487.34|490.83|486.83|21
1610853560000|2021-01-17 03:19:20|491.35|487.35|491.4|487.4|491.42|487.42|491.32|487.32|11
1610853570000|2021-01-17 03:19:30|491.39|487.39|491.35|487.35|491.39|487.39|491.32|487.32|21
1610853580000|2021-01-17 03:19:40|491.34|487.34|491.32|487.32|491.35|487.35|491.23|487.23|14
1610853590000|2021-01-17 03:19:50|491.31|487.31|491.34|487.34|491.36|487.36|491.31|487.31|9
1610853600000|2021-01-17 03:20:00|491.33|487.33|491.05|487.05|491.33|487.33|490.96|486.96|17
1610853610000|2021-01-17 03:20:10|491.06|487.06|491.04|487.04|491.06|487.06|490.9|486.9|21
1610853620000|2021-01-17 03:20:20|491.06|487.06|490.99|486.99|491.09|487.09|490.98|486.98|21
1610853630000|2021-01-17 03:20:30|490.98|486.98|490.79|486.79|490.98|486.98|490.71|486.71|27
1610853640000|2021-01-17 03:20:40|490.82|486.82|491.02|487.02|491.02|487.02|490.82|486.82|21
1610853650000|2021-01-17 03:20:50|491.03|487.03|491.02|487.02|491.08|487.08|491.01|487.01|18
1610853660000|2021-01-17 03:21:00|490.99|486.99|490.85|486.85|491.01|487.01|490.83|486.83|15
1610853670000|2021-01-17 03:21:10|490.8|486.8|490.79|486.79|490.8|486.8|490.68|486.68|25
1610853680000|2021-01-17 03:21:20|490.77|486.77|490.62|486.62|490.79|486.79|490.58|486.58|21
1610853690000|2021-01-17 03:21:30|490.64|486.64|490.62|486.62|490.64|486.64|490.62|486.62|7
1610853700000|2021-01-17 03:21:40|490.61|486.61|490.74|486.74|490.74|486.74|490.56|486.56|16
1610853710000|2021-01-17 03:21:50|490.73|486.73|490.71|486.71|490.88|486.88|490.71|486.71|25
1610853720000|2021-01-17 03:22:00|490.73|486.73|490.75|486.75|490.75|486.75|490.73|486.73|7
1610853730000|2021-01-17 03:22:10|490.78|486.78|490.85|486.85|491.01|487.01|490.78|486.78|25
1610853740000|2021-01-17 03:22:20|490.86|486.86|490.98|486.98|491.01|487.01|490.85|486.85|15
1610853750000|2021-01-17 03:22:30|490.99|486.99|490.78|486.78|490.99|486.99|490.76|486.76|25
1610853760000|2021-01-17 03:22:40|490.79|486.79|490.81|486.81|490.84|486.84|490.73|486.73|15
1610853770000|2021-01-17 03:22:50|490.79|486.79|490.81|486.81|490.82|486.82|490.76|486.76|21
1610853780000|2021-01-17 03:23:00|490.79|486.79|491.06|487.06|491.07|487.07|490.79|486.79|17
1610853790000|2021-01-17 03:23:10|491.03|487.03|490.98|486.98|491.08|487.08|490.98|486.98|24
1610853800000|2021-01-17 03:23:20|490.97|486.97|490.69|486.69|490.97|486.97|490.69|486.69|18
1610853810000|2021-01-17 03:23:30|490.66|486.66|490.75|486.75|490.76|486.76|490.66|486.66|12
1610853820000|2021-01-17 03:23:40|490.71|486.71|490.91|486.91|490.96|486.96|490.7|486.7|23
1610853830000|2021-01-17 03:23:50|490.89|486.89|490.88|486.88|490.91|486.91|490.87|486.87|7
1610853840000|2021-01-17 03:24:00|490.89|486.89|490.8|486.8|490.91|486.91|490.8|486.8|19
1610853850000|2021-01-17 03:24:10|490.87|486.87|491.15|487.15|491.15|487.15|490.81|486.81|22
1610853860000|2021-01-17 03:24:20|491.11|487.11|491.04|487.04|491.2|487.2|491.04|487.04|16
1610853870000|2021-01-17 03:24:30|491.02|487.02|491|487|491.03|487.03|490.97|486.97|8
1610853880000|2021-01-17 03:24:40|491.03|487.03|491.06|487.06|491.07|487.07|491.03|487.03|11
1610853890000|2021-01-17 03:24:50|491.07|487.07|491.1|487.1|491.1|487.1|491|487|16
1610853900000|2021-01-17 03:25:00|491.17|487.17|491.11|487.11|491.21|487.21|491.1|487.1|17
1610853910000|2021-01-17 03:25:10|491.1|487.1|491.01|487.01|491.1|487.1|490.99|486.99|9
1610853920000|2021-01-17 03:25:20|490.97|486.97|491.09|487.09|491.09|487.09|490.95|486.95|12
1610853930000|2021-01-17 03:25:30|491.08|487.08|491.06|487.06|491.08|487.08|491|487|14
1610853940000|2021-01-17 03:25:40|491.05|487.05|491.04|487.04|491.05|487.05|491.03|487.03|7
1610853950000|2021-01-17 03:25:50|491.06|487.06|490.86|486.86|491.06|487.06|490.86|486.86|12
1610853960000|2021-01-17 03:26:00|490.88|486.88|490.67|486.67|490.9|486.9|490.64|486.64|16
1610853970000|2021-01-17 03:26:10|490.66|486.66|490.7|486.7|490.77|486.77|490.66|486.66|18
1610853980000|2021-01-17 03:26:20|490.66|486.66|490.43|486.43|490.67|486.67|490.43|486.43|15
1610853990000|2021-01-17 03:26:30|490.41|486.41|490.27|486.27|490.41|486.41|490.26|486.26|11
1610854000000|2021-01-17 03:26:40|490.28|486.28|490.23|486.23|490.44|486.44|490.23|486.23|16
1610854010000|2021-01-17 03:26:50|490.24|486.24|490.2|486.2|490.25|486.25|490.17|486.17|21
1610854020000|2021-01-17 03:27:00|490.19|486.19|490.22|486.22|490.27|486.27|490.18|486.18|18
1610854030000|2021-01-17 03:27:10|490.21|486.21|490.27|486.27|490.27|486.27|490.2|486.2|6
1610854040000|2021-01-17 03:27:20|490.28|486.28|490.44|486.44|490.48|486.48|490.26|486.26|10
1610854050000|2021-01-17 03:27:30|490.55|486.55|490.25|486.25|490.56|486.56|490.23|486.23|22
1610854060000|2021-01-17 03:27:40|490.26|486.26|490.37|486.37|490.37|486.37|490.24|486.24|14
1610854070000|2021-01-17 03:27:50|490.36|486.36|490.59|486.59|490.61|486.61|490.36|486.36|19
1610854080000|2021-01-17 03:28:00|490.58|486.58|490.11|486.11|490.58|486.58|490.11|486.11|20
1610854090000|2021-01-17 03:28:10|490.12|486.12|490.1|486.1|490.14|486.14|490.09|486.09|18
1610854100000|2021-01-17 03:28:20|490.12|486.12|490.39|486.39|490.49|486.49|490.1|486.1|16
1610854110000|2021-01-17 03:28:30|490.38|486.38|490.34|486.34|490.39|486.39|490.31|486.31|19
1610854120000|2021-01-17 03:28:40|490.33|486.33|490.47|486.47|490.51|486.51|490.33|486.33|11
1610854130000|2021-01-17 03:28:50|490.48|486.48|490.63|486.63|490.67|486.67|490.48|486.48|18
1610854140000|2021-01-17 03:29:00|490.62|486.62|490.71|486.71|490.88|486.88|490.62|486.62|25
1610854150000|2021-01-17 03:29:10|490.67|486.67|490.69|486.69|490.7|486.7|490.65|486.65|12
1610854160000|2021-01-17 03:29:20|490.7|486.7|490.67|486.67|490.7|486.7|490.59|486.59|12
1610854170000|2021-01-17 03:29:30|490.65|486.65|490.38|486.38|490.65|486.65|490.38|486.38|14
1610854180000|2021-01-17 03:29:40|490.37|486.37|490.19|486.19|490.38|486.38|490.19|486.19|18
1610854190000|2021-01-17 03:29:50|490.2|486.2|490.22|486.22|490.24|486.24|490.19|486.19|15
1610854200000|2021-01-17 03:30:00|490.2|486.2|490|486|490.2|486.2|489.84|485.84|22
1610854210000|2021-01-17 03:30:10|489.99|485.99|490.27|486.27|490.3|486.3|489.92|485.92|22
1610854220000|2021-01-17 03:30:20|490.28|486.28|490.14|486.14|490.31|486.31|490.14|486.14|18
1610854230000|2021-01-17 03:30:30|490.15|486.15|490.21|486.21|490.21|486.21|490.14|486.14|10
1610854240000|2021-01-17 03:30:40|490.22|486.22|490.04|486.04|490.22|486.22|490.04|486.04|10
1610854250000|2021-01-17 03:30:50|490.05|486.05|490.07|486.07|490.07|486.07|489.96|485.96|13
1610854260000|2021-01-17 03:31:00|490.06|486.06|489.97|485.97|490.1|486.1|489.92|485.92|14
1610854270000|2021-01-17 03:31:10|489.93|485.93|489.79|485.79|489.93|485.93|489.76|485.76|18
1610854280000|2021-01-17 03:31:20|489.78|485.78|489.48|485.48|489.78|485.78|489.48|485.48|18
1610854290000|2021-01-17 03:31:30|489.49|485.49|489.38|485.38|489.51|485.51|489.34|485.34|33
1610854300000|2021-01-17 03:31:40|489.37|485.37|489.34|485.34|489.45|485.45|489.32|485.32|16
1610854310000|2021-01-17 03:31:50|489.33|485.33|489.28|485.28|489.33|485.33|489.23|485.23|22
1610854320000|2021-01-17 03:32:00|489.24|485.24|488.77|484.77|489.25|485.25|488.77|484.77|24
1610854330000|2021-01-17 03:32:10|488.76|484.76|488.73|484.73|488.81|484.81|488.67|484.67|24
1610854340000|2021-01-17 03:32:20|488.74|484.74|488.67|484.67|488.75|484.75|488.67|484.67|18
1610854350000|2021-01-17 03:32:30|488.59|484.59|488.14|484.14|488.62|484.62|488.13|484.13|34
1610854360000|2021-01-17 03:32:40|488.15|484.15|488.06|484.06|488.21|484.21|488.02|484.02|30
1610854370000|2021-01-17 03:32:50|488.08|484.08|488.05|484.05|488.12|484.12|488.04|484.04|16
1610854380000|2021-01-17 03:33:00|488.1|484.1|487.93|483.93|488.12|484.12|487.89|483.89|26
1610854390000|2021-01-17 03:33:10|487.92|483.92|488.24|484.24|488.26|484.26|487.89|483.89|28
1610854400000|2021-01-17 03:33:20|488.26|484.26|488.23|484.23|488.54|484.54|488.21|484.21|27
1610854410000|2021-01-17 03:33:30|488.24|484.24|488.14|484.14|488.25|484.25|488.05|484.05|29
1610854420000|2021-01-17 03:33:40|488.15|484.15|488.08|484.08|488.22|484.22|488.06|484.06|20
1610854430000|2021-01-17 03:33:50|488.07|484.07|488.18|484.18|488.18|484.18|487.98|483.98|26
1610854440000|2021-01-17 03:34:00|488.17|484.17|488.41|484.41|488.49|484.49|488.17|484.17|24
1610854450000|2021-01-17 03:34:10|488.44|484.44|488.37|484.37|488.5|484.5|488.36|484.36|27
1610854460000|2021-01-17 03:34:20|488.38|484.38|488.45|484.45|488.5|484.5|488.38|484.38|22
1610854470000|2021-01-17 03:34:30|488.44|484.44|488.28|484.28|488.45|484.45|488.28|484.28|14
1610854480000|2021-01-17 03:34:40|488.29|484.29|488.69|484.69|488.69|484.69|488.28|484.28|23
1610854490000|2021-01-17 03:34:50|488.74|484.74|488.6|484.6|488.78|484.78|488.53|484.53|27
1610854500000|2021-01-17 03:35:00|488.59|484.59|488.84|484.84|488.85|484.85|488.55|484.55|27
1610854510000|2021-01-17 03:35:10|488.9|484.9|488.55|484.55|488.92|484.92|488.52|484.52|21
1610854520000|2021-01-17 03:35:20|488.56|484.56|488.47|484.47|488.56|484.56|488.47|484.47|24
1610854530000|2021-01-17 03:35:30|488.46|484.46|488.36|484.36|488.47|484.47|488.29|484.29|20
1610854540000|2021-01-17 03:35:40|488.37|484.37|488.49|484.49|488.49|484.49|488.37|484.37|15
1610854550000|2021-01-17 03:35:50|488.48|484.48|488.81|484.81|489|485|488.46|484.46|23
1610854560000|2021-01-17 03:36:00|488.84|484.84|488.61|484.61|488.86|484.86|488.54|484.54|22
1610854570000|2021-01-17 03:36:10|488.59|484.59|488.86|484.86|488.86|484.86|488.59|484.59|22
1610854580000|2021-01-17 03:36:20|488.85|484.85|488.71|484.71|488.85|484.85|488.64|484.64|18
1610854590000|2021-01-17 03:36:30|488.69|484.69|488.45|484.45|488.69|484.69|488.36|484.36|28
1610854600000|2021-01-17 03:36:40|488.47|484.47|488.62|484.62|488.85|484.85|488.37|484.37|30
1610854610000|2021-01-17 03:36:50|488.65|484.65|488.48|484.48|488.65|484.65|488.43|484.43|26
1610854620000|2021-01-17 03:37:00|488.47|484.47|488.33|484.33|488.47|484.47|488.21|484.21|20
1610854630000|2021-01-17 03:37:10|488.37|484.37|488.46|484.46|488.47|484.47|488.33|484.33|15
1610854640000|2021-01-17 03:37:20|488.45|484.45|488.58|484.58|488.6|484.6|488.45|484.45|18
1610854650000|2021-01-17 03:37:30|488.59|484.59|488.46|484.46|488.63|484.63|488.46|484.46|17
1610854660000|2021-01-17 03:37:40|488.5|484.5|488.62|484.62|488.63|484.63|488.45|484.45|19
1610854670000|2021-01-17 03:37:50|488.64|484.64|488.75|484.75|488.75|484.75|488.62|484.62|15
1610854680000|2021-01-17 03:38:00|488.76|484.76|488.65|484.65|488.78|484.78|488.63|484.63|23
1610854690000|2021-01-17 03:38:10|488.62|484.62|488.16|484.16|488.64|484.64|488.14|484.14|30
1610854700000|2021-01-17 03:38:20|488.15|484.15|488.27|484.27|488.34|484.34|488.1|484.1|20
1610854710000|2021-01-17 03:38:30|488.26|484.26|488.22|484.22|488.26|484.26|488.01|484.01|23
1610854720000|2021-01-17 03:38:40|488.24|484.24|488.41|484.41|488.47|484.47|488.24|484.24|23
1610854730000|2021-01-17 03:38:50|488.4|484.4|488.31|484.31|488.49|484.49|488.31|484.31|20
1610854740000|2021-01-17 03:39:00|488.32|484.32|488.44|484.44|488.46|484.46|488.26|484.26|21
1610854750000|2021-01-17 03:39:10|488.43|484.43|488.67|484.67|488.67|484.67|488.43|484.43|15
1610854760000|2021-01-17 03:39:20|488.66|484.66|488.37|484.37|488.71|484.71|488.28|484.28|22
1610854770000|2021-01-17 03:39:30|488.38|484.38|488.26|484.26|488.38|484.38|488.23|484.23|27
1610854780000|2021-01-17 03:39:40|488.25|484.25|488.33|484.33|488.35|484.35|488.24|484.24|18
1610854790000|2021-01-17 03:39:50|488.36|484.36|488.36|484.36|488.38|484.38|488.31|484.31|14
1610854800000|2021-01-17 03:40:00|488.37|484.37|488.41|484.41|488.42|484.42|488.34|484.34|23
1610854810000|2021-01-17 03:40:10|488.42|484.42|488.51|484.51|488.6|484.6|488.42|484.42|24
1610854820000|2021-01-17 03:40:20|488.52|484.52|488.49|484.49|488.59|484.59|488.49|484.49|17
1610854830000|2021-01-17 03:40:30|488.48|484.48|488.31|484.31|488.56|484.56|488.3|484.3|25
1610854840000|2021-01-17 03:40:40|488.29|484.29|488.21|484.21|488.29|484.29|488.17|484.17|17
1610854850000|2021-01-17 03:40:50|488.2|484.2|488.1|484.1|488.25|484.25|488.1|484.1|16
1610854860000|2021-01-17 03:41:00|488.09|484.09|488.12|484.12|488.12|484.12|488.07|484.07|14
1610854870000|2021-01-17 03:41:10|488.13|484.13|488.22|484.22|488.28|484.28|488.13|484.13|22
1610854880000|2021-01-17 03:41:20|488.21|484.21|488.11|484.11|488.21|484.21|488.1|484.1|19
1610854890000|2021-01-17 03:41:30|488.12|484.12|488.18|484.18|488.18|484.18|488.1|484.1|9
1610854900000|2021-01-17 03:41:40|488.15|484.15|488.22|484.22|488.23|484.23|488.14|484.14|13
1610854910000|2021-01-17 03:41:50|488.23|484.23|488.27|484.27|488.27|484.27|488.23|484.23|6
1610854920000|2021-01-17 03:42:00|488.17|484.17|488.17|484.17|488.21|484.21|488.17|484.17|13
1610854930000|2021-01-17 03:42:10|488.11|484.11|488.23|484.23|488.23|484.23|488.11|484.11|15
1610854940000|2021-01-17 03:42:20|488.24|484.24|488.08|484.08|488.25|484.25|488.08|484.08|18
1610854950000|2021-01-17 03:42:30|488.09|484.09|488.15|484.15|488.16|484.16|488.09|484.09|16
1610854960000|2021-01-17 03:42:40|488.17|484.17|488.36|484.36|488.36|484.36|488.16|484.16|14
1610854970000|2021-01-17 03:42:50|488.35|484.35|488.52|484.52|488.52|484.52|488.35|484.35|8
1610854980000|2021-01-17 03:43:00|488.53|484.53|488.48|484.48|488.56|484.56|488.48|484.48|11
1610854990000|2021-01-17 03:43:10|488.45|484.45|488.73|484.73|488.74|484.74|488.42|484.42|11
1610855000000|2021-01-17 03:43:20|488.74|484.74|488.71|484.71|488.76|484.76|488.7|484.7|11
1610855010000|2021-01-17 03:43:30|488.75|484.75|488.64|484.64|488.77|484.77|488.64|484.64|11
1610855020000|2021-01-17 03:43:40|488.66|484.66|488.73|484.73|488.73|484.73|488.52|484.52|24
1610855030000|2021-01-17 03:43:50|488.74|484.74|488.93|484.93|488.96|484.96|488.74|484.74|22
1610855040000|2021-01-17 03:44:00|488.94|484.94|488.72|484.72|488.96|484.96|488.7|484.7|21
1610855050000|2021-01-17 03:44:10|488.69|484.69|488.6|484.6|488.72|484.72|488.59|484.59|23
1610855060000|2021-01-17 03:44:20|488.57|484.57|487.91|483.91|488.58|484.58|487.9|483.9|33
1610855070000|2021-01-17 03:44:30|487.92|483.92|488.13|484.13|488.15|484.15|487.85|483.85|25
1610855080000|2021-01-17 03:44:40|488.14|484.14|488.48|484.48|488.49|484.49|488.14|484.14|20
1610855090000|2021-01-17 03:44:50|488.49|484.49|488.45|484.45|488.52|484.52|488.43|484.43|20
1610855100000|2021-01-17 03:45:00|488.64|484.64|488.46|484.46|488.64|484.64|488.43|484.43|21
1610855110000|2021-01-17 03:45:10|488.47|484.47|488.76|484.76|488.8|484.8|488.47|484.47|19
1610855120000|2021-01-17 03:45:20|488.77|484.77|488.76|484.76|488.79|484.79|488.75|484.75|16
1610855130000|2021-01-17 03:45:30|488.77|484.77|489.02|485.02|489.04|485.04|488.77|484.77|32
1610855140000|2021-01-17 03:45:40|489.01|485.01|489.31|485.31|489.31|485.31|489.01|485.01|9
1610855150000|2021-01-17 03:45:50|489.32|485.32|489.47|485.47|489.47|485.47|489.3|485.3|13
1610855160000|2021-01-17 03:46:00|489.53|485.53|489.56|485.56|489.68|485.68|489.47|485.47|23
1610855170000|2021-01-17 03:46:10|489.58|485.58|489.97|485.97|489.99|485.99|489.55|485.55|30
1610855180000|2021-01-17 03:46:20|489.98|485.98|489.53|485.53|490|486|489.48|485.48|28
1610855190000|2021-01-17 03:46:30|489.54|485.54|489.58|485.58|490|486|489.52|485.52|25
1610855200000|2021-01-17 03:46:40|489.79|485.79|489.95|485.95|489.96|485.96|489.58|485.58|21
1610855210000|2021-01-17 03:46:50|489.93|485.93|490.02|486.02|490.02|486.02|489.92|485.92|11
1610855220000|2021-01-17 03:47:00|490.03|486.03|490|486|490.03|486.03|490|486|8
1610855230000|2021-01-17 03:47:10|490.01|486.01|489.64|485.64|490.01|486.01|489.56|485.56|25
1610855240000|2021-01-17 03:47:20|489.63|485.63|489.5|485.5|489.71|485.71|489.5|485.5|14
1610855250000|2021-01-17 03:47:30|489.36|485.36|489.63|485.63|489.74|485.74|489.36|485.36|19
1610855260000|2021-01-17 03:47:40|489.64|485.64|489.52|485.52|489.64|485.64|489.5|485.5|13
1610855270000|2021-01-17 03:47:50|489.49|485.49|489.48|485.48|489.52|485.52|489.48|485.48|11
1610855280000|2021-01-17 03:48:00|489.49|485.49|489.4|485.4|489.52|485.52|489.38|485.38|13
1610855290000|2021-01-17 03:48:10|489.39|485.39|489.27|485.27|489.4|485.4|489.05|485.05|24
1610855300000|2021-01-17 03:48:20|489.48|485.48|489.65|485.65|489.65|485.65|489.48|485.48|16
1610855310000|2021-01-17 03:48:30|489.66|485.66|489.36|485.36|489.72|485.72|489.36|485.36|20
1610855320000|2021-01-17 03:48:40|489.34|485.34|489.39|485.39|489.4|485.4|489.31|485.31|18
1610855330000|2021-01-17 03:48:50|489.38|485.38|489.02|485.02|489.45|485.45|489.02|485.02|20
1610855340000|2021-01-17 03:49:00|489.03|485.03|489.17|485.17|489.17|485.17|488.94|484.94|16
1610855350000|2021-01-17 03:49:10|489.16|485.16|489.52|485.52|489.52|485.52|489.13|485.13|22
1610855360000|2021-01-17 03:49:20|489.56|485.56|489.69|485.69|489.85|485.85|489.56|485.56|24
1610855370000|2021-01-17 03:49:30|489.67|485.67|489.78|485.78|489.82|485.82|489.67|485.67|25
1610855380000|2021-01-17 03:49:40|489.77|485.77|489.55|485.55|489.77|485.77|489.54|485.54|22
1610855390000|2021-01-17 03:49:50|489.54|485.54|489.65|485.65|489.65|485.65|489.52|485.52|17
1610855400000|2021-01-17 03:50:00|489.64|485.64|489.33|485.33|489.64|485.64|489.33|485.33|14
1610855410000|2021-01-17 03:50:10|489.32|485.32|489.72|485.72|489.85|485.85|489.32|485.32|23
1610855420000|2021-01-17 03:50:20|489.7|485.7|489.84|485.84|489.84|485.84|489.66|485.66|14
1610855430000|2021-01-17 03:50:30|489.82|485.82|489.86|485.86|489.93|485.93|489.78|485.78|21
1610855440000|2021-01-17 03:50:40|489.87|485.87|490.26|486.26|490.36|486.36|489.83|485.83|26
1610855450000|2021-01-17 03:50:50|490.27|486.27|490.29|486.29|490.37|486.37|490.13|486.13|28
1610855460000|2021-01-17 03:51:00|490.3|486.3|490.46|486.46|490.46|486.46|490.27|486.27|21
1610855470000|2021-01-17 03:51:10|490.47|486.47|490.52|486.52|490.71|486.71|490.44|486.44|30
1610855480000|2021-01-17 03:51:20|490.53|486.53|490.53|486.53|490.56|486.56|490.51|486.51|21
1610855490000|2021-01-17 03:51:30|490.5|486.5|490.49|486.49|490.52|486.52|490.36|486.36|30
1610855500000|2021-01-17 03:51:40|490.46|486.46|490.28|486.28|490.47|486.47|490.28|486.28|22
1610855510000|2021-01-17 03:51:50|490.27|486.27|490.23|486.23|490.34|486.34|490.22|486.22|23
1610855520000|2021-01-17 03:52:00|490.21|486.21|489.84|485.84|490.21|486.21|489.76|485.76|30
1610855530000|2021-01-17 03:52:10|489.85|485.85|489.85|485.85|489.88|485.88|489.84|485.84|16
1610855540000|2021-01-17 03:52:20|489.86|485.86|490.08|486.08|490.13|486.13|489.86|485.86|17
1610855550000|2021-01-17 03:52:30|490.1|486.1|490.24|486.24|490.27|486.27|490.08|486.08|23
1610855560000|2021-01-17 03:52:40|490.23|486.23|490.05|486.05|490.23|486.23|490.03|486.03|22
1610855570000|2021-01-17 03:52:50|490.01|486.01|490.07|486.07|490.09|486.09|490|486|23
1610855580000|2021-01-17 03:53:00|490.08|486.08|489.72|485.72|490.09|486.09|489.63|485.63|24
1610855590000|2021-01-17 03:53:10|489.77|485.77|489.58|485.58|489.8|485.8|489.57|485.57|28
1610855600000|2021-01-17 03:53:20|489.59|485.59|489.64|485.64|489.7|485.7|489.58|485.58|24
1610855610000|2021-01-17 03:53:30|489.66|485.66|489.56|485.56|489.83|485.83|489.53|485.53|26
1610855620000|2021-01-17 03:53:40|489.55|485.55|489.76|485.76|489.77|485.77|489.54|485.54|19
1610855630000|2021-01-17 03:53:50|489.86|485.86|489.94|485.94|489.98|485.98|489.86|485.86|16
1610855640000|2021-01-17 03:54:00|489.91|485.91|489.91|485.91|489.93|485.93|489.91|485.91|10
1610855650000|2021-01-17 03:54:10|489.92|485.92|489.87|485.87|489.94|485.94|489.78|485.78|14
1610855660000|2021-01-17 03:54:20|489.86|485.86|490.02|486.02|490.02|486.02|489.86|485.86|9
1610855670000|2021-01-17 03:54:30|490|486|489.99|485.99|490.01|486.01|489.98|485.98|7
1610855680000|2021-01-17 03:54:40|490|486|490.24|486.24|490.24|486.24|489.99|485.99|17
1610855690000|2021-01-17 03:54:50|490.25|486.25|490.53|486.53|490.53|486.53|490.25|486.25|8
1610855700000|2021-01-17 03:55:00|490.54|486.54|490.62|486.62|490.72|486.72|490.54|486.54|17
1610855710000|2021-01-17 03:55:10|490.61|486.61|490.21|486.21|490.64|486.64|490.21|486.21|25
1610855720000|2021-01-17 03:55:20|490.22|486.22|490.37|486.37|490.37|486.37|490.22|486.22|16
1610855730000|2021-01-17 03:55:30|490.39|486.39|490.39|486.39|490.39|486.39|490.34|486.34|20
1610855740000|2021-01-17 03:55:40|490.49|486.49|490.51|486.51|490.61|486.61|490.49|486.49|18
1610855750000|2021-01-17 03:55:50|490.53|486.53|490.52|486.52|490.53|486.53|490.51|486.51|5
1610855760000|2021-01-17 03:56:00|490.53|486.53|490.49|486.49|490.53|486.53|490.48|486.48|7
1610855770000|2021-01-17 03:56:10|490.5|486.5|490.44|486.44|490.5|486.5|490.43|486.43|9
1610855780000|2021-01-17 03:56:20|490.43|486.43|490.35|486.35|490.43|486.43|490.34|486.34|7
1610855790000|2021-01-17 03:56:30|490.34|486.34|490.2|486.2|490.34|486.34|490.18|486.18|22
1610855800000|2021-01-17 03:56:40|490.21|486.21|490.14|486.14|490.22|486.22|490.07|486.07|23
1610855810000|2021-01-17 03:56:50|490.13|486.13|490.28|486.28|490.28|486.28|490.11|486.11|17
1610855820000|2021-01-17 03:57:00|490.27|486.27|490.24|486.24|490.28|486.28|490.2|486.2|17
1610855830000|2021-01-17 03:57:10|490.25|486.25|490.28|486.28|490.28|486.28|490.24|486.24|7
1610855840000|2021-01-17 03:57:20|490.27|486.27|490.35|486.35|490.35|486.35|490.27|486.27|8
1610855850000|2021-01-17 03:57:30|490.34|486.34|490.36|486.36|490.38|486.38|490.34|486.34|8
1610855860000|2021-01-17 03:57:40|490.35|486.35|490.33|486.33|490.36|486.36|490.33|486.33|8
1610855870000|2021-01-17 03:57:50|490.31|486.31|490.41|486.41|490.43|486.43|490.3|486.3|9
1610855880000|2021-01-17 03:58:00|490.42|486.42|490.15|486.15|490.43|486.43|490.15|486.15|10
1610855890000|2021-01-17 03:58:10|490.16|486.16|489.98|485.98|490.17|486.17|489.93|485.93|14
1610855900000|2021-01-17 03:58:20|489.96|485.96|490.41|486.41|490.43|486.43|489.96|485.96|29
1610855910000|2021-01-17 03:58:30|490.42|486.42|490.42|486.42|490.43|486.43|490.37|486.37|14
1610855920000|2021-01-17 03:58:40|490.43|486.43|490.48|486.48|490.48|486.48|490.43|486.43|7
1610855930000|2021-01-17 03:58:50|490.44|486.44|490.52|486.52|490.56|486.56|490.44|486.44|18
1610855940000|2021-01-17 03:59:00|490.51|486.51|490.28|486.28|490.53|486.53|490.11|486.11|23
1610855950000|2021-01-17 03:59:10|490.29|486.29|490.34|486.34|490.38|486.38|490.15|486.15|19
1610855960000|2021-01-17 03:59:20|490.35|486.35|490.3|486.3|490.35|486.35|490.12|486.12|24
1610855970000|2021-01-17 03:59:30|490.31|486.31|490.39|486.39|490.4|486.4|490.28|486.28|29
1610855980000|2021-01-17 03:59:40|490.4|486.4|490.43|486.43|490.43|486.43|490.39|486.39|12
1610855990000|2021-01-17 03:59:50|490.45|486.45|490.03|486.03|490.45|486.45|490.03|486.03|22
1610856000000|2021-01-17 04:00:00|490.02|486.02|489.79|485.79|490.09|486.09|489.74|485.74|29
1610856010000|2021-01-17 04:00:10|489.8|485.8|489.69|485.69|489.82|485.82|489.54|485.54|27
1610856020000|2021-01-17 04:00:20|489.68|485.68|489.68|485.68|489.69|485.69|489.55|485.55|19
1610856030000|2021-01-17 04:00:30|489.66|485.66|489.79|485.79|489.84|485.84|489.63|485.63|23
1610856040000|2021-01-17 04:00:40|489.78|485.78|489.73|485.73|489.83|485.83|489.72|485.72|25
1610856050000|2021-01-17 04:00:50|489.76|485.76|489.4|485.4|489.92|485.92|489.35|485.35|25
1610856060000|2021-01-17 04:01:00|489.38|485.38|489.53|485.53|489.55|485.55|489.37|485.37|29
1610856070000|2021-01-17 04:01:10|489.52|485.52|489.35|485.35|489.53|485.53|489.3|485.3|24
1610856080000|2021-01-17 04:01:20|489.36|485.36|489.29|485.29|489.37|485.37|489.25|485.25|12
1610856090000|2021-01-17 04:01:30|489.27|485.27|489.31|485.31|489.31|485.31|489.19|485.19|24
1610856100000|2021-01-17 04:01:40|489.44|485.44|489.74|485.74|489.76|485.76|489.43|485.43|30
1610856110000|2021-01-17 04:01:50|489.75|485.75|490.15|486.15|490.18|486.18|489.73|485.73|31
1610856120000|2021-01-17 04:02:00|490.16|486.16|490.46|486.46|490.46|486.46|490.14|486.14|23
1610856130000|2021-01-17 04:02:10|490.47|486.47|490.85|486.85|490.92|486.92|490.47|486.47|26
1610856140000|2021-01-17 04:02:20|490.84|486.84|490.75|486.75|490.86|486.86|490.75|486.75|23
1610856150000|2021-01-17 04:02:30|490.78|486.78|490.86|486.86|490.88|486.88|490.72|486.72|22
1610856160000|2021-01-17 04:02:40|490.85|486.85|491.84|487.84|491.91|487.91|490.82|486.82|23
1610856170000|2021-01-17 04:02:50|491.83|487.83|491.82|487.82|491.86|487.86|491.79|487.79|18
1610856180000|2021-01-17 04:03:00|491.8|487.8|491.69|487.69|491.8|487.8|491.53|487.53|21
1610856190000|2021-01-17 04:03:10|491.68|487.68|491.69|487.69|491.7|487.7|491.56|487.56|21
1610856200000|2021-01-17 04:03:20|491.68|487.68|491.75|487.75|491.79|487.79|491.63|487.63|33
1610856210000|2021-01-17 04:03:30|491.74|487.74|491.84|487.84|491.84|487.84|491.72|487.72|18
1610856220000|2021-01-17 04:03:40|491.82|487.82|491.83|487.83|491.83|487.83|491.81|487.81|4
1610856230000|2021-01-17 04:03:50|491.82|487.82|492.51|488.51|492.51|488.51|491.82|487.82|20
1610856240000|2021-01-17 04:04:00|492.52|488.52|492.44|488.44|492.52|488.52|492.41|488.41|21
1610856250000|2021-01-17 04:04:10|492.43|488.43|492.04|488.04|492.43|488.43|492.04|488.04|22
1610856260000|2021-01-17 04:04:20|492.02|488.02|492|488|492.02|488.02|491.94|487.94|16
1610856270000|2021-01-17 04:04:30|491.98|487.98|491.91|487.91|491.98|487.98|491.85|487.85|14
1610856280000|2021-01-17 04:04:40|491.92|487.92|491.81|487.81|491.98|487.98|491.76|487.76|15
1610856290000|2021-01-17 04:04:50|491.8|487.8|491.81|487.81|491.89|487.89|491.78|487.78|24
1610856300000|2021-01-17 04:05:00|491.8|487.8|491.55|487.55|491.8|487.8|491.51|487.51|23
1610856310000|2021-01-17 04:05:10|491.54|487.54|491.54|487.54|491.54|487.54|491.26|487.26|23
1610856320000|2021-01-17 04:05:20|491.53|487.53|491.63|487.63|491.63|487.63|491.53|487.53|6
1610856330000|2021-01-17 04:05:30|491.62|487.62|491.59|487.59|491.62|487.62|491.49|487.49|13
1610856340000|2021-01-17 04:05:40|491.58|487.58|491.4|487.4|491.58|487.58|491.33|487.33|12
1610856350000|2021-01-17 04:05:50|491.39|487.39|491.45|487.45|491.46|487.46|491.37|487.37|12
1610856360000|2021-01-17 04:06:00|491.4|487.4|491.31|487.31|491.42|487.42|491.31|487.31|13
1610856370000|2021-01-17 04:06:10|491.32|487.32|491.34|487.34|491.47|487.47|491.32|487.32|15
1610856380000|2021-01-17 04:06:20|491.33|487.33|491.03|487.03|491.34|487.34|491.02|487.02|19
1610856390000|2021-01-17 04:06:30|490.99|486.99|491.26|487.26|491.26|487.26|490.99|486.99|21
1610856400000|2021-01-17 04:06:40|491.27|487.27|491.4|487.4|491.42|487.42|491.26|487.26|11
1610856410000|2021-01-17 04:06:50|491.36|487.36|491.15|487.15|491.36|487.36|491.15|487.15|11
1610856420000|2021-01-17 04:07:00|491.19|487.19|490.84|486.84|491.23|487.23|490.73|486.73|29
1610856430000|2021-01-17 04:07:10|490.86|486.86|491.16|487.16|491.16|487.16|490.84|486.84|17
1610856440000|2021-01-17 04:07:20|491.15|487.15|491.14|487.14|491.15|487.15|491.14|487.14|2
1610856450000|2021-01-17 04:07:30|491.15|487.15|491.13|487.13|491.15|487.15|491.13|487.13|2
1610856460000|2021-01-17 04:07:40|491.09|487.09|491.02|487.02|491.09|487.09|490.92|486.92|19
1610856470000|2021-01-17 04:07:50|491.01|487.01|491|487|491.07|487.07|490.96|486.96|10
1610856480000|2021-01-17 04:08:00|491.01|487.01|491.16|487.16|491.23|487.23|491.01|487.01|15
1610856490000|2021-01-17 04:08:10|491.13|487.13|491.05|487.05|491.17|487.17|491.05|487.05|13
1610856500000|2021-01-17 04:08:20|490.95|486.95|490.95|486.95|490.95|486.95|490.78|486.78|17
1610856510000|2021-01-17 04:08:30|490.96|486.96|491.23|487.23|491.27|487.27|490.96|486.96|18
1610856520000|2021-01-17 04:08:40|491.22|487.22|491.22|487.22|491.22|487.22|491.19|487.19|3
1610856530000|2021-01-17 04:08:50|491.23|487.23|491.19|487.19|491.23|487.23|491.09|487.09|13
1610856540000|2021-01-17 04:09:00|491.2|487.2|491.43|487.43|491.43|487.43|491.2|487.2|10
1610856550000|2021-01-17 04:09:10|491.42|487.42|491.71|487.71|491.71|487.71|491.21|487.21|23
1610856560000|2021-01-17 04:09:20|491.67|487.67|491.59|487.59|491.69|487.69|491.59|487.59|11
1610856570000|2021-01-17 04:09:30|491.56|487.56|491.48|487.48|491.63|487.63|491.48|487.48|10
1610856580000|2021-01-17 04:09:40|491.42|487.42|491.41|487.41|491.51|487.51|491.29|487.29|23
1610856590000|2021-01-17 04:09:50|491.38|487.38|491.41|487.41|491.41|487.41|491.38|487.38|3
1610856600000|2021-01-17 04:10:00|491.42|487.42|491.49|487.49|491.5|487.5|491.42|487.42|14
1610856610000|2021-01-17 04:10:10|491.5|487.5|491.67|487.67|491.69|487.69|491.48|487.48|10
1610856620000|2021-01-17 04:10:20|491.68|487.68|491.83|487.83|491.83|487.83|491.68|487.68|13
1610856630000|2021-01-17 04:10:30|491.82|487.82|491.8|487.8|491.91|487.91|491.7|487.7|20
1610856640000|2021-01-17 04:10:40|491.75|487.75|491.75|487.75|491.78|487.78|491.73|487.73|16
1610856650000|2021-01-17 04:10:50|491.77|487.77|491.57|487.57|491.87|487.87|491.5|487.5|24
1610856660000|2021-01-17 04:11:00|491.59|487.59|491.61|487.61|491.63|487.63|491.59|487.59|10
1610856670000|2021-01-17 04:11:10|491.57|487.57|491.56|487.56|491.6|487.6|491.56|487.56|5
1610856680000|2021-01-17 04:11:20|491.54|487.54|491.42|487.42|491.54|487.54|491.36|487.36|18
1610856690000|2021-01-17 04:11:30|491.43|487.43|491.59|487.59|491.61|487.61|491.43|487.43|10
1610856700000|2021-01-17 04:11:40|491.64|487.64|491.72|487.72|491.72|487.72|491.64|487.64|13
1610856710000|2021-01-17 04:11:50|491.71|487.71|491.55|487.55|491.72|487.72|491.55|487.55|8
1610856720000|2021-01-17 04:12:00|491.57|487.57|491.66|487.66|491.66|487.66|491.47|487.47|18
1610856730000|2021-01-17 04:12:10|491.67|487.67|491.65|487.65|491.67|487.67|491.6|487.6|8
1610856740000|2021-01-17 04:12:20|491.67|487.67|491.97|487.97|491.97|487.97|491.67|487.67|16
1610856750000|2021-01-17 04:12:30|491.98|487.98|491.87|487.87|491.98|487.98|491.87|487.87|10
1610856760000|2021-01-17 04:12:40|491.89|487.89|491.79|487.79|491.89|487.89|491.66|487.66|11
1610856770000|2021-01-17 04:12:50|491.77|487.77|491.94|487.94|491.94|487.94|491.77|487.77|9
1610856780000|2021-01-17 04:13:00|491.93|487.93|491.95|487.95|491.96|487.96|491.92|487.92|10
1610856790000|2021-01-17 04:13:10|491.94|487.94|491.84|487.84|491.94|487.94|491.84|487.84|9
1610856800000|2021-01-17 04:13:20|491.85|487.85|491.78|487.78|491.85|487.85|491.78|487.78|5
1610856810000|2021-01-17 04:13:30|491.74|487.74|491.72|487.72|491.87|487.87|491.72|487.72|19
1610856820000|2021-01-17 04:13:40|491.74|487.74|491.97|487.97|491.97|487.97|491.7|487.7|19
1610856830000|2021-01-17 04:13:50|491.98|487.98|492.02|488.02|492.02|488.02|491.98|487.98|5
1610856840000|2021-01-17 04:14:00|492.04|488.04|492.11|488.11|492.11|488.11|492|488|9
1610856850000|2021-01-17 04:14:10|492.12|488.12|492.04|488.04|492.12|488.12|491.98|487.98|18
1610856860000|2021-01-17 04:14:20|492.03|488.03|491.94|487.94|492.03|488.03|491.89|487.89|18
1610856870000|2021-01-17 04:14:30|491.92|487.92|491.74|487.74|491.93|487.93|491.73|487.73|10
1610856880000|2021-01-17 04:14:40|491.73|487.73|491.73|487.73|491.73|487.73|491.69|487.69|7
1610856890000|2021-01-17 04:14:50|491.71|487.71|491.53|487.53|491.71|487.71|491.53|487.53|7
1610856900000|2021-01-17 04:15:00|491.54|487.54|491.55|487.55|491.58|487.58|491.53|487.53|10
1610856910000|2021-01-17 04:15:10|491.5|487.5|491.32|487.32|491.5|487.5|491.26|487.26|14
1610856920000|2021-01-17 04:15:20|491.29|487.29|491.26|487.26|491.33|487.33|491.2|487.2|24
1610856930000|2021-01-17 04:15:30|491.27|487.27|491.22|487.22|491.34|487.34|491.22|487.22|15
1610856940000|2021-01-17 04:15:40|491.2|487.2|491.19|487.19|491.21|487.21|491.19|487.19|4
1610856950000|2021-01-17 04:15:50|491.2|487.2|491.22|487.22|491.23|487.23|491.18|487.18|11
1610856960000|2021-01-17 04:16:00|491.23|487.23|491.3|487.3|491.54|487.54|491.2|487.2|23
1610856970000|2021-01-17 04:16:10|491.36|487.36|491.42|487.42|491.5|487.5|491.3|487.3|19
1610856980000|2021-01-17 04:16:20|491.39|487.39|491.58|487.58|491.58|487.58|491.38|487.38|10
1610856990000|2021-01-17 04:16:30|491.54|487.54|491.59|487.59|491.6|487.6|491.54|487.54|6
1610857000000|2021-01-17 04:16:40|491.63|487.63|491.71|487.71|491.71|487.71|491.63|487.63|3
1610857010000|2021-01-17 04:16:50|491.7|487.7|491.68|487.68|491.8|487.8|491.68|487.68|14
1610857020000|2021-01-17 04:17:00|491.67|487.67|491.54|487.54|491.7|487.7|491.54|487.54|11
1610857030000|2021-01-17 04:17:10|491.46|487.46|491.3|487.3|491.5|487.5|491.29|487.29|27
1610857040000|2021-01-17 04:17:20|491.29|487.29|491.23|487.23|491.29|487.29|491.23|487.23|9
1610857050000|2021-01-17 04:17:30|491.22|487.22|490.79|486.79|491.23|487.23|490.79|486.79|22
1610857060000|2021-01-17 04:17:40|490.78|486.78|490.86|486.86|490.92|486.92|490.71|486.71|32
1610857070000|2021-01-17 04:17:50|490.84|486.84|490.88|486.88|490.92|486.92|490.82|486.82|17
1610857080000|2021-01-17 04:18:00|490.89|486.89|490.55|486.55|490.9|486.9|490.54|486.54|23
1610857090000|2021-01-17 04:18:10|490.62|486.62|490.88|486.88|490.88|486.88|490.62|486.62|26
1610857100000|2021-01-17 04:18:20|490.86|486.86|490.88|486.88|490.93|486.93|490.86|486.86|13
1610857110000|2021-01-17 04:18:30|490.89|486.89|490.85|486.85|490.89|486.89|490.67|486.67|24
1610857120000|2021-01-17 04:18:40|490.86|486.86|491|487|491.02|487.02|490.82|486.82|21
1610857130000|2021-01-17 04:18:50|490.97|486.97|490.92|486.92|490.98|486.98|490.91|486.91|12
1610857140000|2021-01-17 04:19:00|490.94|486.94|491.04|487.04|491.05|487.05|490.93|486.93|15
1610857150000|2021-01-17 04:19:10|491.06|487.06|491.5|487.5|491.58|487.58|491.06|487.06|21
1610857160000|2021-01-17 04:19:20|491.52|487.52|491.74|487.74|491.76|487.76|491.42|487.42|25
1610857170000|2021-01-17 04:19:30|491.76|487.76|491.55|487.55|491.77|487.77|491.55|487.55|19
1610857180000|2021-01-17 04:19:40|491.59|487.59|491.47|487.47|491.59|487.59|491.41|487.41|25
1610857190000|2021-01-17 04:19:50|491.48|487.48|491.49|487.49|491.49|487.49|491.46|487.46|9
1610857200000|2021-01-17 04:20:00|491.48|487.48|491.4|487.4|491.48|487.48|491.4|487.4|14
1610857210000|2021-01-17 04:20:10|491.32|487.32|491.2|487.2|491.33|487.33|491.19|487.19|15
1610857220000|2021-01-17 04:20:20|491.18|487.18|491.07|487.07|491.24|487.24|491.06|487.06|16
1610857230000|2021-01-17 04:20:30|491.08|487.08|491.08|487.08|491.09|487.09|491.06|487.06|14
1610857240000|2021-01-17 04:20:40|490.94|486.94|490.85|486.85|490.94|486.94|490.83|486.83|12
1610857250000|2021-01-17 04:20:50|490.84|486.84|490.62|486.62|490.85|486.85|490.6|486.6|31
1610857260000|2021-01-17 04:21:00|490.63|486.63|490.36|486.36|490.63|486.63|490.3|486.3|19
1610857270000|2021-01-17 04:21:10|490.37|486.37|490.49|486.49|490.53|486.53|490.34|486.34|18
1610857280000|2021-01-17 04:21:20|490.47|486.47|490.22|486.22|490.47|486.47|490.22|486.22|9
1610857290000|2021-01-17 04:21:30|490.19|486.19|489.64|485.64|490.19|486.19|489.62|485.62|21
1610857300000|2021-01-17 04:21:40|489.65|485.65|489.71|485.71|489.71|485.71|489.64|485.64|10
1610857310000|2021-01-17 04:21:50|489.72|485.72|489.53|485.53|489.72|485.72|489.53|485.53|13
1610857320000|2021-01-17 04:22:00|489.51|485.51|489.43|485.43|489.52|485.52|489.43|485.43|14
1610857330000|2021-01-17 04:22:10|489.36|485.36|489.39|485.39|489.42|485.42|489.33|485.33|21
1610857340000|2021-01-17 04:22:20|489.43|485.43|489.45|485.45|489.52|485.52|489.43|485.43|21
1610857350000|2021-01-17 04:22:30|489.43|485.43|489.08|485.08|489.43|485.43|489.07|485.07|23
1610857360000|2021-01-17 04:22:40|489.09|485.09|489.06|485.06|489.13|485.13|489.05|485.05|20
1610857370000|2021-01-17 04:22:50|489.02|485.02|489.02|485.02|489.04|485.04|488.99|484.99|13
1610857380000|2021-01-17 04:23:00|489.03|485.03|489.01|485.01|489.04|485.04|488.99|484.99|15
1610857390000|2021-01-17 04:23:10|489|485|489.03|485.03|489.03|485.03|488.95|484.95|13
1610857400000|2021-01-17 04:23:20|489.02|485.02|488.84|484.84|489.02|485.02|488.82|484.82|19
1610857410000|2021-01-17 04:23:30|488.83|484.83|488.48|484.48|488.83|484.83|488.48|484.48|21
1610857420000|2021-01-17 04:23:40|488.51|484.51|488.44|484.44|488.53|484.53|488.44|484.44|17
1610857430000|2021-01-17 04:23:50|488.45|484.45|488.2|484.2|488.45|484.45|488.2|484.2|10
1610857440000|2021-01-17 04:24:00|488.18|484.18|487.7|483.7|488.22|484.22|487.68|483.68|22
1610857450000|2021-01-17 04:24:10|487.69|483.69|487.62|483.62|487.69|483.69|487.58|483.58|19
1610857460000|2021-01-17 04:24:20|487.63|483.63|487.86|483.86|487.91|483.91|487.63|483.63|23
1610857470000|2021-01-17 04:24:30|487.83|483.83|488|484|488.08|484.08|487.8|483.8|29
1610857480000|2021-01-17 04:24:40|487.99|483.99|487.95|483.95|488.02|484.02|487.94|483.94|13
1610857490000|2021-01-17 04:24:50|487.96|483.96|487.97|483.97|488.02|484.02|487.94|483.94|16
1610857500000|2021-01-17 04:25:00|487.88|483.88|487.76|483.76|487.89|483.89|487.76|483.76|15
1610857510000|2021-01-17 04:25:10|487.77|483.77|488.32|484.32|488.32|484.32|487.77|483.77|23
1610857520000|2021-01-17 04:25:20|488.26|484.26|488.25|484.25|488.53|484.53|488.22|484.22|24
1610857530000|2021-01-17 04:25:30|488.23|484.23|488.09|484.09|488.26|484.26|487.98|483.98|30
1610857540000|2021-01-17 04:25:40|488.12|484.12|487.93|483.93|488.15|484.15|487.89|483.89|24
1610857550000|2021-01-17 04:25:50|487.96|483.96|487.97|483.97|487.98|483.98|487.83|483.83|23
1610857560000|2021-01-17 04:26:00|488|484|488.06|484.06|488.08|484.08|487.99|483.99|12
1610857570000|2021-01-17 04:26:10|488.09|484.09|488.52|484.52|488.56|484.56|488.09|484.09|19
1610857580000|2021-01-17 04:26:20|488.51|484.51|488.41|484.41|488.56|484.56|488.41|484.41|14
1610857590000|2021-01-17 04:26:30|488.34|484.34|488.26|484.26|488.38|484.38|488.26|484.26|20
1610857600000|2021-01-17 04:26:40|488.28|484.28|488.33|484.33|488.38|484.38|488.14|484.14|23
1610857610000|2021-01-17 04:26:50|488.31|484.31|488.54|484.54|488.56|484.56|488.31|484.31|18
1610857620000|2021-01-17 04:27:00|488.55|484.55|488.64|484.64|488.65|484.65|488.55|484.55|7
1610857630000|2021-01-17 04:27:10|488.63|484.63|488.8|484.8|488.84|484.84|488.63|484.63|12
1610857640000|2021-01-17 04:27:20|488.81|484.81|488.74|484.74|488.82|484.82|488.68|484.68|11
1610857650000|2021-01-17 04:27:30|488.75|484.75|488.57|484.57|488.76|484.76|488.34|484.34|32
1610857660000|2021-01-17 04:27:40|488.58|484.58|488.48|484.48|488.58|484.58|488.42|484.42|14
1610857670000|2021-01-17 04:27:50|488.49|484.49|488.48|484.48|488.5|484.5|488.47|484.47|16
1610857680000|2021-01-17 04:28:00|488.47|484.47|488.64|484.64|488.64|484.64|488.46|484.46|16
1610857690000|2021-01-17 04:28:10|488.65|484.65|488.9|484.9|489.12|485.12|488.65|484.65|22
1610857700000|2021-01-17 04:28:20|488.91|484.91|489.15|485.15|489.17|485.17|488.91|484.91|14
1610857710000|2021-01-17 04:28:30|489.17|485.17|489.02|485.02|489.17|485.17|489|485|24
1610857720000|2021-01-17 04:28:40|489.01|485.01|489|485|489.02|485.02|488.97|484.97|12
1610857730000|2021-01-17 04:28:50|488.99|484.99|488.88|484.88|489.01|485.01|488.72|484.72|24
1610857740000|2021-01-17 04:29:00|488.9|484.9|489.2|485.2|489.2|485.2|488.9|484.9|25
1610857750000|2021-01-17 04:29:10|489.25|485.25|489.56|485.56|489.73|485.73|489.25|485.25|31
1610857760000|2021-01-17 04:29:20|489.58|485.58|489.74|485.74|489.76|485.76|489.57|485.57|16
1610857770000|2021-01-17 04:29:30|489.73|485.73|489.69|485.69|489.73|485.73|489.61|485.61|17
1610857780000|2021-01-17 04:29:40|489.68|485.68|489.66|485.66|489.68|485.68|489.44|485.44|9
1610857790000|2021-01-17 04:29:50|489.65|485.65|489.57|485.57|489.76|485.76|489.5|485.5|27
1610857800000|2021-01-17 04:30:00|489.53|485.53|489.62|485.62|489.69|485.69|489.45|485.45|20
1610857810000|2021-01-17 04:30:10|489.66|485.66|489.89|485.89|490.01|486.01|489.66|485.66|21
1610857820000|2021-01-17 04:30:20|489.9|485.9|490.44|486.44|490.44|486.44|489.89|485.89|23
1610857830000|2021-01-17 04:30:30|490.45|486.45|490.31|486.31|490.45|486.45|490.31|486.31|11
1610857840000|2021-01-17 04:30:40|490.27|486.27|490.05|486.05|490.27|486.27|490.05|486.05|18
1610857850000|2021-01-17 04:30:50|490.06|486.06|490.4|486.4|490.41|486.41|490.06|486.06|15
1610857860000|2021-01-17 04:31:00|490.37|486.37|490.1|486.1|490.42|486.42|490.09|486.09|17
1610857870000|2021-01-17 04:31:10|490.11|486.11|490.43|486.43|490.43|486.43|490.11|486.11|19
1610857880000|2021-01-17 04:31:20|490.41|486.41|490.44|486.44|490.52|486.52|490.22|486.22|21
1610857890000|2021-01-17 04:31:30|490.42|486.42|490.34|486.34|490.44|486.44|490.32|486.32|20
1610857900000|2021-01-17 04:31:40|490.35|486.35|490.69|486.69|490.69|486.69|490.34|486.34|22
1610857910000|2021-01-17 04:31:50|490.68|486.68|490.36|486.36|490.71|486.71|490.35|486.35|18
1610857920000|2021-01-17 04:32:00|490.35|486.35|490.15|486.15|490.36|486.36|490.04|486.04|20
1610857930000|2021-01-17 04:32:10|490.13|486.13|490.04|486.04|490.14|486.14|490.04|486.04|8
1610857940000|2021-01-17 04:32:20|490.03|486.03|490.1|486.1|490.16|486.16|490.03|486.03|18
1610857950000|2021-01-17 04:32:30|490.08|486.08|489.98|485.98|490.25|486.25|489.98|485.98|26
1610857960000|2021-01-17 04:32:40|489.96|485.96|489.66|485.66|489.96|485.96|489.65|485.65|26
1610857970000|2021-01-17 04:32:50|489.65|485.65|489.63|485.63|489.67|485.67|489.54|485.54|19
1610857980000|2021-01-17 04:33:00|489.68|485.68|489.56|485.56|489.96|485.96|489.56|485.56|32
1610857990000|2021-01-17 04:33:10|489.59|485.59|489.67|485.67|489.67|485.67|489.54|485.54|16
1610858000000|2021-01-17 04:33:20|489.68|485.68|489.39|485.39|489.73|485.73|489.37|485.37|26
1610858010000|2021-01-17 04:33:30|489.48|485.48|489.43|485.43|489.48|485.48|489.43|485.43|21
1610858020000|2021-01-17 04:33:40|489.41|485.41|489.23|485.23|489.41|485.41|489.14|485.14|15
1610858030000|2021-01-17 04:33:50|489.22|485.22|489.02|485.02|489.22|485.22|489.02|485.02|15
1610858040000|2021-01-17 04:34:00|489.01|485.01|489.11|485.11|489.11|485.11|488.99|484.99|18
1610858050000|2021-01-17 04:34:10|489.12|485.12|489.07|485.07|489.14|485.14|489.07|485.07|15
1610858060000|2021-01-17 04:34:20|489.06|485.06|489.2|485.2|489.21|485.21|489.06|485.06|13
1610858070000|2021-01-17 04:34:30|489.21|485.21|489.22|485.22|489.26|485.26|489.21|485.21|11
1610858080000|2021-01-17 04:34:40|489.25|485.25|489.21|485.21|489.27|485.27|489.21|485.21|20
1610858090000|2021-01-17 04:34:50|489.22|485.22|488.96|484.96|489.22|485.22|488.96|484.96|19
1610858100000|2021-01-17 04:35:00|488.92|484.92|488.24|484.24|488.95|484.95|488.24|484.24|22
1610858110000|2021-01-17 04:35:10|488.26|484.26|488.21|484.21|488.31|484.31|488.18|484.18|26
1610858120000|2021-01-17 04:35:20|488.26|484.26|487.6|483.6|488.26|484.26|487.6|483.6|24
1610858130000|2021-01-17 04:35:30|487.54|483.54|487.56|483.56|487.65|483.65|487.51|483.51|31
1610858140000|2021-01-17 04:35:40|487.55|483.55|487.48|483.48|487.59|483.59|487.47|483.47|33
1610858150000|2021-01-17 04:35:50|487.47|483.47|487.42|483.42|487.51|483.51|487.39|483.39|30
1610858160000|2021-01-17 04:36:00|487.39|483.39|487.44|483.44|487.59|483.59|487.32|483.32|24
1610858170000|2021-01-17 04:36:10|487.47|483.47|487.52|483.52|487.52|483.52|487.36|483.36|23
1610858180000|2021-01-17 04:36:20|487.51|483.51|487.51|483.51|487.57|483.57|487.44|483.44|15
1610858190000|2021-01-17 04:36:30|487.5|483.5|487.41|483.41|487.5|483.5|487.41|483.41|6
1610858200000|2021-01-17 04:36:40|487.38|483.38|487.39|483.39|487.39|483.39|487.38|483.38|4
1610858210000|2021-01-17 04:36:50|487.38|483.38|487.34|483.34|487.38|483.38|487.33|483.33|5
1610858220000|2021-01-17 04:37:00|487.33|483.33|487.35|483.35|487.36|483.36|487.33|483.33|7
1610858230000|2021-01-17 04:37:10|487.33|483.33|487.33|483.33|487.34|483.34|487.33|483.33|3
1610858240000|2021-01-17 04:37:20|487.32|483.32|487.33|483.33|487.36|483.36|487.32|483.32|10
1610858250000|2021-01-17 04:37:30|487.32|483.32|487.12|483.12|487.32|483.32|486.99|482.99|20
1610858260000|2021-01-17 04:37:40|487.08|483.08|486.8|482.8|487.08|483.08|486.79|482.79|21
1610858270000|2021-01-17 04:37:50|486.79|482.79|486.86|482.86|486.89|482.89|486.74|482.74|20
1610858280000|2021-01-17 04:38:00|486.82|482.82|486.98|482.98|487.08|483.08|486.82|482.82|26
1610858290000|2021-01-17 04:38:10|486.96|482.96|486.96|482.96|486.96|482.96|486.89|482.89|21
1610858300000|2021-01-17 04:38:20|486.95|482.95|486.88|482.88|486.96|482.96|486.87|482.87|11
1610858310000|2021-01-17 04:38:30|486.85|482.85|486.88|482.88|486.89|482.89|486.84|482.84|13
1610858320000|2021-01-17 04:38:40|486.89|482.89|486.95|482.95|487.04|483.04|486.85|482.85|21
1610858330000|2021-01-17 04:38:50|486.97|482.97|487.17|483.17|487.26|483.26|486.97|482.97|25
1610858340000|2021-01-17 04:39:00|487.18|483.18|487.1|483.1|487.21|483.21|487.09|483.09|15
1610858350000|2021-01-17 04:39:10|487.07|483.07|487.2|483.2|487.21|483.21|486.83|482.83|28
1610858360000|2021-01-17 04:39:20|487.23|483.23|487.15|483.15|487.49|483.49|487.09|483.09|26
1610858370000|2021-01-17 04:39:30|487.12|483.12|487.23|483.23|487.36|483.36|487.09|483.09|20
1610858380000|2021-01-17 04:39:40|487.22|483.22|487.1|483.1|487.22|483.22|487.06|483.06|23
1610858390000|2021-01-17 04:39:50|487.08|483.08|487.01|483.01|487.08|483.08|486.98|482.98|21
1610858400000|2021-01-17 04:40:00|487|483|486.96|482.96|487|483|486.95|482.95|16
1610858410000|2021-01-17 04:40:10|487.02|483.02|486.92|482.92|487.02|483.02|486.9|482.9|21
1610858420000|2021-01-17 04:40:20|486.94|482.94|486.89|482.89|487.06|483.06|486.81|482.81|20
1610858430000|2021-01-17 04:40:30|486.88|482.88|487.08|483.08|487.21|483.21|486.88|482.88|10
1610858440000|2021-01-17 04:40:40|487.05|483.05|486.87|482.87|487.05|483.05|486.87|482.87|28
1610858450000|2021-01-17 04:40:50|486.79|482.79|486.89|482.89|486.89|482.89|486.79|482.79|26
1610858460000|2021-01-17 04:41:00|486.86|482.86|486.78|482.78|486.86|482.86|486.78|482.78|18
1610858470000|2021-01-17 04:41:10|486.77|482.77|486.81|482.81|486.81|482.81|486.74|482.74|14
1610858480000|2021-01-17 04:41:20|486.79|482.79|486.73|482.73|486.79|482.79|486.71|482.71|16
1610858490000|2021-01-17 04:41:30|486.74|482.74|486.77|482.77|486.8|482.8|486.72|482.72|21
1610858500000|2021-01-17 04:41:40|486.78|482.78|486.82|482.82|486.86|482.86|486.77|482.77|14
1610858510000|2021-01-17 04:41:50|486.83|482.83|486.93|482.93|486.93|482.93|486.83|482.83|6
1610858520000|2021-01-17 04:42:00|486.95|482.95|486.91|482.91|487.01|483.01|486.91|482.91|16
1610858530000|2021-01-17 04:42:10|486.89|482.89|486.82|482.82|486.9|482.9|486.81|482.81|17
1610858540000|2021-01-17 04:42:20|486.81|482.81|486.74|482.74|486.82|482.82|486.71|482.71|5
1610858550000|2021-01-17 04:42:30|486.72|482.72|486.66|482.66|486.72|482.72|486.65|482.65|6
1610858560000|2021-01-17 04:42:40|486.69|482.69|486.67|482.67|486.69|482.69|486.65|482.65|7
1610858570000|2021-01-17 04:42:50|486.68|482.68|486.79|482.79|486.85|482.85|486.68|482.68|24
1610858580000|2021-01-17 04:43:00|486.81|482.81|486.64|482.64|486.81|482.81|486.6|482.6|23
1610858590000|2021-01-17 04:43:10|486.66|482.66|486.74|482.74|486.75|482.75|486.66|482.66|7
1610858600000|2021-01-17 04:43:20|486.72|482.72|486.64|482.64|486.72|482.72|486.64|482.64|5
1610858610000|2021-01-17 04:43:30|486.61|482.61|486.68|482.68|486.68|482.68|486.59|482.59|13
1610858620000|2021-01-17 04:43:40|486.67|482.67|486.69|482.69|486.77|482.77|486.66|482.66|22
1610858630000|2021-01-17 04:43:50|486.68|482.68|486.74|482.74|486.75|482.75|486.65|482.65|19
1610858640000|2021-01-17 04:44:00|486.73|482.73|487.21|483.21|487.21|483.21|486.73|482.73|21
1610858650000|2021-01-17 04:44:10|487.23|483.23|487.31|483.31|487.34|483.34|487.23|483.23|15
1610858660000|2021-01-17 04:44:20|487.3|483.3|487.23|483.23|487.34|483.34|487.07|483.07|24
1610858670000|2021-01-17 04:44:30|487.24|483.24|487.23|483.23|487.24|483.24|487.2|483.2|17
1610858680000|2021-01-17 04:44:40|487.22|483.22|487.17|483.17|487.22|483.22|487.15|483.15|27
1610858690000|2021-01-17 04:44:50|487.16|483.16|486.96|482.96|487.19|483.19|486.91|482.91|24
1610858700000|2021-01-17 04:45:00|487|483|487.28|483.28|487.28|483.28|487|483|15
1610858710000|2021-01-17 04:45:10|487.29|483.29|487.41|483.41|487.41|483.41|487.26|483.26|13
1610858720000|2021-01-17 04:45:20|487.4|483.4|487.4|483.4|487.53|483.53|487.26|483.26|28
1610858730000|2021-01-17 04:45:30|487.46|483.46|487.26|483.26|487.47|483.47|487.26|483.26|21
1610858740000|2021-01-17 04:45:40|487.27|483.27|487.18|483.18|487.31|483.31|487.18|483.18|20
1610858750000|2021-01-17 04:45:50|487.19|483.19|486.97|482.97|487.19|483.19|486.96|482.96|19
1610858760000|2021-01-17 04:46:00|486.96|482.96|486.79|482.79|487.01|483.01|486.7|482.7|26
1610858770000|2021-01-17 04:46:10|486.78|482.78|486.72|482.72|486.8|482.8|486.7|482.7|19
1610858780000|2021-01-17 04:46:20|486.68|482.68|486.51|482.51|486.72|482.72|486.51|482.51|17
1610858790000|2021-01-17 04:46:30|486.55|482.55|486.67|482.67|486.67|482.67|486.54|482.54|16
1610858800000|2021-01-17 04:46:40|486.71|482.71|486.9|482.9|486.9|482.9|486.69|482.69|18
1610858810000|2021-01-17 04:46:50|486.89|482.89|486.78|482.78|486.92|482.92|486.73|482.73|25
1610858820000|2021-01-17 04:47:00|486.79|482.79|486.86|482.86|486.94|482.94|486.79|482.79|23
1610858830000|2021-01-17 04:47:10|486.85|482.85|486.7|482.7|486.9|482.9|486.66|482.66|28
1610858840000|2021-01-17 04:47:20|486.66|482.66|486.68|482.68|486.79|482.79|486.65|482.65|24
1610858850000|2021-01-17 04:47:30|486.64|482.64|486.77|482.77|486.77|482.77|486.64|482.64|22
1610858860000|2021-01-17 04:47:40|486.76|482.76|486.66|482.66|486.83|482.83|486.56|482.56|24
1610858870000|2021-01-17 04:47:50|486.62|482.62|486.32|482.32|486.65|482.65|486.18|482.18|31
1610858880000|2021-01-17 04:48:00|486.3|482.3|486.61|482.61|486.77|482.77|486.26|482.26|25
1610858890000|2021-01-17 04:48:10|486.63|482.63|486.72|482.72|486.73|482.73|486.57|482.57|6
1610858900000|2021-01-17 04:48:20|486.73|482.73|487.27|483.27|487.28|483.28|486.73|482.73|26
1610858910000|2021-01-17 04:48:30|487.28|483.28|487.18|483.18|487.28|483.28|487.05|483.05|26
1610858920000|2021-01-17 04:48:40|487.12|483.12|487.18|483.18|487.42|483.42|487.12|483.12|27
1610858930000|2021-01-17 04:48:50|487.19|483.19|487.23|483.23|487.35|483.35|487.14|483.14|28
1610858940000|2021-01-17 04:49:00|487.24|483.24|487.04|483.04|487.25|483.25|487.01|483.01|27
1610858950000|2021-01-17 04:49:10|487.03|483.03|486.75|482.75|487.04|483.04|486.73|482.73|22
1610858960000|2021-01-17 04:49:20|486.77|482.77|486.78|482.78|486.87|482.87|486.64|482.64|26
1610858970000|2021-01-17 04:49:30|486.8|482.8|487.06|483.06|487.14|483.14|486.8|482.8|34
1610858980000|2021-01-17 04:49:40|487.08|483.08|487.12|483.12|487.17|483.17|487.08|483.08|18
1610858990000|2021-01-17 04:49:50|487.11|483.11|487.1|483.1|487.14|483.14|487.03|483.03|24
1610859000000|2021-01-17 04:50:00|487.09|483.09|486.8|482.8|487.09|483.09|486.78|482.78|29
1610859010000|2021-01-17 04:50:10|486.81|482.81|486.53|482.53|486.81|482.81|486.52|482.52|33
1610859020000|2021-01-17 04:50:20|486.52|482.52|486.44|482.44|486.52|482.52|486.42|482.42|25
1610859030000|2021-01-17 04:50:30|486.43|482.43|486.3|482.3|486.46|482.46|486.28|482.28|21
1610859040000|2021-01-17 04:50:40|486.28|482.28|486.26|482.26|486.44|482.44|486.21|482.21|23
1610859050000|2021-01-17 04:50:50|486.27|482.27|486.16|482.16|486.28|482.28|486.14|482.14|22
1610859060000|2021-01-17 04:51:00|486.17|482.17|486.16|482.16|486.2|482.2|486.13|482.13|26
1610859070000|2021-01-17 04:51:10|486.14|482.14|486.06|482.06|486.17|482.17|486.06|482.06|13
1610859080000|2021-01-17 04:51:20|486.07|482.07|485.87|481.87|486.07|482.07|485.87|481.87|17
1610859090000|2021-01-17 04:51:30|485.89|481.89|485.96|481.96|486.03|482.03|485.61|481.61|24
1610859100000|2021-01-17 04:51:40|485.85|481.85|485.67|481.67|485.9|481.9|485.58|481.58|32
1610859110000|2021-01-17 04:51:50|485.65|481.65|485.86|481.86|485.9|481.9|485.65|481.65|25
1610859120000|2021-01-17 04:52:00|486.04|482.04|486.06|482.06|486.18|482.18|485.86|481.86|27
1610859130000|2021-01-17 04:52:10|486.08|482.08|485.91|481.91|486.19|482.19|485.91|481.91|29
1610859140000|2021-01-17 04:52:20|485.9|481.9|486.03|482.03|486.11|482.11|485.89|481.89|31
1610859150000|2021-01-17 04:52:30|486.04|482.04|485.87|481.87|486.04|482.04|485.84|481.84|25
1610859160000|2021-01-17 04:52:40|485.85|481.85|485.86|481.86|485.93|481.93|485.85|481.85|23
1610859170000|2021-01-17 04:52:50|485.85|481.85|485.8|481.8|485.85|481.85|485.67|481.67|16
1610859180000|2021-01-17 04:53:00|485.81|481.81|485.8|481.8|485.99|481.99|485.77|481.77|25
1610859190000|2021-01-17 04:53:10|485.81|481.81|485.71|481.71|485.91|481.91|485.71|481.71|25
1610859200000|2021-01-17 04:53:20|485.72|481.72|485.63|481.63|485.74|481.74|485.63|481.63|21
1610859210000|2021-01-17 04:53:30|485.67|481.67|485.74|481.74|485.78|481.78|485.64|481.64|17
1610859220000|2021-01-17 04:53:40|485.75|481.75|485.78|481.78|485.79|481.79|485.72|481.72|13
1610859230000|2021-01-17 04:53:50|485.76|481.76|485.77|481.77|485.85|481.85|485.74|481.74|9
1610859240000|2021-01-17 04:54:00|485.78|481.78|485.4|481.4|485.78|481.78|485.38|481.38|26
1610859250000|2021-01-17 04:54:10|485.41|481.41|485.51|481.51|485.54|481.54|485.41|481.41|17
1610859260000|2021-01-17 04:54:20|485.5|481.5|485.51|481.51|485.56|481.56|485.41|481.41|15
1610859270000|2021-01-17 04:54:30|485.52|481.52|485.47|481.47|485.52|481.52|485.43|481.43|22
1610859280000|2021-01-17 04:54:40|485.52|481.52|485.77|481.77|485.77|481.77|485.39|481.39|27
1610859290000|2021-01-17 04:54:50|485.68|481.68|486.2|482.2|486.21|482.21|485.67|481.67|22
1610859300000|2021-01-17 04:55:00|486.19|482.19|486.41|482.41|486.41|482.41|486.06|482.06|19
1610859310000|2021-01-17 04:55:10|486.44|482.44|486.58|482.58|486.62|482.62|486.41|482.41|12
1610859320000|2021-01-17 04:55:20|486.56|482.56|486.53|482.53|486.61|482.61|486.49|482.49|19
1610859330000|2021-01-17 04:55:30|486.57|482.57|486.82|482.82|486.85|482.85|486.54|482.54|16
1610859340000|2021-01-17 04:55:40|486.83|482.83|486.2|482.2|486.83|482.83|486.07|482.07|27
1610859350000|2021-01-17 04:55:50|486.18|482.18|486.45|482.45|486.46|482.46|486.18|482.18|24
1610859360000|2021-01-17 04:56:00|486.44|482.44|486.37|482.37|486.5|482.5|486.25|482.25|27
1610859370000|2021-01-17 04:56:10|486.33|482.33|486.08|482.08|486.37|482.37|486.06|482.06|26
1610859380000|2021-01-17 04:56:20|486.09|482.09|486.36|482.36|486.43|482.43|486.09|482.09|27
1610859390000|2021-01-17 04:56:30|486.39|482.39|486.39|482.39|486.46|482.46|486.35|482.35|23
1610859400000|2021-01-17 04:56:40|486.42|482.42|486.17|482.17|486.46|482.46|486.12|482.12|27
1610859410000|2021-01-17 04:56:50|486.18|482.18|486.13|482.13|486.18|482.18|486.11|482.11|12
1610859420000|2021-01-17 04:57:00|486.15|482.15|486.25|482.25|486.26|482.26|486.14|482.14|14
1610859430000|2021-01-17 04:57:10|486.23|482.23|486.73|482.73|486.74|482.74|486.2|482.2|25
1610859440000|2021-01-17 04:57:20|486.79|482.79|486.61|482.61|486.81|482.81|486.52|482.52|26
1610859450000|2021-01-17 04:57:30|486.62|482.62|486.39|482.39|486.68|482.68|486.38|482.38|17
1610859460000|2021-01-17 04:57:40|486.33|482.33|486.33|482.33|486.33|482.33|486.29|482.29|19
1610859470000|2021-01-17 04:57:50|486.34|482.34|486.49|482.49|486.58|482.58|486.34|482.34|23
1610859480000|2021-01-17 04:58:00|486.5|482.5|486.37|482.37|486.5|482.5|486.37|482.37|14
1610859490000|2021-01-17 04:58:10|486.34|482.34|486.31|482.31|486.37|482.37|486.18|482.18|28
1610859500000|2021-01-17 04:58:20|486.33|482.33|486.31|482.31|486.44|482.44|486.27|482.27|24
1610859510000|2021-01-17 04:58:30|486.28|482.28|486.18|482.18|486.31|482.31|486.16|482.16|20
1610859520000|2021-01-17 04:58:40|486.19|482.19|486.57|482.57|486.59|482.59|486.19|482.19|24
1610859530000|2021-01-17 04:58:50|486.56|482.56|486.58|482.58|486.71|482.71|486.52|482.52|19
1610859540000|2021-01-17 04:59:00|486.59|482.59|486.4|482.4|486.59|482.59|486.38|482.38|19
1610859550000|2021-01-17 04:59:10|486.39|482.39|486.36|482.36|486.4|482.4|486.36|482.36|7
1610859560000|2021-01-17 04:59:20|486.41|482.41|486.51|482.51|486.54|482.54|486.41|482.41|10
1610859570000|2021-01-17 04:59:30|486.49|482.49|486.39|482.39|486.52|482.52|486.39|482.39|16
1610859580000|2021-01-17 04:59:40|486.36|482.36|486.3|482.3|486.44|482.44|486.29|482.29|18
1610859590000|2021-01-17 04:59:50|486.29|482.29|486.3|482.3|486.3|482.3|486.28|482.28|5
1610859600000|2021-01-17 05:00:00|486.29|482.29|485.69|481.69|486.29|482.29|485.69|481.69|22
1610859610000|2021-01-17 05:00:10|485.7|481.7|485.86|481.86|485.86|481.86|485.57|481.57|16
1610859620000|2021-01-17 05:00:20|485.84|481.84|485.98|481.98|485.98|481.98|485.83|481.83|26
1610859630000|2021-01-17 05:00:30|485.97|481.97|486.11|482.11|486.11|482.11|485.96|481.96|13
1610859640000|2021-01-17 05:00:40|486.08|482.08|486.58|482.58|486.6|482.6|486.08|482.08|14
1610859650000|2021-01-17 05:00:50|486.56|482.56|486.94|482.94|486.98|482.98|486.55|482.55|20
1610859660000|2021-01-17 05:01:00|486.93|482.93|486.7|482.7|486.96|482.96|486.63|482.63|21
1610859670000|2021-01-17 05:01:10|486.69|482.69|486.72|482.72|486.72|482.72|486.69|482.69|12
1610859680000|2021-01-17 05:01:20|486.69|482.69|486.51|482.51|486.69|482.69|486.51|482.51|7
1610859690000|2021-01-17 05:01:30|486.53|482.53|486.97|482.97|487.07|483.07|486.53|482.53|24
1610859700000|2021-01-17 05:01:40|486.98|482.98|486.96|482.96|487|483|486.95|482.95|13
1610859710000|2021-01-17 05:01:50|486.95|482.95|486.56|482.56|486.97|482.97|486.56|482.56|19
1610859720000|2021-01-17 05:02:00|486.57|482.57|486.81|482.81|486.81|482.81|486.57|482.57|19
1610859730000|2021-01-17 05:02:10|486.8|482.8|486.76|482.76|486.82|482.82|486.74|482.74|17
1610859740000|2021-01-17 05:02:20|486.74|482.74|486.58|482.58|486.76|482.76|486.58|482.58|23
1610859750000|2021-01-17 05:02:30|486.49|482.49|486.38|482.38|486.49|482.49|486.38|482.38|25
1610859760000|2021-01-17 05:02:40|486.22|482.22|485.97|481.97|486.22|482.22|485.96|481.96|17
1610859770000|2021-01-17 05:02:50|485.89|481.89|485.65|481.65|485.9|481.9|485.65|481.65|24
1610859780000|2021-01-17 05:03:00|485.56|481.56|485.58|481.58|485.66|481.66|485.4|481.4|31
1610859790000|2021-01-17 05:03:10|485.57|481.57|485.75|481.75|485.77|481.77|485.56|481.56|19
1610859800000|2021-01-17 05:03:20|485.72|481.72|485.53|481.53|485.73|481.73|485.53|481.53|17
1610859810000|2021-01-17 05:03:30|485.52|481.52|485.55|481.55|485.57|481.57|485.5|481.5|15
1610859820000|2021-01-17 05:03:40|485.59|481.59|485.72|481.72|485.73|481.73|485.57|481.57|13
1610859830000|2021-01-17 05:03:50|485.71|481.71|485.63|481.63|485.71|481.71|485.54|481.54|15
1610859840000|2021-01-17 05:04:00|485.69|481.69|485.9|481.9|485.91|481.91|485.66|481.66|19
1610859850000|2021-01-17 05:04:10|485.88|481.88|485.83|481.83|485.89|481.89|485.79|481.79|24
1610859860000|2021-01-17 05:04:20|485.82|481.82|485.83|481.83|485.9|481.9|485.61|481.61|24
1610859870000|2021-01-17 05:04:30|485.9|481.9|486.08|482.08|486.08|482.08|485.88|481.88|12
1610859880000|2021-01-17 05:04:40|486.09|482.09|486.27|482.27|486.29|482.29|486.09|482.09|19
1610859890000|2021-01-17 05:04:50|486.31|482.31|486.47|482.47|486.48|482.48|486.26|482.26|23
1610859900000|2021-01-17 05:05:00|486.49|482.49|486.41|482.41|486.75|482.75|486.4|482.4|26
1610859910000|2021-01-17 05:05:10|486.42|482.42|486.36|482.36|486.54|482.54|486.36|482.36|20
1610859920000|2021-01-17 05:05:20|486.26|482.26|485.96|481.96|486.29|482.29|485.96|481.96|19
1610859930000|2021-01-17 05:05:30|485.95|481.95|485.64|481.64|485.95|481.95|485.57|481.57|25
1610859940000|2021-01-17 05:05:40|485.65|481.65|485.66|481.66|485.76|481.76|485.65|481.65|16
1610859950000|2021-01-17 05:05:50|485.68|481.68|485.88|481.88|485.94|481.94|485.65|481.65|22
1610859960000|2021-01-17 05:06:00|485.94|481.94|485.83|481.83|486.09|482.09|485.75|481.75|24
1610859970000|2021-01-17 05:06:10|485.84|481.84|485.83|481.83|485.86|481.86|485.78|481.78|17
1610859980000|2021-01-17 05:06:20|485.84|481.84|485.66|481.66|485.99|481.99|485.59|481.59|29
1610859990000|2021-01-17 05:06:30|485.71|481.71|485.73|481.73|485.79|481.79|485.58|481.58|24
1610860000000|2021-01-17 05:06:40|485.71|481.71|485.94|481.94|485.97|481.97|485.69|481.69|19
1610860010000|2021-01-17 05:06:50|485.91|481.91|485.88|481.88|486.07|482.07|485.82|481.82|20
1610860020000|2021-01-17 05:07:00|485.86|481.86|485.75|481.75|485.86|481.86|485.72|481.72|19
1610860030000|2021-01-17 05:07:10|485.72|481.72|485.72|481.72|485.84|481.84|485.72|481.72|19
1610860040000|2021-01-17 05:07:20|485.71|481.71|485.78|481.78|485.8|481.8|485.71|481.71|11
1610860050000|2021-01-17 05:07:30|485.77|481.77|485.71|481.71|485.8|481.8|485.71|481.71|17
1610860060000|2021-01-17 05:07:40|485.68|481.68|485.6|481.6|485.78|481.78|485.46|481.46|29
1610860070000|2021-01-17 05:07:50|485.59|481.59|485.56|481.56|485.78|481.78|485.56|481.56|23
1610860080000|2021-01-17 05:08:00|485.52|481.52|485.53|481.53|485.54|481.54|485.47|481.47|18
1610860090000|2021-01-17 05:08:10|485.55|481.55|485.55|481.55|485.57|481.57|485.5|481.5|21
1610860100000|2021-01-17 05:08:20|485.56|481.56|485.59|481.59|485.59|481.59|485.56|481.56|8
1610860110000|2021-01-17 05:08:30|485.6|481.6|485.66|481.66|485.66|481.66|485.54|481.54|21
1610860120000|2021-01-17 05:08:40|485.68|481.68|485.69|481.69|485.77|481.77|485.68|481.68|11
1610860130000|2021-01-17 05:08:50|485.7|481.7|485.61|481.61|485.7|481.7|485.54|481.54|20
1610860140000|2021-01-17 05:09:00|485.6|481.6|485.66|481.66|485.7|481.7|485.56|481.56|23
1610860150000|2021-01-17 05:09:10|485.67|481.67|485.79|481.79|485.81|481.81|485.66|481.66|16
1610860160000|2021-01-17 05:09:20|485.8|481.8|485.92|481.92|485.98|481.98|485.79|481.79|21
1610860170000|2021-01-17 05:09:30|485.94|481.94|485.76|481.76|485.94|481.94|485.71|481.71|17
1610860180000|2021-01-17 05:09:40|485.69|481.69|485.85|481.85|485.85|481.85|485.68|481.68|15
1610860190000|2021-01-17 05:09:50|485.88|481.88|486.25|482.25|486.25|482.25|485.88|481.88|16
1610860200000|2021-01-17 05:10:00|486.23|482.23|485.99|481.99|486.23|482.23|485.98|481.98|27
1610860210000|2021-01-17 05:10:10|486|482|485.97|481.97|486|482|485.95|481.95|18
1610860220000|2021-01-17 05:10:20|486.02|482.02|485.91|481.91|486.11|482.11|485.89|481.89|22
1610860230000|2021-01-17 05:10:30|485.92|481.92|485.88|481.88|485.93|481.93|485.88|481.88|15
1610860240000|2021-01-17 05:10:40|485.87|481.87|485.85|481.85|485.91|481.91|485.78|481.78|25
1610860250000|2021-01-17 05:10:50|485.84|481.84|485.77|481.77|485.88|481.88|485.76|481.76|19
1610860260000|2021-01-17 05:11:00|485.76|481.76|485.46|481.46|485.76|481.76|485.42|481.42|18
1610860270000|2021-01-17 05:11:10|485.45|481.45|485.53|481.53|485.53|481.53|485.42|481.42|14
1610860280000|2021-01-17 05:11:20|485.54|481.54|485.57|481.57|485.57|481.57|485.48|481.48|16
1610860290000|2021-01-17 05:11:30|485.56|481.56|485.52|481.52|485.57|481.57|485.49|481.49|14
1610860300000|2021-01-17 05:11:40|485.53|481.53|485.64|481.64|485.67|481.67|485.53|481.53|17
1610860310000|2021-01-17 05:11:50|485.63|481.63|485.7|481.7|485.72|481.72|485.63|481.63|14
1610860320000|2021-01-17 05:12:00|485.69|481.69|485.33|481.33|485.69|481.69|485.27|481.27|23
1610860330000|2021-01-17 05:12:10|485.32|481.32|485.37|481.37|485.38|481.38|485.3|481.3|21
1610860340000|2021-01-17 05:12:20|485.4|481.4|485.26|481.26|485.41|481.41|485.17|481.17|27
1610860350000|2021-01-17 05:12:30|485.27|481.27|485.46|481.46|485.46|481.46|485.27|481.27|18
1610860360000|2021-01-17 05:12:40|485.47|481.47|485.66|481.66|485.66|481.66|485.47|481.47|28
1610860370000|2021-01-17 05:12:50|485.67|481.67|485.53|481.53|485.73|481.73|485.49|481.49|31
1610860380000|2021-01-17 05:13:00|485.52|481.52|485.49|481.49|485.55|481.55|485.42|481.42|30
1610860390000|2021-01-17 05:13:10|485.48|481.48|485.54|481.54|485.55|481.55|485.48|481.48|21
1610860400000|2021-01-17 05:13:20|485.56|481.56|485.66|481.66|485.74|481.74|485.5|481.5|24
1610860410000|2021-01-17 05:13:30|485.58|481.58|485.53|481.53|485.58|481.58|485.49|481.49|26
1610860420000|2021-01-17 05:13:40|485.55|481.55|485.55|481.55|485.61|481.61|485.54|481.54|18
1610860430000|2021-01-17 05:13:50|485.57|481.57|485.36|481.36|485.6|481.6|485.36|481.36|19
1610860440000|2021-01-17 05:14:00|485.32|481.32|485.42|481.42|485.43|481.43|485.32|481.32|12
1610860450000|2021-01-17 05:14:10|485.43|481.43|485.66|481.66|485.71|481.71|485.4|481.4|22
1610860460000|2021-01-17 05:14:20|485.7|481.7|486.02|482.02|486.1|482.1|485.69|481.69|27
1610860470000|2021-01-17 05:14:30|486.01|482.01|486.07|482.07|486.22|482.22|486.01|482.01|24
1610860480000|2021-01-17 05:14:40|486.09|482.09|486.06|482.06|486.1|482.1|485.99|481.99|27
1610860490000|2021-01-17 05:14:50|486.04|482.04|486.45|482.45|486.46|482.46|486.04|482.04|21
1610860500000|2021-01-17 05:15:00|486.44|482.44|486.12|482.12|486.53|482.53|486.12|482.12|26
1610860510000|2021-01-17 05:15:10|486.01|482.01|485.75|481.75|486.05|482.05|485.69|481.69|24
1610860520000|2021-01-17 05:15:20|485.74|481.74|485.72|481.72|485.74|481.74|485.66|481.66|17
1610860530000|2021-01-17 05:15:30|485.76|481.76|485.75|481.75|485.79|481.79|485.74|481.74|12
1610860540000|2021-01-17 05:15:40|485.76|481.76|485.17|481.17|485.77|481.77|485.17|481.17|25
1610860550000|2021-01-17 05:15:50|485.15|481.15|485.24|481.24|485.26|481.26|485.15|481.15|19
1610860560000|2021-01-17 05:16:00|485.23|481.23|485.15|481.15|485.24|481.24|485.15|481.15|14
1610860570000|2021-01-17 05:16:10|485.05|481.05|484.92|480.92|485.05|481.05|484.85|480.85|17
1610860580000|2021-01-17 05:16:20|484.93|480.93|485.04|481.04|485.04|481.04|484.92|480.92|17
1610860590000|2021-01-17 05:16:30|485.09|481.09|484.98|480.98|485.12|481.12|484.95|480.95|29
1610860600000|2021-01-17 05:16:40|484.97|480.97|485.24|481.24|485.24|481.24|484.91|480.91|22
1610860610000|2021-01-17 05:16:50|485.27|481.27|485.47|481.47|485.61|481.61|485.27|481.27|23
1610860620000|2021-01-17 05:17:00|485.45|481.45|484.99|480.99|485.45|481.45|484.99|480.99|24
1610860630000|2021-01-17 05:17:10|484.96|480.96|484.94|480.94|485.01|481.01|484.91|480.91|16
1610860640000|2021-01-17 05:17:20|484.93|480.93|484.93|480.93|484.96|480.96|484.93|480.93|8
1610860650000|2021-01-17 05:17:30|484.92|480.92|484.87|480.87|484.92|480.92|484.87|480.87|9
1610860660000|2021-01-17 05:17:40|484.86|480.86|484.84|480.84|484.88|480.88|484.84|480.84|12
1610860670000|2021-01-17 05:17:50|484.71|480.71|484.15|480.15|484.71|480.71|484.15|480.15|19
1610860680000|2021-01-17 05:18:00|484.14|480.14|483.96|479.96|484.16|480.16|483.88|479.88|15
1610860690000|2021-01-17 05:18:10|483.91|479.91|483.96|479.96|484|480|483.87|479.87|23
1610860700000|2021-01-17 05:18:20|483.92|479.92|483.45|479.45|483.92|479.92|483.44|479.44|19
1610860710000|2021-01-17 05:18:30|483.46|479.46|483.32|479.32|483.58|479.58|483.15|479.15|28
1610860720000|2021-01-17 05:18:40|483.31|479.31|483.33|479.33|483.37|479.37|483.21|479.21|15
1610860730000|2021-01-17 05:18:50|483.31|479.31|483.16|479.16|483.32|479.32|483.16|479.16|13
1610860740000|2021-01-17 05:19:00|483.15|479.15|483.13|479.13|483.3|479.3|483.06|479.06|28
1610860750000|2021-01-17 05:19:10|483.12|479.12|483.18|479.18|483.35|479.35|483.1|479.1|28
1610860760000|2021-01-17 05:19:20|483.11|479.11|483.18|479.18|483.23|479.23|483.11|479.11|27
1610860770000|2021-01-17 05:19:30|483.17|479.17|483.03|479.03|483.18|479.18|483.03|479.03|21
1610860780000|2021-01-17 05:19:40|483|479|482.7|478.7|483|479|482.7|478.7|16
1610860790000|2021-01-17 05:19:50|482.72|478.72|482.67|478.67|482.73|478.73|482.54|478.54|28
1610860800000|2021-01-17 05:20:00|482.62|478.62|482.64|478.64|482.8|478.8|482.59|478.59|29
1610860810000|2021-01-17 05:20:10|482.6|478.6|482.3|478.3|482.61|478.61|482.3|478.3|21
1610860820000|2021-01-17 05:20:20|482.26|478.26|481.47|477.47|482.26|478.26|481.47|477.47|21
1610860830000|2021-01-17 05:20:30|481.32|477.32|480.49|476.49|481.32|477.32|480.48|476.48|30
1610860840000|2021-01-17 05:20:40|480.46|476.46|480.8|476.8|480.84|476.84|480.45|476.45|25
1610860850000|2021-01-17 05:20:50|480.86|476.86|480.64|476.64|480.87|476.87|480.64|476.64|19
1610860860000|2021-01-17 05:21:00|480.65|476.65|480.53|476.53|480.65|476.65|480.3|476.3|28
1610860870000|2021-01-17 05:21:10|480.57|476.57|480.31|476.31|480.69|476.69|480.31|476.31|25
1610860880000|2021-01-17 05:21:20|480.34|476.34|480.49|476.49|480.5|476.5|480.32|476.32|32
1610860890000|2021-01-17 05:21:30|480.57|476.57|480.57|476.57|480.6|476.6|480.5|476.5|27
1610860900000|2021-01-17 05:21:40|480.58|476.58|480.29|476.29|480.6|476.6|480.28|476.28|24
1610860910000|2021-01-17 05:21:50|480.21|476.21|480.44|476.44|480.44|476.44|480.09|476.09|22
1610860920000|2021-01-17 05:22:00|480.43|476.43|480.08|476.08|480.44|476.44|480.08|476.08|28
1610860930000|2021-01-17 05:22:10|480.06|476.06|480.11|476.11|480.13|476.13|479.93|475.93|30
1610860940000|2021-01-17 05:22:20|480.09|476.09|480.24|476.24|480.27|476.27|480.06|476.06|22
1610860950000|2021-01-17 05:22:30|480.25|476.25|480.46|476.46|480.51|476.51|480.22|476.22|18
1610860960000|2021-01-17 05:22:40|480.48|476.48|480.38|476.38|480.48|476.48|480.32|476.32|19
1610860970000|2021-01-17 05:22:50|480.35|476.35|481.06|477.06|481.08|477.08|480.35|476.35|25
1610860980000|2021-01-17 05:23:00|481.04|477.04|480.76|476.76|481.04|477.04|480.75|476.75|24
1610860990000|2021-01-17 05:23:10|480.75|476.75|480.67|476.67|480.86|476.86|480.63|476.63|20
1610861000000|2021-01-17 05:23:20|480.65|476.65|480.7|476.7|480.7|476.7|480.63|476.63|14
1610861010000|2021-01-17 05:23:30|480.69|476.69|480.77|476.77|480.8|476.8|480.68|476.68|26
1610861020000|2021-01-17 05:23:40|480.76|476.76|480.79|476.79|480.82|476.82|480.72|476.72|23
1610861030000|2021-01-17 05:23:50|480.78|476.78|480.94|476.94|480.95|476.95|480.78|476.78|24
1610861040000|2021-01-17 05:24:00|480.95|476.95|480.69|476.69|480.95|476.95|480.69|476.69|18
1610861050000|2021-01-17 05:24:10|480.67|476.67|480.66|476.66|480.68|476.68|480.64|476.64|15
1610861060000|2021-01-17 05:24:20|480.71|476.71|480.84|476.84|480.84|476.84|480.69|476.69|28
1610861070000|2021-01-17 05:24:30|480.81|476.81|480.99|476.99|481.01|477.01|480.81|476.81|18
1610861080000|2021-01-17 05:24:40|481|477|481.02|477.02|481.03|477.03|480.96|476.96|14
1610861090000|2021-01-17 05:24:50|481.01|477.01|481.05|477.05|481.05|477.05|480.94|476.94|14
1610861100000|2021-01-17 05:25:00|481.07|477.07|481.53|477.53|481.64|477.64|481.06|477.06|23
1610861110000|2021-01-17 05:25:10|481.51|477.51|481.82|477.82|481.84|477.84|481.45|477.45|22
1610861120000|2021-01-17 05:25:20|481.83|477.83|481.83|477.83|481.85|477.85|481.82|477.82|11
1610861130000|2021-01-17 05:25:30|481.84|477.84|482.09|478.09|482.17|478.17|481.83|477.83|30
1610861140000|2021-01-17 05:25:40|482.08|478.08|482.16|478.16|482.21|478.21|482.08|478.08|14
1610861150000|2021-01-17 05:25:50|482.2|478.2|482.31|478.31|482.46|478.46|482.19|478.19|26
1610861160000|2021-01-17 05:26:00|482.26|478.26|482.04|478.04|482.26|478.26|481.96|477.96|22
1610861170000|2021-01-17 05:26:10|482.05|478.05|481.87|477.87|482.08|478.08|481.86|477.86|16
1610861180000|2021-01-17 05:26:20|481.86|477.86|482.01|478.01|482.02|478.02|481.69|477.69|22
1610861190000|2021-01-17 05:26:30|482.02|478.02|481.62|477.62|482.02|478.02|481.61|477.61|26
1610861200000|2021-01-17 05:26:40|481.58|477.58|481.74|477.74|481.74|477.74|481.53|477.53|23
1610861210000|2021-01-17 05:26:50|481.75|477.75|481.99|477.99|482.02|478.02|481.75|477.75|15
1610861220000|2021-01-17 05:27:00|482|478|482.13|478.13|482.23|478.23|481.98|477.98|18
1610861230000|2021-01-17 05:27:10|482.1|478.1|481.88|477.88|482.1|478.1|481.78|477.78|23
1610861240000|2021-01-17 05:27:20|481.87|477.87|481.55|477.55|481.87|477.87|481.49|477.49|26
1610861250000|2021-01-17 05:27:30|481.57|477.57|481.18|477.18|481.57|477.57|481.14|477.14|25
1610861260000|2021-01-17 05:27:40|481.34|477.34|481.6|477.6|481.61|477.61|481.34|477.34|19
1610861270000|2021-01-17 05:27:50|481.58|477.58|482.2|478.2|482.2|478.2|481.58|477.58|26
1610861280000|2021-01-17 05:28:00|482.21|478.21|482.06|478.06|482.21|478.21|481.99|477.99|24
1610861290000|2021-01-17 05:28:10|482.02|478.02|482.09|478.09|482.23|478.23|482.01|478.01|21
1610861300000|2021-01-17 05:28:20|482.08|478.08|481.69|477.69|482.09|478.09|481.69|477.69|27
1610861310000|2021-01-17 05:28:30|481.72|477.72|481.94|477.94|481.95|477.95|481.69|477.69|17
1610861320000|2021-01-17 05:28:40|481.93|477.93|482.12|478.12|482.12|478.12|481.89|477.89|19
1610861330000|2021-01-17 05:28:50|482.03|478.03|481.91|477.91|482.13|478.13|481.91|477.91|17
1610861340000|2021-01-17 05:29:00|481.94|477.94|481.93|477.93|481.94|477.94|481.91|477.91|7
1610861350000|2021-01-17 05:29:10|481.94|477.94|482.21|478.21|482.21|478.21|481.92|477.92|16
1610861360000|2021-01-17 05:29:20|482.12|478.12|482.08|478.08|482.17|478.17|482.07|478.07|20
1610861370000|2021-01-17 05:29:30|482.03|478.03|481.76|477.76|482.06|478.06|481.76|477.76|18
1610861380000|2021-01-17 05:29:40|481.7|477.7|481.61|477.61|481.7|477.7|481.45|477.45|26
1610861390000|2021-01-17 05:29:50|481.62|477.62|481.85|477.85|481.85|477.85|481.62|477.62|21
1610861400000|2021-01-17 05:30:00|481.87|477.87|481.46|477.46|481.87|477.87|481.4|477.4|24
1610861410000|2021-01-17 05:30:10|481.43|477.43|481.06|477.06|481.43|477.43|481.06|477.06|21
1610861420000|2021-01-17 05:30:20|481.09|477.09|480.91|476.91|481.09|477.09|480.89|476.89|21
1610861430000|2021-01-17 05:30:30|480.88|476.88|480.7|476.7|480.95|476.95|480.69|476.69|23
1610861440000|2021-01-17 05:30:40|480.69|476.69|480.67|476.67|480.72|476.72|480.56|476.56|25
1610861450000|2021-01-17 05:30:50|480.63|476.63|480.76|476.76|480.85|476.85|480.51|476.51|23
1610861460000|2021-01-17 05:31:00|480.78|476.78|480.7|476.7|480.81|476.81|480.67|476.67|15
1610861470000|2021-01-17 05:31:10|480.66|476.66|480.87|476.87|480.92|476.92|480.62|476.62|30
1610861480000|2021-01-17 05:31:20|480.9|476.9|481.3|477.3|481.31|477.31|480.89|476.89|26
1610861490000|2021-01-17 05:31:30|481.33|477.33|481.72|477.72|481.72|477.72|481.32|477.32|27
1610861500000|2021-01-17 05:31:40|481.77|477.77|481.89|477.89|481.89|477.89|481.77|477.77|14
1610861510000|2021-01-17 05:31:50|481.9|477.9|481.92|477.92|482.13|478.13|481.75|477.75|18
1610861520000|2021-01-17 05:32:00|481.96|477.96|482.49|478.49|482.53|478.53|481.96|477.96|23
1610861530000|2021-01-17 05:32:10|482.51|478.51|482.42|478.42|482.51|478.51|482.2|478.2|32
1610861540000|2021-01-17 05:32:20|482.38|478.38|482.93|478.93|482.93|478.93|482.38|478.38|14
1610861550000|2021-01-17 05:32:30|483|479|483.39|479.39|483.52|479.52|483|479|33
1610861560000|2021-01-17 05:32:40|483.41|479.41|482.94|478.94|483.41|479.41|482.94|478.94|27
1610861570000|2021-01-17 05:32:50|482.92|478.92|482.67|478.67|482.92|478.92|482.38|478.38|32
1610861580000|2021-01-17 05:33:00|482.71|478.71|482.7|478.7|482.95|478.95|482.66|478.66|27
1610861590000|2021-01-17 05:33:10|482.69|478.69|482.61|478.61|482.73|478.73|482.59|478.59|26
1610861600000|2021-01-17 05:33:20|482.62|478.62|482.39|478.39|482.65|478.65|482.38|478.38|27
1610861610000|2021-01-17 05:33:30|482.43|478.43|482.37|478.37|482.48|478.48|482.37|478.37|16
1610861620000|2021-01-17 05:33:40|482.38|478.38|482.48|478.48|482.55|478.55|482.38|478.38|20
1610861630000|2021-01-17 05:33:50|482.47|478.47|482.39|478.39|482.47|478.47|482.38|478.38|14
1610861640000|2021-01-17 05:34:00|482.38|478.38|482.05|478.05|482.38|478.38|482.05|478.05|32
1610861650000|2021-01-17 05:34:10|482.01|478.01|481.83|477.83|482.03|478.03|481.75|477.75|26
1610861660000|2021-01-17 05:34:20|481.84|477.84|481.93|477.93|481.94|477.94|481.83|477.83|13
1610861670000|2021-01-17 05:34:30|481.89|477.89|481.26|477.26|481.89|477.89|481.22|477.22|29
1610861680000|2021-01-17 05:34:40|481.22|477.22|481.21|477.21|481.29|477.29|481.19|477.19|26
1610861690000|2021-01-17 05:34:50|481.2|477.2|481.04|477.04|481.2|477.2|480.91|476.91|26
1610861700000|2021-01-17 05:35:00|481.1|477.1|480.9|476.9|481.11|477.11|480.9|476.9|19
1610861710000|2021-01-17 05:35:10|480.88|476.88|480.76|476.76|481.22|477.22|480.76|476.76|24
1610861720000|2021-01-17 05:35:20|480.75|476.75|480.58|476.58|480.84|476.84|480.56|476.56|20
1610861730000|2021-01-17 05:35:30|480.59|476.59|480.66|476.66|481.09|477.09|480.59|476.59|16
1610861740000|2021-01-17 05:35:40|480.69|476.69|480.39|476.39|480.69|476.69|480.3|476.3|25
1610861750000|2021-01-17 05:35:50|480.37|476.37|480|476|480.37|476.37|480|476|19
1610861760000|2021-01-17 05:36:00|479.94|475.94|479.79|475.79|479.98|475.98|479.78|475.78|20
1610861770000|2021-01-17 05:36:10|479.78|475.78|479.85|475.85|479.91|475.91|479.78|475.78|21
1610861780000|2021-01-17 05:36:20|479.84|475.84|479.2|475.2|479.84|475.84|479.2|475.2|27
1610861790000|2021-01-17 05:36:30|479.22|475.22|479.25|475.25|479.34|475.34|479.2|475.2|27
1610861800000|2021-01-17 05:36:40|479.22|475.22|479.19|475.19|479.26|475.26|479.18|475.18|21
1610861810000|2021-01-17 05:36:50|479.2|475.2|479.43|475.43|479.47|475.47|479.16|475.16|31
1610861820000|2021-01-17 05:37:00|479.48|475.48|479.88|475.88|480.01|476.01|479.48|475.48|37
1610861830000|2021-01-17 05:37:10|479.94|475.94|480.31|476.31|480.31|476.31|479.89|475.89|25
1610861840000|2021-01-17 05:37:20|480.53|476.53|480.95|476.95|480.97|476.97|480.48|476.48|25
1610861850000|2021-01-17 05:37:30|481.15|477.15|481.3|477.3|481.3|477.3|481.03|477.03|25
1610861860000|2021-01-17 05:37:40|481.17|477.17|481.65|477.65|481.86|477.86|481.17|477.17|25
1610861870000|2021-01-17 05:37:50|481.77|477.77|481.92|477.92|481.93|477.93|481.75|477.75|31
1610861880000|2021-01-17 05:38:00|481.93|477.93|481.86|477.86|482.09|478.09|481.86|477.86|27
1610861890000|2021-01-17 05:38:10|482|478|482.12|478.12|482.34|478.34|481.97|477.97|24
1610861900000|2021-01-17 05:38:20|482.11|478.11|483.04|479.04|483.05|479.05|482.11|478.11|23
1610861910000|2021-01-17 05:38:30|483|479|483.23|479.23|483.23|479.23|482.8|478.8|31
1610861920000|2021-01-17 05:38:40|483.16|479.16|483.53|479.53|483.53|479.53|483.13|479.13|26
1610861930000|2021-01-17 05:38:50|483.5|479.5|483.67|479.67|483.72|479.72|483.5|479.5|22
1610861940000|2021-01-17 05:39:00|483.61|479.61|483.86|479.86|483.96|479.96|483.61|479.61|38
1610861950000|2021-01-17 05:39:10|483.88|479.88|484.01|480.01|484.05|480.05|483.87|479.87|30
1610861960000|2021-01-17 05:39:20|484.03|480.03|483.71|479.71|484.03|480.03|483.66|479.66|29
1610861970000|2021-01-17 05:39:30|483.7|479.7|483.64|479.64|483.7|479.7|483.62|479.62|22
1610861980000|2021-01-17 05:39:40|483.66|479.66|483.94|479.94|483.95|479.95|483.65|479.65|25
1610861990000|2021-01-17 05:39:50|483.93|479.93|483.73|479.73|484.04|480.04|483.73|479.73|29
1610862000000|2021-01-17 05:40:00|483.74|479.74|483.9|479.9|483.9|479.9|483.72|479.72|18
1610862010000|2021-01-17 05:40:10|483.89|479.89|483.73|479.73|484.04|480.04|483.73|479.73|22
1610862020000|2021-01-17 05:40:20|483.74|479.74|483.79|479.79|483.92|479.92|483.73|479.73|20
1610862030000|2021-01-17 05:40:30|483.77|479.77|483.84|479.84|483.87|479.87|483.77|479.77|11
1610862040000|2021-01-17 05:40:40|483.83|479.83|483.83|479.83|483.85|479.85|483.81|479.81|18
1610862050000|2021-01-17 05:40:50|483.82|479.82|483.71|479.71|483.84|479.84|483.68|479.68|29
1610862060000|2021-01-17 05:41:00|483.7|479.7|483.58|479.58|483.73|479.73|483.58|479.58|23
1610862070000|2021-01-17 05:41:10|483.56|479.56|483.06|479.06|483.62|479.62|483.06|479.06|23
1610862080000|2021-01-17 05:41:20|483.07|479.07|483.12|479.12|483.14|479.14|483.02|479.02|19
1610862090000|2021-01-17 05:41:30|483.17|479.17|482.97|478.97|483.17|479.17|482.95|478.95|19
1610862100000|2021-01-17 05:41:40|482.99|478.99|482.99|478.99|483.03|479.03|482.92|478.92|26
1610862110000|2021-01-17 05:41:50|482.97|478.97|482.98|478.98|483.03|479.03|482.97|478.97|20
1610862120000|2021-01-17 05:42:00|482.97|478.97|483|479|483.03|479.03|482.95|478.95|14
1610862130000|2021-01-17 05:42:10|483.01|479.01|482.86|478.86|483.01|479.01|482.85|478.85|26
1610862140000|2021-01-17 05:42:20|482.9|478.9|482.41|478.41|482.92|478.92|482.41|478.41|29
1610862150000|2021-01-17 05:42:30|482.4|478.4|482.21|478.21|482.4|478.4|482.21|478.21|18
1610862160000|2021-01-17 05:42:40|482.23|478.23|482.18|478.18|482.26|478.26|482.16|478.16|23
1610862170000|2021-01-17 05:42:50|482.13|478.13|482.03|478.03|482.22|478.22|482|478|29
1610862180000|2021-01-17 05:43:00|481.97|477.97|481.29|477.29|481.97|477.97|481.29|477.29|16
1610862190000|2021-01-17 05:43:10|481.32|477.32|481.47|477.47|481.47|477.47|481.11|477.11|26
1610862200000|2021-01-17 05:43:20|481.54|477.54|481.27|477.27|481.59|477.59|481.21|477.21|18
1610862210000|2021-01-17 05:43:30|481.26|477.26|481.08|477.08|481.27|477.27|481.08|477.08|9
1610862220000|2021-01-17 05:43:40|481.09|477.09|480.95|476.95|481.09|477.09|480.95|476.95|16
1610862230000|2021-01-17 05:43:50|480.93|476.93|481.01|477.01|481.18|477.18|480.82|476.82|30
1610862240000|2021-01-17 05:44:00|480.98|476.98|480.95|476.95|480.98|476.98|480.84|476.84|23
1610862250000|2021-01-17 05:44:10|480.99|476.99|480.96|476.96|481.35|477.35|480.92|476.92|18
1610862260000|2021-01-17 05:44:20|480.97|476.97|480.98|476.98|481|477|480.97|476.97|7
1610862270000|2021-01-17 05:44:30|480.96|476.96|480.78|476.78|480.96|476.96|480.73|476.73|15
1610862280000|2021-01-17 05:44:40|480.71|476.71|480.67|476.67|480.71|476.71|480.67|476.67|8
1610862290000|2021-01-17 05:44:50|480.74|476.74|481.06|477.06|481.17|477.17|480.74|476.74|16
1610862300000|2021-01-17 05:45:00|481.07|477.07|480.96|476.96|481.17|477.17|480.94|476.94|24
1610862310000|2021-01-17 05:45:10|480.9|476.9|480.68|476.68|480.9|476.9|480.68|476.68|12
1610862320000|2021-01-17 05:45:20|480.67|476.67|480.4|476.4|480.68|476.68|480.4|476.4|10
1610862330000|2021-01-17 05:45:30|480.38|476.38|480.13|476.13|480.38|476.38|480.13|476.13|20
1610862340000|2021-01-17 05:45:40|480.14|476.14|479.84|475.84|480.14|476.14|479.84|475.84|17
1610862350000|2021-01-17 05:45:50|479.87|475.87|479.87|475.87|480.27|476.27|479.87|475.87|29
1610862360000|2021-01-17 05:46:00|479.84|475.84|479.82|475.82|479.88|475.88|479.75|475.75|23
1610862370000|2021-01-17 05:46:10|479.9|475.9|480.12|476.12|480.12|476.12|479.87|475.87|15
1610862380000|2021-01-17 05:46:20|480.13|476.13|479.94|475.94|480.18|476.18|479.91|475.91|19
1610862390000|2021-01-17 05:46:30|479.95|475.95|479.95|475.95|479.96|475.96|479.91|475.91|9
1610862400000|2021-01-17 05:46:40|479.96|475.96|480.09|476.09|480.15|476.15|479.96|475.96|16
1610862410000|2021-01-17 05:46:50|480.1|476.1|480.26|476.26|480.34|476.34|480.05|476.05|22
1610862420000|2021-01-17 05:47:00|480.21|476.21|480.02|476.02|480.22|476.22|480.02|476.02|15
1610862430000|2021-01-17 05:47:10|480.01|476.01|479.97|475.97|480.01|476.01|479.89|475.89|14
1610862440000|2021-01-17 05:47:20|480|476|480.9|476.9|480.9|476.9|479.99|475.99|27
1610862450000|2021-01-17 05:47:30|480.89|476.89|481.48|477.48|481.48|477.48|480.89|476.89|27
1610862460000|2021-01-17 05:47:40|481.53|477.53|482.03|478.03|482.03|478.03|481.53|477.53|26
1610862470000|2021-01-17 05:47:50|482|478|481.89|477.89|482.09|478.09|481.89|477.89|20
1610862480000|2021-01-17 05:48:00|481.88|477.88|481.76|477.76|481.88|477.88|481.49|477.49|30
1610862490000|2021-01-17 05:48:10|481.75|477.75|481.71|477.71|481.75|477.75|481.55|477.55|28
1610862500000|2021-01-17 05:48:20|481.72|477.72|481.92|477.92|481.92|477.92|481.72|477.72|23
1610862510000|2021-01-17 05:48:30|481.93|477.93|481.87|477.87|481.93|477.93|481.85|477.85|15
1610862520000|2021-01-17 05:48:40|481.86|477.86|481.69|477.69|481.86|477.86|481.56|477.56|16
1610862530000|2021-01-17 05:48:50|481.7|477.7|481.9|477.9|481.9|477.9|481.69|477.69|20
1610862540000|2021-01-17 05:49:00|481.92|477.92|482.1|478.1|482.11|478.11|481.91|477.91|21
1610862550000|2021-01-17 05:49:10|482.12|478.12|482.7|478.7|482.83|478.83|482.12|478.12|28
1610862560000|2021-01-17 05:49:20|482.72|478.72|482.75|478.75|482.82|478.82|482.62|478.62|18
1610862570000|2021-01-17 05:49:30|482.73|478.73|483.1|479.1|483.1|479.1|482.73|478.73|23
1610862580000|2021-01-17 05:49:40|483.07|479.07|483.33|479.33|483.38|479.38|483.06|479.06|21
1610862590000|2021-01-17 05:49:50|483.32|479.32|483.43|479.43|483.48|479.48|483.32|479.32|21
1610862600000|2021-01-17 05:50:00|483.42|479.42|483.24|479.24|483.44|479.44|483.16|479.16|24
1610862610000|2021-01-17 05:50:10|483.25|479.25|483.17|479.17|483.25|479.25|483.16|479.16|10
1610862620000|2021-01-17 05:50:20|483.18|479.18|483.32|479.32|483.46|479.46|483.18|479.18|15
1610862630000|2021-01-17 05:50:30|483.31|479.31|483.01|479.01|483.31|479.31|483.01|479.01|15
1610862640000|2021-01-17 05:50:40|483.02|479.02|482.92|478.92|483.14|479.14|482.92|478.92|24
1610862650000|2021-01-17 05:50:50|482.91|478.91|482.51|478.51|482.91|478.91|482.46|478.46|28
1610862660000|2021-01-17 05:51:00|482.52|478.52|483.08|479.08|483.08|479.08|482.5|478.5|25
1610862670000|2021-01-17 05:51:10|483.12|479.12|483.3|479.3|483.33|479.33|483.12|479.12|17
1610862680000|2021-01-17 05:51:20|483.29|479.29|483.31|479.31|483.32|479.32|483.22|479.22|14
1610862690000|2021-01-17 05:51:30|483.3|479.3|482.9|478.9|483.31|479.31|482.9|478.9|22
1610862700000|2021-01-17 05:51:40|482.89|478.89|482.85|478.85|482.89|478.89|482.85|478.85|6
1610862710000|2021-01-17 05:51:50|482.86|478.86|482.58|478.58|482.86|478.86|482.54|478.54|16
1610862720000|2021-01-17 05:52:00|482.6|478.6|482.51|478.51|482.62|478.62|482.5|478.5|16
1610862730000|2021-01-17 05:52:10|482.49|478.49|482.57|478.57|482.57|478.57|482.47|478.47|15
1610862740000|2021-01-17 05:52:20|482.56|478.56|482.52|478.52|482.56|478.56|482.52|478.52|2
1610862750000|2021-01-17 05:52:30|482.53|478.53|482.56|478.56|482.63|478.63|482.53|478.53|14
1610862760000|2021-01-17 05:52:40|482.55|478.55|482.5|478.5|482.56|478.56|482.48|478.48|12
1610862770000|2021-01-17 05:52:50|482.49|478.49|482.56|478.56|482.61|478.61|482.49|478.49|14
1610862780000|2021-01-17 05:53:00|482.54|478.54|482.19|478.19|482.55|478.55|482.19|478.19|19
1610862790000|2021-01-17 05:53:10|482.16|478.16|482.01|478.01|482.16|478.16|482.01|478.01|8
1610862800000|2021-01-17 05:53:20|481.97|477.97|481.77|477.77|481.97|477.97|481.7|477.7|24
1610862810000|2021-01-17 05:53:30|481.78|477.78|481.56|477.56|481.78|477.78|481.51|477.51|12
1610862820000|2021-01-17 05:53:40|481.57|477.57|481.55|477.55|481.57|477.57|481.54|477.54|4
1610862830000|2021-01-17 05:53:50|481.54|477.54|481.21|477.21|481.56|477.56|481.21|477.21|17
1610862840000|2021-01-17 05:54:00|481.2|477.2|481.05|477.05|481.2|477.2|480.98|476.98|17
1610862850000|2021-01-17 05:54:10|481.04|477.04|480.71|476.71|481.04|477.04|480.71|476.71|29
1610862860000|2021-01-17 05:54:20|480.77|476.77|480.25|476.25|480.77|476.77|480.25|476.25|22
1610862870000|2021-01-17 05:54:30|480.24|476.24|480.36|476.36|480.36|476.36|480.21|476.21|16
1610862880000|2021-01-17 05:54:40|480.35|476.35|480.3|476.3|480.35|476.35|480.13|476.13|30
1610862890000|2021-01-17 05:54:50|480.31|476.31|480.32|476.32|480.42|476.42|480.29|476.29|20
1610862900000|2021-01-17 05:55:00|480.31|476.31|480.45|476.45|480.52|476.52|480.31|476.31|22
1610862910000|2021-01-17 05:55:10|480.44|476.44|480.26|476.26|480.44|476.44|480.19|476.19|22
1610862920000|2021-01-17 05:55:20|480.28|476.28|480.31|476.31|480.33|476.33|480.28|476.28|12
1610862930000|2021-01-17 05:55:30|480.32|476.32|480.02|476.02|480.32|476.32|480.02|476.02|8
1610862940000|2021-01-17 05:55:40|480.03|476.03|479.84|475.84|480.03|476.03|479.83|475.83|19
1610862950000|2021-01-17 05:55:50|479.85|475.85|480.29|476.29|480.29|476.29|479.82|475.82|22
1610862960000|2021-01-17 05:56:00|480.35|476.35|480.41|476.41|480.56|476.56|480.35|476.35|18
1610862970000|2021-01-17 05:56:10|480.33|476.33|479.95|475.95|480.34|476.34|479.95|475.95|25
1610862980000|2021-01-17 05:56:20|479.99|475.99|479.96|475.96|480.11|476.11|479.96|475.96|20
1610862990000|2021-01-17 05:56:30|479.98|475.98|480.03|476.03|480.06|476.06|479.84|475.84|21
1610863000000|2021-01-17 05:56:40|479.98|475.98|479.73|475.73|480|476|479.73|475.73|13
1610863010000|2021-01-17 05:56:50|479.74|475.74|479.47|475.47|479.74|475.74|479.47|475.47|13
1610863020000|2021-01-17 05:57:00|479.45|475.45|479.13|475.13|479.45|475.45|479.05|475.05|18
1610863030000|2021-01-17 05:57:10|479.14|475.14|479.16|475.16|479.16|475.16|479.13|475.13|8
1610863040000|2021-01-17 05:57:20|479.14|475.14|478.96|474.96|479.15|475.15|478.88|474.88|19
1610863050000|2021-01-17 05:57:30|478.94|474.94|478.99|474.99|479.01|475.01|478.93|474.93|10
1610863060000|2021-01-17 05:57:40|479|475|479.03|475.03|479.03|475.03|478.97|474.97|10
1610863070000|2021-01-17 05:57:50|478.9|474.9|478.78|474.78|478.9|474.9|478.77|474.77|14
1610863080000|2021-01-17 05:58:00|478.74|474.74|478.62|474.62|478.74|474.74|478.62|474.62|9
1610863090000|2021-01-17 05:58:10|478.61|474.61|478.8|474.8|478.93|474.93|478.45|474.45|21
1610863100000|2021-01-17 05:58:20|478.81|474.81|478.57|474.57|478.81|474.81|478.57|474.57|28
1610863110000|2021-01-17 05:58:30|478.56|474.56|479.21|475.21|479.21|475.21|478.43|474.43|28
1610863120000|2021-01-17 05:58:40|479.36|475.36|478.89|474.89|479.36|475.36|478.86|474.86|23
1610863130000|2021-01-17 05:58:50|478.91|474.91|478.93|474.93|478.94|474.94|478.91|474.91|10
1610863140000|2021-01-17 05:59:00|478.9|474.9|478.83|474.83|478.92|474.92|478.77|474.77|18
1610863150000|2021-01-17 05:59:10|478.85|474.85|478.87|474.87|478.98|474.98|478.85|474.85|13
1610863160000|2021-01-17 05:59:20|478.91|474.91|479.18|475.18|479.18|475.18|478.91|474.91|25
1610863170000|2021-01-17 05:59:30|479.2|475.2|479.75|475.75|479.97|475.97|479.2|475.2|33
1610863180000|2021-01-17 05:59:40|479.73|475.73|479.18|475.18|479.73|475.73|479.12|475.12|25
1610863190000|2021-01-17 05:59:50|479.19|475.19|478.97|474.97|479.19|475.19|478.95|474.95|15
1610863200000|2021-01-17 06:00:00|478.93|474.93|478.66|474.66|478.98|474.98|478.65|474.65|21
1610863210000|2021-01-17 06:00:10|478.67|474.67|478.52|474.52|478.67|474.67|478.52|474.52|17
1610863220000|2021-01-17 06:00:20|478.5|474.5|478.65|474.65|478.66|474.66|478.26|474.26|30
1610863230000|2021-01-17 06:00:30|478.6|474.6|478.18|474.18|478.62|474.62|478.15|474.15|33
1610863240000|2021-01-17 06:00:40|478.23|474.23|478.05|474.05|478.5|474.5|478.04|474.04|35
1610863250000|2021-01-17 06:00:50|478.07|474.07|477.96|473.96|478.08|474.08|477.96|473.96|26
1610863260000|2021-01-17 06:01:00|477.97|473.97|477.43|473.43|477.98|473.98|477.43|473.43|32
1610863270000|2021-01-17 06:01:10|477.44|473.44|477.32|473.32|477.53|473.53|477.3|473.3|20
1610863280000|2021-01-17 06:01:20|477.31|473.31|477.26|473.26|477.32|473.32|477.11|473.11|20
1610863290000|2021-01-17 06:01:30|477.33|473.33|477.35|473.35|477.49|473.49|477.32|473.32|31
1610863300000|2021-01-17 06:01:40|477.31|473.31|477.5|473.5|477.53|473.53|477.03|473.03|30
1610863310000|2021-01-17 06:01:50|477.51|473.51|478.02|474.02|478.12|474.12|477.51|473.51|30
1610863320000|2021-01-17 06:02:00|477.98|473.98|478.8|474.8|478.8|474.8|477.81|473.81|31
1610863330000|2021-01-17 06:02:10|478.6|474.6|479.01|475.01|479.17|475.17|478.58|474.58|32
1610863340000|2021-01-17 06:02:20|479.03|475.03|479.09|475.09|479.14|475.14|478.92|474.92|27
1610863350000|2021-01-17 06:02:30|479.13|475.13|478.68|474.68|479.13|475.13|478.68|474.68|36
1610863360000|2021-01-17 06:02:40|478.69|474.69|478.57|474.57|478.69|474.69|478.54|474.54|24
1610863370000|2021-01-17 06:02:50|478.41|474.41|478.59|474.59|478.61|474.61|478.37|474.37|26
1610863380000|2021-01-17 06:03:00|478.58|474.58|478.29|474.29|478.59|474.59|478.29|474.29|25
1610863390000|2021-01-17 06:03:10|478.31|474.31|478.56|474.56|478.56|474.56|478.29|474.29|10
1610863400000|2021-01-17 06:03:20|478.57|474.57|478.55|474.55|478.58|474.58|478.36|474.36|21
1610863410000|2021-01-17 06:03:30|478.58|474.58|478.96|474.96|479|475|478.57|474.57|28
1610863420000|2021-01-17 06:03:40|479.01|475.01|479.57|475.57|479.58|475.58|478.95|474.95|24
1610863430000|2021-01-17 06:03:50|479.59|475.59|479.46|475.46|479.84|475.84|479.46|475.46|29
1610863440000|2021-01-17 06:04:00|479.43|475.43|479.57|475.57|479.76|475.76|479.07|475.07|29
1610863450000|2021-01-17 06:04:10|479.58|475.58|479.98|475.98|480|476|479.58|475.58|27
1610863460000|2021-01-17 06:04:20|479.99|475.99|480.18|476.18|480.33|476.33|479.88|475.88|28
1610863470000|2021-01-17 06:04:30|480.15|476.15|480.2|476.2|480.21|476.21|480.15|476.15|14
1610863480000|2021-01-17 06:04:40|480.27|476.27|480.42|476.42|480.47|476.47|480.2|476.2|25
1610863490000|2021-01-17 06:04:50|480.44|476.44|480.66|476.66|480.66|476.66|480.3|476.3|21
1610863500000|2021-01-17 06:05:00|480.65|476.65|480.92|476.92|480.92|476.92|480.64|476.64|27
1610863510000|2021-01-17 06:05:10|480.87|476.87|481|477|481|477|480.81|476.81|17
1610863520000|2021-01-17 06:05:20|481.01|477.01|481.24|477.24|481.3|477.3|480.99|476.99|20
1610863530000|2021-01-17 06:05:30|481.22|477.22|481.04|477.04|481.22|477.22|481.01|477.01|22
1610863540000|2021-01-17 06:05:40|481.06|477.06|480.82|476.82|481.06|477.06|480.81|476.81|35
1610863550000|2021-01-17 06:05:50|480.81|476.81|481|477|481|477|480.78|476.78|23
1610863560000|2021-01-17 06:06:00|480.99|476.99|481.31|477.31|481.33|477.33|480.98|476.98|26
1610863570000|2021-01-17 06:06:10|481.3|477.3|481.84|477.84|481.85|477.85|481.3|477.3|19
1610863580000|2021-01-17 06:06:20|481.83|477.83|481.59|477.59|481.83|477.83|481.59|477.59|20
1610863590000|2021-01-17 06:06:30|481.6|477.6|481.57|477.57|481.6|477.6|481.32|477.32|28
1610863600000|2021-01-17 06:06:40|481.55|477.55|481.66|477.66|481.66|477.66|481.55|477.55|22
1610863610000|2021-01-17 06:06:50|481.65|477.65|481.85|477.85|481.85|477.85|481.65|477.65|21
1610863620000|2021-01-17 06:07:00|481.87|477.87|481.8|477.8|482.02|478.02|481.75|477.75|28
1610863630000|2021-01-17 06:07:10|481.76|477.76|481.81|477.81|481.82|477.82|481.73|477.73|27
1610863640000|2021-01-17 06:07:20|481.79|477.79|481.58|477.58|481.82|477.82|481.52|477.52|23
1610863650000|2021-01-17 06:07:30|481.6|477.6|481.96|477.96|481.96|477.96|481.58|477.58|24
1610863660000|2021-01-17 06:07:40|481.94|477.94|482.17|478.17|482.24|478.24|481.94|477.94|24
1610863670000|2021-01-17 06:07:50|482.16|478.16|482.1|478.1|482.17|478.17|482.1|478.1|11
1610863680000|2021-01-17 06:08:00|482.11|478.11|482.01|478.01|482.11|478.11|482.01|478.01|9
1610863690000|2021-01-17 06:08:10|481.99|477.99|481.78|477.78|482|478|481.73|477.73|22
1610863700000|2021-01-17 06:08:20|481.77|477.77|481.77|477.77|481.84|477.84|481.77|477.77|21
1610863710000|2021-01-17 06:08:30|481.78|477.78|481.93|477.93|482.07|478.07|481.73|477.73|27
1610863720000|2021-01-17 06:08:40|481.89|477.89|482.04|478.04|482.09|478.09|481.89|477.89|21
1610863730000|2021-01-17 06:08:50|482.2|478.2|482.29|478.29|482.31|478.31|482.18|478.18|15
1610863740000|2021-01-17 06:09:00|482.34|478.34|481.95|477.95|482.4|478.4|481.92|477.92|33
1610863750000|2021-01-17 06:09:10|482.31|478.31|482.31|478.31|482.33|478.33|481.96|477.96|25
1610863760000|2021-01-17 06:09:20|482.29|478.29|481.9|477.9|482.29|478.29|481.79|477.79|25
1610863770000|2021-01-17 06:09:30|481.88|477.88|481.71|477.71|481.88|477.88|481.71|477.71|24
1610863780000|2021-01-17 06:09:40|481.67|477.67|481.53|477.53|481.68|477.68|481.48|477.48|23
1610863790000|2021-01-17 06:09:50|481.54|477.54|481.62|477.62|481.67|477.67|481.53|477.53|20
1610863800000|2021-01-17 06:10:00|481.61|477.61|481.74|477.74|481.74|477.74|481.61|477.61|17
1610863810000|2021-01-17 06:10:10|481.75|477.75|481.49|477.49|481.8|477.8|481.49|477.49|14
1610863820000|2021-01-17 06:10:20|481.48|477.48|481.73|477.73|481.73|477.73|481.48|477.48|27
1610863830000|2021-01-17 06:10:30|481.75|477.75|481.88|477.88|481.88|477.88|481.75|477.75|20
1610863840000|2021-01-17 06:10:40|481.86|477.86|481.85|477.85|481.88|477.88|481.84|477.84|18
1610863850000|2021-01-17 06:10:50|481.86|477.86|481.82|477.82|481.87|477.87|481.82|477.82|24
1610863860000|2021-01-17 06:11:00|481.81|477.81|481.71|477.71|481.81|477.81|481.61|477.61|19
1610863870000|2021-01-17 06:11:10|481.72|477.72|481.84|477.84|481.91|477.91|481.71|477.71|21
1610863880000|2021-01-17 06:11:20|481.83|477.83|481.44|477.44|481.87|477.87|481.44|477.44|27
1610863890000|2021-01-17 06:11:30|481.43|477.43|481.43|477.43|481.63|477.63|481.34|477.34|17
1610863900000|2021-01-17 06:11:40|481.44|477.44|481.44|477.44|481.48|477.48|481.44|477.44|8
1610863910000|2021-01-17 06:11:50|481.43|477.43|481.84|477.84|481.88|477.88|481.43|477.43|18
1610863920000|2021-01-17 06:12:00|481.81|477.81|481.54|477.54|481.81|477.81|481.52|477.52|25
1610863930000|2021-01-17 06:12:10|481.55|477.55|481.54|477.54|481.55|477.55|481.52|477.52|19
1610863940000|2021-01-17 06:12:20|481.53|477.53|481.39|477.39|481.54|477.54|481.33|477.33|14
1610863950000|2021-01-17 06:12:30|481.38|477.38|481.24|477.24|481.39|477.39|481.22|477.22|22
1610863960000|2021-01-17 06:12:40|481.25|477.25|481.22|477.22|481.26|477.26|481.21|477.21|12
1610863970000|2021-01-17 06:12:50|481.15|477.15|481.05|477.05|481.2|477.2|481.05|477.05|19
1610863980000|2021-01-17 06:13:00|481.06|477.06|481.28|477.28|481.43|477.43|481.06|477.06|25
1610863990000|2021-01-17 06:13:10|481.24|477.24|481|477|481.24|477.24|480.98|476.98|21
1610864000000|2021-01-17 06:13:20|480.99|476.99|481.15|477.15|481.17|477.17|480.99|476.99|23
1610864010000|2021-01-17 06:13:30|481.14|477.14|481.29|477.29|481.42|477.42|481.14|477.14|22
1610864020000|2021-01-17 06:13:40|481.28|477.28|481.04|477.04|481.35|477.35|480.99|476.99|18
1610864030000|2021-01-17 06:13:50|481.28|477.28|481.22|477.22|481.28|477.28|481.11|477.11|20
1610864040000|2021-01-17 06:14:00|481.24|477.24|481.62|477.62|481.62|477.62|481.24|477.24|16
1610864050000|2021-01-17 06:14:10|481.63|477.63|481.52|477.52|481.66|477.66|481.5|477.5|16
1610864060000|2021-01-17 06:14:20|481.55|477.55|481.72|477.72|481.72|477.72|481.54|477.54|14
1610864070000|2021-01-17 06:14:30|481.68|477.68|481.61|477.61|481.68|477.68|481.6|477.6|21
1610864080000|2021-01-17 06:14:40|481.6|477.6|481.53|477.53|481.6|477.6|481.52|477.52|14
1610864090000|2021-01-17 06:14:50|481.52|477.52|481.09|477.09|481.53|477.53|481.09|477.09|23
1610864100000|2021-01-17 06:15:00|481.04|477.04|481.15|477.15|481.16|477.16|481.02|477.02|16
1610864110000|2021-01-17 06:15:10|481.18|477.18|481.61|477.61|481.61|477.61|481.18|477.18|19
1610864120000|2021-01-17 06:15:20|481.53|477.53|481.36|477.36|481.53|477.53|481.3|477.3|20
1610864130000|2021-01-17 06:15:30|481.35|477.35|481.53|477.53|481.54|477.54|481.35|477.35|12
1610864140000|2021-01-17 06:15:40|481.54|477.54|481.36|477.36|481.54|477.54|481.28|477.28|29
1610864150000|2021-01-17 06:15:50|481.37|477.37|481.35|477.35|481.37|477.37|481.25|477.25|24
1610864160000|2021-01-17 06:16:00|481.34|477.34|481.3|477.3|481.35|477.35|481.25|477.25|21
1610864170000|2021-01-17 06:16:10|481.33|477.33|481.02|477.02|481.36|477.36|481.02|477.02|25
1610864180000|2021-01-17 06:16:20|481|477|480.97|476.97|481.04|477.04|480.93|476.93|29
1610864190000|2021-01-17 06:16:30|480.98|476.98|480.49|476.49|480.98|476.98|480.48|476.48|24
1610864200000|2021-01-17 06:16:40|480.45|476.45|480.3|476.3|480.47|476.47|480.19|476.19|30
1610864210000|2021-01-17 06:16:50|480.28|476.28|480.07|476.07|480.28|476.28|480.05|476.05|16
1610864220000|2021-01-17 06:17:00|479.98|475.98|479.41|475.41|479.98|475.98|479.41|475.41|24
1610864230000|2021-01-17 06:17:10|479.45|475.45|479.4|475.4|479.45|475.45|479.33|475.33|20
1610864240000|2021-01-17 06:17:20|479.41|475.41|479.25|475.25|479.48|475.48|479.25|475.25|26
1610864250000|2021-01-17 06:17:30|479.24|475.24|478.62|474.62|479.29|475.29|478.6|474.6|28
1610864260000|2021-01-17 06:17:40|478.65|474.65|478.74|474.74|479.11|475.11|478.65|474.65|16
1610864270000|2021-01-17 06:17:50|478.73|474.73|478.6|474.6|479.31|475.31|478.59|474.59|24
1610864280000|2021-01-17 06:18:00|478.56|474.56|478.34|474.34|478.56|474.56|478.34|474.34|11
1610864290000|2021-01-17 06:18:10|478.32|474.32|477.92|473.92|478.36|474.36|477.92|473.92|22
1610864300000|2021-01-17 06:18:20|477.94|473.94|478.65|474.65|478.65|474.65|477.88|473.88|20
1610864310000|2021-01-17 06:18:30|478.53|474.53|477.97|473.97|478.59|474.59|477.89|473.89|33
1610864320000|2021-01-17 06:18:40|477.98|473.98|477.71|473.71|477.98|473.98|477.66|473.66|27
1610864330000|2021-01-17 06:18:50|477.7|473.7|477.98|473.98|478.14|474.14|477.7|473.7|28
1610864340000|2021-01-17 06:19:00|477.96|473.96|477.98|473.98|477.99|473.99|477.78|473.78|24
1610864350000|2021-01-17 06:19:10|477.97|473.97|478.27|474.27|478.5|474.5|477.94|473.94|25
1610864360000|2021-01-17 06:19:20|478.22|474.22|477.92|473.92|478.23|474.23|477.92|473.92|24
1610864370000|2021-01-17 06:19:30|477.93|473.93|478.39|474.39|478.42|474.42|477.93|473.93|23
1610864380000|2021-01-17 06:19:40|478.32|474.32|478.11|474.11|478.32|474.32|478.1|474.1|26
1610864390000|2021-01-17 06:19:50|478.12|474.12|478.05|474.05|478.13|474.13|478.05|474.05|10
1610864400000|2021-01-17 06:20:00|478.07|474.07|477.66|473.66|478.11|474.11|477.65|473.65|25
1610864410000|2021-01-17 06:20:10|477.65|473.65|476.97|472.97|477.65|473.65|476.96|472.96|23
1610864420000|2021-01-17 06:20:20|476.96|472.96|476.35|472.35|476.96|472.96|476.24|472.24|28
1610864430000|2021-01-17 06:20:30|476.34|472.34|476.12|472.12|476.35|472.35|475.98|471.98|29
1610864440000|2021-01-17 06:20:40|476|472|475.04|471.04|476.03|472.03|475.04|471.04|31
1610864450000|2021-01-17 06:20:50|475.09|471.09|474.76|470.76|475.44|471.44|474.76|470.76|39
1610864460000|2021-01-17 06:21:00|474.68|470.68|474.68|470.68|474.92|470.92|474.51|470.51|35
1610864470000|2021-01-17 06:21:10|474.71|470.71|473.99|469.99|474.74|470.74|473.92|469.92|37
1610864480000|2021-01-17 06:21:20|474.01|470.01|474.48|470.48|474.48|470.48|474.01|470.01|32
1610864490000|2021-01-17 06:21:30|474.46|470.46|474.08|470.08|474.46|470.46|474.08|470.08|27
1610864500000|2021-01-17 06:21:40|474.05|470.05|473.84|469.84|474.13|470.13|473.78|469.78|35
1610864510000|2021-01-17 06:21:50|473.83|469.83|474.2|470.2|474.21|470.21|473.76|469.76|27
1610864520000|2021-01-17 06:22:00|474.12|470.12|474.72|470.72|474.79|470.79|474.12|470.12|34
1610864530000|2021-01-17 06:22:10|474.66|470.66|474.22|470.22|474.66|470.66|473.96|469.96|32
1610864540000|2021-01-17 06:22:20|474.23|470.23|474.47|470.47|474.48|470.48|474.16|470.16|28
1610864550000|2021-01-17 06:22:30|474.45|470.45|474.23|470.23|474.49|470.49|474.23|470.23|24
1610864560000|2021-01-17 06:22:40|474.24|470.24|475.41|471.41|475.41|471.41|474.24|470.24|33
1610864570000|2021-01-17 06:22:50|475.42|471.42|475.98|471.98|476.01|472.01|475.42|471.42|35
1610864580000|2021-01-17 06:23:00|475.97|471.97|476.32|472.32|476.32|472.32|475.83|471.83|20
1610864590000|2021-01-17 06:23:10|476.31|472.31|475.48|471.48|476.31|472.31|475.47|471.47|29
1610864600000|2021-01-17 06:23:20|475.52|471.52|474.97|470.97|475.52|471.52|474.84|470.84|27
1610864610000|2021-01-17 06:23:30|474.99|470.99|475.07|471.07|475.07|471.07|474.76|470.76|32
1610864620000|2021-01-17 06:23:40|475.06|471.06|474.47|470.47|475.12|471.12|474.47|470.47|28
1610864630000|2021-01-17 06:23:50|474.45|470.45|475|471|475|471|474.32|470.32|31
1610864640000|2021-01-17 06:24:00|475.09|471.09|475.07|471.07|475.18|471.18|474.92|470.92|33
1610864650000|2021-01-17 06:24:10|475.1|471.1|475.39|471.39|475.67|471.67|475.04|471.04|29
1610864660000|2021-01-17 06:24:20|475.35|471.35|474.67|470.67|475.35|471.35|474.47|470.47|28
1610864670000|2021-01-17 06:24:30|474.69|470.69|474.43|470.43|474.69|470.69|474.24|470.24|24
1610864680000|2021-01-17 06:24:40|474.44|470.44|474.58|470.58|474.85|470.85|474.44|470.44|25
1610864690000|2021-01-17 06:24:50|474.59|470.59|474.58|470.58|474.61|470.61|474.53|470.53|23
1610864700000|2021-01-17 06:25:00|474.59|470.59|474.56|470.56|474.59|470.59|474.56|470.56|20
1610864710000|2021-01-17 06:25:10|474.55|470.55|474.09|470.09|474.55|470.55|474.06|470.06|29
1610864720000|2021-01-17 06:25:20|474.1|470.1|474.03|470.03|474.15|470.15|473.94|469.94|22
1610864730000|2021-01-17 06:25:30|474.18|470.18|473.97|469.97|474.55|470.55|473.96|469.96|28
1610864740000|2021-01-17 06:25:40|473.96|469.96|474.3|470.3|474.3|470.3|473.85|469.85|25
1610864750000|2021-01-17 06:25:50|474.33|470.33|474.18|470.18|474.35|470.35|474.14|470.14|30
1610864760000|2021-01-17 06:26:00|474.17|470.17|474.56|470.56|474.57|470.57|474.17|470.17|22
1610864770000|2021-01-17 06:26:10|474.58|470.58|475.33|471.33|475.33|471.33|474.58|470.58|28
1610864780000|2021-01-17 06:26:20|475.34|471.34|475.14|471.14|475.52|471.52|475.09|471.09|25
1610864790000|2021-01-17 06:26:30|475.16|471.16|474.84|470.84|475.18|471.18|474.83|470.83|24
1610864800000|2021-01-17 06:26:40|474.83|470.83|475.02|471.02|475.02|471.02|474.83|470.83|28
1610864810000|2021-01-17 06:26:50|475.11|471.11|475.08|471.08|475.43|471.43|475.06|471.06|24
1610864820000|2021-01-17 06:27:00|475.12|471.12|475.41|471.41|475.53|471.53|475.03|471.03|21
1610864830000|2021-01-17 06:27:10|475.42|471.42|475.32|471.32|475.42|471.42|475.29|471.29|16
1610864840000|2021-01-17 06:27:20|475.31|471.31|475.37|471.37|475.37|471.37|475.27|471.27|18
1610864850000|2021-01-17 06:27:30|475.36|471.36|475.29|471.29|475.38|471.38|475.28|471.28|13
1610864860000|2021-01-17 06:27:40|475.3|471.3|475.28|471.28|475.32|471.32|475.16|471.16|29
1610864870000|2021-01-17 06:27:50|475.27|471.27|475.18|471.18|475.29|471.29|475.18|471.18|11
1610864880000|2021-01-17 06:28:00|475.16|471.16|474.45|470.45|475.16|471.16|474.4|470.4|26
1610864890000|2021-01-17 06:28:10|474.5|470.5|474.21|470.21|474.77|470.77|474.21|470.21|20
1610864900000|2021-01-17 06:28:20|474.23|470.23|474.21|470.21|474.28|470.28|474.2|470.2|16
1610864910000|2021-01-17 06:28:30|474.22|470.22|473.95|469.95|474.22|470.22|473.93|469.93|20
1610864920000|2021-01-17 06:28:40|473.94|469.94|473.76|469.76|473.94|469.94|473.68|469.68|21
1610864930000|2021-01-17 06:28:50|473.79|469.79|473.82|469.82|473.92|469.92|473.79|469.79|22
1610864940000|2021-01-17 06:29:00|473.81|469.81|473.81|469.81|473.88|469.88|473.73|469.73|24
1610864950000|2021-01-17 06:29:10|473.8|469.8|473.93|469.93|473.95|469.95|473.76|469.76|27
1610864960000|2021-01-17 06:29:20|473.92|469.92|473.74|469.74|473.92|469.92|473.67|469.67|21
1610864970000|2021-01-17 06:29:30|473.72|469.72|473.73|469.73|473.76|469.76|473.72|469.72|6
1610864980000|2021-01-17 06:29:40|473.72|469.72|473.84|469.84|473.84|469.84|473.65|469.65|17
1610864990000|2021-01-17 06:29:50|473.74|469.74|473.95|469.95|474.19|470.19|473.74|469.74|31
1610865000000|2021-01-17 06:30:00|473.91|469.91|473.68|469.68|473.92|469.92|473.66|469.66|26
1610865010000|2021-01-17 06:30:10|473.69|469.69|473.69|469.69|473.7|469.7|473.66|469.66|17
1610865020000|2021-01-17 06:30:20|473.68|469.68|474.26|470.26|474.26|470.26|473.67|469.67|21
1610865030000|2021-01-17 06:30:30|474.21|470.21|474.22|470.22|474.73|470.73|474.21|470.21|31
1610865040000|2021-01-17 06:30:40|474.2|470.2|474.47|470.47|474.51|470.51|474.12|470.12|27
1610865050000|2021-01-17 06:30:50|474.52|470.52|474.74|470.74|474.74|470.74|474.45|470.45|31
1610865060000|2021-01-17 06:31:00|474.75|470.75|474.79|470.79|474.85|470.85|474.75|470.75|23
1610865070000|2021-01-17 06:31:10|474.8|470.8|475.12|471.12|475.3|471.3|474.8|470.8|29
1610865080000|2021-01-17 06:31:20|475.05|471.05|474.91|470.91|475.05|471.05|474.88|470.88|21
1610865090000|2021-01-17 06:31:30|474.9|470.9|475.36|471.36|475.38|471.38|474.9|470.9|27
1610865100000|2021-01-17 06:31:40|475.43|471.43|475.51|471.51|475.51|471.51|475.11|471.11|27
1610865110000|2021-01-17 06:31:50|475.42|471.42|475.4|471.4|475.51|471.51|475.38|471.38|16
1610865120000|2021-01-17 06:32:00|475.43|471.43|475.51|471.51|475.52|471.52|475.3|471.3|22
1610865130000|2021-01-17 06:32:10|475.48|471.48|475.29|471.29|475.49|471.49|475.28|471.28|18
1610865140000|2021-01-17 06:32:20|475.37|471.37|475.31|471.31|475.6|471.6|475.3|471.3|29
1610865150000|2021-01-17 06:32:30|475.3|471.3|475|471|475.32|471.32|475|471|23
1610865160000|2021-01-17 06:32:40|475.01|471.01|474.87|470.87|475.3|471.3|474.87|470.87|23
1610865170000|2021-01-17 06:32:50|474.85|470.85|475.27|471.27|475.28|471.28|474.77|470.77|31
1610865180000|2021-01-17 06:33:00|475.28|471.28|474.71|470.71|475.28|471.28|474.71|470.71|32
1610865190000|2021-01-17 06:33:10|474.7|470.7|474.07|470.07|474.73|470.73|473.9|469.9|32
1610865200000|2021-01-17 06:33:20|474.06|470.06|474.05|470.05|474.14|470.14|474.02|470.02|27
1610865210000|2021-01-17 06:33:30|474.01|470.01|473.87|469.87|474.01|470.01|473.83|469.83|24
1610865220000|2021-01-17 06:33:40|473.82|469.82|473.67|469.67|473.82|469.82|473.64|469.64|23
1610865230000|2021-01-17 06:33:50|473.63|469.63|473.6|469.6|473.68|469.68|473.45|469.45|25
1610865240000|2021-01-17 06:34:00|473.64|469.64|473.58|469.58|473.76|469.76|473.47|469.47|22
1610865250000|2021-01-17 06:34:10|473.56|469.56|473.73|469.73|473.81|469.81|473.56|469.56|22
1610865260000|2021-01-17 06:34:20|473.71|469.71|474.13|470.13|474.23|470.23|473.67|469.67|32
1610865270000|2021-01-17 06:34:30|474.21|470.21|475.05|471.05|475.18|471.18|474.21|470.21|28
1610865280000|2021-01-17 06:34:40|474.93|470.93|475.04|471.04|475.09|471.09|474.82|470.82|33
1610865290000|2021-01-17 06:34:50|475.05|471.05|475.16|471.16|475.16|471.16|474.93|470.93|18
1610865300000|2021-01-17 06:35:00|475.17|471.17|475.5|471.5|475.5|471.5|475.17|471.17|22
1610865310000|2021-01-17 06:35:10|475.49|471.49|475.67|471.67|475.83|471.83|475.49|471.49|29
1610865320000|2021-01-17 06:35:20|475.66|471.66|475.61|471.61|475.74|471.74|475.6|471.6|21
1610865330000|2021-01-17 06:35:30|475.62|471.62|475.78|471.78|475.82|471.82|475.59|471.59|22
1610865340000|2021-01-17 06:35:40|475.77|471.77|475.97|471.97|475.98|471.98|475.74|471.74|18
1610865350000|2021-01-17 06:35:50|475.95|471.95|475.76|471.76|476.18|472.18|475.76|471.76|32
1610865360000|2021-01-17 06:36:00|475.77|471.77|474.69|470.69|475.77|471.77|474.69|470.69|30
1610865370000|2021-01-17 06:36:10|474.67|470.67|474.64|470.64|474.67|470.67|474.39|470.39|22
1610865380000|2021-01-17 06:36:20|474.63|470.63|474.73|470.73|474.73|470.73|474.56|470.56|26
1610865390000|2021-01-17 06:36:30|474.76|470.76|474.58|470.58|474.78|470.78|474.43|470.43|28
1610865400000|2021-01-17 06:36:40|474.61|470.61|475.19|471.19|475.19|471.19|474.61|470.61|23
1610865410000|2021-01-17 06:36:50|475.14|471.14|475.15|471.15|475.28|471.28|475.09|471.09|18
1610865420000|2021-01-17 06:37:00|475.14|471.14|474.99|470.99|475.17|471.17|474.97|470.97|14
1610865430000|2021-01-17 06:37:10|474.96|470.96|474.83|470.83|475.09|471.09|474.82|470.82|21
1610865440000|2021-01-17 06:37:20|474.86|470.86|475|471|475.05|471.05|474.79|470.79|23
1610865450000|2021-01-17 06:37:30|475.02|471.02|475.77|471.77|475.77|471.77|475.02|471.02|33
1610865460000|2021-01-17 06:37:40|475.72|471.72|475.24|471.24|475.97|471.97|475.24|471.24|27
1610865470000|2021-01-17 06:37:50|475.27|471.27|475.55|471.55|475.65|471.65|475.01|471.01|30
1610865480000|2021-01-17 06:38:00|475.7|471.7|475.75|471.75|475.9|471.9|475.62|471.62|31
1610865490000|2021-01-17 06:38:10|475.73|471.73|475.26|471.26|475.73|471.73|475.06|471.06|25
1610865500000|2021-01-17 06:38:20|475.25|471.25|474.89|470.89|475.25|471.25|474.87|470.87|32
1610865510000|2021-01-17 06:38:30|474.88|470.88|474.79|470.79|474.88|470.88|474.75|470.75|19
1610865520000|2021-01-17 06:38:40|474.81|470.81|474.83|470.83|474.94|470.94|474.76|470.76|21
1610865530000|2021-01-17 06:38:50|474.84|470.84|474.69|470.69|474.96|470.96|474.63|470.63|23
1610865540000|2021-01-17 06:39:00|474.7|470.7|474.31|470.31|474.73|470.73|474.29|470.29|25
1610865550000|2021-01-17 06:39:10|474.3|470.3|474.5|470.5|474.5|470.5|474.11|470.11|27
1610865560000|2021-01-17 06:39:20|474.46|470.46|474.55|470.55|474.69|470.69|474.46|470.46|28
1610865570000|2021-01-17 06:39:30|474.43|470.43|474.45|470.45|474.47|470.47|474.3|470.3|29
1610865580000|2021-01-17 06:39:40|474.44|470.44|474.52|470.52|474.62|470.62|474.41|470.41|24
1610865590000|2021-01-17 06:39:50|474.48|470.48|474.5|470.5|474.58|470.58|474.33|470.33|24
1610865600000|2021-01-17 06:40:00|474.48|470.48|474.07|470.07|474.48|470.48|474.03|470.03|23
1610865610000|2021-01-17 06:40:10|474.12|470.12|474.48|470.48|474.49|470.49|474.06|470.06|27
1610865620000|2021-01-17 06:40:20|474.49|470.49|474.83|470.83|474.86|470.86|474.48|470.48|23
1610865630000|2021-01-17 06:40:30|474.9|470.9|474.5|470.5|474.9|470.9|474.45|470.45|31
1610865640000|2021-01-17 06:40:40|474.39|470.39|474.36|470.36|474.39|470.39|474.1|470.1|27
1610865650000|2021-01-17 06:40:50|474.38|470.38|474.35|470.35|474.79|470.79|474.35|470.35|28
1610865660000|2021-01-17 06:41:00|474.34|470.34|474.13|470.13|474.4|470.4|474.03|470.03|25
1610865670000|2021-01-17 06:41:10|474.14|470.14|474.33|470.33|474.67|470.67|474.14|470.14|24
1610865680000|2021-01-17 06:41:20|474.34|470.34|474.04|470.04|474.34|470.34|474.04|470.04|16
1610865690000|2021-01-17 06:41:30|474.05|470.05|474.15|470.15|474.16|470.16|474.01|470.01|30
1610865700000|2021-01-17 06:41:40|474.14|470.14|474.37|470.37|474.37|470.37|474.09|470.09|17
1610865710000|2021-01-17 06:41:50|474.36|470.36|474.83|470.83|474.94|470.94|474.34|470.34|35
1610865720000|2021-01-17 06:42:00|474.75|470.75|474.98|470.98|475.02|471.02|474.46|470.46|34
1610865730000|2021-01-17 06:42:10|474.96|470.96|475.09|471.09|475.09|471.09|474.89|470.89|27
1610865740000|2021-01-17 06:42:20|475.1|471.1|475.04|471.04|475.12|471.12|474.88|470.88|27
1610865750000|2021-01-17 06:42:30|475.01|471.01|475.13|471.13|475.13|471.13|474.96|470.96|26
1610865760000|2021-01-17 06:42:40|475.14|471.14|474.89|470.89|475.14|471.14|474.83|470.83|23
1610865770000|2021-01-17 06:42:50|474.87|470.87|474.69|470.69|474.89|470.89|474.57|470.57|29
1610865780000|2021-01-17 06:43:00|474.68|470.68|474.32|470.32|474.76|470.76|474.3|470.3|31
1610865790000|2021-01-17 06:43:10|474.35|470.35|473.74|469.74|474.35|470.35|473.71|469.71|21
1610865800000|2021-01-17 06:43:20|473.76|469.76|473.86|469.86|473.86|469.86|473.67|469.67|28
1610865810000|2021-01-17 06:43:30|473.85|469.85|473.87|469.87|473.97|469.97|473.83|469.83|20
1610865820000|2021-01-17 06:43:40|473.83|469.83|473.92|469.92|474.14|470.14|473.83|469.83|34
1610865830000|2021-01-17 06:43:50|473.91|469.91|473.96|469.96|474.09|470.09|473.88|469.88|28
1610865840000|2021-01-17 06:44:00|473.95|469.95|474.04|470.04|474.19|470.19|473.93|469.93|23
1610865850000|2021-01-17 06:44:10|474.02|470.02|474.18|470.18|474.18|470.18|473.97|469.97|20
1610865860000|2021-01-17 06:44:20|474.16|470.16|474.26|470.26|474.26|470.26|474|470|23
1610865870000|2021-01-17 06:44:30|474.27|470.27|474.78|470.78|474.79|470.79|474.27|470.27|27
1610865880000|2021-01-17 06:44:40|474.82|470.82|474.85|470.85|474.89|470.89|474.82|470.82|9
1610865890000|2021-01-17 06:44:50|474.88|470.88|475.03|471.03|475.11|471.11|474.86|470.86|19
1610865900000|2021-01-17 06:45:00|475.04|471.04|475.44|471.44|475.44|471.44|475.02|471.02|21
1610865910000|2021-01-17 06:45:10|475.51|471.51|475.59|471.59|475.67|471.67|475.51|471.51|22
1610865920000|2021-01-17 06:45:20|475.58|471.58|475.6|471.6|475.6|471.6|475.57|471.57|14
1610865930000|2021-01-17 06:45:30|475.59|471.59|475.51|471.51|475.6|471.6|475.5|471.5|17
1610865940000|2021-01-17 06:45:40|475.52|471.52|475.63|471.63|475.63|471.63|475.51|471.51|21
1610865950000|2021-01-17 06:45:50|475.64|471.64|475.61|471.61|475.72|471.72|475.61|471.61|19
1610865960000|2021-01-17 06:46:00|475.6|471.6|475.3|471.3|475.6|471.6|475.29|471.29|17
1610865970000|2021-01-17 06:46:10|475.29|471.29|475.22|471.22|475.29|471.29|474.99|470.99|29
1610865980000|2021-01-17 06:46:20|475.23|471.23|474.73|470.73|475.31|471.31|474.69|470.69|37
1610865990000|2021-01-17 06:46:30|474.72|470.72|474.77|470.77|474.77|470.77|474.68|470.68|24
1610866000000|2021-01-17 06:46:40|474.76|470.76|474.77|470.77|474.77|470.77|474.73|470.73|22
1610866010000|2021-01-17 06:46:50|474.75|470.75|474.86|470.86|474.86|470.86|474.72|470.72|27
1610866020000|2021-01-17 06:47:00|474.85|470.85|474.7|470.7|474.97|470.97|474.68|470.68|29
1610866030000|2021-01-17 06:47:10|474.69|470.69|474.66|470.66|474.81|470.81|474.65|470.65|24
1610866040000|2021-01-17 06:47:20|474.64|470.64|474.87|470.87|474.92|470.92|474.64|470.64|21
1610866050000|2021-01-17 06:47:30|474.86|470.86|474.87|470.87|474.87|470.87|474.75|470.75|17
1610866060000|2021-01-17 06:47:40|474.85|470.85|475.24|471.24|475.25|471.25|474.85|470.85|28
1610866070000|2021-01-17 06:47:50|475.27|471.27|475.43|471.43|475.44|471.44|475.23|471.23|25
1610866080000|2021-01-17 06:48:00|475.37|471.37|475.63|471.63|475.63|471.63|475.37|471.37|26
1610866090000|2021-01-17 06:48:10|475.62|471.62|475.85|471.85|475.85|471.85|475.62|471.62|21
1610866100000|2021-01-17 06:48:20|475.86|471.86|476|472|476.02|472.02|475.8|471.8|33
1610866110000|2021-01-17 06:48:30|476.04|472.04|476.06|472.06|476.06|472.06|476.02|472.02|11
1610866120000|2021-01-17 06:48:40|476.09|472.09|476.56|472.56|476.56|472.56|476.09|472.09|21
1610866130000|2021-01-17 06:48:50|476.53|472.53|476.46|472.46|476.6|472.6|476.44|472.44|20
1610866140000|2021-01-17 06:49:00|476.45|472.45|476.48|472.48|476.49|472.49|476.45|472.45|14
1610866150000|2021-01-17 06:49:10|476.47|472.47|476.8|472.8|476.85|472.85|476.46|472.46|15
1610866160000|2021-01-17 06:49:20|476.81|472.81|476.96|472.96|476.96|472.96|476.76|472.76|20
1610866170000|2021-01-17 06:49:30|476.95|472.95|476.98|472.98|477.05|473.05|476.95|472.95|20
1610866180000|2021-01-17 06:49:40|477|473|476.89|472.89|477|473|476.89|472.89|18
1610866190000|2021-01-17 06:49:50|476.86|472.86|476.85|472.85|476.86|472.86|476.73|472.73|27
1610866200000|2021-01-17 06:50:00|476.84|472.84|476.46|472.46|476.84|472.84|476.43|472.43|23
1610866210000|2021-01-17 06:50:10|476.47|472.47|476.78|472.78|476.83|472.83|476.47|472.47|31
1610866220000|2021-01-17 06:50:20|476.76|472.76|476.86|472.86|476.86|472.86|476.71|472.71|24
1610866230000|2021-01-17 06:50:30|476.82|472.82|476.78|472.78|476.87|472.87|476.78|472.78|17
1610866240000|2021-01-17 06:50:40|476.79|472.79|476.82|472.82|476.88|472.88|476.65|472.65|25
1610866250000|2021-01-17 06:50:50|476.84|472.84|476.69|472.69|476.87|472.87|476.69|472.69|28
1610866260000|2021-01-17 06:51:00|476.71|472.71|476.63|472.63|476.72|472.72|476.63|472.63|14
1610866270000|2021-01-17 06:51:10|476.62|472.62|476.67|472.67|476.68|472.68|476.61|472.61|13
1610866280000|2021-01-17 06:51:20|476.68|472.68|476.67|472.67|476.77|472.77|476.67|472.67|22
1610866290000|2021-01-17 06:51:30|476.63|472.63|476.71|472.71|476.72|472.72|476.63|472.63|21
1610866300000|2021-01-17 06:51:40|476.7|472.7|476.63|472.63|476.7|472.7|476.62|472.62|13
1610866310000|2021-01-17 06:51:50|476.65|472.65|476.63|472.63|476.66|472.66|476.6|472.6|15
1610866320000|2021-01-17 06:52:00|476.61|472.61|476.17|472.17|476.61|472.61|476.15|472.15|19
1610866330000|2021-01-17 06:52:10|476.18|472.18|476.4|472.4|476.4|472.4|476.17|472.17|23
1610866340000|2021-01-17 06:52:20|476.39|472.39|476.2|472.2|476.46|472.46|476.17|472.17|30
1610866350000|2021-01-17 06:52:30|476.23|472.23|476.21|472.21|476.37|472.37|476.2|472.2|26
1610866360000|2021-01-17 06:52:40|476.2|472.2|476.16|472.16|476.35|472.35|476.14|472.14|25
1610866370000|2021-01-17 06:52:50|476.17|472.17|476.22|472.22|476.26|472.26|476.17|472.17|20
1610866380000|2021-01-17 06:53:00|476.23|472.23|475.72|471.72|476.24|472.24|475.67|471.67|28
1610866390000|2021-01-17 06:53:10|475.76|471.76|475.63|471.63|475.84|471.84|475.62|471.62|23
1610866400000|2021-01-17 06:53:20|475.62|471.62|475.69|471.69|475.71|471.71|475.62|471.62|16
1610866410000|2021-01-17 06:53:30|475.71|471.71|475.92|471.92|476.01|472.01|475.71|471.71|26
1610866420000|2021-01-17 06:53:40|475.93|471.93|476.11|472.11|476.14|472.14|475.87|471.87|26
1610866430000|2021-01-17 06:53:50|476.07|472.07|476.14|472.14|476.19|472.19|476.03|472.03|29
1610866440000|2021-01-17 06:54:00|476.15|472.15|476.27|472.27|476.32|472.32|476.14|472.14|24
1610866450000|2021-01-17 06:54:10|476.28|472.28|476.32|472.32|476.4|472.4|476.27|472.27|12
1610866460000|2021-01-17 06:54:20|476.31|472.31|476.03|472.03|476.32|472.32|476.03|472.03|15
1610866470000|2021-01-17 06:54:30|476.02|472.02|476.06|472.06|476.06|472.06|475.86|471.86|25
1610866480000|2021-01-17 06:54:40|476.07|472.07|476.21|472.21|476.27|472.27|476.07|472.07|19
1610866490000|2021-01-17 06:54:50|476.18|472.18|476.06|472.06|476.18|472.18|476.06|472.06|18
1610866500000|2021-01-17 06:55:00|476.05|472.05|476.12|472.12|476.23|472.23|476.05|472.05|23
1610866510000|2021-01-17 06:55:10|476.1|472.1|476.13|472.13|476.18|472.18|476.05|472.05|23
1610866520000|2021-01-17 06:55:20|476.11|472.11|476.82|472.82|476.82|472.82|476.09|472.09|28
1610866530000|2021-01-17 06:55:30|476.83|472.83|476.97|472.97|476.97|472.97|476.79|472.79|23
1610866540000|2021-01-17 06:55:40|476.98|472.98|477.16|473.16|477.19|473.19|476.98|472.98|25
1610866550000|2021-01-17 06:55:50|477.18|473.18|477.18|473.18|477.19|473.19|477.18|473.18|3
1610866560000|2021-01-17 06:56:00|477.17|473.17|477.22|473.22|477.24|473.24|477.17|473.17|9
1610866570000|2021-01-17 06:56:10|477.23|473.23|477.67|473.67|477.75|473.75|477.22|473.22|24
1610866580000|2021-01-17 06:56:20|477.68|473.68|477.48|473.48|477.68|473.68|477.47|473.47|22
1610866590000|2021-01-17 06:56:30|477.49|473.49|477.56|473.56|477.65|473.65|477.48|473.48|19
1610866600000|2021-01-17 06:56:40|477.57|473.57|477.5|473.5|477.57|473.57|477.5|473.5|15
1610866610000|2021-01-17 06:56:50|477.49|473.49|477.46|473.46|477.49|473.49|477.35|473.35|20
1610866620000|2021-01-17 06:57:00|477.47|473.47|477.49|473.49|477.58|473.58|477.47|473.47|14
1610866630000|2021-01-17 06:57:10|477.46|473.46|477.45|473.45|477.46|473.46|477.36|473.36|14
1610866640000|2021-01-17 06:57:20|477.43|473.43|477.08|473.08|477.45|473.45|477.08|473.08|23
1610866650000|2021-01-17 06:57:30|477.09|473.09|477.25|473.25|477.33|473.33|477.09|473.09|22
1610866660000|2021-01-17 06:57:40|477.24|473.24|476.94|472.94|477.25|473.25|476.94|472.94|20
1610866670000|2021-01-17 06:57:50|476.92|472.92|476.96|472.96|477.26|473.26|476.92|472.92|25
1610866680000|2021-01-17 06:58:00|476.97|472.97|476.98|472.98|477.06|473.06|476.87|472.87|23
1610866690000|2021-01-17 06:58:10|476.99|472.99|477.19|473.19|477.28|473.28|476.98|472.98|27
1610866700000|2021-01-17 06:58:20|477.18|473.18|477.13|473.13|477.18|473.18|477.07|473.07|20
1610866710000|2021-01-17 06:58:30|477.12|473.12|477.11|473.11|477.14|473.14|477.1|473.1|14
1610866720000|2021-01-17 06:58:40|477.13|473.13|477.15|473.15|477.15|473.15|477.12|473.12|12
1610866730000|2021-01-17 06:58:50|477.14|473.14|477.14|473.14|477.15|473.15|477.1|473.1|12
1610866740000|2021-01-17 06:59:00|477.15|473.15|477.23|473.23|477.23|473.23|477.14|473.14|16
1610866750000|2021-01-17 06:59:10|477.24|473.24|477.48|473.48|477.48|473.48|477.24|473.24|19
1610866760000|2021-01-17 06:59:20|477.5|473.5|477.4|473.4|477.5|473.5|477.38|473.38|24
1610866770000|2021-01-17 06:59:30|477.3|473.3|477.58|473.58|477.61|473.61|477.28|473.28|16
1610866780000|2021-01-17 06:59:40|477.56|473.56|477.44|473.44|477.56|473.56|477.38|473.38|16
1610866790000|2021-01-17 06:59:50|477.5|473.5|477.35|473.35|477.51|473.51|477.35|473.35|16
1610866800000|2021-01-17 07:00:00|477.34|473.34|476.42|472.42|477.34|473.34|476.33|472.33|28
1610866810000|2021-01-17 07:00:10|476.4|472.4|476.37|472.37|476.43|472.43|476.17|472.17|25
1610866820000|2021-01-17 07:00:20|476.38|472.38|476.56|472.56|476.71|472.71|476.37|472.37|25
1610866830000|2021-01-17 07:00:30|476.55|472.55|476.25|472.25|476.55|472.55|476.18|472.18|29
1610866840000|2021-01-17 07:00:40|476.26|472.26|475.98|471.98|476.33|472.33|475.97|471.97|22
1610866850000|2021-01-17 07:00:50|475.88|471.88|476.16|472.16|476.16|472.16|475.83|471.83|20
1610866860000|2021-01-17 07:01:00|476.21|472.21|475.82|471.82|476.21|472.21|475.82|471.82|29
1610866870000|2021-01-17 07:01:10|475.81|471.81|475.74|471.74|475.81|471.81|475.68|471.68|20
1610866880000|2021-01-17 07:01:20|475.75|471.75|475.61|471.61|475.79|471.79|475.59|471.59|8
1610866890000|2021-01-17 07:01:30|475.58|471.58|475.59|471.59|475.63|471.63|475.57|471.57|14
1610866900000|2021-01-17 07:01:40|475.6|471.6|475.7|471.7|475.7|471.7|475.6|471.6|12
1610866910000|2021-01-17 07:01:50|475.68|471.68|475.62|471.62|475.69|471.69|475.56|471.56|21
1610866920000|2021-01-17 07:02:00|475.59|471.59|475.55|471.55|475.6|471.6|475.5|471.5|23
1610866930000|2021-01-17 07:02:10|475.61|471.61|475.58|471.58|475.62|471.62|475.55|471.55|20
1610866940000|2021-01-17 07:02:20|475.57|471.57|475.6|471.6|475.61|471.61|475.57|471.57|12
1610866950000|2021-01-17 07:02:30|475.59|471.59|475.15|471.15|475.59|471.59|475.07|471.07|32
1610866960000|2021-01-17 07:02:40|475.14|471.14|474.99|470.99|475.15|471.15|474.95|470.95|27
1610866970000|2021-01-17 07:02:50|475.01|471.01|475.12|471.12|475.44|471.44|474.99|470.99|27
1610866980000|2021-01-17 07:03:00|475.11|471.11|475.52|471.52|475.61|471.61|475.11|471.11|23
1610866990000|2021-01-17 07:03:10|475.53|471.53|475.67|471.67|475.77|471.77|475.52|471.52|29
1610867000000|2021-01-17 07:03:20|475.66|471.66|475.69|471.69|475.71|471.71|475.61|471.61|24
1610867010000|2021-01-17 07:03:30|475.68|471.68|475.17|471.17|475.69|471.69|475.14|471.14|27
1610867020000|2021-01-17 07:03:40|475.23|471.23|475.41|471.41|475.58|471.58|475.23|471.23|32
1610867030000|2021-01-17 07:03:50|475.42|471.42|475.43|471.43|475.43|471.43|475.29|471.29|24
1610867040000|2021-01-17 07:04:00|475.44|471.44|475.41|471.41|475.44|471.44|475.39|471.39|24
1610867050000|2021-01-17 07:04:10|475.4|471.4|475.39|471.39|475.44|471.44|475.38|471.38|23
1610867060000|2021-01-17 07:04:20|475.42|471.42|475.49|471.49|475.5|471.5|475.31|471.31|24
1610867070000|2021-01-17 07:04:30|475.46|471.46|475.5|471.5|475.6|471.6|475.44|471.44|31
1610867080000|2021-01-17 07:04:40|475.52|471.52|475.63|471.63|475.66|471.66|475.45|471.45|20
1610867090000|2021-01-17 07:04:50|475.65|471.65|475.26|471.26|475.69|471.69|475.25|471.25|22
1610867100000|2021-01-17 07:05:00|475.44|471.44|475.25|471.25|475.44|471.44|475.25|471.25|25
1610867110000|2021-01-17 07:05:10|475.24|471.24|475.28|471.28|475.28|471.28|475.23|471.23|15
1610867120000|2021-01-17 07:05:20|475.3|471.3|475.29|471.29|475.38|471.38|475.29|471.29|16
1610867130000|2021-01-17 07:05:30|475.28|471.28|475.46|471.46|475.47|471.47|475.26|471.26|23
1610867140000|2021-01-17 07:05:40|475.48|471.48|475.82|471.82|475.88|471.88|475.47|471.47|24
1610867150000|2021-01-17 07:05:50|475.81|471.81|475.82|471.82|475.84|471.84|475.73|471.73|22
1610867160000|2021-01-17 07:06:00|475.8|471.8|476.06|472.06|476.07|472.07|475.79|471.79|28
1610867170000|2021-01-17 07:06:10|476.07|472.07|476.22|472.22|476.22|472.22|476|472|18
1610867180000|2021-01-17 07:06:20|476.21|472.21|476.08|472.08|476.21|472.21|476.03|472.03|19
1610867190000|2021-01-17 07:06:30|476.06|472.06|475.97|471.97|476.18|472.18|475.94|471.94|26
1610867200000|2021-01-17 07:06:40|475.96|471.96|476.06|472.06|476.19|472.19|475.96|471.96|22
1610867210000|2021-01-17 07:06:50|476.05|472.05|476.05|472.05|476.23|472.23|476.03|472.03|18
1610867220000|2021-01-17 07:07:00|476.06|472.06|476.37|472.37|476.37|472.37|476.04|472.04|14
1610867230000|2021-01-17 07:07:10|476.39|472.39|476.66|472.66|476.66|472.66|476.31|472.31|21
1610867240000|2021-01-17 07:07:20|476.65|472.65|476.86|472.86|476.86|472.86|476.65|472.65|31
1610867250000|2021-01-17 07:07:30|476.88|472.88|476.57|472.57|476.88|472.88|476.57|472.57|22
1610867260000|2021-01-17 07:07:40|476.53|472.53|476.51|472.51|476.71|472.71|476.51|472.51|17
1610867270000|2021-01-17 07:07:50|476.47|472.47|476.78|472.78|476.78|472.78|476.44|472.44|25
1610867280000|2021-01-17 07:08:00|476.81|472.81|476.8|472.8|476.99|472.99|476.71|472.71|28
1610867290000|2021-01-17 07:08:10|476.82|472.82|476.85|472.85|476.89|472.89|476.8|472.8|23
1610867300000|2021-01-17 07:08:20|476.87|472.87|476.91|472.91|476.92|472.92|476.85|472.85|9
1610867310000|2021-01-17 07:08:30|476.92|472.92|477.16|473.16|477.29|473.29|476.92|472.92|20
1610867320000|2021-01-17 07:08:40|477.33|473.33|477.29|473.29|477.33|473.33|477.22|473.22|24
1610867330000|2021-01-17 07:08:50|477.3|473.3|477.24|473.24|477.3|473.3|477.23|473.23|6
1610867340000|2021-01-17 07:09:00|477.23|473.23|477.25|473.25|477.25|473.25|477.15|473.15|12
1610867350000|2021-01-17 07:09:10|477.24|473.24|477.29|473.29|477.35|473.35|477.23|473.23|20
1610867360000|2021-01-17 07:09:20|477.31|473.31|477.34|473.34|477.34|473.34|477.3|473.3|12
1610867370000|2021-01-17 07:09:30|477.3|473.3|476.96|472.96|477.34|473.34|476.96|472.96|22
1610867380000|2021-01-17 07:09:40|476.94|472.94|476.12|472.12|476.94|472.94|476.08|472.08|29
1610867390000|2021-01-17 07:09:50|476.08|472.08|475.72|471.72|476.13|472.13|475.54|471.54|27
1610867400000|2021-01-17 07:10:00|475.74|471.74|475.8|471.8|475.94|471.94|475.73|471.73|30
1610867410000|2021-01-17 07:10:10|475.78|471.78|475.48|471.48|475.78|471.78|475.45|471.45|27
1610867420000|2021-01-17 07:10:20|475.5|471.5|475.73|471.73|475.76|471.76|475.48|471.48|29
1610867430000|2021-01-17 07:10:30|475.72|471.72|475.79|471.79|475.98|471.98|475.71|471.71|24
1610867440000|2021-01-17 07:10:40|475.81|471.81|476.08|472.08|476.09|472.09|475.79|471.79|29
1610867450000|2021-01-17 07:10:50|476.16|472.16|476.45|472.45|476.64|472.64|476.15|472.15|30
1610867460000|2021-01-17 07:11:00|476.46|472.46|476.67|472.67|476.83|472.83|476.46|472.46|19
1610867470000|2021-01-17 07:11:10|476.68|472.68|477.07|473.07|477.07|473.07|476.68|472.68|18
1610867480000|2021-01-17 07:11:20|477.1|473.1|477.1|473.1|477.26|473.26|477.08|473.08|22
1610867490000|2021-01-17 07:11:30|477.15|473.15|477.19|473.19|477.27|473.27|477.1|473.1|19
1610867500000|2021-01-17 07:11:40|477.26|473.26|477.59|473.59|477.59|473.59|477|473|26
1610867510000|2021-01-17 07:11:50|477.61|473.61|477.75|473.75|477.77|473.77|477.61|473.61|24
1610867520000|2021-01-17 07:12:00|477.74|473.74|478.22|474.22|478.24|474.24|477.74|473.74|17
1610867530000|2021-01-17 07:12:10|478.07|474.07|478.04|474.04|478.07|474.07|477.84|473.84|18
1610867540000|2021-01-17 07:12:20|478.06|474.06|478.33|474.33|478.47|474.47|478.03|474.03|25
1610867550000|2021-01-17 07:12:30|478.32|474.32|478.27|474.27|478.32|474.32|478.26|474.26|13
1610867560000|2021-01-17 07:12:40|478.26|474.26|478.34|474.34|478.34|474.34|478.22|474.22|15
1610867570000|2021-01-17 07:12:50|478.35|474.35|478.27|474.27|478.37|474.37|478.25|474.25|21
1610867580000|2021-01-17 07:13:00|478.28|474.28|478.43|474.43|478.44|474.44|478.28|474.28|19
1610867590000|2021-01-17 07:13:10|478.44|474.44|478.63|474.63|478.63|474.63|478.34|474.34|24
1610867600000|2021-01-17 07:13:20|478.64|474.64|478.53|474.53|478.64|474.64|478.53|474.53|14
1610867610000|2021-01-17 07:13:30|478.52|474.52|478.73|474.73|478.73|474.73|478.49|474.49|14
1610867620000|2021-01-17 07:13:40|478.8|474.8|478.94|474.94|479.12|475.12|478.66|474.66|28
1610867630000|2021-01-17 07:13:50|478.93|474.93|478.63|474.63|478.97|474.97|478.63|474.63|12
1610867640000|2021-01-17 07:14:00|478.64|474.64|479.23|475.23|479.23|475.23|478.63|474.63|23
1610867650000|2021-01-17 07:14:10|479.26|475.26|479.87|475.87|479.87|475.87|479.26|475.26|20
1610867660000|2021-01-17 07:14:20|479.91|475.91|479.96|475.96|480.1|476.1|479.88|475.88|22
1610867670000|2021-01-17 07:14:30|479.97|475.97|480.18|476.18|480.22|476.22|479.96|475.96|24
1610867680000|2021-01-17 07:14:40|480.22|476.22|480.2|476.2|480.22|476.22|480.1|476.1|23
1610867690000|2021-01-17 07:14:50|480.18|476.18|480.33|476.33|480.57|476.57|480.18|476.18|31
1610867700000|2021-01-17 07:15:00|480.29|476.29|479.93|475.93|480.32|476.32|479.9|475.9|24
1610867710000|2021-01-17 07:15:10|479.94|475.94|479.4|475.4|479.94|475.94|479.29|475.29|26
1610867720000|2021-01-17 07:15:20|479.43|475.43|480.06|476.06|480.06|476.06|479.43|475.43|32
1610867730000|2021-01-17 07:15:30|480.07|476.07|480.57|476.57|480.6|476.6|480.07|476.07|30
1610867740000|2021-01-17 07:15:40|480.6|476.6|480.55|476.55|480.7|476.7|480.26|476.26|34
1610867750000|2021-01-17 07:15:50|480.54|476.54|480.9|476.9|480.9|476.9|480.5|476.5|25
1610867760000|2021-01-17 07:16:00|480.91|476.91|480.91|476.91|480.95|476.95|480.85|476.85|26
1610867770000|2021-01-17 07:16:10|480.92|476.92|480.99|476.99|480.99|476.99|480.77|476.77|24
1610867780000|2021-01-17 07:16:20|480.98|476.98|480.95|476.95|480.99|476.99|480.88|476.88|25
1610867790000|2021-01-17 07:16:30|481.02|477.02|480.96|476.96|481.02|477.02|480.95|476.95|16
1610867800000|2021-01-17 07:16:40|480.95|476.95|480.9|476.9|480.96|476.96|480.88|476.88|18
1610867810000|2021-01-17 07:16:50|480.89|476.89|480.94|476.94|480.94|476.94|480.79|476.79|24
1610867820000|2021-01-17 07:17:00|480.93|476.93|481.52|477.52|481.52|477.52|480.93|476.93|15
1610867830000|2021-01-17 07:17:10|481.58|477.58|481.43|477.43|481.62|477.62|481.43|477.43|22
1610867840000|2021-01-17 07:17:20|481.39|477.39|481.57|477.57|481.61|477.61|481.28|477.28|22
1610867850000|2021-01-17 07:17:30|481.56|477.56|481.94|477.94|481.94|477.94|481.54|477.54|23
1610867860000|2021-01-17 07:17:40|481.89|477.89|481.58|477.58|481.89|477.89|481.5|477.5|29
1610867870000|2021-01-17 07:17:50|481.56|477.56|481.53|477.53|481.61|477.61|481.32|477.32|22
1610867880000|2021-01-17 07:18:00|481.45|477.45|481.22|477.22|481.45|477.45|481.15|477.15|22
1610867890000|2021-01-17 07:18:10|481.16|477.16|481.51|477.51|481.72|477.72|481.15|477.15|24
1610867900000|2021-01-17 07:18:20|481.52|477.52|481.53|477.53|481.58|477.58|481.52|477.52|19
1610867910000|2021-01-17 07:18:30|481.44|477.44|481.42|477.42|481.49|477.49|481.24|477.24|29
1610867920000|2021-01-17 07:18:40|481.41|477.41|481.43|477.43|481.47|477.47|481.31|477.31|25
1610867930000|2021-01-17 07:18:50|481.44|477.44|481.41|477.41|481.49|477.49|481.35|477.35|32
1610867940000|2021-01-17 07:19:00|481.38|477.38|481.61|477.61|481.67|477.67|481.38|477.38|28
1610867950000|2021-01-17 07:19:10|481.63|477.63|481.34|477.34|481.63|477.63|481.34|477.34|28
1610867960000|2021-01-17 07:19:20|481.35|477.35|481.4|477.4|481.42|477.42|481.32|477.32|17
1610867970000|2021-01-17 07:19:30|481.43|477.43|481.36|477.36|481.5|477.5|481.32|477.32|19
1610867980000|2021-01-17 07:19:40|481.35|477.35|481.32|477.32|481.35|477.35|481.3|477.3|14
1610867990000|2021-01-17 07:19:50|481.31|477.31|481.45|477.45|481.45|477.45|481.28|477.28|16
1610868000000|2021-01-17 07:20:00|481.47|477.47|481.41|477.41|481.55|477.55|481.41|477.41|20
1610868010000|2021-01-17 07:20:10|481.37|477.37|481.22|477.22|481.38|477.38|481.22|477.22|16
1610868020000|2021-01-17 07:20:20|481.21|477.21|481.44|477.44|481.45|477.45|481.2|477.2|26
1610868030000|2021-01-17 07:20:30|481.4|477.4|480.77|476.77|481.45|477.45|480.77|476.77|30
1610868040000|2021-01-17 07:20:40|480.72|476.72|480.75|476.75|480.8|476.8|480.51|476.51|27
1610868050000|2021-01-17 07:20:50|480.74|476.74|480.97|476.97|480.98|476.98|480.6|476.6|27
1610868060000|2021-01-17 07:21:00|481.06|477.06|480.8|476.8|481.32|477.32|480.8|476.8|29
1610868070000|2021-01-17 07:21:10|480.77|476.77|480.95|476.95|480.97|476.97|480.77|476.77|25
1610868080000|2021-01-17 07:21:20|480.96|476.96|480.93|476.93|480.99|476.99|480.84|476.84|23
1610868090000|2021-01-17 07:21:30|480.94|476.94|480.96|476.96|481.06|477.06|480.92|476.92|22
1610868100000|2021-01-17 07:21:40|480.95|476.95|480.98|476.98|481|477|480.88|476.88|26
1610868110000|2021-01-17 07:21:50|481.03|477.03|480.92|476.92|481.04|477.04|480.86|476.86|28
1610868120000|2021-01-17 07:22:00|480.89|476.89|480.83|476.83|480.97|476.97|480.83|476.83|15
1610868130000|2021-01-17 07:22:10|480.82|476.82|480.54|476.54|480.82|476.82|480.54|476.54|22
1610868140000|2021-01-17 07:22:20|480.39|476.39|480.5|476.5|480.5|476.5|480.33|476.33|25
1610868150000|2021-01-17 07:22:30|480.49|476.49|480.68|476.68|480.71|476.71|480.47|476.47|26
1610868160000|2021-01-17 07:22:40|480.69|476.69|480.32|476.32|480.73|476.73|480.32|476.32|22
1610868170000|2021-01-17 07:22:50|480.38|476.38|480.17|476.17|480.38|476.38|480.11|476.11|24
1610868180000|2021-01-17 07:23:00|480.16|476.16|480.16|476.16|480.17|476.17|480.12|476.12|14
1610868190000|2021-01-17 07:23:10|480.17|476.17|480.61|476.61|480.66|476.66|480.13|476.13|23
1610868200000|2021-01-17 07:23:20|480.62|476.62|481.09|477.09|481.25|477.25|480.62|476.62|29
1610868210000|2021-01-17 07:23:30|481.08|477.08|480.84|476.84|481.14|477.14|480.84|476.84|26
1610868220000|2021-01-17 07:23:40|480.81|476.81|480.69|476.69|480.89|476.89|480.67|476.67|28
1610868230000|2021-01-17 07:23:50|480.7|476.7|480.65|476.65|480.74|476.74|480.55|476.55|27
1610868240000|2021-01-17 07:24:00|480.64|476.64|480.7|476.7|480.72|476.72|480.53|476.53|28
1610868250000|2021-01-17 07:24:10|480.61|476.61|480.81|476.81|480.81|476.81|480.58|476.58|27
1610868260000|2021-01-17 07:24:20|480.79|476.79|480.26|476.26|480.79|476.79|480.22|476.22|31
1610868270000|2021-01-17 07:24:30|480.25|476.25|480.22|476.22|480.59|476.59|480.15|476.15|29
1610868280000|2021-01-17 07:24:40|480.23|476.23|479.72|475.72|480.23|476.23|479.7|475.7|20
1610868290000|2021-01-17 07:24:50|479.73|475.73|479.29|475.29|479.73|475.73|479.28|475.28|23
1610868300000|2021-01-17 07:25:00|479.26|475.26|478.93|474.93|479.36|475.36|478.91|474.91|31
1610868310000|2021-01-17 07:25:10|478.83|474.83|478.83|474.83|478.91|474.91|478.65|474.65|32
1610868320000|2021-01-17 07:25:20|478.8|474.8|478.41|474.41|478.89|474.89|478.41|474.41|26
1610868330000|2021-01-17 07:25:30|478.54|474.54|478.69|474.69|478.76|474.76|478.54|474.54|28
1610868340000|2021-01-17 07:25:40|478.67|474.67|478.68|474.68|478.7|474.7|478.66|474.66|21
1610868350000|2021-01-17 07:25:50|478.67|474.67|478.65|474.65|478.68|474.68|478.58|474.58|22
1610868360000|2021-01-17 07:26:00|478.66|474.66|478.7|474.7|478.71|474.71|478.52|474.52|26
1610868370000|2021-01-17 07:26:10|478.65|474.65|478.39|474.39|478.67|474.67|478.39|474.39|20
1610868380000|2021-01-17 07:26:20|478.35|474.35|477.97|473.97|478.35|474.35|477.96|473.96|16
1610868390000|2021-01-17 07:26:30|477.96|473.96|477.76|473.76|477.96|473.96|477.71|473.71|21
1610868400000|2021-01-17 07:26:40|477.77|473.77|477.47|473.47|477.77|473.77|477.47|473.47|22
1610868410000|2021-01-17 07:26:50|477.42|473.42|477.57|473.57|477.59|473.59|477.36|473.36|27
1610868420000|2021-01-17 07:27:00|477.58|473.58|477.37|473.37|477.69|473.69|477.37|473.37|30
1610868430000|2021-01-17 07:27:10|477.32|473.32|477.11|473.11|477.32|473.32|477.06|473.06|33
1610868440000|2021-01-17 07:27:20|477.14|473.14|476.83|472.83|477.14|473.14|476.82|472.82|28
1610868450000|2021-01-17 07:27:30|476.81|472.81|476.64|472.64|476.82|472.82|476.58|472.58|27
1610868460000|2021-01-17 07:27:40|476.63|472.63|476.51|472.51|476.68|472.68|476.51|472.51|18
1610868470000|2021-01-17 07:27:50|476.5|472.5|476.54|472.54|476.8|472.8|476.5|472.5|23
1610868480000|2021-01-17 07:28:00|476.55|472.55|476.62|472.62|476.72|472.72|476.55|472.55|24
1610868490000|2021-01-17 07:28:10|476.61|472.61|476.72|472.72|476.73|472.73|476.6|472.6|19
1610868500000|2021-01-17 07:28:20|476.71|472.71|476.88|472.88|476.9|472.9|476.7|472.7|24
1610868510000|2021-01-17 07:28:30|476.87|472.87|477.17|473.17|477.27|473.27|476.87|472.87|25
1610868520000|2021-01-17 07:28:40|477.18|473.18|477.31|473.31|477.77|473.77|477.14|473.14|29
1610868530000|2021-01-17 07:28:50|477.33|473.33|477.23|473.23|477.42|473.42|477.22|473.22|32
1610868540000|2021-01-17 07:29:00|477.21|473.21|477.17|473.17|477.22|473.22|477.16|473.16|17
1610868550000|2021-01-17 07:29:10|477.18|473.18|477|473|477.2|473.2|477|473|13
1610868560000|2021-01-17 07:29:20|476.99|472.99|477.18|473.18|477.32|473.32|476.99|472.99|15
1610868570000|2021-01-17 07:29:30|477.19|473.19|476.9|472.9|477.19|473.19|476.9|472.9|19
1610868580000|2021-01-17 07:29:40|476.89|472.89|477.23|473.23|477.28|473.28|476.82|472.82|35
1610868590000|2021-01-17 07:29:50|477.25|473.25|477.63|473.63|477.63|473.63|477.23|473.23|34
1610868600000|2021-01-17 07:30:00|477.62|473.62|477.46|473.46|477.65|473.65|477.45|473.45|26
1610868610000|2021-01-17 07:30:10|477.47|473.47|477.14|473.14|477.49|473.49|477.14|473.14|22
1610868620000|2021-01-17 07:30:20|477.04|473.04|476.83|472.83|477.14|473.14|476.83|472.83|22
1610868630000|2021-01-17 07:30:30|476.81|472.81|476.75|472.75|476.81|472.81|476.63|472.63|23
1610868640000|2021-01-17 07:30:40|476.67|472.67|476.79|472.79|476.79|472.79|476.67|472.67|20
1610868650000|2021-01-17 07:30:50|476.78|472.78|476.53|472.53|476.82|472.82|476.53|472.53|28
1610868660000|2021-01-17 07:31:00|476.62|472.62|476.12|472.12|476.62|472.62|476.09|472.09|27
1610868670000|2021-01-17 07:31:10|476.13|472.13|476.19|472.19|476.25|472.25|476.13|472.13|27
1610868680000|2021-01-17 07:31:20|476.18|472.18|476|472|476.19|472.19|476|472|22
1610868690000|2021-01-17 07:31:30|475.86|471.86|475.02|471.02|475.86|471.86|475.01|471.01|25
1610868700000|2021-01-17 07:31:40|474.99|470.99|474.86|470.86|475.16|471.16|474.76|470.76|29
1610868710000|2021-01-17 07:31:50|474.79|470.79|473.5|469.5|474.79|470.79|473.22|469.22|32
1610868720000|2021-01-17 07:32:00|473.49|469.49|472.79|468.79|473.94|469.94|472.73|468.73|33
1610868730000|2021-01-17 07:32:10|472.88|468.88|472.58|468.58|472.98|468.98|472.57|468.57|29
1610868740000|2021-01-17 07:32:20|472.56|468.56|473.04|469.04|473.11|469.11|472.29|468.29|33
1610868750000|2021-01-17 07:32:30|473.05|469.05|473.12|469.12|473.24|469.24|473.05|469.05|31
1610868760000|2021-01-17 07:32:40|473.07|469.07|473.37|469.37|473.59|469.59|473.06|469.06|35
1610868770000|2021-01-17 07:32:50|473.43|469.43|473.71|469.71|474.15|470.15|473.43|469.43|34
1610868780000|2021-01-17 07:33:00|473.7|469.7|472.52|468.52|473.77|469.77|472.48|468.48|29
1610868790000|2021-01-17 07:33:10|472.51|468.51|472.42|468.42|472.91|468.91|472.42|468.42|27
1610868800000|2021-01-17 07:33:20|472.4|468.4|472.52|468.52|472.52|468.52|472.37|468.37|26
1610868810000|2021-01-17 07:33:30|472.51|468.51|472.55|468.55|472.65|468.65|472.32|468.32|32
1610868820000|2021-01-17 07:33:40|472.56|468.56|472.46|468.46|472.67|468.67|472.39|468.39|28
1610868830000|2021-01-17 07:33:50|472.44|468.44|472.48|468.48|472.53|468.53|472.33|468.33|26
1610868840000|2021-01-17 07:34:00|472.45|468.45|472.29|468.29|472.47|468.47|472.28|468.28|33
1610868850000|2021-01-17 07:34:10|472.28|468.28|471.82|467.82|472.28|468.28|471.64|467.64|34
1610868860000|2021-01-17 07:34:20|471.79|467.79|472.13|468.13|472.13|468.13|471.12|467.12|34
1610868870000|2021-01-17 07:34:30|472.31|468.31|473|469|473.12|469.12|472.25|468.25|36
1610868880000|2021-01-17 07:34:40|473.07|469.07|473.09|469.09|473.6|469.6|473.07|469.07|34
1610868890000|2021-01-17 07:34:50|473.11|469.11|472.73|468.73|473.22|469.22|472.6|468.6|34
1610868900000|2021-01-17 07:35:00|472.72|468.72|472.37|468.37|472.75|468.75|472.33|468.33|33
1610868910000|2021-01-17 07:35:10|472.4|468.4|472.65|468.65|472.65|468.65|472.4|468.4|24
1610868920000|2021-01-17 07:35:20|472.64|468.64|473.14|469.14|473.14|469.14|472.62|468.62|32
1610868930000|2021-01-17 07:35:30|473.18|469.18|472.91|468.91|473.21|469.21|472.89|468.89|33
1610868940000|2021-01-17 07:35:40|472.9|468.9|473.29|469.29|473.37|469.37|472.9|468.9|29
1610868950000|2021-01-17 07:35:50|473.3|469.3|472.79|468.79|473.3|469.3|472.35|468.35|29
1610868960000|2021-01-17 07:36:00|472.75|468.75|472.52|468.52|472.86|468.86|472.52|468.52|29
1610868970000|2021-01-17 07:36:10|472.51|468.51|472.59|468.59|472.79|468.79|472.47|468.47|31
1610868980000|2021-01-17 07:36:20|472.6|468.6|472.88|468.88|472.9|468.9|472.53|468.53|35
1610868990000|2021-01-17 07:36:30|472.85|468.85|472.89|468.89|473.07|469.07|472.85|468.85|31
1610869000000|2021-01-17 07:36:40|472.9|468.9|473.12|469.12|473.34|469.34|472.88|468.88|24
1610869010000|2021-01-17 07:36:50|473.15|469.15|473.19|469.19|473.28|469.28|473.14|469.14|31
1610869020000|2021-01-17 07:37:00|473.13|469.13|473.24|469.24|473.26|469.26|472.8|468.8|31
1610869030000|2021-01-17 07:37:10|473.2|469.2|472.66|468.66|473.2|469.2|472.23|468.23|30
1610869040000|2021-01-17 07:37:20|472.7|468.7|472.15|468.15|472.75|468.75|472.15|468.15|21
1610869050000|2021-01-17 07:37:30|472.18|468.18|471.85|467.85|472.18|468.18|471.85|467.85|19
1610869060000|2021-01-17 07:37:40|471.86|467.86|471.67|467.67|471.88|467.88|471.65|467.65|17
1610869070000|2021-01-17 07:37:50|471.65|467.65|471.74|467.74|471.79|467.79|471.61|467.61|12
1610869080000|2021-01-17 07:38:00|471.75|467.75|471.66|467.66|471.8|467.8|471.61|467.61|24
1610869090000|2021-01-17 07:38:10|471.71|467.71|472.48|468.48|472.48|468.48|471.62|467.62|32
1610869100000|2021-01-17 07:38:20|472.39|468.39|472.55|468.55|472.7|468.7|472.25|468.25|36
1610869110000|2021-01-17 07:38:30|472.54|468.54|472.88|468.88|472.9|468.9|472.54|468.54|26
1610869120000|2021-01-17 07:38:40|472.86|468.86|472.9|468.9|472.96|468.96|472.83|468.83|19
1610869130000|2021-01-17 07:38:50|472.89|468.89|473.08|469.08|473.08|469.08|472.89|468.89|18
1610869140000|2021-01-17 07:39:00|473.1|469.1|473.45|469.45|473.6|469.6|473.08|469.08|26
1610869150000|2021-01-17 07:39:10|473.46|469.46|473.63|469.63|473.66|469.66|473.45|469.45|31
1610869160000|2021-01-17 07:39:20|473.68|469.68|473.26|469.26|473.73|469.73|473.25|469.25|29
1610869170000|2021-01-17 07:39:30|473.22|469.22|472.79|468.79|473.32|469.32|472.79|468.79|30
1610869180000|2021-01-17 07:39:40|472.72|468.72|472.8|468.8|472.8|468.8|472.63|468.63|20
1610869190000|2021-01-17 07:39:50|472.77|468.77|472.82|468.82|472.82|468.82|472.64|468.64|16
1610869200000|2021-01-17 07:40:00|472.86|468.86|472.75|468.75|472.99|468.99|472.73|468.73|30
1610869210000|2021-01-17 07:40:10|472.72|468.72|471.95|467.95|472.74|468.74|471.95|467.95|29
1610869220000|2021-01-17 07:40:20|471.93|467.93|472.27|468.27|472.29|468.29|471.93|467.93|28
1610869230000|2021-01-17 07:40:30|472.26|468.26|472.24|468.24|472.31|468.31|472.08|468.08|31
1610869240000|2021-01-17 07:40:40|472.22|468.22|472.19|468.19|472.31|468.31|472.19|468.19|24
1610869250000|2021-01-17 07:40:50|472.32|468.32|472.61|468.61|472.73|468.73|472.22|468.22|27
1610869260000|2021-01-17 07:41:00|472.6|468.6|472.77|468.77|472.77|468.77|472.57|468.57|20
1610869270000|2021-01-17 07:41:10|472.78|468.78|472.96|468.96|472.96|468.96|472.72|468.72|13
1610869280000|2021-01-17 07:41:20|472.97|468.97|473.14|469.14|473.16|469.16|472.96|468.96|21
1610869290000|2021-01-17 07:41:30|473.1|469.1|473.05|469.05|473.11|469.11|472.93|468.93|30
1610869300000|2021-01-17 07:41:40|473.08|469.08|472.99|468.99|473.31|469.31|472.99|468.99|28
1610869310000|2021-01-17 07:41:50|472.98|468.98|472.47|468.47|472.98|468.98|472.47|468.47|28
1610869320000|2021-01-17 07:42:00|472.44|468.44|472.78|468.78|472.94|468.94|472.44|468.44|28
1610869330000|2021-01-17 07:42:10|472.79|468.79|472.87|468.87|472.99|468.99|472.77|468.77|17
1610869340000|2021-01-17 07:42:20|472.86|468.86|472.5|468.5|472.86|468.86|472.47|468.47|24
1610869350000|2021-01-17 07:42:30|472.51|468.51|472.51|468.51|472.55|468.55|472.44|468.44|22
1610869360000|2021-01-17 07:42:40|472.46|468.46|472.37|468.37|472.57|468.57|472.37|468.37|27
1610869370000|2021-01-17 07:42:50|472.35|468.35|472.06|468.06|472.47|468.47|472.06|468.06|26
1610869380000|2021-01-17 07:43:00|472.11|468.11|472.03|468.03|472.2|468.2|471.97|467.97|21
1610869390000|2021-01-17 07:43:10|472.02|468.02|471.61|467.61|472.04|468.04|471.57|467.57|19
1610869400000|2021-01-17 07:43:20|471.63|467.63|471.74|467.74|471.83|467.83|471.59|467.59|27
1610869410000|2021-01-17 07:43:30|471.78|467.78|471.86|467.86|472.01|468.01|471.77|467.77|19
1610869420000|2021-01-17 07:43:40|471.87|467.87|471.81|467.81|472.02|468.02|471.81|467.81|34
1610869430000|2021-01-17 07:43:50|471.84|467.84|471.81|467.81|471.85|467.85|471.73|467.73|25
1610869440000|2021-01-17 07:44:00|471.77|467.77|471.71|467.71|471.78|467.78|471.43|467.43|28
1610869450000|2021-01-17 07:44:10|471.74|467.74|471.89|467.89|471.89|467.89|471.61|467.61|31
1610869460000|2021-01-17 07:44:20|471.91|467.91|471.79|467.79|471.92|467.92|471.79|467.79|24
1610869470000|2021-01-17 07:44:30|471.76|467.76|472.18|468.18|472.18|468.18|471.68|467.68|34
1610869480000|2021-01-17 07:44:40|472.25|468.25|472.1|468.1|472.25|468.25|472.03|468.03|29
1610869490000|2021-01-17 07:44:50|472.08|468.08|471.98|467.98|472.23|468.23|471.98|467.98|26
1610869500000|2021-01-17 07:45:00|471.97|467.97|471.45|467.45|471.97|467.97|471.45|467.45|20
1610869510000|2021-01-17 07:45:10|471.46|467.46|471.41|467.41|471.48|467.48|471.06|467.06|31
1610869520000|2021-01-17 07:45:20|471.28|467.28|470.58|466.58|471.36|467.36|470.55|466.55|33
1610869530000|2021-01-17 07:45:30|470.56|466.56|470.51|466.51|470.64|466.64|470.36|466.36|29
1610869540000|2021-01-17 07:45:40|470.54|466.54|470.51|466.51|470.54|466.54|470.42|466.42|29
1610869550000|2021-01-17 07:45:50|470.5|466.5|470.42|466.42|470.57|466.57|470.36|466.36|25
1610869560000|2021-01-17 07:46:00|470.43|466.43|470.72|466.72|470.72|466.72|470.28|466.28|32
1610869570000|2021-01-17 07:46:10|470.66|466.66|470.56|466.56|470.72|466.72|470.52|466.52|29
1610869580000|2021-01-17 07:46:20|470.61|466.61|470.5|466.5|470.66|466.66|470.42|466.42|25
1610869590000|2021-01-17 07:46:30|470.49|466.49|470.07|466.07|470.49|466.49|470.07|466.07|26
1610869600000|2021-01-17 07:46:40|470.06|466.06|469.82|465.82|470.12|466.12|469.82|465.82|26
1610869610000|2021-01-17 07:46:50|469.79|465.79|469.8|465.8|469.8|465.8|469.62|465.62|32
1610869620000|2021-01-17 07:47:00|469.77|465.77|469.54|465.54|469.78|465.78|469.52|465.52|29
1610869630000|2021-01-17 07:47:10|469.56|465.56|469.46|465.46|469.7|465.7|469.46|465.46|27
1610869640000|2021-01-17 07:47:20|469.44|465.44|468.87|464.87|469.45|465.45|468.8|464.8|33
1610869650000|2021-01-17 07:47:30|468.77|464.77|468.29|464.29|468.77|464.77|468.12|464.12|31
1610869660000|2021-01-17 07:47:40|468.31|464.31|468.9|464.9|468.95|464.95|468.31|464.31|36
1610869670000|2021-01-17 07:47:50|468.83|464.83|468.83|464.83|468.97|464.97|468.61|464.61|31
1610869680000|2021-01-17 07:48:00|468.79|464.79|469.43|465.43|469.53|465.53|468.7|464.7|30
1610869690000|2021-01-17 07:48:10|469.35|465.35|470.21|466.21|470.58|466.58|469.32|465.32|38
1610869700000|2021-01-17 07:48:20|470.15|466.15|470.27|466.27|470.27|466.27|470|466|24
1610869710000|2021-01-17 07:48:30|470.14|466.14|471.43|467.43|471.68|467.68|470.12|466.12|30
1610869720000|2021-01-17 07:48:40|471.44|467.44|471.98|467.98|472.33|468.33|471.43|467.43|27
1610869730000|2021-01-17 07:48:50|472.03|468.03|472.27|468.27|472.36|468.36|472.03|468.03|31
1610869740000|2021-01-17 07:49:00|472.23|468.23|472.61|468.61|472.63|468.63|472.23|468.23|31
1610869750000|2021-01-17 07:49:10|472.59|468.59|472.54|468.54|472.73|468.73|472.54|468.54|34
1610869760000|2021-01-17 07:49:20|472.34|468.34|473.27|469.27|473.31|469.31|472.34|468.34|30
1610869770000|2021-01-17 07:49:30|473.26|469.26|473.42|469.42|473.44|469.44|473.26|469.26|23
1610869780000|2021-01-17 07:49:40|473.41|469.41|473.51|469.51|473.62|469.62|473.38|469.38|23
1610869790000|2021-01-17 07:49:50|473.49|469.49|473.48|469.48|473.6|469.6|473.45|469.45|11
1610869800000|2021-01-17 07:50:00|473.46|469.46|472.76|468.76|473.53|469.53|472.76|468.76|24
1610869810000|2021-01-17 07:50:10|472.89|468.89|473.51|469.51|473.51|469.51|472.89|468.89|23
1610869820000|2021-01-17 07:50:20|473.55|469.55|473.54|469.54|473.56|469.56|473.45|469.45|31
1610869830000|2021-01-17 07:50:30|473.55|469.55|473.33|469.33|473.62|469.62|472.85|468.85|26
1610869840000|2021-01-17 07:50:40|473.3|469.3|472.74|468.74|473.3|469.3|472.54|468.54|31
1610869850000|2021-01-17 07:50:50|472.79|468.79|473.07|469.07|473.07|469.07|472.77|468.77|25
1610869860000|2021-01-17 07:51:00|473.06|469.06|473.13|469.13|473.2|469.2|473.01|469.01|26
1610869870000|2021-01-17 07:51:10|473.14|469.14|473.32|469.32|473.34|469.34|473.08|469.08|28
1610869880000|2021-01-17 07:51:20|473.36|469.36|473.5|469.5|473.5|469.5|473.28|469.28|20
1610869890000|2021-01-17 07:51:30|473.52|469.52|473.45|469.45|473.56|469.56|473.04|469.04|20
1610869900000|2021-01-17 07:51:40|473.46|469.46|473.48|469.48|473.72|469.72|472.94|468.94|32
1610869910000|2021-01-17 07:51:50|473.53|469.53|473.85|469.85|473.88|469.88|473.27|469.27|33
1610869920000|2021-01-17 07:52:00|473.86|469.86|474.03|470.03|474.03|470.03|473.84|469.84|27
1610869930000|2021-01-17 07:52:10|474.05|470.05|474.08|470.08|474.09|470.09|473.79|469.79|23
1610869940000|2021-01-17 07:52:20|474.05|470.05|474.72|470.72|474.83|470.83|474|470|24
1610869950000|2021-01-17 07:52:30|474.77|470.77|474.84|470.84|474.84|470.84|474.74|470.74|25
1610869960000|2021-01-17 07:52:40|474.83|470.83|474.91|470.91|474.91|470.91|474.8|470.8|16
1610869970000|2021-01-17 07:52:50|474.89|470.89|474.9|470.9|474.97|470.97|474.89|470.89|18
1610869980000|2021-01-17 07:53:00|474.88|470.88|474.79|470.79|474.94|470.94|474.6|470.6|29
1610869990000|2021-01-17 07:53:10|474.77|470.77|474.51|470.51|474.79|470.79|474.35|470.35|30
1610870000000|2021-01-17 07:53:20|474.49|470.49|474.38|470.38|474.55|470.55|474.35|470.35|22
1610870010000|2021-01-17 07:53:30|474.39|470.39|474.46|470.46|474.51|470.51|474.27|470.27|25
1610870020000|2021-01-17 07:53:40|474.49|470.49|473.79|469.79|474.52|470.52|473.62|469.62|32
1610870030000|2021-01-17 07:53:50|473.7|469.7|474.24|470.24|474.24|470.24|473.69|469.69|26
1610870040000|2021-01-17 07:54:00|474.29|470.29|474.3|470.3|474.3|470.3|474.17|470.17|22
1610870050000|2021-01-17 07:54:10|474.26|470.26|475.14|471.14|475.14|471.14|474.26|470.26|32
1610870060000|2021-01-17 07:54:20|475.09|471.09|474.99|470.99|475.1|471.1|474.86|470.86|32
1610870070000|2021-01-17 07:54:30|474.98|470.98|474.95|470.95|475.1|471.1|474.94|470.94|31
1610870080000|2021-01-17 07:54:40|474.96|470.96|474.62|470.62|475.07|471.07|474.62|470.62|36
1610870090000|2021-01-17 07:54:50|474.61|470.61|474.39|470.39|474.67|470.67|474.24|470.24|23
1610870100000|2021-01-17 07:55:00|474.41|470.41|474.72|470.72|474.81|470.81|474.39|470.39|30
1610870110000|2021-01-17 07:55:10|474.74|470.74|474.58|470.58|474.74|470.74|474.55|470.55|20
1610870120000|2021-01-17 07:55:20|474.59|470.59|474.35|470.35|474.66|470.66|474.32|470.32|26
1610870130000|2021-01-17 07:55:30|474.37|470.37|474.29|470.29|474.37|470.37|473.9|469.9|31
1610870140000|2021-01-17 07:55:40|474.26|470.26|474.62|470.62|474.62|470.62|474.26|470.26|27
1610870150000|2021-01-17 07:55:50|474.61|470.61|474.88|470.88|474.97|470.97|474.61|470.61|23
1610870160000|2021-01-17 07:56:00|474.87|470.87|474.78|470.78|474.94|470.94|474.75|470.75|30
1610870170000|2021-01-17 07:56:10|474.79|470.79|474.83|470.83|474.83|470.83|474.44|470.44|30
1610870180000|2021-01-17 07:56:20|474.92|470.92|474.67|470.67|474.92|470.92|474.55|470.55|29
1610870190000|2021-01-17 07:56:30|474.66|470.66|474.67|470.67|474.83|470.83|474.63|470.63|24
1610870200000|2021-01-17 07:56:40|474.64|470.64|474.69|470.69|474.77|470.77|474.61|470.61|29
1610870210000|2021-01-17 07:56:50|474.68|470.68|474.73|470.73|474.74|470.74|474.62|470.62|24
1610870220000|2021-01-17 07:57:00|474.71|470.71|474.86|470.86|474.86|470.86|474.7|470.7|18
1610870230000|2021-01-17 07:57:10|474.88|470.88|474.78|470.78|475.01|471.01|474.78|470.78|25
1610870240000|2021-01-17 07:57:20|474.77|470.77|474.6|470.6|474.77|470.77|474.4|470.4|26
1610870250000|2021-01-17 07:57:30|474.65|470.65|474.64|470.64|474.91|470.91|474.61|470.61|23
1610870260000|2021-01-17 07:57:40|474.61|470.61|474.62|470.62|474.73|470.73|474.57|470.57|27
1610870270000|2021-01-17 07:57:50|474.61|470.61|474.57|470.57|474.78|470.78|474.57|470.57|22
1610870280000|2021-01-17 07:58:00|474.56|470.56|474.49|470.49|474.77|470.77|474.45|470.45|28
1610870290000|2021-01-17 07:58:10|474.56|470.56|474.24|470.24|474.59|470.59|474.23|470.23|27
1610870300000|2021-01-17 07:58:20|474.17|470.17|473.79|469.79|474.27|470.27|473.68|469.68|28
1610870310000|2021-01-17 07:58:30|473.8|469.8|473.57|469.57|473.9|469.9|473.53|469.53|21
1610870320000|2021-01-17 07:58:40|473.55|469.55|474.06|470.06|474.26|470.26|473.54|469.54|30
1610870330000|2021-01-17 07:58:50|474.04|470.04|473.94|469.94|474.04|470.04|473.78|469.78|30
1610870340000|2021-01-17 07:59:00|473.95|469.95|473.62|469.62|473.95|469.95|473.61|469.61|25
1610870350000|2021-01-17 07:59:10|473.59|469.59|473.34|469.34|473.63|469.63|473.33|469.33|28
1610870360000|2021-01-17 07:59:20|473.36|469.36|473.31|469.31|473.44|469.44|473.29|469.29|25
1610870370000|2021-01-17 07:59:30|473.29|469.29|473.26|469.26|473.33|469.33|473.23|469.23|19
1610870380000|2021-01-17 07:59:40|473.27|469.27|473.57|469.57|473.57|469.57|473.25|469.25|27
1610870390000|2021-01-17 07:59:50|473.56|469.56|473.33|469.33|473.57|469.57|473.32|469.32|26
1610870400000|2021-01-17 08:00:00|473.32|469.32|473.38|469.38|473.38|469.38|473.31|469.31|6
1610870410000|2021-01-17 08:00:10|473.33|469.33|473.3|469.3|473.34|469.34|473.3|469.3|8
1610870420000|2021-01-17 08:00:20|473.31|469.31|473.28|469.28|473.36|469.36|473.28|469.28|9
1610870430000|2021-01-17 08:00:30|473.29|469.29|473.03|469.03|473.29|469.29|472.91|468.91|20
1610870440000|2021-01-17 08:00:40|473.06|469.06|472.89|468.89|473.29|469.29|472.89|468.89|32
1610870450000|2021-01-17 08:00:50|472.81|468.81|472.14|468.14|472.81|468.81|472.14|468.14|29
1610870460000|2021-01-17 08:01:00|472.16|468.16|471.11|467.11|472.16|468.16|471.11|467.11|27
1610870470000|2021-01-17 08:01:10|471.1|467.1|470.62|466.62|471.1|467.1|470.46|466.46|32
1610870480000|2021-01-17 08:01:20|470.59|466.59|469.88|465.88|470.75|466.75|469.84|465.84|27
1610870490000|2021-01-17 08:01:30|469.87|465.87|469.79|465.79|469.95|465.95|469.7|465.7|25
1610870500000|2021-01-17 08:01:40|469.82|465.82|469.18|465.18|469.83|465.83|469.14|465.14|32
1610870510000|2021-01-17 08:01:50|469.19|465.19|469.74|465.74|469.87|465.87|469.16|465.16|30
1610870520000|2021-01-17 08:02:00|469.63|465.63|469.15|465.15|469.85|465.85|469.12|465.12|28
1610870530000|2021-01-17 08:02:10|469.2|465.2|469.19|465.19|469.27|465.27|469.18|465.18|33
1610870540000|2021-01-17 08:02:20|468.67|464.67|468.91|464.91|469.02|465.02|468.55|464.55|33
1610870550000|2021-01-17 08:02:30|468.9|464.9|468.46|464.46|468.91|464.91|468.46|464.46|28
1610870560000|2021-01-17 08:02:40|468.26|464.26|468.18|464.18|469.07|465.07|468.02|464.02|37
1610870570000|2021-01-17 08:02:50|468.23|464.23|469|465|469|465|468.23|464.23|33
1610870580000|2021-01-17 08:03:00|469.01|465.01|469.35|465.35|469.35|465.35|468.82|464.82|36
1610870590000|2021-01-17 08:03:10|469.32|465.32|469.79|465.79|469.81|465.81|469.31|465.31|31
1610870600000|2021-01-17 08:03:20|469.73|465.73|470.3|466.3|470.34|466.34|469.7|465.7|29
1610870610000|2021-01-17 08:03:30|470.32|466.32|470.63|466.63|470.85|466.85|470.2|466.2|31
1610870620000|2021-01-17 08:03:40|470.66|466.66|471|467|471|467|470.25|466.25|33
1610870630000|2021-01-17 08:03:50|471.07|467.07|470.33|466.33|471.15|467.15|470.33|466.33|34
1610870640000|2021-01-17 08:04:00|470.39|466.39|469.8|465.8|470.72|466.72|469.8|465.8|34
1610870650000|2021-01-17 08:04:10|469.79|465.79|470.15|466.15|470.21|466.21|469.79|465.79|31
1610870660000|2021-01-17 08:04:20|470.23|466.23|469.96|465.96|470.53|466.53|469.82|465.82|34
1610870670000|2021-01-17 08:04:30|469.92|465.92|470.24|466.24|470.25|466.25|469.9|465.9|34
1610870680000|2021-01-17 08:04:40|470.25|466.25|470.65|466.65|470.94|466.94|470.25|466.25|32
1610870690000|2021-01-17 08:04:50|470.64|466.64|470.11|466.11|470.64|466.64|470.04|466.04|24
1610870700000|2021-01-17 08:05:00|470.16|466.16|469.68|465.68|470.17|466.17|469.58|465.58|34
1610870710000|2021-01-17 08:05:10|469.79|465.79|469.78|465.78|469.91|465.91|469.59|465.59|28
1610870720000|2021-01-17 08:05:20|469.79|465.79|469.72|465.72|469.89|465.89|469.72|465.72|28
1610870730000|2021-01-17 08:05:30|469.73|465.73|470.02|466.02|470.03|466.03|469.73|465.73|27
1610870740000|2021-01-17 08:05:40|470.04|466.04|469.93|465.93|470.35|466.35|469.93|465.93|27
1610870750000|2021-01-17 08:05:50|469.91|465.91|470.12|466.12|470.12|466.12|469.78|465.78|28
1610870760000|2021-01-17 08:06:00|470.14|466.14|469.99|465.99|470.27|466.27|469.93|465.93|30
1610870770000|2021-01-17 08:06:10|469.96|465.96|469.92|465.92|470|466|469.9|465.9|21
1610870780000|2021-01-17 08:06:20|469.96|465.96|469.97|465.97|470.27|466.27|469.92|465.92|29
1610870790000|2021-01-17 08:06:30|469.93|465.93|469.26|465.26|469.93|465.93|469.22|465.22|28
1610870800000|2021-01-17 08:06:40|469.29|465.29|468.57|464.57|469.29|465.29|468.44|464.44|28
1610870810000|2021-01-17 08:06:50|468.58|464.58|468.67|464.67|468.79|464.79|468.33|464.33|31
1610870820000|2021-01-17 08:07:00|468.66|464.66|468.38|464.38|468.68|464.68|468.1|464.1|35
1610870830000|2021-01-17 08:07:10|468.33|464.33|468.28|464.28|468.33|464.33|468.03|464.03|36
1610870840000|2021-01-17 08:07:20|468.33|464.33|469.44|465.44|469.44|465.44|468.28|464.28|34
1610870850000|2021-01-17 08:07:30|469.61|465.61|469.76|465.76|470.11|466.11|469.59|465.59|32
1610870860000|2021-01-17 08:07:40|469.74|465.74|469|465|469.76|465.76|468.99|464.99|32
1610870870000|2021-01-17 08:07:50|469.01|465.01|468.75|464.75|469.01|465.01|468.61|464.61|29
1610870880000|2021-01-17 08:08:00|468.88|464.88|468.81|464.81|469.15|465.15|468.58|464.58|31
1610870890000|2021-01-17 08:08:10|468.77|464.77|469.03|465.03|469.05|465.05|468.77|464.77|29
1610870900000|2021-01-17 08:08:20|469|465|469.71|465.71|469.71|465.71|469|465|30
1610870910000|2021-01-17 08:08:30|469.83|465.83|469.88|465.88|469.89|465.89|469.71|465.71|24
1610870920000|2021-01-17 08:08:40|469.89|465.89|470.2|466.2|470.77|466.77|469.88|465.88|31
1610870930000|2021-01-17 08:08:50|470.18|466.18|469.57|465.57|470.22|466.22|469.56|465.56|33
1610870940000|2021-01-17 08:09:00|469.56|465.56|468.33|464.33|469.6|465.6|468.32|464.32|35
1610870950000|2021-01-17 08:09:10|468.36|464.36|468.52|464.52|468.52|464.52|468.32|464.32|24
1610870960000|2021-01-17 08:09:20|468.5|464.5|468.86|464.86|468.86|464.86|468.5|464.5|25
1610870970000|2021-01-17 08:09:30|468.85|464.85|469.17|465.17|469.36|465.36|468.84|464.84|33
1610870980000|2021-01-17 08:09:40|469.13|465.13|469.26|465.26|469.26|465.26|469|465|29
1610870990000|2021-01-17 08:09:50|469.27|465.27|469.46|465.46|469.48|465.48|469.25|465.25|28
1610871000000|2021-01-17 08:10:00|469.55|465.55|469.58|465.58|469.73|465.73|469.48|465.48|26
1610871010000|2021-01-17 08:10:10|469.59|465.59|470.09|466.09|470.09|466.09|469.53|465.53|26
1610871020000|2021-01-17 08:10:20|470.17|466.17|470.3|466.3|470.41|466.41|470.17|466.17|28
1610871030000|2021-01-17 08:10:30|470.14|466.14|469.73|465.73|470.31|466.31|469.69|465.69|29
1610871040000|2021-01-17 08:10:40|469.79|465.79|469.91|465.91|470.04|466.04|469.79|465.79|28
1610871050000|2021-01-17 08:10:50|469.9|465.9|469.67|465.67|469.95|465.95|469.67|465.67|36
1610871060000|2021-01-17 08:11:00|469.68|465.68|469.41|465.41|469.69|465.69|469.37|465.37|26
1610871070000|2021-01-17 08:11:10|469.42|465.42|469.87|465.87|469.9|465.9|469.39|465.39|23
1610871080000|2021-01-17 08:11:20|469.86|465.86|470.14|466.14|470.2|466.2|469.76|465.76|32
1610871090000|2021-01-17 08:11:30|470.15|466.15|470.24|466.24|470.24|466.24|469.71|465.71|32
1610871100000|2021-01-17 08:11:40|470.15|466.15|469.87|465.87|470.15|466.15|469.73|465.73|33
1610871110000|2021-01-17 08:11:50|469.86|465.86|469.9|465.9|469.98|465.98|469.86|465.86|25
1610871120000|2021-01-17 08:12:00|469.91|465.91|470.01|466.01|470.13|466.13|469.9|465.9|27
1610871130000|2021-01-17 08:12:10|469.99|465.99|469.78|465.78|470|466|469.58|465.58|30
1610871140000|2021-01-17 08:12:20|469.77|465.77|469.93|465.93|469.99|465.99|469.51|465.51|31
1610871150000|2021-01-17 08:12:30|469.97|465.97|469.75|465.75|469.99|465.99|469.69|465.69|27
1610871160000|2021-01-17 08:12:40|469.74|465.74|469.9|465.9|470.09|466.09|469.74|465.74|27
1610871170000|2021-01-17 08:12:50|469.88|465.88|469.31|465.31|469.88|465.88|469.28|465.28|31
1610871180000|2021-01-17 08:13:00|469.36|465.36|469.64|465.64|469.64|465.64|469.2|465.2|29
1610871190000|2021-01-17 08:13:10|469.6|465.6|469.61|465.61|469.61|465.61|469.38|465.38|31
1610871200000|2021-01-17 08:13:20|469.58|465.58|470.46|466.46|470.57|466.57|469.53|465.53|29
1610871210000|2021-01-17 08:13:30|470.48|466.48|470.77|466.77|470.81|466.81|470.45|466.45|25
1610871220000|2021-01-17 08:13:40|470.61|466.61|470.82|466.82|470.82|466.82|470.54|466.54|28
1610871230000|2021-01-17 08:13:50|470.84|466.84|470.76|466.76|470.88|466.88|470.57|466.57|22
1610871240000|2021-01-17 08:14:00|470.71|466.71|470.5|466.5|470.76|466.76|470.44|466.44|28
1610871250000|2021-01-17 08:14:10|470.52|466.52|470.71|466.71|470.8|466.8|470.26|466.26|30
1610871260000|2021-01-17 08:14:20|470.69|466.69|470.75|466.75|470.76|466.76|470.52|466.52|24
1610871270000|2021-01-17 08:14:30|470.76|466.76|470.64|466.64|470.82|466.82|470.63|466.63|26
1610871280000|2021-01-17 08:14:40|470.62|466.62|470.68|466.68|470.89|466.89|470.62|466.62|29
1610871290000|2021-01-17 08:14:50|470.71|466.71|470.7|466.7|470.74|466.74|470.7|466.7|21
1610871300000|2021-01-17 08:15:00|470.72|466.72|470.37|466.37|470.73|466.73|470.35|466.35|26
1610871310000|2021-01-17 08:15:10|470.36|466.36|470.61|466.61|470.61|466.61|470.36|466.36|22
1610871320000|2021-01-17 08:15:20|470.59|466.59|471.35|467.35|471.59|467.59|470.59|466.59|26
1610871330000|2021-01-17 08:15:30|471.37|467.37|471.2|467.2|471.37|467.37|471.2|467.2|28
1610871340000|2021-01-17 08:15:40|471.18|467.18|471.28|467.28|471.37|467.37|471.15|467.15|30
1610871350000|2021-01-17 08:15:50|471.32|467.32|471.41|467.41|471.41|467.41|471.32|467.32|15
1610871360000|2021-01-17 08:16:00|471.45|467.45|471.98|467.98|472.21|468.21|471.45|467.45|24
1610871370000|2021-01-17 08:16:10|471.93|467.93|471.85|467.85|472.08|468.08|471.72|467.72|24
1610871380000|2021-01-17 08:16:20|471.86|467.86|471.85|467.85|471.86|467.86|471.72|467.72|22
1610871390000|2021-01-17 08:16:30|471.83|467.83|471.53|467.53|471.86|467.86|471.5|467.5|26
1610871400000|2021-01-17 08:16:40|471.56|467.56|471.75|467.75|471.79|467.79|471.56|467.56|23
1610871410000|2021-01-17 08:16:50|471.76|467.76|471.91|467.91|471.98|467.98|471.71|467.71|25
1610871420000|2021-01-17 08:17:00|471.99|467.99|471.85|467.85|471.99|467.99|471.81|467.81|14
1610871430000|2021-01-17 08:17:10|471.9|467.9|471.92|467.92|472.16|468.16|471.89|467.89|28
1610871440000|2021-01-17 08:17:20|471.93|467.93|471.89|467.89|472.07|468.07|471.87|467.87|26
1610871450000|2021-01-17 08:17:30|471.88|467.88|471.94|467.94|471.94|467.94|471.87|467.87|9
1610871460000|2021-01-17 08:17:40|471.93|467.93|471.39|467.39|471.93|467.93|471.3|467.3|22
1610871470000|2021-01-17 08:17:50|471.35|467.35|471.77|467.77|471.83|467.83|471.35|467.35|30
1610871480000|2021-01-17 08:18:00|471.79|467.79|471.87|467.87|471.91|467.91|471.68|467.68|28
1610871490000|2021-01-17 08:18:10|471.85|467.85|472.15|468.15|472.15|468.15|471.78|467.78|21
1610871500000|2021-01-17 08:18:20|472.16|468.16|472.43|468.43|472.6|468.6|472.16|468.16|29
1610871510000|2021-01-17 08:18:30|472.44|468.44|472.85|468.85|472.85|468.85|472.43|468.43|28
1610871520000|2021-01-17 08:18:40|472.86|468.86|472.67|468.67|472.95|468.95|472.67|468.67|19
1610871530000|2021-01-17 08:18:50|472.73|468.73|472.79|468.79|472.85|468.85|472.73|468.73|23
1610871540000|2021-01-17 08:19:00|472.75|468.75|472.67|468.67|472.92|468.92|472.49|468.49|31
1610871550000|2021-01-17 08:19:10|472.66|468.66|472.88|468.88|472.88|468.88|472.66|468.66|22
1610871560000|2021-01-17 08:19:20|472.92|468.92|472.82|468.82|473.05|469.05|472.72|468.72|26
1610871570000|2021-01-17 08:19:30|473.03|469.03|473.34|469.34|473.36|469.36|473.03|469.03|27
1610871580000|2021-01-17 08:19:40|473.33|469.33|473.31|469.31|473.37|469.37|473.11|469.11|29
1610871590000|2021-01-17 08:19:50|473.3|469.3|473.26|469.26|473.37|469.37|473.26|469.26|17
1610871600000|2021-01-17 08:20:00|473.23|469.23|473.16|469.16|473.29|469.29|473.07|469.07|21
1610871610000|2021-01-17 08:20:10|473.15|469.15|473.06|469.06|473.16|469.16|473.06|469.06|20
1610871620000|2021-01-17 08:20:20|473.09|469.09|473.2|469.2|473.28|469.28|472.93|468.93|29
1610871630000|2021-01-17 08:20:30|473.21|469.21|473.2|469.2|473.21|469.21|473.05|469.05|22
1610871640000|2021-01-17 08:20:40|473.17|469.17|473.22|469.22|473.38|469.38|473.12|469.12|29
1610871650000|2021-01-17 08:20:50|473.21|469.21|473.18|469.18|473.27|469.27|473.13|469.13|24
1610871660000|2021-01-17 08:21:00|473.19|469.19|473.02|469.02|473.19|469.19|472.96|468.96|23
1610871670000|2021-01-17 08:21:10|472.95|468.95|472.45|468.45|472.97|468.97|472.45|468.45|27
1610871680000|2021-01-17 08:21:20|472.41|468.41|472.03|468.03|472.44|468.44|472.02|468.02|31
1610871690000|2021-01-17 08:21:30|472.04|468.04|471.83|467.83|472.29|468.29|471.83|467.83|32
1610871700000|2021-01-17 08:21:40|471.88|467.88|471.89|467.89|472.02|468.02|471.61|467.61|23
1610871710000|2021-01-17 08:21:50|471.85|467.85|471.96|467.96|471.98|467.98|471.76|467.76|28
1610871720000|2021-01-17 08:22:00|471.94|467.94|472.1|468.1|472.1|468.1|471.91|467.91|29
1610871730000|2021-01-17 08:22:10|472.14|468.14|471.83|467.83|472.18|468.18|471.83|467.83|25
1610871740000|2021-01-17 08:22:20|471.82|467.82|471.74|467.74|471.82|467.82|471.69|467.69|22
1610871750000|2021-01-17 08:22:30|471.72|467.72|471.36|467.36|471.75|467.75|471.36|467.36|23
1610871760000|2021-01-17 08:22:40|471.35|467.35|470.51|466.51|471.35|467.35|470.5|466.5|25
1610871770000|2021-01-17 08:22:50|470.53|466.53|470.37|466.37|470.54|466.54|470.37|466.37|26
1610871780000|2021-01-17 08:23:00|470.4|466.4|470.38|466.38|470.44|466.44|470.34|466.34|25
1610871790000|2021-01-17 08:23:10|470.36|466.36|470.2|466.2|470.36|466.36|470.18|466.18|25
1610871800000|2021-01-17 08:23:20|470.14|466.14|470.19|466.19|470.21|466.21|470.14|466.14|14
1610871810000|2021-01-17 08:23:30|470.2|466.2|470.27|466.27|470.51|466.51|470.2|466.2|26
1610871820000|2021-01-17 08:23:40|470.26|466.26|470.18|466.18|470.53|466.53|470.18|466.18|24
1610871830000|2021-01-17 08:23:50|470.16|466.16|469.92|465.92|470.19|466.19|469.77|465.77|27
1610871840000|2021-01-17 08:24:00|469.91|465.91|470.42|466.42|470.51|466.51|469.81|465.81|26
1610871850000|2021-01-17 08:24:10|470.48|466.48|470.42|466.42|470.66|466.66|470.42|466.42|31
1610871860000|2021-01-17 08:24:20|470.43|466.43|470.32|466.32|470.43|466.43|470.23|466.23|29
1610871870000|2021-01-17 08:24:30|470.3|466.3|471.14|467.14|471.14|467.14|470.27|466.27|30
1610871880000|2021-01-17 08:24:40|471.12|467.12|471.4|467.4|471.48|467.48|471.06|467.06|28
1610871890000|2021-01-17 08:24:50|471.39|467.39|471.38|467.38|471.39|467.39|471.26|467.26|24
1610871900000|2021-01-17 08:25:00|471.41|467.41|471.54|467.54|471.54|467.54|471.37|467.37|23
1610871910000|2021-01-17 08:25:10|471.51|467.51|471.32|467.32|471.63|467.63|471.3|467.3|30
1610871920000|2021-01-17 08:25:20|471.31|467.31|470.43|466.43|471.31|467.31|470.37|466.37|32
1610871930000|2021-01-17 08:25:30|470.92|466.92|471.06|467.06|471.07|467.07|470.5|466.5|32
1610871940000|2021-01-17 08:25:40|471.14|467.14|471.1|467.1|471.14|467.14|470.71|466.71|29
1610871950000|2021-01-17 08:25:50|471.12|467.12|470.61|466.61|471.12|467.12|470.56|466.56|25
1610871960000|2021-01-17 08:26:00|470.59|466.59|470.96|466.96|470.96|466.96|470.52|466.52|29
1610871970000|2021-01-17 08:26:10|470.97|466.97|470.88|466.88|471.02|467.02|470.81|466.81|26
1610871980000|2021-01-17 08:26:20|470.9|466.9|470.79|466.79|470.92|466.92|470.77|466.77|29
1610871990000|2021-01-17 08:26:30|470.74|466.74|471.04|467.04|471.07|467.07|470.65|466.65|28
1610872000000|2021-01-17 08:26:40|471.05|467.05|471.04|467.04|471.12|467.12|470.72|466.72|20
1610872010000|2021-01-17 08:26:50|470.95|466.95|471.38|467.38|471.48|467.48|470.91|466.91|26
1610872020000|2021-01-17 08:27:00|471.37|467.37|471.42|467.42|471.51|467.51|471.37|467.37|22
1610872030000|2021-01-17 08:27:10|471.43|467.43|471.57|467.57|471.57|467.57|471.37|467.37|14
1610872040000|2021-01-17 08:27:20|471.6|467.6|471.52|467.52|471.62|467.62|471.48|467.48|24
1610872050000|2021-01-17 08:27:30|471.53|467.53|471.48|467.48|471.54|467.54|471.2|467.2|22
1610872060000|2021-01-17 08:27:40|471.49|467.49|471.42|467.42|471.5|467.5|471.39|467.39|14
1610872070000|2021-01-17 08:27:50|471.38|467.38|471.18|467.18|471.46|467.46|471.04|467.04|25
1610872080000|2021-01-17 08:28:00|471.23|467.23|471.4|467.4|471.45|467.45|471.23|467.23|19
1610872090000|2021-01-17 08:28:10|471.42|467.42|471.68|467.68|471.68|467.68|471.42|467.42|26
1610872100000|2021-01-17 08:28:20|471.69|467.69|471.9|467.9|471.91|467.91|471.65|467.65|21
1610872110000|2021-01-17 08:28:30|471.92|467.92|471.36|467.36|471.92|467.92|471.36|467.36|29
1610872120000|2021-01-17 08:28:40|471.39|467.39|471.85|467.85|471.85|467.85|471.16|467.16|28
1610872130000|2021-01-17 08:28:50|471.84|467.84|471.84|467.84|471.93|467.93|471.81|467.81|27
1610872140000|2021-01-17 08:29:00|471.82|467.82|471.83|467.83|471.88|467.88|471.8|467.8|22
1610872150000|2021-01-17 08:29:10|471.82|467.82|471.81|467.81|471.88|467.88|471.71|467.71|26
1610872160000|2021-01-17 08:29:20|471.83|467.83|471.87|467.87|471.88|467.88|471.82|467.82|19
1610872170000|2021-01-17 08:29:30|471.88|467.88|472.35|468.35|472.36|468.36|471.88|467.88|9
1610872180000|2021-01-17 08:29:40|472.37|468.37|472.41|468.41|472.57|468.57|472.33|468.33|26
1610872190000|2021-01-17 08:29:50|472.4|468.4|472.7|468.7|472.72|468.72|472.33|468.33|22
1610872200000|2021-01-17 08:30:00|472.72|468.72|473.19|469.19|473.2|469.2|472.72|468.72|27
1610872210000|2021-01-17 08:30:10|473.2|469.2|473.07|469.07|473.33|469.33|473.01|469.01|30
1610872220000|2021-01-17 08:30:20|473.11|469.11|473.33|469.33|473.33|469.33|473.05|469.05|26
1610872230000|2021-01-17 08:30:30|473.32|469.32|473.4|469.4|473.42|469.42|473.26|469.26|14
1610872240000|2021-01-17 08:30:40|473.41|469.41|473.4|469.4|473.58|469.58|473.4|469.4|30
1610872250000|2021-01-17 08:30:50|473.33|469.33|473.13|469.13|473.41|469.41|473.13|469.13|24
1610872260000|2021-01-17 08:31:00|473.11|469.11|472.97|468.97|473.11|469.11|472.89|468.89|23
1610872270000|2021-01-17 08:31:10|472.98|468.98|472.62|468.62|473|469|472.57|468.57|26
1610872280000|2021-01-17 08:31:20|472.61|468.61|472.26|468.26|472.61|468.61|472.26|468.26|23
1610872290000|2021-01-17 08:31:30|472.22|468.22|471.61|467.61|472.22|468.22|471.54|467.54|28
1610872300000|2021-01-17 08:31:40|471.65|467.65|471.72|467.72|471.81|467.81|471.58|467.58|25
1610872310000|2021-01-17 08:31:50|471.71|467.71|471.78|467.78|471.78|467.78|471.64|467.64|22
1610872320000|2021-01-17 08:32:00|471.77|467.77|472.04|468.04|472.05|468.05|471.77|467.77|21
1610872330000|2021-01-17 08:32:10|472.02|468.02|472.63|468.63|472.64|468.64|472.02|468.02|29
1610872340000|2021-01-17 08:32:20|472.62|468.62|473.12|469.12|473.18|469.18|472.62|468.62|31
1610872350000|2021-01-17 08:32:30|473.11|469.11|473.26|469.26|473.3|469.3|473.1|469.1|26
1610872360000|2021-01-17 08:32:40|473.25|469.25|473.44|469.44|473.52|469.52|473.25|469.25|27
1610872370000|2021-01-17 08:32:50|473.45|469.45|473.39|469.39|473.48|469.48|473.37|469.37|19
1610872380000|2021-01-17 08:33:00|473.37|469.37|473.23|469.23|473.49|469.49|472.9|468.9|28
1610872390000|2021-01-17 08:33:10|473.2|469.2|473.35|469.35|473.4|469.4|473.2|469.2|25
1610872400000|2021-01-17 08:33:20|473.29|469.29|473.11|469.11|473.58|469.58|473.05|469.05|28
1610872410000|2021-01-17 08:33:30|473.1|469.1|472.83|468.83|473.12|469.12|472.71|468.71|26
1610872420000|2021-01-17 08:33:40|472.82|468.82|473|469|473|469|472.79|468.79|28
1610872430000|2021-01-17 08:33:50|472.96|468.96|473.03|469.03|473.3|469.3|472.94|468.94|30
1610872440000|2021-01-17 08:34:00|473.06|469.06|472.73|468.73|473.18|469.18|472.73|468.73|26
1610872450000|2021-01-17 08:34:10|472.79|468.79|472.83|468.83|473.05|469.05|472.72|468.72|24
1610872460000|2021-01-17 08:34:20|472.84|468.84|472.87|468.87|472.95|468.95|472.84|468.84|19
1610872470000|2021-01-17 08:34:30|472.86|468.86|472.78|468.78|472.95|468.95|472.56|468.56|31
1610872480000|2021-01-17 08:34:40|472.77|468.77|472.61|468.61|472.77|468.77|472.61|468.61|25
1610872490000|2021-01-17 08:34:50|472.6|468.6|472.94|468.94|472.94|468.94|472.51|468.51|25
1610872500000|2021-01-17 08:35:00|472.92|468.92|472.36|468.36|472.93|468.93|472.36|468.36|25
1610872510000|2021-01-17 08:35:10|472.34|468.34|472.39|468.39|472.51|468.51|472.29|468.29|25
1610872520000|2021-01-17 08:35:20|472.42|468.42|472.4|468.4|472.63|468.63|472.4|468.4|27
1610872530000|2021-01-17 08:35:30|472.41|468.41|472.21|468.21|472.42|468.42|472.18|468.18|17
1610872540000|2021-01-17 08:35:40|472.14|468.14|472.13|468.13|472.35|468.35|471.98|467.98|28
1610872550000|2021-01-17 08:35:50|472.12|468.12|471.81|467.81|472.13|468.13|471.73|467.73|31
1610872560000|2021-01-17 08:36:00|471.82|467.82|471.86|467.86|471.89|467.89|471.64|467.64|22
1610872570000|2021-01-17 08:36:10|471.85|467.85|472.01|468.01|472.01|468.01|471.83|467.83|17
1610872580000|2021-01-17 08:36:20|472.05|468.05|471.85|467.85|472.05|468.05|471.84|467.84|24
1610872590000|2021-01-17 08:36:30|471.82|467.82|471.69|467.69|471.83|467.83|471.65|467.65|18
1610872600000|2021-01-17 08:36:40|471.68|467.68|471.51|467.51|471.69|467.69|471.5|467.5|22
1610872610000|2021-01-17 08:36:50|471.52|467.52|471.3|467.3|471.55|467.55|471.24|467.24|24
1610872620000|2021-01-17 08:37:00|471.31|467.31|471.5|467.5|471.51|467.51|471.19|467.19|31
1610872630000|2021-01-17 08:37:10|471.48|467.48|471.94|467.94|471.95|467.95|471.48|467.48|29
1610872640000|2021-01-17 08:37:20|471.91|467.91|471.57|467.57|471.92|467.92|471.57|467.57|15
1610872650000|2021-01-17 08:37:30|471.54|467.54|471.46|467.46|471.81|467.81|471.37|467.37|26
1610872660000|2021-01-17 08:37:40|471.49|467.49|471.51|467.51|471.74|467.74|471.49|467.49|28
1610872670000|2021-01-17 08:37:50|471.52|467.52|471.55|467.55|471.6|467.6|471.44|467.44|17
1610872680000|2021-01-17 08:38:00|471.6|467.6|471.61|467.61|471.69|467.69|471.47|467.47|26
1610872690000|2021-01-17 08:38:10|471.62|467.62|471.5|467.5|471.63|467.63|471.24|467.24|12
1610872700000|2021-01-17 08:38:20|471.51|467.51|471.42|467.42|471.51|467.51|471.4|467.4|17
1610872710000|2021-01-17 08:38:30|471.44|467.44|471.35|467.35|471.44|467.44|471.34|467.34|13
1610872720000|2021-01-17 08:38:40|471.23|467.23|470.62|466.62|471.23|467.23|470.54|466.54|21
1610872730000|2021-01-17 08:38:50|470.69|466.69|470.88|466.88|470.99|466.99|470.64|466.64|32
1610872740000|2021-01-17 08:39:00|470.87|466.87|470.97|466.97|470.97|466.97|470.86|466.86|25
1610872750000|2021-01-17 08:39:10|470.96|466.96|471.16|467.16|471.19|467.19|470.96|466.96|17
1610872760000|2021-01-17 08:39:20|471.14|467.14|471.04|467.04|471.14|467.14|470.94|466.94|24
1610872770000|2021-01-17 08:39:30|471.05|467.05|471.09|467.09|471.12|467.12|471|467|19
1610872780000|2021-01-17 08:39:40|471.08|467.08|471.02|467.02|471.08|467.08|470.93|466.93|22
1610872790000|2021-01-17 08:39:50|471.03|467.03|470.72|466.72|471.05|467.05|470.72|466.72|17
1610872800000|2021-01-17 08:40:00|470.68|466.68|470.75|466.75|470.85|466.85|470.44|466.44|31
1610872810000|2021-01-17 08:40:10|470.71|466.71|470.82|466.82|470.84|466.84|470.65|466.65|31
1610872820000|2021-01-17 08:40:20|470.84|466.84|470.57|466.57|470.95|466.95|470.57|466.57|31
1610872830000|2021-01-17 08:40:30|470.58|466.58|470.9|466.9|471.08|467.08|470.58|466.58|31
1610872840000|2021-01-17 08:40:40|470.92|466.92|470.8|466.8|470.92|466.92|470.78|466.78|20
1610872850000|2021-01-17 08:40:50|470.79|466.79|470.63|466.63|470.82|466.82|470.63|466.63|20
1610872860000|2021-01-17 08:41:00|470.59|466.59|470.47|466.47|470.59|466.59|470.33|466.33|26
1610872870000|2021-01-17 08:41:10|470.61|466.61|471.03|467.03|471.03|467.03|470.57|466.57|29
1610872880000|2021-01-17 08:41:20|471.01|467.01|471.22|467.22|471.36|467.36|471.01|467.01|25
1610872890000|2021-01-17 08:41:30|471.25|467.25|471.06|467.06|471.27|467.27|471.03|467.03|23
1610872900000|2021-01-17 08:41:40|471.03|467.03|471.23|467.23|471.23|467.23|471.03|467.03|15
1610872910000|2021-01-17 08:41:50|471.26|467.26|471.2|467.2|471.26|467.26|471.2|467.2|20
1610872920000|2021-01-17 08:42:00|471.22|467.22|470.88|466.88|471.22|467.22|470.85|466.85|20
1610872930000|2021-01-17 08:42:10|470.85|466.85|470.76|466.76|470.85|466.85|470.72|466.72|24
1610872940000|2021-01-17 08:42:20|470.75|466.75|470.79|466.79|471.05|467.05|470.74|466.74|19
1610872950000|2021-01-17 08:42:30|470.8|466.8|470.84|466.84|470.97|466.97|470.79|466.79|14
1610872960000|2021-01-17 08:42:40|470.83|466.83|470.79|466.79|470.83|466.83|470.73|466.73|15
1610872970000|2021-01-17 08:42:50|470.81|466.81|470.18|466.18|470.81|466.81|470.18|466.18|23
1610872980000|2021-01-17 08:43:00|470.16|466.16|469.94|465.94|470.16|466.16|469.94|465.94|24
1610872990000|2021-01-17 08:43:10|469.98|465.98|469.62|465.62|469.98|465.98|469.62|465.62|23
1610873000000|2021-01-17 08:43:20|469.38|465.38|469.22|465.22|469.38|465.38|469.15|465.15|26
1610873010000|2021-01-17 08:43:30|469.21|465.21|469.19|465.19|469.3|465.3|469.19|465.19|22
1610873020000|2021-01-17 08:43:40|469.17|465.17|469.35|465.35|469.41|465.41|469.17|465.17|20
1610873030000|2021-01-17 08:43:50|469.39|465.39|469.42|465.42|469.5|465.5|469.39|465.39|22
1610873040000|2021-01-17 08:44:00|469.43|465.43|469.36|465.36|469.52|465.52|469.31|465.31|17
1610873050000|2021-01-17 08:44:10|469.37|465.37|469.24|465.24|469.37|465.37|469.22|465.22|19
1610873060000|2021-01-17 08:44:20|469.23|465.23|469.2|465.2|469.28|465.28|469.18|465.18|22
1610873070000|2021-01-17 08:44:30|469.21|465.21|469.29|465.29|470.11|466.11|469.18|465.18|32
1610873080000|2021-01-17 08:44:40|469.28|465.28|469.47|465.47|469.48|465.48|469.28|465.28|20
1610873090000|2021-01-17 08:44:50|469.46|465.46|469.56|465.56|469.62|465.62|469.3|465.3|24
1610873100000|2021-01-17 08:45:00|469.47|465.47|470.27|466.27|470.28|466.28|469.47|465.47|26
1610873110000|2021-01-17 08:45:10|470.26|466.26|470.87|466.87|470.93|466.93|470.26|466.26|25
1610873120000|2021-01-17 08:45:20|470.89|466.89|470.97|466.97|471|467|470.88|466.88|20
1610873130000|2021-01-17 08:45:30|470.93|466.93|471.04|467.04|471.04|467.04|470.86|466.86|29
1610873140000|2021-01-17 08:45:40|471.22|467.22|470.83|466.83|471.29|467.29|470.82|466.82|24
1610873150000|2021-01-17 08:45:50|470.82|466.82|470.81|466.81|470.86|466.86|470.77|466.77|22
1610873160000|2021-01-17 08:46:00|470.79|466.79|470.95|466.95|471.03|467.03|470.79|466.79|24
1610873170000|2021-01-17 08:46:10|470.97|466.97|470.9|466.9|471|467|470.72|466.72|21
1610873180000|2021-01-17 08:46:20|470.91|466.91|471.01|467.01|471.02|467.02|470.9|466.9|22
1610873190000|2021-01-17 08:46:30|471.02|467.02|471.53|467.53|471.53|467.53|471.02|467.02|26
1610873200000|2021-01-17 08:46:40|471.54|467.54|471.01|467.01|471.54|467.54|470.98|466.98|22
1610873210000|2021-01-17 08:46:50|470.93|466.93|471|467|471.01|467.01|470.81|466.81|19
1610873220000|2021-01-17 08:47:00|470.99|466.99|470.85|466.85|471|467|470.84|466.84|24
1610873230000|2021-01-17 08:47:10|470.89|466.89|470.94|466.94|470.96|466.96|470.85|466.85|18
1610873240000|2021-01-17 08:47:20|470.93|466.93|470.19|466.19|470.98|466.98|470.18|466.18|29
1610873250000|2021-01-17 08:47:30|470.18|466.18|469.7|465.7|470.84|466.84|469.7|465.7|31
1610873260000|2021-01-17 08:47:40|469.72|465.72|469.46|465.46|469.72|465.72|469.43|465.43|30
1610873270000|2021-01-17 08:47:50|469.47|465.47|469.8|465.8|470.17|466.17|469.47|465.47|29
1610873280000|2021-01-17 08:48:00|469.78|465.78|469.98|465.98|470.66|466.66|469.65|465.65|25
1610873290000|2021-01-17 08:48:10|469.97|465.97|469.69|465.69|469.98|465.98|469.6|465.6|29
1610873300000|2021-01-17 08:48:20|469.74|465.74|469.55|465.55|469.79|465.79|469.52|465.52|22
1610873310000|2021-01-17 08:48:30|469.54|465.54|469.45|465.45|469.57|465.57|469.35|465.35|16
1610873320000|2021-01-17 08:48:40|469.42|465.42|469.41|465.41|469.48|465.48|469.35|465.35|24
1610873330000|2021-01-17 08:48:50|469.42|465.42|469.22|465.22|469.43|465.43|469.19|465.19|16
1610873340000|2021-01-17 08:49:00|469.2|465.2|469.26|465.26|469.48|465.48|469.19|465.19|28
1610873350000|2021-01-17 08:49:10|469.22|465.22|469.1|465.1|469.34|465.34|469.05|465.05|23
1610873360000|2021-01-17 08:49:20|469.08|465.08|469.07|465.07|469.1|465.1|468.89|464.89|21
1610873370000|2021-01-17 08:49:30|469.11|465.11|468.98|464.98|469.11|465.11|468.96|464.96|13
1610873380000|2021-01-17 08:49:40|468.99|464.99|469.49|465.49|469.49|465.49|468.98|464.98|19
1610873390000|2021-01-17 08:49:50|469.51|465.51|469.11|465.11|469.51|465.51|469.11|465.11|27
1610873400000|2021-01-17 08:50:00|469.14|465.14|468.5|464.5|469.14|465.14|468.49|464.49|25
1610873410000|2021-01-17 08:50:10|468.51|464.51|468.37|464.37|468.52|464.52|468.27|464.27|25
1610873420000|2021-01-17 08:50:20|468.38|464.38|468.5|464.5|468.5|464.5|468.37|464.37|24
1610873430000|2021-01-17 08:50:30|468.52|464.52|468.16|464.16|468.52|464.52|468.16|464.16|24
1610873440000|2021-01-17 08:50:40|468.15|464.15|468.29|464.29|468.3|464.3|468.15|464.15|22
1610873450000|2021-01-17 08:50:50|468.28|464.28|467.98|463.98|468.28|464.28|467.91|463.91|32
1610873460000|2021-01-17 08:51:00|468.04|464.04|467.99|463.99|468.14|464.14|467.96|463.96|20
1610873470000|2021-01-17 08:51:10|468.03|464.03|467.74|463.74|468.03|464.03|467.63|463.63|33
1610873480000|2021-01-17 08:51:20|467.73|463.73|467.76|463.76|467.87|463.87|467.71|463.71|25
1610873490000|2021-01-17 08:51:30|467.7|463.7|467.21|463.21|467.72|463.72|467.1|463.1|28
1610873500000|2021-01-17 08:51:40|467.23|463.23|467.65|463.65|467.65|463.65|467.23|463.23|32
1610873510000|2021-01-17 08:51:50|467.68|463.68|468.02|464.02|468.17|464.17|467.68|463.68|29
1610873520000|2021-01-17 08:52:00|468.05|464.05|468.21|464.21|468.21|464.21|467.89|463.89|25
1610873530000|2021-01-17 08:52:10|468.22|464.22|468.37|464.37|468.42|464.42|468.14|464.14|20
1610873540000|2021-01-17 08:52:20|468.36|464.36|468.37|464.37|468.38|464.38|468.23|464.23|28
1610873550000|2021-01-17 08:52:30|468.36|464.36|468.55|464.55|468.59|464.59|468.36|464.36|23
1610873560000|2021-01-17 08:52:40|468.54|464.54|467.91|463.91|468.55|464.55|467.91|463.91|24
1610873570000|2021-01-17 08:52:50|467.89|463.89|468.04|464.04|468.04|464.04|467.82|463.82|21
1610873580000|2021-01-17 08:53:00|467.99|463.99|468.07|464.07|468.07|464.07|467.94|463.94|17
1610873590000|2021-01-17 08:53:10|468.08|464.08|468.06|464.06|468.13|464.13|467.92|463.92|23
1610873600000|2021-01-17 08:53:20|468.08|464.08|468.33|464.33|468.33|464.33|468.07|464.07|24
1610873610000|2021-01-17 08:53:30|468.31|464.31|468.85|464.85|468.85|464.85|468.26|464.26|21
1610873620000|2021-01-17 08:53:40|468.91|464.91|469.48|465.48|469.49|465.49|468.81|464.81|17
1610873630000|2021-01-17 08:53:50|469.49|465.49|469.33|465.33|469.5|465.5|469.13|465.13|17
1610873640000|2021-01-17 08:54:00|469.34|465.34|468.84|464.84|469.35|465.35|468.61|464.61|25
1610873650000|2021-01-17 08:54:10|468.92|464.92|468.6|464.6|468.92|464.92|468.27|464.27|28
1610873660000|2021-01-17 08:54:20|468.59|464.59|468.75|464.75|468.81|464.81|468.56|464.56|32
1610873670000|2021-01-17 08:54:30|468.78|464.78|468.55|464.55|468.86|464.86|468.55|464.55|26
1610873680000|2021-01-17 08:54:40|468.58|464.58|468.93|464.93|468.99|464.99|468.58|464.58|32
1610873690000|2021-01-17 08:54:50|468.92|464.92|468.58|464.58|468.96|464.96|468.58|464.58|20
1610873700000|2021-01-17 08:55:00|468.59|464.59|468.28|464.28|468.59|464.59|468.27|464.27|22
1610873710000|2021-01-17 08:55:10|468.29|464.29|468.42|464.42|468.44|464.44|468.29|464.29|24
1610873720000|2021-01-17 08:55:20|468.35|464.35|468.49|464.49|468.49|464.49|468.26|464.26|24
1610873730000|2021-01-17 08:55:30|468.36|464.36|469.18|465.18|469.18|465.18|468.34|464.34|30
1610873740000|2021-01-17 08:55:40|469.17|465.17|469.35|465.35|469.37|465.37|469.17|465.17|16
1610873750000|2021-01-17 08:55:50|469.36|465.36|469.83|465.83|469.87|465.87|469.36|465.36|25
1610873760000|2021-01-17 08:56:00|469.86|465.86|469.62|465.62|469.9|465.9|469.39|465.39|28
1610873770000|2021-01-17 08:56:10|469.66|465.66|469.79|465.79|469.85|465.85|469.66|465.66|27
1610873780000|2021-01-17 08:56:20|469.81|465.81|469.87|465.87|469.96|465.96|469.8|465.8|20
1610873790000|2021-01-17 08:56:30|469.85|465.85|470.29|466.29|470.37|466.37|469.84|465.84|30
1610873800000|2021-01-17 08:56:40|470.28|466.28|470.22|466.22|470.32|466.32|470.13|466.13|28
1610873810000|2021-01-17 08:56:50|470.16|466.16|470.36|466.36|470.36|466.36|470.15|466.15|25
1610873820000|2021-01-17 08:57:00|470.35|466.35|470.16|466.16|470.37|466.37|470.16|466.16|27
1610873830000|2021-01-17 08:57:10|470.09|466.09|469.6|465.6|470.09|466.09|469.5|465.5|31
1610873840000|2021-01-17 08:57:20|469.63|465.63|469.84|465.84|469.84|465.84|469.57|465.57|27
1610873850000|2021-01-17 08:57:30|469.85|465.85|469.83|465.83|470|466|469.82|465.82|31
1610873860000|2021-01-17 08:57:40|469.86|465.86|469.85|465.85|469.9|465.9|469.8|465.8|28
1610873870000|2021-01-17 08:57:50|469.8|465.8|469.97|465.97|469.97|465.97|469.8|465.8|26
1610873880000|2021-01-17 08:58:00|469.98|465.98|469.92|465.92|469.98|465.98|469.67|465.67|26
1610873890000|2021-01-17 08:58:10|469.95|465.95|470.09|466.09|470.24|466.24|469.95|465.95|33
1610873900000|2021-01-17 08:58:20|470.1|466.1|470.18|466.18|470.22|466.22|469.95|465.95|31
1610873910000|2021-01-17 08:58:30|470.17|466.17|470.46|466.46|470.46|466.46|470.09|466.09|28
1610873920000|2021-01-17 08:58:40|470.47|466.47|470.67|466.67|470.72|466.72|470.47|466.47|23
1610873930000|2021-01-17 08:58:50|470.68|466.68|470.89|466.89|470.92|466.92|470.65|466.65|26
1610873940000|2021-01-17 08:59:00|470.9|466.9|470.7|466.7|470.9|466.9|470.7|466.7|18
1610873950000|2021-01-17 08:59:10|470.75|466.75|470.75|466.75|470.76|466.76|470.65|466.65|25
1610873960000|2021-01-17 08:59:20|470.76|466.76|470.84|466.84|470.85|466.85|470.56|466.56|30
1610873970000|2021-01-17 08:59:30|470.85|466.85|471.19|467.19|471.21|467.21|470.85|466.85|24
1610873980000|2021-01-17 08:59:40|471.22|467.22|471.24|467.24|471.26|467.26|471.17|467.17|27
1610873990000|2021-01-17 08:59:50|471.25|467.25|471.37|467.37|471.37|467.37|471.25|467.25|24
1610874000000|2021-01-17 09:00:00|471.38|467.38|471.51|467.51|471.51|467.51|471.22|467.22|22
1610874010000|2021-01-17 09:00:10|471.49|467.49|471.31|467.31|471.57|467.57|471.16|467.16|26
1610874020000|2021-01-17 09:00:20|471.29|467.29|471.93|467.93|471.93|467.93|471.22|467.22|20
1610874030000|2021-01-17 09:00:30|471.94|467.94|471.94|467.94|471.97|467.97|471.83|467.83|19
1610874040000|2021-01-17 09:00:40|471.95|467.95|472.26|468.26|472.26|468.26|471.95|467.95|27
1610874050000|2021-01-17 09:00:50|472.29|468.29|472.67|468.67|472.71|468.71|472.29|468.29|15
1610874060000|2021-01-17 09:01:00|472.66|468.66|472.75|468.75|472.75|468.75|472.63|468.63|27
1610874070000|2021-01-17 09:01:10|472.77|468.77|472.87|468.87|472.89|468.89|472.71|468.71|7
1610874080000|2021-01-17 09:01:20|472.88|468.88|472.71|468.71|472.91|468.91|472.71|468.71|29
1610874090000|2021-01-17 09:01:30|472.69|468.69|472.86|468.86|473.03|469.03|472.66|468.66|24
1610874100000|2021-01-17 09:01:40|472.87|468.87|473.42|469.42|473.53|469.53|472.87|468.87|27
1610874110000|2021-01-17 09:01:50|473.46|469.46|473.69|469.69|473.69|469.69|473.35|469.35|33
1610874120000|2021-01-17 09:02:00|473.68|469.68|473.86|469.86|473.87|469.87|473.63|469.63|19
1610874130000|2021-01-17 09:02:10|473.84|469.84|473.86|469.86|473.98|469.98|473.73|469.73|22
1610874140000|2021-01-17 09:02:20|473.88|469.88|473.79|469.79|473.88|469.88|473.7|469.7|23
1610874150000|2021-01-17 09:02:30|473.83|469.83|473.81|469.81|473.83|469.83|473.73|469.73|18
1610874160000|2021-01-17 09:02:40|473.73|469.73|474.08|470.08|474.1|470.1|473.56|469.56|29
1610874170000|2021-01-17 09:02:50|474.05|470.05|474.14|470.14|474.15|470.15|474.02|470.02|24
1610874180000|2021-01-17 09:03:00|474.15|470.15|474.12|470.12|474.16|470.16|474.07|470.07|26
1610874190000|2021-01-17 09:03:10|474.13|470.13|474.33|470.33|474.37|470.37|474.12|470.12|22
1610874200000|2021-01-17 09:03:20|474.39|470.39|474.38|470.38|474.41|470.41|474.35|470.35|20
1610874210000|2021-01-17 09:03:30|474.37|470.37|474.63|470.63|474.65|470.65|474.2|470.2|30
1610874220000|2021-01-17 09:03:40|474.79|470.79|474.51|470.51|474.84|470.84|474.48|470.48|20
1610874230000|2021-01-17 09:03:50|474.68|470.68|474.61|470.61|474.7|470.7|474.51|470.51|27
1610874240000|2021-01-17 09:04:00|474.6|470.6|474.79|470.79|474.8|470.8|474.6|470.6|19
1610874250000|2021-01-17 09:04:10|474.78|470.78|474.51|470.51|474.78|470.78|474.48|470.48|18
1610874260000|2021-01-17 09:04:20|474.5|470.5|474.55|470.55|474.55|470.55|474.49|470.49|20
1610874270000|2021-01-17 09:04:30|474.56|470.56|474.8|470.8|474.85|470.85|474.56|470.56|17
1610874280000|2021-01-17 09:04:40|474.79|470.79|474.74|470.74|474.8|470.8|474.65|470.65|21
1610874290000|2021-01-17 09:04:50|474.75|470.75|475.24|471.24|475.24|471.24|474.72|470.72|29
1610874300000|2021-01-17 09:05:00|475.22|471.22|474.99|470.99|475.26|471.26|474.99|470.99|22
1610874310000|2021-01-17 09:05:10|475.04|471.04|475.1|471.1|475.21|471.21|474.97|470.97|29
1610874320000|2021-01-17 09:05:20|475.11|471.11|475.08|471.08|475.11|471.11|475.03|471.03|12
1610874330000|2021-01-17 09:05:30|475.07|471.07|475.65|471.65|475.65|471.65|475.01|471.01|32
1610874340000|2021-01-17 09:05:40|475.63|471.63|475.69|471.69|475.69|471.69|475.58|471.58|13
1610874350000|2021-01-17 09:05:50|475.68|471.68|475.91|471.91|476.07|472.07|475.68|471.68|20
1610874360000|2021-01-17 09:06:00|475.89|471.89|476.3|472.3|476.59|472.59|475.89|471.89|31
1610874370000|2021-01-17 09:06:10|476.29|472.29|475.73|471.73|476.29|472.29|475.73|471.73|24
1610874380000|2021-01-17 09:06:20|475.65|471.65|475.77|471.77|475.85|471.85|475.65|471.65|31
1610874390000|2021-01-17 09:06:30|475.78|471.78|475.65|471.65|475.78|471.78|475.45|471.45|27
1610874400000|2021-01-17 09:06:40|475.69|471.69|476.09|472.09|476.23|472.23|475.69|471.69|29
1610874410000|2021-01-17 09:06:50|476.11|472.11|476.24|472.24|476.25|472.25|476.06|472.06|29
1610874420000|2021-01-17 09:07:00|476.27|472.27|476.71|472.71|476.76|472.76|476.27|472.27|29
1610874430000|2021-01-17 09:07:10|476.69|472.69|477.11|473.11|477.11|473.11|476.43|472.43|31
1610874440000|2021-01-17 09:07:20|477.12|473.12|476.76|472.76|477.2|473.2|476.76|472.76|18
1610874450000|2021-01-17 09:07:30|476.75|472.75|476.83|472.83|476.87|472.87|476.62|472.62|29
1610874460000|2021-01-17 09:07:40|476.8|472.8|476.68|472.68|476.8|472.8|476.59|472.59|32
1610874470000|2021-01-17 09:07:50|476.67|472.67|476.45|472.45|476.7|472.7|476.43|472.43|29
1610874480000|2021-01-17 09:08:00|476.5|472.5|476.33|472.33|476.5|472.5|476.23|472.23|26
1610874490000|2021-01-17 09:08:10|476.32|472.32|476.63|472.63|476.74|472.74|476.31|472.31|31
1610874500000|2021-01-17 09:08:20|476.62|472.62|476.28|472.28|476.62|472.62|476.23|472.23|29
1610874510000|2021-01-17 09:08:30|476.29|472.29|476.11|472.11|476.46|472.46|476.09|472.09|30
1610874520000|2021-01-17 09:08:40|476.12|472.12|475.99|471.99|476.16|472.16|475.99|471.99|31
1610874530000|2021-01-17 09:08:50|476.03|472.03|475.83|471.83|476.06|472.06|475.79|471.79|27
1610874540000|2021-01-17 09:09:00|475.84|471.84|475.97|471.97|476|472|475.84|471.84|30
1610874550000|2021-01-17 09:09:10|475.96|471.96|476.06|472.06|476.07|472.07|475.95|471.95|25
1610874560000|2021-01-17 09:09:20|476.04|472.04|475.88|471.88|476.04|472.04|475.87|471.87|25
1610874570000|2021-01-17 09:09:30|475.87|471.87|475.79|471.79|475.88|471.88|475.75|471.75|25
1610874580000|2021-01-17 09:09:40|475.78|471.78|475.89|471.89|475.98|471.98|475.77|471.77|26
1610874590000|2021-01-17 09:09:50|475.96|471.96|475.8|471.8|475.99|471.99|475.79|471.79|31
1610874600000|2021-01-17 09:10:00|475.81|471.81|475.39|471.39|475.81|471.81|475.39|471.39|25
1610874610000|2021-01-17 09:10:10|475.4|471.4|475.6|471.6|475.62|471.62|475.39|471.39|19
1610874620000|2021-01-17 09:10:20|475.59|471.59|475.75|471.75|475.94|471.94|475.59|471.59|31
1610874630000|2021-01-17 09:10:30|475.76|471.76|475.75|471.75|475.84|471.84|475.75|471.75|26
1610874640000|2021-01-17 09:10:40|475.74|471.74|475.67|471.67|475.8|471.8|475.59|471.59|13
1610874650000|2021-01-17 09:10:50|475.66|471.66|475.87|471.87|475.89|471.89|475.57|471.57|20
1610874660000|2021-01-17 09:11:00|475.86|471.86|475.74|471.74|475.86|471.86|475.71|471.71|13
1610874670000|2021-01-17 09:11:10|475.73|471.73|475.73|471.73|475.76|471.76|475.7|471.7|10
1610874680000|2021-01-17 09:11:20|475.75|471.75|475.84|471.84|475.92|471.92|475.75|471.75|6
1610874690000|2021-01-17 09:11:30|475.82|471.82|475.97|471.97|475.97|471.97|475.77|471.77|12
1610874700000|2021-01-17 09:11:40|476.02|472.02|476.26|472.26|476.26|472.26|475.97|471.97|22
1610874710000|2021-01-17 09:11:50|476.25|472.25|476.36|472.36|476.39|472.39|476.24|472.24|23
1610874720000|2021-01-17 09:12:00|476.37|472.37|476.89|472.89|476.9|472.9|476.34|472.34|33
1610874730000|2021-01-17 09:12:10|476.86|472.86|477.28|473.28|477.28|473.28|476.86|472.86|20
1610874740000|2021-01-17 09:12:20|477.29|473.29|477.1|473.1|477.3|473.3|477.06|473.06|25
1610874750000|2021-01-17 09:12:30|477.11|473.11|476.9|472.9|477.11|473.11|476.83|472.83|27
1610874760000|2021-01-17 09:12:40|476.91|472.91|476.9|472.9|476.95|472.95|476.84|472.84|24
1610874770000|2021-01-17 09:12:50|476.88|472.88|476.69|472.69|476.88|472.88|476.68|472.68|19
1610874780000|2021-01-17 09:13:00|476.7|472.7|476.58|472.58|476.7|472.7|476.48|472.48|21
1610874790000|2021-01-17 09:13:10|476.57|472.57|476.35|472.35|476.57|472.57|476.35|472.35|22
1610874800000|2021-01-17 09:13:20|476.17|472.17|476.4|472.4|476.49|472.49|476.09|472.09|27
1610874810000|2021-01-17 09:13:30|476.41|472.41|476.73|472.73|476.94|472.94|476.39|472.39|32
1610874820000|2021-01-17 09:13:40|476.74|472.74|476.67|472.67|476.75|472.75|476.57|472.57|21
1610874830000|2021-01-17 09:13:50|476.66|472.66|476.32|472.32|476.69|472.69|476.32|472.32|29
1610874840000|2021-01-17 09:14:00|476.31|472.31|476.89|472.89|476.93|472.93|476.3|472.3|32
1610874850000|2021-01-17 09:14:10|476.9|472.9|477.01|473.01|477.04|473.04|476.9|472.9|22
1610874860000|2021-01-17 09:14:20|477|473|476.96|472.96|477.03|473.03|476.86|472.86|27
1610874870000|2021-01-17 09:14:30|476.99|472.99|476.66|472.66|477.01|473.01|476.66|472.66|20
1610874880000|2021-01-17 09:14:40|476.77|472.77|476.75|472.75|476.93|472.93|476.63|472.63|32
1610874890000|2021-01-17 09:14:50|476.69|472.69|476.46|472.46|476.69|472.69|476.43|472.43|30
1610874900000|2021-01-17 09:15:00|476.47|472.47|476.48|472.48|476.49|472.49|476.44|472.44|11
1610874910000|2021-01-17 09:15:10|476.5|472.5|476.95|472.95|477.02|473.02|476.5|472.5|29
1610874920000|2021-01-17 09:15:20|477.03|473.03|477.31|473.31|477.41|473.41|477.03|473.03|25
1610874930000|2021-01-17 09:15:30|477.33|473.33|477.38|473.38|477.56|473.56|477.11|473.11|33
1610874940000|2021-01-17 09:15:40|477.4|473.4|477.66|473.66|477.77|473.77|477.38|473.38|31
1610874950000|2021-01-17 09:15:50|477.65|473.65|477.55|473.55|477.65|473.65|477.55|473.55|19
1610874960000|2021-01-17 09:16:00|477.58|473.58|477.26|473.26|477.64|473.64|477.26|473.26|38
1610874970000|2021-01-17 09:16:10|477.25|473.25|476.44|472.44|477.25|473.25|476.44|472.44|33
1610874980000|2021-01-17 09:16:20|476.36|472.36|476.4|472.4|476.77|472.77|476.35|472.35|29
1610874990000|2021-01-17 09:16:30|476.41|472.41|476.55|472.55|476.62|472.62|476.41|472.41|23
1610875000000|2021-01-17 09:16:40|476.53|472.53|476.48|472.48|476.57|472.57|476.46|472.46|13
1610875010000|2021-01-17 09:16:50|476.46|472.46|476.39|472.39|476.51|472.51|476.34|472.34|15
1610875020000|2021-01-17 09:17:00|476.38|472.38|476.28|472.28|476.42|472.42|476.28|472.28|17
1610875030000|2021-01-17 09:17:10|476.31|472.31|476.27|472.27|476.31|472.31|476.26|472.26|11
1610875040000|2021-01-17 09:17:20|476.26|472.26|475.79|471.79|476.26|472.26|475.77|471.77|25
1610875050000|2021-01-17 09:17:30|475.78|471.78|475.61|471.61|475.8|471.8|475.58|471.58|24
1610875060000|2021-01-17 09:17:40|475.59|471.59|475.38|471.38|475.64|471.64|475.36|471.36|12
1610875070000|2021-01-17 09:17:50|475.37|471.37|475.47|471.47|475.56|471.56|475.1|471.1|28
1610875080000|2021-01-17 09:18:00|475.46|471.46|475.46|471.46|475.52|471.52|475.45|471.45|22
1610875090000|2021-01-17 09:18:10|475.45|471.45|476.05|472.05|476.06|472.06|475.45|471.45|27
1610875100000|2021-01-17 09:18:20|476.11|472.11|477.09|473.09|477.11|473.11|476.11|472.11|23
1610875110000|2021-01-17 09:18:30|477.01|473.01|476.61|472.61|477.03|473.03|476.6|472.6|29
1610875120000|2021-01-17 09:18:40|476.64|472.64|476.64|472.64|476.91|472.91|476.64|472.64|28
1610875130000|2021-01-17 09:18:50|476.63|472.63|476.49|472.49|476.64|472.64|476.47|472.47|16
1610875140000|2021-01-17 09:19:00|476.48|472.48|476.49|472.49|476.55|472.55|476.31|472.31|25
1610875150000|2021-01-17 09:19:10|476.5|472.5|476.55|472.55|476.56|472.56|476.49|472.49|16
1610875160000|2021-01-17 09:19:20|476.56|472.56|477.01|473.01|477.12|473.12|476.56|472.56|26
1610875170000|2021-01-17 09:19:30|477.02|473.02|476.89|472.89|477.02|473.02|476.89|472.89|23
1610875180000|2021-01-17 09:19:40|476.78|472.78|476.71|472.71|476.78|472.78|476.65|472.65|21
1610875190000|2021-01-17 09:19:50|476.72|472.72|476.78|472.78|476.78|472.78|476.66|472.66|21
1610875200000|2021-01-17 09:20:00|476.79|472.79|476.69|472.69|476.79|472.79|476.65|472.65|21
1610875210000|2021-01-17 09:20:10|476.7|472.7|476.72|472.72|476.75|472.75|476.7|472.7|14
1610875220000|2021-01-17 09:20:20|476.71|472.71|476.48|472.48|476.73|472.73|476.39|472.39|20
1610875230000|2021-01-17 09:20:30|476.49|472.49|476.53|472.53|476.57|472.57|476.48|472.48|23
1610875240000|2021-01-17 09:20:40|476.51|472.51|476.48|472.48|476.52|472.52|476.47|472.47|7
1610875250000|2021-01-17 09:20:50|476.47|472.47|476.46|472.46|476.5|472.5|476.38|472.38|17
1610875260000|2021-01-17 09:21:00|476.45|472.45|476.58|472.58|476.58|472.58|476.38|472.38|21
1610875270000|2021-01-17 09:21:10|476.56|472.56|476.49|472.49|476.6|472.6|476.49|472.49|25
1610875280000|2021-01-17 09:21:20|476.5|472.5|476.66|472.66|476.66|472.66|476.49|472.49|18
1610875290000|2021-01-17 09:21:30|476.72|472.72|476.8|472.8|476.82|472.82|476.72|472.72|19
1610875300000|2021-01-17 09:21:40|476.82|472.82|476.54|472.54|476.82|472.82|476.54|472.54|21
1610875310000|2021-01-17 09:21:50|476.5|472.5|476.33|472.33|476.5|472.5|476.29|472.29|15
1610875320000|2021-01-17 09:22:00|476.32|472.32|476.32|472.32|476.34|472.34|476.3|472.3|7
1610875330000|2021-01-17 09:22:10|476.34|472.34|476.36|472.36|476.37|472.37|476.34|472.34|5
1610875340000|2021-01-17 09:22:20|476.34|472.34|476.54|472.54|476.55|472.55|476.26|472.26|21
1610875350000|2021-01-17 09:22:30|476.51|472.51|476.54|472.54|476.56|472.56|476.48|472.48|16
1610875360000|2021-01-17 09:22:40|476.5|472.5|476.43|472.43|476.54|472.54|476.39|472.39|22
1610875370000|2021-01-17 09:22:50|476.44|472.44|476.41|472.41|476.45|472.45|476.41|472.41|10
1610875380000|2021-01-17 09:23:00|476.42|472.42|476.47|472.47|476.47|472.47|476.24|472.24|21
1610875390000|2021-01-17 09:23:10|476.45|472.45|476.38|472.38|476.45|472.45|476.36|472.36|7
1610875400000|2021-01-17 09:23:20|476.37|472.37|476.61|472.61|476.61|472.61|476.37|472.37|7
1610875410000|2021-01-17 09:23:30|476.62|472.62|476.97|472.97|477|473|476.61|472.61|24
1610875420000|2021-01-17 09:23:40|476.96|472.96|476.91|472.91|476.98|472.98|476.91|472.91|24
1610875430000|2021-01-17 09:23:50|476.89|472.89|476.78|472.78|476.89|472.89|476.66|472.66|30
1610875440000|2021-01-17 09:24:00|476.77|472.77|476.79|472.79|476.8|472.8|476.74|472.74|21
1610875450000|2021-01-17 09:24:10|476.82|472.82|476.88|472.88|476.91|472.91|476.81|472.81|21
1610875460000|2021-01-17 09:24:20|476.89|472.89|476.71|472.71|476.89|472.89|476.65|472.65|32
1610875470000|2021-01-17 09:24:30|476.72|472.72|476.72|472.72|476.93|472.93|476.72|472.72|20
1610875480000|2021-01-17 09:24:40|476.71|472.71|476.79|472.79|476.79|472.79|476.71|472.71|6
1610875490000|2021-01-17 09:24:50|476.78|472.78|476.68|472.68|476.78|472.78|476.65|472.65|9
1610875500000|2021-01-17 09:25:00|476.71|472.71|477.06|473.06|477.08|473.08|476.71|472.71|20
1610875510000|2021-01-17 09:25:10|477.17|473.17|477.19|473.19|477.42|473.42|477.17|473.17|29
1610875520000|2021-01-17 09:25:20|477.15|473.15|476.91|472.91|477.16|473.16|476.91|472.91|26
1610875530000|2021-01-17 09:25:30|476.95|472.95|476.9|472.9|476.95|472.95|476.89|472.89|20
1610875540000|2021-01-17 09:25:40|476.93|472.93|476.86|472.86|476.93|472.93|476.86|472.86|25
1610875550000|2021-01-17 09:25:50|476.84|472.84|476.6|472.6|476.84|472.84|476.58|472.58|21
1610875560000|2021-01-17 09:26:00|476.61|472.61|476.48|472.48|476.61|472.61|476.41|472.41|22
1610875570000|2021-01-17 09:26:10|476.47|472.47|476.41|472.41|476.48|472.48|476.38|472.38|19
1610875580000|2021-01-17 09:26:20|476.4|472.4|476.17|472.17|476.4|472.4|476.17|472.17|12
1610875590000|2021-01-17 09:26:30|476.21|472.21|476.2|472.2|476.21|472.21|476.17|472.17|8
1610875600000|2021-01-17 09:26:40|476.21|472.21|475.82|471.82|476.21|472.21|475.82|471.82|18
1610875610000|2021-01-17 09:26:50|475.84|471.84|475.53|471.53|475.84|471.84|475.49|471.49|21
1610875620000|2021-01-17 09:27:00|475.54|471.54|475.5|471.5|475.54|471.54|475.41|471.41|17
1610875630000|2021-01-17 09:27:10|475.48|471.48|475.12|471.12|475.5|471.5|475.12|471.12|19
1610875640000|2021-01-17 09:27:20|475.13|471.13|475.13|471.13|475.14|471.14|474.84|470.84|20
1610875650000|2021-01-17 09:27:30|475.14|471.14|474.79|470.79|475.14|471.14|474.72|470.72|26
1610875660000|2021-01-17 09:27:40|474.82|470.82|475.08|471.08|475.1|471.1|474.82|470.82|18
1610875670000|2021-01-17 09:27:50|475.06|471.06|475.06|471.06|475.07|471.07|474.98|470.98|18
1610875680000|2021-01-17 09:28:00|475.05|471.05|475.17|471.17|475.39|471.39|475.05|471.05|17
1610875690000|2021-01-17 09:28:10|475.15|471.15|474.76|470.76|475.16|471.16|474.76|470.76|20
1610875700000|2021-01-17 09:28:20|474.75|470.75|474.93|470.93|474.93|470.93|474.68|470.68|18
1610875710000|2021-01-17 09:28:30|474.92|470.92|475.05|471.05|475.05|471.05|474.79|470.79|18
1610875720000|2021-01-17 09:28:40|475.03|471.03|474.99|470.99|475.03|471.03|474.96|470.96|11
1610875730000|2021-01-17 09:28:50|474.98|470.98|474.91|470.91|474.98|470.98|474.91|470.91|7
1610875740000|2021-01-17 09:29:00|474.92|470.92|474.86|470.86|474.94|470.94|474.86|470.86|13
1610875750000|2021-01-17 09:29:10|474.87|470.87|474.87|470.87|474.89|470.89|474.85|470.85|7
1610875760000|2021-01-17 09:29:20|474.86|470.86|475.2|471.2|475.2|471.2|474.86|470.86|20
1610875770000|2021-01-17 09:29:30|475.18|471.18|475.32|471.32|475.57|471.57|475.18|471.18|26
1610875780000|2021-01-17 09:29:40|475.28|471.28|475.02|471.02|475.28|471.28|475.02|471.02|16
1610875790000|2021-01-17 09:29:50|475.03|471.03|474.94|470.94|475.03|471.03|474.73|470.73|10
1610875800000|2021-01-17 09:30:00|474.93|470.93|474.39|470.39|474.98|470.98|474.35|470.35|29
1610875810000|2021-01-17 09:30:10|474.4|470.4|474.33|470.33|474.42|470.42|474.29|470.29|26
1610875820000|2021-01-17 09:30:20|474.34|470.34|474.31|470.31|474.35|470.35|474.31|470.31|24
1610875830000|2021-01-17 09:30:30|474.3|470.3|474.27|470.27|474.38|470.38|474.21|470.21|29
1610875840000|2021-01-17 09:30:40|474.28|470.28|473.96|469.96|474.41|470.41|473.93|469.93|29
1610875850000|2021-01-17 09:30:50|473.94|469.94|473.84|469.84|474.25|470.25|473.82|469.82|24
1610875860000|2021-01-17 09:31:00|473.83|469.83|473.58|469.58|473.85|469.85|473.38|469.38|22
1610875870000|2021-01-17 09:31:10|473.56|469.56|473.4|469.4|473.57|469.57|473.29|469.29|23
1610875880000|2021-01-17 09:31:20|473.41|469.41|473.61|469.61|473.94|469.94|473.4|469.4|23
1610875890000|2021-01-17 09:31:30|473.62|469.62|473.62|469.62|473.71|469.71|473.59|469.59|30
1610875900000|2021-01-17 09:31:40|473.53|469.53|473.36|469.36|473.56|469.56|473.3|469.3|23
1610875910000|2021-01-17 09:31:50|473.39|469.39|473.4|469.4|473.41|469.41|473.26|469.26|27
1610875920000|2021-01-17 09:32:00|473.35|469.35|473.41|469.41|473.44|469.44|473.35|469.35|23
1610875930000|2021-01-17 09:32:10|473.42|469.42|473.31|469.31|473.42|469.42|473.31|469.31|28
1610875940000|2021-01-17 09:32:20|473.32|469.32|473.25|469.25|473.34|469.34|473.17|469.17|25
1610875950000|2021-01-17 09:32:30|473.26|469.26|473.28|469.28|473.3|469.3|473.25|469.25|16
1610875960000|2021-01-17 09:32:40|473.29|469.29|473.01|469.01|473.29|469.29|473.01|469.01|23
1610875970000|2021-01-17 09:32:50|472.96|468.96|472.77|468.77|472.99|468.99|472.73|468.73|22
1610875980000|2021-01-17 09:33:00|472.76|468.76|472.74|468.74|472.82|468.82|472.72|468.72|22
1610875990000|2021-01-17 09:33:10|472.71|468.71|472.79|468.79|472.79|468.79|472.71|468.71|20
1610876000000|2021-01-17 09:33:20|472.78|468.78|472.77|468.77|472.87|468.87|472.76|468.76|11
1610876010000|2021-01-17 09:33:30|472.7|468.7|472.92|468.92|472.95|468.95|472.7|468.7|21
1610876020000|2021-01-17 09:33:40|472.93|468.93|472.9|468.9|473.04|469.04|472.86|468.86|18
1610876030000|2021-01-17 09:33:50|472.89|468.89|472.75|468.75|472.91|468.91|472.74|468.74|20
1610876040000|2021-01-17 09:34:00|472.76|468.76|472.68|468.68|472.82|468.82|472.57|468.57|27
1610876050000|2021-01-17 09:34:10|472.69|468.69|472.73|468.73|472.73|468.73|472.63|468.63|21
1610876060000|2021-01-17 09:34:20|472.74|468.74|473.04|469.04|473.04|469.04|472.68|468.68|24
1610876070000|2021-01-17 09:34:30|473.02|469.02|472.94|468.94|473.04|469.04|472.89|468.89|15
1610876080000|2021-01-17 09:34:40|472.97|468.97|472.99|468.99|473.03|469.03|472.97|468.97|18
1610876090000|2021-01-17 09:34:50|473|469|472.87|468.87|473|469|472.87|468.87|17
1610876100000|2021-01-17 09:35:00|472.85|468.85|472.72|468.72|472.85|468.85|472.66|468.66|14
1610876110000|2021-01-17 09:35:10|472.67|468.67|472.86|468.86|472.99|468.99|472.67|468.67|23
1610876120000|2021-01-17 09:35:20|472.83|468.83|472.79|468.79|472.85|468.85|472.72|468.72|20
1610876130000|2021-01-17 09:35:30|472.83|468.83|472.78|468.78|472.87|468.87|472.78|468.78|15
1610876140000|2021-01-17 09:35:40|472.79|468.79|472.55|468.55|472.79|468.79|472.55|468.55|27
1610876150000|2021-01-17 09:35:50|472.56|468.56|472.52|468.52|472.6|468.6|472.51|468.51|18
1610876160000|2021-01-17 09:36:00|472.53|468.53|472.57|468.57|472.58|468.58|472.51|468.51|14
1610876170000|2021-01-17 09:36:10|472.58|468.58|472.4|468.4|472.58|468.58|472.4|468.4|16
1610876180000|2021-01-17 09:36:20|472.39|468.39|472.36|468.36|472.39|468.39|472.27|468.27|20
1610876190000|2021-01-17 09:36:30|472.38|468.38|472.29|468.29|472.38|468.38|472.29|468.29|21
1610876200000|2021-01-17 09:36:40|472.31|468.31|472.31|468.31|472.41|468.41|472.28|468.28|26
1610876210000|2021-01-17 09:36:50|472.32|468.32|472.23|468.23|472.32|468.32|472.23|468.23|24
1610876220000|2021-01-17 09:37:00|472.22|468.22|472.08|468.08|472.24|468.24|472.08|468.08|19
1610876230000|2021-01-17 09:37:10|472.05|468.05|471.99|467.99|472.23|468.23|471.99|467.99|30
1610876240000|2021-01-17 09:37:20|472|468|471.52|467.52|472|468|471.51|467.51|35
1610876250000|2021-01-17 09:37:30|471.51|467.51|471.39|467.39|471.51|467.51|471.34|467.34|31
1610876260000|2021-01-17 09:37:40|471.32|467.32|471.33|467.33|471.64|467.64|471.29|467.29|33
1610876270000|2021-01-17 09:37:50|471.31|467.31|470.78|466.78|471.31|467.31|470.77|466.77|21
1610876280000|2021-01-17 09:38:00|470.79|466.79|470.77|466.77|470.83|466.83|470.69|466.69|26
1610876290000|2021-01-17 09:38:10|470.76|466.76|470.63|466.63|470.77|466.77|470.58|466.58|29
1610876300000|2021-01-17 09:38:20|470.62|466.62|470.33|466.33|470.64|466.64|470.19|466.19|29
1610876310000|2021-01-17 09:38:30|470.32|466.32|470.27|466.27|470.32|466.32|469.78|465.78|28
1610876320000|2021-01-17 09:38:40|470.23|466.23|469.48|465.48|470.23|466.23|469.48|465.48|34
1610876330000|2021-01-17 09:38:50|469.49|465.49|469.51|465.51|469.96|465.96|469.48|465.48|30
1610876340000|2021-01-17 09:39:00|469.5|465.5|469.91|465.91|469.98|465.98|469.5|465.5|30
1610876350000|2021-01-17 09:39:10|469.89|465.89|469.72|465.72|469.96|465.96|469.72|465.72|33
1610876360000|2021-01-17 09:39:20|469.71|465.71|469.42|465.42|469.71|465.71|469.25|465.25|33
1610876370000|2021-01-17 09:39:30|469.38|465.38|469.24|465.24|469.44|465.44|469.24|465.24|27
1610876380000|2021-01-17 09:39:40|469.26|465.26|469.16|465.16|469.28|465.28|469.14|465.14|18
1610876390000|2021-01-17 09:39:50|469.14|465.14|469.19|465.19|469.19|465.19|468.99|464.99|13
1610876400000|2021-01-17 09:40:00|469.2|465.2|469.34|465.34|469.63|465.63|469.12|465.12|31
1610876410000|2021-01-17 09:40:10|469.35|465.35|469.61|465.61|469.61|465.61|469.34|465.34|19
1610876420000|2021-01-17 09:40:20|469.62|465.62|469.52|465.52|469.68|465.68|469.48|465.48|23
1610876430000|2021-01-17 09:40:30|469.5|465.5|470.02|466.02|470.04|466.04|469.39|465.39|32
1610876440000|2021-01-17 09:40:40|469.96|465.96|469.43|465.43|470.05|466.05|469.4|465.4|30
1610876450000|2021-01-17 09:40:50|469.41|465.41|469.33|465.33|469.46|465.46|469.26|465.26|34
1610876460000|2021-01-17 09:41:00|469.32|465.32|468.75|464.75|469.32|465.32|468.75|464.75|21
1610876470000|2021-01-17 09:41:10|468.74|464.74|468.58|464.58|468.75|464.75|468.55|464.55|32
1610876480000|2021-01-17 09:41:20|468.56|464.56|468.57|464.57|468.6|464.6|468.47|464.47|25
1610876490000|2021-01-17 09:41:30|468.58|464.58|468.66|464.66|468.66|464.66|468.44|464.44|25
1610876500000|2021-01-17 09:41:40|468.72|464.72|468.94|464.94|469.13|465.13|468.72|464.72|29
1610876510000|2021-01-17 09:41:50|468.93|464.93|468.68|464.68|468.93|464.93|468.68|464.68|21
1610876520000|2021-01-17 09:42:00|468.72|464.72|468.4|464.4|468.73|464.73|468.31|464.31|32
1610876530000|2021-01-17 09:42:10|468.42|464.42|469.01|465.01|469.12|465.12|468.42|464.42|26
1610876540000|2021-01-17 09:42:20|469.18|465.18|469.59|465.59|469.79|465.79|469.18|465.18|33
1610876550000|2021-01-17 09:42:30|469.57|465.57|469.91|465.91|470.08|466.08|469.57|465.57|31
1610876560000|2021-01-17 09:42:40|469.93|465.93|469.58|465.58|469.93|465.93|469.58|465.58|25
1610876570000|2021-01-17 09:42:50|469.59|465.59|469.44|465.44|469.62|465.62|469.44|465.44|31
1610876580000|2021-01-17 09:43:00|469.39|465.39|468.85|464.85|469.39|465.39|468.82|464.82|29
1610876590000|2021-01-17 09:43:10|468.8|464.8|468.8|464.8|469.08|465.08|468.8|464.8|31
1610876600000|2021-01-17 09:43:20|468.81|464.81|468.86|464.86|468.91|464.91|468.78|464.78|27
1610876610000|2021-01-17 09:43:30|468.84|464.84|468.63|464.63|468.98|464.98|468.48|464.48|30
1610876620000|2021-01-17 09:43:40|468.64|464.64|468.47|464.47|468.64|464.64|468.47|464.47|27
1610876630000|2021-01-17 09:43:50|468.53|464.53|468.14|464.14|468.59|464.59|468.13|464.13|23
1610876640000|2021-01-17 09:44:00|468.16|464.16|467.96|463.96|468.16|464.16|467.95|463.95|19
1610876650000|2021-01-17 09:44:10|467.97|463.97|468.21|464.21|468.24|464.24|467.71|463.71|22
1610876660000|2021-01-17 09:44:20|468.2|464.2|467.61|463.61|468.2|464.2|467.61|463.61|33
1610876670000|2021-01-17 09:44:30|467.6|463.6|468.06|464.06|468.11|464.11|467.6|463.6|30
1610876680000|2021-01-17 09:44:40|468.07|464.07|468.25|464.25|468.27|464.27|467.99|463.99|27
1610876690000|2021-01-17 09:44:50|468.21|464.21|468.53|464.53|468.53|464.53|468.21|464.21|26
1610876700000|2021-01-17 09:45:00|468.56|464.56|468.29|464.29|468.59|464.59|468.29|464.29|23
1610876710000|2021-01-17 09:45:10|468.26|464.26|467.92|463.92|468.26|464.26|467.8|463.8|25
1610876720000|2021-01-17 09:45:20|467.96|463.96|468.22|464.22|468.24|464.24|467.91|463.91|23
1610876730000|2021-01-17 09:45:30|468.23|464.23|468.37|464.37|468.45|464.45|468.14|464.14|31
1610876740000|2021-01-17 09:45:40|468.19|464.19|468.09|464.09|468.21|464.21|468.06|464.06|23
1610876750000|2021-01-17 09:45:50|468.01|464.01|467.9|463.9|468.09|464.09|467.72|463.72|21
1610876760000|2021-01-17 09:46:00|467.94|463.94|468.32|464.32|468.32|464.32|467.82|463.82|23
1610876770000|2021-01-17 09:46:10|468.31|464.31|467.99|463.99|468.4|464.4|467.99|463.99|23
1610876780000|2021-01-17 09:46:20|467.96|463.96|468.03|464.03|468.11|464.11|467.92|463.92|22
1610876790000|2021-01-17 09:46:30|468.08|464.08|468.13|464.13|468.16|464.16|467.99|463.99|29
1610876800000|2021-01-17 09:46:40|468.22|464.22|468.18|464.18|468.47|464.47|468.18|464.18|26
1610876810000|2021-01-17 09:46:50|468.19|464.19|468.84|464.84|468.87|464.87|468.19|464.19|30
1610876820000|2021-01-17 09:47:00|468.87|464.87|469.1|465.1|469.26|465.26|468.56|464.56|30
1610876830000|2021-01-17 09:47:10|469.13|465.13|469.5|465.5|469.57|465.57|469.05|465.05|30
1610876840000|2021-01-17 09:47:20|469.55|465.55|469.57|465.57|469.58|465.58|469.5|465.5|15
1610876850000|2021-01-17 09:47:30|469.58|465.58|469.61|465.61|469.63|465.63|469.52|465.52|26
1610876860000|2021-01-17 09:47:40|469.6|465.6|469.27|465.27|469.72|465.72|469.27|465.27|21
1610876870000|2021-01-17 09:47:50|469.26|465.26|469.42|465.42|469.48|465.48|469.25|465.25|21
1610876880000|2021-01-17 09:48:00|469.44|465.44|469.46|465.46|469.53|465.53|469.32|465.32|27
1610876890000|2021-01-17 09:48:10|469.49|465.49|469.6|465.6|469.67|465.67|469.49|465.49|20
1610876900000|2021-01-17 09:48:20|469.59|465.59|469.59|465.59|469.64|465.64|469.35|465.35|28
1610876910000|2021-01-17 09:48:30|469.55|465.55|469.89|465.89|469.92|465.92|469.42|465.42|28
1610876920000|2021-01-17 09:48:40|469.82|465.82|469.64|465.64|469.83|465.83|469.64|465.64|23
1610876930000|2021-01-17 09:48:50|469.62|465.62|469.58|465.58|469.69|465.69|469.41|465.41|21
1610876940000|2021-01-17 09:49:00|469.53|465.53|469.44|465.44|469.53|465.53|469.39|465.39|21
1610876950000|2021-01-17 09:49:10|469.43|465.43|469.65|465.65|469.84|465.84|469.43|465.43|30
1610876960000|2021-01-17 09:49:20|469.62|465.62|469.45|465.45|469.63|465.63|469.45|465.45|21
1610876970000|2021-01-17 09:49:30|469.44|465.44|469.29|465.29|469.44|465.44|469.23|465.23|26
1610876980000|2021-01-17 09:49:40|469.31|465.31|469.4|465.4|469.42|465.42|469.24|465.24|19
1610876990000|2021-01-17 09:49:50|469.43|465.43|469.08|465.08|469.43|465.43|469.07|465.07|21
1610877000000|2021-01-17 09:50:00|469.1|465.1|469.26|465.26|469.32|465.32|469.08|465.08|19
1610877010000|2021-01-17 09:50:10|469.27|465.27|469.29|465.29|469.3|465.3|469.24|465.24|17
1610877020000|2021-01-17 09:50:20|469.28|465.28|469.2|465.2|469.31|465.31|469.19|465.19|12
1610877030000|2021-01-17 09:50:30|469.21|465.21|468.82|464.82|469.29|465.29|468.8|464.8|22
1610877040000|2021-01-17 09:50:40|468.81|464.81|468.64|464.64|468.83|464.83|468.64|464.64|15
1610877050000|2021-01-17 09:50:50|468.63|464.63|467.97|463.97|468.63|464.63|467.97|463.97|35
1610877060000|2021-01-17 09:51:00|467.94|463.94|467.11|463.11|467.95|463.95|467.11|463.11|30
1610877070000|2021-01-17 09:51:10|467.09|463.09|467.06|463.06|467.54|463.54|466.99|462.99|35
1610877080000|2021-01-17 09:51:20|466.99|462.99|466.93|462.93|466.99|462.99|466.78|462.78|27
1610877090000|2021-01-17 09:51:30|466.94|462.94|467.57|463.57|467.57|463.57|466.79|462.79|36
1610877100000|2021-01-17 09:51:40|467.47|463.47|467.16|463.16|467.47|463.47|466.98|462.98|25
1610877110000|2021-01-17 09:51:50|467.19|463.19|467.06|463.06|467.34|463.34|466.98|462.98|30
1610877120000|2021-01-17 09:52:00|467.03|463.03|467.28|463.28|467.4|463.4|466.98|462.98|33
1610877130000|2021-01-17 09:52:10|467.31|463.31|467.65|463.65|467.75|463.75|467.31|463.31|26
1610877140000|2021-01-17 09:52:20|467.71|463.71|467.92|463.92|467.95|463.95|467.62|463.62|31
1610877150000|2021-01-17 09:52:30|467.9|463.9|467.72|463.72|467.9|463.9|467.72|463.72|22
1610877160000|2021-01-17 09:52:40|467.64|463.64|467.65|463.65|467.75|463.75|467.51|463.51|27
1610877170000|2021-01-17 09:52:50|467.66|463.66|467.55|463.55|467.66|463.66|467.53|463.53|22
1610877180000|2021-01-17 09:53:00|467.54|463.54|467.46|463.46|467.61|463.61|467.46|463.46|14
1610877190000|2021-01-17 09:53:10|467.44|463.44|467.53|463.53|467.71|463.71|467.39|463.39|25
1610877200000|2021-01-17 09:53:20|467.5|463.5|466.89|462.89|467.5|463.5|466.88|462.88|23
1610877210000|2021-01-17 09:53:30|466.92|462.92|466.86|462.86|466.99|462.99|466.85|462.85|19
1610877220000|2021-01-17 09:53:40|466.87|462.87|466.91|462.91|466.96|462.96|466.83|462.83|22
1610877230000|2021-01-17 09:53:50|466.92|462.92|466.38|462.38|466.92|462.92|466.37|462.37|19
1610877240000|2021-01-17 09:54:00|466.35|462.35|466.47|462.47|466.61|462.61|466.35|462.35|29
1610877250000|2021-01-17 09:54:10|466.42|462.42|466.06|462.06|466.47|462.47|466.05|462.05|23
1610877260000|2021-01-17 09:54:20|466.03|462.03|466.12|462.12|466.43|462.43|466|462|29
1610877270000|2021-01-17 09:54:30|466.13|462.13|466.21|462.21|466.32|462.32|466.09|462.09|27
1610877280000|2021-01-17 09:54:40|466.24|462.24|466.14|462.14|466.37|462.37|466.14|462.14|28
1610877290000|2021-01-17 09:54:50|466.05|462.05|465.8|461.8|466.07|462.07|465.73|461.73|28
1610877300000|2021-01-17 09:55:00|465.82|461.82|465.7|461.7|466.02|462.02|465.68|461.68|33
1610877310000|2021-01-17 09:55:10|465.78|461.78|466.25|462.25|466.28|462.28|465.69|461.69|32
1610877320000|2021-01-17 09:55:20|466.24|462.24|466.04|462.04|466.25|462.25|466.02|462.02|25
1610877330000|2021-01-17 09:55:30|466.05|462.05|465.87|461.87|466.05|462.05|465.85|461.85|20
1610877340000|2021-01-17 09:55:40|465.88|461.88|465.73|461.73|465.89|461.89|465.73|461.73|12
1610877350000|2021-01-17 09:55:50|465.72|461.72|465.73|461.73|465.78|461.78|465.72|461.72|11
1610877360000|2021-01-17 09:56:00|465.75|461.75|466.23|462.23|466.23|462.23|465.75|461.75|28
1610877370000|2021-01-17 09:56:10|466.24|462.24|466.93|462.93|466.96|462.96|466.2|462.2|32
1610877380000|2021-01-17 09:56:20|466.89|462.89|466.85|462.85|467.34|463.34|466.85|462.85|28
1610877390000|2021-01-17 09:56:30|466.84|462.84|466.25|462.25|466.84|462.84|466.25|462.25|29
1610877400000|2021-01-17 09:56:40|466.35|462.35|466.41|462.41|466.41|462.41|466.19|462.19|30
1610877410000|2021-01-17 09:56:50|466.4|462.4|466.25|462.25|466.47|462.47|466.25|462.25|30
1610877420000|2021-01-17 09:57:00|466.24|462.24|466.72|462.72|466.72|462.72|466.23|462.23|29
1610877430000|2021-01-17 09:57:10|466.71|462.71|466.22|462.22|466.71|462.71|466.2|462.2|28
1610877440000|2021-01-17 09:57:20|466.23|462.23|466.43|462.43|466.54|462.54|466.21|462.21|28
1610877450000|2021-01-17 09:57:30|466.42|462.42|466.67|462.67|466.67|462.67|466.42|462.42|25
1610877460000|2021-01-17 09:57:40|466.66|462.66|466.58|462.58|467.01|463.01|466.58|462.58|28
1610877470000|2021-01-17 09:57:50|466.47|462.47|466.31|462.31|466.47|462.47|466.18|462.18|27
1610877480000|2021-01-17 09:58:00|466.35|462.35|466.21|462.21|466.35|462.35|466.16|462.16|26
1610877490000|2021-01-17 09:58:10|466.22|462.22|466.58|462.58|466.67|462.67|466.21|462.21|31
1610877500000|2021-01-17 09:58:20|466.62|462.62|466.99|462.99|467.01|463.01|466.61|462.61|24
1610877510000|2021-01-17 09:58:30|467.04|463.04|467|463|467.06|463.06|466.92|462.92|23
1610877520000|2021-01-17 09:58:40|466.97|462.97|466.88|462.88|466.97|462.97|466.84|462.84|22
1610877530000|2021-01-17 09:58:50|466.91|462.91|466.95|462.95|467|463|466.9|462.9|10
1610877540000|2021-01-17 09:59:00|466.91|462.91|466.78|462.78|466.91|462.91|466.55|462.55|26
1610877550000|2021-01-17 09:59:10|466.77|462.77|467.34|463.34|467.34|463.34|466.77|462.77|28
1610877560000|2021-01-17 09:59:20|467.31|463.31|467.35|463.35|467.47|463.47|467.31|463.31|24
1610877570000|2021-01-17 09:59:30|467.34|463.34|467.2|463.2|467.34|463.34|467.19|463.19|20
1610877580000|2021-01-17 09:59:40|467.21|463.21|466.95|462.95|467.24|463.24|466.95|462.95|22
1610877590000|2021-01-17 09:59:50|466.94|462.94|466.96|462.96|466.97|462.97|466.87|462.87|11
1610877600000|2021-01-17 10:00:00|466.95|462.95|466.62|462.62|467.03|463.03|466.62|462.62|31
1610877610000|2021-01-17 10:00:10|466.59|462.59|466.41|462.41|466.75|462.75|466.41|462.41|21
1610877620000|2021-01-17 10:00:20|466.39|462.39|466.24|462.24|466.41|462.41|466.04|462.04|32
1610877630000|2021-01-17 10:00:30|466.29|462.29|465.84|461.84|466.29|462.29|465.81|461.81|27
1610877640000|2021-01-17 10:00:40|465.81|461.81|465.55|461.55|465.83|461.83|465.55|461.55|27
1610877650000|2021-01-17 10:00:50|465.56|461.56|465.57|461.57|465.62|461.62|465.44|461.44|27
1610877660000|2021-01-17 10:01:00|465.6|461.6|465.54|461.54|465.62|461.62|465.52|461.52|27
1610877670000|2021-01-17 10:01:10|465.52|461.52|465.4|461.4|465.62|461.62|465.4|461.4|28
1610877680000|2021-01-17 10:01:20|465.39|461.39|465.48|461.48|465.51|461.51|465.36|461.36|27
1610877690000|2021-01-17 10:01:30|465.47|461.47|465.42|461.42|465.47|461.47|465.34|461.34|25
1610877700000|2021-01-17 10:01:40|465.43|461.43|465.22|461.22|465.53|461.53|465.21|461.21|28
1610877710000|2021-01-17 10:01:50|465.24|461.24|465.22|461.22|465.27|461.27|465.14|461.14|24
1610877720000|2021-01-17 10:02:00|465.33|461.33|465.2|461.2|465.33|461.33|465.19|461.19|22
1610877730000|2021-01-17 10:02:10|465.18|461.18|464.73|460.73|465.21|461.21|464.72|460.72|24
1610877740000|2021-01-17 10:02:20|464.71|460.71|464.6|460.6|464.71|460.71|464.48|460.48|24
1610877750000|2021-01-17 10:02:30|464.62|460.62|464.43|460.43|464.67|460.67|464.42|460.42|28
1610877760000|2021-01-17 10:02:40|464.41|460.41|464.77|460.77|464.77|460.77|464.27|460.27|28
1610877770000|2021-01-17 10:02:50|464.78|460.78|465.18|461.18|465.31|461.31|464.75|460.75|34
1610877780000|2021-01-17 10:03:00|465.17|461.17|465.15|461.15|465.17|461.17|464.85|460.85|32
1610877790000|2021-01-17 10:03:10|465.14|461.14|466.45|462.45|466.45|462.45|465.1|461.1|33
1610877800000|2021-01-17 10:03:20|466.52|462.52|467.05|463.05|467.05|463.05|466.33|462.33|28
1610877810000|2021-01-17 10:03:30|467.03|463.03|467.12|463.12|467.25|463.25|466.95|462.95|32
1610877820000|2021-01-17 10:03:40|467.24|463.24|467.36|463.36|467.47|463.47|467.24|463.24|27
1610877830000|2021-01-17 10:03:50|467.47|463.47|467.88|463.88|467.94|463.94|467.47|463.47|31
1610877840000|2021-01-17 10:04:00|467.94|463.94|467.93|463.93|468.24|464.24|467.93|463.93|27
1610877850000|2021-01-17 10:04:10|467.96|463.96|468.15|464.15|468.19|464.19|467.92|463.92|26
1610877860000|2021-01-17 10:04:20|468.35|464.35|469.17|465.17|469.18|465.18|468.27|464.27|30
1610877870000|2021-01-17 10:04:30|469.15|465.15|469.14|465.14|469.54|465.54|469.14|465.14|28
1610877880000|2021-01-17 10:04:40|469.15|465.15|469.53|465.53|469.59|465.59|469.15|465.15|26
1610877890000|2021-01-17 10:04:50|469.52|465.52|469.22|465.22|469.52|465.52|469.09|465.09|31
1610877900000|2021-01-17 10:05:00|469.21|465.21|469.06|465.06|469.23|465.23|468.81|464.81|31
1610877910000|2021-01-17 10:05:10|468.96|464.96|469.87|465.87|469.99|465.99|468.96|464.96|31
1610877920000|2021-01-17 10:05:20|469.82|465.82|470.07|466.07|470.07|466.07|469.57|465.57|27
1610877930000|2021-01-17 10:05:30|469.99|465.99|469.93|465.93|470.07|466.07|469.79|465.79|22
1610877940000|2021-01-17 10:05:40|469.89|465.89|469.83|465.83|469.91|465.91|469.74|465.74|22
1610877950000|2021-01-17 10:05:50|469.82|465.82|469.84|465.84|469.93|465.93|469.82|465.82|24
1610877960000|2021-01-17 10:06:00|469.87|465.87|469.9|465.9|469.95|465.95|469.83|465.83|26
1610877970000|2021-01-17 10:06:10|469.89|465.89|469.78|465.78|469.9|465.9|469.73|465.73|27
1610877980000|2021-01-17 10:06:20|469.73|465.73|469.67|465.67|469.92|465.92|469.67|465.67|26
1610877990000|2021-01-17 10:06:30|469.64|465.64|469.51|465.51|469.65|465.65|469.28|465.28|24
1610878000000|2021-01-17 10:06:40|469.57|465.57|469.47|465.47|469.97|465.97|469.47|465.47|31
1610878010000|2021-01-17 10:06:50|469.46|465.46|469.57|465.57|469.81|465.81|469.43|465.43|28
1610878020000|2021-01-17 10:07:00|469.55|465.55|469.24|465.24|469.6|465.6|469.24|465.24|29
1610878030000|2021-01-17 10:07:10|469.22|465.22|469.24|465.24|469.24|465.24|469.04|465.04|25
1610878040000|2021-01-17 10:07:20|469.23|465.23|469.06|465.06|469.23|465.23|469.01|465.01|29
1610878050000|2021-01-17 10:07:30|469.11|465.11|469.65|465.65|469.65|465.65|469.08|465.08|33
1610878060000|2021-01-17 10:07:40|469.63|465.63|469.37|465.37|469.87|465.87|469.36|465.36|28
1610878070000|2021-01-17 10:07:50|469.39|465.39|469.42|465.42|469.52|465.52|469.33|465.33|25
1610878080000|2021-01-17 10:08:00|469.39|465.39|469.91|465.91|470.03|466.03|469.39|465.39|29
1610878090000|2021-01-17 10:08:10|469.89|465.89|470|466|470.39|466.39|469.88|465.88|32
1610878100000|2021-01-17 10:08:20|470.03|466.03|470.33|466.33|470.47|466.47|469.93|465.93|27
1610878110000|2021-01-17 10:08:30|470.34|466.34|469.99|465.99|470.37|466.37|469.98|465.98|27
1610878120000|2021-01-17 10:08:40|470.02|466.02|470.48|466.48|470.48|466.48|470.02|466.02|25
1610878130000|2021-01-17 10:08:50|470.47|466.47|470.69|466.69|470.78|466.78|470.47|466.47|29
1610878140000|2021-01-17 10:09:00|470.64|466.64|471.38|467.38|471.38|467.38|470.63|466.63|32
1610878150000|2021-01-17 10:09:10|471.3|467.3|471.77|467.77|472.07|468.07|471.3|467.3|27
1610878160000|2021-01-17 10:09:20|471.75|467.75|471.88|467.88|471.97|467.97|471.48|467.48|33
1610878170000|2021-01-17 10:09:30|471.89|467.89|471.95|467.95|472.19|468.19|471.8|467.8|28
1610878180000|2021-01-17 10:09:40|471.87|467.87|471.75|467.75|471.94|467.94|471.71|467.71|34
1610878190000|2021-01-17 10:09:50|471.74|467.74|471.92|467.92|471.92|467.92|471.73|467.73|26
1610878200000|2021-01-17 10:10:00|471.91|467.91|471.6|467.6|471.94|467.94|471.44|467.44|32
1610878210000|2021-01-17 10:10:10|471.61|467.61|471.3|467.3|471.63|467.63|470.93|466.93|26
1610878220000|2021-01-17 10:10:20|471.26|467.26|471.3|467.3|471.34|467.34|471.05|467.05|22
1610878230000|2021-01-17 10:10:30|471.17|467.17|471.66|467.66|471.7|467.7|471.17|467.17|28
1610878240000|2021-01-17 10:10:40|471.65|467.65|471.89|467.89|472.2|468.2|471.6|467.6|34
1610878250000|2021-01-17 10:10:50|471.91|467.91|471.81|467.81|471.92|467.92|471.77|467.77|24
1610878260000|2021-01-17 10:11:00|471.82|467.82|471.55|467.55|471.82|467.82|471.46|467.46|27
1610878270000|2021-01-17 10:11:10|471.54|467.54|471.18|467.18|471.54|467.54|471.13|467.13|35
1610878280000|2021-01-17 10:11:20|471.16|467.16|471.11|467.11|471.32|467.32|471.01|467.01|29
1610878290000|2021-01-17 10:11:30|471.09|467.09|470.98|466.98|471.12|467.12|470.9|466.9|15
1610878300000|2021-01-17 10:11:40|470.99|466.99|470.66|466.66|470.99|466.99|470.47|466.47|17
1610878310000|2021-01-17 10:11:50|470.65|466.65|471.08|467.08|471.08|467.08|470.6|466.6|19
1610878320000|2021-01-17 10:12:00|471.07|467.07|471.52|467.52|471.52|467.52|471.07|467.07|21
1610878330000|2021-01-17 10:12:10|471.53|467.53|472.03|468.03|472.03|468.03|471.36|467.36|24
1610878340000|2021-01-17 10:12:20|472.02|468.02|471.66|467.66|472.03|468.03|471.45|467.45|33
1610878350000|2021-01-17 10:12:30|471.67|467.67|471.57|467.57|471.75|467.75|471.52|467.52|28
1610878360000|2021-01-17 10:12:40|471.54|467.54|471.47|467.47|471.54|467.54|471.27|467.27|27
1610878370000|2021-01-17 10:12:50|471.48|467.48|471.42|467.42|471.67|467.67|471.32|467.32|28
1610878380000|2021-01-17 10:13:00|471.43|467.43|471.36|467.36|471.51|467.51|471.29|467.29|18
1610878390000|2021-01-17 10:13:10|471.35|467.35|471.23|467.23|471.41|467.41|471.2|467.2|29
1610878400000|2021-01-17 10:13:20|471.22|467.22|471.34|467.34|471.37|467.37|471.22|467.22|22
1610878410000|2021-01-17 10:13:30|471.35|467.35|471.48|467.48|471.52|467.52|471.3|467.3|24
1610878420000|2021-01-17 10:13:40|471.47|467.47|471.05|467.05|471.54|467.54|471.02|467.02|26
1610878430000|2021-01-17 10:13:50|471.02|467.02|471.09|467.09|471.27|467.27|470.99|466.99|17
1610878440000|2021-01-17 10:14:00|471.16|467.16|471.48|467.48|471.73|467.73|471.16|467.16|26
1610878450000|2021-01-17 10:14:10|471.47|467.47|471.28|467.28|471.66|467.66|471.28|467.28|25
1610878460000|2021-01-17 10:14:20|471.29|467.29|471.43|467.43|471.44|467.44|471.27|467.27|18
1610878470000|2021-01-17 10:14:30|471.42|467.42|473.11|469.11|473.14|469.14|471.42|467.42|36
1610878480000|2021-01-17 10:14:40|473.12|469.12|473.35|469.35|473.49|469.49|473.09|469.09|25
1610878490000|2021-01-17 10:14:50|473.26|469.26|473.51|469.51|473.67|469.67|473.26|469.26|29
1610878500000|2021-01-17 10:15:00|473.43|469.43|472.38|468.38|473.43|469.43|472.38|468.38|26
1610878510000|2021-01-17 10:15:10|472.39|468.39|472.12|468.12|472.39|468.39|471.83|467.83|35
1610878520000|2021-01-17 10:15:20|472.06|468.06|472.02|468.02|472.16|468.16|472.02|468.02|23
1610878530000|2021-01-17 10:15:30|472.01|468.01|471.99|467.99|472.17|468.17|471.98|467.98|26
1610878540000|2021-01-17 10:15:40|471.96|467.96|472.04|468.04|472.42|468.42|471.96|467.96|28
1610878550000|2021-01-17 10:15:50|472.02|468.02|471.97|467.97|472.17|468.17|471.97|467.97|24
1610878560000|2021-01-17 10:16:00|471.98|467.98|471.97|467.97|472.32|468.32|471.96|467.96|25
1610878570000|2021-01-17 10:16:10|472.01|468.01|472.39|468.39|472.39|468.39|472.01|468.01|32
1610878580000|2021-01-17 10:16:20|472.41|468.41|472.37|468.37|472.42|468.42|472.18|468.18|33
1610878590000|2021-01-17 10:16:30|472.44|468.44|472.39|468.39|472.44|468.44|472.27|468.27|21
1610878600000|2021-01-17 10:16:40|472.36|468.36|472.16|468.16|472.43|468.43|472.12|468.12|33
1610878610000|2021-01-17 10:16:50|472.1|468.1|471.92|467.92|472.19|468.19|471.92|467.92|28
1610878620000|2021-01-17 10:17:00|472.02|468.02|472.06|468.06|472.1|468.1|471.9|467.9|24
1610878630000|2021-01-17 10:17:10|472.07|468.07|472.14|468.14|472.33|468.33|472.02|468.02|22
1610878640000|2021-01-17 10:17:20|472.15|468.15|472.01|468.01|472.15|468.15|472.01|468.01|11
1610878650000|2021-01-17 10:17:30|472.04|468.04|472.56|468.56|472.58|468.58|472.02|468.02|26
1610878660000|2021-01-17 10:17:40|472.52|468.52|472.42|468.42|472.53|468.53|472.42|468.42|8
1610878670000|2021-01-17 10:17:50|472.36|468.36|472.37|468.37|472.46|468.46|472.16|468.16|29
1610878680000|2021-01-17 10:18:00|472.36|468.36|472.44|468.44|472.48|468.48|472.35|468.35|14
1610878690000|2021-01-17 10:18:10|472.48|468.48|472.46|468.46|472.48|468.48|472.36|468.36|22
1610878700000|2021-01-17 10:18:20|472.44|468.44|473.12|469.12|473.12|469.12|472.44|468.44|24
1610878710000|2021-01-17 10:18:30|473.11|469.11|473.3|469.3|473.32|469.32|473.1|469.1|15
1610878720000|2021-01-17 10:18:40|473.14|469.14|473.27|469.27|473.32|469.32|473.12|469.12|25
1610878730000|2021-01-17 10:18:50|473.23|469.23|473.29|469.29|473.29|469.29|473.23|469.23|24
1610878740000|2021-01-17 10:19:00|473.3|469.3|473.24|469.24|473.33|469.33|473.13|469.13|26
1610878750000|2021-01-17 10:19:10|473.27|469.27|473.29|469.29|473.3|469.3|473.24|469.24|12
1610878760000|2021-01-17 10:19:20|473.23|469.23|473.07|469.07|473.23|469.23|473.05|469.05|22
1610878770000|2021-01-17 10:19:30|473.08|469.08|473.11|469.11|473.18|469.18|472.95|468.95|19
1610878780000|2021-01-17 10:19:40|473.1|469.1|473.08|469.08|473.1|469.1|472.94|468.94|20
1610878790000|2021-01-17 10:19:50|473.07|469.07|473.15|469.15|473.32|469.32|473.07|469.07|16
1610878800000|2021-01-17 10:20:00|473.13|469.13|472.92|468.92|473.16|469.16|472.92|468.92|27
1610878810000|2021-01-17 10:20:10|472.93|468.93|473.01|469.01|473.04|469.04|472.69|468.69|25
1610878820000|2021-01-17 10:20:20|473.03|469.03|473.07|469.07|473.19|469.19|473|469|23
1610878830000|2021-01-17 10:20:30|473.09|469.09|473.16|469.16|473.22|469.22|473.09|469.09|21
1610878840000|2021-01-17 10:20:40|473.18|469.18|473.17|469.17|473.2|469.2|473.05|469.05|20
1610878850000|2021-01-17 10:20:50|473.15|469.15|473.37|469.37|473.37|469.37|473.13|469.13|16
1610878860000|2021-01-17 10:21:00|473.3|469.3|473.2|469.2|473.54|469.54|473.14|469.14|30
1610878870000|2021-01-17 10:21:10|473.21|469.21|473.27|469.27|473.3|469.3|473.21|469.21|10
1610878880000|2021-01-17 10:21:20|473.28|469.28|473.16|469.16|473.29|469.29|473.12|469.12|20
1610878890000|2021-01-17 10:21:30|473.34|469.34|473.25|469.25|473.34|469.34|473.15|469.15|14
1610878900000|2021-01-17 10:21:40|473.24|469.24|473.15|469.15|473.25|469.25|473.15|469.15|18
1610878910000|2021-01-17 10:21:50|473.12|469.12|473.14|469.14|473.3|469.3|473.09|469.09|21
1610878920000|2021-01-17 10:22:00|473.17|469.17|473.19|469.19|473.22|469.22|473.13|469.13|19
1610878930000|2021-01-17 10:22:10|473.18|469.18|472.75|468.75|473.21|469.21|472.75|468.75|24
1610878940000|2021-01-17 10:22:20|472.74|468.74|472.86|468.86|472.95|468.95|472.72|468.72|23
1610878950000|2021-01-17 10:22:30|472.82|468.82|472.84|468.84|472.87|468.87|472.82|468.82|10
1610878960000|2021-01-17 10:22:40|472.81|468.81|472.9|468.9|472.91|468.91|472.81|468.81|23
1610878970000|2021-01-17 10:22:50|472.87|468.87|472.91|468.91|472.97|468.97|472.83|468.83|19
1610878980000|2021-01-17 10:23:00|472.92|468.92|473.27|469.27|473.35|469.35|472.92|468.92|23
1610878990000|2021-01-17 10:23:10|473.31|469.31|473.74|469.74|473.74|469.74|473.21|469.21|29
1610879000000|2021-01-17 10:23:20|473.77|469.77|474.53|470.53|474.54|470.54|473.74|469.74|28
1610879010000|2021-01-17 10:23:30|474.52|470.52|475.12|471.12|475.12|471.12|474.52|470.52|27
1610879020000|2021-01-17 10:23:40|475.15|471.15|475.2|471.2|475.26|471.26|475.1|471.1|25
1610879030000|2021-01-17 10:23:50|475.19|471.19|475.51|471.51|475.68|471.68|475.18|471.18|25
1610879040000|2021-01-17 10:24:00|475.53|471.53|475.6|471.6|475.74|471.74|475.45|471.45|29
1610879050000|2021-01-17 10:24:10|475.54|471.54|475.84|471.84|475.87|471.87|475.48|471.48|28
1610879060000|2021-01-17 10:24:20|475.93|471.93|476.02|472.02|476.15|472.15|475.83|471.83|32
1610879070000|2021-01-17 10:24:30|476.04|472.04|475.97|471.97|476.11|472.11|475.94|471.94|32
1610879080000|2021-01-17 10:24:40|475.98|471.98|475.89|471.89|476.05|472.05|475.89|471.89|22
1610879090000|2021-01-17 10:24:50|475.96|471.96|475.98|471.98|476.1|472.1|475.92|471.92|33
1610879100000|2021-01-17 10:25:00|475.99|471.99|475.26|471.26|476|472|475.23|471.23|35
1610879110000|2021-01-17 10:25:10|475.2|471.2|474.92|470.92|475.2|471.2|474.7|470.7|33
1610879120000|2021-01-17 10:25:20|474.99|470.99|475.27|471.27|475.44|471.44|474.96|470.96|30
1610879130000|2021-01-17 10:25:30|475.3|471.3|475.01|471.01|475.33|471.33|475.01|471.01|34
1610879140000|2021-01-17 10:25:40|475.08|471.08|475.3|471.3|475.38|471.38|475.02|471.02|34
1610879150000|2021-01-17 10:25:50|475.28|471.28|475.27|471.27|475.31|471.31|475.2|471.2|33
1610879160000|2021-01-17 10:26:00|475.26|471.26|475.11|471.11|475.3|471.3|475.03|471.03|31
1610879170000|2021-01-17 10:26:10|475.12|471.12|474.99|470.99|475.19|471.19|474.96|470.96|29
1610879180000|2021-01-17 10:26:20|475|471|474.93|470.93|475.13|471.13|474.81|470.81|26
1610879190000|2021-01-17 10:26:30|474.97|470.97|475.57|471.57|475.62|471.62|474.97|470.97|30
1610879200000|2021-01-17 10:26:40|475.58|471.58|475.97|471.97|475.98|471.98|475.57|471.57|28
1610879210000|2021-01-17 10:26:50|475.88|471.88|476.26|472.26|476.42|472.42|475.88|471.88|19
1610879220000|2021-01-17 10:27:00|476.27|472.27|475.68|471.68|476.27|472.27|475.68|471.68|25
1610879230000|2021-01-17 10:27:10|475.75|471.75|476.12|472.12|476.12|472.12|475.59|471.59|27
1610879240000|2021-01-17 10:27:20|476.07|472.07|476.07|472.07|476.16|472.16|476.07|472.07|19
1610879250000|2021-01-17 10:27:30|476.12|472.12|475.95|471.95|476.12|472.12|475.88|471.88|31
1610879260000|2021-01-17 10:27:40|475.97|471.97|476.02|472.02|476.06|472.06|475.97|471.97|22
1610879270000|2021-01-17 10:27:50|476.01|472.01|476.19|472.19|476.19|472.19|475.99|471.99|19
1610879280000|2021-01-17 10:28:00|476.13|472.13|476.13|472.13|476.23|472.23|476.01|472.01|28
1610879290000|2021-01-17 10:28:10|476.08|472.08|475.77|471.77|476.12|472.12|475.69|471.69|29
1610879300000|2021-01-17 10:28:20|475.74|471.74|475.46|471.46|475.77|471.77|475.46|471.46|25
1610879310000|2021-01-17 10:28:30|475.47|471.47|475.48|471.48|475.52|471.52|475.37|471.37|30
1610879320000|2021-01-17 10:28:40|475.46|471.46|475.9|471.9|476.03|472.03|475.41|471.41|30
1610879330000|2021-01-17 10:28:50|475.88|471.88|475.64|471.64|475.91|471.91|475.64|471.64|29
1610879340000|2021-01-17 10:29:00|475.65|471.65|475.85|471.85|475.92|471.92|475.64|471.64|26
1610879350000|2021-01-17 10:29:10|475.82|471.82|475.83|471.83|475.84|471.84|475.66|471.66|34
1610879360000|2021-01-17 10:29:20|475.82|471.82|475.66|471.66|475.84|471.84|475.61|471.61|31
1610879370000|2021-01-17 10:29:30|475.68|471.68|475.5|471.5|475.81|471.81|475.5|471.5|28
1610879380000|2021-01-17 10:29:40|475.51|471.51|475.71|471.71|475.71|471.71|475.5|471.5|25
1610879390000|2021-01-17 10:29:50|475.72|471.72|475.52|471.52|475.72|471.72|475.45|471.45|28
1610879400000|2021-01-17 10:30:00|475.5|471.5|475.85|471.85|476.1|472.1|475.5|471.5|27
1610879410000|2021-01-17 10:30:10|475.89|471.89|475.97|471.97|475.97|471.97|475.86|471.86|29
1610879420000|2021-01-17 10:30:20|476|472|476.22|472.22|476.22|472.22|475.85|471.85|21
1610879430000|2021-01-17 10:30:30|476.21|472.21|476.28|472.28|476.28|472.28|476.11|472.11|9
1610879440000|2021-01-17 10:30:40|476.29|472.29|476.45|472.45|476.56|472.56|476.29|472.29|17
1610879450000|2021-01-17 10:30:50|476.48|472.48|477|473|477|473|476.46|472.46|22
1610879460000|2021-01-17 10:31:00|476.99|472.99|477.11|473.11|477.23|473.23|476.99|472.99|26
1610879470000|2021-01-17 10:31:10|477.13|473.13|477.19|473.19|477.39|473.39|477.13|473.13|20
1610879480000|2021-01-17 10:31:20|477.2|473.2|477.04|473.04|477.33|473.33|477.04|473.04|34
1610879490000|2021-01-17 10:31:30|477.06|473.06|476.64|472.64|477.24|473.24|476.62|472.62|28
1610879500000|2021-01-17 10:31:40|476.65|472.65|476.46|472.46|476.65|472.65|476.4|472.4|25
1610879510000|2021-01-17 10:31:50|476.44|472.44|476.48|472.48|476.55|472.55|476.3|472.3|28
1610879520000|2021-01-17 10:32:00|476.55|472.55|475.78|471.78|476.56|472.56|475.72|471.72|24
1610879530000|2021-01-17 10:32:10|475.77|471.77|475.43|471.43|475.77|471.77|475.26|471.26|34
1610879540000|2021-01-17 10:32:20|475.44|471.44|475.39|471.39|475.57|471.57|475.36|471.36|33
1610879550000|2021-01-17 10:32:30|475.38|471.38|475.39|471.39|475.47|471.47|475.36|471.36|22
1610879560000|2021-01-17 10:32:40|475.37|471.37|475|471|475.38|471.38|474.87|470.87|31
1610879570000|2021-01-17 10:32:50|474.99|470.99|474.99|470.99|475.09|471.09|474.81|470.81|32
1610879580000|2021-01-17 10:33:00|475.02|471.02|474.64|470.64|475.1|471.1|474.64|470.64|34
1610879590000|2021-01-17 10:33:10|474.68|470.68|474.78|470.78|474.78|470.78|474.54|470.54|26
1610879600000|2021-01-17 10:33:20|474.82|470.82|474.63|470.63|474.82|470.82|474.63|470.63|27
1610879610000|2021-01-17 10:33:30|474.64|470.64|474.72|470.72|474.77|470.77|474.61|470.61|28
1610879620000|2021-01-17 10:33:40|474.68|470.68|474.52|470.52|474.68|470.68|474.5|470.5|28
1610879630000|2021-01-17 10:33:50|474.51|470.51|474.56|470.56|474.77|470.77|474.32|470.32|34
1610879640000|2021-01-17 10:34:00|474.59|470.59|474.81|470.81|474.81|470.81|474.57|470.57|24
1610879650000|2021-01-17 10:34:10|474.8|470.8|475.02|471.02|475.15|471.15|474.8|470.8|25
1610879660000|2021-01-17 10:34:20|474.94|470.94|474.69|470.69|474.94|470.94|474.68|470.68|28
1610879670000|2021-01-17 10:34:30|474.7|470.7|475.01|471.01|475.14|471.14|474.7|470.7|31
1610879680000|2021-01-17 10:34:40|475.03|471.03|475.06|471.06|475.11|471.11|474.79|470.79|33
1610879690000|2021-01-17 10:34:50|475.19|471.19|475.08|471.08|475.33|471.33|475|471|32
1610879700000|2021-01-17 10:35:00|475.05|471.05|475.25|471.25|475.35|471.35|475.03|471.03|27
1610879710000|2021-01-17 10:35:10|475.26|471.26|475.67|471.67|475.69|471.69|475.26|471.26|20
1610879720000|2021-01-17 10:35:20|475.69|471.69|475.89|471.89|475.97|471.97|475.67|471.67|29
1610879730000|2021-01-17 10:35:30|475.94|471.94|475.87|471.87|475.99|471.99|475.84|471.84|22
1610879740000|2021-01-17 10:35:40|475.88|471.88|476.06|472.06|476.19|472.19|475.85|471.85|34
1610879750000|2021-01-17 10:35:50|476.16|472.16|476.29|472.29|476.3|472.3|476.09|472.09|24
1610879760000|2021-01-17 10:36:00|476.28|472.28|475.84|471.84|476.29|472.29|475.82|471.82|26
1610879770000|2021-01-17 10:36:10|475.85|471.85|475.93|471.93|475.96|471.96|475.81|471.81|27
1610879780000|2021-01-17 10:36:20|475.84|471.84|475.83|471.83|475.86|471.86|475.79|471.79|20
1610879790000|2021-01-17 10:36:30|475.81|471.81|475.77|471.77|475.81|471.81|475.7|471.7|15
1610879800000|2021-01-17 10:36:40|475.78|471.78|475.98|471.98|475.98|471.98|475.78|471.78|21
1610879810000|2021-01-17 10:36:50|475.97|471.97|475.89|471.89|475.99|471.99|475.83|471.83|23
1610879820000|2021-01-17 10:37:00|475.93|471.93|476.16|472.16|476.27|472.27|475.93|471.93|29
1610879830000|2021-01-17 10:37:10|476.17|472.17|476.26|472.26|476.46|472.46|475.44|471.44|31
1610879840000|2021-01-17 10:37:20|476.27|472.27|476.28|472.28|476.29|472.29|476.26|472.26|16
1610879850000|2021-01-17 10:37:30|476.29|472.29|476.19|472.19|476.29|472.29|476.14|472.14|22
1610879860000|2021-01-17 10:37:40|476.23|472.23|476.42|472.42|476.43|472.43|476.13|472.13|19
1610879870000|2021-01-17 10:37:50|476.37|472.37|476.41|472.41|476.43|472.43|476.33|472.33|18
1610879880000|2021-01-17 10:38:00|476.4|472.4|476.48|472.48|476.52|472.52|476.4|472.4|22
1610879890000|2021-01-17 10:38:10|476.46|472.46|476.39|472.39|476.57|472.57|476.13|472.13|32
1610879900000|2021-01-17 10:38:20|476.41|472.41|476.4|472.4|476.42|472.42|476.36|472.36|11
1610879910000|2021-01-17 10:38:30|476.41|472.41|476.39|472.39|476.42|472.42|476.37|472.37|8
1610879920000|2021-01-17 10:38:40|476.38|472.38|476.37|472.37|476.4|472.4|476.37|472.37|3
1610879930000|2021-01-17 10:38:50|476.4|472.4|476.58|472.58|476.79|472.79|476.4|472.4|24
1610879940000|2021-01-17 10:39:00|476.59|472.59|476.03|472.03|476.6|472.6|475.96|471.96|25
1610879950000|2021-01-17 10:39:10|476.05|472.05|476.16|472.16|476.19|472.19|476.01|472.01|26
1610879960000|2021-01-17 10:39:20|476.18|472.18|476.05|472.05|476.2|472.2|475.95|471.95|26
1610879970000|2021-01-17 10:39:30|476.06|472.06|475.83|471.83|476.08|472.08|475.83|471.83|23
1610879980000|2021-01-17 10:39:40|475.84|471.84|475.8|471.8|475.84|471.84|475.72|471.72|13
1610879990000|2021-01-17 10:39:50|475.84|471.84|476.61|472.61|476.75|472.75|475.81|471.81|31
1610880000000|2021-01-17 10:40:00|476.6|472.6|476.32|472.32|476.61|472.61|476.29|472.29|19
1610880010000|2021-01-17 10:40:10|476.31|472.31|476.01|472.01|476.32|472.32|476.01|472.01|20
1610880020000|2021-01-17 10:40:20|476.04|472.04|475.94|471.94|476.04|472.04|475.93|471.93|15
1610880030000|2021-01-17 10:40:30|475.95|471.95|475.71|471.71|475.97|471.97|475.68|471.68|15
1610880040000|2021-01-17 10:40:40|475.72|471.72|475.55|471.55|475.77|471.77|475.48|471.48|30
1610880050000|2021-01-17 10:40:50|475.54|471.54|475.13|471.13|475.54|471.54|475.06|471.06|23
1610880060000|2021-01-17 10:41:00|475.11|471.11|474.92|470.92|475.19|471.19|474.92|470.92|26
1610880070000|2021-01-17 10:41:10|474.97|470.97|474.78|470.78|475.01|471.01|474.78|470.78|22
1610880080000|2021-01-17 10:41:20|474.73|470.73|475.05|471.05|475.1|471.1|474.73|470.73|31
1610880090000|2021-01-17 10:41:30|475.03|471.03|475.03|471.03|475.03|471.03|474.84|470.84|25
1610880100000|2021-01-17 10:41:40|475.04|471.04|475.36|471.36|475.41|471.41|474.91|470.91|27
1610880110000|2021-01-17 10:41:50|475.34|471.34|474.94|470.94|475.41|471.41|474.92|470.92|22
1610880120000|2021-01-17 10:42:00|474.93|470.93|475.12|471.12|475.12|471.12|474.91|470.91|23
1610880130000|2021-01-17 10:42:10|475.09|471.09|475.39|471.39|475.56|471.56|475.09|471.09|26
1610880140000|2021-01-17 10:42:20|475.41|471.41|475.41|471.41|475.47|471.47|475.39|471.39|21
1610880150000|2021-01-17 10:42:30|475.4|471.4|475.43|471.43|475.43|471.43|475.34|471.34|19
1610880160000|2021-01-17 10:42:40|475.42|471.42|475.43|471.43|475.48|471.48|475.33|471.33|19
1610880170000|2021-01-17 10:42:50|475.44|471.44|475.28|471.28|475.44|471.44|475.2|471.2|20
1610880180000|2021-01-17 10:43:00|475.29|471.29|475.09|471.09|475.29|471.29|475.07|471.07|22
1610880190000|2021-01-17 10:43:10|475.11|471.11|475.45|471.45|475.45|471.45|475.11|471.11|16
1610880200000|2021-01-17 10:43:20|475.64|471.64|475.49|471.49|475.64|471.64|475.4|471.4|13
1610880210000|2021-01-17 10:43:30|475.47|471.47|475.66|471.66|475.67|471.67|475.44|471.44|25
1610880220000|2021-01-17 10:43:40|475.67|471.67|475.72|471.72|475.72|471.72|475.6|471.6|19
1610880230000|2021-01-17 10:43:50|475.73|471.73|475.83|471.83|475.83|471.83|475.73|471.73|7
1610880240000|2021-01-17 10:44:00|475.87|471.87|475.62|471.62|476.01|472.01|475.57|471.57|20
1610880250000|2021-01-17 10:44:10|475.64|471.64|475.73|471.73|475.73|471.73|475.64|471.64|21
1610880260000|2021-01-17 10:44:20|475.76|471.76|476.05|472.05|476.05|472.05|475.76|471.76|11
1610880270000|2021-01-17 10:44:30|475.98|471.98|475.85|471.85|475.98|471.98|475.83|471.83|14
1610880280000|2021-01-17 10:44:40|475.81|471.81|475.83|471.83|475.86|471.86|475.56|471.56|24
1610880290000|2021-01-17 10:44:50|475.84|471.84|476.32|472.32|476.32|472.32|475.84|471.84|21
1610880300000|2021-01-17 10:45:00|476.3|472.3|476.31|472.31|476.41|472.41|476.25|472.25|18
1610880310000|2021-01-17 10:45:10|476.3|472.3|476.45|472.45|476.45|472.45|476.25|472.25|14
1610880320000|2021-01-17 10:45:20|476.37|472.37|476.91|472.91|476.93|472.93|476.25|472.25|25
1610880330000|2021-01-17 10:45:30|476.95|472.95|476.99|472.99|476.99|472.99|476.87|472.87|17
1610880340000|2021-01-17 10:45:40|477.04|473.04|477.4|473.4|477.53|473.53|477.04|473.04|24
1610880350000|2021-01-17 10:45:50|477.39|473.39|477.46|473.46|477.53|473.53|477.38|473.38|12
1610880360000|2021-01-17 10:46:00|477.5|473.5|477.23|473.23|477.5|473.5|477.09|473.09|22
1610880370000|2021-01-17 10:46:10|477.28|473.28|477.59|473.59|477.59|473.59|477.27|473.27|19
1610880380000|2021-01-17 10:46:20|477.58|473.58|477.49|473.49|477.61|473.61|477.39|473.39|16
1610880390000|2021-01-17 10:46:30|477.48|473.48|477.33|473.33|477.54|473.54|477.29|473.29|26
1610880400000|2021-01-17 10:46:40|477.38|473.38|477.37|473.37|477.43|473.43|477.32|473.32|23
1610880410000|2021-01-17 10:46:50|477.35|473.35|477.67|473.67|477.9|473.9|477.35|473.35|29
1610880420000|2021-01-17 10:47:00|477.66|473.66|477.7|473.7|477.83|473.83|477.62|473.62|18
1610880430000|2021-01-17 10:47:10|477.69|473.69|477.71|473.71|477.8|473.8|477.62|473.62|28
1610880440000|2021-01-17 10:47:20|477.7|473.7|477.44|473.44|477.75|473.75|477.43|473.43|29
1610880450000|2021-01-17 10:47:30|477.43|473.43|477.18|473.18|477.51|473.51|477|473|27
1610880460000|2021-01-17 10:47:40|477.16|473.16|477.04|473.04|477.36|473.36|477.03|473.03|23
1610880470000|2021-01-17 10:47:50|477.03|473.03|476.79|472.79|477.06|473.06|476.78|472.78|21
1610880480000|2021-01-17 10:48:00|476.77|472.77|476.53|472.53|476.87|472.87|476.53|472.53|27
1610880490000|2021-01-17 10:48:10|476.55|472.55|476.3|472.3|476.55|472.55|476.3|472.3|19
1610880500000|2021-01-17 10:48:20|476.35|472.35|476.47|472.47|476.48|472.48|476.3|472.3|29
1610880510000|2021-01-17 10:48:30|476.54|472.54|476.43|472.43|476.75|472.75|476.43|472.43|27
1610880520000|2021-01-17 10:48:40|476.49|472.49|476.81|472.81|476.81|472.81|476.49|472.49|27
1610880530000|2021-01-17 10:48:50|476.84|472.84|476.63|472.63|476.84|472.84|476.63|472.63|28
1610880540000|2021-01-17 10:49:00|476.65|472.65|476.22|472.22|476.65|472.65|476.22|472.22|25
1610880550000|2021-01-17 10:49:10|476.19|472.19|476.21|472.21|476.32|472.32|476.18|472.18|10
1610880560000|2021-01-17 10:49:20|476.2|472.2|476.07|472.07|476.23|472.23|476.07|472.07|11
1610880570000|2021-01-17 10:49:30|476.05|472.05|476.06|472.06|476.06|472.06|476.05|472.05|10
1610880580000|2021-01-17 10:49:40|476.05|472.05|476.49|472.49|476.62|472.62|476.05|472.05|28
1610880590000|2021-01-17 10:49:50|476.45|472.45|476.31|472.31|476.48|472.48|476.31|472.31|25
1610880600000|2021-01-17 10:50:00|476.32|472.32|476.2|472.2|476.32|472.32|476.19|472.19|13
1610880610000|2021-01-17 10:50:10|476.21|472.21|476.33|472.33|476.45|472.45|476.1|472.1|27
1610880620000|2021-01-17 10:50:20|476.24|472.24|476.22|472.22|476.41|472.41|476.21|472.21|23
1610880630000|2021-01-17 10:50:30|476.23|472.23|476.25|472.25|476.44|472.44|476.23|472.23|17
1610880640000|2021-01-17 10:50:40|476.24|472.24|476.26|472.26|476.3|472.3|476.24|472.24|11
1610880650000|2021-01-17 10:50:50|476.27|472.27|476.07|472.07|476.29|472.29|475.96|471.96|19
1610880660000|2021-01-17 10:51:00|476.03|472.03|476.57|472.57|476.57|472.57|476.03|472.03|33
1610880670000|2021-01-17 10:51:10|476.65|472.65|476.66|472.66|476.71|472.71|476.56|472.56|21
1610880680000|2021-01-17 10:51:20|476.67|472.67|476.67|472.67|476.67|472.67|476.47|472.47|19
1610880690000|2021-01-17 10:51:30|476.66|472.66|476.37|472.37|476.68|472.68|476.37|472.37|23
1610880700000|2021-01-17 10:51:40|476.39|472.39|476.39|472.39|476.66|472.66|476.39|472.39|25
1610880710000|2021-01-17 10:51:50|476.36|472.36|475.95|471.95|476.37|472.37|475.95|471.95|18
1610880720000|2021-01-17 10:52:00|475.96|471.96|476.05|472.05|476.21|472.21|475.95|471.95|22
1610880730000|2021-01-17 10:52:10|476.06|472.06|476.24|472.24|476.44|472.44|476.06|472.06|28
1610880740000|2021-01-17 10:52:20|476.23|472.23|476.23|472.23|476.23|472.23|476.15|472.15|15
1610880750000|2021-01-17 10:52:30|476.22|472.22|476.19|472.19|476.22|472.22|476.18|472.18|11
1610880760000|2021-01-17 10:52:40|476.18|472.18|475.82|471.82|476.18|472.18|475.81|471.81|10
1610880770000|2021-01-17 10:52:50|475.79|471.79|476|472|476.02|472.02|475.77|471.77|15
1610880780000|2021-01-17 10:53:00|475.94|471.94|476.02|472.02|476.03|472.03|475.91|471.91|15
1610880790000|2021-01-17 10:53:10|476|472|476.3|472.3|476.3|472.3|476|472|16
1610880800000|2021-01-17 10:53:20|476.26|472.26|476.28|472.28|476.28|472.28|476.11|472.11|12
1610880810000|2021-01-17 10:53:30|476.27|472.27|476|472|476.27|472.27|475.94|471.94|13
1610880820000|2021-01-17 10:53:40|476.01|472.01|475.98|471.98|476.15|472.15|475.97|471.97|17
1610880830000|2021-01-17 10:53:50|476.02|472.02|476.04|472.04|476.06|472.06|476.02|472.02|8
1610880840000|2021-01-17 10:54:00|476.06|472.06|476.06|472.06|476.06|472.06|476.06|472.06|1
1610880850000|2021-01-17 10:54:10|476.07|472.07|476.04|472.04|476.07|472.07|476.03|472.03|9
1610880860000|2021-01-17 10:54:20|476.03|472.03|475.64|471.64|476.03|472.03|475.6|471.6|27
1610880870000|2021-01-17 10:54:30|475.65|471.65|476.02|472.02|476.02|472.02|475.64|471.64|12
1610880880000|2021-01-17 10:54:40|476.01|472.01|475.88|471.88|476.01|472.01|475.81|471.81|21
1610880890000|2021-01-17 10:54:50|475.9|471.9|475.97|471.97|476.02|472.02|475.9|471.9|21
1610880900000|2021-01-17 10:55:00|475.96|471.96|476.03|472.03|476.03|472.03|475.96|471.96|12
1610880910000|2021-01-17 10:55:10|476.05|472.05|476.19|472.19|476.3|472.3|476.04|472.04|27
1610880920000|2021-01-17 10:55:20|476.18|472.18|476.21|472.21|476.22|472.22|476.11|472.11|12
1610880930000|2021-01-17 10:55:30|476.3|472.3|476.28|472.28|476.3|472.3|476.18|472.18|13
1610880940000|2021-01-17 10:55:40|476.29|472.29|476.27|472.27|476.32|472.32|476.24|472.24|8
1610880950000|2021-01-17 10:55:50|476.28|472.28|475.49|471.49|476.28|472.28|475.48|471.48|29
1610880960000|2021-01-17 10:56:00|475.52|471.52|475.84|471.84|475.96|471.96|475.52|471.52|33
1610880970000|2021-01-17 10:56:10|475.83|471.83|475.78|471.78|475.86|471.86|475.78|471.78|25
1610880980000|2021-01-17 10:56:20|475.77|471.77|475.93|471.93|476.03|472.03|475.73|471.73|23
1610880990000|2021-01-17 10:56:30|475.91|471.91|475.84|471.84|475.93|471.93|475.84|471.84|16
1610881000000|2021-01-17 10:56:40|475.83|471.83|475.78|471.78|475.87|471.87|475.78|471.78|19
1610881010000|2021-01-17 10:56:50|475.79|471.79|475.69|471.69|475.79|471.79|475.65|471.65|12
1610881020000|2021-01-17 10:57:00|475.72|471.72|475.77|471.77|475.78|471.78|475.59|471.59|21
1610881030000|2021-01-17 10:57:10|475.78|471.78|476.08|472.08|476.08|472.08|475.69|471.69|27
1610881040000|2021-01-17 10:57:20|476.1|472.1|476.01|472.01|476.13|472.13|476.01|472.01|24
1610881050000|2021-01-17 10:57:30|476.05|472.05|476.03|472.03|476.07|472.07|476.01|472.01|15
1610881060000|2021-01-17 10:57:40|476.02|472.02|475.9|471.9|476.05|472.05|475.88|471.88|16
1610881070000|2021-01-17 10:57:50|475.95|471.95|475.93|471.93|475.96|471.96|475.92|471.92|14
1610881080000|2021-01-17 10:58:00|475.95|471.95|476.24|472.24|476.24|472.24|475.95|471.95|21
1610881090000|2021-01-17 10:58:10|476.18|472.18|476.68|472.68|476.71|472.71|476.17|472.17|24
1610881100000|2021-01-17 10:58:20|476.69|472.69|476.59|472.59|476.69|472.69|476.57|472.57|17
1610881110000|2021-01-17 10:58:30|476.61|472.61|476.38|472.38|476.61|472.61|476.21|472.21|26
1610881120000|2021-01-17 10:58:40|476.42|472.42|476.57|472.57|476.57|472.57|476.38|472.38|21
1610881130000|2021-01-17 10:58:50|476.56|472.56|476.45|472.45|476.58|472.58|476.44|472.44|14
1610881140000|2021-01-17 10:59:00|476.43|472.43|476.12|472.12|476.44|472.44|476.04|472.04|21
1610881150000|2021-01-17 10:59:10|476.09|472.09|476.3|472.3|476.39|472.39|476.09|472.09|24
1610881160000|2021-01-17 10:59:20|476.32|472.32|476.21|472.21|476.32|472.32|476.2|472.2|15
1610881170000|2021-01-17 10:59:30|476.23|472.23|476.1|472.1|476.25|472.25|476.1|472.1|9
1610881180000|2021-01-17 10:59:40|476.14|472.14|475.89|471.89|476.14|472.14|475.88|471.88|22
1610881190000|2021-01-17 10:59:50|475.85|471.85|475.41|471.41|475.85|471.85|475.41|471.41|18
1610881200000|2021-01-17 11:00:00|475.43|471.43|475.41|471.41|475.53|471.53|475.34|471.34|22
1610881210000|2021-01-17 11:00:10|475.34|471.34|475.13|471.13|475.35|471.35|475.1|471.1|18
1610881220000|2021-01-17 11:00:20|475.12|471.12|475.43|471.43|475.5|471.5|475.12|471.12|24
1610881230000|2021-01-17 11:00:30|475.34|471.34|475.23|471.23|475.34|471.34|475.18|471.18|21
1610881240000|2021-01-17 11:00:40|475.25|471.25|475.3|471.3|475.34|471.34|475.25|471.25|16
1610881250000|2021-01-17 11:00:50|475.26|471.26|475.46|471.46|475.46|471.46|475.24|471.24|17
1610881260000|2021-01-17 11:01:00|475.48|471.48|475.95|471.95|475.97|471.97|475.48|471.48|31
1610881270000|2021-01-17 11:01:10|475.97|471.97|476.86|472.86|476.86|472.86|475.85|471.85|29
1610881280000|2021-01-17 11:01:20|476.85|472.85|477|473|477.05|473.05|476.85|472.85|24
1610881290000|2021-01-17 11:01:30|477.01|473.01|477.06|473.06|477.07|473.07|476.81|472.81|27
1610881300000|2021-01-17 11:01:40|477.04|473.04|476.81|472.81|477.04|473.04|476.56|472.56|29
1610881310000|2021-01-17 11:01:50|476.82|472.82|476.74|472.74|476.82|472.82|476.72|472.72|15
1610881320000|2021-01-17 11:02:00|476.76|472.76|476.99|472.99|477.07|473.07|476.76|472.76|21
1610881330000|2021-01-17 11:02:10|476.97|472.97|476.77|472.77|476.99|472.99|476.7|472.7|23
1610881340000|2021-01-17 11:02:20|476.71|472.71|476.77|472.77|476.86|472.86|476.7|472.7|24
1610881350000|2021-01-17 11:02:30|476.75|472.75|476.72|472.72|476.78|472.78|476.57|472.57|24
1610881360000|2021-01-17 11:02:40|476.71|472.71|476.82|472.82|476.82|472.82|476.71|472.71|14
1610881370000|2021-01-17 11:02:50|476.83|472.83|476.76|472.76|476.83|472.83|476.76|472.76|14
1610881380000|2021-01-17 11:03:00|476.75|472.75|476.59|472.59|476.78|472.78|476.54|472.54|21
1610881390000|2021-01-17 11:03:10|476.64|472.64|476.7|472.7|476.83|472.83|476.59|472.59|20
1610881400000|2021-01-17 11:03:20|476.69|472.69|476.86|472.86|476.86|472.86|476.69|472.69|14
1610881410000|2021-01-17 11:03:30|476.94|472.94|476.97|472.97|477.08|473.08|476.92|472.92|15
1610881420000|2021-01-17 11:03:40|476.96|472.96|476.9|472.9|476.96|472.96|476.9|472.9|4
1610881430000|2021-01-17 11:03:50|476.88|472.88|476.96|472.96|477|473|476.88|472.88|12
1610881440000|2021-01-17 11:04:00|476.94|472.94|476.91|472.91|476.95|472.95|476.73|472.73|11
1610881450000|2021-01-17 11:04:10|476.9|472.9|477.02|473.02|477.04|473.04|476.9|472.9|16
1610881460000|2021-01-17 11:04:20|477.01|473.01|476.92|472.92|477.02|473.02|476.64|472.64|17
1610881470000|2021-01-17 11:04:30|476.86|472.86|476.88|472.88|476.93|472.93|476.69|472.69|28
1610881480000|2021-01-17 11:04:40|476.92|472.92|476.55|472.55|476.92|472.92|476.52|472.52|23
1610881490000|2021-01-17 11:04:50|476.56|472.56|476.55|472.55|476.62|472.62|476.53|472.53|20
1610881500000|2021-01-17 11:05:00|476.54|472.54|476.63|472.63|476.67|472.67|476.54|472.54|7
1610881510000|2021-01-17 11:05:10|476.62|472.62|476.57|472.57|476.8|472.8|476.52|472.52|24
1610881520000|2021-01-17 11:05:20|476.59|472.59|476.69|472.69|476.7|472.7|476.59|472.59|15
1610881530000|2021-01-17 11:05:30|476.66|472.66|476.6|472.6|476.66|472.66|476.54|472.54|10
1610881540000|2021-01-17 11:05:40|476.55|472.55|476.36|472.36|476.55|472.55|476.31|472.31|25
1610881550000|2021-01-17 11:05:50|476.37|472.37|476.58|472.58|476.64|472.64|476.37|472.37|17
1610881560000|2021-01-17 11:06:00|476.63|472.63|476.95|472.95|476.95|472.95|476.59|472.59|18
1610881570000|2021-01-17 11:06:10|476.99|472.99|476.92|472.92|477|473|476.79|472.79|22
1610881580000|2021-01-17 11:06:20|476.96|472.96|476.86|472.86|477.1|473.1|476.86|472.86|26
1610881590000|2021-01-17 11:06:30|476.87|472.87|476.71|472.71|476.98|472.98|476.69|472.69|23
1610881600000|2021-01-17 11:06:40|476.7|472.7|476.66|472.66|476.7|472.7|476.58|472.58|17
1610881610000|2021-01-17 11:06:50|476.65|472.65|476.32|472.32|476.65|472.65|476.31|472.31|14
1610881620000|2021-01-17 11:07:00|476.22|472.22|476.08|472.08|476.22|472.22|475.91|471.91|22
1610881630000|2021-01-17 11:07:10|476.04|472.04|476|472|476.35|472.35|476|472|28
1610881640000|2021-01-17 11:07:20|476.01|472.01|475.96|471.96|476.21|472.21|475.87|471.87|23
1610881650000|2021-01-17 11:07:30|475.93|471.93|475.99|471.99|476.01|472.01|475.87|471.87|15
1610881660000|2021-01-17 11:07:40|476.01|472.01|475.75|471.75|476.01|472.01|475.69|471.69|17
1610881670000|2021-01-17 11:07:50|475.76|471.76|475.73|471.73|475.89|471.89|475.73|471.73|17
1610881680000|2021-01-17 11:08:00|475.75|471.75|475.8|471.8|475.83|471.83|475.74|471.74|21
1610881690000|2021-01-17 11:08:10|475.84|471.84|475.76|471.76|475.86|471.86|475.67|471.67|20
1610881700000|2021-01-17 11:08:20|475.78|471.78|476.05|472.05|476.07|472.07|475.78|471.78|18
1610881710000|2021-01-17 11:08:30|476.06|472.06|476.1|472.1|476.1|472.1|476.03|472.03|5
1610881720000|2021-01-17 11:08:40|476.11|472.11|476.32|472.32|476.45|472.45|476.09|472.09|21
1610881730000|2021-01-17 11:08:50|476.33|472.33|476.2|472.2|476.33|472.33|475.94|471.94|27
1610881740000|2021-01-17 11:09:00|476.19|472.19|476.1|472.1|476.19|472.19|476.09|472.09|13
1610881750000|2021-01-17 11:09:10|476.11|472.11|476.29|472.29|476.29|472.29|476.11|472.11|13
1610881760000|2021-01-17 11:09:20|476.27|472.27|476.5|472.5|476.54|472.54|476.27|472.27|20
1610881770000|2021-01-17 11:09:30|476.49|472.49|476.48|472.48|476.5|472.5|476.45|472.45|14
1610881780000|2021-01-17 11:09:40|476.47|472.47|476.55|472.55|476.69|472.69|476.47|472.47|18
1610881790000|2021-01-17 11:09:50|476.58|472.58|476.48|472.48|476.62|472.62|476.47|472.47|14
1610881800000|2021-01-17 11:10:00|476.45|472.45|476.6|472.6|476.6|472.6|476.44|472.44|17
1610881810000|2021-01-17 11:10:10|476.59|472.59|476.78|472.78|476.79|472.79|476.58|472.58|11
1610881820000|2021-01-17 11:10:20|476.75|472.75|476.84|472.84|476.9|472.9|476.64|472.64|18
1610881830000|2021-01-17 11:10:30|476.83|472.83|476.94|472.94|476.94|472.94|476.83|472.83|12
1610881840000|2021-01-17 11:10:40|476.92|472.92|476.55|472.55|476.92|472.92|476.55|472.55|14
1610881850000|2021-01-17 11:10:50|476.58|472.58|476.08|472.08|476.59|472.59|476.08|472.08|21
1610881860000|2021-01-17 11:11:00|476.05|472.05|476.08|472.08|476.09|472.09|475.87|471.87|20
1610881870000|2021-01-17 11:11:10|476.09|472.09|476.21|472.21|476.35|472.35|476.09|472.09|22
1610881880000|2021-01-17 11:11:20|476.22|472.22|476.17|472.17|476.25|472.25|476.07|472.07|14
1610881890000|2021-01-17 11:11:30|476.2|472.2|476.28|472.28|476.28|472.28|476.2|472.2|9
1610881900000|2021-01-17 11:11:40|476.26|472.26|476.21|472.21|476.26|472.26|476.2|472.2|5
1610881910000|2021-01-17 11:11:50|476.2|472.2|476.11|472.11|476.2|472.2|475.93|471.93|14
1610881920000|2021-01-17 11:12:00|476.12|472.12|476.13|472.13|476.13|472.13|476.1|472.1|10
1610881930000|2021-01-17 11:12:10|476.14|472.14|476.2|472.2|476.2|472.2|476.12|472.12|10
1610881940000|2021-01-17 11:12:20|476.13|472.13|476.47|472.47|476.5|472.5|476.13|472.13|18
1610881950000|2021-01-17 11:12:30|476.42|472.42|476.61|472.61|476.62|472.62|476.42|472.42|10
1610881960000|2021-01-17 11:12:40|476.59|472.59|476.32|472.32|476.62|472.62|476.3|472.3|7
1610881970000|2021-01-17 11:12:50|476.46|472.46|476.92|472.92|476.92|472.92|476.46|472.46|22
1610881980000|2021-01-17 11:13:00|476.93|472.93|476.94|472.94|476.95|472.95|476.81|472.81|21
1610881990000|2021-01-17 11:13:10|476.96|472.96|477.05|473.05|477.13|473.13|476.93|472.93|18
1610882000000|2021-01-17 11:13:20|477.04|473.04|477.38|473.38|477.39|473.39|476.99|472.99|15
1610882010000|2021-01-17 11:13:30|477.31|473.31|477.27|473.27|477.34|473.34|477.18|473.18|15
1610882020000|2021-01-17 11:13:40|477.18|473.18|477.58|473.58|477.58|473.58|477.17|473.17|17
1610882030000|2021-01-17 11:13:50|477.55|473.55|477.49|473.49|477.56|473.56|477.44|473.44|19
1610882040000|2021-01-17 11:14:00|477.43|473.43|477.49|473.49|477.54|473.54|477.37|473.37|20
1610882050000|2021-01-17 11:14:10|477.41|473.41|477.55|473.55|477.55|473.55|477.12|473.12|24
1610882060000|2021-01-17 11:14:20|477.53|473.53|477.64|473.64|477.7|473.7|477.47|473.47|17
1610882070000|2021-01-17 11:14:30|477.65|473.65|477.63|473.63|477.74|473.74|477.53|473.53|19
1610882080000|2021-01-17 11:14:40|477.67|473.67|477.72|473.72|477.75|473.75|477.5|473.5|10
1610882090000|2021-01-17 11:14:50|477.65|473.65|477.67|473.67|477.67|473.67|477.42|473.42|18
1610882100000|2021-01-17 11:15:00|477.68|473.68|477.95|473.95|477.95|473.95|477.64|473.64|12
1610882110000|2021-01-17 11:15:10|477.92|473.92|478.1|474.1|478.2|474.2|477.92|473.92|16
1610882120000|2021-01-17 11:15:20|478.09|474.09|478.06|474.06|478.12|474.12|478.02|474.02|25
1610882130000|2021-01-17 11:15:30|478.05|474.05|477.97|473.97|478.1|474.1|477.96|473.96|23
1610882140000|2021-01-17 11:15:40|477.96|473.96|478.11|474.11|478.21|474.21|477.93|473.93|21
1610882150000|2021-01-17 11:15:50|478.08|474.08|477.92|473.92|478.08|474.08|477.92|473.92|15
1610882160000|2021-01-17 11:16:00|477.93|473.93|477.41|473.41|477.94|473.94|477.41|473.41|26
1610882170000|2021-01-17 11:16:10|477.39|473.39|477.46|473.46|477.46|473.46|477.3|473.3|21
1610882180000|2021-01-17 11:16:20|477.45|473.45|477.35|473.35|477.46|473.46|477.29|473.29|19
1610882190000|2021-01-17 11:16:30|477.37|473.37|477.34|473.34|477.4|473.4|477.34|473.34|13
1610882200000|2021-01-17 11:16:40|477.4|473.4|477.28|473.28|477.4|473.4|477.27|473.27|21
1610882210000|2021-01-17 11:16:50|477.3|473.3|477.13|473.13|477.3|473.3|477.12|473.12|23
1610882220000|2021-01-17 11:17:00|477.11|473.11|476.89|472.89|477.11|473.11|476.8|472.8|20
1610882240000|2021-01-17 11:17:20|476.9|472.9|476.73|472.73|477.03|473.03|476.71|472.71|23
1610882250000|2021-01-17 11:17:30|476.7|472.7|476.36|472.36|476.7|472.7|476.36|472.36|20
1610882260000|2021-01-17 11:17:40|476.37|472.37|476.63|472.63|476.69|472.69|476.37|472.37|22
1610882270000|2021-01-17 11:17:50|476.61|472.61|476.37|472.37|476.69|472.69|476.37|472.37|22
1610882280000|2021-01-17 11:18:00|476.36|472.36|476.33|472.33|476.36|472.36|476.28|472.28|12
1610882290000|2021-01-17 11:18:10|476.32|472.32|476.33|472.33|476.62|472.62|476.32|472.32|21
1610882300000|2021-01-17 11:18:20|476.32|472.32|476.22|472.22|476.32|472.32|476.22|472.22|9
1610882310000|2021-01-17 11:18:30|476.23|472.23|476.23|472.23|476.23|472.23|476.22|472.22|3
1610882320000|2021-01-17 11:18:40|476.24|472.24|475.86|471.86|476.24|472.24|475.86|471.86|15
1610882330000|2021-01-17 11:18:50|475.77|471.77|475.89|471.89|475.9|471.9|475.75|471.75|14
1610882340000|2021-01-17 11:19:00|475.88|471.88|475.93|471.93|475.96|471.96|475.86|471.86|17
1610882350000|2021-01-17 11:19:10|475.97|471.97|475.92|471.92|475.97|471.97|475.91|471.91|16
1610882360000|2021-01-17 11:19:20|475.77|471.77|476|472|476.06|472.06|475.77|471.77|15
1610882370000|2021-01-17 11:19:30|476.01|472.01|476.05|472.05|476.18|472.18|475.95|471.95|25
1610882380000|2021-01-17 11:19:40|476.01|472.01|475.9|471.9|476.01|472.01|475.9|471.9|15
1610882390000|2021-01-17 11:19:50|475.89|471.89|475.88|471.88|475.91|471.91|475.87|471.87|10
1610882400000|2021-01-17 11:20:00|475.86|471.86|475.64|471.64|475.86|471.86|475.55|471.55|15
1610882410000|2021-01-17 11:20:10|475.61|471.61|475.89|471.89|475.89|471.89|475.61|471.61|17
1610882420000|2021-01-17 11:20:20|475.87|471.87|475.82|471.82|476.02|472.02|475.8|471.8|19
1610882430000|2021-01-17 11:20:30|475.84|471.84|476.02|472.02|476.05|472.05|475.84|471.84|14
1610882440000|2021-01-17 11:20:40|476.03|472.03|476.12|472.12|476.12|472.12|475.94|471.94|13
1610882450000|2021-01-17 11:20:50|476.1|472.1|476.11|472.11|476.11|472.11|476.04|472.04|14
1610882460000|2021-01-17 11:21:00|476.09|472.09|476.17|472.17|476.2|472.2|476.09|472.09|10
1610882470000|2021-01-17 11:21:10|476.13|472.13|476.26|472.26|476.3|472.3|476.13|472.13|10
1610882480000|2021-01-17 11:21:20|476.29|472.29|476.61|472.61|476.61|472.61|476.29|472.29|10
1610882490000|2021-01-17 11:21:30|476.7|472.7|476.68|472.68|476.81|472.81|476.67|472.67|29
1610882500000|2021-01-17 11:21:40|476.69|472.69|476.49|472.49|476.69|472.69|476.46|472.46|21
1610882510000|2021-01-17 11:21:50|476.32|472.32|476.46|472.46|476.54|472.54|476.3|472.3|19
1610882520000|2021-01-17 11:22:00|476.5|472.5|476.11|472.11|476.5|472.5|476.07|472.07|17
1610882530000|2021-01-17 11:22:10|476.12|472.12|476.06|472.06|476.24|472.24|475.98|471.98|29
1610882540000|2021-01-17 11:22:20|476.01|472.01|476.48|472.48|476.48|472.48|476.01|472.01|21
1610882550000|2021-01-17 11:22:30|476.49|472.49|476.31|472.31|476.5|472.5|476.31|472.31|20
1610882560000|2021-01-17 11:22:40|476.32|472.32|476.38|472.38|476.38|472.38|476.23|472.23|24
1610882570000|2021-01-17 11:22:50|476.35|472.35|475.88|471.88|476.35|472.35|475.88|471.88|17
1610882580000|2021-01-17 11:23:00|475.87|471.87|475.59|471.59|475.87|471.87|475.59|471.59|12
1610882590000|2021-01-17 11:23:10|475.6|471.6|475.22|471.22|475.65|471.65|475.17|471.17|22
1610882600000|2021-01-17 11:23:20|475.2|471.2|475.65|471.65|475.72|471.72|475.19|471.19|27
1610882610000|2021-01-17 11:23:30|475.67|471.67|475.91|471.91|475.91|471.91|475.6|471.6|25
1610882620000|2021-01-17 11:23:40|475.89|471.89|475.9|471.9|475.95|471.95|475.73|471.73|18
1610882630000|2021-01-17 11:23:50|475.88|471.88|475.97|471.97|476.01|472.01|475.88|471.88|20
1610882640000|2021-01-17 11:24:00|475.94|471.94|476.02|472.02|476.04|472.04|475.94|471.94|17
1610882650000|2021-01-17 11:24:10|476.11|472.11|475.87|471.87|476.11|472.11|475.85|471.85|17
1610882660000|2021-01-17 11:24:20|475.86|471.86|476.03|472.03|476.12|472.12|475.82|471.82|26
1610882670000|2021-01-17 11:24:30|476|472|475.95|471.95|476|472|475.94|471.94|23
1610882680000|2021-01-17 11:24:40|475.98|471.98|475.95|471.95|475.99|471.99|475.92|471.92|17
1610882690000|2021-01-17 11:24:50|475.96|471.96|475.99|471.99|476.01|472.01|475.62|471.62|22
1610882700000|2021-01-17 11:25:00|475.97|471.97|476.09|472.09|476.18|472.18|475.97|471.97|24
1610882710000|2021-01-17 11:25:10|476.08|472.08|476|472|476.11|472.11|475.75|471.75|27
1610882720000|2021-01-17 11:25:20|476.01|472.01|475.9|471.9|476.01|472.01|475.87|471.87|21
1610882730000|2021-01-17 11:25:30|475.93|471.93|475.95|471.95|475.96|471.96|475.9|471.9|9
1610882740000|2021-01-17 11:25:40|475.91|471.91|475.91|471.91|476.02|472.02|475.88|471.88|20
1610882750000|2021-01-17 11:25:50|475.92|471.92|476.16|472.16|476.16|472.16|475.91|471.91|20
1610882760000|2021-01-17 11:26:00|476.14|472.14|475.91|471.91|476.14|472.14|475.89|471.89|29
1610882770000|2021-01-17 11:26:10|475.9|471.9|476.16|472.16|476.24|472.24|475.9|471.9|24
1610882780000|2021-01-17 11:26:20|476.2|472.2|476.05|472.05|476.21|472.21|476.05|472.05|22
1610882790000|2021-01-17 11:26:30|476.04|472.04|476.18|472.18|476.29|472.29|476.03|472.03|22
1610882800000|2021-01-17 11:26:40|476.21|472.21|476.22|472.22|476.25|472.25|476.16|472.16|14
1610882810000|2021-01-17 11:26:50|476.23|472.23|476.3|472.3|476.39|472.39|476.22|472.22|15
1610882820000|2021-01-17 11:27:00|476.29|472.29|476.28|472.28|476.29|472.29|476.18|472.18|13
1610882830000|2021-01-17 11:27:10|476.29|472.29|476.55|472.55|476.55|472.55|476.29|472.29|21
1610882840000|2021-01-17 11:27:20|476.57|472.57|476.72|472.72|476.72|472.72|476.57|472.57|16
1610882850000|2021-01-17 11:27:30|476.76|472.76|476.7|472.7|476.76|472.76|476.57|472.57|24
1610882860000|2021-01-17 11:27:40|476.72|472.72|476.85|472.85|476.9|472.9|476.7|472.7|23
1610882870000|2021-01-17 11:27:50|476.84|472.84|476.81|472.81|476.84|472.84|476.69|472.69|21
1610882880000|2021-01-17 11:28:00|476.76|472.76|476.5|472.5|476.76|472.76|476.43|472.43|29
1610882890000|2021-01-17 11:28:10|476.53|472.53|476.95|472.95|476.95|472.95|476.39|472.39|25
1610882900000|2021-01-17 11:28:20|477|473|477.12|473.12|477.19|473.19|476.99|472.99|23
1610882910000|2021-01-17 11:28:30|477.21|473.21|477.42|473.42|477.44|473.44|477.18|473.18|23
1610882920000|2021-01-17 11:28:40|477.43|473.43|477.6|473.6|477.61|473.61|477.43|473.43|21
1610882930000|2021-01-17 11:28:50|477.64|473.64|477.51|473.51|477.65|473.65|477.48|473.48|18
1610882940000|2021-01-17 11:29:00|477.59|473.59|477.47|473.47|477.59|473.59|477.47|473.47|15
1610882950000|2021-01-17 11:29:10|477.45|473.45|477.23|473.23|477.45|473.45|477.11|473.11|19
1610882960000|2021-01-17 11:29:20|477.21|473.21|477.15|473.15|477.27|473.27|477.15|473.15|14
1610882970000|2021-01-17 11:29:30|477.17|473.17|477.22|473.22|477.3|473.3|477.15|473.15|20
1610882980000|2021-01-17 11:29:40|477.25|473.25|477.25|473.25|477.25|473.25|477.18|473.18|20
1610882990000|2021-01-17 11:29:50|477.26|473.26|477.04|473.04|477.26|473.26|477.04|473.04|12
1610883000000|2021-01-17 11:30:00|477.03|473.03|476.93|472.93|477.04|473.04|476.88|472.88|19
1610883010000|2021-01-17 11:30:10|476.92|472.92|476.96|472.96|476.99|472.99|476.92|472.92|15
1610883020000|2021-01-17 11:30:20|476.97|472.97|477.16|473.16|477.16|473.16|476.96|472.96|22
1610883030000|2021-01-17 11:30:30|477.15|473.15|477.18|473.18|477.19|473.19|477.12|473.12|18
1610883040000|2021-01-17 11:30:40|477.17|473.17|477.19|473.19|477.32|473.32|477.16|473.16|16
1610883050000|2021-01-17 11:30:50|477.21|473.21|477.24|473.24|477.25|473.25|477.21|473.21|13
1610883060000|2021-01-17 11:31:00|477.22|473.22|477.48|473.48|477.49|473.49|477.22|473.22|19
1610883070000|2021-01-17 11:31:10|477.5|473.5|477.5|473.5|477.56|473.56|477.49|473.49|17
1610883080000|2021-01-17 11:31:20|477.49|473.49|477.44|473.44|477.51|473.51|477.43|473.43|10
1610883090000|2021-01-17 11:31:30|477.31|473.31|477.37|473.37|477.43|473.43|477.28|473.28|25
1610883100000|2021-01-17 11:31:40|477.38|473.38|477.46|473.46|477.51|473.51|477.35|473.35|23
1610883110000|2021-01-17 11:31:50|477.48|473.48|477.35|473.35|477.49|473.49|477.35|473.35|10
1610883120000|2021-01-17 11:32:00|477.36|473.36|477.3|473.3|477.39|473.39|477.19|473.19|25
1610883130000|2021-01-17 11:32:10|477.33|473.33|477.34|473.34|477.42|473.42|477.32|473.32|22
1610883140000|2021-01-17 11:32:20|477.33|473.33|477.25|473.25|477.34|473.34|477.25|473.25|12
1610883150000|2021-01-17 11:32:30|477.28|473.28|477.29|473.29|477.31|473.31|477.28|473.28|15
1610883160000|2021-01-17 11:32:40|477.28|473.28|477.23|473.23|477.31|473.31|477.23|473.23|12
1610883170000|2021-01-17 11:32:50|477.28|473.28|476.99|472.99|477.29|473.29|476.99|472.99|13
1610883180000|2021-01-17 11:33:00|477|473|476.94|472.94|477.06|473.06|476.94|472.94|10
1610883190000|2021-01-17 11:33:10|476.95|472.95|476.54|472.54|476.95|472.95|476.46|472.46|32
1610883200000|2021-01-17 11:33:20|476.53|472.53|476.56|472.56|476.56|472.56|476.44|472.44|16
1610883210000|2021-01-17 11:33:30|476.55|472.55|476.21|472.21|476.55|472.55|476.21|472.21|26
1610883220000|2021-01-17 11:33:40|476.24|472.24|476.26|472.26|476.33|472.33|475.98|471.98|23
1610883230000|2021-01-17 11:33:50|476.28|472.28|476.04|472.04|476.28|472.28|475.93|471.93|23
1610883240000|2021-01-17 11:34:00|476.03|472.03|475.91|471.91|476.08|472.08|475.89|471.89|20
1610883250000|2021-01-17 11:34:10|475.93|471.93|475.9|471.9|476.18|472.18|475.89|471.89|21
1610883260000|2021-01-17 11:34:20|475.92|471.92|476.36|472.36|476.36|472.36|475.89|471.89|18
1610883270000|2021-01-17 11:34:30|476.32|472.32|476.46|472.46|476.65|472.65|476.24|472.24|23
1610883280000|2021-01-17 11:34:40|476.28|472.28|476.07|472.07|476.28|472.28|476|472|19
1610883290000|2021-01-17 11:34:50|476.09|472.09|475.93|471.93|476.14|472.14|475.91|471.91|22
1610883300000|2021-01-17 11:35:00|475.91|471.91|476.13|472.13|476.15|472.15|475.85|471.85|19
1610883310000|2021-01-17 11:35:10|476.11|472.11|476.39|472.39|476.41|472.41|476.06|472.06|26
1610883320000|2021-01-17 11:35:20|476.35|472.35|476.37|472.37|476.41|472.41|476.35|472.35|13
1610883330000|2021-01-17 11:35:30|476.4|472.4|476.7|472.7|476.75|472.75|476.4|472.4|16
1610883340000|2021-01-17 11:35:40|476.72|472.72|476.67|472.67|476.72|472.72|476.56|472.56|18
1610883350000|2021-01-17 11:35:50|476.66|472.66|476.92|472.92|477|473|476.66|472.66|25
1610883360000|2021-01-17 11:36:00|476.9|472.9|477.02|473.02|477.15|473.15|476.85|472.85|21
1610883370000|2021-01-17 11:36:10|477.03|473.03|477.48|473.48|477.49|473.49|477.03|473.03|26
1610883380000|2021-01-17 11:36:20|477.49|473.49|477.43|473.43|477.74|473.74|477.38|473.38|26
1610883390000|2021-01-17 11:36:30|477.42|473.42|477.37|473.37|477.53|473.53|477.37|473.37|17
1610883400000|2021-01-17 11:36:40|477.4|473.4|478.58|474.58|478.58|474.58|477.37|473.37|23
1610883410000|2021-01-17 11:36:50|478.54|474.54|478.87|474.87|478.96|474.96|478.49|474.49|23
1610883420000|2021-01-17 11:37:00|478.91|474.91|479.26|475.26|479.51|475.51|478.91|474.91|31
1610883430000|2021-01-17 11:37:10|479.25|475.25|479.27|475.27|479.27|475.27|479.14|475.14|26
1610883440000|2021-01-17 11:37:20|479.28|475.28|479.38|475.38|479.44|475.44|479.28|475.28|23
1610883450000|2021-01-17 11:37:30|479.4|475.4|479.57|475.57|479.59|475.59|479.39|475.39|19
1610883460000|2021-01-17 11:37:40|479.56|475.56|479.64|475.64|479.69|475.69|479.54|475.54|18
1610883470000|2021-01-17 11:37:50|479.66|475.66|479.63|475.63|479.69|475.69|479.62|475.62|22
1610883480000|2021-01-17 11:38:00|479.62|475.62|479.65|475.65|479.68|475.68|479.62|475.62|16
1610883490000|2021-01-17 11:38:10|479.67|475.67|479.61|475.61|479.73|475.73|479.54|475.54|21
1610883500000|2021-01-17 11:38:20|479.62|475.62|479.73|475.73|479.76|475.76|479.62|475.62|24
1610883510000|2021-01-17 11:38:30|479.74|475.74|479.91|475.91|479.91|475.91|479.74|475.74|12
1610883520000|2021-01-17 11:38:40|479.93|475.93|480.1|476.1|480.11|476.11|479.89|475.89|17
1610883530000|2021-01-17 11:38:50|480.11|476.11|480.55|476.55|480.55|476.55|480.09|476.09|23
1610883540000|2021-01-17 11:39:00|480.49|476.49|480.38|476.38|480.49|476.49|480.29|476.29|28
1610883550000|2021-01-17 11:39:10|480.39|476.39|480.42|476.42|480.45|476.45|480.38|476.38|23
1610883560000|2021-01-17 11:39:20|480.43|476.43|480.4|476.4|480.47|476.47|480.34|476.34|22
1610883570000|2021-01-17 11:39:30|480.39|476.39|480.2|476.2|480.42|476.42|480.2|476.2|16
1610883580000|2021-01-17 11:39:40|480.25|476.25|480.31|476.31|480.32|476.32|480.2|476.2|20
1610883590000|2021-01-17 11:39:50|480.4|476.4|480.61|476.61|480.61|476.61|480.34|476.34|16
1610883600000|2021-01-17 11:40:00|480.64|476.64|480.45|476.45|480.64|476.64|480.42|476.42|25
1610883610000|2021-01-17 11:40:10|480.44|476.44|480.37|476.37|480.47|476.47|480.19|476.19|14
1610883620000|2021-01-17 11:40:20|480.38|476.38|480.38|476.38|480.4|476.4|480.36|476.36|11
1610883630000|2021-01-17 11:40:30|480.39|476.39|480.39|476.39|480.41|476.41|480.34|476.34|16
1610883640000|2021-01-17 11:40:40|480.49|476.49|480.41|476.41|480.5|476.5|480.38|476.38|14
1610883650000|2021-01-17 11:40:50|480.43|476.43|480.46|476.46|480.6|476.6|480.39|476.39|19
1610883660000|2021-01-17 11:41:00|480.47|476.47|480.55|476.55|480.58|476.58|480.46|476.46|20
1610883670000|2021-01-17 11:41:10|480.49|476.49|480.46|476.46|480.51|476.51|480.45|476.45|16
1610883680000|2021-01-17 11:41:20|480.45|476.45|480.45|476.45|480.52|476.52|480.28|476.28|17
1610883690000|2021-01-17 11:41:30|480.44|476.44|480.45|476.45|480.53|476.53|480.43|476.43|17
1610883700000|2021-01-17 11:41:40|480.47|476.47|480.49|476.49|480.49|476.49|480.41|476.41|9
1610883710000|2021-01-17 11:41:50|480.48|476.48|480.36|476.36|480.49|476.49|480.36|476.36|9
1610883720000|2021-01-17 11:42:00|480.33|476.33|480.45|476.45|480.46|476.46|480.24|476.24|19
1610883730000|2021-01-17 11:42:10|480.46|476.46|480.43|476.43|480.46|476.46|480.35|476.35|20
1610883740000|2021-01-17 11:42:20|480.44|476.44|480.58|476.58|480.61|476.61|480.44|476.44|25
1610883750000|2021-01-17 11:42:30|480.62|476.62|480.61|476.61|480.66|476.66|480.56|476.56|19
1610883760000|2021-01-17 11:42:40|480.6|476.6|480.57|476.57|480.6|476.6|480.5|476.5|21
1610883770000|2021-01-17 11:42:50|480.58|476.58|480.58|476.58|480.6|476.6|480.56|476.56|25
1610883780000|2021-01-17 11:43:00|480.57|476.57|480.55|476.55|480.58|476.58|480.52|476.52|14
1610883790000|2021-01-17 11:43:10|480.57|476.57|480.18|476.18|480.57|476.57|480.14|476.14|21
1610883800000|2021-01-17 11:43:20|480.16|476.16|480.45|476.45|480.48|476.48|480.16|476.16|19
1610883810000|2021-01-17 11:43:30|480.44|476.44|480.45|476.45|480.49|476.49|480.38|476.38|25
1610883820000|2021-01-17 11:43:40|480.46|476.46|480.47|476.47|480.53|476.53|480.43|476.43|19
1610883830000|2021-01-17 11:43:50|480.48|476.48|480.58|476.58|480.76|476.76|480.48|476.48|18
1610883840000|2021-01-17 11:44:00|480.55|476.55|480.63|476.63|480.66|476.66|480.55|476.55|24
1610883850000|2021-01-17 11:44:10|480.62|476.62|480.64|476.64|480.71|476.71|480.62|476.62|19
1610883860000|2021-01-17 11:44:20|480.63|476.63|480.7|476.7|480.71|476.71|480.61|476.61|24
1610883870000|2021-01-17 11:44:30|480.67|476.67|480.4|476.4|480.69|476.69|480.4|476.4|18
1610883880000|2021-01-17 11:44:40|480.48|476.48|480.61|476.61|480.68|476.68|480.48|476.48|24
1610883890000|2021-01-17 11:44:50|480.55|476.55|480.54|476.54|480.6|476.6|480.49|476.49|13
1610883900000|2021-01-17 11:45:00|480.56|476.56|480.54|476.54|480.57|476.57|480.54|476.54|4
1610883910000|2021-01-17 11:45:10|480.42|476.42|480.38|476.38|480.42|476.42|480.37|476.37|5
1610883920000|2021-01-17 11:45:20|480.43|476.43|480.13|476.13|480.45|476.45|480.13|476.13|13
1610883930000|2021-01-17 11:45:30|480.14|476.14|480.06|476.06|480.14|476.14|480.01|476.01|14
1610883940000|2021-01-17 11:45:40|480.07|476.07|480.19|476.19|480.2|476.2|480.07|476.07|10
1610883950000|2021-01-17 11:45:50|480.21|476.21|480.04|476.04|480.24|476.24|480.02|476.02|12
1610883960000|2021-01-17 11:46:00|480.05|476.05|479.91|475.91|480.22|476.22|479.84|475.84|27
1610883970000|2021-01-17 11:46:10|479.93|475.93|479.88|475.88|479.93|475.93|479.85|475.85|21
1610883980000|2021-01-17 11:46:20|479.87|475.87|480.08|476.08|480.08|476.08|479.86|475.86|20
1610883990000|2021-01-17 11:46:30|480.04|476.04|480.31|476.31|480.43|476.43|480.03|476.03|27
1610884000000|2021-01-17 11:46:40|480.34|476.34|480.15|476.15|480.36|476.36|480.15|476.15|24
1610884010000|2021-01-17 11:46:50|480.28|476.28|480.13|476.13|480.33|476.33|480.1|476.1|26
1610884020000|2021-01-17 11:47:00|480.15|476.15|480.14|476.14|480.17|476.17|480.04|476.04|8
1610884030000|2021-01-17 11:47:10|480.13|476.13|479.67|475.67|480.13|476.13|479.64|475.64|25
1610884040000|2021-01-17 11:47:20|479.65|475.65|479.63|475.63|479.67|475.67|479.51|475.51|25
1610884050000|2021-01-17 11:47:30|479.62|475.62|479.64|475.64|479.66|475.66|479.61|475.61|11
1610884060000|2021-01-17 11:47:40|479.65|475.65|480.34|476.34|480.34|476.34|479.65|475.65|22
1610884070000|2021-01-17 11:47:50|480.33|476.33|480.2|476.2|480.33|476.33|480.09|476.09|26
1610884080000|2021-01-17 11:48:00|480.21|476.21|480.22|476.22|480.27|476.27|480.18|476.18|23
1610884090000|2021-01-17 11:48:10|480.2|476.2|479.99|475.99|480.2|476.2|479.91|475.91|20
1610884100000|2021-01-17 11:48:20|479.97|475.97|479.81|475.81|479.97|475.97|479.77|475.77|12
1610884110000|2021-01-17 11:48:30|479.83|475.83|479.6|475.6|479.86|475.86|479.52|475.52|30
1610884120000|2021-01-17 11:48:40|479.61|475.61|479.66|475.66|479.67|475.67|479.61|475.61|11
1610884130000|2021-01-17 11:48:50|479.65|475.65|479.68|475.68|479.74|475.74|479.65|475.65|18
1610884140000|2021-01-17 11:49:00|479.67|475.67|479.78|475.78|479.78|475.78|479.66|475.66|22
1610884150000|2021-01-17 11:49:10|479.77|475.77|480.57|476.57|480.57|476.57|479.77|475.77|29
1610884160000|2021-01-17 11:49:20|480.58|476.58|480.21|476.21|480.58|476.58|480.08|476.08|24
1610884170000|2021-01-17 11:49:30|480.16|476.16|480.65|476.65|480.68|476.68|480.12|476.12|29
1610884180000|2021-01-17 11:49:40|480.57|476.57|480.37|476.37|480.72|476.72|480.34|476.34|34
1610884190000|2021-01-17 11:49:50|480.44|476.44|480.71|476.71|480.72|476.72|480.44|476.44|21
1610884200000|2021-01-17 11:50:00|480.7|476.7|480.63|476.63|480.8|476.8|480.52|476.52|28
1610884210000|2021-01-17 11:50:10|480.6|476.6|480.46|476.46|480.67|476.67|480.36|476.36|26
1610884220000|2021-01-17 11:50:20|480.48|476.48|480.71|476.71|480.71|476.71|480.36|476.36|23
1610884230000|2021-01-17 11:50:30|480.69|476.69|480.31|476.31|480.69|476.69|480.31|476.31|22
1610884240000|2021-01-17 11:50:40|480.28|476.28|480.31|476.31|480.38|476.38|480.26|476.26|22
1610884250000|2021-01-17 11:50:50|480.3|476.3|479.84|475.84|480.3|476.3|479.84|475.84|22
1610884260000|2021-01-17 11:51:00|479.9|475.9|479.77|475.77|479.9|475.9|479.67|475.67|21
1610884270000|2021-01-17 11:51:10|479.79|475.79|479.94|475.94|479.99|475.99|479.79|475.79|19
1610884280000|2021-01-17 11:51:20|479.97|475.97|479.88|475.88|480.12|476.12|479.88|475.88|25
1610884290000|2021-01-17 11:51:30|479.86|475.86|479.99|475.99|479.99|475.99|479.76|475.76|22
1610884300000|2021-01-17 11:51:40|480.01|476.01|479.87|475.87|480.14|476.14|479.87|475.87|28
1610884310000|2021-01-17 11:51:50|479.84|475.84|479.82|475.82|479.86|475.86|479.7|475.7|17
1610884320000|2021-01-17 11:52:00|479.83|475.83|479.77|475.77|480.01|476.01|479.77|475.77|24
1610884330000|2021-01-17 11:52:10|479.78|475.78|479.93|475.93|479.95|475.95|479.78|475.78|16
1610884340000|2021-01-17 11:52:20|479.94|475.94|480.24|476.24|480.44|476.44|479.94|475.94|26
1610884350000|2021-01-17 11:52:30|480.23|476.23|480.32|476.32|480.32|476.32|480.17|476.17|17
1610884360000|2021-01-17 11:52:40|480.34|476.34|480.36|476.36|480.6|476.6|480.25|476.25|25
1610884370000|2021-01-17 11:52:50|480.39|476.39|480.1|476.1|480.39|476.39|480.1|476.1|20
1610884380000|2021-01-17 11:53:00|480.11|476.11|479.98|475.98|480.19|476.19|479.98|475.98|14
1610884390000|2021-01-17 11:53:10|479.99|475.99|480.78|476.78|480.78|476.78|479.99|475.99|27
1610884400000|2021-01-17 11:53:20|480.76|476.76|480.56|476.56|480.76|476.76|480.53|476.53|19
1610884410000|2021-01-17 11:53:30|480.57|476.57|480.7|476.7|480.73|476.73|480.54|476.54|23
1610884420000|2021-01-17 11:53:40|480.69|476.69|480.62|476.62|480.71|476.71|480.54|476.54|25
1610884430000|2021-01-17 11:53:50|480.61|476.61|480.59|476.59|480.63|476.63|480.55|476.55|20
1610884440000|2021-01-17 11:54:00|480.68|476.68|480.73|476.73|480.75|476.75|480.54|476.54|25
1610884450000|2021-01-17 11:54:10|480.72|476.72|480.98|476.98|480.99|476.99|480.72|476.72|17
1610884460000|2021-01-17 11:54:20|480.97|476.97|480.94|476.94|480.97|476.97|480.91|476.91|12
1610884470000|2021-01-17 11:54:30|480.95|476.95|480.86|476.86|480.95|476.95|480.86|476.86|7
1610884480000|2021-01-17 11:54:40|480.77|476.77|480.74|476.74|480.87|476.87|480.62|476.62|22
1610884490000|2021-01-17 11:54:50|480.75|476.75|481.11|477.11|481.16|477.16|480.73|476.73|26
1610884500000|2021-01-17 11:55:00|481.12|477.12|481.13|477.13|481.18|477.18|481.06|477.06|24
1610884510000|2021-01-17 11:55:10|481.14|477.14|481.25|477.25|481.33|477.33|481.14|477.14|14
1610884520000|2021-01-17 11:55:20|481.22|477.22|481.42|477.42|481.46|477.46|481.21|477.21|20
1610884530000|2021-01-17 11:55:30|481.43|477.43|481.47|477.47|481.52|477.52|481.37|477.37|13
1610884540000|2021-01-17 11:55:40|481.45|477.45|481.51|477.51|481.54|477.54|481.37|477.37|24
1610884550000|2021-01-17 11:55:50|481.46|477.46|481.52|477.52|481.58|477.58|481.44|477.44|15
1610884560000|2021-01-17 11:56:00|481.5|477.5|481.5|477.5|481.57|477.57|481.49|477.49|11
1610884570000|2021-01-17 11:56:10|481.49|477.49|481.31|477.31|481.49|477.49|481.31|477.31|12
1610884580000|2021-01-17 11:56:20|481.27|477.27|481.33|477.33|481.48|477.48|481.27|477.27|17
1610884590000|2021-01-17 11:56:30|481.32|477.32|481.33|477.33|481.39|477.39|481.32|477.32|17
1610884600000|2021-01-17 11:56:40|481.32|477.32|481.2|477.2|481.35|477.35|481.2|477.2|19
1610884610000|2021-01-17 11:56:50|481.1|477.1|481.01|477.01|481.17|477.17|481.01|477.01|14
1610884620000|2021-01-17 11:57:00|481.02|477.02|480.94|476.94|481.07|477.07|480.94|476.94|17
1610884630000|2021-01-17 11:57:10|480.95|476.95|481.09|477.09|481.09|477.09|480.95|476.95|15
1610884640000|2021-01-17 11:57:20|481.1|477.1|481.14|477.14|481.15|477.15|481.1|477.1|9
1610884650000|2021-01-17 11:57:30|481.2|477.2|481.15|477.15|481.34|477.34|481.15|477.15|23
1610884660000|2021-01-17 11:57:40|481.1|477.1|481.11|477.11|481.17|477.17|481.09|477.09|15
1610884670000|2021-01-17 11:57:50|481.02|477.02|480.54|476.54|481.06|477.06|480.53|476.53|26
1610884680000|2021-01-17 11:58:00|480.57|476.57|480.56|476.56|480.63|476.63|480.55|476.55|16
1610884690000|2021-01-17 11:58:10|480.55|476.55|480.58|476.58|480.64|476.64|480.54|476.54|25
1610884700000|2021-01-17 11:58:20|480.57|476.57|480.61|476.61|480.69|476.69|480.54|476.54|21
1610884710000|2021-01-17 11:58:30|480.6|476.6|480.64|476.64|480.65|476.65|480.5|476.5|18
1610884720000|2021-01-17 11:58:40|480.63|476.63|480.53|476.53|480.64|476.64|480.5|476.5|19
1610884730000|2021-01-17 11:58:50|480.5|476.5|480.49|476.49|480.56|476.56|480.41|476.41|22
1610884740000|2021-01-17 11:59:00|480.48|476.48|480.59|476.59|480.59|476.59|480.44|476.44|17
1610884750000|2021-01-17 11:59:10|480.63|476.63|480.47|476.47|480.77|476.77|480.44|476.44|26
1610884760000|2021-01-17 11:59:20|480.49|476.49|480.49|476.49|480.51|476.51|480.42|476.42|23
1610884770000|2021-01-17 11:59:30|480.48|476.48|480.49|476.49|480.55|476.55|480.48|476.48|13
1610884780000|2021-01-17 11:59:40|480.5|476.5|480.46|476.46|480.51|476.51|480.46|476.46|13
1610884790000|2021-01-17 11:59:50|480.48|476.48|480.47|476.47|480.48|476.48|480.45|476.45|11
1610884800000|2021-01-17 12:00:00|480.48|476.48|481.15|477.15|481.16|477.16|480.48|476.48|24
1610884810000|2021-01-17 12:00:10|481.16|477.16|481.14|477.14|481.18|477.18|481.09|477.09|19
1610884820000|2021-01-17 12:00:20|481.13|477.13|481.01|477.01|481.14|477.14|481.01|477.01|12
1610884830000|2021-01-17 12:00:30|480.9|476.9|480.69|476.69|480.99|476.99|480.66|476.66|29
1610884840000|2021-01-17 12:00:40|480.74|476.74|480.66|476.66|480.83|476.83|480.57|476.57|29
1610884850000|2021-01-17 12:00:50|480.69|476.69|480.56|476.56|480.71|476.71|480.52|476.52|30
1610884860000|2021-01-17 12:01:00|480.57|476.57|480.5|476.5|480.6|476.6|480.48|476.48|25
1610884870000|2021-01-17 12:01:10|480.47|476.47|480.32|476.32|480.51|476.51|480.21|476.21|27
1610884880000|2021-01-17 12:01:20|480.29|476.29|480.1|476.1|480.29|476.29|479.99|475.99|34
1610884890000|2021-01-17 12:01:30|480.14|476.14|480.17|476.17|480.44|476.44|480.14|476.14|31
1610884900000|2021-01-17 12:01:40|480.19|476.19|480.4|476.4|480.53|476.53|480.18|476.18|27
1610884910000|2021-01-17 12:01:50|480.39|476.39|480.34|476.34|480.39|476.39|480.27|476.27|21
1610884920000|2021-01-17 12:02:00|480.33|476.33|480.4|476.4|480.44|476.44|480.3|476.3|26
1610884930000|2021-01-17 12:02:10|480.41|476.41|480.34|476.34|480.42|476.42|480.33|476.33|13
1610884940000|2021-01-17 12:02:20|480.33|476.33|480.04|476.04|480.33|476.33|480.04|476.04|24
1610884950000|2021-01-17 12:02:30|480.03|476.03|480.13|476.13|480.13|476.13|479.98|475.98|25
1610884960000|2021-01-17 12:02:40|480.17|476.17|480.1|476.1|480.26|476.26|480.05|476.05|25
1610884970000|2021-01-17 12:02:50|480.09|476.09|479.92|475.92|480.1|476.1|479.91|475.91|18
1610884980000|2021-01-17 12:03:00|479.91|475.91|479.93|475.93|479.93|475.93|479.87|475.87|13
1610884990000|2021-01-17 12:03:10|479.92|475.92|479.85|475.85|479.94|475.94|479.74|475.74|26
1610885000000|2021-01-17 12:03:20|479.84|475.84|479.88|475.88|479.97|475.97|479.84|475.84|26
1610885010000|2021-01-17 12:03:30|479.87|475.87|479.56|475.56|479.88|475.88|479.56|475.56|24
1610885020000|2021-01-17 12:03:40|479.59|475.59|479.65|475.65|479.68|475.68|479.32|475.32|25
1610885030000|2021-01-17 12:03:50|479.64|475.64|479.42|475.42|479.64|475.64|479.42|475.42|24
1610885040000|2021-01-17 12:04:00|479.4|475.4|479.45|475.45|479.55|475.55|479.38|475.38|12
1610885050000|2021-01-17 12:04:10|479.44|475.44|479.67|475.67|479.72|475.72|479.42|475.42|13
1610885060000|2021-01-17 12:04:20|479.64|475.64|479.55|475.55|479.71|475.71|479.53|475.53|31
1610885070000|2021-01-17 12:04:30|479.54|475.54|479.52|475.52|479.57|475.57|479.46|475.46|15
1610885080000|2021-01-17 12:04:40|479.55|475.55|479.59|475.59|479.59|475.59|479.5|475.5|11
1610885090000|2021-01-17 12:04:50|479.58|475.58|479.45|475.45|479.58|475.58|479.45|475.45|17
1610885100000|2021-01-17 12:05:00|479.46|475.46|479.44|475.44|479.6|475.6|479.43|475.43|23
1610885110000|2021-01-17 12:05:10|479.43|475.43|479.55|475.55|479.58|475.58|479.43|475.43|15
1610885120000|2021-01-17 12:05:20|479.56|475.56|479.75|475.75|479.83|475.83|479.56|475.56|30
1610885130000|2021-01-17 12:05:30|479.76|475.76|479.73|475.73|479.85|475.85|479.61|475.61|25
1610885140000|2021-01-17 12:05:40|479.75|475.75|479.64|475.64|479.92|475.92|479.64|475.64|27
1610885150000|2021-01-17 12:05:50|479.66|475.66|479.85|475.85|479.87|475.87|479.6|475.6|29
1610885160000|2021-01-17 12:06:00|479.87|475.87|479.91|475.91|479.97|475.97|479.87|475.87|15
1610885170000|2021-01-17 12:06:10|479.93|475.93|479.8|475.8|480|476|479.76|475.76|18
1610885180000|2021-01-17 12:06:20|479.82|475.82|479.69|475.69|479.82|475.82|479.69|475.69|9
1610885190000|2021-01-17 12:06:30|479.66|475.66|479.59|475.59|479.7|475.7|479.3|475.3|33
1610885200000|2021-01-17 12:06:40|479.62|475.62|479.44|475.44|479.65|475.65|479.41|475.41|22
1610885210000|2021-01-17 12:06:50|479.43|475.43|479.21|475.21|479.44|475.44|479.21|475.21|17
1610885220000|2021-01-17 12:07:00|479.22|475.22|479.2|475.2|479.37|475.37|479.05|475.05|23
1610885230000|2021-01-17 12:07:10|479.21|475.21|479.31|475.31|479.4|475.4|479.14|475.14|22
1610885240000|2021-01-17 12:07:20|479.3|475.3|479.2|475.2|479.39|475.39|479.18|475.18|19
1610885250000|2021-01-17 12:07:30|479.21|475.21|479.19|475.19|479.26|475.26|479|475|24
1610885260000|2021-01-17 12:07:40|479.21|475.21|479.42|475.42|479.48|475.48|479.21|475.21|16
1610885270000|2021-01-17 12:07:50|479.4|475.4|479.41|475.41|479.44|475.44|479.34|475.34|15
1610885280000|2021-01-17 12:08:00|479.39|475.39|479.49|475.49|479.49|475.49|479.39|475.39|7
1610885290000|2021-01-17 12:08:10|479.48|475.48|479.52|475.52|479.55|475.55|479.48|475.48|7
1610885300000|2021-01-17 12:08:20|479.49|475.49|479.46|475.46|479.51|475.51|479.46|475.46|6
1610885310000|2021-01-17 12:08:30|479.56|475.56|479.48|475.48|479.56|475.56|479.41|475.41|15
1610885320000|2021-01-17 12:08:40|479.47|475.47|479.46|475.46|479.49|475.49|479.46|475.46|8
1610885330000|2021-01-17 12:08:50|479.47|475.47|479.29|475.29|479.49|475.49|479.24|475.24|21
1610885340000|2021-01-17 12:09:00|479.24|475.24|479.32|475.32|479.6|475.6|479.23|475.23|15
1610885350000|2021-01-17 12:09:10|479.42|475.42|479.29|475.29|479.51|475.51|479.29|475.29|24
1610885360000|2021-01-17 12:09:20|479.3|475.3|479.29|475.29|479.33|475.33|479.28|475.28|11
1610885370000|2021-01-17 12:09:30|479.28|475.28|479.24|475.24|479.28|475.28|479.23|475.23|12
1610885380000|2021-01-17 12:09:40|479.25|475.25|479.55|475.55|479.56|475.56|479.25|475.25|16
1610885390000|2021-01-17 12:09:50|479.51|475.51|479.24|475.24|479.51|475.51|479.23|475.23|16
1610885400000|2021-01-17 12:10:00|479.26|475.26|479.18|475.18|479.28|475.28|479.17|475.17|18
1610885410000|2021-01-17 12:10:10|479.17|475.17|479.37|475.37|479.4|475.4|479.06|475.06|21
1610885420000|2021-01-17 12:10:20|479.38|475.38|479.36|475.36|479.38|475.38|479.32|475.32|18
1610885430000|2021-01-17 12:10:30|479.37|475.37|479.39|475.39|479.41|475.41|479.35|475.35|13
1610885440000|2021-01-17 12:10:40|479.4|475.4|479.31|475.31|479.45|475.45|479.31|475.31|14
1610885450000|2021-01-17 12:10:50|479.26|475.26|479.17|475.17|479.32|475.32|479.16|475.16|20
1610885460000|2021-01-17 12:11:00|479.16|475.16|479.38|475.38|479.38|475.38|479.15|475.15|18
1610885470000|2021-01-17 12:11:10|479.39|475.39|479.54|475.54|479.54|475.54|479.39|475.39|8
1610885480000|2021-01-17 12:11:20|479.56|475.56|479.63|475.63|479.63|475.63|479.56|475.56|5
1610885490000|2021-01-17 12:11:30|479.62|475.62|479.5|475.5|479.63|475.63|479.5|475.5|16
1610885500000|2021-01-17 12:11:40|479.49|475.49|479.41|475.41|479.62|475.62|479.41|475.41|20
1610885510000|2021-01-17 12:11:50|479.42|475.42|479.49|475.49|479.49|475.49|479.4|475.4|10
1610885520000|2021-01-17 12:12:00|479.5|475.5|479.58|475.58|479.6|475.6|479.49|475.49|9
1610885530000|2021-01-17 12:12:10|479.59|475.59|479.66|475.66|479.67|475.67|479.59|475.59|8
1610885540000|2021-01-17 12:12:20|479.68|475.68|480.04|476.04|480.04|476.04|479.67|475.67|12
1610885550000|2021-01-17 12:12:30|480.02|476.02|480|476|480.07|476.07|479.91|475.91|14
1610885560000|2021-01-17 12:12:40|479.99|475.99|479.88|475.88|480.07|476.07|479.88|475.88|11
1610885570000|2021-01-17 12:12:50|479.81|475.81|480.44|476.44|480.44|476.44|479.78|475.78|25
1610885580000|2021-01-17 12:13:00|480.35|476.35|480.61|476.61|480.61|476.61|480.33|476.33|22
1610885590000|2021-01-17 12:13:10|480.6|476.6|480.62|476.62|480.62|476.62|480.56|476.56|14
1610885600000|2021-01-17 12:13:20|480.59|476.59|480.73|476.73|480.76|476.76|480.57|476.57|20
1610885610000|2021-01-17 12:13:30|480.74|476.74|480.75|476.75|480.75|476.75|480.72|476.72|18
1610885620000|2021-01-17 12:13:40|480.74|476.74|480.62|476.62|480.74|476.74|480.53|476.53|21
1610885630000|2021-01-17 12:13:50|480.6|476.6|480.55|476.55|480.62|476.62|480.55|476.55|7
1610885640000|2021-01-17 12:14:00|480.54|476.54|480.59|476.59|480.59|476.59|480.51|476.51|17
1610885650000|2021-01-17 12:14:10|480.6|476.6|480.43|476.43|480.64|476.64|480.43|476.43|12
1610885660000|2021-01-17 12:14:20|480.42|476.42|480.34|476.34|480.48|476.48|480.34|476.34|15
1610885670000|2021-01-17 12:14:30|480.35|476.35|480.27|476.27|480.38|476.38|480.27|476.27|22
1610885680000|2021-01-17 12:14:40|480.26|476.26|480.14|476.14|480.31|476.31|480.14|476.14|18
1610885690000|2021-01-17 12:14:50|480.13|476.13|479.87|475.87|480.13|476.13|479.86|475.86|27
1610885700000|2021-01-17 12:15:00|479.74|475.74|479.59|475.59|479.78|475.78|479.56|475.56|22
1610885710000|2021-01-17 12:15:10|479.6|475.6|480.12|476.12|480.12|476.12|479.6|475.6|24
1610885720000|2021-01-17 12:15:20|480.13|476.13|480.69|476.69|480.69|476.69|480.1|476.1|32
1610885730000|2021-01-17 12:15:30|480.68|476.68|480.63|476.63|480.71|476.71|480.61|476.61|23
1610885740000|2021-01-17 12:15:40|480.65|476.65|481.01|477.01|481.07|477.07|480.65|476.65|23
1610885750000|2021-01-17 12:15:50|481|477|480.93|476.93|481.04|477.04|480.93|476.93|17
1610885760000|2021-01-17 12:16:00|480.95|476.95|481.14|477.14|481.17|477.17|480.94|476.94|17
1610885770000|2021-01-17 12:16:10|481.13|477.13|481.22|477.22|481.22|477.22|481.13|477.13|12
1610885780000|2021-01-17 12:16:20|481.24|477.24|481.35|477.35|481.35|477.35|481.22|477.22|23
1610885790000|2021-01-17 12:16:30|481.22|477.22|481.44|477.44|481.44|477.44|481.22|477.22|25
1610885800000|2021-01-17 12:16:40|481.42|477.42|481.37|477.37|481.43|477.43|481.25|477.25|17
1610885810000|2021-01-17 12:16:50|481.36|477.36|481.29|477.29|481.37|477.37|481.22|477.22|18
1610885820000|2021-01-17 12:17:00|481.3|477.3|481.31|477.31|481.32|477.32|481.23|477.23|16
1610885830000|2021-01-17 12:17:10|481.32|477.32|481.37|477.37|481.4|477.4|481.31|477.31|16
1610885840000|2021-01-17 12:17:20|481.38|477.38|481.37|477.37|481.39|477.39|481.34|477.34|18
1610885850000|2021-01-17 12:17:30|481.35|477.35|481.44|477.44|481.47|477.47|481.35|477.35|17
1610885860000|2021-01-17 12:17:40|481.42|477.42|481.47|477.47|481.49|477.49|481.42|477.42|6
1610885870000|2021-01-17 12:17:50|481.46|477.46|481.43|477.43|481.47|477.47|481.42|477.42|13
1610885880000|2021-01-17 12:18:00|481.44|477.44|481.4|477.4|481.45|477.45|481.33|477.33|14
1610885890000|2021-01-17 12:18:10|481.38|477.38|481.25|477.25|481.42|477.42|481.14|477.14|27
1610885900000|2021-01-17 12:18:20|481.24|477.24|481.19|477.19|481.25|477.25|481.18|477.18|14
1610885910000|2021-01-17 12:18:30|481.2|477.2|481.18|477.18|481.2|477.2|481.17|477.17|20
1610885920000|2021-01-17 12:18:40|481.14|477.14|481.31|477.31|481.32|477.32|481.14|477.14|11
1610885930000|2021-01-17 12:18:50|481.32|477.32|481.28|477.28|481.32|477.32|481.27|477.27|5
1610885940000|2021-01-17 12:19:00|481.27|477.27|481.62|477.62|481.62|477.62|481.27|477.27|17
1610885950000|2021-01-17 12:19:10|481.65|477.65|481.54|477.54|481.67|477.67|481.53|477.53|9
1610885960000|2021-01-17 12:19:20|481.53|477.53|481.53|477.53|481.55|477.55|481.44|477.44|30
1610885970000|2021-01-17 12:19:30|481.54|477.54|481.47|477.47|481.56|477.56|481.41|477.41|13
1610885980000|2021-01-17 12:19:40|481.48|477.48|481.28|477.28|481.48|477.48|481.28|477.28|23
1610885990000|2021-01-17 12:19:50|481.33|477.33|481.5|477.5|481.5|477.5|481.28|477.28|16
1610886000000|2021-01-17 12:20:00|481.52|477.52|481.47|477.47|481.52|477.52|481.38|477.38|12
1610886010000|2021-01-17 12:20:10|481.46|477.46|481.4|477.4|481.47|477.47|481.4|477.4|8
1610886020000|2021-01-17 12:20:20|481.43|477.43|481.44|477.44|481.44|477.44|481.42|477.42|10
1610886030000|2021-01-17 12:20:30|481.5|477.5|481.44|477.44|481.5|477.5|481.43|477.43|11
1610886040000|2021-01-17 12:20:40|481.46|477.46|481.53|477.53|481.54|477.54|481.46|477.46|13
1610886050000|2021-01-17 12:20:50|481.54|477.54|481.55|477.55|481.61|477.61|481.43|477.43|14
1610886060000|2021-01-17 12:21:00|481.56|477.56|481.44|477.44|481.57|477.57|481.43|477.43|11
1610886070000|2021-01-17 12:21:10|481.45|477.45|481.15|477.15|481.47|477.47|481.06|477.06|25
1610886080000|2021-01-17 12:21:20|481.17|477.17|481.18|477.18|481.18|477.18|481.15|477.15|13
1610886090000|2021-01-17 12:21:30|481.16|477.16|481.19|477.19|481.24|477.24|481.16|477.16|14
1610886100000|2021-01-17 12:21:40|481.2|477.2|481.14|477.14|481.2|477.2|481.14|477.14|11
1610886110000|2021-01-17 12:21:50|481.15|477.15|481.2|477.2|481.2|477.2|481.11|477.11|12
1610886120000|2021-01-17 12:22:00|481.21|477.21|481.2|477.2|481.24|477.24|481.2|477.2|16
1610886130000|2021-01-17 12:22:10|481.19|477.19|481.08|477.08|481.24|477.24|481.08|477.08|16
1610886140000|2021-01-17 12:22:20|481.05|477.05|481.08|477.08|481.09|477.09|481.03|477.03|10
1610886150000|2021-01-17 12:22:30|481.07|477.07|481.08|477.08|481.13|477.13|481.07|477.07|11
1610886160000|2021-01-17 12:22:40|481.13|477.13|481.09|477.09|481.13|477.13|481.09|477.09|7
1610886170000|2021-01-17 12:22:50|481.07|477.07|481.08|477.08|481.1|477.1|481.07|477.07|9
1610886180000|2021-01-17 12:23:00|481.1|477.1|481.32|477.32|481.34|477.34|481.09|477.09|16
1610886190000|2021-01-17 12:23:10|481.4|477.4|481.31|477.31|481.4|477.4|481.29|477.29|17
1610886200000|2021-01-17 12:23:20|481.3|477.3|481.09|477.09|481.31|477.31|481.08|477.08|15
1610886210000|2021-01-17 12:23:30|481.05|477.05|481.16|477.16|481.16|477.16|481.04|477.04|13
1610886220000|2021-01-17 12:23:40|481.17|477.17|481.15|477.15|481.23|477.23|481.12|477.12|13
1610886230000|2021-01-17 12:23:50|481.16|477.16|481.17|477.17|481.18|477.18|481.16|477.16|8
1610886240000|2021-01-17 12:24:00|481.16|477.16|481.13|477.13|481.24|477.24|481.08|477.08|14
1610886250000|2021-01-17 12:24:10|481.14|477.14|480.85|476.85|481.15|477.15|480.85|476.85|15
1610886260000|2021-01-17 12:24:20|480.84|476.84|480.63|476.63|480.9|476.9|480.62|476.62|26
1610886270000|2021-01-17 12:24:30|480.61|476.61|480.93|476.93|480.93|476.93|480.61|476.61|24
1610886280000|2021-01-17 12:24:40|480.92|476.92|480.83|476.83|480.92|476.92|480.74|476.74|24
1610886290000|2021-01-17 12:24:50|480.8|476.8|480.78|476.78|480.81|476.81|480.78|476.78|7
1610886300000|2021-01-17 12:25:00|480.79|476.79|480.75|476.75|480.8|476.8|480.74|476.74|8
1610886310000|2021-01-17 12:25:10|480.74|476.74|480.83|476.83|480.9|476.9|480.74|476.74|18
1610886320000|2021-01-17 12:25:20|480.77|476.77|480.91|476.91|480.96|476.96|480.74|476.74|15
1610886330000|2021-01-17 12:25:30|480.9|476.9|480.85|476.85|480.92|476.92|480.8|476.8|15
1610886340000|2021-01-17 12:25:40|480.84|476.84|480.8|476.8|480.84|476.84|480.78|476.78|6
1610886350000|2021-01-17 12:25:50|480.76|476.76|480.71|476.71|480.76|476.76|480.64|476.64|22
1610886360000|2021-01-17 12:26:00|480.72|476.72|480.69|476.69|480.75|476.75|480.67|476.67|15
1610886370000|2021-01-17 12:26:10|480.71|476.71|480.82|476.82|480.86|476.86|480.69|476.69|24
1610886380000|2021-01-17 12:26:20|480.81|476.81|480.72|476.72|480.82|476.82|480.7|476.7|16
1610886390000|2021-01-17 12:26:30|480.71|476.71|480.63|476.63|480.71|476.71|480.62|476.62|19
1610886400000|2021-01-17 12:26:40|480.64|476.64|480.29|476.29|480.71|476.71|480.29|476.29|15
1610886410000|2021-01-17 12:26:50|480.31|476.31|480.2|476.2|480.34|476.34|480.2|476.2|15
1610886420000|2021-01-17 12:27:00|480.07|476.07|481.09|477.09|481.09|477.09|480.07|476.07|33
1610886430000|2021-01-17 12:27:10|481.1|477.1|480.91|476.91|481.1|477.1|480.82|476.82|22
1610886440000|2021-01-17 12:27:20|480.9|476.9|480.94|476.94|481.04|477.04|480.9|476.9|18
1610886450000|2021-01-17 12:27:30|480.96|476.96|480.7|476.7|480.97|476.97|480.6|476.6|21
1610886460000|2021-01-17 12:27:40|480.71|476.71|480.54|476.54|480.75|476.75|480.45|476.45|24
1610886470000|2021-01-17 12:27:50|480.53|476.53|480.47|476.47|480.56|476.56|480.47|476.47|13
1610886480000|2021-01-17 12:28:00|480.48|476.48|480.7|476.7|480.75|476.75|480.46|476.46|23
1610886490000|2021-01-17 12:28:10|480.68|476.68|480.58|476.58|480.73|476.73|480.54|476.54|27
1610886500000|2021-01-17 12:28:20|480.64|476.64|480.53|476.53|480.64|476.64|480.45|476.45|26
1610886510000|2021-01-17 12:28:30|480.58|476.58|480.29|476.29|480.58|476.58|480.2|476.2|25
1610886520000|2021-01-17 12:28:40|480.3|476.3|480.29|476.29|480.41|476.41|480.25|476.25|14
1610886530000|2021-01-17 12:28:50|480.28|476.28|480.25|476.25|480.35|476.35|480.17|476.17|31
1610886540000|2021-01-17 12:29:00|480.24|476.24|480.21|476.21|480.29|476.29|479.97|475.97|21
1610886550000|2021-01-17 12:29:10|480.22|476.22|480.27|476.27|480.29|476.29|480.19|476.19|29
1610886560000|2021-01-17 12:29:20|480.26|476.26|480.29|476.29|480.31|476.31|480.23|476.23|20
1610886570000|2021-01-17 12:29:30|480.3|476.3|480.28|476.28|480.39|476.39|480.26|476.26|12
1610886580000|2021-01-17 12:29:40|480.27|476.27|480.49|476.49|480.49|476.49|480.27|476.27|17
1610886590000|2021-01-17 12:29:50|480.48|476.48|480.28|476.28|480.49|476.49|480.26|476.26|28
1610886600000|2021-01-17 12:30:00|480.27|476.27|480.21|476.21|480.29|476.29|480.19|476.19|18
1610886610000|2021-01-17 12:30:10|480.22|476.22|480.83|476.83|480.84|476.84|480.22|476.22|28
1610886620000|2021-01-17 12:30:20|480.84|476.84|480.7|476.7|480.87|476.87|480.7|476.7|22
1610886630000|2021-01-17 12:30:30|480.69|476.69|480.31|476.31|480.69|476.69|480.31|476.31|21
1610886640000|2021-01-17 12:30:40|480.32|476.32|480.2|476.2|480.34|476.34|480.19|476.19|14
1610886650000|2021-01-17 12:30:50|480.19|476.19|480.13|476.13|480.2|476.2|480.13|476.13|16
1610886660000|2021-01-17 12:31:00|480.11|476.11|479.56|475.56|480.11|476.11|479.56|475.56|24
1610886670000|2021-01-17 12:31:10|479.63|475.63|479.52|475.52|479.65|475.65|479.52|475.52|16
1610886680000|2021-01-17 12:31:20|479.5|475.5|479.23|475.23|479.55|475.55|479.01|475.01|29
1610886690000|2021-01-17 12:31:30|479.2|475.2|479.11|475.11|479.6|475.6|479.11|475.11|18
1610886700000|2021-01-17 12:31:40|479.09|475.09|479.26|475.26|479.51|475.51|479.09|475.09|24
1610886710000|2021-01-17 12:31:50|479.25|475.25|478.82|474.82|479.53|475.53|478.82|474.82|34
1610886720000|2021-01-17 12:32:00|478.8|474.8|478.29|474.29|478.83|474.83|478.26|474.26|24
1610886730000|2021-01-17 12:32:10|478.27|474.27|477.98|473.98|478.27|474.27|477.96|473.96|23
1610886740000|2021-01-17 12:32:20|477.99|473.99|477.85|473.85|478.29|474.29|477.85|473.85|32
1610886750000|2021-01-17 12:32:30|477.86|473.86|477.9|473.9|477.9|473.9|477.81|473.81|17
1610886760000|2021-01-17 12:32:40|477.91|473.91|477.91|473.91|477.96|473.96|477.87|473.87|20
1610886770000|2021-01-17 12:32:50|477.88|473.88|477.87|473.87|477.88|473.88|477.82|473.82|18
1610886780000|2021-01-17 12:33:00|477.88|473.88|478.02|474.02|478.03|474.03|477.88|473.88|16
1610886790000|2021-01-17 12:33:10|478.01|474.01|477.91|473.91|478.01|474.01|477.86|473.86|24
1610886800000|2021-01-17 12:33:20|477.9|473.9|478.07|474.07|478.07|474.07|477.89|473.89|22
1610886810000|2021-01-17 12:33:30|478.08|474.08|477.89|473.89|478.1|474.1|477.89|473.89|20
1610886820000|2021-01-17 12:33:40|477.88|473.88|477.76|473.76|477.91|473.91|477.76|473.76|13
1610886830000|2021-01-17 12:33:50|477.67|473.67|477.45|473.45|477.71|473.71|477.44|473.44|25
1610886840000|2021-01-17 12:34:00|477.44|473.44|477.57|473.57|477.77|473.77|477.44|473.44|19
1610886850000|2021-01-17 12:34:10|477.52|473.52|477.66|473.66|477.72|473.72|477.52|473.52|20
1610886860000|2021-01-17 12:34:20|477.65|473.65|477.51|473.51|477.65|473.65|477.51|473.51|17
1610886870000|2021-01-17 12:34:30|477.53|473.53|477.54|473.54|477.55|473.55|477.46|473.46|18
1610886880000|2021-01-17 12:34:40|477.53|473.53|477.47|473.47|477.54|473.54|477.35|473.35|24
1610886890000|2021-01-17 12:34:50|477.46|473.46|477.44|473.44|477.46|473.46|477.44|473.44|6
1610886900000|2021-01-17 12:35:00|477.43|473.43|477.42|473.42|477.43|473.43|477.32|473.32|11
1610886910000|2021-01-17 12:35:10|477.44|473.44|477.49|473.49|477.49|473.49|477.42|473.42|9
1610886920000|2021-01-17 12:35:20|477.5|473.5|477.79|473.79|477.87|473.87|477.5|473.5|16
1610886930000|2021-01-17 12:35:30|477.77|473.77|477.66|473.66|477.91|473.91|477.66|473.66|17
1610886940000|2021-01-17 12:35:40|477.64|473.64|477.62|473.62|477.65|473.65|477.49|473.49|14
1610886950000|2021-01-17 12:35:50|477.59|473.59|477.5|473.5|477.6|473.6|477.49|473.49|11
1610886960000|2021-01-17 12:36:00|477.51|473.51|477.85|473.85|477.85|473.85|477.5|473.5|23
1610886970000|2021-01-17 12:36:10|477.93|473.93|477.58|473.58|477.93|473.93|477.55|473.55|23
1610886980000|2021-01-17 12:36:20|477.59|473.59|477.61|473.61|477.71|473.71|477.59|473.59|17
1610886990000|2021-01-17 12:36:30|477.62|473.62|477.58|473.58|477.64|473.64|477.58|473.58|6
1610887000000|2021-01-17 12:36:40|477.59|473.59|477.69|473.69|477.7|473.7|477.55|473.55|24
1610887010000|2021-01-17 12:36:50|477.66|473.66|477.7|473.7|477.9|473.9|477.66|473.66|25
1610887020000|2021-01-17 12:37:00|477.69|473.69|477.67|473.67|477.69|473.69|477.64|473.64|9
1610887030000|2021-01-17 12:37:10|477.64|473.64|477.81|473.81|477.81|473.81|477.64|473.64|10
1610887040000|2021-01-17 12:37:20|477.82|473.82|477.41|473.41|477.82|473.82|477.38|473.38|26
1610887050000|2021-01-17 12:37:30|477.42|473.42|477.33|473.33|477.44|473.44|477.31|473.31|13
1610887060000|2021-01-17 12:37:40|477.32|473.32|477.29|473.29|477.32|473.32|477.26|473.26|15
1610887070000|2021-01-17 12:37:50|477.28|473.28|477.03|473.03|477.28|473.28|477.03|473.03|23
1610887080000|2021-01-17 12:38:00|476.98|472.98|477.12|473.12|477.35|473.35|476.98|472.98|27
1610887090000|2021-01-17 12:38:10|477.17|473.17|477.25|473.25|477.39|473.39|477.11|473.11|29
1610887100000|2021-01-17 12:38:20|477.15|473.15|477.05|473.05|477.18|473.18|477.05|473.05|12
1610887110000|2021-01-17 12:38:30|476.91|472.91|476.39|472.39|476.91|472.91|476.3|472.3|20
1610887120000|2021-01-17 12:38:40|476.41|472.41|476.89|472.89|477.01|473.01|476.41|472.41|30
1610887130000|2021-01-17 12:38:50|476.87|472.87|476.99|472.99|477.02|473.02|476.79|472.79|33
1610887140000|2021-01-17 12:39:00|477|473|477.87|473.87|477.87|473.87|477|473|29
1610887150000|2021-01-17 12:39:10|477.86|473.86|477.45|473.45|477.86|473.86|477.2|473.2|31
1610887160000|2021-01-17 12:39:20|477.39|473.39|477.65|473.65|477.68|473.68|477.28|473.28|23
1610887170000|2021-01-17 12:39:30|477.67|473.67|477.46|473.46|477.68|473.68|477.36|473.36|18
1610887180000|2021-01-17 12:39:40|477.5|473.5|477.41|473.41|477.5|473.5|477.41|473.41|24
1610887190000|2021-01-17 12:39:50|477.42|473.42|477.53|473.53|477.55|473.55|477.36|473.36|19
1610887200000|2021-01-17 12:40:00|477.52|473.52|477.68|473.68|477.73|473.73|477.46|473.46|21
1610887210000|2021-01-17 12:40:10|477.66|473.66|477.62|473.62|477.72|473.72|477.6|473.6|24
1610887220000|2021-01-17 12:40:20|477.61|473.61|477.74|473.74|477.79|473.79|477.6|473.6|25
1610887230000|2021-01-17 12:40:30|477.72|473.72|477.54|473.54|477.8|473.8|477.52|473.52|27
1610887240000|2021-01-17 12:40:40|477.55|473.55|477.12|473.12|477.55|473.55|477.11|473.11|18
1610887250000|2021-01-17 12:40:50|477.13|473.13|477.33|473.33|477.41|473.41|477.11|473.11|21
1610887260000|2021-01-17 12:41:00|477.3|473.3|477.19|473.19|477.33|473.33|477.19|473.19|18
1610887270000|2021-01-17 12:41:10|477.2|473.2|477.41|473.41|477.59|473.59|477.18|473.18|22
1610887280000|2021-01-17 12:41:20|477.42|473.42|477.46|473.46|477.61|473.61|477.39|473.39|25
1610887290000|2021-01-17 12:41:30|477.5|473.5|477.36|473.36|477.5|473.5|477.24|473.24|23
1610887300000|2021-01-17 12:41:40|477.37|473.37|477.58|473.58|477.58|473.58|477.37|473.37|20
1610887310000|2021-01-17 12:41:50|477.62|473.62|477.67|473.67|477.68|473.68|477.53|473.53|16
1610887320000|2021-01-17 12:42:00|477.68|473.68|477.75|473.75|477.75|473.75|477.68|473.68|18
1610887330000|2021-01-17 12:42:10|477.77|473.77|478.29|474.29|478.49|474.49|477.77|473.77|27
1610887340000|2021-01-17 12:42:20|478.33|474.33|478.19|474.19|478.52|474.52|478.19|474.19|19
1610887350000|2021-01-17 12:42:30|478.21|474.21|478.39|474.39|478.45|474.45|478.18|474.18|30
1610887360000|2021-01-17 12:42:40|478.4|474.4|478.58|474.58|478.58|474.58|478.33|474.33|23
1610887370000|2021-01-17 12:42:50|478.57|474.57|478.22|474.22|478.61|474.61|478.22|474.22|26
1610887380000|2021-01-17 12:43:00|478.21|474.21|478.08|474.08|478.22|474.22|478.08|474.08|7
1610887390000|2021-01-17 12:43:10|478.1|474.1|477.84|473.84|478.1|474.1|477.83|473.83|15
1610887400000|2021-01-17 12:43:20|477.83|473.83|477.72|473.72|477.83|473.83|477.51|473.51|23
1610887410000|2021-01-17 12:43:30|477.76|473.76|477.73|473.73|478.12|474.12|477.73|473.73|25
1610887420000|2021-01-17 12:43:40|477.75|473.75|477.64|473.64|477.81|473.81|477.64|473.64|28
1610887430000|2021-01-17 12:43:50|477.62|473.62|477.83|473.83|477.84|473.84|477.62|473.62|18
1610887440000|2021-01-17 12:44:00|477.82|473.82|477.74|473.74|477.87|473.87|477.74|473.74|13
1610887450000|2021-01-17 12:44:10|477.75|473.75|477.82|473.82|477.92|473.92|477.74|473.74|18
1610887460000|2021-01-17 12:44:20|477.79|473.79|477.99|473.99|478.03|474.03|477.79|473.79|20
1610887470000|2021-01-17 12:44:30|477.98|473.98|478.2|474.2|478.2|474.2|477.98|473.98|19
1610887480000|2021-01-17 12:44:40|478.19|474.19|477.85|473.85|478.19|474.19|477.78|473.78|24
1610887490000|2021-01-17 12:44:50|477.9|473.9|477.95|473.95|477.99|473.99|477.9|473.9|16
1610887500000|2021-01-17 12:45:00|477.93|473.93|478.26|474.26|478.33|474.33|477.93|473.93|22
1610887510000|2021-01-17 12:45:10|478.25|474.25|478.22|474.22|478.25|474.25|478.15|474.15|13
1610887520000|2021-01-17 12:45:20|478.2|474.2|478.19|474.19|478.22|474.22|478.19|474.19|13
1610887530000|2021-01-17 12:45:30|478.18|474.18|478.23|474.23|478.23|474.23|478.18|474.18|11
1610887540000|2021-01-17 12:45:40|478.21|474.21|478.29|474.29|478.29|474.29|478.21|474.21|7
1610887550000|2021-01-17 12:45:50|478.31|474.31|478.35|474.35|478.35|474.35|478.28|474.28|7
1610887560000|2021-01-17 12:46:00|478.36|474.36|478.24|474.24|478.37|474.37|478.18|474.18|7
1610887570000|2021-01-17 12:46:10|478.25|474.25|478.48|474.48|478.49|474.49|478.24|474.24|14
1610887580000|2021-01-17 12:46:20|478.47|474.47|478.58|474.58|478.58|474.58|478.45|474.45|16
1610887590000|2021-01-17 12:46:30|478.57|474.57|478.62|474.62|478.62|474.62|478.49|474.49|7
1610887600000|2021-01-17 12:46:40|478.61|474.61|478.71|474.71|478.71|474.71|478.56|474.56|15
1610887610000|2021-01-17 12:46:50|478.7|474.7|478.68|474.68|478.72|474.72|478.66|474.66|22
1610887620000|2021-01-17 12:47:00|478.66|474.66|478.12|474.12|478.67|474.67|478.12|474.12|25
1610887630000|2021-01-17 12:47:10|478.13|474.13|478.34|474.34|478.4|474.4|478.12|474.12|27
1610887640000|2021-01-17 12:47:20|478.33|474.33|478.61|474.61|478.61|474.61|478.33|474.33|17
1610887650000|2021-01-17 12:47:30|478.6|474.6|478.75|474.75|478.91|474.91|478.58|474.58|24
1610887660000|2021-01-17 12:47:40|478.76|474.76|478.99|474.99|478.99|474.99|478.76|474.76|18
1610887670000|2021-01-17 12:47:50|478.98|474.98|478.98|474.98|478.98|474.98|478.76|474.76|19
1610887680000|2021-01-17 12:48:00|478.97|474.97|478.93|474.93|478.98|474.98|478.78|474.78|23
1610887690000|2021-01-17 12:48:10|478.91|474.91|479.11|475.11|479.12|475.12|478.89|474.89|19
1610887700000|2021-01-17 12:48:20|479.12|475.12|479.18|475.18|479.32|475.32|479.09|475.09|23
1610887710000|2021-01-17 12:48:30|479.16|475.16|479.14|475.14|479.21|475.21|479.12|475.12|23
1610887720000|2021-01-17 12:48:40|479.13|475.13|479.12|475.12|479.13|475.13|479.08|475.08|17
1610887730000|2021-01-17 12:48:50|479.16|475.16|479.24|475.24|479.28|475.28|479.16|475.16|21
1610887740000|2021-01-17 12:49:00|479.22|475.22|479.17|475.17|479.23|475.23|479.12|475.12|22
1610887750000|2021-01-17 12:49:10|479.16|475.16|479.16|475.16|479.17|475.17|479.14|475.14|18
1610887760000|2021-01-17 12:49:20|479.15|475.15|478.55|474.55|479.15|475.15|478.51|474.51|22
1610887770000|2021-01-17 12:49:30|478.49|474.49|478.48|474.48|478.52|474.52|478.33|474.33|24
1610887780000|2021-01-17 12:49:40|478.52|474.52|478.68|474.68|478.68|474.68|478.52|474.52|19
1610887790000|2021-01-17 12:49:50|478.66|474.66|478.6|474.6|478.79|474.79|478.41|474.41|25
1610887800000|2021-01-17 12:50:00|478.58|474.58|478.44|474.44|478.59|474.59|478.25|474.25|29
1610887810000|2021-01-17 12:50:10|478.46|474.46|478.22|474.22|478.54|474.54|478.22|474.22|25
1610887820000|2021-01-17 12:50:20|478.2|474.2|477.87|473.87|478.22|474.22|477.87|473.87|27
1610887830000|2021-01-17 12:50:30|477.83|473.83|478.19|474.19|478.19|474.19|477.83|473.83|33
1610887840000|2021-01-17 12:50:40|478.16|474.16|477.82|473.82|478.16|474.16|477.82|473.82|20
1610887850000|2021-01-17 12:50:50|477.8|473.8|477.7|473.7|477.82|473.82|477.63|473.63|21
1610887860000|2021-01-17 12:51:00|477.67|473.67|477.55|473.55|477.73|473.73|477.55|473.55|24
1610887870000|2021-01-17 12:51:10|477.51|473.51|477.26|473.26|477.54|473.54|477.13|473.13|29
1610887880000|2021-01-17 12:51:20|477.27|473.27|477.02|473.02|477.27|473.27|477.02|473.02|20
1610887890000|2021-01-17 12:51:30|477.01|473.01|477.06|473.06|477.06|473.06|476.94|472.94|23
1610887900000|2021-01-17 12:51:40|477.05|473.05|477.08|473.08|477.09|473.09|477.05|473.05|16
1610887910000|2021-01-17 12:51:50|477.07|473.07|477.12|473.12|477.2|473.2|477.05|473.05|23
1610887920000|2021-01-17 12:52:00|477.16|473.16|477.09|473.09|477.18|473.18|477.03|473.03|27
1610887930000|2021-01-17 12:52:10|477.08|473.08|477.05|473.05|477.11|473.11|476.99|472.99|28
1610887940000|2021-01-17 12:52:20|477.04|473.04|477.12|473.12|477.13|473.13|477.03|473.03|11
1610887950000|2021-01-17 12:52:30|477.11|473.11|477.16|473.16|477.22|473.22|477.05|473.05|26
1610887960000|2021-01-17 12:52:40|477.08|473.08|477.21|473.21|477.21|473.21|477.07|473.07|25
1610887970000|2021-01-17 12:52:50|477.2|473.2|477.24|473.24|477.25|473.25|477.16|473.16|15
1610887980000|2021-01-17 12:53:00|477.25|473.25|477.25|473.25|477.27|473.27|477.19|473.19|14
1610887990000|2021-01-17 12:53:10|477.24|473.24|477.35|473.35|477.36|473.36|477.24|473.24|25
1610888000000|2021-01-17 12:53:20|477.36|473.36|477.51|473.51|477.61|473.61|477.36|473.36|16
1610888010000|2021-01-17 12:53:30|477.52|473.52|477.85|473.85|477.85|473.85|477.52|473.52|18
1610888020000|2021-01-17 12:53:40|477.84|473.84|477.92|473.92|478.13|474.13|477.84|473.84|24
1610888030000|2021-01-17 12:53:50|477.93|473.93|477.93|473.93|477.99|473.99|477.89|473.89|15
1610888040000|2021-01-17 12:54:00|477.94|473.94|478.02|474.02|478.02|474.02|477.85|473.85|24
1610888050000|2021-01-17 12:54:10|478.04|474.04|478.09|474.09|478.14|474.14|477.99|473.99|18
1610888060000|2021-01-17 12:54:20|478.1|474.1|477.87|473.87|478.16|474.16|477.86|473.86|19
1610888070000|2021-01-17 12:54:30|477.86|473.86|477.91|473.91|477.92|473.92|477.85|473.85|12
1610888080000|2021-01-17 12:54:40|477.89|473.89|477.89|473.89|477.9|473.9|477.88|473.88|5
1610888090000|2021-01-17 12:54:50|477.88|473.88|477.9|473.9|477.97|473.97|477.83|473.83|17
1610888100000|2021-01-17 12:55:00|477.93|473.93|478.04|474.04|478.13|474.13|477.88|473.88|18
1610888110000|2021-01-17 12:55:10|478.03|474.03|477.92|473.92|478.03|474.03|477.91|473.91|7
1610888120000|2021-01-17 12:55:20|477.91|473.91|477.4|473.4|477.91|473.91|477.4|473.4|29
1610888130000|2021-01-17 12:55:30|477.39|473.39|477.74|473.74|477.78|473.78|477.38|473.38|21
1610888140000|2021-01-17 12:55:40|477.73|473.73|477.66|473.66|477.74|473.74|477.48|473.48|24
1610888150000|2021-01-17 12:55:50|477.64|473.64|477.46|473.46|477.64|473.64|477.46|473.46|21
1610888160000|2021-01-17 12:56:00|477.4|473.4|477.38|473.38|477.48|473.48|477.33|473.33|26
1610888170000|2021-01-17 12:56:10|477.48|473.48|477.61|473.61|477.61|473.61|477.35|473.35|21
1610888180000|2021-01-17 12:56:20|477.62|473.62|477.35|473.35|477.62|473.62|477.35|473.35|20
1610888190000|2021-01-17 12:56:30|477.32|473.32|477.18|473.18|477.38|473.38|477.18|473.18|22
1610888200000|2021-01-17 12:56:40|477.35|473.35|476.96|472.96|477.35|473.35|476.96|472.96|31
1610888210000|2021-01-17 12:56:50|477.02|473.02|476.63|472.63|477.02|473.02|476.61|472.61|25
1610888220000|2021-01-17 12:57:00|476.59|472.59|476.76|472.76|476.76|472.76|476.46|472.46|26
1610888230000|2021-01-17 12:57:10|476.64|472.64|476.6|472.6|476.85|472.85|476.59|472.59|30
1610888240000|2021-01-17 12:57:20|476.67|472.67|476.59|472.59|476.71|472.71|476.54|472.54|26
1610888250000|2021-01-17 12:57:30|476.61|472.61|476.7|472.7|476.89|472.89|476.58|472.58|24
1610888260000|2021-01-17 12:57:40|476.69|472.69|476.64|472.64|476.69|472.69|476.6|472.6|19
1610888270000|2021-01-17 12:57:50|476.78|472.78|477|473|477|473|476.7|472.7|31
1610888280000|2021-01-17 12:58:00|476.91|472.91|476.89|472.89|476.98|472.98|476.83|472.83|26
1610888290000|2021-01-17 12:58:10|476.81|472.81|476.76|472.76|476.82|472.82|476.62|472.62|26
1610888300000|2021-01-17 12:58:20|476.77|472.77|476.84|472.84|476.84|472.84|476.73|472.73|18
1610888310000|2021-01-17 12:58:30|476.83|472.83|476.9|472.9|477.04|473.04|476.81|472.81|23
1610888320000|2021-01-17 12:58:40|476.91|472.91|476.92|472.92|476.93|472.93|476.8|472.8|17
1610888330000|2021-01-17 12:58:50|477|473|477.01|473.01|477.01|473.01|476.88|472.88|15
1610888340000|2021-01-17 12:59:00|477|473|476.86|472.86|477|473|476.75|472.75|27
1610888350000|2021-01-17 12:59:10|476.85|472.85|476.83|472.83|476.9|472.9|476.81|472.81|21
1610888360000|2021-01-17 12:59:20|476.88|472.88|476.92|472.92|477.02|473.02|476.88|472.88|16
1610888370000|2021-01-17 12:59:30|476.93|472.93|476.98|472.98|477.02|473.02|476.91|472.91|8
1610888380000|2021-01-17 12:59:40|476.97|472.97|477.25|473.25|477.52|473.52|476.96|472.96|29
1610888390000|2021-01-17 12:59:50|477.26|473.26|477.27|473.27|477.52|473.52|477.23|473.23|17
1610888400000|2021-01-17 13:00:00|477.24|473.24|477.12|473.12|477.36|473.36|477.04|473.04|22
1610888410000|2021-01-17 13:00:10|477.11|473.11|477.21|473.21|477.21|473.21|477.05|473.05|24
1610888420000|2021-01-17 13:00:20|477.18|473.18|477.27|473.27|477.31|473.31|477.13|473.13|15
1610888430000|2021-01-17 13:00:30|477.32|473.32|477.33|473.33|477.33|473.33|477.2|473.2|17
1610888440000|2021-01-17 13:00:40|477.31|473.31|477.4|473.4|477.4|473.4|477.28|473.28|14
1610888450000|2021-01-17 13:00:50|477.41|473.41|477.44|473.44|477.44|473.44|477.31|473.31|17
1610888460000|2021-01-17 13:01:00|477.43|473.43|477.33|473.33|477.44|473.44|477.33|473.33|23
1610888470000|2021-01-17 13:01:10|477.31|473.31|477.22|473.22|477.36|473.36|477.16|473.16|18
1610888480000|2021-01-17 13:01:20|477.23|473.23|477.35|473.35|477.36|473.36|477.22|473.22|28
1610888490000|2021-01-17 13:01:30|477.36|473.36|477.2|473.2|477.36|473.36|477.17|473.17|21
1610888500000|2021-01-17 13:01:40|477.21|473.21|477.26|473.26|477.26|473.26|477.09|473.09|25
1610888510000|2021-01-17 13:01:50|477.28|473.28|477.1|473.1|477.29|473.29|477.09|473.09|22
1610888520000|2021-01-17 13:02:00|477.09|473.09|477.1|473.1|477.15|473.15|477.03|473.03|21
1610888530000|2021-01-17 13:02:10|477.07|473.07|477.21|473.21|477.22|473.22|477.07|473.07|16
1610888540000|2021-01-17 13:02:20|477.22|473.22|477.18|473.18|477.23|473.23|477.12|473.12|16
1610888550000|2021-01-17 13:02:30|477.17|473.17|477.22|473.22|477.24|473.24|477.17|473.17|15
1610888560000|2021-01-17 13:02:40|477.21|473.21|477.06|473.06|477.22|473.22|477.06|473.06|21
1610888570000|2021-01-17 13:02:50|477.07|473.07|477.03|473.03|477.08|473.08|477.03|473.03|7
1610888580000|2021-01-17 13:03:00|477.02|473.02|476.65|472.65|477.08|473.08|476.65|472.65|28
1610888590000|2021-01-17 13:03:10|476.67|472.67|476.6|472.6|476.8|472.8|476.55|472.55|25
1610888600000|2021-01-17 13:03:20|476.59|472.59|476.51|472.51|476.59|472.59|476.37|472.37|15
1610888610000|2021-01-17 13:03:30|476.52|472.52|476.41|472.41|476.52|472.52|476.32|472.32|30
1610888620000|2021-01-17 13:03:40|476.43|472.43|476.45|472.45|476.46|472.46|476.42|472.42|8
1610888630000|2021-01-17 13:03:50|476.46|472.46|476.68|472.68|476.68|472.68|476.44|472.44|14
1610888640000|2021-01-17 13:04:00|476.69|472.69|476.26|472.26|476.7|472.7|476.26|472.26|27
1610888650000|2021-01-17 13:04:10|476.28|472.28|476.32|472.32|476.32|472.32|476.25|472.25|11
1610888660000|2021-01-17 13:04:20|476.34|472.34|476.3|472.3|476.55|472.55|476.3|472.3|23
1610888670000|2021-01-17 13:04:30|476.28|472.28|476.44|472.44|476.45|472.45|476.22|472.22|35
1610888680000|2021-01-17 13:04:40|476.45|472.45|476.48|472.48|476.49|472.49|476.43|472.43|16
1610888690000|2021-01-17 13:04:50|476.5|472.5|476.53|472.53|476.57|472.57|476.48|472.48|13
1610888700000|2021-01-17 13:05:00|476.54|472.54|476.44|472.44|476.54|472.54|476.34|472.34|24
1610888710000|2021-01-17 13:05:10|476.43|472.43|476.46|472.46|476.49|472.49|476.38|472.38|18
1610888720000|2021-01-17 13:05:20|476.44|472.44|476.43|472.43|476.58|472.58|476.4|472.4|22
1610888730000|2021-01-17 13:05:30|476.44|472.44|476.49|472.49|476.49|472.49|476.42|472.42|14
1610888740000|2021-01-17 13:05:40|476.51|472.51|476.64|472.64|476.65|472.65|476.51|472.51|7
1610888750000|2021-01-17 13:05:50|476.65|472.65|476.81|472.81|476.89|472.89|476.65|472.65|20
1610888760000|2021-01-17 13:06:00|476.82|472.82|477.01|473.01|477.04|473.04|476.79|472.79|20
1610888770000|2021-01-17 13:06:10|477.03|473.03|477.08|473.08|477.14|473.14|476.99|472.99|23
1610888780000|2021-01-17 13:06:20|477.09|473.09|477.33|473.33|477.35|473.35|477.09|473.09|18
1610888790000|2021-01-17 13:06:30|477.51|473.51|477.71|473.71|477.71|473.71|477.48|473.48|21
1610888800000|2021-01-17 13:06:40|477.99|473.99|478.2|474.2|478.2|474.2|477.97|473.97|19
1610888810000|2021-01-17 13:06:50|478.21|474.21|478.32|474.32|478.32|474.32|478.21|474.21|8
1610888820000|2021-01-17 13:07:00|478.34|474.34|478.63|474.63|478.68|474.68|478.27|474.27|28
1610888830000|2021-01-17 13:07:10|478.58|474.58|478.7|474.7|478.74|474.74|478.56|474.56|21
1610888840000|2021-01-17 13:07:20|478.71|474.71|478.95|474.95|478.97|474.97|478.71|474.71|23
1610888850000|2021-01-17 13:07:30|478.96|474.96|478.81|474.81|478.97|474.97|478.81|474.81|13
1610888860000|2021-01-17 13:07:40|478.83|474.83|478.84|474.84|478.9|474.9|478.81|474.81|18
1610888870000|2021-01-17 13:07:50|478.85|474.85|479.17|475.17|479.17|475.17|478.83|474.83|19
1610888880000|2021-01-17 13:08:00|479.18|475.18|479.62|475.62|479.65|475.65|479.18|475.18|29
1610888890000|2021-01-17 13:08:10|479.6|475.6|479.47|475.47|479.6|475.6|479.44|475.44|19
1610888900000|2021-01-17 13:08:20|479.45|475.45|479.39|475.39|479.58|475.58|479.39|475.39|21
1610888910000|2021-01-17 13:08:30|479.34|475.34|479.36|475.36|479.41|475.41|479.25|475.25|25
1610888920000|2021-01-17 13:08:40|479.42|475.42|479.37|475.37|479.44|475.44|479.36|475.36|17
1610888930000|2021-01-17 13:08:50|479.41|475.41|479.49|475.49|479.51|475.51|479.41|475.41|18
1610888940000|2021-01-17 13:09:00|479.48|475.48|479.68|475.68|479.69|475.69|479.47|475.47|17
1610888950000|2021-01-17 13:09:10|479.61|475.61|480.21|476.21|480.24|476.24|479.61|475.61|21
1610888960000|2021-01-17 13:09:20|480.25|476.25|480.11|476.11|480.25|476.25|480.08|476.08|22
1610888970000|2021-01-17 13:09:30|480.1|476.1|480.19|476.19|480.19|476.19|480.1|476.1|14
1610888980000|2021-01-17 13:09:40|480.18|476.18|480.13|476.13|480.21|476.21|480.13|476.13|10
1610888990000|2021-01-17 13:09:50|480|476|480.11|476.11|480.11|476.11|479.93|475.93|16
1610889000000|2021-01-17 13:10:00|480.07|476.07|480.58|476.58|480.58|476.58|480.06|476.06|16
1610889010000|2021-01-17 13:10:10|480.59|476.59|480.84|476.84|480.85|476.85|480.56|476.56|19
1610889020000|2021-01-17 13:10:20|480.88|476.88|480.64|476.64|480.88|476.88|480.61|476.61|28
1610889030000|2021-01-17 13:10:30|480.68|476.68|480.66|476.66|480.75|476.75|480.66|476.66|21
1610889040000|2021-01-17 13:10:40|480.69|476.69|480.4|476.4|480.7|476.7|480.4|476.4|19
1610889050000|2021-01-17 13:10:50|480.43|476.43|480.64|476.64|480.64|476.64|480.41|476.41|18
1610889060000|2021-01-17 13:11:00|480.63|476.63|480.38|476.38|480.63|476.63|480.28|476.28|23
1610889070000|2021-01-17 13:11:10|480.4|476.4|480.4|476.4|480.47|476.47|480.36|476.36|17
1610889080000|2021-01-17 13:11:20|480.41|476.41|480.61|476.61|480.63|476.63|480.27|476.27|24
1610889090000|2021-01-17 13:11:30|480.59|476.59|480.39|476.39|480.59|476.59|480.34|476.34|27
1610889100000|2021-01-17 13:11:40|480.4|476.4|480.47|476.47|480.56|476.56|480.39|476.39|22
1610889110000|2021-01-17 13:11:50|480.48|476.48|480.49|476.49|480.52|476.52|480.43|476.43|16
1610889120000|2021-01-17 13:12:00|480.45|476.45|480.39|476.39|480.5|476.5|480.39|476.39|22
1610889130000|2021-01-17 13:12:10|480.38|476.38|480.45|476.45|480.47|476.47|480.38|476.38|15
1610889140000|2021-01-17 13:12:20|480.44|476.44|480.48|476.48|480.58|476.58|480.36|476.36|25
1610889150000|2021-01-17 13:12:30|480.45|476.45|480.49|476.49|480.53|476.53|480.41|476.41|17
1610889160000|2021-01-17 13:12:40|480.48|476.48|480.16|476.16|480.48|476.48|480.16|476.16|19
1610889170000|2021-01-17 13:12:50|480.17|476.17|480.09|476.09|480.17|476.17|479.96|475.96|20
1610889180000|2021-01-17 13:13:00|480.18|476.18|480.31|476.31|480.38|476.38|480.18|476.18|25
1610889190000|2021-01-17 13:13:10|480.32|476.32|480.37|476.37|480.37|476.37|480.32|476.32|16
1610889200000|2021-01-17 13:13:20|480.38|476.38|480.3|476.3|480.4|476.4|480.27|476.27|24
1610889210000|2021-01-17 13:13:30|480.25|476.25|480.25|476.25|480.26|476.26|480.22|476.22|12
1610889220000|2021-01-17 13:13:40|480.26|476.26|480.49|476.49|480.49|476.49|480.26|476.26|20
1610889230000|2021-01-17 13:13:50|480.5|476.5|480.5|476.5|480.51|476.51|480.47|476.47|11
1610889240000|2021-01-17 13:14:00|480.52|476.52|480.47|476.47|480.58|476.58|480.45|476.45|20
1610889250000|2021-01-17 13:14:10|480.5|476.5|480.37|476.37|480.52|476.52|480.36|476.36|21
1610889260000|2021-01-17 13:14:20|480.35|476.35|480.28|476.28|480.49|476.49|480.28|476.28|25
1610889270000|2021-01-17 13:14:30|480.22|476.22|480.34|476.34|480.34|476.34|480.2|476.2|13
1610889280000|2021-01-17 13:14:40|480.33|476.33|480.11|476.11|480.33|476.33|480.07|476.07|10
1610889290000|2021-01-17 13:14:50|480.12|476.12|480.17|476.17|480.18|476.18|480.12|476.12|8
1610889300000|2021-01-17 13:15:00|480.15|476.15|480.21|476.21|480.22|476.22|480.12|476.12|11
1610889310000|2021-01-17 13:15:10|480.18|476.18|480.2|476.2|480.27|476.27|480.18|476.18|17
1610889320000|2021-01-17 13:15:20|480.21|476.21|480.12|476.12|480.22|476.22|480.11|476.11|10
1610889330000|2021-01-17 13:15:30|480.09|476.09|480.12|476.12|480.12|476.12|480.08|476.08|11
1610889340000|2021-01-17 13:15:40|480.13|476.13|480.33|476.33|480.33|476.33|480.12|476.12|17
1610889350000|2021-01-17 13:15:50|480.32|476.32|480.31|476.31|480.32|476.32|480.22|476.22|13
1610889360000|2021-01-17 13:16:00|480.3|476.3|480.24|476.24|480.3|476.3|480.23|476.23|13
1610889370000|2021-01-17 13:16:10|480.23|476.23|480.13|476.13|480.23|476.23|480.1|476.1|14
1610889380000|2021-01-17 13:16:20|480.15|476.15|480.24|476.24|480.25|476.25|480.13|476.13|13
1610889390000|2021-01-17 13:16:30|480.23|476.23|480.3|476.3|480.32|476.32|480.21|476.21|14
1610889400000|2021-01-17 13:16:40|480.28|476.28|480.37|476.37|480.39|476.39|480.28|476.28|12
1610889410000|2021-01-17 13:16:50|480.36|476.36|480.36|476.36|480.4|476.4|480.36|476.36|10
1610889420000|2021-01-17 13:17:00|480.35|476.35|480.37|476.37|480.4|476.4|480.3|476.3|20
1610889430000|2021-01-17 13:17:10|480.4|476.4|480.62|476.62|480.73|476.73|480.4|476.4|27
1610889440000|2021-01-17 13:17:20|480.66|476.66|480.64|476.64|480.67|476.67|480.62|476.62|11
1610889450000|2021-01-17 13:17:30|480.63|476.63|480.63|476.63|480.65|476.65|480.61|476.61|10
1610889460000|2021-01-17 13:17:40|480.61|476.61|480.48|476.48|480.64|476.64|480.48|476.48|18
1610889470000|2021-01-17 13:17:50|480.46|476.46|480.5|476.5|480.57|476.57|480.44|476.44|21
1610889480000|2021-01-17 13:18:00|480.49|476.49|480.66|476.66|480.69|476.69|480.49|476.49|17
1610889490000|2021-01-17 13:18:10|480.65|476.65|480.63|476.63|480.69|476.69|480.62|476.62|16
1610889500000|2021-01-17 13:18:20|480.64|476.64|480.3|476.3|480.64|476.64|480.3|476.3|21
1610889510000|2021-01-17 13:18:30|480.28|476.28|480.33|476.33|480.35|476.35|480.23|476.23|21
1610889520000|2021-01-17 13:18:40|480.34|476.34|480.1|476.1|480.34|476.34|480.1|476.1|24
1610889530000|2021-01-17 13:18:50|480.11|476.11|480.03|476.03|480.12|476.12|480.02|476.02|14
1610889540000|2021-01-17 13:19:00|480.02|476.02|480.02|476.02|480.03|476.03|480.01|476.01|6
1610889550000|2021-01-17 13:19:10|480.03|476.03|480.2|476.2|480.27|476.27|480.02|476.02|25
1610889560000|2021-01-17 13:19:20|480.19|476.19|480.09|476.09|480.19|476.19|480.08|476.08|13
1610889570000|2021-01-17 13:19:30|480.08|476.08|479.9|475.9|480.09|476.09|479.89|475.89|12
1610889580000|2021-01-17 13:19:40|479.94|475.94|480.03|476.03|480.07|476.07|479.94|475.94|27
1610889590000|2021-01-17 13:19:50|480|476|480.04|476.04|480.06|476.06|479.97|475.97|18
1610889600000|2021-01-17 13:20:00|480.02|476.02|480.01|476.01|480.03|476.03|480|476|10
1610889610000|2021-01-17 13:20:10|480|476|479.77|475.77|480|476|479.5|475.5|35
1610889620000|2021-01-17 13:20:20|479.72|475.72|479.65|475.65|479.8|475.8|479.62|475.62|19
1610889630000|2021-01-17 13:20:30|479.58|475.58|479.6|475.6|479.63|475.63|479.55|475.55|15
1610889640000|2021-01-17 13:20:40|479.61|475.61|479.61|475.61|479.63|475.63|479.6|475.6|13
1610889650000|2021-01-17 13:20:50|479.62|475.62|479.59|475.59|479.63|475.63|479.53|475.53|15
1610889660000|2021-01-17 13:21:00|479.6|475.6|479.64|475.64|479.68|475.68|479.55|475.55|16
1610889670000|2021-01-17 13:21:10|479.63|475.63|479.68|475.68|479.68|475.68|479.63|475.63|10
1610889680000|2021-01-17 13:21:20|479.69|475.69|479.7|475.7|479.8|475.8|479.69|475.69|15
1610889690000|2021-01-17 13:21:30|479.68|475.68|479.75|475.75|479.76|475.76|479.65|475.65|20
1610889700000|2021-01-17 13:21:40|479.77|475.77|480.17|476.17|480.18|476.18|479.75|475.75|23
1610889710000|2021-01-17 13:21:50|480.18|476.18|480.1|476.1|480.27|476.27|480.1|476.1|20
1610889720000|2021-01-17 13:22:00|480.08|476.08|480.12|476.12|480.12|476.12|479.97|475.97|24
1610889730000|2021-01-17 13:22:10|480.11|476.11|479.95|475.95|480.11|476.11|479.88|475.88|24
1610889740000|2021-01-17 13:22:20|479.96|475.96|480|476|480.16|476.16|479.95|475.95|17
1610889750000|2021-01-17 13:22:30|479.99|475.99|480.16|476.16|480.18|476.18|479.98|475.98|18
1610889760000|2021-01-17 13:22:40|480.18|476.18|480.05|476.05|480.18|476.18|479.85|475.85|16
1610889770000|2021-01-17 13:22:50|480.04|476.04|479.91|475.91|480.16|476.16|479.86|475.86|25
1610889780000|2021-01-17 13:23:00|479.9|475.9|479.98|475.98|479.99|475.99|479.87|475.87|21
1610889790000|2021-01-17 13:23:10|480|476|480.07|476.07|480.08|476.08|479.9|475.9|22
1610889800000|2021-01-17 13:23:20|480.05|476.05|480.02|476.02|480.05|476.05|479.95|475.95|15
1610889810000|2021-01-17 13:23:30|480.01|476.01|479.69|475.69|480.02|476.02|479.57|475.57|23
1610889820000|2021-01-17 13:23:40|479.71|475.71|479.86|475.86|479.87|475.87|479.69|475.69|19
1610889830000|2021-01-17 13:23:50|479.85|475.85|479.83|475.83|479.86|475.86|479.8|475.8|10
1610889840000|2021-01-17 13:24:00|479.97|475.97|479.76|475.76|479.97|475.97|479.71|475.71|25
1610889850000|2021-01-17 13:24:10|479.78|475.78|479.79|475.79|479.85|475.85|479.76|475.76|19
1610889860000|2021-01-17 13:24:20|479.77|475.77|479.86|475.86|479.88|475.88|479.75|475.75|13
1610889870000|2021-01-17 13:24:30|479.9|475.9|479.79|475.79|479.9|475.9|479.76|475.76|14
1610889880000|2021-01-17 13:24:40|479.76|475.76|479.84|475.84|479.86|475.86|479.76|475.76|13
1610889890000|2021-01-17 13:24:50|479.77|475.77|479.67|475.67|479.77|475.77|479.67|475.67|10
1610889900000|2021-01-17 13:25:00|479.69|475.69|480.04|476.04|480.06|476.06|479.69|475.69|21
1610889910000|2021-01-17 13:25:10|480.03|476.03|480.05|476.05|480.07|476.07|480.03|476.03|11
1610889920000|2021-01-17 13:25:20|480.09|476.09|480|476|480.13|476.13|479.85|475.85|23
1610889930000|2021-01-17 13:25:30|479.98|475.98|479.85|475.85|480.05|476.05|479.85|475.85|21
1610889940000|2021-01-17 13:25:40|479.86|475.86|479.98|475.98|479.99|475.99|479.86|475.86|21
1610889950000|2021-01-17 13:25:50|479.95|475.95|480.18|476.18|480.18|476.18|479.95|475.95|25
1610889960000|2021-01-17 13:26:00|480.19|476.19|479.8|475.8|480.24|476.24|479.71|475.71|18
1610889970000|2021-01-17 13:26:10|479.75|475.75|479.76|475.76|479.83|475.83|479.72|475.72|22
1610889980000|2021-01-17 13:26:20|479.75|475.75|479.87|475.87|479.87|475.87|479.74|475.74|8
1610889990000|2021-01-17 13:26:30|479.86|475.86|479.81|475.81|479.88|475.88|479.79|475.79|18
1610890000000|2021-01-17 13:26:40|479.82|475.82|479.84|475.84|479.9|475.9|479.82|475.82|14
1610890010000|2021-01-17 13:26:50|479.83|475.83|479.91|475.91|479.93|475.93|479.75|475.75|13
1610890020000|2021-01-17 13:27:00|479.9|475.9|479.89|475.89|479.9|475.9|479.78|475.78|16
1610890030000|2021-01-17 13:27:10|479.9|475.9|479.81|475.81|479.94|475.94|479.81|475.81|15
1610890040000|2021-01-17 13:27:20|479.8|475.8|479.82|475.82|479.83|475.83|479.79|475.79|7
1610890050000|2021-01-17 13:27:30|479.81|475.81|479.8|475.8|479.81|475.81|479.8|475.8|2
1610890060000|2021-01-17 13:27:40|479.79|475.79|479.8|475.8|479.85|475.85|479.79|475.79|13
1610890070000|2021-01-17 13:27:50|479.79|475.79|479.8|475.8|479.8|475.8|479.78|475.78|4
1610890080000|2021-01-17 13:28:00|479.81|475.81|479.99|475.99|479.99|475.99|479.81|475.81|14
1610890090000|2021-01-17 13:28:10|480|476|480.11|476.11|480.15|476.15|480|476|20
1610890100000|2021-01-17 13:28:20|480.1|476.1|480.01|476.01|480.11|476.11|479.95|475.95|23
1610890110000|2021-01-17 13:28:30|480|476|479.98|475.98|480.04|476.04|479.98|475.98|12
1610890120000|2021-01-17 13:28:40|479.96|475.96|479.94|475.94|479.98|475.98|479.93|475.93|12
1610890130000|2021-01-17 13:28:50|479.95|475.95|479.93|475.93|479.96|475.96|479.92|475.92|16
1610890140000|2021-01-17 13:29:00|479.92|475.92|479.93|475.93|480|476|479.92|475.92|11
1610890150000|2021-01-17 13:29:10|479.92|475.92|479.93|475.93|479.93|475.93|479.86|475.86|10
1610890160000|2021-01-17 13:29:20|479.86|475.86|479.76|475.76|479.86|475.86|479.75|475.75|10
1610890170000|2021-01-17 13:29:30|479.77|475.77|479.76|475.76|479.79|475.79|479.75|475.75|10
1610890180000|2021-01-17 13:29:40|479.77|475.77|479.79|475.79|479.81|475.81|479.77|475.77|7
1610890190000|2021-01-17 13:29:50|479.78|475.78|479.77|475.77|479.79|475.79|479.76|475.76|7
1610890200000|2021-01-17 13:30:00|479.79|475.79|480.03|476.03|480.06|476.06|479.78|475.78|21
1610890210000|2021-01-17 13:30:10|480.04|476.04|480.32|476.32|480.33|476.33|480|476|24
1610890220000|2021-01-17 13:30:20|480.31|476.31|480.31|476.31|480.33|476.33|480.25|476.25|25
1610890230000|2021-01-17 13:30:30|480.33|476.33|480.36|476.36|480.4|476.4|480.29|476.29|23
1610890240000|2021-01-17 13:30:40|480.37|476.37|480.34|476.34|480.39|476.39|480.33|476.33|17
1610890250000|2021-01-17 13:30:50|480.35|476.35|480.37|476.37|480.37|476.37|480.33|476.33|11
1610890260000|2021-01-17 13:31:00|480.35|476.35|480.64|476.64|480.65|476.65|480.35|476.35|24
1610890270000|2021-01-17 13:31:10|480.68|476.68|480.88|476.88|480.91|476.91|480.61|476.61|24
1610890280000|2021-01-17 13:31:20|480.87|476.87|480.83|476.83|480.88|476.88|480.83|476.83|15
1610890290000|2021-01-17 13:31:30|480.8|476.8|480.81|476.81|480.88|476.88|480.76|476.76|21
1610890300000|2021-01-17 13:31:40|480.8|476.8|480.64|476.64|480.8|476.8|480.63|476.63|23
1610890310000|2021-01-17 13:31:50|480.65|476.65|480.69|476.69|480.76|476.76|480.62|476.62|24
1610890320000|2021-01-17 13:32:00|480.68|476.68|480.32|476.32|480.68|476.68|480.32|476.32|20
1610890330000|2021-01-17 13:32:10|480.31|476.31|480.04|476.04|480.31|476.31|479.91|475.91|30
1610890340000|2021-01-17 13:32:20|480.02|476.02|480.06|476.06|480.09|476.09|479.9|475.9|27
1610890350000|2021-01-17 13:32:30|480.08|476.08|479.96|475.96|480.08|476.08|479.92|475.92|25
1610890360000|2021-01-17 13:32:40|479.94|475.94|480.04|476.04|480.09|476.09|479.87|475.87|24
1610890370000|2021-01-17 13:32:50|480.05|476.05|479.98|475.98|480.11|476.11|479.98|475.98|22
1610890380000|2021-01-17 13:33:00|479.99|475.99|480.08|476.08|480.13|476.13|479.98|475.98|25
1610890390000|2021-01-17 13:33:10|480.07|476.07|480.08|476.08|480.08|476.08|480.04|476.04|17
1610890400000|2021-01-17 13:33:20|480.09|476.09|480.05|476.05|480.09|476.09|479.95|475.95|16
1610890410000|2021-01-17 13:33:30|480.04|476.04|480.1|476.1|480.11|476.11|480.04|476.04|19
1610890420000|2021-01-17 13:33:40|480.11|476.11|480.05|476.05|480.14|476.14|480|476|11
1610890430000|2021-01-17 13:33:50|480.04|476.04|480.04|476.04|480.06|476.06|479.96|475.96|19
1610890440000|2021-01-17 13:34:00|480.05|476.05|479.77|475.77|480.06|476.06|479.77|475.77|22
1610890450000|2021-01-17 13:34:10|479.76|475.76|479.61|475.61|479.78|475.78|479.61|475.61|22
1610890460000|2021-01-17 13:34:20|479.62|475.62|479.1|475.1|479.62|475.62|479.1|475.1|27
1610890470000|2021-01-17 13:34:30|479.03|475.03|478.57|474.57|479.05|475.05|478.49|474.49|30
1610890480000|2021-01-17 13:34:40|478.56|474.56|478.12|474.12|478.59|474.59|478.09|474.09|33
1610890490000|2021-01-17 13:34:50|478.1|474.1|478.11|474.11|478.16|474.16|478.07|474.07|21
1610890500000|2021-01-17 13:35:00|478.09|474.09|478.07|474.07|478.1|474.1|478.02|474.02|18
1610890510000|2021-01-17 13:35:10|478.09|474.09|478.05|474.05|478.16|474.16|478.05|474.05|23
1610890520000|2021-01-17 13:35:20|478.04|474.04|478.09|474.09|478.25|474.25|478.01|474.01|26
1610890530000|2021-01-17 13:35:30|478.04|474.04|478|474|478.05|474.05|477.97|473.97|23
1610890540000|2021-01-17 13:35:40|477.98|473.98|477.67|473.67|478|474|477.66|473.66|25
1610890550000|2021-01-17 13:35:50|477.66|473.66|477.66|473.66|477.67|473.67|477.47|473.47|29
1610890560000|2021-01-17 13:36:00|477.65|473.65|477.67|473.67|477.71|473.71|477.64|473.64|31
1610890570000|2021-01-17 13:36:10|477.66|473.66|477.73|473.73|477.73|473.73|477.54|473.54|23
1610890580000|2021-01-17 13:36:20|477.75|473.75|477.66|473.66|477.75|473.75|477.62|473.62|20
1610890590000|2021-01-17 13:36:30|477.65|473.65|477.68|473.68|477.73|473.73|477.58|473.58|21
1610890600000|2021-01-17 13:36:40|477.67|473.67|477.73|473.73|477.73|473.73|477.66|473.66|20
1610890610000|2021-01-17 13:36:50|477.71|473.71|477.71|473.71|477.73|473.73|477.67|473.67|21
1610890620000|2021-01-17 13:37:00|477.7|473.7|477.72|473.72|477.75|473.75|477.7|473.7|12
1610890630000|2021-01-17 13:37:10|477.71|473.71|477.7|473.7|477.72|473.72|477.59|473.59|17
1610890640000|2021-01-17 13:37:20|477.69|473.69|477.69|473.69|477.78|473.78|477.67|473.67|18
1610890650000|2021-01-17 13:37:30|477.68|473.68|477.6|473.6|477.69|473.69|477.6|473.6|22
1610890660000|2021-01-17 13:37:40|477.58|473.58|477.65|473.65|477.65|473.65|477.58|473.58|7
1610890670000|2021-01-17 13:37:50|477.62|473.62|477.51|473.51|477.62|473.62|477.34|473.34|21
1610890680000|2021-01-17 13:38:00|477.5|473.5|477.67|473.67|477.67|473.67|477.43|473.43|25
1610890690000|2021-01-17 13:38:10|477.7|473.7|477.78|473.78|477.94|473.94|477.7|473.7|20
1610890700000|2021-01-17 13:38:20|477.77|473.77|477.5|473.5|477.79|473.79|477.5|473.5|21
1610890710000|2021-01-17 13:38:30|477.52|473.52|477.61|473.61|477.62|473.62|477.51|473.51|15
1610890720000|2021-01-17 13:38:40|477.58|473.58|477.35|473.35|477.6|473.6|477.29|473.29|28
1610890730000|2021-01-17 13:38:50|477.34|473.34|477.37|473.37|477.46|473.46|477.29|473.29|26
1610890740000|2021-01-17 13:39:00|477.33|473.33|477.39|473.39|477.41|473.41|477.33|473.33|19
1610890750000|2021-01-17 13:39:10|477.41|473.41|477.2|473.2|477.51|473.51|477.19|473.19|29
1610890760000|2021-01-17 13:39:20|477.23|473.23|477.49|473.49|477.49|473.49|477.2|473.2|23
1610890770000|2021-01-17 13:39:30|477.47|473.47|477.7|473.7|477.7|473.7|477.43|473.43|19
1610890780000|2021-01-17 13:39:40|477.69|473.69|477.68|473.68|477.7|473.7|477.6|473.6|13
1610890790000|2021-01-17 13:39:50|477.69|473.69|477.63|473.63|477.72|473.72|477.63|473.63|20
1610890800000|2021-01-17 13:40:00|477.62|473.62|477.58|473.58|477.62|473.62|477.45|473.45|23
1610890810000|2021-01-17 13:40:10|477.55|473.55|477.63|473.63|477.64|473.64|477.55|473.55|11
1610890820000|2021-01-17 13:40:20|477.64|473.64|477.69|473.69|477.76|473.76|477.63|473.63|16
1610890830000|2021-01-17 13:40:30|477.68|473.68|477.87|473.87|477.87|473.87|477.68|473.68|16
1610890840000|2021-01-17 13:40:40|477.85|473.85|477.75|473.75|477.86|473.86|477.73|473.73|13
1610890850000|2021-01-17 13:40:50|477.74|473.74|477.88|473.88|477.88|473.88|477.74|473.74|14
1610890860000|2021-01-17 13:41:00|477.87|473.87|477.62|473.62|477.87|473.87|477.61|473.61|18
1610890870000|2021-01-17 13:41:10|477.61|473.61|477.64|473.64|477.64|473.64|477.56|473.56|13
1610890880000|2021-01-17 13:41:20|477.62|473.62|477.75|473.75|477.75|473.75|477.61|473.61|16
1610890890000|2021-01-17 13:41:30|477.77|473.77|477.7|473.7|477.79|473.79|477.7|473.7|16
1610890900000|2021-01-17 13:41:40|477.69|473.69|477.7|473.7|477.7|473.7|477.68|473.68|4
1610890910000|2021-01-17 13:41:50|477.72|473.72|477.64|473.64|477.75|473.75|477.62|473.62|19
1610890920000|2021-01-17 13:42:00|477.63|473.63|477.65|473.65|477.66|473.66|477.62|473.62|18
1610890930000|2021-01-17 13:42:10|477.66|473.66|477.3|473.3|477.66|473.66|477.3|473.3|20
1610890940000|2021-01-17 13:42:20|477.27|473.27|477.24|473.24|477.38|473.38|477.22|473.22|26
1610890950000|2021-01-17 13:42:30|477.21|473.21|477.25|473.25|477.25|473.25|477.19|473.19|23
1610890960000|2021-01-17 13:42:40|477.24|473.24|477.18|473.18|477.28|473.28|477.16|473.16|22
1610890970000|2021-01-17 13:42:50|477.19|473.19|477.3|473.3|477.3|473.3|477.1|473.1|20
1610890980000|2021-01-17 13:43:00|477.2|473.2|477.05|473.05|477.2|473.2|476.91|472.91|22
1610890990000|2021-01-17 13:43:10|477.07|473.07|477.02|473.02|477.09|473.09|476.98|472.98|22
1610891000000|2021-01-17 13:43:20|477.03|473.03|476.95|472.95|477.03|473.03|476.95|472.95|16
1610891010000|2021-01-17 13:43:30|476.94|472.94|476.93|472.93|476.95|472.95|476.92|472.92|12
1610891020000|2021-01-17 13:43:40|476.94|472.94|477|473|477.15|473.15|476.94|472.94|16
1610891030000|2021-01-17 13:43:50|476.95|472.95|476.97|472.97|476.97|472.97|476.83|472.83|27
1610891040000|2021-01-17 13:44:00|476.99|472.99|477.21|473.21|477.21|473.21|476.94|472.94|25
1610891050000|2021-01-17 13:44:10|477.22|473.22|477.24|473.24|477.25|473.25|477.18|473.18|18
1610891060000|2021-01-17 13:44:20|477.23|473.23|477.16|473.16|477.26|473.26|477.15|473.15|14
1610891070000|2021-01-17 13:44:30|477.14|473.14|477.22|473.22|477.23|473.23|477.14|473.14|13
1610891080000|2021-01-17 13:44:40|477.23|473.23|477.13|473.13|477.23|473.23|477.1|473.1|26
1610891090000|2021-01-17 13:44:50|477.12|473.12|477.18|473.18|477.24|473.24|477.09|473.09|21
1610891100000|2021-01-17 13:45:00|477.19|473.19|477.25|473.25|477.26|473.26|477.18|473.18|9
1610891110000|2021-01-17 13:45:10|477.27|473.27|477.14|473.14|477.28|473.28|477.13|473.13|15
1610891120000|2021-01-17 13:45:20|477.13|473.13|477.3|473.3|477.31|473.31|477.13|473.13|18
1610891130000|2021-01-17 13:45:30|477.31|473.31|477.3|473.3|477.31|473.31|477.3|473.3|8
1610891140000|2021-01-17 13:45:40|477.31|473.31|477.68|473.68|477.68|473.68|477.31|473.31|22
1610891150000|2021-01-17 13:45:50|477.66|473.66|477.62|473.62|477.72|473.72|477.61|473.61|16
1610891160000|2021-01-17 13:46:00|477.63|473.63|477.33|473.33|477.63|473.63|477.3|473.3|16
1610891170000|2021-01-17 13:46:10|477.32|473.32|477.34|473.34|477.38|473.38|477.29|473.29|19
1610891180000|2021-01-17 13:46:20|477.32|473.32|477.26|473.26|477.39|473.39|477.22|473.22|18
1610891190000|2021-01-17 13:46:30|477.27|473.27|477.49|473.49|477.54|473.54|477.27|473.27|26
1610891200000|2021-01-17 13:46:40|477.48|473.48|477.63|473.63|477.63|473.63|477.46|473.46|18
1610891210000|2021-01-17 13:46:50|477.62|473.62|477.77|473.77|477.85|473.85|477.62|473.62|17
1610891220000|2021-01-17 13:47:00|477.83|473.83|477.64|473.64|477.83|473.83|477.63|473.63|23
1610891230000|2021-01-17 13:47:10|477.63|473.63|477.5|473.5|477.66|473.66|477.5|473.5|17
1610891240000|2021-01-17 13:47:20|477.49|473.49|477.38|473.38|477.49|473.49|477.34|473.34|11
1610891250000|2021-01-17 13:47:30|477.39|473.39|477.45|473.45|477.45|473.45|477.37|473.37|7
1610891260000|2021-01-17 13:47:40|477.46|473.46|477.48|473.48|477.5|473.5|477.45|473.45|14
1610891270000|2021-01-17 13:47:50|477.5|473.5|477.45|473.45|477.51|473.51|477.45|473.45|17
1610891280000|2021-01-17 13:48:00|477.44|473.44|477.11|473.11|477.44|473.44|477.04|473.04|27
1610891290000|2021-01-17 13:48:10|477.1|473.1|476.94|472.94|477.15|473.15|476.93|472.93|24
1610891300000|2021-01-17 13:48:20|476.95|472.95|476.89|472.89|476.99|472.99|476.88|472.88|17
1610891310000|2021-01-17 13:48:30|476.88|472.88|476.48|472.48|476.9|472.9|476.45|472.45|19
1610891320000|2021-01-17 13:48:40|476.47|472.47|476.62|472.62|476.66|472.66|476.46|472.46|27
1610891330000|2021-01-17 13:48:50|476.61|472.61|476.52|472.52|476.61|472.61|476.52|472.52|20
1610891340000|2021-01-17 13:49:00|476.54|472.54|476.45|472.45|476.54|472.54|476.45|472.45|10
1610891350000|2021-01-17 13:49:10|476.44|472.44|476.34|472.34|476.48|472.48|476.34|472.34|21
1610891360000|2021-01-17 13:49:20|476.33|472.33|476.11|472.11|476.41|472.41|476.11|472.11|21
1610891370000|2021-01-17 13:49:30|476.1|472.1|476.13|472.13|476.13|472.13|476.1|472.1|10
1610891380000|2021-01-17 13:49:40|476.12|472.12|476.18|472.18|476.18|472.18|476.03|472.03|17
1610891390000|2021-01-17 13:49:50|476.17|472.17|476.05|472.05|476.41|472.41|476.01|472.01|26
1610891400000|2021-01-17 13:50:00|476.06|472.06|476.08|472.08|476.2|472.2|476.04|472.04|21
1610891410000|2021-01-17 13:50:10|476.11|472.11|476.08|472.08|476.15|472.15|476.02|472.02|23
1610891420000|2021-01-17 13:50:20|476.09|472.09|475.92|471.92|476.09|472.09|475.9|471.9|24
1610891430000|2021-01-17 13:50:30|475.93|471.93|475.93|471.93|475.97|471.97|475.88|471.88|20
1610891440000|2021-01-17 13:50:40|475.98|471.98|475.89|471.89|475.98|471.98|475.73|471.73|18
1610891450000|2021-01-17 13:50:50|475.88|471.88|476.32|472.32|476.32|472.32|475.88|471.88|20
1610891460000|2021-01-17 13:51:00|476.35|472.35|476.21|472.21|476.35|472.35|476.21|472.21|15
1610891470000|2021-01-17 13:51:10|476.2|472.2|476.07|472.07|476.21|472.21|475.98|471.98|22
1610891480000|2021-01-17 13:51:20|476.04|472.04|476.05|472.05|476.07|472.07|476|472|21
1610891490000|2021-01-17 13:51:30|476.1|472.1|476.02|472.02|476.1|472.1|475.98|471.98|20
1610891500000|2021-01-17 13:51:40|476.03|472.03|475.92|471.92|476.03|472.03|475.91|471.91|19
1610891510000|2021-01-17 13:51:50|475.91|471.91|475.98|471.98|476.03|472.03|475.91|471.91|12
1610891520000|2021-01-17 13:52:00|475.99|471.99|475.92|471.92|475.99|471.99|475.86|471.86|10
1610891530000|2021-01-17 13:52:10|475.93|471.93|475.94|471.94|475.98|471.98|475.92|471.92|21
1610891540000|2021-01-17 13:52:20|475.95|471.95|475.87|471.87|475.95|471.95|475.86|471.86|13
1610891550000|2021-01-17 13:52:30|475.91|471.91|476.27|472.27|476.27|472.27|475.9|471.9|15
1610891560000|2021-01-17 13:52:40|476.21|472.21|476.19|472.19|476.24|472.24|476.18|472.18|5
1610891570000|2021-01-17 13:52:50|476.18|472.18|476.26|472.26|476.29|472.29|476.18|472.18|21
1610891580000|2021-01-17 13:53:00|476.25|472.25|476.13|472.13|476.39|472.39|476.07|472.07|30
1610891590000|2021-01-17 13:53:10|476.12|472.12|476.1|472.1|476.25|472.25|476.08|472.08|23
1610891600000|2021-01-17 13:53:20|476.11|472.11|476.13|472.13|476.15|472.15|476.11|472.11|14
1610891610000|2021-01-17 13:53:30|476.16|472.16|476.13|472.13|476.16|472.16|476.11|472.11|13
1610891620000|2021-01-17 13:53:40|476.02|472.02|476.18|472.18|476.2|472.2|476.02|472.02|15
1610891630000|2021-01-17 13:53:50|476.19|472.19|476.18|472.18|476.23|472.23|476.16|472.16|8
1610891640000|2021-01-17 13:54:00|476.19|472.19|476.15|472.15|476.29|472.29|476.09|472.09|20
1610891650000|2021-01-17 13:54:10|476.14|472.14|475.98|471.98|476.16|472.16|475.98|471.98|19
1610891660000|2021-01-17 13:54:20|476|472|475.6|471.6|476|472|475.6|471.6|27
1610891670000|2021-01-17 13:54:30|475.61|471.61|475.74|471.74|475.79|471.79|475.61|471.61|28
1610891680000|2021-01-17 13:54:40|475.75|471.75|475.68|471.68|475.75|471.75|475.66|471.66|11
1610891690000|2021-01-17 13:54:50|475.66|471.66|475.69|471.69|475.78|471.78|475.66|471.66|23
1610891700000|2021-01-17 13:55:00|475.68|471.68|475.41|471.41|475.69|471.69|475.38|471.38|24
1610891710000|2021-01-17 13:55:10|475.39|471.39|475.28|471.28|475.51|471.51|475.28|471.28|27
1610891720000|2021-01-17 13:55:20|475.3|471.3|475.33|471.33|475.43|471.43|475.3|471.3|23
1610891730000|2021-01-17 13:55:30|475.31|471.31|475.36|471.36|475.37|471.37|475.31|471.31|19
1610891740000|2021-01-17 13:55:40|475.35|471.35|475.53|471.53|475.62|471.62|475.35|471.35|20
1610891750000|2021-01-17 13:55:50|475.54|471.54|475.59|471.59|475.63|471.63|475.53|471.53|17
1610891760000|2021-01-17 13:56:00|475.6|471.6|475.42|471.42|475.62|471.62|475.33|471.33|20
1610891770000|2021-01-17 13:56:10|475.41|471.41|475.63|471.63|475.64|471.64|475.41|471.41|24
1610891780000|2021-01-17 13:56:20|475.64|471.64|475.5|471.5|475.64|471.64|475.49|471.49|14
1610891790000|2021-01-17 13:56:30|475.53|471.53|475.45|471.45|475.56|471.56|475.45|471.45|13
1610891800000|2021-01-17 13:56:40|475.46|471.46|475.51|471.51|475.51|471.51|475.44|471.44|10
1610891810000|2021-01-17 13:56:50|475.5|471.5|475.39|471.39|475.5|471.5|475.35|471.35|22
1610891820000|2021-01-17 13:57:00|475.38|471.38|475.36|471.36|475.41|471.41|475.36|471.36|15
1610891830000|2021-01-17 13:57:10|475.37|471.37|475.38|471.38|475.39|471.39|475.37|471.37|4
1610891840000|2021-01-17 13:57:20|475.37|471.37|475.28|471.28|475.37|471.37|475.28|471.28|9
1610891850000|2021-01-17 13:57:30|475.27|471.27|474.79|470.79|475.3|471.3|474.79|470.79|23
1610891860000|2021-01-17 13:57:40|474.74|470.74|474.63|470.63|474.78|470.78|474.36|470.36|32
1610891870000|2021-01-17 13:57:50|474.61|470.61|473.92|469.92|474.61|470.61|473.89|469.89|29
1610891880000|2021-01-17 13:58:00|473.91|469.91|473.87|469.87|473.91|469.91|473.85|469.85|25
1610891890000|2021-01-17 13:58:10|473.89|469.89|473.89|469.89|474.01|470.01|473.77|469.77|27
1610891900000|2021-01-17 13:58:20|473.84|469.84|473.92|469.92|474.01|470.01|473.63|469.63|24
1610891910000|2021-01-17 13:58:30|473.94|469.94|473.74|469.74|474.15|470.15|473.74|469.74|25
1610891920000|2021-01-17 13:58:40|473.71|469.71|473.78|469.78|473.85|469.85|473.69|469.69|26
1610891930000|2021-01-17 13:58:50|473.79|469.79|473.56|469.56|473.83|469.83|473.54|469.54|25
1610891940000|2021-01-17 13:59:00|473.54|469.54|473.4|469.4|473.57|469.57|473.3|469.3|30
1610891950000|2021-01-17 13:59:10|473.39|469.39|473.45|469.45|473.46|469.46|473.37|469.37|28
1610891960000|2021-01-17 13:59:20|473.44|469.44|473.35|469.35|473.68|469.68|473.3|469.3|19
1610891970000|2021-01-17 13:59:30|473.38|469.38|473.17|469.17|473.4|469.4|473.11|469.11|25
1610891980000|2021-01-17 13:59:40|473.18|469.18|473.36|469.36|473.42|469.42|473.18|469.18|21
1610891990000|2021-01-17 13:59:50|473.38|469.38|473.71|469.71|473.71|469.71|473.38|469.38|25
1610892000000|2021-01-17 14:00:00|473.72|469.72|474.17|470.17|474.17|470.17|473.72|469.72|23
1610892010000|2021-01-17 14:00:10|474.24|470.24|474.31|470.31|474.32|470.32|474.24|470.24|23
1610892020000|2021-01-17 14:00:20|474.34|470.34|474.48|470.48|474.5|470.5|474.32|470.32|25
1610892030000|2021-01-17 14:00:30|474.47|470.47|474.46|470.46|474.51|470.51|474.43|470.43|24
1610892040000|2021-01-17 14:00:40|474.51|470.51|474.72|470.72|474.72|470.72|474.45|470.45|23
1610892050000|2021-01-17 14:00:50|474.73|470.73|474.86|470.86|474.9|470.9|474.73|470.73|10
1610892060000|2021-01-17 14:01:00|474.84|470.84|474.84|470.84|475.18|471.18|474.83|470.83|27
1610892070000|2021-01-17 14:01:10|474.85|470.85|474.93|470.93|475.27|471.27|474.78|470.78|26
1610892080000|2021-01-17 14:01:20|474.89|470.89|474.28|470.28|474.92|470.92|474.28|470.28|29
1610892090000|2021-01-17 14:01:30|474.25|470.25|473.96|469.96|474.34|470.34|473.91|469.91|30
1610892100000|2021-01-17 14:01:40|474.01|470.01|473.58|469.58|474.07|470.07|473.58|469.58|30
1610892110000|2021-01-17 14:01:50|473.59|469.59|473.5|469.5|473.59|469.59|473.45|469.45|14
1610892120000|2021-01-17 14:02:00|473.49|469.49|473.3|469.3|473.56|469.56|472.89|468.89|25
1610892130000|2021-01-17 14:02:10|472.88|468.88|472.93|468.93|473.01|469.01|472.85|468.85|17
1610892140000|2021-01-17 14:02:20|472.88|468.88|472.92|468.92|473.1|469.1|472.74|468.74|21
1610892150000|2021-01-17 14:02:30|472.91|468.91|473.08|469.08|473.18|469.18|472.91|468.91|22
1610892160000|2021-01-17 14:02:40|473.07|469.07|473.3|469.3|473.56|469.56|473.06|469.06|23
1610892170000|2021-01-17 14:02:50|473.28|469.28|473.34|469.34|473.63|469.63|473.23|469.23|29
1610892180000|2021-01-17 14:03:00|473.33|469.33|473.1|469.1|473.63|469.63|473.1|469.1|32
1610892190000|2021-01-17 14:03:10|473.09|469.09|473.26|469.26|473.28|469.28|473.09|469.09|26
1610892200000|2021-01-17 14:03:20|473.28|469.28|473.56|469.56|473.6|469.6|473.28|469.28|25
1610892210000|2021-01-17 14:03:30|473.57|469.57|473.71|469.71|473.71|469.71|473.57|469.57|16
1610892220000|2021-01-17 14:03:40|473.73|469.73|473.99|469.99|473.99|469.99|473.73|469.73|16
1610892230000|2021-01-17 14:03:50|473.97|469.97|474.03|470.03|474.16|470.16|473.96|469.96|22
1610892240000|2021-01-17 14:04:00|474.04|470.04|474.21|470.21|474.21|470.21|473.62|469.62|29
1610892250000|2021-01-17 14:04:10|474.19|470.19|474.55|470.55|474.55|470.55|474.19|470.19|29
1610892260000|2021-01-17 14:04:20|474.58|470.58|474.74|470.74|474.74|470.74|474.56|470.56|25
1610892270000|2021-01-17 14:04:30|474.71|470.71|474.96|470.96|475.14|471.14|474.55|470.55|25
1610892280000|2021-01-17 14:04:40|474.97|470.97|474.93|470.93|475|471|474.91|470.91|20
1610892290000|2021-01-17 14:04:50|474.91|470.91|475|471|475.03|471.03|474.91|470.91|21
1610892300000|2021-01-17 14:05:00|474.99|470.99|474.97|470.97|475.09|471.09|474.97|470.97|18
1610892310000|2021-01-17 14:05:10|474.98|470.98|474.79|470.79|474.99|470.99|474.79|470.79|20
1610892320000|2021-01-17 14:05:20|474.78|470.78|474.48|470.48|474.82|470.82|474.48|470.48|24
1610892330000|2021-01-17 14:05:30|474.46|470.46|474.35|470.35|474.5|470.5|474.35|470.35|14
1610892340000|2021-01-17 14:05:40|474.33|470.33|474.28|470.28|474.33|470.33|474.23|470.23|17
1610892350000|2021-01-17 14:05:50|474.26|470.26|474.31|470.31|474.33|470.33|474.25|470.25|17
1610892360000|2021-01-17 14:06:00|474.33|470.33|473.95|469.95|474.33|470.33|473.92|469.92|27
1610892370000|2021-01-17 14:06:10|474|470|474.01|470.01|474.03|470.03|473.83|469.83|22
1610892380000|2021-01-17 14:06:20|474.02|470.02|473.97|469.97|474.06|470.06|473.9|469.9|23
1610892390000|2021-01-17 14:06:30|473.96|469.96|473.83|469.83|473.99|469.99|473.83|469.83|25
1610892400000|2021-01-17 14:06:40|473.85|469.85|473.67|469.67|473.85|469.85|473.67|469.67|29
1610892410000|2021-01-17 14:06:50|473.73|469.73|473.77|469.77|473.83|469.83|473.57|469.57|24
1610892420000|2021-01-17 14:07:00|473.79|469.79|474.02|470.02|474.04|470.04|473.79|469.79|22
1610892430000|2021-01-17 14:07:10|474.01|470.01|474.02|470.02|474.17|470.17|473.98|469.98|29
1610892440000|2021-01-17 14:07:20|474.05|470.05|473.98|469.98|474.05|470.05|473.96|469.96|16
1610892450000|2021-01-17 14:07:30|473.99|469.99|473.93|469.93|474.02|470.02|473.92|469.92|26
1610892460000|2021-01-17 14:07:40|474.04|470.04|474|470|474.04|470.04|473.94|469.94|23
1610892470000|2021-01-17 14:07:50|473.99|469.99|474.03|470.03|474.06|470.06|473.99|469.99|24
1610892480000|2021-01-17 14:08:00|474.05|470.05|473.74|469.74|474.23|470.23|473.72|469.72|31
1610892490000|2021-01-17 14:08:10|473.77|469.77|473.58|469.58|473.77|469.77|473.57|469.57|26
1610892500000|2021-01-17 14:08:20|473.53|469.53|472.89|468.89|473.53|469.53|472.86|468.86|19
1610892510000|2021-01-17 14:08:30|472.87|468.87|472.86|468.86|472.93|468.93|472.85|468.85|14
1610892520000|2021-01-17 14:08:40|472.88|468.88|472.7|468.7|472.92|468.92|472.7|468.7|17
1610892530000|2021-01-17 14:08:50|472.59|468.59|472.44|468.44|472.63|468.63|472.44|468.44|14
1610892540000|2021-01-17 14:09:00|472.41|468.41|471.95|467.95|472.42|468.42|471.93|467.93|25
1610892550000|2021-01-17 14:09:10|471.99|467.99|472.04|468.04|472.04|468.04|471.82|467.82|27
1610892560000|2021-01-17 14:09:20|472.03|468.03|472.14|468.14|472.24|468.24|472.01|468.01|18
1610892570000|2021-01-17 14:09:30|472.12|468.12|472.41|468.41|472.41|468.41|472.11|468.11|26
1610892580000|2021-01-17 14:09:40|472.4|468.4|472.26|468.26|472.45|468.45|472.23|468.23|22
1610892590000|2021-01-17 14:09:50|472.27|468.27|471.98|467.98|472.27|468.27|471.94|467.94|23
1610892600000|2021-01-17 14:10:00|471.97|467.97|471.49|467.49|471.97|467.97|471.49|467.49|29
1610892610000|2021-01-17 14:10:10|471.46|467.46|470.99|466.99|471.46|467.46|470.99|466.99|18
1610892620000|2021-01-17 14:10:20|471|467|471.2|467.2|471.24|467.24|470.96|466.96|18
1610892630000|2021-01-17 14:10:30|471.21|467.21|471.43|467.43|471.43|467.43|471.18|467.18|24
1610892640000|2021-01-17 14:10:40|471.5|467.5|471.57|467.57|471.69|467.69|471.41|467.41|27
1610892650000|2021-01-17 14:10:50|471.56|467.56|471.73|467.73|471.75|467.75|471.56|467.56|21
1610892660000|2021-01-17 14:11:00|471.71|467.71|471.44|467.44|471.76|467.76|471.43|467.43|25
1610892670000|2021-01-17 14:11:10|471.43|467.43|471.38|467.38|471.43|467.43|471.33|467.33|20
1610892680000|2021-01-17 14:11:20|471.37|467.37|471.36|467.36|471.43|467.43|471.34|467.34|18
1610892690000|2021-01-17 14:11:30|471.34|467.34|471.13|467.13|471.37|467.37|471.08|467.08|20
1610892700000|2021-01-17 14:11:40|471.14|467.14|471.24|467.24|471.24|467.24|471.1|467.1|19
1610892710000|2021-01-17 14:11:50|471.26|467.26|471.82|467.82|471.86|467.86|471.26|467.26|29
1610892720000|2021-01-17 14:12:00|471.89|467.89|472.35|468.35|472.35|468.35|471.89|467.89|32
1610892730000|2021-01-17 14:12:10|472.26|468.26|472.2|468.2|472.37|468.37|472.2|468.2|24
1610892740000|2021-01-17 14:12:20|472.21|468.21|471.87|467.87|472.22|468.22|471.77|467.77|29
1610892750000|2021-01-17 14:12:30|471.85|467.85|471.69|467.69|472.04|468.04|471.61|467.61|24
1610892760000|2021-01-17 14:12:40|471.67|467.67|471.72|467.72|471.72|467.72|471.66|467.66|8
1610892770000|2021-01-17 14:12:50|471.71|467.71|471.88|467.88|471.88|467.88|471.69|467.69|16
1610892780000|2021-01-17 14:13:00|471.84|467.84|471.63|467.63|471.91|467.91|471.62|467.62|25
1610892790000|2021-01-17 14:13:10|471.62|467.62|471.37|467.37|471.63|467.63|471.32|467.32|16
1610892800000|2021-01-17 14:13:20|471.36|467.36|471.33|467.33|471.41|467.41|471.31|467.31|24
1610892810000|2021-01-17 14:13:30|471.34|467.34|471.1|467.1|471.41|467.41|471.1|467.1|25
1610892820000|2021-01-17 14:13:40|471.09|467.09|471.24|467.24|471.24|467.24|471.02|467.02|17
1610892830000|2021-01-17 14:13:50|471.18|467.18|471.1|467.1|471.21|467.21|471.04|467.04|25
1610892840000|2021-01-17 14:14:00|471.12|467.12|470.69|466.69|471.13|467.13|470.68|466.68|25
1610892850000|2021-01-17 14:14:10|470.68|466.68|470.52|466.52|470.76|466.76|470.5|466.5|15
1610892860000|2021-01-17 14:14:20|470.5|466.5|471.14|467.14|471.14|467.14|470.5|466.5|27
1610892870000|2021-01-17 14:14:30|471.15|467.15|471.3|467.3|471.57|467.57|471.15|467.15|28
1610892880000|2021-01-17 14:14:40|471.31|467.31|471.49|467.49|471.49|467.49|471.21|467.21|25
1610892890000|2021-01-17 14:14:50|471.46|467.46|471.7|467.7|471.73|467.73|471.45|467.45|24
1610892900000|2021-01-17 14:15:00|471.72|467.72|471.12|467.12|471.72|467.72|471.1|467.1|32
1610892910000|2021-01-17 14:15:10|471.14|467.14|471.08|467.08|471.16|467.16|471.03|467.03|24
1610892920000|2021-01-17 14:15:20|471.11|467.11|471.17|467.17|471.17|467.17|470.98|466.98|23
1610892930000|2021-01-17 14:15:30|471.18|467.18|471.03|467.03|471.23|467.23|470.99|466.99|19
1610892940000|2021-01-17 14:15:40|471.2|467.2|470.94|466.94|471.2|467.2|470.88|466.88|24
1610892950000|2021-01-17 14:15:50|470.95|466.95|470.89|466.89|471.16|467.16|470.86|466.86|21
1610892960000|2021-01-17 14:16:00|470.9|466.9|470.51|466.51|470.9|466.9|470.5|466.5|23
1610892970000|2021-01-17 14:16:10|470.48|466.48|470.04|466.04|470.48|466.48|469.98|465.98|23
1610892980000|2021-01-17 14:16:20|470.03|466.03|469.93|465.93|470.04|466.04|469.92|465.92|17
1610892990000|2021-01-17 14:16:30|469.91|465.91|470.13|466.13|470.25|466.25|469.91|465.91|30
1610893000000|2021-01-17 14:16:40|470.15|466.15|470.22|466.22|470.22|466.22|470.12|466.12|22
1610893010000|2021-01-17 14:16:50|470.21|466.21|470.37|466.37|470.38|466.38|470.21|466.21|14
1610893020000|2021-01-17 14:17:00|470.38|466.38|470.79|466.79|470.79|466.79|470.38|466.38|19
1610893030000|2021-01-17 14:17:10|470.81|466.81|471.33|467.33|471.33|467.33|470.77|466.77|30
1610893040000|2021-01-17 14:17:20|471.34|467.34|471.06|467.06|471.43|467.43|470.94|466.94|27
1610893050000|2021-01-17 14:17:30|470.98|466.98|471.87|467.87|471.87|467.87|470.98|466.98|27
1610893060000|2021-01-17 14:17:40|471.94|467.94|472.72|468.72|472.75|468.75|471.92|467.92|29
1610893070000|2021-01-17 14:17:50|472.64|468.64|472.6|468.6|472.7|468.7|472.59|468.59|27
1610893080000|2021-01-17 14:18:00|472.63|468.63|472.51|468.51|472.71|468.71|472.51|468.51|31
1610893090000|2021-01-17 14:18:10|472.47|468.47|472.55|468.55|472.58|468.58|472.28|468.28|26
1610893100000|2021-01-17 14:18:20|472.59|468.59|472.68|468.68|472.73|468.73|472.59|468.59|28
1610893110000|2021-01-17 14:18:30|472.66|468.66|473.12|469.12|473.33|469.33|472.66|468.66|30
1610893120000|2021-01-17 14:18:40|473.2|469.2|473.37|469.37|473.44|469.44|473.12|469.12|32
1610893130000|2021-01-17 14:18:50|473.35|469.35|473.43|469.43|473.46|469.46|473.26|469.26|25
1610893140000|2021-01-17 14:19:00|473.45|469.45|473.77|469.77|473.77|469.77|473.44|469.44|22
1610893150000|2021-01-17 14:19:10|473.78|469.78|474|470|474.08|470.08|473.77|469.77|28
1610893160000|2021-01-17 14:19:20|473.93|469.93|473.62|469.62|473.93|469.93|473.56|469.56|20
1610893170000|2021-01-17 14:19:30|473.66|469.66|473.68|469.68|473.81|469.81|473.65|469.65|21
1610893180000|2021-01-17 14:19:40|473.66|469.66|473.42|469.42|473.66|469.66|473.33|469.33|14
1610893190000|2021-01-17 14:19:50|473.41|469.41|473.38|469.38|473.5|469.5|473.26|469.26|23
1610893200000|2021-01-17 14:20:00|473.39|469.39|473.17|469.17|473.41|469.41|473.07|469.07|23
1610893210000|2021-01-17 14:20:10|473.2|469.2|473.56|469.56|473.56|469.56|473.2|469.2|25
1610893220000|2021-01-17 14:20:20|473.55|469.55|473.32|469.32|473.55|469.55|473.2|469.2|25
1610893230000|2021-01-17 14:20:30|473.31|469.31|473.34|469.34|473.36|469.36|473.25|469.25|26
1610893240000|2021-01-17 14:20:40|473.35|469.35|473.25|469.25|473.36|469.36|473.16|469.16|21
1610893250000|2021-01-17 14:20:50|473.24|469.24|473.3|469.3|473.3|469.3|473.24|469.24|14
1610893260000|2021-01-17 14:21:00|473.31|469.31|473.28|469.28|473.34|469.34|473.17|469.17|27
1610893270000|2021-01-17 14:21:10|473.35|469.35|473.14|469.14|473.38|469.38|473.13|469.13|20
1610893280000|2021-01-17 14:21:20|473.16|469.16|472.78|468.78|473.16|469.16|472.78|468.78|16
1610893290000|2021-01-17 14:21:30|472.77|468.77|472.84|468.84|472.85|468.85|472.69|468.69|25
1610893300000|2021-01-17 14:21:40|472.83|468.83|472.74|468.74|472.83|468.83|472.74|468.74|9
1610893310000|2021-01-17 14:21:50|472.72|468.72|472.39|468.39|472.73|468.73|472.39|468.39|19
1610893320000|2021-01-17 14:22:00|472.46|468.46|472.1|468.1|472.47|468.47|472.1|468.1|24
1610893330000|2021-01-17 14:22:10|472.09|468.09|472.06|468.06|472.14|468.14|471.96|467.96|21
1610893340000|2021-01-17 14:22:20|471.97|467.97|471.97|467.97|472.04|468.04|471.97|467.97|15
1610893350000|2021-01-17 14:22:30|471.98|467.98|472.02|468.02|472.02|468.02|471.98|467.98|9
1610893360000|2021-01-17 14:22:40|472.03|468.03|472.06|468.06|472.08|468.08|472.02|468.02|11
1610893370000|2021-01-17 14:22:50|472.05|468.05|471.99|467.99|472.05|468.05|471.99|467.99|8
1610893380000|2021-01-17 14:23:00|471.97|467.97|471.98|467.98|471.98|467.98|471.72|467.72|20
1610893390000|2021-01-17 14:23:10|471.97|467.97|472.08|468.08|472.11|468.11|471.97|467.97|14
1610893400000|2021-01-17 14:23:20|472.05|468.05|471.64|467.64|472.05|468.05|471.64|467.64|23
1610893410000|2021-01-17 14:23:30|471.62|467.62|471.5|467.5|471.73|467.73|471.5|467.5|19
1610893420000|2021-01-17 14:23:40|471.49|467.49|471.61|467.61|471.61|467.61|471.47|467.47|16
1610893430000|2021-01-17 14:23:50|471.62|467.62|471.52|467.52|471.62|467.62|471.51|467.51|23
1610893440000|2021-01-17 14:24:00|471.51|467.51|471.54|467.54|471.63|467.63|471.5|467.5|17
1610893450000|2021-01-17 14:24:10|471.53|467.53|471.69|467.69|471.7|467.7|471.53|467.53|19
1610893460000|2021-01-17 14:24:20|471.61|467.61|471.24|467.24|471.61|467.61|471.22|467.22|27
1610893470000|2021-01-17 14:24:30|471.25|467.25|471.39|467.39|471.41|467.41|471.24|467.24|13
1610893480000|2021-01-17 14:24:40|471.41|467.41|471.3|467.3|471.42|467.42|471.3|467.3|17
1610893490000|2021-01-17 14:24:50|471.31|467.31|471.32|467.32|471.35|467.35|471.31|467.31|9
1610893500000|2021-01-17 14:25:00|471.33|467.33|471.58|467.58|471.69|467.69|471.33|467.33|22
1610893510000|2021-01-17 14:25:10|471.57|467.57|471.57|467.57|471.61|467.61|471.56|467.56|20
1610893520000|2021-01-17 14:25:20|471.56|467.56|471.57|467.57|471.63|467.63|471.51|467.51|17
1610893530000|2021-01-17 14:25:30|471.54|467.54|471.42|467.42|471.54|467.54|471.35|467.35|20
1610893540000|2021-01-17 14:25:40|471.43|467.43|471.72|467.72|471.8|467.8|471.41|467.41|22
1610893550000|2021-01-17 14:25:50|471.67|467.67|471.61|467.61|471.74|467.74|471.61|467.61|20
1610893560000|2021-01-17 14:26:00|471.63|467.63|471.68|467.68|471.73|467.73|471.63|467.63|20
1610893570000|2021-01-17 14:26:10|471.64|467.64|472.38|468.38|472.38|468.38|471.63|467.63|33
1610893580000|2021-01-17 14:26:20|472.44|468.44|472.86|468.86|472.87|468.87|472.31|468.31|23
1610893590000|2021-01-17 14:26:30|473.05|469.05|473.04|469.04|473.05|469.05|472.82|468.82|31
1610893600000|2021-01-17 14:26:40|473|469|472.9|468.9|473.05|469.05|472.9|468.9|31
1610893610000|2021-01-17 14:26:50|472.91|468.91|472.64|468.64|472.91|468.91|472.62|468.62|22
1610893620000|2021-01-17 14:27:00|472.65|468.65|472.4|468.4|472.65|468.65|472.35|468.35|27
1610893630000|2021-01-17 14:27:10|472.39|468.39|472.26|468.26|472.39|468.39|472.12|468.12|26
1610893640000|2021-01-17 14:27:20|472.25|468.25|472.15|468.15|472.32|468.32|472.14|468.14|31
1610893650000|2021-01-17 14:27:30|472.11|468.11|471.66|467.66|472.13|468.13|471.6|467.6|23
1610893660000|2021-01-17 14:27:40|471.68|467.68|471.61|467.61|471.8|467.8|471.58|467.58|21
1610893670000|2021-01-17 14:27:50|471.58|467.58|472.4|468.4|472.49|468.49|471.56|467.56|29
1610893680000|2021-01-17 14:28:00|472.41|468.41|472.61|468.61|472.61|468.61|472.36|468.36|19
1610893690000|2021-01-17 14:28:10|472.63|468.63|472.71|468.71|472.85|468.85|472.63|468.63|26
1610893700000|2021-01-17 14:28:20|472.72|468.72|472.77|468.77|472.81|468.81|472.72|468.72|20
1610893710000|2021-01-17 14:28:30|472.78|468.78|472.8|468.8|472.82|468.82|472.63|468.63|26
1610893720000|2021-01-17 14:28:40|472.79|468.79|472.76|468.76|472.89|468.89|472.75|468.75|13
1610893730000|2021-01-17 14:28:50|472.73|468.73|473|469|473|469|472.67|468.67|25
1610893740000|2021-01-17 14:29:00|473.1|469.1|473.14|469.14|473.14|469.14|473.03|469.03|20
1610893750000|2021-01-17 14:29:10|473.16|469.16|473.08|469.08|473.16|469.16|472.85|468.85|31
1610893760000|2021-01-17 14:29:20|473.06|469.06|473.05|469.05|473.08|469.08|472.97|468.97|24
1610893770000|2021-01-17 14:29:30|473.03|469.03|472.76|468.76|473.03|469.03|472.76|468.76|24
1610893780000|2021-01-17 14:29:40|472.75|468.75|472.63|468.63|472.77|468.77|472.63|468.63|22
1610893790000|2021-01-17 14:29:50|472.61|468.61|472.22|468.22|472.61|468.61|472.21|468.21|30
1610893800000|2021-01-17 14:30:00|472.29|468.29|472.29|468.29|472.41|468.41|472.19|468.19|27
1610893810000|2021-01-17 14:30:10|472.25|468.25|472.22|468.22|472.41|468.41|472.2|468.2|24
1610893820000|2021-01-17 14:30:20|472.24|468.24|472.34|468.34|472.37|468.37|472.24|468.24|29
1610893830000|2021-01-17 14:30:30|472.32|468.32|472.33|468.33|472.34|468.34|472.28|468.28|14
1610893840000|2021-01-17 14:30:40|472.34|468.34|472.36|468.36|472.44|468.44|472.34|468.34|17
1610893850000|2021-01-17 14:30:50|472.33|468.33|472.26|468.26|472.37|468.37|472.26|468.26|16
1610893860000|2021-01-17 14:31:00|472.27|468.27|472.27|468.27|472.29|468.29|472.16|468.16|21
1610893870000|2021-01-17 14:31:10|472.28|468.28|472.45|468.45|472.53|468.53|472.28|468.28|28
1610893880000|2021-01-17 14:31:20|472.43|468.43|472.62|468.62|472.67|468.67|472.43|468.43|21
1610893890000|2021-01-17 14:31:30|472.58|468.58|472.71|468.71|472.71|468.71|472.45|468.45|29
1610893900000|2021-01-17 14:31:40|472.72|468.72|472.61|468.61|472.75|468.75|472.6|468.6|27
1610893910000|2021-01-17 14:31:50|472.54|468.54|472.38|468.38|472.54|468.54|472.18|468.18|27
1610893920000|2021-01-17 14:32:00|472.4|468.4|472.87|468.87|472.87|468.87|472.4|468.4|26
1610893930000|2021-01-17 14:32:10|472.88|468.88|473.08|469.08|473.16|469.16|472.87|468.87|27
1610893940000|2021-01-17 14:32:20|473.1|469.1|473.03|469.03|473.11|469.11|472.92|468.92|29
1610893950000|2021-01-17 14:32:30|473.01|469.01|473.61|469.61|473.61|469.61|473|469|24
1610893960000|2021-01-17 14:32:40|473.63|469.63|474.18|470.18|474.18|470.18|473.63|469.63|25
1610893970000|2021-01-17 14:32:50|474.17|470.17|474.41|470.41|474.42|470.42|474.17|470.17|17
1610893980000|2021-01-17 14:33:00|474.42|470.42|474.68|470.68|474.7|470.7|474.39|470.39|28
1610893990000|2021-01-17 14:33:10|474.96|470.96|475.56|471.56|475.64|471.64|474.93|470.93|27
1610894000000|2021-01-17 14:33:20|475.55|471.55|475.65|471.65|475.88|471.88|475.5|471.5|29
1610894010000|2021-01-17 14:33:30|475.64|471.64|475.71|471.71|475.81|471.81|475.64|471.64|21
1610894020000|2021-01-17 14:33:40|475.73|471.73|475.69|471.69|475.76|471.76|475.66|471.66|14
1610894030000|2021-01-17 14:33:50|475.66|471.66|475.82|471.82|475.89|471.89|475.59|471.59|16
1610894040000|2021-01-17 14:34:00|475.84|471.84|475.66|471.66|475.84|471.84|475.55|471.55|32
1610894050000|2021-01-17 14:34:10|475.68|471.68|475.72|471.72|475.75|471.75|475.65|471.65|24
1610894060000|2021-01-17 14:34:20|475.71|471.71|475.43|471.43|475.71|471.71|475.37|471.37|19
1610894070000|2021-01-17 14:34:30|475.38|471.38|475.56|471.56|475.58|471.58|475.13|471.13|30
1610894080000|2021-01-17 14:34:40|475.57|471.57|475.52|471.52|475.58|471.58|475.48|471.48|22
1610894090000|2021-01-17 14:34:50|475.51|471.51|475.43|471.43|475.53|471.53|475.31|471.31|23
1610894100000|2021-01-17 14:35:00|475.37|471.37|475.15|471.15|475.37|471.37|475.14|471.14|22
1610894110000|2021-01-17 14:35:10|475.14|471.14|474.66|470.66|475.18|471.18|474.66|470.66|30
1610894120000|2021-01-17 14:35:20|474.75|470.75|474.34|470.34|474.76|470.76|474.3|470.3|19
1610894130000|2021-01-17 14:35:30|474.13|470.13|474.18|470.18|474.28|470.28|474.13|470.13|29
1610894140000|2021-01-17 14:35:40|474.12|470.12|474.23|470.23|474.25|470.25|474.12|470.12|17
1610894150000|2021-01-17 14:35:50|474.24|470.24|474.24|470.24|474.28|470.28|474.22|470.22|13
1610894160000|2021-01-17 14:36:00|474.25|470.25|474.62|470.62|474.7|470.7|474.25|470.25|23
1610894170000|2021-01-17 14:36:10|474.63|470.63|474.74|470.74|474.77|470.77|474.63|470.63|17
1610894180000|2021-01-17 14:36:20|474.75|470.75|474.6|470.6|474.87|470.87|474.6|470.6|22
1610894190000|2021-01-17 14:36:30|474.7|470.7|474.37|470.37|474.7|470.7|474.37|470.37|22
1610894200000|2021-01-17 14:36:40|474.36|470.36|474.34|470.34|474.36|470.36|474.32|470.32|15
1610894210000|2021-01-17 14:36:50|474.33|470.33|474.32|470.32|474.35|470.35|474.32|470.32|10
1610894220000|2021-01-17 14:37:00|474.31|470.31|474.41|470.41|474.41|470.41|474.26|470.26|19
1610894230000|2021-01-17 14:37:10|474.4|470.4|474.43|470.43|474.43|470.43|474.4|470.4|10
1610894240000|2021-01-17 14:37:20|474.42|470.42|474.73|470.73|474.75|470.75|474.41|470.41|19
1610894250000|2021-01-17 14:37:30|474.74|470.74|474.68|470.68|474.76|470.76|474.68|470.68|17
1610894260000|2021-01-17 14:37:40|474.69|470.69|474.81|470.81|474.86|470.86|474.62|470.62|20
1610894270000|2021-01-17 14:37:50|474.96|470.96|474.88|470.88|474.97|470.97|474.86|470.86|12
1610894280000|2021-01-17 14:38:00|474.87|470.87|474.68|470.68|474.9|470.9|474.68|470.68|15
1610894290000|2021-01-17 14:38:10|474.6|470.6|474.58|470.58|474.6|470.6|474.48|470.48|24
1610894300000|2021-01-17 14:38:20|474.63|470.63|474.68|470.68|474.69|470.69|474.61|470.61|18
1610894310000|2021-01-17 14:38:30|474.7|470.7|474.62|470.62|474.71|470.71|474.62|470.62|21
1610894320000|2021-01-17 14:38:40|474.6|470.6|474.58|470.58|474.66|470.66|474.53|470.53|20
1610894330000|2021-01-17 14:38:50|474.59|470.59|475.2|471.2|475.21|471.21|474.58|470.58|18
1610894340000|2021-01-17 14:39:00|475.25|471.25|475.92|471.92|476.06|472.06|475.25|471.25|31
1610894350000|2021-01-17 14:39:10|475.93|471.93|475.75|471.75|475.93|471.93|475.75|471.75|17
1610894360000|2021-01-17 14:39:20|475.74|471.74|475.8|471.8|475.8|471.8|475.7|471.7|19
1610894370000|2021-01-17 14:39:30|475.79|471.79|475.49|471.49|475.81|471.81|475.46|471.46|31
1610894380000|2021-01-17 14:39:40|475.45|471.45|475.33|471.33|475.52|471.52|475.27|471.27|28
1610894390000|2021-01-17 14:39:50|475.28|471.28|475.35|471.35|475.36|471.36|475.24|471.24|23
1610894400000|2021-01-17 14:40:00|475.33|471.33|475.14|471.14|475.37|471.37|475.14|471.14|27
1610894410000|2021-01-17 14:40:10|475.16|471.16|475.19|471.19|475.26|471.26|475.08|471.08|24
1610894420000|2021-01-17 14:40:20|475.17|471.17|475.22|471.22|475.22|471.22|475.1|471.1|17
1610894430000|2021-01-17 14:40:30|475.21|471.21|475.1|471.1|475.21|471.21|475.1|471.1|13
1610894440000|2021-01-17 14:40:40|475.09|471.09|474.94|470.94|475.09|471.09|474.94|470.94|16
1610894450000|2021-01-17 14:40:50|474.95|470.95|474.47|470.47|474.95|470.95|474.46|470.46|20
1610894460000|2021-01-17 14:41:00|474.46|470.46|474.66|470.66|474.68|470.68|474.46|470.46|29
1610894470000|2021-01-17 14:41:10|474.67|470.67|474.69|470.69|474.71|470.71|474.65|470.65|11
1610894480000|2021-01-17 14:41:20|474.68|470.68|474.91|470.91|475.03|471.03|474.68|470.68|15
1610894490000|2021-01-17 14:41:30|474.9|470.9|474.79|470.79|474.9|470.9|474.79|470.79|9
1610894500000|2021-01-17 14:41:40|474.8|470.8|474.74|470.74|474.8|470.8|474.72|470.72|12
1610894510000|2021-01-17 14:41:50|474.69|470.69|474.5|470.5|474.7|470.7|474.48|470.48|22
1610894520000|2021-01-17 14:42:00|474.47|470.47|474.88|470.88|474.92|470.92|474.47|470.47|30
1610894530000|2021-01-17 14:42:10|474.91|470.91|474.91|470.91|474.91|470.91|474.86|470.86|17
1610894540000|2021-01-17 14:42:20|474.9|470.9|474.9|470.9|475|471|474.87|470.87|24
1610894550000|2021-01-17 14:42:30|474.89|470.89|474.83|470.83|474.89|470.89|474.78|470.78|14
1610894560000|2021-01-17 14:42:40|474.82|470.82|474.65|470.65|474.82|470.82|474.65|470.65|12
1610894570000|2021-01-17 14:42:50|474.66|470.66|474.79|470.79|474.81|470.81|474.55|470.55|26
1610894580000|2021-01-17 14:43:00|474.76|470.76|474.99|470.99|475.02|471.02|474.73|470.73|27
1610894590000|2021-01-17 14:43:10|474.97|470.97|475|471|475.05|471.05|474.97|470.97|17
1610894600000|2021-01-17 14:43:20|474.98|470.98|475.02|471.02|475.02|471.02|474.9|470.9|26
1610894610000|2021-01-17 14:43:30|474.99|470.99|474.93|470.93|475|471|474.92|470.92|23
1610894620000|2021-01-17 14:43:40|474.9|470.9|474.8|470.8|474.91|470.91|474.73|470.73|20
1610894630000|2021-01-17 14:43:50|474.81|470.81|474.86|470.86|474.86|470.86|474.8|470.8|17
1610894640000|2021-01-17 14:44:00|474.87|470.87|474.87|470.87|474.88|470.88|474.76|470.76|15
1610894650000|2021-01-17 14:44:10|474.88|470.88|475.06|471.06|475.06|471.06|474.88|470.88|16
1610894660000|2021-01-17 14:44:20|475.05|471.05|475|471|475.07|471.07|475|471|12
1610894670000|2021-01-17 14:44:30|475.02|471.02|475.03|471.03|475.04|471.04|474.99|470.99|11
1610894680000|2021-01-17 14:44:40|475.04|471.04|475.1|471.1|475.11|471.11|475.03|471.03|13
1610894690000|2021-01-17 14:44:50|475.11|471.11|474.98|470.98|475.12|471.12|474.98|470.98|9
1610894700000|2021-01-17 14:45:00|474.96|470.96|474.77|470.77|474.96|470.96|474.75|470.75|15
1610894710000|2021-01-17 14:45:10|474.72|470.72|474.72|470.72|474.78|470.78|474.66|470.66|12
1610894720000|2021-01-17 14:45:20|474.71|470.71|474.73|470.73|474.76|470.76|474.71|470.71|6
1610894730000|2021-01-17 14:45:30|474.75|470.75|474.83|470.83|474.86|470.86|474.73|470.73|14
1610894740000|2021-01-17 14:45:40|474.86|470.86|474.86|470.86|474.86|470.86|474.84|470.84|4
1610894750000|2021-01-17 14:45:50|474.84|470.84|475.74|471.74|475.78|471.78|474.84|470.84|25
1610894760000|2021-01-17 14:46:00|475.86|471.86|475.92|471.92|475.92|471.92|475.76|471.76|12
1610894770000|2021-01-17 14:46:10|475.94|471.94|476.13|472.13|476.2|472.2|475.93|471.93|25
1610894780000|2021-01-17 14:46:20|476.15|472.15|476.12|472.12|476.18|472.18|476.1|472.1|16
1610894790000|2021-01-17 14:46:30|476.08|472.08|476.32|472.32|476.36|472.36|476.08|472.08|13
1610894800000|2021-01-17 14:46:40|476.33|472.33|476.1|472.1|476.36|472.36|476.1|472.1|21
1610894810000|2021-01-17 14:46:50|476.03|472.03|476.21|472.21|476.21|472.21|475.98|471.98|26
1610894820000|2021-01-17 14:47:00|476.2|472.2|476.1|472.1|476.23|472.23|476.1|472.1|21
1610894830000|2021-01-17 14:47:10|476.08|472.08|475.81|471.81|476.08|472.08|475.77|471.77|29
1610894840000|2021-01-17 14:47:20|475.86|471.86|475.9|471.9|475.94|471.94|475.78|471.78|28
1610894850000|2021-01-17 14:47:30|475.91|471.91|475.62|471.62|475.92|471.92|475.61|471.61|19
1610894860000|2021-01-17 14:47:40|475.63|471.63|475.95|471.95|476.06|472.06|475.6|471.6|29
1610894870000|2021-01-17 14:47:50|475.94|471.94|475.67|471.67|475.94|471.94|475.65|471.65|24
1610894880000|2021-01-17 14:48:00|475.68|471.68|475.55|471.55|475.77|471.77|475.54|471.54|27
1610894890000|2021-01-17 14:48:10|475.58|471.58|475.76|471.76|475.78|471.78|475.58|471.58|27
1610894900000|2021-01-17 14:48:20|475.75|471.75|475.69|471.69|475.75|471.75|475.67|471.67|19
1610894910000|2021-01-17 14:48:30|475.68|471.68|475.86|471.86|475.88|471.88|475.68|471.68|16
1610894920000|2021-01-17 14:48:40|475.85|471.85|475.72|471.72|475.85|471.85|475.72|471.72|16
1610894930000|2021-01-17 14:48:50|475.66|471.66|475.61|471.61|475.66|471.66|475.42|471.42|24
1610894940000|2021-01-17 14:49:00|475.62|471.62|475.48|471.48|475.67|471.67|475.48|471.48|22
1610894950000|2021-01-17 14:49:10|475.49|471.49|475.4|471.4|475.51|471.51|475.4|471.4|13
1610894960000|2021-01-17 14:49:20|475.41|471.41|475.38|471.38|475.41|471.41|475.36|471.36|11
1610894970000|2021-01-17 14:49:30|475.37|471.37|475.38|471.38|475.47|471.47|475.27|471.27|19
1610894980000|2021-01-17 14:49:40|475.39|471.39|475.37|471.37|475.45|471.45|475.34|471.34|20
1610894990000|2021-01-17 14:49:50|475.38|471.38|475.45|471.45|475.46|471.46|475.33|471.33|15
1610895000000|2021-01-17 14:50:00|475.46|471.46|475.59|471.59|475.62|471.62|475.46|471.46|17
1610895010000|2021-01-17 14:50:10|475.58|471.58|475.52|471.52|475.58|471.58|475.37|471.37|22
1610895020000|2021-01-17 14:50:20|475.51|471.51|475.77|471.77|475.77|471.77|475.42|471.42|18
1610895030000|2021-01-17 14:50:30|475.79|471.79|475.7|471.7|475.8|471.8|475.69|471.69|12
1610895040000|2021-01-17 14:50:40|475.69|471.69|475.55|471.55|475.71|471.71|475.55|471.55|20
1610895050000|2021-01-17 14:50:50|475.53|471.53|475.68|471.68|475.69|471.69|475.51|471.51|18
1610895060000|2021-01-17 14:51:00|475.67|471.67|475.5|471.5|475.69|471.69|475.3|471.3|24
1610895070000|2021-01-17 14:51:10|475.48|471.48|475.4|471.4|475.51|471.51|475.37|471.37|22
1610895080000|2021-01-17 14:51:20|475.41|471.41|475.42|471.42|475.49|471.49|475.41|471.41|17
1610895090000|2021-01-17 14:51:30|475.45|471.45|475.45|471.45|475.49|471.49|475.41|471.41|9
1610895100000|2021-01-17 14:51:40|475.44|471.44|475.64|471.64|475.75|471.75|475.44|471.44|24
1610895110000|2021-01-17 14:51:50|475.6|471.6|475.46|471.46|475.6|471.6|475.46|471.46|26
1610895120000|2021-01-17 14:52:00|475.47|471.47|475.41|471.41|475.47|471.47|475.41|471.41|13
1610895130000|2021-01-17 14:52:10|475.36|471.36|475.37|471.37|475.37|471.37|475.36|471.36|6
1610895140000|2021-01-17 14:52:20|475.38|471.38|475.3|471.3|475.39|471.39|475.29|471.29|14
1610895150000|2021-01-17 14:52:30|475.31|471.31|475.63|471.63|475.68|471.68|475.31|471.31|15
1610895160000|2021-01-17 14:52:40|475.62|471.62|475.55|471.55|475.66|471.66|475.55|471.55|13
1610895170000|2021-01-17 14:52:50|475.54|471.54|475.35|471.35|475.54|471.54|475.35|471.35|16
1610895180000|2021-01-17 14:53:00|475.36|471.36|475.59|471.59|475.59|471.59|475.34|471.34|21
1610895190000|2021-01-17 14:53:10|475.58|471.58|475.85|471.85|475.85|471.85|475.58|471.58|16
1610895200000|2021-01-17 14:53:20|475.84|471.84|475.99|471.99|476.01|472.01|475.83|471.83|17
1610895210000|2021-01-17 14:53:30|475.98|471.98|475.94|471.94|475.99|471.99|475.93|471.93|17
1610895220000|2021-01-17 14:53:40|475.93|471.93|476.03|472.03|476.05|472.05|475.9|471.9|19
1610895230000|2021-01-17 14:53:50|476.01|472.01|476.03|472.03|476.06|472.06|476.01|472.01|11
1610895240000|2021-01-17 14:54:00|476.01|472.01|475.84|471.84|476.12|472.12|475.84|471.84|21
1610895250000|2021-01-17 14:54:10|475.83|471.83|475.13|471.13|475.84|471.84|475.13|471.13|31
1610895260000|2021-01-17 14:54:20|475.14|471.14|474.94|470.94|475.24|471.24|474.94|470.94|22
1610895270000|2021-01-17 14:54:30|474.93|470.93|475.16|471.16|475.19|471.19|474.93|470.93|18
1610895280000|2021-01-17 14:54:40|475.15|471.15|475.17|471.17|475.21|471.21|475.11|471.11|22
1610895290000|2021-01-17 14:54:50|475.14|471.14|475.07|471.07|475.16|471.16|475.02|471.02|15
1610895300000|2021-01-17 14:55:00|475.09|471.09|475.01|471.01|475.16|471.16|475|471|18
1610895310000|2021-01-17 14:55:10|475|471|474.73|470.73|475|471|474.73|470.73|13
1610895320000|2021-01-17 14:55:20|474.72|470.72|474.7|470.7|474.75|470.75|474.56|470.56|24
1610895330000|2021-01-17 14:55:30|474.69|470.69|474.65|470.65|474.7|470.7|474.65|470.65|10
1610895340000|2021-01-17 14:55:40|474.66|470.66|474.67|470.67|474.68|470.68|474.61|470.61|15
1610895350000|2021-01-17 14:55:50|474.66|470.66|474.43|470.43|474.67|470.67|474.43|470.43|24
1610895360000|2021-01-17 14:56:00|474.4|470.4|473.85|469.85|474.4|470.4|473.84|469.84|30
1610895370000|2021-01-17 14:56:10|473.72|469.72|473.41|469.41|473.72|469.72|473.37|469.37|20
1610895380000|2021-01-17 14:56:20|473.4|469.4|473.61|469.61|473.61|469.61|473.4|469.4|23
1610895390000|2021-01-17 14:56:30|473.62|469.62|473.73|469.73|473.85|469.85|473.62|469.62|21
1610895400000|2021-01-17 14:56:40|473.74|469.74|473.64|469.64|473.74|469.74|473.64|469.64|24
1610895410000|2021-01-17 14:56:50|473.65|469.65|473.5|469.5|473.66|469.66|473.47|469.47|19
1610895420000|2021-01-17 14:57:00|473.49|469.49|473.68|469.68|473.68|469.68|473.43|469.43|20
1610895430000|2021-01-17 14:57:10|473.57|469.57|473.77|469.77|473.8|469.8|473.57|469.57|22
1610895440000|2021-01-17 14:57:20|473.78|469.78|473.74|469.74|473.8|469.8|473.72|469.72|17
1610895450000|2021-01-17 14:57:30|473.73|469.73|473.73|469.73|473.79|469.79|473.69|469.69|19
1610895460000|2021-01-17 14:57:40|473.74|469.74|473.79|469.79|473.79|469.79|473.72|469.72|9
1610895470000|2021-01-17 14:57:50|473.8|469.8|473.84|469.84|473.84|469.84|473.8|469.8|4
1610895480000|2021-01-17 14:58:00|473.86|469.86|473.91|469.91|474.11|470.11|473.86|469.86|33
1610895490000|2021-01-17 14:58:10|473.92|469.92|474.21|470.21|474.22|470.22|473.89|469.89|24
1610895500000|2021-01-17 14:58:20|474.2|470.2|474.12|470.12|474.2|470.2|474.06|470.06|22
1610895510000|2021-01-17 14:58:30|474.13|470.13|474.11|470.11|474.18|470.18|474.09|470.09|20
1610895520000|2021-01-17 14:58:40|474.1|470.1|474.18|470.18|474.18|470.18|474.1|470.1|9
1610895530000|2021-01-17 14:58:50|474.17|470.17|474.17|470.17|474.26|470.26|474.12|470.12|8
1610895540000|2021-01-17 14:59:00|474.12|470.12|474.27|470.27|474.29|470.29|474.09|470.09|25
1610895550000|2021-01-17 14:59:10|474.28|470.28|474.21|470.21|474.29|470.29|474.19|470.19|7
1610895560000|2021-01-17 14:59:20|474.22|470.22|474.34|470.34|474.34|470.34|474.19|470.19|14
1610895570000|2021-01-17 14:59:30|474.36|470.36|474.37|470.37|474.53|470.53|474.36|470.36|26
1610895580000|2021-01-17 14:59:40|474.38|470.38|473.88|469.88|474.4|470.4|473.81|469.81|26
1610895590000|2021-01-17 14:59:50|473.89|469.89|473.53|469.53|473.95|469.95|473.52|469.52|35
1610895600000|2021-01-17 15:00:00|473.49|469.49|473.74|469.74|473.74|469.74|473.45|469.45|30
1610895610000|2021-01-17 15:00:10|473.73|469.73|474.04|470.04|474.06|470.06|473.64|469.64|31
1610895620000|2021-01-17 15:00:20|474.05|470.05|473.94|469.94|474.07|470.07|473.93|469.93|30
1610895630000|2021-01-17 15:00:30|473.95|469.95|473.95|469.95|474.01|470.01|473.95|469.95|21
1610895640000|2021-01-17 15:00:40|473.96|469.96|473.98|469.98|474|470|473.94|469.94|21
1610895650000|2021-01-17 15:00:50|474|470|474.05|470.05|474.1|470.1|473.97|469.97|26
1610895660000|2021-01-17 15:01:00|474.07|470.07|474.27|470.27|474.29|470.29|474.03|470.03|20
1610895670000|2021-01-17 15:01:10|474.25|470.25|474.07|470.07|474.25|470.25|474|470|17
1610895680000|2021-01-17 15:01:20|474.05|470.05|474.19|470.19|474.23|470.23|474.05|470.05|23
1610895690000|2021-01-17 15:01:30|474.18|470.18|474.1|470.1|474.21|470.21|474.04|470.04|16
1610895700000|2021-01-17 15:01:40|474.11|470.11|474.32|470.32|474.32|470.32|474.11|470.11|29
1610895710000|2021-01-17 15:01:50|474.36|470.36|474.58|470.58|474.64|470.64|474.36|470.36|25
1610895720000|2021-01-17 15:02:00|474.53|470.53|474.6|470.6|474.6|470.6|474.53|470.53|19
1610895730000|2021-01-17 15:02:10|474.59|470.59|475.47|471.47|475.47|471.47|474.59|470.59|21
1610895740000|2021-01-17 15:02:20|475.51|471.51|475.4|471.4|475.62|471.62|475.4|471.4|25
1610895750000|2021-01-17 15:02:30|475.22|471.22|475.38|471.38|475.41|471.41|475.21|471.21|27
1610895760000|2021-01-17 15:02:40|475.4|471.4|475.73|471.73|475.79|471.79|475.4|471.4|27
1610895770000|2021-01-17 15:02:50|475.71|471.71|475.71|471.71|475.74|471.74|475.66|471.66|22
1610895780000|2021-01-17 15:03:00|475.69|471.69|475.81|471.81|475.89|471.89|475.69|471.69|22
1610895790000|2021-01-17 15:03:10|475.83|471.83|475.96|471.96|475.96|471.96|475.83|471.83|16
1610895800000|2021-01-17 15:03:20|475.95|471.95|476.22|472.22|476.22|472.22|475.94|471.94|22
1610895810000|2021-01-17 15:03:30|476.23|472.23|476.4|472.4|476.4|472.4|476.23|472.23|20
1610895820000|2021-01-17 15:03:40|476.38|472.38|476.44|472.44|476.58|472.58|476.23|472.23|21
1610895830000|2021-01-17 15:03:50|476.42|472.42|476.44|472.44|476.45|472.45|476.4|472.4|24
1610895840000|2021-01-17 15:04:00|476.46|472.46|476.46|472.46|476.49|472.49|476.44|472.44|13
1610895850000|2021-01-17 15:04:10|476.45|472.45|476.2|472.2|476.45|472.45|476.2|472.2|27
1610895860000|2021-01-17 15:04:20|476.19|472.19|475.84|471.84|476.19|472.19|475.84|471.84|23
1610895870000|2021-01-17 15:04:30|475.86|471.86|476.16|472.16|476.25|472.25|475.86|471.86|28
1610895880000|2021-01-17 15:04:40|476.19|472.19|475.79|471.79|476.19|472.19|475.78|471.78|29
1610895890000|2021-01-17 15:04:50|475.81|471.81|476|472|476|472|475.79|471.79|28
1610895900000|2021-01-17 15:05:00|476.19|472.19|476.05|472.05|476.19|472.19|475.9|471.9|16
1610895910000|2021-01-17 15:05:10|476.07|472.07|476.09|472.09|476.09|472.09|476.07|472.07|10
1610895920000|2021-01-17 15:05:20|476.12|472.12|476.26|472.26|476.26|472.26|476.1|472.1|22
1610895930000|2021-01-17 15:05:30|476.25|472.25|476.53|472.53|476.63|472.63|476.25|472.25|15
1610895940000|2021-01-17 15:05:40|476.52|472.52|476.77|472.77|476.84|472.84|476.44|472.44|26
1610895950000|2021-01-17 15:05:50|476.76|472.76|476.7|472.7|476.76|472.76|476.7|472.7|22
1610895960000|2021-01-17 15:06:00|476.71|472.71|476.07|472.07|476.73|472.73|476.06|472.06|24
1610895970000|2021-01-17 15:06:10|476.08|472.08|476.28|472.28|476.28|472.28|476.08|472.08|28
1610895980000|2021-01-17 15:06:20|476.22|472.22|476.19|472.19|476.26|472.26|476.17|472.17|24
1610895990000|2021-01-17 15:06:30|476.2|472.2|476.16|472.16|476.23|472.23|475.98|471.98|18
1610896000000|2021-01-17 15:06:40|476.2|472.2|476.47|472.47|476.52|472.52|476.19|472.19|19
1610896010000|2021-01-17 15:06:50|476.46|472.46|476.38|472.38|476.49|472.49|476.36|472.36|22
1610896020000|2021-01-17 15:07:00|476.26|472.26|476.03|472.03|476.26|472.26|475.99|471.99|28
1610896030000|2021-01-17 15:07:10|476.04|472.04|475.93|471.93|476.09|472.09|475.86|471.86|28
1610896040000|2021-01-17 15:07:20|475.94|471.94|476.04|472.04|476.12|472.12|475.94|471.94|29
1610896050000|2021-01-17 15:07:30|475.99|471.99|476.11|472.11|476.14|472.14|475.97|471.97|16
1610896060000|2021-01-17 15:07:40|476.1|472.1|476.38|472.38|476.39|472.39|476.1|472.1|20
1610896070000|2021-01-17 15:07:50|476.37|472.37|476.78|472.78|476.78|472.78|476.37|472.37|21
1610896080000|2021-01-17 15:08:00|476.82|472.82|477.5|473.5|477.5|473.5|476.82|472.82|29
1610896090000|2021-01-17 15:08:10|477.52|473.52|477.61|473.61|477.79|473.79|477.52|473.52|27
1610896100000|2021-01-17 15:08:20|477.54|473.54|477.82|473.82|477.87|473.87|477.53|473.53|29
1610896110000|2021-01-17 15:08:30|477.81|473.81|477.85|473.85|478.1|474.1|477.74|473.74|31
1610896120000|2021-01-17 15:08:40|477.89|473.89|477.72|473.72|477.97|473.97|477.7|473.7|26
1610896130000|2021-01-17 15:08:50|477.67|473.67|477.77|473.77|477.78|473.78|477.58|473.58|26
1610896140000|2021-01-17 15:09:00|477.76|473.76|477.48|473.48|477.81|473.81|477.48|473.48|24
1610896150000|2021-01-17 15:09:10|477.49|473.49|477.64|473.64|477.64|473.64|477.33|473.33|34
1610896160000|2021-01-17 15:09:20|477.65|473.65|478.52|474.52|478.53|474.53|477.65|473.65|35
1610896170000|2021-01-17 15:09:30|478.55|474.55|478.82|474.82|479.02|475.02|478.55|474.55|30
1610896180000|2021-01-17 15:09:40|478.79|474.79|478.72|474.72|478.92|474.92|478.72|474.72|31
1610896190000|2021-01-17 15:09:50|478.67|474.67|478.72|474.72|478.94|474.94|478.67|474.67|23
1610896200000|2021-01-17 15:10:00|478.73|474.73|478.72|474.72|478.75|474.75|478.66|474.66|18
1610896210000|2021-01-17 15:10:10|478.71|474.71|478.95|474.95|478.98|474.98|478.71|474.71|19
1610896220000|2021-01-17 15:10:20|478.97|474.97|479.44|475.44|479.44|475.44|478.92|474.92|25
1610896230000|2021-01-17 15:10:30|479.53|475.53|479.79|475.79|479.91|475.91|479.49|475.49|27
1610896240000|2021-01-17 15:10:40|479.78|475.78|479.74|475.74|479.82|475.82|479.68|475.68|28
1610896250000|2021-01-17 15:10:50|479.73|475.73|479.6|475.6|479.77|475.77|479.55|475.55|21
1610896260000|2021-01-17 15:11:00|479.59|475.59|479.87|475.87|479.87|475.87|479.51|475.51|24
1610896270000|2021-01-17 15:11:10|479.86|475.86|479.77|475.77|479.97|475.97|479.77|475.77|36
1610896280000|2021-01-17 15:11:20|479.76|475.76|479.81|475.81|479.92|475.92|479.75|475.75|22
1610896290000|2021-01-17 15:11:30|479.82|475.82|479.92|475.92|479.99|475.99|479.82|475.82|24
1610896300000|2021-01-17 15:11:40|479.93|475.93|479.89|475.89|479.95|475.95|479.87|475.87|20
1610896310000|2021-01-17 15:11:50|479.88|475.88|480.18|476.18|480.18|476.18|479.87|475.87|18
1610896320000|2021-01-17 15:12:00|480.15|476.15|480.05|476.05|480.32|476.32|479.86|475.86|28
1610896330000|2021-01-17 15:12:10|480.09|476.09|480.15|476.15|480.16|476.16|480.04|476.04|25
1610896340000|2021-01-17 15:12:20|480.16|476.16|480.11|476.11|480.25|476.25|480.06|476.06|25
1610896350000|2021-01-17 15:12:30|480.1|476.1|480.18|476.18|480.2|476.2|480.05|476.05|18
1610896360000|2021-01-17 15:12:40|480.17|476.17|480.43|476.43|480.63|476.63|480.17|476.17|29
1610896370000|2021-01-17 15:12:50|480.37|476.37|480.52|476.52|480.53|476.53|480.3|476.3|21
1610896380000|2021-01-17 15:13:00|480.53|476.53|480.37|476.37|480.53|476.53|480.37|476.37|24
1610896390000|2021-01-17 15:13:10|480.35|476.35|480.78|476.78|480.78|476.78|480.34|476.34|22
1610896400000|2021-01-17 15:13:20|480.75|476.75|480.85|476.85|480.87|476.87|480.75|476.75|8
1610896410000|2021-01-17 15:13:30|480.83|476.83|480.67|476.67|480.84|476.84|480.67|476.67|22
1610896420000|2021-01-17 15:13:40|480.58|476.58|480.61|476.61|480.61|476.61|480.31|476.31|23
1610896430000|2021-01-17 15:13:50|480.57|476.57|480.77|476.77|480.77|476.77|480.53|476.53|23
1610896440000|2021-01-17 15:14:00|480.78|476.78|481.55|477.55|481.57|477.57|480.77|476.77|24
1610896450000|2021-01-17 15:14:10|481.57|477.57|481.39|477.39|481.58|477.58|481.39|477.39|22
1610896460000|2021-01-17 15:14:20|481.41|477.41|481.8|477.8|481.8|477.8|481.35|477.35|20
1610896470000|2021-01-17 15:14:30|481.79|477.79|481.76|477.76|481.82|477.82|481.43|477.43|23
1610896480000|2021-01-17 15:14:40|481.75|477.75|482.26|478.26|482.47|478.47|481.75|477.75|31
1610896490000|2021-01-17 15:14:50|482.24|478.24|482.44|478.44|482.58|478.58|482.23|478.23|16
1610896500000|2021-01-17 15:15:00|482.43|478.43|482.53|478.53|482.53|478.53|482.43|478.43|11
1610896510000|2021-01-17 15:15:10|482.56|478.56|482.85|478.85|482.86|478.86|482.56|478.56|16
1610896520000|2021-01-17 15:15:20|482.84|478.84|482.96|478.96|482.96|478.96|482.84|478.84|10
1610896530000|2021-01-17 15:15:30|482.94|478.94|483.95|479.95|483.96|479.96|482.94|478.94|23
1610896540000|2021-01-17 15:15:40|483.96|479.96|484.23|480.23|484.25|480.25|483.79|479.79|34
1610896550000|2021-01-17 15:15:50|484.25|480.25|483.99|479.99|484.27|480.27|483.98|479.98|31
1610896560000|2021-01-17 15:16:00|483.8|479.8|484.02|480.02|484.12|480.12|483.78|479.78|28
1610896570000|2021-01-17 15:16:10|484|480|484.58|480.58|484.68|480.68|483.99|479.99|31
1610896580000|2021-01-17 15:16:20|484.57|480.57|484.78|480.78|484.78|480.78|484.5|480.5|32
1610896590000|2021-01-17 15:16:30|484.75|480.75|484.77|480.77|484.81|480.81|484.65|480.65|33
1610896600000|2021-01-17 15:16:40|484.78|480.78|484.29|480.29|484.88|480.88|483.93|479.93|34
1610896610000|2021-01-17 15:16:50|484.26|480.26|484.31|480.31|484.36|480.36|484.25|480.25|34
1610896620000|2021-01-17 15:17:00|484.32|480.32|484.1|480.1|484.33|480.33|484.06|480.06|31
1610896630000|2021-01-17 15:17:10|484.08|480.08|484.23|480.23|484.25|480.25|484.06|480.06|35
1610896640000|2021-01-17 15:17:20|484.2|480.2|484.16|480.16|484.26|480.26|484.06|480.06|31
1610896650000|2021-01-17 15:17:30|484.14|480.14|484.6|480.6|484.61|480.61|484.11|480.11|34
1610896660000|2021-01-17 15:17:40|484.64|480.64|484.36|480.36|484.72|480.72|484.36|480.36|35
1610896670000|2021-01-17 15:17:50|484.37|480.37|484.4|480.4|484.55|480.55|484.36|480.36|30
1610896680000|2021-01-17 15:18:00|484.39|480.39|484.57|480.57|484.65|480.65|484.38|480.38|29
1610896690000|2021-01-17 15:18:10|484.6|480.6|484.33|480.33|484.61|480.61|484.32|480.32|21
1610896700000|2021-01-17 15:18:20|484.32|480.32|484.04|480.04|484.33|480.33|484.01|480.01|24
1610896710000|2021-01-17 15:18:30|483.98|479.98|483.49|479.49|483.98|479.98|483.36|479.36|33
1610896720000|2021-01-17 15:18:40|483.45|479.45|483.38|479.38|483.46|479.46|483.34|479.34|30
1610896730000|2021-01-17 15:18:50|483.39|479.39|483.11|479.11|483.42|479.42|483.11|479.11|24
1610896740000|2021-01-17 15:19:00|483.1|479.1|483.18|479.18|483.26|479.26|483.02|479.02|27
1610896750000|2021-01-17 15:19:10|483.24|479.24|483.7|479.7|483.7|479.7|483.24|479.24|29
1610896760000|2021-01-17 15:19:20|483.71|479.71|483.69|479.69|483.71|479.71|483.58|479.58|20
1610896770000|2021-01-17 15:19:30|483.72|479.72|483.8|479.8|484.01|480.01|483.71|479.71|30
1610896780000|2021-01-17 15:19:40|483.82|479.82|483.53|479.53|483.82|479.82|483.35|479.35|24
1610896790000|2021-01-17 15:19:50|483.56|479.56|484.05|480.05|484.09|480.09|483.56|479.56|25
1610896800000|2021-01-17 15:20:00|484.06|480.06|483.96|479.96|484.06|480.06|483.9|479.9|26
1610896810000|2021-01-17 15:20:10|483.94|479.94|483.62|479.62|483.96|479.96|483.62|479.62|26
1610896820000|2021-01-17 15:20:20|483.61|479.61|483.56|479.56|483.61|479.61|483.55|479.55|20
1610896830000|2021-01-17 15:20:30|483.57|479.57|483.72|479.72|483.72|479.72|483.51|479.51|23
1610896840000|2021-01-17 15:20:40|483.68|479.68|483.75|479.75|483.81|479.81|483.68|479.68|23
1610896850000|2021-01-17 15:20:50|483.71|479.71|483.37|479.37|483.74|479.74|483.37|479.37|28
1610896860000|2021-01-17 15:21:00|483.22|479.22|483.09|479.09|483.23|479.23|483.03|479.03|28
1610896870000|2021-01-17 15:21:10|483.11|479.11|483.05|479.05|483.11|479.11|483.05|479.05|16
1610896880000|2021-01-17 15:21:20|483.06|479.06|482.98|478.98|483.31|479.31|482.98|478.98|25
1610896890000|2021-01-17 15:21:30|483.1|479.1|483.47|479.47|483.47|479.47|483.09|479.09|23
1610896900000|2021-01-17 15:21:40|483.4|479.4|484.14|480.14|484.14|480.14|483.4|479.4|31
1610896910000|2021-01-17 15:21:50|484.24|480.24|484.32|480.32|484.36|480.36|484.24|480.24|26
1610896920000|2021-01-17 15:22:00|484.29|480.29|484.03|480.03|484.29|480.29|484.02|480.02|23
1610896930000|2021-01-17 15:22:10|484.05|480.05|484.02|480.02|484.08|480.08|483.95|479.95|23
1610896940000|2021-01-17 15:22:20|483.99|479.99|483.55|479.55|484.02|480.02|483.53|479.53|30
1610896950000|2021-01-17 15:22:30|483.45|479.45|483.46|479.46|483.59|479.59|483.3|479.3|32
1610896960000|2021-01-17 15:22:40|483.45|479.45|483.49|479.49|483.54|479.54|483.44|479.44|27
1610896970000|2021-01-17 15:22:50|483.46|479.46|483.51|479.51|483.57|479.57|483.46|479.46|27
1610896980000|2021-01-17 15:23:00|483.67|479.67|483.43|479.43|483.67|479.67|483.38|479.38|5
1610896990000|2021-01-17 15:23:10|483.51|479.51|483.56|479.56|483.67|479.67|483.51|479.51|19
1610897000000|2021-01-17 15:23:20|483.58|479.58|483.38|479.38|483.62|479.62|483.38|479.38|18
1610897010000|2021-01-17 15:23:30|483.37|479.37|483.48|479.48|483.48|479.48|483.37|479.37|27
1610897020000|2021-01-17 15:23:40|483.47|479.47|483.46|479.46|483.5|479.5|483.25|479.25|19
1610897030000|2021-01-17 15:23:50|483.47|479.47|483.53|479.53|483.61|479.61|483.46|479.46|17
1610897040000|2021-01-17 15:24:00|483.52|479.52|483.55|479.55|483.55|479.55|483.42|479.42|19
1610897050000|2021-01-17 15:24:10|483.56|479.56|483.53|479.53|483.6|479.6|483.51|479.51|19
1610897060000|2021-01-17 15:24:20|483.52|479.52|483.56|479.56|483.56|479.56|483.52|479.52|5
1610897070000|2021-01-17 15:24:30|483.53|479.53|483.2|479.2|483.53|479.53|483.13|479.13|26
1610897080000|2021-01-17 15:24:40|483.19|479.19|483|479|483.2|479.2|482.95|478.95|19
1610897090000|2021-01-17 15:24:50|483.01|479.01|482.6|478.6|483.01|479.01|482.6|478.6|25
1610897100000|2021-01-17 15:25:00|482.61|478.61|482.95|478.95|482.95|478.95|482.61|478.61|26
1610897110000|2021-01-17 15:25:10|482.94|478.94|482.98|478.98|482.98|478.98|482.93|478.93|12
1610897120000|2021-01-17 15:25:20|482.99|478.99|482.95|478.95|483.16|479.16|482.85|478.85|26
1610897130000|2021-01-17 15:25:30|482.93|478.93|482.79|478.79|482.93|478.93|482.79|478.79|25
1610897140000|2021-01-17 15:25:40|482.77|478.77|482.64|478.64|482.77|478.77|482.56|478.56|24
1610897150000|2021-01-17 15:25:50|482.65|478.65|482.9|478.9|482.92|478.92|482.65|478.65|16
1610897160000|2021-01-17 15:26:00|482.92|478.92|482.57|478.57|482.92|478.92|482.57|478.57|26
1610897170000|2021-01-17 15:26:10|482.56|478.56|482.56|478.56|482.74|478.74|482.54|478.54|25
1610897180000|2021-01-17 15:26:20|482.57|478.57|482.65|478.65|482.69|478.69|482.47|478.47|14
1610897190000|2021-01-17 15:26:30|482.66|478.66|482.34|478.34|482.66|478.66|482.34|478.34|24
1610897200000|2021-01-17 15:26:40|482.54|478.54|482.66|478.66|482.66|478.66|482.51|478.51|22
1610897210000|2021-01-17 15:26:50|482.67|478.67|482.67|478.67|482.69|478.69|482.64|478.64|20
1610897220000|2021-01-17 15:27:00|482.66|478.66|482.84|478.84|482.84|478.84|482.65|478.65|15
1610897230000|2021-01-17 15:27:10|482.87|478.87|482.69|478.69|482.9|478.9|482.69|478.69|25
1610897240000|2021-01-17 15:27:20|482.68|478.68|482.47|478.47|482.71|478.71|482.46|478.46|24
1610897250000|2021-01-17 15:27:30|482.46|478.46|482.49|478.49|482.81|478.81|482.27|478.27|28
1610897260000|2021-01-17 15:27:40|482.53|478.53|482.37|478.37|482.55|478.55|482.34|478.34|21
1610897270000|2021-01-17 15:27:50|482.38|478.38|482.74|478.74|482.74|478.74|482.38|478.38|17
1610897280000|2021-01-17 15:28:00|482.73|478.73|482.64|478.64|482.81|478.81|482.63|478.63|14
1610897290000|2021-01-17 15:28:10|482.69|478.69|482.56|478.56|482.73|478.73|482.56|478.56|9
1610897300000|2021-01-17 15:28:20|482.48|478.48|482.31|478.31|482.53|478.53|482.3|478.3|19
1610897310000|2021-01-17 15:28:30|482.3|478.3|482.33|478.33|482.39|478.39|482.3|478.3|12
1610897320000|2021-01-17 15:28:40|482.36|478.36|482.2|478.2|482.36|478.36|482.2|478.2|14
1610897330000|2021-01-17 15:28:50|482.21|478.21|482.17|478.17|482.25|478.25|482.17|478.17|16
1610897340000|2021-01-17 15:29:00|482.13|478.13|482.24|478.24|482.41|478.41|482.12|478.12|29
1610897350000|2021-01-17 15:29:10|482.25|478.25|482.3|478.3|482.31|478.31|482.2|478.2|22
1610897360000|2021-01-17 15:29:20|482.31|478.31|482.53|478.53|482.53|478.53|482.29|478.29|26
1610897370000|2021-01-17 15:29:30|482.59|478.59|482.76|478.76|482.76|478.76|482.59|478.59|15
1610897380000|2021-01-17 15:29:40|482.78|478.78|483.25|479.25|483.28|479.28|482.77|478.77|26
1610897390000|2021-01-17 15:29:50|483.22|479.22|483.63|479.63|483.63|479.63|483.22|479.22|18
1610897400000|2021-01-17 15:30:00|483.65|479.65|484|480|484.07|480.07|483.65|479.65|27
1610897410000|2021-01-17 15:30:10|483.99|479.99|483.43|479.43|483.99|479.99|483.33|479.33|28
1610897420000|2021-01-17 15:30:20|483.44|479.44|483.13|479.13|483.64|479.64|483.13|479.13|30
1610897430000|2021-01-17 15:30:30|483.16|479.16|482.37|478.37|483.16|479.16|482.37|478.37|25
1610897440000|2021-01-17 15:30:40|482.41|478.41|482.53|478.53|482.6|478.6|482.38|478.38|31
1610897450000|2021-01-17 15:30:50|482.58|478.58|483.02|479.02|483.02|479.02|482.51|478.51|24
1610897460000|2021-01-17 15:31:00|483.01|479.01|482.7|478.7|483.43|479.43|482.61|478.61|32
1610897470000|2021-01-17 15:31:10|482.64|478.64|482.61|478.61|482.7|478.7|482.29|478.29|27
1610897480000|2021-01-17 15:31:20|482.58|478.58|482.58|478.58|482.66|478.66|482.5|478.5|27
1610897490000|2021-01-17 15:31:30|482.55|478.55|482.66|478.66|482.82|478.82|482.55|478.55|32
1610897500000|2021-01-17 15:31:40|482.7|478.7|482.78|478.78|482.84|478.84|482.67|478.67|28
1610897510000|2021-01-17 15:31:50|482.77|478.77|482.71|478.71|482.78|478.78|482.68|478.68|26
1610897520000|2021-01-17 15:32:00|482.75|478.75|482.27|478.27|482.75|478.75|482.26|478.26|31
1610897530000|2021-01-17 15:32:10|482.26|478.26|482.35|478.35|482.42|478.42|482.26|478.26|29
1610897540000|2021-01-17 15:32:20|482.34|478.34|482.3|478.3|482.47|478.47|482.3|478.3|23
1610897550000|2021-01-17 15:32:30|482.31|478.31|482.3|478.3|482.35|478.35|482.29|478.29|17
1610897560000|2021-01-17 15:32:40|482.29|478.29|482.08|478.08|482.29|478.29|481.95|477.95|22
1610897570000|2021-01-17 15:32:50|482.07|478.07|482.15|478.15|482.33|478.33|481.89|477.89|28
1610897580000|2021-01-17 15:33:00|482.13|478.13|482.17|478.17|482.32|478.32|482.13|478.13|23
1610897590000|2021-01-17 15:33:10|482.16|478.16|482.05|478.05|482.22|478.22|481.99|477.99|30
1610897600000|2021-01-17 15:33:20|482.03|478.03|482.02|478.02|482.09|478.09|481.98|477.98|21
1610897610000|2021-01-17 15:33:30|482.04|478.04|481.96|477.96|482.04|478.04|481.8|477.8|21
1610897620000|2021-01-17 15:33:40|481.97|477.97|481.81|477.81|481.97|477.97|481.79|477.79|17
1610897630000|2021-01-17 15:33:50|481.79|477.79|482.05|478.05|482.14|478.14|481.77|477.77|21
1610897640000|2021-01-17 15:34:00|482.04|478.04|481.82|477.82|482.04|478.04|481.8|477.8|21
1610897650000|2021-01-17 15:34:10|481.77|477.77|481.59|477.59|481.77|477.77|481.48|477.48|29
1610897660000|2021-01-17 15:34:20|481.63|477.63|481.95|477.95|482.06|478.06|481.63|477.63|25
1610897670000|2021-01-17 15:34:30|481.99|477.99|482.13|478.13|482.27|478.27|481.99|477.99|26
1610897680000|2021-01-17 15:34:40|482.11|478.11|482.26|478.26|482.43|478.43|481.98|477.98|31
1610897690000|2021-01-17 15:34:50|482.27|478.27|481.97|477.97|482.27|478.27|481.88|477.88|23
1610897700000|2021-01-17 15:35:00|481.96|477.96|481.74|477.74|481.96|477.96|481.66|477.66|24
1610897710000|2021-01-17 15:35:10|481.76|477.76|481.7|477.7|481.78|477.78|481.6|477.6|20
1610897720000|2021-01-17 15:35:20|481.71|477.71|481.9|477.9|481.99|477.99|481.71|477.71|22
1610897730000|2021-01-17 15:35:30|481.83|477.83|482.19|478.19|482.19|478.19|481.6|477.6|25
1610897740000|2021-01-17 15:35:40|482.12|478.12|482.29|478.29|482.4|478.4|482.12|478.12|31
1610897750000|2021-01-17 15:35:50|482.3|478.3|482.14|478.14|482.37|478.37|482.02|478.02|27
1610897760000|2021-01-17 15:36:00|482.13|478.13|481.61|477.61|482.14|478.14|481.61|477.61|29
1610897770000|2021-01-17 15:36:10|481.6|477.6|481.59|477.59|481.69|477.69|481.53|477.53|28
1610897780000|2021-01-17 15:36:20|481.6|477.6|482.09|478.09|482.17|478.17|481.6|477.6|21
1610897790000|2021-01-17 15:36:30|482.07|478.07|481.92|477.92|482.08|478.08|481.92|477.92|19
1610897800000|2021-01-17 15:36:40|481.91|477.91|481.87|477.87|481.92|477.92|481.75|477.75|24
1610897810000|2021-01-17 15:36:50|481.89|477.89|482.06|478.06|482.08|478.08|481.89|477.89|20
1610897820000|2021-01-17 15:37:00|482.05|478.05|482.03|478.03|482.07|478.07|481.72|477.72|28
1610897830000|2021-01-17 15:37:10|482.02|478.02|482|478|482.16|478.16|481.97|477.97|27
1610897840000|2021-01-17 15:37:20|482.01|478.01|482.24|478.24|482.24|478.24|482.01|478.01|19
1610897850000|2021-01-17 15:37:30|482.25|478.25|482.4|478.4|482.48|478.48|482.25|478.25|23
1610897860000|2021-01-17 15:37:40|482.39|478.39|482.4|478.4|482.54|478.54|482.37|478.37|19
1610897870000|2021-01-17 15:37:50|482.38|478.38|482.53|478.53|482.53|478.53|482.35|478.35|22
1610897880000|2021-01-17 15:38:00|482.52|478.52|482.09|478.09|482.53|478.53|482.09|478.09|27
1610897890000|2021-01-17 15:38:10|482.11|478.11|482.16|478.16|482.2|478.2|482.09|478.09|23
1610897900000|2021-01-17 15:38:20|482.14|478.14|482.27|478.27|482.34|478.34|482.14|478.14|27
1610897910000|2021-01-17 15:38:30|482.26|478.26|482.23|478.23|482.27|478.27|482.23|478.23|25
1610897920000|2021-01-17 15:38:40|482.24|478.24|482.39|478.39|482.42|478.42|481.99|477.99|20
1610897930000|2021-01-17 15:38:50|482.37|478.37|482.59|478.59|482.61|478.61|482.37|478.37|29
1610897940000|2021-01-17 15:39:00|482.6|478.6|482.38|478.38|482.6|478.6|482.35|478.35|26
1610897950000|2021-01-17 15:39:10|482.39|478.39|482.4|478.4|482.41|478.41|482.37|478.37|16
1610897960000|2021-01-17 15:39:20|482.39|478.39|482.45|478.45|482.45|478.45|482.37|478.37|15
1610897970000|2021-01-17 15:39:30|482.43|478.43|482.45|478.45|482.45|478.45|482.43|478.43|3
1610897980000|2021-01-17 15:39:40|482.44|478.44|482.44|478.44|482.45|478.45|482.44|478.44|3
1610897990000|2021-01-17 15:39:50|482.45|478.45|482.45|478.45|482.46|478.46|482.41|478.41|10
1610898000000|2021-01-17 15:40:00|482.44|478.44|482.44|478.44|482.45|478.45|482.42|478.42|9
1610898010000|2021-01-17 15:40:10|482.43|478.43|482.08|478.08|482.45|478.45|481.91|477.91|28
1610898020000|2021-01-17 15:40:20|482.09|478.09|482.13|478.13|482.15|478.15|482.08|478.08|26
1610898030000|2021-01-17 15:40:30|482.12|478.12|482.19|478.19|482.19|478.19|482.12|478.12|14
1610898040000|2021-01-17 15:40:40|482.23|478.23|482.31|478.31|482.48|478.48|482.23|478.23|20
1610898050000|2021-01-17 15:40:50|482.3|478.3|482.3|478.3|482.32|478.32|482.27|478.27|12
1610898060000|2021-01-17 15:41:00|482.29|478.29|482.16|478.16|482.37|478.37|482.13|478.13|22
1610898070000|2021-01-17 15:41:10|482.17|478.17|482.15|478.15|482.19|478.19|482.15|478.15|20
1610898080000|2021-01-17 15:41:20|482.14|478.14|482.15|478.15|482.2|478.2|482.09|478.09|20
1610898090000|2021-01-17 15:41:30|482.14|478.14|482.12|478.12|482.22|478.22|482.12|478.12|16
1610898100000|2021-01-17 15:41:40|482.16|478.16|482.3|478.3|482.43|478.43|482.15|478.15|25
1610898110000|2021-01-17 15:41:50|482.29|478.29|482.31|478.31|482.32|478.32|482.28|478.28|8
1610898120000|2021-01-17 15:42:00|482.3|478.3|482.06|478.06|482.31|478.31|482.06|478.06|22
1610898130000|2021-01-17 15:42:10|482.09|478.09|482.3|478.3|482.3|478.3|482.07|478.07|20
1610898140000|2021-01-17 15:42:20|482.31|478.31|482.42|478.42|482.44|478.44|482.31|478.31|15
1610898150000|2021-01-17 15:42:30|482.43|478.43|482.57|478.57|482.57|478.57|482.38|478.38|17
1610898160000|2021-01-17 15:42:40|482.45|478.45|483.14|479.14|483.14|479.14|482.43|478.43|31
1610898170000|2021-01-17 15:42:50|483.15|479.15|482.93|478.93|483.15|479.15|482.93|478.93|20
1610898180000|2021-01-17 15:43:00|482.95|478.95|483.08|479.08|483.08|479.08|482.79|478.79|29
1610898190000|2021-01-17 15:43:10|483.1|479.1|483.2|479.2|483.2|479.2|483|479|32
1610898200000|2021-01-17 15:43:20|483.19|479.19|483.22|479.22|483.25|479.25|483.08|479.08|21
1610898210000|2021-01-17 15:43:30|483.21|479.21|483.02|479.02|483.21|479.21|482.96|478.96|27
1610898220000|2021-01-17 15:43:40|483.03|479.03|482.97|478.97|483.14|479.14|482.89|478.89|26
1610898230000|2021-01-17 15:43:50|482.99|478.99|483.13|479.13|483.15|479.15|482.96|478.96|20
1610898240000|2021-01-17 15:44:00|483.14|479.14|482.76|478.76|483.15|479.15|482.74|478.74|21
1610898250000|2021-01-17 15:44:10|482.77|478.77|482.71|478.71|482.86|478.86|482.71|478.71|19
1610898260000|2021-01-17 15:44:20|482.7|478.7|482.7|478.7|482.8|478.8|482.7|478.7|17
1610898270000|2021-01-17 15:44:30|482.71|478.71|482.6|478.6|482.76|478.76|482.6|478.6|19
1610898280000|2021-01-17 15:44:40|482.58|478.58|482.87|478.87|482.87|478.87|482.58|478.58|25
1610898290000|2021-01-17 15:44:50|482.88|478.88|482.92|478.92|482.98|478.98|482.84|478.84|24
1610898300000|2021-01-17 15:45:00|482.93|478.93|482.74|478.74|482.98|478.98|482.74|478.74|16
1610898310000|2021-01-17 15:45:10|482.75|478.75|482.81|478.81|482.82|478.82|482.68|478.68|24
1610898320000|2021-01-17 15:45:20|482.8|478.8|482.7|478.7|482.81|478.81|482.7|478.7|21
1610898330000|2021-01-17 15:45:30|482.64|478.64|482.67|478.67|482.88|478.88|482.6|478.6|27
1610898340000|2021-01-17 15:45:40|482.65|478.65|482.58|478.58|482.72|478.72|482.58|478.58|10
1610898350000|2021-01-17 15:45:50|482.53|478.53|482.1|478.1|482.58|478.58|482.04|478.04|25
1610898360000|2021-01-17 15:46:00|482.08|478.08|482.07|478.07|482.11|478.11|482.06|478.06|11
1610898370000|2021-01-17 15:46:10|482.08|478.08|481.91|477.91|482.1|478.1|481.91|477.91|19
1610898380000|2021-01-17 15:46:20|481.9|477.9|481.91|477.91|482.14|478.14|481.85|477.85|11
1610898390000|2021-01-17 15:46:30|481.98|477.98|481.63|477.63|481.98|477.98|481.63|477.63|24
1610898400000|2021-01-17 15:46:40|481.72|477.72|481.59|477.59|481.81|477.81|481.55|477.55|21
1610898410000|2021-01-17 15:46:50|481.58|477.58|481.55|477.55|481.6|477.6|481.53|477.53|16
1610898420000|2021-01-17 15:47:00|481.54|477.54|481.53|477.53|481.55|477.55|481.52|477.52|6
1610898430000|2021-01-17 15:47:10|481.56|477.56|482.17|478.17|482.17|478.17|481.55|477.55|22
1610898440000|2021-01-17 15:47:20|482.21|478.21|481.84|477.84|482.21|478.21|481.84|477.84|31
1610898450000|2021-01-17 15:47:30|481.85|477.85|481.76|477.76|481.85|477.85|481.75|477.75|22
1610898460000|2021-01-17 15:47:40|481.78|477.78|481.72|477.72|481.83|477.83|481.72|477.72|17
1610898470000|2021-01-17 15:47:50|481.73|477.73|481.99|477.99|481.99|477.99|481.73|477.73|27
1610898480000|2021-01-17 15:48:00|481.98|477.98|482.39|478.39|482.43|478.43|481.98|477.98|26
1610898490000|2021-01-17 15:48:10|482.37|478.37|482|478|482.37|478.37|482|478|31
1610898500000|2021-01-17 15:48:20|482.04|478.04|482.09|478.09|482.13|478.13|482|478|16
1610898510000|2021-01-17 15:48:30|482.12|478.12|482.08|478.08|482.14|478.14|482.02|478.02|14
1610898520000|2021-01-17 15:48:40|482.07|478.07|481.97|477.97|482.08|478.08|481.97|477.97|11
1610898530000|2021-01-17 15:48:50|481.89|477.89|481.83|477.83|481.89|477.89|481.72|477.72|22
1610898540000|2021-01-17 15:49:00|481.85|477.85|481.86|477.86|481.94|477.94|481.82|477.82|21
1610898550000|2021-01-17 15:49:10|481.87|477.87|481.97|477.97|481.98|477.98|481.79|477.79|22
1610898560000|2021-01-17 15:49:20|482|478|482.29|478.29|482.39|478.39|482|478|29
1610898570000|2021-01-17 15:49:30|482.27|478.27|481.81|477.81|482.27|478.27|481.81|477.81|28
1610898580000|2021-01-17 15:49:40|481.86|477.86|482|478|482|478|481.86|477.86|21
1610898590000|2021-01-17 15:49:50|482.01|478.01|481.92|477.92|482.01|478.01|481.86|477.86|21
1610898600000|2021-01-17 15:50:00|481.91|477.91|482.03|478.03|482.16|478.16|481.88|477.88|24
1610898610000|2021-01-17 15:50:10|482.02|478.02|481.85|477.85|482.05|478.05|481.79|477.79|25
1610898620000|2021-01-17 15:50:20|481.86|477.86|481.83|477.83|481.87|477.87|481.83|477.83|16
1610898630000|2021-01-17 15:50:30|481.82|477.82|481.64|477.64|481.84|477.84|481.64|477.64|20
1610898640000|2021-01-17 15:50:40|481.66|477.66|481.77|477.77|481.79|477.79|481.64|477.64|25
1610898650000|2021-01-17 15:50:50|481.78|477.78|481.96|477.96|482|478|481.6|477.6|23
1610898660000|2021-01-17 15:51:00|481.95|477.95|481.82|477.82|482.03|478.03|481.81|477.81|34
1610898670000|2021-01-17 15:51:10|481.83|477.83|481.91|477.91|481.93|477.93|481.83|477.83|21
1610898680000|2021-01-17 15:51:20|481.92|477.92|482.32|478.32|482.33|478.33|481.92|477.92|17
1610898690000|2021-01-17 15:51:30|482.31|478.31|482.22|478.22|482.31|478.31|482.05|478.05|34
1610898700000|2021-01-17 15:51:40|482.21|478.21|482.41|478.41|482.45|478.45|482.04|478.04|38
1610898710000|2021-01-17 15:51:50|482.39|478.39|482.35|478.35|482.41|478.41|482.31|478.31|27
1610898720000|2021-01-17 15:52:00|482.38|478.38|482.29|478.29|482.39|478.39|482.28|478.28|25
1610898730000|2021-01-17 15:52:10|482.3|478.3|482.4|478.4|482.47|478.47|482.28|478.28|27
1610898740000|2021-01-17 15:52:20|482.41|478.41|482.44|478.44|482.45|478.45|482.38|478.38|14
1610898750000|2021-01-17 15:52:30|482.45|478.45|482.37|478.37|482.45|478.45|482.19|478.19|15
1610898760000|2021-01-17 15:52:40|482.36|478.36|482.35|478.35|482.43|478.43|482.31|478.31|18
1610898770000|2021-01-17 15:52:50|482.36|478.36|482.37|478.37|482.41|478.41|482.36|478.36|17
1610898780000|2021-01-17 15:53:00|482.39|478.39|482.64|478.64|482.64|478.64|482.35|478.35|24
1610898790000|2021-01-17 15:53:10|482.55|478.55|482.58|478.58|482.59|478.59|482.53|478.53|11
1610898800000|2021-01-17 15:53:20|482.57|478.57|482.42|478.42|482.58|478.58|482.42|478.42|15
1610898810000|2021-01-17 15:53:30|482.45|478.45|482.54|478.54|482.56|478.56|482.37|478.37|25
1610898820000|2021-01-17 15:53:40|482.51|478.51|482.48|478.48|482.52|478.52|482.45|478.45|24
1610898830000|2021-01-17 15:53:50|482.46|478.46|482.42|478.42|482.48|478.48|482.37|478.37|24
1610898840000|2021-01-17 15:54:00|482.41|478.41|482.32|478.32|482.42|478.42|482.25|478.25|23
1610898850000|2021-01-17 15:54:10|482.33|478.33|482.21|478.21|482.33|478.33|482.19|478.19|22
1610898860000|2021-01-17 15:54:20|482.28|478.28|482.43|478.43|482.51|478.51|482.28|478.28|22
1610898870000|2021-01-17 15:54:30|482.44|478.44|482.63|478.63|482.63|478.63|482.42|478.42|21
1610898880000|2021-01-17 15:54:40|482.71|478.71|482.71|478.71|482.71|478.71|482.68|478.68|12
1610898890000|2021-01-17 15:54:50|482.7|478.7|482.64|478.64|482.7|478.7|482.47|478.47|25
1610898900000|2021-01-17 15:55:00|482.63|478.63|482.59|478.59|482.63|478.63|482.5|478.5|23
1610898910000|2021-01-17 15:55:10|482.67|478.67|482.77|478.77|482.89|478.89|482.66|478.66|22
1610898920000|2021-01-17 15:55:20|482.71|478.71|482.72|478.72|482.74|478.74|482.49|478.49|31
1610898930000|2021-01-17 15:55:30|482.73|478.73|482.98|478.98|483.05|479.05|482.73|478.73|26
1610898940000|2021-01-17 15:55:40|482.93|478.93|482.91|478.91|483.06|479.06|482.9|478.9|21
1610898950000|2021-01-17 15:55:50|482.94|478.94|482.8|478.8|482.96|478.96|482.8|478.8|19
1610898960000|2021-01-17 15:56:00|482.82|478.82|482.79|478.79|482.91|478.91|482.61|478.61|28
1610898970000|2021-01-17 15:56:10|482.78|478.78|482.91|478.91|483.05|479.05|482.73|478.73|23
1610898980000|2021-01-17 15:56:20|482.92|478.92|483.08|479.08|483.08|479.08|482.92|478.92|16
1610898990000|2021-01-17 15:56:30|483.11|479.11|483.04|479.04|483.11|479.11|483.02|479.02|11
1610899000000|2021-01-17 15:56:40|483.05|479.05|482.95|478.95|483.05|479.05|482.93|478.93|26
1610899010000|2021-01-17 15:56:50|482.91|478.91|483.01|479.01|483.01|479.01|482.79|478.79|22
1610899020000|2021-01-17 15:57:00|483|479|483.16|479.16|483.16|479.16|482.97|478.97|17
1610899030000|2021-01-17 15:57:10|483.15|479.15|482.95|478.95|483.17|479.17|482.94|478.94|21
1610899040000|2021-01-17 15:57:20|482.97|478.97|482.92|478.92|483|479|482.9|478.9|23
1610899050000|2021-01-17 15:57:30|482.91|478.91|483.13|479.13|483.13|479.13|482.9|478.9|20
1610899060000|2021-01-17 15:57:40|483.12|479.12|483.26|479.26|483.35|479.35|483.12|479.12|28
1610899070000|2021-01-17 15:57:50|483.24|479.24|483.13|479.13|483.24|479.24|483.06|479.06|26
1610899080000|2021-01-17 15:58:00|483.27|479.27|482.67|478.67|483.29|479.29|482.67|478.67|29
1610899090000|2021-01-17 15:58:10|482.66|478.66|482.61|478.61|482.67|478.67|482.5|478.5|25
1610899100000|2021-01-17 15:58:20|482.57|478.57|482.17|478.17|482.57|478.57|482.09|478.09|30
1610899110000|2021-01-17 15:58:30|482.18|478.18|482.06|478.06|482.19|478.19|482.06|478.06|24
1610899120000|2021-01-17 15:58:40|481.99|477.99|481.89|477.89|482.02|478.02|481.87|477.87|14
1610899130000|2021-01-17 15:58:50|481.88|477.88|481.47|477.47|481.94|477.94|481.39|477.39|21
1610899140000|2021-01-17 15:59:00|481.48|477.48|481.2|477.2|481.75|477.75|481.05|477.05|25
1610899150000|2021-01-17 15:59:10|481.21|477.21|481.2|477.2|481.24|477.24|481.02|477.02|26
1610899160000|2021-01-17 15:59:20|481.22|477.22|481.39|477.39|481.39|477.39|481.18|477.18|26
1610899170000|2021-01-17 15:59:30|481.41|477.41|481.72|477.72|481.87|477.87|481.41|477.41|36
1610899180000|2021-01-17 15:59:40|481.7|477.7|481.54|477.54|481.7|477.7|481.5|477.5|30
1610899190000|2021-01-17 15:59:50|481.51|477.51|481.66|477.66|481.7|477.7|481.5|477.5|31
1610899200000|2021-01-17 16:00:00|481.64|477.64|481.74|477.74|481.78|477.78|481.63|477.63|27
1610899210000|2021-01-17 16:00:10|481.73|477.73|481.7|477.7|481.79|477.79|481.69|477.69|22
1610899220000|2021-01-17 16:00:20|481.69|477.69|481.36|477.36|481.73|477.73|481.36|477.36|29
1610899230000|2021-01-17 16:00:30|481.41|477.41|481.07|477.07|481.41|477.41|480.96|476.96|30
1610899240000|2021-01-17 16:00:40|481.08|477.08|480.81|476.81|481.12|477.12|480.81|476.81|31
1610899250000|2021-01-17 16:00:50|480.84|476.84|480.39|476.39|480.89|476.89|480.39|476.39|26
1610899260000|2021-01-17 16:01:00|480.22|476.22|479.9|475.9|480.22|476.22|479.78|475.78|32
1610899270000|2021-01-17 16:01:10|479.87|475.87|480.08|476.08|480.08|476.08|479.54|475.54|34
1610899280000|2021-01-17 16:01:20|480.09|476.09|479.91|475.91|480.31|476.31|479.83|475.83|30
1610899290000|2021-01-17 16:01:30|479.87|475.87|479.81|475.81|479.97|475.97|479.74|475.74|35
1610899300000|2021-01-17 16:01:40|479.78|475.78|479.76|475.76|479.82|475.82|479.6|475.6|30
1610899310000|2021-01-17 16:01:50|479.72|475.72|479.16|475.16|479.74|475.74|479.07|475.07|33
1610899320000|2021-01-17 16:02:00|479.18|475.18|478.94|474.94|479.27|475.27|478.9|474.9|33
1610899330000|2021-01-17 16:02:10|478.96|474.96|478.76|474.76|478.96|474.96|478.76|474.76|32
1610899340000|2021-01-17 16:02:20|478.74|474.74|478.73|474.73|478.81|474.81|478.69|474.69|18
1610899350000|2021-01-17 16:02:30|478.71|474.71|478.55|474.55|478.73|474.73|478.43|474.43|28
1610899360000|2021-01-17 16:02:40|478.56|474.56|478.28|474.28|478.73|474.73|478.28|474.28|30
1610899370000|2021-01-17 16:02:50|478.29|474.29|478.26|474.26|478.33|474.33|478.24|474.24|13
1610899380000|2021-01-17 16:03:00|478.27|474.27|478.24|474.24|478.31|474.31|478.22|474.22|21
1610899390000|2021-01-17 16:03:10|478.23|474.23|478.29|474.29|478.31|474.31|478.2|474.2|24
1610899400000|2021-01-17 16:03:20|478.3|474.3|478.04|474.04|478.3|474.3|477.89|473.89|23
1610899410000|2021-01-17 16:03:30|478.03|474.03|477.84|473.84|478.03|474.03|477.82|473.82|31
1610899420000|2021-01-17 16:03:40|477.86|473.86|477.55|473.55|477.87|473.87|477.5|473.5|22
1610899430000|2021-01-17 16:03:50|477.42|473.42|477.23|473.23|477.42|473.42|477.23|473.23|23
1610899440000|2021-01-17 16:04:00|477.24|473.24|477.48|473.48|477.48|473.48|477.1|473.1|23
1610899450000|2021-01-17 16:04:10|477.52|473.52|477.57|473.57|477.77|473.77|477.38|473.38|34
1610899460000|2021-01-17 16:04:20|477.58|473.58|477.49|473.49|477.63|473.63|477.45|473.45|25
1610899470000|2021-01-17 16:04:30|477.48|473.48|477.72|473.72|477.86|473.86|477.48|473.48|26
1610899480000|2021-01-17 16:04:40|478.13|474.13|477.85|473.85|478.15|474.15|477.84|473.84|26
1610899490000|2021-01-17 16:04:50|477.82|473.82|477.74|473.74|477.82|473.82|477.62|473.62|23
1610899500000|2021-01-17 16:05:00|477.73|473.73|478.45|474.45|478.48|474.48|477.73|473.73|31
1610899510000|2021-01-17 16:05:10|478.42|474.42|478.83|474.83|479.12|475.12|478.42|474.42|33
1610899520000|2021-01-17 16:05:20|478.93|474.93|479.09|475.09|479.25|475.25|478.91|474.91|31
1610899530000|2021-01-17 16:05:30|479.1|475.1|479.09|475.09|479.21|475.21|478.96|474.96|26
1610899540000|2021-01-17 16:05:40|479.06|475.06|478.95|474.95|479.11|475.11|478.88|474.88|34
1610899550000|2021-01-17 16:05:50|478.98|474.98|478.46|474.46|479|475|478.3|474.3|30
1610899560000|2021-01-17 16:06:00|478.48|474.48|478.64|474.64|478.74|474.74|478.39|474.39|33
1610899570000|2021-01-17 16:06:10|478.65|474.65|478.6|474.6|478.98|474.98|478.53|474.53|32
1610899580000|2021-01-17 16:06:20|478.58|474.58|478.6|474.6|478.64|474.64|478.38|474.38|30
1610899590000|2021-01-17 16:06:30|478.57|474.57|478.33|474.33|478.63|474.63|478.33|474.33|28
1610899600000|2021-01-17 16:06:40|478.34|474.34|477.69|473.69|478.34|474.34|477.69|473.69|31
1610899610000|2021-01-17 16:06:50|477.7|473.7|477.42|473.42|477.75|473.75|477.42|473.42|23
1610899620000|2021-01-17 16:07:00|477.41|473.41|477.4|473.4|477.51|473.51|477.4|473.4|27
1610899630000|2021-01-17 16:07:10|477.41|473.41|477.52|473.52|477.64|473.64|477.4|473.4|25
1610899640000|2021-01-17 16:07:20|477.39|473.39|477.41|473.41|477.52|473.52|477.38|473.38|26
1610899650000|2021-01-17 16:07:30|477.4|473.4|477.61|473.61|477.75|473.75|477.4|473.4|19
1610899660000|2021-01-17 16:07:40|477.63|473.63|477.58|473.58|477.65|473.65|477.57|473.57|25
1610899670000|2021-01-17 16:07:50|477.61|473.61|477.13|473.13|477.61|473.61|477.12|473.12|13
1610899680000|2021-01-17 16:08:00|477.29|473.29|477.26|473.26|477.46|473.46|477.24|473.24|23
1610899690000|2021-01-17 16:08:10|477.27|473.27|477.3|473.3|477.31|473.31|477.17|473.17|21
1610899700000|2021-01-17 16:08:20|477.27|473.27|477.75|473.75|477.85|473.85|477.27|473.27|26
1610899710000|2021-01-17 16:08:30|477.76|473.76|477.68|473.68|477.8|473.8|477.56|473.56|29
1610899720000|2021-01-17 16:08:40|477.69|473.69|477.46|473.46|477.77|473.77|477.44|473.44|27
1610899730000|2021-01-17 16:08:50|477.48|473.48|477.29|473.29|477.49|473.49|477.25|473.25|28
1610899740000|2021-01-17 16:09:00|477.28|473.28|477.57|473.57|477.57|473.57|477.28|473.28|23
1610899750000|2021-01-17 16:09:10|477.56|473.56|477.62|473.62|477.65|473.65|477.54|473.54|29
1610899760000|2021-01-17 16:09:20|477.6|473.6|477.4|473.4|477.6|473.6|477.37|473.37|22
1610899770000|2021-01-17 16:09:30|477.41|473.41|477.53|473.53|477.62|473.62|477.41|473.41|24
1610899780000|2021-01-17 16:09:40|477.52|473.52|477.61|473.61|477.83|473.83|477.52|473.52|16
1610899790000|2021-01-17 16:09:50|477.6|473.6|477.57|473.57|477.74|473.74|477.53|473.53|20
1610899800000|2021-01-17 16:10:00|477.59|473.59|477.81|473.81|477.82|473.82|477.57|473.57|27
1610899810000|2021-01-17 16:10:10|477.87|473.87|478.51|474.51|478.51|474.51|477.86|473.86|24
1610899820000|2021-01-17 16:10:20|478.63|474.63|478.8|474.8|478.88|474.88|478.62|474.62|27
1610899830000|2021-01-17 16:10:30|478.81|474.81|479.12|475.12|479.12|475.12|478.79|474.79|25
1610899840000|2021-01-17 16:10:40|479.14|475.14|479.93|475.93|479.93|475.93|479.14|475.14|24
1610899850000|2021-01-17 16:10:50|479.94|475.94|479.84|475.84|480.04|476.04|479.84|475.84|25
1610899860000|2021-01-17 16:11:00|479.85|475.85|480.11|476.11|480.15|476.15|479.84|475.84|25
1610899870000|2021-01-17 16:11:10|480.1|476.1|480.22|476.22|480.22|476.22|480.09|476.09|25
1610899880000|2021-01-17 16:11:20|480.21|476.21|480.19|476.19|480.32|476.32|479.8|475.8|13
1610899890000|2021-01-17 16:11:30|480.2|476.2|480.03|476.03|480.23|476.23|479.91|475.91|15
1610899900000|2021-01-17 16:11:40|480.04|476.04|479.17|475.17|480.04|476.04|479.1|475.1|31
1610899910000|2021-01-17 16:11:50|479.15|475.15|479.39|475.39|479.41|475.41|479.14|475.14|29
1610899920000|2021-01-17 16:12:00|479.35|475.35|479.94|475.94|479.95|475.95|479.35|475.35|28
1610899930000|2021-01-17 16:12:10|479.92|475.92|479.72|475.72|479.96|475.96|479.72|475.72|31
1610899940000|2021-01-17 16:12:20|479.73|475.73|479.76|475.76|479.77|475.77|479.69|475.69|26
1610899950000|2021-01-17 16:12:30|479.77|475.77|479.81|475.81|479.99|475.99|479.7|475.7|29
1610899960000|2021-01-17 16:12:40|479.8|475.8|479.88|475.88|479.96|475.96|479.8|475.8|26
1610899970000|2021-01-17 16:12:50|479.86|475.86|479.84|475.84|479.91|475.91|479.79|475.79|19
1610899980000|2021-01-17 16:13:00|479.83|475.83|479.91|475.91|479.93|475.93|479.82|475.82|18
1610899990000|2021-01-17 16:13:10|479.93|475.93|480.04|476.04|480.17|476.17|479.93|475.93|27
1610900000000|2021-01-17 16:13:20|480.05|476.05|480.08|476.08|480.14|476.14|480.04|476.04|11
1610900010000|2021-01-17 16:13:30|480.09|476.09|480.27|476.27|480.35|476.35|480.05|476.05|22
1610900020000|2021-01-17 16:13:40|480.28|476.28|480.05|476.05|480.29|476.29|480.02|476.02|26
1610900030000|2021-01-17 16:13:50|480.04|476.04|479.98|475.98|480.11|476.11|479.98|475.98|15
1610900040000|2021-01-17 16:14:00|479.97|475.97|479.87|475.87|480.1|476.1|479.86|475.86|23
1610900050000|2021-01-17 16:14:10|479.88|475.88|479.69|475.69|479.88|475.88|479.66|475.66|24
1610900060000|2021-01-17 16:14:20|479.68|475.68|479.96|475.96|479.99|475.99|479.68|475.68|23
1610900070000|2021-01-17 16:14:30|479.91|475.91|479.81|475.81|479.91|475.91|479.77|475.77|18
1610900080000|2021-01-17 16:14:40|479.8|475.8|479.7|475.7|479.8|475.8|479.62|475.62|27
1610900090000|2021-01-17 16:14:50|479.72|475.72|479.92|475.92|479.94|475.94|479.69|475.69|19
1610900100000|2021-01-17 16:15:00|479.91|475.91|479.6|475.6|479.95|475.95|479.6|475.6|21
1610900110000|2021-01-17 16:15:10|479.64|475.64|479.5|475.5|479.65|475.65|479.47|475.47|16
1610900120000|2021-01-17 16:15:20|479.49|475.49|479.57|475.57|479.57|475.57|479.44|475.44|19
1610900130000|2021-01-17 16:15:30|479.56|475.56|479.74|475.74|479.75|475.75|479.56|475.56|24
1610900140000|2021-01-17 16:15:40|479.76|475.76|480.11|476.11|480.11|476.11|479.76|475.76|14
1610900150000|2021-01-17 16:15:50|480.1|476.1|480.44|476.44|480.45|476.45|480.06|476.06|18
1610900160000|2021-01-17 16:16:00|480.45|476.45|480.54|476.54|480.61|476.61|480.43|476.43|19
1610900170000|2021-01-17 16:16:10|480.58|476.58|480.46|476.46|480.65|476.65|480.46|476.46|23
1610900180000|2021-01-17 16:16:20|480.47|476.47|480.72|476.72|480.75|476.75|480.47|476.47|20
1610900190000|2021-01-17 16:16:30|480.78|476.78|481.22|477.22|481.23|477.23|480.78|476.78|27
1610900200000|2021-01-17 16:16:40|481.17|477.17|481.35|477.35|481.35|477.35|481.17|477.17|16
1610900210000|2021-01-17 16:16:50|481.32|477.32|481.05|477.05|481.33|477.33|481.04|477.04|29
1610900220000|2021-01-17 16:17:00|481.02|477.02|481.2|477.2|481.27|477.27|480.98|476.98|25
1610900230000|2021-01-17 16:17:10|481.21|477.21|481.5|477.5|481.51|477.51|481.21|477.21|24
1610900240000|2021-01-17 16:17:20|481.51|477.51|481.35|477.35|481.51|477.51|481.29|477.29|19
1610900250000|2021-01-17 16:17:30|481.34|477.34|481.59|477.59|481.63|477.63|481.34|477.34|19
1610900260000|2021-01-17 16:17:40|481.6|477.6|481.49|477.49|481.76|477.76|481.18|477.18|17
1610900270000|2021-01-17 16:17:50|481.5|477.5|481.46|477.46|481.53|477.53|481.39|477.39|27
1610900280000|2021-01-17 16:18:00|481.49|477.49|481.46|477.46|481.5|477.5|481.44|477.44|16
1610900290000|2021-01-17 16:18:10|481.45|477.45|481.32|477.32|481.52|477.52|481.3|477.3|18
1610900300000|2021-01-17 16:18:20|481.31|477.31|481.28|477.28|481.33|477.33|481.23|477.23|16
1610900310000|2021-01-17 16:18:30|481.29|477.29|481.48|477.48|481.5|477.5|481.27|477.27|17
1610900320000|2021-01-17 16:18:40|481.5|477.5|481.26|477.26|481.52|477.52|481.26|477.26|23
1610900330000|2021-01-17 16:18:50|481.18|477.18|481.28|477.28|481.29|477.29|481.01|477.01|24
1610900340000|2021-01-17 16:19:00|481.24|477.24|481.5|477.5|481.65|477.65|481.24|477.24|21
1610900350000|2021-01-17 16:19:10|481.51|477.51|481.51|477.51|481.52|477.52|481.43|477.43|19
1610900360000|2021-01-17 16:19:20|481.5|477.5|481.38|477.38|481.51|477.51|481.37|477.37|18
1610900370000|2021-01-17 16:19:30|481.37|477.37|481.47|477.47|481.47|477.47|481.36|477.36|17
1610900380000|2021-01-17 16:19:40|481.45|477.45|481.57|477.57|481.63|477.63|481.45|477.45|16
1610900390000|2021-01-17 16:19:50|481.58|477.58|481.49|477.49|481.69|477.69|481.49|477.49|18
1610900400000|2021-01-17 16:20:00|481.43|477.43|481.84|477.84|481.85|477.85|481.41|477.41|23
1610900410000|2021-01-17 16:20:10|481.85|477.85|481.79|477.79|481.85|477.85|481.74|477.74|18
1610900420000|2021-01-17 16:20:20|481.81|477.81|481.61|477.61|481.84|477.84|481.59|477.59|21
1610900430000|2021-01-17 16:20:30|481.63|477.63|481.39|477.39|481.63|477.63|481.39|477.39|14
1610900440000|2021-01-17 16:20:40|481.4|477.4|481.37|477.37|481.43|477.43|481.35|477.35|8
1610900450000|2021-01-17 16:20:50|481.38|477.38|481.21|477.21|481.38|477.38|481.21|477.21|4
1610900460000|2021-01-17 16:21:00|481.22|477.22|481.27|477.27|481.27|477.27|481.2|477.2|9
1610900470000|2021-01-17 16:21:10|481.28|477.28|481.43|477.43|481.44|477.44|481.28|477.28|15
1610900480000|2021-01-17 16:21:20|481.44|477.44|481.25|477.25|481.44|477.44|481.16|477.16|22
1610900490000|2021-01-17 16:21:30|481.24|477.24|481.19|477.19|481.24|477.24|481.16|477.16|13
1610900500000|2021-01-17 16:21:40|481.2|477.2|481.1|477.1|481.31|477.31|481.05|477.05|22
1610900510000|2021-01-17 16:21:50|481.07|477.07|481.11|477.11|481.13|477.13|481.07|477.07|11
1610900520000|2021-01-17 16:22:00|481.1|477.1|481.46|477.46|481.52|477.52|481.1|477.1|23
1610900530000|2021-01-17 16:22:10|481.49|477.49|481.32|477.32|481.55|477.55|481.29|477.29|12
1610900540000|2021-01-17 16:22:20|481.46|477.46|481.43|477.43|481.49|477.49|481.43|477.43|21
1610900550000|2021-01-17 16:22:30|481.42|477.42|481.38|477.38|481.46|477.46|481.38|477.38|17
1610900560000|2021-01-17 16:22:40|481.39|477.39|481.4|477.4|481.5|477.5|481.39|477.39|9
1610900570000|2021-01-17 16:22:50|481.39|477.39|481.17|477.17|481.4|477.4|481.11|477.11|14
1610900580000|2021-01-17 16:23:00|481.19|477.19|481.32|477.32|481.34|477.34|481.16|477.16|19
1610900590000|2021-01-17 16:23:10|481.3|477.3|481.29|477.29|481.3|477.3|481.23|477.23|13
1610900600000|2021-01-17 16:23:20|481.3|477.3|481.37|477.37|481.37|477.37|481.3|477.3|14
1610900610000|2021-01-17 16:23:30|481.36|477.36|481.3|477.3|481.38|477.38|481.3|477.3|16
1610900620000|2021-01-17 16:23:40|481.31|477.31|481.27|477.27|481.34|477.34|481.24|477.24|13
1610900630000|2021-01-17 16:23:50|481.24|477.24|481.35|477.35|481.35|477.35|481.24|477.24|7
1610900640000|2021-01-17 16:24:00|481.34|477.34|481.74|477.74|481.75|477.75|481.34|477.34|21
1610900650000|2021-01-17 16:24:10|481.72|477.72|481.69|477.69|481.74|477.74|481.64|477.64|20
1610900660000|2021-01-17 16:24:20|481.7|477.7|481.79|477.79|481.79|477.79|481.69|477.69|5
1610900670000|2021-01-17 16:24:30|481.77|477.77|481.51|477.51|481.77|477.77|481.5|477.5|16
1610900680000|2021-01-17 16:24:40|481.52|477.52|481.49|477.49|481.53|477.53|481.49|477.49|10
1610900690000|2021-01-17 16:24:50|481.51|477.51|481.5|477.5|481.53|477.53|481.49|477.49|16
1610900700000|2021-01-17 16:25:00|481.49|477.49|481.65|477.65|481.76|477.76|481.48|477.48|27
1610900710000|2021-01-17 16:25:10|481.75|477.75|481.77|477.77|481.77|477.77|481.75|477.75|9
1610900720000|2021-01-17 16:25:20|481.76|477.76|481.69|477.69|481.78|477.78|481.61|477.61|21
1610900730000|2021-01-17 16:25:30|481.63|477.63|481.52|477.52|481.77|477.77|481.48|477.48|19
1610900740000|2021-01-17 16:25:40|481.55|477.55|481.76|477.76|481.78|477.78|481.55|477.55|22
1610900750000|2021-01-17 16:25:50|481.85|477.85|481.91|477.91|481.91|477.91|481.8|477.8|24
1610900760000|2021-01-17 16:26:00|481.98|477.98|481.9|477.9|481.99|477.99|481.85|477.85|21
1610900770000|2021-01-17 16:26:10|481.91|477.91|481.74|477.74|481.91|477.91|481.68|477.68|19
1610900780000|2021-01-17 16:26:20|481.76|477.76|481.33|477.33|481.78|477.78|481.33|477.33|31
1610900790000|2021-01-17 16:26:30|481.34|477.34|481.31|477.31|481.37|477.37|481.25|477.25|26
1610900800000|2021-01-17 16:26:40|481.32|477.32|481.27|477.27|481.33|477.33|481.27|477.27|20
1610900810000|2021-01-17 16:26:50|481.28|477.28|481|477|481.3|477.3|481|477|17
1610900820000|2021-01-17 16:27:00|480.99|476.99|481.32|477.32|481.4|477.4|480.95|476.95|31
1610900830000|2021-01-17 16:27:10|481.34|477.34|481.35|477.35|481.44|477.44|481.13|477.13|23
1610900840000|2021-01-17 16:27:20|481.36|477.36|481.44|477.44|481.53|477.53|481.33|477.33|21
1610900850000|2021-01-17 16:27:30|481.43|477.43|481.35|477.35|481.43|477.43|481.32|477.32|24
1610900860000|2021-01-17 16:27:40|481.37|477.37|481.27|477.27|481.4|477.4|481.25|477.25|23
1610900870000|2021-01-17 16:27:50|481.26|477.26|481.31|477.31|481.36|477.36|481.23|477.23|23
1610900880000|2021-01-17 16:28:00|481.32|477.32|481.35|477.35|481.48|477.48|481.31|477.31|22
1610900890000|2021-01-17 16:28:10|481.36|477.36|481.34|477.34|481.37|477.37|481.34|477.34|10
1610900900000|2021-01-17 16:28:20|481.37|477.37|481.45|477.45|481.45|477.45|481.27|477.27|20
1610900910000|2021-01-17 16:28:30|481.42|477.42|481.47|477.47|481.52|477.52|481.42|477.42|22
1610900920000|2021-01-17 16:28:40|481.45|477.45|481.43|477.43|481.49|477.49|481.38|477.38|28
1610900930000|2021-01-17 16:28:50|481.41|477.41|481.28|477.28|481.43|477.43|481.28|477.28|16
1610900940000|2021-01-17 16:29:00|481.2|477.2|481.23|477.23|481.26|477.26|481.18|477.18|17
1610900950000|2021-01-17 16:29:10|481.21|477.21|481.2|477.2|481.21|477.21|480.94|476.94|30
1610900960000|2021-01-17 16:29:20|481.19|477.19|481.19|477.19|481.19|477.19|481.18|477.18|3
1610900970000|2021-01-17 16:29:30|481.2|477.2|481.24|477.24|481.3|477.3|481.2|477.2|12
1610900980000|2021-01-17 16:29:40|481.25|477.25|481.22|477.22|481.3|477.3|481.21|477.21|23
1610900990000|2021-01-17 16:29:50|481.19|477.19|480.85|476.85|481.19|477.19|480.85|476.85|25
1610901000000|2021-01-17 16:30:00|480.87|476.87|481.52|477.52|481.55|477.55|480.85|476.85|33
1610901010000|2021-01-17 16:30:10|481.54|477.54|481.9|477.9|481.91|477.91|481.48|477.48|33
1610901020000|2021-01-17 16:30:20|482.02|478.02|482.55|478.55|482.58|478.58|482.01|478.01|29
1610901030000|2021-01-17 16:30:30|482.53|478.53|482.38|478.38|482.69|478.69|482.33|478.33|24
1610901040000|2021-01-17 16:30:40|482.41|478.41|482.34|478.34|482.59|478.59|482.34|478.34|26
1610901050000|2021-01-17 16:30:50|482.48|478.48|482.21|478.21|482.52|478.52|482.17|478.17|28
1610901060000|2021-01-17 16:31:00|482.24|478.24|482.73|478.73|482.97|478.97|482.21|478.21|34
1610901070000|2021-01-17 16:31:10|482.77|478.77|482.94|478.94|483.01|479.01|482.75|478.75|33
1610901080000|2021-01-17 16:31:20|482.93|478.93|482.98|478.98|483.26|479.26|482.93|478.93|20
1610901090000|2021-01-17 16:31:30|483.14|479.14|482.65|478.65|483.14|479.14|482.6|478.6|31
1610901100000|2021-01-17 16:31:40|482.74|478.74|482.64|478.64|482.88|478.88|482.62|478.62|28
1610901110000|2021-01-17 16:31:50|482.65|478.65|482.53|478.53|482.76|478.76|482.53|478.53|22
1610901120000|2021-01-17 16:32:00|482.58|478.58|482.7|478.7|482.83|478.83|482.58|478.58|30
1610901130000|2021-01-17 16:32:10|482.72|478.72|482.5|478.5|482.72|478.72|482.46|478.46|24
1610901140000|2021-01-17 16:32:20|482.63|478.63|482.98|478.98|482.98|478.98|482.63|478.63|33
1610901150000|2021-01-17 16:32:30|482.95|478.95|482.99|478.99|483.02|479.02|482.86|478.86|30
1610901160000|2021-01-17 16:32:40|483|479|483.2|479.2|483.2|479.2|483|479|24
1610901170000|2021-01-17 16:32:50|483.18|479.18|483.13|479.13|483.2|479.2|483.12|479.12|21
1610901180000|2021-01-17 16:33:00|483.14|479.14|483.27|479.27|483.3|479.3|483.14|479.14|26
1610901190000|2021-01-17 16:33:10|483.25|479.25|483.26|479.26|483.28|479.28|483.25|479.25|11
1610901200000|2021-01-17 16:33:20|483.27|479.27|483.3|479.3|483.37|479.37|483.27|479.27|22
1610901210000|2021-01-17 16:33:30|483.32|479.32|483.42|479.42|483.42|479.42|483.29|479.29|20
1610901220000|2021-01-17 16:33:40|483.48|479.48|484.01|480.01|484.09|480.09|483.48|479.48|21
1610901230000|2021-01-17 16:33:50|484|480|483.68|479.68|484|480|483.6|479.6|32
1610901240000|2021-01-17 16:34:00|483.67|479.67|483.98|479.98|484.08|480.08|483.64|479.64|28
1610901250000|2021-01-17 16:34:10|483.96|479.96|483.93|479.93|484.01|480.01|483.79|479.79|29
1610901260000|2021-01-17 16:34:20|483.91|479.91|483.62|479.62|483.97|479.97|483.61|479.61|27
1610901270000|2021-01-17 16:34:30|483.64|479.64|483.68|479.68|484|480|483.64|479.64|23
1610901280000|2021-01-17 16:34:40|483.7|479.7|483.6|479.6|483.7|479.7|483.52|479.52|27
1610901290000|2021-01-17 16:34:50|483.56|479.56|483.53|479.53|483.58|479.58|483.45|479.45|21
1610901300000|2021-01-17 16:35:00|483.55|479.55|483.93|479.93|484.06|480.06|483.55|479.55|22
1610901310000|2021-01-17 16:35:10|483.92|479.92|484.07|480.07|484.07|480.07|483.88|479.88|24
1610901320000|2021-01-17 16:35:20|484.11|480.11|484.03|480.03|484.26|480.26|484.03|480.03|32
1610901330000|2021-01-17 16:35:30|484.04|480.04|484.03|480.03|484.18|480.18|483.88|479.88|33
1610901340000|2021-01-17 16:35:40|484.04|480.04|484.04|480.04|484.09|480.09|483.98|479.98|25
1610901350000|2021-01-17 16:35:50|484.07|480.07|484.01|480.01|484.07|480.07|483.99|479.99|21
1610901360000|2021-01-17 16:36:00|484.02|480.02|483.9|479.9|484.18|480.18|483.9|479.9|24
1610901370000|2021-01-17 16:36:10|484.03|480.03|483.82|479.82|484.03|480.03|483.68|479.68|16
1610901380000|2021-01-17 16:36:20|483.79|479.79|483.33|479.33|483.79|479.79|483.18|479.18|26
1610901390000|2021-01-17 16:36:30|483.32|479.32|483.15|479.15|483.32|479.32|483.05|479.05|19
1610901400000|2021-01-17 16:36:40|483.1|479.1|483.17|479.17|483.36|479.36|483.1|479.1|28
1610901410000|2021-01-17 16:36:50|483.15|479.15|483.14|479.14|483.19|479.19|483.02|479.02|28
1610901420000|2021-01-17 16:37:00|483.25|479.25|483.29|479.29|483.52|479.52|483.19|479.19|28
1610901430000|2021-01-17 16:37:10|483.3|479.3|483.2|479.2|483.41|479.41|483.19|479.19|24
1610901440000|2021-01-17 16:37:20|483.06|479.06|482.28|478.28|483.06|479.06|482.28|478.28|26
1610901450000|2021-01-17 16:37:30|482.34|478.34|482.58|478.58|482.7|478.7|482.26|478.26|29
1610901460000|2021-01-17 16:37:40|482.54|478.54|482.24|478.24|482.73|478.73|482.24|478.24|29
1610901470000|2021-01-17 16:37:50|482.28|478.28|482.39|478.39|482.4|478.4|482.24|478.24|17
1610901480000|2021-01-17 16:38:00|482.4|478.4|482.65|478.65|482.76|478.76|482.39|478.39|34
1610901490000|2021-01-17 16:38:10|482.64|478.64|482.33|478.33|482.64|478.64|482.32|478.32|25
1610901500000|2021-01-17 16:38:20|482.31|478.31|482.35|478.35|482.35|478.35|482.27|478.27|17
1610901510000|2021-01-17 16:38:30|482.37|478.37|482.37|478.37|482.43|478.43|482.34|478.34|19
1610901520000|2021-01-17 16:38:40|482.33|478.33|482.23|478.23|482.33|478.33|482.14|478.14|20
1610901530000|2021-01-17 16:38:50|482.22|478.22|482.41|478.41|482.41|478.41|482.22|478.22|18
1610901540000|2021-01-17 16:39:00|482.4|478.4|482.79|478.79|482.95|478.95|482.37|478.37|34
1610901550000|2021-01-17 16:39:10|482.8|478.8|483.03|479.03|483.04|479.04|482.8|478.8|25
1610901560000|2021-01-17 16:39:20|483.05|479.05|483.32|479.32|483.43|479.43|483.05|479.05|30
1610901570000|2021-01-17 16:39:30|483.31|479.31|483.25|479.25|483.35|479.35|483.24|479.24|28
1610901580000|2021-01-17 16:39:40|483.28|479.28|482.96|478.96|483.29|479.29|482.86|478.86|29
1610901590000|2021-01-17 16:39:50|482.97|478.97|482.47|478.47|483.07|479.07|482.47|478.47|29
1610901600000|2021-01-17 16:40:00|482.53|478.53|482.55|478.55|482.6|478.6|482.35|478.35|27
1610901610000|2021-01-17 16:40:10|482.56|478.56|482.34|478.34|482.56|478.56|482.15|478.15|27
1610901620000|2021-01-17 16:40:20|482.29|478.29|482.29|478.29|482.43|478.43|482.25|478.25|24
1610901630000|2021-01-17 16:40:30|482.31|478.31|482.47|478.47|482.47|478.47|482.25|478.25|24
1610901640000|2021-01-17 16:40:40|482.46|478.46|482.39|478.39|482.49|478.49|482.39|478.39|22
1610901650000|2021-01-17 16:40:50|482.4|478.4|482.24|478.24|482.41|478.41|482.24|478.24|13
1610901660000|2021-01-17 16:41:00|482.26|478.26|482.42|478.42|482.63|478.63|482.26|478.26|32
1610901670000|2021-01-17 16:41:10|482.39|478.39|482.31|478.31|482.39|478.39|482.27|478.27|22
1610901680000|2021-01-17 16:41:20|482.29|478.29|482.25|478.25|482.31|478.31|482.24|478.24|17
1610901690000|2021-01-17 16:41:30|482.24|478.24|482.06|478.06|482.3|478.3|482.06|478.06|21
1610901700000|2021-01-17 16:41:40|482.02|478.02|482.04|478.04|482.04|478.04|482|478|12
1610901710000|2021-01-17 16:41:50|482.03|478.03|482.07|478.07|482.07|478.07|482.03|478.03|4
1610901720000|2021-01-17 16:42:00|482.09|478.09|482.32|478.32|482.43|478.43|482.09|478.09|29
1610901730000|2021-01-17 16:42:10|482.28|478.28|482.29|478.29|482.33|478.33|482.19|478.19|16
1610901740000|2021-01-17 16:42:20|482.32|478.32|482.29|478.29|482.32|478.32|482.28|478.28|14
1610901750000|2021-01-17 16:42:30|482.28|478.28|481.98|477.98|482.33|478.33|481.98|477.98|18
1610901760000|2021-01-17 16:42:40|482|478|481.9|477.9|482.01|478.01|481.89|477.89|19
1610901770000|2021-01-17 16:42:50|481.89|477.89|481.52|477.52|481.89|477.89|481.43|477.43|32
1610901780000|2021-01-17 16:43:00|481.54|477.54|481.95|477.95|482.01|478.01|481.53|477.53|29
1610901790000|2021-01-17 16:43:10|481.94|477.94|482.02|478.02|482.13|478.13|481.94|477.94|25
1610901800000|2021-01-17 16:43:20|482.13|478.13|482.2|478.2|482.24|478.24|482.13|478.13|18
1610901810000|2021-01-17 16:43:30|482.24|478.24|482.25|478.25|482.3|478.3|482.24|478.24|23
1610901820000|2021-01-17 16:43:40|482.23|478.23|482.26|478.26|482.28|478.28|482.18|478.18|14
1610901830000|2021-01-17 16:43:50|482.25|478.25|482.15|478.15|482.27|478.27|482.15|478.15|19
1610901840000|2021-01-17 16:44:00|482.14|478.14|482.36|478.36|482.49|478.49|482.06|478.06|27
1610901850000|2021-01-17 16:44:10|482.32|478.32|482.38|478.38|482.75|478.75|482.32|478.32|26
1610901860000|2021-01-17 16:44:20|482.37|478.37|482.57|478.57|482.61|478.61|482.26|478.26|32
1610901870000|2021-01-17 16:44:30|482.54|478.54|482.47|478.47|482.58|478.58|482.41|478.41|21
1610901880000|2021-01-17 16:44:40|482.48|478.48|482.53|478.53|482.53|478.53|482.46|478.46|15
1610901890000|2021-01-17 16:44:50|482.55|478.55|482.6|478.6|482.6|478.6|482.53|478.53|21
1610901900000|2021-01-17 16:45:00|482.59|478.59|482.82|478.82|482.93|478.93|482.59|478.59|20
1610901910000|2021-01-17 16:45:10|482.81|478.81|482.62|478.62|482.84|478.84|482.57|478.57|23
1610901920000|2021-01-17 16:45:20|482.63|478.63|482.6|478.6|482.64|478.64|482.41|478.41|27
1610901930000|2021-01-17 16:45:30|482.63|478.63|482.34|478.34|482.68|478.68|482.34|478.34|25
1610901940000|2021-01-17 16:45:40|482.33|478.33|482.38|478.38|482.39|478.39|482.32|478.32|13
1610901950000|2021-01-17 16:45:50|482.39|478.39|482.12|478.12|482.4|478.4|482.12|478.12|26
1610901960000|2021-01-17 16:46:00|482.08|478.08|482.1|478.1|482.33|478.33|482.08|478.08|26
1610901970000|2021-01-17 16:46:10|482.11|478.11|482.17|478.17|482.19|478.19|482.11|478.11|19
1610901980000|2021-01-17 16:46:20|482.13|478.13|482.16|478.16|482.16|478.16|482.05|478.05|32
1610901990000|2021-01-17 16:46:30|482.21|478.21|482.01|478.01|482.21|478.21|481.92|477.92|26
1610902000000|2021-01-17 16:46:40|482.03|478.03|481.9|477.9|482.03|478.03|481.8|477.8|34
1610902010000|2021-01-17 16:46:50|481.92|477.92|481.72|477.72|481.93|477.93|481.7|477.7|23
1610902020000|2021-01-17 16:47:00|481.65|477.65|481.69|477.69|481.73|477.73|481.47|477.47|28
1610902030000|2021-01-17 16:47:10|481.64|477.64|481.61|477.61|481.68|477.68|481.6|477.6|24
1610902040000|2021-01-17 16:47:20|481.62|477.62|481.58|477.58|481.64|477.64|481.51|477.51|18
1610902050000|2021-01-17 16:47:30|481.57|477.57|481.63|477.63|481.77|477.77|481.57|477.57|18
1610902060000|2021-01-17 16:47:40|481.61|477.61|481.54|477.54|481.63|477.63|481.54|477.54|21
1610902070000|2021-01-17 16:47:50|481.56|477.56|481.7|477.7|481.7|477.7|481.54|477.54|24
1610902080000|2021-01-17 16:48:00|481.71|477.71|482.17|478.17|482.17|478.17|481.69|477.69|18
1610902090000|2021-01-17 16:48:10|482.18|478.18|482.15|478.15|482.18|478.18|482.14|478.14|9
1610902100000|2021-01-17 16:48:20|482.1|478.1|481.95|477.95|482.2|478.2|481.92|477.92|24
1610902110000|2021-01-17 16:48:30|481.96|477.96|481.98|477.98|481.98|477.98|481.91|477.91|28
1610902120000|2021-01-17 16:48:40|481.99|477.99|482.21|478.21|482.21|478.21|481.99|477.99|11
1610902130000|2021-01-17 16:48:50|482.25|478.25|482.24|478.24|482.4|478.4|482.18|478.18|22
1610902140000|2021-01-17 16:49:00|482.23|478.23|482.27|478.27|482.29|478.29|482.16|478.16|18
1610902150000|2021-01-17 16:49:10|482.3|478.3|482.36|478.36|482.41|478.41|482.28|478.28|13
1610902160000|2021-01-17 16:49:20|482.34|478.34|482.14|478.14|482.34|478.34|482.12|478.12|16
1610902170000|2021-01-17 16:49:30|482.15|478.15|482.1|478.1|482.15|478.15|482.1|478.1|6
1610902180000|2021-01-17 16:49:40|482.11|478.11|481.56|477.56|482.11|478.11|481.55|477.55|24
1610902190000|2021-01-17 16:49:50|481.7|477.7|481.76|477.76|481.8|477.8|481.41|477.41|25
1610902200000|2021-01-17 16:50:00|481.62|477.62|481.33|477.33|481.76|477.76|481.33|477.33|15
1610902210000|2021-01-17 16:50:10|481.29|477.29|480.87|476.87|481.33|477.33|480.85|476.85|12
1610902220000|2021-01-17 16:50:20|480.89|476.89|481.1|477.1|481.1|477.1|480.89|476.89|18
1610902230000|2021-01-17 16:50:30|481.13|477.13|481.26|477.26|481.26|477.26|481.13|477.13|7
1610902240000|2021-01-17 16:50:40|481.2|477.2|481.24|477.24|481.24|477.24|481.2|477.2|3
1610902250000|2021-01-17 16:50:50|481.22|477.22|481.11|477.11|481.25|477.25|481.11|477.11|9
1610902260000|2021-01-17 16:51:00|481.14|477.14|481.15|477.15|481.17|477.17|481.14|477.14|6
1610902270000|2021-01-17 16:51:10|481.13|477.13|481.02|477.02|481.2|477.2|481.02|477.02|14
1610902280000|2021-01-17 16:51:20|481.01|477.01|481.19|477.19|481.21|477.21|480.92|476.92|22
1610902290000|2021-01-17 16:51:30|481.18|477.18|481|477|481.28|477.28|480.99|476.99|19
1610902300000|2021-01-17 16:51:40|480.91|476.91|480.88|476.88|480.91|476.91|480.87|476.87|11
1610902310000|2021-01-17 16:51:50|480.89|476.89|480.98|476.98|480.99|476.99|480.86|476.86|16
1610902320000|2021-01-17 16:52:00|481.01|477.01|481.26|477.26|481.42|477.42|481.01|477.01|19
1610902330000|2021-01-17 16:52:10|481.25|477.25|481.04|477.04|481.25|477.25|481.04|477.04|21
1610902340000|2021-01-17 16:52:20|481.03|477.03|481.24|477.24|481.24|477.24|480.97|476.97|20
1610902350000|2021-01-17 16:52:30|481.23|477.23|481.04|477.04|481.23|477.23|481.04|477.04|20
1610902360000|2021-01-17 16:52:40|481.05|477.05|481.3|477.3|481.31|477.31|481.05|477.05|18
1610902370000|2021-01-17 16:52:50|481.29|477.29|481.15|477.15|481.29|477.29|481.15|477.15|12
1610902380000|2021-01-17 16:53:00|481.13|477.13|481.38|477.38|481.39|477.39|481.13|477.13|20
1610902390000|2021-01-17 16:53:10|481.31|477.31|481.9|477.9|481.96|477.96|481.25|477.25|27
1610902400000|2021-01-17 16:53:20|481.98|477.98|481.58|477.58|481.98|477.98|481.57|477.57|26
1610902410000|2021-01-17 16:53:30|481.57|477.57|481.63|477.63|481.68|477.68|481.56|477.56|17
1610902420000|2021-01-17 16:53:40|481.61|477.61|481.5|477.5|481.61|477.61|481.44|477.44|15
1610902430000|2021-01-17 16:53:50|481.51|477.51|481.43|477.43|481.59|477.59|481.42|477.42|10
1610902440000|2021-01-17 16:54:00|481.41|477.41|481.32|477.32|481.41|477.41|481.31|477.31|15
1610902450000|2021-01-17 16:54:10|481.35|477.35|481.24|477.24|481.45|477.45|481.24|477.24|17
1610902460000|2021-01-17 16:54:20|481.26|477.26|480.88|476.88|481.26|477.26|480.65|476.65|18
1610902470000|2021-01-17 16:54:30|480.86|476.86|480.89|476.89|480.94|476.94|480.75|476.75|29
1610902480000|2021-01-17 16:54:40|480.7|476.7|480.47|476.47|480.82|476.82|480.47|476.47|27
1610902490000|2021-01-17 16:54:50|480.5|476.5|480.4|476.4|480.59|476.59|480.39|476.39|25
1610902500000|2021-01-17 16:55:00|480.39|476.39|480.59|476.59|480.6|476.6|480.39|476.39|22
1610902510000|2021-01-17 16:55:10|480.58|476.58|480.37|476.37|480.58|476.58|480.37|476.37|25
1610902520000|2021-01-17 16:55:20|480.38|476.38|480.39|476.39|480.39|476.39|480.37|476.37|4
1610902530000|2021-01-17 16:55:30|480.38|476.38|480.38|476.38|480.39|476.39|480.36|476.36|7
1610902550000|2021-01-17 16:55:50|480.37|476.37|480.37|476.37|480.37|476.37|480.36|476.36|3
1610902560000|2021-01-17 16:56:00|480.36|476.36|480.4|476.4|480.41|476.41|480.36|476.36|9
1610902570000|2021-01-17 16:56:10|480.41|476.41|480.41|476.41|480.42|476.42|480.4|476.4|5
1610902580000|2021-01-17 16:56:20|480.51|476.51|480.43|476.43|480.51|476.51|480.43|476.43|6
1610902590000|2021-01-17 16:56:30|480.48|476.48|480.51|476.51|480.54|476.54|480.45|476.45|11
1610902600000|2021-01-17 16:56:40|480.5|476.5|480.49|476.49|480.5|476.5|480.45|476.45|17
1610902610000|2021-01-17 16:56:50|480.51|476.51|480.77|476.77|480.79|476.79|480.51|476.51|17
1610902620000|2021-01-17 16:57:00|480.78|476.78|481.07|477.07|481.08|477.08|480.78|476.78|19
1610902630000|2021-01-17 16:57:10|481.06|477.06|481.04|477.04|481.06|477.06|480.99|476.99|13
1610902640000|2021-01-17 16:57:20|480.99|476.99|480.85|476.85|481.01|477.01|480.82|476.82|26
1610902650000|2021-01-17 16:57:30|480.84|476.84|480.84|476.84|480.86|476.86|480.79|476.79|10
1610902660000|2021-01-17 16:57:40|480.83|476.83|480.75|476.75|480.83|476.83|480.75|476.75|7
1610902670000|2021-01-17 16:57:50|480.74|476.74|480.86|476.86|480.86|476.86|480.74|476.74|19
1610902680000|2021-01-17 16:58:00|480.85|476.85|480.88|476.88|480.89|476.89|480.75|476.75|15
1610902690000|2021-01-17 16:58:10|480.89|476.89|481.05|477.05|481.05|477.05|480.87|476.87|10
1610902700000|2021-01-17 16:58:20|481.08|477.08|481.16|477.16|481.16|477.16|481.02|477.02|21
1610902710000|2021-01-17 16:58:30|481.18|477.18|481.24|477.24|481.24|477.24|481.14|477.14|14
1610902720000|2021-01-17 16:58:40|481.23|477.23|480.9|476.9|481.32|477.32|480.9|476.9|25
1610902730000|2021-01-17 16:58:50|480.88|476.88|481.17|477.17|481.17|477.17|480.88|476.88|20
1610902740000|2021-01-17 16:59:00|481.23|477.23|481.4|477.4|481.46|477.46|481.21|477.21|15
1610902750000|2021-01-17 16:59:10|481.39|477.39|481.51|477.51|481.51|477.51|481.3|477.3|19
1610902760000|2021-01-17 16:59:20|481.5|477.5|481.42|477.42|481.5|477.5|481.4|477.4|10
1610902770000|2021-01-17 16:59:30|481.4|477.4|481.45|477.45|481.46|477.46|481.4|477.4|7
1610902780000|2021-01-17 16:59:40|481.46|477.46|481.07|477.07|481.46|477.46|481.07|477.07|16
1610902790000|2021-01-17 16:59:50|481.04|477.04|481|477|481.04|477.04|480.94|476.94|15
1610902800000|2021-01-17 17:00:00|480.98|476.98|481.51|477.51|481.51|477.51|480.98|476.98|26
1610902810000|2021-01-17 17:00:10|481.5|477.5|481.42|477.42|481.51|477.51|481.42|477.42|11
1610902820000|2021-01-17 17:00:20|481.43|477.43|480.93|476.93|481.43|477.43|480.86|476.86|20
1610902830000|2021-01-17 17:00:30|480.92|476.92|481.14|477.14|481.16|477.16|480.91|476.91|20
1610902840000|2021-01-17 17:00:40|481.13|477.13|481.07|477.07|481.13|477.13|481|477|16
1610902850000|2021-01-17 17:00:50|481.09|477.09|481.35|477.35|481.36|477.36|481.09|477.09|23
1610902860000|2021-01-17 17:01:00|481.34|477.34|481.48|477.48|481.5|477.5|481.3|477.3|22
1610902870000|2021-01-17 17:01:10|481.47|477.47|481.38|477.38|481.47|477.47|481.35|477.35|14
1610902880000|2021-01-17 17:01:20|481.37|477.37|481.5|477.5|481.51|477.51|481.3|477.3|18
1610902890000|2021-01-17 17:01:30|481.49|477.49|481.59|477.59|481.59|477.59|481.49|477.49|12
1610902900000|2021-01-17 17:01:40|481.58|477.58|481.4|477.4|481.59|477.59|481.4|477.4|23
1610902910000|2021-01-17 17:01:50|481.37|477.37|481.47|477.47|481.47|477.47|481.19|477.19|32
1610902920000|2021-01-17 17:02:00|481.49|477.49|481.53|477.53|481.53|477.53|481.49|477.49|19
1610902930000|2021-01-17 17:02:10|481.52|477.52|481.87|477.87|481.91|477.91|481.52|477.52|19
1610902940000|2021-01-17 17:02:20|481.89|477.89|481.91|477.91|481.96|477.96|481.84|477.84|20
1610902950000|2021-01-17 17:02:30|481.94|477.94|482.04|478.04|482.07|478.07|481.89|477.89|25
1610902960000|2021-01-17 17:02:40|482.03|478.03|481.7|477.7|482.03|478.03|481.7|477.7|19
1610902970000|2021-01-17 17:02:50|481.71|477.71|481.64|477.64|481.71|477.71|481.56|477.56|19
1610902980000|2021-01-17 17:03:00|481.65|477.65|481.79|477.79|482.01|478.01|481.64|477.64|24
1610902990000|2021-01-17 17:03:10|481.81|477.81|481.79|477.79|481.88|477.88|481.79|477.79|16
1610903000000|2021-01-17 17:03:20|481.8|477.8|481.96|477.96|481.96|477.96|481.8|477.8|17
1610903010000|2021-01-17 17:03:30|481.95|477.95|481.92|477.92|481.97|477.97|481.88|477.88|13
1610903020000|2021-01-17 17:03:40|481.89|477.89|481.88|477.88|481.89|477.89|481.8|477.8|19
1610903030000|2021-01-17 17:03:50|481.89|477.89|481.91|477.91|481.97|477.97|481.89|477.89|12
1610903040000|2021-01-17 17:04:00|481.9|477.9|481.9|477.9|481.9|477.9|481.85|477.85|13
1610903050000|2021-01-17 17:04:10|481.89|477.89|482.27|478.27|482.28|478.28|481.89|477.89|16
1610903060000|2021-01-17 17:04:20|482.26|478.26|482.16|478.16|482.33|478.33|482.12|478.12|21
1610903070000|2021-01-17 17:04:30|482.12|478.12|482.09|478.09|482.24|478.24|481.97|477.97|26
1610903080000|2021-01-17 17:04:40|482.12|478.12|482.15|478.15|482.26|478.26|482.12|478.12|19
1610903090000|2021-01-17 17:04:50|482.16|478.16|482.17|478.17|482.17|478.17|482.12|478.12|15
1610903100000|2021-01-17 17:05:00|482.18|478.18|482.36|478.36|482.37|478.37|482.18|478.18|17
1610903110000|2021-01-17 17:05:10|482.37|478.37|482.23|478.23|482.37|478.37|482.21|478.21|17
1610903120000|2021-01-17 17:05:20|482.19|478.19|481.88|477.88|482.2|478.2|481.88|477.88|25
1610903130000|2021-01-17 17:05:30|481.94|477.94|482.16|478.16|482.2|478.2|481.92|477.92|24
1610903140000|2021-01-17 17:05:40|482.13|478.13|481.81|477.81|482.13|478.13|481.79|477.79|23
1610903150000|2021-01-17 17:05:50|481.76|477.76|481.9|477.9|481.9|477.9|481.74|477.74|18
1610903160000|2021-01-17 17:06:00|481.89|477.89|481.75|477.75|481.89|477.89|481.66|477.66|20
1610903170000|2021-01-17 17:06:10|481.7|477.7|481.57|477.57|481.77|477.77|481.56|477.56|16
1610903180000|2021-01-17 17:06:20|481.56|477.56|481.57|477.57|481.58|477.58|481.47|477.47|14
1610903190000|2021-01-17 17:06:30|481.56|477.56|481.57|477.57|481.58|477.58|481.53|477.53|20
1610903200000|2021-01-17 17:06:40|481.58|477.58|481.55|477.55|481.62|477.62|481.53|477.53|18
1610903210000|2021-01-17 17:06:50|481.56|477.56|481.53|477.53|481.56|477.56|481.52|477.52|8
1610903220000|2021-01-17 17:07:00|481.54|477.54|481.67|477.67|481.79|477.79|481.54|477.54|18
1610903230000|2021-01-17 17:07:10|481.64|477.64|481.58|477.58|481.71|477.71|481.58|477.58|26
1610903240000|2021-01-17 17:07:20|481.62|477.62|481.54|477.54|481.65|477.65|481.54|477.54|14
1610903250000|2021-01-17 17:07:30|481.55|477.55|481.47|477.47|481.67|477.67|481.47|477.47|28
1610903260000|2021-01-17 17:07:40|481.45|477.45|481.2|477.2|481.45|477.45|481.2|477.2|12
1610903270000|2021-01-17 17:07:50|481.24|477.24|481.27|477.27|481.28|477.28|481.18|477.18|22
1610903280000|2021-01-17 17:08:00|481.26|477.26|481.21|477.21|481.27|477.27|481.21|477.21|13
1610903290000|2021-01-17 17:08:10|481.22|477.22|481|477|481.23|477.23|480.91|476.91|18
1610903300000|2021-01-17 17:08:20|480.99|476.99|481.15|477.15|481.15|477.15|480.97|476.97|12
1610903310000|2021-01-17 17:08:30|481.14|477.14|480.92|476.92|481.16|477.16|480.91|476.91|15
1610903320000|2021-01-17 17:08:40|480.91|476.91|480.67|476.67|480.91|476.91|480.67|476.67|10
1610903330000|2021-01-17 17:08:50|480.68|476.68|480.81|476.81|480.92|476.92|480.6|476.6|32
1610903340000|2021-01-17 17:09:00|480.8|476.8|480.8|476.8|480.93|476.93|480.8|476.8|17
1610903350000|2021-01-17 17:09:10|480.77|476.77|481.08|477.08|481.08|477.08|480.77|476.77|22
1610903360000|2021-01-17 17:09:20|481.1|477.1|480.85|476.85|481.1|477.1|480.8|476.8|21
1610903370000|2021-01-17 17:09:30|480.84|476.84|480.96|476.96|480.96|476.96|480.79|476.79|20
1610903380000|2021-01-17 17:09:40|480.95|476.95|480.72|476.72|480.95|476.95|480.71|476.71|19
1610903390000|2021-01-17 17:09:50|480.71|476.71|480.73|476.73|480.83|476.83|480.7|476.7|28
1610903400000|2021-01-17 17:10:00|480.74|476.74|480.57|476.57|480.75|476.75|480.51|476.51|18
1610903410000|2021-01-17 17:10:10|480.6|476.6|480.56|476.56|480.72|476.72|480.54|476.54|21
1610903420000|2021-01-17 17:10:20|480.55|476.55|480.39|476.39|480.55|476.55|480.35|476.35|15
1610903430000|2021-01-17 17:10:30|480.37|476.37|480.04|476.04|480.37|476.37|480.04|476.04|20
1610903440000|2021-01-17 17:10:40|479.99|475.99|480.33|476.33|480.36|476.36|479.99|475.99|26
1610903450000|2021-01-17 17:10:50|480.32|476.32|480.79|476.79|480.84|476.84|480.32|476.32|33
1610903460000|2021-01-17 17:11:00|480.78|476.78|480.35|476.35|480.78|476.78|480.35|476.35|22
1610903470000|2021-01-17 17:11:10|480.32|476.32|480.29|476.29|480.37|476.37|480.27|476.27|24
1610903480000|2021-01-17 17:11:20|480.26|476.26|480.33|476.33|480.34|476.34|480.08|476.08|25
1610903490000|2021-01-17 17:11:30|480.32|476.32|480.21|476.21|480.34|476.34|480.2|476.2|19
1610903500000|2021-01-17 17:11:40|480.19|476.19|480.02|476.02|480.19|476.19|480.02|476.02|21
1610903510000|2021-01-17 17:11:50|480.05|476.05|479.86|475.86|480.05|476.05|479.72|475.72|24
1610903520000|2021-01-17 17:12:00|479.84|475.84|479.94|475.94|479.94|475.94|479.79|475.79|25
1610903530000|2021-01-17 17:12:10|479.95|475.95|479.79|475.79|479.95|475.95|479.78|475.78|11
1610903540000|2021-01-17 17:12:20|479.76|475.76|479.85|475.85|479.85|475.85|479.74|475.74|19
1610903550000|2021-01-17 17:12:30|479.84|475.84|479.81|475.81|479.84|475.84|479.8|475.8|9
1610903560000|2021-01-17 17:12:40|479.83|475.83|479.84|475.84|479.84|475.84|479.7|475.7|24
1610903570000|2021-01-17 17:12:50|479.76|475.76|479.73|475.73|480.02|476.02|479.73|475.73|21
1610903580000|2021-01-17 17:13:00|479.72|475.72|479.66|475.66|479.72|475.72|479.56|475.56|14
1610903590000|2021-01-17 17:13:10|479.67|475.67|479.51|475.51|479.67|475.67|479.51|475.51|9
1610903600000|2021-01-17 17:13:20|479.54|475.54|479.61|475.61|479.65|475.65|479.49|475.49|16
1610903610000|2021-01-17 17:13:30|479.62|475.62|479.6|475.6|479.62|475.62|479.59|475.59|8
1610903620000|2021-01-17 17:13:40|479.59|475.59|479.82|475.82|479.83|475.83|479.59|475.59|11
1610903630000|2021-01-17 17:13:50|479.8|475.8|479.64|475.64|479.84|475.84|479.64|475.64|13
1610903640000|2021-01-17 17:14:00|479.62|475.62|479.75|475.75|479.76|475.76|479.6|475.6|14
1610903650000|2021-01-17 17:14:10|479.74|475.74|479.73|475.73|479.89|475.89|479.73|475.73|19
1610903660000|2021-01-17 17:14:20|479.74|475.74|479.59|475.59|479.74|475.74|479.59|475.59|13
1610903670000|2021-01-17 17:14:30|479.6|475.6|479.68|475.68|479.77|475.77|479.6|475.6|19
1610903680000|2021-01-17 17:14:40|479.65|475.65|479.67|475.67|479.67|475.67|479.6|475.6|17
1610903690000|2021-01-17 17:14:50|479.69|475.69|479.67|475.67|479.7|475.7|479.62|475.62|19
1610903700000|2021-01-17 17:15:00|479.68|475.68|479.85|475.85|479.85|475.85|479.68|475.68|14
1610903710000|2021-01-17 17:15:10|479.84|475.84|479.69|475.69|479.84|475.84|479.69|475.69|7
1610903720000|2021-01-17 17:15:20|479.59|475.59|479.62|475.62|479.64|475.64|479.53|475.53|17
1610903730000|2021-01-17 17:15:30|479.63|475.63|480.23|476.23|480.26|476.26|479.62|475.62|22
1610903740000|2021-01-17 17:15:40|480.27|476.27|480.27|476.27|480.3|476.3|480.2|476.2|28
1610903750000|2021-01-17 17:15:50|480.26|476.26|480.24|476.24|480.26|476.26|480.21|476.21|11
1610903760000|2021-01-17 17:16:00|480.35|476.35|480.36|476.36|480.43|476.43|480.33|476.33|15
1610903770000|2021-01-17 17:16:10|480.38|476.38|480.38|476.38|480.39|476.39|480.37|476.37|5
1610903780000|2021-01-17 17:16:20|480.34|476.34|480.3|476.3|480.34|476.34|480.28|476.28|10
1610903790000|2021-01-17 17:16:30|480.29|476.29|480.24|476.24|480.31|476.31|480.24|476.24|19
1610903800000|2021-01-17 17:16:40|480.17|476.17|480.32|476.32|480.32|476.32|480.17|476.17|15
1610903810000|2021-01-17 17:16:50|480.35|476.35|480.3|476.3|480.35|476.35|480.3|476.3|9
1610903820000|2021-01-17 17:17:00|480.31|476.31|480.55|476.55|480.55|476.55|480.31|476.31|13
1610903830000|2021-01-17 17:17:10|480.57|476.57|480.72|476.72|480.73|476.73|480.57|476.57|22
1610903840000|2021-01-17 17:17:20|480.74|476.74|480.82|476.82|480.84|476.84|480.7|476.7|28
1610903850000|2021-01-17 17:17:30|480.83|476.83|480.95|476.95|480.95|476.95|480.82|476.82|11
1610903860000|2021-01-17 17:17:40|480.96|476.96|481.38|477.38|481.38|477.38|480.96|476.96|26
1610903870000|2021-01-17 17:17:50|481.37|477.37|481.26|477.26|481.38|477.38|481.24|477.24|13
1610903880000|2021-01-17 17:18:00|481.24|477.24|481.34|477.34|481.34|477.34|480.98|476.98|22
1610903890000|2021-01-17 17:18:10|481.29|477.29|481.28|477.28|481.4|477.4|481.23|477.23|19
1610903900000|2021-01-17 17:18:20|481.31|477.31|481.29|477.29|481.32|477.32|481.27|477.27|9
1610903910000|2021-01-17 17:18:30|481.28|477.28|481.54|477.54|481.58|477.58|481.28|477.28|21
1610903920000|2021-01-17 17:18:40|481.57|477.57|481.47|477.47|481.61|477.61|481.47|477.47|16
1610903930000|2021-01-17 17:18:50|481.45|477.45|481.61|477.61|481.61|477.61|481.44|477.44|13
1610903940000|2021-01-17 17:19:00|481.59|477.59|481.29|477.29|481.59|477.59|481.27|477.27|20
1610903950000|2021-01-17 17:19:10|481.3|477.3|481.35|477.35|481.49|477.49|481.29|477.29|30
1610903960000|2021-01-17 17:19:20|481.4|477.4|481.38|477.38|481.41|477.41|481.28|477.28|16
1610903970000|2021-01-17 17:19:30|481.37|477.37|481.43|477.43|481.43|477.43|481.27|477.27|21
1610903980000|2021-01-17 17:19:40|481.42|477.42|481.48|477.48|481.48|477.48|481.35|477.35|18
1610903990000|2021-01-17 17:19:50|481.47|477.47|481.56|477.56|481.66|477.66|481.47|477.47|17
1610904000000|2021-01-17 17:20:00|481.57|477.57|482.09|478.09|482.1|478.1|481.57|477.57|25
1610904010000|2021-01-17 17:20:10|482.1|478.1|482.28|478.28|482.28|478.28|482.09|478.09|18
1610904020000|2021-01-17 17:20:20|482.25|478.25|482.24|478.24|482.29|478.29|482.17|478.17|21
1610904030000|2021-01-17 17:20:30|482.26|478.26|482.34|478.34|482.34|478.34|482.25|478.25|17
1610904040000|2021-01-17 17:20:40|482.36|478.36|482.49|478.49|482.51|478.51|482.35|478.35|13
1610904050000|2021-01-17 17:20:50|482.45|478.45|482.81|478.81|482.82|478.82|482.45|478.45|18
1610904060000|2021-01-17 17:21:00|482.8|478.8|482.74|478.74|482.81|478.81|482.62|478.62|20
1610904070000|2021-01-17 17:21:10|482.76|478.76|482.75|478.75|482.76|478.76|482.75|478.75|2
1610904080000|2021-01-17 17:21:20|482.76|478.76|482.75|478.75|482.76|478.76|482.75|478.75|4
1610904090000|2021-01-17 17:21:30|482.74|478.74|482.72|478.72|482.84|478.84|482.72|478.72|14
1610904100000|2021-01-17 17:21:40|482.73|478.73|482.59|478.59|482.75|478.75|482.58|478.58|11
1610904110000|2021-01-17 17:21:50|482.6|478.6|482.67|478.67|482.81|478.81|482.59|478.59|19
1610904120000|2021-01-17 17:22:00|482.66|478.66|482.32|478.32|482.66|478.66|482.27|478.27|26
1610904130000|2021-01-17 17:22:10|482.37|478.37|482.55|478.55|482.55|478.55|482.33|478.33|14
1610904140000|2021-01-17 17:22:20|482.61|478.61|482.44|478.44|482.61|478.61|482.42|478.42|19
1610904150000|2021-01-17 17:22:30|482.45|478.45|482.68|478.68|482.7|478.7|482.45|478.45|13
1610904160000|2021-01-17 17:22:40|482.69|478.69|482.82|478.82|482.85|478.85|482.68|478.68|17
1610904170000|2021-01-17 17:22:50|482.83|478.83|483.24|479.24|483.24|479.24|482.81|478.81|21
1610904180000|2021-01-17 17:23:00|483.21|479.21|483.62|479.62|483.62|479.62|483.11|479.11|22
1610904190000|2021-01-17 17:23:10|483.63|479.63|483.72|479.72|483.76|479.76|483.61|479.61|20
1610904200000|2021-01-17 17:23:20|483.73|479.73|483.76|479.76|483.76|479.76|483.69|479.69|12
1610904210000|2021-01-17 17:23:30|483.75|479.75|483.95|479.95|483.98|479.98|483.75|479.75|14
1610904220000|2021-01-17 17:23:40|483.94|479.94|483.84|479.84|483.95|479.95|483.84|479.84|22
1610904230000|2021-01-17 17:23:50|483.85|479.85|483.62|479.62|483.85|479.85|483.59|479.59|19
1610904240000|2021-01-17 17:24:00|483.6|479.6|483.85|479.85|483.88|479.88|483.59|479.59|20
1610904250000|2021-01-17 17:24:10|483.9|479.9|483.85|479.85|483.9|479.9|483.83|479.83|10
1610904260000|2021-01-17 17:24:20|483.83|479.83|483.57|479.57|483.83|479.83|483.55|479.55|18
1610904270000|2021-01-17 17:24:30|483.59|479.59|483.56|479.56|483.83|479.83|483.54|479.54|29
1610904280000|2021-01-17 17:24:40|483.58|479.58|483.44|479.44|483.62|479.62|483.43|479.43|23
1610904290000|2021-01-17 17:24:50|483.46|479.46|483.38|479.38|483.49|479.49|483.38|479.38|18
1610904300000|2021-01-17 17:25:00|483.4|479.4|482.86|478.86|483.41|479.41|482.82|478.82|29
1610904310000|2021-01-17 17:25:10|482.82|478.82|482.04|478.04|482.82|478.82|482.04|478.04|28
1610904320000|2021-01-17 17:25:20|482|478|482.13|478.13|482.13|478.13|481.91|477.91|25
1610904330000|2021-01-17 17:25:30|482.12|478.12|481.63|477.63|482.16|478.16|481.61|477.61|19
1610904340000|2021-01-17 17:25:40|481.62|477.62|481.97|477.97|481.97|477.97|481.62|477.62|16
1610904350000|2021-01-17 17:25:50|482.09|478.09|481.99|477.99|482.09|478.09|481.8|477.8|23
1610904360000|2021-01-17 17:26:00|481.98|477.98|482.17|478.17|482.2|478.2|481.92|477.92|26
1610904370000|2021-01-17 17:26:10|482.2|478.2|482.37|478.37|482.37|478.37|482.2|478.2|17
1610904380000|2021-01-17 17:26:20|482.36|478.36|482.35|478.35|482.36|478.36|482.29|478.29|12
1610904390000|2021-01-17 17:26:30|482.33|478.33|482.44|478.44|482.46|478.46|482.2|478.2|22
1610904400000|2021-01-17 17:26:40|482.43|478.43|482.27|478.27|482.5|478.5|482.22|478.22|24
1610904410000|2021-01-17 17:26:50|482.26|478.26|482.17|478.17|482.27|478.27|482.17|478.17|15
1610904420000|2021-01-17 17:27:00|482.18|478.18|481.72|477.72|482.18|478.18|481.6|477.6|20
1610904430000|2021-01-17 17:27:10|481.75|477.75|481.32|477.32|481.75|477.75|481.32|477.32|21
1610904440000|2021-01-17 17:27:20|481.3|477.3|481.25|477.25|481.3|477.3|481.19|477.19|22
1610904450000|2021-01-17 17:27:30|481.24|477.24|481.01|477.01|481.3|477.3|481.01|477.01|23
1610904460000|2021-01-17 17:27:40|480.99|476.99|481.13|477.13|481.13|477.13|480.94|476.94|19
1610904470000|2021-01-17 17:27:50|481.12|477.12|481.27|477.27|481.36|477.36|481.12|477.12|22
1610904480000|2021-01-17 17:28:00|481.22|477.22|481.15|477.15|481.22|477.22|480.9|476.9|31
1610904490000|2021-01-17 17:28:10|481.17|477.17|481.08|477.08|481.38|477.38|481.08|477.08|27
1610904500000|2021-01-17 17:28:20|481.09|477.09|481.16|477.16|481.26|477.26|481.09|477.09|20
1610904510000|2021-01-17 17:28:30|481.15|477.15|481.22|477.22|481.38|477.38|481.13|477.13|24
1610904520000|2021-01-17 17:28:40|481.2|477.2|481.13|477.13|481.4|477.4|481.13|477.13|26
1610904530000|2021-01-17 17:28:50|481.14|477.14|481.13|477.13|481.19|477.19|481|477|24
1610904540000|2021-01-17 17:29:00|481.1|477.1|481.22|477.22|481.25|477.25|481.1|477.1|21
1610904550000|2021-01-17 17:29:10|481.2|477.2|481.37|477.37|481.44|477.44|481.19|477.19|24
1610904560000|2021-01-17 17:29:20|481.38|477.38|481.29|477.29|481.43|477.43|481.28|477.28|21
1610904570000|2021-01-17 17:29:30|481.3|477.3|481.4|477.4|481.42|477.42|481.21|477.21|25
1610904580000|2021-01-17 17:29:40|481.39|477.39|481.37|477.37|481.44|477.44|481.33|477.33|23
1610904590000|2021-01-17 17:29:50|481.36|477.36|481.34|477.34|481.36|477.36|481.34|477.34|3
1610904600000|2021-01-17 17:30:00|481.35|477.35|480.99|476.99|481.35|477.35|480.99|476.99|18
1610904610000|2021-01-17 17:30:10|480.98|476.98|481.01|477.01|481.09|477.09|480.94|476.94|19
1610904620000|2021-01-17 17:30:20|481|477|481.06|477.06|481.11|477.11|480.99|476.99|14
1610904630000|2021-01-17 17:30:30|481.05|477.05|481.47|477.47|481.47|477.47|481.02|477.02|20
1610904640000|2021-01-17 17:30:40|481.46|477.46|481.4|477.4|481.46|477.46|481.35|477.35|17
1610904650000|2021-01-17 17:30:50|481.39|477.39|481.31|477.31|481.39|477.39|481.28|477.28|14
1610904660000|2021-01-17 17:31:00|481.3|477.3|481.16|477.16|481.3|477.3|481.08|477.08|17
1610904670000|2021-01-17 17:31:10|481.15|477.15|481.29|477.29|481.32|477.32|481.15|477.15|16
1610904680000|2021-01-17 17:31:20|481.27|477.27|481.22|477.22|481.27|477.27|481.08|477.08|16
1610904690000|2021-01-17 17:31:30|481.23|477.23|481.1|477.1|481.24|477.24|481.01|477.01|23
1610904700000|2021-01-17 17:31:40|481.12|477.12|480.97|476.97|481.16|477.16|480.96|476.96|19
1610904710000|2021-01-17 17:31:50|480.98|476.98|480.52|476.52|480.98|476.98|480.52|476.52|25
1610904720000|2021-01-17 17:32:00|480.5|476.5|480.42|476.42|480.5|476.5|480.3|476.3|18
1610904730000|2021-01-17 17:32:10|480.46|476.46|480.43|476.43|480.49|476.49|480.38|476.38|19
1610904740000|2021-01-17 17:32:20|480.42|476.42|480.54|476.54|480.57|476.57|480.39|476.39|24
1610904750000|2021-01-17 17:32:30|480.51|476.51|480.3|476.3|480.51|476.51|480.19|476.19|17
1610904760000|2021-01-17 17:32:40|480.33|476.33|480.32|476.32|480.34|476.34|480.22|476.22|18
1610904770000|2021-01-17 17:32:50|480.31|476.31|480.32|476.32|480.33|476.33|480.31|476.31|11
1610904780000|2021-01-17 17:33:00|480.33|476.33|480.6|476.6|480.73|476.73|480.29|476.29|24
1610904790000|2021-01-17 17:33:10|480.62|476.62|480.51|476.51|480.8|476.8|480.51|476.51|26
1610904800000|2021-01-17 17:33:20|480.56|476.56|480.57|476.57|480.64|476.64|480.53|476.53|14
1610904810000|2021-01-17 17:33:30|480.54|476.54|480.56|476.56|480.56|476.56|480.42|476.42|15
1610904820000|2021-01-17 17:33:40|480.55|476.55|480.61|476.61|480.68|476.68|480.55|476.55|16
1610904830000|2021-01-17 17:33:50|480.59|476.59|480.66|476.66|480.69|476.69|480.59|476.59|14
1610904840000|2021-01-17 17:34:00|480.68|476.68|480.69|476.69|480.7|476.7|480.63|476.63|14
1610904850000|2021-01-17 17:34:10|480.68|476.68|480.71|476.71|480.71|476.71|480.65|476.65|15
1610904860000|2021-01-17 17:34:20|480.74|476.74|480.72|476.72|480.74|476.74|480.72|476.72|3
1610904870000|2021-01-17 17:34:30|480.73|476.73|480.72|476.72|480.73|476.73|480.69|476.69|5
1610904880000|2021-01-17 17:34:40|480.73|476.73|480.86|476.86|480.86|476.86|480.7|476.7|18
1610904890000|2021-01-17 17:34:50|480.88|476.88|480.66|476.66|480.96|476.96|480.59|476.59|26
1610904900000|2021-01-17 17:35:00|480.67|476.67|481.15|477.15|481.17|477.17|480.67|476.67|20
1610904910000|2021-01-17 17:35:10|481.16|477.16|481.2|477.2|481.3|477.3|481.16|477.16|19
1610904920000|2021-01-17 17:35:20|481.19|477.19|481.22|477.22|481.37|477.37|481.19|477.19|18
1610904930000|2021-01-17 17:35:30|481.21|477.21|481.21|477.21|481.21|477.21|481.18|477.18|5
1610904940000|2021-01-17 17:35:40|481.22|477.22|481.38|477.38|481.51|477.51|481.22|477.22|9
1610904950000|2021-01-17 17:35:50|481.39|477.39|481.12|477.12|481.39|477.39|481.1|477.1|15
1610904960000|2021-01-17 17:36:00|481.11|477.11|480.78|476.78|481.11|477.11|480.78|476.78|21
1610904970000|2021-01-17 17:36:10|480.81|476.81|480.82|476.82|480.91|476.91|480.81|476.81|28
1610904980000|2021-01-17 17:36:20|480.83|476.83|480.79|476.79|480.83|476.83|480.76|476.76|9
1610904990000|2021-01-17 17:36:30|480.81|476.81|480.72|476.72|480.81|476.81|480.64|476.64|20
1610905000000|2021-01-17 17:36:40|480.71|476.71|480.73|476.73|480.73|476.73|480.69|476.69|5
1610905010000|2021-01-17 17:36:50|480.76|476.76|480.81|476.81|480.81|476.81|480.75|476.75|13
1610905020000|2021-01-17 17:37:00|480.84|476.84|480.58|476.58|480.87|476.87|480.55|476.55|15
1610905030000|2021-01-17 17:37:10|480.56|476.56|480.6|476.6|480.6|476.6|480.55|476.55|21
1610905040000|2021-01-17 17:37:20|480.64|476.64|480.71|476.71|480.79|476.79|480.64|476.64|16
1610905050000|2021-01-17 17:37:30|480.7|476.7|480.8|476.8|480.8|476.8|480.7|476.7|13
1610905060000|2021-01-17 17:37:40|480.79|476.79|480.7|476.7|480.79|476.79|480.69|476.69|11
1610905070000|2021-01-17 17:37:50|480.71|476.71|480.69|476.69|480.72|476.72|480.69|476.69|9
1610905080000|2021-01-17 17:38:00|480.7|476.7|480.58|476.58|480.71|476.71|480.43|476.43|22
1610905090000|2021-01-17 17:38:10|480.59|476.59|480.62|476.62|480.67|476.67|480.59|476.59|16
1610905100000|2021-01-17 17:38:20|480.61|476.61|480.76|476.76|480.76|476.76|480.58|476.58|15
1610905110000|2021-01-17 17:38:30|480.78|476.78|480.75|476.75|480.8|476.8|480.75|476.75|7
1610905120000|2021-01-17 17:38:40|480.76|476.76|480.75|476.75|480.77|476.77|480.75|476.75|3
1610905130000|2021-01-17 17:38:50|480.76|476.76|480.65|476.65|480.76|476.76|480.57|476.57|16
1610905140000|2021-01-17 17:39:00|480.66|476.66|480.76|476.76|480.76|476.76|480.57|476.57|17
1610905150000|2021-01-17 17:39:10|480.75|476.75|480.7|476.7|480.84|476.84|480.7|476.7|8
1610905160000|2021-01-17 17:39:20|480.68|476.68|480.7|476.7|480.71|476.71|480.63|476.63|13
1610905170000|2021-01-17 17:39:30|480.75|476.75|480.83|476.83|480.83|476.83|480.72|476.72|16
1610905180000|2021-01-17 17:39:40|480.82|476.82|480.73|476.73|480.86|476.86|480.69|476.69|20
1610905190000|2021-01-17 17:39:50|480.76|476.76|480.77|476.77|480.8|476.8|480.73|476.73|12
1610905200000|2021-01-17 17:40:00|480.8|476.8|480.78|476.78|480.85|476.85|480.67|476.67|24
1610905210000|2021-01-17 17:40:10|480.75|476.75|480.77|476.77|480.84|476.84|480.73|476.73|17
1610905220000|2021-01-17 17:40:20|480.76|476.76|481.04|477.04|481.04|477.04|480.74|476.74|20
1610905230000|2021-01-17 17:40:30|481.06|477.06|480.97|476.97|481.12|477.12|480.96|476.96|20
1610905240000|2021-01-17 17:40:40|480.96|476.96|480.94|476.94|480.98|476.98|480.94|476.94|5
1610905250000|2021-01-17 17:40:50|480.95|476.95|481.08|477.08|481.08|477.08|480.95|476.95|11
1610905260000|2021-01-17 17:41:00|481.04|477.04|480.93|476.93|481.06|477.06|480.84|476.84|18
1610905270000|2021-01-17 17:41:10|480.94|476.94|481.06|477.06|481.19|477.19|480.94|476.94|15
1610905280000|2021-01-17 17:41:20|481.05|477.05|481.1|477.1|481.1|477.1|481.04|477.04|8
1610905290000|2021-01-17 17:41:30|481.06|477.06|480.91|476.91|481.06|477.06|480.91|476.91|16
1610905300000|2021-01-17 17:41:40|480.9|476.9|480.84|476.84|480.9|476.9|480.84|476.84|9
1610905310000|2021-01-17 17:41:50|480.86|476.86|480.76|476.76|480.86|476.86|480.67|476.67|22
1610905320000|2021-01-17 17:42:00|480.77|476.77|480.6|476.6|480.83|476.83|480.6|476.6|16
1610905330000|2021-01-17 17:42:10|480.59|476.59|480.21|476.21|480.59|476.59|480.21|476.21|17
1610905340000|2021-01-17 17:42:20|480.2|476.2|480.3|476.3|480.44|476.44|480.18|476.18|23
1610905350000|2021-01-17 17:42:30|480.29|476.29|480.22|476.22|480.29|476.29|480.17|476.17|8
1610905360000|2021-01-17 17:42:40|480.21|476.21|480.22|476.22|480.32|476.32|480.21|476.21|18
1610905370000|2021-01-17 17:42:50|480.27|476.27|480.37|476.37|480.47|476.47|480.27|476.27|15
1610905380000|2021-01-17 17:43:00|480.42|476.42|480.29|476.29|480.45|476.45|480.26|476.26|14
1610905390000|2021-01-17 17:43:10|480.28|476.28|480.12|476.12|480.28|476.28|480.05|476.05|18
1610905400000|2021-01-17 17:43:20|480.13|476.13|480.3|476.3|480.31|476.31|480.12|476.12|23
1610905410000|2021-01-17 17:43:30|480.33|476.33|480.75|476.75|480.8|476.8|480.3|476.3|29
1610905420000|2021-01-17 17:43:40|480.78|476.78|480.29|476.29|480.86|476.86|480.29|476.29|29
1610905430000|2021-01-17 17:43:50|480.3|476.3|480.52|476.52|480.52|476.52|480.29|476.29|28
1610905440000|2021-01-17 17:44:00|480.49|476.49|480.35|476.35|480.49|476.49|480.32|476.32|14
1610905450000|2021-01-17 17:44:10|480.36|476.36|480.36|476.36|480.41|476.41|480.34|476.34|22
1610905460000|2021-01-17 17:44:20|480.37|476.37|480.51|476.51|480.51|476.51|480.27|476.27|27
1610905470000|2021-01-17 17:44:30|480.5|476.5|480.43|476.43|480.62|476.62|480.43|476.43|20
1610905480000|2021-01-17 17:44:40|480.42|476.42|480.53|476.53|480.59|476.59|480.35|476.35|23
1610905490000|2021-01-17 17:44:50|480.54|476.54|480.57|476.57|480.59|476.59|480.53|476.53|13
1610905500000|2021-01-17 17:45:00|480.56|476.56|480.69|476.69|480.69|476.69|480.55|476.55|18
1610905510000|2021-01-17 17:45:10|480.68|476.68|480.56|476.56|480.78|476.78|480.5|476.5|18
1610905520000|2021-01-17 17:45:20|480.57|476.57|480.61|476.61|480.62|476.62|480.57|476.57|11
1610905530000|2021-01-17 17:45:30|480.6|476.6|480.65|476.65|480.65|476.65|480.6|476.6|6
1610905540000|2021-01-17 17:45:40|480.64|476.64|480.5|476.5|480.64|476.64|480.38|476.38|17
1610905550000|2021-01-17 17:45:50|480.51|476.51|480.5|476.5|480.55|476.55|480.5|476.5|14
1610905560000|2021-01-17 17:46:00|480.54|476.54|480.7|476.7|480.71|476.71|480.54|476.54|14
1610905570000|2021-01-17 17:46:10|480.68|476.68|480.63|476.63|480.68|476.68|480.58|476.58|18
1610905580000|2021-01-17 17:46:20|480.68|476.68|480.64|476.64|480.68|476.68|480.57|476.57|17
1610905590000|2021-01-17 17:46:30|480.62|476.62|480.85|476.85|480.85|476.85|480.59|476.59|20
1610905600000|2021-01-17 17:46:40|480.86|476.86|480.93|476.93|480.98|476.98|480.86|476.86|10
1610905610000|2021-01-17 17:46:50|480.94|476.94|480.94|476.94|480.95|476.95|480.94|476.94|3
1610905620000|2021-01-17 17:47:00|480.93|476.93|480.61|476.61|480.93|476.93|480.6|476.6|24
1610905630000|2021-01-17 17:47:10|480.64|476.64|481.05|477.05|481.05|477.05|480.64|476.64|20
1610905640000|2021-01-17 17:47:20|481.06|477.06|481.28|477.28|481.28|477.28|481.06|477.06|13
1610905650000|2021-01-17 17:47:30|481.29|477.29|481.28|477.28|481.29|477.29|481.21|477.21|13
1610905660000|2021-01-17 17:47:40|481.27|477.27|481.27|477.27|481.27|477.27|481.19|477.19|16
1610905670000|2021-01-17 17:47:50|481.31|477.31|481.1|477.1|481.31|477.31|481.1|477.1|9
1610905680000|2021-01-17 17:48:00|481.08|477.08|481.09|477.09|481.1|477.1|480.88|476.88|29
1610905690000|2021-01-17 17:48:10|481.1|477.1|481.18|477.18|481.21|477.21|481.07|477.07|22
1610905700000|2021-01-17 17:48:20|481.17|477.17|481.19|477.19|481.19|477.19|481.17|477.17|3
1610905710000|2021-01-17 17:48:30|481.24|477.24|481.44|477.44|481.44|477.44|481.24|477.24|16
1610905720000|2021-01-17 17:48:40|481.45|477.45|481.5|477.5|481.5|477.5|481.43|477.43|12
1610905730000|2021-01-17 17:48:50|481.51|477.51|481.7|477.7|481.74|477.74|481.51|477.51|21
1610905740000|2021-01-17 17:49:00|481.69|477.69|481.56|477.56|481.69|477.69|481.56|477.56|11
1610905750000|2021-01-17 17:49:10|481.55|477.55|481.54|477.54|481.55|477.55|481.52|477.52|4
1610905760000|2021-01-17 17:49:20|481.55|477.55|481.63|477.63|481.79|477.79|481.55|477.55|19
1610905770000|2021-01-17 17:49:30|481.64|477.64|481.63|477.63|481.68|477.68|481.6|477.6|12
1610905780000|2021-01-17 17:49:40|481.64|477.64|481.66|477.66|481.66|477.66|481.64|477.64|2
1610905790000|2021-01-17 17:49:50|481.67|477.67|481.32|477.32|481.67|477.67|481.11|477.11|19
1610905800000|2021-01-17 17:50:00|481.33|477.33|481.22|477.22|481.33|477.33|481.22|477.22|12
1610905810000|2021-01-17 17:50:10|481.23|477.23|481.25|477.25|481.26|477.26|481.2|477.2|12
1610905820000|2021-01-17 17:50:20|481.24|477.24|481.11|477.11|481.25|477.25|481.1|477.1|15
1610905830000|2021-01-17 17:50:30|481.1|477.1|481.1|477.1|481.15|477.15|481.07|477.07|21
1610905840000|2021-01-17 17:50:40|481.11|477.11|481.28|477.28|481.28|477.28|481.09|477.09|14
1610905850000|2021-01-17 17:50:50|481.29|477.29|481.4|477.4|481.48|477.48|481.29|477.29|17
1610905860000|2021-01-17 17:51:00|481.42|477.42|481.21|477.21|481.42|477.42|481.02|477.02|23
1610905870000|2021-01-17 17:51:10|481.14|477.14|481.13|477.13|481.16|477.16|481.07|477.07|16
1610905880000|2021-01-17 17:51:20|481.14|477.14|481.28|477.28|481.28|477.28|481.11|477.11|18
1610905890000|2021-01-17 17:51:30|481.31|477.31|481.16|477.16|481.31|477.31|481.16|477.16|18
1610905900000|2021-01-17 17:51:40|481.15|477.15|481.09|477.09|481.15|477.15|481.06|477.06|12
1610905910000|2021-01-17 17:51:50|481.14|477.14|481.25|477.25|481.27|477.27|481.14|477.14|17
1610905920000|2021-01-17 17:52:00|481.23|477.23|481.42|477.42|481.42|477.42|481.21|477.21|13
1610905930000|2021-01-17 17:52:10|481.41|477.41|481.64|477.64|481.69|477.69|481.41|477.41|20
1610905940000|2021-01-17 17:52:20|481.62|477.62|481.59|477.59|481.62|477.62|481.54|477.54|16
1610905950000|2021-01-17 17:52:30|481.57|477.57|481.34|477.34|481.57|477.57|481.26|477.26|21
1610905960000|2021-01-17 17:52:40|481.4|477.4|481.62|477.62|481.63|477.63|481.4|477.4|20
1610905970000|2021-01-17 17:52:50|481.63|477.63|481.61|477.61|481.63|477.63|481.44|477.44|22
1610905980000|2021-01-17 17:53:00|481.6|477.6|481.48|477.48|481.61|477.61|481.48|477.48|19
1610905990000|2021-01-17 17:53:10|481.46|477.46|481.56|477.56|481.56|477.56|481.36|477.36|15
1610906000000|2021-01-17 17:53:20|481.57|477.57|481.49|477.49|481.59|477.59|481.46|477.46|18
1610906010000|2021-01-17 17:53:30|481.54|477.54|481.54|477.54|481.58|477.58|481.54|477.54|6
1610906020000|2021-01-17 17:53:40|481.52|477.52|481.53|477.53|481.53|477.53|481.49|477.49|8
1610906030000|2021-01-17 17:53:50|481.52|477.52|481.66|477.66|481.67|477.67|481.52|477.52|17
1610906040000|2021-01-17 17:54:00|481.65|477.65|482.08|478.08|482.17|478.17|481.64|477.64|26
1610906050000|2021-01-17 17:54:10|482.09|478.09|482.09|478.09|482.1|478.1|482.07|478.07|14
1610906060000|2021-01-17 17:54:20|482.08|478.08|481.69|477.69|482.08|478.08|481.67|477.67|27
1610906070000|2021-01-17 17:54:30|481.7|477.7|481.8|477.8|481.84|477.84|481.68|477.68|27
1610906080000|2021-01-17 17:54:40|481.77|477.77|481.66|477.66|481.77|477.77|481.66|477.66|19
1610906090000|2021-01-17 17:54:50|481.65|477.65|481.68|477.68|481.71|477.71|481.47|477.47|20
1610906100000|2021-01-17 17:55:00|481.69|477.69|481.57|477.57|481.69|477.69|481.48|477.48|21
1610906110000|2021-01-17 17:55:10|481.59|477.59|481.34|477.34|481.59|477.59|481.23|477.23|28
1610906120000|2021-01-17 17:55:20|481.35|477.35|481.41|477.41|481.63|477.63|481.33|477.33|22
1610906130000|2021-01-17 17:55:30|481.43|477.43|481.44|477.44|481.49|477.49|481.37|477.37|15
1610906140000|2021-01-17 17:55:40|481.45|477.45|481.32|477.32|481.45|477.45|481.31|477.31|17
1610906150000|2021-01-17 17:55:50|481.3|477.3|481.08|477.08|481.3|477.3|480.88|476.88|30
1610906160000|2021-01-17 17:56:00|481|477|481.02|477.02|481.02|477.02|480.94|476.94|22
1610906170000|2021-01-17 17:56:10|481|477|481.22|477.22|481.22|477.22|480.95|476.95|20
1610906180000|2021-01-17 17:56:20|481.21|477.21|481.09|477.09|481.24|477.24|480.96|476.96|25
1610906190000|2021-01-17 17:56:30|481.08|477.08|481.1|477.1|481.12|477.12|481.08|477.08|12
1610906200000|2021-01-17 17:56:40|481.12|477.12|481.38|477.38|481.41|477.41|481.09|477.09|24
1610906210000|2021-01-17 17:56:50|481.37|477.37|481.47|477.47|481.47|477.47|481.35|477.35|21
1610906220000|2021-01-17 17:57:00|481.46|477.46|481.8|477.8|481.8|477.8|481.46|477.46|19
1610906230000|2021-01-17 17:57:10|481.79|477.79|481.71|477.71|481.8|477.8|481.71|477.71|12
1610906240000|2021-01-17 17:57:20|481.72|477.72|481.63|477.63|481.87|477.87|481.42|477.42|21
1610906250000|2021-01-17 17:57:30|481.73|477.73|481.72|477.72|481.73|477.73|481.66|477.66|14
1610906260000|2021-01-17 17:57:40|481.71|477.71|481.64|477.64|481.71|477.71|481.52|477.52|18
1610906270000|2021-01-17 17:57:50|481.69|477.69|481.69|477.69|481.76|477.76|481.67|477.67|15
1610906280000|2021-01-17 17:58:00|481.67|477.67|481.7|477.7|481.72|477.72|481.63|477.63|24
1610906290000|2021-01-17 17:58:10|481.69|477.69|481.61|477.61|481.69|477.69|481.46|477.46|26
1610906300000|2021-01-17 17:58:20|481.62|477.62|481.61|477.61|481.63|477.63|481.6|477.6|6
1610906310000|2021-01-17 17:58:30|481.6|477.6|481.49|477.49|481.63|477.63|481.49|477.49|16
1610906320000|2021-01-17 17:58:40|481.46|477.46|481.28|477.28|481.46|477.46|481.28|477.28|21
1610906330000|2021-01-17 17:58:50|481.29|477.29|481.37|477.37|481.41|477.41|481.29|477.29|23
1610906340000|2021-01-17 17:59:00|481.41|477.41|481.44|477.44|481.46|477.46|481.3|477.3|22
1610906350000|2021-01-17 17:59:10|481.45|477.45|481.46|477.46|481.47|477.47|481.44|477.44|13
1610906360000|2021-01-17 17:59:20|481.47|477.47|481.68|477.68|481.73|477.73|481.46|477.46|26
1610906370000|2021-01-17 17:59:30|481.67|477.67|481.54|477.54|481.67|477.67|481.43|477.43|24
1610906380000|2021-01-17 17:59:40|481.55|477.55|481.79|477.79|481.79|477.79|481.55|477.55|26
1610906390000|2021-01-17 17:59:50|481.81|477.81|482.05|478.05|482.05|478.05|481.79|477.79|15
1610906400000|2021-01-17 18:00:00|482.07|478.07|482.6|478.6|482.6|478.6|482.07|478.07|22
1610906410000|2021-01-17 18:00:10|482.67|478.67|482.84|478.84|482.89|478.89|482.66|478.66|24
1610906420000|2021-01-17 18:00:20|482.85|478.85|483.12|479.12|483.17|479.17|482.84|478.84|16
1610906430000|2021-01-17 18:00:30|483.13|479.13|483.25|479.25|483.25|479.25|483.09|479.09|19
1610906440000|2021-01-17 18:00:40|483.34|479.34|483.4|479.4|483.69|479.69|483.34|479.34|32
1610906450000|2021-01-17 18:00:50|483.27|479.27|483.31|479.31|483.35|479.35|483.26|479.26|22
1610906460000|2021-01-17 18:01:00|483.32|479.32|483.62|479.62|483.62|479.62|483.32|479.32|22
1610906470000|2021-01-17 18:01:10|483.64|479.64|483.27|479.27|483.64|479.64|483.27|479.27|28
1610906480000|2021-01-17 18:01:20|483.28|479.28|483.32|479.32|483.32|479.32|483.17|479.17|21
1610906490000|2021-01-17 18:01:30|483.33|479.33|483.32|479.32|483.33|479.33|483.21|479.21|16
1610906500000|2021-01-17 18:01:40|483.31|479.31|483.26|479.26|483.33|479.33|483.24|479.24|20
1610906510000|2021-01-17 18:01:50|483.25|479.25|483.23|479.23|483.27|479.27|483.2|479.2|16
1610906520000|2021-01-17 18:02:00|483.22|479.22|483.11|479.11|483.22|479.22|482.98|478.98|20
1610906530000|2021-01-17 18:02:10|483.14|479.14|483.01|479.01|483.14|479.14|482.99|478.99|17
1610906540000|2021-01-17 18:02:20|482.99|478.99|482.98|478.98|483.07|479.07|482.83|478.83|19
1610906550000|2021-01-17 18:02:30|482.97|478.97|482.67|478.67|482.98|478.98|482.67|478.67|13
1610906560000|2021-01-17 18:02:40|482.68|478.68|482.36|478.36|482.73|478.73|482.36|478.36|20
1610906570000|2021-01-17 18:02:50|482.35|478.35|481.99|477.99|482.41|478.41|481.99|477.99|28
1610906580000|2021-01-17 18:03:00|482|478|482.15|478.15|482.3|478.3|482|478|28
1610906590000|2021-01-17 18:03:10|482.13|478.13|482.08|478.08|482.13|478.13|481.94|477.94|19
1610906600000|2021-01-17 18:03:20|482.07|478.07|481.54|477.54|482.08|478.08|481.52|477.52|20
1610906610000|2021-01-17 18:03:30|481.53|477.53|481.47|477.47|481.6|477.6|481.46|477.46|22
1610906620000|2021-01-17 18:03:40|481.46|477.46|481.25|477.25|481.51|477.51|481.25|477.25|21
1610906630000|2021-01-17 18:03:50|481.22|477.22|481.17|477.17|481.22|477.22|481.04|477.04|20
1610906640000|2021-01-17 18:04:00|481.18|477.18|481.15|477.15|481.22|477.22|481.15|477.15|18
1610906650000|2021-01-17 18:04:10|481.14|477.14|481.16|477.16|481.26|477.26|481.01|477.01|15
1610906660000|2021-01-17 18:04:20|481.17|477.17|481.12|477.12|481.19|477.19|481.12|477.12|16
1610906670000|2021-01-17 18:04:30|481.1|477.1|480.97|476.97|481.1|477.1|480.97|476.97|15
1610906680000|2021-01-17 18:04:40|480.94|476.94|480.9|476.9|481.02|477.02|480.9|476.9|10
1610906690000|2021-01-17 18:04:50|480.91|476.91|480.75|476.75|480.91|476.91|480.75|476.75|10
1610906700000|2021-01-17 18:05:00|480.76|476.76|480.88|476.88|480.92|476.92|480.76|476.76|16
1610906710000|2021-01-17 18:05:10|480.89|476.89|480.94|476.94|480.94|476.94|480.87|476.87|5
1610906720000|2021-01-17 18:05:20|480.9|476.9|480.88|476.88|480.9|476.9|480.81|476.81|12
1610906730000|2021-01-17 18:05:30|480.87|476.87|481.02|477.02|481.02|477.02|480.87|476.87|9
1610906740000|2021-01-17 18:05:40|481.04|477.04|481.15|477.15|481.23|477.23|481.02|477.02|16
1610906750000|2021-01-17 18:05:50|481.13|477.13|480.89|476.89|481.16|477.16|480.89|476.89|14
1610906760000|2021-01-17 18:06:00|480.84|476.84|481.03|477.03|481.06|477.06|480.79|476.79|23
1610906770000|2021-01-17 18:06:10|481.01|477.01|481.14|477.14|481.2|477.2|481.01|477.01|13
1610906780000|2021-01-17 18:06:20|481.09|477.09|481.09|477.09|481.09|477.09|481.07|477.07|10
1610906790000|2021-01-17 18:06:30|481.1|477.1|481.56|477.56|481.56|477.56|481.1|477.1|23
1610906800000|2021-01-17 18:06:40|481.58|477.58|481.53|477.53|481.68|477.68|481.43|477.43|20
1610906810000|2021-01-17 18:06:50|481.48|477.48|481.62|477.62|481.62|477.62|481.47|477.47|10
1610906820000|2021-01-17 18:07:00|481.61|477.61|481.9|477.9|481.9|477.9|481.51|477.51|26
1610906830000|2021-01-17 18:07:10|482.05|478.05|482.12|478.12|482.26|478.26|482.05|478.05|21
1610906840000|2021-01-17 18:07:20|482.15|478.15|482.73|478.73|482.82|478.82|482.15|478.15|24
1610906850000|2021-01-17 18:07:30|482.74|478.74|482.84|478.84|482.84|478.84|482.71|478.71|16
1610906860000|2021-01-17 18:07:40|482.85|478.85|482.78|478.78|482.85|478.85|482.57|478.57|27
1610906870000|2021-01-17 18:07:50|482.77|478.77|482.72|478.72|482.77|478.77|482.67|478.67|23
1610906880000|2021-01-17 18:08:00|482.71|478.71|482.56|478.56|482.88|478.88|482.54|478.54|22
1610906890000|2021-01-17 18:08:10|482.59|478.59|482.31|478.31|482.61|478.61|482.31|478.31|25
1610906900000|2021-01-17 18:08:20|482.18|478.18|482.1|478.1|482.18|478.18|482.07|478.07|19
1610906910000|2021-01-17 18:08:30|482.11|478.11|482.13|478.13|482.16|478.16|482.11|478.11|14
1610906920000|2021-01-17 18:08:40|482.14|478.14|482.35|478.35|482.36|478.36|482.11|478.11|17
1610906930000|2021-01-17 18:08:50|482.36|478.36|482.47|478.47|482.51|478.51|482.36|478.36|14
1610906940000|2021-01-17 18:09:00|482.43|478.43|482.21|478.21|482.61|478.61|482.19|478.19|25
1610906950000|2021-01-17 18:09:10|482.18|478.18|482.27|478.27|482.4|478.4|482.15|478.15|25
1610906960000|2021-01-17 18:09:20|482.2|478.2|482.12|478.12|482.26|478.26|482.09|478.09|15
1610906970000|2021-01-17 18:09:30|482.11|478.11|482.15|478.15|482.18|478.18|482.05|478.05|21
1610906980000|2021-01-17 18:09:40|482.16|478.16|482.19|478.19|482.26|478.26|482.14|478.14|19
1610906990000|2021-01-17 18:09:50|482.16|478.16|481.99|477.99|482.16|478.16|481.91|477.91|23
1610907000000|2021-01-17 18:10:00|481.98|477.98|482.29|478.29|482.3|478.3|481.97|477.97|17
1610907010000|2021-01-17 18:10:10|482.35|478.35|482.22|478.22|482.4|478.4|482.21|478.21|28
1610907020000|2021-01-17 18:10:20|482.21|478.21|482.03|478.03|482.21|478.21|481.99|477.99|22
1610907030000|2021-01-17 18:10:30|481.99|477.99|482.14|478.14|482.14|478.14|481.99|477.99|15
1610907040000|2021-01-17 18:10:40|482.15|478.15|482.2|478.2|482.23|478.23|482.15|478.15|6
1610907050000|2021-01-17 18:10:50|482.19|478.19|482.36|478.36|482.36|478.36|482.19|478.19|10
1610907060000|2021-01-17 18:11:00|482.37|478.37|482.31|478.31|482.4|478.4|482.23|478.23|19
1610907070000|2021-01-17 18:11:10|482.35|478.35|482.44|478.44|482.49|478.49|482.35|478.35|14
1610907080000|2021-01-17 18:11:20|482.48|478.48|481.98|477.98|482.49|478.49|481.98|477.98|17
1610907090000|2021-01-17 18:11:30|482.08|478.08|482.26|478.26|482.28|478.28|482.07|478.07|10
1610907100000|2021-01-17 18:11:40|482.3|478.3|482.2|478.2|482.3|478.3|482.2|478.2|13
1610907110000|2021-01-17 18:11:50|482.21|478.21|482.05|478.05|482.25|478.25|481.96|477.96|22
1610907120000|2021-01-17 18:12:00|482.03|478.03|481.59|477.59|482.03|478.03|481.59|477.59|22
1610907130000|2021-01-17 18:12:10|481.6|477.6|481.54|477.54|481.61|477.61|481.48|477.48|24
1610907140000|2021-01-17 18:12:20|481.55|477.55|481.61|477.61|481.69|477.69|481.52|477.52|16
1610907150000|2021-01-17 18:12:30|481.53|477.53|481.44|477.44|481.53|477.53|481.34|477.34|12
1610907160000|2021-01-17 18:12:40|481.43|477.43|481.05|477.05|481.43|477.43|481.04|477.04|26
1610907170000|2021-01-17 18:12:50|481.04|477.04|481.08|477.08|481.11|477.11|480.94|476.94|16
1610907180000|2021-01-17 18:13:00|481.09|477.09|481.04|477.04|481.23|477.23|481.04|477.04|24
1610907190000|2021-01-17 18:13:10|481.03|477.03|481.04|477.04|481.13|477.13|481.02|477.02|16
1610907200000|2021-01-17 18:13:20|481.05|477.05|481.04|477.04|481.1|477.1|481.04|477.04|15
1610907210000|2021-01-17 18:13:30|481.05|477.05|480.74|476.74|481.06|477.06|480.73|476.73|16
1610907220000|2021-01-17 18:13:40|480.76|476.76|480.81|476.81|480.83|476.83|480.76|476.76|8
1610907230000|2021-01-17 18:13:50|480.8|476.8|480.82|476.82|480.82|476.82|480.73|476.73|18
1610907240000|2021-01-17 18:14:00|480.85|476.85|480.97|476.97|481.14|477.14|480.85|476.85|25
1610907250000|2021-01-17 18:14:10|480.89|476.89|481|477|481.03|477.03|480.89|476.89|10
1610907260000|2021-01-17 18:14:20|481.01|477.01|481.1|477.1|481.15|477.15|481.01|477.01|14
1610907270000|2021-01-17 18:14:30|481.11|477.11|481.14|477.14|481.15|477.15|481.06|477.06|16
1610907280000|2021-01-17 18:14:40|481.16|477.16|481.27|477.27|481.29|477.29|481.16|477.16|15
1610907290000|2021-01-17 18:14:50|481.29|477.29|481.33|477.33|481.36|477.36|481.28|477.28|17
1610907300000|2021-01-17 18:15:00|481.35|477.35|481.89|477.89|481.91|477.91|481.35|477.35|18
1610907310000|2021-01-17 18:15:10|481.88|477.88|481.54|477.54|481.88|477.88|481.36|477.36|23
1610907320000|2021-01-17 18:15:20|481.6|477.6|481.65|477.65|481.68|477.68|481.5|477.5|17
1610907330000|2021-01-17 18:15:30|481.66|477.66|481.67|477.67|481.72|477.72|481.66|477.66|14
1610907340000|2021-01-17 18:15:40|481.66|477.66|481.6|477.6|481.68|477.68|481.58|477.58|17
1610907350000|2021-01-17 18:15:50|481.61|477.61|481.68|477.68|481.69|477.69|481.61|477.61|5
1610907360000|2021-01-17 18:16:00|481.67|477.67|481.33|477.33|481.67|477.67|481.26|477.26|22
1610907370000|2021-01-17 18:16:10|481.32|477.32|481.17|477.17|481.32|477.32|481.15|477.15|11
1610907380000|2021-01-17 18:16:20|481.19|477.19|481.28|477.28|481.3|477.3|481.19|477.19|13
1610907390000|2021-01-17 18:16:30|481.27|477.27|481.29|477.29|481.29|477.29|481.27|477.27|5
1610907400000|2021-01-17 18:16:40|481.27|477.27|481.59|477.59|481.6|477.6|481.26|477.26|14
1610907410000|2021-01-17 18:16:50|481.64|477.64|481.67|477.67|481.68|477.68|481.59|477.59|12
1610907420000|2021-01-17 18:17:00|481.71|477.71|481.67|477.67|481.76|477.76|481.67|477.67|18
1610907430000|2021-01-17 18:17:10|481.66|477.66|481.43|477.43|481.67|477.67|481.41|477.41|10
1610907440000|2021-01-17 18:17:20|481.44|477.44|481.98|477.98|481.98|477.98|481.44|477.44|20
1610907450000|2021-01-17 18:17:30|481.96|477.96|482.05|478.05|482.07|478.07|481.95|477.95|12
1610907460000|2021-01-17 18:17:40|482.07|478.07|482.01|478.01|482.07|478.07|481.93|477.93|21
1610907470000|2021-01-17 18:17:50|482|478|481.71|477.71|482.07|478.07|481.71|477.71|23
1610907480000|2021-01-17 18:18:00|481.69|477.69|481.48|477.48|481.77|477.77|481.48|477.48|26
1610907490000|2021-01-17 18:18:10|481.5|477.5|481.3|477.3|481.68|477.68|481.3|477.3|27
1610907500000|2021-01-17 18:18:20|481.31|477.31|481.01|477.01|481.32|477.32|481.01|477.01|20
1610907510000|2021-01-17 18:18:30|480.99|476.99|481.02|477.02|481.08|477.08|480.95|476.95|15
1610907520000|2021-01-17 18:18:40|480.99|476.99|481.02|477.02|481.02|477.02|480.96|476.96|16
1610907530000|2021-01-17 18:18:50|481.08|477.08|481.01|477.01|481.32|477.32|481.01|477.01|27
1610907540000|2021-01-17 18:19:00|481.02|477.02|481.09|477.09|481.11|477.11|481|477|15
1610907550000|2021-01-17 18:19:10|481.05|477.05|481.18|477.18|481.18|477.18|481.05|477.05|13
1610907560000|2021-01-17 18:19:20|481.27|477.27|481.05|477.05|481.33|477.33|481.02|477.02|25
1610907570000|2021-01-17 18:19:30|481.04|477.04|481.06|477.06|481.1|477.1|481.04|477.04|20
1610907580000|2021-01-17 18:19:40|481.05|477.05|481.17|477.17|481.17|477.17|481.04|477.04|18
1610907590000|2021-01-17 18:19:50|481.18|477.18|481.22|477.22|481.32|477.32|481.17|477.17|19
1610907600000|2021-01-17 18:20:00|481.23|477.23|481.69|477.69|481.69|477.69|481.23|477.23|19
1610907610000|2021-01-17 18:20:10|481.68|477.68|481.72|477.72|481.91|477.91|481.68|477.68|23
1610907620000|2021-01-17 18:20:20|481.7|477.7|481.9|477.9|481.94|477.94|481.5|477.5|30
1610907630000|2021-01-17 18:20:30|481.94|477.94|482.28|478.28|482.28|478.28|481.88|477.88|24
1610907640000|2021-01-17 18:20:40|482.25|478.25|482.42|478.42|482.45|478.45|482.25|478.25|18
1610907650000|2021-01-17 18:20:50|482.45|478.45|482.75|478.75|482.75|478.75|482.45|478.45|21
1610907660000|2021-01-17 18:21:00|482.69|478.69|482.8|478.8|482.8|478.8|482.68|478.68|15
1610907670000|2021-01-17 18:21:10|482.81|478.81|482.98|478.98|482.99|478.99|482.81|478.81|10
1610907680000|2021-01-17 18:21:20|482.97|478.97|482.96|478.96|482.97|478.97|482.96|478.96|2
1610907690000|2021-01-17 18:21:30|482.97|478.97|482.96|478.96|482.97|478.97|482.96|478.96|6
1610907700000|2021-01-17 18:21:40|482.97|478.97|483.26|479.26|483.33|479.33|482.96|478.96|27
1610907710000|2021-01-17 18:21:50|483.28|479.28|483.34|479.34|483.39|479.39|483.23|479.23|25
1610907720000|2021-01-17 18:22:00|483.37|479.37|483.31|479.31|483.37|479.37|483.31|479.31|13
1610907730000|2021-01-17 18:22:10|483.3|479.3|483.19|479.19|483.32|479.32|483.19|479.19|13
1610907740000|2021-01-17 18:22:20|483.14|479.14|483.06|479.06|483.14|479.14|482.81|478.81|27
1610907750000|2021-01-17 18:22:30|483.07|479.07|483.3|479.3|483.33|479.33|483.06|479.06|18
1610907760000|2021-01-17 18:22:40|483.34|479.34|483.3|479.3|483.47|479.47|483.3|479.3|21
1610907770000|2021-01-17 18:22:50|483.29|479.29|483.24|479.24|483.32|479.32|483.24|479.24|18
1610907780000|2021-01-17 18:23:00|483.21|479.21|483.34|479.34|483.34|479.34|483.2|479.2|13
1610907790000|2021-01-17 18:23:10|483.32|479.32|483.15|479.15|483.37|479.37|483.14|479.14|19
1610907800000|2021-01-17 18:23:20|483.16|479.16|483.03|479.03|483.16|479.16|483.03|479.03|9
1610907810000|2021-01-17 18:23:30|483.02|479.02|482.76|478.76|483.02|479.02|482.71|478.71|24
1610907820000|2021-01-17 18:23:40|482.78|478.78|482.96|478.96|482.98|478.98|482.78|478.78|18
1610907830000|2021-01-17 18:23:50|482.95|478.95|482.86|478.86|482.96|478.96|482.82|478.82|22
1610907840000|2021-01-17 18:24:00|482.87|478.87|483.06|479.06|483.12|479.12|482.87|478.87|18
1610907850000|2021-01-17 18:24:10|483.05|479.05|482.9|478.9|483.05|479.05|482.8|478.8|17
1610907860000|2021-01-17 18:24:20|482.89|478.89|482.85|478.85|482.91|478.91|482.82|478.82|20
1610907870000|2021-01-17 18:24:30|482.82|478.82|482.94|478.94|482.95|478.95|482.73|478.73|20
1610907880000|2021-01-17 18:24:40|482.92|478.92|482.9|478.9|483.05|479.05|482.9|478.9|19
1610907890000|2021-01-17 18:24:50|482.91|478.91|482.86|478.86|482.98|478.98|482.86|478.86|21
1610907900000|2021-01-17 18:25:00|482.87|478.87|482.9|478.9|482.91|478.91|482.84|478.84|11
1610907910000|2021-01-17 18:25:10|482.92|478.92|482.93|478.93|483.01|479.01|482.89|478.89|13
1610907920000|2021-01-17 18:25:20|482.92|478.92|482.71|478.71|482.96|478.96|482.71|478.71|13
1610907930000|2021-01-17 18:25:30|482.76|478.76|482.82|478.82|482.86|478.86|482.74|478.74|19
1610907940000|2021-01-17 18:25:40|482.81|478.81|482.75|478.75|482.81|478.81|482.75|478.75|10
1610907950000|2021-01-17 18:25:50|482.74|478.74|482.41|478.41|482.74|478.74|482.41|478.41|8
1610907960000|2021-01-17 18:26:00|482.4|478.4|482.67|478.67|482.67|478.67|482.39|478.39|12
1610907970000|2021-01-17 18:26:10|482.68|478.68|482.54|478.54|482.8|478.8|482.54|478.54|19
1610907980000|2021-01-17 18:26:20|482.52|478.52|482.61|478.61|482.65|478.65|482.52|478.52|14
1610907990000|2021-01-17 18:26:30|482.6|478.6|482.52|478.52|482.6|478.6|482.52|478.52|7
1610908000000|2021-01-17 18:26:40|482.49|478.49|482.56|478.56|482.56|478.56|482.49|478.49|8
1610908010000|2021-01-17 18:26:50|482.57|478.57|482.61|478.61|482.64|478.64|482.56|478.56|12
1610908020000|2021-01-17 18:27:00|482.62|478.62|482.54|478.54|482.63|478.63|482.54|478.54|9
1610908030000|2021-01-17 18:27:10|482.53|478.53|482.6|478.6|482.6|478.6|482.53|478.53|8
1610908040000|2021-01-17 18:27:20|482.62|478.62|482.76|478.76|482.78|478.78|482.62|478.62|19
1610908050000|2021-01-17 18:27:30|482.75|478.75|482.85|478.85|482.86|478.86|482.75|478.75|18
1610908060000|2021-01-17 18:27:40|482.84|478.84|482.83|478.83|483.03|479.03|482.83|478.83|17
1610908070000|2021-01-17 18:27:50|482.81|478.81|482.72|478.72|482.81|478.81|482.72|478.72|12
1610908080000|2021-01-17 18:28:00|482.77|478.77|482.89|478.89|482.99|478.99|482.77|478.77|16
1610908090000|2021-01-17 18:28:10|482.9|478.9|482.93|478.93|483.04|479.04|482.86|478.86|16
1610908100000|2021-01-17 18:28:20|482.94|478.94|483|479|483.01|479.01|482.94|478.94|10
1610908110000|2021-01-17 18:28:30|482.99|478.99|482.87|478.87|483|479|482.84|478.84|14
1610908120000|2021-01-17 18:28:40|482.88|478.88|482.95|478.95|482.95|478.95|482.88|478.88|6
1610908130000|2021-01-17 18:28:50|482.96|478.96|483.12|479.12|483.24|479.24|482.93|478.93|21
1610908140000|2021-01-17 18:29:00|483.15|479.15|482.98|478.98|483.16|479.16|482.77|478.77|16
1610908150000|2021-01-17 18:29:10|482.9|478.9|482.86|478.86|482.9|478.9|482.85|478.85|9
1610908160000|2021-01-17 18:29:20|482.85|478.85|482.7|478.7|482.85|478.85|482.68|478.68|15
1610908170000|2021-01-17 18:29:30|482.71|478.71|482.79|478.79|482.81|478.81|482.71|478.71|20
1610908180000|2021-01-17 18:29:40|482.78|478.78|482.73|478.73|482.78|478.78|482.71|478.71|15
1610908190000|2021-01-17 18:29:50|482.71|478.71|482.9|478.9|483.01|479.01|482.71|478.71|24
1610908200000|2021-01-17 18:30:00|482.88|478.88|483.3|479.3|483.3|479.3|482.85|478.85|27
1610908210000|2021-01-17 18:30:10|483.29|479.29|483.37|479.37|483.43|479.43|483.29|479.29|24
1610908220000|2021-01-17 18:30:20|483.36|479.36|483.26|479.26|483.36|479.36|483.26|479.26|11
1610908230000|2021-01-17 18:30:30|483.2|479.2|483.07|479.07|483.2|479.2|482.95|478.95|20
1610908240000|2021-01-17 18:30:40|483.06|479.06|482.99|478.99|483.06|479.06|482.94|478.94|18
1610908250000|2021-01-17 18:30:50|482.98|478.98|482.98|478.98|483.02|479.02|482.95|478.95|15
1610908260000|2021-01-17 18:31:00|482.91|478.91|482.63|478.63|482.91|478.91|482.63|478.63|20
1610908270000|2021-01-17 18:31:10|482.62|478.62|482.76|478.76|482.88|478.88|482.59|478.59|22
1610908280000|2021-01-17 18:31:20|482.72|478.72|482.64|478.64|482.73|478.73|482.64|478.64|9
1610908290000|2021-01-17 18:31:30|482.56|478.56|482.53|478.53|482.61|478.61|482.47|478.47|21
1610908300000|2021-01-17 18:31:40|482.52|478.52|482.57|478.57|482.63|478.63|482.52|478.52|19
1610908310000|2021-01-17 18:31:50|482.56|478.56|482.53|478.53|482.57|478.57|482.53|478.53|7
1610908320000|2021-01-17 18:32:00|482.52|478.52|482.31|478.31|482.52|478.52|482.31|478.31|10
1610908330000|2021-01-17 18:32:10|482.3|478.3|482.14|478.14|482.3|478.3|482.11|478.11|20
1610908340000|2021-01-17 18:32:20|482.15|478.15|482.05|478.05|482.23|478.23|482.05|478.05|21
1610908350000|2021-01-17 18:32:30|482.07|478.07|482.07|478.07|482.1|478.1|481.99|477.99|18
1610908360000|2021-01-17 18:32:40|482.06|478.06|482.22|478.22|482.22|478.22|482.06|478.06|22
1610908370000|2021-01-17 18:32:50|482.24|478.24|482.09|478.09|482.28|478.28|482.03|478.03|31
1610908380000|2021-01-17 18:33:00|482.08|478.08|482|478|482.09|478.09|481.98|477.98|15
1610908390000|2021-01-17 18:33:10|482.02|478.02|482.03|478.03|482.1|478.1|482|478|21
1610908400000|2021-01-17 18:33:20|482.05|478.05|482.07|478.07|482.07|478.07|482.02|478.02|10
1610908410000|2021-01-17 18:33:30|482.1|478.1|481.93|477.93|482.11|478.11|481.93|477.93|15
1610908420000|2021-01-17 18:33:40|481.94|477.94|482.24|478.24|482.24|478.24|481.91|477.91|19
1610908430000|2021-01-17 18:33:50|482.25|478.25|482.27|478.27|482.27|478.27|482.25|478.25|4
1610908440000|2021-01-17 18:34:00|482.26|478.26|482.26|478.26|482.26|478.26|482.26|478.26|1
1610908450000|2021-01-17 18:34:10|482.27|478.27|482.45|478.45|482.5|478.5|482.27|478.27|16
1610908460000|2021-01-17 18:34:20|482.44|478.44|482.41|478.41|482.53|478.53|482.39|478.39|17
1610908470000|2021-01-17 18:34:30|482.4|478.4|482.47|478.47|482.48|478.48|482.37|478.37|15
1610908480000|2021-01-17 18:34:40|482.48|478.48|482.4|478.4|482.48|478.48|482.4|478.4|5
1610908490000|2021-01-17 18:34:50|482.41|478.41|482.45|478.45|482.46|478.46|482.41|478.41|9
1610908500000|2021-01-17 18:35:00|482.44|478.44|482.97|478.97|483.05|479.05|482.44|478.44|25
1610908510000|2021-01-17 18:35:10|482.98|478.98|482.96|478.96|483.07|479.07|482.94|478.94|25
1610908520000|2021-01-17 18:35:20|482.95|478.95|483|479|483.01|479.01|482.89|478.89|20
1610908530000|2021-01-17 18:35:30|482.92|478.92|482.79|478.79|482.92|478.92|482.74|478.74|27
1610908540000|2021-01-17 18:35:40|482.78|478.78|482.65|478.65|482.81|478.81|482.65|478.65|17
1610908550000|2021-01-17 18:35:50|482.62|478.62|482.79|478.79|482.8|478.8|482.61|478.61|14
1610908560000|2021-01-17 18:36:00|482.77|478.77|482.61|478.61|482.77|478.77|482.61|478.61|16
1610908570000|2021-01-17 18:36:10|482.63|478.63|482.62|478.62|482.63|478.63|482.56|478.56|15
1610908580000|2021-01-17 18:36:20|482.63|478.63|482.61|478.61|482.68|478.68|482.58|478.58|18
1610908590000|2021-01-17 18:36:30|482.57|478.57|482.56|478.56|482.62|478.62|482.55|478.55|15
1610908600000|2021-01-17 18:36:40|482.57|478.57|482.59|478.59|482.59|478.59|482.56|478.56|13
1610908610000|2021-01-17 18:36:50|482.58|478.58|482.41|478.41|482.61|478.61|482.41|478.41|18
1610908620000|2021-01-17 18:37:00|482.42|478.42|482.25|478.25|482.42|478.42|482.16|478.16|16
1610908630000|2021-01-17 18:37:10|482.26|478.26|482.26|478.26|482.28|478.28|482.16|478.16|20
1610908640000|2021-01-17 18:37:20|482.17|478.17|481.86|477.86|482.18|478.18|481.86|477.86|14
1610908650000|2021-01-17 18:37:30|481.88|477.88|482|478|482|478|481.88|477.88|11
1610908660000|2021-01-17 18:37:40|482.01|478.01|482.06|478.06|482.08|478.08|482|478|11
1610908670000|2021-01-17 18:37:50|482.07|478.07|482.11|478.11|482.11|478.11|482.04|478.04|9
1610908680000|2021-01-17 18:38:00|482.1|478.1|482.05|478.05|482.14|478.14|482.05|478.05|8
1610908690000|2021-01-17 18:38:10|482.07|478.07|481.85|477.85|482.07|478.07|481.85|477.85|17
1610908700000|2021-01-17 18:38:20|481.84|477.84|481.86|477.86|481.86|477.86|481.84|477.84|3
1610908710000|2021-01-17 18:38:30|481.85|477.85|481.87|477.87|481.87|477.87|481.84|477.84|8
1610908720000|2021-01-17 18:38:40|481.86|477.86|481.95|477.95|481.95|477.95|481.84|477.84|14
1610908730000|2021-01-17 18:38:50|481.94|477.94|482.17|478.17|482.19|478.19|481.94|477.94|17
1610908740000|2021-01-17 18:39:00|482.25|478.25|482|478|482.25|478.25|481.99|477.99|23
1610908750000|2021-01-17 18:39:10|482.01|478.01|482.07|478.07|482.13|478.13|481.99|477.99|14
1610908760000|2021-01-17 18:39:20|482.06|478.06|482.09|478.09|482.23|478.23|482.06|478.06|19
1610908770000|2021-01-17 18:39:30|481.97|477.97|481.81|477.81|481.98|477.98|481.69|477.69|27
1610908780000|2021-01-17 18:39:40|481.8|477.8|482.05|478.05|482.05|478.05|481.8|477.8|15
1610908790000|2021-01-17 18:39:50|482|478|482.23|478.23|482.23|478.23|481.95|477.95|23
1610908800000|2021-01-17 18:40:00|482.24|478.24|482.12|478.12|482.26|478.26|482.11|478.11|20
1610908810000|2021-01-17 18:40:10|482.03|478.03|481.99|477.99|482.09|478.09|481.98|477.98|27
1610908820000|2021-01-17 18:40:20|481.98|477.98|481.73|477.73|481.99|477.99|481.67|477.67|25
1610908830000|2021-01-17 18:40:30|481.74|477.74|481.79|477.79|481.79|477.79|481.69|477.69|19
1610908840000|2021-01-17 18:40:40|481.82|477.82|481.96|477.96|482|478|481.81|477.81|28
1610908850000|2021-01-17 18:40:50|481.97|477.97|481.76|477.76|481.97|477.97|481.75|477.75|14
1610908860000|2021-01-17 18:41:00|481.78|477.78|481.76|477.76|481.96|477.96|481.76|477.76|23
1610908870000|2021-01-17 18:41:10|481.77|477.77|481.68|477.68|481.77|477.77|481.65|477.65|14
1610908880000|2021-01-17 18:41:20|481.67|477.67|481.62|477.62|481.68|477.68|481.58|477.58|24
1610908890000|2021-01-17 18:41:30|481.63|477.63|481.81|477.81|481.81|477.81|481.63|477.63|13
1610908900000|2021-01-17 18:41:40|481.78|477.78|481.6|477.6|481.78|477.78|481.55|477.55|14
1610908910000|2021-01-17 18:41:50|481.71|477.71|481.71|477.71|481.71|477.71|481.55|477.55|21
1610908920000|2021-01-17 18:42:00|481.72|477.72|481.75|477.75|481.78|477.78|481.69|477.69|21
1610908930000|2021-01-17 18:42:10|481.78|477.78|481.71|477.71|481.79|477.79|481.71|477.71|15
1610908940000|2021-01-17 18:42:20|481.7|477.7|481.63|477.63|481.73|477.73|481.62|477.62|13
1610908950000|2021-01-17 18:42:30|481.64|477.64|481.71|477.71|481.79|477.79|481.64|477.64|17
1610908960000|2021-01-17 18:42:40|481.7|477.7|481.66|477.66|481.72|477.72|481.48|477.48|23
1610908970000|2021-01-17 18:42:50|481.67|477.67|481.68|477.68|481.71|477.71|481.6|477.6|10
1610908980000|2021-01-17 18:43:00|481.69|477.69|481.72|477.72|481.72|477.72|481.46|477.46|21
1610908990000|2021-01-17 18:43:10|481.74|477.74|481.79|477.79|481.88|477.88|481.73|477.73|22
1610909000000|2021-01-17 18:43:20|481.81|477.81|481.82|477.82|481.88|477.88|481.81|477.81|21
1610909010000|2021-01-17 18:43:30|481.83|477.83|481.8|477.8|481.84|477.84|481.68|477.68|25
1610909020000|2021-01-17 18:43:40|481.79|477.79|481.91|477.91|481.91|477.91|481.77|477.77|18
1610909030000|2021-01-17 18:43:50|481.9|477.9|481.76|477.76|481.9|477.9|481.76|477.76|22
1610909040000|2021-01-17 18:44:00|481.75|477.75|481.9|477.9|481.91|477.91|481.75|477.75|19
1610909050000|2021-01-17 18:44:10|481.88|477.88|481.92|477.92|481.92|477.92|481.87|477.87|12
1610909060000|2021-01-17 18:44:20|481.91|477.91|481.89|477.89|481.94|477.94|481.88|477.88|7
1610909070000|2021-01-17 18:44:30|481.88|477.88|481.61|477.61|481.88|477.88|481.61|477.61|16
1610909080000|2021-01-17 18:44:40|481.6|477.6|481.57|477.57|481.61|477.61|481.53|477.53|13
1610909090000|2021-01-17 18:44:50|481.56|477.56|481.64|477.64|481.76|477.76|481.56|477.56|17
1610909100000|2021-01-17 18:45:00|481.63|477.63|481.81|477.81|481.83|477.83|481.59|477.59|19
1610909110000|2021-01-17 18:45:10|481.82|477.82|482.17|478.17|482.21|478.21|481.82|477.82|22
1610909120000|2021-01-17 18:45:20|482.16|478.16|482.03|478.03|482.17|478.17|482.03|478.03|20
1610909130000|2021-01-17 18:45:30|482.04|478.04|481.99|477.99|482.07|478.07|481.98|477.98|13
1610909140000|2021-01-17 18:45:40|481.98|477.98|481.84|477.84|481.98|477.98|481.7|477.7|15
1610909150000|2021-01-17 18:45:50|481.86|477.86|481.98|477.98|481.98|477.98|481.86|477.86|14
1610909160000|2021-01-17 18:46:00|481.97|477.97|481.82|477.82|481.97|477.97|481.82|477.82|9
1610909170000|2021-01-17 18:46:10|481.83|477.83|481.73|477.73|481.83|477.83|481.73|477.73|18
1610909180000|2021-01-17 18:46:20|481.74|477.74|481.58|477.58|481.74|477.74|481.52|477.52|21
1610909190000|2021-01-17 18:46:30|481.56|477.56|481.54|477.54|481.56|477.56|481.54|477.54|7
1610909200000|2021-01-17 18:46:40|481.55|477.55|481.59|477.59|481.6|477.6|481.55|477.55|9
1610909210000|2021-01-17 18:46:50|481.6|477.6|481.58|477.58|481.6|477.6|481.57|477.57|6
1610909220000|2021-01-17 18:47:00|481.57|477.57|481.31|477.31|481.58|477.58|481.25|477.25|21
1610909230000|2021-01-17 18:47:10|481.32|477.32|481.37|477.37|481.4|477.4|481.29|477.29|21
1610909240000|2021-01-17 18:47:20|481.35|477.35|481.15|477.15|481.35|477.35|481.13|477.13|21
1610909250000|2021-01-17 18:47:30|481.13|477.13|481.33|477.33|481.33|477.33|481.09|477.09|20
1610909260000|2021-01-17 18:47:40|481.32|477.32|481.3|477.3|481.38|477.38|481.29|477.29|19
1610909270000|2021-01-17 18:47:50|481.26|477.26|481.35|477.35|481.41|477.41|481.26|477.26|19
1610909280000|2021-01-17 18:48:00|481.36|477.36|481.32|477.32|481.36|477.36|481.25|477.25|12
1610909290000|2021-01-17 18:48:10|481.31|477.31|481.39|477.39|481.39|477.39|481.31|477.31|21
1610909300000|2021-01-17 18:48:20|481.4|477.4|481.73|477.73|481.73|477.73|481.4|477.4|24
1610909310000|2021-01-17 18:48:30|481.72|477.72|481.6|477.6|481.72|477.72|481.56|477.56|22
1610909320000|2021-01-17 18:48:40|481.61|477.61|481.57|477.57|481.62|477.62|481.48|477.48|19
1610909330000|2021-01-17 18:48:50|481.56|477.56|481.48|477.48|481.57|477.57|481.48|477.48|17
1610909340000|2021-01-17 18:49:00|481.47|477.47|481.67|477.67|481.73|477.73|481.46|477.46|23
1610909350000|2021-01-17 18:49:10|481.65|477.65|481.58|477.58|481.65|477.65|481.55|477.55|17
1610909360000|2021-01-17 18:49:20|481.6|477.6|481.5|477.5|481.6|477.6|481.5|477.5|8
1610909370000|2021-01-17 18:49:30|481.52|477.52|481.45|477.45|481.52|477.52|481.45|477.45|7
1610909380000|2021-01-17 18:49:40|481.47|477.47|481.6|477.6|481.61|477.61|481.46|477.46|16
1610909390000|2021-01-17 18:49:50|481.61|477.61|481.8|477.8|481.8|477.8|481.61|477.61|25
1610909400000|2021-01-17 18:50:00|481.76|477.76|481.74|477.74|481.81|477.81|481.74|477.74|18
1610909410000|2021-01-17 18:50:10|481.75|477.75|481.71|477.71|481.78|477.78|481.71|477.71|15
1610909420000|2021-01-17 18:50:20|481.72|477.72|481.72|477.72|481.74|477.74|481.72|477.72|13
1610909430000|2021-01-17 18:50:30|481.73|477.73|482.01|478.01|482.01|478.01|481.73|477.73|16
1610909440000|2021-01-17 18:50:40|482.02|478.02|481.89|477.89|482.11|478.11|481.89|477.89|26
1610909450000|2021-01-17 18:50:50|481.87|477.87|481.85|477.85|481.88|477.88|481.8|477.8|15
1610909460000|2021-01-17 18:51:00|481.83|477.83|481.85|477.85|481.89|477.89|481.82|477.82|16
1610909470000|2021-01-17 18:51:10|481.83|477.83|481.97|477.97|482|478|481.83|477.83|15
1610909480000|2021-01-17 18:51:20|481.94|477.94|481.66|477.66|481.94|477.94|481.66|477.66|18
1610909490000|2021-01-17 18:51:30|481.65|477.65|481.63|477.63|481.65|477.65|481.61|477.61|7
1610909500000|2021-01-17 18:51:40|481.62|477.62|481.59|477.59|481.62|477.62|481.51|477.51|16
1610909510000|2021-01-17 18:51:50|481.6|477.6|481.55|477.55|481.62|477.62|481.55|477.55|10
1610909520000|2021-01-17 18:52:00|481.58|477.58|481.36|477.36|481.58|477.58|481.36|477.36|9
1610909530000|2021-01-17 18:52:10|481.24|477.24|480.83|476.83|481.29|477.29|480.83|476.83|21
1610909540000|2021-01-17 18:52:20|480.84|476.84|480.81|476.81|480.87|476.87|480.73|476.73|19
1610909550000|2021-01-17 18:52:30|480.8|476.8|480.9|476.9|480.92|476.92|480.78|476.78|18
1610909560000|2021-01-17 18:52:40|480.79|476.79|481.03|477.03|481.08|477.08|480.76|476.76|21
1610909570000|2021-01-17 18:52:50|481.01|477.01|480.79|476.79|481.01|477.01|480.75|476.75|21
1610909580000|2021-01-17 18:53:00|480.78|476.78|480.74|476.74|480.79|476.79|480.73|476.73|13
1610909590000|2021-01-17 18:53:10|480.73|476.73|480.59|476.59|480.78|476.78|480.59|476.59|9
1610909600000|2021-01-17 18:53:20|480.6|476.6|480.39|476.39|480.63|476.63|480.39|476.39|25
1610909610000|2021-01-17 18:53:30|480.4|476.4|480.8|476.8|480.8|476.8|480.35|476.35|25
1610909620000|2021-01-17 18:53:40|480.83|476.83|481.05|477.05|481.05|477.05|480.83|476.83|22
1610909630000|2021-01-17 18:53:50|481.04|477.04|481.32|477.32|481.48|477.48|481.04|477.04|13
1610909640000|2021-01-17 18:54:00|481.51|477.51|481.41|477.41|481.58|477.58|481.39|477.39|27
1610909650000|2021-01-17 18:54:10|481.38|477.38|481.95|477.95|481.95|477.95|481.38|477.38|34
1610909660000|2021-01-17 18:54:20|481.96|477.96|481.9|477.9|481.96|477.96|481.9|477.9|3
1610909670000|2021-01-17 18:54:30|481.89|477.89|481.83|477.83|481.9|477.9|481.83|477.83|11
1610909680000|2021-01-17 18:54:40|481.82|477.82|482.1|478.1|482.1|478.1|481.81|477.81|24
1610909690000|2021-01-17 18:54:50|482.08|478.08|482.08|478.08|482.1|478.1|482.04|478.04|10
1610909700000|2021-01-17 18:55:00|482.09|478.09|481.98|477.98|482.09|478.09|481.98|477.98|16
1610909710000|2021-01-17 18:55:10|482|478|482|478|482.04|478.04|481.96|477.96|17
1610909720000|2021-01-17 18:55:20|481.97|477.97|482|478|482.11|478.11|481.93|477.93|21
1610909730000|2021-01-17 18:55:30|481.99|477.99|481.99|477.99|482|478|481.95|477.95|15
1610909740000|2021-01-17 18:55:40|481.98|477.98|481.88|477.88|482|478|481.88|477.88|16
1610909750000|2021-01-17 18:55:50|481.85|477.85|481.84|477.84|481.9|477.9|481.82|477.82|13
1610909760000|2021-01-17 18:56:00|481.83|477.83|481.51|477.51|481.83|477.83|481.51|477.51|22
1610909770000|2021-01-17 18:56:10|481.5|477.5|481.43|477.43|481.5|477.5|481.41|477.41|17
1610909780000|2021-01-17 18:56:20|481.44|477.44|481.1|477.1|481.46|477.46|481|477|27
1610909790000|2021-01-17 18:56:30|481.09|477.09|480.93|476.93|481.1|477.1|480.92|476.92|17
1610909800000|2021-01-17 18:56:40|480.92|476.92|480.55|476.55|480.92|476.92|480.42|476.42|19
1610909810000|2021-01-17 18:56:50|480.54|476.54|480.44|476.44|480.61|476.61|480.44|476.44|14
1610909820000|2021-01-17 18:57:00|480.58|476.58|479.7|475.7|480.61|476.61|479.6|475.6|29
1610909830000|2021-01-17 18:57:10|479.73|475.73|479.93|475.93|479.97|475.97|479.73|475.73|19
1610909840000|2021-01-17 18:57:20|479.94|475.94|479.99|475.99|480|476|479.94|475.94|12
1610909850000|2021-01-17 18:57:30|480|476|479.99|475.99|480.01|476.01|479.91|475.91|18
1610909860000|2021-01-17 18:57:40|480|476|480.06|476.06|480.06|476.06|479.97|475.97|17
1610909870000|2021-01-17 18:57:50|480.04|476.04|480.27|476.27|480.27|476.27|479.97|475.97|20
1610909880000|2021-01-17 18:58:00|480.24|476.24|480|476|480.33|476.33|479.96|475.96|27
1610909890000|2021-01-17 18:58:10|480.02|476.02|480.14|476.14|480.14|476.14|480.02|476.02|20
1610909900000|2021-01-17 18:58:20|480.13|476.13|480.13|476.13|480.14|476.14|480.05|476.05|12
1610909910000|2021-01-17 18:58:30|480.12|476.12|480.08|476.08|480.16|476.16|480.08|476.08|12
1610909920000|2021-01-17 18:58:40|480.02|476.02|480.2|476.2|480.2|476.2|479.78|475.78|20
1610909930000|2021-01-17 18:58:50|480.14|476.14|480.21|476.21|480.3|476.3|480.14|476.14|27
1610909940000|2021-01-17 18:59:00|480.22|476.22|480.31|476.31|480.31|476.31|480.21|476.21|21
1610909950000|2021-01-17 18:59:10|480.34|476.34|480.49|476.49|480.53|476.53|480.3|476.3|15
1610909960000|2021-01-17 18:59:20|480.52|476.52|480.28|476.28|480.53|476.53|480.12|476.12|14
1610909970000|2021-01-17 18:59:30|480.29|476.29|480.17|476.17|480.34|476.34|480.17|476.17|16
1610909980000|2021-01-17 18:59:40|480.16|476.16|480.15|476.15|480.2|476.2|480.13|476.13|13
1610909990000|2021-01-17 18:59:50|480.14|476.14|480.11|476.11|480.18|476.18|480.11|476.11|16
1610910000000|2021-01-17 19:00:00|480.12|476.12|481.17|477.17|481.17|477.17|480.11|476.11|32
1610910010000|2021-01-17 19:00:10|481.31|477.31|481.83|477.83|481.84|477.84|481.31|477.31|32
1610910020000|2021-01-17 19:00:20|481.94|477.94|482.14|478.14|482.22|478.22|481.94|477.94|27
1610910030000|2021-01-17 19:00:30|482.15|478.15|482.21|478.21|482.26|478.26|482.12|478.12|20
1610910040000|2021-01-17 19:00:40|482.31|478.31|482.61|478.61|482.63|478.63|482.31|478.31|26
1610910050000|2021-01-17 19:00:50|482.6|478.6|482.45|478.45|482.65|478.65|482.36|478.36|25
1610910060000|2021-01-17 19:01:00|482.43|478.43|482.38|478.38|482.61|478.61|482.37|478.37|22
1610910070000|2021-01-17 19:01:10|482.25|478.25|482.43|478.43|482.61|478.61|482.25|478.25|20
1610910080000|2021-01-17 19:01:20|482.52|478.52|482.55|478.55|482.63|478.63|482.52|478.52|17
1610910090000|2021-01-17 19:01:30|482.54|478.54|482.54|478.54|482.55|478.55|482.43|478.43|6
1610910100000|2021-01-17 19:01:40|482.55|478.55|482.48|478.48|482.62|478.62|482.48|478.48|11
1610910110000|2021-01-17 19:01:50|482.43|478.43|482.53|478.53|482.56|478.56|482.42|478.42|14
1610910120000|2021-01-17 19:02:00|482.52|478.52|481.97|477.97|482.55|478.55|481.78|477.78|28
1610910130000|2021-01-17 19:02:10|481.98|477.98|482.05|478.05|482.11|478.11|481.77|477.77|30
1610910140000|2021-01-17 19:02:20|482.04|478.04|481.88|477.88|482.2|478.2|481.81|477.81|27
1610910150000|2021-01-17 19:02:30|481.94|477.94|481.92|477.92|482.1|478.1|481.79|477.79|24
1610910160000|2021-01-17 19:02:40|481.89|477.89|481.96|477.96|481.96|477.96|481.66|477.66|22
1610910170000|2021-01-17 19:02:50|481.91|477.91|481.54|477.54|481.93|477.93|481.54|477.54|27
1610910180000|2021-01-17 19:03:00|481.59|477.59|481.5|477.5|481.59|477.59|481.4|477.4|20
1610910190000|2021-01-17 19:03:10|481.55|477.55|481.67|477.67|481.76|477.76|481.55|477.55|20
1610910200000|2021-01-17 19:03:20|481.65|477.65|481.51|477.51|481.66|477.66|481.5|477.5|20
1610910210000|2021-01-17 19:03:30|481.5|477.5|481.53|477.53|481.58|477.58|481.5|477.5|16
1610910220000|2021-01-17 19:03:40|481.55|477.55|481.46|477.46|481.61|477.61|481.46|477.46|19
1610910230000|2021-01-17 19:03:50|481.44|477.44|481.35|477.35|481.56|477.56|481.26|477.26|18
1610910240000|2021-01-17 19:04:00|481.42|477.42|481.57|477.57|481.58|477.58|481.39|477.39|16
1610910250000|2021-01-17 19:04:10|481.56|477.56|481.76|477.76|481.78|477.78|481.56|477.56|29
1610910260000|2021-01-17 19:04:20|481.77|477.77|482.14|478.14|482.2|478.2|481.77|477.77|34
1610910270000|2021-01-17 19:04:30|482.15|478.15|482.67|478.67|482.69|478.69|482.15|478.15|25
1610910280000|2021-01-17 19:04:40|482.55|478.55|482.46|478.46|482.63|478.63|482.43|478.43|27
1610910290000|2021-01-17 19:04:50|482.45|478.45|482.55|478.55|482.56|478.56|482.43|478.43|23
1610910300000|2021-01-17 19:05:00|482.56|478.56|482.3|478.3|482.56|478.56|482.3|478.3|18
1610910310000|2021-01-17 19:05:10|482.31|478.31|482.15|478.15|482.36|478.36|482.06|478.06|29
1610910320000|2021-01-17 19:05:20|482.2|478.2|482.27|478.27|482.34|478.34|482.15|478.15|31
1610910330000|2021-01-17 19:05:30|482.28|478.28|482.08|478.08|482.29|478.29|482.08|478.08|23
1610910340000|2021-01-17 19:05:40|482.07|478.07|481.85|477.85|482.07|478.07|481.85|477.85|23
1610910350000|2021-01-17 19:05:50|481.9|477.9|481.87|477.87|481.98|477.98|481.87|477.87|15
1610910360000|2021-01-17 19:06:00|481.89|477.89|481.86|477.86|481.96|477.96|481.86|477.86|11
1610910370000|2021-01-17 19:06:10|481.83|477.83|481.71|477.71|481.83|477.83|481.51|477.51|20
1610910380000|2021-01-17 19:06:20|481.7|477.7|481.42|477.42|481.7|477.7|481.41|477.41|18
1610910390000|2021-01-17 19:06:30|481.43|477.43|481.6|477.6|481.64|477.64|481.43|477.43|25
1610910400000|2021-01-17 19:06:40|481.61|477.61|481.59|477.59|481.63|477.63|481.5|477.5|21
1610910410000|2021-01-17 19:06:50|481.6|477.6|481.46|477.46|481.63|477.63|481.46|477.46|22
1610910420000|2021-01-17 19:07:00|481.42|477.42|481.81|477.81|481.81|477.81|481.41|477.41|22
1610910430000|2021-01-17 19:07:10|481.83|477.83|482.29|478.29|482.39|478.39|481.82|477.82|37
1610910440000|2021-01-17 19:07:20|482.16|478.16|482.22|478.22|482.38|478.38|482.03|478.03|24
1610910450000|2021-01-17 19:07:30|482.21|478.21|482.36|478.36|482.42|478.42|482.21|478.21|14
1610910460000|2021-01-17 19:07:40|482.35|478.35|482.1|478.1|482.36|478.36|482.09|478.09|22
1610910470000|2021-01-17 19:07:50|482.11|478.11|482.1|478.1|482.27|478.27|481.99|477.99|27
1610910480000|2021-01-17 19:08:00|482.09|478.09|482.02|478.02|482.11|478.11|481.87|477.87|26
1610910490000|2021-01-17 19:08:10|482.01|478.01|482.1|478.1|482.18|478.18|481.83|477.83|25
1610910500000|2021-01-17 19:08:20|482.03|478.03|482.01|478.01|482.23|478.23|482.01|478.01|21
1610910510000|2021-01-17 19:08:30|482.05|478.05|482.41|478.41|482.56|478.56|482.04|478.04|27
1610910520000|2021-01-17 19:08:40|482.81|478.81|482.72|478.72|482.83|478.83|482.69|478.69|22
1610910530000|2021-01-17 19:08:50|482.73|478.73|482.68|478.68|482.74|478.74|482.68|478.68|15
1610910540000|2021-01-17 19:09:00|482.69|478.69|482.51|478.51|482.74|478.74|482.48|478.48|19
1610910550000|2021-01-17 19:09:10|482.56|478.56|482.42|478.42|482.56|478.56|482.29|478.29|20
1610910560000|2021-01-17 19:09:20|482.4|478.4|482.52|478.52|482.55|478.55|482.4|478.4|22
1610910570000|2021-01-17 19:09:30|482.53|478.53|482.49|478.49|482.53|478.53|482.38|478.38|20
1610910580000|2021-01-17 19:09:40|482.54|478.54|482.44|478.44|482.6|478.6|482.44|478.44|25
1610910590000|2021-01-17 19:09:50|482.41|478.41|482.5|478.5|482.5|478.5|482.41|478.41|6
1610910600000|2021-01-17 19:10:00|482.51|478.51|482.5|478.5|482.56|478.56|482.43|478.43|10
1610910610000|2021-01-17 19:10:10|482.52|478.52|482.57|478.57|482.62|478.62|482.48|478.48|12
1610910620000|2021-01-17 19:10:20|482.63|478.63|482.75|478.75|482.85|478.85|482.61|478.61|17
1610910630000|2021-01-17 19:10:30|482.73|478.73|482.74|478.74|482.78|478.78|482.73|478.73|6
1610910640000|2021-01-17 19:10:40|482.75|478.75|482.92|478.92|482.92|478.92|482.75|478.75|12
1610910650000|2021-01-17 19:10:50|482.93|478.93|483.07|479.07|483.07|479.07|482.79|478.79|12
1610910660000|2021-01-17 19:11:00|483.06|479.06|483.3|479.3|483.41|479.41|483.04|479.04|23
1610910670000|2021-01-17 19:11:10|483.32|479.32|483.34|479.34|483.34|479.34|483.32|479.32|3
1610910680000|2021-01-17 19:11:20|483.35|479.35|483.43|479.43|483.45|479.45|483.32|479.32|13
1610910690000|2021-01-17 19:11:30|483.48|479.48|483.56|479.56|483.58|479.58|483.48|479.48|11
1610910700000|2021-01-17 19:11:40|483.55|479.55|483.72|479.72|483.72|479.72|483.55|479.55|11
1610910710000|2021-01-17 19:11:50|483.73|479.73|484.01|480.01|484.03|480.03|483.73|479.73|28
1610910720000|2021-01-17 19:12:00|483.99|479.99|483.81|479.81|484.03|480.03|483.78|479.78|21
1610910730000|2021-01-17 19:12:10|483.77|479.77|483.74|479.74|483.78|479.78|483.64|479.64|14
1610910740000|2021-01-17 19:12:20|483.75|479.75|483.76|479.76|483.76|479.76|483.75|479.75|2
1610910750000|2021-01-17 19:12:30|483.75|479.75|483.7|479.7|483.75|479.75|483.68|479.68|7
1610910760000|2021-01-17 19:12:40|483.71|479.71|483.86|479.86|483.87|479.87|483.7|479.7|14
1610910770000|2021-01-17 19:12:50|483.91|479.91|483.97|479.97|483.97|479.97|483.91|479.91|10
1610910780000|2021-01-17 19:13:00|483.94|479.94|483.76|479.76|483.96|479.96|483.74|479.74|15
1610910790000|2021-01-17 19:13:10|483.75|479.75|483.94|479.94|483.94|479.94|483.73|479.73|8
1610910800000|2021-01-17 19:13:20|483.91|479.91|483.83|479.83|483.91|479.91|483.82|479.82|12
1610910810000|2021-01-17 19:13:30|483.82|479.82|483.73|479.73|483.82|479.82|483.73|479.73|10
1610910820000|2021-01-17 19:13:40|483.75|479.75|483.84|479.84|483.84|479.84|483.74|479.74|14
1610910830000|2021-01-17 19:13:50|483.83|479.83|483.79|479.79|483.83|479.83|483.79|479.79|6
1610910840000|2021-01-17 19:14:00|483.77|479.77|483.9|479.9|483.98|479.98|483.75|479.75|24
1610910850000|2021-01-17 19:14:10|483.92|479.92|483.92|479.92|483.94|479.94|483.91|479.91|7
1610910860000|2021-01-17 19:14:20|483.93|479.93|483.97|479.97|483.97|479.97|483.9|479.9|9
1610910870000|2021-01-17 19:14:30|483.99|479.99|484.01|480.01|484.03|480.03|483.99|479.99|7
1610910880000|2021-01-17 19:14:40|484.02|480.02|483.99|479.99|484.02|480.02|483.99|479.99|3
1610910890000|2021-01-17 19:14:50|483.97|479.97|483.84|479.84|483.97|479.97|483.73|479.73|13
1610910900000|2021-01-17 19:15:00|483.83|479.83|483.91|479.91|483.94|479.94|483.83|479.83|13
1610910910000|2021-01-17 19:15:10|483.9|479.9|483.94|479.94|483.94|479.94|483.88|479.88|11
1610910920000|2021-01-17 19:15:20|483.93|479.93|484.14|480.14|484.17|480.17|483.93|479.93|16
1610910930000|2021-01-17 19:15:30|484.15|480.15|483.94|479.94|484.15|480.15|483.94|479.94|10
1610910940000|2021-01-17 19:15:40|483.93|479.93|484.21|480.21|484.22|480.22|483.91|479.91|23
1610910950000|2021-01-17 19:15:50|484.2|480.2|484.25|480.25|484.31|480.31|484.17|480.17|17
1610910960000|2021-01-17 19:16:00|484.26|480.26|484.03|480.03|484.32|480.32|483.98|479.98|24
1610910970000|2021-01-17 19:16:10|484.02|480.02|484.02|480.02|484.07|480.07|484.02|480.02|14
1610910980000|2021-01-17 19:16:20|484.03|480.03|484.07|480.07|484.07|480.07|484.03|480.03|8
1610910990000|2021-01-17 19:16:30|484.08|480.08|483.96|479.96|484.09|480.09|483.95|479.95|11
1610911000000|2021-01-17 19:16:40|483.91|479.91|483.49|479.49|483.91|479.91|483.42|479.42|27
1610911010000|2021-01-17 19:16:50|483.46|479.46|483.49|479.49|483.51|479.51|483.46|479.46|14
1610911020000|2021-01-17 19:17:00|483.48|479.48|483.78|479.78|483.84|479.84|483.44|479.44|28
1610911030000|2021-01-17 19:17:10|483.77|479.77|484|480|484.08|480.08|483.77|479.77|24
1610911040000|2021-01-17 19:17:20|484.01|480.01|484.04|480.04|484.05|480.05|484|480|10
1610911050000|2021-01-17 19:17:30|484.03|480.03|484|480|484.06|480.06|483.98|479.98|18
1610911060000|2021-01-17 19:17:40|483.99|479.99|483.92|479.92|483.99|479.99|483.89|479.89|20
1610911070000|2021-01-17 19:17:50|483.91|479.91|484.04|480.04|484.06|480.06|483.88|479.88|24
1610911080000|2021-01-17 19:18:00|484.05|480.05|484.09|480.09|484.15|480.15|484.05|480.05|9
1610911090000|2021-01-17 19:18:10|484.08|480.08|484.04|480.04|484.08|480.08|484.03|480.03|8
1610911100000|2021-01-17 19:18:20|484.02|480.02|483.93|479.93|484.02|480.02|483.81|479.81|20
1610911110000|2021-01-17 19:18:30|483.94|479.94|483.82|479.82|483.94|479.94|483.82|479.82|10
1610911120000|2021-01-17 19:18:40|483.85|479.85|484.08|480.08|484.08|480.08|483.85|479.85|17
1610911130000|2021-01-17 19:18:50|484.09|480.09|484.07|480.07|484.11|480.11|484.05|480.05|8
1610911140000|2021-01-17 19:19:00|484.08|480.08|483.91|479.91|484.08|480.08|483.91|479.91|6
1610911150000|2021-01-17 19:19:10|483.92|479.92|483.97|479.97|484.07|480.07|483.91|479.91|13
1610911160000|2021-01-17 19:19:20|483.94|479.94|483.86|479.86|483.99|479.99|483.85|479.85|14
1610911170000|2021-01-17 19:19:30|483.85|479.85|483.75|479.75|483.85|479.85|483.61|479.61|21
1610911180000|2021-01-17 19:19:40|483.74|479.74|483.69|479.69|483.74|479.74|483.69|479.69|4
1610911190000|2021-01-17 19:19:50|483.71|479.71|483.68|479.68|483.74|479.74|483.68|479.68|7
1610911200000|2021-01-17 19:20:00|483.7|479.7|484.2|480.2|484.2|480.2|483.7|479.7|28
1610911210000|2021-01-17 19:20:10|484.17|480.17|484|480|484.17|480.17|483.98|479.98|15
1610911220000|2021-01-17 19:20:20|483.99|479.99|483.99|479.99|483.99|479.99|483.99|479.99|1
1610911230000|2021-01-17 19:20:30|483.94|479.94|483.76|479.76|483.94|479.94|483.74|479.74|15
1610911240000|2021-01-17 19:20:40|483.75|479.75|483.43|479.43|483.75|479.75|483.43|479.43|11
1610911250000|2021-01-17 19:20:50|483.48|479.48|483.45|479.45|483.48|479.48|483.4|479.4|9
1610911260000|2021-01-17 19:21:00|483.46|479.46|483.76|479.76|483.92|479.92|483.46|479.46|21
1610911270000|2021-01-17 19:21:10|483.75|479.75|483.81|479.81|483.83|479.83|483.74|479.74|14
1610911280000|2021-01-17 19:21:20|483.8|479.8|483.56|479.56|483.81|479.81|483.39|479.39|13
1610911290000|2021-01-17 19:21:30|483.58|479.58|483.58|479.58|483.59|479.59|483.57|479.57|7
1610911300000|2021-01-17 19:21:40|483.59|479.59|483.58|479.58|483.59|479.59|483.57|479.57|7
1610911310000|2021-01-17 19:21:50|483.59|479.59|483.6|479.6|483.62|479.62|483.58|479.58|16
1610911320000|2021-01-17 19:22:00|483.61|479.61|484.06|480.06|484.08|480.08|483.6|479.6|27
1610911330000|2021-01-17 19:22:10|484.1|480.1|483.92|479.92|484.13|480.13|483.65|479.65|25
1610911340000|2021-01-17 19:22:20|483.85|479.85|483.99|479.99|483.99|479.99|483.84|479.84|13
1610911350000|2021-01-17 19:22:30|484|480|483.85|479.85|484|480|483.85|479.85|5
1610911360000|2021-01-17 19:22:40|483.9|479.9|483.94|479.94|483.94|479.94|483.85|479.85|7
1610911370000|2021-01-17 19:22:50|483.95|479.95|484.15|480.15|484.15|480.15|483.95|479.95|12
1610911380000|2021-01-17 19:23:00|484.17|480.17|484.07|480.07|484.22|480.22|483.8|479.8|23
1610911390000|2021-01-17 19:23:10|484.1|480.1|483.96|479.96|484.12|480.12|483.95|479.95|15
1610911400000|2021-01-17 19:23:20|483.95|479.95|484.01|480.01|484.01|480.01|483.95|479.95|5
1610911410000|2021-01-17 19:23:30|483.99|479.99|483.85|479.85|483.99|479.99|483.8|479.8|12
1610911420000|2021-01-17 19:23:40|483.84|479.84|483.78|479.78|483.85|479.85|483.7|479.7|13
1610911430000|2021-01-17 19:23:50|483.9|479.9|483.72|479.72|484|480|483.72|479.72|20
1610911440000|2021-01-17 19:24:00|483.71|479.71|483.85|479.85|483.85|479.85|483.71|479.71|19
1610911450000|2021-01-17 19:24:10|483.84|479.84|483.9|479.9|484.09|480.09|483.84|479.84|27
1610911460000|2021-01-17 19:24:20|483.88|479.88|483.63|479.63|483.88|479.88|483.63|479.63|12
1610911470000|2021-01-17 19:24:30|483.62|479.62|483.5|479.5|483.63|479.63|483.33|479.33|14
1610911480000|2021-01-17 19:24:40|483.53|479.53|483.68|479.68|483.84|479.84|483.53|479.53|15
1610911490000|2021-01-17 19:24:50|483.66|479.66|484.02|480.02|484.03|480.03|483.43|479.43|28
1610911500000|2021-01-17 19:25:00|484.03|480.03|483.92|479.92|484.05|480.05|483.89|479.89|25
1610911510000|2021-01-17 19:25:10|483.91|479.91|483.97|479.97|483.97|479.97|483.8|479.8|16
1610911520000|2021-01-17 19:25:20|483.95|479.95|483.93|479.93|483.96|479.96|483.92|479.92|19
1610911530000|2021-01-17 19:25:30|483.94|479.94|483.84|479.84|483.94|479.94|483.84|479.84|19
1610911540000|2021-01-17 19:25:40|483.86|479.86|484.17|480.17|484.18|480.18|483.86|479.86|17
1610911550000|2021-01-17 19:25:50|484.16|480.16|484.17|480.17|484.17|480.17|484.13|480.13|7
1610911560000|2021-01-17 19:26:00|484.18|480.18|484.31|480.31|484.33|480.33|484.18|480.18|14
1610911570000|2021-01-17 19:26:10|484.3|480.3|484.17|480.17|484.3|480.3|483.78|479.78|22
1610911580000|2021-01-17 19:26:20|484.18|480.18|484.23|480.23|484.3|480.3|484.17|480.17|19
1610911590000|2021-01-17 19:26:30|484.29|480.29|484.27|480.27|484.29|480.29|484.22|480.22|10
1610911600000|2021-01-17 19:26:40|484.26|480.26|484.18|480.18|484.26|480.26|484.18|480.18|12
1610911610000|2021-01-17 19:26:50|484.13|480.13|484.05|480.05|484.13|480.13|484.05|480.05|12
1610911620000|2021-01-17 19:27:00|484.1|480.1|484.24|480.24|484.25|480.25|484.1|480.1|13
1610911630000|2021-01-17 19:27:10|484.27|480.27|484.22|480.22|484.27|480.27|484.21|480.21|5
1610911640000|2021-01-17 19:27:20|484.18|480.18|484.22|480.22|484.22|480.22|484.03|480.03|13
1610911650000|2021-01-17 19:27:30|484.21|480.21|484.16|480.16|484.22|480.22|484.16|480.16|7
1610911660000|2021-01-17 19:27:40|484.18|480.18|483.97|479.97|484.18|480.18|483.93|479.93|18
1610911670000|2021-01-17 19:27:50|483.98|479.98|483.92|479.92|483.99|479.99|483.92|479.92|7
1610911680000|2021-01-17 19:28:00|483.93|479.93|484.15|480.15|484.23|480.23|483.93|479.93|21
1610911690000|2021-01-17 19:28:10|484.18|480.18|484.1|480.1|484.2|480.2|484.1|480.1|10
1610911700000|2021-01-17 19:28:20|484.09|480.09|484.15|480.15|484.15|480.15|484.05|480.05|14
1610911710000|2021-01-17 19:28:30|484.16|480.16|484.21|480.21|484.21|480.21|484.11|480.11|9
1610911720000|2021-01-17 19:28:40|484.25|480.25|484.16|480.16|484.29|480.29|484.13|480.13|16
1610911730000|2021-01-17 19:28:50|484.17|480.17|484.15|480.15|484.21|480.21|484.1|480.1|8
1610911740000|2021-01-17 19:29:00|484.17|480.17|484.09|480.09|484.2|480.2|484.09|480.09|10
1610911750000|2021-01-17 19:29:10|484.1|480.1|484.21|480.21|484.21|480.21|484.1|480.1|10
1610911760000|2021-01-17 19:29:20|484.17|480.17|484.21|480.21|484.21|480.21|484.03|480.03|18
1610911770000|2021-01-17 19:29:30|484.22|480.22|484.07|480.07|484.23|480.23|484.06|480.06|8
1610911780000|2021-01-17 19:29:40|484.09|480.09|484.14|480.14|484.16|480.16|484.07|480.07|10
1610911790000|2021-01-17 19:29:50|484.13|480.13|484.12|480.12|484.14|480.14|483.96|479.96|19
1610911800000|2021-01-17 19:30:00|484.11|480.11|484.61|480.61|484.61|480.61|484.1|480.1|22
1610911810000|2021-01-17 19:30:10|484.64|480.64|484.87|480.87|484.9|480.9|484.64|480.64|14
1610911820000|2021-01-17 19:30:20|484.88|480.88|484.7|480.7|484.89|480.89|484.7|480.7|17
1610911830000|2021-01-17 19:30:30|484.66|480.66|484.58|480.58|484.66|480.66|484.49|480.49|18
1610911840000|2021-01-17 19:30:40|484.56|480.56|484.49|480.49|484.62|480.62|484.47|480.47|11
1610911850000|2021-01-17 19:30:50|484.48|480.48|484.81|480.81|484.85|480.85|484.48|480.48|12
1610911860000|2021-01-17 19:31:00|484.82|480.82|484.77|480.77|484.82|480.82|484.77|480.77|6
1610911870000|2021-01-17 19:31:10|484.78|480.78|484.71|480.71|484.78|480.78|484.71|480.71|9
1610911880000|2021-01-17 19:31:20|484.72|480.72|484.7|480.7|484.72|480.72|484.69|480.69|6
1610911890000|2021-01-17 19:31:30|484.71|480.71|484.95|480.95|484.96|480.96|484.71|480.71|14
1610911900000|2021-01-17 19:31:40|484.94|480.94|484.94|480.94|484.95|480.95|484.87|480.87|13
1610911910000|2021-01-17 19:31:50|484.92|480.92|484.89|480.89|484.93|480.93|484.85|480.85|9
1610911920000|2021-01-17 19:32:00|484.86|480.86|484.32|480.32|484.86|480.86|484.26|480.26|27
1610911930000|2021-01-17 19:32:10|484.35|480.35|484.38|480.38|484.4|480.4|484.32|480.32|9
1610911940000|2021-01-17 19:32:20|484.36|480.36|483.88|479.88|484.37|480.37|483.88|479.88|22
1610911950000|2021-01-17 19:32:30|483.89|479.89|484|480|484|480|483.8|479.8|16
1610911960000|2021-01-17 19:32:40|483.99|479.99|483.56|479.56|483.99|479.99|483.53|479.53|14
1610911970000|2021-01-17 19:32:50|483.58|479.58|483.65|479.65|483.66|479.66|483.45|479.45|28
1610911980000|2021-01-17 19:33:00|483.66|479.66|483.68|479.68|483.88|479.88|483.61|479.61|28
1610911990000|2021-01-17 19:33:10|483.71|479.71|483.78|479.78|483.88|479.88|483.63|479.63|24
1610912000000|2021-01-17 19:33:20|483.76|479.76|483.62|479.62|483.76|479.76|483.59|479.59|24
1610912010000|2021-01-17 19:33:30|483.63|479.63|483.62|479.62|483.64|479.64|483.58|479.58|16
1610912020000|2021-01-17 19:33:40|483.64|479.64|483.95|479.95|483.98|479.98|483.61|479.61|25
1610912030000|2021-01-17 19:33:50|483.96|479.96|483.99|479.99|483.99|479.99|483.94|479.94|6
1610912040000|2021-01-17 19:34:00|484|480|484.07|480.07|484.07|480.07|484|480|5
1610912050000|2021-01-17 19:34:10|484.09|480.09|484.01|480.01|484.11|480.11|484.01|480.01|12
1610912060000|2021-01-17 19:34:20|484.02|480.02|483.97|479.97|484.02|480.02|483.95|479.95|16
1610912070000|2021-01-17 19:34:30|483.96|479.96|483.91|479.91|483.96|479.96|483.89|479.89|12
1610912080000|2021-01-17 19:34:40|483.92|479.92|483.79|479.79|483.92|479.92|483.78|479.78|12
1610912090000|2021-01-17 19:34:50|483.78|479.78|483.9|479.9|483.93|479.93|483.77|479.77|19
1610912100000|2021-01-17 19:35:00|483.91|479.91|483.97|479.97|483.97|479.97|483.9|479.9|26
1610912110000|2021-01-17 19:35:10|483.98|479.98|484.64|480.64|484.64|480.64|483.98|479.98|26
1610912120000|2021-01-17 19:35:20|484.62|480.62|484.41|480.41|484.63|480.63|484.37|480.37|22
1610912130000|2021-01-17 19:35:30|484.4|480.4|484.37|480.37|484.41|480.41|484.37|480.37|11
1610912140000|2021-01-17 19:35:40|484.36|480.36|484.17|480.17|484.36|480.36|484.09|480.09|27
1610912150000|2021-01-17 19:35:50|484.16|480.16|484.12|480.12|484.19|480.19|484.05|480.05|26
1610912160000|2021-01-17 19:36:00|484.13|480.13|483.99|479.99|484.16|480.16|483.92|479.92|24
1610912170000|2021-01-17 19:36:10|483.98|479.98|483.87|479.87|484.01|480.01|483.76|479.76|25
1610912180000|2021-01-17 19:36:20|483.88|479.88|483.93|479.93|483.93|479.93|483.88|479.88|10
1610912190000|2021-01-17 19:36:30|483.92|479.92|483.78|479.78|483.93|479.93|483.78|479.78|6
1610912200000|2021-01-17 19:36:40|483.77|479.77|483.77|479.77|483.77|479.77|483.59|479.59|12
1610912210000|2021-01-17 19:36:50|483.8|479.8|483.84|479.84|483.85|479.85|483.79|479.79|10
1610912220000|2021-01-17 19:37:00|483.83|479.83|483.84|479.84|483.84|479.84|483.83|479.83|4
1610912230000|2021-01-17 19:37:10|483.89|479.89|483.92|479.92|484|480|483.89|479.89|19
1610912240000|2021-01-17 19:37:20|483.91|479.91|483.82|479.82|483.91|479.91|483.72|479.72|17
1610912250000|2021-01-17 19:37:30|483.8|479.8|483.68|479.68|483.88|479.88|483.66|479.66|19
1610912260000|2021-01-17 19:37:40|483.67|479.67|483.5|479.5|483.67|479.67|483.47|479.47|15
1610912270000|2021-01-17 19:37:50|483.49|479.49|483.5|479.5|483.51|479.51|483.49|479.49|15
1610912280000|2021-01-17 19:38:00|483.49|479.49|483.52|479.52|483.66|479.66|483.49|479.49|21
1610912290000|2021-01-17 19:38:10|483.53|479.53|483.58|479.58|483.67|479.67|483.52|479.52|24
1610912300000|2021-01-17 19:38:20|483.59|479.59|483.43|479.43|483.59|479.59|483.38|479.38|22
1610912310000|2021-01-17 19:38:30|483.44|479.44|483.5|479.5|483.51|479.51|483.39|479.39|15
1610912320000|2021-01-17 19:38:40|483.51|479.51|483.46|479.46|483.51|479.51|483.39|479.39|10
1610912330000|2021-01-17 19:38:50|483.45|479.45|483.51|479.51|483.56|479.56|483.45|479.45|16
1610912340000|2021-01-17 19:39:00|483.53|479.53|483.36|479.36|483.57|479.57|483.36|479.36|18
1610912350000|2021-01-17 19:39:10|483.34|479.34|483.07|479.07|483.35|479.35|483.06|479.06|19
1610912360000|2021-01-17 19:39:20|483.06|479.06|483.04|479.04|483.07|479.07|483.04|479.04|14
1610912370000|2021-01-17 19:39:30|483.05|479.05|483.17|479.17|483.17|479.17|483.04|479.04|11
1610912380000|2021-01-17 19:39:40|483.18|479.18|483.16|479.16|483.38|479.38|483.16|479.16|20
1610912390000|2021-01-17 19:39:50|483.14|479.14|483.13|479.13|483.14|479.14|483.12|479.12|6
1610912400000|2021-01-17 19:40:00|483.19|479.19|483.17|479.17|483.24|479.24|483.12|479.12|11
1610912410000|2021-01-17 19:40:10|483.18|479.18|483.22|479.22|483.23|479.23|483.12|479.12|10
1610912420000|2021-01-17 19:40:20|483.23|479.23|483.22|479.22|483.23|479.23|483.21|479.21|4
1610912430000|2021-01-17 19:40:30|483.21|479.21|483.33|479.33|483.37|479.37|483.21|479.21|13
1610912440000|2021-01-17 19:40:40|483.32|479.32|483.27|479.27|483.32|479.32|483.24|479.24|10
1610912450000|2021-01-17 19:40:50|483.3|479.3|483.18|479.18|483.3|479.3|483.15|479.15|5
1610912460000|2021-01-17 19:41:00|483.22|479.22|483.09|479.09|483.22|479.22|482.91|478.91|24
1610912470000|2021-01-17 19:41:10|483.11|479.11|483.22|479.22|483.31|479.31|483.09|479.09|12
1610912480000|2021-01-17 19:41:20|483.21|479.21|483.11|479.11|483.21|479.21|483.1|479.1|7
1610912490000|2021-01-17 19:41:30|483.13|479.13|483.13|479.13|483.14|479.14|483.13|479.13|7
1610912500000|2021-01-17 19:41:40|483.12|479.12|482.83|478.83|483.12|479.12|482.83|478.83|10
1610912510000|2021-01-17 19:41:50|482.88|478.88|482.7|478.7|482.89|478.89|482.69|478.69|18
1610912520000|2021-01-17 19:42:00|482.71|478.71|482.8|478.8|482.81|478.81|482.7|478.7|15
1610912530000|2021-01-17 19:42:10|482.84|478.84|482.82|478.82|482.86|478.86|482.82|478.82|4
1610912540000|2021-01-17 19:42:20|482.81|478.81|482.77|478.77|482.81|478.81|482.77|478.77|3
1610912550000|2021-01-17 19:42:30|482.78|478.78|482.77|478.77|482.82|478.82|482.76|478.76|8
1610912560000|2021-01-17 19:42:40|482.75|478.75|482.8|478.8|482.81|478.81|482.75|478.75|7
1610912570000|2021-01-17 19:42:50|482.79|478.79|482.63|478.63|482.79|478.79|482.59|478.59|10
1610912580000|2021-01-17 19:43:00|482.62|478.62|482.73|478.73|482.74|478.74|482.59|478.59|15
1610912590000|2021-01-17 19:43:10|482.72|478.72|482.65|478.65|482.74|478.74|482.65|478.65|14
1610912600000|2021-01-17 19:43:20|482.64|478.64|482.71|478.71|482.74|478.74|482.64|478.64|7
1610912610000|2021-01-17 19:43:30|482.7|478.7|482.67|478.67|482.7|478.7|482.67|478.67|4
1610912620000|2021-01-17 19:43:40|482.68|478.68|482.71|478.71|482.71|478.71|482.68|478.68|3
1610912630000|2021-01-17 19:43:50|482.75|478.75|482.67|478.67|482.75|478.75|482.67|478.67|9
1610912640000|2021-01-17 19:44:00|482.66|478.66|482.67|478.67|482.67|478.67|482.66|478.66|2
1610912650000|2021-01-17 19:44:10|482.66|478.66|482.66|478.66|482.67|478.67|482.65|478.65|5
1610912660000|2021-01-17 19:44:20|482.65|478.65|482.28|478.28|482.66|478.66|482.28|478.28|19
1610912670000|2021-01-17 19:44:30|482.27|478.27|482.16|478.16|482.27|478.27|482.16|478.16|11
1610912680000|2021-01-17 19:44:40|482.17|478.17|482.21|478.21|482.25|478.25|482.14|478.14|16
1610912690000|2021-01-17 19:44:50|482.19|478.19|482.11|478.11|482.22|478.22|482.11|478.11|16
1610912700000|2021-01-17 19:45:00|482.16|478.16|482.44|478.44|482.55|478.55|482.14|478.14|27
1610912710000|2021-01-17 19:45:10|482.45|478.45|482.01|478.01|482.45|478.45|482|478|17
1610912720000|2021-01-17 19:45:20|482.02|478.02|482.21|478.21|482.21|478.21|482.01|478.01|9
1610912730000|2021-01-17 19:45:30|482.24|478.24|482.14|478.14|482.25|478.25|482.08|478.08|21
1610912740000|2021-01-17 19:45:40|482.15|478.15|482.02|478.02|482.15|478.15|482.02|478.02|15
1610912750000|2021-01-17 19:45:50|482|478|481.71|477.71|482.03|478.03|481.68|477.68|14
1610912760000|2021-01-17 19:46:00|481.74|477.74|481.89|477.89|481.92|477.92|481.74|477.74|12
1610912770000|2021-01-17 19:46:10|481.88|477.88|481.69|477.69|481.9|477.9|481.69|477.69|15
1610912780000|2021-01-17 19:46:20|481.67|477.67|481.35|477.35|481.67|477.67|481.35|477.35|21
1610912790000|2021-01-17 19:46:30|481.36|477.36|481.42|477.42|481.42|477.42|481.18|477.18|13
1610912800000|2021-01-17 19:46:40|481.6|477.6|481.47|477.47|481.67|477.67|481.47|477.47|7
1610912810000|2021-01-17 19:46:50|481.48|477.48|481.57|477.57|481.57|477.57|481.48|477.48|11
1610912820000|2021-01-17 19:47:00|481.56|477.56|481.51|477.51|481.57|477.57|481.5|477.5|7
1610912830000|2021-01-17 19:47:10|481.49|477.49|481.6|477.6|481.62|477.62|481.49|477.49|15
1610912840000|2021-01-17 19:47:20|481.59|477.59|481.61|477.61|481.64|477.64|481.55|477.55|15
1610912850000|2021-01-17 19:47:30|481.62|477.62|481.55|477.55|481.62|477.62|481.54|477.54|16
1610912860000|2021-01-17 19:47:40|481.52|477.52|481.55|477.55|481.59|477.59|481.5|477.5|15
1610912870000|2021-01-17 19:47:50|481.56|477.56|481.14|477.14|481.56|477.56|481.14|477.14|20
1610912880000|2021-01-17 19:48:00|481.12|477.12|481.24|477.24|481.24|477.24|481.07|477.07|16
1610912890000|2021-01-17 19:48:10|481.25|477.25|481.42|477.42|481.42|477.42|481.25|477.25|15
1610912900000|2021-01-17 19:48:20|481.44|477.44|481.51|477.51|481.59|477.59|481.44|477.44|23
1610912910000|2021-01-17 19:48:30|481.45|477.45|481.13|477.13|481.48|477.48|481.13|477.13|22
1610912920000|2021-01-17 19:48:40|481.15|477.15|481.23|477.23|481.23|477.23|481.13|477.13|11
1610912930000|2021-01-17 19:48:50|481.22|477.22|481.27|477.27|481.27|477.27|481.15|477.15|17
1610912940000|2021-01-17 19:49:00|481.26|477.26|481.12|477.12|481.26|477.26|481.12|477.12|11
1610912950000|2021-01-17 19:49:10|481.11|477.11|481.14|477.14|481.15|477.15|481.1|477.1|6
1610912960000|2021-01-17 19:49:20|481.15|477.15|481.19|477.19|481.2|477.2|481.12|477.12|14
1610912970000|2021-01-17 19:49:30|481.2|477.2|481.33|477.33|481.33|477.33|481.18|477.18|9
1610912980000|2021-01-17 19:49:40|481.34|477.34|481.43|477.43|481.44|477.44|481.34|477.34|16
1610912990000|2021-01-17 19:49:50|481.42|477.42|481.4|477.4|481.43|477.43|481.4|477.4|11
1610913000000|2021-01-17 19:50:00|481.37|477.37|481.48|477.48|481.49|477.49|481.28|477.28|13
1610913010000|2021-01-17 19:50:10|481.49|477.49|481.98|477.98|482|478|481.49|477.49|29
1610913020000|2021-01-17 19:50:20|482|478|481.95|477.95|482.09|478.09|481.94|477.94|20
1610913030000|2021-01-17 19:50:30|481.96|477.96|481.68|477.68|482.02|478.02|481.68|477.68|24
1610913040000|2021-01-17 19:50:40|481.67|477.67|481.64|477.64|481.68|477.68|481.48|477.48|30
1610913050000|2021-01-17 19:50:50|481.65|477.65|481.2|477.2|481.65|477.65|481.2|477.2|26
1610913060000|2021-01-17 19:51:00|481.24|477.24|481.47|477.47|481.52|477.52|481.22|477.22|23
1610913070000|2021-01-17 19:51:10|481.48|477.48|481.58|477.58|481.58|477.58|481.48|477.48|11
1610913080000|2021-01-17 19:51:20|481.57|477.57|481.51|477.51|481.59|477.59|481.5|477.5|13
1610913090000|2021-01-17 19:51:30|481.5|477.5|481.18|477.18|481.5|477.5|481.17|477.17|18
1610913100000|2021-01-17 19:51:40|481.19|477.19|480.82|476.82|481.21|477.21|480.82|476.82|19
1610913110000|2021-01-17 19:51:50|480.8|476.8|481.05|477.05|481.05|477.05|480.8|476.8|17
1610913120000|2021-01-17 19:52:00|480.92|476.92|480.88|476.88|480.92|476.92|480.84|476.84|23
1610913130000|2021-01-17 19:52:10|480.89|476.89|480.85|476.85|481.03|477.03|480.85|476.85|21
1610913140000|2021-01-17 19:52:20|480.83|476.83|480.82|476.82|480.83|476.83|480.74|476.74|16
1610913150000|2021-01-17 19:52:30|480.8|476.8|480.67|476.67|480.82|476.82|480.67|476.67|19
1610913160000|2021-01-17 19:52:40|480.63|476.63|480.52|476.52|480.63|476.63|480.44|476.44|20
1610913170000|2021-01-17 19:52:50|480.51|476.51|480.59|476.59|480.61|476.61|480.48|476.48|18
1610913180000|2021-01-17 19:53:00|480.48|476.48|480.43|476.43|480.49|476.49|480.41|476.41|13
1610913190000|2021-01-17 19:53:10|480.4|476.4|480.55|476.55|480.61|476.61|480.3|476.3|23
1610913200000|2021-01-17 19:53:20|480.53|476.53|480.32|476.32|480.56|476.56|480.32|476.32|22
1610913210000|2021-01-17 19:53:30|480.33|476.33|480.16|476.16|480.33|476.33|480.12|476.12|22
1610913220000|2021-01-17 19:53:40|480.17|476.17|480.13|476.13|480.17|476.17|480.08|476.08|21
1610913230000|2021-01-17 19:53:50|480.14|476.14|479.91|475.91|480.14|476.14|479.8|475.8|31
1610913240000|2021-01-17 19:54:00|479.89|475.89|480.1|476.1|480.1|476.1|479.88|475.88|33
1610913250000|2021-01-17 19:54:10|480.17|476.17|480.04|476.04|480.33|476.33|480.02|476.02|31
1610913260000|2021-01-17 19:54:20|480.03|476.03|479.86|475.86|480.03|476.03|479.73|475.73|26
1610913270000|2021-01-17 19:54:30|479.88|475.88|479.72|475.72|479.9|475.9|479.67|475.67|28
1610913280000|2021-01-17 19:54:40|479.75|475.75|479.8|475.8|479.81|475.81|479.64|475.64|22
1610913290000|2021-01-17 19:54:50|479.78|475.78|479.62|475.62|479.87|475.87|479.57|475.57|18
1610913300000|2021-01-17 19:55:00|479.58|475.58|479.83|475.83|479.99|475.99|479.58|475.58|31
1610913310000|2021-01-17 19:55:10|479.85|475.85|479.99|475.99|480.12|476.12|479.81|475.81|26
1610913320000|2021-01-17 19:55:20|479.97|475.97|479.79|475.79|479.99|475.99|479.79|475.79|24
1610913330000|2021-01-17 19:55:30|479.76|475.76|479.57|475.57|479.76|475.76|479.53|475.53|16
1610913340000|2021-01-17 19:55:40|479.55|475.55|479.42|475.42|479.55|475.55|479.42|475.42|18
1610913350000|2021-01-17 19:55:50|479.4|475.4|479.25|475.25|479.4|475.4|479.25|475.25|11
1610913360000|2021-01-17 19:56:00|479.26|475.26|479.36|475.36|479.36|475.36|479.26|475.26|5
1610913370000|2021-01-17 19:56:10|479.37|475.37|479.14|475.14|479.41|475.41|479.14|475.14|16
1610913380000|2021-01-17 19:56:20|479.13|475.13|478.64|474.64|479.13|475.13|478.53|474.53|32
1610913390000|2021-01-17 19:56:30|478.62|474.62|478.63|474.63|478.81|474.81|478.58|474.58|21
1610913400000|2021-01-17 19:56:40|478.62|474.62|478.76|474.76|478.76|474.76|478.62|474.62|23
1610913410000|2021-01-17 19:56:50|478.75|474.75|478.44|474.44|478.82|474.82|478.44|474.44|23
1610913420000|2021-01-17 19:57:00|478.45|474.45|478.34|474.34|478.45|474.45|478.23|474.23|24
1610913430000|2021-01-17 19:57:10|478.33|474.33|478.46|474.46|478.46|474.46|478.28|474.28|23
1610913440000|2021-01-17 19:57:20|478.51|474.51|478.31|474.31|478.52|474.52|478.3|474.3|21
1610913450000|2021-01-17 19:57:30|478.33|474.33|478.17|474.17|478.43|474.43|478.15|474.15|24
1610913460000|2021-01-17 19:57:40|478.13|474.13|477.67|473.67|478.13|474.13|477.59|473.59|29
1610913470000|2021-01-17 19:57:50|477.7|473.7|477.53|473.53|477.73|473.73|477.53|473.53|25
1610913480000|2021-01-17 19:58:00|477.54|473.54|477.67|473.67|477.9|473.9|477.34|473.34|30
1610913490000|2021-01-17 19:58:10|477.66|473.66|477.83|473.83|477.83|473.83|477.53|473.53|30
1610913500000|2021-01-17 19:58:20|477.84|473.84|478.03|474.03|478.03|474.03|477.82|473.82|22
1610913510000|2021-01-17 19:58:30|478.02|474.02|477.84|473.84|478.05|474.05|477.77|473.77|24
1610913520000|2021-01-17 19:58:40|477.82|473.82|477.76|473.76|477.82|473.82|477.4|473.4|27
1610913530000|2021-01-17 19:58:50|477.75|473.75|477.71|473.71|477.77|473.77|477.71|473.71|18
1610913540000|2021-01-17 19:59:00|477.7|473.7|477.75|473.75|477.78|473.78|477.68|473.68|11
1610913550000|2021-01-17 19:59:10|477.73|473.73|477.57|473.57|477.73|473.73|477.55|473.55|19
1610913560000|2021-01-17 19:59:20|477.58|473.58|477.91|473.91|477.92|473.92|477.56|473.56|11
1610913570000|2021-01-17 19:59:30|477.9|473.9|477.83|473.83|477.95|473.95|477.82|473.82|25
1610913580000|2021-01-17 19:59:40|477.84|473.84|477.9|473.9|477.96|473.96|477.83|473.83|19
1610913590000|2021-01-17 19:59:50|477.97|473.97|478.36|474.36|478.42|474.42|477.97|473.97|23
1610913600000|2021-01-17 20:00:00|478.37|474.37|478.8|474.8|478.84|474.84|478.33|474.33|27
1610913610000|2021-01-17 20:00:10|478.81|474.81|479.58|475.58|479.58|475.58|478.78|474.78|26
1610913620000|2021-01-17 20:00:20|479.56|475.56|479.87|475.87|479.87|475.87|479.55|475.55|20
1610913630000|2021-01-17 20:00:30|479.89|475.89|479.85|475.85|479.91|475.91|479.85|475.85|14
1610913640000|2021-01-17 20:00:40|479.86|475.86|479.51|475.51|479.88|475.88|479.49|475.49|30
1610913650000|2021-01-17 20:00:50|479.46|475.46|479.51|475.51|479.53|475.53|479.46|475.46|9
1610913660000|2021-01-17 20:01:00|479.53|475.53|479.13|475.13|479.53|475.53|479.13|475.13|16
1610913670000|2021-01-17 20:01:10|479.12|475.12|479.19|475.19|479.25|475.25|478.9|474.9|28
1610913680000|2021-01-17 20:01:20|479.16|475.16|479.12|475.12|479.25|475.25|479.05|475.05|19
1610913690000|2021-01-17 20:01:30|479.13|475.13|479.14|475.14|479.14|475.14|479.13|475.13|2
1610913700000|2021-01-17 20:01:40|479.16|475.16|479.51|475.51|479.52|475.52|479.16|475.16|14
1610913710000|2021-01-17 20:01:50|479.5|475.5|479.62|475.62|479.67|475.67|479.48|475.48|24
1610913720000|2021-01-17 20:02:00|479.63|475.63|479.67|475.67|479.67|475.67|479.46|475.46|14
1610913730000|2021-01-17 20:02:10|479.68|475.68|479.88|475.88|480.01|476.01|479.68|475.68|17
1610913740000|2021-01-17 20:02:20|479.73|475.73|479.76|475.76|479.82|475.82|479.7|475.7|17
1610913750000|2021-01-17 20:02:30|479.74|475.74|479.76|475.76|479.76|475.76|479.6|475.6|24
1610913760000|2021-01-17 20:02:40|479.72|475.72|479.67|475.67|479.83|475.83|479.62|475.62|23
1610913770000|2021-01-17 20:02:50|479.68|475.68|479.71|475.71|479.75|475.75|479.67|475.67|10
1610913780000|2021-01-17 20:03:00|479.85|475.85|480.14|476.14|480.28|476.28|479.78|475.78|25
1610913790000|2021-01-17 20:03:10|480.16|476.16|480.01|476.01|480.28|476.28|480.01|476.01|30
1610913800000|2021-01-17 20:03:20|479.97|475.97|479.77|475.77|479.97|475.97|479.77|475.77|24
1610913810000|2021-01-17 20:03:30|479.78|475.78|479.51|475.51|479.8|475.8|479.51|475.51|7
1610913820000|2021-01-17 20:03:40|479.52|475.52|479.58|475.58|479.8|475.8|479.52|475.52|26
1610913830000|2021-01-17 20:03:50|479.57|475.57|479.34|475.34|479.57|475.57|479.33|475.33|15
1610913840000|2021-01-17 20:04:00|479.35|475.35|479.36|475.36|479.38|475.38|479.35|475.35|5
1610913850000|2021-01-17 20:04:10|479.35|475.35|479.49|475.49|479.53|475.53|479.35|475.35|22
1610913860000|2021-01-17 20:04:20|479.47|475.47|479.5|475.5|479.52|475.52|479.43|475.43|20
1610913870000|2021-01-17 20:04:30|479.53|475.53|479.62|475.62|479.63|475.63|479.5|475.5|17
1610913880000|2021-01-17 20:04:40|479.61|475.61|479.5|475.5|479.72|475.72|479.5|475.5|21
1610913890000|2021-01-17 20:04:50|479.48|475.48|479.52|475.52|479.53|475.53|479.42|475.42|11
1610913900000|2021-01-17 20:05:00|479.54|475.54|479.58|475.58|479.65|475.65|479.54|475.54|11
1610913910000|2021-01-17 20:05:10|479.57|475.57|479.53|475.53|479.57|475.57|479.43|475.43|9
1610913920000|2021-01-17 20:05:20|479.51|475.51|479.32|475.32|479.51|475.51|479.31|475.31|11
1610913930000|2021-01-17 20:05:30|479.36|475.36|479.39|475.39|479.41|475.41|479.36|475.36|16
1610913940000|2021-01-17 20:05:40|479.4|475.4|479.44|475.44|479.48|475.48|479.38|475.38|26
1610913950000|2021-01-17 20:05:50|479.42|475.42|479.52|475.52|479.64|475.64|479.39|475.39|33
1610913960000|2021-01-17 20:06:00|479.53|475.53|479.43|475.43|479.55|475.55|479.36|475.36|25
1610913970000|2021-01-17 20:06:10|479.4|475.4|479.1|475.1|479.4|475.4|479.09|475.09|27
1610913980000|2021-01-17 20:06:20|479.11|475.11|479.23|475.23|479.25|475.25|479.08|475.08|23
1610913990000|2021-01-17 20:06:30|479.22|475.22|479.06|475.06|479.22|475.22|479.03|475.03|14
1610914000000|2021-01-17 20:06:40|479.03|475.03|479.02|475.02|479.22|475.22|479.02|475.02|20
1610914010000|2021-01-17 20:06:50|478.94|474.94|478.76|474.76|478.94|474.94|478.65|474.65|25
1610914020000|2021-01-17 20:07:00|478.84|474.84|479.03|475.03|479.08|475.08|478.83|474.83|33
1610914030000|2021-01-17 20:07:10|479.04|475.04|479.08|475.08|479.09|475.09|479.02|475.02|18
1610914040000|2021-01-17 20:07:20|479.07|475.07|479.27|475.27|479.34|475.34|479.07|475.07|25
1610914050000|2021-01-17 20:07:30|479.26|475.26|479.32|475.32|479.34|475.34|479.24|475.24|23
1610914060000|2021-01-17 20:07:40|479.3|475.3|479.33|475.33|479.39|475.39|479.3|475.3|16
1610914070000|2021-01-17 20:07:50|479.35|475.35|479.13|475.13|479.36|475.36|478.95|474.95|22
1610914080000|2021-01-17 20:08:00|479.15|475.15|479.16|475.16|479.24|475.24|479.12|475.12|20
1610914090000|2021-01-17 20:08:10|479.17|475.17|479.05|475.05|479.17|475.17|479.05|475.05|15
1610914100000|2021-01-17 20:08:20|479.02|475.02|478.74|474.74|479.07|475.07|478.73|474.73|24
1610914110000|2021-01-17 20:08:30|478.8|474.8|478.71|474.71|478.8|474.8|478.67|474.67|16
1610914120000|2021-01-17 20:08:40|478.74|474.74|478.66|474.66|478.74|474.74|478.66|474.66|11
1610914130000|2021-01-17 20:08:50|478.65|474.65|478.89|474.89|478.89|474.89|478.64|474.64|17
1610914140000|2021-01-17 20:09:00|478.9|474.9|478.85|474.85|479.04|475.04|478.72|474.72|18
1610914150000|2021-01-17 20:09:10|478.86|474.86|478.94|474.94|478.98|474.98|478.86|474.86|15
1610914160000|2021-01-17 20:09:20|478.95|474.95|479.1|475.1|479.1|475.1|478.95|474.95|13
1610914170000|2021-01-17 20:09:30|479.15|475.15|479.27|475.27|479.33|475.33|479.15|475.15|11
1610914180000|2021-01-17 20:09:40|479.25|475.25|479.17|475.17|479.27|475.27|479.04|475.04|17
1610914190000|2021-01-17 20:09:50|479.19|475.19|479.2|475.2|479.26|475.26|479.19|475.19|17
1610914200000|2021-01-17 20:10:00|479.19|475.19|479.29|475.29|479.29|475.29|479.19|475.19|10
1610914210000|2021-01-17 20:10:10|479.3|475.3|479.26|475.26|479.3|475.3|479.24|475.24|11
1610914220000|2021-01-17 20:10:20|479.27|475.27|479.37|475.37|479.37|475.37|479.26|475.26|11
1610914230000|2021-01-17 20:10:30|479.38|475.38|479.38|475.38|479.38|475.38|479.38|475.38|1
1610914240000|2021-01-17 20:10:40|479.37|475.37|479.32|475.32|479.37|475.37|479.23|475.23|14
1610914250000|2021-01-17 20:10:50|479.3|475.3|479.31|475.31|479.32|475.32|479.3|475.3|5
1610914260000|2021-01-17 20:11:00|479.39|475.39|479.11|475.11|479.39|475.39|479.11|475.11|11
1610914270000|2021-01-17 20:11:10|479.09|475.09|479.11|475.11|479.11|475.11|479.09|475.09|5
1610914280000|2021-01-17 20:11:20|479.1|475.1|479.25|475.25|479.28|475.28|479.08|475.08|12
1610914290000|2021-01-17 20:11:30|479.26|475.26|479.26|475.26|479.26|475.26|479.25|475.25|3
1610914300000|2021-01-17 20:11:40|479.25|475.25|479.18|475.18|479.25|475.25|479.13|475.13|11
1610914310000|2021-01-17 20:11:50|479.2|475.2|479.29|475.29|479.59|475.59|479.2|475.2|10
1610914320000|2021-01-17 20:12:00|479.28|475.28|478.7|474.7|479.28|475.28|478.7|474.7|25
1610914330000|2021-01-17 20:12:10|478.69|474.69|478.62|474.62|478.78|474.78|478.61|474.61|27
1610914340000|2021-01-17 20:12:20|478.64|474.64|478.65|474.65|478.69|474.69|478.61|474.61|10
1610914350000|2021-01-17 20:12:30|478.64|474.64|478.39|474.39|478.64|474.64|478.32|474.32|23
1610914360000|2021-01-17 20:12:40|478.38|474.38|478.37|474.37|478.51|474.51|478.24|474.24|27
1610914370000|2021-01-17 20:12:50|478.36|474.36|478.53|474.53|478.63|474.63|478.36|474.36|17
1610914380000|2021-01-17 20:13:00|478.54|474.54|478.74|474.74|478.74|474.74|478.51|474.51|19
1610914390000|2021-01-17 20:13:10|478.77|474.77|478.96|474.96|478.97|474.97|478.71|474.71|21
1610914400000|2021-01-17 20:13:20|478.97|474.97|479.57|475.57|479.58|475.58|478.94|474.94|27
1610914410000|2021-01-17 20:13:30|479.56|475.56|480.03|476.03|480.03|476.03|479.56|475.56|28
1610914420000|2021-01-17 20:13:40|480.04|476.04|480.4|476.4|480.4|476.4|480.04|476.04|19
1610914430000|2021-01-17 20:13:50|480.39|476.39|480.33|476.33|480.4|476.4|480.29|476.29|22
1610914440000|2021-01-17 20:14:00|480.37|476.37|480.22|476.22|480.37|476.37|480.14|476.14|28
1610914450000|2021-01-17 20:14:10|480.23|476.23|480.32|476.32|480.42|476.42|480.23|476.23|21
1610914460000|2021-01-17 20:14:20|480.3|476.3|480.18|476.18|480.31|476.31|480.15|476.15|32
1610914470000|2021-01-17 20:14:30|480.17|476.17|480.11|476.11|480.26|476.26|480.08|476.08|22
1610914480000|2021-01-17 20:14:40|480.1|476.1|480.22|476.22|480.22|476.22|479.95|475.95|28
1610914490000|2021-01-17 20:14:50|480.24|476.24|480.03|476.03|480.28|476.28|480.02|476.02|23
1610914500000|2021-01-17 20:15:00|480.04|476.04|480.22|476.22|480.24|476.24|480.01|476.01|20
1610914510000|2021-01-17 20:15:10|480.23|476.23|480.03|476.03|480.23|476.23|479.97|475.97|18
1610914520000|2021-01-17 20:15:20|480.02|476.02|480|476|480.02|476.02|479.96|475.96|12
1610914530000|2021-01-17 20:15:30|480.04|476.04|480.03|476.03|480.04|476.04|480|476|7
1610914540000|2021-01-17 20:15:40|480.02|476.02|480|476|480.02|476.02|479.99|475.99|10
1610914550000|2021-01-17 20:15:50|479.99|475.99|479.64|475.64|479.99|475.99|479.61|475.61|20
1610914560000|2021-01-17 20:16:00|479.63|475.63|479.67|475.67|479.69|475.69|479.6|475.6|17
1610914570000|2021-01-17 20:16:10|479.69|475.69|479.85|475.85|479.91|475.91|479.69|475.69|17
1610914580000|2021-01-17 20:16:20|479.84|475.84|479.44|475.44|479.84|475.84|479.44|475.44|21
1610914590000|2021-01-17 20:16:30|479.46|475.46|479.44|475.44|479.48|475.48|479.44|475.44|11
1610914600000|2021-01-17 20:16:40|479.46|475.46|479.46|475.46|479.48|475.48|479.46|475.46|5
1610914610000|2021-01-17 20:16:50|479.47|475.47|479.49|475.49|479.52|475.52|479.47|475.47|9
1610914620000|2021-01-17 20:17:00|479.5|475.5|479.7|475.7|479.76|475.76|479.5|475.5|20
1610914630000|2021-01-17 20:17:10|479.68|475.68|479.57|475.57|479.68|475.68|479.56|475.56|9
1610914640000|2021-01-17 20:17:20|479.56|475.56|479.65|475.65|479.66|475.66|479.5|475.5|23
1610914650000|2021-01-17 20:17:30|479.72|475.72|479.7|475.7|479.81|475.81|479.67|475.67|20
1610914660000|2021-01-17 20:17:40|479.69|475.69|479.45|475.45|479.69|475.69|479.31|475.31|15
1610914670000|2021-01-17 20:17:50|479.44|475.44|479.61|475.61|479.61|475.61|479.44|475.44|11
1610914680000|2021-01-17 20:18:00|479.6|475.6|480.02|476.02|480.02|476.02|479.6|475.6|22
1610914690000|2021-01-17 20:18:10|480.04|476.04|480.24|476.24|480.26|476.26|480.04|476.04|19
1610914700000|2021-01-17 20:18:20|480.25|476.25|480.16|476.16|480.26|476.26|480.15|476.15|20
1610914710000|2021-01-17 20:18:30|480.15|476.15|480.04|476.04|480.16|476.16|479.99|475.99|21
1610914720000|2021-01-17 20:18:40|480.05|476.05|479.98|475.98|480.08|476.08|479.91|475.91|18
1610914730000|2021-01-17 20:18:50|480|476|480.09|476.09|480.19|476.19|480|476|22
1610914740000|2021-01-17 20:19:00|480.08|476.08|480.08|476.08|480.12|476.12|480.04|476.04|21
1610914750000|2021-01-17 20:19:10|480.09|476.09|480.06|476.06|480.21|476.21|480.05|476.05|12
1610914760000|2021-01-17 20:19:20|480.07|476.07|479.7|475.7|480.07|476.07|479.67|475.67|20
1610914770000|2021-01-17 20:19:30|479.71|475.71|479.76|475.76|479.78|475.78|479.67|475.67|23
1610914780000|2021-01-17 20:19:40|479.73|475.73|479.8|475.8|479.8|475.8|479.66|475.66|17
1610914790000|2021-01-17 20:19:50|479.79|475.79|479.64|475.64|479.81|475.81|479.61|475.61|19
1610914800000|2021-01-17 20:20:00|479.69|475.69|479.82|475.82|479.95|475.95|479.67|475.67|21
1610914810000|2021-01-17 20:20:10|479.8|475.8|480.24|476.24|480.24|476.24|479.79|475.79|25
1610914820000|2021-01-17 20:20:20|480.17|476.17|480.3|476.3|480.35|476.35|480.17|476.17|17
1610914830000|2021-01-17 20:20:30|480.31|476.31|480.55|476.55|480.55|476.55|480.31|476.31|14
1610914840000|2021-01-17 20:20:40|480.51|476.51|480.78|476.78|480.87|476.87|480.5|476.5|25
1610914850000|2021-01-17 20:20:50|480.76|476.76|480.76|476.76|480.85|476.85|480.74|476.74|10
1610914860000|2021-01-17 20:21:00|480.73|476.73|480.69|476.69|480.78|476.78|480.68|476.68|18
1610914870000|2021-01-17 20:21:10|480.7|476.7|480.83|476.83|480.86|476.86|480.69|476.69|23
1610914880000|2021-01-17 20:21:20|480.82|476.82|480.89|476.89|480.98|476.98|480.76|476.76|18
1610914890000|2021-01-17 20:21:30|480.88|476.88|480.72|476.72|480.88|476.88|480.72|476.72|11
1610914900000|2021-01-17 20:21:40|480.71|476.71|480.6|476.6|480.71|476.71|480.57|476.57|25
1610914910000|2021-01-17 20:21:50|480.62|476.62|480.64|476.64|480.64|476.64|480.52|476.52|17
1610914920000|2021-01-17 20:22:00|480.63|476.63|480.17|476.17|480.63|476.63|480.04|476.04|20
1610914930000|2021-01-17 20:22:10|480.16|476.16|480.07|476.07|480.2|476.2|480.07|476.07|28
1610914940000|2021-01-17 20:22:20|480.09|476.09|480.08|476.08|480.09|476.09|479.95|475.95|19
1610914950000|2021-01-17 20:22:30|480.12|476.12|480.05|476.05|480.15|476.15|480.03|476.03|28
1610914960000|2021-01-17 20:22:40|480.04|476.04|480.06|476.06|480.2|476.2|479.98|475.98|20
1610914970000|2021-01-17 20:22:50|480.07|476.07|480.09|476.09|480.23|476.23|480.06|476.06|18
1610914980000|2021-01-17 20:23:00|480.05|476.05|480.08|476.08|480.1|476.1|480.03|476.03|13
1610914990000|2021-01-17 20:23:10|480.07|476.07|480.03|476.03|480.1|476.1|480.01|476.01|11
1610915000000|2021-01-17 20:23:20|480.02|476.02|480|476|480.04|476.04|479.89|475.89|27
1610915010000|2021-01-17 20:23:30|480.03|476.03|480.03|476.03|480.06|476.06|480|476|14
1610915020000|2021-01-17 20:23:40|480.01|476.01|480.18|476.18|480.31|476.31|480.01|476.01|14
1610915030000|2021-01-17 20:23:50|480.17|476.17|480.25|476.25|480.25|476.25|480.17|476.17|23
1610915040000|2021-01-17 20:24:00|480.24|476.24|480.22|476.22|480.25|476.25|480.2|476.2|18
1610915050000|2021-01-17 20:24:10|480.23|476.23|480.34|476.34|480.35|476.35|480.23|476.23|12
1610915060000|2021-01-17 20:24:20|480.35|476.35|480.13|476.13|480.35|476.35|480|476|17
1610915070000|2021-01-17 20:24:30|480.14|476.14|480.11|476.11|480.14|476.14|480.1|476.1|10
1610915080000|2021-01-17 20:24:40|480.1|476.1|480.26|476.26|480.27|476.27|480.09|476.09|10
1610915090000|2021-01-17 20:24:50|480.22|476.22|480.47|476.47|480.47|476.47|480.22|476.22|17
1610915100000|2021-01-17 20:25:00|480.48|476.48|480.32|476.32|480.57|476.57|480.32|476.32|18
1610915110000|2021-01-17 20:25:10|480.41|476.41|480.37|476.37|480.41|476.41|480.35|476.35|8
1610915120000|2021-01-17 20:25:20|480.38|476.38|480.44|476.44|480.46|476.46|480.38|476.38|6
1610915130000|2021-01-17 20:25:30|480.43|476.43|480.49|476.49|480.49|476.49|480.43|476.43|5
1610915140000|2021-01-17 20:25:40|480.51|476.51|480.51|476.51|480.52|476.52|480.51|476.51|5
1610915150000|2021-01-17 20:25:50|480.52|476.52|480.55|476.55|480.56|476.56|480.52|476.52|6
1610915160000|2021-01-17 20:26:00|480.53|476.53|480.44|476.44|480.53|476.53|480.44|476.44|10
1610915170000|2021-01-17 20:26:10|480.4|476.4|480.48|476.48|480.48|476.48|480.4|476.4|11
1610915180000|2021-01-17 20:26:20|480.52|476.52|480.45|476.45|480.52|476.52|480.45|476.45|12
1610915190000|2021-01-17 20:26:30|480.46|476.46|480.56|476.56|480.57|476.57|480.44|476.44|15
1610915200000|2021-01-17 20:26:40|480.53|476.53|480.21|476.21|480.53|476.53|480.21|476.21|18
1610915210000|2021-01-17 20:26:50|480.16|476.16|479.65|475.65|480.17|476.17|479.65|475.65|23
1610915220000|2021-01-17 20:27:00|479.68|475.68|479.78|475.78|479.81|475.81|479.65|475.65|26
1610915230000|2021-01-17 20:27:10|479.79|475.79|479.87|475.87|479.87|475.87|479.78|475.78|25
1610915240000|2021-01-17 20:27:20|479.86|475.86|479.86|475.86|479.91|475.91|479.81|475.81|22
1610915250000|2021-01-17 20:27:30|479.82|475.82|479.96|475.96|480|476|479.82|475.82|15
1610915260000|2021-01-17 20:27:40|480|476|480.01|476.01|480.05|476.05|479.95|475.95|22
1610915270000|2021-01-17 20:27:50|480.03|476.03|480.13|476.13|480.15|476.15|480|476|27
1610915280000|2021-01-17 20:28:00|480.14|476.14|480.06|476.06|480.14|476.14|480.01|476.01|24
1610915290000|2021-01-17 20:28:10|480.05|476.05|480.08|476.08|480.13|476.13|480.04|476.04|12
1610915300000|2021-01-17 20:28:20|480.09|476.09|480.13|476.13|480.23|476.23|479.9|475.9|19
1610915310000|2021-01-17 20:28:30|480.1|476.1|480.12|476.12|480.12|476.12|480.08|476.08|7
1610915320000|2021-01-17 20:28:40|480.13|476.13|480.12|476.12|480.15|476.15|480.1|476.1|10
1610915330000|2021-01-17 20:28:50|480.13|476.13|480|476|480.18|476.18|479.96|475.96|17
1610915340000|2021-01-17 20:29:00|480.01|476.01|480.04|476.04|480.16|476.16|480.01|476.01|15
1610915350000|2021-01-17 20:29:10|480.03|476.03|480.09|476.09|480.09|476.09|480.02|476.02|15
1610915360000|2021-01-17 20:29:20|480.1|476.1|480.05|476.05|480.1|476.1|480.01|476.01|14
1610915370000|2021-01-17 20:29:30|480.07|476.07|480.3|476.3|480.32|476.32|480.07|476.07|13
1610915380000|2021-01-17 20:29:40|480.28|476.28|480.42|476.42|480.42|476.42|480.28|476.28|12
1610915390000|2021-01-17 20:29:50|480.44|476.44|480.28|476.28|480.46|476.46|480.28|476.28|11
1610915400000|2021-01-17 20:30:00|480.33|476.33|480.54|476.54|480.54|476.54|480.33|476.33|15
1610915410000|2021-01-17 20:30:10|480.51|476.51|480.49|476.49|480.51|476.51|480.45|476.45|10
1610915420000|2021-01-17 20:30:20|480.53|476.53|480.62|476.62|480.62|476.62|480.53|476.53|11
1610915430000|2021-01-17 20:30:30|480.63|476.63|480.68|476.68|480.69|476.69|480.63|476.63|11
1610915440000|2021-01-17 20:30:40|480.66|476.66|480.9|476.9|480.9|476.9|480.66|476.66|13
1610915450000|2021-01-17 20:30:50|480.89|476.89|481.1|477.1|481.1|477.1|480.89|476.89|9
1610915460000|2021-01-17 20:31:00|481.11|477.11|481.34|477.34|481.35|477.35|481.11|477.11|17
1610915470000|2021-01-17 20:31:10|481.35|477.35|481.51|477.51|481.57|477.57|481.35|477.35|11
1610915480000|2021-01-17 20:31:20|481.57|477.57|481.54|477.54|481.57|477.57|481.51|477.51|7
1610915490000|2021-01-17 20:31:30|481.55|477.55|481.67|477.67|481.73|477.73|481.55|477.55|16
1610915500000|2021-01-17 20:31:40|481.73|477.73|482.21|478.21|482.21|478.21|481.63|477.63|21
1610915510000|2021-01-17 20:31:50|482.19|478.19|482.26|478.26|482.27|478.27|482.15|478.15|21
1610915520000|2021-01-17 20:32:00|482.27|478.27|482.26|478.26|482.28|478.28|482.26|478.26|9
1610915530000|2021-01-17 20:32:10|482.27|478.27|482.2|478.2|482.27|478.27|482.13|478.13|22
1610915540000|2021-01-17 20:32:20|482.23|478.23|482.22|478.22|482.35|478.35|482.21|478.21|15
1610915550000|2021-01-17 20:32:30|482.21|478.21|482.2|478.2|482.28|478.28|482.2|478.2|11
1610915560000|2021-01-17 20:32:40|482.21|478.21|482.22|478.22|482.22|478.22|482.21|478.21|4
1610915570000|2021-01-17 20:32:50|482.26|478.26|482.28|478.28|482.28|478.28|482.26|478.26|3
1610915580000|2021-01-17 20:33:00|482.25|478.25|482.31|478.31|482.31|478.31|482.22|478.22|11
1610915590000|2021-01-17 20:33:10|482.34|478.34|482.37|478.37|482.49|478.49|482.33|478.33|18
1610915600000|2021-01-17 20:33:20|482.35|478.35|482.3|478.3|482.35|478.35|482.25|478.25|12
1610915610000|2021-01-17 20:33:30|482.31|478.31|482.26|478.26|482.33|478.33|482.25|478.25|13
1610915620000|2021-01-17 20:33:40|482.3|478.3|482.26|478.26|482.3|478.3|482.26|478.26|5
1610915630000|2021-01-17 20:33:50|482.25|478.25|482.24|478.24|482.31|478.31|482.24|478.24|11
1610915640000|2021-01-17 20:34:00|482.23|478.23|482.06|478.06|482.24|478.24|482.06|478.06|19
1610915650000|2021-01-17 20:34:10|482.15|478.15|482.27|478.27|482.27|478.27|482.14|478.14|26
1610915660000|2021-01-17 20:34:20|482.28|478.28|482.24|478.24|482.33|478.33|482.24|478.24|12
1610915670000|2021-01-17 20:34:30|482.23|478.23|482.23|478.23|482.24|478.24|482.2|478.2|17
1610915680000|2021-01-17 20:34:40|482.22|478.22|482.28|478.28|482.29|478.29|482.19|478.19|12
1610915690000|2021-01-17 20:34:50|482.29|478.29|482.24|478.24|482.29|478.29|482.24|478.24|12
1610915700000|2021-01-17 20:35:00|482.25|478.25|482.28|478.28|482.3|478.3|482.23|478.23|14
1610915710000|2021-01-17 20:35:10|482.29|478.29|482.25|478.25|482.29|478.29|482.24|478.24|15
1610915720000|2021-01-17 20:35:20|482.24|478.24|482.1|478.1|482.25|478.25|482.1|478.1|15
1610915730000|2021-01-17 20:35:30|482.01|478.01|481.79|477.79|482.01|478.01|481.66|477.66|26
1610915740000|2021-01-17 20:35:40|481.78|477.78|481.84|477.84|481.85|477.85|481.76|477.76|17
1610915750000|2021-01-17 20:35:50|481.86|477.86|481.83|477.83|481.87|477.87|481.83|477.83|8
1610915760000|2021-01-17 20:36:00|481.84|477.84|482.86|476.86|482.87|477.84|481.84|476.84|5
1610915770000|2021-01-17 20:36:10|482.87|476.87|482.87|476.87|482.92|476.92|482.84|476.84|18
1610915780000|2021-01-17 20:36:20|482.88|476.88|482.91|476.91|482.91|476.91|482.87|476.87|19
1610915790000|2021-01-17 20:36:30|482.89|476.89|482.86|476.86|482.89|476.89|482.8|476.8|11
1610915800000|2021-01-17 20:36:40|482.84|476.84|482.99|476.99|483.04|477.04|482.84|476.84|22
1610915810000|2021-01-17 20:36:50|482.97|476.97|482.93|476.93|482.97|476.97|482.92|476.92|8
1610915820000|2021-01-17 20:37:00|482.92|476.92|482.99|476.99|483|477|482.92|476.92|8
1610915830000|2021-01-17 20:37:10|482.98|476.98|482.86|476.86|482.98|476.98|482.85|476.85|9
1610915840000|2021-01-17 20:37:20|482.85|476.85|482.85|476.85|482.85|476.85|482.85|476.85|1
1610915850000|2021-01-17 20:37:30|482.82|476.82|482.89|476.89|482.91|476.91|482.82|476.82|7
1610915860000|2021-01-17 20:37:40|482.92|476.92|482.95|476.95|482.97|476.97|482.84|476.84|16
1610915870000|2021-01-17 20:37:50|482.97|476.97|483|477|483.02|477.02|482.96|476.96|12
1610915880000|2021-01-17 20:38:00|483.01|477.01|482.75|476.75|483.03|477.03|482.75|476.75|15
1610915890000|2021-01-17 20:38:10|482.77|476.77|482.55|476.55|482.77|476.77|482.5|476.5|17
1610915900000|2021-01-17 20:38:20|482.54|476.54|482.53|476.53|482.54|476.54|482.52|476.52|13
1610915910000|2021-01-17 20:38:30|482.52|476.52|482.53|476.53|482.55|476.55|482.51|476.51|9
1610915920000|2021-01-17 20:38:40|482.52|476.52|482.76|476.76|482.81|476.81|482.49|476.49|21
1610915930000|2021-01-17 20:38:50|482.74|476.74|482.63|476.63|482.75|476.75|482.63|476.63|8
1610915940000|2021-01-17 20:39:00|482.65|476.65|482.75|476.75|482.75|476.75|482.65|476.65|7
1610915950000|2021-01-17 20:39:10|482.82|476.82|482.83|476.83|482.84|476.84|482.82|476.82|6
1610915960000|2021-01-17 20:39:20|482.82|476.82|482.86|476.86|482.86|476.86|482.8|476.8|4
1610915970000|2021-01-17 20:39:30|482.88|476.88|482.91|476.91|482.91|476.91|482.88|476.88|2
1610915980000|2021-01-17 20:39:40|482.9|476.9|482.68|476.68|482.91|476.91|482.68|476.68|20
1610915990000|2021-01-17 20:39:50|482.66|476.66|482.64|476.64|482.66|476.66|482.6|476.6|20
1610916000000|2021-01-17 20:40:00|482.66|476.66|482.59|476.59|482.68|476.68|482.58|476.58|23
1610916010000|2021-01-17 20:40:10|482.6|476.6|482.62|476.62|482.7|476.7|482.59|476.59|12
1610916020000|2021-01-17 20:40:20|482.67|476.67|482.58|476.58|482.67|476.67|482.55|476.55|14
1610916030000|2021-01-17 20:40:30|482.55|476.55|482.54|476.54|482.56|476.56|482.48|476.48|12
1610916040000|2021-01-17 20:40:40|482.55|476.55|482.48|476.48|482.55|476.55|482.48|476.48|8
1610916050000|2021-01-17 20:40:50|482.47|476.47|482.51|476.51|482.51|476.51|482.39|476.39|12
1610916060000|2021-01-17 20:41:00|482.5|476.5|482.6|476.6|482.61|476.61|482.49|476.49|13
1610916070000|2021-01-17 20:41:10|482.59|476.59|482.48|476.48|482.59|476.59|482.47|476.47|10
1610916080000|2021-01-17 20:41:20|482.49|476.49|482.62|476.62|482.62|476.62|482.49|476.49|15
1610916090000|2021-01-17 20:41:30|482.61|476.61|482.62|476.62|482.62|476.62|482.61|476.61|2
1610916100000|2021-01-17 20:41:40|482.66|476.66|482.6|476.6|482.66|476.66|482.6|476.6|6
1610916110000|2021-01-17 20:41:50|482.61|476.61|482.64|476.64|482.64|476.64|482.54|476.54|14
1610916120000|2021-01-17 20:42:00|482.71|476.71|482.54|476.54|482.79|476.79|482.53|476.53|19
1610916130000|2021-01-17 20:42:10|482.56|476.56|482.53|476.53|482.56|476.56|482.52|476.52|8
1610916140000|2021-01-17 20:42:20|482.52|476.52|482.49|476.49|482.52|476.52|482.46|476.46|9
1610916150000|2021-01-17 20:42:30|482.5|476.5|482.49|476.49|482.5|476.5|482.48|476.48|6
1610916160000|2021-01-17 20:42:40|482.48|476.48|482.52|476.52|482.52|476.52|482.41|476.41|15
1610916170000|2021-01-17 20:42:50|482.5|476.5|482.51|476.51|482.51|476.51|482.48|476.48|7
1610916180000|2021-01-17 20:43:00|482.5|476.5|482.61|476.61|482.61|476.61|482.47|476.47|11
1610916190000|2021-01-17 20:43:10|482.6|476.6|482.63|476.63|482.71|476.71|482.6|476.6|8
1610916200000|2021-01-17 20:43:20|482.62|476.62|482.53|476.53|482.62|476.62|482.46|476.46|11
1610916210000|2021-01-17 20:43:30|482.55|476.55|483.11|477.11|483.11|477.11|482.55|476.55|20
1610916220000|2021-01-17 20:43:40|483.14|477.14|483.21|477.21|483.28|477.28|483.14|477.14|23
1610916230000|2021-01-17 20:43:50|483.2|477.2|483.21|477.21|483.22|477.22|483.2|477.2|14
1610916240000|2021-01-17 20:44:00|483.2|477.2|483.24|477.24|483.24|477.24|483.17|477.17|27
1610916250000|2021-01-17 20:44:10|483.22|477.22|483.05|477.05|483.22|477.22|483.03|477.03|23
1610916260000|2021-01-17 20:44:20|483.03|477.03|482.98|476.98|483.03|477.03|482.91|476.91|18
1610916270000|2021-01-17 20:44:30|483.01|477.01|483|477|483.01|477.01|482.96|476.96|20
1610916280000|2021-01-17 20:44:40|483.01|477.01|482.98|476.98|483.08|477.08|482.98|476.98|17
1610916290000|2021-01-17 20:44:50|482.97|476.97|483.03|477.03|483.03|477.03|482.97|476.97|10
1610916300000|2021-01-17 20:45:00|483.02|477.02|483.18|477.18|483.18|477.18|483.02|477.02|20
1610916310000|2021-01-17 20:45:10|483.19|477.19|483.34|477.34|483.38|477.38|483.17|477.17|18
1610916320000|2021-01-17 20:45:20|483.36|477.36|483.5|477.5|483.56|477.56|483.28|477.28|17
1610916330000|2021-01-17 20:45:30|483.48|477.48|483.57|477.57|483.76|477.76|483.48|477.48|23
1610916340000|2021-01-17 20:45:40|483.54|477.54|483.93|477.93|483.98|477.98|483.52|477.52|25
1610916350000|2021-01-17 20:45:50|483.92|477.92|484.11|478.11|484.21|478.21|483.92|477.92|32
1610916360000|2021-01-17 20:46:00|484.12|478.12|484.24|478.24|484.25|478.25|484.11|478.11|12
1610916370000|2021-01-17 20:46:10|484.26|478.26|484.29|478.29|484.48|478.48|484.26|478.26|24
1610916380000|2021-01-17 20:46:20|484.36|478.36|484.45|478.45|484.45|478.45|484.23|478.23|21
1610916390000|2021-01-17 20:46:30|484.43|478.43|484.48|478.48|484.53|478.53|484.38|478.38|23
1610916400000|2021-01-17 20:46:40|484.49|478.49|484.52|478.52|484.53|478.53|484.46|478.46|16
1610916410000|2021-01-17 20:46:50|484.51|478.51|484.6|478.6|484.74|478.74|484.49|478.49|24
1610916420000|2021-01-17 20:47:00|484.59|478.59|484.61|478.61|484.66|478.66|484.59|478.59|21
1610916430000|2021-01-17 20:47:10|484.6|478.6|484.62|478.62|484.7|478.7|484.6|478.6|19
1610916440000|2021-01-17 20:47:20|484.61|478.61|484.67|478.67|484.67|478.67|484.53|478.53|25
1610916450000|2021-01-17 20:47:30|484.64|478.64|484.5|478.5|484.67|478.67|484.45|478.45|24
1610916460000|2021-01-17 20:47:40|484.54|478.54|484.53|478.53|484.61|478.61|484.51|478.51|21
1610916470000|2021-01-17 20:47:50|484.54|478.54|484.44|478.44|484.54|478.54|484.36|478.36|23
1610916480000|2021-01-17 20:48:00|484.45|478.45|484.71|478.71|484.72|478.72|484.45|478.45|31
1610916490000|2021-01-17 20:48:10|484.69|478.69|484.65|478.65|484.71|478.71|484.64|478.64|24
1610916500000|2021-01-17 20:48:20|484.66|478.66|484.54|478.54|484.67|478.67|484.54|478.54|14
1610916510000|2021-01-17 20:48:30|484.58|478.58|484.65|478.65|484.66|478.66|484.55|478.55|22
1610916520000|2021-01-17 20:48:40|484.62|478.62|484.51|478.51|484.66|478.66|484.51|478.51|21
1610916530000|2021-01-17 20:48:50|484.48|478.48|484.54|478.54|484.54|478.54|484.37|478.37|21
1610916540000|2021-01-17 20:49:00|484.57|478.57|484.64|478.64|484.64|478.64|484.55|478.55|19
1610916550000|2021-01-17 20:49:10|484.61|478.61|484.64|478.64|484.74|478.74|484.4|478.4|23
1610916560000|2021-01-17 20:49:20|484.63|478.63|484.42|478.42|484.64|478.64|484.41|478.41|19
1610916570000|2021-01-17 20:49:30|484.41|478.41|484.14|478.14|484.42|478.42|484.11|478.11|17
1610916580000|2021-01-17 20:49:40|484.15|478.15|483.73|477.73|484.15|478.15|483.61|477.61|29
1610916590000|2021-01-17 20:49:50|483.74|477.74|484.12|478.12|484.15|478.15|483.74|477.74|28
1610916600000|2021-01-17 20:50:00|484.06|478.06|483.95|477.95|484.06|478.06|483.9|477.9|23
1610916610000|2021-01-17 20:50:10|483.94|477.94|484.14|478.14|484.14|478.14|483.94|477.94|16
1610916620000|2021-01-17 20:50:20|484.15|478.15|484.09|478.09|484.15|478.15|484.07|478.07|29
1610916630000|2021-01-17 20:50:30|484.08|478.08|484.1|478.1|484.11|478.11|484.07|478.07|12
1610916640000|2021-01-17 20:50:40|484.09|478.09|483.98|477.98|484.09|478.09|483.87|477.87|16
1610916650000|2021-01-17 20:50:50|483.97|477.97|483.98|477.98|484|478|483.96|477.96|8
1610916660000|2021-01-17 20:51:00|484|478|483.91|477.91|484|478|483.91|477.91|10
1610916670000|2021-01-17 20:51:10|483.93|477.93|483.96|477.96|483.97|477.97|483.91|477.91|11
1610916680000|2021-01-17 20:51:20|483.95|477.95|483.92|477.92|483.96|477.96|483.86|477.86|11
1610916690000|2021-01-17 20:51:30|483.91|477.91|483.96|477.96|483.99|477.99|483.91|477.91|12
1610916700000|2021-01-17 20:51:40|483.88|477.88|483.99|477.99|483.99|477.99|483.88|477.88|16
1610916710000|2021-01-17 20:51:50|484|478|484.21|478.21|484.35|478.35|484|478|24
1610916720000|2021-01-17 20:52:00|484.2|478.2|484.07|478.07|484.21|478.21|484.07|478.07|19
1610916730000|2021-01-17 20:52:10|484.08|478.08|484.05|478.05|484.11|478.11|484|478|16
1610916740000|2021-01-17 20:52:20|484.04|478.04|484.02|478.02|484.04|478.04|483.98|477.98|14
1610916750000|2021-01-17 20:52:30|484.03|478.03|484.08|478.08|484.09|478.09|484|478|16
1610916760000|2021-01-17 20:52:40|484.06|478.06|484.07|478.07|484.1|478.1|484.05|478.05|13
1610916770000|2021-01-17 20:52:50|484.08|478.08|484.11|478.11|484.12|478.12|484.07|478.07|6
1610916780000|2021-01-17 20:53:00|484.1|478.1|483.98|477.98|484.1|478.1|483.95|477.95|25
1610916790000|2021-01-17 20:53:10|483.96|477.96|484.02|478.02|484.02|478.02|483.92|477.92|14
1610916800000|2021-01-17 20:53:20|484.03|478.03|483.99|477.99|484.05|478.05|483.98|477.98|18
1610916810000|2021-01-17 20:53:30|484.02|478.02|484|478|484.03|478.03|484|478|8
1610916820000|2021-01-17 20:53:40|483.97|477.97|483.66|477.66|483.97|477.97|483.66|477.66|15
1610916830000|2021-01-17 20:53:50|483.77|477.77|483.8|477.8|483.81|477.81|483.58|477.58|30
1610916840000|2021-01-17 20:54:00|483.82|477.82|483.77|477.77|483.82|477.82|483.77|477.77|12
1610916850000|2021-01-17 20:54:10|483.79|477.79|483.78|477.78|483.79|477.79|483.66|477.66|16
1610916860000|2021-01-17 20:54:20|483.86|477.86|483.92|477.92|483.93|477.93|483.83|477.83|18
1610916870000|2021-01-17 20:54:30|483.99|477.99|483.92|477.92|483.99|477.99|483.91|477.91|19
1610916880000|2021-01-17 20:54:40|483.91|477.91|484|478|484.02|478.02|483.9|477.9|17
1610916890000|2021-01-17 20:54:50|484.04|478.04|484.03|478.03|484.13|478.13|484.03|478.03|17
1610916900000|2021-01-17 20:55:00|484.02|478.02|484.42|478.42|484.45|478.45|484.01|478.01|28
1610916910000|2021-01-17 20:55:10|484.41|478.41|484.36|478.36|484.41|478.41|484.25|478.25|18
1610916920000|2021-01-17 20:55:20|484.35|478.35|484.47|478.47|484.47|478.47|484.35|478.35|15
1610916930000|2021-01-17 20:55:30|484.48|478.48|484.42|478.42|484.48|478.48|484.41|478.41|11
1610916940000|2021-01-17 20:55:40|484.41|478.41|484.02|478.02|484.41|478.41|483.97|477.97|24
1610916950000|2021-01-17 20:55:50|484.03|478.03|484.12|478.12|484.13|478.13|483.99|477.99|23
1610916960000|2021-01-17 20:56:00|484.14|478.14|484.3|478.3|484.32|478.32|484.11|478.11|14
1610916970000|2021-01-17 20:56:10|484.29|478.29|484.29|478.29|484.3|478.3|484.25|478.25|9
1610916980000|2021-01-17 20:56:20|484.28|478.28|484.37|478.37|484.41|478.41|484.26|478.26|18
1610916990000|2021-01-17 20:56:30|484.36|478.36|484.49|478.49|484.49|478.49|484.36|478.36|17
1610917000000|2021-01-17 20:56:40|484.48|478.48|484.53|478.53|484.54|478.54|484.48|478.48|16
1610917010000|2021-01-17 20:56:50|484.55|478.55|484.65|478.65|484.66|478.66|484.55|478.55|17
1610917020000|2021-01-17 20:57:00|484.64|478.64|484.68|478.68|484.69|478.69|484.64|478.64|14
1610917030000|2021-01-17 20:57:10|484.65|478.65|484.65|478.65|484.65|478.65|484.64|478.64|3
1610917040000|2021-01-17 20:57:20|484.66|478.66|484.64|478.64|484.67|478.67|484.64|478.64|6
1610917050000|2021-01-17 20:57:30|484.63|478.63|484.69|478.69|484.69|478.69|484.63|478.63|9
1610917060000|2021-01-17 20:57:40|484.68|478.68|484.74|478.74|484.75|478.75|484.68|478.68|9
1610917070000|2021-01-17 20:57:50|484.75|478.75|484.73|478.73|484.75|478.75|484.67|478.67|19
1610917080000|2021-01-17 20:58:00|484.71|478.71|484.76|478.76|484.77|478.77|484.69|478.69|16
1610917090000|2021-01-17 20:58:10|484.77|478.77|484.65|478.65|484.77|478.77|484.65|478.65|12
1610917100000|2021-01-17 20:58:20|484.52|478.52|484.78|478.78|484.8|478.8|484.5|478.5|26
1610917110000|2021-01-17 20:58:30|484.77|478.77|484.97|478.97|485.03|479.03|484.77|478.77|11
1610917120000|2021-01-17 20:58:40|484.99|478.99|484.9|478.9|485.02|479.02|484.89|478.89|22
1610917130000|2021-01-17 20:58:50|484.92|478.92|484.83|478.83|484.93|478.93|484.83|478.83|11
1610917140000|2021-01-17 20:59:00|484.82|478.82|484.73|478.73|484.82|478.82|484.63|478.63|21
1610917150000|2021-01-17 20:59:10|484.74|478.74|484.88|478.88|484.88|478.88|484.73|478.73|25
1610917160000|2021-01-17 20:59:20|484.9|478.9|484.91|478.91|484.93|478.93|484.8|478.8|20
1610917170000|2021-01-17 20:59:30|484.92|478.92|484.94|478.94|484.95|478.95|484.92|478.92|7
1610917180000|2021-01-17 20:59:40|484.93|478.93|484.93|478.93|484.93|478.93|484.77|478.77|15
1610917190000|2021-01-17 20:59:50|484.92|478.92|484.92|478.92|484.93|478.93|484.92|478.92|11
1610917200000|2021-01-17 21:00:00|484.94|478.94|485.58|479.58|485.58|479.58|484.94|478.94|24
1610917210000|2021-01-17 21:00:10|485.44|479.44|485.55|479.55|485.55|479.55|485.4|479.4|22
1610917220000|2021-01-17 21:00:20|485.5|479.5|485.52|479.52|485.55|479.55|485.5|479.5|24
1610917230000|2021-01-17 21:00:30|485.5|479.5|485.52|479.52|485.54|479.54|485.32|479.32|26
1610917240000|2021-01-17 21:00:40|485.46|479.46|485.72|479.72|485.72|479.72|485.42|479.42|23
1610917250000|2021-01-17 21:00:50|485.71|479.71|485.72|479.72|485.79|479.79|485.64|479.64|26
1610917260000|2021-01-17 21:01:00|485.7|479.7|485.82|479.82|485.83|479.83|485.64|479.64|23
1610917270000|2021-01-17 21:01:10|485.83|479.83|485.96|479.96|486.03|480.03|485.78|479.78|18
1610917280000|2021-01-17 21:01:20|486|480|486.01|480.01|486.02|480.02|485.93|479.93|23
1610917290000|2021-01-17 21:01:30|486.02|480.02|485.86|479.86|486.02|480.02|485.85|479.85|25
1610917300000|2021-01-17 21:01:40|485.87|479.87|485.72|479.72|485.87|479.87|485.58|479.58|21
1610917310000|2021-01-17 21:01:50|485.71|479.71|485.51|479.51|485.82|479.82|485.51|479.51|19
1610917320000|2021-01-17 21:02:00|485.48|479.48|485.31|479.31|485.57|479.57|485.31|479.31|16
1610917330000|2021-01-17 21:02:10|485.3|479.3|485.33|479.33|485.4|479.4|485.3|479.3|20
1610917340000|2021-01-17 21:02:20|485.34|479.34|485.36|479.36|485.4|479.4|485.24|479.24|26
1610917350000|2021-01-17 21:02:30|485.37|479.37|485.14|479.14|485.41|479.41|485.14|479.14|18
1610917360000|2021-01-17 21:02:40|485.12|479.12|485.18|479.18|485.18|479.18|485.05|479.05|15
1610917370000|2021-01-17 21:02:50|485.21|479.21|485.29|479.29|485.4|479.4|485.21|479.21|18
1610917380000|2021-01-17 21:03:00|485.28|479.28|485.01|479.01|485.28|479.28|485.01|479.01|15
1610917390000|2021-01-17 21:03:10|484.9|478.9|484.96|478.96|484.97|478.97|484.75|478.75|19
1610917400000|2021-01-17 21:03:20|484.97|478.97|484.79|478.79|484.97|478.97|484.64|478.64|21
1610917410000|2021-01-17 21:03:30|484.8|478.8|484.96|478.96|485.15|479.15|484.8|478.8|18
1610917420000|2021-01-17 21:03:40|484.97|478.97|484.73|478.73|484.97|478.97|484.45|478.45|20
1610917430000|2021-01-17 21:03:50|484.82|478.82|484.73|478.73|484.83|478.83|484.73|478.73|9
1610917440000|2021-01-17 21:04:00|484.72|478.72|484.65|478.65|484.72|478.72|484.63|478.63|12
1610917450000|2021-01-17 21:04:10|484.64|478.64|484.63|478.63|484.65|478.65|484.62|478.62|6
1610917460000|2021-01-17 21:04:20|484.64|478.64|485.01|479.01|485.07|479.07|484.64|478.64|21
1610917470000|2021-01-17 21:04:30|485|479|484.87|478.87|485|479|484.76|478.76|19
1610917480000|2021-01-17 21:04:40|484.89|478.89|485.18|479.18|485.18|479.18|484.89|478.89|14
1610917490000|2021-01-17 21:04:50|485.17|479.17|485.12|479.12|485.18|479.18|485.12|479.12|9
1610917500000|2021-01-17 21:05:00|485.11|479.11|485.29|479.29|485.29|479.29|485.11|479.11|12
1610917510000|2021-01-17 21:05:10|485.37|479.37|485.14|479.14|485.38|479.38|485.13|479.13|24
1610917520000|2021-01-17 21:05:20|485.15|479.15|485.2|479.2|485.2|479.2|485.15|479.15|19
1610917530000|2021-01-17 21:05:30|485.19|479.19|485.2|479.2|485.29|479.29|485.19|479.19|19
1610917540000|2021-01-17 21:05:40|485.21|479.21|484.6|478.6|485.22|479.22|484.59|478.59|21
1610917550000|2021-01-17 21:05:50|484.58|478.58|484.84|478.84|484.86|478.86|484.58|478.58|22
1610917560000|2021-01-17 21:06:00|484.82|478.82|484.78|478.78|484.87|478.87|484.74|478.74|22
1610917570000|2021-01-17 21:06:10|484.99|478.99|484.68|478.68|485.02|479.02|484.68|478.68|24
1610917580000|2021-01-17 21:06:20|484.67|478.67|484.66|478.66|484.84|478.84|484.66|478.66|8
1610917590000|2021-01-17 21:06:30|484.69|478.69|484.78|478.78|484.88|478.88|484.69|478.69|20
1610917600000|2021-01-17 21:06:40|484.79|478.79|485|479|485|479|484.78|478.78|8
1610917610000|2021-01-17 21:06:50|485.03|479.03|485.1|479.1|485.18|479.18|484.94|478.94|20
1610917620000|2021-01-17 21:07:00|485.08|479.08|485.22|479.22|485.23|479.23|485.08|479.08|10
1610917630000|2021-01-17 21:07:10|485.2|479.2|485.06|479.06|485.2|479.2|484.98|478.98|12
1610917640000|2021-01-17 21:07:20|485.1|479.1|485.09|479.09|485.12|479.12|485.08|479.08|20
1610917650000|2021-01-17 21:07:30|485.1|479.1|485.29|479.29|485.3|479.3|485.07|479.07|21
1610917660000|2021-01-17 21:07:40|485.27|479.27|485.31|479.31|485.32|479.32|485.27|479.27|8
1610917670000|2021-01-17 21:07:50|485.37|479.37|485.57|479.57|485.64|479.64|485.28|479.28|16
1610917680000|2021-01-17 21:08:00|485.58|479.58|485.65|479.65|485.66|479.66|485.58|479.58|12
1610917690000|2021-01-17 21:08:10|485.66|479.66|485.28|479.28|485.66|479.66|485.28|479.28|15
1610917700000|2021-01-17 21:08:20|485.26|479.26|485.26|479.26|485.26|479.26|485.2|479.2|9
1610917710000|2021-01-17 21:08:30|485.28|479.28|485.52|479.52|485.55|479.55|485.28|479.28|20
1610917720000|2021-01-17 21:08:40|485.51|479.51|485.61|479.61|485.74|479.74|485.51|479.51|16
1610917730000|2021-01-17 21:08:50|485.6|479.6|485.6|479.6|485.61|479.61|485.57|479.57|7
1610917740000|2021-01-17 21:09:00|485.61|479.61|485.45|479.45|485.63|479.63|485.44|479.44|15
1610917750000|2021-01-17 21:09:10|485.44|479.44|485.56|479.56|485.63|479.63|485.31|479.31|32
1610917760000|2021-01-17 21:09:20|485.55|479.55|485.71|479.71|485.73|479.73|485.54|479.54|21
1610917770000|2021-01-17 21:09:30|485.72|479.72|485.84|479.84|485.91|479.91|485.72|479.72|23
1610917780000|2021-01-17 21:09:40|485.83|479.83|485.89|479.89|485.9|479.9|485.78|479.78|15
1610917790000|2021-01-17 21:09:50|485.88|479.88|486.09|480.09|486.09|480.09|485.88|479.88|15
1610917800000|2021-01-17 21:10:00|486.1|480.1|486.5|480.5|486.52|480.52|486.08|480.08|19
1610917810000|2021-01-17 21:10:10|486.49|480.49|486.35|480.35|486.52|480.52|486.21|480.21|17
1610917820000|2021-01-17 21:10:20|486.45|480.45|486.67|480.67|486.67|480.67|486.44|480.44|17
1610917830000|2021-01-17 21:10:30|486.68|480.68|486.65|480.65|486.75|480.75|486.49|480.49|24
1610917840000|2021-01-17 21:10:40|486.67|480.67|486.69|480.69|486.69|480.69|486.65|480.65|13
1610917850000|2021-01-17 21:10:50|486.68|480.68|486.89|480.89|486.92|480.92|486.59|480.59|14
1610917860000|2021-01-17 21:11:00|486.9|480.9|487.12|481.12|487.26|481.26|486.9|480.9|25
1610917870000|2021-01-17 21:11:10|487.08|481.08|487.16|481.16|487.21|481.21|487.08|481.08|23
1610917880000|2021-01-17 21:11:20|487.14|481.14|487.13|481.13|487.19|481.19|487.04|481.04|30
1610917890000|2021-01-17 21:11:30|487.12|481.12|487.33|481.33|487.34|481.34|487.12|481.12|19
1610917900000|2021-01-17 21:11:40|487.34|481.34|487.43|481.43|487.48|481.48|487.32|481.32|16
1610917910000|2021-01-17 21:11:50|487.39|481.39|487.43|481.43|487.43|481.43|487.36|481.36|17
1610917920000|2021-01-17 21:12:00|487.45|481.45|487.36|481.36|487.5|481.5|487.36|481.36|21
1610917930000|2021-01-17 21:12:10|487.38|481.38|487.58|481.58|487.58|481.58|487.37|481.37|19
1610917940000|2021-01-17 21:12:20|487.59|481.59|487.6|481.6|487.6|481.6|487.56|481.56|19
1610917950000|2021-01-17 21:12:30|487.59|481.59|488.15|482.15|488.16|482.16|487.58|481.58|20
1610917960000|2021-01-17 21:12:40|488.16|482.16|488.4|482.4|488.41|482.41|488.16|482.16|11
1610917970000|2021-01-17 21:12:50|488.42|482.42|488.64|482.64|488.64|482.64|488.41|482.41|21
1610917980000|2021-01-17 21:13:00|488.67|482.67|489.08|483.08|489.2|483.2|488.67|482.67|20
1610917990000|2021-01-17 21:13:10|489.07|483.07|488.78|482.78|489.07|483.07|488.69|482.69|33
1610918000000|2021-01-17 21:13:20|488.77|482.77|489|483|489.01|483.01|488.76|482.76|24
1610918010000|2021-01-17 21:13:30|489.01|483.01|488.91|482.91|489.04|483.04|488.75|482.75|19
1610918020000|2021-01-17 21:13:40|488.92|482.92|488.9|482.9|488.97|482.97|488.8|482.8|19
1610918030000|2021-01-17 21:13:50|488.91|482.91|489.01|483.01|489.01|483.01|488.81|482.81|27
1610918040000|2021-01-17 21:14:00|488.98|482.98|489.18|483.18|489.2|483.2|488.95|482.95|17
1610918050000|2021-01-17 21:14:10|489.17|483.17|489.1|483.1|489.23|483.23|489.05|483.05|22
1610918060000|2021-01-17 21:14:20|489.09|483.09|489.15|483.15|489.2|483.2|488.96|482.96|30
1610918070000|2021-01-17 21:14:30|489.17|483.17|489.26|483.26|489.27|483.27|489.13|483.13|14
1610918080000|2021-01-17 21:14:40|489.25|483.25|489.18|483.18|489.26|483.26|489.07|483.07|16
1610918090000|2021-01-17 21:14:50|489.2|483.2|489.12|483.12|489.2|483.2|489.1|483.1|20
1610918100000|2021-01-17 21:15:00|489.13|483.13|489.38|483.38|489.42|483.42|489.13|483.13|25
1610918110000|2021-01-17 21:15:10|489.48|483.48|489.55|483.55|489.75|483.75|489.48|483.48|27
1610918120000|2021-01-17 21:15:20|489.56|483.56|489.92|483.92|489.96|483.96|489.41|483.41|29
1610918130000|2021-01-17 21:15:30|489.9|483.9|490|484|490.08|484.08|489.86|483.86|26
1610918140000|2021-01-17 21:15:40|490.03|484.03|489.72|483.72|490.05|484.05|489.72|483.72|28
1610918150000|2021-01-17 21:15:50|489.67|483.67|489.96|483.96|489.97|483.97|489.65|483.65|23
1610918160000|2021-01-17 21:16:00|489.97|483.97|489.99|483.99|490.03|484.03|489.92|483.92|16
1610918170000|2021-01-17 21:16:10|490.01|484.01|489.76|483.76|490.08|484.08|489.76|483.76|23
1610918180000|2021-01-17 21:16:20|489.77|483.77|489.63|483.63|489.81|483.81|489.63|483.63|23
1610918190000|2021-01-17 21:16:30|489.61|483.61|489.59|483.59|489.65|483.65|489.52|483.52|18
1610918200000|2021-01-17 21:16:40|489.58|483.58|488.92|482.92|489.59|483.59|488.9|482.9|25
1610918210000|2021-01-17 21:16:50|488.91|482.91|488.64|482.64|488.91|482.91|488.4|482.4|33
1610918220000|2021-01-17 21:17:00|488.68|482.68|488.72|482.72|488.72|482.72|488.43|482.43|27
1610918230000|2021-01-17 21:17:10|488.75|482.75|489.32|483.32|489.37|483.37|488.75|482.75|28
1610918240000|2021-01-17 21:17:20|489.3|483.3|488.85|482.85|489.3|483.3|488.7|482.7|35
1610918250000|2021-01-17 21:17:30|488.84|482.84|488.87|482.87|488.91|482.91|488.79|482.79|19
1610918260000|2021-01-17 21:17:40|488.88|482.88|488.98|482.98|489.1|483.1|488.87|482.87|26
1610918270000|2021-01-17 21:17:50|489.05|483.05|489.1|483.1|489.2|483.2|489.04|483.04|23
1610918280000|2021-01-17 21:18:00|489.09|483.09|489.23|483.23|489.26|483.26|489.09|483.09|22
1610918290000|2021-01-17 21:18:10|489.22|483.22|489.26|483.26|489.27|483.27|489.18|483.18|15
1610918300000|2021-01-17 21:18:20|489.25|483.25|489.18|483.18|489.26|483.26|489.18|483.18|13
1610918310000|2021-01-17 21:18:30|489.19|483.19|489.22|483.22|489.25|483.25|489.19|483.19|8
1610918320000|2021-01-17 21:18:40|489.21|483.21|488.97|482.97|489.21|483.21|488.93|482.93|18
1610918330000|2021-01-17 21:18:50|489.06|483.06|489.07|483.07|489.16|483.16|489.05|483.05|19
1610918340000|2021-01-17 21:19:00|489.15|483.15|489.17|483.17|489.2|483.2|489.08|483.08|17
1610918350000|2021-01-17 21:19:10|489.2|483.2|489.61|483.61|489.61|483.61|489.2|483.2|18
1610918360000|2021-01-17 21:19:20|489.59|483.59|489.5|483.5|489.59|483.59|489.41|483.41|13
1610918370000|2021-01-17 21:19:30|489.54|483.54|489.54|483.54|489.61|483.61|489.49|483.49|17
1610918380000|2021-01-17 21:19:40|489.55|483.55|489.38|483.38|489.57|483.57|489.37|483.37|19
1610918390000|2021-01-17 21:19:50|489.48|483.48|489.19|483.19|489.5|483.5|489.14|483.14|20
1610918400000|2021-01-17 21:20:00|489.18|483.18|489.38|483.38|489.38|483.38|489.17|483.17|17
1610918410000|2021-01-17 21:20:10|489.39|483.39|489.61|483.61|489.61|483.61|489.38|483.38|13
1610918420000|2021-01-17 21:20:20|489.6|483.6|489.63|483.63|489.73|483.73|489.6|483.6|21
1610918430000|2021-01-17 21:20:30|489.64|483.64|489.43|483.43|489.66|483.66|489.42|483.42|21
1610918440000|2021-01-17 21:20:40|489.41|483.41|489.29|483.29|489.44|483.44|489.27|483.27|25
1610918450000|2021-01-17 21:20:50|489.31|483.31|489.37|483.37|489.58|483.58|489.29|483.29|29
1610918460000|2021-01-17 21:21:00|489.33|483.33|489.73|483.73|489.74|483.74|489.29|483.29|25
1610918470000|2021-01-17 21:21:10|489.72|483.72|489.71|483.71|489.72|483.72|489.66|483.66|16
1610918480000|2021-01-17 21:21:20|489.7|483.7|489.76|483.76|489.8|483.8|489.7|483.7|18
1610918490000|2021-01-17 21:21:30|489.77|483.77|489.64|483.64|489.77|483.77|489.58|483.58|21
1610918500000|2021-01-17 21:21:40|489.6|483.6|489.66|483.66|489.68|483.68|489.59|483.59|12
1610918510000|2021-01-17 21:21:50|489.67|483.67|489.86|483.86|489.86|483.86|489.67|483.67|11
1610918520000|2021-01-17 21:22:00|489.87|483.87|490.12|484.12|490.21|484.21|489.86|483.86|18
1610918530000|2021-01-17 21:22:10|490.13|484.13|489.73|483.73|490.13|484.13|489.7|483.7|23
1610918540000|2021-01-17 21:22:20|489.75|483.75|489.78|483.78|489.8|483.8|489.75|483.75|10
1610918550000|2021-01-17 21:22:30|489.77|483.77|489.56|483.56|489.77|483.77|489.56|483.56|9
1610918560000|2021-01-17 21:22:40|489.58|483.58|489.74|483.74|489.74|483.74|489.58|483.58|18
1610918570000|2021-01-17 21:22:50|489.73|483.73|489.8|483.8|489.81|483.81|489.72|483.72|16
1610918580000|2021-01-17 21:23:00|489.81|483.81|489.74|483.74|489.89|483.89|489.74|483.74|20
1610918590000|2021-01-17 21:23:10|489.73|483.73|489.62|483.62|489.73|483.73|489.6|483.6|18
1610918600000|2021-01-17 21:23:20|489.55|483.55|489.58|483.58|489.59|483.59|489.55|483.55|11
1610918610000|2021-01-17 21:23:30|489.57|483.57|489.89|483.89|489.89|483.89|489.57|483.57|15
1610918620000|2021-01-17 21:23:40|489.9|483.9|489.79|483.79|489.93|483.93|489.78|483.78|13
1610918630000|2021-01-17 21:23:50|489.78|483.78|489.66|483.66|489.78|483.78|489.54|483.54|19
1610918640000|2021-01-17 21:24:00|489.64|483.64|489.59|483.59|489.64|483.64|489.56|483.56|10
1610918650000|2021-01-17 21:24:10|489.56|483.56|489.48|483.48|489.57|483.57|489.48|483.48|10
1610918660000|2021-01-17 21:24:20|489.49|483.49|489.46|483.46|489.64|483.64|489.46|483.46|20
1610918670000|2021-01-17 21:24:30|489.44|483.44|489.69|483.69|489.69|483.69|489.44|483.44|13
1610918680000|2021-01-17 21:24:40|489.68|483.68|489.6|483.6|489.78|483.78|489.58|483.58|21
1610918690000|2021-01-17 21:24:50|489.63|483.63|489.77|483.77|489.77|483.77|489.63|483.63|18
1610918700000|2021-01-17 21:25:00|489.74|483.74|489.91|483.91|489.91|483.91|489.55|483.55|26
1610918710000|2021-01-17 21:25:10|489.9|483.9|489.97|483.97|489.97|483.97|489.88|483.88|17
1610918720000|2021-01-17 21:25:20|489.94|483.94|490.12|484.12|490.12|484.12|489.93|483.93|20
1610918730000|2021-01-17 21:25:30|490.09|484.09|490.17|484.17|490.18|484.18|489.95|483.95|21
1610918740000|2021-01-17 21:25:40|490.13|484.13|490.22|484.22|490.23|484.23|490.13|484.13|13
1610918750000|2021-01-17 21:25:50|490.2|484.2|490|484|490.2|484.2|489.97|483.97|26
1610918760000|2021-01-17 21:26:00|489.98|483.98|490.16|484.16|490.16|484.16|489.96|483.96|13
1610918770000|2021-01-17 21:26:10|490.17|484.17|489.86|483.86|490.17|484.17|489.81|483.81|24
1610918780000|2021-01-17 21:26:20|489.85|483.85|489.88|483.88|489.95|483.95|489.83|483.83|18
1610918790000|2021-01-17 21:26:30|489.89|483.89|490.01|484.01|490.11|484.11|489.89|483.89|22
1610918800000|2021-01-17 21:26:40|490.02|484.02|490.07|484.07|490.11|484.11|489.96|483.96|27
1610918810000|2021-01-17 21:26:50|490.09|484.09|490.16|484.16|490.16|484.16|490.09|484.09|7
1610918820000|2021-01-17 21:27:00|490.31|484.31|490.33|484.33|490.33|484.33|490.29|484.29|8
1610918830000|2021-01-17 21:27:10|490.34|484.34|490.59|484.59|490.68|484.68|490.34|484.34|23
1610918840000|2021-01-17 21:27:20|490.62|484.62|490.75|484.75|490.77|484.77|490.58|484.58|17
1610918850000|2021-01-17 21:27:30|490.74|484.74|490.8|484.8|490.98|484.98|490.74|484.74|13
1610918860000|2021-01-17 21:27:40|490.82|484.82|490.33|484.33|490.82|484.82|490.3|484.3|27
1610918870000|2021-01-17 21:27:50|490.37|484.37|490.48|484.48|490.52|484.52|490.37|484.37|32
1610918880000|2021-01-17 21:28:00|490.51|484.51|490.28|484.28|490.53|484.53|490.26|484.26|17
1610918890000|2021-01-17 21:28:10|490.27|484.27|489.94|483.94|490.27|484.27|489.94|483.94|28
1610918900000|2021-01-17 21:28:20|489.93|483.93|489.98|483.98|489.98|483.98|489.57|483.57|29
1610918910000|2021-01-17 21:28:30|489.99|483.99|489.93|483.93|490.05|484.05|489.89|483.89|27
1610918920000|2021-01-17 21:28:40|489.94|483.94|489.88|483.88|489.95|483.95|489.84|483.84|16
1610918930000|2021-01-17 21:28:50|489.87|483.87|490.16|484.16|490.16|484.16|489.83|483.83|19
1610918940000|2021-01-17 21:29:00|490.17|484.17|490.22|484.22|490.24|484.24|490.09|484.09|26
1610918950000|2021-01-17 21:29:10|490.27|484.27|490.16|484.16|490.27|484.27|490.16|484.16|20
1610918960000|2021-01-17 21:29:20|490.15|484.15|490.32|484.32|490.32|484.32|490.11|484.11|19
1610918970000|2021-01-17 21:29:30|490.31|484.31|490.32|484.32|490.32|484.32|490.18|484.18|20
1610918980000|2021-01-17 21:29:40|490.35|484.35|490.37|484.37|490.44|484.44|490.31|484.31|24
1610918990000|2021-01-17 21:29:50|490.36|484.36|490.49|484.49|490.49|484.49|490.35|484.35|14
1610919000000|2021-01-17 21:30:00|490.58|484.58|491.31|485.31|491.31|485.31|490.58|484.58|24
1610919010000|2021-01-17 21:30:10|491.34|485.34|491.68|485.68|491.72|485.72|491.34|485.34|23
1610919020000|2021-01-17 21:30:20|491.64|485.64|491.68|485.68|491.71|485.71|491.64|485.64|6
1610919030000|2021-01-17 21:30:30|491.69|485.69|491.77|485.77|491.8|485.8|491.69|485.69|12
1610919040000|2021-01-17 21:30:40|491.76|485.76|491.72|485.72|491.83|485.83|491.72|485.72|16
1610919050000|2021-01-17 21:30:50|491.71|485.71|491.75|485.75|491.75|485.75|491.64|485.64|20
1610919060000|2021-01-17 21:31:00|491.82|485.82|491.63|485.63|491.83|485.83|491.53|485.53|22
1610919070000|2021-01-17 21:31:10|491.66|485.66|491.49|485.49|491.68|485.68|491.44|485.44|24
1610919080000|2021-01-17 21:31:20|491.46|485.46|491.03|485.03|491.46|485.46|491.03|485.03|21
1610919090000|2021-01-17 21:31:30|491.04|485.04|491.24|485.24|491.28|485.28|491.04|485.04|26
1610919100000|2021-01-17 21:31:40|491.19|485.19|491.24|485.24|491.29|485.29|491.14|485.14|21
1610919110000|2021-01-17 21:31:50|491.23|485.23|491.4|485.4|491.4|485.4|491.12|485.12|21
1610919120000|2021-01-17 21:32:00|491.44|485.44|491.39|485.39|491.45|485.45|491.32|485.32|15
1610919130000|2021-01-17 21:32:10|491.35|485.35|491.25|485.25|491.39|485.39|491.05|485.05|26
1610919140000|2021-01-17 21:32:20|491.16|485.16|491.14|485.14|491.2|485.2|491.01|485.01|18
1610919150000|2021-01-17 21:32:30|491.13|485.13|490.87|484.87|491.13|485.13|490.86|484.86|24
1610919160000|2021-01-17 21:32:40|490.89|484.89|490.78|484.78|491.04|485.04|490.78|484.78|31
1610919170000|2021-01-17 21:32:50|490.79|484.79|490.5|484.5|490.82|484.82|490.41|484.41|28
1610919180000|2021-01-17 21:33:00|490.52|484.52|490.15|484.15|490.54|484.54|490.15|484.15|13
1610919190000|2021-01-17 21:33:10|490.14|484.14|489.98|483.98|490.14|484.14|489.98|483.98|12
1610919200000|2021-01-17 21:33:20|489.99|483.99|490.05|484.05|490.24|484.24|489.97|483.97|13
1610919210000|2021-01-17 21:33:30|490.07|484.07|490.23|484.23|490.28|484.28|490.07|484.07|16
1610919220000|2021-01-17 21:33:40|490.24|484.24|490.12|484.12|490.24|484.24|490.11|484.11|18
1610919230000|2021-01-17 21:33:50|490.1|484.1|490.07|484.07|490.12|484.12|490.07|484.07|11
1610919240000|2021-01-17 21:34:00|490.09|484.09|490.35|484.35|490.41|484.41|490.09|484.09|21
1610919250000|2021-01-17 21:34:10|490.34|484.34|490.45|484.45|490.45|484.45|490.3|484.3|12
1610919260000|2021-01-17 21:34:20|490.44|484.44|490.54|484.54|490.55|484.55|490.44|484.44|16
1610919270000|2021-01-17 21:34:30|490.58|484.58|490.58|484.58|490.63|484.63|490.54|484.54|21
1610919280000|2021-01-17 21:34:40|490.67|484.67|490.6|484.6|490.69|484.69|490.6|484.6|20
1610919290000|2021-01-17 21:34:50|490.59|484.59|490.47|484.47|490.59|484.59|490.31|484.31|27
1610919300000|2021-01-17 21:35:00|490.52|484.52|490.85|484.85|490.96|484.96|490.52|484.52|18
1610919310000|2021-01-17 21:35:10|490.86|484.86|491.32|485.32|491.32|485.32|490.84|484.84|23
1610919320000|2021-01-17 21:35:20|491.31|485.31|491.27|485.27|491.33|485.33|491.27|485.27|7
1610919330000|2021-01-17 21:35:30|491.26|485.26|491.25|485.25|491.31|485.31|491.12|485.12|21
1610919340000|2021-01-17 21:35:40|491.22|485.22|490.85|484.85|491.25|485.25|490.85|484.85|25
1610919350000|2021-01-17 21:35:50|490.86|484.86|491.24|485.24|491.26|485.26|490.86|484.86|27
1610919360000|2021-01-17 21:36:00|491.25|485.25|491.27|485.27|491.29|485.29|491.13|485.13|21
1610919370000|2021-01-17 21:36:10|491.26|485.26|491.24|485.24|491.26|485.26|491.23|485.23|5
1610919380000|2021-01-17 21:36:20|491.26|485.26|491.18|485.18|491.29|485.29|491.18|485.18|19
1610919390000|2021-01-17 21:36:30|491.19|485.19|491.31|485.31|491.31|485.31|491.19|485.19|13
1610919400000|2021-01-17 21:36:40|491.32|485.32|491.44|485.44|491.49|485.49|491.32|485.32|8
1610919410000|2021-01-17 21:36:50|491.32|485.32|491.51|485.51|491.51|485.51|491.32|485.32|18
1610919420000|2021-01-17 21:37:00|491.52|485.52|491.62|485.62|491.62|485.62|491.45|485.45|17
1610919430000|2021-01-17 21:37:10|491.64|485.64|491.49|485.49|491.64|485.64|491.39|485.39|22
1610919440000|2021-01-17 21:37:20|491.47|485.47|491.61|485.61|491.65|485.65|491.46|485.46|23
1610919450000|2021-01-17 21:37:30|491.6|485.6|491.56|485.56|491.62|485.62|491.55|485.55|13
1610919460000|2021-01-17 21:37:40|491.55|485.55|491.5|485.5|491.55|485.55|491.35|485.35|22
1610919470000|2021-01-17 21:37:50|491.49|485.49|491.44|485.44|491.5|485.5|491.37|485.37|21
1610919480000|2021-01-17 21:38:00|491.45|485.45|491.55|485.55|491.61|485.61|491.45|485.45|21
1610919490000|2021-01-17 21:38:10|491.54|485.54|491.21|485.21|491.54|485.54|491.15|485.15|22
1610919500000|2021-01-17 21:38:20|491.23|485.23|491.27|485.27|491.28|485.28|491.21|485.21|10
1610919510000|2021-01-17 21:38:30|491.28|485.28|491.48|485.48|491.48|485.48|491.27|485.27|23
1610919520000|2021-01-17 21:38:40|491.55|485.55|491.71|485.71|491.71|485.71|491.53|485.53|15
1610919530000|2021-01-17 21:38:50|491.7|485.7|491.85|485.85|491.85|485.85|491.7|485.7|11
1610919540000|2021-01-17 21:39:00|491.86|485.86|491.91|485.91|491.93|485.93|491.81|485.81|18
1610919550000|2021-01-17 21:39:10|491.92|485.92|491.89|485.89|491.95|485.95|491.84|485.84|19
1610919560000|2021-01-17 21:39:20|491.87|485.87|491.73|485.73|491.92|485.92|491.73|485.73|17
1610919570000|2021-01-17 21:39:30|491.72|485.72|491.84|485.84|491.99|485.99|491.72|485.72|23
1610919580000|2021-01-17 21:39:40|491.85|485.85|491.93|485.93|491.93|485.93|491.85|485.85|8
1610919590000|2021-01-17 21:39:50|491.96|485.96|492.28|486.28|492.32|486.32|491.96|485.96|23
1610919600000|2021-01-17 21:40:00|492.27|486.27|491.97|485.97|492.27|486.27|491.9|485.9|17
1610919610000|2021-01-17 21:40:10|491.99|485.99|492.03|486.03|492.04|486.04|491.98|485.98|12
1610919620000|2021-01-17 21:40:20|492.01|486.01|492.08|486.08|492.09|486.09|491.9|485.9|23
1610919630000|2021-01-17 21:40:30|492.14|486.14|492.1|486.1|492.26|486.26|492.08|486.08|29
1610919640000|2021-01-17 21:40:40|492.12|486.12|492.1|486.1|492.12|486.12|492.1|486.1|7
1610919650000|2021-01-17 21:40:50|492.09|486.09|492.1|486.1|492.13|486.13|492.09|486.09|6
1610919660000|2021-01-17 21:41:00|492.07|486.07|492.16|486.16|492.16|486.16|492.07|486.07|9
1610919670000|2021-01-17 21:41:10|492.21|486.21|492.12|486.12|492.23|486.23|492.12|486.12|17
1610919680000|2021-01-17 21:41:20|492.11|486.11|492.25|486.25|492.26|486.26|492.11|486.11|20
1610919690000|2021-01-17 21:41:30|492.26|486.26|492.22|486.22|492.26|486.26|492.15|486.15|15
1610919700000|2021-01-17 21:41:40|492.21|486.21|492.2|486.2|492.21|486.21|492.15|486.15|15
1610919710000|2021-01-17 21:41:50|492.21|486.21|492.18|486.18|492.21|486.21|492.17|486.17|8
1610919720000|2021-01-17 21:42:00|492.17|486.17|492.17|486.17|492.17|486.17|491.8|485.8|30
1610919730000|2021-01-17 21:42:10|492.19|486.19|491.5|485.5|492.19|486.19|491.4|485.4|26
1610919740000|2021-01-17 21:42:20|491.48|485.48|491.38|485.38|491.5|485.5|491.27|485.27|22
1610919750000|2021-01-17 21:42:30|491.39|485.39|491.14|485.14|491.39|485.39|491.14|485.14|15
1610919760000|2021-01-17 21:42:40|491.12|485.12|490.91|484.91|491.12|485.12|490.91|484.91|22
1610919770000|2021-01-17 21:42:50|490.92|484.92|490.93|484.93|490.98|484.98|490.85|484.85|22
1610919780000|2021-01-17 21:43:00|490.88|484.88|491.28|485.28|491.28|485.28|490.86|484.86|23
1610919790000|2021-01-17 21:43:10|491.26|485.26|491.27|485.27|491.29|485.29|491.16|485.16|16
1610919800000|2021-01-17 21:43:20|491.28|485.28|491.6|485.6|491.6|485.6|491.28|485.28|23
1610919810000|2021-01-17 21:43:30|491.59|485.59|491.79|485.79|491.87|485.87|491.59|485.59|16
1610919820000|2021-01-17 21:43:40|491.81|485.81|491.79|485.79|491.81|485.81|491.73|485.73|14
1610919830000|2021-01-17 21:43:50|491.8|485.8|491.41|485.41|491.8|485.8|491.4|485.4|17
1610919840000|2021-01-17 21:44:00|491.51|485.51|491.81|485.81|491.81|485.81|491.51|485.51|21
1610919850000|2021-01-17 21:44:10|491.83|485.83|491.97|485.97|492.04|486.04|491.83|485.83|16
1610919860000|2021-01-17 21:44:20|491.99|485.99|492.17|486.17|492.17|486.17|491.99|485.99|13
1610919870000|2021-01-17 21:44:30|492.15|486.15|492.21|486.21|492.22|486.22|492.15|486.15|8
1610919880000|2021-01-17 21:44:40|492.25|486.25|492.16|486.16|492.25|486.25|492.04|486.04|21
1610919890000|2021-01-17 21:44:50|492.17|486.17|492.04|486.04|492.17|486.17|492.04|486.04|22
1610919900000|2021-01-17 21:45:00|492.06|486.06|491.98|485.98|492.08|486.08|491.9|485.9|24
1610919910000|2021-01-17 21:45:10|491.99|485.99|492.05|486.05|492.26|486.26|491.97|485.97|26
1610919920000|2021-01-17 21:45:20|492.06|486.06|492.11|486.11|492.14|486.14|492.05|486.05|14
1610919930000|2021-01-17 21:45:30|492.09|486.09|492.1|486.1|492.12|486.12|492|486|20
1610919940000|2021-01-17 21:45:40|491.98|485.98|491.99|485.99|492.11|486.11|491.91|485.91|18
1610919950000|2021-01-17 21:45:50|492|486|492.13|486.13|492.13|486.13|492|486|23
1610919960000|2021-01-17 21:46:00|492.15|486.15|492.15|486.15|492.15|486.15|492.15|486.15|1
1610919970000|2021-01-17 21:46:10|492.16|486.16|492.18|486.18|492.19|486.19|492.16|486.16|8
1610919980000|2021-01-17 21:46:20|492.24|486.24|492.29|486.29|492.32|486.32|492.15|486.15|26
1610919990000|2021-01-17 21:46:30|492.23|486.23|492.34|486.34|492.38|486.38|492.22|486.22|23
1610920000000|2021-01-17 21:46:40|492.33|486.33|492.28|486.28|492.36|486.36|492.12|486.12|23
1610920010000|2021-01-17 21:46:50|492.24|486.24|492.31|486.31|492.34|486.34|492.22|486.22|18
1610920020000|2021-01-17 21:47:00|492.26|486.26|492.4|486.4|492.4|486.4|492.26|486.26|15
1610920030000|2021-01-17 21:47:10|492.39|486.39|492.31|486.31|492.4|486.4|492.16|486.16|21
1610920040000|2021-01-17 21:47:20|492.3|486.3|492.34|486.34|492.34|486.34|492.24|486.24|19
1610920050000|2021-01-17 21:47:30|492.35|486.35|492.4|486.4|492.45|486.45|492.32|486.32|28
1610920060000|2021-01-17 21:47:40|492.39|486.39|492.22|486.22|492.42|486.42|492.22|486.22|26
1610920070000|2021-01-17 21:47:50|492.17|486.17|492.16|486.16|492.17|486.17|492.15|486.15|7
1610920080000|2021-01-17 21:48:00|492.14|486.14|492.1|486.1|492.17|486.17|492.08|486.08|17
1610920090000|2021-01-17 21:48:10|492.11|486.11|492.14|486.14|492.14|486.14|492.1|486.1|12
1610920100000|2021-01-17 21:48:20|492.15|486.15|492.25|486.25|492.28|486.28|492.15|486.15|12
1610920110000|2021-01-17 21:48:30|492.27|486.27|492.35|486.35|492.35|486.35|492.22|486.22|17
1610920120000|2021-01-17 21:48:40|492.36|486.36|492.16|486.16|492.36|486.36|492.12|486.12|22
1610920130000|2021-01-17 21:48:50|492.15|486.15|491.52|485.52|492.16|486.16|491.5|485.5|23
1610920140000|2021-01-17 21:49:00|491.54|485.54|491.81|485.81|491.86|485.86|491.54|485.54|19
1610920150000|2021-01-17 21:49:10|491.79|485.79|491.74|485.74|491.82|485.82|491.73|485.73|13
1610920160000|2021-01-17 21:49:20|491.68|485.68|491.85|485.85|491.85|485.85|491.6|485.6|28
1610920170000|2021-01-17 21:49:30|491.83|485.83|491.79|485.79|491.88|485.88|491.78|485.78|11
1610920180000|2021-01-17 21:49:40|491.8|485.8|491.8|485.8|491.83|485.83|491.75|485.75|14
1610920190000|2021-01-17 21:49:50|491.81|485.81|491.88|485.88|491.95|485.95|491.8|485.8|15
1610920200000|2021-01-17 21:50:00|491.89|485.89|491.85|485.85|491.89|485.89|491.82|485.82|8
1610920210000|2021-01-17 21:50:10|491.87|485.87|491.73|485.73|491.87|485.87|491.69|485.69|19
1610920220000|2021-01-17 21:50:20|491.76|485.76|491.73|485.73|491.77|485.77|491.72|485.72|6
1610920230000|2021-01-17 21:50:30|491.72|485.72|491.73|485.73|491.74|485.74|491.72|485.72|4
1610920240000|2021-01-17 21:50:40|491.74|485.74|491.64|485.64|491.78|485.78|491.55|485.55|22
1610920250000|2021-01-17 21:50:50|491.66|485.66|491.51|485.51|491.68|485.68|491.51|485.51|26
1610920260000|2021-01-17 21:51:00|491.52|485.52|491.54|485.54|491.54|485.54|491.4|485.4|26
1610920270000|2021-01-17 21:51:10|491.52|485.52|491.56|485.56|491.63|485.63|491.52|485.52|12
1610920280000|2021-01-17 21:51:20|491.58|485.58|491.85|485.85|491.85|485.85|491.58|485.58|20
1610920290000|2021-01-17 21:51:30|491.69|485.69|491.71|485.71|491.74|485.74|491.67|485.67|12
1610920300000|2021-01-17 21:51:40|491.7|485.7|491.61|485.61|491.7|485.7|491.49|485.49|18
1610920310000|2021-01-17 21:51:50|491.6|485.6|491.57|485.57|491.62|485.62|491.54|485.54|17
1610920320000|2021-01-17 21:52:00|491.56|485.56|492.02|486.02|492.03|486.03|491.56|485.56|25
1610920330000|2021-01-17 21:52:10|492.04|486.04|492.12|486.12|492.12|486.12|492.04|486.04|8
1610920340000|2021-01-17 21:52:20|492.14|486.14|492.21|486.21|492.28|486.28|492.13|486.13|21
1610920350000|2021-01-17 21:52:30|492.15|486.15|492.15|486.15|492.24|486.24|492.1|486.1|13
1610920360000|2021-01-17 21:52:40|492.36|486.36|492.4|486.4|492.53|486.53|492.31|486.31|15
1610920370000|2021-01-17 21:52:50|492.37|486.37|492.11|486.11|492.38|486.38|492.11|486.11|19
1610920380000|2021-01-17 21:53:00|492.12|486.12|492.21|486.21|492.22|486.22|492.12|486.12|12
1610920390000|2021-01-17 21:53:10|492.28|486.28|492.78|486.78|492.78|486.78|492.28|486.28|22
1610920400000|2021-01-17 21:53:20|492.79|486.79|492.86|486.86|492.89|486.89|492.79|486.79|16
1610920410000|2021-01-17 21:53:30|492.89|486.89|493|487|493.04|487.04|492.89|486.89|14
1610920420000|2021-01-17 21:53:40|492.99|486.99|492.78|486.78|493.03|487.03|492.71|486.71|24
1610920430000|2021-01-17 21:53:50|492.8|486.8|492.74|486.74|492.8|486.8|492.74|486.74|11
1610920440000|2021-01-17 21:54:00|492.72|486.72|492.82|486.82|492.82|486.82|492.68|486.68|21
1610920450000|2021-01-17 21:54:10|492.81|486.81|492.89|486.89|492.89|486.89|492.77|486.77|17
1610920460000|2021-01-17 21:54:20|492.88|486.88|492.61|486.61|492.88|486.88|492.59|486.59|19
1610920470000|2021-01-17 21:54:30|492.63|486.63|492.35|486.35|492.63|486.63|492.35|486.35|21
1610920480000|2021-01-17 21:54:40|492.37|486.37|492.4|486.4|492.43|486.43|492.36|486.36|16
1610920490000|2021-01-17 21:54:50|492.42|486.42|492.43|486.43|492.43|486.43|492.37|486.37|24
1610920500000|2021-01-17 21:55:00|492.42|486.42|492.42|486.42|492.47|486.47|492.42|486.42|7
1610920510000|2021-01-17 21:55:10|492.44|486.44|492.31|486.31|492.56|486.56|492.26|486.26|14
1610920520000|2021-01-17 21:55:20|492.24|486.24|492.09|486.09|492.24|486.24|492.01|486.01|10
1610920530000|2021-01-17 21:55:30|492.12|486.12|492.01|486.01|492.12|486.12|492|486|10
1610920540000|2021-01-17 21:55:40|492.02|486.02|491.89|485.89|492.03|486.03|491.88|485.88|20
1610920550000|2021-01-17 21:55:50|491.88|485.88|491.63|485.63|491.9|485.9|491.63|485.63|11
1610920560000|2021-01-17 21:56:00|491.66|485.66|491.31|485.31|491.66|485.66|491.28|485.28|22
1610920570000|2021-01-17 21:56:10|491.3|485.3|491.67|485.67|491.67|485.67|491.3|485.3|25
1610920580000|2021-01-17 21:56:20|491.66|485.66|491.29|485.29|491.66|485.66|491.06|485.06|29
1610920590000|2021-01-17 21:56:30|491.27|485.27|490.86|484.86|491.3|485.3|490.86|484.86|22
1610920600000|2021-01-17 21:56:40|490.82|484.82|491.06|485.06|491.06|485.06|490.76|484.76|23
1610920610000|2021-01-17 21:56:50|491.07|485.07|490.97|484.97|491.07|485.07|490.91|484.91|28
1610920620000|2021-01-17 21:57:00|490.95|484.95|491.08|485.08|491.24|485.24|490.95|484.95|23
1610920630000|2021-01-17 21:57:10|491.06|485.06|491.01|485.01|491.13|485.13|490.98|484.98|26
1610920640000|2021-01-17 21:57:20|491.04|485.04|491.14|485.14|491.15|485.15|490.98|484.98|13
1610920650000|2021-01-17 21:57:30|491.13|485.13|491.15|485.15|491.15|485.15|491.13|485.13|3
1610920660000|2021-01-17 21:57:40|491.14|485.14|491.14|485.14|491.15|485.15|491.06|485.06|12
1610920670000|2021-01-17 21:57:50|491.13|485.13|491.11|485.11|491.13|485.13|491.11|485.11|4
1610920680000|2021-01-17 21:58:00|491.12|485.12|491.28|485.28|491.28|485.28|491.12|485.12|10
1610920690000|2021-01-17 21:58:10|491.34|485.34|491.32|485.32|491.34|485.34|491.3|485.3|5
1610920700000|2021-01-17 21:58:20|491.3|485.3|491.33|485.33|491.42|485.42|491.28|485.28|21
1610920710000|2021-01-17 21:58:30|491.32|485.32|491.32|485.32|491.33|485.33|491.32|485.32|7
1610920720000|2021-01-17 21:58:40|491.33|485.33|491.32|485.32|491.33|485.33|491.32|485.32|2
1610920730000|2021-01-17 21:58:50|491.31|485.31|491.38|485.38|491.38|485.38|491.3|485.3|5
1610920740000|2021-01-17 21:59:00|491.39|485.39|491.53|485.53|491.55|485.55|491.39|485.39|11
1610920750000|2021-01-17 21:59:10|491.52|485.52|491.26|485.26|491.54|485.54|491.26|485.26|13
1610920760000|2021-01-17 21:59:20|491.29|485.29|491.38|485.38|491.44|485.44|491.29|485.29|16
1610920770000|2021-01-17 21:59:30|491.37|485.37|491.43|485.43|491.44|485.44|491.37|485.37|9
1610920780000|2021-01-17 21:59:40|491.44|485.44|491.38|485.38|491.44|485.44|491.38|485.38|5
1610920790000|2021-01-17 21:59:50|491.36|485.36|491.34|485.34|491.36|485.36|491.34|485.34|3
1610920800000|2021-01-17 22:00:00|491.35|485.35|491.4|485.4|491.42|485.42|491.33|485.33|13
1610920810000|2021-01-17 22:00:10|491.39|485.39|491.41|485.41|491.41|485.41|491.39|485.39|15
1610920820000|2021-01-17 22:00:20|491.4|485.4|491.32|485.32|491.4|485.4|491.3|485.3|12
1610920830000|2021-01-17 22:00:30|491.33|485.33|491.4|485.4|491.51|485.51|491.33|485.33|9
1610920840000|2021-01-17 22:00:40|491.42|485.42|491.48|485.48|491.49|485.49|491.42|485.42|12
1610920850000|2021-01-17 22:00:50|491.47|485.47|491.47|485.47|491.5|485.5|491.46|485.46|13
1610920860000|2021-01-17 22:01:00|491.49|485.49|491.61|485.61|491.62|485.62|491.47|485.47|13
1610920870000|2021-01-17 22:01:10|491.63|485.63|491.7|485.7|491.71|485.71|491.6|485.6|8
1610920880000|2021-01-17 22:01:20|491.71|485.71|491.7|485.7|491.71|485.71|491.7|485.7|4
1610920890000|2021-01-17 22:01:30|491.74|485.74|491.78|485.78|491.78|485.78|491.74|485.74|7
1610920900000|2021-01-17 22:01:40|491.75|485.75|491.81|485.81|491.81|485.81|491.73|485.73|8
1610920910000|2021-01-17 22:01:50|491.82|485.82|491.89|485.89|491.89|485.89|491.82|485.82|2
1610920920000|2021-01-17 22:02:00|491.88|485.88|492.08|486.08|492.08|486.08|491.88|485.88|14
1610920930000|2021-01-17 22:02:10|492.11|486.11|492.16|486.16|492.16|486.16|492.09|486.09|6
1610920940000|2021-01-17 22:02:20|492.17|486.17|492.54|486.54|492.57|486.57|492.17|486.17|23
1610920950000|2021-01-17 22:02:30|492.65|486.65|492.96|486.96|492.96|486.96|492.63|486.63|6
1610920960000|2021-01-17 22:02:40|493.01|487.01|493.01|487.01|493.01|487.01|493.01|487.01|1
1610920970000|2021-01-17 22:02:50|493.02|487.02|493.03|487.03|493.03|487.03|493.02|487.02|2
1610920990000|2021-01-17 22:03:10|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|1
1610921000000|2021-01-17 22:03:20|493.05|487.05|493.06|487.06|493.06|487.06|493.05|487.05|2
1610921010000|2021-01-17 22:03:30|493.07|487.07|493.24|487.24|493.25|487.25|493.07|487.07|9
1610921020000|2021-01-17 22:03:40|493.22|487.22|493.18|487.18|493.22|487.22|493.18|487.18|8
1610921030000|2021-01-17 22:03:50|493.19|487.19|493.19|487.19|493.19|487.19|493.19|487.19|1
1610921040000|2021-01-17 22:04:00|493.18|487.18|493.13|487.13|493.22|487.22|493.13|487.13|9
1610921050000|2021-01-17 22:04:10|493.14|487.14|493.14|487.14|493.14|487.14|493.14|487.14|1
1610921060000|2021-01-17 22:04:20|493.12|487.12|493.12|487.12|493.12|487.12|493.12|487.12|1
1610921070000|2021-01-17 22:04:30|493.11|487.11|493.12|487.12|493.12|487.12|493.11|487.11|2
1610921080000|2021-01-17 22:04:40|493.11|487.11|493.04|487.04|493.12|487.12|493.04|487.04|9
1610921090000|2021-01-17 22:04:50|493.06|487.06|492.94|486.94|493.06|487.06|492.93|486.93|7
1610921100000|2021-01-17 22:05:00|492.84|486.84|492.34|486.34|492.84|486.84|492.33|486.33|21
1610921110000|2021-01-17 22:05:10|492.22|486.22|492.22|486.22|492.23|486.23|491.94|485.94|18
1610921120000|2021-01-17 22:05:20|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|12
1610921130000|2021-01-17 22:05:30|492.19|486.19|492.13|486.13|492.2|486.2|492.13|486.13|9
1610921140000|2021-01-17 22:05:40|492.09|486.09|492.13|486.13|492.15|486.15|492.09|486.09|6
1610921150000|2021-01-17 22:05:50|492.14|486.14|492.11|486.11|492.14|486.14|492.1|486.1|9
1610921160000|2021-01-17 22:06:00|492.1|486.1|492.02|486.02|492.1|486.1|492|486|12
1610921170000|2021-01-17 22:06:10|492.01|486.01|492.09|486.09|492.09|486.09|492.01|486.01|7
1610921180000|2021-01-17 22:06:20|492.08|486.08|492.09|486.09|492.09|486.09|492.07|486.07|15
1610921190000|2021-01-17 22:06:30|492.11|486.11|492.24|486.24|492.26|486.26|492.11|486.11|10
1610921200000|2021-01-17 22:06:40|492.26|486.26|492.23|486.23|492.26|486.26|492.23|486.23|17
1610921210000|2021-01-17 22:06:50|492.21|486.21|492.24|486.24|492.26|486.26|492.21|486.21|16
1610921220000|2021-01-17 22:07:00|492.25|486.25|492.21|486.21|492.26|486.26|492.21|486.21|6
1610921230000|2021-01-17 22:07:10|492.2|486.2|492.08|486.08|492.2|486.2|491.98|485.98|15
1610921240000|2021-01-17 22:07:20|492.04|486.04|492.05|486.05|492.06|486.06|492.03|486.03|8
1610921250000|2021-01-17 22:07:30|492.04|486.04|492.08|486.08|492.08|486.08|492.03|486.03|7
1610921260000|2021-01-17 22:07:40|492.05|486.05|492.03|486.03|492.05|486.05|492.03|486.03|2
1610921270000|2021-01-17 22:07:50|492.02|486.02|491.99|485.99|492.03|486.03|491.99|485.99|4
1610921290000|2021-01-17 22:08:10|492|486|492.19|486.19|492.19|486.19|492|486|8
1610921300000|2021-01-17 22:08:20|492.12|486.12|492.21|486.21|492.22|486.22|492.12|486.12|7
1610921310000|2021-01-17 22:08:30|492.22|486.22|492.22|486.22|492.23|486.23|492.22|486.22|3
1610921320000|2021-01-17 22:08:40|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|1
1610921330000|2021-01-17 22:08:50|492.21|486.21|492.21|486.21|492.22|486.22|492.21|486.21|3
1610921340000|2021-01-17 22:09:00|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|1
1610921350000|2021-01-17 22:09:10|492.24|486.24|492.24|486.24|492.24|486.24|492.24|486.24|1
1610921360000|2021-01-17 22:09:20|492.26|486.26|492.24|486.24|492.26|486.26|492.23|486.23|4
1610921370000|2021-01-17 22:09:30|492.25|486.25|492.25|486.25|492.25|486.25|492.24|486.24|3
1610921380000|2021-01-17 22:09:40|492.27|486.27|492.28|486.28|492.29|486.29|492.26|486.26|8
1610921390000|2021-01-17 22:09:50|492.32|486.32|492.23|486.23|492.32|486.32|492.23|486.23|6
1610921410000|2021-01-17 22:10:10|492.26|486.26|492.23|486.23|492.26|486.26|492.17|486.17|6
1610921430000|2021-01-17 22:10:30|492.25|486.25|492.27|486.27|492.29|486.29|492.25|486.25|5
1610921440000|2021-01-17 22:10:40|492.29|486.29|492.14|486.14|492.29|486.29|492.05|486.05|16
1610921450000|2021-01-17 22:10:50|492.15|486.15|491.92|485.92|492.15|486.15|491.91|485.91|13
1610921460000|2021-01-17 22:11:00|491.91|485.91|491.89|485.89|491.91|485.91|491.88|485.88|4
1610921470000|2021-01-17 22:11:10|491.94|485.94|491.94|485.94|491.97|485.97|491.93|485.93|6
1610921480000|2021-01-17 22:11:20|491.88|485.88|491.87|485.87|491.88|485.88|491.87|485.87|2
1610921490000|2021-01-17 22:11:30|491.8|485.8|491.74|485.74|491.81|485.81|491.74|485.74|6
1610921500000|2021-01-17 22:11:40|491.72|485.72|491.74|485.74|491.75|485.75|491.72|485.72|6
1610921510000|2021-01-17 22:11:50|491.75|485.75|491.68|485.68|491.75|485.75|491.68|485.68|4
1610921520000|2021-01-17 22:12:00|491.67|485.67|491.66|485.66|491.68|485.68|491.66|485.66|4
1610921530000|2021-01-17 22:12:10|491.67|485.67|491.65|485.65|491.67|485.67|491.65|485.65|7
1610921540000|2021-01-17 22:12:20|491.66|485.66|491.54|485.54|491.66|485.66|491.52|485.52|11
1610921550000|2021-01-17 22:12:30|491.48|485.48|491.51|485.51|491.55|485.55|491.44|485.44|7
1610921560000|2021-01-17 22:12:40|491.47|485.47|491.11|485.11|491.5|485.5|491.04|485.04|9
1610921570000|2021-01-17 22:12:50|491.09|485.09|491.16|485.16|491.18|485.18|491.08|485.08|13
1610921580000|2021-01-17 22:13:00|491.18|485.18|491.18|485.18|491.21|485.21|491.13|485.13|9
1610921590000|2021-01-17 22:13:10|491.19|485.19|491.21|485.21|491.23|485.23|491.19|485.19|8
1610921600000|2021-01-17 22:13:20|491.22|485.22|491.29|485.29|491.29|485.29|491.22|485.22|12
1610921610000|2021-01-17 22:13:30|491.3|485.3|491.4|485.4|491.41|485.41|491.3|485.3|7
1610921630000|2021-01-17 22:13:50|491.41|485.41|491.47|485.47|491.47|485.47|491.41|485.41|7
1610921640000|2021-01-17 22:14:00|491.48|485.48|491.53|485.53|491.53|485.53|491.43|485.43|15
1610921650000|2021-01-17 22:14:10|491.55|485.55|491.63|485.63|491.63|485.63|491.55|485.55|6
1610921660000|2021-01-17 22:14:20|491.65|485.65|491.53|485.53|491.65|485.65|491.5|485.5|6
1610921670000|2021-01-17 22:14:30|491.6|485.6|491.47|485.47|491.62|485.62|491.47|485.47|13
1610921680000|2021-01-17 22:14:40|491.45|485.45|491.43|485.43|491.45|485.45|491.42|485.42|3
1610921690000|2021-01-17 22:14:50|491.44|485.44|491.4|485.4|491.44|485.44|491.4|485.4|4
1610921700000|2021-01-17 22:15:00|491.37|485.37|491.4|485.4|491.42|485.42|491.37|485.37|5
1610921710000|2021-01-17 22:15:10|491.5|485.5|491.54|485.54|491.54|485.54|491.46|485.46|7
1610921720000|2021-01-17 22:15:20|491.51|485.51|491.52|485.52|491.52|485.52|491.51|485.51|2
1610921730000|2021-01-17 22:15:30|491.54|485.54|491.62|485.62|491.62|485.62|491.54|485.54|4
1610921740000|2021-01-17 22:15:40|491.63|485.63|491.69|485.69|491.7|485.7|491.63|485.63|9
1610921750000|2021-01-17 22:15:50|491.65|485.65|491.65|485.65|491.67|485.67|491.6|485.6|8
1610921760000|2021-01-17 22:16:00|491.54|485.54|491.54|485.54|491.54|485.54|491.54|485.54|1
1610921770000|2021-01-17 22:16:10|491.57|485.57|491.34|485.34|491.59|485.59|491.34|485.34|11
1610921790000|2021-01-17 22:16:30|491.33|485.33|491.33|485.33|491.33|485.33|491.33|485.33|1
1610921800000|2021-01-17 22:16:40|491.34|485.34|490.87|484.87|491.34|485.34|490.87|484.87|15
1610921810000|2021-01-17 22:16:50|490.76|484.76|490.69|484.69|490.8|484.8|490.64|484.64|12
1610921820000|2021-01-17 22:17:00|490.68|484.68|490.77|484.77|490.78|484.78|490.68|484.68|15
1610921830000|2021-01-17 22:17:10|490.76|484.76|490.76|484.76|490.76|484.76|490.67|484.67|8
1610921840000|2021-01-17 22:17:20|490.75|484.75|490.78|484.78|490.79|484.79|490.7|484.7|12
1610921850000|2021-01-17 22:17:30|490.77|484.77|490.76|484.76|490.77|484.77|490.73|484.73|16
1610921860000|2021-01-17 22:17:40|490.75|484.75|490.76|484.76|490.76|484.76|490.69|484.69|23
1610921870000|2021-01-17 22:17:50|490.73|484.73|490.74|484.74|490.75|484.75|490.68|484.68|19
1610921880000|2021-01-17 22:18:00|490.75|484.75|490.71|484.71|490.75|484.75|490.71|484.71|13
1610921890000|2021-01-17 22:18:10|490.72|484.72|490.69|484.69|490.72|484.72|490.68|484.68|22
1610921900000|2021-01-17 22:18:20|490.7|484.7|490.64|484.64|490.7|484.7|490.62|484.62|19
1610921910000|2021-01-17 22:18:30|490.66|484.66|490.49|484.49|490.67|484.67|490.47|484.47|22
1610921920000|2021-01-17 22:18:40|490.5|484.5|490.28|484.28|490.54|484.54|490.28|484.28|17
1610921930000|2021-01-17 22:18:50|490.3|484.3|490.33|484.33|490.33|484.33|490.3|484.3|12
1610921940000|2021-01-17 22:19:00|490.32|484.32|490.39|484.39|490.45|484.45|490.32|484.32|23
1610921950000|2021-01-17 22:19:10|490.37|484.37|490.25|484.25|490.37|484.37|490.25|484.25|18
1610921960000|2021-01-17 22:19:20|490.26|484.26|490.25|484.25|490.38|484.38|490.14|484.14|17
1610921970000|2021-01-17 22:19:30|490.24|484.24|490.15|484.15|490.26|484.26|490.15|484.15|10
1610921980000|2021-01-17 22:19:40|490.14|484.14|490.16|484.16|490.17|484.17|490.09|484.09|4
1610921990000|2021-01-17 22:19:50|490.18|484.18|490.07|484.07|490.18|484.18|490.07|484.07|7
1610922000000|2021-01-17 22:20:00|490.09|484.09|489.94|483.94|490.09|484.09|489.87|483.87|25
1610922010000|2021-01-17 22:20:10|489.93|483.93|490|484|490|484|489.89|483.89|7
1610922020000|2021-01-17 22:20:20|489.96|483.96|489.65|483.65|489.96|483.96|489.65|483.65|12
1610922030000|2021-01-17 22:20:30|489.69|483.69|489.42|483.42|489.69|483.69|489.42|483.42|9
1610922040000|2021-01-17 22:20:40|489.43|483.43|489.47|483.47|489.48|483.48|489.25|483.25|17
1610922050000|2021-01-17 22:20:50|489.39|483.39|489.21|483.21|489.39|483.39|489.17|483.17|23
1610922060000|2021-01-17 22:21:00|489.17|483.17|489.12|483.12|489.22|483.22|489.12|483.12|22
1610922070000|2021-01-17 22:21:10|489.16|483.16|488.84|482.84|489.2|483.2|488.84|482.84|29
1610922080000|2021-01-17 22:21:20|488.86|482.86|488.82|482.82|488.9|482.9|488.74|482.74|25
1610922090000|2021-01-17 22:21:30|488.83|482.83|488.83|482.83|488.88|482.88|488.8|482.8|22
1610922100000|2021-01-17 22:21:40|488.8|482.8|488.94|482.94|488.96|482.96|488.7|482.7|19
1610922110000|2021-01-17 22:21:50|488.96|482.96|488.8|482.8|488.98|482.98|488.77|482.77|23
1610922120000|2021-01-17 22:22:00|488.88|482.88|488.85|482.85|488.88|482.88|488.81|482.81|12
1610922130000|2021-01-17 22:22:10|488.89|482.89|488.88|482.88|488.9|482.9|488.88|482.88|12
1610922140000|2021-01-17 22:22:20|488.9|482.9|487.91|483.91|488.9|483.92|487.84|482.87|18
1610922150000|2021-01-17 22:22:30|487.89|483.89|487.85|483.85|487.92|483.92|487.85|483.85|15
1610922160000|2021-01-17 22:22:40|487.94|483.94|487.87|483.87|487.94|483.94|487.84|483.84|18
1610922170000|2021-01-17 22:22:50|487.85|483.85|487.63|483.63|487.88|483.88|487.58|483.58|23
1610922180000|2021-01-17 22:23:00|487.58|483.58|487.75|483.75|487.93|483.93|487.58|483.58|12
1610922190000|2021-01-17 22:23:10|487.88|483.88|487.72|483.72|487.89|483.89|487.72|483.72|8
1610922200000|2021-01-17 22:23:20|487.74|483.74|487.67|483.67|487.74|483.74|487.67|483.67|6
1610922210000|2021-01-17 22:23:30|487.68|483.68|487.72|483.72|487.72|483.72|487.67|483.67|6
1610922220000|2021-01-17 22:23:40|487.7|483.7|487.76|483.76|487.77|483.77|487.7|483.7|7
1610922230000|2021-01-17 22:23:50|487.75|483.75|487.79|483.79|487.82|483.82|487.71|483.71|15
1610922240000|2021-01-17 22:24:00|487.82|483.82|487.76|483.76|487.82|483.82|487.76|483.76|11
1610922250000|2021-01-17 22:24:10|487.81|483.81|487.85|483.85|487.85|483.85|487.79|483.79|4
1610922260000|2021-01-17 22:24:20|487.82|483.82|487.91|483.91|487.91|483.91|487.82|483.82|10
1610922270000|2021-01-17 22:24:30|487.86|483.86|487.91|483.91|487.92|483.92|487.84|483.84|8
1610922280000|2021-01-17 22:24:40|487.93|483.93|487.87|483.87|487.93|483.93|487.87|483.87|9
1610922290000|2021-01-17 22:24:50|487.88|483.88|487.85|483.85|487.88|483.88|487.84|483.84|9
1610922300000|2021-01-17 22:25:00|487.91|483.91|487.89|483.89|487.91|483.91|487.85|483.85|10
1610922310000|2021-01-17 22:25:10|487.9|483.9|488.13|484.13|488.15|484.15|487.9|483.9|19
1610922320000|2021-01-17 22:25:20|488.12|484.12|488.11|484.11|488.13|484.13|488.08|484.08|7
1610922330000|2021-01-17 22:25:30|488.09|484.09|488.16|484.16|488.19|484.19|488.09|484.09|9
1610922340000|2021-01-17 22:25:40|488.17|484.17|488.33|484.33|488.35|484.35|488.17|484.17|10
1610922360000|2021-01-17 22:26:00|488.29|484.29|488.3|484.3|488.3|484.3|488.28|484.28|3
1610922370000|2021-01-17 22:26:10|488.32|484.32|488.4|484.4|488.41|484.41|488.3|484.3|6
1610922380000|2021-01-17 22:26:20|488.41|484.41|488.42|484.42|488.42|484.42|488.4|484.4|4
1610922390000|2021-01-17 22:26:30|488.41|484.41|488.36|484.36|488.41|484.41|488.23|484.23|14
1610922400000|2021-01-17 22:26:40|488.33|484.33|488.08|484.08|488.33|484.33|488.03|484.03|25
1610922410000|2021-01-17 22:26:50|488.05|484.05|488.09|484.09|488.1|484.1|488.05|484.05|9
1610922420000|2021-01-17 22:27:00|488.05|484.05|488.1|484.1|488.11|484.11|488.05|484.05|10
1610922430000|2021-01-17 22:27:10|488.11|484.11|488.18|484.18|488.19|484.19|488.11|484.11|6
1610922440000|2021-01-17 22:27:20|488.17|484.17|488.24|484.24|488.24|484.24|488.17|484.17|6
1610922450000|2021-01-17 22:27:30|488.23|484.23|488.25|484.25|488.25|484.25|488.23|484.23|3
1610922460000|2021-01-17 22:27:40|488.24|484.24|488.21|484.21|488.24|484.24|488.21|484.21|6
1610922480000|2021-01-17 22:28:00|488.22|484.22|488.35|484.35|488.36|484.36|488.21|484.21|12
1610922490000|2021-01-17 22:28:10|488.37|484.37|488.37|484.37|488.37|484.37|488.37|484.37|1
1610922500000|2021-01-17 22:28:20|488.35|484.35|488.35|484.35|488.35|484.35|488.27|484.27|14
1610922510000|2021-01-17 22:28:30|488.43|484.43|488.67|484.67|488.68|484.68|488.35|484.35|14
1610922520000|2021-01-17 22:28:40|488.72|484.72|488.78|484.78|488.78|484.78|488.68|484.68|13
1610922530000|2021-01-17 22:28:50|488.76|484.76|488.8|484.8|488.8|484.8|488.75|484.75|7
1610922540000|2021-01-17 22:29:00|488.84|484.84|488.89|484.89|488.89|484.89|488.81|484.81|13
1610922550000|2021-01-17 22:29:10|488.88|484.88|488.93|484.93|488.96|484.96|488.8|484.8|15
1610922560000|2021-01-17 22:29:20|488.94|484.94|489|485|489.03|485.03|488.84|484.84|10
1610922570000|2021-01-17 22:29:30|489.04|485.04|489.07|485.07|489.09|485.09|489|485|15
1610922580000|2021-01-17 22:29:40|489.09|485.09|489.04|485.04|489.09|485.09|489.03|485.03|12
1610922600000|2021-01-17 22:30:00|489.08|485.08|489.18|485.18|489.19|485.19|489.07|485.07|21
1610922610000|2021-01-17 22:30:10|489.24|485.24|489.49|485.49|489.53|485.53|489.22|485.22|25
1610922620000|2021-01-17 22:30:20|489.5|485.5|489.64|485.64|489.66|485.66|489.48|485.48|18
1610922630000|2021-01-17 22:30:30|489.65|485.65|489.75|485.75|489.75|485.75|489.65|485.65|6
1610922640000|2021-01-17 22:30:40|489.73|485.73|489.9|485.9|489.96|485.96|489.73|485.73|19
1610922650000|2021-01-17 22:30:50|489.92|485.92|490.12|486.12|490.12|486.12|489.92|485.92|27
1610922660000|2021-01-17 22:31:00|490.13|486.13|490.48|486.48|490.52|486.52|490.11|486.11|30
1610922670000|2021-01-17 22:31:10|490.47|486.47|490.59|486.59|490.59|486.59|490.41|486.41|29
1610922680000|2021-01-17 22:31:20|490.62|486.62|490.52|486.52|490.72|486.72|490.39|486.39|25
1610922690000|2021-01-17 22:31:30|490.51|486.51|490.55|486.55|490.55|486.55|490.51|486.51|9
1610922700000|2021-01-17 22:31:40|490.56|486.56|490.57|486.57|490.62|486.62|490.47|486.47|19
1610922710000|2021-01-17 22:31:50|490.63|486.63|490.58|486.58|490.64|486.64|490.58|486.58|8
1610922720000|2021-01-17 22:32:00|490.59|486.59|490.58|486.58|490.6|486.6|490.53|486.53|12
1610922730000|2021-01-17 22:32:10|490.57|486.57|490.54|486.54|490.57|486.57|490.54|486.54|6
1610922740000|2021-01-17 22:32:20|490.56|486.56|490.55|486.55|490.56|486.56|490.54|486.54|6
1610922750000|2021-01-17 22:32:30|490.56|486.56|490.56|486.56|490.57|486.57|490.53|486.53|9
1610922760000|2021-01-17 22:32:40|490.55|486.55|490.57|486.57|490.57|486.57|490.53|486.53|12
1610922770000|2021-01-17 22:32:50|490.61|486.61|490.58|486.58|490.61|486.61|490.54|486.54|14
1610922780000|2021-01-17 22:33:00|490.54|486.54|490.51|486.51|490.56|486.56|490.51|486.51|6
1610922790000|2021-01-17 22:33:10|490.5|486.5|490.48|486.48|490.52|486.52|490.45|486.45|15
1610922800000|2021-01-17 22:33:20|490.47|486.47|490.42|486.42|490.48|486.48|490.41|486.41|9
1610922810000|2021-01-17 22:33:30|490.41|486.41|490.41|486.41|490.41|486.41|490.41|486.41|1
1610922820000|2021-01-17 22:33:40|490.4|486.4|490.38|486.38|490.42|486.42|490.38|486.38|3
1610922830000|2021-01-17 22:33:50|490.3|486.3|490.03|486.03|490.3|486.3|490.03|486.03|5
1610922840000|2021-01-17 22:34:00|490.02|486.02|489.64|485.64|490.02|486.02|489.64|485.64|24
1610922850000|2021-01-17 22:34:10|489.65|485.65|489.55|485.55|489.68|485.68|489.53|485.53|20
1610922860000|2021-01-17 22:34:20|489.51|485.51|489.01|485.01|489.55|485.55|489.01|485.01|21
1610922870000|2021-01-17 22:34:30|489|485|488.98|484.98|489.05|485.05|488.96|484.96|15
1610922880000|2021-01-17 22:34:40|489.05|485.05|488.75|484.75|489.17|485.17|488.75|484.75|18
1610922890000|2021-01-17 22:34:50|488.78|484.78|488.74|484.74|488.83|484.83|488.71|484.71|27
1610922900000|2021-01-17 22:35:00|488.79|484.79|488.67|484.67|488.84|484.84|488.65|484.65|16
1610922910000|2021-01-17 22:35:10|488.65|484.65|488.58|484.58|488.68|484.68|488.56|484.56|24
1610922920000|2021-01-17 22:35:20|488.54|484.54|488.52|484.52|488.54|484.54|488.43|484.43|11
1610922930000|2021-01-17 22:35:30|488.6|484.6|488.56|484.56|488.6|484.6|488.54|484.54|8
1610922940000|2021-01-17 22:35:40|488.57|484.57|488.41|484.41|488.57|484.57|488.41|484.41|4
1610922950000|2021-01-17 22:35:50|488.42|484.42|488.38|484.38|488.45|484.45|488.38|484.38|16
1610922960000|2021-01-17 22:36:00|488.44|484.44|488.53|484.53|488.53|484.53|488.41|484.41|14
1610922970000|2021-01-17 22:36:10|488.5|484.5|488.45|484.45|488.51|484.51|488.45|484.45|9
1610922980000|2021-01-17 22:36:20|488.46|484.46|488.51|484.51|488.53|484.53|488.46|484.46|7
1610923010000|2021-01-17 22:36:50|488.52|484.52|488.43|484.43|488.56|484.56|488.42|484.42|8
1610923020000|2021-01-17 22:37:00|488.49|484.49|488.53|484.53|488.53|484.53|488.43|484.43|4
1610923030000|2021-01-17 22:37:10|488.47|484.47|488.48|484.48|488.53|484.53|488.47|484.47|6
1610923040000|2021-01-17 22:37:20|488.52|484.52|488.49|484.49|488.53|484.53|488.44|484.44|8
1610923050000|2021-01-17 22:37:30|488.5|484.5|488.49|484.49|488.5|484.5|488.46|484.46|7
1610923060000|2021-01-17 22:37:40|488.5|484.5|488.57|484.57|488.57|484.57|488.48|484.48|9
1610923070000|2021-01-17 22:37:50|488.54|484.54|488.51|484.51|488.54|484.54|488.5|484.5|6
1610923080000|2021-01-17 22:38:00|488.52|484.52|488.62|484.62|488.62|484.62|488.48|484.48|15
1610923090000|2021-01-17 22:38:10|488.61|484.61|488.59|484.59|488.61|484.61|488.52|484.52|10
1610923100000|2021-01-17 22:38:20|488.55|484.55|488.41|484.41|488.55|484.55|488.4|484.4|13
1610923110000|2021-01-17 22:38:30|488.4|484.4|488.05|484.05|488.4|484.4|488.03|484.03|13
1610923120000|2021-01-17 22:38:40|488.03|484.03|487.89|483.89|488.09|484.09|487.83|483.83|17
1610923130000|2021-01-17 22:38:50|487.86|483.86|487.67|483.67|487.86|483.86|487.64|483.64|12
1610923140000|2021-01-17 22:39:00|487.65|483.65|487.8|483.8|487.8|483.8|487.65|483.65|19
1610923150000|2021-01-17 22:39:10|487.77|483.77|487.77|483.77|487.8|483.8|487.75|483.75|10
1610923160000|2021-01-17 22:39:20|487.76|483.76|487.73|483.73|487.78|483.78|487.72|483.72|14
1610923170000|2021-01-17 22:39:30|487.71|483.71|487.54|483.54|487.71|483.71|487.42|483.42|21
1610923180000|2021-01-17 22:39:40|487.55|483.55|487.25|483.25|487.55|483.55|487.2|483.2|24
1610923190000|2021-01-17 22:39:50|487.29|483.29|487.33|483.33|487.33|483.33|487.25|483.25|13
1610923200000|2021-01-17 22:40:00|487.26|483.26|487.29|483.29|487.31|483.31|487.19|483.19|17
1610923210000|2021-01-17 22:40:10|487.25|483.25|487.3|483.3|487.34|483.34|487.25|483.25|16
1610923220000|2021-01-17 22:40:20|487.31|483.31|487.19|483.19|487.31|483.31|487.19|483.19|14
1610923230000|2021-01-17 22:40:30|487.21|483.21|487.2|483.2|487.21|483.21|487.18|483.18|13
1610923240000|2021-01-17 22:40:40|487.21|483.21|487.17|483.17|487.23|483.23|487.16|483.16|9
1610923250000|2021-01-17 22:40:50|487.19|483.19|487.18|483.18|487.2|483.2|487.17|483.17|6
1610923260000|2021-01-17 22:41:00|487.17|483.17|487.25|483.25|487.25|483.25|487.16|483.16|13
1610923270000|2021-01-17 22:41:10|487.26|483.26|487.73|483.73|487.75|483.75|487.26|483.26|24
1610923280000|2021-01-17 22:41:20|487.71|483.71|487.63|483.63|487.92|483.92|487.61|483.61|18
1610923290000|2021-01-17 22:41:30|487.58|483.58|487.6|483.6|487.67|483.67|487.52|483.52|9
1610923300000|2021-01-17 22:41:40|487.61|483.61|487.67|483.67|487.69|483.69|487.59|483.59|13
1610923310000|2021-01-17 22:41:50|487.69|483.69|487.51|483.51|487.7|483.7|487.49|483.49|18
1610923320000|2021-01-17 22:42:00|487.5|483.5|487.75|483.75|487.75|483.75|487.5|483.5|22
1610923330000|2021-01-17 22:42:10|487.74|483.74|487.76|483.76|487.8|483.8|487.73|483.73|11
1610923340000|2021-01-17 22:42:20|487.75|483.75|487.75|483.75|487.75|483.75|487.75|483.75|1
1610923350000|2021-01-17 22:42:30|487.74|483.74|487.74|483.74|487.75|483.75|487.72|483.72|7
1610923360000|2021-01-17 22:42:40|487.72|483.72|487.78|483.78|487.78|483.78|487.72|483.72|9
1610923370000|2021-01-17 22:42:50|487.79|483.79|487.78|483.78|487.79|483.79|487.77|483.77|5
1610923380000|2021-01-17 22:43:00|487.79|483.79|487.8|483.8|487.8|483.8|487.78|483.78|5
1610923390000|2021-01-17 22:43:10|487.78|483.78|487.79|483.79|487.91|483.91|487.75|483.75|20
1610923400000|2021-01-17 22:43:20|487.74|483.74|487.89|483.89|487.89|483.89|487.74|483.74|13
1610923410000|2021-01-17 22:43:30|487.88|483.88|488.01|484.01|488.01|484.01|487.88|483.88|8
1610923420000|2021-01-17 22:43:40|488.11|484.11|488.13|484.13|488.13|484.13|488.1|484.1|6
1610923430000|2021-01-17 22:43:50|488.12|484.12|488.01|484.01|488.12|484.12|487.93|483.93|12
1610923440000|2021-01-17 22:44:00|488.02|484.02|488.07|484.07|488.08|484.08|488.02|484.02|10
1610923450000|2021-01-17 22:44:10|488.08|484.08|488.47|484.47|488.47|484.47|488.08|484.08|14
1610923460000|2021-01-17 22:44:20|488.56|484.56|488.54|484.54|488.56|484.56|488.44|484.44|18
1610923470000|2021-01-17 22:44:30|488.5|484.5|488.55|484.55|488.55|484.55|488.49|484.49|17
1610923480000|2021-01-17 22:44:40|488.56|484.56|488.5|484.5|488.56|484.56|488.46|484.46|16
1610923490000|2021-01-17 22:44:50|488.49|484.49|488.51|484.51|488.51|484.51|488.43|484.43|8
1610923500000|2021-01-17 22:45:00|488.48|484.48|488.5|484.5|488.53|484.53|488.43|484.43|15
1610923510000|2021-01-17 22:45:10|488.48|484.48|488.56|484.56|488.56|484.56|488.48|484.48|9
1610923520000|2021-01-17 22:45:20|488.59|484.59|488.59|484.59|488.59|484.59|488.5|484.5|10
1610923530000|2021-01-17 22:45:30|488.58|484.58|488.8|484.8|488.8|484.8|488.58|484.58|11
1610923540000|2021-01-17 22:45:40|488.85|484.85|488.9|484.9|488.9|484.9|488.81|484.81|20
1610923550000|2021-01-17 22:45:50|488.89|484.89|488.97|484.97|488.97|484.97|488.89|484.89|5
1610923560000|2021-01-17 22:46:00|488.96|484.96|488.96|484.96|488.96|484.96|488.93|484.93|9
1610923570000|2021-01-17 22:46:10|488.97|484.97|488.88|484.88|489.05|485.05|488.87|484.87|12
1610923580000|2021-01-17 22:46:20|488.89|484.89|488.54|484.54|488.89|484.89|488.5|484.5|17
1610923590000|2021-01-17 22:46:30|488.55|484.55|488.55|484.55|488.55|484.55|488.54|484.54|3
1610923600000|2021-01-17 22:46:40|488.56|484.56|488.57|484.57|488.57|484.57|488.53|484.53|20
1610923610000|2021-01-17 22:46:50|488.56|484.56|488.55|484.55|488.56|484.56|488.53|484.53|6
1610923620000|2021-01-17 22:47:00|488.56|484.56|488.57|484.57|488.62|484.62|488.56|484.56|14
1610923630000|2021-01-17 22:47:10|488.6|484.6|488.85|484.85|488.85|484.85|488.55|484.55|24
1610923640000|2021-01-17 22:47:20|488.86|484.86|488.97|484.97|489.01|485.01|488.86|484.86|12
1610923650000|2021-01-17 22:47:30|489|485|488.89|484.89|489.01|485.01|488.89|484.89|12
1610923660000|2021-01-17 22:47:40|488.95|484.95|488.69|484.69|488.95|484.95|488.69|484.69|16
1610923670000|2021-01-17 22:47:50|488.71|484.71|488.81|484.81|488.82|484.82|488.7|484.7|21
1610923680000|2021-01-17 22:48:00|488.82|484.82|488.83|484.83|488.91|484.91|488.79|484.79|17
1610923690000|2021-01-17 22:48:10|488.84|484.84|488.75|484.75|488.87|484.87|488.75|484.75|25
1610923700000|2021-01-17 22:48:20|488.74|484.74|488.66|484.66|488.74|484.74|488.66|484.66|14
1610923710000|2021-01-17 22:48:30|488.65|484.65|488.6|484.6|488.65|484.65|488.57|484.57|18
1610923720000|2021-01-17 22:48:40|488.59|484.59|488.59|484.59|488.59|484.59|488.59|484.59|1
1610923730000|2021-01-17 22:48:50|488.58|484.58|488.65|484.65|488.65|484.65|488.57|484.57|7
1610923740000|2021-01-17 22:49:00|488.63|484.63|488.64|484.64|488.68|484.68|488.6|484.6|18
1610923750000|2021-01-17 22:49:10|488.65|484.65|488.6|484.6|488.65|484.65|488.53|484.53|9
1610923760000|2021-01-17 22:49:20|488.54|484.54|488.5|484.5|488.57|484.57|488.5|484.5|4
1610923770000|2021-01-17 22:49:30|488.46|484.46|488.46|484.46|488.46|484.46|488.46|484.46|1
1610923780000|2021-01-17 22:49:40|488.44|484.44|488.38|484.38|488.5|484.5|488.35|484.35|7
1610923790000|2021-01-17 22:49:50|488.36|484.36|487.93|483.93|488.36|484.36|487.93|483.93|20
1610923800000|2021-01-17 22:50:00|487.91|483.91|487.78|483.78|487.97|483.97|487.78|483.78|18
1610923810000|2021-01-17 22:50:10|487.8|483.8|487.63|483.63|487.8|483.8|487.62|483.62|7
1610923820000|2021-01-17 22:50:20|487.64|483.64|487.54|483.54|487.68|483.68|487.54|483.54|12
1610923830000|2021-01-17 22:50:30|487.45|483.45|487.14|483.14|487.57|483.57|486.93|482.93|19
1610923840000|2021-01-17 22:50:40|487.06|483.06|486.98|482.98|487.06|483.06|486.89|482.89|13
1610923850000|2021-01-17 22:50:50|486.94|482.94|486.81|482.81|486.95|482.95|486.81|482.81|8
1610923860000|2021-01-17 22:51:00|486.79|482.79|486.73|482.73|486.84|482.84|486.68|482.68|16
1610923870000|2021-01-17 22:51:10|486.74|482.74|486.77|482.77|486.77|482.77|486.74|482.74|3
1610923880000|2021-01-17 22:51:20|486.81|482.81|486.97|482.97|487|483|486.81|482.81|12
1610923890000|2021-01-17 22:51:30|486.98|482.98|487.1|483.1|487.1|483.1|486.98|482.98|8
1610923900000|2021-01-17 22:51:40|487.11|483.11|486.85|482.85|487.11|483.11|486.8|482.8|15
1610923910000|2021-01-17 22:51:50|486.84|482.84|486.64|482.64|486.84|482.84|486.58|482.58|18
1610923920000|2021-01-17 22:52:00|486.63|482.63|486.4|482.4|486.71|482.71|486.4|482.4|20
1610923930000|2021-01-17 22:52:10|486.39|482.39|486|482|486.52|482.52|486|482|19
1610923940000|2021-01-17 22:52:20|485.96|481.96|485.64|481.64|485.99|481.99|485.64|481.64|27
1610923950000|2021-01-17 22:52:30|485.67|481.67|485.11|481.11|485.67|481.67|485.11|481.11|22
1610923960000|2021-01-17 22:52:40|485.09|481.09|485.06|481.06|485.37|481.37|485.06|481.06|33
1610923970000|2021-01-17 22:52:50|485.07|481.07|484.58|480.58|485.07|481.07|484.58|480.58|18
1610923980000|2021-01-17 22:53:00|484.61|480.61|484.72|480.72|484.77|480.77|484.61|480.61|30
1610923990000|2021-01-17 22:53:10|484.7|480.7|484.48|480.48|484.77|480.77|484.48|480.48|29
1610924000000|2021-01-17 22:53:20|484.49|480.49|484.78|480.78|484.78|480.78|484.37|480.37|32
1610924010000|2021-01-17 22:53:30|484.77|480.77|484.65|480.65|484.81|480.81|484.58|480.58|31
1610924020000|2021-01-17 22:53:40|484.66|480.66|484.52|480.52|484.67|480.67|484.51|480.51|28
1610924030000|2021-01-17 22:53:50|484.57|480.57|484.6|480.6|484.6|480.6|484.52|480.52|16
1610924040000|2021-01-17 22:54:00|484.57|480.57|484.72|480.72|484.81|480.81|484.54|480.54|18
1610924050000|2021-01-17 22:54:10|484.73|480.73|484.74|480.74|484.77|480.77|484.73|480.73|10
1610924060000|2021-01-17 22:54:20|484.75|480.75|485.03|481.03|485.03|481.03|484.75|480.75|12
1610924070000|2021-01-17 22:54:30|485.02|481.02|485.36|481.36|485.36|481.36|484.98|480.98|23
1610924080000|2021-01-17 22:54:40|485.2|481.2|485.11|481.11|485.36|481.36|485.08|481.08|31
1610924090000|2021-01-17 22:54:50|485.12|481.12|485.25|481.25|485.33|481.33|485.1|481.1|29
1610924100000|2021-01-17 22:55:00|485.3|481.3|485.24|481.24|485.3|481.3|485.22|481.22|13
1610924110000|2021-01-17 22:55:10|485.23|481.23|485.39|481.39|485.39|481.39|485.23|481.23|9
1610924120000|2021-01-17 22:55:20|485.38|481.38|485.74|481.74|485.79|481.79|485.38|481.38|20
1610924130000|2021-01-17 22:55:30|485.73|481.73|485.44|481.44|485.78|481.78|485.43|481.43|15
1610924140000|2021-01-17 22:55:40|485.45|481.45|485.64|481.64|485.66|481.66|485.45|481.45|13
1610924150000|2021-01-17 22:55:50|485.66|481.66|485.85|481.85|485.86|481.86|485.63|481.63|16
1610924160000|2021-01-17 22:56:00|485.84|481.84|485.85|481.85|486.06|482.06|485.75|481.75|23
1610924170000|2021-01-17 22:56:10|485.87|481.87|485.97|481.97|485.97|481.97|485.82|481.82|16
1610924180000|2021-01-17 22:56:20|485.96|481.96|485.99|481.99|485.99|481.99|485.95|481.95|3
1610924190000|2021-01-17 22:56:30|486.01|482.01|486.05|482.05|486.05|482.05|486.01|482.01|9
1610924200000|2021-01-17 22:56:40|486.04|482.04|486.29|482.29|486.3|482.3|486.04|482.04|16
1610924210000|2021-01-17 22:56:50|486.3|482.3|486.29|482.29|486.3|482.3|486.23|482.23|16
1610924220000|2021-01-17 22:57:00|486.28|482.28|486.25|482.25|486.29|482.29|486.18|482.18|14
1610924230000|2021-01-17 22:57:10|486.26|482.26|486.22|482.22|486.26|482.26|486.2|482.2|5
1610924240000|2021-01-17 22:57:20|486.23|482.23|486.09|482.09|486.3|482.3|486.09|482.09|19
1610924250000|2021-01-17 22:57:30|486.18|482.18|486.18|482.18|486.18|482.18|486.13|482.13|6
1610924260000|2021-01-17 22:57:40|486.17|482.17|485.96|481.96|486.17|482.17|485.96|481.96|5
1610924270000|2021-01-17 22:57:50|485.94|481.94|485.97|481.97|485.97|481.97|485.84|481.84|9
1610924280000|2021-01-17 22:58:00|485.98|481.98|486.03|482.03|486.06|482.06|485.98|481.98|3
1610924290000|2021-01-17 22:58:10|486.04|482.04|485.9|481.9|486.04|482.04|485.88|481.88|9
1610924300000|2021-01-17 22:58:20|486.03|482.03|486.2|482.2|486.21|482.21|485.9|481.9|13
1610924310000|2021-01-17 22:58:30|486.13|482.13|486.12|482.12|486.2|482.2|486.12|482.12|10
1610924320000|2021-01-17 22:58:40|486.13|482.13|486.13|482.13|486.13|482.13|486.11|482.11|3
1610924330000|2021-01-17 22:58:50|486.12|482.12|486.11|482.11|486.13|482.13|486.11|482.11|3
1610924340000|2021-01-17 22:59:00|486.09|482.09|486.12|482.12|486.12|482.12|486.08|482.08|9
1610924350000|2021-01-17 22:59:10|486.13|482.13|486.13|482.13|486.14|482.14|486.13|482.13|5
1610924360000|2021-01-17 22:59:20|486.14|482.14|486.18|482.18|486.19|482.19|486.14|482.14|4
1610924370000|2021-01-17 22:59:30|486.17|482.17|486.18|482.18|486.2|482.2|486.17|482.17|7
1610924380000|2021-01-17 22:59:40|486.16|482.16|486.14|482.14|486.17|482.17|486.14|482.14|8
1610924400000|2021-01-17 23:00:00|486.16|482.16|486.17|482.17|486.19|482.19|486.14|482.14|10
1610924410000|2021-01-17 23:00:10|486.18|482.18|486.47|482.47|486.51|482.51|486.18|482.18|24
1610924420000|2021-01-17 23:00:20|486.49|482.49|486.78|482.78|486.78|482.78|486.49|482.49|16
1610924430000|2021-01-17 23:00:30|486.76|482.76|486.75|482.75|486.76|482.76|486.74|482.74|16
1610924440000|2021-01-17 23:00:40|486.74|482.74|486.75|482.75|486.91|482.91|486.64|482.64|16
1610924450000|2021-01-17 23:00:50|486.74|482.74|486.49|482.49|486.74|482.74|486.42|482.42|28
1610924460000|2021-01-17 23:01:00|486.52|482.52|486.62|482.62|486.62|482.62|486.49|482.49|20
1610924470000|2021-01-17 23:01:10|486.68|482.68|486.92|482.92|487.04|483.04|486.67|482.67|20
1610924480000|2021-01-17 23:01:20|486.91|482.91|486.93|482.93|486.94|482.94|486.84|482.84|22
1610924490000|2021-01-17 23:01:30|486.92|482.92|486.97|482.97|486.97|482.97|486.91|482.91|21
1610924500000|2021-01-17 23:01:40|486.96|482.96|486.91|482.91|486.96|482.96|486.91|482.91|4
1610924510000|2021-01-17 23:01:50|486.92|482.92|486.93|482.93|486.94|482.94|486.88|482.88|8
1610924520000|2021-01-17 23:02:00|486.94|482.94|487.23|483.23|487.23|483.23|486.94|482.94|22
1610924530000|2021-01-17 23:02:10|487.24|483.24|487.17|483.17|487.26|483.26|487.17|483.17|22
1610924540000|2021-01-17 23:02:20|487.18|483.18|487.22|483.22|487.28|483.28|487.15|483.15|16
1610924550000|2021-01-17 23:02:30|487.23|483.23|487.37|483.37|487.39|483.39|487.23|483.23|13
1610924560000|2021-01-17 23:02:40|487.38|483.38|487.42|483.42|487.43|483.43|487.36|483.36|10
1610924570000|2021-01-17 23:02:50|487.39|483.39|487.46|483.46|487.48|483.48|487.39|483.39|8
1610924580000|2021-01-17 23:03:00|487.47|483.47|487.16|483.16|487.47|483.47|487.08|483.08|28
1610924590000|2021-01-17 23:03:10|487.17|483.17|487.41|483.41|487.41|483.41|487.17|483.17|18
1610924600000|2021-01-17 23:03:20|487.45|483.45|487.47|483.47|487.47|483.47|487.42|483.42|13
1610924610000|2021-01-17 23:03:30|487.46|483.46|487.38|483.38|487.47|483.47|487.38|483.38|8
1610924620000|2021-01-17 23:03:40|487.39|483.39|487.44|483.44|487.44|483.44|487.39|483.39|5
1610924630000|2021-01-17 23:03:50|487.45|483.45|487.48|483.48|487.48|483.48|487.45|483.45|3
1610924640000|2021-01-17 23:04:00|487.44|483.44|487.3|483.3|487.45|483.45|487.29|483.29|19
1610924650000|2021-01-17 23:04:10|487.33|483.33|487.41|483.41|487.42|483.42|487.33|483.33|15
1610924660000|2021-01-17 23:04:20|487.4|483.4|487.37|483.37|487.41|483.41|487.35|483.35|11
1610924670000|2021-01-17 23:04:30|487.36|483.36|487.32|483.32|487.38|483.38|487.3|483.3|21
1610924680000|2021-01-17 23:04:40|487.33|483.33|487.25|483.25|487.33|483.33|487.23|483.23|11
1610924690000|2021-01-17 23:04:50|487.24|483.24|487.17|483.17|487.24|483.24|487.1|483.1|17
1610924700000|2021-01-17 23:05:00|487.16|483.16|487.24|483.24|487.33|483.33|487.12|483.12|19
1610924710000|2021-01-17 23:05:10|487.21|483.21|487.34|483.34|487.4|483.4|487.17|483.17|19
1610924720000|2021-01-17 23:05:20|487.33|483.33|487.34|483.34|487.38|483.38|487.32|483.32|8
1610924730000|2021-01-17 23:05:30|487.4|483.4|487.33|483.33|487.4|483.4|487.31|483.31|16
1610924740000|2021-01-17 23:05:40|487.34|483.34|487.44|483.44|487.44|483.44|487.34|483.34|19
1610924750000|2021-01-17 23:05:50|487.48|483.48|487.39|483.39|487.48|483.48|487.38|483.38|8
1610924760000|2021-01-17 23:06:00|487.36|483.36|487.68|483.68|487.8|483.8|487.36|483.36|19
1610924770000|2021-01-17 23:06:10|487.7|483.7|487.63|483.63|487.81|483.81|487.58|483.58|30
1610924780000|2021-01-17 23:06:20|487.67|483.67|487.78|483.78|487.81|483.81|487.66|483.66|19
1610924790000|2021-01-17 23:06:30|487.79|483.79|487.71|483.71|487.79|483.79|487.7|483.7|17
1610924800000|2021-01-17 23:06:40|487.7|483.7|487.4|483.4|487.7|483.7|487.36|483.36|21
1610924810000|2021-01-17 23:06:50|487.41|483.41|487.8|483.8|487.8|483.8|487.41|483.41|16
1610924820000|2021-01-17 23:07:00|487.83|483.83|487.76|483.76|487.83|483.83|487.73|483.73|20
1610924830000|2021-01-17 23:07:10|487.66|483.66|487.64|483.64|487.79|483.79|487.62|483.62|25
1610924840000|2021-01-17 23:07:20|487.63|483.63|487.62|483.62|487.64|483.64|487.62|483.62|10
1610924850000|2021-01-17 23:07:30|487.63|483.63|487.62|483.62|487.63|483.63|487.62|483.62|2
1610924860000|2021-01-17 23:07:40|487.61|483.61|487.69|483.69|487.69|483.69|487.61|483.61|4
1610924870000|2021-01-17 23:07:50|487.6|483.6|487.58|483.58|487.6|483.6|487.55|483.55|11
1610924880000|2021-01-17 23:08:00|487.56|483.56|487.84|483.84|487.86|483.86|487.56|483.56|17
1610924890000|2021-01-17 23:08:10|487.86|483.86|487.59|483.59|487.86|483.86|487.59|483.59|23
1610924900000|2021-01-17 23:08:20|487.6|483.6|487.66|483.66|487.66|483.66|487.49|483.49|25
1610924910000|2021-01-17 23:08:30|487.65|483.65|487.62|483.62|487.66|483.66|487.58|483.58|10
1610924920000|2021-01-17 23:08:40|487.64|483.64|487.61|483.61|487.65|483.65|487.61|483.61|7
1610924930000|2021-01-17 23:08:50|487.67|483.67|487.67|483.67|487.68|483.68|487.67|483.67|3
1610924940000|2021-01-17 23:09:00|487.68|483.68|487.64|483.64|487.71|483.71|487.62|483.62|16
1610924950000|2021-01-17 23:09:10|487.62|483.62|487.66|483.66|487.73|483.73|487.59|483.59|22
1610924960000|2021-01-17 23:09:20|487.69|483.69|487.73|483.73|487.75|483.75|487.67|483.67|23
1610924970000|2021-01-17 23:09:30|487.76|483.76|487.71|483.71|487.77|483.77|487.66|483.66|12
1610924980000|2021-01-17 23:09:40|487.78|483.78|487.85|483.85|487.85|483.85|487.78|483.78|8
1610924990000|2021-01-17 23:09:50|487.84|483.84|487.88|483.88|487.91|483.91|487.8|483.8|15
1610925000000|2021-01-17 23:10:00|487.86|483.86|487.76|483.76|487.89|483.89|487.75|483.75|17
1610925010000|2021-01-17 23:10:10|487.74|483.74|487.7|483.7|487.9|483.9|487.7|483.7|20
1610925020000|2021-01-17 23:10:20|487.71|483.71|487.67|483.67|487.76|483.76|487.67|483.67|14
1610925030000|2021-01-17 23:10:30|487.68|483.68|487.77|483.77|487.77|483.77|487.68|483.68|13
1610925040000|2021-01-17 23:10:40|487.78|483.78|487.83|483.83|487.83|483.83|487.78|483.78|7
1610925050000|2021-01-17 23:10:50|487.81|483.81|487.97|483.97|488|484|487.74|483.74|15
1610925060000|2021-01-17 23:11:00|487.96|483.96|488.12|484.12|488.14|484.14|487.96|483.96|21
1610925070000|2021-01-17 23:11:10|488.13|484.13|487.89|483.89|488.13|484.13|487.83|483.83|20
1610925080000|2021-01-17 23:11:20|487.88|483.88|487.81|483.81|487.88|483.88|487.81|483.81|10
1610925090000|2021-01-17 23:11:30|487.8|483.8|487.81|483.81|487.84|483.84|487.79|483.79|7
1610925100000|2021-01-17 23:11:40|487.82|483.82|487.69|483.69|487.82|483.82|487.69|483.69|11
1610925120000|2021-01-17 23:12:00|487.63|483.63|487.5|483.5|487.63|483.63|487.46|483.46|8
1610925130000|2021-01-17 23:12:10|487.4|483.4|486.61|482.61|487.4|483.4|486.61|482.61|28
1610925140000|2021-01-17 23:12:20|486.62|482.62|486.39|482.39|486.62|482.62|486.19|482.19|26
1610925150000|2021-01-17 23:12:30|486.35|482.35|486.27|482.27|486.35|482.35|486.25|482.25|25
1610925160000|2021-01-17 23:12:40|486.28|482.28|486.18|482.18|486.28|482.28|486.02|482.02|17
1610925170000|2021-01-17 23:12:50|486.05|482.05|486.11|482.11|486.11|482.11|486.05|482.05|17
1610925180000|2021-01-17 23:13:00|486.1|482.1|485.88|481.88|486.11|482.11|485.85|481.85|14
1610925190000|2021-01-17 23:13:10|485.96|481.96|485.99|481.99|486.2|482.2|485.93|481.93|19
1610925200000|2021-01-17 23:13:20|485.97|481.97|485.85|481.85|485.97|481.97|485.81|481.81|15
1610925210000|2021-01-17 23:13:30|485.83|481.83|485.85|481.85|486.03|482.03|485.83|481.83|19
1610925220000|2021-01-17 23:13:40|485.83|481.83|485.88|481.88|486.03|482.03|485.82|481.82|19
1610925230000|2021-01-17 23:13:50|485.89|481.89|485.83|481.83|485.9|481.9|485.81|481.81|18
1610925240000|2021-01-17 23:14:00|485.82|481.82|485.86|481.86|485.87|481.87|485.78|481.78|14
1610925250000|2021-01-17 23:14:10|485.87|481.87|485.84|481.84|485.88|481.88|485.84|481.84|14
1610925260000|2021-01-17 23:14:20|485.86|481.86|485.92|481.92|486.06|482.06|485.86|481.86|23
1610925270000|2021-01-17 23:14:30|485.91|481.91|485.87|481.87|485.94|481.94|485.84|481.84|15
1610925280000|2021-01-17 23:14:40|485.86|481.86|486.02|482.02|486.02|482.02|485.84|481.84|15
1610925290000|2021-01-17 23:14:50|486.03|482.03|485.99|481.99|486.03|482.03|485.91|481.91|19
1610925300000|2021-01-17 23:15:00|485.97|481.97|485.97|481.97|486|482|485.95|481.95|17
1610925310000|2021-01-17 23:15:10|485.96|481.96|485.93|481.93|486|482|485.9|481.9|19
1610925320000|2021-01-17 23:15:20|485.95|481.95|485.77|481.77|485.96|481.96|485.73|481.73|12
1610925330000|2021-01-17 23:15:30|485.76|481.76|485.67|481.67|485.76|481.76|485.66|481.66|8
1610925340000|2021-01-17 23:15:40|485.69|481.69|486.12|482.12|486.12|482.12|485.69|481.69|9
1610925350000|2021-01-17 23:15:50|486.11|482.11|486.2|482.2|486.2|482.2|486.1|482.1|16
1610925360000|2021-01-17 23:16:00|486.18|482.18|486.3|482.3|486.3|482.3|486.17|482.17|18
1610925370000|2021-01-17 23:16:10|486.31|482.31|486.34|482.34|486.34|482.34|486.29|482.29|7
1610925380000|2021-01-17 23:16:20|486.35|482.35|486.57|482.57|486.61|482.61|486.32|482.32|24
1610925390000|2021-01-17 23:16:30|486.6|482.6|486.85|482.85|486.85|482.85|486.6|482.6|19
1610925400000|2021-01-17 23:16:40|486.87|482.87|487.05|483.05|487.05|483.05|486.86|482.86|23
1610925410000|2021-01-17 23:16:50|487.04|483.04|487.47|483.47|487.47|483.47|487.04|483.04|23
1610925420000|2021-01-17 23:17:00|487.46|483.46|487.22|483.22|487.48|483.48|487.21|483.21|22
1610925430000|2021-01-17 23:17:10|487.24|483.24|487.25|483.25|487.36|483.36|487.23|483.23|19
1610925440000|2021-01-17 23:17:20|487.23|483.23|486.99|482.99|487.24|483.24|486.98|482.98|14
1610925450000|2021-01-17 23:17:30|487|483|487.01|483.01|487.06|483.06|487|483|16
1610925460000|2021-01-17 23:17:40|487.04|483.04|487.03|483.03|487.04|483.04|487.02|483.02|6
1610925470000|2021-01-17 23:17:50|487.04|483.04|487.05|483.05|487.1|483.1|487.04|483.04|10
1610925480000|2021-01-17 23:18:00|487.04|483.04|486.75|482.75|487.05|483.05|486.72|482.72|28
1610925490000|2021-01-17 23:18:10|486.73|482.73|486.66|482.66|486.77|482.77|486.64|482.64|22
1610925500000|2021-01-17 23:18:20|486.65|482.65|486.22|482.22|486.73|482.73|486.19|482.19|27
1610925510000|2021-01-17 23:18:30|486.24|482.24|486.24|482.24|486.4|482.4|486.19|482.19|33
1610925520000|2021-01-17 23:18:40|486.25|482.25|486.16|482.16|486.25|482.25|485.99|481.99|24
1610925530000|2021-01-17 23:18:50|486.23|482.23|486.16|482.16|486.27|482.27|486.14|482.14|14
1610925540000|2021-01-17 23:19:00|486.21|482.21|486.48|482.48|486.5|482.5|486.14|482.14|27
1610925550000|2021-01-17 23:19:10|486.49|482.49|486.46|482.46|486.52|482.52|486.46|482.46|10
1610925560000|2021-01-17 23:19:20|486.47|482.47|486.71|482.71|486.73|482.73|486.46|482.46|16
1610925570000|2021-01-17 23:19:30|486.7|482.7|486.82|482.82|486.83|482.83|486.7|482.7|20
1610925580000|2021-01-17 23:19:40|486.81|482.81|486.68|482.68|486.82|482.82|486.68|482.68|18
1610925590000|2021-01-17 23:19:50|486.66|482.66|486.76|482.76|486.84|482.84|486.65|482.65|22
1610925600000|2021-01-17 23:20:00|486.8|482.8|486.46|482.46|486.8|482.8|486.45|482.45|25
1610925610000|2021-01-17 23:20:10|486.45|482.45|486.49|482.49|486.5|482.5|486.42|482.42|31
1610925620000|2021-01-17 23:20:20|486.51|482.51|486.49|482.49|486.54|482.54|486.45|482.45|25
1610925630000|2021-01-17 23:20:30|486.51|482.51|486.51|482.51|486.56|482.56|486.48|482.48|23
1610925640000|2021-01-17 23:20:40|486.49|482.49|486.52|482.52|486.58|482.58|486.49|482.49|28
1610925650000|2021-01-17 23:20:50|486.53|482.53|486.69|482.69|486.7|482.7|486.51|482.51|30
1610925660000|2021-01-17 23:21:00|486.67|482.67|486.4|482.4|486.71|482.71|486.33|482.33|27
1610925670000|2021-01-17 23:21:10|486.42|482.42|486.32|482.32|486.42|482.42|486.29|482.29|18
1610925680000|2021-01-17 23:21:20|486.3|482.3|486.51|482.51|486.59|482.59|486.3|482.3|24
1610925690000|2021-01-17 23:21:30|486.49|482.49|486.38|482.38|486.53|482.53|486.35|482.35|30
1610925700000|2021-01-17 23:21:40|486.36|482.36|486.35|482.35|486.39|482.39|486.34|482.34|10
1610925710000|2021-01-17 23:21:50|486.34|482.34|486.35|482.35|486.38|482.38|486.33|482.33|20
1610925720000|2021-01-17 23:22:00|486.37|482.37|486.49|482.49|486.5|482.5|486.35|482.35|21
1610925730000|2021-01-17 23:22:10|486.5|482.5|486.43|482.43|486.5|482.5|486.41|482.41|23
1610925740000|2021-01-17 23:22:20|486.44|482.44|486.34|482.34|486.44|482.44|486.31|482.31|18
1610925750000|2021-01-17 23:22:30|486.31|482.31|486.31|482.31|486.34|482.34|486.3|482.3|11
1610925760000|2021-01-17 23:22:40|486.33|482.33|486.2|482.2|486.33|482.33|486.2|482.2|15
1610925770000|2021-01-17 23:22:50|486.21|482.21|486.24|482.24|486.24|482.24|486.17|482.17|7
1610925780000|2021-01-17 23:23:00|486.23|482.23|486.18|482.18|486.23|482.23|486.14|482.14|8
1610925790000|2021-01-17 23:23:10|486.2|482.2|486.25|482.25|486.28|482.28|486.2|482.2|20
1610925800000|2021-01-17 23:23:20|486.24|482.24|486.25|482.25|486.28|482.28|486.11|482.11|21
1610925810000|2021-01-17 23:23:30|486.24|482.24|486.17|482.17|486.25|482.25|486.12|482.12|13
1610925820000|2021-01-17 23:23:40|486.21|482.21|486.29|482.29|486.29|482.29|486.21|482.21|13
1610925830000|2021-01-17 23:23:50|486.3|482.3|486.4|482.4|486.41|482.41|486.25|482.25|20
1610925840000|2021-01-17 23:24:00|486.39|482.39|486.32|482.32|486.4|482.4|486.32|482.32|16
1610925850000|2021-01-17 23:24:10|486.31|482.31|486.15|482.15|486.31|482.31|486.04|482.04|17
1610925860000|2021-01-17 23:24:20|486.13|482.13|486.13|482.13|486.13|482.13|486.13|482.13|1
1610925870000|2021-01-17 23:24:30|486.14|482.14|486.19|482.19|486.25|482.25|486.12|482.12|9
1610925880000|2021-01-17 23:24:40|486.18|482.18|486.12|482.12|486.19|482.19|486.1|482.1|8
1610925890000|2021-01-17 23:24:50|486.1|482.1|486.33|482.33|486.34|482.34|486.08|482.08|12
1610925900000|2021-01-17 23:25:00|486.32|482.32|486.32|482.32|486.33|482.33|486.31|482.31|12
1610925910000|2021-01-17 23:25:10|486.31|482.31|486.28|482.28|486.32|482.32|486.28|482.28|12
1610925920000|2021-01-17 23:25:20|486.29|482.29|486.26|482.26|486.29|482.29|486.16|482.16|15
1610925930000|2021-01-17 23:25:30|486.27|482.27|486.1|482.1|486.28|482.28|486.1|482.1|11
1610925940000|2021-01-17 23:25:40|486.12|482.12|486.13|482.13|486.14|482.14|486.12|482.12|3
1610925950000|2021-01-17 23:25:50|486.16|482.16|486|482|486.16|482.16|486|482|9
1610925960000|2021-01-17 23:26:00|485.99|481.99|486.32|482.32|486.32|482.32|485.93|481.93|20
1610925970000|2021-01-17 23:26:10|486.34|482.34|486.48|482.48|486.48|482.48|486.32|482.32|7
1610925980000|2021-01-17 23:26:20|486.52|482.52|486.92|482.92|486.92|482.92|486.45|482.45|20
1610925990000|2021-01-17 23:26:30|486.93|482.93|487.2|483.2|487.2|483.2|486.93|482.93|23
1610926000000|2021-01-17 23:26:40|487.21|483.21|487.22|483.22|487.24|483.24|487.15|483.15|19
1610926010000|2021-01-17 23:26:50|487.26|483.26|487.64|483.64|487.64|483.64|487.24|483.24|22
1610926020000|2021-01-17 23:27:00|487.65|483.65|487.89|483.89|487.91|483.91|487.65|483.65|32
1610926030000|2021-01-17 23:27:10|487.86|483.86|487.95|483.95|487.96|483.96|487.86|483.86|24
1610926040000|2021-01-17 23:27:20|487.93|483.93|487.96|483.96|488|484|487.93|483.93|17
1610926050000|2021-01-17 23:27:30|487.95|483.95|487.65|483.65|487.97|483.97|487.65|483.65|23
1610926060000|2021-01-17 23:27:40|487.67|483.67|487.76|483.76|487.83|483.83|487.65|483.65|15
1610926070000|2021-01-17 23:27:50|487.74|483.74|487.74|483.74|487.83|483.83|487.74|483.74|17
1610926080000|2021-01-17 23:28:00|487.72|483.72|487.69|483.69|487.74|483.74|487.62|483.62|21
1610926090000|2021-01-17 23:28:10|487.7|483.7|487.56|483.56|487.7|483.7|487.51|483.51|24
1610926100000|2021-01-17 23:28:20|487.55|483.55|487.49|483.49|487.55|483.55|487.46|483.46|22
1610926110000|2021-01-17 23:28:30|487.47|483.47|487.46|483.46|487.61|483.61|487.44|483.44|19
1610926120000|2021-01-17 23:28:40|487.45|483.45|487.47|483.47|487.59|483.59|487.45|483.45|20
1610926130000|2021-01-17 23:28:50|487.5|483.5|487.47|483.47|487.55|483.55|487.44|483.44|17
1610926140000|2021-01-17 23:29:00|487.46|483.46|487.66|483.66|487.68|483.68|487.41|483.41|19
1610926150000|2021-01-17 23:29:10|487.68|483.68|487.44|483.44|487.68|483.68|487.44|483.44|23
1610926160000|2021-01-17 23:29:20|487.46|483.46|487.46|483.46|487.5|483.5|487.41|483.41|17
1610926170000|2021-01-17 23:29:30|487.44|483.44|487|483|487.47|483.47|486.96|482.96|20
1610926180000|2021-01-17 23:29:40|487.02|483.02|486.77|482.77|487.1|483.1|486.77|482.77|17
1610926190000|2021-01-17 23:29:50|486.7|482.7|486.84|482.84|486.97|482.97|486.7|482.7|22
1610926200000|2021-01-17 23:30:00|486.85|482.85|486.74|482.74|486.89|482.89|486.74|482.74|11
1610926210000|2021-01-17 23:30:10|486.73|482.73|486.67|482.67|486.75|482.75|486.67|482.67|6
1610926220000|2021-01-17 23:30:20|486.66|482.66|486.78|482.78|486.78|482.78|486.6|482.6|14
1610926230000|2021-01-17 23:30:30|486.82|482.82|486.89|482.89|486.89|482.89|486.73|482.73|23
1610926240000|2021-01-17 23:30:40|486.77|482.77|486.63|482.63|486.83|482.83|486.63|482.63|19
1610926250000|2021-01-17 23:30:50|486.64|482.64|486.59|482.59|486.65|482.65|486.57|482.57|12
1610926260000|2021-01-17 23:31:00|486.57|482.57|486.59|482.59|486.6|482.6|486.56|482.56|16
1610926270000|2021-01-17 23:31:10|486.61|482.61|486.7|482.7|486.9|482.9|486.58|482.58|29
1610926280000|2021-01-17 23:31:20|486.69|482.69|486.64|482.64|486.73|482.73|486.64|482.64|15
1610926290000|2021-01-17 23:31:30|486.63|482.63|486.46|482.46|486.63|482.63|486.46|482.46|12
1610926300000|2021-01-17 23:31:40|486.48|482.48|486.57|482.57|486.58|482.58|486.46|482.46|8
1610926310000|2021-01-17 23:31:50|486.58|482.58|486.29|482.29|486.58|482.58|486.26|482.26|16
1610926320000|2021-01-17 23:32:00|486.27|482.27|486.31|482.31|486.34|482.34|486.23|482.23|14
1610926330000|2021-01-17 23:32:10|486.32|482.32|486.33|482.33|486.43|482.43|486.31|482.31|21
1610926340000|2021-01-17 23:32:20|486.32|482.32|486.42|482.42|486.45|482.45|486.31|482.31|18
1610926350000|2021-01-17 23:32:30|486.45|482.45|486.37|482.37|486.45|482.45|486.35|482.35|21
1610926360000|2021-01-17 23:32:40|486.38|482.38|486.35|482.35|486.39|482.39|486.35|482.35|9
1610926370000|2021-01-17 23:32:50|486.37|482.37|486.32|482.32|486.37|482.37|486.32|482.32|5
1610926380000|2021-01-17 23:33:00|486.31|482.31|486.48|482.48|486.51|482.51|486.31|482.31|22
1610926390000|2021-01-17 23:33:10|486.47|482.47|486.37|482.37|486.5|482.5|486.37|482.37|27
1610926400000|2021-01-17 23:33:20|486.36|482.36|486.33|482.33|486.36|482.36|486.29|482.29|22
1610926410000|2021-01-17 23:33:30|486.36|482.36|486.46|482.46|486.46|482.46|486.36|482.36|24
1610926420000|2021-01-17 23:33:40|486.48|482.48|486.35|482.35|486.49|482.49|486.35|482.35|16
1610926430000|2021-01-17 23:33:50|486.39|482.39|486.4|482.4|486.46|482.46|486.38|482.38|13
1610926440000|2021-01-17 23:34:00|486.39|482.39|486.3|482.3|486.4|482.4|486.3|482.3|13
1610926450000|2021-01-17 23:34:10|486.33|482.33|486.32|482.32|486.34|482.34|486.32|482.32|6
1610926460000|2021-01-17 23:34:20|486.33|482.33|486.29|482.29|486.33|482.33|486.28|482.28|11
1610926470000|2021-01-17 23:34:30|486.3|482.3|486.29|482.29|486.34|482.34|486.29|482.29|11
1610926480000|2021-01-17 23:34:40|486.28|482.28|486.3|482.3|486.3|482.3|486.19|482.19|9
1610926490000|2021-01-17 23:34:50|486.29|482.29|486.28|482.28|486.32|482.32|486.28|482.28|5
1610926500000|2021-01-17 23:35:00|486.26|482.26|485.98|481.98|486.31|482.31|485.88|481.88|28
1610926510000|2021-01-17 23:35:10|485.95|481.95|485.99|481.99|486.01|482.01|485.95|481.95|5
1610926520000|2021-01-17 23:35:20|485.98|481.98|485.96|481.96|485.99|481.99|485.96|481.96|5
1610926530000|2021-01-17 23:35:30|485.95|481.95|485.91|481.91|485.96|481.96|485.87|481.87|5
1610926540000|2021-01-17 23:35:40|485.89|481.89|485.9|481.9|485.9|481.9|485.89|481.89|4
1610926550000|2021-01-17 23:35:50|485.91|481.91|485.75|481.75|485.91|481.91|485.75|481.75|7
1610926560000|2021-01-17 23:36:00|485.68|481.68|486.15|482.15|486.15|482.15|485.65|481.65|15
1610926570000|2021-01-17 23:36:10|486.18|482.18|486.06|482.06|486.18|482.18|485.99|481.99|15
1610926580000|2021-01-17 23:36:20|486.05|482.05|486.16|482.16|486.16|482.16|485.96|481.96|24
1610926590000|2021-01-17 23:36:30|486.15|482.15|486.08|482.08|486.15|482.15|486|482|31
1610926600000|2021-01-17 23:36:40|486.07|482.07|486.07|482.07|486.12|482.12|486.01|482.01|27
1610926610000|2021-01-17 23:36:50|486.06|482.06|486.14|482.14|486.17|482.17|486.05|482.05|20
1610926620000|2021-01-17 23:37:00|486.13|482.13|486.04|482.04|486.13|482.13|486.01|482.01|19
1610926630000|2021-01-17 23:37:10|486.05|482.05|486.1|482.1|486.13|482.13|486.01|482.01|26
1610926640000|2021-01-17 23:37:20|486.11|482.11|486.05|482.05|486.11|482.11|485.97|481.97|17
1610926650000|2021-01-17 23:37:30|486.06|482.06|486.03|482.03|486.06|482.06|486.02|482.02|6
1610926660000|2021-01-17 23:37:40|486.02|482.02|486.01|482.01|486.05|482.05|486.01|482.01|10
1610926670000|2021-01-17 23:37:50|486.02|482.02|486.18|482.18|486.19|482.19|485.93|481.93|21
1610926680000|2021-01-17 23:38:00|486.19|482.19|486.11|482.11|486.23|482.23|486.11|482.11|10
1610926690000|2021-01-17 23:38:10|486.15|482.15|486.17|482.17|486.19|482.19|486.14|482.14|13
1610926700000|2021-01-17 23:38:20|486.16|482.16|486.28|482.28|486.28|482.28|486.05|482.05|18
1610926710000|2021-01-17 23:38:30|486.27|482.27|486.22|482.22|486.28|482.28|486.21|482.21|18
1610926720000|2021-01-17 23:38:40|486.21|482.21|486.2|482.2|486.22|482.22|486.2|482.2|8
1610926730000|2021-01-17 23:38:50|486.19|482.19|486.18|482.18|486.19|482.19|486.12|482.12|13
1610926740000|2021-01-17 23:39:00|486.17|482.17|486.4|482.4|486.43|482.43|486.17|482.17|20
1610926750000|2021-01-17 23:39:10|486.38|482.38|486.49|482.49|486.53|482.53|486.38|482.38|6
1610926760000|2021-01-17 23:39:20|486.57|482.57|486.63|482.63|486.64|482.64|486.45|482.45|20
1610926770000|2021-01-17 23:39:30|486.68|482.68|486.97|482.97|486.97|482.97|486.65|482.65|23
1610926780000|2021-01-17 23:39:40|486.91|482.91|486.87|482.87|486.92|482.92|486.68|482.68|12
1610926790000|2021-01-17 23:39:50|486.82|482.82|486.75|482.75|486.82|482.82|486.66|482.66|9
1610926800000|2021-01-17 23:40:00|486.77|482.77|486.98|482.98|487|483|486.75|482.75|18
1610926810000|2021-01-17 23:40:10|486.96|482.96|486.88|482.88|487.03|483.03|486.84|482.84|17
1610926820000|2021-01-17 23:40:20|486.87|482.87|486.79|482.79|486.87|482.87|486.79|482.79|17
1610926830000|2021-01-17 23:40:30|486.8|482.8|486.79|482.79|486.83|482.83|486.78|482.78|15
1610926840000|2021-01-17 23:40:40|486.82|482.82|486.83|482.83|486.87|482.87|486.82|482.82|11
1610926850000|2021-01-17 23:40:50|486.8|482.8|486.7|482.7|486.8|482.8|486.7|482.7|13
1610926860000|2021-01-17 23:41:00|486.67|482.67|486.69|482.69|486.82|482.82|486.67|482.67|22
1610926870000|2021-01-17 23:41:10|486.68|482.68|486.58|482.58|486.72|482.72|486.56|482.56|17
1610926880000|2021-01-17 23:41:20|486.56|482.56|486.54|482.54|486.56|482.56|486.52|482.52|11
1610926890000|2021-01-17 23:41:30|486.53|482.53|486.5|482.5|486.55|482.55|486.47|482.47|10
1610926900000|2021-01-17 23:41:40|486.47|482.47|486.45|482.45|486.55|482.55|486.43|482.43|20
1610926910000|2021-01-17 23:41:50|486.47|482.47|486.42|482.42|486.51|482.51|486.42|482.42|24
1610926920000|2021-01-17 23:42:00|486.45|482.45|486.44|482.44|486.45|482.45|486.42|482.42|7
1610926930000|2021-01-17 23:42:10|486.45|482.45|486.29|482.29|486.45|482.45|486.29|482.29|12
1610926940000|2021-01-17 23:42:20|486.32|482.32|486.19|482.19|486.32|482.32|486.12|482.12|19
1610926950000|2021-01-17 23:42:30|486.18|482.18|486.25|482.25|486.26|482.26|486.14|482.14|15
1610926960000|2021-01-17 23:42:40|486.24|482.24|486.03|482.03|486.24|482.24|485.99|481.99|20
1610926970000|2021-01-17 23:42:50|485.99|481.99|485.83|481.83|486.01|482.01|485.81|481.81|10
1610926980000|2021-01-17 23:43:00|485.86|481.86|485.59|481.59|485.86|481.86|485.59|481.59|7
1610926990000|2021-01-17 23:43:10|485.58|481.58|485.82|481.82|485.84|481.84|485.58|481.58|16
1610927000000|2021-01-17 23:43:20|485.81|481.81|485.74|481.74|485.83|481.83|485.71|481.71|13
1610927010000|2021-01-17 23:43:30|485.76|481.76|485.75|481.75|485.76|481.76|485.75|481.75|4
1610927020000|2021-01-17 23:43:40|485.74|481.74|485.74|481.74|485.74|481.74|485.61|481.61|16
1610927030000|2021-01-17 23:43:50|485.73|481.73|485.57|481.57|485.73|481.73|485.57|481.57|16
1610927040000|2021-01-17 23:44:00|485.59|481.59|485.58|481.58|485.64|481.64|485.58|481.58|13
1610927050000|2021-01-17 23:44:10|485.6|481.6|485.48|481.48|485.6|481.6|485.48|481.48|10
1610927060000|2021-01-17 23:44:20|485.49|481.49|485.6|481.6|485.71|481.71|485.49|481.49|20
1610927070000|2021-01-17 23:44:30|485.62|481.62|485.39|481.39|485.63|481.63|485.36|481.36|25
1610927080000|2021-01-17 23:44:40|485.38|481.38|485.36|481.36|485.4|481.4|485.36|481.36|9
1610927100000|2021-01-17 23:45:00|485.26|481.26|485.46|481.46|485.46|481.46|485.25|481.25|15
1610927110000|2021-01-17 23:45:10|485.45|481.45|485.4|481.4|485.45|481.45|485.35|481.35|14
1610927120000|2021-01-17 23:45:20|485.41|481.41|485.5|481.5|485.5|481.5|485.39|481.39|20
1610927130000|2021-01-17 23:45:30|485.49|481.49|485.44|481.44|485.54|481.54|485.44|481.44|14
1610927140000|2021-01-17 23:45:40|485.41|481.41|485.43|481.43|485.46|481.46|485.41|481.41|16
1610927150000|2021-01-17 23:45:50|485.45|481.45|485.47|481.47|485.47|481.47|485.44|481.44|7
1610927160000|2021-01-17 23:46:00|485.5|481.5|485.74|481.74|485.83|481.83|485.5|481.5|17
1610927170000|2021-01-17 23:46:10|485.72|481.72|485.61|481.61|485.72|481.72|485.59|481.59|16
1610927180000|2021-01-17 23:46:20|485.6|481.6|485.53|481.53|485.6|481.6|485.53|481.53|9
1610927190000|2021-01-17 23:46:30|485.52|481.52|485.5|481.5|485.52|481.52|485.5|481.5|3
1610927200000|2021-01-17 23:46:40|485.49|481.49|485.4|481.4|485.49|481.49|485.4|481.4|12
1610927210000|2021-01-17 23:46:50|485.39|481.39|485.34|481.34|485.4|481.4|485.32|481.32|9
1610927220000|2021-01-17 23:47:00|485.35|481.35|485.49|481.49|485.49|481.49|485.32|481.32|14
1610927230000|2021-01-17 23:47:10|485.48|481.48|485.5|481.5|485.52|481.52|485.45|481.45|14
1610927240000|2021-01-17 23:47:20|485.51|481.51|485.52|481.52|485.52|481.52|485.49|481.49|10
1610927250000|2021-01-17 23:47:30|485.51|481.51|485.39|481.39|485.51|481.51|485.39|481.39|9
1610927260000|2021-01-17 23:47:40|485.4|481.4|485.5|481.5|485.51|481.51|485.4|481.4|17
1610927270000|2021-01-17 23:47:50|485.49|481.49|485.47|481.47|485.49|481.49|485.42|481.42|9
1610927280000|2021-01-17 23:48:00|485.46|481.46|485.41|481.41|485.46|481.46|485.4|481.4|10
1610927290000|2021-01-17 23:48:10|485.42|481.42|485.41|481.41|485.43|481.43|485.4|481.4|8
1610927300000|2021-01-17 23:48:20|485.42|481.42|485.37|481.37|485.43|481.43|485.31|481.31|15
1610927310000|2021-01-17 23:48:30|485.36|481.36|484.92|480.92|485.4|481.4|484.92|480.92|16
1610927320000|2021-01-17 23:48:40|484.9|480.9|484.95|480.95|485.14|481.14|484.86|480.86|29
1610927330000|2021-01-17 23:48:50|484.96|480.96|484.88|480.88|484.96|480.96|484.86|480.86|20
1610927340000|2021-01-17 23:49:00|484.87|480.87|484.85|480.85|484.87|480.87|484.85|480.85|5
1610927350000|2021-01-17 23:49:10|484.84|480.84|484.88|480.88|484.89|480.89|484.76|480.76|12
1610927360000|2021-01-17 23:49:20|484.87|480.87|484.65|480.65|484.89|480.89|484.65|480.65|23
1610927370000|2021-01-17 23:49:30|484.64|480.64|484.22|480.22|484.64|480.64|484.21|480.21|29
1610927380000|2021-01-17 23:49:40|484.21|480.21|483.77|479.77|484.21|480.21|483.75|479.75|23
1610927390000|2021-01-17 23:49:50|483.87|479.87|483.16|479.16|483.87|479.87|483.12|479.12|30
1610927400000|2021-01-17 23:50:00|483.15|479.15|483.23|479.23|483.23|479.23|483.11|479.11|17
1610927410000|2021-01-17 23:50:10|483.21|479.21|483.18|479.18|483.23|479.23|483.15|479.15|24
1610927420000|2021-01-17 23:50:20|483.13|479.13|482.68|478.68|483.22|479.22|482.68|478.68|24
1610927430000|2021-01-17 23:50:30|482.34|478.34|481.24|477.24|482.34|478.34|481.24|477.24|28
1610927440000|2021-01-17 23:50:40|481.25|477.25|480.97|476.97|481.25|477.25|480.82|476.82|30
1610927450000|2021-01-17 23:50:50|480.96|476.96|481.54|477.54|481.54|477.54|480.92|476.92|31
1610927460000|2021-01-17 23:51:00|481.5|477.5|481.74|477.74|481.82|477.82|481.47|477.47|29
1610927470000|2021-01-17 23:51:10|481.78|477.78|481.58|477.58|481.78|477.78|481.58|477.58|30
1610927480000|2021-01-17 23:51:20|481.59|477.59|481.61|477.61|481.71|477.71|481.52|477.52|24
1610927490000|2021-01-17 23:51:30|481.63|477.63|481.64|477.64|481.81|477.81|481.61|477.61|33
1610927500000|2021-01-17 23:51:40|481.65|477.65|481.48|477.48|481.66|477.66|481.36|477.36|35
1610927510000|2021-01-17 23:51:50|481.39|477.39|481.43|477.43|481.59|477.59|481.33|477.33|36
1610927520000|2021-01-17 23:52:00|481.42|477.42|481.57|477.57|481.72|477.72|481.32|477.32|36
1610927530000|2021-01-17 23:52:10|481.59|477.59|481.41|477.41|481.61|477.61|481.23|477.23|17
1610927540000|2021-01-17 23:52:20|481.4|477.4|480.82|476.82|481.4|477.4|480.82|476.82|26
1610927550000|2021-01-17 23:52:30|480.83|476.83|480.84|476.84|480.88|476.88|480.83|476.83|15
1610927560000|2021-01-17 23:52:40|480.82|476.82|480.79|476.79|480.95|476.95|480.77|476.77|30
1610927570000|2021-01-17 23:52:50|480.81|476.81|480.79|476.79|480.92|476.92|480.6|476.6|26
1610927580000|2021-01-17 23:53:00|480.82|476.82|480.86|476.86|480.87|476.87|480.74|476.74|30
1610927590000|2021-01-17 23:53:10|480.89|476.89|480.85|476.85|481.05|477.05|480.85|476.85|23
1610927600000|2021-01-17 23:53:20|480.86|476.86|480.86|476.86|480.91|476.91|480.82|476.82|10
1610927610000|2021-01-17 23:53:30|480.85|476.85|480.81|476.81|480.88|476.88|480.71|476.71|21
1610927620000|2021-01-17 23:53:40|480.82|476.82|480.86|476.86|480.95|476.95|480.76|476.76|31
1610927630000|2021-01-17 23:53:50|480.94|476.94|480.71|476.71|480.94|476.94|480.63|476.63|26
1610927640000|2021-01-17 23:54:00|480.76|476.76|481.21|477.21|481.21|477.21|480.62|476.62|32
1610927650000|2021-01-17 23:54:10|481.2|477.2|481.09|477.09|481.2|477.2|481.04|477.04|23
1610927660000|2021-01-17 23:54:20|481.08|477.08|480.92|476.92|481.18|477.18|480.92|476.92|28
1610927670000|2021-01-17 23:54:30|480.93|476.93|481.02|477.02|481.02|477.02|480.89|476.89|17
1610927680000|2021-01-17 23:54:40|481.03|477.03|481.07|477.07|481.12|477.12|480.95|476.95|29
1610927690000|2021-01-17 23:54:50|481.08|477.08|481.05|477.05|481.12|477.12|480.93|476.93|27
1610927700000|2021-01-17 23:55:00|481.04|477.04|480.99|476.99|481.07|477.07|480.94|476.94|27
1610927710000|2021-01-17 23:55:10|481|477|480.96|476.96|481.04|477.04|480.94|476.94|18
1610927720000|2021-01-17 23:55:20|480.94|476.94|481.01|477.01|481.05|477.05|480.92|476.92|25
1610927730000|2021-01-17 23:55:30|480.99|476.99|481.21|477.21|481.21|477.21|480.9|476.9|26
1610927740000|2021-01-17 23:55:40|481.17|477.17|481.13|477.13|481.22|477.22|481.04|477.04|36
1610927750000|2021-01-17 23:55:50|481.12|477.12|481.19|477.19|481.2|477.2|481.12|477.12|17
1610927760000|2021-01-17 23:56:00|481.18|477.18|481.13|477.13|481.2|477.2|481.13|477.13|12
1610927770000|2021-01-17 23:56:10|481.1|477.1|480.84|476.84|481.1|477.1|480.83|476.83|21
1610927780000|2021-01-17 23:56:20|480.86|476.86|480.36|476.36|480.91|476.91|480.36|476.36|25
1610927790000|2021-01-17 23:56:30|480.38|476.38|480.09|476.09|480.38|476.38|479.98|475.98|31
1610927800000|2021-01-17 23:56:40|480.07|476.07|480.15|476.15|480.35|476.35|480.05|476.05|24
1610927810000|2021-01-17 23:56:50|480.11|476.11|480.04|476.04|480.18|476.18|479.86|475.86|31
1610927820000|2021-01-17 23:57:00|480.07|476.07|480.16|476.16|480.16|476.16|479.99|475.99|26
1610927830000|2021-01-17 23:57:10|480.29|476.29|480.08|476.08|480.34|476.34|480.08|476.08|29
1610927840000|2021-01-17 23:57:20|480.06|476.06|480.32|476.32|480.33|476.33|480.05|476.05|25
1610927850000|2021-01-17 23:57:30|480.3|476.3|480.3|476.3|480.33|476.33|480.19|476.19|22
1610927860000|2021-01-17 23:57:40|480.25|476.25|480.46|476.46|480.46|476.46|480.23|476.23|26
1610927870000|2021-01-17 23:57:50|480.47|476.47|480.92|476.92|480.92|476.92|480.47|476.47|28
1610927880000|2021-01-17 23:58:00|480.93|476.93|481.03|477.03|481.14|477.14|480.92|476.92|30
1610927890000|2021-01-17 23:58:10|481.02|477.02|481.18|477.18|481.22|477.22|480.97|476.97|21
1610927900000|2021-01-17 23:58:20|481.2|477.2|481.25|477.25|481.27|477.27|481.2|477.2|14
1610927910000|2021-01-17 23:58:30|481.23|477.23|481.06|477.06|481.23|477.23|480.97|476.97|19
1610927920000|2021-01-17 23:58:40|481.07|477.07|481.25|477.25|481.26|477.26|481.02|477.02|29
1610927930000|2021-01-17 23:58:50|481.24|477.24|481.24|477.24|481.3|477.3|481.11|477.11|17
1610927940000|2021-01-17 23:59:00|481.21|477.21|481.18|477.18|481.21|477.21|481.02|477.02|19
1610927950000|2021-01-17 23:59:10|481.13|477.13|481.12|477.12|481.14|477.14|481.09|477.09|17
1610927960000|2021-01-17 23:59:20|481.1|477.1|481.17|477.17|481.19|477.19|481.1|477.1|24
1610927970000|2021-01-17 23:59:30|481.23|477.23|481.58|477.58|481.58|477.58|481.23|477.23|16
1610927980000|2021-01-17 23:59:40|481.57|477.57|481.56|477.56|481.58|477.58|481.56|477.56|3
1610927990000|2021-01-17 23:59:50|481.57|477.57|481.41|477.41|481.62|477.62|481.41|477.41|19
1610928000000|2021-01-18 00:00:00|481.43|477.43|481.5|477.5|481.5|477.5|481.24|477.24|28
1610928010000|2021-01-18 00:00:10|481.53|477.53|481.79|477.79|481.87|477.87|481.52|477.52|20
1610928020000|2021-01-18 00:00:20|481.78|477.78|482.07|478.07|482.07|478.07|481.71|477.71|28
1610928030000|2021-01-18 00:00:30|482.12|478.12|482.05|478.05|482.13|478.13|481.84|477.84|27
1610928040000|2021-01-18 00:00:40|482.06|478.06|482.44|478.44|482.79|478.79|482.04|478.04|32
1610928050000|2021-01-18 00:00:50|482.46|478.46|483.14|479.14|483.2|479.2|482.46|478.46|36
1610928060000|2021-01-18 00:01:00|483.18|479.18|483.25|479.25|483.34|479.34|483.15|479.15|30
1610928070000|2021-01-18 00:01:10|483.23|479.23|483.28|479.28|483.33|479.33|483.23|479.23|23
1610928080000|2021-01-18 00:01:20|483.21|479.21|483.27|479.27|483.32|479.32|483.21|479.21|19
1610928090000|2021-01-18 00:01:30|483.24|479.24|483.02|479.02|483.28|479.28|482.91|478.91|22
1610928100000|2021-01-18 00:01:40|483.19|479.19|483.01|479.01|483.3|479.3|482.99|478.99|26
1610928110000|2021-01-18 00:01:50|483.03|479.03|482.79|478.79|483.03|479.03|482.79|478.79|19
1610928120000|2021-01-18 00:02:00|482.77|478.77|482.32|478.32|482.77|478.77|482.32|478.32|21
1610928130000|2021-01-18 00:02:10|482.29|478.29|481.95|477.95|482.29|478.29|481.92|477.92|21
1610928140000|2021-01-18 00:02:20|482.01|478.01|481.6|477.6|482.02|478.02|481.6|477.6|17
1610928150000|2021-01-18 00:02:30|481.59|477.59|481.37|477.37|481.59|477.59|481.29|477.29|17
1610928160000|2021-01-18 00:02:40|481.36|477.36|481.36|477.36|481.37|477.37|481.35|477.35|11
1610928170000|2021-01-18 00:02:50|481.44|477.44|481.56|477.56|481.63|477.63|481.44|477.44|10
1610928180000|2021-01-18 00:03:00|481.57|477.57|481.47|477.47|481.61|477.61|481.47|477.47|14
1610928190000|2021-01-18 00:03:10|481.46|477.46|480.78|476.78|481.49|477.49|480.78|476.78|28
1610928200000|2021-01-18 00:03:20|480.73|476.73|480.65|476.65|480.81|476.81|480.56|476.56|24
1610928210000|2021-01-18 00:03:30|480.69|476.69|479.89|475.89|480.69|476.69|479.85|475.85|31
1610928220000|2021-01-18 00:03:40|479.61|475.61|479.79|475.79|479.79|475.79|479.61|475.61|23
1610928230000|2021-01-18 00:03:50|479.82|475.82|479.72|475.72|479.82|475.82|479.7|475.7|25
1610928240000|2021-01-18 00:04:00|479.73|475.73|479.12|475.12|479.74|475.74|479.1|475.1|32
1610928250000|2021-01-18 00:04:10|479.2|475.2|479.25|475.25|479.25|475.25|479.12|475.12|23
1610928260000|2021-01-18 00:04:20|479.26|475.26|479.37|475.37|479.37|475.37|479.22|475.22|25
1610928270000|2021-01-18 00:04:30|479.38|475.38|479.78|475.78|479.99|475.99|479.38|475.38|34
1610928280000|2021-01-18 00:04:40|479.76|475.76|480.03|476.03|480.08|476.08|479.76|475.76|29
1610928290000|2021-01-18 00:04:50|480.05|476.05|479.49|475.49|480.11|476.11|479.49|475.49|34
1610928300000|2021-01-18 00:05:00|479.4|475.4|479.77|475.77|479.83|475.83|479.3|475.3|30
1610928310000|2021-01-18 00:05:10|479.76|475.76|479.15|475.15|479.78|475.78|479.15|475.15|33
1610928320000|2021-01-18 00:05:20|479.18|475.18|479.51|475.51|479.56|475.56|479.17|475.17|28
1610928330000|2021-01-18 00:05:30|479.49|475.49|479.81|475.81|479.85|475.85|479.49|475.49|31
1610928340000|2021-01-18 00:05:40|479.94|475.94|480.03|476.03|480.03|476.03|479.91|475.91|20
1610928350000|2021-01-18 00:05:50|480.04|476.04|480|476|480.04|476.04|479.77|475.77|25
1610928360000|2021-01-18 00:06:00|480.02|476.02|480|476|480.05|476.05|479.96|475.96|22
1610928370000|2021-01-18 00:06:10|480.01|476.01|479.73|475.73|480.02|476.02|479.67|475.67|26
1610928380000|2021-01-18 00:06:20|479.75|475.75|479.9|475.9|479.91|475.91|479.62|475.62|23
1610928390000|2021-01-18 00:06:30|479.93|475.93|479.9|475.9|480|476|479.9|475.9|26
1610928400000|2021-01-18 00:06:40|479.91|475.91|480.2|476.2|480.35|476.35|479.9|475.9|33
1610928410000|2021-01-18 00:06:50|480.25|476.25|479.99|475.99|480.27|476.27|479.88|475.88|25
1610928420000|2021-01-18 00:07:00|480|476|480.2|476.2|480.25|476.25|480|476|24
1610928430000|2021-01-18 00:07:10|480.14|476.14|480.21|476.21|480.21|476.21|480.06|476.06|24
1610928440000|2021-01-18 00:07:20|480.25|476.25|480.28|476.28|480.34|476.34|480.16|476.16|25
1610928450000|2021-01-18 00:07:30|480.31|476.31|480.34|476.34|480.34|476.34|480.28|476.28|14
1610928460000|2021-01-18 00:07:40|480.35|476.35|480.58|476.58|480.58|476.58|480.35|476.35|14
1610928470000|2021-01-18 00:07:50|480.57|476.57|480.81|476.81|480.81|476.81|480.57|476.57|20
1610928480000|2021-01-18 00:08:00|480.79|476.79|480.69|476.69|480.79|476.79|480.61|476.61|27
1610928490000|2021-01-18 00:08:10|480.68|476.68|480.22|476.22|480.68|476.68|480.22|476.22|23
1610928500000|2021-01-18 00:08:20|480.21|476.21|480.23|476.23|480.25|476.25|480.12|476.12|21
1610928510000|2021-01-18 00:08:30|480.2|476.2|480.25|476.25|480.29|476.29|480.17|476.17|27
1610928520000|2021-01-18 00:08:40|480.24|476.24|480.2|476.2|480.27|476.27|480.13|476.13|18
1610928530000|2021-01-18 00:08:50|480.18|476.18|480.57|476.57|480.68|476.68|480.13|476.13|25
1610928540000|2021-01-18 00:09:00|480.61|476.61|480.43|476.43|480.61|476.61|480.39|476.39|20
1610928550000|2021-01-18 00:09:10|480.42|476.42|480.89|476.89|480.89|476.89|480.42|476.42|23
1610928560000|2021-01-18 00:09:20|480.88|476.88|480.4|476.4|480.88|476.88|480.4|476.4|21
1610928570000|2021-01-18 00:09:30|480.29|476.29|480.23|476.23|480.35|476.35|480.1|476.1|15
1610928580000|2021-01-18 00:09:40|480.25|476.25|480.14|476.14|480.3|476.3|480.11|476.11|23
1610928590000|2021-01-18 00:09:50|480.12|476.12|480.13|476.13|480.22|476.22|480.08|476.08|16
1610928600000|2021-01-18 00:10:00|480.1|476.1|480.26|476.26|480.31|476.31|480.1|476.1|25
1610928610000|2021-01-18 00:10:10|480.27|476.27|480.23|476.23|480.3|476.3|480.23|476.23|12
1610928620000|2021-01-18 00:10:20|480.22|476.22|480.27|476.27|480.27|476.27|480.18|476.18|12
1610928630000|2021-01-18 00:10:30|480.24|476.24|480.02|476.02|480.24|476.24|480|476|20
1610928640000|2021-01-18 00:10:40|480.03|476.03|480.11|476.11|480.18|476.18|480.03|476.03|17
1610928650000|2021-01-18 00:10:50|480.1|476.1|480.1|476.1|480.11|476.11|480.09|476.09|15
1610928660000|2021-01-18 00:11:00|480.11|476.11|480.12|476.12|480.12|476.12|480.1|476.1|12
1610928670000|2021-01-18 00:11:10|480.11|476.11|480.09|476.09|480.11|476.11|480.09|476.09|7
1610928680000|2021-01-18 00:11:20|480.14|476.14|480.16|476.16|480.25|476.25|480.14|476.14|25
1610928690000|2021-01-18 00:11:30|480.14|476.14|480.2|476.2|480.2|476.2|480.14|476.14|10
1610928700000|2021-01-18 00:11:40|480.22|476.22|480.28|476.28|480.31|476.31|480.22|476.22|12
1610928710000|2021-01-18 00:11:50|480.29|476.29|480.23|476.23|480.32|476.32|480.2|476.2|18
1610928720000|2021-01-18 00:12:00|480.26|476.26|480.36|476.36|480.39|476.39|480.26|476.26|11
1610928730000|2021-01-18 00:12:10|480.34|476.34|480.56|476.56|480.56|476.56|480.34|476.34|12
1610928740000|2021-01-18 00:12:20|480.57|476.57|480.79|476.79|480.79|476.79|480.57|476.57|20
1610928750000|2021-01-18 00:12:30|480.86|476.86|480.89|476.89|480.9|476.9|480.83|476.83|21
1610928760000|2021-01-18 00:12:40|480.86|476.86|480.98|476.98|480.98|476.98|480.84|476.84|19
1610928770000|2021-01-18 00:12:50|480.97|476.97|481.3|477.3|481.35|477.35|480.95|476.95|20
1610928780000|2021-01-18 00:13:00|481.29|477.29|480.95|476.95|481.29|477.29|480.95|476.95|24
1610928790000|2021-01-18 00:13:10|480.97|476.97|480.81|476.81|480.97|476.97|480.8|476.8|19
1610928800000|2021-01-18 00:13:20|480.82|476.82|480.85|476.85|480.85|476.85|480.79|476.79|15
1610928810000|2021-01-18 00:13:30|480.86|476.86|480.85|476.85|480.9|476.9|480.82|476.82|8
1610928820000|2021-01-18 00:13:40|480.86|476.86|481|477|481.11|477.11|480.86|476.86|13
1610928830000|2021-01-18 00:13:50|480.99|476.99|481.03|477.03|481.03|477.03|480.94|476.94|15
1610928840000|2021-01-18 00:14:00|481.04|477.04|481.04|477.04|481.19|477.19|481.02|477.02|21
1610928850000|2021-01-18 00:14:10|481.05|477.05|481.08|477.08|481.12|477.12|481.05|477.05|14
1610928860000|2021-01-18 00:14:20|481.09|477.09|481.02|477.02|481.13|477.13|481.02|477.02|8
1610928870000|2021-01-18 00:14:30|481.01|477.01|480.97|476.97|481.01|477.01|480.97|476.97|4
1610928880000|2021-01-18 00:14:40|480.96|476.96|480.94|476.94|480.96|476.96|480.94|476.94|3
1610928890000|2021-01-18 00:14:50|480.92|476.92|480.89|476.89|480.92|476.92|480.85|476.85|11
1610928900000|2021-01-18 00:15:00|480.87|476.87|480.53|476.53|480.87|476.87|480.5|476.5|22
1610928910000|2021-01-18 00:15:10|480.52|476.52|480.55|476.55|480.66|476.66|480.52|476.52|19
1610928920000|2021-01-18 00:15:20|480.56|476.56|480.44|476.44|480.64|476.64|480.44|476.44|18
1610928930000|2021-01-18 00:15:30|480.43|476.43|480.49|476.49|480.57|476.57|480.42|476.42|22
1610928940000|2021-01-18 00:15:40|480.47|476.47|480.69|476.69|480.69|476.69|480.46|476.46|16
1610928950000|2021-01-18 00:15:50|480.7|476.7|481.07|477.07|481.07|477.07|480.7|476.7|18
1610928960000|2021-01-18 00:16:00|481.15|477.15|481.73|477.73|481.73|477.73|481.15|477.15|25
1610928970000|2021-01-18 00:16:10|481.71|477.71|481.73|477.73|481.77|477.77|481.7|477.7|8
1610928980000|2021-01-18 00:16:20|481.59|477.59|481.78|477.78|481.84|477.84|481.59|477.59|17
1610928990000|2021-01-18 00:16:30|481.98|477.98|482.24|478.24|482.24|478.24|481.9|477.9|34
1610929000000|2021-01-18 00:16:40|482.23|478.23|482.89|478.89|482.99|478.99|482.22|478.22|24
1610929010000|2021-01-18 00:16:50|482.9|478.9|483|479|483.03|479.03|482.87|478.87|24
1610929020000|2021-01-18 00:17:00|482.99|478.99|482.72|478.72|482.99|478.99|482.71|478.71|17
1610929030000|2021-01-18 00:17:10|482.75|478.75|482.75|478.75|482.84|478.84|482.65|478.65|26
1610929040000|2021-01-18 00:17:20|482.73|478.73|482.63|478.63|482.74|478.74|482.63|478.63|10
1610929050000|2021-01-18 00:17:30|482.65|478.65|482.78|478.78|482.78|478.78|482.63|478.63|16
1610929060000|2021-01-18 00:17:40|482.77|478.77|482.79|478.79|482.81|478.81|482.75|478.75|9
1610929070000|2021-01-18 00:17:50|482.8|478.8|482.73|478.73|482.86|478.86|482.73|478.73|19
1610929080000|2021-01-18 00:18:00|482.72|478.72|482.7|478.7|482.73|478.73|482.64|478.64|16
1610929090000|2021-01-18 00:18:10|482.71|478.71|482.79|478.79|482.8|478.8|482.71|478.71|9
1610929100000|2021-01-18 00:18:20|482.78|478.78|482.95|478.95|483.03|479.03|482.78|478.78|27
1610929110000|2021-01-18 00:18:30|482.93|478.93|483.06|479.06|483.08|479.08|482.92|478.92|18
1610929120000|2021-01-18 00:18:40|483.05|479.05|483|479|483.05|479.05|482.91|478.91|14
1610929130000|2021-01-18 00:18:50|482.99|478.99|483.08|479.08|483.1|479.1|482.99|478.99|20
1610929140000|2021-01-18 00:19:00|483.07|479.07|482.97|478.97|483.08|479.08|482.96|478.96|11
1610929150000|2021-01-18 00:19:10|482.98|478.98|483.05|479.05|483.05|479.05|482.91|478.91|20
1610929160000|2021-01-18 00:19:20|483.04|479.04|483.11|479.11|483.12|479.12|483.04|479.04|15
1610929170000|2021-01-18 00:19:30|483.08|479.08|483.03|479.03|483.08|479.08|483|479|17
1610929180000|2021-01-18 00:19:40|483.06|479.06|483.05|479.05|483.11|479.11|483.02|479.02|10
1610929190000|2021-01-18 00:19:50|483.06|479.06|483.07|479.07|483.07|479.07|483.04|479.04|14
1610929200000|2021-01-18 00:20:00|483.05|479.05|482.75|478.75|483.06|479.06|482.73|478.73|20
1610929210000|2021-01-18 00:20:10|482.66|478.66|482.27|478.27|482.7|478.7|482.12|478.12|26
1610929220000|2021-01-18 00:20:20|482.26|478.26|482.33|478.33|482.35|478.35|482.24|478.24|20
1610929230000|2021-01-18 00:20:30|482.32|478.32|482.19|478.19|482.35|478.35|482.19|478.19|15
1610929240000|2021-01-18 00:20:40|482.07|478.07|482.32|478.32|482.32|478.32|482|478|26
1610929250000|2021-01-18 00:20:50|482.37|478.37|482.3|478.3|482.38|478.38|482.28|478.28|20
1610929260000|2021-01-18 00:21:00|482.33|478.33|482.33|478.33|482.48|478.48|482.3|478.3|27
1610929270000|2021-01-18 00:21:10|482.32|478.32|482.61|478.61|482.61|478.61|482.32|478.32|25
1610929280000|2021-01-18 00:21:20|482.58|478.58|482.69|478.69|482.77|478.77|482.5|478.5|32
1610929290000|2021-01-18 00:21:30|482.79|478.79|482.63|478.63|482.83|478.83|482.63|478.63|32
1610929300000|2021-01-18 00:21:40|482.64|478.64|482.56|478.56|482.66|478.66|482.5|478.5|24
1610929310000|2021-01-18 00:21:50|482.58|478.58|482.73|478.73|482.73|478.73|482.56|478.56|27
1610929320000|2021-01-18 00:22:00|482.74|478.74|482.67|478.67|482.85|478.85|482.65|478.65|29
1610929330000|2021-01-18 00:22:10|482.59|478.59|482.47|478.47|482.65|478.65|482.47|478.47|24
1610929340000|2021-01-18 00:22:20|482.52|478.52|482.72|478.72|482.72|478.72|482.4|478.4|24
1610929350000|2021-01-18 00:22:30|482.73|478.73|482.76|478.76|482.8|478.8|482.7|478.7|15
1610929360000|2021-01-18 00:22:40|482.71|478.71|482.79|478.79|482.83|478.83|482.71|478.71|28
1610929370000|2021-01-18 00:22:50|482.78|478.78|482.74|478.74|482.8|478.8|482.71|478.71|29
1610929380000|2021-01-18 00:23:00|482.75|478.75|482.69|478.69|482.77|478.77|482.63|478.63|30
1610929390000|2021-01-18 00:23:10|482.7|478.7|482.57|478.57|482.7|478.7|482.52|478.52|28
1610929400000|2021-01-18 00:23:20|482.61|478.61|482.45|478.45|482.62|478.62|482.43|478.43|20
1610929410000|2021-01-18 00:23:30|482.43|478.43|482.52|478.52|482.58|478.58|482.43|478.43|34
1610929420000|2021-01-18 00:23:40|482.49|478.49|482.7|478.7|482.71|478.71|482.49|478.49|30
1610929430000|2021-01-18 00:23:50|482.69|478.69|482.66|478.66|482.7|478.7|482.63|478.63|21
1610929440000|2021-01-18 00:24:00|482.67|478.67|482.59|478.59|482.72|478.72|482.59|478.59|14
1610929450000|2021-01-18 00:24:10|482.61|478.61|482.45|478.45|482.65|478.65|482.45|478.45|25
1610929460000|2021-01-18 00:24:20|482.46|478.46|482.47|478.47|482.66|478.66|482.43|478.43|28
1610929470000|2021-01-18 00:24:30|482.44|478.44|482.51|478.51|482.53|478.53|482.39|478.39|24
1610929480000|2021-01-18 00:24:40|482.52|478.52|482.82|478.82|482.82|478.82|482.49|478.49|16
1610929490000|2021-01-18 00:24:50|482.8|478.8|482.79|478.79|482.82|478.82|482.77|478.77|12
1610929500000|2021-01-18 00:25:00|482.84|478.84|482.8|478.8|482.84|478.84|482.72|478.72|19
1610929510000|2021-01-18 00:25:10|482.79|478.79|482.72|478.72|482.82|478.82|482.71|478.71|19
1610929520000|2021-01-18 00:25:20|482.73|478.73|482.82|478.82|482.82|478.82|482.7|478.7|23
1610929530000|2021-01-18 00:25:30|482.77|478.77|482.69|478.69|482.79|478.79|482.66|478.66|16
1610929540000|2021-01-18 00:25:40|482.67|478.67|482.8|478.8|482.81|478.81|482.65|478.65|17
1610929550000|2021-01-18 00:25:50|482.78|478.78|482.9|478.9|482.93|478.93|482.77|478.77|12
1610929560000|2021-01-18 00:26:00|482.91|478.91|482.94|478.94|483|479|482.91|478.91|10
1610929570000|2021-01-18 00:26:10|482.95|478.95|483.11|479.11|483.14|479.14|482.95|478.95|18
1610929580000|2021-01-18 00:26:20|483.21|479.21|483.52|479.52|483.64|479.64|483.17|479.17|22
1610929590000|2021-01-18 00:26:30|483.61|479.61|483.79|479.79|483.79|479.79|483.52|479.52|11
1610929600000|2021-01-18 00:26:40|483.71|479.71|484.02|480.02|484.16|480.16|483.71|479.71|27
1610929610000|2021-01-18 00:26:50|483.97|479.97|484.5|480.5|484.62|480.62|483.97|479.97|29
1610929620000|2021-01-18 00:27:00|484.43|480.43|484.22|480.22|484.5|480.5|484.19|480.19|14
1610929630000|2021-01-18 00:27:10|484.33|480.33|484.51|480.51|484.58|480.58|484.31|480.31|22
1610929640000|2021-01-18 00:27:20|484.46|480.46|484.24|480.24|484.51|480.51|484.23|480.23|20
1610929650000|2021-01-18 00:27:30|484.3|480.3|484.43|480.43|484.46|480.46|484.23|480.23|14
1610929660000|2021-01-18 00:27:40|484.41|480.41|484.31|480.31|484.41|480.41|484.15|480.15|20
1610929670000|2021-01-18 00:27:50|484.28|480.28|484.15|480.15|484.32|480.32|483.98|479.98|22
1610929680000|2021-01-18 00:28:00|484.08|480.08|483.95|479.95|484.15|480.15|483.87|479.87|23
1610929690000|2021-01-18 00:28:10|483.96|479.96|484.09|480.09|484.13|480.13|483.93|479.93|21
1610929700000|2021-01-18 00:28:20|484.12|480.12|484|480|484.12|480.12|483.89|479.89|16
1610929710000|2021-01-18 00:28:30|484.01|480.01|484.12|480.12|484.12|480.12|483.9|479.9|22
1610929720000|2021-01-18 00:28:40|484.11|480.11|484.28|480.28|484.38|480.38|484.11|480.11|24
1610929730000|2021-01-18 00:28:50|484.38|480.38|484.37|480.37|484.48|480.48|484.26|480.26|25
1610929740000|2021-01-18 00:29:00|484.4|480.4|484.19|480.19|484.46|480.46|484.16|480.16|21
1610929750000|2021-01-18 00:29:10|484.18|480.18|484.12|480.12|484.2|480.2|484.07|480.07|15
1610929760000|2021-01-18 00:29:20|484.15|480.15|484.23|480.23|484.26|480.26|484.15|480.15|16
1610929770000|2021-01-18 00:29:30|484.22|480.22|483.92|479.92|484.22|480.22|483.89|479.89|20
1610929780000|2021-01-18 00:29:40|483.93|479.93|483.86|479.86|483.97|479.97|483.86|479.86|23
1610929790000|2021-01-18 00:29:50|483.87|479.87|483.87|479.87|483.9|479.9|483.73|479.73|23
1610929800000|2021-01-18 00:30:00|483.88|479.88|483.93|479.93|484.02|480.02|483.88|479.88|22
1610929810000|2021-01-18 00:30:10|483.97|479.97|483.5|479.5|484.04|480.04|483.49|479.49|25
1610929820000|2021-01-18 00:30:20|483.51|479.51|483.34|479.34|483.51|479.51|483.34|479.34|15
1610929830000|2021-01-18 00:30:30|483.35|479.35|483.24|479.24|483.35|479.35|483.22|479.22|6
1610929840000|2021-01-18 00:30:40|483.23|479.23|483.42|479.42|483.47|479.47|483.23|479.23|13
1610929850000|2021-01-18 00:30:50|483.43|479.43|483.39|479.39|483.44|479.44|483.35|479.35|15
1610929860000|2021-01-18 00:31:00|483.38|479.38|483.9|479.9|483.91|479.91|483.36|479.36|20
1610929870000|2021-01-18 00:31:10|483.89|479.89|484.07|480.07|484.09|480.09|483.81|479.81|24
1610929880000|2021-01-18 00:31:20|484.09|480.09|484.04|480.04|484.18|480.18|484.04|480.04|27
1610929890000|2021-01-18 00:31:30|484.05|480.05|484.04|480.04|484.06|480.06|484.01|480.01|10
1610929900000|2021-01-18 00:31:40|484.01|480.01|483.99|479.99|484.08|480.08|483.9|479.9|31
1610929910000|2021-01-18 00:31:50|483.94|479.94|484.06|480.06|484.09|480.09|483.94|479.94|15
1610929920000|2021-01-18 00:32:00|484.07|480.07|484.01|480.01|484.11|480.11|483.98|479.98|16
1610929930000|2021-01-18 00:32:10|483.96|479.96|484.07|480.07|484.16|480.16|483.96|479.96|19
1610929940000|2021-01-18 00:32:20|484.08|480.08|484.06|480.06|484.08|480.08|483.97|479.97|20
1610929950000|2021-01-18 00:32:30|484.05|480.05|484.06|480.06|484.06|480.06|484|480|9
1610929960000|2021-01-18 00:32:40|484.04|480.04|484.01|480.01|484.04|480.04|483.98|479.98|6
1610929970000|2021-01-18 00:32:50|484.02|480.02|484.19|480.19|484.2|480.2|484|480|17
1610929980000|2021-01-18 00:33:00|484.18|480.18|483.96|479.96|484.2|480.2|483.96|479.96|19
1610929990000|2021-01-18 00:33:10|483.95|479.95|483.65|479.65|483.95|479.95|483.65|479.65|22
1610930000000|2021-01-18 00:33:20|483.72|479.72|483.71|479.71|483.81|479.81|483.63|479.63|25
1610930010000|2021-01-18 00:33:30|483.7|479.7|483.71|479.71|483.79|479.79|483.7|479.7|23
1610930020000|2021-01-18 00:33:40|483.73|479.73|483.72|479.72|483.77|479.77|483.71|479.71|15
1610930030000|2021-01-18 00:33:50|483.7|479.7|483.7|479.7|483.83|479.83|483.7|479.7|25
1610930040000|2021-01-18 00:34:00|483.69|479.69|483.73|479.73|483.75|479.75|483.69|479.69|20
1610930050000|2021-01-18 00:34:10|483.71|479.71|483.78|479.78|483.84|479.84|483.71|479.71|16
1610930060000|2021-01-18 00:34:20|483.7|479.7|483.99|479.99|483.99|479.99|483.69|479.69|28
1610930070000|2021-01-18 00:34:30|484.01|480.01|484.09|480.09|484.1|480.1|483.96|479.96|18
1610930080000|2021-01-18 00:34:40|484.12|480.12|484.22|480.22|484.33|480.33|484.12|480.12|28
1610930090000|2021-01-18 00:34:50|484.21|480.21|484.16|480.16|484.36|480.36|484.03|480.03|20
1610930100000|2021-01-18 00:35:00|484.18|480.18|484.07|480.07|484.21|480.21|484.07|480.07|23
1610930110000|2021-01-18 00:35:10|484.05|480.05|483.8|479.8|484.05|480.05|483.69|479.69|31
1610930120000|2021-01-18 00:35:20|483.78|479.78|483.69|479.69|483.8|479.8|483.69|479.69|18
1610930130000|2021-01-18 00:35:30|483.7|479.7|483.52|479.52|483.71|479.71|483.49|479.49|14
1610930140000|2021-01-18 00:35:40|483.5|479.5|483.42|479.42|483.54|479.54|483.4|479.4|17
1610930150000|2021-01-18 00:35:50|483.43|479.43|483.36|479.36|483.45|479.45|483.33|479.33|15
1610930160000|2021-01-18 00:36:00|483.41|479.41|483.44|479.44|483.55|479.55|483.38|479.38|19
1610930170000|2021-01-18 00:36:10|483.43|479.43|483.42|479.42|483.43|479.43|483.25|479.25|14
1610930180000|2021-01-18 00:36:20|483.43|479.43|483.52|479.52|483.54|479.54|483.41|479.41|18
1610930190000|2021-01-18 00:36:30|483.51|479.51|483.52|479.52|483.55|479.55|483.5|479.5|18
1610930200000|2021-01-18 00:36:40|483.58|479.58|483.47|479.47|483.62|479.62|483.47|479.47|16
1610930210000|2021-01-18 00:36:50|483.5|479.5|483.46|479.46|483.57|479.57|483.46|479.46|16
1610930220000|2021-01-18 00:37:00|483.45|479.45|483.52|479.52|483.55|479.55|483.45|479.45|13
1610930230000|2021-01-18 00:37:10|483.51|479.51|483.56|479.56|483.56|479.56|483.41|479.41|15
1610930240000|2021-01-18 00:37:20|483.55|479.55|483.62|479.62|483.75|479.75|483.55|479.55|18
1610930250000|2021-01-18 00:37:30|483.63|479.63|483.61|479.61|483.63|479.63|483.47|479.47|17
1610930260000|2021-01-18 00:37:40|483.62|479.62|483.6|479.6|483.75|479.75|483.57|479.57|21
1610930270000|2021-01-18 00:37:50|483.61|479.61|483.55|479.55|483.61|479.61|483.54|479.54|12
1610930280000|2021-01-18 00:38:00|483.54|479.54|483.62|479.62|483.68|479.68|483.54|479.54|15
1610930290000|2021-01-18 00:38:10|483.68|479.68|483.86|479.86|483.87|479.87|483.68|479.68|21
1610930300000|2021-01-18 00:38:20|483.84|479.84|483.76|479.76|483.84|479.84|483.76|479.76|10
1610930310000|2021-01-18 00:38:30|483.78|479.78|483.89|479.89|483.93|479.93|483.78|479.78|12
1610930320000|2021-01-18 00:38:40|483.79|479.79|483.82|479.82|483.83|479.83|483.79|479.79|13
1610930330000|2021-01-18 00:38:50|483.83|479.83|483.82|479.82|483.84|479.84|483.82|479.82|10
1610930340000|2021-01-18 00:39:00|483.83|479.83|483.96|479.96|484.09|480.09|483.83|479.83|21
1610930350000|2021-01-18 00:39:10|484.07|480.07|483.75|479.75|484.07|480.07|483.75|479.75|21
1610930360000|2021-01-18 00:39:20|483.74|479.74|483.57|479.57|483.8|479.8|483.57|479.57|23
1610930370000|2021-01-18 00:39:30|483.58|479.58|483.53|479.53|483.58|479.58|483.49|479.49|16
1610930380000|2021-01-18 00:39:40|483.52|479.52|483.44|479.44|483.52|479.52|483.44|479.44|16
1610930390000|2021-01-18 00:39:50|483.45|479.45|483.32|479.32|483.46|479.46|483.32|479.32|6
1610930400000|2021-01-18 00:40:00|483.33|479.33|483.27|479.27|483.46|479.46|483.27|479.27|20
1610930410000|2021-01-18 00:40:10|483.28|479.28|483.28|479.28|483.29|479.29|483.27|479.27|11
1610930420000|2021-01-18 00:40:20|483.27|479.27|483.28|479.28|483.29|479.29|483.27|479.27|7
1610930430000|2021-01-18 00:40:30|483.22|479.22|482.96|478.96|483.22|479.22|482.95|478.95|18
1610930440000|2021-01-18 00:40:40|482.97|478.97|482.85|478.85|482.97|478.97|482.83|478.83|7
1610930450000|2021-01-18 00:40:50|482.86|478.86|483.08|479.08|483.08|479.08|482.86|478.86|13
1610930460000|2021-01-18 00:41:00|483.09|479.09|482.86|478.86|483.12|479.12|482.86|478.86|11
1610930470000|2021-01-18 00:41:10|482.89|478.89|483.04|479.04|483.06|479.06|482.88|478.88|15
1610930480000|2021-01-18 00:41:20|483.05|479.05|483.02|479.02|483.05|479.05|482.94|478.94|23
1610930490000|2021-01-18 00:41:30|483.03|479.03|483|479|483.03|479.03|482.98|478.98|13
1610930500000|2021-01-18 00:41:40|482.99|478.99|482.83|478.83|482.99|478.99|482.83|478.83|9
1610930510000|2021-01-18 00:41:50|482.85|478.85|482.9|478.9|482.9|478.9|482.85|478.85|2
1610930520000|2021-01-18 00:42:00|482.91|478.91|482.83|478.83|483.08|479.08|482.8|478.8|21
1610930530000|2021-01-18 00:42:10|482.84|478.84|482.83|478.83|482.86|478.86|482.81|478.81|14
1610930540000|2021-01-18 00:42:20|482.82|478.82|482.88|478.88|482.91|478.91|482.82|478.82|13
1610930550000|2021-01-18 00:42:30|482.85|478.85|482.78|478.78|482.85|478.85|482.76|478.76|11
1610930560000|2021-01-18 00:42:40|482.77|478.77|483.01|479.01|483.15|479.15|482.74|478.74|24
1610930570000|2021-01-18 00:42:50|483.08|479.08|483.27|479.27|483.27|479.27|483.04|479.04|9
1610930580000|2021-01-18 00:43:00|483.26|479.26|483.38|479.38|483.43|479.43|483.26|479.26|10
1610930590000|2021-01-18 00:43:10|483.32|479.32|483.43|479.43|483.43|479.43|483.32|479.32|8
1610930600000|2021-01-18 00:43:20|483.42|479.42|483.76|479.76|483.76|479.76|483.41|479.41|17
1610930610000|2021-01-18 00:43:30|483.74|479.74|483.76|479.76|483.77|479.77|483.69|479.69|11
1610930620000|2021-01-18 00:43:40|483.73|479.73|483.67|479.67|483.73|479.73|483.67|479.67|4
1610930630000|2021-01-18 00:43:50|483.59|479.59|483.6|479.6|483.61|479.61|483.59|479.59|7
1610930640000|2021-01-18 00:44:00|483.59|479.59|483.48|479.48|483.6|479.6|483.48|479.48|10
1610930650000|2021-01-18 00:44:10|483.5|479.5|483.47|479.47|483.51|479.51|483.47|479.47|9
1610930660000|2021-01-18 00:44:20|483.51|479.51|483.43|479.43|483.51|479.51|483.39|479.39|12
1610930670000|2021-01-18 00:44:30|483.42|479.42|483.41|479.41|483.44|479.44|483.26|479.26|16
1610930680000|2021-01-18 00:44:40|483.46|479.46|483.41|479.41|483.54|479.54|483.4|479.4|14
1610930690000|2021-01-18 00:44:50|483.4|479.4|483.45|479.45|483.45|479.45|483.4|479.4|4
1610930700000|2021-01-18 00:45:00|483.47|479.47|483.43|479.43|483.47|479.47|483.42|479.42|11
1610930710000|2021-01-18 00:45:10|483.46|479.46|483.94|479.94|483.94|479.94|483.44|479.44|24
1610930720000|2021-01-18 00:45:20|484.04|480.04|484.45|480.45|484.45|480.45|483.91|479.91|18
1610930730000|2021-01-18 00:45:30|484.43|480.43|483.99|479.99|484.43|480.43|483.98|479.98|18
1610930740000|2021-01-18 00:45:40|484.17|480.17|484.07|480.07|484.17|480.17|484.06|480.06|9
1610930750000|2021-01-18 00:45:50|484.06|480.06|484.15|480.15|484.15|480.15|484.06|480.06|9
1610930760000|2021-01-18 00:46:00|484.19|480.19|483.94|479.94|484.25|480.25|483.94|479.94|21
1610930770000|2021-01-18 00:46:10|483.97|479.97|484.34|480.34|484.42|480.42|483.96|479.96|22
1610930780000|2021-01-18 00:46:20|484.33|480.33|484.76|480.76|484.76|480.76|484.3|480.3|17
1610930790000|2021-01-18 00:46:30|484.72|480.72|485.1|481.1|485.1|481.1|484.69|480.69|15
1610930800000|2021-01-18 00:46:40|485.11|481.11|485.11|481.11|485.16|481.16|485.11|481.11|9
1610930810000|2021-01-18 00:46:50|485.1|481.1|484.93|480.93|485.11|481.11|484.93|480.93|22
1610930820000|2021-01-18 00:47:00|484.94|480.94|484.8|480.8|484.94|480.94|484.8|480.8|17
1610930830000|2021-01-18 00:47:10|484.81|480.81|484.85|480.85|485.02|481.02|484.81|480.81|14
1610930840000|2021-01-18 00:47:20|484.86|480.86|484.5|480.5|484.86|480.86|484.5|480.5|12
1610930850000|2021-01-18 00:47:30|484.49|480.49|484.54|480.54|484.54|480.54|484.46|480.46|11
1610930860000|2021-01-18 00:47:40|484.53|480.53|484.54|480.54|484.55|480.55|484.53|480.53|6
1610930870000|2021-01-18 00:47:50|484.57|480.57|484.29|480.29|484.57|480.57|484.29|480.29|17
1610930880000|2021-01-18 00:48:00|484.3|480.3|484.38|480.38|484.41|480.41|484.3|480.3|16
1610930890000|2021-01-18 00:48:10|484.43|480.43|484.41|480.41|484.48|480.48|484.41|480.41|16
1610930900000|2021-01-18 00:48:20|484.42|480.42|484.5|480.5|484.66|480.66|484.41|480.41|19
1610930910000|2021-01-18 00:48:30|484.49|480.49|484.52|480.52|484.53|480.53|484.46|480.46|11
1610930920000|2021-01-18 00:48:40|484.54|480.54|484.49|480.49|484.54|480.54|484.44|480.44|13
1610930930000|2021-01-18 00:48:50|484.48|480.48|484.51|480.51|484.58|480.58|484.48|480.48|10
1610930940000|2021-01-18 00:49:00|484.5|480.5|484.25|480.25|484.51|480.51|484.12|480.12|14
1610930950000|2021-01-18 00:49:10|484.24|480.24|484.16|480.16|484.25|480.25|484.14|480.14|17
1610930960000|2021-01-18 00:49:20|484.15|480.15|483.96|479.96|484.16|480.16|483.94|479.94|15
1610930970000|2021-01-18 00:49:30|483.95|479.95|484.05|480.05|484.15|480.15|483.95|479.95|17
1610930980000|2021-01-18 00:49:40|484.07|480.07|484.01|480.01|484.07|480.07|483.98|479.98|14
1610930990000|2021-01-18 00:49:50|484.02|480.02|483.91|479.91|484.02|480.02|483.91|479.91|13
1610931000000|2021-01-18 00:50:00|483.88|479.88|483.88|479.88|483.89|479.89|483.87|479.87|6
1610931010000|2021-01-18 00:50:10|483.89|479.89|483.87|479.87|483.98|479.98|483.87|479.87|9
1610931020000|2021-01-18 00:50:20|483.88|479.88|483.68|479.68|483.9|479.9|483.61|479.61|15
1610931030000|2021-01-18 00:50:30|483.72|479.72|483.81|479.81|483.84|479.84|483.7|479.7|16
1610931040000|2021-01-18 00:50:40|483.78|479.78|483.71|479.71|483.8|479.8|483.71|479.71|6
1610931050000|2021-01-18 00:50:50|483.7|479.7|483.85|479.85|483.85|479.85|483.7|479.7|11
1610931060000|2021-01-18 00:51:00|483.84|479.84|483.91|479.91|483.94|479.94|483.83|479.83|13
1610931070000|2021-01-18 00:51:10|483.93|479.93|483.82|479.82|483.93|479.93|483.81|479.81|15
1610931080000|2021-01-18 00:51:20|483.81|479.81|484.05|480.05|484.05|480.05|483.81|479.81|11
1610931090000|2021-01-18 00:51:30|484.03|480.03|484.14|480.14|484.14|480.14|484.03|480.03|16
1610931100000|2021-01-18 00:51:40|484.13|480.13|484.16|480.16|484.16|480.16|484.12|480.12|5
1610931110000|2021-01-18 00:51:50|484.17|480.17|484.13|480.13|484.17|480.17|484.13|480.13|7
1610931120000|2021-01-18 00:52:00|484.12|480.12|484.28|480.28|484.29|480.29|484.11|480.11|17
1610931130000|2021-01-18 00:52:10|484.27|480.27|484.28|480.28|484.29|480.29|484.23|480.23|11
1610931140000|2021-01-18 00:52:20|484.29|480.29|484.22|480.22|484.29|480.29|484.2|480.2|8
1610931150000|2021-01-18 00:52:30|484.2|480.2|484.24|480.24|484.29|480.29|484.19|480.19|13
1610931160000|2021-01-18 00:52:40|484.25|480.25|484.21|480.21|484.27|480.27|484.15|480.15|14
1610931170000|2021-01-18 00:52:50|484.22|480.22|484.25|480.25|484.26|480.26|484.21|480.21|9
1610931180000|2021-01-18 00:53:00|484.26|480.26|484.21|480.21|484.29|480.29|484.19|480.19|17
1610931190000|2021-01-18 00:53:10|484.22|480.22|484.12|480.12|484.22|480.22|484.12|480.12|12
1610931200000|2021-01-18 00:53:20|484.14|480.14|484.18|480.18|484.18|480.18|484.12|480.12|10
1610931210000|2021-01-18 00:53:30|484.17|480.17|484.18|480.18|484.23|480.23|484.17|480.17|9
1610931220000|2021-01-18 00:53:40|484.16|480.16|484.17|480.17|484.24|480.24|484.16|480.16|13
1610931230000|2021-01-18 00:53:50|484.16|480.16|484.16|480.16|484.17|480.17|484.16|480.16|5
1610931240000|2021-01-18 00:54:00|484.17|480.17|484.12|480.12|484.19|480.19|484.12|480.12|7
1610931250000|2021-01-18 00:54:10|484.11|480.11|484|480|484.11|480.11|483.9|479.9|13
1610931260000|2021-01-18 00:54:20|483.99|479.99|483.86|479.86|483.99|479.99|483.76|479.76|15
1610931270000|2021-01-18 00:54:30|483.83|479.83|483.59|479.59|483.83|479.83|483.59|479.59|8
1610931280000|2021-01-18 00:54:40|483.6|479.6|483.52|479.52|483.67|479.67|483.5|479.5|10
1610931290000|2021-01-18 00:54:50|483.51|479.51|483.32|479.32|483.51|479.51|483.32|479.32|11
1610931300000|2021-01-18 00:55:00|483.33|479.33|483.41|479.41|483.41|479.41|483.32|479.32|14
1610931310000|2021-01-18 00:55:10|483.36|479.36|483.63|479.63|483.67|479.67|483.36|479.36|15
1610931320000|2021-01-18 00:55:20|483.53|479.53|483.88|479.88|483.88|479.88|483.51|479.51|11
1610931330000|2021-01-18 00:55:30|483.89|479.89|483.91|479.91|483.91|479.91|483.88|479.88|8
1610931340000|2021-01-18 00:55:40|483.9|479.9|483.47|479.47|483.92|479.92|483.47|479.47|15
1610931350000|2021-01-18 00:55:50|483.46|479.46|483.73|479.73|483.73|479.73|483.46|479.46|11
1610931360000|2021-01-18 00:56:00|483.74|479.74|483.82|479.82|483.85|479.85|483.71|479.71|7
1610931370000|2021-01-18 00:56:10|483.79|479.79|484.43|480.43|484.46|480.46|483.79|479.79|19
1610931380000|2021-01-18 00:56:20|484.45|480.45|484.43|480.43|484.46|480.46|484.42|480.42|12
1610931390000|2021-01-18 00:56:30|484.42|480.42|484.01|480.01|484.42|480.42|483.96|479.96|20
1610931400000|2021-01-18 00:56:40|484.02|480.02|484.46|480.46|484.46|480.46|483.98|479.98|17
1610931410000|2021-01-18 00:56:50|484.45|480.45|484.43|480.43|484.45|480.45|484.26|480.26|14
1610931420000|2021-01-18 00:57:00|484.42|480.42|484.4|480.4|484.42|480.42|484.35|480.35|14
1610931430000|2021-01-18 00:57:10|484.36|480.36|484.41|480.41|484.43|480.43|484.25|480.25|17
1610931440000|2021-01-18 00:57:20|484.42|480.42|484.15|480.15|484.42|480.42|484.13|480.13|13
1610931450000|2021-01-18 00:57:30|484.13|480.13|484.17|480.17|484.17|480.17|484.09|480.09|16
1610931460000|2021-01-18 00:57:40|484.19|480.19|483.99|479.99|484.19|480.19|483.99|479.99|12
1610931470000|2021-01-18 00:57:50|484.01|480.01|483.98|479.98|484.01|480.01|483.95|479.95|9
1610931480000|2021-01-18 00:58:00|483.96|479.96|483.91|479.91|483.97|479.97|483.81|479.81|15
1610931490000|2021-01-18 00:58:10|483.9|479.9|484.12|480.12|484.15|480.15|483.9|479.9|11
1610931500000|2021-01-18 00:58:20|484.11|480.11|484.12|480.12|484.12|480.12|484.11|480.11|2
1610931510000|2021-01-18 00:58:30|484.13|480.13|484.39|480.39|484.4|480.4|484.13|480.13|15
1610931520000|2021-01-18 00:58:40|484.38|480.38|484.14|480.14|484.38|480.38|484.13|480.13|22
1610931530000|2021-01-18 00:58:50|484.13|480.13|484.04|480.04|484.15|480.15|483.93|479.93|26
1610931540000|2021-01-18 00:59:00|484.05|480.05|484.03|480.03|484.11|480.11|484.02|480.02|12
1610931550000|2021-01-18 00:59:10|484.02|480.02|484.09|480.09|484.12|480.12|483.99|479.99|16
1610931560000|2021-01-18 00:59:20|484.1|480.1|484.06|480.06|484.13|480.13|483.93|479.93|13
1610931570000|2021-01-18 00:59:30|484.15|480.15|484.05|480.05|484.15|480.15|484.05|480.05|10
1610931580000|2021-01-18 00:59:40|484.03|480.03|484.07|480.07|484.08|480.08|484.03|480.03|11
1610931590000|2021-01-18 00:59:50|484.08|480.08|484.06|480.06|484.08|480.08|484.05|480.05|7
1610931600000|2021-01-18 01:00:00|484.05|480.05|483.91|479.91|484.05|480.05|483.91|479.91|8
1610931610000|2021-01-18 01:00:10|483.93|479.93|483.94|479.94|483.95|479.95|483.73|479.73|12
1610931620000|2021-01-18 01:00:20|483.99|479.99|484.03|480.03|484.03|480.03|483.92|479.92|13
1610931630000|2021-01-18 01:00:30|484.01|480.01|484.14|480.14|484.19|480.19|484.01|480.01|12
1610931640000|2021-01-18 01:00:40|484.16|480.16|484.11|480.11|484.16|480.16|484.11|480.11|6
1610931650000|2021-01-18 01:00:50|484.15|480.15|484.56|480.56|484.56|480.56|484.13|480.13|27
1610931660000|2021-01-18 01:01:00|484.54|480.54|484.86|480.86|484.91|480.91|484.54|480.54|17
1610931670000|2021-01-18 01:01:10|484.84|480.84|484.65|480.65|484.84|480.84|484.65|480.65|16
1610931680000|2021-01-18 01:01:20|484.67|480.67|484.67|480.67|484.74|480.74|484.65|480.65|14
1610931690000|2021-01-18 01:01:30|484.65|480.65|484.61|480.61|484.66|480.66|484.6|480.6|14
1610931700000|2021-01-18 01:01:40|484.6|480.6|484.42|480.42|484.63|480.63|484.4|480.4|25
1610931710000|2021-01-18 01:01:50|484.39|480.39|484.49|480.49|484.51|480.51|484.38|480.38|27
1610931720000|2021-01-18 01:02:00|484.48|480.48|484.19|480.19|484.51|480.51|484.18|480.18|28
1610931730000|2021-01-18 01:02:10|484.28|480.28|483.95|479.95|484.28|480.28|483.92|479.92|24
1610931740000|2021-01-18 01:02:20|483.94|479.94|484.09|480.09|484.1|480.1|483.93|479.93|19
1610931750000|2021-01-18 01:02:30|483.98|479.98|483.95|479.95|483.99|479.99|483.92|479.92|17
1610931760000|2021-01-18 01:02:40|483.92|479.92|483.55|479.55|484|480|483.54|479.54|24
1610931770000|2021-01-18 01:02:50|483.44|479.44|483.74|479.74|483.74|479.74|483.43|479.43|25
1610931780000|2021-01-18 01:03:00|483.71|479.71|483.65|479.65|483.83|479.83|483.59|479.59|23
1610931790000|2021-01-18 01:03:10|483.66|479.66|483.56|479.56|483.78|479.78|483.56|479.56|20
1610931800000|2021-01-18 01:03:20|483.59|479.59|483.42|479.42|483.63|479.63|483.42|479.42|13
1610931810000|2021-01-18 01:03:30|483.45|479.45|483.44|479.44|483.55|479.55|483.39|479.39|18
1610931820000|2021-01-18 01:03:40|483.46|479.46|483.47|479.47|483.51|479.51|483.45|479.45|10
1610931830000|2021-01-18 01:03:50|483.49|479.49|483.63|479.63|483.97|479.97|483.49|479.49|17
1610931840000|2021-01-18 01:04:00|483.61|479.61|483.59|479.59|483.79|479.79|483.59|479.59|16
1610931850000|2021-01-18 01:04:10|483.56|479.56|483.59|479.59|483.59|479.59|483.5|479.5|11
1610931860000|2021-01-18 01:04:20|483.6|479.6|483.41|479.41|483.66|479.66|483.41|479.41|16
1610931870000|2021-01-18 01:04:30|483.39|479.39|483.52|479.52|483.56|479.56|483.34|479.34|20
1610931880000|2021-01-18 01:04:40|483.5|479.5|483.53|479.53|483.59|479.59|483.47|479.47|13
1610931890000|2021-01-18 01:04:50|483.54|479.54|483.56|479.56|483.59|479.59|483.5|479.5|11
1610931900000|2021-01-18 01:05:00|483.63|479.63|483.54|479.54|483.63|479.63|483.43|479.43|23
1610931910000|2021-01-18 01:05:10|483.55|479.55|483.43|479.43|483.55|479.55|483.41|479.41|11
1610931920000|2021-01-18 01:05:20|483.45|479.45|483.42|479.42|483.52|479.52|483.39|479.39|14
1610931930000|2021-01-18 01:05:30|483.41|479.41|483.46|479.46|483.62|479.62|483.41|479.41|12
1610931940000|2021-01-18 01:05:40|483.44|479.44|483.41|479.41|483.44|479.44|483.31|479.31|15
1610931950000|2021-01-18 01:05:50|483.42|479.42|483.51|479.51|483.51|479.51|483.41|479.41|12
1610931960000|2021-01-18 01:06:00|483.5|479.5|483.9|479.9|483.9|479.9|483.5|479.5|19
1610931970000|2021-01-18 01:06:10|483.88|479.88|483.75|479.75|483.88|479.88|483.73|479.73|11
1610931980000|2021-01-18 01:06:20|483.77|479.77|483.79|479.79|483.79|479.79|483.73|479.73|5
1610931990000|2021-01-18 01:06:30|483.78|479.78|483.78|479.78|483.8|479.8|483.75|479.75|8
1610932000000|2021-01-18 01:06:40|483.75|479.75|483.74|479.74|483.78|479.78|483.72|479.72|8
1610932010000|2021-01-18 01:06:50|483.71|479.71|483.64|479.64|483.75|479.75|483.64|479.64|13
1610932020000|2021-01-18 01:07:00|483.65|479.65|483.23|479.23|483.65|479.65|483.22|479.22|24
1610932030000|2021-01-18 01:07:10|483.25|479.25|483.12|479.12|483.37|479.37|483.04|479.04|24
1610932040000|2021-01-18 01:07:20|483.07|479.07|483.15|479.15|483.23|479.23|483.03|479.03|16
1610932050000|2021-01-18 01:07:30|483.18|479.18|483.34|479.34|483.38|479.38|483.12|479.12|21
1610932060000|2021-01-18 01:07:40|483.33|479.33|483.45|479.45|483.49|479.49|483.32|479.32|23
1610932070000|2021-01-18 01:07:50|483.49|479.49|483.68|479.68|483.68|479.68|483.49|479.49|5
1610932080000|2021-01-18 01:08:00|483.67|479.67|483.7|479.7|483.91|479.91|483.62|479.62|16
1610932090000|2021-01-18 01:08:10|483.77|479.77|483.46|479.46|483.77|479.77|483.46|479.46|15
1610932100000|2021-01-18 01:08:20|483.48|479.48|483.65|479.65|483.73|479.73|483.48|479.48|16
1610932110000|2021-01-18 01:08:30|483.64|479.64|483.58|479.58|483.64|479.64|483.58|479.58|5
1610932120000|2021-01-18 01:08:40|483.6|479.6|483.62|479.62|483.64|479.64|483.58|479.58|5
1610932130000|2021-01-18 01:08:50|483.54|479.54|483.61|479.61|483.74|479.74|483.48|479.48|15
1610932140000|2021-01-18 01:09:00|483.6|479.6|483.53|479.53|483.78|479.78|483.53|479.53|17
1610932150000|2021-01-18 01:09:10|483.55|479.55|483.47|479.47|483.7|479.7|483.47|479.47|13
1610932160000|2021-01-18 01:09:20|483.45|479.45|483.56|479.56|483.62|479.62|483.45|479.45|12
1610932170000|2021-01-18 01:09:30|483.57|479.57|483.51|479.51|483.59|479.59|483.51|479.51|4
1610932180000|2021-01-18 01:09:40|483.53|479.53|483.57|479.57|483.58|479.58|483.5|479.5|10
1610932190000|2021-01-18 01:09:50|483.62|479.62|483.66|479.66|483.83|479.83|483.62|479.62|13
1610932200000|2021-01-18 01:10:00|483.65|479.65|483.73|479.73|483.74|479.74|483.62|479.62|8
1610932210000|2021-01-18 01:10:10|483.74|479.74|483.68|479.68|483.89|479.89|483.68|479.68|19
1610932220000|2021-01-18 01:10:20|483.66|479.66|483.66|479.66|483.68|479.68|483.65|479.65|11
1610932230000|2021-01-18 01:10:30|483.65|479.65|483.63|479.63|483.66|479.66|483.63|479.63|10
1610932240000|2021-01-18 01:10:40|483.61|479.61|483.6|479.6|483.61|479.61|483.57|479.57|8
1610932250000|2021-01-18 01:10:50|483.61|479.61|483.61|479.61|483.61|479.61|483.61|479.61|1
1610932260000|2021-01-18 01:11:00|483.65|479.65|483.48|479.48|483.66|479.66|483.46|479.46|11
1610932270000|2021-01-18 01:11:10|483.5|479.5|483.11|479.11|483.69|479.69|483.1|479.1|18
1610932280000|2021-01-18 01:11:20|483.1|479.1|482.9|478.9|483.1|479.1|482.87|478.87|17
1610932290000|2021-01-18 01:11:30|482.88|478.88|482.86|478.86|482.89|478.89|482.82|478.82|6
1610932300000|2021-01-18 01:11:40|482.85|478.85|482.93|478.93|482.95|478.95|482.85|478.85|13
1610932310000|2021-01-18 01:11:50|482.87|478.87|482.69|478.69|482.92|478.92|482.61|478.61|11
1610932320000|2021-01-18 01:12:00|482.7|478.7|482.46|478.46|482.71|478.71|482.42|478.42|24
1610932330000|2021-01-18 01:12:10|482.43|478.43|482.34|478.34|482.45|478.45|482.2|478.2|21
1610932340000|2021-01-18 01:12:20|482.29|478.29|482.31|478.31|482.35|478.35|482|478|16
1610932350000|2021-01-18 01:12:30|482.27|478.27|481.77|477.77|482.27|478.27|481.74|477.74|17
1610932360000|2021-01-18 01:12:40|481.83|477.83|481.85|477.85|481.88|477.88|481.81|477.81|14
1610932370000|2021-01-18 01:12:50|481.86|477.86|481.69|477.69|481.86|477.86|481.68|477.68|12
1610932380000|2021-01-18 01:13:00|481.71|477.71|481.64|477.64|481.71|477.71|481.57|477.57|18
1610932390000|2021-01-18 01:13:10|481.56|477.56|481.63|477.63|481.64|477.64|481.56|477.56|6
1610932400000|2021-01-18 01:13:20|481.62|477.62|481.37|477.37|481.62|477.62|481.32|477.32|11
1610932410000|2021-01-18 01:13:30|481.3|477.3|481.29|477.29|481.32|477.32|481.27|477.27|12
1610932420000|2021-01-18 01:13:40|481.26|477.26|481.22|477.22|481.28|477.28|481.22|477.22|5
1610932430000|2021-01-18 01:13:50|481.18|477.18|481.14|477.14|481.18|477.18|481.11|477.11|11
1610932440000|2021-01-18 01:14:00|481.12|477.12|481.15|477.15|481.17|477.17|481.12|477.12|14
1610932450000|2021-01-18 01:14:10|481.19|477.19|481.08|477.08|481.19|477.19|480.95|476.95|17
1610932460000|2021-01-18 01:14:20|481.09|477.09|481.12|477.12|481.12|477.12|481.05|477.05|13
1610932470000|2021-01-18 01:14:30|481.16|477.16|481.18|477.18|481.54|477.54|481.14|477.14|24
1610932480000|2021-01-18 01:14:40|481.14|477.14|481.18|477.18|481.2|477.2|481.14|477.14|14
1610932490000|2021-01-18 01:14:50|481.17|477.17|481.46|477.46|481.46|477.46|481.17|477.17|8
1610932500000|2021-01-18 01:15:00|481.49|477.49|481.76|477.76|481.78|477.78|481.49|477.49|22
1610932510000|2021-01-18 01:15:10|481.78|477.78|481.79|477.79|481.82|477.82|481.74|477.74|20
1610932520000|2021-01-18 01:15:20|481.81|477.81|481.84|477.84|481.89|477.89|481.81|477.81|16
1610932530000|2021-01-18 01:15:30|481.82|477.82|481.49|477.49|481.82|477.82|481.49|477.49|21
1610932540000|2021-01-18 01:15:40|481.51|477.51|481.6|477.6|481.82|477.82|481.51|477.51|9
1610932550000|2021-01-18 01:15:50|481.61|477.61|481.8|477.8|481.91|477.91|481.52|477.52|27
1610932560000|2021-01-18 01:16:00|481.87|477.87|482.05|478.05|482.11|478.11|481.87|477.87|22
1610932570000|2021-01-18 01:16:10|482.03|478.03|482.19|478.19|482.27|478.27|481.98|477.98|24
1610932580000|2021-01-18 01:16:20|482.18|478.18|482.53|478.53|482.53|478.53|482.18|478.18|17
1610932590000|2021-01-18 01:16:30|482.55|478.55|482.61|478.61|482.61|478.61|482.55|478.55|7
1610932600000|2021-01-18 01:16:40|482.7|478.7|483.03|479.03|483.03|479.03|482.66|478.66|14
1610932610000|2021-01-18 01:16:50|483.05|479.05|483.18|479.18|483.25|479.25|483.01|479.01|14
1610932620000|2021-01-18 01:17:00|483.17|479.17|482.96|478.96|483.18|479.18|482.87|478.87|22
1610932630000|2021-01-18 01:17:10|482.98|478.98|483.19|479.19|483.26|479.26|482.98|478.98|15
1610932640000|2021-01-18 01:17:20|483.2|479.2|483.6|479.6|483.63|479.63|483.2|479.2|22
1610932650000|2021-01-18 01:17:30|483.58|479.58|483.81|479.81|483.81|479.81|483.48|479.48|12
1610932660000|2021-01-18 01:17:40|483.78|479.78|483.93|479.93|483.97|479.97|483.78|479.78|22
1610932670000|2021-01-18 01:17:50|483.94|479.94|484.07|480.07|484.18|480.18|483.94|479.94|18
1610932680000|2021-01-18 01:18:00|484.08|480.08|484.14|480.14|484.14|480.14|484.04|480.04|14
1610932690000|2021-01-18 01:18:10|484.15|480.15|484.26|480.26|484.26|480.26|484.15|480.15|10
1610932700000|2021-01-18 01:18:20|484.22|480.22|484.18|480.18|484.22|480.22|484.05|480.05|16
1610932710000|2021-01-18 01:18:30|484.21|480.21|484.22|480.22|484.22|480.22|484.21|480.21|2
1610932720000|2021-01-18 01:18:40|484.21|480.21|484.74|480.74|484.74|480.74|484.21|480.21|16
1610932730000|2021-01-18 01:18:50|484.85|480.85|484.79|480.79|484.92|480.92|484.75|480.75|15
1610932740000|2021-01-18 01:19:00|484.78|480.78|484.59|480.59|484.79|480.79|484.59|480.59|17
1610932750000|2021-01-18 01:19:10|484.58|480.58|484.59|480.59|484.63|480.63|484.57|480.57|18
1610932760000|2021-01-18 01:19:20|484.58|480.58|484.79|480.79|484.79|480.79|484.58|480.58|17
1610932770000|2021-01-18 01:19:30|484.78|480.78|484.82|480.82|484.82|480.82|484.77|480.77|7
1610932780000|2021-01-18 01:19:40|484.81|480.81|484.68|480.68|484.83|480.83|484.64|480.64|23
1610932790000|2021-01-18 01:19:50|484.74|480.74|484.77|480.77|484.78|480.78|484.73|480.73|10
1610932800000|2021-01-18 01:20:00|484.86|480.86|484.84|480.84|484.86|480.86|484.84|480.84|11
1610932810000|2021-01-18 01:20:10|484.86|480.86|485.1|481.1|485.14|481.14|484.83|480.83|24
1610932820000|2021-01-18 01:20:20|485.08|481.08|485.2|481.2|485.23|481.23|485.08|481.08|18
1610932830000|2021-01-18 01:20:30|485.29|481.29|485.12|481.12|485.29|481.29|485.07|481.07|31
1610932840000|2021-01-18 01:20:40|485.13|481.13|485.12|481.12|485.14|481.14|485.1|481.1|16
1610932850000|2021-01-18 01:20:50|485.11|481.11|485.02|481.02|485.13|481.13|485.01|481.01|10
1610932860000|2021-01-18 01:21:00|485.03|481.03|484.76|480.76|485.03|481.03|484.76|480.76|21
1610932870000|2021-01-18 01:21:10|484.8|480.8|484.04|480.04|484.82|480.82|484.04|480.04|26
1610932880000|2021-01-18 01:21:20|484.05|480.05|484.08|480.08|484.17|480.17|484.03|480.03|24
1610932890000|2021-01-18 01:21:30|484.13|480.13|483.97|479.97|484.13|480.13|483.92|479.92|15
1610932900000|2021-01-18 01:21:40|484.01|480.01|483.96|479.96|484.07|480.07|483.94|479.94|17
1610932910000|2021-01-18 01:21:50|484|480|483.94|479.94|484|480|483.93|479.93|13
1610932920000|2021-01-18 01:22:00|483.93|479.93|483.43|479.43|483.93|479.93|483.38|479.38|23
1610932930000|2021-01-18 01:22:10|483.45|479.45|483.38|479.38|483.5|479.5|483.28|479.28|13
1610932940000|2021-01-18 01:22:20|483.4|479.4|483.62|479.62|483.62|479.62|483.4|479.4|6
1610932950000|2021-01-18 01:22:30|483.61|479.61|483.78|479.78|483.78|479.78|483.6|479.6|7
1610932960000|2021-01-18 01:22:40|483.79|479.79|483.81|479.81|483.89|479.89|483.76|479.76|17
1610932970000|2021-01-18 01:22:50|483.8|479.8|483.77|479.77|483.83|479.83|483.77|479.77|9
1610932980000|2021-01-18 01:23:00|483.78|479.78|483.77|479.77|483.79|479.79|483.76|479.76|11
1610932990000|2021-01-18 01:23:10|483.75|479.75|483.77|479.77|483.77|479.77|483.74|479.74|9
1610933000000|2021-01-18 01:23:20|483.76|479.76|483.85|479.85|483.86|479.86|483.75|479.75|13
1610933010000|2021-01-18 01:23:30|483.83|479.83|483.88|479.88|484.01|480.01|483.83|479.83|22
1610933020000|2021-01-18 01:23:40|483.89|479.89|483.74|479.74|483.93|479.93|483.74|479.74|21
1610933030000|2021-01-18 01:23:50|483.75|479.75|483.61|479.61|483.76|479.76|483.61|479.61|26
1610933040000|2021-01-18 01:24:00|483.55|479.55|483.12|479.12|483.55|479.55|483.09|479.09|25
1610933050000|2021-01-18 01:24:10|483.11|479.11|483.04|479.04|483.11|479.11|483.04|479.04|5
1610933060000|2021-01-18 01:24:20|482.93|478.93|482.87|478.87|482.93|478.93|482.69|478.69|26
1610933070000|2021-01-18 01:24:30|482.84|478.84|482.87|478.87|482.87|478.87|482.77|478.77|22
1610933080000|2021-01-18 01:24:40|482.89|478.89|482.59|478.59|482.89|478.89|482.51|478.51|15
1610933090000|2021-01-18 01:24:50|482.58|478.58|482.06|478.06|482.58|478.58|482.04|478.04|12
1610933100000|2021-01-18 01:25:00|482.07|478.07|482.29|478.29|482.29|478.29|482.04|478.04|12
1610933110000|2021-01-18 01:25:10|482.28|478.28|482.27|478.27|482.28|478.28|482.22|478.22|12
1610933120000|2021-01-18 01:25:20|482.3|478.3|482.28|478.28|482.3|478.3|482.27|478.27|14
1610933130000|2021-01-18 01:25:30|482.31|478.31|482.45|478.45|482.45|478.45|482.24|478.24|9
1610933140000|2021-01-18 01:25:40|482.44|478.44|482.75|478.75|482.78|478.78|482.4|478.4|20
1610933150000|2021-01-18 01:25:50|482.72|478.72|482.36|478.36|482.72|478.72|482.33|478.33|8
1610933170000|2021-01-18 01:26:10|482.34|478.34|482.24|478.24|482.35|478.35|482.22|478.22|14
1610933180000|2021-01-18 01:26:20|482.23|478.23|482.17|478.17|482.23|478.23|482.17|478.17|10
1610933190000|2021-01-18 01:26:30|482.16|478.16|482.11|478.11|482.17|478.17|482.04|478.04|20
1610933200000|2021-01-18 01:26:40|482.13|478.13|481.97|477.97|482.13|478.13|481.97|477.97|12
1610933210000|2021-01-18 01:26:50|482|478|481.99|477.99|482|478|481.96|477.96|7
1610933220000|2021-01-18 01:27:00|481.98|477.98|481.9|477.9|481.98|477.98|481.9|477.9|6
1610933230000|2021-01-18 01:27:10|481.92|477.92|481.86|477.86|481.95|477.95|481.81|477.81|15
1610933240000|2021-01-18 01:27:20|481.84|477.84|482.04|478.04|482.09|478.09|481.73|477.73|14
1610933250000|2021-01-18 01:27:30|482.05|478.05|481.57|477.57|482.05|478.05|481.56|477.56|26
1610933260000|2021-01-18 01:27:40|481.58|477.58|481.98|477.98|482.01|478.01|481.57|477.57|27
1610933270000|2021-01-18 01:27:50|481.96|477.96|481.82|477.82|481.99|477.99|481.8|477.8|20
1610933280000|2021-01-18 01:28:00|481.81|477.81|481.52|477.52|481.88|477.88|481.49|477.49|19
1610933290000|2021-01-18 01:28:10|481.53|477.53|481.31|477.31|481.64|477.64|481.25|477.25|18
1610933300000|2021-01-18 01:28:20|481.29|477.29|481.24|477.24|481.46|477.46|481.04|477.04|21
1610933310000|2021-01-18 01:28:30|481.23|477.23|480.23|476.23|481.35|477.35|480.23|476.23|16
1610933320000|2021-01-18 01:28:40|480.24|476.24|480.14|476.14|480.27|476.27|480.14|476.14|17
1610933330000|2021-01-18 01:28:50|480.01|476.01|479.97|475.97|480.05|476.05|479.8|475.8|24
1610933340000|2021-01-18 01:29:00|479.95|475.95|480.4|476.4|480.43|476.43|479.92|475.92|27
1610933350000|2021-01-18 01:29:10|480.41|476.41|480.51|476.51|480.59|476.59|480.39|476.39|27
1610933360000|2021-01-18 01:29:20|480.53|476.53|480.59|476.59|480.59|476.59|480.44|476.44|22
1610933370000|2021-01-18 01:29:30|480.6|476.6|481.2|477.2|481.25|477.25|480.6|476.6|22
1610933380000|2021-01-18 01:29:40|481.19|477.19|481.42|477.42|481.42|477.42|481.18|477.18|17
1610933390000|2021-01-18 01:29:50|481.46|477.46|481.57|477.57|481.68|477.68|481.43|477.43|23
1610933400000|2021-01-18 01:30:00|481.58|477.58|481.84|477.84|481.88|477.88|481.58|477.58|20
1610933410000|2021-01-18 01:30:10|481.85|477.85|482.45|478.45|482.52|478.52|481.84|477.84|30
1610933420000|2021-01-18 01:30:20|482.5|478.5|482.57|478.57|482.57|478.57|482.49|478.49|15
1610933430000|2021-01-18 01:30:30|482.55|478.55|482.66|478.66|482.67|478.67|482.53|478.53|15
1610933440000|2021-01-18 01:30:40|482.67|478.67|482.78|478.78|482.78|478.78|482.67|478.67|21
1610933450000|2021-01-18 01:30:50|482.77|478.77|483.08|479.08|483.08|479.08|482.77|478.77|16
1610933460000|2021-01-18 01:31:00|483.21|479.21|482.65|478.65|483.28|479.28|482.62|478.62|19
1610933470000|2021-01-18 01:31:10|482.69|478.69|482.72|478.72|482.72|478.72|482.54|478.54|21
1610933480000|2021-01-18 01:31:20|482.73|478.73|482.75|478.75|482.75|478.75|482.65|478.65|26
1610933490000|2021-01-18 01:31:30|482.71|478.71|482.85|478.85|482.85|478.85|482.71|478.71|31
1610933500000|2021-01-18 01:31:40|482.83|478.83|482.77|478.77|482.83|478.83|482.72|478.72|20
1610933510000|2021-01-18 01:31:50|482.75|478.75|482.85|478.85|482.85|478.85|482.75|478.75|28
1610933520000|2021-01-18 01:32:00|482.81|478.81|482.89|478.89|482.9|478.9|482.81|478.81|17
1610933530000|2021-01-18 01:32:10|482.91|478.91|483.57|479.57|483.57|479.57|482.91|478.91|21
1610933540000|2021-01-18 01:32:20|483.6|479.6|483.78|479.78|483.79|479.79|483.59|479.59|15
1610933550000|2021-01-18 01:32:30|483.7|479.7|483.71|479.71|483.75|479.75|483.65|479.65|23
1610933560000|2021-01-18 01:32:40|483.74|479.74|484.01|480.01|484.01|480.01|483.74|479.74|20
1610933570000|2021-01-18 01:32:50|483.98|479.98|484.18|480.18|484.2|480.2|483.98|479.98|20
1610933580000|2021-01-18 01:33:00|484.17|480.17|484.27|480.27|484.34|480.34|484.12|480.12|13
1610933590000|2021-01-18 01:33:10|484.25|480.25|484|480|484.25|480.25|483.9|479.9|21
1610933600000|2021-01-18 01:33:20|484.01|480.01|484.15|480.15|484.15|480.15|484.01|480.01|8
1610933610000|2021-01-18 01:33:30|484.14|480.14|484.14|480.14|484.35|480.35|484.14|480.14|15
1610933620000|2021-01-18 01:33:40|484.12|480.12|484.04|480.04|484.22|480.22|484.04|480.04|12
1610933630000|2021-01-18 01:33:50|484.03|480.03|484.06|480.06|484.06|480.06|484.03|480.03|4
1610933640000|2021-01-18 01:34:00|484.04|480.04|484.06|480.06|484.06|480.06|484.04|480.04|3
1610933650000|2021-01-18 01:34:10|484.04|480.04|484.07|480.07|484.07|480.07|484.02|480.02|15
1610933660000|2021-01-18 01:34:20|484.06|480.06|484.08|480.08|484.08|480.08|484.03|480.03|8
1610933670000|2021-01-18 01:34:30|484.07|480.07|483.95|479.95|484.08|480.08|483.94|479.94|5
1610933680000|2021-01-18 01:34:40|484|480|484|480|484|480|483.93|479.93|15
1610933690000|2021-01-18 01:34:50|483.99|479.99|484.06|480.06|484.06|480.06|483.97|479.97|6
1610933700000|2021-01-18 01:35:00|484.08|480.08|484.44|480.44|484.44|480.44|484.08|480.08|23
1610933710000|2021-01-18 01:35:10|484.43|480.43|484.31|480.31|484.43|480.43|484.26|480.26|14
1610933720000|2021-01-18 01:35:20|484.32|480.32|484.4|480.4|484.4|480.4|484.32|480.32|5
1610933730000|2021-01-18 01:35:30|484.41|480.41|484.59|480.59|484.6|480.6|484.4|480.4|8
1610933740000|2021-01-18 01:35:40|484.58|480.58|484.51|480.51|484.58|480.58|484.42|480.42|18
1610933750000|2021-01-18 01:35:50|484.53|480.53|484.39|480.39|484.6|480.6|484.32|480.32|24
1610933760000|2021-01-18 01:36:00|484.28|480.28|484.4|480.4|484.44|480.44|484.27|480.27|17
1610933770000|2021-01-18 01:36:10|484.41|480.41|484.36|480.36|484.41|480.41|484.35|480.35|11
1610933780000|2021-01-18 01:36:20|484.35|480.35|483.94|479.94|484.35|480.35|483.9|479.9|19
1610933790000|2021-01-18 01:36:30|483.93|479.93|484.13|480.13|484.15|480.15|483.9|479.9|15
1610933800000|2021-01-18 01:36:40|484.09|480.09|483.99|479.99|484.09|480.09|483.97|479.97|17
1610933810000|2021-01-18 01:36:50|484.03|480.03|484.12|480.12|484.16|480.16|483.99|479.99|27
1610933820000|2021-01-18 01:37:00|484.1|480.1|484.12|480.12|484.13|480.13|484.1|480.1|5
1610933830000|2021-01-18 01:37:10|484.13|480.13|484.41|480.41|484.42|480.42|484.13|480.13|15
1610933840000|2021-01-18 01:37:20|484.43|480.43|484.76|480.76|484.8|480.8|484.43|480.43|19
1610933850000|2021-01-18 01:37:30|484.77|480.77|484.75|480.75|484.79|480.79|484.72|480.72|15
1610933860000|2021-01-18 01:37:40|484.76|480.76|484.89|480.89|484.92|480.92|484.76|480.76|23
1610933870000|2021-01-18 01:37:50|484.9|480.9|484.88|480.88|484.9|480.9|484.88|480.88|9
1610933880000|2021-01-18 01:38:00|484.89|480.89|484.88|480.88|484.91|480.91|484.88|480.88|6
1610933890000|2021-01-18 01:38:10|484.89|480.89|484.94|480.94|484.94|480.94|484.87|480.87|12
1610933900000|2021-01-18 01:38:20|484.97|480.97|484.91|480.91|484.98|480.98|484.91|480.91|9
1610933910000|2021-01-18 01:38:30|484.92|480.92|485.15|481.15|485.2|481.2|484.92|480.92|26
1610933920000|2021-01-18 01:38:40|485.19|481.19|485.22|481.22|485.29|481.29|485.19|481.19|14
1610933930000|2021-01-18 01:38:50|485.24|481.24|485.22|481.22|485.32|481.32|485.21|481.21|12
1610933940000|2021-01-18 01:39:00|485.24|481.24|485.3|481.3|485.32|481.32|485.23|481.23|18
1610933950000|2021-01-18 01:39:10|485.31|481.31|485.34|481.34|485.34|481.34|485.3|481.3|17
1610933960000|2021-01-18 01:39:20|485.36|481.36|485.3|481.3|485.37|481.37|485.23|481.23|14
1610933970000|2021-01-18 01:39:30|485.31|481.31|485.59|481.59|485.64|481.64|485.21|481.21|30
1610933980000|2021-01-18 01:39:40|485.6|481.6|485.6|481.6|485.63|481.63|485.42|481.42|24
1610933990000|2021-01-18 01:39:50|485.61|481.61|485.66|481.66|485.68|481.68|485.56|481.56|26
1610934000000|2021-01-18 01:40:00|485.65|481.65|485.84|481.84|485.84|481.84|485.64|481.64|18
1610934010000|2021-01-18 01:40:10|485.85|481.85|485.76|481.76|485.93|481.93|485.76|481.76|13
1610934020000|2021-01-18 01:40:20|485.74|481.74|485.7|481.7|485.75|481.75|485.67|481.67|12
1610934030000|2021-01-18 01:40:30|485.69|481.69|485.6|481.6|485.69|481.69|485.6|481.6|22
1610934040000|2021-01-18 01:40:40|485.61|481.61|485.67|481.67|485.75|481.75|485.61|481.61|21
1610934050000|2021-01-18 01:40:50|485.66|481.66|485.32|481.32|485.7|481.7|485.32|481.32|23
1610934060000|2021-01-18 01:41:00|485.33|481.33|485.35|481.35|485.4|481.4|485.31|481.31|21
1610934070000|2021-01-18 01:41:10|485.36|481.36|485.35|481.35|485.37|481.37|485.33|481.33|10
1610934080000|2021-01-18 01:41:20|485.34|481.34|485.33|481.33|485.35|481.35|485.26|481.26|13
1610934090000|2021-01-18 01:41:30|485.32|481.32|485.33|481.33|485.34|481.34|485.31|481.31|11
1610934100000|2021-01-18 01:41:40|485.34|481.34|485.29|481.29|485.35|481.35|485.27|481.27|10
1610934110000|2021-01-18 01:41:50|485.32|481.32|485.62|481.62|485.62|481.62|485.28|481.28|16
1610934120000|2021-01-18 01:42:00|485.63|481.63|485.21|481.21|485.67|481.67|485.21|481.21|21
1610934130000|2021-01-18 01:42:10|485.2|481.2|485.2|481.2|485.25|481.25|485.15|481.15|23
1610934140000|2021-01-18 01:42:20|485.21|481.21|485.28|481.28|485.28|481.28|485.21|481.21|13
1610934150000|2021-01-18 01:42:30|485.29|481.29|485.42|481.42|485.45|481.45|485.28|481.28|14
1610934160000|2021-01-18 01:42:40|485.41|481.41|485.48|481.48|485.48|481.48|485.41|481.41|14
1610934170000|2021-01-18 01:42:50|485.46|481.46|485.56|481.56|485.62|481.62|485.44|481.44|17
1610934180000|2021-01-18 01:43:00|485.57|481.57|485.6|481.6|485.66|481.66|485.57|481.57|15
1610934190000|2021-01-18 01:43:10|485.69|481.69|485.73|481.73|485.74|481.74|485.66|481.66|14
1610934200000|2021-01-18 01:43:20|485.71|481.71|485.72|481.72|485.73|481.73|485.71|481.71|12
1610934210000|2021-01-18 01:43:30|485.77|481.77|485.98|481.98|486.41|482.41|485.77|481.77|34
1610934220000|2021-01-18 01:43:40|486.31|482.31|486.45|482.45|486.58|482.58|486.09|482.09|27
1610934230000|2021-01-18 01:43:50|486.46|482.46|486.37|482.37|486.48|482.48|486.37|482.37|23
1610934240000|2021-01-18 01:44:00|486.36|482.36|486.19|482.19|486.41|482.41|486.1|482.1|24
1610934250000|2021-01-18 01:44:10|486.18|482.18|486.13|482.13|486.21|482.21|486.05|482.05|24
1610934260000|2021-01-18 01:44:20|486.11|482.11|486.04|482.04|486.14|482.14|485.98|481.98|27
1610934270000|2021-01-18 01:44:30|486.06|482.06|486.02|482.02|486.07|482.07|485.89|481.89|25
1610934280000|2021-01-18 01:44:40|486.04|482.04|486.12|482.12|486.22|482.22|486.04|482.04|24
1610934290000|2021-01-18 01:44:50|486.16|482.16|486.38|482.38|486.39|482.39|486.04|482.04|23
1610934300000|2021-01-18 01:45:00|486.33|482.33|486.36|482.36|486.37|482.37|486.29|482.29|20
1610934310000|2021-01-18 01:45:10|486.33|482.33|486.33|482.33|486.36|482.36|486.24|482.24|22
1610934320000|2021-01-18 01:45:20|486.32|482.32|486.4|482.4|486.4|482.4|486.24|482.24|24
1610934330000|2021-01-18 01:45:30|486.39|482.39|486.51|482.51|486.55|482.55|486.39|482.39|18
1610934340000|2021-01-18 01:45:40|486.52|482.52|486.54|482.54|486.55|482.55|486.51|482.51|7
1610934350000|2021-01-18 01:45:50|486.55|482.55|487.16|483.16|487.16|483.16|486.55|482.55|21
1610934360000|2021-01-18 01:46:00|487.15|483.15|487.09|483.09|487.15|483.15|486.93|482.93|27
1610934370000|2021-01-18 01:46:10|487.12|483.12|487.63|483.63|487.63|483.63|487.12|483.12|13
1610934380000|2021-01-18 01:46:20|487.65|483.65|488.14|484.14|488.14|484.14|487.64|483.64|19
1610934390000|2021-01-18 01:46:30|488.12|484.12|488.35|484.35|488.36|484.36|488.12|484.12|30
1610934400000|2021-01-18 01:46:40|488.39|484.39|488.65|484.65|488.71|484.71|488.39|484.39|14
1610934410000|2021-01-18 01:46:50|488.66|484.66|489.09|485.09|489.11|485.11|488.66|484.66|21
1610934420000|2021-01-18 01:47:00|489.11|485.11|488.92|484.92|489.11|485.11|488.76|484.76|28
1610934430000|2021-01-18 01:47:10|488.9|484.9|489.45|485.45|489.49|485.49|488.9|484.9|27
1610934440000|2021-01-18 01:47:20|489.52|485.52|489.79|485.79|489.8|485.8|489.51|485.51|24
1610934450000|2021-01-18 01:47:30|489.8|485.8|489.84|485.84|489.89|485.89|489.73|485.73|10
1610934460000|2021-01-18 01:47:40|489.65|485.65|489.39|485.39|489.65|485.65|489.28|485.28|29
1610934470000|2021-01-18 01:47:50|489.43|485.43|489.71|485.71|489.8|485.8|489.43|485.43|22
1610934480000|2021-01-18 01:48:00|489.81|485.81|489.82|485.82|489.84|485.84|489.79|485.79|7
1610934490000|2021-01-18 01:48:10|489.8|485.8|490.3|486.3|490.32|486.32|489.8|485.8|19
1610934500000|2021-01-18 01:48:20|490.35|486.35|490.7|486.7|490.7|486.7|490.3|486.3|17
1610934510000|2021-01-18 01:48:30|490.74|486.74|490.98|486.98|491.23|487.23|490.74|486.74|26
1610934520000|2021-01-18 01:48:40|490.99|486.99|490.88|486.88|491.01|487.01|490.78|486.78|33
1610934530000|2021-01-18 01:48:50|490.83|486.83|490.99|486.99|491.03|487.03|490.83|486.83|22
1610934540000|2021-01-18 01:49:00|490.98|486.98|491.39|487.39|491.39|487.39|490.98|486.98|29
1610934550000|2021-01-18 01:49:10|491.57|487.57|492.25|488.25|492.26|488.26|491.45|487.45|33
1610934560000|2021-01-18 01:49:20|492.24|488.24|491.8|487.8|492.24|488.24|491.64|487.64|29
1610934570000|2021-01-18 01:49:30|491.84|487.84|491.88|487.88|491.97|487.97|491.58|487.58|31
1610934580000|2021-01-18 01:49:40|491.85|487.85|491.83|487.83|491.99|487.99|491.82|487.82|28
1610934590000|2021-01-18 01:49:50|491.82|487.82|491.44|487.44|491.82|487.82|491.33|487.33|24
1610934600000|2021-01-18 01:50:00|491.45|487.45|491.76|487.76|491.81|487.81|491.44|487.44|28
1610934610000|2021-01-18 01:50:10|491.75|487.75|491.81|487.81|491.89|487.89|491.75|487.75|26
1610934620000|2021-01-18 01:50:20|491.84|487.84|491.83|487.83|491.87|487.87|491.81|487.81|27
1610934630000|2021-01-18 01:50:30|491.84|487.84|491.15|487.15|491.86|487.86|491.12|487.12|22
1610934640000|2021-01-18 01:50:40|491.17|487.17|491.3|487.3|491.38|487.38|491.13|487.13|16
1610934650000|2021-01-18 01:50:50|491.33|487.33|491|487|491.34|487.34|491|487|17
1610934660000|2021-01-18 01:51:00|490.99|486.99|490.89|486.89|491.01|487.01|490.89|486.89|12
1610934670000|2021-01-18 01:51:10|490.9|486.9|490.84|486.84|491|487|490.84|486.84|28
1610934680000|2021-01-18 01:51:20|490.85|486.85|490.9|486.9|490.9|486.9|490.81|486.81|12
1610934690000|2021-01-18 01:51:30|490.91|486.91|490.95|486.95|491|487|490.87|486.87|18
1610934700000|2021-01-18 01:51:40|490.94|486.94|490.81|486.81|490.95|486.95|490.64|486.64|22
1610934710000|2021-01-18 01:51:50|490.78|486.78|490.93|486.93|490.95|486.95|490.73|486.73|23
1610934720000|2021-01-18 01:52:00|490.95|486.95|491.49|487.49|491.49|487.49|490.95|486.95|29
1610934730000|2021-01-18 01:52:10|491.46|487.46|491.56|487.56|491.73|487.73|491.46|487.46|29
1610934740000|2021-01-18 01:52:20|491.62|487.62|491.64|487.64|491.65|487.65|491.5|487.5|18
1610934750000|2021-01-18 01:52:30|491.65|487.65|491.62|487.62|491.65|487.65|491.58|487.58|12
1610934760000|2021-01-18 01:52:40|491.63|487.63|491.18|487.18|491.67|487.67|491.18|487.18|22
1610934770000|2021-01-18 01:52:50|491.17|487.17|491.16|487.16|491.38|487.38|491.16|487.16|26
1610934780000|2021-01-18 01:53:00|491.14|487.14|490.92|486.92|491.14|487.14|490.83|486.83|23
1610934790000|2021-01-18 01:53:10|490.95|486.95|490.89|486.89|491|487|490.86|486.86|17
1610934800000|2021-01-18 01:53:20|490.88|486.88|490.89|486.89|491.03|487.03|490.87|486.87|20
1610934810000|2021-01-18 01:53:30|490.9|486.9|491.17|487.17|491.17|487.17|490.9|486.9|27
1610934820000|2021-01-18 01:53:40|491.19|487.19|490.99|486.99|491.2|487.2|490.92|486.92|18
1610934830000|2021-01-18 01:53:50|490.98|486.98|490.99|486.99|491.01|487.01|490.89|486.89|25
1610934840000|2021-01-18 01:54:00|491|487|490.89|486.89|491.01|487.01|490.88|486.88|24
1610934850000|2021-01-18 01:54:10|490.9|486.9|491.07|487.07|491.16|487.16|490.89|486.89|31
1610934860000|2021-01-18 01:54:20|491.13|487.13|491.03|487.03|491.17|487.17|491.02|487.02|30
1610934870000|2021-01-18 01:54:30|491.05|487.05|491.21|487.21|491.25|487.25|491.05|487.05|26
1610934880000|2021-01-18 01:54:40|491.2|487.2|491.18|487.18|491.24|487.24|491.13|487.13|17
1610934890000|2021-01-18 01:54:50|491.17|487.17|490.88|486.88|491.2|487.2|490.87|486.87|18
1610934900000|2021-01-18 01:55:00|490.9|486.9|491.05|487.05|491.05|487.05|490.89|486.89|18
1610934910000|2021-01-18 01:55:10|491.06|487.06|490.97|486.97|491.06|487.06|490.94|486.94|14
1610934920000|2021-01-18 01:55:20|490.98|486.98|490.88|486.88|490.98|486.98|490.86|486.86|16
1610934930000|2021-01-18 01:55:30|490.87|486.87|490.88|486.88|490.97|486.97|490.85|486.85|17
1610934940000|2021-01-18 01:55:40|490.87|486.87|490.74|486.74|490.89|486.89|490.72|486.72|15
1610934950000|2021-01-18 01:55:50|490.73|486.73|490.74|486.74|490.74|486.74|490.71|486.71|6
1610934960000|2021-01-18 01:56:00|490.67|486.67|490.76|486.76|490.79|486.79|490.67|486.67|8
1610934970000|2021-01-18 01:56:10|490.74|486.74|490.54|486.54|490.79|486.79|490.54|486.54|15
1610934980000|2021-01-18 01:56:20|490.52|486.52|490.38|486.38|490.52|486.52|490.38|486.38|11
1610934990000|2021-01-18 01:56:30|490.39|486.39|490.35|486.35|490.39|486.39|490.35|486.35|10
1610935000000|2021-01-18 01:56:40|490.26|486.26|490.26|486.26|490.27|486.27|490.23|486.23|15
1610935010000|2021-01-18 01:56:50|490.25|486.25|489.74|485.74|490.25|486.25|489.65|485.65|23
1610935020000|2021-01-18 01:57:00|489.76|485.76|490.32|486.32|490.35|486.35|489.76|485.76|26
1610935030000|2021-01-18 01:57:10|490.31|486.31|490.53|486.53|490.55|486.55|490.27|486.27|23
1610935040000|2021-01-18 01:57:20|490.54|486.54|490.29|486.29|490.54|486.54|490.27|486.27|16
1610935050000|2021-01-18 01:57:30|490.28|486.28|490.29|486.29|490.31|486.31|490.27|486.27|17
1610935060000|2021-01-18 01:57:40|490.3|486.3|490.31|486.31|490.42|486.42|490.3|486.3|16
1610935070000|2021-01-18 01:57:50|490.3|486.3|490.41|486.41|490.5|486.5|490.3|486.3|29
1610935080000|2021-01-18 01:58:00|490.39|486.39|490.52|486.52|490.52|486.52|490.32|486.32|28
1610935090000|2021-01-18 01:58:10|490.44|486.44|490.8|486.8|490.8|486.8|490.44|486.44|34
1610935100000|2021-01-18 01:58:20|490.82|486.82|490.72|486.72|490.83|486.83|490.63|486.63|27
1610935110000|2021-01-18 01:58:30|490.71|486.71|490.68|486.68|490.83|486.83|490.64|486.64|31
1610935120000|2021-01-18 01:58:40|490.66|486.66|490.64|486.64|490.72|486.72|490.58|486.58|21
1610935130000|2021-01-18 01:58:50|490.61|486.61|490.56|486.56|490.65|486.65|490.55|486.55|22
1610935140000|2021-01-18 01:59:00|490.55|486.55|490.46|486.46|490.57|486.57|490.45|486.45|18
1610935150000|2021-01-18 01:59:10|490.42|486.42|490.28|486.28|490.48|486.48|490.18|486.18|26
1610935160000|2021-01-18 01:59:20|490.3|486.3|490.61|486.61|490.62|486.62|490.3|486.3|23
1610935170000|2021-01-18 01:59:30|490.62|486.62|490.66|486.66|490.8|486.8|490.6|486.6|20
1610935180000|2021-01-18 01:59:40|490.67|486.67|490.75|486.75|490.78|486.78|490.66|486.66|17
1610935190000|2021-01-18 01:59:50|490.73|486.73|490.69|486.69|490.85|486.85|490.69|486.69|22
1610935200000|2021-01-18 02:00:00|490.72|486.72|491.32|487.32|491.38|487.38|490.71|486.71|28
1610935210000|2021-01-18 02:00:10|491.29|487.29|491.47|487.47|491.47|487.47|491.27|487.27|28
1610935220000|2021-01-18 02:00:20|491.51|487.51|491.59|487.59|491.63|487.63|491.41|487.41|25
1610935230000|2021-01-18 02:00:30|491.55|487.55|491.43|487.43|491.55|487.55|491.43|487.43|24
1610935240000|2021-01-18 02:00:40|491.41|487.41|491.36|487.36|491.52|487.52|491.36|487.36|28
1610935250000|2021-01-18 02:00:50|491.34|487.34|491.34|487.34|491.4|487.4|491.27|487.27|27
1610935260000|2021-01-18 02:01:00|491.33|487.33|491.41|487.41|491.42|487.42|491.33|487.33|24
1610935270000|2021-01-18 02:01:10|491.38|487.38|491.36|487.36|491.4|487.4|491.35|487.35|24
1610935280000|2021-01-18 02:01:20|491.37|487.37|491.28|487.28|491.37|487.37|491.19|487.19|29
1610935290000|2021-01-18 02:01:30|491.27|487.27|491.25|487.25|491.32|487.32|491.14|487.14|26
1610935300000|2021-01-18 02:01:40|491.24|487.24|491.34|487.34|491.34|487.34|491.2|487.2|25
1610935310000|2021-01-18 02:01:50|491.29|487.29|491.23|487.23|491.31|487.31|491.19|487.19|28
1610935320000|2021-01-18 02:02:00|491.26|487.26|491.23|487.23|491.33|487.33|491.23|487.23|18
1610935330000|2021-01-18 02:02:10|491.24|487.24|490.92|486.92|491.24|487.24|490.92|486.92|22
1610935340000|2021-01-18 02:02:20|490.94|486.94|491.01|487.01|491.03|487.03|490.94|486.94|10
1610935350000|2021-01-18 02:02:30|491.03|487.03|491.07|487.07|491.16|487.16|491.01|487.01|18
1610935360000|2021-01-18 02:02:40|491.02|487.02|490.93|486.93|491.06|487.06|490.85|486.85|9
1610935370000|2021-01-18 02:02:50|490.92|486.92|490.94|486.94|490.95|486.95|490.92|486.92|4
1610935380000|2021-01-18 02:03:00|490.93|486.93|490.98|486.98|490.99|486.99|490.93|486.93|6
1610935390000|2021-01-18 02:03:10|490.95|486.95|490.62|486.62|490.95|486.95|490.62|486.62|13
1610935400000|2021-01-18 02:03:20|490.59|486.59|490.46|486.46|490.59|486.59|490.43|486.43|19
1610935410000|2021-01-18 02:03:30|490.43|486.43|490.3|486.3|490.46|486.46|490.24|486.24|17
1610935420000|2021-01-18 02:03:40|490.28|486.28|490.3|486.3|490.31|486.31|490.28|486.28|15
1610935430000|2021-01-18 02:03:50|490.29|486.29|490.32|486.32|490.36|486.36|490.26|486.26|16
1610935440000|2021-01-18 02:04:00|490.33|486.33|490.37|486.37|490.38|486.38|490.3|486.3|18
1610935450000|2021-01-18 02:04:10|490.36|486.36|490.33|486.33|490.38|486.38|490.28|486.28|15
1610935460000|2021-01-18 02:04:20|490.34|486.34|490.33|486.33|490.34|486.34|490.32|486.32|10
1610935470000|2021-01-18 02:04:30|490.32|486.32|490.18|486.18|490.32|486.32|490.16|486.16|16
1610935480000|2021-01-18 02:04:40|490.19|486.19|490.14|486.14|490.19|486.19|490.04|486.04|13
1610935490000|2021-01-18 02:04:50|490.15|486.15|490.24|486.24|490.25|486.25|490.14|486.14|15
1610935500000|2021-01-18 02:05:00|490.23|486.23|490.12|486.12|490.23|486.23|490.09|486.09|8
1610935510000|2021-01-18 02:05:10|490.11|486.11|489.86|485.86|490.11|486.11|489.84|485.84|11
1610935520000|2021-01-18 02:05:20|489.81|485.81|489.52|485.52|489.83|485.83|489.43|485.43|23
1610935530000|2021-01-18 02:05:30|489.53|485.53|489.5|485.5|489.55|485.55|489.46|485.46|14
1610935540000|2021-01-18 02:05:40|489.51|485.51|489.39|485.39|489.51|485.51|489.37|485.37|16
1610935550000|2021-01-18 02:05:50|489.37|485.37|489.36|485.36|489.43|485.43|489.35|485.35|23
1610935560000|2021-01-18 02:06:00|489.37|485.37|489.37|485.37|489.38|485.38|489.35|485.35|13
1610935570000|2021-01-18 02:06:10|489.38|485.38|489.26|485.26|489.47|485.47|489.26|485.26|14
1610935580000|2021-01-18 02:06:20|489.27|485.27|489.27|485.27|489.3|485.3|489.25|485.25|21
1610935590000|2021-01-18 02:06:30|489.29|485.29|489.3|485.3|489.3|485.3|489.29|485.29|4
1610935600000|2021-01-18 02:06:40|489.29|485.29|489.17|485.17|489.29|485.29|489.11|485.11|26
1610935610000|2021-01-18 02:06:50|489.16|485.16|489.27|485.27|489.31|485.31|489.14|485.14|16
1610935620000|2021-01-18 02:07:00|489.29|485.29|489.24|485.24|489.31|485.31|489.21|485.21|21
1610935630000|2021-01-18 02:07:10|489.2|485.2|489.01|485.01|489.2|485.2|489.01|485.01|19
1610935640000|2021-01-18 02:07:20|489.05|485.05|489.19|485.19|489.19|485.19|489.01|485.01|18
1610935650000|2021-01-18 02:07:30|489.18|485.18|489.11|485.11|489.19|485.19|489.1|485.1|18
1610935660000|2021-01-18 02:07:40|489.12|485.12|489.65|485.65|489.65|485.65|489.12|485.12|19
1610935670000|2021-01-18 02:07:50|489.78|485.78|489.63|485.63|489.85|485.85|489.6|485.6|32
1610935680000|2021-01-18 02:08:00|489.66|485.66|489.67|485.67|489.81|485.81|489.65|485.65|19
1610935690000|2021-01-18 02:08:10|489.68|485.68|489.58|485.58|489.68|485.68|489.57|485.57|17
1610935700000|2021-01-18 02:08:20|489.56|485.56|489.63|485.63|489.65|485.65|489.56|485.56|22
1610935710000|2021-01-18 02:08:30|489.64|485.64|489.85|485.85|489.92|485.92|489.61|485.61|21
1610935720000|2021-01-18 02:08:40|489.89|485.89|489.85|485.85|489.97|485.97|489.85|485.85|21
1610935730000|2021-01-18 02:08:50|489.87|485.87|489.86|485.86|489.94|485.94|489.82|485.82|22
1610935740000|2021-01-18 02:09:00|489.88|485.88|489.91|485.91|489.93|485.93|489.87|485.87|28
1610935750000|2021-01-18 02:09:10|489.9|485.9|489.69|485.69|489.99|485.99|489.68|485.68|24
1610935760000|2021-01-18 02:09:20|489.71|485.71|489.78|485.78|489.8|485.8|489.71|485.71|21
1610935770000|2021-01-18 02:09:30|489.77|485.77|489.57|485.57|489.79|485.79|489.56|485.56|22
1610935780000|2021-01-18 02:09:40|489.59|485.59|489.38|485.38|489.59|485.59|489.36|485.36|18
1610935790000|2021-01-18 02:09:50|489.39|485.39|489.35|485.35|489.39|485.39|489.24|485.24|26
1610935800000|2021-01-18 02:10:00|489.36|485.36|489.35|485.35|489.41|485.41|489.35|485.35|23
1610935810000|2021-01-18 02:10:10|489.38|485.38|489.19|485.19|489.38|485.38|489.16|485.16|23
1610935820000|2021-01-18 02:10:20|489.2|485.2|489.24|485.24|489.31|485.31|489.19|485.19|20
1610935830000|2021-01-18 02:10:30|489.26|485.26|489.31|485.31|489.31|485.31|489.26|485.26|23
1610935840000|2021-01-18 02:10:40|489.33|485.33|489.31|485.31|489.33|485.33|489.19|485.19|26
1610935850000|2021-01-18 02:10:50|489.3|485.3|489.17|485.17|489.3|485.3|489.16|485.16|25
1610935860000|2021-01-18 02:11:00|489.18|485.18|489.22|485.22|489.27|485.27|489.16|485.16|20
1610935870000|2021-01-18 02:11:10|489.24|485.24|489.2|485.2|489.27|485.27|489.15|485.15|22
1610935880000|2021-01-18 02:11:20|489.15|485.15|489.23|485.23|489.23|485.23|489.15|485.15|21
1610935890000|2021-01-18 02:11:30|489.22|485.22|489.33|485.33|489.33|485.33|489.2|485.2|17
1610935900000|2021-01-18 02:11:40|489.34|485.34|489.64|485.64|489.64|485.64|489.3|485.3|23
1610935910000|2021-01-18 02:11:50|489.63|485.63|489.73|485.73|489.76|485.76|489.62|485.62|15
1610935920000|2021-01-18 02:12:00|489.72|485.72|489.77|485.77|489.77|485.77|489.71|485.71|9
1610935930000|2021-01-18 02:12:10|489.76|485.76|489.77|485.77|489.78|485.78|489.76|485.76|4
1610935940000|2021-01-18 02:12:20|489.76|485.76|489.55|485.55|489.76|485.76|489.55|485.55|9
1610935950000|2021-01-18 02:12:30|489.56|485.56|489.25|485.25|489.56|485.56|489.25|485.25|19
1610935960000|2021-01-18 02:12:40|489.29|485.29|489.21|485.21|489.29|485.29|489.09|485.09|23
1610935970000|2021-01-18 02:12:50|489.27|485.27|489.27|485.27|489.3|485.3|489.21|485.21|24
1610935980000|2021-01-18 02:13:00|489.24|485.24|489.15|485.15|489.26|485.26|489.15|485.15|17
1610935990000|2021-01-18 02:13:10|489.16|485.16|488.94|484.94|489.2|485.2|488.94|484.94|22
1610936000000|2021-01-18 02:13:20|488.89|484.89|489.11|485.11|489.14|485.14|488.89|484.89|22
1610936010000|2021-01-18 02:13:30|489.12|485.12|489.21|485.21|489.26|485.26|489.06|485.06|26
1610936020000|2021-01-18 02:13:40|489.17|485.17|489.37|485.37|489.4|485.4|489.1|485.1|28
1610936030000|2021-01-18 02:13:50|489.38|485.38|489.36|485.36|489.4|485.4|489.35|485.35|21
1610936040000|2021-01-18 02:14:00|489.37|485.37|489.48|485.48|489.52|485.52|489.36|485.36|20
1610936050000|2021-01-18 02:14:10|489.49|485.49|489.57|485.57|489.62|485.62|489.47|485.47|24
1610936060000|2021-01-18 02:14:20|489.58|485.58|489.69|485.69|489.75|485.75|489.58|485.58|25
1610936070000|2021-01-18 02:14:30|489.68|485.68|489.67|485.67|489.69|485.69|489.66|485.66|11
1610936080000|2021-01-18 02:14:40|489.7|485.7|489.97|485.97|489.97|485.97|489.7|485.7|16
1610936090000|2021-01-18 02:14:50|489.96|485.96|490.25|486.25|490.28|486.28|489.96|485.96|16
1610936100000|2021-01-18 02:15:00|490.24|486.24|490.1|486.1|490.24|486.24|490.01|486.01|22
1610936110000|2021-01-18 02:15:10|490.09|486.09|489.77|485.77|490.1|486.1|489.77|485.77|13
1610936120000|2021-01-18 02:15:20|489.73|485.73|489.55|485.55|489.8|485.8|489.52|485.52|19
1610936130000|2021-01-18 02:15:30|489.54|485.54|489.39|485.39|489.54|485.54|489.36|485.36|20
1610936140000|2021-01-18 02:15:40|489.38|485.38|489.14|485.14|489.38|485.38|489.13|485.13|16
1610936150000|2021-01-18 02:15:50|489.13|485.13|489.08|485.08|489.13|485.13|489.06|485.06|8
1610936160000|2021-01-18 02:16:00|489.09|485.09|488.52|484.52|489.09|485.09|488.52|484.52|24
1610936170000|2021-01-18 02:16:10|488.5|484.5|488.35|484.35|488.5|484.5|488.35|484.35|16
1610936180000|2021-01-18 02:16:20|488.3|484.3|487.99|483.99|488.3|484.3|487.96|483.96|19
1610936190000|2021-01-18 02:16:30|487.95|483.95|487.78|483.78|488.01|484.01|487.78|483.78|24
1610936200000|2021-01-18 02:16:40|487.8|483.8|487.8|483.8|487.81|483.81|487.8|483.8|3
1610936210000|2021-01-18 02:16:50|487.83|483.83|487.69|483.69|487.83|483.83|487.56|483.56|15
1610936220000|2021-01-18 02:17:00|487.68|483.68|487.79|483.79|487.81|483.81|487.59|483.59|32
1610936230000|2021-01-18 02:17:10|487.75|483.75|487.8|483.8|487.81|483.81|487.75|483.75|23
1610936240000|2021-01-18 02:17:20|487.82|483.82|487.89|483.89|487.94|483.94|487.79|483.79|23
1610936250000|2021-01-18 02:17:30|487.88|483.88|487.72|483.72|487.9|483.9|487.7|483.7|24
1610936260000|2021-01-18 02:17:40|487.71|483.71|487.94|483.94|488|484|487.69|483.69|18
1610936270000|2021-01-18 02:17:50|487.93|483.93|487.88|483.88|487.95|483.95|487.73|483.73|21
1610936280000|2021-01-18 02:18:00|487.87|483.87|487.91|483.91|487.91|483.91|487.75|483.75|15
1610936290000|2021-01-18 02:18:10|487.89|483.89|487.83|483.83|487.91|483.91|487.8|483.8|21
1610936300000|2021-01-18 02:18:20|487.82|483.82|487.82|483.82|487.84|483.84|487.81|483.81|11
1610936310000|2021-01-18 02:18:30|487.83|483.83|488|484|488.03|484.03|487.83|483.83|25
1610936320000|2021-01-18 02:18:40|488.01|484.01|487.94|483.94|488.01|484.01|487.91|483.91|20
1610936330000|2021-01-18 02:18:50|487.95|483.95|487.95|483.95|487.98|483.98|487.92|483.92|12
1610936340000|2021-01-18 02:19:00|487.94|483.94|487.87|483.87|487.97|483.97|487.76|483.76|22
1610936350000|2021-01-18 02:19:10|487.86|483.86|487.8|483.8|487.86|483.86|487.71|483.71|16
1610936360000|2021-01-18 02:19:20|487.82|483.82|487.9|483.9|487.92|483.92|487.81|483.81|13
1610936370000|2021-01-18 02:19:30|487.93|483.93|487.88|483.88|487.93|483.93|487.86|483.86|11
1610936380000|2021-01-18 02:19:40|487.8|483.8|487.86|483.86|487.88|483.88|487.72|483.72|21
1610936390000|2021-01-18 02:19:50|487.85|483.85|488.01|484.01|488.05|484.05|487.85|483.85|20
1610936400000|2021-01-18 02:20:00|488|484|487.78|483.78|488.01|484.01|487.78|483.78|19
1610936410000|2021-01-18 02:20:10|487.82|483.82|487.89|483.89|487.91|483.91|487.82|483.82|16
1610936420000|2021-01-18 02:20:20|487.91|483.91|487.91|483.91|487.96|483.96|487.85|483.85|19
1610936430000|2021-01-18 02:20:30|487.92|483.92|487.92|483.92|487.98|483.98|487.9|483.9|21
1610936440000|2021-01-18 02:20:40|487.9|483.9|487.9|483.9|487.93|483.93|487.9|483.9|9
1610936450000|2021-01-18 02:20:50|487.91|483.91|487.9|483.9|487.91|483.91|487.89|483.89|6
1610936460000|2021-01-18 02:21:00|487.88|483.88|487.78|483.78|487.88|483.88|487.64|483.64|15
1610936470000|2021-01-18 02:21:10|487.77|483.77|487.88|483.88|487.95|483.95|487.77|483.77|13
1610936480000|2021-01-18 02:21:20|487.89|483.89|487.63|483.63|487.91|483.91|487.58|483.58|19
1610936490000|2021-01-18 02:21:30|487.65|483.65|487.72|483.72|487.73|483.73|487.65|483.65|18
1610936500000|2021-01-18 02:21:40|487.71|483.71|487.79|483.79|487.84|483.84|487.71|483.71|15
1610936510000|2021-01-18 02:21:50|487.78|483.78|487.82|483.82|487.84|483.84|487.78|483.78|12
1610936530000|2021-01-18 02:22:10|487.83|483.83|487.92|483.92|488|484|487.83|483.83|19
1610936540000|2021-01-18 02:22:20|487.93|483.93|487.84|483.84|487.99|483.99|487.84|483.84|16
1610936550000|2021-01-18 02:22:30|487.88|483.88|487.72|483.72|487.88|483.88|487.71|483.71|9
1610936560000|2021-01-18 02:22:40|487.74|483.74|487.91|483.91|487.91|483.91|487.72|483.72|12
1610936570000|2021-01-18 02:22:50|487.94|483.94|487.95|483.95|487.98|483.98|487.89|483.89|22
1610936580000|2021-01-18 02:23:00|487.94|483.94|487.86|483.86|487.95|483.95|487.8|483.8|13
1610936590000|2021-01-18 02:23:10|487.87|483.87|487.71|483.71|487.87|483.87|487.54|483.54|16
1610936600000|2021-01-18 02:23:20|487.72|483.72|487.92|483.92|487.92|483.92|487.72|483.72|17
1610936610000|2021-01-18 02:23:30|487.71|483.71|487.71|483.71|487.75|483.75|487.71|483.71|6
1610936620000|2021-01-18 02:23:40|487.73|483.73|487.8|483.8|487.8|483.8|487.72|483.72|4
1610936630000|2021-01-18 02:23:50|487.82|483.82|487.98|483.98|488.05|484.05|487.8|483.8|26
1610936640000|2021-01-18 02:24:00|487.97|483.97|487.84|483.84|487.98|483.98|487.81|483.81|23
1610936650000|2021-01-18 02:24:10|487.85|483.85|487.85|483.85|487.88|483.88|487.84|483.84|9
1610936660000|2021-01-18 02:24:20|487.86|483.86|487.59|483.59|487.87|483.87|487.59|483.59|16
1610936670000|2021-01-18 02:24:30|487.6|483.6|487.5|483.5|487.61|483.61|487.49|483.49|22
1610936680000|2021-01-18 02:24:40|487.48|483.48|487.49|483.49|487.52|483.52|487.47|483.47|8
1610936690000|2021-01-18 02:24:50|487.5|483.5|487.56|483.56|487.64|483.64|487.5|483.5|18
1610936700000|2021-01-18 02:25:00|487.55|483.55|487.58|483.58|487.61|483.61|487.48|483.48|29
1610936710000|2021-01-18 02:25:10|487.57|483.57|487.61|483.61|487.63|483.63|487.49|483.49|21
1610936720000|2021-01-18 02:25:20|487.59|483.59|487.4|483.4|487.59|483.59|487.4|483.4|11
1610936730000|2021-01-18 02:25:30|487.45|483.45|487.44|483.44|487.47|483.47|487.42|483.42|7
1610936740000|2021-01-18 02:25:40|487.45|483.45|487.22|483.22|487.45|483.45|486.97|482.97|25
1610936750000|2021-01-18 02:25:50|487.29|483.29|487.24|483.24|487.32|483.32|487.07|483.07|34
1610936760000|2021-01-18 02:26:00|487.23|483.23|487.21|483.21|487.23|483.23|487.14|483.14|22
1610936770000|2021-01-18 02:26:10|487.17|483.17|487.34|483.34|487.34|483.34|487.17|483.17|26
1610936780000|2021-01-18 02:26:20|487.38|483.38|487.35|483.35|487.38|483.38|487.3|483.3|18
1610936790000|2021-01-18 02:26:30|487.34|483.34|487.26|483.26|487.34|483.34|487.26|483.26|8
1610936800000|2021-01-18 02:26:40|487.25|483.25|487.25|483.25|487.25|483.25|487.22|483.22|8
1610936810000|2021-01-18 02:26:50|487.24|483.24|487.23|483.23|487.27|483.27|487.21|483.21|14
1610936820000|2021-01-18 02:27:00|487.21|483.21|487.35|483.35|487.35|483.35|487.21|483.21|7
1610936830000|2021-01-18 02:27:10|487.38|483.38|487.49|483.49|487.49|483.49|487.36|483.36|13
1610936840000|2021-01-18 02:27:20|487.5|483.5|487.62|483.62|487.69|483.69|487.5|483.5|14
1610936850000|2021-01-18 02:27:30|487.61|483.61|487.59|483.59|487.62|483.62|487.58|483.58|9
1610936860000|2021-01-18 02:27:40|487.55|483.55|487.57|483.57|487.6|483.6|487.55|483.55|8
1610936870000|2021-01-18 02:27:50|487.55|483.55|487.54|483.54|487.55|483.55|487.54|483.54|4
1610936880000|2021-01-18 02:28:00|487.51|483.51|487.31|483.31|487.51|483.51|487.22|483.22|29
1610936890000|2021-01-18 02:28:10|487.27|483.27|487.43|483.43|487.46|483.46|487.27|483.27|31
1610936900000|2021-01-18 02:28:20|487.34|483.34|487.37|483.37|487.37|483.37|487.33|483.33|10
1610936910000|2021-01-18 02:28:30|487.36|483.36|487.4|483.4|487.4|483.4|487.36|483.36|3
1610936920000|2021-01-18 02:28:40|487.39|483.39|487.39|483.39|487.4|483.4|487.38|483.38|7
1610936930000|2021-01-18 02:28:50|487.4|483.4|487.26|483.26|487.4|483.4|487.25|483.25|22
1610936940000|2021-01-18 02:29:00|487.25|483.25|487.27|483.27|487.28|483.28|487.25|483.25|10
1610936950000|2021-01-18 02:29:10|487.28|483.28|487.2|483.2|487.28|483.28|487.17|483.17|13
1610936960000|2021-01-18 02:29:20|487.22|483.22|487.29|483.29|487.29|483.29|487.19|483.19|13
1610936970000|2021-01-18 02:29:30|487.28|483.28|487.2|483.2|487.29|483.29|487.2|483.2|8
1610936980000|2021-01-18 02:29:40|487.19|483.19|487.26|483.26|487.27|483.27|487.19|483.19|16
1610936990000|2021-01-18 02:29:50|487.27|483.27|487.19|483.19|487.27|483.27|487.11|483.11|15
1610937000000|2021-01-18 02:30:00|487.2|483.2|487.13|483.13|487.2|483.2|487.13|483.13|16
1610937010000|2021-01-18 02:30:10|487.15|483.15|487.26|483.26|487.31|483.31|487.14|483.14|12
1610937020000|2021-01-18 02:30:20|487.25|483.25|487.23|483.23|487.27|483.27|487.23|483.23|10
1610937030000|2021-01-18 02:30:30|487.22|483.22|487.33|483.33|487.35|483.35|487.22|483.22|15
1610937040000|2021-01-18 02:30:40|487.34|483.34|487.29|483.29|487.34|483.34|487.28|483.28|10
1610937050000|2021-01-18 02:30:50|487.28|483.28|487.24|483.24|487.28|483.28|487.24|483.24|11
1610937060000|2021-01-18 02:31:00|487.23|483.23|487.3|483.3|487.3|483.3|487.23|483.23|13
1610937070000|2021-01-18 02:31:10|487.29|483.29|487.25|483.25|487.3|483.3|487.21|483.21|11
1610937080000|2021-01-18 02:31:20|487.26|483.26|487.31|483.31|487.31|483.31|487.24|483.24|11
1610937090000|2021-01-18 02:31:30|487.36|483.36|487.38|483.38|487.39|483.39|487.35|483.35|17
1610937100000|2021-01-18 02:31:40|487.35|483.35|487.63|483.63|487.64|483.64|487.35|483.35|21
1610937110000|2021-01-18 02:31:50|487.65|483.65|487.56|483.56|487.65|483.65|487.54|483.54|9
1610937120000|2021-01-18 02:32:00|487.57|483.57|487.51|483.51|487.61|483.61|487.45|483.45|15
1610937130000|2021-01-18 02:32:10|487.56|483.56|487.59|483.59|487.59|483.59|487.46|483.46|13
1610937140000|2021-01-18 02:32:20|487.6|483.6|487.57|483.57|487.6|483.6|487.54|483.54|9
1610937150000|2021-01-18 02:32:30|487.48|483.48|487.24|483.24|487.48|483.48|487.22|483.22|22
1610937160000|2021-01-18 02:32:40|487.27|483.27|487.2|483.2|487.27|483.27|487.19|483.19|12
1610937170000|2021-01-18 02:32:50|487.24|483.24|487.21|483.21|487.3|483.3|487.2|483.2|13
1610937180000|2021-01-18 02:33:00|487.22|483.22|487.2|483.2|487.29|483.29|487.18|483.18|24
1610937190000|2021-01-18 02:33:10|487.23|483.23|487.17|483.17|487.27|483.27|487.15|483.15|12
1610937200000|2021-01-18 02:33:20|487.16|483.16|487.23|483.23|487.28|483.28|487.14|483.14|21
1610937210000|2021-01-18 02:33:30|487.24|483.24|487.25|483.25|487.26|483.26|487.24|483.24|9
1610937220000|2021-01-18 02:33:40|487.24|483.24|487.25|483.25|487.25|483.25|487.23|483.23|4
1610937230000|2021-01-18 02:33:50|487.26|483.26|487.24|483.24|487.29|483.29|487.24|483.24|13
1610937240000|2021-01-18 02:34:00|487.22|483.22|487.1|483.1|487.24|483.24|487.09|483.09|17
1610937250000|2021-01-18 02:34:10|487.09|483.09|486.89|482.89|487.14|483.14|486.84|482.84|26
1610937260000|2021-01-18 02:34:20|486.86|482.86|486.78|482.78|487.07|483.07|486.76|482.76|28
1610937270000|2021-01-18 02:34:30|486.74|482.74|486.55|482.55|486.74|482.74|486.52|482.52|33
1610937280000|2021-01-18 02:34:40|486.54|482.54|486.56|482.56|486.6|482.6|486.49|482.49|32
1610937290000|2021-01-18 02:34:50|486.57|482.57|486.61|482.61|486.63|482.63|486.51|482.51|28
1610937300000|2021-01-18 02:35:00|486.58|482.58|486.53|482.53|486.71|482.71|486.53|482.53|22
1610937310000|2021-01-18 02:35:10|486.54|482.54|486.6|482.6|486.7|482.7|486.54|482.54|23
1610937320000|2021-01-18 02:35:20|486.61|482.61|486.31|482.31|486.65|482.65|486.31|482.31|30
1610937330000|2021-01-18 02:35:30|486.29|482.29|486.45|482.45|486.45|482.45|486.25|482.25|23
1610937340000|2021-01-18 02:35:40|486.52|482.52|486.46|482.46|486.57|482.57|486.38|482.38|27
1610937350000|2021-01-18 02:35:50|486.45|482.45|486.42|482.42|486.49|482.49|486.37|482.37|21
1610937360000|2021-01-18 02:36:00|486.41|482.41|486.39|482.39|486.41|482.41|486.33|482.33|16
1610937370000|2021-01-18 02:36:10|486.37|482.37|485.95|481.95|486.37|482.37|485.95|481.95|10
1610937380000|2021-01-18 02:36:20|485.96|481.96|485.83|481.83|485.96|481.96|485.73|481.73|31
1610937390000|2021-01-18 02:36:30|485.79|481.79|485.99|481.99|486.1|482.1|485.79|481.79|27
1610937400000|2021-01-18 02:36:40|485.92|481.92|485.83|481.83|486.09|482.09|485.83|481.83|35
1610937410000|2021-01-18 02:36:50|485.8|481.8|485.67|481.67|485.82|481.82|485.61|481.61|21
1610937420000|2021-01-18 02:37:00|485.63|481.63|485.48|481.48|485.64|481.64|485.42|481.42|29
1610937430000|2021-01-18 02:37:10|485.43|481.43|485.31|481.31|485.45|481.45|485.21|481.21|21
1610937440000|2021-01-18 02:37:20|485.32|481.32|485.18|481.18|485.33|481.33|484.98|480.98|25
1610937450000|2021-01-18 02:37:30|485.2|481.2|485.38|481.38|485.41|481.41|485.2|481.2|28
1610937460000|2021-01-18 02:37:40|485.39|481.39|485.44|481.44|485.44|481.44|485.22|481.22|30
1610937470000|2021-01-18 02:37:50|485.43|481.43|485.33|481.33|485.48|481.48|485.33|481.33|20
1610937480000|2021-01-18 02:38:00|485.36|481.36|485.37|481.37|485.39|481.39|485.15|481.15|30
1610937490000|2021-01-18 02:38:10|485.38|481.38|485.32|481.32|485.43|481.43|485.28|481.28|26
1610937500000|2021-01-18 02:38:20|485.33|481.33|485.19|481.19|485.38|481.38|485.19|481.19|23
1610937510000|2021-01-18 02:38:30|485.23|481.23|485.34|481.34|485.36|481.36|485.23|481.23|28
1610937520000|2021-01-18 02:38:40|485.35|481.35|485.3|481.3|485.36|481.36|485.26|481.26|18
1610937530000|2021-01-18 02:38:50|485.28|481.28|485.31|481.31|485.39|481.39|485.27|481.27|24
1610937540000|2021-01-18 02:39:00|485.3|481.3|485.76|481.76|485.76|481.76|485.28|481.28|33
1610937550000|2021-01-18 02:39:10|485.79|481.79|485.78|481.78|485.9|481.9|485.78|481.78|26
1610937560000|2021-01-18 02:39:20|485.74|481.74|485.65|481.65|485.82|481.82|485.49|481.49|32
1610937570000|2021-01-18 02:39:30|485.64|481.64|485.7|481.7|485.77|481.77|485.64|481.64|27
1610937580000|2021-01-18 02:39:40|485.69|481.69|485.8|481.8|485.83|481.83|485.69|481.69|25
1610937590000|2021-01-18 02:39:50|485.79|481.79|485.84|481.84|485.88|481.88|485.79|481.79|22
1610937600000|2021-01-18 02:40:00|485.83|481.83|485.87|481.87|485.89|481.89|485.83|481.83|19
1610937610000|2021-01-18 02:40:10|485.85|481.85|485.85|481.85|485.91|481.91|485.83|481.83|26
1610937620000|2021-01-18 02:40:20|485.86|481.86|485.9|481.9|485.9|481.9|485.8|481.8|23
1610937630000|2021-01-18 02:40:30|485.91|481.91|485.91|481.91|486.07|482.07|485.83|481.83|33
1610937640000|2021-01-18 02:40:40|485.88|481.88|486|482|486|482|485.82|481.82|18
1610937650000|2021-01-18 02:40:50|486.02|482.02|485.9|481.9|486.09|482.09|485.89|481.89|26
1610937660000|2021-01-18 02:41:00|485.88|481.88|485.83|481.83|485.96|481.96|485.68|481.68|29
1610937670000|2021-01-18 02:41:10|485.85|481.85|485.83|481.83|485.9|481.9|485.81|481.81|15
1610937680000|2021-01-18 02:41:20|485.86|481.86|485.89|481.89|485.89|481.89|485.85|481.85|14
1610937690000|2021-01-18 02:41:30|485.87|481.87|485.86|481.86|485.88|481.88|485.84|481.84|15
1610937700000|2021-01-18 02:41:40|485.87|481.87|485.99|481.99|485.99|481.99|485.81|481.81|19
1610937710000|2021-01-18 02:41:50|486.04|482.04|486.13|482.13|486.2|482.2|485.94|481.94|32
1610937720000|2021-01-18 02:42:00|486.02|482.02|486.19|482.19|486.19|482.19|486.01|482.01|22
1610937730000|2021-01-18 02:42:10|486.2|482.2|486.2|482.2|486.25|482.25|486.09|482.09|23
1610937740000|2021-01-18 02:42:20|486.22|482.22|486.21|482.21|486.27|482.27|486.17|482.17|23
1610937750000|2021-01-18 02:42:30|486.22|482.22|486.24|482.24|486.26|482.26|486.19|482.19|16
1610937760000|2021-01-18 02:42:40|486.26|482.26|486.22|482.22|486.26|482.26|486.19|482.19|23
1610937770000|2021-01-18 02:42:50|486.2|482.2|486.27|482.27|486.31|482.31|486.2|482.2|28
1610937780000|2021-01-18 02:43:00|486.28|482.28|486.31|482.31|486.31|482.31|486.18|482.18|26
1610937790000|2021-01-18 02:43:10|486.34|482.34|486.68|482.68|486.7|482.7|486.28|482.28|27
1610937800000|2021-01-18 02:43:20|486.72|482.72|486.57|482.57|486.76|482.76|486.55|482.55|31
1610937810000|2021-01-18 02:43:30|486.58|482.58|486.6|482.6|486.7|482.7|486.47|482.47|23
1610937820000|2021-01-18 02:43:40|486.65|482.65|486.5|482.5|486.73|482.73|486.5|482.5|23
1610937830000|2021-01-18 02:43:50|486.49|482.49|486.42|482.42|486.49|482.49|486.32|482.32|23
1610937840000|2021-01-18 02:44:00|486.41|482.41|486.53|482.53|486.57|482.57|486.39|482.39|20
1610937850000|2021-01-18 02:44:10|486.52|482.52|486.62|482.62|486.68|482.68|486.52|482.52|30
1610937860000|2021-01-18 02:44:20|486.63|482.63|486.52|482.52|486.63|482.63|486.5|482.5|22
1610937870000|2021-01-18 02:44:30|486.57|482.57|486.59|482.59|486.75|482.75|486.49|482.49|27
1610937880000|2021-01-18 02:44:40|486.64|482.64|486.64|482.64|486.71|482.71|486.63|482.63|17
1610937890000|2021-01-18 02:44:50|486.65|482.65|486.67|482.67|486.69|482.69|486.63|482.63|8
1610937900000|2021-01-18 02:45:00|486.66|482.66|486.6|482.6|486.66|482.66|486.59|482.59|19
1610937910000|2021-01-18 02:45:10|486.61|482.61|486.68|482.68|486.72|482.72|486.6|482.6|21
1610937920000|2021-01-18 02:45:20|486.69|482.69|486.76|482.76|486.84|482.84|486.65|482.65|30
1610937930000|2021-01-18 02:45:30|486.75|482.75|486.85|482.85|486.85|482.85|486.74|482.74|22
1610937940000|2021-01-18 02:45:40|486.86|482.86|486.72|482.72|486.86|482.86|486.72|482.72|20
1610937950000|2021-01-18 02:45:50|486.71|482.71|486.39|482.39|486.71|482.71|486.33|482.33|20
1610937960000|2021-01-18 02:46:00|486.38|482.38|486.26|482.26|486.38|482.38|486.2|482.2|20
1610937970000|2021-01-18 02:46:10|486.27|482.27|486.27|482.27|486.3|482.3|486.25|482.25|7
1610937980000|2021-01-18 02:46:20|486.16|482.16|486.21|482.21|486.23|482.23|486.12|482.12|12
1610937990000|2021-01-18 02:46:30|486.2|482.2|486.21|482.21|486.3|482.3|486.2|482.2|15
1610938000000|2021-01-18 02:46:40|486.22|482.22|486.26|482.26|486.35|482.35|486.2|482.2|24
1610938010000|2021-01-18 02:46:50|486.29|482.29|486.25|482.25|486.29|482.29|486.21|482.21|12
1610938020000|2021-01-18 02:47:00|486.24|482.24|486.02|482.02|486.24|482.24|486|482|14
1610938030000|2021-01-18 02:47:10|486.05|482.05|486.25|482.25|486.29|482.29|486.04|482.04|16
1610938040000|2021-01-18 02:47:20|486.26|482.26|486.55|482.55|486.57|482.57|486.26|482.26|17
1610938050000|2021-01-18 02:47:30|486.54|482.54|486.64|482.64|486.64|482.64|486.54|482.54|3
1610938060000|2021-01-18 02:47:40|486.68|482.68|487.07|483.07|487.07|483.07|486.68|482.68|29
1610938070000|2021-01-18 02:47:50|487.05|483.05|487.47|483.47|487.5|483.5|487.05|483.05|22
1610938080000|2021-01-18 02:48:00|487.46|483.46|487.52|483.52|487.71|483.71|487.44|483.44|19
1610938090000|2021-01-18 02:48:10|487.51|483.51|487.46|483.46|487.69|483.69|487.24|483.24|29
1610938100000|2021-01-18 02:48:20|487.47|483.47|487.47|483.47|487.5|483.5|487.42|483.42|27
1610938110000|2021-01-18 02:48:30|487.46|483.46|486.96|482.96|487.51|483.51|486.86|482.86|30
1610938120000|2021-01-18 02:48:40|486.97|482.97|486.82|482.82|487|483|486.76|482.76|32
1610938130000|2021-01-18 02:48:50|486.79|482.79|486.4|482.4|486.8|482.8|486.3|482.3|32
1610938140000|2021-01-18 02:49:00|486.42|482.42|486.29|482.29|486.5|482.5|486.29|482.29|24
1610938150000|2021-01-18 02:49:10|486.31|482.31|486.28|482.28|486.34|482.34|486.24|482.24|26
1610938160000|2021-01-18 02:49:20|486.29|482.29|486.22|482.22|486.32|482.32|486.21|482.21|21
1610938170000|2021-01-18 02:49:30|486.24|482.24|486.02|482.02|486.28|482.28|485.98|481.98|28
1610938180000|2021-01-18 02:49:40|486.01|482.01|486.05|482.05|486.08|482.08|485.89|481.89|27
1610938190000|2021-01-18 02:49:50|486.06|482.06|486.02|482.02|486.12|482.12|486.02|482.02|22
1610938200000|2021-01-18 02:50:00|486.03|482.03|485.86|481.86|486.13|482.13|485.82|481.82|24
1610938210000|2021-01-18 02:50:10|485.89|481.89|485.99|481.99|486.02|482.02|485.89|481.89|20
1610938220000|2021-01-18 02:50:20|485.98|481.98|485.85|481.85|485.99|481.99|485.85|481.85|22
1610938230000|2021-01-18 02:50:30|485.87|481.87|485.92|481.92|485.94|481.94|485.86|481.86|16
1610938240000|2021-01-18 02:50:40|485.9|481.9|485.93|481.93|485.93|481.93|485.88|481.88|12
1610938250000|2021-01-18 02:50:50|485.95|481.95|485.92|481.92|486.01|482.01|485.87|481.87|14
1610938260000|2021-01-18 02:51:00|485.94|481.94|485.88|481.88|485.94|481.94|485.85|481.85|21
1610938270000|2021-01-18 02:51:10|485.89|481.89|485.59|481.59|485.97|481.97|485.59|481.59|19
1610938280000|2021-01-18 02:51:20|485.57|481.57|485.52|481.52|485.7|481.7|485.51|481.51|27
1610938290000|2021-01-18 02:51:30|485.53|481.53|485.09|481.09|485.62|481.62|485.08|481.08|24
1610938300000|2021-01-18 02:51:40|485.11|481.11|484.63|480.63|485.12|481.12|484.63|480.63|17
1610938310000|2021-01-18 02:51:50|484.62|480.62|484.7|480.7|484.71|480.71|484.44|480.44|27
1610938320000|2021-01-18 02:52:00|484.69|480.69|484.59|480.59|484.75|480.75|484.59|480.59|21
1610938330000|2021-01-18 02:52:10|484.58|480.58|484.67|480.67|484.67|480.67|484.58|480.58|9
1610938340000|2021-01-18 02:52:20|484.69|480.69|484.69|480.69|484.72|480.72|484.64|480.64|16
1610938350000|2021-01-18 02:52:30|484.67|480.67|484.54|480.54|484.7|480.7|484.54|480.54|8
1610938360000|2021-01-18 02:52:40|484.55|480.55|484.46|480.46|484.56|480.56|484.46|480.46|11
1610938370000|2021-01-18 02:52:50|484.45|480.45|484.22|480.22|484.46|480.46|484.22|480.22|10
1610938380000|2021-01-18 02:53:00|484.23|480.23|484.01|480.01|484.44|480.44|484.01|480.01|28
1610938390000|2021-01-18 02:53:10|483.95|479.95|483.45|479.45|483.95|479.95|483.38|479.38|24
1610938400000|2021-01-18 02:53:20|483.43|479.43|483.37|479.37|483.82|479.82|483.37|479.37|32
1610938410000|2021-01-18 02:53:30|483.38|479.38|483.24|479.24|483.39|479.39|483.24|479.24|22
1610938420000|2021-01-18 02:53:40|483.23|479.23|483.45|479.45|483.45|479.45|483.11|479.11|29
1610938430000|2021-01-18 02:53:50|483.46|479.46|482.89|478.89|483.5|479.5|482.87|478.87|26
1610938440000|2021-01-18 02:54:00|482.95|478.95|482.59|478.59|482.95|478.95|482.57|478.57|18
1610938450000|2021-01-18 02:54:10|482.61|478.61|482.59|478.59|482.77|478.77|482.58|478.58|22
1610938460000|2021-01-18 02:54:20|482.6|478.6|482.51|478.51|482.6|478.6|482.49|478.49|11
1610938470000|2021-01-18 02:54:30|482.5|478.5|482.37|478.37|482.51|478.51|482.29|478.29|16
1610938480000|2021-01-18 02:54:40|482.36|478.36|482.01|478.01|482.36|478.36|481.91|477.91|30
1610938490000|2021-01-18 02:54:50|482|478|481.82|477.82|482.01|478.01|481.81|477.81|20
1610938500000|2021-01-18 02:55:00|481.83|477.83|482.21|478.21|482.33|478.33|481.81|477.81|31
1610938510000|2021-01-18 02:55:10|482.19|478.19|482.17|478.17|482.22|478.22|481.98|477.98|27
1610938520000|2021-01-18 02:55:20|482.2|478.2|482.35|478.35|482.41|478.41|482.2|478.2|17
1610938530000|2021-01-18 02:55:30|482.36|478.36|482.41|478.41|482.46|478.46|482.31|478.31|16
1610938540000|2021-01-18 02:55:40|482.3|478.3|482.37|478.37|482.41|478.41|482.27|478.27|21
1610938550000|2021-01-18 02:55:50|482.39|478.39|482.82|478.82|482.82|478.82|482.39|478.39|15
1610938560000|2021-01-18 02:56:00|482.84|478.84|482.71|478.71|482.84|478.84|482.66|478.66|22
1610938570000|2021-01-18 02:56:10|482.7|478.7|482.59|478.59|482.7|478.7|482.42|478.42|19
1610938580000|2021-01-18 02:56:20|482.58|478.58|482.47|478.47|482.58|478.58|482.44|478.44|12
1610938590000|2021-01-18 02:56:30|482.46|478.46|482.22|478.22|482.46|478.46|482.22|478.22|12
1610938600000|2021-01-18 02:56:40|482.23|478.23|482.35|478.35|482.37|478.37|482.23|478.23|25
1610938610000|2021-01-18 02:56:50|482.36|478.36|482.33|478.33|482.36|478.36|482.22|478.22|17
1610938620000|2021-01-18 02:57:00|482.34|478.34|482.33|478.33|482.35|478.35|482.32|478.32|11
1610938630000|2021-01-18 02:57:10|482.25|478.25|482.05|478.05|482.25|478.25|482.03|478.03|26
1610938640000|2021-01-18 02:57:20|482.06|478.06|482.1|478.1|482.14|478.14|482.02|478.02|29
1610938650000|2021-01-18 02:57:30|482.08|478.08|481.91|477.91|482.11|478.11|481.89|477.89|21
1610938660000|2021-01-18 02:57:40|481.9|477.9|481.76|477.76|481.91|477.91|481.75|477.75|15
1610938670000|2021-01-18 02:57:50|481.8|477.8|481.54|477.54|481.82|477.82|481.54|477.54|16
1610938680000|2021-01-18 02:58:00|481.59|477.59|480.99|476.99|481.72|477.72|480.99|476.99|32
1610938690000|2021-01-18 02:58:10|480.97|476.97|481.03|477.03|481.04|477.04|480.77|476.77|28
1610938700000|2021-01-18 02:58:20|481.05|477.05|481.1|477.1|481.12|477.12|480.82|476.82|28
1610938710000|2021-01-18 02:58:30|481.11|477.11|481.24|477.24|481.24|477.24|480.94|476.94|31
1610938720000|2021-01-18 02:58:40|481.23|477.23|481.44|477.44|481.55|477.55|481.21|477.21|27
1610938730000|2021-01-18 02:58:50|481.42|477.42|481.77|477.77|482.03|478.03|481.42|477.42|32
1610938740000|2021-01-18 02:59:00|481.78|477.78|481.9|477.9|481.95|477.95|481.77|477.77|21
1610938750000|2021-01-18 02:59:10|481.87|477.87|481.94|477.94|482.05|478.05|481.81|477.81|25
1610938760000|2021-01-18 02:59:20|481.95|477.95|482.08|478.08|482.09|478.09|481.78|477.78|28
1610938770000|2021-01-18 02:59:30|482.07|478.07|482.23|478.23|482.23|478.23|482.01|478.01|22
1610938780000|2021-01-18 02:59:40|482.21|478.21|482.2|478.2|482.24|478.24|482.07|478.07|18
1610938790000|2021-01-18 02:59:50|482.22|478.22|482.22|478.22|482.3|478.3|482.2|478.2|19
1610938800000|2021-01-18 03:00:00|482.21|478.21|482.1|478.1|482.23|478.23|481.91|477.91|29
1610938810000|2021-01-18 03:00:10|482.12|478.12|482.35|478.35|482.37|478.37|482.07|478.07|20
1610938820000|2021-01-18 03:00:20|482.33|478.33|482.32|478.32|482.37|478.37|482.3|478.3|11
1610938830000|2021-01-18 03:00:30|482.33|478.33|482.33|478.33|482.41|478.41|482.31|478.31|14
1610938840000|2021-01-18 03:00:40|482.38|478.38|482.37|478.37|482.39|478.39|482.33|478.33|16
1610938850000|2021-01-18 03:00:50|482.45|478.45|482.35|478.35|482.45|478.45|482.21|478.21|19
1610938860000|2021-01-18 03:01:00|482.36|478.36|482.31|478.31|482.42|478.42|482.31|478.31|20
1610938870000|2021-01-18 03:01:10|482.3|478.3|482.27|478.27|482.36|478.36|482.18|478.18|24
1610938880000|2021-01-18 03:01:20|482.23|478.23|482.07|478.07|482.25|478.25|481.91|477.91|29
1610938890000|2021-01-18 03:01:30|481.97|477.97|481.59|477.59|482.07|478.07|481.57|477.57|24
1610938900000|2021-01-18 03:01:40|481.6|477.6|480.96|476.96|481.68|477.68|480.96|476.96|30
1610938910000|2021-01-18 03:01:50|480.87|476.87|480.82|476.82|480.95|476.95|480.82|476.82|25
1610938920000|2021-01-18 03:02:00|480.79|476.79|480.79|476.79|480.85|476.85|480.74|476.74|21
1610938930000|2021-01-18 03:02:10|480.83|476.83|480.79|476.79|480.85|476.85|480.74|476.74|26
1610938940000|2021-01-18 03:02:20|480.78|476.78|480.83|476.83|480.83|476.83|480.72|476.72|26
1610938950000|2021-01-18 03:02:30|480.82|476.82|480.98|476.98|480.98|476.98|480.72|476.72|28
1610938960000|2021-01-18 03:02:40|481.09|477.09|481.04|477.04|481.17|477.17|480.99|476.99|29
1610938970000|2021-01-18 03:02:50|481.06|477.06|481.28|477.28|481.29|477.29|481|477|24
1610938980000|2021-01-18 03:03:00|481.3|477.3|481.11|477.11|481.31|477.31|480.99|476.99|26
1610938990000|2021-01-18 03:03:10|481.12|477.12|481.25|477.25|481.27|477.27|481.08|477.08|31
1610939000000|2021-01-18 03:03:20|481.24|477.24|481.54|477.54|481.54|477.54|481.24|477.24|23
1610939010000|2021-01-18 03:03:30|481.52|477.52|481.88|477.88|481.9|477.9|481.46|477.46|30
1610939020000|2021-01-18 03:03:40|481.9|477.9|482.06|478.06|482.07|478.07|481.86|477.86|24
1610939030000|2021-01-18 03:03:50|482.08|478.08|482|478|482.15|478.15|482|478|28
1610939040000|2021-01-18 03:04:00|481.99|477.99|481.84|477.84|482.08|478.08|481.84|477.84|29
1610939050000|2021-01-18 03:04:10|481.87|477.87|481.88|477.88|482|478|481.77|477.77|27
1610939060000|2021-01-18 03:04:20|481.83|477.83|481.82|477.82|481.9|477.9|481.75|477.75|30
1610939070000|2021-01-18 03:04:30|481.84|477.84|481.51|477.51|481.85|477.85|481.49|477.49|25
1610939080000|2021-01-18 03:04:40|481.48|477.48|481.47|477.47|481.57|477.57|481.47|477.47|23
1610939090000|2021-01-18 03:04:50|481.49|477.49|481.63|477.63|481.65|477.65|481.4|477.4|16
1610939100000|2021-01-18 03:05:00|481.64|477.64|481.84|477.84|481.89|477.89|481.64|477.64|19
1610939110000|2021-01-18 03:05:10|481.89|477.89|481.84|477.84|481.89|477.89|481.8|477.8|20
1610939120000|2021-01-18 03:05:20|481.85|477.85|481.99|477.99|481.99|477.99|481.84|477.84|16
1610939130000|2021-01-18 03:05:30|482|478|482.15|478.15|482.16|478.16|481.98|477.98|20
1610939140000|2021-01-18 03:05:40|482.17|478.17|482.11|478.11|482.21|478.21|482.02|478.02|24
1610939150000|2021-01-18 03:05:50|482.08|478.08|482.23|478.23|482.23|478.23|482.06|478.06|18
1610939160000|2021-01-18 03:06:00|482.24|478.24|482.2|478.2|482.25|478.25|482.06|478.06|22
1610939170000|2021-01-18 03:06:10|482.21|478.21|482.18|478.18|482.25|478.25|482.18|478.18|24
1610939180000|2021-01-18 03:06:20|482.19|478.19|482.06|478.06|482.23|478.23|481.96|477.96|21
1610939190000|2021-01-18 03:06:30|482.05|478.05|481.69|477.69|482.05|478.05|481.69|477.69|18
1610939200000|2021-01-18 03:06:40|481.71|477.71|481.56|477.56|481.79|477.79|481.56|477.56|20
1610939210000|2021-01-18 03:06:50|481.57|477.57|481.44|477.44|481.57|477.57|481.42|477.42|21
1610939220000|2021-01-18 03:07:00|481.45|477.45|481.42|477.42|481.48|477.48|481.42|477.42|11
1610939230000|2021-01-18 03:07:10|481.48|477.48|481.35|477.35|481.49|477.49|481.31|477.31|22
1610939240000|2021-01-18 03:07:20|481.38|477.38|481.35|477.35|481.48|477.48|481.32|477.32|26
1610939250000|2021-01-18 03:07:30|481.33|477.33|481.27|477.27|481.38|477.38|481.21|477.21|19
1610939260000|2021-01-18 03:07:40|481.26|477.26|481.21|477.21|481.35|477.35|481.2|477.2|26
1610939270000|2021-01-18 03:07:50|481.2|477.2|481.18|477.18|481.29|477.29|481.18|477.18|29
1610939280000|2021-01-18 03:08:00|481.21|477.21|481.34|477.34|481.34|477.34|481.13|477.13|21
1610939290000|2021-01-18 03:08:10|481.36|477.36|481.29|477.29|481.4|477.4|481.25|477.25|20
1610939300000|2021-01-18 03:08:20|481.43|477.43|481.76|477.76|481.76|477.76|481.43|477.43|27
1610939310000|2021-01-18 03:08:30|481.75|477.75|481.92|477.92|481.96|477.96|481.75|477.75|21
1610939320000|2021-01-18 03:08:40|481.96|477.96|482.14|478.14|482.16|478.16|481.89|477.89|20
1610939330000|2021-01-18 03:08:50|482.16|478.16|482.15|478.15|482.23|478.23|482.09|478.09|27
1610939340000|2021-01-18 03:09:00|482.17|478.17|482.16|478.16|482.22|478.22|482.05|478.05|25
1610939350000|2021-01-18 03:09:10|482.17|478.17|482.3|478.3|482.3|478.3|482.17|478.17|13
1610939360000|2021-01-18 03:09:20|482.31|478.31|482.48|478.48|482.57|478.57|482.31|478.31|16
1610939370000|2021-01-18 03:09:30|482.51|478.51|482.45|478.45|482.56|478.56|482.42|478.42|28
1610939380000|2021-01-18 03:09:40|482.44|478.44|482.34|478.34|482.45|478.45|482.31|478.31|27
1610939390000|2021-01-18 03:09:50|482.36|478.36|482.34|478.34|482.4|478.4|482.32|478.32|19
1610939400000|2021-01-18 03:10:00|482.33|478.33|482.25|478.25|482.43|478.43|482.23|478.23|30
1610939410000|2021-01-18 03:10:10|482.27|478.27|482.17|478.17|482.47|478.47|482.17|478.17|32
1610939420000|2021-01-18 03:10:20|482.15|478.15|481.9|477.9|482.2|478.2|481.77|477.77|21
1610939430000|2021-01-18 03:10:30|481.91|477.91|481.81|477.81|481.91|477.91|481.8|477.8|20
1610939440000|2021-01-18 03:10:40|481.82|477.82|481.62|477.62|481.82|477.82|481.62|477.62|21
1610939450000|2021-01-18 03:10:50|481.73|477.73|481.71|477.71|481.78|477.78|481.63|477.63|22
1610939460000|2021-01-18 03:11:00|481.74|477.74|481.61|477.61|481.83|477.83|481.61|477.61|32
1610939470000|2021-01-18 03:11:10|481.63|477.63|481.64|477.64|481.65|477.65|481.55|477.55|28
1610939480000|2021-01-18 03:11:20|481.63|477.63|481.63|477.63|481.63|477.63|481.42|477.42|25
1610939490000|2021-01-18 03:11:30|481.64|477.64|481.63|477.63|481.77|477.77|481.55|477.55|27
1610939500000|2021-01-18 03:11:40|481.64|477.64|481.64|477.64|481.7|477.7|481.52|477.52|20
1610939510000|2021-01-18 03:11:50|481.61|477.61|481.73|477.73|481.73|477.73|481.61|477.61|16
1610939520000|2021-01-18 03:12:00|481.74|477.74|482.07|478.07|482.09|478.09|481.74|477.74|17
1610939530000|2021-01-18 03:12:10|482.08|478.08|482.16|478.16|482.19|478.19|482.06|478.06|24
1610939540000|2021-01-18 03:12:20|482.17|478.17|481.8|477.8|482.18|478.18|481.79|477.79|28
1610939550000|2021-01-18 03:12:30|481.81|477.81|481.9|477.9|481.9|477.9|481.73|477.73|26
1610939560000|2021-01-18 03:12:40|481.89|477.89|481.9|477.9|481.95|477.95|481.79|477.79|22
1610939570000|2021-01-18 03:12:50|481.88|477.88|482|478|482.02|478.02|481.88|477.88|23
1610939580000|2021-01-18 03:13:00|481.98|477.98|481.82|477.82|482|478|481.82|477.82|21
1610939590000|2021-01-18 03:13:10|481.84|477.84|481.87|477.87|481.88|477.88|481.81|477.81|11
1610939600000|2021-01-18 03:13:20|481.84|477.84|481.65|477.65|481.87|477.87|481.65|477.65|9
1610939610000|2021-01-18 03:13:30|481.66|477.66|481.64|477.64|481.8|477.8|481.55|477.55|17
1610939620000|2021-01-18 03:13:40|481.66|477.66|481.77|477.77|481.83|477.83|481.66|477.66|28
1610939630000|2021-01-18 03:13:50|481.76|477.76|481.88|477.88|481.89|477.89|481.73|477.73|26
1610939640000|2021-01-18 03:14:00|481.87|477.87|481.9|477.9|481.91|477.91|481.82|477.82|15
1610939650000|2021-01-18 03:14:10|481.89|477.89|482.18|478.18|482.25|478.25|481.89|477.89|30
1610939660000|2021-01-18 03:14:20|482.25|478.25|482.13|478.13|482.33|478.33|482.12|478.12|18
1610939670000|2021-01-18 03:14:30|482.12|478.12|482.16|478.16|482.2|478.2|482.12|478.12|16
1610939680000|2021-01-18 03:14:40|482.14|478.14|482.04|478.04|482.14|478.14|481.98|477.98|22
1610939690000|2021-01-18 03:14:50|482.05|478.05|482.34|478.34|482.36|478.36|482.05|478.05|25
1610939700000|2021-01-18 03:15:00|482.33|478.33|482.21|478.21|482.33|478.33|482.13|478.13|25
1610939710000|2021-01-18 03:15:10|482.18|478.18|482.09|478.09|482.19|478.19|482.09|478.09|15
1610939720000|2021-01-18 03:15:20|482.08|478.08|481.89|477.89|482.08|478.08|481.88|477.88|22
1610939730000|2021-01-18 03:15:30|481.88|477.88|481.77|477.77|481.88|477.88|481.72|477.72|8
1610939740000|2021-01-18 03:15:40|481.78|477.78|481.77|477.77|481.78|477.78|481.58|477.58|15
1610939750000|2021-01-18 03:15:50|481.76|477.76|481.77|477.77|481.8|477.8|481.74|477.74|8
1610939760000|2021-01-18 03:16:00|481.65|477.65|481.8|477.8|481.99|477.99|481.65|477.65|12
1610939770000|2021-01-18 03:16:10|481.83|477.83|482.02|478.02|482.03|478.03|481.83|477.83|16
1610939780000|2021-01-18 03:16:20|482.01|478.01|481.84|477.84|482.05|478.05|481.84|477.84|23
1610939790000|2021-01-18 03:16:30|481.82|477.82|481.89|477.89|481.89|477.89|481.79|477.79|15
1610939800000|2021-01-18 03:16:40|481.86|477.86|482.05|478.05|482.05|478.05|481.81|477.81|21
1610939810000|2021-01-18 03:16:50|482.06|478.06|482.19|478.19|482.19|478.19|482.04|478.04|20
1610939820000|2021-01-18 03:17:00|482.18|478.18|482.34|478.34|482.34|478.34|482.18|478.18|12
1610939830000|2021-01-18 03:17:10|482.35|478.35|482.43|478.43|482.47|478.47|482.32|478.32|23
1610939840000|2021-01-18 03:17:20|482.45|478.45|482.44|478.44|482.6|478.6|482.41|478.41|30
1610939850000|2021-01-18 03:17:30|482.33|478.33|482.24|478.24|482.33|478.33|482.19|478.19|22
1610939860000|2021-01-18 03:17:40|482.22|478.22|481.79|477.79|482.22|478.22|481.76|477.76|23
1610939870000|2021-01-18 03:17:50|481.71|477.71|481.36|477.36|481.71|477.71|481.24|477.24|25
1610939880000|2021-01-18 03:18:00|481.35|477.35|480.96|476.96|481.35|477.35|480.9|476.9|27
1610939890000|2021-01-18 03:18:10|480.97|476.97|480.85|476.85|480.97|476.97|480.79|476.79|30
1610939900000|2021-01-18 03:18:20|480.83|476.83|480.55|476.55|480.94|476.94|480.52|476.52|30
1610939910000|2021-01-18 03:18:30|480.54|476.54|480.07|476.07|480.54|476.54|480.06|476.06|29
1610939920000|2021-01-18 03:18:40|480.1|476.1|480.01|476.01|480.18|476.18|479.99|475.99|23
1610939930000|2021-01-18 03:18:50|480.03|476.03|480.12|476.12|480.12|476.12|480.03|476.03|12
1610939940000|2021-01-18 03:19:00|480.1|476.1|480.02|476.02|480.19|476.19|479.98|475.98|31
1610939950000|2021-01-18 03:19:10|480.1|476.1|480.08|476.08|480.13|476.13|480|476|12
1610939960000|2021-01-18 03:19:20|480.07|476.07|480.34|476.34|480.34|476.34|480.05|476.05|32
1610939970000|2021-01-18 03:19:30|480.32|476.32|480.33|476.33|480.39|476.39|480.31|476.31|19
1610939980000|2021-01-18 03:19:40|480.34|476.34|480.44|476.44|480.58|476.58|480.34|476.34|25
1610939990000|2021-01-18 03:19:50|480.45|476.45|480.3|476.3|480.45|476.45|480.3|476.3|21
1610940000000|2021-01-18 03:20:00|480.22|476.22|480.3|476.3|480.3|476.3|480.21|476.21|24
1610940010000|2021-01-18 03:20:10|480.29|476.29|480.12|476.12|480.29|476.29|480.12|476.12|20
1610940020000|2021-01-18 03:20:20|480.13|476.13|480.16|476.16|480.23|476.23|480.13|476.13|25
1610940030000|2021-01-18 03:20:30|480.15|476.15|479.58|475.58|480.17|476.17|479.56|475.56|30
1610940040000|2021-01-18 03:20:40|479.53|475.53|479.48|475.48|479.65|475.65|479.47|475.47|17
1610940050000|2021-01-18 03:20:50|479.49|475.49|479.26|475.26|479.51|475.51|479.26|475.26|22
1610940060000|2021-01-18 03:21:00|479.21|475.21|478.74|474.74|479.21|475.21|478.69|474.69|29
1610940070000|2021-01-18 03:21:10|478.81|474.81|479.16|475.16|479.21|475.21|478.81|474.81|25
1610940080000|2021-01-18 03:21:20|479.15|475.15|479.75|475.75|479.85|475.85|479.12|475.12|25
1610940090000|2021-01-18 03:21:30|479.73|475.73|479.77|475.77|479.78|475.78|479.59|475.59|33
1610940100000|2021-01-18 03:21:40|479.76|475.76|480.37|476.37|480.53|476.53|479.76|475.76|33
1610940110000|2021-01-18 03:21:50|480.39|476.39|480.41|476.41|480.57|476.57|480.39|476.39|33
1610940120000|2021-01-18 03:22:00|480.45|476.45|480.2|476.2|480.45|476.45|480.14|476.14|27
1610940130000|2021-01-18 03:22:10|480.21|476.21|479.81|475.81|480.23|476.23|479.81|475.81|36
1610940140000|2021-01-18 03:22:20|479.82|475.82|479.82|475.82|479.88|475.88|479.8|475.8|28
1610940150000|2021-01-18 03:22:30|479.84|475.84|479.84|475.84|479.86|475.86|479.77|475.77|24
1610940160000|2021-01-18 03:22:40|479.86|475.86|479.64|475.64|479.93|475.93|479.64|475.64|25
1610940170000|2021-01-18 03:22:50|479.61|475.61|479.12|475.12|479.66|475.66|479.12|475.12|23
1610940180000|2021-01-18 03:23:00|479.08|475.08|478.96|474.96|479.16|475.16|478.93|474.93|32
1610940190000|2021-01-18 03:23:10|478.92|474.92|478.25|474.25|478.94|474.94|478.25|474.25|30
1610940200000|2021-01-18 03:23:20|478.21|474.21|478.05|474.05|478.28|474.28|478.04|474.04|19
1610940210000|2021-01-18 03:23:30|478.06|474.06|478.08|474.08|478.36|474.36|478.06|474.06|30
1610940220000|2021-01-18 03:23:40|478.06|474.06|478.03|474.03|478.27|474.27|478.03|474.03|24
1610940230000|2021-01-18 03:23:50|478.1|474.1|478.05|474.05|478.11|474.11|478.01|474.01|28
1610940240000|2021-01-18 03:24:00|478.03|474.03|477.66|473.66|478.03|474.03|477.46|473.46|24
1610940250000|2021-01-18 03:24:10|477.54|473.54|477.27|473.27|477.91|473.91|477.1|473.1|32
1610940260000|2021-01-18 03:24:20|477.28|473.28|477.38|473.38|477.45|473.45|477.27|473.27|24
1610940270000|2021-01-18 03:24:30|477.37|473.37|477.28|473.28|477.42|473.42|477.11|473.11|32
1610940280000|2021-01-18 03:24:40|477.12|473.12|476.85|472.85|477.12|473.12|476.85|472.85|21
1610940290000|2021-01-18 03:24:50|476.84|472.84|476.76|472.76|476.93|472.93|476.7|472.7|28
1610940300000|2021-01-18 03:25:00|476.75|472.75|476.94|472.94|476.94|472.94|476.72|472.72|29
1610940310000|2021-01-18 03:25:10|476.95|472.95|476.79|472.79|476.97|472.97|476.78|472.78|23
1610940320000|2021-01-18 03:25:20|476.8|472.8|476.91|472.91|476.91|472.91|476.76|472.76|28
1610940330000|2021-01-18 03:25:30|476.93|472.93|476.8|472.8|476.93|472.93|476.66|472.66|31
1610940340000|2021-01-18 03:25:40|476.81|472.81|476.81|472.81|476.81|472.81|476.74|472.74|22
1610940350000|2021-01-18 03:25:50|476.82|472.82|476.78|472.78|476.87|472.87|476.71|472.71|28
1610940360000|2021-01-18 03:26:00|476.79|472.79|476.86|472.86|476.92|472.92|476.71|472.71|26
1610940370000|2021-01-18 03:26:10|476.83|472.83|476.77|472.77|476.91|472.91|476.77|472.77|25
1610940380000|2021-01-18 03:26:20|476.76|472.76|476.78|472.78|476.81|472.81|476.75|472.75|23
1610940390000|2021-01-18 03:26:30|476.8|472.8|476.78|472.78|476.92|472.92|476.76|472.76|29
1610940400000|2021-01-18 03:26:40|476.82|472.82|476.55|472.55|476.82|472.82|476.55|472.55|28
1610940410000|2021-01-18 03:26:50|476.57|472.57|476.55|472.55|476.63|472.63|476.54|472.54|21
1610940420000|2021-01-18 03:27:00|476.56|472.56|476.33|472.33|476.56|472.56|476.33|472.33|20
1610940430000|2021-01-18 03:27:10|476.31|472.31|476.1|472.1|476.31|472.31|475.9|471.9|34
1610940440000|2021-01-18 03:27:20|476.11|472.11|475.4|471.4|476.16|472.16|475.4|471.4|20
1610940450000|2021-01-18 03:27:30|475.39|471.39|475.2|471.2|475.4|471.4|475.18|471.18|13
1610940460000|2021-01-18 03:27:40|475.19|471.19|475.3|471.3|475.34|471.34|475.11|471.11|23
1610940470000|2021-01-18 03:27:50|475.28|471.28|474.75|470.75|475.29|471.29|474.75|470.75|30
1610940480000|2021-01-18 03:28:00|474.76|470.76|475.83|471.83|475.84|471.84|474.76|470.76|35
1610940490000|2021-01-18 03:28:10|475.87|471.87|476.22|472.22|476.31|472.31|475.87|471.87|28
1610940500000|2021-01-18 03:28:20|476.25|472.25|475.48|471.48|476.35|472.35|475.42|471.42|32
1610940510000|2021-01-18 03:28:30|475.55|471.55|474.97|470.97|475.55|471.55|474.97|470.97|31
1610940520000|2021-01-18 03:28:40|474.96|470.96|475.22|471.22|475.25|471.25|474.95|470.95|30
1610940530000|2021-01-18 03:28:50|475.26|471.26|475.77|471.77|475.85|471.85|475.23|471.23|34
1610940540000|2021-01-18 03:29:00|475.78|471.78|475.83|471.83|475.83|471.83|475.76|471.76|22
1610940550000|2021-01-18 03:29:10|475.85|471.85|476.19|472.19|476.4|472.4|475.85|471.85|31
1610940560000|2021-01-18 03:29:20|476.17|472.17|475.97|471.97|476.29|472.29|475.95|471.95|28
1610940570000|2021-01-18 03:29:30|475.93|471.93|475.4|471.4|475.93|471.93|475.33|471.33|29
1610940580000|2021-01-18 03:29:40|475.36|471.36|475.35|471.35|475.41|471.41|475.24|471.24|24
1610940590000|2021-01-18 03:29:50|475.32|471.32|475.43|471.43|475.43|471.43|475.31|471.31|23
1610940600000|2021-01-18 03:30:00|475.37|471.37|474.92|470.92|475.39|471.39|474.92|470.92|33
1610940610000|2021-01-18 03:30:10|474.9|470.9|474.22|470.22|474.92|470.92|474.18|470.18|35
1610940620000|2021-01-18 03:30:20|474.23|470.23|474.22|470.22|474.38|470.38|474.15|470.15|34
1610940630000|2021-01-18 03:30:30|474.25|470.25|474.17|470.17|474.28|470.28|474.14|470.14|31
1610940640000|2021-01-18 03:30:40|474.18|470.18|473.89|469.89|474.18|470.18|473.77|469.77|28
1610940650000|2021-01-18 03:30:50|473.87|469.87|473.68|469.68|474.02|470.02|473.67|469.67|35
1610940660000|2021-01-18 03:31:00|473.75|469.75|473.61|469.61|473.76|469.76|473.61|469.61|30
1610940670000|2021-01-18 03:31:10|473.6|469.6|473.94|469.94|473.95|469.95|473.35|469.35|29
1610940680000|2021-01-18 03:31:20|473.92|469.92|474.23|470.23|474.31|470.31|473.91|469.91|32
1610940690000|2021-01-18 03:31:30|474.28|470.28|475.58|471.58|475.58|471.58|474.21|470.21|37
1610940700000|2021-01-18 03:31:40|475.61|471.61|475.88|471.88|475.92|471.92|475.49|471.49|29
1610940710000|2021-01-18 03:31:50|475.86|471.86|475.7|471.7|475.86|471.86|475.61|471.61|22
1610940720000|2021-01-18 03:32:00|475.69|471.69|475.46|471.46|476.24|472.24|475.46|471.46|33
1610940730000|2021-01-18 03:32:10|475.5|471.5|475.55|471.55|475.57|471.57|475.02|471.02|34
1610940740000|2021-01-18 03:32:20|475.52|471.52|474.91|470.91|475.52|471.52|474.91|470.91|31
1610940750000|2021-01-18 03:32:30|474.92|470.92|474.82|470.82|474.92|470.92|474.76|470.76|34
1610940760000|2021-01-18 03:32:40|474.77|470.77|474.43|470.43|474.91|470.91|474.4|470.4|31
1610940770000|2021-01-18 03:32:50|474.44|470.44|474.77|470.77|474.79|470.79|474.38|470.38|33
1610940780000|2021-01-18 03:33:00|474.76|470.76|475.22|471.22|475.25|471.25|474.76|470.76|28
1610940790000|2021-01-18 03:33:10|475.28|471.28|475.43|471.43|475.43|471.43|475.21|471.21|32
1610940800000|2021-01-18 03:33:20|475.47|471.47|475.31|471.31|475.69|471.69|475.3|471.3|23
1610940810000|2021-01-18 03:33:30|475.33|471.33|474.94|470.94|475.43|471.43|474.92|470.92|34
1610940820000|2021-01-18 03:33:40|474.97|470.97|474.92|470.92|474.99|470.99|474.89|470.89|24
1610940830000|2021-01-18 03:33:50|474.93|470.93|475.12|471.12|475.19|471.19|474.93|470.93|26
1610940840000|2021-01-18 03:34:00|475.11|471.11|474.65|470.65|475.11|471.11|474.34|470.34|32
1610940850000|2021-01-18 03:34:10|474.68|470.68|474.7|470.7|475.07|471.07|474.65|470.65|28
1610940860000|2021-01-18 03:34:20|474.66|470.66|474.08|470.08|474.68|470.68|474.04|470.04|29
1610940870000|2021-01-18 03:34:30|474.09|470.09|473.72|469.72|474.2|470.2|473.72|469.72|31
1610940880000|2021-01-18 03:34:40|473.64|469.64|473.49|469.49|473.64|469.64|473.39|469.39|29
1610940890000|2021-01-18 03:34:50|473.5|469.5|473.65|469.65|473.75|469.75|473.5|469.5|33
1610940900000|2021-01-18 03:35:00|473.63|469.63|473.59|469.59|473.78|469.78|473.57|469.57|37
1610940910000|2021-01-18 03:35:10|473.65|469.65|472.96|468.96|473.65|469.65|472.85|468.85|30
1610940920000|2021-01-18 03:35:20|472.97|468.97|473.2|469.2|473.2|469.2|472.95|468.95|33
1610940930000|2021-01-18 03:35:30|473.18|469.18|473.05|469.05|473.18|469.18|473.05|469.05|29
1610940940000|2021-01-18 03:35:40|473.06|469.06|473.02|469.02|473.06|469.06|472.97|468.97|24
1610940950000|2021-01-18 03:35:50|473.03|469.03|472.93|468.93|473.03|469.03|472.9|468.9|22
1610940960000|2021-01-18 03:36:00|472.91|468.91|473.2|469.2|473.23|469.23|472.89|468.89|30
1610940970000|2021-01-18 03:36:10|473.44|469.44|473.37|469.37|473.53|469.53|473.25|469.25|16
1610940980000|2021-01-18 03:36:20|473.4|469.4|473.32|469.32|473.57|469.57|473.24|469.24|23
1610940990000|2021-01-18 03:36:30|473.43|469.43|473.73|469.73|473.85|469.85|473.25|469.25|30
1610941000000|2021-01-18 03:36:40|473.74|469.74|473.97|469.97|473.99|469.99|473.68|469.68|24
1610941010000|2021-01-18 03:36:50|473.95|469.95|474.04|470.04|474.05|470.05|473.91|469.91|29
1610941020000|2021-01-18 03:37:00|474.03|470.03|474.07|470.07|474.18|470.18|474|470|29
1610941030000|2021-01-18 03:37:10|474.06|470.06|473.89|469.89|474.06|470.06|473.88|469.88|32
1610941040000|2021-01-18 03:37:20|473.87|469.87|474.13|470.13|474.13|470.13|473.85|469.85|23
1610941050000|2021-01-18 03:37:30|474.11|470.11|474.03|470.03|474.12|470.12|473.88|469.88|24
1610941060000|2021-01-18 03:37:40|474.04|470.04|474.02|470.02|474.05|470.05|473.98|469.98|15
1610941070000|2021-01-18 03:37:50|474|470|473.93|469.93|474.06|470.06|473.9|469.9|16
1610941080000|2021-01-18 03:38:00|473.96|469.96|474.55|470.55|474.58|470.58|473.93|469.93|23
1610941090000|2021-01-18 03:38:10|474.46|470.46|474.44|470.44|474.48|470.48|474.39|470.39|17
1610941100000|2021-01-18 03:38:20|474.43|470.43|474.94|470.94|474.98|470.98|474.43|470.43|25
1610941110000|2021-01-18 03:38:30|474.95|470.95|475.2|471.2|475.27|471.27|474.94|470.94|21
1610941120000|2021-01-18 03:38:40|475.18|471.18|474.98|470.98|475.18|471.18|474.88|470.88|21
1610941130000|2021-01-18 03:38:50|475.01|471.01|475.17|471.17|475.28|471.28|474.99|470.99|21
1610941140000|2021-01-18 03:39:00|475.18|471.18|475.07|471.07|475.32|471.32|475.07|471.07|22
1610941150000|2021-01-18 03:39:10|475.04|471.04|475|471|475.12|471.12|474.97|470.97|26
1610941160000|2021-01-18 03:39:20|474.97|470.97|474.26|470.26|474.97|470.97|474.26|470.26|32
1610941170000|2021-01-18 03:39:30|474.25|470.25|474.21|470.21|474.84|470.84|474.21|470.21|28
1610941180000|2021-01-18 03:39:40|474.26|470.26|473.97|469.97|474.27|470.27|473.97|469.97|25
1610941190000|2021-01-18 03:39:50|473.98|469.98|473.62|469.62|474.08|470.08|473.62|469.62|29
1610941200000|2021-01-18 03:40:00|473.63|469.63|473.28|469.28|473.63|469.63|473.25|469.25|28
1610941210000|2021-01-18 03:40:10|473.26|469.26|473.19|469.19|473.26|469.26|473.19|469.19|26
1610941220000|2021-01-18 03:40:20|473.21|469.21|473.14|469.14|473.21|469.21|473.09|469.09|27
1610941230000|2021-01-18 03:40:30|473.18|469.18|473.25|469.25|473.25|469.25|473.09|469.09|28
1610941240000|2021-01-18 03:40:40|473.29|469.29|473.35|469.35|473.51|469.51|473.28|469.28|27
1610941250000|2021-01-18 03:40:50|473.38|469.38|473.36|469.36|473.44|469.44|473.34|469.34|21
1610941260000|2021-01-18 03:41:00|473.35|469.35|473.31|469.31|473.38|469.38|473.28|469.28|26
1610941270000|2021-01-18 03:41:10|473.29|469.29|473.33|469.33|473.34|469.34|473.28|469.28|22
1610941280000|2021-01-18 03:41:20|473.38|469.38|473.56|469.56|473.59|469.59|473.32|469.32|19
1610941290000|2021-01-18 03:41:30|473.55|469.55|473.69|469.69|473.72|469.72|473.53|469.53|17
1610941300000|2021-01-18 03:41:40|473.59|469.59|473.64|469.64|473.83|469.83|473.5|469.5|23
1610941310000|2021-01-18 03:41:50|473.66|469.66|473.71|469.71|473.76|469.76|473.59|469.59|22
1610941320000|2021-01-18 03:42:00|473.66|469.66|474.46|470.46|474.46|470.46|473.66|469.66|19
1610941330000|2021-01-18 03:42:10|474.6|470.6|474.83|470.83|474.84|470.84|474.6|470.6|20
1610941340000|2021-01-18 03:42:20|474.84|470.84|474.9|470.9|474.92|470.92|474.84|470.84|20
1610941350000|2021-01-18 03:42:30|474.88|470.88|474.49|470.49|474.89|470.89|474.49|470.49|22
1610941360000|2021-01-18 03:42:40|474.5|470.5|474.54|470.54|474.71|470.71|474.4|470.4|34
1610941370000|2021-01-18 03:42:50|474.52|470.52|474.42|470.42|474.53|470.53|474.41|470.41|26
1610941380000|2021-01-18 03:43:00|474.43|470.43|474.62|470.62|474.75|470.75|474.43|470.43|25
1610941390000|2021-01-18 03:43:10|474.64|470.64|474.46|470.46|474.68|470.68|474.39|470.39|30
1610941400000|2021-01-18 03:43:20|474.45|470.45|474.25|470.25|474.45|470.45|474.12|470.12|25
1610941410000|2021-01-18 03:43:30|474.23|470.23|474.22|470.22|474.42|470.42|474.15|470.15|26
1610941420000|2021-01-18 03:43:40|474.28|470.28|474.36|470.36|474.4|470.4|474.24|470.24|22
1610941430000|2021-01-18 03:43:50|474.35|470.35|474.15|470.15|474.36|470.36|474.15|470.15|30
1610941440000|2021-01-18 03:44:00|474.14|470.14|473.77|469.77|474.14|470.14|473.77|469.77|31
1610941450000|2021-01-18 03:44:10|473.78|469.78|473.99|469.99|474.02|470.02|473.71|469.71|23
1610941460000|2021-01-18 03:44:20|474.03|470.03|473.9|469.9|474.08|470.08|473.85|469.85|21
1610941470000|2021-01-18 03:44:30|473.87|469.87|473.7|469.7|473.87|469.87|473.62|469.62|31
1610941480000|2021-01-18 03:44:40|473.68|469.68|473.31|469.31|473.68|469.68|473.3|469.3|30
1610941490000|2021-01-18 03:44:50|473.39|469.39|473.94|469.94|473.94|469.94|473.39|469.39|28
1610941500000|2021-01-18 03:45:00|473.93|469.93|473.79|469.79|473.97|469.97|473.79|469.79|19
1610941510000|2021-01-18 03:45:10|473.73|469.73|473.91|469.91|473.91|469.91|473.69|469.69|28
1610941520000|2021-01-18 03:45:20|473.94|469.94|474.36|470.36|474.4|470.4|473.94|469.94|18
1610941530000|2021-01-18 03:45:30|474.45|470.45|474.67|470.67|474.67|470.67|474.39|470.39|30
1610941540000|2021-01-18 03:45:40|474.65|470.65|474.55|470.55|474.65|470.65|474.5|470.5|32
1610941550000|2021-01-18 03:45:50|474.57|470.57|474.26|470.26|474.6|470.6|474.17|470.17|25
1610941560000|2021-01-18 03:46:00|474.25|470.25|474.18|470.18|474.26|470.26|474.18|470.18|21
1610941570000|2021-01-18 03:46:10|474.03|470.03|474.05|470.05|474.07|470.07|473.97|469.97|17
1610941580000|2021-01-18 03:46:20|474.04|470.04|474.14|470.14|474.16|470.16|473.99|469.99|17
1610941590000|2021-01-18 03:46:30|474.11|470.11|474.15|470.15|474.22|470.22|474.11|470.11|24
1610941600000|2021-01-18 03:46:40|474.16|470.16|473.92|469.92|474.16|470.16|473.92|469.92|25
1610941610000|2021-01-18 03:46:50|473.91|469.91|474|470|474.1|470.1|473.91|469.91|23
1610941620000|2021-01-18 03:47:00|473.99|469.99|473.98|469.98|473.99|469.99|473.96|469.96|8
1610941630000|2021-01-18 03:47:10|473.97|469.97|474.05|470.05|474.13|470.13|473.96|469.96|13
1610941640000|2021-01-18 03:47:20|474.06|470.06|473.8|469.8|474.15|470.15|473.8|469.8|19
1610941650000|2021-01-18 03:47:30|473.79|469.79|473.78|469.78|473.85|469.85|473.69|469.69|28
1610941660000|2021-01-18 03:47:40|473.77|469.77|473.25|469.25|473.82|469.82|473.25|469.25|23
1610941670000|2021-01-18 03:47:50|473.24|469.24|473.23|469.23|473.29|469.29|473.17|469.17|25
1610941680000|2021-01-18 03:48:00|473.22|469.22|473.72|469.72|473.82|469.82|473.22|469.22|31
1610941690000|2021-01-18 03:48:10|473.7|469.7|473.37|469.37|473.8|469.8|473.36|469.36|29
1610941700000|2021-01-18 03:48:20|473.39|469.39|473.2|469.2|473.39|469.39|473.1|469.1|30
1610941710000|2021-01-18 03:48:30|473.23|469.23|473.19|469.19|473.26|469.26|473.1|469.1|26
1610941720000|2021-01-18 03:48:40|473.13|469.13|472.98|468.98|473.22|469.22|472.98|468.98|22
1610941730000|2021-01-18 03:48:50|472.94|468.94|472.97|468.97|473.08|469.08|472.91|468.91|13
1610941740000|2021-01-18 03:49:00|472.92|468.92|472.97|468.97|473.05|469.05|472.92|468.92|24
1610941750000|2021-01-18 03:49:10|473.01|469.01|472.85|468.85|473.07|469.07|472.85|468.85|30
1610941760000|2021-01-18 03:49:20|472.83|468.83|472.18|468.18|472.84|468.84|472.18|468.18|27
1610941770000|2021-01-18 03:49:30|472.17|468.17|472.63|468.63|472.64|468.64|472.14|468.14|18
1610941780000|2021-01-18 03:49:40|472.64|468.64|472.35|468.35|472.64|468.64|472.31|468.31|29
1610941790000|2021-01-18 03:49:50|472.34|468.34|472.73|468.73|472.73|468.73|472.3|468.3|26
1610941800000|2021-01-18 03:50:00|472.75|468.75|473.25|469.25|473.29|469.29|472.71|468.71|24
1610941810000|2021-01-18 03:50:10|473.33|469.33|473.31|469.31|473.37|469.37|473.25|469.25|23
1610941820000|2021-01-18 03:50:20|473.33|469.33|473.47|469.47|473.64|469.64|473.28|469.28|18
1610941830000|2021-01-18 03:50:30|473.5|469.5|474.23|470.23|474.26|470.26|473.39|469.39|31
1610941840000|2021-01-18 03:50:40|474.22|470.22|474.2|470.2|474.34|470.34|474.15|470.15|28
1610941850000|2021-01-18 03:50:50|474.22|470.22|474.13|470.13|474.22|470.22|474.1|470.1|20
1610941860000|2021-01-18 03:51:00|474.14|470.14|474.08|470.08|474.24|470.24|474.05|470.05|29
1610941870000|2021-01-18 03:51:10|474.04|470.04|474.01|470.01|474.05|470.05|473.82|469.82|29
1610941880000|2021-01-18 03:51:20|473.95|469.95|474.05|470.05|474.05|470.05|473.92|469.92|25
1610941890000|2021-01-18 03:51:30|474.08|470.08|474.09|470.09|474.24|470.24|474.08|470.08|22
1610941900000|2021-01-18 03:51:40|474.08|470.08|473.94|469.94|474.08|470.08|473.77|469.77|24
1610941910000|2021-01-18 03:51:50|473.95|469.95|473.79|469.79|473.99|469.99|473.69|469.69|31
1610941920000|2021-01-18 03:52:00|473.81|469.81|473.98|469.98|474.01|470.01|473.81|469.81|23
1610941930000|2021-01-18 03:52:10|473.93|469.93|473.75|469.75|473.93|469.93|473.73|469.73|28
1610941940000|2021-01-18 03:52:20|473.7|469.7|473.17|469.17|473.8|469.8|473.16|469.16|24
1610941950000|2021-01-18 03:52:30|473.24|469.24|473.23|469.23|473.29|469.29|473.16|469.16|25
1610941960000|2021-01-18 03:52:40|473.24|469.24|473.24|469.24|473.27|469.27|473.17|469.17|26
1610941970000|2021-01-18 03:52:50|473.28|469.28|472.96|468.96|473.28|469.28|472.74|468.74|32
1610941980000|2021-01-18 03:53:00|472.97|468.97|472.79|468.79|473.03|469.03|472.79|468.79|24
1610941990000|2021-01-18 03:53:10|472.78|468.78|472.55|468.55|473.03|469.03|472.53|468.53|19
1610942000000|2021-01-18 03:53:20|472.54|468.54|472.56|468.56|472.6|468.6|472.5|468.5|17
1610942010000|2021-01-18 03:53:30|472.53|468.53|472.48|468.48|472.6|468.6|472.35|468.35|19
1610942020000|2021-01-18 03:53:40|472.49|468.49|472.66|468.66|472.67|468.67|472.37|468.37|25
1610942030000|2021-01-18 03:53:50|472.63|468.63|472.49|468.49|472.77|468.77|472.49|468.49|22
1610942040000|2021-01-18 03:54:00|472.51|468.51|472|468|472.63|468.63|472|468|27
1610942050000|2021-01-18 03:54:10|472.19|468.19|472.64|468.64|472.64|468.64|472.02|468.02|36
1610942060000|2021-01-18 03:54:20|472.62|468.62|472.8|468.8|472.88|468.88|472.62|468.62|31
1610942070000|2021-01-18 03:54:30|472.81|468.81|473.08|469.08|473.08|469.08|472.81|468.81|28
1610942080000|2021-01-18 03:54:40|473.11|469.11|473.16|469.16|473.28|469.28|472.96|468.96|31
1610942090000|2021-01-18 03:54:50|473.17|469.17|473.6|469.6|473.6|469.6|473.04|469.04|29
1610942100000|2021-01-18 03:55:00|473.59|469.59|473.67|469.67|473.67|469.67|473.59|469.59|23
1610942110000|2021-01-18 03:55:10|473.65|469.65|473.74|469.74|473.74|469.74|473.6|469.6|24
1610942120000|2021-01-18 03:55:20|473.67|469.67|474.01|470.01|474.05|470.05|473.67|469.67|31
1610942130000|2021-01-18 03:55:30|474|470|474.24|470.24|474.24|470.24|473.93|469.93|25
1610942140000|2021-01-18 03:55:40|474.31|470.31|474.31|470.31|474.38|470.38|474.2|470.2|24
1610942150000|2021-01-18 03:55:50|474.32|470.32|474.28|470.28|474.32|470.32|474.15|470.15|22
1610942160000|2021-01-18 03:56:00|474.3|470.3|474.59|470.59|474.6|470.6|474.3|470.3|21
1610942170000|2021-01-18 03:56:10|474.63|470.63|474.62|470.62|474.64|470.64|474.46|470.46|29
1610942180000|2021-01-18 03:56:20|474.63|470.63|474.73|470.73|474.73|470.73|474.59|470.59|21
1610942190000|2021-01-18 03:56:30|474.74|470.74|474.72|470.72|474.74|470.74|474.69|470.69|16
1610942200000|2021-01-18 03:56:40|474.73|470.73|474.84|470.84|474.84|470.84|474.7|470.7|14
1610942210000|2021-01-18 03:56:50|474.83|470.83|475.25|471.25|475.25|471.25|474.83|470.83|17
1610942220000|2021-01-18 03:57:00|475.38|471.38|475.79|471.79|475.79|471.79|475.25|471.25|11
1610942230000|2021-01-18 03:57:10|475.82|471.82|475.82|471.82|475.84|471.84|475.75|471.75|25
1610942240000|2021-01-18 03:57:20|475.84|471.84|475.84|471.84|475.86|471.86|475.82|471.82|14
1610942250000|2021-01-18 03:57:30|475.85|471.85|475.79|471.79|475.85|471.85|475.55|471.55|23
1610942260000|2021-01-18 03:57:40|475.76|471.76|475.78|471.78|475.88|471.88|475.76|471.76|26
1610942270000|2021-01-18 03:57:50|475.77|471.77|475.74|471.74|475.81|471.81|475.74|471.74|21
1610942280000|2021-01-18 03:58:00|475.72|471.72|475.51|471.51|475.75|471.75|475.49|471.49|17
1610942290000|2021-01-18 03:58:10|475.52|471.52|474.98|470.98|475.52|471.52|474.96|470.96|33
1610942300000|2021-01-18 03:58:20|474.97|470.97|474.97|470.97|474.99|470.99|474.93|470.93|16
1610942310000|2021-01-18 03:58:30|474.96|470.96|474.97|470.97|474.97|470.97|474.96|470.96|8
1610942320000|2021-01-18 03:58:40|474.98|470.98|474.96|470.96|475.02|471.02|474.96|470.96|8
1610942330000|2021-01-18 03:58:50|474.95|470.95|474.94|470.94|474.97|470.97|474.91|470.91|13
1610942340000|2021-01-18 03:59:00|474.93|470.93|474.94|470.94|474.95|470.95|474.91|470.91|10
1610942350000|2021-01-18 03:59:10|474.95|470.95|475.1|471.1|475.13|471.13|474.95|470.95|14
1610942360000|2021-01-18 03:59:20|475.09|471.09|475.01|471.01|475.09|471.09|475|471|21
1610942370000|2021-01-18 03:59:30|475.03|471.03|474.99|470.99|475.07|471.07|474.97|470.97|16
1610942380000|2021-01-18 03:59:40|475.01|471.01|475|471|475.02|471.02|474.99|470.99|6
1610942390000|2021-01-18 03:59:50|474.99|470.99|475.02|471.02|475.05|471.05|474.97|470.97|17
1610942400000|2021-01-18 04:00:00|475.03|471.03|475.01|471.01|475.18|471.18|474.99|470.99|21
1610942410000|2021-01-18 04:00:10|475|471|474.59|470.59|475|471|474.59|470.59|26
1610942420000|2021-01-18 04:00:20|474.62|470.62|474.85|470.85|474.85|470.85|474.62|470.62|24
1610942430000|2021-01-18 04:00:30|474.9|470.9|475.06|471.06|475.08|471.08|474.86|470.86|24
1610942440000|2021-01-18 04:00:40|475.05|471.05|475.33|471.33|475.34|471.34|475.05|471.05|21
1610942450000|2021-01-18 04:00:50|475.35|471.35|475.37|471.37|475.42|471.42|475.34|471.34|19
1610942460000|2021-01-18 04:01:00|475.36|471.36|475.33|471.33|475.37|471.37|475.15|471.15|17
1610942470000|2021-01-18 04:01:10|475.3|471.3|475.23|471.23|475.3|471.3|475.15|471.15|23
1610942480000|2021-01-18 04:01:20|475.24|471.24|475.51|471.51|475.52|471.52|475.24|471.24|16
1610942490000|2021-01-18 04:01:30|475.53|471.53|475.43|471.43|475.53|471.53|475.35|471.35|29
1610942500000|2021-01-18 04:01:40|475.42|471.42|475.52|471.52|475.52|471.52|475.41|471.41|23
1610942510000|2021-01-18 04:01:50|475.49|471.49|475.59|471.59|475.59|471.59|475.4|471.4|24
1610942520000|2021-01-18 04:02:00|475.58|471.58|475.51|471.51|475.58|471.58|475.51|471.51|12
1610942530000|2021-01-18 04:02:10|475.43|471.43|475.35|471.35|475.43|471.43|475.19|471.19|23
1610942540000|2021-01-18 04:02:20|475.34|471.34|475.22|471.22|475.34|471.34|475.19|471.19|19
1610942550000|2021-01-18 04:02:30|475.21|471.21|475.11|471.11|475.22|471.22|475.05|471.05|23
1610942560000|2021-01-18 04:02:40|475.13|471.13|475.11|471.11|475.18|471.18|475.08|471.08|29
1610942570000|2021-01-18 04:02:50|475.25|471.25|475.51|471.51|475.52|471.52|475.24|471.24|25
1610942580000|2021-01-18 04:03:00|475.53|471.53|475.69|471.69|475.69|471.69|475.48|471.48|14
1610942590000|2021-01-18 04:03:10|475.66|471.66|475.59|471.59|475.73|471.73|475.55|471.55|17
1610942600000|2021-01-18 04:03:20|475.6|471.6|475.58|471.58|475.6|471.6|475.56|471.56|13
1610942610000|2021-01-18 04:03:30|475.59|471.59|475.65|471.65|475.68|471.68|475.54|471.54|12
1610942620000|2021-01-18 04:03:40|475.73|471.73|476.03|472.03|476.03|472.03|475.73|471.73|13
1610942630000|2021-01-18 04:03:50|476.06|472.06|475.96|471.96|476.07|472.07|475.92|471.92|17
1610942640000|2021-01-18 04:04:00|475.87|471.87|475.9|471.9|476|472|475.87|471.87|10
1610942650000|2021-01-18 04:04:10|475.91|471.91|476.03|472.03|476.12|472.12|475.91|471.91|10
1610942660000|2021-01-18 04:04:20|476.04|472.04|475.83|471.83|476.08|472.08|475.83|471.83|19
1610942670000|2021-01-18 04:04:30|475.84|471.84|475.9|471.9|475.9|471.9|475.77|471.77|15
1610942680000|2021-01-18 04:04:40|475.89|471.89|476.14|472.14|476.2|472.2|475.89|471.89|21
1610942690000|2021-01-18 04:04:50|476.12|472.12|476.18|472.18|476.2|472.2|476.04|472.04|21
1610942700000|2021-01-18 04:05:00|476.25|472.25|475.97|471.97|476.28|472.28|475.88|471.88|21
1610942710000|2021-01-18 04:05:10|475.96|471.96|475.94|471.94|475.99|471.99|475.9|471.9|17
1610942720000|2021-01-18 04:05:20|475.95|471.95|475.92|471.92|475.99|471.99|475.91|471.91|14
1610942730000|2021-01-18 04:05:30|475.93|471.93|476.06|472.06|476.16|472.16|475.82|471.82|24
1610942740000|2021-01-18 04:05:40|476.04|472.04|476.27|472.27|476.27|472.27|476.04|472.04|17
1610942750000|2021-01-18 04:05:50|476.26|472.26|476.25|472.25|476.26|472.26|476.24|472.24|4
1610942760000|2021-01-18 04:06:00|476.24|472.24|475.92|471.92|476.24|472.24|475.92|471.92|18
1610942770000|2021-01-18 04:06:10|475.94|471.94|475.99|471.99|475.99|471.99|475.86|471.86|24
1610942780000|2021-01-18 04:06:20|475.96|471.96|475.78|471.78|476.02|472.02|475.78|471.78|31
1610942790000|2021-01-18 04:06:30|475.76|471.76|475.89|471.89|475.89|471.89|475.69|471.69|22
1610942800000|2021-01-18 04:06:40|475.94|471.94|476|472|476.01|472.01|475.94|471.94|8
1610942810000|2021-01-18 04:06:50|475.97|471.97|475.83|471.83|475.97|471.97|475.83|471.83|5
1610942820000|2021-01-18 04:07:00|475.82|471.82|475.79|471.79|475.82|471.82|475.79|471.79|8
1610942830000|2021-01-18 04:07:10|475.81|471.81|476.3|472.3|476.32|472.32|475.81|471.81|15
1610942840000|2021-01-18 04:07:20|476.31|472.31|476.41|472.41|476.54|472.54|476.31|472.31|19
1610942850000|2021-01-18 04:07:30|476.42|472.42|476.36|472.36|476.46|472.46|476.36|472.36|14
1610942860000|2021-01-18 04:07:40|476.35|472.35|476.01|472.01|476.35|472.35|475.99|471.99|25
1610942870000|2021-01-18 04:07:50|476|472|476.02|472.02|476.06|472.06|475.99|471.99|18
1610942880000|2021-01-18 04:08:00|476.01|472.01|475.81|471.81|476.01|472.01|475.81|471.81|15
1610942890000|2021-01-18 04:08:10|475.82|471.82|475.93|471.93|475.93|471.93|475.82|471.82|4
1610942900000|2021-01-18 04:08:20|475.92|471.92|475.86|471.86|475.93|471.93|475.86|471.86|4
1610942910000|2021-01-18 04:08:30|475.85|471.85|475.37|471.37|475.85|471.85|475.31|471.31|24
1610942920000|2021-01-18 04:08:40|475.3|471.3|475.35|471.35|475.41|471.41|475.3|471.3|21
1610942930000|2021-01-18 04:08:50|475.31|471.31|475.38|471.38|475.41|471.41|475.3|471.3|31
1610942940000|2021-01-18 04:09:00|475.4|471.4|475.48|471.48|475.51|471.51|475.39|471.39|21
1610942950000|2021-01-18 04:09:10|475.5|471.5|475.43|471.43|475.52|471.52|475.43|471.43|11
1610942960000|2021-01-18 04:09:20|475.35|471.35|475.22|471.22|475.35|471.35|475.22|471.22|13
1610942970000|2021-01-18 04:09:30|475.26|471.26|475.3|471.3|475.3|471.3|475.25|471.25|8
1610942980000|2021-01-18 04:09:40|475.36|471.36|475.18|471.18|475.45|471.45|475.18|471.18|21
1610942990000|2021-01-18 04:09:50|475.13|471.13|475.21|471.21|475.21|471.21|475.05|471.05|19
1610943000000|2021-01-18 04:10:00|475.1|471.1|474.99|470.99|475.1|471.1|474.81|470.81|21
1610943010000|2021-01-18 04:10:10|475.04|471.04|475.19|471.19|475.19|471.19|475.04|471.04|11
1610943020000|2021-01-18 04:10:20|475.2|471.2|475.18|471.18|475.26|471.26|475.15|471.15|15
1610943030000|2021-01-18 04:10:30|475.19|471.19|475.18|471.18|475.21|471.21|475.14|471.14|14
1610943040000|2021-01-18 04:10:40|475.19|471.19|474.88|470.88|475.2|471.2|474.88|470.88|22
1610943050000|2021-01-18 04:10:50|474.85|470.85|475.07|471.07|475.07|471.07|474.78|470.78|26
1610943060000|2021-01-18 04:11:00|475.06|471.06|474.96|470.96|475.13|471.13|474.96|470.96|14
1610943070000|2021-01-18 04:11:10|474.94|470.94|475.12|471.12|475.13|471.13|474.94|470.94|17
1610943080000|2021-01-18 04:11:20|475.16|471.16|475.02|471.02|475.16|471.16|475|471|18
1610943090000|2021-01-18 04:11:30|475.05|471.05|475.27|471.27|475.27|471.27|475.05|471.05|20
1610943100000|2021-01-18 04:11:40|475.28|471.28|475.23|471.23|475.31|471.31|475.18|471.18|20
1610943110000|2021-01-18 04:11:50|475.24|471.24|475.29|471.29|475.31|471.31|475.24|471.24|14
1610943120000|2021-01-18 04:12:00|475.3|471.3|475.62|471.62|475.65|471.65|475.29|471.29|26
1610943130000|2021-01-18 04:12:10|475.66|471.66|476.03|472.03|476.04|472.04|475.65|471.65|15
1610943140000|2021-01-18 04:12:20|476.04|472.04|476.12|472.12|476.21|472.21|475.99|471.99|22
1610943150000|2021-01-18 04:12:30|476.13|472.13|476.19|472.19|476.19|472.19|476.12|472.12|7
1610943160000|2021-01-18 04:12:40|476.18|472.18|476.18|472.18|476.19|472.19|476.17|472.17|9
1610943170000|2021-01-18 04:12:50|476.2|472.2|476.24|472.24|476.26|472.26|476.12|472.12|15
1610943180000|2021-01-18 04:13:00|476.25|472.25|476.14|472.14|476.26|472.26|476.14|472.14|15
1610943190000|2021-01-18 04:13:10|476.12|472.12|475.98|471.98|476.12|472.12|475.98|471.98|11
1610943200000|2021-01-18 04:13:20|475.95|471.95|475.92|471.92|475.95|471.95|475.92|471.92|5
1610943210000|2021-01-18 04:13:30|475.94|471.94|475.87|471.87|475.94|471.94|475.83|471.83|16
1610943220000|2021-01-18 04:13:40|475.85|471.85|475.84|471.84|475.86|471.86|475.79|471.79|10
1610943230000|2021-01-18 04:13:50|475.91|471.91|475.96|471.96|475.97|471.97|475.91|471.91|8
1610943240000|2021-01-18 04:14:00|475.95|471.95|475.96|471.96|475.97|471.97|475.95|471.95|4
1610943250000|2021-01-18 04:14:10|475.97|471.97|475.97|471.97|475.98|471.98|475.97|471.97|3
1610943260000|2021-01-18 04:14:20|475.96|471.96|475.98|471.98|475.99|471.99|475.96|471.96|5
1610943270000|2021-01-18 04:14:30|475.97|471.97|475.9|471.9|475.97|471.97|475.87|471.87|7
1610943280000|2021-01-18 04:14:40|475.87|471.87|475.79|471.79|475.87|471.87|475.75|471.75|11
1610943290000|2021-01-18 04:14:50|475.8|471.8|475.98|471.98|475.98|471.98|475.8|471.8|6
1610943300000|2021-01-18 04:15:00|475.96|471.96|475.84|471.84|475.96|471.96|475.83|471.83|11
1610943320000|2021-01-18 04:15:20|475.83|471.83|475.77|471.77|475.83|471.83|475.76|471.76|7
1610943330000|2021-01-18 04:15:30|475.78|471.78|475.81|471.81|475.83|471.83|475.78|471.78|9
1610943340000|2021-01-18 04:15:40|475.83|471.83|476.07|472.07|476.07|472.07|475.81|471.81|14
1610943350000|2021-01-18 04:15:50|476.05|472.05|476.01|472.01|476.05|472.05|476.01|472.01|10
1610943360000|2021-01-18 04:16:00|476|472|476|472|476.01|472.01|475.98|471.98|7
1610943370000|2021-01-18 04:16:10|475.98|471.98|475.76|471.76|475.98|471.98|475.73|471.73|19
1610943380000|2021-01-18 04:16:20|475.8|471.8|475.8|471.8|475.81|471.81|475.79|471.79|7
1610943390000|2021-01-18 04:16:30|475.79|471.79|475.78|471.78|475.8|471.8|475.78|471.78|4
1610943400000|2021-01-18 04:16:40|475.79|471.79|475.76|471.76|475.83|471.83|475.76|471.76|12
1610943410000|2021-01-18 04:16:50|475.75|471.75|475.75|471.75|475.79|471.79|475.72|471.72|6
1610943420000|2021-01-18 04:17:00|475.78|471.78|475.93|471.93|475.93|471.93|475.78|471.78|15
1610943430000|2021-01-18 04:17:10|475.96|471.96|475.83|471.83|476.03|472.03|475.82|471.82|20
1610943440000|2021-01-18 04:17:20|475.82|471.82|475.89|471.89|475.89|471.89|475.79|471.79|9
1610943450000|2021-01-18 04:17:30|475.91|471.91|476.05|472.05|476.05|472.05|475.9|471.9|13
1610943460000|2021-01-18 04:17:40|476.04|472.04|476.04|472.04|476.09|472.09|476.03|472.03|10
1610943470000|2021-01-18 04:17:50|476|472|476.02|472.02|476.03|472.03|475.98|471.98|13
1610943480000|2021-01-18 04:18:00|476|472|476.09|472.09|476.1|472.1|475.91|471.91|13
1610943490000|2021-01-18 04:18:10|476.1|472.1|475.88|471.88|476.13|472.13|475.85|471.85|21
1610943500000|2021-01-18 04:18:20|475.87|471.87|475.88|471.88|475.88|471.88|475.81|471.81|9
1610943510000|2021-01-18 04:18:30|475.9|471.9|476.03|472.03|476.05|472.05|475.9|471.9|17
1610943520000|2021-01-18 04:18:40|476|472|475.73|471.73|476.02|472.02|475.7|471.7|20
1610943530000|2021-01-18 04:18:50|475.72|471.72|475.59|471.59|475.74|471.74|475.57|471.57|9
1610943540000|2021-01-18 04:19:00|475.58|471.58|475.75|471.75|475.78|471.78|475.58|471.58|9
1610943550000|2021-01-18 04:19:10|475.76|471.76|475.68|471.68|475.76|471.76|475.6|471.6|15
1610943560000|2021-01-18 04:19:20|475.61|471.61|475.53|471.53|475.61|471.61|475.53|471.53|8
1610943570000|2021-01-18 04:19:30|475.48|471.48|475.52|471.52|475.53|471.53|475.41|471.41|10
1610943580000|2021-01-18 04:19:40|475.53|471.53|475.6|471.6|475.6|471.6|475.5|471.5|14
1610943590000|2021-01-18 04:19:50|475.61|471.61|475.59|471.59|475.61|471.61|475.59|471.59|3
1610943600000|2021-01-18 04:20:00|475.6|471.6|475.61|471.61|475.61|471.61|475.59|471.59|7
1610943610000|2021-01-18 04:20:10|475.6|471.6|475.49|471.49|475.6|471.6|475.32|471.32|19
1610943620000|2021-01-18 04:20:20|475.5|471.5|475.39|471.39|475.5|471.5|475.34|471.34|13
1610943630000|2021-01-18 04:20:30|475.38|471.38|475.33|471.33|475.39|471.39|475.33|471.33|7
1610943640000|2021-01-18 04:20:40|475.31|471.31|475.6|471.6|475.61|471.61|475.3|471.3|11
1610943650000|2021-01-18 04:20:50|475.64|471.64|475.62|471.62|475.7|471.7|475.62|471.62|11
1610943660000|2021-01-18 04:21:00|475.63|471.63|475.71|471.71|475.76|471.76|475.61|471.61|19
1610943670000|2021-01-18 04:21:10|475.72|471.72|475.74|471.74|475.74|471.74|475.7|471.7|12
1610943680000|2021-01-18 04:21:20|475.78|471.78|475.67|471.67|475.78|471.78|475.67|471.67|13
1610943690000|2021-01-18 04:21:30|475.66|471.66|475.65|471.65|475.67|471.67|475.64|471.64|10
1610943700000|2021-01-18 04:21:40|475.66|471.66|475.76|471.76|475.77|471.77|475.66|471.66|12
1610943710000|2021-01-18 04:21:50|475.75|471.75|475.75|471.75|475.76|471.76|475.75|471.75|11
1610943720000|2021-01-18 04:22:00|475.76|471.76|475.83|471.83|475.83|471.83|475.75|471.75|8
1610943730000|2021-01-18 04:22:10|475.85|471.85|476.05|472.05|476.05|472.05|475.85|471.85|11
1610943740000|2021-01-18 04:22:20|476.02|472.02|476.27|472.27|476.29|472.29|476.01|472.01|21
1610943750000|2021-01-18 04:22:30|476.26|472.26|476.5|472.5|476.5|472.5|476.26|472.26|9
1610943760000|2021-01-18 04:22:40|476.51|472.51|476.5|472.5|476.7|472.7|476.37|472.37|25
1610943770000|2021-01-18 04:22:50|476.51|472.51|477.13|473.13|477.13|473.13|476.51|472.51|8
1610943780000|2021-01-18 04:23:00|477.22|473.22|477.84|473.84|477.87|473.87|477.2|473.2|26
1610943790000|2021-01-18 04:23:10|477.85|473.85|477.8|473.8|477.85|473.85|477.79|473.79|9
1610943800000|2021-01-18 04:23:20|477.82|473.82|477.81|473.81|477.85|473.85|477.81|473.81|9
1610943810000|2021-01-18 04:23:30|477.82|473.82|477.81|473.81|477.83|473.83|477.81|473.81|10
1610943820000|2021-01-18 04:23:40|477.79|473.79|477.79|473.79|477.8|473.8|477.72|473.72|19
1610943830000|2021-01-18 04:23:50|477.78|473.78|477.79|473.79|477.8|473.8|477.78|473.78|11
1610943840000|2021-01-18 04:24:00|477.8|473.8|477.92|473.92|477.92|473.92|477.79|473.79|8
1610943850000|2021-01-18 04:24:10|477.93|473.93|477.96|473.96|478|474|477.92|473.92|7
1610943860000|2021-01-18 04:24:20|477.97|473.97|478.13|474.13|478.13|474.13|477.97|473.97|9
1610943870000|2021-01-18 04:24:30|478.14|474.14|477.98|473.98|478.19|474.19|477.98|473.98|7
1610943880000|2021-01-18 04:24:40|477.99|473.99|477.81|473.81|477.99|473.99|477.81|473.81|18
1610943890000|2021-01-18 04:24:50|477.77|473.77|477.58|473.58|477.79|473.79|477.56|473.56|16
1610943900000|2021-01-18 04:25:00|477.59|473.59|477.64|473.64|477.72|473.72|477.57|473.57|23
1610943910000|2021-01-18 04:25:10|477.67|473.67|477.83|473.83|477.86|473.86|477.67|473.67|28
1610943920000|2021-01-18 04:25:20|477.84|473.84|477.85|473.85|477.85|473.85|477.8|473.8|25
1610943930000|2021-01-18 04:25:30|477.83|473.83|477.62|473.62|477.84|473.84|477.62|473.62|31
1610943940000|2021-01-18 04:25:40|477.61|473.61|477.59|473.59|477.61|473.61|477.55|473.55|22
1610943950000|2021-01-18 04:25:50|477.46|473.46|477.47|473.47|477.55|473.55|477.37|473.37|18
1610943960000|2021-01-18 04:26:00|477.46|473.46|477.4|473.4|477.53|473.53|477.3|473.3|27
1610943970000|2021-01-18 04:26:10|477.38|473.38|477.38|473.38|477.43|473.43|477.36|473.36|16
1610943980000|2021-01-18 04:26:20|477.37|473.37|477.38|473.38|477.43|473.43|477.34|473.34|16
1610943990000|2021-01-18 04:26:30|477.41|473.41|477.76|473.76|477.76|473.76|477.41|473.41|20
1610944000000|2021-01-18 04:26:40|477.75|473.75|477.73|473.73|477.8|473.8|477.73|473.73|14
1610944010000|2021-01-18 04:26:50|477.74|473.74|477.97|473.97|477.97|473.97|477.73|473.73|6
1610944020000|2021-01-18 04:27:00|477.98|473.98|477.73|473.73|478.01|474.01|477.71|473.71|20
1610944030000|2021-01-18 04:27:10|477.74|473.74|477.65|473.65|477.77|473.77|477.59|473.59|14
1610944040000|2021-01-18 04:27:20|477.62|473.62|477.65|473.65|477.72|473.72|477.62|473.62|9
1610944050000|2021-01-18 04:27:30|477.7|473.7|477.68|473.68|477.71|473.71|477.65|473.65|11
1610944060000|2021-01-18 04:27:40|477.67|473.67|477.64|473.64|477.67|473.67|477.64|473.64|10
1610944070000|2021-01-18 04:27:50|477.63|473.63|477.45|473.45|477.64|473.64|477.42|473.42|9
1610944080000|2021-01-18 04:28:00|477.42|473.42|477.29|473.29|477.43|473.43|477.24|473.24|23
1610944090000|2021-01-18 04:28:10|477.27|473.27|477.29|473.29|477.5|473.5|477.25|473.25|14
1610944100000|2021-01-18 04:28:20|477.28|473.28|477.24|473.24|477.29|473.29|477.23|473.23|17
1610944110000|2021-01-18 04:28:30|477.25|473.25|477.14|473.14|477.25|473.25|477.14|473.14|5
1610944120000|2021-01-18 04:28:40|477.13|473.13|477.11|473.11|477.14|473.14|477.11|473.11|7
1610944130000|2021-01-18 04:28:50|477.1|473.1|477.07|473.07|477.1|473.1|477.07|473.07|10
1610944140000|2021-01-18 04:29:00|477.06|473.06|477.22|473.22|477.24|473.24|477.06|473.06|12
1610944150000|2021-01-18 04:29:10|477.21|473.21|477.14|473.14|477.22|473.22|477.14|473.14|6
1610944160000|2021-01-18 04:29:20|477.13|473.13|477.05|473.05|477.13|473.13|477.02|473.02|9
1610944170000|2021-01-18 04:29:30|477.06|473.06|477.19|473.19|477.21|473.21|477.06|473.06|13
1610944180000|2021-01-18 04:29:40|477.18|473.18|477.09|473.09|477.18|473.18|477.09|473.09|6
1610944190000|2021-01-18 04:29:50|477.15|473.15|477.11|473.11|477.16|473.16|477.11|473.11|7
1610944200000|2021-01-18 04:30:00|477.1|473.1|477.09|473.09|477.1|473.1|477.06|473.06|10
1610944210000|2021-01-18 04:30:10|477.08|473.08|476.84|472.84|477.08|473.08|476.78|472.78|24
1610944220000|2021-01-18 04:30:20|476.82|472.82|476.89|472.89|476.98|472.98|476.8|472.8|16
1610944230000|2021-01-18 04:30:30|476.91|472.91|477.01|473.01|477.01|473.01|476.89|472.89|11
1610944240000|2021-01-18 04:30:40|477.02|473.02|476.87|472.87|477.02|473.02|476.84|472.84|7
1610944250000|2021-01-18 04:30:50|476.83|472.83|476.64|472.64|476.84|472.84|476.61|472.61|20
1610944260000|2021-01-18 04:31:00|476.65|472.65|476.6|472.6|476.66|472.66|476.6|472.6|7
1610944270000|2021-01-18 04:31:10|476.58|472.58|476.31|472.31|476.58|472.58|476.24|472.24|14
1610944280000|2021-01-18 04:31:20|476.24|472.24|476.23|472.23|476.24|472.24|476.23|472.23|2
1610944290000|2021-01-18 04:31:30|476.29|472.29|476.15|472.15|476.29|472.29|476.15|472.15|12
1610944300000|2021-01-18 04:31:40|476.14|472.14|475.94|471.94|476.14|472.14|475.87|471.87|19
1610944310000|2021-01-18 04:31:50|476|472|475.94|471.94|476|472|475.9|471.9|16
1610944320000|2021-01-18 04:32:00|475.93|471.93|475.8|471.8|475.93|471.93|475.74|471.74|23
1610944330000|2021-01-18 04:32:10|475.81|471.81|475.99|471.99|475.99|471.99|475.76|471.76|18
1610944340000|2021-01-18 04:32:20|476|472|475.49|471.49|476|472|475.42|471.42|21
1610944350000|2021-01-18 04:32:30|475.48|471.48|475.26|471.26|475.48|471.48|475.16|471.16|32
1610944360000|2021-01-18 04:32:40|475.39|471.39|475.33|471.33|475.41|471.41|475.23|471.23|28
1610944370000|2021-01-18 04:32:50|475.34|471.34|475.3|471.3|475.45|471.45|475.3|471.3|23
1610944380000|2021-01-18 04:33:00|475.31|471.31|475.36|471.36|475.4|471.4|475.3|471.3|14
1610944390000|2021-01-18 04:33:10|475.37|471.37|475.39|471.39|475.41|471.41|475.37|471.37|9
1610944400000|2021-01-18 04:33:20|475.32|471.32|475.35|471.35|475.36|471.36|475.24|471.24|15
1610944410000|2021-01-18 04:33:30|475.36|471.36|475.18|471.18|475.36|471.36|475.18|471.18|14
1610944420000|2021-01-18 04:33:40|475.19|471.19|475.26|471.26|475.35|471.35|475.17|471.17|20
1610944430000|2021-01-18 04:33:50|475.27|471.27|475.24|471.24|475.27|471.27|475.21|471.21|10
1610944440000|2021-01-18 04:34:00|475.25|471.25|475.28|471.28|475.28|471.28|475.18|471.18|16
1610944450000|2021-01-18 04:34:10|475.29|471.29|475.39|471.39|475.39|471.39|475.29|471.29|8
1610944460000|2021-01-18 04:34:20|475.41|471.41|475.56|471.56|475.58|471.58|475.41|471.41|7
1610944470000|2021-01-18 04:34:30|475.58|471.58|475.73|471.73|475.78|471.78|475.57|471.57|17
1610944480000|2021-01-18 04:34:40|475.72|471.72|475.74|471.74|475.75|471.75|475.67|471.67|13
1610944490000|2021-01-18 04:34:50|475.75|471.75|475.67|471.67|475.81|471.81|475.65|471.65|10
1610944500000|2021-01-18 04:35:00|475.73|471.73|475.48|471.48|475.73|471.73|475.48|471.48|17
1610944510000|2021-01-18 04:35:10|475.47|471.47|475.31|471.31|475.47|471.47|475.26|471.26|26
1610944520000|2021-01-18 04:35:20|475.32|471.32|475.42|471.42|475.47|471.47|475.28|471.28|19
1610944530000|2021-01-18 04:35:30|475.41|471.41|475.48|471.48|475.48|471.48|475.41|471.41|6
1610944540000|2021-01-18 04:35:40|475.51|471.51|475.5|471.5|475.61|471.61|475.44|471.44|19
1610944550000|2021-01-18 04:35:50|475.47|471.47|475.47|471.47|475.47|471.47|475.41|471.41|14
1610944560000|2021-01-18 04:36:00|475.46|471.46|475.22|471.22|475.46|471.46|475.22|471.22|11
1610944570000|2021-01-18 04:36:10|475.2|471.2|474.66|470.66|475.2|471.2|474.66|470.66|22
1610944580000|2021-01-18 04:36:20|474.61|470.61|474.68|470.68|474.68|470.68|474.42|470.42|21
1610944590000|2021-01-18 04:36:30|474.66|470.66|474.65|470.65|474.66|470.66|474.52|470.52|27
1610944600000|2021-01-18 04:36:40|474.63|470.63|474.51|470.51|474.63|470.63|474.47|470.47|23
1610944610000|2021-01-18 04:36:50|474.46|470.46|474.49|470.49|474.49|470.49|474.44|470.44|13
1610944620000|2021-01-18 04:37:00|474.48|470.48|474.5|470.5|474.5|470.5|474.41|470.41|18
1610944630000|2021-01-18 04:37:10|474.49|470.49|474.34|470.34|474.49|470.49|474.26|470.26|20
1610944640000|2021-01-18 04:37:20|474.2|470.2|474.2|470.2|474.22|470.22|474.16|470.16|13
1610944650000|2021-01-18 04:37:30|474.17|470.17|474.18|470.18|474.19|470.19|474.17|470.17|6
1610944660000|2021-01-18 04:37:40|474.19|470.19|474.38|470.38|474.46|470.46|474.19|470.19|17
1610944670000|2021-01-18 04:37:50|474.37|470.37|474.42|470.42|474.43|470.43|474.34|470.34|9
1610944680000|2021-01-18 04:38:00|474.43|470.43|474.45|470.45|474.46|470.46|474.43|470.43|4
1610944690000|2021-01-18 04:38:10|474.46|470.46|474.2|470.2|474.47|470.47|474.11|470.11|14
1610944700000|2021-01-18 04:38:20|474.24|470.24|474.27|470.27|474.28|470.28|474.23|470.23|17
1610944710000|2021-01-18 04:38:30|474.26|470.26|473.79|469.79|474.26|470.26|473.75|469.75|24
1610944720000|2021-01-18 04:38:40|473.8|469.8|474.33|470.33|474.33|470.33|473.8|469.8|30
1610944730000|2021-01-18 04:38:50|474.38|470.38|474.65|470.65|474.67|470.67|474.37|470.37|16
1610944740000|2021-01-18 04:39:00|474.64|470.64|474.16|470.16|474.64|470.64|474.01|470.01|31
1610944750000|2021-01-18 04:39:10|474.15|470.15|474.21|470.21|474.22|470.22|474.15|470.15|15
1610944760000|2021-01-18 04:39:20|474.22|470.22|474.44|470.44|474.47|470.47|474.21|470.21|17
1610944770000|2021-01-18 04:39:30|474.43|470.43|474.44|470.44|474.52|470.52|474.43|470.43|18
1610944780000|2021-01-18 04:39:40|474.46|470.46|474.62|470.62|474.62|470.62|474.43|470.43|21
1610944790000|2021-01-18 04:39:50|474.65|470.65|474.67|470.67|474.74|470.74|474.59|470.59|18
1610944800000|2021-01-18 04:40:00|474.68|470.68|474.54|470.54|474.69|470.69|474.54|470.54|8
1610944810000|2021-01-18 04:40:10|474.53|470.53|474.46|470.46|474.59|470.59|474.41|470.41|22
1610944820000|2021-01-18 04:40:20|474.49|470.49|474.41|470.41|474.49|470.49|474.32|470.32|15
1610944830000|2021-01-18 04:40:30|474.4|470.4|474.38|470.38|474.5|470.5|474.37|470.37|22
1610944840000|2021-01-18 04:40:40|474.37|470.37|474.33|470.33|474.4|470.4|474.27|470.27|15
1610944850000|2021-01-18 04:40:50|474.3|470.3|474.47|470.47|474.62|470.62|474.27|470.27|27
1610944860000|2021-01-18 04:41:00|474.48|470.48|474.43|470.43|474.48|470.48|474.37|470.37|20
1610944870000|2021-01-18 04:41:10|474.42|470.42|474.42|470.42|474.43|470.43|474.41|470.41|7
1610944880000|2021-01-18 04:41:20|474.43|470.43|474.42|470.42|474.43|470.43|474.41|470.41|4
1610944890000|2021-01-18 04:41:30|474.43|470.43|474.38|470.38|474.44|470.44|474.38|470.38|10
1610944900000|2021-01-18 04:41:40|474.39|470.39|474.4|470.4|474.4|470.4|474.37|470.37|7
1610944910000|2021-01-18 04:41:50|474.41|470.41|474.45|470.45|474.46|470.46|474.41|470.41|7
1610944920000|2021-01-18 04:42:00|474.44|470.44|474.39|470.39|474.47|470.47|474.37|470.37|11
1610944930000|2021-01-18 04:42:10|474.4|470.4|474.39|470.39|474.43|470.43|474.39|470.39|7
1610944940000|2021-01-18 04:42:20|474.4|470.4|474.34|470.34|474.4|470.4|474.34|470.34|3
1610944950000|2021-01-18 04:42:30|474.37|470.37|474.37|470.37|474.48|470.48|474.36|470.36|15
1610944960000|2021-01-18 04:42:40|474.36|470.36|474.38|470.38|474.39|470.39|474.34|470.34|11
1610944970000|2021-01-18 04:42:50|474.39|470.39|474.39|470.39|474.41|470.41|474.38|470.38|13
1610944980000|2021-01-18 04:43:00|474.38|470.38|474.33|470.33|474.39|470.39|474.33|470.33|16
1610945000000|2021-01-18 04:43:20|474.34|470.34|474.43|470.43|474.46|470.46|474.34|470.34|16
1610945010000|2021-01-18 04:43:30|474.42|470.42|474.43|470.43|474.43|470.43|474.38|470.38|15
1610945020000|2021-01-18 04:43:40|474.42|470.42|474.55|470.55|474.59|470.59|474.42|470.42|17
1610945030000|2021-01-18 04:43:50|474.54|470.54|474.65|470.65|474.65|470.65|474.54|470.54|13
1610945040000|2021-01-18 04:44:00|474.64|470.64|474.7|470.7|474.7|470.7|474.63|470.63|6
1610945050000|2021-01-18 04:44:10|474.72|470.72|475.08|471.08|475.12|471.12|474.72|470.72|14
1610945060000|2021-01-18 04:44:20|475.11|471.11|475.39|471.39|475.39|471.39|475.08|471.08|17
1610945070000|2021-01-18 04:44:30|475.42|471.42|475.46|471.46|475.51|471.51|475.36|471.36|12
1610945080000|2021-01-18 04:44:40|475.47|471.47|475.8|471.8|475.98|471.98|475.46|471.46|19
1610945090000|2021-01-18 04:44:50|475.82|471.82|475.9|471.9|475.9|471.9|475.82|471.82|7
1610945110000|2021-01-18 04:45:10|475.84|471.84|475.82|471.82|475.84|471.84|475.81|471.81|3
1610945120000|2021-01-18 04:45:20|475.87|471.87|476.03|472.03|476.03|472.03|475.87|471.87|12
1610945130000|2021-01-18 04:45:30|476.02|472.02|476.02|472.02|476.04|472.04|476|472|16
1610945140000|2021-01-18 04:45:40|476.01|472.01|476.01|472.01|476.02|472.02|475.95|471.95|21
1610945150000|2021-01-18 04:45:50|476.02|472.02|475.87|471.87|476.02|472.02|475.87|471.87|15
1610945160000|2021-01-18 04:46:00|475.84|471.84|475.96|471.96|475.97|471.97|475.84|471.84|21
1610945170000|2021-01-18 04:46:10|475.97|471.97|476.13|472.13|476.13|472.13|475.97|471.97|12
1610945180000|2021-01-18 04:46:20|476.16|472.16|476.14|472.14|476.16|472.16|476.14|472.14|5
1610945190000|2021-01-18 04:46:30|476.21|472.21|476.12|472.12|476.21|472.21|476.07|472.07|14
1610945200000|2021-01-18 04:46:40|476.11|472.11|476|472|476.14|472.14|475.98|471.98|28
1610945210000|2021-01-18 04:46:50|476.01|472.01|476.09|472.09|476.09|472.09|476|472|16
1610945220000|2021-01-18 04:47:00|476.08|472.08|475.68|471.68|476.09|472.09|475.68|471.68|20
1610945230000|2021-01-18 04:47:10|475.72|471.72|475.62|471.62|475.77|471.77|475.59|471.59|26
1610945240000|2021-01-18 04:47:20|475.61|471.61|475.33|471.33|475.76|471.76|475.33|471.33|29
1610945250000|2021-01-18 04:47:30|475.34|471.34|475.23|471.23|475.35|471.35|475.22|471.22|25
1610945260000|2021-01-18 04:47:40|475.21|471.21|475.25|471.25|475.26|471.26|475.21|471.21|16
1610945270000|2021-01-18 04:47:50|475.26|471.26|475.07|471.07|475.26|471.26|475.04|471.04|22
1610945280000|2021-01-18 04:48:00|475.06|471.06|474.74|470.74|475.06|471.06|474.73|470.73|22
1610945290000|2021-01-18 04:48:10|474.75|470.75|474.6|470.6|474.78|470.78|474.6|470.6|20
1610945300000|2021-01-18 04:48:20|474.61|470.61|474.55|470.55|474.64|470.64|474.54|470.54|13
1610945310000|2021-01-18 04:48:30|474.56|470.56|474.09|470.09|474.61|470.61|474.05|470.05|32
1610945320000|2021-01-18 04:48:40|474.08|470.08|473.97|469.97|474.31|470.31|473.93|469.93|25
1610945330000|2021-01-18 04:48:50|473.98|469.98|473.13|469.13|473.99|469.99|473.13|469.13|28
1610945340000|2021-01-18 04:49:00|473.16|469.16|472.86|468.86|473.16|469.16|472.82|468.82|24
1610945350000|2021-01-18 04:49:10|472.85|468.85|472.37|468.37|472.85|468.85|472.08|468.08|34
1610945360000|2021-01-18 04:49:20|472.42|468.42|472.5|468.5|472.62|468.62|472.34|468.34|33
1610945370000|2021-01-18 04:49:30|472.53|468.53|472.47|468.47|472.7|468.7|472.32|468.32|26
1610945380000|2021-01-18 04:49:40|472.46|468.46|472.75|468.75|472.8|468.8|472.44|468.44|24
1610945390000|2021-01-18 04:49:50|472.77|468.77|472.73|468.73|472.79|468.79|472.68|468.68|25
1610945400000|2021-01-18 04:50:00|472.72|468.72|472.97|468.97|472.97|468.97|472.63|468.63|21
1610945410000|2021-01-18 04:50:10|473.04|469.04|473.02|469.02|473.18|469.18|472.96|468.96|31
1610945420000|2021-01-18 04:50:20|473.04|469.04|472.89|468.89|473.07|469.07|472.87|468.87|24
1610945430000|2021-01-18 04:50:30|472.9|468.9|472.87|468.87|472.9|468.9|472.79|468.79|15
1610945440000|2021-01-18 04:50:40|472.86|468.86|473.1|469.1|473.18|469.18|472.85|468.85|23
1610945450000|2021-01-18 04:50:50|473.09|469.09|473.17|469.17|473.24|469.24|473.09|469.09|17
1610945460000|2021-01-18 04:51:00|473.2|469.2|473.32|469.32|473.35|469.35|473.19|469.19|18
1610945470000|2021-01-18 04:51:10|473.3|469.3|473.66|469.66|473.66|469.66|473.29|469.29|18
1610945480000|2021-01-18 04:51:20|473.68|469.68|473.65|469.65|473.68|469.68|473.59|469.59|17
1610945490000|2021-01-18 04:51:30|473.68|469.68|474.05|470.05|474.05|470.05|473.68|469.68|15
1610945500000|2021-01-18 04:51:40|474.1|470.1|474.73|470.73|475|471|474.04|470.04|26
1610945510000|2021-01-18 04:51:50|474.75|470.75|474.75|470.75|474.78|470.78|474.74|470.74|14
1610945520000|2021-01-18 04:52:00|474.77|470.77|474.26|470.26|474.82|470.82|474.22|470.22|34
1610945530000|2021-01-18 04:52:10|474.24|470.24|474.04|470.04|474.24|470.24|474.04|470.04|26
1610945540000|2021-01-18 04:52:20|474.05|470.05|474.21|470.21|474.44|470.44|474.05|470.05|29
1610945550000|2021-01-18 04:52:30|474.27|470.27|474.39|470.39|474.63|470.63|474.23|470.23|24
1610945560000|2021-01-18 04:52:40|474.43|470.43|474.66|470.66|474.66|470.66|474.42|470.42|18
1610945570000|2021-01-18 04:52:50|474.46|470.46|474.88|470.88|474.93|470.93|474.46|470.46|21
1610945580000|2021-01-18 04:53:00|474.87|470.87|475.34|471.34|475.34|471.34|474.87|470.87|24
1610945590000|2021-01-18 04:53:10|475.4|471.4|475.91|471.91|475.91|471.91|475.38|471.38|24
1610945600000|2021-01-18 04:53:20|475.9|471.9|476.04|472.04|476.07|472.07|475.9|471.9|16
1610945610000|2021-01-18 04:53:30|476.03|472.03|476.36|472.36|476.36|472.36|475.87|471.87|22
1610945620000|2021-01-18 04:53:40|476.38|472.38|476.35|472.35|476.4|472.4|476.31|472.31|22
1610945630000|2021-01-18 04:53:50|476.34|472.34|476.3|472.3|476.34|472.34|476.05|472.05|25
1610945640000|2021-01-18 04:54:00|476.32|472.32|476.01|472.01|476.32|472.32|475.97|471.97|23
1610945650000|2021-01-18 04:54:10|476.02|472.02|476.03|472.03|476.05|472.05|476|472|14
1610945660000|2021-01-18 04:54:20|476.02|472.02|476.08|472.08|476.21|472.21|476.02|472.02|16
1610945670000|2021-01-18 04:54:30|476.09|472.09|476.15|472.15|476.15|472.15|476.06|472.06|21
1610945680000|2021-01-18 04:54:40|476.13|472.13|476.14|472.14|476.15|472.15|476.1|472.1|14
1610945690000|2021-01-18 04:54:50|476.12|472.12|476|472|476.14|472.14|475.99|471.99|20
1610945700000|2021-01-18 04:55:00|476.01|472.01|476.27|472.27|476.28|472.28|476|472|14
1610945710000|2021-01-18 04:55:10|476.26|472.26|476.26|472.26|476.26|472.26|476.26|472.26|1
1610945720000|2021-01-18 04:55:20|476.23|472.23|476.24|472.24|476.25|472.25|476.16|472.16|12
1610945730000|2021-01-18 04:55:30|476.25|472.25|476.27|472.27|476.27|472.27|476.2|472.2|15
1610945740000|2021-01-18 04:55:40|476.26|472.26|476.11|472.11|476.29|472.29|476.09|472.09|17
1610945750000|2021-01-18 04:55:50|476.14|472.14|476.21|472.21|476.21|472.21|476.08|472.08|18
1610945760000|2021-01-18 04:56:00|476.19|472.19|476.19|472.19|476.21|472.21|476.12|472.12|18
1610945770000|2021-01-18 04:56:10|476.17|472.17|475.91|471.91|476.17|472.17|475.91|471.91|17
1610945780000|2021-01-18 04:56:20|475.92|471.92|475.53|471.53|475.94|471.94|475.53|471.53|27
1610945790000|2021-01-18 04:56:30|475.57|471.57|475.28|471.28|475.6|471.6|475.24|471.24|33
1610945800000|2021-01-18 04:56:40|475.26|471.26|475.66|471.66|475.68|471.68|475.25|471.25|34
1610945810000|2021-01-18 04:56:50|475.68|471.68|475.89|471.89|475.95|471.95|475.68|471.68|17
1610945820000|2021-01-18 04:57:00|475.86|471.86|475.78|471.78|475.88|471.88|475.76|471.76|22
1610945830000|2021-01-18 04:57:10|475.77|471.77|475.72|471.72|475.77|471.77|475.7|471.7|29
1610945840000|2021-01-18 04:57:20|475.71|471.71|475.74|471.74|475.74|471.74|475.57|471.57|26
1610945850000|2021-01-18 04:57:30|475.71|471.71|475.4|471.4|475.73|471.73|475.4|471.4|25
1610945860000|2021-01-18 04:57:40|475.38|471.38|474.76|470.76|475.38|471.38|474.75|470.75|32
1610945870000|2021-01-18 04:57:50|474.78|470.78|474.89|470.89|474.96|470.96|474.73|470.73|27
1610945880000|2021-01-18 04:58:00|474.92|470.92|474.72|470.72|474.93|470.93|474.72|470.72|22
1610945890000|2021-01-18 04:58:10|474.73|470.73|475.2|471.2|475.25|471.25|474.73|470.73|28
1610945900000|2021-01-18 04:58:20|475.18|471.18|475.24|471.24|475.31|471.31|475.16|471.16|25
1610945910000|2021-01-18 04:58:30|475.22|471.22|475.22|471.22|475.27|471.27|475.19|471.19|28
1610945920000|2021-01-18 04:58:40|475.23|471.23|475.45|471.45|475.45|471.45|475.04|471.04|26
1610945930000|2021-01-18 04:58:50|475.46|471.46|475.32|471.32|475.49|471.49|475.21|471.21|30
1610945940000|2021-01-18 04:59:00|475.31|471.31|475.16|471.16|475.39|471.39|475.16|471.16|22
1610945950000|2021-01-18 04:59:10|475.14|471.14|475.01|471.01|475.14|471.14|475.01|471.01|15
1610945960000|2021-01-18 04:59:20|474.89|470.89|474.84|470.84|474.97|470.97|474.75|470.75|20
1610945970000|2021-01-18 04:59:30|474.83|470.83|474.98|470.98|474.98|470.98|474.83|470.83|13
1610945980000|2021-01-18 04:59:40|475.01|471.01|475.2|471.2|475.23|471.23|475.01|471.01|12
1610945990000|2021-01-18 04:59:50|475.22|471.22|475.03|471.03|475.22|471.22|474.98|470.98|24
1610946000000|2021-01-18 05:00:00|475.04|471.04|474.7|470.7|475.04|471.04|474.7|470.7|19
1610946010000|2021-01-18 05:00:10|474.69|470.69|474.52|470.52|474.73|470.73|474.48|470.48|24
1610946020000|2021-01-18 05:00:20|474.51|470.51|474.68|470.68|474.73|470.73|474.42|470.42|29
1610946030000|2021-01-18 05:00:30|474.69|470.69|475.08|471.08|475.08|471.08|474.69|470.69|21
1610946040000|2021-01-18 05:00:40|475.06|471.06|475.15|471.15|475.23|471.23|474.96|470.96|28
1610946050000|2021-01-18 05:00:50|475.16|471.16|475.8|471.8|475.86|471.86|475.16|471.16|25
1610946060000|2021-01-18 05:01:00|475.76|471.76|475.74|471.74|475.82|471.82|475.68|471.68|21
1610946070000|2021-01-18 05:01:10|475.73|471.73|475.66|471.66|475.73|471.73|475.6|471.6|21
1610946080000|2021-01-18 05:01:20|475.65|471.65|475.52|471.52|475.67|471.67|475.48|471.48|20
1610946090000|2021-01-18 05:01:30|475.53|471.53|475.52|471.52|475.65|471.65|475.51|471.51|18
1610946100000|2021-01-18 05:01:40|475.53|471.53|475.45|471.45|475.54|471.54|475.45|471.45|20
1610946110000|2021-01-18 05:01:50|475.44|471.44|475.41|471.41|475.52|471.52|475.41|471.41|16
1610946120000|2021-01-18 05:02:00|475.4|471.4|475.37|471.37|475.42|471.42|475.28|471.28|22
1610946130000|2021-01-18 05:02:10|475.36|471.36|475.33|471.33|475.36|471.36|475.33|471.33|11
1610946140000|2021-01-18 05:02:20|475.34|471.34|475.12|471.12|475.34|471.34|475.11|471.11|21
1610946150000|2021-01-18 05:02:30|475.11|471.11|475.14|471.14|475.14|471.14|475.09|471.09|14
1610946160000|2021-01-18 05:02:40|475.13|471.13|475.12|471.12|475.13|471.13|475.11|471.11|6
1610946170000|2021-01-18 05:02:50|475.13|471.13|475.16|471.16|475.19|471.19|475.12|471.12|10
1610946180000|2021-01-18 05:03:00|475.17|471.17|475.47|471.47|475.49|471.49|475.17|471.17|22
1610946190000|2021-01-18 05:03:10|475.48|471.48|475.41|471.41|475.49|471.49|475.41|471.41|16
1610946200000|2021-01-18 05:03:20|475.4|471.4|475.32|471.32|475.4|471.4|475.24|471.24|17
1610946210000|2021-01-18 05:03:30|475.34|471.34|475.36|471.36|475.46|471.46|475.34|471.34|21
1610946220000|2021-01-18 05:03:40|475.33|471.33|475.37|471.37|475.44|471.44|475.32|471.32|15
1610946230000|2021-01-18 05:03:50|475.35|471.35|475.29|471.29|475.4|471.4|475.29|471.29|10
1610946240000|2021-01-18 05:04:00|475.25|471.25|475.29|471.29|475.29|471.29|475.25|471.25|12
1610946250000|2021-01-18 05:04:10|475.28|471.28|475.27|471.27|475.33|471.33|475.22|471.22|14
1610946260000|2021-01-18 05:04:20|475.26|471.26|475.31|471.31|475.31|471.31|475.26|471.26|11
1610946270000|2021-01-18 05:04:30|475.32|471.32|475.29|471.29|475.32|471.32|475.28|471.28|11
1610946280000|2021-01-18 05:04:40|475.28|471.28|475.28|471.28|475.3|471.3|475.26|471.26|12
1610946290000|2021-01-18 05:04:50|475.29|471.29|475.32|471.32|475.35|471.35|475.28|471.28|10
1610946300000|2021-01-18 05:05:00|475.31|471.31|475.29|471.29|475.33|471.33|475.25|471.25|15
1610946310000|2021-01-18 05:05:10|475.3|471.3|475.3|471.3|475.31|471.31|475.28|471.28|6
1610946320000|2021-01-18 05:05:20|475.31|471.31|475.31|471.31|475.31|471.31|475.3|471.3|5
1610946330000|2021-01-18 05:05:30|475.3|471.3|475.39|471.39|475.45|471.45|475.3|471.3|14
1610946340000|2021-01-18 05:05:40|475.4|471.4|475.38|471.38|475.41|471.41|475.32|471.32|13
1610946350000|2021-01-18 05:05:50|475.39|471.39|475.35|471.35|475.39|471.39|475.35|471.35|4
1610946360000|2021-01-18 05:06:00|475.34|471.34|475.34|471.34|475.41|471.41|475.33|471.33|14
1610946370000|2021-01-18 05:06:10|475.33|471.33|475.21|471.21|475.34|471.34|475.21|471.21|11
1610946380000|2021-01-18 05:06:20|475.18|471.18|475.11|471.11|475.18|471.18|475.02|471.02|13
1610946390000|2021-01-18 05:06:30|475.18|471.18|475.13|471.13|475.18|471.18|474.96|470.96|21
1610946400000|2021-01-18 05:06:40|475.19|471.19|475.22|471.22|475.24|471.24|475.14|471.14|15
1610946410000|2021-01-18 05:06:50|475.24|471.24|475.31|471.31|475.31|471.31|475.23|471.23|6
1610946420000|2021-01-18 05:07:00|475.3|471.3|475.4|471.4|475.4|471.4|475.3|471.3|10
1610946430000|2021-01-18 05:07:10|475.41|471.41|475.45|471.45|475.45|471.45|475.4|471.4|13
1610946440000|2021-01-18 05:07:20|475.44|471.44|475.24|471.24|475.44|471.44|475.23|471.23|23
1610946450000|2021-01-18 05:07:30|475.26|471.26|475.27|471.27|475.28|471.28|475.24|471.24|21
1610946460000|2021-01-18 05:07:40|475.26|471.26|475.26|471.26|475.28|471.28|475.26|471.26|5
1610946470000|2021-01-18 05:07:50|475.28|471.28|475.25|471.25|475.29|471.29|475.24|471.24|19
1610946480000|2021-01-18 05:08:00|475.26|471.26|475.15|471.15|475.28|471.28|475.15|471.15|16
1610946490000|2021-01-18 05:08:10|475.12|471.12|475.05|471.05|475.12|471.12|474.92|470.92|20
1610946500000|2021-01-18 05:08:20|475.08|471.08|474.99|470.99|475.08|471.08|474.99|470.99|13
1610946510000|2021-01-18 05:08:30|474.98|470.98|474.76|470.76|474.98|470.98|474.76|470.76|14
1610946520000|2021-01-18 05:08:40|474.75|470.75|474.75|470.75|474.81|470.81|474.75|470.75|11
1610946530000|2021-01-18 05:08:50|474.7|470.7|474.86|470.86|474.91|470.91|474.7|470.7|22
1610946540000|2021-01-18 05:09:00|474.87|470.87|475.04|471.04|475.06|471.06|474.87|470.87|23
1610946550000|2021-01-18 05:09:10|475.03|471.03|475.06|471.06|475.06|471.06|475|471|15
1610946560000|2021-01-18 05:09:20|475.07|471.07|475.08|471.08|475.08|471.08|475.06|471.06|4
1610946570000|2021-01-18 05:09:30|475.1|471.1|475.09|471.09|475.1|471.1|475.07|471.07|23
1610946580000|2021-01-18 05:09:40|475.07|471.07|475.03|471.03|475.08|471.08|475.02|471.02|14
1610946590000|2021-01-18 05:09:50|475.02|471.02|474.82|470.82|475.03|471.03|474.81|470.81|24
1610946600000|2021-01-18 05:10:00|474.78|470.78|474.77|470.77|474.83|470.83|474.74|470.74|24
1610946610000|2021-01-18 05:10:10|474.76|470.76|475.19|471.19|475.19|471.19|474.76|470.76|23
1610946620000|2021-01-18 05:10:20|475.22|471.22|475.21|471.21|475.31|471.31|475.11|471.11|20
1610946630000|2021-01-18 05:10:30|475.23|471.23|475|471|475.23|471.23|474.9|470.9|31
1610946640000|2021-01-18 05:10:40|474.95|470.95|475.04|471.04|475.05|471.05|474.94|470.94|28
1610946650000|2021-01-18 05:10:50|475.08|471.08|475.02|471.02|475.09|471.09|474.98|470.98|25
1610946660000|2021-01-18 05:11:00|475.01|471.01|475.04|471.04|475.09|471.09|474.99|470.99|27
1610946670000|2021-01-18 05:11:10|475.02|471.02|475.01|471.01|475.1|471.1|474.98|470.98|27
1610946680000|2021-01-18 05:11:20|474.94|470.94|474.73|470.73|474.98|470.98|474.73|470.73|21
1610946690000|2021-01-18 05:11:30|474.74|470.74|475.02|471.02|475.05|471.05|474.74|470.74|29
1610946700000|2021-01-18 05:11:40|475.03|471.03|475.02|471.02|475.11|471.11|475.02|471.02|33
1610946710000|2021-01-18 05:11:50|475.04|471.04|475|471|475.05|471.05|474.92|470.92|24
1610946720000|2021-01-18 05:12:00|474.98|470.98|475.04|471.04|475.05|471.05|474.97|470.97|22
1610946730000|2021-01-18 05:12:10|475.05|471.05|475.14|471.14|475.15|471.15|475.02|471.02|19
1610946740000|2021-01-18 05:12:20|475.12|471.12|475.27|471.27|475.28|471.28|475.12|471.12|27
1610946750000|2021-01-18 05:12:30|475.32|471.32|475.36|471.36|475.41|471.41|475.31|471.31|14
1610946760000|2021-01-18 05:12:40|475.31|471.31|475.29|471.29|475.34|471.34|475.28|471.28|22
1610946770000|2021-01-18 05:12:50|475.32|471.32|475.32|471.32|475.33|471.33|475.31|471.31|5
1610946780000|2021-01-18 05:13:00|475.31|471.31|475.17|471.17|475.31|471.31|475.16|471.16|24
1610946790000|2021-01-18 05:13:10|475.19|471.19|475.23|471.23|475.23|471.23|475.12|471.12|21
1610946800000|2021-01-18 05:13:20|475.24|471.24|475.22|471.22|475.24|471.24|475.22|471.22|3
1610946810000|2021-01-18 05:13:30|475.18|471.18|475.2|471.2|475.2|471.2|475.16|471.16|3
1610946820000|2021-01-18 05:13:40|475.19|471.19|475.17|471.17|475.25|471.25|475.17|471.17|25
1610946830000|2021-01-18 05:13:50|475.16|471.16|475.22|471.22|475.24|471.24|475.16|471.16|11
1610946840000|2021-01-18 05:14:00|475.23|471.23|475.1|471.1|475.23|471.23|475.04|471.04|27
1610946850000|2021-01-18 05:14:10|475.09|471.09|475.09|471.09|475.13|471.13|475.07|471.07|13
1610946860000|2021-01-18 05:14:20|475.07|471.07|475|471|475.07|471.07|474.91|470.91|16
1610946870000|2021-01-18 05:14:30|474.99|470.99|474.96|470.96|474.99|470.99|474.89|470.89|11
1610946880000|2021-01-18 05:14:40|474.82|470.82|474.8|470.8|474.85|470.85|474.79|470.79|10
1610946890000|2021-01-18 05:14:50|474.79|470.79|474.66|470.66|474.8|470.8|474.63|470.63|17
1610946900000|2021-01-18 05:15:00|474.63|470.63|474.2|470.2|474.65|470.65|474.18|470.18|19
1610946910000|2021-01-18 05:15:10|474.19|470.19|474.29|470.29|474.36|470.36|474.19|470.19|19
1610946920000|2021-01-18 05:15:20|474.23|470.23|474.25|470.25|474.29|470.29|474.22|470.22|18
1610946930000|2021-01-18 05:15:30|474.26|470.26|474.2|470.2|474.26|470.26|474.2|470.2|14
1610946940000|2021-01-18 05:15:40|474.04|470.04|473.84|469.84|474.04|470.04|473.65|469.65|23
1610946950000|2021-01-18 05:15:50|473.83|469.83|473.84|469.84|473.87|469.87|473.79|469.79|27
1610946960000|2021-01-18 05:16:00|473.62|469.62|473.63|469.63|473.67|469.67|473.55|469.55|27
1610946970000|2021-01-18 05:16:10|473.59|469.59|473.61|469.61|473.63|469.63|473.55|469.55|19
1610946980000|2021-01-18 05:16:20|473.62|469.62|473.88|469.88|473.95|469.95|473.62|469.62|17
1610946990000|2021-01-18 05:16:30|473.86|469.86|473.83|469.83|473.91|469.91|473.83|469.83|22
1610947000000|2021-01-18 05:16:40|473.87|469.87|473.71|469.71|473.87|469.87|473.66|469.66|23
1610947010000|2021-01-18 05:16:50|473.67|469.67|473.54|469.54|473.71|469.71|473.52|469.52|26
1610947020000|2021-01-18 05:17:00|473.55|469.55|473.59|469.59|473.62|469.62|473.54|469.54|17
1610947030000|2021-01-18 05:17:10|473.61|469.61|473.82|469.82|473.84|469.84|473.59|469.59|23
1610947040000|2021-01-18 05:17:20|473.84|469.84|473.85|469.85|474.01|470.01|473.84|469.84|22
1610947050000|2021-01-18 05:17:30|473.79|469.79|473.62|469.62|473.79|469.79|473.59|469.59|21
1610947060000|2021-01-18 05:17:40|473.59|469.59|473.71|469.71|473.79|469.79|473.58|469.58|19
1610947070000|2021-01-18 05:17:50|473.72|469.72|473.63|469.63|473.73|469.73|473.63|469.63|14
1610947080000|2021-01-18 05:18:00|473.64|469.64|473.63|469.63|473.67|469.67|473.62|469.62|20
1610947090000|2021-01-18 05:18:10|473.64|469.64|473.49|469.49|473.68|469.68|473.49|469.49|14
1610947100000|2021-01-18 05:18:20|473.5|469.5|473.44|469.44|473.53|469.53|473.4|469.4|14
1610947110000|2021-01-18 05:18:30|473.42|469.42|473.35|469.35|473.48|469.48|473.35|469.35|12
1610947120000|2021-01-18 05:18:40|473.33|469.33|473.2|469.2|473.35|469.35|473.2|469.2|12
1610947130000|2021-01-18 05:18:50|473.19|469.19|473.42|469.42|473.44|469.44|473.17|469.17|16
1610947140000|2021-01-18 05:19:00|473.4|469.4|473.38|469.38|473.4|469.4|473.38|469.38|2
1610947150000|2021-01-18 05:19:10|473.39|469.39|473.42|469.42|473.51|469.51|473.39|469.39|13
1610947160000|2021-01-18 05:19:20|473.46|469.46|473.46|469.46|473.46|469.46|473.45|469.45|3
1610947170000|2021-01-18 05:19:30|473.49|469.49|473.52|469.52|473.53|469.53|473.49|469.49|3
1610947180000|2021-01-18 05:19:40|473.53|469.53|473.61|469.61|473.61|469.61|473.53|469.53|10
1610947190000|2021-01-18 05:19:50|473.6|469.6|473.62|469.62|473.65|469.65|473.6|469.6|13
1610947200000|2021-01-18 05:20:00|473.61|469.61|473.33|469.33|473.61|469.61|473.33|469.33|28
1610947210000|2021-01-18 05:20:10|473.32|469.32|473.29|469.29|473.32|469.32|473.29|469.29|2
1610947220000|2021-01-18 05:20:20|473.25|469.25|473.12|469.12|473.31|469.31|473.07|469.07|18
1610947230000|2021-01-18 05:20:30|473.18|469.18|473.23|469.23|473.31|469.31|473.13|469.13|27
1610947240000|2021-01-18 05:20:40|473.21|469.21|473.08|469.08|473.33|469.33|472.97|468.97|18
1610947250000|2021-01-18 05:20:50|473.12|469.12|473.13|469.13|473.15|469.15|473.09|469.09|15
1610947260000|2021-01-18 05:21:00|473.12|469.12|473.58|469.58|473.58|469.58|473.12|469.12|25
1610947270000|2021-01-18 05:21:10|473.59|469.59|473.2|469.2|473.61|469.61|473.14|469.14|27
1610947280000|2021-01-18 05:21:20|473.31|469.31|473.18|469.18|473.31|469.31|473.16|469.16|36
1610947290000|2021-01-18 05:21:30|473.17|469.17|473.21|469.21|473.24|469.24|473.14|469.14|19
1610947300000|2021-01-18 05:21:40|473.22|469.22|473.02|469.02|473.23|469.23|473|469|23
1610947310000|2021-01-18 05:21:50|473.01|469.01|472.75|468.75|473.01|469.01|472.75|468.75|25
1610947320000|2021-01-18 05:22:00|472.71|468.71|472.67|468.67|472.72|468.72|472.62|468.62|19
1610947330000|2021-01-18 05:22:10|472.63|468.63|472.32|468.32|472.63|468.63|472.31|468.31|14
1610947340000|2021-01-18 05:22:20|472.33|468.33|472.61|468.61|472.64|468.64|472.33|468.33|15
1610947350000|2021-01-18 05:22:30|472.65|468.65|472.54|468.54|472.65|468.65|472.53|468.53|19
1610947360000|2021-01-18 05:22:40|472.58|468.58|472.24|468.24|472.59|468.59|472.15|468.15|25
1610947370000|2021-01-18 05:22:50|472.23|468.23|472.26|468.26|472.4|468.4|472.22|468.22|23
1610947380000|2021-01-18 05:23:00|472.28|468.28|472.32|468.32|472.32|468.32|472.22|468.22|14
1610947390000|2021-01-18 05:23:10|472.33|468.33|472.3|468.3|472.33|468.33|472.24|468.24|19
1610947400000|2021-01-18 05:23:20|472.31|468.31|472.24|468.24|472.37|468.37|472.22|468.22|18
1610947410000|2021-01-18 05:23:30|472.25|468.25|472.41|468.41|472.48|468.48|472.21|468.21|25
1610947420000|2021-01-18 05:23:40|472.39|468.39|472.32|468.32|472.41|468.41|472.3|468.3|10
1610947430000|2021-01-18 05:23:50|472.31|468.31|472.33|468.33|472.33|468.33|472.31|468.31|15
1610947440000|2021-01-18 05:24:00|472.32|468.32|472.25|468.25|472.33|468.33|472.25|468.25|15
1610947450000|2021-01-18 05:24:10|472.27|468.27|471.57|467.57|472.27|468.27|471.55|467.55|26
1610947460000|2021-01-18 05:24:20|471.54|467.54|471.57|467.57|471.66|467.66|471.54|467.54|16
1610947470000|2021-01-18 05:24:30|471.6|467.6|471.41|467.41|471.6|467.6|471.41|467.41|20
1610947480000|2021-01-18 05:24:40|471.4|467.4|471.46|467.46|471.57|467.57|471.4|467.4|21
1610947490000|2021-01-18 05:24:50|471.47|467.47|471.49|467.49|471.5|467.5|471.47|467.47|6
1610947500000|2021-01-18 05:25:00|471.48|467.48|472.12|468.12|472.12|468.12|471.47|467.47|22
1610947510000|2021-01-18 05:25:10|472.15|468.15|472.56|468.56|472.56|468.56|472.04|468.04|28
1610947520000|2021-01-18 05:25:20|472.59|468.59|472.58|468.58|472.61|468.61|472.35|468.35|27
1610947530000|2021-01-18 05:25:30|472.6|468.6|472.3|468.3|472.6|468.6|472.3|468.3|22
1610947540000|2021-01-18 05:25:40|472.39|468.39|473.18|469.18|473.18|469.18|472.29|468.29|25
1610947550000|2021-01-18 05:25:50|473.2|469.2|473.31|469.31|473.34|469.34|473.12|469.12|20
1610947560000|2021-01-18 05:26:00|473.32|469.32|473.23|469.23|473.44|469.44|473.23|469.23|22
1610947570000|2021-01-18 05:26:10|473.21|469.21|473.07|469.07|473.27|469.27|473.04|469.04|20
1610947580000|2021-01-18 05:26:20|473.08|469.08|473.11|469.11|473.17|469.17|473.04|469.04|19
1610947590000|2021-01-18 05:26:30|473.1|469.1|473.05|469.05|473.1|469.1|473.05|469.05|8
1610947600000|2021-01-18 05:26:40|473.02|469.02|473.37|469.37|473.37|469.37|473|469|16
1610947610000|2021-01-18 05:26:50|473.35|469.35|473.16|469.16|473.36|469.36|473.16|469.16|20
1610947620000|2021-01-18 05:27:00|473.15|469.15|472.97|468.97|473.15|469.15|472.96|468.96|14
1610947630000|2021-01-18 05:27:10|472.92|468.92|473.02|469.02|473.02|469.02|472.9|468.9|14
1610947640000|2021-01-18 05:27:20|473.08|469.08|473.09|469.09|473.09|469.09|473.01|469.01|9
1610947650000|2021-01-18 05:27:30|473.13|469.13|473.46|469.46|473.5|469.5|473.13|469.13|20
1610947660000|2021-01-18 05:27:40|473.45|469.45|473.4|469.4|473.58|469.58|473.38|469.38|21
1610947670000|2021-01-18 05:27:50|473.42|469.42|473.37|469.37|473.42|469.42|473.35|469.35|9
1610947680000|2021-01-18 05:28:00|473.35|469.35|472.97|468.97|473.37|469.37|472.95|468.95|25
1610947690000|2021-01-18 05:28:10|472.98|468.98|473.01|469.01|473.04|469.04|472.94|468.94|32
1610947700000|2021-01-18 05:28:20|472.96|468.96|472.94|468.94|472.96|468.96|472.82|468.82|22
1610947710000|2021-01-18 05:28:30|472.9|468.9|473.08|469.08|473.1|469.1|472.9|468.9|18
1610947720000|2021-01-18 05:28:40|473.07|469.07|472.9|468.9|473.08|469.08|472.88|468.88|32
1610947730000|2021-01-18 05:28:50|472.91|468.91|472.76|468.76|472.99|468.99|472.76|468.76|24
1610947740000|2021-01-18 05:29:00|472.78|468.78|472.7|468.7|472.78|468.78|472.61|468.61|23
1610947750000|2021-01-18 05:29:10|472.69|468.69|472.89|468.89|473|469|472.69|468.69|25
1610947760000|2021-01-18 05:29:20|472.87|468.87|472.82|468.82|472.87|468.87|472.79|468.79|18
1610947770000|2021-01-18 05:29:30|472.86|468.86|472.79|468.79|472.86|468.86|472.78|468.78|13
1610947780000|2021-01-18 05:29:40|472.8|468.8|472.77|468.77|472.81|468.81|472.77|468.77|16
1610947790000|2021-01-18 05:29:50|472.76|468.76|472.75|468.75|472.8|468.8|472.71|468.71|13
1610947800000|2021-01-18 05:30:00|472.74|468.74|472.52|468.52|472.75|468.75|472.47|468.47|29
1610947810000|2021-01-18 05:30:10|472.53|468.53|472.48|468.48|472.53|468.53|472.36|468.36|24
1610947820000|2021-01-18 05:30:20|472.54|468.54|472.49|468.49|472.59|468.59|472.45|468.45|17
1610947830000|2021-01-18 05:30:30|472.46|468.46|472.55|468.55|472.57|468.57|472.46|468.46|28
1610947840000|2021-01-18 05:30:40|472.56|468.56|473.5|469.5|473.52|469.52|472.56|468.56|28
1610947850000|2021-01-18 05:30:50|473.56|469.56|473.76|469.76|473.76|469.76|473.56|469.56|22
1610947860000|2021-01-18 05:31:00|473.78|469.78|474.43|470.43|474.58|470.58|473.78|469.78|30
1610947870000|2021-01-18 05:31:10|474.42|470.42|474.4|470.4|474.46|470.46|474.39|470.39|31
1610947880000|2021-01-18 05:31:20|474.41|470.41|474.3|470.3|474.41|470.41|474.25|470.25|35
1610947890000|2021-01-18 05:31:30|474.31|470.31|474.3|470.3|474.32|470.32|474.2|470.2|29
1610947900000|2021-01-18 05:31:40|474.28|470.28|474.09|470.09|474.32|470.32|474.09|470.09|31
1610947910000|2021-01-18 05:31:50|474.29|470.29|474.24|470.24|474.34|470.34|474.24|470.24|20
1610947920000|2021-01-18 05:32:00|474.26|470.26|474.25|470.25|474.27|470.27|474.22|470.22|16
1610947930000|2021-01-18 05:32:10|474.26|470.26|474.28|470.28|474.36|470.36|474.24|470.24|27
1610947940000|2021-01-18 05:32:20|474.27|470.27|474.33|470.33|474.34|470.34|474.26|470.26|10
1610947950000|2021-01-18 05:32:30|474.39|470.39|474.64|470.64|474.64|470.64|474.34|470.34|23
1610947960000|2021-01-18 05:32:40|474.68|470.68|474.91|470.91|474.92|470.92|474.68|470.68|28
1610947970000|2021-01-18 05:32:50|474.89|470.89|474.87|470.87|474.98|470.98|474.86|470.86|20
1610947980000|2021-01-18 05:33:00|475.09|471.09|475.08|471.08|475.14|471.14|475.05|471.05|19
1610947990000|2021-01-18 05:33:10|475.07|471.07|475.02|471.02|475.11|471.11|475.01|471.01|14
1610948000000|2021-01-18 05:33:20|475.01|471.01|475.15|471.15|475.17|471.17|475.01|471.01|12
1610948010000|2021-01-18 05:33:30|475.11|471.11|475.06|471.06|475.15|471.15|475.01|471.01|19
1610948020000|2021-01-18 05:33:40|475.05|471.05|475.04|471.04|475.1|471.1|475.02|471.02|13
1610948030000|2021-01-18 05:33:50|475.03|471.03|475.12|471.12|475.17|471.17|475.03|471.03|11
1610948040000|2021-01-18 05:34:00|475.08|471.08|475.38|471.38|475.56|471.56|475.08|471.08|16
1610948050000|2021-01-18 05:34:10|475.42|471.42|475.79|471.79|475.81|471.81|475.38|471.38|25
1610948060000|2021-01-18 05:34:20|475.78|471.78|475.8|471.8|475.85|471.85|475.76|471.76|17
1610948070000|2021-01-18 05:34:30|475.79|471.79|475.55|471.55|475.8|471.8|475.55|471.55|18
1610948080000|2021-01-18 05:34:40|475.54|471.54|475.13|471.13|475.54|471.54|475.13|471.13|11
1610948090000|2021-01-18 05:34:50|475.15|471.15|474.96|470.96|475.15|471.15|474.95|470.95|19
1610948100000|2021-01-18 05:35:00|474.97|470.97|474.99|470.99|475.04|471.04|474.88|470.88|17
1610948110000|2021-01-18 05:35:10|474.96|470.96|474.88|470.88|474.99|470.99|474.88|470.88|18
1610948120000|2021-01-18 05:35:20|474.89|470.89|474.93|470.93|474.94|470.94|474.88|470.88|18
1610948130000|2021-01-18 05:35:30|474.9|470.9|474.85|470.85|474.9|470.9|474.81|470.81|11
1610948140000|2021-01-18 05:35:40|474.82|470.82|474.68|470.68|474.83|470.83|474.67|470.67|15
1610948150000|2021-01-18 05:35:50|474.65|470.65|474.26|470.26|474.65|470.65|474.26|470.26|19
1610948160000|2021-01-18 05:36:00|474.25|470.25|474|470|474.25|470.25|473.96|469.96|23
1610948170000|2021-01-18 05:36:10|473.99|469.99|474.04|470.04|474.23|470.23|473.95|469.95|12
1610948180000|2021-01-18 05:36:20|474.06|470.06|474.5|470.5|474.53|470.53|473.94|469.94|26
1610948190000|2021-01-18 05:36:30|474.49|470.49|474.4|470.4|474.49|470.49|474.28|470.28|36
1610948200000|2021-01-18 05:36:40|474.44|470.44|474.49|470.49|474.55|470.55|474.37|470.37|23
1610948210000|2021-01-18 05:36:50|474.48|470.48|474.57|470.57|474.61|470.61|474.48|470.48|12
1610948220000|2021-01-18 05:37:00|474.56|470.56|474.44|470.44|474.56|470.56|474.39|470.39|16
1610948230000|2021-01-18 05:37:10|474.46|470.46|474.25|470.25|474.46|470.46|474.25|470.25|13
1610948240000|2021-01-18 05:37:20|474.22|470.22|474.44|470.44|474.53|470.53|474.22|470.22|21
1610948250000|2021-01-18 05:37:30|474.45|470.45|474.43|470.43|474.48|470.48|474.43|470.43|7
1610948260000|2021-01-18 05:37:40|474.45|470.45|474.65|470.65|474.72|470.72|474.45|470.45|12
1610948270000|2021-01-18 05:37:50|474.64|470.64|475.14|471.14|475.22|471.22|474.64|470.64|31
1610948280000|2021-01-18 05:38:00|475.16|471.16|475.14|471.14|475.23|471.23|475.14|471.14|16
1610948290000|2021-01-18 05:38:10|475.22|471.22|475.43|471.43|475.46|471.46|475.16|471.16|24
1610948300000|2021-01-18 05:38:20|475.44|471.44|475.78|471.78|475.78|471.78|475.44|471.44|26
1610948310000|2021-01-18 05:38:30|475.8|471.8|475.99|471.99|476.07|472.07|475.62|471.62|32
1610948320000|2021-01-18 05:38:40|476|472|476.1|472.1|476.18|472.18|475.94|471.94|16
1610948330000|2021-01-18 05:38:50|476.11|472.11|476.32|472.32|476.45|472.45|476.11|472.11|27
1610948340000|2021-01-18 05:39:00|476.31|472.31|476.44|472.44|476.47|472.47|476.28|472.28|20
1610948350000|2021-01-18 05:39:10|476.45|472.45|476.2|472.2|476.45|472.45|476.12|472.12|23
1610948360000|2021-01-18 05:39:20|476.3|472.3|476.49|472.49|476.62|472.62|476.15|472.15|25
1610948370000|2021-01-18 05:39:30|476.48|472.48|476.33|472.33|476.48|472.48|476.16|472.16|15
1610948380000|2021-01-18 05:39:40|476.3|472.3|476.44|472.44|476.58|472.58|476.3|472.3|21
1610948390000|2021-01-18 05:39:50|476.66|472.66|476.66|472.66|476.72|472.72|476.42|472.42|29
1610948400000|2021-01-18 05:40:00|476.64|472.64|476.89|472.89|476.89|472.89|476.51|472.51|25
1610948410000|2021-01-18 05:40:10|476.62|472.62|476.71|472.71|476.84|472.84|476.45|472.45|24
1610948420000|2021-01-18 05:40:20|476.84|472.84|476.72|472.72|476.97|472.97|476.64|472.64|20
1610948430000|2021-01-18 05:40:30|476.76|472.76|476.83|472.83|476.83|472.83|476.75|472.75|18
1610948440000|2021-01-18 05:40:40|476.88|472.88|476.93|472.93|476.93|472.93|476.78|472.78|17
1610948450000|2021-01-18 05:40:50|476.95|472.95|477.29|473.29|477.39|473.39|476.95|472.95|21
1610948460000|2021-01-18 05:41:00|477.35|473.35|477.36|473.36|477.39|473.39|477.22|473.22|22
1610948470000|2021-01-18 05:41:10|477.37|473.37|477.5|473.5|477.52|473.52|477.26|473.26|23
1610948480000|2021-01-18 05:41:20|477.49|473.49|477.42|473.42|477.57|473.57|477.42|473.42|12
1610948490000|2021-01-18 05:41:30|477.51|473.51|477.49|473.49|477.52|473.52|477.48|473.48|9
1610948500000|2021-01-18 05:41:40|477.51|473.51|477.41|473.41|477.51|473.51|477.41|473.41|10
1610948510000|2021-01-18 05:41:50|477.37|473.37|477.44|473.44|477.44|473.44|477.35|473.35|12
1610948520000|2021-01-18 05:42:00|477.43|473.43|477.47|473.47|477.47|473.47|477.43|473.43|4
1610948530000|2021-01-18 05:42:10|477.44|473.44|477.45|473.45|477.48|473.48|477.43|473.43|13
1610948540000|2021-01-18 05:42:20|477.46|473.46|477.45|473.45|477.47|473.47|477.36|473.36|9
1610948550000|2021-01-18 05:42:30|477.44|473.44|477.46|473.46|477.46|473.46|477.4|473.4|16
1610948560000|2021-01-18 05:42:40|477.47|473.47|477.51|473.51|477.61|473.61|477.46|473.46|17
1610948570000|2021-01-18 05:42:50|477.52|473.52|477.64|473.64|477.65|473.65|477.52|473.52|18
1610948580000|2021-01-18 05:43:00|477.65|473.65|477.71|473.71|477.74|473.74|477.64|473.64|15
1610948590000|2021-01-18 05:43:10|477.73|473.73|477.95|473.95|478.03|474.03|477.72|473.72|28
1610948600000|2021-01-18 05:43:20|477.98|473.98|477.93|473.93|478.16|474.16|477.93|473.93|25
1610948610000|2021-01-18 05:43:30|477.91|473.91|478.32|474.32|478.32|474.32|477.89|473.89|21
1610948620000|2021-01-18 05:43:40|478.34|474.34|478.58|474.58|478.58|474.58|478.31|474.31|11
1610948630000|2021-01-18 05:43:50|478.53|474.53|478.5|474.5|478.54|474.54|478.44|474.44|7
1610948640000|2021-01-18 05:44:00|478.55|474.55|478.59|474.59|478.77|474.77|478.47|474.47|26
1610948650000|2021-01-18 05:44:10|478.53|474.53|478.74|474.74|478.78|474.78|478.51|474.51|20
1610948660000|2021-01-18 05:44:20|478.94|474.94|479.05|475.05|479.08|475.08|478.81|474.81|16
1610948670000|2021-01-18 05:44:30|479.08|475.08|479.02|475.02|479.08|475.08|479|475|12
1610948680000|2021-01-18 05:44:40|479.03|475.03|479.17|475.17|479.18|475.18|479.02|475.02|8
1610948690000|2021-01-18 05:44:50|479.22|475.22|479.37|475.37|479.37|475.37|479.12|475.12|10
1610948700000|2021-01-18 05:45:00|479.39|475.39|478.96|474.96|479.4|475.4|478.96|474.96|28
1610948710000|2021-01-18 05:45:10|478.94|474.94|478.82|474.82|478.99|474.99|478.8|474.8|17
1610948720000|2021-01-18 05:45:20|478.77|474.77|478.75|474.75|479.18|475.18|478.74|474.74|20
1610948730000|2021-01-18 05:45:30|478.76|474.76|478.63|474.63|478.84|474.84|478.5|474.5|23
1610948740000|2021-01-18 05:45:40|478.69|474.69|478.66|474.66|478.69|474.69|478.63|474.63|15
1610948750000|2021-01-18 05:45:50|478.65|474.65|478.64|474.64|478.67|474.67|478.6|474.6|19
1610948760000|2021-01-18 05:46:00|478.68|474.68|478.79|474.79|478.79|474.79|478.68|474.68|12
1610948770000|2021-01-18 05:46:10|478.81|474.81|478.69|474.69|478.82|474.82|478.69|474.69|28
1610948780000|2021-01-18 05:46:20|478.71|474.71|478.72|474.72|478.74|474.74|478.71|474.71|7
1610948790000|2021-01-18 05:46:30|478.73|474.73|478.7|474.7|478.75|474.75|478.7|474.7|17
1610948800000|2021-01-18 05:46:40|478.69|474.69|478.72|474.72|478.76|474.76|478.67|474.67|18
1610948810000|2021-01-18 05:46:50|478.73|474.73|478.77|474.77|478.87|474.87|478.71|474.71|16
1610948820000|2021-01-18 05:47:00|478.8|474.8|478.96|474.96|479.04|475.04|478.79|474.79|21
1610948830000|2021-01-18 05:47:10|478.95|474.95|478.94|474.94|479.04|475.04|478.93|474.93|26
1610948840000|2021-01-18 05:47:20|478.93|474.93|478.89|474.89|479.01|475.01|478.89|474.89|16
1610948850000|2021-01-18 05:47:30|478.88|474.88|478.83|474.83|478.95|474.95|478.83|474.83|14
1610948860000|2021-01-18 05:47:40|478.81|474.81|478.38|474.38|478.81|474.81|478.22|474.22|23
1610948870000|2021-01-18 05:47:50|478.37|474.37|478.54|474.54|478.55|474.55|478.29|474.29|14
1610948880000|2021-01-18 05:48:00|478.56|474.56|478.61|474.61|478.66|474.66|478.55|474.55|31
1610948890000|2021-01-18 05:48:10|478.62|474.62|478.73|474.73|478.87|474.87|478.56|474.56|23
1610948900000|2021-01-18 05:48:20|478.88|474.88|478.73|474.73|478.9|474.9|478.72|474.72|16
1610948910000|2021-01-18 05:48:30|478.88|474.88|478.79|474.79|478.89|474.89|478.78|474.78|13
1610948920000|2021-01-18 05:48:40|478.89|474.89|478.85|474.85|478.89|474.89|478.72|474.72|22
1610948930000|2021-01-18 05:48:50|478.76|474.76|478.99|474.99|478.99|474.99|478.72|474.72|23
1610948940000|2021-01-18 05:49:00|478.91|474.91|478.86|474.86|478.99|474.99|478.8|474.8|17
1610948950000|2021-01-18 05:49:10|478.8|474.8|478.84|474.84|478.88|474.88|478.78|474.78|13
1610948960000|2021-01-18 05:49:20|478.85|474.85|478.56|474.56|478.9|474.9|478.56|474.56|18
1610948970000|2021-01-18 05:49:30|478.61|474.61|478.46|474.46|478.61|474.61|478.46|474.46|16
1610948980000|2021-01-18 05:49:40|478.42|474.42|478.15|474.15|478.43|474.43|478.15|474.15|14
1610948990000|2021-01-18 05:49:50|478.11|474.11|478.16|474.16|478.21|474.21|478.1|474.1|11
1610949000000|2021-01-18 05:50:00|478.17|474.17|478.14|474.14|478.2|474.2|478.13|474.13|7
1610949010000|2021-01-18 05:50:10|477.98|473.98|478.15|474.15|478.15|474.15|477.96|473.96|16
1610949020000|2021-01-18 05:50:20|478.16|474.16|478.15|474.15|478.16|474.16|478.12|474.12|16
1610949030000|2021-01-18 05:50:30|478.17|474.17|478.18|474.18|478.19|474.19|478.15|474.15|8
1610949040000|2021-01-18 05:50:40|478.15|474.15|478.19|474.19|478.23|474.23|478.12|474.12|14
1610949050000|2021-01-18 05:50:50|478.2|474.2|478.36|474.36|478.41|474.41|478.2|474.2|18
1610949060000|2021-01-18 05:51:00|478.38|474.38|478.38|474.38|478.41|474.41|478.36|474.36|15
1610949070000|2021-01-18 05:51:10|478.4|474.4|478.29|474.29|478.4|474.4|478.25|474.25|16
1610949080000|2021-01-18 05:51:20|478.3|474.3|478.3|474.3|478.38|474.38|478.3|474.3|10
1610949090000|2021-01-18 05:51:30|478.29|474.29|478.17|474.17|478.29|474.29|478.17|474.17|10
1610949100000|2021-01-18 05:51:40|478.22|474.22|478.21|474.21|478.29|474.29|478.21|474.21|8
1610949120000|2021-01-18 05:52:00|478.2|474.2|478.01|474.01|478.2|474.2|478.01|474.01|10
1610949130000|2021-01-18 05:52:10|478.06|474.06|478.02|474.02|478.07|474.07|477.9|473.9|10
1610949140000|2021-01-18 05:52:20|478.08|474.08|478.18|474.18|478.23|474.23|477.98|473.98|25
1610949150000|2021-01-18 05:52:30|478.19|474.19|478.21|474.21|478.26|474.26|478.19|474.19|21
1610949160000|2021-01-18 05:52:40|478.22|474.22|478.23|474.23|478.28|474.28|478.21|474.21|17
1610949170000|2021-01-18 05:52:50|478.22|474.22|478.25|474.25|478.27|474.27|478.22|474.22|13
1610949180000|2021-01-18 05:53:00|478.24|474.24|478.12|474.12|478.26|474.26|478.12|474.12|16
1610949190000|2021-01-18 05:53:10|478.13|474.13|478.05|474.05|478.15|474.15|477.95|473.95|26
1610949200000|2021-01-18 05:53:20|478.04|474.04|477.99|473.99|478.07|474.07|477.97|473.97|25
1610949210000|2021-01-18 05:53:30|477.97|473.97|477.86|473.86|478.04|474.04|477.85|473.85|26
1610949220000|2021-01-18 05:53:40|477.82|473.82|477.57|473.57|477.82|473.82|477.56|473.56|23
1610949230000|2021-01-18 05:53:50|477.59|473.59|477.39|473.39|477.61|473.61|477.19|473.19|32
1610949240000|2021-01-18 05:54:00|477.5|473.5|478|474|478|474|477.5|473.5|27
1610949250000|2021-01-18 05:54:10|478.01|474.01|478.01|474.01|478.01|474.01|477.89|473.89|23
1610949260000|2021-01-18 05:54:20|478.06|474.06|478.01|474.01|478.1|474.1|477.94|473.94|23
1610949270000|2021-01-18 05:54:30|478.02|474.02|478.43|474.43|478.49|474.49|478.02|474.02|23
1610949280000|2021-01-18 05:54:40|478.44|474.44|478.45|474.45|478.49|474.49|478.41|474.41|13
1610949290000|2021-01-18 05:54:50|478.48|474.48|478.4|474.4|478.48|474.48|478.34|474.34|17
1610949300000|2021-01-18 05:55:00|478.39|474.39|478.58|474.58|478.59|474.59|478.38|474.38|12
1610949310000|2021-01-18 05:55:10|478.59|474.59|478.55|474.55|478.59|474.59|478.48|474.48|15
1610949320000|2021-01-18 05:55:20|478.63|474.63|478.82|474.82|478.82|474.82|478.6|474.6|19
1610949330000|2021-01-18 05:55:30|478.77|474.77|478.75|474.75|478.77|474.77|478.54|474.54|25
1610949340000|2021-01-18 05:55:40|478.78|474.78|478.78|474.78|478.78|474.78|478.77|474.77|5
1610949350000|2021-01-18 05:55:50|478.84|474.84|478.75|474.75|478.86|474.86|478.73|474.73|6
1610949360000|2021-01-18 05:56:00|478.61|474.61|478.78|474.78|478.79|474.79|478.61|474.61|26
1610949370000|2021-01-18 05:56:10|478.79|474.79|478.68|474.68|478.81|474.81|478.68|474.68|14
1610949380000|2021-01-18 05:56:20|478.66|474.66|478.58|474.58|478.73|474.73|478.58|474.58|16
1610949390000|2021-01-18 05:56:30|478.59|474.59|478.62|474.62|478.63|474.63|478.59|474.59|11
1610949400000|2021-01-18 05:56:40|478.63|474.63|478.56|474.56|478.65|474.65|478.56|474.56|15
1610949410000|2021-01-18 05:56:50|478.55|474.55|478.56|474.56|478.56|474.56|478.55|474.55|2
1610949420000|2021-01-18 05:57:00|478.6|474.6|478.33|474.33|478.6|474.6|478.27|474.27|22
1610949430000|2021-01-18 05:57:10|478.29|474.29|478.35|474.35|478.42|474.42|478.28|474.28|21
1610949440000|2021-01-18 05:57:20|478.36|474.36|478.35|474.35|478.4|474.4|478.27|474.27|24
1610949450000|2021-01-18 05:57:30|478.34|474.34|478.33|474.33|478.38|474.38|478.29|474.29|15
1610949460000|2021-01-18 05:57:40|478.29|474.29|478.2|474.2|478.34|474.34|478.17|474.17|22
1610949470000|2021-01-18 05:57:50|478.19|474.19|478.22|474.22|478.24|474.24|478.16|474.16|12
1610949480000|2021-01-18 05:58:00|478.25|474.25|478.24|474.24|478.27|474.27|478.11|474.11|13
1610949490000|2021-01-18 05:58:10|478.14|474.14|478.2|474.2|478.2|474.2|478.14|474.14|2
1610949500000|2021-01-18 05:58:20|478.24|474.24|478.09|474.09|478.25|474.25|478.09|474.09|8
1610949510000|2021-01-18 05:58:30|478.08|474.08|478.06|474.06|478.08|474.08|478.04|474.04|4
1610949520000|2021-01-18 05:58:40|478.05|474.05|477.97|473.97|478.05|474.05|477.91|473.91|12
1610949530000|2021-01-18 05:58:50|477.85|473.85|477.53|473.53|477.85|473.85|477.53|473.53|11
1610949540000|2021-01-18 05:59:00|477.43|473.43|477.45|473.45|477.52|473.52|477.41|473.41|18
1610949550000|2021-01-18 05:59:10|477.49|473.49|477.53|473.53|477.54|473.54|477.45|473.45|8
1610949560000|2021-01-18 05:59:20|477.54|473.54|477.56|473.56|477.56|473.56|477.5|473.5|16
1610949570000|2021-01-18 05:59:30|477.57|473.57|477.56|473.56|477.59|473.59|477.52|473.52|12
1610949580000|2021-01-18 05:59:40|477.55|473.55|477.58|473.58|477.61|473.61|477.55|473.55|21
1610949590000|2021-01-18 05:59:50|477.6|473.6|477.51|473.51|477.61|473.61|477.47|473.47|21
1610949600000|2021-01-18 06:00:00|477.49|473.49|477.55|473.55|477.59|473.59|477.47|473.47|20
1610949610000|2021-01-18 06:00:10|477.53|473.53|477.52|473.52|477.57|473.57|477.4|473.4|26
1610949620000|2021-01-18 06:00:20|477.53|473.53|477.48|473.48|477.53|473.53|477.47|473.47|16
1610949630000|2021-01-18 06:00:30|477.49|473.49|477.51|473.51|477.64|473.64|477.47|473.47|29
1610949640000|2021-01-18 06:00:40|477.5|473.5|477.5|473.5|477.52|473.52|477.47|473.47|21
1610949650000|2021-01-18 06:00:50|477.49|473.49|477.53|473.53|477.56|473.56|477.49|473.49|14
1610949660000|2021-01-18 06:01:00|477.54|473.54|477.87|473.87|477.87|473.87|477.54|473.54|13
1610949670000|2021-01-18 06:01:10|477.88|473.88|477.9|473.9|477.93|473.93|477.84|473.84|18
1610949680000|2021-01-18 06:01:20|477.89|473.89|477.88|473.88|477.91|473.91|477.78|473.78|14
1610949690000|2021-01-18 06:01:30|477.89|473.89|478.02|474.02|478.02|474.02|477.87|473.87|11
1610949700000|2021-01-18 06:01:40|477.98|473.98|477.74|473.74|478|474|477.73|473.73|15
1610949710000|2021-01-18 06:01:50|477.73|473.73|477.92|473.92|477.93|473.93|477.73|473.73|12
1610949720000|2021-01-18 06:02:00|477.9|473.9|477.86|473.86|477.9|473.9|477.81|473.81|15
1610949730000|2021-01-18 06:02:10|477.87|473.87|477.89|473.89|477.89|473.89|477.86|473.86|9
1610949740000|2021-01-18 06:02:20|477.9|473.9|477.95|473.95|477.95|473.95|477.89|473.89|3
1610949750000|2021-01-18 06:02:30|477.94|473.94|477.94|473.94|477.94|473.94|477.94|473.94|1
1610949760000|2021-01-18 06:02:40|477.92|473.92|477.84|473.84|477.92|473.92|477.84|473.84|6
1610949770000|2021-01-18 06:02:50|477.92|473.92|477.88|473.88|477.98|473.98|477.88|473.88|21
1610949780000|2021-01-18 06:03:00|477.89|473.89|477.89|473.89|477.94|473.94|477.85|473.85|18
1610949790000|2021-01-18 06:03:10|477.88|473.88|477.9|473.9|477.91|473.91|477.87|473.87|7
1610949800000|2021-01-18 06:03:20|477.86|473.86|477.63|473.63|477.86|473.86|477.51|473.51|21
1610949810000|2021-01-18 06:03:30|477.62|473.62|477.54|473.54|477.62|473.62|477.46|473.46|15
1610949820000|2021-01-18 06:03:40|477.52|473.52|477.45|473.45|477.56|473.56|477.45|473.45|15
1610949830000|2021-01-18 06:03:50|477.44|473.44|477.45|473.45|477.45|473.45|477.44|473.44|2
1610949840000|2021-01-18 06:04:00|477.44|473.44|477.44|473.44|477.44|473.44|477.44|473.44|1
1610949850000|2021-01-18 06:04:10|477.45|473.45|477.75|473.75|477.81|473.81|477.45|473.45|29
1610949860000|2021-01-18 06:04:20|477.74|473.74|477.53|473.53|477.74|473.74|477.49|473.49|15
1610949870000|2021-01-18 06:04:30|477.56|473.56|477.56|473.56|477.6|473.6|477.53|473.53|19
1610949880000|2021-01-18 06:04:40|477.55|473.55|477.43|473.43|477.55|473.55|477.39|473.39|17
1610949890000|2021-01-18 06:04:50|477.42|473.42|477.25|473.25|477.42|473.42|477.15|473.15|20
1610949900000|2021-01-18 06:05:00|477.26|473.26|477.17|473.17|477.26|473.26|477.13|473.13|13
1610949910000|2021-01-18 06:05:10|477.25|473.25|476.88|472.88|477.25|473.25|476.87|472.87|8
1610949920000|2021-01-18 06:05:20|476.86|472.86|477.09|473.09|477.21|473.21|476.85|472.85|20
1610949930000|2021-01-18 06:05:30|477.05|473.05|477.02|473.02|477.07|473.07|477.01|473.01|13
1610949940000|2021-01-18 06:05:40|477.03|473.03|477.01|473.01|477.05|473.05|477.01|473.01|14
1610949950000|2021-01-18 06:05:50|477.03|473.03|477.07|473.07|477.11|473.11|477.03|473.03|19
1610949960000|2021-01-18 06:06:00|477.1|473.1|477.6|473.6|477.6|473.6|477.08|473.08|30
1610949970000|2021-01-18 06:06:10|477.63|473.63|478|474|478|474|477.61|473.61|17
1610949980000|2021-01-18 06:06:20|478.07|474.07|478.35|474.35|478.35|474.35|478.07|474.07|20
1610949990000|2021-01-18 06:06:30|478.37|474.37|478.51|474.51|478.53|474.53|478.36|474.36|16
1610950000000|2021-01-18 06:06:40|478.5|474.5|478.56|474.56|478.66|474.66|478.5|474.5|25
1610950010000|2021-01-18 06:06:50|478.58|474.58|478.5|474.5|478.7|474.7|478.48|474.48|18
1610950020000|2021-01-18 06:07:00|478.51|474.51|478.4|474.4|478.53|474.53|478.39|474.39|15
1610950030000|2021-01-18 06:07:10|478.45|474.45|478.37|474.37|478.45|474.45|478.37|474.37|6
1610950040000|2021-01-18 06:07:20|478.31|474.31|477.74|473.74|478.33|474.33|477.73|473.73|13
1610950050000|2021-01-18 06:07:30|477.75|473.75|477.63|473.63|477.77|473.77|477.59|473.59|19
1610950060000|2021-01-18 06:07:40|477.57|473.57|477.27|473.27|477.6|473.6|477.27|473.27|16
1610950070000|2021-01-18 06:07:50|477.34|473.34|477.08|473.08|477.34|473.34|477.08|473.08|11
1610950080000|2021-01-18 06:08:00|477.1|473.1|477.17|473.17|477.21|473.21|477.09|473.09|25
1610950090000|2021-01-18 06:08:10|477.18|473.18|477.16|473.16|477.19|473.19|477.16|473.16|6
1610950100000|2021-01-18 06:08:20|477.15|473.15|477.08|473.08|477.15|473.15|477.02|473.02|11
1610950110000|2021-01-18 06:08:30|477.11|473.11|477.09|473.09|477.12|473.12|477.07|473.07|14
1610950120000|2021-01-18 06:08:40|477.08|473.08|477.11|473.11|477.12|473.12|477.08|473.08|9
1610950130000|2021-01-18 06:08:50|477.1|473.1|477.14|473.14|477.15|473.15|477.03|473.03|13
1610950140000|2021-01-18 06:09:00|477.15|473.15|477.42|473.42|477.49|473.49|477.15|473.15|23
1610950150000|2021-01-18 06:09:10|477.43|473.43|477.36|473.36|477.5|473.5|477.32|473.32|24
1610950160000|2021-01-18 06:09:20|477.24|473.24|477.38|473.38|477.4|473.4|477.17|473.17|20
1610950170000|2021-01-18 06:09:30|477.19|473.19|477.12|473.12|477.34|473.34|477.12|473.12|18
1610950180000|2021-01-18 06:09:40|477.13|473.13|477.08|473.08|477.17|473.17|477.06|473.06|14
1610950190000|2021-01-18 06:09:50|477.07|473.07|477.02|473.02|477.07|473.07|476.98|472.98|14
1610950200000|2021-01-18 06:10:00|476.92|472.92|476.59|472.59|476.98|472.98|476.59|472.59|27
1610950210000|2021-01-18 06:10:10|476.57|472.57|476.47|472.47|476.57|472.57|476.42|472.42|20
1610950220000|2021-01-18 06:10:20|476.46|472.46|476.39|472.39|476.51|472.51|476.35|472.35|25
1610950230000|2021-01-18 06:10:30|476.37|472.37|476.26|472.26|476.4|472.4|476.22|472.22|27
1610950240000|2021-01-18 06:10:40|476.27|472.27|476.25|472.25|476.3|472.3|476.25|472.25|15
1610950250000|2021-01-18 06:10:50|476.28|472.28|476.27|472.27|476.29|472.29|476.19|472.19|22
1610950260000|2021-01-18 06:11:00|476.3|472.3|476.65|472.65|476.75|472.75|476.25|472.25|25
1610950270000|2021-01-18 06:11:10|476.59|472.59|476.41|472.41|476.59|472.59|476.41|472.41|18
1610950280000|2021-01-18 06:11:20|476.39|472.39|476.6|472.6|476.61|472.61|476.39|472.39|13
1610950290000|2021-01-18 06:11:30|476.65|472.65|476.62|472.62|476.66|472.66|476.62|472.62|18
1610950300000|2021-01-18 06:11:40|476.63|472.63|476.76|472.76|476.76|472.76|476.63|472.63|11
1610950310000|2021-01-18 06:11:50|476.75|472.75|476.74|472.74|476.75|472.75|476.56|472.56|17
1610950320000|2021-01-18 06:12:00|476.75|472.75|476.72|472.72|476.77|472.77|476.72|472.72|19
1610950330000|2021-01-18 06:12:10|476.74|472.74|476.8|472.8|476.85|472.85|476.64|472.64|23
1610950340000|2021-01-18 06:12:20|476.83|472.83|476.72|472.72|476.83|472.83|476.72|472.72|13
1610950350000|2021-01-18 06:12:30|476.65|472.65|476.71|472.71|476.72|472.72|476.64|472.64|10
1610950360000|2021-01-18 06:12:40|476.69|472.69|476.7|472.7|476.71|472.71|476.69|472.69|6
1610950370000|2021-01-18 06:12:50|476.69|472.69|476.59|472.59|476.69|472.69|476.57|472.57|10
1610950380000|2021-01-18 06:13:00|476.6|472.6|476.6|472.6|476.6|472.6|476.6|472.6|1
1610950390000|2021-01-18 06:13:10|476.59|472.59|476.58|472.58|476.6|472.6|476.58|472.58|4
1610950400000|2021-01-18 06:13:20|476.59|472.59|476.58|472.58|476.59|472.59|476.58|472.58|2
1610950410000|2021-01-18 06:13:30|476.57|472.57|476.34|472.34|476.58|472.58|476.29|472.29|23
1610950420000|2021-01-18 06:13:40|476.3|472.3|476.25|472.25|476.37|472.37|476.25|472.25|17
1610950430000|2021-01-18 06:13:50|476.21|472.21|476.05|472.05|476.21|472.21|476.04|472.04|18
1610950440000|2021-01-18 06:14:00|476.02|472.02|476.07|472.07|476.07|472.07|476|472|23
1610950450000|2021-01-18 06:14:10|476.06|472.06|476.25|472.25|476.25|472.25|476.06|472.06|23
1610950460000|2021-01-18 06:14:20|476.29|472.29|476.3|472.3|476.45|472.45|476.27|472.27|18
1610950470000|2021-01-18 06:14:30|476.32|472.32|476.37|472.37|476.38|472.38|476.31|472.31|13
1610950480000|2021-01-18 06:14:40|476.38|472.38|476.73|472.73|476.73|472.73|476.34|472.34|11
1610950490000|2021-01-18 06:14:50|476.78|472.78|476.96|472.96|476.96|472.96|476.78|472.78|10
1610950500000|2021-01-18 06:15:00|476.99|472.99|477.29|473.29|477.31|473.31|476.99|472.99|25
1610950510000|2021-01-18 06:15:10|477.28|473.28|477.16|473.16|477.28|473.28|477.05|473.05|25
1610950520000|2021-01-18 06:15:20|477.11|473.11|476.9|472.9|477.12|473.12|476.9|472.9|24
1610950530000|2021-01-18 06:15:30|476.94|472.94|477.05|473.05|477.05|473.05|476.87|472.87|23
1610950540000|2021-01-18 06:15:40|477.02|473.02|476.88|472.88|477.02|473.02|476.88|472.88|23
1610950550000|2021-01-18 06:15:50|476.89|472.89|476.87|472.87|476.89|472.89|476.84|472.84|19
1610950560000|2021-01-18 06:16:00|476.86|472.86|476.53|472.53|476.87|472.87|476.42|472.42|31
1610950570000|2021-01-18 06:16:10|476.51|472.51|476.53|472.53|476.61|472.61|476.51|472.51|21
1610950580000|2021-01-18 06:16:20|476.51|472.51|476.52|472.52|476.52|472.52|476.44|472.44|14
1610950590000|2021-01-18 06:16:30|476.5|472.5|476.24|472.24|476.5|472.5|476.24|472.24|14
1610950600000|2021-01-18 06:16:40|476.26|472.26|476.29|472.29|476.32|472.32|476.14|472.14|25
1610950610000|2021-01-18 06:16:50|476.28|472.28|476.14|472.14|476.28|472.28|476.1|472.1|16
1610950620000|2021-01-18 06:17:00|476.09|472.09|475.92|471.92|476.09|472.09|475.92|471.92|13
1610950630000|2021-01-18 06:17:10|475.95|471.95|475.91|471.91|476.02|472.02|475.91|471.91|13
1610950640000|2021-01-18 06:17:20|475.92|471.92|475.92|471.92|475.92|471.92|475.91|471.91|5
1610950650000|2021-01-18 06:17:30|475.9|471.9|475.71|471.71|475.91|471.91|475.71|471.71|14
1610950660000|2021-01-18 06:17:40|475.7|471.7|475.72|471.72|475.72|471.72|475.65|471.65|12
1610950670000|2021-01-18 06:17:50|475.77|471.77|475.77|471.77|475.77|471.77|475.77|471.77|1
1610950680000|2021-01-18 06:18:00|475.68|471.68|475.59|471.59|475.68|471.68|475.59|471.59|13
1610950690000|2021-01-18 06:18:10|475.58|471.58|475.59|471.59|475.6|471.6|475.58|471.58|7
1610950700000|2021-01-18 06:18:20|475.53|471.53|475.52|471.52|475.55|471.55|475.52|471.52|6
1610950710000|2021-01-18 06:18:30|475.53|471.53|475.57|471.57|475.61|471.61|475.53|471.53|6
1610950720000|2021-01-18 06:18:40|475.56|471.56|475.55|471.55|475.56|471.56|475.54|471.54|7
1610950730000|2021-01-18 06:18:50|475.54|471.54|475.55|471.55|475.55|471.55|475.54|471.54|2
1610950740000|2021-01-18 06:19:00|475.6|471.6|476.18|472.18|476.18|472.18|475.58|471.58|24
1610950750000|2021-01-18 06:19:10|476.19|472.19|476.58|472.58|476.58|472.58|476.19|472.19|22
1610950760000|2021-01-18 06:19:20|476.6|472.6|476.32|472.32|476.84|472.84|476.32|472.32|26
1610950770000|2021-01-18 06:19:30|476.31|472.31|476.03|472.03|476.33|472.33|475.95|471.95|31
1610950780000|2021-01-18 06:19:40|476|472|476.08|472.08|476.12|472.12|476|472|24
1610950790000|2021-01-18 06:19:50|476.05|472.05|476.05|472.05|476.07|472.07|476.02|472.02|18
1610950800000|2021-01-18 06:20:00|476.06|472.06|475.94|471.94|476.09|472.09|475.92|471.92|24
1610950810000|2021-01-18 06:20:10|475.93|471.93|475.76|471.76|475.94|471.94|475.76|471.76|22
1610950820000|2021-01-18 06:20:20|475.67|471.67|475.61|471.61|475.71|471.71|475.54|471.54|19
1610950830000|2021-01-18 06:20:30|475.58|471.58|475.77|471.77|475.85|471.85|475.58|471.58|27
1610950840000|2021-01-18 06:20:40|475.74|471.74|475.67|471.67|475.85|471.85|475.67|471.67|21
1610950850000|2021-01-18 06:20:50|475.7|471.7|475.58|471.58|475.78|471.78|475.58|471.58|24
1610950860000|2021-01-18 06:21:00|475.57|471.57|475.79|471.79|475.82|471.82|475.57|471.57|15
1610950870000|2021-01-18 06:21:10|475.78|471.78|475.88|471.88|476.08|472.08|475.78|471.78|29
1610950880000|2021-01-18 06:21:20|475.87|471.87|475.87|471.87|476.03|472.03|475.86|471.86|31
1610950890000|2021-01-18 06:21:30|475.86|471.86|475.87|471.87|475.9|471.9|475.82|471.82|20
1610950900000|2021-01-18 06:21:40|475.86|471.86|475.94|471.94|475.94|471.94|475.83|471.83|15
1610950910000|2021-01-18 06:21:50|475.95|471.95|475.93|471.93|475.98|471.98|475.91|471.91|8
1610950920000|2021-01-18 06:22:00|475.94|471.94|475.96|471.96|475.96|471.96|475.87|471.87|9
1610950930000|2021-01-18 06:22:10|475.97|471.97|475.92|471.92|475.99|471.99|475.85|471.85|17
1610950940000|2021-01-18 06:22:20|475.96|471.96|476.34|472.34|476.35|472.35|475.96|471.96|17
1610950950000|2021-01-18 06:22:30|476.39|472.39|476.5|472.5|476.51|472.51|476.39|472.39|13
1610950960000|2021-01-18 06:22:40|476.47|472.47|476.5|472.5|476.5|472.5|476.47|472.47|2
1610950970000|2021-01-18 06:22:50|476.61|472.61|476.52|472.52|476.64|472.64|476.52|472.52|17
1610950980000|2021-01-18 06:23:00|476.5|472.5|476.19|472.19|476.5|472.5|476.19|472.19|23
1610950990000|2021-01-18 06:23:10|476.2|472.2|476.22|472.22|476.32|472.32|476.19|472.19|18
1610951000000|2021-01-18 06:23:20|476.26|472.26|476.1|472.1|476.26|472.26|476.1|472.1|27
1610951010000|2021-01-18 06:23:30|476.12|472.12|475.74|471.74|476.12|472.12|475.72|471.72|20
1610951020000|2021-01-18 06:23:40|475.72|471.72|475.7|471.7|475.82|471.82|475.7|471.7|22
1610951030000|2021-01-18 06:23:50|475.74|471.74|475.63|471.63|475.78|471.78|475.58|471.58|14
1610951040000|2021-01-18 06:24:00|475.64|471.64|476.08|472.08|476.08|472.08|475.64|471.64|20
1610951050000|2021-01-18 06:24:10|476.01|472.01|475.92|471.92|476.01|472.01|475.87|471.87|25
1610951060000|2021-01-18 06:24:20|475.93|471.93|476|472|476.04|472.04|475.93|471.93|15
1610951070000|2021-01-18 06:24:30|475.99|471.99|475.82|471.82|476.1|472.1|475.82|471.82|15
1610951080000|2021-01-18 06:24:40|475.83|471.83|475.75|471.75|475.86|471.86|475.74|471.74|11
1610951090000|2021-01-18 06:24:50|475.76|471.76|475.73|471.73|475.78|471.78|475.73|471.73|9
1610951100000|2021-01-18 06:25:00|475.74|471.74|476.12|472.12|476.12|472.12|475.73|471.73|17
1610951110000|2021-01-18 06:25:10|476.17|472.17|476.22|472.22|476.24|472.24|476.16|472.16|10
1610951120000|2021-01-18 06:25:20|476.23|472.23|476.26|472.26|476.27|472.27|476.23|472.23|4
1610951130000|2021-01-18 06:25:30|476.25|472.25|476.1|472.1|476.25|472.25|476.06|472.06|18
1610951140000|2021-01-18 06:25:40|476.07|472.07|475.99|471.99|476.07|472.07|475.93|471.93|23
1610951150000|2021-01-18 06:25:50|476|472|476.01|472.01|476.12|472.12|475.99|471.99|21
1610951160000|2021-01-18 06:26:00|475.99|471.99|476.26|472.26|476.29|472.29|475.99|471.99|27
1610951170000|2021-01-18 06:26:10|476.25|472.25|476.3|472.3|476.3|472.3|476.09|472.09|28
1610951180000|2021-01-18 06:26:20|476.29|472.29|476.05|472.05|476.3|472.3|476.05|472.05|17
1610951190000|2021-01-18 06:26:30|476.06|472.06|476.05|472.05|476.08|472.08|476.04|472.04|8
1610951200000|2021-01-18 06:26:40|476.04|472.04|476.03|472.03|476.05|472.05|475.98|471.98|9
1610951210000|2021-01-18 06:26:50|476.01|472.01|476.05|472.05|476.08|472.08|476|472|11
1610951220000|2021-01-18 06:27:00|476.03|472.03|476.08|472.08|476.11|472.11|476.03|472.03|11
1610951230000|2021-01-18 06:27:10|476|472|476.51|472.51|476.51|472.51|476|472|20
1610951240000|2021-01-18 06:27:20|476.52|472.52|476.44|472.44|476.52|472.52|476.38|472.38|16
1610951250000|2021-01-18 06:27:30|476.43|472.43|476.47|472.47|476.5|472.5|476.42|472.42|15
1610951260000|2021-01-18 06:27:40|476.48|472.48|476.43|472.43|476.48|472.48|476.43|472.43|17
1610951270000|2021-01-18 06:27:50|476.44|472.44|476.25|472.25|476.46|472.46|476.25|472.25|15
1610951280000|2021-01-18 06:28:00|476.23|472.23|476.39|472.39|476.39|472.39|476.19|472.19|19
1610951290000|2021-01-18 06:28:10|476.35|472.35|476.51|472.51|476.51|472.51|476.35|472.35|21
1610951310000|2021-01-18 06:28:30|476.53|472.53|476.41|472.41|476.53|472.53|476.33|472.33|24
1610951320000|2021-01-18 06:28:40|476.42|472.42|476.42|472.42|476.44|472.44|476.41|472.41|12
1610951330000|2021-01-18 06:28:50|476.41|472.41|476.28|472.28|476.42|472.42|476.25|472.25|13
1610951340000|2021-01-18 06:29:00|476.29|472.29|476.47|472.47|476.47|472.47|476.29|472.29|10
1610951350000|2021-01-18 06:29:10|476.49|472.49|476.45|472.45|476.61|472.61|476.45|472.45|25
1610951360000|2021-01-18 06:29:20|476.46|472.46|476.44|472.44|476.46|472.46|476.41|472.41|10
1610951370000|2021-01-18 06:29:30|476.42|472.42|476.35|472.35|476.42|472.42|476.28|472.28|11
1610951380000|2021-01-18 06:29:40|476.34|472.34|476.38|472.38|476.5|472.5|476.34|472.34|21
1610951390000|2021-01-18 06:29:50|476.4|472.4|476.36|472.36|476.41|472.41|476.36|472.36|14
1610951400000|2021-01-18 06:30:00|476.34|472.34|476.39|472.39|476.39|472.39|476.34|472.34|4
1610951410000|2021-01-18 06:30:10|476.4|472.4|476.44|472.44|476.44|472.44|476.39|472.39|9
1610951420000|2021-01-18 06:30:20|476.46|472.46|476.43|472.43|476.46|472.46|476.43|472.43|3
1610951430000|2021-01-18 06:30:30|476.42|472.42|476.42|472.42|476.43|472.43|476.42|472.42|9
1610951440000|2021-01-18 06:30:40|476.43|472.43|476.41|472.41|476.43|472.43|476.41|472.41|3
1610951450000|2021-01-18 06:30:50|476.43|472.43|476.42|472.42|476.43|472.43|476.41|472.41|5
1610951460000|2021-01-18 06:31:00|476.43|472.43|476.39|472.39|476.43|472.43|476.39|472.39|7
1610951470000|2021-01-18 06:31:10|476.45|472.45|476.4|472.4|476.45|472.45|476.4|472.4|2
1610951480000|2021-01-18 06:31:20|476.45|472.45|476.39|472.39|476.46|472.46|476.39|472.39|16
1610951490000|2021-01-18 06:31:30|476.37|472.37|476.13|472.13|476.37|472.37|476.08|472.08|20
1610951500000|2021-01-18 06:31:40|476.12|472.12|476.04|472.04|476.12|472.12|476.04|472.04|9
1610951510000|2021-01-18 06:31:50|476.02|472.02|476.01|472.01|476.02|472.02|475.98|471.98|5
1610951520000|2021-01-18 06:32:00|476|472|476.26|472.26|476.26|472.26|475.98|471.98|14
1610951530000|2021-01-18 06:32:10|476.25|472.25|476.15|472.15|476.25|472.25|476.15|472.15|11
1610951540000|2021-01-18 06:32:20|476.13|472.13|476.13|472.13|476.18|472.18|476.13|472.13|14
1610951550000|2021-01-18 06:32:30|476.12|472.12|475.99|471.99|476.13|472.13|475.99|471.99|17
1610951560000|2021-01-18 06:32:40|476|472|475.79|471.79|476|472|475.79|471.79|20
1610951570000|2021-01-18 06:32:50|475.68|471.68|475.65|471.65|475.68|471.68|475.59|471.59|17
1610951580000|2021-01-18 06:33:00|475.64|471.64|475.64|471.64|475.65|471.65|475.64|471.64|3
1610951590000|2021-01-18 06:33:10|475.65|471.65|475.5|471.5|475.74|471.74|475.5|471.5|22
1610951600000|2021-01-18 06:33:20|475.48|471.48|475.47|471.47|475.48|471.48|475.38|471.38|5
1610951610000|2021-01-18 06:33:30|475.45|471.45|475.32|471.32|475.49|471.49|475.32|471.32|12
1610951620000|2021-01-18 06:33:40|475.34|471.34|475.4|471.4|475.4|471.4|475.31|471.31|17
1610951630000|2021-01-18 06:33:50|475.38|471.38|475.36|471.36|475.38|471.38|475.3|471.3|10
1610951640000|2021-01-18 06:34:00|475.39|471.39|475.87|471.87|475.87|471.87|475.39|471.39|23
1610951650000|2021-01-18 06:34:10|475.89|471.89|476.23|472.23|476.23|472.23|475.89|471.89|28
1610951660000|2021-01-18 06:34:20|476.26|472.26|476.47|472.47|476.51|472.51|476.26|472.26|22
1610951670000|2021-01-18 06:34:30|476.45|472.45|476.38|472.38|476.48|472.48|476.37|472.37|16
1610951680000|2021-01-18 06:34:40|476.39|472.39|476.82|472.82|476.87|472.87|476.38|472.38|27
1610951690000|2021-01-18 06:34:50|476.8|472.8|477.04|473.04|477.05|473.05|476.68|472.68|32
1610951700000|2021-01-18 06:35:00|477.03|473.03|477.06|473.06|477.06|473.06|477|473|15
1610951710000|2021-01-18 06:35:10|477.03|473.03|477.06|473.06|477.06|473.06|476.99|472.99|18
1610951720000|2021-01-18 06:35:20|477.04|473.04|476.98|472.98|477.05|473.05|476.95|472.95|15
1610951730000|2021-01-18 06:35:30|477.01|473.01|476.94|472.94|477.03|473.03|476.94|472.94|9
1610951740000|2021-01-18 06:35:40|476.97|472.97|476.88|472.88|476.97|472.97|476.88|472.88|21
1610951750000|2021-01-18 06:35:50|476.8|472.8|476.41|472.41|476.8|472.8|476.41|472.41|13
1610951760000|2021-01-18 06:36:00|476.45|472.45|476.27|472.27|476.45|472.45|476.27|472.27|10
1610951770000|2021-01-18 06:36:10|476.26|472.26|476.1|472.1|476.27|472.27|476.08|472.08|21
1610951780000|2021-01-18 06:36:20|476.08|472.08|476.26|472.26|476.33|472.33|476.06|472.06|17
1610951790000|2021-01-18 06:36:30|476.25|472.25|476.26|472.26|476.3|472.3|476.21|472.21|12
1610951800000|2021-01-18 06:36:40|476.14|472.14|475.82|471.82|476.14|472.14|475.77|471.77|27
1610951810000|2021-01-18 06:36:50|475.8|471.8|475.73|471.73|476.03|472.03|475.73|471.73|24
1610951820000|2021-01-18 06:37:00|475.72|471.72|475.59|471.59|475.74|471.74|475.59|471.59|15
1610951830000|2021-01-18 06:37:10|475.58|471.58|475.42|471.42|475.58|471.58|475.4|471.4|12
1610951840000|2021-01-18 06:37:20|475.47|471.47|474.5|470.5|475.47|471.47|474.5|470.5|22
1610951850000|2021-01-18 06:37:30|474.49|470.49|474.48|470.48|474.57|470.57|474.42|470.42|24
1610951860000|2021-01-18 06:37:40|474.47|470.47|474.41|470.41|474.49|470.49|474.36|470.36|29
1610951870000|2021-01-18 06:37:50|474.42|470.42|474.4|470.4|474.49|470.49|474.39|470.39|19
1610951880000|2021-01-18 06:38:00|474.37|470.37|474.42|470.42|474.47|470.47|474.37|470.37|17
1610951890000|2021-01-18 06:38:10|474.41|470.41|474.35|470.35|474.41|470.41|474.3|470.3|18
1610951900000|2021-01-18 06:38:20|474.33|470.33|473.91|469.91|474.37|470.37|473.91|469.91|21
1610951910000|2021-01-18 06:38:30|473.92|469.92|473.89|469.89|474.01|470.01|473.89|469.89|18
1610951920000|2021-01-18 06:38:40|473.88|469.88|473.85|469.85|473.89|469.89|473.81|469.81|16
1610951930000|2021-01-18 06:38:50|473.86|469.86|473.96|469.96|473.97|469.97|473.86|469.86|12
1610951940000|2021-01-18 06:39:00|473.97|469.97|473.99|469.99|474.07|470.07|473.95|469.95|13
1610951950000|2021-01-18 06:39:10|473.98|469.98|474.03|470.03|474.03|470.03|473.96|469.96|14
1610951960000|2021-01-18 06:39:20|474.02|470.02|474.08|470.08|474.09|470.09|474.02|470.02|8
1610951970000|2021-01-18 06:39:30|474.09|470.09|473.97|469.97|474.09|470.09|473.96|469.96|5
1610951980000|2021-01-18 06:39:40|473.96|469.96|473.98|469.98|474|470|473.94|469.94|13
1610951990000|2021-01-18 06:39:50|473.97|469.97|473.94|469.94|474.04|470.04|473.94|469.94|13
1610952000000|2021-01-18 06:40:00|473.95|469.95|473.97|469.97|474.05|470.05|473.95|469.95|14
1610952010000|2021-01-18 06:40:10|473.98|469.98|474.11|470.11|474.12|470.12|473.98|469.98|18
1610952020000|2021-01-18 06:40:20|474.1|470.1|474.12|470.12|474.16|470.16|474.1|470.1|13
1610952030000|2021-01-18 06:40:30|474.13|470.13|474.11|470.11|474.13|470.13|474.11|470.11|11
1610952040000|2021-01-18 06:40:40|474.12|470.12|474.11|470.11|474.12|470.12|474.11|470.11|4
1610952050000|2021-01-18 06:40:50|474.1|470.1|473.94|469.94|474.1|470.1|473.91|469.91|13
1610952060000|2021-01-18 06:41:00|473.98|469.98|474.08|470.08|474.14|470.14|473.98|469.98|15
1610952070000|2021-01-18 06:41:10|474.05|470.05|474.17|470.17|474.18|470.18|474.05|470.05|11
1610952080000|2021-01-18 06:41:20|474.16|470.16|474.22|470.22|474.36|470.36|474.15|470.15|10
1610952090000|2021-01-18 06:41:30|474.51|470.51|474.32|470.32|474.57|470.57|474.3|470.3|17
1610952100000|2021-01-18 06:41:40|474.31|470.31|474.26|470.26|474.31|470.31|474.24|470.24|7
1610952110000|2021-01-18 06:41:50|474.25|470.25|474.27|470.27|474.31|470.31|474.25|470.25|10
1610952120000|2021-01-18 06:42:00|474.26|470.26|474.36|470.36|474.36|470.36|474.26|470.26|3
1610952130000|2021-01-18 06:42:10|474.45|470.45|474.77|470.77|474.78|470.78|474.45|470.45|15
1610952140000|2021-01-18 06:42:20|474.82|470.82|474.86|470.86|474.87|470.87|474.79|470.79|21
1610952150000|2021-01-18 06:42:30|474.89|470.89|474.98|470.98|474.98|470.98|474.89|470.89|6
1610952160000|2021-01-18 06:42:40|475.15|471.15|475.1|471.1|475.15|471.15|475.1|471.1|6
1610952170000|2021-01-18 06:42:50|475.09|471.09|474.97|470.97|475.09|471.09|474.89|470.89|13
1610952180000|2021-01-18 06:43:00|474.95|470.95|475.05|471.05|475.15|471.15|474.95|470.95|16
1610952190000|2021-01-18 06:43:10|475.01|471.01|475.1|471.1|475.15|471.15|475.01|471.01|10
1610952200000|2021-01-18 06:43:20|475.19|471.19|475.12|471.12|475.19|471.19|475.12|471.12|6
1610952210000|2021-01-18 06:43:30|475.13|471.13|475.13|471.13|475.16|471.16|475.13|471.13|6
1610952220000|2021-01-18 06:43:40|475.17|471.17|475.42|471.42|475.49|471.49|475.17|471.17|28
1610952230000|2021-01-18 06:43:50|475.39|471.39|475.25|471.25|475.41|471.41|475.25|471.25|21
1610952240000|2021-01-18 06:44:00|475.41|471.41|475.34|471.34|475.46|471.46|475.34|471.34|19
1610952250000|2021-01-18 06:44:10|475.37|471.37|475.26|471.26|475.37|471.37|475.26|471.26|13
1610952260000|2021-01-18 06:44:20|475.27|471.27|475.46|471.46|475.47|471.47|475.27|471.27|9
1610952270000|2021-01-18 06:44:30|475.45|471.45|475.58|471.58|475.69|471.69|475.39|471.39|13
1610952280000|2021-01-18 06:44:40|475.59|471.59|475.4|471.4|475.59|471.59|475.37|471.37|15
1610952290000|2021-01-18 06:44:50|475.41|471.41|475.3|471.3|475.41|471.41|475.3|471.3|13
1610952300000|2021-01-18 06:45:00|475.34|471.34|475.53|471.53|475.56|471.56|475.3|471.3|19
1610952310000|2021-01-18 06:45:10|475.54|471.54|475.51|471.51|475.54|471.54|475.45|471.45|7
1610952320000|2021-01-18 06:45:20|475.52|471.52|475.43|471.43|475.54|471.54|475.43|471.43|6
1610952330000|2021-01-18 06:45:30|475.41|471.41|475.25|471.25|475.41|471.41|475.25|471.25|22
1610952340000|2021-01-18 06:45:40|475.24|471.24|475.32|471.32|475.32|471.32|475.17|471.17|16
1610952350000|2021-01-18 06:45:50|475.3|471.3|475.43|471.43|475.44|471.44|475.3|471.3|8
1610952360000|2021-01-18 06:46:00|475.42|471.42|475.4|471.4|475.42|471.42|475.39|471.39|5
1610952370000|2021-01-18 06:46:10|475.41|471.41|475.39|471.39|475.41|471.41|475.39|471.39|2
1610952380000|2021-01-18 06:46:20|475.35|471.35|475.19|471.19|475.35|471.35|475.19|471.19|17
1610952390000|2021-01-18 06:46:30|475.21|471.21|474.98|470.98|475.21|471.21|474.8|470.8|19
1610952400000|2021-01-18 06:46:40|474.97|470.97|474.97|470.97|474.98|470.98|474.95|470.95|14
1610952410000|2021-01-18 06:46:50|474.99|470.99|474.97|470.97|475.12|471.12|474.96|470.96|15
1610952420000|2021-01-18 06:47:00|475|471|475.02|471.02|475.05|471.05|474.99|470.99|15
1610952430000|2021-01-18 06:47:10|475.01|471.01|475.07|471.07|475.08|471.08|474.99|470.99|13
1610952440000|2021-01-18 06:47:20|475.09|471.09|475.13|471.13|475.15|471.15|475.09|471.09|11
1610952450000|2021-01-18 06:47:30|475.14|471.14|475.06|471.06|475.16|471.16|475.04|471.04|14
1610952460000|2021-01-18 06:47:40|475.05|471.05|475.25|471.25|475.26|471.26|475.05|471.05|16
1610952470000|2021-01-18 06:47:50|475.26|471.26|475.41|471.41|475.41|471.41|475.23|471.23|8
1610952480000|2021-01-18 06:48:00|475.43|471.43|475.23|471.23|475.43|471.43|475.19|471.19|9
1610952490000|2021-01-18 06:48:10|475.24|471.24|475.46|471.46|475.46|471.46|475.24|471.24|13
1610952500000|2021-01-18 06:48:20|475.48|471.48|475.5|471.5|475.51|471.51|475.45|471.45|12
1610952510000|2021-01-18 06:48:30|475.51|471.51|475.59|471.59|475.6|471.6|475.51|471.51|7
1610952520000|2021-01-18 06:48:40|475.62|471.62|476.14|472.14|476.14|472.14|475.62|471.62|20
1610952530000|2021-01-18 06:48:50|476.13|472.13|475.97|471.97|476.14|472.14|475.78|471.78|26
1610952540000|2021-01-18 06:49:00|475.98|471.98|475.7|471.7|475.98|471.98|475.7|471.7|26
1610952550000|2021-01-18 06:49:10|475.71|471.71|475.84|471.84|475.9|471.9|475.7|471.7|22
1610952560000|2021-01-18 06:49:20|475.78|471.78|475.59|471.59|475.78|471.78|475.57|471.57|27
1610952570000|2021-01-18 06:49:30|475.57|471.57|475.44|471.44|475.57|471.57|475.42|471.42|28
1610952580000|2021-01-18 06:49:40|475.46|471.46|475.44|471.44|475.47|471.47|475.42|471.42|19
1610952590000|2021-01-18 06:49:50|475.45|471.45|475.5|471.5|475.5|471.5|475.43|471.43|12
1610952600000|2021-01-18 06:50:00|475.51|471.51|475.2|471.2|475.65|471.65|475.2|471.2|28
1610952610000|2021-01-18 06:50:10|475.21|471.21|475.43|471.43|475.43|471.43|475.21|471.21|20
1610952620000|2021-01-18 06:50:20|475.44|471.44|475.39|471.39|475.5|471.5|475.38|471.38|22
1610952630000|2021-01-18 06:50:30|475.4|471.4|475.25|471.25|475.41|471.41|475.25|471.25|19
1610952640000|2021-01-18 06:50:40|475.17|471.17|475.15|471.15|475.19|471.19|474.86|470.86|29
1610952650000|2021-01-18 06:50:50|475.18|471.18|474.98|470.98|475.18|471.18|474.92|470.92|22
1610952660000|2021-01-18 06:51:00|474.95|470.95|475.07|471.07|475.08|471.08|474.89|470.89|21
1610952670000|2021-01-18 06:51:10|475.08|471.08|475.14|471.14|475.31|471.31|474.99|470.99|14
1610952680000|2021-01-18 06:51:20|475.26|471.26|475.41|471.41|475.42|471.42|475.26|471.26|28
1610952690000|2021-01-18 06:51:30|475.4|471.4|475.42|471.42|475.44|471.44|475.37|471.37|11
1610952700000|2021-01-18 06:51:40|475.37|471.37|475.47|471.47|475.47|471.47|475.34|471.34|19
1610952710000|2021-01-18 06:51:50|475.48|471.48|475.75|471.75|475.76|471.76|475.48|471.48|16
1610952720000|2021-01-18 06:52:00|475.73|471.73|476.14|472.14|476.14|472.14|475.73|471.73|19
1610952730000|2021-01-18 06:52:10|476.11|472.11|476.09|472.09|476.11|472.11|476.04|472.04|13
1610952740000|2021-01-18 06:52:20|476.1|472.1|476.19|472.19|476.26|472.26|476.1|472.1|30
1610952750000|2021-01-18 06:52:30|476.21|472.21|476.2|472.2|476.36|472.36|476.16|472.16|29
1610952760000|2021-01-18 06:52:40|476.21|472.21|476.23|472.23|476.31|472.31|476.2|472.2|26
1610952770000|2021-01-18 06:52:50|476.17|472.17|476.17|472.17|476.24|472.24|476.11|472.11|24
1610952780000|2021-01-18 06:53:00|476.16|472.16|475.79|471.79|476.16|472.16|475.79|471.79|20
1610952790000|2021-01-18 06:53:10|475.85|471.85|475.81|471.81|475.85|471.85|475.65|471.65|20
1610952800000|2021-01-18 06:53:20|475.76|471.76|475.63|471.63|475.82|471.82|475.42|471.42|20
1610952810000|2021-01-18 06:53:30|475.61|471.61|475.42|471.42|475.62|471.62|475.4|471.4|12
1610952820000|2021-01-18 06:53:40|475.4|471.4|475.11|471.11|475.42|471.42|475.11|471.11|24
1610952830000|2021-01-18 06:53:50|475.12|471.12|475.46|471.46|475.5|471.5|475.12|471.12|30
1610952840000|2021-01-18 06:54:00|475.45|471.45|475.21|471.21|475.48|471.48|475.21|471.21|31
1610952850000|2021-01-18 06:54:10|475.2|471.2|475.01|471.01|475.25|471.25|475.01|471.01|26
1610952860000|2021-01-18 06:54:20|475.08|471.08|474.87|470.87|475.08|471.08|474.72|470.72|24
1610952870000|2021-01-18 06:54:30|474.84|470.84|474.8|470.8|474.91|470.91|474.71|470.71|25
1610952880000|2021-01-18 06:54:40|474.82|470.82|474.95|470.95|474.95|470.95|474.81|470.81|17
1610952890000|2021-01-18 06:54:50|474.96|470.96|475.15|471.15|475.24|471.24|474.96|470.96|24
1610952900000|2021-01-18 06:55:00|475.14|471.14|474.79|470.79|475.16|471.16|474.76|470.76|25
1610952910000|2021-01-18 06:55:10|474.78|470.78|474.91|470.91|474.98|470.98|474.78|470.78|21
1610952920000|2021-01-18 06:55:20|474.92|470.92|474.72|470.72|474.93|470.93|474.72|470.72|17
1610952930000|2021-01-18 06:55:30|474.73|470.73|474.69|470.69|474.73|470.73|474.69|470.69|4
1610952940000|2021-01-18 06:55:40|474.68|470.68|474.55|470.55|474.79|470.79|474.53|470.53|18
1610952950000|2021-01-18 06:55:50|474.53|470.53|474.18|470.18|474.54|470.54|474.15|470.15|23
1610952960000|2021-01-18 06:56:00|474.11|470.11|474.19|470.19|474.19|470.19|474.11|470.11|9
1610952970000|2021-01-18 06:56:10|474.14|470.14|474.12|470.12|474.19|470.19|474.12|470.12|3
1610952980000|2021-01-18 06:56:20|474.11|470.11|474.11|470.11|474.12|470.12|474.11|470.11|3
1610952990000|2021-01-18 06:56:30|474.1|470.1|473.86|469.86|474.1|470.1|473.82|469.82|18
1610953000000|2021-01-18 06:56:40|473.83|469.83|473.97|469.97|474.11|470.11|473.79|469.79|30
1610953010000|2021-01-18 06:56:50|473.96|469.96|473.84|469.84|474.03|470.03|473.84|469.84|24
1610953020000|2021-01-18 06:57:00|473.85|469.85|473.83|469.83|473.9|469.9|473.77|469.77|21
1610953030000|2021-01-18 06:57:10|473.81|469.81|474.11|470.11|474.12|470.12|473.81|469.81|17
1610953040000|2021-01-18 06:57:20|474.18|470.18|473.98|469.98|474.18|470.18|473.98|469.98|16
1610953050000|2021-01-18 06:57:30|473.99|469.99|474.25|470.25|474.26|470.26|473.97|469.97|21
1610953060000|2021-01-18 06:57:40|474.24|470.24|474.45|470.45|474.59|470.59|474.24|470.24|25
1610953070000|2021-01-18 06:57:50|474.48|470.48|474.59|470.59|474.59|470.59|474.44|470.44|16
1610953080000|2021-01-18 06:58:00|474.6|470.6|474.6|470.6|474.62|470.62|474.58|470.58|10
1610953090000|2021-01-18 06:58:10|474.61|470.61|474.5|470.5|474.68|470.68|474.39|470.39|23
1610953100000|2021-01-18 06:58:20|474.49|470.49|474.21|470.21|474.5|470.5|474.11|470.11|22
1610953110000|2021-01-18 06:58:30|474.2|470.2|473.83|469.83|474.21|470.21|473.83|469.83|20
1610953120000|2021-01-18 06:58:40|473.85|469.85|473.95|469.95|474.01|470.01|473.83|469.83|22
1610953130000|2021-01-18 06:58:50|473.96|469.96|474.09|470.09|474.12|470.12|473.89|469.89|25
1610953140000|2021-01-18 06:59:00|474.13|470.13|474.07|470.07|474.18|470.18|474.04|470.04|31
1610953150000|2021-01-18 06:59:10|474.08|470.08|473.92|469.92|474.13|470.13|473.92|469.92|20
1610953160000|2021-01-18 06:59:20|473.91|469.91|473.97|469.97|474.02|470.02|473.91|469.91|20
1610953170000|2021-01-18 06:59:30|473.96|469.96|474|470|474|470|473.96|469.96|9
1610953180000|2021-01-18 06:59:40|474.01|470.01|474.19|470.19|474.2|470.2|473.99|469.99|18
1610953190000|2021-01-18 06:59:50|474.2|470.2|474.31|470.31|474.31|470.31|474.17|470.17|15
1610953200000|2021-01-18 07:00:00|474.29|470.29|474.11|470.11|474.3|470.3|474.03|470.03|26
1610953210000|2021-01-18 07:00:10|474.09|470.09|474.24|470.24|474.26|470.26|474.09|470.09|16
1610953220000|2021-01-18 07:00:20|474.23|470.23|473.85|469.85|474.28|470.28|473.81|469.81|31
1610953230000|2021-01-18 07:00:30|473.87|469.87|473.78|469.78|473.87|469.87|473.78|469.78|13
1610953240000|2021-01-18 07:00:40|473.77|469.77|473.79|469.79|473.79|469.79|473.77|469.77|3
1610953250000|2021-01-18 07:00:50|473.8|469.8|473.78|469.78|473.83|469.83|473.77|469.77|15
1610953260000|2021-01-18 07:01:00|473.79|469.79|473.81|469.81|473.83|469.83|473.79|469.79|9
1610953270000|2021-01-18 07:01:10|473.8|469.8|473.87|469.87|473.88|469.88|473.8|469.8|7
1610953280000|2021-01-18 07:01:20|473.86|469.86|473.85|469.85|473.86|469.86|473.83|469.83|8
1610953290000|2021-01-18 07:01:30|473.84|469.84|473.83|469.83|473.84|469.84|473.83|469.83|2
1610953300000|2021-01-18 07:01:40|473.8|469.8|473.78|469.78|473.85|469.85|473.77|469.77|11
1610953310000|2021-01-18 07:01:50|473.79|469.79|473.71|469.71|473.79|469.79|473.71|469.71|7
1610953320000|2021-01-18 07:02:00|473.72|469.72|473.9|469.9|473.93|469.93|473.72|469.72|9
1610953330000|2021-01-18 07:02:10|473.88|469.88|473.83|469.83|473.88|469.88|473.83|469.83|10
1610953340000|2021-01-18 07:02:20|473.87|469.87|473.9|469.9|473.9|469.9|473.87|469.87|3
1610953350000|2021-01-18 07:02:30|473.93|469.93|473.84|469.84|473.93|469.93|473.74|469.74|16
1610953360000|2021-01-18 07:02:40|473.87|469.87|474.04|470.04|474.18|470.18|473.87|469.87|19
1610953370000|2021-01-18 07:02:50|474.18|470.18|474.09|470.09|474.18|470.18|473.95|469.95|18
1610953380000|2021-01-18 07:03:00|474.1|470.1|474.05|470.05|474.1|470.1|473.91|469.91|14
1610953390000|2021-01-18 07:03:10|474.06|470.06|473.86|469.86|474.06|470.06|473.82|469.82|18
1610953400000|2021-01-18 07:03:20|474.26|470.26|473.93|469.93|474.26|470.26|473.83|469.83|23
1610953410000|2021-01-18 07:03:30|473.92|469.92|473.91|469.91|473.98|469.98|473.87|469.87|21
1610953420000|2021-01-18 07:03:40|473.93|469.93|474.02|470.02|474.03|470.03|473.93|469.93|8
1610953430000|2021-01-18 07:03:50|473.97|469.97|473.93|469.93|473.97|469.97|473.88|469.88|17
1610953440000|2021-01-18 07:04:00|473.95|469.95|473.76|469.76|473.97|469.97|473.74|469.74|14
1610953450000|2021-01-18 07:04:10|473.78|469.78|473.85|469.85|473.89|469.89|473.75|469.75|19
1610953460000|2021-01-18 07:04:20|473.86|469.86|473.87|469.87|473.9|469.9|473.83|469.83|18
1610953470000|2021-01-18 07:04:30|473.86|469.86|473.87|469.87|473.92|469.92|473.85|469.85|12
1610953480000|2021-01-18 07:04:40|473.9|469.9|474.03|470.03|474.03|470.03|473.88|469.88|13
1610953490000|2021-01-18 07:04:50|474.02|470.02|474.29|470.29|474.3|470.3|474.02|470.02|21
1610953500000|2021-01-18 07:05:00|474.28|470.28|474.65|470.65|474.67|470.67|474.27|470.27|27
1610953510000|2021-01-18 07:05:10|474.6|470.6|475.05|471.05|475.15|471.15|474.6|470.6|22
1610953520000|2021-01-18 07:05:20|475.02|471.02|475.97|471.97|476.04|472.04|474.99|470.99|29
1610953530000|2021-01-18 07:05:30|475.9|471.9|476.43|472.43|476.63|472.63|475.9|471.9|36
1610953540000|2021-01-18 07:05:40|476.47|472.47|476.19|472.19|476.51|472.51|475.94|471.94|31
1610953550000|2021-01-18 07:05:50|476.22|472.22|476.38|472.38|476.41|472.41|476.18|472.18|30
1610953560000|2021-01-18 07:06:00|476.37|472.37|476.42|472.42|476.45|472.45|476.37|472.37|19
1610953570000|2021-01-18 07:06:10|476.43|472.43|476.35|472.35|476.48|472.48|476.33|472.33|27
1610953580000|2021-01-18 07:06:20|476.37|472.37|476.48|472.48|476.49|472.49|476.31|472.31|22
1610953590000|2021-01-18 07:06:30|476.47|472.47|476.69|472.69|476.69|472.69|476.47|472.47|11
1610953600000|2021-01-18 07:06:40|476.7|472.7|477.16|473.16|477.2|473.2|476.7|472.7|28
1610953610000|2021-01-18 07:06:50|477.21|473.21|478.08|474.08|478.08|474.08|477.21|473.21|24
1610953620000|2021-01-18 07:07:00|478.09|474.09|478.61|474.61|478.62|474.62|478.06|474.06|29
1610953630000|2021-01-18 07:07:10|478.55|474.55|477.68|473.68|478.62|474.62|477.68|473.68|31
1610953640000|2021-01-18 07:07:20|477.67|473.67|477.93|473.93|477.95|473.95|477.62|473.62|30
1610953650000|2021-01-18 07:07:30|477.94|473.94|478.1|474.1|478.15|474.15|477.85|473.85|31
1610953660000|2021-01-18 07:07:40|478.09|474.09|478.53|474.53|478.55|474.55|478.07|474.07|30
1610953670000|2021-01-18 07:07:50|478.51|474.51|478.55|474.55|478.57|474.57|478.46|474.46|26
1610953680000|2021-01-18 07:08:00|478.57|474.57|478.53|474.53|478.61|474.61|478.46|474.46|32
1610953690000|2021-01-18 07:08:10|478.54|474.54|478.39|474.39|478.58|474.58|478.33|474.33|29
1610953700000|2021-01-18 07:08:20|478.41|474.41|478.5|474.5|478.5|474.5|478.33|474.33|30
1610953710000|2021-01-18 07:08:30|478.51|474.51|478.6|474.6|478.64|474.64|478.5|474.5|25
1610953720000|2021-01-18 07:08:40|478.61|474.61|478.54|474.54|478.61|474.61|478.51|474.51|26
1610953730000|2021-01-18 07:08:50|478.67|474.67|478.73|474.73|478.74|474.74|478.66|474.66|27
1610953740000|2021-01-18 07:09:00|478.76|474.76|478.78|474.78|478.99|474.99|478.73|474.73|25
1610953750000|2021-01-18 07:09:10|478.74|474.74|479.01|475.01|479.01|475.01|478.74|474.74|22
1610953760000|2021-01-18 07:09:20|479.15|475.15|479.18|475.18|479.23|475.23|479.12|475.12|30
1610953770000|2021-01-18 07:09:30|479.19|475.19|478.94|474.94|479.23|475.23|478.89|474.89|30
1610953780000|2021-01-18 07:09:40|478.96|474.96|479.22|475.22|479.27|475.27|478.96|474.96|15
1610953790000|2021-01-18 07:09:50|479.21|475.21|479.12|475.12|479.22|475.22|479.12|475.12|20
1610953800000|2021-01-18 07:10:00|479.15|475.15|479.03|475.03|479.29|475.29|479.03|475.03|19
1610953810000|2021-01-18 07:10:10|479.06|475.06|479.71|475.71|479.76|475.76|479.06|475.06|25
1610953820000|2021-01-18 07:10:20|479.67|475.67|480|476|480|476|479.61|475.61|20
1610953830000|2021-01-18 07:10:30|480.02|476.02|480|476|480.08|476.08|479.9|475.9|19
1610953840000|2021-01-18 07:10:40|480.03|476.03|479.96|475.96|480.06|476.06|479.96|475.96|13
1610953850000|2021-01-18 07:10:50|479.97|475.97|480.07|476.07|480.13|476.13|479.97|475.97|25
1610953860000|2021-01-18 07:11:00|480.09|476.09|479.98|475.98|480.1|476.1|479.82|475.82|27
1610953870000|2021-01-18 07:11:10|479.99|475.99|479.93|475.93|479.99|475.99|479.93|475.93|17
1610953880000|2021-01-18 07:11:20|479.95|475.95|480.26|476.26|480.27|476.27|479.95|475.95|27
1610953890000|2021-01-18 07:11:30|480.3|476.3|480.46|476.46|480.49|476.49|480.3|476.3|21
1610953900000|2021-01-18 07:11:40|480.56|476.56|480.41|476.41|480.58|476.58|480.35|476.35|23
1610953910000|2021-01-18 07:11:50|480.4|476.4|480.35|476.35|480.43|476.43|480.3|476.3|29
1610953920000|2021-01-18 07:12:00|480.33|476.33|479.98|475.98|480.33|476.33|479.96|475.96|22
1610953930000|2021-01-18 07:12:10|479.99|475.99|480|476|480.17|476.17|479.91|475.91|20
1610953940000|2021-01-18 07:12:20|480.01|476.01|480.18|476.18|480.33|476.33|480|476|22
1610953950000|2021-01-18 07:12:30|480.19|476.19|480.34|476.34|480.34|476.34|480.08|476.08|28
1610953960000|2021-01-18 07:12:40|480.32|476.32|480.7|476.7|480.73|476.73|480.31|476.31|28
1610953970000|2021-01-18 07:12:50|480.73|476.73|481.13|477.13|481.14|477.14|480.62|476.62|33
1610953980000|2021-01-18 07:13:00|481.07|477.07|480.94|476.94|481.07|477.07|480.92|476.92|24
1610953990000|2021-01-18 07:13:10|480.97|476.97|481.03|477.03|481.06|477.06|480.87|476.87|21
1610954000000|2021-01-18 07:13:20|481.02|477.02|481.06|477.06|481.1|477.1|480.99|476.99|25
1610954010000|2021-01-18 07:13:30|481.08|477.08|481.06|477.06|481.09|477.09|481.05|477.05|28
1610954020000|2021-01-18 07:13:40|481.08|477.08|481.03|477.03|481.13|477.13|480.76|476.76|27
1610954030000|2021-01-18 07:13:50|481.01|477.01|480.94|476.94|481.01|477.01|480.89|476.89|23
1610954040000|2021-01-18 07:14:00|480.93|476.93|480.93|476.93|480.99|476.99|480.92|476.92|21
1610954050000|2021-01-18 07:14:10|480.9|476.9|481.09|477.09|481.19|477.19|480.9|476.9|16
1610954060000|2021-01-18 07:14:20|481.11|477.11|481.67|477.67|481.67|477.67|481.11|477.11|33
1610954070000|2021-01-18 07:14:30|481.66|477.66|481.72|477.72|481.87|477.87|481.62|477.62|24
1610954080000|2021-01-18 07:14:40|481.8|477.8|482.1|478.1|482.22|478.22|481.79|477.79|25
1610954090000|2021-01-18 07:14:50|482.11|478.11|482.16|478.16|482.39|478.39|482.11|478.11|30
1610954100000|2021-01-18 07:15:00|482.34|478.34|482.07|478.07|482.36|478.36|482.03|478.03|22
1610954110000|2021-01-18 07:15:10|482.05|478.05|482.23|478.23|482.27|478.27|482.05|478.05|18
1610954120000|2021-01-18 07:15:20|482.21|478.21|482.05|478.05|482.23|478.23|482.05|478.05|18
1610954130000|2021-01-18 07:15:30|482.06|478.06|481.96|477.96|482.06|478.06|481.9|477.9|19
1610954140000|2021-01-18 07:15:40|481.98|477.98|481.99|477.99|482.11|478.11|481.68|477.68|24
1610954150000|2021-01-18 07:15:50|482.01|478.01|481.93|477.93|482.01|478.01|481.92|477.92|22
1610954160000|2021-01-18 07:16:00|481.92|477.92|481.74|477.74|481.98|477.98|481.74|477.74|22
1610954170000|2021-01-18 07:16:10|481.71|477.71|481.62|477.62|481.71|477.71|481.51|477.51|29
1610954180000|2021-01-18 07:16:20|481.6|477.6|481.83|477.83|481.83|477.83|481.48|477.48|32
1610954190000|2021-01-18 07:16:30|481.82|477.82|481.67|477.67|481.83|477.83|481.65|477.65|13
1610954200000|2021-01-18 07:16:40|481.65|477.65|481.6|477.6|481.68|477.68|481.6|477.6|15
1610954210000|2021-01-18 07:16:50|481.59|477.59|481.5|477.5|481.61|477.61|481.5|477.5|11
1610954220000|2021-01-18 07:17:00|481.49|477.49|480.99|476.99|481.49|477.49|480.99|476.99|19
1610954230000|2021-01-18 07:17:10|481.03|477.03|480.72|476.72|481.03|477.03|480.72|476.72|25
1610954240000|2021-01-18 07:17:20|480.71|476.71|480.78|476.78|480.81|476.81|480.67|476.67|30
1610954250000|2021-01-18 07:17:30|480.75|476.75|481.09|477.09|481.12|477.12|480.73|476.73|23
1610954260000|2021-01-18 07:17:40|481.12|477.12|481.15|477.15|481.21|477.21|481.12|477.12|11
1610954270000|2021-01-18 07:17:50|481.16|477.16|481.17|477.17|481.18|477.18|481.07|477.07|30
1610954280000|2021-01-18 07:18:00|481.27|477.27|481.15|477.15|481.27|477.27|481.15|477.15|20
1610954290000|2021-01-18 07:18:10|481.16|477.16|481.11|477.11|481.17|477.17|481.06|477.06|20
1610954300000|2021-01-18 07:18:20|481.13|477.13|481.09|477.09|481.17|477.17|481.09|477.09|15
1610954310000|2021-01-18 07:18:30|481.12|477.12|481.17|477.17|481.26|477.26|481.08|477.08|22
1610954320000|2021-01-18 07:18:40|481.16|477.16|481.22|477.22|481.24|477.24|481.13|477.13|17
1610954330000|2021-01-18 07:18:50|481.21|477.21|481.25|477.25|481.34|477.34|481.19|477.19|18
1610954340000|2021-01-18 07:19:00|481.27|477.27|481.31|477.31|481.41|477.41|481.19|477.19|21
1610954350000|2021-01-18 07:19:10|481.28|477.28|481.23|477.23|481.32|477.32|481.23|477.23|9
1610954360000|2021-01-18 07:19:20|481.21|477.21|481.21|477.21|481.34|477.34|481.13|477.13|19
1610954370000|2021-01-18 07:19:30|481.2|477.2|481.18|477.18|481.24|477.24|481.16|477.16|13
1610954380000|2021-01-18 07:19:40|481.17|477.17|481.22|477.22|481.32|477.32|481.17|477.17|17
1610954390000|2021-01-18 07:19:50|481.21|477.21|481.28|477.28|481.33|477.33|481.18|477.18|18
1610954400000|2021-01-18 07:20:00|481.31|477.31|481.55|477.55|481.55|477.55|481.24|477.24|19
1610954410000|2021-01-18 07:20:10|481.6|477.6|481.43|477.43|481.6|477.6|481.41|477.41|30
1610954420000|2021-01-18 07:20:20|481.45|477.45|481.56|477.56|481.57|477.57|481.45|477.45|26
1610954430000|2021-01-18 07:20:30|481.53|477.53|481.49|477.49|481.56|477.56|481.4|477.4|31
1610954440000|2021-01-18 07:20:40|481.41|477.41|481.36|477.36|481.41|477.41|481.34|477.34|31
1610954450000|2021-01-18 07:20:50|481.39|477.39|481.28|477.28|481.4|477.4|481.24|477.24|28
1610954460000|2021-01-18 07:21:00|481.25|477.25|481.45|477.45|481.46|477.46|481.24|477.24|29
1610954470000|2021-01-18 07:21:10|481.47|477.47|481.42|477.42|481.49|477.49|481.4|477.4|24
1610954480000|2021-01-18 07:21:20|481.44|477.44|481.4|477.4|481.45|477.45|481.39|477.39|22
1610954490000|2021-01-18 07:21:30|481.42|477.42|481.39|477.39|481.47|477.47|481.39|477.39|17
1610954500000|2021-01-18 07:21:40|481.4|477.4|481.52|477.52|481.53|477.53|481.37|477.37|17
1610954510000|2021-01-18 07:21:50|481.53|477.53|481.52|477.52|481.53|477.53|481.45|477.45|14
1610954520000|2021-01-18 07:22:00|481.54|477.54|481.56|477.56|481.56|477.56|481.5|477.5|23
1610954530000|2021-01-18 07:22:10|481.52|477.52|481.54|477.54|481.55|477.55|481.5|477.5|20
1610954540000|2021-01-18 07:22:20|481.55|477.55|481.9|477.9|481.9|477.9|481.55|477.55|23
1610954550000|2021-01-18 07:22:30|481.92|477.92|481.83|477.83|481.92|477.92|481.73|477.73|25
1610954560000|2021-01-18 07:22:40|481.84|477.84|481.77|477.77|481.86|477.86|481.69|477.69|31
1610954570000|2021-01-18 07:22:50|481.76|477.76|481.64|477.64|481.76|477.76|481.64|477.64|26
1610954580000|2021-01-18 07:23:00|481.62|477.62|481.06|477.06|481.68|477.68|481.06|477.06|22
1610954590000|2021-01-18 07:23:10|481.07|477.07|481.05|477.05|481.12|477.12|481.04|477.04|14
1610954600000|2021-01-18 07:23:20|481.04|477.04|481.25|477.25|481.25|477.25|481.04|477.04|9
1610954610000|2021-01-18 07:23:30|481.39|477.39|481.68|477.68|481.92|477.92|481.39|477.39|34
1610954620000|2021-01-18 07:23:40|481.67|477.67|481.56|477.56|481.68|477.68|481.44|477.44|25
1610954630000|2021-01-18 07:23:50|481.55|477.55|481.51|477.51|481.78|477.78|481.51|477.51|21
1610954640000|2021-01-18 07:24:00|481.53|477.53|481.5|477.5|481.77|477.77|481.43|477.43|25
1610954650000|2021-01-18 07:24:10|481.44|477.44|481.54|477.54|481.67|477.67|481.44|477.44|26
1610954660000|2021-01-18 07:24:20|481.5|477.5|481.49|477.49|481.52|477.52|481.35|477.35|29
1610954670000|2021-01-18 07:24:30|481.48|477.48|481.49|477.49|481.58|477.58|481.39|477.39|15
1610954680000|2021-01-18 07:24:40|481.57|477.57|481.36|477.36|481.57|477.57|481.36|477.36|20
1610954690000|2021-01-18 07:24:50|481.35|477.35|481.51|477.51|481.54|477.54|481.35|477.35|18
1610954700000|2021-01-18 07:25:00|481.53|477.53|481.44|477.44|481.57|477.57|481.43|477.43|21
1610954710000|2021-01-18 07:25:10|481.43|477.43|481.45|477.45|481.45|477.45|481.43|477.43|9
1610954720000|2021-01-18 07:25:20|481.46|477.46|481.56|477.56|481.56|477.56|481.45|477.45|16
1610954730000|2021-01-18 07:25:30|481.59|477.59|481.56|477.56|481.62|477.62|481.56|477.56|4
1610954740000|2021-01-18 07:25:40|481.64|477.64|481.51|477.51|481.66|477.66|481.4|477.4|27
1610954750000|2021-01-18 07:25:50|481.52|477.52|481.6|477.6|481.61|477.61|481.49|477.49|23
1610954760000|2021-01-18 07:26:00|481.57|477.57|481.52|477.52|481.61|477.61|481.46|477.46|23
1610954770000|2021-01-18 07:26:10|481.56|477.56|481.49|477.49|481.61|477.61|481.49|477.49|19
1610954780000|2021-01-18 07:26:20|481.48|477.48|481.46|477.46|481.51|477.51|481.42|477.42|13
1610954790000|2021-01-18 07:26:30|481.45|477.45|481.22|477.22|481.46|477.46|481.22|477.22|19
1610954800000|2021-01-18 07:26:40|481.27|477.27|481.08|477.08|481.31|477.31|481.08|477.08|20
1610954810000|2021-01-18 07:26:50|481.07|477.07|481|477|481.07|477.07|480.85|476.85|17
1610954820000|2021-01-18 07:27:00|480.99|476.99|480.98|476.98|481.07|477.07|480.96|476.96|16
1610954830000|2021-01-18 07:27:10|480.96|476.96|480.97|476.97|481.01|477.01|480.94|476.94|13
1610954840000|2021-01-18 07:27:20|480.99|476.99|481.01|477.01|481.03|477.03|480.94|476.94|15
1610954850000|2021-01-18 07:27:30|481|477|480.95|476.95|481.04|477.04|480.95|476.95|13
1610954860000|2021-01-18 07:27:40|480.96|476.96|480.85|476.85|481.04|477.04|480.83|476.83|25
1610954870000|2021-01-18 07:27:50|480.8|476.8|480.75|476.75|480.82|476.82|480.68|476.68|17
1610954880000|2021-01-18 07:28:00|480.73|476.73|480.63|476.63|480.73|476.73|480.58|476.58|10
1610954890000|2021-01-18 07:28:10|480.6|476.6|480.65|476.65|480.73|476.73|480.57|476.57|16
1610954900000|2021-01-18 07:28:20|480.62|476.62|480.6|476.6|480.65|476.65|480.59|476.59|17
1610954910000|2021-01-18 07:28:30|480.64|476.64|480.68|476.68|480.73|476.73|480.6|476.6|17
1610954920000|2021-01-18 07:28:40|480.67|476.67|480.59|476.59|480.71|476.71|480.59|476.59|12
1610954930000|2021-01-18 07:28:50|480.54|476.54|480.53|476.53|480.56|476.56|480.52|476.52|10
1610954940000|2021-01-18 07:29:00|480.52|476.52|480.59|476.59|480.6|476.6|480.52|476.52|19
1610954950000|2021-01-18 07:29:10|480.58|476.58|480.56|476.56|480.59|476.59|480.56|476.56|5
1610954960000|2021-01-18 07:29:20|480.53|476.53|480.5|476.5|480.53|476.53|480.5|476.5|7
1610954970000|2021-01-18 07:29:30|480.49|476.49|480.46|476.46|480.49|476.49|480.26|476.26|28
1610954980000|2021-01-18 07:29:40|480.45|476.45|480.45|476.45|480.51|476.51|480.42|476.42|21
1610954990000|2021-01-18 07:29:50|480.42|476.42|480.23|476.23|480.42|476.42|480.21|476.21|16
1610955000000|2021-01-18 07:30:00|480.28|476.28|480.35|476.35|480.4|476.4|480.27|476.27|22
1610955010000|2021-01-18 07:30:10|480.33|476.33|480.66|476.66|480.67|476.67|480.32|476.32|29
1610955020000|2021-01-18 07:30:20|480.67|476.67|481.09|477.09|481.09|477.09|480.67|476.67|14
1610955030000|2021-01-18 07:30:30|481.1|477.1|481.2|477.2|481.29|477.29|481.06|477.06|19
1610955040000|2021-01-18 07:30:40|481.19|477.19|481.54|477.54|481.65|477.65|481.1|477.1|29
1610955050000|2021-01-18 07:30:50|481.51|477.51|481.65|477.65|481.68|477.68|481.5|477.5|26
1610955060000|2021-01-18 07:31:00|481.67|477.67|481.75|477.75|481.91|477.91|481.62|477.62|33
1610955070000|2021-01-18 07:31:10|481.76|477.76|481.78|477.78|481.8|477.8|481.58|477.58|27
1610955080000|2021-01-18 07:31:20|481.75|477.75|481.99|477.99|482|478|481.73|477.73|30
1610955090000|2021-01-18 07:31:30|482.07|478.07|482.43|478.43|482.43|478.43|482.03|478.03|31
1610955100000|2021-01-18 07:31:40|482.44|478.44|483.12|479.12|483.17|479.17|482.44|478.44|31
1610955110000|2021-01-18 07:31:50|483.11|479.11|483.08|479.08|483.19|479.19|483.08|479.08|27
1610955120000|2021-01-18 07:32:00|483.11|479.11|483.32|479.32|483.32|479.32|483.05|479.05|16
1610955130000|2021-01-18 07:32:10|483.31|479.31|483.19|479.19|483.32|479.32|482.84|478.84|17
1610955140000|2021-01-18 07:32:20|482.84|478.84|483.76|479.76|483.78|479.78|482.84|478.84|12
1610955150000|2021-01-18 07:32:30|483.75|479.75|483.8|479.8|483.84|479.84|483.75|479.75|22
1610955160000|2021-01-18 07:32:40|483.92|479.92|483.69|479.69|483.92|479.92|483.69|479.69|16
1610955170000|2021-01-18 07:32:50|483.73|479.73|483.29|479.29|483.73|479.73|483.28|479.28|24
1610955180000|2021-01-18 07:33:00|483.26|479.26|483.22|479.22|483.32|479.32|483.2|479.2|25
1610955190000|2021-01-18 07:33:10|483.21|479.21|483.11|479.11|483.21|479.21|483.11|479.11|9
1610955200000|2021-01-18 07:33:20|483.14|479.14|483.09|479.09|483.14|479.14|482.87|478.87|20
1610955210000|2021-01-18 07:33:30|483|479|482.9|478.9|483.07|479.07|482.82|478.82|22
1610955220000|2021-01-18 07:33:40|482.92|478.92|482.82|478.82|482.92|478.92|482.78|478.78|16
1610955230000|2021-01-18 07:33:50|482.81|478.81|482.87|478.87|482.88|478.88|482.81|478.81|25
1610955240000|2021-01-18 07:34:00|482.85|478.85|482.64|478.64|482.86|478.86|482.57|478.57|17
1610955250000|2021-01-18 07:34:10|482.65|478.65|482.88|478.88|482.88|478.88|482.65|478.65|24
1610955260000|2021-01-18 07:34:20|482.87|478.87|482.95|478.95|482.95|478.95|482.85|478.85|9
1610955270000|2021-01-18 07:34:30|482.93|478.93|483.39|479.39|483.42|479.42|482.86|478.86|23
1610955280000|2021-01-18 07:34:40|483.4|479.4|483.67|479.67|483.78|479.78|483.4|479.4|28
1610955290000|2021-01-18 07:34:50|483.68|479.68|483.79|479.79|483.79|479.79|483.47|479.47|24
1610955300000|2021-01-18 07:35:00|483.78|479.78|483.59|479.59|483.84|479.84|483.51|479.51|28
1610955310000|2021-01-18 07:35:10|483.56|479.56|483.46|479.46|483.59|479.59|483.34|479.34|19
1610955320000|2021-01-18 07:35:20|483.47|479.47|483.75|479.75|483.76|479.76|483.39|479.39|29
1610955330000|2021-01-18 07:35:30|483.76|479.76|483.47|479.47|483.76|479.76|483.33|479.33|31
1610955340000|2021-01-18 07:35:40|483.46|479.46|483.35|479.35|483.46|479.46|483.2|479.2|33
1610955350000|2021-01-18 07:35:50|483.4|479.4|483.34|479.34|483.4|479.4|483.28|479.28|30
1610955360000|2021-01-18 07:36:00|483.35|479.35|483.17|479.17|483.36|479.36|483.15|479.15|19
1610955370000|2021-01-18 07:36:10|483.19|479.19|483.18|479.18|483.25|479.25|483.18|479.18|22
1610955380000|2021-01-18 07:36:20|483.19|479.19|483.35|479.35|483.35|479.35|483.18|479.18|18
1610955390000|2021-01-18 07:36:30|483.32|479.32|483.38|479.38|483.42|479.42|483.31|479.31|26
1610955400000|2021-01-18 07:36:40|483.39|479.39|483.25|479.25|483.4|479.4|483.24|479.24|17
1610955410000|2021-01-18 07:36:50|483.27|479.27|483.38|479.38|483.47|479.47|483.27|479.27|16
1610955420000|2021-01-18 07:37:00|483.36|479.36|483.16|479.16|483.36|479.36|483.12|479.12|17
1610955430000|2021-01-18 07:37:10|483.15|479.15|483.14|479.14|483.16|479.16|483.1|479.1|18
1610955440000|2021-01-18 07:37:20|483.13|479.13|483.32|479.32|483.32|479.32|483.08|479.08|16
1610955450000|2021-01-18 07:37:30|483.27|479.27|483.29|479.29|483.31|479.31|483.13|479.13|25
1610955460000|2021-01-18 07:37:40|483.19|479.19|483.11|479.11|483.3|479.3|483.1|479.1|34
1610955470000|2021-01-18 07:37:50|483.08|479.08|483.21|479.21|483.26|479.26|483.08|479.08|30
1610955480000|2021-01-18 07:38:00|483.2|479.2|483.22|479.22|483.29|479.29|483.1|479.1|32
1610955490000|2021-01-18 07:38:10|483.23|479.23|483.26|479.26|483.27|479.27|483.22|479.22|21
1610955500000|2021-01-18 07:38:20|483.22|479.22|483.19|479.19|483.26|479.26|483.18|479.18|22
1610955510000|2021-01-18 07:38:30|483.21|479.21|483.05|479.05|483.21|479.21|483.05|479.05|24
1610955520000|2021-01-18 07:38:40|483.01|479.01|483.01|479.01|483.1|479.1|482.96|478.96|19
1610955530000|2021-01-18 07:38:50|483.21|479.21|482.95|478.95|483.21|479.21|482.95|478.95|28
1610955540000|2021-01-18 07:39:00|482.98|478.98|483.02|479.02|483.08|479.08|482.89|478.89|25
1610955550000|2021-01-18 07:39:10|483.04|479.04|482.94|478.94|483.11|479.11|482.91|478.91|29
1610955560000|2021-01-18 07:39:20|482.92|478.92|482.65|478.65|482.92|478.92|482.62|478.62|26
1610955570000|2021-01-18 07:39:30|482.64|478.64|482.51|478.51|482.66|478.66|482.51|478.51|16
1610955580000|2021-01-18 07:39:40|482.42|478.42|482.48|478.48|482.55|478.55|482.39|478.39|24
1610955590000|2021-01-18 07:39:50|482.47|478.47|482.43|478.43|482.47|478.47|482.43|478.43|4
1610955600000|2021-01-18 07:40:00|482.42|478.42|482.42|478.42|482.42|478.42|482.42|478.42|1
1610955610000|2021-01-18 07:40:10|482.4|478.4|482.44|478.44|482.46|478.46|482.4|478.4|9
1610955620000|2021-01-18 07:40:20|482.45|478.45|482.53|478.53|482.62|478.62|482.44|478.44|7
1610955630000|2021-01-18 07:40:30|482.52|478.52|482.51|478.51|482.52|478.52|482.47|478.47|7
1610955640000|2021-01-18 07:40:40|482.49|478.49|482.52|478.52|482.53|478.53|482.48|478.48|5
1610955650000|2021-01-18 07:40:50|482.49|478.49|482.49|478.49|482.49|478.49|482.48|478.48|3
1610955670000|2021-01-18 07:41:10|482.52|478.52|482.67|478.67|482.74|478.74|482.52|478.52|28
1610955680000|2021-01-18 07:41:20|482.66|478.66|482.69|478.69|482.72|478.72|482.64|478.64|22
1610955690000|2021-01-18 07:41:30|482.68|478.68|482.72|478.72|482.73|478.73|482.67|478.67|27
1610955700000|2021-01-18 07:41:40|482.71|478.71|482.54|478.54|482.71|478.71|482.53|478.53|29
1610955710000|2021-01-18 07:41:50|482.53|478.53|482.59|478.59|482.62|478.62|482.53|478.53|13
1610955750000|2021-01-18 07:42:30|482.58|478.58|482.58|478.58|482.61|478.61|482.58|478.58|5
1610955760000|2021-01-18 07:42:40|482.6|478.6|482.6|478.6|482.6|478.6|482.6|478.6|1
1610955780000|2021-01-18 07:43:00|482.59|478.59|482.61|478.61|482.61|478.61|482.59|478.59|2
1610955790000|2021-01-18 07:43:10|482.6|478.6|482.42|478.42|482.6|478.6|482.42|478.42|15
1610955800000|2021-01-18 07:43:20|482.43|478.43|482.57|478.57|482.57|478.57|482.41|478.41|9
1610955810000|2021-01-18 07:43:30|482.56|478.56|482.56|478.56|482.57|478.57|482.53|478.53|5
1610955820000|2021-01-18 07:43:40|482.53|478.53|482.56|478.56|482.57|478.57|482.53|478.53|9
1610955830000|2021-01-18 07:43:50|482.54|478.54|482.56|478.56|482.56|478.56|482.5|478.5|14
1610955840000|2021-01-18 07:44:00|482.52|478.52|482.47|478.47|482.52|478.52|482.47|478.47|4
1610955850000|2021-01-18 07:44:10|482.48|478.48|482.49|478.49|482.51|478.51|482.46|478.46|6
1610955860000|2021-01-18 07:44:20|482.48|478.48|482.62|478.62|482.62|478.62|482.48|478.48|7
1610955870000|2021-01-18 07:44:30|482.61|478.61|482.64|478.64|482.64|478.64|482.61|478.61|2
1610955880000|2021-01-18 07:44:40|482.63|478.63|482.52|478.52|482.63|478.63|482.52|478.52|7
1610955890000|2021-01-18 07:44:50|482.49|478.49|482.3|478.3|482.49|478.49|482.3|478.3|12
1610955900000|2021-01-18 07:45:00|482.22|478.22|482.28|478.28|482.28|478.28|482.21|478.21|12
1610955910000|2021-01-18 07:45:10|482.29|478.29|482.62|478.62|482.63|478.63|482.29|478.29|14
1610955920000|2021-01-18 07:45:20|482.63|478.63|482.42|478.42|482.68|478.68|482.37|478.37|26
1610955930000|2021-01-18 07:45:30|482.41|478.41|482.3|478.3|482.43|478.43|482.3|478.3|16
1610955940000|2021-01-18 07:45:40|482.34|478.34|481.99|477.99|482.34|478.34|481.96|477.96|25
1610955950000|2021-01-18 07:45:50|481.97|477.97|482.04|478.04|482.07|478.07|481.97|477.97|13
1610955960000|2021-01-18 07:46:00|482.03|478.03|481.83|477.83|482.04|478.04|481.76|477.76|26
1610955970000|2021-01-18 07:46:10|481.84|477.84|481.77|477.77|481.84|477.84|481.76|477.76|11
1610955980000|2021-01-18 07:46:20|481.8|477.8|481.92|477.92|481.93|477.93|481.8|477.8|28
1610955990000|2021-01-18 07:46:30|481.91|477.91|481.79|477.79|481.91|477.91|481.76|477.76|14
1610956000000|2021-01-18 07:46:40|481.78|477.78|481.78|477.78|481.78|477.78|481.77|477.77|3
1610956010000|2021-01-18 07:46:50|481.77|477.77|481.75|477.75|481.77|477.77|481.75|477.75|3
1610956020000|2021-01-18 07:47:00|481.74|477.74|481.74|477.74|481.75|477.75|481.73|477.73|4
1610956030000|2021-01-18 07:47:10|481.75|477.75|481.93|477.93|482|478|481.75|477.75|29
1610956040000|2021-01-18 07:47:20|481.94|477.94|481.93|477.93|481.96|477.96|481.93|477.93|5
1610956050000|2021-01-18 07:47:30|481.92|477.92|481.77|477.77|481.92|477.92|481.77|477.77|13
1610956060000|2021-01-18 07:47:40|481.76|477.76|481.45|477.45|481.76|477.76|481.45|477.45|12
1610956070000|2021-01-18 07:47:50|481.48|477.48|481.4|477.4|481.55|477.55|481.33|477.33|12
1610956080000|2021-01-18 07:48:00|481.38|477.38|481.39|477.39|481.42|477.42|481.38|477.38|5
1610956090000|2021-01-18 07:48:10|481.2|477.2|481.1|477.1|481.2|477.2|481.1|477.1|15
1610956100000|2021-01-18 07:48:20|481.09|477.09|481.07|477.07|481.09|477.09|481.07|477.07|6
1610956110000|2021-01-18 07:48:30|481.08|477.08|481.02|477.02|481.08|477.08|481.02|477.02|3
1610956120000|2021-01-18 07:48:40|481.01|477.01|480.86|476.86|481.01|477.01|480.82|476.82|12
1610956130000|2021-01-18 07:48:50|480.85|476.85|480.68|476.68|480.85|476.85|480.68|476.68|9
1610956140000|2021-01-18 07:49:00|480.63|476.63|480.53|476.53|480.63|476.63|480.53|476.53|13
1610956150000|2021-01-18 07:49:10|480.54|476.54|480.67|476.67|480.67|476.67|480.52|476.52|25
1610956160000|2021-01-18 07:49:20|480.68|476.68|480.74|476.74|480.8|476.8|480.53|476.53|29
1610956170000|2021-01-18 07:49:30|480.76|476.76|480.81|476.81|480.96|476.96|480.76|476.76|25
1610956180000|2021-01-18 07:49:40|480.78|476.78|480.81|476.81|480.86|476.86|480.78|476.78|22
1610956190000|2021-01-18 07:49:50|480.8|476.8|480.62|476.62|480.83|476.83|480.57|476.57|25
1610956200000|2021-01-18 07:50:00|480.63|476.63|480.68|476.68|480.74|476.74|480.57|476.57|30
1610956210000|2021-01-18 07:50:10|480.7|476.7|480.84|476.84|480.86|476.86|480.69|476.69|24
1610956220000|2021-01-18 07:50:20|480.83|476.83|480.85|476.85|480.86|476.86|480.83|476.83|12
1610956230000|2021-01-18 07:50:30|480.92|476.92|480.86|476.86|480.92|476.92|480.82|476.82|27
1610956240000|2021-01-18 07:50:40|480.87|476.87|480.84|476.84|480.89|476.89|480.81|476.81|21
1610956250000|2021-01-18 07:50:50|480.76|476.76|480.77|476.77|480.77|476.77|480.59|476.59|30
1610956260000|2021-01-18 07:51:00|480.74|476.74|480.58|476.58|480.75|476.75|480.58|476.58|25
1610956270000|2021-01-18 07:51:10|480.6|476.6|480.6|476.6|480.62|476.62|480.58|476.58|15
1610956280000|2021-01-18 07:51:20|480.62|476.62|480.92|476.92|480.94|476.94|480.62|476.62|25
1610956290000|2021-01-18 07:51:30|480.93|476.93|480.96|476.96|481.01|477.01|480.93|476.93|11
1610956300000|2021-01-18 07:51:40|480.98|476.98|480.86|476.86|480.99|476.99|480.8|476.8|18
1610956310000|2021-01-18 07:51:50|480.83|476.83|481|477|481|477|480.82|476.82|12
1610956320000|2021-01-18 07:52:00|480.99|476.99|480.81|476.81|480.99|476.99|480.81|476.81|27
1610956330000|2021-01-18 07:52:10|480.8|476.8|480.78|476.78|480.82|476.82|480.5|476.5|24
1610956340000|2021-01-18 07:52:20|480.83|476.83|480.86|476.86|480.91|476.91|480.8|476.8|19
1610956350000|2021-01-18 07:52:30|480.87|476.87|481.09|477.09|481.2|477.2|480.87|476.87|20
1610956360000|2021-01-18 07:52:40|481.12|477.12|481.05|477.05|481.32|477.32|481.05|477.05|25
1610956370000|2021-01-18 07:52:50|481.16|477.16|481.06|477.06|481.17|477.17|481.06|477.06|23
1610956380000|2021-01-18 07:53:00|481.09|477.09|480.8|476.8|481.09|477.09|480.8|476.8|35
1610956390000|2021-01-18 07:53:10|480.78|476.78|480.76|476.76|480.83|476.83|480.66|476.66|26
1610956400000|2021-01-18 07:53:20|480.77|476.77|480.73|476.73|480.78|476.78|480.73|476.73|16
1610956410000|2021-01-18 07:53:30|480.72|476.72|480.67|476.67|480.72|476.72|480.62|476.62|16
1610956420000|2021-01-18 07:53:40|480.66|476.66|480.68|476.68|480.71|476.71|480.65|476.65|17
1610956430000|2021-01-18 07:53:50|480.64|476.64|480.66|476.66|480.68|476.68|480.63|476.63|19
1610956440000|2021-01-18 07:54:00|480.64|476.64|480.61|476.61|480.64|476.64|480.61|476.61|7
1610956450000|2021-01-18 07:54:10|480.6|476.6|480.59|476.59|480.63|476.63|480.57|476.57|16
1610956460000|2021-01-18 07:54:20|480.6|476.6|480.51|476.51|480.6|476.6|480.5|476.5|17
1610956470000|2021-01-18 07:54:30|480.52|476.52|480.48|476.48|480.52|476.52|480.47|476.47|12
1610956480000|2021-01-18 07:54:40|480.5|476.5|480.79|476.79|480.79|476.79|480.49|476.49|16
1610956490000|2021-01-18 07:54:50|480.74|476.74|480.48|476.48|480.85|476.85|480.48|476.48|31
1610956500000|2021-01-18 07:55:00|480.5|476.5|480.49|476.49|480.55|476.55|480.46|476.46|19
1610956510000|2021-01-18 07:55:10|480.5|476.5|480.53|476.53|480.53|476.53|480.47|476.47|16
1610956520000|2021-01-18 07:55:20|480.51|476.51|480.54|476.54|480.55|476.55|480.48|476.48|22
1610956530000|2021-01-18 07:55:30|480.53|476.53|480.44|476.44|480.53|476.53|480.44|476.44|17
1610956540000|2021-01-18 07:55:40|480.43|476.43|480.44|476.44|480.45|476.45|480.43|476.43|3
1610956550000|2021-01-18 07:55:50|480.42|476.42|480.41|476.41|480.46|476.46|480.4|476.4|21
1610956560000|2021-01-18 07:56:00|480.42|476.42|480.4|476.4|480.43|476.43|480.4|476.4|10
1610956570000|2021-01-18 07:56:10|480.41|476.41|480.4|476.4|480.41|476.41|480.4|476.4|6
1610956580000|2021-01-18 07:56:20|480.39|476.39|480.54|476.54|480.54|476.54|480.39|476.39|9
1610956590000|2021-01-18 07:56:30|480.51|476.51|480.58|476.58|480.59|476.59|480.51|476.51|19
1610956600000|2021-01-18 07:56:40|480.57|476.57|480.65|476.65|480.74|476.74|480.57|476.57|12
1610956610000|2021-01-18 07:56:50|480.64|476.64|480.62|476.62|480.67|476.67|480.59|476.59|11
1610956620000|2021-01-18 07:57:00|480.63|476.63|480.62|476.62|480.63|476.63|480.57|476.57|25
1610956630000|2021-01-18 07:57:10|480.61|476.61|480.52|476.52|480.62|476.62|480.52|476.52|22
1610956640000|2021-01-18 07:57:20|480.51|476.51|480.48|476.48|480.57|476.57|480.47|476.47|17
1610956650000|2021-01-18 07:57:30|480.47|476.47|480.61|476.61|480.62|476.62|480.47|476.47|24
1610956660000|2021-01-18 07:57:40|480.62|476.62|480.51|476.51|480.63|476.63|480.51|476.51|14
1610956670000|2021-01-18 07:57:50|480.5|476.5|480.43|476.43|480.5|476.5|480.41|476.41|23
1610956680000|2021-01-18 07:58:00|480.42|476.42|480.47|476.47|480.47|476.47|480.42|476.42|14
1610956690000|2021-01-18 07:58:10|480.44|476.44|480.41|476.41|480.45|476.45|480.41|476.41|8
1610956700000|2021-01-18 07:58:20|480.42|476.42|480.4|476.4|480.43|476.43|480.4|476.4|11
1610956710000|2021-01-18 07:58:30|480.42|476.42|480.39|476.39|480.42|476.42|480.38|476.38|7
1610956720000|2021-01-18 07:58:40|480.41|476.41|480.41|476.41|480.41|476.41|480.41|476.41|1
1610956730000|2021-01-18 07:58:50|480.38|476.38|480.37|476.37|480.38|476.38|480.37|476.37|10
1610956740000|2021-01-18 07:59:00|480.38|476.38|480.3|476.3|480.38|476.38|480.3|476.3|5
1610956750000|2021-01-18 07:59:10|480.29|476.29|480.4|476.4|480.45|476.45|480.29|476.29|14
1610956760000|2021-01-18 07:59:20|480.42|476.42|480.42|476.42|480.52|476.52|480.41|476.41|11
1610956770000|2021-01-18 07:59:30|480.41|476.41|480.68|476.68|480.68|476.68|480.41|476.41|12
1610956780000|2021-01-18 07:59:40|480.67|476.67|480.44|476.44|480.67|476.67|480.36|476.36|17
1610956790000|2021-01-18 07:59:50|480.42|476.42|480.43|476.43|480.45|476.45|480.4|476.4|14
1610956800000|2021-01-18 08:00:00|480.45|476.45|480.59|476.59|480.6|476.6|480.45|476.45|12
1610956810000|2021-01-18 08:00:10|480.61|476.61|480.58|476.58|480.62|476.62|480.57|476.57|7
1610956820000|2021-01-18 08:00:20|480.59|476.59|480.59|476.59|480.6|476.6|480.57|476.57|5
1610956830000|2021-01-18 08:00:30|480.58|476.58|480.58|476.58|480.6|476.6|480.54|476.54|12
1610956840000|2021-01-18 08:00:40|480.53|476.53|480.6|476.6|480.61|476.61|480.52|476.52|20
1610956850000|2021-01-18 08:00:50|480.57|476.57|480.71|476.71|480.71|476.71|480.57|476.57|11
1610956860000|2021-01-18 08:01:00|480.72|476.72|480.73|476.73|480.73|476.73|480.72|476.72|2
1610956870000|2021-01-18 08:01:10|480.74|476.74|480.87|476.87|480.87|476.87|480.73|476.73|9
1610956880000|2021-01-18 08:01:20|480.88|476.88|481.06|477.06|481.06|477.06|480.88|476.88|13
1610956890000|2021-01-18 08:01:30|481.05|477.05|481.07|477.07|481.07|477.07|481.05|477.05|10
1610956910000|2021-01-18 08:01:50|481.08|477.08|481.1|477.1|481.14|477.14|481.08|477.08|9
1610956920000|2021-01-18 08:02:00|481.11|477.11|481.35|477.35|481.35|477.35|481.11|477.11|20
1610956930000|2021-01-18 08:02:10|481.34|477.34|481.35|477.35|481.4|477.4|481.32|477.32|16
1610956940000|2021-01-18 08:02:20|481.32|477.32|481.34|477.34|481.41|477.41|481.3|477.3|31
1610956950000|2021-01-18 08:02:30|481.33|477.33|481.3|477.3|481.33|477.33|481.26|477.26|19
1610956960000|2021-01-18 08:02:40|481.28|477.28|481.16|477.16|481.3|477.3|481.16|477.16|17
1610956970000|2021-01-18 08:02:50|481.15|477.15|481|477|481.15|477.15|480.9|476.9|23
1610956980000|2021-01-18 08:03:00|480.99|476.99|480.79|476.79|480.99|476.99|480.79|476.79|19
1610956990000|2021-01-18 08:03:10|480.78|476.78|480.77|476.77|480.8|476.8|480.76|476.76|21
1610957000000|2021-01-18 08:03:20|480.74|476.74|480.69|476.69|480.78|476.78|480.67|476.67|19
1610957010000|2021-01-18 08:03:30|480.7|476.7|480.66|476.66|480.7|476.7|480.66|476.66|14
1610957020000|2021-01-18 08:03:40|480.65|476.65|480.64|476.64|480.69|476.69|480.64|476.64|22
1610957030000|2021-01-18 08:03:50|480.68|476.68|480.51|476.51|480.68|476.68|480.51|476.51|20
1610957040000|2021-01-18 08:04:00|480.54|476.54|480.63|476.63|480.72|476.72|480.51|476.51|21
1610957050000|2021-01-18 08:04:10|480.67|476.67|480.58|476.58|480.67|476.67|480.58|476.58|11
1610957060000|2021-01-18 08:04:20|480.57|476.57|480.44|476.44|480.57|476.57|480.44|476.44|10
1610957070000|2021-01-18 08:04:30|480.43|476.43|480.39|476.39|480.43|476.43|480.39|476.39|5
1610957090000|2021-01-18 08:04:50|480.38|476.38|480.39|476.39|480.4|476.4|480.38|476.38|6
1610957100000|2021-01-18 08:05:00|480.41|476.41|480.81|476.81|480.81|476.81|480.39|476.39|24
1610957110000|2021-01-18 08:05:10|480.69|476.69|481.09|477.09|481.18|477.18|480.69|476.69|24
1610957120000|2021-01-18 08:05:20|481.11|477.11|480.94|476.94|481.13|477.13|480.94|476.94|26
1610957130000|2021-01-18 08:05:30|480.95|476.95|481.1|477.1|481.1|477.1|480.94|476.94|10
1610957140000|2021-01-18 08:05:40|481.11|477.11|481.1|477.1|481.11|477.11|481.1|477.1|4
1610957150000|2021-01-18 08:05:50|481.09|477.09|481.15|477.15|481.15|477.15|481.09|477.09|6
1610957160000|2021-01-18 08:06:00|481.12|477.12|481.13|477.13|481.16|477.16|481.12|477.12|22
1610957170000|2021-01-18 08:06:10|481.14|477.14|481.16|477.16|481.16|477.16|481.13|477.13|21
1610957180000|2021-01-18 08:06:20|481.14|477.14|481.16|477.16|481.16|477.16|481.11|477.11|20
1610957190000|2021-01-18 08:06:30|481.13|477.13|481.14|477.14|481.16|477.16|481.07|477.07|13
1610957200000|2021-01-18 08:06:40|481.1|477.1|481.1|477.1|481.14|477.14|481.09|477.09|14
1610957210000|2021-01-18 08:06:50|481.14|477.14|481.04|477.04|481.14|477.14|481.04|477.04|11
1610957220000|2021-01-18 08:07:00|481.05|477.05|481.1|477.1|481.11|477.11|481.05|477.05|5
1610957230000|2021-01-18 08:07:10|481.11|477.11|481.11|477.11|481.11|477.11|481.07|477.07|11
1610957240000|2021-01-18 08:07:20|481.08|477.08|481.12|477.12|481.12|477.12|481.07|477.07|18
1610957250000|2021-01-18 08:07:30|481.09|477.09|481.09|477.09|481.12|477.12|481.08|477.08|14
1610957260000|2021-01-18 08:07:40|481.12|477.12|481.18|477.18|481.18|477.18|481.08|477.08|22
1610957270000|2021-01-18 08:07:50|481.2|477.2|481.19|477.19|481.21|477.21|481.15|477.15|12
1610957280000|2021-01-18 08:08:00|481.18|477.18|481.57|477.57|481.66|477.66|481.14|477.14|27
1610957290000|2021-01-18 08:08:10|481.56|477.56|481.45|477.45|481.56|477.56|481.39|477.39|18
1610957300000|2021-01-18 08:08:20|481.47|477.47|481.49|477.49|481.54|477.54|481.33|477.33|20
1610957310000|2021-01-18 08:08:30|481.48|477.48|481.35|477.35|481.48|477.48|481.34|477.34|20
1610957320000|2021-01-18 08:08:40|481.36|477.36|481.26|477.26|481.37|477.37|481.13|477.13|26
1610957330000|2021-01-18 08:08:50|481.24|477.24|481.42|477.42|481.42|477.42|481.24|477.24|20
1610957340000|2021-01-18 08:09:00|481.41|477.41|481.58|477.58|481.64|477.64|481.4|477.4|14
1610957350000|2021-01-18 08:09:10|481.6|477.6|481.81|477.81|481.81|477.81|481.6|477.6|12
1610957360000|2021-01-18 08:09:20|481.82|477.82|482.04|478.04|482.13|478.13|481.82|477.82|28
1610957370000|2021-01-18 08:09:30|482.09|478.09|482.17|478.17|482.19|478.19|482.08|478.08|21
1610957380000|2021-01-18 08:09:40|482.18|478.18|482.21|478.21|482.23|478.23|482.16|478.16|18
1610957390000|2021-01-18 08:09:50|482.22|478.22|482.45|478.45|482.45|478.45|482.22|478.22|14
1610957400000|2021-01-18 08:10:00|482.4|478.4|482.4|478.4|482.4|478.4|482.4|478.4|1
1610957410000|2021-01-18 08:10:10|482.41|478.41|482.36|478.36|482.46|478.46|482.36|478.36|15
1610957420000|2021-01-18 08:10:20|482.37|478.37|482.34|478.34|482.4|478.4|482.34|478.34|6
1610957430000|2021-01-18 08:10:30|482.33|478.33|482.4|478.4|482.4|478.4|482.33|478.33|2
1610957440000|2021-01-18 08:10:40|482.38|478.38|482.3|478.3|482.38|478.38|482.3|478.3|7
1610957450000|2021-01-18 08:10:50|482.31|478.31|482.33|478.33|482.34|478.34|482.27|478.27|10
1610957460000|2021-01-18 08:11:00|482.34|478.34|482.41|478.41|482.56|478.56|482.34|478.34|9
1610957470000|2021-01-18 08:11:10|482.42|478.42|482.43|478.43|482.45|478.45|482.38|478.38|7
1610957480000|2021-01-18 08:11:20|482.38|478.38|482.44|478.44|482.46|478.46|482.38|478.38|11
1610957490000|2021-01-18 08:11:30|482.4|478.4|482.48|478.48|482.56|478.56|482.4|478.4|16
1610957500000|2021-01-18 08:11:40|482.47|478.47|482.47|478.47|482.48|478.48|482.35|478.35|15
1610957510000|2021-01-18 08:11:50|482.48|478.48|482.45|478.45|482.48|478.48|482.45|478.45|2
1610957520000|2021-01-18 08:12:00|482.44|478.44|482.48|478.48|482.48|478.48|482.41|478.41|9
1610957530000|2021-01-18 08:12:10|482.49|478.49|482.53|478.53|482.54|478.54|482.49|478.49|6
1610957540000|2021-01-18 08:12:20|482.49|478.49|482.49|478.49|482.53|478.53|482.49|478.49|7
1610957550000|2021-01-18 08:12:30|482.47|478.47|482.55|478.55|482.55|478.55|482.47|478.47|5
1610957560000|2021-01-18 08:12:40|482.51|478.51|482.38|478.38|482.74|478.74|482.38|478.38|20
1610957570000|2021-01-18 08:12:50|482.39|478.39|482.63|478.63|482.75|478.75|482.34|478.34|25
1610957580000|2021-01-18 08:13:00|482.62|478.62|482.49|478.49|482.62|478.62|482.45|478.45|11
1610957590000|2021-01-18 08:13:10|482.48|478.48|482.46|478.46|482.55|478.55|482.43|478.43|16
1610957600000|2021-01-18 08:13:20|482.45|478.45|482.47|478.47|482.48|478.48|482.45|478.45|6
1610957610000|2021-01-18 08:13:30|482.48|478.48|482.51|478.51|482.68|478.68|482.48|478.48|9
1610957620000|2021-01-18 08:13:40|482.5|478.5|482.51|478.51|482.51|478.51|482.49|478.49|4
1610957630000|2021-01-18 08:13:50|482.52|478.52|482.71|478.71|482.71|478.71|482.46|478.46|10
1610957640000|2021-01-18 08:14:00|482.69|478.69|482.65|478.65|482.71|478.71|482.64|478.64|9
1610957650000|2021-01-18 08:14:10|482.51|478.51|482.35|478.35|482.51|478.51|482.3|478.3|17
1610957660000|2021-01-18 08:14:20|482.37|478.37|482.41|478.41|482.41|478.41|482.33|478.33|10
1610957670000|2021-01-18 08:14:30|482.4|478.4|482.38|478.38|482.4|478.4|482.38|478.38|3
1610957680000|2021-01-18 08:14:40|482.41|478.41|482.4|478.4|482.42|478.42|482.39|478.39|8
1610957690000|2021-01-18 08:14:50|482.41|478.41|482.44|478.44|482.44|478.44|482.4|478.4|10
1610957700000|2021-01-18 08:15:00|482.48|478.48|482.82|478.82|482.82|478.82|482.48|478.48|12
1610957710000|2021-01-18 08:15:10|482.84|478.84|483.11|479.11|483.12|479.12|482.78|478.78|17
1610957720000|2021-01-18 08:15:20|483.06|479.06|483.86|479.86|483.86|479.86|483.02|479.02|30
1610957730000|2021-01-18 08:15:30|483.94|479.94|483.83|479.83|484.08|480.08|483.83|479.83|27
1610957740000|2021-01-18 08:15:40|483.85|479.85|483.73|479.73|483.88|479.88|483.71|479.71|22
1610957750000|2021-01-18 08:15:50|483.74|479.74|483.92|479.92|483.96|479.96|483.66|479.66|22
1610957760000|2021-01-18 08:16:00|483.93|479.93|483.95|479.95|483.95|479.95|483.93|479.93|3
1610957770000|2021-01-18 08:16:10|483.97|479.97|483.95|479.95|483.97|479.97|483.94|479.94|4
1610957780000|2021-01-18 08:16:20|483.92|479.92|483.96|479.96|484.01|480.01|483.81|479.81|19
1610957790000|2021-01-18 08:16:30|483.9|479.9|484|480|484.07|480.07|483.9|479.9|23
1610957800000|2021-01-18 08:16:40|483.99|479.99|483.89|479.89|484|480|483.85|479.85|20
1610957810000|2021-01-18 08:16:50|483.83|479.83|483.89|479.89|483.93|479.93|483.82|479.82|18
1610957820000|2021-01-18 08:17:00|483.88|479.88|483.87|479.87|483.9|479.9|483.87|479.87|13
1610957830000|2021-01-18 08:17:10|483.85|479.85|483.65|479.65|483.85|479.85|483.65|479.65|11
1610957840000|2021-01-18 08:17:20|483.64|479.64|483.49|479.49|483.64|479.64|483.49|479.49|14
1610957850000|2021-01-18 08:17:30|483.55|479.55|483.47|479.47|483.55|479.55|483.47|479.47|11
1610957860000|2021-01-18 08:17:40|483.46|479.46|483.34|479.34|483.46|479.46|483.34|479.34|8
1610957870000|2021-01-18 08:17:50|483.35|479.35|483.16|479.16|483.35|479.35|483.15|479.15|14
1610957880000|2021-01-18 08:18:00|483.17|479.17|483.33|479.33|483.35|479.35|483.16|479.16|22
1610957890000|2021-01-18 08:18:10|483.31|479.31|483.25|479.25|483.33|479.33|483.25|479.25|9
1610957900000|2021-01-18 08:18:20|483.24|479.24|483.21|479.21|483.5|479.5|483.21|479.21|12
1610957910000|2021-01-18 08:18:30|483.23|479.23|483.1|479.1|483.27|479.27|483.1|479.1|18
1610957920000|2021-01-18 08:18:40|483.2|479.2|483.01|479.01|483.2|479.2|483.01|479.01|5
1610957930000|2021-01-18 08:18:50|483|479|483.01|479.01|483.01|479.01|483|479|2
1610957940000|2021-01-18 08:19:00|483|479|483.03|479.03|483.03|479.03|482.89|478.89|9
1610957950000|2021-01-18 08:19:10|483.04|479.04|483.19|479.19|483.2|479.2|483.04|479.04|13
1610957960000|2021-01-18 08:19:20|483.18|479.18|483.2|479.2|483.21|479.21|483.17|479.17|8
1610957970000|2021-01-18 08:19:30|483.21|479.21|483.11|479.11|483.26|479.26|483.04|479.04|16
1610957980000|2021-01-18 08:19:40|483.12|479.12|482.79|478.79|483.2|479.2|482.79|478.79|13
1610957990000|2021-01-18 08:19:50|482.8|478.8|483.01|479.01|483.12|479.12|482.8|478.8|17
1610958000000|2021-01-18 08:20:00|483|479|482.99|478.99|483.1|479.1|482.99|478.99|15
1610958010000|2021-01-18 08:20:10|483|479|482.99|478.99|483.2|479.2|482.99|478.99|17
1610958020000|2021-01-18 08:20:20|483|479|482.99|478.99|483.07|479.07|482.99|478.99|12
1610958030000|2021-01-18 08:20:30|483|479|483.16|479.16|483.16|479.16|482.97|478.97|24
1610958040000|2021-01-18 08:20:40|483.15|479.15|483.07|479.07|483.15|479.15|483.07|479.07|8
1610958050000|2021-01-18 08:20:50|483.05|479.05|483.1|479.1|483.1|479.1|483.05|479.05|4
1610958060000|2021-01-18 08:21:00|483.12|479.12|483.07|479.07|483.12|479.12|483.07|479.07|9
1610958070000|2021-01-18 08:21:10|483.06|479.06|483.05|479.05|483.07|479.07|483.05|479.05|4
1610958080000|2021-01-18 08:21:20|483.04|479.04|483.01|479.01|483.04|479.04|482.99|478.99|8
1610958090000|2021-01-18 08:21:30|483.02|479.02|483.01|479.01|483.11|479.11|483|479|11
1610958100000|2021-01-18 08:21:40|482.94|478.94|482.91|478.91|482.98|478.98|482.91|478.91|4
1610958110000|2021-01-18 08:21:50|482.94|478.94|482.95|478.95|482.96|478.96|482.94|478.94|3
1610958120000|2021-01-18 08:22:00|482.93|478.93|482.94|478.94|482.94|478.94|482.87|478.87|9
1610958130000|2021-01-18 08:22:10|482.9|478.9|482.9|478.9|482.9|478.9|482.9|478.9|1
1610958140000|2021-01-18 08:22:20|482.89|478.89|482.89|478.89|482.89|478.89|482.89|478.89|1
1610958150000|2021-01-18 08:22:30|482.88|478.88|482.73|478.73|482.88|478.88|482.72|478.72|7
1610958160000|2021-01-18 08:22:40|482.74|478.74|483.15|479.15|483.15|479.15|482.74|478.74|14
1610958170000|2021-01-18 08:22:50|483.12|479.12|482.93|478.93|483.14|479.14|482.93|478.93|16
1610958180000|2021-01-18 08:23:00|482.94|478.94|482.84|478.84|482.97|478.97|482.79|478.79|23
1610958190000|2021-01-18 08:23:10|482.83|478.83|482.76|478.76|482.84|478.84|482.76|478.76|16
1610958200000|2021-01-18 08:23:20|482.77|478.77|482.78|478.78|482.82|478.82|482.77|478.77|12
1610958210000|2021-01-18 08:23:30|482.77|478.77|482.74|478.74|482.78|478.78|482.74|478.74|9
1610958220000|2021-01-18 08:23:40|482.75|478.75|482.82|478.82|482.87|478.87|482.75|478.75|20
1610958230000|2021-01-18 08:23:50|482.8|478.8|482.8|478.8|482.82|478.82|482.78|478.78|7
1610958240000|2021-01-18 08:24:00|482.81|478.81|482.83|478.83|483|479|482.79|478.79|14
1610958250000|2021-01-18 08:24:10|482.81|478.81|482.83|478.83|482.84|478.84|482.81|478.81|9
1610958260000|2021-01-18 08:24:20|482.84|478.84|483|479|483|479|482.81|478.81|11
1610958270000|2021-01-18 08:24:30|482.99|478.99|482.88|478.88|482.99|478.99|482.88|478.88|10
1610958280000|2021-01-18 08:24:40|482.89|478.89|483.28|479.28|483.4|479.4|482.89|478.89|20
1610958290000|2021-01-18 08:24:50|483.23|479.23|483.3|479.3|483.37|479.37|483.19|479.19|25
1610958300000|2021-01-18 08:25:00|483.28|479.28|483.21|479.21|483.28|479.28|483.2|479.2|9
1610958310000|2021-01-18 08:25:10|483.23|479.23|483.04|479.04|483.25|479.25|483.04|479.04|13
1610958320000|2021-01-18 08:25:20|483.01|479.01|482.94|478.94|483.11|479.11|482.94|478.94|13
1610958330000|2021-01-18 08:25:30|482.97|478.97|483.08|479.08|483.17|479.17|482.97|478.97|15
1610958340000|2021-01-18 08:25:40|483.03|479.03|483.04|479.04|483.04|479.04|483.03|479.03|2
1610958350000|2021-01-18 08:25:50|483.16|479.16|483.3|479.3|483.35|479.35|483.1|479.1|25
1610958360000|2021-01-18 08:26:00|483.31|479.31|483.09|479.09|483.31|479.31|483.09|479.09|13
1610958370000|2021-01-18 08:26:10|483.1|479.1|482.93|478.93|483.1|479.1|482.93|478.93|12
1610958380000|2021-01-18 08:26:20|482.92|478.92|482.72|478.72|482.92|478.92|482.72|478.72|8
1610958390000|2021-01-18 08:26:30|482.71|478.71|482.58|478.58|482.71|478.71|482.58|478.58|9
1610958400000|2021-01-18 08:26:40|482.6|478.6|482.74|478.74|482.74|478.74|482.6|478.6|7
1610958410000|2021-01-18 08:26:50|482.73|478.73|482.53|478.53|482.73|478.73|482.51|478.51|20
1610958420000|2021-01-18 08:27:00|482.54|478.54|482.91|478.91|482.92|478.92|482.53|478.53|22
1610958430000|2021-01-18 08:27:10|482.93|478.93|482.89|478.89|482.97|478.97|482.89|478.89|15
1610958440000|2021-01-18 08:27:20|482.86|478.86|482.65|478.65|482.87|478.87|482.64|478.64|21
1610958450000|2021-01-18 08:27:30|482.55|478.55|482.66|478.66|482.66|478.66|482.55|478.55|12
1610958460000|2021-01-18 08:27:40|482.61|478.61|482.82|478.82|482.85|478.85|482.59|478.59|13
1610958470000|2021-01-18 08:27:50|482.85|478.85|482.72|478.72|482.85|478.85|482.68|478.68|7
1610958480000|2021-01-18 08:28:00|482.73|478.73|482.92|478.92|483.07|479.07|482.72|478.72|30
1610958490000|2021-01-18 08:28:10|482.9|478.9|483.08|479.08|483.09|479.09|482.9|478.9|16
1610958500000|2021-01-18 08:28:20|483.07|479.07|482.94|478.94|483.08|479.08|482.94|478.94|15
1610958510000|2021-01-18 08:28:30|482.91|478.91|482.85|478.85|482.93|478.93|482.81|478.81|9
1610958520000|2021-01-18 08:28:40|482.86|478.86|482.92|478.92|482.92|478.92|482.84|478.84|14
1610958530000|2021-01-18 08:28:50|482.93|478.93|483.03|479.03|483.03|479.03|482.93|478.93|10
1610958540000|2021-01-18 08:29:00|483.14|479.14|483.14|479.14|483.25|479.25|483.03|479.03|13
1610958550000|2021-01-18 08:29:10|483.16|479.16|483.07|479.07|483.19|479.19|483.05|479.05|9
1610958560000|2021-01-18 08:29:20|483.05|479.05|483.06|479.06|483.06|479.06|483.04|479.04|4
1610958570000|2021-01-18 08:29:30|483.07|479.07|482.99|478.99|483.09|479.09|482.97|478.97|16
1610958580000|2021-01-18 08:29:40|482.98|478.98|482.95|478.95|482.98|478.98|482.95|478.95|4
1610958590000|2021-01-18 08:29:50|482.94|478.94|482.94|478.94|482.97|478.97|482.94|478.94|7
1610958600000|2021-01-18 08:30:00|482.95|478.95|483.08|479.08|483.09|479.09|482.95|478.95|16
1610958610000|2021-01-18 08:30:10|483.05|479.05|483.08|479.08|483.08|479.08|483.05|479.05|3
1610958620000|2021-01-18 08:30:20|483.07|479.07|482.97|478.97|483.13|479.13|482.96|478.96|15
1610958630000|2021-01-18 08:30:30|482.96|478.96|482.95|478.95|482.96|478.96|482.95|478.95|4
1610958640000|2021-01-18 08:30:40|482.92|478.92|482.92|478.92|482.92|478.92|482.92|478.92|1
1610958650000|2021-01-18 08:30:50|482.91|478.91|482.9|478.9|482.91|478.91|482.9|478.9|4
1610958660000|2021-01-18 08:31:00|482.92|478.92|483.06|479.06|483.08|479.08|482.92|478.92|11
1610958670000|2021-01-18 08:31:10|483.07|479.07|483.06|479.06|483.07|479.07|483.06|479.06|2
1610958680000|2021-01-18 08:31:20|483.07|479.07|482.98|478.98|483.07|479.07|482.98|478.98|4
1610958690000|2021-01-18 08:31:30|483.01|479.01|483.02|479.02|483.03|479.03|483.01|479.01|4
1610958700000|2021-01-18 08:31:40|483.03|479.03|483.01|479.01|483.03|479.03|483.01|479.01|5
1610958710000|2021-01-18 08:31:50|483.02|479.02|483.01|479.01|483.02|479.02|483.01|479.01|4
1610958720000|2021-01-18 08:32:00|483.03|479.03|483.07|479.07|483.1|479.1|483.03|479.03|18
1610958730000|2021-01-18 08:32:10|483.08|479.08|483.09|479.09|483.2|479.2|483.08|479.08|9
1610958740000|2021-01-18 08:32:20|483.1|479.1|483.04|479.04|483.1|479.1|483.04|479.04|7
1610958750000|2021-01-18 08:32:30|483.03|479.03|482.97|478.97|483.06|479.06|482.97|478.97|6
1610958760000|2021-01-18 08:32:40|482.96|478.96|482.82|478.82|482.96|478.96|482.82|478.82|8
1610958770000|2021-01-18 08:32:50|482.87|478.87|482.87|478.87|482.88|478.88|482.86|478.86|4
1610958780000|2021-01-18 08:33:00|482.86|478.86|482.85|478.85|482.89|478.89|482.83|478.83|8
1610958790000|2021-01-18 08:33:10|482.86|478.86|482.86|478.86|482.87|478.87|482.81|478.81|14
1610958800000|2021-01-18 08:33:20|482.84|478.84|482.87|478.87|482.9|478.9|482.84|478.84|12
1610958810000|2021-01-18 08:33:30|482.86|478.86|482.76|478.76|482.88|478.88|482.75|478.75|13
1610958820000|2021-01-18 08:33:40|482.72|478.72|482.78|478.78|482.81|478.81|482.72|478.72|13
1610958830000|2021-01-18 08:33:50|482.79|478.79|482.74|478.74|482.8|478.8|482.72|478.72|10
1610958840000|2021-01-18 08:34:00|482.75|478.75|482.9|478.9|482.92|478.92|482.75|478.75|15
1610958850000|2021-01-18 08:34:10|482.91|478.91|482.85|478.85|482.91|478.91|482.82|478.82|13
1610958860000|2021-01-18 08:34:20|482.81|478.81|482.68|478.68|482.82|478.82|482.67|478.67|19
1610958870000|2021-01-18 08:34:30|482.58|478.58|482.55|478.55|482.61|478.61|482.51|478.51|9
1610958880000|2021-01-18 08:34:40|482.54|478.54|482.55|478.55|482.56|478.56|482.54|478.54|3
1610958890000|2021-01-18 08:34:50|482.56|478.56|482.58|478.58|482.58|478.58|482.54|478.54|11
1610958900000|2021-01-18 08:35:00|482.57|478.57|482.71|478.71|482.73|478.73|482.57|478.57|16
1610958910000|2021-01-18 08:35:10|482.73|478.73|482.66|478.66|482.76|478.76|482.61|478.61|20
1610958920000|2021-01-18 08:35:20|482.65|478.65|482.65|478.65|482.66|478.66|482.65|478.65|7
1610958930000|2021-01-18 08:35:30|482.66|478.66|482.65|478.65|482.67|478.67|482.65|478.65|4
1610958940000|2021-01-18 08:35:40|482.66|478.66|482.65|478.65|482.67|478.67|482.64|478.64|13
1610958950000|2021-01-18 08:35:50|482.61|478.61|482.53|478.53|482.61|478.61|482.51|478.51|16
1610958960000|2021-01-18 08:36:00|482.52|478.52|482.59|478.59|482.61|478.61|482.52|478.52|16
1610958970000|2021-01-18 08:36:10|482.6|478.6|482.6|478.6|482.61|478.61|482.58|478.58|10
1610958980000|2021-01-18 08:36:20|482.61|478.61|482.53|478.53|482.63|478.63|482.52|478.52|18
1610958990000|2021-01-18 08:36:30|482.56|478.56|482.58|478.58|482.61|478.61|482.55|478.55|16
1610959000000|2021-01-18 08:36:40|482.56|478.56|482.56|478.56|482.58|478.58|482.55|478.55|8
1610959010000|2021-01-18 08:36:50|482.54|478.54|482.56|478.56|482.57|478.57|482.48|478.48|14
1610959020000|2021-01-18 08:37:00|482.57|478.57|482.56|478.56|482.7|478.7|482.55|478.55|13
1610959030000|2021-01-18 08:37:10|482.55|478.55|482.46|478.46|482.56|478.56|482.46|478.46|13
1610959040000|2021-01-18 08:37:20|482.53|478.53|482.61|478.61|482.63|478.63|482.53|478.53|19
1610959050000|2021-01-18 08:37:30|482.6|478.6|482.61|478.61|482.66|478.66|482.6|478.6|12
1610959060000|2021-01-18 08:37:40|482.6|478.6|482.61|478.61|482.62|478.62|482.6|478.6|10
1610959070000|2021-01-18 08:37:50|482.62|478.62|482.66|478.66|482.68|478.68|482.62|478.62|13
1610959080000|2021-01-18 08:38:00|482.67|478.67|482.97|478.97|483|479|482.67|478.67|18
1610959090000|2021-01-18 08:38:10|482.98|478.98|482.96|478.96|483|479|482.86|478.86|18
1610959100000|2021-01-18 08:38:20|482.97|478.97|482.96|478.96|482.98|478.98|482.92|478.92|11
1610959110000|2021-01-18 08:38:30|482.97|478.97|482.97|478.97|483.04|479.04|482.94|478.94|12
1610959120000|2021-01-18 08:38:40|482.96|478.96|482.96|478.96|482.98|478.98|482.93|478.93|16
1610959130000|2021-01-18 08:38:50|482.92|478.92|482.83|478.83|482.97|478.97|482.83|478.83|13
1610959140000|2021-01-18 08:39:00|482.82|478.82|482.88|478.88|482.88|478.88|482.73|478.73|17
1610959150000|2021-01-18 08:39:10|482.86|478.86|482.86|478.86|482.86|478.86|482.85|478.85|3
1610959160000|2021-01-18 08:39:20|482.85|478.85|482.83|478.83|482.9|478.9|482.79|478.79|27
1610959170000|2021-01-18 08:39:30|482.82|478.82|482.85|478.85|482.88|478.88|482.82|478.82|16
1610959180000|2021-01-18 08:39:40|482.88|478.88|483.12|479.12|483.12|479.12|482.88|478.88|15
1610959190000|2021-01-18 08:39:50|483.13|479.13|483.34|479.34|483.36|479.36|483.08|479.08|8
1610959200000|2021-01-18 08:40:00|483.35|479.35|483.35|479.35|483.35|479.35|483.35|479.35|1
1610959210000|2021-01-18 08:40:10|483.36|479.36|483.37|479.37|483.37|479.37|483.35|479.35|4
1610959230000|2021-01-18 08:40:30|483.36|479.36|483.43|479.43|483.47|479.47|483.21|479.21|13
1610959240000|2021-01-18 08:40:40|483.44|479.44|483.32|479.32|483.44|479.44|483.21|479.21|8
1610959250000|2021-01-18 08:40:50|483.34|479.34|483.29|479.29|483.69|479.69|483.17|479.17|21
1610959260000|2021-01-18 08:41:00|483.27|479.27|483.38|479.38|483.41|479.41|483.27|479.27|19
1610959270000|2021-01-18 08:41:10|483.4|479.4|483.35|479.35|483.4|479.4|483.29|479.29|10
1610959280000|2021-01-18 08:41:20|483.36|479.36|483.33|479.33|483.36|479.36|483.33|479.33|5
1610959290000|2021-01-18 08:41:30|483.32|479.32|483.17|479.17|483.32|479.32|483.15|479.15|14
1610959300000|2021-01-18 08:41:40|483.12|479.12|482.84|478.84|483.12|479.12|482.76|478.76|20
1610959310000|2021-01-18 08:41:50|482.85|478.85|482.8|478.8|483.11|479.11|482.78|478.78|21
1610959320000|2021-01-18 08:42:00|482.79|478.79|482.43|478.43|482.79|478.79|482.41|478.41|21
1610959330000|2021-01-18 08:42:10|482.42|478.42|482.31|478.31|482.45|478.45|482.31|478.31|21
1610959340000|2021-01-18 08:42:20|482.2|478.2|481.78|477.78|482.27|478.27|481.78|477.78|22
1610959350000|2021-01-18 08:42:30|481.77|477.77|481.71|477.71|481.84|477.84|481.71|477.71|25
1610959360000|2021-01-18 08:42:40|481.67|477.67|481.67|477.67|481.74|477.74|481.62|477.62|17
1610959370000|2021-01-18 08:42:50|481.68|477.68|481.77|477.77|481.78|477.78|481.66|477.66|23
1610959380000|2021-01-18 08:43:00|481.73|477.73|481.79|477.79|481.79|477.79|481.69|477.69|20
1610959390000|2021-01-18 08:43:10|481.71|477.71|481.65|477.65|481.84|477.84|481.62|477.62|17
1610959400000|2021-01-18 08:43:20|481.8|477.8|481.71|477.71|481.8|477.8|481.65|477.65|14
1610959410000|2021-01-18 08:43:30|481.69|477.69|481.7|477.7|481.77|477.77|481.68|477.68|13
1610959420000|2021-01-18 08:43:40|481.71|477.71|481.75|477.75|481.78|477.78|481.69|477.69|17
1610959430000|2021-01-18 08:43:50|481.76|477.76|481.83|477.83|481.83|477.83|481.69|477.69|11
1610959440000|2021-01-18 08:44:00|481.82|477.82|481.75|477.75|481.84|477.84|481.73|477.73|10
1610959450000|2021-01-18 08:44:10|481.79|477.79|481.86|477.86|481.86|477.86|481.79|477.79|8
1610959460000|2021-01-18 08:44:20|481.87|477.87|481.87|477.87|481.93|477.93|481.82|477.82|12
1610959470000|2021-01-18 08:44:30|481.88|477.88|481.99|477.99|481.99|477.99|481.87|477.87|11
1610959480000|2021-01-18 08:44:40|482|478|482.23|478.23|482.23|478.23|481.98|477.98|19
1610959490000|2021-01-18 08:44:50|482.22|478.22|482.25|478.25|482.26|478.26|482.11|478.11|7
1610959500000|2021-01-18 08:45:00|482.26|478.26|481.8|477.8|482.26|478.26|481.79|477.79|19
1610959510000|2021-01-18 08:45:10|481.81|477.81|481.98|477.98|482|478|481.8|477.8|18
1610959520000|2021-01-18 08:45:20|481.97|477.97|482.33|478.33|482.42|478.42|481.97|477.97|19
1610959530000|2021-01-18 08:45:30|482.32|478.32|482.19|478.19|482.32|478.32|482.11|478.11|25
1610959540000|2021-01-18 08:45:40|482.14|478.14|482.21|478.21|482.28|478.28|482.14|478.14|24
1610959550000|2021-01-18 08:45:50|482.19|478.19|482.28|478.28|482.28|478.28|482.18|478.18|17
1610959560000|2021-01-18 08:46:00|482.3|478.3|482.4|478.4|482.47|478.47|482.3|478.3|17
1610959570000|2021-01-18 08:46:10|482.39|478.39|482.39|478.39|482.42|478.42|482.31|478.31|16
1610959580000|2021-01-18 08:46:20|482.38|478.38|482.39|478.39|482.4|478.4|482.36|478.36|13
1610959590000|2021-01-18 08:46:30|482.4|478.4|482.28|478.28|482.43|478.43|482.24|478.24|14
1610959600000|2021-01-18 08:46:40|482.27|478.27|482.25|478.25|482.28|478.28|482.25|478.25|8
1610959610000|2021-01-18 08:46:50|482.26|478.26|482.28|478.28|482.28|478.28|482.26|478.26|3
1610959620000|2021-01-18 08:47:00|482.26|478.26|482.22|478.22|482.26|478.26|482.22|478.22|8
1610959630000|2021-01-18 08:47:10|482.2|478.2|482.14|478.14|482.22|478.22|482.12|478.12|9
1610959640000|2021-01-18 08:47:20|482.06|478.06|482.18|478.18|482.18|478.18|482.03|478.03|12
1610959650000|2021-01-18 08:47:30|482.19|478.19|482.2|478.2|482.2|478.2|482.17|478.17|6
1610959660000|2021-01-18 08:47:40|482.21|478.21|482.42|478.42|482.5|478.5|482.21|478.21|24
1610959670000|2021-01-18 08:47:50|482.43|478.43|482.46|478.46|482.49|478.49|482.42|478.42|21
1610959680000|2021-01-18 08:48:00|482.47|478.47|482.6|478.6|482.77|478.77|482.44|478.44|19
1610959690000|2021-01-18 08:48:10|482.78|478.78|483.34|479.34|483.34|479.34|482.68|478.68|25
1610959700000|2021-01-18 08:48:20|483.37|479.37|483.53|479.53|483.53|479.53|483.36|479.36|26
1610959710000|2021-01-18 08:48:30|483.5|479.5|483.49|479.49|483.52|479.52|483.48|479.48|18
1610959720000|2021-01-18 08:48:40|483.5|479.5|483.6|479.6|483.63|479.63|483.46|479.46|21
1610959730000|2021-01-18 08:48:50|483.62|479.62|483.84|479.84|483.85|479.85|483.62|479.62|18
1610959740000|2021-01-18 08:49:00|483.86|479.86|484.08|480.08|484.1|480.1|483.86|479.86|22
1610959750000|2021-01-18 08:49:10|484.12|480.12|484.1|480.1|484.12|480.12|484.1|480.1|2
1610959760000|2021-01-18 08:49:20|484.08|480.08|483.92|479.92|484.08|480.08|483.92|479.92|11
1610959770000|2021-01-18 08:49:30|483.96|479.96|483.92|479.92|483.96|479.96|483.92|479.92|2
1610959780000|2021-01-18 08:49:40|483.94|479.94|484.01|480.01|484.03|480.03|483.94|479.94|9
1610959790000|2021-01-18 08:49:50|484|480|483.97|479.97|484|480|483.97|479.97|10
1610959800000|2021-01-18 08:50:00|483.96|479.96|483.9|479.9|483.97|479.97|483.84|479.84|15
1610959810000|2021-01-18 08:50:10|483.88|479.88|483.82|479.82|483.88|479.88|483.82|479.82|6
1610959820000|2021-01-18 08:50:20|483.83|479.83|483.8|479.8|483.83|479.83|483.8|479.8|4
1610959830000|2021-01-18 08:50:30|483.79|479.79|483.81|479.81|483.81|479.81|483.77|479.77|7
1610959840000|2021-01-18 08:50:40|483.8|479.8|483.79|479.79|483.81|479.81|483.78|479.78|9
1610959850000|2021-01-18 08:50:50|483.78|479.78|483.71|479.71|483.78|479.78|483.71|479.71|12
1610959860000|2021-01-18 08:51:00|483.78|479.78|483.68|479.68|483.78|479.78|483.68|479.68|12
1610959870000|2021-01-18 08:51:10|483.7|479.7|483.7|479.7|483.7|479.7|483.66|479.66|3
1610959880000|2021-01-18 08:51:20|483.66|479.66|483.66|479.66|483.68|479.68|483.63|479.63|14
1610959890000|2021-01-18 08:51:30|483.65|479.65|483.81|479.81|483.84|479.84|483.65|479.65|19
1610959900000|2021-01-18 08:51:40|483.82|479.82|483.63|479.63|483.83|479.83|483.63|479.63|14
1610959910000|2021-01-18 08:51:50|483.52|479.52|483.56|479.56|483.61|479.61|483.52|479.52|11
1610959920000|2021-01-18 08:52:00|483.54|479.54|483.5|479.5|483.55|479.55|483.48|479.48|11
1610959930000|2021-01-18 08:52:10|483.53|479.53|483.48|479.48|483.56|479.56|483.48|479.48|10
1610959940000|2021-01-18 08:52:20|483.5|479.5|483.45|479.45|483.57|479.57|483.45|479.45|14
1610959950000|2021-01-18 08:52:30|483.44|479.44|483.52|479.52|483.54|479.54|483.44|479.44|9
1610959960000|2021-01-18 08:52:40|483.54|479.54|483.57|479.57|483.61|479.61|483.52|479.52|13
1610959970000|2021-01-18 08:52:50|483.58|479.58|483.41|479.41|483.58|479.58|483.41|479.41|16
1610959980000|2021-01-18 08:53:00|483.43|479.43|483.22|479.22|483.43|479.43|483.22|479.22|15
1610959990000|2021-01-18 08:53:10|483.17|479.17|482.94|478.94|483.18|479.18|482.94|478.94|16
1610960000000|2021-01-18 08:53:20|482.96|478.96|482.98|478.98|482.98|478.98|482.92|478.92|14
1610960010000|2021-01-18 08:53:30|483.03|479.03|483.32|479.32|483.32|479.32|483.03|479.03|12
1610960020000|2021-01-18 08:53:40|483.31|479.31|483.46|479.46|483.58|479.58|483.31|479.31|17
1610960030000|2021-01-18 08:53:50|483.44|479.44|483.46|479.46|483.46|479.46|483.44|479.44|10
1610960040000|2021-01-18 08:54:00|483.49|479.49|483.21|479.21|483.5|479.5|483.21|479.21|13
1610960050000|2021-01-18 08:54:10|483.22|479.22|483.23|479.23|483.23|479.23|483.2|479.2|3
1610960060000|2021-01-18 08:54:20|483.22|479.22|483.52|479.52|483.52|479.52|483.22|479.22|17
1610960070000|2021-01-18 08:54:30|483.53|479.53|483.52|479.52|483.54|479.54|483.52|479.52|4
1610960080000|2021-01-18 08:54:40|483.49|479.49|483.49|479.49|483.49|479.49|483.49|479.49|1
1610960090000|2021-01-18 08:54:50|483.47|479.47|483.48|479.48|483.48|479.48|483.41|479.41|12
1610960100000|2021-01-18 08:55:00|483.47|479.47|483.32|479.32|483.47|479.47|483.32|479.32|8
1610960110000|2021-01-18 08:55:10|483.33|479.33|483.12|479.12|483.33|479.33|483.12|479.12|8
1610960120000|2021-01-18 08:55:20|483.1|479.1|483.13|479.13|483.17|479.17|483.09|479.09|6
1610960130000|2021-01-18 08:55:30|483.12|479.12|483.18|479.18|483.22|479.22|483.12|479.12|6
1610960140000|2021-01-18 08:55:40|483.16|479.16|483.06|479.06|483.16|479.16|483.05|479.05|14
1610960150000|2021-01-18 08:55:50|483.03|479.03|482.81|478.81|483.05|479.05|482.81|478.81|15
1610960160000|2021-01-18 08:56:00|482.82|478.82|482.77|478.77|482.88|478.88|482.77|478.77|12
1610960170000|2021-01-18 08:56:10|482.76|478.76|482.22|478.22|482.76|478.76|482.22|478.22|10
1610960180000|2021-01-18 08:56:20|482.09|478.09|482.15|478.15|482.16|478.16|482.09|478.09|8
1610960190000|2021-01-18 08:56:30|482.16|478.16|482.1|478.1|482.19|478.19|482.1|478.1|11
1610960200000|2021-01-18 08:56:40|482.09|478.09|482.05|478.05|482.09|478.09|482.05|478.05|4
1610960210000|2021-01-18 08:56:50|482.06|478.06|482.13|478.13|482.15|478.15|482.01|478.01|15
1610960220000|2021-01-18 08:57:00|482.12|478.12|482.12|478.12|482.12|478.12|482.04|478.04|13
1610960230000|2021-01-18 08:57:10|482.05|478.05|482.04|478.04|482.1|478.1|482|478|20
1610960240000|2021-01-18 08:57:20|482.02|478.02|481.91|477.91|482.02|478.02|481.91|477.91|9
1610960250000|2021-01-18 08:57:30|481.89|477.89|481.86|477.86|481.91|477.91|481.86|477.86|8
1610960260000|2021-01-18 08:57:40|481.91|477.91|481.92|477.92|481.92|477.92|481.89|477.89|8
1610960270000|2021-01-18 08:57:50|481.93|477.93|481.87|477.87|481.96|477.96|481.87|477.87|25
1610960280000|2021-01-18 08:58:00|481.84|477.84|481.97|477.97|481.98|477.98|481.84|477.84|13
1610960290000|2021-01-18 08:58:10|481.98|477.98|482.04|478.04|482.11|478.11|481.97|477.97|14
1610960300000|2021-01-18 08:58:20|482.06|478.06|482.01|478.01|482.06|478.06|482.01|478.01|8
1610960310000|2021-01-18 08:58:30|482.02|478.02|482.08|478.08|482.09|478.09|482.02|478.02|6
1610960320000|2021-01-18 08:58:40|482.09|478.09|482.03|478.03|482.14|478.14|482|478|22
1610960330000|2021-01-18 08:58:50|482.06|478.06|482.08|478.08|482.09|478.09|482.02|478.02|17
1610960340000|2021-01-18 08:59:00|482.07|478.07|482.22|478.22|482.27|478.27|482.07|478.07|12
1610960350000|2021-01-18 08:59:10|482.27|478.27|482.51|478.51|482.51|478.51|482.26|478.26|18
1610960360000|2021-01-18 08:59:20|482.55|478.55|482.65|478.65|482.73|478.73|482.55|478.55|19
1610960370000|2021-01-18 08:59:30|482.56|478.56|482.61|478.61|482.62|478.62|482.56|478.56|18
1610960380000|2021-01-18 08:59:40|482.72|478.72|482.77|478.77|482.88|478.88|482.72|478.72|18
1610960390000|2021-01-18 08:59:50|482.74|478.74|482.79|478.79|482.79|478.79|482.71|478.71|10
1610960400000|2021-01-18 09:00:00|482.82|478.82|482.5|478.5|482.82|478.82|482.48|478.48|21
1610960410000|2021-01-18 09:00:10|482.51|478.51|482.53|478.53|482.68|478.68|482.51|478.51|25
1610960420000|2021-01-18 09:00:20|482.56|478.56|482.76|478.76|482.78|478.78|482.53|478.53|13
1610960430000|2021-01-18 09:00:30|482.72|478.72|482.8|478.8|482.83|478.83|482.72|478.72|10
1610960440000|2021-01-18 09:00:40|482.82|478.82|482.96|478.96|483.01|479.01|482.81|478.81|15
1610960450000|2021-01-18 09:00:50|482.95|478.95|483.55|479.55|483.57|479.57|482.95|478.95|24
1610960460000|2021-01-18 09:01:00|483.54|479.54|483.64|479.64|483.67|479.67|483.54|479.54|22
1610960470000|2021-01-18 09:01:10|483.65|479.65|483.81|479.81|483.83|479.83|483.61|479.61|24
1610960480000|2021-01-18 09:01:20|483.8|479.8|484.37|480.37|484.37|480.37|483.8|479.8|30
1610960490000|2021-01-18 09:01:30|484.36|480.36|484.34|480.34|484.39|480.39|484.23|480.23|11
1610960500000|2021-01-18 09:01:40|484.35|480.35|484.37|480.37|484.4|480.4|484.27|480.27|19
1610960510000|2021-01-18 09:01:50|484.38|480.38|484.73|480.73|484.73|480.73|484.38|480.38|20
1610960520000|2021-01-18 09:02:00|484.72|480.72|484.65|480.65|484.76|480.76|484.65|480.65|16
1610960530000|2021-01-18 09:02:10|484.64|480.64|484.68|480.68|484.68|480.68|484.64|480.64|12
1610960540000|2021-01-18 09:02:20|484.67|480.67|484.46|480.46|484.67|480.67|484.41|480.41|25
1610960550000|2021-01-18 09:02:30|484.44|480.44|484.42|480.42|484.59|480.59|484.29|480.29|28
1610960560000|2021-01-18 09:02:40|484.39|480.39|484.36|480.36|484.46|480.46|484.33|480.33|29
1610960570000|2021-01-18 09:02:50|484.38|480.38|483.93|479.93|484.38|480.38|483.88|479.88|24
1610960580000|2021-01-18 09:03:00|483.9|479.9|484.16|480.16|484.24|480.24|483.9|479.9|24
1610960590000|2021-01-18 09:03:10|484.17|480.17|484.13|480.13|484.17|480.17|484.12|480.12|23
1610960600000|2021-01-18 09:03:20|484.14|480.14|484.06|480.06|484.24|480.24|484.05|480.05|20
1610960610000|2021-01-18 09:03:30|484.07|480.07|483.81|479.81|484.1|480.1|483.78|479.78|17
1610960620000|2021-01-18 09:03:40|483.8|479.8|483.92|479.92|484.07|480.07|483.8|479.8|20
1610960630000|2021-01-18 09:03:50|483.94|479.94|484|480|484.07|480.07|483.94|479.94|20
1610960640000|2021-01-18 09:04:00|484.01|480.01|483.98|479.98|484.04|480.04|483.96|479.96|27
1610960650000|2021-01-18 09:04:10|483.99|479.99|483.88|479.88|483.99|479.99|483.84|479.84|13
1610960660000|2021-01-18 09:04:20|483.84|479.84|483.78|479.78|483.84|479.84|483.66|479.66|22
1610960670000|2021-01-18 09:04:30|483.77|479.77|483.64|479.64|483.8|479.8|483.64|479.64|15
1610960680000|2021-01-18 09:04:40|483.65|479.65|483.33|479.33|483.67|479.67|483.17|479.17|26
1610960690000|2021-01-18 09:04:50|483.34|479.34|483.53|479.53|483.55|479.55|483.34|479.34|13
1610960700000|2021-01-18 09:05:00|483.51|479.51|483.79|479.79|483.8|479.8|483.5|479.5|22
1610960710000|2021-01-18 09:05:10|483.78|479.78|483.81|479.81|483.84|479.84|483.76|479.76|12
1610960720000|2021-01-18 09:05:20|483.79|479.79|484.01|480.01|484.01|480.01|483.79|479.79|16
1610960730000|2021-01-18 09:05:30|484|480|484.07|480.07|484.08|480.08|483.91|479.91|15
1610960740000|2021-01-18 09:05:40|484.05|480.05|483.89|479.89|484.05|480.05|483.89|479.89|5
1610960750000|2021-01-18 09:05:50|483.88|479.88|483.85|479.85|483.88|479.88|483.83|479.83|16
1610960760000|2021-01-18 09:06:00|483.84|479.84|483.57|479.57|483.85|479.85|483.53|479.53|28
1610960770000|2021-01-18 09:06:10|483.58|479.58|483.59|479.59|483.6|479.6|483.5|479.5|15
1610960780000|2021-01-18 09:06:20|483.57|479.57|483.59|479.59|483.62|479.62|483.5|479.5|15
1610960790000|2021-01-18 09:06:30|483.58|479.58|483.8|479.8|483.8|479.8|483.57|479.57|14
1610960800000|2021-01-18 09:06:40|483.78|479.78|483.79|479.79|483.79|479.79|483.73|479.73|12
1610960810000|2021-01-18 09:06:50|483.84|479.84|483.67|479.67|483.84|479.84|483.67|479.67|14
1610960820000|2021-01-18 09:07:00|483.62|479.62|483.19|479.19|483.65|479.65|483.12|479.12|19
1610960830000|2021-01-18 09:07:10|483.17|479.17|483.14|479.14|483.19|479.19|483.14|479.14|16
1610960840000|2021-01-18 09:07:20|483.13|479.13|483.06|479.06|483.13|479.13|483|479|20
1610960850000|2021-01-18 09:07:30|483.08|479.08|483.13|479.13|483.23|479.23|483.08|479.08|22
1610960860000|2021-01-18 09:07:40|483.11|479.11|483.05|479.05|483.11|479.11|483.05|479.05|12
1610960870000|2021-01-18 09:07:50|483.04|479.04|483.03|479.03|483.07|479.07|483|479|12
1610960880000|2021-01-18 09:08:00|483.02|479.02|483.07|479.07|483.11|479.11|483|479|15
1610960890000|2021-01-18 09:08:10|483.11|479.11|483.15|479.15|483.36|479.36|483.07|479.07|16
1610960900000|2021-01-18 09:08:20|483.16|479.16|483.09|479.09|483.17|479.17|483.02|479.02|14
1610960910000|2021-01-18 09:08:30|483.08|479.08|483.24|479.24|483.24|479.24|483.07|479.07|24
1610960920000|2021-01-18 09:08:40|483.31|479.31|483.1|479.1|483.31|479.31|483.06|479.06|19
1610960930000|2021-01-18 09:08:50|483.08|479.08|483.15|479.15|483.15|479.15|483.08|479.08|16
1610960940000|2021-01-18 09:09:00|483.11|479.11|483.18|479.18|483.2|479.2|483.1|479.1|10
1610960950000|2021-01-18 09:09:10|483.19|479.19|483.09|479.09|483.38|479.38|483.09|479.09|13
1610960960000|2021-01-18 09:09:20|483.17|479.17|483.14|479.14|483.24|479.24|483.14|479.14|9
1610960970000|2021-01-18 09:09:30|483.13|479.13|483.03|479.03|483.13|479.13|483.03|479.03|13
1610960980000|2021-01-18 09:09:40|483|479|483.04|479.04|483.05|479.05|482.99|478.99|11
1610960990000|2021-01-18 09:09:50|483.03|479.03|483.03|479.03|483.04|479.04|483.03|479.03|3
1610961000000|2021-01-18 09:10:00|483.04|479.04|483.37|479.37|483.37|479.37|482.99|478.99|16
1610961010000|2021-01-18 09:10:10|483.38|479.38|483.69|479.69|483.69|479.69|483.32|479.32|29
1610961020000|2021-01-18 09:10:20|483.68|479.68|484.66|480.66|484.66|480.66|483.68|479.68|26
1610961030000|2021-01-18 09:10:30|484.74|480.74|484.67|480.67|484.74|480.74|484.5|480.5|30
1610961040000|2021-01-18 09:10:40|484.66|480.66|484.48|480.48|484.9|480.9|484.42|480.42|25
1610961050000|2021-01-18 09:10:50|484.47|480.47|484.58|480.58|484.77|480.77|484.43|480.43|26
1610961060000|2021-01-18 09:11:00|484.59|480.59|484.66|480.66|484.66|480.66|484.56|480.56|24
1610961070000|2021-01-18 09:11:10|484.65|480.65|484.67|480.67|484.73|480.73|484.59|480.59|28
1610961080000|2021-01-18 09:11:20|484.7|480.7|484.64|480.64|484.74|480.74|484.64|480.64|20
1610961090000|2021-01-18 09:11:30|484.63|480.63|484.89|480.89|484.91|480.91|484.54|480.54|16
1610961100000|2021-01-18 09:11:40|484.85|480.85|484.75|480.75|484.91|480.91|484.7|480.7|26
1610961110000|2021-01-18 09:11:50|484.76|480.76|484.76|480.76|484.76|480.76|484.71|480.71|16
1610961120000|2021-01-18 09:12:00|484.77|480.77|484.98|480.98|484.98|480.98|484.76|480.76|22
1610961130000|2021-01-18 09:12:10|484.99|480.99|485.1|481.1|485.17|481.17|484.99|480.99|24
1610961140000|2021-01-18 09:12:20|485.21|481.21|485.24|481.24|485.25|481.25|485.18|481.18|20
1610961150000|2021-01-18 09:12:30|485.21|481.21|485.05|481.05|485.21|481.21|485.03|481.03|16
1610961160000|2021-01-18 09:12:40|485.11|481.11|485.01|481.01|485.21|481.21|485.01|481.01|22
1610961170000|2021-01-18 09:12:50|485.02|481.02|485.07|481.07|485.17|481.17|485.01|481.01|24
1610961180000|2021-01-18 09:13:00|485.04|481.04|485.05|481.05|485.16|481.16|484.91|480.91|23
1610961190000|2021-01-18 09:13:10|485.04|481.04|485.08|481.08|485.11|481.11|485.03|481.03|13
1610961200000|2021-01-18 09:13:20|485.12|481.12|484.99|480.99|485.12|481.12|484.95|480.95|20
1610961210000|2021-01-18 09:13:30|484.98|480.98|485.01|481.01|485.02|481.02|484.98|480.98|10
1610961220000|2021-01-18 09:13:40|485|481|485.09|481.09|485.12|481.12|485|481|15
1610961230000|2021-01-18 09:13:50|485.1|481.1|485.17|481.17|485.17|481.17|485.08|481.08|14
1610961240000|2021-01-18 09:14:00|485.18|481.18|485.17|481.17|485.2|481.2|485.16|481.16|9
1610961250000|2021-01-18 09:14:10|485.19|481.19|485.21|481.21|485.22|481.22|485.17|481.17|6
1610961260000|2021-01-18 09:14:20|485.22|481.22|485.15|481.15|485.22|481.22|485.15|481.15|7
1610961270000|2021-01-18 09:14:30|485.2|481.2|485.39|481.39|485.44|481.44|485.09|481.09|25
1610961280000|2021-01-18 09:14:40|485.43|481.43|485.37|481.37|485.44|481.44|485.37|481.37|4
1610961290000|2021-01-18 09:14:50|485.35|481.35|485.27|481.27|485.35|481.35|485.15|481.15|16
1610961300000|2021-01-18 09:15:00|485.26|481.26|485.12|481.12|485.27|481.27|485.02|481.02|27
1610961310000|2021-01-18 09:15:10|485.15|481.15|485.19|481.19|485.19|481.19|484.99|480.99|22
1610961320000|2021-01-18 09:15:20|485.14|481.14|485.07|481.07|485.22|481.22|485.07|481.07|28
1610961330000|2021-01-18 09:15:30|485.09|481.09|485.14|481.14|485.24|481.24|485.09|481.09|23
1610961340000|2021-01-18 09:15:40|485.13|481.13|485.26|481.26|485.26|481.26|485.13|481.13|15
1610961350000|2021-01-18 09:15:50|485.27|481.27|485.24|481.24|485.27|481.27|485.14|481.14|18
1610961360000|2021-01-18 09:16:00|485.25|481.25|485.69|481.69|485.76|481.76|485.25|481.25|26
1610961370000|2021-01-18 09:16:10|485.7|481.7|485.66|481.66|485.72|481.72|485.63|481.63|15
1610961380000|2021-01-18 09:16:20|485.65|481.65|485.52|481.52|485.87|481.87|485.52|481.52|21
1610961390000|2021-01-18 09:16:30|485.51|481.51|485.58|481.58|485.58|481.58|485.48|481.48|17
1610961400000|2021-01-18 09:16:40|485.57|481.57|485.46|481.46|485.58|481.58|485.4|481.4|19
1610961410000|2021-01-18 09:16:50|485.47|481.47|485.14|481.14|485.47|481.47|485.14|481.14|22
1610961420000|2021-01-18 09:17:00|485.11|481.11|485.1|481.1|485.12|481.12|484.87|480.87|24
1610961430000|2021-01-18 09:17:10|485.09|481.09|485.08|481.08|485.35|481.35|485.04|481.04|27
1610961440000|2021-01-18 09:17:20|485.07|481.07|485|481|485.07|481.07|485|481|22
1610961450000|2021-01-18 09:17:30|485.04|481.04|485.01|481.01|485.07|481.07|485|481|13
1610961460000|2021-01-18 09:17:40|485|481|485.01|481.01|485.09|481.09|484.95|480.95|19
1610961470000|2021-01-18 09:17:50|484.99|480.99|485.04|481.04|485.13|481.13|484.87|480.87|27
1610961480000|2021-01-18 09:18:00|485.03|481.03|484.48|480.48|485.03|481.03|484.48|480.48|28
1610961490000|2021-01-18 09:18:10|484.43|480.43|484.54|480.54|484.59|480.59|484.41|480.41|27
1610961500000|2021-01-18 09:18:20|484.59|480.59|484.58|480.58|484.59|480.59|484.51|480.51|21
1610961510000|2021-01-18 09:18:30|484.59|480.59|484.62|480.62|484.62|480.62|484.53|480.53|12
1610961520000|2021-01-18 09:18:40|484.57|480.57|484.32|480.32|484.57|480.57|484.22|480.22|19
1610961530000|2021-01-18 09:18:50|484.43|480.43|484.44|480.44|484.49|480.49|484.38|480.38|23
1610961540000|2021-01-18 09:19:00|484.42|480.42|484.59|480.59|484.61|480.61|484.34|480.34|23
1610961550000|2021-01-18 09:19:10|484.58|480.58|484.56|480.56|484.63|480.63|484.4|480.4|30
1610961560000|2021-01-18 09:19:20|484.6|480.6|484.48|480.48|484.73|480.73|484.47|480.47|23
1610961570000|2021-01-18 09:19:30|484.49|480.49|484.44|480.44|484.52|480.52|484.44|480.44|27
1610961580000|2021-01-18 09:19:40|484.45|480.45|484.57|480.57|484.64|480.64|484.3|480.3|25
1610961590000|2021-01-18 09:19:50|484.58|480.58|484.57|480.57|484.7|480.7|484.57|480.57|17
1610961600000|2021-01-18 09:20:00|484.59|480.59|484.58|480.58|484.63|480.63|484.55|480.55|14
1610961610000|2021-01-18 09:20:10|484.59|480.59|484.59|480.59|484.62|480.62|484.56|480.56|7
1610961620000|2021-01-18 09:20:20|484.58|480.58|484.51|480.51|484.58|480.58|484.51|480.51|10
1610961630000|2021-01-18 09:20:30|484.5|480.5|484.41|480.41|484.53|480.53|484.41|480.41|12
1610961640000|2021-01-18 09:20:40|484.4|480.4|484.53|480.53|484.57|480.57|484.4|480.4|8
1610961650000|2021-01-18 09:20:50|484.52|480.52|484.64|480.64|484.66|480.66|484.52|480.52|16
1610961660000|2021-01-18 09:21:00|484.66|480.66|484.9|480.9|484.9|480.9|484.64|480.64|17
1610961670000|2021-01-18 09:21:10|484.91|480.91|485.6|481.6|485.6|481.6|484.9|480.9|20
1610961680000|2021-01-18 09:21:20|485.59|481.59|485.16|481.16|485.59|481.59|484.95|480.95|30
1610961690000|2021-01-18 09:21:30|485.13|481.13|484.85|480.85|485.19|481.19|484.84|480.84|24
1610961700000|2021-01-18 09:21:40|484.83|480.83|484.66|480.66|484.84|480.84|484.54|480.54|23
1610961710000|2021-01-18 09:21:50|484.68|480.68|484.62|480.62|484.72|480.72|484.46|480.46|22
1610961720000|2021-01-18 09:22:00|484.63|480.63|484.74|480.74|484.89|480.89|484.58|480.58|16
1610961730000|2021-01-18 09:22:10|484.71|480.71|484.87|480.87|484.87|480.87|484.71|480.71|4
1610961740000|2021-01-18 09:22:20|484.88|480.88|485|481|485.1|481.1|484.88|480.88|28
1610961750000|2021-01-18 09:22:30|484.98|480.98|484.92|480.92|485.01|481.01|484.91|480.91|18
1610961760000|2021-01-18 09:22:40|484.93|480.93|484.98|480.98|485.04|481.04|484.91|480.91|12
1610961770000|2021-01-18 09:22:50|484.97|480.97|484.9|480.9|484.97|480.97|484.9|480.9|6
1610961780000|2021-01-18 09:23:00|484.88|480.88|484.85|480.85|484.88|480.88|484.83|480.83|10
1610961790000|2021-01-18 09:23:10|484.86|480.86|484.97|480.97|484.99|480.99|484.86|480.86|16
1610961800000|2021-01-18 09:23:20|484.96|480.96|484.99|480.99|484.99|480.99|484.91|480.91|18
1610961810000|2021-01-18 09:23:30|484.96|480.96|484.87|480.87|484.99|480.99|484.86|480.86|11
1610961820000|2021-01-18 09:23:40|484.88|480.88|484.91|480.91|484.92|480.92|484.88|480.88|7
1610961830000|2021-01-18 09:23:50|484.96|480.96|484.96|480.96|485.07|481.07|484.93|480.93|24
1610961840000|2021-01-18 09:24:00|484.97|480.97|484.95|480.95|484.98|480.98|484.95|480.95|12
1610961850000|2021-01-18 09:24:10|485|481|484.96|480.96|485|481|484.89|480.89|12
1610961860000|2021-01-18 09:24:20|484.98|480.98|484.93|480.93|484.98|480.98|484.87|480.87|22
1610961870000|2021-01-18 09:24:30|484.9|480.9|484.91|480.91|484.96|480.96|484.77|480.77|18
1610961880000|2021-01-18 09:24:40|484.9|480.9|484.89|480.89|484.95|480.95|484.86|480.86|14
1610961890000|2021-01-18 09:24:50|484.88|480.88|484.96|480.96|485.01|481.01|484.88|480.88|9
1610961900000|2021-01-18 09:25:00|485|481|485.16|481.16|485.2|481.2|485|481|13
1610961910000|2021-01-18 09:25:10|485.18|481.18|484.98|480.98|485.18|481.18|484.97|480.97|14
1610961920000|2021-01-18 09:25:20|484.97|480.97|484.87|480.87|484.97|480.97|484.87|480.87|7
1610961930000|2021-01-18 09:25:30|484.88|480.88|485.05|481.05|485.05|481.05|484.87|480.87|18
1610961940000|2021-01-18 09:25:40|485.06|481.06|485.14|481.14|485.15|481.15|485.06|481.06|10
1610961950000|2021-01-18 09:25:50|485.15|481.15|485.53|481.53|485.53|481.53|485.14|481.14|14
1610961960000|2021-01-18 09:26:00|485.58|481.58|485.62|481.62|485.62|481.62|485.52|481.52|16
1610961970000|2021-01-18 09:26:10|485.65|481.65|485.81|481.81|485.96|481.96|485.65|481.65|23
1610961980000|2021-01-18 09:26:20|485.77|481.77|485.87|481.87|485.87|481.87|485.74|481.74|17
1610961990000|2021-01-18 09:26:30|485.88|481.88|485.85|481.85|485.89|481.89|485.84|481.84|13
1610962000000|2021-01-18 09:26:40|485.86|481.86|485.76|481.76|485.86|481.86|485.76|481.76|17
1610962010000|2021-01-18 09:26:50|485.75|481.75|485.73|481.73|485.75|481.75|485.73|481.73|7
1610962020000|2021-01-18 09:27:00|485.72|481.72|485.39|481.39|485.72|481.72|485.39|481.39|14
1610962030000|2021-01-18 09:27:10|485.43|481.43|485.44|481.44|485.44|481.44|485.43|481.43|2
1610962040000|2021-01-18 09:27:20|485.43|481.43|485.43|481.43|485.43|481.43|485.43|481.43|1
1610962050000|2021-01-18 09:27:30|485.35|481.35|485.05|481.05|485.39|481.39|485.01|481.01|20
1610962060000|2021-01-18 09:27:40|485.06|481.06|485.03|481.03|485.06|481.06|485.01|481.01|8
1610962070000|2021-01-18 09:27:50|485.02|481.02|485.16|481.16|485.16|481.16|485.02|481.02|17
1610962080000|2021-01-18 09:28:00|485.15|481.15|484.79|480.79|485.24|481.24|484.79|480.79|24
1610962090000|2021-01-18 09:28:10|484.78|480.78|484.88|480.88|484.88|480.88|484.71|480.71|13
1610962100000|2021-01-18 09:28:20|484.93|480.93|484.85|480.85|484.93|480.93|484.85|480.85|4
1610962110000|2021-01-18 09:28:30|484.86|480.86|485.35|481.35|485.35|481.35|484.86|480.86|21
1610962120000|2021-01-18 09:28:40|485.38|481.38|486.06|482.06|486.06|482.06|485.27|481.27|15
1610962130000|2021-01-18 09:28:50|486.07|482.07|486.08|482.08|486.08|482.08|486.06|482.06|7
1610962140000|2021-01-18 09:29:00|486.07|482.07|486.06|482.06|486.09|482.09|486.05|482.05|17
1610962150000|2021-01-18 09:29:10|486.07|482.07|486.43|482.43|486.46|482.46|486.05|482.05|24
1610962160000|2021-01-18 09:29:20|486.44|482.44|486.61|482.61|486.63|482.63|486.44|482.44|13
1610962170000|2021-01-18 09:29:30|486.63|482.63|486.5|482.5|486.63|482.63|486.5|482.5|18
1610962180000|2021-01-18 09:29:40|486.49|482.49|486.35|482.35|486.55|482.55|486.26|482.26|25
1610962190000|2021-01-18 09:29:50|486.28|482.28|486.43|482.43|486.43|482.43|486.28|482.28|15
1610962200000|2021-01-18 09:30:00|486.42|482.42|486.49|482.49|486.53|482.53|486.29|482.29|20
1610962210000|2021-01-18 09:30:10|486.5|482.5|486.71|482.71|486.72|482.72|486.49|482.49|18
1610962220000|2021-01-18 09:30:20|486.7|482.7|486.3|482.3|486.77|482.77|486.27|482.27|21
1610962230000|2021-01-18 09:30:30|486.31|482.31|486.15|482.15|486.31|482.31|486.15|482.15|12
1610962240000|2021-01-18 09:30:40|486.17|482.17|486.16|482.16|486.21|482.21|486.14|482.14|16
1610962250000|2021-01-18 09:30:50|486.15|482.15|485.72|481.72|486.16|482.16|485.72|481.72|22
1610962260000|2021-01-18 09:31:00|485.68|481.68|485.24|481.24|485.68|481.68|485.18|481.18|24
1610962270000|2021-01-18 09:31:10|485.3|481.3|485.13|481.13|485.3|481.3|485.1|481.1|25
1610962280000|2021-01-18 09:31:20|485.12|481.12|485.43|481.43|485.48|481.48|485.12|481.12|23
1610962290000|2021-01-18 09:31:30|485.44|481.44|485.67|481.67|485.77|481.77|485.42|481.42|32
1610962300000|2021-01-18 09:31:40|485.69|481.69|486.06|482.06|486.08|482.08|485.67|481.67|28
1610962310000|2021-01-18 09:31:50|486.05|482.05|485.8|481.8|486.05|482.05|485.8|481.8|23
1610962320000|2021-01-18 09:32:00|485.79|481.79|485.62|481.62|485.83|481.83|485.61|481.61|26
1610962330000|2021-01-18 09:32:10|485.61|481.61|485.46|481.46|485.63|481.63|485.46|481.46|18
1610962340000|2021-01-18 09:32:20|485.41|481.41|485.47|481.47|485.48|481.48|485.31|481.31|23
1610962350000|2021-01-18 09:32:30|485.48|481.48|485.59|481.59|485.72|481.72|485.42|481.42|26
1610962360000|2021-01-18 09:32:40|485.58|481.58|485.74|481.74|485.75|481.75|485.53|481.53|17
1610962370000|2021-01-18 09:32:50|485.73|481.73|485.65|481.65|485.74|481.74|485.65|481.65|14
1610962380000|2021-01-18 09:33:00|485.68|481.68|485.66|481.66|485.7|481.7|485.61|481.61|18
1610962390000|2021-01-18 09:33:10|485.69|481.69|486.3|482.3|486.32|482.32|485.69|481.69|24
1610962400000|2021-01-18 09:33:20|486.28|482.28|486.24|482.24|486.28|482.28|486.14|482.14|29
1610962410000|2021-01-18 09:33:30|486.23|482.23|486.28|482.28|486.36|482.36|486.17|482.17|22
1610962420000|2021-01-18 09:33:40|486.25|482.25|486.19|482.19|486.27|482.27|486.14|482.14|27
1610962430000|2021-01-18 09:33:50|486.21|482.21|486.22|482.22|486.27|482.27|486.15|482.15|27
1610962440000|2021-01-18 09:34:00|486.24|482.24|485.95|481.95|486.24|482.24|485.91|481.91|27
1610962450000|2021-01-18 09:34:10|485.94|481.94|485.82|481.82|485.96|481.96|485.72|481.72|27
1610962460000|2021-01-18 09:34:20|485.81|481.81|485.94|481.94|485.94|481.94|485.81|481.81|14
1610962470000|2021-01-18 09:34:30|485.96|481.96|486.18|482.18|486.3|482.3|485.96|481.96|26
1610962480000|2021-01-18 09:34:40|486.17|482.17|485.87|481.87|486.22|482.22|485.87|481.87|27
1610962490000|2021-01-18 09:34:50|485.89|481.89|486.08|482.08|486.23|482.23|485.89|481.89|27
1610962500000|2021-01-18 09:35:00|486.07|482.07|486.09|482.09|486.17|482.17|486.07|482.07|13
1610962510000|2021-01-18 09:35:10|486.1|482.1|486.12|482.12|486.13|482.13|486.1|482.1|14
1610962520000|2021-01-18 09:35:20|486.14|482.14|486.31|482.31|486.31|482.31|486.14|482.14|13
1610962530000|2021-01-18 09:35:30|486.32|482.32|486.31|482.31|486.37|482.37|486.21|482.21|27
1610962540000|2021-01-18 09:35:40|486.3|482.3|486.2|482.2|486.34|482.34|486.15|482.15|20
1610962550000|2021-01-18 09:35:50|486.21|482.21|486.16|482.16|486.23|482.23|486.16|482.16|13
1610962560000|2021-01-18 09:36:00|486.17|482.17|486.14|482.14|486.19|482.19|486.14|482.14|9
1610962570000|2021-01-18 09:36:10|486.15|482.15|486|482|486.15|482.15|485.99|481.99|7
1610962580000|2021-01-18 09:36:20|486.01|482.01|486.02|482.02|486.02|482.02|485.99|481.99|3
1610962590000|2021-01-18 09:36:30|486.07|482.07|486.06|482.06|486.07|482.07|486.05|482.05|4
1610962600000|2021-01-18 09:36:40|486.05|482.05|486.14|482.14|486.22|482.22|486.05|482.05|12
1610962610000|2021-01-18 09:36:50|486.12|482.12|486.21|482.21|486.33|482.33|486.12|482.12|17
1610962620000|2021-01-18 09:37:00|486.19|482.19|486.24|482.24|486.24|482.24|486.09|482.09|15
1610962630000|2021-01-18 09:37:10|486.23|482.23|486.22|482.22|486.25|482.25|486.21|482.21|14
1610962640000|2021-01-18 09:37:20|486.21|482.21|485.78|481.78|486.21|482.21|485.78|481.78|19
1610962650000|2021-01-18 09:37:30|485.77|481.77|485.73|481.73|485.81|481.81|485.59|481.59|28
1610962660000|2021-01-18 09:37:40|485.72|481.72|485.85|481.85|485.85|481.85|485.71|481.71|18
1610962670000|2021-01-18 09:37:50|485.83|481.83|485.81|481.81|485.88|481.88|485.79|481.79|17
1610962680000|2021-01-18 09:38:00|485.8|481.8|485.98|481.98|485.98|481.98|485.79|481.79|21
1610962690000|2021-01-18 09:38:10|485.91|481.91|485.77|481.77|485.91|481.91|485.77|481.77|12
1610962700000|2021-01-18 09:38:20|485.8|481.8|485.78|481.78|485.82|481.82|485.78|481.78|7
1610962710000|2021-01-18 09:38:30|485.82|481.82|485.71|481.71|485.82|481.82|485.6|481.6|18
1610962720000|2021-01-18 09:38:40|485.74|481.74|485.84|481.84|485.84|481.84|485.68|481.68|15
1610962730000|2021-01-18 09:38:50|485.81|481.81|485.94|481.94|485.94|481.94|485.79|481.79|16
1610962740000|2021-01-18 09:39:00|485.95|481.95|485.91|481.91|485.95|481.95|485.9|481.9|15
1610962750000|2021-01-18 09:39:10|485.87|481.87|485.91|481.91|485.94|481.94|485.83|481.83|18
1610962760000|2021-01-18 09:39:20|485.92|481.92|485.8|481.8|485.92|481.92|485.8|481.8|5
1610962770000|2021-01-18 09:39:30|485.76|481.76|485.59|481.59|485.76|481.76|485.55|481.55|15
1610962780000|2021-01-18 09:39:40|485.61|481.61|485.61|481.61|485.61|481.61|485.38|481.38|25
1610962790000|2021-01-18 09:39:50|485.62|481.62|485.65|481.65|485.67|481.67|485.6|481.6|16
1610962800000|2021-01-18 09:40:00|485.68|481.68|485.7|481.7|485.95|481.95|485.68|481.68|24
1610962810000|2021-01-18 09:40:10|485.74|481.74|485.33|481.33|485.74|481.74|485.33|481.33|21
1610962820000|2021-01-18 09:40:20|485.32|481.32|485.32|481.32|485.45|481.45|485.3|481.3|26
1610962830000|2021-01-18 09:40:30|485.33|481.33|485.43|481.43|485.44|481.44|485.24|481.24|26
1610962840000|2021-01-18 09:40:40|485.41|481.41|485.38|481.38|485.43|481.43|485.31|481.31|17
1610962850000|2021-01-18 09:40:50|485.36|481.36|485.46|481.46|485.47|481.47|485.29|481.29|13
1610962860000|2021-01-18 09:41:00|485.45|481.45|485.41|481.41|485.45|481.45|485.37|481.37|15
1610962870000|2021-01-18 09:41:10|485.34|481.34|485.42|481.42|485.43|481.43|485.34|481.34|17
1610962880000|2021-01-18 09:41:20|485.36|481.36|485.22|481.22|485.38|481.38|485.22|481.22|23
1610962890000|2021-01-18 09:41:30|485.21|481.21|485.17|481.17|485.22|481.22|485.06|481.06|14
1610962900000|2021-01-18 09:41:40|485.08|481.08|485.07|481.07|485.16|481.16|484.99|480.99|16
1610962910000|2021-01-18 09:41:50|485.1|481.1|485.07|481.07|485.1|481.1|484.9|480.9|22
1610962920000|2021-01-18 09:42:00|485.09|481.09|485.06|481.06|485.09|481.09|485.03|481.03|13
1610962930000|2021-01-18 09:42:10|485.05|481.05|484.93|480.93|485.05|481.05|484.93|480.93|10
1610962940000|2021-01-18 09:42:20|484.92|480.92|484.96|480.96|484.96|480.96|484.92|480.92|4
1610962950000|2021-01-18 09:42:30|484.98|480.98|484.98|480.98|485|481|484.98|480.98|7
1610962960000|2021-01-18 09:42:40|484.99|480.99|485.04|481.04|485.07|481.07|484.98|480.98|12
1610962970000|2021-01-18 09:42:50|485.07|481.07|485.07|481.07|485.11|481.11|485.03|481.03|17
1610962980000|2021-01-18 09:43:00|485.08|481.08|484.96|480.96|485.08|481.08|484.96|480.96|11
1610962990000|2021-01-18 09:43:10|484.95|480.95|484.78|480.78|484.95|480.95|484.78|480.78|9
1610963000000|2021-01-18 09:43:20|484.59|480.59|484.26|480.26|484.59|480.59|484.26|480.26|13
1610963010000|2021-01-18 09:43:30|484.24|480.24|484.2|480.2|484.29|480.29|484.2|480.2|11
1610963020000|2021-01-18 09:43:40|484.25|480.25|483.98|479.98|484.25|480.25|483.85|479.85|29
1610963030000|2021-01-18 09:43:50|483.99|479.99|484.26|480.26|484.26|480.26|483.98|479.98|19
1610963040000|2021-01-18 09:44:00|484.27|480.27|483.88|479.88|484.27|480.27|483.87|479.87|20
1610963050000|2021-01-18 09:44:10|483.89|479.89|483.91|479.91|483.97|479.97|483.89|479.89|23
1610963060000|2021-01-18 09:44:20|483.92|479.92|483.85|479.85|483.93|479.93|483.75|479.75|9
1610963070000|2021-01-18 09:44:30|483.87|479.87|483.94|479.94|483.94|479.94|483.87|479.87|22
1610963080000|2021-01-18 09:44:40|483.95|479.95|483.84|479.84|484|480|483.84|479.84|25
1610963090000|2021-01-18 09:44:50|483.83|479.83|483.85|479.85|483.87|479.87|483.75|479.75|21
1610963100000|2021-01-18 09:45:00|483.86|479.86|483.93|479.93|483.98|479.98|483.86|479.86|14
1610963110000|2021-01-18 09:45:10|484.06|480.06|483.96|479.96|484.13|480.13|483.96|479.96|20
1610963120000|2021-01-18 09:45:20|483.95|479.95|483.93|479.93|483.95|479.95|483.91|479.91|12
1610963130000|2021-01-18 09:45:30|483.94|479.94|484.04|480.04|484.04|480.04|483.85|479.85|23
1610963140000|2021-01-18 09:45:40|484.06|480.06|484.04|480.04|484.09|480.09|484.04|480.04|12
1610963150000|2021-01-18 09:45:50|484.05|480.05|484.09|480.09|484.09|480.09|484.05|480.05|15
1610963160000|2021-01-18 09:46:00|484.1|480.1|484.37|480.37|484.4|480.4|484.06|480.06|25
1610963170000|2021-01-18 09:46:10|484.39|480.39|484.53|480.53|484.53|480.53|484.34|480.34|22
1610963180000|2021-01-18 09:46:20|484.52|480.52|484.51|480.51|484.62|480.62|484.51|480.51|16
1610963190000|2021-01-18 09:46:30|484.54|480.54|484.43|480.43|484.54|480.54|484.36|480.36|21
1610963200000|2021-01-18 09:46:40|484.44|480.44|484.48|480.48|484.48|480.48|484.43|480.43|18
1610963210000|2021-01-18 09:46:50|484.49|480.49|484.48|480.48|484.58|480.58|484.46|480.46|31
1610963220000|2021-01-18 09:47:00|484.49|480.49|484.29|480.29|484.49|480.49|484.29|480.29|18
1610963230000|2021-01-18 09:47:10|484.32|480.32|484.05|480.05|484.32|480.32|484.03|480.03|21
1610963240000|2021-01-18 09:47:20|484.03|480.03|483.93|479.93|484.05|480.05|483.93|479.93|14
1610963250000|2021-01-18 09:47:30|483.95|479.95|483.96|479.96|483.97|479.97|483.93|479.93|6
1610963260000|2021-01-18 09:47:40|483.95|479.95|483.95|479.95|483.97|479.97|483.91|479.91|6
1610963270000|2021-01-18 09:47:50|483.91|479.91|484.08|480.08|484.08|480.08|483.9|479.9|15
1610963280000|2021-01-18 09:48:00|484.09|480.09|484.02|480.02|484.12|480.12|484.01|480.01|16
1610963290000|2021-01-18 09:48:10|484.05|480.05|484.07|480.07|484.11|480.11|484.02|480.02|15
1610963300000|2021-01-18 09:48:20|484.09|480.09|484.08|480.08|484.1|480.1|484.05|480.05|22
1610963310000|2021-01-18 09:48:30|484.07|480.07|484.13|480.13|484.13|480.13|484.03|480.03|20
1610963320000|2021-01-18 09:48:40|484.12|480.12|484.18|480.18|484.21|480.21|484.11|480.11|19
1610963330000|2021-01-18 09:48:50|484.19|480.19|484.04|480.04|484.19|480.19|484.01|480.01|22
1610963340000|2021-01-18 09:49:00|484.02|480.02|483.93|479.93|484.08|480.08|483.93|479.93|18
1610963350000|2021-01-18 09:49:10|483.96|479.96|484.01|480.01|484.03|480.03|483.9|479.9|17
1610963360000|2021-01-18 09:49:20|484|480|483.94|479.94|484|480|483.86|479.86|15
1610963370000|2021-01-18 09:49:30|483.97|479.97|483.95|479.95|484.06|480.06|483.95|479.95|18
1610963380000|2021-01-18 09:49:40|483.96|479.96|484|480|484.02|480.02|483.96|479.96|9
1610963390000|2021-01-18 09:49:50|483.99|479.99|483.85|479.85|483.99|479.99|483.82|479.82|20
1610963400000|2021-01-18 09:50:00|483.84|479.84|483.84|479.84|483.84|479.84|483.82|479.82|8
1610963410000|2021-01-18 09:50:10|483.85|479.85|484.27|480.27|484.4|480.4|483.84|479.84|16
1610963420000|2021-01-18 09:50:20|484.3|480.3|484.13|480.13|484.42|480.42|484.09|480.09|29
1610963430000|2021-01-18 09:50:30|484.11|480.11|484.16|480.16|484.21|480.21|483.98|479.98|21
1610963440000|2021-01-18 09:50:40|484.17|480.17|483.97|479.97|484.19|480.19|483.97|479.97|23
1610963450000|2021-01-18 09:50:50|484|480|484.11|480.11|484.17|480.17|484|480|16
1610963460000|2021-01-18 09:51:00|484.1|480.1|483.89|479.89|484.11|480.11|483.89|479.89|22
1610963470000|2021-01-18 09:51:10|483.91|479.91|484.31|480.31|484.31|480.31|483.91|479.91|23
1610963480000|2021-01-18 09:51:20|484.3|480.3|484.33|480.33|484.49|480.49|484.3|480.3|25
1610963490000|2021-01-18 09:51:30|484.35|480.35|484.15|480.15|484.41|480.41|484.13|480.13|28
1610963500000|2021-01-18 09:51:40|484.16|480.16|484.29|480.29|484.31|480.31|484.12|480.12|19
1610963510000|2021-01-18 09:51:50|484.32|480.32|484.41|480.41|484.41|480.41|484.17|480.17|19
1610963520000|2021-01-18 09:52:00|484.38|480.38|484.43|480.43|484.46|480.46|484.34|480.34|24
1610963530000|2021-01-18 09:52:10|484.42|480.42|484.01|480.01|484.42|480.42|484.01|480.01|24
1610963540000|2021-01-18 09:52:20|484.03|480.03|484.24|480.24|484.28|480.28|484.01|480.01|26
1610963550000|2021-01-18 09:52:30|484.34|480.34|484.43|480.43|484.46|480.46|484.33|480.33|28
1610963560000|2021-01-18 09:52:40|484.41|480.41|484.52|480.52|484.53|480.53|484.4|480.4|22
1610963570000|2021-01-18 09:52:50|484.54|480.54|484.52|480.52|484.59|480.59|484.48|480.48|26
1610963580000|2021-01-18 09:53:00|484.5|480.5|484.68|480.68|484.68|480.68|484.49|480.49|23
1610963590000|2021-01-18 09:53:10|484.67|480.67|484.71|480.71|484.81|480.81|484.65|480.65|17
1610963600000|2021-01-18 09:53:20|484.78|480.78|484.54|480.54|484.78|480.78|484.47|480.47|21
1610963610000|2021-01-18 09:53:30|484.49|480.49|484.43|480.43|484.5|480.5|484.41|480.41|13
1610963620000|2021-01-18 09:53:40|484.46|480.46|484.41|480.41|484.52|480.52|484.34|480.34|23
1610963630000|2021-01-18 09:53:50|484.4|480.4|484.47|480.47|484.57|480.57|484.4|480.4|15
1610963640000|2021-01-18 09:54:00|484.52|480.52|484.77|480.77|484.77|480.77|484.52|480.52|19
1610963650000|2021-01-18 09:54:10|484.76|480.76|484.6|480.6|484.77|480.77|484.54|480.54|21
1610963660000|2021-01-18 09:54:20|484.59|480.59|484.17|480.17|484.69|480.69|484.17|480.17|28
1610963670000|2021-01-18 09:54:30|484.16|480.16|484.12|480.12|484.19|480.19|484.1|480.1|8
1610963680000|2021-01-18 09:54:40|484.09|480.09|484.1|480.1|484.1|480.1|484.07|480.07|6
1610963690000|2021-01-18 09:54:50|484.11|480.11|484.09|480.09|484.11|480.11|484.05|480.05|9
1610963700000|2021-01-18 09:55:00|484.08|480.08|484.1|480.1|484.1|480.1|484.04|480.04|12
1610963710000|2021-01-18 09:55:10|484.11|480.11|484.19|480.19|484.26|480.26|484.1|480.1|24
1610963720000|2021-01-18 09:55:20|484.2|480.2|484.22|480.22|484.27|480.27|484.18|480.18|17
1610963730000|2021-01-18 09:55:30|484.23|480.23|484.29|480.29|484.45|480.45|484.23|480.23|23
1610963740000|2021-01-18 09:55:40|484.3|480.3|484.43|480.43|484.54|480.54|484.3|480.3|23
1610963750000|2021-01-18 09:55:50|484.42|480.42|484.21|480.21|484.42|480.42|484.2|480.2|8
1610963760000|2021-01-18 09:56:00|484.2|480.2|484.16|480.16|484.31|480.31|484.11|480.11|18
1610963770000|2021-01-18 09:56:10|484.17|480.17|484.45|480.45|484.45|480.45|484.14|480.14|22
1610963780000|2021-01-18 09:56:20|484.46|480.46|484.41|480.41|484.46|480.46|484.27|480.27|13
1610963790000|2021-01-18 09:56:30|484.4|480.4|484.45|480.45|484.45|480.45|484.38|480.38|13
1610963800000|2021-01-18 09:56:40|484.46|480.46|484.47|480.47|484.52|480.52|484.45|480.45|13
1610963810000|2021-01-18 09:56:50|484.49|480.49|484.5|480.5|484.67|480.67|484.42|480.42|19
1610963820000|2021-01-18 09:57:00|484.64|480.64|484.63|480.63|484.65|480.65|484.5|480.5|13
1610963830000|2021-01-18 09:57:10|484.64|480.64|484.5|480.5|484.73|480.73|484.47|480.47|23
1610963840000|2021-01-18 09:57:20|484.51|480.51|484.52|480.52|484.6|480.6|484.47|480.47|26
1610963850000|2021-01-18 09:57:30|484.53|480.53|484.56|480.56|484.69|480.69|484.53|480.53|27
1610963860000|2021-01-18 09:57:40|484.57|480.57|484.58|480.58|484.73|480.73|484.57|480.57|17
1610963870000|2021-01-18 09:57:50|484.6|480.6|484.67|480.67|484.74|480.74|484.6|480.6|19
1610963880000|2021-01-18 09:58:00|484.66|480.66|484.74|480.74|484.74|480.74|484.65|480.65|24
1610963890000|2021-01-18 09:58:10|484.65|480.65|484.68|480.68|484.68|480.68|484.65|480.65|3
1610963900000|2021-01-18 09:58:20|484.67|480.67|484.68|480.68|484.69|480.69|484.66|480.66|9
1610963910000|2021-01-18 09:58:30|484.67|480.67|484.63|480.63|484.69|480.69|484.62|480.62|19
1610963920000|2021-01-18 09:58:40|484.62|480.62|484.67|480.67|484.67|480.67|484.62|480.62|18
1610963930000|2021-01-18 09:58:50|484.65|480.65|484.84|480.84|484.84|480.84|484.65|480.65|18
1610963940000|2021-01-18 09:59:00|484.83|480.83|484.88|480.88|484.93|480.93|484.66|480.66|27
1610963950000|2021-01-18 09:59:10|484.87|480.87|484.88|480.88|484.94|480.94|484.86|480.86|19
1610963960000|2021-01-18 09:59:20|484.9|480.9|484.9|480.9|484.95|480.95|484.88|480.88|13
1610963970000|2021-01-18 09:59:30|484.91|480.91|485.23|481.23|485.41|481.41|484.9|480.9|25
1610963980000|2021-01-18 09:59:40|485.24|481.24|485.65|481.65|485.67|481.67|485.24|481.24|20
1610963990000|2021-01-18 09:59:50|485.67|481.67|485.97|481.97|485.98|481.98|485.67|481.67|10
1610964000000|2021-01-18 10:00:00|485.94|481.94|485.93|481.93|485.97|481.97|485.82|481.82|21
1610964010000|2021-01-18 10:00:10|486.06|482.06|486.06|482.06|486.1|482.1|486.04|482.04|19
1610964020000|2021-01-18 10:00:20|486.05|482.05|486.02|482.02|486.08|482.08|486.02|482.02|15
1610964030000|2021-01-18 10:00:30|485.97|481.97|485.76|481.76|485.97|481.97|485.69|481.69|15
1610964040000|2021-01-18 10:00:40|485.77|481.77|485.97|481.97|486.12|482.12|485.77|481.77|20
1610964050000|2021-01-18 10:00:50|485.94|481.94|486.18|482.18|486.18|482.18|485.93|481.93|8
1610964060000|2021-01-18 10:01:00|486.11|482.11|485.85|481.85|486.11|482.11|485.84|481.84|16
1610964070000|2021-01-18 10:01:10|485.83|481.83|485.33|481.33|485.83|481.83|485.33|481.33|16
1610964080000|2021-01-18 10:01:20|485.32|481.32|484.96|480.96|485.35|481.35|484.86|480.86|20
1610964090000|2021-01-18 10:01:30|484.97|480.97|485.23|481.23|485.36|481.36|484.91|480.91|30
1610964100000|2021-01-18 10:01:40|485.22|481.22|485.29|481.29|485.31|481.31|485.15|481.15|32
1610964110000|2021-01-18 10:01:50|485.27|481.27|485.68|481.68|485.68|481.68|485.26|481.26|25
1610964120000|2021-01-18 10:02:00|485.7|481.7|485.53|481.53|485.73|481.73|485.37|481.37|20
1610964130000|2021-01-18 10:02:10|485.56|481.56|485.16|481.16|485.57|481.57|485.15|481.15|16
1610964140000|2021-01-18 10:02:20|485.23|481.23|485.3|481.3|485.36|481.36|485.23|481.23|19
1610964150000|2021-01-18 10:02:30|485.32|481.32|485.19|481.19|485.32|481.32|485.18|481.18|11
1610964160000|2021-01-18 10:02:40|485.18|481.18|484.97|480.97|485.18|481.18|484.92|480.92|23
1610964170000|2021-01-18 10:02:50|484.96|480.96|484.54|480.54|484.97|480.97|484.54|480.54|19
1610964180000|2021-01-18 10:03:00|484.53|480.53|484.31|480.31|484.67|480.67|484.31|480.31|23
1610964190000|2021-01-18 10:03:10|484.32|480.32|484.68|480.68|484.77|480.77|484.29|480.29|26
1610964200000|2021-01-18 10:03:20|484.69|480.69|484.64|480.64|484.78|480.78|484.62|480.62|17
1610964210000|2021-01-18 10:03:30|484.71|480.71|484.71|480.71|484.71|480.71|484.47|480.47|26
1610964220000|2021-01-18 10:03:40|484.73|480.73|484.71|480.71|484.81|480.81|484.62|480.62|31
1610964230000|2021-01-18 10:03:50|484.7|480.7|484.76|480.76|484.77|480.77|484.7|480.7|29
1610964240000|2021-01-18 10:04:00|484.77|480.77|484.92|480.92|484.92|480.92|484.72|480.72|33
1610964250000|2021-01-18 10:04:10|484.9|480.9|485.13|481.13|485.13|481.13|484.79|480.79|25
1610964260000|2021-01-18 10:04:20|485.16|481.16|485.12|481.12|485.18|481.18|485.02|481.02|27
1610964270000|2021-01-18 10:04:30|485.08|481.08|485.15|481.15|485.21|481.21|485.08|481.08|22
1610964280000|2021-01-18 10:04:40|485.2|481.2|485.09|481.09|485.2|481.2|485.05|481.05|18
1610964290000|2021-01-18 10:04:50|485.12|481.12|485.22|481.22|485.23|481.23|485.11|481.11|26
1610964300000|2021-01-18 10:05:00|485.18|481.18|484.95|480.95|485.23|481.23|484.94|480.94|21
1610964310000|2021-01-18 10:05:10|484.96|480.96|485.17|481.17|485.18|481.18|484.96|480.96|13
1610964320000|2021-01-18 10:05:20|485.16|481.16|485.13|481.13|485.16|481.16|485.13|481.13|8
1610964330000|2021-01-18 10:05:30|485.14|481.14|485.08|481.08|485.14|481.14|485.06|481.06|17
1610964340000|2021-01-18 10:05:40|485.07|481.07|485.04|481.04|485.12|481.12|484.96|480.96|16
1610964350000|2021-01-18 10:05:50|485.05|481.05|484.93|480.93|485.05|481.05|484.91|480.91|11
1610964360000|2021-01-18 10:06:00|484.92|480.92|484.49|480.49|484.96|480.96|484.48|480.48|21
1610964370000|2021-01-18 10:06:10|484.5|480.5|484.42|480.42|484.53|480.53|484.41|480.41|14
1610964380000|2021-01-18 10:06:20|484.43|480.43|484.44|480.44|484.47|480.47|484.42|480.42|15
1610964390000|2021-01-18 10:06:30|484.45|480.45|484.44|480.44|484.45|480.45|484.44|480.44|8
1610964400000|2021-01-18 10:06:40|484.45|480.45|484.41|480.41|484.45|480.45|484.37|480.37|18
1610964410000|2021-01-18 10:06:50|484.42|480.42|484.29|480.29|484.42|480.42|484.29|480.29|22
1610964420000|2021-01-18 10:07:00|484.28|480.28|483.84|479.84|484.28|480.28|483.84|479.84|15
1610964430000|2021-01-18 10:07:10|483.74|479.74|483.77|479.77|483.9|479.9|483.7|479.7|22
1610964440000|2021-01-18 10:07:20|483.76|479.76|483.76|479.76|483.79|479.79|483.5|479.5|27
1610964450000|2021-01-18 10:07:30|483.69|479.69|483.66|479.66|483.77|479.77|483.66|479.66|24
1610964460000|2021-01-18 10:07:40|483.65|479.65|483.35|479.35|483.66|479.66|483.29|479.29|22
1610964470000|2021-01-18 10:07:50|483.31|479.31|483.19|479.19|483.35|479.35|483.19|479.19|23
1610964480000|2021-01-18 10:08:00|483.17|479.17|483.32|479.32|483.38|479.38|483.17|479.17|22
1610964490000|2021-01-18 10:08:10|483.31|479.31|483.16|479.16|483.32|479.32|483.15|479.15|21
1610964500000|2021-01-18 10:08:20|483.15|479.15|483.2|479.2|483.32|479.32|483.14|479.14|23
1610964510000|2021-01-18 10:08:30|483.16|479.16|483.21|479.21|483.24|479.24|483.16|479.16|20
1610964520000|2021-01-18 10:08:40|483.19|479.19|483.25|479.25|483.25|479.25|483.16|479.16|17
1610964530000|2021-01-18 10:08:50|483.24|479.24|483.41|479.41|483.41|479.41|483.24|479.24|18
1610964540000|2021-01-18 10:09:00|483.43|479.43|483.33|479.33|483.53|479.53|483.29|479.29|22
1610964550000|2021-01-18 10:09:10|483.34|479.34|483.41|479.41|483.41|479.41|483.25|479.25|14
1610964560000|2021-01-18 10:09:20|483.39|479.39|483.15|479.15|483.39|479.39|483.13|479.13|24
1610964570000|2021-01-18 10:09:30|483.17|479.17|483.26|479.26|483.32|479.32|483.14|479.14|24
1610964580000|2021-01-18 10:09:40|483.27|479.27|483.29|479.29|483.3|479.3|483.26|479.26|12
1610964590000|2021-01-18 10:09:50|483.3|479.3|483.73|479.73|483.73|479.73|483.29|479.29|27
1610964600000|2021-01-18 10:10:00|483.69|479.69|483.52|479.52|483.7|479.7|483.5|479.5|27
1610964610000|2021-01-18 10:10:10|483.47|479.47|483.31|479.31|483.48|479.48|483.31|479.31|16
1610964620000|2021-01-18 10:10:20|483.29|479.29|483.23|479.23|483.29|479.29|483.21|479.21|14
1610964630000|2021-01-18 10:10:30|483.25|479.25|483.15|479.15|483.31|479.31|483.14|479.14|20
1610964640000|2021-01-18 10:10:40|483.21|479.21|483.36|479.36|483.45|479.45|483.17|479.17|20
1610964650000|2021-01-18 10:10:50|483.32|479.32|483.48|479.48|483.65|479.65|483.32|479.32|22
1610964660000|2021-01-18 10:11:00|483.47|479.47|483.38|479.38|483.48|479.48|483.38|479.38|13
1610964670000|2021-01-18 10:11:10|483.39|479.39|483.5|479.5|483.5|479.5|483.37|479.37|9
1610964680000|2021-01-18 10:11:20|483.49|479.49|483.28|479.28|483.49|479.49|483.28|479.28|16
1610964690000|2021-01-18 10:11:30|483.27|479.27|483.17|479.17|483.27|479.27|483.17|479.17|11
1610964700000|2021-01-18 10:11:40|483.16|479.16|483.15|479.15|483.18|479.18|483.15|479.15|3
1610964710000|2021-01-18 10:11:50|483.16|479.16|483.21|479.21|483.38|479.38|483.15|479.15|17
1610964720000|2021-01-18 10:12:00|483.2|479.2|483.39|479.39|483.47|479.47|483.2|479.2|23
1610964730000|2021-01-18 10:12:10|483.42|479.42|483.14|479.14|483.42|479.42|483.14|479.14|18
1610964740000|2021-01-18 10:12:20|483.15|479.15|483.33|479.33|483.39|479.39|483.15|479.15|30
1610964750000|2021-01-18 10:12:30|483.34|479.34|483.33|479.33|483.34|479.34|483.31|479.31|8
1610964760000|2021-01-18 10:12:40|483.32|479.32|483.29|479.29|483.33|479.33|483.29|479.29|13
1610964770000|2021-01-18 10:12:50|483.3|479.3|483.36|479.36|483.36|479.36|483.26|479.26|16
1610964780000|2021-01-18 10:13:00|483.37|479.37|483.68|479.68|483.78|479.78|483.37|479.37|22
1610964790000|2021-01-18 10:13:10|483.7|479.7|483.74|479.74|483.74|479.74|483.56|479.56|26
1610964800000|2021-01-18 10:13:20|483.73|479.73|483.55|479.55|483.73|479.73|483.46|479.46|25
1610964810000|2021-01-18 10:13:30|483.54|479.54|483.55|479.55|483.56|479.56|483.53|479.53|12
1610964820000|2021-01-18 10:13:40|483.53|479.53|483.57|479.57|483.57|479.57|483.51|479.51|14
1610964830000|2021-01-18 10:13:50|483.56|479.56|483.34|479.34|483.62|479.62|483.27|479.27|27
1610964840000|2021-01-18 10:14:00|483.36|479.36|483.37|479.37|483.41|479.41|483.27|479.27|23
1610964850000|2021-01-18 10:14:10|483.35|479.35|483.22|479.22|483.37|479.37|483.22|479.22|27
1610964860000|2021-01-18 10:14:20|483.21|479.21|482.86|478.86|483.24|479.24|482.84|478.84|16
1610964870000|2021-01-18 10:14:30|482.88|478.88|483.03|479.03|483.07|479.07|482.85|478.85|19
1610964880000|2021-01-18 10:14:40|483.01|479.01|483.05|479.05|483.09|479.09|482.98|478.98|21
1610964890000|2021-01-18 10:14:50|483.06|479.06|483.03|479.03|483.09|479.09|482.98|478.98|22
1610964900000|2021-01-18 10:15:00|483.06|479.06|483.15|479.15|483.17|479.17|483.06|479.06|14
1610964910000|2021-01-18 10:15:10|483.16|479.16|483.14|479.14|483.17|479.17|483.12|479.12|15
1610964920000|2021-01-18 10:15:20|483.15|479.15|483.55|479.55|483.55|479.55|483.14|479.14|16
1610964930000|2021-01-18 10:15:30|483.53|479.53|483.63|479.63|483.63|479.63|483.53|479.53|19
1610964940000|2021-01-18 10:15:40|483.62|479.62|483.59|479.59|483.62|479.62|483.58|479.58|9
1610964950000|2021-01-18 10:15:50|483.58|479.58|483.69|479.69|483.69|479.69|483.56|479.56|17
1610964960000|2021-01-18 10:16:00|483.68|479.68|483.43|479.43|483.71|479.71|483.43|479.43|21
1610964970000|2021-01-18 10:16:10|483.42|479.42|483.45|479.45|483.45|479.45|483.21|479.21|27
1610964980000|2021-01-18 10:16:20|483.44|479.44|483.44|479.44|483.49|479.49|483.37|479.37|27
1610964990000|2021-01-18 10:16:30|483.43|479.43|483.55|479.55|483.55|479.55|483.42|479.42|21
1610965000000|2021-01-18 10:16:40|483.52|479.52|483.45|479.45|483.52|479.52|483.35|479.35|25
1610965010000|2021-01-18 10:16:50|483.46|479.46|483.49|479.49|483.55|479.55|483.44|479.44|14
1610965020000|2021-01-18 10:17:00|483.48|479.48|483.37|479.37|483.48|479.48|483.32|479.32|22
1610965030000|2021-01-18 10:17:10|483.36|479.36|483.44|479.44|483.44|479.44|483.36|479.36|10
1610965040000|2021-01-18 10:17:20|483.5|479.5|483.57|479.57|483.64|479.64|483.44|479.44|17
1610965050000|2021-01-18 10:17:30|483.59|479.59|483.81|479.81|483.81|479.81|483.59|479.59|7
1610965060000|2021-01-18 10:17:40|483.82|479.82|483.71|479.71|483.82|479.82|483.64|479.64|24
1610965070000|2021-01-18 10:17:50|483.74|479.74|483.59|479.59|483.81|479.81|483.59|479.59|18
1610965080000|2021-01-18 10:18:00|483.55|479.55|483.41|479.41|483.59|479.59|483.38|479.38|23
1610965090000|2021-01-18 10:18:10|483.45|479.45|483.29|479.29|483.47|479.47|483.27|479.27|24
1610965100000|2021-01-18 10:18:20|483.28|479.28|483.31|479.31|483.39|479.39|483.14|479.14|25
1610965110000|2021-01-18 10:18:30|483.3|479.3|483.35|479.35|483.44|479.44|483.28|479.28|23
1610965120000|2021-01-18 10:18:40|483.38|479.38|483.1|479.1|483.44|479.44|483.06|479.06|30
1610965130000|2021-01-18 10:18:50|483.08|479.08|483.01|479.01|483.09|479.09|483.01|479.01|22
1610965140000|2021-01-18 10:19:00|483.04|479.04|482.8|478.8|483.05|479.05|482.77|478.77|20
1610965150000|2021-01-18 10:19:10|482.79|478.79|482.71|478.71|482.79|478.79|482.67|478.67|12
1610965160000|2021-01-18 10:19:20|482.73|478.73|482.51|478.51|482.73|478.73|482.51|478.51|16
1610965170000|2021-01-18 10:19:30|482.49|478.49|482.42|478.42|482.52|478.52|482.34|478.34|18
1610965180000|2021-01-18 10:19:40|482.43|478.43|482.53|478.53|482.53|478.53|482.38|478.38|20
1610965190000|2021-01-18 10:19:50|482.54|478.54|482.33|478.33|482.54|478.54|482.33|478.33|15
1610965200000|2021-01-18 10:20:00|482.35|478.35|482.4|478.4|482.4|478.4|482.35|478.35|15
1610965210000|2021-01-18 10:20:10|482.42|478.42|482.4|478.4|482.46|478.46|482.39|478.39|10
1610965220000|2021-01-18 10:20:20|482.43|478.43|482.52|478.52|482.53|478.53|482.41|478.41|16
1610965230000|2021-01-18 10:20:30|482.5|478.5|482.7|478.7|482.71|478.71|482.4|478.4|17
1610965240000|2021-01-18 10:20:40|482.69|478.69|482.84|478.84|482.84|478.84|482.69|478.69|15
1610965250000|2021-01-18 10:20:50|482.83|478.83|482.54|478.54|482.83|478.83|482.48|478.48|17
1610965260000|2021-01-18 10:21:00|482.53|478.53|482.42|478.42|482.53|478.53|482.42|478.42|25
1610965270000|2021-01-18 10:21:10|482.35|478.35|482.38|478.38|482.42|478.42|482.32|478.32|22
1610965280000|2021-01-18 10:21:20|482.37|478.37|482.24|478.24|482.42|478.42|482.24|478.24|19
1610965290000|2021-01-18 10:21:30|482.2|478.2|482.2|478.2|482.23|478.23|482.2|478.2|14
1610965300000|2021-01-18 10:21:40|482.19|478.19|482.2|478.2|482.23|478.23|482.18|478.18|9
1610965310000|2021-01-18 10:21:50|482.22|478.22|482.19|478.19|482.22|478.22|482.17|478.17|12
1610965320000|2021-01-18 10:22:00|482.18|478.18|482.16|478.16|482.26|478.26|482.13|478.13|21
1610965330000|2021-01-18 10:22:10|482.15|478.15|481.95|477.95|482.2|478.2|481.95|477.95|25
1610965340000|2021-01-18 10:22:20|481.96|477.96|481.98|477.98|482.01|478.01|481.93|477.93|23
1610965350000|2021-01-18 10:22:30|481.99|477.99|481.68|477.68|481.99|477.99|481.62|477.62|27
1610965360000|2021-01-18 10:22:40|481.67|477.67|481.68|477.68|481.76|477.76|481.65|477.65|18
1610965370000|2021-01-18 10:22:50|481.69|477.69|481.75|477.75|481.78|477.78|481.68|477.68|16
1610965380000|2021-01-18 10:23:00|481.74|477.74|482.08|478.08|482.1|478.1|481.74|477.74|19
1610965390000|2021-01-18 10:23:10|482.07|478.07|481.87|477.87|482.07|478.07|481.84|477.84|23
1610965400000|2021-01-18 10:23:20|481.86|477.86|481.76|477.76|481.86|477.86|481.72|477.72|14
1610965410000|2021-01-18 10:23:30|481.77|477.77|481.65|477.65|481.8|477.8|481.62|477.62|21
1610965420000|2021-01-18 10:23:40|481.7|477.7|481.75|477.75|481.8|477.8|481.6|477.6|8
1610965430000|2021-01-18 10:23:50|481.68|477.68|481.68|477.68|481.79|477.79|481.61|477.61|28
1610965440000|2021-01-18 10:24:00|481.67|477.67|481.62|477.62|481.68|477.68|481.62|477.62|11
1610965450000|2021-01-18 10:24:10|481.63|477.63|481.64|477.64|481.66|477.66|481.61|477.61|16
1610965460000|2021-01-18 10:24:20|481.66|477.66|481.88|477.88|481.88|477.88|481.6|477.6|19
1610965470000|2021-01-18 10:24:30|481.97|477.97|482.13|478.13|482.14|478.14|481.94|477.94|16
1610965480000|2021-01-18 10:24:40|482.14|478.14|482.39|478.39|482.58|478.58|482.14|478.14|17
1610965490000|2021-01-18 10:24:50|482.4|478.4|482.43|478.43|482.55|478.55|482.36|478.36|23
1610965500000|2021-01-18 10:25:00|482.44|478.44|482.25|478.25|482.44|478.44|482.19|478.19|16
1610965510000|2021-01-18 10:25:10|482.23|478.23|481.69|477.69|482.26|478.26|481.69|477.69|21
1610965520000|2021-01-18 10:25:20|481.68|477.68|481.67|477.67|481.95|477.95|481.58|477.58|17
1610965530000|2021-01-18 10:25:30|481.62|477.62|481.78|477.78|481.78|477.78|481.62|477.62|17
1610965540000|2021-01-18 10:25:40|481.84|477.84|481.93|477.93|481.93|477.93|481.83|477.83|15
1610965550000|2021-01-18 10:25:50|481.94|477.94|482.14|478.14|482.15|478.15|481.94|477.94|11
1610965560000|2021-01-18 10:26:00|482.22|478.22|482.29|478.29|482.41|478.41|482.22|478.22|22
1610965570000|2021-01-18 10:26:10|482.34|478.34|482.22|478.22|482.46|478.46|482.21|478.21|18
1610965580000|2021-01-18 10:26:20|482.23|478.23|482.22|478.22|482.27|478.27|482.22|478.22|11
1610965590000|2021-01-18 10:26:30|482.21|478.21|482.2|478.2|482.21|478.21|482.14|478.14|13
1610965600000|2021-01-18 10:26:40|482.22|478.22|482.21|478.21|482.22|478.22|482.21|478.21|2
1610965610000|2021-01-18 10:26:50|482.23|478.23|482.4|478.4|482.57|478.57|482.23|478.23|22
1610965620000|2021-01-18 10:27:00|482.36|478.36|482.19|478.19|482.36|478.36|482.19|478.19|22
1610965630000|2021-01-18 10:27:10|482.21|478.21|482.28|478.28|482.28|478.28|482.21|478.21|9
1610965640000|2021-01-18 10:27:20|482.27|478.27|482.12|478.12|482.27|478.27|482.1|478.1|15
1610965650000|2021-01-18 10:27:30|482.09|478.09|482.07|478.07|482.09|478.09|482.07|478.07|5
1610965660000|2021-01-18 10:27:40|482.08|478.08|482.16|478.16|482.16|478.16|482.08|478.08|8
1610965670000|2021-01-18 10:27:50|482.2|478.2|482.32|478.32|482.38|478.38|482.17|478.17|29
1610965680000|2021-01-18 10:28:00|482.33|478.33|482.32|478.32|482.35|478.35|482.17|478.17|17
1610965690000|2021-01-18 10:28:10|482.31|478.31|482.34|478.34|482.34|478.34|482.29|478.29|12
1610965700000|2021-01-18 10:28:20|482.33|478.33|482.35|478.35|482.38|478.38|482.3|478.3|10
1610965710000|2021-01-18 10:28:30|482.33|478.33|482.33|478.33|482.35|478.35|482.32|478.32|6
1610965720000|2021-01-18 10:28:40|482.34|478.34|482.5|478.5|482.5|478.5|482.34|478.34|7
1610965730000|2021-01-18 10:28:50|482.53|478.53|482.65|478.65|482.66|478.66|482.49|478.49|18
1610965740000|2021-01-18 10:29:00|482.64|478.64|482.59|478.59|482.64|478.64|482.5|478.5|10
1610965750000|2021-01-18 10:29:10|482.61|478.61|482.56|478.56|482.63|478.63|482.56|478.56|14
1610965760000|2021-01-18 10:29:20|482.57|478.57|482.56|478.56|482.6|478.6|482.53|478.53|13
1610965770000|2021-01-18 10:29:30|482.52|478.52|482.55|478.55|482.55|478.55|482.52|478.52|2
1610965780000|2021-01-18 10:29:40|482.58|478.58|482.57|478.57|482.58|478.58|482.54|478.54|4
1610965790000|2021-01-18 10:29:50|482.58|478.58|482.59|478.59|482.6|478.6|482.58|478.58|6
1610965800000|2021-01-18 10:30:00|482.6|478.6|482.34|478.34|482.6|478.6|482.28|478.28|15
1610965810000|2021-01-18 10:30:10|482.38|478.38|482.37|478.37|482.38|478.38|482.34|478.34|11
1610965820000|2021-01-18 10:30:20|482.38|478.38|482.49|478.49|482.55|478.55|482.38|478.38|10
1610965830000|2021-01-18 10:30:30|482.5|478.5|482.57|478.57|482.58|478.58|482.5|478.5|11
1610965840000|2021-01-18 10:30:40|482.5|478.5|482.5|478.5|482.5|478.5|482.5|478.5|1
1610965850000|2021-01-18 10:30:50|482.51|478.51|482.42|478.42|482.52|478.52|482.41|478.41|12
1610965860000|2021-01-18 10:31:00|482.31|478.31|481.78|477.78|482.31|478.31|481.72|477.72|28
1610965870000|2021-01-18 10:31:10|481.8|477.8|481.63|477.63|481.81|477.81|481.63|477.63|13
1610965880000|2021-01-18 10:31:20|481.61|477.61|481.49|477.49|481.69|477.69|481.47|477.47|24
1610965890000|2021-01-18 10:31:30|481.53|477.53|481.31|477.31|481.57|477.57|481.3|477.3|23
1610965900000|2021-01-18 10:31:40|481.33|477.33|481.4|477.4|481.44|477.44|481.32|477.32|23
1610965910000|2021-01-18 10:31:50|481.46|477.46|481.47|477.47|481.51|477.51|481.36|477.36|19
1610965920000|2021-01-18 10:32:00|481.49|477.49|481.15|477.15|481.49|477.49|481.14|477.14|24
1610965930000|2021-01-18 10:32:10|481.16|477.16|481.3|477.3|481.3|477.3|481.1|477.1|16
1610965940000|2021-01-18 10:32:20|481.45|477.45|481.34|477.34|481.46|477.46|481.33|477.33|27
1610965950000|2021-01-18 10:32:30|481.29|477.29|481.4|477.4|481.45|477.45|481.26|477.26|27
1610965960000|2021-01-18 10:32:40|481.36|477.36|481.83|477.83|481.87|477.87|481.36|477.36|23
1610965970000|2021-01-18 10:32:50|481.94|477.94|482.07|478.07|482.19|478.19|481.89|477.89|25
1610965980000|2021-01-18 10:33:00|482.06|478.06|482.11|478.11|482.16|478.16|482.06|478.06|8
1610965990000|2021-01-18 10:33:10|482.12|478.12|482.21|478.21|482.21|478.21|482.12|478.12|19
1610966000000|2021-01-18 10:33:20|482.17|478.17|482.19|478.19|482.21|478.21|482.15|478.15|15
1610966010000|2021-01-18 10:33:30|482.18|478.18|482.2|478.2|482.22|478.22|482.18|478.18|11
1610966020000|2021-01-18 10:33:40|482.21|478.21|482.19|478.19|482.21|478.21|482.18|478.18|26
1610966030000|2021-01-18 10:33:50|482.2|478.2|482.22|478.22|482.23|478.23|482.19|478.19|21
1610966040000|2021-01-18 10:34:00|482.21|478.21|481.98|477.98|482.21|478.21|481.93|477.93|25
1610966050000|2021-01-18 10:34:10|481.97|477.97|481.92|477.92|481.97|477.97|481.89|477.89|17
1610966060000|2021-01-18 10:34:20|481.91|477.91|482.06|478.06|482.12|478.12|481.87|477.87|25
1610966070000|2021-01-18 10:34:30|482.04|478.04|482.45|478.45|482.45|478.45|482.04|478.04|13
1610966080000|2021-01-18 10:34:40|482.43|478.43|482.61|478.61|482.63|478.63|482.43|478.43|22
1610966090000|2021-01-18 10:34:50|482.6|478.6|482.64|478.64|482.64|478.64|482.6|478.6|11
1610966100000|2021-01-18 10:35:00|482.63|478.63|482.49|478.49|482.63|478.63|482.46|478.46|22
1610966110000|2021-01-18 10:35:10|482.48|478.48|482.51|478.51|482.55|478.55|482.48|478.48|15
1610966120000|2021-01-18 10:35:20|482.53|478.53|482.47|478.47|482.53|478.53|482.45|478.45|7
1610966130000|2021-01-18 10:35:30|482.45|478.45|482.22|478.22|482.45|478.45|482.21|478.21|18
1610966140000|2021-01-18 10:35:40|482.24|478.24|482.24|478.24|482.24|478.24|482.16|478.16|13
1610966150000|2021-01-18 10:35:50|482.23|478.23|482.31|478.31|482.31|478.31|482.23|478.23|16
1610966160000|2021-01-18 10:36:00|482.33|478.33|482.26|478.26|482.33|478.33|482.25|478.25|10
1610966170000|2021-01-18 10:36:10|482.25|478.25|482.27|478.27|482.27|478.27|482.25|478.25|5
1610966180000|2021-01-18 10:36:20|482.28|478.28|482.27|478.27|482.29|478.29|482.26|478.26|6
1610966190000|2021-01-18 10:36:30|482.26|478.26|482.25|478.25|482.26|478.26|482.24|478.24|4
1610966200000|2021-01-18 10:36:40|482.24|478.24|482.26|478.26|482.26|478.26|482.24|478.24|3
1610966210000|2021-01-18 10:36:50|482.27|478.27|482.28|478.28|482.28|478.28|482.27|478.27|4
1610966220000|2021-01-18 10:37:00|482.27|478.27|481.73|477.73|482.27|478.27|481.62|477.62|31
1610966230000|2021-01-18 10:37:10|481.74|477.74|482.16|478.16|482.25|478.25|481.74|477.74|26
1610966240000|2021-01-18 10:37:20|482.17|478.17|482.13|478.13|482.18|478.18|482.08|478.08|15
1610966250000|2021-01-18 10:37:30|482.11|478.11|482.02|478.02|482.11|478.11|482.01|478.01|16
1610966260000|2021-01-18 10:37:40|482.03|478.03|482.06|478.06|482.06|478.06|481.99|477.99|17
1610966270000|2021-01-18 10:37:50|482.05|478.05|482.07|478.07|482.1|478.1|481.93|477.93|26
1610966280000|2021-01-18 10:38:00|482.1|478.1|482.06|478.06|482.1|478.1|481.99|477.99|17
1610966290000|2021-01-18 10:38:10|482.09|478.09|482.12|478.12|482.2|478.2|482.04|478.04|24
1610966300000|2021-01-18 10:38:20|482.08|478.08|482.04|478.04|482.08|478.08|482|478|13
1610966310000|2021-01-18 10:38:30|482.02|478.02|482.13|478.13|482.21|478.21|482.02|478.02|27
1610966320000|2021-01-18 10:38:40|482.15|478.15|482.52|478.52|482.52|478.52|482.12|478.12|20
1610966330000|2021-01-18 10:38:50|482.51|478.51|482.54|478.54|482.64|478.64|482.48|478.48|14
1610966340000|2021-01-18 10:39:00|482.53|478.53|482.6|478.6|482.66|478.66|482.53|478.53|17
1610966350000|2021-01-18 10:39:10|482.58|478.58|482.5|478.5|482.61|478.61|482.44|478.44|14
1610966360000|2021-01-18 10:39:20|482.52|478.52|482.55|478.55|482.56|478.56|482.5|478.5|23
1610966370000|2021-01-18 10:39:30|482.6|478.6|482.67|478.67|482.68|478.68|482.58|478.58|18
1610966380000|2021-01-18 10:39:40|482.69|478.69|482.73|478.73|482.73|478.73|482.69|478.69|14
1610966390000|2021-01-18 10:39:50|482.72|478.72|482.81|478.81|482.85|478.85|482.72|478.72|16
1610966400000|2021-01-18 10:40:00|482.82|478.82|482.57|478.57|482.82|478.82|482.57|478.57|14
1610966410000|2021-01-18 10:40:10|482.59|478.59|482.61|478.61|482.62|478.62|482.58|478.58|4
1610966420000|2021-01-18 10:40:20|482.6|478.6|482.55|478.55|482.6|478.6|482.55|478.55|2
1610966430000|2021-01-18 10:40:30|482.56|478.56|482.55|478.55|482.58|478.58|482.55|478.55|6
1610966440000|2021-01-18 10:40:40|482.54|478.54|482.68|478.68|482.78|478.78|482.54|478.54|10
1610966450000|2021-01-18 10:40:50|482.7|478.7|482.71|478.71|482.71|478.71|482.67|478.67|7
1610966460000|2021-01-18 10:41:00|482.7|478.7|482.37|478.37|482.7|478.7|482.31|478.31|18
1610966470000|2021-01-18 10:41:10|482.38|478.38|482.43|478.43|482.43|478.43|482.38|478.38|3
1610966480000|2021-01-18 10:41:20|482.42|478.42|482.42|478.42|482.42|478.42|482.42|478.42|1
1610966490000|2021-01-18 10:41:30|482.41|478.41|482.39|478.39|482.41|478.41|482.39|478.39|3
1610966500000|2021-01-18 10:41:40|482.4|478.4|482.43|478.43|482.47|478.47|482.38|478.38|14
1610966510000|2021-01-18 10:41:50|482.44|478.44|482.37|478.37|482.45|478.45|482.37|478.37|13
1610966520000|2021-01-18 10:42:00|482.34|478.34|482.23|478.23|482.34|478.34|482.2|478.2|13
1610966530000|2021-01-18 10:42:10|482.24|478.24|482.39|478.39|482.39|478.39|482.24|478.24|19
1610966540000|2021-01-18 10:42:20|482.35|478.35|482.4|478.4|482.43|478.43|482.35|478.35|21
1610966550000|2021-01-18 10:42:30|482.39|478.39|482.4|478.4|482.41|478.41|482.39|478.39|10
1610966560000|2021-01-18 10:42:40|482.39|478.39|482.23|478.23|482.39|478.39|482.11|478.11|16
1610966570000|2021-01-18 10:42:50|482.25|478.25|482.23|478.23|482.26|478.26|482.2|478.2|7
1610966580000|2021-01-18 10:43:00|482.21|478.21|482.39|478.39|482.41|478.41|482.18|478.18|24
1610966590000|2021-01-18 10:43:10|482.37|478.37|482.34|478.34|482.39|478.39|482.3|478.3|11
1610966600000|2021-01-18 10:43:20|482.35|478.35|482.3|478.3|482.35|478.35|482.27|478.27|17
1610966610000|2021-01-18 10:43:30|482.29|478.29|482.43|478.43|482.43|478.43|482.27|478.27|17
1610966620000|2021-01-18 10:43:40|482.45|478.45|482.46|478.46|482.51|478.51|482.42|478.42|19
1610966630000|2021-01-18 10:43:50|482.45|478.45|482.46|478.46|482.46|478.46|482.44|478.44|7
1610966640000|2021-01-18 10:44:00|482.44|478.44|482.38|478.38|482.48|478.48|482.38|478.38|10
1610966650000|2021-01-18 10:44:10|482.36|478.36|482.23|478.23|482.39|478.39|482.23|478.23|8
1610966660000|2021-01-18 10:44:20|482.24|478.24|482.44|478.44|482.45|478.45|482.24|478.24|15
1610966670000|2021-01-18 10:44:30|482.41|478.41|482.44|478.44|482.44|478.44|482.41|478.41|2
1610966680000|2021-01-18 10:44:40|482.41|478.41|482.44|478.44|482.44|478.44|482.4|478.4|23
1610966690000|2021-01-18 10:44:50|482.4|478.4|482.47|478.47|482.48|478.48|482.38|478.38|17
1610966700000|2021-01-18 10:45:00|482.49|478.49|482.59|478.59|482.59|478.59|482.48|478.48|9
1610966710000|2021-01-18 10:45:10|482.58|478.58|482.58|478.58|482.59|478.59|482.56|478.56|16
1610966720000|2021-01-18 10:45:20|482.57|478.57|482.57|478.57|482.57|478.57|482.55|478.55|4
1610966730000|2021-01-18 10:45:30|482.58|478.58|482.9|478.9|482.94|478.94|482.57|478.57|24
1610966740000|2021-01-18 10:45:40|482.91|478.91|482.83|478.83|482.93|478.93|482.8|478.8|20
1610966750000|2021-01-18 10:45:50|482.82|478.82|482.79|478.79|482.85|478.85|482.79|478.79|14
1610966760000|2021-01-18 10:46:00|482.78|478.78|482.84|478.84|482.84|478.84|482.75|478.75|17
1610966770000|2021-01-18 10:46:10|482.8|478.8|482.84|478.84|482.91|478.91|482.76|478.76|18
1610966780000|2021-01-18 10:46:20|482.85|478.85|482.74|478.74|482.86|478.86|482.74|478.74|14
1610966790000|2021-01-18 10:46:30|482.75|478.75|482.71|478.71|482.75|478.75|482.65|478.65|10
1610966800000|2021-01-18 10:46:40|482.66|478.66|482.62|478.62|482.67|478.67|482.62|478.62|3
1610966810000|2021-01-18 10:46:50|482.63|478.63|482.65|478.65|482.66|478.66|482.63|478.63|7
1610966820000|2021-01-18 10:47:00|482.64|478.64|482.63|478.63|482.64|478.64|482.63|478.63|2
1610966830000|2021-01-18 10:47:10|482.61|478.61|482.28|478.28|482.61|478.61|482.24|478.24|28
1610966840000|2021-01-18 10:47:20|482.27|478.27|482.4|478.4|482.4|478.4|482.27|478.27|17
1610966850000|2021-01-18 10:47:30|482.47|478.47|482.22|478.22|482.47|478.47|482.21|478.21|21
1610966860000|2021-01-18 10:47:40|482.23|478.23|482.18|478.18|482.24|478.24|482.16|478.16|24
1610966870000|2021-01-18 10:47:50|482.2|478.2|482.5|478.5|482.52|478.52|482.18|478.18|23
1610966880000|2021-01-18 10:48:00|482.51|478.51|482.44|478.44|482.51|478.51|482.42|478.42|13
1610966890000|2021-01-18 10:48:10|482.43|478.43|482.47|478.47|482.5|478.5|482.42|478.42|22
1610966900000|2021-01-18 10:48:20|482.48|478.48|482.59|478.59|482.59|478.59|482.42|478.42|25
1610966910000|2021-01-18 10:48:30|482.65|478.65|482.72|478.72|482.75|478.75|482.63|478.63|16
1610966920000|2021-01-18 10:48:40|482.74|478.74|482.73|478.73|482.76|478.76|482.73|478.73|8
1610966930000|2021-01-18 10:48:50|482.74|478.74|482.75|478.75|482.76|478.76|482.74|478.74|3
1610966940000|2021-01-18 10:49:00|482.71|478.71|482.62|478.62|482.71|478.71|482.62|478.62|8
1610966950000|2021-01-18 10:49:10|482.63|478.63|482.68|478.68|482.68|478.68|482.59|478.59|7
1610966960000|2021-01-18 10:49:20|482.59|478.59|482.71|478.71|482.71|478.71|482.59|478.59|21
1610966970000|2021-01-18 10:49:30|482.7|478.7|482.62|478.62|482.72|478.72|482.62|478.62|15
1610966980000|2021-01-18 10:49:40|482.6|478.6|482.67|478.67|482.83|478.83|482.6|478.6|19
1610966990000|2021-01-18 10:49:50|482.69|478.69|482.5|478.5|482.69|478.69|482.47|478.47|23
1610967000000|2021-01-18 10:50:00|482.46|478.46|482.38|478.38|482.48|478.48|482.31|478.31|24
1610967010000|2021-01-18 10:50:10|482.32|478.32|482.44|478.44|482.44|478.44|482.32|478.32|22
1610967020000|2021-01-18 10:50:20|482.46|478.46|482.55|478.55|482.59|478.59|482.46|478.46|17
1610967030000|2021-01-18 10:50:30|482.51|478.51|482.31|478.31|482.54|478.54|482.23|478.23|14
1610967040000|2021-01-18 10:50:40|482.3|478.3|482.34|478.34|482.41|478.41|482.3|478.3|16
1610967050000|2021-01-18 10:50:50|482.38|478.38|482.36|478.36|482.51|478.51|482.35|478.35|17
1610967060000|2021-01-18 10:51:00|482.35|478.35|482.29|478.29|482.35|478.35|482.27|478.27|8
1610967070000|2021-01-18 10:51:10|482.32|478.32|482.36|478.36|482.41|478.41|482.32|478.32|13
1610967080000|2021-01-18 10:51:20|482.33|478.33|482.32|478.32|482.35|478.35|482.29|478.29|7
1610967090000|2021-01-18 10:51:30|482.33|478.33|482.33|478.33|482.34|478.34|482.3|478.3|6
1610967100000|2021-01-18 10:51:40|482.35|478.35|482.32|478.32|482.43|478.43|482.17|478.17|24
1610967110000|2021-01-18 10:51:50|482.31|478.31|482.17|478.17|482.31|478.31|482.17|478.17|21
1610967120000|2021-01-18 10:52:00|482.12|478.12|481.98|477.98|482.12|478.12|481.94|477.94|18
1610967130000|2021-01-18 10:52:10|481.97|477.97|481.93|477.93|481.97|477.97|481.93|477.93|6
1610967140000|2021-01-18 10:52:20|481.92|477.92|482|478|482.05|478.05|481.92|477.92|14
1610967150000|2021-01-18 10:52:30|481.99|477.99|481.98|477.98|482.04|478.04|481.97|477.97|18
1610967160000|2021-01-18 10:52:40|481.99|477.99|481.96|477.96|482.06|478.06|481.93|477.93|21
1610967170000|2021-01-18 10:52:50|481.95|477.95|481.93|477.93|481.95|477.95|481.88|477.88|10
1610967180000|2021-01-18 10:53:00|481.92|477.92|481.93|477.93|481.93|477.93|481.89|477.89|14
1610967190000|2021-01-18 10:53:10|481.89|477.89|481.95|477.95|481.97|477.97|481.88|477.88|11
1610967200000|2021-01-18 10:53:20|481.91|477.91|482.02|478.02|482.02|478.02|481.91|477.91|21
1610967210000|2021-01-18 10:53:30|482.05|478.05|482.11|478.11|482.21|478.21|482.05|478.05|21
1610967220000|2021-01-18 10:53:40|482.12|478.12|482.32|478.32|482.32|478.32|482.12|478.12|19
1610967230000|2021-01-18 10:53:50|482.38|478.38|482.35|478.35|482.4|478.4|482.32|478.32|27
1610967240000|2021-01-18 10:54:00|482.33|478.33|481.98|477.98|482.38|478.38|481.98|477.98|25
1610967250000|2021-01-18 10:54:10|482|478|481.99|477.99|482.03|478.03|481.94|477.94|18
1610967260000|2021-01-18 10:54:20|482|478|482.02|478.02|482.03|478.03|481.97|477.97|11
1610967270000|2021-01-18 10:54:30|482.04|478.04|482.16|478.16|482.32|478.32|482.04|478.04|27
1610967280000|2021-01-18 10:54:40|482.15|478.15|482.07|478.07|482.22|478.22|482.07|478.07|21
1610967290000|2021-01-18 10:54:50|482.06|478.06|482.05|478.05|482.08|478.08|482.01|478.01|11
1610967300000|2021-01-18 10:55:00|482.09|478.09|481.98|477.98|482.16|478.16|481.98|477.98|23
1610967310000|2021-01-18 10:55:10|481.99|477.99|481.77|477.77|481.99|477.99|481.69|477.69|17
1610967320000|2021-01-18 10:55:20|481.78|477.78|481.78|477.78|481.83|477.83|481.76|477.76|10
1610967330000|2021-01-18 10:55:30|481.74|477.74|481.6|477.6|481.78|477.78|481.6|477.6|13
1610967340000|2021-01-18 10:55:40|481.59|477.59|481.51|477.51|481.65|477.65|481.51|477.51|21
1610967350000|2021-01-18 10:55:50|481.46|477.46|481.46|477.46|481.51|477.51|481.45|477.45|9
1610967360000|2021-01-18 10:56:00|481.45|477.45|481.34|477.34|481.5|477.5|481.34|477.34|13
1610967370000|2021-01-18 10:56:10|481.35|477.35|481.34|477.34|481.39|477.39|481.32|477.32|17
1610967380000|2021-01-18 10:56:20|481.4|477.4|481.11|477.11|481.41|477.41|481.11|477.11|19
1610967390000|2021-01-18 10:56:30|481.08|477.08|481.16|477.16|481.22|477.22|481.08|477.08|21
1610967400000|2021-01-18 10:56:40|481.14|477.14|481.17|477.17|481.18|477.18|481.11|477.11|18
1610967410000|2021-01-18 10:56:50|481.18|477.18|481.35|477.35|481.39|477.39|481.16|477.16|20
1610967420000|2021-01-18 10:57:00|481.27|477.27|481.3|477.3|481.3|477.3|481.2|477.2|15
1610967430000|2021-01-18 10:57:10|481.31|477.31|481.28|477.28|481.31|477.31|481.21|477.21|12
1610967440000|2021-01-18 10:57:20|481.27|477.27|481.31|477.31|481.31|477.31|481.25|477.25|13
1610967450000|2021-01-18 10:57:30|481.32|477.32|481.32|477.32|481.32|477.32|481.31|477.31|3
1610967470000|2021-01-18 10:57:50|481.3|477.3|481.24|477.24|481.33|477.33|481.24|477.24|17
1610967480000|2021-01-18 10:58:00|481.23|477.23|481.25|477.25|481.25|477.25|481.23|477.23|3
1610967490000|2021-01-18 10:58:10|481.26|477.26|481.21|477.21|481.26|477.26|481.2|477.2|6
1610967500000|2021-01-18 10:58:20|481.22|477.22|481.2|477.2|481.23|477.23|481.2|477.2|7
1610967510000|2021-01-18 10:58:30|481.19|477.19|481.52|477.52|481.52|477.52|481.16|477.16|23
1610967520000|2021-01-18 10:58:40|481.46|477.46|481.33|477.33|481.46|477.46|481.3|477.3|15
1610967530000|2021-01-18 10:58:50|481.36|477.36|481.58|477.58|481.64|477.64|481.27|477.27|24
1610967540000|2021-01-18 10:59:00|481.57|477.57|481.6|477.6|481.6|477.6|481.56|477.56|14
1610967550000|2021-01-18 10:59:10|481.61|477.61|481.6|477.6|481.61|477.61|481.57|477.57|14
1610967560000|2021-01-18 10:59:20|481.59|477.59|481.56|477.56|481.59|477.59|481.56|477.56|4
1610967570000|2021-01-18 10:59:30|481.54|477.54|481.43|477.43|481.54|477.54|481.38|477.38|13
1610967580000|2021-01-18 10:59:40|481.39|477.39|481.24|477.24|481.43|477.43|481.23|477.23|21
1610967590000|2021-01-18 10:59:50|481.25|477.25|481.36|477.36|481.37|477.37|481.24|477.24|28
1610967600000|2021-01-18 11:00:00|481.35|477.35|481.35|477.35|481.35|477.35|481.28|477.28|17
1610967610000|2021-01-18 11:00:10|481.29|477.29|481.18|477.18|481.29|477.29|481.18|477.18|7
1610967620000|2021-01-18 11:00:20|481.19|477.19|481.24|477.24|481.24|477.24|481.19|477.19|6
1610967630000|2021-01-18 11:00:30|481.23|477.23|481.38|477.38|481.39|477.39|481.23|477.23|17
1610967640000|2021-01-18 11:00:40|481.37|477.37|481.45|477.45|481.46|477.46|481.37|477.37|5
1610967650000|2021-01-18 11:00:50|481.46|477.46|481.47|477.47|481.47|477.47|481.46|477.46|2
1610967660000|2021-01-18 11:01:00|481.46|477.46|481.45|477.45|481.47|477.47|481.43|477.43|10
1610967670000|2021-01-18 11:01:10|481.44|477.44|481.35|477.35|481.45|477.45|481.35|477.35|17
1610967680000|2021-01-18 11:01:20|481.34|477.34|481.34|477.34|481.34|477.34|481.34|477.34|1
1610967690000|2021-01-18 11:01:30|481.36|477.36|480.9|476.9|481.39|477.39|480.84|476.84|31
1610967700000|2021-01-18 11:01:40|480.98|476.98|481|477|481.06|477.06|480.73|476.73|31
1610967710000|2021-01-18 11:01:50|481.01|477.01|481.04|477.04|481.08|477.08|480.94|476.94|25
1610967720000|2021-01-18 11:02:00|481.05|477.05|480.12|476.12|481.07|477.07|480.11|476.11|20
1610967730000|2021-01-18 11:02:10|480.11|476.11|479.79|475.79|480.27|476.27|479.75|475.75|25
1610967740000|2021-01-18 11:02:20|479.78|475.78|479.79|475.79|479.82|475.82|479.77|475.77|20
1610967750000|2021-01-18 11:02:30|479.8|475.8|479.91|475.91|479.95|475.95|479.77|475.77|31
1610967760000|2021-01-18 11:02:40|479.97|475.97|479.86|475.86|480.03|476.03|479.83|475.83|28
1610967770000|2021-01-18 11:02:50|479.84|475.84|479.85|475.85|479.86|475.86|479.8|475.8|21
1610967780000|2021-01-18 11:03:00|479.9|475.9|479.5|475.5|479.9|475.9|479.47|475.47|26
1610967790000|2021-01-18 11:03:10|479.37|475.37|479.05|475.05|479.4|475.4|479.02|475.02|26
1610967800000|2021-01-18 11:03:20|479.04|475.04|479.02|475.02|479.09|475.09|479.02|475.02|19
1610967810000|2021-01-18 11:03:30|479.01|475.01|478.75|474.75|479.01|475.01|478.74|474.74|16
1610967820000|2021-01-18 11:03:40|478.76|474.76|478.44|474.44|478.76|474.76|478.42|474.42|19
1610967830000|2021-01-18 11:03:50|478.46|474.46|478.47|474.47|478.49|474.49|478.43|474.43|15
1610967840000|2021-01-18 11:04:00|478.45|474.45|478.33|474.33|478.45|474.45|478.31|474.31|23
1610967850000|2021-01-18 11:04:10|478.36|474.36|477.99|473.99|478.36|474.36|477.99|473.99|16
1610967860000|2021-01-18 11:04:20|478.01|474.01|477.99|473.99|478.1|474.1|477.87|473.87|25
1610967870000|2021-01-18 11:04:30|478.05|474.05|478.11|474.11|478.12|474.12|477.98|473.98|20
1610967880000|2021-01-18 11:04:40|478.14|474.14|478.15|474.15|478.2|474.2|478.09|474.09|25
1610967890000|2021-01-18 11:04:50|478.16|474.16|478.16|474.16|478.23|474.23|478.08|474.08|28
1610967900000|2021-01-18 11:05:00|478.13|474.13|477.97|473.97|478.21|474.21|477.96|473.96|16
1610967910000|2021-01-18 11:05:10|477.96|473.96|477.66|473.66|477.96|473.96|477.64|473.64|19
1610967920000|2021-01-18 11:05:20|477.67|473.67|477.46|473.46|477.68|473.68|477.4|473.4|21
1610967930000|2021-01-18 11:05:30|477.43|473.43|477.36|473.36|477.5|473.5|477.18|473.18|17
1610967940000|2021-01-18 11:05:40|477.38|473.38|477.29|473.29|477.47|473.47|477.17|473.17|19
1610967950000|2021-01-18 11:05:50|477.21|473.21|477.29|473.29|477.37|473.37|477.21|473.21|27
1610967960000|2021-01-18 11:06:00|477.28|473.28|477.47|473.47|477.51|473.51|477.1|473.1|29
1610967970000|2021-01-18 11:06:10|477.5|473.5|477.74|473.74|477.74|473.74|477.47|473.47|28
1610967980000|2021-01-18 11:06:20|477.73|473.73|477.87|473.87|477.91|473.91|477.73|473.73|33
1610967990000|2021-01-18 11:06:30|477.88|473.88|477.86|473.86|477.9|473.9|477.8|473.8|28
1610968000000|2021-01-18 11:06:40|477.79|473.79|477.86|473.86|477.86|473.86|477.58|473.58|32
1610968010000|2021-01-18 11:06:50|477.84|473.84|477.69|473.69|477.85|473.85|477.66|473.66|33
1610968020000|2021-01-18 11:07:00|477.74|473.74|477.47|473.47|477.74|473.74|477.42|473.42|14
1610968030000|2021-01-18 11:07:10|477.45|473.45|477.41|473.41|477.47|473.47|477.38|473.38|12
1610968040000|2021-01-18 11:07:20|477.36|473.36|476.89|472.89|477.36|473.36|476.87|472.87|31
1610968050000|2021-01-18 11:07:30|476.84|472.84|476.86|472.86|476.88|472.88|476.79|472.79|27
1610968060000|2021-01-18 11:07:40|476.85|472.85|476.3|472.3|476.85|472.85|476.3|472.3|19
1610968070000|2021-01-18 11:07:50|476.28|472.28|476.28|472.28|476.3|472.3|476.26|472.26|17
1610968080000|2021-01-18 11:08:00|476.29|472.29|476.31|472.31|476.36|472.36|476.29|472.29|10
1610968090000|2021-01-18 11:08:10|476.3|472.3|475.84|471.84|476.3|472.3|475.84|471.84|20
1610968100000|2021-01-18 11:08:20|475.82|471.82|475.65|471.65|475.82|471.82|475.43|471.43|23
1610968110000|2021-01-18 11:08:30|475.66|471.66|475.67|471.67|475.71|471.71|475.58|471.58|28
1610968120000|2021-01-18 11:08:40|475.68|471.68|475.75|471.75|475.81|471.81|475.58|471.58|29
1610968130000|2021-01-18 11:08:50|475.76|471.76|476.26|472.26|476.29|472.29|475.76|471.76|27
1610968140000|2021-01-18 11:09:00|476.28|472.28|476.16|472.16|476.32|472.32|476.16|472.16|23
1610968150000|2021-01-18 11:09:10|476.14|472.14|476|472|476.15|472.15|475.94|471.94|26
1610968160000|2021-01-18 11:09:20|475.98|471.98|475.92|471.92|475.98|471.98|475.9|471.9|21
1610968170000|2021-01-18 11:09:30|475.95|471.95|475.68|471.68|476.06|472.06|475.68|471.68|27
1610968180000|2021-01-18 11:09:40|475.69|471.69|475.9|471.9|475.94|471.94|475.69|471.69|18
1610968190000|2021-01-18 11:09:50|475.89|471.89|475.82|471.82|475.89|471.89|475.79|471.79|26
1610968200000|2021-01-18 11:10:00|475.83|471.83|475.6|471.6|475.84|471.84|475.57|471.57|30
1610968210000|2021-01-18 11:10:10|475.59|471.59|475.82|471.82|475.82|471.82|475.59|471.59|31
1610968220000|2021-01-18 11:10:20|475.78|471.78|476.22|472.22|476.23|472.23|475.78|471.78|28
1610968230000|2021-01-18 11:10:30|476.23|472.23|476.24|472.24|476.3|472.3|476.21|472.21|18
1610968240000|2021-01-18 11:10:40|476.27|472.27|476.43|472.43|476.47|472.47|476.24|472.24|24
1610968250000|2021-01-18 11:10:50|476.44|472.44|476.71|472.71|476.71|472.71|476.44|472.44|22
1610968260000|2021-01-18 11:11:00|476.76|472.76|477.14|473.14|477.14|473.14|476.65|472.65|33
1610968270000|2021-01-18 11:11:10|477.17|473.17|477.42|473.42|477.48|473.48|477.07|473.07|28
1610968280000|2021-01-18 11:11:20|477.44|473.44|477.37|473.37|477.44|473.44|477.37|473.37|8
1610968290000|2021-01-18 11:11:30|477.4|473.4|476.98|472.98|477.4|473.4|476.96|472.96|28
1610968300000|2021-01-18 11:11:40|476.95|472.95|476.67|472.67|476.95|472.95|476.67|472.67|17
1610968310000|2021-01-18 11:11:50|476.66|472.66|476.59|472.59|476.66|472.66|476.53|472.53|21
1610968320000|2021-01-18 11:12:00|476.58|472.58|476.5|472.5|476.58|472.58|476.49|472.49|9
1610968330000|2021-01-18 11:12:10|476.37|472.37|476.84|472.84|476.85|472.85|476.34|472.34|21
1610968340000|2021-01-18 11:12:20|476.86|472.86|476.88|472.88|476.92|472.92|476.84|472.84|21
1610968350000|2021-01-18 11:12:30|476.89|472.89|476.89|472.89|476.96|472.96|476.86|472.86|27
1610968360000|2021-01-18 11:12:40|476.87|472.87|476.71|472.71|476.93|472.93|476.71|472.71|21
1610968370000|2021-01-18 11:12:50|476.7|472.7|476.86|472.86|476.86|472.86|476.7|472.7|25
1610968380000|2021-01-18 11:13:00|476.91|472.91|476.83|472.83|476.91|472.91|476.77|472.77|19
1610968390000|2021-01-18 11:13:10|476.82|472.82|476.74|472.74|476.83|472.83|476.69|472.69|25
1610968400000|2021-01-18 11:13:20|476.72|472.72|477.13|473.13|477.14|473.14|476.69|472.69|22
1610968410000|2021-01-18 11:13:30|477.14|473.14|477.55|473.55|477.55|473.55|477.12|473.12|17
1610968420000|2021-01-18 11:13:40|477.57|473.57|477.72|473.72|477.74|473.74|477.5|473.5|21
1610968430000|2021-01-18 11:13:50|477.71|473.71|477.87|473.87|477.96|473.96|477.69|473.69|24
1610968440000|2021-01-18 11:14:00|477.84|473.84|477.49|473.49|477.84|473.84|477.49|473.49|23
1610968450000|2021-01-18 11:14:10|477.5|473.5|477.73|473.73|477.73|473.73|477.5|473.5|23
1610968460000|2021-01-18 11:14:20|477.67|473.67|477.75|473.75|477.77|473.77|477.55|473.55|22
1610968470000|2021-01-18 11:14:30|477.74|473.74|477.78|473.78|477.81|473.81|477.72|473.72|18
1610968480000|2021-01-18 11:14:40|477.77|473.77|477.75|473.75|477.8|473.8|477.71|473.71|19
1610968490000|2021-01-18 11:14:50|477.74|473.74|477.46|473.46|477.79|473.79|477.45|473.45|20
1610968500000|2021-01-18 11:15:00|477.42|473.42|476.82|472.82|477.43|473.43|476.8|472.8|25
1610968510000|2021-01-18 11:15:10|476.89|472.89|476.98|472.98|477.04|473.04|476.89|472.89|26
1610968520000|2021-01-18 11:15:20|476.99|472.99|477.27|473.27|477.28|473.28|476.99|472.99|27
1610968530000|2021-01-18 11:15:30|477.24|473.24|477.57|473.57|477.57|473.57|477.24|473.24|23
1610968540000|2021-01-18 11:15:40|477.6|473.6|477.61|473.61|477.61|473.61|477.43|473.43|16
1610968550000|2021-01-18 11:15:50|477.62|473.62|478.22|474.22|478.23|474.23|477.61|473.61|24
1610968560000|2021-01-18 11:16:00|478.23|474.23|478.15|474.15|478.25|474.25|478.09|474.09|27
1610968570000|2021-01-18 11:16:10|478.14|474.14|477.95|473.95|478.16|474.16|477.95|473.95|25
1610968580000|2021-01-18 11:16:20|477.94|473.94|478.04|474.04|478.04|474.04|477.9|473.9|19
1610968590000|2021-01-18 11:16:30|478.07|474.07|478.16|474.16|478.23|474.23|478.06|474.06|25
1610968600000|2021-01-18 11:16:40|478.17|474.17|478.17|474.17|478.2|474.2|478.15|474.15|22
1610968610000|2021-01-18 11:16:50|478.1|474.1|478.36|474.36|478.36|474.36|478.04|474.04|27
1610968620000|2021-01-18 11:17:00|478.34|474.34|478.37|474.37|478.39|474.39|478.33|474.33|17
1610968630000|2021-01-18 11:17:10|478.36|474.36|478.32|474.32|478.37|474.37|478.28|474.28|13
1610968640000|2021-01-18 11:17:20|478.33|474.33|478.18|474.18|478.35|474.35|478.14|474.14|25
1610968650000|2021-01-18 11:17:30|478.15|474.15|478.13|474.13|478.2|474.2|478.13|474.13|7
1610968660000|2021-01-18 11:17:40|478.11|474.11|477.79|473.79|478.11|474.11|477.76|473.76|14
1610968670000|2021-01-18 11:17:50|477.76|473.76|477.32|473.32|477.79|473.79|477.29|473.29|20
1610968680000|2021-01-18 11:18:00|477.34|473.34|477.49|473.49|477.49|473.49|477.29|473.29|33
1610968690000|2021-01-18 11:18:10|477.51|473.51|477.51|473.51|477.54|473.54|477.43|473.43|21
1610968700000|2021-01-18 11:18:20|477.5|473.5|477.87|473.87|477.87|473.87|477.48|473.48|18
1610968710000|2021-01-18 11:18:30|477.88|473.88|477.89|473.89|477.92|473.92|477.88|473.88|20
1610968720000|2021-01-18 11:18:40|477.86|473.86|477.83|473.83|477.86|473.86|477.7|473.7|17
1610968730000|2021-01-18 11:18:50|477.82|473.82|477.84|473.84|477.84|473.84|477.72|473.72|19
1610968740000|2021-01-18 11:19:00|477.9|473.9|477.78|473.78|477.99|473.99|477.77|473.77|19
1610968750000|2021-01-18 11:19:10|477.77|473.77|477.8|473.8|477.86|473.86|477.77|473.77|16
1610968760000|2021-01-18 11:19:20|477.81|473.81|477.83|473.83|477.83|473.83|477.8|473.8|13
1610968770000|2021-01-18 11:19:30|477.84|473.84|478.02|474.02|478.05|474.05|477.84|473.84|17
1610968780000|2021-01-18 11:19:40|478.01|474.01|477.99|473.99|478.07|474.07|477.96|473.96|22
1610968790000|2021-01-18 11:19:50|477.98|473.98|477.94|473.94|477.98|473.98|477.92|473.92|9
1610968800000|2021-01-18 11:20:00|477.93|473.93|477.42|473.42|477.93|473.93|477.41|473.41|22
1610968810000|2021-01-18 11:20:10|477.43|473.43|477.46|473.46|477.47|473.47|477.41|473.41|10
1610968820000|2021-01-18 11:20:20|477.45|473.45|477.54|473.54|477.57|473.57|477.42|473.42|21
1610968830000|2021-01-18 11:20:30|477.53|473.53|477.53|473.53|477.6|473.6|477.51|473.51|16
1610968840000|2021-01-18 11:20:40|477.5|473.5|477.77|473.77|477.78|473.78|477.47|473.47|23
1610968850000|2021-01-18 11:20:50|477.78|473.78|477.82|473.82|477.86|473.86|477.78|473.78|13
1610968860000|2021-01-18 11:21:00|477.83|473.83|477.82|473.82|477.84|473.84|477.8|473.8|10
1610968870000|2021-01-18 11:21:10|477.83|473.83|477.79|473.79|477.83|473.83|477.79|473.79|6
1610968880000|2021-01-18 11:21:20|477.8|473.8|477.8|473.8|477.83|473.83|477.8|473.8|10
1610968890000|2021-01-18 11:21:30|477.81|473.81|477.81|473.81|477.83|473.83|477.78|473.78|9
1610968900000|2021-01-18 11:21:40|477.79|473.79|477.8|473.8|477.88|473.88|477.71|473.71|22
1610968910000|2021-01-18 11:21:50|477.83|473.83|478.15|474.15|478.16|474.16|477.83|473.83|16
1610968920000|2021-01-18 11:22:00|478.12|474.12|478.07|474.07|478.15|474.15|478.05|474.05|14
1610968930000|2021-01-18 11:22:10|478.06|474.06|478.1|474.1|478.1|474.1|478.06|474.06|11
1610968940000|2021-01-18 11:22:20|478.11|474.11|478.23|474.23|478.24|474.24|478.1|474.1|18
1610968950000|2021-01-18 11:22:30|478.22|474.22|478.78|474.78|478.78|474.78|478.19|474.19|16
1610968960000|2021-01-18 11:22:40|478.8|474.8|478.94|474.94|479.02|475.02|478.75|474.75|18
1610968970000|2021-01-18 11:22:50|478.95|474.95|479.06|475.06|479.06|475.06|478.95|474.95|15
1610968980000|2021-01-18 11:23:00|479.05|475.05|479.05|475.05|479.05|475.05|479|475|16
1610968990000|2021-01-18 11:23:10|479.07|475.07|479.2|475.2|479.22|475.22|479.05|475.05|11
1610969000000|2021-01-18 11:23:20|479.17|475.17|478.83|474.83|479.18|475.18|478.79|474.79|23
1610969010000|2021-01-18 11:23:30|478.8|474.8|478.77|474.77|478.83|474.83|478.73|474.73|23
1610969020000|2021-01-18 11:23:40|478.76|474.76|478.51|474.51|478.81|474.81|478.44|474.44|15
1610969030000|2021-01-18 11:23:50|478.52|474.52|478.61|474.61|478.63|474.63|478.52|474.52|17
1610969040000|2021-01-18 11:24:00|478.63|474.63|478.62|474.62|478.63|474.63|478.59|474.59|6
1610969050000|2021-01-18 11:24:10|478.59|474.59|478.58|474.58|478.59|474.59|478.56|474.56|12
1610969060000|2021-01-18 11:24:20|478.6|474.6|477.99|473.99|478.6|474.6|477.98|473.98|14
1610969070000|2021-01-18 11:24:30|478|474|478.36|474.36|478.36|474.36|478|474|29
1610969080000|2021-01-18 11:24:40|478.49|474.49|478.29|474.29|478.49|474.49|478.24|474.24|25
1610969090000|2021-01-18 11:24:50|478.26|474.26|478.35|474.35|478.38|474.38|478.22|474.22|26
1610969100000|2021-01-18 11:25:00|478.37|474.37|478.3|474.3|478.54|474.54|478.29|474.29|21
1610969110000|2021-01-18 11:25:10|478.29|474.29|478.45|474.45|478.48|474.48|478.24|474.24|14
1610969120000|2021-01-18 11:25:20|478.44|474.44|478.45|474.45|478.45|474.45|478.42|474.42|7
1610969130000|2021-01-18 11:25:30|478.46|474.46|478.51|474.51|478.51|474.51|478.46|474.46|17
1610969140000|2021-01-18 11:25:40|478.47|474.47|478.73|474.73|478.81|474.81|478.47|474.47|23
1610969150000|2021-01-18 11:25:50|478.72|474.72|478.68|474.68|478.72|474.72|478.61|474.61|13
1610969160000|2021-01-18 11:26:00|478.69|474.69|478.29|474.29|478.69|474.69|478.29|474.29|21
1610969170000|2021-01-18 11:26:10|478.3|474.3|477.94|473.94|478.31|474.31|477.92|473.92|31
1610969180000|2021-01-18 11:26:20|477.82|473.82|478.03|474.03|478.03|474.03|477.8|473.8|10
1610969190000|2021-01-18 11:26:30|478.05|474.05|477.76|473.76|478.1|474.1|477.76|473.76|26
1610969200000|2021-01-18 11:26:40|477.78|473.78|477.73|473.73|477.91|473.91|477.73|473.73|25
1610969210000|2021-01-18 11:26:50|477.75|473.75|477.96|473.96|477.98|473.98|477.71|473.71|20
1610969220000|2021-01-18 11:27:00|477.93|473.93|478.28|474.28|478.3|474.3|477.93|473.93|29
1610969230000|2021-01-18 11:27:10|478.29|474.29|478.4|474.4|478.41|474.41|478.18|474.18|21
1610969240000|2021-01-18 11:27:20|478.44|474.44|478.5|474.5|478.51|474.51|478.38|474.38|21
1610969250000|2021-01-18 11:27:30|478.53|474.53|478.73|474.73|478.73|474.73|478.49|474.49|19
1610969260000|2021-01-18 11:27:40|478.69|474.69|478.72|474.72|478.79|474.79|478.69|474.69|19
1610969270000|2021-01-18 11:27:50|478.7|474.7|479.18|475.18|479.19|475.19|478.7|474.7|16
1610969280000|2021-01-18 11:28:00|479.13|475.13|478.68|474.68|479.13|475.13|478.63|474.63|22
1610969290000|2021-01-18 11:28:10|478.67|474.67|478.55|474.55|478.7|474.7|478.54|474.54|16
1610969300000|2021-01-18 11:28:20|478.54|474.54|478.52|474.52|478.57|474.57|478.5|474.5|21
1610969310000|2021-01-18 11:28:30|478.55|474.55|478.77|474.77|478.83|474.83|478.55|474.55|20
1610969320000|2021-01-18 11:28:40|478.76|474.76|478.66|474.66|478.77|474.77|478.66|474.66|21
1610969330000|2021-01-18 11:28:50|478.63|474.63|478.63|474.63|478.72|474.72|478.52|474.52|17
1610969340000|2021-01-18 11:29:00|478.64|474.64|478.7|474.7|478.77|474.77|478.64|474.64|16
1610969350000|2021-01-18 11:29:10|478.73|474.73|478.78|474.78|478.8|474.8|478.73|474.73|13
1610969360000|2021-01-18 11:29:20|478.77|474.77|478.39|474.39|478.77|474.77|478.29|474.29|21
1610969370000|2021-01-18 11:29:30|478.38|474.38|478.66|474.66|478.66|474.66|478.38|474.38|20
1610969380000|2021-01-18 11:29:40|478.65|474.65|478.97|474.97|479|475|478.65|474.65|26
1610969390000|2021-01-18 11:29:50|478.96|474.96|478.94|474.94|478.98|474.98|478.87|474.87|17
1610969400000|2021-01-18 11:30:00|478.95|474.95|479.15|475.15|479.15|475.15|478.95|474.95|17
1610969410000|2021-01-18 11:30:10|479.16|475.16|479.2|475.2|479.22|475.22|479.16|475.16|16
1610969420000|2021-01-18 11:30:20|479.19|475.19|479.17|475.17|479.25|475.25|479.17|475.17|15
1610969430000|2021-01-18 11:30:30|479.14|475.14|479.16|475.16|479.19|475.19|479.05|475.05|23
1610969440000|2021-01-18 11:30:40|479.09|475.09|479.08|475.08|479.12|475.12|479.01|475.01|30
1610969450000|2021-01-18 11:30:50|479.12|475.12|478.99|474.99|479.12|475.12|478.99|474.99|11
1610969460000|2021-01-18 11:31:00|479.02|475.02|478.78|474.78|479.05|475.05|478.78|474.78|16
1610969470000|2021-01-18 11:31:10|478.75|474.75|478.74|474.74|478.75|474.75|478.56|474.56|15
1610969480000|2021-01-18 11:31:20|478.75|474.75|478.56|474.56|478.81|474.81|478.5|474.5|17
1610969490000|2021-01-18 11:31:30|478.59|474.59|478.76|474.76|478.79|474.79|478.59|474.59|21
1610969500000|2021-01-18 11:31:40|478.8|474.8|478.8|474.8|478.85|474.85|478.8|474.8|10
1610969510000|2021-01-18 11:31:50|478.79|474.79|478.45|474.45|478.79|474.79|478.38|474.38|14
1610969520000|2021-01-18 11:32:00|478.53|474.53|478.49|474.49|478.54|474.54|478.49|474.49|7
1610969530000|2021-01-18 11:32:10|478.5|474.5|478.81|474.81|478.81|474.81|478.5|474.5|9
1610969540000|2021-01-18 11:32:20|478.82|474.82|478.82|474.82|478.91|474.91|478.81|474.81|15
1610969550000|2021-01-18 11:32:30|478.81|474.81|478.94|474.94|478.94|474.94|478.8|474.8|13
1610969560000|2021-01-18 11:32:40|478.95|474.95|478.96|474.96|478.96|474.96|478.95|474.95|2
1610969570000|2021-01-18 11:32:50|478.95|474.95|479.04|475.04|479.14|475.14|478.95|474.95|15
1610969580000|2021-01-18 11:33:00|479.05|475.05|479.02|475.02|479.06|475.06|478.95|474.95|16
1610969590000|2021-01-18 11:33:10|479.01|475.01|478.97|474.97|479.03|475.03|478.96|474.96|10
1610969600000|2021-01-18 11:33:20|478.96|474.96|478.57|474.57|478.96|474.96|478.57|474.57|18
1610969610000|2021-01-18 11:33:30|478.58|474.58|478.64|474.64|478.64|474.64|478.57|474.57|14
1610969620000|2021-01-18 11:33:40|478.63|474.63|478.7|474.7|478.73|474.73|478.63|474.63|13
1610969630000|2021-01-18 11:33:50|478.73|474.73|478.76|474.76|478.76|474.76|478.61|474.61|14
1610969640000|2021-01-18 11:34:00|478.75|474.75|478.68|474.68|478.77|474.77|478.67|474.67|11
1610969650000|2021-01-18 11:34:10|478.69|474.69|478.66|474.66|478.69|474.69|478.66|474.66|4
1610969660000|2021-01-18 11:34:20|478.67|474.67|478.66|474.66|478.67|474.67|478.66|474.66|2
1610969670000|2021-01-18 11:34:30|478.67|474.67|478.88|474.88|478.93|474.93|478.67|474.67|15
1610969680000|2021-01-18 11:34:40|478.89|474.89|478.69|474.69|478.89|474.89|478.69|474.69|16
1610969690000|2021-01-18 11:34:50|478.57|474.57|478.55|474.55|478.63|474.63|478.55|474.55|10
1610969700000|2021-01-18 11:35:00|478.54|474.54|478.13|474.13|478.55|474.55|478.11|474.11|16
1610969710000|2021-01-18 11:35:10|478.12|474.12|478.13|474.13|478.14|474.14|478.12|474.12|6
1610969720000|2021-01-18 11:35:20|478.14|474.14|478.44|474.44|478.46|474.46|478.13|474.13|16
1610969730000|2021-01-18 11:35:30|478.45|474.45|478.5|474.5|478.55|474.55|478.38|474.38|17
1610969740000|2021-01-18 11:35:40|478.6|474.6|478.53|474.53|478.6|474.6|478.49|474.49|16
1610969750000|2021-01-18 11:35:50|478.51|474.51|478.49|474.49|478.51|474.51|478.48|474.48|8
1610969760000|2021-01-18 11:36:00|478.48|474.48|478.36|474.36|478.48|474.48|478.28|474.28|14
1610969770000|2021-01-18 11:36:10|478.37|474.37|478.18|474.18|478.37|474.37|478.18|474.18|7
1610969780000|2021-01-18 11:36:20|478.16|474.16|478.13|474.13|478.17|474.17|478.08|474.08|13
1610969790000|2021-01-18 11:36:30|478.14|474.14|478.14|474.14|478.19|474.19|478.13|474.13|7
1610969800000|2021-01-18 11:36:40|478.11|474.11|477.84|473.84|478.16|474.16|477.84|473.84|14
1610969810000|2021-01-18 11:36:50|477.83|473.83|477.6|473.6|477.92|473.92|477.6|473.6|20
1610969820000|2021-01-18 11:37:00|477.61|473.61|477.71|473.71|477.83|473.83|477.58|473.58|19
1610969830000|2021-01-18 11:37:10|477.69|473.69|477.77|473.77|477.77|473.77|477.68|473.68|12
1610969840000|2021-01-18 11:37:20|477.78|473.78|478.03|474.03|478.06|474.06|477.73|473.73|20
1610969850000|2021-01-18 11:37:30|478.02|474.02|477.73|473.73|478.02|474.02|477.73|473.73|15
1610969860000|2021-01-18 11:37:40|477.8|473.8|477.93|473.93|477.95|473.95|477.74|473.74|17
1610969870000|2021-01-18 11:37:50|477.92|473.92|478.28|474.28|478.32|474.32|477.92|473.92|24
1610969880000|2021-01-18 11:38:00|478.27|474.27|478.44|474.44|478.44|474.44|478.27|474.27|20
1610969890000|2021-01-18 11:38:10|478.4|474.4|478.65|474.65|478.65|474.65|478.4|474.4|10
1610969900000|2021-01-18 11:38:20|478.64|474.64|478.85|474.85|478.85|474.85|478.64|474.64|9
1610969910000|2021-01-18 11:38:30|478.84|474.84|478.84|474.84|478.84|474.84|478.82|474.82|8
1610969920000|2021-01-18 11:38:40|478.85|474.85|478.83|474.83|478.86|474.86|478.83|474.83|6
1610969930000|2021-01-18 11:38:50|478.84|474.84|478.82|474.82|478.84|474.84|478.81|474.81|3
1610969940000|2021-01-18 11:39:00|478.83|474.83|478.57|474.57|478.86|474.86|478.49|474.49|21
1610969950000|2021-01-18 11:39:10|478.61|474.61|478.65|474.65|478.66|474.66|478.49|474.49|14
1610969960000|2021-01-18 11:39:20|478.64|474.64|478.66|474.66|478.66|474.66|478.63|474.63|6
1610969970000|2021-01-18 11:39:30|478.65|474.65|478.34|474.34|478.65|474.65|478.34|474.34|21
1610969980000|2021-01-18 11:39:40|478.35|474.35|478.51|474.51|478.51|474.51|478.34|474.34|13
1610969990000|2021-01-18 11:39:50|478.52|474.52|478.3|474.3|478.52|474.52|478.3|474.3|13
1610970000000|2021-01-18 11:40:00|478.25|474.25|478.35|474.35|478.37|474.37|478.22|474.22|17
1610970010000|2021-01-18 11:40:10|478.34|474.34|478.34|474.34|478.36|474.36|478.33|474.33|9
1610970020000|2021-01-18 11:40:20|478.33|474.33|478.39|474.39|478.5|474.5|478.33|474.33|18
1610970030000|2021-01-18 11:40:30|478.42|474.42|478.53|474.53|478.55|474.55|478.41|474.41|17
1610970040000|2021-01-18 11:40:40|478.52|474.52|478.5|474.5|478.55|474.55|478.5|474.5|12
1610970050000|2021-01-18 11:40:50|478.49|474.49|478.38|474.38|478.49|474.49|478.38|474.38|8
1610970060000|2021-01-18 11:41:00|478.39|474.39|477.86|473.86|478.4|474.4|477.85|473.85|22
1610970070000|2021-01-18 11:41:10|477.85|473.85|477.84|473.84|477.89|473.89|477.84|473.84|10
1610970080000|2021-01-18 11:41:20|477.86|473.86|477.69|473.69|477.87|473.87|477.6|473.6|18
1610970090000|2021-01-18 11:41:30|477.73|473.73|477.96|473.96|478.04|474.04|477.69|473.69|25
1610970100000|2021-01-18 11:41:40|477.97|473.97|477.96|473.96|477.97|473.97|477.89|473.89|17
1610970110000|2021-01-18 11:41:50|477.98|473.98|478.15|474.15|478.15|474.15|477.97|473.97|13
1610970120000|2021-01-18 11:42:00|478.17|474.17|478.04|474.04|478.2|474.2|477.98|473.98|21
1610970130000|2021-01-18 11:42:10|478.05|474.05|477.99|473.99|478.05|474.05|477.93|473.93|17
1610970140000|2021-01-18 11:42:20|477.98|473.98|478.03|474.03|478.03|474.03|477.98|473.98|10
1610970150000|2021-01-18 11:42:30|478.04|474.04|478.1|474.1|478.1|474.1|478.04|474.04|11
1610970160000|2021-01-18 11:42:40|478.11|474.11|477.92|473.92|478.13|474.13|477.92|473.92|13
1610970170000|2021-01-18 11:42:50|477.91|473.91|477.83|473.83|477.92|473.92|477.8|473.8|15
1610970180000|2021-01-18 11:43:00|477.76|473.76|477.63|473.63|477.81|473.81|477.57|473.57|17
1610970190000|2021-01-18 11:43:10|477.62|473.62|478.12|474.12|478.12|474.12|477.62|473.62|18
1610970200000|2021-01-18 11:43:20|478.15|474.15|477.9|473.9|478.15|474.15|477.9|473.9|9
1610970210000|2021-01-18 11:43:30|477.91|473.91|477.87|473.87|477.92|473.92|477.81|473.81|13
1610970220000|2021-01-18 11:43:40|477.89|473.89|477.92|473.92|477.93|473.93|477.87|473.87|9
1610970230000|2021-01-18 11:43:50|477.9|473.9|477.84|473.84|477.9|473.9|477.79|473.79|15
1610970240000|2021-01-18 11:44:00|477.87|473.87|477.82|473.82|477.93|473.93|477.82|473.82|15
1610970250000|2021-01-18 11:44:10|477.81|473.81|477.85|473.85|477.93|473.93|477.76|473.76|18
1610970260000|2021-01-18 11:44:20|477.84|473.84|477.85|473.85|477.85|473.85|477.78|473.78|12
1610970270000|2021-01-18 11:44:30|477.86|473.86|478.49|474.49|478.49|474.49|477.86|473.86|22
1610970280000|2021-01-18 11:44:40|478.52|474.52|478.48|474.48|478.56|474.56|478.46|474.46|10
1610970290000|2021-01-18 11:44:50|478.47|474.47|478.45|474.45|478.57|474.57|478.45|474.45|19
1610970300000|2021-01-18 11:45:00|478.46|474.46|478.37|474.37|478.46|474.46|478.36|474.36|17
1610970310000|2021-01-18 11:45:10|478.35|474.35|478.19|474.19|478.4|474.4|478.18|474.18|17
1610970320000|2021-01-18 11:45:20|478.38|474.38|478.06|474.06|478.48|474.48|478.06|474.06|15
1610970330000|2021-01-18 11:45:30|478.04|474.04|477.71|473.71|478.06|474.06|477.71|473.71|17
1610970340000|2021-01-18 11:45:40|477.74|473.74|477.78|473.78|477.8|473.8|477.72|473.72|8
1610970350000|2021-01-18 11:45:50|477.81|473.81|477.92|473.92|477.98|473.98|477.79|473.79|19
1610970360000|2021-01-18 11:46:00|477.93|473.93|477.68|473.68|477.93|473.93|477.65|473.65|23
1610970370000|2021-01-18 11:46:10|477.67|473.67|477.72|473.72|477.73|473.73|477.66|473.66|10
1610970380000|2021-01-18 11:46:20|477.71|473.71|477.72|473.72|477.74|473.74|477.69|473.69|14
1610970390000|2021-01-18 11:46:30|477.71|473.71|477.96|473.96|478.02|474.02|477.69|473.69|19
1610970400000|2021-01-18 11:46:40|477.93|473.93|477.82|473.82|477.94|473.94|477.82|473.82|12
1610970410000|2021-01-18 11:46:50|477.84|473.84|477.82|473.82|477.9|473.9|477.82|473.82|19
1610970420000|2021-01-18 11:47:00|477.84|473.84|477.75|473.75|477.85|473.85|477.69|473.69|24
1610970430000|2021-01-18 11:47:10|477.78|473.78|477.8|473.8|477.83|473.83|477.75|473.75|21
1610970440000|2021-01-18 11:47:20|477.79|473.79|477.69|473.69|477.79|473.79|477.69|473.69|19
1610970450000|2021-01-18 11:47:30|477.68|473.68|477.68|473.68|477.73|473.73|477.66|473.66|15
1610970460000|2021-01-18 11:47:40|477.66|473.66|477.76|473.76|477.9|473.9|477.66|473.66|22
1610970470000|2021-01-18 11:47:50|477.77|473.77|477.85|473.85|477.9|473.9|477.76|473.76|16
1610970480000|2021-01-18 11:48:00|477.84|473.84|478.43|474.43|478.5|474.5|477.84|473.84|27
1610970490000|2021-01-18 11:48:10|478.44|474.44|478.67|474.67|478.69|474.69|478.4|474.4|23
1610970500000|2021-01-18 11:48:20|478.69|474.69|478.95|474.95|478.97|474.97|478.67|474.67|13
1610970510000|2021-01-18 11:48:30|478.96|474.96|478.97|474.97|478.99|474.99|478.96|474.96|10
1610970520000|2021-01-18 11:48:40|478.98|474.98|479.2|475.2|479.32|475.32|478.97|474.97|24
1610970530000|2021-01-18 11:48:50|479.34|475.34|479.07|475.07|479.34|475.34|479.07|475.07|10
1610970540000|2021-01-18 11:49:00|479.14|475.14|479.15|475.15|479.26|475.26|479.14|475.14|26
1610970550000|2021-01-18 11:49:10|479.17|475.17|479.17|475.17|479.18|475.18|479.16|475.16|8
1610970560000|2021-01-18 11:49:20|479.16|475.16|479.18|475.18|479.18|475.18|479.16|475.16|5
1610970570000|2021-01-18 11:49:30|479.17|475.17|479.52|475.52|479.52|475.52|479.17|475.17|15
1610970580000|2021-01-18 11:49:40|479.64|475.64|480.13|476.13|480.17|476.17|479.64|475.64|27
1610970590000|2021-01-18 11:49:50|480.14|476.14|480.23|476.23|480.23|476.23|480.09|476.09|18
1610970600000|2021-01-18 11:50:00|480.34|476.34|480.69|476.69|480.78|476.78|480.34|476.34|29
1610970610000|2021-01-18 11:50:10|480.72|476.72|480.62|476.62|480.72|476.72|480.53|476.53|25
1610970620000|2021-01-18 11:50:20|480.63|476.63|481.46|477.46|481.46|477.46|480.63|476.63|29
1610970630000|2021-01-18 11:50:30|481.61|477.61|481.84|477.84|481.84|477.84|481.58|477.58|25
1610970640000|2021-01-18 11:50:40|481.85|477.85|482.1|478.1|482.13|478.13|481.82|477.82|32
1610970650000|2021-01-18 11:50:50|482.11|478.11|482.61|478.61|482.61|478.61|482.1|478.1|21
1610970660000|2021-01-18 11:51:00|482.63|478.63|482.77|478.77|482.85|478.85|482.34|478.34|34
1610970670000|2021-01-18 11:51:10|482.8|478.8|482.61|478.61|483.02|479.02|482.61|478.61|29
1610970680000|2021-01-18 11:51:20|482.59|478.59|482.92|478.92|482.94|478.94|482.47|478.47|31
1610970690000|2021-01-18 11:51:30|482.91|478.91|483.58|479.58|483.59|479.59|482.91|478.91|33
1610970700000|2021-01-18 11:51:40|483.59|479.59|483.61|479.61|483.64|479.64|483.5|479.5|24
1610970710000|2021-01-18 11:51:50|483.62|479.62|483.83|479.83|483.85|479.85|483.61|479.61|26
1610970720000|2021-01-18 11:52:00|483.86|479.86|483.85|479.85|483.96|479.96|483.63|479.63|28
1610970730000|2021-01-18 11:52:10|483.82|479.82|483.53|479.53|483.88|479.88|483.53|479.53|23
1610970740000|2021-01-18 11:52:20|483.54|479.54|484.14|480.14|484.22|480.22|483.51|479.51|30
1610970750000|2021-01-18 11:52:30|484.2|480.2|483.8|479.8|484.3|480.3|483.8|479.8|32
1610970760000|2021-01-18 11:52:40|483.79|479.79|484.11|480.11|484.34|480.34|483.79|479.79|38
1610970770000|2021-01-18 11:52:50|484.06|480.06|484.09|480.09|484.36|480.36|484.01|480.01|22
1610970780000|2021-01-18 11:53:00|484.06|480.06|483.9|479.9|484.16|480.16|483.87|479.87|25
1610970790000|2021-01-18 11:53:10|483.96|479.96|483.92|479.92|484.15|480.15|483.85|479.85|31
1610970800000|2021-01-18 11:53:20|483.9|479.9|483.93|479.93|484.05|480.05|483.84|479.84|31
1610970810000|2021-01-18 11:53:30|483.98|479.98|483.95|479.95|483.99|479.99|483.85|479.85|20
1610970820000|2021-01-18 11:53:40|484.02|480.02|484.25|480.25|484.3|480.3|484.02|480.02|24
1610970830000|2021-01-18 11:53:50|484.23|480.23|484.19|480.19|484.24|480.24|484.16|480.16|13
1610970840000|2021-01-18 11:54:00|484.18|480.18|484.24|480.24|484.26|480.26|484.18|480.18|9
1610970850000|2021-01-18 11:54:10|484.56|480.56|484.96|480.96|485.2|481.2|484.56|480.56|29
1610970860000|2021-01-18 11:54:20|484.97|480.97|485.02|481.02|485.03|481.03|484.8|480.8|22
1610970870000|2021-01-18 11:54:30|484.98|480.98|484.51|480.51|485.1|481.1|484.49|480.49|34
1610970880000|2021-01-18 11:54:40|484.55|480.55|485|481|485.05|481.05|484.55|480.55|28
1610970890000|2021-01-18 11:54:50|485.02|481.02|484.78|480.78|485.02|481.02|484.78|480.78|27
1610970900000|2021-01-18 11:55:00|484.99|480.99|485.01|481.01|485.1|481.1|484.98|480.98|24
1610970910000|2021-01-18 11:55:10|485.02|481.02|484.62|480.62|485.03|481.03|484.62|480.62|27
1610970920000|2021-01-18 11:55:20|484.63|480.63|484.62|480.62|484.63|480.63|484.62|480.62|8
1610970930000|2021-01-18 11:55:30|484.63|480.63|484.18|480.18|484.63|480.63|484.18|480.18|17
1610970940000|2021-01-18 11:55:40|484.23|480.23|484.56|480.56|484.57|480.57|484.06|480.06|24
1610970950000|2021-01-18 11:55:50|484.57|480.57|484.36|480.36|484.59|480.59|484.35|480.35|19
1610970960000|2021-01-18 11:56:00|484.38|480.38|484.38|480.38|484.5|480.5|484.17|480.17|30
1610970970000|2021-01-18 11:56:10|484.35|480.35|484.45|480.45|484.45|480.45|484.32|480.32|16
1610970980000|2021-01-18 11:56:20|484.44|480.44|484.49|480.49|484.64|480.64|484.43|480.43|16
1610970990000|2021-01-18 11:56:30|484.48|480.48|484.23|480.23|484.52|480.52|484.23|480.23|22
1610971000000|2021-01-18 11:56:40|484.19|480.19|484.09|480.09|484.21|480.21|483.89|479.89|29
1610971010000|2021-01-18 11:56:50|483.97|479.97|484.1|480.1|484.21|480.21|483.96|479.96|15
1610971020000|2021-01-18 11:57:00|484.11|480.11|483.99|479.99|484.29|480.29|483.99|479.99|24
1610971030000|2021-01-18 11:57:10|483.98|479.98|484.14|480.14|484.25|480.25|483.96|479.96|22
1610971040000|2021-01-18 11:57:20|484.15|480.15|484.17|480.17|484.22|480.22|484.07|480.07|24
1610971050000|2021-01-18 11:57:30|484.16|480.16|484.09|480.09|484.16|480.16|484.09|480.09|12
1610971060000|2021-01-18 11:57:40|484.1|480.1|484.12|480.12|484.29|480.29|484.08|480.08|25
1610971070000|2021-01-18 11:57:50|484.1|480.1|483.67|479.67|484.1|480.1|483.67|479.67|17
1610971080000|2021-01-18 11:58:00|483.66|479.66|483.54|479.54|483.66|479.66|483.52|479.52|19
1610971090000|2021-01-18 11:58:10|483.56|479.56|483.6|479.6|483.69|479.69|483.51|479.51|19
1610971100000|2021-01-18 11:58:20|483.55|479.55|483.85|479.85|483.87|479.87|483.55|479.55|22
1610971110000|2021-01-18 11:58:30|483.73|479.73|483.66|479.66|483.73|479.73|483.59|479.59|18
1610971120000|2021-01-18 11:58:40|483.64|479.64|483.64|479.64|483.87|479.87|483.64|479.64|16
1610971130000|2021-01-18 11:58:50|483.62|479.62|483.39|479.39|483.84|479.84|483.39|479.39|16
1610971140000|2021-01-18 11:59:00|483.47|479.47|483.33|479.33|483.59|479.59|483.33|479.33|24
1610971150000|2021-01-18 11:59:10|483.34|479.34|483.04|479.04|483.34|479.34|483.04|479.04|19
1610971160000|2021-01-18 11:59:20|483.06|479.06|483.35|479.35|483.35|479.35|483.06|479.06|17
1610971170000|2021-01-18 11:59:30|483.34|479.34|483.23|479.23|483.37|479.37|483.1|479.1|26
1610971180000|2021-01-18 11:59:40|483.22|479.22|483.19|479.19|483.24|479.24|483.15|479.15|22
1610971190000|2021-01-18 11:59:50|483.2|479.2|483.32|479.32|483.39|479.39|483.17|479.17|25
1610971200000|2021-01-18 12:00:00|483.4|479.4|483.3|479.3|483.4|479.4|483.18|479.18|23
1610971210000|2021-01-18 12:00:10|483.28|479.28|483.18|479.18|483.32|479.32|483.16|479.16|20
1610971220000|2021-01-18 12:00:20|483.17|479.17|482.82|478.82|483.2|479.2|482.82|478.82|30
1610971230000|2021-01-18 12:00:30|482.81|478.81|482.73|478.73|482.81|478.81|482.73|478.73|12
1610971240000|2021-01-18 12:00:40|482.7|478.7|482.53|478.53|482.7|478.7|482.51|478.51|19
1610971250000|2021-01-18 12:00:50|482.49|478.49|482.59|478.59|482.59|478.59|482.42|478.42|20
1610971260000|2021-01-18 12:01:00|482.62|478.62|482.54|478.54|482.62|478.62|482.33|478.33|18
1610971270000|2021-01-18 12:01:10|482.52|478.52|482.54|478.54|482.64|478.64|482.52|478.52|18
1610971280000|2021-01-18 12:01:20|482.63|478.63|482.6|478.6|482.76|478.76|482.59|478.59|13
1610971290000|2021-01-18 12:01:30|482.59|478.59|482.63|478.63|482.63|478.63|482.59|478.59|8
1610971300000|2021-01-18 12:01:40|482.61|478.61|482.95|478.95|482.96|478.96|482.61|478.61|20
1610971310000|2021-01-18 12:01:50|482.97|478.97|482.97|478.97|483.06|479.06|482.92|478.92|20
1610971320000|2021-01-18 12:02:00|482.98|478.98|482.74|478.74|482.99|478.99|482.61|478.61|28
1610971330000|2021-01-18 12:02:10|482.72|478.72|482.64|478.64|482.94|478.94|482.64|478.64|23
1610971340000|2021-01-18 12:02:20|482.65|478.65|482.75|478.75|482.75|478.75|482.65|478.65|18
1610971350000|2021-01-18 12:02:30|482.79|478.79|482.9|478.9|482.9|478.9|482.77|478.77|23
1610971360000|2021-01-18 12:02:40|482.89|478.89|482.86|478.86|482.91|478.91|482.78|478.78|19
1610971370000|2021-01-18 12:02:50|482.93|478.93|482.92|478.92|482.97|478.97|482.89|478.89|13
1610971380000|2021-01-18 12:03:00|482.96|478.96|482.84|478.84|483|479|482.83|478.83|19
1610971390000|2021-01-18 12:03:10|482.86|478.86|482.59|478.59|482.88|478.88|482.57|478.57|19
1610971400000|2021-01-18 12:03:20|482.65|478.65|482.84|478.84|482.93|478.93|482.65|478.65|16
1610971410000|2021-01-18 12:03:30|482.93|478.93|482.8|478.8|482.95|478.95|482.71|478.71|14
1610971420000|2021-01-18 12:03:40|482.69|478.69|482.75|478.75|482.76|478.76|482.61|478.61|11
1610971430000|2021-01-18 12:03:50|482.71|478.71|482.87|478.87|482.94|478.94|482.71|478.71|18
1610971440000|2021-01-18 12:04:00|482.9|478.9|483.6|479.6|483.6|479.6|482.87|478.87|35
1610971450000|2021-01-18 12:04:10|483.64|479.64|484.16|480.16|484.21|480.21|483.62|479.62|27
1610971460000|2021-01-18 12:04:20|484.15|480.15|484.16|480.16|484.26|480.26|484.06|480.06|28
1610971470000|2021-01-18 12:04:30|484.23|480.23|484.32|480.32|484.32|480.32|484.2|480.2|24
1610971480000|2021-01-18 12:04:40|484.3|480.3|484.28|480.28|484.32|480.32|484.17|480.17|22
1610971490000|2021-01-18 12:04:50|484.29|480.29|484.79|480.79|484.84|480.84|484.29|480.29|24
1610971500000|2021-01-18 12:05:00|484.82|480.82|485.1|481.1|485.1|481.1|484.78|480.78|23
1610971510000|2021-01-18 12:05:10|485.12|481.12|485.62|481.62|485.63|481.63|485.12|481.12|29
1610971520000|2021-01-18 12:05:20|485.59|481.59|485.94|481.94|485.99|481.99|485.59|481.59|31
1610971530000|2021-01-18 12:05:30|485.95|481.95|486.61|482.61|486.61|482.61|485.93|481.93|31
1610971540000|2021-01-18 12:05:40|486.6|482.6|486.26|482.26|486.6|482.6|486.2|482.2|29
1610971550000|2021-01-18 12:05:50|486.28|482.28|486.38|482.38|486.49|482.49|486.16|482.16|30
1610971560000|2021-01-18 12:06:00|486.37|482.37|486.4|482.4|486.5|482.5|486.22|482.22|32
1610971570000|2021-01-18 12:06:10|486.38|482.38|487.01|483.01|487.04|483.04|486.38|482.38|30
1610971580000|2021-01-18 12:06:20|486.99|482.99|487.58|483.58|487.58|483.58|486.96|482.96|31
1610971590000|2021-01-18 12:06:30|487.72|483.72|488.17|484.17|488.25|484.25|487.59|483.59|33
1610971600000|2021-01-18 12:06:40|488.16|484.16|488.41|484.41|488.6|484.6|488.16|484.16|34
1610971610000|2021-01-18 12:06:50|488.34|484.34|488.61|484.61|488.72|484.72|488.31|484.31|29
1610971620000|2021-01-18 12:07:00|488.57|484.57|488.66|484.66|488.76|484.76|488.57|484.57|33
1610971630000|2021-01-18 12:07:10|488.64|484.64|488.83|484.83|489.07|485.07|488.64|484.64|27
1610971640000|2021-01-18 12:07:20|488.82|484.82|488.6|484.6|488.87|484.87|488.48|484.48|31
1610971650000|2021-01-18 12:07:30|488.57|484.57|488.59|484.59|488.68|484.68|488.48|484.48|28
1610971660000|2021-01-18 12:07:40|488.6|484.6|488.59|484.59|488.75|484.75|488.55|484.55|33
1610971670000|2021-01-18 12:07:50|488.58|484.58|488.63|484.63|488.63|484.63|488.53|484.53|23
1610971680000|2021-01-18 12:08:00|488.61|484.61|488.66|484.66|488.82|484.82|488.54|484.54|34
1610971690000|2021-01-18 12:08:10|488.68|484.68|489.06|485.06|489.07|485.07|488.66|484.66|25
1610971700000|2021-01-18 12:08:20|489.07|485.07|489.39|485.39|489.54|485.54|489.07|485.07|32
1610971710000|2021-01-18 12:08:30|489.41|485.41|489.32|485.32|489.42|485.42|489.11|485.11|28
1610971720000|2021-01-18 12:08:40|489.33|485.33|489.3|485.3|489.46|485.46|489.28|485.28|26
1610971730000|2021-01-18 12:08:50|489.31|485.31|489.38|485.38|489.41|485.41|489.18|485.18|25
1610971740000|2021-01-18 12:09:00|489.4|485.4|489.76|485.76|489.89|485.89|489.4|485.4|24
1610971750000|2021-01-18 12:09:10|489.77|485.77|490.04|486.04|490.05|486.05|489.73|485.73|31
1610971760000|2021-01-18 12:09:20|490.03|486.03|490.36|486.36|490.39|486.39|490.03|486.03|31
1610971770000|2021-01-18 12:09:30|490.23|486.23|490.72|486.72|490.75|486.75|490.18|486.18|32
1610971780000|2021-01-18 12:09:40|490.73|486.73|490.77|486.77|490.78|486.78|490.67|486.67|19
1610971790000|2021-01-18 12:09:50|490.78|486.78|490.97|486.97|491.01|487.01|490.77|486.77|33
1610971800000|2021-01-18 12:10:00|490.98|486.98|490.63|486.63|490.98|486.98|490.56|486.56|29
1610971810000|2021-01-18 12:10:10|490.6|486.6|490.59|486.59|490.6|486.6|490.1|486.1|30
1610971820000|2021-01-18 12:10:20|490.58|486.58|490.96|486.96|490.98|486.98|490.57|486.57|26
1610971830000|2021-01-18 12:10:30|490.97|486.97|491.21|487.21|491.22|487.22|490.97|486.97|18
1610971840000|2021-01-18 12:10:40|491.19|487.19|491.29|487.29|491.33|487.33|491.19|487.19|23
1610971850000|2021-01-18 12:10:50|491.24|487.24|490.95|486.95|491.25|487.25|490.91|486.91|24
1610971860000|2021-01-18 12:11:00|490.94|486.94|490.7|486.7|491.02|487.02|490.7|486.7|24
1610971870000|2021-01-18 12:11:10|490.67|486.67|490.55|486.55|490.73|486.73|490.45|486.45|34
1610971880000|2021-01-18 12:11:20|490.52|486.52|490.56|486.56|490.66|486.66|490.45|486.45|26
1610971890000|2021-01-18 12:11:30|490.55|486.55|491.17|487.17|491.17|487.17|490.55|486.55|20
1610971900000|2021-01-18 12:11:40|491.08|487.08|491.12|487.12|491.16|487.16|491.08|487.08|15
1610971910000|2021-01-18 12:11:50|491.14|487.14|491.05|487.05|491.14|487.14|491.05|487.05|19
1610971920000|2021-01-18 12:12:00|490.97|486.97|490.87|486.87|490.97|486.97|490.71|486.71|31
1610971930000|2021-01-18 12:12:10|490.89|486.89|490.91|486.91|491.01|487.01|490.74|486.74|23
1610971940000|2021-01-18 12:12:20|490.97|486.97|491.43|487.43|491.54|487.54|490.94|486.94|21
1610971950000|2021-01-18 12:12:30|491.41|487.41|492.01|488.01|492.02|488.02|491.41|487.41|13
1610971960000|2021-01-18 12:12:40|492.02|488.02|492|488|492.04|488.04|492|488|7
1610971970000|2021-01-18 12:12:50|491.99|487.99|492.02|488.02|492.05|488.05|491.94|487.94|15
1610971980000|2021-01-18 12:13:00|491.98|487.98|491.92|487.92|492.02|488.02|491.82|487.82|24
1610971990000|2021-01-18 12:13:10|491.9|487.9|492|488|492.01|488.01|491.85|487.85|15
1610972000000|2021-01-18 12:13:20|491.99|487.99|492.53|488.53|492.81|488.81|491.95|487.95|19
1610972010000|2021-01-18 12:13:30|492.74|488.74|492.72|488.72|492.75|488.75|492.57|488.57|17
1610972020000|2021-01-18 12:13:40|492.73|488.73|492.59|488.59|492.82|488.82|492.57|488.57|20
1610972030000|2021-01-18 12:13:50|492.58|488.58|492.78|488.78|493.02|489.02|492.55|488.55|28
1610972040000|2021-01-18 12:14:00|492.74|488.74|492.05|488.05|492.74|488.74|491.87|487.87|25
1610972050000|2021-01-18 12:14:10|492.11|488.11|492.62|488.62|492.62|488.62|492.05|488.05|25
1610972060000|2021-01-18 12:14:20|492.61|488.61|492.73|488.73|492.82|488.82|492.57|488.57|27
1610972070000|2021-01-18 12:14:30|492.75|488.75|492.73|488.73|492.78|488.78|492.71|488.71|12
1610972080000|2021-01-18 12:14:40|492.84|488.84|493.32|489.32|493.41|489.41|492.84|488.84|23
1610972090000|2021-01-18 12:14:50|493.31|489.31|492.87|488.87|493.32|489.32|492.87|488.87|28
1610972100000|2021-01-18 12:15:00|492.88|488.88|493.35|489.35|493.39|489.39|492.77|488.77|23
1610972110000|2021-01-18 12:15:10|493.42|489.42|493.54|489.54|493.54|489.54|493.39|489.39|26
1610972120000|2021-01-18 12:15:20|493.51|489.51|493.58|489.58|493.61|489.61|493.49|489.49|26
1610972130000|2021-01-18 12:15:30|493.61|489.61|493.68|489.68|493.82|489.82|493.61|489.61|27
1610972140000|2021-01-18 12:15:40|493.67|489.67|493.82|489.82|493.98|489.98|493.67|489.67|32
1610972150000|2021-01-18 12:15:50|493.81|489.81|493.89|489.89|493.89|489.89|493.75|489.75|23
1610972160000|2021-01-18 12:16:00|494.05|490.05|493.76|489.76|494.23|490.23|493.75|489.75|34
1610972170000|2021-01-18 12:16:10|493.65|489.65|493.61|489.61|493.65|489.65|493.36|489.36|33
1610972180000|2021-01-18 12:16:20|493.59|489.59|493.51|489.51|493.59|489.59|493.29|489.29|32
1610972190000|2021-01-18 12:16:30|493.43|489.43|492.88|488.88|493.54|489.54|492.88|488.88|24
1610972200000|2021-01-18 12:16:40|492.87|488.87|493.22|489.22|493.23|489.23|492.74|488.74|27
1610972210000|2021-01-18 12:16:50|493.24|489.24|493.5|489.5|493.5|489.5|493.15|489.15|32
1610972220000|2021-01-18 12:17:00|493.54|489.54|493.54|489.54|493.6|489.6|493.48|489.48|31
1610972230000|2021-01-18 12:17:10|493.47|489.47|493.48|489.48|493.66|489.66|493.43|489.43|27
1610972240000|2021-01-18 12:17:20|493.4|489.4|493.66|489.66|493.69|489.69|493.4|489.4|35
1610972250000|2021-01-18 12:17:30|493.67|489.67|493.67|489.67|493.91|489.91|493.67|489.67|30
1610972260000|2021-01-18 12:17:40|493.74|489.74|493.88|489.88|493.92|489.92|493.65|489.65|20
1610972270000|2021-01-18 12:17:50|493.89|489.89|493.94|489.94|494.02|490.02|493.85|489.85|34
1610972280000|2021-01-18 12:18:00|493.93|489.93|493.86|489.86|493.95|489.95|493.84|489.84|30
1610972290000|2021-01-18 12:18:10|493.89|489.89|493.8|489.8|493.96|489.96|493.79|489.79|31
1610972300000|2021-01-18 12:18:20|493.84|489.84|493.65|489.65|493.91|489.91|493.63|489.63|26
1610972310000|2021-01-18 12:18:30|493.56|489.56|493.59|489.59|493.64|489.64|493.53|489.53|29
1610972320000|2021-01-18 12:18:40|493.57|489.57|493.55|489.55|493.67|489.67|493.5|489.5|22
1610972330000|2021-01-18 12:18:50|493.64|489.64|493.63|489.63|493.64|489.64|493.48|489.48|16
1610972340000|2021-01-18 12:19:00|493.66|489.66|493.73|489.73|493.79|489.79|493.46|489.46|27
1610972350000|2021-01-18 12:19:10|493.75|489.75|493.65|489.65|493.83|489.83|493.57|489.57|27
1610972360000|2021-01-18 12:19:20|493.59|489.59|493.56|489.56|493.66|489.66|493.54|489.54|23
1610972370000|2021-01-18 12:19:30|493.6|489.6|493.26|489.26|493.6|489.6|493.26|489.26|20
1610972380000|2021-01-18 12:19:40|493.2|489.2|493.27|489.27|493.27|489.27|493.14|489.14|25
1610972390000|2021-01-18 12:19:50|493.28|489.28|493.24|489.24|493.43|489.43|493.23|489.23|25
1610972400000|2021-01-18 12:20:00|493.23|489.23|492.98|488.98|493.23|489.23|492.89|488.89|31
1610972410000|2021-01-18 12:20:10|492.99|488.99|493.09|489.09|493.17|489.17|492.9|488.9|27
1610972420000|2021-01-18 12:20:20|493.1|489.1|493.19|489.19|493.48|489.48|493.1|489.1|25
1610972430000|2021-01-18 12:20:30|493.21|489.21|493.22|489.22|493.29|489.29|493.15|489.15|19
1610972440000|2021-01-18 12:20:40|493.2|489.2|493.09|489.09|493.29|489.29|493|489|20
1610972450000|2021-01-18 12:20:50|493.08|489.08|493.08|489.08|493.15|489.15|493|489|23
1610972460000|2021-01-18 12:21:00|493.07|489.07|493.13|489.13|493.17|489.17|493.02|489.02|25
1610972470000|2021-01-18 12:21:10|493.22|489.22|493.29|489.29|493.4|489.4|493.22|489.22|26
1610972480000|2021-01-18 12:21:20|493.33|489.33|493.98|489.98|493.98|489.98|493.31|489.31|19
1610972490000|2021-01-18 12:21:30|493.96|489.96|493.83|489.83|494.02|490.02|493.81|489.81|28
1610972500000|2021-01-18 12:21:40|493.8|489.8|493.92|489.92|493.94|489.94|493.8|489.8|24
1610972510000|2021-01-18 12:21:50|493.93|489.93|494.04|490.04|494.04|490.04|493.72|489.72|24
1610972520000|2021-01-18 12:22:00|494.03|490.03|493.68|489.68|494.03|490.03|493.57|489.57|32
1610972530000|2021-01-18 12:22:10|493.74|489.74|494.04|490.04|494.04|490.04|493.64|489.64|30
1610972540000|2021-01-18 12:22:20|494.05|490.05|494.25|490.25|494.39|490.39|494.05|490.05|25
1610972550000|2021-01-18 12:22:30|494.24|490.24|493.52|489.52|494.28|490.28|493.5|489.5|28
1610972560000|2021-01-18 12:22:40|493.55|489.55|493.34|489.34|493.56|489.56|493.29|489.29|26
1610972570000|2021-01-18 12:22:50|493.37|489.37|493.43|489.43|493.74|489.74|493.36|489.36|26
1610972580000|2021-01-18 12:23:00|493.42|489.42|493.3|489.3|493.47|489.47|493.16|489.16|29
1610972590000|2021-01-18 12:23:10|493.31|489.31|493.08|489.08|493.39|489.39|493.08|489.08|32
1610972600000|2021-01-18 12:23:20|493.13|489.13|493.18|489.18|493.21|489.21|493.08|489.08|22
1610972610000|2021-01-18 12:23:30|493.21|489.21|493.08|489.08|493.21|489.21|493|489|23
1610972620000|2021-01-18 12:23:40|493.04|489.04|493.04|489.04|493.11|489.11|492.99|488.99|24
1610972630000|2021-01-18 12:23:50|493|489|493.14|489.14|493.18|489.18|493|489|18
1610972640000|2021-01-18 12:24:00|493.15|489.15|493.15|489.15|493.19|489.19|493.11|489.11|28
1610972650000|2021-01-18 12:24:10|493.17|489.17|493.35|489.35|493.35|489.35|493.17|489.17|32
1610972660000|2021-01-18 12:24:20|493.37|489.37|493.82|489.82|493.82|489.82|493.35|489.35|32
1610972670000|2021-01-18 12:24:30|493.79|489.79|493.69|489.69|494.08|490.08|493.45|489.45|34
1610972680000|2021-01-18 12:24:40|493.7|489.7|493.25|489.25|493.7|489.7|493.15|489.15|34
1610972690000|2021-01-18 12:24:50|493.27|489.27|493.46|489.46|493.56|489.56|493.27|489.27|33
1610972700000|2021-01-18 12:25:00|493.45|489.45|493.69|489.69|493.69|489.69|493.45|489.45|28
1610972710000|2021-01-18 12:25:10|493.68|489.68|493.47|489.47|493.68|489.68|493.32|489.32|36
1610972720000|2021-01-18 12:25:20|493.4|489.4|493.49|489.49|493.63|489.63|493.36|489.36|34
1610972730000|2021-01-18 12:25:30|493.47|489.47|493.58|489.58|493.66|489.66|493.47|489.47|18
1610972740000|2021-01-18 12:25:40|493.59|489.59|493.61|489.61|493.78|489.78|493.54|489.54|27
1610972750000|2021-01-18 12:25:50|493.63|489.63|493.98|489.98|494.03|490.03|493.63|489.63|29
1610972760000|2021-01-18 12:26:00|494.01|490.01|493.63|489.63|494.01|490.01|493.59|489.59|31
1610972770000|2021-01-18 12:26:10|493.67|489.67|494.11|490.11|494.11|490.11|493.64|489.64|30
1610972780000|2021-01-18 12:26:20|494|490|493.99|489.99|494.16|490.16|493.94|489.94|32
1610972790000|2021-01-18 12:26:30|494.01|490.01|493.68|489.68|494.06|490.06|493.68|489.68|32
1610972800000|2021-01-18 12:26:40|493.73|489.73|493.61|489.61|493.73|489.73|493.54|489.54|30
1610972810000|2021-01-18 12:26:50|493.65|489.65|493.73|489.73|493.76|489.76|493.57|489.57|25
1610972820000|2021-01-18 12:27:00|493.75|489.75|493.64|489.64|493.75|489.75|493.64|489.64|25
1610972830000|2021-01-18 12:27:10|493.66|489.66|493.62|489.62|493.72|489.72|493.59|489.59|29
1610972840000|2021-01-18 12:27:20|493.63|489.63|493.28|489.28|493.69|489.69|493.28|489.28|29
1610972850000|2021-01-18 12:27:30|493.33|489.33|493.45|489.45|493.61|489.61|493.33|489.33|32
1610972860000|2021-01-18 12:27:40|493.4|489.4|493.21|489.21|493.46|489.46|493.17|489.17|19
1610972870000|2021-01-18 12:27:50|493.2|489.2|493.22|489.22|493.47|489.47|493.19|489.19|19
1610972880000|2021-01-18 12:28:00|493.2|489.2|492.76|488.76|493.24|489.24|492.76|488.76|30
1610972890000|2021-01-18 12:28:10|492.81|488.81|492.71|488.71|492.81|488.81|492.65|488.65|29
1610972900000|2021-01-18 12:28:20|492.7|488.7|492.76|488.76|492.98|488.98|492.69|488.69|24
1610972910000|2021-01-18 12:28:30|492.79|488.79|492.77|488.77|492.88|488.88|492.61|488.61|27
1610972920000|2021-01-18 12:28:40|492.78|488.78|492.67|488.67|492.78|488.78|492.61|488.61|26
1610972930000|2021-01-18 12:28:50|492.69|488.69|492.46|488.46|492.77|488.77|492.46|488.46|24
1610972940000|2021-01-18 12:29:00|492.44|488.44|491.65|487.65|492.44|488.44|491.65|487.65|30
1610972950000|2021-01-18 12:29:10|491.64|487.64|491.35|487.35|491.72|487.72|491.23|487.23|33
1610972960000|2021-01-18 12:29:20|491.33|487.33|490.74|486.74|491.37|487.37|490.74|486.74|32
1610972970000|2021-01-18 12:29:30|490.75|486.75|490.51|486.51|490.75|486.75|490.48|486.48|18
1610972980000|2021-01-18 12:29:40|490.53|486.53|490.54|486.54|490.56|486.56|490.43|486.43|22
1610972990000|2021-01-18 12:29:50|490.55|486.55|490.56|486.56|490.57|486.57|490.49|486.49|18
1610973000000|2021-01-18 12:30:00|490.55|486.55|490.57|486.57|490.62|486.62|490.53|486.53|15
1610973010000|2021-01-18 12:30:10|490.58|486.58|490.82|486.82|490.96|486.96|490.58|486.58|30
1610973020000|2021-01-18 12:30:20|490.79|486.79|490.93|486.93|491.07|487.07|490.73|486.73|28
1610973030000|2021-01-18 12:30:30|490.96|486.96|491.16|487.16|491.2|487.2|490.94|486.94|29
1610973040000|2021-01-18 12:30:40|491.15|487.15|491.2|487.2|491.22|487.22|491.03|487.03|21
1610973050000|2021-01-18 12:30:50|491.22|487.22|491.28|487.28|491.32|487.32|491.12|487.12|14
1610973060000|2021-01-18 12:31:00|491.29|487.29|490.81|486.81|491.29|487.29|490.72|486.72|31
1610973070000|2021-01-18 12:31:10|490.74|486.74|490.9|486.9|490.9|486.9|490.72|486.72|32
1610973080000|2021-01-18 12:31:20|490.88|486.88|491.26|487.26|491.26|487.26|490.86|486.86|15
1610973090000|2021-01-18 12:31:30|491.27|487.27|491.49|487.49|491.55|487.55|491.27|487.27|29
1610973100000|2021-01-18 12:31:40|491.48|487.48|491.32|487.32|491.48|487.48|491.32|487.32|9
1610973110000|2021-01-18 12:31:50|491.31|487.31|491.56|487.56|491.61|487.61|491.31|487.31|28
1610973120000|2021-01-18 12:32:00|491.57|487.57|491.77|487.77|491.92|487.92|491.48|487.48|27
1610973130000|2021-01-18 12:32:10|491.79|487.79|491.66|487.66|491.93|487.93|491.66|487.66|14
1610973140000|2021-01-18 12:32:20|491.7|487.7|491.66|487.66|491.97|487.97|491.64|487.64|23
1610973150000|2021-01-18 12:32:30|491.85|487.85|491.91|487.91|491.91|487.91|491.65|487.65|26
1610973160000|2021-01-18 12:32:40|491.97|487.97|491.57|487.57|491.97|487.97|491.57|487.57|31
1610973170000|2021-01-18 12:32:50|491.59|487.59|491.6|487.6|491.61|487.61|491.45|487.45|22
1610973180000|2021-01-18 12:33:00|491.61|487.61|491.19|487.19|491.61|487.61|491.15|487.15|22
1610973190000|2021-01-18 12:33:10|491.18|487.18|491.56|487.56|491.6|487.6|491.13|487.13|26
1610973200000|2021-01-18 12:33:20|491.57|487.57|491.96|487.96|491.98|487.98|491.56|487.56|24
1610973210000|2021-01-18 12:33:30|491.98|487.98|492.67|488.67|492.74|488.74|491.96|487.96|32
1610973220000|2021-01-18 12:33:40|492.75|488.75|492.93|488.93|492.96|488.96|492.67|488.67|29
1610973230000|2021-01-18 12:33:50|492.95|488.95|493.36|489.36|493.5|489.5|492.95|488.95|26
1610973240000|2021-01-18 12:34:00|493.38|489.38|493.31|489.31|493.42|489.42|493.28|489.28|33
1610973250000|2021-01-18 12:34:10|493.3|489.3|492.97|488.97|493.3|489.3|492.94|488.94|21
1610973260000|2021-01-18 12:34:20|493.04|489.04|493.23|489.23|493.41|489.41|492.95|488.95|26
1610973270000|2021-01-18 12:34:30|493.26|489.26|493.6|489.6|493.75|489.75|493.26|489.26|30
1610973280000|2021-01-18 12:34:40|493.54|489.54|493.16|489.16|493.67|489.67|493.16|489.16|22
1610973290000|2021-01-18 12:34:50|493.24|489.24|493.4|489.4|493.4|489.4|493.16|489.16|29
1610973300000|2021-01-18 12:35:00|493.39|489.39|493.21|489.21|493.41|489.41|493.21|489.21|29
1610973310000|2021-01-18 12:35:10|493.22|489.22|493.55|489.55|493.55|489.55|493.2|489.2|31
1610973320000|2021-01-18 12:35:20|493.43|489.43|493.86|489.86|494.07|490.07|493.27|489.27|30
1610973330000|2021-01-18 12:35:30|493.81|489.81|494.04|490.04|494.15|490.15|493.81|489.81|24
1610973340000|2021-01-18 12:35:40|494.11|490.11|494.52|490.52|494.54|490.54|493.88|489.88|33
1610973350000|2021-01-18 12:35:50|494.55|490.55|494.7|490.7|494.73|490.73|494.4|490.4|28
1610973360000|2021-01-18 12:36:00|494.76|490.76|494.75|490.75|494.79|490.79|494.69|490.69|28
1610973370000|2021-01-18 12:36:10|494.77|490.77|494.8|490.8|494.82|490.82|494.75|490.75|15
1610973380000|2021-01-18 12:36:20|494.78|490.78|494.5|490.5|494.78|490.78|494.46|490.46|17
1610973390000|2021-01-18 12:36:30|494.46|490.46|494.64|490.64|494.67|490.67|494.44|490.44|22
1610973400000|2021-01-18 12:36:40|494.66|490.66|494.57|490.57|494.66|490.66|494.56|490.56|6
1610973410000|2021-01-18 12:36:50|494.56|490.56|494.62|490.62|494.63|490.63|494.56|490.56|10
1610973420000|2021-01-18 12:37:00|494.61|490.61|494.34|490.34|494.61|490.61|494.31|490.31|20
1610973430000|2021-01-18 12:37:10|494.32|490.32|494.25|490.25|494.32|490.32|494.16|490.16|15
1610973440000|2021-01-18 12:37:20|494.33|490.33|494.43|490.43|494.44|490.44|494.29|490.29|11
1610973450000|2021-01-18 12:37:30|494.42|490.42|494.41|490.41|494.45|490.45|494.41|490.41|11
1610973460000|2021-01-18 12:37:40|494.48|490.48|495.01|491.01|495.01|491.01|494.48|490.48|14
1610973470000|2021-01-18 12:37:50|495.04|491.04|495.77|491.77|495.77|491.77|495.02|491.02|16
1610973480000|2021-01-18 12:38:00|495.74|491.74|495.51|491.51|495.79|491.79|495.4|491.4|14
1610973490000|2021-01-18 12:38:10|495.41|491.41|495.94|491.94|495.96|491.96|495.39|491.39|10
1610973500000|2021-01-18 12:38:20|495.85|491.85|495.83|491.83|495.92|491.92|495.65|491.65|11
1610973510000|2021-01-18 12:38:30|495.82|491.82|496.22|492.22|496.22|492.22|495.82|491.82|7
1610973520000|2021-01-18 12:38:40|496.14|492.14|495.58|491.58|496.14|492.14|495.49|491.49|21
1610973530000|2021-01-18 12:38:50|495.45|491.45|496.87|492.87|496.87|492.87|495.45|491.45|17
1610973540000|2021-01-18 12:39:00|496.88|492.88|496.93|492.93|496.96|492.96|496.83|492.83|10
1610973550000|2021-01-18 12:39:10|496.96|492.96|498.46|494.46|498.46|494.46|496.96|492.96|22
1610973560000|2021-01-18 12:39:20|498.45|494.45|498.85|494.85|498.85|494.85|497.76|493.76|10
1610973570000|2021-01-18 12:39:30|498.9|494.9|499.02|495.02|499.02|495.02|498.9|494.9|6
1610973580000|2021-01-18 12:39:40|499.01|495.01|499.33|495.33|499.33|495.33|498.72|494.72|14
1610973590000|2021-01-18 12:39:50|499.31|495.31|499.44|495.44|499.48|495.48|499.29|495.29|16
1610973600000|2021-01-18 12:40:00|499.48|495.48|498.89|494.89|499.48|495.48|498.89|494.89|15
1610973610000|2021-01-18 12:40:10|498.85|494.85|498.67|494.67|498.97|494.97|498.32|494.32|18
1610973620000|2021-01-18 12:40:20|499.08|495.08|499.36|495.36|499.48|495.48|498.96|494.96|24
1610973630000|2021-01-18 12:40:30|499.37|495.37|499.61|495.61|499.66|495.66|499.37|495.37|20
1610973640000|2021-01-18 12:40:40|499.63|495.63|500.29|496.29|500.31|496.31|499.62|495.62|18
1610973650000|2021-01-18 12:40:50|500.27|496.27|500.36|496.36|500.36|496.36|500.24|496.24|16
1610973660000|2021-01-18 12:41:00|500.37|496.37|500.41|496.41|500.54|496.54|500.31|496.31|15
1610973670000|2021-01-18 12:41:10|500.35|496.35|499.83|495.83|500.38|496.38|499.71|495.71|30
1610973680000|2021-01-18 12:41:20|499.86|495.86|499.86|495.86|499.89|495.89|499.78|495.78|25
1610973690000|2021-01-18 12:41:30|499.89|495.89|500.23|496.23|500.35|496.35|499.89|495.89|22
1610973700000|2021-01-18 12:41:40|500.25|496.25|500.63|496.63|500.65|496.65|500.15|496.15|16
1610973710000|2021-01-18 12:41:50|500.59|496.59|500.49|496.49|500.65|496.65|500.45|496.45|12
1610973720000|2021-01-18 12:42:00|500.47|496.47|499.78|495.78|500.54|496.54|499.78|495.78|28
1610973730000|2021-01-18 12:42:10|499.73|495.73|499.94|495.94|500.07|496.07|499.72|495.72|16
1610973740000|2021-01-18 12:42:20|499.95|495.95|500.3|496.3|500.3|496.3|499.95|495.95|7
1610973750000|2021-01-18 12:42:30|500.21|496.21|499.94|495.94|500.21|496.21|499.87|495.87|14
1610973760000|2021-01-18 12:42:40|499.89|495.89|499.85|495.85|499.92|495.92|499.82|495.82|13
1610973770000|2021-01-18 12:42:50|499.84|495.84|499.87|495.87|499.91|495.91|499.79|495.79|14
1610973780000|2021-01-18 12:43:00|499.84|495.84|499.92|495.92|499.98|495.98|499.84|495.84|13
1610973790000|2021-01-18 12:43:10|499.89|495.89|499.89|495.89|500|496|499.81|495.81|17
1610973800000|2021-01-18 12:43:20|499.9|495.9|499.82|495.82|500.13|496.13|499.82|495.82|19
1610973810000|2021-01-18 12:43:30|499.83|495.83|498.96|494.96|499.83|495.83|498.88|494.88|32
1610973820000|2021-01-18 12:43:40|498.94|494.94|498.52|494.52|498.95|494.95|498.41|494.41|33
1610973830000|2021-01-18 12:43:50|498.61|494.61|497.81|493.81|498.69|494.69|497.74|493.74|28
1610973840000|2021-01-18 12:44:00|497.78|493.78|497.78|493.78|497.83|493.83|497.72|493.72|29
1610973850000|2021-01-18 12:44:10|497.76|493.76|497.81|493.81|497.83|493.83|497.74|493.74|13
1610973860000|2021-01-18 12:44:20|497.8|493.8|498.52|494.52|498.59|494.59|497.8|493.8|25
1610973870000|2021-01-18 12:44:30|498.68|494.68|499.29|495.29|499.3|495.3|498.68|494.68|29
1610973880000|2021-01-18 12:44:40|499.34|495.34|498.49|494.49|499.34|495.34|498.4|494.4|30
1610973890000|2021-01-18 12:44:50|498.44|494.44|498.7|494.7|498.78|494.78|498.44|494.44|24
1610973900000|2021-01-18 12:45:00|498.71|494.71|498.89|494.89|499.04|495.04|498.71|494.71|23
1610973910000|2021-01-18 12:45:10|498.7|494.7|498.2|494.2|498.7|494.7|498.08|494.08|30
1610973920000|2021-01-18 12:45:20|498.17|494.17|498.01|494.01|498.24|494.24|497.87|493.87|26
1610973930000|2021-01-18 12:45:30|497.96|493.96|497.69|493.69|498.02|494.02|497.69|493.69|20
1610973940000|2021-01-18 12:45:40|497.71|493.71|497.49|493.49|497.71|493.71|497.45|493.45|14
1610973950000|2021-01-18 12:45:50|497.5|493.5|497.66|493.66|497.69|493.69|497.5|493.5|18
1610973960000|2021-01-18 12:46:00|497.67|493.67|497.68|493.68|497.76|493.76|497.53|493.53|24
1610973970000|2021-01-18 12:46:10|497.69|493.69|497.79|493.79|497.79|493.79|497.61|493.61|10
1610973980000|2021-01-18 12:46:20|497.71|493.71|497.88|493.88|498.02|494.02|497.66|493.66|29
1610973990000|2021-01-18 12:46:30|497.84|493.84|497.7|493.7|497.92|493.92|497.69|493.69|32
1610974000000|2021-01-18 12:46:40|497.68|493.68|497.84|493.84|498.02|494.02|497.66|493.66|21
1610974010000|2021-01-18 12:46:50|497.85|493.85|497.61|493.61|497.86|493.86|497.54|493.54|25
1610974020000|2021-01-18 12:47:00|497.59|493.59|497.39|493.39|497.61|493.61|497.39|493.39|19
1610974030000|2021-01-18 12:47:10|497.37|493.37|497.44|493.44|497.47|493.47|497.37|493.37|16
1610974040000|2021-01-18 12:47:20|497.45|493.45|497.48|493.48|497.55|493.55|497.41|493.41|22
1610974050000|2021-01-18 12:47:30|497.49|493.49|497.47|493.47|497.56|493.56|497.47|493.47|14
1610974060000|2021-01-18 12:47:40|497.44|493.44|497.34|493.34|497.6|493.6|497.32|493.32|15
1610974070000|2021-01-18 12:47:50|497.28|493.28|497.29|493.29|497.34|493.34|497.28|493.28|10
1610974080000|2021-01-18 12:48:00|497.28|493.28|497.38|493.38|497.41|493.41|497.25|493.25|22
1610974090000|2021-01-18 12:48:10|497.4|493.4|497.27|493.27|497.74|493.74|497.25|493.25|33
1610974100000|2021-01-18 12:48:20|497.29|493.29|497.54|493.54|497.61|493.61|497.29|493.29|24
1610974110000|2021-01-18 12:48:30|497.55|493.55|497.92|493.92|497.92|493.92|497.55|493.55|28
1610974120000|2021-01-18 12:48:40|497.91|493.91|498.2|494.2|498.2|494.2|497.84|493.84|25
1610974130000|2021-01-18 12:48:50|498.36|494.36|498.91|494.91|499.15|495.15|498.36|494.36|32
1610974140000|2021-01-18 12:49:00|498.92|494.92|498.76|494.76|499.13|495.13|498.73|494.73|27
1610974150000|2021-01-18 12:49:10|498.77|494.77|498.37|494.37|498.77|494.77|498.37|494.37|20
1610974160000|2021-01-18 12:49:20|498.36|494.36|498.42|494.42|498.48|494.48|498.16|494.16|25
1610974170000|2021-01-18 12:49:30|498.43|494.43|498.4|494.4|498.43|494.43|498.16|494.16|22
1610974180000|2021-01-18 12:49:40|498.41|494.41|499.24|495.24|499.24|495.24|498.41|494.41|25
1610974190000|2021-01-18 12:49:50|499.19|495.19|499.52|495.52|499.53|495.53|499.12|495.12|26
1610974200000|2021-01-18 12:50:00|499.63|495.63|499.69|495.69|499.7|495.7|499.41|495.41|27
1610974210000|2021-01-18 12:50:10|499.71|495.71|500|496|500.12|496.12|499.69|495.69|29
1610974220000|2021-01-18 12:50:20|499.85|495.85|499.7|495.7|499.88|495.88|499.6|495.6|28
1610974230000|2021-01-18 12:50:30|499.72|495.72|500.01|496.01|500.04|496.04|499.72|495.72|31
1610974240000|2021-01-18 12:50:40|500.03|496.03|500.28|496.28|500.33|496.33|500.01|496.01|29
1610974250000|2021-01-18 12:50:50|500.29|496.29|500.52|496.52|500.52|496.52|500.25|496.25|19
1610974260000|2021-01-18 12:51:00|500.43|496.43|500.93|496.93|500.95|496.95|500.39|496.39|31
1610974270000|2021-01-18 12:51:10|500.91|496.91|501.17|497.17|501.26|497.26|500.84|496.84|24
1610974280000|2021-01-18 12:51:20|501.21|497.21|501.41|497.41|501.42|497.42|501.19|497.19|25
1610974290000|2021-01-18 12:51:30|501.42|497.42|501.83|497.83|501.83|497.83|501.42|497.42|11
1610974300000|2021-01-18 12:51:40|501.91|497.91|502|498|502.02|498.02|501.86|497.86|19
1610974310000|2021-01-18 12:51:50|501.99|497.99|501.69|497.69|501.99|497.99|501.64|497.64|32
1610974320000|2021-01-18 12:52:00|501.7|497.7|501.37|497.37|501.74|497.74|501.3|497.3|26
1610974330000|2021-01-18 12:52:10|501.38|497.38|501.98|497.98|501.98|497.98|501.36|497.36|25
1610974340000|2021-01-18 12:52:20|501.99|497.99|501.77|497.77|502|498|501.7|497.7|22
1610974350000|2021-01-18 12:52:30|501.76|497.76|501.95|497.95|501.95|497.95|501.76|497.76|14
1610974360000|2021-01-18 12:52:40|501.93|497.93|501.93|497.93|502.06|498.06|501.8|497.8|27
1610974370000|2021-01-18 12:52:50|501.94|497.94|501.83|497.83|501.94|497.94|501.56|497.56|29
1610974380000|2021-01-18 12:53:00|501.82|497.82|502.09|498.09|502.26|498.26|501.82|497.82|27
1610974390000|2021-01-18 12:53:10|502.03|498.03|501.97|497.97|502.16|498.16|501.83|497.83|32
1610974400000|2021-01-18 12:53:20|502.04|498.04|501.95|497.95|502.25|498.25|501.88|497.88|26
1610974410000|2021-01-18 12:53:30|502.27|498.27|502.85|498.85|503.02|499.02|502.27|498.27|24
1610974420000|2021-01-18 12:53:40|502.86|498.86|503.24|499.24|503.36|499.36|502.86|498.86|25
1610974430000|2021-01-18 12:53:50|503.26|499.26|503.42|499.42|503.66|499.66|503.2|499.2|19
1610974440000|2021-01-18 12:54:00|503.39|499.39|503.1|499.1|503.63|499.63|503.1|499.1|30
1610974450000|2021-01-18 12:54:10|503.12|499.12|502.4|498.4|503.18|499.18|502.3|498.3|28
1610974460000|2021-01-18 12:54:20|502.41|498.41|502.51|498.51|502.51|498.51|502.12|498.12|25
1610974470000|2021-01-18 12:54:30|502.58|498.58|502.8|498.8|502.98|498.98|502.58|498.58|25
1610974480000|2021-01-18 12:54:40|502.79|498.79|502.84|498.84|503.01|499.01|502.78|498.78|14
1610974490000|2021-01-18 12:54:50|502.83|498.83|502.67|498.67|502.98|498.98|502.63|498.63|21
1610974500000|2021-01-18 12:55:00|502.66|498.66|502.79|498.79|502.79|498.79|502.44|498.44|28
1610974510000|2021-01-18 12:55:10|502.8|498.8|502.72|498.72|502.8|498.8|502.63|498.63|29
1610974520000|2021-01-18 12:55:20|502.73|498.73|503.41|499.41|503.41|499.41|502.72|498.72|27
1610974530000|2021-01-18 12:55:30|503.43|499.43|503.55|499.55|503.57|499.57|503.34|499.34|26
1610974540000|2021-01-18 12:55:40|503.57|499.57|503.51|499.51|503.68|499.68|503.51|499.51|27
1610974550000|2021-01-18 12:55:50|503.5|499.5|504.09|500.09|504.09|500.09|503.5|499.5|32
1610974560000|2021-01-18 12:56:00|504.1|500.1|504.07|500.07|504.16|500.16|503.8|499.8|24
1610974570000|2021-01-18 12:56:10|504.04|500.04|503.96|499.96|504.13|500.13|503.62|499.62|28
1610974580000|2021-01-18 12:56:20|503.97|499.97|504.13|500.13|504.35|500.35|503.96|499.96|20
1610974590000|2021-01-18 12:56:30|504.14|500.14|504.42|500.42|504.48|500.48|504.14|500.14|24
1610974600000|2021-01-18 12:56:40|504.41|500.41|504.63|500.63|504.67|500.67|504.37|500.37|30
1610974610000|2021-01-18 12:56:50|504.64|500.64|504.8|500.8|504.8|500.8|504.57|500.57|17
1610974620000|2021-01-18 12:57:00|504.76|500.76|505.16|501.16|505.24|501.24|504.76|500.76|29
1610974630000|2021-01-18 12:57:10|505.17|501.17|505.45|501.45|505.47|501.47|505.14|501.14|37
1610974640000|2021-01-18 12:57:20|505.44|501.44|505.64|501.64|505.67|501.67|505.43|501.43|19
1610974650000|2021-01-18 12:57:30|505.62|501.62|505.85|501.85|505.86|501.86|505.62|501.62|17
1610974660000|2021-01-18 12:57:40|505.83|501.83|506.58|502.58|506.58|502.58|505.7|501.7|28
1610974670000|2021-01-18 12:57:50|506.63|502.63|506.9|502.9|506.91|502.91|506.63|502.63|32
1610974680000|2021-01-18 12:58:00|506.96|502.96|506.5|502.5|506.99|502.99|506.44|502.44|32
1610974690000|2021-01-18 12:58:10|506.61|502.61|507.31|503.31|507.36|503.36|506.59|502.59|33
1610974700000|2021-01-18 12:58:20|507.38|503.38|507.53|503.53|507.65|503.65|507.21|503.21|22
1610974710000|2021-01-18 12:58:30|507.89|503.89|508.45|504.45|508.57|504.57|507.86|503.86|24
1610974720000|2021-01-18 12:58:40|508.49|504.49|508.89|504.89|508.9|504.9|508.49|504.49|19
1610974730000|2021-01-18 12:58:50|508.9|504.9|509.01|505.01|509.15|505.15|508.9|504.9|23
1610974740000|2021-01-18 12:59:00|509.09|505.09|508.79|504.79|509.13|505.13|508.79|504.79|31
1610974750000|2021-01-18 12:59:10|508.94|504.94|508.88|504.88|509.01|505.01|508.65|504.65|29
1610974760000|2021-01-18 12:59:20|508.98|504.98|509|505|509|505|508.92|504.92|24
1610974770000|2021-01-18 12:59:30|508.99|504.99|509.3|505.3|509.3|505.3|508.69|504.69|29
1610974780000|2021-01-18 12:59:40|509.29|505.29|509.42|505.42|509.58|505.58|509.27|505.27|29
1610974790000|2021-01-18 12:59:50|509.32|505.32|509.35|505.35|509.71|505.71|509.28|505.28|35
1610974800000|2021-01-18 13:00:00|509.37|505.37|510.29|506.29|510.57|506.57|509.37|505.37|29
1610974810000|2021-01-18 13:00:10|510.2|506.2|509.5|505.5|510.23|506.23|509.48|505.48|30
1610974820000|2021-01-18 13:00:20|509.66|505.66|509.32|505.32|509.66|505.66|509.17|505.17|34
1610974830000|2021-01-18 13:00:30|509.29|505.29|508.02|504.02|509.39|505.39|508.02|504.02|28
1610974840000|2021-01-18 13:00:40|508.04|504.04|508.74|504.74|508.78|504.78|507.71|503.71|34
1610974850000|2021-01-18 13:00:50|508.79|504.79|508.64|504.64|508.79|504.79|508.6|504.6|23
1610974860000|2021-01-18 13:01:00|508.67|504.67|508.71|504.71|508.78|504.78|508.66|504.66|23
1610974870000|2021-01-18 13:01:10|508.68|504.68|508.44|504.44|508.68|504.68|508.24|504.24|35
1610974880000|2021-01-18 13:01:20|508.42|504.42|508.76|504.76|508.77|504.77|508.42|504.42|30
1610974890000|2021-01-18 13:01:30|508.87|504.87|509.27|505.27|509.85|505.85|508.87|504.87|28
1610974900000|2021-01-18 13:01:40|509.3|505.3|509.78|505.78|509.78|505.78|509.27|505.27|29
1610974910000|2021-01-18 13:01:50|509.77|505.77|509.49|505.49|509.77|505.77|508.63|504.63|29
1610974920000|2021-01-18 13:02:00|509.44|505.44|509.47|505.47|510.08|506.08|509.38|505.38|31
1610974930000|2021-01-18 13:02:10|509.52|505.52|510.64|506.64|510.91|506.91|509.52|505.52|33
1610974940000|2021-01-18 13:02:20|510.62|506.62|510.86|506.86|510.86|506.86|510.57|506.57|34
1610974950000|2021-01-18 13:02:30|510.87|506.87|511.06|507.06|511.1|507.1|510.86|506.86|30
1610974960000|2021-01-18 13:02:40|511.08|507.08|510.83|506.83|511.24|507.24|510.83|506.83|32
1610974970000|2021-01-18 13:02:50|510.84|506.84|511.07|507.07|511.07|507.07|510.68|506.68|27
1610974980000|2021-01-18 13:03:00|511.08|507.08|511.37|507.37|511.38|507.38|510.9|506.9|28
1610974990000|2021-01-18 13:03:10|511.36|507.36|511.33|507.33|511.43|507.43|511.32|507.32|18
1610975000000|2021-01-18 13:03:20|511.3|507.3|510.55|506.55|511.35|507.35|510.41|506.41|30
1610975010000|2021-01-18 13:03:30|510.41|506.41|509.63|505.63|510.46|506.46|509.63|505.63|34
1610975020000|2021-01-18 13:03:40|509.62|505.62|508.5|504.5|509.62|505.62|508.3|504.3|34
1610975030000|2021-01-18 13:03:50|508.48|504.48|507.24|503.24|508.52|504.52|507.09|503.09|34
1610975040000|2021-01-18 13:04:00|507.34|503.34|507.16|503.16|507.38|503.38|507.15|503.15|31
1610975050000|2021-01-18 13:04:10|507.11|503.11|505.77|501.77|507.11|503.11|505.62|501.62|26
1610975060000|2021-01-18 13:04:20|505.78|501.78|505.55|501.55|505.78|501.78|505.51|501.51|29
1610975070000|2021-01-18 13:04:30|505.8|501.8|504.69|500.69|505.8|501.8|504.69|500.69|24
1610975080000|2021-01-18 13:04:40|504.64|500.64|503.28|499.28|504.64|500.64|503.28|499.28|22
1610975090000|2021-01-18 13:04:50|503.33|499.33|503.04|499.04|503.39|499.39|503.04|499.04|25
1610975100000|2021-01-18 13:05:00|503.06|499.06|503.66|499.66|503.85|499.85|503.06|499.06|28
1610975110000|2021-01-18 13:05:10|503.61|499.61|504.3|500.3|504.31|500.31|503.61|499.61|34
1610975120000|2021-01-18 13:05:20|504.32|500.32|504.49|500.49|504.54|500.54|504.22|500.22|30
1610975130000|2021-01-18 13:05:30|504.48|500.48|504.45|500.45|504.64|500.64|504.42|500.42|30
1610975140000|2021-01-18 13:05:40|504.5|500.5|503.79|499.79|504.63|500.63|503.79|499.79|28
1610975150000|2021-01-18 13:05:50|503.77|499.77|504.15|500.15|504.16|500.16|503.37|499.37|33
1610975160000|2021-01-18 13:06:00|504.19|500.19|504.47|500.47|504.47|500.47|504.09|500.09|27
1610975170000|2021-01-18 13:06:10|504.49|500.49|504.47|500.47|504.54|500.54|504.25|500.25|24
1610975180000|2021-01-18 13:06:20|504.4|500.4|504.44|500.44|504.48|500.48|504.03|500.03|28
1610975190000|2021-01-18 13:06:30|504.42|500.42|504.43|500.43|504.89|500.89|504.15|500.15|34
1610975200000|2021-01-18 13:06:40|504.52|500.52|504.35|500.35|504.52|500.52|504.26|500.26|26
1610975210000|2021-01-18 13:06:50|504.34|500.34|503.83|499.83|504.34|500.34|503.76|499.76|30
1610975220000|2021-01-18 13:07:00|503.99|499.99|503.95|499.95|504.11|500.11|503.9|499.9|27
1610975230000|2021-01-18 13:07:10|503.98|499.98|503.82|499.82|504.05|500.05|503.69|499.69|24
1610975240000|2021-01-18 13:07:20|503.73|499.73|503.83|499.83|503.98|499.98|503.49|499.49|31
1610975250000|2021-01-18 13:07:30|503.84|499.84|503.69|499.69|503.86|499.86|503.52|499.52|21
1610975260000|2021-01-18 13:07:40|503.75|499.75|503.95|499.95|504.02|500.02|503.75|499.75|21
1610975270000|2021-01-18 13:07:50|503.58|499.58|503.37|499.37|503.99|499.99|503.37|499.37|33
1610975280000|2021-01-18 13:08:00|503.3|499.3|503.55|499.55|503.58|499.58|503.22|499.22|13
1610975290000|2021-01-18 13:08:10|503.6|499.6|504.33|500.33|504.38|500.38|503.56|499.56|31
1610975300000|2021-01-18 13:08:20|504.37|500.37|504.41|500.41|504.61|500.61|504.37|500.37|26
1610975310000|2021-01-18 13:08:30|504.42|500.42|504.82|500.82|504.89|500.89|504.4|500.4|30
1610975320000|2021-01-18 13:08:40|504.81|500.81|504.62|500.62|504.98|500.98|504.59|500.59|27
1610975330000|2021-01-18 13:08:50|504.77|500.77|504.15|500.15|504.79|500.79|504.1|500.1|26
1610975340000|2021-01-18 13:09:00|504.18|500.18|504.57|500.57|504.57|500.57|504.01|500.01|33
1610975350000|2021-01-18 13:09:10|504.52|500.52|504.75|500.75|504.81|500.81|504.52|500.52|24
1610975360000|2021-01-18 13:09:20|504.9|500.9|505.05|501.05|505.27|501.27|504.9|500.9|9
1610975370000|2021-01-18 13:09:30|505.07|501.07|505.06|501.06|505.09|501.09|505|501|16
1610975380000|2021-01-18 13:09:40|505.04|501.04|504.67|500.67|505.08|501.08|504.66|500.66|25
1610975390000|2021-01-18 13:09:50|504.68|500.68|504.98|500.98|505.11|501.11|504.55|500.55|30
1610975400000|2021-01-18 13:10:00|504.99|500.99|503.75|499.75|505|501|503.71|499.71|29
1610975410000|2021-01-18 13:10:10|503.78|499.78|504.05|500.05|504.13|500.13|503.76|499.76|28
1610975420000|2021-01-18 13:10:20|503.96|499.96|504.91|500.91|504.91|500.91|503.96|499.96|29
1610975430000|2021-01-18 13:10:30|504.98|500.98|505.11|501.11|505.17|501.17|504.86|500.86|28
1610975440000|2021-01-18 13:10:40|505.12|501.12|504.4|500.4|505.12|501.12|504.4|500.4|23
1610975450000|2021-01-18 13:10:50|504.44|500.44|504.41|500.41|504.54|500.54|504.24|500.24|33
1610975460000|2021-01-18 13:11:00|504.4|500.4|504.43|500.43|504.59|500.59|504.4|500.4|21
1610975470000|2021-01-18 13:11:10|504.41|500.41|504.33|500.33|504.42|500.42|504.33|500.33|24
1610975480000|2021-01-18 13:11:20|504.36|500.36|504.34|500.34|504.39|500.39|504.3|500.3|27
1610975490000|2021-01-18 13:11:30|504.32|500.32|504.38|500.38|504.42|500.42|504.18|500.18|12
1610975500000|2021-01-18 13:11:40|504.39|500.39|504.36|500.36|504.43|500.43|504.3|500.3|23
1610975510000|2021-01-18 13:11:50|504.35|500.35|504.2|500.2|504.35|500.35|503.92|499.92|31
1610975520000|2021-01-18 13:12:00|504.22|500.22|504|500|504.3|500.3|503.98|499.98|23
1610975530000|2021-01-18 13:12:10|504.02|500.02|503.86|499.86|504.02|500.02|503.86|499.86|25
1610975540000|2021-01-18 13:12:20|503.84|499.84|503.12|499.12|503.84|499.84|503.11|499.11|28
1610975550000|2021-01-18 13:12:30|503.13|499.13|503.61|499.61|503.79|499.79|503.13|499.13|33
1610975560000|2021-01-18 13:12:40|503.6|499.6|503.17|499.17|503.6|499.6|503.17|499.17|32
1610975570000|2021-01-18 13:12:50|503.25|499.25|503.41|499.41|503.41|499.41|503.12|499.12|21
1610975580000|2021-01-18 13:13:00|503.42|499.42|503.29|499.29|503.42|499.42|503.29|499.29|16
1610975590000|2021-01-18 13:13:10|503.25|499.25|503.39|499.39|503.43|499.43|503.22|499.22|27
1610975600000|2021-01-18 13:13:20|503.37|499.37|504.09|500.09|504.2|500.2|503.36|499.36|30
1610975610000|2021-01-18 13:13:30|504.11|500.11|504.19|500.19|504.41|500.41|503.98|499.98|37
1610975620000|2021-01-18 13:13:40|504.1|500.1|503.65|499.65|504.1|500.1|503.63|499.63|24
1610975630000|2021-01-18 13:13:50|503.6|499.6|503.76|499.76|503.84|499.84|503.28|499.28|33
1610975640000|2021-01-18 13:14:00|503.79|499.79|503.26|499.26|503.79|499.79|503.26|499.26|31
1610975650000|2021-01-18 13:14:10|503.28|499.28|503.16|499.16|503.48|499.48|503.16|499.16|23
1610975660000|2021-01-18 13:14:20|503.1|499.1|503.57|499.57|503.59|499.59|503.08|499.08|23
1610975670000|2021-01-18 13:14:30|503.52|499.52|503.55|499.55|503.66|499.66|503.2|499.2|33
1610975680000|2021-01-18 13:14:40|503.54|499.54|503.52|499.52|503.59|499.59|503.29|499.29|24
1610975690000|2021-01-18 13:14:50|503.54|499.54|503.14|499.14|503.54|499.54|503.12|499.12|23
1610975700000|2021-01-18 13:15:00|503.1|499.1|502.88|498.88|503.1|499.1|502.88|498.88|27
1610975710000|2021-01-18 13:15:10|502.89|498.89|502.73|498.73|502.89|498.89|502.61|498.61|23
1610975720000|2021-01-18 13:15:20|502.74|498.74|502.72|498.72|502.81|498.81|502.66|498.66|19
1610975730000|2021-01-18 13:15:30|502.73|498.73|502.72|498.72|502.73|498.73|502.7|498.7|8
1610975740000|2021-01-18 13:15:40|502.7|498.7|502.66|498.66|502.91|498.91|502.64|498.64|18
1610975750000|2021-01-18 13:15:50|502.65|498.65|502.42|498.42|502.67|498.67|502.42|498.42|27
1610975760000|2021-01-18 13:16:00|502.41|498.41|502.64|498.64|502.66|498.66|502.37|498.37|29
1610975770000|2021-01-18 13:16:10|502.65|498.65|501.42|497.42|502.65|498.65|501.41|497.41|27
1610975780000|2021-01-18 13:16:20|501.35|497.35|500.96|496.96|501.38|497.38|500.75|496.75|31
1610975790000|2021-01-18 13:16:30|500.98|496.98|500.56|496.56|500.98|496.98|500.4|496.4|30
1610975800000|2021-01-18 13:16:40|500.58|496.58|500.6|496.6|500.68|496.68|500.54|496.54|21
1610975810000|2021-01-18 13:16:50|500.59|496.59|500.56|496.56|500.59|496.59|500.54|496.54|11
1610975820000|2021-01-18 13:17:00|500.54|496.54|501.52|497.52|501.52|497.52|500.4|496.4|32
1610975830000|2021-01-18 13:17:10|501.68|497.68|501.68|497.68|501.76|497.76|501.58|497.58|32
1610975840000|2021-01-18 13:17:20|501.66|497.66|502.48|498.48|502.48|498.48|501.66|497.66|31
1610975850000|2021-01-18 13:17:30|502.56|498.56|502.76|498.76|502.8|498.8|502.55|498.55|27
1610975860000|2021-01-18 13:17:40|502.68|498.68|502.62|498.62|502.76|498.76|502.57|498.57|24
1610975870000|2021-01-18 13:17:50|502.63|498.63|502.7|498.7|502.77|498.77|502.63|498.63|21
1610975880000|2021-01-18 13:18:00|502.74|498.74|502.07|498.07|502.74|498.74|502.02|498.02|26
1610975890000|2021-01-18 13:18:10|502.11|498.11|502.16|498.16|502.16|498.16|502.11|498.11|13
1610975900000|2021-01-18 13:18:20|502.24|498.24|502.11|498.11|502.29|498.29|502.07|498.07|20
1610975910000|2021-01-18 13:18:30|502.13|498.13|501.93|497.93|502.13|498.13|501.75|497.75|19
1610975920000|2021-01-18 13:18:40|501.94|497.94|501.96|497.96|502.02|498.02|501.7|497.7|27
1610975930000|2021-01-18 13:18:50|502.05|498.05|501.86|497.86|502.07|498.07|501.81|497.81|18
1610975940000|2021-01-18 13:19:00|501.88|497.88|501.52|497.52|501.88|497.88|501.44|497.44|27
1610975950000|2021-01-18 13:19:10|501.5|497.5|501.36|497.36|501.5|497.5|501.18|497.18|32
1610975960000|2021-01-18 13:19:20|501.32|497.32|501.49|497.49|501.56|497.56|501.18|497.18|29
1610975970000|2021-01-18 13:19:30|501.46|497.46|501.29|497.29|501.46|497.46|501.17|497.17|31
1610975980000|2021-01-18 13:19:40|501.36|497.36|501.58|497.58|501.73|497.73|501.36|497.36|32
1610975990000|2021-01-18 13:19:50|501.53|497.53|501.77|497.77|501.77|497.77|501.53|497.53|20
1610976000000|2021-01-18 13:20:00|501.75|497.75|501.75|497.75|501.78|497.78|501.64|497.64|23
1610976010000|2021-01-18 13:20:10|501.76|497.76|501.86|497.86|501.91|497.91|501.76|497.76|20
1610976020000|2021-01-18 13:20:20|501.9|497.9|501.88|497.88|501.91|497.91|501.83|497.83|20
1610976030000|2021-01-18 13:20:30|501.84|497.84|501.35|497.35|501.84|497.84|501.33|497.33|26
1610976040000|2021-01-18 13:20:40|501.33|497.33|501.62|497.62|501.62|497.62|501.33|497.33|19
1610976050000|2021-01-18 13:20:50|501.65|497.65|501.65|497.65|501.68|497.68|501.49|497.49|21
1610976060000|2021-01-18 13:21:00|501.62|497.62|501.28|497.28|501.63|497.63|501.22|497.22|23
1610976070000|2021-01-18 13:21:10|501.31|497.31|501.53|497.53|501.53|497.53|501.3|497.3|26
1610976080000|2021-01-18 13:21:20|501.54|497.54|501.84|497.84|501.86|497.86|501.52|497.52|24
1610976090000|2021-01-18 13:21:30|501.81|497.81|501.75|497.75|501.81|497.81|501.69|497.69|22
1610976100000|2021-01-18 13:21:40|501.76|497.76|502.06|498.06|502.11|498.11|501.76|497.76|27
1610976110000|2021-01-18 13:21:50|502.07|498.07|502.32|498.32|502.33|498.33|501.86|497.86|15
1610976120000|2021-01-18 13:22:00|502.31|498.31|502.49|498.49|502.55|498.55|502.31|498.31|23
1610976130000|2021-01-18 13:22:10|502.51|498.51|502.6|498.6|502.68|498.68|502.51|498.51|9
1610976140000|2021-01-18 13:22:20|502.59|498.59|502.43|498.43|502.59|498.59|502.37|498.37|25
1610976150000|2021-01-18 13:22:30|502.41|498.41|502.73|498.73|502.74|498.74|502.41|498.41|13
1610976160000|2021-01-18 13:22:40|502.71|498.71|502.52|498.52|502.75|498.75|502.52|498.52|24
1610976170000|2021-01-18 13:22:50|502.5|498.5|502.42|498.42|502.55|498.55|502.35|498.35|20
1610976180000|2021-01-18 13:23:00|502.46|498.46|501.96|497.96|502.46|498.46|501.96|497.96|22
1610976190000|2021-01-18 13:23:10|501.95|497.95|501.66|497.66|501.95|497.95|501.64|497.64|20
1610976200000|2021-01-18 13:23:20|501.67|497.67|501.7|497.7|501.74|497.74|501.67|497.67|15
1610976210000|2021-01-18 13:23:30|501.71|497.71|501.95|497.95|501.95|497.95|501.71|497.71|22
1610976220000|2021-01-18 13:23:40|501.94|497.94|502.07|498.07|502.18|498.18|501.84|497.84|26
1610976230000|2021-01-18 13:23:50|502|498|502.02|498.02|502.11|498.11|501.86|497.86|27
1610976240000|2021-01-18 13:24:00|501.98|497.98|501.66|497.66|502.02|498.02|501.64|497.64|33
1610976250000|2021-01-18 13:24:10|501.64|497.64|501.32|497.32|501.64|497.64|501.32|497.32|10
1610976260000|2021-01-18 13:24:20|501.33|497.33|501.35|497.35|501.44|497.44|501.1|497.1|25
1610976270000|2021-01-18 13:24:30|501.26|497.26|500.98|496.98|501.3|497.3|500.89|496.89|28
1610976280000|2021-01-18 13:24:40|500.91|496.91|500.58|496.58|500.91|496.91|500.58|496.58|21
1610976290000|2021-01-18 13:24:50|500.57|496.57|500.27|496.27|500.58|496.58|500.27|496.27|14
1610976300000|2021-01-18 13:25:00|500.28|496.28|500.43|496.43|500.48|496.48|500.24|496.24|20
1610976310000|2021-01-18 13:25:10|500.48|496.48|499.93|495.93|500.48|496.48|499.81|495.81|23
1610976320000|2021-01-18 13:25:20|499.94|495.94|499.65|495.65|499.94|495.94|499.65|495.65|24
1610976330000|2021-01-18 13:25:30|499.73|495.73|499.74|495.74|499.77|495.77|499.71|495.71|16
1610976340000|2021-01-18 13:25:40|499.72|495.72|500.22|496.22|500.29|496.29|499.72|495.72|17
1610976350000|2021-01-18 13:25:50|500.24|496.24|500.25|496.25|500.25|496.25|500.16|496.16|15
1610976360000|2021-01-18 13:26:00|500.26|496.26|500.3|496.3|500.33|496.33|500.21|496.21|14
1610976370000|2021-01-18 13:26:10|500.28|496.28|500.29|496.29|500.29|496.29|500.1|496.1|22
1610976380000|2021-01-18 13:26:20|500.28|496.28|500.53|496.53|500.53|496.53|500.25|496.25|22
1610976390000|2021-01-18 13:26:30|500.45|496.45|500.24|496.24|500.48|496.48|500.12|496.12|30
1610976400000|2021-01-18 13:26:40|500.26|496.26|500.14|496.14|500.28|496.28|500.04|496.04|17
1610976410000|2021-01-18 13:26:50|500.13|496.13|499.82|495.82|500.13|496.13|499.77|495.77|20
1610976420000|2021-01-18 13:27:00|499.86|495.86|499.72|495.72|499.97|495.97|499.72|495.72|28
1610976430000|2021-01-18 13:27:10|499.71|495.71|500.14|496.14|500.16|496.16|499.69|495.69|22
1610976440000|2021-01-18 13:27:20|500.13|496.13|500.17|496.17|500.29|496.29|500.13|496.13|27
1610976450000|2021-01-18 13:27:30|500.16|496.16|500.16|496.16|500.16|496.16|500.06|496.06|19
1610976460000|2021-01-18 13:27:40|500.29|496.29|500.33|496.33|500.37|496.37|500.19|496.19|24
1610976470000|2021-01-18 13:27:50|500.31|496.31|500.2|496.2|500.36|496.36|500.19|496.19|16
1610976480000|2021-01-18 13:28:00|500.21|496.21|499.86|495.86|500.21|496.21|499.85|495.85|26
1610976490000|2021-01-18 13:28:10|499.87|495.87|499.46|495.46|499.92|495.92|499.46|495.46|25
1610976500000|2021-01-18 13:28:20|499.39|495.39|498.09|494.09|499.51|495.51|498.01|494.01|30
1610976510000|2021-01-18 13:28:30|498.11|494.11|498.2|494.2|498.44|494.44|498.11|494.11|31
1610976520000|2021-01-18 13:28:40|498.19|494.19|497.91|493.91|498.19|494.19|497.68|493.68|29
1610976530000|2021-01-18 13:28:50|497.88|493.88|498.57|494.57|498.66|494.66|497.88|493.88|24
1610976540000|2021-01-18 13:29:00|498.64|494.64|498.13|494.13|498.64|494.64|498|494|34
1610976550000|2021-01-18 13:29:10|498.12|494.12|498.04|494.04|498.16|494.16|498|494|26
1610976560000|2021-01-18 13:29:20|498.03|494.03|497.06|493.06|498.06|494.06|497.05|493.05|34
1610976570000|2021-01-18 13:29:30|497.07|493.07|497.13|493.13|497.18|493.18|497.04|493.04|32
1610976580000|2021-01-18 13:29:40|497.19|493.19|497.46|493.46|497.5|493.5|497.19|493.19|21
1610976590000|2021-01-18 13:29:50|497.47|493.47|497.88|493.88|497.91|493.91|497.46|493.46|22
1610976600000|2021-01-18 13:30:00|497.91|493.91|498.36|494.36|498.36|494.36|497.87|493.87|25
1610976610000|2021-01-18 13:30:10|498.61|494.61|499.78|495.78|499.78|495.78|498.61|494.61|28
1610976620000|2021-01-18 13:30:20|499.82|495.82|499.67|495.67|499.88|495.88|499.58|495.58|26
1610976630000|2021-01-18 13:30:30|499.65|495.65|499.62|495.62|499.71|495.71|499.51|495.51|24
1610976640000|2021-01-18 13:30:40|499.63|495.63|499.28|495.28|499.63|495.63|499.28|495.28|25
1610976650000|2021-01-18 13:30:50|499.32|495.32|499.25|495.25|499.32|495.32|499.15|495.15|24
1610976660000|2021-01-18 13:31:00|499.2|495.2|499.64|495.64|499.69|495.69|499.12|495.12|29
1610976670000|2021-01-18 13:31:10|499.62|495.62|500.01|496.01|500.12|496.12|499.6|495.6|26
1610976680000|2021-01-18 13:31:20|499.94|495.94|500.1|496.1|500.13|496.13|499.94|495.94|21
1610976690000|2021-01-18 13:31:30|500.2|496.2|500.27|496.27|500.27|496.27|500.19|496.19|23
1610976700000|2021-01-18 13:31:40|500.29|496.29|500.24|496.24|500.33|496.33|500.22|496.22|22
1610976710000|2021-01-18 13:31:50|500.25|496.25|500.53|496.53|500.55|496.55|500.24|496.24|24
1610976720000|2021-01-18 13:32:00|500.52|496.52|499.98|495.98|500.52|496.52|499.77|495.77|27
1610976730000|2021-01-18 13:32:10|499.95|495.95|500.27|496.27|500.31|496.31|499.89|495.89|33
1610976740000|2021-01-18 13:32:20|500.26|496.26|500.51|496.51|500.51|496.51|500.26|496.26|31
1610976750000|2021-01-18 13:32:30|500.49|496.49|500.45|496.45|500.54|496.54|500.41|496.41|21
1610976760000|2021-01-18 13:32:40|500.42|496.42|500.34|496.34|500.49|496.49|500.12|496.12|32
1610976770000|2021-01-18 13:32:50|500.32|496.32|500.19|496.19|500.34|496.34|500.17|496.17|23
1610976780000|2021-01-18 13:33:00|500.21|496.21|500.28|496.28|500.37|496.37|500.18|496.18|27
1610976790000|2021-01-18 13:33:10|500.32|496.32|500.6|496.6|500.64|496.64|500.32|496.32|30
1610976800000|2021-01-18 13:33:20|500.61|496.61|500.86|496.86|500.86|496.86|500.61|496.61|30
1610976810000|2021-01-18 13:33:30|500.87|496.87|500.85|496.85|501.02|497.02|500.84|496.84|26
1610976820000|2021-01-18 13:33:40|500.87|496.87|500.86|496.86|501|497|500.84|496.84|30
1610976830000|2021-01-18 13:33:50|500.87|496.87|500.75|496.75|500.88|496.88|500.69|496.69|21
1610976840000|2021-01-18 13:34:00|500.71|496.71|500.81|496.81|500.82|496.82|500.71|496.71|13
1610976850000|2021-01-18 13:34:10|500.82|496.82|500.43|496.43|500.84|496.84|500.37|496.37|28
1610976860000|2021-01-18 13:34:20|500.45|496.45|500.61|496.61|500.62|496.62|500.4|496.4|25
1610976870000|2021-01-18 13:34:30|500.62|496.62|500.85|496.85|500.85|496.85|500.62|496.62|28
1610976880000|2021-01-18 13:34:40|500.86|496.86|501.29|497.29|501.29|497.29|500.82|496.82|28
1610976890000|2021-01-18 13:34:50|501.3|497.3|502.38|498.38|502.41|498.41|501.3|497.3|29
1610976900000|2021-01-18 13:35:00|502.39|498.39|502.38|498.38|502.47|498.47|502.36|498.36|24
1610976910000|2021-01-18 13:35:10|502.43|498.43|502.42|498.42|502.46|498.46|502.38|498.38|21
1610976920000|2021-01-18 13:35:20|502.41|498.41|502.08|498.08|502.42|498.42|502.08|498.08|27
1610976930000|2021-01-18 13:35:30|501.84|497.84|502.07|498.07|502.07|498.07|501.69|497.69|29
1610976940000|2021-01-18 13:35:40|502.08|498.08|502.32|498.32|502.32|498.32|502.08|498.08|18
1610976950000|2021-01-18 13:35:50|502.33|498.33|502.31|498.31|502.48|498.48|502.23|498.23|21
1610976960000|2021-01-18 13:36:00|502.29|498.29|502.79|498.79|502.95|498.95|502.29|498.29|29
1610976970000|2021-01-18 13:36:10|502.78|498.78|502.81|498.81|502.92|498.92|502.71|498.71|29
1610976980000|2021-01-18 13:36:20|502.84|498.84|502.65|498.65|502.89|498.89|502.54|498.54|31
1610976990000|2021-01-18 13:36:30|502.68|498.68|502.06|498.06|502.76|498.76|502|498|25
1610977000000|2021-01-18 13:36:40|502.03|498.03|501.73|497.73|502.18|498.18|501.73|497.73|28
1610977010000|2021-01-18 13:36:50|501.71|497.71|501.8|497.8|502.08|498.08|501.71|497.71|28
1610977020000|2021-01-18 13:37:00|501.79|497.79|501.63|497.63|501.87|497.87|501.63|497.63|21
1610977030000|2021-01-18 13:37:10|501.62|497.62|501.62|497.62|501.87|497.87|501.53|497.53|24
1610977040000|2021-01-18 13:37:20|501.47|497.47|501.42|497.42|501.47|497.47|501.33|497.33|20
1610977050000|2021-01-18 13:37:30|501.41|497.41|500.85|496.85|501.41|497.41|500.85|496.85|30
1610977060000|2021-01-18 13:37:40|500.86|496.86|500.94|496.94|500.97|496.97|500.86|496.86|22
1610977070000|2021-01-18 13:37:50|500.92|496.92|500.72|496.72|500.94|496.94|500.71|496.71|23
1610977080000|2021-01-18 13:38:00|500.75|496.75|500.91|496.91|500.91|496.91|500.73|496.73|17
1610977090000|2021-01-18 13:38:10|500.94|496.94|500.82|496.82|500.94|496.94|500.82|496.82|15
1610977100000|2021-01-18 13:38:20|500.79|496.79|500.84|496.84|500.87|496.87|500.76|496.76|24
1610977110000|2021-01-18 13:38:30|500.82|496.82|500.3|496.3|500.86|496.86|500.29|496.29|22
1610977120000|2021-01-18 13:38:40|500.28|496.28|499.8|495.8|500.29|496.29|499.8|495.8|23
1610977130000|2021-01-18 13:38:50|499.79|495.79|500.01|496.01|500.01|496.01|499.53|495.53|26
1610977140000|2021-01-18 13:39:00|500.06|496.06|500.28|496.28|500.38|496.38|500.06|496.06|25
1610977150000|2021-01-18 13:39:10|500.25|496.25|499.9|495.9|500.27|496.27|499.89|495.89|21
1610977160000|2021-01-18 13:39:20|499.91|495.91|499.87|495.87|499.91|495.91|499.77|495.77|23
1610977170000|2021-01-18 13:39:30|499.9|495.9|499.77|495.77|499.92|495.92|499.76|495.76|24
1610977180000|2021-01-18 13:39:40|499.79|495.79|499.24|495.24|499.86|495.86|499.24|495.24|31
1610977190000|2021-01-18 13:39:50|499.22|495.22|498.96|494.96|499.22|495.22|498.91|494.91|10
1610977200000|2021-01-18 13:40:00|498.97|494.97|499.54|495.54|499.6|495.6|498.97|494.97|31
1610977210000|2021-01-18 13:40:10|499.53|495.53|499.37|495.37|499.54|495.54|499.32|495.32|30
1610977220000|2021-01-18 13:40:20|499.4|495.4|499.54|495.54|499.55|495.55|499.3|495.3|16
1610977230000|2021-01-18 13:40:30|499.53|495.53|498.99|494.99|499.53|495.53|498.99|494.99|22
1610977240000|2021-01-18 13:40:40|498.98|494.98|499.06|495.06|499.14|495.14|498.98|494.98|19
1610977250000|2021-01-18 13:40:50|499.07|495.07|498.87|494.87|499.08|495.08|498.87|494.87|9
1610977260000|2021-01-18 13:41:00|498.86|494.86|499.27|495.27|499.33|495.33|498.86|494.86|26
1610977270000|2021-01-18 13:41:10|499.21|495.21|499.12|495.12|499.21|495.21|499.07|495.07|25
1610977280000|2021-01-18 13:41:20|499.1|495.1|499.14|495.14|499.19|495.19|499.05|495.05|19
1610977290000|2021-01-18 13:41:30|499.08|495.08|498.85|494.85|499.11|495.11|498.84|494.84|21
1610977300000|2021-01-18 13:41:40|498.86|494.86|498.85|494.85|498.89|494.89|498.84|494.84|13
1610977310000|2021-01-18 13:41:50|498.79|494.79|498.74|494.74|498.83|494.83|498.67|494.67|25
1610977320000|2021-01-18 13:42:00|498.73|494.73|498.96|494.96|498.97|494.97|498.71|494.71|20
1610977330000|2021-01-18 13:42:10|498.97|494.97|499.19|495.19|499.19|495.19|498.96|494.96|27
1610977340000|2021-01-18 13:42:20|499.28|495.28|499.75|495.75|499.76|495.76|499.22|495.22|30
1610977350000|2021-01-18 13:42:30|499.78|495.78|499.31|495.31|500.03|496.03|499.28|495.28|32
1610977360000|2021-01-18 13:42:40|499.3|495.3|499.27|495.27|499.33|495.33|498.99|494.99|27
1610977370000|2021-01-18 13:42:50|499.34|495.34|499.39|495.39|499.56|495.56|499.25|495.25|23
1610977380000|2021-01-18 13:43:00|499.38|495.38|499.53|495.53|499.56|495.56|499.38|495.38|15
1610977390000|2021-01-18 13:43:10|499.52|495.52|499.44|495.44|499.56|495.56|499.35|495.35|20
1610977400000|2021-01-18 13:43:20|499.4|495.4|500.06|496.06|500.06|496.06|499.4|495.4|23
1610977410000|2021-01-18 13:43:30|500.05|496.05|499.77|495.77|500.06|496.06|499.64|495.64|21
1610977420000|2021-01-18 13:43:40|499.75|495.75|499.57|495.57|499.76|495.76|499.57|495.57|23
1610977430000|2021-01-18 13:43:50|499.6|495.6|499.66|495.66|499.66|495.66|499.35|495.35|23
1610977440000|2021-01-18 13:44:00|499.64|495.64|500.41|496.41|500.42|496.42|499.63|495.63|32
1610977450000|2021-01-18 13:44:10|500.38|496.38|500.76|496.76|500.83|496.83|500.37|496.37|25
1610977460000|2021-01-18 13:44:20|500.75|496.75|500.72|496.72|500.86|496.86|500.67|496.67|25
1610977470000|2021-01-18 13:44:30|500.71|496.71|500.45|496.45|500.72|496.72|500.43|496.43|23
1610977480000|2021-01-18 13:44:40|500.49|496.49|500.16|496.16|500.55|496.55|500.16|496.16|30
1610977490000|2021-01-18 13:44:50|500.17|496.17|500.28|496.28|500.31|496.31|500.03|496.03|15
1610977500000|2021-01-18 13:45:00|500.29|496.29|499.92|495.92|500.29|496.29|499.85|495.85|28
1610977510000|2021-01-18 13:45:10|500|496|499.93|495.93|500.01|496.01|499.9|495.9|31
1610977520000|2021-01-18 13:45:20|499.94|495.94|500.43|496.43|500.44|496.44|499.91|495.91|32
1610977530000|2021-01-18 13:45:30|500.54|496.54|500.73|496.73|500.78|496.78|500.41|496.41|23
1610977540000|2021-01-18 13:45:40|500.74|496.74|501.39|497.39|501.4|497.4|500.68|496.68|27
1610977550000|2021-01-18 13:45:50|501.36|497.36|501.45|497.45|501.68|497.68|501.32|497.32|28
1610977560000|2021-01-18 13:46:00|501.44|497.44|501.65|497.65|501.65|497.65|501.34|497.34|19
1610977570000|2021-01-18 13:46:10|501.59|497.59|502.31|498.31|502.32|498.32|501.4|497.4|25
1610977580000|2021-01-18 13:46:20|502.33|498.33|502.69|498.69|502.76|498.76|502.33|498.33|24
1610977590000|2021-01-18 13:46:30|502.73|498.73|502.83|498.83|503.16|499.16|502.73|498.73|30
1610977600000|2021-01-18 13:46:40|502.9|498.9|502.65|498.65|502.99|498.99|502.64|498.64|34
1610977610000|2021-01-18 13:46:50|502.64|498.64|502.55|498.55|502.81|498.81|502.51|498.51|32
1610977620000|2021-01-18 13:47:00|502.57|498.57|502.04|498.04|502.7|498.7|502.02|498.02|34
1610977630000|2021-01-18 13:47:10|502.08|498.08|502.24|498.24|502.29|498.29|501.98|497.98|36
1610977640000|2021-01-18 13:47:20|502.22|498.22|502.31|498.31|502.65|498.65|502.22|498.22|33
1610977650000|2021-01-18 13:47:30|502.29|498.29|501.76|497.76|502.39|498.39|501.76|497.76|23
1610977660000|2021-01-18 13:47:40|501.73|497.73|502.06|498.06|502.24|498.24|501.6|497.6|38
1610977670000|2021-01-18 13:47:50|502.07|498.07|501.85|497.85|502.09|498.09|501.85|497.85|27
1610977680000|2021-01-18 13:48:00|501.92|497.92|501.82|497.82|501.95|497.95|501.73|497.73|24
1610977690000|2021-01-18 13:48:10|501.81|497.81|501.67|497.67|501.81|497.81|501.64|497.64|17
1610977700000|2021-01-18 13:48:20|501.66|497.66|501.66|497.66|501.77|497.77|501.5|497.5|23
1610977710000|2021-01-18 13:48:30|501.68|497.68|501.62|497.62|501.78|497.78|501.53|497.53|29
1610977720000|2021-01-18 13:48:40|501.61|497.61|501.77|497.77|501.77|497.77|501.61|497.61|24
1610977730000|2021-01-18 13:48:50|501.72|497.72|501.45|497.45|501.74|497.74|501.43|497.43|20
1610977740000|2021-01-18 13:49:00|501.46|497.46|501.53|497.53|501.54|497.54|501.44|497.44|11
1610977750000|2021-01-18 13:49:10|501.52|497.52|501.35|497.35|501.52|497.52|501.31|497.31|20
1610977760000|2021-01-18 13:49:20|501.36|497.36|501.31|497.31|501.36|497.36|501.26|497.26|11
1610977770000|2021-01-18 13:49:30|501.32|497.32|500.49|496.49|501.32|497.32|500.48|496.48|23
1610977780000|2021-01-18 13:49:40|500.45|496.45|500.27|496.27|500.48|496.48|500.27|496.27|12
1610977790000|2021-01-18 13:49:50|500.3|496.3|500.19|496.19|500.3|496.3|500.16|496.16|22
1610977800000|2021-01-18 13:50:00|500.2|496.2|500.1|496.1|500.22|496.22|499.98|495.98|16
1610977810000|2021-01-18 13:50:10|500.11|496.11|500.48|496.48|500.54|496.54|500.11|496.11|27
1610977820000|2021-01-18 13:50:20|500.44|496.44|500.26|496.26|500.44|496.44|500.2|496.2|28
1610977830000|2021-01-18 13:50:30|500.27|496.27|500.15|496.15|500.34|496.34|500.15|496.15|22
1610977840000|2021-01-18 13:50:40|500.12|496.12|500.05|496.05|500.15|496.15|499.92|495.92|26
1610977850000|2021-01-18 13:50:50|500.06|496.06|500.21|496.21|500.22|496.22|500.03|496.03|18
1610977860000|2021-01-18 13:51:00|500.22|496.22|500.33|496.33|500.39|496.39|500.22|496.22|26
1610977870000|2021-01-18 13:51:10|500.3|496.3|500.27|496.27|500.36|496.36|500.27|496.27|17
1610977880000|2021-01-18 13:51:20|500.24|496.24|500.23|496.23|500.29|496.29|500.17|496.17|27
1610977890000|2021-01-18 13:51:30|500.24|496.24|500.25|496.25|500.28|496.28|500.23|496.23|26
1610977900000|2021-01-18 13:51:40|500.27|496.27|500.31|496.31|500.36|496.36|500.21|496.21|24
1610977910000|2021-01-18 13:51:50|500.33|496.33|500.45|496.45|500.45|496.45|500.33|496.33|13
1610977920000|2021-01-18 13:52:00|500.46|496.46|501.37|497.37|501.38|497.38|500.46|496.46|30
1610977930000|2021-01-18 13:52:10|501.4|497.4|501.37|497.37|501.46|497.46|501.25|497.25|28
1610977940000|2021-01-18 13:52:20|501.36|497.36|501.73|497.73|501.73|497.73|501.31|497.31|21
1610977950000|2021-01-18 13:52:30|501.76|497.76|502.36|498.36|502.4|498.4|501.7|497.7|35
1610977960000|2021-01-18 13:52:40|502.38|498.38|502.18|498.18|502.44|498.44|502.18|498.18|33
1610977970000|2021-01-18 13:52:50|502.19|498.19|501.75|497.75|502.27|498.27|501.75|497.75|28
1610977980000|2021-01-18 13:53:00|501.76|497.76|501.65|497.65|501.76|497.76|501.41|497.41|28
1610977990000|2021-01-18 13:53:10|501.64|497.64|501.7|497.7|501.7|497.7|501.53|497.53|26
1610978000000|2021-01-18 13:53:20|501.71|497.71|501.88|497.88|501.94|497.94|501.59|497.59|32
1610978010000|2021-01-18 13:53:30|501.82|497.82|502.16|498.16|502.16|498.16|501.81|497.81|26
1610978020000|2021-01-18 13:53:40|502.22|498.22|501.91|497.91|502.22|498.22|501.69|497.69|33
1610978030000|2021-01-18 13:53:50|501.93|497.93|502.1|498.1|502.26|498.26|501.93|497.93|28
1610978040000|2021-01-18 13:54:00|502.13|498.13|501.99|497.99|502.16|498.16|501.96|497.96|18
1610978050000|2021-01-18 13:54:10|501.97|497.97|502.04|498.04|502.21|498.21|501.95|497.95|26
1610978060000|2021-01-18 13:54:20|502.01|498.01|502.02|498.02|502.06|498.06|501.94|497.94|21
1610978070000|2021-01-18 13:54:30|501.99|497.99|502.48|498.48|502.48|498.48|501.96|497.96|27
1610978080000|2021-01-18 13:54:40|502.47|498.47|502.52|498.52|502.57|498.57|502.4|498.4|17
1610978090000|2021-01-18 13:54:50|502.51|498.51|503.12|499.12|503.18|499.18|502.51|498.51|33
1610978100000|2021-01-18 13:55:00|503.1|499.1|503.22|499.22|503.22|499.22|502.77|498.77|29
1610978110000|2021-01-18 13:55:10|503.32|499.32|504.13|500.13|504.41|500.41|503.31|499.31|35
1610978120000|2021-01-18 13:55:20|503.98|499.98|504.32|500.32|504.32|500.32|503.97|499.97|24
1610978130000|2021-01-18 13:55:30|504.3|500.3|503.94|499.94|504.32|500.32|503.86|499.86|25
1610978140000|2021-01-18 13:55:40|503.95|499.95|504.84|500.84|504.84|500.84|503.95|499.95|34
1610978150000|2021-01-18 13:55:50|504.83|500.83|504.64|500.64|504.84|500.84|504.54|500.54|28
1610978160000|2021-01-18 13:56:00|504.63|500.63|504.55|500.55|504.76|500.76|504.55|500.55|23
1610978170000|2021-01-18 13:56:10|504.61|500.61|504.83|500.83|504.85|500.85|504.57|500.57|22
1610978180000|2021-01-18 13:56:20|504.82|500.82|504.09|500.09|504.82|500.82|504.08|500.08|28
1610978190000|2021-01-18 13:56:30|504.05|500.05|503.39|499.39|504.09|500.09|503.35|499.35|24
1610978200000|2021-01-18 13:56:40|503.38|499.38|503.43|499.43|503.53|499.53|503.36|499.36|27
1610978210000|2021-01-18 13:56:50|503.42|499.42|502.78|498.78|503.42|499.42|502.52|498.52|29
1610978220000|2021-01-18 13:57:00|502.75|498.75|502.57|498.57|503|499|502.57|498.57|31
1610978230000|2021-01-18 13:57:10|502.58|498.58|502.5|498.5|502.6|498.6|502.32|498.32|22
1610978240000|2021-01-18 13:57:20|502.47|498.47|502.26|498.26|502.53|498.53|502.25|498.25|15
1610978250000|2021-01-18 13:57:30|502.29|498.29|501.97|497.97|502.4|498.4|501.96|497.96|20
1610978260000|2021-01-18 13:57:40|502.02|498.02|501.69|497.69|502.13|498.13|501.66|497.66|31
1610978270000|2021-01-18 13:57:50|501.68|497.68|501.15|497.15|501.69|497.69|501.02|497.02|26
1610978280000|2021-01-18 13:58:00|501.16|497.16|501.27|497.27|501.3|497.3|501.07|497.07|30
1610978290000|2021-01-18 13:58:10|501.26|497.26|500.73|496.73|501.26|497.26|500.73|496.73|22
1610978300000|2021-01-18 13:58:20|500.66|496.66|499.73|495.73|500.66|496.66|499.73|495.73|24
1610978310000|2021-01-18 13:58:30|499.71|495.71|500.01|496.01|500.03|496.03|499.71|495.71|26
1610978320000|2021-01-18 13:58:40|499.9|495.9|499.73|495.73|499.9|495.9|499.67|495.67|29
1610978330000|2021-01-18 13:58:50|499.74|495.74|499.5|495.5|499.74|495.74|499.33|495.33|23
1610978340000|2021-01-18 13:59:00|499.54|495.54|499.82|495.82|499.82|495.82|499.44|495.44|35
1610978350000|2021-01-18 13:59:10|499.81|495.81|499.78|495.78|499.85|495.85|499.76|495.76|17
1610978360000|2021-01-18 13:59:20|499.76|495.76|499.63|495.63|499.76|495.76|499.58|495.58|28
1610978370000|2021-01-18 13:59:30|499.48|495.48|499.13|495.13|499.65|495.65|499.13|495.13|23
1610978380000|2021-01-18 13:59:40|499.12|495.12|497.9|493.9|499.12|495.12|497.9|493.9|37
1610978390000|2021-01-18 13:59:50|498.03|494.03|497.96|493.96|498.14|494.14|497.61|493.61|33
1610978400000|2021-01-18 14:00:00|497.92|493.92|497.97|493.97|497.97|493.97|497.77|493.77|29
1610978410000|2021-01-18 14:00:10|497.98|493.98|498.68|494.68|498.7|494.7|497.98|493.98|33
1610978420000|2021-01-18 14:00:20|498.71|494.71|498.46|494.46|498.79|494.79|498.46|494.46|29
1610978430000|2021-01-18 14:00:30|498.48|494.48|498.94|494.94|498.94|494.94|498.48|494.48|11
1610978440000|2021-01-18 14:00:40|498.92|494.92|499.21|495.21|499.21|495.21|498.87|494.87|16
1610978450000|2021-01-18 14:00:50|499.2|495.2|499.58|495.58|499.58|495.58|499.2|495.2|9
1610978460000|2021-01-18 14:01:00|499.57|495.57|499.16|495.16|499.57|495.57|499.13|495.13|26
1610978470000|2021-01-18 14:01:10|499.14|495.14|499.65|495.65|499.66|495.66|499.14|495.14|21
1610978480000|2021-01-18 14:01:20|499.69|495.69|499.84|495.84|499.93|495.93|499.69|495.69|16
1610978490000|2021-01-18 14:01:30|499.85|495.85|499.94|495.94|499.94|495.94|499.82|495.82|16
1610978500000|2021-01-18 14:01:40|499.95|495.95|499.82|495.82|499.95|495.95|499.82|495.82|21
1610978510000|2021-01-18 14:01:50|499.8|495.8|499.95|495.95|499.98|495.98|499.73|495.73|23
1610978520000|2021-01-18 14:02:00|499.98|495.98|499.98|495.98|499.98|495.98|499.97|495.97|13
1610978530000|2021-01-18 14:02:10|499.95|495.95|500.14|496.14|500.14|496.14|499.95|495.95|18
1610978540000|2021-01-18 14:02:20|500.16|496.16|500.61|496.61|500.63|496.63|500.14|496.14|26
1610978550000|2021-01-18 14:02:30|500.66|496.66|500.62|496.62|500.81|496.81|500.58|496.58|21
1610978560000|2021-01-18 14:02:40|500.61|496.61|500.78|496.78|500.85|496.85|500.55|496.55|23
1610978570000|2021-01-18 14:02:50|500.84|496.84|500.8|496.8|500.85|496.85|500.69|496.69|28
1610978580000|2021-01-18 14:03:00|500.82|496.82|500.87|496.87|500.88|496.88|500.78|496.78|17
1610978590000|2021-01-18 14:03:10|500.86|496.86|501.03|497.03|501.03|497.03|500.81|496.81|17
1610978600000|2021-01-18 14:03:20|501.02|497.02|500.96|496.96|501.04|497.04|500.79|496.79|17
1610978610000|2021-01-18 14:03:30|500.9|496.9|500.95|496.95|501.05|497.05|500.76|496.76|28
1610978620000|2021-01-18 14:03:40|500.99|496.99|500.75|496.75|501.04|497.04|500.75|496.75|25
1610978630000|2021-01-18 14:03:50|500.76|496.76|500.73|496.73|500.78|496.78|500.68|496.68|8
1610978640000|2021-01-18 14:04:00|500.64|496.64|500.71|496.71|500.86|496.86|500.64|496.64|19
1610978650000|2021-01-18 14:04:10|500.7|496.7|500.58|496.58|500.8|496.8|500.58|496.58|17
1610978660000|2021-01-18 14:04:20|500.54|496.54|499.75|495.75|500.59|496.59|499.72|495.72|25
1610978670000|2021-01-18 14:04:30|499.78|495.78|499.83|495.83|499.83|495.83|499.73|495.73|20
1610978680000|2021-01-18 14:04:40|499.82|495.82|499.94|495.94|499.96|495.96|499.76|495.76|17
1610978690000|2021-01-18 14:04:50|499.97|495.97|500.3|496.3|500.3|496.3|499.93|495.93|17
1610978700000|2021-01-18 14:05:00|500.29|496.29|500.65|496.65|500.65|496.65|500.19|496.19|21
1610978710000|2021-01-18 14:05:10|500.66|496.66|500.03|496.03|500.66|496.66|500.03|496.03|20
1610978720000|2021-01-18 14:05:20|499.99|495.99|500.1|496.1|500.1|496.1|499.99|495.99|8
1610978730000|2021-01-18 14:05:30|500.04|496.04|500.02|496.02|500.11|496.11|499.96|495.96|16
1610978740000|2021-01-18 14:05:40|500.01|496.01|500.01|496.01|500.01|496.01|500.01|496.01|1
1610978750000|2021-01-18 14:05:50|500.02|496.02|500.03|496.03|500.03|496.03|500.02|496.02|4
1610978760000|2021-01-18 14:06:00|500.06|496.06|499.88|495.88|500.1|496.1|499.88|495.88|23
1610978770000|2021-01-18 14:06:10|499.76|495.76|499.61|495.61|499.78|495.78|499.61|495.61|18
1610978780000|2021-01-18 14:06:20|499.62|495.62|499.62|495.62|499.64|495.64|499.58|495.58|12
1610978790000|2021-01-18 14:06:30|499.68|495.68|499.38|495.38|499.68|495.68|499.38|495.38|11
1610978800000|2021-01-18 14:06:40|499.35|495.35|499.21|495.21|499.35|495.35|499.12|495.12|24
1610978810000|2021-01-18 14:06:50|499.06|495.06|499.26|495.26|499.27|495.27|499.06|495.06|18
1610978820000|2021-01-18 14:07:00|499.25|495.25|499.57|495.57|499.57|495.57|499.22|495.22|27
1610978830000|2021-01-18 14:07:10|499.6|495.6|499.8|495.8|499.8|495.8|499.6|495.6|14
1610978840000|2021-01-18 14:07:20|499.79|495.79|500.19|496.19|500.21|496.21|499.76|495.76|21
1610978850000|2021-01-18 14:07:30|500.22|496.22|500.66|496.66|500.72|496.72|500.22|496.22|22
1610978860000|2021-01-18 14:07:40|500.71|496.71|501.35|497.35|501.36|497.36|500.7|496.7|17
1610978870000|2021-01-18 14:07:50|501.3|497.3|501.28|497.28|501.34|497.34|501.22|497.22|12
1610978880000|2021-01-18 14:08:00|501.27|497.27|501.33|497.33|501.33|497.33|501.19|497.19|19
1610978890000|2021-01-18 14:08:10|501.29|497.29|501.54|497.54|501.72|497.72|501.26|497.26|24
1610978900000|2021-01-18 14:08:20|501.56|497.56|501.69|497.69|501.69|497.69|501.29|497.29|25
1610978910000|2021-01-18 14:08:30|501.78|497.78|502.17|498.17|502.17|498.17|501.39|497.39|36
1610978920000|2021-01-18 14:08:40|502.23|498.23|502.92|498.92|502.93|498.93|502.2|498.2|24
1610978930000|2021-01-18 14:08:50|502.97|498.97|503.45|499.45|503.8|499.8|502.97|498.97|29
1610978940000|2021-01-18 14:09:00|503.46|499.46|504.69|500.69|504.89|500.89|503.46|499.46|38
1610978950000|2021-01-18 14:09:10|504.65|500.65|504.79|500.79|504.96|500.96|504.61|500.61|33
1610978960000|2021-01-18 14:09:20|504.81|500.81|504.92|500.92|504.93|500.93|504.6|500.6|32
1610978970000|2021-01-18 14:09:30|504.91|500.91|504.65|500.65|504.92|500.92|504.54|500.54|33
1610978980000|2021-01-18 14:09:40|504.63|500.63|504.06|500.06|504.63|500.63|503.71|499.71|31
1610978990000|2021-01-18 14:09:50|504.05|500.05|504.01|500.01|504.26|500.26|504.01|500.01|28
1610979000000|2021-01-18 14:10:00|503.96|499.96|504.66|500.66|504.66|500.66|503.8|499.8|32
1610979010000|2021-01-18 14:10:10|504.73|500.73|505.14|501.14|505.26|501.26|504.73|500.73|27
1610979020000|2021-01-18 14:10:20|505.21|501.21|505.23|501.23|505.36|501.36|505.15|501.15|29
1610979030000|2021-01-18 14:10:30|505.26|501.26|505.08|501.08|505.26|501.26|505.04|501.04|28
1610979040000|2021-01-18 14:10:40|505.07|501.07|505.12|501.12|505.14|501.14|504.69|500.69|28
1610979050000|2021-01-18 14:10:50|505.07|501.07|504.82|500.82|505.13|501.13|504.79|500.79|27
1610979060000|2021-01-18 14:11:00|505.01|501.01|505.03|501.03|505.09|501.09|504.86|500.86|29
1610979070000|2021-01-18 14:11:10|505.06|501.06|505.34|501.34|505.43|501.43|505.06|501.06|31
1610979080000|2021-01-18 14:11:20|505.33|501.33|505.29|501.29|505.33|501.33|504.88|500.88|34
1610979090000|2021-01-18 14:11:30|505.25|501.25|505.19|501.19|505.25|501.25|504.75|500.75|32
1610979100000|2021-01-18 14:11:40|505.18|501.18|505.4|501.4|505.46|501.46|505.18|501.18|32
1610979110000|2021-01-18 14:11:50|505.48|501.48|505.49|501.49|505.79|501.79|505.23|501.23|31
1610979120000|2021-01-18 14:12:00|505.55|501.55|505.6|501.6|505.79|501.79|505.55|501.55|19
1610979130000|2021-01-18 14:12:10|505.72|501.72|505.36|501.36|505.75|501.75|505.05|501.05|22
1610979140000|2021-01-18 14:12:20|505.32|501.32|504.74|500.74|505.42|501.42|504.55|500.55|28
1610979150000|2021-01-18 14:12:30|504.77|500.77|504.3|500.3|504.8|500.8|504.3|500.3|19
1610979160000|2021-01-18 14:12:40|504.25|500.25|504.67|500.67|504.78|500.78|503.73|499.73|37
1610979170000|2021-01-18 14:12:50|504.61|500.61|504.4|500.4|504.68|500.68|504.21|500.21|32
1610979180000|2021-01-18 14:13:00|504.41|500.41|504.42|500.42|504.57|500.57|504.15|500.15|33
1610979190000|2021-01-18 14:13:10|504.37|500.37|504.15|500.15|504.47|500.47|503.97|499.97|28
1610979200000|2021-01-18 14:13:20|503.54|499.54|503.03|499.03|503.54|499.54|502.89|498.89|33
1610979210000|2021-01-18 14:13:30|502.89|498.89|502.6|498.6|502.91|498.91|502.22|498.22|31
1610979220000|2021-01-18 14:13:40|502.47|498.47|502.52|498.52|502.66|498.66|502.27|498.27|35
1610979230000|2021-01-18 14:13:50|502.48|498.48|502.31|498.31|502.77|498.77|501.78|497.78|35
1610979240000|2021-01-18 14:14:00|502.35|498.35|502.62|498.62|502.84|498.84|502.22|498.22|35
1610979250000|2021-01-18 14:14:10|502.61|498.61|502.52|498.52|502.7|498.7|502.32|498.32|33
1610979260000|2021-01-18 14:14:20|502.54|498.54|502.47|498.47|502.55|498.55|502.37|498.37|18
1610979270000|2021-01-18 14:14:30|502.45|498.45|502.52|498.52|502.56|498.56|502.37|498.37|21
1610979280000|2021-01-18 14:14:40|502.49|498.49|502.48|498.48|502.55|498.55|502.42|498.42|21
1610979290000|2021-01-18 14:14:50|502.43|498.43|502.46|498.46|502.53|498.53|502.41|498.41|16
1610979300000|2021-01-18 14:15:00|502.51|498.51|502.68|498.68|502.72|498.72|502.37|498.37|22
1610979310000|2021-01-18 14:15:10|502.66|498.66|502.54|498.54|502.71|498.71|502.5|498.5|26
1610979320000|2021-01-18 14:15:20|502.55|498.55|502.59|498.59|502.63|498.63|502.51|498.51|26
1610979330000|2021-01-18 14:15:30|502.57|498.57|502.5|498.5|502.57|498.57|502.37|498.37|17
1610979340000|2021-01-18 14:15:40|502.51|498.51|502.63|498.63|502.63|498.63|502.37|498.37|19
1610979350000|2021-01-18 14:15:50|502.62|498.62|502.64|498.64|502.71|498.71|502.6|498.6|15
1610979360000|2021-01-18 14:16:00|502.68|498.68|503.19|499.19|503.35|499.35|502.63|498.63|34
1610979370000|2021-01-18 14:16:10|503.28|499.28|503.12|499.12|503.34|499.34|502.93|498.93|25
1610979380000|2021-01-18 14:16:20|502.99|498.99|502.93|498.93|503.02|499.02|502.78|498.78|25
1610979390000|2021-01-18 14:16:30|502.91|498.91|502.86|498.86|502.95|498.95|502.86|498.86|4
1610979400000|2021-01-18 14:16:40|502.84|498.84|502.81|498.81|502.84|498.84|502.73|498.73|10
1610979410000|2021-01-18 14:16:50|502.8|498.8|501.94|497.94|502.92|498.92|501.93|497.93|26
1610979420000|2021-01-18 14:17:00|501.92|497.92|502.32|498.32|502.67|498.67|501.87|497.87|34
1610979430000|2021-01-18 14:17:10|502.35|498.35|502.35|498.35|502.48|498.48|502.26|498.26|27
1610979440000|2021-01-18 14:17:20|502.37|498.37|502.75|498.75|502.86|498.86|502.35|498.35|31
1610979450000|2021-01-18 14:17:30|502.8|498.8|502.7|498.7|503.07|499.07|502.69|498.69|27
1610979460000|2021-01-18 14:17:40|502.72|498.72|502.63|498.63|502.84|498.84|502.52|498.52|32
1610979470000|2021-01-18 14:17:50|502.51|498.51|501.92|497.92|502.64|498.64|501.92|497.92|30
1610979480000|2021-01-18 14:18:00|501.79|497.79|502.33|498.33|502.64|498.64|501.74|497.74|36
1610979490000|2021-01-18 14:18:10|502.28|498.28|502.46|498.46|502.95|498.95|502.28|498.28|25
1610979500000|2021-01-18 14:18:20|502.51|498.51|502.89|498.89|503.01|499.01|502.49|498.49|30
1610979510000|2021-01-18 14:18:30|502.87|498.87|502.83|498.83|502.91|498.91|502.59|498.59|18
1610979520000|2021-01-18 14:18:40|502.8|498.8|503.16|499.16|503.18|499.18|502.79|498.79|23
1610979530000|2021-01-18 14:18:50|503.23|499.23|503.05|499.05|503.23|499.23|503.05|499.05|18
1610979540000|2021-01-18 14:19:00|503.04|499.04|503.21|499.21|503.33|499.33|502.97|498.97|25
1610979550000|2021-01-18 14:19:10|503.18|499.18|503.01|499.01|503.28|499.28|502.94|498.94|32
1610979560000|2021-01-18 14:19:20|502.98|498.98|502.92|498.92|503.22|499.22|502.71|498.71|36
1610979570000|2021-01-18 14:19:30|502.94|498.94|502.76|498.76|503.07|499.07|502.76|498.76|24
1610979580000|2021-01-18 14:19:40|502.78|498.78|502.41|498.41|502.87|498.87|502.41|498.41|24
1610979590000|2021-01-18 14:19:50|502.39|498.39|502.44|498.44|502.66|498.66|502.23|498.23|23
1610979600000|2021-01-18 14:20:00|502.43|498.43|502.74|498.74|502.99|498.99|502.35|498.35|31
1610979610000|2021-01-18 14:20:10|502.58|498.58|502.63|498.63|502.85|498.85|502.55|498.55|31
1610979620000|2021-01-18 14:20:20|502.59|498.59|502.91|498.91|502.96|498.96|502.34|498.34|32
1610979630000|2021-01-18 14:20:30|502.88|498.88|502.6|498.6|502.91|498.91|502.53|498.53|28
1610979640000|2021-01-18 14:20:40|502.61|498.61|502.46|498.46|502.72|498.72|502.4|498.4|33
1610979650000|2021-01-18 14:20:50|502.44|498.44|502.71|498.71|502.74|498.74|502.41|498.41|29
1610979660000|2021-01-18 14:21:00|502.66|498.66|502.55|498.55|502.66|498.66|502.42|498.42|13
1610979670000|2021-01-18 14:21:10|502.61|498.61|502.67|498.67|502.86|498.86|502.61|498.61|29
1610979680000|2021-01-18 14:21:20|502.65|498.65|502.69|498.69|502.75|498.75|502.6|498.6|23
1610979690000|2021-01-18 14:21:30|502.67|498.67|502.34|498.34|502.67|498.67|502.32|498.32|22
1610979700000|2021-01-18 14:21:40|502.35|498.35|502.81|498.81|502.81|498.81|502.33|498.33|23
1610979710000|2021-01-18 14:21:50|502.8|498.8|503.08|499.08|503.09|499.09|502.48|498.48|30
1610979720000|2021-01-18 14:22:00|502.96|498.96|502.9|498.9|503.01|499.01|502.74|498.74|25
1610979730000|2021-01-18 14:22:10|502.94|498.94|502.76|498.76|502.98|498.98|502.64|498.64|27
1610979740000|2021-01-18 14:22:20|502.77|498.77|502.58|498.58|502.77|498.77|502.58|498.58|15
1610979750000|2021-01-18 14:22:30|502.63|498.63|502.84|498.84|502.95|498.95|502.63|498.63|22
1610979760000|2021-01-18 14:22:40|502.85|498.85|502.79|498.79|502.85|498.85|502.55|498.55|17
1610979770000|2021-01-18 14:22:50|502.81|498.81|502.82|498.82|502.93|498.93|502.78|498.78|23
1610979780000|2021-01-18 14:23:00|502.84|498.84|503.05|499.05|503.11|499.11|502.84|498.84|21
1610979790000|2021-01-18 14:23:10|503.08|499.08|503.17|499.17|503.21|499.21|503|499|24
1610979800000|2021-01-18 14:23:20|503.21|499.21|503.15|499.15|503.25|499.25|503.1|499.1|17
1610979810000|2021-01-18 14:23:30|503.21|499.21|503.65|499.65|503.65|499.65|503.19|499.19|24
1610979820000|2021-01-18 14:23:40|503.76|499.76|503.67|499.67|503.81|499.81|503.64|499.64|17
1610979830000|2021-01-18 14:23:50|503.74|499.74|503.92|499.92|504.09|500.09|503.74|499.74|26
1610979840000|2021-01-18 14:24:00|503.9|499.9|503.98|499.98|504.13|500.13|503.85|499.85|23
1610979850000|2021-01-18 14:24:10|503.96|499.96|503.98|499.98|503.98|499.98|503.96|499.96|2
1610979860000|2021-01-18 14:24:20|503.93|499.93|504.13|500.13|504.23|500.23|503.81|499.81|13
1610979870000|2021-01-18 14:24:30|504.1|500.1|504.36|500.36|504.42|500.42|503.89|499.89|18
1610979880000|2021-01-18 14:24:40|504.38|500.38|504.56|500.56|504.57|500.57|504.36|500.36|10
1610979890000|2021-01-18 14:24:50|504.55|500.55|504.43|500.43|504.56|500.56|504.43|500.43|10
1610979900000|2021-01-18 14:25:00|504.42|500.42|504.38|500.38|504.42|500.42|504.38|500.38|11
1610979910000|2021-01-18 14:25:10|504.41|500.41|504.39|500.39|504.73|500.73|504.39|500.39|22
1610979920000|2021-01-18 14:25:20|504.51|500.51|504.28|500.28|504.56|500.56|504.23|500.23|27
1610979930000|2021-01-18 14:25:30|504.24|500.24|504.56|500.56|504.65|500.65|504.24|500.24|26
1610979940000|2021-01-18 14:25:40|504.59|500.59|504.46|500.46|504.59|500.59|504.38|500.38|24
1610979950000|2021-01-18 14:25:50|504.41|500.41|503.79|499.79|504.44|500.44|503.75|499.75|26
1610979960000|2021-01-18 14:26:00|503.85|499.85|503.98|499.98|504.08|500.08|503.85|499.85|25
1610979970000|2021-01-18 14:26:10|503.97|499.97|503.52|499.52|503.97|499.97|503.52|499.52|22
1610979980000|2021-01-18 14:26:20|503.54|499.54|503.2|499.2|503.54|499.54|502.84|498.84|30
1610979990000|2021-01-18 14:26:30|503.14|499.14|503.21|499.21|503.28|499.28|503.1|499.1|26
1610980000000|2021-01-18 14:26:40|503.15|499.15|503.15|499.15|503.32|499.32|502.98|498.98|27
1610980010000|2021-01-18 14:26:50|503.16|499.16|502.9|498.9|503.21|499.21|502.9|498.9|26
1610980020000|2021-01-18 14:27:00|502.85|498.85|502.77|498.77|502.99|498.99|502.75|498.75|17
1610980030000|2021-01-18 14:27:10|502.81|498.81|503.04|499.04|503.16|499.16|502.81|498.81|23
1610980040000|2021-01-18 14:27:20|503.1|499.1|503.22|499.22|503.37|499.37|503.1|499.1|18
1610980050000|2021-01-18 14:27:30|503.1|499.1|503.18|499.18|503.18|499.18|502.88|498.88|30
1610980060000|2021-01-18 14:27:40|503.26|499.26|503.05|499.05|503.26|499.26|502.87|498.87|24
1610980070000|2021-01-18 14:27:50|503.02|499.02|503.09|499.09|503.31|499.31|503.02|499.02|26
1610980080000|2021-01-18 14:28:00|503.11|499.11|503.7|499.7|503.77|499.77|503.11|499.11|26
1610980090000|2021-01-18 14:28:10|503.77|499.77|503.83|499.83|504.11|500.11|503.7|499.7|15
1610980100000|2021-01-18 14:28:20|503.84|499.84|504.06|500.06|504.07|500.07|503.84|499.84|10
1610980110000|2021-01-18 14:28:30|504.25|500.25|504.69|500.69|504.72|500.72|503.85|499.85|29
1610980120000|2021-01-18 14:28:40|504.67|500.67|504.64|500.64|504.81|500.81|504.46|500.46|23
1610980130000|2021-01-18 14:28:50|504.63|500.63|504.75|500.75|504.75|500.75|504.63|500.63|3
1610980140000|2021-01-18 14:29:00|504.79|500.79|504.82|500.82|504.86|500.86|504.79|500.79|5
1610980150000|2021-01-18 14:29:10|504.78|500.78|504.78|500.78|504.87|500.87|504.78|500.78|3
1610980160000|2021-01-18 14:29:20|504.82|500.82|505.22|501.22|505.22|501.22|504.82|500.82|15
1610980170000|2021-01-18 14:29:30|504.99|500.99|504.91|500.91|505.08|501.08|504.88|500.88|24
1610980180000|2021-01-18 14:29:40|504.94|500.94|505.24|501.24|505.25|501.25|504.92|500.92|18
1610980190000|2021-01-18 14:29:50|505.15|501.15|505.01|501.01|505.26|501.26|504.98|500.98|8
1610980200000|2021-01-18 14:30:00|504.99|500.99|505.01|501.01|505.37|501.37|504.97|500.97|12
1610980210000|2021-01-18 14:30:10|505.02|501.02|505.2|501.2|505.25|501.25|505.02|501.02|17
1610980220000|2021-01-18 14:30:20|505.21|501.21|505.32|501.32|505.38|501.38|505.1|501.1|26
1610980230000|2021-01-18 14:30:30|505.33|501.33|505.15|501.15|505.33|501.33|505.13|501.13|17
1610980240000|2021-01-18 14:30:40|505.14|501.14|504.6|500.6|505.15|501.15|504.56|500.56|25
1610980250000|2021-01-18 14:30:50|504.5|500.5|504.28|500.28|504.5|500.5|504.28|500.28|15
1610980260000|2021-01-18 14:31:00|504.29|500.29|504.34|500.34|504.42|500.42|504.29|500.29|19
1610980270000|2021-01-18 14:31:10|504.35|500.35|504.35|500.35|504.36|500.36|504.29|500.29|17
1610980280000|2021-01-18 14:31:20|504.31|500.31|503.99|499.99|504.34|500.34|503.75|499.75|26
1610980290000|2021-01-18 14:31:30|503.98|499.98|503.79|499.79|503.98|499.98|503.75|499.75|31
1610980300000|2021-01-18 14:31:40|503.77|499.77|503.44|499.44|503.77|499.77|503.39|499.39|22
1610980310000|2021-01-18 14:31:50|503.37|499.37|502.7|498.7|503.37|499.37|502.7|498.7|30
1610980320000|2021-01-18 14:32:00|502.68|498.68|502.76|498.76|502.9|498.9|502.52|498.52|34
1610980330000|2021-01-18 14:32:10|502.8|498.8|503.18|499.18|503.24|499.24|502.76|498.76|29
1610980340000|2021-01-18 14:32:20|503.19|499.19|503.69|499.69|503.71|499.71|503.17|499.17|34
1610980350000|2021-01-18 14:32:30|503.68|499.68|503.97|499.97|503.98|499.98|503.52|499.52|30
1610980360000|2021-01-18 14:32:40|504.07|500.07|503.89|499.89|504.14|500.14|503.89|499.89|22
1610980370000|2021-01-18 14:32:50|503.9|499.9|503.47|499.47|503.9|499.9|503.41|499.41|30
1610980380000|2021-01-18 14:33:00|503.37|499.37|502.43|498.43|503.44|499.44|502.39|498.39|35
1610980390000|2021-01-18 14:33:10|502.4|498.4|501.57|497.57|502.4|498.4|501.55|497.55|34
1610980400000|2021-01-18 14:33:20|501.49|497.49|501.48|497.48|502.09|498.09|501.24|497.24|29
1610980410000|2021-01-18 14:33:30|501.34|497.34|500.12|496.12|501.35|497.35|500.12|496.12|30
1610980420000|2021-01-18 14:33:40|500.13|496.13|500.69|496.69|500.89|496.89|500.02|496.02|33
1610980430000|2021-01-18 14:33:50|500.6|496.6|500.75|496.75|500.76|496.76|500.33|496.33|28
1610980440000|2021-01-18 14:34:00|500.5|496.5|499.06|495.06|500.77|496.77|498.72|494.72|36
1610980450000|2021-01-18 14:34:10|499.02|495.02|499.51|495.51|499.68|495.68|498.92|494.92|38
1610980460000|2021-01-18 14:34:20|499.39|495.39|498.43|494.43|499.4|495.4|498.26|494.26|36
1610980470000|2021-01-18 14:34:30|498.5|494.5|497.98|493.98|498.57|494.57|497.98|493.98|34
1610980480000|2021-01-18 14:34:40|497.75|493.75|497.66|493.66|498.08|494.08|497.49|493.49|34
1610980490000|2021-01-18 14:34:50|497.59|493.59|497.15|493.15|498.14|494.14|497.15|493.15|35
1610980500000|2021-01-18 14:35:00|497.18|493.18|495.97|491.97|497.29|493.29|495.91|491.91|33
1610980510000|2021-01-18 14:35:10|496.03|492.03|493.9|489.9|496.03|492.03|493.9|489.9|33
1610980520000|2021-01-18 14:35:20|493.89|489.89|492.28|488.28|494|490|492.18|488.18|34
1610980530000|2021-01-18 14:35:30|492.49|488.49|493.64|489.64|493.8|489.8|491.91|487.91|32
1610980540000|2021-01-18 14:35:40|493.81|489.81|493.84|489.84|494.98|490.98|493.67|489.67|39
1610980550000|2021-01-18 14:35:50|494.07|490.07|493.92|489.92|494.33|490.33|493.52|489.52|38
1610980560000|2021-01-18 14:36:00|494.21|490.21|494|490|494.21|490.21|493.57|489.57|39
1610980570000|2021-01-18 14:36:10|494.09|490.09|494.16|490.16|494.32|490.32|493.84|489.84|38
1610980580000|2021-01-18 14:36:20|494.07|490.07|494.41|490.41|494.43|490.43|493.91|489.91|30
1610980590000|2021-01-18 14:36:30|494.37|490.37|494.05|490.05|494.4|490.4|493.95|489.95|32
1610980600000|2021-01-18 14:36:40|494|490|493.41|489.41|494|490|493.3|489.3|32
1610980610000|2021-01-18 14:36:50|493.44|489.44|493.99|489.99|494.21|490.21|493.34|489.34|36
1610980620000|2021-01-18 14:37:00|493.93|489.93|494.33|490.33|494.55|490.55|493.54|489.54|33
1610980630000|2021-01-18 14:37:10|494.25|490.25|494.16|490.16|494.42|490.42|493.98|489.98|31
1610980640000|2021-01-18 14:37:20|494.25|490.25|494.12|490.12|494.62|490.62|493.92|489.92|32
1610980650000|2021-01-18 14:37:30|494.13|490.13|494.48|490.48|494.78|490.78|494.13|490.13|32
1610980660000|2021-01-18 14:37:40|494.21|490.21|494.55|490.55|494.55|490.55|494.07|490.07|22
1610980670000|2021-01-18 14:37:50|494.53|490.53|494.65|490.65|494.67|490.67|494.5|490.5|24
1610980680000|2021-01-18 14:38:00|494.56|490.56|494.47|490.47|494.67|490.67|494.32|490.32|32
1610980690000|2021-01-18 14:38:10|494.48|490.48|493.97|489.97|494.48|490.48|493.74|489.74|30
1610980700000|2021-01-18 14:38:20|493.99|489.99|494.31|490.31|494.31|490.31|493.85|489.85|29
1610980710000|2021-01-18 14:38:30|494.32|490.32|494.29|490.29|494.32|490.32|494.14|490.14|23
1610980720000|2021-01-18 14:38:40|494.32|490.32|494.52|490.52|494.52|490.52|494.32|490.32|22
1610980730000|2021-01-18 14:38:50|494.48|490.48|494.75|490.75|494.87|490.87|494.48|490.48|22
1610980740000|2021-01-18 14:39:00|494.76|490.76|495.27|491.27|495.34|491.34|494.76|490.76|28
1610980750000|2021-01-18 14:39:10|495.3|491.3|495.38|491.38|495.53|491.53|495.06|491.06|26
1610980760000|2021-01-18 14:39:20|495.13|491.13|495.12|491.12|495.32|491.32|494.99|490.99|17
1610980770000|2021-01-18 14:39:30|495.13|491.13|495.15|491.15|495.53|491.53|494.94|490.94|28
1610980780000|2021-01-18 14:39:40|495.16|491.16|494.16|490.16|495.17|491.17|493.94|489.94|31
1610980790000|2021-01-18 14:39:50|494.17|490.17|494.72|490.72|494.72|490.72|494.17|490.17|32
1610980800000|2021-01-18 14:40:00|494.78|490.78|494.77|490.77|494.99|490.99|494.71|490.71|28
1610980810000|2021-01-18 14:40:10|494.75|490.75|495.01|491.01|495.01|491.01|494.74|490.74|29
1610980820000|2021-01-18 14:40:20|494.97|490.97|495.37|491.37|495.4|491.4|494.91|490.91|26
1610980830000|2021-01-18 14:40:30|495.36|491.36|495.35|491.35|495.36|491.36|495.27|491.27|16
1610980840000|2021-01-18 14:40:40|495.4|491.4|495.35|491.35|495.46|491.46|495.21|491.21|28
1610980850000|2021-01-18 14:40:50|495.3|491.3|495.27|491.27|495.4|491.4|495.1|491.1|26
1610980860000|2021-01-18 14:41:00|495.23|491.23|495.57|491.57|495.6|491.6|495.19|491.19|18
1610980870000|2021-01-18 14:41:10|495.58|491.58|496.08|492.08|496.08|492.08|495.58|491.58|23
1610980880000|2021-01-18 14:41:20|496|492|496.27|492.27|496.35|492.35|496|492|19
1610980890000|2021-01-18 14:41:30|496.26|492.26|496.38|492.38|496.44|492.44|496.26|492.26|18
1610980900000|2021-01-18 14:41:40|496.36|492.36|496.4|492.4|496.52|492.52|496.3|492.3|21
1610980910000|2021-01-18 14:41:50|496.43|492.43|496.43|492.43|496.61|492.61|496.42|492.42|15
1610980920000|2021-01-18 14:42:00|496.39|492.39|495.99|491.99|496.47|492.47|495.55|491.55|25
1610980930000|2021-01-18 14:42:10|495.91|491.91|495.52|491.52|495.94|491.94|495.52|491.52|21
1610980940000|2021-01-18 14:42:20|495.53|491.53|495.8|491.8|495.9|491.9|495.52|491.52|15
1610980950000|2021-01-18 14:42:30|495.78|491.78|496.25|492.25|496.25|492.25|495.75|491.75|26
1610980960000|2021-01-18 14:42:40|496.22|492.22|496.35|492.35|496.37|492.37|496.21|492.21|24
1610980970000|2021-01-18 14:42:50|496.41|492.41|496.3|492.3|496.55|492.55|495.65|491.65|18
1610980980000|2021-01-18 14:43:00|496.29|492.29|496.38|492.38|496.42|492.42|496.29|492.29|25
1610980990000|2021-01-18 14:43:10|496.44|492.44|496.56|492.56|496.65|492.65|496.44|492.44|21
1610981000000|2021-01-18 14:43:20|496.48|492.48|496.5|492.5|496.54|492.54|496.45|492.45|9
1610981010000|2021-01-18 14:43:30|496.47|492.47|496.37|492.37|496.49|492.49|495.06|491.06|27
1610981020000|2021-01-18 14:43:40|496.38|492.38|496.56|492.56|496.56|492.56|496.38|492.38|19
1610981030000|2021-01-18 14:43:50|496.57|492.57|496.51|492.51|496.57|492.57|496.51|492.51|5
1610981040000|2021-01-18 14:44:00|496.61|492.61|496.74|492.74|496.82|492.82|496.52|492.52|19
1610981050000|2021-01-18 14:44:10|496.88|492.88|496.41|492.41|496.88|492.88|495.29|491.29|12
1610981060000|2021-01-18 14:44:20|496.58|492.58|496.57|492.57|496.67|492.67|496.41|492.41|24
1610981070000|2021-01-18 14:44:30|496.54|492.54|495.87|491.87|496.65|492.65|495.87|491.87|28
1610981080000|2021-01-18 14:44:40|495.75|491.75|495.2|491.2|495.75|491.75|494.87|490.87|34
1610981090000|2021-01-18 14:44:50|495.28|491.28|495.8|491.8|495.84|491.84|495.24|491.24|23
1610981100000|2021-01-18 14:45:00|495.79|491.79|495.86|491.86|495.92|491.92|495.76|491.76|25
1610981110000|2021-01-18 14:45:10|495.85|491.85|495.49|491.49|495.85|491.85|495.49|491.49|23
1610981120000|2021-01-18 14:45:20|495.56|491.56|494.85|490.85|495.64|491.64|494.64|490.64|28
1610981130000|2021-01-18 14:45:30|494.86|490.86|494.82|490.82|494.86|490.86|494.76|490.76|20
1610981140000|2021-01-18 14:45:40|494.81|490.81|494.16|490.16|494.84|490.84|494.16|490.16|32
1610981150000|2021-01-18 14:45:50|494.14|490.14|494.07|490.07|494.14|490.14|493.92|489.92|26
1610981160000|2021-01-18 14:46:00|494.05|490.05|494.38|490.38|494.43|490.43|493.96|489.96|27
1610981170000|2021-01-18 14:46:10|494.39|490.39|494.28|490.28|494.41|490.41|494.26|490.26|26
1610981180000|2021-01-18 14:46:20|494.27|490.27|493.99|489.99|494.31|490.31|493.91|489.91|24
1610981190000|2021-01-18 14:46:30|494|490|493.48|489.48|494.06|490.06|493.22|489.22|29
1610981200000|2021-01-18 14:46:40|493.47|489.47|493.58|489.58|493.79|489.79|493.46|489.46|27
1610981210000|2021-01-18 14:46:50|493.51|489.51|493.27|489.27|493.51|489.51|493.21|489.21|32
1610981220000|2021-01-18 14:47:00|493.26|489.26|492.36|488.36|493.29|489.29|492.34|488.34|29
1610981230000|2021-01-18 14:47:10|492.37|488.37|492.05|488.05|492.4|488.4|492.04|488.04|15
1610981240000|2021-01-18 14:47:20|492.1|488.1|491.91|487.91|492.1|488.1|491.82|487.82|18
1610981250000|2021-01-18 14:47:30|491.88|487.88|491.4|487.4|491.88|487.88|491.28|487.28|17
1610981260000|2021-01-18 14:47:40|491.46|487.46|491.35|487.35|491.46|487.46|491.23|487.23|21
1610981270000|2021-01-18 14:47:50|491.43|487.43|491.52|487.52|491.52|487.52|491.33|487.33|15
1610981280000|2021-01-18 14:48:00|491.55|487.55|491.56|487.56|491.58|487.58|491.54|487.54|7
1610981290000|2021-01-18 14:48:10|491.59|487.59|492.27|488.27|492.27|488.27|491.59|487.59|25
1610981300000|2021-01-18 14:48:20|492.38|488.38|492.6|488.6|492.85|488.85|492.38|488.38|17
1610981310000|2021-01-18 14:48:30|492.56|488.56|493.19|489.19|493.32|489.32|492.56|488.56|15
1610981320000|2021-01-18 14:48:40|493.2|489.2|493.36|489.36|493.37|489.37|493.11|489.11|14
1610981330000|2021-01-18 14:48:50|493.42|489.42|493.56|489.56|493.56|489.56|493.42|489.42|7
1610981340000|2021-01-18 14:49:00|493.54|489.54|493.71|489.71|493.86|489.86|493.54|489.54|18
1610981350000|2021-01-18 14:49:10|493.72|489.72|493.76|489.76|493.82|489.82|492.46|488.46|13
1610981360000|2021-01-18 14:49:20|493.77|489.77|493.7|489.7|493.77|489.77|493.6|489.6|12
1610981370000|2021-01-18 14:49:30|493.74|489.74|493.82|489.82|493.93|489.93|493.74|489.74|9
1610981380000|2021-01-18 14:49:40|493.84|489.84|493.93|489.93|494.03|490.03|493.42|489.42|15
1610981390000|2021-01-18 14:49:50|493.82|489.82|493.87|489.87|493.87|489.87|492.45|488.45|14
1610981400000|2021-01-18 14:50:00|493.88|489.88|494.41|490.41|494.48|490.48|493.88|489.88|26
1610981410000|2021-01-18 14:50:10|494.46|490.46|494.56|490.56|494.56|490.56|494.41|490.41|8
1610981420000|2021-01-18 14:50:20|494.57|490.57|495.03|491.03|495.27|491.27|494.57|490.57|13
1610981430000|2021-01-18 14:50:30|495.07|491.07|495.19|491.19|495.19|491.19|495.07|491.07|2
1610981440000|2021-01-18 14:50:40|495.21|491.21|494.97|490.97|495.21|491.21|494.97|490.97|12
1610981450000|2021-01-18 14:50:50|494.96|490.96|494.92|490.92|494.99|490.99|494.92|490.92|8
1610981460000|2021-01-18 14:51:00|495.1|491.1|494.73|490.73|495.1|491.1|494.64|490.64|20
1610981470000|2021-01-18 14:51:10|494.67|490.67|495.37|491.37|495.37|491.37|494.64|490.64|14
1610981480000|2021-01-18 14:51:20|495.36|491.36|495|491|495.36|491.36|495|491|19
1610981490000|2021-01-18 14:51:30|495.07|491.07|495.29|491.29|495.32|491.32|495.07|491.07|8
1610981500000|2021-01-18 14:51:40|495.32|491.32|495.29|491.29|495.32|491.32|495.14|491.14|13
1610981510000|2021-01-18 14:51:50|495.3|491.3|495.25|491.25|495.3|491.3|493.74|489.74|10
1610981520000|2021-01-18 14:52:00|495.24|491.24|495.18|491.18|495.24|491.24|495.04|491.04|10
1610981530000|2021-01-18 14:52:10|495.16|491.16|495.25|491.25|495.28|491.28|495.16|491.16|17
1610981540000|2021-01-18 14:52:20|495.24|491.24|495.59|491.59|495.59|491.59|495.24|491.24|12
1610981550000|2021-01-18 14:52:30|495.57|491.57|495.54|491.54|495.58|491.58|494.74|490.74|9
1610981560000|2021-01-18 14:52:40|495.56|491.56|495.56|491.56|495.65|491.65|495.54|491.54|13
1610981570000|2021-01-18 14:52:50|495.54|491.54|496.09|492.09|496.09|492.09|495.54|491.54|15
1610981580000|2021-01-18 14:53:00|496.12|492.12|496.31|492.31|496.31|492.31|496.12|492.12|7
1610981590000|2021-01-18 14:53:10|496.33|492.33|496.39|492.39|496.39|492.39|496.33|492.33|4
1610981600000|2021-01-18 14:53:20|496.36|492.36|497.01|493.01|497.01|493.01|496.36|492.36|6
1610981610000|2021-01-18 14:53:30|497.09|493.09|497.44|493.44|497.44|493.44|497.01|493.01|4
1610981620000|2021-01-18 14:53:40|497.42|493.42|496.61|492.61|497.42|493.42|496.52|492.52|20
1610981630000|2021-01-18 14:53:50|496.48|492.48|496.11|492.11|496.48|492.48|495.71|491.71|26
1610981640000|2021-01-18 14:54:00|495.97|491.97|495.25|491.25|496.05|492.05|494.77|490.77|28
1610981650000|2021-01-18 14:54:10|495.21|491.21|495.99|491.99|496.28|492.28|495.21|491.21|33
1610981660000|2021-01-18 14:54:20|496.29|492.29|496.21|492.21|496.52|492.52|496.17|492.17|29
1610981670000|2021-01-18 14:54:30|496.19|492.19|496.36|492.36|496.36|492.36|496.12|492.12|29
1610981680000|2021-01-18 14:54:40|496.39|492.39|496.17|492.17|496.45|492.45|496.14|492.14|31
1610981690000|2021-01-18 14:54:50|496.21|492.21|496.33|492.33|496.38|492.38|495.79|491.79|23
1610981700000|2021-01-18 14:55:00|496.35|492.35|496.21|492.21|496.37|492.37|496.12|492.12|28
1610981710000|2021-01-18 14:55:10|496.22|492.22|496.18|492.18|496.3|492.3|496.17|492.17|19
1610981720000|2021-01-18 14:55:20|496.17|492.17|496.16|492.16|496.26|492.26|496.15|492.15|11
1610981730000|2021-01-18 14:55:30|496.15|492.15|496.15|492.15|496.18|492.18|496.13|492.13|9
1610981740000|2021-01-18 14:55:40|496.02|492.02|496.38|492.38|496.38|492.38|495.99|491.99|18
1610981750000|2021-01-18 14:55:50|496.43|492.43|496.31|492.31|496.43|492.43|496.31|492.31|13
1610981760000|2021-01-18 14:56:00|496.28|492.28|496.15|492.15|496.45|492.45|495.44|491.44|20
1610981770000|2021-01-18 14:56:10|496.18|492.18|495.88|491.88|496.29|492.29|495.6|491.6|24
1610981780000|2021-01-18 14:56:20|495.86|491.86|496.2|492.2|496.3|492.3|495.79|491.79|28
1610981790000|2021-01-18 14:56:30|496.18|492.18|496|492|496.23|492.23|495.95|491.95|26
1610981800000|2021-01-18 14:56:40|495.99|491.99|496.06|492.06|496.14|492.14|495.97|491.97|22
1610981810000|2021-01-18 14:56:50|496.07|492.07|496.12|492.12|496.26|492.26|495.86|491.86|27
1610981820000|2021-01-18 14:57:00|496.13|492.13|496.09|492.09|496.2|492.2|496.06|492.06|15
1610981830000|2021-01-18 14:57:10|496.08|492.08|496.29|492.29|496.34|492.34|495.32|491.32|28
1610981840000|2021-01-18 14:57:20|496.26|492.26|496.7|492.7|496.78|492.78|496.26|492.26|25
1610981850000|2021-01-18 14:57:30|496.71|492.71|496.71|492.71|496.71|492.71|496.64|492.64|11
1610981860000|2021-01-18 14:57:40|496.73|492.73|496.41|492.41|496.73|492.73|496.38|492.38|19
1610981870000|2021-01-18 14:57:50|496.38|492.38|496.25|492.25|496.42|492.42|496.24|492.24|22
1610981880000|2021-01-18 14:58:00|496.22|492.22|496.24|492.24|496.25|492.25|496.21|492.21|20
1610981890000|2021-01-18 14:58:10|496.25|492.25|496.46|492.46|496.46|492.46|496.12|492.12|16
1610981900000|2021-01-18 14:58:20|496.07|492.07|496.18|492.18|496.39|492.39|496.06|492.06|26
1610981910000|2021-01-18 14:58:30|496.17|492.17|496.36|492.36|496.39|492.39|496.17|492.17|21
1610981920000|2021-01-18 14:58:40|496.25|492.25|496.38|492.38|496.38|492.38|496.25|492.25|15
1610981930000|2021-01-18 14:58:50|496.32|492.32|496.36|492.36|496.62|492.62|496.32|492.32|23
1610981940000|2021-01-18 14:59:00|496.43|492.43|496.5|492.5|496.83|492.83|495.79|491.79|28
1610981950000|2021-01-18 14:59:10|496.3|492.3|496.08|492.08|496.59|492.59|496.05|492.05|37
1610981960000|2021-01-18 14:59:20|496.09|492.09|496.14|492.14|496.18|492.18|496.03|492.03|25
1610981970000|2021-01-18 14:59:30|496.18|492.18|496.25|492.25|496.25|492.25|496.04|492.04|19
1610981980000|2021-01-18 14:59:40|496.24|492.24|496.45|492.45|496.52|492.52|496.24|492.24|27
1610981990000|2021-01-18 14:59:50|496.42|492.42|496.36|492.36|496.51|492.51|496.2|492.2|35
1610982000000|2021-01-18 15:00:00|496.42|492.42|496.35|492.35|496.55|492.55|496.26|492.26|28
1610982010000|2021-01-18 15:00:10|496.38|492.38|496.52|492.52|496.52|492.52|496.36|492.36|17
1610982020000|2021-01-18 15:00:20|496.53|492.53|496.21|492.21|496.55|492.55|495.37|491.37|27
1610982030000|2021-01-18 15:00:30|496.17|492.17|496.37|492.37|496.38|492.38|496.17|492.17|21
1610982040000|2021-01-18 15:00:40|496.34|492.34|496.42|492.42|496.45|492.45|496.34|492.34|14
1610982050000|2021-01-18 15:00:50|496.46|492.46|496.49|492.49|496.49|492.49|496.43|492.43|8
1610982060000|2021-01-18 15:01:00|496.51|492.51|496.65|492.65|496.65|492.65|496.44|492.44|17
1610982070000|2021-01-18 15:01:10|496.64|492.64|496.42|492.42|496.65|492.65|496.31|492.31|31
1610982080000|2021-01-18 15:01:20|496.41|492.41|495.94|491.94|496.41|492.41|495.93|491.93|31
1610982090000|2021-01-18 15:01:30|495.95|491.95|495.1|491.1|495.95|491.95|495.08|491.08|31
1610982100000|2021-01-18 15:01:40|495.11|491.11|495.1|491.1|495.17|491.17|495.08|491.08|20
1610982110000|2021-01-18 15:01:50|495.12|491.12|494.58|490.58|495.13|491.13|494.46|490.46|29
1610982120000|2021-01-18 15:02:00|494.57|490.57|495.14|491.14|495.16|491.16|494.55|490.55|36
1610982130000|2021-01-18 15:02:10|495.11|491.11|495.23|491.23|495.25|491.25|495.1|491.1|24
1610982140000|2021-01-18 15:02:20|495.24|491.24|495.1|491.1|495.26|491.26|495.04|491.04|19
1610982150000|2021-01-18 15:02:30|495.38|491.38|495.52|491.52|495.6|491.6|495.34|491.34|31
1610982160000|2021-01-18 15:02:40|495.53|491.53|494.99|490.99|495.56|491.56|494.93|490.93|27
1610982170000|2021-01-18 15:02:50|494.95|490.95|494.74|490.74|494.95|490.95|494.74|490.74|23
1610982180000|2021-01-18 15:03:00|494.75|490.75|494.97|490.97|495.08|491.08|494.75|490.75|27
1610982190000|2021-01-18 15:03:10|495|491|495.47|491.47|495.57|491.57|495|491|23
1610982200000|2021-01-18 15:03:20|495.5|491.5|495.01|491.01|495.5|491.5|494.97|490.97|28
1610982210000|2021-01-18 15:03:30|495.02|491.02|495.18|491.18|495.19|491.19|494.95|490.95|26
1610982220000|2021-01-18 15:03:40|495.2|491.2|495|491|495.2|491.2|494.62|490.62|27
1610982230000|2021-01-18 15:03:50|494.99|490.99|494.91|490.91|494.99|490.99|494.65|490.65|28
1610982240000|2021-01-18 15:04:00|495|491|495.03|491.03|495.11|491.11|495|491|20
1610982250000|2021-01-18 15:04:10|494.94|490.94|494.21|490.21|494.97|490.97|494.21|490.21|27
1610982260000|2021-01-18 15:04:20|494.25|490.25|494.2|490.2|494.35|490.35|494.18|490.18|31
1610982270000|2021-01-18 15:04:30|494.22|490.22|494.23|490.23|494.26|490.26|494.14|490.14|32
1610982280000|2021-01-18 15:04:40|494.24|490.24|495.17|491.17|495.17|491.17|494.22|490.22|36
1610982290000|2021-01-18 15:04:50|495.24|491.24|494.9|490.9|495.24|491.24|494.79|490.79|31
1610982300000|2021-01-18 15:05:00|494.89|490.89|495.21|491.21|495.41|491.41|494.89|490.89|30
1610982310000|2021-01-18 15:05:10|495.29|491.29|495.11|491.11|495.37|491.37|494.96|490.96|34
1610982320000|2021-01-18 15:05:20|495.07|491.07|495.32|491.32|495.41|491.41|494.96|490.96|33
1610982330000|2021-01-18 15:05:30|495.31|491.31|495.29|491.29|495.31|491.31|494.97|490.97|32
1610982340000|2021-01-18 15:05:40|495.27|491.27|495.28|491.28|495.29|491.29|495.06|491.06|27
1610982350000|2021-01-18 15:05:50|495.26|491.26|495.23|491.23|495.37|491.37|495.2|491.2|20
1610982360000|2021-01-18 15:06:00|495.24|491.24|495.63|491.63|495.63|491.63|495.24|491.24|16
1610982370000|2021-01-18 15:06:10|495.61|491.61|495.65|491.65|495.66|491.66|495.41|491.41|31
1610982380000|2021-01-18 15:06:20|495.69|491.69|495.69|491.69|495.71|491.71|495.6|491.6|25
1610982390000|2021-01-18 15:06:30|495.6|491.6|495.36|491.36|495.69|491.69|495.31|491.31|21
1610982400000|2021-01-18 15:06:40|495.39|491.39|495.57|491.57|495.57|491.57|495.28|491.28|18
1610982410000|2021-01-18 15:06:50|495.48|491.48|495.65|491.65|495.7|491.7|495.48|491.48|22
1610982420000|2021-01-18 15:07:00|495.71|491.71|495.7|491.7|495.71|491.71|495.65|491.65|9
1610982430000|2021-01-18 15:07:10|495.69|491.69|495.72|491.72|495.76|491.76|495.36|491.36|24
1610982440000|2021-01-18 15:07:20|495.67|491.67|495.86|491.86|495.9|491.9|495.45|491.45|26
1610982450000|2021-01-18 15:07:30|495.87|491.87|495.81|491.81|495.94|491.94|495.8|491.8|26
1610982460000|2021-01-18 15:07:40|495.89|491.89|496.06|492.06|496.06|492.06|495.89|491.89|13
1610982470000|2021-01-18 15:07:50|496.07|492.07|495.92|491.92|496.07|492.07|495.92|491.92|11
1610982480000|2021-01-18 15:08:00|495.84|491.84|495.57|491.57|495.91|491.91|495.57|491.57|26
1610982490000|2021-01-18 15:08:10|495.54|491.54|495.41|491.41|495.57|491.57|495.41|491.41|10
1610982500000|2021-01-18 15:08:20|495.36|491.36|495.72|491.72|495.77|491.77|495.36|491.36|27
1610982510000|2021-01-18 15:08:30|495.69|491.69|496|492|496.03|492.03|495.69|491.69|19
1610982520000|2021-01-18 15:08:40|495.91|491.91|496.03|492.03|496.23|492.23|495.91|491.91|24
1610982530000|2021-01-18 15:08:50|496.05|492.05|495.98|491.98|496.08|492.08|495.95|491.95|16
1610982540000|2021-01-18 15:09:00|496.03|492.03|496.18|492.18|496.33|492.33|496|492|27
1610982550000|2021-01-18 15:09:10|496.21|492.21|496.81|492.81|496.81|492.81|496.15|492.15|21
1610982560000|2021-01-18 15:09:20|496.51|492.51|496.71|492.71|496.82|492.82|496.5|492.5|14
1610982570000|2021-01-18 15:09:30|496.84|492.84|496.55|492.55|496.84|492.84|496.49|492.49|12
1610982580000|2021-01-18 15:09:40|496.52|492.52|497.8|493.8|497.8|493.8|496.46|492.46|14
1610982590000|2021-01-18 15:09:50|497.71|493.71|497.93|493.93|498.24|494.24|497.57|493.57|22
1610982600000|2021-01-18 15:10:00|497.89|493.89|497.82|493.82|497.98|493.98|497.64|493.64|27
1610982610000|2021-01-18 15:10:10|497.81|493.81|498.09|494.09|498.09|494.09|497.8|493.8|18
1610982620000|2021-01-18 15:10:20|498.06|494.06|498.31|494.31|498.34|494.34|498.06|494.06|16
1610982630000|2021-01-18 15:10:30|498.32|494.32|498.48|494.48|498.48|494.48|498.31|494.31|26
1610982640000|2021-01-18 15:10:40|498.47|494.47|498.09|494.09|498.49|494.49|498.06|494.06|24
1610982650000|2021-01-18 15:10:50|498.12|494.12|498.4|494.4|498.42|494.42|498.09|494.09|26
1610982660000|2021-01-18 15:11:00|498.38|494.38|497.91|493.91|498.38|494.38|497.89|493.89|21
1610982670000|2021-01-18 15:11:10|497.9|493.9|497.9|493.9|498.06|494.06|497.85|493.85|21
1610982680000|2021-01-18 15:11:20|497.89|493.89|497.86|493.86|497.98|493.98|497.86|493.86|27
1610982690000|2021-01-18 15:11:30|497.87|493.87|497.75|493.75|497.89|493.89|497.64|493.64|20
1610982700000|2021-01-18 15:11:40|497.79|493.79|497.72|493.72|497.8|493.8|497.62|493.62|14
1610982710000|2021-01-18 15:11:50|497.75|493.75|497.18|493.18|497.76|493.76|497.18|493.18|25
1610982720000|2021-01-18 15:12:00|497.14|493.14|497.44|493.44|497.56|493.56|496.92|492.92|28
1610982730000|2021-01-18 15:12:10|497.28|493.28|497.64|493.64|497.95|493.95|497.28|493.28|29
1610982740000|2021-01-18 15:12:20|497.61|493.61|497.43|493.43|497.65|493.65|497.42|493.42|20
1610982750000|2021-01-18 15:12:30|497.37|493.37|497.33|493.33|497.37|493.37|497.06|493.06|19
1610982760000|2021-01-18 15:12:40|497.21|493.21|497.39|493.39|497.41|493.41|497.15|493.15|23
1610982770000|2021-01-18 15:12:50|497.38|493.38|497.11|493.11|497.4|493.4|497.08|493.08|16
1610982780000|2021-01-18 15:13:00|497.12|493.12|497.42|493.42|497.48|493.48|497.05|493.05|23
1610982790000|2021-01-18 15:13:10|497.47|493.47|497.41|493.41|497.47|493.47|497.16|493.16|27
1610982800000|2021-01-18 15:13:20|497.4|493.4|497.37|493.37|497.4|493.4|497.34|493.34|10
1610982810000|2021-01-18 15:13:30|497.39|493.39|497.38|493.38|497.43|493.43|497.38|493.38|12
1610982820000|2021-01-18 15:13:40|497.35|493.35|497.41|493.41|497.43|493.43|497.24|493.24|14
1610982830000|2021-01-18 15:13:50|497.4|493.4|497.37|493.37|497.41|493.41|497.26|493.26|18
1610982840000|2021-01-18 15:14:00|497.36|493.36|497.53|493.53|497.59|493.59|497.35|493.35|23
1610982850000|2021-01-18 15:14:10|497.5|493.5|497.71|493.71|497.79|493.79|497.49|493.49|14
1610982860000|2021-01-18 15:14:20|497.76|493.76|498.68|494.68|498.76|494.76|497.62|493.62|33
1610982870000|2021-01-18 15:14:30|498.73|494.73|498.93|494.93|498.98|494.98|498.73|494.73|25
1610982880000|2021-01-18 15:14:40|498.95|494.95|499.05|495.05|499.13|495.13|498.6|494.6|25
1610982890000|2021-01-18 15:14:50|499.07|495.07|499.17|495.17|499.2|495.2|499.07|495.07|19
1610982900000|2021-01-18 15:15:00|499.16|495.16|498.66|494.66|499.16|495.16|498.61|494.61|31
1610982910000|2021-01-18 15:15:10|498.76|494.76|498.96|494.96|499.03|495.03|498.76|494.76|31
1610982920000|2021-01-18 15:15:20|498.72|494.72|498.9|494.9|498.93|494.93|498.72|494.72|21
1610982930000|2021-01-18 15:15:30|498.89|494.89|498.7|494.7|498.89|494.89|498.7|494.7|23
1610982940000|2021-01-18 15:15:40|498.6|494.6|497.75|493.75|498.6|494.6|497.73|493.73|25
1610982950000|2021-01-18 15:15:50|497.74|493.74|497.84|493.84|497.96|493.96|497.68|493.68|17
1610982960000|2021-01-18 15:16:00|497.82|493.82|498.52|494.52|498.6|494.6|497.82|493.82|28
1610982970000|2021-01-18 15:16:10|498.55|494.55|499.05|495.05|499.1|495.1|498.55|494.55|30
1610982980000|2021-01-18 15:16:20|499.08|495.08|498.89|494.89|499.12|495.12|498.88|494.88|25
1610982990000|2021-01-18 15:16:30|498.88|494.88|498.05|494.05|498.88|494.88|498|494|26
1610983000000|2021-01-18 15:16:40|498.06|494.06|497.86|493.86|498.1|494.1|497.86|493.86|18
1610983010000|2021-01-18 15:16:50|497.87|493.87|497.82|493.82|497.93|493.93|497.82|493.82|9
1610983020000|2021-01-18 15:17:00|497.83|493.83|497.94|493.94|498.03|494.03|497.83|493.83|26
1610983030000|2021-01-18 15:17:10|497.93|493.93|497.96|493.96|497.96|493.96|497.93|493.93|8
1610983040000|2021-01-18 15:17:20|497.95|493.95|497.7|493.7|497.96|493.96|497.7|493.7|14
1610983050000|2021-01-18 15:17:30|497.69|493.69|497.67|493.67|497.81|493.81|497.64|493.64|24
1610983060000|2021-01-18 15:17:40|497.65|493.65|497.67|493.67|497.68|493.68|497.63|493.63|21
1610983070000|2021-01-18 15:17:50|497.66|493.66|497.76|493.76|497.76|493.76|497.31|493.31|29
1610983080000|2021-01-18 15:18:00|497.75|493.75|497.58|493.58|497.75|493.75|497.54|493.54|14
1610983090000|2021-01-18 15:18:10|497.57|493.57|497.18|493.18|497.6|493.6|497.18|493.18|17
1610983100000|2021-01-18 15:18:20|497.2|493.2|497.16|493.16|497.22|493.22|497.04|493.04|20
1610983110000|2021-01-18 15:18:30|497.11|493.11|496.51|492.51|497.11|493.11|496.49|492.49|25
1610983120000|2021-01-18 15:18:40|496.52|492.52|496.41|492.41|496.57|492.57|496.35|492.35|29
1610983130000|2021-01-18 15:18:50|496.4|492.4|496.41|492.41|496.5|492.5|496.39|492.39|11
1610983140000|2021-01-18 15:19:00|496.4|492.4|496.97|492.97|497.18|493.18|496.4|492.4|37
1610983150000|2021-01-18 15:19:10|496.99|492.99|497.04|493.04|497.16|493.16|496.79|492.79|32
1610983160000|2021-01-18 15:19:20|497.03|493.03|496.77|492.77|497.03|493.03|496.65|492.65|32
1610983170000|2021-01-18 15:19:30|496.76|492.76|496.82|492.82|496.82|492.82|496.72|492.72|22
1610983180000|2021-01-18 15:19:40|496.81|492.81|497.02|493.02|497.08|493.08|496.51|492.51|32
1610983190000|2021-01-18 15:19:50|497.05|493.05|497|493|497.14|493.14|496.95|492.95|26
1610983200000|2021-01-18 15:20:00|497.01|493.01|497.39|493.39|497.39|493.39|497|493|24
1610983210000|2021-01-18 15:20:10|497.5|493.5|497.65|493.65|497.84|493.84|497.43|493.43|30
1610983220000|2021-01-18 15:20:20|497.54|493.54|497.31|493.31|497.7|493.7|497.31|493.31|30
1610983230000|2021-01-18 15:20:30|497.29|493.29|497.24|493.24|497.58|493.58|497.24|493.24|23
1610983240000|2021-01-18 15:20:40|497.23|493.23|497.47|493.47|497.47|493.47|497.05|493.05|26
1610983250000|2021-01-18 15:20:50|497.43|493.43|497.04|493.04|497.47|493.47|496.99|492.99|26
1610983260000|2021-01-18 15:21:00|497.06|493.06|497.24|493.24|497.38|493.38|497.06|493.06|21
1610983270000|2021-01-18 15:21:10|497.25|493.25|497.57|493.57|497.66|493.66|497.25|493.25|20
1610983280000|2021-01-18 15:21:20|497.65|493.65|497.8|493.8|497.8|493.8|497.53|493.53|19
1610983290000|2021-01-18 15:21:30|497.68|493.68|497.87|493.87|497.87|493.87|497.51|493.51|11
1610983300000|2021-01-18 15:21:40|497.75|493.75|498.16|494.16|498.18|494.18|497.5|493.5|22
1610983310000|2021-01-18 15:21:50|498.19|494.19|498.3|494.3|498.32|494.32|498.19|494.19|11
1610983320000|2021-01-18 15:22:00|498.28|494.28|498.39|494.39|498.43|494.43|498.28|494.28|10
1610983330000|2021-01-18 15:22:10|498.42|494.42|498.39|494.39|498.53|494.53|498.39|494.39|15
1610983340000|2021-01-18 15:22:20|498.42|494.42|498.18|494.18|498.42|494.42|498.18|494.18|23
1610983350000|2021-01-18 15:22:30|498.21|494.21|498.18|494.18|498.25|494.25|498.18|494.18|14
1610983360000|2021-01-18 15:22:40|498.06|494.06|497.54|493.54|498.13|494.13|497.38|493.38|27
1610983370000|2021-01-18 15:22:50|497.57|493.57|497.54|493.54|497.65|493.65|497.51|493.51|13
1610983380000|2021-01-18 15:23:00|497.56|493.56|497.75|493.75|497.95|493.95|497.52|493.52|28
1610983390000|2021-01-18 15:23:10|497.84|493.84|497.77|493.77|497.91|493.91|497.7|493.7|24
1610983400000|2021-01-18 15:23:20|497.78|493.78|497.86|493.86|497.94|493.94|497.78|493.78|15
1610983410000|2021-01-18 15:23:30|497.89|493.89|497.75|493.75|497.89|493.89|497.75|493.75|12
1610983420000|2021-01-18 15:23:40|497.73|493.73|497.86|493.86|497.86|493.86|497.67|493.67|16
1610983430000|2021-01-18 15:23:50|497.89|493.89|497.74|493.74|497.89|493.89|497.74|493.74|15
1610983440000|2021-01-18 15:24:00|497.73|493.73|498|494|498.12|494.12|497.73|493.73|23
1610983450000|2021-01-18 15:24:10|497.98|493.98|497.76|493.76|497.99|493.99|497.68|493.68|20
1610983460000|2021-01-18 15:24:20|497.77|493.77|497.67|493.67|497.79|493.79|497.67|493.67|17
1610983470000|2021-01-18 15:24:30|497.68|493.68|497.67|493.67|497.7|493.7|497.51|493.51|22
1610983480000|2021-01-18 15:24:40|497.68|493.68|497.56|493.56|497.75|493.75|497.56|493.56|15
1610983490000|2021-01-18 15:24:50|497.57|493.57|497.71|493.71|497.86|493.86|497.57|493.57|16
1610983500000|2021-01-18 15:25:00|497.69|493.69|496.8|492.8|497.69|493.69|496.8|492.8|24
1610983510000|2021-01-18 15:25:10|496.59|492.59|496.45|492.45|496.74|492.74|496.24|492.24|28
1610983520000|2021-01-18 15:25:20|496.43|492.43|496.77|492.77|496.96|492.96|495.9|491.9|34
1610983530000|2021-01-18 15:25:30|496.81|492.81|496.45|492.45|496.81|492.81|496.4|492.4|26
1610983540000|2021-01-18 15:25:40|496.43|492.43|496.51|492.51|496.53|492.53|496.35|492.35|34
1610983550000|2021-01-18 15:25:50|496.47|492.47|496.58|492.58|496.65|492.65|496.43|492.43|23
1610983560000|2021-01-18 15:26:00|496.6|492.6|496.97|492.97|496.97|492.97|496.58|492.58|22
1610983570000|2021-01-18 15:26:10|496.77|492.77|496.89|492.89|496.97|492.97|496.77|492.77|20
1610983580000|2021-01-18 15:26:20|496.87|492.87|496.67|492.67|496.9|492.9|496.67|492.67|22
1610983590000|2021-01-18 15:26:30|496.69|492.69|496.16|492.16|496.7|492.7|496.12|492.12|25
1610983600000|2021-01-18 15:26:40|496.17|492.17|496.65|492.65|496.67|492.67|496.17|492.17|27
1610983610000|2021-01-18 15:26:50|496.66|492.66|496.51|492.51|496.66|492.66|496.48|492.48|16
1610983620000|2021-01-18 15:27:00|496.52|492.52|497.18|493.18|497.18|493.18|496.52|492.52|22
1610983630000|2021-01-18 15:27:10|497.17|493.17|497.16|493.16|497.39|493.39|497.06|493.06|16
1610983640000|2021-01-18 15:27:20|497.17|493.17|496.92|492.92|497.19|493.19|496.92|492.92|19
1610983650000|2021-01-18 15:27:30|496.91|492.91|497.06|493.06|497.07|493.07|496.9|492.9|12
1610983660000|2021-01-18 15:27:40|497.05|493.05|496.59|492.59|497.05|493.05|496.52|492.52|30
1610983670000|2021-01-18 15:27:50|496.6|492.6|496.88|492.88|496.88|492.88|496.6|492.6|20
1610983680000|2021-01-18 15:28:00|496.9|492.9|496.93|492.93|496.96|492.96|496.78|492.78|20
1610983690000|2021-01-18 15:28:10|496.86|492.86|496.89|492.89|496.96|492.96|496.86|492.86|18
1610983700000|2021-01-18 15:28:20|496.85|492.85|496.63|492.63|496.88|492.88|496.53|492.53|30
1610983710000|2021-01-18 15:28:30|496.62|492.62|496.46|492.46|496.64|492.64|496.45|492.45|26
1610983720000|2021-01-18 15:28:40|496.51|492.51|496.51|492.51|496.61|492.61|496.46|492.46|21
1610983730000|2021-01-18 15:28:50|496.52|492.52|496.48|492.48|496.58|492.58|496.41|492.41|21
1610983740000|2021-01-18 15:29:00|496.47|492.47|496.28|492.28|496.52|492.52|496.28|492.28|16
1610983750000|2021-01-18 15:29:10|496.31|492.31|496.19|492.19|496.46|492.46|496.16|492.16|24
1610983760000|2021-01-18 15:29:20|496.2|492.2|496.19|492.19|496.3|492.3|496.19|492.19|16
1610983770000|2021-01-18 15:29:30|496.22|492.22|496.28|492.28|496.29|492.29|496.21|492.21|14
1610983780000|2021-01-18 15:29:40|496.27|492.27|496.22|492.22|496.32|492.32|496.17|492.17|26
1610983790000|2021-01-18 15:29:50|496.23|492.23|496.05|492.05|496.26|492.26|496.05|492.05|28
1610983800000|2021-01-18 15:30:00|496.04|492.04|496.18|492.18|496.3|492.3|495.99|491.99|28
1610983810000|2021-01-18 15:30:10|496.17|492.17|496.25|492.25|496.32|492.32|496.11|492.11|31
1610983820000|2021-01-18 15:30:20|496.24|492.24|496.15|492.15|496.33|492.33|496.14|492.14|23
1610983830000|2021-01-18 15:30:30|496.17|492.17|496.23|492.23|496.23|492.23|496.15|492.15|12
1610983840000|2021-01-18 15:30:40|496.24|492.24|496.11|492.11|496.24|492.24|496.06|492.06|12
1610983850000|2021-01-18 15:30:50|496.14|492.14|496.35|492.35|496.39|492.39|496.12|492.12|13
1610983860000|2021-01-18 15:31:00|496.37|492.37|496.37|492.37|496.44|492.44|496.25|492.25|18
1610983870000|2021-01-18 15:31:10|496.39|492.39|496.53|492.53|496.54|492.54|496.35|492.35|17
1610983880000|2021-01-18 15:31:20|496.52|492.52|496.29|492.29|496.55|492.55|496.25|492.25|25
1610983890000|2021-01-18 15:31:30|496.31|492.31|496.39|492.39|496.52|492.52|496.31|492.31|13
1610983900000|2021-01-18 15:31:40|496.42|492.42|496.24|492.24|496.42|492.42|496.2|492.2|19
1610983910000|2021-01-18 15:31:50|496.25|492.25|496.37|492.37|496.37|492.37|496.24|492.24|21
1610983920000|2021-01-18 15:32:00|496.35|492.35|496.46|492.46|496.52|492.52|496.33|492.33|19
1610983930000|2021-01-18 15:32:10|496.47|492.47|496.38|492.38|496.51|492.51|496.35|492.35|25
1610983940000|2021-01-18 15:32:20|496.37|492.37|496.4|492.4|496.41|492.41|496.36|492.36|13
1610983950000|2021-01-18 15:32:30|496.39|492.39|496.57|492.57|496.61|492.61|496.38|492.38|17
1610983960000|2021-01-18 15:32:40|496.58|492.58|496.69|492.69|496.7|492.7|496.57|492.57|16
1610983970000|2021-01-18 15:32:50|496.68|492.68|496.35|492.35|496.75|492.75|496.35|492.35|28
1610983980000|2021-01-18 15:33:00|496.26|492.26|496.44|492.44|496.46|492.46|496.21|492.21|18
1610983990000|2021-01-18 15:33:10|496.47|492.47|496.44|492.44|496.51|492.51|496.34|492.34|15
1610984000000|2021-01-18 15:33:20|496.41|492.41|496.43|492.43|496.47|492.47|496.41|492.41|15
1610984010000|2021-01-18 15:33:30|496.48|492.48|496.42|492.42|496.52|492.52|496.41|492.41|12
1610984020000|2021-01-18 15:33:40|496.41|492.41|496.55|492.55|496.58|492.58|496.41|492.41|21
1610984030000|2021-01-18 15:33:50|496.5|492.5|496.34|492.34|496.5|492.5|496.19|492.19|23
1610984040000|2021-01-18 15:34:00|496.33|492.33|496.46|492.46|496.74|492.74|496.33|492.33|22
1610984050000|2021-01-18 15:34:10|496.45|492.45|496.17|492.17|496.47|492.47|496.17|492.17|15
1610984060000|2021-01-18 15:34:20|496.18|492.18|496.15|492.15|496.18|492.18|496.08|492.08|22
1610984070000|2021-01-18 15:34:30|496.14|492.14|496.02|492.02|496.14|492.14|495.99|491.99|21
1610984080000|2021-01-18 15:34:40|496.04|492.04|496.02|492.02|496.06|492.06|496.02|492.02|17
1610984090000|2021-01-18 15:34:50|496|492|495.78|491.78|496|492|495.78|491.78|20
1610984100000|2021-01-18 15:35:00|495.77|491.77|495.84|491.84|495.92|491.92|495.65|491.65|28
1610984110000|2021-01-18 15:35:10|495.89|491.89|495.89|491.89|495.92|491.92|495.77|491.77|21
1610984120000|2021-01-18 15:35:20|495.9|491.9|495.82|491.82|495.9|491.9|495.82|491.82|9
1610984130000|2021-01-18 15:35:30|495.77|491.77|495.86|491.86|495.86|491.86|495.76|491.76|8
1610984140000|2021-01-18 15:35:40|495.85|491.85|495.97|491.97|495.97|491.97|495.84|491.84|8
1610984150000|2021-01-18 15:35:50|496.01|492.01|495.97|491.97|496.01|492.01|495.95|491.95|20
1610984160000|2021-01-18 15:36:00|495.98|491.98|495.87|491.87|495.98|491.98|495.86|491.86|17
1610984170000|2021-01-18 15:36:10|495.85|491.85|495.83|491.83|495.86|491.86|495.82|491.82|6
1610984180000|2021-01-18 15:36:20|495.77|491.77|495.66|491.66|495.77|491.77|495.66|491.66|16
1610984190000|2021-01-18 15:36:30|495.63|491.63|495.45|491.45|495.63|491.63|495.42|491.42|18
1610984200000|2021-01-18 15:36:40|495.43|491.43|495.48|491.48|495.58|491.58|495.36|491.36|24
1610984210000|2021-01-18 15:36:50|495.49|491.49|495.43|491.43|495.62|491.62|495.43|491.43|26
1610984220000|2021-01-18 15:37:00|495.44|491.44|495.59|491.59|495.62|491.62|495.44|491.44|17
1610984230000|2021-01-18 15:37:10|495.6|491.6|495.62|491.62|495.64|491.64|495.6|491.6|9
1610984240000|2021-01-18 15:37:20|495.65|491.65|495.82|491.82|495.85|491.85|495.65|491.65|19
1610984250000|2021-01-18 15:37:30|495.83|491.83|495.86|491.86|496.09|492.09|495.74|491.74|22
1610984260000|2021-01-18 15:37:40|495.87|491.87|495.76|491.76|495.87|491.87|495.69|491.69|16
1610984270000|2021-01-18 15:37:50|495.8|491.8|495.99|491.99|496|492|495.8|491.8|15
1610984280000|2021-01-18 15:38:00|496|492|496.14|492.14|496.27|492.27|496|492|21
1610984290000|2021-01-18 15:38:10|496.12|492.12|496.36|492.36|496.36|492.36|496.12|492.12|14
1610984300000|2021-01-18 15:38:20|496.32|492.32|496.42|492.42|496.43|492.43|496.32|492.32|21
1610984310000|2021-01-18 15:38:30|496.4|492.4|496.46|492.46|496.46|492.46|496.4|492.4|15
1610984320000|2021-01-18 15:38:40|496.43|492.43|496.63|492.63|496.64|492.64|496.42|492.42|12
1610984330000|2021-01-18 15:38:50|496.64|492.64|496.59|492.59|496.64|492.64|496.54|492.54|9
1610984340000|2021-01-18 15:39:00|496.64|492.64|496.98|492.98|496.98|492.98|496.64|492.64|21
1610984350000|2021-01-18 15:39:10|496.97|492.97|496.98|492.98|496.98|492.98|496.97|492.97|2
1610984360000|2021-01-18 15:39:20|496.97|492.97|496.96|492.96|496.98|492.98|496.96|492.96|6
1610984370000|2021-01-18 15:39:30|496.97|492.97|497.07|493.07|497.08|493.08|496.97|492.97|16
1610984380000|2021-01-18 15:39:40|497.08|493.08|497.1|493.1|497.24|493.24|497.08|493.08|13
1610984390000|2021-01-18 15:39:50|497.19|493.19|497.19|493.19|497.25|493.25|497.18|493.18|15
1610984400000|2021-01-18 15:40:00|497.2|493.2|497.05|493.05|497.32|493.32|497.01|493.01|20
1610984410000|2021-01-18 15:40:10|497.01|493.01|497.16|493.16|497.17|493.17|496.95|492.95|22
1610984420000|2021-01-18 15:40:20|497.17|493.17|497.07|493.07|497.27|493.27|496.94|492.94|24
1610984430000|2021-01-18 15:40:30|497.08|493.08|496.98|492.98|497.11|493.11|496.96|492.96|17
1610984440000|2021-01-18 15:40:40|496.97|492.97|496.9|492.9|496.97|492.97|496.84|492.84|10
1610984450000|2021-01-18 15:40:50|496.86|492.86|496.74|492.74|496.89|492.89|496.74|492.74|10
1610984460000|2021-01-18 15:41:00|496.75|492.75|497.03|493.03|497.03|493.03|496.75|492.75|13
1610984470000|2021-01-18 15:41:10|497.06|493.06|497.19|493.19|497.23|493.23|497.03|493.03|20
1610984480000|2021-01-18 15:41:20|497.21|493.21|497.33|493.33|497.41|493.41|497.19|493.19|14
1610984490000|2021-01-18 15:41:30|497.35|493.35|497.47|493.47|497.49|493.49|497.31|493.31|15
1610984500000|2021-01-18 15:41:40|497.51|493.51|497.6|493.6|497.6|493.6|497.42|493.42|13
1610984510000|2021-01-18 15:41:50|497.64|493.64|497.59|493.59|497.64|493.64|497.52|493.52|6
1610984520000|2021-01-18 15:42:00|497.62|493.62|497.13|493.13|497.62|493.62|497.09|493.09|25
1610984530000|2021-01-18 15:42:10|497.12|493.12|497.15|493.15|497.15|493.15|497.11|493.11|7
1610984540000|2021-01-18 15:42:20|497.14|493.14|497.3|493.3|497.3|493.3|497.14|493.14|5
1610984550000|2021-01-18 15:42:30|497.29|493.29|497.28|493.28|497.31|493.31|497.25|493.25|18
1610984560000|2021-01-18 15:42:40|497.31|493.31|497.37|493.37|497.39|493.39|497.27|493.27|17
1610984570000|2021-01-18 15:42:50|497.39|493.39|497.33|493.33|497.39|493.39|497.33|493.33|15
1610984580000|2021-01-18 15:43:00|497.3|493.3|497.24|493.24|497.4|493.4|497.12|493.12|14
1610984590000|2021-01-18 15:43:10|497.23|493.23|497.21|493.21|497.35|493.35|497.2|493.2|13
1610984600000|2021-01-18 15:43:20|497.23|493.23|497.23|493.23|497.26|493.26|497.2|493.2|13
1610984610000|2021-01-18 15:43:30|497.29|493.29|497.29|493.29|497.29|493.29|497.29|493.29|1
1610984620000|2021-01-18 15:43:40|497.32|493.32|497.27|493.27|497.32|493.32|497.27|493.27|6
1610984630000|2021-01-18 15:43:50|497.26|493.26|497.07|493.07|497.31|493.31|497.01|493.01|16
1610984640000|2021-01-18 15:44:00|497.06|493.06|497.04|493.04|497.12|493.12|496.98|492.98|18
1610984650000|2021-01-18 15:44:10|497.08|493.08|497.06|493.06|497.09|493.09|497.02|493.02|15
1610984660000|2021-01-18 15:44:20|497.04|493.04|497.08|493.08|497.08|493.08|497.04|493.04|7
1610984670000|2021-01-18 15:44:30|497.05|493.05|496.94|492.94|497.05|493.05|496.88|492.88|15
1610984680000|2021-01-18 15:44:40|496.92|492.92|496.81|492.81|496.93|492.93|496.76|492.76|19
1610984690000|2021-01-18 15:44:50|496.83|492.83|497.14|493.14|497.31|493.31|496.83|492.83|28
1610984700000|2021-01-18 15:45:00|497.13|493.13|496.97|492.97|497.19|493.19|496.9|492.9|20
1610984710000|2021-01-18 15:45:10|496.93|492.93|496.91|492.91|496.95|492.95|496.76|492.76|20
1610984720000|2021-01-18 15:45:20|496.88|492.88|496.86|492.86|496.9|492.9|496.84|492.84|20
1610984730000|2021-01-18 15:45:30|496.87|492.87|496.61|492.61|496.87|492.87|496.55|492.55|23
1610984740000|2021-01-18 15:45:40|496.56|492.56|496.5|492.5|496.62|492.62|496.39|492.39|22
1610984750000|2021-01-18 15:45:50|496.43|492.43|496.44|492.44|496.45|492.45|496.36|492.36|15
1610984760000|2021-01-18 15:46:00|496.43|492.43|496.45|492.45|496.46|492.46|496.41|492.41|9
1610984770000|2021-01-18 15:46:10|496.49|492.49|496.67|492.67|496.74|492.74|496.49|492.49|10
1610984780000|2021-01-18 15:46:20|496.83|492.83|496.77|492.77|496.87|492.87|496.75|492.75|9
1610984790000|2021-01-18 15:46:30|496.76|492.76|496.25|492.25|496.76|492.76|496.23|492.23|29
1610984800000|2021-01-18 15:46:40|496.24|492.24|496.2|492.2|496.3|492.3|496.19|492.19|27
1610984810000|2021-01-18 15:46:50|496.21|492.21|495.92|491.92|496.24|492.24|495.88|491.88|30
1610984820000|2021-01-18 15:47:00|495.85|491.85|494.58|490.58|495.86|491.86|494.58|490.58|32
1610984830000|2021-01-18 15:47:10|494.62|490.62|494.7|490.7|494.79|490.79|494.58|490.58|33
1610984840000|2021-01-18 15:47:20|494.75|490.75|494.78|490.78|494.8|490.8|494.65|490.65|34
1610984850000|2021-01-18 15:47:30|494.76|490.76|494.75|490.75|494.8|490.8|494.66|490.66|31
1610984860000|2021-01-18 15:47:40|494.76|490.76|494.67|490.67|494.84|490.84|494.6|490.6|23
1610984870000|2021-01-18 15:47:50|494.65|490.65|494.77|490.77|494.8|490.8|494.6|490.6|22
1610984880000|2021-01-18 15:48:00|494.79|490.79|494.74|490.74|494.79|490.79|494.63|490.63|26
1610984890000|2021-01-18 15:48:10|494.76|490.76|495.47|491.47|495.47|491.47|494.74|490.74|25
1610984900000|2021-01-18 15:48:20|495.48|491.48|495.62|491.62|495.62|491.62|495.17|491.17|24
1610984910000|2021-01-18 15:48:30|495.63|491.63|496.46|492.46|496.5|492.5|495.62|491.62|26
1610984920000|2021-01-18 15:48:40|496.67|492.67|496.54|492.54|496.93|492.93|496.47|492.47|34
1610984930000|2021-01-18 15:48:50|496.53|492.53|496.52|492.52|496.8|492.8|496.49|492.49|30
1610984940000|2021-01-18 15:49:00|496.53|492.53|496.83|492.83|497.14|493.14|496.53|492.53|28
1610984950000|2021-01-18 15:49:10|497.02|493.02|497.13|493.13|497.48|493.48|496.82|492.82|27
1610984960000|2021-01-18 15:49:20|496.79|492.79|497.18|493.18|497.33|493.33|496.79|492.79|18
1610984970000|2021-01-18 15:49:30|496.86|492.86|497.14|493.14|497.36|493.36|496.79|492.79|20
1610984980000|2021-01-18 15:49:40|498.09|494.09|498.16|494.16|498.2|494.2|497.91|493.91|23
1610984990000|2021-01-18 15:49:50|498.15|494.15|498.01|494.01|498.16|494.16|498.01|494.01|19
1610985000000|2021-01-18 15:50:00|498.03|494.03|498.05|494.05|498.09|494.09|497.93|493.93|31
1610985010000|2021-01-18 15:50:10|498.06|494.06|498.1|494.1|498.14|494.14|498.05|494.05|16
1610985020000|2021-01-18 15:50:20|498.08|494.08|498.14|494.14|498.15|494.15|497.98|493.98|22
1610985030000|2021-01-18 15:50:30|498.15|494.15|497.97|493.97|498.16|494.16|497.8|493.8|23
1610985040000|2021-01-18 15:50:40|498|494|497.96|493.96|498.01|494.01|497.68|493.68|34
1610985050000|2021-01-18 15:50:50|498|494|497.66|493.66|498|494|497.48|493.48|31
1610985060000|2021-01-18 15:51:00|497.65|493.65|497.87|493.87|497.93|493.93|497.65|493.65|25
1610985070000|2021-01-18 15:51:10|497.91|493.91|497.94|493.94|498|494|497.9|493.9|17
1610985080000|2021-01-18 15:51:20|497.9|493.9|497.98|493.98|498.03|494.03|497.87|493.87|25
1610985090000|2021-01-18 15:51:30|498.02|494.02|497.93|493.93|498.02|494.02|497.9|493.9|17
1610985100000|2021-01-18 15:51:40|497.92|493.92|497.65|493.65|497.96|493.96|497.52|493.52|23
1610985110000|2021-01-18 15:51:50|497.64|493.64|497.62|493.62|497.75|493.75|497.6|493.6|26
1610985120000|2021-01-18 15:52:00|497.58|493.58|497.72|493.72|497.72|493.72|497.41|493.41|24
1610985130000|2021-01-18 15:52:10|497.73|493.73|497.55|493.55|497.75|493.75|497.5|493.5|19
1610985140000|2021-01-18 15:52:20|497.52|493.52|497.26|493.26|497.52|493.52|497.15|493.15|34
1610985150000|2021-01-18 15:52:30|497.22|493.22|497.03|493.03|497.22|493.22|497.03|493.03|31
1610985160000|2021-01-18 15:52:40|497.05|493.05|497|493|497.18|493.18|496.95|492.95|27
1610985170000|2021-01-18 15:52:50|497.01|493.01|496.77|492.77|497.06|493.06|496.77|492.77|17
1610985180000|2021-01-18 15:53:00|496.83|492.83|496.84|492.84|496.91|492.91|496.81|492.81|24
1610985190000|2021-01-18 15:53:10|496.86|492.86|497.06|493.06|497.14|493.14|496.84|492.84|21
1610985200000|2021-01-18 15:53:20|497.08|493.08|496.95|492.95|497.1|493.1|496.95|492.95|20
1610985210000|2021-01-18 15:53:30|496.98|492.98|497.03|493.03|497.03|493.03|496.9|492.9|14
1610985220000|2021-01-18 15:53:40|497.01|493.01|496.93|492.93|497.09|493.09|496.89|492.89|24
1610985230000|2021-01-18 15:53:50|496.92|492.92|496.89|492.89|496.94|492.94|496.89|492.89|10
1610985240000|2021-01-18 15:54:00|496.9|492.9|497.19|493.19|497.22|493.22|496.88|492.88|13
1610985250000|2021-01-18 15:54:10|497.2|493.2|496.99|492.99|497.22|493.22|496.99|492.99|17
1610985260000|2021-01-18 15:54:20|496.97|492.97|496.81|492.81|496.97|492.97|496.71|492.71|26
1610985270000|2021-01-18 15:54:30|496.8|492.8|496.7|492.7|496.82|492.82|496.68|492.68|17
1610985280000|2021-01-18 15:54:40|496.69|492.69|496.43|492.43|496.69|492.69|496.42|492.42|17
1610985290000|2021-01-18 15:54:50|496.41|492.41|496.88|492.88|496.97|492.97|496.39|492.39|23
1610985300000|2021-01-18 15:55:00|496.91|492.91|496.89|492.89|496.95|492.95|496.89|492.89|17
1610985310000|2021-01-18 15:55:10|496.86|492.86|496.83|492.83|496.88|492.88|496.62|492.62|24
1610985320000|2021-01-18 15:55:20|496.86|492.86|496.67|492.67|496.89|492.89|496.64|492.64|15
1610985330000|2021-01-18 15:55:30|496.68|492.68|496.82|492.82|496.94|492.94|496.68|492.68|17
1610985340000|2021-01-18 15:55:40|496.81|492.81|496.46|492.46|496.83|492.83|496.41|492.41|23
1610985350000|2021-01-18 15:55:50|496.49|492.49|496.4|492.4|496.49|492.49|496.4|492.4|8
1610985360000|2021-01-18 15:56:00|496.39|492.39|496.52|492.52|496.54|492.54|496.39|492.39|12
1610985370000|2021-01-18 15:56:10|496.5|492.5|496.41|492.41|496.66|492.66|496.39|492.39|27
1610985380000|2021-01-18 15:56:20|496.39|492.39|496.27|492.27|496.39|492.39|496.22|492.22|14
1610985390000|2021-01-18 15:56:30|496.3|492.3|495.91|491.91|496.31|492.31|495.91|491.91|20
1610985400000|2021-01-18 15:56:40|495.9|491.9|495.91|491.91|495.92|491.92|495.9|491.9|7
1610985410000|2021-01-18 15:56:50|495.9|491.9|495.75|491.75|495.93|491.93|495.75|491.75|15
1610985420000|2021-01-18 15:57:00|495.69|491.69|496.27|492.27|496.27|492.27|495.52|491.52|34
1610985430000|2021-01-18 15:57:10|496.23|492.23|496.71|492.71|496.73|492.73|496.23|492.23|26
1610985440000|2021-01-18 15:57:20|496.72|492.72|496.86|492.86|496.9|492.9|496.71|492.71|10
1610985450000|2021-01-18 15:57:30|496.88|492.88|496.82|492.82|496.88|492.88|496.69|492.69|15
1610985460000|2021-01-18 15:57:40|496.84|492.84|496.67|492.67|496.84|492.84|496.58|492.58|20
1610985470000|2021-01-18 15:57:50|496.69|492.69|496.4|492.4|496.85|492.85|496.4|492.4|26
1610985480000|2021-01-18 15:58:00|496.38|492.38|496.86|492.86|496.87|492.87|496.3|492.3|31
1610985490000|2021-01-18 15:58:10|496.91|492.91|497.37|493.37|497.37|493.37|496.91|492.91|19
1610985500000|2021-01-18 15:58:20|497.38|493.38|498.42|494.42|498.44|494.44|497.38|493.38|27
1610985510000|2021-01-18 15:58:30|498.34|494.34|498.81|494.81|498.82|494.82|498.27|494.27|28
1610985520000|2021-01-18 15:58:40|498.8|494.8|499.37|495.37|499.46|495.46|498.78|494.78|19
1610985530000|2021-01-18 15:58:50|499.38|495.38|499.68|495.68|499.89|495.89|499.34|495.34|33
1610985540000|2021-01-18 15:59:00|499.69|495.69|499.01|495.01|499.69|495.69|498.97|494.97|32
1610985550000|2021-01-18 15:59:10|499.06|495.06|499.14|495.14|499.33|495.33|499.05|495.05|26
1610985560000|2021-01-18 15:59:20|499.17|495.17|498.98|494.98|499.33|495.33|498.98|494.98|27
1610985570000|2021-01-18 15:59:30|498.97|494.97|499.16|495.16|499.35|495.35|498.97|494.97|31
1610985580000|2021-01-18 15:59:40|499.15|495.15|498.92|494.92|499.17|495.17|498.75|494.75|26
1610985590000|2021-01-18 15:59:50|498.94|494.94|498.8|494.8|498.94|494.94|498.67|494.67|21
1610985600000|2021-01-18 16:00:00|498.82|494.82|499.18|495.18|499.19|495.19|498.82|494.82|19
1610985610000|2021-01-18 16:00:10|499.17|495.17|499.19|495.19|499.43|495.43|499.17|495.17|23
1610985620000|2021-01-18 16:00:20|499.56|495.56|500.84|496.84|500.87|496.87|499.52|495.52|20
1610985630000|2021-01-18 16:00:30|500.82|496.82|501.03|497.03|501.15|497.15|500.82|496.82|19
1610985640000|2021-01-18 16:00:40|501.11|497.11|502.22|498.22|502.38|498.38|501.11|497.11|27
1610985650000|2021-01-18 16:00:50|502.02|498.02|502.12|498.12|502.19|498.19|501.86|497.86|30
1610985660000|2021-01-18 16:01:00|502.05|498.05|502.36|498.36|502.38|498.38|502.05|498.05|28
1610985670000|2021-01-18 16:01:10|502.35|498.35|502.18|498.18|502.36|498.36|502.16|498.16|20
1610985680000|2021-01-18 16:01:20|502.22|498.22|502.54|498.54|502.54|498.54|502.2|498.2|20
1610985690000|2021-01-18 16:01:30|502.52|498.52|502.12|498.12|502.54|498.54|502.09|498.09|24
1610985700000|2021-01-18 16:01:40|502.11|498.11|501.67|497.67|502.11|498.11|501.29|497.29|35
1610985710000|2021-01-18 16:01:50|501.69|497.69|501|497|501.83|497.83|500.96|496.96|33
1610985720000|2021-01-18 16:02:00|500.98|496.98|499.51|495.51|500.98|496.98|499.47|495.47|34
1610985730000|2021-01-18 16:02:10|499.34|495.34|497.9|493.9|499.34|495.34|497.85|493.85|31
1610985740000|2021-01-18 16:02:20|497.92|493.92|497.65|493.65|498.2|494.2|497.62|493.62|37
1610985750000|2021-01-18 16:02:30|497.77|493.77|497.61|493.61|497.93|493.93|497.46|493.46|38
1610985760000|2021-01-18 16:02:40|497.62|493.62|497.91|493.91|498.25|494.25|497.61|493.61|38
1610985770000|2021-01-18 16:02:50|497.96|493.96|497.86|493.86|498.02|494.02|497.74|493.74|33
1610985780000|2021-01-18 16:03:00|497.82|493.82|496.91|492.91|497.88|493.88|496.74|492.74|35
1610985790000|2021-01-18 16:03:10|496.83|492.83|496.57|492.57|496.83|492.83|496.34|492.34|31
1610985800000|2021-01-18 16:03:20|496.53|492.53|496.52|492.52|496.53|492.53|496.31|492.31|33
1610985810000|2021-01-18 16:03:30|496.46|492.46|496.82|492.82|496.82|492.82|496.46|492.46|32
1610985820000|2021-01-18 16:03:40|496.84|492.84|497.04|493.04|497.05|493.05|496.78|492.78|33
1610985830000|2021-01-18 16:03:50|497.02|493.02|496.47|492.47|497.09|493.09|496.39|492.39|33
1610985840000|2021-01-18 16:04:00|496.45|492.45|496.35|492.35|496.53|492.53|496.15|492.15|33
1610985850000|2021-01-18 16:04:10|496.33|492.33|496.18|492.18|496.41|492.41|496.13|492.13|23
1610985860000|2021-01-18 16:04:20|496.22|492.22|495.94|491.94|496.26|492.26|495.89|491.89|27
1610985870000|2021-01-18 16:04:30|495.95|491.95|496.12|492.12|496.13|492.13|495.93|491.93|25
1610985880000|2021-01-18 16:04:40|496.15|492.15|496.13|492.13|496.18|492.18|496.02|492.02|26
1610985890000|2021-01-18 16:04:50|496.15|492.15|496.42|492.42|496.49|492.49|496.09|492.09|28
1610985900000|2021-01-18 16:05:00|496.44|492.44|496.75|492.75|496.77|492.77|496.41|492.41|24
1610985910000|2021-01-18 16:05:10|496.73|492.73|496.66|492.66|496.76|492.76|496.61|492.61|30
1610985920000|2021-01-18 16:05:20|496.68|492.68|496.68|492.68|496.76|492.76|496.61|492.61|23
1610985930000|2021-01-18 16:05:30|496.72|492.72|496.71|492.71|496.77|492.77|496.63|492.63|30
1610985940000|2021-01-18 16:05:40|496.7|492.7|495.95|491.95|496.7|492.7|495.95|491.95|29
1610985950000|2021-01-18 16:05:50|495.98|491.98|495.96|491.96|496.03|492.03|495.91|491.91|28
1610985960000|2021-01-18 16:06:00|495.97|491.97|495.6|491.6|496|492|495.59|491.59|28
1610985970000|2021-01-18 16:06:10|495.57|491.57|496.08|492.08|496.15|492.15|495.56|491.56|29
1610985980000|2021-01-18 16:06:20|496.06|492.06|496.15|492.15|496.16|492.16|496.04|492.04|28
1610985990000|2021-01-18 16:06:30|496.13|492.13|495.69|491.69|496.15|492.15|495.69|491.69|34
1610986000000|2021-01-18 16:06:40|495.73|491.73|495.51|491.51|495.86|491.86|495.33|491.33|30
1610986010000|2021-01-18 16:06:50|495.55|491.55|495.55|491.55|495.67|491.67|495.41|491.41|32
1610986020000|2021-01-18 16:07:00|495.5|491.5|495.59|491.59|495.68|491.68|495.43|491.43|30
1610986030000|2021-01-18 16:07:10|495.61|491.61|495.43|491.43|495.68|491.68|495.43|491.43|28
1610986040000|2021-01-18 16:07:20|495.4|491.4|495.59|491.59|495.6|491.6|495.36|491.36|31
1610986050000|2021-01-18 16:07:30|495.6|491.6|495.49|491.49|495.69|491.69|495.48|491.48|26
1610986060000|2021-01-18 16:07:40|495.47|491.47|495.51|491.51|495.59|491.59|495.44|491.44|20
1610986070000|2021-01-18 16:07:50|495.52|491.52|495.41|491.41|495.54|491.54|495.39|491.39|20
1610986080000|2021-01-18 16:08:00|495.4|491.4|495.43|491.43|495.48|491.48|495.32|491.32|29
1610986090000|2021-01-18 16:08:10|495.42|491.42|496.07|492.07|496.07|492.07|495.4|491.4|24
1610986100000|2021-01-18 16:08:20|496.21|492.21|495.71|491.71|496.21|492.21|495.71|491.71|25
1610986110000|2021-01-18 16:08:30|495.7|491.7|495.49|491.49|495.71|491.71|495.43|491.43|27
1610986120000|2021-01-18 16:08:40|495.48|491.48|495.17|491.17|495.52|491.52|495.17|491.17|28
1610986130000|2021-01-18 16:08:50|495.19|491.19|495.16|491.16|495.39|491.39|495.08|491.08|32
1610986140000|2021-01-18 16:09:00|495.15|491.15|494.65|490.65|495.23|491.23|494.65|490.65|31
1610986150000|2021-01-18 16:09:10|494.64|490.64|494.58|490.58|494.77|490.77|494.53|490.53|23
1610986160000|2021-01-18 16:09:20|494.56|490.56|494.81|490.81|494.81|490.81|494.52|490.52|29
1610986170000|2021-01-18 16:09:30|494.8|490.8|494.95|490.95|494.97|490.97|494.8|490.8|15
1610986180000|2021-01-18 16:09:40|495.01|491.01|495.06|491.06|495.21|491.21|495.01|491.01|23
1610986190000|2021-01-18 16:09:50|495.07|491.07|495.18|491.18|495.22|491.22|495.05|491.05|25
1610986200000|2021-01-18 16:10:00|495.21|491.21|495.06|491.06|495.23|491.23|495.06|491.06|27
1610986210000|2021-01-18 16:10:10|495.04|491.04|494.72|490.72|495.09|491.09|494.72|490.72|28
1610986220000|2021-01-18 16:10:20|494.75|490.75|494.65|490.65|494.88|490.88|494.52|490.52|30
1610986230000|2021-01-18 16:10:30|494.55|490.55|494.51|490.51|494.56|490.56|494.49|490.49|26
1610986240000|2021-01-18 16:10:40|494.52|490.52|494.44|490.44|494.65|490.65|494.36|490.36|25
1610986250000|2021-01-18 16:10:50|494.42|490.42|494.3|490.3|494.46|490.46|494.28|490.28|28
1610986260000|2021-01-18 16:11:00|494.31|490.31|494.35|490.35|494.35|490.35|494.2|490.2|30
1610986270000|2021-01-18 16:11:10|494.42|490.42|494.72|490.72|494.87|490.87|494.42|490.42|24
1610986280000|2021-01-18 16:11:20|494.64|490.64|494.95|490.95|495|491|494.53|490.53|31
1610986290000|2021-01-18 16:11:30|494.96|490.96|494.94|490.94|495.01|491.01|494.94|490.94|24
1610986300000|2021-01-18 16:11:40|494.91|490.91|494.75|490.75|494.91|490.91|494.67|490.67|28
1610986310000|2021-01-18 16:11:50|494.77|490.77|494.67|490.67|494.79|490.79|494.65|490.65|26
1610986320000|2021-01-18 16:12:00|494.68|490.68|494.65|490.65|494.76|490.76|494.65|490.65|14
1610986330000|2021-01-18 16:12:10|494.67|490.67|494.73|490.73|494.79|490.79|494.63|490.63|22
1610986340000|2021-01-18 16:12:20|494.72|490.72|494.8|490.8|494.8|490.8|494.64|490.64|13
1610986350000|2021-01-18 16:12:30|494.77|490.77|494.65|490.65|494.77|490.77|494.62|490.62|25
1610986360000|2021-01-18 16:12:40|494.7|490.7|494.56|490.56|494.7|490.7|494.47|490.47|27
1610986370000|2021-01-18 16:12:50|494.55|490.55|494.54|490.54|494.55|490.55|494.51|490.51|10
1610986380000|2021-01-18 16:13:00|494.55|490.55|494.4|490.4|494.55|490.55|494.4|490.4|23
1610986390000|2021-01-18 16:13:10|494.38|490.38|494.25|490.25|494.38|490.38|494.22|490.22|16
1610986400000|2021-01-18 16:13:20|494.27|490.27|494.2|490.2|494.46|490.46|494.2|490.2|21
1610986410000|2021-01-18 16:13:30|494.18|490.18|494.36|490.36|494.43|490.43|494.18|490.18|22
1610986420000|2021-01-18 16:13:40|494.35|490.35|494.34|490.34|494.36|490.36|494.29|490.29|14
1610986430000|2021-01-18 16:13:50|494.29|490.29|494.15|490.15|494.31|490.31|494.15|490.15|16
1610986440000|2021-01-18 16:14:00|494.19|490.19|494.33|490.33|494.46|490.46|494.19|490.19|22
1610986450000|2021-01-18 16:14:10|494.34|490.34|494.33|490.33|494.34|490.34|494.31|490.31|10
1610986460000|2021-01-18 16:14:20|494.32|490.32|494.24|490.24|494.32|490.32|494.23|490.23|21
1610986470000|2021-01-18 16:14:30|494.23|490.23|494.25|490.25|494.25|490.25|494.22|490.22|8
1610986480000|2021-01-18 16:14:40|494.26|490.26|494.29|490.29|494.29|490.29|494.21|490.21|19
1610986490000|2021-01-18 16:14:50|494.28|490.28|494.48|490.48|494.54|490.54|494.22|490.22|19
1610986500000|2021-01-18 16:15:00|494.44|490.44|494.23|490.23|494.44|490.44|494.19|490.19|29
1610986510000|2021-01-18 16:15:10|494.25|490.25|493.92|489.92|494.27|490.27|493.9|489.9|25
1610986520000|2021-01-18 16:15:20|493.83|489.83|492.98|488.98|493.88|489.88|492.98|488.98|28
1610986530000|2021-01-18 16:15:30|493|489|493.07|489.07|493.21|489.21|492.92|488.92|32
1610986540000|2021-01-18 16:15:40|493.14|489.14|493.12|489.12|493.18|489.18|493.06|489.06|24
1610986550000|2021-01-18 16:15:50|493.14|489.14|492.99|488.99|493.16|489.16|492.99|488.99|31
1610986560000|2021-01-18 16:16:00|493.03|489.03|493.05|489.05|493.19|489.19|492.98|488.98|33
1610986570000|2021-01-18 16:16:10|493.06|489.06|492.99|488.99|493.1|489.1|492.96|488.96|16
1610986580000|2021-01-18 16:16:20|492.98|488.98|492.94|488.94|493.22|489.22|492.94|488.94|28
1610986590000|2021-01-18 16:16:30|492.96|488.96|492.91|488.91|492.96|488.96|492.9|488.9|23
1610986600000|2021-01-18 16:16:40|492.92|488.92|492.75|488.75|492.98|488.98|492.75|488.75|22
1610986610000|2021-01-18 16:16:50|492.74|488.74|491.91|487.91|492.75|488.75|491.91|487.91|30
1610986620000|2021-01-18 16:17:00|491.92|487.92|491.94|487.94|492.05|488.05|491.91|487.91|29
1610986630000|2021-01-18 16:17:10|491.98|487.98|491.75|487.75|491.98|487.98|491.72|487.72|22
1610986640000|2021-01-18 16:17:20|491.69|487.69|491.68|487.68|491.69|487.69|491.22|487.22|31
1610986650000|2021-01-18 16:17:30|491.69|487.69|492.88|488.88|492.88|488.88|491.69|487.69|24
1610986660000|2021-01-18 16:17:40|492.87|488.87|492.57|488.57|492.87|488.87|492.57|488.57|18
1610986670000|2021-01-18 16:17:50|492.58|488.58|492.55|488.55|492.58|488.58|492.34|488.34|28
1610986680000|2021-01-18 16:18:00|492.57|488.57|492.28|488.28|492.6|488.6|492.23|488.23|30
1610986690000|2021-01-18 16:18:10|492.3|488.3|492.07|488.07|492.32|488.32|492.02|488.02|23
1610986700000|2021-01-18 16:18:20|492.03|488.03|491.61|487.61|492.12|488.12|491.61|487.61|30
1610986710000|2021-01-18 16:18:30|491.58|487.58|491.69|487.69|491.71|487.71|491.4|487.4|27
1610986720000|2021-01-18 16:18:40|491.71|487.71|491.72|487.72|491.81|487.81|491.54|487.54|31
1610986730000|2021-01-18 16:18:50|491.68|487.68|491.68|487.68|491.72|487.72|491.51|487.51|33
1610986740000|2021-01-18 16:19:00|491.62|487.62|491.87|487.87|491.88|487.88|491.58|487.58|31
1610986750000|2021-01-18 16:19:10|491.88|487.88|492.39|488.39|492.39|488.39|491.85|487.85|26
1610986760000|2021-01-18 16:19:20|492.41|488.41|492.2|488.2|492.54|488.54|492.2|488.2|24
1610986770000|2021-01-18 16:19:30|492.21|488.21|492.23|488.23|492.26|488.26|492.19|488.19|9
1610986780000|2021-01-18 16:19:40|492.24|488.24|492.3|488.3|492.3|488.3|492.24|488.24|5
1610986790000|2021-01-18 16:19:50|492.31|488.31|492.28|488.28|492.31|488.31|492.27|488.27|12
1610986800000|2021-01-18 16:20:00|492.24|488.24|491.98|487.98|492.24|488.24|491.97|487.97|25
1610986810000|2021-01-18 16:20:10|491.99|487.99|491.83|487.83|491.99|487.99|491.58|487.58|24
1610986820000|2021-01-18 16:20:20|491.81|487.81|492.06|488.06|492.15|488.15|491.81|487.81|22
1610986830000|2021-01-18 16:20:30|492.07|488.07|492.15|488.15|492.36|488.36|492.06|488.06|19
1610986840000|2021-01-18 16:20:40|492.16|488.16|492.55|488.55|492.55|488.55|492.16|488.16|10
1610986850000|2021-01-18 16:20:50|492.59|488.59|493.03|489.03|493.15|489.15|492.55|488.55|26
1610986860000|2021-01-18 16:21:00|493.02|489.02|492.48|488.48|493.05|489.05|492.39|488.39|30
1610986870000|2021-01-18 16:21:10|492.5|488.5|492.7|488.7|492.75|488.75|492.5|488.5|17
1610986880000|2021-01-18 16:21:20|492.66|488.66|492.87|488.87|492.88|488.88|492.65|488.65|20
1610986890000|2021-01-18 16:21:30|492.86|488.86|492.86|488.86|492.88|488.88|492.86|488.86|11
1610986900000|2021-01-18 16:21:40|492.85|488.85|492.69|488.69|492.85|488.85|492.55|488.55|20
1610986910000|2021-01-18 16:21:50|492.7|488.7|492.86|488.86|492.86|488.86|492.68|488.68|15
1610986920000|2021-01-18 16:22:00|492.87|488.87|493.14|489.14|493.15|489.15|492.87|488.87|16
1610986930000|2021-01-18 16:22:10|493.16|489.16|493.02|489.02|493.17|489.17|492.94|488.94|26
1610986940000|2021-01-18 16:22:20|493.01|489.01|493.1|489.1|493.14|489.14|492.97|488.97|21
1610986950000|2021-01-18 16:22:30|493.09|489.09|492.91|488.91|493.09|489.09|492.88|488.88|19
1610986960000|2021-01-18 16:22:40|492.81|488.81|492.79|488.79|492.87|488.87|492.76|488.76|34
1610986970000|2021-01-18 16:22:50|492.81|488.81|492.85|488.85|492.87|488.87|492.79|488.79|30
1610986980000|2021-01-18 16:23:00|492.88|488.88|492.95|488.95|492.97|488.97|492.83|488.83|21
1610986990000|2021-01-18 16:23:10|492.94|488.94|493|489|493.18|489.18|492.93|488.93|20
1610987000000|2021-01-18 16:23:20|493.03|489.03|493.37|489.37|493.39|489.39|493.02|489.02|21
1610987010000|2021-01-18 16:23:30|493.36|489.36|493.25|489.25|493.38|489.38|493.17|489.17|27
1610987020000|2021-01-18 16:23:40|493.26|489.26|493.12|489.12|493.27|489.27|493.1|489.1|21
1610987030000|2021-01-18 16:23:50|493.13|489.13|493.1|489.1|493.13|489.13|492.86|488.86|14
1610987040000|2021-01-18 16:24:00|493.01|489.01|493.47|489.47|493.47|489.47|493.01|489.01|15
1610987050000|2021-01-18 16:24:10|493.46|489.46|493.42|489.42|493.46|489.46|493.32|489.32|18
1610987060000|2021-01-18 16:24:20|493.4|489.4|493.3|489.3|493.4|489.4|493.18|489.18|28
1610987070000|2021-01-18 16:24:30|493.31|489.31|493.19|489.19|493.31|489.31|493.13|489.13|26
1610987080000|2021-01-18 16:24:40|493.18|489.18|492.89|488.89|493.19|489.19|492.89|488.89|19
1610987090000|2021-01-18 16:24:50|492.9|488.9|492.84|488.84|492.9|488.9|492.67|488.67|28
1610987100000|2021-01-18 16:25:00|492.83|488.83|493.28|489.28|493.36|489.36|492.83|488.83|23
1610987110000|2021-01-18 16:25:10|493.31|489.31|493.4|489.4|493.4|489.4|493.3|489.3|8
1610987120000|2021-01-18 16:25:20|493.39|489.39|493.4|489.4|493.4|489.4|493.34|489.34|13
1610987130000|2021-01-18 16:25:30|493.38|489.38|493.48|489.48|493.48|489.48|493.38|489.38|5
1610987140000|2021-01-18 16:25:40|493.5|489.5|493.84|489.84|493.84|489.84|493.5|489.5|17
1610987150000|2021-01-18 16:25:50|493.83|489.83|494.15|490.15|494.18|490.18|493.81|489.81|17
1610987160000|2021-01-18 16:26:00|494.17|490.17|493.7|489.7|494.23|490.23|493.7|489.7|26
1610987170000|2021-01-18 16:26:10|493.67|489.67|493.74|489.74|493.75|489.75|493.66|489.66|10
1610987180000|2021-01-18 16:26:20|493.72|489.72|493.7|489.7|493.72|489.72|493.66|489.66|10
1610987190000|2021-01-18 16:26:30|493.67|489.67|493.65|489.65|493.68|489.68|493.53|489.53|18
1610987200000|2021-01-18 16:26:40|493.63|489.63|493.72|489.72|493.74|489.74|493.54|489.54|13
1610987210000|2021-01-18 16:26:50|493.62|489.62|493.66|489.66|493.68|489.68|493.57|489.57|16
1610987220000|2021-01-18 16:27:00|493.65|489.65|493.67|489.67|493.69|489.69|493.6|489.6|11
1610987230000|2021-01-18 16:27:10|493.65|489.65|493.67|489.67|493.68|489.68|493.65|489.65|4
1610987240000|2021-01-18 16:27:20|493.66|489.66|493.65|489.65|493.68|489.68|493.61|489.61|16
1610987250000|2021-01-18 16:27:30|493.66|489.66|493.69|489.69|493.69|489.69|493.62|489.62|12
1610987260000|2021-01-18 16:27:40|493.67|489.67|493.66|489.66|493.69|489.69|493.65|489.65|11
1610987270000|2021-01-18 16:27:50|493.68|489.68|493.73|489.73|493.73|489.73|493.6|489.6|19
1610987280000|2021-01-18 16:28:00|493.74|489.74|493.92|489.92|493.95|489.95|493.64|489.64|16
1610987290000|2021-01-18 16:28:10|494.01|490.01|494.24|490.24|494.48|490.48|494|490|16
1610987300000|2021-01-18 16:28:20|494.48|490.48|494.62|490.62|494.62|490.62|494.3|490.3|22
1610987310000|2021-01-18 16:28:30|494.8|490.8|495.24|491.24|495.24|491.24|494.69|490.69|16
1610987320000|2021-01-18 16:28:40|495.25|491.25|495.28|491.28|495.28|491.28|494.98|490.98|16
1610987330000|2021-01-18 16:28:50|495.3|491.3|495.26|491.26|495.3|491.3|495.24|491.24|5
1610987340000|2021-01-18 16:29:00|495.25|491.25|495.22|491.22|495.25|491.25|495.2|491.2|5
1610987350000|2021-01-18 16:29:10|495.25|491.25|495.41|491.41|495.41|491.41|495.22|491.22|8
1610987360000|2021-01-18 16:29:20|495.51|491.51|495.48|491.48|495.52|491.52|495.33|491.33|25
1610987370000|2021-01-18 16:29:30|495.46|491.46|495.45|491.45|495.48|491.48|495.34|491.34|20
1610987380000|2021-01-18 16:29:40|495.44|491.44|495.91|491.91|495.91|491.91|495.44|491.44|24
1610987390000|2021-01-18 16:29:50|495.92|491.92|495.88|491.88|495.92|491.92|495.82|491.82|7
1610987400000|2021-01-18 16:30:00|495.89|491.89|496.22|492.22|496.24|492.24|495.62|491.62|26
1610987410000|2021-01-18 16:30:10|496.21|492.21|496.09|492.09|496.25|492.25|495.97|491.97|27
1610987420000|2021-01-18 16:30:20|496.05|492.05|495.97|491.97|496.08|492.08|495.81|491.81|22
1610987430000|2021-01-18 16:30:30|495.99|491.99|495.78|491.78|495.99|491.99|495.69|491.69|15
1610987440000|2021-01-18 16:30:40|495.76|491.76|495.62|491.62|495.77|491.77|495.61|491.61|14
1610987450000|2021-01-18 16:30:50|495.6|491.6|495.65|491.65|495.68|491.68|495.57|491.57|19
1610987460000|2021-01-18 16:31:00|495.66|491.66|495.37|491.37|495.72|491.72|495.36|491.36|27
1610987470000|2021-01-18 16:31:10|495.4|491.4|495.43|491.43|495.59|491.59|495.39|491.39|26
1610987480000|2021-01-18 16:31:20|495.42|491.42|495.42|491.42|495.51|491.51|495.38|491.38|22
1610987490000|2021-01-18 16:31:30|495.37|491.37|495.39|491.39|495.39|491.39|495.15|491.15|24
1610987500000|2021-01-18 16:31:40|495.27|491.27|495.31|491.31|495.62|491.62|495.27|491.27|32
1610987510000|2021-01-18 16:31:50|495.27|491.27|495.07|491.07|495.27|491.27|495.04|491.04|22
1610987520000|2021-01-18 16:32:00|495.08|491.08|495.4|491.4|495.4|491.4|495.05|491.05|18
1610987530000|2021-01-18 16:32:10|495.39|491.39|495.39|491.39|495.41|491.41|495.37|491.37|10
1610987540000|2021-01-18 16:32:20|495.4|491.4|495.43|491.43|495.43|491.43|495.13|491.13|21
1610987550000|2021-01-18 16:32:30|495.47|491.47|495.42|491.42|495.51|491.51|495.42|491.42|12
1610987560000|2021-01-18 16:32:40|495.41|491.41|495.29|491.29|495.43|491.43|494.97|490.97|19
1610987570000|2021-01-18 16:32:50|495.35|491.35|495.4|491.4|495.44|491.44|495.31|491.31|13
1610987580000|2021-01-18 16:33:00|495.52|491.52|495.76|491.76|495.76|491.76|495.4|491.4|31
1610987590000|2021-01-18 16:33:10|495.75|491.75|495.72|491.72|495.82|491.82|495.69|491.69|21
1610987600000|2021-01-18 16:33:20|495.71|491.71|495.27|491.27|495.73|491.73|495.23|491.23|29
1610987610000|2021-01-18 16:33:30|495.3|491.3|495.35|491.35|495.36|491.36|495.13|491.13|20
1610987620000|2021-01-18 16:33:40|495.36|491.36|495.63|491.63|495.7|491.7|495.36|491.36|25
1610987630000|2021-01-18 16:33:50|495.62|491.62|495.5|491.5|495.66|491.66|495.34|491.34|28
1610987640000|2021-01-18 16:34:00|495.51|491.51|495.3|491.3|495.56|491.56|495.28|491.28|29
1610987650000|2021-01-18 16:34:10|495.28|491.28|494.65|490.65|495.31|491.31|494.65|490.65|22
1610987660000|2021-01-18 16:34:20|494.64|490.64|494.45|490.45|494.81|490.81|494.36|490.36|19
1610987670000|2021-01-18 16:34:30|494.43|490.43|494.5|490.5|494.5|490.5|494.36|490.36|13
1610987680000|2021-01-18 16:34:40|494.53|490.53|494.32|490.32|494.68|490.68|494.29|490.29|23
1610987690000|2021-01-18 16:34:50|494.37|490.37|494.66|490.66|494.66|490.66|494.36|490.36|21
1610987700000|2021-01-18 16:35:00|494.68|490.68|494.54|490.54|494.68|490.68|494.52|490.52|17
1610987710000|2021-01-18 16:35:10|494.55|490.55|494.36|490.36|494.55|490.55|494.32|490.32|25
1610987720000|2021-01-18 16:35:20|494.35|490.35|494.23|490.23|494.35|490.35|494.23|490.23|11
1610987730000|2021-01-18 16:35:30|493.96|489.96|494.17|490.17|494.18|490.18|493.96|489.96|19
1610987740000|2021-01-18 16:35:40|494.18|490.18|494.55|490.55|494.55|490.55|494.18|490.18|18
1610987750000|2021-01-18 16:35:50|494.54|490.54|494.52|490.52|494.55|490.55|494.45|490.45|23
1610987760000|2021-01-18 16:36:00|494.55|490.55|494.62|490.62|494.62|490.62|494.55|490.55|12
1610987770000|2021-01-18 16:36:10|494.65|490.65|494.61|490.61|494.65|490.65|494.55|490.55|16
1610987780000|2021-01-18 16:36:20|494.66|490.66|494.64|490.64|494.68|490.68|494.56|490.56|16
1610987790000|2021-01-18 16:36:30|494.63|490.63|494.43|490.43|494.63|490.63|494.36|490.36|27
1610987800000|2021-01-18 16:36:40|494.42|490.42|494.47|490.47|494.5|490.5|494.42|490.42|16
1610987810000|2021-01-18 16:36:50|494.48|490.48|494.38|490.38|494.52|490.52|494.38|490.38|20
1610987820000|2021-01-18 16:37:00|494.37|490.37|494.66|490.66|494.68|490.68|494.37|490.37|16
1610987830000|2021-01-18 16:37:10|494.59|490.59|494.55|490.55|494.59|490.59|494.55|490.55|12
1610987840000|2021-01-18 16:37:20|494.54|490.54|494.57|490.57|494.57|490.57|494.54|490.54|4
1610987850000|2021-01-18 16:37:30|494.54|490.54|494.59|490.59|494.59|490.59|494.51|490.51|12
1610987860000|2021-01-18 16:37:40|494.66|490.66|494.6|490.6|494.66|490.66|494.55|490.55|11
1610987870000|2021-01-18 16:37:50|494.61|490.61|494.54|490.54|494.61|490.61|494.49|490.49|14
1610987880000|2021-01-18 16:38:00|494.53|490.53|494.67|490.67|494.67|490.67|494.48|490.48|18
1610987890000|2021-01-18 16:38:10|494.66|490.66|494.6|490.6|494.66|490.66|494.55|490.55|15
1610987900000|2021-01-18 16:38:20|494.62|490.62|494.78|490.78|494.79|490.79|494.59|490.59|16
1610987910000|2021-01-18 16:38:30|494.89|490.89|494.99|490.99|495.06|491.06|494.8|490.8|12
1610987920000|2021-01-18 16:38:40|494.98|490.98|495.25|491.25|495.25|491.25|494.84|490.84|7
1610987930000|2021-01-18 16:38:50|495.29|491.29|495.31|491.31|495.31|491.31|495.29|491.29|2
1610987940000|2021-01-18 16:39:00|495.22|491.22|495.32|491.32|495.32|491.32|495.19|491.19|6
1610987950000|2021-01-18 16:39:10|495.33|491.33|494.99|490.99|495.33|491.33|494.97|490.97|7
1610987960000|2021-01-18 16:39:20|495|491|495.25|491.25|495.26|491.26|494.99|490.99|4
1610987970000|2021-01-18 16:39:30|495.1|491.1|495.12|491.12|495.18|491.18|495.1|491.1|4
1610987980000|2021-01-18 16:39:40|495.19|491.19|494.95|490.95|495.19|491.19|494.95|490.95|7
1610987990000|2021-01-18 16:39:50|494.97|490.97|494.73|490.73|494.97|490.97|494.72|490.72|14
1610988000000|2021-01-18 16:40:00|494.72|490.72|494.56|490.56|494.72|490.72|494.55|490.55|12
1610988010000|2021-01-18 16:40:10|494.55|490.55|494.24|490.24|494.55|490.55|494.14|490.14|17
1610988020000|2021-01-18 16:40:20|494.26|490.26|494.36|490.36|494.36|490.36|494.22|490.22|18
1610988030000|2021-01-18 16:40:30|494.35|490.35|494.36|490.36|494.36|490.36|494.33|490.33|6
1610988040000|2021-01-18 16:40:40|494.37|490.37|494.51|490.51|494.51|490.51|494.35|490.35|14
1610988050000|2021-01-18 16:40:50|494.53|490.53|494.6|490.6|494.6|490.6|494.53|490.53|6
1610988060000|2021-01-18 16:41:00|494.61|490.61|494.49|490.49|494.63|490.63|494.45|490.45|12
1610988070000|2021-01-18 16:41:10|494.5|490.5|494.48|490.48|494.54|490.54|494.46|490.46|14
1610988080000|2021-01-18 16:41:20|494.49|490.49|494.61|490.61|494.65|490.65|494.49|490.49|16
1610988090000|2021-01-18 16:41:30|494.64|490.64|494.58|490.58|494.64|490.64|494.52|490.52|17
1610988100000|2021-01-18 16:41:40|494.57|490.57|494.59|490.59|494.68|490.68|494.57|490.57|11
1610988110000|2021-01-18 16:41:50|494.67|490.67|494.62|490.62|494.67|490.67|494.6|490.6|15
1610988120000|2021-01-18 16:42:00|494.61|490.61|494.65|490.65|494.65|490.65|494.6|490.6|15
1610988130000|2021-01-18 16:42:10|494.6|490.6|494.59|490.59|494.67|490.67|494.47|490.47|23
1610988140000|2021-01-18 16:42:20|494.71|490.71|494.68|490.68|494.85|490.85|494.59|490.59|11
1610988150000|2021-01-18 16:42:30|494.69|490.69|494.83|490.83|494.95|490.95|494.69|490.69|24
1610988160000|2021-01-18 16:42:40|494.97|490.97|494.79|490.79|494.97|490.97|494.71|490.71|21
1610988170000|2021-01-18 16:42:50|494.78|490.78|494.84|490.84|494.84|490.84|494.76|490.76|11
1610988180000|2021-01-18 16:43:00|494.77|490.77|495.06|491.06|495.1|491.1|494.73|490.73|20
1610988190000|2021-01-18 16:43:10|495|491|494.88|490.88|495.04|491.04|494.82|490.82|9
1610988200000|2021-01-18 16:43:20|495.04|491.04|494.96|490.96|495.09|491.09|494.96|490.96|12
1610988210000|2021-01-18 16:43:30|494.97|490.97|494.88|490.88|495.01|491.01|494.82|490.82|13
1610988220000|2021-01-18 16:43:40|494.87|490.87|495|491|495|491|494.87|490.87|4
1610988230000|2021-01-18 16:43:50|494.93|490.93|494.85|490.85|494.93|490.93|494.67|490.67|7
1610988240000|2021-01-18 16:44:00|494.86|490.86|495.05|491.05|495.05|491.05|494.79|490.79|19
1610988260000|2021-01-18 16:44:20|495.02|491.02|494.74|490.74|495.02|491.02|494.73|490.73|15
1610988270000|2021-01-18 16:44:30|494.75|490.75|494.68|490.68|494.81|490.81|494.67|490.67|11
1610988280000|2021-01-18 16:44:40|494.65|490.65|494.68|490.68|494.73|490.73|494.65|490.65|18
1610988290000|2021-01-18 16:44:50|494.69|490.69|494.88|490.88|494.95|490.95|494.69|490.69|25
1610988300000|2021-01-18 16:45:00|494.89|490.89|494.82|490.82|494.89|490.89|494.82|490.82|10
1610988310000|2021-01-18 16:45:10|494.85|490.85|494.99|490.99|495.07|491.07|494.84|490.84|15
1610988320000|2021-01-18 16:45:20|494.94|490.94|494.87|490.87|494.99|490.99|494.87|490.87|9
1610988330000|2021-01-18 16:45:30|494.88|490.88|494.87|490.87|494.9|490.9|494.86|490.86|10
1610988340000|2021-01-18 16:45:40|494.89|490.89|494.86|490.86|494.93|490.93|494.86|490.86|6
1610988350000|2021-01-18 16:45:50|494.91|490.91|494.92|490.92|494.92|490.92|494.86|490.86|8
1610988360000|2021-01-18 16:46:00|494.9|490.9|494.78|490.78|494.9|490.9|494.69|490.69|17
1610988370000|2021-01-18 16:46:10|494.79|490.79|494.79|490.79|494.86|490.86|494.79|490.79|18
1610988380000|2021-01-18 16:46:20|494.8|490.8|494.8|490.8|494.81|490.81|494.79|490.79|4
1610988390000|2021-01-18 16:46:30|494.81|490.81|494.76|490.76|494.82|490.82|494.74|490.74|17
1610988400000|2021-01-18 16:46:40|494.78|490.78|494.63|490.63|494.79|490.79|494.58|490.58|22
1610988410000|2021-01-18 16:46:50|494.6|490.6|493.98|489.98|494.6|490.6|493.96|489.96|19
1610988420000|2021-01-18 16:47:00|493.97|489.97|493.97|489.97|494.25|490.25|493.96|489.96|9
1610988430000|2021-01-18 16:47:10|493.99|489.99|494.03|490.03|494.27|490.27|493.97|489.97|10
1610988440000|2021-01-18 16:47:20|493.98|489.98|493.32|489.32|493.98|489.98|493.31|489.31|7
1610988450000|2021-01-18 16:47:30|493.39|489.39|493.05|489.05|493.39|489.39|493.03|489.03|10
1610988460000|2021-01-18 16:47:40|493.11|489.11|493.04|489.04|493.11|489.11|492.98|488.98|13
1610988470000|2021-01-18 16:47:50|493.03|489.03|493.14|489.14|493.14|489.14|493.03|489.03|14
1610988480000|2021-01-18 16:48:00|493.11|489.11|493.28|489.28|493.3|489.3|493.11|489.11|9
1610988490000|2021-01-18 16:48:10|493.31|489.31|493.28|489.28|493.31|489.31|493.25|489.25|4
1610988500000|2021-01-18 16:48:20|493.31|489.31|493.59|489.59|493.59|489.59|493.31|489.31|5
1610988510000|2021-01-18 16:48:30|493.62|489.62|493.53|489.53|493.62|489.62|493.48|489.48|10
1610988520000|2021-01-18 16:48:40|493.5|489.5|493.45|489.45|493.54|489.54|493.35|489.35|12
1610988530000|2021-01-18 16:48:50|493.46|489.46|493.46|489.46|493.46|489.46|493.45|489.45|3
1610988540000|2021-01-18 16:49:00|493.35|489.35|493.16|489.16|493.45|489.45|493.08|489.08|16
1610988550000|2021-01-18 16:49:10|493.13|489.13|493.13|489.13|493.19|489.19|492.98|488.98|14
1610988560000|2021-01-18 16:49:20|493.11|489.11|492.97|488.97|493.19|489.19|492.97|488.97|18
1610988570000|2021-01-18 16:49:30|492.98|488.98|492.87|488.87|493.09|489.09|492.86|488.86|13
1610988580000|2021-01-18 16:49:40|492.96|488.96|492.73|488.73|492.96|488.96|492.73|488.73|9
1610988590000|2021-01-18 16:49:50|492.76|488.76|492.77|488.77|492.8|488.8|492.72|488.72|12
1610988600000|2021-01-18 16:50:00|492.76|488.76|492.89|488.89|492.89|488.89|492.76|488.76|11
1610988610000|2021-01-18 16:50:10|493|489|493.1|489.1|493.23|489.23|492.97|488.97|16
1610988620000|2021-01-18 16:50:20|493.05|489.05|492.78|488.78|493.05|489.05|492.7|488.7|21
1610988630000|2021-01-18 16:50:30|492.77|488.77|492.74|488.74|492.77|488.77|492.71|488.71|3
1610988640000|2021-01-18 16:50:40|492.7|488.7|492.76|488.76|492.76|488.76|492.63|488.63|10
1610988650000|2021-01-18 16:50:50|492.71|488.71|492.56|488.56|492.71|488.71|492.56|488.56|9
1610988660000|2021-01-18 16:51:00|492.54|488.54|492.5|488.5|492.57|488.57|492.37|488.37|16
1610988670000|2021-01-18 16:51:10|492.52|488.52|492.5|488.5|492.55|488.55|492.42|488.42|11
1610988680000|2021-01-18 16:51:20|492.49|488.49|492.32|488.32|492.49|488.49|492.32|488.32|6
1610988690000|2021-01-18 16:51:30|492.37|488.37|492.41|488.41|492.41|488.41|492.28|488.28|15
1610988700000|2021-01-18 16:51:40|492.4|488.4|492.26|488.26|492.4|488.4|492.24|488.24|11
1610988710000|2021-01-18 16:51:50|492.23|488.23|492.33|488.33|492.34|488.34|492.23|488.23|6
1610988720000|2021-01-18 16:52:00|492.31|488.31|492.33|488.33|492.35|488.35|492.21|488.21|7
1610988730000|2021-01-18 16:52:10|492.32|488.32|492.08|488.08|492.32|488.32|492.08|488.08|11
1610988740000|2021-01-18 16:52:20|492.24|488.24|492.08|488.08|492.24|488.24|492.08|488.08|2
1610988750000|2021-01-18 16:52:30|492.02|488.02|491.87|487.87|492.02|488.02|491.86|487.86|7
1610988760000|2021-01-18 16:52:40|491.81|487.81|491.38|487.38|491.81|487.81|491.38|487.38|11
1610988770000|2021-01-18 16:52:50|491.39|487.39|491.23|487.23|491.44|487.44|491.23|487.23|9
1610988780000|2021-01-18 16:53:00|491.21|487.21|490.92|486.92|491.21|487.21|490.92|486.92|14
1610988790000|2021-01-18 16:53:10|490.84|486.84|489.49|485.49|490.92|486.92|489.49|485.49|16
1610988800000|2021-01-18 16:53:20|489.46|485.46|489.4|485.4|489.49|485.49|489.4|485.4|7
1610988810000|2021-01-18 16:53:30|489.44|485.44|490.81|486.81|490.84|486.84|489.44|485.44|21
1610988820000|2021-01-18 16:53:40|490.77|486.77|490.14|486.14|490.77|486.77|490.06|486.06|16
1610988830000|2021-01-18 16:53:50|490.2|486.2|490.37|486.37|490.45|486.45|490.2|486.2|10
1610988840000|2021-01-18 16:54:00|490.27|486.27|490.17|486.17|490.27|486.27|489.98|485.98|19
1610988850000|2021-01-18 16:54:10|490.29|486.29|489.84|485.84|490.29|486.29|489.7|485.7|16
1610988860000|2021-01-18 16:54:20|489.81|485.81|489.93|485.93|490.03|486.03|489.73|485.73|20
1610988870000|2021-01-18 16:54:30|489.88|485.88|490.09|486.09|490.12|486.12|489.77|485.77|15
1610988880000|2021-01-18 16:54:40|490.15|486.15|490.1|486.1|490.15|486.15|490.03|486.03|12
1610988890000|2021-01-18 16:54:50|490.11|486.11|490.65|486.65|490.65|486.65|490.11|486.11|18
1610988900000|2021-01-18 16:55:00|490.83|486.83|491.08|487.08|491.32|487.32|490.83|486.83|22
1610988910000|2021-01-18 16:55:10|491.11|487.11|491.76|487.76|491.76|487.76|491.1|487.1|18
1610988920000|2021-01-18 16:55:20|491.74|487.74|492|488|492.01|488.01|491.74|487.74|7
1610988930000|2021-01-18 16:55:30|491.96|487.96|491.9|487.9|491.96|487.96|491.77|487.77|11
1610988940000|2021-01-18 16:55:40|491.91|487.91|492.01|488.01|492.01|488.01|491.91|487.91|5
1610988950000|2021-01-18 16:55:50|491.97|487.97|491.97|487.97|491.97|487.97|491.93|487.93|6
1610988960000|2021-01-18 16:56:00|491.98|487.98|491.85|487.85|491.98|487.98|491.71|487.71|5
1610988970000|2021-01-18 16:56:10|491.67|487.67|491.77|487.77|491.85|487.85|491.62|487.62|12
1610988980000|2021-01-18 16:56:20|491.79|487.79|492.06|488.06|492.08|488.08|491.79|487.79|10
1610988990000|2021-01-18 16:56:30|492.21|488.21|492.66|488.66|492.72|488.72|492.21|488.21|19
1610989000000|2021-01-18 16:56:40|492.68|488.68|492.34|488.34|492.68|488.68|492.24|488.24|14
1610989010000|2021-01-18 16:56:50|492.36|488.36|492.23|488.23|492.39|488.39|492.23|488.23|8
1610989020000|2021-01-18 16:57:00|492.25|488.25|492.23|488.23|492.26|488.26|492.22|488.22|7
1610989030000|2021-01-18 16:57:10|492.18|488.18|492.18|488.18|492.18|488.18|492.15|488.15|4
1610989040000|2021-01-18 16:57:20|492.2|488.2|492.22|488.22|492.3|488.3|492.18|488.18|14
1610989050000|2021-01-18 16:57:30|492.21|488.21|491.67|487.67|492.21|488.21|491.64|487.64|18
1610989060000|2021-01-18 16:57:40|491.68|487.68|491.7|487.7|491.78|487.78|491.66|487.66|6
1610989070000|2021-01-18 16:57:50|491.72|487.72|491.78|487.78|492.03|488.03|491.71|487.71|18
1610989080000|2021-01-18 16:58:00|491.91|487.91|491.78|487.78|491.95|487.95|491.78|487.78|6
1610989090000|2021-01-18 16:58:10|492.14|488.14|492.14|488.14|492.14|488.14|492.14|488.14|1
1610989100000|2021-01-18 16:58:20|492.16|488.16|492.38|488.38|492.43|488.43|492.13|488.13|12
1610989110000|2021-01-18 16:58:30|492.37|488.37|492.31|488.31|492.43|488.43|492.31|488.31|5
1610989120000|2021-01-18 16:58:40|492.32|488.32|492.29|488.29|492.37|488.37|492.17|488.17|16
1610989130000|2021-01-18 16:58:50|492.28|488.28|492.02|488.02|492.28|488.28|491.94|487.94|13
1610989140000|2021-01-18 16:59:00|492.05|488.05|492.02|488.02|492.05|488.05|491.91|487.91|11
1610989150000|2021-01-18 16:59:10|492.03|488.03|492.07|488.07|492.07|488.07|492.01|488.01|4
1610989160000|2021-01-18 16:59:20|492.08|488.08|492.07|488.07|492.08|488.08|492.07|488.07|2
1610989170000|2021-01-18 16:59:30|492.08|488.08|491.96|487.96|492.08|488.08|491.95|487.95|6
1610989180000|2021-01-18 16:59:40|491.98|487.98|491.97|487.97|492|488|491.97|487.97|6
1610989190000|2021-01-18 16:59:50|491.86|487.86|491.87|487.87|491.87|487.87|491.86|487.86|2
1610989200000|2021-01-18 17:00:00|491.9|487.9|491.97|487.97|492.07|488.07|491.85|487.85|14
1610989210000|2021-01-18 17:00:10|492.13|488.13|492.6|488.6|492.68|488.68|491.97|487.97|7
1610989220000|2021-01-18 17:00:20|492.87|488.87|492.8|488.8|492.87|488.87|492.7|488.7|7
1610989230000|2021-01-18 17:00:30|492.79|488.79|492.83|488.83|492.89|488.89|492.79|488.79|9
1610989240000|2021-01-18 17:00:40|492.82|488.82|492.81|488.81|492.84|488.84|492.75|488.75|10
1610989250000|2021-01-18 17:00:50|492.67|488.67|492.92|488.92|492.92|488.92|492.67|488.67|7
1610989260000|2021-01-18 17:01:00|492.94|488.94|493.08|489.08|493.08|489.08|492.92|488.92|5
1610989290000|2021-01-18 17:01:30|493.1|489.1|492.56|488.56|493.1|489.1|492.56|488.56|5
1610989320000|2021-01-18 17:02:00|492.53|488.53|492.81|488.81|492.94|488.94|492.53|488.53|10
1610989330000|2021-01-18 17:02:10|492.78|488.78|492.65|488.65|492.78|488.78|492.64|488.64|13
1610989340000|2021-01-18 17:02:20|492.58|488.58|492.54|488.54|492.87|488.87|492.54|488.54|15
1610989350000|2021-01-18 17:02:30|492.58|488.58|492.6|488.6|492.62|488.62|492.54|488.54|13
1610989360000|2021-01-18 17:02:40|492.68|488.68|492.64|488.64|492.81|488.81|492.6|488.6|7
1610989370000|2021-01-18 17:02:50|492.62|488.62|492.34|488.34|492.64|488.64|492.34|488.34|11
1610989380000|2021-01-18 17:03:00|492.37|488.37|492.37|488.37|492.39|488.39|492.37|488.37|3
1610989390000|2021-01-18 17:03:10|492.44|488.44|492.61|488.61|492.61|488.61|492.44|488.44|7
1610989400000|2021-01-18 17:03:20|492.64|488.64|492.6|488.6|492.64|488.64|492.57|488.57|7
1610989410000|2021-01-18 17:03:30|492.64|488.64|492.84|488.84|492.89|488.89|492.62|488.62|15
1610989420000|2021-01-18 17:03:40|492.83|488.83|492.82|488.82|492.83|488.83|492.69|488.69|4
1610989430000|2021-01-18 17:03:50|492.81|488.81|492.55|488.55|492.81|488.81|492.38|488.38|11
1610989440000|2021-01-18 17:04:00|492.56|488.56|492.54|488.54|492.56|488.56|492.54|488.54|3
1610989450000|2021-01-18 17:04:10|492.56|488.56|492.78|488.78|492.8|488.8|492.56|488.56|11
1610989460000|2021-01-18 17:04:20|492.8|488.8|492.62|488.62|492.8|488.8|492.58|488.58|13
1610989470000|2021-01-18 17:04:30|492.63|488.63|492.56|488.56|492.63|488.63|492.39|488.39|10
1610989480000|2021-01-18 17:04:40|492.6|488.6|492.49|488.49|492.6|488.6|492.49|488.49|3
1610989490000|2021-01-18 17:04:50|492.5|488.5|492.52|488.52|492.53|488.53|492.5|488.5|4
1610989500000|2021-01-18 17:05:00|492.5|488.5|492.23|488.23|492.58|488.58|492.19|488.19|10
1610989510000|2021-01-18 17:05:10|492.67|488.67|492.7|488.7|492.71|488.71|492.67|488.67|4
1610989520000|2021-01-18 17:05:20|492.63|488.63|492.63|488.63|492.64|488.64|492.63|488.63|3
1610989530000|2021-01-18 17:05:30|492.61|488.61|492.5|488.5|492.61|488.61|492.5|488.5|3
1610989540000|2021-01-18 17:05:40|492.58|488.58|492.57|488.57|492.61|488.61|492.57|488.57|3
1610989550000|2021-01-18 17:05:50|492.43|488.43|492.52|488.52|492.52|488.52|492.42|488.42|8
1610989560000|2021-01-18 17:06:00|492.58|488.58|492.58|488.58|492.58|488.58|492.34|488.34|5
1610989570000|2021-01-18 17:06:10|492.6|488.6|492.58|488.58|492.63|488.63|492.58|488.58|3
1610989580000|2021-01-18 17:06:20|492.63|488.63|492.56|488.56|492.63|488.63|492.22|488.22|6
1610989590000|2021-01-18 17:06:30|492.6|488.6|492.59|488.59|492.6|488.6|492.59|488.59|4
1610989600000|2021-01-18 17:06:40|492.51|488.51|492.51|488.51|492.52|488.52|492.51|488.51|3
1610989610000|2021-01-18 17:06:50|492.61|488.61|492.61|488.61|492.65|488.65|492.61|488.61|3
1610989620000|2021-01-18 17:07:00|492.64|488.64|492.63|488.63|492.64|488.64|492.62|488.62|5
1610989630000|2021-01-18 17:07:10|492.65|488.65|492.61|488.61|492.67|488.67|492.61|488.61|5
1610989650000|2021-01-18 17:07:30|492.66|488.66|493.11|489.11|493.3|489.3|492.66|488.66|10
1610989660000|2021-01-18 17:07:40|493.12|489.12|493.12|489.12|493.12|489.12|493.12|489.12|1
1610989670000|2021-01-18 17:07:50|493.11|489.11|493.11|489.11|493.11|489.11|493.11|489.11|1
1610989680000|2021-01-18 17:08:00|493.12|489.12|493|489|493.12|489.12|493|489|2
1610989700000|2021-01-18 17:08:20|493.05|489.05|492.78|488.78|493.05|489.05|492.78|488.78|6
1610989710000|2021-01-18 17:08:30|492.79|488.79|492.88|488.88|492.88|488.88|492.79|488.79|4
1610989720000|2021-01-18 17:08:40|492.94|488.94|492.75|488.75|492.94|488.94|492.47|488.47|5
1610989730000|2021-01-18 17:08:50|492.76|488.76|492.75|488.75|492.82|488.82|492.71|488.71|10
1610989740000|2021-01-18 17:09:00|492.82|488.82|492.86|488.86|492.87|488.87|492.82|488.82|4
1610989750000|2021-01-18 17:09:10|492.95|488.95|493.29|489.29|493.31|489.31|492.95|488.95|7
1610989760000|2021-01-18 17:09:20|492.77|488.77|493|489|493.19|489.19|492.77|488.77|9
1610989770000|2021-01-18 17:09:30|493.02|489.02|493|489|493.02|489.02|493|489|2
1610989780000|2021-01-18 17:09:40|493.08|489.08|492.96|488.96|493.11|489.11|492.78|488.78|12
1610989790000|2021-01-18 17:09:50|493|489|492.53|488.53|493|489|492.53|488.53|13
1610989800000|2021-01-18 17:10:00|492.55|488.55|492.53|488.53|492.57|488.57|492.52|488.52|9
1610989810000|2021-01-18 17:10:10|492.52|488.52|492.28|488.28|492.52|488.52|492.13|488.13|11
1610989820000|2021-01-18 17:10:20|492.29|488.29|492.17|488.17|492.29|488.29|492.17|488.17|10
1610989830000|2021-01-18 17:10:30|492.16|488.16|492.15|488.15|492.16|488.16|492.11|488.11|9
1610989840000|2021-01-18 17:10:40|492.16|488.16|492.08|488.08|492.16|488.16|492.08|488.08|5
1610989850000|2021-01-18 17:10:50|492.05|488.05|492.04|488.04|492.11|488.11|491.96|487.96|19
1610989860000|2021-01-18 17:11:00|492.05|488.05|491.95|487.95|492.26|488.26|491.79|487.79|13
1610989870000|2021-01-18 17:11:10|491.97|487.97|491.98|487.98|492.01|488.01|491.95|487.95|11
1610989880000|2021-01-18 17:11:20|491.99|487.99|491.66|487.66|491.99|487.99|491.57|487.57|17
1610989890000|2021-01-18 17:11:30|491.52|487.52|491.36|487.36|491.55|487.55|491.36|487.36|7
1610989900000|2021-01-18 17:11:40|491.39|487.39|491.06|487.06|491.41|487.41|491.06|487.06|14
1610989910000|2021-01-18 17:11:50|490.99|486.99|491.15|487.15|491.16|487.16|490.94|486.94|8
1610989920000|2021-01-18 17:12:00|491.14|487.14|490.95|486.95|491.14|487.14|490.86|486.86|19
1610989930000|2021-01-18 17:12:10|490.97|486.97|491|487|491.01|487.01|490.97|486.97|6
1610989940000|2021-01-18 17:12:20|490.97|486.97|490.98|486.98|491.16|487.16|490.97|486.97|17
1610989950000|2021-01-18 17:12:30|490.86|486.86|490.76|486.76|490.92|486.92|490.73|486.73|17
1610989960000|2021-01-18 17:12:40|490.79|486.79|490.74|486.74|490.8|486.8|490.71|486.71|5
1610989970000|2021-01-18 17:12:50|490.75|486.75|490.79|486.79|490.8|486.8|490.74|486.74|8
1610989980000|2021-01-18 17:13:00|490.78|486.78|491.08|487.08|491.08|487.08|490.78|486.78|19
1610989990000|2021-01-18 17:13:10|491.14|487.14|491.29|487.29|491.3|487.3|491.14|487.14|14
1610990000000|2021-01-18 17:13:20|491.3|487.3|491.25|487.25|491.36|487.36|491.2|487.2|13
1610990010000|2021-01-18 17:13:30|491.34|487.34|491.17|487.17|491.34|487.34|491.17|487.17|14
1610990020000|2021-01-18 17:13:40|491.14|487.14|490.83|486.83|491.14|487.14|490.69|486.69|18
1610990030000|2021-01-18 17:13:50|490.79|486.79|490.68|486.68|490.93|486.93|490.67|486.67|16
1610990040000|2021-01-18 17:14:00|490.79|486.79|490.86|486.86|490.96|486.96|490.74|486.74|13
1610990050000|2021-01-18 17:14:10|490.84|486.84|490.67|486.67|490.84|486.84|490.48|486.48|18
1610990060000|2021-01-18 17:14:20|490.63|486.63|490.67|486.67|490.68|486.68|490.61|486.61|14
1610990070000|2021-01-18 17:14:30|490.63|486.63|489.68|485.68|490.67|486.67|489.62|485.62|17
1610990080000|2021-01-18 17:14:40|489.67|485.67|489.48|485.48|489.67|485.67|489.47|485.47|8
1610990090000|2021-01-18 17:14:50|489.4|485.4|489.39|485.39|489.41|485.41|489.39|485.39|3
1610990100000|2021-01-18 17:15:00|489.3|485.3|488.79|484.79|489.32|485.32|488.61|484.61|24
1610990110000|2021-01-18 17:15:10|488.81|484.81|488.92|484.92|488.94|484.94|488.81|484.81|12
1610990120000|2021-01-18 17:15:20|488.93|484.93|488.98|484.98|489.03|485.03|488.83|484.83|11
1610990130000|2021-01-18 17:15:30|489|485|489.17|485.17|489.17|485.17|489|485|10
1610990140000|2021-01-18 17:15:40|489.16|485.16|489.33|485.33|489.47|485.47|489.16|485.16|15
1610990150000|2021-01-18 17:15:50|489.38|485.38|489.45|485.45|489.47|485.47|489.33|485.33|13
1610990160000|2021-01-18 17:16:00|489.46|485.46|489.22|485.22|489.71|485.71|489.21|485.21|18
1610990170000|2021-01-18 17:16:10|489.23|485.23|489.16|485.16|489.29|485.29|489.14|485.14|12
1610990180000|2021-01-18 17:16:20|489.15|485.15|489.46|485.46|489.46|485.46|489.09|485.09|20
1610990190000|2021-01-18 17:16:30|489.45|485.45|489.45|485.45|489.52|485.52|489.33|485.33|18
1610990200000|2021-01-18 17:16:40|489.47|485.47|489.57|485.57|489.68|485.68|489.46|485.46|15
1610990210000|2021-01-18 17:16:50|489.62|485.62|489.57|485.57|489.63|485.63|489.57|485.57|4
1610990220000|2021-01-18 17:17:00|489.59|485.59|489.59|485.59|489.59|485.59|489.59|485.59|1
1610990230000|2021-01-18 17:17:10|489.6|485.6|489.61|485.61|489.62|485.62|489.6|485.6|9
1610990240000|2021-01-18 17:17:20|489.58|485.58|489.48|485.48|489.58|485.58|489.4|485.4|15
1610990250000|2021-01-18 17:17:30|489.5|485.5|489.13|485.13|489.5|485.5|489.06|485.06|23
1610990260000|2021-01-18 17:17:40|489.14|485.14|488.79|484.79|489.14|485.14|488.73|484.73|17
1610990270000|2021-01-18 17:17:50|488.78|484.78|488.67|484.67|488.81|484.81|488.67|484.67|10
1610990280000|2021-01-18 17:18:00|488.68|484.68|488.86|484.86|488.86|484.86|488.65|484.65|12
1610990290000|2021-01-18 17:18:10|488.75|484.75|488.72|484.72|488.83|484.83|488.71|484.71|13
1610990300000|2021-01-18 17:18:20|488.73|484.73|487.39|483.39|488.76|484.76|487.39|483.39|31
1610990310000|2021-01-18 17:18:30|487.26|483.26|487.44|483.44|487.44|483.44|487|483|21
1610990320000|2021-01-18 17:18:40|487.45|483.45|486.08|482.08|487.45|483.45|485.97|481.97|25
1610990330000|2021-01-18 17:18:50|486.18|482.18|486.16|482.16|486.56|482.56|485.74|481.74|26
1610990340000|2021-01-18 17:19:00|486.18|482.18|486.6|482.6|486.6|482.6|486.16|482.16|22
1610990350000|2021-01-18 17:19:10|486.61|482.61|486.3|482.3|486.63|482.63|486.29|482.29|19
1610990360000|2021-01-18 17:19:20|486.34|482.34|486.53|482.53|486.58|482.58|486.18|482.18|18
1610990370000|2021-01-18 17:19:30|486.27|482.27|486.07|482.07|486.42|482.42|486.07|482.07|17
1610990380000|2021-01-18 17:19:40|486.09|482.09|485.57|481.57|486.09|482.09|485.57|481.57|23
1610990390000|2021-01-18 17:19:50|485.56|481.56|485.95|481.95|485.95|481.95|485.52|481.52|26
1610990400000|2021-01-18 17:20:00|486.12|482.12|486.05|482.05|486.19|482.19|485.91|481.91|18
1610990410000|2021-01-18 17:20:10|486|482|486.04|482.04|486.05|482.05|485.85|481.85|10
1610990420000|2021-01-18 17:20:20|485.92|481.92|486.26|482.26|486.36|482.36|485.92|481.92|7
1610990430000|2021-01-18 17:20:30|486.28|482.28|486.35|482.35|486.39|482.39|486.06|482.06|14
1610990440000|2021-01-18 17:20:40|486.36|482.36|486.3|482.3|486.46|482.46|486.24|482.24|9
1610990450000|2021-01-18 17:20:50|486.28|482.28|486.21|482.21|486.39|482.39|485.99|481.99|26
1610990460000|2021-01-18 17:21:00|486.23|482.23|486.32|482.32|486.4|482.4|486.23|482.23|12
1610990470000|2021-01-18 17:21:10|486.31|482.31|486.38|482.38|486.39|482.39|486.13|482.13|17
1610990480000|2021-01-18 17:21:20|486.42|482.42|486.35|482.35|486.42|482.42|486.35|482.35|12
1610990490000|2021-01-18 17:21:30|486.33|482.33|485.48|481.48|486.33|482.33|485.47|481.47|25
1610990500000|2021-01-18 17:21:40|485.5|481.5|485.41|481.41|485.5|481.5|485.38|481.38|13
1610990510000|2021-01-18 17:21:50|485.36|481.36|485.09|481.09|485.37|481.37|485.09|481.09|10
1610990520000|2021-01-18 17:22:00|485.08|481.08|485.09|481.09|485.09|481.09|485.08|481.08|8
1610990530000|2021-01-18 17:22:10|485.05|481.05|484.96|480.96|485.07|481.07|484.94|480.94|21
1610990540000|2021-01-18 17:22:20|485.01|481.01|484.85|480.85|485.1|481.1|484.85|480.85|21
1610990550000|2021-01-18 17:22:30|484.82|480.82|484.38|480.38|485.1|481.1|484.35|480.35|20
1610990560000|2021-01-18 17:22:40|484.42|480.42|484.31|480.31|484.42|480.42|484.21|480.21|13
1610990570000|2021-01-18 17:22:50|484.29|480.29|484.09|480.09|484.29|480.29|484.09|480.09|13
1610990580000|2021-01-18 17:23:00|484.11|480.11|484.49|480.49|484.55|480.55|484.11|480.11|16
1610990590000|2021-01-18 17:23:10|484.52|480.52|484.77|480.77|484.77|480.77|484.47|480.47|21
1610990600000|2021-01-18 17:23:20|484.76|480.76|484.57|480.57|484.8|480.8|484.57|480.57|12
1610990610000|2021-01-18 17:23:30|484.6|480.6|483.84|479.84|484.6|480.6|483.84|479.84|22
1610990620000|2021-01-18 17:23:40|483.89|479.89|484.21|480.21|484.21|480.21|483.84|479.84|24
1610990630000|2021-01-18 17:23:50|484.24|480.24|484.17|480.17|484.44|480.44|484.15|480.15|17
1610990640000|2021-01-18 17:24:00|484.13|480.13|484.4|480.4|484.5|480.5|484.12|480.12|20
1610990650000|2021-01-18 17:24:10|484.54|480.54|484.67|480.67|484.75|480.75|484.47|480.47|20
1610990660000|2021-01-18 17:24:20|484.61|480.61|485.22|481.22|485.22|481.22|484.54|480.54|24
1610990670000|2021-01-18 17:24:30|485.28|481.28|484.8|480.8|485.28|481.28|484.8|480.8|18
1610990680000|2021-01-18 17:24:40|484.77|480.77|485.28|481.28|485.28|481.28|484.77|480.77|17
1610990690000|2021-01-18 17:24:50|485.3|481.3|484.96|480.96|485.31|481.31|484.79|480.79|23
1610990700000|2021-01-18 17:25:00|484.94|480.94|485.01|481.01|485.11|481.11|484.92|480.92|15
1610990710000|2021-01-18 17:25:10|485.14|481.14|485.78|481.78|485.83|481.83|485.01|481.01|10
1610990720000|2021-01-18 17:25:20|485.81|481.81|486.39|482.39|486.42|482.42|485.81|481.81|22
1610990730000|2021-01-18 17:25:30|486.37|482.37|486.39|482.39|486.46|482.46|486.37|482.37|14
1610990740000|2021-01-18 17:25:40|486.4|482.4|485.98|481.98|486.4|482.4|485.98|481.98|18
1610990750000|2021-01-18 17:25:50|486|482|485.92|481.92|486|482|485.53|481.53|16
1610990760000|2021-01-18 17:26:00|485.99|481.99|486.03|482.03|486.04|482.04|485.99|481.99|3
1610990770000|2021-01-18 17:26:10|486.02|482.02|485.72|481.72|486.02|482.02|485.57|481.57|15
1610990780000|2021-01-18 17:26:20|485.69|481.69|485.68|481.68|485.69|481.69|485.57|481.57|7
1610990790000|2021-01-18 17:26:30|485.69|481.69|485.68|481.68|485.69|481.69|485.66|481.66|9
1610990800000|2021-01-18 17:26:40|485.69|481.69|484.93|480.93|485.69|481.69|484.89|480.89|19
1610990810000|2021-01-18 17:26:50|484.87|480.87|484.68|480.68|484.87|480.87|484.68|480.68|15
1610990820000|2021-01-18 17:27:00|484.69|480.69|485.14|481.14|485.14|481.14|484.69|480.69|21
1610990830000|2021-01-18 17:27:10|485.05|481.05|485.37|481.37|485.45|481.45|485.05|481.05|14
1610990840000|2021-01-18 17:27:20|485.36|481.36|485.26|481.26|485.36|481.36|485.03|481.03|14
1610990850000|2021-01-18 17:27:30|485.21|481.21|485.3|481.3|485.31|481.31|485.09|481.09|10
1610990860000|2021-01-18 17:27:40|485.23|481.23|485.44|481.44|485.44|481.44|485.18|481.18|13
1610990870000|2021-01-18 17:27:50|485.46|481.46|485.61|481.61|485.62|481.62|485.38|481.38|11
1610990880000|2021-01-18 17:28:00|485.62|481.62|485.24|481.24|485.62|481.62|485.24|481.24|15
1610990890000|2021-01-18 17:28:10|485.27|481.27|485.27|481.27|485.34|481.34|485.24|481.24|14
1610990900000|2021-01-18 17:28:20|485.23|481.23|485.02|481.02|485.45|481.45|485.01|481.01|18
1610990910000|2021-01-18 17:28:30|485.01|481.01|484.59|480.59|485.01|481.01|484.55|480.55|26
1610990920000|2021-01-18 17:28:40|484.55|480.55|484.54|480.54|484.59|480.59|484.45|480.45|18
1610990930000|2021-01-18 17:28:50|484.56|480.56|484.5|480.5|484.56|480.56|484.4|480.4|7
1610990940000|2021-01-18 17:29:00|484.53|480.53|484.58|480.58|484.87|480.87|484.52|480.52|18
1610990950000|2021-01-18 17:29:10|484.55|480.55|484.53|480.53|484.55|480.55|484.18|480.18|20
1610990960000|2021-01-18 17:29:20|484.52|480.52|484.44|480.44|484.52|480.52|484.37|480.37|11
1610990970000|2021-01-18 17:29:30|484.47|480.47|484.28|480.28|484.47|480.47|484.28|480.28|11
1610990980000|2021-01-18 17:29:40|484.29|480.29|484.32|480.32|484.42|480.42|484.11|480.11|22
1610990990000|2021-01-18 17:29:50|484.27|480.27|484.03|480.03|484.27|480.27|484.03|480.03|17
1610991000000|2021-01-18 17:30:00|484.04|480.04|484.27|480.27|484.27|480.27|484|480|23
1610991010000|2021-01-18 17:30:10|484.25|480.25|484.36|480.36|484.42|480.42|484.25|480.25|23
1610991020000|2021-01-18 17:30:20|484.39|480.39|484.86|480.86|484.86|480.86|484.36|480.36|16
1610991030000|2021-01-18 17:30:30|484.9|480.9|484.94|480.94|484.98|480.98|484.9|480.9|11
1610991040000|2021-01-18 17:30:40|484.93|480.93|484.93|480.93|484.96|480.96|484.93|480.93|5
1610991050000|2021-01-18 17:30:50|484.96|480.96|484.93|480.93|484.96|480.96|484.93|480.93|4
1610991060000|2021-01-18 17:31:00|485.16|481.16|485.14|481.14|485.16|481.16|485.12|481.12|7
1610991070000|2021-01-18 17:31:10|485.16|481.16|485.13|481.13|485.3|481.3|485.13|481.13|16
1610991080000|2021-01-18 17:31:20|485.14|481.14|485.14|481.14|485.14|481.14|485.14|481.14|1
1610991090000|2021-01-18 17:31:30|485.12|481.12|485.13|481.13|485.13|481.13|485.12|481.12|2
1610991100000|2021-01-18 17:31:40|485.18|481.18|485.32|481.32|485.37|481.37|485.17|481.17|9
1610991110000|2021-01-18 17:31:50|485.31|481.31|485.31|481.31|485.31|481.31|485.31|481.31|1
1610991120000|2021-01-18 17:32:00|485.32|481.32|485.41|481.41|485.41|481.41|485.32|481.32|5
1610991130000|2021-01-18 17:32:10|485.33|481.33|485.17|481.17|485.33|481.33|484.91|480.91|23
1610991140000|2021-01-18 17:32:20|485.18|481.18|485.27|481.27|485.27|481.27|485.15|481.15|10
1610991150000|2021-01-18 17:32:30|485.28|481.28|485.07|481.07|485.28|481.28|484.96|480.96|10
1610991160000|2021-01-18 17:32:40|485.05|481.05|485.06|481.06|485.06|481.06|485.05|481.05|2
1610991170000|2021-01-18 17:32:50|485.08|481.08|485.3|481.3|485.3|481.3|485.08|481.08|12
1610991180000|2021-01-18 17:33:00|485.41|481.41|485.13|481.13|485.51|481.51|485.12|481.12|17
1610991190000|2021-01-18 17:33:10|485.14|481.14|484.72|480.72|485.14|481.14|484.72|480.72|12
1610991200000|2021-01-18 17:33:20|484.73|480.73|484.82|480.82|484.82|480.82|484.47|480.47|19
1610991210000|2021-01-18 17:33:30|484.76|480.76|484.68|480.68|484.91|480.91|484.62|480.62|17
1610991220000|2021-01-18 17:33:40|484.65|480.65|484.47|480.47|484.65|480.65|484.43|480.43|10
1610991230000|2021-01-18 17:33:50|484.46|480.46|484.64|480.64|484.67|480.67|484.46|480.46|13
1610991240000|2021-01-18 17:34:00|484.65|480.65|484.77|480.77|484.77|480.77|484.65|480.65|3
1610991250000|2021-01-18 17:34:10|484.8|480.8|485.11|481.11|485.11|481.11|484.78|480.78|10
1610991260000|2021-01-18 17:34:20|485.09|481.09|485.07|481.07|485.09|481.09|485.06|481.06|4
1610991270000|2021-01-18 17:34:30|485.13|481.13|484.91|480.91|485.14|481.14|484.59|480.59|12
1610991280000|2021-01-18 17:34:40|484.93|480.93|485|481|485.05|481.05|484.93|480.93|11
1610991290000|2021-01-18 17:34:50|485.02|481.02|485.17|481.17|485.19|481.19|485.02|481.02|13
1610991300000|2021-01-18 17:35:00|485.19|481.19|485.01|481.01|485.21|481.21|485.01|481.01|14
1610991310000|2021-01-18 17:35:10|484.95|480.95|484.99|480.99|485.02|481.02|484.95|480.95|9
1610991320000|2021-01-18 17:35:20|484.97|480.97|484.96|480.96|484.97|480.97|484.96|480.96|2
1610991330000|2021-01-18 17:35:30|484.97|480.97|484.97|480.97|484.97|480.97|484.97|480.97|1
1610991340000|2021-01-18 17:35:40|484.98|480.98|485.02|481.02|485.05|481.05|484.98|480.98|9
1610991350000|2021-01-18 17:35:50|485.04|481.04|484.79|480.79|485.06|481.06|484.79|480.79|15
1610991360000|2021-01-18 17:36:00|484.77|480.77|484.76|480.76|484.78|480.78|484.72|480.72|9
1610991370000|2021-01-18 17:36:10|484.75|480.75|484.81|480.81|484.81|480.81|484.74|480.74|3
1610991380000|2021-01-18 17:36:20|484.82|480.82|484.87|480.87|484.87|480.87|484.82|480.82|4
1610991390000|2021-01-18 17:36:30|484.84|480.84|485.01|481.01|485.01|481.01|484.84|480.84|5
1610991400000|2021-01-18 17:36:40|485|481|484.85|480.85|485.03|481.03|484.84|480.84|10
1610991410000|2021-01-18 17:36:50|484.83|480.83|484.83|480.83|484.99|480.99|484.75|480.75|17
1610991420000|2021-01-18 17:37:00|484.86|480.86|485|481|485.04|481.04|484.86|480.86|7
1610991430000|2021-01-18 17:37:10|485.04|481.04|485.04|481.04|485.04|481.04|485.03|481.03|5
1610991440000|2021-01-18 17:37:20|485.13|481.13|485.12|481.12|485.13|481.13|485.12|481.12|2
1610991450000|2021-01-18 17:37:30|485.01|481.01|485.11|481.11|485.11|481.11|484.94|480.94|10
1610991460000|2021-01-18 17:37:40|485.1|481.1|485.19|481.19|485.23|481.23|485.09|481.09|11
1610991470000|2021-01-18 17:37:50|485.2|481.2|485.36|481.36|485.36|481.36|485.2|481.2|8
1610991480000|2021-01-18 17:38:00|485.42|481.42|485.52|481.52|485.52|481.52|485.42|481.42|4
1610991490000|2021-01-18 17:38:10|485.53|481.53|485.16|481.16|485.64|481.64|485.16|481.16|16
1610991500000|2021-01-18 17:38:20|485.07|481.07|485.23|481.23|485.27|481.27|485.07|481.07|10
1610991510000|2021-01-18 17:38:30|485.21|481.21|484.9|480.9|485.21|481.21|484.9|480.9|10
1610991520000|2021-01-18 17:38:40|484.86|480.86|484.47|480.47|484.96|480.96|484.4|480.4|19
1610991530000|2021-01-18 17:38:50|484.46|480.46|484.36|480.36|484.46|480.46|484.3|480.3|17
1610991540000|2021-01-18 17:39:00|484.34|480.34|484.32|480.32|484.4|480.4|484.28|480.28|13
1610991550000|2021-01-18 17:39:10|484.3|480.3|484.04|480.04|484.3|480.3|484.04|480.04|11
1610991560000|2021-01-18 17:39:20|484.02|480.02|484.14|480.14|484.22|480.22|484.02|480.02|27
1610991570000|2021-01-18 17:39:30|484.17|480.17|484.36|480.36|484.36|480.36|484.09|480.09|17
1610991580000|2021-01-18 17:39:40|484.38|480.38|484.49|480.49|484.56|480.56|484.36|480.36|17
1610991590000|2021-01-18 17:39:50|484.5|480.5|484.63|480.63|484.63|480.63|484.49|480.49|6
1610991600000|2021-01-18 17:40:00|484.56|480.56|484.45|480.45|484.56|480.56|484.45|480.45|10
1610991610000|2021-01-18 17:40:10|484.48|480.48|484.13|480.13|484.5|480.5|483.91|479.91|22
1610991620000|2021-01-18 17:40:20|484.14|480.14|484.38|480.38|484.41|480.41|484.13|480.13|12
1610991630000|2021-01-18 17:40:30|484.34|480.34|484.27|480.27|484.34|480.34|484.24|480.24|8
1610991640000|2021-01-18 17:40:40|484.25|480.25|483.9|479.9|484.25|480.25|483.88|479.88|13
1610991650000|2021-01-18 17:40:50|483.91|479.91|484|480|484|480|483.86|479.86|10
1610991660000|2021-01-18 17:41:00|483.99|479.99|484.03|480.03|484.06|480.06|483.99|479.99|7
1610991670000|2021-01-18 17:41:10|484.02|480.02|484.04|480.04|484.06|480.06|483.98|479.98|20
1610991680000|2021-01-18 17:41:20|484.03|480.03|484.05|480.05|484.06|480.06|484.03|480.03|6
1610991690000|2021-01-18 17:41:30|484.07|480.07|484.35|480.35|484.35|480.35|484.07|480.07|18
1610991700000|2021-01-18 17:41:40|484.34|480.34|484.39|480.39|484.39|480.39|484.3|480.3|8
1610991710000|2021-01-18 17:41:50|484.41|480.41|484.39|480.39|484.53|480.53|484.39|480.39|14
1610991720000|2021-01-18 17:42:00|484.45|480.45|484.66|480.66|484.66|480.66|484.45|480.45|9
1610991730000|2021-01-18 17:42:10|484.57|480.57|485.35|481.35|485.35|481.35|484.57|480.57|12
1610991740000|2021-01-18 17:42:20|485.34|481.34|485.87|481.87|485.87|481.87|485.34|481.34|13
1610991750000|2021-01-18 17:42:30|485.84|481.84|486.06|482.06|486.06|482.06|485.84|481.84|13
1610991760000|2021-01-18 17:42:40|486.09|482.09|486.55|482.55|486.59|482.59|486.06|482.06|11
1610991770000|2021-01-18 17:42:50|486.49|482.49|486.47|482.47|486.56|482.56|486.42|482.42|9
1610991780000|2021-01-18 17:43:00|486.58|482.58|486.58|482.58|486.58|482.58|486.58|482.58|1
1610991790000|2021-01-18 17:43:10|486.59|482.59|486.47|482.47|486.59|482.59|486.47|482.47|2
1610991800000|2021-01-18 17:43:20|486.72|482.72|486.72|482.72|486.85|482.85|486.72|482.72|3
1610991810000|2021-01-18 17:43:30|486.58|482.58|487.07|483.07|487.13|483.13|486.58|482.58|14
1610991820000|2021-01-18 17:43:40|487.06|483.06|486.89|482.89|487.07|483.07|486.89|482.89|11
1610991830000|2021-01-18 17:43:50|486.82|482.82|486.61|482.61|486.83|482.83|486.61|482.61|7
1610991840000|2021-01-18 17:44:00|486.59|482.59|485.7|481.7|486.62|482.62|485.7|481.7|23
1610991850000|2021-01-18 17:44:10|485.71|481.71|485.39|481.39|485.71|481.71|485.35|481.35|19
1610991860000|2021-01-18 17:44:20|485.43|481.43|485.37|481.37|485.43|481.43|485.36|481.36|9
1610991870000|2021-01-18 17:44:30|485.36|481.36|485.27|481.27|485.38|481.38|485.1|481.1|17
1610991880000|2021-01-18 17:44:40|485.3|481.3|485.29|481.29|485.39|481.39|485.29|481.29|11
1610991890000|2021-01-18 17:44:50|485.28|481.28|485.28|481.28|485.28|481.28|485.22|481.22|11
1610991900000|2021-01-18 17:45:00|485.21|481.21|485.35|481.35|485.36|481.36|485.21|481.21|7
1610991910000|2021-01-18 17:45:10|485.36|481.36|485.62|481.62|485.62|481.62|485.36|481.36|18
1610991920000|2021-01-18 17:45:20|485.55|481.55|485.54|481.54|485.61|481.61|485.54|481.54|6
1610991930000|2021-01-18 17:45:30|485.61|481.61|485.66|481.66|485.8|481.8|485.54|481.54|10
1610991940000|2021-01-18 17:45:40|485.68|481.68|485.83|481.83|485.83|481.83|485.68|481.68|6
1610991950000|2021-01-18 17:45:50|485.75|481.75|486.51|482.51|486.51|482.51|485.75|481.75|4
1610991960000|2021-01-18 17:46:00|486.53|482.53|486.07|482.07|486.53|482.53|486.06|482.06|18
1610991970000|2021-01-18 17:46:10|485.95|481.95|486.34|482.34|486.38|482.38|485.95|481.95|15
1610991980000|2021-01-18 17:46:20|486.38|482.38|486.42|482.42|486.42|482.42|486.38|482.38|5
1610991990000|2021-01-18 17:46:30|486.36|482.36|486.27|482.27|486.36|482.36|486.27|482.27|4
1610992000000|2021-01-18 17:46:40|486.28|482.28|486.32|482.32|486.32|482.32|486.28|482.28|7
1610992010000|2021-01-18 17:46:50|486.31|482.31|485.83|481.83|486.31|482.31|485.82|481.82|19
1610992020000|2021-01-18 17:47:00|485.82|481.82|486|482|486.01|482.01|485.74|481.74|11
1610992030000|2021-01-18 17:47:10|486.11|482.11|486.08|482.08|486.16|482.16|486.08|482.08|5
1610992040000|2021-01-18 17:47:20|486.1|482.1|486.1|482.1|486.12|482.12|486.09|482.09|4
1610992050000|2021-01-18 17:47:30|486.08|482.08|486.1|482.1|486.12|482.12|486.07|482.07|8
1610992060000|2021-01-18 17:47:40|486.08|482.08|486.07|482.07|486.08|482.08|486.07|482.07|2
1610992070000|2021-01-18 17:47:50|486.09|482.09|486.11|482.11|486.13|482.13|486.07|482.07|8
1610992080000|2021-01-18 17:48:00|486.1|482.1|485.98|481.98|486.1|482.1|485.98|481.98|6
1610992090000|2021-01-18 17:48:10|485.96|481.96|486.06|482.06|486.1|482.1|485.96|481.96|11
1610992100000|2021-01-18 17:48:20|486.03|482.03|485.81|481.81|486.03|482.03|485.78|481.78|8
1610992110000|2021-01-18 17:48:30|485.78|481.78|485.62|481.62|485.79|481.79|485.6|481.6|15
1610992120000|2021-01-18 17:48:40|485.6|481.6|485.71|481.71|485.71|481.71|485.58|481.58|12
1610992130000|2021-01-18 17:48:50|485.67|481.67|485.67|481.67|485.67|481.67|485.65|481.65|8
1610992140000|2021-01-18 17:49:00|485.66|481.66|485.65|481.65|485.67|481.67|485.65|481.65|4
1610992150000|2021-01-18 17:49:10|485.68|481.68|485.67|481.67|485.69|481.69|485.67|481.67|3
1610992160000|2021-01-18 17:49:20|485.68|481.68|485.76|481.76|485.83|481.83|485.66|481.66|9
1610992170000|2021-01-18 17:49:30|485.85|481.85|485.85|481.85|485.95|481.95|485.78|481.78|6
1610992180000|2021-01-18 17:49:40|486.04|482.04|486.18|482.18|486.18|482.18|485.85|481.85|6
1610992190000|2021-01-18 17:49:50|486.31|482.31|486.48|482.48|486.48|482.48|486.31|482.31|5
1610992200000|2021-01-18 17:50:00|486.49|482.49|486.99|482.99|487.03|483.03|486.43|482.43|15
1610992210000|2021-01-18 17:50:10|487.01|483.01|487.01|483.01|487.01|483.01|487.01|483.01|1
1610992220000|2021-01-18 17:50:20|487.04|483.04|487.01|483.01|487.04|483.04|487.01|483.01|4
1610992240000|2021-01-18 17:50:40|487.1|483.1|487.1|483.1|487.1|483.1|487.1|483.1|1
1610992250000|2021-01-18 17:50:50|487.13|483.13|487.14|483.14|487.19|483.19|487.13|483.13|9
1610992260000|2021-01-18 17:51:00|487|483|487.03|483.03|487.03|483.03|486.97|482.97|8
1610992270000|2021-01-18 17:51:10|486.65|482.65|486.72|482.72|486.8|482.8|486.65|482.65|6
1610992280000|2021-01-18 17:51:20|486.71|482.71|486.78|482.78|486.92|482.92|486.64|482.64|11
1610992290000|2021-01-18 17:51:30|486.79|482.79|486.79|482.79|486.79|482.79|486.79|482.79|1
1610992300000|2021-01-18 17:51:40|486.8|482.8|486.78|482.78|486.84|482.84|486.74|482.74|12
1610992310000|2021-01-18 17:51:50|486.79|482.79|486.76|482.76|486.79|482.79|486.76|482.76|2
1610992320000|2021-01-18 17:52:00|486.77|482.77|486.84|482.84|486.84|482.84|486.77|482.77|2
1610992330000|2021-01-18 17:52:10|486.9|482.9|486.94|482.94|486.95|482.95|486.9|482.9|4
1610992340000|2021-01-18 17:52:20|487.04|483.04|486.77|482.77|487.04|483.04|486.77|482.77|10
1610992350000|2021-01-18 17:52:30|486.72|482.72|486.52|482.52|486.72|482.72|486.52|482.52|7
1610992360000|2021-01-18 17:52:40|486.51|482.51|486.59|482.59|486.59|482.59|486.51|482.51|8
1610992370000|2021-01-18 17:52:50|486.58|482.58|486.52|482.52|486.59|482.59|486.49|482.49|5
1610992380000|2021-01-18 17:53:00|486.53|482.53|486.68|482.68|486.68|482.68|486.53|482.53|4
1610992390000|2021-01-18 17:53:10|486.69|482.69|486.66|482.66|486.71|482.71|486.66|482.66|4
1610992400000|2021-01-18 17:53:20|486.45|482.45|486.45|482.45|486.45|482.45|486.45|482.45|1
1610992410000|2021-01-18 17:53:30|486.53|482.53|486.49|482.49|486.56|482.56|486.49|482.49|8
1610992420000|2021-01-18 17:53:40|486.52|482.52|486.83|482.83|486.9|482.9|486.52|482.52|14
1610992430000|2021-01-18 17:53:50|486.98|482.98|486.46|482.46|486.98|482.98|486.43|482.43|4
1610992440000|2021-01-18 17:54:00|486.48|482.48|486.78|482.78|486.79|482.79|486.48|482.48|4
1610992450000|2021-01-18 17:54:10|486.73|482.73|486.44|482.44|486.73|482.73|486.44|482.44|7
1610992460000|2021-01-18 17:54:20|486.41|482.41|486.58|482.58|486.58|482.58|486.41|482.41|10
1610992470000|2021-01-18 17:54:30|486.67|482.67|486.72|482.72|486.74|482.74|486.67|482.67|12
1610992480000|2021-01-18 17:54:40|486.66|482.66|486.52|482.52|486.67|482.67|486.45|482.45|14
1610992490000|2021-01-18 17:54:50|486.54|482.54|486.65|482.65|486.77|482.77|486.54|482.54|9
1610992500000|2021-01-18 17:55:00|486.67|482.67|486.67|482.67|486.67|482.67|486.67|482.67|1
1610992510000|2021-01-18 17:55:10|486.6|482.6|486.51|482.51|486.6|482.6|486.44|482.44|10
1610992520000|2021-01-18 17:55:20|486.52|482.52|486.49|482.49|486.52|482.52|486.49|482.49|4
1610992530000|2021-01-18 17:55:30|486.5|482.5|486.46|482.46|486.5|482.5|486.46|482.46|2
1610992540000|2021-01-18 17:55:40|486.45|482.45|486.25|482.25|486.45|482.45|486.14|482.14|6
1610992550000|2021-01-18 17:55:50|486.27|482.27|486.34|482.34|486.34|482.34|486.27|482.27|3
1610992560000|2021-01-18 17:56:00|486.36|482.36|486.47|482.47|486.47|482.47|486.36|482.36|8
1610992570000|2021-01-18 17:56:10|486.49|482.49|486.49|482.49|486.49|482.49|486.49|482.49|1
1610992580000|2021-01-18 17:56:20|486.47|482.47|486.47|482.47|486.5|482.5|486.47|482.47|4
1610992590000|2021-01-18 17:56:30|486.48|482.48|486.48|482.48|486.48|482.48|486.48|482.48|1
1610992620000|2021-01-18 17:57:00|486.49|482.49|486.87|482.87|486.9|482.9|486.49|482.49|9
1610992630000|2021-01-18 17:57:10|486.88|482.88|487.29|483.29|487.29|483.29|486.88|482.88|10
1610992640000|2021-01-18 17:57:20|487.4|483.4|487.55|483.55|487.58|483.58|487.4|483.4|4
1610992650000|2021-01-18 17:57:30|487.62|483.62|487.58|483.58|487.62|483.62|487.55|483.55|5
1610992660000|2021-01-18 17:57:40|487.55|483.55|487.5|483.5|487.55|483.55|487.5|483.5|2
1610992670000|2021-01-18 17:57:50|487.28|483.28|487.24|483.24|487.51|483.51|487.24|483.24|9
1610992680000|2021-01-18 17:58:00|487.31|483.31|487.44|483.44|487.44|483.44|487|483|18
1610992690000|2021-01-18 17:58:10|487.45|483.45|487.48|483.48|487.48|483.48|487.44|483.44|9
1610992700000|2021-01-18 17:58:20|487.47|483.47|487.44|483.44|487.49|483.49|487.44|483.44|4
1610992710000|2021-01-18 17:58:30|487.49|483.49|487.49|483.49|487.54|483.54|487.49|483.49|3
1610992720000|2021-01-18 17:58:40|487.43|483.43|487.34|483.34|487.5|483.5|487.34|483.34|17
1610992730000|2021-01-18 17:58:50|487.33|483.33|487.27|483.27|487.36|483.36|487.26|483.26|9
1610992740000|2021-01-18 17:59:00|487.32|483.32|487.27|483.27|487.32|483.32|487.27|483.27|3
1610992750000|2021-01-18 17:59:10|487.26|483.26|487.15|483.15|487.26|483.26|487.15|483.15|8
1610992760000|2021-01-18 17:59:20|487.16|483.16|487.03|483.03|487.16|483.16|487.01|483.01|6
1610992770000|2021-01-18 17:59:30|487.02|483.02|487.02|483.02|487.02|483.02|487.01|483.01|3
1610992780000|2021-01-18 17:59:40|487.03|483.03|487.03|483.03|487.03|483.03|487.03|483.03|1
1610992790000|2021-01-18 17:59:50|487.06|483.06|486.98|482.98|487.06|483.06|486.98|482.98|2
1610992800000|2021-01-18 18:00:00|487.01|483.01|487.25|483.25|487.25|483.25|487.01|483.01|7
1610992810000|2021-01-18 18:00:10|487.21|483.21|487.27|483.27|487.28|483.28|487.2|483.2|5
1610992820000|2021-01-18 18:00:20|487.22|483.22|487.48|483.48|487.48|483.48|487.15|483.15|5
1610992830000|2021-01-18 18:00:30|487.47|483.47|487.57|483.57|487.68|483.68|487.47|483.47|7
1610992840000|2021-01-18 18:00:40|487.59|483.59|487.53|483.53|487.59|483.59|487.53|483.53|5
1610992850000|2021-01-18 18:00:50|487.49|483.49|487.32|483.32|487.54|483.54|487.29|483.29|15
1610992860000|2021-01-18 18:01:00|487.31|483.31|487.36|483.36|487.36|483.36|487.31|483.31|6
1610992870000|2021-01-18 18:01:10|487.42|483.42|487.22|483.22|487.42|483.42|487.22|483.22|2
1610992880000|2021-01-18 18:01:20|487.3|483.3|487.28|483.28|487.45|483.45|487.27|483.27|13
1610992890000|2021-01-18 18:01:30|487.23|483.23|487.3|483.3|487.3|483.3|487.23|483.23|9
1610992900000|2021-01-18 18:01:40|487.28|483.28|487.28|483.28|487.28|483.28|487.28|483.28|1
1610992910000|2021-01-18 18:01:50|487.29|483.29|487.29|483.29|487.3|483.3|487.29|483.29|3
1610992920000|2021-01-18 18:02:00|487.24|483.24|487|483|487.24|483.24|487|483|8
1610992930000|2021-01-18 18:02:10|486.99|482.99|486.79|482.79|486.99|482.99|486.77|482.77|11
1610992940000|2021-01-18 18:02:20|486.78|482.78|486.9|482.9|486.92|482.92|486.78|482.78|9
1610992950000|2021-01-18 18:02:30|486.91|482.91|486.9|482.9|486.91|482.91|486.9|482.9|2
1610992960000|2021-01-18 18:02:40|486.92|482.92|486.66|482.66|486.94|482.94|486.66|482.66|10
1610992970000|2021-01-18 18:02:50|486.61|482.61|486.62|482.62|486.62|482.62|486.6|482.6|4
1610992980000|2021-01-18 18:03:00|486.61|482.61|486.61|482.61|486.61|482.61|486.61|482.61|1
1610992990000|2021-01-18 18:03:10|486.64|482.64|486.56|482.56|486.64|482.64|486.56|482.56|8
1610993000000|2021-01-18 18:03:20|486.55|482.55|486.47|482.47|486.55|482.55|486.45|482.45|3
1610993010000|2021-01-18 18:03:30|486.43|482.43|486.31|482.31|486.47|482.47|486.31|482.31|10
1610993020000|2021-01-18 18:03:40|486.27|482.27|486.14|482.14|486.33|482.33|486.1|482.1|19
1610993030000|2021-01-18 18:03:50|486.15|482.15|486.16|482.16|486.16|482.16|486.14|482.14|4
1610993040000|2021-01-18 18:04:00|486.23|482.23|486.28|482.28|486.29|482.29|486.23|482.23|5
1610993050000|2021-01-18 18:04:10|486.26|482.26|486.2|482.2|486.29|482.29|486.18|482.18|10
1610993060000|2021-01-18 18:04:20|486.25|482.25|486.21|482.21|486.27|482.27|486.21|482.21|4
1610993070000|2021-01-18 18:04:30|486.24|482.24|486.13|482.13|486.24|482.24|486.13|482.13|3
1610993080000|2021-01-18 18:04:40|486.15|482.15|486.18|482.18|486.18|482.18|486.13|482.13|9
1610993090000|2021-01-18 18:04:50|486.17|482.17|486.17|482.17|486.17|482.17|486.16|482.16|3
1610993100000|2021-01-18 18:05:00|486.16|482.16|486.17|482.17|486.18|482.18|486.15|482.15|8
1610993110000|2021-01-18 18:05:10|486.18|482.18|486.19|482.19|486.21|482.21|486.17|482.17|5
1610993120000|2021-01-18 18:05:20|486.24|482.24|486.24|482.24|486.24|482.24|486.24|482.24|1
1610993130000|2021-01-18 18:05:30|486.28|482.28|486.21|482.21|486.29|482.29|486.21|482.21|4
1610993140000|2021-01-18 18:05:40|486.24|482.24|486.58|482.58|486.63|482.63|486.24|482.24|13
1610993150000|2021-01-18 18:05:50|486.61|482.61|486.87|482.87|487.06|483.06|486.61|482.61|14
1610993160000|2021-01-18 18:06:00|487.24|483.24|487.33|483.33|487.33|483.33|486.84|482.84|4
1610993170000|2021-01-18 18:06:10|487.4|483.4|487.55|483.55|487.55|483.55|487.4|483.4|8
1610993180000|2021-01-18 18:06:20|487.54|483.54|488|484|488.03|484.03|487.54|483.54|6
1610993190000|2021-01-18 18:06:30|488.02|484.02|488.21|484.21|488.21|484.21|488|484|4
1610993200000|2021-01-18 18:06:40|488.25|484.25|488.32|484.32|488.32|484.32|488.21|484.21|3
1610993210000|2021-01-18 18:06:50|488.24|484.24|488.24|484.24|488.24|484.24|488.24|484.24|1
1610993220000|2021-01-18 18:07:00|488.32|484.32|488.32|484.32|488.32|484.32|488.32|484.32|1
1610993230000|2021-01-18 18:07:10|488.55|484.55|488.32|484.32|488.56|484.56|488.32|484.32|5
1610993240000|2021-01-18 18:07:20|488.42|484.42|489.3|485.3|489.32|485.32|488.42|484.42|7
1610993250000|2021-01-18 18:07:30|489.19|485.19|489.32|485.32|489.32|485.32|489.19|485.19|4
1610993260000|2021-01-18 18:07:40|489.4|485.4|489.38|485.38|489.45|485.45|489.38|485.38|8
1610993270000|2021-01-18 18:07:50|489.27|485.27|489.38|485.38|489.41|485.41|489.27|485.27|14
1610993280000|2021-01-18 18:08:00|489.4|485.4|488.86|484.86|489.41|485.41|488.82|484.82|21
1610993290000|2021-01-18 18:08:10|488.89|484.89|488.68|484.68|488.9|484.9|488.55|484.55|12
1610993300000|2021-01-18 18:08:20|488.73|484.73|488.81|484.81|488.81|484.81|488.73|484.73|3
1610993310000|2021-01-18 18:08:30|488.75|484.75|488.7|484.7|488.75|484.75|488.68|484.68|14
1610993320000|2021-01-18 18:08:40|488.72|484.72|488.82|484.82|488.97|484.97|488.72|484.72|10
1610993330000|2021-01-18 18:08:50|488.81|484.81|488.61|484.61|488.81|484.81|488.58|484.58|13
1610993340000|2021-01-18 18:09:00|488.57|484.57|488.51|484.51|488.63|484.63|488.51|484.51|13
1610993350000|2021-01-18 18:09:10|488.52|484.52|488.57|484.57|488.57|484.57|488.44|484.44|15
1610993360000|2021-01-18 18:09:20|488.56|484.56|488.2|484.2|488.56|484.56|488.2|484.2|13
1610993370000|2021-01-18 18:09:30|488.14|484.14|488.48|484.48|488.48|484.48|488.14|484.14|18
1610993380000|2021-01-18 18:09:40|488.47|484.47|488.23|484.23|488.47|484.47|488.23|484.23|13
1610993390000|2021-01-18 18:09:50|488.17|484.17|487.87|483.87|488.18|484.18|487.86|483.86|15
1610993400000|2021-01-18 18:10:00|487.89|483.89|487.89|483.89|487.91|483.91|487.87|483.87|11
1610993410000|2021-01-18 18:10:10|487.8|483.8|487.69|483.69|487.81|483.81|487.68|483.68|16
1610993420000|2021-01-18 18:10:20|487.62|483.62|487.27|483.27|487.62|483.62|487.23|483.23|19
1610993430000|2021-01-18 18:10:30|487.26|483.26|487.59|483.59|487.59|483.59|487.25|483.25|12
1610993440000|2021-01-18 18:10:40|487.57|483.57|487.56|483.56|487.57|483.57|487.56|483.56|2
1610993460000|2021-01-18 18:11:00|487.57|483.57|487.53|483.53|487.57|483.57|487.53|483.53|3
1610993470000|2021-01-18 18:11:10|487.55|483.55|487.49|483.49|487.56|483.56|487.48|483.48|6
1610993480000|2021-01-18 18:11:20|487.48|483.48|487.48|483.48|487.48|483.48|487.48|483.48|1
1610993490000|2021-01-18 18:11:30|487.49|483.49|487.67|483.67|487.68|483.68|487.48|483.48|12
1610993500000|2021-01-18 18:11:40|487.65|483.65|487.69|483.69|487.7|483.7|487.65|483.65|4
1610993510000|2021-01-18 18:11:50|487.73|483.73|487.73|483.73|487.73|483.73|487.73|483.73|1
1610993520000|2021-01-18 18:12:00|487.76|483.76|487.74|483.74|487.77|483.77|487.73|483.73|9
1610993530000|2021-01-18 18:12:10|487.78|483.78|487.89|483.89|487.91|483.91|487.78|483.78|3
1610993550000|2021-01-18 18:12:30|487.93|483.93|488.05|484.05|488.05|484.05|487.93|483.93|5
1610993560000|2021-01-18 18:12:40|488.07|484.07|488.07|484.07|488.09|484.09|488.05|484.05|10
1610993570000|2021-01-18 18:12:50|488.09|484.09|488.07|484.07|488.09|484.09|488.07|484.07|3
1610993580000|2021-01-18 18:13:00|488.02|484.02|488.01|484.01|488.03|484.03|488.01|484.01|4
1610993590000|2021-01-18 18:13:10|487.96|483.96|487.55|483.55|487.96|483.96|487.54|483.54|12
1610993600000|2021-01-18 18:13:20|487.53|483.53|487.52|483.52|487.57|483.57|487.31|483.31|14
1610993610000|2021-01-18 18:13:30|487.45|483.45|487.63|483.63|487.63|483.63|487.45|483.45|9
1610993620000|2021-01-18 18:13:40|487.64|483.64|487.75|483.75|487.75|483.75|487.64|483.64|6
1610993630000|2021-01-18 18:13:50|487.74|483.74|487.87|483.87|487.88|483.88|487.74|483.74|8
1610993640000|2021-01-18 18:14:00|487.83|483.83|487.83|483.83|487.85|483.85|487.83|483.83|5
1610993650000|2021-01-18 18:14:10|487.71|483.71|487.64|483.64|487.71|483.71|487.6|483.6|8
1610993660000|2021-01-18 18:14:20|487.54|483.54|487.33|483.33|487.54|483.54|487.29|483.29|12
1610993670000|2021-01-18 18:14:30|487.35|483.35|487.09|483.09|487.36|483.36|487.05|483.05|6
1610993680000|2021-01-18 18:14:40|487.22|483.22|487.03|483.03|487.22|483.22|486.98|482.98|14
1610993690000|2021-01-18 18:14:50|487.09|483.09|487.29|483.29|487.29|483.29|487.09|483.09|4
1610993710000|2021-01-18 18:15:10|487.15|483.15|487.15|483.15|487.15|483.15|487.15|483.15|1
1610993720000|2021-01-18 18:15:20|487.17|483.17|487.53|483.53|487.53|483.53|487.15|483.15|11
1610993730000|2021-01-18 18:15:30|487.58|483.58|488.11|484.11|488.11|484.11|487.58|483.58|3
1610993740000|2021-01-18 18:15:40|488.1|484.1|488.09|484.09|488.11|484.11|488.09|484.09|3
1610993750000|2021-01-18 18:15:50|487.99|483.99|487.96|483.96|487.99|483.99|487.9|483.9|5
1610993770000|2021-01-18 18:16:10|488.03|484.03|487.72|483.72|488.03|484.03|487.42|483.42|8
1610993780000|2021-01-18 18:16:20|487.71|483.71|487.15|483.15|487.72|483.72|487.12|483.12|16
1610993790000|2021-01-18 18:16:30|487.18|483.18|486.92|482.92|487.31|483.31|486.91|482.91|15
1610993800000|2021-01-18 18:16:40|486.9|482.9|486.89|482.89|486.9|482.9|486.89|482.89|2
1610993810000|2021-01-18 18:16:50|486.9|482.9|486.85|482.85|486.9|482.9|486.73|482.73|10
1610993820000|2021-01-18 18:17:00|486.86|482.86|486.94|482.94|487.01|483.01|486.86|482.86|5
1610993830000|2021-01-18 18:17:10|486.97|482.97|487.11|483.11|487.11|483.11|486.96|482.96|14
1610993840000|2021-01-18 18:17:20|487.18|483.18|487.17|483.17|487.18|483.18|487.17|483.17|2
1610993850000|2021-01-18 18:17:30|487.02|483.02|487.36|483.36|487.36|483.36|487.02|483.02|3
1610993860000|2021-01-18 18:17:40|487.43|483.43|487.43|483.43|487.43|483.43|487.43|483.43|1
1610993870000|2021-01-18 18:17:50|487.46|483.46|487.47|483.47|487.47|483.47|487.45|483.45|3
1610993880000|2021-01-18 18:18:00|487.49|483.49|487.6|483.6|487.73|483.73|487.49|483.49|4
1610993890000|2021-01-18 18:18:10|487.64|483.64|487.64|483.64|487.64|483.64|487.64|483.64|1
1610993900000|2021-01-18 18:18:20|488.38|484.38|488.4|484.4|488.4|484.4|488.38|484.38|5
1610993910000|2021-01-18 18:18:30|488.39|484.39|488.39|484.39|488.39|484.39|488.38|484.38|3
1610993920000|2021-01-18 18:18:40|488.38|484.38|488.59|484.59|488.61|484.61|488.38|484.38|7
1610993940000|2021-01-18 18:19:00|488.66|484.66|488.59|484.59|488.66|484.66|488.59|484.59|2
1610993950000|2021-01-18 18:19:10|488.43|484.43|488.33|484.33|488.62|484.62|488.32|484.32|9
1610993960000|2021-01-18 18:19:20|488.44|484.44|488.44|484.44|488.44|484.44|488.44|484.44|1
1610993970000|2021-01-18 18:19:30|488.43|484.43|487.67|483.67|488.43|484.43|487.65|483.65|19
1610993980000|2021-01-18 18:19:40|487.62|483.62|487.62|483.62|487.68|483.68|487.58|483.58|14
1610993990000|2021-01-18 18:19:50|487.64|483.64|487.77|483.77|487.8|483.8|487.64|483.64|9
1610994000000|2021-01-18 18:20:00|487.78|483.78|487.99|483.99|488.1|484.1|487.78|483.78|16
1610994010000|2021-01-18 18:20:10|487.98|483.98|488.22|484.22|488.23|484.23|487.98|483.98|12
1610994020000|2021-01-18 18:20:20|488.23|484.23|488.28|484.28|488.28|484.28|488.19|484.19|6
1610994030000|2021-01-18 18:20:30|488.29|484.29|488.29|484.29|488.29|484.29|488.29|484.29|1
1610994040000|2021-01-18 18:20:40|488.36|484.36|488.39|484.39|488.39|484.39|488.36|484.36|2
1610994050000|2021-01-18 18:20:50|488.36|484.36|488.36|484.36|488.36|484.36|488.36|484.36|1
1610994060000|2021-01-18 18:21:00|488.41|484.41|488.41|484.41|488.41|484.41|488.41|484.41|1
1610994070000|2021-01-18 18:21:10|488.54|484.54|488.65|484.65|488.65|484.65|488.54|484.54|2
1610994080000|2021-01-18 18:21:20|488.66|484.66|488.65|484.65|488.69|484.69|488.65|484.65|4
1610994090000|2021-01-18 18:21:30|488.7|484.7|488.67|484.67|488.7|484.7|488.67|484.67|2
1610994100000|2021-01-18 18:21:40|488.76|484.76|488.76|484.76|488.76|484.76|488.76|484.76|1
1610994110000|2021-01-18 18:21:50|488.73|484.73|488.74|484.74|488.74|484.74|488.73|484.73|2
1610994120000|2021-01-18 18:22:00|488.75|484.75|488.77|484.77|488.77|484.77|488.74|484.74|7
1610994140000|2021-01-18 18:22:20|488.73|484.73|488.74|484.74|488.76|484.76|488.73|484.73|4
1610994150000|2021-01-18 18:22:30|488.85|484.85|488.46|484.46|488.85|484.85|488.43|484.43|9
1610994160000|2021-01-18 18:22:40|488.33|484.33|488.42|484.42|488.42|484.42|488.32|484.32|8
1610994170000|2021-01-18 18:22:50|488.43|484.43|488.44|484.44|488.46|484.46|488.43|484.43|5
1610994190000|2021-01-18 18:23:10|488.38|484.38|488.31|484.31|488.4|484.4|488.29|484.29|11
1610994200000|2021-01-18 18:23:20|488.3|484.3|488.2|484.2|488.3|484.3|488.12|484.12|12
1610994210000|2021-01-18 18:23:30|488.18|484.18|488.18|484.18|488.25|484.25|488.14|484.14|10
1610994220000|2021-01-18 18:23:40|488.14|484.14|488.14|484.14|488.14|484.14|488.14|484.14|1
1610994230000|2021-01-18 18:23:50|488.15|484.15|488.21|484.21|488.27|484.27|488.12|484.12|11
1610994240000|2021-01-18 18:24:00|488.23|484.23|488.75|484.75|488.75|484.75|488.23|484.23|17
1610994260000|2021-01-18 18:24:20|488.62|484.62|488.41|484.41|488.62|484.62|488.33|484.33|12
1610994270000|2021-01-18 18:24:30|488.39|484.39|488.43|484.43|488.43|484.43|488.39|484.39|3
1610994280000|2021-01-18 18:24:40|488.44|484.44|488.48|484.48|488.51|484.51|488.44|484.44|5
1610994290000|2021-01-18 18:24:50|488.49|484.49|488.54|484.54|488.55|484.55|488.49|484.49|8
1610994300000|2021-01-18 18:25:00|488.51|484.51|488.51|484.51|488.64|484.64|488.51|484.51|11
1610994310000|2021-01-18 18:25:10|488.53|484.53|488.47|484.47|488.53|484.53|488.46|484.46|4
1610994320000|2021-01-18 18:25:20|488.38|484.38|488.16|484.16|488.38|484.38|488.15|484.15|13
1610994330000|2021-01-18 18:25:30|488.07|484.07|488.07|484.07|488.07|484.07|488.04|484.04|4
1610994340000|2021-01-18 18:25:40|488.12|484.12|488.26|484.26|488.33|484.33|488.12|484.12|6
1610994350000|2021-01-18 18:25:50|488.24|484.24|487.97|483.97|488.35|484.35|487.96|483.96|5
1610994360000|2021-01-18 18:26:00|488.02|484.02|487.99|483.99|488.02|484.02|487.99|483.99|3
1610994370000|2021-01-18 18:26:10|487.97|483.97|487.96|483.96|488.07|484.07|487.96|483.96|4
1610994380000|2021-01-18 18:26:20|487.94|483.94|488|484|488|484|487.76|483.76|6
1610994390000|2021-01-18 18:26:30|488.03|484.03|488.36|484.36|488.36|484.36|488|484|9
1610994400000|2021-01-18 18:26:40|488.33|484.33|488.57|484.57|488.57|484.57|488.33|484.33|6
1610994410000|2021-01-18 18:26:50|488.56|484.56|488.52|484.52|488.56|484.56|488.52|484.52|3
1610994420000|2021-01-18 18:27:00|488.53|484.53|488.53|484.53|488.53|484.53|488.53|484.53|1
1610994430000|2021-01-18 18:27:10|488.54|484.54|488.61|484.61|488.61|484.61|488.54|484.54|3
1610994440000|2021-01-18 18:27:20|488.63|484.63|488.63|484.63|488.63|484.63|488.63|484.63|1
1610994450000|2021-01-18 18:27:30|489|485|489.05|485.05|489.09|485.09|488.98|484.98|7
1610994460000|2021-01-18 18:27:40|489.13|485.13|489|485|489.14|485.14|489|485|7
1610994470000|2021-01-18 18:27:50|488.98|484.98|488.63|484.63|488.98|484.98|488.61|484.61|9
1610994480000|2021-01-18 18:28:00|488.64|484.64|488.64|484.64|488.64|484.64|488.63|484.63|3
1610994490000|2021-01-18 18:28:10|488.97|484.97|488.97|484.97|488.97|484.97|488.95|484.95|5
1610994510000|2021-01-18 18:28:30|488.96|484.96|488.46|484.46|488.97|484.97|488.43|484.43|11
1610994520000|2021-01-18 18:28:40|488.51|484.51|488.46|484.46|488.51|484.51|488.46|484.46|5
1610994530000|2021-01-18 18:28:50|488.48|484.48|488.66|484.66|488.67|484.67|488.45|484.45|6
1610994540000|2021-01-18 18:29:00|488.67|484.67|488.68|484.68|488.69|484.69|488.67|484.67|3
1610994550000|2021-01-18 18:29:10|488.69|484.69|488.78|484.78|488.82|484.82|488.69|484.69|8
1610994560000|2021-01-18 18:29:20|488.75|484.75|488.84|484.84|488.84|484.84|488.75|484.75|3
1610994570000|2021-01-18 18:29:30|488.91|484.91|488.92|484.92|488.94|484.94|488.91|484.91|3
1610994580000|2021-01-18 18:29:40|488.94|484.94|488.81|484.81|488.94|484.94|488.81|484.81|6
1610994590000|2021-01-18 18:29:50|488.8|484.8|488.63|484.63|488.8|484.8|488.63|484.63|10
1610994600000|2021-01-18 18:30:00|488.66|484.66|488.74|484.74|488.74|484.74|488.66|484.66|7
1610994610000|2021-01-18 18:30:10|488.72|484.72|488.7|484.7|488.74|484.74|488.7|484.7|3
1610994620000|2021-01-18 18:30:20|488.71|484.71|488.47|484.47|488.71|484.71|488.47|484.47|7
1610994630000|2021-01-18 18:30:30|488.66|484.66|488.66|484.66|488.66|484.66|488.64|484.64|4
1610994640000|2021-01-18 18:30:40|488.67|484.67|488.68|484.68|488.7|484.7|488.67|484.67|5
1610994650000|2021-01-18 18:30:50|488.67|484.67|488.65|484.65|488.67|484.67|488.65|484.65|3
1610994660000|2021-01-18 18:31:00|488.66|484.66|488.73|484.73|488.73|484.73|488.66|484.66|4
1610994670000|2021-01-18 18:31:10|488.72|484.72|488.65|484.65|488.72|484.72|488.45|484.45|6
1610994680000|2021-01-18 18:31:20|488.63|484.63|488.62|484.62|488.63|484.63|488.62|484.62|6
1610994690000|2021-01-18 18:31:30|488.63|484.63|488.62|484.62|488.63|484.63|488.62|484.62|2
1610994700000|2021-01-18 18:31:40|488.63|484.63|488.04|484.04|488.63|484.63|488.04|484.04|13
1610994710000|2021-01-18 18:31:50|488.05|484.05|487.88|483.88|488.05|484.05|487.85|483.85|9
1610994730000|2021-01-18 18:32:10|487.93|483.93|488.25|484.25|488.25|484.25|487.93|483.93|5
1610994740000|2021-01-18 18:32:20|488.24|484.24|488.28|484.28|488.32|484.32|488.22|484.22|10
1610994750000|2021-01-18 18:32:30|488.3|484.3|488.32|484.32|488.32|484.32|488.23|484.23|5
1610994760000|2021-01-18 18:32:40|488.31|484.31|488.03|484.03|488.31|484.31|488.03|484.03|12
1610994770000|2021-01-18 18:32:50|488.04|484.04|487.99|483.99|488.04|484.04|487.99|483.99|4
1610994780000|2021-01-18 18:33:00|488|484|488.14|484.14|488.14|484.14|487.97|483.97|10
1610994790000|2021-01-18 18:33:10|488.21|484.21|488.31|484.31|488.33|484.33|488.17|484.17|11
1610994800000|2021-01-18 18:33:20|488.33|484.33|488.23|484.23|488.33|484.33|488.15|484.15|10
1610994810000|2021-01-18 18:33:30|488.21|484.21|488.17|484.17|488.22|484.22|488.16|484.16|4
1610994820000|2021-01-18 18:33:40|488.14|484.14|488.13|484.13|488.14|484.14|487.92|483.92|4
1610994830000|2021-01-18 18:33:50|488.16|484.16|488.16|484.16|488.16|484.16|488.16|484.16|1
1610994840000|2021-01-18 18:34:00|488.17|484.17|488.28|484.28|488.37|484.37|488.17|484.17|8
1610994850000|2021-01-18 18:34:10|488.34|484.34|488.4|484.4|488.4|484.4|488.34|484.34|2
1610994860000|2021-01-18 18:34:20|488.34|484.34|488.42|484.42|488.51|484.51|488.34|484.34|12
1610994870000|2021-01-18 18:34:30|488.38|484.38|488.38|484.38|488.38|484.38|488.38|484.38|1
1610994880000|2021-01-18 18:34:40|488.49|484.49|488.49|484.49|488.49|484.49|488.49|484.49|1
1610994890000|2021-01-18 18:34:50|488.43|484.43|488.45|484.45|488.45|484.45|488.43|484.43|3
1610994900000|2021-01-18 18:35:00|488.42|484.42|488.48|484.48|488.51|484.51|488.42|484.42|9
1610994910000|2021-01-18 18:35:10|488.5|484.5|488.5|484.5|488.51|484.51|488.46|484.46|7
1610994920000|2021-01-18 18:35:20|488.62|484.62|488.61|484.61|488.62|484.62|488.61|484.61|2
1610994930000|2021-01-18 18:35:30|488.57|484.57|488.38|484.38|488.57|484.57|488.38|484.38|7
1610994940000|2021-01-18 18:35:40|488.26|484.26|488.12|484.12|488.3|484.3|488.12|484.12|6
1610994950000|2021-01-18 18:35:50|488.11|484.11|488.05|484.05|488.11|484.11|488.04|484.04|3
1610994960000|2021-01-18 18:36:00|488.04|484.04|488.2|484.2|488.3|484.3|488.04|484.04|12
1610994970000|2021-01-18 18:36:10|488.15|484.15|488.27|484.27|488.27|484.27|488.15|484.15|2
1610994980000|2021-01-18 18:36:20|488.15|484.15|488.1|484.1|488.18|484.18|488.05|484.05|11
1610994990000|2021-01-18 18:36:30|488.06|484.06|488.08|484.08|488.08|484.08|488.06|484.06|5
1610995000000|2021-01-18 18:36:40|488.07|484.07|487.98|483.98|488.07|484.07|487.97|483.97|3
1610995010000|2021-01-18 18:36:50|487.99|483.99|488.07|484.07|488.15|484.15|487.97|483.97|9
1610995020000|2021-01-18 18:37:00|488.31|484.31|488.31|484.31|488.31|484.31|488.31|484.31|1
1610995030000|2021-01-18 18:37:10|488.39|484.39|488.31|484.31|488.47|484.47|488.31|484.31|3
1610995040000|2021-01-18 18:37:20|488.4|484.4|488.47|484.47|488.47|484.47|488.4|484.4|4
1610995060000|2021-01-18 18:37:40|488.46|484.46|488.51|484.51|488.51|484.51|488.45|484.45|5
1610995070000|2021-01-18 18:37:50|488.45|484.45|488.47|484.47|488.49|484.49|488.45|484.45|7
1610995080000|2021-01-18 18:38:00|488.46|484.46|488.39|484.39|488.46|484.46|488.39|484.39|13
1610995090000|2021-01-18 18:38:10|488.42|484.42|488.47|484.47|488.47|484.47|488.38|484.38|10
1610995110000|2021-01-18 18:38:30|488.48|484.48|488.73|484.73|488.8|484.8|488.43|484.43|8
1610995120000|2021-01-18 18:38:40|488.81|484.81|488.81|484.81|488.81|484.81|488.81|484.81|1
1610995140000|2021-01-18 18:39:00|488.84|484.84|489.06|485.06|489.16|485.16|488.81|484.81|6
1610995150000|2021-01-18 18:39:10|489.18|485.18|489.63|485.63|489.63|485.63|489.06|485.06|3
1610995160000|2021-01-18 18:39:20|489.65|485.65|489.65|485.65|489.65|485.65|489.65|485.65|1
1610995170000|2021-01-18 18:39:30|490.22|486.22|490.21|486.21|490.22|486.22|490.21|486.21|2
1610995180000|2021-01-18 18:39:40|490.22|486.22|490.03|486.03|490.22|486.22|490.03|486.03|6
1610995190000|2021-01-18 18:39:50|489.95|485.95|490.12|486.12|490.15|486.15|489.91|485.91|16
1610995200000|2021-01-18 18:40:00|490.11|486.11|490.11|486.11|490.11|486.11|490.1|486.1|3
1610995210000|2021-01-18 18:40:10|490.14|486.14|490.16|486.16|490.19|486.19|490.14|486.14|5
1610995220000|2021-01-18 18:40:20|490.21|486.21|490.21|486.21|490.22|486.22|490.16|486.16|4
1610995230000|2021-01-18 18:40:30|490.16|486.16|490.16|486.16|490.21|486.21|490.16|486.16|3
1610995240000|2021-01-18 18:40:40|490.28|486.28|489.91|485.91|490.28|486.28|489.91|485.91|13
1610995250000|2021-01-18 18:40:50|489.92|485.92|489.92|485.92|489.92|485.92|489.86|485.86|7
1610995260000|2021-01-18 18:41:00|489.93|485.93|489.88|485.88|489.93|485.93|489.88|485.88|6
1610995270000|2021-01-18 18:41:10|489.9|485.9|489.81|485.81|489.9|485.9|489.79|485.79|7
1610995280000|2021-01-18 18:41:20|489.74|485.74|489.85|485.85|489.85|485.85|489.64|485.64|13
1610995290000|2021-01-18 18:41:30|489.86|485.86|489.92|485.92|489.93|485.93|489.86|485.86|8
1610995300000|2021-01-18 18:41:40|489.83|485.83|489.73|485.73|489.83|485.83|489.72|485.72|7
1610995310000|2021-01-18 18:41:50|489.72|485.72|489.72|485.72|489.72|485.72|489.72|485.72|1
1610995320000|2021-01-18 18:42:00|489.7|485.7|489.71|485.71|489.75|485.75|489.68|485.68|12
1610995330000|2021-01-18 18:42:10|489.78|485.78|489.79|485.79|489.79|485.79|489.78|485.78|2
1610995340000|2021-01-18 18:42:20|489.71|485.71|490.01|486.01|490.02|486.02|489.68|485.68|4
1610995350000|2021-01-18 18:42:30|490|486|490.12|486.12|490.13|486.13|490|486|4
1610995360000|2021-01-18 18:42:40|490.1|486.1|489.87|485.87|490.1|486.1|489.87|485.87|11
1610995370000|2021-01-18 18:42:50|489.9|485.9|490.1|486.1|490.12|486.12|489.9|485.9|9
1610995380000|2021-01-18 18:43:00|490.03|486.03|490.01|486.01|490.04|486.04|490.01|486.01|6
1610995390000|2021-01-18 18:43:10|490.02|486.02|490.03|486.03|490.03|486.03|490.02|486.02|2
1610995400000|2021-01-18 18:43:20|490.02|486.02|490.04|486.04|490.05|486.05|490.02|486.02|5
1610995410000|2021-01-18 18:43:30|490.02|486.02|490|486|490.02|486.02|489.81|485.81|18
1610995420000|2021-01-18 18:43:40|490.03|486.03|489.97|485.97|490.11|486.11|489.97|485.97|16
1610995430000|2021-01-18 18:43:50|489.96|485.96|489.81|485.81|489.96|485.96|489.8|485.8|8
1610995440000|2021-01-18 18:44:00|489.83|485.83|490.07|486.07|490.09|486.09|489.83|485.83|6
1610995450000|2021-01-18 18:44:10|490.02|486.02|489.98|485.98|490.02|486.02|489.93|485.93|5
1610995460000|2021-01-18 18:44:20|489.95|485.95|489.88|485.88|489.95|485.95|489.88|485.88|6
1610995470000|2021-01-18 18:44:30|489.94|485.94|489.98|485.98|490.17|486.17|489.94|485.94|14
1610995480000|2021-01-18 18:44:40|489.92|485.92|489.62|485.62|489.92|485.92|489.62|485.62|13
1610995490000|2021-01-18 18:44:50|489.65|485.65|489.52|485.52|489.67|485.67|489.5|485.5|11
1610995500000|2021-01-18 18:45:00|489.51|485.51|489|485|489.53|485.53|489|485|14
1610995510000|2021-01-18 18:45:10|488.96|484.96|488.72|484.72|488.96|484.96|488.71|484.71|7
1610995520000|2021-01-18 18:45:20|488.71|484.71|488.68|484.68|488.71|484.71|488.68|484.68|2
1610995530000|2021-01-18 18:45:30|488.67|484.67|488.68|484.68|488.69|484.69|488.67|484.67|4
1610995540000|2021-01-18 18:45:40|488.69|484.69|488.67|484.67|488.74|484.74|488.65|484.65|11
1610995550000|2021-01-18 18:45:50|488.69|484.69|488.69|484.69|488.7|484.7|488.67|484.67|5
1610995560000|2021-01-18 18:46:00|488.77|484.77|488.68|484.68|488.92|484.92|488.68|484.68|16
1610995570000|2021-01-18 18:46:10|489.1|485.1|489.1|485.1|489.13|485.13|489.1|485.1|3
1610995580000|2021-01-18 18:46:20|489.37|485.37|489.36|485.36|489.37|485.37|489.27|485.27|7
1610995590000|2021-01-18 18:46:30|489.38|485.38|489.13|485.13|489.38|485.38|489.11|485.11|10
1610995600000|2021-01-18 18:46:40|489.11|485.11|488.86|484.86|489.12|485.12|488.86|484.86|12
1610995610000|2021-01-18 18:46:50|488.81|484.81|488.84|484.84|488.84|484.84|488.8|484.8|7
1610995620000|2021-01-18 18:47:00|488.86|484.86|489.34|485.34|489.34|485.34|488.86|484.86|12
1610995630000|2021-01-18 18:47:10|489.31|485.31|489.02|485.02|489.31|485.31|489.02|485.02|13
1610995640000|2021-01-18 18:47:20|489.01|485.01|488.96|484.96|489.03|485.03|488.96|484.96|8
1610995650000|2021-01-18 18:47:30|488.97|484.97|488.92|484.92|488.97|484.97|488.92|484.92|2
1610995660000|2021-01-18 18:47:40|488.91|484.91|488.88|484.88|488.91|484.91|488.83|484.83|8
1610995670000|2021-01-18 18:47:50|488.89|484.89|488.85|484.85|488.89|484.89|488.85|484.85|6
1610995680000|2021-01-18 18:48:00|488.86|484.86|489.11|485.11|489.15|485.15|488.85|484.85|22
1610995690000|2021-01-18 18:48:10|489.14|485.14|489|485|489.16|485.16|488.77|484.77|16
1610995700000|2021-01-18 18:48:20|489.01|485.01|489|485|489.03|485.03|488.99|484.99|5
1610995710000|2021-01-18 18:48:30|488.96|484.96|488.88|484.88|488.96|484.96|488.83|484.83|8
1610995720000|2021-01-18 18:48:40|488.9|484.9|489.04|485.04|489.04|485.04|488.9|484.9|8
1610995730000|2021-01-18 18:48:50|488.96|484.96|489.03|485.03|489.03|485.03|488.96|484.96|4
1610995740000|2021-01-18 18:49:00|489.04|485.04|489.14|485.14|489.18|485.18|488.96|484.96|8
1610995750000|2021-01-18 18:49:10|489.15|485.15|489.12|485.12|489.15|485.15|489.12|485.12|3
1610995760000|2021-01-18 18:49:20|489.14|485.14|489.07|485.07|489.28|485.28|489.07|485.07|5
1610995770000|2021-01-18 18:49:30|489.08|485.08|489.02|485.02|489.12|485.12|489.02|485.02|7
1610995780000|2021-01-18 18:49:40|489.01|485.01|488.94|484.94|489.02|485.02|488.93|484.93|11
1610995790000|2021-01-18 18:49:50|488.87|484.87|488.48|484.48|488.87|484.87|488.48|484.48|12
1610995800000|2021-01-18 18:50:00|488.47|484.47|488.36|484.36|488.47|484.47|488.36|484.36|9
1610995810000|2021-01-18 18:50:10|488.24|484.24|488.12|484.12|488.25|484.25|488.12|484.12|4
1610995820000|2021-01-18 18:50:20|488.15|484.15|488.18|484.18|488.18|484.18|488.08|484.08|10
1610995830000|2021-01-18 18:50:30|488.14|484.14|487.94|483.94|488.14|484.14|487.94|483.94|12
1610995840000|2021-01-18 18:50:40|487.97|483.97|487.96|483.96|487.99|483.99|487.9|483.9|8
1610995850000|2021-01-18 18:50:50|487.9|483.9|487.91|483.91|487.95|483.95|487.9|483.9|9
1610995860000|2021-01-18 18:51:00|487.87|483.87|488.09|484.09|488.09|484.09|487.87|483.87|11
1610995870000|2021-01-18 18:51:10|488.04|484.04|487.91|483.91|488.04|484.04|487.91|483.91|6
1610995880000|2021-01-18 18:51:20|487.92|483.92|487.95|483.95|488.01|484.01|487.92|483.92|4
1610995890000|2021-01-18 18:51:30|487.97|483.97|487.98|483.98|487.99|483.99|487.97|483.97|6
1610995900000|2021-01-18 18:51:40|487.99|483.99|487.97|483.97|487.99|483.99|487.95|483.95|4
1610995910000|2021-01-18 18:51:50|487.95|483.95|487.95|483.95|487.98|483.98|487.95|483.95|5
1610995920000|2021-01-18 18:52:00|487.98|483.98|487.98|483.98|487.98|483.98|487.95|483.95|7
1610995930000|2021-01-18 18:52:10|487.96|483.96|487.95|483.95|487.96|483.96|487.94|483.94|4
1610995940000|2021-01-18 18:52:20|487.96|483.96|487.95|483.95|487.98|483.98|487.95|483.95|4
1610995950000|2021-01-18 18:52:30|487.96|483.96|487.96|483.96|487.98|483.98|487.95|483.95|6
1610995960000|2021-01-18 18:52:40|487.95|483.95|487.97|483.97|487.98|483.98|487.95|483.95|5
1610995970000|2021-01-18 18:52:50|487.98|483.98|487.97|483.97|487.98|483.98|487.96|483.96|4
1610995980000|2021-01-18 18:53:00|487.98|483.98|487.96|483.96|487.98|483.98|487.96|483.96|3
1610995990000|2021-01-18 18:53:10|487.98|483.98|488.01|484.01|488.01|484.01|487.97|483.97|5
1610996000000|2021-01-18 18:53:20|488.06|484.06|488.1|484.1|488.12|484.12|488.06|484.06|6
1610996010000|2021-01-18 18:53:30|488.03|484.03|487.84|483.84|488.03|484.03|487.75|483.75|15
1610996020000|2021-01-18 18:53:40|487.85|483.85|487.91|483.91|487.92|483.92|487.85|483.85|7
1610996030000|2021-01-18 18:53:50|487.9|483.9|487.96|483.96|487.96|483.96|487.9|483.9|4
1610996040000|2021-01-18 18:54:00|487.99|483.99|488.06|484.06|488.15|484.15|487.96|483.96|9
1610996050000|2021-01-18 18:54:10|488.07|484.07|488.21|484.21|488.22|484.22|488.07|484.07|7
1610996060000|2021-01-18 18:54:20|488.2|484.2|488.53|484.53|488.53|484.53|488.2|484.2|9
1610996070000|2021-01-18 18:54:30|488.57|484.57|488.66|484.66|488.67|484.67|488.55|484.55|10
1610996080000|2021-01-18 18:54:40|488.54|484.54|488.35|484.35|488.56|484.56|488.16|484.16|18
1610996090000|2021-01-18 18:54:50|488.34|484.34|488.73|484.73|488.73|484.73|488.34|484.34|10
1610996100000|2021-01-18 18:55:00|488.67|484.67|488.72|484.72|488.72|484.72|488.18|484.18|12
1610996110000|2021-01-18 18:55:10|488.77|484.77|488.89|484.89|488.97|484.97|488.74|484.74|8
1610996120000|2021-01-18 18:55:20|488.83|484.83|488.75|484.75|488.87|484.87|488.63|484.63|6
1610996130000|2021-01-18 18:55:30|488.8|484.8|488.47|484.47|488.82|484.82|488.47|484.47|11
1610996140000|2021-01-18 18:55:40|488.43|484.43|488.51|484.51|488.51|484.51|488.42|484.42|8
1610996150000|2021-01-18 18:55:50|488.52|484.52|488.58|484.58|488.58|484.58|488.52|484.52|5
1610996160000|2021-01-18 18:56:00|488.56|484.56|488.58|484.58|488.59|484.59|488.54|484.54|6
1610996170000|2021-01-18 18:56:10|488.56|484.56|488.64|484.64|488.64|484.64|488.53|484.53|11
1610996180000|2021-01-18 18:56:20|488.56|484.56|488.66|484.66|488.66|484.66|488.53|484.53|9
1610996190000|2021-01-18 18:56:30|488.7|484.7|488.7|484.7|488.7|484.7|488.7|484.7|1
1610996200000|2021-01-18 18:56:40|488.66|484.66|489.1|485.1|489.1|485.1|488.61|484.61|11
1610996210000|2021-01-18 18:56:50|489.09|485.09|489.14|485.14|489.17|485.17|489.07|485.07|6
1610996220000|2021-01-18 18:57:00|489.29|485.29|489.29|485.29|489.29|485.29|489.29|485.29|1
1610996230000|2021-01-18 18:57:10|489.3|485.3|489.47|485.47|489.56|485.56|489.3|485.3|11
1610996240000|2021-01-18 18:57:20|489.5|485.5|489.55|485.55|489.62|485.62|489.45|485.45|13
1610996250000|2021-01-18 18:57:30|489.54|485.54|489.4|485.4|489.54|485.54|489.4|485.4|6
1610996260000|2021-01-18 18:57:40|489.45|485.45|489.53|485.53|489.53|485.53|489.4|485.4|7
1610996270000|2021-01-18 18:57:50|489.56|485.56|489.65|485.65|489.66|485.66|489.45|485.45|9
1610996280000|2021-01-18 18:58:00|489.56|485.56|489.86|485.86|489.93|485.93|489.56|485.56|8
1610996290000|2021-01-18 18:58:10|489.82|485.82|489.53|485.53|489.84|485.84|489.36|485.36|18
1610996300000|2021-01-18 18:58:20|489.54|485.54|489.55|485.55|489.55|485.55|489.52|485.52|5
1610996310000|2021-01-18 18:58:30|489.52|485.52|489.92|485.92|489.92|485.92|489.52|485.52|5
1610996320000|2021-01-18 18:58:40|489.96|485.96|489.92|485.92|489.96|485.96|489.92|485.92|2
1610996330000|2021-01-18 18:58:50|489.86|485.86|489.99|485.99|490.12|486.12|489.86|485.86|12
1610996340000|2021-01-18 18:59:00|490.04|486.04|489.83|485.83|490.09|486.09|489.8|485.8|11
1610996350000|2021-01-18 18:59:10|489.81|485.81|489.82|485.82|489.82|485.82|489.8|485.8|3
1610996360000|2021-01-18 18:59:20|489.85|485.85|490.03|486.03|490.03|486.03|489.83|485.83|7
1610996370000|2021-01-18 18:59:30|489.99|485.99|490.04|486.04|490.07|486.07|489.87|485.87|15
1610996380000|2021-01-18 18:59:40|490.05|486.05|490.04|486.04|490.05|486.05|490.02|486.02|3
1610996390000|2021-01-18 18:59:50|490.06|486.06|490|486|490.07|486.07|490|486|5
1610996400000|2021-01-18 19:00:00|489.83|485.83|489.95|485.95|489.95|485.95|489.82|485.82|11
1610996410000|2021-01-18 19:00:10|489.93|485.93|489.81|485.81|489.94|485.94|489.81|485.81|9
1610996420000|2021-01-18 19:00:20|489.73|485.73|489.64|485.64|489.83|485.83|489.58|485.58|19
1610996430000|2021-01-18 19:00:30|489.73|485.73|489.58|485.58|489.73|485.73|489.57|485.57|9
1610996440000|2021-01-18 19:00:40|489.6|485.6|489.98|485.98|489.98|485.98|489.6|485.6|15
1610996450000|2021-01-18 19:00:50|489.99|485.99|490.01|486.01|490.1|486.1|489.99|485.99|11
1610996460000|2021-01-18 19:01:00|490.08|486.08|489.61|485.61|490.08|486.08|489.58|485.58|15
1610996470000|2021-01-18 19:01:10|489.6|485.6|489.58|485.58|489.64|485.64|489.58|485.58|7
1610996480000|2021-01-18 19:01:20|489.57|485.57|489.45|485.45|489.57|485.57|489.44|485.44|7
1610996490000|2021-01-18 19:01:30|489.44|485.44|489.48|485.48|489.52|485.52|489.39|485.39|10
1610996500000|2021-01-18 19:01:40|489.43|485.43|489.45|485.45|489.53|485.53|489.36|485.36|21
1610996510000|2021-01-18 19:01:50|489.37|485.37|489.41|485.41|489.45|485.45|489.34|485.34|10
1610996520000|2021-01-18 19:02:00|489.34|485.34|489.53|485.53|489.53|485.53|489.34|485.34|7
1610996530000|2021-01-18 19:02:10|489.51|485.51|489.52|485.52|489.55|485.55|489.38|485.38|14
1610996540000|2021-01-18 19:02:20|489.53|485.53|489.41|485.41|489.53|485.53|489.41|485.41|10
1610996550000|2021-01-18 19:02:30|489.4|485.4|489.45|485.45|489.45|485.45|489.4|485.4|8
1610996560000|2021-01-18 19:02:40|489.44|485.44|489.44|485.44|489.44|485.44|489.43|485.43|3
1610996570000|2021-01-18 19:02:50|489.48|485.48|489.75|485.75|489.78|485.78|489.48|485.48|21
1610996580000|2021-01-18 19:03:00|489.71|485.71|489.69|485.69|489.73|485.73|489.66|485.66|13
1610996590000|2021-01-18 19:03:10|489.73|485.73|489.91|485.91|489.91|485.91|489.67|485.67|12
1610996600000|2021-01-18 19:03:20|489.9|485.9|489.94|485.94|489.96|485.96|489.89|485.89|7
1610996610000|2021-01-18 19:03:30|489.99|485.99|490|486|490|486|489.97|485.97|10
1610996620000|2021-01-18 19:03:40|489.97|485.97|490.03|486.03|490.03|486.03|489.97|485.97|8
1610996630000|2021-01-18 19:03:50|490.07|486.07|490.28|486.28|490.3|486.3|490.07|486.07|17
1610996640000|2021-01-18 19:04:00|490.22|486.22|490.37|486.37|490.39|486.39|490.18|486.18|17
1610996650000|2021-01-18 19:04:10|490.17|486.17|490.3|486.3|490.39|486.39|490.17|486.17|15
1610996660000|2021-01-18 19:04:20|490.28|486.28|490.38|486.38|490.42|486.42|490.28|486.28|13
1610996670000|2021-01-18 19:04:30|490.37|486.37|490.36|486.36|490.37|486.37|490.3|486.3|8
1610996680000|2021-01-18 19:04:40|490.35|486.35|490.51|486.51|490.51|486.51|490.32|486.32|11
1610996690000|2021-01-18 19:04:50|490.53|486.53|490.61|486.61|490.65|486.65|490.48|486.48|13
1610996700000|2021-01-18 19:05:00|490.62|486.62|490.25|486.25|490.62|486.62|490.23|486.23|22
1610996710000|2021-01-18 19:05:10|490.24|486.24|490.07|486.07|490.24|486.24|490.06|486.06|13
1610996720000|2021-01-18 19:05:20|490.05|486.05|490.28|486.28|490.28|486.28|490.05|486.05|10
1610996730000|2021-01-18 19:05:30|490.27|486.27|490.24|486.24|490.28|486.28|490.24|486.24|9
1610996740000|2021-01-18 19:05:40|490.27|486.27|490.25|486.25|490.27|486.27|490.24|486.24|3
1610996750000|2021-01-18 19:05:50|490.2|486.2|490.43|486.43|490.43|486.43|490.18|486.18|17
1610996760000|2021-01-18 19:06:00|490.51|486.51|490.52|486.52|490.53|486.53|490.43|486.43|15
1610996770000|2021-01-18 19:06:10|490.49|486.49|490.52|486.52|490.52|486.52|490.48|486.48|4
1610996780000|2021-01-18 19:06:20|490.46|486.46|490.57|486.57|490.71|486.71|490.45|486.45|8
1610996790000|2021-01-18 19:06:30|490.56|486.56|490.56|486.56|490.65|486.65|490.38|486.38|14
1610996800000|2021-01-18 19:06:40|490.52|486.52|490.69|486.69|490.69|486.69|490.52|486.52|15
1610996810000|2021-01-18 19:06:50|490.71|486.71|490.66|486.66|490.71|486.71|490.64|486.64|5
1610996820000|2021-01-18 19:07:00|490.7|486.7|490.14|486.14|490.7|486.7|490.12|486.12|20
1610996830000|2021-01-18 19:07:10|490.18|486.18|490.45|486.45|490.45|486.45|490.18|486.18|16
1610996840000|2021-01-18 19:07:20|490.4|486.4|490.45|486.45|490.45|486.45|490.4|486.4|5
1610996850000|2021-01-18 19:07:30|490.4|486.4|490.46|486.46|490.53|486.53|490.4|486.4|14
1610996860000|2021-01-18 19:07:40|490.45|486.45|490.47|486.47|490.47|486.47|490.37|486.37|12
1610996870000|2021-01-18 19:07:50|490.45|486.45|490.5|486.5|490.58|486.58|490.42|486.42|15
1610996880000|2021-01-18 19:08:00|490.47|486.47|490.48|486.48|490.5|486.5|490.46|486.46|14
1610996890000|2021-01-18 19:08:10|490.5|486.5|490.48|486.48|490.54|486.54|490.47|486.47|10
1610996900000|2021-01-18 19:08:20|490.52|486.52|490.6|486.6|490.65|486.65|490.52|486.52|6
1610996910000|2021-01-18 19:08:30|490.64|486.64|490.63|486.63|490.69|486.69|490.53|486.53|7
1610996920000|2021-01-18 19:08:40|490.7|486.7|491.1|487.1|491.11|487.11|490.53|486.53|16
1610996930000|2021-01-18 19:08:50|491.11|487.11|491.02|487.02|491.13|487.13|491.02|487.02|9
1610996940000|2021-01-18 19:09:00|491.14|487.14|490.85|486.85|491.14|487.14|490.75|486.75|13
1610996950000|2021-01-18 19:09:10|490.93|486.93|490.88|486.88|490.93|486.93|490.86|486.86|6
1610996960000|2021-01-18 19:09:20|490.9|486.9|490.91|486.91|491|487|490.84|486.84|13
1610996970000|2021-01-18 19:09:30|490.92|486.92|490.95|486.95|491.05|487.05|490.92|486.92|14
1610996980000|2021-01-18 19:09:40|491.02|487.02|490.91|486.91|491.1|487.1|490.89|486.89|12
1610996990000|2021-01-18 19:09:50|490.94|486.94|490.96|486.96|490.96|486.96|490.91|486.91|7
1610997010000|2021-01-18 19:10:10|490.95|486.95|490.93|486.93|490.95|486.95|490.93|486.93|2
1610997020000|2021-01-18 19:10:20|490.88|486.88|490.91|486.91|490.92|486.92|490.87|486.87|5
1610997030000|2021-01-18 19:10:30|490.93|486.93|490.92|486.92|490.93|486.93|490.92|486.92|2
1610997050000|2021-01-18 19:10:50|490.93|486.93|491.14|487.14|491.23|487.23|490.93|486.93|17
1610997060000|2021-01-18 19:11:00|491.16|487.16|491.06|487.06|491.16|487.16|491|487|10
1610997070000|2021-01-18 19:11:10|491.11|487.11|491.24|487.24|491.24|487.24|491.11|487.11|4
1610997080000|2021-01-18 19:11:20|491.23|487.23|491.21|487.21|491.24|487.24|491.21|487.21|7
1610997090000|2021-01-18 19:11:30|491.18|487.18|491.19|487.19|491.22|487.22|491.14|487.14|7
1610997100000|2021-01-18 19:11:40|491.21|487.21|491.23|487.23|491.28|487.28|491.21|487.21|5
1610997110000|2021-01-18 19:11:50|491.26|487.26|491.29|487.29|491.29|487.29|491.25|487.25|3
1610997120000|2021-01-18 19:12:00|491.31|487.31|491.34|487.34|491.35|487.35|491.31|487.31|3
1610997130000|2021-01-18 19:12:10|491.3|487.3|491.24|487.24|491.3|487.3|491.13|487.13|10
1610997140000|2021-01-18 19:12:20|491.26|487.26|491.38|487.38|491.44|487.44|491.26|487.26|16
1610997150000|2021-01-18 19:12:30|491.44|487.44|491.38|487.38|491.55|487.55|491.38|487.38|5
1610997160000|2021-01-18 19:12:40|491.63|487.63|491.78|487.78|491.87|487.87|491.63|487.63|9
1610997170000|2021-01-18 19:12:50|491.84|487.84|492.53|488.53|492.53|488.53|491.78|487.78|9
1610997180000|2021-01-18 19:13:00|492.5|488.5|492.24|488.24|492.61|488.61|492.24|488.24|11
1610997190000|2021-01-18 19:13:10|492.4|488.4|492.54|488.54|492.54|488.54|492.24|488.24|3
1610997200000|2021-01-18 19:13:20|492.51|488.51|492.54|488.54|492.54|488.54|492.51|488.51|8
1610997210000|2021-01-18 19:13:30|492.55|488.55|492.29|488.29|492.55|488.55|492.29|488.29|2
1610997220000|2021-01-18 19:13:40|492.54|488.54|492.53|488.53|492.55|488.55|492.52|488.52|7
1610997230000|2021-01-18 19:13:50|492.54|488.54|492.54|488.54|492.56|488.56|492.54|488.54|3
1610997240000|2021-01-18 19:14:00|492.55|488.55|492.44|488.44|492.55|488.55|492.44|488.44|7
1610997250000|2021-01-18 19:14:10|492.52|488.52|492.54|488.54|492.57|488.57|492.52|488.52|9
1610997260000|2021-01-18 19:14:20|492.53|488.53|492.4|488.4|492.54|488.54|492.39|488.39|11
1610997270000|2021-01-18 19:14:30|492.46|488.46|492.33|488.33|492.49|488.49|492.33|488.33|7
1610997280000|2021-01-18 19:14:40|492.28|488.28|492.31|488.31|492.38|488.38|492.28|488.28|5
1610997290000|2021-01-18 19:14:50|492.28|488.28|492.31|488.31|492.37|488.37|492.28|488.28|4
1610997300000|2021-01-18 19:15:00|492.28|488.28|492.07|488.07|492.28|488.28|492.04|488.04|7
1610997310000|2021-01-18 19:15:10|492|488|491.91|487.91|492|488|491.87|487.87|6
1610997320000|2021-01-18 19:15:20|491.89|487.89|491.96|487.96|491.96|487.96|491.89|487.89|5
1610997330000|2021-01-18 19:15:30|491.9|487.9|491.93|487.93|492.05|488.05|491.9|487.9|6
1610997340000|2021-01-18 19:15:40|491.9|487.9|491.84|487.84|491.97|487.97|491.73|487.73|12
1610997350000|2021-01-18 19:15:50|491.83|487.83|491.77|487.77|491.83|487.83|491.76|487.76|6
1610997360000|2021-01-18 19:16:00|491.79|487.79|491.69|487.69|491.79|487.79|491.63|487.63|8
1610997370000|2021-01-18 19:16:10|491.65|487.65|491.6|487.6|491.65|487.65|491.6|487.6|5
1610997380000|2021-01-18 19:16:20|491.59|487.59|491.56|487.56|491.59|487.59|491.39|487.39|16
1610997390000|2021-01-18 19:16:30|491.48|487.48|491.48|487.48|491.48|487.48|491.48|487.48|1
1610997400000|2021-01-18 19:16:40|491.44|487.44|491.59|487.59|491.66|487.66|491.44|487.44|6
1610997420000|2021-01-18 19:17:00|491.7|487.7|491.76|487.76|491.76|487.76|491.64|487.64|8
1610997430000|2021-01-18 19:17:10|491.83|487.83|491.73|487.73|491.9|487.9|491.73|487.73|5
1610997440000|2021-01-18 19:17:20|491.77|487.77|492.07|488.07|492.07|488.07|491.76|487.76|8
1610997450000|2021-01-18 19:17:30|492.08|488.08|491.97|487.97|492.08|488.08|491.97|487.97|10
1610997470000|2021-01-18 19:17:50|492.03|488.03|491.86|487.86|492.03|488.03|491.85|487.85|6
1610997480000|2021-01-18 19:18:00|491.82|487.82|492.03|488.03|492.03|488.03|491.8|487.8|10
1610997490000|2021-01-18 19:18:10|492.06|488.06|492.08|488.08|492.08|488.08|492.06|488.06|2
1610997500000|2021-01-18 19:18:20|492.07|488.07|492.24|488.24|492.28|488.28|492.07|488.07|6
1610997510000|2021-01-18 19:18:30|492.32|488.32|492.32|488.32|492.32|488.32|492.32|488.32|1
1610997520000|2021-01-18 19:18:40|492.33|488.33|492.28|488.28|492.33|488.33|492.28|488.28|4
1610997530000|2021-01-18 19:18:50|492.31|488.31|491.94|487.94|492.31|488.31|491.94|487.94|6
1610997540000|2021-01-18 19:19:00|491.97|487.97|491.96|487.96|491.99|487.99|491.96|487.96|6
1610997550000|2021-01-18 19:19:10|492.28|488.28|492.29|488.29|492.29|488.29|492.28|488.28|2
1610997560000|2021-01-18 19:19:20|492.28|488.28|492.12|488.12|492.28|488.28|492.1|488.1|11
1610997570000|2021-01-18 19:19:30|492.13|488.13|492.11|488.11|492.13|488.13|492.11|488.11|3
1610997580000|2021-01-18 19:19:40|492.1|488.1|492.01|488.01|492.1|488.1|491.99|487.99|8
1610997590000|2021-01-18 19:19:50|491.99|487.99|492.04|488.04|492.04|488.04|491.94|487.94|10
1610997600000|2021-01-18 19:20:00|492.03|488.03|492.04|488.04|492.04|488.04|492.02|488.02|3
1610997610000|2021-01-18 19:20:10|492.03|488.03|492.03|488.03|492.03|488.03|492.02|488.02|3
1610997620000|2021-01-18 19:20:20|492|488|492|488|492|488|492|488|1
1610997650000|2021-01-18 19:20:50|492.02|488.02|492|488|492.02|488.02|492|488|3
1610997660000|2021-01-18 19:21:00|492.01|488.01|492|488|492.1|488.1|492|488|12
1610997670000|2021-01-18 19:21:10|492.04|488.04|492.04|488.04|492.04|488.04|492.04|488.04|1
1610997680000|2021-01-18 19:21:20|492.08|488.08|492.02|488.02|492.08|488.08|492.01|488.01|6
1610997690000|2021-01-18 19:21:30|492.03|488.03|491.83|487.83|492.03|488.03|491.83|487.83|4
1610997700000|2021-01-18 19:21:40|491.7|487.7|491.7|487.7|491.72|487.72|491.7|487.7|5
1610997710000|2021-01-18 19:21:50|491.69|487.69|491.69|487.69|491.69|487.69|491.69|487.69|1
1610997720000|2021-01-18 19:22:00|491.75|487.75|491.83|487.83|491.9|487.9|491.75|487.75|4
1610997730000|2021-01-18 19:22:10|491.86|487.86|491.46|487.46|491.86|487.86|491.46|487.46|6
1610997740000|2021-01-18 19:22:20|491.45|487.45|491.7|487.7|491.7|487.7|491.3|487.3|6
1610997750000|2021-01-18 19:22:30|491.84|487.84|491.82|487.82|491.84|487.84|491.82|487.82|2
1610997770000|2021-01-18 19:22:50|491.83|487.83|491.82|487.82|491.85|487.85|491.82|487.82|5
1610997780000|2021-01-18 19:23:00|491.84|487.84|491.94|487.94|492|488|491.82|487.82|9
1610997790000|2021-01-18 19:23:10|491.77|487.77|491.95|487.95|491.95|487.95|491.77|487.77|4
1610997810000|2021-01-18 19:23:30|491.97|487.97|491.95|487.95|491.97|487.97|491.95|487.95|4
1610997820000|2021-01-18 19:23:40|492|488|491.97|487.97|492.01|488.01|491.97|487.97|6
1610997830000|2021-01-18 19:23:50|491.95|487.95|491.95|487.95|491.95|487.95|491.95|487.95|1
1610997860000|2021-01-18 19:24:20|492.06|488.06|492.06|488.06|492.1|488.1|492.06|488.06|7
1610997870000|2021-01-18 19:24:30|492.1|488.1|492.06|488.06|492.1|488.1|492.06|488.06|4
1610997880000|2021-01-18 19:24:40|492.08|488.08|492.08|488.08|492.1|488.1|492.06|488.06|4
1610997890000|2021-01-18 19:24:50|491.98|487.98|491.97|487.97|491.98|487.98|491.97|487.97|2
1610997900000|2021-01-18 19:25:00|492.01|488.01|492.21|488.21|492.21|488.21|491.96|487.96|6
1610997910000|2021-01-18 19:25:10|492.19|488.19|492.02|488.02|492.19|488.19|491.94|487.94|7
1610997920000|2021-01-18 19:25:20|491.96|487.96|492.1|488.1|492.16|488.16|491.96|487.96|7
1610997930000|2021-01-18 19:25:30|492.13|488.13|492.12|488.12|492.16|488.16|492.12|488.12|3
1610997940000|2021-01-18 19:25:40|492.1|488.1|491.99|487.99|492.1|488.1|491.69|487.69|10
1610997950000|2021-01-18 19:25:50|491.98|487.98|491.95|487.95|491.98|487.98|491.95|487.95|3
1610997960000|2021-01-18 19:26:00|491.94|487.94|491.94|487.94|491.95|487.95|491.9|487.9|6
1610997970000|2021-01-18 19:26:10|491.96|487.96|491.5|487.5|491.98|487.98|491.48|487.48|12
1610997980000|2021-01-18 19:26:20|491.51|487.51|491.5|487.5|491.51|487.51|491.5|487.5|2
1610997990000|2021-01-18 19:26:30|491.47|487.47|491.47|487.47|491.47|487.47|491.47|487.47|1
1610998000000|2021-01-18 19:26:40|491.77|487.77|491.67|487.67|491.77|487.77|491.67|487.67|10
1610998010000|2021-01-18 19:26:50|491.68|487.68|491.16|487.16|491.68|487.68|491.16|487.16|12
1610998020000|2021-01-18 19:27:00|491.24|487.24|491.39|487.39|491.39|487.39|491.24|487.24|4
1610998030000|2021-01-18 19:27:10|491.41|487.41|491.26|487.26|491.42|487.42|491.26|487.26|5
1610998040000|2021-01-18 19:27:20|491.24|487.24|491.31|487.31|491.31|487.31|491.16|487.16|11
1610998050000|2021-01-18 19:27:30|491.37|487.37|491.37|487.37|491.47|487.47|491.22|487.22|17
1610998060000|2021-01-18 19:27:40|491.38|487.38|491.3|487.3|491.38|487.38|491.3|487.3|5
1610998070000|2021-01-18 19:27:50|491.32|487.32|491.32|487.32|491.32|487.32|491.32|487.32|1
1610998080000|2021-01-18 19:28:00|491.3|487.3|491.46|487.46|491.53|487.53|491.3|487.3|6
1610998110000|2021-01-18 19:28:30|491.62|487.62|491.54|487.54|491.73|487.73|491.44|487.44|9
1610998120000|2021-01-18 19:28:40|491.53|487.53|491.49|487.49|491.53|487.53|491.42|487.42|3
1610998130000|2021-01-18 19:28:50|491.2|487.2|491.44|487.44|491.44|487.44|491.2|487.2|7
1610998140000|2021-01-18 19:29:00|491.42|487.42|491.77|487.77|491.77|487.77|491.42|487.42|6
1610998170000|2021-01-18 19:29:30|491.75|487.75|491.69|487.69|491.75|487.75|491.57|487.57|6
1610998180000|2021-01-18 19:29:40|491.65|487.65|491.34|487.34|491.65|487.65|491.31|487.31|16
1610998190000|2021-01-18 19:29:50|491.32|487.32|491.33|487.33|491.34|487.34|491.32|487.32|3
1610998200000|2021-01-18 19:30:00|491.37|487.37|491.43|487.43|491.45|487.45|491.37|487.37|3
1610998210000|2021-01-18 19:30:10|491.48|487.48|491.64|487.64|491.64|487.64|491.48|487.48|5
1610998230000|2021-01-18 19:30:30|491.76|487.76|491.33|487.33|491.82|487.82|491.33|487.33|9
1610998240000|2021-01-18 19:30:40|491.53|487.53|491.49|487.49|491.54|487.54|491.49|487.49|4
1610998250000|2021-01-18 19:30:50|491.48|487.48|491.76|487.76|491.76|487.76|491.46|487.46|4
1610998260000|2021-01-18 19:31:00|491.74|487.74|491.45|487.45|491.74|487.74|491.38|487.38|11
1610998270000|2021-01-18 19:31:10|491.46|487.46|491.43|487.43|491.46|487.46|491.43|487.43|3
1610998280000|2021-01-18 19:31:20|491.44|487.44|491.43|487.43|491.44|487.44|491.43|487.43|2
1610998290000|2021-01-18 19:31:30|491.42|487.42|491.33|487.33|491.42|487.42|491.33|487.33|8
1610998300000|2021-01-18 19:31:40|491.23|487.23|491.33|487.33|491.33|487.33|491.23|487.23|3
1610998310000|2021-01-18 19:31:50|491.34|487.34|491.31|487.31|491.34|487.34|491.31|487.31|3
1610998320000|2021-01-18 19:32:00|491.26|487.26|491.55|487.55|491.55|487.55|491.26|487.26|6
1610998330000|2021-01-18 19:32:10|491.54|487.54|491.43|487.43|491.55|487.55|491.43|487.43|4
1610998340000|2021-01-18 19:32:20|491.17|487.17|491.26|487.26|491.36|487.36|491.17|487.17|10
1610998350000|2021-01-18 19:32:30|491.24|487.24|491.17|487.17|491.24|487.24|491.13|487.13|3
1610998360000|2021-01-18 19:32:40|491.18|487.18|491.23|487.23|491.24|487.24|491.18|487.18|6
1610998370000|2021-01-18 19:32:50|491.15|487.15|491.27|487.27|491.27|487.27|490.8|486.8|8
1610998380000|2021-01-18 19:33:00|491.26|487.26|491.49|487.49|491.55|487.55|491.25|487.25|9
1610998390000|2021-01-18 19:33:10|491.54|487.54|491.54|487.54|491.55|487.55|491.54|487.54|3
1610998410000|2021-01-18 19:33:30|491.61|487.61|491.61|487.61|491.61|487.61|491.61|487.61|1
1610998420000|2021-01-18 19:33:40|491.54|487.54|491.49|487.49|491.54|487.54|491.49|487.49|2
1610998430000|2021-01-18 19:33:50|491.23|487.23|491.37|487.37|491.41|487.41|491.19|487.19|14
1610998440000|2021-01-18 19:34:00|491.31|487.31|491.72|487.72|491.72|487.72|491.27|487.27|11
1610998450000|2021-01-18 19:34:10|491.71|487.71|491.51|487.51|491.71|487.71|491.51|487.51|7
1610998460000|2021-01-18 19:34:20|491.54|487.54|491.52|487.52|491.54|487.54|491.51|487.51|4
1610998470000|2021-01-18 19:34:30|491.51|487.51|491.51|487.51|491.51|487.51|491.51|487.51|1
1610998480000|2021-01-18 19:34:40|491.52|487.52|491.51|487.51|491.52|487.52|491.51|487.51|2
1610998490000|2021-01-18 19:34:50|491.32|487.32|491.21|487.21|491.32|487.32|491.21|487.21|3
1610998500000|2021-01-18 19:35:00|491.2|487.2|491.4|487.4|491.4|487.4|491.2|487.2|6
1610998510000|2021-01-18 19:35:10|491.36|487.36|491.36|487.36|491.36|487.36|491.36|487.36|1
1610998520000|2021-01-18 19:35:20|491.34|487.34|491.34|487.34|491.34|487.34|491.34|487.34|1
1610998530000|2021-01-18 19:35:30|491.36|487.36|491.37|487.37|491.42|487.42|491.35|487.35|6
1610998540000|2021-01-18 19:35:40|491.39|487.39|491.37|487.37|491.39|487.39|491.37|487.37|2
1610998560000|2021-01-18 19:36:00|491.42|487.42|491.39|487.39|491.47|487.47|491.39|487.39|6
1610998570000|2021-01-18 19:36:10|491.49|487.49|491.39|487.39|491.49|487.49|491.18|487.18|7
1610998600000|2021-01-18 19:36:40|491.45|487.45|491.37|487.37|491.46|487.46|491.04|487.04|7
1610998610000|2021-01-18 19:36:50|491.36|487.36|491.34|487.34|491.36|487.36|491.34|487.34|3
1610998620000|2021-01-18 19:37:00|491.31|487.31|491.5|487.5|491.5|487.5|491.23|487.23|4
1610998630000|2021-01-18 19:37:10|491.49|487.49|491.46|487.46|491.49|487.49|491.46|487.46|2
1610998640000|2021-01-18 19:37:20|491.45|487.45|490.99|486.99|491.45|487.45|490.98|486.98|13
1610998650000|2021-01-18 19:37:30|490.96|486.96|490.94|486.94|490.96|486.96|490.92|486.92|3
1610998660000|2021-01-18 19:37:40|490.93|486.93|490.73|486.73|490.93|486.93|490.7|486.7|7
1610998670000|2021-01-18 19:37:50|490.72|486.72|490.73|486.73|490.76|486.76|490.7|486.7|4
1610998680000|2021-01-18 19:38:00|490.77|486.77|491.04|487.04|491.1|487.1|490.7|486.7|8
1610998690000|2021-01-18 19:38:10|491.06|487.06|491.07|487.07|491.09|487.09|491.06|487.06|4
1610998700000|2021-01-18 19:38:20|491.08|487.08|490.89|486.89|491.08|487.08|490.83|486.83|14
1610998710000|2021-01-18 19:38:30|490.84|486.84|490.99|486.99|490.99|486.99|490.84|486.84|2
1610998720000|2021-01-18 19:38:40|490.98|486.98|490.98|486.98|490.98|486.98|490.98|486.98|1
1610998730000|2021-01-18 19:38:50|490.97|486.97|491.04|487.04|491.04|487.04|490.97|486.97|8
1610998740000|2021-01-18 19:39:00|491.05|487.05|491.22|487.22|491.22|487.22|491.03|487.03|9
1610998750000|2021-01-18 19:39:10|491.3|487.3|491.3|487.3|491.3|487.3|491.3|487.3|1
1610998760000|2021-01-18 19:39:20|491.44|487.44|491.43|487.43|491.44|487.44|491.43|487.43|2
1610998770000|2021-01-18 19:39:30|491.42|487.42|491.44|487.44|491.44|487.44|491.42|487.42|2
1610998780000|2021-01-18 19:39:40|491.47|487.47|491.51|487.51|491.51|487.51|491.47|487.47|2
1610998790000|2021-01-18 19:39:50|491.48|487.48|491.44|487.44|491.48|487.48|491.09|487.09|9
1610998800000|2021-01-18 19:40:00|491.43|487.43|491.44|487.44|491.44|487.44|491.43|487.43|2
1610998810000|2021-01-18 19:40:10|491.29|487.29|491.19|487.19|491.29|487.29|491.13|487.13|6
1610998820000|2021-01-18 19:40:20|491.2|487.2|491.27|487.27|491.27|487.27|491.19|487.19|4
1610998830000|2021-01-18 19:40:30|491.29|487.29|490.85|486.85|491.34|487.34|490.83|486.83|7
1610998840000|2021-01-18 19:40:40|490.82|486.82|491.13|487.13|491.14|487.14|490.81|486.81|12
1610998850000|2021-01-18 19:40:50|491.12|487.12|490.94|486.94|491.12|487.12|490.93|486.93|12
1610998860000|2021-01-18 19:41:00|490.99|486.99|491.09|487.09|491.11|487.11|490.91|486.91|12
1610998870000|2021-01-18 19:41:10|491.08|487.08|491.07|487.07|491.08|487.08|491.07|487.07|2
1610998880000|2021-01-18 19:41:20|491.03|487.03|491.04|487.04|491.05|487.05|490.99|486.99|5
1610998890000|2021-01-18 19:41:30|491.01|487.01|491.02|487.02|491.02|487.02|490.96|486.96|5
1610998900000|2021-01-18 19:41:40|491.01|487.01|490.94|486.94|491.01|487.01|490.94|486.94|7
1610998910000|2021-01-18 19:41:50|490.96|486.96|490.93|486.93|490.97|486.97|490.93|486.93|4
1610998920000|2021-01-18 19:42:00|490.85|486.85|490.62|486.62|490.85|486.85|490.62|486.62|10
1610998930000|2021-01-18 19:42:10|490.63|486.63|490.63|486.63|490.63|486.63|490.55|486.55|6
1610998940000|2021-01-18 19:42:20|490.56|486.56|490.59|486.59|490.59|486.59|490.47|486.47|8
1610998950000|2021-01-18 19:42:30|490.58|486.58|490.54|486.54|490.58|486.58|490.53|486.53|3
1610998960000|2021-01-18 19:42:40|490.55|486.55|490.63|486.63|490.63|486.63|490.55|486.55|3
1610998970000|2021-01-18 19:42:50|490.62|486.62|490.68|486.68|490.72|486.72|490.62|486.62|6
1610998980000|2021-01-18 19:43:00|490.73|486.73|490.68|486.68|490.73|486.73|490.66|486.66|4
1610998990000|2021-01-18 19:43:10|490.84|486.84|490.84|486.84|490.91|486.91|490.79|486.79|6
1610999000000|2021-01-18 19:43:20|490.86|486.86|490.88|486.88|490.88|486.88|490.81|486.81|5
1610999010000|2021-01-18 19:43:30|490.87|486.87|490.81|486.81|490.87|486.87|490.81|486.81|5
1610999020000|2021-01-18 19:43:40|491.03|487.03|491.03|487.03|491.03|487.03|491.03|487.03|1
1610999030000|2021-01-18 19:43:50|491.02|487.02|490.91|486.91|491.02|487.02|490.91|486.91|2
1610999040000|2021-01-18 19:44:00|490.89|486.89|491.48|487.48|491.48|487.48|490.89|486.89|13
1610999050000|2021-01-18 19:44:10|491.5|487.5|491.5|487.5|491.5|487.5|491.5|487.5|1
1610999060000|2021-01-18 19:44:20|491.4|487.4|491.27|487.27|491.4|487.4|491.27|487.27|5
1610999070000|2021-01-18 19:44:30|491.21|487.21|491.22|487.22|491.22|487.22|491.21|487.21|2
1610999080000|2021-01-18 19:44:40|491.23|487.23|491.17|487.17|491.23|487.23|491.15|487.15|7
1610999090000|2021-01-18 19:44:50|491.16|487.16|491.17|487.17|491.19|487.19|491.16|487.16|5
1610999100000|2021-01-18 19:45:00|491.19|487.19|491.31|487.31|491.31|487.31|491.18|487.18|8
1610999110000|2021-01-18 19:45:10|491.18|487.18|491.18|487.18|491.24|487.24|491.18|487.18|3
1610999120000|2021-01-18 19:45:20|491.2|487.2|491.2|487.2|491.2|487.2|491.2|487.2|1
1610999130000|2021-01-18 19:45:30|491.18|487.18|491.27|487.27|491.47|487.47|491.08|487.08|11
1610999140000|2021-01-18 19:45:40|491.24|487.24|491.09|487.09|491.25|487.25|490.93|486.93|16
1610999150000|2021-01-18 19:45:50|491.12|487.12|491.12|487.12|491.12|487.12|491.12|487.12|1
1610999160000|2021-01-18 19:46:00|491.13|487.13|491.12|487.12|491.13|487.13|491.12|487.12|2
1610999170000|2021-01-18 19:46:10|491.11|487.11|491.04|487.04|491.11|487.11|491.04|487.04|4
1610999180000|2021-01-18 19:46:20|490.96|486.96|490.96|486.96|490.96|486.96|490.96|486.96|1
1610999190000|2021-01-18 19:46:30|491|487|490.97|486.97|491|487|490.97|486.97|6
1610999200000|2021-01-18 19:46:40|490.96|486.96|490.98|486.98|490.98|486.98|490.96|486.96|2
1610999210000|2021-01-18 19:46:50|490.96|486.96|490.82|486.82|490.96|486.96|490.81|486.81|10
1610999230000|2021-01-18 19:47:10|490.81|486.81|490.64|486.64|490.81|486.81|490.62|486.62|12
1610999240000|2021-01-18 19:47:20|490.58|486.58|490.35|486.35|490.58|486.58|490.35|486.35|13
1610999250000|2021-01-18 19:47:30|490.27|486.27|490.21|486.21|490.27|486.27|490.21|486.21|5
1610999260000|2021-01-18 19:47:40|490.22|486.22|490.25|486.25|490.28|486.28|490.22|486.22|6
1610999270000|2021-01-18 19:47:50|490.24|486.24|490.19|486.19|490.24|486.24|490.18|486.18|5
1610999280000|2021-01-18 19:48:00|490.18|486.18|490.01|486.01|490.19|486.19|489.95|485.95|12
1610999290000|2021-01-18 19:48:10|489.92|485.92|489.97|485.97|489.97|485.97|489.92|485.92|4
1610999300000|2021-01-18 19:48:20|489.93|485.93|489.91|485.91|489.93|485.93|489.87|485.87|6
1610999310000|2021-01-18 19:48:30|489.92|485.92|490.31|486.31|490.32|486.32|489.87|485.87|12
1610999320000|2021-01-18 19:48:40|490.3|486.3|490.23|486.23|490.32|486.32|490.2|486.2|6
1610999340000|2021-01-18 19:49:00|490.17|486.17|490.21|486.21|490.21|486.21|489.74|485.74|13
1610999350000|2021-01-18 19:49:10|490.2|486.2|490.29|486.29|490.29|486.29|490.2|486.2|4
1610999360000|2021-01-18 19:49:20|490.3|486.3|490.3|486.3|490.36|486.36|490.27|486.27|8
1610999370000|2021-01-18 19:49:30|490.24|486.24|490.24|486.24|490.24|486.24|490.24|486.24|1
1610999380000|2021-01-18 19:49:40|490.48|486.48|490.55|486.55|490.74|486.74|490.48|486.48|10
1610999390000|2021-01-18 19:49:50|490.72|486.72|490.88|486.88|490.88|486.88|490.55|486.55|14
1610999400000|2021-01-18 19:50:00|490.87|486.87|491.49|487.49|491.55|487.55|490.87|486.87|8
1610999410000|2021-01-18 19:50:10|491.46|487.46|491.63|487.63|491.63|487.63|491.38|487.38|6
1610999420000|2021-01-18 19:50:20|491.61|487.61|491.49|487.49|491.63|487.63|491.49|487.49|5
1610999430000|2021-01-18 19:50:30|491.56|487.56|491.56|487.56|491.65|487.65|491.49|487.49|13
1610999440000|2021-01-18 19:50:40|491.6|487.6|491.52|487.52|491.61|487.61|491.43|487.43|14
1610999450000|2021-01-18 19:50:50|491.45|487.45|491.84|487.84|491.89|487.89|491.45|487.45|13
1610999460000|2021-01-18 19:51:00|491.85|487.85|491.85|487.85|491.86|487.86|491.85|487.85|3
1610999470000|2021-01-18 19:51:10|491.86|487.86|491.76|487.76|491.89|487.89|491.73|487.73|14
1610999480000|2021-01-18 19:51:20|491.86|487.86|491.83|487.83|491.86|487.86|491.83|487.83|6
1610999490000|2021-01-18 19:51:30|491.84|487.84|491.75|487.75|491.85|487.85|491.69|487.69|16
1610999500000|2021-01-18 19:51:40|491.78|487.78|491.75|487.75|491.78|487.78|491.75|487.75|3
1610999510000|2021-01-18 19:51:50|491.7|487.7|491.39|487.39|491.7|487.7|491.38|487.38|13
1610999520000|2021-01-18 19:52:00|491.38|487.38|491.49|487.49|491.51|487.51|491.34|487.34|14
1610999530000|2021-01-18 19:52:10|491.5|487.5|491.39|487.39|491.5|487.5|491.33|487.33|8
1610999540000|2021-01-18 19:52:20|491.43|487.43|491.4|487.4|491.44|487.44|491.4|487.4|4
1610999550000|2021-01-18 19:52:30|491.38|487.38|491.24|487.24|491.38|487.38|491.24|487.24|7
1610999560000|2021-01-18 19:52:40|491.25|487.25|491.24|487.24|491.25|487.25|491.22|487.22|5
1610999570000|2021-01-18 19:52:50|491.22|487.22|491.21|487.21|491.22|487.22|491.21|487.21|2
1610999580000|2021-01-18 19:53:00|491.24|487.24|491.28|487.28|491.32|487.32|491.24|487.24|5
1610999590000|2021-01-18 19:53:10|491.25|487.25|491.22|487.22|491.46|487.46|491.22|487.22|9
1610999600000|2021-01-18 19:53:20|491.25|487.25|491.21|487.21|491.27|487.27|491.2|487.2|5
1610999610000|2021-01-18 19:53:30|491.22|487.22|491.21|487.21|491.26|487.26|491.21|487.21|6
1610999620000|2021-01-18 19:53:40|491.19|487.19|490.99|486.99|491.19|487.19|490.94|486.94|14
1610999630000|2021-01-18 19:53:50|490.97|486.97|490.73|486.73|490.97|486.97|490.72|486.72|9
1610999650000|2021-01-18 19:54:10|490.72|486.72|490.73|486.73|490.73|486.73|490.72|486.72|2
1610999660000|2021-01-18 19:54:20|490.72|486.72|490.65|486.65|490.72|486.72|490.65|486.65|3
1610999670000|2021-01-18 19:54:30|490.61|486.61|490.39|486.39|490.63|486.63|490.18|486.18|12
1610999680000|2021-01-18 19:54:40|490.41|486.41|490.55|486.55|490.59|486.59|490.41|486.41|11
1610999690000|2021-01-18 19:54:50|490.56|486.56|490.5|486.5|490.57|486.57|490.5|486.5|3
1610999700000|2021-01-18 19:55:00|490.57|486.57|490.26|486.26|490.57|486.57|490.26|486.26|15
1610999710000|2021-01-18 19:55:10|490.27|486.27|490.33|486.33|490.38|486.38|490.27|486.27|8
1610999720000|2021-01-18 19:55:20|490.32|486.32|490.14|486.14|490.33|486.33|490.14|486.14|6
1610999730000|2021-01-18 19:55:30|490.16|486.16|490.23|486.23|490.23|486.23|490.15|486.15|6
1610999740000|2021-01-18 19:55:40|490.21|486.21|490.31|486.31|490.31|486.31|490.15|486.15|11
1610999750000|2021-01-18 19:55:50|490.29|486.29|490.3|486.3|490.3|486.3|490.29|486.29|2
1610999760000|2021-01-18 19:56:00|490.32|486.32|490.18|486.18|490.55|486.55|490.18|486.18|11
1610999770000|2021-01-18 19:56:10|490.32|486.32|490.32|486.32|490.32|486.32|490.32|486.32|1
1610999780000|2021-01-18 19:56:20|490.18|486.18|490.5|486.5|490.5|486.5|490.18|486.18|4
1610999790000|2021-01-18 19:56:30|490.54|486.54|490.94|486.94|491.07|487.07|490.46|486.46|9
1610999800000|2021-01-18 19:56:40|490.93|486.93|490.74|486.74|490.93|486.93|490.69|486.69|14
1610999810000|2021-01-18 19:56:50|490.98|486.98|490.71|486.71|490.98|486.98|490.71|486.71|9
1610999820000|2021-01-18 19:57:00|490.72|486.72|490.96|486.96|491.02|487.02|490.72|486.72|8
1610999830000|2021-01-18 19:57:10|490.95|486.95|490.76|486.76|490.96|486.96|490.76|486.76|12
1610999840000|2021-01-18 19:57:20|490.68|486.68|490.36|486.36|490.7|486.7|490.2|486.2|17
1610999850000|2021-01-18 19:57:30|490.45|486.45|490.59|486.59|490.6|486.6|490.45|486.45|13
1610999860000|2021-01-18 19:57:40|490.55|486.55|490.61|486.61|490.61|486.61|490.55|486.55|5
1610999870000|2021-01-18 19:57:50|490.62|486.62|490.34|486.34|490.63|486.63|490.34|486.34|11
1610999880000|2021-01-18 19:58:00|490.33|486.33|490.52|486.52|490.52|486.52|490.32|486.32|11
1610999890000|2021-01-18 19:58:10|490.53|486.53|490.59|486.59|490.67|486.67|490.53|486.53|9
1610999900000|2021-01-18 19:58:20|490.6|486.6|490.43|486.43|490.6|486.6|490.41|486.41|12
1610999910000|2021-01-18 19:58:30|490.48|486.48|490.37|486.37|490.49|486.49|490.35|486.35|11
1610999920000|2021-01-18 19:58:40|490.38|486.38|490.56|486.56|490.66|486.66|490.38|486.38|12
1610999930000|2021-01-18 19:58:50|490.57|486.57|490.48|486.48|490.61|486.61|490.48|486.48|6
1610999940000|2021-01-18 19:59:00|490.54|486.54|490.86|486.86|490.93|486.93|490.54|486.54|16
1610999950000|2021-01-18 19:59:10|490.9|486.9|490.79|486.79|490.94|486.94|490.79|486.79|11
1610999960000|2021-01-18 19:59:20|490.81|486.81|490.85|486.85|490.85|486.85|490.74|486.74|10
1610999970000|2021-01-18 19:59:30|490.87|486.87|490.91|486.91|490.94|486.94|490.87|486.87|5
1610999980000|2021-01-18 19:59:40|490.96|486.96|490.9|486.9|491.01|487.01|490.62|486.62|10
1610999990000|2021-01-18 19:59:50|490.91|486.91|490.9|486.9|490.91|486.91|490.9|486.9|2
1611000000000|2021-01-18 20:00:00|490.91|486.91|490.97|486.97|490.97|486.97|490.58|486.58|13
1611000010000|2021-01-18 20:00:10|490.98|486.98|491.24|487.24|491.31|487.31|490.9|486.9|22
1611000020000|2021-01-18 20:00:20|491.27|487.27|491.3|487.3|491.3|487.3|491.24|487.24|3
1611000030000|2021-01-18 20:00:30|491.36|487.36|491.31|487.31|491.36|487.36|491.28|487.28|7
1611000040000|2021-01-18 20:00:40|491.48|487.48|491.5|487.5|491.51|487.51|491.44|487.44|15
1611000050000|2021-01-18 20:00:50|491.54|487.54|491.46|487.46|491.54|487.54|491.46|487.46|4
1611000060000|2021-01-18 20:01:00|491.48|487.48|491.59|487.59|491.69|487.69|491.48|487.48|6
1611000070000|2021-01-18 20:01:10|491.65|487.65|491.91|487.91|491.95|487.95|491.65|487.65|10
1611000080000|2021-01-18 20:01:20|491.95|487.95|491.96|487.96|492.16|488.16|491.95|487.95|9
1611000090000|2021-01-18 20:01:30|491.99|487.99|492.05|488.05|492.05|488.05|491.99|487.99|5
1611000100000|2021-01-18 20:01:40|492.02|488.02|491.85|487.85|492.02|488.02|491.66|487.66|10
1611000110000|2021-01-18 20:01:50|491.83|487.83|491.81|487.81|491.83|487.83|491.71|487.71|11
1611000120000|2021-01-18 20:02:00|491.84|487.84|491.74|487.74|491.89|487.89|491.73|487.73|12
1611000130000|2021-01-18 20:02:10|491.76|487.76|491.44|487.44|491.79|487.79|491.42|487.42|8
1611000140000|2021-01-18 20:02:20|491.67|487.67|491.74|487.74|491.74|487.74|491.67|487.67|15
1611000150000|2021-01-18 20:02:30|491.75|487.75|491.7|487.7|491.75|487.75|491.69|487.69|3
1611000160000|2021-01-18 20:02:40|491.71|487.71|491.78|487.78|491.78|487.78|491.71|487.71|5
1611000180000|2021-01-18 20:03:00|491.73|487.73|491.59|487.59|491.73|487.73|491.43|487.43|14
1611000190000|2021-01-18 20:03:10|491.51|487.51|491.45|487.45|491.51|487.51|491.45|487.45|8
1611000200000|2021-01-18 20:03:20|491.36|487.36|491.36|487.36|491.36|487.36|491.36|487.36|1
1611000210000|2021-01-18 20:03:30|491.35|487.35|491.17|487.17|491.35|487.35|491.17|487.17|6
1611000220000|2021-01-18 20:03:40|491.18|487.18|491.17|487.17|491.24|487.24|491.17|487.17|6
1611000230000|2021-01-18 20:03:50|491.19|487.19|491.23|487.23|491.32|487.32|491.19|487.19|7
1611000240000|2021-01-18 20:04:00|491.24|487.24|491.27|487.27|491.35|487.35|491.24|487.24|5
1611000250000|2021-01-18 20:04:10|491.24|487.24|491.29|487.29|491.36|487.36|491.24|487.24|4
1611000260000|2021-01-18 20:04:20|491.28|487.28|491.2|487.2|491.32|487.32|491.2|487.2|6
1611000270000|2021-01-18 20:04:30|491.19|487.19|490.89|486.89|491.19|487.19|490.87|486.87|9
1611000280000|2021-01-18 20:04:40|490.84|486.84|490.79|486.79|490.87|486.87|490.79|486.79|10
1611000290000|2021-01-18 20:04:50|490.8|486.8|490.75|486.75|490.8|486.8|490.75|486.75|5
1611000300000|2021-01-18 20:05:00|490.68|486.68|491.04|487.04|491.04|487.04|490.68|486.68|19
1611000310000|2021-01-18 20:05:10|491|487|490.91|486.91|491.01|487.01|490.9|486.9|8
1611000320000|2021-01-18 20:05:20|490.9|486.9|490.82|486.82|490.9|486.9|490.81|486.81|3
1611000330000|2021-01-18 20:05:30|490.87|486.87|491.02|487.02|491.02|487.02|490.87|486.87|13
1611000340000|2021-01-18 20:05:40|491.03|487.03|491.01|487.01|491.1|487.1|491.01|487.01|8
1611000350000|2021-01-18 20:05:50|491.07|487.07|491.28|487.28|491.28|487.28|491.04|487.04|5
1611000360000|2021-01-18 20:06:00|491.2|487.2|491.09|487.09|491.2|487.2|491|487|7
1611000370000|2021-01-18 20:06:10|491.08|487.08|491|487|491.08|487.08|491|487|6
1611000380000|2021-01-18 20:06:20|491.01|487.01|491.02|487.02|491.02|487.02|491.01|487.01|2
1611000390000|2021-01-18 20:06:30|491.01|487.01|490.89|486.89|491.01|487.01|490.86|486.86|7
1611000400000|2021-01-18 20:06:40|490.92|486.92|490.91|486.91|490.94|486.94|490.91|486.91|4
1611000410000|2021-01-18 20:06:50|490.92|486.92|490.94|486.94|490.94|486.94|490.92|486.92|2
1611000420000|2021-01-18 20:07:00|490.95|486.95|490.95|486.95|490.95|486.95|490.95|486.95|1
1611000430000|2021-01-18 20:07:10|490.94|486.94|490.89|486.89|490.94|486.94|490.89|486.89|3
1611000440000|2021-01-18 20:07:20|490.9|486.9|490.9|486.9|490.9|486.9|490.9|486.9|1
1611000450000|2021-01-18 20:07:30|490.88|486.88|490.77|486.77|490.88|486.88|490.77|486.77|4
1611000460000|2021-01-18 20:07:40|490.75|486.75|490.65|486.65|490.79|486.79|490.65|486.65|10
1611000470000|2021-01-18 20:07:50|490.71|486.71|490.69|486.69|490.77|486.77|490.68|486.68|12
1611000480000|2021-01-18 20:08:00|490.7|486.7|490.96|486.96|490.99|486.99|490.69|486.69|15
1611000490000|2021-01-18 20:08:10|491.05|487.05|491.05|487.05|491.05|487.05|491.05|487.05|1
1611000500000|2021-01-18 20:08:20|491.04|487.04|490.82|486.82|491.04|487.04|490.82|486.82|9
1611000510000|2021-01-18 20:08:30|490.83|486.83|490.81|486.81|490.86|486.86|490.81|486.81|8
1611000520000|2021-01-18 20:08:40|490.71|486.71|490.71|486.71|490.71|486.71|490.71|486.71|1
1611000530000|2021-01-18 20:08:50|490.72|486.72|490.5|486.5|490.72|486.72|490.5|486.5|11
1611000540000|2021-01-18 20:09:00|490.57|486.57|490.65|486.65|490.7|486.7|490.52|486.52|15
1611000550000|2021-01-18 20:09:10|490.64|486.64|490.63|486.63|490.65|486.65|490.63|486.63|5
1611000560000|2021-01-18 20:09:20|490.56|486.56|490.52|486.52|490.56|486.56|490.52|486.52|8
1611000570000|2021-01-18 20:09:30|490.46|486.46|490.52|486.52|490.52|486.52|490.45|486.45|6
1611000580000|2021-01-18 20:09:40|490.47|486.47|490.5|486.5|490.53|486.53|490.47|486.47|4
1611000590000|2021-01-18 20:09:50|490.51|486.51|490.45|486.45|490.51|486.51|490.45|486.45|3
1611000600000|2021-01-18 20:10:00|490.46|486.46|490.49|486.49|490.5|486.5|490.46|486.46|5
1611000620000|2021-01-18 20:10:20|490.5|486.5|490.59|486.59|490.62|486.62|490.5|486.5|13
1611000630000|2021-01-18 20:10:30|490.71|486.71|491.07|487.07|491.07|487.07|490.71|486.71|17
1611000640000|2021-01-18 20:10:40|491.06|487.06|491.05|487.05|491.06|487.06|491.05|487.05|4
1611000650000|2021-01-18 20:10:50|491.06|487.06|490.83|486.83|491.06|487.06|490.67|486.67|11
1611000660000|2021-01-18 20:11:00|490.84|486.84|490.56|486.56|490.84|486.84|490.55|486.55|7
1611000670000|2021-01-18 20:11:10|490.57|486.57|490.56|486.56|490.64|486.64|490.56|486.56|7
1611000680000|2021-01-18 20:11:20|490.57|486.57|490.56|486.56|490.59|486.59|490.56|486.56|4
1611000690000|2021-01-18 20:11:30|490.59|486.59|490.55|486.55|490.6|486.6|490.42|486.42|14
1611000700000|2021-01-18 20:11:40|490.54|486.54|490.54|486.54|490.63|486.63|490.54|486.54|11
1611000710000|2021-01-18 20:11:50|490.56|486.56|490.64|486.64|490.7|486.7|490.56|486.56|13
1611000720000|2021-01-18 20:12:00|490.62|486.62|490.38|486.38|490.62|486.62|490.37|486.37|7
1611000730000|2021-01-18 20:12:10|490.39|486.39|490.36|486.36|490.4|486.4|490.36|486.36|7
1611000740000|2021-01-18 20:12:20|490.32|486.32|489.97|485.97|490.32|486.32|489.97|485.97|10
1611000750000|2021-01-18 20:12:30|490.07|486.07|490.42|486.42|490.48|486.48|489.97|485.97|14
1611000760000|2021-01-18 20:12:40|490.28|486.28|490.22|486.22|490.32|486.32|490.22|486.22|8
1611000770000|2021-01-18 20:12:50|490.2|486.2|490.19|486.19|490.22|486.22|490.19|486.19|7
1611000780000|2021-01-18 20:13:00|490.2|486.2|490.2|486.2|490.2|486.2|490.19|486.19|3
1611000790000|2021-01-18 20:13:10|490.23|486.23|490.2|486.2|490.23|486.23|490.19|486.19|6
1611000800000|2021-01-18 20:13:20|490.23|486.23|490.18|486.18|490.23|486.23|490.18|486.18|4
1611000810000|2021-01-18 20:13:30|490.19|486.19|490.16|486.16|490.21|486.21|490.16|486.16|4
1611000820000|2021-01-18 20:13:40|490.21|486.21|490.32|486.32|490.33|486.33|490.16|486.16|11
1611000830000|2021-01-18 20:13:50|490.34|486.34|490.27|486.27|490.54|486.54|490.21|486.21|16
1611000840000|2021-01-18 20:14:00|490.28|486.28|490.28|486.28|490.28|486.28|490.28|486.28|1
1611000850000|2021-01-18 20:14:10|490.35|486.35|490.41|486.41|490.41|486.41|490.32|486.32|7
1611000860000|2021-01-18 20:14:20|490.44|486.44|490.69|486.69|490.74|486.74|490.44|486.44|16
1611000870000|2021-01-18 20:14:30|490.7|486.7|490.77|486.77|490.77|486.77|490.69|486.69|13
1611000880000|2021-01-18 20:14:40|490.7|486.7|490.7|486.7|490.79|486.79|490.69|486.69|6
1611000890000|2021-01-18 20:14:50|490.72|486.72|490.98|486.98|490.98|486.98|490.72|486.72|10
1611000900000|2021-01-18 20:15:00|490.95|486.95|490.83|486.83|491.04|487.04|490.66|486.66|11
1611000910000|2021-01-18 20:15:10|490.86|486.86|490.67|486.67|490.87|486.87|490.66|486.66|10
1611000920000|2021-01-18 20:15:20|490.65|486.65|490.65|486.65|490.65|486.65|490.65|486.65|1
1611000930000|2021-01-18 20:15:30|490.68|486.68|491.09|487.09|491.09|487.09|490.63|486.63|17
1611000940000|2021-01-18 20:15:40|491.18|487.18|490.97|486.97|491.18|487.18|490.97|486.97|11
1611000950000|2021-01-18 20:15:50|490.98|486.98|490.96|486.96|490.99|486.99|490.95|486.95|6
1611000960000|2021-01-18 20:16:00|490.95|486.95|490.79|486.79|490.95|486.95|490.76|486.76|27
1611000970000|2021-01-18 20:16:10|490.82|486.82|490.72|486.72|490.82|486.82|490.72|486.72|22
1611000980000|2021-01-18 20:16:20|490.73|486.73|490.74|486.74|490.76|486.76|490.73|486.73|11
1611000990000|2021-01-18 20:16:30|490.77|486.77|490.85|486.85|490.86|486.86|490.75|486.75|25
1611001000000|2021-01-18 20:16:40|490.9|486.9|490.99|486.99|491.12|487.12|490.89|486.89|19
1611001010000|2021-01-18 20:16:50|491.02|487.02|491|487|491.06|487.06|490.99|486.99|17
1611001020000|2021-01-18 20:17:00|490.99|486.99|490.69|486.69|491|487|490.67|486.67|24
1611001030000|2021-01-18 20:17:10|490.71|486.71|490.72|486.72|490.75|486.75|490.71|486.71|11
1611001040000|2021-01-18 20:17:20|490.73|486.73|490.72|486.72|490.75|486.75|490.72|486.72|14
1611001050000|2021-01-18 20:17:30|490.74|486.74|490.78|486.78|490.81|486.81|490.74|486.74|14
1611001060000|2021-01-18 20:17:40|490.81|486.81|490.93|486.93|490.93|486.93|490.8|486.8|12
1611001070000|2021-01-18 20:17:50|491|487|491.01|487.01|491.01|487.01|490.98|486.98|6
1611001080000|2021-01-18 20:18:00|490.99|486.99|490.98|486.98|490.99|486.99|490.95|486.95|9
1611001090000|2021-01-18 20:18:10|490.99|486.99|490.82|486.82|491.02|487.02|490.82|486.82|10
1611001100000|2021-01-18 20:18:20|490.83|486.83|490.77|486.77|490.83|486.83|490.76|486.76|8
1611001110000|2021-01-18 20:18:30|490.76|486.76|490.86|486.86|490.89|486.89|490.75|486.75|22
1611001120000|2021-01-18 20:18:40|490.85|486.85|490.81|486.81|490.86|486.86|490.8|486.8|13
1611001130000|2021-01-18 20:18:50|490.82|486.82|490.91|486.91|490.91|486.91|490.82|486.82|3
1611001140000|2021-01-18 20:19:00|490.94|486.94|490.94|486.94|491.01|487.01|490.94|486.94|7
1611001150000|2021-01-18 20:19:10|490.96|486.96|490.81|486.81|490.96|486.96|490.78|486.78|17
1611001160000|2021-01-18 20:19:20|490.82|486.82|490.76|486.76|490.83|486.83|490.75|486.75|12
1611001170000|2021-01-18 20:19:30|490.77|486.77|490.76|486.76|490.79|486.79|490.76|486.76|9
1611001180000|2021-01-18 20:19:40|490.77|486.77|490.81|486.81|490.81|486.81|490.77|486.77|15
1611001190000|2021-01-18 20:19:50|490.8|486.8|491.12|487.12|491.19|487.19|490.8|486.8|15
1611001200000|2021-01-18 20:20:00|491.11|487.11|490.78|486.78|491.11|487.11|490.78|486.78|12
1611001210000|2021-01-18 20:20:10|490.79|486.79|490.79|486.79|490.8|486.8|490.79|486.79|3
1611001220000|2021-01-18 20:20:20|490.78|486.78|490.57|486.57|490.78|486.78|490.51|486.51|19
1611001230000|2021-01-18 20:20:30|490.59|486.59|490.62|486.62|490.77|486.77|490.56|486.56|12
1611001250000|2021-01-18 20:20:50|490.64|486.64|490.64|486.64|490.64|486.64|490.64|486.64|1
1611001260000|2021-01-18 20:21:00|490.66|486.66|490.44|486.44|490.66|486.66|490.43|486.43|14
1611001270000|2021-01-18 20:21:10|490.45|486.45|490.55|486.55|490.68|486.68|490.45|486.45|15
1611001280000|2021-01-18 20:21:20|490.53|486.53|490.4|486.4|490.53|486.53|490.39|486.39|17
1611001290000|2021-01-18 20:21:30|490.45|486.45|490.59|486.59|490.6|486.6|490.4|486.4|13
1611001300000|2021-01-18 20:21:40|490.64|486.64|490.61|486.61|490.64|486.64|490.57|486.57|6
1611001310000|2021-01-18 20:21:50|490.62|486.62|490.89|486.89|490.89|486.89|490.61|486.61|12
1611001320000|2021-01-18 20:22:00|490.81|486.81|490.63|486.63|490.84|486.84|490.63|486.63|20
1611001330000|2021-01-18 20:22:10|490.66|486.66|490.63|486.63|490.69|486.69|490.63|486.63|11
1611001340000|2021-01-18 20:22:20|490.65|486.65|490.59|486.59|490.65|486.65|490.59|486.59|20
1611001350000|2021-01-18 20:22:30|490.58|486.58|490.49|486.49|490.59|486.59|490.46|486.46|14
1611001360000|2021-01-18 20:22:40|490.5|486.5|490.54|486.54|490.54|486.54|490.5|486.5|5
1611001370000|2021-01-18 20:22:50|490.53|486.53|490.73|486.73|490.75|486.75|490.53|486.53|17
1611001380000|2021-01-18 20:23:00|490.66|486.66|490.59|486.59|490.7|486.7|490.59|486.59|21
1611001390000|2021-01-18 20:23:10|490.62|486.62|490.79|486.79|490.81|486.81|490.61|486.61|18
1611001400000|2021-01-18 20:23:20|490.81|486.81|490.94|486.94|491|487|490.81|486.81|10
1611001410000|2021-01-18 20:23:30|491.05|487.05|491.03|487.03|491.05|487.05|491.02|487.02|4
1611001420000|2021-01-18 20:23:40|490.98|486.98|490.94|486.94|491.04|487.04|490.9|486.9|22
1611001430000|2021-01-18 20:23:50|490.99|486.99|491.04|487.04|491.04|487.04|490.96|486.96|7
1611001440000|2021-01-18 20:24:00|491.03|487.03|491.16|487.16|491.21|487.21|491.03|487.03|6
1611001450000|2021-01-18 20:24:10|491.28|487.28|491.54|487.54|491.54|487.54|491.28|487.28|15
1611001460000|2021-01-18 20:24:20|491.55|487.55|491.6|487.6|491.6|487.6|491.54|487.54|9
1611001470000|2021-01-18 20:24:30|491.61|487.61|491.75|487.75|491.76|487.76|491.61|487.61|16
1611001480000|2021-01-18 20:24:40|491.74|487.74|491.62|487.62|491.74|487.74|491.61|487.61|12
1611001490000|2021-01-18 20:24:50|491.63|487.63|491.38|487.38|491.63|487.63|491.37|487.37|15
1611001500000|2021-01-18 20:25:00|491.37|487.37|491.4|487.4|491.45|487.45|491.26|487.26|19
1611001510000|2021-01-18 20:25:10|491.43|487.43|491.35|487.35|491.43|487.43|491.28|487.28|16
1611001520000|2021-01-18 20:25:20|491.28|487.28|491.36|487.36|491.4|487.4|491.27|487.27|19
1611001530000|2021-01-18 20:25:30|491.35|487.35|491.37|487.37|491.38|487.38|491.33|487.33|13
1611001540000|2021-01-18 20:25:40|491.36|487.36|491.25|487.25|491.37|487.37|491.24|487.24|9
1611001550000|2021-01-18 20:25:50|491.24|487.24|491.37|487.37|491.4|487.4|491.24|487.24|20
1611001560000|2021-01-18 20:26:00|491.36|487.36|491.35|487.35|491.36|487.36|491.32|487.32|3
1611001570000|2021-01-18 20:26:10|491.36|487.36|491.41|487.41|491.44|487.44|491.35|487.35|10
1611001580000|2021-01-18 20:26:20|491.4|487.4|491.36|487.36|491.42|487.42|491.35|487.35|10
1611001590000|2021-01-18 20:26:30|491.38|487.38|491.32|487.32|491.38|487.38|491.32|487.32|7
1611001600000|2021-01-18 20:26:40|491.34|487.34|491.4|487.4|491.41|487.41|491.31|487.31|18
1611001610000|2021-01-18 20:26:50|491.39|487.39|491.38|487.38|491.42|487.42|491.37|487.37|10
1611001620000|2021-01-18 20:27:00|491.37|487.37|491.44|487.44|491.45|487.45|491.37|487.37|13
1611001630000|2021-01-18 20:27:10|491.43|487.43|491.37|487.37|491.43|487.43|491.37|487.37|7
1611001640000|2021-01-18 20:27:20|491.38|487.38|491.37|487.37|491.38|487.38|491.37|487.37|4
1611001660000|2021-01-18 20:27:40|491.39|487.39|491.5|487.5|491.51|487.51|491.39|487.39|9
1611001670000|2021-01-18 20:27:50|491.51|487.51|491.53|487.53|491.53|487.53|491.5|487.5|8
1611001680000|2021-01-18 20:28:00|491.51|487.51|491.53|487.53|491.55|487.55|491.5|487.5|9
1611001690000|2021-01-18 20:28:10|491.55|487.55|491.37|487.37|491.55|487.55|491.36|487.36|24
1611001700000|2021-01-18 20:28:20|491.39|487.39|491.46|487.46|491.47|487.47|491.38|487.38|12
1611001710000|2021-01-18 20:28:30|491.52|487.52|491.43|487.43|491.55|487.55|491.43|487.43|19
1611001720000|2021-01-18 20:28:40|491.49|487.49|491.43|487.43|491.56|487.56|491.43|487.43|12
1611001730000|2021-01-18 20:28:50|491.41|487.41|491.41|487.41|491.43|487.43|491.39|487.39|9
1611001740000|2021-01-18 20:29:00|491.4|487.4|491.28|487.28|491.4|487.4|491.2|487.2|15
1611001750000|2021-01-18 20:29:10|491.3|487.3|491.24|487.24|491.3|487.3|491.24|487.24|11
1611001760000|2021-01-18 20:29:20|491.21|487.21|491.15|487.15|491.21|487.21|491.12|487.12|8
1611001770000|2021-01-18 20:29:30|491.17|487.17|491.37|487.37|491.37|487.37|491.17|487.17|17
1611001780000|2021-01-18 20:29:40|491.28|487.28|491.42|487.42|491.42|487.42|491.28|487.28|6
1611001790000|2021-01-18 20:29:50|491.48|487.48|491.64|487.64|491.64|487.64|491.47|487.47|5
1611001800000|2021-01-18 20:30:00|491.63|487.63|492.08|488.08|492.13|488.13|491.63|487.63|29
1611001810000|2021-01-18 20:30:10|492.11|488.11|492.39|488.39|492.41|488.41|492.06|488.06|16
1611001820000|2021-01-18 20:30:20|492.33|488.33|492.45|488.45|492.45|488.45|492.31|488.31|16
1611001830000|2021-01-18 20:30:30|493.05|489.05|493.34|489.34|493.4|489.4|493.05|489.05|28
1611001840000|2021-01-18 20:30:40|493.33|489.33|493.06|489.06|493.43|489.43|493|489|25
1611001850000|2021-01-18 20:30:50|493.07|489.07|493.04|489.04|493.16|489.16|493.03|489.03|28
1611001860000|2021-01-18 20:31:00|493.02|489.02|492.9|488.9|493.02|489.02|492.85|488.85|22
1611001870000|2021-01-18 20:31:10|492.89|488.89|492.93|488.93|492.95|488.95|492.87|488.87|20
1611001880000|2021-01-18 20:31:20|492.92|488.92|492.6|488.6|492.93|488.93|492.6|488.6|20
1611001890000|2021-01-18 20:31:30|492.59|488.59|492.6|488.6|492.69|488.69|492.55|488.55|25
1611001900000|2021-01-18 20:31:40|492.59|488.59|492.57|488.57|492.59|488.59|492.49|488.49|22
1611001910000|2021-01-18 20:31:50|492.6|488.6|492.48|488.48|492.6|488.6|492.46|488.46|12
1611001920000|2021-01-18 20:32:00|492.46|488.46|492.14|488.14|492.49|488.49|492.14|488.14|23
1611001930000|2021-01-18 20:32:10|492.15|488.15|492.63|488.63|492.63|488.63|492.15|488.15|28
1611001940000|2021-01-18 20:32:20|492.66|488.66|492.69|488.69|492.82|488.82|492.64|488.64|29
1611001950000|2021-01-18 20:32:30|492.7|488.7|493.2|489.2|493.21|489.21|492.7|488.7|22
1611001960000|2021-01-18 20:32:40|493.19|489.19|493.16|489.16|493.21|489.21|492.95|488.95|26
1611001970000|2021-01-18 20:32:50|493.18|489.18|493.19|489.19|493.22|489.22|493.14|489.14|11
1611001980000|2021-01-18 20:33:00|493.03|489.03|492.91|488.91|493.18|489.18|492.88|488.88|29
1611001990000|2021-01-18 20:33:10|492.9|488.9|493.17|489.17|493.3|489.3|492.9|488.9|27
1611002000000|2021-01-18 20:33:20|493.16|489.16|493.14|489.14|493.16|489.16|493|489|20
1611002010000|2021-01-18 20:33:30|493.16|489.16|493.06|489.06|493.16|489.16|493.03|489.03|26
1611002020000|2021-01-18 20:33:40|493.08|489.08|493.12|489.12|493.13|489.13|493.08|489.08|10
1611002030000|2021-01-18 20:33:50|493.13|489.13|493.17|489.17|493.22|489.22|493.02|489.02|18
1611002040000|2021-01-18 20:34:00|493.21|489.21|493.15|489.15|493.21|489.21|493.12|489.12|21
1611002050000|2021-01-18 20:34:10|493.13|489.13|493.06|489.06|493.13|489.13|493.02|489.02|21
1611002060000|2021-01-18 20:34:20|493.08|489.08|492.91|488.91|493.08|489.08|492.91|488.91|20
1611002070000|2021-01-18 20:34:30|492.81|488.81|492.74|488.74|492.81|488.81|492.63|488.63|21
1611002080000|2021-01-18 20:34:40|492.76|488.76|492.86|488.86|492.88|488.88|492.71|488.71|25
1611002090000|2021-01-18 20:34:50|492.9|488.9|493.03|489.03|493.06|489.06|492.87|488.87|23
1611002100000|2021-01-18 20:35:00|493.02|489.02|493.03|489.03|493.06|489.06|492.92|488.92|25
1611002110000|2021-01-18 20:35:10|493.02|489.02|492.7|488.7|493.05|489.05|492.7|488.7|21
1611002120000|2021-01-18 20:35:20|492.72|488.72|492.36|488.36|492.72|488.72|492.36|488.36|22
1611002130000|2021-01-18 20:35:30|492.32|488.32|492.67|488.67|492.67|488.67|492.29|488.29|22
1611002140000|2021-01-18 20:35:40|492.62|488.62|493.17|489.17|493.18|489.18|492.62|488.62|28
1611002150000|2021-01-18 20:35:50|493.18|489.18|493.26|489.26|493.3|489.3|493.18|489.18|18
1611002160000|2021-01-18 20:36:00|493.28|489.28|493.26|489.26|493.36|489.36|493.23|489.23|30
1611002170000|2021-01-18 20:36:10|493.27|489.27|492.95|488.95|493.27|489.27|492.93|488.93|24
1611002180000|2021-01-18 20:36:20|492.9|488.9|492.92|488.92|492.95|488.95|492.85|488.85|24
1611002190000|2021-01-18 20:36:30|492.95|488.95|492.9|488.9|492.95|488.95|492.87|488.87|21
1611002200000|2021-01-18 20:36:40|492.8|488.8|492.68|488.68|492.93|488.93|492.68|488.68|28
1611002210000|2021-01-18 20:36:50|492.67|488.67|492.77|488.77|492.79|488.79|492.58|488.58|18
1611002220000|2021-01-18 20:37:00|492.73|488.73|492.59|488.59|492.74|488.74|492.54|488.54|26
1611002230000|2021-01-18 20:37:10|492.58|488.58|492.49|488.49|492.58|488.58|492.36|488.36|22
1611002240000|2021-01-18 20:37:20|492.47|488.47|492.44|488.44|492.5|488.5|492.44|488.44|25
1611002250000|2021-01-18 20:37:30|492.45|488.45|492.46|488.46|492.49|488.49|492.42|488.42|20
1611002260000|2021-01-18 20:37:40|492.48|488.48|492.45|488.45|492.52|488.52|492.45|488.45|10
1611002270000|2021-01-18 20:37:50|492.44|488.44|492.47|488.47|492.5|488.5|492.44|488.44|16
1611002280000|2021-01-18 20:38:00|492.48|488.48|492.67|488.67|492.67|488.67|492.48|488.48|16
1611002290000|2021-01-18 20:38:10|492.69|488.69|492.64|488.64|492.72|488.72|492.59|488.59|15
1611002300000|2021-01-18 20:38:20|492.61|488.61|492.57|488.57|492.68|488.68|492.57|488.57|8
1611002310000|2021-01-18 20:38:30|492.59|488.59|492.36|488.36|492.59|488.59|492.35|488.35|24
1611002320000|2021-01-18 20:38:40|492.37|488.37|492.39|488.39|492.41|488.41|492.25|488.25|21
1611002330000|2021-01-18 20:38:50|492.36|488.36|492.31|488.31|492.37|488.37|492.31|488.31|5
1611002340000|2021-01-18 20:39:00|492.32|488.32|492.35|488.35|492.35|488.35|492.29|488.29|6
1611002350000|2021-01-18 20:39:10|492.33|488.33|492.35|488.35|492.35|488.35|492.31|488.31|4
1611002360000|2021-01-18 20:39:20|492.36|488.36|492.36|488.36|492.38|488.38|492.34|488.34|11
1611002370000|2021-01-18 20:39:30|492.39|488.39|492.37|488.37|492.42|488.42|492.37|488.37|9
1611002380000|2021-01-18 20:39:40|492.38|488.38|492.36|488.36|492.41|488.41|492.27|488.27|11
1611002390000|2021-01-18 20:39:50|492.38|488.38|492.02|488.02|492.38|488.38|492|488|20
1611002400000|2021-01-18 20:40:00|492.03|488.03|492.26|488.26|492.3|488.3|492.03|488.03|26
1611002410000|2021-01-18 20:40:10|492.28|488.28|492.32|488.32|492.34|488.34|492.25|488.25|14
1611002420000|2021-01-18 20:40:20|492.34|488.34|492.43|488.43|492.58|488.58|492.34|488.34|20
1611002430000|2021-01-18 20:40:30|492.41|488.41|492.31|488.31|492.41|488.41|492.3|488.3|27
1611002440000|2021-01-18 20:40:40|492.3|488.3|492.37|488.37|492.44|488.44|492.3|488.3|22
1611002450000|2021-01-18 20:40:50|492.36|488.36|492.48|488.48|492.48|488.48|492.36|488.36|9
1611002460000|2021-01-18 20:41:00|492.45|488.45|492.44|488.44|492.45|488.45|492.42|488.42|6
1611002470000|2021-01-18 20:41:10|492.43|488.43|492.26|488.26|492.43|488.43|492.2|488.2|31
1611002480000|2021-01-18 20:41:20|492.25|488.25|492.22|488.22|492.28|488.28|492.22|488.22|18
1611002490000|2021-01-18 20:41:30|492.25|488.25|492.4|488.4|492.44|488.44|492.21|488.21|23
1611002500000|2021-01-18 20:41:40|492.37|488.37|492.41|488.41|492.43|488.43|492.34|488.34|14
1611002510000|2021-01-18 20:41:50|492.46|488.46|492.54|488.54|492.54|488.54|492.46|488.46|4
1611002520000|2021-01-18 20:42:00|492.52|488.52|492.51|488.51|492.54|488.54|492.47|488.47|11
1611002530000|2021-01-18 20:42:10|492.53|488.53|492.93|488.93|492.98|488.98|492.52|488.52|22
1611002540000|2021-01-18 20:42:20|492.94|488.94|492.76|488.76|492.94|488.94|492.73|488.73|22
1611002550000|2021-01-18 20:42:30|492.77|488.77|492.76|488.76|492.77|488.77|492.73|488.73|7
1611002560000|2021-01-18 20:42:40|492.75|488.75|492.69|488.69|492.75|488.75|492.69|488.69|10
1611002570000|2021-01-18 20:42:50|492.68|488.68|492.77|488.77|492.86|488.86|492.68|488.68|12
1611002580000|2021-01-18 20:43:00|492.78|488.78|492.5|488.5|492.79|488.79|492.5|488.5|14
1611002590000|2021-01-18 20:43:10|492.49|488.49|492.45|488.45|492.49|488.49|492.45|488.45|3
1611002600000|2021-01-18 20:43:20|492.37|488.37|492.36|488.36|492.37|488.37|492.36|488.36|6
1611002610000|2021-01-18 20:43:30|492.34|488.34|492.49|488.49|492.49|488.49|492.26|488.26|30
1611002620000|2021-01-18 20:43:40|492.45|488.45|492.64|488.64|492.64|488.64|492.44|488.44|29
1611002630000|2021-01-18 20:43:50|492.63|488.63|492.62|488.62|492.64|488.64|492.62|488.62|8
1611002640000|2021-01-18 20:44:00|492.61|488.61|492.54|488.54|492.64|488.64|492.51|488.51|18
1611002650000|2021-01-18 20:44:10|492.53|488.53|492.59|488.59|492.59|488.59|492.5|488.5|14
1611002660000|2021-01-18 20:44:20|492.55|488.55|492.45|488.45|492.59|488.59|492.45|488.45|14
1611002670000|2021-01-18 20:44:30|492.46|488.46|492.61|488.61|492.62|488.62|492.45|488.45|14
1611002680000|2021-01-18 20:44:40|492.62|488.62|492.6|488.6|492.62|488.62|492.6|488.6|7
1611002690000|2021-01-18 20:44:50|492.62|488.62|492.54|488.54|492.62|488.62|492.54|488.54|13
1611002700000|2021-01-18 20:45:00|492.55|488.55|492.52|488.52|492.59|488.59|492.51|488.51|18
1611002710000|2021-01-18 20:45:10|492.51|488.51|492.61|488.61|492.63|488.63|492.51|488.51|22
1611002720000|2021-01-18 20:45:20|492.62|488.62|492.63|488.63|492.64|488.64|492.6|488.6|21
1611002730000|2021-01-18 20:45:30|492.62|488.62|492.68|488.68|492.72|488.72|492.6|488.6|15
1611002740000|2021-01-18 20:45:40|492.67|488.67|492.74|488.74|492.74|488.74|492.67|488.67|11
1611002750000|2021-01-18 20:45:50|492.75|488.75|492.77|488.77|492.77|488.77|492.73|488.73|3
1611002760000|2021-01-18 20:46:00|492.86|488.86|492.63|488.63|492.86|488.86|492.57|488.57|17
1611002770000|2021-01-18 20:46:10|492.62|488.62|492.53|488.53|492.67|488.67|492.52|488.52|19
1611002780000|2021-01-18 20:46:20|492.56|488.56|492.57|488.57|492.61|488.61|492.51|488.51|19
1611002790000|2021-01-18 20:46:30|492.56|488.56|492.52|488.52|492.56|488.56|492.51|488.51|14
1611002800000|2021-01-18 20:46:40|492.56|488.56|492.66|488.66|492.67|488.67|492.55|488.55|18
1611002810000|2021-01-18 20:46:50|492.7|488.7|492.67|488.67|492.75|488.75|492.67|488.67|9
1611002820000|2021-01-18 20:47:00|492.66|488.66|492.8|488.8|492.87|488.87|492.66|488.66|13
1611002830000|2021-01-18 20:47:10|492.77|488.77|492.63|488.63|492.84|488.84|492.63|488.63|24
1611002840000|2021-01-18 20:47:20|492.61|488.61|492.8|488.8|492.82|488.82|492.61|488.61|14
1611002850000|2021-01-18 20:47:30|492.69|488.69|492.7|488.7|492.79|488.79|492.58|488.58|16
1611002860000|2021-01-18 20:47:40|492.73|488.73|492.64|488.64|492.73|488.73|492.61|488.61|12
1611002870000|2021-01-18 20:47:50|492.74|488.74|492.65|488.65|492.74|488.74|492.64|488.64|9
1611002880000|2021-01-18 20:48:00|492.64|488.64|492.64|488.64|492.72|488.72|492.54|488.54|7
1611002890000|2021-01-18 20:48:10|492.67|488.67|492.71|488.71|492.75|488.75|492.59|488.59|24
1611002900000|2021-01-18 20:48:20|492.72|488.72|492.79|488.79|492.84|488.84|492.72|488.72|15
1611002910000|2021-01-18 20:48:30|492.8|488.8|492.76|488.76|492.8|488.8|492.71|488.71|7
1611002920000|2021-01-18 20:48:40|492.81|488.81|492.77|488.77|492.81|488.81|492.76|488.76|4
1611002930000|2021-01-18 20:48:50|492.75|488.75|492.72|488.72|492.76|488.76|492.72|488.72|10
1611002940000|2021-01-18 20:49:00|492.84|488.84|492.72|488.72|492.84|488.84|492.72|488.72|3
1611002950000|2021-01-18 20:49:10|492.73|488.73|492.87|488.87|492.88|488.88|492.72|488.72|11
1611002960000|2021-01-18 20:49:20|492.88|488.88|493.06|489.06|493.06|489.06|492.86|488.86|20
1611002970000|2021-01-18 20:49:30|493.05|489.05|493.2|489.2|493.25|489.25|493.02|489.02|19
1611002980000|2021-01-18 20:49:40|493.18|489.18|493.06|489.06|493.19|489.19|493.06|489.06|6
1611002990000|2021-01-18 20:49:50|493.07|489.07|493.01|489.01|493.12|489.12|492.97|488.97|20
1611003000000|2021-01-18 20:50:00|493|489|492.7|488.7|493|489|492.69|488.69|28
1611003010000|2021-01-18 20:50:10|492.69|488.69|492.92|488.92|492.92|488.92|492.69|488.69|22
1611003020000|2021-01-18 20:50:20|492.93|488.93|493.03|489.03|493.03|489.03|492.89|488.89|18
1611003030000|2021-01-18 20:50:30|493.05|489.05|493.07|489.07|493.07|489.07|493.05|489.05|4
1611003040000|2021-01-18 20:50:40|493.06|489.06|493.04|489.04|493.09|489.09|493.04|489.04|8
1611003050000|2021-01-18 20:50:50|493.03|489.03|492.82|488.82|493.06|489.06|492.81|488.81|18
1611003060000|2021-01-18 20:51:00|492.73|488.73|493.03|489.03|493.03|489.03|492.71|488.71|23
1611003070000|2021-01-18 20:51:10|493.07|489.07|493.06|489.06|493.11|489.11|493.06|489.06|12
1611003080000|2021-01-18 20:51:20|493.08|489.08|492.99|488.99|493.08|489.08|492.94|488.94|23
1611003090000|2021-01-18 20:51:30|492.98|488.98|492.86|488.86|493.06|489.06|492.85|488.85|23
1611003100000|2021-01-18 20:51:40|492.9|488.9|492.95|488.95|493.06|489.06|492.83|488.83|26
1611003110000|2021-01-18 20:51:50|492.99|488.99|492.95|488.95|492.99|488.99|492.86|488.86|18
1611003120000|2021-01-18 20:52:00|493|489|492.85|488.85|493.12|489.12|492.85|488.85|22
1611003130000|2021-01-18 20:52:10|492.86|488.86|492.78|488.78|492.9|488.9|492.75|488.75|30
1611003140000|2021-01-18 20:52:20|492.77|488.77|492.78|488.78|492.79|488.79|492.74|488.74|17
1611003150000|2021-01-18 20:52:30|492.79|488.79|492.86|488.86|492.89|488.89|492.76|488.76|12
1611003160000|2021-01-18 20:52:40|492.84|488.84|493.11|489.11|493.11|489.11|492.84|488.84|15
1611003170000|2021-01-18 20:52:50|493.1|489.1|492.81|488.81|493.1|489.1|492.81|488.81|10
1611003180000|2021-01-18 20:53:00|492.76|488.76|492.64|488.64|492.78|488.78|492.63|488.63|20
1611003190000|2021-01-18 20:53:10|492.67|488.67|492.94|488.94|492.94|488.94|492.64|488.64|19
1611003200000|2021-01-18 20:53:20|492.99|488.99|493|489|493.04|489.04|492.98|488.98|15
1611003210000|2021-01-18 20:53:30|493.01|489.01|493.02|489.02|493.03|489.03|492.97|488.97|12
1611003220000|2021-01-18 20:53:40|492.99|488.99|492.77|488.77|492.99|488.99|492.77|488.77|11
1611003230000|2021-01-18 20:53:50|492.78|488.78|492.82|488.82|492.85|488.85|492.77|488.77|18
1611003240000|2021-01-18 20:54:00|492.83|488.83|492.97|488.97|493.1|489.1|492.83|488.83|13
1611003250000|2021-01-18 20:54:10|493.04|489.04|493.02|489.02|493.07|489.07|493.01|489.01|14
1611003260000|2021-01-18 20:54:20|492.98|488.98|492.95|488.95|493|489|492.94|488.94|9
1611003270000|2021-01-18 20:54:30|492.98|488.98|492.96|488.96|493|489|492.96|488.96|13
1611003280000|2021-01-18 20:54:40|492.98|488.98|493.06|489.06|493.14|489.14|492.97|488.97|24
1611003290000|2021-01-18 20:54:50|493.1|489.1|492.91|488.91|493.12|489.12|492.88|488.88|22
1611003300000|2021-01-18 20:55:00|492.92|488.92|492.99|488.99|492.99|488.99|492.9|488.9|12
1611003310000|2021-01-18 20:55:10|493|489|493.02|489.02|493.03|489.03|492.99|488.99|6
1611003320000|2021-01-18 20:55:20|493|489|493.16|489.16|493.16|489.16|492.97|488.97|5
1611003330000|2021-01-18 20:55:30|493.17|489.17|493.14|489.14|493.18|489.18|493.13|489.13|13
1611003340000|2021-01-18 20:55:40|493.16|489.16|493.18|489.18|493.18|489.18|493.16|489.16|3
1611003350000|2021-01-18 20:55:50|493.19|489.19|493.32|489.32|493.33|489.33|493.19|489.19|13
1611003360000|2021-01-18 20:56:00|493.37|489.37|493.77|489.77|493.8|489.8|493.33|489.33|20
1611003370000|2021-01-18 20:56:10|493.76|489.76|493.61|489.61|493.76|489.76|493.61|489.61|16
1611003380000|2021-01-18 20:56:20|493.52|489.52|493.77|489.77|493.78|489.78|493.4|489.4|33
1611003390000|2021-01-18 20:56:30|493.76|489.76|493.72|489.72|493.77|489.77|493.66|489.66|28
1611003400000|2021-01-18 20:56:40|493.74|489.74|493.67|489.67|493.75|489.75|493.63|489.63|17
1611003410000|2021-01-18 20:56:50|493.66|489.66|493.49|489.49|493.66|489.66|493.49|489.49|15
1611003420000|2021-01-18 20:57:00|493.51|489.51|493.22|489.22|493.51|489.51|493.16|489.16|21
1611003430000|2021-01-18 20:57:10|493.23|489.23|493.16|489.16|493.29|489.29|493.12|489.12|23
1611003440000|2021-01-18 20:57:20|493.18|489.18|493.08|489.08|493.18|489.18|493.05|489.05|17
1611003450000|2021-01-18 20:57:30|493.09|489.09|493.07|489.07|493.12|489.12|493.07|489.07|8
1611003460000|2021-01-18 20:57:40|493.1|489.1|492.9|488.9|493.1|489.1|492.88|488.88|16
1611003470000|2021-01-18 20:57:50|492.89|488.89|492.85|488.85|492.93|488.93|492.82|488.82|22
1611003480000|2021-01-18 20:58:00|492.86|488.86|493.02|489.02|493.04|489.04|492.86|488.86|22
1611003490000|2021-01-18 20:58:10|493.01|489.01|493.02|489.02|493.02|489.02|493.01|489.01|12
1611003500000|2021-01-18 20:58:20|493.01|489.01|492.94|488.94|493.01|489.01|492.94|488.94|8
1611003510000|2021-01-18 20:58:30|492.95|488.95|492.92|488.92|493|489|492.92|488.92|23
1611003520000|2021-01-18 20:58:40|492.93|488.93|492.55|488.55|492.94|488.94|492.55|488.55|24
1611003530000|2021-01-18 20:58:50|492.56|488.56|492.53|488.53|492.62|488.62|492.52|488.52|24
1611003540000|2021-01-18 20:59:00|492.52|488.52|492.61|488.61|492.64|488.64|492.51|488.51|13
1611003550000|2021-01-18 20:59:10|492.59|488.59|492.57|488.57|492.77|488.77|492.57|488.57|18
1611003560000|2021-01-18 20:59:20|492.56|488.56|492.5|488.5|492.56|488.56|492.47|488.47|14
1611003570000|2021-01-18 20:59:30|492.48|488.48|492.39|488.39|492.5|488.5|492.39|488.39|7
1611003580000|2021-01-18 20:59:40|492.41|488.41|492.43|488.43|492.51|488.51|492.33|488.33|11
1611003590000|2021-01-18 20:59:50|492.37|488.37|492.34|488.34|492.37|488.37|492.31|488.31|12
1611003600000|2021-01-18 21:00:00|492.25|488.25|492.65|488.65|492.66|488.66|492.23|488.23|21
1611003610000|2021-01-18 21:00:10|492.64|488.64|492.6|488.6|492.71|488.71|492.57|488.57|23
1611003620000|2021-01-18 21:00:20|492.61|488.61|492.58|488.58|492.61|488.61|492.46|488.46|23
1611003630000|2021-01-18 21:00:30|492.55|488.55|492.61|488.61|492.62|488.62|492.55|488.55|17
1611003640000|2021-01-18 21:00:40|492.62|488.62|492.82|488.82|492.85|488.85|492.62|488.62|18
1611003650000|2021-01-18 21:00:50|492.79|488.79|492.64|488.64|492.81|488.81|492.64|488.64|12
1611003660000|2021-01-18 21:01:00|492.66|488.66|492.83|488.83|492.83|488.83|492.64|488.64|14
1611003670000|2021-01-18 21:01:10|492.84|488.84|493.17|489.17|493.17|489.17|492.84|488.84|19
1611003680000|2021-01-18 21:01:20|493.16|489.16|493.36|489.36|493.36|489.36|493.16|489.16|9
1611003690000|2021-01-18 21:01:30|493.39|489.39|493.55|489.55|493.62|489.62|493.39|489.39|17
1611003700000|2021-01-18 21:01:40|493.58|489.58|493.59|489.59|493.66|489.66|493.58|489.58|9
1611003710000|2021-01-18 21:01:50|493.58|489.58|493.57|489.57|493.64|489.64|493.57|489.57|6
1611003720000|2021-01-18 21:02:00|493.58|489.58|493.41|489.41|493.66|489.66|493.39|489.39|20
1611003730000|2021-01-18 21:02:10|493.43|489.43|493.54|489.54|493.55|489.55|493.43|489.43|16
1611003740000|2021-01-18 21:02:20|493.55|489.55|493.69|489.69|493.69|489.69|493.54|489.54|18
1611003750000|2021-01-18 21:02:30|493.66|489.66|493.59|489.59|493.67|489.67|493.59|489.59|11
1611003760000|2021-01-18 21:02:40|493.58|489.58|493.6|489.6|493.6|489.6|493.57|489.57|7
1611003770000|2021-01-18 21:02:50|493.58|489.58|493.52|489.52|493.59|489.59|493.48|489.48|20
1611003780000|2021-01-18 21:03:00|493.53|489.53|493.63|489.63|493.63|489.63|493.53|489.53|9
1611003790000|2021-01-18 21:03:10|493.66|489.66|493.67|489.67|493.7|489.7|493.64|489.64|5
1611003810000|2021-01-18 21:03:30|493.68|489.68|493.71|489.71|493.71|489.71|493.59|489.59|14
1611003820000|2021-01-18 21:03:40|493.73|489.73|493.78|489.78|493.78|489.78|493.67|489.67|7
1611003830000|2021-01-18 21:03:50|493.81|489.81|493.77|489.77|493.81|489.81|493.77|489.77|5
1611003840000|2021-01-18 21:04:00|493.8|489.8|493.87|489.87|493.93|489.93|493.7|489.7|18
1611003850000|2021-01-18 21:04:10|493.74|489.74|493.87|489.87|493.87|489.87|493.74|489.74|10
1611003870000|2021-01-18 21:04:30|493.86|489.86|493.98|489.98|493.98|489.98|493.65|489.65|15
1611003880000|2021-01-18 21:04:40|493.97|489.97|493.88|489.88|493.98|489.98|493.76|489.76|12
1611003890000|2021-01-18 21:04:50|494.19|490.19|494.22|490.22|494.24|490.24|493.75|489.75|22
1611003900000|2021-01-18 21:05:00|494.23|490.23|494.3|490.3|494.3|490.3|494.22|490.22|8
1611003910000|2021-01-18 21:05:10|494.32|490.32|494.36|490.36|494.36|490.36|494.31|490.31|5
1611003920000|2021-01-18 21:05:20|494.38|490.38|494.45|490.45|494.51|490.51|494.38|490.38|12
1611003930000|2021-01-18 21:05:30|494.43|490.43|494.48|490.48|494.48|490.48|494.4|490.4|16
1611003940000|2021-01-18 21:05:40|494.46|490.46|494.51|490.51|494.56|490.56|494.46|490.46|11
1611003950000|2021-01-18 21:05:50|494.5|490.5|494.74|490.74|494.74|490.74|494.47|490.47|14
1611003960000|2021-01-18 21:06:00|494.78|490.78|494.75|490.75|494.78|490.78|494.74|490.74|3
1611003970000|2021-01-18 21:06:10|494.92|490.92|494.92|490.92|494.92|490.92|494.92|490.92|1
1611003980000|2021-01-18 21:06:20|494.96|490.96|495.32|491.32|495.32|491.32|494.96|490.96|18
1611003990000|2021-01-18 21:06:30|495.31|491.31|495.16|491.16|495.31|491.31|495.16|491.16|14
1611004000000|2021-01-18 21:06:40|495.17|491.17|495.19|491.19|495.26|491.26|495.17|491.17|17
1611004010000|2021-01-18 21:06:50|495.21|491.21|495.15|491.15|495.21|491.21|495.12|491.12|15
1611004020000|2021-01-18 21:07:00|495.14|491.14|495.19|491.19|495.25|491.25|495.13|491.13|6
1611004030000|2021-01-18 21:07:10|495.18|491.18|495.33|491.33|495.42|491.42|495.18|491.18|7
1611004040000|2021-01-18 21:07:20|495.34|491.34|495|491|495.34|491.34|494.98|490.98|18
1611004050000|2021-01-18 21:07:30|494.9|490.9|495.07|491.07|495.07|491.07|494.67|490.67|26
1611004060000|2021-01-18 21:07:40|495.11|491.11|494.96|490.96|495.11|491.11|494.96|490.96|23
1611004070000|2021-01-18 21:07:50|494.95|490.95|495.12|491.12|495.17|491.17|494.91|490.91|20
1611004080000|2021-01-18 21:08:00|495.13|491.13|495.12|491.12|495.13|491.13|495.11|491.11|4
1611004090000|2021-01-18 21:08:10|495.11|491.11|495.01|491.01|495.13|491.13|495.01|491.01|9
1611004100000|2021-01-18 21:08:20|495.04|491.04|494.94|490.94|495.04|491.04|494.91|490.91|12
1611004110000|2021-01-18 21:08:30|494.96|490.96|494.91|490.91|494.97|490.97|494.9|490.9|13
1611004120000|2021-01-18 21:08:40|494.9|490.9|494.64|490.64|494.9|490.9|494.64|490.64|21
1611004130000|2021-01-18 21:08:50|494.54|490.54|493.95|489.95|494.54|490.54|493.94|489.94|27
1611004140000|2021-01-18 21:09:00|493.83|489.83|493.85|489.85|493.88|489.88|493.81|489.81|18
1611004150000|2021-01-18 21:09:10|493.86|489.86|493.94|489.94|494.04|490.04|493.86|489.86|18
1611004160000|2021-01-18 21:09:20|493.96|489.96|493.57|489.57|493.96|489.96|493.48|489.48|28
1611004170000|2021-01-18 21:09:30|493.55|489.55|493.42|489.42|493.55|489.55|493.4|489.4|15
1611004180000|2021-01-18 21:09:40|493.44|489.44|493.6|489.6|493.72|489.72|493.44|489.44|25
1611004190000|2021-01-18 21:09:50|493.59|489.59|493.39|489.39|493.6|489.6|493.38|489.38|19
1611004200000|2021-01-18 21:10:00|493.5|489.5|493.3|489.3|493.53|489.53|493.3|489.3|21
1611004210000|2021-01-18 21:10:10|493.26|489.26|493.31|489.31|493.35|489.35|493.24|489.24|19
1611004220000|2021-01-18 21:10:20|493.3|489.3|492.8|488.8|493.33|489.33|492.78|488.78|27
1611004230000|2021-01-18 21:10:30|492.81|488.81|492.64|488.64|492.88|488.88|492.64|488.64|19
1611004240000|2021-01-18 21:10:40|492.65|488.65|492.82|488.82|492.82|488.82|492.64|488.64|15
1611004250000|2021-01-18 21:10:50|492.81|488.81|492.76|488.76|492.81|488.81|492.76|488.76|5
1611004260000|2021-01-18 21:11:00|492.77|488.77|492.83|488.83|492.88|488.88|492.77|488.77|20
1611004270000|2021-01-18 21:11:10|492.8|488.8|492.91|488.91|492.91|488.91|492.72|488.72|21
1611004280000|2021-01-18 21:11:20|492.89|488.89|492.8|488.8|492.9|488.9|492.79|488.79|15
1611004290000|2021-01-18 21:11:30|492.78|488.78|492.92|488.92|492.94|488.94|492.77|488.77|14
1611004300000|2021-01-18 21:11:40|492.96|488.96|492.88|488.88|492.96|488.96|492.87|488.87|8
1611004310000|2021-01-18 21:11:50|492.89|488.89|492.83|488.83|492.91|488.91|492.83|488.83|14
1611004320000|2021-01-18 21:12:00|492.81|488.81|492.89|488.89|492.89|488.89|492.81|488.81|9
1611004330000|2021-01-18 21:12:10|492.92|488.92|492.78|488.78|492.94|488.94|492.78|488.78|14
1611004340000|2021-01-18 21:12:20|492.77|488.77|492.74|488.74|492.79|488.79|492.73|488.73|19
1611004350000|2021-01-18 21:12:30|492.7|488.7|492.9|488.9|493|489|492.7|488.7|27
1611004360000|2021-01-18 21:12:40|492.88|488.88|493.13|489.13|493.13|489.13|492.88|488.88|16
1611004370000|2021-01-18 21:12:50|493.12|489.12|493.47|489.47|493.48|489.48|493.1|489.1|20
1611004380000|2021-01-18 21:13:00|493.46|489.46|493.49|489.49|493.49|489.49|493.42|489.42|13
1611004390000|2021-01-18 21:13:10|493.48|489.48|493.55|489.55|493.57|489.57|493.47|489.47|12
1611004400000|2021-01-18 21:13:20|493.58|489.58|494.13|490.13|494.16|490.16|493.58|489.58|28
1611004410000|2021-01-18 21:13:30|494.16|490.16|494.43|490.43|494.46|490.46|494.13|490.13|17
1611004420000|2021-01-18 21:13:40|494.41|490.41|494.39|490.39|494.43|490.43|494.37|490.37|15
1611004430000|2021-01-18 21:13:50|494.42|490.42|494.35|490.35|494.43|490.43|494.31|490.31|18
1611004440000|2021-01-18 21:14:00|494.34|490.34|494.31|490.31|494.34|490.34|494.25|490.25|21
1611004450000|2021-01-18 21:14:10|494.34|490.34|494.49|490.49|494.5|490.5|494.34|490.34|12
1611004460000|2021-01-18 21:14:20|494.5|490.5|494.72|490.72|494.93|490.93|494.5|490.5|22
1611004470000|2021-01-18 21:14:30|494.71|490.71|494.69|490.69|494.71|490.71|494.67|490.67|8
1611004480000|2021-01-18 21:14:40|494.7|490.7|494.76|490.76|494.77|490.77|494.64|490.64|16
1611004490000|2021-01-18 21:14:50|494.65|490.65|494.71|490.71|494.77|490.77|494.62|490.62|20
1611004500000|2021-01-18 21:15:00|494.69|490.69|494.83|490.83|494.85|490.85|494.58|490.58|13
1611004510000|2021-01-18 21:15:10|494.82|490.82|494.7|490.7|494.83|490.83|494.63|490.63|18
1611004520000|2021-01-18 21:15:20|494.69|490.69|494.86|490.86|494.91|490.91|494.69|490.69|21
1611004530000|2021-01-18 21:15:30|494.85|490.85|494.92|490.92|494.94|490.94|494.85|490.85|4
1611004540000|2021-01-18 21:15:40|494.89|490.89|495.14|491.14|495.14|491.14|494.89|490.89|15
1611004550000|2021-01-18 21:15:50|495.15|491.15|495.35|491.35|495.36|491.36|495.14|491.14|16
1611004560000|2021-01-18 21:16:00|495.36|491.36|495.37|491.37|495.39|491.39|495.28|491.28|10
1611004570000|2021-01-18 21:16:10|495.42|491.42|495.45|491.45|495.45|491.45|495.42|491.42|8
1611004590000|2021-01-18 21:16:30|495.48|491.48|495.53|491.53|495.57|491.57|495.48|491.48|8
1611004600000|2021-01-18 21:16:40|495.52|491.52|495.6|491.6|495.6|491.6|495.52|491.52|6
1611004610000|2021-01-18 21:16:50|495.63|491.63|495.64|491.64|495.67|491.67|495.63|491.63|7
1611004620000|2021-01-18 21:17:00|495.63|491.63|495.55|491.55|495.63|491.63|495.55|491.55|5
1611004630000|2021-01-18 21:17:10|495.54|491.54|495.47|491.47|495.56|491.56|495.47|491.47|10
1611004640000|2021-01-18 21:17:20|495.48|491.48|494.92|490.92|495.48|491.48|494.92|490.92|21
1611004650000|2021-01-18 21:17:30|494.93|490.93|494.59|490.59|494.93|490.93|494.51|490.51|14
1611004660000|2021-01-18 21:17:40|494.58|490.58|494.65|490.65|494.66|490.66|494.49|490.49|26
1611004670000|2021-01-18 21:17:50|494.66|490.66|494.6|490.6|494.67|490.67|494.57|490.57|29
1611004680000|2021-01-18 21:18:00|494.64|490.64|495.05|491.05|495.05|491.05|494.6|490.6|20
1611004690000|2021-01-18 21:18:10|495.06|491.06|495.21|491.21|495.31|491.31|495.06|491.06|16
1611004700000|2021-01-18 21:18:20|495.23|491.23|494.78|490.78|495.24|491.24|494.6|490.6|31
1611004710000|2021-01-18 21:18:30|494.77|490.77|494.75|490.75|494.77|490.77|494.64|490.64|15
1611004720000|2021-01-18 21:18:40|494.79|490.79|494.89|490.89|494.89|490.89|494.77|490.77|13
1611004730000|2021-01-18 21:18:50|494.91|490.91|495.12|491.12|495.13|491.13|494.91|490.91|18
1611004740000|2021-01-18 21:19:00|495.13|491.13|495.13|491.13|495.28|491.28|495.12|491.12|19
1611004750000|2021-01-18 21:19:10|495.14|491.14|494.89|490.89|495.19|491.19|494.84|490.84|26
1611004760000|2021-01-18 21:19:20|494.87|490.87|494.47|490.47|494.89|490.89|494.46|490.46|22
1611004770000|2021-01-18 21:19:30|494.48|490.48|494.54|490.54|494.57|490.57|494.45|490.45|23
1611004780000|2021-01-18 21:19:40|494.53|490.53|494.43|490.43|494.59|490.59|494.42|490.42|27
1611004790000|2021-01-18 21:19:50|494.46|490.46|494.52|490.52|494.54|490.54|494.45|490.45|31
1611004800000|2021-01-18 21:20:00|494.56|490.56|493.86|489.86|494.59|490.59|493.86|489.86|25
1611004810000|2021-01-18 21:20:10|493.88|489.88|493.39|489.39|493.88|489.88|493.39|489.39|28
1611004820000|2021-01-18 21:20:20|493.36|489.36|493.64|489.64|493.65|489.65|493.35|489.35|23
1611004830000|2021-01-18 21:20:30|493.63|489.63|493.61|489.61|493.66|489.66|493.61|489.61|25
1611004840000|2021-01-18 21:20:40|493.6|489.6|493.66|489.66|493.67|489.67|493.39|489.39|22
1611004850000|2021-01-18 21:20:50|493.67|489.67|493.61|489.61|493.67|489.67|493.59|489.59|20
1611004860000|2021-01-18 21:21:00|493.6|489.6|493.59|489.59|493.65|489.65|493.58|489.58|27
1611004870000|2021-01-18 21:21:10|493.6|489.6|493.59|489.59|493.62|489.62|493.51|489.51|25
1611004880000|2021-01-18 21:21:20|493.61|489.61|493.64|489.64|493.64|489.64|493.56|489.56|13
1611004890000|2021-01-18 21:21:30|493.67|489.67|493.82|489.82|493.82|489.82|493.66|489.66|15
1611004900000|2021-01-18 21:21:40|493.76|489.76|493.88|489.88|493.88|489.88|493.68|489.68|10
1611004910000|2021-01-18 21:21:50|493.83|489.83|493.86|489.86|493.92|489.92|493.76|489.76|11
1611004920000|2021-01-18 21:22:00|493.75|489.75|493.75|489.75|493.86|489.86|493.68|489.68|13
1611004930000|2021-01-18 21:22:10|493.84|489.84|493.82|489.82|493.97|489.97|493.67|489.67|26
1611004940000|2021-01-18 21:22:20|493.85|489.85|493.86|489.86|493.89|489.89|493.8|489.8|18
1611004950000|2021-01-18 21:22:30|493.83|489.83|493.93|489.93|493.95|489.95|493.82|489.82|20
1611004960000|2021-01-18 21:22:40|493.94|489.94|493.87|489.87|493.98|489.98|493.87|489.87|23
1611004970000|2021-01-18 21:22:50|493.88|489.88|493.89|489.89|493.93|489.93|493.68|489.68|24
1611004980000|2021-01-18 21:23:00|493.9|489.9|493.53|489.53|493.93|489.93|493.53|489.53|18
1611004990000|2021-01-18 21:23:10|493.51|489.51|493.48|489.48|493.53|489.53|493.45|489.45|30
1611005000000|2021-01-18 21:23:20|493.47|489.47|493.5|489.5|493.5|489.5|493.4|489.4|16
1611005010000|2021-01-18 21:23:30|493.46|489.46|493.51|489.51|493.61|489.61|493.41|489.41|16
1611005020000|2021-01-18 21:23:40|493.47|489.47|493.58|489.58|493.59|489.59|493.47|489.47|14
1611005030000|2021-01-18 21:23:50|493.59|489.59|493.5|489.5|493.59|489.59|493.49|489.49|15
1611005040000|2021-01-18 21:24:00|493.51|489.51|493.57|489.57|493.57|489.57|493.51|489.51|11
1611005050000|2021-01-18 21:24:10|493.58|489.58|493.58|489.58|493.58|489.58|493.56|489.56|11
1611005060000|2021-01-18 21:24:20|493.57|489.57|493.3|489.3|493.59|489.59|493.29|489.29|18
1611005070000|2021-01-18 21:24:30|493.32|489.32|493.33|489.33|493.33|489.33|493.29|489.29|14
1611005080000|2021-01-18 21:24:40|493.32|489.32|493.45|489.45|493.52|489.52|493.28|489.28|24
1611005090000|2021-01-18 21:24:50|493.46|489.46|493.47|489.47|493.48|489.48|493.45|489.45|11
1611005100000|2021-01-18 21:25:00|493.46|489.46|493.56|489.56|493.56|489.56|493.46|489.46|10
1611005110000|2021-01-18 21:25:10|493.53|489.53|493.6|489.6|493.64|489.64|493.52|489.52|22
1611005120000|2021-01-18 21:25:20|493.61|489.61|493.57|489.57|493.61|489.61|493.55|489.55|15
1611005130000|2021-01-18 21:25:30|493.58|489.58|493.6|489.6|493.62|489.62|493.58|489.58|19
1611005140000|2021-01-18 21:25:40|493.59|489.59|493.61|489.61|493.66|489.66|493.58|489.58|17
1611005150000|2021-01-18 21:25:50|493.62|489.62|493.62|489.62|493.64|489.64|493.62|489.62|4
1611005160000|2021-01-18 21:26:00|493.59|489.59|493.46|489.46|493.62|489.62|493.45|489.45|22
1611005170000|2021-01-18 21:26:10|493.51|489.51|493.54|489.54|493.57|489.57|493.51|489.51|23
1611005180000|2021-01-18 21:26:20|493.55|489.55|493.51|489.51|493.57|489.57|493.51|489.51|10
1611005190000|2021-01-18 21:26:30|493.52|489.52|493.4|489.4|493.52|489.52|493.39|489.39|8
1611005200000|2021-01-18 21:26:40|493.39|489.39|493.28|489.28|493.39|489.39|493.25|489.25|14
1611005210000|2021-01-18 21:26:50|493.27|489.27|493.29|489.29|493.29|489.29|493.27|489.27|2
1611005220000|2021-01-18 21:27:00|493.26|489.26|493.28|489.28|493.32|489.32|493.26|489.26|14
1611005230000|2021-01-18 21:27:10|493.29|489.29|493.38|489.38|493.39|489.39|493.29|489.29|15
1611005240000|2021-01-18 21:27:20|493.39|489.39|493.37|489.37|493.43|489.43|493.36|489.36|19
1611005250000|2021-01-18 21:27:30|493.35|489.35|493.35|489.35|493.38|489.38|493.26|489.26|13
1611005260000|2021-01-18 21:27:40|493.36|489.36|493.59|489.59|493.6|489.6|493.36|489.36|15
1611005270000|2021-01-18 21:27:50|493.58|489.58|493.79|489.79|493.82|489.82|493.58|489.58|15
1611005280000|2021-01-18 21:28:00|493.82|489.82|493.74|489.74|493.85|489.85|493.74|489.74|14
1611005290000|2021-01-18 21:28:10|493.75|489.75|493.57|489.57|493.76|489.76|493.57|489.57|14
1611005300000|2021-01-18 21:28:20|493.56|489.56|493.62|489.62|493.64|489.64|493.5|489.5|13
1611005310000|2021-01-18 21:28:30|493.64|489.64|493.63|489.63|493.64|489.64|493.58|489.58|10
1611005320000|2021-01-18 21:28:40|493.65|489.65|493.65|489.65|493.65|489.65|493.63|489.63|11
1611005330000|2021-01-18 21:28:50|493.63|489.63|493.62|489.62|493.65|489.65|493.62|489.62|7
1611005340000|2021-01-18 21:29:00|493.63|489.63|494|490|494.02|490.02|493.63|489.63|11
1611005350000|2021-01-18 21:29:10|494.02|490.02|494.06|490.06|494.06|490.06|494.02|490.02|4
1611005360000|2021-01-18 21:29:20|494.08|490.08|494.21|490.21|494.22|490.22|494.08|490.08|9
1611005370000|2021-01-18 21:29:30|494.24|490.24|494.22|490.22|494.25|490.25|494.21|490.21|17
1611005380000|2021-01-18 21:29:40|494.2|490.2|493.98|489.98|494.24|490.24|493.97|489.97|17
1611005390000|2021-01-18 21:29:50|493.97|489.97|494.06|490.06|494.09|490.09|493.95|489.95|22
1611005400000|2021-01-18 21:30:00|494.07|490.07|494.82|490.82|494.82|490.82|494.07|490.07|23
1611005410000|2021-01-18 21:30:10|494.87|490.87|494.76|490.76|494.91|490.91|494.7|490.7|13
1611005420000|2021-01-18 21:30:20|495.1|491.1|495.03|491.03|495.15|491.15|495.03|491.03|10
1611005430000|2021-01-18 21:30:30|495|491|495.08|491.08|495.12|491.12|494.91|490.91|15
1611005440000|2021-01-18 21:30:40|495.09|491.09|495.15|491.15|495.17|491.17|495.04|491.04|17
1611005450000|2021-01-18 21:30:50|495.14|491.14|495.13|491.13|495.3|491.3|495.13|491.13|15
1611005460000|2021-01-18 21:31:00|495.11|491.11|495.1|491.1|495.22|491.22|495.08|491.08|12
1611005470000|2021-01-18 21:31:10|495.12|491.12|495.16|491.16|495.18|491.18|495.12|491.12|7
1611005480000|2021-01-18 21:31:20|495.19|491.19|495.35|491.35|495.45|491.45|495.19|491.19|16
1611005490000|2021-01-18 21:31:30|495.34|491.34|495.35|491.35|495.43|491.43|495.34|491.34|10
1611005500000|2021-01-18 21:31:40|495.43|491.43|495.18|491.18|495.43|491.43|495.01|491.01|24
1611005510000|2021-01-18 21:31:50|495.19|491.19|495.06|491.06|495.2|491.2|495.02|491.02|20
1611005520000|2021-01-18 21:32:00|495.05|491.05|494.19|490.19|495.05|491.05|494.19|490.19|27
1611005530000|2021-01-18 21:32:10|494.18|490.18|493.64|489.64|494.18|490.18|493.61|489.61|27
1611005540000|2021-01-18 21:32:20|493.66|489.66|493.63|489.63|493.69|489.69|493.56|489.56|20
1611005550000|2021-01-18 21:32:30|493.62|489.62|493.43|489.43|493.62|489.62|493.42|489.42|21
1611005560000|2021-01-18 21:32:40|493.41|489.41|493.48|489.48|493.55|489.55|493.39|489.39|28
1611005570000|2021-01-18 21:32:50|493.49|489.49|493.37|489.37|493.49|489.49|493.37|489.37|15
1611005580000|2021-01-18 21:33:00|493.41|489.41|493.37|489.37|493.45|489.45|493.37|489.37|15
1611005590000|2021-01-18 21:33:10|493.38|489.38|493.25|489.25|493.4|489.4|493.25|489.25|14
1611005600000|2021-01-18 21:33:20|493.23|489.23|493.33|489.33|493.38|489.38|493.21|489.21|10
1611005610000|2021-01-18 21:33:30|493.34|489.34|493.45|489.45|493.45|489.45|493.32|489.32|9
1611005620000|2021-01-18 21:33:40|493.4|489.4|493.37|489.37|493.44|489.44|493.35|489.35|20
1611005630000|2021-01-18 21:33:50|493.38|489.38|493.35|489.35|493.44|489.44|493.32|489.32|20
1611005640000|2021-01-18 21:34:00|493.36|489.36|493.44|489.44|493.48|489.48|493.35|489.35|13
1611005650000|2021-01-18 21:34:10|493.42|489.42|493.48|489.48|493.48|489.48|493.41|489.41|15
1611005660000|2021-01-18 21:34:20|493.55|489.55|493.61|489.61|493.71|489.71|493.41|489.41|16
1611005670000|2021-01-18 21:34:30|493.88|489.88|494.06|490.06|494.06|490.06|493.84|489.84|18
1611005680000|2021-01-18 21:34:40|494.01|490.01|495.05|491.05|495.14|491.14|494.01|490.01|25
1611005690000|2021-01-18 21:34:50|495.02|491.02|494.91|490.91|495.08|491.08|494.91|490.91|23
1611005700000|2021-01-18 21:35:00|494.95|490.95|494.97|490.97|494.98|490.98|494.91|490.91|15
1611005710000|2021-01-18 21:35:10|494.94|490.94|494.79|490.79|494.96|490.96|494.76|490.76|21
1611005720000|2021-01-18 21:35:20|494.77|490.77|494.83|490.83|494.85|490.85|494.75|490.75|13
1611005730000|2021-01-18 21:35:30|494.84|490.84|495|491|495.07|491.07|494.84|490.84|26
1611005740000|2021-01-18 21:35:40|495.02|491.02|495|491|495.05|491.05|495|491|9
1611005750000|2021-01-18 21:35:50|494.99|490.99|495.12|491.12|495.14|491.14|494.99|490.99|9
1611005760000|2021-01-18 21:36:00|495.14|491.14|494.83|490.83|495.14|491.14|494.83|490.83|21
1611005770000|2021-01-18 21:36:10|494.87|490.87|494.84|490.84|494.88|490.88|494.82|490.82|20
1611005780000|2021-01-18 21:36:20|494.83|490.83|494.66|490.66|494.85|490.85|494.44|490.44|23
1611005790000|2021-01-18 21:36:30|494.67|490.67|494.52|490.52|494.67|490.67|494.52|490.52|15
1611005800000|2021-01-18 21:36:40|494.51|490.51|494.6|490.6|494.69|490.69|494.51|490.51|18
1611005810000|2021-01-18 21:36:50|494.58|490.58|494.55|490.55|494.63|490.63|494.47|490.47|10
1611005820000|2021-01-18 21:37:00|494.54|490.54|494.32|490.32|494.54|490.54|494.23|490.23|12
1611005830000|2021-01-18 21:37:10|494.26|490.26|494.11|490.11|494.26|490.26|494.03|490.03|15
1611005840000|2021-01-18 21:37:20|494.14|490.14|494.07|490.07|494.25|490.25|494.06|490.06|29
1611005850000|2021-01-18 21:37:30|494.06|490.06|493.92|489.92|494.13|490.13|493.91|489.91|22
1611005860000|2021-01-18 21:37:40|493.91|489.91|493.95|489.95|493.96|489.96|493.8|489.8|14
1611005870000|2021-01-18 21:37:50|493.96|489.96|493.93|489.93|494.14|490.14|493.92|489.92|26
1611005880000|2021-01-18 21:38:00|493.92|489.92|493.73|489.73|493.95|489.95|493.73|489.73|19
1611005890000|2021-01-18 21:38:10|493.71|489.71|493.74|489.74|493.74|489.74|493.7|489.7|9
1611005900000|2021-01-18 21:38:20|493.75|489.75|493.78|489.78|493.82|489.82|493.75|489.75|9
1611005910000|2021-01-18 21:38:30|493.79|489.79|494.03|490.03|494.03|490.03|493.76|489.76|17
1611005920000|2021-01-18 21:38:40|494|490|494.33|490.33|494.38|490.38|493.98|489.98|27
1611005930000|2021-01-18 21:38:50|494.29|490.29|494.21|490.21|494.39|490.39|494.21|490.21|20
1611005940000|2021-01-18 21:39:00|494.19|490.19|494.34|490.34|494.39|490.39|494.16|490.16|24
1611005950000|2021-01-18 21:39:10|494.36|490.36|494.22|490.22|494.42|490.42|494.13|490.13|19
1611005960000|2021-01-18 21:39:20|494.23|490.23|494.26|490.26|494.27|490.27|494.18|490.18|16
1611005970000|2021-01-18 21:39:30|494.25|490.25|494.19|490.19|494.25|490.25|494.19|490.19|10
1611005980000|2021-01-18 21:39:40|494.18|490.18|494.12|490.12|494.37|490.37|494.12|490.12|24
1611005990000|2021-01-18 21:39:50|494.11|490.11|494.16|490.16|494.44|490.44|494.11|490.11|27
1611006000000|2021-01-18 21:40:00|494.14|490.14|494.1|490.1|494.14|490.14|493.96|489.96|24
1611006010000|2021-01-18 21:40:10|494.13|490.13|493.88|489.88|494.13|490.13|493.88|489.88|17
1611006020000|2021-01-18 21:40:20|493.86|489.86|493.97|489.97|493.98|489.98|493.78|489.78|18
1611006030000|2021-01-18 21:40:30|493.96|489.96|494.06|490.06|494.07|490.07|493.95|489.95|13
1611006040000|2021-01-18 21:40:40|494.05|490.05|493.83|489.83|494.06|490.06|493.81|489.81|18
1611006050000|2021-01-18 21:40:50|493.85|489.85|493.83|489.83|493.85|489.85|493.79|489.79|9
1611006060000|2021-01-18 21:41:00|493.85|489.85|494.12|490.12|494.14|490.14|493.85|489.85|15
1611006070000|2021-01-18 21:41:10|494.08|490.08|494.1|490.1|494.16|490.16|494.08|490.08|9
1611006080000|2021-01-18 21:41:20|494.09|490.09|494.27|490.27|494.27|490.27|494|490|17
1611006090000|2021-01-18 21:41:30|494.29|490.29|494.2|490.2|494.34|490.34|494.19|490.19|14
1611006100000|2021-01-18 21:41:40|494.24|490.24|494.26|490.26|494.26|490.26|494.22|490.22|8
1611006110000|2021-01-18 21:41:50|494.24|490.24|494.31|490.31|494.34|490.34|494.23|490.23|13
1611006120000|2021-01-18 21:42:00|494.3|490.3|494.51|490.51|494.63|490.63|494.3|490.3|20
1611006130000|2021-01-18 21:42:10|494.52|490.52|494.56|490.56|494.57|490.57|494.52|490.52|7
1611006140000|2021-01-18 21:42:20|494.57|490.57|494.56|490.56|494.57|490.57|494.56|490.56|4
1611006150000|2021-01-18 21:42:30|494.57|490.57|494.35|490.35|494.57|490.57|494.24|490.24|17
1611006160000|2021-01-18 21:42:40|494.34|490.34|494.25|490.25|494.34|490.34|494.24|490.24|15
1611006170000|2021-01-18 21:42:50|494.27|490.27|494.38|490.38|494.38|490.38|494.26|490.26|13
1611006180000|2021-01-18 21:43:00|494.37|490.37|494.12|490.12|494.37|490.37|494.12|490.12|19
1611006190000|2021-01-18 21:43:10|494.13|490.13|493.92|489.92|494.13|490.13|493.91|489.91|21
1611006200000|2021-01-18 21:43:20|493.9|489.9|493.91|489.91|493.92|489.92|493.9|489.9|10
1611006210000|2021-01-18 21:43:30|493.9|489.9|493.94|489.94|493.95|489.95|493.87|489.87|21
1611006220000|2021-01-18 21:43:40|493.93|489.93|494.08|490.08|494.33|490.33|493.92|489.92|15
1611006230000|2021-01-18 21:43:50|494.1|490.1|493.88|489.88|494.1|490.1|493.78|489.78|16
1611006240000|2021-01-18 21:44:00|494|490|494.1|490.1|494.28|490.28|493.97|489.97|11
1611006250000|2021-01-18 21:44:10|494.14|490.14|493.95|489.95|494.14|490.14|493.94|489.94|25
1611006260000|2021-01-18 21:44:20|493.96|489.96|494.01|490.01|494.06|490.06|493.95|489.95|18
1611006270000|2021-01-18 21:44:30|494|490|493.97|489.97|494.01|490.01|493.97|489.97|11
1611006280000|2021-01-18 21:44:40|493.98|489.98|494.01|490.01|494.01|490.01|493.97|489.97|19
1611006290000|2021-01-18 21:44:50|494|490|493.98|489.98|494.01|490.01|493.94|489.94|20
1611006300000|2021-01-18 21:45:00|493.97|489.97|494.33|490.33|494.4|490.4|493.95|489.95|26
1611006310000|2021-01-18 21:45:10|494.31|490.31|494.54|490.54|494.6|490.6|494.31|490.31|9
1611006320000|2021-01-18 21:45:20|494.55|490.55|494.57|490.57|494.58|490.58|494.51|490.51|15
1611006330000|2021-01-18 21:45:30|494.55|490.55|494.56|490.56|494.57|490.57|494.54|490.54|11
1611006340000|2021-01-18 21:45:40|494.61|490.61|494.69|490.69|494.69|490.69|494.58|490.58|7
1611006350000|2021-01-18 21:45:50|494.66|490.66|494.56|490.56|494.68|490.68|494.53|490.53|12
1611006360000|2021-01-18 21:46:00|494.55|490.55|494.33|490.33|494.56|490.56|494.14|490.14|18
1611006370000|2021-01-18 21:46:10|494.36|490.36|494.39|490.39|494.47|490.47|494.36|490.36|14
1611006380000|2021-01-18 21:46:20|494.38|490.38|494.4|490.4|494.4|490.4|494.28|490.28|19
1611006390000|2021-01-18 21:46:30|494.45|490.45|494.26|490.26|494.48|490.48|494.24|490.24|16
1611006400000|2021-01-18 21:46:40|494.31|490.31|494.35|490.35|494.43|490.43|494.24|490.24|17
1611006410000|2021-01-18 21:46:50|494.32|490.32|494.22|490.22|494.34|490.34|494.21|490.21|14
1611006420000|2021-01-18 21:47:00|494.23|490.23|494.11|490.11|494.26|490.26|493.96|489.96|17
1611006430000|2021-01-18 21:47:10|494.1|490.1|494.06|490.06|494.1|490.1|494.03|490.03|5
1611006440000|2021-01-18 21:47:20|494.07|490.07|494.36|490.36|494.43|490.43|494.07|490.07|25
1611006450000|2021-01-18 21:47:30|494.37|490.37|494.32|490.32|494.4|490.4|494.3|490.3|16
1611006460000|2021-01-18 21:47:40|494.27|490.27|494.35|490.35|494.45|490.45|494.27|490.27|16
1611006470000|2021-01-18 21:47:50|494.46|490.46|494.37|490.37|494.47|490.47|494.34|490.34|9
1611006480000|2021-01-18 21:48:00|494.39|490.39|494.35|490.35|494.43|490.43|494.06|490.06|19
1611006490000|2021-01-18 21:48:10|494.38|490.38|494.4|490.4|494.4|490.4|494.35|490.35|11
1611006500000|2021-01-18 21:48:20|494.38|490.38|494.39|490.39|494.39|490.39|494.38|490.38|2
1611006510000|2021-01-18 21:48:30|494.41|490.41|494.69|490.69|494.7|490.7|494.41|490.41|12
1611006520000|2021-01-18 21:48:40|494.7|490.7|494.7|490.7|494.7|490.7|494.69|490.69|3
1611006530000|2021-01-18 21:48:50|494.73|490.73|494.72|490.72|494.77|490.77|494.72|490.72|8
1611006540000|2021-01-18 21:49:00|494.75|490.75|494.71|490.71|494.75|490.75|494.71|490.71|10
1611006550000|2021-01-18 21:49:10|494.72|490.72|494.63|490.63|494.72|490.72|494.37|490.37|14
1611006560000|2021-01-18 21:49:20|494.66|490.66|494.76|490.76|494.76|490.76|494.6|490.6|18
1611006570000|2021-01-18 21:49:30|494.77|490.77|494.77|490.77|494.8|490.8|494.75|490.75|6
1611006580000|2021-01-18 21:49:40|494.87|490.87|495.1|491.1|495.13|491.13|494.87|490.87|9
1611006590000|2021-01-18 21:49:50|495.13|491.13|495.13|491.13|495.14|491.14|495.13|491.13|3
1611006600000|2021-01-18 21:50:00|495.12|491.12|495.09|491.09|495.15|491.15|494.85|490.85|18
1611006610000|2021-01-18 21:50:10|495.11|491.11|495.08|491.08|495.12|491.12|495.08|491.08|12
1611006620000|2021-01-18 21:50:20|495.07|491.07|495.04|491.04|495.07|491.07|495.01|491.01|11
1611006630000|2021-01-18 21:50:30|495.02|491.02|495.02|491.02|495.03|491.03|495.02|491.02|5
1611006640000|2021-01-18 21:50:40|495.03|491.03|495.04|491.04|495.04|491.04|495.03|491.03|2
1611006650000|2021-01-18 21:50:50|495.03|491.03|495.07|491.07|495.15|491.15|495.03|491.03|10
1611006660000|2021-01-18 21:51:00|495.14|491.14|495.31|491.31|495.4|491.4|495.11|491.11|8
1611006670000|2021-01-18 21:51:10|495.33|491.33|495.16|491.16|495.33|491.33|495.03|491.03|11
1611006680000|2021-01-18 21:51:20|495.21|491.21|495.14|491.14|495.22|491.22|494.93|490.93|15
1611006690000|2021-01-18 21:51:30|495.16|491.16|495.47|491.47|495.47|491.47|495.16|491.16|9
1611006700000|2021-01-18 21:51:40|495.4|491.4|495.42|491.42|495.42|491.42|495.4|491.4|2
1611006710000|2021-01-18 21:51:50|495.38|491.38|495.38|491.38|495.4|491.4|495.38|491.38|9
1611006720000|2021-01-18 21:52:00|495.4|491.4|495.27|491.27|495.4|491.4|495.25|491.25|21
1611006730000|2021-01-18 21:52:10|495.28|491.28|495.2|491.2|495.29|491.29|495.17|491.17|7
1611006740000|2021-01-18 21:52:20|495.21|491.21|495.29|491.29|495.33|491.33|495.2|491.2|7
1611006760000|2021-01-18 21:52:40|495.27|491.27|495.28|491.28|495.29|491.29|495.25|491.25|10
1611006770000|2021-01-18 21:52:50|495.29|491.29|495.29|491.29|495.29|491.29|495.29|491.29|1
1611006780000|2021-01-18 21:53:00|495.28|491.28|495.31|491.31|495.31|491.31|495.28|491.28|5
1611006790000|2021-01-18 21:53:10|495.29|491.29|495.29|491.29|495.3|491.3|495.28|491.28|5
1611006800000|2021-01-18 21:53:20|495.3|491.3|495.29|491.29|495.3|491.3|495.29|491.29|2
1611006810000|2021-01-18 21:53:30|495.28|491.28|495.11|491.11|495.28|491.28|495.05|491.05|9
1611006840000|2021-01-18 21:54:00|495.12|491.12|495.12|491.12|495.14|491.14|495.11|491.11|9
1611006850000|2021-01-18 21:54:10|495.13|491.13|494.99|490.99|495.13|491.13|494.66|490.66|9
1611006860000|2021-01-18 21:54:20|495|491|495.01|491.01|495.03|491.03|494.97|490.97|14
1611006870000|2021-01-18 21:54:30|495.02|491.02|494.92|490.92|495.02|491.02|494.9|490.9|11
1611006880000|2021-01-18 21:54:40|494.94|490.94|494.99|490.99|494.99|490.99|494.94|490.94|8
1611006890000|2021-01-18 21:54:50|495.01|491.01|495.07|491.07|495.08|491.08|495.01|491.01|11
1611006900000|2021-01-18 21:55:00|495.1|491.1|495.15|491.15|495.16|491.16|495.1|491.1|4
1611006910000|2021-01-18 21:55:10|495.51|491.51|495.69|491.69|495.69|491.69|495.51|491.51|14
1611006920000|2021-01-18 21:55:20|495.72|491.72|495.75|491.75|495.75|491.75|495.71|491.71|11
1611006930000|2021-01-18 21:55:30|495.73|491.73|495.88|491.88|495.97|491.97|495.73|491.73|17
1611006940000|2021-01-18 21:55:40|495.91|491.91|495.95|491.95|496|492|495.87|491.87|17
1611006950000|2021-01-18 21:55:50|496.01|492.01|495.95|491.95|496.02|492.02|495.92|491.92|18
1611006960000|2021-01-18 21:56:00|495.94|491.94|495.64|491.64|495.94|491.94|495.63|491.63|18
1611006970000|2021-01-18 21:56:10|495.68|491.68|495.7|491.7|495.74|491.74|495.64|491.64|15
1611006980000|2021-01-18 21:56:20|495.69|491.69|495.44|491.44|495.69|491.69|495.42|491.42|12
1611006990000|2021-01-18 21:56:30|495.41|491.41|495.29|491.29|495.45|491.45|495.26|491.26|30
1611007000000|2021-01-18 21:56:40|495.3|491.3|495.29|491.29|495.33|491.33|495.25|491.25|22
1611007010000|2021-01-18 21:56:50|495.3|491.3|495.1|491.1|495.3|491.3|495.08|491.08|18
1611007020000|2021-01-18 21:57:00|495.11|491.11|495.01|491.01|495.11|491.11|494.99|490.99|16
1611007030000|2021-01-18 21:57:10|495|491|495.29|491.29|495.29|491.29|495|491|21
1611007040000|2021-01-18 21:57:20|495.27|491.27|494.98|490.98|495.27|491.27|494.98|490.98|19
1611007050000|2021-01-18 21:57:30|495|491|494.25|490.25|495|491|494.25|490.25|24
1611007060000|2021-01-18 21:57:40|494.24|490.24|494.27|490.27|494.27|490.27|494.19|490.19|22
1611007070000|2021-01-18 21:57:50|494.3|490.3|494.3|490.3|494.33|490.33|494.27|490.27|15
1611007080000|2021-01-18 21:58:00|494.29|490.29|494.27|490.27|494.35|490.35|494.27|490.27|17
1611007090000|2021-01-18 21:58:10|494.28|490.28|494.5|490.5|494.53|490.53|494.25|490.25|10
1611007100000|2021-01-18 21:58:20|494.51|490.51|494.57|490.57|494.63|490.63|494.51|490.51|6
1611007110000|2021-01-18 21:58:30|494.62|490.62|494.49|490.49|494.62|490.62|494.47|490.47|12
1611007120000|2021-01-18 21:58:40|494.5|490.5|494.51|490.51|494.61|490.61|494.49|490.49|12
1611007130000|2021-01-18 21:58:50|494.49|490.49|494.52|490.52|494.53|490.53|494.49|490.49|5
1611007140000|2021-01-18 21:59:00|494.53|490.53|494.66|490.66|494.66|490.66|494.5|490.5|8
1611007150000|2021-01-18 21:59:10|494.71|490.71|494.74|490.74|494.74|490.74|494.7|490.7|3
1611007160000|2021-01-18 21:59:20|494.76|490.76|494.6|490.6|494.76|490.76|494.6|490.6|12
1611007170000|2021-01-18 21:59:30|494.46|490.46|494.56|490.56|494.56|490.56|494.45|490.45|11
1611007180000|2021-01-18 21:59:40|494.55|490.55|494.51|490.51|494.55|490.55|494.51|490.51|2
1611007190000|2021-01-18 21:59:50|494.56|490.56|494.51|490.51|494.56|490.56|494.51|490.51|3
1611007200000|2021-01-18 22:00:00|494.52|490.52|494.63|490.63|494.64|490.64|494.52|490.52|13
1611007210000|2021-01-18 22:00:10|494.64|490.64|494.67|490.67|494.71|490.71|494.6|490.6|13
1611007220000|2021-01-18 22:00:20|494.71|490.71|494.92|490.92|494.92|490.92|494.71|490.71|13
1611007230000|2021-01-18 22:00:30|494.96|490.96|495.23|491.23|495.23|491.23|494.96|490.96|14
1611007240000|2021-01-18 22:00:40|495.28|491.28|495.3|491.3|495.34|491.34|495.28|491.28|6
1611007250000|2021-01-18 22:00:50|495.31|491.31|495.38|491.38|495.38|491.38|495.31|491.31|6
1611007260000|2021-01-18 22:01:00|495.41|491.41|495.68|491.68|495.81|491.81|495.41|491.41|12
1611007270000|2021-01-18 22:01:10|495.71|491.71|496.01|492.01|496.01|492.01|495.71|491.71|10
1611007280000|2021-01-18 22:01:20|495.98|491.98|496.1|492.1|496.1|492.1|495.96|491.96|18
1611007290000|2021-01-18 22:01:30|496.03|492.03|496.19|492.19|496.22|492.22|495.97|491.97|20
1611007300000|2021-01-18 22:01:40|496.2|492.2|496.14|492.14|496.2|492.2|496.13|492.13|5
1611007310000|2021-01-18 22:01:50|496.15|492.15|496.12|492.12|496.15|492.15|496.1|492.1|11
1611007320000|2021-01-18 22:02:00|496.11|492.11|495.97|491.97|496.12|492.12|495.8|491.8|20
1611007330000|2021-01-18 22:02:10|495.96|491.96|495.94|491.94|496.04|492.04|495.94|491.94|15
1611007340000|2021-01-18 22:02:20|495.91|491.91|495.78|491.78|495.91|491.91|495.76|491.76|18
1611007350000|2021-01-18 22:02:30|495.75|491.75|495.8|491.8|495.8|491.8|495.74|491.74|15
1611007360000|2021-01-18 22:02:40|495.78|491.78|495.79|491.79|495.79|491.79|495.75|491.75|16
1611007370000|2021-01-18 22:02:50|495.8|491.8|495.81|491.81|495.83|491.83|495.8|491.8|9
1611007380000|2021-01-18 22:03:00|495.82|491.82|495.67|491.67|495.82|491.82|495.57|491.57|10
1611007390000|2021-01-18 22:03:10|495.68|491.68|495.79|491.79|495.79|491.79|495.68|491.68|5
1611007400000|2021-01-18 22:03:20|495.8|491.8|495.81|491.81|495.81|491.81|495.8|491.8|2
1611007410000|2021-01-18 22:03:30|495.85|491.85|496.05|492.05|496.08|492.08|495.85|491.85|13
1611007420000|2021-01-18 22:03:40|496.07|492.07|496.09|492.09|496.33|492.33|496.02|492.02|15
1611007430000|2021-01-18 22:03:50|496.02|492.02|495.9|491.9|496.09|492.09|495.89|491.89|9
1611007440000|2021-01-18 22:04:00|495.91|491.91|495.84|491.84|495.96|491.96|495.82|491.82|20
1611007450000|2021-01-18 22:04:10|495.83|491.83|495.6|491.6|495.83|491.83|495.58|491.58|16
1611007460000|2021-01-18 22:04:20|495.61|491.61|495.4|491.4|495.61|491.61|495.34|491.34|21
1611007470000|2021-01-18 22:04:30|495.39|491.39|495.39|491.39|495.39|491.39|495.31|491.31|17
1611007480000|2021-01-18 22:04:40|495.4|491.4|495.3|491.3|495.4|491.4|495.3|491.3|15
1611007490000|2021-01-18 22:04:50|495.27|491.27|495.19|491.19|495.29|491.29|495.17|491.17|23
1611007500000|2021-01-18 22:05:00|495.35|491.35|495.64|491.64|495.65|491.65|495.35|491.35|18
1611007510000|2021-01-18 22:05:10|495.65|491.65|495.7|491.7|495.71|491.71|495.65|491.65|9
1611007520000|2021-01-18 22:05:20|495.71|491.71|495.68|491.68|495.71|491.71|495.66|491.66|12
1611007530000|2021-01-18 22:05:30|495.67|491.67|495.71|491.71|495.73|491.73|495.66|491.66|13
1611007540000|2021-01-18 22:05:40|495.69|491.69|495.67|491.67|495.72|491.72|495.67|491.67|9
1611007550000|2021-01-18 22:05:50|495.68|491.68|495.71|491.71|495.71|491.71|495.68|491.68|2
1611007560000|2021-01-18 22:06:00|495.85|491.85|495.57|491.57|495.85|491.85|495.57|491.57|14
1611007570000|2021-01-18 22:06:10|495.55|491.55|495.4|491.4|495.56|491.56|495.4|491.4|12
1611007580000|2021-01-18 22:06:20|495.43|491.43|495.47|491.47|495.5|491.5|495.42|491.42|25
1611007590000|2021-01-18 22:06:30|495.46|491.46|495.49|491.49|495.5|491.5|495.46|491.46|8
1611007600000|2021-01-18 22:06:40|495.51|491.51|495.5|491.5|495.51|491.51|495.48|491.48|11
1611007610000|2021-01-18 22:06:50|495.51|491.51|495.51|491.51|495.54|491.54|495.47|491.47|17
1611007620000|2021-01-18 22:07:00|495.49|491.49|495.57|491.57|495.57|491.57|495.49|491.49|11
1611007630000|2021-01-18 22:07:10|495.59|491.59|495.57|491.57|495.59|491.59|495.57|491.57|13
1611007640000|2021-01-18 22:07:20|495.58|491.58|495.53|491.53|495.59|491.59|495.52|491.52|21
1611007650000|2021-01-18 22:07:30|495.54|491.54|495.54|491.54|495.55|491.55|495.52|491.52|20
1611007660000|2021-01-18 22:07:40|495.52|491.52|495.54|491.54|495.56|491.56|495.5|491.5|13
1611007670000|2021-01-18 22:07:50|495.53|491.53|495.62|491.62|495.62|491.62|495.53|491.53|16
1611007680000|2021-01-18 22:08:00|495.63|491.63|495.73|491.73|495.74|491.74|495.63|491.63|9
1611007690000|2021-01-18 22:08:10|495.75|491.75|495.84|491.84|495.84|491.84|495.75|491.75|5
1611007700000|2021-01-18 22:08:20|495.86|491.86|495.96|491.96|496.02|492.02|495.86|491.86|12
1611007720000|2021-01-18 22:08:40|496.06|492.06|496.11|492.11|496.11|492.11|495.99|491.99|8
1611007730000|2021-01-18 22:08:50|496.17|492.17|496|492|496.17|492.17|495.94|491.94|12
1611007740000|2021-01-18 22:09:00|495.97|491.97|496.35|492.35|496.38|492.38|495.97|491.97|20
1611007750000|2021-01-18 22:09:10|496.39|492.39|496.37|492.37|496.4|492.4|496.37|492.37|6
1611007760000|2021-01-18 22:09:20|496.38|492.38|496.4|492.4|496.4|492.4|496.32|492.32|16
1611007770000|2021-01-18 22:09:30|496.39|492.39|496.39|492.39|496.48|492.48|496.35|492.35|9
1611007780000|2021-01-18 22:09:40|496.36|492.36|496.44|492.44|496.45|492.45|496.35|492.35|5
1611007790000|2021-01-18 22:09:50|496.45|492.45|496.43|492.43|496.48|492.48|496.43|492.43|9
1611007800000|2021-01-18 22:10:00|496.44|492.44|496.49|492.49|496.5|492.5|496.35|492.35|9
1611007810000|2021-01-18 22:10:10|496.5|492.5|496.87|492.87|496.89|492.89|496.5|492.5|9
1611007820000|2021-01-18 22:10:20|496.88|492.88|496.85|492.85|496.88|492.88|496.84|492.84|18
1611007830000|2021-01-18 22:10:30|496.88|492.88|496.84|492.84|496.88|492.88|496.84|492.84|13
1611007840000|2021-01-18 22:10:40|496.85|492.85|496.84|492.84|496.86|492.86|496.83|492.83|7
1611007850000|2021-01-18 22:10:50|496.83|492.83|496.72|492.72|496.83|492.83|496.71|492.71|19
1611007860000|2021-01-18 22:11:00|496.74|492.74|496.79|492.79|496.8|492.8|496.74|492.74|14
1611007870000|2021-01-18 22:11:10|496.78|492.78|496.78|492.78|496.79|492.79|496.78|492.78|11
1611007880000|2021-01-18 22:11:20|496.79|492.79|496.82|492.82|496.85|492.85|496.77|492.77|22
1611007890000|2021-01-18 22:11:30|496.85|492.85|496.78|492.78|496.86|492.86|496.76|492.76|17
1611007900000|2021-01-18 22:11:40|496.79|492.79|496.79|492.79|496.85|492.85|496.79|492.79|16
1611007910000|2021-01-18 22:11:50|496.78|492.78|496.78|492.78|496.8|492.8|496.76|492.76|13
1611007920000|2021-01-18 22:12:00|496.77|492.77|496.77|492.77|496.81|492.81|496.76|492.76|19
1611007930000|2021-01-18 22:12:10|496.78|492.78|496.82|492.82|496.84|492.84|496.77|492.77|12
1611007940000|2021-01-18 22:12:20|496.83|492.83|496.86|492.86|496.86|492.86|496.82|492.82|7
1611007950000|2021-01-18 22:12:30|496.85|492.85|496.88|492.88|496.91|492.91|496.85|492.85|8
1611007960000|2021-01-18 22:12:40|496.87|492.87|496.84|492.84|496.89|492.89|496.84|492.84|15
1611007970000|2021-01-18 22:12:50|496.8|492.8|496.87|492.87|496.88|492.88|496.8|492.8|18
1611007980000|2021-01-18 22:13:00|496.85|492.85|496.83|492.83|496.88|492.88|496.81|492.81|10
1611007990000|2021-01-18 22:13:10|496.87|492.87|496.8|492.8|496.87|492.87|496.8|492.8|4
1611008000000|2021-01-18 22:13:20|496.87|492.87|496.94|492.94|496.94|492.94|496.86|492.86|7
1611008020000|2021-01-18 22:13:40|496.96|492.96|496.94|492.94|496.96|492.96|496.93|492.93|5
1611008030000|2021-01-18 22:13:50|496.93|492.93|496.93|492.93|496.94|492.94|496.93|492.93|7
1611008040000|2021-01-18 22:14:00|496.94|492.94|496.94|492.94|496.94|492.94|496.93|492.93|15
1611008050000|2021-01-18 22:14:10|496.93|492.93|496.94|492.94|496.94|492.94|496.93|492.93|12
1611008060000|2021-01-18 22:14:20|496.93|492.93|496.93|492.93|496.94|492.94|496.93|492.93|9
1611008070000|2021-01-18 22:14:30|496.94|492.94|496.94|492.94|496.94|492.94|496.94|492.94|1
1611008080000|2021-01-18 22:14:40|496.93|492.93|496.93|492.93|496.93|492.93|496.93|492.93|1
1611008090000|2021-01-18 22:14:50|496.94|492.94|496.93|492.93|496.94|492.94|496.93|492.93|2
1611008100000|2021-01-18 22:15:00|496.94|492.94|496.93|492.93|496.94|492.94|496.93|492.93|2
1611008110000|2021-01-18 22:15:10|496.98|492.98|496.98|492.98|496.98|492.98|496.98|492.98|1
1611008120000|2021-01-18 22:15:20|497.08|493.08|497.16|493.16|497.16|493.16|497.08|493.08|2
1611008130000|2021-01-18 22:15:30|497.15|493.15|497.16|493.16|497.16|493.16|497.15|493.15|2
1611008140000|2021-01-18 22:15:40|497.15|493.15|497.16|493.16|497.16|493.16|497.14|493.14|11
1611008150000|2021-01-18 22:15:50|497.15|493.15|497.16|493.16|497.16|493.16|497.14|493.14|15
1611008160000|2021-01-18 22:16:00|497.15|493.15|497.15|493.15|497.16|493.16|497.15|493.15|9
1611008170000|2021-01-18 22:16:10|497.16|493.16|497.16|493.16|497.16|493.16|497.15|493.15|5
1611008180000|2021-01-18 22:16:20|497.15|493.15|497.16|493.16|497.16|493.16|497.15|493.15|4
1611008190000|2021-01-18 22:16:30|497.15|493.15|497.15|493.15|497.16|493.16|497.15|493.15|5
1611008200000|2021-01-18 22:16:40|497.16|493.16|497.12|493.12|497.16|493.16|497.12|493.12|5
1611008210000|2021-01-18 22:16:50|497.13|493.13|497.13|493.13|497.13|493.13|497.13|493.13|1
1611008220000|2021-01-18 22:17:00|497.12|493.12|497.16|493.16|497.16|493.16|497.12|493.12|4
1611008230000|2021-01-18 22:17:10|497.15|493.15|497.12|493.12|497.15|493.15|497.12|493.12|4
1611008240000|2021-01-18 22:17:20|497.22|493.22|497.13|493.13|497.22|493.22|497.12|493.12|3
1611008250000|2021-01-18 22:17:30|497.12|493.12|497.13|493.13|497.14|493.14|497.12|493.12|6
1611008260000|2021-01-18 22:17:40|497.14|493.14|497.12|493.12|497.14|493.14|497.12|493.12|3
1611008270000|2021-01-18 22:17:50|497.1|493.1|497.09|493.09|497.1|493.1|497.07|493.07|7
1611008280000|2021-01-18 22:18:00|497.08|493.08|496.97|492.97|497.08|493.08|496.53|492.53|7
1611008290000|2021-01-18 22:18:10|496.95|492.95|496.78|492.78|496.95|492.95|496.73|492.73|15
1611008300000|2021-01-18 22:18:20|496.79|492.79|496.79|492.79|496.83|492.83|496.78|492.78|13
1611008310000|2021-01-18 22:18:30|496.75|492.75|496.77|492.77|496.78|492.78|496.75|492.75|10
1611008320000|2021-01-18 22:18:40|496.78|492.78|496.7|492.7|496.78|492.78|496.7|492.7|3
1611008330000|2021-01-18 22:18:50|496.63|492.63|496.5|492.5|496.63|492.63|496.5|492.5|16
1611008340000|2021-01-18 22:19:00|496.47|492.47|496.48|492.48|496.5|492.5|496.38|492.38|16
1611008350000|2021-01-18 22:19:10|496.47|492.47|496.47|492.47|496.56|492.56|496.47|492.47|15
1611008360000|2021-01-18 22:19:20|496.43|492.43|496.49|492.49|496.49|492.49|496.43|492.43|13
1611008370000|2021-01-18 22:19:30|496.44|492.44|496.44|492.44|496.47|492.47|496.43|492.43|9
1611008380000|2021-01-18 22:19:40|496.45|492.45|496.37|492.37|496.46|492.46|496.37|492.37|4
1611008390000|2021-01-18 22:19:50|496.35|492.35|496.27|492.27|496.44|492.44|496.22|492.22|19
1611008400000|2021-01-18 22:20:00|496.26|492.26|496.25|492.25|496.32|492.32|496.18|492.18|17
1611008410000|2021-01-18 22:20:10|496.24|492.24|496.22|492.22|496.24|492.24|496.19|492.19|7
1611008420000|2021-01-18 22:20:20|496.23|492.23|496.18|492.18|496.23|492.23|496.18|492.18|6
1611008430000|2021-01-18 22:20:30|496.19|492.19|496.19|492.19|496.19|492.19|496.19|492.19|1
1611008440000|2021-01-18 22:20:40|496.17|492.17|496.17|492.17|496.17|492.17|496.1|492.1|6
1611008450000|2021-01-18 22:20:50|496.15|492.15|496.14|492.14|496.16|492.16|496.12|492.12|9
1611008460000|2021-01-18 22:21:00|496.13|492.13|496.19|492.19|496.23|492.23|496.13|492.13|12
1611008470000|2021-01-18 22:21:10|496.17|492.17|496.16|492.16|496.17|492.17|496.16|492.16|2
1611008480000|2021-01-18 22:21:20|496.18|492.18|496.22|492.22|496.26|492.26|496.18|492.18|7
1611008490000|2021-01-18 22:21:30|496.21|492.21|496.19|492.19|496.22|492.22|496.19|492.19|15
1611008500000|2021-01-18 22:21:40|496.18|492.18|496.07|492.07|496.18|492.18|496.05|492.05|15
1611008510000|2021-01-18 22:21:50|496.08|492.08|496.08|492.08|496.08|492.08|496.08|492.08|1
1611008520000|2021-01-18 22:22:00|496.07|492.07|496.08|492.08|496.09|492.09|496.05|492.05|6
1611008530000|2021-01-18 22:22:10|496.09|492.09|496.09|492.09|496.11|492.11|496.08|492.08|10
1611008540000|2021-01-18 22:22:20|496.07|492.07|496.09|492.09|496.09|492.09|496.06|492.06|5
1611008550000|2021-01-18 22:22:30|496.1|492.1|496.09|492.09|496.1|492.1|496.09|492.09|2
1611008560000|2021-01-18 22:22:40|496.1|492.1|496.11|492.11|496.11|492.11|496.1|492.1|2
1611008570000|2021-01-18 22:22:50|496.1|492.1|496.09|492.09|496.1|492.1|496.09|492.09|2
1611008580000|2021-01-18 22:23:00|496.08|492.08|496.07|492.07|496.09|492.09|496.07|492.07|7
1611008590000|2021-01-18 22:23:10|496.08|492.08|496.11|492.11|496.12|492.12|496.08|492.08|6
1611008600000|2021-01-18 22:23:20|496.12|492.12|496.12|492.12|496.12|492.12|496.12|492.12|1
1611008610000|2021-01-18 22:23:30|496.13|492.13|496.14|492.14|496.14|492.14|496.11|492.11|4
1611008620000|2021-01-18 22:23:40|496.19|492.19|496.15|492.15|496.19|492.19|496.14|492.14|4
1611008630000|2021-01-18 22:23:50|496.08|492.08|496.08|492.08|496.08|492.08|496.08|492.08|1
1611008640000|2021-01-18 22:24:00|496.1|492.1|496.12|492.12|496.2|492.2|496.1|492.1|6
1611008650000|2021-01-18 22:24:10|496.11|492.11|496.16|492.16|496.16|492.16|496.11|492.11|3
1611008660000|2021-01-18 22:24:20|496.12|492.12|496.02|492.02|496.12|492.12|495.82|491.82|10
1611008670000|2021-01-18 22:24:30|496.01|492.01|496.08|492.08|496.08|492.08|496|492|10
1611008680000|2021-01-18 22:24:40|496.1|492.1|496.07|492.07|496.12|492.12|496.07|492.07|7
1611008690000|2021-01-18 22:24:50|496.12|492.12|495.99|491.99|496.12|492.12|495.99|491.99|6
1611008700000|2021-01-18 22:25:00|496.06|492.06|496|492|496.06|492.06|496|492|6
1611008710000|2021-01-18 22:25:10|496.01|492.01|496.01|492.01|496.01|492.01|496.01|492.01|1
1611008720000|2021-01-18 22:25:20|496.02|492.02|496.03|492.03|496.03|492.03|496.02|492.02|2
1611008730000|2021-01-18 22:25:30|496.02|492.02|496.02|492.02|496.02|492.02|496.02|492.02|1
1611008740000|2021-01-18 22:25:40|496.08|492.08|496.02|492.02|496.08|492.08|496.02|492.02|2
1611008760000|2021-01-18 22:26:00|496.07|492.07|496.08|492.08|496.12|492.12|496.07|492.07|6
1611008770000|2021-01-18 22:26:10|496.13|492.13|496.21|492.21|496.24|492.24|496.09|492.09|23
1611008780000|2021-01-18 22:26:20|496.23|492.23|496.21|492.21|496.23|492.23|496.2|492.2|10
1611008790000|2021-01-18 22:26:30|496.2|492.2|496.16|492.16|496.21|492.21|496.16|492.16|16
1611008800000|2021-01-18 22:26:40|496.15|492.15|496.12|492.12|496.17|492.17|496.12|492.12|6
1611008810000|2021-01-18 22:26:50|496.24|492.24|496.12|492.12|496.27|492.27|496.1|492.1|18
1611008820000|2021-01-18 22:27:00|496.17|492.17|496.26|492.26|496.29|492.29|496.13|492.13|16
1611008830000|2021-01-18 22:27:10|496.25|492.25|496.25|492.25|496.26|492.26|496.25|492.25|3
1611008840000|2021-01-18 22:27:20|496.24|492.24|496.2|492.2|496.25|492.25|496.2|492.2|7
1611008850000|2021-01-18 22:27:30|496.22|492.22|496.1|492.1|496.23|492.23|496.09|492.09|15
1611008860000|2021-01-18 22:27:40|496.14|492.14|496.15|492.15|496.17|492.17|496.13|492.13|4
1611008870000|2021-01-18 22:27:50|496.12|492.12|496.08|492.08|496.16|492.16|496.08|492.08|7
1611008880000|2021-01-18 22:28:00|496.12|492.12|496.18|492.18|496.19|492.19|496.12|492.12|9
1611008900000|2021-01-18 22:28:20|496.17|492.17|496.13|492.13|496.17|492.17|496.13|492.13|4
1611008910000|2021-01-18 22:28:30|496.17|492.17|496.18|492.18|496.18|492.18|496.11|492.11|11
1611008920000|2021-01-18 22:28:40|496.13|492.13|495.98|491.98|496.18|492.18|495.63|491.63|9
1611008930000|2021-01-18 22:28:50|496.01|492.01|495.89|491.89|496.01|492.01|495.86|491.86|9
1611008940000|2021-01-18 22:29:00|495.88|491.88|496.01|492.01|496.01|492.01|495.88|491.88|12
1611008950000|2021-01-18 22:29:10|496.04|492.04|496.01|492.01|496.04|492.04|495.99|491.99|7
1611008960000|2021-01-18 22:29:20|496|492|496|492|496.01|492.01|496|492|5
1611008970000|2021-01-18 22:29:30|496.01|492.01|496|492|496.01|492.01|496|492|2
1611008980000|2021-01-18 22:29:40|495.99|491.99|496|492|496.01|492.01|495.99|491.99|4
1611009000000|2021-01-18 22:30:00|496.01|492.01|496.05|492.05|496.13|492.13|496.01|492.01|11
1611009010000|2021-01-18 22:30:10|496.01|492.01|496.12|492.12|496.12|492.12|496.01|492.01|2
1611009020000|2021-01-18 22:30:20|496.16|492.16|496.29|492.29|496.29|492.29|496.16|492.16|2
1611009040000|2021-01-18 22:30:40|496.31|492.31|496.29|492.29|496.31|492.31|496.27|492.27|8
1611009060000|2021-01-18 22:31:00|496.3|492.3|496.39|492.39|496.42|492.42|496.3|492.3|14
1611009070000|2021-01-18 22:31:10|496.38|492.38|496.38|492.38|496.4|492.4|496.33|492.33|8
1611009080000|2021-01-18 22:31:20|496.39|492.39|496.37|492.37|496.39|492.39|496.37|492.37|5
1611009090000|2021-01-18 22:31:30|496.39|492.39|496.43|492.43|496.43|492.43|496.38|492.38|6
1611009100000|2021-01-18 22:31:40|496.42|492.42|496.39|492.39|496.42|492.42|496.39|492.39|7
1611009110000|2021-01-18 22:31:50|496.41|492.41|496.37|492.37|496.41|492.41|496.35|492.35|9
1611009120000|2021-01-18 22:32:00|496.35|492.35|496.4|492.4|496.4|492.4|496.34|492.34|20
1611009130000|2021-01-18 22:32:10|496.37|492.37|496.33|492.33|496.39|492.39|496.33|492.33|8
1611009140000|2021-01-18 22:32:20|496.4|492.4|496.36|492.36|496.4|492.4|496.33|492.33|5
1611009150000|2021-01-18 22:32:30|496.38|492.38|496.37|492.37|496.4|492.4|496.37|492.37|12
1611009160000|2021-01-18 22:32:40|496.42|492.42|496.42|492.42|496.42|492.42|496.42|492.42|1
1611009170000|2021-01-18 22:32:50|496.43|492.43|496.44|492.44|496.44|492.44|496.43|492.43|2
1611009180000|2021-01-18 22:33:00|496.43|492.43|496.47|492.47|496.47|492.47|496.43|492.43|3
1611009190000|2021-01-18 22:33:10|496.46|492.46|496.43|492.43|496.46|492.46|496.43|492.43|2
1611009200000|2021-01-18 22:33:20|496.44|492.44|496.44|492.44|496.44|492.44|496.44|492.44|1
1611009210000|2021-01-18 22:33:30|496.43|492.43|496.43|492.43|496.43|492.43|496.43|492.43|1
1611009220000|2021-01-18 22:33:40|496.42|492.42|496.39|492.39|496.42|492.42|496.39|492.39|7
1611009230000|2021-01-18 22:33:50|496.38|492.38|496.38|492.38|496.39|492.39|496.38|492.38|5
1611009240000|2021-01-18 22:34:00|496.43|492.43|496.42|492.42|496.43|492.43|496.41|492.41|5
1611009250000|2021-01-18 22:34:10|496.45|492.45|496.46|492.46|496.47|492.47|496.45|492.45|5
1611009270000|2021-01-18 22:34:30|496.47|492.47|496.48|492.48|496.49|492.49|496.47|492.47|7
1611009280000|2021-01-18 22:34:40|496.49|492.49|496.47|492.47|496.49|492.49|496.47|492.47|5
1611009290000|2021-01-18 22:34:50|496.48|492.48|496.5|492.5|496.68|492.68|496.47|492.47|9
1611009300000|2021-01-18 22:35:00|496.52|492.52|496.55|492.55|496.55|492.55|496.52|492.52|3
1611009310000|2021-01-18 22:35:10|496.56|492.56|496.77|492.77|496.77|492.77|496.56|492.56|2
1611009320000|2021-01-18 22:35:20|496.76|492.76|496.76|492.76|496.76|492.76|496.76|492.76|1
1611009330000|2021-01-18 22:35:30|496.75|492.75|496.75|492.75|496.76|492.76|496.75|492.75|3
1611009340000|2021-01-18 22:35:40|496.76|492.76|496.76|492.76|496.76|492.76|496.76|492.76|1
1611009350000|2021-01-18 22:35:50|496.78|492.78|496.4|492.4|496.78|492.78|496.38|492.38|11
1611009360000|2021-01-18 22:36:00|496.41|492.41|496.76|492.76|496.83|492.83|496.41|492.41|7
1611009370000|2021-01-18 22:36:10|496.77|492.77|496.77|492.77|496.77|492.77|496.77|492.77|1
1611009380000|2021-01-18 22:36:20|496.76|492.76|496.74|492.74|496.77|492.77|496.73|492.73|9
1611009390000|2021-01-18 22:36:30|496.75|492.75|496.73|492.73|496.75|492.75|496.73|492.73|16
1611009400000|2021-01-18 22:36:40|496.74|492.74|496.75|492.75|496.75|492.75|496.74|492.74|4
1611009410000|2021-01-18 22:36:50|496.74|492.74|496.75|492.75|496.75|492.75|496.74|492.74|2
1611009420000|2021-01-18 22:37:00|496.74|492.74|496.9|492.9|496.91|492.91|496.73|492.73|12
1611009440000|2021-01-18 22:37:20|496.91|492.91|497.15|493.15|497.15|493.15|496.91|492.91|7
1611009450000|2021-01-18 22:37:30|497.14|493.14|497.14|493.14|497.17|493.17|497.1|493.1|15
1611009460000|2021-01-18 22:37:40|497.15|493.15|497.1|493.1|497.21|493.21|497.1|493.1|8
1611009470000|2021-01-18 22:37:50|497.12|493.12|497.1|493.1|497.12|493.12|497.1|493.1|5
1611009480000|2021-01-18 22:38:00|497.12|493.12|497.42|493.42|497.46|493.46|497.1|493.1|19
1611009490000|2021-01-18 22:38:10|497.45|493.45|497.28|493.28|497.45|493.45|497.26|493.26|17
1611009500000|2021-01-18 22:38:20|497.29|493.29|497.28|493.28|497.29|493.29|497.27|493.27|4
1611009510000|2021-01-18 22:38:30|497.29|493.29|497.28|493.28|497.31|493.31|497.25|493.25|11
1611009520000|2021-01-18 22:38:40|497.23|493.23|497.32|493.32|497.35|493.35|497.23|493.23|16
1611009530000|2021-01-18 22:38:50|497.33|493.33|497.29|493.29|497.34|493.34|497.27|493.27|5
1611009540000|2021-01-18 22:39:00|497.28|493.28|497.42|493.42|497.44|493.44|497.27|493.27|12
1611009550000|2021-01-18 22:39:10|497.41|493.41|497.37|493.37|497.41|493.41|497.32|493.32|4
1611009560000|2021-01-18 22:39:20|497.31|493.31|497.3|493.3|497.39|493.39|497.28|493.28|18
1611009570000|2021-01-18 22:39:30|497.29|493.29|497.07|493.07|497.3|493.3|496.9|492.9|24
1611009580000|2021-01-18 22:39:40|497.12|493.12|496.75|492.75|497.12|493.12|496.75|492.75|20
1611009590000|2021-01-18 22:39:50|496.76|492.76|496.87|492.87|496.87|492.87|496.75|492.75|19
1611009600000|2021-01-18 22:40:00|496.85|492.85|497.04|493.04|497.1|493.1|496.83|492.83|29
1611009610000|2021-01-18 22:40:10|497.14|493.14|496.95|492.95|497.14|493.14|496.95|492.95|21
1611009620000|2021-01-18 22:40:20|496.94|492.94|497|493|497.04|493.04|496.93|492.93|23
1611009630000|2021-01-18 22:40:30|496.98|492.98|497.05|493.05|497.07|493.07|496.98|492.98|14
1611009640000|2021-01-18 22:40:40|497.04|493.04|497.03|493.03|497.06|493.06|497.03|493.03|19
1611009650000|2021-01-18 22:40:50|497.05|493.05|497.02|493.02|497.07|493.07|496.94|492.94|13
1611009660000|2021-01-18 22:41:00|497.05|493.05|496.9|492.9|497.05|493.05|496.74|492.74|20
1611009670000|2021-01-18 22:41:10|496.87|492.87|496.85|492.85|496.9|492.9|496.85|492.85|11
1611009680000|2021-01-18 22:41:20|496.9|492.9|496.65|492.65|496.9|492.9|496.59|492.59|11
1611009690000|2021-01-18 22:41:30|496.67|492.67|496.68|492.68|496.69|492.69|496.67|492.67|8
1611009700000|2021-01-18 22:41:40|496.69|492.69|496.66|492.66|496.69|492.69|496.66|492.66|8
1611009710000|2021-01-18 22:41:50|496.67|492.67|496.43|492.43|496.67|492.67|496.41|492.41|16
1611009720000|2021-01-18 22:42:00|496.36|492.36|496.35|492.35|496.37|492.37|496.31|492.31|11
1611009730000|2021-01-18 22:42:10|496.36|492.36|496.38|492.38|496.38|492.38|496.36|492.36|3
1611009740000|2021-01-18 22:42:20|496.36|492.36|496.43|492.43|496.43|492.43|496.36|492.36|10
1611009750000|2021-01-18 22:42:30|496.41|492.41|496.34|492.34|496.41|492.41|496.34|492.34|8
1611009770000|2021-01-18 22:42:50|496.32|492.32|496.33|492.33|496.41|492.41|496.3|492.3|12
1611009780000|2021-01-18 22:43:00|496.31|492.31|496.31|492.31|496.35|492.35|496.27|492.27|14
1611009790000|2021-01-18 22:43:10|496.3|492.3|496.16|492.16|496.34|492.34|496.15|492.15|15
1611009800000|2021-01-18 22:43:20|496.18|492.18|496.18|492.18|496.18|492.18|496.15|492.15|5
1611009810000|2021-01-18 22:43:30|496.16|492.16|496.15|492.15|496.16|492.16|496.15|492.15|2
1611009820000|2021-01-18 22:43:40|496.14|492.14|496.09|492.09|496.17|492.17|496.09|492.09|16
1611009830000|2021-01-18 22:43:50|496.08|492.08|496.07|492.07|496.1|492.1|496.07|492.07|11
1611009840000|2021-01-18 22:44:00|496.11|492.11|496.15|492.15|496.15|492.15|496.07|492.07|7
1611009850000|2021-01-18 22:44:10|496.14|492.14|496.17|492.17|496.17|492.17|496.14|492.14|2
1611009860000|2021-01-18 22:44:20|496.16|492.16|496.35|492.35|496.41|492.41|496.15|492.15|15
1611009870000|2021-01-18 22:44:30|496.45|492.45|496.5|492.5|496.53|492.53|496.39|492.39|11
1611009880000|2021-01-18 22:44:40|496.53|492.53|496.63|492.63|496.63|492.63|496.52|492.52|6
1611009890000|2021-01-18 22:44:50|496.62|492.62|496.38|492.38|496.65|492.65|496.29|492.29|21
1611009900000|2021-01-18 22:45:00|496.35|492.35|496.34|492.34|496.35|492.35|496.24|492.24|15
1611009910000|2021-01-18 22:45:10|496.35|492.35|496.14|492.14|496.35|492.35|496.14|492.14|8
1611009920000|2021-01-18 22:45:20|496.24|492.24|496.25|492.25|496.29|492.29|496.22|492.22|10
1611009930000|2021-01-18 22:45:30|496.24|492.24|496.2|492.2|496.3|492.3|496.03|492.03|11
1611009940000|2021-01-18 22:45:40|496.21|492.21|496.2|492.2|496.21|492.21|496.19|492.19|5
1611009950000|2021-01-18 22:45:50|496.21|492.21|496.2|492.2|496.21|492.21|496.2|492.2|2
1611009960000|2021-01-18 22:46:00|496.26|492.26|496.23|492.23|496.26|492.26|496.2|492.2|5
1611009980000|2021-01-18 22:46:20|496.26|492.26|496.25|492.25|496.26|492.26|496.24|492.24|4
1611009990000|2021-01-18 22:46:30|496.22|492.22|496.22|492.22|496.31|492.31|496.22|492.22|3
1611010010000|2021-01-18 22:46:50|496.24|492.24|496.21|492.21|496.26|492.26|496.19|492.19|7
1611010020000|2021-01-18 22:47:00|496.2|492.2|496.22|492.22|496.27|492.27|496.2|492.2|4
1611010030000|2021-01-18 22:47:10|496.2|492.2|496.2|492.2|496.21|492.21|496.17|492.17|4
1611010060000|2021-01-18 22:47:40|496.19|492.19|496.21|492.21|496.21|492.21|496.19|492.19|5
1611010070000|2021-01-18 22:47:50|496.2|492.2|496.2|492.2|496.2|492.2|496.2|492.2|1
1611010080000|2021-01-18 22:48:00|496.24|492.24|496.24|492.24|496.24|492.24|496.24|492.24|1
1611010090000|2021-01-18 22:48:10|496.27|492.27|496.25|492.25|496.27|492.27|496.25|492.25|2
1611010100000|2021-01-18 22:48:20|496.32|492.32|496.4|492.4|496.4|492.4|496.27|492.27|4
1611010110000|2021-01-18 22:48:30|496.44|492.44|496.47|492.47|496.52|492.52|496.44|492.44|10
1611010120000|2021-01-18 22:48:40|496.48|492.48|496.48|492.48|496.48|492.48|496.47|492.47|11
1611010130000|2021-01-18 22:48:50|496.47|492.47|496.47|492.47|496.47|492.47|496.47|492.47|1
1611010140000|2021-01-18 22:49:00|496.46|492.46|496.55|492.55|496.57|492.57|496.46|492.46|15
1611010150000|2021-01-18 22:49:10|496.5|492.5|496.63|492.63|496.63|492.63|496.5|492.5|3
1611010160000|2021-01-18 22:49:20|496.62|492.62|496.65|492.65|496.69|492.69|496.62|492.62|12
1611010170000|2021-01-18 22:49:30|496.66|492.66|496.48|492.48|496.66|492.66|496.48|492.48|11
1611010180000|2021-01-18 22:49:40|496.47|492.47|496.42|492.42|496.47|492.47|496.42|492.42|11
1611010190000|2021-01-18 22:49:50|496.41|492.41|496.34|492.34|496.41|492.41|496.34|492.34|5
1611010200000|2021-01-18 22:50:00|496.35|492.35|496.38|492.38|496.38|492.38|496.34|492.34|5
1611010210000|2021-01-18 22:50:10|496.37|492.37|496.43|492.43|496.51|492.51|496.37|492.37|6
1611010220000|2021-01-18 22:50:20|496.44|492.44|496.4|492.4|496.47|492.47|496.4|492.4|6
1611010230000|2021-01-18 22:50:30|496.38|492.38|496.64|492.64|496.64|492.64|496.37|492.37|14
1611010240000|2021-01-18 22:50:40|496.66|492.66|496.66|492.66|496.66|492.66|496.66|492.66|1
1611010250000|2021-01-18 22:50:50|496.67|492.67|496.66|492.66|496.67|492.67|496.65|492.65|5
1611010260000|2021-01-18 22:51:00|496.67|492.67|496.66|492.66|496.68|492.68|496.66|492.66|6
1611010270000|2021-01-18 22:51:10|496.65|492.65|496.59|492.59|496.65|492.65|496.59|492.59|3
1611010280000|2021-01-18 22:51:20|496.6|492.6|496.6|492.6|496.61|492.61|496.58|492.58|12
1611010290000|2021-01-18 22:51:30|496.63|492.63|496.67|492.67|496.71|492.71|496.62|492.62|10
1611010300000|2021-01-18 22:51:40|496.68|492.68|496.67|492.67|496.68|492.68|496.67|492.67|2
1611010310000|2021-01-18 22:51:50|496.69|492.69|496.67|492.67|496.69|492.69|496.65|492.65|9
1611010320000|2021-01-18 22:52:00|496.68|492.68|496.81|492.81|496.81|492.81|496.67|492.67|5
1611010330000|2021-01-18 22:52:10|496.8|492.8|496.83|492.83|496.86|492.86|496.8|492.8|3
1611010340000|2021-01-18 22:52:20|496.84|492.84|496.84|492.84|496.95|492.95|496.84|492.84|12
1611010350000|2021-01-18 22:52:30|496.89|492.89|496.87|492.87|496.89|492.89|496.86|492.86|10
1611010370000|2021-01-18 22:52:50|496.86|492.86|496.89|492.89|496.89|492.89|496.86|492.86|2
1611010380000|2021-01-18 22:53:00|496.87|492.87|496.63|492.63|496.93|492.93|496.63|492.63|15
1611010390000|2021-01-18 22:53:10|496.64|492.64|496.88|492.88|496.88|492.88|496.62|492.62|17
1611010410000|2021-01-18 22:53:30|496.87|492.87|496.86|492.86|496.87|492.87|496.86|492.86|2
1611010420000|2021-01-18 22:53:40|496.87|492.87|496.87|492.87|496.87|492.87|496.86|492.86|7
1611010440000|2021-01-18 22:54:00|496.85|492.85|496.87|492.87|496.87|492.87|496.85|492.85|2
1611010450000|2021-01-18 22:54:10|496.86|492.86|496.85|492.85|496.87|492.87|496.81|492.81|6
1611010460000|2021-01-18 22:54:20|496.83|492.83|496.86|492.86|496.86|492.86|496.83|492.83|9
1611010470000|2021-01-18 22:54:30|496.85|492.85|496.88|492.88|496.89|492.89|496.85|492.85|7
1611010480000|2021-01-18 22:54:40|496.87|492.87|496.88|492.88|496.88|492.88|496.87|492.87|2
1611010490000|2021-01-18 22:54:50|496.89|492.89|496.88|492.88|496.89|492.89|496.88|492.88|2
1611010500000|2021-01-18 22:55:00|496.87|492.87|496.8|492.8|496.88|492.88|496.8|492.8|9
1611010510000|2021-01-18 22:55:10|496.79|492.79|496.76|492.76|496.95|492.95|496.33|492.33|18
1611010520000|2021-01-18 22:55:20|496.79|492.79|497.01|493.01|497.01|493.01|496.76|492.76|12
1611010530000|2021-01-18 22:55:30|497.03|493.03|497.05|493.05|497.05|493.05|497.02|493.02|3
1611010540000|2021-01-18 22:55:40|497.03|493.03|497|493|497.05|493.05|497|493|4
1611010550000|2021-01-18 22:55:50|497.05|493.05|497.07|493.07|497.07|493.07|497|493|4
1611010560000|2021-01-18 22:56:00|497.04|493.04|496.71|492.71|497.05|493.05|496.63|492.63|19
1611010570000|2021-01-18 22:56:10|496.72|492.72|497.15|493.15|497.15|493.15|496.7|492.7|7
1611010580000|2021-01-18 22:56:20|497.16|493.16|497.16|493.16|497.2|493.2|497.16|493.16|4
1611010600000|2021-01-18 22:56:40|497.17|493.17|497.16|493.16|497.17|493.17|497.16|493.16|2
1611010610000|2021-01-18 22:56:50|497.18|493.18|497.31|493.31|497.31|493.31|497.18|493.18|5
1611010620000|2021-01-18 22:57:00|497.28|493.28|497.31|493.31|497.35|493.35|497.28|493.28|18
1611010630000|2021-01-18 22:57:10|497.32|493.32|497.33|493.33|497.33|493.33|497.3|493.3|7
1611010640000|2021-01-18 22:57:20|497.32|493.32|497.4|493.4|497.4|493.4|497.32|493.32|5
1611010650000|2021-01-18 22:57:30|497.33|493.33|497.47|493.47|497.47|493.47|497.33|493.33|7
1611010660000|2021-01-18 22:57:40|497.49|493.49|497.34|493.34|497.5|493.5|497.31|493.31|13
1611010670000|2021-01-18 22:57:50|497.33|493.33|497.38|493.38|497.56|493.56|497.33|493.33|18
1611010680000|2021-01-18 22:58:00|497.39|493.39|497.46|493.46|497.51|493.51|497.36|493.36|25
1611010690000|2021-01-18 22:58:10|497.48|493.48|497.58|493.58|497.58|493.58|497.48|493.48|19
1611010700000|2021-01-18 22:58:20|497.57|493.57|497.64|493.64|497.68|493.68|497.57|493.57|18
1611010710000|2021-01-18 22:58:30|497.59|493.59|497.64|493.64|497.67|493.67|497.59|493.59|13
1611010720000|2021-01-18 22:58:40|497.58|493.58|497.59|493.59|497.63|493.63|497.58|493.58|8
1611010730000|2021-01-18 22:58:50|497.64|493.64|497.59|493.59|497.64|493.64|497.59|493.59|2
1611010740000|2021-01-18 22:59:00|497.66|493.66|497.59|493.59|497.66|493.66|497.53|493.53|7
1611010750000|2021-01-18 22:59:10|497.54|493.54|497.69|493.69|497.7|493.7|497.49|493.49|18
1611010760000|2021-01-18 22:59:20|497.68|493.68|497.56|493.56|497.68|493.68|497.56|493.56|13
1611010770000|2021-01-18 22:59:30|497.55|493.55|497.62|493.62|497.69|493.69|497.55|493.55|24
1611010780000|2021-01-18 22:59:40|497.69|493.69|497.63|493.63|497.69|493.69|497.63|493.63|3
1611010790000|2021-01-18 22:59:50|497.64|493.64|497.69|493.69|497.75|493.75|497.64|493.64|7
1611010800000|2021-01-18 23:00:00|497.79|493.79|497.79|493.79|497.79|493.79|497.66|493.66|7
1611010810000|2021-01-18 23:00:10|497.83|493.83|497.98|493.98|497.99|493.99|497.69|493.69|9
1611010820000|2021-01-18 23:00:20|497.99|493.99|498.13|494.13|498.13|494.13|497.98|493.98|12
1611010830000|2021-01-18 23:00:30|498.12|494.12|498.17|494.17|498.19|494.19|498.12|494.12|15
1611010840000|2021-01-18 23:00:40|498.16|494.16|498.18|494.18|498.19|494.19|497.92|493.92|8
1611010860000|2021-01-18 23:01:00|498.17|494.17|498.11|494.11|498.17|494.17|497.99|493.99|15
1611010870000|2021-01-18 23:01:10|498.1|494.1|498.2|494.2|498.2|494.2|498.1|494.1|10
1611010880000|2021-01-18 23:01:20|498.18|494.18|498.27|494.27|498.27|494.27|498.17|494.17|14
1611010890000|2021-01-18 23:01:30|498.28|494.28|498.35|494.35|498.35|494.35|498.2|494.2|10
1611010900000|2021-01-18 23:01:40|498.2|494.2|498.27|494.27|498.47|494.47|498.2|494.2|8
1611010910000|2021-01-18 23:01:50|498.29|494.29|498.27|494.27|498.38|494.38|498.27|494.27|15
1611010920000|2021-01-18 23:02:00|498.45|494.45|498.27|494.27|498.45|494.45|498.27|494.27|7
1611010930000|2021-01-18 23:02:10|498.42|494.42|498.39|494.39|498.47|494.47|498.32|494.32|10
1611010940000|2021-01-18 23:02:20|498.4|494.4|498.33|494.33|498.4|494.4|498.33|494.33|2
1611010950000|2021-01-18 23:02:30|498.99|494.99|498.99|494.99|498.99|494.99|498.99|494.99|1
1611010970000|2021-01-18 23:02:50|499.06|495.06|499.07|495.07|499.07|495.07|499.02|495.02|3
1611010980000|2021-01-18 23:03:00|499.04|495.04|499.2|495.2|499.2|495.2|499.04|495.04|8
1611010990000|2021-01-18 23:03:10|499.04|495.04|499.04|495.04|499.28|495.28|499.04|495.04|5
1611011000000|2021-01-18 23:03:20|499.25|495.25|499.04|495.04|499.27|495.27|499.04|495.04|4
1611011010000|2021-01-18 23:03:30|499.09|495.09|499.37|495.37|499.37|495.37|499.09|495.09|4
1611011040000|2021-01-18 23:04:00|499.41|495.41|499.37|495.37|499.41|495.41|499.34|495.34|10
1611011050000|2021-01-18 23:04:10|499.24|495.24|499.24|495.24|499.32|495.32|499.24|495.24|3
1611011060000|2021-01-18 23:04:20|499.56|495.56|499.32|495.32|499.56|495.56|499.24|495.24|3
1611011070000|2021-01-18 23:04:30|499.45|495.45|499.51|495.51|499.59|495.59|499.41|495.41|12
1611011080000|2021-01-18 23:04:40|499.77|495.77|499.71|495.71|499.83|495.83|499.71|495.71|4
1611011090000|2021-01-18 23:04:50|499.74|495.74|499.97|495.97|499.97|495.97|499.71|495.71|3
1611011100000|2021-01-18 23:05:00|499.71|495.71|499.83|495.83|500|496|499.71|495.71|8
1611011110000|2021-01-18 23:05:10|499.95|495.95|499.84|495.84|500.04|496.04|499.83|495.83|5
1611011120000|2021-01-18 23:05:20|499.85|495.85|501.18|497.18|501.18|497.18|499.71|495.71|19
1611011130000|2021-01-18 23:05:30|501.21|497.21|501.5|497.5|501.6|497.6|501.21|497.21|14
1611011140000|2021-01-18 23:05:40|501.48|497.48|501.73|497.73|501.81|497.81|501.48|497.48|11
1611011150000|2021-01-18 23:05:50|501.84|497.84|501.8|497.8|501.84|497.84|501.61|497.61|9
1611011160000|2021-01-18 23:06:00|501.61|497.61|502.55|498.55|502.78|498.78|501.61|497.61|32
1611011170000|2021-01-18 23:06:10|502.94|498.94|503.2|499.2|503.26|499.26|502.91|498.91|30
1611011180000|2021-01-18 23:06:20|503.17|499.17|503.18|499.18|503.28|499.28|503.15|499.15|12
1611011190000|2021-01-18 23:06:30|503.35|499.35|503.69|499.69|503.69|499.69|503.32|499.32|22
1611011200000|2021-01-18 23:06:40|503.66|499.66|503.72|499.72|503.72|499.72|503.61|499.61|25
1611011210000|2021-01-18 23:06:50|503.73|499.73|503.75|499.75|503.76|499.76|503.69|499.69|8
1611011220000|2021-01-18 23:07:00|503.76|499.76|504|500|504.05|500.05|503.74|499.74|27
1611011230000|2021-01-18 23:07:10|504.07|500.07|504.2|500.2|504.2|500.2|503.98|499.98|23
1611011240000|2021-01-18 23:07:20|504.23|500.23|504.25|500.25|504.3|500.3|504.16|500.16|21
1611011250000|2021-01-18 23:07:30|504.27|500.27|504.33|500.33|504.43|500.43|504.05|500.05|22
1611011260000|2021-01-18 23:07:40|504.35|500.35|505.1|501.1|505.17|501.17|504.08|500.08|27
1611011270000|2021-01-18 23:07:50|505.15|501.15|505.65|501.65|505.65|501.65|505.15|501.15|16
1611011280000|2021-01-18 23:08:00|505.67|501.67|505.53|501.53|505.68|501.68|505.45|501.45|31
1611011290000|2021-01-18 23:08:10|505.5|501.5|504.46|500.46|505.54|501.54|504.46|500.46|36
1611011300000|2021-01-18 23:08:20|504.41|500.41|503.86|499.86|504.78|500.78|503.86|499.86|36
1611011310000|2021-01-18 23:08:30|503.85|499.85|503.96|499.96|504.04|500.04|503.85|499.85|26
1611011320000|2021-01-18 23:08:40|503.98|499.98|504.57|500.57|504.67|500.67|503.98|499.98|32
1611011330000|2021-01-18 23:08:50|504.55|500.55|504.75|500.75|504.83|500.83|504.52|500.52|20
1611011340000|2021-01-18 23:09:00|504.76|500.76|504.79|500.79|504.79|500.79|504.58|500.58|31
1611011350000|2021-01-18 23:09:10|504.8|500.8|505.02|501.02|505.16|501.16|504.79|500.79|26
1611011360000|2021-01-18 23:09:20|505.11|501.11|505.5|501.5|505.5|501.5|505.02|501.02|15
1611011370000|2021-01-18 23:09:30|505.52|501.52|505.73|501.73|505.77|501.77|505.52|501.52|15
1611011380000|2021-01-18 23:09:40|505.69|501.69|505.76|501.76|505.8|501.8|505.68|501.68|12
1611011390000|2021-01-18 23:09:50|505.75|501.75|505.73|501.73|505.94|501.94|505.66|501.66|14
1611011400000|2021-01-18 23:10:00|505.87|501.87|506.24|502.24|506.24|502.24|505.62|501.62|19
1611011410000|2021-01-18 23:10:10|506.23|502.23|506.37|502.37|506.61|502.61|506.11|502.11|17
1611011420000|2021-01-18 23:10:20|506.33|502.33|506.39|502.39|506.45|502.45|506.24|502.24|25
1611011430000|2021-01-18 23:10:30|506.37|502.37|506.44|502.44|506.45|502.45|506.27|502.27|19
1611011440000|2021-01-18 23:10:40|506.45|502.45|506.8|502.8|506.8|502.8|506.41|502.41|17
1611011450000|2021-01-18 23:10:50|506.76|502.76|506.75|502.75|506.86|502.86|506.72|502.72|26
1611011460000|2021-01-18 23:11:00|506.77|502.77|506.74|502.74|506.84|502.84|506.61|502.61|23
1611011470000|2021-01-18 23:11:10|506.72|502.72|506.48|502.48|506.77|502.77|506.26|502.26|23
1611011480000|2021-01-18 23:11:20|506.45|502.45|505.96|501.96|506.48|502.48|505.96|501.96|21
1611011490000|2021-01-18 23:11:30|505.93|501.93|505.29|501.29|505.93|501.93|504.57|500.57|35
1611011500000|2021-01-18 23:11:40|505.28|501.28|504.62|500.62|505.28|501.28|504.6|500.6|28
1611011510000|2021-01-18 23:11:50|504.64|500.64|504.08|500.08|504.64|500.64|503.88|499.88|27
1611011520000|2021-01-18 23:12:00|504.03|500.03|503.62|499.62|504.17|500.17|503.62|499.62|27
1611011530000|2021-01-18 23:12:10|503.64|499.64|503.02|499.02|503.64|499.64|502.85|498.85|30
1611011540000|2021-01-18 23:12:20|503.03|499.03|502.99|498.99|503.23|499.23|502.64|498.64|30
1611011550000|2021-01-18 23:12:30|502.98|498.98|502.72|498.72|503|499|502.64|498.64|33
1611011560000|2021-01-18 23:12:40|502.74|498.74|502.68|498.68|502.89|498.89|502.68|498.68|30
1611011570000|2021-01-18 23:12:50|502.67|498.67|502.27|498.27|502.67|498.67|501.98|497.98|27
1611011580000|2021-01-18 23:13:00|502.28|498.28|502.84|498.84|502.95|498.95|502.24|498.24|24
1611011590000|2021-01-18 23:13:10|502.92|498.92|502.23|498.23|502.92|498.92|502.23|498.23|30
1611011600000|2021-01-18 23:13:20|502.25|498.25|502.04|498.04|502.28|498.28|501.9|497.9|25
1611011610000|2021-01-18 23:13:30|502.05|498.05|502.07|498.07|502.08|498.08|501.91|497.91|28
1611011620000|2021-01-18 23:13:40|502.08|498.08|502.02|498.02|502.1|498.1|501.94|497.94|22
1611011630000|2021-01-18 23:13:50|502.03|498.03|502.11|498.11|502.11|498.11|502.03|498.03|5
1611011640000|2021-01-18 23:14:00|502.13|498.13|502.23|498.23|502.49|498.49|502.13|498.13|31
1611011650000|2021-01-18 23:14:10|502.22|498.22|501.89|497.89|502.29|498.29|501.88|497.88|25
1611011660000|2021-01-18 23:14:20|501.9|497.9|502.07|498.07|502.08|498.08|501.85|497.85|15
1611011670000|2021-01-18 23:14:30|502.06|498.06|502.36|498.36|502.36|498.36|502.04|498.04|23
1611011680000|2021-01-18 23:14:40|502.29|498.29|502.16|498.16|502.52|498.52|502.16|498.16|28
1611011690000|2021-01-18 23:14:50|502.23|498.23|502.33|498.33|502.35|498.35|502.17|498.17|13
1611011700000|2021-01-18 23:15:00|502.27|498.27|502.54|498.54|502.54|498.54|502.26|498.26|22
1611011710000|2021-01-18 23:15:10|502.56|498.56|502.79|498.79|502.8|498.8|502.56|498.56|24
1611011720000|2021-01-18 23:15:20|502.83|498.83|502.9|498.9|502.94|498.94|502.83|498.83|13
1611011730000|2021-01-18 23:15:30|502.91|498.91|502.9|498.9|502.91|498.91|502.9|498.9|2
1611011740000|2021-01-18 23:15:40|502.96|498.96|503.24|499.24|503.24|499.24|502.96|498.96|19
1611011750000|2021-01-18 23:15:50|503.23|499.23|503.37|499.37|503.45|499.45|503.23|499.23|26
1611011760000|2021-01-18 23:16:00|503.64|499.64|504.03|500.03|504.03|500.03|503.61|499.61|18
1611011770000|2021-01-18 23:16:10|504.09|500.09|503.93|499.93|504.19|500.19|503.91|499.91|18
1611011780000|2021-01-18 23:16:20|503.92|499.92|503.98|499.98|504.02|500.02|503.69|499.69|31
1611011790000|2021-01-18 23:16:30|503.99|499.99|504.07|500.07|504.07|500.07|503.94|499.94|25
1611011800000|2021-01-18 23:16:40|504.04|500.04|504.23|500.23|504.33|500.33|504.04|500.04|10
1611011810000|2021-01-18 23:16:50|504.32|500.32|504.36|500.36|504.39|500.39|504.29|500.29|17
1611011820000|2021-01-18 23:17:00|504.37|500.37|504.17|500.17|504.51|500.51|504.15|500.15|26
1611011830000|2021-01-18 23:17:10|504.19|500.19|504.15|500.15|504.19|500.19|504.11|500.11|17
1611011840000|2021-01-18 23:17:20|504.14|500.14|504.11|500.11|504.18|500.18|504.11|500.11|8
1611011850000|2021-01-18 23:17:30|504.14|500.14|504.17|500.17|504.17|500.17|504.11|500.11|8
1611011860000|2021-01-18 23:17:40|504.2|500.2|504.11|500.11|504.2|500.2|504.1|500.1|9
1611011870000|2021-01-18 23:17:50|504.1|500.1|504.21|500.21|504.21|500.21|503.92|499.92|28
1611011880000|2021-01-18 23:18:00|504.2|500.2|504.21|500.21|504.21|500.21|504.19|500.19|6
1611011890000|2021-01-18 23:18:10|504.23|500.23|504.52|500.52|504.52|500.52|504.21|500.21|15
1611011900000|2021-01-18 23:18:20|504.47|500.47|504.58|500.58|504.64|500.64|504.47|500.47|21
1611011910000|2021-01-18 23:18:30|504.63|500.63|504.68|500.68|504.7|500.7|504.58|500.58|11
1611011920000|2021-01-18 23:18:40|504.67|500.67|504.66|500.66|504.67|500.67|504.57|500.57|13
1611011930000|2021-01-18 23:18:50|504.62|500.62|505.04|501.04|505.06|501.06|504.62|500.62|9
1611011940000|2021-01-18 23:19:00|505.05|501.05|505.05|501.05|505.05|501.05|505.05|501.05|1
1611011950000|2021-01-18 23:19:10|505.08|501.08|505.2|501.2|505.46|501.46|505.05|501.05|22
1611011960000|2021-01-18 23:19:20|505.16|501.16|505.95|501.95|505.95|501.95|505.16|501.16|25
1611011970000|2021-01-18 23:19:30|505.97|501.97|506.28|502.28|506.36|502.36|505.96|501.96|22
1611011980000|2021-01-18 23:19:40|506.31|502.31|506.8|502.8|506.82|502.82|506.3|502.3|15
1611011990000|2021-01-18 23:19:50|506.82|502.82|506.67|502.67|506.82|502.82|506.63|502.63|17
1611012000000|2021-01-18 23:20:00|506.89|502.89|506.93|502.93|506.93|502.93|506.88|502.88|6
1611012010000|2021-01-18 23:20:10|506.92|502.92|506.95|502.95|506.95|502.95|506.92|502.92|5
1611012020000|2021-01-18 23:20:20|506.94|502.94|506.81|502.81|506.94|502.94|506.6|502.6|30
1611012030000|2021-01-18 23:20:30|506.82|502.82|506.8|502.8|506.84|502.84|506.74|502.74|32
1611012040000|2021-01-18 23:20:40|506.78|502.78|506.77|502.77|506.82|502.82|506.76|502.76|22
1611012050000|2021-01-18 23:20:50|506.76|502.76|506.73|502.73|506.8|502.8|506.7|502.7|23
1611012060000|2021-01-18 23:21:00|506.7|502.7|506.79|502.79|506.9|502.9|506.7|502.7|17
1611012070000|2021-01-18 23:21:10|506.78|502.78|506.68|502.68|506.78|502.78|506.56|502.56|16
1611012080000|2021-01-18 23:21:20|506.72|502.72|506.87|502.87|506.89|502.89|506.72|502.72|19
1611012090000|2021-01-18 23:21:30|506.86|502.86|506.83|502.83|506.88|502.88|506.83|502.83|12
1611012100000|2021-01-18 23:21:40|506.84|502.84|506.92|502.92|506.93|502.93|506.83|502.83|12
1611012110000|2021-01-18 23:21:50|506.93|502.93|506.87|502.87|506.93|502.93|506.87|502.87|6
1611012120000|2021-01-18 23:22:00|506.86|502.86|506.56|502.56|506.87|502.87|506.53|502.53|9
1611012130000|2021-01-18 23:22:10|506.55|502.55|506.63|502.63|506.63|502.63|506.49|502.49|15
1611012140000|2021-01-18 23:22:20|506.65|502.65|506.71|502.71|506.73|502.73|506.58|502.58|17
1611012150000|2021-01-18 23:22:30|506.7|502.7|506.82|502.82|506.83|502.83|506.63|502.63|16
1611012160000|2021-01-18 23:22:40|506.72|502.72|506.74|502.74|506.88|502.88|506.65|502.65|24
1611012170000|2021-01-18 23:22:50|506.73|502.73|506.75|502.75|506.75|502.75|506.72|502.72|11
1611012180000|2021-01-18 23:23:00|506.74|502.74|506.81|502.81|506.83|502.83|506.72|502.72|19
1611012190000|2021-01-18 23:23:10|506.83|502.83|506.8|502.8|506.83|502.83|506.77|502.77|8
1611012200000|2021-01-18 23:23:20|506.79|502.79|506.63|502.63|506.82|502.82|506.54|502.54|12
1611012210000|2021-01-18 23:23:30|506.75|502.75|506.78|502.78|506.79|502.79|506.72|502.72|18
1611012220000|2021-01-18 23:23:40|506.79|502.79|507.05|503.05|507.11|503.11|506.78|502.78|15
1611012230000|2021-01-18 23:23:50|507.06|503.06|507.1|503.1|507.1|503.1|507.05|503.05|6
1611012240000|2021-01-18 23:24:00|507.09|503.09|506.99|502.99|507.09|503.09|506.96|502.96|16
1611012250000|2021-01-18 23:24:10|506.98|502.98|506.96|502.96|507|503|506.9|502.9|22
1611012260000|2021-01-18 23:24:20|507.01|503.01|507.34|503.34|507.44|503.44|507.01|503.01|18
1611012270000|2021-01-18 23:24:30|507.31|503.31|507.4|503.4|507.41|503.41|507.06|503.06|21
1611012280000|2021-01-18 23:24:40|507.33|503.33|507.24|503.24|507.33|503.33|507.19|503.19|19
1611012290000|2021-01-18 23:24:50|507.3|503.3|507.29|503.29|507.36|503.36|507.28|503.28|16
1611012300000|2021-01-18 23:25:00|507.35|503.35|507.18|503.18|507.47|503.47|507.18|503.18|12
1611012310000|2021-01-18 23:25:10|507.19|503.19|507.3|503.3|507.31|503.31|507.16|503.16|12
1611012320000|2021-01-18 23:25:20|507.32|503.32|507.29|503.29|507.47|503.47|507.09|503.09|18
1611012330000|2021-01-18 23:25:30|507.28|503.28|507.01|503.01|507.35|503.35|506.96|502.96|25
1611012340000|2021-01-18 23:25:40|507.04|503.04|507.08|503.08|507.17|503.17|507.02|503.02|18
1611012350000|2021-01-18 23:25:50|507.1|503.1|507.01|503.01|507.25|503.25|506.97|502.97|27
1611012360000|2021-01-18 23:26:00|507.03|503.03|506.39|502.39|507.03|503.03|506.39|502.39|19
1611012370000|2021-01-18 23:26:10|506.29|502.29|506.1|502.1|506.31|502.31|506.1|502.1|15
1611012380000|2021-01-18 23:26:20|506.09|502.09|505.81|501.81|506.1|502.1|505.74|501.74|28
1611012390000|2021-01-18 23:26:30|505.88|501.88|506.36|502.36|506.36|502.36|505.86|501.86|23
1611012400000|2021-01-18 23:26:40|506.32|502.32|506.45|502.45|506.48|502.48|506.32|502.32|27
1611012410000|2021-01-18 23:26:50|506.46|502.46|506.67|502.67|506.67|502.67|506.22|502.22|26
1611012420000|2021-01-18 23:27:00|506.66|502.66|506.63|502.63|506.69|502.69|506.6|502.6|24
1611012430000|2021-01-18 23:27:10|506.64|502.64|506.66|502.66|506.68|502.68|506.64|502.64|14
1611012440000|2021-01-18 23:27:20|506.65|502.65|506.52|502.52|506.67|502.67|506.4|502.4|22
1611012450000|2021-01-18 23:27:30|506.56|502.56|506.52|502.52|506.69|502.69|506.51|502.51|13
1611012460000|2021-01-18 23:27:40|506.56|502.56|506.96|502.96|506.96|502.96|506.56|502.56|17
1611012470000|2021-01-18 23:27:50|506.98|502.98|506.99|502.99|507.09|503.09|506.96|502.96|26
1611012480000|2021-01-18 23:28:00|507|503|507.29|503.29|507.29|503.29|507|503|21
1611012490000|2021-01-18 23:28:10|507.31|503.31|507.43|503.43|507.68|503.68|507.31|503.31|29
1611012500000|2021-01-18 23:28:20|507.39|503.39|507.47|503.47|507.55|503.55|507.33|503.33|34
1611012510000|2021-01-18 23:28:30|507.48|503.48|507.4|503.4|507.53|503.53|507.26|503.26|34
1611012520000|2021-01-18 23:28:40|507.43|503.43|507.41|503.41|507.46|503.46|507.35|503.35|30
1611012530000|2021-01-18 23:28:50|507.36|503.36|507.31|503.31|507.41|503.41|507.29|503.29|24
1611012540000|2021-01-18 23:29:00|507.37|503.37|507.46|503.46|507.46|503.46|507.29|503.29|23
1611012550000|2021-01-18 23:29:10|507.45|503.45|507.66|503.66|507.66|503.66|507.43|503.43|27
1611012560000|2021-01-18 23:29:20|507.69|503.69|508.32|504.32|508.32|504.32|507.63|503.63|26
1611012570000|2021-01-18 23:29:30|508.3|504.3|508.25|504.25|508.36|504.36|508.18|504.18|31
1611012580000|2021-01-18 23:29:40|508.22|504.22|508.43|504.43|508.52|504.52|508.18|504.18|32
1611012590000|2021-01-18 23:29:50|508.42|504.42|508.92|504.92|508.97|504.97|508.42|504.42|29
1611012600000|2021-01-18 23:30:00|508.9|504.9|509.38|505.38|509.38|505.38|508.9|504.9|27
1611012610000|2021-01-18 23:30:10|509.36|505.36|509.48|505.48|509.48|505.48|509.11|505.11|31
1611012620000|2021-01-18 23:30:20|509.49|505.49|509.66|505.66|509.72|505.72|509.48|505.48|17
1611012630000|2021-01-18 23:30:30|509.65|505.65|509.79|505.79|509.96|505.96|509.63|505.63|22
1611012640000|2021-01-18 23:30:40|509.8|505.8|509.96|505.96|509.99|505.99|509.78|505.78|27
1611012650000|2021-01-18 23:30:50|509.97|505.97|510.27|506.27|510.27|506.27|509.94|505.94|31
1611012660000|2021-01-18 23:31:00|510.33|506.33|510.09|506.09|510.51|506.51|510.09|506.09|30
1611012670000|2021-01-18 23:31:10|510.08|506.08|509.37|505.37|510.08|506.08|509.36|505.36|30
1611012680000|2021-01-18 23:31:20|509.4|505.4|509.22|505.22|509.58|505.58|509.22|505.22|29
1611012690000|2021-01-18 23:31:30|509.24|505.24|509.1|505.1|509.41|505.41|509.1|505.1|32
1611012700000|2021-01-18 23:31:40|508.97|504.97|508.79|504.79|508.97|504.97|508.79|504.79|26
1611012710000|2021-01-18 23:31:50|508.81|504.81|508.71|504.71|508.82|504.82|508.7|504.7|8
1611012720000|2021-01-18 23:32:00|508.55|504.55|508.71|504.71|508.8|504.8|508.5|504.5|27
1611012730000|2021-01-18 23:32:10|508.73|504.73|508.92|504.92|508.92|504.92|508.65|504.65|30
1611012740000|2021-01-18 23:32:20|509.03|505.03|509.1|505.1|509.19|505.19|509.03|505.03|23
1611012750000|2021-01-18 23:32:30|509.08|505.08|509.73|505.73|509.73|505.73|508.83|504.83|32
1611012760000|2021-01-18 23:32:40|509.7|505.7|509.65|505.65|509.76|505.76|509.4|505.4|25
1611012770000|2021-01-18 23:32:50|509.74|505.74|509.83|505.83|510|506|509.65|505.65|22
1611012780000|2021-01-18 23:33:00|509.85|505.85|509.79|505.79|509.95|505.95|509.76|505.76|21
1611012790000|2021-01-18 23:33:10|509.78|505.78|509.56|505.56|509.83|505.83|509.48|505.48|33
1611012800000|2021-01-18 23:33:20|509.55|505.55|509.58|505.58|509.64|505.64|509.52|505.52|17
1611012810000|2021-01-18 23:33:30|509.6|505.6|509.59|505.59|509.61|505.61|509.51|505.51|16
1611012820000|2021-01-18 23:33:40|509.56|505.56|509.6|505.6|509.68|505.68|509.56|505.56|17
1611012830000|2021-01-18 23:33:50|509.59|505.59|509.48|505.48|509.65|505.65|509.44|505.44|23
1611012840000|2021-01-18 23:34:00|509.43|505.43|509.35|505.35|509.48|505.48|509.28|505.28|31
1611012850000|2021-01-18 23:34:10|509.34|505.34|509.29|505.29|509.58|505.58|509.29|505.29|25
1611012860000|2021-01-18 23:34:20|509.27|505.27|509.26|505.26|509.32|505.32|509.25|505.25|16
1611012870000|2021-01-18 23:34:30|509.23|505.23|509.27|505.27|509.32|505.32|509.23|505.23|15
1611012880000|2021-01-18 23:34:40|509.28|505.28|509.38|505.38|509.47|505.47|509.26|505.26|22
1611012890000|2021-01-18 23:34:50|509.41|505.41|509.62|505.62|509.79|505.79|509.37|505.37|27
1611012900000|2021-01-18 23:35:00|509.6|505.6|509.65|505.65|509.7|505.7|509.46|505.46|25
1611012910000|2021-01-18 23:35:10|509.64|505.64|509.24|505.24|509.71|505.71|509.24|505.24|27
1611012920000|2021-01-18 23:35:20|509.25|505.25|509.23|505.23|509.39|505.39|509.22|505.22|26
1611012930000|2021-01-18 23:35:30|509.25|505.25|509.43|505.43|509.53|505.53|509.18|505.18|24
1611012940000|2021-01-18 23:35:40|509.48|505.48|509.51|505.51|509.51|505.51|509.44|505.44|14
1611012950000|2021-01-18 23:35:50|509.52|505.52|509.41|505.41|509.55|505.55|509.4|505.4|14
1611012960000|2021-01-18 23:36:00|509.4|505.4|509.5|505.5|509.5|505.5|509.3|505.3|23
1611012970000|2021-01-18 23:36:10|509.49|505.49|509.53|505.53|509.56|505.56|509.44|505.44|18
1611012980000|2021-01-18 23:36:20|509.54|505.54|509.54|505.54|509.59|505.59|509.52|505.52|16
1611012990000|2021-01-18 23:36:30|509.55|505.55|509.81|505.81|509.9|505.9|509.55|505.55|29
1611013000000|2021-01-18 23:36:40|509.87|505.87|509.84|505.84|509.98|505.98|509.81|505.81|32
1611013010000|2021-01-18 23:36:50|509.99|505.99|510.25|506.25|510.3|506.3|509.85|505.85|32
1611013020000|2021-01-18 23:37:00|510.26|506.26|510.32|506.32|510.32|506.32|510.22|506.22|30
1611013030000|2021-01-18 23:37:10|510.34|506.34|510.45|506.45|510.53|506.53|510.3|506.3|25
1611013040000|2021-01-18 23:37:20|510.41|506.41|510.83|506.83|510.83|506.83|510.41|506.41|21
1611013050000|2021-01-18 23:37:30|510.84|506.84|511.01|507.01|511.01|507.01|510.63|506.63|33
1611013060000|2021-01-18 23:37:40|511.03|507.03|510.9|506.9|511.03|507.03|510.71|506.71|31
1611013070000|2021-01-18 23:37:50|510.88|506.88|511.02|507.02|511.13|507.13|510.88|506.88|23
1611013080000|2021-01-18 23:38:00|511.05|507.05|511.11|507.11|511.17|507.17|511.05|507.05|26
1611013090000|2021-01-18 23:38:10|511.1|507.1|511.15|507.15|511.16|507.16|511.1|507.1|20
1611013100000|2021-01-18 23:38:20|511.14|507.14|510.98|506.98|511.25|507.25|510.96|506.96|24
1611013110000|2021-01-18 23:38:30|510.97|506.97|511.2|507.2|511.2|507.2|510.96|506.96|14
1611013120000|2021-01-18 23:38:40|511.04|507.04|510.86|506.86|511.2|507.2|510.84|506.84|25
1611013130000|2021-01-18 23:38:50|510.93|506.93|510.29|506.29|510.93|506.93|509.98|505.98|23
1611013140000|2021-01-18 23:39:00|510.25|506.25|510.37|506.37|510.37|506.37|510.13|506.13|24
1611013150000|2021-01-18 23:39:10|510.3|506.3|510.16|506.16|510.31|506.31|510.12|506.12|25
1611013160000|2021-01-18 23:39:20|510.14|506.14|509.94|505.94|510.14|506.14|509.82|505.82|27
1611013170000|2021-01-18 23:39:30|509.93|505.93|509.75|505.75|509.94|505.94|509.75|505.75|18
1611013180000|2021-01-18 23:39:40|509.74|505.74|508.38|504.38|509.74|505.74|508.38|504.38|23
1611013190000|2021-01-18 23:39:50|508.37|504.37|508.18|504.18|508.39|504.39|508.1|504.1|25
1611013200000|2021-01-18 23:40:00|508.19|504.19|508.06|504.06|508.19|504.19|507.91|503.91|16
1611013210000|2021-01-18 23:40:10|508.11|504.11|508.65|504.65|508.65|504.65|508.07|504.07|24
1611013220000|2021-01-18 23:40:20|508.63|504.63|508.75|504.75|508.75|504.75|508.55|504.55|25
1611013230000|2021-01-18 23:40:30|508.78|504.78|508.78|504.78|508.84|504.84|508.63|504.63|30
1611013240000|2021-01-18 23:40:40|508.77|504.77|508.89|504.89|508.94|504.94|508.68|504.68|30
1611013250000|2021-01-18 23:40:50|508.99|504.99|509.23|505.23|509.33|505.33|508.9|504.9|32
1611013260000|2021-01-18 23:41:00|509.25|505.25|510.06|506.06|510.06|506.06|509.2|505.2|31
1611013270000|2021-01-18 23:41:10|510.15|506.15|510.68|506.68|510.68|506.68|510.14|506.14|24
1611013280000|2021-01-18 23:41:20|510.7|506.7|510.88|506.88|510.93|506.93|510.56|506.56|29
1611013290000|2021-01-18 23:41:30|510.99|506.99|510.81|506.81|510.99|506.99|510.7|506.7|23
1611013300000|2021-01-18 23:41:40|510.76|506.76|510.81|506.81|510.83|506.83|510.76|506.76|22
1611013310000|2021-01-18 23:41:50|510.8|506.8|510.58|506.58|510.82|506.82|510.58|506.58|17
1611013320000|2021-01-18 23:42:00|510.59|506.59|510.65|506.65|510.69|506.69|510.5|506.5|21
1611013330000|2021-01-18 23:42:10|510.63|506.63|510.47|506.47|510.64|506.64|510.43|506.43|16
1611013340000|2021-01-18 23:42:20|510.46|506.46|510.71|506.71|510.8|506.8|510.46|506.46|25
1611013350000|2021-01-18 23:42:30|510.7|506.7|510.74|506.74|510.84|506.84|510.7|506.7|13
1611013360000|2021-01-18 23:42:40|510.75|506.75|510.7|506.7|510.75|506.75|510.56|506.56|13
1611013370000|2021-01-18 23:42:50|510.71|506.71|510.55|506.55|510.73|506.73|510.55|506.55|17
1611013380000|2021-01-18 23:43:00|510.58|506.58|510.19|506.19|510.62|506.62|510.19|506.19|28
1611013390000|2021-01-18 23:43:10|510.18|506.18|509.94|505.94|510.18|506.18|509.93|505.93|14
1611013400000|2021-01-18 23:43:20|509.93|505.93|509.72|505.72|509.94|505.94|509.69|505.69|22
1611013410000|2021-01-18 23:43:30|509.73|505.73|509.54|505.54|509.73|505.73|509.47|505.47|20
1611013420000|2021-01-18 23:43:40|509.49|505.49|509.56|505.56|509.59|505.59|509.44|505.44|22
1611013430000|2021-01-18 23:43:50|509.59|505.59|509.57|505.57|509.61|505.61|509.45|505.45|16
1611013440000|2021-01-18 23:44:00|509.56|505.56|509.74|505.74|509.85|505.85|509.56|505.56|23
1611013450000|2021-01-18 23:44:10|509.65|505.65|509.67|505.67|509.67|505.67|509.59|505.59|6
1611013460000|2021-01-18 23:44:20|509.66|505.66|509.95|505.95|509.99|505.99|509.66|505.66|26
1611013470000|2021-01-18 23:44:30|509.94|505.94|509.89|505.89|509.95|505.95|509.79|505.79|16
1611013480000|2021-01-18 23:44:40|509.84|505.84|509.89|505.89|509.89|505.89|509.78|505.78|19
1611013490000|2021-01-18 23:44:50|509.88|505.88|509.83|505.83|509.92|505.92|509.72|505.72|28
1611013500000|2021-01-18 23:45:00|509.77|505.77|509.78|505.78|509.96|505.96|509.74|505.74|33
1611013510000|2021-01-18 23:45:10|509.8|505.8|509.85|505.85|509.9|505.9|509.79|505.79|24
1611013520000|2021-01-18 23:45:20|509.86|505.86|510.21|506.21|510.21|506.21|509.8|505.8|20
1611013530000|2021-01-18 23:45:30|510.26|506.26|510.07|506.07|510.32|506.32|510.07|506.07|22
1611013540000|2021-01-18 23:45:40|510.04|506.04|510.31|506.31|510.31|506.31|509.97|505.97|22
1611013550000|2021-01-18 23:45:50|510.29|506.29|510.28|506.28|510.31|506.31|510.24|506.24|21
1611013560000|2021-01-18 23:46:00|510.3|506.3|510.61|506.61|510.61|506.61|510.3|506.3|19
1611013570000|2021-01-18 23:46:10|510.59|506.59|510.52|506.52|510.65|506.65|510.49|506.49|22
1611013580000|2021-01-18 23:46:20|510.53|506.53|510.11|506.11|510.57|506.57|510|506|26
1611013590000|2021-01-18 23:46:30|510.19|506.19|510.02|506.02|510.19|506.19|510.02|506.02|23
1611013600000|2021-01-18 23:46:40|510.04|506.04|510.52|506.52|510.52|506.52|510.03|506.03|23
1611013610000|2021-01-18 23:46:50|510.57|506.57|510.79|506.79|510.81|506.81|510.57|506.57|29
1611013620000|2021-01-18 23:47:00|510.78|506.78|511.12|507.12|511.23|507.23|510.74|506.74|28
1611013630000|2021-01-18 23:47:10|511.14|507.14|511.25|507.25|511.27|507.27|511.14|507.14|21
1611013640000|2021-01-18 23:47:20|511.21|507.21|511.3|507.3|511.31|507.31|511.21|507.21|14
1611013650000|2021-01-18 23:47:30|511.29|507.29|511.37|507.37|511.42|507.42|511.29|507.29|24
1611013660000|2021-01-18 23:47:40|511.39|507.39|511.38|507.38|511.42|507.42|511.37|507.37|17
1611013670000|2021-01-18 23:47:50|511.37|507.37|511.33|507.33|511.46|507.46|511.31|507.31|18
1611013680000|2021-01-18 23:48:00|511.31|507.31|511.28|507.28|511.39|507.39|511.24|507.24|17
1611013690000|2021-01-18 23:48:10|511.2|507.2|511.72|507.72|511.72|507.72|511.2|507.2|20
1611013700000|2021-01-18 23:48:20|511.71|507.71|511.84|507.84|511.9|507.9|511.69|507.69|22
1611013710000|2021-01-18 23:48:30|511.85|507.85|511.96|507.96|511.96|507.96|511.83|507.83|22
1611013720000|2021-01-18 23:48:40|511.94|507.94|512.19|508.19|512.2|508.2|511.94|507.94|25
1611013730000|2021-01-18 23:48:50|512.2|508.2|512.58|508.58|512.58|508.58|512.2|508.2|17
1611013740000|2021-01-18 23:49:00|512.61|508.61|512.51|508.51|512.72|508.72|512.37|508.37|29
1611013750000|2021-01-18 23:49:10|512.5|508.5|512.69|508.69|512.71|508.71|512.48|508.48|32
1611013760000|2021-01-18 23:49:20|512.7|508.7|512.6|508.6|512.74|508.74|512.49|508.49|25
1611013770000|2021-01-18 23:49:30|512.62|508.62|512.97|508.97|513.04|509.04|512.62|508.62|35
1611013780000|2021-01-18 23:49:40|512.99|508.99|513.62|509.62|513.68|509.68|512.98|508.98|31
1611013790000|2021-01-18 23:49:50|513.71|509.71|514.04|510.04|514.07|510.07|513.71|509.71|32
1611013800000|2021-01-18 23:50:00|514.03|510.03|513.94|509.94|514.13|510.13|513.79|509.79|35
1611013810000|2021-01-18 23:50:10|513.98|509.98|514.42|510.42|514.42|510.42|513.97|509.97|29
1611013820000|2021-01-18 23:50:20|514.43|510.43|514.24|510.24|514.43|510.43|514|510|33
1611013830000|2021-01-18 23:50:30|514.25|510.25|514.75|510.75|514.75|510.75|514.25|510.25|28
1611013840000|2021-01-18 23:50:40|514.73|510.73|514.69|510.69|514.79|510.79|514.66|510.66|26
1611013850000|2021-01-18 23:50:50|514.65|510.65|515.16|511.16|515.33|511.33|514.65|510.65|30
1611013860000|2021-01-18 23:51:00|515.21|511.21|514.96|510.96|515.26|511.26|514.82|510.82|27
1611013870000|2021-01-18 23:51:10|514.94|510.94|515.02|511.02|515.17|511.17|514.94|510.94|31
1611013880000|2021-01-18 23:51:20|514.99|510.99|514.98|510.98|515.15|511.15|514.95|510.95|33
1611013890000|2021-01-18 23:51:30|514.99|510.99|514.87|510.87|515.05|511.05|514.81|510.81|26
1611013900000|2021-01-18 23:51:40|514.88|510.88|514.97|510.97|514.97|510.97|514.82|510.82|25
1611013910000|2021-01-18 23:51:50|515.04|511.04|515.17|511.17|515.19|511.19|515.02|511.02|23
1611013920000|2021-01-18 23:52:00|515.14|511.14|515.02|511.02|515.14|511.14|514.96|510.96|23
1611013930000|2021-01-18 23:52:10|514.97|510.97|514.85|510.85|514.99|510.99|514.77|510.77|25
1611013940000|2021-01-18 23:52:20|514.82|510.82|514.91|510.91|514.91|510.91|514.81|510.81|20
1611013950000|2021-01-18 23:52:30|514.92|510.92|515.19|511.19|515.19|511.19|514.92|510.92|14
1611013960000|2021-01-18 23:52:40|515.22|511.22|515.13|511.13|515.23|511.23|515.13|511.13|15
1611013970000|2021-01-18 23:52:50|515.12|511.12|515.37|511.37|515.42|511.42|515.1|511.1|29
1611013980000|2021-01-18 23:53:00|515.36|511.36|515.31|511.31|515.41|511.41|515.28|511.28|28
1611013990000|2021-01-18 23:53:10|515.33|511.33|515.46|511.46|515.58|511.58|515.33|511.33|29
1611014000000|2021-01-18 23:53:20|515.53|511.53|515.79|511.79|515.92|511.92|515.46|511.46|24
1611014010000|2021-01-18 23:53:30|515.85|511.85|515.71|511.71|515.85|511.85|515.62|511.62|27
1611014020000|2021-01-18 23:53:40|515.7|511.7|515.89|511.89|515.92|511.92|515.62|511.62|26
1611014030000|2021-01-18 23:53:50|515.9|511.9|515.84|511.84|515.99|511.99|515.84|511.84|16
1611014040000|2021-01-18 23:54:00|515.89|511.89|515.94|511.94|515.94|511.94|515.7|511.7|19
1611014050000|2021-01-18 23:54:10|515.95|511.95|515.9|511.9|515.96|511.96|515.9|511.9|6
1611014060000|2021-01-18 23:54:20|515.89|511.89|515.92|511.92|515.97|511.97|515.88|511.88|13
1611014070000|2021-01-18 23:54:30|515.86|511.86|515.91|511.91|515.92|511.92|515.84|511.84|16
1611014080000|2021-01-18 23:54:40|515.93|511.93|515.93|511.93|515.93|511.93|515.88|511.88|13
1611014090000|2021-01-18 23:54:50|515.92|511.92|515.79|511.79|515.92|511.92|515.7|511.7|25
1611014100000|2021-01-18 23:55:00|515.75|511.75|515.77|511.77|515.82|511.82|515.74|511.74|27
1611014110000|2021-01-18 23:55:10|515.8|511.8|514.87|510.87|515.8|511.8|514.87|510.87|23
1611014120000|2021-01-18 23:55:20|514.88|510.88|514.48|510.48|514.89|510.89|514.42|510.42|30
1611014130000|2021-01-18 23:55:30|514.46|510.46|514.25|510.25|514.51|510.51|514.19|510.19|22
1611014140000|2021-01-18 23:55:40|514.3|510.3|514.17|510.17|514.3|510.3|514.17|510.17|18
1611014150000|2021-01-18 23:55:50|514.18|510.18|514.12|510.12|514.19|510.19|514.1|510.1|14
1611014160000|2021-01-18 23:56:00|514.09|510.09|514.05|510.05|514.13|510.13|514.05|510.05|20
1611014170000|2021-01-18 23:56:10|514.09|510.09|513.78|509.78|514.09|510.09|513.76|509.76|20
1611014180000|2021-01-18 23:56:20|513.77|509.77|512.09|508.09|513.77|509.77|512.09|508.09|22
1611014190000|2021-01-18 23:56:30|511.84|507.84|511.32|507.32|511.84|507.84|511.1|507.1|29
1611014200000|2021-01-18 23:56:40|511.35|507.35|511.66|507.66|511.67|507.67|511.32|507.32|34
1611014210000|2021-01-18 23:56:50|511.67|507.67|512.22|508.22|512.43|508.43|511.67|507.67|30
1611014220000|2021-01-18 23:57:00|512.18|508.18|512.28|508.28|512.44|508.44|512.01|508.01|35
1611014230000|2021-01-18 23:57:10|512.23|508.23|512.44|508.44|512.45|508.45|512.05|508.05|25
1611014240000|2021-01-18 23:57:20|512.45|508.45|512.51|508.51|512.59|508.59|512.37|508.37|26
1611014250000|2021-01-18 23:57:30|512.54|508.54|512.48|508.48|512.56|508.56|512.45|508.45|16
1611014260000|2021-01-18 23:57:40|512.47|508.47|512.09|508.09|512.47|508.47|512.09|508.09|17
1611014270000|2021-01-18 23:57:50|512.1|508.1|511.99|507.99|512.11|508.11|511.99|507.99|11
1611014280000|2021-01-18 23:58:00|511.96|507.96|511.65|507.65|511.96|507.96|511.63|507.63|19
1611014290000|2021-01-18 23:58:10|511.68|507.68|511.54|507.54|511.69|507.69|511.5|507.5|13
1611014300000|2021-01-18 23:58:20|511.56|507.56|511.53|507.53|511.61|507.61|511.5|507.5|23
1611014310000|2021-01-18 23:58:30|511.52|507.52|511.31|507.31|511.52|507.52|511.25|507.25|21
1611014320000|2021-01-18 23:58:40|511.3|507.3|511.38|507.38|511.38|507.38|510.99|506.99|21
1611014330000|2021-01-18 23:58:50|511.37|507.37|511.25|507.25|511.47|507.47|511.25|507.25|16
1611014340000|2021-01-18 23:59:00|511.05|507.05|510.94|506.94|511.12|507.12|510.74|506.74|25
1611014350000|2021-01-18 23:59:10|510.91|506.91|510.9|506.9|510.91|506.91|510.76|506.76|20
1611014360000|2021-01-18 23:59:20|510.92|506.92|511.01|507.01|511.15|507.15|510.92|506.92|22
1611014370000|2021-01-18 23:59:30|510.98|506.98|510.93|506.93|511.04|507.04|510.91|506.91|10
1611014380000|2021-01-18 23:59:40|510.9|506.9|510.96|506.96|510.96|506.96|510.79|506.79|28
1611014390000|2021-01-18 23:59:50|510.93|506.93|510.71|506.71|510.93|506.93|510.67|506.67|27
1611014400000|2021-01-19 00:00:00|510.72|506.72|510.77|506.77|510.89|506.89|510.63|506.63|29
1611014410000|2021-01-19 00:00:10|510.8|506.8|511.49|507.49|511.49|507.49|510.8|506.8|32
1611014420000|2021-01-19 00:00:20|511.59|507.59|512.07|508.07|512.07|508.07|511.47|507.47|31
1611014430000|2021-01-19 00:00:30|512.08|508.08|512.45|508.45|512.45|508.45|512.08|508.08|32
1611014440000|2021-01-19 00:00:40|512.42|508.42|512.69|508.69|512.71|508.71|512.15|508.15|25
1611014450000|2021-01-19 00:00:50|512.63|508.63|513.2|509.2|513.35|509.35|512.31|508.31|33
1611014460000|2021-01-19 00:01:00|513.29|509.29|512.06|508.06|513.29|509.29|512.06|508.06|34
1611014470000|2021-01-19 00:01:10|512.05|508.05|512.09|508.09|512.09|508.09|511.62|507.62|34
1611014480000|2021-01-19 00:01:20|512.08|508.08|512.14|508.14|512.17|508.17|511.97|507.97|31
1611014490000|2021-01-19 00:01:30|512.15|508.15|512.2|508.2|512.23|508.23|512.03|508.03|27
1611014500000|2021-01-19 00:01:40|512.24|508.24|512.41|508.41|512.41|508.41|512.01|508.01|32
1611014510000|2021-01-19 00:01:50|512.43|508.43|512.79|508.79|512.82|508.82|512.35|508.35|31
1611014520000|2021-01-19 00:02:00|512.87|508.87|512.94|508.94|512.94|508.94|512.69|508.69|34
1611014530000|2021-01-19 00:02:10|512.96|508.96|513|509|513|509|512.71|508.71|29
1611014540000|2021-01-19 00:02:20|513.02|509.02|513.13|509.13|513.27|509.27|512.92|508.92|34
1611014550000|2021-01-19 00:02:30|513.19|509.19|513.33|509.33|513.4|509.4|513.1|509.1|23
1611014560000|2021-01-19 00:02:40|513.41|509.41|514.6|510.6|514.9|510.9|513.23|509.23|35
1611014570000|2021-01-19 00:02:50|514.61|510.61|514.92|510.92|515.04|511.04|514.61|510.61|34
1611014580000|2021-01-19 00:03:00|514.94|510.94|515.13|511.13|515.13|511.13|514.87|510.87|27
1611014590000|2021-01-19 00:03:10|515.16|511.16|515.09|511.09|515.3|511.3|514.92|510.92|32
1611014600000|2021-01-19 00:03:20|515.07|511.07|514.81|510.81|515.08|511.08|514.79|510.79|25
1611014610000|2021-01-19 00:03:30|514.83|510.83|514.64|510.64|514.95|510.95|514.63|510.63|31
1611014620000|2021-01-19 00:03:40|514.66|510.66|514.54|510.54|514.85|510.85|514.53|510.53|29
1611014630000|2021-01-19 00:03:50|514.47|510.47|514.3|510.3|514.64|510.64|514.26|510.26|28
1611014640000|2021-01-19 00:04:00|514.38|510.38|513.66|509.66|514.38|510.38|513.3|509.3|35
1611014650000|2021-01-19 00:04:10|513.34|509.34|512.46|508.46|513.83|509.83|512.45|508.45|27
1611014660000|2021-01-19 00:04:20|512.41|508.41|512.1|508.1|512.47|508.47|511.79|507.79|35
1611014670000|2021-01-19 00:04:30|512.11|508.11|512.26|508.26|512.32|508.32|511.96|507.96|33
1611014680000|2021-01-19 00:04:40|512.22|508.22|512.2|508.2|512.29|508.29|512.14|508.14|25
1611014690000|2021-01-19 00:04:50|512.23|508.23|512.2|508.2|512.28|508.28|512.06|508.06|33
1611014700000|2021-01-19 00:05:00|512.22|508.22|511.62|507.62|512.25|508.25|511.62|507.62|31
1611014710000|2021-01-19 00:05:10|511.61|507.61|511.58|507.58|511.74|507.74|511.45|507.45|21
1611014720000|2021-01-19 00:05:20|511.57|507.57|511.65|507.65|511.88|507.88|511.56|507.56|26
1611014730000|2021-01-19 00:05:30|511.64|507.64|511.42|507.42|511.64|507.64|511.35|507.35|25
1611014740000|2021-01-19 00:05:40|511.43|507.43|511.52|507.52|511.61|507.61|511.26|507.26|26
1611014750000|2021-01-19 00:05:50|511.5|507.5|511.52|507.52|511.55|507.55|511.49|507.49|9
1611014760000|2021-01-19 00:06:00|511.53|507.53|511.28|507.28|511.54|507.54|511.28|507.28|22
1611014770000|2021-01-19 00:06:10|511.3|507.3|511.22|507.22|511.32|507.32|511.08|507.08|31
1611014780000|2021-01-19 00:06:20|511.02|507.02|510.09|506.09|511.04|507.04|509.92|505.92|32
1611014790000|2021-01-19 00:06:30|510.08|506.08|509.7|505.7|510.48|506.48|509.7|505.7|32
1611014800000|2021-01-19 00:06:40|509.77|505.77|509.28|505.28|509.92|505.92|509.24|505.24|31
1611014810000|2021-01-19 00:06:50|509.24|505.24|509.23|505.23|509.41|505.41|509.15|505.15|28
1611014820000|2021-01-19 00:07:00|509.26|505.26|508.6|504.6|509.26|505.26|508.23|504.23|20
1611014830000|2021-01-19 00:07:10|508.49|504.49|508.18|504.18|508.65|504.65|508.06|504.06|25
1611014840000|2021-01-19 00:07:20|508.16|504.16|508.39|504.39|508.48|504.48|507.96|503.96|27
1611014850000|2021-01-19 00:07:30|508.38|504.38|508.43|504.43|508.55|504.55|508.34|504.34|33
1611014860000|2021-01-19 00:07:40|508.44|504.44|508.13|504.13|508.52|504.52|508.13|504.13|31
1611014870000|2021-01-19 00:07:50|508.11|504.11|508.02|504.02|508.11|504.11|508|504|23
1611014880000|2021-01-19 00:08:00|508|504|508.31|504.31|508.35|504.35|508|504|21
1611014890000|2021-01-19 00:08:10|508.34|504.34|508.78|504.78|508.85|504.85|508.33|504.33|27
1611014900000|2021-01-19 00:08:20|508.8|504.8|509.04|505.04|509.19|505.19|508.78|504.78|27
1611014910000|2021-01-19 00:08:30|509.03|505.03|509.07|505.07|509.13|505.13|508.78|504.78|26
1611014920000|2021-01-19 00:08:40|509.1|505.1|509.03|505.03|509.19|505.19|508.96|504.96|28
1611014930000|2021-01-19 00:08:50|508.82|504.82|508.86|504.86|508.96|504.96|508.79|504.79|28
1611014940000|2021-01-19 00:09:00|508.89|504.89|508.98|504.98|508.98|504.98|508.57|504.57|23
1611014950000|2021-01-19 00:09:10|508.85|504.85|508.88|504.88|509|505|508.64|504.64|26
1611014960000|2021-01-19 00:09:20|508.84|504.84|508.82|504.82|508.91|504.91|508.71|504.71|29
1611014970000|2021-01-19 00:09:30|508.83|504.83|508.79|504.79|508.84|504.84|508.77|504.77|13
1611014980000|2021-01-19 00:09:40|508.8|504.8|508.77|504.77|508.81|504.81|508.63|504.63|19
1611014990000|2021-01-19 00:09:50|508.71|504.71|508.14|504.14|508.75|504.75|508|504|20
1611015000000|2021-01-19 00:10:00|508.04|504.04|508.03|504.03|508.18|504.18|507.67|503.67|29
1611015010000|2021-01-19 00:10:10|507.96|503.96|507.53|503.53|508.13|504.13|507.53|503.53|26
1611015020000|2021-01-19 00:10:20|507.57|503.57|507.91|503.91|507.91|503.91|507.54|503.54|30
1611015030000|2021-01-19 00:10:30|507.93|503.93|507.82|503.82|508.07|504.07|507.81|503.81|27
1611015040000|2021-01-19 00:10:40|507.83|503.83|507.7|503.7|507.83|503.83|507.55|503.55|22
1611015050000|2021-01-19 00:10:50|507.68|503.68|507.64|503.64|507.82|503.82|507.64|503.64|21
1611015060000|2021-01-19 00:11:00|507.66|503.66|507.31|503.31|507.67|503.67|507.27|503.27|27
1611015070000|2021-01-19 00:11:10|507.32|503.32|507.01|503.01|507.4|503.4|507.01|503.01|22
1611015080000|2021-01-19 00:11:20|507.08|503.08|506.28|502.28|507.19|503.19|506.28|502.28|26
1611015090000|2021-01-19 00:11:30|506.26|502.26|505.51|501.51|506.26|502.26|505.45|501.45|32
1611015100000|2021-01-19 00:11:40|505.47|501.47|506.47|502.47|506.47|502.47|505.39|501.39|36
1611015110000|2021-01-19 00:11:50|506.43|502.43|506.63|502.63|506.64|502.64|506.41|502.41|29
1611015120000|2021-01-19 00:12:00|506.56|502.56|506.43|502.43|506.75|502.75|506.43|502.43|29
1611015130000|2021-01-19 00:12:10|506.45|502.45|506.28|502.28|506.45|502.45|506.26|502.26|25
1611015140000|2021-01-19 00:12:20|506.26|502.26|505.96|501.96|506.28|502.28|505.75|501.75|26
1611015150000|2021-01-19 00:12:30|505.94|501.94|506.65|502.65|506.65|502.65|505.91|501.91|19
1611015160000|2021-01-19 00:12:40|506.68|502.68|506.95|502.95|506.95|502.95|506.68|502.68|23
1611015170000|2021-01-19 00:12:50|506.89|502.89|506.85|502.85|506.97|502.97|506.83|502.83|26
1611015180000|2021-01-19 00:13:00|506.86|502.86|506.31|502.31|506.89|502.89|506.31|502.31|32
1611015190000|2021-01-19 00:13:10|506.35|502.35|506.18|502.18|506.35|502.35|506.18|502.18|26
1611015200000|2021-01-19 00:13:20|506.19|502.19|505.91|501.91|506.21|502.21|505.88|501.88|17
1611015210000|2021-01-19 00:13:30|505.9|501.9|506.33|502.33|506.42|502.42|505.9|501.9|31
1611015220000|2021-01-19 00:13:40|506.32|502.32|506.74|502.74|506.74|502.74|506.31|502.31|31
1611015230000|2021-01-19 00:13:50|506.75|502.75|506.7|502.7|506.75|502.75|506.67|502.67|24
1611015240000|2021-01-19 00:14:00|506.71|502.71|506.68|502.68|506.75|502.75|506.59|502.59|24
1611015250000|2021-01-19 00:14:10|506.71|502.71|506.75|502.75|506.75|502.75|506.67|502.67|16
1611015260000|2021-01-19 00:14:20|506.68|502.68|507.3|503.3|507.49|503.49|506.68|502.68|29
1611015270000|2021-01-19 00:14:30|507.4|503.4|507.47|503.47|507.56|503.56|507.4|503.4|18
1611015280000|2021-01-19 00:14:40|507.49|503.49|507.74|503.74|507.92|503.92|507.19|503.19|27
1611015290000|2021-01-19 00:14:50|507.65|503.65|507.5|503.5|507.65|503.65|507.33|503.33|31
1611015300000|2021-01-19 00:15:00|507.42|503.42|508.48|504.48|508.48|504.48|507.42|503.42|15
1611015310000|2021-01-19 00:15:10|508.43|504.43|508.48|504.48|508.48|504.48|508.43|504.43|7
1611015320000|2021-01-19 00:15:20|508.43|504.43|508.48|504.48|508.48|504.48|508.43|504.43|6
1611015330000|2021-01-19 00:15:30|508.44|504.44|508.51|504.51|508.53|504.53|508.44|504.44|6
1611015340000|2021-01-19 00:15:40|508.52|504.52|508.49|504.49|508.61|504.61|508.49|504.49|6
1611015350000|2021-01-19 00:15:50|508.5|504.5|508.2|504.2|508.66|504.66|508.2|504.2|23
1611015360000|2021-01-19 00:16:00|508.09|504.09|507.5|503.5|508.18|504.18|507.22|503.22|32
1611015370000|2021-01-19 00:16:10|507.54|503.54|507.92|503.92|507.96|503.96|507.54|503.54|30
1611015380000|2021-01-19 00:16:20|507.93|503.93|508.55|504.55|508.71|504.71|507.92|503.92|26
1611015390000|2021-01-19 00:16:30|508.58|504.58|508.55|504.55|508.61|504.61|508.46|504.46|33
1611015400000|2021-01-19 00:16:40|508.51|504.51|508.29|504.29|508.62|504.62|508.25|504.25|32
1611015410000|2021-01-19 00:16:50|508.33|504.33|508.23|504.23|508.41|504.41|508.23|504.23|25
1611015420000|2021-01-19 00:17:00|508.2|504.2|507.57|503.57|508.25|504.25|507.46|503.46|21
1611015430000|2021-01-19 00:17:10|507.6|503.6|507.78|503.78|507.79|503.79|507.5|503.5|28
1611015440000|2021-01-19 00:17:20|507.7|503.7|507.34|503.34|507.7|503.7|507.34|503.34|22
1611015450000|2021-01-19 00:17:30|507.4|503.4|507.71|503.71|507.83|503.83|507.34|503.34|27
1611015460000|2021-01-19 00:17:40|507.79|503.79|507.45|503.45|507.88|503.88|507.41|503.41|24
1611015470000|2021-01-19 00:17:50|507.42|503.42|507.2|503.2|507.42|503.42|507.02|503.02|26
1611015480000|2021-01-19 00:18:00|507.21|503.21|507.74|503.74|507.75|503.75|507.19|503.19|33
1611015490000|2021-01-19 00:18:10|507.68|503.68|507.3|503.3|507.89|503.89|507.3|503.3|31
1611015500000|2021-01-19 00:18:20|507.29|503.29|506.95|502.95|507.33|503.33|506.95|502.95|17
1611015510000|2021-01-19 00:18:30|507|503|506.97|502.97|507.06|503.06|506.84|502.84|27
1611015520000|2021-01-19 00:18:40|506.95|502.95|506.95|502.95|507.06|503.06|506.93|502.93|26
1611015530000|2021-01-19 00:18:50|506.96|502.96|507.15|503.15|507.15|503.15|506.88|502.88|29
1611015540000|2021-01-19 00:19:00|507.18|503.18|506.99|502.99|507.32|503.32|506.96|502.96|28
1611015550000|2021-01-19 00:19:10|506.98|502.98|506.86|502.86|506.98|502.98|506.83|502.83|26
1611015560000|2021-01-19 00:19:20|506.92|502.92|506.96|502.96|506.97|502.97|506.86|502.86|33
1611015570000|2021-01-19 00:19:30|506.95|502.95|506.66|502.66|506.95|502.95|506.66|502.66|20
1611015580000|2021-01-19 00:19:40|506.67|502.67|506.6|502.6|506.93|502.93|506.59|502.59|26
1611015590000|2021-01-19 00:19:50|506.59|502.59|506.56|502.56|506.65|502.65|506.53|502.53|28
1611015600000|2021-01-19 00:20:00|506.54|502.54|506.06|502.06|506.6|502.6|506.06|502.06|22
1611015610000|2021-01-19 00:20:10|506.14|502.14|506.02|502.02|506.2|502.2|505.87|501.87|26
1611015620000|2021-01-19 00:20:20|506.11|502.11|506.38|502.38|506.46|502.46|506.11|502.11|21
1611015630000|2021-01-19 00:20:30|506.29|502.29|506.53|502.53|506.53|502.53|506.29|502.29|21
1611015640000|2021-01-19 00:20:40|506.52|502.52|506.74|502.74|506.75|502.75|506.51|502.51|17
1611015650000|2021-01-19 00:20:50|506.75|502.75|506.78|502.78|506.82|502.82|506.71|502.71|28
1611015660000|2021-01-19 00:21:00|506.77|502.77|506.8|502.8|506.81|502.81|506.76|502.76|18
1611015670000|2021-01-19 00:21:10|506.81|502.81|506.86|502.86|506.91|502.91|506.8|502.8|18
1611015680000|2021-01-19 00:21:20|506.87|502.87|506.89|502.89|506.89|502.89|506.84|502.84|17
1611015690000|2021-01-19 00:21:30|506.88|502.88|506.96|502.96|507.18|503.18|506.88|502.88|24
1611015700000|2021-01-19 00:21:40|506.99|502.99|507.01|503.01|507.04|503.04|506.99|502.99|17
1611015710000|2021-01-19 00:21:50|507.03|503.03|507.12|503.12|507.12|503.12|507|503|13
1611015720000|2021-01-19 00:22:00|507.08|503.08|506.94|502.94|507.12|503.12|506.92|502.92|22
1611015730000|2021-01-19 00:22:10|506.84|502.84|506.75|502.75|506.91|502.91|506.73|502.73|29
1611015740000|2021-01-19 00:22:20|506.72|502.72|507.04|503.04|507.05|503.05|506.72|502.72|26
1611015750000|2021-01-19 00:22:30|507.05|503.05|507.21|503.21|507.32|503.32|507.05|503.05|21
1611015760000|2021-01-19 00:22:40|507.2|503.2|507.27|503.27|507.36|503.36|507.2|503.2|20
1611015770000|2021-01-19 00:22:50|507.37|503.37|507.32|503.32|507.37|503.37|507.2|503.2|28
1611015780000|2021-01-19 00:23:00|507.19|503.19|506.81|502.81|507.25|503.25|506.79|502.79|25
1611015790000|2021-01-19 00:23:10|506.79|502.79|506.88|502.88|506.91|502.91|506.69|502.69|24
1611015800000|2021-01-19 00:23:20|506.9|502.9|506.95|502.95|506.97|502.97|506.77|502.77|25
1611015810000|2021-01-19 00:23:30|506.94|502.94|506.96|502.96|507.06|503.06|506.79|502.79|35
1611015820000|2021-01-19 00:23:40|506.88|502.88|506.95|502.95|506.96|502.96|506.76|502.76|27
1611015830000|2021-01-19 00:23:50|506.94|502.94|507.03|503.03|507.12|503.12|506.94|502.94|26
1611015840000|2021-01-19 00:24:00|507.02|503.02|507.08|503.08|507.13|503.13|507.02|503.02|16
1611015850000|2021-01-19 00:24:10|507.07|503.07|507.08|503.08|507.19|503.19|507.04|503.04|24
1611015860000|2021-01-19 00:24:20|507.07|503.07|506.98|502.98|507.07|503.07|506.75|502.75|26
1611015870000|2021-01-19 00:24:30|506.99|502.99|506.55|502.55|507.01|503.01|506.55|502.55|29
1611015880000|2021-01-19 00:24:40|506.64|502.64|506.54|502.54|506.74|502.74|506.4|502.4|30
1611015890000|2021-01-19 00:24:50|506.56|502.56|506.38|502.38|506.65|502.65|506.22|502.22|32
1611015900000|2021-01-19 00:25:00|506.36|502.36|506.93|502.93|506.93|502.93|506.26|502.26|34
1611015910000|2021-01-19 00:25:10|506.91|502.91|506.83|502.83|506.91|502.91|506.82|502.82|15
1611015920000|2021-01-19 00:25:20|506.89|502.89|507.13|503.13|507.16|503.16|506.89|502.89|15
1611015930000|2021-01-19 00:25:30|507.29|503.29|507.22|503.22|507.33|503.33|507.22|503.22|13
1611015940000|2021-01-19 00:25:40|507.2|503.2|507.35|503.35|507.37|503.37|507.2|503.2|23
1611015950000|2021-01-19 00:25:50|507.36|503.36|507.36|503.36|507.37|503.37|507.27|503.27|17
1611015960000|2021-01-19 00:26:00|507.37|503.37|507.51|503.51|507.51|503.51|507.3|503.3|10
1611015970000|2021-01-19 00:26:10|507.49|503.49|507.81|503.81|507.83|503.83|507.47|503.47|12
1611015980000|2021-01-19 00:26:20|507.72|503.72|507.56|503.56|507.74|503.74|507.45|503.45|21
1611015990000|2021-01-19 00:26:30|507.57|503.57|507.35|503.35|507.57|503.57|507.35|503.35|20
1611016000000|2021-01-19 00:26:40|507.41|503.41|507.41|503.41|507.41|503.41|507.37|503.37|15
1611016010000|2021-01-19 00:26:50|507.43|503.43|507.27|503.27|507.46|503.46|507.25|503.25|19
1611016020000|2021-01-19 00:27:00|507.29|503.29|507.27|503.27|507.35|503.35|507.27|503.27|12
1611016030000|2021-01-19 00:27:10|507.28|503.28|507.21|503.21|507.28|503.28|507.21|503.21|10
1611016040000|2021-01-19 00:27:20|507.15|503.15|506.48|502.48|507.19|503.19|506.48|502.48|27
1611016050000|2021-01-19 00:27:30|506.46|502.46|506.38|502.38|506.62|502.62|506.31|502.31|22
1611016060000|2021-01-19 00:27:40|506.4|502.4|506.7|502.7|506.79|502.79|506.38|502.38|30
1611016070000|2021-01-19 00:27:50|506.67|502.67|506.52|502.52|506.67|502.67|506.47|502.47|24
1611016080000|2021-01-19 00:28:00|506.53|502.53|506.48|502.48|506.57|502.57|506.38|502.38|22
1611016090000|2021-01-19 00:28:10|506.45|502.45|506.48|502.48|506.5|502.5|506.41|502.41|22
1611016100000|2021-01-19 00:28:20|506.49|502.49|506.44|502.44|506.57|502.57|506.43|502.43|24
1611016110000|2021-01-19 00:28:30|506.37|502.37|506.34|502.34|506.37|502.37|506.28|502.28|8
1611016120000|2021-01-19 00:28:40|506.33|502.33|506.56|502.56|506.56|502.56|506.2|502.2|24
1611016130000|2021-01-19 00:28:50|506.57|502.57|506.53|502.53|506.57|502.57|506.48|502.48|12
1611016140000|2021-01-19 00:29:00|506.51|502.51|506.56|502.56|506.58|502.58|506.5|502.5|11
1611016150000|2021-01-19 00:29:10|506.6|502.6|507.1|503.1|507.14|503.14|506.59|502.59|26
1611016160000|2021-01-19 00:29:20|507.2|503.2|507.27|503.27|507.28|503.28|507.19|503.19|20
1611016170000|2021-01-19 00:29:30|507.28|503.28|507.33|503.33|507.5|503.5|507.27|503.27|16
1611016180000|2021-01-19 00:29:40|507.34|503.34|507.04|503.04|507.34|503.34|506.97|502.97|27
1611016190000|2021-01-19 00:29:50|507.06|503.06|507.26|503.26|507.28|503.28|507.06|503.06|18
1611016200000|2021-01-19 00:30:00|507.27|503.27|507.29|503.29|507.3|503.3|507.25|503.25|16
1611016210000|2021-01-19 00:30:10|507.26|503.26|507.17|503.17|507.28|503.28|507.14|503.14|19
1611016220000|2021-01-19 00:30:20|507.14|503.14|507.04|503.04|507.16|503.16|507|503|18
1611016230000|2021-01-19 00:30:30|507.05|503.05|507.07|503.07|507.07|503.07|507.03|503.03|11
1611016240000|2021-01-19 00:30:40|507.04|503.04|507.16|503.16|507.18|503.18|507.04|503.04|20
1611016250000|2021-01-19 00:30:50|507.17|503.17|507.46|503.46|507.46|503.46|507.16|503.16|19
1611016260000|2021-01-19 00:31:00|507.47|503.47|507.58|503.58|507.61|503.61|507.43|503.43|18
1611016270000|2021-01-19 00:31:10|507.54|503.54|507.4|503.4|507.54|503.54|507.4|503.4|27
1611016280000|2021-01-19 00:31:20|507.32|503.32|507.24|503.24|507.32|503.32|507.11|503.11|27
1611016290000|2021-01-19 00:31:30|507.23|503.23|507.31|503.31|507.34|503.34|507.23|503.23|20
1611016300000|2021-01-19 00:31:40|507.29|503.29|507.3|503.3|507.31|503.31|507.28|503.28|11
1611016310000|2021-01-19 00:31:50|507.29|503.29|507.41|503.41|507.43|503.43|507.28|503.28|22
1611016320000|2021-01-19 00:32:00|507.4|503.4|507.28|503.28|507.41|503.41|507.27|503.27|24
1611016330000|2021-01-19 00:32:10|507.29|503.29|507.29|503.29|507.37|503.37|507.29|503.29|17
1611016340000|2021-01-19 00:32:20|507.3|503.3|507|503|507.3|503.3|506.94|502.94|25
1611016350000|2021-01-19 00:32:30|506.99|502.99|507.17|503.17|507.19|503.19|506.92|502.92|29
1611016360000|2021-01-19 00:32:40|507.16|503.16|507.07|503.07|507.16|503.16|507.07|503.07|12
1611016370000|2021-01-19 00:32:50|507.06|503.06|507|503|507.09|503.09|506.99|502.99|21
1611016380000|2021-01-19 00:33:00|507.01|503.01|507.22|503.22|507.22|503.22|506.99|502.99|16
1611016390000|2021-01-19 00:33:10|507.21|503.21|507.21|503.21|507.21|503.21|507.02|503.02|15
1611016400000|2021-01-19 00:33:20|507.23|503.23|507.07|503.07|507.23|503.23|507.07|503.07|15
1611016410000|2021-01-19 00:33:30|507.11|503.11|507.2|503.2|507.21|503.21|507.05|503.05|17
1611016420000|2021-01-19 00:33:40|507.17|503.17|507.11|503.11|507.19|503.19|507.11|503.11|11
1611016430000|2021-01-19 00:33:50|507.09|503.09|507.09|503.09|507.16|503.16|507.08|503.08|12
1611016440000|2021-01-19 00:34:00|507.08|503.08|507.18|503.18|507.18|503.18|507.08|503.08|8
1611016450000|2021-01-19 00:34:10|507.22|503.22|507.12|503.12|507.25|503.25|507.11|503.11|14
1611016460000|2021-01-19 00:34:20|507.13|503.13|507.09|503.09|507.13|503.13|507.09|503.09|7
1611016470000|2021-01-19 00:34:30|507.11|503.11|506.96|502.96|507.11|503.11|506.93|502.93|12
1611016480000|2021-01-19 00:34:40|506.98|502.98|506.74|502.74|507.21|503.21|506.71|502.71|23
1611016490000|2021-01-19 00:34:50|506.76|502.76|506.69|502.69|506.91|502.91|506.62|502.62|26
1611016500000|2021-01-19 00:35:00|506.66|502.66|506.1|502.1|506.76|502.76|506.1|502.1|30
1611016510000|2021-01-19 00:35:10|506.06|502.06|506.13|502.13|506.15|502.15|506.04|502.04|27
1611016520000|2021-01-19 00:35:20|506.12|502.12|506.23|502.23|506.24|502.24|506.03|502.03|10
1611016530000|2021-01-19 00:35:30|506.26|502.26|505.7|501.7|506.27|502.27|505.67|501.67|23
1611016540000|2021-01-19 00:35:40|505.82|501.82|505.75|501.75|505.83|501.83|505.56|501.56|21
1611016550000|2021-01-19 00:35:50|505.78|501.78|505.86|501.86|505.87|501.87|505.7|501.7|24
1611016560000|2021-01-19 00:36:00|505.87|501.87|505.97|501.97|505.99|501.99|505.85|501.85|22
1611016570000|2021-01-19 00:36:10|505.99|501.99|506.03|502.03|506.04|502.04|505.97|501.97|7
1611016580000|2021-01-19 00:36:20|506.06|502.06|506.24|502.24|506.34|502.34|506.06|502.06|27
1611016590000|2021-01-19 00:36:30|506.22|502.22|506.36|502.36|506.4|502.4|506.22|502.22|22
1611016600000|2021-01-19 00:36:40|506.38|502.38|506.4|502.4|506.4|502.4|506.37|502.37|7
1611016610000|2021-01-19 00:36:50|506.36|502.36|506.39|502.39|506.42|502.42|506.29|502.29|25
1611016620000|2021-01-19 00:37:00|506.4|502.4|505.84|501.84|506.44|502.44|505.84|501.84|28
1611016630000|2021-01-19 00:37:10|505.85|501.85|505.9|501.9|505.92|501.92|505.77|501.77|24
1611016640000|2021-01-19 00:37:20|505.91|501.91|505.84|501.84|505.92|501.92|505.81|501.81|20
1611016650000|2021-01-19 00:37:30|505.68|501.68|505.7|501.7|505.7|501.7|505.68|501.68|4
1611016660000|2021-01-19 00:37:40|505.69|501.69|505.72|501.72|505.72|501.72|505.68|501.68|12
1611016670000|2021-01-19 00:37:50|505.74|501.74|506.39|502.39|506.41|502.41|505.74|501.74|20
1611016680000|2021-01-19 00:38:00|506.44|502.44|506.44|502.44|506.61|502.61|506.44|502.44|24
1611016690000|2021-01-19 00:38:10|506.46|502.46|506.06|502.06|506.47|502.47|506.06|502.06|15
1611016700000|2021-01-19 00:38:20|506.08|502.08|505.78|501.78|506.09|502.09|505.77|501.77|22
1611016710000|2021-01-19 00:38:30|505.77|501.77|505.69|501.69|505.82|501.82|505.64|501.64|21
1611016720000|2021-01-19 00:38:40|505.66|501.66|505.66|501.66|505.66|501.66|505.63|501.63|8
1611016730000|2021-01-19 00:38:50|505.64|501.64|504.97|500.97|505.64|501.64|504.93|500.93|25
1611016740000|2021-01-19 00:39:00|505|501|505.4|501.4|505.55|501.55|504.99|500.99|18
1611016750000|2021-01-19 00:39:10|505.48|501.48|505.88|501.88|506|502|505.48|501.48|20
1611016760000|2021-01-19 00:39:20|505.84|501.84|505.68|501.68|505.84|501.84|505.68|501.68|23
1611016770000|2021-01-19 00:39:30|505.69|501.69|505.56|501.56|505.7|501.7|505.36|501.36|25
1611016780000|2021-01-19 00:39:40|505.57|501.57|505.61|501.61|505.61|501.61|505.56|501.56|13
1611016790000|2021-01-19 00:39:50|505.6|501.6|505.41|501.41|505.6|501.6|505.39|501.39|13
1611016800000|2021-01-19 00:40:00|505.42|501.42|505.27|501.27|505.54|501.54|505.21|501.21|20
1611016810000|2021-01-19 00:40:10|505.26|501.26|505.48|501.48|505.64|501.64|505.15|501.15|30
1611016820000|2021-01-19 00:40:20|505.54|501.54|505.75|501.75|505.75|501.75|505.44|501.44|24
1611016830000|2021-01-19 00:40:30|505.8|501.8|505.7|501.7|505.94|501.94|505.69|501.69|20
1611016840000|2021-01-19 00:40:40|505.68|501.68|505.77|501.77|505.84|501.84|505.68|501.68|19
1611016850000|2021-01-19 00:40:50|505.79|501.79|506.11|502.11|506.28|502.28|505.79|501.79|25
1611016860000|2021-01-19 00:41:00|506.12|502.12|506.14|502.14|506.14|502.14|505.91|501.91|24
1611016870000|2021-01-19 00:41:10|506.15|502.15|506.24|502.24|506.26|502.26|506.11|502.11|21
1611016880000|2021-01-19 00:41:20|506.2|502.2|506.35|502.35|506.35|502.35|506.2|502.2|18
1611016890000|2021-01-19 00:41:30|506.34|502.34|506.72|502.72|506.72|502.72|506.34|502.34|25
1611016900000|2021-01-19 00:41:40|506.71|502.71|506.79|502.79|506.79|502.79|506.7|502.7|21
1611016910000|2021-01-19 00:41:50|506.74|502.74|506.78|502.78|506.97|502.97|506.66|502.66|17
1611016920000|2021-01-19 00:42:00|506.79|502.79|506.5|502.5|506.79|502.79|506.47|502.47|25
1611016930000|2021-01-19 00:42:10|506.61|502.61|506.89|502.89|506.89|502.89|506.46|502.46|22
1611016940000|2021-01-19 00:42:20|506.92|502.92|507.46|503.46|507.46|503.46|506.9|502.9|19
1611016950000|2021-01-19 00:42:30|507.45|503.45|508.11|504.11|508.11|504.11|507.45|503.45|22
1611016960000|2021-01-19 00:42:40|508.17|504.17|508.49|504.49|508.49|504.49|508.17|504.17|25
1611016970000|2021-01-19 00:42:50|508.52|504.52|507.97|503.97|508.56|504.56|507.95|503.95|23
1611016980000|2021-01-19 00:43:00|507.89|503.89|508.01|504.01|508.13|504.13|507.87|503.87|24
1611016990000|2021-01-19 00:43:10|508.03|504.03|507.94|503.94|508.03|504.03|507.68|503.68|18
1611017000000|2021-01-19 00:43:20|507.91|503.91|507.57|503.57|507.96|503.96|507.47|503.47|26
1611017010000|2021-01-19 00:43:30|507.52|503.52|507.75|503.75|507.78|503.78|507.46|503.46|24
1611017020000|2021-01-19 00:43:40|507.76|503.76|507.61|503.61|507.81|503.81|507.61|503.61|17
1611017030000|2021-01-19 00:43:50|507.47|503.47|507.36|503.36|507.47|503.47|507.3|503.3|9
1611017040000|2021-01-19 00:44:00|507.3|503.3|507.11|503.11|507.39|503.39|507.06|503.06|22
1611017050000|2021-01-19 00:44:10|507.12|503.12|507.23|503.23|507.27|503.27|506.99|502.99|19
1611017060000|2021-01-19 00:44:20|507.2|503.2|507.1|503.1|507.25|503.25|507.07|503.07|19
1611017070000|2021-01-19 00:44:30|507.11|503.11|507.24|503.24|507.24|503.24|507.11|503.11|7
1611017080000|2021-01-19 00:44:40|507.22|503.22|506.99|502.99|507.22|503.22|506.99|502.99|10
1611017090000|2021-01-19 00:44:50|506.95|502.95|507.1|503.1|507.12|503.12|506.92|502.92|20
1611017100000|2021-01-19 00:45:00|507.09|503.09|507.09|503.09|507.11|503.11|506.94|502.94|21
1611017110000|2021-01-19 00:45:10|507.08|503.08|507.07|503.07|507.12|503.12|507.07|503.07|12
1611017120000|2021-01-19 00:45:20|507.06|503.06|507.1|503.1|507.1|503.1|507.03|503.03|6
1611017130000|2021-01-19 00:45:30|507.11|503.11|507.39|503.39|507.43|503.43|507.11|503.11|31
1611017140000|2021-01-19 00:45:40|507.42|503.42|507.47|503.47|507.68|503.68|507.38|503.38|26
1611017150000|2021-01-19 00:45:50|507.42|503.42|507.45|503.45|507.57|503.57|507.34|503.34|18
1611017160000|2021-01-19 00:46:00|507.43|503.43|507.27|503.27|507.47|503.47|507.2|503.2|24
1611017170000|2021-01-19 00:46:10|507.26|503.26|507.1|503.1|507.3|503.3|507.08|503.08|19
1611017180000|2021-01-19 00:46:20|507.11|503.11|507.31|503.31|507.35|503.35|507.09|503.09|28
1611017190000|2021-01-19 00:46:30|507.32|503.32|507.55|503.55|507.55|503.55|507.32|503.32|22
1611017200000|2021-01-19 00:46:40|507.53|503.53|507.12|503.12|507.53|503.53|507.12|503.12|23
1611017210000|2021-01-19 00:46:50|507.13|503.13|507.49|503.49|507.51|503.51|507.12|503.12|21
1611017220000|2021-01-19 00:47:00|507.48|503.48|507.39|503.39|507.48|503.48|507.38|503.38|10
1611017230000|2021-01-19 00:47:10|507.38|503.38|507.24|503.24|507.38|503.38|507.24|503.24|10
1611017240000|2021-01-19 00:47:20|507.25|503.25|507.51|503.51|507.51|503.51|507.25|503.25|14
1611017250000|2021-01-19 00:47:30|507.52|503.52|507.73|503.73|507.74|503.74|507.5|503.5|23
1611017260000|2021-01-19 00:47:40|507.74|503.74|508.01|504.01|508.01|504.01|507.72|503.72|16
1611017270000|2021-01-19 00:47:50|508.02|504.02|507.87|503.87|508.06|504.06|507.87|503.87|13
1611017280000|2021-01-19 00:48:00|507.82|503.82|507.68|503.68|507.83|503.83|507.55|503.55|26
1611017290000|2021-01-19 00:48:10|507.69|503.69|507.71|503.71|507.89|503.89|507.64|503.64|25
1611017300000|2021-01-19 00:48:20|507.7|503.7|507.46|503.46|507.72|503.72|507.46|503.46|19
1611017310000|2021-01-19 00:48:30|507.45|503.45|507.39|503.39|507.46|503.46|507.15|503.15|19
1611017320000|2021-01-19 00:48:40|507.28|503.28|506.59|502.59|507.39|503.39|506.49|502.49|21
1611017330000|2021-01-19 00:48:50|506.54|502.54|506.45|502.45|506.54|502.54|506.21|502.21|26
1611017340000|2021-01-19 00:49:00|506.44|502.44|506.27|502.27|506.58|502.58|506.23|502.23|28
1611017350000|2021-01-19 00:49:10|506.28|502.28|506.2|502.2|506.28|502.28|506.16|502.16|25
1611017360000|2021-01-19 00:49:20|506.17|502.17|506.07|502.07|506.17|502.17|505.88|501.88|19
1611017370000|2021-01-19 00:49:30|506.09|502.09|505.9|501.9|506.19|502.19|505.9|501.9|29
1611017380000|2021-01-19 00:49:40|505.73|501.73|505.65|501.65|506.13|502.13|505.61|501.61|31
1611017390000|2021-01-19 00:49:50|505.71|501.71|505.54|501.54|505.71|501.71|505.38|501.38|29
1611017400000|2021-01-19 00:50:00|505.55|501.55|505.72|501.72|505.73|501.73|505.54|501.54|25
1611017410000|2021-01-19 00:50:10|505.73|501.73|505.83|501.83|505.84|501.84|505.69|501.69|23
1611017420000|2021-01-19 00:50:20|505.8|501.8|505.73|501.73|505.85|501.85|505.63|501.63|19
1611017430000|2021-01-19 00:50:30|505.77|501.77|505.89|501.89|505.89|501.89|505.77|501.77|11
1611017440000|2021-01-19 00:50:40|505.88|501.88|505.85|501.85|505.92|501.92|505.83|501.83|13
1611017450000|2021-01-19 00:50:50|505.84|501.84|505.73|501.73|505.84|501.84|505.73|501.73|17
1611017460000|2021-01-19 00:51:00|505.66|501.66|505.8|501.8|505.82|501.82|505.66|501.66|23
1611017470000|2021-01-19 00:51:10|505.79|501.79|505.97|501.97|505.99|501.99|505.79|501.79|16
1611017480000|2021-01-19 00:51:20|505.96|501.96|505.8|501.8|505.99|501.99|505.79|501.79|14
1611017490000|2021-01-19 00:51:30|505.79|501.79|505.8|501.8|505.8|501.8|505.79|501.79|2
1611017500000|2021-01-19 00:51:40|505.81|501.81|505.77|501.77|505.81|501.81|505.76|501.76|11
1611017510000|2021-01-19 00:51:50|505.74|501.74|505.83|501.83|505.84|501.84|505.74|501.74|13
1611017520000|2021-01-19 00:52:00|505.88|501.88|505.79|501.79|505.9|501.9|505.78|501.78|14
1611017530000|2021-01-19 00:52:10|505.78|501.78|505.87|501.87|506|502|505.78|501.78|17
1611017540000|2021-01-19 00:52:20|505.85|501.85|505.63|501.63|505.86|501.86|505.63|501.63|20
1611017550000|2021-01-19 00:52:30|505.62|501.62|505.63|501.63|505.65|501.65|505.62|501.62|5
1611017560000|2021-01-19 00:52:40|505.62|501.62|505.64|501.64|505.66|501.66|505.62|501.62|7
1611017570000|2021-01-19 00:52:50|505.69|501.69|505.67|501.67|505.69|501.69|505.67|501.67|5
1611017580000|2021-01-19 00:53:00|505.61|501.61|505.35|501.35|505.61|501.61|505.3|501.3|27
1611017590000|2021-01-19 00:53:10|505.33|501.33|505.53|501.53|505.54|501.54|505.33|501.33|20
1611017600000|2021-01-19 00:53:20|505.55|501.55|505.62|501.62|505.62|501.62|505.54|501.54|10
1611017610000|2021-01-19 00:53:30|505.6|501.6|505.65|501.65|505.66|501.66|505.56|501.56|12
1611017620000|2021-01-19 00:53:40|505.67|501.67|505.84|501.84|505.89|501.89|505.63|501.63|20
1611017630000|2021-01-19 00:53:50|505.83|501.83|505.88|501.88|505.91|501.91|505.83|501.83|11
1611017640000|2021-01-19 00:54:00|505.89|501.89|506.01|502.01|506.02|502.02|505.88|501.88|9
1611017650000|2021-01-19 00:54:10|506.03|502.03|505.9|501.9|506.04|502.04|505.86|501.86|17
1611017660000|2021-01-19 00:54:20|505.93|501.93|505.98|501.98|506.01|502.01|505.82|501.82|13
1611017670000|2021-01-19 00:54:30|505.99|501.99|505.98|501.98|506.05|502.05|505.94|501.94|16
1611017680000|2021-01-19 00:54:40|505.99|501.99|505.98|501.98|506|502|505.98|501.98|12
1611017690000|2021-01-19 00:54:50|505.99|501.99|506.57|502.57|506.58|502.58|505.99|501.99|19
1611017700000|2021-01-19 00:55:00|506.67|502.67|506.53|502.53|506.72|502.72|506.49|502.49|19
1611017710000|2021-01-19 00:55:10|506.52|502.52|506.64|502.64|506.64|502.64|506.52|502.52|25
1611017720000|2021-01-19 00:55:20|506.68|502.68|506.86|502.86|506.86|502.86|506.68|502.68|20
1611017730000|2021-01-19 00:55:30|506.79|502.79|507|503|507|503|506.79|502.79|12
1611017740000|2021-01-19 00:55:40|507.01|503.01|507.23|503.23|507.25|503.25|507|503|16
1611017750000|2021-01-19 00:55:50|507.29|503.29|507.49|503.49|507.56|503.56|507.29|503.29|25
1611017760000|2021-01-19 00:56:00|507.79|503.79|507.88|503.88|507.88|503.88|507.65|503.65|29
1611017770000|2021-01-19 00:56:10|507.82|503.82|507.96|503.96|507.98|503.98|507.82|503.82|27
1611017780000|2021-01-19 00:56:20|507.95|503.95|507.78|503.78|507.95|503.95|507.63|503.63|26
1611017790000|2021-01-19 00:56:30|507.8|503.8|507.8|503.8|507.84|503.84|507.75|503.75|22
1611017800000|2021-01-19 00:56:40|507.81|503.81|507.74|503.74|507.81|503.81|507.74|503.74|13
1611017810000|2021-01-19 00:56:50|507.75|503.75|507.78|503.78|507.8|503.8|507.75|503.75|18
1611017820000|2021-01-19 00:57:00|507.87|503.87|507.86|503.86|507.9|503.9|507.74|503.74|21
1611017830000|2021-01-19 00:57:10|507.81|503.81|507.9|503.9|507.94|503.94|507.81|503.81|13
1611017840000|2021-01-19 00:57:20|507.93|503.93|508.39|504.39|508.41|504.41|507.91|503.91|16
1611017850000|2021-01-19 00:57:30|508.42|504.42|508.42|504.42|508.54|504.54|508.36|504.36|21
1611017860000|2021-01-19 00:57:40|508.45|504.45|508.52|504.52|508.56|504.56|508.45|504.45|16
1611017870000|2021-01-19 00:57:50|508.95|504.95|509.08|505.08|509.12|505.12|508.95|504.95|21
1611017880000|2021-01-19 00:58:00|509.04|505.04|509.23|505.23|509.31|505.31|508.98|504.98|27
1611017890000|2021-01-19 00:58:10|509.24|505.24|509.27|505.27|509.29|505.29|509.21|505.21|22
1611017900000|2021-01-19 00:58:20|509.26|505.26|509.17|505.17|509.26|505.26|509.1|505.1|16
1611017910000|2021-01-19 00:58:30|509.18|505.18|509.25|505.25|509.25|505.25|508.98|504.98|27
1611017920000|2021-01-19 00:58:40|509.27|505.27|509.37|505.37|509.44|505.44|509.27|505.27|15
1611017930000|2021-01-19 00:58:50|509.35|505.35|509.35|505.35|509.43|505.43|509.32|505.32|24
1611017940000|2021-01-19 00:59:00|509.29|505.29|509.29|505.29|509.39|505.39|509.29|505.29|23
1611017950000|2021-01-19 00:59:10|509.28|505.28|509.25|505.25|509.35|505.35|509.23|505.23|23
1611017960000|2021-01-19 00:59:20|509.22|505.22|509.31|505.31|509.31|505.31|508.98|504.98|27
1611017970000|2021-01-19 00:59:30|509.29|505.29|509.37|505.37|509.43|505.43|509.25|505.25|23
1611017980000|2021-01-19 00:59:40|509.36|505.36|508.93|504.93|509.38|505.38|508.93|504.93|25
1611017990000|2021-01-19 00:59:50|508.92|504.92|508.99|504.99|508.99|504.99|508.9|504.9|19
1611018000000|2021-01-19 01:00:00|509.05|505.05|509.19|505.19|509.52|505.52|509.05|505.05|28
1611018010000|2021-01-19 01:00:10|509.29|505.29|509.33|505.33|509.43|505.43|509.12|505.12|21
1611018020000|2021-01-19 01:00:20|509.41|505.41|509.5|505.5|509.52|505.52|509.33|505.33|17
1611018030000|2021-01-19 01:00:30|509.51|505.51|509.85|505.85|509.85|505.85|509.51|505.51|21
1611018040000|2021-01-19 01:00:40|509.87|505.87|509.95|505.95|509.97|505.97|509.86|505.86|21
1611018050000|2021-01-19 01:00:50|510.21|506.21|510.11|506.11|510.3|506.3|510.09|506.09|18
1611018060000|2021-01-19 01:01:00|510.09|506.09|510.33|506.33|510.36|506.36|510.08|506.08|18
1611018070000|2021-01-19 01:01:10|510.31|506.31|510.27|506.27|510.33|506.33|510.17|506.17|21
1611018080000|2021-01-19 01:01:20|510.28|506.28|510.98|506.98|510.98|506.98|510.28|506.28|24
1611018090000|2021-01-19 01:01:30|510.99|506.99|511.23|507.23|511.24|507.24|510.99|506.99|24
1611018100000|2021-01-19 01:01:40|511.22|507.22|510.92|506.92|511.23|507.23|510.92|506.92|22
1611018110000|2021-01-19 01:01:50|510.89|506.89|511.02|507.02|511.07|507.07|510.76|506.76|22
1611018120000|2021-01-19 01:02:00|511|507|511.01|507.01|511.05|507.05|510.93|506.93|24
1611018130000|2021-01-19 01:02:10|511.05|507.05|510.7|506.7|511.05|507.05|510.64|506.64|25
1611018140000|2021-01-19 01:02:20|510.69|506.69|510.72|506.72|510.78|506.78|510.43|506.43|28
1611018150000|2021-01-19 01:02:30|510.84|506.84|510.77|506.77|511.04|507.04|510.77|506.77|24
1611018160000|2021-01-19 01:02:40|510.82|506.82|511.02|507.02|511.03|507.03|510.79|506.79|28
1611018170000|2021-01-19 01:02:50|511.03|507.03|510.7|506.7|511.04|507.04|510.7|506.7|20
1611018180000|2021-01-19 01:03:00|510.71|506.71|510.79|506.79|510.9|506.9|510.7|506.7|31
1611018190000|2021-01-19 01:03:10|510.78|506.78|510.99|506.99|510.99|506.99|510.78|506.78|17
1611018200000|2021-01-19 01:03:20|510.98|506.98|510.88|506.88|510.99|506.99|510.77|506.77|14
1611018210000|2021-01-19 01:03:30|510.86|506.86|510.86|506.86|510.91|506.91|510.86|506.86|15
1611018220000|2021-01-19 01:03:40|510.87|506.87|510.62|506.62|510.88|506.88|510.62|506.62|18
1611018230000|2021-01-19 01:03:50|510.6|506.6|510.36|506.36|510.61|506.61|510.36|506.36|14
1611018240000|2021-01-19 01:04:00|510.35|506.35|510.32|506.32|510.39|506.39|510.32|506.32|11
1611018250000|2021-01-19 01:04:10|510.36|506.36|509.88|505.88|510.36|506.36|509.86|505.86|12
1611018260000|2021-01-19 01:04:20|509.89|505.89|510.04|506.04|510.17|506.17|509.88|505.88|29
1611018270000|2021-01-19 01:04:30|510.1|506.1|510.19|506.19|510.26|506.26|510.03|506.03|28
1611018280000|2021-01-19 01:04:40|510.17|506.17|510.31|506.31|510.37|506.37|510.16|506.16|26
1611018290000|2021-01-19 01:04:50|510.36|506.36|510.44|506.44|510.63|506.63|510.26|506.26|31
1611018300000|2021-01-19 01:05:00|510.43|506.43|510.38|506.38|510.44|506.44|510.38|506.38|6
1611018310000|2021-01-19 01:05:10|510.36|506.36|510.36|506.36|510.36|506.36|510.36|506.36|1
1611018320000|2021-01-19 01:05:20|510.37|506.37|510.51|506.51|510.51|506.51|510.37|506.37|4
1611018330000|2021-01-19 01:05:30|510.5|506.5|510.33|506.33|510.57|506.57|510.33|506.33|8
1611018340000|2021-01-19 01:05:40|510.55|506.55|510.56|506.56|510.56|506.56|510.55|506.55|2
1611018350000|2021-01-19 01:05:50|510.55|506.55|510.44|506.44|510.55|506.55|510.35|506.35|9
1611018360000|2021-01-19 01:06:00|510.43|506.43|510.4|506.4|510.48|506.48|510.4|506.4|9
1611018370000|2021-01-19 01:06:10|510.42|506.42|510.65|506.65|510.66|506.66|510.42|506.42|7
1611018380000|2021-01-19 01:06:20|510.66|506.66|510.75|506.75|510.77|506.77|510.61|506.61|17
1611018390000|2021-01-19 01:06:30|510.74|506.74|510.72|506.72|510.77|506.77|510.65|506.65|10
1611018400000|2021-01-19 01:06:40|510.76|506.76|510.89|506.89|510.92|506.92|510.7|506.7|12
1611018410000|2021-01-19 01:06:50|510.99|506.99|511.05|507.05|511.09|507.09|510.99|506.99|9
1611018420000|2021-01-19 01:07:00|511.04|507.04|511.18|507.18|511.2|507.2|511.01|507.01|16
1611018430000|2021-01-19 01:07:10|511.17|507.17|511.2|507.2|511.2|507.2|511.16|507.16|5
1611018440000|2021-01-19 01:07:20|511.21|507.21|511.21|507.21|511.21|507.21|511.19|507.19|3
1611018450000|2021-01-19 01:07:30|511.22|507.22|511.23|507.23|511.24|507.24|511.19|507.19|7
1611018460000|2021-01-19 01:07:40|511.22|507.22|511.26|507.26|511.26|507.26|511.2|507.2|11
1611018470000|2021-01-19 01:07:50|511.24|507.24|511.18|507.18|511.24|507.24|511.16|507.16|17
1611018480000|2021-01-19 01:08:00|511.17|507.17|511.62|507.62|511.67|507.67|511.15|507.15|21
1611018490000|2021-01-19 01:08:10|511.58|507.58|511.73|507.73|511.75|507.75|511.58|507.58|23
1611018500000|2021-01-19 01:08:20|511.71|507.71|511.72|507.72|511.73|507.73|511.65|507.65|18
1611018510000|2021-01-19 01:08:30|511.74|507.74|511.75|507.75|511.79|507.79|511.68|507.68|14
1611018520000|2021-01-19 01:08:40|511.72|507.72|511.99|507.99|511.99|507.99|511.72|507.72|11
1611018530000|2021-01-19 01:08:50|511.96|507.96|512.18|508.18|512.41|508.41|511.96|507.96|21
1611018540000|2021-01-19 01:09:00|512.19|508.19|512.39|508.39|512.39|508.39|512.18|508.18|13
1611018550000|2021-01-19 01:09:10|512.38|508.38|513.44|509.44|513.44|509.44|512.35|508.35|29
1611018560000|2021-01-19 01:09:20|513.52|509.52|513.36|509.36|513.59|509.59|513.34|509.34|22
1611018570000|2021-01-19 01:09:30|513.35|509.35|513.81|509.81|513.87|509.87|513.35|509.35|24
1611018580000|2021-01-19 01:09:40|513.79|509.79|514.09|510.09|514.13|510.13|513.77|509.77|19
1611018590000|2021-01-19 01:09:50|514.1|510.1|514.19|510.19|514.24|510.24|514.09|510.09|25
1611018600000|2021-01-19 01:10:00|514.2|510.2|514.63|510.63|514.64|510.64|514.2|510.2|24
1611018610000|2021-01-19 01:10:10|514.64|510.64|514.77|510.77|514.97|510.97|514.64|510.64|17
1611018620000|2021-01-19 01:10:20|514.54|510.54|514.88|510.88|514.9|510.9|514.35|510.35|30
1611018630000|2021-01-19 01:10:30|514.81|510.81|514.91|510.91|514.94|510.94|514.79|510.79|10
1611018640000|2021-01-19 01:10:40|514.9|510.9|515.21|511.21|515.21|511.21|514.9|510.9|18
1611018650000|2021-01-19 01:10:50|515.25|511.25|515.26|511.26|515.26|511.26|515.14|511.14|24
1611018660000|2021-01-19 01:11:00|515.28|511.28|515.43|511.43|515.45|511.45|515.27|511.27|22
1611018670000|2021-01-19 01:11:10|515.31|511.31|515.51|511.51|515.51|511.51|515.11|511.11|25
1611018680000|2021-01-19 01:11:20|515.43|511.43|515.47|511.47|515.6|511.6|515.33|511.33|25
1611018690000|2021-01-19 01:11:30|515.33|511.33|516.38|512.38|516.51|512.51|515.33|511.33|24
1611018700000|2021-01-19 01:11:40|516.39|512.39|516.65|512.65|516.66|512.66|516.31|512.31|23
1611018710000|2021-01-19 01:11:50|516.68|512.68|516.77|512.77|516.87|512.87|516.6|512.6|24
1611018720000|2021-01-19 01:12:00|516.78|512.78|516.78|512.78|516.93|512.93|516.7|512.7|29
1611018730000|2021-01-19 01:12:10|516.77|512.77|516.8|512.8|516.91|512.91|516.67|512.67|31
1611018740000|2021-01-19 01:12:20|516.78|512.78|516.63|512.63|516.87|512.87|516.62|512.62|32
1611018750000|2021-01-19 01:12:30|516.61|512.61|516.63|512.63|516.76|512.76|516.61|512.61|29
1611018760000|2021-01-19 01:12:40|516.61|512.61|516.68|512.68|516.77|512.77|516.61|512.61|32
1611018770000|2021-01-19 01:12:50|516.69|512.69|516.78|512.78|516.78|512.78|516.62|512.62|29
1611018780000|2021-01-19 01:13:00|516.81|512.81|516.14|512.14|516.81|512.81|516.05|512.05|23
1611018790000|2021-01-19 01:13:10|516.06|512.06|515.27|511.27|516.1|512.1|515.25|511.25|31
1611018800000|2021-01-19 01:13:20|515.28|511.28|515.85|511.85|515.92|511.92|515.28|511.28|34
1611018810000|2021-01-19 01:13:30|515.9|511.9|515.99|511.99|516.1|512.1|515.87|511.87|35
1611018820000|2021-01-19 01:13:40|516.03|512.03|516.04|512.04|516.04|512.04|515.98|511.98|18
1611018830000|2021-01-19 01:13:50|516.05|512.05|516.33|512.33|516.34|512.34|515.89|511.89|30
1611018840000|2021-01-19 01:14:00|516.19|512.19|516.81|512.81|516.82|512.82|516.19|512.19|23
1611018850000|2021-01-19 01:14:10|516.82|512.82|516.84|512.84|516.87|512.87|516.77|512.77|27
1611018860000|2021-01-19 01:14:20|516.83|512.83|516.4|512.4|516.84|512.84|516.4|512.4|27
1611018870000|2021-01-19 01:14:30|516.41|512.41|516.77|512.77|516.77|512.77|516.41|512.41|24
1611018880000|2021-01-19 01:14:40|516.75|512.75|516.64|512.64|516.86|512.86|516.6|512.6|30
1611018890000|2021-01-19 01:14:50|516.66|512.66|516|512|516.68|512.68|515.98|511.98|26
1611018900000|2021-01-19 01:15:00|515.98|511.98|515.93|511.93|515.98|511.98|515.66|511.66|32
1611018910000|2021-01-19 01:15:10|515.89|511.89|515.67|511.67|515.89|511.89|515.66|511.66|22
1611018920000|2021-01-19 01:15:20|515.68|511.68|515.76|511.76|515.86|511.86|515.68|511.68|28
1611018930000|2021-01-19 01:15:30|515.78|511.78|515.75|511.75|515.81|511.81|515.72|511.72|20
1611018940000|2021-01-19 01:15:40|515.74|511.74|515.75|511.75|515.77|511.77|515.72|511.72|12
1611018950000|2021-01-19 01:15:50|515.79|511.79|515.99|511.99|516.02|512.02|515.78|511.78|25
1611018960000|2021-01-19 01:16:00|516|512|516.37|512.37|516.37|512.37|515.88|511.88|30
1611018970000|2021-01-19 01:16:10|516.38|512.38|516.61|512.61|516.89|512.89|516.38|512.38|28
1611018980000|2021-01-19 01:16:20|516.6|512.6|517.01|513.01|517.07|513.07|516.6|512.6|29
1611018990000|2021-01-19 01:16:30|517|513|517.16|513.16|517.17|513.17|517|513|27
1611019000000|2021-01-19 01:16:40|517.17|513.17|517.85|513.85|517.89|513.89|517.17|513.17|33
1611019010000|2021-01-19 01:16:50|517.84|513.84|517.74|513.74|517.84|513.84|517.61|513.61|22
1611019020000|2021-01-19 01:17:00|517.83|513.83|517.71|513.71|517.96|513.96|517.71|513.71|20
1611019030000|2021-01-19 01:17:10|517.7|513.7|517.61|513.61|517.8|513.8|517.54|513.54|31
1611019040000|2021-01-19 01:17:20|517.64|513.64|517.82|513.82|517.92|513.92|517.56|513.56|26
1611019050000|2021-01-19 01:17:30|517.81|513.81|517.97|513.97|517.99|513.99|517.62|513.62|17
1611019060000|2021-01-19 01:17:40|518.04|514.04|517.95|513.95|518.08|514.08|517.95|513.95|17
1611019070000|2021-01-19 01:17:50|517.96|513.96|518.1|514.1|518.18|514.18|517.96|513.96|22
1611019080000|2021-01-19 01:18:00|518.11|514.11|518.43|514.43|518.43|514.43|518.05|514.05|27
1611019090000|2021-01-19 01:18:10|518.37|514.37|518.39|514.39|518.43|514.43|518.22|514.22|28
1611019100000|2021-01-19 01:18:20|518.37|514.37|518.99|514.99|518.99|514.99|518.3|514.3|31
1611019110000|2021-01-19 01:18:30|519.02|515.02|519.22|515.22|519.23|515.23|519.02|515.02|19
1611019120000|2021-01-19 01:18:40|519.6|515.6|519.67|515.67|519.92|515.92|519.55|515.55|26
1611019130000|2021-01-19 01:18:50|519.64|515.64|518.68|514.68|519.64|515.64|518.59|514.59|37
1611019140000|2021-01-19 01:19:00|518.9|514.9|520.28|516.28|520.29|516.29|518.86|514.86|33
1611019150000|2021-01-19 01:19:10|520.25|516.25|520.73|516.73|520.9|516.9|520.23|516.23|37
1611019160000|2021-01-19 01:19:20|520.7|516.7|520.09|516.09|520.83|516.83|520.09|516.09|34
1611019170000|2021-01-19 01:19:30|520.11|516.11|520|516|520.13|516.13|520|516|28
1611019180000|2021-01-19 01:19:40|519.99|515.99|518.82|514.82|519.99|515.99|518.77|514.77|33
1611019190000|2021-01-19 01:19:50|518.72|514.72|518.7|514.7|518.89|514.89|518.7|514.7|22
1611019200000|2021-01-19 01:20:00|518.57|514.57|519.17|515.17|519.17|515.17|518.3|514.3|33
1611019210000|2021-01-19 01:20:10|519.15|515.15|519.93|515.93|519.94|515.94|519.14|515.14|32
1611019220000|2021-01-19 01:20:20|519.94|515.94|519.94|515.94|519.95|515.95|519.75|515.75|26
1611019230000|2021-01-19 01:20:30|519.93|515.93|519.97|515.97|520.06|516.06|519.88|515.88|25
1611019240000|2021-01-19 01:20:40|519.89|515.89|520.51|516.51|520.54|516.54|519.86|515.86|32
1611019250000|2021-01-19 01:20:50|520.55|516.55|520.63|516.63|520.64|516.64|520.5|516.5|26
1611019260000|2021-01-19 01:21:00|520.6|516.6|520.74|516.74|520.96|516.96|520.6|516.6|18
1611019270000|2021-01-19 01:21:10|520.81|516.81|520.97|516.97|521.02|517.02|520.78|516.78|19
1611019280000|2021-01-19 01:21:20|520.89|516.89|520.77|516.77|520.9|516.9|520.7|516.7|31
1611019290000|2021-01-19 01:21:30|520.73|516.73|521.11|517.11|521.14|517.14|520.55|516.55|30
1611019300000|2021-01-19 01:21:40|521.1|517.1|520.93|516.93|521.23|517.23|520.87|516.87|32
1611019310000|2021-01-19 01:21:50|520.94|516.94|521.11|517.11|521.18|517.18|520.87|516.87|21
1611019320000|2021-01-19 01:22:00|521.05|517.05|521.33|517.33|521.34|517.34|521.05|517.05|25
1611019330000|2021-01-19 01:22:10|521.35|517.35|521.27|517.27|521.65|517.65|521.27|517.27|21
1611019340000|2021-01-19 01:22:20|521.21|517.21|520.83|516.83|521.21|517.21|520.81|516.81|28
1611019350000|2021-01-19 01:22:30|520.84|516.84|521.09|517.09|521.15|517.15|520.83|516.83|32
1611019360000|2021-01-19 01:22:40|521.08|517.08|520.88|516.88|521.12|517.12|520.68|516.68|37
1611019370000|2021-01-19 01:22:50|520.87|516.87|521.21|517.21|521.21|517.21|520.84|516.84|27
1611019380000|2021-01-19 01:23:00|521.19|517.19|521.3|517.3|521.3|517.3|521.16|517.16|24
1611019390000|2021-01-19 01:23:10|521.32|517.32|521.24|517.24|521.36|517.36|521.16|517.16|24
1611019400000|2021-01-19 01:23:20|521.26|517.26|521.66|517.66|521.66|517.66|521.22|517.22|32
1611019410000|2021-01-19 01:23:30|521.69|517.69|521.49|517.49|521.69|517.69|521.48|517.48|27
1611019420000|2021-01-19 01:23:40|521.51|517.51|521.54|517.54|521.57|517.57|521.5|517.5|21
1611019430000|2021-01-19 01:23:50|521.53|517.53|521.61|517.61|521.61|517.61|521.5|517.5|16
1611019440000|2021-01-19 01:24:00|521.63|517.63|521.81|517.81|521.9|517.9|521.61|517.61|24
1611019450000|2021-01-19 01:24:10|521.82|517.82|522.18|518.18|522.24|518.24|521.79|517.79|26
1611019460000|2021-01-19 01:24:20|522.17|518.17|522.11|518.11|522.2|518.2|522.04|518.04|30
1611019470000|2021-01-19 01:24:30|521.99|517.99|521.95|517.95|522.12|518.12|521.89|517.89|23
1611019480000|2021-01-19 01:24:40|521.97|517.97|521.44|517.44|521.97|517.97|521.44|517.44|26
1611019490000|2021-01-19 01:24:50|521.35|517.35|520.41|516.41|521.37|517.37|520.41|516.41|31
1611019500000|2021-01-19 01:25:00|520.57|516.57|521.21|517.21|521.21|517.21|520.57|516.57|31
1611019510000|2021-01-19 01:25:10|521.26|517.26|521.15|517.15|521.38|517.38|521.01|517.01|35
1611019520000|2021-01-19 01:25:20|521.14|517.14|520.9|516.9|521.28|517.28|520.9|516.9|29
1611019530000|2021-01-19 01:25:30|520.87|516.87|521.16|517.16|521.16|517.16|520.83|516.83|25
1611019540000|2021-01-19 01:25:40|521.2|517.2|521.45|517.45|521.45|517.45|521.13|517.13|26
1611019550000|2021-01-19 01:25:50|521.46|517.46|521.49|517.49|521.53|517.53|521.25|517.25|29
1611019560000|2021-01-19 01:26:00|521.46|517.46|521.4|517.4|521.49|517.49|521.21|517.21|29
1611019570000|2021-01-19 01:26:10|521.41|517.41|521.28|517.28|521.45|517.45|521.2|517.2|30
1611019580000|2021-01-19 01:26:20|521.29|517.29|521.02|517.02|521.39|517.39|521.02|517.02|24
1611019590000|2021-01-19 01:26:30|521.03|517.03|520.68|516.68|521.18|517.18|520.66|516.66|28
1611019600000|2021-01-19 01:26:40|520.69|516.69|520.48|516.48|520.83|516.83|520.48|516.48|28
1611019610000|2021-01-19 01:26:50|520.39|516.39|520.24|516.24|520.55|516.55|520.24|516.24|28
1611019620000|2021-01-19 01:27:00|520.21|516.21|518.74|514.74|520.21|516.21|518.74|514.74|28
1611019630000|2021-01-19 01:27:10|518.75|514.75|518.48|514.48|518.94|514.94|518.39|514.39|25
1611019640000|2021-01-19 01:27:20|518.49|514.49|518.62|514.62|518.62|514.62|518.16|514.16|35
1611019650000|2021-01-19 01:27:30|518.6|514.6|518.91|514.91|519.28|515.28|518.55|514.55|33
1611019660000|2021-01-19 01:27:40|518.89|514.89|518.79|514.79|518.99|514.99|518.69|514.69|28
1611019670000|2021-01-19 01:27:50|518.8|514.8|519.06|515.06|519.07|515.07|518.77|514.77|15
1611019680000|2021-01-19 01:28:00|519.13|515.13|518.87|514.87|519.45|515.45|518.81|514.81|34
1611019690000|2021-01-19 01:28:10|518.85|514.85|519.02|515.02|519.07|515.07|518.81|514.81|31
1611019700000|2021-01-19 01:28:20|519.03|515.03|519.6|515.6|519.63|515.63|519.03|515.03|28
1611019710000|2021-01-19 01:28:30|519.61|515.61|519.47|515.47|519.77|515.77|519.47|515.47|28
1611019720000|2021-01-19 01:28:40|519.4|515.4|518.93|514.93|519.4|515.4|518.61|514.61|31
1611019730000|2021-01-19 01:28:50|518.94|514.94|519.78|515.78|519.78|515.78|518.94|514.94|33
1611019740000|2021-01-19 01:29:00|519.63|515.63|519.68|515.68|519.79|515.79|519.51|515.51|20
1611019750000|2021-01-19 01:29:10|519.51|515.51|520.43|516.43|520.45|516.45|519.51|515.51|21
1611019760000|2021-01-19 01:29:20|520.49|516.49|520.16|516.16|520.67|516.67|520.11|516.11|26
1611019770000|2021-01-19 01:29:30|520.03|516.03|519.84|515.84|520.09|516.09|519.84|515.84|31
1611019780000|2021-01-19 01:29:40|519.85|515.85|519.78|515.78|520.01|516.01|519.78|515.78|26
1611019790000|2021-01-19 01:29:50|519.83|515.83|519.9|515.9|519.97|515.97|519.8|515.8|28
1611019800000|2021-01-19 01:30:00|519.92|515.92|520.7|516.7|520.7|516.7|519.9|515.9|30
1611019810000|2021-01-19 01:30:10|520.72|516.72|520.9|516.9|521.04|517.04|520.61|516.61|16
1611019820000|2021-01-19 01:30:20|520.81|516.81|521.05|517.05|521.08|517.08|520.81|516.81|14
1611019830000|2021-01-19 01:30:30|521.07|517.07|521.29|517.29|521.33|517.33|521.04|517.04|15
1611019840000|2021-01-19 01:30:40|521.3|517.3|521.39|517.39|521.39|517.39|521.28|517.28|14
1611019850000|2021-01-19 01:30:50|521.46|517.46|521.36|517.36|521.48|517.48|521.3|517.3|19
1611019860000|2021-01-19 01:31:00|521.35|517.35|521.61|517.61|521.61|517.61|520.76|516.76|34
1611019870000|2021-01-19 01:31:10|521.62|517.62|521.85|517.85|521.89|517.89|521.53|517.53|32
1611019880000|2021-01-19 01:31:20|521.98|517.98|522.15|518.15|522.15|518.15|521.9|517.9|28
1611019890000|2021-01-19 01:31:30|522.16|518.16|521.95|517.95|522.25|518.25|521.95|517.95|22
1611019900000|2021-01-19 01:31:40|522.12|518.12|521.74|517.74|522.16|518.16|521.35|517.35|34
1611019910000|2021-01-19 01:31:50|521.66|517.66|522.26|518.26|522.33|518.33|521.61|517.61|30
1611019920000|2021-01-19 01:32:00|522.27|518.27|522.89|518.89|522.95|518.95|522.27|518.27|33
1611019930000|2021-01-19 01:32:10|522.84|518.84|522.93|518.93|522.99|518.99|522.71|518.71|25
1611019940000|2021-01-19 01:32:20|522.91|518.91|522.96|518.96|523|519|522.66|518.66|27
1611019950000|2021-01-19 01:32:30|523|519|523.23|519.23|523.26|519.26|522.95|518.95|25
1611019960000|2021-01-19 01:32:40|523.06|519.06|522.72|518.72|523.06|519.06|522.52|518.52|30
1611019970000|2021-01-19 01:32:50|522.76|518.76|522.34|518.34|522.76|518.76|522.31|518.31|22
1611019980000|2021-01-19 01:33:00|522.42|518.42|522.92|518.92|522.92|518.92|522.2|518.2|30
1611019990000|2021-01-19 01:33:10|522.99|518.99|523.26|519.26|523.27|519.27|522.99|518.99|19
1611020000000|2021-01-19 01:33:20|523.29|519.29|523.26|519.26|523.32|519.32|523.05|519.05|20
1611020010000|2021-01-19 01:33:30|523.27|519.27|523.28|519.28|523.51|519.51|523.25|519.25|27
1611020020000|2021-01-19 01:33:40|523.29|519.29|523.14|519.14|523.4|519.4|522.82|518.82|30
1611020030000|2021-01-19 01:33:50|523.22|519.22|523.51|519.51|523.51|519.51|523.06|519.06|26
1611020040000|2021-01-19 01:34:00|523.53|519.53|523.43|519.43|523.53|519.53|523.32|519.32|22
1611020050000|2021-01-19 01:34:10|523.46|519.46|523.39|519.39|523.46|519.46|523.32|519.32|26
1611020060000|2021-01-19 01:34:20|523.41|519.41|523.44|519.44|523.49|519.49|523.35|519.35|22
1611020070000|2021-01-19 01:34:30|523.45|519.45|523.23|519.23|523.46|519.46|523.23|519.23|21
1611020080000|2021-01-19 01:34:40|523.24|519.24|523.15|519.15|523.24|519.24|523.12|519.12|16
1611020090000|2021-01-19 01:34:50|523.16|519.16|523.21|519.21|523.28|519.28|523.15|519.15|13
1611020100000|2021-01-19 01:35:00|523.23|519.23|523.64|519.64|523.67|519.67|523.23|519.23|31
1611020110000|2021-01-19 01:35:10|523.65|519.65|523.5|519.5|523.65|519.65|523.35|519.35|29
1611020120000|2021-01-19 01:35:20|523.52|519.52|523.51|519.51|523.55|519.55|523.46|519.46|17
1611020130000|2021-01-19 01:35:30|523.55|519.55|523.53|519.53|523.57|519.57|523.52|519.52|6
1611020140000|2021-01-19 01:35:40|523.42|519.42|523.65|519.65|523.72|519.72|523.42|519.42|26
1611020150000|2021-01-19 01:35:50|523.62|519.62|523.47|519.47|523.76|519.76|523.45|519.45|21
1611020160000|2021-01-19 01:36:00|523.48|519.48|523.06|519.06|523.58|519.58|523.06|519.06|33
1611020170000|2021-01-19 01:36:10|522.92|518.92|522.58|518.58|522.92|518.92|522.5|518.5|25
1611020180000|2021-01-19 01:36:20|522.34|518.34|522.11|518.11|522.45|518.45|521.84|517.84|28
1611020190000|2021-01-19 01:36:30|522.09|518.09|523.02|519.02|523.03|519.03|522.09|518.09|34
1611020200000|2021-01-19 01:36:40|522.99|518.99|522.75|518.75|523.07|519.07|522.59|518.59|35
1611020210000|2021-01-19 01:36:50|522.77|518.77|522.79|518.79|522.9|518.9|522.72|518.72|26
1611020220000|2021-01-19 01:37:00|522.82|518.82|523.37|519.37|523.41|519.41|522.71|518.71|33
1611020230000|2021-01-19 01:37:10|523.39|519.39|523.32|519.32|523.42|519.42|523.12|519.12|29
1611020240000|2021-01-19 01:37:20|523.37|519.37|523.42|519.42|523.58|519.58|522.79|518.79|32
1611020250000|2021-01-19 01:37:30|523.37|519.37|522.94|518.94|523.44|519.44|522.94|518.94|33
1611020260000|2021-01-19 01:37:40|522.92|518.92|522.7|518.7|522.92|518.92|522.38|518.38|32
1611020270000|2021-01-19 01:37:50|522.72|518.72|522.53|518.53|522.75|518.75|522.36|518.36|34
1611020280000|2021-01-19 01:38:00|522.5|518.5|522.41|518.41|523.03|519.03|522.41|518.41|33
1611020290000|2021-01-19 01:38:10|522.4|518.4|522.33|518.33|522.44|518.44|522.04|518.04|32
1611020300000|2021-01-19 01:38:20|522.39|518.39|522.77|518.77|522.78|518.78|522.39|518.39|35
1611020310000|2021-01-19 01:38:30|522.83|518.83|522.43|518.43|522.98|518.98|522.41|518.41|39
1611020320000|2021-01-19 01:38:40|522.44|518.44|522.35|518.35|522.55|518.55|522.23|518.23|32
1611020330000|2021-01-19 01:38:50|522.37|518.37|522.49|518.49|522.75|518.75|522.37|518.37|35
1611020340000|2021-01-19 01:39:00|522.53|518.53|522.58|518.58|522.64|518.64|522.32|518.32|36
1611020350000|2021-01-19 01:39:10|522.64|518.64|522.86|518.86|522.93|518.93|522.63|518.63|31
1611020360000|2021-01-19 01:39:20|522.87|518.87|523.08|519.08|523.2|519.2|522.86|518.86|31
1611020370000|2021-01-19 01:39:30|522.99|518.99|523.04|519.04|523.31|519.31|522.96|518.96|34
1611020380000|2021-01-19 01:39:40|523.08|519.08|523.23|519.23|523.27|519.27|523.04|519.04|29
1611020390000|2021-01-19 01:39:50|523.24|519.24|523.41|519.41|523.43|519.43|523.2|519.2|26
1611020400000|2021-01-19 01:40:00|523.36|519.36|523.38|519.38|523.41|519.41|523.15|519.15|23
1611020410000|2021-01-19 01:40:10|523.39|519.39|523.08|519.08|523.45|519.45|522.96|518.96|31
1611020420000|2021-01-19 01:40:20|523.06|519.06|522.89|518.89|523.1|519.1|522.84|518.84|28
1611020430000|2021-01-19 01:40:30|522.85|518.85|523.37|519.37|523.37|519.37|522.82|518.82|31
1611020440000|2021-01-19 01:40:40|523.35|519.35|523.53|519.53|523.73|519.73|523.17|519.17|30
1611020450000|2021-01-19 01:40:50|523.66|519.66|523.92|519.92|523.95|519.95|523.53|519.53|25
1611020460000|2021-01-19 01:41:00|523.9|519.9|523.81|519.81|523.99|519.99|523.81|519.81|32
1611020470000|2021-01-19 01:41:10|523.76|519.76|523.8|519.8|523.89|519.89|523.68|519.68|25
1611020480000|2021-01-19 01:41:20|523.78|519.78|523.6|519.6|523.78|519.78|523.53|519.53|25
1611020490000|2021-01-19 01:41:30|523.62|519.62|523.65|519.65|523.71|519.71|523.58|519.58|18
1611020500000|2021-01-19 01:41:40|523.72|519.72|523.52|519.52|523.91|519.91|523.52|519.52|36
1611020510000|2021-01-19 01:41:50|523.38|519.38|523.46|519.46|523.47|519.47|523.27|519.27|28
1611020520000|2021-01-19 01:42:00|523.44|519.44|523.27|519.27|523.44|519.44|523.23|519.23|24
1611020530000|2021-01-19 01:42:10|523.23|519.23|523.25|519.25|523.35|519.35|523.07|519.07|22
1611020540000|2021-01-19 01:42:20|523.34|519.34|523.77|519.77|523.77|519.77|523.32|519.32|26
1611020550000|2021-01-19 01:42:30|523.8|519.8|523.69|519.69|523.81|519.81|523.69|519.69|25
1611020560000|2021-01-19 01:42:40|523.7|519.7|523.96|519.96|523.96|519.96|523.7|519.7|21
1611020570000|2021-01-19 01:42:50|523.98|519.98|523.82|519.82|523.98|519.98|523.7|519.7|34
1611020580000|2021-01-19 01:43:00|523.86|519.86|523.84|519.84|523.89|519.89|523.76|519.76|29
1611020590000|2021-01-19 01:43:10|523.93|519.93|523.71|519.71|523.94|519.94|523.69|519.69|27
1611020600000|2021-01-19 01:43:20|523.62|519.62|523.81|519.81|523.84|519.84|523.36|519.36|30
1611020610000|2021-01-19 01:43:30|523.79|519.79|523.39|519.39|523.8|519.8|523.39|519.39|26
1611020620000|2021-01-19 01:43:40|523.42|519.42|523.63|519.63|523.72|519.72|523.4|519.4|28
1611020630000|2021-01-19 01:43:50|523.62|519.62|523.35|519.35|523.62|519.62|523.35|519.35|25
1611020640000|2021-01-19 01:44:00|523.3|519.3|523.28|519.28|523.45|519.45|523.2|519.2|30
1611020650000|2021-01-19 01:44:10|523.36|519.36|523.62|519.62|523.84|519.84|523.36|519.36|28
1611020660000|2021-01-19 01:44:20|523.66|519.66|523.28|519.28|523.67|519.67|523.23|519.23|29
1611020670000|2021-01-19 01:44:30|523.41|519.41|523.33|519.33|523.53|519.53|523.22|519.22|37
1611020680000|2021-01-19 01:44:40|523.5|519.5|523.12|519.12|523.5|519.5|523.12|519.12|33
1611020690000|2021-01-19 01:44:50|523.13|519.13|523.03|519.03|523.13|519.13|522.64|518.64|28
1611020700000|2021-01-19 01:45:00|523.05|519.05|523.33|519.33|523.4|519.4|522.88|518.88|31
1611020710000|2021-01-19 01:45:10|523.32|519.32|523.69|519.69|523.74|519.74|523.2|519.2|34
1611020720000|2021-01-19 01:45:20|523.72|519.72|523.71|519.71|523.72|519.72|523.61|519.61|32
1611020730000|2021-01-19 01:45:30|523.72|519.72|524.09|520.09|524.11|520.11|523.72|519.72|25
1611020740000|2021-01-19 01:45:40|524.1|520.1|524.05|520.05|524.11|520.11|523.91|519.91|25
1611020750000|2021-01-19 01:45:50|524.09|520.09|524.77|520.77|524.78|520.78|524.09|520.09|27
1611020760000|2021-01-19 01:46:00|524.75|520.75|524.92|520.92|524.93|520.93|524.73|520.73|21
1611020770000|2021-01-19 01:46:10|524.93|520.93|525.24|521.24|525.24|521.24|524.71|520.71|34
1611020780000|2021-01-19 01:46:20|525.28|521.28|525.39|521.39|525.73|521.73|525.28|521.28|35
1611020790000|2021-01-19 01:46:30|525.4|521.4|525.61|521.61|525.81|521.81|525.33|521.33|34
1611020800000|2021-01-19 01:46:40|525.59|521.59|525.93|521.93|525.99|521.99|525.59|521.59|27
1611020810000|2021-01-19 01:46:50|525.84|521.84|526.04|522.04|526.06|522.06|525.84|521.84|30
1611020820000|2021-01-19 01:47:00|526.05|522.05|525.59|521.59|526.1|522.1|525.34|521.34|29
1611020830000|2021-01-19 01:47:10|525.57|521.57|525.66|521.66|525.69|521.69|525.55|521.55|35
1611020840000|2021-01-19 01:47:20|525.65|521.65|525.93|521.93|526.03|522.03|525.61|521.61|35
1611020850000|2021-01-19 01:47:30|525.98|521.98|525.82|521.82|525.98|521.98|525.75|521.75|33
1611020860000|2021-01-19 01:47:40|525.8|521.8|525.23|521.23|525.84|521.84|525.16|521.16|34
1611020870000|2021-01-19 01:47:50|525.17|521.17|525.6|521.6|525.66|521.66|525.12|521.12|33
1611020880000|2021-01-19 01:48:00|525.54|521.54|525.77|521.77|525.88|521.88|525.54|521.54|22
1611020890000|2021-01-19 01:48:10|525.83|521.83|526.02|522.02|526.2|522.2|525.77|521.77|34
1611020900000|2021-01-19 01:48:20|525.98|521.98|526.91|522.91|526.92|522.92|525.95|521.95|26
1611020910000|2021-01-19 01:48:30|526.95|522.95|526.42|522.42|526.95|522.95|526.39|522.39|35
1611020920000|2021-01-19 01:48:40|526.4|522.4|526.23|522.23|526.46|522.46|526.16|522.16|32
1611020930000|2021-01-19 01:48:50|526.21|522.21|525.99|521.99|526.26|522.26|525.99|521.99|29
1611020940000|2021-01-19 01:49:00|525.89|521.89|525.37|521.37|525.89|521.89|525.26|521.26|32
1611020950000|2021-01-19 01:49:10|525.29|521.29|525.34|521.34|525.45|521.45|525.26|521.26|22
1611020960000|2021-01-19 01:49:20|525.35|521.35|524.85|520.85|525.4|521.4|524.85|520.85|25
1611020970000|2021-01-19 01:49:30|524.83|520.83|524.17|520.17|524.86|520.86|523.92|519.92|34
1611020980000|2021-01-19 01:49:40|524.1|520.1|524.31|520.31|524.46|520.46|524.1|520.1|31
1611020990000|2021-01-19 01:49:50|524.3|520.3|524.25|520.25|524.35|520.35|524.16|520.16|25
1611021000000|2021-01-19 01:50:00|524.24|520.24|524.01|520.01|524.31|520.31|523.78|519.78|28
1611021010000|2021-01-19 01:50:10|523.88|519.88|523.95|519.95|524.02|520.02|523.75|519.75|29
1611021020000|2021-01-19 01:50:20|523.93|519.93|524.22|520.22|524.22|520.22|523.28|519.28|35
1611021030000|2021-01-19 01:50:30|524.12|520.12|523.54|519.54|524.15|520.15|523.49|519.49|33
1611021040000|2021-01-19 01:50:40|523.45|519.45|522.94|518.94|523.45|519.45|522.68|518.68|24
1611021050000|2021-01-19 01:50:50|522.9|518.9|523.25|519.25|523.4|519.4|522.9|518.9|25
1611021060000|2021-01-19 01:51:00|523.26|519.26|521.97|517.97|523.26|519.26|521.93|517.93|32
1611021070000|2021-01-19 01:51:10|522|518|521.8|517.8|522|518|521.62|517.62|30
1611021080000|2021-01-19 01:51:20|521.81|517.81|521.95|517.95|522.38|518.38|521.8|517.8|33
1611021090000|2021-01-19 01:51:30|521.98|517.98|521.86|517.86|521.98|517.98|521.81|517.81|28
1611021100000|2021-01-19 01:51:40|521.85|517.85|521.79|517.79|521.91|517.91|521.72|517.72|28
1611021110000|2021-01-19 01:51:50|521.8|517.8|521.89|517.89|522.01|518.01|521.75|517.75|34
1611021120000|2021-01-19 01:52:00|521.92|517.92|521.39|517.39|521.92|517.92|521.37|517.37|24
1611021130000|2021-01-19 01:52:10|521.42|517.42|521.26|517.26|521.5|517.5|521.21|517.21|20
1611021140000|2021-01-19 01:52:20|521.23|517.23|520.63|516.63|521.23|517.23|520.63|516.63|27
1611021150000|2021-01-19 01:52:30|520.64|516.64|520.24|516.24|520.7|516.7|520.23|516.23|30
1611021160000|2021-01-19 01:52:40|520.26|516.26|519.71|515.71|520.27|516.27|519.71|515.71|32
1611021170000|2021-01-19 01:52:50|519.74|515.74|519.39|515.39|519.74|515.74|519.33|515.33|20
1611021180000|2021-01-19 01:53:00|519.4|515.4|520.15|516.15|520.5|516.5|519.4|515.4|29
1611021190000|2021-01-19 01:53:10|520.16|516.16|520.24|516.24|520.35|516.35|520.01|516.01|26
1611021200000|2021-01-19 01:53:20|520.23|516.23|520.11|516.11|520.23|516.23|520.11|516.11|20
1611021210000|2021-01-19 01:53:30|520.16|516.16|520.12|516.12|520.27|516.27|520.03|516.03|29
1611021220000|2021-01-19 01:53:40|520.07|516.07|520.08|516.08|520.33|516.33|519.95|515.95|31
1611021230000|2021-01-19 01:53:50|520.05|516.05|520|516|520.2|516.2|519.88|515.88|27
1611021240000|2021-01-19 01:54:00|519.99|515.99|519.96|515.96|520.01|516.01|519.79|515.79|26
1611021250000|2021-01-19 01:54:10|519.97|515.97|519.69|515.69|520.18|516.18|519.65|515.65|25
1611021260000|2021-01-19 01:54:20|519.67|515.67|519.95|515.95|519.95|515.95|519.63|515.63|23
1611021270000|2021-01-19 01:54:30|519.94|515.94|519.84|515.84|519.96|515.96|519.82|515.82|17
1611021280000|2021-01-19 01:54:40|519.71|515.71|519.42|515.42|519.86|515.86|519.41|515.41|27
1611021290000|2021-01-19 01:54:50|519.38|515.38|519.51|515.51|519.61|515.61|519.26|515.26|23
1611021300000|2021-01-19 01:55:00|519.5|515.5|519.54|515.54|519.58|515.58|519.32|515.32|23
1611021310000|2021-01-19 01:55:10|519.52|515.52|519.45|515.45|519.84|515.84|519.44|515.44|29
1611021320000|2021-01-19 01:55:20|519.65|515.65|519.47|515.47|519.8|515.8|519.47|515.47|20
1611021330000|2021-01-19 01:55:30|519.39|515.39|519.78|515.78|519.78|515.78|519.33|515.33|21
1611021340000|2021-01-19 01:55:40|519.89|515.89|519.71|515.71|520.1|516.1|519.68|515.68|33
1611021350000|2021-01-19 01:55:50|519.7|515.7|519.26|515.26|519.7|515.7|519.26|515.26|20
1611021360000|2021-01-19 01:56:00|519.3|515.3|519.6|515.6|519.83|515.83|519.3|515.3|27
1611021370000|2021-01-19 01:56:10|519.59|515.59|518.66|514.66|519.59|515.59|518.65|514.65|28
1611021380000|2021-01-19 01:56:20|518.68|514.68|517.35|513.35|518.68|514.68|517.35|513.35|31
1611021390000|2021-01-19 01:56:30|517.27|513.27|516.48|512.48|517.41|513.41|516.48|512.48|25
1611021400000|2021-01-19 01:56:40|516.52|512.52|517.4|513.4|517.4|513.4|516.18|512.18|31
1611021410000|2021-01-19 01:56:50|517.38|513.38|517.69|513.69|517.89|513.89|517.27|513.27|30
1611021420000|2021-01-19 01:57:00|517.72|513.72|517.13|513.13|517.72|513.72|517.13|513.13|22
1611021430000|2021-01-19 01:57:10|517.16|513.16|517.06|513.06|517.16|513.16|516.95|512.95|14
1611021440000|2021-01-19 01:57:20|517.02|513.02|517.13|513.13|517.19|513.19|516.97|512.97|22
1611021450000|2021-01-19 01:57:30|517.07|513.07|516.74|512.74|517.07|513.07|516.66|512.66|27
1611021460000|2021-01-19 01:57:40|516.82|512.82|517.22|513.22|517.41|513.41|516.74|512.74|38
1611021470000|2021-01-19 01:57:50|516.99|512.99|515.94|511.94|517.2|513.2|515.93|511.93|36
1611021480000|2021-01-19 01:58:00|515.98|511.98|516.14|512.14|516.19|512.19|515.8|511.8|31
1611021490000|2021-01-19 01:58:10|516.16|512.16|516.77|512.77|516.77|512.77|516.16|512.16|32
1611021500000|2021-01-19 01:58:20|516.74|512.74|516.9|512.9|516.96|512.96|516.63|512.63|33
1611021510000|2021-01-19 01:58:30|516.88|512.88|516.84|512.84|517.24|513.24|516.77|512.77|32
1611021520000|2021-01-19 01:58:40|516.83|512.83|517.32|513.32|517.32|513.32|516.77|512.77|34
1611021530000|2021-01-19 01:58:50|517.33|513.33|517.69|513.69|517.83|513.83|517.2|513.2|24
1611021540000|2021-01-19 01:59:00|517.74|513.74|517.49|513.49|517.79|513.79|517.49|513.49|27
1611021550000|2021-01-19 01:59:10|517.48|513.48|517.58|513.58|517.58|513.58|517.31|513.31|30
1611021560000|2021-01-19 01:59:20|517.59|513.59|517.63|513.63|517.68|513.68|517.52|513.52|26
1611021570000|2021-01-19 01:59:30|517.62|513.62|517.87|513.87|518.02|514.02|517.62|513.62|28
1611021580000|2021-01-19 01:59:40|517.9|513.9|517.79|513.79|517.96|513.96|517.62|513.62|26
1611021590000|2021-01-19 01:59:50|517.78|513.78|518.07|514.07|518.07|514.07|517.4|513.4|22
1611021600000|2021-01-19 02:00:00|518.1|514.1|519|515|519.02|515.02|518.07|514.07|29
1611021610000|2021-01-19 02:00:10|518.77|514.77|518.8|514.8|519.01|515.01|518.43|514.43|35
1611021620000|2021-01-19 02:00:20|518.85|514.85|518.91|514.91|518.91|514.91|518.32|514.32|34
1611021630000|2021-01-19 02:00:30|518.88|514.88|518.9|514.9|518.91|514.91|518.84|514.84|21
1611021640000|2021-01-19 02:00:40|518.89|514.89|518.88|514.88|518.91|514.91|518.87|514.87|14
1611021650000|2021-01-19 02:00:50|518.87|514.87|519.16|515.16|519.16|515.16|518.45|514.45|19
1611021660000|2021-01-19 02:01:00|519.22|515.22|520.53|516.53|520.53|516.53|519.22|515.22|32
1611021670000|2021-01-19 02:01:10|520.55|516.55|520.62|516.62|520.62|516.62|520.26|516.26|34
1611021680000|2021-01-19 02:01:20|520.59|516.59|520.79|516.79|520.79|516.79|520.5|516.5|23
1611021690000|2021-01-19 02:01:30|520.78|516.78|520.78|516.78|520.99|516.99|520.63|516.63|30
1611021700000|2021-01-19 02:01:40|520.13|516.13|520.93|516.93|520.95|516.95|520.13|516.13|33
1611021710000|2021-01-19 02:01:50|520.98|516.98|521.41|517.41|521.65|517.65|520.92|516.92|33
1611021720000|2021-01-19 02:02:00|521.42|517.42|521.63|517.63|521.85|517.85|521.42|517.42|29
1611021730000|2021-01-19 02:02:10|521.85|517.85|521.43|517.43|521.85|517.85|521.26|517.26|25
1611021740000|2021-01-19 02:02:20|521.5|517.5|521.3|517.3|521.51|517.51|521.23|517.23|21
1611021750000|2021-01-19 02:02:30|521.34|517.34|521.55|517.55|521.57|517.57|521.3|517.3|29
1611021760000|2021-01-19 02:02:40|521.56|517.56|521.55|517.55|521.79|517.79|521.43|517.43|31
1611021770000|2021-01-19 02:02:50|521.51|517.51|521.32|517.32|521.74|517.74|521.32|517.32|22
1611021780000|2021-01-19 02:03:00|521.31|517.31|521.42|517.42|521.42|517.42|521.24|517.24|23
1611021790000|2021-01-19 02:03:10|521.39|517.39|520.85|516.85|521.39|517.39|520.85|516.85|25
1611021800000|2021-01-19 02:03:20|520.9|516.9|520.55|516.55|520.91|516.91|520.55|516.55|18
1611021810000|2021-01-19 02:03:30|520.23|516.23|519.8|515.8|520.39|516.39|519.72|515.72|36
1611021820000|2021-01-19 02:03:40|519.7|515.7|519.31|515.31|519.77|515.77|519.31|515.31|39
1611021830000|2021-01-19 02:03:50|519.39|515.39|518.81|514.81|519.39|515.39|518.71|514.71|34
1611021840000|2021-01-19 02:04:00|518.75|514.75|519.35|515.35|519.35|515.35|518.73|514.73|28
1611021850000|2021-01-19 02:04:10|519.37|515.37|519.5|515.5|519.51|515.51|519.22|515.22|30
1611021860000|2021-01-19 02:04:20|519.52|515.52|520.15|516.15|520.29|516.29|519.52|515.52|28
1611021870000|2021-01-19 02:04:30|520.28|516.28|520.33|516.33|520.33|516.33|519.92|515.92|30
1611021880000|2021-01-19 02:04:40|520.36|516.36|520.27|516.27|520.61|516.61|520.12|516.12|27
1611021890000|2021-01-19 02:04:50|520.26|516.26|520.13|516.13|520.62|516.62|519.11|515.11|29
1611021900000|2021-01-19 02:05:00|520.25|516.25|520.01|516.01|520.33|516.33|519.99|515.99|29
1611021910000|2021-01-19 02:05:10|520.05|516.05|520.19|516.19|520.19|516.19|519.69|515.69|33
1611021920000|2021-01-19 02:05:20|520.25|516.25|520.43|516.43|520.43|516.43|519.87|515.87|28
1611021930000|2021-01-19 02:05:30|520.49|516.49|520.64|516.64|520.64|516.64|520.41|516.41|15
1611021940000|2021-01-19 02:05:40|520.67|516.67|520.66|516.66|520.78|516.78|520.45|516.45|25
1611021950000|2021-01-19 02:05:50|520.69|516.69|521.14|517.14|521.31|517.31|520.66|516.66|22
1611021960000|2021-01-19 02:06:00|521.12|517.12|520.66|516.66|521.12|517.12|520.64|516.64|29
1611021970000|2021-01-19 02:06:10|520.67|516.67|520.75|516.75|520.75|516.75|520.57|516.57|26
1611021980000|2021-01-19 02:06:20|520.73|516.73|521.01|517.01|521.02|517.02|520.73|516.73|24
1611021990000|2021-01-19 02:06:30|521.02|517.02|520.81|516.81|521.08|517.08|520.45|516.45|21
1611022000000|2021-01-19 02:06:40|520.85|516.85|520.69|516.69|520.85|516.85|520.61|516.61|20
1611022010000|2021-01-19 02:06:50|520.67|516.67|520.62|516.62|520.77|516.77|520.56|516.56|22
1611022020000|2021-01-19 02:07:00|520.61|516.61|519.58|515.58|520.61|516.61|519.54|515.54|27
1611022030000|2021-01-19 02:07:10|519.56|515.56|519.75|515.75|519.85|515.85|519.51|515.51|35
1611022040000|2021-01-19 02:07:20|519.76|515.76|519.99|515.99|520.01|516.01|519.21|515.21|30
1611022050000|2021-01-19 02:07:30|519.97|515.97|520.06|516.06|520.08|516.08|519.92|515.92|23
1611022060000|2021-01-19 02:07:40|520.02|516.02|519.95|515.95|520.08|516.08|519.92|515.92|25
1611022070000|2021-01-19 02:07:50|520.01|516.01|519.74|515.74|520.09|516.09|519.63|515.63|32
1611022080000|2021-01-19 02:08:00|519.77|515.77|519.37|515.37|519.79|515.79|519.36|515.36|31
1611022090000|2021-01-19 02:08:10|519.38|515.38|519.4|515.4|519.53|515.53|519.34|515.34|23
1611022100000|2021-01-19 02:08:20|519.36|515.36|519.16|515.16|519.5|515.5|519.16|515.16|27
1611022110000|2021-01-19 02:08:30|519.18|515.18|519.13|515.13|519.47|515.47|519.13|515.13|31
1611022120000|2021-01-19 02:08:40|519.12|515.12|518.71|514.71|519.17|515.17|518.69|514.69|29
1611022130000|2021-01-19 02:08:50|518.78|514.78|518.61|514.61|519.15|515.15|518.61|514.61|32
1611022140000|2021-01-19 02:09:00|518.67|514.67|518.96|514.96|518.98|514.98|518.67|514.67|29
1611022150000|2021-01-19 02:09:10|518.95|514.95|518.83|514.83|518.98|514.98|518.74|514.74|27
1611022160000|2021-01-19 02:09:20|518.86|514.86|519.31|515.31|519.41|515.41|518.86|514.86|26
1611022170000|2021-01-19 02:09:30|519.27|515.27|519.28|515.28|519.37|515.37|519.26|515.26|24
1611022180000|2021-01-19 02:09:40|519.23|515.23|519.09|515.09|519.24|515.24|518.93|514.93|27
1611022190000|2021-01-19 02:09:50|519.14|515.14|519.8|515.8|519.8|515.8|519.04|515.04|29
1611022200000|2021-01-19 02:10:00|519.79|515.79|519.58|515.58|519.93|515.93|519.38|515.38|29
1611022210000|2021-01-19 02:10:10|519.6|515.6|519.49|515.49|519.67|515.67|519.39|515.39|33
1611022220000|2021-01-19 02:10:20|519.4|515.4|519.31|515.31|519.47|515.47|519.29|515.29|27
1611022230000|2021-01-19 02:10:30|519.34|515.34|519.27|515.27|519.41|515.41|519.15|515.15|31
1611022240000|2021-01-19 02:10:40|519.29|515.29|519.32|515.32|519.36|515.36|519.23|515.23|24
1611022250000|2021-01-19 02:10:50|519.37|515.37|519.33|515.33|519.44|515.44|519.19|515.19|28
1611022260000|2021-01-19 02:11:00|519.36|515.36|519.23|515.23|519.41|515.41|519.23|515.23|13
1611022270000|2021-01-19 02:11:10|519.24|515.24|519.05|515.05|519.25|515.25|519.05|515.05|18
1611022280000|2021-01-19 02:11:20|519|515|518.92|514.92|519|515|518.91|514.91|21
1611022290000|2021-01-19 02:11:30|518.93|514.93|519.21|515.21|519.21|515.21|518.9|514.9|20
1611022300000|2021-01-19 02:11:40|519.25|515.25|519.69|515.69|519.7|515.7|519.25|515.25|25
1611022310000|2021-01-19 02:11:50|519.68|515.68|519.7|515.7|519.71|515.71|519.57|515.57|26
1611022320000|2021-01-19 02:12:00|519.72|515.72|519.68|515.68|519.88|515.88|519.65|515.65|28
1611022330000|2021-01-19 02:12:10|519.71|515.71|519.98|515.98|519.98|515.98|519.63|515.63|32
1611022340000|2021-01-19 02:12:20|520.01|516.01|519.99|515.99|520.23|516.23|519.88|515.88|31
1611022350000|2021-01-19 02:12:30|519.96|515.96|519.8|515.8|520.08|516.08|519.68|515.68|33
1611022360000|2021-01-19 02:12:40|519.82|515.82|519.92|515.92|519.92|515.92|519.82|515.82|27
1611022370000|2021-01-19 02:12:50|519.9|515.9|519.89|515.89|519.98|515.98|519.81|515.81|23
1611022380000|2021-01-19 02:13:00|519.9|515.9|520.24|516.24|520.25|516.25|519.8|515.8|29
1611022390000|2021-01-19 02:13:10|520.08|516.08|520.66|516.66|520.78|516.78|520.08|516.08|27
1611022400000|2021-01-19 02:13:20|520.71|516.71|520.72|516.72|520.74|516.74|520.63|516.63|23
1611022410000|2021-01-19 02:13:30|520.73|516.73|520.77|516.77|520.77|516.77|520.63|516.63|25
1611022420000|2021-01-19 02:13:40|520.75|516.75|521.17|517.17|521.34|517.34|520.75|516.75|24
1611022430000|2021-01-19 02:13:50|521.18|517.18|520.96|516.96|521.31|517.31|520.78|516.78|29
1611022440000|2021-01-19 02:14:00|520.98|516.98|520.74|516.74|520.98|516.98|520.73|516.73|26
1611022450000|2021-01-19 02:14:10|520.75|516.75|520.3|516.3|520.85|516.85|520.3|516.3|32
1611022460000|2021-01-19 02:14:20|520.35|516.35|520.71|516.71|520.76|516.76|520.3|516.3|31
1611022470000|2021-01-19 02:14:30|520.72|516.72|520.89|516.89|520.92|516.92|520.7|516.7|29
1611022480000|2021-01-19 02:14:40|520.9|516.9|520.58|516.58|520.91|516.91|520.56|516.56|23
1611022490000|2021-01-19 02:14:50|520.63|516.63|520.6|516.6|520.73|516.73|520.6|516.6|19
1611022500000|2021-01-19 02:15:00|520.64|516.64|520.85|516.85|520.88|516.88|520.64|516.64|29
1611022510000|2021-01-19 02:15:10|520.84|516.84|520.93|516.93|521.02|517.02|520.84|516.84|23
1611022520000|2021-01-19 02:15:20|520.91|516.91|520.92|516.92|520.99|516.99|520.89|516.89|18
1611022530000|2021-01-19 02:15:30|520.91|516.91|520.7|516.7|520.93|516.93|520.64|516.64|19
1611022540000|2021-01-19 02:15:40|520.71|516.71|520.92|516.92|520.92|516.92|520.71|516.71|27
1611022550000|2021-01-19 02:15:50|520.91|516.91|520.81|516.81|520.97|516.97|520.81|516.81|20
1611022560000|2021-01-19 02:16:00|520.77|516.77|521.12|517.12|521.12|517.12|520.77|516.77|18
1611022570000|2021-01-19 02:16:10|521.2|517.2|521.14|517.14|521.27|517.27|521.05|517.05|27
1611022580000|2021-01-19 02:16:20|521.11|517.11|521.11|517.11|521.16|517.16|521.07|517.07|19
1611022590000|2021-01-19 02:16:30|521.1|517.1|521.42|517.42|521.42|517.42|521.1|517.1|18
1611022600000|2021-01-19 02:16:40|521.43|517.43|521.12|517.12|521.46|517.46|520.91|516.91|25
1611022610000|2021-01-19 02:16:50|521.06|517.06|521.41|517.41|521.46|517.46|521.06|517.06|33
1611022620000|2021-01-19 02:17:00|521.4|517.4|521.42|517.42|521.44|517.44|521.35|517.35|21
1611022630000|2021-01-19 02:17:10|521.4|517.4|521.4|517.4|521.47|517.47|521.35|517.35|32
1611022640000|2021-01-19 02:17:20|521.41|517.41|521.37|517.37|521.56|517.56|521.29|517.29|32
1611022650000|2021-01-19 02:17:30|521.36|517.36|521.08|517.08|521.37|517.37|521.04|517.04|23
1611022660000|2021-01-19 02:17:40|521.09|517.09|520.78|516.78|521.09|517.09|520.77|516.77|20
1611022670000|2021-01-19 02:17:50|520.79|516.79|520.76|516.76|520.8|516.8|520.73|516.73|26
1611022680000|2021-01-19 02:18:00|520.83|516.83|520.28|516.28|520.85|516.85|520.28|516.28|30
1611022690000|2021-01-19 02:18:10|520.19|516.19|519.67|515.67|520.2|516.2|519.65|515.65|32
1611022700000|2021-01-19 02:18:20|519.66|515.66|519.4|515.4|519.66|515.66|519.2|515.2|27
1611022710000|2021-01-19 02:18:30|519.36|515.36|519.4|515.4|519.62|515.62|519.34|515.34|30
1611022720000|2021-01-19 02:18:40|519.38|515.38|519.15|515.15|519.4|515.4|518.99|514.99|28
1611022730000|2021-01-19 02:18:50|519.13|515.13|519.02|515.02|519.13|515.13|518.99|514.99|26
1611022740000|2021-01-19 02:19:00|519.03|515.03|518.6|514.6|519.03|515.03|518.5|514.5|29
1611022750000|2021-01-19 02:19:10|518.64|514.64|518.44|514.44|518.64|514.64|518.43|514.43|18
1611022760000|2021-01-19 02:19:20|518.45|514.45|518.51|514.51|518.56|514.56|518.44|514.44|10
1611022770000|2021-01-19 02:19:30|518.53|514.53|518.34|514.34|518.55|514.55|518.32|514.32|14
1611022780000|2021-01-19 02:19:40|518.41|514.41|518.48|514.48|518.57|514.57|518.19|514.19|21
1611022790000|2021-01-19 02:19:50|518.47|514.47|518.46|514.46|518.49|514.49|518.2|514.2|32
1611022800000|2021-01-19 02:20:00|518.48|514.48|518.02|514.02|518.53|514.53|518.02|514.02|32
1611022810000|2021-01-19 02:20:10|518.01|514.01|517.99|513.99|518.18|514.18|517.99|513.99|15
1611022820000|2021-01-19 02:20:20|517.85|513.85|517.85|513.85|517.93|513.93|517.84|513.84|16
1611022830000|2021-01-19 02:20:30|517.86|513.86|517.85|513.85|517.95|513.95|517.85|513.85|21
1611022840000|2021-01-19 02:20:40|517.87|513.87|517.85|513.85|517.97|513.97|517.84|513.84|13
1611022850000|2021-01-19 02:20:50|517.89|513.89|517.76|513.76|517.9|513.9|517.76|513.76|16
1611022860000|2021-01-19 02:21:00|517.77|513.77|517.75|513.75|517.87|513.87|517.58|513.58|18
1611022870000|2021-01-19 02:21:10|517.76|513.76|517.77|513.77|517.8|513.8|517.74|513.74|13
1611022880000|2021-01-19 02:21:20|517.78|513.78|517.54|513.54|517.85|513.85|517.49|513.49|24
1611022890000|2021-01-19 02:21:30|517.62|513.62|517.67|513.67|517.71|513.71|517.59|513.59|21
1611022900000|2021-01-19 02:21:40|517.81|513.81|517.92|513.92|517.96|513.96|517.78|513.78|25
1611022910000|2021-01-19 02:21:50|517.95|513.95|517.85|513.85|517.95|513.95|517.71|513.71|17
1611022920000|2021-01-19 02:22:00|517.87|513.87|517.93|513.93|517.99|513.99|517.87|513.87|20
1611022930000|2021-01-19 02:22:10|517.88|513.88|518.04|514.04|518.07|514.07|517.81|513.81|19
1611022940000|2021-01-19 02:22:20|518|514|518.42|514.42|518.42|514.42|518|514|16
1611022950000|2021-01-19 02:22:30|518.39|514.39|518.49|514.49|518.49|514.49|518.29|514.29|27
1611022960000|2021-01-19 02:22:40|518.48|514.48|518.4|514.4|518.5|514.5|518.3|514.3|29
1611022970000|2021-01-19 02:22:50|518.37|514.37|518.33|514.33|518.37|514.37|518.23|514.23|21
1611022980000|2021-01-19 02:23:00|518.32|514.32|517.94|513.94|518.34|514.34|517.94|513.94|30
1611022990000|2021-01-19 02:23:10|517.92|513.92|517.72|513.72|517.92|513.92|517.72|513.72|16
1611023000000|2021-01-19 02:23:20|517.73|513.73|517.6|513.6|517.78|513.78|517.59|513.59|19
1611023010000|2021-01-19 02:23:30|517.59|513.59|517.62|513.62|517.62|513.62|517.56|513.56|11
1611023020000|2021-01-19 02:23:40|517.6|513.6|517.51|513.51|517.61|513.61|517.37|513.37|21
1611023030000|2021-01-19 02:23:50|517.5|513.5|517.21|513.21|517.5|513.5|517.21|513.21|27
1611023040000|2021-01-19 02:24:00|517.22|513.22|517.11|513.11|517.31|513.31|517.11|513.11|24
1611023050000|2021-01-19 02:24:10|517.12|513.12|517.01|513.01|517.12|513.12|516.98|512.98|14
1611023060000|2021-01-19 02:24:20|516.99|512.99|516.51|512.51|517.09|513.09|516.34|512.34|24
1611023070000|2021-01-19 02:24:30|516.16|512.16|516.82|512.82|516.91|512.91|516.16|512.16|29
1611023080000|2021-01-19 02:24:40|516.84|512.84|516.86|512.86|516.86|512.86|516.66|512.66|29
1611023090000|2021-01-19 02:24:50|516.77|512.77|516.89|512.89|517.08|513.08|516.77|512.77|18
1611023100000|2021-01-19 02:25:00|516.85|512.85|516.57|512.57|516.88|512.88|516.56|512.56|22
1611023110000|2021-01-19 02:25:10|516.42|512.42|516.1|512.1|516.46|512.46|516.07|512.07|25
1611023120000|2021-01-19 02:25:20|516.12|512.12|516.11|512.11|516.18|512.18|516.04|512.04|25
1611023130000|2021-01-19 02:25:30|516.21|512.21|516.16|512.16|516.24|512.24|516.06|512.06|26
1611023140000|2021-01-19 02:25:40|516.19|512.19|516.55|512.55|516.56|512.56|516.19|512.19|26
1611023150000|2021-01-19 02:25:50|516.53|512.53|516.49|512.49|516.55|512.55|516.32|512.32|21
1611023160000|2021-01-19 02:26:00|516.5|512.5|516.73|512.73|516.84|512.84|516.5|512.5|25
1611023170000|2021-01-19 02:26:10|516.71|512.71|517.28|513.28|517.34|513.34|516.71|512.71|33
1611023180000|2021-01-19 02:26:20|517.27|513.27|516.94|512.94|517.27|513.27|516.92|512.92|25
1611023190000|2021-01-19 02:26:30|516.95|512.95|517.11|513.11|517.25|513.25|516.93|512.93|19
1611023200000|2021-01-19 02:26:40|517.1|513.1|517.21|513.21|517.27|513.27|516.87|512.87|24
1611023210000|2021-01-19 02:26:50|517.18|513.18|517.35|513.35|517.35|513.35|517.06|513.06|28
1611023220000|2021-01-19 02:27:00|517.39|513.39|517.44|513.44|517.48|513.48|517.22|513.22|23
1611023230000|2021-01-19 02:27:10|517.49|513.49|516.94|512.94|517.49|513.49|516.92|512.92|30
1611023240000|2021-01-19 02:27:20|516.92|512.92|516.77|512.77|516.93|512.93|516.67|512.67|30
1611023250000|2021-01-19 02:27:30|516.76|512.76|516.75|512.75|516.83|512.83|516.73|512.73|30
1611023260000|2021-01-19 02:27:40|516.76|512.76|516.99|512.99|516.99|512.99|516.75|512.75|22
1611023270000|2021-01-19 02:27:50|517.02|513.02|517.2|513.2|517.2|513.2|517|513|29
1611023280000|2021-01-19 02:28:00|517.21|513.21|516.79|512.79|517.21|513.21|516.79|512.79|29
1611023290000|2021-01-19 02:28:10|516.77|512.77|516.63|512.63|516.8|512.8|516.49|512.49|29
1611023300000|2021-01-19 02:28:20|516.64|512.64|517|513|517.01|513.01|516.64|512.64|26
1611023310000|2021-01-19 02:28:30|517.01|513.01|517.33|513.33|517.37|513.37|517|513|29
1611023320000|2021-01-19 02:28:40|517.26|513.26|517.31|513.31|517.48|513.48|517.18|513.18|23
1611023330000|2021-01-19 02:28:50|517.33|513.33|517.96|513.96|517.98|513.98|517.33|513.33|21
1611023340000|2021-01-19 02:29:00|517.64|513.64|517.84|513.84|518.3|514.3|517.63|513.63|30
1611023350000|2021-01-19 02:29:10|517.77|513.77|517.61|513.61|517.92|513.92|517.49|513.49|28
1611023360000|2021-01-19 02:29:20|517.63|513.63|517.73|513.73|517.8|513.8|517.59|513.59|21
1611023370000|2021-01-19 02:29:30|517.79|513.79|517.82|513.82|517.87|513.87|517.79|513.79|13
1611023380000|2021-01-19 02:29:40|517.85|513.85|517.8|513.8|518.06|514.06|517.68|513.68|34
1611023390000|2021-01-19 02:29:50|517.82|513.82|518.09|514.09|518.12|514.12|517.81|513.81|24
1611023400000|2021-01-19 02:30:00|518.1|514.1|517.39|513.39|518.14|514.14|517.39|513.39|28
1611023410000|2021-01-19 02:30:10|517.41|513.41|517.44|513.44|517.46|513.46|517.28|513.28|17
1611023420000|2021-01-19 02:30:20|517.46|513.46|517.8|513.8|517.86|513.86|517.44|513.44|21
1611023430000|2021-01-19 02:30:30|517.83|513.83|517.69|513.69|518|514|517.6|513.6|31
1611023440000|2021-01-19 02:30:40|517.71|513.71|517.52|513.52|517.75|513.75|517.52|513.52|18
1611023450000|2021-01-19 02:30:50|517.58|513.58|517.45|513.45|517.6|513.6|517.31|513.31|28
1611023460000|2021-01-19 02:31:00|517.46|513.46|517.52|513.52|517.65|513.65|517.46|513.46|27
1611023470000|2021-01-19 02:31:10|517.53|513.53|517.77|513.77|517.87|513.87|517.53|513.53|23
1611023480000|2021-01-19 02:31:20|517.76|513.76|518.37|514.37|518.39|514.39|517.76|513.76|24
1611023490000|2021-01-19 02:31:30|518.35|514.35|518.93|514.93|518.93|514.93|518.32|514.32|25
1611023500000|2021-01-19 02:31:40|518.91|514.91|518.81|514.81|518.93|514.93|518.64|514.64|31
1611023510000|2021-01-19 02:31:50|518.75|514.75|518.49|514.49|518.75|514.75|518.49|514.49|34
1611023520000|2021-01-19 02:32:00|518.32|514.32|518.48|514.48|518.73|514.73|518.29|514.29|29
1611023530000|2021-01-19 02:32:10|518.39|514.39|518.62|514.62|518.72|514.72|518.22|514.22|33
1611023540000|2021-01-19 02:32:20|518.66|514.66|518.82|514.82|518.82|514.82|518.62|514.62|9
1611023550000|2021-01-19 02:32:30|518.87|514.87|518.87|514.87|518.88|514.88|518.84|514.84|10
1611023560000|2021-01-19 02:32:40|518.85|514.85|518.87|514.87|518.87|514.87|518.67|514.67|9
1611023570000|2021-01-19 02:32:50|519.12|515.12|518.99|514.99|519.15|515.15|518.85|514.85|11
1611023580000|2021-01-19 02:33:00|519|515|519.29|515.29|519.29|515.29|518.96|514.96|13
1611023590000|2021-01-19 02:33:10|519.14|515.14|519.18|515.18|519.44|515.44|519.13|515.13|10
1611023600000|2021-01-19 02:33:20|519.19|515.19|519.32|515.32|519.32|515.32|519.19|515.19|13
1611023610000|2021-01-19 02:33:30|519.3|515.3|519.67|515.67|519.89|515.89|519.3|515.3|21
1611023620000|2021-01-19 02:33:40|519.64|515.64|519.06|515.06|519.65|515.65|519.02|515.02|15
1611023630000|2021-01-19 02:33:50|519.1|515.1|519.4|515.4|519.4|515.4|519.1|515.1|12
1611023640000|2021-01-19 02:34:00|519.39|515.39|519.35|515.35|519.43|515.43|519.35|515.35|13
1611023650000|2021-01-19 02:34:10|519.36|515.36|519.66|515.66|519.69|515.69|519.36|515.36|14
1611023660000|2021-01-19 02:34:20|519.56|515.56|519.86|515.86|519.94|515.94|519.56|515.56|17
1611023670000|2021-01-19 02:34:30|519.85|515.85|519.59|515.59|519.85|515.85|519.58|515.58|12
1611023680000|2021-01-19 02:34:40|519.53|515.53|519.31|515.31|519.53|515.53|519.3|515.3|14
1611023690000|2021-01-19 02:34:50|519.3|515.3|518.97|514.97|519.33|515.33|518.97|514.97|10
1611023700000|2021-01-19 02:35:00|518.95|514.95|518.88|514.88|519.01|515.01|518.88|514.88|9
1611023710000|2021-01-19 02:35:10|518.91|514.91|519.17|515.17|519.28|515.28|518.85|514.85|18
1611023720000|2021-01-19 02:35:20|519.18|515.18|519.27|515.27|519.35|515.35|519.18|515.18|13
1611023730000|2021-01-19 02:35:30|519.11|515.11|519.14|515.14|519.14|515.14|519.11|515.11|3
1611023740000|2021-01-19 02:35:40|519.13|515.13|519.09|515.09|519.23|515.23|519.03|515.03|15
1611023750000|2021-01-19 02:35:50|519.12|515.12|519.42|515.42|519.44|515.44|519.12|515.12|20
1611023760000|2021-01-19 02:36:00|519.62|515.62|519.84|515.84|520.01|516.01|519.46|515.46|15
1611023770000|2021-01-19 02:36:10|519.86|515.86|519.88|515.88|519.89|515.89|519.71|515.71|16
1611023780000|2021-01-19 02:36:20|519.9|515.9|519.83|515.83|520.02|516.02|519.83|515.83|9
1611023790000|2021-01-19 02:36:30|520.04|516.04|519.83|515.83|520.15|516.15|519.83|515.83|5
1611023800000|2021-01-19 02:36:40|520.3|516.3|521.03|517.03|521.03|517.03|520.3|516.3|8
1611023810000|2021-01-19 02:36:50|521.06|517.06|521.24|517.24|521.4|517.4|520.96|516.96|14
1611023820000|2021-01-19 02:37:00|521.25|517.25|520.42|516.42|521.25|517.25|520.42|516.42|23
1611023830000|2021-01-19 02:37:10|520.51|516.51|520.78|516.78|520.83|516.83|520.48|516.48|13
1611023840000|2021-01-19 02:37:20|520.83|516.83|520.85|516.85|520.85|516.85|520.76|516.76|10
1611023850000|2021-01-19 02:37:30|520.87|516.87|520.82|516.82|520.88|516.88|520.82|516.82|8
1611023860000|2021-01-19 02:37:40|520.84|516.84|520.89|516.89|520.98|516.98|520.82|516.82|13
1611023870000|2021-01-19 02:37:50|520.9|516.9|520.92|516.92|521.12|517.12|520.88|516.88|16
1611023880000|2021-01-19 02:38:00|520.95|516.95|521.06|517.06|521.06|517.06|520.72|516.72|16
1611023890000|2021-01-19 02:38:10|520.9|516.9|521.11|517.11|521.33|517.33|520.9|516.9|8
1611023900000|2021-01-19 02:38:20|521.14|517.14|521.3|517.3|521.77|517.77|521.07|517.07|11
1611023910000|2021-01-19 02:38:30|521.63|517.63|521.18|517.18|521.63|517.63|521.18|517.18|6
1611023920000|2021-01-19 02:38:40|521.35|517.35|521.58|517.58|521.64|517.64|521.35|517.35|6
1611023930000|2021-01-19 02:38:50|521.57|517.57|521.19|517.19|521.57|517.57|521.16|517.16|13
1611023940000|2021-01-19 02:39:00|521.21|517.21|521.51|517.51|521.7|517.7|521.21|517.21|18
1611023950000|2021-01-19 02:39:10|521.56|517.56|521.61|517.61|521.73|517.73|521.51|517.51|30
1611023960000|2021-01-19 02:39:20|521.57|517.57|521.7|517.7|521.7|517.7|521.47|517.47|29
1611023970000|2021-01-19 02:39:30|521.69|517.69|521.78|517.78|521.89|517.89|521.5|517.5|28
1611023980000|2021-01-19 02:39:40|521.81|517.81|521.59|517.59|521.81|517.81|521.59|517.59|25
1611023990000|2021-01-19 02:39:50|521.54|517.54|521.67|517.67|521.73|517.73|521.5|517.5|24
1611024000000|2021-01-19 02:40:00|521.69|517.69|521.5|517.5|521.76|517.76|521.5|517.5|29
1611024010000|2021-01-19 02:40:10|521.43|517.43|521.37|517.37|521.59|517.59|521.36|517.36|33
1611024020000|2021-01-19 02:40:20|521.36|517.36|520.79|516.79|521.36|517.36|520.79|516.79|25
1611024030000|2021-01-19 02:40:30|520.75|516.75|521.27|517.27|521.3|517.3|520.75|516.75|37
1611024040000|2021-01-19 02:40:40|521.28|517.28|521.16|517.16|521.28|517.28|521.14|517.14|13
1611024050000|2021-01-19 02:40:50|521.12|517.12|521.17|517.17|521.17|517.17|520.93|516.93|26
1611024060000|2021-01-19 02:41:00|521.28|517.28|521.69|517.69|521.73|517.73|521.19|517.19|28
1611024070000|2021-01-19 02:41:10|521.7|517.7|521.49|517.49|521.71|517.71|521.08|517.08|33
1611024080000|2021-01-19 02:41:20|521.42|517.42|521.4|517.4|521.49|517.49|521.31|517.31|34
1611024090000|2021-01-19 02:41:30|521.37|517.37|521.84|517.84|521.86|517.86|521.37|517.37|31
1611024100000|2021-01-19 02:41:40|522.05|518.05|522.55|518.55|523.02|519.02|522.05|518.05|29
1611024110000|2021-01-19 02:41:50|522.53|518.53|522.58|518.58|522.59|518.59|522.29|518.29|27
1611024120000|2021-01-19 02:42:00|522.65|518.65|522.42|518.42|522.91|518.91|522.29|518.29|30
1611024130000|2021-01-19 02:42:10|522.44|518.44|523.12|519.12|523.12|519.12|522.16|518.16|31
1611024140000|2021-01-19 02:42:20|523.11|519.11|522.85|518.85|523.11|519.11|522.72|518.72|35
1611024150000|2021-01-19 02:42:30|522.88|518.88|523.03|519.03|523.04|519.04|522.63|518.63|33
1611024160000|2021-01-19 02:42:40|523.04|519.04|522.44|518.44|523.04|519.04|522.44|518.44|32
1611024170000|2021-01-19 02:42:50|522.43|518.43|522.01|518.01|522.51|518.51|522.01|518.01|26
1611024180000|2021-01-19 02:43:00|522.03|518.03|522.02|518.02|522.13|518.13|521.89|517.89|29
1611024190000|2021-01-19 02:43:10|522.03|518.03|521.95|517.95|522.09|518.09|521.87|517.87|36
1611024200000|2021-01-19 02:43:20|521.92|517.92|520.81|516.81|522.24|518.24|520.77|516.77|33
1611024210000|2021-01-19 02:43:30|520.78|516.78|521.18|517.18|521.18|517.18|520.69|516.69|32
1611024220000|2021-01-19 02:43:40|521.19|517.19|520.89|516.89|521.2|517.2|520.73|516.73|35
1611024230000|2021-01-19 02:43:50|520.88|516.88|521.07|517.07|521.23|517.23|520.86|516.86|25
1611024240000|2021-01-19 02:44:00|521.02|517.02|520.82|516.82|521.09|517.09|520.82|516.82|26
1611024250000|2021-01-19 02:44:10|520.72|516.72|520.88|516.88|521.08|517.08|520.68|516.68|33
1611024260000|2021-01-19 02:44:20|520.9|516.9|520.51|516.51|520.9|516.9|520.46|516.46|30
1611024270000|2021-01-19 02:44:30|520.54|516.54|520.35|516.35|520.54|516.54|520.29|516.29|26
1611024280000|2021-01-19 02:44:40|520.36|516.36|520.63|516.63|520.74|516.74|520.31|516.31|28
1611024290000|2021-01-19 02:44:50|520.58|516.58|520.25|516.25|520.58|516.58|520.25|516.25|30
1611024300000|2021-01-19 02:45:00|520.31|516.31|519.38|515.38|520.31|516.31|519.36|515.36|30
1611024310000|2021-01-19 02:45:10|519.37|515.37|519.45|515.45|519.46|515.46|519.24|515.24|22
1611024320000|2021-01-19 02:45:20|519.44|515.44|519.12|515.12|519.44|515.44|519.02|515.02|25
1611024330000|2021-01-19 02:45:30|519.08|515.08|519.08|515.08|519.13|515.13|519.03|515.03|25
1611024340000|2021-01-19 02:45:40|519.07|515.07|519.09|515.09|519.32|515.32|519.07|515.07|24
1611024350000|2021-01-19 02:45:50|519.07|515.07|519.17|515.17|519.22|515.22|518.99|514.99|21
1611024360000|2021-01-19 02:46:00|519.18|515.18|519.76|515.76|519.82|515.82|519.08|515.08|29
1611024370000|2021-01-19 02:46:10|519.73|515.73|519.71|515.71|519.74|515.74|519.55|515.55|24
1611024380000|2021-01-19 02:46:20|519.74|515.74|519.77|515.77|519.88|515.88|519.67|515.67|23
1611024390000|2021-01-19 02:46:30|519.76|515.76|519.79|515.79|519.84|515.84|519.76|515.76|15
1611024400000|2021-01-19 02:46:40|519.78|515.78|519.91|515.91|520.01|516.01|519.77|515.77|28
1611024410000|2021-01-19 02:46:50|519.94|515.94|520.43|516.43|520.54|516.54|519.91|515.91|27
1611024420000|2021-01-19 02:47:00|520.44|516.44|520.39|516.39|520.54|516.54|520.38|516.38|25
1611024430000|2021-01-19 02:47:10|520.43|516.43|520.72|516.72|520.74|516.74|520.39|516.39|22
1611024440000|2021-01-19 02:47:20|520.74|516.74|521|517|521|517|520.74|516.74|31
1611024450000|2021-01-19 02:47:30|520.93|516.93|521.31|517.31|521.42|517.42|520.93|516.93|25
1611024460000|2021-01-19 02:47:40|521.32|517.32|521.31|517.31|521.47|517.47|521.26|517.26|26
1611024470000|2021-01-19 02:47:50|521.3|517.3|521.08|517.08|521.42|517.42|521.07|517.07|20
1611024480000|2021-01-19 02:48:00|521.07|517.07|521.2|517.2|521.22|517.22|520.75|516.75|28
1611024490000|2021-01-19 02:48:10|521.21|517.21|521.36|517.36|521.37|517.37|521.08|517.08|34
1611024500000|2021-01-19 02:48:20|521.38|517.38|521.17|517.17|521.41|517.41|521.17|517.17|29
1611024510000|2021-01-19 02:48:30|521.19|517.19|521.27|517.27|521.33|517.33|521.15|517.15|27
1611024520000|2021-01-19 02:48:40|521.35|517.35|521.53|517.53|521.53|517.53|521.33|517.33|26
1611024530000|2021-01-19 02:48:50|521.48|517.48|521.37|517.37|521.55|517.55|521.37|517.37|21
1611024540000|2021-01-19 02:49:00|521.35|517.35|521.48|517.48|521.52|517.52|521.08|517.08|19
1611024550000|2021-01-19 02:49:10|521.49|517.49|522.11|518.11|522.25|518.25|521.49|517.49|22
1611024560000|2021-01-19 02:49:20|522.09|518.09|521.99|517.99|522.22|518.22|521.96|517.96|32
1611024570000|2021-01-19 02:49:30|522.09|518.09|522.09|518.09|522.1|518.1|521.94|517.94|28
1611024580000|2021-01-19 02:49:40|522.03|518.03|522|518|522.28|518.28|522|518|33
1611024590000|2021-01-19 02:49:50|521.94|517.94|522.07|518.07|522.09|518.09|521.82|517.82|24
1611024600000|2021-01-19 02:50:00|522.09|518.09|521.94|517.94|522.09|518.09|521.94|517.94|15
1611024610000|2021-01-19 02:50:10|521.95|517.95|522.31|518.31|522.33|518.33|521.95|517.95|29
1611024620000|2021-01-19 02:50:20|522.32|518.32|522.24|518.24|522.33|518.33|522.16|518.16|23
1611024630000|2021-01-19 02:50:30|522.23|518.23|522.33|518.33|522.38|518.38|522.23|518.23|21
1611024640000|2021-01-19 02:50:40|522.36|518.36|522.34|518.34|522.48|518.48|522.31|518.31|16
1611024650000|2021-01-19 02:50:50|522.32|518.32|522.41|518.41|522.5|518.5|522.32|518.32|14
1611024660000|2021-01-19 02:51:00|522.45|518.45|522.16|518.16|522.47|518.47|522.11|518.11|18
1611024670000|2021-01-19 02:51:10|522.15|518.15|522.3|518.3|522.33|518.33|522.09|518.09|25
1611024680000|2021-01-19 02:51:20|522.31|518.31|522.73|518.73|522.83|518.83|522.3|518.3|25
1611024690000|2021-01-19 02:51:30|522.71|518.71|522.89|518.89|522.93|518.93|522.68|518.68|14
1611024700000|2021-01-19 02:51:40|522.94|518.94|522.93|518.93|523.15|519.15|522.87|518.87|21
1611024710000|2021-01-19 02:51:50|522.94|518.94|523.27|519.27|523.39|519.39|522.88|518.88|29
1611024720000|2021-01-19 02:52:00|523.3|519.3|523.48|519.48|523.64|519.64|523.19|519.19|30
1611024730000|2021-01-19 02:52:10|523.49|519.49|524.06|520.06|524.09|520.09|523.47|519.47|25
1611024740000|2021-01-19 02:52:20|524.08|520.08|523.93|519.93|524.08|520.08|523.78|519.78|27
1611024750000|2021-01-19 02:52:30|523.92|519.92|524.03|520.03|524.09|520.09|523.92|519.92|31
1611024760000|2021-01-19 02:52:40|524.04|520.04|524.18|520.18|524.26|520.26|523.96|519.96|29
1611024770000|2021-01-19 02:52:50|524.17|520.17|524.05|520.05|524.17|520.17|524.05|520.05|26
1611024780000|2021-01-19 02:53:00|524.04|520.04|523.84|519.84|524.04|520.04|523.76|519.76|35
1611024790000|2021-01-19 02:53:10|523.83|519.83|523.3|519.3|523.88|519.88|523.09|519.09|30
1611024800000|2021-01-19 02:53:20|523.27|519.27|523.26|519.26|523.52|519.52|523.17|519.17|26
1611024810000|2021-01-19 02:53:30|523.33|519.33|523.73|519.73|523.73|519.73|523.23|519.23|21
1611024820000|2021-01-19 02:53:40|523.71|519.71|523.75|519.75|523.89|519.89|523.66|519.66|22
1611024830000|2021-01-19 02:53:50|523.8|519.8|523.61|519.61|524.09|520.09|523.61|519.61|27
1611024840000|2021-01-19 02:54:00|523.77|519.77|523.93|519.93|523.99|519.99|523.61|519.61|18
1611024850000|2021-01-19 02:54:10|523.71|519.71|523.86|519.86|524.12|520.12|523.61|519.61|27
1611024860000|2021-01-19 02:54:20|523.87|519.87|523.67|519.67|523.99|519.99|523.61|519.61|25
1611024870000|2021-01-19 02:54:30|523.64|519.64|523.46|519.46|523.89|519.89|523.43|519.43|34
1611024880000|2021-01-19 02:54:40|523.61|519.61|524.7|520.7|524.7|520.7|523.61|519.61|31
1611024890000|2021-01-19 02:54:50|524.78|520.78|525.29|521.29|525.29|521.29|524.77|520.77|34
1611024900000|2021-01-19 02:55:00|525.31|521.31|525.17|521.17|525.35|521.35|525.02|521.02|31
1611024910000|2021-01-19 02:55:10|525.11|521.11|524.53|520.53|525.12|521.12|524.53|520.53|28
1611024920000|2021-01-19 02:55:20|524.56|520.56|524.53|520.53|524.75|520.75|524.37|520.37|27
1611024930000|2021-01-19 02:55:30|524.54|520.54|524.54|520.54|524.74|520.74|524.51|520.51|25
1611024940000|2021-01-19 02:55:40|524.53|520.53|524.22|520.22|524.53|520.53|524.22|520.22|24
1611024950000|2021-01-19 02:55:50|524.13|520.13|524.08|520.08|524.13|520.13|523.91|519.91|29
1611024960000|2021-01-19 02:56:00|524.15|520.15|523.62|519.62|524.21|520.21|523.53|519.53|32
1611024970000|2021-01-19 02:56:10|523.67|519.67|524.04|520.04|524.12|520.12|523.65|519.65|25
1611024980000|2021-01-19 02:56:20|524.07|520.07|524.56|520.56|524.56|520.56|523.92|519.92|34
1611024990000|2021-01-19 02:56:30|524.13|520.13|524.09|520.09|524.22|520.22|523.97|519.97|32
1611025000000|2021-01-19 02:56:40|524.1|520.1|523.76|519.76|524.14|520.14|523.7|519.7|32
1611025010000|2021-01-19 02:56:50|523.74|519.74|523.65|519.65|523.87|519.87|523.65|519.65|30
1611025020000|2021-01-19 02:57:00|523.63|519.63|523.83|519.83|523.84|519.84|523.51|519.51|32
1611025030000|2021-01-19 02:57:10|523.85|519.85|523.79|519.79|524|520|523.78|519.78|30
1611025040000|2021-01-19 02:57:20|523.76|519.76|523.8|519.8|523.94|519.94|523.75|519.75|32
1611025050000|2021-01-19 02:57:30|523.77|519.77|523.62|519.62|523.82|519.82|523.61|519.61|29
1611025060000|2021-01-19 02:57:40|523.64|519.64|523.81|519.81|523.83|519.83|523.3|519.3|25
1611025070000|2021-01-19 02:57:50|523.82|519.82|523.98|519.98|524.08|520.08|523.8|519.8|23
1611025080000|2021-01-19 02:58:00|524|520|524.39|520.39|524.43|520.43|523.93|519.93|29
1611025090000|2021-01-19 02:58:10|524.38|520.38|524.43|520.43|524.45|520.45|524.27|520.27|21
1611025100000|2021-01-19 02:58:20|524.45|520.45|524.44|520.44|524.52|520.52|524.31|520.31|23
1611025110000|2021-01-19 02:58:30|524.5|520.5|524.77|520.77|524.96|520.96|524.38|520.38|30
1611025120000|2021-01-19 02:58:40|524.73|520.73|525.05|521.05|525.11|521.11|524.72|520.72|29
1611025130000|2021-01-19 02:58:50|525.06|521.06|525.03|521.03|525.16|521.16|525.02|521.02|14
1611025140000|2021-01-19 02:59:00|525.06|521.06|525.71|521.71|525.71|521.71|525.05|521.05|24
1611025150000|2021-01-19 02:59:10|525.85|521.85|525.76|521.76|525.96|521.96|525.1|521.1|22
1611025160000|2021-01-19 02:59:20|525.87|521.87|526.17|522.17|526.17|522.17|525.69|521.69|29
1611025170000|2021-01-19 02:59:30|526.22|522.22|526.3|522.3|526.32|522.32|525.9|521.9|23
1611025180000|2021-01-19 02:59:40|526.31|522.31|526.25|522.25|526.31|522.31|525.88|521.88|20
1611025190000|2021-01-19 02:59:50|526.49|522.49|527.11|523.11|527.13|523.13|526.33|522.33|24
1611025200000|2021-01-19 03:00:00|527.14|523.14|528.12|524.12|528.12|524.12|527.11|523.11|30
1611025210000|2021-01-19 03:00:10|528.18|524.18|527.96|523.96|528.3|524.3|527.92|523.92|26
1611025220000|2021-01-19 03:00:20|527.97|523.97|527.73|523.73|528|524|527.66|523.66|22
1611025230000|2021-01-19 03:00:30|527.76|523.76|527.8|523.8|527.85|523.85|527.69|523.69|27
1611025240000|2021-01-19 03:00:40|527.79|523.79|527.03|523.03|527.79|523.79|527|523|29
1611025250000|2021-01-19 03:00:50|527.02|523.02|527.16|523.16|527.52|523.52|527.02|523.02|31
1611025260000|2021-01-19 03:01:00|527.13|523.13|526.84|522.84|527.13|523.13|526.79|522.79|25
1611025270000|2021-01-19 03:01:10|526.83|522.83|526.5|522.5|526.83|522.83|526.4|522.4|21
1611025280000|2021-01-19 03:01:20|526.51|522.51|525.91|521.91|526.52|522.52|525.89|521.89|27
1611025290000|2021-01-19 03:01:30|525.88|521.88|525.2|521.2|525.88|521.88|525.2|521.2|28
1611025300000|2021-01-19 03:01:40|525.21|521.21|525.03|521.03|525.21|521.21|524.75|520.75|30
1611025310000|2021-01-19 03:01:50|524.98|520.98|524.61|520.61|524.98|520.98|524.6|520.6|27
1611025320000|2021-01-19 03:02:00|524.6|520.6|524.26|520.26|524.63|520.63|524.04|520.04|28
1611025330000|2021-01-19 03:02:10|524.25|520.25|523.89|519.89|524.26|520.26|523.89|519.89|19
1611025340000|2021-01-19 03:02:20|523.88|519.88|523.75|519.75|523.95|519.95|523.69|519.69|32
1611025350000|2021-01-19 03:02:30|523.77|519.77|523.33|519.33|523.77|519.77|523.27|519.27|21
1611025360000|2021-01-19 03:02:40|523.31|519.31|523.24|519.24|523.35|519.35|523.22|519.22|25
1611025370000|2021-01-19 03:02:50|523.19|519.19|523.16|519.16|523.2|519.2|522.91|518.91|30
1611025380000|2021-01-19 03:03:00|523.14|519.14|523.35|519.35|523.35|519.35|523.12|519.12|12
1611025390000|2021-01-19 03:03:10|523.33|519.33|523.29|519.29|523.33|519.33|523.24|519.24|10
1611025400000|2021-01-19 03:03:20|523.3|519.3|523.26|519.26|523.33|519.33|523.08|519.08|20
1611025410000|2021-01-19 03:03:30|523.24|519.24|522.95|518.95|523.27|519.27|522.82|518.82|30
1611025420000|2021-01-19 03:03:40|522.99|518.99|522.74|518.74|523.15|519.15|522.73|518.73|32
1611025430000|2021-01-19 03:03:50|522.72|518.72|522.53|518.53|522.75|518.75|522.49|518.49|26
1611025440000|2021-01-19 03:04:00|522.52|518.52|522.7|518.7|522.7|518.7|522.43|518.43|20
1611025450000|2021-01-19 03:04:10|522.71|518.71|522.86|518.86|522.86|518.86|522.7|518.7|22
1611025460000|2021-01-19 03:04:20|522.81|518.81|522.83|518.83|522.9|518.9|522.78|518.78|15
1611025470000|2021-01-19 03:04:30|522.85|518.85|523.21|519.21|523.23|519.23|522.8|518.8|27
1611025480000|2021-01-19 03:04:40|523.23|519.23|523.23|519.23|523.25|519.25|522.93|518.93|17
1611025490000|2021-01-19 03:04:50|523.17|519.17|522.87|518.87|523.17|519.17|522.86|518.86|25
1611025500000|2021-01-19 03:05:00|522.88|518.88|523.04|519.04|523.23|519.23|522.87|518.87|30
1611025510000|2021-01-19 03:05:10|523.05|519.05|523.37|519.37|523.47|519.47|523.05|519.05|29
1611025520000|2021-01-19 03:05:20|523.34|519.34|523.4|519.4|523.46|519.46|523.24|519.24|28
1611025530000|2021-01-19 03:05:30|523.41|519.41|523.05|519.05|523.45|519.45|523.04|519.04|18
1611025540000|2021-01-19 03:05:40|523.04|519.04|523.06|519.06|523.19|519.19|523.04|519.04|20
1611025550000|2021-01-19 03:05:50|523.04|519.04|523.04|519.04|523.08|519.08|522.96|518.96|14
1611025560000|2021-01-19 03:06:00|523.07|519.07|523.09|519.09|523.13|519.13|523.03|519.03|14
1611025570000|2021-01-19 03:06:10|523.08|519.08|522.98|518.98|523.13|519.13|522.95|518.95|23
1611025580000|2021-01-19 03:06:20|522.99|518.99|522.93|518.93|523.05|519.05|522.93|518.93|20
1611025590000|2021-01-19 03:06:30|522.92|518.92|522.84|518.84|522.97|518.97|522.84|518.84|14
1611025600000|2021-01-19 03:06:40|522.85|518.85|522.37|518.37|522.87|518.87|522.25|518.25|30
1611025610000|2021-01-19 03:06:50|522.34|518.34|522.4|518.4|522.63|518.63|522.29|518.29|16
1611025620000|2021-01-19 03:07:00|522.41|518.41|522.82|518.82|522.96|518.96|522.41|518.41|26
1611025630000|2021-01-19 03:07:10|522.84|518.84|522.84|518.84|522.96|518.96|522.79|518.79|19
1611025640000|2021-01-19 03:07:20|522.83|518.83|522.84|518.84|522.91|518.91|522.78|518.78|18
1611025650000|2021-01-19 03:07:30|522.86|518.86|522.88|518.88|522.88|518.88|522.86|518.86|3
1611025660000|2021-01-19 03:07:40|522.86|518.86|522.58|518.58|522.86|518.86|522.53|518.53|14
1611025670000|2021-01-19 03:07:50|522.61|518.61|522.56|518.56|522.62|518.62|522.51|518.51|12
1611025680000|2021-01-19 03:08:00|522.58|518.58|522.9|518.9|522.92|518.92|522.58|518.58|10
1611025690000|2021-01-19 03:08:10|522.91|518.91|523.17|519.17|523.17|519.17|522.9|518.9|15
1611025700000|2021-01-19 03:08:20|523.21|519.21|523.72|519.72|523.81|519.81|523.21|519.21|14
1611025710000|2021-01-19 03:08:30|523.75|519.75|523.69|519.69|523.75|519.75|523.67|519.67|11
1611025720000|2021-01-19 03:08:40|523.7|519.7|524.04|520.04|524.21|520.21|523.7|519.7|31
1611025730000|2021-01-19 03:08:50|524.03|520.03|524.25|520.25|524.25|520.25|524.03|520.03|21
1611025740000|2021-01-19 03:09:00|524.27|520.27|524.62|520.62|524.76|520.76|524.27|520.27|28
1611025750000|2021-01-19 03:09:10|524.6|520.6|524.66|520.66|524.71|520.71|524.56|520.56|24
1611025760000|2021-01-19 03:09:20|524.68|520.68|525.34|521.34|525.49|521.49|524.68|520.68|26
1611025770000|2021-01-19 03:09:30|525.28|521.28|524.96|520.96|525.3|521.3|524.83|520.83|33
1611025780000|2021-01-19 03:09:40|524.94|520.94|525.25|521.25|525.25|521.25|524.72|520.72|29
1611025790000|2021-01-19 03:09:50|525.27|521.27|525.5|521.5|525.51|521.51|525.27|521.27|21
1611025800000|2021-01-19 03:10:00|525.49|521.49|525.69|521.69|525.81|521.81|525.49|521.49|14
1611025810000|2021-01-19 03:10:10|525.68|521.68|525.79|521.79|525.88|521.88|525.64|521.64|16
1611025820000|2021-01-19 03:10:20|525.8|521.8|525.75|521.75|525.81|521.81|525.72|521.72|25
1611025830000|2021-01-19 03:10:30|525.93|521.93|526.72|522.72|526.8|522.8|525.83|521.83|26
1611025840000|2021-01-19 03:10:40|526.74|522.74|527.47|523.47|527.63|523.63|526.74|522.74|29
1611025850000|2021-01-19 03:10:50|527.5|523.5|527.85|523.85|527.85|523.85|527.5|523.5|13
1611025860000|2021-01-19 03:11:00|527.86|523.86|527.75|523.75|527.96|523.96|527.75|523.75|19
1611025870000|2021-01-19 03:11:10|527.78|523.78|528.09|524.09|528.09|524.09|527.71|523.71|28
1611025880000|2021-01-19 03:11:20|528.21|524.21|528.16|524.16|528.27|524.27|527.96|523.96|27
1611025890000|2021-01-19 03:11:30|528.17|524.17|527.61|523.61|528.5|524.5|527.58|523.58|31
1611025900000|2021-01-19 03:11:40|527.6|523.6|527.2|523.2|527.65|523.65|527.2|523.2|20
1611025910000|2021-01-19 03:11:50|527.17|523.17|527.23|523.23|527.24|523.24|526.93|522.93|25
1611025920000|2021-01-19 03:12:00|527.33|523.33|527.57|523.57|527.74|523.74|527.21|523.21|29
1611025930000|2021-01-19 03:12:10|527.56|523.56|527.34|523.34|527.63|523.63|527.34|523.34|32
1611025940000|2021-01-19 03:12:20|527.39|523.39|527.49|523.49|527.58|523.58|527.29|523.29|27
1611025950000|2021-01-19 03:12:30|527.48|523.48|527.08|523.08|527.49|523.49|526.92|522.92|27
1611025960000|2021-01-19 03:12:40|527.01|523.01|526.98|522.98|527.23|523.23|526.98|522.98|21
1611025970000|2021-01-19 03:12:50|526.99|522.99|526.86|522.86|526.99|522.99|526.82|522.82|12
1611025980000|2021-01-19 03:13:00|526.87|522.87|527.6|523.6|527.63|523.63|526.87|522.87|26
1611025990000|2021-01-19 03:13:10|527.63|523.63|527.94|523.94|528.07|524.07|527.63|523.63|23
1611026000000|2021-01-19 03:13:20|527.97|523.97|527.76|523.76|527.97|523.97|527.75|523.75|14
1611026010000|2021-01-19 03:13:30|527.77|523.77|527.55|523.55|527.77|523.77|527.55|523.55|17
1611026020000|2021-01-19 03:13:40|527.57|523.57|527.63|523.63|527.75|523.75|527.53|523.53|23
1611026030000|2021-01-19 03:13:50|527.64|523.64|527.93|523.93|528.02|524.02|527.55|523.55|22
1611026040000|2021-01-19 03:14:00|527.94|523.94|527.94|523.94|528.14|524.14|527.91|523.91|24
1611026050000|2021-01-19 03:14:10|527.99|523.99|527.65|523.65|528|524|527.65|523.65|26
1611026060000|2021-01-19 03:14:20|527.61|523.61|527.75|523.75|527.83|523.83|527.59|523.59|24
1611026070000|2021-01-19 03:14:30|527.74|523.74|527.7|523.7|527.8|523.8|527.7|523.7|12
1611026080000|2021-01-19 03:14:40|527.68|523.68|527.66|523.66|527.78|523.78|527.66|523.66|11
1611026090000|2021-01-19 03:14:50|527.64|523.64|527.79|523.79|527.79|523.79|527.63|523.63|12
1611026100000|2021-01-19 03:15:00|527.87|523.87|527.86|523.86|528.06|524.06|527.79|523.79|18
1611026110000|2021-01-19 03:15:10|527.85|523.85|527.6|523.6|527.86|523.86|527.59|523.59|19
1611026120000|2021-01-19 03:15:20|527.62|523.62|527.92|523.92|528|524|527.6|523.6|17
1611026130000|2021-01-19 03:15:30|527.88|523.88|527.87|523.87|528.06|524.06|527.81|523.81|20
1611026140000|2021-01-19 03:15:40|527.88|523.88|527.67|523.67|527.88|523.88|527.66|523.66|20
1611026150000|2021-01-19 03:15:50|527.61|523.61|527.68|523.68|527.75|523.75|527.59|523.59|20
1611026160000|2021-01-19 03:16:00|527.7|523.7|528.14|524.14|528.14|524.14|527.18|523.18|24
1611026170000|2021-01-19 03:16:10|528.13|524.13|528.13|524.13|528.25|524.25|528.12|524.12|25
1611026180000|2021-01-19 03:16:20|528.17|524.17|528.34|524.34|528.38|524.38|528.14|524.14|24
1611026190000|2021-01-19 03:16:30|528.36|524.36|528.45|524.45|528.55|524.55|528.34|524.34|20
1611026200000|2021-01-19 03:16:40|528.51|524.51|528.57|524.57|528.57|524.57|528.28|524.28|20
1611026210000|2021-01-19 03:16:50|528.58|524.58|528.61|524.61|528.64|524.64|528.52|524.52|14
1611026220000|2021-01-19 03:17:00|528.6|524.6|528.54|524.54|528.6|524.6|528.48|524.48|18
1611026230000|2021-01-19 03:17:10|528.56|524.56|528.88|524.88|528.88|524.88|528.52|524.52|22
1611026240000|2021-01-19 03:17:20|528.89|524.89|529.12|525.12|529.14|525.14|528.81|524.81|29
1611026250000|2021-01-19 03:17:30|529.07|525.07|528.7|524.7|529.07|525.07|528.61|524.61|24
1611026260000|2021-01-19 03:17:40|528.72|524.72|528.54|524.54|528.74|524.74|528.43|524.43|26
1611026270000|2021-01-19 03:17:50|528.53|524.53|528.62|524.62|528.72|524.72|528.45|524.45|25
1611026280000|2021-01-19 03:18:00|528.63|524.63|528.67|524.67|528.73|524.73|528.62|524.62|18
1611026290000|2021-01-19 03:18:10|528.66|524.66|528.21|524.21|528.66|524.66|528.21|524.21|17
1611026300000|2021-01-19 03:18:20|528.18|524.18|528.12|524.12|528.18|524.18|527.93|523.93|22
1611026310000|2021-01-19 03:18:30|528.03|524.03|527.79|523.79|528.13|524.13|527.79|523.79|24
1611026320000|2021-01-19 03:18:40|527.83|523.83|527.23|523.23|527.84|523.84|527.23|523.23|32
1611026330000|2021-01-19 03:18:50|527.22|523.22|527.11|523.11|527.33|523.33|526.92|522.92|26
1611026340000|2021-01-19 03:19:00|527.12|523.12|526.4|522.4|527.12|523.12|526.38|522.38|27
1611026350000|2021-01-19 03:19:10|526.37|522.37|526.6|522.6|526.62|522.62|526.35|522.35|29
1611026360000|2021-01-19 03:19:20|526.62|522.62|526.39|522.39|526.72|522.72|526.34|522.34|26
1611026370000|2021-01-19 03:19:30|526.36|522.36|526.05|522.05|526.36|522.36|526.05|522.05|23
1611026380000|2021-01-19 03:19:40|526.06|522.06|526.04|522.04|526.07|522.07|525.95|521.95|28
1611026390000|2021-01-19 03:19:50|526.06|522.06|526.24|522.24|526.25|522.25|525.95|521.95|25
1611026400000|2021-01-19 03:20:00|526.23|522.23|526.2|522.2|526.23|522.23|526.1|522.1|28
1611026410000|2021-01-19 03:20:10|526.17|522.17|526.32|522.32|526.33|522.33|526.17|522.17|13
1611026420000|2021-01-19 03:20:20|526.31|522.31|526.51|522.51|526.53|522.53|526.31|522.31|22
1611026430000|2021-01-19 03:20:30|526.63|522.63|526.5|522.5|526.64|522.64|526.49|522.49|17
1611026440000|2021-01-19 03:20:40|526.51|522.51|526.9|522.9|526.92|522.92|526.47|522.47|16
1611026450000|2021-01-19 03:20:50|526.91|522.91|526.88|522.88|526.96|522.96|526.88|522.88|20
1611026460000|2021-01-19 03:21:00|526.85|522.85|526.63|522.63|526.85|522.85|526.62|522.62|28
1611026470000|2021-01-19 03:21:10|526.62|522.62|526.69|522.69|526.69|522.69|526.58|522.58|19
1611026480000|2021-01-19 03:21:20|526.7|522.7|526.59|522.59|526.7|522.7|526.54|522.54|16
1611026490000|2021-01-19 03:21:30|526.61|522.61|526.56|522.56|526.66|522.66|526.51|522.51|30
1611026500000|2021-01-19 03:21:40|526.53|522.53|526.53|522.53|526.53|522.53|526.37|522.37|25
1611026510000|2021-01-19 03:21:50|526.59|522.59|526.56|522.56|526.84|522.84|526.53|522.53|26
1611026520000|2021-01-19 03:22:00|526.53|522.53|526.35|522.35|526.65|522.65|526.33|522.33|31
1611026530000|2021-01-19 03:22:10|526.37|522.37|526.55|522.55|526.59|522.59|526.35|522.35|25
1611026540000|2021-01-19 03:22:20|526.54|522.54|526.6|522.6|526.6|522.6|526.37|522.37|26
1611026550000|2021-01-19 03:22:30|526.62|522.62|526.6|522.6|526.82|522.82|526.46|522.46|31
1611026560000|2021-01-19 03:22:40|526.63|522.63|526.32|522.32|526.65|522.65|526.22|522.22|25
1611026570000|2021-01-19 03:22:50|526.33|522.33|526.14|522.14|526.33|522.33|526.02|522.02|20
1611026580000|2021-01-19 03:23:00|526.19|522.19|526.15|522.15|526.19|522.19|526.12|522.12|24
1611026590000|2021-01-19 03:23:10|526.18|522.18|525.82|521.82|526.2|522.2|525.82|521.82|25
1611026600000|2021-01-19 03:23:20|525.8|521.8|525.79|521.79|525.8|521.8|525.65|521.65|19
1611026610000|2021-01-19 03:23:30|525.86|521.86|525.83|521.83|525.88|521.88|525.82|521.82|7
1611026620000|2021-01-19 03:23:40|525.88|521.88|525.63|521.63|525.88|521.88|525.63|521.63|10
1611026630000|2021-01-19 03:23:50|525.61|521.61|525.41|521.41|525.61|521.61|525.35|521.35|20
1611026640000|2021-01-19 03:24:00|525.42|521.42|525.1|521.1|525.44|521.44|525.04|521.04|22
1611026650000|2021-01-19 03:24:10|525.16|521.16|525.46|521.46|525.46|521.46|525.16|521.16|18
1611026660000|2021-01-19 03:24:20|525.47|521.47|525.19|521.19|525.52|521.52|525.12|521.12|22
1611026670000|2021-01-19 03:24:30|525.2|521.2|525.11|521.11|525.22|521.22|525.01|521.01|24
1611026680000|2021-01-19 03:24:40|525.08|521.08|524.55|520.55|525.08|521.08|524.54|520.54|28
1611026690000|2021-01-19 03:24:50|524.54|520.54|524.42|520.42|524.54|520.54|524.36|520.36|26
1611026700000|2021-01-19 03:25:00|524.43|520.43|524.16|520.16|524.46|520.46|524.16|520.16|25
1611026710000|2021-01-19 03:25:10|524.11|520.11|524.08|520.08|524.17|520.17|524.05|520.05|19
1611026720000|2021-01-19 03:25:20|524.11|520.11|524.15|520.15|524.21|520.21|524.09|520.09|23
1611026730000|2021-01-19 03:25:30|524.23|520.23|524.32|520.32|524.68|520.68|524.23|520.23|32
1611026740000|2021-01-19 03:25:40|524.33|520.33|524.73|520.73|524.73|520.73|524.24|520.24|23
1611026750000|2021-01-19 03:25:50|524.67|520.67|525.06|521.06|525.06|521.06|524.61|520.61|21
1611026760000|2021-01-19 03:26:00|524.91|520.91|524.63|520.63|524.99|520.99|524.62|520.62|24
1611026770000|2021-01-19 03:26:10|524.71|520.71|525.07|521.07|525.07|521.07|524.56|520.56|14
1611026780000|2021-01-19 03:26:20|525.24|521.24|525.44|521.44|525.46|521.46|525.24|521.24|17
1611026790000|2021-01-19 03:26:30|525.5|521.5|525.7|521.7|525.77|521.77|525.49|521.49|19
1611026800000|2021-01-19 03:26:40|525.71|521.71|525.8|521.8|525.92|521.92|525.64|521.64|15
1611026810000|2021-01-19 03:26:50|525.76|521.76|526.2|522.2|526.27|522.27|525.76|521.76|11
1611026820000|2021-01-19 03:27:00|526.26|522.26|525.54|521.54|526.26|522.26|525.54|521.54|35
1611026830000|2021-01-19 03:27:10|525.58|521.58|525.78|521.78|525.92|521.92|525.55|521.55|24
1611026840000|2021-01-19 03:27:20|525.76|521.76|525.56|521.56|525.77|521.77|525.52|521.52|25
1611026850000|2021-01-19 03:27:30|525.54|521.54|525.32|521.32|525.54|521.54|525.32|521.32|17
1611026860000|2021-01-19 03:27:40|525.3|521.3|524.97|520.97|525.3|521.3|524.96|520.96|23
1611026870000|2021-01-19 03:27:50|524.94|520.94|524.59|520.59|524.98|520.98|524.59|520.59|23
1611026880000|2021-01-19 03:28:00|524.58|520.58|523.95|519.95|524.58|520.58|523.95|519.95|21
1611026890000|2021-01-19 03:28:10|523.96|519.96|523.89|519.89|524.09|520.09|523.87|519.87|23
1611026900000|2021-01-19 03:28:20|523.86|519.86|523.51|519.51|523.88|519.88|523.51|519.51|19
1611026910000|2021-01-19 03:28:30|523.5|519.5|523.85|519.85|523.94|519.94|523.46|519.46|26
1611026920000|2021-01-19 03:28:40|523.84|519.84|523.82|519.82|523.91|519.91|523.71|519.71|29
1611026930000|2021-01-19 03:28:50|523.84|519.84|523.91|519.91|524.13|520.13|523.83|519.83|18
1611026940000|2021-01-19 03:29:00|523.93|519.93|523.94|519.94|523.96|519.96|523.79|519.79|24
1611026950000|2021-01-19 03:29:10|523.93|519.93|524.32|520.32|524.34|520.34|523.93|519.93|17
1611026960000|2021-01-19 03:29:20|524.31|520.31|524.27|520.27|524.33|520.33|524.19|520.19|24
1611026970000|2021-01-19 03:29:30|524.25|520.25|524.23|520.23|524.28|520.28|524.1|520.1|17
1611026980000|2021-01-19 03:29:40|524.2|520.2|524.12|520.12|524.2|520.2|524.06|520.06|23
1611026990000|2021-01-19 03:29:50|524.2|520.2|524.52|520.52|524.56|520.56|524.18|520.18|20
1611027000000|2021-01-19 03:30:00|524.53|520.53|524.55|520.55|524.59|520.59|524.27|520.27|13
1611027010000|2021-01-19 03:30:10|524.47|520.47|524.05|520.05|524.57|520.57|524.05|520.05|29
1611027020000|2021-01-19 03:30:20|524.07|520.07|523.66|519.66|524.07|520.07|523.66|519.66|25
1611027030000|2021-01-19 03:30:30|523.63|519.63|523.64|519.64|523.71|519.71|523.48|519.48|23
1611027040000|2021-01-19 03:30:40|523.63|519.63|523.41|519.41|523.63|519.63|523.36|519.36|26
1611027050000|2021-01-19 03:30:50|523.39|519.39|523.27|519.27|523.5|519.5|523.27|519.27|23
1611027060000|2021-01-19 03:31:00|523.28|519.28|522.52|518.52|523.31|519.31|522.52|518.52|29
1611027070000|2021-01-19 03:31:10|522.55|518.55|522.27|518.27|522.75|518.75|522.27|518.27|25
1611027080000|2021-01-19 03:31:20|522.28|518.28|522.22|518.22|522.28|518.28|522.09|518.09|18
1611027090000|2021-01-19 03:31:30|522.19|518.19|522|518|522.19|518.19|521.83|517.83|17
1611027100000|2021-01-19 03:31:40|521.99|517.99|521.91|517.91|522|518|521.76|517.76|29
1611027110000|2021-01-19 03:31:50|521.92|517.92|522.17|518.17|522.27|518.27|521.88|517.88|29
1611027120000|2021-01-19 03:32:00|522.16|518.16|522.03|518.03|522.24|518.24|521.94|517.94|29
1611027130000|2021-01-19 03:32:10|522.17|518.17|522.05|518.05|522.31|518.31|522.03|518.03|19
1611027140000|2021-01-19 03:32:20|522.03|518.03|522.1|518.1|522.22|518.22|522|518|25
1611027150000|2021-01-19 03:32:30|522.16|518.16|522.04|518.04|522.35|518.35|522.04|518.04|23
1611027160000|2021-01-19 03:32:40|522.33|518.33|522.58|518.58|522.89|518.89|522.15|518.15|26
1611027170000|2021-01-19 03:32:50|522.56|518.56|522.28|518.28|522.56|518.56|522.26|518.26|16
1611027180000|2021-01-19 03:33:00|522.26|518.26|522.35|518.35|522.39|518.39|522.26|518.26|21
1611027190000|2021-01-19 03:33:10|522.3|518.3|522.63|518.63|522.68|518.68|522.28|518.28|24
1611027200000|2021-01-19 03:33:20|522.64|518.64|522.14|518.14|522.71|518.71|522.14|518.14|28
1611027210000|2021-01-19 03:33:30|522.06|518.06|521.85|517.85|522.16|518.16|521.85|517.85|25
1611027220000|2021-01-19 03:33:40|521.81|517.81|521.81|517.81|521.89|517.89|521.75|517.75|27
1611027230000|2021-01-19 03:33:50|521.85|517.85|521.86|517.86|521.9|517.9|521.84|517.84|11
1611027240000|2021-01-19 03:34:00|521.87|517.87|521.76|517.76|521.92|517.92|521.76|517.76|20
1611027250000|2021-01-19 03:34:10|521.77|517.77|521.66|517.66|521.78|517.78|521.66|517.66|17
1611027260000|2021-01-19 03:34:20|521.67|517.67|521.32|517.32|521.73|517.73|521.32|517.32|24
1611027270000|2021-01-19 03:34:30|521.31|517.31|522.05|518.05|522.05|518.05|521.3|517.3|25
1611027280000|2021-01-19 03:34:40|522.07|518.07|521.86|517.86|522.07|518.07|521.81|517.81|17
1611027290000|2021-01-19 03:34:50|521.82|517.82|521.89|517.89|521.89|517.89|521.82|517.82|5
1611027300000|2021-01-19 03:35:00|521.86|517.86|521.64|517.64|521.86|517.86|521.56|517.56|26
1611027310000|2021-01-19 03:35:10|521.65|517.65|521.52|517.52|521.71|517.71|521.52|517.52|28
1611027320000|2021-01-19 03:35:20|521.54|517.54|521.62|517.62|521.65|517.65|521.53|517.53|27
1611027330000|2021-01-19 03:35:30|521.6|517.6|521.71|517.71|521.72|517.72|521.6|517.6|19
1611027340000|2021-01-19 03:35:40|521.76|517.76|521.83|517.83|521.85|517.85|521.68|517.68|17
1611027350000|2021-01-19 03:35:50|521.95|517.95|521.92|517.92|521.96|517.96|521.92|517.92|8
1611027360000|2021-01-19 03:36:00|521.94|517.94|521.96|517.96|522.01|518.01|521.9|517.9|15
1611027370000|2021-01-19 03:36:10|522|518|521.95|517.95|522|518|521.92|517.92|20
1611027380000|2021-01-19 03:36:20|521.94|517.94|521.96|517.96|521.97|517.97|521.77|517.77|18
1611027390000|2021-01-19 03:36:30|521.92|517.92|521.95|517.95|522.03|518.03|521.89|517.89|12
1611027400000|2021-01-19 03:36:40|522.06|518.06|522.11|518.11|522.31|518.31|522.06|518.06|17
1611027410000|2021-01-19 03:36:50|522.1|518.1|522.22|518.22|522.45|518.45|522.1|518.1|16
1611027420000|2021-01-19 03:37:00|522.33|518.33|522.69|518.69|522.73|518.73|522.32|518.32|26
1611027430000|2021-01-19 03:37:10|522.73|518.73|522.68|518.68|522.73|518.73|522.67|518.67|11
1611027440000|2021-01-19 03:37:20|522.72|518.72|522.69|518.69|522.72|518.72|522.64|518.64|8
1611027450000|2021-01-19 03:37:30|522.67|518.67|522.5|518.5|522.67|518.67|522.49|518.49|17
1611027460000|2021-01-19 03:37:40|522.48|518.48|522.23|518.23|522.51|518.51|522.22|518.22|11
1611027470000|2021-01-19 03:37:50|522.26|518.26|521.81|517.81|522.28|518.28|521.81|517.81|21
1611027480000|2021-01-19 03:38:00|521.76|517.76|521.9|517.9|522.14|518.14|521.67|517.67|32
1611027490000|2021-01-19 03:38:10|521.93|517.93|521.98|517.98|522.1|518.1|521.9|517.9|18
1611027500000|2021-01-19 03:38:20|521.97|517.97|522.01|518.01|522.06|518.06|521.96|517.96|22
1611027510000|2021-01-19 03:38:30|521.99|517.99|521.85|517.85|522|518|521.8|517.8|24
1611027520000|2021-01-19 03:38:40|521.82|517.82|521.82|517.82|521.84|517.84|521.8|517.8|16
1611027530000|2021-01-19 03:38:50|521.78|517.78|521.95|517.95|522.08|518.08|521.78|517.78|26
1611027540000|2021-01-19 03:39:00|521.94|517.94|521.85|517.85|521.94|517.94|521.84|517.84|21
1611027550000|2021-01-19 03:39:10|521.86|517.86|521.92|517.92|521.92|517.92|521.83|517.83|19
1611027560000|2021-01-19 03:39:20|521.94|517.94|521.79|517.79|521.97|517.97|521.79|517.79|12
1611027570000|2021-01-19 03:39:30|521.76|517.76|521.5|517.5|521.83|517.83|521.42|517.42|23
1611027580000|2021-01-19 03:39:40|521.49|517.49|521.71|517.71|521.71|517.71|521.49|517.49|20
1611027590000|2021-01-19 03:39:50|521.69|517.69|522.16|518.16|522.16|518.16|521.69|517.69|26
1611027600000|2021-01-19 03:40:00|522.08|518.08|522.19|518.19|522.23|518.23|521.96|517.96|23
1611027610000|2021-01-19 03:40:10|522.16|518.16|522.71|518.71|522.71|518.71|522.08|518.08|20
1611027620000|2021-01-19 03:40:20|522.73|518.73|522.76|518.76|522.76|518.76|522.7|518.7|14
1611027630000|2021-01-19 03:40:30|522.77|518.77|522.81|518.81|522.82|518.82|522.76|518.76|8
1611027640000|2021-01-19 03:40:40|522.84|518.84|523.18|519.18|523.25|519.25|522.84|518.84|18
1611027650000|2021-01-19 03:40:50|523.27|519.27|523.34|519.34|523.37|519.37|522.97|518.97|19
1611027660000|2021-01-19 03:41:00|523.28|519.28|523.12|519.12|523.34|519.34|523.07|519.07|21
1611027670000|2021-01-19 03:41:10|523.25|519.25|523.61|519.61|523.65|519.65|523.14|519.14|24
1611027680000|2021-01-19 03:41:20|523.62|519.62|523.57|519.57|523.62|519.62|523.51|519.51|10
1611027690000|2021-01-19 03:41:30|523.6|519.6|523.74|519.74|523.74|519.74|523.6|519.6|10
1611027700000|2021-01-19 03:41:40|523.73|519.73|523.52|519.52|523.73|519.73|523.52|519.52|6
1611027710000|2021-01-19 03:41:50|523.54|519.54|523.44|519.44|523.54|519.54|523.43|519.43|14
1611027720000|2021-01-19 03:42:00|523.45|519.45|522.91|518.91|523.45|519.45|522.75|518.75|32
1611027730000|2021-01-19 03:42:10|522.9|518.9|522.95|518.95|522.99|518.99|522.89|518.89|25
1611027740000|2021-01-19 03:42:20|522.97|518.97|522.61|518.61|522.98|518.98|522.58|518.58|21
1611027750000|2021-01-19 03:42:30|522.58|518.58|522.1|518.1|522.6|518.6|522.05|518.05|30
1611027760000|2021-01-19 03:42:40|522.04|518.04|521.68|517.68|522.09|518.09|521.67|517.67|26
1611027770000|2021-01-19 03:42:50|521.65|517.65|521.73|517.73|521.82|517.82|521.65|517.65|18
1611027780000|2021-01-19 03:43:00|521.7|517.7|521.77|517.77|521.85|517.85|521.7|517.7|19
1611027790000|2021-01-19 03:43:10|521.78|517.78|521.8|517.8|521.82|517.82|521.78|517.78|8
1611027800000|2021-01-19 03:43:20|521.77|517.77|521.79|517.79|521.8|517.8|521.62|517.62|23
1611027810000|2021-01-19 03:43:30|521.8|517.8|521.5|517.5|521.84|517.84|521.35|517.35|18
1611027820000|2021-01-19 03:43:40|521.4|517.4|521.77|517.77|521.77|517.77|521.4|517.4|21
1611027830000|2021-01-19 03:43:50|521.7|517.7|521.72|517.72|521.79|517.79|521.7|517.7|17
1611027840000|2021-01-19 03:44:00|521.74|517.74|521.92|517.92|522.17|518.17|521.68|517.68|22
1611027850000|2021-01-19 03:44:10|522.05|518.05|521.72|517.72|522.1|518.1|521.72|517.72|23
1611027860000|2021-01-19 03:44:20|521.85|517.85|522.02|518.02|522.07|518.07|521.82|517.82|22
1611027870000|2021-01-19 03:44:30|521.91|517.91|521.97|517.97|522|518|521.72|517.72|19
1611027880000|2021-01-19 03:44:40|521.96|517.96|522.19|518.19|522.41|518.41|521.84|517.84|16
1611027890000|2021-01-19 03:44:50|522.22|518.22|522.22|518.22|522.45|518.45|522.15|518.15|30
1611027900000|2021-01-19 03:45:00|522.24|518.24|522.19|518.19|522.32|518.32|522.19|518.19|20
1611027910000|2021-01-19 03:45:10|522.18|518.18|522.18|518.18|522.22|518.22|522.13|518.13|18
1611027920000|2021-01-19 03:45:20|522.19|518.19|521.95|517.95|522.25|518.25|521.95|517.95|16
1611027930000|2021-01-19 03:45:30|521.96|517.96|521.66|517.66|522.05|518.05|521.65|517.65|29
1611027940000|2021-01-19 03:45:40|521.64|517.64|521.7|517.7|521.73|517.73|521.61|517.61|23
1611027950000|2021-01-19 03:45:50|521.71|517.71|521.94|517.94|522.07|518.07|521.71|517.71|24
1611027960000|2021-01-19 03:46:00|521.92|517.92|521.79|517.79|521.92|517.92|521.76|517.76|14
1611027970000|2021-01-19 03:46:10|521.81|517.81|521.56|517.56|521.82|517.82|521.56|517.56|18
1611027980000|2021-01-19 03:46:20|521.52|517.52|521.65|517.65|521.7|517.7|521.52|517.52|16
1611027990000|2021-01-19 03:46:30|521.63|517.63|521.64|517.64|521.7|517.7|521.63|517.63|14
1611028000000|2021-01-19 03:46:40|521.63|517.63|521.35|517.35|521.63|517.63|521.34|517.34|23
1611028010000|2021-01-19 03:46:50|521.36|517.36|521.3|517.3|521.42|517.42|521.29|517.29|9
1611028020000|2021-01-19 03:47:00|521.29|517.29|520.76|516.76|521.29|517.29|520.76|516.76|18
1611028030000|2021-01-19 03:47:10|520.74|516.74|520.35|516.35|520.76|516.76|520.33|516.33|15
1611028040000|2021-01-19 03:47:20|520.45|516.45|520.28|516.28|520.48|516.48|520.28|516.28|18
1611028050000|2021-01-19 03:47:30|520.26|516.26|520.31|516.31|520.38|516.38|520.24|516.24|25
1611028060000|2021-01-19 03:47:40|520.3|516.3|520.05|516.05|520.3|516.3|519.96|515.96|26
1611028070000|2021-01-19 03:47:50|520.03|516.03|520.03|516.03|520.05|516.05|519.98|515.98|19
1611028080000|2021-01-19 03:48:00|520.04|516.04|520.24|516.24|520.25|516.25|520.01|516.01|30
1611028090000|2021-01-19 03:48:10|520.19|516.19|520.38|516.38|520.57|516.57|520.08|516.08|24
1611028100000|2021-01-19 03:48:20|520.36|516.36|520.35|516.35|520.67|516.67|520.11|516.11|33
1611028110000|2021-01-19 03:48:30|520.34|516.34|520.38|516.38|520.42|516.42|520.31|516.31|31
1611028120000|2021-01-19 03:48:40|520.39|516.39|520.52|516.52|520.53|516.53|520.36|516.36|27
1611028130000|2021-01-19 03:48:50|520.54|516.54|520.56|516.56|520.6|516.6|520.48|516.48|22
1611028140000|2021-01-19 03:49:00|520.58|516.58|520.59|516.59|520.66|516.66|520.46|516.46|18
1611028150000|2021-01-19 03:49:10|520.61|516.61|521.85|517.85|521.85|517.85|520.61|516.61|24
1611028160000|2021-01-19 03:49:20|521.82|517.82|522.04|518.04|522.13|518.13|521.82|517.82|13
1611028170000|2021-01-19 03:49:30|522.08|518.08|522.21|518.21|522.24|518.24|522.08|518.08|14
1611028180000|2021-01-19 03:49:40|522.22|518.22|522.2|518.2|522.24|518.24|522.11|518.11|8
1611028190000|2021-01-19 03:49:50|522.19|518.19|522.17|518.17|522.21|518.21|522.16|518.16|14
1611028200000|2021-01-19 03:50:00|522.16|518.16|521.73|517.73|522.16|518.16|521.68|517.68|23
1611028210000|2021-01-19 03:50:10|521.71|517.71|521.47|517.47|521.71|517.71|521.44|517.44|25
1611028220000|2021-01-19 03:50:20|521.44|517.44|520.93|516.93|521.44|517.44|520.92|516.92|18
1611028230000|2021-01-19 03:50:30|520.91|516.91|520.77|516.77|520.92|516.92|520.74|516.74|17
1611028240000|2021-01-19 03:50:40|520.76|516.76|520.36|516.36|520.8|516.8|520.36|516.36|29
1611028250000|2021-01-19 03:50:50|520.33|516.33|519.97|515.97|520.33|516.33|519.9|515.9|26
1611028260000|2021-01-19 03:51:00|519.99|515.99|519.41|515.41|519.99|515.99|519.38|515.38|30
1611028270000|2021-01-19 03:51:10|519.42|515.42|519.43|515.43|519.44|515.44|519.37|515.37|16
1611028280000|2021-01-19 03:51:20|519.44|515.44|519.57|515.57|519.57|515.57|519.42|515.42|13
1611028290000|2021-01-19 03:51:30|519.58|515.58|519.44|515.44|519.58|515.58|519.43|515.43|20
1611028300000|2021-01-19 03:51:40|519.43|515.43|519.16|515.16|519.43|515.43|519.04|515.04|27
1611028310000|2021-01-19 03:51:50|519.13|515.13|519.55|515.55|519.65|515.65|519.13|515.13|21
1611028320000|2021-01-19 03:52:00|519.54|515.54|519.55|515.55|519.59|515.59|519.5|515.5|16
1611028330000|2021-01-19 03:52:10|519.56|515.56|519.69|515.69|519.69|515.69|519.52|515.52|14
1611028340000|2021-01-19 03:52:20|519.7|515.7|520.11|516.11|520.14|516.14|519.69|515.69|24
1611028350000|2021-01-19 03:52:30|520.14|516.14|520.1|516.1|520.22|516.22|520.05|516.05|24
1611028360000|2021-01-19 03:52:40|520.08|516.08|520.03|516.03|520.29|516.29|520.02|516.02|31
1611028370000|2021-01-19 03:52:50|520.02|516.02|519.86|515.86|520.05|516.05|519.84|515.84|20
1611028380000|2021-01-19 03:53:00|519.87|515.87|519.87|515.87|519.91|515.91|519.84|515.84|21
1611028390000|2021-01-19 03:53:10|519.89|515.89|520.25|516.25|520.25|516.25|519.87|515.87|17
1611028400000|2021-01-19 03:53:20|520.31|516.31|520.33|516.33|520.48|516.48|520.3|516.3|30
1611028410000|2021-01-19 03:53:30|520.34|516.34|520.33|516.33|520.39|516.39|520.33|516.33|16
1611028420000|2021-01-19 03:53:40|520.19|516.19|520.2|516.2|520.2|516.2|520.13|516.13|10
1611028430000|2021-01-19 03:53:50|520.21|516.21|520.39|516.39|520.39|516.39|520.19|516.19|14
1611028440000|2021-01-19 03:54:00|520.37|516.37|521.18|517.18|521.18|517.18|520.37|516.37|20
1611028450000|2021-01-19 03:54:10|520.99|516.99|520.97|516.97|520.99|516.99|520.95|516.95|4
1611028460000|2021-01-19 03:54:20|520.99|516.99|521.32|517.32|521.42|517.42|520.99|516.99|18
1611028470000|2021-01-19 03:54:30|521.34|517.34|521.34|517.34|521.37|517.37|521.02|517.02|12
1611028480000|2021-01-19 03:54:40|521.35|517.35|522.09|518.09|522.1|518.1|521.34|517.34|14
1611028490000|2021-01-19 03:54:50|522.08|518.08|521.73|517.73|522.09|518.09|521.73|517.73|22
1611028500000|2021-01-19 03:55:00|521.72|517.72|521.83|517.83|521.86|517.86|521.7|517.7|16
1611028510000|2021-01-19 03:55:10|521.89|517.89|521.91|517.91|521.92|517.92|521.85|517.85|16
1611028520000|2021-01-19 03:55:20|521.92|517.92|521.94|517.94|522.03|518.03|521.88|517.88|23
1611028530000|2021-01-19 03:55:30|521.9|517.9|521.85|517.85|521.95|517.95|521.82|517.82|24
1611028540000|2021-01-19 03:55:40|521.87|517.87|521.87|517.87|521.89|517.89|521.76|517.76|20
1611028550000|2021-01-19 03:55:50|521.82|517.82|521.88|517.88|521.91|517.91|521.81|517.81|12
1611028560000|2021-01-19 03:56:00|521.86|517.86|521.64|517.64|521.87|517.87|521.64|517.64|15
1611028570000|2021-01-19 03:56:10|521.63|517.63|521.37|517.37|521.64|517.64|521.29|517.29|22
1611028580000|2021-01-19 03:56:20|521.32|517.32|521.59|517.59|521.63|517.63|521.22|517.22|20
1611028590000|2021-01-19 03:56:30|521.58|517.58|521.46|517.46|521.62|517.62|521.43|517.43|31
1611028600000|2021-01-19 03:56:40|521.47|517.47|521.45|517.45|521.57|517.57|521.44|517.44|32
1611028610000|2021-01-19 03:56:50|521.44|517.44|521.5|517.5|521.53|517.53|521.42|517.42|20
1611028620000|2021-01-19 03:57:00|521.56|517.56|521.54|517.54|521.63|517.63|521.5|517.5|23
1611028630000|2021-01-19 03:57:10|521.56|517.56|521.54|517.54|521.59|517.59|521.54|517.54|14
1611028640000|2021-01-19 03:57:20|521.56|517.56|521.41|517.41|521.59|517.59|521.34|517.34|22
1611028650000|2021-01-19 03:57:30|521.4|517.4|521.07|517.07|521.4|517.4|521.03|517.03|28
1611028660000|2021-01-19 03:57:40|521.06|517.06|521.04|517.04|521.11|517.11|521.01|517.01|24
1611028670000|2021-01-19 03:57:50|520.99|516.99|520.62|516.62|520.99|516.99|520.61|516.61|28
1611028680000|2021-01-19 03:58:00|520.55|516.55|520.55|516.55|520.57|516.57|520.37|516.37|19
1611028690000|2021-01-19 03:58:10|520.54|516.54|520.53|516.53|520.54|516.54|520.44|516.44|21
1611028700000|2021-01-19 03:58:20|520.54|516.54|520.46|516.46|520.54|516.54|520.41|516.41|29
1611028710000|2021-01-19 03:58:30|520.43|516.43|520.27|516.27|520.5|516.5|520.27|516.27|29
1611028720000|2021-01-19 03:58:40|520.3|516.3|520.35|516.35|520.37|516.37|520.27|516.27|30
1611028730000|2021-01-19 03:58:50|520.32|516.32|519.71|515.71|520.32|516.32|519.7|515.7|28
1611028740000|2021-01-19 03:59:00|519.66|515.66|519.73|515.73|519.78|515.78|519.59|515.59|25
1611028750000|2021-01-19 03:59:10|519.74|515.74|519.58|515.58|519.76|515.76|519.57|515.57|19
1611028760000|2021-01-19 03:59:20|519.56|515.56|518.77|514.77|519.56|515.56|518.65|514.65|33
1611028770000|2021-01-19 03:59:30|518.73|514.73|518.59|514.59|518.81|514.81|518.54|514.54|25
1611028780000|2021-01-19 03:59:40|518.54|514.54|518.4|514.4|518.54|514.54|518.34|514.34|26
1611028790000|2021-01-19 03:59:50|518.34|514.34|518.31|514.31|518.38|514.38|518.27|514.27|22
1611028800000|2021-01-19 04:00:00|518.36|514.36|518.46|514.46|518.8|514.8|518.32|514.32|35
1611028810000|2021-01-19 04:00:10|518.45|514.45|518.2|514.2|518.45|514.45|518.15|514.15|34
1611028820000|2021-01-19 04:00:20|518.15|514.15|517.96|513.96|518.35|514.35|517.96|513.96|24
1611028830000|2021-01-19 04:00:30|517.98|513.98|517.94|513.94|518.01|514.01|517.94|513.94|23
1611028840000|2021-01-19 04:00:40|517.99|513.99|518.22|514.22|518.44|514.44|517.98|513.98|28
1611028850000|2021-01-19 04:00:50|518.3|514.3|518.38|514.38|518.46|514.46|518.29|514.29|21
1611028860000|2021-01-19 04:01:00|518.41|514.41|519.16|515.16|519.19|515.19|518.41|514.41|27
1611028870000|2021-01-19 04:01:10|519.11|515.11|519.6|515.6|519.69|515.69|519.01|515.01|31
1611028880000|2021-01-19 04:01:20|519.69|515.69|519.47|515.47|519.77|515.77|519.34|515.34|35
1611028890000|2021-01-19 04:01:30|519.55|515.55|519.15|515.15|519.55|515.55|519.13|515.13|27
1611028900000|2021-01-19 04:01:40|519.14|515.14|519.18|515.18|519.31|515.31|519.14|515.14|18
1611028910000|2021-01-19 04:01:50|519.19|515.19|519.36|515.36|519.36|515.36|519.1|515.1|29
1611028920000|2021-01-19 04:02:00|519.4|515.4|519.44|515.44|519.63|515.63|519.4|515.4|24
1611028930000|2021-01-19 04:02:10|519.65|515.65|519.89|515.89|519.99|515.99|519.35|515.35|25
1611028940000|2021-01-19 04:02:20|519.68|515.68|519.9|515.9|520.02|516.02|519.68|515.68|29
1611028950000|2021-01-19 04:02:30|519.83|515.83|519.65|515.65|519.93|515.93|519.63|515.63|31
1611028960000|2021-01-19 04:02:40|519.64|515.64|519.71|515.71|519.78|515.78|519.59|515.59|30
1611028970000|2021-01-19 04:02:50|519.67|515.67|520.09|516.09|520.09|516.09|519.64|515.64|23
1611028980000|2021-01-19 04:03:00|520.08|516.08|520.05|516.05|520.16|516.16|519.99|515.99|22
1611028990000|2021-01-19 04:03:10|520.07|516.07|519.65|515.65|520.07|516.07|519.65|515.65|29
1611029000000|2021-01-19 04:03:20|519.66|515.66|520.01|516.01|520.02|516.02|519.63|515.63|25
1611029010000|2021-01-19 04:03:30|520|516|520.11|516.11|520.11|516.11|519.95|515.95|25
1611029020000|2021-01-19 04:03:40|520.14|516.14|520.18|516.18|520.21|516.21|520.11|516.11|12
1611029030000|2021-01-19 04:03:50|520.19|516.19|520.23|516.23|520.24|516.24|520.17|516.17|11
1611029040000|2021-01-19 04:04:00|520.24|516.24|520.27|516.27|520.3|516.3|520.13|516.13|17
1611029050000|2021-01-19 04:04:10|520.24|516.24|520.47|516.47|520.47|516.47|520.24|516.24|12
1611029060000|2021-01-19 04:04:20|520.46|516.46|520.57|516.57|520.66|516.66|520.32|516.32|20
1611029070000|2021-01-19 04:04:30|520.58|516.58|520.87|516.87|520.89|516.89|520.38|516.38|17
1611029080000|2021-01-19 04:04:40|520.84|516.84|521.08|517.08|521.15|517.15|520.84|516.84|19
1611029090000|2021-01-19 04:04:50|521.09|517.09|520.76|516.76|521.09|517.09|520.66|516.66|14
1611029100000|2021-01-19 04:05:00|520.73|516.73|520.3|516.3|520.78|516.78|520.3|516.3|23
1611029110000|2021-01-19 04:05:10|520.29|516.29|520|516|520.29|516.29|519.99|515.99|15
1611029120000|2021-01-19 04:05:20|520.09|516.09|520.21|516.21|520.23|516.23|520.09|516.09|22
1611029130000|2021-01-19 04:05:30|520.2|516.2|520.22|516.22|520.22|516.22|520.18|516.18|7
1611029140000|2021-01-19 04:05:40|520.21|516.21|520.11|516.11|520.21|516.21|520.02|516.02|11
1611029150000|2021-01-19 04:05:50|520.17|516.17|520|516|520.17|516.17|520|516|8
1611029160000|2021-01-19 04:06:00|520.01|516.01|520.2|516.2|520.22|516.22|520.01|516.01|13
1611029170000|2021-01-19 04:06:10|520.24|516.24|520.29|516.29|520.29|516.29|520.2|516.2|15
1611029180000|2021-01-19 04:06:20|520.26|516.26|520.2|516.2|520.38|516.38|520.2|516.2|17
1611029190000|2021-01-19 04:06:30|520.28|516.28|520.21|516.21|520.36|516.36|520.19|516.19|20
1611029200000|2021-01-19 04:06:40|520.17|516.17|520.81|516.81|520.88|516.88|520.17|516.17|18
1611029210000|2021-01-19 04:06:50|520.82|516.82|521.35|517.35|521.36|517.36|520.82|516.82|19
1611029220000|2021-01-19 04:07:00|521.46|517.46|521.8|517.8|521.8|517.8|521.38|517.38|21
1611029230000|2021-01-19 04:07:10|521.79|517.79|521.8|517.8|521.81|517.81|521.79|517.79|4
1611029240000|2021-01-19 04:07:20|521.81|517.81|521.84|517.84|521.85|517.85|521.79|517.79|5
1611029250000|2021-01-19 04:07:30|521.85|517.85|521.78|517.78|521.85|517.85|521.59|517.59|25
1611029260000|2021-01-19 04:07:40|521.81|517.81|521.84|517.84|521.84|517.84|521.78|517.78|5
1611029270000|2021-01-19 04:07:50|521.83|517.83|521.77|517.77|521.83|517.83|521.77|517.77|4
1611029280000|2021-01-19 04:08:00|521.76|517.76|520.94|516.94|521.76|517.76|520.86|516.86|28
1611029290000|2021-01-19 04:08:10|520.92|516.92|520.84|516.84|520.96|516.96|520.82|516.82|22
1611029300000|2021-01-19 04:08:20|520.85|516.85|520.64|516.64|520.85|516.85|520.57|516.57|22
1611029310000|2021-01-19 04:08:30|520.6|516.6|520.95|516.95|520.99|516.99|520.6|516.6|19
1611029320000|2021-01-19 04:08:40|520.98|516.98|520.89|516.89|521.01|517.01|520.88|516.88|22
1611029330000|2021-01-19 04:08:50|520.93|516.93|520.84|516.84|520.93|516.93|520.84|516.84|4
1611029340000|2021-01-19 04:09:00|520.85|516.85|520.52|516.52|520.86|516.86|520.48|516.48|21
1611029350000|2021-01-19 04:09:10|520.5|516.5|520.74|516.74|520.74|516.74|520.48|516.48|13
1611029360000|2021-01-19 04:09:20|520.73|516.73|521.14|517.14|521.14|517.14|520.73|516.73|14
1611029370000|2021-01-19 04:09:30|521.32|517.32|521.29|517.29|521.32|517.32|521.19|517.19|17
1611029380000|2021-01-19 04:09:40|521.28|517.28|521.4|517.4|521.4|517.4|521.25|517.25|18
1611029390000|2021-01-19 04:09:50|521.41|517.41|522|518|522|518|521.41|517.41|20
1611029400000|2021-01-19 04:10:00|522.02|518.02|522.05|518.05|522.05|518.05|521.68|517.68|15
1611029410000|2021-01-19 04:10:10|522.06|518.06|522.18|518.18|522.18|518.18|522.06|518.06|6
1611029420000|2021-01-19 04:10:20|522.17|518.17|522.12|518.12|522.17|518.17|522.12|518.12|9
1611029430000|2021-01-19 04:10:30|522.14|518.14|522.19|518.19|522.19|518.19|522.02|518.02|19
1611029440000|2021-01-19 04:10:40|522.17|518.17|522.04|518.04|522.18|518.18|521.96|517.96|21
1611029450000|2021-01-19 04:10:50|522.06|518.06|521.81|517.81|522.07|518.07|521.71|517.71|24
1611029460000|2021-01-19 04:11:00|521.82|517.82|521.73|517.73|521.82|517.82|521.72|517.72|8
1611029470000|2021-01-19 04:11:10|521.74|517.74|521.81|517.81|521.91|517.91|521.74|517.74|12
1611029480000|2021-01-19 04:11:20|521.86|517.86|521.63|517.63|521.89|517.89|521.63|517.63|18
1611029490000|2021-01-19 04:11:30|521.62|517.62|521.04|517.04|521.62|517.62|521.04|517.04|16
1611029500000|2021-01-19 04:11:40|521.05|517.05|521.26|517.26|521.26|517.26|520.97|516.97|14
1611029510000|2021-01-19 04:11:50|521.32|517.32|521.44|517.44|521.59|517.59|521.3|517.3|23
1611029520000|2021-01-19 04:12:00|521.43|517.43|521.56|517.56|521.56|517.56|521.24|517.24|14
1611029530000|2021-01-19 04:12:10|521.5|517.5|522.19|518.19|522.19|518.19|521.39|517.39|16
1611029540000|2021-01-19 04:12:20|522.18|518.18|521.79|517.79|522.19|518.19|521.77|517.77|22
1611029550000|2021-01-19 04:12:30|521.76|517.76|521.49|517.49|521.76|517.76|521.41|517.41|31
1611029560000|2021-01-19 04:12:40|521.44|517.44|521.7|517.7|521.74|517.74|521.42|517.42|18
1611029570000|2021-01-19 04:12:50|521.71|517.71|521.44|517.44|521.71|517.71|521.37|517.37|11
1611029580000|2021-01-19 04:13:00|521.45|517.45|521.71|517.71|521.73|517.73|521.45|517.45|11
1611029590000|2021-01-19 04:13:10|521.68|517.68|521.64|517.64|521.79|517.79|521.59|517.59|24
1611029600000|2021-01-19 04:13:20|521.57|517.57|521.28|517.28|521.57|517.57|521.25|517.25|21
1611029610000|2021-01-19 04:13:30|521.29|517.29|521.08|517.08|521.32|517.32|521.06|517.06|5
1611029620000|2021-01-19 04:13:40|521.07|517.07|520.88|516.88|521.07|517.07|520.8|516.8|14
1611029630000|2021-01-19 04:13:50|520.9|516.9|521.03|517.03|521.07|517.07|520.87|516.87|21
1611029640000|2021-01-19 04:14:00|521.11|517.11|520.95|516.95|521.13|517.13|520.93|516.93|18
1611029650000|2021-01-19 04:14:10|520.98|516.98|521.24|517.24|521.26|517.26|520.93|516.93|21
1611029660000|2021-01-19 04:14:20|521.26|517.26|521.24|517.24|521.32|517.32|521.23|517.23|15
1611029670000|2021-01-19 04:14:30|521.25|517.25|521.34|517.34|521.34|517.34|521.19|517.19|13
1611029680000|2021-01-19 04:14:40|521.35|517.35|521.2|517.2|521.35|517.35|521.16|517.16|16
1611029690000|2021-01-19 04:14:50|521.16|517.16|521.12|517.12|521.21|517.21|521.06|517.06|15
1611029700000|2021-01-19 04:15:00|521.19|517.19|521.79|517.79|521.79|517.79|521.19|517.19|18
1611029710000|2021-01-19 04:15:10|521.94|517.94|522.18|518.18|522.18|518.18|521.93|517.93|17
1611029720000|2021-01-19 04:15:20|522.2|518.2|521.91|517.91|522.22|518.22|521.9|517.9|17
1611029730000|2021-01-19 04:15:30|521.93|517.93|521.64|517.64|521.93|517.93|521.6|517.6|20
1611029740000|2021-01-19 04:15:40|521.62|517.62|521.94|517.94|521.94|517.94|521.62|517.62|17
1611029750000|2021-01-19 04:15:50|521.96|517.96|522.1|518.1|522.23|518.23|521.89|517.89|22
1611029760000|2021-01-19 04:16:00|522.06|518.06|522.19|518.19|522.37|518.37|522.05|518.05|25
1611029770000|2021-01-19 04:16:10|522.2|518.2|522.01|518.01|522.2|518.2|521.9|517.9|21
1611029780000|2021-01-19 04:16:20|522.16|518.16|521.99|517.99|522.17|518.17|521.96|517.96|25
1611029790000|2021-01-19 04:16:30|522.02|518.02|521.97|517.97|522.09|518.09|521.9|517.9|17
1611029800000|2021-01-19 04:16:40|522.11|518.11|522.35|518.35|522.47|518.47|521.97|517.97|18
1611029810000|2021-01-19 04:16:50|522.33|518.33|522.37|518.37|522.43|518.43|522.32|518.32|21
1611029820000|2021-01-19 04:17:00|522.36|518.36|522.07|518.07|522.45|518.45|522.04|518.04|25
1611029830000|2021-01-19 04:17:10|522.06|518.06|521.94|517.94|522.06|518.06|521.93|517.93|22
1611029840000|2021-01-19 04:17:20|521.92|517.92|521.88|517.88|522.02|518.02|521.85|517.85|21
1611029850000|2021-01-19 04:17:30|521.87|517.87|521.3|517.3|521.88|517.88|521.3|517.3|25
1611029860000|2021-01-19 04:17:40|521.35|517.35|521.41|517.41|521.41|517.41|521.22|517.22|22
1611029870000|2021-01-19 04:17:50|521.47|517.47|521.76|517.76|521.76|517.76|521.47|517.47|21
1611029880000|2021-01-19 04:18:00|521.75|517.75|521.8|517.8|521.86|517.86|521.72|517.72|23
1611029890000|2021-01-19 04:18:10|521.78|517.78|522.22|518.22|522.26|518.26|521.73|517.73|26
1611029900000|2021-01-19 04:18:20|522.24|518.24|522.31|518.31|522.31|518.31|522.09|518.09|25
1611029910000|2021-01-19 04:18:30|522.32|518.32|522.36|518.36|522.39|518.39|522.22|518.22|18
1611029920000|2021-01-19 04:18:40|522.37|518.37|522.41|518.41|522.49|518.49|522.37|518.37|14
1611029930000|2021-01-19 04:18:50|522.35|518.35|522.67|518.67|522.67|518.67|522.34|518.34|15
1611029940000|2021-01-19 04:19:00|522.69|518.69|522.81|518.81|522.81|518.81|522.69|518.69|17
1611029950000|2021-01-19 04:19:10|522.8|518.8|522.8|518.8|522.86|518.86|522.8|518.8|13
1611029960000|2021-01-19 04:19:20|522.86|518.86|523.26|519.26|523.33|519.33|522.77|518.77|16
1611029970000|2021-01-19 04:19:30|523.31|519.31|523.34|519.34|523.42|519.42|523.27|519.27|21
1611029980000|2021-01-19 04:19:40|523.43|519.43|523.21|519.21|523.44|519.44|523.21|519.21|14
1611029990000|2021-01-19 04:19:50|523.19|519.19|523.22|519.22|523.23|519.23|523.18|519.18|13
1611030000000|2021-01-19 04:20:00|523.24|519.24|523.14|519.14|523.29|519.29|523.14|519.14|17
1611030010000|2021-01-19 04:20:10|523.19|519.19|523.09|519.09|523.19|519.19|523|519|19
1611030020000|2021-01-19 04:20:20|523.08|519.08|523.06|519.06|523.12|519.12|523.03|519.03|21
1611030030000|2021-01-19 04:20:30|523.03|519.03|522.99|518.99|523.05|519.05|522.98|518.98|12
1611030040000|2021-01-19 04:20:40|522.97|518.97|522.96|518.96|523.19|519.19|522.96|518.96|19
1611030050000|2021-01-19 04:20:50|522.93|518.93|522.9|518.9|522.94|518.94|522.81|518.81|13
1611030060000|2021-01-19 04:21:00|522.89|518.89|522.89|518.89|522.89|518.89|522.65|518.65|19
1611030070000|2021-01-19 04:21:10|522.92|518.92|522.92|518.92|522.97|518.97|522.88|518.88|23
1611030080000|2021-01-19 04:21:20|522.93|518.93|522.72|518.72|522.93|518.93|522.67|518.67|31
1611030090000|2021-01-19 04:21:30|522.73|518.73|522.72|518.72|522.75|518.75|522.69|518.69|20
1611030100000|2021-01-19 04:21:40|522.74|518.74|522.63|518.63|522.84|518.84|522.63|518.63|14
1611030110000|2021-01-19 04:21:50|522.47|518.47|522.07|518.07|522.49|518.49|522.04|518.04|18
1611030120000|2021-01-19 04:22:00|522.08|518.08|522.13|518.13|522.15|518.15|522.08|518.08|20
1611030130000|2021-01-19 04:22:10|522.12|518.12|522.06|518.06|522.14|518.14|522.06|518.06|14
1611030140000|2021-01-19 04:22:20|522.07|518.07|522.14|518.14|522.24|518.24|522.07|518.07|21
1611030150000|2021-01-19 04:22:30|522.11|518.11|522.14|518.14|522.16|518.16|522.07|518.07|17
1611030160000|2021-01-19 04:22:40|522.2|518.2|522.5|518.5|522.52|518.52|522.2|518.2|24
1611030170000|2021-01-19 04:22:50|522.47|518.47|522.52|518.52|522.6|518.6|522.42|518.42|16
1611030180000|2021-01-19 04:23:00|522.56|518.56|522.78|518.78|522.78|518.78|522.52|518.52|19
1611030190000|2021-01-19 04:23:10|522.77|518.77|522.24|518.24|522.78|518.78|522.23|518.23|25
1611030200000|2021-01-19 04:23:20|522.21|518.21|522.26|518.26|522.26|518.26|522.2|518.2|13
1611030210000|2021-01-19 04:23:30|522.25|518.25|522.05|518.05|522.28|518.28|522.05|518.05|11
1611030220000|2021-01-19 04:23:40|522.1|518.1|521.9|517.9|522.14|518.14|521.9|517.9|23
1611030230000|2021-01-19 04:23:50|521.89|517.89|521.97|517.97|522.04|518.04|521.74|517.74|30
1611030240000|2021-01-19 04:24:00|521.96|517.96|521.56|517.56|521.97|517.97|521.55|517.55|19
1611030250000|2021-01-19 04:24:10|521.55|517.55|521.44|517.44|521.56|517.56|521.35|517.35|19
1611030260000|2021-01-19 04:24:20|521.45|517.45|521.42|517.42|521.67|517.67|521.36|517.36|17
1611030270000|2021-01-19 04:24:30|521.63|517.63|521.49|517.49|521.66|517.66|521.49|517.49|15
1611030280000|2021-01-19 04:24:40|521.52|517.52|521.59|517.59|521.72|517.72|521.51|517.51|23
1611030290000|2021-01-19 04:24:50|521.62|517.62|521.34|517.34|521.75|517.75|521.34|517.34|16
1611030300000|2021-01-19 04:25:00|521.36|517.36|521.49|517.49|521.57|517.57|521.36|517.36|23
1611030310000|2021-01-19 04:25:10|521.51|517.51|521.5|517.5|521.52|517.52|521.48|517.48|5
1611030320000|2021-01-19 04:25:20|521.53|517.53|521.53|517.53|521.53|517.53|521.44|517.44|11
1611030330000|2021-01-19 04:25:30|521.56|517.56|521.59|517.59|521.62|517.62|521.56|517.56|17
1611030340000|2021-01-19 04:25:40|521.58|517.58|522.18|518.18|522.19|518.19|521.58|517.58|26
1611030350000|2021-01-19 04:25:50|522.21|518.21|522.19|518.19|522.23|518.23|522.14|518.14|17
1611030360000|2021-01-19 04:26:00|522.22|518.22|522.43|518.43|522.45|518.45|522.13|518.13|23
1611030370000|2021-01-19 04:26:10|522.4|518.4|522.54|518.54|522.64|518.64|522.4|518.4|19
1611030380000|2021-01-19 04:26:20|522.65|518.65|522.66|518.66|522.7|518.7|522.54|518.54|10
1611030390000|2021-01-19 04:26:30|522.64|518.64|522.57|518.57|522.66|518.66|522.57|518.57|3
1611030400000|2021-01-19 04:26:40|522.66|518.66|522.91|518.91|522.91|518.91|522.64|518.64|26
1611030410000|2021-01-19 04:26:50|522.94|518.94|523|519|523.06|519.06|522.87|518.87|12
1611030420000|2021-01-19 04:27:00|522.95|518.95|522.9|518.9|523.04|519.04|522.9|518.9|17
1611030430000|2021-01-19 04:27:10|522.94|518.94|522.92|518.92|523.03|519.03|522.88|518.88|18
1611030440000|2021-01-19 04:27:20|522.91|518.91|522.87|518.87|522.91|518.91|522.78|518.78|14
1611030450000|2021-01-19 04:27:30|522.86|518.86|522.3|518.3|522.86|518.86|522.23|518.23|20
1611030460000|2021-01-19 04:27:40|522.31|518.31|522.25|518.25|522.53|518.53|522.25|518.25|20
1611030470000|2021-01-19 04:27:50|522.26|518.26|522|518|522.26|518.26|522|518|11
1611030480000|2021-01-19 04:28:00|521.95|517.95|521.87|517.87|521.95|517.95|521.72|517.72|10
1611030490000|2021-01-19 04:28:10|521.85|517.85|521.71|517.71|521.85|517.85|521.71|517.71|12
1611030500000|2021-01-19 04:28:20|521.69|517.69|521.64|517.64|521.72|517.72|521.59|517.59|17
1611030510000|2021-01-19 04:28:30|521.65|517.65|521.51|517.51|521.68|517.68|521.46|517.46|15
1611030520000|2021-01-19 04:28:40|521.45|517.45|521.12|517.12|521.45|517.45|520.96|516.96|26
1611030530000|2021-01-19 04:28:50|521.14|517.14|521.08|517.08|521.15|517.15|521.08|517.08|8
1611030540000|2021-01-19 04:29:00|521.09|517.09|521.17|517.17|521.17|517.17|521.09|517.09|11
1611030550000|2021-01-19 04:29:10|521.18|517.18|521.67|517.67|521.67|517.67|521.14|517.14|16
1611030560000|2021-01-19 04:29:20|521.48|517.48|521.69|517.69|521.69|517.69|521.36|517.36|20
1611030570000|2021-01-19 04:29:30|521.7|517.7|521.66|517.66|521.72|517.72|521.62|517.62|9
1611030580000|2021-01-19 04:29:40|521.65|517.65|521.87|517.87|521.87|517.87|521.65|517.65|13
1611030590000|2021-01-19 04:29:50|521.88|517.88|521.98|517.98|522.07|518.07|521.88|517.88|21
1611030600000|2021-01-19 04:30:00|522.05|518.05|522.78|518.78|522.85|518.85|522.03|518.03|24
1611030610000|2021-01-19 04:30:10|522.8|518.8|523.04|519.04|523.07|519.07|522.78|518.78|18
1611030620000|2021-01-19 04:30:20|523.03|519.03|522.8|518.8|523.04|519.04|522.79|518.79|21
1611030630000|2021-01-19 04:30:30|522.83|518.83|522.4|518.4|522.84|518.84|522.4|518.4|22
1611030640000|2021-01-19 04:30:40|522.37|518.37|521.91|517.91|522.38|518.38|521.88|517.88|30
1611030650000|2021-01-19 04:30:50|521.94|517.94|522.04|518.04|522.04|518.04|521.94|517.94|8
1611030660000|2021-01-19 04:31:00|522.05|518.05|521.65|517.65|522.05|518.05|521.65|517.65|15
1611030670000|2021-01-19 04:31:10|521.63|517.63|521.35|517.35|521.65|517.65|521.33|517.33|28
1611030680000|2021-01-19 04:31:20|521.34|517.34|520.75|516.75|521.38|517.38|520.75|516.75|26
1611030690000|2021-01-19 04:31:30|520.77|516.77|520.53|516.53|520.8|516.8|520.5|516.5|24
1611030700000|2021-01-19 04:31:40|520.52|516.52|520.22|516.22|520.52|516.52|520.15|516.15|24
1611030710000|2021-01-19 04:31:50|520.33|516.33|520.32|516.32|520.38|516.38|520.32|516.32|17
1611030720000|2021-01-19 04:32:00|520.35|516.35|520.31|516.31|520.41|516.41|520.31|516.31|15
1611030730000|2021-01-19 04:32:10|520.33|516.33|520.33|516.33|520.37|516.37|520.23|516.23|11
1611030740000|2021-01-19 04:32:20|520.34|516.34|520.24|516.24|520.36|516.36|520.21|516.21|10
1611030750000|2021-01-19 04:32:30|520.22|516.22|520.11|516.11|520.22|516.22|519.86|515.86|23
1611030760000|2021-01-19 04:32:40|520.12|516.12|520.12|516.12|520.12|516.12|520.09|516.09|7
1611030770000|2021-01-19 04:32:50|520.11|516.11|519.69|515.69|520.11|516.11|519.69|515.69|16
1611030780000|2021-01-19 04:33:00|519.67|515.67|520.13|516.13|520.15|516.15|519.67|515.67|23
1611030790000|2021-01-19 04:33:10|520.15|516.15|520.06|516.06|520.3|516.3|520.03|516.03|17
1611030800000|2021-01-19 04:33:20|520.03|516.03|520.01|516.01|520.1|516.1|519.91|515.91|19
1611030810000|2021-01-19 04:33:30|520.04|516.04|519.82|515.82|520.13|516.13|519.81|515.81|24
1611030820000|2021-01-19 04:33:40|519.87|515.87|519.94|515.94|520.01|516.01|519.87|515.87|14
1611030830000|2021-01-19 04:33:50|519.92|515.92|519.93|515.93|519.96|515.96|519.72|515.72|21
1611030840000|2021-01-19 04:34:00|519.92|515.92|520.05|516.05|520.37|516.37|519.92|515.92|22
1611030850000|2021-01-19 04:34:10|520.02|516.02|519.94|515.94|520.03|516.03|519.81|515.81|24
1611030860000|2021-01-19 04:34:20|519.95|515.95|520.1|516.1|520.19|516.19|519.95|515.95|17
1611030870000|2021-01-19 04:34:30|520.11|516.11|520.26|516.26|520.3|516.3|520.11|516.11|10
1611030880000|2021-01-19 04:34:40|520.25|516.25|520.35|516.35|520.35|516.35|520.25|516.25|15
1611030890000|2021-01-19 04:34:50|520.37|516.37|520.35|516.35|520.37|516.37|520.35|516.35|10
1611030900000|2021-01-19 04:35:00|520.34|516.34|520.21|516.21|520.37|516.37|520.15|516.15|17
1611030910000|2021-01-19 04:35:10|520.22|516.22|520.2|516.2|520.27|516.27|520.2|516.2|14
1611030920000|2021-01-19 04:35:20|520.23|516.23|520.22|516.22|520.34|516.34|520.18|516.18|16
1611030930000|2021-01-19 04:35:30|520.18|516.18|520.15|516.15|520.18|516.18|520.07|516.07|20
1611030940000|2021-01-19 04:35:40|520.16|516.16|520.45|516.45|520.57|516.57|520.14|516.14|17
1611030950000|2021-01-19 04:35:50|520.36|516.36|521.23|517.23|521.25|517.25|520.35|516.35|19
1611030960000|2021-01-19 04:36:00|520.83|516.83|520.8|516.8|520.87|516.87|520.8|516.8|14
1611030970000|2021-01-19 04:36:10|520.84|516.84|520.87|516.87|520.87|516.87|520.8|516.8|7
1611030980000|2021-01-19 04:36:20|520.88|516.88|520.94|516.94|520.94|516.94|520.88|516.88|7
1611030990000|2021-01-19 04:36:30|521.1|517.1|521.57|517.57|521.58|517.58|521.08|517.08|11
1611031000000|2021-01-19 04:36:40|521.58|517.58|522.05|518.05|522.08|518.08|521.58|517.58|14
1611031010000|2021-01-19 04:36:50|522.06|518.06|522.08|518.08|522.18|518.18|522.05|518.05|6
1611031020000|2021-01-19 04:37:00|522.07|518.07|522.08|518.08|522.08|518.08|522.05|518.05|11
1611031030000|2021-01-19 04:37:10|522.14|518.14|522.13|518.13|522.18|518.18|522.12|518.12|18
1611031040000|2021-01-19 04:37:20|522.19|518.19|522.23|518.23|522.23|518.23|522.14|518.14|14
1611031050000|2021-01-19 04:37:30|522.22|518.22|522.13|518.13|522.23|518.23|522.11|518.11|9
1611031060000|2021-01-19 04:37:40|522.14|518.14|522.12|518.12|522.16|518.16|522.08|518.08|12
1611031070000|2021-01-19 04:37:50|522.11|518.11|522.12|518.12|522.12|518.12|522.07|518.07|11
1611031080000|2021-01-19 04:38:00|522.17|518.17|522.38|518.38|522.38|518.38|522.16|518.16|8
1611031090000|2021-01-19 04:38:10|522.34|518.34|521.96|517.96|522.38|518.38|521.96|517.96|17
1611031100000|2021-01-19 04:38:20|521.91|517.91|522.03|518.03|522.16|518.16|521.84|517.84|23
1611031110000|2021-01-19 04:38:30|522|518|521.8|517.8|522.1|518.1|521.77|517.77|25
1611031120000|2021-01-19 04:38:40|521.72|517.72|521.47|517.47|521.8|517.8|521.47|517.47|13
1611031130000|2021-01-19 04:38:50|521.46|517.46|521.57|517.57|521.64|517.64|521.4|517.4|15
1611031140000|2021-01-19 04:39:00|521.6|517.6|521.87|517.87|522.05|518.05|521.6|517.6|17
1611031150000|2021-01-19 04:39:10|521.83|517.83|521.94|517.94|521.95|517.95|521.83|517.83|7
1611031160000|2021-01-19 04:39:20|521.95|517.95|521.9|517.9|521.95|517.95|521.87|517.87|5
1611031170000|2021-01-19 04:39:30|521.87|517.87|521.9|517.9|522|518|521.82|517.82|18
1611031180000|2021-01-19 04:39:40|521.85|517.85|521.96|517.96|521.96|517.96|521.84|517.84|15
1611031190000|2021-01-19 04:39:50|521.97|517.97|521.99|517.99|522.04|518.04|521.91|517.91|11
1611031200000|2021-01-19 04:40:00|521.92|517.92|521.8|517.8|521.99|517.99|521.8|517.8|19
1611031210000|2021-01-19 04:40:10|521.82|517.82|522.12|518.12|522.12|518.12|521.82|517.82|16
1611031220000|2021-01-19 04:40:20|522.11|518.11|521.97|517.97|522.11|518.11|521.92|517.92|8
1611031230000|2021-01-19 04:40:30|521.94|517.94|521.91|517.91|521.97|517.97|521.91|517.91|4
1611031240000|2021-01-19 04:40:40|521.96|517.96|521.93|517.93|522.01|518.01|521.9|517.9|19
1611031250000|2021-01-19 04:40:50|521.96|517.96|521.86|517.86|521.96|517.96|521.81|517.81|15
1611031260000|2021-01-19 04:41:00|521.81|517.81|521.9|517.9|521.9|517.9|521.75|517.75|10
1611031270000|2021-01-19 04:41:10|521.91|517.91|522.04|518.04|522.04|518.04|521.91|517.91|9
1611031280000|2021-01-19 04:41:20|522.03|518.03|521.95|517.95|522.03|518.03|521.89|517.89|11
1611031290000|2021-01-19 04:41:30|521.98|517.98|522.16|518.16|522.24|518.24|521.98|517.98|14
1611031300000|2021-01-19 04:41:40|522.18|518.18|522.12|518.12|522.2|518.2|522.06|518.06|14
1611031310000|2021-01-19 04:41:50|522.14|518.14|522.08|518.08|522.14|518.14|522|518|13
1611031320000|2021-01-19 04:42:00|522.09|518.09|522.53|518.53|522.53|518.53|522.09|518.09|23
1611031330000|2021-01-19 04:42:10|522.48|518.48|522.33|518.33|522.48|518.48|522.33|518.33|7
1611031340000|2021-01-19 04:42:20|522.32|518.32|522.3|518.3|522.32|518.32|522.07|518.07|11
1611031350000|2021-01-19 04:42:30|522.37|518.37|522.23|518.23|522.4|518.4|522.23|518.23|11
1611031360000|2021-01-19 04:42:40|522.24|518.24|522.33|518.33|522.33|518.33|522.24|518.24|7
1611031370000|2021-01-19 04:42:50|522.29|518.29|522.07|518.07|522.32|518.32|522.06|518.06|17
1611031380000|2021-01-19 04:43:00|522.12|518.12|522.03|518.03|522.14|518.14|522.02|518.02|13
1611031390000|2021-01-19 04:43:10|522.01|518.01|521.9|517.9|522.01|518.01|521.88|517.88|17
1611031400000|2021-01-19 04:43:20|521.91|517.91|521.91|517.91|521.94|517.94|521.84|517.84|14
1611031410000|2021-01-19 04:43:30|521.93|517.93|521.8|517.8|521.93|517.93|521.8|517.8|8
1611031420000|2021-01-19 04:43:40|521.81|517.81|521.73|517.73|521.87|517.87|521.73|517.73|10
1611031430000|2021-01-19 04:43:50|521.74|517.74|521.86|517.86|521.86|517.86|521.74|517.74|10
1611031440000|2021-01-19 04:44:00|521.85|517.85|522.17|518.17|522.3|518.3|521.83|517.83|18
1611031450000|2021-01-19 04:44:10|522.15|518.15|522.21|518.21|522.21|518.21|522.1|518.1|12
1611031460000|2021-01-19 04:44:20|522.16|518.16|522.27|518.27|522.27|518.27|522.11|518.11|13
1611031470000|2021-01-19 04:44:30|522.31|518.31|522.16|518.16|522.33|518.33|522.15|518.15|15
1611031480000|2021-01-19 04:44:40|522.17|518.17|522.18|518.18|522.18|518.18|522.12|518.12|10
1611031490000|2021-01-19 04:44:50|522.19|518.19|521.97|517.97|522.19|518.19|521.97|517.97|12
1611031500000|2021-01-19 04:45:00|521.95|517.95|521.8|517.8|521.97|517.97|521.8|517.8|11
1611031510000|2021-01-19 04:45:10|521.82|517.82|521.56|517.56|521.82|517.82|521.56|517.56|9
1611031520000|2021-01-19 04:45:20|521.59|517.59|520.89|516.89|521.59|517.59|520.89|516.89|21
1611031530000|2021-01-19 04:45:30|520.92|516.92|520.44|516.44|520.92|516.92|520.32|516.32|26
1611031540000|2021-01-19 04:45:40|520.47|516.47|520.44|516.44|520.47|516.47|520.38|516.38|9
1611031550000|2021-01-19 04:45:50|520.43|516.43|520|516|520.43|516.43|519.98|515.98|18
1611031560000|2021-01-19 04:46:00|519.99|515.99|519.62|515.62|519.99|515.99|519.31|515.31|30
1611031570000|2021-01-19 04:46:10|519.54|515.54|519.46|515.46|519.64|515.64|519.45|515.45|8
1611031580000|2021-01-19 04:46:20|519.47|515.47|519.67|515.67|519.76|515.76|519.47|515.47|26
1611031590000|2021-01-19 04:46:30|519.6|515.6|519.43|515.43|519.7|515.7|519.43|515.43|21
1611031600000|2021-01-19 04:46:40|519.18|515.18|519.33|515.33|519.44|515.44|519.14|515.14|21
1611031610000|2021-01-19 04:46:50|519.36|515.36|519.59|515.59|519.62|515.62|519.36|515.36|13
1611031620000|2021-01-19 04:47:00|519.54|515.54|519.64|515.64|519.64|515.64|519.54|515.54|6
1611031630000|2021-01-19 04:47:10|519.65|515.65|519.52|515.52|519.66|515.66|519.52|515.52|17
1611031640000|2021-01-19 04:47:20|519.56|515.56|519.43|515.43|519.56|515.56|519.41|515.41|12
1611031650000|2021-01-19 04:47:30|519.41|515.41|519.44|515.44|519.44|515.44|519.38|515.38|15
1611031660000|2021-01-19 04:47:40|519.46|515.46|519.31|515.31|519.47|515.47|519.31|515.31|13
1611031670000|2021-01-19 04:47:50|519.3|515.3|519.37|515.37|519.41|515.41|519.3|515.3|11
1611031680000|2021-01-19 04:48:00|519.38|515.38|519.26|515.26|519.42|515.42|519.24|515.24|10
1611031690000|2021-01-19 04:48:10|519.27|515.27|519.32|515.32|519.41|515.41|519.27|515.27|13
1611031700000|2021-01-19 04:48:20|519.31|515.31|519.26|515.26|519.32|515.32|519.26|515.26|10
1611031710000|2021-01-19 04:48:30|519.27|515.27|519.35|515.35|519.35|515.35|519.2|515.2|11
1611031720000|2021-01-19 04:48:40|519.38|515.38|519.23|515.23|519.42|515.42|519.23|515.23|13
1611031730000|2021-01-19 04:48:50|519.35|515.35|519.24|515.24|519.35|515.35|519.22|515.22|16
1611031740000|2021-01-19 04:49:00|519.23|515.23|519.31|515.31|519.33|515.33|519.17|515.17|24
1611031750000|2021-01-19 04:49:10|519.3|515.3|519.39|515.39|519.39|515.39|519.26|515.26|17
1611031760000|2021-01-19 04:49:20|519.32|515.32|518.78|514.78|519.32|515.32|518.78|514.78|25
1611031770000|2021-01-19 04:49:30|518.79|514.79|518.72|514.72|519.1|515.1|518.62|514.62|34
1611031780000|2021-01-19 04:49:40|518.69|514.69|518.49|514.49|518.74|514.74|518.25|514.25|29
1611031790000|2021-01-19 04:49:50|518.51|514.51|518.42|514.42|518.51|514.51|518.15|514.15|26
1611031800000|2021-01-19 04:50:00|518.4|514.4|518.68|514.68|518.75|514.75|518.36|514.36|23
1611031810000|2021-01-19 04:50:10|518.64|514.64|518.23|514.23|518.68|514.68|518.23|514.23|18
1611031820000|2021-01-19 04:50:20|518.18|514.18|517.75|513.75|518.23|514.23|517.75|513.75|26
1611031830000|2021-01-19 04:50:30|517.76|513.76|517.96|513.96|517.99|513.99|517.76|513.76|29
1611031840000|2021-01-19 04:50:40|517.97|513.97|518.09|514.09|518.09|514.09|517.94|513.94|25
1611031850000|2021-01-19 04:50:50|518.1|514.1|518.24|514.24|518.24|514.24|518.01|514.01|19
1611031860000|2021-01-19 04:51:00|518.23|514.23|519.49|515.49|519.49|515.49|518.23|514.23|24
1611031870000|2021-01-19 04:51:10|519.45|515.45|519.25|515.25|519.45|515.45|519.17|515.17|20
1611031880000|2021-01-19 04:51:20|519.24|515.24|519.23|515.23|519.34|515.34|519.23|515.23|11
1611031890000|2021-01-19 04:51:30|519.18|515.18|519.38|515.38|519.38|515.38|519.18|515.18|20
1611031900000|2021-01-19 04:51:40|519.39|515.39|519.29|515.29|519.54|515.54|519.29|515.29|25
1611031910000|2021-01-19 04:51:50|519.22|515.22|518.89|514.89|519.3|515.3|518.89|514.89|24
1611031920000|2021-01-19 04:52:00|518.9|514.9|518.87|514.87|518.9|514.9|518.87|514.87|11
1611031930000|2021-01-19 04:52:10|518.82|514.82|518.81|514.81|518.82|514.82|518.77|514.77|8
1611031940000|2021-01-19 04:52:20|518.8|514.8|518.79|514.79|518.82|514.82|518.78|514.78|10
1611031950000|2021-01-19 04:52:30|518.73|514.73|518.26|514.26|518.73|514.73|518.21|514.21|25
1611031960000|2021-01-19 04:52:40|518.29|514.29|518.53|514.53|518.53|514.53|518.29|514.29|7
1611031970000|2021-01-19 04:52:50|518.49|514.49|518.53|514.53|518.53|514.53|518.49|514.49|2
1611031980000|2021-01-19 04:53:00|518.55|514.55|518.66|514.66|518.67|514.67|518.55|514.55|6
1611031990000|2021-01-19 04:53:10|518.67|514.67|517.81|513.81|518.67|514.67|517.8|513.8|21
1611032000000|2021-01-19 04:53:20|517.84|513.84|517.8|513.8|517.84|513.84|517.71|513.71|13
1611032010000|2021-01-19 04:53:30|517.82|513.82|518.39|514.39|518.42|514.42|517.78|513.78|19
1611032020000|2021-01-19 04:53:40|518.37|514.37|518.22|514.22|518.37|514.37|518.1|514.1|19
1611032030000|2021-01-19 04:53:50|518.24|514.24|518.16|514.16|518.27|514.27|518.13|514.13|14
1611032040000|2021-01-19 04:54:00|518.15|514.15|517.93|513.93|518.18|514.18|517.9|513.9|14
1611032050000|2021-01-19 04:54:10|517.96|513.96|517.89|513.89|518.01|514.01|517.76|513.76|14
1611032060000|2021-01-19 04:54:20|517.85|513.85|518|514|518|514|517.84|513.84|6
1611032070000|2021-01-19 04:54:30|517.96|513.96|517.97|513.97|517.99|513.99|517.89|513.89|14
1611032080000|2021-01-19 04:54:40|517.98|513.98|517.81|513.81|517.98|513.98|517.81|513.81|9
1611032090000|2021-01-19 04:54:50|517.83|513.83|517.86|513.86|517.92|513.92|517.83|513.83|21
1611032100000|2021-01-19 04:55:00|517.87|513.87|517.81|513.81|517.94|513.94|517.81|513.81|15
1611032110000|2021-01-19 04:55:10|517.82|513.82|517.46|513.46|517.87|513.87|517.46|513.46|10
1611032120000|2021-01-19 04:55:20|517.35|513.35|517.18|513.18|517.35|513.35|517.14|513.14|25
1611032130000|2021-01-19 04:55:30|517.21|513.21|516.99|512.99|517.23|513.23|516.75|512.75|30
1611032140000|2021-01-19 04:55:40|516.98|512.98|517.04|513.04|517.04|513.04|516.91|512.91|15
1611032150000|2021-01-19 04:55:50|517.05|513.05|516.85|512.85|517.05|513.05|516.83|512.83|24
1611032160000|2021-01-19 04:56:00|516.84|512.84|516.7|512.7|516.91|512.91|516.63|512.63|23
1611032170000|2021-01-19 04:56:10|516.71|512.71|516.71|512.71|516.72|512.72|516.69|512.69|9
1611032180000|2021-01-19 04:56:20|516.72|512.72|516.65|512.65|516.73|512.73|516.65|512.65|7
1611032190000|2021-01-19 04:56:30|516.67|512.67|516.23|512.23|516.7|512.7|516.23|512.23|19
1611032200000|2021-01-19 04:56:40|516.24|512.24|516.08|512.08|516.24|512.24|516.05|512.05|19
1611032210000|2021-01-19 04:56:50|516.06|512.06|515.98|511.98|516.11|512.11|515.98|511.98|16
1611032220000|2021-01-19 04:57:00|515.92|511.92|515.64|511.64|515.92|511.92|515.59|511.59|31
1611032230000|2021-01-19 04:57:10|515.66|511.66|515.77|511.77|515.88|511.88|515.62|511.62|22
1611032240000|2021-01-19 04:57:20|515.76|511.76|515.8|511.8|515.84|511.84|515.76|511.76|17
1611032250000|2021-01-19 04:57:30|515.78|511.78|515.82|511.82|515.83|511.83|515.78|511.78|13
1611032260000|2021-01-19 04:57:40|515.77|511.77|515.83|511.83|515.84|511.84|515.77|511.77|16
1611032270000|2021-01-19 04:57:50|515.81|511.81|515.89|511.89|515.92|511.92|515.81|511.81|9
1611032280000|2021-01-19 04:58:00|515.87|511.87|515.9|511.9|515.9|511.9|515.77|511.77|18
1611032290000|2021-01-19 04:58:10|515.91|511.91|515.87|511.87|515.94|511.94|515.87|511.87|11
1611032300000|2021-01-19 04:58:20|515.9|511.9|516.27|512.27|516.35|512.35|515.85|511.85|18
1611032310000|2021-01-19 04:58:30|516.3|512.3|516.25|512.25|516.33|512.33|516.25|512.25|17
1611032320000|2021-01-19 04:58:40|516.24|512.24|516.2|512.2|516.24|512.24|516.19|512.19|10
1611032330000|2021-01-19 04:58:50|516.21|512.21|516.28|512.28|516.28|512.28|516.1|512.1|13
1611032340000|2021-01-19 04:59:00|516.26|512.26|516.19|512.19|516.26|512.26|516.1|512.1|11
1611032350000|2021-01-19 04:59:10|516.12|512.12|515.86|511.86|516.13|512.13|515.85|511.85|21
1611032360000|2021-01-19 04:59:20|515.85|511.85|515.9|511.9|516|512|515.83|511.83|9
1611032370000|2021-01-19 04:59:30|515.76|511.76|516.19|512.19|516.19|512.19|515.74|511.74|29
1611032380000|2021-01-19 04:59:40|516.21|512.21|516.24|512.24|516.29|512.29|516.21|512.21|21
1611032390000|2021-01-19 04:59:50|516.25|512.25|515.87|511.87|516.25|512.25|515.76|511.76|22
1611032400000|2021-01-19 05:00:00|515.92|511.92|517.01|513.01|517.01|513.01|515.92|511.92|25
1611032410000|2021-01-19 05:00:10|517.25|513.25|517.78|513.78|517.79|513.79|517.24|513.24|28
1611032420000|2021-01-19 05:00:20|517.76|513.76|517.78|513.78|517.78|513.78|517.6|513.6|24
1611032430000|2021-01-19 05:00:30|517.79|513.79|517.67|513.67|517.96|513.96|517.66|513.66|23
1611032440000|2021-01-19 05:00:40|517.65|513.65|517.23|513.23|517.65|513.65|517.19|513.19|22
1611032450000|2021-01-19 05:00:50|517.25|513.25|517.2|513.2|517.25|513.25|517.16|513.16|11
1611032460000|2021-01-19 05:01:00|517.21|513.21|517.27|513.27|517.49|513.49|517.19|513.19|17
1611032470000|2021-01-19 05:01:10|517.29|513.29|517.3|513.3|517.34|513.34|517.25|513.25|18
1611032480000|2021-01-19 05:01:20|517.31|513.31|517.36|513.36|517.36|513.36|517.25|513.25|19
1611032490000|2021-01-19 05:01:30|517.34|513.34|517.17|513.17|517.36|513.36|517.17|513.17|25
1611032500000|2021-01-19 05:01:40|517.2|513.2|517.3|513.3|517.3|513.3|517.2|513.2|15
1611032510000|2021-01-19 05:01:50|517.28|513.28|517.23|513.23|517.28|513.28|517.14|513.14|13
1611032520000|2021-01-19 05:02:00|517.24|513.24|517.6|513.6|517.61|513.61|517.24|513.24|24
1611032530000|2021-01-19 05:02:10|517.62|513.62|517.84|513.84|517.84|513.84|517.62|513.62|18
1611032540000|2021-01-19 05:02:20|517.83|513.83|517.73|513.73|517.84|513.84|517.67|513.67|27
1611032550000|2021-01-19 05:02:30|517.75|513.75|517.77|513.77|517.84|513.84|517.68|513.68|19
1611032560000|2021-01-19 05:02:40|517.75|513.75|517.79|513.79|517.84|513.84|517.61|513.61|29
1611032570000|2021-01-19 05:02:50|517.84|513.84|518.01|514.01|518.01|514.01|517.79|513.79|15
1611032580000|2021-01-19 05:03:00|518.02|514.02|518.11|514.11|518.15|514.15|517.95|513.95|16
1611032590000|2021-01-19 05:03:10|518.31|514.31|518.3|514.3|518.33|514.33|518.29|514.29|10
1611032600000|2021-01-19 05:03:20|518.32|514.32|518.34|514.34|518.35|514.35|518.28|514.28|20
1611032610000|2021-01-19 05:03:30|518.33|514.33|518.68|514.68|518.69|514.69|518.25|514.25|20
1611032620000|2021-01-19 05:03:40|518.73|514.73|518.65|514.65|518.76|514.76|518.6|514.6|21
1611032630000|2021-01-19 05:03:50|518.61|514.61|518.66|514.66|518.77|514.77|518.61|514.61|14
1611032640000|2021-01-19 05:04:00|518.68|514.68|518.67|514.67|518.69|514.69|518.64|514.64|16
1611032650000|2021-01-19 05:04:10|518.66|514.66|518.6|514.6|518.69|514.69|518.52|514.52|16
1611032660000|2021-01-19 05:04:20|518.59|514.59|518.52|514.52|518.65|514.65|518.52|514.52|18
1611032670000|2021-01-19 05:04:30|518.51|514.51|518.04|514.04|518.52|514.52|518.03|514.03|25
1611032680000|2021-01-19 05:04:40|518.05|514.05|518.02|514.02|518.07|514.07|518.01|514.01|14
1611032690000|2021-01-19 05:04:50|518.05|514.05|518.14|514.14|518.14|514.14|518.05|514.05|9
1611032700000|2021-01-19 05:05:00|518.13|514.13|518.03|514.03|518.13|514.13|517.98|513.98|16
1611032710000|2021-01-19 05:05:10|518.07|514.07|518.53|514.53|518.53|514.53|518.07|514.07|27
1611032720000|2021-01-19 05:05:20|518.61|514.61|519.02|515.02|519.13|515.13|518.61|514.61|18
1611032730000|2021-01-19 05:05:30|519.01|515.01|519.02|515.02|519.07|515.07|519|515|10
1611032740000|2021-01-19 05:05:40|519|515|518.8|514.8|519.08|515.08|518.8|514.8|21
1611032750000|2021-01-19 05:05:50|518.81|514.81|518.78|514.78|518.82|514.82|518.75|514.75|13
1611032760000|2021-01-19 05:06:00|518.79|514.79|518.85|514.85|518.85|514.85|518.79|514.79|10
1611032770000|2021-01-19 05:06:10|518.82|514.82|518.86|514.86|518.86|514.86|518.7|514.7|17
1611032780000|2021-01-19 05:06:20|518.85|514.85|518.78|514.78|518.89|514.89|518.78|514.78|22
1611032790000|2021-01-19 05:06:30|518.79|514.79|518.85|514.85|518.87|514.87|518.76|514.76|11
1611032800000|2021-01-19 05:06:40|518.87|514.87|518.25|514.25|518.87|514.87|518.07|514.07|26
1611032810000|2021-01-19 05:06:50|518.33|514.33|518.47|514.47|518.57|514.57|518.3|514.3|32
1611032820000|2021-01-19 05:07:00|518.45|514.45|518.55|514.55|518.57|514.57|518.44|514.44|23
1611032830000|2021-01-19 05:07:10|518.57|514.57|518.77|514.77|518.77|514.77|518.51|514.51|17
1611032840000|2021-01-19 05:07:20|518.78|514.78|518.83|514.83|518.83|514.83|518.72|514.72|11
1611032850000|2021-01-19 05:07:30|518.79|514.79|519.06|515.06|519.06|515.06|518.79|514.79|12
1611032860000|2021-01-19 05:07:40|518.99|514.99|518.65|514.65|518.99|514.99|518.62|514.62|18
1611032870000|2021-01-19 05:07:50|518.62|514.62|518.84|514.84|518.86|514.86|518.62|514.62|20
1611032880000|2021-01-19 05:08:00|518.83|514.83|518.85|514.85|518.86|514.86|518.79|514.79|12
1611032890000|2021-01-19 05:08:10|518.84|514.84|518.96|514.96|518.96|514.96|518.83|514.83|13
1611032900000|2021-01-19 05:08:20|518.92|514.92|519.13|515.13|519.23|515.23|518.92|514.92|16
1611032910000|2021-01-19 05:08:30|519.14|515.14|519.39|515.39|519.47|515.47|519.14|515.14|21
1611032920000|2021-01-19 05:08:40|519.4|515.4|519.6|515.6|519.64|515.64|519.4|515.4|21
1611032930000|2021-01-19 05:08:50|519.59|515.59|519.46|515.46|519.59|515.59|519.45|515.45|7
1611032940000|2021-01-19 05:09:00|519.43|515.43|519.51|515.51|519.55|515.55|519.39|515.39|11
1611032950000|2021-01-19 05:09:10|519.58|515.58|519.74|515.74|519.85|515.85|519.58|515.58|18
1611032960000|2021-01-19 05:09:20|519.77|515.77|519.73|515.73|519.82|515.82|519.73|515.73|12
1611032970000|2021-01-19 05:09:30|519.7|515.7|520.1|516.1|520.1|516.1|519.67|515.67|15
1611032980000|2021-01-19 05:09:40|520.09|516.09|520.15|516.15|520.15|516.15|519.98|515.98|15
1611032990000|2021-01-19 05:09:50|520.16|516.16|520.04|516.04|520.28|516.28|520.04|516.04|17
1611033000000|2021-01-19 05:10:00|520.03|516.03|519.91|515.91|520.03|516.03|519.89|515.89|24
1611033010000|2021-01-19 05:10:10|519.94|515.94|519.99|515.99|520|516|519.91|515.91|10
1611033020000|2021-01-19 05:10:20|519.95|515.95|519.82|515.82|519.95|515.95|519.82|515.82|5
1611033030000|2021-01-19 05:10:30|519.81|515.81|519.39|515.39|519.81|515.81|519.39|515.39|22
1611033040000|2021-01-19 05:10:40|519.41|515.41|519.3|515.3|519.41|515.41|519.06|515.06|23
1611033050000|2021-01-19 05:10:50|519.31|515.31|519.6|515.6|519.65|515.65|519.31|515.31|26
1611033060000|2021-01-19 05:11:00|519.59|515.59|519.71|515.71|519.74|515.74|519.58|515.58|20
1611033070000|2021-01-19 05:11:10|519.7|515.7|519.82|515.82|519.82|515.82|519.66|515.66|20
1611033080000|2021-01-19 05:11:20|519.85|515.85|519.46|515.46|519.85|515.85|519.4|515.4|12
1611033090000|2021-01-19 05:11:30|519.45|515.45|519.74|515.74|519.78|515.78|519.45|515.45|16
1611033100000|2021-01-19 05:11:40|519.76|515.76|519.67|515.67|519.86|515.86|519.67|515.67|20
1611033110000|2021-01-19 05:11:50|519.75|515.75|519.67|515.67|519.82|515.82|519.67|515.67|15
1611033120000|2021-01-19 05:12:00|519.74|515.74|520.17|516.17|520.19|516.19|519.74|515.74|26
1611033130000|2021-01-19 05:12:10|520.06|516.06|520.11|516.11|520.17|516.17|519.95|515.95|15
1611033140000|2021-01-19 05:12:20|520.19|516.19|520.04|516.04|520.33|516.33|519.95|515.95|11
1611033150000|2021-01-19 05:12:30|520.47|516.47|520.53|516.53|520.53|516.53|520.44|516.44|8
1611033160000|2021-01-19 05:12:40|520.54|516.54|520.5|516.5|520.56|516.56|520.49|516.49|10
1611033170000|2021-01-19 05:12:50|520.53|516.53|520.55|516.55|520.55|516.55|520.49|516.49|9
1611033180000|2021-01-19 05:13:00|520.56|516.56|520.93|516.93|521.05|517.05|520.56|516.56|21
1611033190000|2021-01-19 05:13:10|520.92|516.92|520.87|516.87|520.92|516.92|520.82|516.82|20
1611033200000|2021-01-19 05:13:20|520.88|516.88|520.8|516.8|520.88|516.88|520.74|516.74|12
1611033210000|2021-01-19 05:13:30|520.77|516.77|520.75|516.75|520.85|516.85|520.72|516.72|14
1611033220000|2021-01-19 05:13:40|520.77|516.77|520.88|516.88|520.88|516.88|520.72|516.72|20
1611033230000|2021-01-19 05:13:50|520.97|516.97|520.8|516.8|520.98|516.98|520.71|516.71|25
1611033240000|2021-01-19 05:14:00|520.77|516.77|520.84|516.84|520.85|516.85|520.77|516.77|10
1611033250000|2021-01-19 05:14:10|520.83|516.83|520.36|516.36|520.83|516.83|520.32|516.32|27
1611033260000|2021-01-19 05:14:20|520.32|516.32|520.27|516.27|520.34|516.34|520.16|516.16|16
1611033270000|2021-01-19 05:14:30|520.26|516.26|520.16|516.16|520.26|516.26|520.16|516.16|5
1611033280000|2021-01-19 05:14:40|520.18|516.18|519.7|515.7|520.19|516.19|519.68|515.68|26
1611033290000|2021-01-19 05:14:50|519.69|515.69|519.92|515.92|519.92|515.92|519.59|515.59|21
1611033300000|2021-01-19 05:15:00|519.91|515.91|519.85|515.85|519.95|515.95|519.85|515.85|21
1611033310000|2021-01-19 05:15:10|519.84|515.84|519.71|515.71|519.86|515.86|519.71|515.71|15
1611033320000|2021-01-19 05:15:20|519.67|515.67|519.71|515.71|519.77|515.77|519.67|515.67|15
1611033330000|2021-01-19 05:15:30|519.67|515.67|519.77|515.77|519.78|515.78|519.67|515.67|15
1611033340000|2021-01-19 05:15:40|519.78|515.78|519.84|515.84|519.89|515.89|519.78|515.78|15
1611033350000|2021-01-19 05:15:50|519.85|515.85|520.11|516.11|520.11|516.11|519.85|515.85|9
1611033360000|2021-01-19 05:16:00|520.34|516.34|520.44|516.44|520.44|516.44|520.34|516.34|6
1611033370000|2021-01-19 05:16:10|520.49|516.49|520.62|516.62|520.86|516.86|520.49|516.49|25
1611033380000|2021-01-19 05:16:20|520.61|516.61|520.61|516.61|520.68|516.68|520.54|516.54|17
1611033390000|2021-01-19 05:16:30|520.62|516.62|520.85|516.85|520.86|516.86|520.62|516.62|24
1611033400000|2021-01-19 05:16:40|520.84|516.84|520.77|516.77|520.84|516.84|520.68|516.68|29
1611033410000|2021-01-19 05:16:50|520.74|516.74|520.98|516.98|521.08|517.08|520.71|516.71|24
1611033420000|2021-01-19 05:17:00|520.96|516.96|520.97|516.97|521.1|517.1|520.87|516.87|22
1611033430000|2021-01-19 05:17:10|520.98|516.98|521.16|517.16|521.16|517.16|520.98|516.98|18
1611033440000|2021-01-19 05:17:20|521.18|517.18|521.14|517.14|521.18|517.18|520.92|516.92|27
1611033450000|2021-01-19 05:17:30|521.13|517.13|520.91|516.91|521.13|517.13|520.9|516.9|17
1611033460000|2021-01-19 05:17:40|520.94|516.94|521.29|517.29|521.29|517.29|520.91|516.91|20
1611033470000|2021-01-19 05:17:50|521.3|517.3|521.3|517.3|521.42|517.42|521.29|517.29|11
1611033480000|2021-01-19 05:18:00|521.36|517.36|521.2|517.2|521.48|517.48|521.2|517.2|20
1611033490000|2021-01-19 05:18:10|521.23|517.23|521.33|517.33|521.35|517.35|521|517|27
1611033500000|2021-01-19 05:18:20|521.34|517.34|521.18|517.18|521.39|517.39|521.15|517.15|23
1611033510000|2021-01-19 05:18:30|521.17|517.17|521.14|517.14|521.18|517.18|521.09|517.09|13
1611033520000|2021-01-19 05:18:40|521.18|517.18|521.1|517.1|521.18|517.18|521.09|517.09|13
1611033530000|2021-01-19 05:18:50|521.11|517.11|521.18|517.18|521.22|517.22|521.11|517.11|17
1611033540000|2021-01-19 05:19:00|521.21|517.21|521.42|517.42|521.42|517.42|521.21|517.21|16
1611033550000|2021-01-19 05:19:10|521.44|517.44|521.33|517.33|521.44|517.44|521.23|517.23|22
1611033560000|2021-01-19 05:19:20|521.35|517.35|521.23|517.23|521.37|517.37|521.23|517.23|14
1611033570000|2021-01-19 05:19:30|521.29|517.29|521.25|517.25|521.37|517.37|521.24|517.24|19
1611033580000|2021-01-19 05:19:40|521.26|517.26|521.19|517.19|521.31|517.31|521.19|517.19|9
1611033590000|2021-01-19 05:19:50|521.15|517.15|521.06|517.06|521.16|517.16|520.98|516.98|30
1611033600000|2021-01-19 05:20:00|521.02|517.02|521.15|517.15|521.2|517.2|521.01|517.01|32
1611033610000|2021-01-19 05:20:10|521.16|517.16|521.09|517.09|521.27|517.27|521.05|517.05|26
1611033620000|2021-01-19 05:20:20|521.1|517.1|520.89|516.89|521.11|517.11|520.89|516.89|32
1611033630000|2021-01-19 05:20:30|520.9|516.9|520.69|516.69|520.9|516.9|520.63|516.63|21
1611033640000|2021-01-19 05:20:40|520.7|516.7|520.76|516.76|520.83|516.83|520.7|516.7|31
1611033650000|2021-01-19 05:20:50|520.75|516.75|520.66|516.66|520.77|516.77|520.61|516.61|27
1611033660000|2021-01-19 05:21:00|520.69|516.69|520.61|516.61|520.72|516.72|520.61|516.61|24
1611033670000|2021-01-19 05:21:10|520.63|516.63|520.42|516.42|520.63|516.63|520.42|516.42|18
1611033680000|2021-01-19 05:21:20|520.41|516.41|520.46|516.46|520.49|516.49|520.41|516.41|14
1611033690000|2021-01-19 05:21:30|520.45|516.45|520.42|516.42|520.48|516.48|520.4|516.4|16
1611033700000|2021-01-19 05:21:40|520.44|516.44|520.37|516.37|520.53|516.53|520.33|516.33|18
1611033710000|2021-01-19 05:21:50|520.3|516.3|520.25|516.25|520.3|516.3|520.25|516.25|8
1611033720000|2021-01-19 05:22:00|520.23|516.23|520.33|516.33|520.58|516.58|520.21|516.21|21
1611033730000|2021-01-19 05:22:10|520.31|516.31|520.33|516.33|520.34|516.34|520.3|516.3|16
1611033740000|2021-01-19 05:22:20|520.3|516.3|520.03|516.03|520.34|516.34|520|516|24
1611033750000|2021-01-19 05:22:30|520.04|516.04|519.94|515.94|520.08|516.08|519.86|515.86|18
1611033760000|2021-01-19 05:22:40|519.9|515.9|520.24|516.24|520.24|516.24|519.86|515.86|21
1611033770000|2021-01-19 05:22:50|520.27|516.27|520.06|516.06|520.28|516.28|519.99|515.99|26
1611033780000|2021-01-19 05:23:00|520.09|516.09|520.32|516.32|520.32|516.32|520.06|516.06|24
1611033790000|2021-01-19 05:23:10|520.31|516.31|520.45|516.45|520.49|516.49|520.31|516.31|25
1611033800000|2021-01-19 05:23:20|520.44|516.44|520.55|516.55|520.55|516.55|520.4|516.4|16
1611033810000|2021-01-19 05:23:30|520.54|516.54|520.61|516.61|520.63|516.63|520.54|516.54|11
1611033820000|2021-01-19 05:23:40|520.6|516.6|520.56|516.56|520.61|516.61|520.56|516.56|7
1611033830000|2021-01-19 05:23:50|520.55|516.55|520.54|516.54|520.56|516.56|520.51|516.51|11
1611033840000|2021-01-19 05:24:00|520.56|516.56|521.1|517.1|521.12|517.12|520.56|516.56|20
1611033850000|2021-01-19 05:24:10|521.12|517.12|521.68|517.68|521.68|517.68|521.12|517.12|17
1611033860000|2021-01-19 05:24:20|521.67|517.67|521.34|517.34|521.67|517.67|521.24|517.24|30
1611033870000|2021-01-19 05:24:30|521.35|517.35|521.69|517.69|521.72|517.72|521.34|517.34|15
1611033880000|2021-01-19 05:24:40|521.66|517.66|521.52|517.52|521.69|517.69|521.5|517.5|28
1611033890000|2021-01-19 05:24:50|521.47|517.47|521.58|517.58|521.58|517.58|521.44|517.44|13
1611033900000|2021-01-19 05:25:00|521.62|517.62|521.73|517.73|521.73|517.73|521.61|517.61|12
1611033910000|2021-01-19 05:25:10|521.72|517.72|521.43|517.43|521.72|517.72|521.39|517.39|24
1611033920000|2021-01-19 05:25:20|521.45|517.45|521.36|517.36|521.45|517.45|521.23|517.23|23
1611033930000|2021-01-19 05:25:30|521.35|517.35|521.3|517.3|521.35|517.35|521.18|517.18|15
1611033940000|2021-01-19 05:25:40|521.27|517.27|521.43|517.43|521.43|517.43|521.26|517.26|10
1611033950000|2021-01-19 05:25:50|521.42|517.42|521.36|517.36|521.43|517.43|521.36|517.36|12
1611033960000|2021-01-19 05:26:00|521.31|517.31|521.5|517.5|521.66|517.66|521.28|517.28|23
1611033970000|2021-01-19 05:26:10|521.53|517.53|521.47|517.47|521.65|517.65|521.46|517.46|23
1611033980000|2021-01-19 05:26:20|521.48|517.48|521.52|517.52|521.57|517.57|521.48|517.48|23
1611033990000|2021-01-19 05:26:30|521.5|517.5|521.43|517.43|521.52|517.52|521.43|517.43|13
1611034000000|2021-01-19 05:26:40|521.45|517.45|521.32|517.32|521.45|517.45|521.31|517.31|16
1611034010000|2021-01-19 05:26:50|521.34|517.34|521.2|517.2|521.34|517.34|521.2|517.2|15
1611034020000|2021-01-19 05:27:00|521.23|517.23|521.41|517.41|521.46|517.46|521.23|517.23|24
1611034030000|2021-01-19 05:27:10|521.39|517.39|521.22|517.22|521.39|517.39|521.2|517.2|19
1611034040000|2021-01-19 05:27:20|521.24|517.24|521.24|517.24|521.24|517.24|521.18|517.18|8
1611034050000|2021-01-19 05:27:30|521.27|517.27|521.22|517.22|521.27|517.27|521.19|517.19|11
1611034060000|2021-01-19 05:27:40|521.19|517.19|520.92|516.92|521.21|517.21|520.92|516.92|25
1611034070000|2021-01-19 05:27:50|520.91|516.91|520.93|516.93|520.98|516.98|520.79|516.79|24
1611034080000|2021-01-19 05:28:00|520.98|516.98|521.25|517.25|521.31|517.31|520.95|516.95|17
1611034090000|2021-01-19 05:28:10|521.24|517.24|521.25|517.25|521.3|517.3|521.22|517.22|14
1611034100000|2021-01-19 05:28:20|521.22|517.22|521.27|517.27|521.29|517.29|521.22|517.22|12
1611034110000|2021-01-19 05:28:30|521.28|517.28|521.13|517.13|521.28|517.28|521.13|517.13|24
1611034120000|2021-01-19 05:28:40|521.09|517.09|520.85|516.85|521.14|517.14|520.82|516.82|24
1611034130000|2021-01-19 05:28:50|520.84|516.84|520.66|516.66|520.84|516.84|520.64|516.64|10
1611034140000|2021-01-19 05:29:00|520.65|516.65|520.86|516.86|520.9|516.9|520.64|516.64|18
1611034150000|2021-01-19 05:29:10|520.84|516.84|520.92|516.92|520.92|516.92|520.84|516.84|12
1611034160000|2021-01-19 05:29:20|520.89|516.89|520.77|516.77|520.92|516.92|520.77|516.77|18
1611034170000|2021-01-19 05:29:30|520.8|516.8|520.74|516.74|520.82|516.82|520.73|516.73|16
1611034180000|2021-01-19 05:29:40|520.75|516.75|520.73|516.73|520.82|516.82|520.73|516.73|12
1611034190000|2021-01-19 05:29:50|520.74|516.74|520.56|516.56|520.78|516.78|520.56|516.56|17
1611034200000|2021-01-19 05:30:00|520.58|516.58|520.6|516.6|520.62|516.62|520.57|516.57|6
1611034210000|2021-01-19 05:30:10|520.58|516.58|520.5|516.5|520.6|516.6|520.48|516.48|8
1611034220000|2021-01-19 05:30:20|520.49|516.49|520.81|516.81|520.83|516.83|520.49|516.49|17
1611034230000|2021-01-19 05:30:30|520.82|516.82|520.69|516.69|520.82|516.82|520.6|516.6|15
1611034240000|2021-01-19 05:30:40|520.68|516.68|520.54|516.54|520.68|516.68|520.51|516.51|19
1611034250000|2021-01-19 05:30:50|520.55|516.55|520.34|516.34|520.55|516.55|520.31|516.31|10
1611034260000|2021-01-19 05:31:00|520.22|516.22|521.01|517.01|521.1|517.1|520.1|516.1|32
1611034270000|2021-01-19 05:31:10|521|517|521.13|517.13|521.14|517.14|520.95|516.95|32
1611034280000|2021-01-19 05:31:20|521.12|517.12|521.3|517.3|521.3|517.3|521.09|517.09|25
1611034290000|2021-01-19 05:31:30|521.33|517.33|521.25|517.25|521.34|517.34|521.19|517.19|19
1611034300000|2021-01-19 05:31:40|521.23|517.23|521.08|517.08|521.26|517.26|521.08|517.08|18
1611034310000|2021-01-19 05:31:50|521.07|517.07|521.32|517.32|521.34|517.34|521.07|517.07|22
1611034320000|2021-01-19 05:32:00|521.31|517.31|521.52|517.52|521.58|517.58|521.31|517.31|25
1611034330000|2021-01-19 05:32:10|521.56|517.56|521.61|517.61|521.66|517.66|521.52|517.52|24
1611034340000|2021-01-19 05:32:20|521.63|517.63|521.55|517.55|521.66|517.66|521.51|517.51|23
1611034350000|2021-01-19 05:32:30|521.54|517.54|521.67|517.67|521.67|517.67|521.54|517.54|9
1611034360000|2021-01-19 05:32:40|521.66|517.66|521.63|517.63|521.68|517.68|521.6|517.6|11
1611034370000|2021-01-19 05:32:50|521.62|517.62|521.63|517.63|521.68|517.68|521.62|517.62|10
1611034380000|2021-01-19 05:33:00|521.68|517.68|521.69|517.69|521.69|517.69|521.67|517.67|9
1611034390000|2021-01-19 05:33:10|521.68|517.68|521.69|517.69|521.74|517.74|521.66|517.66|10
1611034400000|2021-01-19 05:33:20|521.7|517.7|521.77|517.77|521.77|517.77|521.7|517.7|8
1611034410000|2021-01-19 05:33:30|521.81|517.81|521.79|517.79|521.81|517.81|521.78|517.78|5
1611034420000|2021-01-19 05:33:40|521.8|517.8|521.87|517.87|521.99|517.99|521.76|517.76|15
1611034430000|2021-01-19 05:33:50|522.18|518.18|522.34|518.34|522.39|518.39|522.05|518.05|30
1611034440000|2021-01-19 05:34:00|522.26|518.26|522.43|518.43|522.43|518.43|522.26|518.26|14
1611034450000|2021-01-19 05:34:10|522.45|518.45|522.43|518.43|522.66|518.66|522.43|518.43|21
1611034460000|2021-01-19 05:34:20|522.4|518.4|522.57|518.57|522.58|518.58|522.33|518.33|12
1611034470000|2021-01-19 05:34:30|522.45|518.45|522.54|518.54|522.54|518.54|522.45|518.45|9
1611034480000|2021-01-19 05:34:40|522.56|518.56|522.55|518.55|522.56|518.56|522.53|518.53|9
1611034490000|2021-01-19 05:34:50|522.54|518.54|522.09|518.09|522.54|518.54|522.09|518.09|23
1611034500000|2021-01-19 05:35:00|522.05|518.05|522.26|518.26|522.44|518.44|522.05|518.05|21
1611034510000|2021-01-19 05:35:10|522.23|518.23|522.1|518.1|522.23|518.23|522.05|518.05|13
1611034520000|2021-01-19 05:35:20|522.09|518.09|521.62|517.62|522.14|518.14|521.62|517.62|27
1611034530000|2021-01-19 05:35:30|521.66|517.66|521.11|517.11|521.66|517.66|521.09|517.09|24
1611034540000|2021-01-19 05:35:40|521.09|517.09|521.13|517.13|521.5|517.5|521.09|517.09|32
1611034550000|2021-01-19 05:35:50|521.12|517.12|520.51|516.51|521.12|517.12|520.51|516.51|20
1611034560000|2021-01-19 05:36:00|520.44|516.44|520.95|516.95|521.08|517.08|520.44|516.44|26
1611034570000|2021-01-19 05:36:10|520.93|516.93|520.96|516.96|520.98|516.98|520.81|516.81|25
1611034580000|2021-01-19 05:36:20|520.98|516.98|521.02|517.02|521.02|517.02|520.91|516.91|24
1611034590000|2021-01-19 05:36:30|520.9|516.9|520.86|516.86|520.95|516.95|520.81|516.81|26
1611034600000|2021-01-19 05:36:40|520.85|516.85|520.51|516.51|520.85|516.85|520.51|516.51|16
1611034610000|2021-01-19 05:36:50|520.49|516.49|520.23|516.23|520.49|516.49|520.23|516.23|10
1611034620000|2021-01-19 05:37:00|520.24|516.24|520.03|516.03|520.24|516.24|519.99|515.99|16
1611034630000|2021-01-19 05:37:10|520.05|516.05|519.85|515.85|520.05|516.05|519.83|515.83|13
1611034640000|2021-01-19 05:37:20|519.84|515.84|519.68|515.68|519.84|515.84|519.68|515.68|13
1611034650000|2021-01-19 05:37:30|519.7|515.7|519.77|515.77|519.78|515.78|519.68|515.68|12
1611034660000|2021-01-19 05:37:40|519.78|515.78|519.71|515.71|519.82|515.82|519.7|515.7|13
1611034670000|2021-01-19 05:37:50|519.7|515.7|519.69|515.69|519.76|515.76|519.67|515.67|7
1611034680000|2021-01-19 05:38:00|519.7|515.7|521.05|517.05|521.05|517.05|519.7|515.7|32
1611034690000|2021-01-19 05:38:10|521.06|517.06|520.84|516.84|521.06|517.06|520.72|516.72|30
1611034700000|2021-01-19 05:38:20|520.83|516.83|520.75|516.75|520.84|516.84|520.65|516.65|28
1611034710000|2021-01-19 05:38:30|520.77|516.77|520.59|516.59|520.87|516.87|520.59|516.59|33
1611034720000|2021-01-19 05:38:40|520.58|516.58|520.38|516.38|520.58|516.58|520.27|516.27|27
1611034730000|2021-01-19 05:38:50|520.39|516.39|520.24|516.24|520.39|516.39|520.23|516.23|17
1611034740000|2021-01-19 05:39:00|520.23|516.23|520.03|516.03|520.3|516.3|520.01|516.01|19
1611034750000|2021-01-19 05:39:10|520.01|516.01|519.94|515.94|520.01|516.01|519.92|515.92|7
1611034760000|2021-01-19 05:39:20|519.93|515.93|519.55|515.55|519.93|515.93|519.49|515.49|24
1611034770000|2021-01-19 05:39:30|519.56|515.56|519.22|515.22|519.57|515.57|519.22|515.22|21
1611034780000|2021-01-19 05:39:40|519.09|515.09|518.88|514.88|519.09|515.09|518.64|514.64|26
1611034790000|2021-01-19 05:39:50|518.92|514.92|518.89|514.89|518.99|514.99|518.81|514.81|31
1611034800000|2021-01-19 05:40:00|518.91|514.91|518.72|514.72|518.93|514.93|518.67|514.67|18
1611034810000|2021-01-19 05:40:10|518.71|514.71|518.68|514.68|518.8|514.8|518.68|514.68|18
1611034820000|2021-01-19 05:40:20|518.69|514.69|518.9|514.9|518.98|514.98|518.69|514.69|23
1611034830000|2021-01-19 05:40:30|518.94|514.94|518.96|514.96|518.98|514.98|518.86|514.86|26
1611034840000|2021-01-19 05:40:40|518.92|514.92|519.05|515.05|519.08|515.08|518.83|514.83|29
1611034850000|2021-01-19 05:40:50|519.04|515.04|518.89|514.89|519.04|515.04|518.85|514.85|22
1611034860000|2021-01-19 05:41:00|518.99|514.99|519.24|515.24|519.24|515.24|518.94|514.94|25
1611034870000|2021-01-19 05:41:10|519.19|515.19|519|515|519.27|515.27|518.98|514.98|21
1611034880000|2021-01-19 05:41:20|518.98|514.98|518.85|514.85|519.04|515.04|518.83|514.83|12
1611034890000|2021-01-19 05:41:30|518.81|514.81|518.77|514.77|518.83|514.83|518.74|514.74|17
1611034900000|2021-01-19 05:41:40|518.82|514.82|519.1|515.1|519.21|515.21|518.82|514.82|22
1611034910000|2021-01-19 05:41:50|519.08|515.08|518.74|514.74|519.15|515.15|518.74|514.74|28
1611034920000|2021-01-19 05:42:00|518.71|514.71|518.78|514.78|518.81|514.81|518.71|514.71|18
1611034930000|2021-01-19 05:42:10|518.79|514.79|518.4|514.4|518.89|514.89|518.4|514.4|25
1611034940000|2021-01-19 05:42:20|518.38|514.38|518.54|514.54|518.54|514.54|518.32|514.32|29
1611034950000|2021-01-19 05:42:30|518.65|514.65|518.68|514.68|518.68|514.68|518.65|514.65|2
1611034960000|2021-01-19 05:42:40|518.69|514.69|518.81|514.81|518.81|514.81|518.6|514.6|13
1611034970000|2021-01-19 05:42:50|518.82|514.82|518.85|514.85|518.87|514.87|518.82|514.82|9
1611034980000|2021-01-19 05:43:00|518.84|514.84|518.79|514.79|518.84|514.84|518.79|514.79|13
1611034990000|2021-01-19 05:43:10|518.78|514.78|518.79|514.79|518.81|514.81|518.78|514.78|11
1611035000000|2021-01-19 05:43:20|518.84|514.84|518.59|514.59|518.84|514.84|518.57|514.57|16
1611035010000|2021-01-19 05:43:30|518.58|514.58|518.66|514.66|518.66|514.66|518.58|514.58|18
1611035020000|2021-01-19 05:43:40|518.62|514.62|518.58|514.58|518.64|514.64|518.53|514.53|26
1611035030000|2021-01-19 05:43:50|518.67|514.67|518.51|514.51|518.67|514.67|518.51|514.51|14
1611035040000|2021-01-19 05:44:00|518.52|514.52|518.38|514.38|518.55|514.55|518.38|514.38|10
1611035050000|2021-01-19 05:44:10|518.39|514.39|518.24|514.24|518.39|514.39|518.22|514.22|23
1611035060000|2021-01-19 05:44:20|518.15|514.15|518.24|514.24|518.29|514.29|518.15|514.15|17
1611035070000|2021-01-19 05:44:30|518.26|514.26|518.26|514.26|518.31|514.31|518.23|514.23|21
1611035080000|2021-01-19 05:44:40|518.25|514.25|518.36|514.36|518.36|514.36|518.2|514.2|15
1611035090000|2021-01-19 05:44:50|518.34|514.34|517.66|513.66|518.34|514.34|517.62|513.62|19
1611035100000|2021-01-19 05:45:00|517.62|513.62|517.62|513.62|517.66|513.66|517.56|513.56|10
1611035110000|2021-01-19 05:45:10|517.63|513.63|517.67|513.67|517.75|513.75|517.63|513.63|9
1611035120000|2021-01-19 05:45:20|517.65|513.65|517.68|513.68|517.74|513.74|517.61|513.61|15
1611035130000|2021-01-19 05:45:30|517.66|513.66|517.72|513.72|517.76|513.76|517.65|513.65|13
1611035140000|2021-01-19 05:45:40|517.75|513.75|517.61|513.61|517.75|513.75|517.61|513.61|7
1611035150000|2021-01-19 05:45:50|517.58|513.58|517.56|513.56|517.61|513.61|517.54|513.54|7
1611035160000|2021-01-19 05:46:00|517.57|513.57|517.73|513.73|517.73|513.73|517.57|513.57|11
1611035170000|2021-01-19 05:46:10|517.68|513.68|517.62|513.62|517.69|513.69|517.61|513.61|14
1611035180000|2021-01-19 05:46:20|517.63|513.63|517.67|513.67|517.67|513.67|517.61|513.61|11
1611035190000|2021-01-19 05:46:30|517.65|513.65|517.92|513.92|517.92|513.92|517.64|513.64|21
1611035200000|2021-01-19 05:46:40|517.9|513.9|518.09|514.09|518.11|514.11|517.83|513.83|27
1611035210000|2021-01-19 05:46:50|518.06|514.06|518.12|514.12|518.16|514.16|517.96|513.96|24
1611035220000|2021-01-19 05:47:00|518.11|514.11|518.08|514.08|518.11|514.11|517.98|513.98|23
1611035230000|2021-01-19 05:47:10|518.1|514.1|518.14|514.14|518.14|514.14|518.1|514.1|10
1611035240000|2021-01-19 05:47:20|518.15|514.15|518.15|514.15|518.17|514.17|518.08|514.08|15
1611035250000|2021-01-19 05:47:30|518.16|514.16|518.24|514.24|518.24|514.24|518.16|514.16|5
1611035260000|2021-01-19 05:47:40|518.22|514.22|518.28|514.28|518.43|514.43|518.2|514.2|21
1611035270000|2021-01-19 05:47:50|518.44|514.44|518.55|514.55|518.7|514.7|518.44|514.44|10
1611035280000|2021-01-19 05:48:00|518.56|514.56|518.75|514.75|518.79|514.79|518.52|514.52|20
1611035290000|2021-01-19 05:48:10|518.84|514.84|519.38|515.38|519.57|515.57|518.83|514.83|19
1611035300000|2021-01-19 05:48:20|519.37|515.37|519.4|515.4|519.46|515.46|519.37|515.37|23
1611035310000|2021-01-19 05:48:30|519.37|515.37|519.34|515.34|519.39|515.39|519.33|515.33|18
1611035320000|2021-01-19 05:48:40|519.35|515.35|519.4|515.4|519.4|515.4|519.23|515.23|15
1611035330000|2021-01-19 05:48:50|519.39|515.39|519.59|515.59|519.62|515.62|519.38|515.38|15
1611035340000|2021-01-19 05:49:00|519.53|515.53|519.42|515.42|519.53|515.53|519.41|515.41|19
1611035350000|2021-01-19 05:49:10|519.43|515.43|519.45|515.45|519.48|515.48|519.26|515.26|23
1611035360000|2021-01-19 05:49:20|519.51|515.51|519.8|515.8|519.8|515.8|519.51|515.51|15
1611035370000|2021-01-19 05:49:30|519.81|515.81|519.85|515.85|519.89|515.89|519.81|515.81|11
1611035380000|2021-01-19 05:49:40|519.86|515.86|519.96|515.96|519.96|515.96|519.86|515.86|8
1611035390000|2021-01-19 05:49:50|519.98|515.98|520.04|516.04|520.06|516.06|519.98|515.98|5
1611035400000|2021-01-19 05:50:00|520.06|516.06|520.29|516.29|520.29|516.29|520.04|516.04|9
1611035410000|2021-01-19 05:50:10|520.3|516.3|520.2|516.2|520.31|516.31|520.2|516.2|16
1611035420000|2021-01-19 05:50:20|520.21|516.21|520.21|516.21|520.23|516.23|520.21|516.21|7
1611035430000|2021-01-19 05:50:30|520.14|516.14|519.97|515.97|520.14|516.14|519.89|515.89|20
1611035440000|2021-01-19 05:50:40|519.96|515.96|519.99|515.99|519.99|515.99|519.89|515.89|23
1611035450000|2021-01-19 05:50:50|519.98|515.98|519.83|515.83|520|516|519.83|515.83|20
1611035460000|2021-01-19 05:51:00|519.82|515.82|519.57|515.57|519.83|515.83|519.52|515.52|24
1611035470000|2021-01-19 05:51:10|519.58|515.58|519.44|515.44|519.58|515.58|519.44|515.44|10
1611035480000|2021-01-19 05:51:20|519.48|515.48|519.55|515.55|519.55|515.55|519.43|515.43|12
1611035490000|2021-01-19 05:51:30|519.56|515.56|519.63|515.63|519.69|515.69|519.56|515.56|19
1611035500000|2021-01-19 05:51:40|519.64|515.64|519.67|515.67|519.72|515.72|519.64|515.64|17
1611035510000|2021-01-19 05:51:50|519.66|515.66|519.5|515.5|519.66|515.66|519.5|515.5|18
1611035520000|2021-01-19 05:52:00|519.51|515.51|519.53|515.53|519.55|515.55|519.5|515.5|16
1611035530000|2021-01-19 05:52:10|519.52|515.52|518.87|514.87|519.52|515.52|518.86|514.86|23
1611035540000|2021-01-19 05:52:20|518.91|514.91|518.64|514.64|518.96|514.96|518.63|514.63|14
1611035550000|2021-01-19 05:52:30|518.66|514.66|517.92|513.92|518.68|514.68|517.92|513.92|22
1611035560000|2021-01-19 05:52:40|517.99|513.99|518.04|514.04|518.08|514.08|517.98|513.98|16
1611035570000|2021-01-19 05:52:50|518.05|514.05|517.98|513.98|518.05|514.05|517.97|513.97|11
1611035580000|2021-01-19 05:53:00|517.97|513.97|517.67|513.67|517.97|513.97|517.67|513.67|23
1611035590000|2021-01-19 05:53:10|517.42|513.42|517.65|513.65|517.65|513.65|517.3|513.3|15
1611035600000|2021-01-19 05:53:20|517.68|513.68|517.56|513.56|517.82|513.82|517.54|513.54|25
1611035610000|2021-01-19 05:53:30|517.57|513.57|517.58|513.58|517.65|513.65|517.55|513.55|12
1611035620000|2021-01-19 05:53:40|517.57|513.57|517.4|513.4|517.67|513.67|517.39|513.39|17
1611035630000|2021-01-19 05:53:50|517.41|513.41|517.23|513.23|517.41|513.41|517.23|513.23|20
1611035640000|2021-01-19 05:54:00|517.25|513.25|516.98|512.98|517.3|513.3|516.96|512.96|18
1611035650000|2021-01-19 05:54:10|516.97|512.97|517.21|513.21|517.21|513.21|516.96|512.96|13
1611035660000|2021-01-19 05:54:20|517.19|513.19|517.41|513.41|517.45|513.45|517.19|513.19|13
1611035670000|2021-01-19 05:54:30|517.43|513.43|517.27|513.27|517.43|513.43|517.17|513.17|20
1611035680000|2021-01-19 05:54:40|517.21|513.21|517.6|513.6|517.63|513.63|517.21|513.21|18
1611035690000|2021-01-19 05:54:50|517.51|513.51|517.42|513.42|517.53|513.53|517.29|513.29|16
1611035700000|2021-01-19 05:55:00|517.38|513.38|517.38|513.38|517.44|513.44|517.34|513.34|14
1611035710000|2021-01-19 05:55:10|517.39|513.39|517.39|513.39|517.39|513.39|517.34|513.34|10
1611035720000|2021-01-19 05:55:20|517.42|513.42|517.44|513.44|517.44|513.44|517.42|513.42|10
1611035730000|2021-01-19 05:55:30|517.45|513.45|517.65|513.65|517.69|513.69|517.45|513.45|10
1611035740000|2021-01-19 05:55:40|517.61|513.61|517.78|513.78|517.79|513.79|517.61|513.61|8
1611035750000|2021-01-19 05:55:50|517.79|513.79|517.77|513.77|517.85|513.85|517.77|513.77|15
1611035760000|2021-01-19 05:56:00|517.78|513.78|518.18|514.18|518.18|514.18|517.78|513.78|23
1611035770000|2021-01-19 05:56:10|518.19|514.19|518.17|514.17|518.19|514.19|518.13|514.13|11
1611035780000|2021-01-19 05:56:20|518.18|514.18|518.33|514.33|518.42|514.42|518.16|514.16|25
1611035790000|2021-01-19 05:56:30|518.36|514.36|518.27|514.27|518.42|514.42|518.16|514.16|19
1611035800000|2021-01-19 05:56:40|518.25|514.25|518.48|514.48|518.5|514.5|518.01|514.01|28
1611035810000|2021-01-19 05:56:50|518.47|514.47|518.25|514.25|518.47|514.47|518.25|514.25|21
1611035820000|2021-01-19 05:57:00|518.33|514.33|518.96|514.96|518.96|514.96|518.01|514.01|15
1611035830000|2021-01-19 05:57:10|518.97|514.97|518.82|514.82|518.97|514.97|518.82|514.82|18
1611035840000|2021-01-19 05:57:20|518.71|514.71|518.74|514.74|518.75|514.75|518.69|514.69|14
1611035850000|2021-01-19 05:57:30|518.76|514.76|518.75|514.75|518.81|514.81|518.75|514.75|11
1611035860000|2021-01-19 05:57:40|518.78|514.78|518.63|514.63|519.02|515.02|518.55|514.55|29
1611035870000|2021-01-19 05:57:50|518.6|514.6|518.69|514.69|518.69|514.69|518.5|514.5|19
1611035880000|2021-01-19 05:58:00|518.68|514.68|518.67|514.67|518.68|514.68|518.63|514.63|8
1611035890000|2021-01-19 05:58:10|518.65|514.65|518.92|514.92|518.98|514.98|518.65|514.65|25
1611035900000|2021-01-19 05:58:20|518.94|514.94|519.21|515.21|519.22|515.22|518.94|514.94|4
1611035910000|2021-01-19 05:58:30|519.18|515.18|519.21|515.21|519.21|515.21|519.18|515.18|3
1611035920000|2021-01-19 05:58:40|519.2|515.2|519.36|515.36|519.4|515.4|519.17|515.17|18
1611035930000|2021-01-19 05:58:50|519.4|515.4|519.55|515.55|519.62|515.62|519.4|515.4|22
1611035940000|2021-01-19 05:59:00|519.54|515.54|519.35|515.35|519.61|515.61|519.35|515.35|21
1611035950000|2021-01-19 05:59:10|519.36|515.36|519.2|515.2|519.36|515.36|519.2|515.2|22
1611035960000|2021-01-19 05:59:20|519.3|515.3|519.05|515.05|519.3|515.3|518.98|514.98|26
1611035970000|2021-01-19 05:59:30|519.07|515.07|519.01|515.01|519.22|515.22|519.01|515.01|25
1611035980000|2021-01-19 05:59:40|519.02|515.02|519.05|515.05|519.17|515.17|518.98|514.98|20
1611035990000|2021-01-19 05:59:50|519.11|515.11|519.1|515.1|519.14|515.14|519.06|515.06|22
1611036000000|2021-01-19 06:00:00|519.11|515.11|518.97|514.97|519.11|515.11|518.83|514.83|20
1611036010000|2021-01-19 06:00:10|518.96|514.96|518.62|514.62|519.01|515.01|518.59|514.59|28
1611036020000|2021-01-19 06:00:20|518.63|514.63|518.6|514.6|518.64|514.64|518.44|514.44|23
1611036030000|2021-01-19 06:00:30|518.59|514.59|518.41|514.41|518.59|514.59|518.36|514.36|15
1611036040000|2021-01-19 06:00:40|518.42|514.42|518.29|514.29|518.43|514.43|518.26|514.26|18
1611036050000|2021-01-19 06:00:50|518.26|514.26|518.3|514.3|518.32|514.32|518.15|514.15|20
1611036060000|2021-01-19 06:01:00|518.29|514.29|518.67|514.67|518.67|514.67|518.29|514.29|29
1611036070000|2021-01-19 06:01:10|518.7|514.7|518.71|514.71|518.79|514.79|518.68|514.68|15
1611036080000|2021-01-19 06:01:20|518.72|514.72|519.59|515.59|519.59|515.59|518.69|514.69|27
1611036090000|2021-01-19 06:01:30|519.3|515.3|519.65|515.65|519.66|515.66|519.3|515.3|10
1611036100000|2021-01-19 06:01:40|519.63|515.63|519.65|515.65|519.65|515.65|519.54|515.54|21
1611036110000|2021-01-19 06:01:50|519.64|515.64|519.62|515.62|519.66|515.66|519.6|515.6|15
1611036120000|2021-01-19 06:02:00|519.63|515.63|519.53|515.53|519.63|515.63|519.47|515.47|12
1611036130000|2021-01-19 06:02:10|519.54|515.54|519.58|515.58|519.58|515.58|519.53|515.53|8
1611036140000|2021-01-19 06:02:20|519.59|515.59|519.66|515.66|519.71|515.71|519.52|515.52|15
1611036150000|2021-01-19 06:02:30|519.65|515.65|519.85|515.85|519.86|515.86|519.65|515.65|17
1611036160000|2021-01-19 06:02:40|519.82|515.82|520.15|516.15|520.15|516.15|519.81|515.81|18
1611036170000|2021-01-19 06:02:50|520.16|516.16|520.44|516.44|520.55|516.55|520.15|516.15|26
1611036180000|2021-01-19 06:03:00|520.48|516.48|520.86|516.86|520.86|516.86|520.36|516.36|25
1611036190000|2021-01-19 06:03:10|520.84|516.84|521.96|517.96|522.04|518.04|520.7|516.7|22
1611036200000|2021-01-19 06:03:20|521.9|517.9|522.27|518.27|522.3|518.3|521.9|517.9|19
1611036210000|2021-01-19 06:03:30|522.3|518.3|522.26|518.26|522.33|518.33|522.26|518.26|11
1611036220000|2021-01-19 06:03:40|522.28|518.28|522.25|518.25|522.28|518.28|522.22|518.22|17
1611036230000|2021-01-19 06:03:50|522.24|518.24|522.43|518.43|522.46|518.46|522.21|518.21|17
1611036240000|2021-01-19 06:04:00|522.41|518.41|522.24|518.24|522.42|518.42|522.17|518.17|18
1611036250000|2021-01-19 06:04:10|522.23|518.23|522.19|518.19|522.24|518.24|522.19|518.19|10
1611036260000|2021-01-19 06:04:20|522.1|518.1|521.91|517.91|522.1|518.1|521.72|517.72|33
1611036270000|2021-01-19 06:04:30|521.92|517.92|521.51|517.51|521.96|517.96|521.51|517.51|28
1611036280000|2021-01-19 06:04:40|521.53|517.53|521.49|517.49|521.54|517.54|521.23|517.23|28
1611036290000|2021-01-19 06:04:50|521.53|517.53|521.44|517.44|521.53|517.53|521.33|517.33|33
1611036300000|2021-01-19 06:05:00|521.43|517.43|521.52|517.52|521.53|517.53|521.26|517.26|24
1611036310000|2021-01-19 06:05:10|521.51|517.51|521.37|517.37|521.51|517.51|521.22|517.22|24
1611036320000|2021-01-19 06:05:20|521.36|517.36|520.81|516.81|521.36|517.36|520.81|516.81|20
1611036330000|2021-01-19 06:05:30|520.78|516.78|520.65|516.65|520.8|516.8|520.65|516.65|14
1611036340000|2021-01-19 06:05:40|520.71|516.71|520.63|516.63|520.82|516.82|520.63|516.63|21
1611036350000|2021-01-19 06:05:50|520.62|516.62|521.47|517.47|521.54|517.54|520.57|516.57|31
1611036360000|2021-01-19 06:06:00|521.33|517.33|521.55|517.55|521.69|517.69|521.29|517.29|28
1611036370000|2021-01-19 06:06:10|521.54|517.54|521.28|517.28|521.54|517.54|521.21|517.21|16
1611036380000|2021-01-19 06:06:20|521.27|517.27|521.14|517.14|521.28|517.28|521.01|517.01|29
1611036390000|2021-01-19 06:06:30|521.15|517.15|521.1|517.1|521.28|517.28|521.07|517.07|17
1611036400000|2021-01-19 06:06:40|521.11|517.11|521|517|521.11|517.11|520.65|516.65|24
1611036410000|2021-01-19 06:06:50|521.02|517.02|521.04|517.04|521.11|517.11|520.99|516.99|18
1611036420000|2021-01-19 06:07:00|521|517|521.34|517.34|521.49|517.49|521|517|30
1611036430000|2021-01-19 06:07:10|521.32|517.32|521.06|517.06|521.37|517.37|520.97|516.97|30
1611036440000|2021-01-19 06:07:20|521.05|517.05|520.99|516.99|521.06|517.06|520.93|516.93|12
1611036450000|2021-01-19 06:07:30|520.96|516.96|521.13|517.13|521.14|517.14|520.81|516.81|25
1611036460000|2021-01-19 06:07:40|521.14|517.14|521.29|517.29|521.34|517.34|521.13|517.13|21
1611036470000|2021-01-19 06:07:50|521.34|517.34|521.51|517.51|521.65|517.65|521.23|517.23|22
1611036480000|2021-01-19 06:08:00|521.53|517.53|521.55|517.55|521.56|517.56|521.48|517.48|20
1611036490000|2021-01-19 06:08:10|521.54|517.54|521.42|517.42|521.54|517.54|521.42|517.42|17
1611036500000|2021-01-19 06:08:20|521.41|517.41|521.49|517.49|521.49|517.49|521.34|517.34|12
1611036510000|2021-01-19 06:08:30|521.5|517.5|521.49|517.49|521.5|517.5|521.42|517.42|13
1611036520000|2021-01-19 06:08:40|521.48|517.48|521.62|517.62|521.72|517.72|521.43|517.43|18
1611036530000|2021-01-19 06:08:50|521.61|517.61|521.72|517.72|521.74|517.74|521.57|517.57|20
1611036540000|2021-01-19 06:09:00|521.71|517.71|521.99|517.99|522.05|518.05|521.66|517.66|26
1611036550000|2021-01-19 06:09:10|522.07|518.07|522.03|518.03|522.08|518.08|521.92|517.92|23
1611036560000|2021-01-19 06:09:20|522.05|518.05|522.24|518.24|522.24|518.24|522|518|16
1611036570000|2021-01-19 06:09:30|522.36|518.36|522.26|518.26|522.36|518.36|522.26|518.26|15
1611036580000|2021-01-19 06:09:40|522.27|518.27|522.33|518.33|522.38|518.38|522.27|518.27|12
1611036590000|2021-01-19 06:09:50|522.35|518.35|522.24|518.24|522.35|518.35|522.21|518.21|26
1611036600000|2021-01-19 06:10:00|522.26|518.26|522.56|518.56|522.69|518.69|522.23|518.23|25
1611036610000|2021-01-19 06:10:10|522.63|518.63|522.74|518.74|522.78|518.78|522.57|518.57|21
1611036620000|2021-01-19 06:10:20|522.7|518.7|522.68|518.68|522.82|518.82|522.66|518.66|18
1611036630000|2021-01-19 06:10:30|522.69|518.69|522.5|518.5|522.69|518.69|522.45|518.45|27
1611036640000|2021-01-19 06:10:40|522.6|518.6|522.22|518.22|522.61|518.61|522.22|518.22|31
1611036650000|2021-01-19 06:10:50|522.21|518.21|522.14|518.14|522.27|518.27|522.14|518.14|16
1611036660000|2021-01-19 06:11:00|522.13|518.13|522|518|522.13|518.13|522|518|9
1611036670000|2021-01-19 06:11:10|522.01|518.01|521.82|517.82|522.03|518.03|521.81|517.81|18
1611036680000|2021-01-19 06:11:20|521.81|517.81|521.85|517.85|521.85|517.85|521.81|517.81|14
1611036690000|2021-01-19 06:11:30|521.84|517.84|521.81|517.81|521.85|517.85|521.81|517.81|13
1611036700000|2021-01-19 06:11:40|521.77|517.77|521.57|517.57|521.77|517.77|521.51|517.51|26
1611036710000|2021-01-19 06:11:50|521.56|517.56|521.54|517.54|521.58|517.58|521.5|517.5|14
1611036720000|2021-01-19 06:12:00|521.51|517.51|521.06|517.06|521.53|517.53|520.99|516.99|18
1611036730000|2021-01-19 06:12:10|521.07|517.07|521.38|517.38|521.48|517.48|521.07|517.07|22
1611036740000|2021-01-19 06:12:20|521.39|517.39|521.4|517.4|521.67|517.67|521.19|517.19|29
1611036750000|2021-01-19 06:12:30|521.39|517.39|520.96|516.96|521.39|517.39|520.96|516.96|20
1611036760000|2021-01-19 06:12:40|520.97|516.97|520.99|516.99|521.09|517.09|520.96|516.96|8
1611036770000|2021-01-19 06:12:50|520.98|516.98|521.01|517.01|521.08|517.08|520.98|516.98|5
1611036780000|2021-01-19 06:13:00|520.99|516.99|521.02|517.02|521.02|517.02|520.98|516.98|8
1611036790000|2021-01-19 06:13:10|521.01|517.01|520.56|516.56|521.01|517.01|520.56|516.56|21
1611036800000|2021-01-19 06:13:20|520.57|516.57|520.44|516.44|520.57|516.57|520.4|516.4|9
1611036810000|2021-01-19 06:13:30|520.45|516.45|520.73|516.73|520.78|516.78|520.45|516.45|29
1611036820000|2021-01-19 06:13:40|520.99|516.99|521.26|517.26|521.32|517.32|520.77|516.77|24
1611036830000|2021-01-19 06:13:50|521.25|517.25|520.99|516.99|521.25|517.25|520.98|516.98|22
1611036840000|2021-01-19 06:14:00|521|517|520.82|516.82|521.05|517.05|520.81|516.81|14
1611036850000|2021-01-19 06:14:10|520.79|516.79|520.92|516.92|520.92|516.92|520.73|516.73|16
1611036860000|2021-01-19 06:14:20|520.95|516.95|520.91|516.91|521|517|520.89|516.89|22
1611036870000|2021-01-19 06:14:30|520.92|516.92|520.71|516.71|520.96|516.96|520.71|516.71|20
1611036880000|2021-01-19 06:14:40|520.66|516.66|520.62|516.62|520.66|516.66|520.57|516.57|6
1611036890000|2021-01-19 06:14:50|520.61|516.61|520.36|516.36|520.61|516.61|520.31|516.31|24
1611036900000|2021-01-19 06:15:00|520.34|516.34|520.59|516.59|520.67|516.67|520.34|516.34|30
1611036910000|2021-01-19 06:15:10|520.56|516.56|520.78|516.78|520.78|516.78|520.51|516.51|20
1611036920000|2021-01-19 06:15:20|520.77|516.77|520.91|516.91|520.98|516.98|520.77|516.77|18
1611036930000|2021-01-19 06:15:30|520.9|516.9|521|517|521.05|517.05|520.9|516.9|9
1611036940000|2021-01-19 06:15:40|521.02|517.02|520.61|516.61|521.02|517.02|520.59|516.59|25
1611036950000|2021-01-19 06:15:50|520.6|516.6|520.49|516.49|520.63|516.63|520.45|516.45|25
1611036960000|2021-01-19 06:16:00|520.5|516.5|520.5|516.5|520.54|516.54|520.32|516.32|16
1611036970000|2021-01-19 06:16:10|520.47|516.47|520.51|516.51|520.56|516.56|520.44|516.44|24
1611036980000|2021-01-19 06:16:20|520.5|516.5|520.3|516.3|520.5|516.5|520.3|516.3|25
1611036990000|2021-01-19 06:16:30|520.31|516.31|520.54|516.54|520.54|516.54|520.19|516.19|15
1611037000000|2021-01-19 06:16:40|520.55|516.55|520.94|516.94|520.95|516.95|520.54|516.54|23
1611037010000|2021-01-19 06:16:50|520.89|516.89|520.77|516.77|520.94|516.94|520.77|516.77|23
1611037020000|2021-01-19 06:17:00|520.8|516.8|520.88|516.88|520.9|516.9|520.8|516.8|19
1611037030000|2021-01-19 06:17:10|520.89|516.89|520.78|516.78|520.89|516.89|520.78|516.78|21
1611037040000|2021-01-19 06:17:20|520.74|516.74|520.67|516.67|520.74|516.74|520.61|516.61|21
1611037050000|2021-01-19 06:17:30|520.68|516.68|520.56|516.56|520.68|516.68|520.52|516.52|13
1611037060000|2021-01-19 06:17:40|520.57|516.57|520.51|516.51|520.65|516.65|520.45|516.45|22
1611037070000|2021-01-19 06:17:50|520.52|516.52|520.14|516.14|520.52|516.52|520.1|516.1|15
1611037080000|2021-01-19 06:18:00|520.16|516.16|520.13|516.13|520.16|516.16|520.11|516.11|10
1611037090000|2021-01-19 06:18:10|520.15|516.15|520.2|516.2|520.22|516.22|520.15|516.15|10
1611037100000|2021-01-19 06:18:20|520.19|516.19|520.15|516.15|520.19|516.19|520.12|516.12|13
1611037110000|2021-01-19 06:18:30|520.13|516.13|520.12|516.12|520.2|516.2|520.12|516.12|13
1611037120000|2021-01-19 06:18:40|520.13|516.13|520.03|516.03|520.14|516.14|519.98|515.98|12
1611037130000|2021-01-19 06:18:50|520.04|516.04|520.16|516.16|520.42|516.42|520.04|516.04|25
1611037140000|2021-01-19 06:19:00|520.08|516.08|520.08|516.08|520.12|516.12|520.03|516.03|12
1611037150000|2021-01-19 06:19:10|520.06|516.06|520.12|516.12|520.16|516.16|520.04|516.04|7
1611037160000|2021-01-19 06:19:20|520.14|516.14|520.22|516.22|520.25|516.25|520.14|516.14|18
1611037170000|2021-01-19 06:19:30|520.23|516.23|520.21|516.21|520.29|516.29|520.17|516.17|10
1611037180000|2021-01-19 06:19:40|520.22|516.22|520.17|516.17|520.22|516.22|520.17|516.17|5
1611037190000|2021-01-19 06:19:50|520.18|516.18|520.14|516.14|520.18|516.18|520.12|516.12|11
1611037200000|2021-01-19 06:20:00|520.16|516.16|520.22|516.22|520.28|516.28|520.16|516.16|13
1611037210000|2021-01-19 06:20:10|520.16|516.16|520.14|516.14|520.18|516.18|520.14|516.14|14
1611037220000|2021-01-19 06:20:20|520.11|516.11|520.1|516.1|520.12|516.12|520.1|516.1|7
1611037230000|2021-01-19 06:20:30|520.11|516.11|520.12|516.12|520.12|516.12|520.07|516.07|10
1611037240000|2021-01-19 06:20:40|520.16|516.16|520.14|516.14|520.16|516.16|520.13|516.13|13
1611037250000|2021-01-19 06:20:50|520.15|516.15|520.1|516.1|520.15|516.15|520.1|516.1|4
1611037260000|2021-01-19 06:21:00|519.97|515.97|519.94|515.94|520.11|516.11|519.94|515.94|15
1611037270000|2021-01-19 06:21:10|519.89|515.89|519.83|515.83|519.89|515.89|519.83|515.83|8
1611037280000|2021-01-19 06:21:20|519.84|515.84|519.89|515.89|519.91|515.91|519.84|515.84|8
1611037290000|2021-01-19 06:21:30|519.91|515.91|519.88|515.88|519.91|515.91|519.86|515.86|5
1611037300000|2021-01-19 06:21:40|519.85|515.85|519.9|515.9|519.97|515.97|519.85|515.85|9
1611037310000|2021-01-19 06:21:50|519.91|515.91|519.84|515.84|519.91|515.91|519.82|515.82|9
1611037320000|2021-01-19 06:22:00|519.82|515.82|520.14|516.14|520.18|516.18|519.82|515.82|17
1611037330000|2021-01-19 06:22:10|520.15|516.15|519.83|515.83|520.15|516.15|519.83|515.83|20
1611037340000|2021-01-19 06:22:20|519.82|515.82|519.87|515.87|519.93|515.93|519.8|515.8|16
1611037350000|2021-01-19 06:22:30|519.86|515.86|519.7|515.7|519.89|515.89|519.69|515.69|10
1611037360000|2021-01-19 06:22:40|519.71|515.71|519.72|515.72|519.75|515.75|519.69|515.69|13
1611037370000|2021-01-19 06:22:50|519.71|515.71|519.48|515.48|519.71|515.71|519.43|515.43|16
1611037380000|2021-01-19 06:23:00|519.47|515.47|519.47|515.47|519.54|515.54|519.44|515.44|18
1611037390000|2021-01-19 06:23:10|519.46|515.46|519.61|515.61|519.61|515.61|519.46|515.46|12
1611037400000|2021-01-19 06:23:20|519.63|515.63|519.48|515.48|519.63|515.63|519.48|515.48|9
1611037410000|2021-01-19 06:23:30|519.49|515.49|519.57|515.57|519.57|515.57|519.46|515.46|14
1611037420000|2021-01-19 06:23:40|519.56|515.56|519.51|515.51|519.57|515.57|519.51|515.51|15
1611037430000|2021-01-19 06:23:50|519.52|515.52|519.54|515.54|519.54|515.54|519.51|515.51|4
1611037440000|2021-01-19 06:24:00|519.51|515.51|519.57|515.57|519.57|515.57|519.49|515.49|12
1611037450000|2021-01-19 06:24:10|519.59|515.59|519.49|515.49|519.59|515.59|519.49|515.49|7
1611037460000|2021-01-19 06:24:20|519.48|515.48|519.4|515.4|519.48|515.48|519.38|515.38|17
1611037470000|2021-01-19 06:24:30|519.39|515.39|519.39|515.39|519.39|515.39|519.38|515.38|3
1611037480000|2021-01-19 06:24:40|519.4|515.4|519.42|515.42|519.42|515.42|519.39|515.39|7
1611037490000|2021-01-19 06:24:50|519.43|515.43|519.39|515.39|519.43|515.43|519.39|515.39|5
1611037500000|2021-01-19 06:25:00|519.42|515.42|519.43|515.43|519.43|515.43|519.39|515.39|6
1611037510000|2021-01-19 06:25:10|519.44|515.44|519.49|515.49|519.59|515.59|519.44|515.44|12
1611037520000|2021-01-19 06:25:20|519.48|515.48|519.47|515.47|519.52|515.52|519.39|515.39|14
1611037530000|2021-01-19 06:25:30|519.45|515.45|519.44|515.44|519.45|515.45|519.39|515.39|12
1611037540000|2021-01-19 06:25:40|519.41|515.41|519.76|515.76|519.76|515.76|519.41|515.41|6
1611037550000|2021-01-19 06:25:50|519.75|515.75|519.54|515.54|519.76|515.76|519.53|515.53|14
1611037560000|2021-01-19 06:26:00|519.51|515.51|519.7|515.7|519.73|515.73|519.48|515.48|15
1611037570000|2021-01-19 06:26:10|519.74|515.74|519.55|515.55|519.76|515.76|519.55|515.55|19
1611037580000|2021-01-19 06:26:20|519.54|515.54|519.5|515.5|519.57|515.57|519.49|515.49|12
1611037590000|2021-01-19 06:26:30|519.54|515.54|519.5|515.5|519.58|515.58|519.5|515.5|13
1611037600000|2021-01-19 06:26:40|519.51|515.51|519.55|515.55|519.55|515.55|519.51|515.51|10
1611037610000|2021-01-19 06:26:50|519.53|515.53|519.54|515.54|519.66|515.66|519.53|515.53|15
1611037620000|2021-01-19 06:27:00|519.53|515.53|519.74|515.74|519.74|515.74|519.53|515.53|15
1611037630000|2021-01-19 06:27:10|519.75|515.75|519.63|515.63|519.75|515.75|519.63|515.63|12
1611037640000|2021-01-19 06:27:20|519.64|515.64|519.43|515.43|519.64|515.64|519.38|515.38|18
1611037650000|2021-01-19 06:27:30|519.41|515.41|519.45|515.45|519.48|515.48|519.41|515.41|6
1611037660000|2021-01-19 06:27:40|519.46|515.46|519.51|515.51|519.51|515.51|519.42|515.42|12
1611037670000|2021-01-19 06:27:50|519.56|515.56|519.7|515.7|519.79|515.79|519.56|515.56|13
1611037680000|2021-01-19 06:28:00|519.68|515.68|519.89|515.89|519.92|515.92|519.67|515.67|20
1611037690000|2021-01-19 06:28:10|519.87|515.87|519.61|515.61|519.87|515.87|519.57|515.57|23
1611037700000|2021-01-19 06:28:20|519.58|515.58|519.52|515.52|519.58|515.58|519.52|515.52|8
1611037710000|2021-01-19 06:28:30|519.51|515.51|519.43|515.43|519.51|515.51|519.43|515.43|9
1611037720000|2021-01-19 06:28:40|519.42|515.42|519.19|515.19|519.42|515.42|519.19|515.19|8
1611037730000|2021-01-19 06:28:50|519.18|515.18|519.14|515.14|519.19|515.19|519.14|515.14|5
1611037740000|2021-01-19 06:29:00|519.15|515.15|519.17|515.17|519.17|515.17|519.06|515.06|6
1611037750000|2021-01-19 06:29:10|519.22|515.22|519.15|515.15|519.22|515.22|519.15|515.15|15
1611037760000|2021-01-19 06:29:20|519.11|515.11|519.16|515.16|519.2|515.2|519.11|515.11|7
1611037770000|2021-01-19 06:29:30|519.11|515.11|519.51|515.51|519.52|515.52|519.11|515.11|16
1611037780000|2021-01-19 06:29:40|519.67|515.67|519.48|515.48|519.68|515.68|519.48|515.48|9
1611037790000|2021-01-19 06:29:50|519.42|515.42|519.48|515.48|519.48|515.48|519.39|515.39|6
1611037800000|2021-01-19 06:30:00|519.45|515.45|519.72|515.72|519.73|515.73|519.44|515.44|16
1611037810000|2021-01-19 06:30:10|519.71|515.71|519.74|515.74|519.8|515.8|519.71|515.71|17
1611037820000|2021-01-19 06:30:20|519.73|515.73|519.6|515.6|519.74|515.74|519.53|515.53|21
1611037830000|2021-01-19 06:30:30|519.65|515.65|519.75|515.75|519.93|515.93|519.61|515.61|21
1611037840000|2021-01-19 06:30:40|519.77|515.77|519.77|515.77|519.77|515.77|519.75|515.75|7
1611037850000|2021-01-19 06:30:50|519.92|515.92|520.25|516.25|520.27|516.27|519.85|515.85|21
1611037860000|2021-01-19 06:31:00|520.26|516.26|520.65|516.65|520.69|516.69|520.25|516.25|21
1611037870000|2021-01-19 06:31:10|520.68|516.68|521.24|517.24|521.24|517.24|520.68|516.68|28
1611037880000|2021-01-19 06:31:20|521.18|517.18|521.39|517.39|521.51|517.51|521.18|517.18|27
1611037890000|2021-01-19 06:31:30|521.42|517.42|521.61|517.61|521.64|517.64|521.39|517.39|28
1611037900000|2021-01-19 06:31:40|521.64|517.64|521.85|517.85|522|518|521.46|517.46|26
1611037910000|2021-01-19 06:31:50|521.94|517.94|521.89|517.89|521.95|517.95|521.85|517.85|14
1611037920000|2021-01-19 06:32:00|521.84|517.84|521.96|517.96|522.2|518.2|521.84|517.84|24
1611037930000|2021-01-19 06:32:10|522|518|522.01|518.01|522.04|518.04|521.96|517.96|23
1611037940000|2021-01-19 06:32:20|522.02|518.02|522.32|518.32|522.34|518.34|521.95|517.95|24
1611037950000|2021-01-19 06:32:30|522.3|518.3|522.23|518.23|522.36|518.36|522.21|518.21|26
1611037960000|2021-01-19 06:32:40|522.21|518.21|522.31|518.31|522.31|518.31|522.19|518.19|14
1611037970000|2021-01-19 06:32:50|522.32|518.32|522.1|518.1|522.32|518.32|522.06|518.06|25
1611037980000|2021-01-19 06:33:00|522.13|518.13|522.14|518.14|522.22|518.22|522.13|518.13|13
1611037990000|2021-01-19 06:33:10|522.18|518.18|521.97|517.97|522.19|518.19|521.86|517.86|33
1611038000000|2021-01-19 06:33:20|521.98|517.98|521.79|517.79|521.98|517.98|521.71|517.71|23
1611038010000|2021-01-19 06:33:30|521.82|517.82|521.46|517.46|521.84|517.84|521.42|517.42|25
1611038020000|2021-01-19 06:33:40|521.53|517.53|521.62|517.62|521.85|517.85|521.53|517.53|20
1611038030000|2021-01-19 06:33:50|521.61|517.61|521.23|517.23|521.61|517.61|521.22|517.22|26
1611038040000|2021-01-19 06:34:00|521.24|517.24|520.79|516.79|521.25|517.25|520.79|516.79|18
1611038050000|2021-01-19 06:34:10|520.81|516.81|520.7|516.7|520.82|516.82|520.66|516.66|22
1611038060000|2021-01-19 06:34:20|520.66|516.66|520.67|516.67|520.69|516.69|520.6|516.6|8
1611038070000|2021-01-19 06:34:30|520.65|516.65|520.58|516.58|520.65|516.65|520.58|516.58|8
1611038080000|2021-01-19 06:34:40|520.56|516.56|520.62|516.62|520.66|516.66|520.56|516.56|18
1611038090000|2021-01-19 06:34:50|520.63|516.63|520.77|516.77|520.88|516.88|520.63|516.63|22
1611038100000|2021-01-19 06:35:00|520.78|516.78|520.82|516.82|520.98|516.98|520.77|516.77|17
1611038110000|2021-01-19 06:35:10|520.83|516.83|520.86|516.86|520.91|516.91|520.83|516.83|19
1611038120000|2021-01-19 06:35:20|520.89|516.89|520.85|516.85|520.91|516.91|520.83|516.83|15
1611038130000|2021-01-19 06:35:30|520.86|516.86|520.99|516.99|520.99|516.99|520.85|516.85|15
1611038140000|2021-01-19 06:35:40|521|517|521.04|517.04|521.07|517.07|520.89|516.89|19
1611038150000|2021-01-19 06:35:50|521.01|517.01|520.99|516.99|521.04|517.04|520.99|516.99|3
1611038160000|2021-01-19 06:36:00|521.01|517.01|520.86|516.86|521.01|517.01|520.85|516.85|16
1611038170000|2021-01-19 06:36:10|520.85|516.85|520.84|516.84|520.86|516.86|520.83|516.83|10
1611038180000|2021-01-19 06:36:20|520.85|516.85|520.96|516.96|520.96|516.96|520.85|516.85|13
1611038190000|2021-01-19 06:36:30|520.93|516.93|521.02|517.02|521.08|517.08|520.87|516.87|17
1611038200000|2021-01-19 06:36:40|521.03|517.03|521.02|517.02|521.03|517.03|521|517|4
1611038210000|2021-01-19 06:36:50|521.03|517.03|521.26|517.26|521.26|517.26|521.03|517.03|10
1611038220000|2021-01-19 06:37:00|521.27|517.27|522.16|518.16|522.22|518.22|521.27|517.27|27
1611038230000|2021-01-19 06:37:10|522.17|518.17|522.11|518.11|522.21|518.21|522.11|518.11|14
1611038240000|2021-01-19 06:37:20|522.09|518.09|522.13|518.13|522.16|518.16|522.01|518.01|17
1611038250000|2021-01-19 06:37:30|522.14|518.14|521.88|517.88|522.15|518.15|521.87|517.87|26
1611038260000|2021-01-19 06:37:40|521.89|517.89|521.78|517.78|521.9|517.9|521.78|517.78|18
1611038270000|2021-01-19 06:37:50|521.77|517.77|521.59|517.59|521.77|517.77|521.58|517.58|12
1611038280000|2021-01-19 06:38:00|521.61|517.61|521.56|517.56|521.61|517.61|521.52|517.52|11
1611038290000|2021-01-19 06:38:10|521.57|517.57|521.59|517.59|521.62|517.62|521.55|517.55|10
1611038300000|2021-01-19 06:38:20|521.63|517.63|521.64|517.64|521.67|517.67|521.61|517.61|11
1611038310000|2021-01-19 06:38:30|521.63|517.63|521.57|517.57|521.65|517.65|521.56|517.56|8
1611038320000|2021-01-19 06:38:40|521.62|517.62|521.57|517.57|521.62|517.62|521.57|517.57|3
1611038330000|2021-01-19 06:38:50|521.54|517.54|521.6|517.6|521.6|517.6|521.45|517.45|18
1611038340000|2021-01-19 06:39:00|521.58|517.58|521.65|517.65|521.88|517.88|521.58|517.58|20
1611038350000|2021-01-19 06:39:10|521.68|517.68|521.31|517.31|521.68|517.68|521.31|517.31|17
1611038360000|2021-01-19 06:39:20|521.32|517.32|521.33|517.33|521.35|517.35|521.31|517.31|15
1611038370000|2021-01-19 06:39:30|521.31|517.31|521.46|517.46|521.74|517.74|521.27|517.27|21
1611038380000|2021-01-19 06:39:40|521.52|517.52|521.44|517.44|521.69|517.69|521.34|517.34|20
1611038390000|2021-01-19 06:39:50|521.45|517.45|521.56|517.56|521.7|517.7|521.41|517.41|7
1611038400000|2021-01-19 06:40:00|521.55|517.55|521.8|517.8|521.85|517.85|521.55|517.55|15
1611038410000|2021-01-19 06:40:10|521.81|517.81|521.71|517.71|521.81|517.81|521.69|517.69|12
1611038420000|2021-01-19 06:40:20|521.7|517.7|521.78|517.78|521.78|517.78|521.52|517.52|19
1611038430000|2021-01-19 06:40:30|521.71|517.71|521.79|517.79|521.81|517.81|521.71|517.71|15
1611038440000|2021-01-19 06:40:40|521.81|517.81|521.69|517.69|521.81|517.81|521.63|517.63|14
1611038450000|2021-01-19 06:40:50|521.71|517.71|521.75|517.75|521.8|517.8|521.61|517.61|13
1611038460000|2021-01-19 06:41:00|521.72|517.72|521.92|517.92|522.13|518.13|521.72|517.72|12
1611038470000|2021-01-19 06:41:10|522.22|518.22|522.31|518.31|522.38|518.38|522.22|518.22|13
1611038480000|2021-01-19 06:41:20|522.29|518.29|522.22|518.22|522.29|518.29|522.22|518.22|5
1611038490000|2021-01-19 06:41:30|522.27|518.27|522.02|518.02|522.27|518.27|522.01|518.01|10
1611038500000|2021-01-19 06:41:40|522.05|518.05|521.91|517.91|522.09|518.09|521.86|517.86|14
1611038510000|2021-01-19 06:41:50|521.88|517.88|521.76|517.76|521.88|517.88|521.75|517.75|11
1611038520000|2021-01-19 06:42:00|521.65|517.65|521.79|517.79|521.88|517.88|521.64|517.64|17
1611038530000|2021-01-19 06:42:10|521.77|517.77|521.91|517.91|522.1|518.1|521.74|517.74|16
1611038540000|2021-01-19 06:42:20|521.94|517.94|522.04|518.04|522.31|518.31|521.94|517.94|20
1611038550000|2021-01-19 06:42:30|522|518|521.85|517.85|522|518|521.85|517.85|5
1611038560000|2021-01-19 06:42:40|521.86|517.86|521.88|517.88|521.88|517.88|521.84|517.84|3
1611038570000|2021-01-19 06:42:50|521.91|517.91|521.91|517.91|521.91|517.91|521.89|517.89|7
1611038580000|2021-01-19 06:43:00|521.98|517.98|522.23|518.23|522.23|518.23|521.91|517.91|23
1611038590000|2021-01-19 06:43:10|522.26|518.26|522.61|518.61|522.73|518.73|522.26|518.26|16
1611038600000|2021-01-19 06:43:20|522.6|518.6|522.21|518.21|522.6|518.6|522.21|518.21|18
1611038610000|2021-01-19 06:43:30|522.14|518.14|522.3|518.3|522.3|518.3|522.13|518.13|16
1611038620000|2021-01-19 06:43:40|522.36|518.36|522.42|518.42|522.42|518.42|522.29|518.29|9
1611038630000|2021-01-19 06:43:50|522.43|518.43|522.4|518.4|522.48|518.48|522.37|518.37|14
1611038640000|2021-01-19 06:44:00|522.37|518.37|522.45|518.45|522.55|518.55|522.37|518.37|16
1611038650000|2021-01-19 06:44:10|522.43|518.43|522.45|518.45|522.45|518.45|522.43|518.43|4
1611038660000|2021-01-19 06:44:20|522.43|518.43|522.18|518.18|522.43|518.43|522.18|518.18|11
1611038670000|2021-01-19 06:44:30|522.2|518.2|521.89|517.89|522.21|518.21|521.88|517.88|19
1611038680000|2021-01-19 06:44:40|521.9|517.9|521.86|517.86|521.94|517.94|521.8|517.8|17
1611038690000|2021-01-19 06:44:50|521.85|517.85|522.18|518.18|522.22|518.22|521.85|517.85|17
1611038700000|2021-01-19 06:45:00|522.13|518.13|522.12|518.12|522.16|518.16|522.07|518.07|12
1611038720000|2021-01-19 06:45:20|521.93|517.93|521.92|517.92|521.93|517.93|521.92|517.92|2
1611038730000|2021-01-19 06:45:30|521.88|517.88|521.62|517.62|521.88|517.88|521.61|517.61|14
1611038740000|2021-01-19 06:45:40|521.61|517.61|521.6|517.6|521.61|517.61|521.55|517.55|4
1611038750000|2021-01-19 06:45:50|521.63|517.63|521.28|517.28|521.63|517.63|521.28|517.28|13
1611038760000|2021-01-19 06:46:00|521.29|517.29|521.39|517.39|521.51|517.51|521.27|517.27|20
1611038770000|2021-01-19 06:46:10|521.41|517.41|521.21|517.21|521.41|517.41|521.21|517.21|11
1611038780000|2021-01-19 06:46:20|521.22|517.22|521.27|517.27|521.28|517.28|521.22|517.22|6
1611038790000|2021-01-19 06:46:30|521.26|517.26|521.3|517.3|521.3|517.3|521.26|517.26|4
1611038800000|2021-01-19 06:46:40|521.31|517.31|521.31|517.31|521.35|517.35|521.25|517.25|10
1611038810000|2021-01-19 06:46:50|521.19|517.19|520.84|516.84|521.19|517.19|520.82|516.82|18
1611038820000|2021-01-19 06:47:00|520.87|516.87|521.33|517.33|521.33|517.33|520.84|516.84|23
1611038830000|2021-01-19 06:47:10|521.34|517.34|521.55|517.55|521.6|517.6|521.34|517.34|19
1611038840000|2021-01-19 06:47:20|521.54|517.54|521.55|517.55|521.56|517.56|521.51|517.51|12
1611038850000|2021-01-19 06:47:30|521.57|517.57|521.48|517.48|521.57|517.57|521.45|517.45|17
1611038860000|2021-01-19 06:47:40|521.47|517.47|521.56|517.56|521.58|517.58|521.43|517.43|21
1611038870000|2021-01-19 06:47:50|521.6|517.6|521.51|517.51|521.6|517.6|521.42|517.42|20
1611038880000|2021-01-19 06:48:00|521.48|517.48|521.48|517.48|521.5|517.5|521.46|517.46|5
1611038890000|2021-01-19 06:48:10|521.49|517.49|521.27|517.27|521.49|517.49|521.27|517.27|12
1611038900000|2021-01-19 06:48:20|521.28|517.28|521.29|517.29|521.32|517.32|521.26|517.26|12
1611038910000|2021-01-19 06:48:30|521.3|517.3|521.27|517.27|521.33|517.33|521.27|517.27|7
1611038920000|2021-01-19 06:48:40|521.28|517.28|521.3|517.3|521.34|517.34|521.28|517.28|9
1611038930000|2021-01-19 06:48:50|521.29|517.29|521.12|517.12|521.32|517.32|521.12|517.12|11
1611038940000|2021-01-19 06:49:00|521.13|517.13|521.04|517.04|521.13|517.13|521.04|517.04|7
1611038950000|2021-01-19 06:49:10|521.06|517.06|521.08|517.08|521.08|517.08|520.96|516.96|13
1611038960000|2021-01-19 06:49:20|521.05|517.05|521.09|517.09|521.1|517.1|521.02|517.02|11
1611038970000|2021-01-19 06:49:30|521.08|517.08|521|517|521.09|517.09|520.95|516.95|10
1611038980000|2021-01-19 06:49:40|521.02|517.02|520.98|516.98|521.03|517.03|520.98|516.98|13
1611038990000|2021-01-19 06:49:50|521|517|520.98|516.98|521|517|520.98|516.98|2
1611039000000|2021-01-19 06:50:00|521|517|520.98|516.98|521.01|517.01|520.98|516.98|8
1611039010000|2021-01-19 06:50:10|521.02|517.02|520.87|516.87|521.02|517.02|520.87|516.87|9
1611039020000|2021-01-19 06:50:20|520.9|516.9|520.84|516.84|520.98|516.98|520.84|516.84|13
1611039030000|2021-01-19 06:50:30|520.83|516.83|520.91|516.91|520.91|516.91|520.83|516.83|5
1611039040000|2021-01-19 06:50:40|520.89|516.89|520.97|516.97|520.97|516.97|520.86|516.86|5
1611039050000|2021-01-19 06:50:50|520.98|516.98|520.92|516.92|521|517|520.91|516.91|7
1611039060000|2021-01-19 06:51:00|520.94|516.94|521.15|517.15|521.15|517.15|520.94|516.94|6
1611039070000|2021-01-19 06:51:10|521.17|517.17|521.11|517.11|521.24|517.24|520.99|516.99|9
1611039080000|2021-01-19 06:51:20|521.14|517.14|520.99|516.99|521.14|517.14|520.98|516.98|7
1611039090000|2021-01-19 06:51:30|520.97|516.97|520.98|516.98|521.01|517.01|520.95|516.95|11
1611039100000|2021-01-19 06:51:40|520.99|516.99|521|517|521|517|520.97|516.97|5
1611039110000|2021-01-19 06:51:50|521.01|517.01|520.92|516.92|521.01|517.01|520.92|516.92|10
1611039120000|2021-01-19 06:52:00|520.76|516.76|520.4|516.4|520.76|516.76|520.37|516.37|21
1611039130000|2021-01-19 06:52:10|520.35|516.35|520.08|516.08|520.35|516.35|520.08|516.08|16
1611039140000|2021-01-19 06:52:20|520|516|520.13|516.13|520.15|516.15|519.94|515.94|15
1611039150000|2021-01-19 06:52:30|520.03|516.03|519.97|515.97|520.06|516.06|519.97|515.97|17
1611039160000|2021-01-19 06:52:40|519.96|515.96|519.62|515.62|519.96|515.96|519.62|515.62|16
1611039170000|2021-01-19 06:52:50|519.63|515.63|519.7|515.7|519.72|515.72|519.56|515.56|14
1611039180000|2021-01-19 06:53:00|519.66|515.66|519.65|515.65|519.71|515.71|519.65|515.65|11
1611039190000|2021-01-19 06:53:10|519.66|515.66|519.4|515.4|519.66|515.66|519.35|515.35|20
1611039200000|2021-01-19 06:53:20|519.41|515.41|519.23|515.23|519.41|515.41|519.21|515.21|23
1611039210000|2021-01-19 06:53:30|519.2|515.2|519.6|515.6|519.89|515.89|519.13|515.13|22
1611039220000|2021-01-19 06:53:40|519.59|515.59|520.12|516.12|520.14|516.14|519.59|515.59|24
1611039230000|2021-01-19 06:53:50|520.17|516.17|520.23|516.23|520.56|516.56|520.17|516.17|21
1611039240000|2021-01-19 06:54:00|520.28|516.28|520.06|516.06|520.31|516.31|520|516|26
1611039250000|2021-01-19 06:54:10|520.05|516.05|519.68|515.68|520.06|516.06|519.66|515.66|29
1611039260000|2021-01-19 06:54:20|519.69|515.69|519.79|515.79|519.81|515.81|519.67|515.67|30
1611039270000|2021-01-19 06:54:30|519.77|515.77|519.75|515.75|519.78|515.78|519.59|515.59|29
1611039280000|2021-01-19 06:54:40|519.74|515.74|519.98|515.98|520|516|519.74|515.74|16
1611039290000|2021-01-19 06:54:50|520|516|520.12|516.12|520.12|516.12|519.98|515.98|14
1611039300000|2021-01-19 06:55:00|520.13|516.13|520.12|516.12|520.17|516.17|520.09|516.09|19
1611039310000|2021-01-19 06:55:10|520.15|516.15|520.02|516.02|520.17|516.17|519.89|515.89|25
1611039320000|2021-01-19 06:55:20|520.03|516.03|519.77|515.77|520.07|516.07|519.77|515.77|18
1611039330000|2021-01-19 06:55:30|519.79|515.79|519.92|515.92|519.93|515.93|519.79|515.79|23
1611039340000|2021-01-19 06:55:40|519.9|515.9|520.2|516.2|520.21|516.21|519.89|515.89|23
1611039350000|2021-01-19 06:55:50|520.21|516.21|520.45|516.45|520.45|516.45|520.21|516.21|9
1611039360000|2021-01-19 06:56:00|520.46|516.46|520.93|516.93|520.93|516.93|520.36|516.36|20
1611039370000|2021-01-19 06:56:10|520.89|516.89|521.03|517.03|521.03|517.03|520.82|516.82|27
1611039380000|2021-01-19 06:56:20|521.1|517.1|521.19|517.19|521.21|517.21|521.03|517.03|18
1611039390000|2021-01-19 06:56:30|521.17|517.17|521.56|517.56|521.65|517.65|521.17|517.17|22
1611039400000|2021-01-19 06:56:40|521.6|517.6|522.18|518.18|522.21|518.21|521.6|517.6|26
1611039410000|2021-01-19 06:56:50|522.17|518.17|522.45|518.45|522.68|518.68|522.11|518.11|24
1611039420000|2021-01-19 06:57:00|522.46|518.46|522.5|518.5|522.55|518.55|522.38|518.38|12
1611039430000|2021-01-19 06:57:10|522.43|518.43|522.71|518.71|522.93|518.93|522.37|518.37|25
1611039440000|2021-01-19 06:57:20|522.74|518.74|522.59|518.59|522.76|518.76|522.56|518.56|19
1611039450000|2021-01-19 06:57:30|522.57|518.57|522.54|518.54|522.62|518.62|522.51|518.51|16
1611039460000|2021-01-19 06:57:40|522.56|518.56|522.46|518.46|522.57|518.57|522.43|518.43|17
1611039470000|2021-01-19 06:57:50|522.45|518.45|522.34|518.34|522.56|518.56|522.33|518.33|18
1611039480000|2021-01-19 06:58:00|522.33|518.33|522.39|518.39|522.39|518.39|522.23|518.23|14
1611039490000|2021-01-19 06:58:10|522.37|518.37|522.4|518.4|522.44|518.44|522.21|518.21|30
1611039500000|2021-01-19 06:58:20|522.41|518.41|522.05|518.05|522.43|518.43|522.04|518.04|23
1611039510000|2021-01-19 06:58:30|522.06|518.06|522|518|522.06|518.06|521.97|517.97|20
1611039520000|2021-01-19 06:58:40|522.02|518.02|521.98|517.98|522.04|518.04|521.93|517.93|15
1611039530000|2021-01-19 06:58:50|522.02|518.02|521.79|517.79|522.02|518.02|521.79|517.79|20
1611039540000|2021-01-19 06:59:00|521.75|517.75|521.82|517.82|521.98|517.98|521.62|517.62|19
1611039550000|2021-01-19 06:59:10|521.92|517.92|521.9|517.9|522.04|518.04|521.85|517.85|20
1611039560000|2021-01-19 06:59:20|521.91|517.91|521.93|517.93|522|518|521.87|517.87|21
1611039570000|2021-01-19 06:59:30|521.94|517.94|521.82|517.82|521.99|517.99|521.82|517.82|19
1611039580000|2021-01-19 06:59:40|521.85|517.85|521.84|517.84|521.85|517.85|521.82|517.82|11
1611039590000|2021-01-19 06:59:50|521.86|517.86|521.85|517.85|521.88|517.88|521.77|517.77|15
1611039600000|2021-01-19 07:00:00|521.86|517.86|522.07|518.07|522.09|518.09|521.85|517.85|20
1611039610000|2021-01-19 07:00:10|522.03|518.03|522.39|518.39|522.39|518.39|522.03|518.03|20
1611039620000|2021-01-19 07:00:20|522.38|518.38|522.43|518.43|522.44|518.44|522.33|518.33|11
1611039630000|2021-01-19 07:00:30|522.42|518.42|522.15|518.15|522.42|518.42|522.12|518.12|19
1611039640000|2021-01-19 07:00:40|522.16|518.16|521.77|517.77|522.18|518.18|521.77|517.77|21
1611039650000|2021-01-19 07:00:50|521.84|517.84|521.9|517.9|521.92|517.92|521.79|517.79|24
1611039660000|2021-01-19 07:01:00|521.91|517.91|522.27|518.27|522.27|518.27|521.89|517.89|22
1611039670000|2021-01-19 07:01:10|522.26|518.26|522.17|518.17|522.37|518.37|522.17|518.17|20
1611039680000|2021-01-19 07:01:20|522.19|518.19|522.28|518.28|522.28|518.28|522.14|518.14|23
1611039690000|2021-01-19 07:01:30|522.3|518.3|522.31|518.31|522.32|518.32|522.3|518.3|6
1611039700000|2021-01-19 07:01:40|522.3|518.3|522.52|518.52|522.52|518.52|522.3|518.3|18
1611039710000|2021-01-19 07:01:50|522.54|518.54|523.02|519.02|523.03|519.03|522.54|518.54|23
1611039720000|2021-01-19 07:02:00|523.03|519.03|523.23|519.23|523.31|519.31|523.03|519.03|17
1611039730000|2021-01-19 07:02:10|523.24|519.24|523|519|523.28|519.28|522.96|518.96|24
1611039740000|2021-01-19 07:02:20|522.98|518.98|522.91|518.91|522.98|518.98|522.88|518.88|14
1611039750000|2021-01-19 07:02:30|522.9|518.9|522.96|518.96|522.97|518.97|522.9|518.9|18
1611039760000|2021-01-19 07:02:40|522.98|518.98|523.01|519.01|523.04|519.04|522.95|518.95|12
1611039770000|2021-01-19 07:02:50|523.03|519.03|522.63|518.63|523.04|519.04|522.63|518.63|23
1611039780000|2021-01-19 07:03:00|522.65|518.65|523.22|519.22|523.23|519.23|522.65|518.65|23
1611039790000|2021-01-19 07:03:10|523.21|519.21|523.17|519.17|523.22|519.22|523.16|519.16|25
1611039800000|2021-01-19 07:03:20|523.18|519.18|523.12|519.12|523.18|519.18|522.99|518.99|14
1611039810000|2021-01-19 07:03:30|523.16|519.16|523.19|519.19|523.21|519.21|523.16|519.16|9
1611039820000|2021-01-19 07:03:40|523.16|519.16|523.18|519.18|523.18|519.18|523.1|519.1|24
1611039830000|2021-01-19 07:03:50|523.05|519.05|522.81|518.81|523.05|519.05|522.81|518.81|27
1611039840000|2021-01-19 07:04:00|522.82|518.82|522.74|518.74|522.82|518.82|522.74|518.74|9
1611039850000|2021-01-19 07:04:10|522.76|518.76|522.95|518.95|522.98|518.98|522.76|518.76|18
1611039860000|2021-01-19 07:04:20|522.94|518.94|522.94|518.94|522.94|518.94|522.88|518.88|7
1611039870000|2021-01-19 07:04:30|523.02|519.02|523.82|519.82|523.84|519.84|523|519|22
1611039880000|2021-01-19 07:04:40|523.83|519.83|523.87|519.87|523.87|519.87|523.81|519.81|8
1611039890000|2021-01-19 07:04:50|523.88|519.88|523.73|519.73|523.94|519.94|523.73|519.73|23
1611039900000|2021-01-19 07:05:00|523.69|519.69|523.41|519.41|523.73|519.73|523.39|519.39|24
1611039910000|2021-01-19 07:05:10|523.38|519.38|523.29|519.29|523.46|519.46|523.05|519.05|20
1611039920000|2021-01-19 07:05:20|523.34|519.34|523.61|519.61|523.62|519.62|523.34|519.34|13
1611039930000|2021-01-19 07:05:30|523.62|519.62|523.8|519.8|523.92|519.92|523.56|519.56|21
1611039940000|2021-01-19 07:05:40|523.79|519.79|524.06|520.06|524.13|520.13|523.79|519.79|22
1611039950000|2021-01-19 07:05:50|524.1|520.1|523.94|519.94|524.21|520.21|523.9|519.9|25
1611039960000|2021-01-19 07:06:00|523.93|519.93|523.64|519.64|523.96|519.96|523.64|519.64|22
1611039970000|2021-01-19 07:06:10|523.57|519.57|523.25|519.25|523.6|519.6|523.25|519.25|25
1611039980000|2021-01-19 07:06:20|523.26|519.26|523.26|519.26|523.27|519.27|523.19|519.19|23
1611039990000|2021-01-19 07:06:30|523.28|519.28|523|519|523.28|519.28|522.95|518.95|26
1611040000000|2021-01-19 07:06:40|523.01|519.01|522.33|518.33|523.02|519.02|522.33|518.33|25
1611040010000|2021-01-19 07:06:50|522.34|518.34|522.35|518.35|522.42|518.42|522.34|518.34|21
1611040020000|2021-01-19 07:07:00|522.38|518.38|522.53|518.53|522.56|518.56|522.15|518.15|30
1611040030000|2021-01-19 07:07:10|522.56|518.56|522.73|518.73|522.73|518.73|522.56|518.56|12
1611040040000|2021-01-19 07:07:20|522.74|518.74|522.76|518.76|522.83|518.83|522.73|518.73|12
1611040050000|2021-01-19 07:07:30|522.75|518.75|522.65|518.65|522.76|518.76|522.51|518.51|15
1611040060000|2021-01-19 07:07:40|522.66|518.66|522.57|518.57|522.67|518.67|522.53|518.53|14
1611040070000|2021-01-19 07:07:50|522.56|518.56|522.85|518.85|522.85|518.85|522.56|518.56|11
1611040080000|2021-01-19 07:08:00|522.86|518.86|522.85|518.85|522.91|518.91|522.81|518.81|11
1611040090000|2021-01-19 07:08:10|522.86|518.86|522.84|518.84|522.87|518.87|522.81|518.81|10
1611040100000|2021-01-19 07:08:20|522.86|518.86|522.83|518.83|522.94|518.94|522.83|518.83|21
1611040110000|2021-01-19 07:08:30|522.72|518.72|522.56|518.56|522.72|518.72|522.47|518.47|20
1611040120000|2021-01-19 07:08:40|522.55|518.55|522.55|518.55|522.6|518.6|522.54|518.54|11
1611040130000|2021-01-19 07:08:50|522.56|518.56|522.53|518.53|522.58|518.58|522.51|518.51|20
1611040140000|2021-01-19 07:09:00|522.52|518.52|522.44|518.44|522.55|518.55|522.36|518.36|19
1611040150000|2021-01-19 07:09:10|522.55|518.55|523.05|519.05|523.06|519.06|522.47|518.47|30
1611040160000|2021-01-19 07:09:20|523.02|519.02|523.22|519.22|523.28|519.28|523.02|519.02|24
1611040170000|2021-01-19 07:09:30|522.94|518.94|523.02|519.02|523.03|519.03|522.93|518.93|20
1611040180000|2021-01-19 07:09:40|522.99|518.99|523.1|519.1|523.1|519.1|522.91|518.91|14
1611040190000|2021-01-19 07:09:50|523.14|519.14|523.3|519.3|523.34|519.34|523.14|519.14|16
1611040200000|2021-01-19 07:10:00|523.35|519.35|523.06|519.06|523.36|519.36|523.05|519.05|11
1611040210000|2021-01-19 07:10:10|523.07|519.07|522.99|518.99|523.08|519.08|522.99|518.99|4
1611040220000|2021-01-19 07:10:20|523|519|522.58|518.58|523|519|522.56|518.56|26
1611040230000|2021-01-19 07:10:30|522.57|518.57|522.56|518.56|522.72|518.72|522.54|518.54|29
1611040240000|2021-01-19 07:10:40|522.54|518.54|522.41|518.41|522.57|518.57|522.41|518.41|13
1611040250000|2021-01-19 07:10:50|522.43|518.43|522.24|518.24|522.43|518.43|522.22|518.22|14
1611040260000|2021-01-19 07:11:00|522.23|518.23|522.51|518.51|522.61|518.61|522.23|518.23|20
1611040270000|2021-01-19 07:11:10|522.52|518.52|521.62|517.62|522.54|518.54|521.62|517.62|19
1611040280000|2021-01-19 07:11:20|521.6|517.6|521.81|517.81|521.97|517.97|521.6|517.6|32
1611040290000|2021-01-19 07:11:30|521.78|517.78|521.39|517.39|521.78|517.78|521.37|517.37|24
1611040300000|2021-01-19 07:11:40|521.42|517.42|521.58|517.58|521.75|517.75|521.42|517.42|24
1611040310000|2021-01-19 07:11:50|521.57|517.57|521.52|517.52|521.57|517.57|521.4|517.4|17
1611040320000|2021-01-19 07:12:00|521.46|517.46|522.02|518.02|522.13|518.13|521.46|517.46|27
1611040330000|2021-01-19 07:12:10|522.07|518.07|522.05|518.05|522.11|518.11|521.9|517.9|24
1611040340000|2021-01-19 07:12:20|522.04|518.04|522.15|518.15|522.3|518.3|522.01|518.01|17
1611040350000|2021-01-19 07:12:30|522.16|518.16|522.31|518.31|522.31|518.31|522.1|518.1|21
1611040360000|2021-01-19 07:12:40|522.32|518.32|522.19|518.19|522.32|518.32|522.19|518.19|17
1611040370000|2021-01-19 07:12:50|522.18|518.18|522.21|518.21|522.21|518.21|522.15|518.15|14
1611040380000|2021-01-19 07:13:00|522.22|518.22|522.25|518.25|522.28|518.28|522.21|518.21|13
1611040390000|2021-01-19 07:13:10|522.26|518.26|522.32|518.32|522.32|518.32|522.22|518.22|12
1611040400000|2021-01-19 07:13:20|522.3|518.3|522.35|518.35|522.37|518.37|522.27|518.27|14
1611040410000|2021-01-19 07:13:30|522.34|518.34|522.45|518.45|522.46|518.46|522.3|518.3|12
1611040420000|2021-01-19 07:13:40|522.47|518.47|522.71|518.71|522.75|518.75|522.47|518.47|12
1611040430000|2021-01-19 07:13:50|522.72|518.72|522.58|518.58|522.72|518.72|522.58|518.58|13
1611040440000|2021-01-19 07:14:00|522.59|518.59|522.18|518.18|522.6|518.6|522.16|518.16|16
1611040450000|2021-01-19 07:14:10|522.2|518.2|522.42|518.42|522.42|518.42|522.2|518.2|16
1611040460000|2021-01-19 07:14:20|522.43|518.43|522.46|518.46|522.5|518.5|522.43|518.43|11
1611040470000|2021-01-19 07:14:30|522.47|518.47|522.54|518.54|522.54|518.54|522.47|518.47|8
1611040480000|2021-01-19 07:14:40|522.51|518.51|522.78|518.78|522.79|518.79|522.51|518.51|18
1611040490000|2021-01-19 07:14:50|522.76|518.76|522.62|518.62|522.76|518.76|522.57|518.57|15
1611040500000|2021-01-19 07:15:00|522.63|518.63|523.05|519.05|523.05|519.05|522.6|518.6|22
1611040510000|2021-01-19 07:15:10|523.06|519.06|523.33|519.33|523.34|519.34|523.06|519.06|25
1611040520000|2021-01-19 07:15:20|523.29|519.29|523.08|519.08|523.4|519.4|523.07|519.07|24
1611040530000|2021-01-19 07:15:30|523.11|519.11|522.94|518.94|523.12|519.12|522.89|518.89|20
1611040540000|2021-01-19 07:15:40|522.99|518.99|522.66|518.66|523.14|519.14|522.66|518.66|24
1611040550000|2021-01-19 07:15:50|522.68|518.68|522.55|518.55|522.68|518.68|522.49|518.49|23
1611040560000|2021-01-19 07:16:00|522.6|518.6|522.29|518.29|522.6|518.6|522.26|518.26|21
1611040570000|2021-01-19 07:16:10|522.31|518.31|522.08|518.08|522.71|518.71|522.08|518.08|31
1611040580000|2021-01-19 07:16:20|522.11|518.11|521.75|517.75|522.11|518.11|521.71|517.71|19
1611040590000|2021-01-19 07:16:30|521.74|517.74|521.57|517.57|521.8|517.8|521.46|517.46|26
1611040600000|2021-01-19 07:16:40|521.54|517.54|521.37|517.37|521.55|517.55|521.37|517.37|14
1611040610000|2021-01-19 07:16:50|521.38|517.38|521.43|517.43|521.45|517.45|521.37|517.37|6
1611040620000|2021-01-19 07:17:00|521.44|517.44|521.76|517.76|521.83|517.83|521.43|517.43|15
1611040630000|2021-01-19 07:17:10|521.8|517.8|521.71|517.71|521.81|517.81|521.62|517.62|21
1611040640000|2021-01-19 07:17:20|521.69|517.69|521.55|517.55|521.72|517.72|521.55|517.55|15
1611040650000|2021-01-19 07:17:30|521.53|517.53|521.57|517.57|521.57|517.57|521.49|517.49|9
1611040660000|2021-01-19 07:17:40|521.56|517.56|521.56|517.56|521.59|517.59|521.53|517.53|13
1611040670000|2021-01-19 07:17:50|521.61|517.61|521.64|517.64|521.72|517.72|521.58|517.58|19
1611040680000|2021-01-19 07:18:00|521.62|517.62|521.64|517.64|521.67|517.67|521.62|517.62|12
1611040690000|2021-01-19 07:18:10|521.65|517.65|521.51|517.51|521.66|517.66|521.5|517.5|12
1611040700000|2021-01-19 07:18:20|521.52|517.52|521.53|517.53|521.53|517.53|521.47|517.47|15
1611040710000|2021-01-19 07:18:30|521.52|517.52|520.83|516.83|521.52|517.52|520.82|516.82|19
1611040720000|2021-01-19 07:18:40|520.89|516.89|520.84|516.84|520.97|516.97|520.83|516.83|15
1611040730000|2021-01-19 07:18:50|520.88|516.88|520.32|516.32|520.88|516.88|520.32|516.32|22
1611040740000|2021-01-19 07:19:00|520.34|516.34|520.32|516.32|520.36|516.36|520.31|516.31|12
1611040750000|2021-01-19 07:19:10|520.33|516.33|520.26|516.26|520.33|516.33|520.26|516.26|14
1611040760000|2021-01-19 07:19:20|520.27|516.27|520.3|516.3|520.3|516.3|520.27|516.27|11
1611040770000|2021-01-19 07:19:30|520.29|516.29|520.31|516.31|520.33|516.33|520.23|516.23|13
1611040780000|2021-01-19 07:19:40|520.32|516.32|520.24|516.24|520.33|516.33|520.15|516.15|7
1611040790000|2021-01-19 07:19:50|520.26|516.26|520.45|516.45|520.49|516.49|520.26|516.26|14
1611040800000|2021-01-19 07:20:00|520.41|516.41|520.34|516.34|520.42|516.42|520.27|516.27|14
1611040810000|2021-01-19 07:20:10|520.32|516.32|520.46|516.46|520.46|516.46|520.28|516.28|23
1611040820000|2021-01-19 07:20:20|520.45|516.45|520.42|516.42|520.52|516.52|520.4|516.4|24
1611040830000|2021-01-19 07:20:30|520.44|516.44|520.45|516.45|520.46|516.46|520.4|516.4|14
1611040840000|2021-01-19 07:20:40|520.44|516.44|520.44|516.44|520.45|516.45|520.37|516.37|14
1611040850000|2021-01-19 07:20:50|520.46|516.46|520.81|516.81|520.81|516.81|520.46|516.46|18
1611040860000|2021-01-19 07:21:00|520.84|516.84|520.98|516.98|521.03|517.03|520.8|516.8|15
1611040870000|2021-01-19 07:21:10|520.99|516.99|521.02|517.02|521.02|517.02|520.93|516.93|9
1611040880000|2021-01-19 07:21:20|521|517|521.02|517.02|521.06|517.06|520.96|516.96|9
1611040890000|2021-01-19 07:21:30|520.98|516.98|520.77|516.77|521.01|517.01|520.72|516.72|25
1611040900000|2021-01-19 07:21:40|520.76|516.76|520.79|516.79|520.86|516.86|520.74|516.74|19
1611040910000|2021-01-19 07:21:50|520.81|516.81|520.78|516.78|520.86|516.86|520.78|516.78|20
1611040920000|2021-01-19 07:22:00|520.79|516.79|520.76|516.76|520.81|516.81|520.76|516.76|10
1611040930000|2021-01-19 07:22:10|520.77|516.77|520.52|516.52|520.77|516.77|520.41|516.41|23
1611040940000|2021-01-19 07:22:20|520.54|516.54|520.66|516.66|520.66|516.66|520.51|516.51|16
1611040950000|2021-01-19 07:22:30|520.68|516.68|520.7|516.7|520.7|516.7|520.66|516.66|5
1611040960000|2021-01-19 07:22:40|520.63|516.63|521.31|517.31|521.31|517.31|520.63|516.63|14
1611040970000|2021-01-19 07:22:50|521.3|517.3|521.33|517.33|521.35|517.35|521.3|517.3|15
1611040980000|2021-01-19 07:23:00|521.29|517.29|520.91|516.91|521.29|517.29|520.9|516.9|21
1611040990000|2021-01-19 07:23:10|520.9|516.9|521.14|517.14|521.23|517.23|520.9|516.9|23
1611041000000|2021-01-19 07:23:20|521.03|517.03|521.11|517.11|521.14|517.14|520.98|516.98|22
1611041010000|2021-01-19 07:23:30|521.13|517.13|521.22|517.22|521.22|517.22|521.07|517.07|26
1611041020000|2021-01-19 07:23:40|521.19|517.19|521.34|517.34|521.34|517.34|521.19|517.19|17
1611041030000|2021-01-19 07:23:50|521.35|517.35|521.39|517.39|521.39|517.39|521.3|517.3|20
1611041040000|2021-01-19 07:24:00|521.34|517.34|521.23|517.23|521.39|517.39|521.21|517.21|30
1611041050000|2021-01-19 07:24:10|521.28|517.28|521.33|517.33|521.37|517.37|521.22|517.22|14
1611041060000|2021-01-19 07:24:20|521.32|517.32|521.36|517.36|521.42|517.42|521.32|517.32|19
1611041070000|2021-01-19 07:24:30|521.32|517.32|521.38|517.38|521.42|517.42|521.32|517.32|23
1611041080000|2021-01-19 07:24:40|521.37|517.37|521.64|517.64|521.67|517.67|521.33|517.33|17
1611041090000|2021-01-19 07:24:50|521.65|517.65|521.59|517.59|521.65|517.65|521.51|517.51|19
1611041100000|2021-01-19 07:25:00|521.58|517.58|521.15|517.15|521.58|517.58|521.15|517.15|22
1611041110000|2021-01-19 07:25:10|521.14|517.14|521.34|517.34|521.34|517.34|521.13|517.13|25
1611041120000|2021-01-19 07:25:20|521.35|517.35|521.42|517.42|521.42|517.42|521.33|517.33|14
1611041130000|2021-01-19 07:25:30|521.44|517.44|521.39|517.39|521.46|517.46|521.36|517.36|20
1611041140000|2021-01-19 07:25:40|521.41|517.41|521.44|517.44|521.44|517.44|521.37|517.37|24
1611041150000|2021-01-19 07:25:50|521.42|517.42|521.7|517.7|521.7|517.7|521.42|517.42|19
1611041160000|2021-01-19 07:26:00|521.76|517.76|521.71|517.71|521.76|517.76|521.71|517.71|5
1611041170000|2021-01-19 07:26:10|521.69|517.69|521.43|517.43|521.69|517.69|521.38|517.38|17
1611041180000|2021-01-19 07:26:20|521.4|517.4|521.41|517.41|521.44|517.44|521.34|517.34|14
1611041190000|2021-01-19 07:26:30|521.43|517.43|521.42|517.42|521.44|517.44|521.4|517.4|12
1611041200000|2021-01-19 07:26:40|521.43|517.43|521.48|517.48|521.48|517.48|521.34|517.34|13
1611041210000|2021-01-19 07:26:50|521.42|517.42|521.51|517.51|521.59|517.59|521.42|517.42|9
1611041220000|2021-01-19 07:27:00|521.46|517.46|521.25|517.25|521.46|517.46|521.18|517.18|23
1611041230000|2021-01-19 07:27:10|521.26|517.26|521.25|517.25|521.27|517.27|521.24|517.24|10
1611041240000|2021-01-19 07:27:20|521.24|517.24|521.27|517.27|521.29|517.29|521.23|517.23|14
1611041250000|2021-01-19 07:27:30|521.26|517.26|521.43|517.43|521.5|517.5|521.19|517.19|18
1611041260000|2021-01-19 07:27:40|521.4|517.4|521.45|517.45|521.48|517.48|521.4|517.4|10
1611041270000|2021-01-19 07:27:50|521.48|517.48|521.49|517.49|521.52|517.52|521.46|517.46|8
1611041280000|2021-01-19 07:28:00|521.5|517.5|521.47|517.47|521.51|517.51|521.44|517.44|12
1611041290000|2021-01-19 07:28:10|521.46|517.46|521.47|517.47|521.49|517.49|521.46|517.46|10
1611041300000|2021-01-19 07:28:20|521.49|517.49|521.49|517.49|521.49|517.49|521.48|517.48|5
1611041310000|2021-01-19 07:28:30|521.48|517.48|521.43|517.43|521.48|517.48|521.39|517.39|11
1611041320000|2021-01-19 07:28:40|521.44|517.44|521.46|517.46|521.57|517.57|521.41|517.41|17
1611041330000|2021-01-19 07:28:50|521.45|517.45|521.3|517.3|521.49|517.49|521.28|517.28|17
1611041340000|2021-01-19 07:29:00|521.28|517.28|521.38|517.38|521.38|517.38|521.25|517.25|22
1611041350000|2021-01-19 07:29:10|521.39|517.39|521.45|517.45|521.46|517.46|521.34|517.34|11
1611041360000|2021-01-19 07:29:20|521.43|517.43|521.45|517.45|521.45|517.45|521.38|517.38|6
1611041370000|2021-01-19 07:29:30|521.46|517.46|521.63|517.63|521.63|517.63|521.45|517.45|12
1611041380000|2021-01-19 07:29:40|521.53|517.53|521.92|517.92|522.1|518.1|521.53|517.53|15
1611041390000|2021-01-19 07:29:50|521.93|517.93|522.38|518.38|522.41|518.41|521.93|517.93|16
1611041400000|2021-01-19 07:30:00|522.34|518.34|522.27|518.27|522.44|518.44|522.24|518.24|27
1611041410000|2021-01-19 07:30:10|522.29|518.29|522.31|518.31|522.36|518.36|522.23|518.23|26
1611041420000|2021-01-19 07:30:20|522.36|518.36|522.64|518.64|522.69|518.69|522.3|518.3|19
1611041430000|2021-01-19 07:30:30|522.68|518.68|522.85|518.85|522.91|518.91|522.65|518.65|9
1611041440000|2021-01-19 07:30:40|522.83|518.83|522.71|518.71|522.89|518.89|522.66|518.66|23
1611041450000|2021-01-19 07:30:50|522.7|518.7|522.54|518.54|522.79|518.79|522.54|518.54|19
1611041460000|2021-01-19 07:31:00|522.57|518.57|522.22|518.22|522.6|518.6|522.22|518.22|17
1611041470000|2021-01-19 07:31:10|522.23|518.23|522.28|518.28|522.34|518.34|522.2|518.2|23
1611041480000|2021-01-19 07:31:20|522.41|518.41|522.34|518.34|522.46|518.46|522.27|518.27|16
1611041490000|2021-01-19 07:31:30|522.29|518.29|522.32|518.32|522.36|518.36|522.27|518.27|18
1611041500000|2021-01-19 07:31:40|522.34|518.34|522.38|518.38|522.39|518.39|522.32|518.32|17
1611041510000|2021-01-19 07:31:50|522.39|518.39|522.37|518.37|522.39|518.39|522.33|518.33|20
1611041520000|2021-01-19 07:32:00|522.38|518.38|522.36|518.36|522.38|518.38|522.36|518.36|14
1611041530000|2021-01-19 07:32:10|522.35|518.35|522.14|518.14|522.37|518.37|522.12|518.12|22
1611041540000|2021-01-19 07:32:20|522.13|518.13|521.76|517.76|522.14|518.14|521.76|517.76|18
1611041550000|2021-01-19 07:32:30|521.73|517.73|521.7|517.7|521.73|517.73|521.67|517.67|22
1611041560000|2021-01-19 07:32:40|521.71|517.71|521.49|517.49|521.71|517.71|521.49|517.49|12
1611041570000|2021-01-19 07:32:50|521.5|517.5|521.53|517.53|521.54|517.54|521.5|517.5|5
1611041580000|2021-01-19 07:33:00|521.52|517.52|521.43|517.43|521.53|517.53|521.4|517.4|12
1611041590000|2021-01-19 07:33:10|521.42|517.42|521.42|517.42|521.43|517.43|521.4|517.4|10
1611041600000|2021-01-19 07:33:20|521.43|517.43|521.43|517.43|521.43|517.43|521.41|517.41|10
1611041610000|2021-01-19 07:33:30|521.42|517.42|521.46|517.46|521.46|517.46|521.39|517.39|21
1611041620000|2021-01-19 07:33:40|521.45|517.45|521.92|517.92|522.01|518.01|521.33|517.33|21
1611041630000|2021-01-19 07:33:50|521.98|517.98|521.91|517.91|521.98|517.98|521.86|517.86|16
1611041640000|2021-01-19 07:34:00|521.9|517.9|522.17|518.17|522.2|518.2|521.9|517.9|24
1611041650000|2021-01-19 07:34:10|522.2|518.2|521.78|517.78|522.2|518.2|521.78|517.78|25
1611041660000|2021-01-19 07:34:20|521.8|517.8|521.75|517.75|521.87|517.87|521.75|517.75|30
1611041670000|2021-01-19 07:34:30|521.69|517.69|521.26|517.26|521.72|517.72|521.25|517.25|26
1611041680000|2021-01-19 07:34:40|521.28|517.28|521.39|517.39|521.39|517.39|521.22|517.22|21
1611041690000|2021-01-19 07:34:50|521.38|517.38|521.02|517.02|521.4|517.4|521|517|17
1611041700000|2021-01-19 07:35:00|521.01|517.01|520.42|516.42|521.03|517.03|520.41|516.41|23
1611041710000|2021-01-19 07:35:10|520.44|516.44|520.62|516.62|520.65|516.65|520.4|516.4|31
1611041720000|2021-01-19 07:35:20|520.66|516.66|520.49|516.49|520.66|516.66|520.45|516.45|20
1611041730000|2021-01-19 07:35:30|520.48|516.48|520.54|516.54|520.58|516.58|520.47|516.47|15
1611041740000|2021-01-19 07:35:40|520.56|516.56|520.53|516.53|520.56|516.56|520.5|516.5|9
1611041750000|2021-01-19 07:35:50|520.61|516.61|520.69|516.69|520.71|516.71|520.53|516.53|15
1611041760000|2021-01-19 07:36:00|520.71|516.71|520.2|516.2|520.71|516.71|520.2|516.2|20
1611041770000|2021-01-19 07:36:10|520.18|516.18|520.29|516.29|520.29|516.29|520.18|516.18|11
1611041780000|2021-01-19 07:36:20|520.27|516.27|520.22|516.22|520.29|516.29|520.22|516.22|18
1611041790000|2021-01-19 07:36:30|520.21|516.21|520.21|516.21|520.25|516.25|520.17|516.17|20
1611041800000|2021-01-19 07:36:40|520.19|516.19|520.26|516.26|520.26|516.26|520.19|516.19|12
1611041810000|2021-01-19 07:36:50|520.27|516.27|520.37|516.37|520.37|516.37|520.24|516.24|11
1611041820000|2021-01-19 07:37:00|520.39|516.39|520.51|516.51|520.51|516.51|520.3|516.3|22
1611041830000|2021-01-19 07:37:10|520.52|516.52|520.44|516.44|520.52|516.52|520.41|516.41|15
1611041840000|2021-01-19 07:37:20|520.46|516.46|520.56|516.56|520.59|516.59|520.42|516.42|20
1611041850000|2021-01-19 07:37:30|520.7|516.7|520.92|516.92|520.92|516.92|520.57|516.57|16
1611041860000|2021-01-19 07:37:40|520.94|516.94|521.29|517.29|521.38|517.38|520.92|516.92|16
1611041870000|2021-01-19 07:37:50|521.35|517.35|521.45|517.45|521.45|517.45|521.32|517.32|16
1611041880000|2021-01-19 07:38:00|521.39|517.39|521.53|517.53|521.53|517.53|521.39|517.39|16
1611041890000|2021-01-19 07:38:10|521.45|517.45|521.58|517.58|521.62|517.62|521.45|517.45|15
1611041900000|2021-01-19 07:38:20|521.61|517.61|521.6|517.6|521.91|517.91|521.6|517.6|20
1611041910000|2021-01-19 07:38:30|521.59|517.59|521.84|517.84|522.38|518.38|521.48|517.48|23
1611041920000|2021-01-19 07:38:40|521.83|517.83|522.47|518.47|522.62|518.62|521.66|517.66|11
1611041930000|2021-01-19 07:38:50|522.62|518.62|523.07|519.07|523.07|519.07|522.54|518.54|27
1611041940000|2021-01-19 07:39:00|523.08|519.08|523.11|519.11|523.2|519.2|522.97|518.97|20
1611041950000|2021-01-19 07:39:10|523.14|519.14|523.46|519.46|523.46|519.46|523.14|519.14|16
1611041960000|2021-01-19 07:39:20|523.47|519.47|523.47|519.47|523.47|519.47|523.43|519.43|10
1611041970000|2021-01-19 07:39:30|523.49|519.49|523.77|519.77|523.79|519.79|523.49|519.49|21
1611041980000|2021-01-19 07:39:40|523.74|519.74|524|520|524.04|520.04|523.74|519.74|15
1611041990000|2021-01-19 07:39:50|524.01|520.01|524.29|520.29|524.29|520.29|524.01|520.01|17
1611042000000|2021-01-19 07:40:00|524.37|520.37|524.66|520.66|524.7|520.7|524.29|520.29|19
1611042010000|2021-01-19 07:40:10|524.67|520.67|525.22|521.22|525.22|521.22|524.67|520.67|22
1611042020000|2021-01-19 07:40:20|525.21|521.21|525.45|521.45|525.45|521.45|525.19|521.19|21
1611042030000|2021-01-19 07:40:30|525.46|521.46|525.57|521.57|525.6|521.6|525.46|521.46|11
1611042040000|2021-01-19 07:40:40|525.58|521.58|525.26|521.26|525.58|521.58|525.15|521.15|27
1611042050000|2021-01-19 07:40:50|525.28|521.28|525.45|521.45|525.49|521.49|525.25|521.25|21
1611042060000|2021-01-19 07:41:00|525.46|521.46|525.63|521.63|525.64|521.64|525.46|521.46|18
1611042070000|2021-01-19 07:41:10|525.64|521.64|525.68|521.68|525.68|521.68|525.52|521.52|21
1611042080000|2021-01-19 07:41:20|525.72|521.72|525.72|521.72|525.76|521.76|525.48|521.48|28
1611042090000|2021-01-19 07:41:30|525.82|521.82|525.91|521.91|525.91|521.91|525.77|521.77|4
1611042100000|2021-01-19 07:41:40|525.92|521.92|526.03|522.03|526.23|522.23|525.84|521.84|20
1611042110000|2021-01-19 07:41:50|526.07|522.07|526.43|522.43|526.43|522.43|525.98|521.98|23
1611042120000|2021-01-19 07:42:00|526.47|522.47|526.23|522.23|526.48|522.48|526.22|522.22|27
1611042130000|2021-01-19 07:42:10|526.24|522.24|526.05|522.05|526.29|522.29|526.03|522.03|25
1611042140000|2021-01-19 07:42:20|526.07|522.07|526.08|522.08|526.11|522.11|526|522|25
1611042150000|2021-01-19 07:42:30|526.06|522.06|525.85|521.85|526.08|522.08|525.85|521.85|30
1611042160000|2021-01-19 07:42:40|525.82|521.82|525.31|521.31|525.85|521.85|525.31|521.31|31
1611042170000|2021-01-19 07:42:50|525.24|521.24|524.99|520.99|525.27|521.27|524.99|520.99|29
1611042180000|2021-01-19 07:43:00|524.85|520.85|524.5|520.5|524.85|520.85|524.21|520.21|35
1611042190000|2021-01-19 07:43:10|524.54|520.54|525.27|521.27|525.27|521.27|524.45|520.45|30
1611042200000|2021-01-19 07:43:20|525.24|521.24|525.26|521.26|525.34|521.34|525.23|521.23|33
1611042210000|2021-01-19 07:43:30|525.27|521.27|525.48|521.48|525.48|521.48|525.24|521.24|29
1611042220000|2021-01-19 07:43:40|525.5|521.5|525.34|521.34|525.55|521.55|525.34|521.34|33
1611042230000|2021-01-19 07:43:50|525.33|521.33|525.07|521.07|525.36|521.36|525.07|521.07|26
1611042240000|2021-01-19 07:44:00|525.04|521.04|524.78|520.78|525.05|521.05|524.78|520.78|28
1611042250000|2021-01-19 07:44:10|524.81|520.81|524.76|520.76|524.85|520.85|524.73|520.73|29
1611042260000|2021-01-19 07:44:20|524.74|520.74|525.01|521.01|525.03|521.03|524.73|520.73|26
1611042270000|2021-01-19 07:44:30|525.1|521.1|525.28|521.28|525.29|521.29|524.99|520.99|25
1611042280000|2021-01-19 07:44:40|525.27|521.27|524.91|520.91|525.27|521.27|524.91|520.91|35
1611042290000|2021-01-19 07:44:50|524.89|520.89|524.95|520.95|525.08|521.08|524.89|520.89|26
1611042300000|2021-01-19 07:45:00|524.96|520.96|524.73|520.73|524.97|520.97|524.73|520.73|11
1611042310000|2021-01-19 07:45:10|524.77|520.77|525.49|521.49|525.5|521.5|524.76|520.76|23
1611042320000|2021-01-19 07:45:20|525.48|521.48|526.03|522.03|526.03|522.03|525.48|521.48|23
1611042330000|2021-01-19 07:45:30|526.05|522.05|526.23|522.23|526.23|522.23|526.05|522.05|16
1611042340000|2021-01-19 07:45:40|526.24|522.24|526.57|522.57|526.58|522.58|526.24|522.24|20
1611042350000|2021-01-19 07:45:50|526.54|522.54|526.81|522.81|526.81|522.81|526.54|522.54|12
1611042360000|2021-01-19 07:46:00|526.85|522.85|527.21|523.21|527.54|523.54|526.85|522.85|27
1611042370000|2021-01-19 07:46:10|527.22|523.22|527.32|523.32|527.35|523.35|527.12|523.12|28
1611042380000|2021-01-19 07:46:20|527.36|523.36|527.37|523.37|527.62|523.62|527.36|523.36|27
1611042390000|2021-01-19 07:46:30|527.38|523.38|527.11|523.11|527.38|523.38|527.02|523.02|24
1611042400000|2021-01-19 07:46:40|527.21|523.21|527.62|523.62|527.62|523.62|527.19|523.19|22
1611042410000|2021-01-19 07:46:50|527.64|523.64|527.6|523.6|527.73|523.73|527.37|523.37|32
1611042420000|2021-01-19 07:47:00|527.61|523.61|527.68|523.68|527.75|523.75|527.61|523.61|18
1611042430000|2021-01-19 07:47:10|527.69|523.69|527.8|523.8|527.85|523.85|527.59|523.59|28
1611042440000|2021-01-19 07:47:20|527.79|523.79|528.02|524.02|528.02|524.02|527.73|523.73|27
1611042450000|2021-01-19 07:47:30|528.04|524.04|528.19|524.19|528.19|524.19|527.7|523.7|29
1611042460000|2021-01-19 07:47:40|528.24|524.24|528.22|524.22|528.33|524.33|528.22|524.22|20
1611042470000|2021-01-19 07:47:50|528.29|524.29|528.84|524.84|528.86|524.86|528.29|524.29|33
1611042480000|2021-01-19 07:48:00|528.86|524.86|528.6|524.6|528.86|524.86|528.48|524.48|28
1611042490000|2021-01-19 07:48:10|528.61|524.61|528.78|524.78|529.13|525.13|528.61|524.61|27
1611042500000|2021-01-19 07:48:20|528.81|524.81|529.22|525.22|529.5|525.5|528.81|524.81|28
1611042510000|2021-01-19 07:48:30|529.15|525.15|530.34|526.34|530.35|526.35|529.15|525.15|29
1611042520000|2021-01-19 07:48:40|530.29|526.29|530|526|530.31|526.31|529.67|525.67|34
1611042530000|2021-01-19 07:48:50|530.01|526.01|530.22|526.22|530.22|526.22|529.68|525.68|29
1611042540000|2021-01-19 07:49:00|530.2|526.2|529.77|525.77|530.2|526.2|529.32|525.32|33
1611042550000|2021-01-19 07:49:10|529.76|525.76|529.44|525.44|529.95|525.95|529.4|525.4|31
1611042560000|2021-01-19 07:49:20|529.43|525.43|529.36|525.36|529.53|525.53|529.36|525.36|23
1611042570000|2021-01-19 07:49:30|529.25|525.25|529.04|525.04|529.25|525.25|528.57|524.57|35
1611042580000|2021-01-19 07:49:40|529.05|525.05|528.47|524.47|529.09|525.09|528.47|524.47|32
1611042590000|2021-01-19 07:49:50|528.49|524.49|528.42|524.42|528.57|524.57|528.39|524.39|21
1611042600000|2021-01-19 07:50:00|528.43|524.43|528.38|524.38|528.43|524.43|528.34|524.34|22
1611042610000|2021-01-19 07:50:10|528.39|524.39|528.91|524.91|529.05|525.05|528.38|524.38|32
1611042620000|2021-01-19 07:50:20|529.07|525.07|529.46|525.46|529.56|525.56|529.07|525.07|29
1611042630000|2021-01-19 07:50:30|529.47|525.47|529.62|525.62|529.73|525.73|529.47|525.47|27
1611042640000|2021-01-19 07:50:40|529.66|525.66|529.54|525.54|529.69|525.69|528.95|524.95|30
1611042650000|2021-01-19 07:50:50|529.55|525.55|529.03|525.03|529.95|525.95|529.02|525.02|28
1611042660000|2021-01-19 07:51:00|529.02|525.02|529.47|525.47|529.59|525.59|529.02|525.02|26
1611042670000|2021-01-19 07:51:10|529.39|525.39|530.18|526.18|530.38|526.38|529.39|525.39|31
1611042680000|2021-01-19 07:51:20|530.19|526.19|530.28|526.28|530.3|526.3|530.13|526.13|23
1611042690000|2021-01-19 07:51:30|530.27|526.27|530.26|526.26|530.65|526.65|530.25|526.25|24
1611042700000|2021-01-19 07:51:40|530.29|526.29|530.49|526.49|530.63|526.63|530.29|526.29|25
1611042710000|2021-01-19 07:51:50|530.5|526.5|530.79|526.79|530.79|526.79|530.49|526.49|20
1611042720000|2021-01-19 07:52:00|530.81|526.81|530.61|526.61|530.97|526.97|530.58|526.58|25
1611042730000|2021-01-19 07:52:10|530.62|526.62|530.47|526.47|530.71|526.71|530.46|526.46|27
1611042740000|2021-01-19 07:52:20|530.46|526.46|530.77|526.77|530.79|526.79|530.42|526.42|21
1611042750000|2021-01-19 07:52:30|530.76|526.76|530.74|526.74|530.86|526.86|530.42|526.42|28
1611042760000|2021-01-19 07:52:40|530.8|526.8|531.1|527.1|531.11|527.11|530.8|526.8|20
1611042770000|2021-01-19 07:52:50|531.07|527.07|531.07|527.07|531.09|527.09|530.97|526.97|28
1611042780000|2021-01-19 07:53:00|531.06|527.06|531.15|527.15|531.18|527.18|531.02|527.02|27
1611042790000|2021-01-19 07:53:10|531.17|527.17|530.85|526.85|531.35|527.35|530.83|526.83|20
1611042800000|2021-01-19 07:53:20|530.84|526.84|530|526|530.84|526.84|529.98|525.98|35
1611042810000|2021-01-19 07:53:30|529.99|525.99|529.51|525.51|530.06|526.06|529.21|525.21|34
1611042820000|2021-01-19 07:53:40|529.52|525.52|529.77|525.77|530.19|526.19|529.52|525.52|29
1611042830000|2021-01-19 07:53:50|529.78|525.78|529.99|525.99|529.99|525.99|529.72|525.72|21
1611042840000|2021-01-19 07:54:00|530.02|526.02|529.69|525.69|530.05|526.05|529.69|525.69|25
1611042850000|2021-01-19 07:54:10|529.68|525.68|529.62|525.62|529.75|525.75|529.53|525.53|29
1611042860000|2021-01-19 07:54:20|529.66|525.66|530.28|526.28|530.28|526.28|529.63|525.63|30
1611042870000|2021-01-19 07:54:30|530.31|526.31|530.22|526.22|530.31|526.31|530.13|526.13|25
1611042880000|2021-01-19 07:54:40|530.24|526.24|530.08|526.08|530.25|526.25|530.02|526.02|31
1611042890000|2021-01-19 07:54:50|530.07|526.07|530.09|526.09|530.17|526.17|530.04|526.04|28
1611042900000|2021-01-19 07:55:00|530.11|526.11|529.29|525.29|530.11|526.11|529.22|525.22|32
1611042910000|2021-01-19 07:55:10|529.03|525.03|529.23|525.23|529.36|525.36|529.01|525.01|28
1611042920000|2021-01-19 07:55:20|529.33|525.33|528.95|524.95|529.33|525.33|528.93|524.93|31
1611042930000|2021-01-19 07:55:30|528.9|524.9|529.42|525.42|529.44|525.44|528.87|524.87|31
1611042940000|2021-01-19 07:55:40|529.41|525.41|529.17|525.17|529.41|525.41|529.14|525.14|36
1611042950000|2021-01-19 07:55:50|529.18|525.18|529.2|525.2|529.25|525.25|529.13|525.13|31
1611042960000|2021-01-19 07:56:00|529.21|525.21|528.98|524.98|529.33|525.33|528.93|524.93|30
1611042970000|2021-01-19 07:56:10|529.11|525.11|528.75|524.75|529.13|525.13|528.72|524.72|25
1611042980000|2021-01-19 07:56:20|528.68|524.68|528.06|524.06|528.68|524.68|527.96|523.96|26
1611042990000|2021-01-19 07:56:30|528.07|524.07|528.13|524.13|528.14|524.14|528.01|524.01|18
1611043000000|2021-01-19 07:56:40|528.1|524.1|528.68|524.68|528.68|524.68|528.09|524.09|22
1611043010000|2021-01-19 07:56:50|528.72|524.72|529.06|525.06|529.07|525.07|528.53|524.53|31
1611043020000|2021-01-19 07:57:00|529.07|525.07|529|525|529.16|525.16|528.97|524.97|28
1611043030000|2021-01-19 07:57:10|529.09|525.09|529.67|525.67|529.84|525.84|529.05|525.05|28
1611043040000|2021-01-19 07:57:20|529.73|525.73|529.43|525.43|529.75|525.75|529.41|525.41|30
1611043050000|2021-01-19 07:57:30|529.44|525.44|529.33|525.33|529.44|525.44|529.33|525.33|30
1611043060000|2021-01-19 07:57:40|529.37|525.37|529.28|525.28|529.41|525.41|529.25|525.25|30
1611043070000|2021-01-19 07:57:50|529.27|525.27|529.19|525.19|529.27|525.27|529.06|525.06|26
1611043080000|2021-01-19 07:58:00|529.18|525.18|529.11|525.11|529.31|525.31|529.09|525.09|28
1611043090000|2021-01-19 07:58:10|529.1|525.1|528.73|524.73|529.1|525.1|528.38|524.38|30
1611043100000|2021-01-19 07:58:20|528.82|524.82|528.26|524.26|528.82|524.82|528.25|524.25|24
1611043110000|2021-01-19 07:58:30|528.28|524.28|528.5|524.5|528.5|524.5|528.15|524.15|26
1611043120000|2021-01-19 07:58:40|528.49|524.49|528.76|524.76|528.76|524.76|528.49|524.49|20
1611043130000|2021-01-19 07:58:50|528.73|524.73|528.95|524.95|529|525|528.73|524.73|18
1611043140000|2021-01-19 07:59:00|528.99|524.99|529.11|525.11|529.11|525.11|528.88|524.88|17
1611043150000|2021-01-19 07:59:10|528.94|524.94|529.1|525.1|529.1|525.1|528.88|524.88|18
1611043160000|2021-01-19 07:59:20|529.15|525.15|529.2|525.2|529.2|525.2|528.87|524.87|28
1611043170000|2021-01-19 07:59:30|529.19|525.19|529.28|525.28|529.28|525.28|529.09|525.09|25
1611043180000|2021-01-19 07:59:40|529.49|525.49|529.53|525.53|529.98|525.98|529.4|525.4|38
1611043190000|2021-01-19 07:59:50|529.54|525.54|529.72|525.72|529.78|525.78|529.25|525.25|19
1611043200000|2021-01-19 08:00:00|529.73|525.73|531.05|527.05|531.06|527.06|529.68|525.68|26
1611043210000|2021-01-19 08:00:10|531.06|527.06|531.31|527.31|531.31|527.31|531.06|527.06|27
1611043220000|2021-01-19 08:00:20|531.3|527.3|531.34|527.34|531.36|527.36|531.29|527.29|21
1611043230000|2021-01-19 08:00:30|531.35|527.35|531.39|527.39|531.41|527.41|531.3|527.3|19
1611043240000|2021-01-19 08:00:40|531.4|527.4|531.37|527.37|531.51|527.51|531.33|527.33|15
1611043250000|2021-01-19 08:00:50|531.38|527.38|531.65|527.65|531.65|527.65|531.37|527.37|24
1611043260000|2021-01-19 08:01:00|531.62|527.62|531.23|527.23|531.62|527.62|531.2|527.2|22
1611043270000|2021-01-19 08:01:10|531.17|527.17|531.24|527.24|531.25|527.25|530.93|526.93|25
1611043280000|2021-01-19 08:01:20|531.22|527.22|531.37|527.37|531.58|527.58|531.21|527.21|29
1611043290000|2021-01-19 08:01:30|531.35|527.35|531.11|527.11|531.35|527.35|530.98|526.98|35
1611043300000|2021-01-19 08:01:40|531.1|527.1|530.55|526.55|531.11|527.11|530.55|526.55|29
1611043310000|2021-01-19 08:01:50|530.56|526.56|530.29|526.29|530.56|526.56|530.01|526.01|29
1611043320000|2021-01-19 08:02:00|530.35|526.35|529.98|525.98|530.36|526.36|529.98|525.98|22
1611043330000|2021-01-19 08:02:10|530.02|526.02|529.56|525.56|530.03|526.03|529.49|525.49|23
1611043340000|2021-01-19 08:02:20|529.54|525.54|529.52|525.52|529.59|525.59|529.35|525.35|32
1611043350000|2021-01-19 08:02:30|529.54|525.54|529.46|525.46|529.55|525.55|529.19|525.19|34
1611043360000|2021-01-19 08:02:40|529.47|525.47|529.65|525.65|529.92|525.92|529.47|525.47|21
1611043370000|2021-01-19 08:02:50|529.57|525.57|529.11|525.11|529.57|525.57|529.06|525.06|31
1611043380000|2021-01-19 08:03:00|529.09|525.09|528.47|524.47|529.09|525.09|528.47|524.47|28
1611043390000|2021-01-19 08:03:10|528.43|524.43|528.28|524.28|528.44|524.44|528.24|524.24|23
1611043400000|2021-01-19 08:03:20|528.24|524.24|528.06|524.06|528.24|524.24|527.99|523.99|25
1611043410000|2021-01-19 08:03:30|528.07|524.07|527.99|523.99|528.07|524.07|527.82|523.82|26
1611043420000|2021-01-19 08:03:40|528|524|527.94|523.94|528.12|524.12|527.93|523.93|13
1611043430000|2021-01-19 08:03:50|527.92|523.92|527.88|523.88|527.97|523.97|527.85|523.85|26
1611043440000|2021-01-19 08:04:00|527.91|523.91|527.82|523.82|527.91|523.91|527.81|523.81|9
1611043450000|2021-01-19 08:04:10|527.84|523.84|528.67|524.67|528.69|524.69|527.84|523.84|23
1611043460000|2021-01-19 08:04:20|528.66|524.66|528.93|524.93|528.93|524.93|528.66|524.66|22
1611043470000|2021-01-19 08:04:30|528.94|524.94|529.03|525.03|529.11|525.11|528.94|524.94|11
1611043480000|2021-01-19 08:04:40|529.04|525.04|528.94|524.94|529.13|525.13|528.9|524.9|27
1611043490000|2021-01-19 08:04:50|528.9|524.9|529|525|529.01|525.01|528.71|524.71|24
1611043500000|2021-01-19 08:05:00|529.02|525.02|529.04|525.04|529.05|525.05|528.91|524.91|23
1611043510000|2021-01-19 08:05:10|529.02|525.02|529.02|525.02|529.06|525.06|528.83|524.83|31
1611043520000|2021-01-19 08:05:20|529.06|525.06|529.23|525.23|529.24|525.24|528.96|524.96|21
1611043530000|2021-01-19 08:05:30|529.25|525.25|529.72|525.72|529.77|525.77|529.25|525.25|15
1611043540000|2021-01-19 08:05:40|529.71|525.71|529.51|525.51|529.78|525.78|529.51|525.51|13
1611043550000|2021-01-19 08:05:50|529.49|525.49|529.78|525.78|530.15|526.15|529.49|525.49|28
1611043560000|2021-01-19 08:06:00|529.89|525.89|529.81|525.81|530.09|526.09|529.72|525.72|25
1611043570000|2021-01-19 08:06:10|529.87|525.87|529.71|525.71|529.87|525.87|529.66|525.66|17
1611043580000|2021-01-19 08:06:20|529.69|525.69|529.81|525.81|530.09|526.09|529.55|525.55|19
1611043590000|2021-01-19 08:06:30|529.91|525.91|530.07|526.07|530.11|526.11|529.88|525.88|16
1611043600000|2021-01-19 08:06:40|530.05|526.05|529.61|525.61|530.05|526.05|529.58|525.58|28
1611043610000|2021-01-19 08:06:50|529.6|525.6|529.15|525.15|529.6|525.6|529.09|525.09|26
1611043620000|2021-01-19 08:07:00|529.1|525.1|529.28|525.28|529.29|525.29|529.1|525.1|20
1611043630000|2021-01-19 08:07:10|529.3|525.3|529.08|525.08|529.39|525.39|529.05|525.05|22
1611043640000|2021-01-19 08:07:20|529.03|525.03|529.04|525.04|529.12|525.12|528.62|524.62|31
1611043650000|2021-01-19 08:07:30|529.06|525.06|529.08|525.08|529.19|525.19|529.05|525.05|18
1611043660000|2021-01-19 08:07:40|529.11|525.11|528.81|524.81|529.15|525.15|528.81|524.81|26
1611043670000|2021-01-19 08:07:50|528.78|524.78|528.88|524.88|528.88|524.88|528.65|524.65|18
1611043680000|2021-01-19 08:08:00|528.92|524.92|528.68|524.68|528.92|524.92|528.67|524.67|17
1611043690000|2021-01-19 08:08:10|528.65|524.65|528.59|524.59|528.65|524.65|528.59|524.59|20
1611043700000|2021-01-19 08:08:20|528.55|524.55|528.45|524.45|528.63|524.63|528.23|524.23|28
1611043710000|2021-01-19 08:08:30|528.44|524.44|528.49|524.49|528.51|524.51|528.22|524.22|26
1611043720000|2021-01-19 08:08:40|528.48|524.48|528.19|524.19|528.48|524.48|528.19|524.19|15
1611043730000|2021-01-19 08:08:50|528.18|524.18|528.18|524.18|528.22|524.22|528.09|524.09|13
1611043740000|2021-01-19 08:09:00|528.16|524.16|528.06|524.06|528.18|524.18|527.94|523.94|19
1611043750000|2021-01-19 08:09:10|528.05|524.05|527.64|523.64|528.05|524.05|527.64|523.64|21
1611043760000|2021-01-19 08:09:20|527.63|523.63|527.21|523.21|527.63|523.63|527.15|523.15|32
1611043770000|2021-01-19 08:09:30|527.23|523.23|527.3|523.3|527.5|523.5|527.23|523.23|27
1611043780000|2021-01-19 08:09:40|527.28|523.28|527.61|523.61|527.68|523.68|527.27|523.27|26
1611043790000|2021-01-19 08:09:50|527.62|523.62|527.24|523.24|527.62|523.62|527.22|523.22|22
1611043800000|2021-01-19 08:10:00|527.22|523.22|526.69|522.69|527.26|523.26|526.69|522.69|22
1611043810000|2021-01-19 08:10:10|526.77|522.77|526.55|522.55|526.79|522.79|526.49|522.49|27
1611043820000|2021-01-19 08:10:20|526.57|522.57|526.19|522.19|526.58|522.58|526.04|522.04|31
1611043830000|2021-01-19 08:10:30|526.2|522.2|526.6|522.6|526.63|522.63|526.19|522.19|20
1611043840000|2021-01-19 08:10:40|526.61|522.61|527.39|523.39|527.39|523.39|526.61|522.61|28
1611043850000|2021-01-19 08:10:50|527.4|523.4|527.34|523.34|527.4|523.4|527.31|523.31|19
1611043860000|2021-01-19 08:11:00|527.35|523.35|527.63|523.63|527.67|523.67|527.35|523.35|23
1611043870000|2021-01-19 08:11:10|527.67|523.67|527.6|523.6|527.77|523.77|527.55|523.55|25
1611043880000|2021-01-19 08:11:20|527.58|523.58|527.47|523.47|527.59|523.59|527.4|523.4|23
1611043890000|2021-01-19 08:11:30|527.51|523.51|527.47|523.47|527.56|523.56|527.41|523.41|21
1611043900000|2021-01-19 08:11:40|527.49|523.49|527.79|523.79|527.79|523.79|527.48|523.48|18
1611043910000|2021-01-19 08:11:50|527.78|523.78|527.95|523.95|527.95|523.95|527.68|523.68|19
1611043920000|2021-01-19 08:12:00|527.94|523.94|528.04|524.04|528.25|524.25|527.94|523.94|20
1611043930000|2021-01-19 08:12:10|528.03|524.03|528.15|524.15|528.15|524.15|527.92|523.92|22
1611043940000|2021-01-19 08:12:20|528.16|524.16|528.22|524.22|528.23|524.23|528.04|524.04|23
1611043950000|2021-01-19 08:12:30|528.23|524.23|528.23|524.23|528.36|524.36|528.22|524.22|11
1611043960000|2021-01-19 08:12:40|528.27|524.27|527.85|523.85|528.27|524.27|527.85|523.85|29
1611043970000|2021-01-19 08:12:50|527.87|523.87|527.62|523.62|527.87|523.87|527.61|523.61|16
1611043980000|2021-01-19 08:13:00|527.63|523.63|527.94|523.94|528.03|524.03|527.63|523.63|21
1611043990000|2021-01-19 08:13:10|527.82|523.82|528|524|528.02|524.02|527.76|523.76|27
1611044000000|2021-01-19 08:13:20|527.89|523.89|527.77|523.77|527.89|523.89|527.76|523.76|15
1611044010000|2021-01-19 08:13:30|527.76|523.76|527.93|523.93|527.93|523.93|527.69|523.69|22
1611044020000|2021-01-19 08:13:40|527.94|523.94|527.82|523.82|527.96|523.96|527.78|523.78|22
1611044030000|2021-01-19 08:13:50|527.8|523.8|527.69|523.69|527.83|523.83|527.55|523.55|20
1611044040000|2021-01-19 08:14:00|527.7|523.7|527.11|523.11|527.71|523.71|527.1|523.1|25
1611044050000|2021-01-19 08:14:10|527.12|523.12|527.28|523.28|527.28|523.28|527.09|523.09|20
1611044060000|2021-01-19 08:14:20|527.3|523.3|527.16|523.16|527.6|523.6|527.15|523.15|30
1611044070000|2021-01-19 08:14:30|527.19|523.19|527.41|523.41|527.42|523.42|527.16|523.16|19
1611044080000|2021-01-19 08:14:40|527.39|523.39|527.17|523.17|527.54|523.54|527.17|523.17|25
1611044090000|2021-01-19 08:14:50|527.14|523.14|527.09|523.09|527.15|523.15|527.07|523.07|23
1611044100000|2021-01-19 08:15:00|527.1|523.1|527.27|523.27|527.28|523.28|527.09|523.09|26
1611044110000|2021-01-19 08:15:10|527.28|523.28|527.51|523.51|527.51|523.51|527.28|523.28|19
1611044120000|2021-01-19 08:15:20|527.55|523.55|527.93|523.93|527.97|523.97|527.55|523.55|18
1611044130000|2021-01-19 08:15:30|527.96|523.96|528.07|524.07|528.19|524.19|527.96|523.96|17
1611044140000|2021-01-19 08:15:40|528.1|524.1|528.13|524.13|528.16|524.16|528.09|524.09|13
1611044150000|2021-01-19 08:15:50|528.14|524.14|528.03|524.03|528.2|524.2|527.94|523.94|21
1611044160000|2021-01-19 08:16:00|528.04|524.04|527.43|523.43|528.05|524.05|527.37|523.37|30
1611044170000|2021-01-19 08:16:10|527.44|523.44|527.51|523.51|527.58|523.58|527.41|523.41|22
1611044180000|2021-01-19 08:16:20|527.49|523.49|527.6|523.6|527.6|523.6|527.49|523.49|14
1611044190000|2021-01-19 08:16:30|527.61|523.61|527.76|523.76|527.76|523.76|527.58|523.58|21
1611044200000|2021-01-19 08:16:40|527.77|523.77|527.96|523.96|527.98|523.98|527.77|523.77|22
1611044210000|2021-01-19 08:16:50|527.98|523.98|527.96|523.96|527.98|523.98|527.84|523.84|18
1611044220000|2021-01-19 08:17:00|527.98|523.98|527.81|523.81|527.99|523.99|527.81|523.81|22
1611044230000|2021-01-19 08:17:10|527.75|523.75|527.72|523.72|527.76|523.76|527.66|523.66|17
1611044240000|2021-01-19 08:17:20|527.71|523.71|527.61|523.61|527.71|523.71|527.6|523.6|11
1611044250000|2021-01-19 08:17:30|527.6|523.6|527.52|523.52|527.69|523.69|527.51|523.51|20
1611044260000|2021-01-19 08:17:40|527.53|523.53|527.7|523.7|527.7|523.7|527.53|523.53|11
1611044270000|2021-01-19 08:17:50|527.72|523.72|527.85|523.85|527.94|523.94|527.72|523.72|20
1611044280000|2021-01-19 08:18:00|527.83|523.83|527.78|523.78|527.85|523.85|527.76|523.76|19
1611044290000|2021-01-19 08:18:10|527.79|523.79|527.82|523.82|527.88|523.88|527.79|523.79|9
1611044300000|2021-01-19 08:18:20|527.83|523.83|528.22|524.22|528.22|524.22|527.83|523.83|20
1611044310000|2021-01-19 08:18:30|528.23|524.23|528.5|524.5|528.57|524.57|528.23|524.23|24
1611044320000|2021-01-19 08:18:40|528.48|524.48|528.59|524.59|528.62|524.62|528.45|524.45|24
1611044330000|2021-01-19 08:18:50|528.6|524.6|528.79|524.79|528.79|524.79|528.6|524.6|11
1611044340000|2021-01-19 08:19:00|528.74|524.74|528.86|524.86|528.91|524.91|528.69|524.69|18
1611044350000|2021-01-19 08:19:10|528.87|524.87|528.94|524.94|529.23|525.23|528.75|524.75|21
1611044360000|2021-01-19 08:19:20|529.17|525.17|530.05|526.05|530.08|526.08|528.86|524.86|14
1611044370000|2021-01-19 08:19:30|530.04|526.04|530.78|526.78|530.82|526.82|530.04|526.04|27
1611044380000|2021-01-19 08:19:40|530.79|526.79|530.58|526.58|530.8|526.8|530.57|526.57|21
1611044390000|2021-01-19 08:19:50|530.51|526.51|530.25|526.25|530.51|526.51|530.04|526.04|26
1611044400000|2021-01-19 08:20:00|530.27|526.27|529.81|525.81|530.27|526.27|529.81|525.81|26
1611044410000|2021-01-19 08:20:10|529.8|525.8|529.76|525.76|529.86|525.86|529.75|525.75|12
1611044420000|2021-01-19 08:20:20|529.74|525.74|529.72|525.72|529.74|525.74|529.66|525.66|10
1611044430000|2021-01-19 08:20:30|529.71|525.71|529.53|525.53|529.71|525.71|529.51|525.51|11
1611044440000|2021-01-19 08:20:40|529.52|525.52|529.61|525.61|529.62|525.62|529.48|525.48|24
1611044450000|2021-01-19 08:20:50|529.6|525.6|529.45|525.45|529.61|525.61|529.27|525.27|18
1611044460000|2021-01-19 08:21:00|529.38|525.38|529.3|525.3|529.38|525.38|529.23|525.23|13
1611044470000|2021-01-19 08:21:10|529.29|525.29|528.93|524.93|529.3|525.3|528.89|524.89|28
1611044480000|2021-01-19 08:21:20|528.91|524.91|529.22|525.22|529.28|525.28|528.91|524.91|30
1611044490000|2021-01-19 08:21:30|529.21|525.21|529.53|525.53|529.53|525.53|529.21|525.21|28
1611044500000|2021-01-19 08:21:40|529.54|525.54|530.06|526.06|530.09|526.09|529.54|525.54|29
1611044510000|2021-01-19 08:21:50|530|526|529.96|525.96|530.12|526.12|529.88|525.88|25
1611044520000|2021-01-19 08:22:00|529.97|525.97|530.82|526.82|531.02|527.02|529.96|525.96|17
1611044530000|2021-01-19 08:22:10|530.69|526.69|530.44|526.44|530.69|526.69|530.35|526.35|33
1611044540000|2021-01-19 08:22:20|530.43|526.43|530.57|526.57|530.57|526.57|530.43|526.43|29
1611044550000|2021-01-19 08:22:30|530.58|526.58|530.68|526.68|530.68|526.68|530.49|526.49|27
1611044560000|2021-01-19 08:22:40|530.66|526.66|530.55|526.55|530.68|526.68|530.49|526.49|21
1611044570000|2021-01-19 08:22:50|530.49|526.49|530.57|526.57|530.61|526.61|530.42|526.42|28
1611044580000|2021-01-19 08:23:00|530.61|526.61|530.77|526.77|530.77|526.77|530.57|526.57|27
1611044590000|2021-01-19 08:23:10|530.87|526.87|531.02|527.02|531.06|527.06|530.85|526.85|34
1611044600000|2021-01-19 08:23:20|531.05|527.05|531.18|527.18|531.2|527.2|531.03|527.03|29
1611044610000|2021-01-19 08:23:30|531.19|527.19|531.56|527.56|531.56|527.56|531.19|527.19|25
1611044620000|2021-01-19 08:23:40|531.57|527.57|531.75|527.75|531.75|527.75|531.57|527.57|11
1611044630000|2021-01-19 08:23:50|531.76|527.76|531.99|527.99|532.04|528.04|531.72|527.72|19
1611044640000|2021-01-19 08:24:00|531.98|527.98|532|528|532.03|528.03|531.95|527.95|19
1611044650000|2021-01-19 08:24:10|532.01|528.01|532|528|532.12|528.12|531.89|527.89|22
1611044660000|2021-01-19 08:24:20|531.96|527.96|532.46|528.46|532.48|528.48|531.79|527.79|32
1611044670000|2021-01-19 08:24:30|532.47|528.47|532.6|528.6|532.69|528.69|532.47|528.47|26
1611044680000|2021-01-19 08:24:40|532.53|528.53|532.55|528.55|532.55|528.55|532.53|528.53|5
1611044690000|2021-01-19 08:24:50|532.57|528.57|533.16|529.16|533.17|529.17|532.32|528.32|25
1611044700000|2021-01-19 08:25:00|533.14|529.14|533.98|529.98|534|530|533.14|529.14|29
1611044710000|2021-01-19 08:25:10|533.99|529.99|534.3|530.3|534.3|530.3|533.94|529.94|27
1611044720000|2021-01-19 08:25:20|534.23|530.23|534.6|530.6|534.85|530.85|534.23|530.23|26
1611044730000|2021-01-19 08:25:30|534.86|530.86|533.6|529.6|534.86|530.86|533.6|529.6|27
1611044740000|2021-01-19 08:25:40|533.49|529.49|533.85|529.85|533.92|529.92|533.3|529.3|33
1611044750000|2021-01-19 08:25:50|533.77|529.77|533.89|529.89|533.91|529.91|533.57|529.57|32
1611044760000|2021-01-19 08:26:00|533.84|529.84|533.24|529.24|533.9|529.9|533.17|529.17|30
1611044770000|2021-01-19 08:26:10|533.17|529.17|533.06|529.06|533.33|529.33|532.93|528.93|28
1611044780000|2021-01-19 08:26:20|533.07|529.07|533.46|529.46|533.5|529.5|532.98|528.98|29
1611044790000|2021-01-19 08:26:30|533.49|529.49|533.96|529.96|534.03|530.03|533.49|529.49|25
1611044800000|2021-01-19 08:26:40|533.97|529.97|533.26|529.26|534.02|530.02|533.23|529.23|29
1611044810000|2021-01-19 08:26:50|533.25|529.25|533.56|529.56|533.74|529.74|533.25|529.25|32
1611044820000|2021-01-19 08:27:00|533.6|529.6|533.52|529.52|533.77|529.77|532.96|528.96|34
1611044830000|2021-01-19 08:27:10|533.54|529.54|533.32|529.32|533.69|529.69|533.28|529.28|32
1611044840000|2021-01-19 08:27:20|533.33|529.33|532.78|528.78|533.46|529.46|532.61|528.61|30
1611044850000|2021-01-19 08:27:30|532.79|528.79|532.9|528.9|532.96|528.96|532.52|528.52|37
1611044860000|2021-01-19 08:27:40|532.91|528.91|533.37|529.37|533.41|529.41|532.91|528.91|21
1611044870000|2021-01-19 08:27:50|533.38|529.38|533.84|529.84|533.84|529.84|533.26|529.26|24
1611044880000|2021-01-19 08:28:00|533.81|529.81|533.49|529.49|533.86|529.86|533.48|529.48|22
1611044890000|2021-01-19 08:28:10|533.5|529.5|533.76|529.76|533.77|529.77|533.5|529.5|16
1611044900000|2021-01-19 08:28:20|533.7|529.7|533.97|529.97|533.97|529.97|533.7|529.7|14
1611044910000|2021-01-19 08:28:30|534|530|533.47|529.47|534|530|533.47|529.47|24
1611044920000|2021-01-19 08:28:40|533.44|529.44|533.13|529.13|533.5|529.5|533.07|529.07|27
1611044930000|2021-01-19 08:28:50|533.12|529.12|532.62|528.62|533.12|529.12|532.56|528.56|29
1611044940000|2021-01-19 08:29:00|532.64|528.64|532.87|528.87|532.87|528.87|532.62|528.62|26
1611044950000|2021-01-19 08:29:10|532.88|528.88|532.14|528.14|532.91|528.91|532.12|528.12|28
1611044960000|2021-01-19 08:29:20|532.11|528.11|532.6|528.6|532.71|528.71|532.1|528.1|24
1611044970000|2021-01-19 08:29:30|532.64|528.64|533.3|529.3|533.41|529.41|532.64|528.64|25
1611044980000|2021-01-19 08:29:40|533.33|529.33|533.24|529.24|533.33|529.33|533.23|529.23|23
1611044990000|2021-01-19 08:29:50|533.22|529.22|533.05|529.05|533.22|529.22|532.82|528.82|29
1611045000000|2021-01-19 08:30:00|533.08|529.08|532.99|528.99|533.17|529.17|532.97|528.97|25
1611045010000|2021-01-19 08:30:10|533.01|529.01|533.19|529.19|533.28|529.28|533|529|21
1611045020000|2021-01-19 08:30:20|533.18|529.18|533.36|529.36|533.43|529.43|533.17|529.17|22
1611045030000|2021-01-19 08:30:30|533.35|529.35|533.3|529.3|533.36|529.36|533.2|529.2|27
1611045040000|2021-01-19 08:30:40|533.31|529.31|533.34|529.34|533.38|529.38|533.28|529.28|13
1611045050000|2021-01-19 08:30:50|533.25|529.25|533.43|529.43|533.53|529.53|533.24|529.24|18
1611045060000|2021-01-19 08:31:00|533.46|529.46|532.92|528.92|533.53|529.53|532.92|528.92|32
1611045070000|2021-01-19 08:31:10|532.9|528.9|532.86|528.86|532.98|528.98|532.85|528.85|25
1611045080000|2021-01-19 08:31:20|532.82|528.82|532.95|528.95|533.02|529.02|532.64|528.64|25
1611045090000|2021-01-19 08:31:30|532.97|528.97|533.22|529.22|533.28|529.28|532.97|528.97|21
1611045100000|2021-01-19 08:31:40|533.17|529.17|533.22|529.22|533.26|529.26|533.17|529.17|23
1611045110000|2021-01-19 08:31:50|533.21|529.21|533.07|529.07|533.26|529.26|533.07|529.07|24
1611045120000|2021-01-19 08:32:00|533.1|529.1|532.92|528.92|533.24|529.24|532.9|528.9|25
1611045130000|2021-01-19 08:32:10|532.91|528.91|532.6|528.6|532.92|528.92|532.6|528.6|19
1611045140000|2021-01-19 08:32:20|532.57|528.57|532.45|528.45|532.68|528.68|532.33|528.33|28
1611045150000|2021-01-19 08:32:30|532.46|528.46|532.63|528.63|532.63|528.63|532.46|528.46|17
1611045160000|2021-01-19 08:32:40|532.62|528.62|532.64|528.64|532.65|528.65|532.57|528.57|20
1611045170000|2021-01-19 08:32:50|532.63|528.63|532.66|528.66|532.66|528.66|532.55|528.55|20
1611045180000|2021-01-19 08:33:00|532.67|528.67|532.45|528.45|532.68|528.68|532.31|528.31|17
1611045190000|2021-01-19 08:33:10|532.46|528.46|532.29|528.29|532.46|528.46|532.29|528.29|17
1611045200000|2021-01-19 08:33:20|532.25|528.25|532.29|528.29|532.34|528.34|532.18|528.18|23
1611045210000|2021-01-19 08:33:30|532.19|528.19|532|528|532.22|528.22|531.99|527.99|18
1611045220000|2021-01-19 08:33:40|531.99|527.99|531.8|527.8|532.04|528.04|531.77|527.77|20
1611045230000|2021-01-19 08:33:50|531.82|527.82|531.44|527.44|531.85|527.85|531.43|527.43|24
1611045240000|2021-01-19 08:34:00|531.43|527.43|530.87|526.87|531.46|527.46|530.78|526.78|34
1611045250000|2021-01-19 08:34:10|530.85|526.85|530.91|526.91|530.92|526.92|530.72|526.72|30
1611045260000|2021-01-19 08:34:20|530.8|526.8|531.25|527.25|531.35|527.35|530.74|526.74|33
1611045270000|2021-01-19 08:34:30|531.26|527.26|531.04|527.04|531.26|527.26|530.97|526.97|24
1611045280000|2021-01-19 08:34:40|531.05|527.05|531.18|527.18|531.24|527.24|531.04|527.04|30
1611045290000|2021-01-19 08:34:50|531.26|527.26|531.52|527.52|531.6|527.6|531.26|527.26|25
1611045300000|2021-01-19 08:35:00|531.53|527.53|531.25|527.25|531.53|527.53|531.23|527.23|23
1611045310000|2021-01-19 08:35:10|531.27|527.27|530.89|526.89|531.28|527.28|530.89|526.89|31
1611045320000|2021-01-19 08:35:20|530.9|526.9|531.18|527.18|531.19|527.19|530.81|526.81|29
1611045330000|2021-01-19 08:35:30|531.2|527.2|531.05|527.05|531.2|527.2|530.92|526.92|26
1611045340000|2021-01-19 08:35:40|531.06|527.06|530.65|526.65|531.1|527.1|530.63|526.63|22
1611045350000|2021-01-19 08:35:50|530.68|526.68|530.59|526.59|530.72|526.72|530.57|526.57|15
1611045360000|2021-01-19 08:36:00|530.62|526.62|530.73|526.73|530.82|526.82|530.62|526.62|22
1611045370000|2021-01-19 08:36:10|530.71|526.71|530.86|526.86|530.92|526.92|530.71|526.71|28
1611045380000|2021-01-19 08:36:20|530.84|526.84|531.02|527.02|531.14|527.14|530.78|526.78|24
1611045390000|2021-01-19 08:36:30|531.07|527.07|531.17|527.17|531.17|527.17|530.91|526.91|24
1611045400000|2021-01-19 08:36:40|531.14|527.14|531.39|527.39|531.53|527.53|531.1|527.1|28
1611045410000|2021-01-19 08:36:50|531.32|527.32|531.44|527.44|531.56|527.56|531.32|527.32|20
1611045420000|2021-01-19 08:37:00|531.38|527.38|531.16|527.16|531.54|527.54|531.16|527.16|27
1611045430000|2021-01-19 08:37:10|531.17|527.17|531.07|527.07|531.21|527.21|530.9|526.9|32
1611045440000|2021-01-19 08:37:20|531.04|527.04|531.12|527.12|531.14|527.14|530.95|526.95|32
1611045450000|2021-01-19 08:37:30|531.1|527.1|531.53|527.53|531.6|527.6|531.1|527.1|24
1611045460000|2021-01-19 08:37:40|531.52|527.52|531.5|527.5|531.57|527.57|531.31|527.31|20
1611045470000|2021-01-19 08:37:50|531.48|527.48|531.37|527.37|531.48|527.48|531.35|527.35|29
1611045480000|2021-01-19 08:38:00|531.34|527.34|531.58|527.58|531.58|527.58|531.31|527.31|21
1611045490000|2021-01-19 08:38:10|531.59|527.59|531.73|527.73|531.73|527.73|531.59|527.59|22
1611045500000|2021-01-19 08:38:20|531.72|527.72|531.77|527.77|531.77|527.77|531.68|527.68|16
1611045510000|2021-01-19 08:38:30|531.75|527.75|531.97|527.97|532.12|528.12|531.75|527.75|18
1611045520000|2021-01-19 08:38:40|531.87|527.87|532.22|528.22|532.29|528.29|531.87|527.87|10
1611045530000|2021-01-19 08:38:50|532.24|528.24|532.63|528.63|532.63|528.63|532.22|528.22|18
1611045540000|2021-01-19 08:39:00|532.62|528.62|532.22|528.22|532.62|528.62|532.12|528.12|30
1611045550000|2021-01-19 08:39:10|532.21|528.21|532.26|528.26|532.26|528.26|532.14|528.14|20
1611045560000|2021-01-19 08:39:20|532.27|528.27|532.26|528.26|532.28|528.28|531.84|527.84|30
1611045570000|2021-01-19 08:39:30|532.28|528.28|532.22|528.22|532.33|528.33|532.11|528.11|26
1611045580000|2021-01-19 08:39:40|532.29|528.29|532.23|528.23|532.32|528.32|532.18|528.18|16
1611045590000|2021-01-19 08:39:50|532.28|528.28|532.15|528.15|532.45|528.45|532.11|528.11|21
1611045600000|2021-01-19 08:40:00|532.14|528.14|531.89|527.89|532.14|528.14|531.89|527.89|16
1611045610000|2021-01-19 08:40:10|531.83|527.83|532.03|528.03|532.12|528.12|531.78|527.78|22
1611045620000|2021-01-19 08:40:20|532.05|528.05|532.2|528.2|532.2|528.2|532.05|528.05|18
1611045630000|2021-01-19 08:40:30|532.14|528.14|532.14|528.14|532.27|528.27|532.12|528.12|12
1611045640000|2021-01-19 08:40:40|532.15|528.15|532.19|528.19|532.22|528.22|532.11|528.11|21
1611045650000|2021-01-19 08:40:50|532.15|528.15|532.48|528.48|532.48|528.48|532.12|528.12|26
1611045660000|2021-01-19 08:41:00|532.49|528.49|532.46|528.46|532.5|528.5|532.3|528.3|26
1611045670000|2021-01-19 08:41:10|532.42|528.42|532.56|528.56|532.56|528.56|532.42|528.42|11
1611045680000|2021-01-19 08:41:20|532.57|528.57|532.53|528.53|532.59|528.59|532.53|528.53|12
1611045690000|2021-01-19 08:41:30|532.58|528.58|532.1|528.1|532.58|528.58|531.97|527.97|28
1611045700000|2021-01-19 08:41:40|532.11|528.11|532.36|528.36|532.39|528.39|532.11|528.11|25
1611045710000|2021-01-19 08:41:50|532.37|528.37|532.39|528.39|532.68|528.68|532.32|528.32|21
1611045720000|2021-01-19 08:42:00|532.36|528.36|532.31|528.31|532.38|528.38|532.16|528.16|14
1611045730000|2021-01-19 08:42:10|532.33|528.33|532.2|528.2|532.39|528.39|532.2|528.2|15
1611045740000|2021-01-19 08:42:20|532.18|528.18|532.32|528.32|532.32|528.32|532.09|528.09|25
1611045750000|2021-01-19 08:42:30|532.37|528.37|532.5|528.5|532.5|528.5|532.37|528.37|9
1611045760000|2021-01-19 08:42:40|532.51|528.51|532.77|528.77|532.77|528.77|532.51|528.51|13
1611045770000|2021-01-19 08:42:50|532.79|528.79|532.76|528.76|533.14|529.14|532.76|528.76|23
1611045780000|2021-01-19 08:43:00|532.77|528.77|533.02|529.02|533.02|529.02|532.77|528.77|19
1611045790000|2021-01-19 08:43:10|533.06|529.06|533.18|529.18|533.19|529.19|533.06|529.06|19
1611045800000|2021-01-19 08:43:20|533.21|529.21|533.43|529.43|533.43|529.43|533.15|529.15|17
1611045810000|2021-01-19 08:43:30|533.42|529.42|534.47|530.47|534.52|530.52|533.41|529.41|28
1611045820000|2021-01-19 08:43:40|534.45|530.45|534.85|530.85|534.86|530.86|534.38|530.38|19
1611045830000|2021-01-19 08:43:50|534.87|530.87|535.19|531.19|535.24|531.24|534.7|530.7|21
1611045840000|2021-01-19 08:44:00|535.22|531.22|534.33|530.33|535.27|531.27|534.33|530.33|37
1611045850000|2021-01-19 08:44:10|534.35|530.35|533.67|529.67|534.35|530.35|533.63|529.63|26
1611045860000|2021-01-19 08:44:20|533.68|529.68|533.77|529.77|533.9|529.9|533.68|529.68|23
1611045870000|2021-01-19 08:44:30|533.73|529.73|533.36|529.36|533.89|529.89|533.36|529.36|26
1611045880000|2021-01-19 08:44:40|533.32|529.32|533.13|529.13|533.46|529.46|532.98|528.98|30
1611045890000|2021-01-19 08:44:50|533.12|529.12|533.46|529.46|533.49|529.49|533.05|529.05|27
1611045900000|2021-01-19 08:45:00|533.45|529.45|533.16|529.16|533.62|529.62|533.15|529.15|30
1611045910000|2021-01-19 08:45:10|533.17|529.17|533.19|529.19|533.21|529.21|533.11|529.11|18
1611045920000|2021-01-19 08:45:20|533.22|529.22|533.31|529.31|533.32|529.32|533.16|529.16|17
1611045930000|2021-01-19 08:45:30|533.32|529.32|534.18|530.18|534.18|530.18|533.32|529.32|30
1611045940000|2021-01-19 08:45:40|534.19|530.19|534.15|530.15|534.26|530.26|534.11|530.11|27
1611045950000|2021-01-19 08:45:50|534.16|530.16|535.05|531.05|535.06|531.06|534.15|530.15|30
1611045960000|2021-01-19 08:46:00|535.11|531.11|535.15|531.15|535.33|531.33|535.11|531.11|26
1611045970000|2021-01-19 08:46:10|535.17|531.17|535.01|531.01|535.28|531.28|534.89|530.89|21
1611045980000|2021-01-19 08:46:20|535.05|531.05|535.16|531.16|535.16|531.16|535.05|531.05|32
1611045990000|2021-01-19 08:46:30|535.18|531.18|535.45|531.45|535.45|531.45|535.11|531.11|16
1611046000000|2021-01-19 08:46:40|535.51|531.51|535.64|531.64|535.64|531.64|535.43|531.43|22
1611046010000|2021-01-19 08:46:50|535.66|531.66|535.97|531.97|535.97|531.97|535.65|531.65|19
1611046020000|2021-01-19 08:47:00|535.88|531.88|536.19|532.19|536.2|532.2|535.88|531.88|28
1611046030000|2021-01-19 08:47:10|536.22|532.22|536.24|532.24|536.25|532.25|536.11|532.11|17
1611046040000|2021-01-19 08:47:20|536.25|532.25|536.39|532.39|536.39|532.39|536.1|532.1|32
1611046050000|2021-01-19 08:47:30|536.42|532.42|536.56|532.56|536.62|532.62|536.42|532.42|11
1611046060000|2021-01-19 08:47:40|536.62|532.62|536.65|532.65|536.71|532.71|536.56|532.56|12
1611046070000|2021-01-19 08:47:50|536.7|532.7|536.74|532.74|536.74|532.74|536.69|532.69|7
1611046080000|2021-01-19 08:48:00|536.77|532.77|536.59|532.59|536.78|532.78|536.42|532.42|18
1611046090000|2021-01-19 08:48:10|536.58|532.58|536.6|532.6|536.6|532.6|536.29|532.29|36
1611046100000|2021-01-19 08:48:20|536.59|532.59|537.24|533.24|537.29|533.29|536.57|532.57|23
1611046110000|2021-01-19 08:48:30|537.21|533.21|537.32|533.32|537.32|533.32|537.19|533.19|13
1611046120000|2021-01-19 08:48:40|537.21|533.21|537.82|533.82|537.82|533.82|537.21|533.21|22
1611046130000|2021-01-19 08:48:50|537.85|533.85|537.85|533.85|538.18|534.18|537.77|533.77|30
1611046140000|2021-01-19 08:49:00|537.91|533.91|537.4|533.4|537.91|533.91|537.23|533.23|31
1611046150000|2021-01-19 08:49:10|537.39|533.39|536.67|532.67|537.39|533.39|536.66|532.66|25
1611046160000|2021-01-19 08:49:20|536.65|532.65|537.11|533.11|537.19|533.19|536.65|532.65|32
1611046170000|2021-01-19 08:49:30|537.1|533.1|537.57|533.57|537.76|533.76|537.09|533.09|29
1611046180000|2021-01-19 08:49:40|537.56|533.56|537.13|533.13|537.56|533.56|537.13|533.13|30
1611046190000|2021-01-19 08:49:50|537.14|533.14|537.11|533.11|537.15|533.15|536.84|532.84|32
1611046200000|2021-01-19 08:50:00|537.1|533.1|536.76|532.76|537.2|533.2|536.76|532.76|29
1611046210000|2021-01-19 08:50:10|536.74|532.74|536.01|532.01|536.77|532.77|535.97|531.97|33
1611046220000|2021-01-19 08:50:20|535.98|531.98|534.72|530.72|535.98|531.98|534.72|530.72|35
1611046230000|2021-01-19 08:50:30|534.69|530.69|534.39|530.39|534.88|530.88|534.39|530.39|35
1611046240000|2021-01-19 08:50:40|534.38|530.38|533.55|529.55|534.38|530.38|533.55|529.55|22
1611046250000|2021-01-19 08:50:50|533.56|529.56|532.4|528.4|533.62|529.62|532.4|528.4|27
1611046260000|2021-01-19 08:51:00|532.38|528.38|533.1|529.1|533.1|529.1|532.38|528.38|33
1611046270000|2021-01-19 08:51:10|533.11|529.11|532.99|528.99|533.43|529.43|532.93|528.93|36
1611046280000|2021-01-19 08:51:20|532.93|528.93|532.66|528.66|533.03|529.03|532.34|528.34|30
1611046290000|2021-01-19 08:51:30|532.83|528.83|531.6|527.6|532.83|528.83|531.49|527.49|31
1611046300000|2021-01-19 08:51:40|531.65|527.65|531.68|527.68|531.93|527.93|531.64|527.64|29
1611046310000|2021-01-19 08:51:50|531.74|527.74|531.55|527.55|531.96|527.96|531.55|527.55|29
1611046320000|2021-01-19 08:52:00|531.52|527.52|531.28|527.28|531.74|527.74|531.28|527.28|27
1611046330000|2021-01-19 08:52:10|531.32|527.32|531.4|527.4|531.75|527.75|531.32|527.32|30
1611046340000|2021-01-19 08:52:20|531.48|527.48|532|528|532.02|528.02|531.48|527.48|33
1611046350000|2021-01-19 08:52:30|531.91|527.91|531.81|527.81|531.93|527.93|531.76|527.76|29
1611046360000|2021-01-19 08:52:40|531.8|527.8|531.79|527.79|531.98|527.98|531.48|527.48|30
1611046370000|2021-01-19 08:52:50|531.81|527.81|532.25|528.25|532.25|528.25|531.81|527.81|21
1611046380000|2021-01-19 08:53:00|532.35|528.35|532.44|528.44|532.51|528.51|532.33|528.33|30
1611046390000|2021-01-19 08:53:10|532.41|528.41|532.26|528.26|532.41|528.41|532.25|528.25|21
1611046400000|2021-01-19 08:53:20|532.25|528.25|532.38|528.38|532.4|528.4|532.25|528.25|19
1611046410000|2021-01-19 08:53:30|532.41|528.41|532.55|528.55|532.64|528.64|532.37|528.37|30
1611046420000|2021-01-19 08:53:40|532.56|528.56|531.86|527.86|532.62|528.62|531.85|527.85|30
1611046430000|2021-01-19 08:53:50|531.89|527.89|532.42|528.42|532.42|528.42|531.87|527.87|23
1611046440000|2021-01-19 08:54:00|532.41|528.41|532.04|528.04|532.42|528.42|531.96|527.96|28
1611046450000|2021-01-19 08:54:10|531.98|527.98|531.83|527.83|532.09|528.09|531.76|527.76|22
1611046460000|2021-01-19 08:54:20|531.82|527.82|532.24|528.24|532.25|528.25|531.8|527.8|25
1611046470000|2021-01-19 08:54:30|532.21|528.21|532.15|528.15|532.29|528.29|532.12|528.12|31
1611046480000|2021-01-19 08:54:40|532.12|528.12|532.26|528.26|532.45|528.45|532.12|528.12|30
1611046490000|2021-01-19 08:54:50|532.3|528.3|532.28|528.28|532.34|528.34|532.24|528.24|22
1611046500000|2021-01-19 08:55:00|532.29|528.29|531.78|527.78|532.33|528.33|531.68|527.68|21
1611046510000|2021-01-19 08:55:10|531.73|527.73|531.54|527.54|531.73|527.73|531.34|527.34|18
1611046520000|2021-01-19 08:55:20|531.55|527.55|532.09|528.09|532.09|528.09|531.53|527.53|26
1611046530000|2021-01-19 08:55:30|532.05|528.05|532.28|528.28|532.38|528.38|532.05|528.05|26
1611046540000|2021-01-19 08:55:40|532.3|528.3|531.91|527.91|532.3|528.3|531.87|527.87|20
1611046550000|2021-01-19 08:55:50|531.89|527.89|531.53|527.53|531.9|527.9|531.53|527.53|18
1611046560000|2021-01-19 08:56:00|531.5|527.5|531.17|527.17|531.5|527.5|531.14|527.14|24
1611046570000|2021-01-19 08:56:10|531.15|527.15|531|527|531.15|527.15|530.9|526.9|27
1611046580000|2021-01-19 08:56:20|531.03|527.03|530.9|526.9|531.03|527.03|530.89|526.89|12
1611046590000|2021-01-19 08:56:30|530.89|526.89|530.98|526.98|531.02|527.02|530.89|526.89|22
1611046600000|2021-01-19 08:56:40|530.99|526.99|531.11|527.11|531.25|527.25|530.98|526.98|24
1611046610000|2021-01-19 08:56:50|531.13|527.13|531.19|527.19|531.21|527.21|531.09|527.09|20
1611046620000|2021-01-19 08:57:00|531.2|527.2|530.57|526.57|531.2|527.2|530.39|526.39|34
1611046630000|2021-01-19 08:57:10|530.61|526.61|530.68|526.68|530.77|526.77|530.46|526.46|29
1611046640000|2021-01-19 08:57:20|530.7|526.7|530.8|526.8|530.82|526.82|530.67|526.67|13
1611046650000|2021-01-19 08:57:30|530.77|526.77|530.92|526.92|530.92|526.92|530.74|526.74|22
1611046660000|2021-01-19 08:57:40|530.93|526.93|530.92|526.92|531|527|530.8|526.8|27
1611046670000|2021-01-19 08:57:50|530.93|526.93|531.19|527.19|531.25|527.25|530.91|526.91|21
1611046680000|2021-01-19 08:58:00|531.2|527.2|531.01|527.01|531.27|527.27|530.92|526.92|29
1611046690000|2021-01-19 08:58:10|530.95|526.95|531.01|527.01|531.01|527.01|530.89|526.89|17
1611046700000|2021-01-19 08:58:20|531.02|527.02|531.23|527.23|531.24|527.24|531.02|527.02|13
1611046710000|2021-01-19 08:58:30|531.24|527.24|531.42|527.42|531.42|527.42|531.24|527.24|27
1611046720000|2021-01-19 08:58:40|531.41|527.41|531.53|527.53|531.72|527.72|531.41|527.41|28
1611046730000|2021-01-19 08:58:50|531.52|527.52|531.63|527.63|531.63|527.63|531.51|527.51|18
1611046740000|2021-01-19 08:59:00|531.62|527.62|531.09|527.09|531.62|527.62|530.94|526.94|27
1611046750000|2021-01-19 08:59:10|531.08|527.08|530.75|526.75|531.08|527.08|530.74|526.74|21
1611046760000|2021-01-19 08:59:20|530.72|526.72|530.66|526.66|530.76|526.76|530.38|526.38|28
1611046770000|2021-01-19 08:59:30|530.65|526.65|530.66|526.66|530.85|526.85|530.63|526.63|22
1611046780000|2021-01-19 08:59:40|530.63|526.63|530.72|526.72|530.72|526.72|530.63|526.63|11
1611046790000|2021-01-19 08:59:50|530.73|526.73|530.62|526.62|530.8|526.8|530.61|526.61|20
1611046800000|2021-01-19 09:00:00|530.58|526.58|530.26|526.26|530.73|526.73|530.26|526.26|32
1611046810000|2021-01-19 09:00:10|530.27|526.27|530.72|526.72|530.72|526.72|530.27|526.27|21
1611046820000|2021-01-19 09:00:20|530.71|526.71|530.93|526.93|531.02|527.02|530.71|526.71|23
1611046830000|2021-01-19 09:00:30|530.94|526.94|531.35|527.35|531.35|527.35|530.94|526.94|17
1611046840000|2021-01-19 09:00:40|531.37|527.37|531.72|527.72|531.76|527.76|531.1|527.1|17
1611046850000|2021-01-19 09:00:50|531.73|527.73|532.28|528.28|532.32|528.32|531.73|527.73|28
1611046860000|2021-01-19 09:01:00|532.27|528.27|531.9|527.9|532.32|528.32|531.81|527.81|30
1611046870000|2021-01-19 09:01:10|531.93|527.93|531.86|527.86|531.97|527.97|531.82|527.82|19
1611046880000|2021-01-19 09:01:20|531.84|527.84|531.95|527.95|531.99|527.99|531.84|527.84|18
1611046890000|2021-01-19 09:01:30|531.96|527.96|531.69|527.69|531.98|527.98|531.67|527.67|22
1611046900000|2021-01-19 09:01:40|531.7|527.7|531.83|527.83|531.86|527.86|531.65|527.65|25
1611046910000|2021-01-19 09:01:50|531.84|527.84|531.85|527.85|531.92|527.92|531.81|527.81|19
1611046920000|2021-01-19 09:02:00|531.82|527.82|531.47|527.47|531.84|527.84|531.46|527.46|23
1611046930000|2021-01-19 09:02:10|531.46|527.46|531.56|527.56|531.61|527.61|531.44|527.44|23
1611046940000|2021-01-19 09:02:20|531.54|527.54|531.4|527.4|531.54|527.54|531.32|527.32|20
1611046950000|2021-01-19 09:02:30|531.42|527.42|531.3|527.3|531.42|527.42|531.27|527.27|19
1611046960000|2021-01-19 09:02:40|531.32|527.32|531.3|527.3|531.35|527.35|531.3|527.3|8
1611046970000|2021-01-19 09:02:50|531.28|527.28|531.15|527.15|531.33|527.33|531.13|527.13|16
1611046980000|2021-01-19 09:03:00|531.14|527.14|531.04|527.04|531.19|527.19|531.04|527.04|15
1611046990000|2021-01-19 09:03:10|531.07|527.07|531.06|527.06|531.07|527.07|531.04|527.04|5
1611047000000|2021-01-19 09:03:20|531.05|527.05|530.67|526.67|531.05|527.05|530.67|526.67|15
1611047010000|2021-01-19 09:03:30|530.65|526.65|530.51|526.51|530.67|526.67|530.3|526.3|29
1611047020000|2021-01-19 09:03:40|530.52|526.52|530.55|526.55|530.59|526.59|530.49|526.49|20
1611047030000|2021-01-19 09:03:50|530.56|526.56|530.27|526.27|530.56|526.56|530.24|526.24|26
1611047040000|2021-01-19 09:04:00|530.31|526.31|530.66|526.66|530.69|526.69|530.27|526.27|23
1611047050000|2021-01-19 09:04:10|530.67|526.67|530.55|526.55|530.68|526.68|530.55|526.55|23
1611047060000|2021-01-19 09:04:20|530.56|526.56|530.48|526.48|530.56|526.56|530.48|526.48|16
1611047070000|2021-01-19 09:04:30|530.49|526.49|530.5|526.5|530.51|526.51|530.49|526.49|4
1611047080000|2021-01-19 09:04:40|530.47|526.47|530.29|526.29|530.47|526.47|530.28|526.28|13
1611047090000|2021-01-19 09:04:50|530.35|526.35|530.72|526.72|530.74|526.74|530.35|526.35|25
1611047100000|2021-01-19 09:05:00|530.78|526.78|530.64|526.64|530.81|526.81|530.52|526.52|19
1611047110000|2021-01-19 09:05:10|530.65|526.65|530.84|526.84|530.85|526.85|530.62|526.62|21
1611047120000|2021-01-19 09:05:20|530.86|526.86|531.51|527.51|531.53|527.53|530.86|526.86|25
1611047130000|2021-01-19 09:05:30|531.52|527.52|531.57|527.57|531.57|527.57|531.44|527.44|21
1611047140000|2021-01-19 09:05:40|531.58|527.58|531.62|527.62|531.62|527.62|531.56|527.56|14
1611047150000|2021-01-19 09:05:50|531.66|527.66|531.77|527.77|531.78|527.78|531.66|527.66|20
1611047160000|2021-01-19 09:06:00|531.79|527.79|531.86|527.86|531.93|527.93|531.74|527.74|31
1611047170000|2021-01-19 09:06:10|531.85|527.85|531.64|527.64|531.92|527.92|531.61|527.61|21
1611047180000|2021-01-19 09:06:20|531.59|527.59|531.47|527.47|531.59|527.59|531.46|527.46|20
1611047190000|2021-01-19 09:06:30|531.48|527.48|531.51|527.51|531.53|527.53|531.48|527.48|13
1611047200000|2021-01-19 09:06:40|531.52|527.52|531.78|527.78|531.78|527.78|531.52|527.52|11
1611047210000|2021-01-19 09:06:50|531.79|527.79|532.03|528.03|532.06|528.06|531.79|527.79|30
1611047220000|2021-01-19 09:07:00|532.02|528.02|531.69|527.69|532.03|528.03|531.69|527.69|30
1611047230000|2021-01-19 09:07:10|531.71|527.71|531.62|527.62|531.75|527.75|531.52|527.52|16
1611047240000|2021-01-19 09:07:20|531.64|527.64|531.39|527.39|531.64|527.64|531.39|527.39|16
1611047250000|2021-01-19 09:07:30|531.36|527.36|531.32|527.32|531.36|527.36|531.18|527.18|20
1611047260000|2021-01-19 09:07:40|531.34|527.34|531.37|527.37|531.42|527.42|531.34|527.34|16
1611047270000|2021-01-19 09:07:50|531.38|527.38|531.52|527.52|531.56|527.56|531.38|527.38|17
1611047280000|2021-01-19 09:08:00|531.53|527.53|531.58|527.58|531.58|527.58|531.53|527.53|10
1611047290000|2021-01-19 09:08:10|531.57|527.57|531.13|527.13|531.58|527.58|531.1|527.1|25
1611047300000|2021-01-19 09:08:20|531.15|527.15|531.26|527.26|531.27|527.27|531.15|527.15|22
1611047310000|2021-01-19 09:08:30|531.25|527.25|531.62|527.62|531.62|527.62|531.25|527.25|25
1611047320000|2021-01-19 09:08:40|531.63|527.63|531.61|527.61|531.68|527.68|531.61|527.61|22
1611047330000|2021-01-19 09:08:50|531.64|527.64|531.39|527.39|531.64|527.64|531.37|527.37|24
1611047340000|2021-01-19 09:09:00|531.37|527.37|531.47|527.47|531.5|527.5|531.33|527.33|14
1611047350000|2021-01-19 09:09:10|531.49|527.49|531.94|527.94|531.96|527.96|531.49|527.49|20
1611047360000|2021-01-19 09:09:20|531.9|527.9|531.98|527.98|532.28|528.28|531.9|527.9|33
1611047370000|2021-01-19 09:09:30|532.03|528.03|531.99|527.99|532.13|528.13|531.97|527.97|35
1611047380000|2021-01-19 09:09:40|531.96|527.96|531.91|527.91|532.08|528.08|531.89|527.89|23
1611047390000|2021-01-19 09:09:50|531.9|527.9|531.79|527.79|531.91|527.91|531.73|527.73|16
1611047400000|2021-01-19 09:10:00|531.78|527.78|532.07|528.07|532.21|528.21|531.78|527.78|24
1611047410000|2021-01-19 09:10:10|532.08|528.08|532.02|528.02|532.09|528.09|531.88|527.88|25
1611047420000|2021-01-19 09:10:20|532.01|528.01|532.05|528.05|532.08|528.08|531.93|527.93|13
1611047430000|2021-01-19 09:10:30|532.07|528.07|531.8|527.8|532.07|528.07|531.79|527.79|19
1611047440000|2021-01-19 09:10:40|531.81|527.81|531.78|527.78|531.81|527.81|531.75|527.75|11
1611047450000|2021-01-19 09:10:50|531.75|527.75|531.7|527.7|531.76|527.76|531.66|527.66|16
1611047460000|2021-01-19 09:11:00|531.68|527.68|531.73|527.73|531.75|527.75|531.67|527.67|11
1611047470000|2021-01-19 09:11:10|531.69|527.69|531.73|527.73|531.76|527.76|531.69|527.69|17
1611047480000|2021-01-19 09:11:20|531.74|527.74|531.49|527.49|531.76|527.76|531.49|527.49|20
1611047490000|2021-01-19 09:11:30|531.51|527.51|531.52|527.52|531.63|527.63|531.51|527.51|15
1611047500000|2021-01-19 09:11:40|531.63|527.63|531.25|527.25|531.63|527.63|531.21|527.21|32
1611047510000|2021-01-19 09:11:50|531.26|527.26|531.5|527.5|531.55|527.55|531.26|527.26|18
1611047520000|2021-01-19 09:12:00|531.54|527.54|531.18|527.18|531.54|527.54|531.15|527.15|23
1611047530000|2021-01-19 09:12:10|531.19|527.19|530.79|526.79|531.19|527.19|530.79|526.79|28
1611047540000|2021-01-19 09:12:20|530.86|526.86|530.3|526.3|531|527|530.15|526.15|20
1611047550000|2021-01-19 09:12:30|530.31|526.31|529.79|525.79|530.31|526.31|529.79|525.79|13
1611047560000|2021-01-19 09:12:40|529.78|525.78|529.61|525.61|529.81|525.81|529.57|525.57|19
1611047570000|2021-01-19 09:12:50|529.63|525.63|529.76|525.76|529.84|525.84|529.63|525.63|21
1611047580000|2021-01-19 09:13:00|529.77|525.77|530.03|526.03|530.05|526.05|529.65|525.65|25
1611047590000|2021-01-19 09:13:10|530.04|526.04|530.27|526.27|530.55|526.55|530.04|526.04|26
1611047600000|2021-01-19 09:13:20|530.25|526.25|529.99|525.99|530.25|526.25|529.99|525.99|25
1611047610000|2021-01-19 09:13:30|529.98|525.98|529.95|525.95|530.08|526.08|529.93|525.93|19
1611047620000|2021-01-19 09:13:40|529.96|525.96|530.11|526.11|530.12|526.12|529.93|525.93|25
1611047630000|2021-01-19 09:13:50|530.1|526.1|529.9|525.9|530.18|526.18|529.88|525.88|23
1611047640000|2021-01-19 09:14:00|529.89|525.89|529.6|525.6|529.94|525.94|529.6|525.6|22
1611047650000|2021-01-19 09:14:10|529.62|525.62|529.03|525.03|529.62|525.62|529.03|525.03|22
1611047660000|2021-01-19 09:14:20|528.95|524.95|528.59|524.59|528.95|524.95|528.59|524.59|24
1611047670000|2021-01-19 09:14:30|528.61|524.61|528.47|524.47|528.65|524.65|528.47|524.47|19
1611047680000|2021-01-19 09:14:40|528.37|524.37|528.52|524.52|528.56|524.56|528.37|524.37|18
1611047690000|2021-01-19 09:14:50|528.51|524.51|528.52|524.52|528.62|524.62|528.35|524.35|29
1611047700000|2021-01-19 09:15:00|528.53|524.53|528.76|524.76|528.76|524.76|528.52|524.52|26
1611047710000|2021-01-19 09:15:10|528.73|524.73|528.57|524.57|528.81|524.81|528.57|524.57|29
1611047720000|2021-01-19 09:15:20|528.58|524.58|528.57|524.57|528.66|524.66|528.49|524.49|19
1611047730000|2021-01-19 09:15:30|528.56|524.56|528.54|524.54|528.65|524.65|528.49|524.49|24
1611047740000|2021-01-19 09:15:40|528.43|524.43|527.89|523.89|528.45|524.45|527.89|523.89|33
1611047750000|2021-01-19 09:15:50|527.77|523.77|527.81|523.81|527.84|523.84|527.63|523.63|26
1611047760000|2021-01-19 09:16:00|527.7|523.7|527.83|523.83|527.92|523.92|527.6|523.6|22
1611047770000|2021-01-19 09:16:10|527.82|523.82|528.21|524.21|528.26|524.26|527.71|523.71|22
1611047780000|2021-01-19 09:16:20|528.25|524.25|528.36|524.36|528.39|524.39|528.04|524.04|26
1611047790000|2021-01-19 09:16:30|528.38|524.38|528.58|524.58|528.69|524.69|528.35|524.35|29
1611047800000|2021-01-19 09:16:40|528.86|524.86|528.69|524.69|529.14|525.14|528.69|524.69|34
1611047810000|2021-01-19 09:16:50|528.68|524.68|528.61|524.61|528.68|524.68|528.42|524.42|34
1611047820000|2021-01-19 09:17:00|528.64|524.64|528.48|524.48|528.64|524.64|528.42|524.42|30
1611047830000|2021-01-19 09:17:10|528.54|524.54|528.61|524.61|528.74|524.74|528.46|524.46|28
1611047840000|2021-01-19 09:17:20|528.65|524.65|528.83|524.83|528.93|524.93|528.62|524.62|30
1611047850000|2021-01-19 09:17:30|528.86|524.86|528.83|524.83|528.92|524.92|528.8|524.8|24
1611047860000|2021-01-19 09:17:40|528.85|524.85|528.83|524.83|528.87|524.87|528.79|524.79|26
1611047870000|2021-01-19 09:17:50|528.82|524.82|529.3|525.3|529.3|525.3|528.78|524.78|25
1611047880000|2021-01-19 09:18:00|529.29|525.29|529.24|525.24|529.38|525.38|529.21|525.21|27
1611047890000|2021-01-19 09:18:10|529.29|525.29|529.19|525.19|529.32|525.32|529.13|525.13|25
1611047900000|2021-01-19 09:18:20|529.17|525.17|529.11|525.11|529.25|525.25|529.11|525.11|25
1611047910000|2021-01-19 09:18:30|529.1|525.1|529.07|525.07|529.24|525.24|529.04|525.04|28
1611047920000|2021-01-19 09:18:40|529.06|525.06|529.05|525.05|529.1|525.1|528.95|524.95|19
1611047930000|2021-01-19 09:18:50|529.06|525.06|529.03|525.03|529.1|525.1|528.99|524.99|25
1611047940000|2021-01-19 09:19:00|529.02|525.02|528.94|524.94|529.07|525.07|528.93|524.93|24
1611047950000|2021-01-19 09:19:10|528.98|524.98|528.75|524.75|529.01|525.01|528.73|524.73|31
1611047960000|2021-01-19 09:19:20|528.83|524.83|528.93|524.93|528.98|524.98|528.83|524.83|26
1611047970000|2021-01-19 09:19:30|528.94|524.94|529.01|525.01|529.09|525.09|528.94|524.94|21
1611047980000|2021-01-19 09:19:40|528.99|524.99|528.91|524.91|529|525|528.86|524.86|19
1611047990000|2021-01-19 09:19:50|528.92|524.92|529.24|525.24|529.29|525.29|528.92|524.92|28
1611048000000|2021-01-19 09:20:00|529.22|525.22|529.45|525.45|529.53|525.53|529.22|525.22|14
1611048010000|2021-01-19 09:20:10|529.44|525.44|529.57|525.57|529.57|525.57|529.31|525.31|20
1611048020000|2021-01-19 09:20:20|529.74|525.74|529.45|525.45|529.84|525.84|529.44|525.44|32
1611048030000|2021-01-19 09:20:30|529.5|525.5|529.44|525.44|529.58|525.58|529.36|525.36|31
1611048040000|2021-01-19 09:20:40|529.49|525.49|529.04|525.04|529.49|525.49|529|525|27
1611048050000|2021-01-19 09:20:50|529.01|525.01|528.92|524.92|529.04|525.04|528.87|524.87|18
1611048060000|2021-01-19 09:21:00|528.9|524.9|529.13|525.13|529.14|525.14|528.85|524.85|31
1611048070000|2021-01-19 09:21:10|529.15|525.15|529.22|525.22|529.32|525.32|529.05|525.05|29
1611048080000|2021-01-19 09:21:20|529.2|525.2|528.94|524.94|529.25|525.25|528.9|524.9|27
1611048090000|2021-01-19 09:21:30|528.92|524.92|529.08|525.08|529.08|525.08|528.88|524.88|32
1611048100000|2021-01-19 09:21:40|529.13|525.13|529.37|525.37|529.51|525.51|529.13|525.13|21
1611048110000|2021-01-19 09:21:50|529.4|525.4|529.53|525.53|529.68|525.68|529.37|525.37|26
1611048120000|2021-01-19 09:22:00|529.5|525.5|529.72|525.72|529.81|525.81|529.41|525.41|29
1611048130000|2021-01-19 09:22:10|529.69|525.69|529.67|525.67|529.74|525.74|529.62|525.62|24
1611048140000|2021-01-19 09:22:20|529.64|525.64|530.03|526.03|530.03|526.03|529.64|525.64|21
1611048150000|2021-01-19 09:22:30|529.99|525.99|530.14|526.14|530.16|526.16|529.99|525.99|24
1611048160000|2021-01-19 09:22:40|530.1|526.1|529.99|525.99|530.16|526.16|529.99|525.99|30
1611048170000|2021-01-19 09:22:50|529.94|525.94|529.94|525.94|530.01|526.01|529.87|525.87|30
1611048180000|2021-01-19 09:23:00|529.9|525.9|530.01|526.01|530.01|526.01|529.86|525.86|25
1611048190000|2021-01-19 09:23:10|530.02|526.02|530.04|526.04|530.11|526.11|529.96|525.96|21
1611048200000|2021-01-19 09:23:20|530.08|526.08|530.17|526.17|530.17|526.17|530.02|526.02|13
1611048210000|2021-01-19 09:23:30|530.15|526.15|530.17|526.17|530.34|526.34|530.14|526.14|28
1611048220000|2021-01-19 09:23:40|530.12|526.12|529.92|525.92|530.12|526.12|529.91|525.91|24
1611048230000|2021-01-19 09:23:50|529.94|525.94|529.91|525.91|529.99|525.99|529.9|525.9|23
1611048240000|2021-01-19 09:24:00|529.65|525.65|529.16|525.16|529.65|525.65|529.14|525.14|22
1611048250000|2021-01-19 09:24:10|529.14|525.14|529.2|525.2|529.26|525.26|529.14|525.14|26
1611048260000|2021-01-19 09:24:20|529.18|525.18|528.03|524.03|529.2|525.2|527.84|523.84|32
1611048270000|2021-01-19 09:24:30|527.88|523.88|526.62|522.62|527.93|523.93|526.62|522.62|29
1611048280000|2021-01-19 09:24:40|526.67|522.67|526.14|522.14|526.67|522.67|525.73|521.73|31
1611048290000|2021-01-19 09:24:50|526.13|522.13|525.76|521.76|526.16|522.16|525.76|521.76|27
1611048300000|2021-01-19 09:25:00|525.75|521.75|525.77|521.77|525.85|521.85|525.64|521.64|23
1611048310000|2021-01-19 09:25:10|525.78|521.78|526.02|522.02|526.03|522.03|525.7|521.7|26
1611048320000|2021-01-19 09:25:20|526.06|522.06|526.58|522.58|526.58|522.58|526.05|522.05|25
1611048330000|2021-01-19 09:25:30|526.6|522.6|526.22|522.22|526.62|522.62|526.22|522.22|31
1611048340000|2021-01-19 09:25:40|526.23|522.23|526.46|522.46|526.46|522.46|526.14|522.14|26
1611048350000|2021-01-19 09:25:50|526.42|522.42|526.61|522.61|526.64|522.64|526.33|522.33|29
1611048360000|2021-01-19 09:26:00|526.64|522.64|526.64|522.64|526.67|522.67|526.6|522.6|15
1611048370000|2021-01-19 09:26:10|526.65|522.65|526.72|522.72|526.73|522.73|526.57|522.57|19
1611048380000|2021-01-19 09:26:20|526.79|522.79|527.31|523.31|527.31|523.31|526.67|522.67|24
1611048390000|2021-01-19 09:26:30|527.26|523.26|527.24|523.24|527.3|523.3|527.14|523.14|25
1611048400000|2021-01-19 09:26:40|527.23|523.23|527.65|523.65|527.65|523.65|527.17|523.17|28
1611048410000|2021-01-19 09:26:50|527.69|523.69|527.99|523.99|528.15|524.15|527.69|523.69|24
1611048420000|2021-01-19 09:27:00|528|524|528.08|524.08|528.24|524.24|527.87|523.87|19
1611048430000|2021-01-19 09:27:10|528.09|524.09|528.58|524.58|528.78|524.78|527.95|523.95|31
1611048440000|2021-01-19 09:27:20|528.57|524.57|528.56|524.56|528.59|524.59|528.34|524.34|34
1611048450000|2021-01-19 09:27:30|528.55|524.55|528.68|524.68|528.98|524.98|528.55|524.55|30
1611048460000|2021-01-19 09:27:40|528.69|524.69|528.76|524.76|528.87|524.87|528.61|524.61|21
1611048470000|2021-01-19 09:27:50|528.77|524.77|528.87|524.87|528.88|524.88|528.77|524.77|19
1611048480000|2021-01-19 09:28:00|528.85|524.85|528.9|524.9|528.9|524.9|528.85|524.85|10
1611048490000|2021-01-19 09:28:10|528.92|524.92|528.58|524.58|528.92|524.92|528.58|524.58|24
1611048500000|2021-01-19 09:28:20|528.48|524.48|528.49|524.49|528.52|524.52|528.45|524.45|20
1611048510000|2021-01-19 09:28:30|528.5|524.5|528.58|524.58|528.63|524.63|528.49|524.49|16
1611048520000|2021-01-19 09:28:40|528.61|524.61|528.15|524.15|528.66|524.66|528.12|524.12|28
1611048530000|2021-01-19 09:28:50|528.17|524.17|528.21|524.21|528.23|524.23|528.17|524.17|16
1611048540000|2021-01-19 09:29:00|528.2|524.2|528.28|524.28|528.28|524.28|528.19|524.19|13
1611048550000|2021-01-19 09:29:10|528.27|524.27|528.51|524.51|528.56|524.56|528.27|524.27|22
1611048560000|2021-01-19 09:29:20|528.52|524.52|528.7|524.7|528.77|524.77|528.52|524.52|20
1611048570000|2021-01-19 09:29:30|528.73|524.73|528.79|524.79|528.8|524.8|528.71|524.71|27
1611048580000|2021-01-19 09:29:40|528.83|524.83|528.6|524.6|528.89|524.89|528.59|524.59|24
1611048590000|2021-01-19 09:29:50|528.55|524.55|528.61|524.61|528.61|524.61|528.36|524.36|19
1611048600000|2021-01-19 09:30:00|528.64|524.64|528.62|524.62|528.79|524.79|528.53|524.53|27
1611048610000|2021-01-19 09:30:10|528.63|524.63|528.63|524.63|528.69|524.69|528.63|524.63|19
1611048620000|2021-01-19 09:30:20|528.62|524.62|528.73|524.73|528.73|524.73|528.59|524.59|20
1611048630000|2021-01-19 09:30:30|528.74|524.74|528.48|524.48|528.76|524.76|528.47|524.47|16
1611048640000|2021-01-19 09:30:40|528.41|524.41|527.96|523.96|528.41|524.41|527.96|523.96|20
1611048650000|2021-01-19 09:30:50|527.94|523.94|527.9|523.9|528.08|524.08|527.87|523.87|28
1611048660000|2021-01-19 09:31:00|527.91|523.91|527.92|523.92|527.92|523.92|527.83|523.83|14
1611048670000|2021-01-19 09:31:10|527.94|523.94|527.48|523.48|527.94|523.94|527.44|523.44|28
1611048680000|2021-01-19 09:31:20|527.5|523.5|527.66|523.66|527.69|523.69|527.46|523.46|22
1611048690000|2021-01-19 09:31:30|527.67|523.67|527.75|523.75|527.75|523.75|527.61|523.61|26
1611048700000|2021-01-19 09:31:40|527.71|523.71|527.98|523.98|528.01|524.01|527.68|523.68|26
1611048710000|2021-01-19 09:31:50|527.97|523.97|527.76|523.76|528.02|524.02|527.74|523.74|18
1611048720000|2021-01-19 09:32:00|527.75|523.75|527.82|523.82|527.83|523.83|527.45|523.45|29
1611048730000|2021-01-19 09:32:10|527.83|523.83|527.9|523.9|527.9|523.9|527.82|523.82|21
1611048740000|2021-01-19 09:32:20|527.89|523.89|527.81|523.81|527.9|523.9|527.74|523.74|27
1611048750000|2021-01-19 09:32:30|527.83|523.83|527.88|523.88|527.89|523.89|527.81|523.81|23
1611048760000|2021-01-19 09:32:40|527.89|523.89|527.88|523.88|528.1|524.1|527.85|523.85|21
1611048770000|2021-01-19 09:32:50|527.89|523.89|527.83|523.83|527.94|523.94|527.79|523.79|12
1611048780000|2021-01-19 09:33:00|527.84|523.84|527.9|523.9|527.91|523.91|527.83|523.83|9
1611048790000|2021-01-19 09:33:10|527.91|523.91|528.25|524.25|528.25|524.25|527.91|523.91|23
1611048800000|2021-01-19 09:33:20|528.19|524.19|528.36|524.36|528.36|524.36|528.15|524.15|23
1611048810000|2021-01-19 09:33:30|528.43|524.43|528.32|524.32|528.48|524.48|528.24|524.24|22
1611048820000|2021-01-19 09:33:40|528.37|524.37|528.41|524.41|528.41|524.41|528.25|524.25|14
1611048830000|2021-01-19 09:33:50|528.45|524.45|528.44|524.44|528.45|524.45|528.41|524.41|6
1611048840000|2021-01-19 09:34:00|528.43|524.43|528.64|524.64|528.66|524.66|528.41|524.41|28
1611048850000|2021-01-19 09:34:10|528.65|524.65|528.99|524.99|529.04|525.04|528.64|524.64|25
1611048860000|2021-01-19 09:34:20|528.98|524.98|529.14|525.14|529.27|525.27|528.97|524.97|24
1611048870000|2021-01-19 09:34:30|529.15|525.15|529.18|525.18|529.22|525.22|529.12|525.12|20
1611048880000|2021-01-19 09:34:40|529.17|525.17|529.15|525.15|529.23|525.23|529.15|525.15|20
1611048890000|2021-01-19 09:34:50|529.16|525.16|529.18|525.18|529.18|525.18|529.15|525.15|8
1611048900000|2021-01-19 09:35:00|529.19|525.19|529.31|525.31|529.32|525.32|529.17|525.17|23
1611048910000|2021-01-19 09:35:10|529.35|525.35|529.27|525.27|529.36|525.36|529.26|525.26|14
1611048920000|2021-01-19 09:35:20|529.28|525.28|529.3|525.3|529.38|525.38|529.27|525.27|11
1611048930000|2021-01-19 09:35:30|529.29|525.29|529.2|525.2|529.33|525.33|529.19|525.19|14
1611048940000|2021-01-19 09:35:40|529.16|525.16|529|525|529.17|525.17|528.89|524.89|28
1611048950000|2021-01-19 09:35:50|528.98|524.98|528.77|524.77|528.99|524.99|528.77|524.77|16
1611048960000|2021-01-19 09:36:00|528.78|524.78|529.02|525.02|529.03|525.03|528.68|524.68|28
1611048970000|2021-01-19 09:36:10|529.03|525.03|528.96|524.96|529.15|525.15|528.96|524.96|21
1611048980000|2021-01-19 09:36:20|529.01|525.01|529.19|525.19|529.33|525.33|528.98|524.98|26
1611048990000|2021-01-19 09:36:30|529.18|525.18|529.09|525.09|529.23|525.23|529.09|525.09|21
1611049000000|2021-01-19 09:36:40|529.07|525.07|529.2|525.2|529.4|525.4|529.04|525.04|32
1611049010000|2021-01-19 09:36:50|529.18|525.18|529.24|525.24|529.38|525.38|529.13|525.13|23
1611049020000|2021-01-19 09:37:00|529.22|525.22|529.6|525.6|529.61|525.61|529.22|525.22|24
1611049030000|2021-01-19 09:37:10|529.61|525.61|529.49|525.49|529.61|525.61|529.48|525.48|21
1611049040000|2021-01-19 09:37:20|529.52|525.52|529.76|525.76|529.76|525.76|529.48|525.48|20
1611049050000|2021-01-19 09:37:30|529.83|525.83|529.83|525.83|529.83|525.83|529.83|525.83|1
1611049060000|2021-01-19 09:37:40|529.8|525.8|529.8|525.8|529.83|525.83|529.78|525.78|9
1611049070000|2021-01-19 09:37:50|529.88|525.88|529.56|525.56|529.88|525.88|529.56|525.56|14
1611049080000|2021-01-19 09:38:00|529.57|525.57|529.5|525.5|529.6|525.6|529.5|525.5|16
1611049090000|2021-01-19 09:38:10|529.52|525.52|529.66|525.66|529.76|525.76|529.51|525.51|20
1611049100000|2021-01-19 09:38:20|529.67|525.67|529.67|525.67|529.72|525.72|529.58|525.58|26
1611049110000|2021-01-19 09:38:30|529.69|525.69|529.67|525.67|529.7|525.7|529.62|525.62|21
1611049120000|2021-01-19 09:38:40|529.63|525.63|529.63|525.63|529.64|525.64|529.62|525.62|5
1611049130000|2021-01-19 09:38:50|529.65|525.65|529.25|525.25|529.65|525.65|529.24|525.24|16
1611049140000|2021-01-19 09:39:00|529.24|525.24|529.39|525.39|529.39|525.39|529.24|525.24|22
1611049150000|2021-01-19 09:39:10|529.46|525.46|529.67|525.67|529.69|525.69|529.44|525.44|22
1611049160000|2021-01-19 09:39:20|529.68|525.68|529.65|525.65|529.71|525.71|529.61|525.61|21
1611049170000|2021-01-19 09:39:30|529.68|525.68|529.69|525.69|529.69|525.69|529.64|525.64|12
1611049180000|2021-01-19 09:39:40|529.71|525.71|529.7|525.7|529.85|525.85|529.7|525.7|22
1611049190000|2021-01-19 09:39:50|529.68|525.68|529.48|525.48|529.68|525.68|529.46|525.46|15
1611049200000|2021-01-19 09:40:00|529.47|525.47|528.94|524.94|529.47|525.47|528.94|524.94|24
1611049210000|2021-01-19 09:40:10|528.88|524.88|528.69|524.69|528.89|524.89|528.66|524.66|18
1611049220000|2021-01-19 09:40:20|528.68|524.68|529.11|525.11|529.11|525.11|528.68|524.68|23
1611049230000|2021-01-19 09:40:30|529.1|525.1|528.88|524.88|529.11|525.11|528.87|524.87|18
1611049240000|2021-01-19 09:40:40|528.87|524.87|528.76|524.76|528.87|524.87|528.68|524.68|29
1611049250000|2021-01-19 09:40:50|528.81|524.81|528.92|524.92|529.15|525.15|528.8|524.8|23
1611049260000|2021-01-19 09:41:00|529.05|525.05|529.69|525.69|529.71|525.71|529.05|525.05|22
1611049270000|2021-01-19 09:41:10|529.68|525.68|529.93|525.93|529.98|525.98|529.68|525.68|20
1611049280000|2021-01-19 09:41:20|529.91|525.91|529.92|525.92|529.94|525.94|529.71|525.71|16
1611049290000|2021-01-19 09:41:30|529.91|525.91|529.77|525.77|529.92|525.92|529.71|525.71|16
1611049300000|2021-01-19 09:41:40|529.76|525.76|530.03|526.03|530.03|526.03|529.76|525.76|14
1611049310000|2021-01-19 09:41:50|530.02|526.02|529.4|525.4|530.14|526.14|529.4|525.4|12
1611049320000|2021-01-19 09:42:00|529.41|525.41|530.01|526.01|530.04|526.04|529.41|525.41|27
1611049330000|2021-01-19 09:42:10|530|526|529.84|525.84|530|526|529.78|525.78|13
1611049340000|2021-01-19 09:42:20|529.83|525.83|529.83|525.83|529.83|525.83|529.82|525.82|3
1611049350000|2021-01-19 09:42:30|529.84|525.84|530.03|526.03|530.07|526.07|529.84|525.84|18
1611049360000|2021-01-19 09:42:40|530.05|526.05|530.29|526.29|530.31|526.31|530.02|526.02|23
1611049370000|2021-01-19 09:42:50|530.32|526.32|530.34|526.34|530.39|526.39|530.29|526.29|16
1611049380000|2021-01-19 09:43:00|530.37|526.37|530.97|526.97|530.99|526.99|530.34|526.34|24
1611049390000|2021-01-19 09:43:10|530.98|526.98|530.56|526.56|531.06|527.06|530.56|526.56|27
1611049400000|2021-01-19 09:43:20|530.55|526.55|530.04|526.04|530.55|526.55|529.91|525.91|22
1611049410000|2021-01-19 09:43:30|529.99|525.99|530.32|526.32|530.49|526.49|529.99|525.99|28
1611049420000|2021-01-19 09:43:40|530.31|526.31|530.13|526.13|530.31|526.31|530.02|526.02|31
1611049430000|2021-01-19 09:43:50|530.12|526.12|530.2|526.2|530.32|526.32|530.09|526.09|28
1611049440000|2021-01-19 09:44:00|530.21|526.21|530.26|526.26|530.26|526.26|530.14|526.14|26
1611049450000|2021-01-19 09:44:10|530.25|526.25|530.26|526.26|530.36|526.36|530.17|526.17|21
1611049460000|2021-01-19 09:44:20|530.31|526.31|530.72|526.72|530.72|526.72|530.31|526.31|22
1611049470000|2021-01-19 09:44:30|530.7|526.7|530.92|526.92|530.94|526.94|530.7|526.7|15
1611049480000|2021-01-19 09:44:40|530.9|526.9|530.8|526.8|530.94|526.94|530.77|526.77|13
1611049490000|2021-01-19 09:44:50|530.71|526.71|530.39|526.39|530.8|526.8|530.39|526.39|20
1611049500000|2021-01-19 09:45:00|530.4|526.4|529.73|525.73|530.4|526.4|529.71|525.71|20
1611049510000|2021-01-19 09:45:10|529.72|525.72|529.72|525.72|529.74|525.74|529.53|525.53|22
1611049520000|2021-01-19 09:45:20|529.76|525.76|529.81|525.81|529.86|525.86|529.76|525.76|13
1611049530000|2021-01-19 09:45:30|529.82|525.82|529.67|525.67|529.83|525.83|529.67|525.67|18
1611049540000|2021-01-19 09:45:40|529.65|525.65|530.36|526.36|530.5|526.5|529.65|525.65|32
1611049550000|2021-01-19 09:45:50|530.34|526.34|530.34|526.34|530.42|526.42|530.09|526.09|31
1611049560000|2021-01-19 09:46:00|530.29|526.29|531.27|527.27|531.31|527.31|530.29|526.29|27
1611049570000|2021-01-19 09:46:10|531.09|527.09|531.3|527.3|531.3|527.3|531|527|29
1611049580000|2021-01-19 09:46:20|531.31|527.31|531.5|527.5|531.5|527.5|531.28|527.28|20
1611049590000|2021-01-19 09:46:30|531.48|527.48|531.54|527.54|531.57|527.57|531.34|527.34|28
1611049600000|2021-01-19 09:46:40|531.56|527.56|531.26|527.26|531.56|527.56|531.25|527.25|23
1611049610000|2021-01-19 09:46:50|531.27|527.27|531.34|527.34|531.65|527.65|531.27|527.27|30
1611049620000|2021-01-19 09:47:00|531.36|527.36|531.47|527.47|531.47|527.47|531.3|527.3|23
1611049630000|2021-01-19 09:47:10|531.46|527.46|530.84|526.84|531.47|527.47|530.84|526.84|28
1611049640000|2021-01-19 09:47:20|530.82|526.82|530.89|526.89|530.89|526.89|530.77|526.77|24
1611049650000|2021-01-19 09:47:30|530.92|526.92|530.63|526.63|530.93|526.93|530.53|526.53|28
1611049660000|2021-01-19 09:47:40|530.62|526.62|530.85|526.85|530.91|526.91|530.53|526.53|21
1611049670000|2021-01-19 09:47:50|530.9|526.9|531.13|527.13|531.18|527.18|530.9|526.9|29
1611049680000|2021-01-19 09:48:00|531.12|527.12|531.33|527.33|531.55|527.55|531.12|527.12|27
1611049690000|2021-01-19 09:48:10|531.38|527.38|531.11|527.11|531.4|527.4|531.06|527.06|28
1611049700000|2021-01-19 09:48:20|531.09|527.09|530.98|526.98|531.11|527.11|530.98|526.98|23
1611049710000|2021-01-19 09:48:30|531.03|527.03|530.42|526.42|531.03|527.03|530.42|526.42|25
1611049720000|2021-01-19 09:48:40|530.43|526.43|530.7|526.7|530.82|526.82|530.4|526.4|32
1611049730000|2021-01-19 09:48:50|530.62|526.62|530.81|526.81|530.85|526.85|530.6|526.6|26
1611049740000|2021-01-19 09:49:00|530.77|526.77|530.86|526.86|530.97|526.97|530.64|526.64|31
1611049750000|2021-01-19 09:49:10|530.77|526.77|530.89|526.89|530.92|526.92|530.7|526.7|28
1611049760000|2021-01-19 09:49:20|530.91|526.91|530.91|526.91|530.96|526.96|530.86|526.86|14
1611049770000|2021-01-19 09:49:30|530.93|526.93|530.96|526.96|530.96|526.96|530.91|526.91|16
1611049780000|2021-01-19 09:49:40|530.95|526.95|531.07|527.07|531.07|527.07|530.93|526.93|20
1611049790000|2021-01-19 09:49:50|531.06|527.06|531.06|527.06|531.15|527.15|531.05|527.05|26
1611049800000|2021-01-19 09:50:00|531|527|531.33|527.33|531.37|527.37|531|527|25
1611049810000|2021-01-19 09:50:10|531.35|527.35|531.34|527.34|531.39|527.39|531.2|527.2|26
1611049820000|2021-01-19 09:50:20|531.32|527.32|531.14|527.14|531.35|527.35|531.14|527.14|24
1611049830000|2021-01-19 09:50:30|531.09|527.09|530.95|526.95|531.12|527.12|530.86|526.86|27
1611049840000|2021-01-19 09:50:40|530.94|526.94|530.65|526.65|530.94|526.94|530.64|526.64|19
1611049850000|2021-01-19 09:50:50|530.64|526.64|530.16|526.16|530.64|526.64|530.15|526.15|25
1611049860000|2021-01-19 09:51:00|530.12|526.12|529.92|525.92|530.13|526.13|529.91|525.91|22
1611049870000|2021-01-19 09:51:10|529.85|525.85|529.33|525.33|529.86|525.86|529.33|525.33|30
1611049880000|2021-01-19 09:51:20|529.32|525.32|529.28|525.28|529.38|525.38|529.04|525.04|29
1611049890000|2021-01-19 09:51:30|529.27|525.27|529.1|525.1|529.33|525.33|528.87|524.87|34
1611049900000|2021-01-19 09:51:40|528.89|524.89|528.54|524.54|528.89|524.89|528.54|524.54|21
1611049910000|2021-01-19 09:51:50|528.58|524.58|528.47|524.47|528.63|524.63|528.47|524.47|27
1611049920000|2021-01-19 09:52:00|528.48|524.48|528.43|524.43|528.57|524.57|528.14|524.14|32
1611049930000|2021-01-19 09:52:10|528.42|524.42|528.42|524.42|528.55|524.55|528.3|524.3|32
1611049940000|2021-01-19 09:52:20|528.43|524.43|528.57|524.57|528.57|524.57|528.43|524.43|15
1611049950000|2021-01-19 09:52:30|528.55|524.55|528.73|524.73|528.73|524.73|528.4|524.4|28
1611049960000|2021-01-19 09:52:40|528.71|524.71|528.7|524.7|529|525|528.65|524.65|34
1611049970000|2021-01-19 09:52:50|528.69|524.69|528.75|524.75|528.8|524.8|528.67|524.67|25
1611049980000|2021-01-19 09:53:00|528.76|524.76|528.66|524.66|528.82|524.82|528.61|524.61|27
1611049990000|2021-01-19 09:53:10|528.67|524.67|528.67|524.67|528.78|524.78|528.58|524.58|26
1611050000000|2021-01-19 09:53:20|528.71|524.71|528.73|524.73|528.77|524.77|528.68|524.68|16
1611050010000|2021-01-19 09:53:30|528.74|524.74|528.72|524.72|528.75|524.75|528.7|524.7|21
1611050020000|2021-01-19 09:53:40|528.69|524.69|528.72|524.72|528.83|524.83|528.65|524.65|22
1611050030000|2021-01-19 09:53:50|528.68|524.68|528.67|524.67|528.7|524.7|528.66|524.66|14
1611050040000|2021-01-19 09:54:00|528.68|524.68|528.62|524.62|528.72|524.72|528.61|524.61|16
1611050050000|2021-01-19 09:54:10|528.65|524.65|528.55|524.55|528.65|524.65|528.55|524.55|11
1611050060000|2021-01-19 09:54:20|528.56|524.56|528.47|524.47|528.57|524.57|528.42|524.42|8
1611050070000|2021-01-19 09:54:30|528.53|524.53|528.13|524.13|528.53|524.53|528.13|524.13|19
1611050080000|2021-01-19 09:54:40|528.11|524.11|527.85|523.85|528.12|524.12|527.85|523.85|18
1611050090000|2021-01-19 09:54:50|527.87|523.87|527.98|523.98|527.98|523.98|527.7|523.7|14
1611050100000|2021-01-19 09:55:00|528.06|524.06|528.13|524.13|528.19|524.19|528.04|524.04|27
1611050110000|2021-01-19 09:55:10|528.09|524.09|528|524|528.1|524.1|527.92|523.92|20
1611050120000|2021-01-19 09:55:20|527.97|523.97|527.87|523.87|527.98|523.98|527.84|523.84|18
1611050130000|2021-01-19 09:55:30|527.88|523.88|527.64|523.64|527.88|523.88|527.64|523.64|17
1611050140000|2021-01-19 09:55:40|527.58|523.58|527.55|523.55|527.61|523.61|527.55|523.55|19
1611050150000|2021-01-19 09:55:50|527.56|523.56|527.19|523.19|527.56|523.56|527.19|523.19|26
1611050160000|2021-01-19 09:56:00|527.2|523.2|527.15|523.15|527.26|523.26|527.1|523.1|27
1611050170000|2021-01-19 09:56:10|527.17|523.17|527.43|523.43|527.65|523.65|526.96|522.96|31
1611050180000|2021-01-19 09:56:20|527.44|523.44|527.04|523.04|527.46|523.46|526.98|522.98|24
1611050190000|2021-01-19 09:56:30|527.07|523.07|527|523|527.07|523.07|526.98|522.98|18
1611050200000|2021-01-19 09:56:40|527.01|523.01|526.95|522.95|527.02|523.02|526.94|522.94|10
1611050210000|2021-01-19 09:56:50|527.01|523.01|527.01|523.01|527.06|523.06|526.99|522.99|11
1611050220000|2021-01-19 09:57:00|527.04|523.04|527.18|523.18|527.18|523.18|527.01|523.01|16
1611050230000|2021-01-19 09:57:10|527.19|523.19|527.17|523.17|527.19|523.19|527.13|523.13|11
1611050240000|2021-01-19 09:57:20|527.13|523.13|527.08|523.08|527.13|523.13|527.04|523.04|15
1611050250000|2021-01-19 09:57:30|527.07|523.07|527.51|523.51|527.6|523.6|527.07|523.07|15
1611050260000|2021-01-19 09:57:40|527.53|523.53|527.52|523.52|527.68|523.68|527.5|523.5|16
1611050270000|2021-01-19 09:57:50|527.5|523.5|527.46|523.46|527.5|523.5|527.32|523.32|15
1611050280000|2021-01-19 09:58:00|527.47|523.47|527.48|523.48|527.51|523.51|527.46|523.46|18
1611050290000|2021-01-19 09:58:10|527.49|523.49|527.26|523.26|527.5|523.5|527.2|523.2|17
1611050300000|2021-01-19 09:58:20|527.28|523.28|527.5|523.5|527.51|523.51|527.26|523.26|18
1611050310000|2021-01-19 09:58:30|527.49|523.49|527.19|523.19|527.51|523.51|527.18|523.18|19
1611050320000|2021-01-19 09:58:40|527.2|523.2|527.14|523.14|527.4|523.4|527.1|523.1|29
1611050330000|2021-01-19 09:58:50|527.13|523.13|527.14|523.14|527.2|523.2|527.08|523.08|27
1611050340000|2021-01-19 09:59:00|527.12|523.12|527.56|523.56|527.72|523.72|527.1|523.1|30
1611050350000|2021-01-19 09:59:10|527.59|523.59|527.54|523.54|527.71|523.71|527.51|523.51|22
1611050360000|2021-01-19 09:59:20|527.53|523.53|527.53|523.53|527.57|523.57|527.51|523.51|28
1611050370000|2021-01-19 09:59:30|527.51|523.51|527.42|523.42|527.51|523.51|527.38|523.38|13
1611050380000|2021-01-19 09:59:40|527.43|523.43|527.32|523.32|527.43|523.43|527.3|523.3|18
1611050390000|2021-01-19 09:59:50|527.33|523.33|527.24|523.24|527.33|523.33|527.23|523.23|16
1611050400000|2021-01-19 10:00:00|527.23|523.23|527.72|523.72|527.72|523.72|527.13|523.13|26
1611050410000|2021-01-19 10:00:10|527.74|523.74|528.21|524.21|528.21|524.21|527.74|523.74|26
1611050420000|2021-01-19 10:00:20|528.22|524.22|528.17|524.17|528.22|524.22|528.17|524.17|11
1611050430000|2021-01-19 10:00:30|528.19|524.19|528.38|524.38|528.38|524.38|528.14|524.14|28
1611050440000|2021-01-19 10:00:40|528.4|524.4|528.44|524.44|528.48|524.48|528.39|524.39|15
1611050450000|2021-01-19 10:00:50|528.45|524.45|528.67|524.67|528.68|524.68|528.44|524.44|11
1611050460000|2021-01-19 10:01:00|528.64|524.64|528.66|524.66|528.72|524.72|528.63|524.63|14
1611050470000|2021-01-19 10:01:10|528.77|524.77|528.76|524.76|529.13|525.13|528.74|524.74|28
1611050480000|2021-01-19 10:01:20|528.73|524.73|528.74|524.74|528.82|524.82|528.73|524.73|16
1611050490000|2021-01-19 10:01:30|528.75|524.75|528.31|524.31|528.75|524.75|528.31|524.31|24
1611050500000|2021-01-19 10:01:40|528.41|524.41|528.43|524.43|528.45|524.45|528.21|524.21|24
1611050510000|2021-01-19 10:01:50|528.4|524.4|528.37|524.37|528.4|524.4|528.33|524.33|9
1611050520000|2021-01-19 10:02:00|528.43|524.43|528.75|524.75|528.76|524.76|528.43|524.43|20
1611050530000|2021-01-19 10:02:10|528.7|524.7|528.84|524.84|528.86|524.86|528.6|524.6|23
1611050540000|2021-01-19 10:02:20|528.89|524.89|528.9|524.9|528.99|524.99|528.84|524.84|14
1611050550000|2021-01-19 10:02:30|528.96|524.96|529.18|525.18|529.18|525.18|528.83|524.83|24
1611050560000|2021-01-19 10:02:40|529.08|525.08|529.67|525.67|529.67|525.67|529.08|525.08|10
1611050570000|2021-01-19 10:02:50|529.69|525.69|529.49|525.49|529.7|525.7|529.46|525.46|20
1611050580000|2021-01-19 10:03:00|529.46|525.46|528.59|524.59|529.46|525.46|528.59|524.59|31
1611050590000|2021-01-19 10:03:10|528.57|524.57|528.68|524.68|528.69|524.69|528.57|524.57|21
1611050600000|2021-01-19 10:03:20|528.7|524.7|528.84|524.84|528.84|524.84|528.7|524.7|21
1611050610000|2021-01-19 10:03:30|528.82|524.82|528.97|524.97|529.01|525.01|528.81|524.81|28
1611050620000|2021-01-19 10:03:40|528.98|524.98|528.47|524.47|529|525|528.46|524.46|24
1611050630000|2021-01-19 10:03:50|528.46|524.46|528.52|524.52|528.62|524.62|528.46|524.46|20
1611050640000|2021-01-19 10:04:00|528.54|524.54|528.6|524.6|528.63|524.63|528.48|524.48|25
1611050650000|2021-01-19 10:04:10|528.59|524.59|528.63|524.63|528.64|524.64|528.58|524.58|9
1611050660000|2021-01-19 10:04:20|528.62|524.62|529.19|525.19|529.22|525.22|528.62|524.62|22
1611050670000|2021-01-19 10:04:30|529.16|525.16|529.13|525.13|529.25|525.25|529.11|525.11|20
1611050680000|2021-01-19 10:04:40|529.15|525.15|529.31|525.31|529.33|525.33|529.14|525.14|16
1611050690000|2021-01-19 10:04:50|529.33|525.33|529.27|525.27|529.33|525.33|529.22|525.22|18
1611050700000|2021-01-19 10:05:00|529.37|525.37|529.07|525.07|529.37|525.37|529.07|525.07|19
1611050710000|2021-01-19 10:05:10|528.97|524.97|529.08|525.08|529.11|525.11|528.97|524.97|18
1611050720000|2021-01-19 10:05:20|529.09|525.09|529.31|525.31|529.44|525.44|529.08|525.08|24
1611050730000|2021-01-19 10:05:30|529.33|525.33|529.45|525.45|529.5|525.5|529.27|525.27|23
1611050740000|2021-01-19 10:05:40|529.46|525.46|529.19|525.19|529.47|525.47|529.19|525.19|19
1611050750000|2021-01-19 10:05:50|529.17|525.17|529.02|525.02|529.19|525.19|528.85|524.85|30
1611050760000|2021-01-19 10:06:00|529|525|529.17|525.17|529.19|525.19|529|525|19
1611050770000|2021-01-19 10:06:10|529.19|525.19|528.98|524.98|529.26|525.26|528.94|524.94|22
1611050780000|2021-01-19 10:06:20|528.99|524.99|529.17|525.17|529.22|525.22|528.99|524.99|15
1611050790000|2021-01-19 10:06:30|529.13|525.13|529.17|525.17|529.17|525.17|529.08|525.08|22
1611050800000|2021-01-19 10:06:40|529.18|525.18|529.24|525.24|529.25|525.25|529.18|525.18|16
1611050810000|2021-01-19 10:06:50|529.34|525.34|529.4|525.4|529.4|525.4|529.34|525.34|4
1611050820000|2021-01-19 10:07:00|529.46|525.46|529.27|525.27|529.46|525.46|529.21|525.21|19
1611050830000|2021-01-19 10:07:10|529.26|525.26|529.2|525.2|529.31|525.31|529.19|525.19|18
1611050840000|2021-01-19 10:07:20|529.19|525.19|529.42|525.42|529.43|525.43|529.18|525.18|18
1611050850000|2021-01-19 10:07:30|529.41|525.41|529.29|525.29|529.41|525.41|529.27|525.27|11
1611050860000|2021-01-19 10:07:40|529.33|525.33|529.24|525.24|529.42|525.42|529.19|525.19|22
1611050870000|2021-01-19 10:07:50|529.23|525.23|528.95|524.95|529.31|525.31|528.93|524.93|22
1611050880000|2021-01-19 10:08:00|528.96|524.96|529.07|525.07|529.07|525.07|528.96|524.96|17
1611050890000|2021-01-19 10:08:10|529.1|525.1|529.06|525.06|529.1|525.1|529.04|525.04|18
1611050900000|2021-01-19 10:08:20|529.05|525.05|528.78|524.78|529.05|525.05|528.78|524.78|17
1611050910000|2021-01-19 10:08:30|528.77|524.77|528.31|524.31|528.77|524.77|528.27|524.27|25
1611050920000|2021-01-19 10:08:40|528.29|524.29|528.31|524.31|528.31|524.31|528.16|524.16|25
1611050930000|2021-01-19 10:08:50|528.4|524.4|528.27|524.27|528.4|524.4|528.18|524.18|30
1611050940000|2021-01-19 10:09:00|528.28|524.28|528.83|524.83|528.85|524.85|528.24|524.24|28
1611050950000|2021-01-19 10:09:10|528.94|524.94|529.2|525.2|529.27|525.27|528.94|524.94|25
1611050960000|2021-01-19 10:09:20|529.18|525.18|529.18|525.18|529.22|525.22|529.04|525.04|32
1611050970000|2021-01-19 10:09:30|529.2|525.2|529.23|525.23|529.3|525.3|529.18|525.18|28
1611050980000|2021-01-19 10:09:40|529.22|525.22|529.51|525.51|529.52|525.52|529.22|525.22|25
1611050990000|2021-01-19 10:09:50|529.43|525.43|529.74|525.74|529.76|525.76|529.31|525.31|19
1611051000000|2021-01-19 10:10:00|529.75|525.75|529.52|525.52|529.81|525.81|529.52|525.52|17
1611051020000|2021-01-19 10:10:20|529.72|525.72|529.72|525.72|529.72|525.72|529.72|525.72|1
1611051030000|2021-01-19 10:10:30|529.81|525.81|529.45|525.45|529.85|525.85|529.45|525.45|20
1611051040000|2021-01-19 10:10:40|529.56|525.56|529.93|525.93|530|526|529.55|525.55|15
1611051050000|2021-01-19 10:10:50|529.92|525.92|529.91|525.91|530.01|526.01|529.89|525.89|22
1611051060000|2021-01-19 10:11:00|529.94|525.94|529.45|525.45|529.94|525.94|529.45|525.45|15
1611051070000|2021-01-19 10:11:10|529.44|525.44|529.1|525.1|529.46|525.46|529.05|525.05|23
1611051080000|2021-01-19 10:11:20|529.11|525.11|528.98|524.98|529.11|525.11|528.95|524.95|19
1611051090000|2021-01-19 10:11:30|528.96|524.96|529.12|525.12|529.12|525.12|528.94|524.94|16
1611051100000|2021-01-19 10:11:40|529.16|525.16|529.16|525.16|529.17|525.17|529.13|525.13|7
1611051110000|2021-01-19 10:11:50|529.17|525.17|529.17|525.17|529.18|525.18|529.15|525.15|10
1611051120000|2021-01-19 10:12:00|529.13|525.13|528.81|524.81|529.17|525.17|528.77|524.77|22
1611051130000|2021-01-19 10:12:10|528.84|524.84|529.41|525.41|529.41|525.41|528.79|524.79|36
1611051140000|2021-01-19 10:12:20|529.4|525.4|529.68|525.68|529.68|525.68|529.39|525.39|22
1611051150000|2021-01-19 10:12:30|529.67|525.67|529.45|525.45|529.68|525.68|529.44|525.44|21
1611051160000|2021-01-19 10:12:40|529.44|525.44|529.58|525.58|529.59|525.59|529.44|525.44|16
1611051170000|2021-01-19 10:12:50|529.59|525.59|529.71|525.71|529.74|525.74|529.57|525.57|22
1611051180000|2021-01-19 10:13:00|529.66|525.66|529.84|525.84|529.85|525.85|529.66|525.66|21
1611051190000|2021-01-19 10:13:10|529.91|525.91|529.94|525.94|529.96|525.96|529.82|525.82|19
1611051200000|2021-01-19 10:13:20|529.89|525.89|529.82|525.82|529.94|525.94|529.78|525.78|22
1611051210000|2021-01-19 10:13:30|529.78|525.78|530.39|526.39|530.39|526.39|529.78|525.78|21
1611051220000|2021-01-19 10:13:40|530.13|526.13|530.36|526.36|530.4|526.4|530.11|526.11|14
1611051230000|2021-01-19 10:13:50|530.37|526.37|530.62|526.62|530.71|526.71|530.12|526.12|20
1611051240000|2021-01-19 10:14:00|530.69|526.69|530.6|526.6|530.78|526.78|530.57|526.57|27
1611051250000|2021-01-19 10:14:10|530.66|526.66|530.65|526.65|530.67|526.67|530.32|526.32|33
1611051260000|2021-01-19 10:14:20|530.6|526.6|530.73|526.73|530.76|526.76|530.6|526.6|24
1611051270000|2021-01-19 10:14:30|530.83|526.83|530.91|526.91|530.95|526.95|530.8|526.8|30
1611051280000|2021-01-19 10:14:40|530.92|526.92|530.86|526.86|531.03|527.03|530.85|526.85|21
1611051290000|2021-01-19 10:14:50|530.85|526.85|530.71|526.71|530.95|526.95|530.71|526.71|21
1611051300000|2021-01-19 10:15:00|530.76|526.76|531.05|527.05|531.06|527.06|530.74|526.74|29
1611051310000|2021-01-19 10:15:10|531.03|527.03|531.09|527.09|531.13|527.13|531.03|527.03|21
1611051320000|2021-01-19 10:15:20|531.06|527.06|531.11|527.11|531.14|527.14|531.06|527.06|24
1611051330000|2021-01-19 10:15:30|531.12|527.12|530.98|526.98|531.19|527.19|530.95|526.95|24
1611051340000|2021-01-19 10:15:40|530.96|526.96|531|527|531.05|527.05|530.93|526.93|25
1611051350000|2021-01-19 10:15:50|531.02|527.02|531.18|527.18|531.25|527.25|531|527|33
1611051360000|2021-01-19 10:16:00|531.21|527.21|531.41|527.41|531.41|527.41|531.21|527.21|15
1611051370000|2021-01-19 10:16:10|531.42|527.42|531.65|527.65|531.69|527.69|531.42|527.42|21
1611051380000|2021-01-19 10:16:20|531.63|527.63|531.6|527.6|531.72|527.72|531.6|527.6|11
1611051390000|2021-01-19 10:16:30|531.89|527.89|531.72|527.72|531.99|527.99|531.63|527.63|32
1611051400000|2021-01-19 10:16:40|531.75|527.75|531.78|527.78|531.85|527.85|531.73|527.73|26
1611051410000|2021-01-19 10:16:50|531.77|527.77|531.56|527.56|531.81|527.81|531.45|527.45|24
1611051420000|2021-01-19 10:17:00|531.55|527.55|531.47|527.47|531.57|527.57|531.37|527.37|24
1611051430000|2021-01-19 10:17:10|531.49|527.49|531.71|527.71|531.71|527.71|531.37|527.37|31
1611051440000|2021-01-19 10:17:20|531.7|527.7|531.68|527.68|531.79|527.79|531.68|527.68|22
1611051450000|2021-01-19 10:17:30|531.71|527.71|531.54|527.54|531.77|527.77|531.53|527.53|23
1611051460000|2021-01-19 10:17:40|531.46|527.46|531.05|527.05|531.52|527.52|531.01|527.01|26
1611051470000|2021-01-19 10:17:50|531.06|527.06|531.07|527.07|531.1|527.1|531|527|15
1611051480000|2021-01-19 10:18:00|531.06|527.06|530.7|526.7|531.06|527.06|530.7|526.7|27
1611051490000|2021-01-19 10:18:10|530.73|526.73|530.84|526.84|530.87|526.87|530.73|526.73|17
1611051500000|2021-01-19 10:18:20|530.83|526.83|530.92|526.92|530.92|526.92|530.8|526.8|14
1611051510000|2021-01-19 10:18:30|530.91|526.91|530.67|526.67|530.91|526.91|530.64|526.64|12
1611051520000|2021-01-19 10:18:40|530.68|526.68|530.65|526.65|530.71|526.71|530.61|526.61|21
1611051530000|2021-01-19 10:18:50|530.66|526.66|530.68|526.68|530.69|526.69|530.59|526.59|26
1611051540000|2021-01-19 10:19:00|530.71|526.71|531.04|527.04|531.04|527.04|530.71|526.71|17
1611051550000|2021-01-19 10:19:10|531.01|527.01|531.33|527.33|531.38|527.38|531.01|527.01|20
1611051560000|2021-01-19 10:19:20|531.59|527.59|531.3|527.3|531.59|527.59|531.3|527.3|19
1611051570000|2021-01-19 10:19:30|531.31|527.31|531.18|527.18|531.46|527.46|531.18|527.18|24
1611051580000|2021-01-19 10:19:40|531.21|527.21|530.93|526.93|531.24|527.24|530.93|526.93|21
1611051590000|2021-01-19 10:19:50|530.95|526.95|530.87|526.87|531.02|527.02|530.87|526.87|14
1611051600000|2021-01-19 10:20:00|530.88|526.88|530.83|526.83|530.9|526.9|530.81|526.81|14
1611051610000|2021-01-19 10:20:10|530.82|526.82|530.86|526.86|530.86|526.86|530.82|526.82|7
1611051620000|2021-01-19 10:20:20|530.85|526.85|530.92|526.92|530.95|526.95|530.85|526.85|10
1611051630000|2021-01-19 10:20:30|530.93|526.93|530.71|526.71|531|527|530.71|526.71|15
1611051640000|2021-01-19 10:20:40|530.69|526.69|530.63|526.63|530.69|526.69|530.62|526.62|8
1611051650000|2021-01-19 10:20:50|530.65|526.65|530.45|526.45|530.68|526.68|530.45|526.45|19
1611051660000|2021-01-19 10:21:00|530.47|526.47|530.64|526.64|530.64|526.64|530.44|526.44|20
1611051670000|2021-01-19 10:21:10|530.66|526.66|530.56|526.56|530.66|526.66|530.52|526.52|18
1611051680000|2021-01-19 10:21:20|530.57|526.57|530.58|526.58|530.61|526.61|530.5|526.5|12
1611051690000|2021-01-19 10:21:30|530.57|526.57|530.44|526.44|530.6|526.6|530.44|526.44|13
1611051700000|2021-01-19 10:21:40|530.42|526.42|530.18|526.18|530.43|526.43|530.16|526.16|14
1611051710000|2021-01-19 10:21:50|530.17|526.17|530.02|526.02|530.17|526.17|530.02|526.02|21
1611051720000|2021-01-19 10:22:00|530.05|526.05|529.96|525.96|530.14|526.14|529.95|525.95|14
1611051730000|2021-01-19 10:22:10|529.95|525.95|529.96|525.96|530.01|526.01|529.95|525.95|11
1611051740000|2021-01-19 10:22:20|529.99|525.99|530.27|526.27|530.27|526.27|529.96|525.96|18
1611051750000|2021-01-19 10:22:30|530.29|526.29|530.27|526.27|530.32|526.32|530.25|526.25|8
1611051760000|2021-01-19 10:22:40|530.23|526.23|530.3|526.3|530.3|526.3|530.23|526.23|4
1611051780000|2021-01-19 10:23:00|530.41|526.41|530.11|526.11|530.41|526.41|530.07|526.07|16
1611051790000|2021-01-19 10:23:10|530.07|526.07|530.25|526.25|530.25|526.25|530.05|526.05|19
1611051800000|2021-01-19 10:23:20|530.23|526.23|530.14|526.14|530.29|526.29|530.12|526.12|26
1611051810000|2021-01-19 10:23:30|530.16|526.16|530.69|526.69|530.71|526.71|530.16|526.16|27
1611051820000|2021-01-19 10:23:40|530.56|526.56|530.64|526.64|530.67|526.67|530.52|526.52|29
1611051830000|2021-01-19 10:23:50|530.68|526.68|530.27|526.27|530.69|526.69|530.27|526.27|30
1611051840000|2021-01-19 10:24:00|530.3|526.3|530.26|526.26|530.3|526.3|530.26|526.26|14
1611051850000|2021-01-19 10:24:10|530.27|526.27|530.08|526.08|530.27|526.27|530.07|526.07|13
1611051860000|2021-01-19 10:24:20|530.15|526.15|529.98|525.98|530.15|526.15|529.98|525.98|19
1611051870000|2021-01-19 10:24:30|529.96|525.96|529.48|525.48|529.96|525.96|529.45|525.45|19
1611051880000|2021-01-19 10:24:40|529.47|525.47|529.4|525.4|529.47|525.47|529.32|525.32|21
1611051890000|2021-01-19 10:24:50|529.39|525.39|529.32|525.32|529.4|525.4|529.31|525.31|18
1611051900000|2021-01-19 10:25:00|529.33|525.33|529.53|525.53|529.54|525.54|529.32|525.32|14
1611051910000|2021-01-19 10:25:10|529.52|525.52|529.57|525.57|529.69|525.69|529.52|525.52|27
1611051920000|2021-01-19 10:25:20|529.56|525.56|529.35|525.35|529.62|525.62|529.35|525.35|25
1611051930000|2021-01-19 10:25:30|529.3|525.3|529.04|525.04|529.32|525.32|529.01|525.01|22
1611051940000|2021-01-19 10:25:40|529.05|525.05|529.28|525.28|529.28|525.28|529|525|27
1611051950000|2021-01-19 10:25:50|529.37|525.37|529.47|525.47|529.48|525.48|529.37|525.37|9
1611051960000|2021-01-19 10:26:00|529.5|525.5|529.65|525.65|529.66|525.66|529.48|525.48|17
1611051970000|2021-01-19 10:26:10|529.64|525.64|529.67|525.67|529.67|525.67|529.51|525.51|21
1611051980000|2021-01-19 10:26:20|529.65|525.65|529.52|525.52|529.71|525.71|529.51|525.51|18
1611051990000|2021-01-19 10:26:30|529.51|525.51|529.64|525.64|529.64|525.64|529.51|525.51|8
1611052000000|2021-01-19 10:26:40|529.65|525.65|529.54|525.54|529.68|525.68|529.54|525.54|18
1611052010000|2021-01-19 10:26:50|529.53|525.53|529.44|525.44|529.53|525.53|529.43|525.43|22
1611052020000|2021-01-19 10:27:00|529.45|525.45|529.29|525.29|529.45|525.45|529.19|525.19|21
1611052030000|2021-01-19 10:27:10|529.3|525.3|529.27|525.27|529.35|525.35|529.17|525.17|12
1611052040000|2021-01-19 10:27:20|529.2|525.2|529.05|525.05|529.2|525.2|529.05|525.05|14
1611052050000|2021-01-19 10:27:30|529.06|525.06|529.09|525.09|529.09|525.09|529|525|14
1611052060000|2021-01-19 10:27:40|529.11|525.11|529.02|525.02|529.15|525.15|529.02|525.02|26
1611052070000|2021-01-19 10:27:50|529.04|525.04|529|525|529.05|525.05|529|525|8
1611052080000|2021-01-19 10:28:00|529.01|525.01|528.89|524.89|529.02|525.02|528.89|524.89|16
1611052090000|2021-01-19 10:28:10|528.92|524.92|528.69|524.69|528.92|524.92|528.69|524.69|21
1611052100000|2021-01-19 10:28:20|528.68|524.68|528.59|524.59|528.68|524.68|528.58|524.58|20
1611052110000|2021-01-19 10:28:30|528.58|524.58|528.55|524.55|528.58|524.58|528.51|524.51|19
1611052120000|2021-01-19 10:28:40|528.52|524.52|528.24|524.24|528.58|524.58|528.23|524.23|27
1611052130000|2021-01-19 10:28:50|528.22|524.22|528.2|524.2|528.34|524.34|528.05|524.05|20
1611052140000|2021-01-19 10:29:00|528.18|524.18|528.45|524.45|528.45|524.45|528.18|524.18|21
1611052150000|2021-01-19 10:29:10|528.42|524.42|528.42|524.42|528.52|524.52|528.33|524.33|29
1611052160000|2021-01-19 10:29:20|528.45|524.45|528.4|524.4|528.45|524.45|528.36|524.36|21
1611052170000|2021-01-19 10:29:30|528.46|524.46|528.69|524.69|528.72|524.72|528.45|524.45|16
1611052180000|2021-01-19 10:29:40|528.74|524.74|528.64|524.64|528.79|524.79|528.64|524.64|13
1611052190000|2021-01-19 10:29:50|528.65|524.65|528.67|524.67|528.74|524.74|528.64|524.64|13
1611052200000|2021-01-19 10:30:00|528.66|524.66|528.64|524.64|528.72|524.72|528.59|524.59|20
1611052210000|2021-01-19 10:30:10|528.63|524.63|528.28|524.28|528.63|524.63|528.26|524.26|22
1611052220000|2021-01-19 10:30:20|528.3|524.3|528.23|524.23|528.34|524.34|528.22|524.22|18
1611052230000|2021-01-19 10:30:30|528.27|524.27|528.24|524.24|528.29|524.29|528.2|524.2|16
1611052240000|2021-01-19 10:30:40|528.23|524.23|528.26|524.26|528.37|524.37|528.19|524.19|29
1611052250000|2021-01-19 10:30:50|528.24|524.24|528.24|524.24|528.25|524.25|528.18|524.18|12
1611052260000|2021-01-19 10:31:00|528.27|524.27|527.76|523.76|528.27|524.27|527.75|523.75|18
1611052270000|2021-01-19 10:31:10|527.75|523.75|527.63|523.63|527.76|523.76|527.63|523.63|9
1611052280000|2021-01-19 10:31:20|527.64|523.64|527.19|523.19|527.65|523.65|527.16|523.16|23
1611052290000|2021-01-19 10:31:30|527.25|523.25|527.41|523.41|527.41|523.41|527.22|523.22|22
1611052300000|2021-01-19 10:31:40|527.34|523.34|527.28|523.28|527.42|523.42|527.24|523.24|20
1611052310000|2021-01-19 10:31:50|527.29|523.29|527.23|523.23|527.3|523.3|527.23|523.23|10
1611052320000|2021-01-19 10:32:00|527.24|523.24|527.33|523.33|527.33|523.33|527.24|523.24|6
1611052330000|2021-01-19 10:32:10|527.31|523.31|527.36|523.36|527.36|523.36|527.29|523.29|10
1611052340000|2021-01-19 10:32:20|527.37|523.37|527.37|523.37|527.56|523.56|527.35|523.35|22
1611052350000|2021-01-19 10:32:30|527.39|523.39|527.41|523.41|527.44|523.44|527.38|523.38|16
1611052360000|2021-01-19 10:32:40|527.4|523.4|527.3|523.3|527.4|523.4|527.27|523.27|18
1611052370000|2021-01-19 10:32:50|527.32|523.32|527.32|523.32|527.33|523.33|527.32|523.32|3
1611052380000|2021-01-19 10:33:00|527.33|523.33|527.32|523.32|527.33|523.33|527.32|523.32|8
1611052390000|2021-01-19 10:33:10|527.35|523.35|527.31|523.31|527.36|523.36|527.31|523.31|4
1611052400000|2021-01-19 10:33:20|527.3|523.3|526.68|522.68|527.32|523.32|526.62|522.62|28
1611052410000|2021-01-19 10:33:30|526.66|522.66|526.66|522.66|526.68|522.68|526.65|522.65|6
1611052420000|2021-01-19 10:33:40|526.64|522.64|526.65|522.65|526.67|522.67|526.64|522.64|12
1611052430000|2021-01-19 10:33:50|526.67|522.67|526.29|522.29|526.67|522.67|526.28|522.28|18
1611052440000|2021-01-19 10:34:00|526.3|522.3|526.38|522.38|526.43|522.43|526.3|522.3|18
1611052450000|2021-01-19 10:34:10|526.39|522.39|525.99|521.99|526.39|522.39|525.91|521.91|35
1611052460000|2021-01-19 10:34:20|525.95|521.95|525.57|521.57|525.98|521.98|525.57|521.57|32
1611052470000|2021-01-19 10:34:30|525.58|521.58|525.44|521.44|525.58|521.58|525.4|521.4|28
1611052480000|2021-01-19 10:34:40|525.41|521.41|525.47|521.47|525.61|521.61|525.41|521.41|25
1611052490000|2021-01-19 10:34:50|525.48|521.48|525.3|521.3|525.48|521.48|525.22|521.22|31
1611052500000|2021-01-19 10:35:00|525.27|521.27|524.97|520.97|525.3|521.3|524.95|520.95|27
1611052510000|2021-01-19 10:35:10|524.91|520.91|523.95|519.95|524.91|520.91|523.95|519.95|28
1611052520000|2021-01-19 10:35:20|523.92|519.92|523.54|519.54|523.94|519.94|523.02|519.02|22
1611052530000|2021-01-19 10:35:30|523.55|519.55|523.17|519.17|523.55|519.55|523.07|519.07|31
1611052540000|2021-01-19 10:35:40|523.19|519.19|523.87|519.87|523.94|519.94|523.19|519.19|33
1611052550000|2021-01-19 10:35:50|523.88|519.88|523.57|519.57|523.88|519.88|523.48|519.48|30
1611052560000|2021-01-19 10:36:00|523.55|519.55|524.22|520.22|524.23|520.23|523.38|519.38|36
1611052570000|2021-01-19 10:36:10|524.16|520.16|524.17|520.17|524.59|520.59|524.12|520.12|29
1611052580000|2021-01-19 10:36:20|524.28|520.28|524.34|520.34|524.34|520.34|524.19|520.19|27
1611052590000|2021-01-19 10:36:30|524.35|520.35|524.29|520.29|524.44|520.44|524.27|520.27|30
1611052600000|2021-01-19 10:36:40|524.3|520.3|524.32|520.32|524.43|520.43|524.23|520.23|20
1611052610000|2021-01-19 10:36:50|524.3|520.3|523.97|519.97|524.3|520.3|523.97|519.97|30
1611052620000|2021-01-19 10:37:00|523.96|519.96|524.15|520.15|524.22|520.22|523.81|519.81|35
1611052630000|2021-01-19 10:37:10|524.09|520.09|523.65|519.65|524.09|520.09|523.62|519.62|24
1611052640000|2021-01-19 10:37:20|523.59|519.59|523.62|519.62|523.62|519.62|523.43|519.43|21
1611052650000|2021-01-19 10:37:30|523.64|519.64|523.97|519.97|523.99|519.99|523.64|519.64|19
1611052660000|2021-01-19 10:37:40|523.98|519.98|523.65|519.65|523.98|519.98|523.61|519.61|22
1611052670000|2021-01-19 10:37:50|523.66|519.66|523.66|519.66|523.68|519.68|523.49|519.49|20
1611052680000|2021-01-19 10:38:00|523.67|519.67|523.61|519.61|523.95|519.95|523.6|519.6|30
1611052690000|2021-01-19 10:38:10|523.62|519.62|523.3|519.3|523.62|519.62|523.3|519.3|25
1611052700000|2021-01-19 10:38:20|523.28|519.28|523.11|519.11|523.33|519.33|523.11|519.11|28
1611052710000|2021-01-19 10:38:30|523.12|519.12|523.16|519.16|523.19|519.19|523.01|519.01|30
1611052720000|2021-01-19 10:38:40|523.18|519.18|523.33|519.33|523.45|519.45|523.18|519.18|31
1611052730000|2021-01-19 10:38:50|523.36|519.36|523.5|519.5|523.58|519.58|523.29|519.29|24
1611052740000|2021-01-19 10:39:00|523.49|519.49|523.17|519.17|523.51|519.51|523.17|519.17|30
1611052750000|2021-01-19 10:39:10|523.19|519.19|523.02|519.02|523.19|519.19|523.02|519.02|13
1611052760000|2021-01-19 10:39:20|523.03|519.03|522.87|518.87|523.03|519.03|522.8|518.8|26
1611052770000|2021-01-19 10:39:30|522.88|518.88|522.68|518.68|522.89|518.89|522.65|518.65|23
1611052780000|2021-01-19 10:39:40|522.72|518.72|522.61|518.61|522.72|518.72|522.49|518.49|23
1611052790000|2021-01-19 10:39:50|522.58|518.58|522.59|518.59|522.68|518.68|522.49|518.49|27
1611052800000|2021-01-19 10:40:00|522.6|518.6|522.58|518.58|522.7|518.7|522.58|518.58|19
1611052810000|2021-01-19 10:40:10|522.54|518.54|522.44|518.44|522.54|518.54|522.44|518.44|12
1611052820000|2021-01-19 10:40:20|522.43|518.43|522.26|518.26|522.43|518.43|522.19|518.19|17
1611052830000|2021-01-19 10:40:30|522.27|518.27|522.23|518.23|522.33|518.33|522.17|518.17|13
1611052840000|2021-01-19 10:40:40|522.2|518.2|522.2|518.2|522.3|518.3|522.11|518.11|22
1611052850000|2021-01-19 10:40:50|522.18|518.18|522.16|518.16|522.18|518.18|522.12|518.12|15
1611052860000|2021-01-19 10:41:00|522.2|518.2|522.65|518.65|522.69|518.69|522.2|518.2|26
1611052870000|2021-01-19 10:41:10|522.66|518.66|522.12|518.12|522.66|518.66|522.12|518.12|28
1611052880000|2021-01-19 10:41:20|522.2|518.2|522.17|518.17|522.3|518.3|522.12|518.12|27
1611052890000|2021-01-19 10:41:30|522.22|518.22|522.28|518.28|522.39|518.39|522.2|518.2|29
1611052900000|2021-01-19 10:41:40|522.32|518.32|522.16|518.16|522.32|518.32|522.16|518.16|33
1611052910000|2021-01-19 10:41:50|522.25|518.25|522.17|518.17|522.27|518.27|522.14|518.14|27
1611052920000|2021-01-19 10:42:00|522.2|518.2|522.31|518.31|522.31|518.31|522.17|518.17|16
1611052930000|2021-01-19 10:42:10|522.3|518.3|522.65|518.65|522.71|518.71|522.28|518.28|24
1611052940000|2021-01-19 10:42:20|522.67|518.67|522.6|518.6|522.67|518.67|522.5|518.5|22
1611052950000|2021-01-19 10:42:30|522.61|518.61|522.66|518.66|522.69|518.69|522.59|518.59|28
1611052960000|2021-01-19 10:42:40|522.64|518.64|522.55|518.55|522.65|518.65|522.54|518.54|21
1611052970000|2021-01-19 10:42:50|522.58|518.58|522.67|518.67|522.67|518.67|522.58|518.58|20
1611052980000|2021-01-19 10:43:00|522.63|518.63|523.02|519.02|523.02|519.02|522.62|518.62|23
1611052990000|2021-01-19 10:43:10|523.01|519.01|522.58|518.58|523.05|519.05|522.52|518.52|27
1611053000000|2021-01-19 10:43:20|522.56|518.56|522.58|518.58|522.61|518.61|522.48|518.48|23
1611053010000|2021-01-19 10:43:30|522.57|518.57|522.77|518.77|522.77|518.77|522.52|518.52|22
1611053020000|2021-01-19 10:43:40|522.76|518.76|522.8|518.8|522.8|518.8|522.74|518.74|16
1611053030000|2021-01-19 10:43:50|522.78|518.78|522.67|518.67|522.78|518.78|522.45|518.45|28
1611053040000|2021-01-19 10:44:00|522.65|518.65|522.64|518.64|522.65|518.65|522.48|518.48|24
1611053050000|2021-01-19 10:44:10|522.67|518.67|522.77|518.77|522.78|518.78|522.66|518.66|29
1611053060000|2021-01-19 10:44:20|522.75|518.75|522.7|518.7|522.79|518.79|522.69|518.69|20
1611053070000|2021-01-19 10:44:30|522.67|518.67|522.97|518.97|522.97|518.97|522.47|518.47|24
1611053080000|2021-01-19 10:44:40|522.95|518.95|523.14|519.14|523.14|519.14|522.95|518.95|13
1611053090000|2021-01-19 10:44:50|523.16|519.16|523.4|519.4|523.41|519.41|523.16|519.16|22
1611053100000|2021-01-19 10:45:00|523.41|519.41|523.49|519.49|523.49|519.49|523.38|519.38|18
1611053110000|2021-01-19 10:45:10|523.5|519.5|523.75|519.75|523.78|519.78|523.47|519.47|25
1611053120000|2021-01-19 10:45:20|523.76|519.76|523.36|519.36|523.76|519.76|523.36|519.36|26
1611053130000|2021-01-19 10:45:30|523.44|519.44|523.59|519.59|523.63|519.63|523.39|519.39|27
1611053140000|2021-01-19 10:45:40|523.6|519.6|523.67|519.67|523.74|519.74|523.6|519.6|22
1611053150000|2021-01-19 10:45:50|523.77|519.77|523.93|519.93|523.94|519.94|523.77|519.77|24
1611053160000|2021-01-19 10:46:00|523.92|519.92|524.07|520.07|524.1|520.1|523.87|519.87|17
1611053170000|2021-01-19 10:46:10|524.12|520.12|524.22|520.22|524.33|520.33|524.11|520.11|22
1611053180000|2021-01-19 10:46:20|524.19|520.19|524.14|520.14|524.32|520.32|524.14|520.14|18
1611053190000|2021-01-19 10:46:30|524.17|520.17|524.34|520.34|524.47|520.47|524.02|520.02|27
1611053200000|2021-01-19 10:46:40|524.4|520.4|524.19|520.19|524.52|520.52|524.19|520.19|18
1611053210000|2021-01-19 10:46:50|524.31|520.31|524.74|520.74|524.77|520.77|524.02|520.02|27
1611053220000|2021-01-19 10:47:00|524.73|520.73|524.41|520.41|524.73|520.73|524.35|520.35|28
1611053230000|2021-01-19 10:47:10|524.38|520.38|524.57|520.57|524.57|520.57|524.38|520.38|28
1611053240000|2021-01-19 10:47:20|524.46|520.46|524.62|520.62|524.62|520.62|524.41|520.41|25
1611053250000|2021-01-19 10:47:30|524.65|520.65|524.53|520.53|524.7|520.7|524.48|520.48|26
1611053260000|2021-01-19 10:47:40|524.5|520.5|524.48|520.48|524.51|520.51|524.37|520.37|33
1611053270000|2021-01-19 10:47:50|524.46|520.46|524.37|520.37|524.48|520.48|524.36|520.36|13
1611053280000|2021-01-19 10:48:00|524.38|520.38|524.47|520.47|524.59|520.59|524.38|520.38|26
1611053290000|2021-01-19 10:48:10|524.5|520.5|524.69|520.69|524.69|520.69|524.47|520.47|26
1611053300000|2021-01-19 10:48:20|524.68|520.68|524.38|520.38|524.69|520.69|524.38|520.38|30
1611053310000|2021-01-19 10:48:30|524.44|520.44|524.42|520.42|524.46|520.46|524.36|520.36|14
1611053320000|2021-01-19 10:48:40|524.43|520.43|524.48|520.48|524.48|520.48|524.4|520.4|24
1611053330000|2021-01-19 10:48:50|524.49|520.49|524.62|520.62|524.67|520.67|524.49|520.49|12
1611053340000|2021-01-19 10:49:00|524.63|520.63|524.8|520.8|524.8|520.8|524.6|520.6|13
1611053350000|2021-01-19 10:49:10|524.81|520.81|524.91|520.91|525.03|521.03|524.75|520.75|22
1611053360000|2021-01-19 10:49:20|524.98|520.98|524.88|520.88|524.98|520.98|524.78|520.78|26
1611053370000|2021-01-19 10:49:30|524.89|520.89|524.89|520.89|524.93|520.93|524.88|520.88|13
1611053380000|2021-01-19 10:49:40|524.9|520.9|524.96|520.96|524.96|520.96|524.88|520.88|16
1611053390000|2021-01-19 10:49:50|524.95|520.95|525.02|521.02|525.08|521.08|524.92|520.92|27
1611053400000|2021-01-19 10:50:00|525.01|521.01|525.34|521.34|525.34|521.34|525.01|521.01|12
1611053410000|2021-01-19 10:50:10|525.35|521.35|525.58|521.58|525.58|521.58|525.34|521.34|9
1611053420000|2021-01-19 10:50:20|525.6|521.6|526.11|522.11|526.13|522.13|525.6|521.6|28
1611053430000|2021-01-19 10:50:30|526.07|522.07|525.97|521.97|526.13|522.13|525.94|521.94|25
1611053440000|2021-01-19 10:50:40|525.99|521.99|525.86|521.86|526|522|525.79|521.79|37
1611053450000|2021-01-19 10:50:50|525.85|521.85|525.8|521.8|525.98|521.98|525.8|521.8|28
1611053460000|2021-01-19 10:51:00|525.86|521.86|525.94|521.94|526.05|522.05|525.81|521.81|26
1611053470000|2021-01-19 10:51:10|525.95|521.95|525.92|521.92|525.96|521.96|525.78|521.78|31
1611053480000|2021-01-19 10:51:20|525.96|521.96|526.08|522.08|526.15|522.15|525.96|521.96|15
1611053490000|2021-01-19 10:51:30|526.1|522.1|526.29|522.29|526.29|522.29|526.1|522.1|15
1611053500000|2021-01-19 10:51:40|526.32|522.32|526.28|522.28|526.32|522.32|526.26|522.26|10
1611053510000|2021-01-19 10:51:50|526.3|522.3|526.39|522.39|526.39|522.39|526.28|522.28|12
1611053520000|2021-01-19 10:52:00|526.4|522.4|526.48|522.48|526.49|522.49|526.39|522.39|13
1611053530000|2021-01-19 10:52:10|526.46|522.46|526.26|522.26|526.47|522.47|526.26|522.26|14
1611053540000|2021-01-19 10:52:20|526.27|522.27|526.37|522.37|526.4|522.4|526.24|522.24|17
1611053550000|2021-01-19 10:52:30|526.38|522.38|526.46|522.46|526.48|522.48|526.35|522.35|18
1611053560000|2021-01-19 10:52:40|526.45|522.45|526.48|522.48|526.49|522.49|526.43|522.43|6
1611053570000|2021-01-19 10:52:50|526.51|522.51|526.59|522.59|526.63|522.63|526.51|522.51|9
1611053580000|2021-01-19 10:53:00|526.54|522.54|526.28|522.28|526.54|522.54|526.26|522.26|16
1611053590000|2021-01-19 10:53:10|526.27|522.27|526.21|522.21|526.33|522.33|526.21|522.21|18
1611053600000|2021-01-19 10:53:20|526.23|522.23|526.26|522.26|526.34|522.34|526.21|522.21|19
1611053610000|2021-01-19 10:53:30|526.24|522.24|526.38|522.38|526.39|522.39|526.24|522.24|12
1611053620000|2021-01-19 10:53:40|526.42|522.42|526.37|522.37|526.42|522.42|526.37|522.37|6
1611053630000|2021-01-19 10:53:50|526.4|522.4|526.28|522.28|526.4|522.4|526.28|522.28|10
1611053640000|2021-01-19 10:54:00|526.26|522.26|526.5|522.5|526.5|522.5|526.24|522.24|19
1611053650000|2021-01-19 10:54:10|526.6|522.6|526.55|522.55|526.64|522.64|526.55|522.55|13
1611053660000|2021-01-19 10:54:20|526.51|522.51|526.38|522.38|526.53|522.53|526.38|522.38|12
1611053670000|2021-01-19 10:54:30|526.39|522.39|526.39|522.39|526.4|522.4|526.38|522.38|11
1611053680000|2021-01-19 10:54:40|526.4|522.4|526.38|522.38|526.4|522.4|526.37|522.37|11
1611053690000|2021-01-19 10:54:50|526.37|522.37|526.36|522.36|526.37|522.37|526.27|522.27|15
1611053700000|2021-01-19 10:55:00|526.38|522.38|526.51|522.51|526.51|522.51|526.38|522.38|16
1611053710000|2021-01-19 10:55:10|526.52|522.52|526.49|522.49|526.52|522.52|526.49|522.49|3
1611053720000|2021-01-19 10:55:20|526.5|522.5|526.62|522.62|526.62|522.62|526.49|522.49|9
1611053730000|2021-01-19 10:55:30|526.61|522.61|526.5|522.5|526.61|522.61|526.44|522.44|14
1611053740000|2021-01-19 10:55:40|526.49|522.49|526.52|522.52|526.52|522.52|526.49|522.49|9
1611053750000|2021-01-19 10:55:50|526.53|522.53|526.48|522.48|526.54|522.54|526.47|522.47|8
1611053760000|2021-01-19 10:56:00|526.47|522.47|526.77|522.77|526.81|522.81|526.47|522.47|16
1611053770000|2021-01-19 10:56:10|526.75|522.75|527.01|523.01|527.08|523.08|526.75|522.75|9
1611053780000|2021-01-19 10:56:20|526.99|522.99|527.05|523.05|527.07|523.07|526.96|522.96|24
1611053790000|2021-01-19 10:56:30|527.01|523.01|527.08|523.08|527.13|523.13|527.01|523.01|28
1611053800000|2021-01-19 10:56:40|527.09|523.09|527.07|523.07|527.11|523.11|527.06|523.06|21
1611053810000|2021-01-19 10:56:50|527.08|523.08|527.07|523.07|527.09|523.09|527.06|523.06|10
1611053820000|2021-01-19 10:57:00|527.06|523.06|526.93|522.93|527.06|523.06|526.84|522.84|22
1611053830000|2021-01-19 10:57:10|526.94|522.94|526.96|522.96|527|523|526.94|522.94|15
1611053840000|2021-01-19 10:57:20|526.97|522.97|527.03|523.03|527.04|523.04|526.91|522.91|23
1611053850000|2021-01-19 10:57:30|527.02|523.02|527.05|523.05|527.05|523.05|527.02|523.02|7
1611053860000|2021-01-19 10:57:40|527.03|523.03|527.06|523.06|527.06|523.06|526.99|522.99|19
1611053870000|2021-01-19 10:57:50|527.04|523.04|527.1|523.1|527.1|523.1|527.02|523.02|7
1611053880000|2021-01-19 10:58:00|527.13|523.13|527.18|523.18|527.18|523.18|527.13|523.13|11
1611053890000|2021-01-19 10:58:10|527.21|523.21|527.66|523.66|527.66|523.66|527.21|523.21|18
1611053900000|2021-01-19 10:58:20|527.65|523.65|527.69|523.69|527.72|523.72|527.65|523.65|12
1611053910000|2021-01-19 10:58:30|527.67|523.67|527.43|523.43|527.67|523.67|527.33|523.33|22
1611053920000|2021-01-19 10:58:40|527.41|523.41|527.47|523.47|527.47|523.47|527.4|523.4|15
1611053930000|2021-01-19 10:58:50|527.46|523.46|527.52|523.52|527.57|523.57|527.46|523.46|15
1611053940000|2021-01-19 10:59:00|527.5|523.5|527.5|523.5|527.53|523.53|527.45|523.45|29
1611053950000|2021-01-19 10:59:10|527.52|523.52|527.39|523.39|527.54|523.54|527.39|523.39|18
1611053960000|2021-01-19 10:59:20|527.38|523.38|527.31|523.31|527.38|523.38|527.18|523.18|22
1611053970000|2021-01-19 10:59:30|527.3|523.3|527.24|523.24|527.3|523.3|527.16|523.16|24
1611053980000|2021-01-19 10:59:40|527.21|523.21|527.41|523.41|527.42|523.42|527.18|523.18|15
1611053990000|2021-01-19 10:59:50|527.37|523.37|527.51|523.51|527.6|523.6|527.37|523.37|24
1611054000000|2021-01-19 11:00:00|527.5|523.5|527.67|523.67|527.7|523.7|527.43|523.43|17
1611054010000|2021-01-19 11:00:10|527.68|523.68|527.88|523.88|527.88|523.88|527.65|523.65|13
1611054020000|2021-01-19 11:00:20|527.87|523.87|527.82|523.82|527.9|523.9|527.82|523.82|15
1611054030000|2021-01-19 11:00:30|527.81|523.81|527.89|523.89|527.89|523.89|527.64|523.64|21
1611054040000|2021-01-19 11:00:40|527.87|523.87|527.86|523.86|527.89|523.89|527.86|523.86|8
1611054050000|2021-01-19 11:00:50|527.88|523.88|527.84|523.84|527.88|523.88|527.84|523.84|3
1611054060000|2021-01-19 11:01:00|527.88|523.88|528.23|524.23|528.23|524.23|527.88|523.88|19
1611054070000|2021-01-19 11:01:10|528.21|524.21|528.13|524.13|528.21|524.21|528.11|524.11|11
1611054080000|2021-01-19 11:01:20|528.14|524.14|528.18|524.18|528.18|524.18|528.03|524.03|22
1611054090000|2021-01-19 11:01:30|528.19|524.19|528.44|524.44|528.55|524.55|528.19|524.19|20
1611054100000|2021-01-19 11:01:40|528.47|524.47|528.45|524.45|528.6|524.6|528.37|524.37|21
1611054110000|2021-01-19 11:01:50|528.44|524.44|528.4|524.4|528.44|524.44|528.32|524.32|24
1611054120000|2021-01-19 11:02:00|528.43|524.43|528.41|524.41|528.44|524.44|528.29|524.29|23
1611054130000|2021-01-19 11:02:10|528.4|524.4|528.47|524.47|528.47|524.47|528.35|524.35|20
1611054140000|2021-01-19 11:02:20|528.48|524.48|528.29|524.29|528.54|524.54|528.22|524.22|26
1611054150000|2021-01-19 11:02:30|528.4|524.4|528.3|524.3|528.4|524.4|528.24|524.24|25
1611054160000|2021-01-19 11:02:40|528.29|524.29|528|524|528.29|524.29|527.99|523.99|22
1611054170000|2021-01-19 11:02:50|527.99|523.99|527.83|523.83|528.01|524.01|527.76|523.76|18
1611054180000|2021-01-19 11:03:00|527.82|523.82|527.82|523.82|527.84|523.84|527.82|523.82|3
1611054190000|2021-01-19 11:03:10|527.75|523.75|528.01|524.01|528.01|524.01|527.62|523.62|21
1611054200000|2021-01-19 11:03:20|528.07|524.07|528.13|524.13|528.24|524.24|528.07|524.07|21
1611054210000|2021-01-19 11:03:30|528.21|524.21|528.13|524.13|528.24|524.24|528.06|524.06|28
1611054220000|2021-01-19 11:03:40|528.11|524.11|527.9|523.9|528.11|524.11|527.9|523.9|19
1611054230000|2021-01-19 11:03:50|527.91|523.91|527.91|523.91|527.91|523.91|527.89|523.89|5
1611054240000|2021-01-19 11:04:00|527.89|523.89|527.95|523.95|527.99|523.99|527.89|523.89|26
1611054250000|2021-01-19 11:04:10|527.96|523.96|527.89|523.89|527.97|523.97|527.87|523.87|19
1611054260000|2021-01-19 11:04:20|527.88|523.88|527.81|523.81|527.9|523.9|527.76|523.76|11
1611054270000|2021-01-19 11:04:30|527.8|523.8|527.51|523.51|527.8|523.8|527.51|523.51|19
1611054280000|2021-01-19 11:04:40|527.5|523.5|527.28|523.28|527.5|523.5|527.28|523.28|30
1611054290000|2021-01-19 11:04:50|527.29|523.29|527.37|523.37|527.45|523.45|527.29|523.29|18
1611054300000|2021-01-19 11:05:00|527.38|523.38|527.55|523.55|527.59|523.59|527.34|523.34|22
1611054310000|2021-01-19 11:05:10|527.54|523.54|527.46|523.46|527.56|523.56|527.45|523.45|23
1611054320000|2021-01-19 11:05:20|527.41|523.41|527.36|523.36|527.41|523.41|527.34|523.34|17
1611054330000|2021-01-19 11:05:30|527.34|523.34|527.62|523.62|527.63|523.63|527.33|523.33|23
1611054340000|2021-01-19 11:05:40|527.63|523.63|527.64|523.64|527.66|523.66|527.56|523.56|20
1611054350000|2021-01-19 11:05:50|527.63|523.63|527.62|523.62|527.63|523.63|527.6|523.6|18
1611054360000|2021-01-19 11:06:00|527.63|523.63|527.81|523.81|527.86|523.86|527.62|523.62|17
1611054370000|2021-01-19 11:06:10|527.8|523.8|527.9|523.9|527.9|523.9|527.71|523.71|18
1611054380000|2021-01-19 11:06:20|527.87|523.87|527.95|523.95|527.95|523.95|527.87|523.87|9
1611054390000|2021-01-19 11:06:30|527.93|523.93|527.75|523.75|528.14|524.14|527.75|523.75|22
1611054400000|2021-01-19 11:06:40|527.76|523.76|527.63|523.63|527.78|523.78|527.63|523.63|23
1611054410000|2021-01-19 11:06:50|527.68|523.68|527.78|523.78|527.78|523.78|527.63|523.63|8
1611054420000|2021-01-19 11:07:00|527.76|523.76|527.8|523.8|527.81|523.81|527.74|523.74|12
1611054430000|2021-01-19 11:07:10|527.75|523.75|527.67|523.67|527.82|523.82|527.67|523.67|19
1611054440000|2021-01-19 11:07:20|527.68|523.68|527.67|523.67|527.68|523.68|527.6|523.6|10
1611054450000|2021-01-19 11:07:30|527.63|523.63|527.27|523.27|527.64|523.64|527.26|523.26|30
1611054460000|2021-01-19 11:07:40|527.26|523.26|527.3|523.3|527.3|523.3|527.19|523.19|26
1611054470000|2021-01-19 11:07:50|527.29|523.29|527.41|523.41|527.41|523.41|527.08|523.08|19
1611054480000|2021-01-19 11:08:00|527.42|523.42|527.33|523.33|527.43|523.43|527.3|523.3|17
1611054490000|2021-01-19 11:08:10|527.34|523.34|527.33|523.33|527.39|523.39|527.33|523.33|12
1611054500000|2021-01-19 11:08:20|527.34|523.34|527.31|523.31|527.35|523.35|527.29|523.29|10
1611054510000|2021-01-19 11:08:30|527.32|523.32|527.33|523.33|527.43|523.43|527.32|523.32|9
1611054520000|2021-01-19 11:08:40|527.32|523.32|527.41|523.41|527.45|523.45|527.31|523.31|9
1611054530000|2021-01-19 11:08:50|527.45|523.45|527.48|523.48|527.48|523.48|527.26|523.26|17
1611054540000|2021-01-19 11:09:00|527.37|523.37|527.37|523.37|527.38|523.38|527.34|523.34|8
1611054550000|2021-01-19 11:09:10|527.38|523.38|527.38|523.38|527.4|523.4|527.37|523.37|9
1611054560000|2021-01-19 11:09:20|527.37|523.37|527.43|523.43|527.43|523.43|527.35|523.35|7
1611054570000|2021-01-19 11:09:30|527.44|523.44|527.62|523.62|527.62|523.62|527.44|523.44|13
1611054580000|2021-01-19 11:09:40|527.64|523.64|527.7|523.7|527.7|523.7|527.6|523.6|12
1611054590000|2021-01-19 11:09:50|527.72|523.72|528.17|524.17|528.17|524.17|527.61|523.61|8
1611054600000|2021-01-19 11:10:00|528.18|524.18|528.52|524.52|528.52|524.52|528.15|524.15|18
1611054610000|2021-01-19 11:10:10|528.62|524.62|529|525|529|525|528.58|524.58|21
1611054620000|2021-01-19 11:10:20|529.01|525.01|529.36|525.36|529.37|525.37|528.98|524.98|18
1611054630000|2021-01-19 11:10:30|529.34|525.34|529.86|525.86|529.86|525.86|529.34|525.34|16
1611054640000|2021-01-19 11:10:40|529.83|525.83|529.37|525.37|529.83|525.83|529.3|525.3|28
1611054650000|2021-01-19 11:10:50|529.41|525.41|529.65|525.65|529.65|525.65|529.41|525.41|18
1611054660000|2021-01-19 11:11:00|529.64|525.64|529.26|525.26|529.68|525.68|529.26|525.26|30
1611054670000|2021-01-19 11:11:10|529.19|525.19|529.17|525.17|529.41|525.41|529.1|525.1|32
1611054680000|2021-01-19 11:11:20|529.19|525.19|529.26|525.26|529.33|525.33|529.17|525.17|16
1611054690000|2021-01-19 11:11:30|529.27|525.27|529.44|525.44|529.61|525.61|529.27|525.27|24
1611054700000|2021-01-19 11:11:40|529.48|525.48|528.97|524.97|529.55|525.55|528.97|524.97|26
1611054710000|2021-01-19 11:11:50|528.96|524.96|528.59|524.59|528.96|524.96|528.56|524.56|20
1611054720000|2021-01-19 11:12:00|528.6|524.6|528.19|524.19|528.6|524.6|528.19|524.19|24
1611054730000|2021-01-19 11:12:10|528.18|524.18|527.81|523.81|528.23|524.23|527.79|523.79|22
1611054740000|2021-01-19 11:12:20|527.79|523.79|527.79|523.79|527.82|523.82|527.78|523.78|12
1611054750000|2021-01-19 11:12:30|527.8|523.8|527.42|523.42|527.8|523.8|527.42|523.42|17
1611054760000|2021-01-19 11:12:40|527.43|523.43|527.08|523.08|527.43|523.43|527.08|523.08|20
1611054770000|2021-01-19 11:12:50|527.14|523.14|527.07|523.07|527.26|523.26|526.95|522.95|28
1611054780000|2021-01-19 11:13:00|527.14|523.14|527.13|523.13|527.3|523.3|527.07|523.07|29
1611054790000|2021-01-19 11:13:10|527.19|523.19|526.63|522.63|527.23|523.23|526.62|522.62|34
1611054800000|2021-01-19 11:13:20|526.64|522.64|526.4|522.4|526.69|522.69|526.38|522.38|29
1611054810000|2021-01-19 11:13:30|526.35|522.35|526.3|522.3|526.53|522.53|526.3|522.3|28
1611054820000|2021-01-19 11:13:40|526.39|522.39|526.3|522.3|526.39|522.39|526.29|522.29|17
1611054830000|2021-01-19 11:13:50|526.31|522.31|526.22|522.22|526.52|522.52|526.22|522.22|28
1611054840000|2021-01-19 11:14:00|526.24|522.24|526.26|522.26|526.33|522.33|526.22|522.22|24
1611054850000|2021-01-19 11:14:10|526.25|522.25|526.52|522.52|526.53|522.53|526.24|522.24|27
1611054860000|2021-01-19 11:14:20|526.53|522.53|526.51|522.51|526.59|522.59|526.32|522.32|28
1611054870000|2021-01-19 11:14:30|526.58|522.58|526.5|522.5|526.62|522.62|526.44|522.44|26
1611054880000|2021-01-19 11:14:40|526.52|522.52|526.23|522.23|526.52|522.52|526.18|522.18|31
1611054890000|2021-01-19 11:14:50|526.22|522.22|526.25|522.25|526.25|522.25|526.21|522.21|16
1611054900000|2021-01-19 11:15:00|526.22|522.22|526.3|522.3|526.3|522.3|526.21|522.21|22
1611054910000|2021-01-19 11:15:10|526.27|522.27|525.98|521.98|526.3|522.3|525.96|521.96|20
1611054920000|2021-01-19 11:15:20|525.97|521.97|526.25|522.25|526.25|522.25|525.97|521.97|15
1611054930000|2021-01-19 11:15:30|526.23|522.23|526.12|522.12|526.24|522.24|526.12|522.12|13
1611054940000|2021-01-19 11:15:40|526.16|522.16|526.33|522.33|526.37|522.37|526.12|522.12|19
1611054950000|2021-01-19 11:15:50|526.34|522.34|526.33|522.33|526.35|522.35|526.33|522.33|4
1611054960000|2021-01-19 11:16:00|526.39|522.39|526.56|522.56|526.59|522.59|526.37|522.37|19
1611054970000|2021-01-19 11:16:10|526.59|522.59|526.52|522.52|526.67|522.67|526.48|522.48|21
1611054980000|2021-01-19 11:16:20|526.41|522.41|526.5|522.5|526.5|522.5|526.28|522.28|35
1611054990000|2021-01-19 11:16:30|526.53|522.53|526.52|522.52|526.58|522.58|526.5|522.5|26
1611055000000|2021-01-19 11:16:40|526.5|522.5|526.45|522.45|526.5|522.5|526.43|522.43|12
1611055010000|2021-01-19 11:16:50|526.46|522.46|526.52|522.52|526.52|522.52|526.42|522.42|8
1611055020000|2021-01-19 11:17:00|526.49|522.49|525.89|521.89|526.49|522.49|525.89|521.89|27
1611055030000|2021-01-19 11:17:10|525.9|521.9|525.37|521.37|525.9|521.9|525.32|521.32|30
1611055040000|2021-01-19 11:17:20|525.33|521.33|525.44|521.44|525.45|521.45|525.33|521.33|22
1611055050000|2021-01-19 11:17:30|525.45|521.45|525.02|521.02|525.45|521.45|525.02|521.02|30
1611055060000|2021-01-19 11:17:40|524.99|520.99|524.89|520.89|524.99|520.99|524.8|520.8|29
1611055070000|2021-01-19 11:17:50|524.85|520.85|524.74|520.74|524.95|520.95|524.74|520.74|27
1611055080000|2021-01-19 11:18:00|524.77|520.77|524.74|520.74|524.81|520.81|524.64|520.64|31
1611055090000|2021-01-19 11:18:10|524.72|520.72|524.75|520.75|524.86|520.86|524.72|520.72|19
1611055100000|2021-01-19 11:18:20|524.77|520.77|524.69|520.69|524.79|520.79|524.67|520.67|15
1611055110000|2021-01-19 11:18:30|524.7|520.7|524.73|520.73|524.91|520.91|524.69|520.69|16
1611055120000|2021-01-19 11:18:40|524.75|520.75|524.91|520.91|524.91|520.91|524.75|520.75|8
1611055130000|2021-01-19 11:18:50|524.95|520.95|524.97|520.97|524.97|520.97|524.95|520.95|3
1611055140000|2021-01-19 11:19:00|525.02|521.02|525.03|521.03|525.19|521.19|525|521|15
1611055150000|2021-01-19 11:19:10|525.19|521.19|525.13|521.13|525.22|521.22|525.03|521.03|14
1611055160000|2021-01-19 11:19:20|525.14|521.14|525.25|521.25|525.25|521.25|525.11|521.11|5
1611055170000|2021-01-19 11:19:30|525.2|521.2|525.32|521.32|525.49|521.49|525.15|521.15|18
1611055180000|2021-01-19 11:19:40|525|521|526.15|522.15|526.15|522.15|524.86|520.86|12
1611055190000|2021-01-19 11:19:50|526.16|522.16|526.38|522.38|526.38|522.38|526.16|522.16|9
1611055200000|2021-01-19 11:20:00|526.4|522.4|526.38|522.38|526.4|522.4|526.27|522.27|3
1611055210000|2021-01-19 11:20:10|526.4|522.4|526.78|522.78|526.8|522.8|526.29|522.29|8
1611055220000|2021-01-19 11:20:20|526.8|522.8|526.65|522.65|526.8|522.8|526.58|522.58|15
1611055230000|2021-01-19 11:20:30|526.67|522.67|526.61|522.61|526.81|522.81|526.61|522.61|13
1611055240000|2021-01-19 11:20:40|526.63|522.63|526.28|522.28|526.66|522.66|526.28|522.28|16
1611055250000|2021-01-19 11:20:50|526.31|522.31|526.45|522.45|526.45|522.45|526.31|522.31|8
1611055270000|2021-01-19 11:21:10|526.47|522.47|526.88|522.88|526.88|522.88|526.39|522.39|13
1611055280000|2021-01-19 11:21:20|526.9|522.9|526.86|522.86|527.09|523.09|526.86|522.86|12
1611055290000|2021-01-19 11:21:30|526.88|522.88|526.97|522.97|526.97|522.97|526.88|522.88|9
1611055300000|2021-01-19 11:21:40|526.93|522.93|526.97|522.97|527.05|523.05|526.93|522.93|9
1611055310000|2021-01-19 11:21:50|526.91|522.91|526.88|522.88|526.94|522.94|526.88|522.88|7
1611055320000|2021-01-19 11:22:00|526.93|522.93|526.95|522.95|526.96|522.96|526.93|522.93|4
1611055330000|2021-01-19 11:22:10|526.94|522.94|527.13|523.13|527.16|523.16|526.94|522.94|5
1611055340000|2021-01-19 11:22:20|527.14|523.14|526.97|522.97|527.2|523.2|526.97|522.97|12
1611055350000|2021-01-19 11:22:30|526.98|522.98|526.95|522.95|526.98|522.98|526.84|522.84|10
1611055360000|2021-01-19 11:22:40|526.97|522.97|527.26|523.26|527.26|523.26|526.95|522.95|18
1611055370000|2021-01-19 11:22:50|527.27|523.27|527.17|523.17|527.27|523.27|527.14|523.14|10
1611055380000|2021-01-19 11:23:00|527.2|523.2|527.4|523.4|527.44|523.44|527.18|523.18|14
1611055390000|2021-01-19 11:23:10|527.37|523.37|527.09|523.09|527.37|523.37|526.97|522.97|16
1611055400000|2021-01-19 11:23:20|527.14|523.14|527.32|523.32|527.32|523.32|527.13|523.13|12
1611055410000|2021-01-19 11:23:30|527.34|523.34|527.43|523.43|527.43|523.43|527.34|523.34|10
1611055420000|2021-01-19 11:23:40|527.35|523.35|527.4|523.4|527.51|523.51|527.35|523.35|6
1611055430000|2021-01-19 11:23:50|527.57|523.57|528.21|524.21|528.21|524.21|527.57|523.57|6
1611055440000|2021-01-19 11:24:00|528.2|524.2|528|524|528.24|524.24|528|524|11
1611055450000|2021-01-19 11:24:10|528.02|524.02|528.28|524.28|528.39|524.39|528.02|524.02|24
1611055460000|2021-01-19 11:24:20|528.25|524.25|528.3|524.3|528.32|524.32|528.25|524.25|6
1611055470000|2021-01-19 11:24:30|528.32|524.32|528.28|524.28|528.32|524.32|528.26|524.26|6
1611055480000|2021-01-19 11:24:40|528.4|524.4|528.44|524.44|528.44|524.44|528.38|524.38|9
1611055490000|2021-01-19 11:24:50|528.47|524.47|528.94|524.94|528.94|524.94|528.47|524.47|8
1611055500000|2021-01-19 11:25:00|528.92|524.92|528.91|524.91|529.06|525.06|528.87|524.87|12
1611055510000|2021-01-19 11:25:10|528.96|524.96|529.21|525.21|529.26|525.26|528.96|524.96|5
1611055520000|2021-01-19 11:25:20|529.2|525.2|529.26|525.26|529.26|525.26|529.13|525.13|12
1611055530000|2021-01-19 11:25:30|529.29|525.29|529.4|525.4|529.65|525.65|529.29|525.29|20
1611055540000|2021-01-19 11:25:40|529.39|525.39|529.25|525.25|529.61|525.61|529.24|525.24|22
1611055550000|2021-01-19 11:25:50|529.24|525.24|529.3|525.3|529.3|525.3|529.24|525.24|5
1611055560000|2021-01-19 11:26:00|529.28|525.28|529.31|525.31|529.45|525.45|529.28|525.28|10
1611055570000|2021-01-19 11:26:10|529.29|525.29|529.26|525.26|529.29|525.29|529.2|525.2|9
1611055580000|2021-01-19 11:26:20|529.25|525.25|529.25|525.25|529.25|525.25|529.23|525.23|5
1611055590000|2021-01-19 11:26:30|529.24|525.24|529.19|525.19|529.42|525.42|529.19|525.19|16
1611055600000|2021-01-19 11:26:40|529.12|525.12|529.24|525.24|529.3|525.3|529.12|525.12|10
1611055610000|2021-01-19 11:26:50|529.26|525.26|529.42|525.42|529.45|525.45|529.26|525.26|12
1611055620000|2021-01-19 11:27:00|529.32|525.32|529.63|525.63|529.63|525.63|529.32|525.32|13
1611055630000|2021-01-19 11:27:10|529.6|525.6|529.46|525.46|529.64|525.64|529.46|525.46|11
1611055640000|2021-01-19 11:27:20|529.52|525.52|529.3|525.3|529.52|525.52|529.28|525.28|16
1611055650000|2021-01-19 11:27:30|529.31|525.31|529.37|525.37|529.55|525.55|529.31|525.31|14
1611055660000|2021-01-19 11:27:40|529.38|525.38|528.5|524.5|529.39|525.39|528.5|524.5|24
1611055670000|2021-01-19 11:27:50|528.52|524.52|528.64|524.64|528.69|524.69|528.45|524.45|13
1611055680000|2021-01-19 11:28:00|528.61|524.61|528.61|524.61|528.67|524.67|528.61|524.61|5
1611055690000|2021-01-19 11:28:10|528.65|524.65|528.53|524.53|528.74|524.74|528.53|524.53|14
1611055700000|2021-01-19 11:28:20|528.49|524.49|527.89|523.89|528.5|524.5|527.77|523.77|25
1611055710000|2021-01-19 11:28:30|527.88|523.88|528.03|524.03|528.09|524.09|527.73|523.73|12
1611055720000|2021-01-19 11:28:40|528.08|524.08|528.03|524.03|528.09|524.09|528.03|524.03|6
1611055730000|2021-01-19 11:28:50|527.86|523.86|527.76|523.76|527.86|523.86|527.65|523.65|14
1611055740000|2021-01-19 11:29:00|527.77|523.77|527.79|523.79|527.79|523.79|527.76|523.76|6
1611055750000|2021-01-19 11:29:10|527.83|523.83|527.68|523.68|527.91|523.91|527.67|523.67|16
1611055760000|2021-01-19 11:29:20|527.7|523.7|527.5|523.5|527.7|523.7|527.48|523.48|13
1611055770000|2021-01-19 11:29:30|527.48|523.48|527.56|523.56|527.72|523.72|527.43|523.43|18
1611055780000|2021-01-19 11:29:40|527.57|523.57|527.51|523.51|527.57|523.57|527.5|523.5|6
1611055790000|2021-01-19 11:29:50|527.52|523.52|527.54|523.54|527.54|523.54|527.5|523.5|5
1611055800000|2021-01-19 11:30:00|527.59|523.59|528.07|524.07|528.34|524.34|527.59|523.59|15
1611055810000|2021-01-19 11:30:10|528.06|524.06|528.11|524.11|528.16|524.16|528.05|524.05|8
1611055820000|2021-01-19 11:30:20|528.05|524.05|527.95|523.95|528.08|524.08|527.92|523.92|7
1611055830000|2021-01-19 11:30:30|527.96|523.96|527.6|523.6|527.96|523.96|527.6|523.6|8
1611055840000|2021-01-19 11:30:40|527.58|523.58|527.56|523.56|527.6|523.6|527.56|523.56|4
1611055850000|2021-01-19 11:30:50|527.57|523.57|527.6|523.6|527.6|523.6|527.47|523.47|13
1611055860000|2021-01-19 11:31:00|527.59|523.59|527.54|523.54|527.65|523.65|527.54|523.54|8
1611055870000|2021-01-19 11:31:10|527.52|523.52|527.18|523.18|527.52|523.52|527.15|523.15|14
1611055880000|2021-01-19 11:31:20|527.24|523.24|527.21|523.21|527.24|523.24|527|523|15
1611055890000|2021-01-19 11:31:30|527.2|523.2|526.91|522.91|527.2|523.2|526.83|522.83|16
1611055900000|2021-01-19 11:31:40|526.89|522.89|527.02|523.02|527.02|523.02|526.79|522.79|7
1611055910000|2021-01-19 11:31:50|526.88|522.88|526.81|522.81|526.93|522.93|526.8|522.8|5
1611055920000|2021-01-19 11:32:00|526.84|522.84|527.22|523.22|527.22|523.22|526.76|522.76|28
1611055930000|2021-01-19 11:32:10|527.21|523.21|527.24|523.24|527.24|523.24|527.1|523.1|10
1611055940000|2021-01-19 11:32:20|527.23|523.23|527.27|523.27|527.27|523.27|527.22|523.22|5
1611055950000|2021-01-19 11:32:30|527.26|523.26|527.19|523.19|527.26|523.26|527.19|523.19|6
1611055960000|2021-01-19 11:32:40|527.17|523.17|527.22|523.22|527.22|523.22|527.05|523.05|9
1611055970000|2021-01-19 11:32:50|527.23|523.23|527.11|523.11|527.23|523.23|527.05|523.05|10
1611055980000|2021-01-19 11:33:00|527.12|523.12|527.22|523.22|527.23|523.23|527.12|523.12|7
1611055990000|2021-01-19 11:33:10|527.23|523.23|527.27|523.27|527.28|523.28|527.23|523.23|6
1611056000000|2021-01-19 11:33:20|527.31|523.31|527.05|523.05|527.31|523.31|527.04|523.04|11
1611056010000|2021-01-19 11:33:30|527.07|523.07|526.97|522.97|527.1|523.1|526.92|522.92|10
1611056020000|2021-01-19 11:33:40|526.98|522.98|527.04|523.04|527.08|523.08|526.92|522.92|11
1611056030000|2021-01-19 11:33:50|526.97|522.97|526.76|522.76|527.04|523.04|526.74|522.74|12
1611056040000|2021-01-19 11:34:00|526.77|522.77|526.55|522.55|526.93|522.93|526.52|522.52|16
1611056050000|2021-01-19 11:34:10|526.54|522.54|526.63|522.63|526.63|522.63|526.54|522.54|9
1611056060000|2021-01-19 11:34:20|526.43|522.43|526.36|522.36|526.44|522.44|526.36|522.36|7
1611056070000|2021-01-19 11:34:30|526.37|522.37|526.44|522.44|526.45|522.45|526.37|522.37|12
1611056080000|2021-01-19 11:34:40|526.48|522.48|526.58|522.58|526.58|522.58|526.44|522.44|10
1611056090000|2021-01-19 11:34:50|526.6|522.6|526.61|522.61|526.63|522.63|526.6|522.6|6
1611056100000|2021-01-19 11:35:00|526.76|522.76|527.06|523.06|527.06|523.06|526.74|522.74|12
1611056110000|2021-01-19 11:35:10|527.36|523.36|527.5|523.5|527.5|523.5|527.21|523.21|11
1611056120000|2021-01-19 11:35:20|527.51|523.51|527.53|523.53|527.53|523.53|527.51|523.51|2
1611056130000|2021-01-19 11:35:30|527.57|523.57|527.97|523.97|527.98|523.98|527.56|523.56|13
1611056150000|2021-01-19 11:35:50|528.11|524.11|528.79|524.79|528.79|524.79|528.03|524.03|10
1611056160000|2021-01-19 11:36:00|528.72|524.72|528.31|524.31|528.83|524.83|528.3|524.3|14
1611056170000|2021-01-19 11:36:10|528.28|524.28|528.73|524.73|528.77|524.77|528.27|524.27|21
1611056180000|2021-01-19 11:36:20|528.74|524.74|528.68|524.68|528.75|524.75|528.57|524.57|19
1611056190000|2021-01-19 11:36:30|528.67|524.67|528.72|524.72|528.8|524.8|528.6|524.6|11
1611056200000|2021-01-19 11:36:40|528.75|524.75|528.76|524.76|529.01|525.01|528.68|524.68|14
1611056210000|2021-01-19 11:36:50|528.91|524.91|529.92|525.92|529.92|525.92|528.76|524.76|8
1611056220000|2021-01-19 11:37:00|529.99|525.99|530.23|526.23|530.28|526.28|529.99|525.99|13
1611056230000|2021-01-19 11:37:10|530.27|526.27|530.5|526.5|530.53|526.53|530.27|526.27|16
1611056240000|2021-01-19 11:37:20|530.52|526.52|530.83|526.83|531.12|527.12|530.52|526.52|14
1611056250000|2021-01-19 11:37:30|530.7|526.7|530.92|526.92|530.92|526.92|530.7|526.7|19
1611056260000|2021-01-19 11:37:40|530.86|526.86|531.02|527.02|531.03|527.03|530.86|526.86|13
1611056270000|2021-01-19 11:37:50|531.04|527.04|531.05|527.05|531.06|527.06|531.02|527.02|6
1611056280000|2021-01-19 11:38:00|531.08|527.08|531.02|527.02|531.1|527.1|530.81|526.81|21
1611056290000|2021-01-19 11:38:10|530.62|526.62|531.02|527.02|531.05|527.05|530.62|526.62|14
1611056300000|2021-01-19 11:38:20|530.98|526.98|530.98|526.98|531.04|527.04|530.98|526.98|3
1611056310000|2021-01-19 11:38:30|531.02|527.02|530.86|526.86|531.02|527.02|530.16|526.16|14
1611056320000|2021-01-19 11:38:40|530.87|526.87|530.72|526.72|530.96|526.96|530.66|526.66|22
1611056330000|2021-01-19 11:38:50|530.63|526.63|530.25|526.25|530.67|526.67|530.25|526.25|22
1611056340000|2021-01-19 11:39:00|530.24|526.24|530.48|526.48|530.53|526.53|530.18|526.18|19
1611056350000|2021-01-19 11:39:10|530.35|526.35|530.38|526.38|530.41|526.41|530.32|526.32|11
1611056360000|2021-01-19 11:39:20|530.4|526.4|530.5|526.5|530.5|526.5|530.4|526.4|5
1611056370000|2021-01-19 11:39:30|530.48|526.48|530.45|526.45|530.7|526.7|530.42|526.42|13
1611056380000|2021-01-19 11:39:40|530.42|526.42|530.4|526.4|530.58|526.58|530.4|526.4|10
1611056390000|2021-01-19 11:39:50|530.32|526.32|530.4|526.4|530.48|526.48|530.32|526.32|13
1611056400000|2021-01-19 11:40:00|530.47|526.47|530.32|526.32|530.47|526.47|530.32|526.32|11
1611056410000|2021-01-19 11:40:10|530.35|526.35|530.37|526.37|530.37|526.37|530.32|526.32|4
1611056420000|2021-01-19 11:40:20|530.34|526.34|530.32|526.32|530.34|526.34|530.32|526.32|4
1611056430000|2021-01-19 11:40:30|530.34|526.34|530.36|526.36|530.4|526.4|530.32|526.32|7
1611056440000|2021-01-19 11:40:40|530.34|526.34|530.05|526.05|530.34|526.34|530.04|526.04|18
1611056450000|2021-01-19 11:40:50|530|526|530.02|526.02|530.04|526.04|529.99|525.99|11
1611056460000|2021-01-19 11:41:00|530.03|526.03|530.28|526.28|530.32|526.32|530.03|526.03|15
1611056470000|2021-01-19 11:41:10|530.19|526.19|530.16|526.16|530.26|526.26|530.1|526.1|7
1611056480000|2021-01-19 11:41:20|530.2|526.2|530.18|526.18|530.2|526.2|530.07|526.07|6
1611056490000|2021-01-19 11:41:30|530.16|526.16|529.97|525.97|530.16|526.16|529.95|525.95|9
1611056500000|2021-01-19 11:41:40|529.99|525.99|529.84|525.84|529.99|525.99|529.84|525.84|10
1611056510000|2021-01-19 11:41:50|529.8|525.8|529.61|525.61|529.91|525.91|529.61|525.61|20
1611056520000|2021-01-19 11:42:00|529.62|525.62|529.58|525.58|529.63|525.63|529.58|525.58|7
1611056530000|2021-01-19 11:42:10|529.57|525.57|529.37|525.37|529.57|525.57|529.37|525.37|14
1611056540000|2021-01-19 11:42:20|529.38|525.38|529.84|525.84|529.84|525.84|529.38|525.38|15
1611056550000|2021-01-19 11:42:30|529.87|525.87|530.19|526.19|530.19|526.19|529.83|525.83|18
1611056560000|2021-01-19 11:42:40|530.41|526.41|530.4|526.4|530.5|526.5|530.29|526.29|15
1611056570000|2021-01-19 11:42:50|530.37|526.37|530.65|526.65|530.67|526.67|530.37|526.37|8
1611056580000|2021-01-19 11:43:00|530.67|526.67|530.61|526.61|530.73|526.73|530.57|526.57|12
1611056590000|2021-01-19 11:43:10|530.62|526.62|530.81|526.81|530.83|526.83|530.62|526.62|12
1611056600000|2021-01-19 11:43:20|530.82|526.82|531.05|527.05|531.05|527.05|530.82|526.82|2
1611056610000|2021-01-19 11:43:30|531.06|527.06|530.91|526.91|531.29|527.29|530.9|526.9|21
1611056620000|2021-01-19 11:43:40|530.92|526.92|530.67|526.67|530.92|526.92|530.67|526.67|17
1611056630000|2021-01-19 11:43:50|530.58|526.58|530.31|526.31|530.66|526.66|530.31|526.31|13
1611056640000|2021-01-19 11:44:00|530.32|526.32|530.85|526.85|530.87|526.87|530.16|526.16|19
1611056650000|2021-01-19 11:44:10|530.86|526.86|530.91|526.91|531.12|527.12|530.86|526.86|13
1611056660000|2021-01-19 11:44:20|530.89|526.89|530.69|526.69|530.9|526.9|530.64|526.64|16
1611056670000|2021-01-19 11:44:30|530.71|526.71|530.41|526.41|530.71|526.71|530.41|526.41|11
1611056680000|2021-01-19 11:44:40|530.38|526.38|529.44|525.44|530.38|526.38|529.36|525.36|22
1611056690000|2021-01-19 11:44:50|529.39|525.39|528.77|524.77|529.39|525.39|528.72|524.72|22
1611056700000|2021-01-19 11:45:00|528.88|524.88|529.05|525.05|529.13|525.13|528.88|524.88|11
1611056710000|2021-01-19 11:45:10|529.02|525.02|528.96|524.96|529.05|525.05|528.96|524.96|12
1611056720000|2021-01-19 11:45:20|528.99|524.99|528.57|524.57|529|525|528.56|524.56|16
1611056730000|2021-01-19 11:45:30|528.52|524.52|528.2|524.2|528.57|524.57|528.17|524.17|19
1611056740000|2021-01-19 11:45:40|528.15|524.15|528.28|524.28|528.47|524.47|528.12|524.12|16
1611056750000|2021-01-19 11:45:50|528.15|524.15|527.93|523.93|528.15|524.15|527.93|523.93|16
1611056760000|2021-01-19 11:46:00|528.17|524.17|528.49|524.49|528.52|524.52|528.04|524.04|22
1611056770000|2021-01-19 11:46:10|528.5|524.5|528.28|524.28|528.54|524.54|528.28|524.28|14
1611056780000|2021-01-19 11:46:20|528.29|524.29|528.09|524.09|528.31|524.31|528.05|524.05|14
1611056790000|2021-01-19 11:46:30|527.98|523.98|528.06|524.06|528.09|524.09|527.82|523.82|17
1611056800000|2021-01-19 11:46:40|528.11|524.11|527.93|523.93|528.22|524.22|527.93|523.93|13
1611056810000|2021-01-19 11:46:50|527.92|523.92|527.75|523.75|527.92|523.92|527.75|523.75|14
1611056820000|2021-01-19 11:47:00|527.76|523.76|527.72|523.72|528.07|524.07|527.72|523.72|19
1611056830000|2021-01-19 11:47:10|527.69|523.69|527.48|523.48|527.71|523.71|527.47|523.47|18
1611056840000|2021-01-19 11:47:20|527.43|523.43|527.33|523.33|527.54|523.54|527.24|523.24|23
1611056850000|2021-01-19 11:47:30|527.3|523.3|527.23|523.23|527.32|523.32|527.23|523.23|9
1611056860000|2021-01-19 11:47:40|527.22|523.22|526.91|522.91|527.41|523.41|526.91|522.91|27
1611056870000|2021-01-19 11:47:50|526.92|522.92|526.93|522.93|526.96|522.96|526.91|522.91|18
1611056880000|2021-01-19 11:48:00|526.92|522.92|526.39|522.39|526.92|522.92|526.39|522.39|20
1611056890000|2021-01-19 11:48:10|526.45|522.45|526.23|522.23|526.45|522.45|526.18|522.18|19
1611056900000|2021-01-19 11:48:20|526.26|522.26|526.62|522.62|526.68|522.68|526.26|522.26|20
1611056910000|2021-01-19 11:48:30|526.59|522.59|526.98|522.98|526.98|522.98|526.59|522.59|14
1611056920000|2021-01-19 11:48:40|527.05|523.05|527.83|523.83|527.83|523.83|527.05|523.05|18
1611056930000|2021-01-19 11:48:50|527.81|523.81|528.31|524.31|528.33|524.33|527.81|523.81|13
1611056940000|2021-01-19 11:49:00|528.39|524.39|528.7|524.7|528.7|524.7|528.39|524.39|11
1611056950000|2021-01-19 11:49:10|528.68|524.68|528.74|524.74|528.92|524.92|528.68|524.68|11
1611056960000|2021-01-19 11:49:20|528.7|524.7|528.42|524.42|528.7|524.7|528.36|524.36|11
1611056970000|2021-01-19 11:49:30|528.5|524.5|528.6|524.6|528.6|524.6|528.46|524.46|7
1611056980000|2021-01-19 11:49:40|528.63|524.63|528.53|524.53|528.77|524.77|528.53|524.53|10
1611056990000|2021-01-19 11:49:50|528.48|524.48|528.64|524.64|528.66|524.66|528.47|524.47|9
1611057000000|2021-01-19 11:50:00|528.72|524.72|528.83|524.83|528.92|524.92|528.72|524.72|16
1611057010000|2021-01-19 11:50:10|528.77|524.77|528.82|524.82|528.85|524.85|528.77|524.77|6
1611057020000|2021-01-19 11:50:20|528.8|524.8|528.43|524.43|528.81|524.81|528.43|524.43|12
1611057030000|2021-01-19 11:50:30|528.48|524.48|528.64|524.64|528.7|524.7|528.43|524.43|9
1611057040000|2021-01-19 11:50:40|528.67|524.67|528.38|524.38|528.7|524.7|528.38|524.38|17
1611057050000|2021-01-19 11:50:50|528.39|524.39|528.6|524.6|528.71|524.71|528.39|524.39|14
1611057060000|2021-01-19 11:51:00|528.55|524.55|529.24|525.24|529.56|525.56|528.55|524.55|19
1611057070000|2021-01-19 11:51:10|529.15|525.15|529.3|525.3|529.33|525.33|529.15|525.15|9
1611057080000|2021-01-19 11:51:20|529.27|525.27|529|525|529.27|525.27|529|525|15
1611057090000|2021-01-19 11:51:30|528.96|524.96|529.08|525.08|529.24|525.24|528.93|524.93|14
1611057100000|2021-01-19 11:51:40|529.07|525.07|529.12|525.12|529.12|525.12|529.06|525.06|11
1611057110000|2021-01-19 11:51:50|529.16|525.16|529.39|525.39|529.39|525.39|529.16|525.16|12
1611057120000|2021-01-19 11:52:00|529.49|525.49|529.45|525.45|529.82|525.82|529.35|525.35|18
1611057130000|2021-01-19 11:52:10|529.35|525.35|529.35|525.35|529.68|525.68|529.35|525.35|8
1611057140000|2021-01-19 11:52:20|529.96|525.96|530.42|526.42|530.55|526.55|529.96|525.96|5
1611057150000|2021-01-19 11:52:30|530.43|526.43|531.07|527.07|531.08|527.08|530.43|526.43|14
1611057160000|2021-01-19 11:52:40|531.15|527.15|531.24|527.24|531.24|527.24|531.15|527.15|5
1611057170000|2021-01-19 11:52:50|531.27|527.27|531.05|527.05|531.27|527.27|531.02|527.02|10
1611057180000|2021-01-19 11:53:00|531.08|527.08|531.17|527.17|531.21|527.21|531.08|527.08|8
1611057190000|2021-01-19 11:53:10|531.33|527.33|531.18|527.18|531.4|527.4|531.17|527.17|15
1611057200000|2021-01-19 11:53:20|531.16|527.16|531.28|527.28|531.46|527.46|531.16|527.16|14
1611057210000|2021-01-19 11:53:30|531.29|527.29|531.35|527.35|531.35|527.35|531.07|527.07|17
1611057220000|2021-01-19 11:53:40|531.39|527.39|531.56|527.56|531.68|527.68|531.39|527.39|4
1611057230000|2021-01-19 11:53:50|531.57|527.57|531.71|527.71|531.74|527.74|531.57|527.57|10
1611057240000|2021-01-19 11:54:00|531.8|527.8|531.58|527.58|531.8|527.8|531.42|527.42|14
1611057250000|2021-01-19 11:54:10|531.64|527.64|531.83|527.83|531.88|527.88|531.61|527.61|11
1611057270000|2021-01-19 11:54:30|531.86|527.86|531.66|527.66|531.86|527.86|531.62|527.62|20
1611057280000|2021-01-19 11:54:40|531.67|527.67|531.64|527.64|531.86|527.86|531.49|527.49|20
1611057290000|2021-01-19 11:54:50|531.4|527.4|531.81|527.81|531.88|527.88|531.35|527.35|14
1611057300000|2021-01-19 11:55:00|531.83|527.83|531.95|527.95|532.03|528.03|531.83|527.83|10
1611057310000|2021-01-19 11:55:10|532.02|528.02|532.06|528.06|532.09|528.09|531.94|527.94|14
1611057320000|2021-01-19 11:55:20|531.94|527.94|532.1|528.1|532.33|528.33|531.94|527.94|14
1611057330000|2021-01-19 11:55:30|532.25|528.25|532.89|528.89|532.92|528.92|532.08|528.08|20
1611057340000|2021-01-19 11:55:40|532.87|528.87|532.88|528.88|532.89|528.89|532.86|528.86|6
1611057350000|2021-01-19 11:55:50|532.84|528.84|532.89|528.89|532.89|528.89|532.8|528.8|8
1611057360000|2021-01-19 11:56:00|532.9|528.9|533.01|529.01|533.11|529.11|532.9|528.9|4
1611057370000|2021-01-19 11:56:10|533.16|529.16|533.24|529.24|533.24|529.24|533.1|529.1|7
1611057380000|2021-01-19 11:56:20|533.56|529.56|533.88|529.88|533.99|529.99|533.56|529.56|14
1611057390000|2021-01-19 11:56:30|533.99|529.99|534.45|530.45|534.48|530.48|533.88|529.88|19
1611057400000|2021-01-19 11:56:40|534.51|530.51|534.75|530.75|534.75|530.75|534.45|530.45|15
1611057410000|2021-01-19 11:56:50|534.76|530.76|534.86|530.86|534.86|530.86|534.76|530.76|7
1611057420000|2021-01-19 11:57:00|534.87|530.87|534.86|530.86|534.96|530.96|534.79|530.79|10
1611057430000|2021-01-19 11:57:10|534.87|530.87|534.85|530.85|534.92|530.92|534.78|530.78|16
1611057440000|2021-01-19 11:57:20|534.82|530.82|534.98|530.98|535|531|534.82|530.82|16
1611057450000|2021-01-19 11:57:30|534.89|530.89|535.12|531.12|535.12|531.12|534.89|530.89|11
1611057460000|2021-01-19 11:57:40|535.07|531.07|535.06|531.06|535.26|531.26|535.06|531.06|13
1611057470000|2021-01-19 11:57:50|535.11|531.11|534.72|530.72|535.19|531.19|534.61|530.61|17
1611057480000|2021-01-19 11:58:00|534.69|530.69|534.7|530.7|534.79|530.79|534.68|530.68|20
1611057490000|2021-01-19 11:58:10|534.71|530.71|534.45|530.45|534.71|530.71|534.36|530.36|18
1611057500000|2021-01-19 11:58:20|534.44|530.44|533.92|529.92|534.45|530.45|533.87|529.87|22
1611057510000|2021-01-19 11:58:30|533.93|529.93|534.2|530.2|534.3|530.3|533.93|529.93|13
1611057520000|2021-01-19 11:58:40|534.19|530.19|534.34|530.34|534.41|530.41|533.86|529.86|20
1611057530000|2021-01-19 11:58:50|534.3|530.3|534.98|530.98|534.98|530.98|534.3|530.3|17
1611057540000|2021-01-19 11:59:00|535|531|535.48|531.48|535.48|531.48|534.94|530.94|18
1611057550000|2021-01-19 11:59:10|535.43|531.43|535.8|531.8|535.82|531.82|535.43|531.43|11
1611057560000|2021-01-19 11:59:20|535.81|531.81|536.11|532.11|536.11|532.11|535.81|531.81|6
1611057570000|2021-01-19 11:59:30|536.09|532.09|535.97|531.97|536.1|532.1|535.96|531.96|7
1611057580000|2021-01-19 11:59:40|536.01|532.01|536.03|532.03|536.03|532.03|536.01|532.01|2
1611057590000|2021-01-19 11:59:50|536.02|532.02|536.12|532.12|536.13|532.13|536.02|532.02|11
1611057600000|2021-01-19 12:00:00|536.13|532.13|536.56|532.56|536.56|532.56|536.13|532.13|9
1611057610000|2021-01-19 12:00:10|536.7|532.7|536.6|532.6|536.72|532.72|536.55|532.55|14
1611057620000|2021-01-19 12:00:20|536.77|532.77|536.24|532.24|536.77|532.77|536.13|532.13|25
1611057630000|2021-01-19 12:00:30|536.26|532.26|536.55|532.55|536.6|532.6|536.26|532.26|20
1611057640000|2021-01-19 12:00:40|536.56|532.56|536.12|532.12|536.59|532.59|536.01|532.01|20
1611057650000|2021-01-19 12:00:50|536.06|532.06|536|532|536.06|532.06|535.77|531.77|19
1611057660000|2021-01-19 12:01:00|535.99|531.99|535.17|531.17|536.05|532.05|535.17|531.17|22
1611057670000|2021-01-19 12:01:10|535.26|531.26|534.39|530.39|535.26|531.26|534.32|530.32|23
1611057680000|2021-01-19 12:01:20|534.32|530.32|534.26|530.26|534.39|530.39|534.1|530.1|22
1611057690000|2021-01-19 12:01:30|534.25|530.25|534.73|530.73|534.73|530.73|534.22|530.22|20
1611057700000|2021-01-19 12:01:40|534.72|530.72|535.07|531.07|535.14|531.14|534.58|530.58|15
1611057710000|2021-01-19 12:01:50|535.13|531.13|535.46|531.46|535.51|531.51|535.13|531.13|8
1611057720000|2021-01-19 12:02:00|535.48|531.48|535.8|531.8|535.8|531.8|535.45|531.45|13
1611057730000|2021-01-19 12:02:10|535.97|531.97|535.91|531.91|536.17|532.17|535.78|531.78|11
1611057740000|2021-01-19 12:02:20|535.88|531.88|535.83|531.83|536.09|532.09|535.62|531.62|11
1611057750000|2021-01-19 12:02:30|535.78|531.78|536.41|532.41|536.41|532.41|535.62|531.62|9
1611057760000|2021-01-19 12:02:40|536.4|532.4|536.11|532.11|536.49|532.49|536.11|532.11|19
1611057770000|2021-01-19 12:02:50|536.04|532.04|535.98|531.98|536.11|532.11|535.98|531.98|15
1611057780000|2021-01-19 12:03:00|535.85|531.85|535.61|531.61|536.02|532.02|535.56|531.56|18
1611057790000|2021-01-19 12:03:10|535.56|531.56|535.24|531.24|535.62|531.62|535.19|531.19|15
1611057800000|2021-01-19 12:03:20|535.23|531.23|534.7|530.7|535.23|531.23|534.7|530.7|16
1611057810000|2021-01-19 12:03:30|534.67|530.67|534.25|530.25|534.71|530.71|534.21|530.21|10
1611057820000|2021-01-19 12:03:40|534.1|530.1|533.96|529.96|534.17|530.17|533.94|529.94|26
1611057830000|2021-01-19 12:03:50|534.06|530.06|532.93|528.93|534.06|530.06|532.9|528.9|23
1611057840000|2021-01-19 12:04:00|532.97|528.97|532.22|528.22|532.97|528.97|531.7|527.7|31
1611057850000|2021-01-19 12:04:10|532.27|528.27|532.16|528.16|532.27|528.27|531.98|527.98|23
1611057860000|2021-01-19 12:04:20|532.17|528.17|532.03|528.03|532.2|528.2|532.02|528.02|16
1611057870000|2021-01-19 12:04:30|532.22|528.22|532.16|528.16|532.25|528.25|532.07|528.07|16
1611057880000|2021-01-19 12:04:40|532.18|528.18|532.33|528.33|532.35|528.35|532.13|528.13|21
1611057890000|2021-01-19 12:04:50|532.35|528.35|532.42|528.42|532.42|528.42|532.35|528.35|4
1611057900000|2021-01-19 12:05:00|532.37|528.37|533.5|529.5|533.5|529.5|532.37|528.37|20
1611057910000|2021-01-19 12:05:10|533.49|529.49|533.07|529.07|533.5|529.5|533.03|529.03|15
1611057920000|2021-01-19 12:05:20|532.9|528.9|532.33|528.33|532.9|528.9|532.11|528.11|25
1611057930000|2021-01-19 12:05:30|532.32|528.32|532.19|528.19|532.32|528.32|531.95|527.95|22
1611057940000|2021-01-19 12:05:40|532.1|528.1|532.3|528.3|532.3|528.3|532|528|16
1611057950000|2021-01-19 12:05:50|532.29|528.29|532.05|528.05|532.36|528.36|532.05|528.05|19
1611057960000|2021-01-19 12:06:00|531.94|527.94|531.53|527.53|531.94|527.94|531.49|527.49|18
1611057970000|2021-01-19 12:06:10|531.47|527.47|531.25|527.25|531.53|527.53|531.25|527.25|18
1611057980000|2021-01-19 12:06:20|531.22|527.22|531.15|527.15|531.27|527.27|530.93|526.93|19
1611057990000|2021-01-19 12:06:30|531.1|527.1|531.13|527.13|531.14|527.14|530.92|526.92|17
1611058000000|2021-01-19 12:06:40|531.07|527.07|531.2|527.2|531.2|527.2|531.07|527.07|5
1611058010000|2021-01-19 12:06:50|531.14|527.14|531|527|531.22|527.22|531|527|7
1611058020000|2021-01-19 12:07:00|531.09|527.09|531.75|527.75|531.75|527.75|531.09|527.09|16
1611058030000|2021-01-19 12:07:10|531.77|527.77|532.1|528.1|532.17|528.17|531.77|527.77|11
1611058040000|2021-01-19 12:07:20|532.15|528.15|532.29|528.29|532.45|528.45|532.15|528.15|8
1611058050000|2021-01-19 12:07:30|532.48|528.48|532.84|528.84|533.11|529.11|532.48|528.48|13
1611058060000|2021-01-19 12:07:40|532.82|528.82|532.76|528.76|533.04|529.04|532.76|528.76|15
1611058070000|2021-01-19 12:07:50|532.69|528.69|532.38|528.38|532.69|528.69|532.31|528.31|18
1611058080000|2021-01-19 12:08:00|532.37|528.37|532.27|528.27|532.37|528.37|531.81|527.81|23
1611058090000|2021-01-19 12:08:10|532.19|528.19|531.91|527.91|532.19|528.19|531.87|527.87|13
1611058100000|2021-01-19 12:08:20|531.85|527.85|531.9|527.9|531.91|527.91|531.85|527.85|6
1611058110000|2021-01-19 12:08:30|531.86|527.86|531.65|527.65|531.87|527.87|531.62|527.62|13
1611058120000|2021-01-19 12:08:40|531.63|527.63|531.33|527.33|531.67|527.67|531.33|527.33|20
1611058130000|2021-01-19 12:08:50|531.26|527.26|530.88|526.88|531.26|527.26|530.88|526.88|18
1611058140000|2021-01-19 12:09:00|530.89|526.89|531.04|527.04|531.68|527.68|530.89|526.89|27
1611058150000|2021-01-19 12:09:10|531.05|527.05|531.24|527.24|531.24|527.24|531.04|527.04|15
1611058160000|2021-01-19 12:09:20|531.23|527.23|530.83|526.83|531.25|527.25|530.82|526.82|15
1611058170000|2021-01-19 12:09:30|530.82|526.82|530.77|526.77|530.88|526.88|530.75|526.75|16
1611058180000|2021-01-19 12:09:40|530.74|526.74|530.44|526.44|530.78|526.78|530.31|526.31|17
1611058190000|2021-01-19 12:09:50|530.43|526.43|530.36|526.36|530.43|526.43|530.33|526.33|6
1611058200000|2021-01-19 12:10:00|530.34|526.34|530.36|526.36|530.39|526.39|530.18|526.18|19
1611058210000|2021-01-19 12:10:10|530.4|526.4|530.94|526.94|530.94|526.94|530.36|526.36|11
1611058230000|2021-01-19 12:10:30|530.96|526.96|530.95|526.95|530.97|526.97|530.95|526.95|3
1611058240000|2021-01-19 12:10:40|530.85|526.85|530.92|526.92|530.93|526.93|530.83|526.83|10
1611058250000|2021-01-19 12:10:50|530.94|526.94|530.95|526.95|530.99|526.99|530.94|526.94|4
1611058260000|2021-01-19 12:11:00|530.93|526.93|530.82|526.82|530.93|526.93|530.65|526.65|13
1611058270000|2021-01-19 12:11:10|530.76|526.76|530.71|526.71|530.78|526.78|530.67|526.67|10
1611058280000|2021-01-19 12:11:20|530.74|526.74|530.65|526.65|530.75|526.75|530.53|526.53|20
1611058290000|2021-01-19 12:11:30|530.68|526.68|530.7|526.7|530.8|526.8|530.65|526.65|12
1611058300000|2021-01-19 12:11:40|530.85|526.85|530.65|526.65|530.85|526.85|530.65|526.65|4
1611058310000|2021-01-19 12:11:50|530.7|526.7|531.07|527.07|531.24|527.24|530.65|526.65|18
1611058320000|2021-01-19 12:12:00|531.08|527.08|530.85|526.85|531.08|527.08|530.8|526.8|11
1611058330000|2021-01-19 12:12:10|530.8|526.8|530.8|526.8|530.9|526.9|530.8|526.8|8
1611058340000|2021-01-19 12:12:20|530.83|526.83|530.89|526.89|530.9|526.9|530.81|526.81|12
1611058350000|2021-01-19 12:12:30|530.9|526.9|531.23|527.23|531.41|527.41|530.9|526.9|13
1611058360000|2021-01-19 12:12:40|531.28|527.28|530.96|526.96|531.28|527.28|530.86|526.86|14
1611058370000|2021-01-19 12:12:50|530.98|526.98|530.84|526.84|531.01|527.01|530.79|526.79|12
1611058380000|2021-01-19 12:13:00|530.93|526.93|530.95|526.95|530.95|526.95|530.89|526.89|6
1611058390000|2021-01-19 12:13:10|530.96|526.96|530.94|526.94|531.04|527.04|530.94|526.94|9
1611058400000|2021-01-19 12:13:20|530.93|526.93|530.92|526.92|530.97|526.97|530.81|526.81|12
1611058410000|2021-01-19 12:13:30|530.95|526.95|531.05|527.05|531.05|527.05|530.94|526.94|10
1611058420000|2021-01-19 12:13:40|530.97|526.97|531|527|531|527|530.94|526.94|11
1611058430000|2021-01-19 12:13:50|531.05|527.05|531.01|527.01|531.15|527.15|531|527|8
1611058440000|2021-01-19 12:14:00|531|527|531.04|527.04|531.04|527.04|531|527|9
1611058450000|2021-01-19 12:14:10|531|527|531.05|527.05|531.05|527.05|530.98|526.98|11
1611058460000|2021-01-19 12:14:20|531.06|527.06|530.9|526.9|531.07|527.07|530.87|526.87|12
1611058470000|2021-01-19 12:14:30|530.91|526.91|531.01|527.01|531.01|527.01|530.91|526.91|6
1611058480000|2021-01-19 12:14:40|531.02|527.02|531.01|527.01|531.02|527.02|531.01|527.01|2
1611058490000|2021-01-19 12:14:50|531.02|527.02|531.02|527.02|531.03|527.03|531.02|527.02|3
1611058500000|2021-01-19 12:15:00|531.03|527.03|531.03|527.03|531.04|527.04|530.98|526.98|11
1611058510000|2021-01-19 12:15:10|531.02|527.02|531.06|527.06|531.06|527.06|530.98|526.98|13
1611058520000|2021-01-19 12:15:20|531.08|527.08|531.58|527.58|531.58|527.58|531.07|527.07|10
1611058530000|2021-01-19 12:15:30|531.6|527.6|531.99|527.99|531.99|527.99|531.6|527.6|15
1611058540000|2021-01-19 12:15:40|532.23|528.23|532.9|528.9|532.9|528.9|532.23|528.23|14
1611058550000|2021-01-19 12:15:50|533.29|529.29|533.07|529.07|533.29|529.29|533.07|529.07|3
1611058560000|2021-01-19 12:16:00|533.14|529.14|533.09|529.09|533.17|529.17|533.09|529.09|6
1611058570000|2021-01-19 12:16:10|533.18|529.18|533.13|529.13|533.18|529.18|533.09|529.09|10
1611058580000|2021-01-19 12:16:20|533.21|529.21|533.83|529.83|533.83|529.83|533.18|529.18|16
1611058590000|2021-01-19 12:16:30|533.88|529.88|533.89|529.89|533.92|529.92|533.78|529.78|11
1611058600000|2021-01-19 12:16:40|533.9|529.9|533.93|529.93|533.93|529.93|533.9|529.9|2
1611058610000|2021-01-19 12:16:50|533.95|529.95|533.91|529.91|533.95|529.95|533.91|529.91|9
1611058620000|2021-01-19 12:17:00|533.92|529.92|533.83|529.83|533.92|529.92|533.81|529.81|6
1611058630000|2021-01-19 12:17:10|533.82|529.82|533.9|529.9|533.9|529.9|533.81|529.81|8
1611058640000|2021-01-19 12:17:20|533.85|529.85|533.95|529.95|533.95|529.95|533.85|529.85|6
1611058650000|2021-01-19 12:17:30|533.93|529.93|534.09|530.09|534.09|530.09|533.93|529.93|13
1611058660000|2021-01-19 12:17:40|534.01|530.01|534.55|530.55|534.7|530.7|534.01|530.01|15
1611058670000|2021-01-19 12:17:50|534.56|530.56|534.75|530.75|534.75|530.75|534.56|530.56|14
1611058680000|2021-01-19 12:18:00|534.82|530.82|534.39|530.39|534.82|530.82|534.37|530.37|13
1611058690000|2021-01-19 12:18:10|534.4|530.4|534.24|530.24|534.4|530.4|534.24|530.24|12
1611058700000|2021-01-19 12:18:20|534.25|530.25|534.27|530.27|534.27|530.27|534.14|530.14|9
1611058710000|2021-01-19 12:18:30|534.29|530.29|534.36|530.36|534.37|530.37|534.28|530.28|12
1611058720000|2021-01-19 12:18:40|534.37|530.37|534.72|530.72|534.8|530.8|534.37|530.37|17
1611058730000|2021-01-19 12:18:50|534.58|530.58|534.24|530.24|534.58|530.58|534.24|530.24|10
1611058740000|2021-01-19 12:19:00|534.23|530.23|534.44|530.44|534.47|530.47|534.23|530.23|16
1611058750000|2021-01-19 12:19:10|534.29|530.29|534.07|530.07|534.29|530.29|534.04|530.04|11
1611058760000|2021-01-19 12:19:20|534.11|530.11|534.3|530.3|534.3|530.3|534.11|530.11|10
1611058770000|2021-01-19 12:19:30|534.29|530.29|534.49|530.49|534.49|530.49|534.29|530.29|14
1611058780000|2021-01-19 12:19:40|534.39|530.39|534.91|530.91|534.91|530.91|534.39|530.39|9
1611058790000|2021-01-19 12:19:50|534.81|530.81|534.93|530.93|534.93|530.93|534.81|530.81|6
1611058800000|2021-01-19 12:20:00|534.94|530.94|534.67|530.67|534.98|530.98|534.67|530.67|16
1611058810000|2021-01-19 12:20:10|534.62|530.62|534.43|530.43|534.66|530.66|534.32|530.32|11
1611058820000|2021-01-19 12:20:20|534.44|530.44|534.46|530.46|534.47|530.47|534.44|530.44|8
1611058830000|2021-01-19 12:20:30|534.43|530.43|534.03|530.03|534.48|530.48|534.03|530.03|11
1611058840000|2021-01-19 12:20:40|533.95|529.95|533.68|529.68|533.99|529.99|533.68|529.68|12
1611058850000|2021-01-19 12:20:50|533.66|529.66|533.09|529.09|533.71|529.71|532.97|528.97|22
1611058860000|2021-01-19 12:21:00|533.21|529.21|533.2|529.2|533.25|529.25|533.19|529.19|8
1611058870000|2021-01-19 12:21:10|533.14|529.14|532.92|528.92|533.14|529.14|532.83|528.83|17
1611058880000|2021-01-19 12:21:20|532.98|528.98|532.97|528.97|533.02|529.02|532.91|528.91|13
1611058890000|2021-01-19 12:21:30|533.02|529.02|533.26|529.26|533.26|529.26|533.02|529.02|12
1611058900000|2021-01-19 12:21:40|533.35|529.35|534.01|530.01|534.01|530.01|533.32|529.32|21
1611058910000|2021-01-19 12:21:50|534.15|530.15|534.46|530.46|534.46|530.46|534.15|530.15|8
1611058920000|2021-01-19 12:22:00|534.58|530.58|534.81|530.81|534.94|530.94|534.52|530.52|9
1611058930000|2021-01-19 12:22:10|534.82|530.82|534.88|530.88|535.05|531.05|534.82|530.82|16
1611058940000|2021-01-19 12:22:20|534.9|530.9|534.91|530.91|535.05|531.05|534.9|530.9|4
1611058950000|2021-01-19 12:22:30|534.88|530.88|534.75|530.75|534.95|530.95|534.65|530.65|18
1611058960000|2021-01-19 12:22:40|534.71|530.71|534.86|530.86|534.86|530.86|534.67|530.67|13
1611058970000|2021-01-19 12:22:50|534.84|530.84|534.38|530.38|534.84|530.84|534.38|530.38|18
1611058980000|2021-01-19 12:23:00|534.35|530.35|534.03|530.03|534.35|530.35|534.03|530.03|9
1611058990000|2021-01-19 12:23:10|533.99|529.99|533.99|529.99|533.99|529.99|533.97|529.97|5
1611059000000|2021-01-19 12:23:20|533.98|529.98|533.37|529.37|533.98|529.98|533.37|529.37|10
1611059010000|2021-01-19 12:23:30|533.39|529.39|533.32|529.32|533.4|529.4|533.21|529.21|20
1611059020000|2021-01-19 12:23:40|533.31|529.31|532.92|528.92|533.31|529.31|532.87|528.87|15
1611059030000|2021-01-19 12:23:50|532.89|528.89|532.44|528.44|532.92|528.92|532.44|528.44|16
1611059040000|2021-01-19 12:24:00|532.4|528.4|532.41|528.41|532.56|528.56|532.36|528.36|17
1611059050000|2021-01-19 12:24:10|532.39|528.39|532.21|528.21|532.39|528.39|532.11|528.11|19
1611059060000|2021-01-19 12:24:20|532.17|528.17|531.88|527.88|532.17|528.17|531.85|527.85|12
1611059070000|2021-01-19 12:24:30|531.86|527.86|531.33|527.33|531.91|527.91|531.32|527.32|25
1611059080000|2021-01-19 12:24:40|531.34|527.34|531.47|527.47|531.5|527.5|531.34|527.34|10
1611059090000|2021-01-19 12:24:50|531.5|527.5|531.7|527.7|531.7|527.7|531.45|527.45|12
1611059100000|2021-01-19 12:25:00|531.67|527.67|531.68|527.68|531.68|527.68|531.54|527.54|7
1611059110000|2021-01-19 12:25:10|531.64|527.64|531.73|527.73|531.73|527.73|531.64|527.64|8
1611059120000|2021-01-19 12:25:20|531.7|527.7|531.7|527.7|531.7|527.7|531.68|527.68|4
1611059130000|2021-01-19 12:25:30|531.74|527.74|531.73|527.73|531.84|527.84|531.69|527.69|14
1611059140000|2021-01-19 12:25:40|531.72|527.72|531.58|527.58|531.74|527.74|531.5|527.5|11
1611059150000|2021-01-19 12:25:50|531.64|527.64|531.71|527.71|531.72|527.72|531.64|527.64|10
1611059160000|2021-01-19 12:26:00|531.72|527.72|531.75|527.75|531.78|527.78|531.51|527.51|15
1611059170000|2021-01-19 12:26:10|531.79|527.79|531.74|527.74|531.8|527.8|531.71|527.71|8
1611059180000|2021-01-19 12:26:20|531.73|527.73|531.5|527.5|531.73|527.73|531.44|527.44|17
1611059190000|2021-01-19 12:26:30|531.51|527.51|531.35|527.35|531.51|527.51|531.31|527.31|16
1611059200000|2021-01-19 12:26:40|531.33|527.33|531.28|527.28|531.33|527.33|531.23|527.23|13
1611059210000|2021-01-19 12:26:50|531.29|527.29|531.25|527.25|531.45|527.45|531.22|527.22|16
1611059220000|2021-01-19 12:27:00|531.24|527.24|531.24|527.24|531.32|527.32|531.15|527.15|18
1611059230000|2021-01-19 12:27:10|531.22|527.22|531.16|527.16|531.39|527.39|531.15|527.15|15
1611059240000|2021-01-19 12:27:20|531.13|527.13|531.02|527.02|531.13|527.13|531.02|527.02|16
1611059250000|2021-01-19 12:27:30|531.03|527.03|531.09|527.09|531.09|527.09|531.03|527.03|10
1611059260000|2021-01-19 12:27:40|531.14|527.14|530.78|526.78|531.14|527.14|530.75|526.75|11
1611059270000|2021-01-19 12:27:50|530.79|526.79|530.79|526.79|531.17|527.17|530.79|526.79|27
1611059280000|2021-01-19 12:28:00|530.8|526.8|531.49|527.49|531.49|527.49|530.8|526.8|17
1611059290000|2021-01-19 12:28:10|531.51|527.51|531.72|527.72|531.72|527.72|531.5|527.5|9
1611059300000|2021-01-19 12:28:20|531.69|527.69|531.69|527.69|531.83|527.83|531.63|527.63|15
1611059310000|2021-01-19 12:28:30|531.7|527.7|531.52|527.52|531.76|527.76|531.52|527.52|11
1611059320000|2021-01-19 12:28:40|531.53|527.53|531.72|527.72|531.72|527.72|531.46|527.46|21
1611059330000|2021-01-19 12:28:50|531.69|527.69|531.53|527.53|531.91|527.91|531.53|527.53|20
1611059340000|2021-01-19 12:29:00|531.4|527.4|531.21|527.21|531.4|527.4|531.15|527.15|10
1611059350000|2021-01-19 12:29:10|531.24|527.24|531.41|527.41|531.41|527.41|531.23|527.23|9
1611059360000|2021-01-19 12:29:20|531.43|527.43|531.32|527.32|531.6|527.6|531.32|527.32|21
1611059370000|2021-01-19 12:29:30|531.37|527.37|530.99|526.99|531.4|527.4|530.97|526.97|18
1611059380000|2021-01-19 12:29:40|531|527|531.07|527.07|531.07|527.07|530.99|526.99|9
1611059390000|2021-01-19 12:29:50|530.97|526.97|530.92|526.92|531.13|527.13|530.87|526.87|22
1611059400000|2021-01-19 12:30:00|530.93|526.93|530.92|526.92|530.96|526.96|530.69|526.69|18
1611059410000|2021-01-19 12:30:10|530.95|526.95|531.01|527.01|531.07|527.07|530.94|526.94|16
1611059420000|2021-01-19 12:30:20|531.11|527.11|530.96|526.96|531.2|527.2|530.96|526.96|4
1611059430000|2021-01-19 12:30:30|531.15|527.15|531.14|527.14|531.34|527.34|531.1|527.1|11
1611059440000|2021-01-19 12:30:40|531.15|527.15|530.99|526.99|531.17|527.17|530.94|526.94|14
1611059450000|2021-01-19 12:30:50|531.05|527.05|531.1|527.1|531.1|527.1|531|527|5
1611059460000|2021-01-19 12:31:00|531.37|527.37|531.5|527.5|531.5|527.5|531.37|527.37|5
1611059470000|2021-01-19 12:31:10|531.52|527.52|531.55|527.55|531.56|527.56|531.5|527.5|6
1611059480000|2021-01-19 12:31:20|531.56|527.56|531.56|527.56|531.56|527.56|531.56|527.56|1
1611059490000|2021-01-19 12:31:30|531.77|527.77|531.95|527.95|531.97|527.97|531.77|527.77|10
1611059500000|2021-01-19 12:31:40|531.93|527.93|531.95|527.95|531.95|527.95|531.93|527.93|3
1611059510000|2021-01-19 12:31:50|531.96|527.96|532.23|528.23|532.23|528.23|531.93|527.93|11
1611059520000|2021-01-19 12:32:00|532.29|528.29|532.37|528.37|532.42|528.42|532.11|528.11|9
1611059530000|2021-01-19 12:32:10|532.34|528.34|532.48|528.48|532.48|528.48|532.34|528.34|7
1611059540000|2021-01-19 12:32:20|532.59|528.59|533.02|529.02|533.07|529.07|532.57|528.57|20
1611059550000|2021-01-19 12:32:30|533.03|529.03|533.37|529.37|533.38|529.38|533.03|529.03|5
1611059560000|2021-01-19 12:32:40|533.38|529.38|533.56|529.56|533.61|529.61|533.38|529.38|12
1611059570000|2021-01-19 12:32:50|533.72|529.72|533.72|529.72|533.78|529.78|533.7|529.7|6
1611059580000|2021-01-19 12:33:00|533.73|529.73|533.29|529.29|533.73|529.73|533.29|529.29|10
1611059590000|2021-01-19 12:33:10|533.26|529.26|533.12|529.12|533.26|529.26|533.06|529.06|16
1611059600000|2021-01-19 12:33:20|533.07|529.07|532.78|528.78|533.11|529.11|532.78|528.78|12
1611059610000|2021-01-19 12:33:30|532.47|528.47|532.33|528.33|532.53|528.53|532.33|528.33|13
1611059620000|2021-01-19 12:33:40|532.32|528.32|531.97|527.97|532.32|528.32|531.97|527.97|11
1611059630000|2021-01-19 12:33:50|531.98|527.98|532.08|528.08|532.08|528.08|531.96|527.96|6
1611059640000|2021-01-19 12:34:00|532.07|528.07|531.14|527.14|532.07|528.07|531.14|527.14|15
1611059650000|2021-01-19 12:34:10|531.11|527.11|530.76|526.76|531.11|527.11|530.7|526.7|10
1611059660000|2021-01-19 12:34:20|530.69|526.69|530.05|526.05|530.69|526.69|530.05|526.05|16
1611059670000|2021-01-19 12:34:30|529.94|525.94|529.82|525.82|529.94|525.94|529.75|525.75|11
1611059680000|2021-01-19 12:34:40|529.84|525.84|530.07|526.07|530.08|526.08|529.84|525.84|12
1611059690000|2021-01-19 12:34:50|530.08|526.08|530.48|526.48|530.59|526.59|530.05|526.05|18
1611059700000|2021-01-19 12:35:00|530.45|526.45|530.58|526.58|530.58|526.58|530.29|526.29|15
1611059710000|2021-01-19 12:35:10|530.7|526.7|530.76|526.76|530.78|526.78|530.7|526.7|8
1611059720000|2021-01-19 12:35:20|530.79|526.79|530.87|526.87|531.02|527.02|530.79|526.79|16
1611059730000|2021-01-19 12:35:30|530.86|526.86|530.95|526.95|530.95|526.95|530.84|526.84|7
1611059740000|2021-01-19 12:35:40|530.84|526.84|531.57|527.57|531.57|527.57|530.84|526.84|15
1611059750000|2021-01-19 12:35:50|531.72|527.72|531.58|527.58|531.89|527.89|531.58|527.58|20
1611059760000|2021-01-19 12:36:00|531.61|527.61|530.91|526.91|531.61|527.61|530.9|526.9|23
1611059770000|2021-01-19 12:36:10|530.93|526.93|530.9|526.9|530.93|526.93|530.9|526.9|2
1611059780000|2021-01-19 12:36:20|530.89|526.89|530.92|526.92|530.92|526.92|530.66|526.66|12
1611059790000|2021-01-19 12:36:30|530.93|526.93|530.83|526.83|530.94|526.94|530.71|526.71|17
1611059800000|2021-01-19 12:36:40|530.77|526.77|530.64|526.64|530.8|526.8|530.64|526.64|21
1611059810000|2021-01-19 12:36:50|530.62|526.62|530.15|526.15|530.62|526.62|530.15|526.15|22
1611059820000|2021-01-19 12:37:00|530.2|526.2|529.82|525.82|530.2|526.2|529.82|525.82|12
1611059830000|2021-01-19 12:37:10|529.83|525.83|529.65|525.65|530.03|526.03|529.65|525.65|26
1611059840000|2021-01-19 12:37:20|529.66|525.66|529.41|525.41|529.66|525.66|529.41|525.41|12
1611059850000|2021-01-19 12:37:30|529.35|525.35|528.85|524.85|529.35|525.35|528.68|524.68|13
1611059860000|2021-01-19 12:37:40|528.83|524.83|528.88|524.88|529|525|528.83|524.83|23
1611059870000|2021-01-19 12:37:50|528.8|524.8|528.74|524.74|528.8|524.8|528.67|524.67|16
1611059880000|2021-01-19 12:38:00|528.77|524.77|528.22|524.22|528.77|524.77|528.21|524.21|24
1611059890000|2021-01-19 12:38:10|528.23|524.23|527.91|523.91|528.23|524.23|527.77|523.77|14
1611059900000|2021-01-19 12:38:20|527.89|523.89|528.38|524.38|528.38|524.38|527.73|523.73|19
1611059910000|2021-01-19 12:38:30|528.32|524.32|527.87|523.87|528.32|524.32|527.87|523.87|17
1611059920000|2021-01-19 12:38:40|527.89|523.89|527.85|523.85|527.98|523.98|527.85|523.85|12
1611059930000|2021-01-19 12:38:50|527.84|523.84|527.4|523.4|527.84|523.84|527.39|523.39|12
1611059940000|2021-01-19 12:39:00|527.37|523.37|527.01|523.01|527.37|523.37|527|523|24
1611059950000|2021-01-19 12:39:10|526.94|522.94|525.92|521.92|526.94|522.94|525.57|521.57|31
1611059960000|2021-01-19 12:39:20|525.99|521.99|525.81|521.81|526.01|522.01|525.73|521.73|20
1611059970000|2021-01-19 12:39:30|525.7|521.7|524.9|520.9|525.7|521.7|524.41|520.41|17
1611059980000|2021-01-19 12:39:40|524.89|520.89|524.49|520.49|524.91|520.91|524.3|520.3|19
1611059990000|2021-01-19 12:39:50|524.52|520.52|524.1|520.1|524.66|520.66|524.1|520.1|22
1611060000000|2021-01-19 12:40:00|524.09|520.09|525.13|521.13|525.13|521.13|524.09|520.09|24
1611060010000|2021-01-19 12:40:10|525.12|521.12|525.65|521.65|525.73|521.73|525.12|521.12|15
1611060020000|2021-01-19 12:40:20|525.68|521.68|526.54|522.54|526.62|522.62|525.68|521.68|12
1611060030000|2021-01-19 12:40:30|526.48|522.48|525.97|521.97|526.82|522.82|525.97|521.97|26
1611060040000|2021-01-19 12:40:40|525.93|521.93|525.42|521.42|526.07|522.07|525.42|521.42|25
1611060050000|2021-01-19 12:40:50|525.37|521.37|525.02|521.02|525.37|521.37|525.02|521.02|9
1611060060000|2021-01-19 12:41:00|525.07|521.07|525.1|521.1|525.12|521.12|524.67|520.67|14
1611060070000|2021-01-19 12:41:10|525.11|521.11|525.43|521.43|525.45|521.45|525.11|521.11|17
1611060080000|2021-01-19 12:41:20|525.45|521.45|525.68|521.68|525.68|521.68|525.25|521.25|24
1611060090000|2021-01-19 12:41:30|525.71|521.71|525.57|521.57|525.89|521.89|525.55|521.55|28
1611060100000|2021-01-19 12:41:40|525.58|521.58|525.71|521.71|525.89|521.89|525.47|521.47|23
1611060110000|2021-01-19 12:41:50|525.77|521.77|525.74|521.74|525.85|521.85|525.68|521.68|19
1611060120000|2021-01-19 12:42:00|525.8|521.8|525.38|521.38|525.82|521.82|525.37|521.37|19
1611060130000|2021-01-19 12:42:10|525.5|521.5|525.29|521.29|525.54|521.54|525.26|521.26|16
1611060140000|2021-01-19 12:42:20|525.3|521.3|525.51|521.51|525.51|521.51|525.17|521.17|19
1611060150000|2021-01-19 12:42:30|525.54|521.54|525.8|521.8|525.8|521.8|525.54|521.54|16
1611060160000|2021-01-19 12:42:40|525.79|521.79|525.56|521.56|525.79|521.79|525.55|521.55|11
1611060170000|2021-01-19 12:42:50|525.57|521.57|525.26|521.26|525.57|521.57|525.07|521.07|16
1611060180000|2021-01-19 12:43:00|525.39|521.39|525.23|521.23|525.39|521.39|525.02|521.02|15
1611060190000|2021-01-19 12:43:10|525.19|521.19|524.91|520.91|525.22|521.22|524.91|520.91|10
1611060200000|2021-01-19 12:43:20|524.86|520.86|525.22|521.22|525.25|521.25|524.86|520.86|16
1611060210000|2021-01-19 12:43:30|525.2|521.2|525.3|521.3|525.33|521.33|525.2|521.2|20
1611060220000|2021-01-19 12:43:40|525.31|521.31|525.37|521.37|525.37|521.37|525.26|521.26|13
1611060230000|2021-01-19 12:43:50|525.39|521.39|525.67|521.67|525.67|521.67|525.39|521.39|13
1611060240000|2021-01-19 12:44:00|525.69|521.69|525.73|521.73|525.76|521.76|525.5|521.5|18
1611060250000|2021-01-19 12:44:10|525.76|521.76|525.53|521.53|525.76|521.76|525.5|521.5|11
1611060260000|2021-01-19 12:44:20|525.54|521.54|525.61|521.61|525.63|521.63|525.54|521.54|14
1611060270000|2021-01-19 12:44:30|525.59|521.59|525.59|521.59|525.6|521.6|525.51|521.51|8
1611060280000|2021-01-19 12:44:40|525.58|521.58|525.3|521.3|525.58|521.58|525.26|521.26|18
1611060290000|2021-01-19 12:44:50|525.31|521.31|524.58|520.58|525.31|521.31|524.58|520.58|26
1611060300000|2021-01-19 12:45:00|524.69|520.69|523.58|519.58|524.69|520.69|523.58|519.58|19
1611060310000|2021-01-19 12:45:10|523.57|519.57|522.87|518.87|523.7|519.7|522.87|518.87|16
1611060320000|2021-01-19 12:45:20|522.73|518.73|522.25|518.25|522.77|518.77|522.25|518.25|16
1611060330000|2021-01-19 12:45:30|521.98|517.98|521.99|517.99|522.14|518.14|521.9|517.9|18
1611060340000|2021-01-19 12:45:40|521.78|517.78|521.83|517.83|522.18|518.18|521.75|517.75|23
1611060350000|2021-01-19 12:45:50|521.9|517.9|522.25|518.25|522.26|518.26|521.9|517.9|27
1611060360000|2021-01-19 12:46:00|522.27|518.27|523.07|519.07|523.07|519.07|522.15|518.15|23
1611060370000|2021-01-19 12:46:10|523.12|519.12|522.89|518.89|523.12|519.12|522.79|518.79|16
1611060380000|2021-01-19 12:46:20|522.9|518.9|523.05|519.05|523.07|519.07|522.89|518.89|16
1611060390000|2021-01-19 12:46:30|523.11|519.11|523.18|519.18|523.77|519.77|523.11|519.11|11
1611060400000|2021-01-19 12:46:40|523.8|519.8|523.75|519.75|523.86|519.86|523.71|519.71|13
1611060410000|2021-01-19 12:46:50|523.8|519.8|523.93|519.93|523.93|519.93|523.8|519.8|3
1611060420000|2021-01-19 12:47:00|523.79|519.79|523.55|519.55|523.86|519.86|523.55|519.55|12
1611060430000|2021-01-19 12:47:10|523.8|519.8|524.29|520.29|524.29|520.29|523.55|519.55|10
1611060440000|2021-01-19 12:47:20|524.53|520.53|524.02|520.02|524.53|520.53|524.02|520.02|10
1611060450000|2021-01-19 12:47:30|524.03|520.03|523.93|519.93|524.05|520.05|523.6|519.6|25
1611060460000|2021-01-19 12:47:40|523.94|519.94|524.53|520.53|524.53|520.53|523.9|519.9|19
1611060470000|2021-01-19 12:47:50|524.54|520.54|524.89|520.89|524.89|520.89|524.54|520.54|11
1611060480000|2021-01-19 12:48:00|524.88|520.88|524.95|520.95|524.95|520.95|524.88|520.88|9
1611060490000|2021-01-19 12:48:10|524.98|520.98|524.91|520.91|525.22|521.22|524.91|520.91|17
1611060500000|2021-01-19 12:48:20|525.36|521.36|525.83|521.83|525.83|521.83|525.22|521.22|10
1611060510000|2021-01-19 12:48:30|525.86|521.86|526.17|522.17|526.29|522.29|525.84|521.84|21
1611060520000|2021-01-19 12:48:40|526.16|522.16|526.26|522.26|526.3|522.3|526.07|522.07|7
1611060530000|2021-01-19 12:48:50|526.3|522.3|526.57|522.57|526.64|522.64|526.03|522.03|13
1611060540000|2021-01-19 12:49:00|526.48|522.48|526.66|522.66|526.66|522.66|526.33|522.33|13
1611060550000|2021-01-19 12:49:10|526.71|522.71|526.62|522.62|526.71|522.71|526.61|522.61|3
1611060560000|2021-01-19 12:49:20|526.52|522.52|526.31|522.31|526.54|522.54|526.29|522.29|9
1611060570000|2021-01-19 12:49:30|526.32|522.32|527.2|523.2|527.21|523.21|526.03|522.03|15
1611060580000|2021-01-19 12:49:40|527.17|523.17|526.96|522.96|527.17|523.17|526.94|522.94|12
1611060590000|2021-01-19 12:49:50|526.97|522.97|527.07|523.07|527.07|523.07|526.93|522.93|13
1611060600000|2021-01-19 12:50:00|527.06|523.06|526.94|522.94|527.19|523.19|526.87|522.87|23
1611060610000|2021-01-19 12:50:10|526.93|522.93|526.92|522.92|526.97|522.97|526.89|522.89|9
1611060620000|2021-01-19 12:50:20|526.86|522.86|526.74|522.74|526.86|522.86|526.71|522.71|14
1611060630000|2021-01-19 12:50:30|526.73|522.73|526.4|522.4|526.76|522.76|526.4|522.4|22
1611060640000|2021-01-19 12:50:40|526.45|522.45|525.55|521.55|526.45|522.45|525.26|521.26|22
1611060650000|2021-01-19 12:50:50|525.57|521.57|525.73|521.73|525.8|521.8|525.57|521.57|18
1611060660000|2021-01-19 12:51:00|525.69|521.69|526.15|522.15|526.16|522.16|525.48|521.48|19
1611060670000|2021-01-19 12:51:10|526.48|522.48|526.73|522.73|526.73|522.73|526.45|522.45|12
1611060680000|2021-01-19 12:51:20|526.72|522.72|526.44|522.44|526.94|522.94|526.39|522.39|18
1611060690000|2021-01-19 12:51:30|526.45|522.45|526.59|522.59|526.77|522.77|526.42|522.42|30
1611060700000|2021-01-19 12:51:40|526.54|522.54|526.76|522.76|526.76|522.76|526.54|522.54|8
1611060710000|2021-01-19 12:51:50|526.85|522.85|527.07|523.07|527.07|523.07|526.85|522.85|9
1611060720000|2021-01-19 12:52:00|527.08|523.08|527.15|523.15|527.26|523.26|527.08|523.08|9
1611060730000|2021-01-19 12:52:10|527.09|523.09|527.22|523.22|527.23|523.23|526.67|522.67|28
1611060740000|2021-01-19 12:52:20|527.2|523.2|527.29|523.29|527.29|523.29|527.2|523.2|9
1611060750000|2021-01-19 12:52:30|527.33|523.33|527.41|523.41|527.41|523.41|527.33|523.33|5
1611060760000|2021-01-19 12:52:40|527.46|523.46|527.5|523.5|527.5|523.5|527.28|523.28|12
1611060770000|2021-01-19 12:52:50|527.52|523.52|527.49|523.49|527.58|523.58|527|523|7
1611060780000|2021-01-19 12:53:00|527.48|523.48|527.49|523.49|527.52|523.52|527.44|523.44|8
1611060790000|2021-01-19 12:53:10|527.5|523.5|527.08|523.08|527.5|523.5|527.08|523.08|16
1611060800000|2021-01-19 12:53:20|527.12|523.12|527.13|523.13|527.13|523.13|527.1|523.1|8
1611060810000|2021-01-19 12:53:30|527.15|523.15|527.43|523.43|527.43|523.43|527.04|523.04|21
1611060820000|2021-01-19 12:53:40|527.45|523.45|527.52|523.52|527.55|523.55|527.26|523.26|21
1611060830000|2021-01-19 12:53:50|527.56|523.56|527.38|523.38|527.56|523.56|527.36|523.36|15
1611060840000|2021-01-19 12:54:00|527.39|523.39|527.42|523.42|527.44|523.44|527.36|523.36|13
1611060850000|2021-01-19 12:54:10|527.39|523.39|527.09|523.09|527.39|523.39|527.06|523.06|23
1611060860000|2021-01-19 12:54:20|527.1|523.1|527.01|523.01|527.1|523.1|527.01|523.01|12
1611060870000|2021-01-19 12:54:30|527.02|523.02|526.53|522.53|527.05|523.05|526.53|522.53|15
1611060880000|2021-01-19 12:54:40|526.54|522.54|526.56|522.56|526.68|522.68|526.49|522.49|11
1611060890000|2021-01-19 12:54:50|526.36|522.36|526.6|522.6|526.6|522.6|526.34|522.34|12
1611060900000|2021-01-19 12:55:00|526.62|522.62|526.67|522.67|526.67|522.67|526.46|522.46|13
1611060910000|2021-01-19 12:55:10|526.56|522.56|527.07|523.07|527.07|523.07|526.46|522.46|10
1611060920000|2021-01-19 12:55:20|526.94|522.94|526.96|522.96|526.96|522.96|526.86|522.86|11
1611060930000|2021-01-19 12:55:30|526.97|522.97|527.05|523.05|527.05|523.05|526.97|522.97|3
1611060940000|2021-01-19 12:55:40|527.17|523.17|527.1|523.1|527.31|523.31|527.07|523.07|14
1611060950000|2021-01-19 12:55:50|527.08|523.08|527.09|523.09|527.09|523.09|526.85|522.85|24
1611060960000|2021-01-19 12:56:00|527.07|523.07|526.95|522.95|527.07|523.07|526.95|522.95|7
1611060970000|2021-01-19 12:56:10|526.91|522.91|526.8|522.8|526.91|522.91|526.64|522.64|17
1611060980000|2021-01-19 12:56:20|526.88|522.88|526.46|522.46|526.88|522.88|526.3|522.3|20
1611060990000|2021-01-19 12:56:30|526.48|522.48|526.45|522.45|526.63|522.63|526.45|522.45|13
1611061000000|2021-01-19 12:56:40|526.55|522.55|526.46|522.46|526.65|522.65|526.46|522.46|12
1611061010000|2021-01-19 12:56:50|526.35|522.35|526.29|522.29|526.35|522.35|526.27|522.27|10
1611061020000|2021-01-19 12:57:00|526.19|522.19|526.31|522.31|526.34|522.34|526.18|522.18|19
1611061030000|2021-01-19 12:57:10|526.33|522.33|527.07|523.07|527.07|523.07|526.33|522.33|13
1611061040000|2021-01-19 12:57:20|527.12|523.12|526.89|522.89|527.13|523.13|526.35|522.35|23
1611061050000|2021-01-19 12:57:30|526.9|522.9|526.83|522.83|526.97|522.97|526.82|522.82|13
1611061060000|2021-01-19 12:57:40|526.84|522.84|526.73|522.73|526.89|522.89|526.73|522.73|13
1611061070000|2021-01-19 12:57:50|526.7|522.7|526.7|522.7|526.72|522.72|526.66|522.66|7
1611061080000|2021-01-19 12:58:00|526.67|522.67|526.66|522.66|526.67|522.67|526.66|522.66|2
1611061090000|2021-01-19 12:58:10|526.65|522.65|526.84|522.84|526.98|522.98|526.64|522.64|17
1611061100000|2021-01-19 12:58:20|526.83|522.83|526.54|522.54|526.88|522.88|526.39|522.39|21
1611061110000|2021-01-19 12:58:30|526.55|522.55|526.16|522.16|526.57|522.57|526.16|522.16|18
1611061120000|2021-01-19 12:58:40|526.12|522.12|526.06|522.06|526.16|522.16|526.06|522.06|9
1611061130000|2021-01-19 12:58:50|525.98|521.98|525.9|521.9|526.01|522.01|525.89|521.89|6
1611061140000|2021-01-19 12:59:00|525.95|521.95|526.07|522.07|526.18|522.18|525.91|521.91|17
1611061150000|2021-01-19 12:59:10|526.08|522.08|525.98|521.98|526.11|522.11|525.88|521.88|14
1611061160000|2021-01-19 12:59:20|525.97|521.97|525.84|521.84|526.11|522.11|525.57|521.57|16
1611061170000|2021-01-19 12:59:30|525.82|521.82|524.79|520.79|525.82|521.82|524.79|520.79|15
1611061180000|2021-01-19 12:59:40|524.74|520.74|523.93|519.93|524.74|520.74|523.82|519.82|13
1611061190000|2021-01-19 12:59:50|523.91|519.91|523.73|519.73|523.91|519.91|523.73|519.73|13
1611061200000|2021-01-19 13:00:00|523.75|519.75|524.81|520.81|524.81|520.81|523.75|519.75|21
1611061210000|2021-01-19 13:00:10|524.85|520.85|525.12|521.12|525.12|521.12|524.85|520.85|7
1611061220000|2021-01-19 13:00:20|525.09|521.09|525.26|521.26|525.26|521.26|525.09|521.09|4
1611061230000|2021-01-19 13:00:30|525.25|521.25|525.36|521.36|525.36|521.36|525.09|521.09|12
1611061240000|2021-01-19 13:00:40|525.37|521.37|525.8|521.8|525.8|521.8|525.37|521.37|11
1611061250000|2021-01-19 13:00:50|525.93|521.93|525.84|521.84|525.93|521.93|525.77|521.77|13
1611061260000|2021-01-19 13:01:00|525.95|521.95|526.02|522.02|526.1|522.1|525.95|521.95|10
1611061270000|2021-01-19 13:01:10|525.99|521.99|525.92|521.92|526.04|522.04|525.92|521.92|9
1611061280000|2021-01-19 13:01:20|525.91|521.91|525.66|521.66|525.92|521.92|525.66|521.66|8
1611061290000|2021-01-19 13:01:30|525.61|521.61|525.74|521.74|525.75|521.75|525.61|521.61|7
1611061300000|2021-01-19 13:01:40|525.73|521.73|525.75|521.75|525.75|521.75|525.65|521.65|11
1611061310000|2021-01-19 13:01:50|525.76|521.76|525.7|521.7|525.86|521.86|525.6|521.6|22
1611061320000|2021-01-19 13:02:00|525.64|521.64|525.38|521.38|525.64|521.64|525.37|521.37|11
1611061330000|2021-01-19 13:02:10|525.39|521.39|525.52|521.52|525.52|521.52|525.39|521.39|11
1611061340000|2021-01-19 13:02:20|525.51|521.51|525.51|521.51|525.52|521.52|525.51|521.51|3
1611061350000|2021-01-19 13:02:30|525.43|521.43|525.42|521.42|525.47|521.47|525.36|521.36|8
1611061360000|2021-01-19 13:02:40|525.44|521.44|525.56|521.56|525.75|521.75|525.44|521.44|12
1611061370000|2021-01-19 13:02:50|525.57|521.57|525.58|521.58|525.61|521.61|525.55|521.55|11
1611061380000|2021-01-19 13:03:00|525.59|521.59|525.8|521.8|525.8|521.8|525.58|521.58|21
1611061390000|2021-01-19 13:03:10|525.82|521.82|525.77|521.77|525.84|521.84|525.75|521.75|15
1611061400000|2021-01-19 13:03:20|525.78|521.78|525.94|521.94|526|522|525.78|521.78|15
1611061410000|2021-01-19 13:03:30|525.95|521.95|525.86|521.86|526.08|522.08|525.75|521.75|26
1611061420000|2021-01-19 13:03:40|525.76|521.76|525.64|521.64|525.76|521.76|525.58|521.58|18
1611061430000|2021-01-19 13:03:50|525.72|521.72|525.64|521.64|525.73|521.73|525.62|521.62|17
1611061440000|2021-01-19 13:04:00|525.68|521.68|525.84|521.84|525.84|521.84|525.65|521.65|16
1611061450000|2021-01-19 13:04:10|525.78|521.78|525.77|521.77|525.87|521.87|525.77|521.77|19
1611061460000|2021-01-19 13:04:20|525.78|521.78|525.91|521.91|525.91|521.91|525.78|521.78|14
1611061470000|2021-01-19 13:04:30|525.94|521.94|525.95|521.95|525.99|521.99|525.91|521.91|10
1611061480000|2021-01-19 13:04:40|526.03|522.03|526.47|522.47|526.47|522.47|526.02|522.02|19
1611061490000|2021-01-19 13:04:50|526.49|522.49|526.56|522.56|526.56|522.56|526.43|522.43|11
1611061500000|2021-01-19 13:05:00|526.52|522.52|526.42|522.42|526.66|522.66|526.3|522.3|22
1611061510000|2021-01-19 13:05:10|526.41|522.41|526.58|522.58|526.61|522.61|526.3|522.3|22
1611061520000|2021-01-19 13:05:20|526.59|522.59|526.67|522.67|526.67|522.67|526.58|522.58|20
1611061530000|2021-01-19 13:05:30|526.63|522.63|526.95|522.95|527.13|523.13|526.63|522.63|21
1611061540000|2021-01-19 13:05:40|526.91|522.91|526.75|522.75|526.93|522.93|526.74|522.74|22
1611061550000|2021-01-19 13:05:50|526.74|522.74|526.69|522.69|526.82|522.82|526.66|522.66|11
1611061560000|2021-01-19 13:06:00|526.7|522.7|527.08|523.08|527.08|523.08|526.63|522.63|22
1611061570000|2021-01-19 13:06:10|527.06|523.06|527.08|523.08|527.1|523.1|527.06|523.06|7
1611061580000|2021-01-19 13:06:20|527.09|523.09|526.9|522.9|527.09|523.09|526.87|522.87|15
1611061590000|2021-01-19 13:06:30|526.93|522.93|526.68|522.68|526.95|522.95|526.68|522.68|12
1611061600000|2021-01-19 13:06:40|526.69|522.69|526.99|522.99|526.99|522.99|526.69|522.69|19
1611061610000|2021-01-19 13:06:50|527.01|523.01|526.93|522.93|527.02|523.02|526.93|522.93|15
1611061620000|2021-01-19 13:07:00|526.92|522.92|526.64|522.64|526.92|522.92|526.64|522.64|22
1611061630000|2021-01-19 13:07:10|526.62|522.62|526.29|522.29|526.62|522.62|526.2|522.2|24
1611061640000|2021-01-19 13:07:20|526.3|522.3|526.47|522.47|526.49|522.49|526.23|522.23|14
1611061650000|2021-01-19 13:07:30|526.51|522.51|526.76|522.76|526.76|522.76|526.5|522.5|15
1611061660000|2021-01-19 13:07:40|526.81|522.81|526.92|522.92|526.92|522.92|526.7|522.7|14
1611061670000|2021-01-19 13:07:50|526.91|522.91|527.55|523.55|527.6|523.6|526.91|522.91|23
1611061680000|2021-01-19 13:08:00|527.53|523.53|527.45|523.45|527.57|523.57|527.34|523.34|24
1611061690000|2021-01-19 13:08:10|527.48|523.48|527.53|523.53|527.61|523.61|527.43|523.43|25
1611061700000|2021-01-19 13:08:20|527.6|523.6|527.71|523.71|527.75|523.75|527.59|523.59|24
1611061710000|2021-01-19 13:08:30|527.72|523.72|527.53|523.53|527.73|523.73|527.5|523.5|16
1611061720000|2021-01-19 13:08:40|527.54|523.54|527.4|523.4|527.54|523.54|527.38|523.38|11
1611061730000|2021-01-19 13:08:50|527.41|523.41|527.51|523.51|527.64|523.64|527.41|523.41|15
1611061740000|2021-01-19 13:09:00|527.47|523.47|527.62|523.62|527.74|523.74|527.39|523.39|23
1611061750000|2021-01-19 13:09:10|527.55|523.55|527.63|523.63|527.67|523.67|527.55|523.55|19
1611061760000|2021-01-19 13:09:20|527.64|523.64|527.5|523.5|527.65|523.65|527.46|523.46|18
1611061770000|2021-01-19 13:09:30|527.48|523.48|527.46|523.46|527.57|523.57|527.45|523.45|23
1611061780000|2021-01-19 13:09:40|527.47|523.47|527.49|523.49|527.51|523.51|527.45|523.45|17
1611061790000|2021-01-19 13:09:50|527.47|523.47|527.4|523.4|527.47|523.47|527.39|523.39|13
1611061800000|2021-01-19 13:10:00|527.43|523.43|527.59|523.59|527.73|523.73|527.43|523.43|21
1611061810000|2021-01-19 13:10:10|527.6|523.6|527.61|523.61|527.63|523.63|527.58|523.58|14
1611061820000|2021-01-19 13:10:20|527.55|523.55|527.35|523.35|527.57|523.57|527.26|523.26|21
1611061830000|2021-01-19 13:10:30|527.33|523.33|527.35|523.35|527.35|523.35|527.33|523.33|9
1611061840000|2021-01-19 13:10:40|527.34|523.34|527.33|523.33|527.37|523.37|527.33|523.33|5
1611061850000|2021-01-19 13:10:50|527.3|523.3|527.15|523.15|527.3|523.3|527.15|523.15|13
1611061860000|2021-01-19 13:11:00|527.18|523.18|526.97|522.97|527.18|523.18|526.94|522.94|19
1611061870000|2021-01-19 13:11:10|526.98|522.98|526.87|522.87|527|523|526.87|522.87|14
1611061880000|2021-01-19 13:11:20|526.85|522.85|526.81|522.81|526.89|522.89|526.81|522.81|12
1611061890000|2021-01-19 13:11:30|526.83|522.83|526.69|522.69|526.83|522.83|526.69|522.69|15
1611061900000|2021-01-19 13:11:40|526.68|522.68|526.29|522.29|526.68|522.68|526.29|522.29|19
1611061910000|2021-01-19 13:11:50|526.22|522.22|525.99|521.99|526.22|522.22|525.9|521.9|25
1611061920000|2021-01-19 13:12:00|525.96|521.96|526.29|522.29|526.33|522.33|525.94|521.94|23
1611061930000|2021-01-19 13:12:10|526.28|522.28|526.18|522.18|526.28|522.28|526.17|522.17|18
1611061940000|2021-01-19 13:12:20|526.14|522.14|525.91|521.91|526.14|522.14|525.9|521.9|20
1611061950000|2021-01-19 13:12:30|525.89|521.89|525.64|521.64|525.91|521.91|525.64|521.64|24
1611061960000|2021-01-19 13:12:40|525.62|521.62|525.44|521.44|525.78|521.78|525.29|521.29|27
1611061970000|2021-01-19 13:12:50|525.42|521.42|525.36|521.36|525.45|521.45|525.33|521.33|17
1611061980000|2021-01-19 13:13:00|525.37|521.37|525.6|521.6|525.6|521.6|525.37|521.37|18
1611061990000|2021-01-19 13:13:10|525.62|521.62|525.85|521.85|526.04|522.04|525.62|521.62|24
1611062000000|2021-01-19 13:13:20|525.87|521.87|525.68|521.68|525.93|521.93|525.68|521.68|18
1611062010000|2021-01-19 13:13:30|525.7|521.7|525.66|521.66|525.71|521.71|525.63|521.63|20
1611062020000|2021-01-19 13:13:40|525.65|521.65|525.56|521.56|525.67|521.67|525.55|521.55|16
1611062030000|2021-01-19 13:13:50|525.61|521.61|525.38|521.38|525.61|521.61|525.3|521.3|17
1611062040000|2021-01-19 13:14:00|525.41|521.41|525.68|521.68|525.75|521.75|525.34|521.34|23
1611062050000|2021-01-19 13:14:10|525.72|521.72|525.75|521.75|525.88|521.88|525.7|521.7|13
1611062060000|2021-01-19 13:14:20|525.78|521.78|525.79|521.79|525.89|521.89|525.7|521.7|11
1611062070000|2021-01-19 13:14:30|525.81|521.81|525.89|521.89|525.89|521.89|525.77|521.77|14
1611062080000|2021-01-19 13:14:40|525.9|521.9|525.9|521.9|525.91|521.91|525.88|521.88|7
1611062090000|2021-01-19 13:14:50|525.91|521.91|525.97|521.97|525.97|521.97|525.9|521.9|8
1611062100000|2021-01-19 13:15:00|525.99|521.99|526.42|522.42|526.42|522.42|525.99|521.99|15
1611062110000|2021-01-19 13:15:10|526.43|522.43|526.46|522.46|526.49|522.49|526.39|522.39|11
1611062120000|2021-01-19 13:15:20|526.47|522.47|526.54|522.54|526.54|522.54|526.41|522.41|19
1611062130000|2021-01-19 13:15:30|526.53|522.53|526.65|522.65|526.65|522.65|526.5|522.5|22
1611062140000|2021-01-19 13:15:40|526.61|522.61|527.02|523.02|527.02|523.02|526.58|522.58|18
1611062150000|2021-01-19 13:15:50|527.04|523.04|527|523|527.09|523.09|527|523|6
1611062160000|2021-01-19 13:16:00|526.99|522.99|527.01|523.01|527.07|523.07|526.95|522.95|17
1611062170000|2021-01-19 13:16:10|527.02|523.02|526.81|522.81|527.02|523.02|526.74|522.74|27
1611062180000|2021-01-19 13:16:20|526.82|522.82|526.94|522.94|526.96|522.96|526.8|522.8|13
1611062190000|2021-01-19 13:16:30|526.93|522.93|526.85|522.85|526.95|522.95|526.83|522.83|23
1611062200000|2021-01-19 13:16:40|526.89|522.89|526.84|522.84|526.91|522.91|526.84|522.84|11
1611062210000|2021-01-19 13:16:50|526.83|522.83|526.51|522.51|526.85|522.85|526.48|522.48|28
1611062220000|2021-01-19 13:17:00|526.58|522.58|526.63|522.63|526.68|522.68|526.58|522.58|19
1611062230000|2021-01-19 13:17:10|526.61|522.61|526.9|522.9|526.91|522.91|526.61|522.61|19
1611062240000|2021-01-19 13:17:20|526.91|522.91|526.63|522.63|526.92|522.92|526.61|522.61|20
1611062250000|2021-01-19 13:17:30|526.64|522.64|526.85|522.85|526.85|522.85|526.64|522.64|28
1611062260000|2021-01-19 13:17:40|526.86|522.86|526.91|522.91|527.06|523.06|526.86|522.86|16
1611062270000|2021-01-19 13:17:50|526.99|522.99|526.99|522.99|527.05|523.05|526.94|522.94|17
1611062280000|2021-01-19 13:18:00|526.9|522.9|526.96|522.96|526.96|522.96|526.75|522.75|23
1611062290000|2021-01-19 13:18:10|526.98|522.98|527.21|523.21|527.21|523.21|526.98|522.98|15
1611062300000|2021-01-19 13:18:20|527.17|523.17|527.57|523.57|527.57|523.57|527.17|523.17|27
1611062310000|2021-01-19 13:18:30|527.58|523.58|527.89|523.89|527.9|523.9|527.57|523.57|27
1611062320000|2021-01-19 13:18:40|527.88|523.88|527.71|523.71|527.88|523.88|527.69|523.69|27
1611062330000|2021-01-19 13:18:50|527.7|523.7|527.71|523.71|527.72|523.72|527.62|523.62|11
1611062340000|2021-01-19 13:19:00|527.78|523.78|527.82|523.82|527.82|523.82|527.71|523.71|18
1611062350000|2021-01-19 13:19:10|527.81|523.81|527.79|523.79|527.83|523.83|527.77|523.77|19
1611062360000|2021-01-19 13:19:20|527.77|523.77|527.71|523.71|527.81|523.81|527.71|523.71|13
1611062370000|2021-01-19 13:19:30|527.72|523.72|527.63|523.63|527.72|523.72|527.63|523.63|14
1611062380000|2021-01-19 13:19:40|527.64|523.64|527.61|523.61|527.64|523.64|527.56|523.56|14
1611062390000|2021-01-19 13:19:50|527.62|523.62|527.62|523.62|527.63|523.63|527.6|523.6|8
1611062400000|2021-01-19 13:20:00|527.72|523.72|528.03|524.03|528.03|524.03|527.72|523.72|13
1611062410000|2021-01-19 13:20:10|528.06|524.06|527.82|523.82|528.07|524.07|527.79|523.79|22
1611062420000|2021-01-19 13:20:20|527.84|523.84|527.93|523.93|527.93|523.93|527.81|523.81|19
1611062430000|2021-01-19 13:20:30|527.88|523.88|527.95|523.95|527.95|523.95|527.87|523.87|18
1611062440000|2021-01-19 13:20:40|527.94|523.94|527.93|523.93|527.97|523.97|527.88|523.88|18
1611062450000|2021-01-19 13:20:50|527.94|523.94|527.95|523.95|527.95|523.95|527.94|523.94|2
1611062460000|2021-01-19 13:21:00|527.79|523.79|527.98|523.98|528.04|524.04|527.77|523.77|26
1611062470000|2021-01-19 13:21:10|527.94|523.94|527.65|523.65|527.94|523.94|527.59|523.59|28
1611062480000|2021-01-19 13:21:20|527.66|523.66|527.53|523.53|527.66|523.66|527.51|523.51|17
1611062490000|2021-01-19 13:21:30|527.54|523.54|527.35|523.35|527.55|523.55|527.32|523.32|19
1611062500000|2021-01-19 13:21:40|527.36|523.36|527.21|523.21|527.37|523.37|527.2|523.2|26
1611062510000|2021-01-19 13:21:50|527.2|523.2|526.86|522.86|527.25|523.25|526.86|522.86|15
1611062520000|2021-01-19 13:22:00|526.85|522.85|527.19|523.19|527.19|523.19|526.85|522.85|23
1611062530000|2021-01-19 13:22:10|527.18|523.18|527.14|523.14|527.18|523.18|527.13|523.13|6
1611062540000|2021-01-19 13:22:20|527.16|523.16|526.82|522.82|527.16|523.16|526.8|522.8|15
1611062550000|2021-01-19 13:22:30|526.8|522.8|526.7|522.7|526.82|522.82|526.57|522.57|27
1611062560000|2021-01-19 13:22:40|526.67|522.67|526.8|522.8|526.8|522.8|526.67|522.67|17
1611062570000|2021-01-19 13:22:50|526.78|522.78|526.61|522.61|526.78|522.78|526.57|522.57|16
1611062580000|2021-01-19 13:23:00|526.62|522.62|526.59|522.59|526.62|522.62|526.56|522.56|13
1611062590000|2021-01-19 13:23:10|526.57|522.57|526.31|522.31|526.6|522.6|526.25|522.25|23
1611062600000|2021-01-19 13:23:20|526.23|522.23|525.67|521.67|526.23|522.23|525.67|521.67|19
1611062610000|2021-01-19 13:23:30|525.6|521.6|525.36|521.36|525.6|521.6|525.36|521.36|23
1611062620000|2021-01-19 13:23:40|525.34|521.34|525.32|521.32|525.37|521.37|525.23|521.23|19
1611062630000|2021-01-19 13:23:50|525.33|521.33|525.3|521.3|525.36|521.36|525.3|521.3|14
1611062640000|2021-01-19 13:24:00|525.31|521.31|525.71|521.71|525.73|521.73|525.28|521.28|23
1611062650000|2021-01-19 13:24:10|525.66|521.66|525.31|521.31|525.69|521.69|525.19|521.19|28
1611062660000|2021-01-19 13:24:20|525.32|521.32|525.31|521.31|525.35|521.35|525.28|521.28|21
1611062670000|2021-01-19 13:24:30|525.3|521.3|525.53|521.53|525.57|521.57|525.3|521.3|18
1611062680000|2021-01-19 13:24:40|525.49|521.49|525.44|521.44|525.53|521.53|525.44|521.44|18
1611062690000|2021-01-19 13:24:50|525.48|521.48|525.59|521.59|525.59|521.59|525.48|521.48|13
1611062700000|2021-01-19 13:25:00|525.58|521.58|525.55|521.55|525.58|521.58|525.5|521.5|17
1611062710000|2021-01-19 13:25:10|525.56|521.56|526.03|522.03|526.06|522.06|525.53|521.53|23
1611062720000|2021-01-19 13:25:20|526.04|522.04|526.3|522.3|526.37|522.37|525.95|521.95|20
1611062730000|2021-01-19 13:25:30|526.31|522.31|526.44|522.44|526.44|522.44|526.3|522.3|15
1611062740000|2021-01-19 13:25:40|526.45|522.45|526.43|522.43|526.59|522.59|526.38|522.38|20
1611062750000|2021-01-19 13:25:50|526.3|522.3|526.45|522.45|526.53|522.53|526.23|522.23|27
1611062760000|2021-01-19 13:26:00|526.35|522.35|525.92|521.92|526.35|522.35|525.92|521.92|20
1611062770000|2021-01-19 13:26:10|525.86|521.86|525.83|521.83|525.87|521.87|525.83|521.83|8
1611062780000|2021-01-19 13:26:20|525.84|521.84|525.52|521.52|525.84|521.84|525.52|521.52|20
1611062790000|2021-01-19 13:26:30|525.51|521.51|525.68|521.68|525.69|521.69|525.51|521.51|20
1611062800000|2021-01-19 13:26:40|525.69|521.69|525.57|521.57|525.69|521.69|525.55|521.55|23
1611062810000|2021-01-19 13:26:50|525.55|521.55|525.58|521.58|525.58|521.58|525.51|521.51|14
1611062820000|2021-01-19 13:27:00|525.57|521.57|525.54|521.54|525.64|521.64|525.51|521.51|18
1611062830000|2021-01-19 13:27:10|525.53|521.53|525.86|521.86|525.86|521.86|525.51|521.51|21
1611062840000|2021-01-19 13:27:20|525.85|521.85|525.77|521.77|525.88|521.88|525.75|521.75|11
1611062850000|2021-01-19 13:27:30|525.79|521.79|525.81|521.81|525.85|521.85|525.67|521.67|19
1611062860000|2021-01-19 13:27:40|525.8|521.8|526.65|522.65|526.65|522.65|525.8|521.8|23
1611062870000|2021-01-19 13:27:50|526.64|522.64|526.82|522.82|526.84|522.84|526.62|522.62|20
1611062880000|2021-01-19 13:28:00|526.83|522.83|526.88|522.88|526.9|522.9|526.8|522.8|14
1611062890000|2021-01-19 13:28:10|526.82|522.82|526.84|522.84|526.92|522.92|526.81|522.81|16
1611062900000|2021-01-19 13:28:20|526.85|522.85|526.77|522.77|526.87|522.87|526.76|522.76|16
1611062910000|2021-01-19 13:28:30|526.76|522.76|526.55|522.55|526.79|522.79|526.55|522.55|11
1611062920000|2021-01-19 13:28:40|526.54|522.54|526.21|522.21|526.55|522.55|526.13|522.13|23
1611062930000|2021-01-19 13:28:50|526.22|522.22|526.09|522.09|526.26|522.26|526.03|522.03|23
1611062940000|2021-01-19 13:29:00|526.08|522.08|526.11|522.11|526.23|522.23|526.06|522.06|28
1611062950000|2021-01-19 13:29:10|526.1|522.1|526.09|522.09|526.21|522.21|526.05|522.05|17
1611062960000|2021-01-19 13:29:20|526.12|522.12|526.37|522.37|526.38|522.38|526.07|522.07|19
1611062970000|2021-01-19 13:29:30|526.38|522.38|526.62|522.62|526.64|522.64|526.37|522.37|19
1611062980000|2021-01-19 13:29:40|526.66|522.66|526.61|522.61|526.67|522.67|526.6|522.6|23
1611062990000|2021-01-19 13:29:50|526.63|522.63|526.73|522.73|526.78|522.78|526.58|522.58|15
1611063000000|2021-01-19 13:30:00|526.76|522.76|526.76|522.76|526.82|522.82|526.74|522.74|15
1611063010000|2021-01-19 13:30:10|526.78|522.78|526.69|522.69|526.78|522.78|526.69|522.69|21
1611063020000|2021-01-19 13:30:20|526.7|522.7|526.78|522.78|526.79|522.79|526.65|522.65|23
1611063030000|2021-01-19 13:30:30|526.8|522.8|526.87|522.87|526.89|522.89|526.76|522.76|14
1611063040000|2021-01-19 13:30:40|526.89|522.89|526.9|522.9|526.9|522.9|526.85|522.85|12
1611063050000|2021-01-19 13:30:50|526.89|522.89|526.87|522.87|526.99|522.99|526.85|522.85|19
1611063060000|2021-01-19 13:31:00|526.88|522.88|527.26|523.26|527.26|523.26|526.87|522.87|24
1611063070000|2021-01-19 13:31:10|527.3|523.3|527.2|523.2|527.3|523.3|527.2|523.2|7
1611063080000|2021-01-19 13:31:20|527.21|523.21|527.51|523.51|527.52|523.52|527.07|523.07|22
1611063090000|2021-01-19 13:31:30|527.55|523.55|528.07|524.07|528.09|524.09|527.42|523.42|28
1611063100000|2021-01-19 13:31:40|528.06|524.06|527.88|523.88|528.07|524.07|527.81|523.81|12
1611063110000|2021-01-19 13:31:50|527.91|523.91|527.97|523.97|528.03|524.03|527.89|523.89|14
1611063120000|2021-01-19 13:32:00|528.03|524.03|528.25|524.25|528.27|524.27|528.03|524.03|13
1611063130000|2021-01-19 13:32:10|528.22|524.22|528.15|524.15|528.24|524.24|528.11|524.11|11
1611063140000|2021-01-19 13:32:20|528.02|524.02|528.09|524.09|528.15|524.15|527.84|523.84|23
1611063150000|2021-01-19 13:32:30|528.1|524.1|528.51|524.51|528.51|524.51|528.08|524.08|14
1611063160000|2021-01-19 13:32:40|528.48|524.48|528.51|524.51|528.56|524.56|528.45|524.45|19
1611063170000|2021-01-19 13:32:50|528.49|524.49|528.57|524.57|528.57|524.57|528.49|524.49|5
1611063180000|2021-01-19 13:33:00|528.56|524.56|528.67|524.67|528.67|524.67|528.56|524.56|11
1611063190000|2021-01-19 13:33:10|528.7|524.7|528.93|524.93|528.93|524.93|528.67|524.67|15
1611063200000|2021-01-19 13:33:20|529.08|525.08|529.08|525.08|529.1|525.1|529.04|525.04|11
1611063210000|2021-01-19 13:33:30|529.09|525.09|529.13|525.13|529.14|525.14|529.09|525.09|7
1611063220000|2021-01-19 13:33:40|529.12|525.12|529.13|525.13|529.14|525.14|529.12|525.12|6
1611063230000|2021-01-19 13:33:50|529.14|525.14|529.17|525.17|529.19|525.19|529.14|525.14|10
1611063240000|2021-01-19 13:34:00|529.16|525.16|528.79|524.79|529.17|525.17|528.79|524.79|29
1611063250000|2021-01-19 13:34:10|528.67|524.67|528.24|524.24|528.75|524.75|528.24|524.24|20
1611063260000|2021-01-19 13:34:20|528.19|524.19|528.02|524.02|528.23|524.23|528.02|524.02|12
1611063270000|2021-01-19 13:34:30|528.01|524.01|527.86|523.86|528.05|524.05|527.86|523.86|11
1611063280000|2021-01-19 13:34:40|527.87|523.87|527.99|523.99|528.06|524.06|527.84|523.84|22
1611063290000|2021-01-19 13:34:50|527.92|523.92|528.14|524.14|528.14|524.14|527.71|523.71|31
1611063300000|2021-01-19 13:35:00|528.1|524.1|528.27|524.27|528.3|524.3|528.1|524.1|16
1611063310000|2021-01-19 13:35:10|528.26|524.26|527.91|523.91|528.26|524.26|527.91|523.91|22
1611063320000|2021-01-19 13:35:20|528|524|527.79|523.79|528.1|524.1|527.79|523.79|25
1611063330000|2021-01-19 13:35:30|527.8|523.8|528.11|524.11|528.19|524.19|527.77|523.77|23
1611063340000|2021-01-19 13:35:40|528.12|524.12|527.99|523.99|528.14|524.14|527.99|523.99|16
1611063350000|2021-01-19 13:35:50|528|524|528.03|524.03|528.07|524.07|527.89|523.89|20
1611063360000|2021-01-19 13:36:00|528.02|524.02|527.98|523.98|528.02|524.02|527.91|523.91|12
1611063370000|2021-01-19 13:36:10|527.99|523.99|527.84|523.84|528.04|524.04|527.82|523.82|25
1611063380000|2021-01-19 13:36:20|527.85|523.85|527.52|523.52|527.85|523.85|527.52|523.52|22
1611063390000|2021-01-19 13:36:30|527.5|523.5|527.37|523.37|527.52|523.52|527.37|523.37|12
1611063400000|2021-01-19 13:36:40|527.32|523.32|527.17|523.17|527.32|523.32|527.17|523.17|13
1611063410000|2021-01-19 13:36:50|527.16|523.16|527|523|527.18|523.18|526.98|522.98|9
1611063420000|2021-01-19 13:37:00|527.01|523.01|527.61|523.61|527.62|523.62|526.99|522.99|27
1611063430000|2021-01-19 13:37:10|527.65|523.65|527.66|523.66|527.81|523.81|527.61|523.61|18
1611063440000|2021-01-19 13:37:20|527.68|523.68|527.64|523.64|527.76|523.76|527.61|523.61|14
1611063450000|2021-01-19 13:37:30|527.63|523.63|527.38|523.38|527.67|523.67|527.37|523.37|21
1611063460000|2021-01-19 13:37:40|527.39|523.39|527.35|523.35|527.4|523.4|527.34|523.34|20
1611063470000|2021-01-19 13:37:50|527.36|523.36|527.5|523.5|527.5|523.5|527.35|523.35|17
1611063480000|2021-01-19 13:38:00|527.49|523.49|527.31|523.31|527.49|523.49|527.3|523.3|17
1611063490000|2021-01-19 13:38:10|527.26|523.26|527.04|523.04|527.26|523.26|527|523|16
1611063500000|2021-01-19 13:38:20|527.05|523.05|527.01|523.01|527.07|523.07|527|523|8
1611063510000|2021-01-19 13:38:30|527|523|527.08|523.08|527.1|523.1|527|523|14
1611063520000|2021-01-19 13:38:40|527.09|523.09|527.47|523.47|527.48|523.48|527.09|523.09|27
1611063530000|2021-01-19 13:38:50|527.48|523.48|527.31|523.31|527.52|523.52|527.3|523.3|19
1611063540000|2021-01-19 13:39:00|527.32|523.32|527.68|523.68|527.69|523.69|527.32|523.32|21
1611063550000|2021-01-19 13:39:10|527.64|523.64|527.66|523.66|527.85|523.85|527.61|523.61|23
1611063560000|2021-01-19 13:39:20|527.74|523.74|527.74|523.74|527.82|523.82|527.69|523.69|24
1611063570000|2021-01-19 13:39:30|527.77|523.77|527.83|523.83|527.83|523.83|527.65|523.65|26
1611063580000|2021-01-19 13:39:40|527.82|523.82|528|524|528.02|524.02|527.78|523.78|21
1611063590000|2021-01-19 13:39:50|527.98|523.98|528|524|528.04|524.04|527.98|523.98|13
1611063600000|2021-01-19 13:40:00|528.02|524.02|528.04|524.04|528.05|524.05|528|524|11
1611063610000|2021-01-19 13:40:10|528.06|524.06|528.32|524.32|528.37|524.37|528.03|524.03|23
1611063620000|2021-01-19 13:40:20|528.33|524.33|528.34|524.34|528.34|524.34|528.32|524.32|5
1611063630000|2021-01-19 13:40:30|528.31|524.31|528.47|524.47|528.47|524.47|528.29|524.29|14
1611063640000|2021-01-19 13:40:40|528.42|524.42|528.21|524.21|528.47|524.47|528.17|524.17|20
1611063650000|2021-01-19 13:40:50|528.22|524.22|528.2|524.2|528.32|524.32|528.11|524.11|15
1611063660000|2021-01-19 13:41:00|528.21|524.21|528.22|524.22|528.26|524.26|528.21|524.21|16
1611063670000|2021-01-19 13:41:10|528.2|524.2|528.12|524.12|528.25|524.25|528.12|524.12|13
1611063680000|2021-01-19 13:41:20|528.11|524.11|527.72|523.72|528.11|524.11|527.69|523.69|21
1611063690000|2021-01-19 13:41:30|527.7|523.7|527.68|523.68|527.8|523.8|527.62|523.62|14
1611063700000|2021-01-19 13:41:40|527.81|523.81|527.68|523.68|527.81|523.81|527.64|523.64|18
1611063710000|2021-01-19 13:41:50|527.69|523.69|528.1|524.1|528.11|524.11|527.68|523.68|22
1611063720000|2021-01-19 13:42:00|528.12|524.12|528.17|524.17|528.17|524.17|528.11|524.11|13
1611063730000|2021-01-19 13:42:10|528.25|524.25|528.1|524.1|528.28|524.28|528.05|524.05|30
1611063740000|2021-01-19 13:42:20|528.04|524.04|528.29|524.29|528.29|524.29|527.97|523.97|21
1611063750000|2021-01-19 13:42:30|528.3|524.3|528.34|524.34|528.37|524.37|528.17|524.17|22
1611063760000|2021-01-19 13:42:40|528.44|524.44|528.65|524.65|528.65|524.65|528.4|524.4|21
1611063770000|2021-01-19 13:42:50|528.63|524.63|528.66|524.66|528.66|524.66|528.46|524.46|12
1611063780000|2021-01-19 13:43:00|528.69|524.69|529.82|525.82|529.82|525.82|528.69|524.69|23
1611063790000|2021-01-19 13:43:10|529.8|525.8|529.92|525.92|529.92|525.92|529.71|525.71|19
1611063800000|2021-01-19 13:43:20|529.94|525.94|529.9|525.9|530.3|526.3|529.88|525.88|30
1611063810000|2021-01-19 13:43:30|529.91|525.91|530.02|526.02|530.02|526.02|529.87|525.87|22
1611063820000|2021-01-19 13:43:40|530|526|529.78|525.78|530.09|526.09|529.73|525.73|27
1611063830000|2021-01-19 13:43:50|529.8|525.8|529.98|525.98|529.99|525.99|529.8|525.8|21
1611063840000|2021-01-19 13:44:00|530.08|526.08|530.23|526.23|530.25|526.25|530.08|526.08|20
1611063850000|2021-01-19 13:44:10|530.22|526.22|530.73|526.73|530.73|526.73|530.19|526.19|27
1611063860000|2021-01-19 13:44:20|530.71|526.71|530.5|526.5|530.81|526.81|530.5|526.5|18
1611063870000|2021-01-19 13:44:30|530.56|526.56|530.6|526.6|530.6|526.6|530.45|526.45|29
1611063880000|2021-01-19 13:44:40|530.61|526.61|530.26|526.26|530.67|526.67|530.09|526.09|28
1611063890000|2021-01-19 13:44:50|530.3|526.3|530.14|526.14|530.61|526.61|530.05|526.05|28
1611063900000|2021-01-19 13:45:00|530.15|526.15|530.31|526.31|530.41|526.41|530.15|526.15|19
1611063910000|2021-01-19 13:45:10|530.32|526.32|530.63|526.63|530.66|526.66|530.3|526.3|21
1611063920000|2021-01-19 13:45:20|530.59|526.59|530.55|526.55|530.62|526.62|530.42|526.42|19
1611063930000|2021-01-19 13:45:30|530.56|526.56|530.61|526.61|530.63|526.63|530.56|526.56|11
1611063940000|2021-01-19 13:45:40|530.62|526.62|530.57|526.57|530.69|526.69|530.51|526.51|29
1611063950000|2021-01-19 13:45:50|530.55|526.55|530.65|526.65|530.65|526.65|530.53|526.53|16
1611063960000|2021-01-19 13:46:00|530.64|526.64|530.69|526.69|530.71|526.71|530.63|526.63|7
1611063970000|2021-01-19 13:46:10|530.7|526.7|530.71|526.71|530.73|526.73|530.65|526.65|15
1611063980000|2021-01-19 13:46:20|530.72|526.72|531.57|527.57|531.57|527.57|530.72|526.72|30
1611063990000|2021-01-19 13:46:30|531.53|527.53|531.42|527.42|531.66|527.66|531.22|527.22|24
1611064000000|2021-01-19 13:46:40|531.49|527.49|531.42|527.42|531.59|527.59|531.4|527.4|19
1611064010000|2021-01-19 13:46:50|531.51|527.51|531.38|527.38|531.94|527.94|531.21|527.21|26
1611064020000|2021-01-19 13:47:00|531.23|527.23|533.14|529.14|533.14|529.14|531.23|527.23|18
1611064030000|2021-01-19 13:47:10|533.21|529.21|533.29|529.29|533.29|529.29|532.88|528.88|29
1611064040000|2021-01-19 13:47:20|533.21|529.21|533.67|529.67|533.69|529.69|533.13|529.13|19
1611064050000|2021-01-19 13:47:30|533.66|529.66|533.64|529.64|533.66|529.66|533.5|529.5|20
1611064060000|2021-01-19 13:47:40|533.65|529.65|533.88|529.88|533.96|529.96|533.61|529.61|26
1611064070000|2021-01-19 13:47:50|533.89|529.89|534.28|530.28|534.36|530.36|533.89|529.89|28
1611064080000|2021-01-19 13:48:00|534.24|530.24|534.53|530.53|534.53|530.53|534.18|530.18|27
1611064090000|2021-01-19 13:48:10|534.48|530.48|534.73|530.73|534.73|530.73|534.22|530.22|26
1611064100000|2021-01-19 13:48:20|534.72|530.72|534.79|530.79|534.83|530.83|534.68|530.68|25
1611064110000|2021-01-19 13:48:30|534.78|530.78|534.83|530.83|534.83|530.83|534.7|530.7|25
1611064120000|2021-01-19 13:48:40|534.81|530.81|535.01|531.01|535.01|531.01|534.81|530.81|23
1611064130000|2021-01-19 13:48:50|535.02|531.02|534.88|530.88|535.06|531.06|534.85|530.85|20
1611064140000|2021-01-19 13:49:00|534.89|530.89|534.68|530.68|534.91|530.91|534.68|530.68|31
1611064150000|2021-01-19 13:49:10|534.62|530.62|534.33|530.33|534.62|530.62|534.18|530.18|26
1611064160000|2021-01-19 13:49:20|534.34|530.34|534.18|530.18|534.34|530.34|533.9|529.9|23
1611064170000|2021-01-19 13:49:30|534.29|530.29|534.26|530.26|534.29|530.29|534.12|530.12|26
1611064180000|2021-01-19 13:49:40|534.24|530.24|534.43|530.43|534.57|530.57|534.24|530.24|21
1611064190000|2021-01-19 13:49:50|534.45|530.45|534.28|530.28|534.45|530.45|534.28|530.28|22
1611064200000|2021-01-19 13:50:00|534.21|530.21|534.51|530.51|534.54|530.54|534.18|530.18|28
1611064210000|2021-01-19 13:50:10|534.5|530.5|534.62|530.62|534.62|530.62|534.5|530.5|12
1611064220000|2021-01-19 13:50:20|534.61|530.61|534.64|530.64|534.73|530.73|534.59|530.59|14
1611064230000|2021-01-19 13:50:30|534.68|530.68|534.77|530.77|534.77|530.77|534.6|530.6|20
1611064240000|2021-01-19 13:50:40|534.78|530.78|534.78|530.78|534.78|530.78|534.78|530.78|1
1611064250000|2021-01-19 13:50:50|534.6|530.6|534.4|530.4|534.69|530.69|534.4|530.4|18
1611064260000|2021-01-19 13:51:00|534.41|530.41|534.42|530.42|534.44|530.44|534.35|530.35|25
1611064270000|2021-01-19 13:51:10|534.41|530.41|534.16|530.16|534.42|530.42|534.11|530.11|19
1611064280000|2021-01-19 13:51:20|534.15|530.15|534.21|530.21|534.29|530.29|533.97|529.97|27
1611064290000|2021-01-19 13:51:30|534.22|530.22|534.23|530.23|534.25|530.25|534.19|530.19|26
1611064300000|2021-01-19 13:51:40|534.26|530.26|534.48|530.48|534.54|530.54|534.26|530.26|28
1611064310000|2021-01-19 13:51:50|534.49|530.49|534.54|530.54|534.55|530.55|534.45|530.45|27
1611064320000|2021-01-19 13:52:00|534.55|530.55|534.66|530.66|534.67|530.67|534.46|530.46|24
1611064330000|2021-01-19 13:52:10|534.68|530.68|535.06|531.06|535.06|531.06|534.65|530.65|21
1611064340000|2021-01-19 13:52:20|535.01|531.01|535.17|531.17|535.17|531.17|534.89|530.89|19
1611064350000|2021-01-19 13:52:30|535.1|531.1|535.47|531.47|535.54|531.54|535.1|531.1|30
1611064360000|2021-01-19 13:52:40|535.46|531.46|535.37|531.37|535.52|531.52|535.37|531.37|13
1611064370000|2021-01-19 13:52:50|535.36|531.36|535.94|531.94|536.03|532.03|535.36|531.36|29
1611064380000|2021-01-19 13:53:00|536.03|532.03|535.93|531.93|536.03|532.03|535.92|531.92|20
1611064390000|2021-01-19 13:53:10|535.92|531.92|536.42|532.42|536.42|532.42|535.92|531.92|28
1611064400000|2021-01-19 13:53:20|536.46|532.46|536.79|532.79|536.79|532.79|536.46|532.46|12
1611064410000|2021-01-19 13:53:30|536.78|532.78|536.78|532.78|536.8|532.8|536.77|532.77|13
1611064420000|2021-01-19 13:53:40|536.77|532.77|536.62|532.62|536.78|532.78|536.56|532.56|17
1611064430000|2021-01-19 13:53:50|536.59|532.59|535.86|531.86|536.65|532.65|535.86|531.86|27
1611064440000|2021-01-19 13:54:00|535.8|531.8|535.76|531.76|535.92|531.92|535.7|531.7|29
1611064450000|2021-01-19 13:54:10|535.78|531.78|535.98|531.98|535.98|531.98|535.78|531.78|24
1611064460000|2021-01-19 13:54:20|535.96|531.96|535.5|531.5|535.96|531.96|535.49|531.49|25
1611064470000|2021-01-19 13:54:30|535.47|531.47|535.3|531.3|535.5|531.5|535.2|531.2|22
1611064480000|2021-01-19 13:54:40|535.32|531.32|535.37|531.37|535.47|531.47|535.32|531.32|21
1611064490000|2021-01-19 13:54:50|535.42|531.42|535.06|531.06|535.42|531.42|535.04|531.04|21
1611064500000|2021-01-19 13:55:00|535.04|531.04|535.68|531.68|535.68|531.68|535.04|531.04|30
1611064510000|2021-01-19 13:55:10|535.67|531.67|536.02|532.02|536.02|532.02|535.67|531.67|21
1611064520000|2021-01-19 13:55:20|536.01|532.01|535.65|531.65|536.01|532.01|535.55|531.55|22
1611064530000|2021-01-19 13:55:30|535.6|531.6|535.24|531.24|535.65|531.65|535.22|531.22|29
1611064540000|2021-01-19 13:55:40|535.31|531.31|534.9|530.9|535.31|531.31|534.9|530.9|19
1611064550000|2021-01-19 13:55:50|534.69|530.69|534.61|530.61|534.69|530.69|534.58|530.58|15
1611064560000|2021-01-19 13:56:00|534.62|530.62|535.34|531.34|535.37|531.37|534.62|530.62|26
1611064570000|2021-01-19 13:56:10|535.37|531.37|535.46|531.46|535.6|531.6|535.34|531.34|24
1611064580000|2021-01-19 13:56:20|535.5|531.5|535.7|531.7|535.7|531.7|535.5|531.5|15
1611064590000|2021-01-19 13:56:30|535.67|531.67|535.58|531.58|535.7|531.7|535.5|531.5|15
1611064600000|2021-01-19 13:56:40|535.59|531.59|536.12|532.12|536.13|532.13|535.55|531.55|26
1611064610000|2021-01-19 13:56:50|536.16|532.16|536.13|532.13|536.54|532.54|536.12|532.12|22
1611064620000|2021-01-19 13:57:00|536.16|532.16|535.73|531.73|536.19|532.19|535.73|531.73|28
1611064630000|2021-01-19 13:57:10|535.71|531.71|535.69|531.69|535.77|531.77|535.65|531.65|16
1611064640000|2021-01-19 13:57:20|535.66|531.66|535.41|531.41|535.68|531.68|535.41|531.41|21
1611064650000|2021-01-19 13:57:30|535.42|531.42|535.3|531.3|535.47|531.47|535.26|531.26|24
1611064660000|2021-01-19 13:57:40|535.25|531.25|535.2|531.2|535.32|531.32|535.13|531.13|27
1611064670000|2021-01-19 13:57:50|535.18|531.18|534.88|530.88|535.18|531.18|534.88|530.88|24
1611064680000|2021-01-19 13:58:00|534.43|530.43|534.59|530.59|534.94|530.94|534.34|530.34|23
1611064690000|2021-01-19 13:58:10|534.6|530.6|534.99|530.99|534.99|530.99|534.37|530.37|22
1611064700000|2021-01-19 13:58:20|535|531|534.99|530.99|535.05|531.05|534.99|530.99|8
1611064710000|2021-01-19 13:58:30|534.98|530.98|534.54|530.54|534.98|530.98|534.54|530.54|16
1611064720000|2021-01-19 13:58:40|534.57|530.57|535|531|535.04|531.04|534.57|530.57|25
1611064730000|2021-01-19 13:58:50|534.95|530.95|535.12|531.12|535.14|531.14|534.95|530.95|10
1611064740000|2021-01-19 13:59:00|535.09|531.09|535.01|531.01|535.11|531.11|534.97|530.97|13
1611064750000|2021-01-19 13:59:10|535|531|534.82|530.82|535|531|534.81|530.81|10
1611064760000|2021-01-19 13:59:20|534.83|530.83|535.37|531.37|535.44|531.44|534.83|530.83|19
1611064770000|2021-01-19 13:59:30|535.4|531.4|535.43|531.43|535.49|531.49|535.22|531.22|18
1611064780000|2021-01-19 13:59:40|535.45|531.45|535.57|531.57|535.64|531.64|535.45|531.45|13
1611064790000|2021-01-19 13:59:50|535.6|531.6|535.07|531.07|535.6|531.6|535.04|531.04|19
1611064800000|2021-01-19 14:00:00|534.98|530.98|535.17|531.17|535.23|531.23|534.97|530.97|21
1611064810000|2021-01-19 14:00:10|535.12|531.12|535.43|531.43|535.43|531.43|535.12|531.12|20
1611064820000|2021-01-19 14:00:20|535.46|531.46|535.6|531.6|535.65|531.65|535.46|531.46|17
1611064830000|2021-01-19 14:00:30|535.59|531.59|535.82|531.82|535.96|531.96|535.59|531.59|26
1611064840000|2021-01-19 14:00:40|535.84|531.84|535.79|531.79|535.95|531.95|535.72|531.72|22
1611064850000|2021-01-19 14:00:50|535.76|531.76|535.98|531.98|536.02|532.02|535.72|531.72|20
1611064860000|2021-01-19 14:01:00|535.94|531.94|536.06|532.06|536.08|532.08|535.94|531.94|12
1611064870000|2021-01-19 14:01:10|536.05|532.05|536.44|532.44|536.48|532.48|536.05|532.05|19
1611064880000|2021-01-19 14:01:20|536.45|532.45|536.52|532.52|536.67|532.67|536.45|532.45|27
1611064890000|2021-01-19 14:01:30|536.54|532.54|536.32|532.32|536.56|532.56|536.26|532.26|26
1611064900000|2021-01-19 14:01:40|536.19|532.19|536.1|532.1|536.19|532.19|535.92|531.92|33
1611064910000|2021-01-19 14:01:50|536.12|532.12|536.1|532.1|536.16|532.16|536.04|532.04|25
1611064920000|2021-01-19 14:02:00|536.09|532.09|535.54|531.54|536.12|532.12|535.54|531.54|20
1611064930000|2021-01-19 14:02:10|535.55|531.55|535.17|531.17|535.55|531.55|535.15|531.15|26
1611064940000|2021-01-19 14:02:20|535.16|531.16|534.88|530.88|535.16|531.16|534.88|530.88|31
1611064950000|2021-01-19 14:02:30|534.86|530.86|535.36|531.36|535.37|531.37|534.72|530.72|25
1611064960000|2021-01-19 14:02:40|535.32|531.32|535.21|531.21|535.33|531.33|535.13|531.13|31
1611064970000|2021-01-19 14:02:50|535.19|531.19|535.26|531.26|535.28|531.28|535.19|531.19|22
1611064980000|2021-01-19 14:03:00|535.25|531.25|534.82|530.82|535.28|531.28|534.79|530.79|24
1611064990000|2021-01-19 14:03:10|534.81|530.81|534.33|530.33|534.81|530.81|534.26|530.26|23
1611065000000|2021-01-19 14:03:20|534.29|530.29|533.58|529.58|534.29|530.29|533.42|529.42|26
1611065010000|2021-01-19 14:03:30|533.53|529.53|533.85|529.85|533.85|529.85|533.48|529.48|26
1611065020000|2021-01-19 14:03:40|533.95|529.95|533.88|529.88|533.95|529.95|533.73|529.73|19
1611065030000|2021-01-19 14:03:50|533.87|529.87|533.65|529.65|533.87|529.87|533.64|529.64|13
1611065040000|2021-01-19 14:04:00|533.67|529.67|533.78|529.78|533.88|529.88|533.67|529.67|15
1611065050000|2021-01-19 14:04:10|533.81|529.81|534.01|530.01|534.01|530.01|533.79|529.79|10
1611065060000|2021-01-19 14:04:20|534.1|530.1|534.13|530.13|534.26|530.26|534.05|530.05|16
1611065070000|2021-01-19 14:04:30|534.22|530.22|534.31|530.31|534.35|530.35|534.22|530.22|24
1611065080000|2021-01-19 14:04:40|534.3|530.3|534.12|530.12|534.35|530.35|534.1|530.1|17
1611065090000|2021-01-19 14:04:50|534.07|530.07|533.95|529.95|534.17|530.17|533.95|529.95|20
1611065100000|2021-01-19 14:05:00|533.92|529.92|533.81|529.81|533.93|529.93|533.79|529.79|19
1611065110000|2021-01-19 14:05:10|533.82|529.82|533.46|529.46|533.82|529.82|533.44|529.44|19
1611065120000|2021-01-19 14:05:20|533.49|529.49|533.32|529.32|533.58|529.58|533.32|529.32|27
1611065130000|2021-01-19 14:05:30|533.33|529.33|533.38|529.38|533.41|529.41|533.3|529.3|16
1611065140000|2021-01-19 14:05:40|533.3|529.3|533.25|529.25|533.31|529.31|533.25|529.25|8
1611065150000|2021-01-19 14:05:50|533.18|529.18|532.64|528.64|533.18|529.18|532.61|528.61|25
1611065160000|2021-01-19 14:06:00|532.59|528.59|532.73|528.73|532.95|528.95|532.59|528.59|29
1611065170000|2021-01-19 14:06:10|532.74|528.74|532.96|528.96|532.96|528.96|532.74|528.74|17
1611065180000|2021-01-19 14:06:20|532.98|528.98|532.94|528.94|533.19|529.19|532.83|528.83|30
1611065190000|2021-01-19 14:06:30|532.95|528.95|532.59|528.59|533.03|529.03|532.59|528.59|25
1611065200000|2021-01-19 14:06:40|532.6|528.6|532.68|528.68|532.92|528.92|532.5|528.5|26
1611065210000|2021-01-19 14:06:50|532.67|528.67|532.43|528.43|532.73|528.73|532.37|528.37|25
1611065220000|2021-01-19 14:07:00|532.42|528.42|532|528|532.43|528.43|531.96|527.96|23
1611065230000|2021-01-19 14:07:10|531.99|527.99|531.74|527.74|532.01|528.01|531.7|527.7|19
1611065240000|2021-01-19 14:07:20|531.69|527.69|531.92|527.92|532.05|528.05|531.69|527.69|33
1611065250000|2021-01-19 14:07:30|531.93|527.93|531.63|527.63|531.93|527.93|531.61|527.61|24
1611065260000|2021-01-19 14:07:40|531.64|527.64|531.79|527.79|531.84|527.84|531.64|527.64|20
1611065270000|2021-01-19 14:07:50|531.78|527.78|531.78|527.78|531.83|527.83|531.75|527.75|22
1611065280000|2021-01-19 14:08:00|531.77|527.77|531.65|527.65|531.78|527.78|531.65|527.65|12
1611065290000|2021-01-19 14:08:10|531.57|527.57|531.49|527.49|531.58|527.58|531.43|527.43|16
1611065300000|2021-01-19 14:08:20|531.47|527.47|531.45|527.45|531.47|527.47|531.43|527.43|10
1611065310000|2021-01-19 14:08:30|531.47|527.47|531.25|527.25|531.47|527.47|531.25|527.25|9
1611065320000|2021-01-19 14:08:40|531.24|527.24|531.2|527.2|531.24|527.24|531.07|527.07|24
1611065330000|2021-01-19 14:08:50|531.22|527.22|530.95|526.95|531.27|527.27|530.87|526.87|34
1611065340000|2021-01-19 14:09:00|530.87|526.87|530.78|526.78|530.9|526.9|530.74|526.74|22
1611065350000|2021-01-19 14:09:10|530.79|526.79|530.78|526.78|530.81|526.81|530.75|526.75|18
1611065360000|2021-01-19 14:09:20|530.81|526.81|530.75|526.75|530.87|526.87|530.74|526.74|24
1611065370000|2021-01-19 14:09:30|530.78|526.78|531.15|527.15|531.22|527.22|530.78|526.78|20
1611065380000|2021-01-19 14:09:40|531.14|527.14|531.35|527.35|531.46|527.46|531.14|527.14|21
1611065390000|2021-01-19 14:09:50|531.37|527.37|531.28|527.28|531.37|527.37|531.28|527.28|7
1611065400000|2021-01-19 14:10:00|531.26|527.26|531.38|527.38|531.38|527.38|531.2|527.2|12
1611065410000|2021-01-19 14:10:10|531.39|527.39|531.67|527.67|531.67|527.67|531.23|527.23|14
1611065420000|2021-01-19 14:10:20|531.68|527.68|532.06|528.06|532.06|528.06|531.68|527.68|9
1611065430000|2021-01-19 14:10:30|532.05|528.05|532.11|528.11|532.22|528.22|532.05|528.05|14
1611065440000|2021-01-19 14:10:40|532.12|528.12|532.22|528.22|532.22|528.22|532.1|528.1|11
1611065450000|2021-01-19 14:10:50|532.21|528.21|532.21|528.21|532.22|528.22|532.18|528.18|9
1611065460000|2021-01-19 14:11:00|532.22|528.22|531.8|527.8|532.22|528.22|531.8|527.8|19
1611065470000|2021-01-19 14:11:10|531.9|527.9|531.73|527.73|531.91|527.91|531.56|527.56|17
1611065480000|2021-01-19 14:11:20|531.72|527.72|531.9|527.9|531.96|527.96|531.72|527.72|19
1611065490000|2021-01-19 14:11:30|531.91|527.91|531.76|527.76|531.92|527.92|531.75|527.75|13
1611065500000|2021-01-19 14:11:40|531.77|527.77|531.79|527.79|531.8|527.8|531.77|527.77|9
1611065510000|2021-01-19 14:11:50|531.78|527.78|531.44|527.44|531.84|527.84|531.42|527.42|21
1611065520000|2021-01-19 14:12:00|531.45|527.45|531.45|527.45|531.46|527.46|531.36|527.36|18
1611065530000|2021-01-19 14:12:10|531.46|527.46|531.82|527.82|531.82|527.82|531.46|527.46|13
1611065540000|2021-01-19 14:12:20|531.79|527.79|532.02|528.02|532.11|528.11|531.79|527.79|20
1611065550000|2021-01-19 14:12:30|532.01|528.01|532.09|528.09|532.09|528.09|532.01|528.01|4
1611065560000|2021-01-19 14:12:40|532.01|528.01|531.77|527.77|532.06|528.06|531.71|527.71|26
1611065570000|2021-01-19 14:12:50|531.73|527.73|531.9|527.9|531.91|527.91|531.73|527.73|20
1611065580000|2021-01-19 14:13:00|531.85|527.85|532.02|528.02|532.03|528.03|531.85|527.85|16
1611065590000|2021-01-19 14:13:10|531.95|527.95|531.9|527.9|532.02|528.02|531.89|527.89|9
1611065600000|2021-01-19 14:13:20|531.91|527.91|532.28|528.28|532.33|528.33|531.91|527.91|22
1611065610000|2021-01-19 14:13:30|532.29|528.29|532.42|528.42|532.48|528.48|532.26|528.26|16
1611065620000|2021-01-19 14:13:40|532.41|528.41|532.49|528.49|532.62|528.62|532.41|528.41|18
1611065630000|2021-01-19 14:13:50|532.47|528.47|532.5|528.5|532.54|528.54|532.44|528.44|7
1611065640000|2021-01-19 14:14:00|532.44|528.44|532.37|528.37|532.57|528.57|532.23|528.23|20
1611065650000|2021-01-19 14:14:10|532.34|528.34|531.67|527.67|532.43|528.43|531.67|527.67|24
1611065660000|2021-01-19 14:14:20|531.66|527.66|531.73|527.73|531.91|527.91|531.65|527.65|23
1611065670000|2021-01-19 14:14:30|531.72|527.72|531.41|527.41|531.77|527.77|531.41|527.41|18
1611065680000|2021-01-19 14:14:40|531.27|527.27|531.21|527.21|531.29|527.29|531.19|527.19|16
1611065690000|2021-01-19 14:14:50|531.22|527.22|530.89|526.89|531.22|527.22|530.75|526.75|14
1611065700000|2021-01-19 14:15:00|530.9|526.9|530.85|526.85|531.09|527.09|530.85|526.85|30
1611065710000|2021-01-19 14:15:10|530.86|526.86|530.69|526.69|530.86|526.86|530.65|526.65|19
1611065720000|2021-01-19 14:15:20|530.71|526.71|530.77|526.77|530.99|526.99|530.71|526.71|23
1611065730000|2021-01-19 14:15:30|530.74|526.74|530.63|526.63|530.83|526.83|530.55|526.55|23
1611065740000|2021-01-19 14:15:40|530.62|526.62|530.62|526.62|530.68|526.68|530.61|526.61|16
1611065750000|2021-01-19 14:15:50|530.65|526.65|530.63|526.63|530.66|526.66|530.62|526.62|7
1611065760000|2021-01-19 14:16:00|530.66|526.66|530.91|526.91|530.93|526.93|530.56|526.56|24
1611065770000|2021-01-19 14:16:10|530.92|526.92|530.54|526.54|530.98|526.98|530.53|526.53|31
1611065780000|2021-01-19 14:16:20|530.5|526.5|530.61|526.61|530.63|526.63|530.44|526.44|14
1611065790000|2021-01-19 14:16:30|530.63|526.63|530.51|526.51|530.63|526.63|530.38|526.38|34
1611065800000|2021-01-19 14:16:40|530.5|526.5|530.46|526.46|530.52|526.52|530.46|526.46|19
1611065810000|2021-01-19 14:16:50|530.47|526.47|530.62|526.62|530.63|526.63|530.36|526.36|21
1611065820000|2021-01-19 14:17:00|530.61|526.61|530.61|526.61|530.63|526.63|530.58|526.58|19
1611065830000|2021-01-19 14:17:10|530.62|526.62|531.4|527.4|531.54|527.54|530.62|526.62|26
1611065840000|2021-01-19 14:17:20|531.44|527.44|531.08|527.08|531.44|527.44|531.01|527.01|25
1611065850000|2021-01-19 14:17:30|531.28|527.28|531.2|527.2|531.37|527.37|531.18|527.18|28
1611065860000|2021-01-19 14:17:40|531.19|527.19|530.97|526.97|531.26|527.26|530.94|526.94|22
1611065870000|2021-01-19 14:17:50|530.96|526.96|531.09|527.09|531.17|527.17|530.87|526.87|29
1611065880000|2021-01-19 14:18:00|531.08|527.08|530.88|526.88|531.13|527.13|530.88|526.88|22
1611065890000|2021-01-19 14:18:10|530.87|526.87|530.98|526.98|530.98|526.98|530.87|526.87|20
1611065900000|2021-01-19 14:18:20|530.97|526.97|530.85|526.85|530.97|526.97|530.71|526.71|18
1611065910000|2021-01-19 14:18:30|530.87|526.87|530.87|526.87|530.89|526.89|530.7|526.7|14
1611065920000|2021-01-19 14:18:40|530.92|526.92|530.91|526.91|530.96|526.96|530.91|526.91|14
1611065930000|2021-01-19 14:18:50|530.9|526.9|530.64|526.64|530.9|526.9|530.63|526.63|18
1611065940000|2021-01-19 14:19:00|530.65|526.65|530.47|526.47|530.65|526.65|530.44|526.44|25
1611065950000|2021-01-19 14:19:10|530.46|526.46|530.49|526.49|530.52|526.52|530.46|526.46|10
1611065960000|2021-01-19 14:19:20|530.48|526.48|530.54|526.54|530.57|526.57|530.48|526.48|15
1611065970000|2021-01-19 14:19:30|530.55|526.55|531.08|527.08|531.1|527.1|530.54|526.54|28
1611065980000|2021-01-19 14:19:40|531.07|527.07|530.89|526.89|531.09|527.09|530.86|526.86|21
1611065990000|2021-01-19 14:19:50|530.91|526.91|530.96|526.96|530.96|526.96|530.89|526.89|20
1611066000000|2021-01-19 14:20:00|530.95|526.95|531|527|531.04|527.04|530.95|526.95|15
1611066010000|2021-01-19 14:20:10|530.99|526.99|530.97|526.97|531.01|527.01|530.91|526.91|5
1611066020000|2021-01-19 14:20:20|530.96|526.96|530.67|526.67|531.01|527.01|530.6|526.6|21
1611066030000|2021-01-19 14:20:30|530.68|526.68|530.55|526.55|530.68|526.68|530.48|526.48|24
1611066040000|2021-01-19 14:20:40|530.57|526.57|530.59|526.59|530.65|526.65|530.51|526.51|22
1611066050000|2021-01-19 14:20:50|530.6|526.6|530.57|526.57|530.65|526.65|530.53|526.53|14
1611066060000|2021-01-19 14:21:00|530.58|526.58|530.39|526.39|530.59|526.59|530.37|526.37|21
1611066070000|2021-01-19 14:21:10|530.35|526.35|530.02|526.02|530.36|526.36|529.94|525.94|30
1611066080000|2021-01-19 14:21:20|530.05|526.05|530|526|530.05|526.05|529.91|525.91|10
1611066090000|2021-01-19 14:21:30|529.98|525.98|529.95|525.95|530.2|526.2|529.95|525.95|15
1611066100000|2021-01-19 14:21:40|529.94|525.94|529.85|525.85|530.06|526.06|529.85|525.85|18
1611066110000|2021-01-19 14:21:50|529.86|525.86|529.9|525.9|529.9|525.9|529.81|525.81|13
1611066120000|2021-01-19 14:22:00|529.88|525.88|529.68|525.68|529.88|525.88|529.68|525.68|14
1611066130000|2021-01-19 14:22:10|529.66|525.66|529.61|525.61|529.66|525.66|529.51|525.51|17
1611066140000|2021-01-19 14:22:20|529.6|525.6|529.6|525.6|529.62|525.62|529.59|525.59|10
1611066150000|2021-01-19 14:22:30|529.58|525.58|529.56|525.56|529.64|525.64|529.55|525.55|8
1611066160000|2021-01-19 14:22:40|529.55|525.55|529.89|525.89|529.89|525.89|529.55|525.55|12
1611066170000|2021-01-19 14:22:50|529.88|525.88|530.17|526.17|530.19|526.19|529.88|525.88|19
1611066180000|2021-01-19 14:23:00|530.18|526.18|530.25|526.25|530.28|526.28|530.18|526.18|17
1611066190000|2021-01-19 14:23:10|530.24|526.24|530.3|526.3|530.36|526.36|530.24|526.24|14
1611066200000|2021-01-19 14:23:20|530.32|526.32|530.47|526.47|530.47|526.47|530.3|526.3|10
1611066210000|2021-01-19 14:23:30|530.48|526.48|530.57|526.57|530.57|526.57|530.48|526.48|5
1611066220000|2021-01-19 14:23:40|530.58|526.58|530.99|526.99|530.99|526.99|530.58|526.58|30
1611066230000|2021-01-19 14:23:50|530.98|526.98|531.2|527.2|531.2|527.2|530.93|526.93|25
1611066240000|2021-01-19 14:24:00|531.18|527.18|530.41|526.41|531.23|527.23|530.37|526.37|28
1611066250000|2021-01-19 14:24:10|530.4|526.4|530.44|526.44|530.53|526.53|530.4|526.4|21
1611066260000|2021-01-19 14:24:20|530.42|526.42|530.43|526.43|530.5|526.5|530.39|526.39|22
1611066270000|2021-01-19 14:24:30|530.44|526.44|530.63|526.63|530.66|526.66|530.43|526.43|28
1611066280000|2021-01-19 14:24:40|530.62|526.62|530.42|526.42|530.65|526.65|530.41|526.41|17
1611066290000|2021-01-19 14:24:50|530.41|526.41|530.41|526.41|530.46|526.46|530.4|526.4|15
1611066300000|2021-01-19 14:25:00|530.42|526.42|529.61|525.61|530.43|526.43|529.61|525.61|24
1611066310000|2021-01-19 14:25:10|529.6|525.6|528.97|524.97|529.61|525.61|528.77|524.77|27
1611066320000|2021-01-19 14:25:20|528.95|524.95|528.88|524.88|528.96|524.96|528.84|524.84|22
1611066330000|2021-01-19 14:25:30|528.85|524.85|529.03|525.03|529.07|525.07|528.76|524.76|24
1611066340000|2021-01-19 14:25:40|529.06|525.06|528.98|524.98|529.08|525.08|528.88|524.88|22
1611066350000|2021-01-19 14:25:50|529.01|525.01|529.01|525.01|529.15|525.15|528.9|524.9|29
1611066360000|2021-01-19 14:26:00|529.03|525.03|529.14|525.14|529.21|525.21|528.98|524.98|28
1611066370000|2021-01-19 14:26:10|529.13|525.13|528.6|524.6|529.19|525.19|528.59|524.59|27
1611066380000|2021-01-19 14:26:20|528.63|524.63|528.57|524.57|528.84|524.84|528.57|524.57|28
1611066390000|2021-01-19 14:26:30|528.56|524.56|528.72|524.72|528.74|524.74|528.53|524.53|26
1611066400000|2021-01-19 14:26:40|528.73|524.73|528.9|524.9|528.92|524.92|528.7|524.7|26
1611066410000|2021-01-19 14:26:50|528.91|524.91|529.16|525.16|529.16|525.16|528.91|524.91|20
1611066420000|2021-01-19 14:27:00|529.18|525.18|529.24|525.24|529.24|525.24|528.97|524.97|28
1611066430000|2021-01-19 14:27:10|529.39|525.39|529.06|525.06|529.43|525.43|529.06|525.06|28
1611066440000|2021-01-19 14:27:20|529.04|525.04|529.11|525.11|529.11|525.11|528.97|524.97|10
1611066450000|2021-01-19 14:27:30|529.12|525.12|530.02|526.02|530.02|526.02|529.12|525.12|24
1611066460000|2021-01-19 14:27:40|530.15|526.15|530.37|526.37|530.37|526.37|530.15|526.15|25
1611066470000|2021-01-19 14:27:50|530.33|526.33|530.38|526.38|530.4|526.4|530.32|526.32|15
1611066480000|2021-01-19 14:28:00|530.41|526.41|530.43|526.43|530.44|526.44|530.37|526.37|15
1611066490000|2021-01-19 14:28:10|530.42|526.42|530.42|526.42|530.43|526.43|530.11|526.11|28
1611066500000|2021-01-19 14:28:20|530.44|526.44|530.42|526.42|530.48|526.48|530.4|526.4|8
1611066510000|2021-01-19 14:28:30|530.44|526.44|530.47|526.47|530.48|526.48|530.44|526.44|6
1611066520000|2021-01-19 14:28:40|530.56|526.56|530.5|526.5|530.7|526.7|530.46|526.46|14
1611066530000|2021-01-19 14:28:50|530.53|526.53|530.65|526.65|530.67|526.67|530.52|526.52|9
1611066540000|2021-01-19 14:29:00|530.64|526.64|530.34|526.34|530.64|526.64|530.13|526.13|30
1611066550000|2021-01-19 14:29:10|530.33|526.33|530.42|526.42|530.52|526.52|530.33|526.33|25
1611066560000|2021-01-19 14:29:20|530.43|526.43|530.65|526.65|530.65|526.65|530.41|526.41|17
1611066570000|2021-01-19 14:29:30|530.66|526.66|530.65|526.65|530.68|526.68|530.35|526.35|19
1611066580000|2021-01-19 14:29:40|530.66|526.66|530.6|526.6|530.66|526.66|530.6|526.6|13
1611066590000|2021-01-19 14:29:50|530.61|526.61|530.72|526.72|530.72|526.72|530.55|526.55|22
1611066600000|2021-01-19 14:30:00|530.71|526.71|530.38|526.38|530.72|526.72|530.34|526.34|24
1611066610000|2021-01-19 14:30:10|530.37|526.37|530.2|526.2|530.38|526.38|530.02|526.02|27
1611066620000|2021-01-19 14:30:20|530.21|526.21|530.03|526.03|530.21|526.21|530.03|526.03|10
1611066630000|2021-01-19 14:30:30|529.99|525.99|529.56|525.56|529.99|525.99|529.56|525.56|26
1611066640000|2021-01-19 14:30:40|529.57|525.57|529.68|525.68|529.74|525.74|529.47|525.47|32
1611066650000|2021-01-19 14:30:50|529.76|525.76|529.76|525.76|529.84|525.84|529.75|525.75|29
1611066660000|2021-01-19 14:31:00|529.73|525.73|529.39|525.39|529.79|525.79|529.39|525.39|30
1611066670000|2021-01-19 14:31:10|529.33|525.33|529.24|525.24|529.34|525.34|529.09|525.09|19
1611066680000|2021-01-19 14:31:20|529.26|525.26|529.28|525.28|529.53|525.53|529.26|525.26|28
1611066690000|2021-01-19 14:31:30|529.22|525.22|529.13|525.13|529.23|525.23|529.04|525.04|18
1611066700000|2021-01-19 14:31:40|529.14|525.14|529.19|525.19|529.37|525.37|529.14|525.14|18
1611066710000|2021-01-19 14:31:50|529.2|525.2|529.21|525.21|529.31|525.31|529.2|525.2|14
1611066720000|2021-01-19 14:32:00|529.25|525.25|529.31|525.31|529.31|525.31|528.98|524.98|23
1611066730000|2021-01-19 14:32:10|529.29|525.29|529.86|525.86|529.92|525.92|529.29|525.29|25
1611066740000|2021-01-19 14:32:20|529.87|525.87|529.9|525.9|529.91|525.91|529.78|525.78|14
1611066750000|2021-01-19 14:32:30|529.89|525.89|529.84|525.84|529.97|525.97|529.76|525.76|15
1611066760000|2021-01-19 14:32:40|529.86|525.86|529.79|525.79|529.87|525.87|529.73|525.73|11
1611066770000|2021-01-19 14:32:50|529.8|525.8|529.99|525.99|529.99|525.99|529.79|525.79|13
1611066780000|2021-01-19 14:33:00|530.02|526.02|530.02|526.02|530.23|526.23|530|526|29
1611066790000|2021-01-19 14:33:10|530.09|526.09|530.05|526.05|530.11|526.11|530.03|526.03|26
1611066800000|2021-01-19 14:33:20|530.02|526.02|530.2|526.2|530.23|526.23|530.02|526.02|25
1611066810000|2021-01-19 14:33:30|530.21|526.21|529.87|525.87|530.25|526.25|529.87|525.87|23
1611066820000|2021-01-19 14:33:40|529.84|525.84|529.34|525.34|529.85|525.85|529.34|525.34|24
1611066830000|2021-01-19 14:33:50|529.33|525.33|529.47|525.47|529.53|525.53|529.33|525.33|19
1611066840000|2021-01-19 14:34:00|529.48|525.48|529.24|525.24|529.48|525.48|529.23|525.23|18
1611066850000|2021-01-19 14:34:10|529.23|525.23|529.28|525.28|529.28|525.28|528.96|524.96|26
1611066860000|2021-01-19 14:34:20|529.29|525.29|529.69|525.69|529.8|525.8|529.29|525.29|26
1611066870000|2021-01-19 14:34:30|529.71|525.71|530|526|530|526|529.43|525.43|26
1611066880000|2021-01-19 14:34:40|529.99|525.99|529.76|525.76|530.03|526.03|529.76|525.76|21
1611066890000|2021-01-19 14:34:50|529.74|525.74|529.65|525.65|529.74|525.74|529.65|525.65|12
1611066900000|2021-01-19 14:35:00|529.66|525.66|529.65|525.65|529.73|525.73|529.64|525.64|10
1611066910000|2021-01-19 14:35:10|529.66|525.66|529.99|525.99|529.99|525.99|529.64|525.64|21
1611066920000|2021-01-19 14:35:20|529.98|525.98|530.26|526.26|530.26|526.26|529.95|525.95|14
1611066930000|2021-01-19 14:35:30|530.29|526.29|530.25|526.25|530.33|526.33|530.25|526.25|7
1611066940000|2021-01-19 14:35:40|530.23|526.23|529.94|525.94|530.26|526.26|529.93|525.93|20
1611066950000|2021-01-19 14:35:50|529.95|525.95|529.94|525.94|530.03|526.03|529.91|525.91|14
1611066960000|2021-01-19 14:36:00|529.95|525.95|529.92|525.92|529.98|525.98|529.9|525.9|8
1611066970000|2021-01-19 14:36:10|529.9|525.9|530.22|526.22|530.22|526.22|529.9|525.9|19
1611066980000|2021-01-19 14:36:20|530.21|526.21|530.33|526.33|530.33|526.33|530.21|526.21|13
1611066990000|2021-01-19 14:36:30|530.32|526.32|530.36|526.36|530.39|526.39|530.32|526.32|6
1611067000000|2021-01-19 14:36:40|530.37|526.37|530.36|526.36|530.4|526.4|530.35|526.35|10
1611067010000|2021-01-19 14:36:50|530.37|526.37|530.35|526.35|530.43|526.43|530.28|526.28|20
1611067020000|2021-01-19 14:37:00|530.33|526.33|530.01|526.01|530.35|526.35|530.01|526.01|19
1611067030000|2021-01-19 14:37:10|530.02|526.02|530.19|526.19|530.19|526.19|530.02|526.02|20
1611067040000|2021-01-19 14:37:20|530.08|526.08|530.03|526.03|530.08|526.08|530.02|526.02|7
1611067050000|2021-01-19 14:37:30|530.02|526.02|530.32|526.32|530.32|526.32|529.99|525.99|16
1611067060000|2021-01-19 14:37:40|530.31|526.31|530.58|526.58|530.72|526.72|530.3|526.3|22
1611067070000|2021-01-19 14:37:50|530.53|526.53|530.31|526.31|530.53|526.53|530.26|526.26|17
1611067080000|2021-01-19 14:38:00|530.29|526.29|530.47|526.47|530.47|526.47|530.27|526.27|11
1611067090000|2021-01-19 14:38:10|530.5|526.5|530.55|526.55|530.69|526.69|530.5|526.5|18
1611067100000|2021-01-19 14:38:20|530.6|526.6|530.66|526.66|530.71|526.71|530.6|526.6|12
1611067110000|2021-01-19 14:38:30|530.65|526.65|530.71|526.71|530.71|526.71|530.64|526.64|14
1611067120000|2021-01-19 14:38:40|530.65|526.65|530.67|526.67|530.8|526.8|530.52|526.52|17
1611067130000|2021-01-19 14:38:50|530.71|526.71|530.91|526.91|531.02|527.02|530.71|526.71|10
1611067140000|2021-01-19 14:39:00|530.94|526.94|531.02|527.02|531.02|527.02|530.91|526.91|10
1611067150000|2021-01-19 14:39:10|531.03|527.03|531.18|527.18|531.22|527.22|531.03|527.03|13
1611067160000|2021-01-19 14:39:20|531.2|527.2|531.22|527.22|531.22|527.22|531.19|527.19|5
1611067170000|2021-01-19 14:39:30|531.24|527.24|531.26|527.26|531.26|527.26|531.06|527.06|25
1611067180000|2021-01-19 14:39:40|531.28|527.28|531.43|527.43|531.43|527.43|531.28|527.28|15
1611067190000|2021-01-19 14:39:50|531.44|527.44|531.9|527.9|531.9|527.9|531.33|527.33|28
1611067200000|2021-01-19 14:40:00|532.06|528.06|532.47|528.47|532.53|528.53|531.95|527.95|25
1611067210000|2021-01-19 14:40:10|532.54|528.54|532.67|528.67|532.73|528.73|532.29|528.29|16
1611067220000|2021-01-19 14:40:20|532.6|528.6|532.34|528.34|532.89|528.89|532.25|528.25|17
1611067230000|2021-01-19 14:40:30|532.38|528.38|532.23|528.23|532.67|528.67|532.22|528.22|22
1611067240000|2021-01-19 14:40:40|533.08|529.08|533.28|529.28|533.3|529.3|533.02|529.02|19
1611067250000|2021-01-19 14:40:50|533.26|529.26|533.18|529.18|533.28|529.28|533.12|529.12|21
1611067260000|2021-01-19 14:41:00|533.19|529.19|532.93|528.93|533.21|529.21|532.9|528.9|12
1611067270000|2021-01-19 14:41:10|532.94|528.94|532.71|528.71|532.96|528.96|532.71|528.71|14
1611067280000|2021-01-19 14:41:20|532.73|528.73|532.66|528.66|532.73|528.73|532.62|528.62|12
1611067290000|2021-01-19 14:41:30|532.65|528.65|532.23|528.23|532.67|528.67|532.23|528.23|21
1611067300000|2021-01-19 14:41:40|532.34|528.34|532.41|528.41|532.41|528.41|532.16|528.16|21
1611067310000|2021-01-19 14:41:50|532.42|528.42|532.38|528.38|532.51|528.51|532.37|528.37|14
1611067320000|2021-01-19 14:42:00|532.37|528.37|532.43|528.43|532.43|528.43|532.36|528.36|17
1611067330000|2021-01-19 14:42:10|532.38|528.38|532.7|528.7|532.74|528.74|532.38|528.38|14
1611067340000|2021-01-19 14:42:20|532.47|528.47|532.5|528.5|532.69|528.69|532.29|528.29|11
1611067350000|2021-01-19 14:42:30|532.52|528.52|532.44|528.44|532.53|528.53|532.44|528.44|14
1611067360000|2021-01-19 14:42:40|532.41|528.41|532.2|528.2|532.41|528.41|532.2|528.2|19
1611067370000|2021-01-19 14:42:50|532.21|528.21|531.82|527.82|532.32|528.32|531.66|527.66|26
1611067380000|2021-01-19 14:43:00|531.8|527.8|531.99|527.99|531.99|527.99|531.73|527.73|25
1611067390000|2021-01-19 14:43:10|532|528|532.21|528.21|532.21|528.21|532|528|20
1611067400000|2021-01-19 14:43:20|532.2|528.2|532.09|528.09|532.21|528.21|531.9|527.9|9
1611067410000|2021-01-19 14:43:30|532.08|528.08|532.02|528.02|532.09|528.09|532.02|528.02|15
1611067420000|2021-01-19 14:43:40|532.05|528.05|532.06|528.06|532.06|528.06|532.01|528.01|7
1611067430000|2021-01-19 14:43:50|532.1|528.1|532.14|528.14|532.15|528.15|532.07|528.07|8
1611067440000|2021-01-19 14:44:00|532.16|528.16|532.42|528.42|532.48|528.48|532.12|528.12|22
1611067450000|2021-01-19 14:44:10|532.46|528.46|532.65|528.65|532.65|528.65|532.46|528.46|7
1611067460000|2021-01-19 14:44:20|532.64|528.64|532.78|528.78|532.78|528.78|532.52|528.52|9
1611067470000|2021-01-19 14:44:30|532.76|528.76|532.81|528.81|532.81|528.81|532.76|528.76|18
1611067480000|2021-01-19 14:44:40|532.8|528.8|532.87|528.87|532.88|528.88|532.76|528.76|9
1611067490000|2021-01-19 14:44:50|532.86|528.86|532.62|528.62|532.86|528.86|532.24|528.24|12
1611067500000|2021-01-19 14:45:00|532.65|528.65|532.36|528.36|532.65|528.65|532.35|528.35|12
1611067510000|2021-01-19 14:45:10|532.37|528.37|532.59|528.59|532.59|528.59|532.37|528.37|19
1611067520000|2021-01-19 14:45:20|532.61|528.61|532.55|528.55|532.63|528.63|532.54|528.54|6
1611067530000|2021-01-19 14:45:30|532.56|528.56|532.68|528.68|532.68|528.68|532.55|528.55|6
1611067540000|2021-01-19 14:45:40|532.65|528.65|532.43|528.43|532.65|528.65|532.42|528.42|11
1611067550000|2021-01-19 14:45:50|532.47|528.47|532.75|528.75|532.78|528.78|532.47|528.47|5
1611067560000|2021-01-19 14:46:00|532.8|528.8|532.79|528.79|532.81|528.81|532.78|528.78|8
1611067570000|2021-01-19 14:46:10|532.8|528.8|533.27|529.27|533.28|529.28|532.8|528.8|14
1611067580000|2021-01-19 14:46:20|533.28|529.28|533.25|529.25|533.86|529.86|533.25|529.25|24
1611067590000|2021-01-19 14:46:30|533.36|529.36|533.24|529.24|533.42|529.42|533.15|529.15|23
1611067600000|2021-01-19 14:46:40|533.22|529.22|533.17|529.17|533.45|529.45|533.08|529.08|31
1611067610000|2021-01-19 14:46:50|533.13|529.13|532.89|528.89|533.13|529.13|532.87|528.87|23
1611067620000|2021-01-19 14:47:00|532.84|528.84|532.88|528.88|532.96|528.96|532.84|528.84|23
1611067630000|2021-01-19 14:47:10|532.91|528.91|532.87|528.87|532.93|528.93|532.85|528.85|14
1611067640000|2021-01-19 14:47:20|532.84|528.84|532.53|528.53|532.85|528.85|532.52|528.52|18
1611067650000|2021-01-19 14:47:30|532.52|528.52|532.28|528.28|532.54|528.54|532.26|528.26|23
1611067660000|2021-01-19 14:47:40|532.39|528.39|532.2|528.2|532.41|528.41|532.07|528.07|26
1611067670000|2021-01-19 14:47:50|532.15|528.15|531.75|527.75|532.17|528.17|531.61|527.61|30
1611067680000|2021-01-19 14:48:00|531.76|527.76|531.97|527.97|532.22|528.22|531.72|527.72|24
1611067690000|2021-01-19 14:48:10|531.87|527.87|531.6|527.6|531.87|527.87|531.6|527.6|15
1611067700000|2021-01-19 14:48:20|531.57|527.57|531.3|527.3|531.59|527.59|531.26|527.26|23
1611067710000|2021-01-19 14:48:30|531.31|527.31|531.27|527.27|531.31|527.31|531.22|527.22|7
1611067720000|2021-01-19 14:48:40|531.24|527.24|531.11|527.11|531.28|527.28|531.05|527.05|25
1611067730000|2021-01-19 14:48:50|531.05|527.05|530.98|526.98|531.05|527.05|530.96|526.96|19
1611067740000|2021-01-19 14:49:00|530.97|526.97|530.75|526.75|531.25|527.25|530.63|526.63|31
1611067750000|2021-01-19 14:49:10|530.73|526.73|529.89|525.89|530.73|526.73|529.81|525.81|27
1611067760000|2021-01-19 14:49:20|529.91|525.91|530.28|526.28|530.28|526.28|529.89|525.89|29
1611067770000|2021-01-19 14:49:30|530.26|526.26|530.25|526.25|530.36|526.36|530.19|526.19|19
1611067780000|2021-01-19 14:49:40|530.27|526.27|530.31|526.31|530.54|526.54|530.21|526.21|30
1611067790000|2021-01-19 14:49:50|530.3|526.3|530.3|526.3|530.46|526.46|530.21|526.21|25
1611067800000|2021-01-19 14:50:00|530.33|526.33|530.08|526.08|530.37|526.37|530.08|526.08|24
1611067810000|2021-01-19 14:50:10|530.12|526.12|530.03|526.03|530.13|526.13|529.89|525.89|22
1611067820000|2021-01-19 14:50:20|529.96|525.96|530.19|526.19|530.23|526.23|529.96|525.96|16
1611067830000|2021-01-19 14:50:30|530.15|526.15|530.16|526.16|530.19|526.19|530.11|526.11|25
1611067840000|2021-01-19 14:50:40|530.17|526.17|530.31|526.31|530.4|526.4|530.16|526.16|17
1611067850000|2021-01-19 14:50:50|530.32|526.32|530.09|526.09|530.38|526.38|530.09|526.09|20
1611067860000|2021-01-19 14:51:00|530.16|526.16|530.17|526.17|530.17|526.17|530.06|526.06|18
1611067870000|2021-01-19 14:51:10|530.18|526.18|530.19|526.19|530.32|526.32|530.16|526.16|23
1611067880000|2021-01-19 14:51:20|530.2|526.2|530.16|526.16|530.24|526.24|530.16|526.16|14
1611067890000|2021-01-19 14:51:30|530.17|526.17|530.58|526.58|530.6|526.6|530.17|526.17|18
1611067900000|2021-01-19 14:51:40|530.45|526.45|531.09|527.09|531.09|527.09|530.43|526.43|25
1611067910000|2021-01-19 14:51:50|531.12|527.12|531.15|527.15|531.22|527.22|531.12|527.12|9
1611067920000|2021-01-19 14:52:00|531.09|527.09|530.7|526.7|531.09|527.09|530.69|526.69|25
1611067930000|2021-01-19 14:52:10|530.69|526.69|530.88|526.88|531.05|527.05|530.61|526.61|22
1611067940000|2021-01-19 14:52:20|530.89|526.89|530.91|526.91|530.93|526.93|530.81|526.81|16
1611067950000|2021-01-19 14:52:30|530.86|526.86|530.92|526.92|530.92|526.92|530.68|526.68|17
1611067960000|2021-01-19 14:52:40|530.94|526.94|530.56|526.56|530.99|526.99|530.55|526.55|20
1611067970000|2021-01-19 14:52:50|530.55|526.55|530.51|526.51|530.67|526.67|530.48|526.48|19
1611067980000|2021-01-19 14:53:00|530.52|526.52|530.41|526.41|530.56|526.56|530.41|526.41|17
1611067990000|2021-01-19 14:53:10|530.42|526.42|530.49|526.49|530.51|526.51|530.42|526.42|20
1611068000000|2021-01-19 14:53:20|530.5|526.5|530.58|526.58|530.59|526.59|530.5|526.5|14
1611068010000|2021-01-19 14:53:30|530.57|526.57|530.71|526.71|530.74|526.74|530.57|526.57|16
1611068020000|2021-01-19 14:53:40|530.72|526.72|530.53|526.53|530.79|526.79|530.53|526.53|21
1611068030000|2021-01-19 14:53:50|530.52|526.52|530.46|526.46|530.54|526.54|530.4|526.4|20
1611068040000|2021-01-19 14:54:00|530.47|526.47|530.57|526.57|530.59|526.59|530.47|526.47|8
1611068050000|2021-01-19 14:54:10|530.6|526.6|530.62|526.62|530.71|526.71|530.55|526.55|23
1611068060000|2021-01-19 14:54:20|530.63|526.63|530.64|526.64|530.71|526.71|530.63|526.63|21
1611068070000|2021-01-19 14:54:30|530.67|526.67|530.83|526.83|530.84|526.84|530.67|526.67|7
1611068080000|2021-01-19 14:54:40|530.84|526.84|530.46|526.46|530.84|526.84|530.46|526.46|8
1611068090000|2021-01-19 14:54:50|530.47|526.47|530.5|526.5|530.6|526.6|530.42|526.42|17
1611068100000|2021-01-19 14:55:00|530.55|526.55|530.31|526.31|530.58|526.58|530.31|526.31|15
1611068110000|2021-01-19 14:55:10|530.42|526.42|530.57|526.57|530.57|526.57|530.31|526.31|19
1611068120000|2021-01-19 14:55:20|530.56|526.56|530.48|526.48|530.57|526.57|530.47|526.47|16
1611068130000|2021-01-19 14:55:30|530.5|526.5|530.68|526.68|530.83|526.83|530.5|526.5|21
1611068140000|2021-01-19 14:55:40|530.73|526.73|530.75|526.75|530.77|526.77|530.72|526.72|13
1611068150000|2021-01-19 14:55:50|530.76|526.76|530.81|526.81|530.82|526.82|530.75|526.75|12
1611068160000|2021-01-19 14:56:00|530.82|526.82|530.65|526.65|530.82|526.82|530.49|526.49|27
1611068170000|2021-01-19 14:56:10|530.64|526.64|530.85|526.85|530.86|526.86|530.58|526.58|17
1611068180000|2021-01-19 14:56:20|530.84|526.84|530.83|526.83|530.84|526.84|530.78|526.78|7
1611068190000|2021-01-19 14:56:30|530.78|526.78|530.79|526.79|530.79|526.79|530.6|526.6|16
1611068200000|2021-01-19 14:56:40|530.78|526.78|530.86|526.86|530.86|526.86|530.77|526.77|9
1611068210000|2021-01-19 14:56:50|530.79|526.79|530.82|526.82|530.82|526.82|530.79|526.79|7
1611068220000|2021-01-19 14:57:00|530.81|526.81|530.78|526.78|530.82|526.82|530.77|526.77|9
1611068230000|2021-01-19 14:57:10|530.79|526.79|530.79|526.79|530.8|526.8|530.7|526.7|23
1611068240000|2021-01-19 14:57:20|530.78|526.78|530.56|526.56|530.79|526.79|530.53|526.53|21
1611068250000|2021-01-19 14:57:30|530.57|526.57|530.51|526.51|530.61|526.61|530.5|526.5|14
1611068260000|2021-01-19 14:57:40|530.54|526.54|530.58|526.58|530.58|526.58|530.4|526.4|18
1611068270000|2021-01-19 14:57:50|530.56|526.56|530.42|526.42|530.58|526.58|530.29|526.29|21
1611068280000|2021-01-19 14:58:00|530.32|526.32|530.41|526.41|530.46|526.46|530.32|526.32|16
1611068290000|2021-01-19 14:58:10|530.46|526.46|530.29|526.29|530.48|526.48|530.27|526.27|36
1611068300000|2021-01-19 14:58:20|530.25|526.25|529.71|525.71|530.46|526.46|529.71|525.71|29
1611068310000|2021-01-19 14:58:30|529.64|525.64|529.75|525.75|529.77|525.77|529.43|525.43|28
1611068320000|2021-01-19 14:58:40|529.82|525.82|529.61|525.61|529.82|525.82|529.42|525.42|30
1611068330000|2021-01-19 14:58:50|529.62|525.62|529.58|525.58|529.62|525.62|529.45|525.45|26
1611068340000|2021-01-19 14:59:00|529.57|525.57|529.53|525.53|529.62|525.62|529.5|525.5|26
1611068350000|2021-01-19 14:59:10|529.57|525.57|529.58|525.58|529.64|525.64|529.53|525.53|28
1611068360000|2021-01-19 14:59:20|529.54|525.54|529.36|525.36|529.56|525.56|529.33|525.33|11
1611068370000|2021-01-19 14:59:30|529.35|525.35|529.49|525.49|529.49|525.49|529.34|525.34|16
1611068380000|2021-01-19 14:59:40|529.51|525.51|529.86|525.86|529.91|525.91|529.51|525.51|24
1611068390000|2021-01-19 14:59:50|529.85|525.85|530.04|526.04|530.08|526.08|529.82|525.82|23
1611068400000|2021-01-19 15:00:00|529.98|525.98|530.18|526.18|530.24|526.24|529.98|525.98|21
1611068410000|2021-01-19 15:00:10|530.2|526.2|530.31|526.31|530.31|526.31|530.15|526.15|17
1611068420000|2021-01-19 15:00:20|530.43|526.43|530.32|526.32|530.44|526.44|530.21|526.21|15
1611068430000|2021-01-19 15:00:30|530.33|526.33|530.32|526.32|530.33|526.33|530.25|526.25|26
1611068440000|2021-01-19 15:00:40|530.28|526.28|530.26|526.26|530.31|526.31|530.26|526.26|13
1611068450000|2021-01-19 15:00:50|530.28|526.28|530.27|526.27|530.29|526.29|530.25|526.25|14
1611068460000|2021-01-19 15:01:00|530.26|526.26|530.23|526.23|530.26|526.26|530.18|526.18|25
1611068470000|2021-01-19 15:01:10|530.22|526.22|530.19|526.19|530.24|526.24|530.16|526.16|15
1611068480000|2021-01-19 15:01:20|530.18|526.18|530.22|526.22|530.28|526.28|530.18|526.18|15
1611068490000|2021-01-19 15:01:30|530.23|526.23|530.19|526.19|530.23|526.23|530.18|526.18|19
1611068500000|2021-01-19 15:01:40|530.2|526.2|529.83|525.83|530.2|526.2|529.64|525.64|21
1611068510000|2021-01-19 15:01:50|529.87|525.87|529.57|525.57|529.87|525.87|529.57|525.57|23
1611068520000|2021-01-19 15:02:00|529.54|525.54|529.54|525.54|529.7|525.7|529.52|525.52|17
1611068530000|2021-01-19 15:02:10|529.56|525.56|529.55|525.55|529.57|525.57|529.54|525.54|9
1611068540000|2021-01-19 15:02:20|529.54|525.54|529.45|525.45|529.55|525.55|529.43|525.43|7
1611068550000|2021-01-19 15:02:30|529.47|525.47|529.46|525.46|529.47|525.47|529.46|525.46|2
1611068560000|2021-01-19 15:02:40|529.45|525.45|529.41|525.41|529.46|525.46|529.41|525.41|11
1611068570000|2021-01-19 15:02:50|529.4|525.4|529.41|525.41|529.41|525.41|529.4|525.4|2
1611068580000|2021-01-19 15:03:00|529.4|525.4|529.35|525.35|529.4|525.4|529.3|525.3|22
1611068590000|2021-01-19 15:03:10|529.38|525.38|529.69|525.69|529.69|525.69|529.38|525.38|19
1611068600000|2021-01-19 15:03:20|529.5|525.5|529.3|525.3|529.51|525.51|529.28|525.28|13
1611068610000|2021-01-19 15:03:30|529.29|525.29|529.34|525.34|529.35|525.35|529.29|525.29|6
1611068620000|2021-01-19 15:03:40|529.32|525.32|529.26|525.26|529.32|525.32|529.23|525.23|21
1611068630000|2021-01-19 15:03:50|529.25|525.25|529.27|525.27|529.28|525.28|529.25|525.25|9
1611068640000|2021-01-19 15:04:00|529.28|525.28|529.51|525.51|529.52|525.52|529.28|525.28|20
1611068650000|2021-01-19 15:04:10|529.44|525.44|529.49|525.49|529.5|525.5|529.42|525.42|15
1611068660000|2021-01-19 15:04:20|529.57|525.57|529.57|525.57|529.57|525.57|529.56|525.56|3
1611068670000|2021-01-19 15:04:30|529.56|525.56|529.38|525.38|529.56|525.56|529.38|525.38|12
1611068680000|2021-01-19 15:04:40|529.35|525.35|529.39|525.39|529.47|525.47|529.25|525.25|16
1611068690000|2021-01-19 15:04:50|529.41|525.41|529.4|525.4|529.43|525.43|529.39|525.39|12
1611068700000|2021-01-19 15:05:00|529.39|525.39|529.42|525.42|529.42|525.42|529.37|525.37|9
1611068710000|2021-01-19 15:05:10|529.39|525.39|529.58|525.58|529.58|525.58|529.39|525.39|14
1611068720000|2021-01-19 15:05:20|529.59|525.59|529.46|525.46|529.62|525.62|529.44|525.44|11
1611068730000|2021-01-19 15:05:30|529.47|525.47|529.73|525.73|529.8|525.8|529.46|525.46|18
1611068740000|2021-01-19 15:05:40|529.72|525.72|529.7|525.7|529.72|525.72|529.69|525.69|16
1611068750000|2021-01-19 15:05:50|529.69|525.69|529.56|525.56|529.69|525.69|529.39|525.39|26
1611068760000|2021-01-19 15:06:00|529.42|525.42|529.31|525.31|529.42|525.42|529.26|525.26|16
1611068770000|2021-01-19 15:06:10|529.32|525.32|529.26|525.26|529.33|525.33|529.26|525.26|8
1611068780000|2021-01-19 15:06:20|529.21|525.21|528.98|524.98|529.21|525.21|528.98|524.98|8
1611068790000|2021-01-19 15:06:30|528.86|524.86|528.4|524.4|528.86|524.86|528.4|524.4|20
1611068800000|2021-01-19 15:06:40|528.44|524.44|528.52|524.52|528.54|524.54|528.44|524.44|8
1611068810000|2021-01-19 15:06:50|528.51|524.51|528.44|524.44|528.51|524.51|528.44|524.44|7
1611068820000|2021-01-19 15:07:00|528.43|524.43|527.92|523.92|528.43|524.43|527.92|523.92|17
1611068830000|2021-01-19 15:07:10|527.9|523.9|526.72|522.72|527.9|523.9|526.72|522.72|20
1611068840000|2021-01-19 15:07:20|526.73|522.73|526.73|522.73|526.87|522.87|526.73|522.73|25
1611068850000|2021-01-19 15:07:30|526.75|522.75|526.7|522.7|526.77|522.77|526.63|522.63|13
1611068860000|2021-01-19 15:07:40|526.64|522.64|526.23|522.23|526.64|522.64|526.23|522.23|23
1611068870000|2021-01-19 15:07:50|526.21|522.21|525.99|521.99|526.21|522.21|525.97|521.97|24
1611068880000|2021-01-19 15:08:00|526|522|526.43|522.43|526.44|522.44|526|522|20
1611068890000|2021-01-19 15:08:10|526.42|522.42|526.17|522.17|526.64|522.64|526.17|522.17|26
1611068900000|2021-01-19 15:08:20|526.2|522.2|526.02|522.02|526.2|522.2|525.97|521.97|28
1611068910000|2021-01-19 15:08:30|526.01|522.01|525.92|521.92|526.29|522.29|525.92|521.92|32
1611068920000|2021-01-19 15:08:40|525.88|521.88|526.2|522.2|526.2|522.2|525.85|521.85|28
1611068930000|2021-01-19 15:08:50|526.16|522.16|526.13|522.13|526.2|522.2|526.13|522.13|22
1611068940000|2021-01-19 15:09:00|526.12|522.12|526.4|522.4|526.43|522.43|526.12|522.12|23
1611068950000|2021-01-19 15:09:10|526.46|522.46|526.37|522.37|526.61|522.61|526.21|522.21|30
1611068960000|2021-01-19 15:09:20|526.38|522.38|526.49|522.49|526.54|522.54|526.38|522.38|16
1611068970000|2021-01-19 15:09:30|526.51|522.51|526.49|522.49|526.52|522.52|526.49|522.49|8
1611068980000|2021-01-19 15:09:40|526.5|522.5|526.52|522.52|526.55|522.55|526.49|522.49|14
1611068990000|2021-01-19 15:09:50|526.51|522.51|526.51|522.51|526.53|522.53|526.49|522.49|11
1611069000000|2021-01-19 15:10:00|526.49|522.49|526.59|522.59|526.59|522.59|526.48|522.48|13
1611069010000|2021-01-19 15:10:10|526.58|522.58|526.59|522.59|526.61|522.61|526.58|522.58|10
1611069020000|2021-01-19 15:10:20|526.6|522.6|526.6|522.6|526.61|522.61|526.54|522.54|16
1611069030000|2021-01-19 15:10:30|526.59|522.59|526.33|522.33|526.6|522.6|526.32|522.32|26
1611069040000|2021-01-19 15:10:40|526.37|522.37|526.2|522.2|526.39|522.39|526.17|522.17|28
1611069050000|2021-01-19 15:10:50|526.19|522.19|525.96|521.96|526.24|522.24|525.95|521.95|20
1611069060000|2021-01-19 15:11:00|525.95|521.95|525.87|521.87|526.2|522.2|525.81|521.81|27
1611069070000|2021-01-19 15:11:10|525.85|521.85|525.44|521.44|525.85|521.85|525.44|521.44|19
1611069080000|2021-01-19 15:11:20|525.43|521.43|525.15|521.15|525.44|521.44|525.15|521.15|30
1611069090000|2021-01-19 15:11:30|525.16|521.16|524.76|520.76|525.24|521.24|524.76|520.76|30
1611069100000|2021-01-19 15:11:40|524.85|520.85|525.27|521.27|525.27|521.27|524.78|520.78|25
1611069110000|2021-01-19 15:11:50|525.34|521.34|525.16|521.16|525.34|521.34|525.06|521.06|26
1611069120000|2021-01-19 15:12:00|525.1|521.1|525.45|521.45|525.57|521.57|525.07|521.07|31
1611069130000|2021-01-19 15:12:10|525.4|521.4|525.71|521.71|525.71|521.71|525.4|521.4|29
1611069140000|2021-01-19 15:12:20|525.69|521.69|525.95|521.95|526.02|522.02|525.69|521.69|25
1611069150000|2021-01-19 15:12:30|525.96|521.96|526.45|522.45|526.45|522.45|525.95|521.95|15
1611069160000|2021-01-19 15:12:40|526.39|522.39|526.43|522.43|526.45|522.45|526.29|522.29|16
1611069170000|2021-01-19 15:12:50|526.54|522.54|526.31|522.31|526.6|522.6|526.31|522.31|29
1611069180000|2021-01-19 15:13:00|526.23|522.23|526.38|522.38|526.51|522.51|526.18|522.18|28
1611069190000|2021-01-19 15:13:10|526.39|522.39|526.26|522.26|526.45|522.45|526.25|522.25|25
1611069200000|2021-01-19 15:13:20|526.25|522.25|526.4|522.4|526.48|522.48|526.25|522.25|34
1611069210000|2021-01-19 15:13:30|526.37|522.37|526.45|522.45|526.46|522.46|526.13|522.13|30
1611069220000|2021-01-19 15:13:40|526.47|522.47|526.91|522.91|526.91|522.91|526.47|522.47|11
1611069230000|2021-01-19 15:13:50|526.92|522.92|527.05|523.05|527.06|523.06|526.72|522.72|16
1611069240000|2021-01-19 15:14:00|527.24|523.24|527.3|523.3|527.3|523.3|526.99|522.99|23
1611069250000|2021-01-19 15:14:10|527.24|523.24|527.25|523.25|527.34|523.34|527.05|523.05|18
1611069260000|2021-01-19 15:14:20|527.23|523.23|527.29|523.29|527.29|523.29|527.23|523.23|5
1611069270000|2021-01-19 15:14:30|527.23|523.23|527.31|523.31|527.37|523.37|527.23|523.23|26
1611069280000|2021-01-19 15:14:40|527.32|523.32|527.52|523.52|527.55|523.55|527.26|523.26|31
1611069290000|2021-01-19 15:14:50|527.53|523.53|527.69|523.69|527.74|523.74|527.53|523.53|18
1611069300000|2021-01-19 15:15:00|527.68|523.68|527.63|523.63|527.69|523.69|527.45|523.45|28
1611069310000|2021-01-19 15:15:10|527.64|523.64|527.67|523.67|527.67|523.67|527.56|523.56|25
1611069320000|2021-01-19 15:15:20|527.66|523.66|527.21|523.21|527.73|523.73|527.21|523.21|29
1611069330000|2021-01-19 15:15:30|527.26|523.26|527.02|523.02|527.33|523.33|527.02|523.02|21
1611069340000|2021-01-19 15:15:40|527|523|526.85|522.85|527.01|523.01|526.84|522.84|27
1611069350000|2021-01-19 15:15:50|526.84|522.84|526.71|522.71|526.88|522.88|526.68|522.68|25
1611069360000|2021-01-19 15:16:00|526.74|522.74|526.21|522.21|526.78|522.78|526.17|522.17|22
1611069370000|2021-01-19 15:16:10|526.23|522.23|525.9|521.9|526.26|522.26|525.89|521.89|27
1611069380000|2021-01-19 15:16:20|525.89|521.89|526.23|522.23|526.23|522.23|525.84|521.84|30
1611069390000|2021-01-19 15:16:30|526.34|522.34|527.24|523.24|527.24|523.24|526.31|522.31|33
1611069400000|2021-01-19 15:16:40|527.19|523.19|527.36|523.36|527.42|523.42|527.17|523.17|32
1611069410000|2021-01-19 15:16:50|527.35|523.35|527.52|523.52|527.55|523.55|527.32|523.32|25
1611069420000|2021-01-19 15:17:00|527.5|523.5|527.4|523.4|527.51|523.51|527.38|523.38|27
1611069430000|2021-01-19 15:17:10|527.38|523.38|527.57|523.57|527.64|523.64|527.24|523.24|29
1611069440000|2021-01-19 15:17:20|527.58|523.58|527.62|523.62|527.62|523.62|527.37|523.37|29
1611069450000|2021-01-19 15:17:30|527.61|523.61|527.6|523.6|527.72|523.72|527.48|523.48|30
1611069460000|2021-01-19 15:17:40|527.63|523.63|527.61|523.61|527.67|523.67|527.46|523.46|29
1611069470000|2021-01-19 15:17:50|527.6|523.6|527.77|523.77|527.81|523.81|527.6|523.6|15
1611069480000|2021-01-19 15:18:00|527.74|523.74|527.59|523.59|528.05|524.05|527.52|523.52|31
1611069490000|2021-01-19 15:18:10|527.6|523.6|527.68|523.68|527.75|523.75|527.48|523.48|30
1611069500000|2021-01-19 15:18:20|527.66|523.66|527.59|523.59|527.66|523.66|527.46|523.46|15
1611069510000|2021-01-19 15:18:30|527.58|523.58|527.13|523.13|527.63|523.63|527.13|523.13|30
1611069520000|2021-01-19 15:18:40|527.18|523.18|527.11|523.11|527.18|523.18|527.03|523.03|20
1611069530000|2021-01-19 15:18:50|527.12|523.12|526.99|522.99|527.12|523.12|526.99|522.99|11
1611069540000|2021-01-19 15:19:00|527|523|527.36|523.36|527.37|523.37|527|523|18
1611069550000|2021-01-19 15:19:10|527.37|523.37|527.42|523.42|527.43|523.43|527.21|523.21|25
1611069560000|2021-01-19 15:19:20|527.41|523.41|527.77|523.77|527.8|523.8|527.41|523.41|26
1611069570000|2021-01-19 15:19:30|527.78|523.78|527.95|523.95|528.02|524.02|527.68|523.68|24
1611069580000|2021-01-19 15:19:40|527.98|523.98|527.95|523.95|528.05|524.05|527.94|523.94|16
1611069590000|2021-01-19 15:19:50|527.96|523.96|528.09|524.09|528.21|524.21|527.96|523.96|14
1611069600000|2021-01-19 15:20:00|528.1|524.1|528.2|524.2|528.21|524.21|528.07|524.07|17
1611069610000|2021-01-19 15:20:10|528.11|524.11|528.83|524.83|528.83|524.83|528|524|26
1611069620000|2021-01-19 15:20:20|529.02|525.02|528.97|524.97|529.11|525.11|528.92|524.92|20
1611069630000|2021-01-19 15:20:30|528.98|524.98|528.99|524.99|529.13|525.13|528.97|524.97|28
1611069640000|2021-01-19 15:20:40|529|525|528.97|524.97|529.11|525.11|528.87|524.87|24
1611069650000|2021-01-19 15:20:50|529|525|528.78|524.78|529.02|525.02|528.76|524.76|22
1611069660000|2021-01-19 15:21:00|528.75|524.75|528.8|524.8|528.82|524.82|528.72|524.72|17
1611069670000|2021-01-19 15:21:10|528.85|524.85|529.19|525.19|529.19|525.19|528.82|524.82|18
1611069680000|2021-01-19 15:21:20|529.18|525.18|529.35|525.35|529.35|525.35|529.18|525.18|17
1611069690000|2021-01-19 15:21:30|529.33|525.33|529.48|525.48|529.48|525.48|529.3|525.3|25
1611069700000|2021-01-19 15:21:40|529.43|525.43|529.11|525.11|529.43|525.43|529.11|525.11|24
1611069710000|2021-01-19 15:21:50|529.1|525.1|529.41|525.41|529.43|525.43|529.1|525.1|29
1611069720000|2021-01-19 15:22:00|529.43|525.43|529.11|525.11|529.43|525.43|529.09|525.09|22
1611069730000|2021-01-19 15:22:10|529.04|525.04|529.11|525.11|529.23|525.23|528.99|524.99|30
1611069740000|2021-01-19 15:22:20|529.18|525.18|529.13|525.13|529.28|525.28|529.1|525.1|29
1611069750000|2021-01-19 15:22:30|529.09|525.09|529.11|525.11|529.16|525.16|529.08|525.08|19
1611069760000|2021-01-19 15:22:40|529.12|525.12|528.87|524.87|529.12|525.12|528.87|524.87|20
1611069770000|2021-01-19 15:22:50|528.86|524.86|528.78|524.78|528.86|524.86|528.78|524.78|16
1611069780000|2021-01-19 15:23:00|528.81|524.81|529.06|525.06|529.06|525.06|528.79|524.79|26
1611069790000|2021-01-19 15:23:10|529.05|525.05|528.89|524.89|529.09|525.09|528.89|524.89|27
1611069800000|2021-01-19 15:23:20|528.86|524.86|528.55|524.55|528.88|524.88|528.36|524.36|26
1611069810000|2021-01-19 15:23:30|528.57|524.57|528.55|524.55|528.66|524.66|528.55|524.55|25
1611069820000|2021-01-19 15:23:40|528.57|524.57|528.59|524.59|528.6|524.6|528.56|524.56|10
1611069830000|2021-01-19 15:23:50|528.51|524.51|528.16|524.16|528.51|524.51|528.16|524.16|28
1611069840000|2021-01-19 15:24:00|528.14|524.14|527.52|523.52|528.16|524.16|527.5|523.5|17
1611069850000|2021-01-19 15:24:10|527.51|523.51|527.44|523.44|527.53|523.53|527.38|523.38|28
1611069860000|2021-01-19 15:24:20|527.39|523.39|527.62|523.62|527.74|523.74|527.39|523.39|32
1611069870000|2021-01-19 15:24:30|527.61|523.61|527.58|523.58|527.7|523.7|527.58|523.58|30
1611069880000|2021-01-19 15:24:40|527.6|523.6|527.49|523.49|527.62|523.62|527.43|523.43|26
1611069890000|2021-01-19 15:24:50|527.51|523.51|527.47|523.47|527.57|523.57|527.44|523.44|26
1611069900000|2021-01-19 15:25:00|527.49|523.49|528.06|524.06|528.06|524.06|527.48|523.48|29
1611069910000|2021-01-19 15:25:10|528.1|524.1|528.07|524.07|528.16|524.16|528.05|524.05|27
1611069920000|2021-01-19 15:25:20|527.94|523.94|527.61|523.61|527.94|523.94|527.58|523.58|32
1611069930000|2021-01-19 15:25:30|527.5|523.5|527.44|523.44|527.53|523.53|527.44|523.44|10
1611069940000|2021-01-19 15:25:40|527.55|523.55|527.8|523.8|527.8|523.8|527.55|523.55|17
1611069950000|2021-01-19 15:25:50|527.92|523.92|528.15|524.15|528.16|524.16|527.91|523.91|23
1611069960000|2021-01-19 15:26:00|528.17|524.17|528.05|524.05|528.17|524.17|527.86|523.86|29
1611069970000|2021-01-19 15:26:10|528.09|524.09|527.57|523.57|528.09|524.09|527.55|523.55|26
1611069980000|2021-01-19 15:26:20|527.56|523.56|527.59|523.59|527.59|523.59|527.52|523.52|18
1611069990000|2021-01-19 15:26:30|527.63|523.63|527.95|523.95|527.95|523.95|527.61|523.61|27
1611070000000|2021-01-19 15:26:40|528.01|524.01|528.12|524.12|528.12|524.12|527.77|523.77|28
1611070010000|2021-01-19 15:26:50|528.13|524.13|528.23|524.23|528.24|524.24|528.13|524.13|18
1611070020000|2021-01-19 15:27:00|528.22|524.22|528.17|524.17|528.25|524.25|528.17|524.17|17
1611070030000|2021-01-19 15:27:10|528.14|524.14|528.16|524.16|528.16|524.16|528.09|524.09|14
1611070040000|2021-01-19 15:27:20|528.15|524.15|528.08|524.08|528.15|524.15|528.03|524.03|9
1611070050000|2021-01-19 15:27:30|528.07|524.07|528.14|524.14|528.15|524.15|528.04|524.04|25
1611070060000|2021-01-19 15:27:40|528.11|524.11|528.05|524.05|528.14|524.14|528.05|524.05|12
1611070070000|2021-01-19 15:27:50|528.04|524.04|527.96|523.96|528.04|524.04|527.89|523.89|14
1611070080000|2021-01-19 15:28:00|527.97|523.97|528.21|524.21|528.21|524.21|527.97|523.97|23
1611070090000|2021-01-19 15:28:10|528.22|524.22|528.51|524.51|528.63|524.63|528.22|524.22|21
1611070100000|2021-01-19 15:28:20|528.48|524.48|528.6|524.6|528.71|524.71|528.48|524.48|13
1611070110000|2021-01-19 15:28:30|528.61|524.61|528.61|524.61|528.63|524.63|528.55|524.55|9
1611070120000|2021-01-19 15:28:40|528.63|524.63|528.59|524.59|528.63|524.63|528.59|524.59|8
1611070130000|2021-01-19 15:28:50|528.57|524.57|528.71|524.71|528.72|524.72|528.57|524.57|12
1611070140000|2021-01-19 15:29:00|528.7|524.7|528.39|524.39|528.7|524.7|528.36|524.36|20
1611070150000|2021-01-19 15:29:10|528.42|524.42|528.09|524.09|528.42|524.42|528.07|524.07|19
1611070160000|2021-01-19 15:29:20|528.05|524.05|527.99|523.99|528.06|524.06|527.95|523.95|12
1611070170000|2021-01-19 15:29:30|527.95|523.95|528.04|524.04|528.04|524.04|527.84|523.84|15
1611070180000|2021-01-19 15:29:40|528.08|524.08|528.33|524.33|528.38|524.38|528.08|524.08|28
1611070190000|2021-01-19 15:29:50|528.31|524.31|528.59|524.59|528.59|524.59|528.31|524.31|20
1611070200000|2021-01-19 15:30:00|528.6|524.6|528.55|524.55|528.64|524.64|528.4|524.4|27
1611070210000|2021-01-19 15:30:10|528.54|524.54|528.76|524.76|528.76|524.76|528.48|524.48|15
1611070220000|2021-01-19 15:30:20|528.74|524.74|529.08|525.08|529.11|525.11|528.74|524.74|18
1611070230000|2021-01-19 15:30:30|529.11|525.11|529.55|525.55|529.55|525.55|529.06|525.06|20
1611070240000|2021-01-19 15:30:40|529.58|525.58|529.56|525.56|529.82|525.82|529.53|525.53|17
1611070250000|2021-01-19 15:30:50|529.55|525.55|529.53|525.53|529.58|525.58|529.48|525.48|22
1611070260000|2021-01-19 15:31:00|529.54|525.54|529.53|525.53|529.55|525.55|529.51|525.51|10
1611070270000|2021-01-19 15:31:10|529.52|525.52|529.6|525.6|529.6|525.6|529.47|525.47|24
1611070280000|2021-01-19 15:31:20|529.64|525.64|529.75|525.75|529.75|525.75|529.64|525.64|9
1611070290000|2021-01-19 15:31:30|529.86|525.86|530.34|526.34|530.34|526.34|529.79|525.79|19
1611070300000|2021-01-19 15:31:40|530.33|526.33|530.35|526.35|530.36|526.36|530.26|526.26|15
1611070310000|2021-01-19 15:31:50|530.37|526.37|530.19|526.19|530.37|526.37|530.11|526.11|23
1611070320000|2021-01-19 15:32:00|530.24|526.24|530.33|526.33|530.34|526.34|530.18|526.18|21
1611070330000|2021-01-19 15:32:10|530.31|526.31|530.62|526.62|530.63|526.63|530.28|526.28|25
1611070340000|2021-01-19 15:32:20|530.64|526.64|530.94|526.94|530.94|526.94|530.63|526.63|15
1611070350000|2021-01-19 15:32:30|530.97|526.97|530.72|526.72|531.14|527.14|530.72|526.72|26
1611070360000|2021-01-19 15:32:40|530.68|526.68|530.69|526.69|530.72|526.72|530.66|526.66|22
1611070370000|2021-01-19 15:32:50|530.66|526.66|530.49|526.49|530.66|526.66|530.45|526.45|33
1611070380000|2021-01-19 15:33:00|530.5|526.5|530.3|526.3|530.53|526.53|530.3|526.3|25
1611070390000|2021-01-19 15:33:10|530.31|526.31|529.85|525.85|530.31|526.31|529.85|525.85|22
1611070400000|2021-01-19 15:33:20|529.83|525.83|529.82|525.82|529.87|525.87|529.78|525.78|16
1611070410000|2021-01-19 15:33:30|529.85|525.85|529.81|525.81|529.97|525.97|529.73|525.73|22
1611070420000|2021-01-19 15:33:40|529.79|525.79|529.8|525.8|529.92|525.92|529.79|525.79|15
1611070430000|2021-01-19 15:33:50|529.81|525.81|529.69|525.69|529.84|525.84|529.69|525.69|14
1611070440000|2021-01-19 15:34:00|529.7|525.7|529.52|525.52|529.77|525.77|529.51|525.51|16
1611070450000|2021-01-19 15:34:10|529.57|525.57|529.23|525.23|529.62|525.62|529.23|525.23|16
1611070460000|2021-01-19 15:34:20|529.21|525.21|528.7|524.7|529.25|525.25|528.7|524.7|24
1611070470000|2021-01-19 15:34:30|528.69|524.69|528.61|524.61|528.69|524.69|528.57|524.57|21
1611070480000|2021-01-19 15:34:40|528.57|524.57|528.38|524.38|528.57|524.57|528.34|524.34|16
1611070490000|2021-01-19 15:34:50|528.41|524.41|529|525|529|525|528.41|524.41|22
1611070500000|2021-01-19 15:35:00|529.01|525.01|528.84|524.84|529.09|525.09|528.73|524.73|21
1611070510000|2021-01-19 15:35:10|528.83|524.83|528.76|524.76|528.9|524.9|528.75|524.75|21
1611070520000|2021-01-19 15:35:20|528.75|524.75|528.83|524.83|528.9|524.9|528.71|524.71|17
1611070530000|2021-01-19 15:35:30|528.81|524.81|528.75|524.75|528.87|524.87|528.74|524.74|19
1611070540000|2021-01-19 15:35:40|528.8|524.8|528.83|524.83|528.9|524.9|528.72|524.72|22
1611070550000|2021-01-19 15:35:50|528.9|524.9|528.99|524.99|529|525|528.9|524.9|7
1611070560000|2021-01-19 15:36:00|529|525|529.32|525.32|529.32|525.32|529|525|15
1611070570000|2021-01-19 15:36:10|529.33|525.33|529.55|525.55|529.67|525.67|529.29|525.29|17
1611070580000|2021-01-19 15:36:20|529.67|525.67|529.59|525.59|529.67|525.67|529.46|525.46|11
1611070590000|2021-01-19 15:36:30|529.6|525.6|529.57|525.57|529.7|525.7|529.49|525.49|10
1611070600000|2021-01-19 15:36:40|529.65|525.65|529.69|525.69|529.69|525.69|529.09|525.09|20
1611070610000|2021-01-19 15:36:50|529.61|525.61|530.85|526.85|530.85|526.85|529.61|525.61|18
1611070620000|2021-01-19 15:37:00|530.88|526.88|530.75|526.75|530.89|526.89|530.63|526.63|29
1611070630000|2021-01-19 15:37:10|530.74|526.74|530.37|526.37|530.75|526.75|530.37|526.37|24
1611070640000|2021-01-19 15:37:20|530.34|526.34|530.11|526.11|530.34|526.34|530.06|526.06|22
1611070650000|2021-01-19 15:37:30|530.1|526.1|530.19|526.19|530.21|526.21|530.05|526.05|11
1611070660000|2021-01-19 15:37:40|530.2|526.2|530|526|530.24|526.24|530|526|20
1611070670000|2021-01-19 15:37:50|530.02|526.02|529.84|525.84|530.13|526.13|529.84|525.84|16
1611070680000|2021-01-19 15:38:00|529.86|525.86|529.9|525.9|529.92|525.92|529.81|525.81|13
1611070690000|2021-01-19 15:38:10|529.91|525.91|529.81|525.81|529.91|525.91|529.81|525.81|10
1611070700000|2021-01-19 15:38:20|529.8|525.8|529.37|525.37|529.8|525.8|529.37|525.37|19
1611070710000|2021-01-19 15:38:30|529.36|525.36|529.23|525.23|529.4|525.4|529.18|525.18|18
1611070720000|2021-01-19 15:38:40|529.24|525.24|529.56|525.56|529.57|525.57|529.23|525.23|19
1611070730000|2021-01-19 15:38:50|529.57|525.57|529.55|525.55|529.59|525.59|529.43|525.43|23
1611070740000|2021-01-19 15:39:00|529.57|525.57|529.72|525.72|529.78|525.78|529.57|525.57|22
1611070750000|2021-01-19 15:39:10|529.73|525.73|529.85|525.85|529.85|525.85|529.73|525.73|21
1611070760000|2021-01-19 15:39:20|529.83|525.83|529.63|525.63|529.83|525.83|529.63|525.63|14
1611070770000|2021-01-19 15:39:30|529.64|525.64|529.75|525.75|529.75|525.75|529.51|525.51|15
1611070780000|2021-01-19 15:39:40|529.72|525.72|529.83|525.83|529.85|525.85|529.7|525.7|12
1611070790000|2021-01-19 15:39:50|529.8|525.8|529.87|525.87|530.03|526.03|529.77|525.77|20
1611070800000|2021-01-19 15:40:00|529.88|525.88|529.72|525.72|529.89|525.89|529.68|525.68|30
1611070810000|2021-01-19 15:40:10|529.73|525.73|529.88|525.88|529.97|525.97|529.72|525.72|29
1611070820000|2021-01-19 15:40:20|529.87|525.87|529.92|525.92|529.98|525.98|529.87|525.87|21
1611070830000|2021-01-19 15:40:30|529.93|525.93|530.07|526.07|530.07|526.07|529.89|525.89|18
1611070840000|2021-01-19 15:40:40|530.06|526.06|530.05|526.05|530.08|526.08|530.05|526.05|10
1611070850000|2021-01-19 15:40:50|530.14|526.14|530.29|526.29|530.41|526.41|530.07|526.07|20
1611070860000|2021-01-19 15:41:00|530.34|526.34|530.35|526.35|530.47|526.47|530.32|526.32|22
1611070870000|2021-01-19 15:41:10|530.37|526.37|530.26|526.26|530.37|526.37|530.23|526.23|15
1611070880000|2021-01-19 15:41:20|530.27|526.27|530.38|526.38|530.41|526.41|530.25|526.25|16
1611070890000|2021-01-19 15:41:30|530.37|526.37|530.45|526.45|530.51|526.51|530.31|526.31|25
1611070900000|2021-01-19 15:41:40|530.44|526.44|530.22|526.22|530.48|526.48|530.22|526.22|18
1611070910000|2021-01-19 15:41:50|530.19|526.19|530.13|526.13|530.19|526.19|530.1|526.1|18
1611070920000|2021-01-19 15:42:00|530.12|526.12|530.1|526.1|530.13|526.13|530.1|526.1|6
1611070930000|2021-01-19 15:42:10|530.11|526.11|530.22|526.22|530.26|526.26|530.11|526.11|14
1611070940000|2021-01-19 15:42:20|530.21|526.21|530.11|526.11|530.21|526.21|530.11|526.11|5
1611070950000|2021-01-19 15:42:30|530.12|526.12|530.19|526.19|530.24|526.24|530.1|526.1|12
1611070960000|2021-01-19 15:42:40|530.2|526.2|530.52|526.52|530.52|526.52|530.2|526.2|14
1611070970000|2021-01-19 15:42:50|530.5|526.5|530.49|526.49|530.58|526.58|530.49|526.49|10
1611070980000|2021-01-19 15:43:00|530.5|526.5|530.26|526.26|530.51|526.51|530.26|526.26|23
1611070990000|2021-01-19 15:43:10|530.25|526.25|530|526|530.25|526.25|530|526|18
1611071000000|2021-01-19 15:43:20|530.03|526.03|529.31|525.31|530.03|526.03|529.2|525.2|25
1611071010000|2021-01-19 15:43:30|529.3|525.3|529.47|525.47|529.47|525.47|529.24|525.24|28
1611071020000|2021-01-19 15:43:40|529.48|525.48|529.97|525.97|529.97|525.97|529.48|525.48|31
1611071030000|2021-01-19 15:43:50|530.05|526.05|530.28|526.28|530.47|526.47|530.05|526.05|29
1611071040000|2021-01-19 15:44:00|530.25|526.25|530|526|530.33|526.33|530|526|11
1611071050000|2021-01-19 15:44:10|530.01|526.01|530.23|526.23|530.35|526.35|530.01|526.01|23
1611071060000|2021-01-19 15:44:20|530.16|526.16|530.27|526.27|530.33|526.33|530.16|526.16|13
1611071070000|2021-01-19 15:44:30|530.37|526.37|530.31|526.31|530.44|526.44|530.31|526.31|10
1611071080000|2021-01-19 15:44:40|530.29|526.29|530.36|526.36|530.38|526.38|530.29|526.29|7
1611071090000|2021-01-19 15:44:50|530.35|526.35|530.27|526.27|530.35|526.35|530.27|526.27|5
1611071100000|2021-01-19 15:45:00|530.28|526.28|530.12|526.12|530.3|526.3|530.12|526.12|16
1611071110000|2021-01-19 15:45:10|530.13|526.13|530.11|526.11|530.29|526.29|530.11|526.11|24
1611071120000|2021-01-19 15:45:20|530.12|526.12|529.71|525.71|530.13|526.13|529.71|525.71|20
1611071130000|2021-01-19 15:45:30|529.7|525.7|530.21|526.21|530.21|526.21|529.69|525.69|26
1611071140000|2021-01-19 15:45:40|530.25|526.25|530.59|526.59|530.59|526.59|530.25|526.25|23
1611071150000|2021-01-19 15:45:50|530.67|526.67|530.5|526.5|530.67|526.67|530.5|526.5|7
1611071160000|2021-01-19 15:46:00|530.48|526.48|530.54|526.54|530.54|526.54|530.48|526.48|7
1611071170000|2021-01-19 15:46:10|530.56|526.56|530.55|526.55|530.64|526.64|530.55|526.55|8
1611071180000|2021-01-19 15:46:20|530.56|526.56|531.05|527.05|531.05|527.05|530.53|526.53|17
1611071190000|2021-01-19 15:46:30|530.95|526.95|531.56|527.56|531.56|527.56|530.95|526.95|21
1611071200000|2021-01-19 15:46:40|531.46|527.46|531.72|527.72|531.72|527.72|531.46|527.46|22
1611071210000|2021-01-19 15:46:50|531.74|527.74|532.45|528.45|532.48|528.48|531.7|527.7|29
1611071220000|2021-01-19 15:47:00|532.47|528.47|532.87|528.87|532.87|528.87|532.39|528.39|30
1611071230000|2021-01-19 15:47:10|532.9|528.9|533.51|529.51|533.51|529.51|532.9|528.9|29
1611071240000|2021-01-19 15:47:20|533.52|529.52|533.74|529.74|533.74|529.74|533.45|529.45|27
1611071250000|2021-01-19 15:47:30|533.72|529.72|533.2|529.2|533.72|529.72|533.15|529.15|22
1611071260000|2021-01-19 15:47:40|533.22|529.22|533.01|529.01|533.37|529.37|533.01|529.01|28
1611071270000|2021-01-19 15:47:50|533.03|529.03|532.99|528.99|533.06|529.06|532.75|528.75|30
1611071280000|2021-01-19 15:48:00|533.08|529.08|533.16|529.16|533.17|529.17|532.79|528.79|25
1611071290000|2021-01-19 15:48:10|533.15|529.15|533.13|529.13|533.2|529.2|533.1|529.1|24
1611071300000|2021-01-19 15:48:20|533.11|529.11|533.45|529.45|533.56|529.56|533.11|529.11|19
1611071310000|2021-01-19 15:48:30|533.51|529.51|533.45|529.45|533.55|529.55|533.45|529.45|10
1611071320000|2021-01-19 15:48:40|533.48|529.48|533.46|529.46|533.48|529.48|533.36|529.36|4
1611071330000|2021-01-19 15:48:50|533.45|529.45|533.59|529.59|533.59|529.59|533.39|529.39|7
1611071340000|2021-01-19 15:49:00|533.54|529.54|533.46|529.46|533.62|529.62|533.46|529.46|12
1611071350000|2021-01-19 15:49:10|533.42|529.42|533.42|529.42|533.57|529.57|533.3|529.3|25
1611071360000|2021-01-19 15:49:20|533.38|529.38|533.55|529.55|533.55|529.55|533.34|529.34|17
1611071370000|2021-01-19 15:49:30|533.54|529.54|533.42|529.42|533.54|529.54|533.36|529.36|11
1611071380000|2021-01-19 15:49:40|533.43|529.43|533.16|529.16|533.43|529.43|533.15|529.15|17
1611071390000|2021-01-19 15:49:50|533.19|529.19|533.35|529.35|533.43|529.43|533.19|529.19|15
1611071400000|2021-01-19 15:50:00|533.37|529.37|533.33|529.33|533.39|529.39|533.27|529.27|20
1611071410000|2021-01-19 15:50:10|533.39|529.39|533.4|529.4|533.4|529.4|533.19|529.19|27
1611071420000|2021-01-19 15:50:20|533.39|529.39|533.29|529.29|533.41|529.41|533.22|529.22|18
1611071430000|2021-01-19 15:50:30|533.32|529.32|533.25|529.25|533.33|529.33|533.22|529.22|19
1611071440000|2021-01-19 15:50:40|533.27|529.27|533.18|529.18|533.27|529.27|533.18|529.18|16
1611071450000|2021-01-19 15:50:50|533.1|529.1|533.02|529.02|533.1|529.1|532.91|528.91|26
1611071460000|2021-01-19 15:51:00|532.98|528.98|533.36|529.36|533.49|529.49|532.95|528.95|32
1611071470000|2021-01-19 15:51:10|533.37|529.37|533.39|529.39|533.42|529.42|533.35|529.35|20
1611071480000|2021-01-19 15:51:20|533.35|529.35|533.12|529.12|533.35|529.35|533.08|529.08|24
1611071490000|2021-01-19 15:51:30|533.09|529.09|533.18|529.18|533.19|529.19|532.94|528.94|31
1611071500000|2021-01-19 15:51:40|533.14|529.14|533.18|529.18|533.26|529.26|533.14|529.14|32
1611071510000|2021-01-19 15:51:50|533.36|529.36|533.09|529.09|533.53|529.53|533.05|529.05|23
1611071520000|2021-01-19 15:52:00|533.07|529.07|532.94|528.94|533.14|529.14|532.93|528.93|22
1611071530000|2021-01-19 15:52:10|532.95|528.95|532.8|528.8|533.01|529.01|532.8|528.8|14
1611071540000|2021-01-19 15:52:20|532.81|528.81|532.78|528.78|532.85|528.85|532.74|528.74|23
1611071550000|2021-01-19 15:52:30|532.77|528.77|532.73|528.73|532.79|528.79|532.72|528.72|19
1611071560000|2021-01-19 15:52:40|532.72|528.72|532.68|528.68|532.89|528.89|532.63|528.63|20
1611071570000|2021-01-19 15:52:50|532.69|528.69|533.02|529.02|533.02|529.02|532.62|528.62|27
1611071580000|2021-01-19 15:53:00|532.98|528.98|533.25|529.25|533.27|529.27|532.98|528.98|12
1611071590000|2021-01-19 15:53:10|533.24|529.24|533.16|529.16|533.31|529.31|533.14|529.14|16
1611071600000|2021-01-19 15:53:20|533.14|529.14|532.98|528.98|533.14|529.14|532.92|528.92|13
1611071610000|2021-01-19 15:53:30|532.99|528.99|533.15|529.15|533.16|529.16|532.99|528.99|14
1611071620000|2021-01-19 15:53:40|533.17|529.17|533.51|529.51|533.51|529.51|533.17|529.17|21
1611071630000|2021-01-19 15:53:50|533.54|529.54|533.72|529.72|533.73|529.73|533.54|529.54|15
1611071640000|2021-01-19 15:54:00|533.69|529.69|533.66|529.66|533.69|529.69|533.59|529.59|10
1611071650000|2021-01-19 15:54:10|533.64|529.64|533.21|529.21|533.66|529.66|533.21|529.21|19
1611071660000|2021-01-19 15:54:20|533.2|529.2|533.28|529.28|533.29|529.29|533.17|529.17|27
1611071670000|2021-01-19 15:54:30|533.29|529.29|532.95|528.95|533.51|529.51|532.95|528.95|26
1611071680000|2021-01-19 15:54:40|532.99|528.99|533.06|529.06|533.07|529.07|532.95|528.95|21
1611071690000|2021-01-19 15:54:50|533.04|529.04|533.06|529.06|533.18|529.18|532.99|528.99|29
1611071700000|2021-01-19 15:55:00|533.08|529.08|533.29|529.29|533.29|529.29|533.04|529.04|19
1611071710000|2021-01-19 15:55:10|533.27|529.27|533.28|529.28|533.29|529.29|533.23|529.23|16
1611071720000|2021-01-19 15:55:20|533.32|529.32|533.41|529.41|533.44|529.44|533.27|529.27|26
1611071730000|2021-01-19 15:55:30|533.44|529.44|533.41|529.41|533.48|529.48|533.27|529.27|16
1611071740000|2021-01-19 15:55:40|533.36|529.36|533.28|529.28|533.44|529.44|533.27|529.27|12
1611071750000|2021-01-19 15:55:50|533.3|529.3|533.46|529.46|533.53|529.53|533.3|529.3|21
1611071760000|2021-01-19 15:56:00|533.47|529.47|533.48|529.48|533.52|529.52|533.46|529.46|16
1611071770000|2021-01-19 15:56:10|533.45|529.45|533.82|529.82|533.83|529.83|533.45|529.45|11
1611071780000|2021-01-19 15:56:20|533.86|529.86|533.79|529.79|533.89|529.89|533.78|529.78|18
1611071790000|2021-01-19 15:56:30|533.83|529.83|534.5|530.5|534.55|530.55|533.83|529.83|17
1611071800000|2021-01-19 15:56:40|534.49|530.49|535.38|531.38|535.62|531.62|534.32|530.32|21
1611071810000|2021-01-19 15:56:50|535.35|531.35|535.49|531.49|535.56|531.56|535.25|531.25|24
1611071820000|2021-01-19 15:57:00|535.51|531.51|536.11|532.11|536.32|532.32|535.5|531.5|34
1611071830000|2021-01-19 15:57:10|536.09|532.09|536.08|532.08|536.2|532.2|535.83|531.83|31
1611071840000|2021-01-19 15:57:20|536.11|532.11|536.31|532.31|536.31|532.31|535.83|531.83|32
1611071850000|2021-01-19 15:57:30|536.32|532.32|536.83|532.83|536.83|532.83|536.29|532.29|28
1611071860000|2021-01-19 15:57:40|536.82|532.82|536.78|532.78|537.03|533.03|536.77|532.77|24
1611071870000|2021-01-19 15:57:50|536.79|532.79|536.89|532.89|537|533|536.76|532.76|24
1611071880000|2021-01-19 15:58:00|536.83|532.83|536.61|532.61|536.91|532.91|536.53|532.53|19
1611071890000|2021-01-19 15:58:10|536.62|532.62|536.7|532.7|536.7|532.7|536.54|532.54|26
1611071900000|2021-01-19 15:58:20|536.71|532.71|536.69|532.69|536.75|532.75|536.65|532.65|20
1611071910000|2021-01-19 15:58:30|536.71|532.71|536.77|532.77|536.8|532.8|536.61|532.61|19
1611071920000|2021-01-19 15:58:40|536.75|532.75|536.55|532.55|536.76|532.76|536.39|532.39|32
1611071930000|2021-01-19 15:58:50|536.57|532.57|536.65|532.65|536.65|532.65|536.55|532.55|22
1611071940000|2021-01-19 15:59:00|536.66|532.66|537.79|533.79|537.79|533.79|536.66|532.66|26
1611071950000|2021-01-19 15:59:10|537.81|533.81|538.7|534.7|538.71|534.71|537.81|533.81|31
1611071960000|2021-01-19 15:59:20|538.66|534.66|539.7|535.7|539.79|535.79|538.66|534.66|36
1611071970000|2021-01-19 15:59:30|540.02|536.02|539.9|535.9|540.05|536.05|539.86|535.86|28
1611071980000|2021-01-19 15:59:40|539.86|535.86|540.64|536.64|540.64|536.64|539.86|535.86|34
1611071990000|2021-01-19 15:59:50|540.6|536.6|540.93|536.93|541.35|537.35|540.46|536.46|34
1611072000000|2021-01-19 16:00:00|541|537|543.64|539.64|543.71|539.71|540.94|536.94|35
1611072010000|2021-01-19 16:00:10|543.67|539.67|544.08|540.08|544.31|540.31|543.62|539.62|36
1611072020000|2021-01-19 16:00:20|544.09|540.09|543.59|539.59|544.14|540.14|543.13|539.13|30
1611072030000|2021-01-19 16:00:30|543.8|539.8|544.06|540.06|544.37|540.37|543.76|539.76|32
1611072040000|2021-01-19 16:00:40|544.22|540.22|545.38|541.38|545.38|541.38|543.94|539.94|33
1611072050000|2021-01-19 16:00:50|545.23|541.23|546.15|542.15|546.31|542.31|545.23|541.23|34
1611072060000|2021-01-19 16:01:00|546.14|542.14|546.96|542.96|546.97|542.97|545.74|541.74|36
1611072070000|2021-01-19 16:01:10|546.98|542.98|547.7|543.7|547.7|543.7|546.69|542.69|19
1611072080000|2021-01-19 16:01:20|547.73|543.73|547.74|543.74|547.78|543.78|547.66|543.66|20
1611072090000|2021-01-19 16:01:30|547.73|543.73|547.72|543.72|547.76|543.76|547.66|543.66|25
1611072100000|2021-01-19 16:01:40|547.71|543.71|546.45|542.45|547.71|543.71|546.39|542.39|35
1611072110000|2021-01-19 16:01:50|546.44|542.44|545.19|541.19|546.45|542.45|544.62|540.62|35
1611072120000|2021-01-19 16:02:00|545.32|541.32|542.19|538.19|545.32|541.32|542.18|538.18|37
1611072130000|2021-01-19 16:02:10|542.29|538.29|542.06|538.06|542.46|538.46|541.95|537.95|36
1611072140000|2021-01-19 16:02:20|542.04|538.04|542.19|538.19|542.27|538.27|541.74|537.74|37
1611072150000|2021-01-19 16:02:30|542.21|538.21|544.19|540.19|544.19|540.19|542.09|538.09|36
1611072160000|2021-01-19 16:02:40|544.32|540.32|544.24|540.24|545|541|544.24|540.24|37
1611072170000|2021-01-19 16:02:50|544.32|540.32|544.46|540.46|544.58|540.58|544.01|540.01|35
1611072180000|2021-01-19 16:03:00|544.48|540.48|542.71|538.71|544.57|540.57|542.71|538.71|35
1611072190000|2021-01-19 16:03:10|542.58|538.58|542.61|538.61|542.85|538.85|542.28|538.28|38
1611072200000|2021-01-19 16:03:20|542.62|538.62|543.4|539.4|543.4|539.4|542.3|538.3|38
1611072210000|2021-01-19 16:03:30|542.58|538.58|543.33|539.33|543.33|539.33|542.58|538.58|31
1611072220000|2021-01-19 16:03:40|543.23|539.23|545.32|541.32|545.32|541.32|543.23|539.23|40
1611072230000|2021-01-19 16:03:50|545.4|541.4|547.12|543.12|547.53|543.53|545.4|541.4|37
1611072240000|2021-01-19 16:04:00|547.07|543.07|547.07|543.07|547.23|543.23|546.75|542.75|34
1611072250000|2021-01-19 16:04:10|547.13|543.13|547.59|543.59|547.72|543.72|546.41|542.41|25
1611072260000|2021-01-19 16:04:20|547.98|543.98|547.93|543.93|548.45|544.45|547.93|543.93|28
1611072270000|2021-01-19 16:04:30|548.02|544.02|548.19|544.19|548.33|544.33|547.6|543.6|27
1611072280000|2021-01-19 16:04:40|548.21|544.21|548.22|544.22|548.39|544.39|546.52|542.52|24
1611072290000|2021-01-19 16:04:50|548.13|544.13|547.2|543.2|548.45|544.45|547.18|543.18|35
1611072300000|2021-01-19 16:05:00|547.16|543.16|546.21|542.21|547.37|543.37|546.06|542.06|33
1611072310000|2021-01-19 16:05:10|546.19|542.19|547.56|543.56|547.56|543.56|545.89|541.89|35
1611072320000|2021-01-19 16:05:20|547.53|543.53|547.56|543.56|547.72|543.72|547.07|543.07|35
1611072330000|2021-01-19 16:05:30|547.64|543.64|547.52|543.52|547.88|543.88|547.07|543.07|35
1611072340000|2021-01-19 16:05:40|547.58|543.58|549.17|545.17|549.18|545.18|547.52|543.52|29
1611072350000|2021-01-19 16:05:50|549.2|545.2|547.79|543.79|549.2|545.2|547.57|543.57|37
1611072360000|2021-01-19 16:06:00|547.8|543.8|547.32|543.32|548.04|544.04|547.23|543.23|33
1611072370000|2021-01-19 16:06:10|547.34|543.34|548.59|544.59|548.75|544.75|547.16|543.16|35
1611072380000|2021-01-19 16:06:20|548.57|544.57|548.97|544.97|549.27|545.27|548.3|544.3|33
1611072390000|2021-01-19 16:06:30|548.9|544.9|549.23|545.23|549.23|545.23|548.74|544.74|35
1611072400000|2021-01-19 16:06:40|549.21|545.21|548.57|544.57|549.21|545.21|548.42|544.42|36
1611072410000|2021-01-19 16:06:50|548.38|544.38|548.46|544.46|548.5|544.5|547.92|543.92|34
1611072420000|2021-01-19 16:07:00|548.42|544.42|548.53|544.53|549.11|545.11|548.4|544.4|34
1611072430000|2021-01-19 16:07:10|548.81|544.81|548.84|544.84|549.05|545.05|548.42|544.42|34
1611072440000|2021-01-19 16:07:20|548.72|544.72|549.72|545.72|549.72|545.72|548.68|544.68|30
1611072450000|2021-01-19 16:07:30|549.37|545.37|549.58|545.58|549.89|545.89|548.97|544.97|29
1611072460000|2021-01-19 16:07:40|549.7|545.7|549.59|545.59|549.79|545.79|548.94|544.94|33
1611072470000|2021-01-19 16:07:50|549.55|545.55|553.32|549.32|553.33|549.33|549.4|545.4|26
1611072480000|2021-01-19 16:08:00|553.33|549.33|552.68|548.68|554.56|550.56|552.68|548.68|39
1611072490000|2021-01-19 16:08:10|552.69|548.69|552.02|548.02|552.69|548.69|551.57|547.57|35
1611072500000|2021-01-19 16:08:20|552|548|550.86|546.86|552.05|548.05|550.86|546.86|38
1611072510000|2021-01-19 16:08:30|550.77|546.77|548.22|544.22|550.79|546.79|548.22|544.22|37
1611072520000|2021-01-19 16:08:40|548.27|544.27|549.78|545.78|549.78|545.78|547.7|543.7|31
1611072530000|2021-01-19 16:08:50|549.59|545.59|549.58|545.58|550.11|546.11|549.09|545.09|33
1611072540000|2021-01-19 16:09:00|549.55|545.55|548.26|544.26|549.56|545.56|548.1|544.1|32
1611072550000|2021-01-19 16:09:10|548.08|544.08|548.31|544.31|548.31|544.31|547.48|543.48|34
1611072560000|2021-01-19 16:09:20|548.38|544.38|548.11|544.11|548.62|544.62|547.81|543.81|33
1611072570000|2021-01-19 16:09:30|548.02|544.02|547.63|543.63|548.09|544.09|547.63|543.63|28
1611072580000|2021-01-19 16:09:40|547.55|543.55|547.19|543.19|547.55|543.55|547.19|543.19|33
1611072590000|2021-01-19 16:09:50|547.36|543.36|547.13|543.13|547.37|543.37|547.12|543.12|19
1611072600000|2021-01-19 16:10:00|547.16|543.16|546.11|542.11|547.18|543.18|546.11|542.11|28
1611072610000|2021-01-19 16:10:10|546.08|542.08|545.95|541.95|546.18|542.18|545.11|541.11|38
1611072620000|2021-01-19 16:10:20|545.93|541.93|547.58|543.58|547.83|543.83|545.93|541.93|34
1611072630000|2021-01-19 16:10:30|547.59|543.59|548.51|544.51|548.52|544.52|547.59|543.59|31
1611072640000|2021-01-19 16:10:40|548.52|544.52|547.92|543.92|548.69|544.69|547.92|543.92|32
1611072650000|2021-01-19 16:10:50|547.85|543.85|547.6|543.6|548.12|544.12|547.4|543.4|35
1611072660000|2021-01-19 16:11:00|547.73|543.73|547.13|543.13|547.87|543.87|546.98|542.98|29
1611072670000|2021-01-19 16:11:10|547.17|543.17|547.11|543.11|547.17|543.17|546.64|542.64|27
1611072680000|2021-01-19 16:11:20|547.1|543.1|546.01|542.01|547.29|543.29|545.97|541.97|33
1611072690000|2021-01-19 16:11:30|546.1|542.1|546.82|542.82|546.91|542.91|546.1|542.1|32
1611072700000|2021-01-19 16:11:40|546.73|542.73|546.91|542.91|547.03|543.03|546.72|542.72|29
1611072710000|2021-01-19 16:11:50|546.95|542.95|547.13|543.13|547.15|543.15|546.95|542.95|28
1611072720000|2021-01-19 16:12:00|547.12|543.12|547.64|543.64|547.64|543.64|547.12|543.12|33
1611072730000|2021-01-19 16:12:10|547.72|543.72|548.02|544.02|548.53|544.53|547.65|543.65|31
1611072740000|2021-01-19 16:12:20|548.09|544.09|549.17|545.17|549.18|545.18|548.09|544.09|18
1611072750000|2021-01-19 16:12:30|549.2|545.2|547.81|543.81|549.2|545.2|547.81|543.81|37
1611072760000|2021-01-19 16:12:40|547.9|543.9|547.66|543.66|547.9|543.9|547.33|543.33|25
1611072770000|2021-01-19 16:12:50|547.72|543.72|548.67|544.67|548.68|544.68|547.72|543.72|35
1611072780000|2021-01-19 16:13:00|548.65|544.65|548.77|544.77|548.91|544.91|548.6|544.6|31
1611072790000|2021-01-19 16:13:10|548.78|544.78|547.19|543.19|548.78|544.78|547.19|543.19|32
1611072800000|2021-01-19 16:13:20|547.24|543.24|547|543|547.24|543.24|547|543|26
1611072810000|2021-01-19 16:13:30|546.98|542.98|546.59|542.59|547.29|543.29|546.41|542.41|26
1611072820000|2021-01-19 16:13:40|546.43|542.43|546.6|542.6|546.65|542.65|545.95|541.95|23
1611072830000|2021-01-19 16:13:50|546.68|542.68|546.85|542.85|547.21|543.21|546.61|542.61|37
1611072840000|2021-01-19 16:14:00|546.98|542.98|546.19|542.19|546.98|542.98|546.18|542.18|38
1611072850000|2021-01-19 16:14:10|546.27|542.27|546.51|542.51|546.57|542.57|546.14|542.14|28
1611072860000|2021-01-19 16:14:20|546.5|542.5|546.88|542.88|546.95|542.95|546.48|542.48|27
1611072870000|2021-01-19 16:14:30|546.87|542.87|546.59|542.59|546.92|542.92|546.57|542.57|25
1611072880000|2021-01-19 16:14:40|546.55|542.55|545.34|541.34|546.55|542.55|545.34|541.34|32
1611072890000|2021-01-19 16:14:50|545.27|541.27|545.95|541.95|546.01|542.01|545.25|541.25|31
1611072900000|2021-01-19 16:15:00|545.91|541.91|545.94|541.94|546.09|542.09|545.83|541.83|30
1611072910000|2021-01-19 16:15:10|545.93|541.93|545.41|541.41|546|542|545.41|541.41|36
1611072920000|2021-01-19 16:15:20|545.4|541.4|546.2|542.2|546.23|542.23|545.36|541.36|36
1611072930000|2021-01-19 16:15:30|546.18|542.18|546.78|542.78|546.78|542.78|546.11|542.11|28
1611072940000|2021-01-19 16:15:40|546.35|542.35|546.53|542.53|547.1|543.1|546.12|542.12|19
1611072950000|2021-01-19 16:15:50|546.54|542.54|547.81|543.81|548.2|544.2|546.47|542.47|35
1611072960000|2021-01-19 16:16:00|547.79|543.79|546.81|542.81|547.79|543.79|546.54|542.54|36
1611072970000|2021-01-19 16:16:10|546.74|542.74|547.5|543.5|547.61|543.61|546.74|542.74|33
1611072980000|2021-01-19 16:16:20|547.56|543.56|547.33|543.33|548.06|544.06|547.12|543.12|36
1611072990000|2021-01-19 16:16:30|547.39|543.39|547.3|543.3|548.01|544.01|547.3|543.3|29
1611073000000|2021-01-19 16:16:40|547.28|543.28|546.91|542.91|547.42|543.42|546.73|542.73|33
1611073010000|2021-01-19 16:16:50|546.79|542.79|546.4|542.4|546.91|542.91|546.28|542.28|30
1611073020000|2021-01-19 16:17:00|546.41|542.41|545.82|541.82|546.62|542.62|545.72|541.72|37
1611073030000|2021-01-19 16:17:10|545.8|541.8|545.78|541.78|546.24|542.24|545.78|541.78|32
1611073040000|2021-01-19 16:17:20|545.79|541.79|545.11|541.11|545.8|541.8|545.04|541.04|31
1611073050000|2021-01-19 16:17:30|545.03|541.03|544.99|540.99|545.2|541.2|544.96|540.96|21
1611073060000|2021-01-19 16:17:40|545.07|541.07|544.11|540.11|545.07|541.07|544.05|540.05|24
1611073070000|2021-01-19 16:17:50|544.02|540.02|543.71|539.71|544.28|540.28|543.4|539.4|34
1611073080000|2021-01-19 16:18:00|543.86|539.86|543.45|539.45|543.86|539.86|543.45|539.45|35
1611073090000|2021-01-19 16:18:10|543.47|539.47|543.31|539.31|543.49|539.49|543.17|539.17|31
1611073100000|2021-01-19 16:18:20|543.24|539.24|542.44|538.44|543.34|539.34|542.44|538.44|27
1611073110000|2021-01-19 16:18:30|542.45|538.45|543.24|539.24|543.27|539.27|542.39|538.39|29
1611073120000|2021-01-19 16:18:40|543.25|539.25|542.96|538.96|543.41|539.41|542.84|538.84|33
1611073130000|2021-01-19 16:18:50|542.81|538.81|543.01|539.01|543.19|539.19|542.58|538.58|27
1611073140000|2021-01-19 16:19:00|543.04|539.04|542.48|538.48|543.04|539.04|542.2|538.2|35
1611073150000|2021-01-19 16:19:10|542.51|538.51|541.44|537.44|542.51|538.51|540.84|536.84|31
1611073160000|2021-01-19 16:19:20|541.5|537.5|541.75|537.75|541.8|537.8|541.5|537.5|29
1611073170000|2021-01-19 16:19:30|541.77|537.77|541.84|537.84|541.92|537.92|541.77|537.77|25
1611073180000|2021-01-19 16:19:40|541.92|537.92|542.4|538.4|542.4|538.4|541.73|537.73|37
1611073190000|2021-01-19 16:19:50|542.41|538.41|543.65|539.65|543.65|539.65|542.41|538.41|28
1611073200000|2021-01-19 16:20:00|543.64|539.64|542.53|538.53|543.73|539.73|542.53|538.53|33
1611073210000|2021-01-19 16:20:10|542.48|538.48|541.88|537.88|542.55|538.55|541.88|537.88|29
1611073220000|2021-01-19 16:20:20|541.83|537.83|542.19|538.19|542.27|538.27|541.83|537.83|26
1611073230000|2021-01-19 16:20:30|542.22|538.22|542.63|538.63|542.65|538.65|542.18|538.18|22
1611073240000|2021-01-19 16:20:40|542.62|538.62|542.69|538.69|542.77|538.77|542.45|538.45|33
1611073250000|2021-01-19 16:20:50|542.71|538.71|542.47|538.47|542.73|538.73|542.38|538.38|34
1611073260000|2021-01-19 16:21:00|542.48|538.48|542.29|538.29|542.5|538.5|542.29|538.29|24
1611073270000|2021-01-19 16:21:10|542.32|538.32|542.31|538.31|542.42|538.42|542.3|538.3|16
1611073280000|2021-01-19 16:21:20|542.34|538.34|541.94|537.94|542.38|538.38|541.94|537.94|24
1611073290000|2021-01-19 16:21:30|541.92|537.92|542.47|538.47|542.57|538.57|541.82|537.82|26
1611073300000|2021-01-19 16:21:40|542.53|538.53|542.87|538.87|542.87|538.87|542.37|538.37|34
1611073310000|2021-01-19 16:21:50|542.9|538.9|542.58|538.58|543.18|539.18|542.55|538.55|32
1611073320000|2021-01-19 16:22:00|542.36|538.36|542.61|538.61|542.66|538.66|542.28|538.28|28
1611073330000|2021-01-19 16:22:10|542.65|538.65|542.54|538.54|542.65|538.65|542.49|538.49|29
1611073340000|2021-01-19 16:22:20|542.53|538.53|542.32|538.32|542.53|538.53|542.32|538.32|15
1611073350000|2021-01-19 16:22:30|542.33|538.33|542.23|538.23|542.42|538.42|542.19|538.19|28
1611073360000|2021-01-19 16:22:40|542.14|538.14|542.04|538.04|542.21|538.21|541.93|537.93|25
1611073370000|2021-01-19 16:22:50|542.05|538.05|542.45|538.45|542.65|538.65|542.05|538.05|26
1611073380000|2021-01-19 16:23:00|542.46|538.46|542.35|538.35|542.5|538.5|542.22|538.22|21
1611073390000|2021-01-19 16:23:10|542.36|538.36|542.33|538.33|542.36|538.36|542|538|28
1611073400000|2021-01-19 16:23:20|542.48|538.48|542.32|538.32|542.48|538.48|542.29|538.29|14
1611073410000|2021-01-19 16:23:30|542.31|538.31|542.11|538.11|542.31|538.31|542.11|538.11|20
1611073420000|2021-01-19 16:23:40|542.14|538.14|542.09|538.09|542.24|538.24|542.09|538.09|11
1611073430000|2021-01-19 16:23:50|542.1|538.1|541.43|537.43|542.1|538.1|541.41|537.41|19
1611073440000|2021-01-19 16:24:00|541.37|537.37|542.14|538.14|542.18|538.18|541.37|537.37|32
1611073450000|2021-01-19 16:24:10|542.13|538.13|541.97|537.97|542.13|538.13|541.88|537.88|27
1611073460000|2021-01-19 16:24:20|541.89|537.89|541.72|537.72|541.95|537.95|541.6|537.6|26
1611073470000|2021-01-19 16:24:30|541.7|537.7|542.13|538.13|542.13|538.13|541.7|537.7|26
1611073480000|2021-01-19 16:24:40|542.14|538.14|542.72|538.72|542.79|538.79|542.13|538.13|22
1611073490000|2021-01-19 16:24:50|542.75|538.75|542.9|538.9|542.92|538.92|542.62|538.62|16
1611073500000|2021-01-19 16:25:00|542.89|538.89|542.41|538.41|542.91|538.91|542.28|538.28|30
1611073510000|2021-01-19 16:25:10|542.42|538.42|542.89|538.89|542.89|538.89|542.33|538.33|25
1611073520000|2021-01-19 16:25:20|542.92|538.92|542.33|538.33|542.92|538.92|542.33|538.33|23
1611073530000|2021-01-19 16:25:30|542.27|538.27|542.07|538.07|542.29|538.29|541.8|537.8|31
1611073540000|2021-01-19 16:25:40|542.08|538.08|542.16|538.16|542.17|538.17|542.05|538.05|14
1611073550000|2021-01-19 16:25:50|542.15|538.15|542.17|538.17|542.22|538.22|542.07|538.07|15
1611073560000|2021-01-19 16:26:00|542.08|538.08|542.54|538.54|542.54|538.54|542.01|538.01|27
1611073570000|2021-01-19 16:26:10|542.55|538.55|543.07|539.07|543.07|539.07|542.55|538.55|32
1611073580000|2021-01-19 16:26:20|543.06|539.06|543.14|539.14|543.15|539.15|543.04|539.04|19
1611073590000|2021-01-19 16:26:30|543.13|539.13|543.08|539.08|543.14|539.14|542.99|538.99|30
1611073600000|2021-01-19 16:26:40|543.11|539.11|542.52|538.52|543.11|539.11|542.52|538.52|28
1611073610000|2021-01-19 16:26:50|542.46|538.46|542.53|538.53|542.53|538.53|542.39|538.39|12
1611073620000|2021-01-19 16:27:00|542.55|538.55|542.43|538.43|542.6|538.6|542.43|538.43|15
1611073630000|2021-01-19 16:27:10|542.4|538.4|542.14|538.14|542.42|538.42|542.14|538.14|12
1611073640000|2021-01-19 16:27:20|542.13|538.13|541.08|537.08|542.13|538.13|541.08|537.08|31
1611073650000|2021-01-19 16:27:30|541.07|537.07|539.62|535.62|541.08|537.08|539.62|535.62|27
1611073660000|2021-01-19 16:27:40|539.6|535.6|539.82|535.82|539.82|535.82|539.2|535.2|29
1611073670000|2021-01-19 16:27:50|539.96|535.96|540.05|536.05|540.22|536.22|539.88|535.88|27
1611073680000|2021-01-19 16:28:00|540.08|536.08|540.49|536.49|540.49|536.49|540.02|536.02|24
1611073690000|2021-01-19 16:28:10|540.43|536.43|540.47|536.47|540.47|536.47|540.3|536.3|21
1611073700000|2021-01-19 16:28:20|540.51|536.51|540.84|536.84|540.84|536.84|540.41|536.41|24
1611073710000|2021-01-19 16:28:30|540.86|536.86|541.3|537.3|541.41|537.41|540.86|536.86|28
1611073720000|2021-01-19 16:28:40|541.27|537.27|541.55|537.55|541.55|537.55|541.23|537.23|20
1611073730000|2021-01-19 16:28:50|541.56|537.56|541.66|537.66|541.88|537.88|541.56|537.56|21
1611073740000|2021-01-19 16:29:00|541.65|537.65|541.02|537.02|541.66|537.66|541.02|537.02|26
1611073750000|2021-01-19 16:29:10|541|537|540.95|536.95|541.22|537.22|540.92|536.92|22
1611073760000|2021-01-19 16:29:20|540.96|536.96|541.66|537.66|541.66|537.66|540.96|536.96|26
1611073770000|2021-01-19 16:29:30|541.69|537.69|541.67|537.67|541.81|537.81|541.55|537.55|32
1611073780000|2021-01-19 16:29:40|541.7|537.7|541.97|537.97|541.98|537.98|541.47|537.47|24
1611073790000|2021-01-19 16:29:50|542.01|538.01|542.02|538.02|542.03|538.03|541.72|537.72|32
1611073800000|2021-01-19 16:30:00|542.01|538.01|541.69|537.69|542.01|538.01|541.56|537.56|23
1611073810000|2021-01-19 16:30:10|541.68|537.68|540.48|536.48|541.68|537.68|540.48|536.48|24
1611073820000|2021-01-19 16:30:20|540.51|536.51|540.57|536.57|540.63|536.63|540.42|536.42|23
1611073830000|2021-01-19 16:30:30|540.61|536.61|541.05|537.05|541.06|537.06|540.61|536.61|29
1611073840000|2021-01-19 16:30:40|541.03|537.03|541.18|537.18|541.18|537.18|541.01|537.01|20
1611073850000|2021-01-19 16:30:50|541.17|537.17|541.51|537.51|541.57|537.57|541.17|537.17|19
1611073860000|2021-01-19 16:31:00|541.53|537.53|541.74|537.74|541.85|537.85|541.3|537.3|29
1611073870000|2021-01-19 16:31:10|541.75|537.75|542.17|538.17|542.17|538.17|541.75|537.75|22
1611073880000|2021-01-19 16:31:20|542.2|538.2|542.77|538.77|542.78|538.78|542.18|538.18|27
1611073890000|2021-01-19 16:31:30|542.75|538.75|542.96|538.96|543.09|539.09|542.75|538.75|30
1611073900000|2021-01-19 16:31:40|542.88|538.88|542.68|538.68|543.05|539.05|542.68|538.68|28
1611073910000|2021-01-19 16:31:50|542.66|538.66|542.46|538.46|542.72|538.72|542.34|538.34|30
1611073920000|2021-01-19 16:32:00|542.4|538.4|542|538|542.55|538.55|541.93|537.93|18
1611073930000|2021-01-19 16:32:10|542.01|538.01|542.29|538.29|542.29|538.29|541.93|537.93|26
1611073940000|2021-01-19 16:32:20|542.25|538.25|542.54|538.54|542.54|538.54|542.25|538.25|23
1611073950000|2021-01-19 16:32:30|542.55|538.55|542.87|538.87|542.95|538.95|542.55|538.55|27
1611073960000|2021-01-19 16:32:40|542.86|538.86|542.71|538.71|542.86|538.86|542.56|538.56|35
1611073970000|2021-01-19 16:32:50|542.77|538.77|542.71|538.71|542.93|538.93|542.67|538.67|32
1611073980000|2021-01-19 16:33:00|542.7|538.7|542.43|538.43|542.7|538.7|542.41|538.41|25
1611073990000|2021-01-19 16:33:10|542.42|538.42|542.58|538.58|542.62|538.62|542.33|538.33|21
1611074000000|2021-01-19 16:33:20|542.57|538.57|542.96|538.96|542.97|538.97|542.57|538.57|28
1611074010000|2021-01-19 16:33:30|542.97|538.97|542.81|538.81|542.97|538.97|542.5|538.5|30
1611074020000|2021-01-19 16:33:40|542.89|538.89|542.59|538.59|542.9|538.9|542.43|538.43|27
1611074030000|2021-01-19 16:33:50|542.63|538.63|542.54|538.54|542.63|538.63|542.51|538.51|17
1611074040000|2021-01-19 16:34:00|542.52|538.52|541.74|537.74|542.52|538.52|541.61|537.61|29
1611074050000|2021-01-19 16:34:10|541.72|537.72|541.2|537.2|541.87|537.87|541.19|537.19|30
1611074060000|2021-01-19 16:34:20|541.18|537.18|540.74|536.74|541.18|537.18|540.74|536.74|19
1611074070000|2021-01-19 16:34:30|540.79|536.79|540.68|536.68|541.12|537.12|540.61|536.61|30
1611074080000|2021-01-19 16:34:40|540.7|536.7|540.72|536.72|541.12|537.12|540.7|536.7|25
1611074090000|2021-01-19 16:34:50|540.73|536.73|539.83|535.83|540.79|536.79|539.73|535.73|28
1611074100000|2021-01-19 16:35:00|539.58|535.58|538.98|534.98|539.94|535.94|538.94|534.94|34
1611074110000|2021-01-19 16:35:10|539.02|535.02|538.64|534.64|539.04|535.04|538.61|534.61|26
1611074120000|2021-01-19 16:35:20|538.67|534.67|538.12|534.12|538.68|534.68|537.76|533.76|34
1611074130000|2021-01-19 16:35:30|537.95|533.95|538.04|534.04|538.12|534.12|537.93|533.93|36
1611074140000|2021-01-19 16:35:40|538.1|534.1|538.27|534.27|538.54|534.54|538.04|534.04|30
1611074150000|2021-01-19 16:35:50|538.28|534.28|538.15|534.15|538.71|534.71|537.94|533.94|33
1611074160000|2021-01-19 16:36:00|538.26|534.26|538.14|534.14|538.54|534.54|538.11|534.11|34
1611074170000|2021-01-19 16:36:10|538.01|534.01|537.75|533.75|538.06|534.06|537.71|533.71|27
1611074180000|2021-01-19 16:36:20|537.72|533.72|538.14|534.14|538.21|534.21|537.72|533.72|33
1611074190000|2021-01-19 16:36:30|538.09|534.09|538.09|534.09|538.18|534.18|537.88|533.88|38
1611074200000|2021-01-19 16:36:40|538.12|534.12|539.03|535.03|539.03|535.03|538.07|534.07|25
1611074210000|2021-01-19 16:36:50|539.11|535.11|539.75|535.75|540.12|536.12|539.11|535.11|30
1611074220000|2021-01-19 16:37:00|539.78|535.78|539.99|535.99|540.08|536.08|539.77|535.77|31
1611074230000|2021-01-19 16:37:10|539.96|535.96|539.37|535.37|539.96|535.96|539.36|535.36|31
1611074240000|2021-01-19 16:37:20|539.39|535.39|539.05|535.05|539.55|535.55|539.05|535.05|29
1611074250000|2021-01-19 16:37:30|539.03|535.03|538.97|534.97|539.05|535.05|538.97|534.97|17
1611074260000|2021-01-19 16:37:40|538.98|534.98|539.29|535.29|539.29|535.29|538.98|534.98|8
1611074270000|2021-01-19 16:37:50|539.3|535.3|539.41|535.41|539.62|535.62|539.27|535.27|29
1611074280000|2021-01-19 16:38:00|539.4|535.4|539.05|535.05|539.44|535.44|539.04|535.04|30
1611074290000|2021-01-19 16:38:10|539.07|535.07|539.09|535.09|539.17|535.17|539.07|535.07|13
1611074300000|2021-01-19 16:38:20|539.1|535.1|539.13|535.13|539.17|535.17|539.03|535.03|17
1611074310000|2021-01-19 16:38:30|539.12|535.12|539|535|539.12|535.12|538.98|534.98|19
1611074320000|2021-01-19 16:38:40|539.03|535.03|538.99|534.99|539.08|535.08|538.98|534.98|19
1611074330000|2021-01-19 16:38:50|538.98|534.98|539.3|535.3|539.34|535.34|538.98|534.98|30
1611074340000|2021-01-19 16:39:00|539.33|535.33|538.77|534.77|539.34|535.34|538.77|534.77|26
1611074350000|2021-01-19 16:39:10|538.72|534.72|538.99|534.99|539.08|535.08|538.71|534.71|24
1611074360000|2021-01-19 16:39:20|538.91|534.91|539.13|535.13|539.13|535.13|538.89|534.89|13
1611074370000|2021-01-19 16:39:30|539.14|535.14|539.32|535.32|539.37|535.37|539.14|535.14|17
1611074380000|2021-01-19 16:39:40|539.31|535.31|539.04|535.04|539.31|535.31|539.04|535.04|22
1611074390000|2021-01-19 16:39:50|539.05|535.05|539.26|535.26|539.26|535.26|539.05|535.05|18
1611074400000|2021-01-19 16:40:00|539.3|535.3|538.97|534.97|539.4|535.4|538.92|534.92|19
1611074410000|2021-01-19 16:40:10|538.98|534.98|541.14|537.14|541.14|537.14|538.98|534.98|23
1611074420000|2021-01-19 16:40:20|541.13|537.13|541.13|537.13|541.28|537.28|540.93|536.93|32
1611074430000|2021-01-19 16:40:30|541.12|537.12|542.7|538.7|542.75|538.75|541.11|537.11|34
1611074440000|2021-01-19 16:40:40|542.6|538.6|543.23|539.23|543.23|539.23|541.32|537.32|34
1611074450000|2021-01-19 16:40:50|543.25|539.25|542.92|538.92|543.32|539.32|542.54|538.54|32
1611074460000|2021-01-19 16:41:00|542.89|538.89|541.7|537.7|542.89|538.89|541.65|537.65|33
1611074470000|2021-01-19 16:41:10|541.73|537.73|542|538|542.06|538.06|541.57|537.57|27
1611074480000|2021-01-19 16:41:20|541.98|537.98|541.85|537.85|542.17|538.17|541.85|537.85|32
1611074490000|2021-01-19 16:41:30|541.84|537.84|541.94|537.94|541.95|537.95|541.84|537.84|11
1611074500000|2021-01-19 16:41:40|541.95|537.95|541.66|537.66|541.95|537.95|541.63|537.63|14
1611074510000|2021-01-19 16:41:50|541.63|537.63|541.53|537.53|541.63|537.63|541.49|537.49|15
1611074520000|2021-01-19 16:42:00|541.48|537.48|541.27|537.27|541.6|537.6|541.27|537.27|29
1611074530000|2021-01-19 16:42:10|541.29|537.29|541.23|537.23|541.29|537.29|540.98|536.98|22
1611074540000|2021-01-19 16:42:20|541.22|537.22|540.89|536.89|541.32|537.32|540.86|536.86|22
1611074550000|2021-01-19 16:42:30|540.86|536.86|541.19|537.19|541.26|537.26|540.86|536.86|19
1611074560000|2021-01-19 16:42:40|541.18|537.18|541.53|537.53|541.61|537.61|540.98|536.98|25
1611074570000|2021-01-19 16:42:50|541.42|537.42|541.42|537.42|541.44|537.44|541.06|537.06|24
1611074580000|2021-01-19 16:43:00|541.48|537.48|541.72|537.72|541.72|537.72|541.35|537.35|24
1611074590000|2021-01-19 16:43:10|541.69|537.69|541.52|537.52|541.73|537.73|541.52|537.52|16
1611074600000|2021-01-19 16:43:20|541.51|537.51|541.7|537.7|541.7|537.7|541.1|537.1|28
1611074610000|2021-01-19 16:43:30|541.72|537.72|541.67|537.67|541.72|537.72|541.55|537.55|18
1611074620000|2021-01-19 16:43:40|541.75|537.75|542.37|538.37|542.39|538.39|541.75|537.75|18
1611074630000|2021-01-19 16:43:50|542.39|538.39|542.21|538.21|542.67|538.67|542.17|538.17|28
1611074640000|2021-01-19 16:44:00|542.24|538.24|541.77|537.77|542.29|538.29|541.77|537.77|15
1611074650000|2021-01-19 16:44:10|541.73|537.73|541.84|537.84|542.14|538.14|541.72|537.72|21
1611074660000|2021-01-19 16:44:20|541.75|537.75|539.96|535.96|541.75|537.75|539.88|535.88|31
1611074670000|2021-01-19 16:44:30|539.93|535.93|540.66|536.66|540.66|536.66|539.9|535.9|34
1611074680000|2021-01-19 16:44:40|540.69|536.69|541.06|537.06|541.17|537.17|540.53|536.53|32
1611074690000|2021-01-19 16:44:50|541.07|537.07|541.18|537.18|541.25|537.25|541.02|537.02|29
1611074700000|2021-01-19 16:45:00|541.19|537.19|541.74|537.74|541.84|537.84|541.16|537.16|28
1611074710000|2021-01-19 16:45:10|541.81|537.81|541.84|537.84|541.85|537.85|541.49|537.49|22
1611074720000|2021-01-19 16:45:20|541.88|537.88|541.49|537.49|541.88|537.88|541.45|537.45|18
1611074730000|2021-01-19 16:45:30|541.48|537.48|541.69|537.69|541.75|537.75|541.46|537.46|23
1611074740000|2021-01-19 16:45:40|541.64|537.64|541.19|537.19|541.64|537.64|541.19|537.19|15
1611074750000|2021-01-19 16:45:50|541.23|537.23|541.34|537.34|541.5|537.5|541.21|537.21|20
1611074760000|2021-01-19 16:46:00|541.3|537.3|540.98|536.98|541.37|537.37|540.98|536.98|24
1611074770000|2021-01-19 16:46:10|540.96|536.96|540.84|536.84|540.96|536.96|540.84|536.84|13
1611074780000|2021-01-19 16:46:20|540.68|536.68|540.15|536.15|540.72|536.72|540.06|536.06|18
1611074790000|2021-01-19 16:46:30|540.1|536.1|539.89|535.89|540.17|536.17|539.8|535.8|32
1611074800000|2021-01-19 16:46:40|539.86|535.86|539.92|535.92|539.92|535.92|539.81|535.81|22
1611074810000|2021-01-19 16:46:50|539.84|535.84|539.95|535.95|540.03|536.03|539.78|535.78|31
1611074820000|2021-01-19 16:47:00|539.92|535.92|539.69|535.69|540.19|536.19|539.64|535.64|33
1611074830000|2021-01-19 16:47:10|539.72|535.72|539.26|535.26|539.72|535.72|539.05|535.05|24
1611074840000|2021-01-19 16:47:20|539.27|535.27|540|536|540|536|539.25|535.25|32
1611074850000|2021-01-19 16:47:30|540.01|536.01|539.77|535.77|540.01|536.01|539.64|535.64|27
1611074860000|2021-01-19 16:47:40|539.75|535.75|539.81|535.81|539.87|535.87|539.75|535.75|24
1611074870000|2021-01-19 16:47:50|539.82|535.82|539.54|535.54|539.82|535.82|539.52|535.52|23
1611074880000|2021-01-19 16:48:00|539.52|535.52|538.84|534.84|539.62|535.62|538.84|534.84|25
1611074890000|2021-01-19 16:48:10|538.86|534.86|539.15|535.15|539.15|535.15|538.63|534.63|25
1611074900000|2021-01-19 16:48:20|539.18|535.18|539.3|535.3|539.54|535.54|539.18|535.18|29
1611074910000|2021-01-19 16:48:30|539.31|535.31|539.11|535.11|539.31|535.31|538.97|534.97|34
1611074920000|2021-01-19 16:48:40|539.15|535.15|539.14|535.14|539.38|535.38|539.08|535.08|33
1611074930000|2021-01-19 16:48:50|539.26|535.26|539.15|535.15|539.29|535.29|538.77|534.77|26
1611074940000|2021-01-19 16:49:00|539.16|535.16|538.96|534.96|539.36|535.36|538.89|534.89|31
1611074950000|2021-01-19 16:49:10|538.93|534.93|538.95|534.95|539.01|535.01|538.89|534.89|23
1611074960000|2021-01-19 16:49:20|538.99|534.99|539.29|535.29|539.42|535.42|538.97|534.97|34
1611074970000|2021-01-19 16:49:30|539.22|535.22|538.74|534.74|539.22|535.22|538.73|534.73|19
1611074980000|2021-01-19 16:49:40|538.75|534.75|538.64|534.64|538.75|534.75|538.61|534.61|14
1611074990000|2021-01-19 16:49:50|538.65|534.65|539.01|535.01|539.02|535.02|538.64|534.64|20
1611075000000|2021-01-19 16:50:00|539.02|535.02|538.98|534.98|539.03|535.03|538.91|534.91|27
1611075010000|2021-01-19 16:50:10|538.95|534.95|538.76|534.76|539.18|535.18|538.76|534.76|32
1611075020000|2021-01-19 16:50:20|538.8|534.8|538.55|534.55|538.84|534.84|538.54|534.54|15
1611075030000|2021-01-19 16:50:30|538.53|534.53|538.91|534.91|538.91|534.91|538.53|534.53|31
1611075040000|2021-01-19 16:50:40|538.92|534.92|538.77|534.77|539.06|535.06|538.77|534.77|27
1611075050000|2021-01-19 16:50:50|538.6|534.6|538.68|534.68|538.79|534.79|538.56|534.56|19
1611075060000|2021-01-19 16:51:00|538.69|534.69|538.68|534.68|538.77|534.77|538.67|534.67|19
1611075070000|2021-01-19 16:51:10|538.69|534.69|539.02|535.02|539.04|535.04|538.69|534.69|21
1611075080000|2021-01-19 16:51:20|539.03|535.03|538.86|534.86|539.05|535.05|538.84|534.84|15
1611075090000|2021-01-19 16:51:30|538.89|534.89|538.68|534.68|538.93|534.93|538.58|534.58|22
1611075100000|2021-01-19 16:51:40|538.74|534.74|538.32|534.32|538.76|534.76|538.3|534.3|24
1611075110000|2021-01-19 16:51:50|538.24|534.24|538.44|534.44|538.44|534.44|538.18|534.18|22
1611075120000|2021-01-19 16:52:00|538.48|534.48|539.06|535.06|539.06|535.06|538.48|534.48|27
1611075130000|2021-01-19 16:52:10|539.08|535.08|539.29|535.29|539.39|535.39|539.03|535.03|23
1611075140000|2021-01-19 16:52:20|539.3|535.3|539.19|535.19|539.39|535.39|539.19|535.19|27
1611075150000|2021-01-19 16:52:30|539.08|535.08|539.04|535.04|539.2|535.2|538.99|534.99|23
1611075160000|2021-01-19 16:52:40|539.2|535.2|539.27|535.27|539.43|535.43|539.09|535.09|25
1611075170000|2021-01-19 16:52:50|539.28|535.28|538.84|534.84|539.28|535.28|538.67|534.67|27
1611075180000|2021-01-19 16:53:00|538.82|534.82|539.25|535.25|539.27|535.27|538.77|534.77|17
1611075190000|2021-01-19 16:53:10|539.26|535.26|539.36|535.36|539.38|535.38|539.12|535.12|13
1611075200000|2021-01-19 16:53:20|539.39|535.39|539.65|535.65|539.76|535.76|539.37|535.37|25
1611075210000|2021-01-19 16:53:30|539.56|535.56|539.45|535.45|539.56|535.56|539.31|535.31|31
1611075220000|2021-01-19 16:53:40|539.52|535.52|539.65|535.65|539.65|535.65|539.52|535.52|11
1611075230000|2021-01-19 16:53:50|539.66|535.66|539.86|535.86|539.97|535.97|539.64|535.64|23
1611075240000|2021-01-19 16:54:00|539.82|535.82|539.33|535.33|539.83|535.83|539.33|535.33|15
1611075250000|2021-01-19 16:54:10|539.26|535.26|539.26|535.26|539.28|535.28|538.93|534.93|25
1611075260000|2021-01-19 16:54:20|539.22|535.22|539.17|535.17|539.25|535.25|538.95|534.95|24
1611075270000|2021-01-19 16:54:30|539.18|535.18|539.62|535.62|539.76|535.76|539.18|535.18|28
1611075280000|2021-01-19 16:54:40|539.63|535.63|539.97|535.97|540.12|536.12|539.61|535.61|31
1611075290000|2021-01-19 16:54:50|539.8|535.8|539.43|535.43|539.8|535.8|539.43|535.43|16
1611075300000|2021-01-19 16:55:00|539.42|535.42|539.36|535.36|539.45|535.45|539.36|535.36|11
1611075310000|2021-01-19 16:55:10|539.33|535.33|538.62|534.62|539.39|535.39|538.6|534.6|20
1611075320000|2021-01-19 16:55:20|538.61|534.61|538.33|534.33|538.7|534.7|538.32|534.32|24
1611075330000|2021-01-19 16:55:30|538.34|534.34|538.38|534.38|538.43|534.43|538.32|534.32|24
1611075340000|2021-01-19 16:55:40|538.44|534.44|538.36|534.36|538.48|534.48|538.35|534.35|12
1611075350000|2021-01-19 16:55:50|538.37|534.37|538.75|534.75|538.75|534.75|538.37|534.37|15
1611075360000|2021-01-19 16:56:00|538.85|534.85|539.14|535.14|539.16|535.16|538.81|534.81|19
1611075370000|2021-01-19 16:56:10|539.12|535.12|539.04|535.04|539.13|535.13|538.93|534.93|18
1611075380000|2021-01-19 16:56:20|539.03|535.03|538.99|534.99|539.04|535.04|538.94|534.94|22
1611075390000|2021-01-19 16:56:30|539.07|535.07|538.78|534.78|539.1|535.1|538.69|534.69|27
1611075400000|2021-01-19 16:56:40|538.8|534.8|539.13|535.13|539.2|535.2|538.77|534.77|24
1611075410000|2021-01-19 16:56:50|539.17|535.17|539.98|535.98|540.01|536.01|539.14|535.14|34
1611075420000|2021-01-19 16:57:00|539.99|535.99|539.09|535.09|540.01|536.01|539.07|535.07|29
1611075430000|2021-01-19 16:57:10|539.08|535.08|538.95|534.95|539.17|535.17|538.85|534.85|26
1611075440000|2021-01-19 16:57:20|538.97|534.97|538.42|534.42|538.98|534.98|538.42|534.42|23
1611075450000|2021-01-19 16:57:30|538.4|534.4|538.29|534.29|538.44|534.44|538.28|534.28|20
1611075460000|2021-01-19 16:57:40|538.28|534.28|537.9|533.9|538.28|534.28|537.89|533.89|23
1611075470000|2021-01-19 16:57:50|537.94|533.94|538.19|534.19|538.24|534.24|537.9|533.9|16
1611075480000|2021-01-19 16:58:00|538.21|534.21|537.98|533.98|538.21|534.21|537.92|533.92|23
1611075490000|2021-01-19 16:58:10|537.96|533.96|537.58|533.58|538.02|534.02|537.58|533.58|28
1611075500000|2021-01-19 16:58:20|537.62|533.62|537.54|533.54|537.62|533.62|537.54|533.54|12
1611075510000|2021-01-19 16:58:30|537.52|533.52|536.79|532.79|537.52|533.52|536.73|532.73|29
1611075520000|2021-01-19 16:58:40|536.8|532.8|536.88|532.88|536.95|532.95|536.73|532.73|29
1611075530000|2021-01-19 16:58:50|536.9|532.9|536.56|532.56|536.9|532.9|536.49|532.49|24
1611075540000|2021-01-19 16:59:00|536.55|532.55|537.22|533.22|537.22|533.22|536.55|532.55|30
1611075550000|2021-01-19 16:59:10|537.21|533.21|536.78|532.78|537.22|533.22|536.77|532.77|35
1611075560000|2021-01-19 16:59:20|536.75|532.75|536.89|532.89|537.06|533.06|536.75|532.75|22
1611075570000|2021-01-19 16:59:30|536.91|532.91|537.16|533.16|537.16|533.16|536.9|532.9|17
1611075580000|2021-01-19 16:59:40|537.14|533.14|537.11|533.11|537.16|533.16|537.08|533.08|19
1611075590000|2021-01-19 16:59:50|537.13|533.13|537.58|533.58|537.7|533.7|537.13|533.13|18
1611075600000|2021-01-19 17:00:00|537.59|533.59|537.79|533.79|537.84|533.84|537.58|533.58|27
1611075610000|2021-01-19 17:00:10|537.8|533.8|538.75|534.75|538.75|534.75|537.8|533.8|23
1611075620000|2021-01-19 17:00:20|538.76|534.76|539.66|535.66|539.87|535.87|538.76|534.76|24
1611075630000|2021-01-19 17:00:30|539.73|535.73|540.84|536.84|540.84|536.84|539.62|535.62|24
1611075640000|2021-01-19 17:00:40|540.87|536.87|540.36|536.36|540.96|536.96|540.36|536.36|36
1611075650000|2021-01-19 17:00:50|540.39|536.39|540.95|536.95|540.95|536.95|540.39|536.39|29
1611075660000|2021-01-19 17:01:00|540.99|536.99|541.01|537.01|541.31|537.31|540.99|536.99|29
1611075670000|2021-01-19 17:01:10|541.16|537.16|540.79|536.79|541.2|537.2|540.72|536.72|19
1611075680000|2021-01-19 17:01:20|540.77|536.77|540.89|536.89|541.07|537.07|540.75|536.75|25
1611075690000|2021-01-19 17:01:30|540.95|536.95|541.4|537.4|541.49|537.49|540.94|536.94|30
1611075700000|2021-01-19 17:01:40|541.39|537.39|542.16|538.16|542.16|538.16|541.33|537.33|34
1611075710000|2021-01-19 17:01:50|542.13|538.13|542.5|538.5|542.56|538.56|542|538|30
1611075720000|2021-01-19 17:02:00|542.49|538.49|542.26|538.26|542.8|538.8|542.26|538.26|29
1611075730000|2021-01-19 17:02:10|542.21|538.21|542.11|538.11|542.24|538.24|541.9|537.9|32
1611075740000|2021-01-19 17:02:20|542.1|538.1|542.11|538.11|542.23|538.23|541.98|537.98|33
1611075750000|2021-01-19 17:02:30|542.1|538.1|542.07|538.07|542.1|538.1|542.01|538.01|26
1611075760000|2021-01-19 17:02:40|542.1|538.1|541.86|537.86|542.13|538.13|541.86|537.86|25
1611075770000|2021-01-19 17:02:50|541.84|537.84|541.73|537.73|541.92|537.92|541.73|537.73|24
1611075780000|2021-01-19 17:03:00|541.63|537.63|541.47|537.47|541.63|537.63|541.16|537.16|26
1611075790000|2021-01-19 17:03:10|541.43|537.43|541|537|541.47|537.47|541|537|26
1611075800000|2021-01-19 17:03:20|541.03|537.03|541.85|537.85|541.85|537.85|541.02|537.02|33
1611075810000|2021-01-19 17:03:30|541.84|537.84|541.64|537.64|541.84|537.84|541.58|537.58|27
1611075820000|2021-01-19 17:03:40|541.65|537.65|541.13|537.13|541.65|537.65|541.13|537.13|28
1611075830000|2021-01-19 17:03:50|541.07|537.07|539.78|535.78|541.07|537.07|539.65|535.65|31
1611075840000|2021-01-19 17:04:00|539.71|535.71|540.14|536.14|540.26|536.26|539.63|535.63|36
1611075850000|2021-01-19 17:04:10|540.16|536.16|539.98|535.98|540.24|536.24|539.94|535.94|32
1611075860000|2021-01-19 17:04:20|539.97|535.97|539.57|535.57|540.07|536.07|539.55|535.55|34
1611075870000|2021-01-19 17:04:30|539.58|535.58|540.17|536.17|540.18|536.18|539.58|535.58|25
1611075880000|2021-01-19 17:04:40|540.15|536.15|539.66|535.66|540.19|536.19|539.59|535.59|34
1611075890000|2021-01-19 17:04:50|539.68|535.68|539.39|535.39|539.73|535.73|539.38|535.38|28
1611075900000|2021-01-19 17:05:00|539.37|535.37|539.37|535.37|539.37|535.37|539.09|535.09|21
1611075910000|2021-01-19 17:05:10|539.35|535.35|538.67|534.67|539.38|535.38|538.67|534.67|24
1611075920000|2021-01-19 17:05:20|538.55|534.55|537.4|533.4|538.58|534.58|537.4|533.4|33
1611075930000|2021-01-19 17:05:30|537.38|533.38|537.36|533.36|537.54|533.54|537.24|533.24|28
1611075940000|2021-01-19 17:05:40|537.37|533.37|536.98|532.98|537.56|533.56|536.96|532.96|29
1611075950000|2021-01-19 17:05:50|536.88|532.88|536.92|532.92|537.02|533.02|536.85|532.85|32
1611075960000|2021-01-19 17:06:00|536.88|532.88|537.19|533.19|537.4|533.4|536.87|532.87|36
1611075970000|2021-01-19 17:06:10|537.14|533.14|537.42|533.42|537.42|533.42|537.14|533.14|32
1611075980000|2021-01-19 17:06:20|537.41|533.41|537.31|533.31|537.45|533.45|537.19|533.19|36
1611075990000|2021-01-19 17:06:30|537.3|533.3|537.63|533.63|537.64|533.64|537.25|533.25|32
1611076000000|2021-01-19 17:06:40|537.6|533.6|537.76|533.76|537.96|533.96|537.44|533.44|33
1611076010000|2021-01-19 17:06:50|537.78|533.78|537.35|533.35|537.78|533.78|537.35|533.35|33
1611076020000|2021-01-19 17:07:00|537.36|533.36|538.03|534.03|538.03|534.03|537.28|533.28|32
1611076030000|2021-01-19 17:07:10|538.05|534.05|538.12|534.12|538.35|534.35|537.98|533.98|30
1611076040000|2021-01-19 17:07:20|538.09|534.09|538.24|534.24|538.26|534.26|538.08|534.08|20
1611076050000|2021-01-19 17:07:30|538.22|534.22|538.31|534.31|538.33|534.33|538.22|534.22|20
1611076060000|2021-01-19 17:07:40|538.32|534.32|537.79|533.79|538.32|534.32|537.54|533.54|36
1611076070000|2021-01-19 17:07:50|537.74|533.74|537.86|533.86|537.86|533.86|537.66|533.66|27
1611076080000|2021-01-19 17:08:00|537.87|533.87|538.15|534.15|538.17|534.17|537.87|533.87|31
1611076090000|2021-01-19 17:08:10|538.16|534.16|538.32|534.32|538.32|534.32|538.15|534.15|17
1611076100000|2021-01-19 17:08:20|538.28|534.28|538.29|534.29|538.33|534.33|538.19|534.19|17
1611076110000|2021-01-19 17:08:30|538.3|534.3|538.62|534.62|538.62|534.62|538.2|534.2|23
1611076120000|2021-01-19 17:08:40|538.85|534.85|539.44|535.44|539.45|535.45|538.85|534.85|18
1611076130000|2021-01-19 17:08:50|539.45|535.45|539.68|535.68|539.7|535.7|539.45|535.45|14
1611076140000|2021-01-19 17:09:00|539.72|535.72|540.14|536.14|540.19|536.19|539.67|535.67|19
1611076150000|2021-01-19 17:09:10|540.16|536.16|539.11|535.11|540.16|536.16|539.11|535.11|27
1611076160000|2021-01-19 17:09:20|539.1|535.1|538.95|534.95|539.48|535.48|538.95|534.95|32
1611076170000|2021-01-19 17:09:30|538.97|534.97|538.44|534.44|539.05|535.05|538.43|534.43|31
1611076180000|2021-01-19 17:09:40|538.49|534.49|538.19|534.19|538.49|534.49|537.98|533.98|30
1611076190000|2021-01-19 17:09:50|538.16|534.16|537.9|533.9|538.16|534.16|537.59|533.59|29
1611076200000|2021-01-19 17:10:00|537.97|533.97|538.32|534.32|538.38|534.38|537.87|533.87|26
1611076210000|2021-01-19 17:10:10|538.27|534.27|537.11|533.11|538.27|534.27|537.08|533.08|33
1611076220000|2021-01-19 17:10:20|537.17|533.17|537.64|533.64|537.91|533.91|537.16|533.16|30
1611076230000|2021-01-19 17:10:30|537.53|533.53|537.08|533.08|537.53|533.53|537.01|533.01|20
1611076240000|2021-01-19 17:10:40|537.1|533.1|537.05|533.05|537.21|533.21|537.05|533.05|25
1611076250000|2021-01-19 17:10:50|536.99|532.99|536.62|532.62|536.99|532.99|536.55|532.55|23
1611076260000|2021-01-19 17:11:00|536.64|532.64|536.39|532.39|536.65|532.65|536.27|532.27|18
1611076270000|2021-01-19 17:11:10|536.4|532.4|537.35|533.35|537.77|533.77|536.33|532.33|36
1611076280000|2021-01-19 17:11:20|537.43|533.43|537.44|533.44|537.58|533.58|537.38|533.38|35
1611076290000|2021-01-19 17:11:30|537.43|533.43|536.36|532.36|537.43|533.43|536.18|532.18|33
1611076300000|2021-01-19 17:11:40|536.35|532.35|536.52|532.52|536.52|532.52|536.23|532.23|18
1611076310000|2021-01-19 17:11:50|536.55|532.55|536.84|532.84|536.84|532.84|536.52|532.52|19
1611076320000|2021-01-19 17:12:00|536.83|532.83|538.06|534.06|538.07|534.07|536.79|532.79|32
1611076330000|2021-01-19 17:12:10|538.07|534.07|537.78|533.78|538.07|534.07|537.7|533.7|23
1611076340000|2021-01-19 17:12:20|537.8|533.8|537|533|537.88|533.88|537|533|33
1611076350000|2021-01-19 17:12:30|537.04|533.04|536.41|532.41|537.04|533.04|536.33|532.33|30
1611076360000|2021-01-19 17:12:40|536.42|532.42|537.34|533.34|537.34|533.34|536.42|532.42|34
1611076370000|2021-01-19 17:12:50|537.31|533.31|537.14|533.14|537.33|533.33|537.13|533.13|24
1611076380000|2021-01-19 17:13:00|537.13|533.13|537.22|533.22|537.27|533.27|537.13|533.13|17
1611076390000|2021-01-19 17:13:10|537.21|533.21|537.52|533.52|537.52|533.52|537.21|533.21|24
1611076400000|2021-01-19 17:13:20|537.67|533.67|538.25|534.25|538.25|534.25|537.67|533.67|23
1611076410000|2021-01-19 17:13:30|538.27|534.27|537.78|533.78|538.33|534.33|537.77|533.77|30
1611076420000|2021-01-19 17:13:40|537.74|533.74|537.05|533.05|537.74|533.74|537.05|533.05|23
1611076430000|2021-01-19 17:13:50|537.06|533.06|537.4|533.4|537.41|533.41|536.92|532.92|20
1611076440000|2021-01-19 17:14:00|537.41|533.41|537.67|533.67|537.8|533.8|537.41|533.41|26
1611076450000|2021-01-19 17:14:10|537.66|533.66|537.97|533.97|537.97|533.97|537.58|533.58|23
1611076460000|2021-01-19 17:14:20|537.95|533.95|537.92|533.92|538|534|537.87|533.87|20
1611076470000|2021-01-19 17:14:30|537.91|533.91|536.57|532.57|537.92|533.92|536.54|532.54|32
1611076480000|2021-01-19 17:14:40|536.56|532.56|536.64|532.64|536.78|532.78|536.49|532.49|27
1611076490000|2021-01-19 17:14:50|536.62|532.62|536.5|532.5|536.63|532.63|536.31|532.31|29
1611076500000|2021-01-19 17:15:00|536.51|532.51|536.35|532.35|536.55|532.55|536.3|532.3|24
1611076510000|2021-01-19 17:15:10|536.34|532.34|536.6|532.6|536.61|532.61|536.32|532.32|24
1611076520000|2021-01-19 17:15:20|536.57|532.57|536.35|532.35|536.58|532.58|536.31|532.31|26
1611076530000|2021-01-19 17:15:30|536.38|532.38|536.89|532.89|537.1|533.1|536.38|532.38|30
1611076540000|2021-01-19 17:15:40|536.91|532.91|536.83|532.83|536.94|532.94|536.8|532.8|20
1611076550000|2021-01-19 17:15:50|536.68|532.68|536.37|532.37|536.68|532.68|536.34|532.34|31
1611076560000|2021-01-19 17:16:00|536.36|532.36|536.99|532.99|537.02|533.02|536.33|532.33|29
1611076570000|2021-01-19 17:16:10|536.98|532.98|537.01|533.01|537.01|533.01|536.78|532.78|29
1611076580000|2021-01-19 17:16:20|537|533|537.6|533.6|537.6|533.6|537|533|27
1611076590000|2021-01-19 17:16:30|537.54|533.54|537.85|533.85|537.85|533.85|537.41|533.41|22
1611076600000|2021-01-19 17:16:40|537.84|533.84|537.71|533.71|537.84|533.84|537.71|533.71|22
1611076610000|2021-01-19 17:16:50|537.77|533.77|538.1|534.1|538.12|534.12|537.77|533.77|18
1611076620000|2021-01-19 17:17:00|538.11|534.11|537.81|533.81|538.14|534.14|537.76|533.76|24
1611076630000|2021-01-19 17:17:10|537.83|533.83|537.72|533.72|537.89|533.89|537.7|533.7|26
1611076640000|2021-01-19 17:17:20|537.74|533.74|536.86|532.86|537.74|533.74|536.78|532.78|32
1611076650000|2021-01-19 17:17:30|536.87|532.87|536.88|532.88|536.96|532.96|536.77|532.77|24
1611076660000|2021-01-19 17:17:40|536.89|532.89|537.46|533.46|537.46|533.46|536.89|532.89|28
1611076670000|2021-01-19 17:17:50|537.48|533.48|537.31|533.31|537.84|533.84|537.29|533.29|31
1611076680000|2021-01-19 17:18:00|537.45|533.45|537.64|533.64|537.73|533.73|537.43|533.43|25
1611076690000|2021-01-19 17:18:10|537.66|533.66|538.59|534.59|538.59|534.59|537.59|533.59|19
1611076700000|2021-01-19 17:18:20|538.54|534.54|537.88|533.88|538.8|534.8|537.87|533.87|20
1611076710000|2021-01-19 17:18:30|537.87|533.87|537.24|533.24|537.89|533.89|537.21|533.21|27
1611076720000|2021-01-19 17:18:40|537.21|533.21|537.38|533.38|537.39|533.39|537.07|533.07|24
1611076730000|2021-01-19 17:18:50|537.39|533.39|537.45|533.45|537.87|533.87|537.36|533.36|32
1611076740000|2021-01-19 17:19:00|537.12|533.12|535.45|531.45|537.12|533.12|535.45|531.45|33
1611076750000|2021-01-19 17:19:10|535.49|531.49|536.93|532.93|537.01|533.01|535.49|531.49|30
1611076760000|2021-01-19 17:19:20|536.94|532.94|536.53|532.53|537.07|533.07|536.53|532.53|35
1611076770000|2021-01-19 17:19:30|536.54|532.54|536.14|532.14|536.54|532.54|535.71|531.71|25
1611076780000|2021-01-19 17:19:40|536.13|532.13|536.47|532.47|536.48|532.48|536.07|532.07|29
1611076790000|2021-01-19 17:19:50|536.51|532.51|536.87|532.87|536.9|532.9|536.46|532.46|20
1611076800000|2021-01-19 17:20:00|536.88|532.88|536.89|532.89|536.89|532.89|536.88|532.88|2
1611076810000|2021-01-19 17:20:10|536.92|532.92|536.9|532.9|537.07|533.07|536.88|532.88|19
1611076820000|2021-01-19 17:20:20|536.87|532.87|536.42|532.42|536.87|532.87|536.03|532.03|33
1611076830000|2021-01-19 17:20:30|536.43|532.43|536.54|532.54|536.66|532.66|536.41|532.41|32
1611076840000|2021-01-19 17:20:40|536.52|532.52|536.82|532.82|536.85|532.85|536.49|532.49|15
1611076850000|2021-01-19 17:20:50|536.87|532.87|536.87|532.87|536.87|532.87|536.79|532.79|14
1611076860000|2021-01-19 17:21:00|536.93|532.93|537.03|533.03|537.05|533.05|536.93|532.93|13
1611076870000|2021-01-19 17:21:10|537.13|533.13|538.01|534.01|538.01|534.01|537.04|533.04|21
1611076880000|2021-01-19 17:21:20|538.13|534.13|538.24|534.24|538.24|534.24|538.02|534.02|25
1611076890000|2021-01-19 17:21:30|538.27|534.27|537.71|533.71|538.31|534.31|537.71|533.71|31
1611076900000|2021-01-19 17:21:40|537.7|533.7|537.73|533.73|537.79|533.79|537.44|533.44|29
1611076910000|2021-01-19 17:21:50|537.77|533.77|537.72|533.72|537.88|533.88|537.72|533.72|14
1611076920000|2021-01-19 17:22:00|537.67|533.67|537.79|533.79|537.79|533.79|537.67|533.67|18
1611076930000|2021-01-19 17:22:10|537.78|533.78|537.77|533.77|537.83|533.83|537.76|533.76|14
1611076940000|2021-01-19 17:22:20|537.78|533.78|537.75|533.75|537.81|533.81|537.75|533.75|7
1611076950000|2021-01-19 17:22:30|537.76|533.76|537.64|533.64|537.76|533.76|537.62|533.62|13
1611076960000|2021-01-19 17:22:40|537.65|533.65|537.64|533.64|537.66|533.66|537.34|533.34|25
1611076970000|2021-01-19 17:22:50|537.63|533.63|537.44|533.44|537.66|533.66|537.42|533.42|23
1611076980000|2021-01-19 17:23:00|537.45|533.45|537.76|533.76|537.78|533.78|537.43|533.43|24
1611076990000|2021-01-19 17:23:10|537.78|533.78|537.63|533.63|537.81|533.81|537.62|533.62|12
1611077000000|2021-01-19 17:23:20|537.64|533.64|537.38|533.38|537.64|533.64|537.38|533.38|17
1611077010000|2021-01-19 17:23:30|537.29|533.29|537.22|533.22|537.29|533.29|537.12|533.12|22
1611077020000|2021-01-19 17:23:40|537.24|533.24|537.79|533.79|537.79|533.79|537.13|533.13|26
1611077030000|2021-01-19 17:23:50|537.83|533.83|537.91|533.91|537.92|533.92|537.77|533.77|21
1611077040000|2021-01-19 17:24:00|537.95|533.95|538.57|534.57|538.67|534.67|537.95|533.95|24
1611077050000|2021-01-19 17:24:10|538.56|534.56|538.25|534.25|538.61|534.61|538.24|534.24|18
1611077060000|2021-01-19 17:24:20|538.24|534.24|538.23|534.23|538.26|534.26|538.11|534.11|23
1611077070000|2021-01-19 17:24:30|538.22|534.22|538.15|534.15|538.29|534.29|538.11|534.11|18
1611077080000|2021-01-19 17:24:40|538.16|534.16|538.14|534.14|538.17|534.17|538.14|534.14|7
1611077090000|2021-01-19 17:24:50|538.12|534.12|538.06|534.06|538.15|534.15|537.93|533.93|17
1611077100000|2021-01-19 17:25:00|538.1|534.1|538.39|534.39|538.47|534.47|538.1|534.1|23
1611077110000|2021-01-19 17:25:10|538.42|534.42|538.43|534.43|538.46|534.46|538.41|534.41|12
1611077120000|2021-01-19 17:25:20|538.42|534.42|538.5|534.5|538.52|534.52|538.37|534.37|9
1611077130000|2021-01-19 17:25:30|538.51|534.51|538.54|534.54|538.59|534.59|538.48|534.48|22
1611077140000|2021-01-19 17:25:40|538.56|534.56|538.08|534.08|538.56|534.56|538.08|534.08|16
1611077150000|2021-01-19 17:25:50|538.1|534.1|538.19|534.19|538.19|534.19|537.94|533.94|24
1611077160000|2021-01-19 17:26:00|538.2|534.2|538.48|534.48|538.48|534.48|538.2|534.2|20
1611077170000|2021-01-19 17:26:10|538.49|534.49|538.68|534.68|538.68|534.68|538.49|534.49|14
1611077180000|2021-01-19 17:26:20|538.6|534.6|538.62|534.62|538.68|534.68|538.6|534.6|18
1611077190000|2021-01-19 17:26:30|538.61|534.61|538.56|534.56|538.63|534.63|538.55|534.55|13
1611077200000|2021-01-19 17:26:40|538.55|534.55|537.91|533.91|538.59|534.59|537.9|533.9|27
1611077210000|2021-01-19 17:26:50|537.88|533.88|538.12|534.12|538.19|534.19|537.84|533.84|19
1611077220000|2021-01-19 17:27:00|538.19|534.19|538.19|534.19|538.26|534.26|538.05|534.05|27
1611077230000|2021-01-19 17:27:10|538.2|534.2|538.37|534.37|538.37|534.37|538.18|534.18|16
1611077240000|2021-01-19 17:27:20|538.36|534.36|538.4|534.4|538.42|534.42|538.33|534.33|14
1611077250000|2021-01-19 17:27:30|538.41|534.41|538.17|534.17|538.41|534.41|538.16|534.16|18
1611077260000|2021-01-19 17:27:40|538.16|534.16|538.47|534.47|538.48|534.48|538.13|534.13|21
1611077270000|2021-01-19 17:27:50|538.5|534.5|538.41|534.41|538.51|534.51|538.41|534.41|17
1611077280000|2021-01-19 17:28:00|538.4|534.4|538.33|534.33|538.4|534.4|538.33|534.33|25
1611077290000|2021-01-19 17:28:10|538.36|534.36|538.44|534.44|538.44|534.44|538.36|534.36|15
1611077300000|2021-01-19 17:28:20|538.42|534.42|538.34|534.34|538.45|534.45|538.34|534.34|14
1611077310000|2021-01-19 17:28:30|538.35|534.35|538.41|534.41|538.45|534.45|538.3|534.3|15
1611077320000|2021-01-19 17:28:40|538.45|534.45|538.05|534.05|538.47|534.47|538.05|534.05|20
1611077330000|2021-01-19 17:28:50|538.01|534.01|537.7|533.7|538.01|534.01|537.7|533.7|27
1611077340000|2021-01-19 17:29:00|537.71|533.71|538.05|534.05|538.09|534.09|537.56|533.56|24
1611077350000|2021-01-19 17:29:10|538.04|534.04|537.81|533.81|538.09|534.09|537.81|533.81|16
1611077360000|2021-01-19 17:29:20|537.82|533.82|537.61|533.61|537.82|533.82|537.61|533.61|19
1611077370000|2021-01-19 17:29:30|537.6|533.6|536.9|532.9|537.61|533.61|536.9|532.9|25
1611077380000|2021-01-19 17:29:40|536.88|532.88|536.29|532.29|537.05|533.05|536.29|532.29|30
1611077390000|2021-01-19 17:29:50|536.34|532.34|535.71|531.71|536.34|532.34|535.66|531.66|34
1611077400000|2021-01-19 17:30:00|535.65|531.65|535.93|531.93|535.94|531.94|535.65|531.65|21
1611077410000|2021-01-19 17:30:10|535.99|531.99|536.58|532.58|536.58|532.58|535.99|531.99|30
1611077420000|2021-01-19 17:30:20|536.57|532.57|536.68|532.68|536.74|532.74|536.57|532.57|23
1611077430000|2021-01-19 17:30:30|536.74|532.74|536.82|532.82|536.82|532.82|536.71|532.71|22
1611077440000|2021-01-19 17:30:40|536.81|532.81|537.04|533.04|537.05|533.05|536.8|532.8|31
1611077450000|2021-01-19 17:30:50|536.99|532.99|537.35|533.35|537.37|533.37|536.95|532.95|21
1611077460000|2021-01-19 17:31:00|537.38|533.38|537.45|533.45|537.47|533.47|537.38|533.38|11
1611077470000|2021-01-19 17:31:10|537.48|533.48|537.69|533.69|537.81|533.81|537.43|533.43|24
1611077480000|2021-01-19 17:31:20|537.61|533.61|537.91|533.91|537.91|533.91|537.57|533.57|16
1611077490000|2021-01-19 17:31:30|537.88|533.88|538.95|534.95|539.18|535.18|537.75|533.75|23
1611077500000|2021-01-19 17:31:40|538.92|534.92|538.78|534.78|538.95|534.95|538.75|534.75|21
1611077510000|2021-01-19 17:31:50|538.82|534.82|538.51|534.51|538.82|534.82|538.46|534.46|22
1611077520000|2021-01-19 17:32:00|538.56|534.56|538.79|534.79|538.79|534.79|538.56|534.56|17
1611077530000|2021-01-19 17:32:10|538.74|534.74|537.84|533.84|538.74|534.74|537.8|533.8|29
1611077540000|2021-01-19 17:32:20|537.89|533.89|537.91|533.91|537.95|533.95|537.84|533.84|17
1611077550000|2021-01-19 17:32:30|537.9|533.9|538.36|534.36|538.36|534.36|537.9|533.9|22
1611077560000|2021-01-19 17:32:40|538.38|534.38|538.56|534.56|538.58|534.58|538.38|534.38|19
1611077570000|2021-01-19 17:32:50|538.54|534.54|538.51|534.51|538.55|534.55|538.47|534.47|21
1611077580000|2021-01-19 17:33:00|538.53|534.53|538.47|534.47|538.53|534.53|538.47|534.47|10
1611077590000|2021-01-19 17:33:10|538.43|534.43|538.56|534.56|538.58|534.58|538.4|534.4|26
1611077600000|2021-01-19 17:33:20|538.57|534.57|538.52|534.52|538.57|534.57|538.45|534.45|18
1611077610000|2021-01-19 17:33:30|538.54|534.54|538.46|534.46|538.54|534.54|538.42|534.42|14
1611077620000|2021-01-19 17:33:40|538.47|534.47|538.53|534.53|538.54|534.54|538.47|534.47|15
1611077630000|2021-01-19 17:33:50|538.54|534.54|538.49|534.49|538.54|534.54|538.45|534.45|25
1611077640000|2021-01-19 17:34:00|538.52|534.52|538.96|534.96|539|535|538.51|534.51|18
1611077650000|2021-01-19 17:34:10|538.93|534.93|539.12|535.12|539.12|535.12|538.89|534.89|23
1611077660000|2021-01-19 17:34:20|539.13|535.13|538.93|534.93|539.14|535.14|538.9|534.9|19
1611077670000|2021-01-19 17:34:30|538.95|534.95|538.9|534.9|538.97|534.97|538.88|534.88|13
1611077680000|2021-01-19 17:34:40|538.87|534.87|538.48|534.48|538.87|534.87|538.46|534.46|33
1611077690000|2021-01-19 17:34:50|538.54|534.54|538.59|534.59|538.6|534.6|538.47|534.47|10
1611077700000|2021-01-19 17:35:00|538.6|534.6|538.78|534.78|538.79|534.79|538.58|534.58|14
1611077710000|2021-01-19 17:35:10|538.82|534.82|538.85|534.85|538.85|534.85|538.82|534.82|3
1611077720000|2021-01-19 17:35:20|538.84|534.84|539.13|535.13|539.13|535.13|538.84|534.84|13
1611077730000|2021-01-19 17:35:30|539.15|535.15|539.15|535.15|539.17|535.17|539.13|535.13|13
1611077740000|2021-01-19 17:35:40|539.16|535.16|538.74|534.74|539.16|535.16|538.74|534.74|28
1611077750000|2021-01-19 17:35:50|538.78|534.78|538.81|534.81|538.83|534.83|538.76|534.76|17
1611077760000|2021-01-19 17:36:00|538.8|534.8|538.48|534.48|538.8|534.8|538.48|534.48|27
1611077770000|2021-01-19 17:36:10|538.44|534.44|538.44|534.44|538.5|534.5|538.3|534.3|17
1611077780000|2021-01-19 17:36:20|538.41|534.41|538.21|534.21|538.41|534.41|538.21|534.21|11
1611077790000|2021-01-19 17:36:30|538.2|534.2|538.1|534.1|538.25|534.25|538.07|534.07|25
1611077800000|2021-01-19 17:36:40|538.16|534.16|537.77|533.77|538.17|534.17|537.77|533.77|28
1611077810000|2021-01-19 17:36:50|537.78|533.78|537.98|533.98|538.01|534.01|537.76|533.76|16
1611077820000|2021-01-19 17:37:00|538.04|534.04|538.26|534.26|538.43|534.43|538.01|534.01|26
1611077830000|2021-01-19 17:37:10|538.29|534.29|538.27|534.27|538.37|534.37|538.27|534.27|18
1611077840000|2021-01-19 17:37:20|538.26|534.26|538.27|534.27|538.38|534.38|538.25|534.25|19
1611077850000|2021-01-19 17:37:30|538.28|534.28|538|534|538.28|534.28|538|534|15
1611077860000|2021-01-19 17:37:40|537.99|533.99|537.79|533.79|537.99|533.99|537.78|533.78|16
1611077870000|2021-01-19 17:37:50|537.78|533.78|537.76|533.76|537.78|533.78|537.71|533.71|10
1611077880000|2021-01-19 17:38:00|537.75|533.75|538.29|534.29|538.33|534.33|537.71|533.71|19
1611077890000|2021-01-19 17:38:10|538.37|534.37|538.65|534.65|538.65|534.65|538.36|534.36|19
1611077900000|2021-01-19 17:38:20|538.67|534.67|538.76|534.76|538.85|534.85|538.61|534.61|26
1611077910000|2021-01-19 17:38:30|538.75|534.75|538.46|534.46|538.77|534.77|538.37|534.37|24
1611077920000|2021-01-19 17:38:40|538.47|534.47|538.19|534.19|538.47|534.47|538.19|534.19|22
1611077930000|2021-01-19 17:38:50|538.2|534.2|538.14|534.14|538.27|534.27|538.11|534.11|26
1611077940000|2021-01-19 17:39:00|538.13|534.13|538.4|534.4|538.41|534.41|538.09|534.09|25
1611077950000|2021-01-19 17:39:10|538.41|534.41|538.19|534.19|538.43|534.43|538.18|534.18|14
1611077960000|2021-01-19 17:39:20|538.2|534.2|538.32|534.32|538.34|534.34|538.07|534.07|22
1611077970000|2021-01-19 17:39:30|538.29|534.29|538.13|534.13|538.3|534.3|538.07|534.07|29
1611077980000|2021-01-19 17:39:40|538.1|534.1|538.07|534.07|538.1|534.1|537.99|533.99|27
1611077990000|2021-01-19 17:39:50|538.09|534.09|538|534|538.18|534.18|538|534|19
1611078000000|2021-01-19 17:40:00|537.99|533.99|538.36|534.36|538.38|534.38|537.99|533.99|27
1611078010000|2021-01-19 17:40:10|538.33|534.33|538.22|534.22|538.34|534.34|538.21|534.21|20
1611078020000|2021-01-19 17:40:20|538.23|534.23|538.26|534.26|538.33|534.33|538.18|534.18|21
1611078030000|2021-01-19 17:40:30|538.24|534.24|538.04|534.04|538.24|534.24|537.99|533.99|28
1611078040000|2021-01-19 17:40:40|538.06|534.06|538.14|534.14|538.14|534.14|538.02|534.02|21
1611078050000|2021-01-19 17:40:50|538.15|534.15|538.02|534.02|538.15|534.15|538.01|534.01|17
1611078060000|2021-01-19 17:41:00|538|534|538.35|534.35|538.38|534.38|538|534|17
1611078070000|2021-01-19 17:41:10|538.36|534.36|538.34|534.34|538.53|534.53|538.28|534.28|18
1611078080000|2021-01-19 17:41:20|538.31|534.31|538.36|534.36|538.41|534.41|538.31|534.31|18
1611078090000|2021-01-19 17:41:30|538.34|534.34|538.14|534.14|538.34|534.34|538.13|534.13|15
1611078100000|2021-01-19 17:41:40|538.1|534.1|538.11|534.11|538.15|534.15|538.1|534.1|10
1611078110000|2021-01-19 17:41:50|538.13|534.13|538.02|534.02|538.13|534.13|537.99|533.99|12
1611078120000|2021-01-19 17:42:00|537.97|533.97|537.75|533.75|537.99|533.99|537.73|533.73|22
1611078130000|2021-01-19 17:42:10|537.8|533.8|537.73|533.73|537.8|533.8|537.7|533.7|17
1611078140000|2021-01-19 17:42:20|537.7|533.7|537.81|533.81|537.93|533.93|537.7|533.7|24
1611078150000|2021-01-19 17:42:30|537.82|533.82|537.97|533.97|537.97|533.97|537.79|533.79|21
1611078160000|2021-01-19 17:42:40|537.98|533.98|537.79|533.79|537.98|533.98|537.78|533.78|18
1611078170000|2021-01-19 17:42:50|537.8|533.8|537.63|533.63|537.84|533.84|537.55|533.55|21
1611078180000|2021-01-19 17:43:00|537.61|533.61|537.78|533.78|537.86|533.86|537.61|533.61|29
1611078190000|2021-01-19 17:43:10|537.77|533.77|538.04|534.04|538.04|534.04|537.77|533.77|22
1611078200000|2021-01-19 17:43:20|538.02|534.02|538.32|534.32|538.33|534.33|538.02|534.02|27
1611078210000|2021-01-19 17:43:30|538.29|534.29|538.23|534.23|538.33|534.33|538.23|534.23|18
1611078220000|2021-01-19 17:43:40|538.24|534.24|538.22|534.22|538.29|534.29|538.21|534.21|14
1611078230000|2021-01-19 17:43:50|538.21|534.21|537.89|533.89|538.21|534.21|537.89|533.89|16
1611078240000|2021-01-19 17:44:00|537.88|533.88|537.95|533.95|538|534|537.88|533.88|22
1611078250000|2021-01-19 17:44:10|537.97|533.97|538.31|534.31|538.31|534.31|537.95|533.95|17
1611078260000|2021-01-19 17:44:20|538.3|534.3|538.23|534.23|538.35|534.35|538.21|534.21|24
1611078270000|2021-01-19 17:44:30|538.22|534.22|538.19|534.19|538.23|534.23|538.19|534.19|8
1611078280000|2021-01-19 17:44:40|538.2|534.2|538.2|534.2|538.26|534.26|538.17|534.17|20
1611078290000|2021-01-19 17:44:50|538.19|534.19|537.83|533.83|538.19|534.19|537.83|533.83|10
1611078300000|2021-01-19 17:45:00|537.82|533.82|538.18|534.18|538.21|534.21|537.82|533.82|17
1611078310000|2021-01-19 17:45:10|538.17|534.17|538.44|534.44|538.44|534.44|538.17|534.17|15
1611078320000|2021-01-19 17:45:20|538.46|534.46|538.52|534.52|538.52|534.52|538.44|534.44|5
1611078330000|2021-01-19 17:45:30|538.51|534.51|538.47|534.47|538.54|534.54|538.39|534.39|10
1611078340000|2021-01-19 17:45:40|538.45|534.45|538.37|534.37|538.45|534.45|538.37|534.37|17
1611078350000|2021-01-19 17:45:50|538.38|534.38|538.39|534.39|538.39|534.39|538.35|534.35|10
1611078360000|2021-01-19 17:46:00|538.4|534.4|538.77|534.77|538.81|534.81|538.37|534.37|25
1611078370000|2021-01-19 17:46:10|538.72|534.72|538.63|534.63|538.72|534.72|538.55|534.55|21
1611078380000|2021-01-19 17:46:20|538.64|534.64|538.76|534.76|538.76|534.76|538.56|534.56|17
1611078390000|2021-01-19 17:46:30|538.7|534.7|538.57|534.57|538.72|534.72|538.57|534.57|15
1611078400000|2021-01-19 17:46:40|538.55|534.55|538.2|534.2|538.56|534.56|538.18|534.18|19
1611078410000|2021-01-19 17:46:50|538.27|534.27|538.03|534.03|538.37|534.37|538.03|534.03|25
1611078420000|2021-01-19 17:47:00|538.01|534.01|538.09|534.09|538.1|534.1|537.98|533.98|18
1611078430000|2021-01-19 17:47:10|538.1|534.1|538.26|534.26|538.43|534.43|538.08|534.08|23
1611078440000|2021-01-19 17:47:20|538.24|534.24|538.18|534.18|538.25|534.25|538.12|534.12|19
1611078450000|2021-01-19 17:47:30|538.17|534.17|537.93|533.93|538.17|534.17|537.91|533.91|22
1611078460000|2021-01-19 17:47:40|537.87|533.87|537.53|533.53|537.98|533.98|537.52|533.52|13
1611078470000|2021-01-19 17:47:50|537.51|533.51|537.2|533.2|537.51|533.51|537.19|533.19|13
1611078480000|2021-01-19 17:48:00|537.26|533.26|537.1|533.1|537.28|533.28|537|533|19
1611078490000|2021-01-19 17:48:10|537.12|533.12|537.13|533.13|537.14|533.14|537.04|533.04|19
1611078500000|2021-01-19 17:48:20|537.1|533.1|536.98|532.98|537.1|533.1|536.96|532.96|13
1611078510000|2021-01-19 17:48:30|536.99|532.99|536.42|532.42|536.99|532.99|536.39|532.39|27
1611078520000|2021-01-19 17:48:40|536.41|532.41|536.41|532.41|536.41|532.41|536.31|532.31|12
1611078530000|2021-01-19 17:48:50|536.4|532.4|536.32|532.32|536.4|532.4|536.28|532.28|21
1611078540000|2021-01-19 17:49:00|536.33|532.33|536.18|532.18|536.33|532.33|536.13|532.13|26
1611078550000|2021-01-19 17:49:10|536.19|532.19|535.88|531.88|536.27|532.27|535.88|531.88|21
1611078560000|2021-01-19 17:49:20|535.9|531.9|535.56|531.56|535.9|531.9|535.53|531.53|22
1611078570000|2021-01-19 17:49:30|535.62|531.62|535.54|531.54|535.63|531.63|535.54|531.54|10
1611078580000|2021-01-19 17:49:40|535.55|531.55|535.55|531.55|535.57|531.57|535.53|531.53|9
1611078590000|2021-01-19 17:49:50|535.32|531.32|535.34|531.34|535.38|531.38|535.32|531.32|10
1611078600000|2021-01-19 17:50:00|535.31|531.31|535.36|531.36|535.37|531.37|535.31|531.31|9
1611078610000|2021-01-19 17:50:10|535.37|531.37|535.76|531.76|535.76|531.76|535.37|531.37|24
1611078620000|2021-01-19 17:50:20|535.78|531.78|536.28|532.28|536.28|532.28|535.71|531.71|19
1611078630000|2021-01-19 17:50:30|536.27|532.27|535.98|531.98|536.35|532.35|535.93|531.93|25
1611078640000|2021-01-19 17:50:40|535.96|531.96|536.02|532.02|536.16|532.16|535.92|531.92|19
1611078650000|2021-01-19 17:50:50|536.03|532.03|536.26|532.26|536.26|532.26|535.89|531.89|25
1611078660000|2021-01-19 17:51:00|536.25|532.25|537.27|533.27|537.27|533.27|536.25|532.25|36
1611078670000|2021-01-19 17:51:10|537.28|533.28|537.14|533.14|537.28|533.28|537.1|533.1|17
1611078680000|2021-01-19 17:51:20|537.13|533.13|537.58|533.58|537.63|533.63|536.82|532.82|36
1611078690000|2021-01-19 17:51:30|537.61|533.61|537.54|533.54|537.61|533.61|537.41|533.41|23
1611078700000|2021-01-19 17:51:40|537.55|533.55|537.6|533.6|537.75|533.75|537.55|533.55|21
1611078710000|2021-01-19 17:51:50|537.61|533.61|537.58|533.58|537.69|533.69|537.58|533.58|15
1611078720000|2021-01-19 17:52:00|537.6|533.6|537.63|533.63|537.69|533.69|537.52|533.52|20
1611078730000|2021-01-19 17:52:10|537.65|533.65|537.57|533.57|537.65|533.65|537.57|533.57|7
1611078740000|2021-01-19 17:52:20|537.55|533.55|537.75|533.75|537.75|533.75|537.34|533.34|18
1611078750000|2021-01-19 17:52:30|537.74|533.74|537.52|533.52|537.74|533.74|537.51|533.51|12
1611078760000|2021-01-19 17:52:40|537.53|533.53|537.52|533.52|537.55|533.55|537.5|533.5|9
1611078770000|2021-01-19 17:52:50|537.51|533.51|537.59|533.59|537.64|533.64|537.51|533.51|7
1611078780000|2021-01-19 17:53:00|537.64|533.64|537.96|533.96|538.04|534.04|537.54|533.54|28
1611078790000|2021-01-19 17:53:10|537.95|533.95|537.91|533.91|538.01|534.01|537.85|533.85|21
1611078800000|2021-01-19 17:53:20|537.88|533.88|537.65|533.65|537.89|533.89|537.64|533.64|21
1611078810000|2021-01-19 17:53:30|537.67|533.67|537.62|533.62|537.67|533.67|537.61|533.61|18
1611078820000|2021-01-19 17:53:40|537.63|533.63|537.63|533.63|537.63|533.63|537.6|533.6|8
1611078830000|2021-01-19 17:53:50|537.59|533.59|536.77|532.77|537.59|533.59|536.77|532.77|22
1611078840000|2021-01-19 17:54:00|536.74|532.74|537.02|533.02|537.04|533.04|536.74|532.74|25
1611078850000|2021-01-19 17:54:10|537.01|533.01|537.12|533.12|537.17|533.17|537.01|533.01|13
1611078860000|2021-01-19 17:54:20|537.11|533.11|537.2|533.2|537.28|533.28|537.11|533.11|19
1611078870000|2021-01-19 17:54:30|537.19|533.19|537.22|533.22|537.3|533.3|537.17|533.17|14
1611078880000|2021-01-19 17:54:40|537.23|533.23|536.86|532.86|537.23|533.23|536.86|532.86|23
1611078890000|2021-01-19 17:54:50|536.84|532.84|536.66|532.66|536.85|532.85|536.64|532.64|15
1611078900000|2021-01-19 17:55:00|536.65|532.65|536.79|532.79|536.79|532.79|536.61|532.61|20
1611078910000|2021-01-19 17:55:10|536.8|532.8|537.01|533.01|537.03|533.03|536.76|532.76|15
1611078920000|2021-01-19 17:55:20|537|533|537.01|533.01|537.02|533.02|536.97|532.97|12
1611078930000|2021-01-19 17:55:30|537.07|533.07|536.96|532.96|537.15|533.15|536.93|532.93|17
1611078940000|2021-01-19 17:55:40|536.97|532.97|537.06|533.06|537.07|533.07|536.94|532.94|15
1611078950000|2021-01-19 17:55:50|537.07|533.07|536.87|532.87|537.07|533.07|536.86|532.86|19
1611078960000|2021-01-19 17:56:00|536.92|532.92|536.98|532.98|536.99|532.99|536.92|532.92|21
1611078970000|2021-01-19 17:56:10|536.97|532.97|537.13|533.13|537.17|533.17|536.97|532.97|18
1611078980000|2021-01-19 17:56:20|537.12|533.12|537.31|533.31|537.32|533.32|537.1|533.1|8
1611078990000|2021-01-19 17:56:30|537.32|533.32|537.39|533.39|537.41|533.41|537.31|533.31|13
1611079000000|2021-01-19 17:56:40|537.41|533.41|537.02|533.02|537.44|533.44|537.02|533.02|22
1611079010000|2021-01-19 17:56:50|537.03|533.03|536.56|532.56|537.04|533.04|536.56|532.56|17
1611079020000|2021-01-19 17:57:00|536.57|532.57|536.72|532.72|536.75|532.75|536.57|532.57|16
1611079030000|2021-01-19 17:57:10|536.71|532.71|536.71|532.71|536.71|532.71|536.63|532.63|18
1611079040000|2021-01-19 17:57:20|536.72|532.72|536.91|532.91|536.98|532.98|536.72|532.72|18
1611079050000|2021-01-19 17:57:30|536.88|532.88|536.67|532.67|536.88|532.88|536.67|532.67|19
1611079060000|2021-01-19 17:57:40|536.7|532.7|536.77|532.77|536.77|532.77|536.64|532.64|16
1611079070000|2021-01-19 17:57:50|536.78|532.78|536.79|532.79|536.79|532.79|536.77|532.77|8
1611079080000|2021-01-19 17:58:00|536.78|532.78|537.03|533.03|537.03|533.03|536.59|532.59|31
1611079090000|2021-01-19 17:58:10|537.01|533.01|537.08|533.08|537.08|533.08|536.88|532.88|27
1611079100000|2021-01-19 17:58:20|537.09|533.09|537.16|533.16|537.16|533.16|537.05|533.05|13
1611079110000|2021-01-19 17:58:30|537.15|533.15|537.11|533.11|537.22|533.22|537.08|533.08|20
1611079120000|2021-01-19 17:58:40|537.08|533.08|537.06|533.06|537.08|533.08|536.99|532.99|11
1611079130000|2021-01-19 17:58:50|537.09|533.09|537.12|533.12|537.15|533.15|537.09|533.09|6
1611079140000|2021-01-19 17:59:00|537.1|533.1|537.75|533.75|537.81|533.81|537.1|533.1|21
1611079150000|2021-01-19 17:59:10|537.73|533.73|537.82|533.82|537.87|533.87|537.73|533.73|19
1611079160000|2021-01-19 17:59:20|537.85|533.85|537.8|533.8|537.87|533.87|537.74|533.74|23
1611079170000|2021-01-19 17:59:30|537.76|533.76|537.47|533.47|537.76|533.76|537.42|533.42|19
1611079180000|2021-01-19 17:59:40|537.48|533.48|537.53|533.53|537.53|533.53|537.42|533.42|16
1611079190000|2021-01-19 17:59:50|537.56|533.56|537.65|533.65|537.69|533.69|537.52|533.52|18
1611079200000|2021-01-19 18:00:00|537.64|533.64|537.35|533.35|537.67|533.67|537.35|533.35|9
1611079210000|2021-01-19 18:00:10|537.36|533.36|537.25|533.25|537.42|533.42|537.25|533.25|20
1611079220000|2021-01-19 18:00:20|537.26|533.26|536.57|532.57|537.3|533.3|536.57|532.57|25
1611079230000|2021-01-19 18:00:30|536.56|532.56|536.24|532.24|536.56|532.56|536.23|532.23|15
1611079240000|2021-01-19 18:00:40|536.23|532.23|536.1|532.1|536.24|532.24|536.03|532.03|20
1611079250000|2021-01-19 18:00:50|535.95|531.95|535.78|531.78|535.95|531.95|535.78|531.78|18
1611079260000|2021-01-19 18:01:00|535.68|531.68|535.42|531.42|535.68|531.68|535.42|531.42|29
1611079270000|2021-01-19 18:01:10|535.46|531.46|535.29|531.29|535.46|531.46|535.08|531.08|31
1611079280000|2021-01-19 18:01:20|535.35|531.35|535.68|531.68|535.82|531.82|535.29|531.29|25
1611079290000|2021-01-19 18:01:30|535.69|531.69|535.4|531.4|535.71|531.71|535.4|531.4|24
1611079300000|2021-01-19 18:01:40|535.41|531.41|535.52|531.52|535.57|531.57|535.32|531.32|26
1611079310000|2021-01-19 18:01:50|535.53|531.53|535.55|531.55|535.72|531.72|535.51|531.51|24
1611079320000|2021-01-19 18:02:00|535.59|531.59|535.73|531.73|535.75|531.75|535.59|531.59|18
1611079330000|2021-01-19 18:02:10|535.74|531.74|535.33|531.33|535.74|531.74|535.33|531.33|17
1611079340000|2021-01-19 18:02:20|535.32|531.32|535.03|531.03|535.32|531.32|535.01|531.01|28
1611079350000|2021-01-19 18:02:30|535.06|531.06|535.03|531.03|535.13|531.13|534.99|530.99|28
1611079360000|2021-01-19 18:02:40|534.94|530.94|534.91|530.91|534.94|530.94|534.84|530.84|24
1611079370000|2021-01-19 18:02:50|534.94|530.94|534.86|530.86|534.96|530.96|534.69|530.69|12
1611079380000|2021-01-19 18:03:00|534.81|530.81|533.95|529.95|534.88|530.88|533.95|529.95|28
1611079390000|2021-01-19 18:03:10|533.9|529.9|533.72|529.72|533.91|529.91|533.67|529.67|22
1611079400000|2021-01-19 18:03:20|533.75|529.75|533.67|529.67|533.83|529.83|533.59|529.59|27
1611079410000|2021-01-19 18:03:30|533.69|529.69|533.91|529.91|534.18|530.18|533.69|529.69|33
1611079420000|2021-01-19 18:03:40|533.92|529.92|534|530|534.05|530.05|533.85|529.85|25
1611079430000|2021-01-19 18:03:50|534.12|530.12|533.99|529.99|534.12|530.12|533.78|529.78|31
1611079440000|2021-01-19 18:04:00|533.97|529.97|533.64|529.64|533.98|529.98|533.64|529.64|24
1611079450000|2021-01-19 18:04:10|533.63|529.63|533.35|529.35|533.69|529.69|533.31|529.31|26
1611079460000|2021-01-19 18:04:20|533.31|529.31|533.19|529.19|533.43|529.43|533.16|529.16|27
1611079470000|2021-01-19 18:04:30|533.2|529.2|532.51|528.51|533.25|529.25|532.51|528.51|32
1611079480000|2021-01-19 18:04:40|532.58|528.58|531.48|527.48|532.77|528.77|531.48|527.48|29
1611079490000|2021-01-19 18:04:50|531.27|527.27|529.64|525.64|531.27|527.27|529.64|525.64|30
1611079500000|2021-01-19 18:05:00|529.63|525.63|531.71|527.71|531.72|527.72|529.56|525.56|33
1611079510000|2021-01-19 18:05:10|531.72|527.72|531.62|527.62|532.21|528.21|531.62|527.62|29
1611079520000|2021-01-19 18:05:20|531.6|527.6|531.9|527.9|532.08|528.08|531.17|527.17|34
1611079530000|2021-01-19 18:05:30|531.92|527.92|532.05|528.05|532.24|528.24|531.91|527.91|25
1611079540000|2021-01-19 18:05:40|532.06|528.06|532.84|528.84|532.84|528.84|531.97|527.97|31
1611079550000|2021-01-19 18:05:50|532.88|528.88|533.11|529.11|533.36|529.36|532.41|528.41|30
1611079560000|2021-01-19 18:06:00|533.02|529.02|532.36|528.36|533.25|529.25|532.14|528.14|34
1611079570000|2021-01-19 18:06:10|532.41|528.41|533|529|533.21|529.21|532.41|528.41|31
1611079580000|2021-01-19 18:06:20|533.02|529.02|533.32|529.32|533.75|529.75|532.94|528.94|33
1611079590000|2021-01-19 18:06:30|533.29|529.29|532.7|528.7|533.44|529.44|532.69|528.69|34
1611079600000|2021-01-19 18:06:40|532.66|528.66|532.72|528.72|532.95|528.95|532.27|528.27|35
1611079610000|2021-01-19 18:06:50|532.57|528.57|533|529|533|529|532.5|528.5|36
1611079620000|2021-01-19 18:07:00|533.01|529.01|532.87|528.87|533.07|529.07|532.87|528.87|28
1611079630000|2021-01-19 18:07:10|532.82|528.82|532.68|528.68|532.89|528.89|532.59|528.59|27
1611079640000|2021-01-19 18:07:20|532.71|528.71|532.54|528.54|532.83|528.83|532.46|528.46|32
1611079650000|2021-01-19 18:07:30|532.55|528.55|532.39|528.39|532.55|528.55|532.19|528.19|26
1611079660000|2021-01-19 18:07:40|532.33|528.33|531.63|527.63|532.33|528.33|531.57|527.57|29
1611079670000|2021-01-19 18:07:50|531.7|527.7|531.02|527.02|531.7|527.7|530.98|526.98|30
1611079680000|2021-01-19 18:08:00|531.01|527.01|531.36|527.36|531.58|527.58|531.01|527.01|32
1611079690000|2021-01-19 18:08:10|531.35|527.35|532.18|528.18|532.21|528.21|531.35|527.35|30
1611079700000|2021-01-19 18:08:20|532.2|528.2|532.53|528.53|532.54|528.54|531.86|527.86|28
1611079710000|2021-01-19 18:08:30|532.49|528.49|532.27|528.27|532.91|528.91|532.26|528.26|32
1611079720000|2021-01-19 18:08:40|532.14|528.14|532.13|528.13|532.18|528.18|531.85|527.85|31
1611079730000|2021-01-19 18:08:50|532.17|528.17|532.19|528.19|532.28|528.28|532.12|528.12|23
1611079740000|2021-01-19 18:09:00|532.2|528.2|533.08|529.08|533.09|529.09|532.19|528.19|29
1611079750000|2021-01-19 18:09:10|533.1|529.1|532.3|528.3|533.1|529.1|532.19|528.19|25
1611079760000|2021-01-19 18:09:20|532.32|528.32|531.97|527.97|532.45|528.45|531.97|527.97|29
1611079770000|2021-01-19 18:09:30|531.99|527.99|532.2|528.2|532.38|528.38|531.99|527.99|20
1611079780000|2021-01-19 18:09:40|532.15|528.15|531.78|527.78|532.24|528.24|531.78|527.78|22
1611079790000|2021-01-19 18:09:50|531.81|527.81|531.67|527.67|531.83|527.83|531.62|527.62|28
1611079800000|2021-01-19 18:10:00|531.71|527.71|531.75|527.75|531.85|527.85|531.67|527.67|28
1611079810000|2021-01-19 18:10:10|531.8|527.8|531.64|527.64|531.82|527.82|531.5|527.5|29
1611079820000|2021-01-19 18:10:20|531.75|527.75|530.98|526.98|531.87|527.87|530.95|526.95|28
1611079830000|2021-01-19 18:10:30|530.99|526.99|530.91|526.91|530.99|526.99|530.4|526.4|20
1611079840000|2021-01-19 18:10:40|530.85|526.85|530.58|526.58|530.85|526.85|530.54|526.54|29
1611079850000|2021-01-19 18:10:50|530.42|526.42|530.47|526.47|530.53|526.53|530.35|526.35|22
1611079860000|2021-01-19 18:11:00|530.46|526.46|530.92|526.92|530.93|526.93|530.36|526.36|28
1611079870000|2021-01-19 18:11:10|530.95|526.95|531.29|527.29|531.29|527.29|530.83|526.83|18
1611079880000|2021-01-19 18:11:20|531.26|527.26|530.81|526.81|531.29|527.29|530.63|526.63|23
1611079890000|2021-01-19 18:11:30|530.82|526.82|530.66|526.66|530.88|526.88|530.65|526.65|22
1611079900000|2021-01-19 18:11:40|530.68|526.68|530.36|526.36|530.68|526.68|530.28|526.28|21
1611079910000|2021-01-19 18:11:50|530.41|526.41|530.63|526.63|530.65|526.65|530.41|526.41|24
1611079920000|2021-01-19 18:12:00|530.69|526.69|529.94|525.94|530.83|526.83|529.94|525.94|38
1611079930000|2021-01-19 18:12:10|529.82|525.82|529.68|525.68|529.86|525.86|529.68|525.68|25
1611079940000|2021-01-19 18:12:20|529.67|525.67|528.76|524.76|529.68|525.68|528.76|524.76|30
1611079950000|2021-01-19 18:12:30|528.74|524.74|527.77|523.77|528.95|524.95|527.76|523.76|28
1611079960000|2021-01-19 18:12:40|527.76|523.76|527.33|523.33|528.55|524.55|527.33|523.33|29
1611079970000|2021-01-19 18:12:50|527.22|523.22|527.37|523.37|527.77|523.77|527.2|523.2|34
1611079980000|2021-01-19 18:13:00|527.31|523.31|526.8|522.8|527.33|523.33|526.71|522.71|27
1611079990000|2021-01-19 18:13:10|526.89|522.89|528.03|524.03|528.03|524.03|526.89|522.89|30
1611080000000|2021-01-19 18:13:20|528.07|524.07|527.87|523.87|528.33|524.33|527.87|523.87|26
1611080010000|2021-01-19 18:13:30|527.86|523.86|527.77|523.77|528.01|524.01|527.32|523.32|32
1611080020000|2021-01-19 18:13:40|527.78|523.78|528.2|524.2|528.26|524.26|527.74|523.74|26
1611080030000|2021-01-19 18:13:50|528.21|524.21|527.98|523.98|528.26|524.26|527.83|523.83|33
1611080040000|2021-01-19 18:14:00|527.97|523.97|527.67|523.67|528.02|524.02|527.67|523.67|28
1611080050000|2021-01-19 18:14:10|527.56|523.56|527.62|523.62|527.62|523.62|527.23|523.23|30
1611080060000|2021-01-19 18:14:20|527.47|523.47|527.73|523.73|527.79|523.79|527.42|523.42|28
1611080070000|2021-01-19 18:14:30|527.78|523.78|527.61|523.61|527.99|523.99|527.56|523.56|23
1611080080000|2021-01-19 18:14:40|527.64|523.64|527.37|523.37|527.76|523.76|527.37|523.37|24
1611080090000|2021-01-19 18:14:50|527.36|523.36|527.36|523.36|527.53|523.53|527.31|523.31|33
1611080100000|2021-01-19 18:15:00|527.3|523.3|527.5|523.5|527.51|523.51|527.3|523.3|24
1611080110000|2021-01-19 18:15:10|527.53|523.53|528.8|524.8|528.8|524.8|527.53|523.53|34
1611080120000|2021-01-19 18:15:20|528.83|524.83|529.15|525.15|529.51|525.51|528.71|524.71|26
1611080130000|2021-01-19 18:15:30|529.14|525.14|529.24|525.24|529.27|525.27|529.08|525.08|15
1611080140000|2021-01-19 18:15:40|529.31|525.31|528.48|524.48|529.41|525.41|528.48|524.48|28
1611080150000|2021-01-19 18:15:50|528.44|524.44|528.15|524.15|528.76|524.76|528.15|524.15|31
1611080160000|2021-01-19 18:16:00|528.21|524.21|528.97|524.97|529.01|525.01|528.21|524.21|29
1611080170000|2021-01-19 18:16:10|528.91|524.91|529.43|525.43|529.43|525.43|528.91|524.91|22
1611080180000|2021-01-19 18:16:20|529.44|525.44|529.44|525.44|529.46|525.46|529.31|525.31|24
1611080190000|2021-01-19 18:16:30|529.43|525.43|529.47|525.47|529.59|525.59|529.36|525.36|29
1611080200000|2021-01-19 18:16:40|529.5|525.5|528.74|524.74|529.57|525.57|528.47|524.47|32
1611080210000|2021-01-19 18:16:50|528.72|524.72|528.32|524.32|528.84|524.84|528.31|524.31|30
1611080220000|2021-01-19 18:17:00|528.29|524.29|528.35|524.35|528.35|524.35|528.29|524.29|15
1611080230000|2021-01-19 18:17:10|528.34|524.34|528.74|524.74|528.75|524.75|528.28|524.28|28
1611080240000|2021-01-19 18:17:20|528.76|524.76|529.03|525.03|529.16|525.16|528.76|524.76|17
1611080250000|2021-01-19 18:17:30|529.02|525.02|528.83|524.83|529.07|525.07|528.62|524.62|30
1611080260000|2021-01-19 18:17:40|528.82|524.82|528.31|524.31|528.82|524.82|528.31|524.31|27
1611080270000|2021-01-19 18:17:50|528.29|524.29|528.54|524.54|528.7|524.7|528.28|524.28|20
1611080280000|2021-01-19 18:18:00|528.58|524.58|528.19|524.19|528.65|524.65|528.09|524.09|34
1611080290000|2021-01-19 18:18:10|528.18|524.18|528.14|524.14|528.25|524.25|528.09|524.09|16
1611080300000|2021-01-19 18:18:20|528.1|524.1|527.85|523.85|528.24|524.24|527.85|523.85|18
1611080310000|2021-01-19 18:18:30|527.87|523.87|527.93|523.93|527.93|523.93|527.8|523.8|24
1611080320000|2021-01-19 18:18:40|527.95|523.95|528.43|524.43|528.43|524.43|527.95|523.95|23
1611080330000|2021-01-19 18:18:50|528.46|524.46|527.98|523.98|528.53|524.53|527.98|523.98|28
1611080340000|2021-01-19 18:19:00|527.96|523.96|528.24|524.24|528.28|524.28|527.96|523.96|24
1611080350000|2021-01-19 18:19:10|528.28|524.28|528.22|524.22|528.47|524.47|528.22|524.22|26
1611080360000|2021-01-19 18:19:20|528.23|524.23|528.06|524.06|528.24|524.24|528.05|524.05|13
1611080370000|2021-01-19 18:19:30|528.08|524.08|527.89|523.89|528.09|524.09|527.82|523.82|14
1611080380000|2021-01-19 18:19:40|527.94|523.94|528.17|524.17|528.22|524.22|527.89|523.89|33
1611080390000|2021-01-19 18:19:50|528.22|524.22|528.13|524.13|528.23|524.23|528.08|524.08|20
1611080400000|2021-01-19 18:20:00|528.12|524.12|527.49|523.49|528.14|524.14|527.45|523.45|28
1611080410000|2021-01-19 18:20:10|527.46|523.46|527.63|523.63|527.71|523.71|527.46|523.46|27
1611080420000|2021-01-19 18:20:20|527.64|523.64|527.53|523.53|527.7|523.7|527.45|523.45|25
1611080430000|2021-01-19 18:20:30|527.54|523.54|527.48|523.48|527.65|523.65|527.41|523.41|27
1611080440000|2021-01-19 18:20:40|527.5|523.5|526.61|522.61|527.5|523.5|526.61|522.61|20
1611080450000|2021-01-19 18:20:50|526.63|522.63|526.82|522.82|526.87|522.87|526.63|522.63|19
1611080460000|2021-01-19 18:21:00|526.78|522.78|526.71|522.71|526.84|522.84|526.7|522.7|22
1611080470000|2021-01-19 18:21:10|526.57|522.57|525.69|521.69|526.57|522.57|525.69|521.69|27
1611080480000|2021-01-19 18:21:20|525.75|521.75|525.54|521.54|525.84|521.84|525.54|521.54|27
1611080490000|2021-01-19 18:21:30|525.53|521.53|525.08|521.08|525.54|521.54|525.08|521.08|26
1611080500000|2021-01-19 18:21:40|525.18|521.18|525.11|521.11|525.42|521.42|525.08|521.08|22
1611080510000|2021-01-19 18:21:50|525.21|521.21|525.15|521.15|525.21|521.21|524.95|520.95|26
1611080520000|2021-01-19 18:22:00|525.16|521.16|525.14|521.14|525.27|521.27|524.98|520.98|29
1611080530000|2021-01-19 18:22:10|525.17|521.17|524.27|520.27|525.17|521.17|524.25|520.25|31
1611080540000|2021-01-19 18:22:20|524.29|520.29|524.04|520.04|524.37|520.37|524|520|35
1611080550000|2021-01-19 18:22:30|524.21|520.21|524.14|520.14|524.21|520.21|523.8|519.8|32
1611080560000|2021-01-19 18:22:40|524.16|520.16|524.03|520.03|524.25|520.25|523.98|519.98|33
1611080570000|2021-01-19 18:22:50|524.11|520.11|525.09|521.09|525.09|521.09|524.11|520.11|35
1611080580000|2021-01-19 18:23:00|525.18|521.18|526.25|522.25|526.28|522.28|525.17|521.17|31
1611080590000|2021-01-19 18:23:10|526.31|522.31|527.29|523.29|527.42|523.42|526.25|522.25|34
1611080600000|2021-01-19 18:23:20|527.3|523.3|526.62|522.62|527.54|523.54|526.62|522.62|30
1611080610000|2021-01-19 18:23:30|526.6|522.6|526.41|522.41|526.75|522.75|526.05|522.05|35
1611080620000|2021-01-19 18:23:40|526.42|522.42|526.48|522.48|526.64|522.64|526.26|522.26|30
1611080630000|2021-01-19 18:23:50|526.34|522.34|525.57|521.57|526.66|522.66|525.49|521.49|29
1611080640000|2021-01-19 18:24:00|525.56|521.56|526|522|526.3|522.3|525.56|521.56|39
1611080650000|2021-01-19 18:24:10|526.03|522.03|525.99|521.99|526.08|522.08|525.74|521.74|23
1611080660000|2021-01-19 18:24:20|525.93|521.93|525.63|521.63|526.04|522.04|525.62|521.62|33
1611080670000|2021-01-19 18:24:30|525.65|521.65|525.62|521.62|525.8|521.8|525.6|521.6|29
1611080680000|2021-01-19 18:24:40|525.61|521.61|525.1|521.1|525.68|521.68|525.1|521.1|32
1611080690000|2021-01-19 18:24:50|525.12|521.12|525.09|521.09|525.13|521.13|525.02|521.02|34
1611080700000|2021-01-19 18:25:00|525.1|521.1|525.87|521.87|525.92|521.92|525.1|521.1|31
1611080710000|2021-01-19 18:25:10|525.88|521.88|526.37|522.37|526.37|522.37|525.83|521.83|28
1611080720000|2021-01-19 18:25:20|526.35|522.35|526.55|522.55|526.66|522.66|526.33|522.33|23
1611080730000|2021-01-19 18:25:30|526.54|522.54|526.05|522.05|526.54|522.54|526.04|522.04|20
1611080740000|2021-01-19 18:25:40|526.04|522.04|526.08|522.08|526.11|522.11|526.01|522.01|17
1611080750000|2021-01-19 18:25:50|526.07|522.07|525.5|521.5|526.21|522.21|525.5|521.5|27
1611080760000|2021-01-19 18:26:00|525.49|521.49|525.67|521.67|525.67|521.67|525.46|521.46|29
1611080770000|2021-01-19 18:26:10|525.7|521.7|525.96|521.96|525.96|521.96|525.7|521.7|24
1611080780000|2021-01-19 18:26:20|525.98|521.98|526.44|522.44|526.44|522.44|525.98|521.98|31
1611080790000|2021-01-19 18:26:30|526.41|522.41|527.11|523.11|527.11|523.11|526.41|522.41|27
1611080800000|2021-01-19 18:26:40|527|523|526.58|522.58|527|523|526.55|522.55|33
1611080810000|2021-01-19 18:26:50|526.49|522.49|526.3|522.3|526.52|522.52|526.26|522.26|23
1611080820000|2021-01-19 18:27:00|526.26|522.26|526.28|522.28|526.4|522.4|526.26|522.26|19
1611080830000|2021-01-19 18:27:10|526.29|522.29|526.32|522.32|526.37|522.37|526.25|522.25|27
1611080840000|2021-01-19 18:27:20|526.31|522.31|526.04|522.04|526.31|522.31|526.04|522.04|35
1611080850000|2021-01-19 18:27:30|525.95|521.95|525.95|521.95|526.07|522.07|525.92|521.92|23
1611080860000|2021-01-19 18:27:40|525.94|521.94|525.57|521.57|525.94|521.94|525.56|521.56|23
1611080870000|2021-01-19 18:27:50|525.59|521.59|525.98|521.98|526.08|522.08|525.59|521.59|28
1611080880000|2021-01-19 18:28:00|525.97|521.97|526.18|522.18|526.18|522.18|525.97|521.97|26
1611080890000|2021-01-19 18:28:10|526.2|522.2|526.14|522.14|526.22|522.22|525.97|521.97|27
1611080900000|2021-01-19 18:28:20|526.17|522.17|526.24|522.24|526.25|522.25|526.12|522.12|25
1611080910000|2021-01-19 18:28:30|526.21|522.21|526.48|522.48|526.59|522.59|526.21|522.21|23
1611080920000|2021-01-19 18:28:40|526.47|522.47|526.6|522.6|526.62|522.62|526.47|522.47|19
1611080930000|2021-01-19 18:28:50|526.59|522.59|526.53|522.53|526.62|522.62|526.45|522.45|16
1611080940000|2021-01-19 18:29:00|526.55|522.55|526.61|522.61|526.64|522.64|526.55|522.55|12
1611080950000|2021-01-19 18:29:10|526.6|522.6|526.73|522.73|526.73|522.73|526.57|522.57|21
1611080960000|2021-01-19 18:29:20|526.75|522.75|526.66|522.66|526.84|522.84|526.64|522.64|24
1611080970000|2021-01-19 18:29:30|526.64|522.64|526.63|522.63|526.68|522.68|526.61|522.61|18
1611080980000|2021-01-19 18:29:40|526.64|522.64|526.52|522.52|526.67|522.67|526.51|522.51|19
1611080990000|2021-01-19 18:29:50|526.53|522.53|526.55|522.55|526.59|522.59|526.52|522.52|23
1611081000000|2021-01-19 18:30:00|526.56|522.56|526.62|522.62|526.63|522.63|526.49|522.49|15
1611081010000|2021-01-19 18:30:10|526.63|522.63|526.82|522.82|526.82|522.82|526.6|522.6|12
1611081020000|2021-01-19 18:30:20|526.85|522.85|526.74|522.74|526.92|522.92|526.73|522.73|14
1611081030000|2021-01-19 18:30:30|526.79|522.79|526.8|522.8|526.85|522.85|526.76|522.76|19
1611081040000|2021-01-19 18:30:40|526.81|522.81|526.86|522.86|526.89|522.89|526.81|522.81|16
1611081050000|2021-01-19 18:30:50|526.85|522.85|526.85|522.85|526.86|522.86|526.79|522.79|16
1611081060000|2021-01-19 18:31:00|526.84|522.84|526.82|522.82|526.88|522.88|526.64|522.64|18
1611081070000|2021-01-19 18:31:10|526.79|522.79|526.76|522.76|526.82|522.82|526.75|522.75|8
1611081080000|2021-01-19 18:31:20|526.78|522.78|526.86|522.86|526.9|522.9|526.78|522.78|19
1611081090000|2021-01-19 18:31:30|526.83|522.83|526.45|522.45|526.84|522.84|526.45|522.45|15
1611081100000|2021-01-19 18:31:40|526.35|522.35|526.33|522.33|526.35|522.35|526.22|522.22|13
1611081110000|2021-01-19 18:31:50|526.32|522.32|526.29|522.29|526.32|522.32|526.27|522.27|19
1611081120000|2021-01-19 18:32:00|526.31|522.31|526.24|522.24|526.31|522.31|526.13|522.13|19
1611081130000|2021-01-19 18:32:10|526.25|522.25|526.42|522.42|526.43|522.43|526.25|522.25|15
1611081140000|2021-01-19 18:32:20|526.44|522.44|526.17|522.17|526.48|522.48|526.17|522.17|26
1611081150000|2021-01-19 18:32:30|526.19|522.19|525.95|521.95|526.19|522.19|525.93|521.93|22
1611081160000|2021-01-19 18:32:40|525.94|521.94|525.96|521.96|525.97|521.97|525.94|521.94|13
1611081170000|2021-01-19 18:32:50|525.95|521.95|525.68|521.68|525.98|521.98|525.68|521.68|24
1611081180000|2021-01-19 18:33:00|525.79|521.79|525.76|521.76|525.79|521.79|525.73|521.73|9
1611081190000|2021-01-19 18:33:10|525.77|521.77|526.26|522.26|526.26|522.26|525.74|521.74|23
1611081200000|2021-01-19 18:33:20|526.25|522.25|526.15|522.15|526.3|522.3|526.15|522.15|22
1611081210000|2021-01-19 18:33:30|526.17|522.17|526.06|522.06|526.17|522.17|525.93|521.93|26
1611081220000|2021-01-19 18:33:40|526.05|522.05|526.06|522.06|526.07|522.07|526.05|522.05|8
1611081230000|2021-01-19 18:33:50|526.05|522.05|525.94|521.94|526.05|522.05|525.9|521.9|14
1611081240000|2021-01-19 18:34:00|525.95|521.95|526.01|522.01|526.05|522.05|525.95|521.95|19
1611081250000|2021-01-19 18:34:10|526.02|522.02|525.98|521.98|526.03|522.03|525.98|521.98|7
1611081260000|2021-01-19 18:34:20|525.99|521.99|525.83|521.83|525.99|521.99|525.83|521.83|16
1611081270000|2021-01-19 18:34:30|525.84|521.84|525.54|521.54|525.85|521.85|525.54|521.54|25
1611081280000|2021-01-19 18:34:40|525.5|521.5|525.09|521.09|525.5|521.5|525.09|521.09|16
1611081290000|2021-01-19 18:34:50|525.1|521.1|525|521|525.16|521.16|524.99|520.99|25
1611081300000|2021-01-19 18:35:00|524.97|520.97|524.9|520.9|524.97|520.97|524.68|520.68|25
1611081310000|2021-01-19 18:35:10|524.94|520.94|524.85|520.85|524.97|520.97|524.76|520.76|24
1611081320000|2021-01-19 18:35:20|524.87|520.87|524.85|520.85|524.87|520.87|524.71|520.71|23
1611081330000|2021-01-19 18:35:30|524.82|520.82|525.32|521.32|525.35|521.35|524.82|520.82|21
1611081340000|2021-01-19 18:35:40|525.29|521.29|525.32|521.32|525.32|521.32|525.17|521.17|23
1611081350000|2021-01-19 18:35:50|525.36|521.36|525.03|521.03|525.36|521.36|524.98|520.98|30
1611081360000|2021-01-19 18:36:00|525.04|521.04|524.63|520.63|525.07|521.07|524.63|520.63|23
1611081370000|2021-01-19 18:36:10|524.62|520.62|524.6|520.6|524.66|520.66|524.6|520.6|8
1611081380000|2021-01-19 18:36:20|524.59|520.59|524.73|520.73|524.73|520.73|524.53|520.53|19
1611081390000|2021-01-19 18:36:30|524.78|520.78|524.76|520.76|524.89|520.89|524.74|520.74|21
1611081400000|2021-01-19 18:36:40|524.69|520.69|524.27|520.27|524.7|520.7|524.21|520.21|22
1611081410000|2021-01-19 18:36:50|524.22|520.22|524.02|520.02|524.23|520.23|523.89|519.89|26
1611081420000|2021-01-19 18:37:00|524.03|520.03|524.3|520.3|524.43|520.43|523.99|519.99|23
1611081430000|2021-01-19 18:37:10|524.32|520.32|524.1|520.1|524.32|520.32|523.98|519.98|27
1611081440000|2021-01-19 18:37:20|524.09|520.09|524.09|520.09|524.12|520.12|524.04|520.04|19
1611081450000|2021-01-19 18:37:30|524.1|520.1|524.25|520.25|524.25|520.25|524.07|520.07|17
1611081460000|2021-01-19 18:37:40|524.23|520.23|524.24|520.24|524.28|520.28|524.19|520.19|16
1611081470000|2021-01-19 18:37:50|524.23|520.23|524.16|520.16|524.28|520.28|524.16|520.16|19
1611081480000|2021-01-19 18:38:00|524.14|520.14|524.19|520.19|524.23|520.23|524.13|520.13|19
1611081490000|2021-01-19 18:38:10|524.23|520.23|523.8|519.8|524.23|520.23|523.76|519.76|23
1611081500000|2021-01-19 18:38:20|523.82|519.82|523.75|519.75|523.86|519.86|523.69|519.69|19
1611081510000|2021-01-19 18:38:30|523.76|519.76|523.72|519.72|523.76|519.76|523.68|519.68|11
1611081520000|2021-01-19 18:38:40|523.74|519.74|523.79|519.79|523.84|519.84|523.74|519.74|14
1611081530000|2021-01-19 18:38:50|523.78|519.78|523.68|519.68|523.83|519.83|523.66|519.66|20
1611081540000|2021-01-19 18:39:00|523.69|519.69|523.76|519.76|523.81|519.81|523.69|519.69|20
1611081550000|2021-01-19 18:39:10|523.77|519.77|523.87|519.87|523.87|519.87|523.74|519.74|21
1611081560000|2021-01-19 18:39:20|523.88|519.88|524.01|520.01|524.01|520.01|523.88|519.88|17
1611081570000|2021-01-19 18:39:30|524.02|520.02|524.05|520.05|524.09|520.09|523.98|519.98|15
1611081580000|2021-01-19 18:39:40|524.04|520.04|524.44|520.44|524.47|520.47|523.93|519.93|29
1611081590000|2021-01-19 18:39:50|524.36|520.36|524.56|520.56|524.57|520.57|524.35|520.35|22
1611081600000|2021-01-19 18:40:00|524.51|520.51|524.27|520.27|524.68|520.68|524.27|520.27|28
1611081610000|2021-01-19 18:40:10|524.24|520.24|524.14|520.14|524.31|520.31|524.01|520.01|27
1611081620000|2021-01-19 18:40:20|524.16|520.16|523.62|519.62|524.59|520.59|523.62|519.62|25
1611081630000|2021-01-19 18:40:30|523.68|519.68|523.62|519.62|523.71|519.71|523.6|519.6|22
1611081640000|2021-01-19 18:40:40|523.61|519.61|523.43|519.43|523.61|519.61|523.43|519.43|14
1611081650000|2021-01-19 18:40:50|523.41|519.41|523.17|519.17|523.44|519.44|523.15|519.15|18
1611081660000|2021-01-19 18:41:00|523.18|519.18|522.66|518.66|523.18|519.18|522.66|518.66|29
1611081670000|2021-01-19 18:41:10|522.64|518.64|522.49|518.49|522.65|518.65|522.33|518.33|26
1611081680000|2021-01-19 18:41:20|522.52|518.52|522.6|518.6|522.69|518.69|522.51|518.51|25
1611081690000|2021-01-19 18:41:30|522.61|518.61|522.33|518.33|522.69|518.69|522.31|518.31|25
1611081700000|2021-01-19 18:41:40|522.29|518.29|522.54|518.54|522.56|518.56|522.29|518.29|26
1611081710000|2021-01-19 18:41:50|522.51|518.51|522.25|518.25|522.51|518.51|522.25|518.25|18
1611081720000|2021-01-19 18:42:00|522.19|518.19|522.33|518.33|522.34|518.34|522.18|518.18|24
1611081730000|2021-01-19 18:42:10|522.34|518.34|522.65|518.65|522.72|518.72|522.34|518.34|23
1611081740000|2021-01-19 18:42:20|522.64|518.64|522.49|518.49|522.64|518.64|522.42|518.42|23
1611081750000|2021-01-19 18:42:30|522.46|518.46|522.55|518.55|522.55|518.55|522.35|518.35|21
1611081760000|2021-01-19 18:42:40|522.56|518.56|522.52|518.52|522.57|518.57|522.45|518.45|18
1611081770000|2021-01-19 18:42:50|522.48|518.48|522.32|518.32|522.56|518.56|522.32|518.32|9
1611081780000|2021-01-19 18:43:00|522.31|518.31|522.37|518.37|522.37|518.37|522.3|518.3|10
1611081790000|2021-01-19 18:43:10|522.3|518.3|522.3|518.3|522.31|518.31|522.23|518.23|10
1611081800000|2021-01-19 18:43:20|522.27|518.27|522.26|518.26|522.29|518.29|522.26|518.26|11
1611081810000|2021-01-19 18:43:30|522.36|518.36|522.59|518.59|522.69|518.69|522.36|518.36|29
1611081820000|2021-01-19 18:43:40|522.52|518.52|522.4|518.4|522.52|518.52|522.35|518.35|5
1611081830000|2021-01-19 18:43:50|522.38|518.38|522.19|518.19|522.52|518.52|522.16|518.16|14
1611081840000|2021-01-19 18:44:00|522.15|518.15|521.46|517.46|522.16|518.16|521.36|517.36|23
1611081850000|2021-01-19 18:44:10|521.42|517.42|520.86|516.86|521.49|517.49|520.51|516.51|25
1611081860000|2021-01-19 18:44:20|520.77|516.77|521.87|517.87|521.87|517.87|520.31|516.31|33
1611081870000|2021-01-19 18:44:30|521.89|517.89|522.83|518.83|523.15|519.15|521.89|517.89|34
1611081880000|2021-01-19 18:44:40|522.61|518.61|522.71|518.71|522.94|518.94|522.61|518.61|26
1611081890000|2021-01-19 18:44:50|522.74|518.74|522.89|518.89|522.91|518.91|522.64|518.64|33
1611081900000|2021-01-19 18:45:00|522.9|518.9|522.44|518.44|522.94|518.94|522.4|518.4|34
1611081910000|2021-01-19 18:45:10|522.42|518.42|521.61|517.61|522.45|518.45|521.61|517.61|35
1611081920000|2021-01-19 18:45:20|521.6|517.6|521.63|517.63|521.82|517.82|521.38|517.38|27
1611081930000|2021-01-19 18:45:30|521.65|517.65|521.9|517.9|522.15|518.15|521.47|517.47|37
1611081940000|2021-01-19 18:45:40|521.79|517.79|521.47|517.47|521.79|517.79|521.24|517.24|33
1611081950000|2021-01-19 18:45:50|521.4|517.4|521.51|517.51|521.71|517.71|521.28|517.28|30
1611081960000|2021-01-19 18:46:00|521.49|517.49|520.78|516.78|521.61|517.61|520.78|516.78|30
1611081970000|2021-01-19 18:46:10|520.81|516.81|520.58|516.58|520.81|516.81|520.31|516.31|24
1611081980000|2021-01-19 18:46:20|520.59|516.59|520.24|516.24|520.62|516.62|520.21|516.21|28
1611081990000|2021-01-19 18:46:30|520.22|516.22|520.64|516.64|520.64|516.64|520.22|516.22|24
1611082000000|2021-01-19 18:46:40|520.65|516.65|520.36|516.36|520.9|516.9|520.32|516.32|31
1611082010000|2021-01-19 18:46:50|520.34|516.34|520.3|516.3|520.36|516.36|520.28|516.28|17
1611082020000|2021-01-19 18:47:00|520.31|516.31|521.61|517.61|521.61|517.61|520.28|516.28|28
1611082030000|2021-01-19 18:47:10|521.56|517.56|521.57|517.57|521.62|517.62|521.56|517.56|14
1611082040000|2021-01-19 18:47:20|521.58|517.58|520.76|516.76|521.61|517.61|520.75|516.75|31
1611082050000|2021-01-19 18:47:30|520.77|516.77|520.85|516.85|521.16|517.16|520.77|516.77|24
1611082060000|2021-01-19 18:47:40|520.87|516.87|520.87|516.87|520.97|516.97|520.83|516.83|24
1611082070000|2021-01-19 18:47:50|520.88|516.88|520.39|516.39|520.91|516.91|520.17|516.17|25
1611082080000|2021-01-19 18:48:00|520.41|516.41|520.42|516.42|520.58|516.58|520.38|516.38|26
1611082090000|2021-01-19 18:48:10|520.41|516.41|520.62|516.62|520.66|516.66|520.16|516.16|36
1611082100000|2021-01-19 18:48:20|520.63|516.63|520.36|516.36|520.74|516.74|520.36|516.36|30
1611082110000|2021-01-19 18:48:30|520.35|516.35|519.7|515.7|520.35|516.35|519.47|515.47|28
1611082120000|2021-01-19 18:48:40|519.71|515.71|519.59|515.59|519.88|515.88|519.59|515.59|28
1611082130000|2021-01-19 18:48:50|519.48|515.48|519.12|515.12|519.56|515.56|519.09|515.09|27
1611082140000|2021-01-19 18:49:00|519.07|515.07|518.44|514.44|519.16|515.16|517.97|513.97|34
1611082150000|2021-01-19 18:49:10|518.47|514.47|519.37|515.37|519.38|515.38|518.47|514.47|30
1611082160000|2021-01-19 18:49:20|519.38|515.38|519.24|515.24|519.49|515.49|519.22|515.22|29
1611082170000|2021-01-19 18:49:30|519.17|515.17|518.77|514.77|519.17|515.17|518.77|514.77|28
1611082180000|2021-01-19 18:49:40|518.73|514.73|518.49|514.49|518.73|514.73|518.18|514.18|36
1611082190000|2021-01-19 18:49:50|518.45|514.45|518.25|514.25|518.56|514.56|518.25|514.25|24
1611082200000|2021-01-19 18:50:00|518.22|514.22|518.77|514.77|518.94|514.94|518.19|514.19|34
1611082210000|2021-01-19 18:50:10|518.79|514.79|518.75|514.75|518.95|514.95|518.69|514.69|22
1611082220000|2021-01-19 18:50:20|518.73|514.73|519.34|515.34|519.34|515.34|518.73|514.73|21
1611082230000|2021-01-19 18:50:30|519.33|515.33|519.22|515.22|519.46|515.46|519.22|515.22|29
1611082240000|2021-01-19 18:50:40|519.21|515.21|519.15|515.15|519.23|515.23|518.75|514.75|28
1611082250000|2021-01-19 18:50:50|519.17|515.17|519.19|515.19|519.26|515.26|519.11|515.11|18
1611082260000|2021-01-19 18:51:00|519.16|515.16|518.98|514.98|519.18|515.18|518.91|514.91|25
1611082270000|2021-01-19 18:51:10|518.94|514.94|519.21|515.21|519.29|515.29|518.9|514.9|33
1611082280000|2021-01-19 18:51:20|519.2|515.2|520.09|516.09|520.09|516.09|519.2|515.2|23
1611082290000|2021-01-19 18:51:30|520.04|516.04|520.56|516.56|520.62|516.62|519.97|515.97|30
1611082300000|2021-01-19 18:51:40|520.61|516.61|521.11|517.11|521.11|517.11|520.6|516.6|30
1611082310000|2021-01-19 18:51:50|521.1|517.1|521.18|517.18|521.19|517.19|521.1|517.1|23
1611082320000|2021-01-19 18:52:00|521.16|517.16|520.79|516.79|521.24|517.24|520.79|516.79|25
1611082330000|2021-01-19 18:52:10|520.78|516.78|521|517|521|517|520.6|516.6|25
1611082340000|2021-01-19 18:52:20|521.01|517.01|521.23|517.23|521.26|517.26|521.01|517.01|27
1611082350000|2021-01-19 18:52:30|521.28|517.28|521.25|517.25|521.33|517.33|521.22|517.22|25
1611082360000|2021-01-19 18:52:40|521.26|517.26|521.28|517.28|521.42|517.42|521.25|517.25|19
1611082370000|2021-01-19 18:52:50|521.29|517.29|521.28|517.28|521.34|517.34|521.27|517.27|14
1611082380000|2021-01-19 18:53:00|521.29|517.29|520.89|516.89|521.29|517.29|520.87|516.87|23
1611082390000|2021-01-19 18:53:10|520.85|516.85|520.79|516.79|521|517|520.7|516.7|27
1611082400000|2021-01-19 18:53:20|520.8|516.8|520.66|516.66|520.86|516.86|520.62|516.62|23
1611082410000|2021-01-19 18:53:30|520.69|516.69|520.59|516.59|520.72|516.72|520.59|516.59|25
1611082420000|2021-01-19 18:53:40|520.55|516.55|519.58|515.58|520.55|516.55|519.53|515.53|29
1611082430000|2021-01-19 18:53:50|519.57|515.57|519.29|515.29|519.59|515.59|519.29|515.29|32
1611082440000|2021-01-19 18:54:00|519.32|515.32|519.01|515.01|519.45|515.45|519.01|515.01|23
1611082450000|2021-01-19 18:54:10|519.02|515.02|519.21|515.21|519.35|515.35|518.97|514.97|34
1611082460000|2021-01-19 18:54:20|519.18|515.18|519.05|515.05|519.36|515.36|518.98|514.98|28
1611082470000|2021-01-19 18:54:30|519.06|515.06|518.73|514.73|519.06|515.06|518.65|514.65|26
1611082480000|2021-01-19 18:54:40|518.72|514.72|518.94|514.94|518.97|514.97|518.72|514.72|32
1611082490000|2021-01-19 18:54:50|518.97|514.97|519.37|515.37|519.51|515.51|518.97|514.97|28
1611082500000|2021-01-19 18:55:00|519.39|515.39|519.21|515.21|519.39|515.39|519.21|515.21|27
1611082510000|2021-01-19 18:55:10|519.18|515.18|518.61|514.61|519.2|515.2|518.43|514.43|38
1611082520000|2021-01-19 18:55:20|518.59|514.59|518.64|514.64|518.67|514.67|518.37|514.37|25
1611082530000|2021-01-19 18:55:30|518.65|514.65|518.63|514.63|518.71|514.71|518.44|514.44|27
1611082540000|2021-01-19 18:55:40|518.58|514.58|518.42|514.42|518.6|514.6|518.41|514.41|27
1611082550000|2021-01-19 18:55:50|518.43|514.43|516.92|512.92|518.43|514.43|516.88|512.88|36
1611082560000|2021-01-19 18:56:00|517.02|513.02|517.17|513.17|517.18|513.18|516.93|512.93|32
1611082570000|2021-01-19 18:56:10|517.23|513.23|517.25|513.25|517.25|513.25|517.09|513.09|30
1611082580000|2021-01-19 18:56:20|517.28|513.28|517.62|513.62|517.72|513.72|517.26|513.26|26
1611082590000|2021-01-19 18:56:30|517.63|513.63|517.76|513.76|517.82|513.82|517.49|513.49|28
1611082600000|2021-01-19 18:56:40|517.85|513.85|517.54|513.54|517.96|513.96|517.24|513.24|36
1611082610000|2021-01-19 18:56:50|517.19|513.19|517.25|513.25|517.31|513.31|517.08|513.08|27
1611082620000|2021-01-19 18:57:00|517.21|513.21|516.85|512.85|517.25|513.25|516.85|512.85|31
1611082630000|2021-01-19 18:57:10|516.84|512.84|516.82|512.82|516.91|512.91|516.74|512.74|16
1611082640000|2021-01-19 18:57:20|516.83|512.83|516.78|512.78|516.87|512.87|516.78|512.78|13
1611082650000|2021-01-19 18:57:30|516.81|512.81|517.66|513.66|517.66|513.66|516.81|512.81|29
1611082660000|2021-01-19 18:57:40|517.71|513.71|518.22|514.22|518.23|514.23|517.71|513.71|22
1611082670000|2021-01-19 18:57:50|518.24|514.24|518.1|514.1|518.24|514.24|517.92|513.92|24
1611082680000|2021-01-19 18:58:00|518.12|514.12|518.57|514.57|518.71|514.71|518.12|514.12|29
1611082690000|2021-01-19 18:58:10|518.54|514.54|517.44|513.44|518.54|514.54|517.29|513.29|32
1611082700000|2021-01-19 18:58:20|517.43|513.43|517.19|513.19|517.66|513.66|517.19|513.19|30
1611082710000|2021-01-19 18:58:30|517.17|513.17|517.08|513.08|517.17|513.17|517.08|513.08|14
1611082720000|2021-01-19 18:58:40|517.09|513.09|517.07|513.07|517.26|513.26|516.96|512.96|32
1611082730000|2021-01-19 18:58:50|517.02|513.02|516.93|512.93|517.25|513.25|516.73|512.73|30
1611082740000|2021-01-19 18:59:00|516.85|512.85|517.01|513.01|517.25|513.25|516.33|512.33|34
1611082750000|2021-01-19 18:59:10|517|513|517.14|513.14|517.2|513.2|517|513|28
1611082760000|2021-01-19 18:59:20|517.11|513.11|516.31|512.31|517.14|513.14|516.23|512.23|30
1611082770000|2021-01-19 18:59:30|516.23|512.23|516.84|512.84|516.96|512.96|516.23|512.23|30
1611082780000|2021-01-19 18:59:40|516.85|512.85|516.57|512.57|516.88|512.88|516.54|512.54|29
1611082790000|2021-01-19 18:59:50|516.53|512.53|516.64|512.64|516.8|512.8|516.53|512.53|23
1611082800000|2021-01-19 19:00:00|516.61|512.61|516.13|512.13|516.63|512.63|515.98|511.98|27
1611082810000|2021-01-19 19:00:10|516.16|512.16|516.9|512.9|516.91|512.91|516.16|512.16|33
1611082820000|2021-01-19 19:00:20|516.91|512.91|517.51|513.51|517.71|513.71|516.91|512.91|35
1611082830000|2021-01-19 19:00:30|517.47|513.47|517.63|513.63|517.7|513.7|517.47|513.47|29
1611082840000|2021-01-19 19:00:40|517.64|513.64|517.68|513.68|517.73|513.73|517.56|513.56|34
1611082850000|2021-01-19 19:00:50|517.66|513.66|518.45|514.45|518.45|514.45|517.66|513.66|33
1611082860000|2021-01-19 19:01:00|518.5|514.5|518.03|514.03|518.5|514.5|518.01|514.01|34
1611082870000|2021-01-19 19:01:10|518|514|517.64|513.64|518.04|514.04|517.57|513.57|27
1611082880000|2021-01-19 19:01:20|517.61|513.61|518.04|514.04|518.04|514.04|517.52|513.52|33
1611082890000|2021-01-19 19:01:30|518.03|514.03|517.96|513.96|518.06|514.06|517.89|513.89|28
1611082900000|2021-01-19 19:01:40|517.86|513.86|517.8|513.8|517.91|513.91|517.7|513.7|21
1611082910000|2021-01-19 19:01:50|517.84|513.84|517.84|513.84|517.87|513.87|517.81|513.81|24
1611082920000|2021-01-19 19:02:00|517.83|513.83|519.34|515.34|519.48|515.48|517.83|513.83|33
1611082930000|2021-01-19 19:02:10|519.32|515.32|519.19|515.19|519.36|515.36|519.09|515.09|27
1611082940000|2021-01-19 19:02:20|519.38|515.38|520.62|516.62|520.93|516.93|519.19|515.19|26
1611082950000|2021-01-19 19:02:30|520.51|516.51|521.07|517.07|521.08|517.08|520.51|516.51|31
1611082960000|2021-01-19 19:02:40|521.09|517.09|521.29|517.29|521.34|517.34|521.09|517.09|31
1611082970000|2021-01-19 19:02:50|521.28|517.28|520.85|516.85|521.3|517.3|520.65|516.65|31
1611082980000|2021-01-19 19:03:00|520.92|516.92|521.51|517.51|521.51|517.51|520.84|516.84|28
1611082990000|2021-01-19 19:03:10|521.52|517.52|521.41|517.41|521.53|517.53|521.04|517.04|29
1611083000000|2021-01-19 19:03:20|521.46|517.46|521.73|517.73|521.73|517.73|521.46|517.46|34
1611083010000|2021-01-19 19:03:30|521.69|517.69|521.98|517.98|521.98|517.98|521.67|517.67|25
1611083020000|2021-01-19 19:03:40|521.91|517.91|522.23|518.23|522.23|518.23|521.91|517.91|29
1611083030000|2021-01-19 19:03:50|522.17|518.17|521.74|517.74|522.28|518.28|521.68|517.68|26
1611083040000|2021-01-19 19:04:00|521.69|517.69|522.27|518.27|522.27|518.27|521.64|517.64|25
1611083050000|2021-01-19 19:04:10|522.26|518.26|522.04|518.04|522.45|518.45|522.01|518.01|32
1611083060000|2021-01-19 19:04:20|522.09|518.09|522.42|518.42|522.43|518.43|522.09|518.09|26
1611083070000|2021-01-19 19:04:30|522.43|518.43|521.57|517.57|522.47|518.47|521.57|517.57|31
1611083080000|2021-01-19 19:04:40|521.63|517.63|521.84|517.84|521.85|517.85|521.6|517.6|28
1611083090000|2021-01-19 19:04:50|521.79|517.79|521.88|517.88|522.12|518.12|521.79|517.79|33
1611083100000|2021-01-19 19:05:00|521.82|517.82|521.95|517.95|521.95|517.95|521.77|517.77|25
1611083110000|2021-01-19 19:05:10|521.93|517.93|522.23|518.23|522.47|518.47|521.68|517.68|27
1611083120000|2021-01-19 19:05:20|522.24|518.24|522.77|518.77|522.84|518.84|522.24|518.24|32
1611083130000|2021-01-19 19:05:30|522.76|518.76|522.75|518.75|522.81|518.81|522.75|518.75|21
1611083140000|2021-01-19 19:05:40|522.62|518.62|522.38|518.38|522.7|518.7|522.35|518.35|23
1611083150000|2021-01-19 19:05:50|522.39|518.39|522.13|518.13|522.69|518.69|522.13|518.13|28
1611083160000|2021-01-19 19:06:00|522.12|518.12|521.59|517.59|522.21|518.21|521.58|517.58|17
1611083170000|2021-01-19 19:06:10|521.58|517.58|521.62|517.62|521.62|517.62|521.53|517.53|23
1611083180000|2021-01-19 19:06:20|521.72|517.72|521.77|517.77|521.84|517.84|521.71|517.71|24
1611083190000|2021-01-19 19:06:30|521.74|517.74|521.76|517.76|521.83|517.83|521.68|517.68|26
1611083200000|2021-01-19 19:06:40|521.77|517.77|521.71|517.71|521.78|517.78|521.67|517.67|27
1611083210000|2021-01-19 19:06:50|521.73|517.73|521.71|517.71|521.76|517.76|521.39|517.39|24
1611083220000|2021-01-19 19:07:00|521.69|517.69|521.92|517.92|521.97|517.97|521.69|517.69|26
1611083230000|2021-01-19 19:07:10|521.9|517.9|521.54|517.54|521.92|517.92|521.53|517.53|20
1611083240000|2021-01-19 19:07:20|521.56|517.56|521.86|517.86|521.9|517.9|521.46|517.46|23
1611083250000|2021-01-19 19:07:30|521.82|517.82|522.54|518.54|522.54|518.54|521.8|517.8|31
1611083260000|2021-01-19 19:07:40|522.51|518.51|522.45|518.45|522.53|518.53|522.43|518.43|15
1611083270000|2021-01-19 19:07:50|522.44|518.44|522.55|518.55|522.55|518.55|522.44|518.44|13
1611083280000|2021-01-19 19:08:00|522.61|518.61|522.57|518.57|522.67|518.67|522.45|518.45|30
1611083290000|2021-01-19 19:08:10|522.61|518.61|522.22|518.22|522.61|518.61|522.21|518.21|21
1611083300000|2021-01-19 19:08:20|522.01|518.01|522.39|518.39|522.39|518.39|521.83|517.83|32
1611083310000|2021-01-19 19:08:30|522.36|518.36|522.29|518.29|522.39|518.39|522.11|518.11|29
1611083320000|2021-01-19 19:08:40|522.25|518.25|522.3|518.3|522.41|518.41|522.25|518.25|25
1611083330000|2021-01-19 19:08:50|522.31|518.31|522.15|518.15|522.55|518.55|522.15|518.15|29
1611083340000|2021-01-19 19:09:00|522.16|518.16|522.13|518.13|522.16|518.16|521.96|517.96|17
1611083350000|2021-01-19 19:09:10|522.16|518.16|522.18|518.18|522.22|518.22|522.11|518.11|16
1611083360000|2021-01-19 19:09:20|522.13|518.13|522.23|518.23|522.23|518.23|522.03|518.03|15
1611083370000|2021-01-19 19:09:30|522.21|518.21|522.18|518.18|522.21|518.21|522.14|518.14|21
1611083380000|2021-01-19 19:09:40|522.14|518.14|521.87|517.87|522.14|518.14|521.87|517.87|23
1611083390000|2021-01-19 19:09:50|521.86|517.86|521.65|517.65|521.87|517.87|521.6|517.6|23
1611083400000|2021-01-19 19:10:00|521.6|517.6|521.81|517.81|521.81|517.81|521.59|517.59|30
1611083410000|2021-01-19 19:10:10|521.76|517.76|521.99|517.99|522.19|518.19|521.76|517.76|28
1611083420000|2021-01-19 19:10:20|522.04|518.04|522|518|522.05|518.05|521.96|517.96|18
1611083430000|2021-01-19 19:10:30|521.99|517.99|521.72|517.72|521.99|517.99|521.68|517.68|27
1611083440000|2021-01-19 19:10:40|521.69|517.69|521.81|517.81|521.82|517.82|521.66|517.66|20
1611083450000|2021-01-19 19:10:50|521.78|517.78|521.76|517.76|521.83|517.83|521.69|517.69|23
1611083460000|2021-01-19 19:11:00|521.75|517.75|522.09|518.09|522.1|518.1|521.75|517.75|26
1611083470000|2021-01-19 19:11:10|522.08|518.08|522.11|518.11|522.15|518.15|522.07|518.07|14
1611083480000|2021-01-19 19:11:20|522.14|518.14|522.08|518.08|522.16|518.16|522.05|518.05|16
1611083490000|2021-01-19 19:11:30|522.09|518.09|522.11|518.11|522.13|518.13|522.05|518.05|16
1611083500000|2021-01-19 19:11:40|522.1|518.1|522.06|518.06|522.18|518.18|521.98|517.98|22
1611083510000|2021-01-19 19:11:50|521.97|517.97|521.35|517.35|521.97|517.97|521.35|517.35|24
1611083520000|2021-01-19 19:12:00|521.29|517.29|521.78|517.78|521.78|517.78|521.29|517.29|25
1611083530000|2021-01-19 19:12:10|521.8|517.8|521.84|517.84|522.02|518.02|521.8|517.8|16
1611083540000|2021-01-19 19:12:20|521.85|517.85|521.8|517.8|521.98|517.98|521.8|517.8|22
1611083550000|2021-01-19 19:12:30|521.81|517.81|521.7|517.7|521.86|517.86|521.67|517.67|16
1611083560000|2021-01-19 19:12:40|521.74|517.74|521.84|517.84|521.84|517.84|521.72|517.72|19
1611083570000|2021-01-19 19:12:50|521.9|517.9|522.16|518.16|522.16|518.16|521.9|517.9|19
1611083580000|2021-01-19 19:13:00|522.11|518.11|521.7|517.7|522.11|518.11|521.69|517.69|31
1611083590000|2021-01-19 19:13:10|521.67|517.67|521.86|517.86|521.88|517.88|521.67|517.67|26
1611083600000|2021-01-19 19:13:20|521.83|517.83|521.79|517.79|521.83|517.83|521.67|517.67|24
1611083610000|2021-01-19 19:13:30|521.77|517.77|521.47|517.47|521.77|517.77|521.39|517.39|31
1611083620000|2021-01-19 19:13:40|521.49|517.49|521.59|517.59|521.62|517.62|521.49|517.49|22
1611083630000|2021-01-19 19:13:50|521.58|517.58|521.63|517.63|521.7|517.7|521.58|517.58|22
1611083640000|2021-01-19 19:14:00|521.67|517.67|521.45|517.45|521.7|517.7|521.35|517.35|22
1611083650000|2021-01-19 19:14:10|521.44|517.44|521.44|517.44|521.44|517.44|521.41|517.41|8
1611083660000|2021-01-19 19:14:20|521.43|517.43|521.28|517.28|521.57|517.57|521.28|517.28|15
1611083670000|2021-01-19 19:14:30|521.16|517.16|521.15|517.15|521.2|517.2|521.15|517.15|8
1611083680000|2021-01-19 19:14:40|521.18|517.18|521.2|517.2|521.22|517.22|521.15|517.15|11
1611083690000|2021-01-19 19:14:50|521.19|517.19|521.24|517.24|521.25|517.25|521.19|517.19|10
1611083700000|2021-01-19 19:15:00|521.26|517.26|521.43|517.43|521.46|517.46|521.26|517.26|14
1611083710000|2021-01-19 19:15:10|521.44|517.44|521.63|517.63|521.64|517.64|521.39|517.39|20
1611083720000|2021-01-19 19:15:20|521.65|517.65|521.96|517.96|522.02|518.02|521.64|517.64|19
1611083730000|2021-01-19 19:15:30|521.97|517.97|522.31|518.31|522.31|518.31|521.97|517.97|15
1611083740000|2021-01-19 19:15:40|522.32|518.32|522.46|518.46|522.66|518.66|522.32|518.32|30
1611083750000|2021-01-19 19:15:50|522.47|518.47|522.93|518.93|522.95|518.95|522.47|518.47|18
1611083760000|2021-01-19 19:16:00|522.94|518.94|522.79|518.79|523.11|519.11|522.76|518.76|26
1611083770000|2021-01-19 19:16:10|522.78|518.78|523.02|519.02|523.02|519.02|522.78|518.78|23
1611083780000|2021-01-19 19:16:20|522.98|518.98|522.9|518.9|523.05|519.05|522.9|518.9|15
1611083790000|2021-01-19 19:16:30|522.88|518.88|522.74|518.74|522.91|518.91|522.65|518.65|28
1611083800000|2021-01-19 19:16:40|522.73|518.73|522.55|518.55|522.77|518.77|522.5|518.5|28
1611083810000|2021-01-19 19:16:50|522.56|518.56|522.78|518.78|522.78|518.78|522.54|518.54|18
1611083820000|2021-01-19 19:17:00|522.7|518.7|522.93|518.93|522.97|518.97|522.7|518.7|20
1611083830000|2021-01-19 19:17:10|522.95|518.95|522.67|518.67|522.96|518.96|522.67|518.67|33
1611083840000|2021-01-19 19:17:20|522.66|518.66|522.04|518.04|522.69|518.69|522.04|518.04|26
1611083850000|2021-01-19 19:17:30|522.07|518.07|522.14|518.14|522.24|518.24|522.07|518.07|24
1611083860000|2021-01-19 19:17:40|522.18|518.18|522.37|518.37|522.39|518.39|522.13|518.13|22
1611083870000|2021-01-19 19:17:50|522.35|518.35|522.48|518.48|522.66|518.66|522.24|518.24|29
1611083880000|2021-01-19 19:18:00|522.47|518.47|521.93|517.93|522.72|518.72|521.91|517.91|19
1611083890000|2021-01-19 19:18:10|522.56|518.56|522.15|518.15|522.56|518.56|522.11|518.11|35
1611083900000|2021-01-19 19:18:20|522.17|518.17|522.28|518.28|522.37|518.37|522.06|518.06|35
1611083910000|2021-01-19 19:18:30|522.27|518.27|522.2|518.2|522.34|518.34|522.19|518.19|22
1611083920000|2021-01-19 19:18:40|522.24|518.24|522.46|518.46|522.49|518.49|522.24|518.24|25
1611083930000|2021-01-19 19:18:50|522.47|518.47|522.57|518.57|522.59|518.59|522.46|518.46|5
1611083940000|2021-01-19 19:19:00|522.59|518.59|522.98|518.98|522.98|518.98|522.59|518.59|18
1611083950000|2021-01-19 19:19:10|523.07|519.07|523.07|519.07|523.24|519.24|523.02|519.02|21
1611083960000|2021-01-19 19:19:20|523.08|519.08|523.02|519.02|523.08|519.08|522.86|518.86|33
1611083970000|2021-01-19 19:19:30|523|519|523|519|523.12|519.12|522.88|518.88|36
1611083980000|2021-01-19 19:19:40|522.98|518.98|522.87|518.87|522.98|518.98|522.36|518.36|33
1611083990000|2021-01-19 19:19:50|522.83|518.83|522.99|518.99|522.99|518.99|522.83|518.83|11
1611084000000|2021-01-19 19:20:00|522.98|518.98|522.84|518.84|522.98|518.98|522.68|518.68|22
1611084010000|2021-01-19 19:20:10|522.83|518.83|522.74|518.74|522.9|518.9|522.72|518.72|13
1611084020000|2021-01-19 19:20:20|522.72|518.72|522.76|518.76|522.89|518.89|522.72|518.72|16
1611084030000|2021-01-19 19:20:30|522.75|518.75|522.76|518.76|522.86|518.86|522.74|518.74|22
1611084040000|2021-01-19 19:20:40|522.78|518.78|522.73|518.73|522.91|518.91|522.68|518.68|23
1611084050000|2021-01-19 19:20:50|522.68|518.68|522.68|518.68|522.7|518.7|522.58|518.58|32
1611084060000|2021-01-19 19:21:00|522.77|518.77|522.65|518.65|522.8|518.8|522.61|518.61|19
1611084070000|2021-01-19 19:21:10|522.64|518.64|522.2|518.2|522.67|518.67|522.03|518.03|29
1611084080000|2021-01-19 19:21:20|522.21|518.21|522.3|518.3|522.46|518.46|522.21|518.21|25
1611084090000|2021-01-19 19:21:30|522.21|518.21|521.54|517.54|522.23|518.23|521.49|517.49|33
1611084100000|2021-01-19 19:21:40|521.49|517.49|521.29|517.29|521.54|517.54|520.83|516.83|33
1611084110000|2021-01-19 19:21:50|521.27|517.27|520.67|516.67|521.35|517.35|520.6|516.6|31
1611084120000|2021-01-19 19:22:00|520.58|516.58|520.35|516.35|520.81|516.81|520.24|516.24|29
1611084130000|2021-01-19 19:22:10|520.39|516.39|520.37|516.37|520.61|516.61|520.32|516.32|34
1611084140000|2021-01-19 19:22:20|520.45|516.45|520.27|516.27|520.51|516.51|520.27|516.27|24
1611084150000|2021-01-19 19:22:30|520.28|516.28|520.75|516.75|520.75|516.75|520.28|516.28|26
1611084160000|2021-01-19 19:22:40|520.72|516.72|520.33|516.33|520.72|516.72|520.31|516.31|25
1611084170000|2021-01-19 19:22:50|520.32|516.32|520.28|516.28|520.49|516.49|520.28|516.28|24
1611084180000|2021-01-19 19:23:00|520.27|516.27|520.56|516.56|520.56|516.56|520.27|516.27|33
1611084190000|2021-01-19 19:23:10|520.52|516.52|520.55|516.55|520.64|516.64|520.51|516.51|17
1611084200000|2021-01-19 19:23:20|520.54|516.54|520.97|516.97|520.98|516.98|520.51|516.51|21
1611084210000|2021-01-19 19:23:30|520.96|516.96|521.3|517.3|521.31|517.31|520.77|516.77|11
1611084220000|2021-01-19 19:23:40|521.31|517.31|521.24|517.24|521.31|517.31|520.82|516.82|24
1611084230000|2021-01-19 19:23:50|521.23|517.23|521.25|517.25|521.29|517.29|521.22|517.22|19
1611084240000|2021-01-19 19:24:00|521.24|517.24|521.69|517.69|521.69|517.69|521.21|517.21|21
1611084250000|2021-01-19 19:24:10|521.74|517.74|521.95|517.95|521.95|517.95|521.63|517.63|21
1611084260000|2021-01-19 19:24:20|521.91|517.91|521.81|517.81|522.02|518.02|521.79|517.79|23
1611084270000|2021-01-19 19:24:30|521.8|517.8|521.62|517.62|521.8|517.8|521.51|517.51|20
1611084280000|2021-01-19 19:24:40|521.61|517.61|521.6|517.6|521.62|517.62|521.37|517.37|25
1611084290000|2021-01-19 19:24:50|521.45|517.45|520.9|516.9|521.5|517.5|520.89|516.89|28
1611084300000|2021-01-19 19:25:00|520.92|516.92|520.6|516.6|520.92|516.92|520.6|516.6|30
1611084310000|2021-01-19 19:25:10|520.59|516.59|520.41|516.41|520.6|516.6|520.37|516.37|21
1611084320000|2021-01-19 19:25:20|520.4|516.4|519.76|515.76|520.4|516.4|519.73|515.73|23
1611084330000|2021-01-19 19:25:30|519.78|515.78|519.64|515.64|519.92|515.92|519.63|515.63|25
1611084340000|2021-01-19 19:25:40|519.74|515.74|519.63|515.63|519.8|515.8|519.36|515.36|27
1611084350000|2021-01-19 19:25:50|519.65|515.65|519.78|515.78|519.84|515.84|519.55|515.55|32
1611084360000|2021-01-19 19:26:00|519.75|515.75|518.97|514.97|519.75|515.75|518.97|514.97|29
1611084370000|2021-01-19 19:26:10|518.94|514.94|518.64|514.64|518.98|514.98|518.55|514.55|31
1611084380000|2021-01-19 19:26:20|518.61|514.61|518.79|514.79|518.86|514.86|518.61|514.61|30
1611084390000|2021-01-19 19:26:30|518.82|514.82|518.93|514.93|518.93|514.93|518.54|514.54|26
1611084400000|2021-01-19 19:26:40|518.91|514.91|519.1|515.1|519.21|515.21|518.91|514.91|22
1611084410000|2021-01-19 19:26:50|519.16|515.16|518.64|514.64|519.16|515.16|518.62|514.62|28
1611084420000|2021-01-19 19:27:00|518.75|514.75|519.13|515.13|519.13|515.13|518.71|514.71|22
1611084430000|2021-01-19 19:27:10|519.11|515.11|518.93|514.93|519.2|515.2|518.93|514.93|25
1611084440000|2021-01-19 19:27:20|518.89|514.89|518.28|514.28|518.94|514.94|518.28|514.28|31
1611084450000|2021-01-19 19:27:30|518.17|514.17|517.9|513.9|518.17|514.17|517.83|513.83|29
1611084460000|2021-01-19 19:27:40|517.93|513.93|517.97|513.97|518.11|514.11|517.79|513.79|32
1611084470000|2021-01-19 19:27:50|517.96|513.96|517.82|513.82|518.09|514.09|517.72|513.72|35
1611084480000|2021-01-19 19:28:00|517.79|513.79|517.7|513.7|517.79|513.79|517.7|513.7|27
1611084490000|2021-01-19 19:28:10|517.66|513.66|517.46|513.46|517.84|513.84|517.45|513.45|28
1611084500000|2021-01-19 19:28:20|517.49|513.49|517.96|513.96|517.98|513.98|517.45|513.45|33
1611084510000|2021-01-19 19:28:30|517.98|513.98|517.67|513.67|518.03|514.03|517.67|513.67|21
1611084520000|2021-01-19 19:28:40|517.73|513.73|518.08|514.08|518.09|514.09|517.69|513.69|26
1611084530000|2021-01-19 19:28:50|518.11|514.11|518.03|514.03|518.11|514.11|517.93|513.93|22
1611084540000|2021-01-19 19:29:00|518|514|517.76|513.76|518|514|517.68|513.68|25
1611084550000|2021-01-19 19:29:10|517.77|513.77|518.06|514.06|518.1|514.1|517.77|513.77|24
1611084560000|2021-01-19 19:29:20|518.08|514.08|518.1|514.1|518.12|514.12|518.03|514.03|21
1611084570000|2021-01-19 19:29:30|518.07|514.07|518.07|514.07|518.14|514.14|518.06|514.06|20
1611084580000|2021-01-19 19:29:40|518.1|514.1|518.52|514.52|518.52|514.52|518.1|514.1|23
1611084590000|2021-01-19 19:29:50|518.5|514.5|518.54|514.54|518.76|514.76|518.5|514.5|23
1611084600000|2021-01-19 19:30:00|518.64|514.64|518.99|514.99|519.17|515.17|518.54|514.54|19
1611084610000|2021-01-19 19:30:10|518.98|514.98|518.48|514.48|519|515|518.48|514.48|28
1611084620000|2021-01-19 19:30:20|518.47|514.47|518.64|514.64|518.71|514.71|518.44|514.44|30
1611084630000|2021-01-19 19:30:30|518.69|514.69|518.63|514.63|518.69|514.69|518.53|514.53|26
1611084640000|2021-01-19 19:30:40|518.58|514.58|518.64|514.64|518.73|514.73|518.49|514.49|28
1611084650000|2021-01-19 19:30:50|518.6|514.6|518.28|514.28|518.6|514.6|518.28|514.28|22
1611084660000|2021-01-19 19:31:00|518.3|514.3|517.58|513.58|518.32|514.32|517.58|513.58|27
1611084670000|2021-01-19 19:31:10|517.63|513.63|517.68|513.68|517.87|513.87|517.6|513.6|21
1611084680000|2021-01-19 19:31:20|517.69|513.69|517.85|513.85|517.86|513.86|517.45|513.45|26
1611084690000|2021-01-19 19:31:30|517.84|513.84|517.65|513.65|517.84|513.84|517.59|513.59|21
1611084700000|2021-01-19 19:31:40|517.66|513.66|517.96|513.96|517.96|513.96|517.65|513.65|28
1611084710000|2021-01-19 19:31:50|517.97|513.97|517.78|513.78|518.11|514.11|517.75|513.75|27
1611084720000|2021-01-19 19:32:00|517.79|513.79|517.87|513.87|517.92|513.92|517.78|513.78|18
1611084730000|2021-01-19 19:32:10|517.88|513.88|517.4|513.4|517.91|513.91|517.38|513.38|27
1611084740000|2021-01-19 19:32:20|517.46|513.46|517.39|513.39|517.48|513.48|517.27|513.27|28
1611084750000|2021-01-19 19:32:30|517.42|513.42|518|514|518.05|514.05|517.28|513.28|29
1611084760000|2021-01-19 19:32:40|518.1|514.1|518.32|514.32|518.53|514.53|518.07|514.07|26
1611084770000|2021-01-19 19:32:50|518.35|514.35|518.3|514.3|518.78|514.78|518.18|514.18|28
1611084780000|2021-01-19 19:33:00|518.22|514.22|518.65|514.65|519.18|515.18|518.22|514.22|32
1611084790000|2021-01-19 19:33:10|518.62|514.62|517.99|513.99|518.62|514.62|517.98|513.98|36
1611084800000|2021-01-19 19:33:20|518.02|514.02|518.01|514.01|518.06|514.06|517.98|513.98|23
1611084810000|2021-01-19 19:33:30|518.03|514.03|517.48|513.48|518.03|514.03|517.48|513.48|23
1611084820000|2021-01-19 19:33:40|517.38|513.38|517.8|513.8|517.98|513.98|517.31|513.31|30
1611084830000|2021-01-19 19:33:50|517.79|513.79|517.75|513.75|517.82|513.82|517.7|513.7|26
1611084840000|2021-01-19 19:34:00|517.63|513.63|517.84|513.84|517.96|513.96|517.63|513.63|33
1611084850000|2021-01-19 19:34:10|517.88|513.88|518.15|514.15|518.19|514.19|517.72|513.72|33
1611084860000|2021-01-19 19:34:20|518.17|514.17|518.16|514.16|518.37|514.37|518.16|514.16|27
1611084870000|2021-01-19 19:34:30|518.17|514.17|518.3|514.3|518.32|514.32|518.16|514.16|26
1611084880000|2021-01-19 19:34:40|518.27|514.27|518.28|514.28|518.43|514.43|518.24|514.24|28
1611084890000|2021-01-19 19:34:50|518.24|514.24|518.72|514.72|518.91|514.91|518.24|514.24|23
1611084900000|2021-01-19 19:35:00|518.71|514.71|518.58|514.58|518.92|514.92|518.43|514.43|25
1611084910000|2021-01-19 19:35:10|518.49|514.49|518.66|514.66|518.66|514.66|518.44|514.44|31
1611084920000|2021-01-19 19:35:20|518.65|514.65|518.95|514.95|518.95|514.95|518.63|514.63|12
1611084930000|2021-01-19 19:35:30|518.93|514.93|519.05|515.05|519.1|515.1|518.9|514.9|23
1611084940000|2021-01-19 19:35:40|519.03|515.03|519.52|515.52|519.52|515.52|518.9|514.9|23
1611084950000|2021-01-19 19:35:50|519.49|515.49|519.87|515.87|519.97|515.97|519.38|515.38|16
1611084960000|2021-01-19 19:36:00|519.96|515.96|520.12|516.12|520.12|516.12|519.96|515.96|14
1611084970000|2021-01-19 19:36:10|520.16|516.16|520.97|516.97|520.97|516.97|520.16|516.16|15
1611084980000|2021-01-19 19:36:20|520.99|516.99|520.96|516.96|521.02|517.02|520.95|516.95|16
1611084990000|2021-01-19 19:36:30|520.92|516.92|520.92|516.92|520.94|516.94|520.83|516.83|23
1611085000000|2021-01-19 19:36:40|520.93|516.93|520.84|516.84|520.93|516.93|520.84|516.84|22
1611085010000|2021-01-19 19:36:50|520.85|516.85|521.19|517.19|521.19|517.19|520.78|516.78|17
1611085020000|2021-01-19 19:37:00|521.22|517.22|521.11|517.11|521.23|517.23|521.11|517.11|13
1611085030000|2021-01-19 19:37:10|521.09|517.09|520.79|516.79|521.09|517.09|520.63|516.63|28
1611085040000|2021-01-19 19:37:20|520.76|516.76|521.04|517.04|521.06|517.06|520.73|516.73|16
1611085050000|2021-01-19 19:37:30|520.99|516.99|520.98|516.98|520.99|516.99|520.98|516.98|2
1611085060000|2021-01-19 19:37:40|520.78|516.78|520.85|516.85|520.86|516.86|520.78|516.78|6
1611085070000|2021-01-19 19:37:50|520.86|516.86|521.09|517.09|521.09|517.09|520.82|516.82|6
1611085080000|2021-01-19 19:38:00|521.07|517.07|520.94|516.94|521.08|517.08|520.9|516.9|20
1611085090000|2021-01-19 19:38:10|521.04|517.04|520.76|516.76|521.04|517.04|520.76|516.76|23
1611085100000|2021-01-19 19:38:20|520.73|516.73|519.59|515.59|520.8|516.8|519.59|515.59|30
1611085110000|2021-01-19 19:38:30|519.6|515.6|519.86|515.86|519.86|515.86|519.59|515.59|23
1611085120000|2021-01-19 19:38:40|519.87|515.87|519.98|515.98|519.98|515.98|519.87|515.87|12
1611085130000|2021-01-19 19:38:50|519.93|515.93|519.81|515.81|519.93|515.93|519.73|515.73|24
1611085140000|2021-01-19 19:39:00|519.82|515.82|519.66|515.66|519.82|515.82|519.63|515.63|11
1611085150000|2021-01-19 19:39:10|519.67|515.67|519.27|515.27|519.68|515.68|519.13|515.13|24
1611085160000|2021-01-19 19:39:20|519.26|515.26|519.43|515.43|519.68|515.68|519.26|515.26|28
1611085170000|2021-01-19 19:39:30|519.39|515.39|519.35|515.35|519.42|515.42|519.34|515.34|16
1611085180000|2021-01-19 19:39:40|519.42|515.42|519.44|515.44|519.44|515.44|519.33|515.33|17
1611085190000|2021-01-19 19:39:50|519.4|515.4|519.46|515.46|519.48|515.48|519.4|515.4|14
1611085200000|2021-01-19 19:40:00|519.48|515.48|519.52|515.52|519.57|515.57|519.48|515.48|9
1611085210000|2021-01-19 19:40:10|519.54|515.54|519|515|519.54|515.54|518.99|514.99|20
1611085220000|2021-01-19 19:40:20|518.99|514.99|519.21|515.21|519.27|515.27|518.99|514.99|23
1611085230000|2021-01-19 19:40:30|519.18|515.18|519.02|515.02|519.18|515.18|518.98|514.98|15
1611085240000|2021-01-19 19:40:40|519.01|515.01|518.67|514.67|519.05|515.05|518.67|514.67|21
1611085250000|2021-01-19 19:40:50|518.66|514.66|518.63|514.63|518.66|514.66|518.59|514.59|15
1611085260000|2021-01-19 19:41:00|518.64|514.64|518.34|514.34|518.65|514.65|518.34|514.34|18
1611085270000|2021-01-19 19:41:10|518.32|514.32|517.84|513.84|518.32|514.32|517.84|513.84|25
1611085280000|2021-01-19 19:41:20|517.71|513.71|517.78|513.78|517.78|513.78|517.46|513.46|29
1611085290000|2021-01-19 19:41:30|517.75|513.75|518.35|514.35|518.4|514.4|517.69|513.69|29
1611085300000|2021-01-19 19:41:40|518.23|514.23|518.17|514.17|518.23|514.23|518.07|514.07|21
1611085310000|2021-01-19 19:41:50|518.18|514.18|518.14|514.14|518.18|514.18|518.06|514.06|22
1611085320000|2021-01-19 19:42:00|518.15|514.15|518.08|514.08|518.19|514.19|518.01|514.01|18
1611085330000|2021-01-19 19:42:10|518.07|514.07|517.11|513.11|518.07|514.07|517.08|513.08|22
1611085340000|2021-01-19 19:42:20|517.14|513.14|517.05|513.05|517.5|513.5|517.02|513.02|29
1611085350000|2021-01-19 19:42:30|516.9|512.9|516.54|512.54|516.9|512.9|516.52|512.52|22
1611085360000|2021-01-19 19:42:40|516.52|512.52|516.49|512.49|516.87|512.87|516.47|512.47|32
1611085370000|2021-01-19 19:42:50|516.5|512.5|516.49|512.49|516.73|512.73|516.49|512.49|30
1611085380000|2021-01-19 19:43:00|516.48|512.48|516.43|512.43|516.52|512.52|516.41|512.41|21
1611085390000|2021-01-19 19:43:10|516.42|512.42|516.26|512.26|516.45|512.45|516.2|512.2|18
1611085400000|2021-01-19 19:43:20|516.16|512.16|515.34|511.34|516.16|512.16|515.34|511.34|20
1611085410000|2021-01-19 19:43:30|515.28|511.28|514.04|510.04|515.28|511.28|514.02|510.02|27
1611085420000|2021-01-19 19:43:40|513.99|509.99|514.59|510.59|514.79|510.79|513.7|509.7|37
1611085430000|2021-01-19 19:43:50|514.58|510.58|514|510|514.58|510.58|513.84|509.84|33
1611085440000|2021-01-19 19:44:00|514.02|510.02|513.59|509.59|514.03|510.03|513.42|509.42|27
1611085450000|2021-01-19 19:44:10|513.6|509.6|513.5|509.5|513.7|509.7|513.38|509.38|33
1611085460000|2021-01-19 19:44:20|513.51|509.51|514.97|510.97|515.15|511.15|513.51|509.51|38
1611085470000|2021-01-19 19:44:30|515.13|511.13|514.41|510.41|515.33|511.33|514.35|510.35|34
1611085480000|2021-01-19 19:44:40|514.66|510.66|514.47|510.47|514.95|510.95|514.34|510.34|31
1611085490000|2021-01-19 19:44:50|514.43|510.43|514.32|510.32|514.48|510.48|514.3|510.3|33
1611085500000|2021-01-19 19:45:00|514.31|510.31|513.82|509.82|514.33|510.33|513.51|509.51|26
1611085510000|2021-01-19 19:45:10|513.8|509.8|513.05|509.05|513.8|509.8|513.03|509.03|34
1611085520000|2021-01-19 19:45:20|513.08|509.08|513.13|509.13|513.13|509.13|513.05|509.05|25
1611085530000|2021-01-19 19:45:30|513.11|509.11|514.11|510.11|514.11|510.11|513.11|509.11|37
1611085540000|2021-01-19 19:45:40|514.18|510.18|514.44|510.44|514.7|510.7|514.16|510.16|35
1611085550000|2021-01-19 19:45:50|514.65|510.65|513.64|509.64|514.73|510.73|513.55|509.55|32
1611085560000|2021-01-19 19:46:00|513.66|509.66|513.31|509.31|513.9|509.9|513.31|509.31|35
1611085570000|2021-01-19 19:46:10|513.29|509.29|514.41|510.41|514.47|510.47|513.29|509.29|31
1611085580000|2021-01-19 19:46:20|514.39|510.39|514.14|510.14|514.39|510.39|513.87|509.87|35
1611085590000|2021-01-19 19:46:30|514.18|510.18|514.71|510.71|514.95|510.95|514.02|510.02|35
1611085600000|2021-01-19 19:46:40|514.81|510.81|514.67|510.67|515.05|511.05|514.5|510.5|26
1611085610000|2021-01-19 19:46:50|514.73|510.73|515.09|511.09|515.13|511.13|514.59|510.59|26
1611085620000|2021-01-19 19:47:00|515.27|511.27|514.28|510.28|515.27|511.27|514.14|510.14|35
1611085630000|2021-01-19 19:47:10|514.26|510.26|514.31|510.31|514.31|510.31|513.67|509.67|33
1611085640000|2021-01-19 19:47:20|514.32|510.32|514.56|510.56|514.59|510.59|514.1|510.1|31
1611085650000|2021-01-19 19:47:30|514.53|510.53|514.92|510.92|514.95|510.95|514.44|510.44|30
1611085660000|2021-01-19 19:47:40|514.91|510.91|515.66|511.66|515.66|511.66|514.91|510.91|25
1611085670000|2021-01-19 19:47:50|515.56|511.56|516.13|512.13|516.31|512.31|515.47|511.47|29
1611085680000|2021-01-19 19:48:00|516.11|512.11|516.26|512.26|516.37|512.37|516.04|512.04|25
1611085690000|2021-01-19 19:48:10|516.3|512.3|516.6|512.6|516.6|512.6|516.3|512.3|11
1611085700000|2021-01-19 19:48:20|516.83|512.83|516.47|512.47|516.86|512.86|516.47|512.47|17
1611085710000|2021-01-19 19:48:30|516.48|512.48|517.04|513.04|517.08|513.08|516.37|512.37|31
1611085720000|2021-01-19 19:48:40|517.08|513.08|517.33|513.33|517.33|513.33|517.08|513.08|17
1611085730000|2021-01-19 19:48:50|517.26|513.26|517.28|513.28|517.31|513.31|517.22|513.22|26
1611085740000|2021-01-19 19:49:00|517.26|513.26|517.26|513.26|517.31|513.31|517.2|513.2|28
1611085750000|2021-01-19 19:49:10|517.2|513.2|517.75|513.75|517.75|513.75|517.2|513.2|24
1611085760000|2021-01-19 19:49:20|517.74|513.74|518.49|514.49|518.49|514.49|517.74|513.74|29
1611085770000|2021-01-19 19:49:30|518.55|514.55|519.27|515.27|519.27|515.27|518.55|514.55|29
1611085780000|2021-01-19 19:49:40|519.3|515.3|518.63|514.63|519.32|515.32|518.58|514.58|29
1611085790000|2021-01-19 19:49:50|518.67|514.67|518.85|514.85|519.05|515.05|518.67|514.67|33
1611085800000|2021-01-19 19:50:00|518.91|514.91|519.25|515.25|519.25|515.25|518.82|514.82|27
1611085810000|2021-01-19 19:50:10|519.38|515.38|519.42|515.42|519.43|515.43|519.31|515.31|14
1611085820000|2021-01-19 19:50:20|519.41|515.41|519.79|515.79|519.79|515.79|519.41|515.41|17
1611085830000|2021-01-19 19:50:30|519.77|515.77|519.65|515.65|519.87|515.87|519.55|515.55|18
1611085840000|2021-01-19 19:50:40|519.73|515.73|519.98|515.98|520.09|516.09|519.64|515.64|20
1611085850000|2021-01-19 19:50:50|520.03|516.03|520.21|516.21|520.22|516.22|519.96|515.96|19
1611085860000|2021-01-19 19:51:00|520.22|516.22|520.15|516.15|520.45|516.45|520.04|516.04|29
1611085870000|2021-01-19 19:51:10|520.2|516.2|520.09|516.09|520.24|516.24|520.05|516.05|26
1611085880000|2021-01-19 19:51:20|520.07|516.07|520.47|516.47|520.48|516.48|520.06|516.06|23
1611085890000|2021-01-19 19:51:30|520.46|516.46|520.39|516.39|520.46|516.46|520.32|516.32|21
1611085900000|2021-01-19 19:51:40|520.44|516.44|520.78|516.78|520.81|516.81|520.39|516.39|23
1611085910000|2021-01-19 19:51:50|520.79|516.79|521.01|517.01|521.01|517.01|520.34|516.34|23
1611085920000|2021-01-19 19:52:00|521.02|517.02|521.02|517.02|521.05|517.05|520.95|516.95|10
1611085930000|2021-01-19 19:52:10|521.04|517.04|520.14|516.14|521.04|517.04|520.1|516.1|30
1611085940000|2021-01-19 19:52:20|520.13|516.13|519.27|515.27|520.13|516.13|519.27|515.27|28
1611085950000|2021-01-19 19:52:30|519.29|515.29|519.24|515.24|519.29|515.29|519.02|515.02|30
1611085960000|2021-01-19 19:52:40|519.22|515.22|519.82|515.82|520.13|516.13|519.1|515.1|31
1611085970000|2021-01-19 19:52:50|519.79|515.79|520.14|516.14|520.21|516.21|519.74|515.74|28
1611085980000|2021-01-19 19:53:00|520.25|516.25|520.1|516.1|520.25|516.25|519.93|515.93|14
1611085990000|2021-01-19 19:53:10|520.11|516.11|520.57|516.57|520.72|516.72|520.08|516.08|15
1611086000000|2021-01-19 19:53:20|520.66|516.66|521.41|517.41|521.41|517.41|520.34|516.34|21
1611086010000|2021-01-19 19:53:30|521.43|517.43|521.56|517.56|521.61|517.61|521.43|517.43|14
1611086020000|2021-01-19 19:53:40|521.6|517.6|520.99|516.99|521.6|517.6|520.88|516.88|29
1611086030000|2021-01-19 19:53:50|520.93|516.93|520.85|516.85|520.93|516.93|520.82|516.82|16
1611086040000|2021-01-19 19:54:00|520.87|516.87|521.22|517.22|521.34|517.34|520.87|516.87|24
1611086050000|2021-01-19 19:54:10|521.23|517.23|521.24|517.24|521.29|517.29|521.21|517.21|12
1611086060000|2021-01-19 19:54:20|521.23|517.23|521.3|517.3|521.44|517.44|521.23|517.23|18
1611086070000|2021-01-19 19:54:30|521.34|517.34|521.01|517.01|521.34|517.34|520.99|516.99|20
1611086080000|2021-01-19 19:54:40|521|517|519.93|515.93|521|517|519.82|515.82|31
1611086090000|2021-01-19 19:54:50|519.8|515.8|519.59|515.59|519.8|515.8|519.44|515.44|31
1611086100000|2021-01-19 19:55:00|519.57|515.57|520.13|516.13|520.17|516.17|519.55|515.55|18
1611086110000|2021-01-19 19:55:10|520.08|516.08|520.2|516.2|520.25|516.25|520.02|516.02|17
1611086120000|2021-01-19 19:55:20|520.19|516.19|519.94|515.94|520.22|516.22|519.94|515.94|20
1611086130000|2021-01-19 19:55:30|520.03|516.03|520.04|516.04|520.25|516.25|519.91|515.91|25
1611086140000|2021-01-19 19:55:40|520|516|520|516|520.04|516.04|519.38|515.38|18
1611086150000|2021-01-19 19:55:50|520.01|516.01|520.16|516.16|520.21|516.21|520|516|18
1611086160000|2021-01-19 19:56:00|520.14|516.14|520.2|516.2|520.33|516.33|520.11|516.11|15
1611086170000|2021-01-19 19:56:10|520.24|516.24|520.42|516.42|520.43|516.43|520.2|516.2|9
1611086180000|2021-01-19 19:56:20|520.43|516.43|520.56|516.56|520.68|516.68|520.36|516.36|15
1611086190000|2021-01-19 19:56:30|520.52|516.52|520.29|516.29|520.52|516.52|520.1|516.1|9
1611086200000|2021-01-19 19:56:40|520.28|516.28|520.81|516.81|520.86|516.86|520.28|516.28|30
1611086210000|2021-01-19 19:56:50|520.8|516.8|521.09|517.09|521.1|517.1|520.75|516.75|25
1611086220000|2021-01-19 19:57:00|521.02|517.02|520.79|516.79|521.06|517.06|520.68|516.68|26
1611086230000|2021-01-19 19:57:10|520.78|516.78|520.41|516.41|521.06|517.06|520.29|516.29|11
1611086240000|2021-01-19 19:57:20|520.5|516.5|521.11|517.11|521.23|517.23|520.5|516.5|25
1611086250000|2021-01-19 19:57:30|521.08|517.08|520.7|516.7|521.11|517.11|520.7|516.7|23
1611086260000|2021-01-19 19:57:40|520.72|516.72|520.77|516.77|520.81|516.81|520.68|516.68|20
1611086270000|2021-01-19 19:57:50|520.79|516.79|520.86|516.86|520.87|516.87|520.71|516.71|24
1611086280000|2021-01-19 19:58:00|520.72|516.72|520.69|516.69|520.84|516.84|520.65|516.65|18
1611086290000|2021-01-19 19:58:10|520.7|516.7|520.47|516.47|520.7|516.7|520.46|516.46|26
1611086300000|2021-01-19 19:58:20|520.44|516.44|519.9|515.9|520.49|516.49|519.82|515.82|30
1611086310000|2021-01-19 19:58:30|519.89|515.89|519.69|515.69|519.93|515.93|519.56|515.56|24
1611086320000|2021-01-19 19:58:40|519.71|515.71|519.57|515.57|519.74|515.74|519.57|515.57|18
1611086330000|2021-01-19 19:58:50|519.63|515.63|519.33|515.33|519.63|515.63|519.33|515.33|17
1611086340000|2021-01-19 19:59:00|519.34|515.34|519.61|515.61|519.61|515.61|519.34|515.34|17
1611086350000|2021-01-19 19:59:10|519.65|515.65|519.69|515.69|519.77|515.77|519.65|515.65|12
1611086360000|2021-01-19 19:59:20|519.78|515.78|519.91|515.91|520.03|516.03|519.74|515.74|22
1611086370000|2021-01-19 19:59:30|519.92|515.92|520.57|516.57|520.61|516.61|519.92|515.92|21
1611086380000|2021-01-19 19:59:40|520.51|516.51|520.56|516.56|520.68|516.68|520.31|516.31|25
1611086390000|2021-01-19 19:59:50|520.65|516.65|520.51|516.51|520.65|516.65|520.39|516.39|24
1611086400000|2021-01-19 20:00:00|520.53|516.53|519.78|515.78|520.53|516.53|519.78|515.78|29
1611086410000|2021-01-19 20:00:10|519.61|515.61|518.23|514.23|519.61|515.61|518.2|514.2|30
1611086420000|2021-01-19 20:00:20|518.21|514.21|518.54|514.54|518.67|514.67|517.94|513.94|35
1611086430000|2021-01-19 20:00:30|518.49|514.49|518.11|514.11|518.49|514.49|517.81|513.81|28
1611086440000|2021-01-19 20:00:40|518.07|514.07|517.81|513.81|518.11|514.11|517.69|513.69|34
1611086450000|2021-01-19 20:00:50|517.9|513.9|518.64|514.64|518.64|514.64|517.76|513.76|30
1611086460000|2021-01-19 20:01:00|518.53|514.53|517.66|513.66|518.63|514.63|517.49|513.49|34
1611086470000|2021-01-19 20:01:10|517.65|513.65|517.88|513.88|517.97|513.97|517.63|513.63|25
1611086480000|2021-01-19 20:01:20|517.89|513.89|517.66|513.66|517.93|513.93|517.65|513.65|26
1611086490000|2021-01-19 20:01:30|517.69|513.69|517.64|513.64|517.74|513.74|517.6|513.6|28
1611086500000|2021-01-19 20:01:40|517.6|513.6|516.68|512.68|517.6|513.6|516.68|512.68|29
1611086510000|2021-01-19 20:01:50|516.65|512.65|517.38|513.38|517.38|513.38|516.65|512.65|30
1611086520000|2021-01-19 20:02:00|517.39|513.39|517.81|513.81|517.85|513.85|517.38|513.38|32
1611086530000|2021-01-19 20:02:10|517.8|513.8|517.9|513.9|517.9|513.9|517.53|513.53|34
1611086540000|2021-01-19 20:02:20|517.91|513.91|518.29|514.29|518.29|514.29|517.89|513.89|33
1611086550000|2021-01-19 20:02:30|518.27|514.27|518.81|514.81|519.08|515.08|518.2|514.2|32
1611086560000|2021-01-19 20:02:40|518.83|514.83|520.05|516.05|520.05|516.05|518.8|514.8|31
1611086570000|2021-01-19 20:02:50|520.07|516.07|520.22|516.22|520.51|516.51|520.07|516.07|26
1611086580000|2021-01-19 20:03:00|520.12|516.12|520.66|516.66|520.69|516.69|520.12|516.12|32
1611086590000|2021-01-19 20:03:10|520.61|516.61|520.68|516.68|520.78|516.78|520.56|516.56|35
1611086600000|2021-01-19 20:03:20|520.63|516.63|520.62|516.62|520.73|516.73|520.62|516.62|25
1611086610000|2021-01-19 20:03:30|520.61|516.61|520.71|516.71|520.78|516.78|520.61|516.61|22
1611086620000|2021-01-19 20:03:40|520.74|516.74|521.53|517.53|521.53|517.53|520.58|516.58|29
1611086630000|2021-01-19 20:03:50|521.51|517.51|521.88|517.88|521.88|517.88|521.5|517.5|25
1611086640000|2021-01-19 20:04:00|521.9|517.9|522.42|518.42|522.43|518.43|521.9|517.9|30
1611086650000|2021-01-19 20:04:10|522.26|518.26|522.6|518.6|522.63|518.63|522.25|518.25|26
1611086660000|2021-01-19 20:04:20|522.43|518.43|522.24|518.24|522.43|518.43|522.11|518.11|21
1611086670000|2021-01-19 20:04:30|522.23|518.23|521.92|517.92|522.29|518.29|521.85|517.85|25
1611086680000|2021-01-19 20:04:40|521.97|517.97|522.05|518.05|522.2|518.2|521.93|517.93|29
1611086690000|2021-01-19 20:04:50|522.08|518.08|522.16|518.16|522.19|518.19|522.02|518.02|18
1611086700000|2021-01-19 20:05:00|522.12|518.12|522.17|518.17|522.32|518.32|522.12|518.12|19
1611086710000|2021-01-19 20:05:10|522.15|518.15|522.07|518.07|522.15|518.15|522.07|518.07|9
1611086720000|2021-01-19 20:05:20|522.1|518.1|522.1|518.1|522.18|518.18|522.04|518.04|14
1611086730000|2021-01-19 20:05:30|522.17|518.17|522.13|518.13|522.26|518.26|522.03|518.03|29
1611086740000|2021-01-19 20:05:40|522.14|518.14|522.49|518.49|522.5|518.5|522.14|518.14|29
1611086750000|2021-01-19 20:05:50|522.52|518.52|522.4|518.4|522.61|518.61|522.3|518.3|24
1611086760000|2021-01-19 20:06:00|522.44|518.44|522.23|518.23|522.49|518.49|522.18|518.18|27
1611086770000|2021-01-19 20:06:10|522.27|518.27|522.56|518.56|522.63|518.63|522.27|518.27|27
1611086780000|2021-01-19 20:06:20|522.53|518.53|522.45|518.45|522.6|518.6|522.45|518.45|24
1611086790000|2021-01-19 20:06:30|522.51|518.51|522.38|518.38|522.54|518.54|522.38|518.38|23
1611086800000|2021-01-19 20:06:40|522.39|518.39|522.46|518.46|522.6|518.6|522.39|518.39|25
1611086810000|2021-01-19 20:06:50|522.48|518.48|522.41|518.41|522.61|518.61|522.38|518.38|29
1611086820000|2021-01-19 20:07:00|522.4|518.4|522.44|518.44|522.57|518.57|522.37|518.37|21
1611086830000|2021-01-19 20:07:10|522.45|518.45|522.45|518.45|522.55|518.55|522.38|518.38|17
1611086840000|2021-01-19 20:07:20|522.46|518.46|522.75|518.75|522.75|518.75|522.46|518.46|21
1611086850000|2021-01-19 20:07:30|522.76|518.76|522.89|518.89|522.93|518.93|522.71|518.71|23
1611086860000|2021-01-19 20:07:40|522.86|518.86|522.83|518.83|522.86|518.86|522.8|518.8|16
1611086870000|2021-01-19 20:07:50|522.93|518.93|523.63|519.63|523.63|519.63|522.93|518.93|23
1611086880000|2021-01-19 20:08:00|523.65|519.65|524.21|520.21|524.21|520.21|523.65|519.65|33
1611086890000|2021-01-19 20:08:10|524.25|520.25|524.25|520.25|524.33|520.33|524.14|520.14|16
1611086900000|2021-01-19 20:08:20|524.19|520.19|524.2|520.2|524.22|520.22|524.07|520.07|23
1611086910000|2021-01-19 20:08:30|524.13|520.13|524.34|520.34|524.47|520.47|524.12|520.12|28
1611086920000|2021-01-19 20:08:40|524.35|520.35|523.94|519.94|524.36|520.36|523.79|519.79|26
1611086930000|2021-01-19 20:08:50|523.95|519.95|523.97|519.97|524|520|523.7|519.7|29
1611086940000|2021-01-19 20:09:00|523.95|519.95|523.8|519.8|523.97|519.97|523.79|519.79|18
1611086950000|2021-01-19 20:09:10|523.79|519.79|524.08|520.08|524.11|520.11|523.73|519.73|28
1611086960000|2021-01-19 20:09:20|524.09|520.09|523.63|519.63|524.43|520.43|523.63|519.63|29
1611086970000|2021-01-19 20:09:30|523.52|519.52|523.41|519.41|523.74|519.74|523.33|519.33|32
1611086980000|2021-01-19 20:09:40|523.42|519.42|523.4|519.4|523.5|519.5|523.34|519.34|18
1611086990000|2021-01-19 20:09:50|523.34|519.34|523.25|519.25|523.35|519.35|522.92|518.92|30
1611087000000|2021-01-19 20:10:00|523.26|519.26|523.6|519.6|523.61|519.61|523.03|519.03|29
1611087010000|2021-01-19 20:10:10|523.55|519.55|523.55|519.55|523.61|519.61|523.34|519.34|17
1611087020000|2021-01-19 20:10:20|523.52|519.52|523.49|519.49|523.53|519.53|523.44|519.44|11
1611087030000|2021-01-19 20:10:30|523.53|519.53|523.56|519.56|523.6|519.6|523.49|519.49|11
1611087040000|2021-01-19 20:10:40|523.53|519.53|523.59|519.59|523.61|519.61|523.5|519.5|20
1611087050000|2021-01-19 20:10:50|523.63|519.63|523.72|519.72|523.78|519.78|523.61|519.61|19
1611087060000|2021-01-19 20:11:00|523.78|519.78|523.61|519.61|523.87|519.87|523.58|519.58|25
1611087070000|2021-01-19 20:11:10|523.6|519.6|523.62|519.62|523.65|519.65|523.56|519.56|21
1611087080000|2021-01-19 20:11:20|523.64|519.64|523.62|519.62|523.71|519.71|523.57|519.57|17
1611087090000|2021-01-19 20:11:30|523.63|519.63|523.31|519.31|523.7|519.7|523.3|519.3|27
1611087100000|2021-01-19 20:11:40|523.33|519.33|523.43|519.43|523.61|519.61|523.33|519.33|24
1611087110000|2021-01-19 20:11:50|523.48|519.48|523.44|519.44|523.49|519.49|523.42|519.42|18
1611087120000|2021-01-19 20:12:00|523.47|519.47|523.83|519.83|523.9|519.9|523.42|519.42|20
1611087130000|2021-01-19 20:12:10|523.8|519.8|523.93|519.93|523.94|519.94|523.79|519.79|22
1611087140000|2021-01-19 20:12:20|523.92|519.92|523.93|519.93|523.93|519.93|523.86|519.86|20
1611087150000|2021-01-19 20:12:30|523.96|519.96|524.05|520.05|524.23|520.23|523.93|519.93|28
1611087160000|2021-01-19 20:12:40|524.07|520.07|524.2|520.2|524.2|520.2|524.06|520.06|21
1611087170000|2021-01-19 20:12:50|524.12|520.12|523.54|519.54|524.12|520.12|523.49|519.49|25
1611087180000|2021-01-19 20:13:00|523.52|519.52|523.69|519.69|523.7|519.7|523.52|519.52|21
1611087190000|2021-01-19 20:13:10|523.75|519.75|523.83|519.83|524.01|520.01|523.73|519.73|27
1611087200000|2021-01-19 20:13:20|523.88|519.88|524.02|520.02|524.03|520.03|523.88|519.88|22
1611087210000|2021-01-19 20:13:30|523.99|519.99|523.84|519.84|524.03|520.03|523.82|519.82|26
1611087220000|2021-01-19 20:13:40|523.72|519.72|523.48|519.48|523.84|519.84|523.48|519.48|27
1611087230000|2021-01-19 20:13:50|523.49|519.49|523.53|519.53|523.54|519.54|523.48|519.48|20
1611087240000|2021-01-19 20:14:00|523.52|519.52|523.54|519.54|523.55|519.55|523.46|519.46|29
1611087250000|2021-01-19 20:14:10|523.58|519.58|523.85|519.85|523.94|519.94|523.57|519.57|31
1611087260000|2021-01-19 20:14:20|523.84|519.84|523.68|519.68|523.87|519.87|523.62|519.62|28
1611087270000|2021-01-19 20:14:30|523.71|519.71|523.68|519.68|523.71|519.71|523.32|519.32|21
1611087280000|2021-01-19 20:14:40|523.73|519.73|523.73|519.73|523.88|519.88|523.64|519.64|29
1611087290000|2021-01-19 20:14:50|523.71|519.71|523.54|519.54|523.71|519.71|523.46|519.46|30
1611087300000|2021-01-19 20:15:00|523.52|519.52|523.23|519.23|523.52|519.52|523.21|519.21|29
1611087310000|2021-01-19 20:15:10|523.22|519.22|522.9|518.9|523.22|519.22|522.89|518.89|25
1611087320000|2021-01-19 20:15:20|522.93|518.93|522.29|518.29|522.93|518.93|522.27|518.27|21
1611087330000|2021-01-19 20:15:30|522.31|518.31|522.49|518.49|522.49|518.49|522.31|518.31|8
1611087340000|2021-01-19 20:15:40|522.55|518.55|522.79|518.79|522.84|518.84|522.55|518.55|29
1611087350000|2021-01-19 20:15:50|522.78|518.78|522.36|518.36|522.79|518.79|522.36|518.36|21
1611087360000|2021-01-19 20:16:00|522.38|518.38|522.39|518.39|522.41|518.41|522.29|518.29|19
1611087370000|2021-01-19 20:16:10|522.38|518.38|522.64|518.64|522.7|518.7|522.35|518.35|32
1611087380000|2021-01-19 20:16:20|522.61|518.61|522.45|518.45|522.65|518.65|522.45|518.45|25
1611087390000|2021-01-19 20:16:30|522.43|518.43|522.26|518.26|522.43|518.43|522.25|518.25|19
1611087400000|2021-01-19 20:16:40|522.28|518.28|522.22|518.22|522.35|518.35|522.2|518.2|23
1611087410000|2021-01-19 20:16:50|522.19|518.19|522.09|518.09|522.19|518.19|522.06|518.06|18
1611087420000|2021-01-19 20:17:00|522.23|518.23|522.04|518.04|522.23|518.23|521.91|517.91|24
1611087430000|2021-01-19 20:17:10|522.06|518.06|522.04|518.04|522.11|518.11|522.04|518.04|24
1611087440000|2021-01-19 20:17:20|522.05|518.05|522|518|522.05|518.05|521.93|517.93|13
1611087450000|2021-01-19 20:17:30|521.97|517.97|522.24|518.24|522.28|518.28|521.96|517.96|30
1611087460000|2021-01-19 20:17:40|522.22|518.22|521.67|517.67|522.25|518.25|521.67|517.67|25
1611087470000|2021-01-19 20:17:50|521.68|517.68|520.55|516.55|521.68|517.68|520.46|516.46|34
1611087480000|2021-01-19 20:18:00|520.63|516.63|520.77|516.77|520.85|516.85|520.63|516.63|35
1611087490000|2021-01-19 20:18:10|520.78|516.78|521.13|517.13|521.13|517.13|520.78|516.78|28
1611087500000|2021-01-19 20:18:20|521.18|517.18|521.12|517.12|521.27|517.27|520.97|516.97|32
1611087510000|2021-01-19 20:18:30|521.11|517.11|521.14|517.14|521.23|517.23|521.06|517.06|31
1611087520000|2021-01-19 20:18:40|521.12|517.12|521.1|517.1|521.12|517.12|520.99|516.99|19
1611087530000|2021-01-19 20:18:50|521.19|517.19|521.22|517.22|521.31|517.31|521.19|517.19|18
1611087540000|2021-01-19 20:19:00|521.21|517.21|521.2|517.2|521.22|517.22|521.18|517.18|15
1611087550000|2021-01-19 20:19:10|521.19|517.19|521.86|517.86|521.88|517.88|521.19|517.19|22
1611087560000|2021-01-19 20:19:20|521.85|517.85|521.67|517.67|521.88|517.88|521.48|517.48|25
1611087570000|2021-01-19 20:19:30|521.7|517.7|521.8|517.8|521.82|517.82|521.62|517.62|16
1611087580000|2021-01-19 20:19:40|521.82|517.82|521.72|517.72|521.82|517.82|521.59|517.59|29
1611087590000|2021-01-19 20:19:50|521.69|517.69|522.06|518.06|522.08|518.08|521.65|517.65|26
1611087600000|2021-01-19 20:20:00|522.08|518.08|522.34|518.34|522.37|518.37|522.08|518.08|19
1611087610000|2021-01-19 20:20:10|522.33|518.33|522.4|518.4|522.43|518.43|522.33|518.33|17
1611087620000|2021-01-19 20:20:20|522.36|518.36|521.36|517.36|522.36|518.36|521.32|517.32|34
1611087630000|2021-01-19 20:20:30|521.19|517.19|521.2|517.2|521.45|517.45|521.06|517.06|33
1611087640000|2021-01-19 20:20:40|521.42|517.42|521.76|517.76|521.95|517.95|521.19|517.19|37
1611087650000|2021-01-19 20:20:50|521.77|517.77|521.72|517.72|521.97|517.97|521.7|517.7|34
1611087660000|2021-01-19 20:21:00|521.65|517.65|521.49|517.49|521.7|517.7|521.49|517.49|21
1611087670000|2021-01-19 20:21:10|521.69|517.69|521.66|517.66|521.72|517.72|521.5|517.5|23
1611087680000|2021-01-19 20:21:20|521.51|517.51|521.37|517.37|521.51|517.51|521.36|517.36|13
1611087690000|2021-01-19 20:21:30|521.38|517.38|521.08|517.08|521.38|517.38|521.07|517.07|18
1611087700000|2021-01-19 20:21:40|521.07|517.07|521.18|517.18|521.18|517.18|521.07|517.07|12
1611087710000|2021-01-19 20:21:50|521.17|517.17|521.57|517.57|521.59|517.59|521.13|517.13|20
1611087720000|2021-01-19 20:22:00|521.6|517.6|521.18|517.18|521.68|517.68|521.17|517.17|20
1611087730000|2021-01-19 20:22:10|521.19|517.19|521.26|517.26|521.26|517.26|521.13|517.13|13
1611087740000|2021-01-19 20:22:20|521.27|517.27|521.44|517.44|521.56|517.56|521.2|517.2|22
1611087750000|2021-01-19 20:22:30|521.42|517.42|521.18|517.18|521.42|517.42|521.12|517.12|16
1611087760000|2021-01-19 20:22:40|521.2|517.2|521.11|517.11|521.29|517.29|521.11|517.11|22
1611087770000|2021-01-19 20:22:50|521.12|517.12|521.06|517.06|521.15|517.15|521.06|517.06|15
1611087780000|2021-01-19 20:23:00|521.08|517.08|520.92|516.92|521.09|517.09|520.9|516.9|16
1611087790000|2021-01-19 20:23:10|520.91|516.91|521.3|517.3|521.3|517.3|520.89|516.89|25
1611087800000|2021-01-19 20:23:20|521.38|517.38|521.68|517.68|521.81|517.81|521.37|517.37|31
1611087810000|2021-01-19 20:23:30|521.67|517.67|521.61|517.61|521.67|517.67|521.42|517.42|30
1611087820000|2021-01-19 20:23:40|521.65|517.65|521.61|517.61|521.72|517.72|521.56|517.56|21
1611087830000|2021-01-19 20:23:50|521.6|517.6|522|518|522.01|518.01|521.6|517.6|26
1611087840000|2021-01-19 20:24:00|522.01|518.01|522.1|518.1|522.12|518.12|521.98|517.98|20
1611087850000|2021-01-19 20:24:10|522.06|518.06|522.29|518.29|522.29|518.29|522.06|518.06|9
1611087860000|2021-01-19 20:24:20|522.3|518.3|522.79|518.79|522.79|518.79|522.3|518.3|22
1611087870000|2021-01-19 20:24:30|522.8|518.8|522.99|518.99|523|519|522.79|518.79|13
1611087880000|2021-01-19 20:24:40|522.97|518.97|522.81|518.81|523.01|519.01|522.8|518.8|19
1611087890000|2021-01-19 20:24:50|522.8|518.8|523.09|519.09|523.12|519.12|522.8|518.8|17
1611087900000|2021-01-19 20:25:00|523.11|519.11|523.52|519.52|523.52|519.52|523.11|519.11|14
1611087910000|2021-01-19 20:25:10|523.48|519.48|523.52|519.52|523.53|519.53|523.48|519.48|17
1611087920000|2021-01-19 20:25:20|523.47|519.47|523.66|519.66|523.67|519.67|523.47|519.47|24
1611087930000|2021-01-19 20:25:30|523.63|519.63|523.55|519.55|523.63|519.63|523.52|519.52|10
1611087940000|2021-01-19 20:25:40|523.58|519.58|523.67|519.67|523.67|519.67|523.58|519.58|4
1611087950000|2021-01-19 20:25:50|523.81|519.81|523.87|519.87|523.89|519.89|523.81|519.81|9
1611087960000|2021-01-19 20:26:00|523.81|519.81|523.5|519.5|523.83|519.83|523.46|519.46|14
1611087970000|2021-01-19 20:26:10|523.48|519.48|523.54|519.54|523.55|519.55|523.4|519.4|20
1611087980000|2021-01-19 20:26:20|523.52|519.52|523.47|519.47|523.54|519.54|523.3|519.3|22
1611087990000|2021-01-19 20:26:30|523.48|519.48|523.4|519.4|523.48|519.48|523.33|519.33|17
1611088000000|2021-01-19 20:26:40|523.39|519.39|523.21|519.21|523.45|519.45|523.15|519.15|22
1611088010000|2021-01-19 20:26:50|523.1|519.1|523.06|519.06|523.18|519.18|523.06|519.06|19
1611088020000|2021-01-19 20:27:00|523.07|519.07|523.09|519.09|523.3|519.3|523|519|21
1611088030000|2021-01-19 20:27:10|523|519|522.54|518.54|523.3|519.3|522.4|518.4|25
1611088040000|2021-01-19 20:27:20|522.55|518.55|522.6|518.6|522.62|518.62|522.53|518.53|20
1611088050000|2021-01-19 20:27:30|522.61|518.61|522.24|518.24|522.61|518.61|522.2|518.2|28
1611088060000|2021-01-19 20:27:40|522.23|518.23|522.43|518.43|522.43|518.43|522.19|518.19|15
1611088070000|2021-01-19 20:27:50|522.44|518.44|522.63|518.63|522.63|518.63|522.43|518.43|21
1611088080000|2021-01-19 20:28:00|522.66|518.66|523.19|519.19|523.23|519.23|522.64|518.64|33
1611088090000|2021-01-19 20:28:10|523.12|519.12|523.71|519.71|523.76|519.76|523.12|519.12|27
1611088100000|2021-01-19 20:28:20|523.7|519.7|523.52|519.52|523.75|519.75|523.5|519.5|18
1611088110000|2021-01-19 20:28:30|523.57|519.57|523.35|519.35|523.57|519.57|523.29|519.29|24
1611088120000|2021-01-19 20:28:40|523.44|519.44|522.98|518.98|523.44|519.44|522.98|518.98|17
1611088130000|2021-01-19 20:28:50|522.99|518.99|523.17|519.17|523.17|519.17|522.98|518.98|19
1611088140000|2021-01-19 20:29:00|523.18|519.18|523.01|519.01|523.27|519.27|523|519|25
1611088150000|2021-01-19 20:29:10|523.02|519.02|522.75|518.75|523.02|519.02|522.63|518.63|19
1611088160000|2021-01-19 20:29:20|522.76|518.76|522.7|518.7|522.83|518.83|522.54|518.54|23
1611088170000|2021-01-19 20:29:30|522.76|518.76|522.47|518.47|522.76|518.76|522.47|518.47|13
1611088180000|2021-01-19 20:29:40|522.5|518.5|522.67|518.67|522.68|518.68|522.5|518.5|19
1611088190000|2021-01-19 20:29:50|522.65|518.65|522.37|518.37|522.68|518.68|522.11|518.11|23
1611088200000|2021-01-19 20:30:00|522.33|518.33|521.63|517.63|522.33|518.33|521.63|517.63|33
1611088210000|2021-01-19 20:30:10|521.64|517.64|521.39|517.39|521.69|517.69|521.39|517.39|20
1611088220000|2021-01-19 20:30:20|521.32|517.32|521.28|517.28|521.32|517.32|521.15|517.15|11
1611088230000|2021-01-19 20:30:30|521.27|517.27|521.07|517.07|521.27|517.27|521.04|517.04|14
1611088240000|2021-01-19 20:30:40|521.06|517.06|521.21|517.21|521.21|517.21|521.03|517.03|15
1611088250000|2021-01-19 20:30:50|521.22|517.22|521.18|517.18|521.28|517.28|521.18|517.18|15
1611088260000|2021-01-19 20:31:00|521.16|517.16|521.6|517.6|521.64|517.64|521.15|517.15|24
1611088270000|2021-01-19 20:31:10|521.59|517.59|521.36|517.36|521.59|517.59|521.35|517.35|27
1611088280000|2021-01-19 20:31:20|521.39|517.39|521.23|517.23|521.39|517.39|521.23|517.23|22
1611088290000|2021-01-19 20:31:30|521.22|517.22|521.18|517.18|521.22|517.22|521.17|517.17|10
1611088300000|2021-01-19 20:31:40|521.16|517.16|521.22|517.22|521.22|517.22|521.15|517.15|11
1611088310000|2021-01-19 20:31:50|521.21|517.21|521.22|517.22|521.22|517.22|521.16|517.16|14
1611088320000|2021-01-19 20:32:00|521.27|517.27|521.29|517.29|521.46|517.46|521.24|517.24|23
1611088330000|2021-01-19 20:32:10|521.28|517.28|521.46|517.46|521.46|517.46|521.27|517.27|12
1611088340000|2021-01-19 20:32:20|521.49|517.49|522.38|518.38|522.38|518.38|521.49|517.49|30
1611088350000|2021-01-19 20:32:30|522.51|518.51|522.57|518.57|522.7|518.7|522.49|518.49|16
1611088360000|2021-01-19 20:32:40|522.48|518.48|523.21|519.21|523.24|519.24|522.48|518.48|27
1611088370000|2021-01-19 20:32:50|523.27|519.27|523.33|519.33|523.41|519.41|523.14|519.14|27
1611088380000|2021-01-19 20:33:00|523.37|519.37|523.65|519.65|523.65|519.65|523.29|519.29|25
1611088390000|2021-01-19 20:33:10|523.66|519.66|524.25|520.25|524.25|520.25|523.66|519.66|31
1611088400000|2021-01-19 20:33:20|524.27|520.27|524.66|520.66|524.66|520.66|524.27|520.27|22
1611088410000|2021-01-19 20:33:30|524.61|520.61|524.9|520.9|525.11|521.11|524.61|520.61|33
1611088420000|2021-01-19 20:33:40|524.96|520.96|525.19|521.19|525.19|521.19|524.96|520.96|19
1611088430000|2021-01-19 20:33:50|525.18|521.18|525.28|521.28|525.38|521.38|525.17|521.17|22
1611088440000|2021-01-19 20:34:00|525.3|521.3|525.34|521.34|525.47|521.47|525.22|521.22|24
1611088450000|2021-01-19 20:34:10|525.36|521.36|525.43|521.43|525.52|521.52|525.35|521.35|21
1611088460000|2021-01-19 20:34:20|525.45|521.45|525.54|521.54|525.67|521.67|525.43|521.43|17
1611088470000|2021-01-19 20:34:30|525.56|521.56|525.47|521.47|525.58|521.58|525.47|521.47|21
1611088480000|2021-01-19 20:34:40|525.48|521.48|525.36|521.36|525.52|521.52|525.32|521.32|25
1611088490000|2021-01-19 20:34:50|525.35|521.35|525.49|521.49|525.5|521.5|525.35|521.35|15
1611088500000|2021-01-19 20:35:00|525.48|521.48|524.72|520.72|525.5|521.5|524.72|520.72|24
1611088510000|2021-01-19 20:35:10|524.62|520.62|524.27|520.27|524.62|520.62|524.18|520.18|21
1611088520000|2021-01-19 20:35:20|524.26|520.26|524.3|520.3|524.3|520.3|524.2|520.2|22
1611088530000|2021-01-19 20:35:30|524.34|520.34|524.3|520.3|524.64|520.64|524.3|520.3|23
1611088540000|2021-01-19 20:35:40|524.33|520.33|524.23|520.23|524.4|520.4|524.23|520.23|12
1611088550000|2021-01-19 20:35:50|524.22|520.22|524.49|520.49|524.54|520.54|524.22|520.22|15
1611088560000|2021-01-19 20:36:00|524.52|520.52|524.79|520.79|524.8|520.8|524.49|520.49|25
1611088570000|2021-01-19 20:36:10|524.72|520.72|524.7|520.7|524.75|520.75|524.6|520.6|18
1611088580000|2021-01-19 20:36:20|524.69|520.69|524.7|520.7|524.71|520.71|524.67|520.67|11
1611088590000|2021-01-19 20:36:30|524.69|520.69|524.89|520.89|524.93|520.93|524.67|520.67|13
1611088600000|2021-01-19 20:36:40|524.93|520.93|524.67|520.67|524.93|520.93|524.62|520.62|16
1611088610000|2021-01-19 20:36:50|524.66|520.66|524.67|520.67|524.67|520.67|524.48|520.48|19
1611088620000|2021-01-19 20:37:00|524.65|520.65|525.08|521.08|525.09|521.09|524.65|520.65|18
1611088630000|2021-01-19 20:37:10|525.09|521.09|524.71|520.71|525.09|521.09|524.69|520.69|20
1611088640000|2021-01-19 20:37:20|524.72|520.72|524.9|520.9|525.02|521.02|524.72|520.72|20
1611088650000|2021-01-19 20:37:30|524.89|520.89|524.67|520.67|524.89|520.89|524.67|520.67|15
1611088660000|2021-01-19 20:37:40|524.66|520.66|524.56|520.56|524.66|520.66|524.53|520.53|8
1611088670000|2021-01-19 20:37:50|524.53|520.53|524.35|520.35|524.57|520.57|524.35|520.35|21
1611088680000|2021-01-19 20:38:00|524.33|520.33|523.87|519.87|524.52|520.52|523.87|519.87|30
1611088690000|2021-01-19 20:38:10|523.84|519.84|523.79|519.79|523.87|519.87|523.78|519.78|28
1611088700000|2021-01-19 20:38:20|523.83|519.83|524.08|520.08|524.12|520.12|523.72|519.72|26
1611088710000|2021-01-19 20:38:30|524.06|520.06|524.46|520.46|524.46|520.46|524.03|520.03|17
1611088720000|2021-01-19 20:38:40|524.45|520.45|524.57|520.57|524.65|520.65|524.45|520.45|20
1611088730000|2021-01-19 20:38:50|524.58|520.58|524.6|520.6|524.64|520.64|524.58|520.58|26
1611088740000|2021-01-19 20:39:00|524.59|520.59|524.27|520.27|524.62|520.62|524.27|520.27|22
1611088750000|2021-01-19 20:39:10|524.3|520.3|524.33|520.33|524.43|520.43|524.27|520.27|14
1611088760000|2021-01-19 20:39:20|524.35|520.35|524.22|520.22|524.35|520.35|524.21|520.21|11
1611088770000|2021-01-19 20:39:30|524.24|520.24|524.06|520.06|524.31|520.31|524.05|520.05|15
1611088780000|2021-01-19 20:39:40|524.05|520.05|524.11|520.11|524.11|520.11|524.01|520.01|11
1611088790000|2021-01-19 20:39:50|524.1|520.1|524.09|520.09|524.12|520.12|524.03|520.03|20
1611088800000|2021-01-19 20:40:00|524.07|520.07|523.92|519.92|524.11|520.11|523.9|519.9|20
1611088810000|2021-01-19 20:40:10|523.93|519.93|523.82|519.82|523.93|519.93|523.82|519.82|15
1611088820000|2021-01-19 20:40:20|523.8|519.8|523.81|519.81|523.81|519.81|523.8|519.8|8
1611088830000|2021-01-19 20:40:30|523.83|519.83|523.86|519.86|523.87|519.87|523.83|519.83|14
1611088840000|2021-01-19 20:40:40|523.87|519.87|524.18|520.18|524.25|520.25|523.86|519.86|22
1611088850000|2021-01-19 20:40:50|524.23|520.23|524.36|520.36|524.37|520.37|524.23|520.23|11
1611088860000|2021-01-19 20:41:00|524.34|520.34|525.09|521.09|525.09|521.09|524.31|520.31|25
1611088870000|2021-01-19 20:41:10|525.1|521.1|525.4|521.4|525.56|521.56|525.1|521.1|21
1611088880000|2021-01-19 20:41:20|525.39|521.39|525.48|521.48|525.49|521.49|525.38|521.38|27
1611088890000|2021-01-19 20:41:30|525.44|521.44|525.51|521.51|525.54|521.54|525.42|521.42|20
1611088900000|2021-01-19 20:41:40|525.5|521.5|524.74|520.74|525.5|521.5|524.74|520.74|24
1611088910000|2021-01-19 20:41:50|524.71|520.71|524.77|520.77|524.77|520.77|524.69|520.69|30
1611088920000|2021-01-19 20:42:00|524.76|520.76|525.05|521.05|525.09|521.09|524.76|520.76|24
1611088930000|2021-01-19 20:42:10|525.06|521.06|525.09|521.09|525.1|521.1|525.03|521.03|23
1611088940000|2021-01-19 20:42:20|525.11|521.11|524.73|520.73|525.14|521.14|524.7|520.7|24
1611088950000|2021-01-19 20:42:30|524.81|520.81|524.58|520.58|524.86|520.86|524.57|520.57|17
1611088960000|2021-01-19 20:42:40|524.49|520.49|524.55|520.55|524.57|520.57|524.49|520.49|10
1611088970000|2021-01-19 20:42:50|524.57|520.57|524.4|520.4|524.62|520.62|524.29|520.29|20
1611088980000|2021-01-19 20:43:00|524.43|520.43|524.16|520.16|524.43|520.43|524.16|520.16|19
1611088990000|2021-01-19 20:43:10|524.14|520.14|524.25|520.25|524.25|520.25|523.99|519.99|21
1611089000000|2021-01-19 20:43:20|524.24|520.24|524.15|520.15|524.33|520.33|524.15|520.15|15
1611089010000|2021-01-19 20:43:30|524.14|520.14|524.12|520.12|524.15|520.15|524.11|520.11|11
1611089020000|2021-01-19 20:43:40|524.13|520.13|524.13|520.13|524.16|520.16|524.1|520.1|10
1611089030000|2021-01-19 20:43:50|524.12|520.12|524.14|520.14|524.14|520.14|524.05|520.05|11
1611089040000|2021-01-19 20:44:00|524.13|520.13|523.86|519.86|524.13|520.13|523.86|519.86|20
1611089050000|2021-01-19 20:44:10|523.87|519.87|524.42|520.42|524.43|520.43|523.84|519.84|30
1611089060000|2021-01-19 20:44:20|524.44|520.44|524.51|520.51|524.65|520.65|524.44|520.44|22
1611089070000|2021-01-19 20:44:30|524.49|520.49|524.2|520.2|524.49|520.49|524.19|520.19|20
1611089080000|2021-01-19 20:44:40|524.19|520.19|524.24|520.24|524.24|520.24|524.19|520.19|12
1611089090000|2021-01-19 20:44:50|524.22|520.22|524.25|520.25|524.29|520.29|524.22|520.22|15
1611089100000|2021-01-19 20:45:00|524.26|520.26|523.89|519.89|524.38|520.38|523.89|519.89|28
1611089110000|2021-01-19 20:45:10|523.87|519.87|523.74|519.74|523.91|519.91|523.72|519.72|17
1611089120000|2021-01-19 20:45:20|523.76|519.76|523.93|519.93|523.95|519.95|523.76|519.76|22
1611089130000|2021-01-19 20:45:30|523.92|519.92|523.83|519.83|523.92|519.92|523.82|519.82|10
1611089140000|2021-01-19 20:45:40|523.82|519.82|523.8|519.8|523.84|519.84|523.67|519.67|24
1611089150000|2021-01-19 20:45:50|523.75|519.75|523.72|519.72|523.84|519.84|523.7|519.7|19
1611089160000|2021-01-19 20:46:00|523.73|519.73|523.76|519.76|523.82|519.82|523.67|519.67|17
1611089170000|2021-01-19 20:46:10|523.66|519.66|523.72|519.72|523.72|519.72|523.62|519.62|10
1611089180000|2021-01-19 20:46:20|523.75|519.75|523.89|519.89|523.89|519.89|523.73|519.73|22
1611089190000|2021-01-19 20:46:30|523.9|519.9|523.95|519.95|523.98|519.98|523.9|519.9|17
1611089200000|2021-01-19 20:46:40|523.97|519.97|523.83|519.83|524.04|520.04|523.83|519.83|27
1611089210000|2021-01-19 20:46:50|523.82|519.82|523.97|519.97|523.98|519.98|523.8|519.8|22
1611089220000|2021-01-19 20:47:00|523.94|519.94|523.86|519.86|523.94|519.94|523.66|519.66|29
1611089230000|2021-01-19 20:47:10|523.87|519.87|523.92|519.92|523.94|519.94|523.86|519.86|11
1611089240000|2021-01-19 20:47:20|523.91|519.91|523.79|519.79|523.92|519.92|523.78|519.78|20
1611089250000|2021-01-19 20:47:30|523.77|519.77|523.61|519.61|523.77|519.77|523.56|519.56|23
1611089260000|2021-01-19 20:47:40|523.49|519.49|523.04|519.04|523.49|519.49|523.04|519.04|19
1611089270000|2021-01-19 20:47:50|523|519|523.04|519.04|523.4|519.4|523|519|19
1611089280000|2021-01-19 20:48:00|523.02|519.02|522.62|518.62|523.04|519.04|522.48|518.48|22
1611089290000|2021-01-19 20:48:10|522.58|518.58|522.45|518.45|522.59|518.59|522.45|518.45|29
1611089300000|2021-01-19 20:48:20|522.44|518.44|522.44|518.44|522.46|518.46|522.4|518.4|20
1611089310000|2021-01-19 20:48:30|522.42|518.42|522.27|518.27|522.47|518.47|522.27|518.27|31
1611089320000|2021-01-19 20:48:40|522.1|518.1|522.09|518.09|522.14|518.14|521.98|517.98|24
1611089330000|2021-01-19 20:48:50|522.1|518.1|522.38|518.38|522.38|518.38|522.02|518.02|25
1611089340000|2021-01-19 20:49:00|522.39|518.39|522.7|518.7|522.92|518.92|522.27|518.27|20
1611089350000|2021-01-19 20:49:10|522.69|518.69|522.81|518.81|522.95|518.95|522.64|518.64|19
1611089360000|2021-01-19 20:49:20|522.82|518.82|522.85|518.85|522.85|518.85|522.73|518.73|10
1611089370000|2021-01-19 20:49:30|522.86|518.86|523.27|519.27|523.27|519.27|522.8|518.8|11
1611089380000|2021-01-19 20:49:40|523.26|519.26|522.95|518.95|523.26|519.26|522.93|518.93|19
1611089390000|2021-01-19 20:49:50|522.94|518.94|523.01|519.01|523.02|519.02|522.89|518.89|15
1611089400000|2021-01-19 20:50:00|522.99|518.99|522.86|518.86|522.99|518.99|522.8|518.8|19
1611089410000|2021-01-19 20:50:10|522.87|518.87|523.08|519.08|523.08|519.08|522.86|518.86|14
1611089420000|2021-01-19 20:50:20|523.1|519.1|523.31|519.31|523.33|519.33|523.1|519.1|18
1611089430000|2021-01-19 20:50:30|523.33|519.33|523.16|519.16|523.34|519.34|523.16|519.16|13
1611089440000|2021-01-19 20:50:40|523.15|519.15|523.05|519.05|523.15|519.15|522.98|518.98|16
1611089450000|2021-01-19 20:50:50|523.06|519.06|523.07|519.07|523.1|519.1|523.04|519.04|10
1611089460000|2021-01-19 20:51:00|523.06|519.06|522.82|518.82|523.1|519.1|522.82|518.82|23
1611089470000|2021-01-19 20:51:10|522.8|518.8|522.95|518.95|522.95|518.95|522.8|518.8|14
1611089480000|2021-01-19 20:51:20|522.96|518.96|523.24|519.24|523.26|519.26|522.94|518.94|17
1611089490000|2021-01-19 20:51:30|523.25|519.25|523.45|519.45|523.45|519.45|523.23|519.23|12
1611089500000|2021-01-19 20:51:40|523.48|519.48|524.08|520.08|524.23|520.23|523.48|519.48|28
1611089510000|2021-01-19 20:51:50|524.18|520.18|524.6|520.6|524.6|520.6|524.17|520.17|15
1611089520000|2021-01-19 20:52:00|524.59|520.59|524.55|520.55|524.59|520.59|524.41|520.41|23
1611089530000|2021-01-19 20:52:10|524.53|520.53|524.87|520.87|524.88|520.88|524.38|520.38|28
1611089540000|2021-01-19 20:52:20|524.89|520.89|524.91|520.91|524.96|520.96|524.85|520.85|19
1611089550000|2021-01-19 20:52:30|524.87|520.87|524.91|520.91|525.01|521.01|524.87|520.87|12
1611089560000|2021-01-19 20:52:40|524.9|520.9|524.71|520.71|524.9|520.9|524.71|520.71|12
1611089570000|2021-01-19 20:52:50|524.63|520.63|524.51|520.51|524.63|520.63|524.51|520.51|11
1611089580000|2021-01-19 20:53:00|524.39|520.39|524.44|520.44|524.46|520.46|524.35|520.35|14
1611089590000|2021-01-19 20:53:10|524.46|520.46|524.47|520.47|524.5|520.5|524.42|520.42|15
1611089600000|2021-01-19 20:53:20|524.46|520.46|524.44|520.44|524.48|520.48|524.42|520.42|14
1611089610000|2021-01-19 20:53:30|524.43|520.43|524.63|520.63|524.64|520.64|524.38|520.38|13
1611089620000|2021-01-19 20:53:40|524.62|520.62|524.71|520.71|524.71|520.71|524.62|520.62|6
1611089630000|2021-01-19 20:53:50|524.69|520.69|524.72|520.72|524.74|520.74|524.69|520.69|17
1611089640000|2021-01-19 20:54:00|524.71|520.71|524.71|520.71|524.72|520.72|524.71|520.71|3
1611089650000|2021-01-19 20:54:10|524.7|520.7|524.78|520.78|524.78|520.78|524.7|520.7|8
1611089660000|2021-01-19 20:54:20|524.79|520.79|524.94|520.94|524.96|520.96|524.79|520.79|7
1611089670000|2021-01-19 20:54:30|524.98|520.98|524.85|520.85|525|521|524.26|520.26|12
1611089680000|2021-01-19 20:54:40|524.88|520.88|524.89|520.89|524.92|520.92|524.84|520.84|12
1611089690000|2021-01-19 20:54:50|524.88|520.88|524.88|520.88|524.98|520.98|524.85|520.85|14
1611089700000|2021-01-19 20:55:00|524.86|520.86|524.61|520.61|524.89|520.89|524.54|520.54|28
1611089710000|2021-01-19 20:55:10|524.59|520.59|524.83|520.83|524.83|520.83|524.59|520.59|15
1611089720000|2021-01-19 20:55:20|524.84|520.84|524.82|520.82|524.88|520.88|524.71|520.71|18
1611089730000|2021-01-19 20:55:30|524.88|520.88|524.98|520.98|524.98|520.98|524.82|520.82|13
1611089740000|2021-01-19 20:55:40|525|521|524.96|520.96|525|521|524.96|520.96|3
1611089750000|2021-01-19 20:55:50|524.92|520.92|524.9|520.9|524.92|520.92|524.88|520.88|6
1611089760000|2021-01-19 20:56:00|524.89|520.89|525.07|521.07|525.07|521.07|524.89|520.89|9
1611089770000|2021-01-19 20:56:10|525.09|521.09|525.17|521.17|525.17|521.17|525.09|521.09|5
1611089780000|2021-01-19 20:56:20|525.19|521.19|525.36|521.36|525.39|521.39|525.11|521.11|16
1611089790000|2021-01-19 20:56:30|525.34|521.34|525.9|521.9|525.9|521.9|525.34|521.34|8
1611089800000|2021-01-19 20:56:40|525.92|521.92|526.13|522.13|526.16|522.16|525.92|521.92|18
1611089820000|2021-01-19 20:57:00|526.17|522.17|526.41|522.41|526.49|522.49|526.13|522.13|12
1611089830000|2021-01-19 20:57:10|526.5|522.5|526.82|522.82|526.9|522.9|526.41|522.41|27
1611089840000|2021-01-19 20:57:20|526.83|522.83|526.81|522.81|526.84|522.84|526.75|522.75|11
1611089850000|2021-01-19 20:57:30|526.83|522.83|526.51|522.51|526.83|522.83|526.51|522.51|15
1611089860000|2021-01-19 20:57:40|526.52|522.52|526.64|522.64|526.66|522.66|526.52|522.52|17
1611089870000|2021-01-19 20:57:50|526.63|522.63|526.21|522.21|526.63|522.63|526.11|522.11|15
1611089880000|2021-01-19 20:58:00|526.24|522.24|526.24|522.24|526.26|522.26|526.18|522.18|16
1611089890000|2021-01-19 20:58:10|526.12|522.12|526.18|522.18|526.18|522.18|526.03|522.03|17
1611089900000|2021-01-19 20:58:20|526.17|522.17|525.71|521.71|526.18|522.18|525.71|521.71|14
1611089910000|2021-01-19 20:58:30|525.75|521.75|525.82|521.82|525.93|521.93|525.75|521.75|18
1611089920000|2021-01-19 20:58:40|525.85|521.85|525.94|521.94|525.94|521.94|525.85|521.85|17
1611089930000|2021-01-19 20:58:50|525.93|521.93|525.71|521.71|525.93|521.93|525.47|521.47|25
1611089940000|2021-01-19 20:59:00|525.7|521.7|525.08|521.08|525.73|521.73|524.99|520.99|26
1611089950000|2021-01-19 20:59:10|525.09|521.09|525.12|521.12|525.13|521.13|525.05|521.05|17
1611089960000|2021-01-19 20:59:20|525.11|521.11|524.96|520.96|525.11|521.11|524.96|520.96|3
1611089970000|2021-01-19 20:59:30|524.97|520.97|525|521|525|521|524.97|520.97|3
1611089980000|2021-01-19 20:59:40|525.03|521.03|525.16|521.16|525.25|521.25|525.03|521.03|14
1611089990000|2021-01-19 20:59:50|525.15|521.15|525.24|521.24|525.25|521.25|525.15|521.15|5
1611090000000|2021-01-19 21:00:00|525.23|521.23|524.94|520.94|525.23|521.23|524.72|520.72|25
1611090010000|2021-01-19 21:00:10|524.97|520.97|524.21|520.21|524.97|520.97|524.19|520.19|25
1611090020000|2021-01-19 21:00:20|524.13|520.13|524.26|520.26|524.26|520.26|524.13|520.13|14
1611090030000|2021-01-19 21:00:30|524.27|520.27|524.38|520.38|524.38|520.38|524.25|520.25|11
1611090040000|2021-01-19 21:00:40|524.37|520.37|524.63|520.63|524.64|520.64|524.35|520.35|22
1611090050000|2021-01-19 21:00:50|524.65|520.65|524.86|520.86|524.99|520.99|524.65|520.65|21
1611090060000|2021-01-19 21:01:00|524.98|520.98|525.06|521.06|525.06|521.06|524.76|520.76|15
1611090070000|2021-01-19 21:01:10|525.09|521.09|525.38|521.38|525.38|521.38|525.06|521.06|18
1611090080000|2021-01-19 21:01:20|525.44|521.44|526.06|522.06|526.38|522.38|525.44|521.44|30
1611090090000|2021-01-19 21:01:30|526.02|522.02|526.03|522.03|526.21|522.21|526.01|522.01|13
1611090100000|2021-01-19 21:01:40|526.02|522.02|526.07|522.07|526.26|522.26|526.02|522.02|23
1611090110000|2021-01-19 21:01:50|526.08|522.08|526.17|522.17|526.18|522.18|526.08|522.08|16
1611090120000|2021-01-19 21:02:00|526.19|522.19|526.13|522.13|526.19|522.19|526.12|522.12|10
1611090130000|2021-01-19 21:02:10|526.14|522.14|525.91|521.91|526.14|522.14|525.89|521.89|15
1611090140000|2021-01-19 21:02:20|525.9|521.9|525.92|521.92|525.95|521.95|525.9|521.9|13
1611090150000|2021-01-19 21:02:30|525.93|521.93|525.83|521.83|525.93|521.93|525.83|521.83|16
1611090160000|2021-01-19 21:02:40|525.85|521.85|525.3|521.3|525.85|521.85|525.3|521.3|19
1611090170000|2021-01-19 21:02:50|525.32|521.32|524.81|520.81|525.32|521.32|524.81|520.81|22
1611090180000|2021-01-19 21:03:00|524.84|520.84|525.05|521.05|525.13|521.13|524.83|520.83|24
1611090190000|2021-01-19 21:03:10|525.04|521.04|525.04|521.04|525.05|521.05|525.04|521.04|3
1611090200000|2021-01-19 21:03:20|525.05|521.05|525.76|521.76|525.77|521.77|525.05|521.05|22
1611090210000|2021-01-19 21:03:30|525.8|521.8|526.08|522.08|526.17|522.17|525.78|521.78|19
1611090220000|2021-01-19 21:03:40|525.99|521.99|525.92|521.92|526.1|522.1|525.92|521.92|13
1611090230000|2021-01-19 21:03:50|526.02|522.02|525.97|521.97|526.13|522.13|525.92|521.92|12
1611090240000|2021-01-19 21:04:00|525.98|521.98|525.96|521.96|526|522|525.94|521.94|9
1611090250000|2021-01-19 21:04:10|525.95|521.95|525.94|521.94|525.95|521.95|525.94|521.94|2
1611090260000|2021-01-19 21:04:20|525.95|521.95|525.92|521.92|525.95|521.95|525.92|521.92|3
1611090270000|2021-01-19 21:04:30|525.94|521.94|526.65|522.65|526.66|522.66|525.94|521.94|13
1611090280000|2021-01-19 21:04:40|526.61|522.61|526.58|522.58|526.65|522.65|526.48|522.48|15
1611090290000|2021-01-19 21:04:50|526.54|522.54|526.44|522.44|526.58|522.58|526.4|522.4|23
1611090300000|2021-01-19 21:05:00|526.45|522.45|526.81|522.81|526.81|522.81|526.45|522.45|15
1611090310000|2021-01-19 21:05:10|526.82|522.82|526.84|522.84|526.84|522.84|526.82|522.82|3
1611090320000|2021-01-19 21:05:20|526.85|522.85|526.88|522.88|526.89|522.89|526.85|522.85|8
1611090330000|2021-01-19 21:05:30|526.85|522.85|526.84|522.84|526.88|522.88|526.84|522.84|4
1611090340000|2021-01-19 21:05:40|526.85|522.85|526.8|522.8|526.88|522.88|526.71|522.71|16
1611090350000|2021-01-19 21:05:50|526.79|522.79|526.8|522.8|526.83|522.83|526.73|522.73|8
1611090360000|2021-01-19 21:06:00|526.82|522.82|526.8|522.8|526.82|522.82|526.78|522.78|8
1611090370000|2021-01-19 21:06:10|526.81|522.81|526.67|522.67|526.81|522.81|526.67|522.67|7
1611090380000|2021-01-19 21:06:20|526.68|522.68|526.68|522.68|526.7|522.7|526.64|522.64|10
1611090390000|2021-01-19 21:06:30|526.76|522.76|526.75|522.75|526.79|522.79|526.75|522.75|9
1611090400000|2021-01-19 21:06:40|526.76|522.76|526.7|522.7|526.82|522.82|526.68|522.68|12
1611090410000|2021-01-19 21:06:50|526.71|522.71|526.78|522.78|526.78|522.78|526.7|522.7|10
1611090420000|2021-01-19 21:07:00|526.77|522.77|526.76|522.76|526.78|522.78|526.62|522.62|16
1611090430000|2021-01-19 21:07:10|526.75|522.75|526.76|522.76|526.76|522.76|526.74|522.74|6
1611090440000|2021-01-19 21:07:20|526.79|522.79|526.77|522.77|526.8|522.8|526.76|522.76|10
1611090450000|2021-01-19 21:07:30|526.79|522.79|526.8|522.8|526.8|522.8|526.79|522.79|2
1611090460000|2021-01-19 21:07:40|526.81|522.81|526.79|522.79|526.81|522.81|526.78|522.78|9
1611090480000|2021-01-19 21:08:00|526.81|522.81|527.08|523.08|527.14|523.14|526.81|522.81|15
1611090490000|2021-01-19 21:08:10|527.09|523.09|527.12|523.12|527.12|523.12|526.97|522.97|8
1611090500000|2021-01-19 21:08:20|527.11|523.11|527.5|523.5|527.5|523.5|526.97|522.97|5
1611090510000|2021-01-19 21:08:30|527.49|523.49|527.45|523.45|527.5|523.5|527.41|523.41|11
1611090520000|2021-01-19 21:08:40|527.44|523.44|527.45|523.45|527.46|523.46|527.43|523.43|6
1611090530000|2021-01-19 21:08:50|527.47|523.47|527.82|523.82|527.94|523.94|527.43|523.43|22
1611090540000|2021-01-19 21:09:00|527.86|523.86|527.36|523.36|527.9|523.9|527.32|523.32|18
1611090550000|2021-01-19 21:09:10|527.3|523.3|527.52|523.52|527.52|523.52|527.3|523.3|17
1611090560000|2021-01-19 21:09:20|527.5|523.5|527.5|523.5|527.54|523.54|527.5|523.5|14
1611090570000|2021-01-19 21:09:30|527.52|523.52|527.5|523.5|527.54|523.54|527.49|523.49|9
1611090580000|2021-01-19 21:09:40|527.46|523.46|527.87|523.87|527.88|523.88|527.46|523.46|20
1611090590000|2021-01-19 21:09:50|527.8|523.8|527.84|523.84|527.86|523.86|527.8|523.8|13
1611090600000|2021-01-19 21:10:00|527.86|523.86|527.72|523.72|527.88|523.88|527.72|523.72|27
1611090610000|2021-01-19 21:10:10|527.66|523.66|527.68|523.68|527.73|523.73|527.29|523.29|30
1611090620000|2021-01-19 21:10:20|527.66|523.66|527.6|523.6|527.67|523.67|527.58|523.58|13
1611090630000|2021-01-19 21:10:30|527.59|523.59|527.58|523.58|527.62|523.62|527.51|523.51|11
1611090640000|2021-01-19 21:10:40|527.57|523.57|527.27|523.27|527.6|523.6|527.21|523.21|19
1611090650000|2021-01-19 21:10:50|527.25|523.25|527.24|523.24|527.37|523.37|527.23|523.23|16
1611090660000|2021-01-19 21:11:00|527.28|523.28|527.28|523.28|527.37|523.37|527.28|523.28|17
1611090670000|2021-01-19 21:11:10|527.31|523.31|527.26|523.26|527.32|523.32|527.26|523.26|8
1611090680000|2021-01-19 21:11:20|527.28|523.28|527.52|523.52|527.52|523.52|527.25|523.25|16
1611090690000|2021-01-19 21:11:30|527.51|523.51|527.43|523.43|527.51|523.51|527.33|523.33|16
1611090700000|2021-01-19 21:11:40|527.44|523.44|527.7|523.7|527.73|523.73|527.44|523.44|10
1611090710000|2021-01-19 21:11:50|527.69|523.69|527.67|523.67|527.74|523.74|527.61|523.61|7
1611090720000|2021-01-19 21:12:00|527.62|523.62|527.25|523.25|527.68|523.68|527.13|523.13|21
1611090730000|2021-01-19 21:12:10|527.24|523.24|527.78|523.78|527.78|523.78|527.24|523.24|8
1611090740000|2021-01-19 21:12:20|527.77|523.77|527.85|523.85|527.85|523.85|527.75|523.75|11
1611090750000|2021-01-19 21:12:30|527.92|523.92|528.02|524.02|528.08|524.08|527.91|523.91|8
1611090760000|2021-01-19 21:12:40|527.99|523.99|527.99|523.99|527.99|523.99|527.99|523.99|1
1611090770000|2021-01-19 21:12:50|528.01|524.01|527.74|523.74|528.01|524.01|527.74|523.74|11
1611090780000|2021-01-19 21:13:00|527.72|523.72|528.18|524.18|528.18|524.18|527.72|523.72|15
1611090790000|2021-01-19 21:13:10|528.28|524.28|527.97|523.97|528.28|524.28|527.97|523.97|7
1611090800000|2021-01-19 21:13:20|528.09|524.09|528.35|524.35|528.35|524.35|527.86|523.86|19
1611090810000|2021-01-19 21:13:30|528.36|524.36|528.15|524.15|528.48|524.48|528.15|524.15|17
1611090820000|2021-01-19 21:13:40|528.14|524.14|528.16|524.16|528.19|524.19|528.13|524.13|10
1611090830000|2021-01-19 21:13:50|528.15|524.15|528.15|524.15|528.16|524.16|528.14|524.14|13
1611090840000|2021-01-19 21:14:00|528.14|524.14|528.06|524.06|528.16|524.16|528.06|524.06|9
1611090850000|2021-01-19 21:14:10|528.08|524.08|527.68|523.68|528.09|524.09|527.68|523.68|19
1611090860000|2021-01-19 21:14:20|527.66|523.66|527.51|523.51|527.7|523.7|527.5|523.5|28
1611090870000|2021-01-19 21:14:30|527.49|523.49|527.36|523.36|527.49|523.49|527.34|523.34|19
1611090880000|2021-01-19 21:14:40|527.37|523.37|527.17|523.17|527.37|523.37|527.03|523.03|17
1611090890000|2021-01-19 21:14:50|527.2|523.2|526.65|522.65|527.2|523.2|526.64|522.64|18
1611090900000|2021-01-19 21:15:00|526.66|522.66|526.59|522.59|526.7|522.7|526.47|522.47|16
1611090910000|2021-01-19 21:15:10|526.66|522.66|526.75|522.75|526.83|522.83|526.6|522.6|16
1611090920000|2021-01-19 21:15:20|526.74|522.74|526.91|522.91|526.91|522.91|526.7|522.7|18
1611090930000|2021-01-19 21:15:30|526.9|522.9|526.7|522.7|526.9|522.9|526.69|522.69|13
1611090940000|2021-01-19 21:15:40|526.69|522.69|526.87|522.87|526.93|522.93|526.63|522.63|26
1611090950000|2021-01-19 21:15:50|526.82|522.82|526.89|522.89|526.94|522.94|526.82|522.82|22
1611090960000|2021-01-19 21:16:00|526.85|522.85|526.88|522.88|527|523|526.84|522.84|23
1611090970000|2021-01-19 21:16:10|526.9|522.9|527.08|523.08|527.08|523.08|526.88|522.88|19
1611090980000|2021-01-19 21:16:20|527.07|523.07|527.18|523.18|527.18|523.18|527.07|523.07|3
1611090990000|2021-01-19 21:16:30|527.17|523.17|527.11|523.11|527.17|523.17|527.09|523.09|12
1611091000000|2021-01-19 21:16:40|527.1|523.1|527.13|523.13|527.15|523.15|527.08|523.08|8
1611091010000|2021-01-19 21:16:50|527.12|523.12|527.18|523.18|527.23|523.23|527.12|523.12|9
1611091020000|2021-01-19 21:17:00|527.2|523.2|527.88|523.88|527.88|523.88|527.2|523.2|20
1611091030000|2021-01-19 21:17:10|527.84|523.84|527.93|523.93|527.93|523.93|527.83|523.83|8
1611091040000|2021-01-19 21:17:20|527.92|523.92|527.93|523.93|527.96|523.96|527.56|523.56|22
1611091050000|2021-01-19 21:17:30|527.92|523.92|527.81|523.81|527.92|523.92|527.81|523.81|6
1611091060000|2021-01-19 21:17:40|527.78|523.78|527.02|523.02|527.78|523.78|527.01|523.01|23
1611091070000|2021-01-19 21:17:50|527|523|527.1|523.1|527.2|523.2|527|523|13
1611091080000|2021-01-19 21:18:00|527.12|523.12|527.43|523.43|527.45|523.45|527.11|523.11|9
1611091090000|2021-01-19 21:18:10|527.46|523.46|527.47|523.47|527.47|523.47|527.45|523.45|4
1611091100000|2021-01-19 21:18:20|527.48|523.48|527.57|523.57|527.64|523.64|527.48|523.48|10
1611091110000|2021-01-19 21:18:30|527.58|523.58|527.56|523.56|527.58|523.58|527.52|523.52|13
1611091120000|2021-01-19 21:18:40|527.55|523.55|527.55|523.55|527.55|523.55|527.55|523.55|1
1611091130000|2021-01-19 21:18:50|527.56|523.56|527.58|523.58|527.58|523.58|527.56|523.56|3
1611091140000|2021-01-19 21:19:00|527.57|523.57|527.57|523.57|527.66|523.66|527.55|523.55|12
1611091150000|2021-01-19 21:19:10|527.59|523.59|527.58|523.58|527.62|523.62|527.57|523.57|10
1611091160000|2021-01-19 21:19:20|527.63|523.63|527.66|523.66|527.7|523.7|527.6|523.6|9
1611091170000|2021-01-19 21:19:30|527.62|523.62|527.69|523.69|527.69|523.69|527.62|523.62|8
1611091180000|2021-01-19 21:19:40|527.71|523.71|527.48|523.48|527.73|523.73|527.48|523.48|16
1611091190000|2021-01-19 21:19:50|527.49|523.49|527.46|523.46|527.5|523.5|527.44|523.44|17
1611091200000|2021-01-19 21:20:00|527.45|523.45|527.15|523.15|527.46|523.46|527.15|523.15|14
1611091210000|2021-01-19 21:20:10|527.01|523.01|526.73|522.73|527.01|523.01|526.51|522.51|33
1611091220000|2021-01-19 21:20:20|526.74|522.74|526.72|522.72|526.83|522.83|526.67|522.67|25
1611091230000|2021-01-19 21:20:30|526.71|522.71|526.55|522.55|526.72|522.72|526.28|522.28|22
1611091240000|2021-01-19 21:20:40|526.53|522.53|526.05|522.05|526.58|522.58|526|522|25
1611091250000|2021-01-19 21:20:50|526.03|522.03|526.01|522.01|526.1|522.1|525.98|521.98|12
1611091260000|2021-01-19 21:21:00|525.99|521.99|526.27|522.27|526.28|522.28|525.94|521.94|22
1611091270000|2021-01-19 21:21:10|526.29|522.29|526.13|522.13|526.6|522.6|526.13|522.13|33
1611091280000|2021-01-19 21:21:20|526.18|522.18|526.63|522.63|526.63|522.63|526.14|522.14|28
1611091290000|2021-01-19 21:21:30|526.66|522.66|526.87|522.87|526.91|522.91|526.66|522.66|18
1611091300000|2021-01-19 21:21:40|526.89|522.89|526.6|522.6|526.89|522.89|526.49|522.49|30
1611091310000|2021-01-19 21:21:50|526.64|522.64|526.57|522.57|526.64|522.64|526.55|522.55|22
1611091320000|2021-01-19 21:22:00|526.58|522.58|526.92|522.92|526.94|522.94|526.57|522.57|24
1611091330000|2021-01-19 21:22:10|526.91|522.91|527.04|523.04|527.06|523.06|526.78|522.78|33
1611091340000|2021-01-19 21:22:20|527.06|523.06|527.25|523.25|527.25|523.25|527.04|523.04|10
1611091350000|2021-01-19 21:22:30|527.27|523.27|527.41|523.41|527.41|523.41|527.25|523.25|17
1611091360000|2021-01-19 21:22:40|527.38|523.38|527.82|523.82|527.87|523.87|527.32|523.32|27
1611091370000|2021-01-19 21:22:50|528.12|524.12|528.61|524.61|528.81|524.81|527.69|523.69|32
1611091380000|2021-01-19 21:23:00|528.62|524.62|528.8|524.8|528.8|524.8|528.54|524.54|24
1611091390000|2021-01-19 21:23:10|528.82|524.82|528.65|524.65|528.86|524.86|528.63|524.63|24
1611091400000|2021-01-19 21:23:20|528.64|524.64|528.7|524.7|528.82|524.82|528.64|524.64|24
1611091410000|2021-01-19 21:23:30|528.89|524.89|528.73|524.73|528.93|524.93|528.48|524.48|28
1611091420000|2021-01-19 21:23:40|528.74|524.74|528.79|524.79|528.91|524.91|528.72|524.72|22
1611091430000|2021-01-19 21:23:50|528.77|524.77|528.89|524.89|528.93|524.93|528.54|524.54|27
1611091440000|2021-01-19 21:24:00|528.91|524.91|529.04|525.04|529.07|525.07|528.91|524.91|18
1611091450000|2021-01-19 21:24:10|529.03|525.03|528.97|524.97|529.03|525.03|528.86|524.86|17
1611091460000|2021-01-19 21:24:20|528.96|524.96|528.97|524.97|528.98|524.98|528.81|524.81|13
1611091470000|2021-01-19 21:24:30|528.96|524.96|529.01|525.01|529.02|525.02|528.96|524.96|20
1611091480000|2021-01-19 21:24:40|529|525|528.92|524.92|529.05|525.05|528.83|524.83|21
1611091490000|2021-01-19 21:24:50|529|525|529.01|525.01|529.01|525.01|528.9|524.9|7
1611091500000|2021-01-19 21:25:00|528.92|524.92|529.21|525.21|529.21|525.21|528.91|524.91|15
1611091510000|2021-01-19 21:25:10|529.17|525.17|529.17|525.17|529.22|525.22|529.03|525.03|26
1611091520000|2021-01-19 21:25:20|529.11|525.11|529.12|525.12|529.18|525.18|528.98|524.98|26
1611091530000|2021-01-19 21:25:30|529.02|525.02|529.13|525.13|529.14|525.14|528.96|524.96|22
1611091540000|2021-01-19 21:25:40|529.14|525.14|529.04|525.04|529.18|525.18|528.9|524.9|27
1611091550000|2021-01-19 21:25:50|529.06|525.06|529.04|525.04|529.06|525.06|529.04|525.04|9
1611091560000|2021-01-19 21:26:00|529.05|525.05|528.69|524.69|529.05|525.05|528.59|524.59|24
1611091570000|2021-01-19 21:26:10|528.64|524.64|528.68|524.68|528.73|524.73|528.5|524.5|20
1611091580000|2021-01-19 21:26:20|528.69|524.69|528.47|524.47|528.74|524.74|528.47|524.47|27
1611091590000|2021-01-19 21:26:30|528.46|524.46|528.08|524.08|528.52|524.52|528.08|524.08|26
1611091600000|2021-01-19 21:26:40|528.02|524.02|527.6|523.6|528.02|524.02|527.6|523.6|18
1611091610000|2021-01-19 21:26:50|527.59|523.59|527.68|523.68|527.73|523.73|527.58|523.58|32
1611091620000|2021-01-19 21:27:00|527.72|523.72|527.71|523.71|527.76|523.76|527.65|523.65|16
1611091630000|2021-01-19 21:27:10|527.74|523.74|527.73|523.73|527.74|523.74|527.7|523.7|7
1611091640000|2021-01-19 21:27:20|527.75|523.75|527.7|523.7|527.79|523.79|527.7|523.7|12
1611091650000|2021-01-19 21:27:30|527.71|523.71|527.9|523.9|527.9|523.9|527.71|523.71|16
1611091660000|2021-01-19 21:27:40|528.07|524.07|528.02|524.02|528.07|524.07|527.85|523.85|16
1611091670000|2021-01-19 21:27:50|527.98|523.98|528.09|524.09|528.09|524.09|527.98|523.98|11
1611091680000|2021-01-19 21:28:00|528.1|524.1|528.07|524.07|528.1|524.1|527.9|523.9|16
1611091690000|2021-01-19 21:28:10|528.08|524.08|528.06|524.06|528.15|524.15|528.06|524.06|16
1611091700000|2021-01-19 21:28:20|528.11|524.11|528.09|524.09|528.15|524.15|528.06|524.06|12
1611091710000|2021-01-19 21:28:30|528.12|524.12|528.02|524.02|528.13|524.13|527.88|523.88|25
1611091720000|2021-01-19 21:28:40|528.06|524.06|528.11|524.11|528.12|524.12|528.06|524.06|7
1611091730000|2021-01-19 21:28:50|528.1|524.1|528.13|524.13|528.14|524.14|528.08|524.08|16
1611091740000|2021-01-19 21:29:00|528.14|524.14|528.95|524.95|528.99|524.99|528.14|524.14|31
1611091750000|2021-01-19 21:29:10|528.93|524.93|528.22|524.22|528.94|524.94|528.22|524.22|34
1611091760000|2021-01-19 21:29:20|528.3|524.3|528.02|524.02|528.3|524.3|528|524|32
1611091770000|2021-01-19 21:29:30|528.04|524.04|527.28|523.28|528.04|524.04|527.28|523.28|22
1611091780000|2021-01-19 21:29:40|527.3|523.3|527.22|523.22|527.67|523.67|527.22|523.22|28
1611091790000|2021-01-19 21:29:50|527.23|523.23|527.28|523.28|527.34|523.34|527.23|523.23|16
1611091800000|2021-01-19 21:30:00|527.27|523.27|527.29|523.29|527.64|523.64|527.25|523.25|26
1611091810000|2021-01-19 21:30:10|527.26|523.26|526.78|522.78|527.27|523.27|526.78|522.78|26
1611091820000|2021-01-19 21:30:20|526.73|522.73|526.66|522.66|526.73|522.73|526.62|522.62|22
1611091830000|2021-01-19 21:30:30|526.69|522.69|526.82|522.82|526.85|522.85|526.69|522.69|13
1611091840000|2021-01-19 21:30:40|526.83|522.83|526.88|522.88|526.88|522.88|526.83|522.83|9
1611091850000|2021-01-19 21:30:50|526.86|522.86|526.85|522.85|526.89|522.89|526.83|522.83|12
1611091860000|2021-01-19 21:31:00|526.86|522.86|527.38|523.38|527.46|523.46|526.86|522.86|25
1611091870000|2021-01-19 21:31:10|527.4|523.4|527.45|523.45|527.48|523.48|527.4|523.4|17
1611091880000|2021-01-19 21:31:20|527.41|523.41|527.45|523.45|527.46|523.46|527.2|523.2|23
1611091890000|2021-01-19 21:31:30|527.42|523.42|527.52|523.52|527.52|523.52|527.37|523.37|16
1611091900000|2021-01-19 21:31:40|527.5|523.5|527.41|523.41|527.52|523.52|527.41|523.41|19
1611091910000|2021-01-19 21:31:50|527.47|523.47|527.46|523.46|527.51|523.51|527.39|523.39|23
1611091920000|2021-01-19 21:32:00|527.45|523.45|527.56|523.56|527.56|523.56|527.38|523.38|23
1611091930000|2021-01-19 21:32:10|527.6|523.6|527.58|523.58|527.64|523.64|527.48|523.48|19
1611091940000|2021-01-19 21:32:20|527.6|523.6|527.85|523.85|527.91|523.91|527.6|523.6|20
1611091950000|2021-01-19 21:32:30|527.82|523.82|527.48|523.48|527.82|523.82|527.46|523.46|27
1611091960000|2021-01-19 21:32:40|527.47|523.47|527.16|523.16|527.47|523.47|527.16|523.16|20
1611091970000|2021-01-19 21:32:50|527.15|523.15|527.07|523.07|527.17|523.17|527.06|523.06|13
1611091980000|2021-01-19 21:33:00|527.08|523.08|527.16|523.16|527.23|523.23|527.08|523.08|20
1611091990000|2021-01-19 21:33:10|527.17|523.17|526.89|522.89|527.18|523.18|526.89|522.89|17
1611092000000|2021-01-19 21:33:20|526.9|522.9|526.82|522.82|526.9|522.9|526.82|522.82|8
1611092010000|2021-01-19 21:33:30|526.84|522.84|526.73|522.73|526.84|522.84|526.73|522.73|16
1611092020000|2021-01-19 21:33:40|526.74|522.74|526.45|522.45|526.75|522.75|526.45|522.45|19
1611092030000|2021-01-19 21:33:50|526.47|522.47|526.19|522.19|526.47|522.47|526.17|522.17|12
1611092040000|2021-01-19 21:34:00|526.16|522.16|525.96|521.96|526.18|522.18|525.96|521.96|16
1611092050000|2021-01-19 21:34:10|525.93|521.93|525.9|521.9|525.93|521.93|525.78|521.78|17
1611092060000|2021-01-19 21:34:20|525.91|521.91|525.88|521.88|526.16|522.16|525.88|521.88|16
1611092070000|2021-01-19 21:34:30|525.9|521.9|525.21|521.21|525.9|521.9|525.19|521.19|25
1611092080000|2021-01-19 21:34:40|525.24|521.24|525.36|521.36|525.41|521.41|525.23|521.23|27
1611092090000|2021-01-19 21:34:50|525.37|521.37|525.12|521.12|525.37|521.37|525.11|521.11|19
1611092100000|2021-01-19 21:35:00|525.16|521.16|525.07|521.07|525.16|521.16|525.05|521.05|22
1611092110000|2021-01-19 21:35:10|525.05|521.05|524.87|520.87|525.05|521.05|524.86|520.86|23
1611092120000|2021-01-19 21:35:20|524.9|520.9|524.97|520.97|525|521|524.69|520.69|18
1611092130000|2021-01-19 21:35:30|524.96|520.96|524.99|520.99|524.99|520.99|524.95|520.95|8
1611092140000|2021-01-19 21:35:40|524.98|520.98|525.16|521.16|525.17|521.17|524.98|520.98|14
1611092150000|2021-01-19 21:35:50|525.15|521.15|525.21|521.21|525.21|521.21|525.15|521.15|3
1611092160000|2021-01-19 21:36:00|525.22|521.22|525.46|521.46|525.46|521.46|525.13|521.13|27
1611092170000|2021-01-19 21:36:10|525.47|521.47|525.34|521.34|525.6|521.6|525.33|521.33|32
1611092180000|2021-01-19 21:36:20|525.31|521.31|525.27|521.27|525.34|521.34|525.25|521.25|16
1611092190000|2021-01-19 21:36:30|525.26|521.26|525.6|521.6|525.6|521.6|525.25|521.25|17
1611092200000|2021-01-19 21:36:40|525.62|521.62|524.76|520.76|525.63|521.63|524.76|520.76|26
1611092210000|2021-01-19 21:36:50|524.77|520.77|524.9|520.9|524.9|520.9|524.72|520.72|22
1611092220000|2021-01-19 21:37:00|524.91|520.91|524.88|520.88|524.98|520.98|524.86|520.86|26
1611092230000|2021-01-19 21:37:10|524.89|520.89|524.87|520.87|524.98|520.98|524.85|520.85|21
1611092240000|2021-01-19 21:37:20|524.84|520.84|525.12|521.12|525.12|521.12|524.8|520.8|21
1611092250000|2021-01-19 21:37:30|525.15|521.15|525.19|521.19|525.22|521.22|525.15|521.15|16
1611092260000|2021-01-19 21:37:40|525.2|521.2|525.47|521.47|525.51|521.51|525.2|521.2|23
1611092270000|2021-01-19 21:37:50|525.46|521.46|525.3|521.3|525.49|521.49|525.29|521.29|23
1611092280000|2021-01-19 21:38:00|525.29|521.29|525.47|521.47|525.48|521.48|525.26|521.26|32
1611092290000|2021-01-19 21:38:10|525.49|521.49|525.3|521.3|525.52|521.52|525.3|521.3|28
1611092300000|2021-01-19 21:38:20|525.31|521.31|525.01|521.01|525.31|521.31|525.01|521.01|23
1611092310000|2021-01-19 21:38:30|525|521|525.3|521.3|525.3|521.3|525|521|23
1611092320000|2021-01-19 21:38:40|525.31|521.31|525.26|521.26|525.31|521.31|525.21|521.21|21
1611092330000|2021-01-19 21:38:50|525.3|521.3|525.25|521.25|525.49|521.49|525.23|521.23|29
1611092340000|2021-01-19 21:39:00|525.24|521.24|525.05|521.05|525.43|521.43|525.05|521.05|28
1611092350000|2021-01-19 21:39:10|525.06|521.06|524.84|520.84|525.13|521.13|524.84|520.84|25
1611092360000|2021-01-19 21:39:20|524.87|520.87|524.96|520.96|524.96|520.96|524.86|520.86|13
1611092370000|2021-01-19 21:39:30|524.97|520.97|525.12|521.12|525.13|521.13|524.96|520.96|15
1611092380000|2021-01-19 21:39:40|525.13|521.13|525.12|521.12|525.14|521.14|524.96|520.96|20
1611092390000|2021-01-19 21:39:50|525.08|521.08|525.24|521.24|525.42|521.42|525.08|521.08|23
1611092400000|2021-01-19 21:40:00|525.23|521.23|525.23|521.23|525.34|521.34|525.22|521.22|14
1611092410000|2021-01-19 21:40:10|525.25|521.25|524.96|520.96|525.25|521.25|524.96|520.96|11
1611092420000|2021-01-19 21:40:20|524.94|520.94|525.01|521.01|525.02|521.02|524.87|520.87|21
1611092430000|2021-01-19 21:40:30|524.94|520.94|524.84|520.84|525.02|521.02|524.84|520.84|21
1611092440000|2021-01-19 21:40:40|524.88|520.88|524.83|520.83|524.92|520.92|524.83|520.83|22
1611092450000|2021-01-19 21:40:50|524.82|520.82|524.86|520.86|524.9|520.9|524.78|520.78|23
1611092460000|2021-01-19 21:41:00|524.9|520.9|524.71|520.71|524.9|520.9|524.66|520.66|25
1611092470000|2021-01-19 21:41:10|524.66|520.66|524.8|520.8|524.83|520.83|524.66|520.66|25
1611092480000|2021-01-19 21:41:20|524.82|520.82|524.89|520.89|524.97|520.97|524.81|520.81|15
1611092490000|2021-01-19 21:41:30|524.88|520.88|525.07|521.07|525.09|521.09|524.88|520.88|24
1611092500000|2021-01-19 21:41:40|525.11|521.11|525.29|521.29|525.3|521.3|525.04|521.04|14
1611092510000|2021-01-19 21:41:50|525.32|521.32|525.08|521.08|525.32|521.32|525.06|521.06|18
1611092520000|2021-01-19 21:42:00|525.11|521.11|524.86|520.86|525.11|521.11|524.86|520.86|23
1611092530000|2021-01-19 21:42:10|524.88|520.88|524.99|520.99|525|521|524.83|520.83|16
1611092540000|2021-01-19 21:42:20|525|521|524.85|520.85|525.04|521.04|524.84|520.84|29
1611092550000|2021-01-19 21:42:30|524.91|520.91|524.91|520.91|525.03|521.03|524.84|520.84|23
1611092560000|2021-01-19 21:42:40|524.93|520.93|524.88|520.88|524.93|520.93|524.87|520.87|12
1611092570000|2021-01-19 21:42:50|524.92|520.92|524.93|520.93|524.98|520.98|524.78|520.78|28
1611092580000|2021-01-19 21:43:00|524.94|520.94|524.95|520.95|525.04|521.04|524.79|520.79|32
1611092590000|2021-01-19 21:43:10|524.96|520.96|524.81|520.81|524.96|520.96|524.8|520.8|13
1611092600000|2021-01-19 21:43:20|524.82|520.82|524.81|520.81|524.82|520.82|524.8|520.8|8
1611092610000|2021-01-19 21:43:30|524.82|520.82|524.99|520.99|525.03|521.03|524.82|520.82|18
1611092620000|2021-01-19 21:43:40|525|521|525.26|521.26|525.28|521.28|525|521|21
1611092630000|2021-01-19 21:43:50|525.28|521.28|525.17|521.17|525.3|521.3|525.17|521.17|14
1611092640000|2021-01-19 21:44:00|525.16|521.16|525.26|521.26|525.28|521.28|525.16|521.16|22
1611092650000|2021-01-19 21:44:10|525.27|521.27|525.3|521.3|525.34|521.34|525.27|521.27|10
1611092660000|2021-01-19 21:44:20|525.29|521.29|525.32|521.32|525.32|521.32|525.25|521.25|18
1611092670000|2021-01-19 21:44:30|525.31|521.31|525.4|521.4|525.44|521.44|525.31|521.31|12
1611092680000|2021-01-19 21:44:40|525.41|521.41|525.2|521.2|525.42|521.42|525.17|521.17|27
1611092690000|2021-01-19 21:44:50|525.17|521.17|525.4|521.4|525.43|521.43|525.17|521.17|29
1611092700000|2021-01-19 21:45:00|525.38|521.38|524.7|520.7|525.39|521.39|524.7|520.7|28
1611092710000|2021-01-19 21:45:10|524.72|520.72|524.66|520.66|524.74|520.74|524.58|520.58|19
1611092720000|2021-01-19 21:45:20|524.65|520.65|524.87|520.87|524.97|520.97|524.63|520.63|28
1611092730000|2021-01-19 21:45:30|524.86|520.86|524.61|520.61|524.87|520.87|524.61|520.61|20
1611092740000|2021-01-19 21:45:40|524.62|520.62|524.72|520.72|524.72|520.72|524.61|520.61|9
1611092750000|2021-01-19 21:45:50|524.73|520.73|525.43|521.43|525.45|521.45|524.73|520.73|28
1611092760000|2021-01-19 21:46:00|525.54|521.54|525.98|521.98|526.07|522.07|525.54|521.54|33
1611092770000|2021-01-19 21:46:10|525.99|521.99|526.27|522.27|526.39|522.39|525.99|521.99|31
1611092780000|2021-01-19 21:46:20|526.28|522.28|526.11|522.11|526.33|522.33|526.02|522.02|29
1611092790000|2021-01-19 21:46:30|526.1|522.1|525.75|521.75|526.21|522.21|525.75|521.75|23
1611092800000|2021-01-19 21:46:40|525.74|521.74|525.89|521.89|525.92|521.92|525.72|521.72|27
1611092810000|2021-01-19 21:46:50|526.01|522.01|525.82|521.82|526.01|522.01|525.78|521.78|20
1611092820000|2021-01-19 21:47:00|525.85|521.85|525.7|521.7|525.91|521.91|525.68|521.68|25
1611092830000|2021-01-19 21:47:10|525.73|521.73|525.99|521.99|526.01|522.01|525.57|521.57|28
1611092840000|2021-01-19 21:47:20|525.98|521.98|526.17|522.17|526.18|522.18|525.94|521.94|24
1611092850000|2021-01-19 21:47:30|526.19|522.19|526.24|522.24|526.24|522.24|526.16|522.16|16
1611092860000|2021-01-19 21:47:40|526.23|522.23|526.09|522.09|526.24|522.24|526.03|522.03|22
1611092870000|2021-01-19 21:47:50|526.13|522.13|526.12|522.12|526.13|522.13|525.83|521.83|26
1611092880000|2021-01-19 21:48:00|526.14|522.14|526.29|522.29|526.36|522.36|526.09|522.09|22
1611092890000|2021-01-19 21:48:10|526.31|522.31|526.4|522.4|526.43|522.43|526.23|522.23|23
1611092900000|2021-01-19 21:48:20|526.33|522.33|526.48|522.48|526.65|522.65|526.33|522.33|30
1611092910000|2021-01-19 21:48:30|526.43|522.43|526.54|522.54|526.62|522.62|526.43|522.43|9
1611092920000|2021-01-19 21:48:40|526.48|522.48|526.59|522.59|526.59|522.59|526.48|522.48|9
1611092930000|2021-01-19 21:48:50|526.49|522.49|526.84|522.84|527.04|523.04|526.48|522.48|29
1611092940000|2021-01-19 21:49:00|526.83|522.83|527.01|523.01|527.01|523.01|526.82|522.82|12
1611092950000|2021-01-19 21:49:10|527.05|523.05|526.92|522.92|527.06|523.06|526.9|522.9|17
1611092960000|2021-01-19 21:49:20|526.93|522.93|526.9|522.9|526.93|522.93|526.89|522.89|16
1611092970000|2021-01-19 21:49:30|526.93|522.93|526.75|522.75|526.94|522.94|526.67|522.67|17
1611092980000|2021-01-19 21:49:40|526.69|522.69|526.72|522.72|526.72|522.72|526.56|522.56|20
1611092990000|2021-01-19 21:49:50|526.65|522.65|526.61|522.61|526.66|522.66|526.57|522.57|19
1611093000000|2021-01-19 21:50:00|526.6|522.6|526.55|522.55|526.61|522.61|526.49|522.49|19
1611093010000|2021-01-19 21:50:10|526.53|522.53|526.82|522.82|526.82|522.82|526.53|522.53|22
1611093020000|2021-01-19 21:50:20|526.81|522.81|526.6|522.6|526.81|522.81|526.42|522.42|20
1611093030000|2021-01-19 21:50:30|526.68|522.68|526.59|522.59|526.69|522.69|526.59|522.59|7
1611093040000|2021-01-19 21:50:40|526.68|522.68|526.37|522.37|526.68|522.68|526.35|522.35|24
1611093050000|2021-01-19 21:50:50|526.36|522.36|525.83|521.83|526.36|522.36|525.75|521.75|29
1611093060000|2021-01-19 21:51:00|525.88|521.88|525.7|521.7|525.88|521.88|525.7|521.7|10
1611093070000|2021-01-19 21:51:10|525.65|521.65|525.6|521.6|525.65|521.65|525.44|521.44|14
1611093080000|2021-01-19 21:51:20|525.61|521.61|524.99|520.99|525.61|521.61|524.99|520.99|22
1611093090000|2021-01-19 21:51:30|524.98|520.98|524.93|520.93|524.99|520.99|524.65|520.65|25
1611093100000|2021-01-19 21:51:40|524.95|520.95|524.92|520.92|525.03|521.03|524.82|520.82|29
1611093110000|2021-01-19 21:51:50|524.9|520.9|524.89|520.89|524.93|520.93|524.81|520.81|25
1611093120000|2021-01-19 21:52:00|524.9|520.9|525.43|521.43|525.43|521.43|524.9|520.9|25
1611093130000|2021-01-19 21:52:10|525.44|521.44|525.49|521.49|525.53|521.53|525.43|521.43|26
1611093140000|2021-01-19 21:52:20|525.44|521.44|525.15|521.15|525.5|521.5|525.15|521.15|33
1611093150000|2021-01-19 21:52:30|525.16|521.16|524.97|520.97|525.16|521.16|524.88|520.88|25
1611093160000|2021-01-19 21:52:40|524.89|520.89|525.17|521.17|525.17|521.17|524.85|520.85|22
1611093170000|2021-01-19 21:52:50|525.16|521.16|525.29|521.29|525.29|521.29|525.16|521.16|12
1611093180000|2021-01-19 21:53:00|525.28|521.28|525.45|521.45|525.45|521.45|525.28|521.28|13
1611093190000|2021-01-19 21:53:10|525.47|521.47|525.74|521.74|525.9|521.9|525.47|521.47|23
1611093200000|2021-01-19 21:53:20|525.73|521.73|525.76|521.76|525.85|521.85|525.68|521.68|10
1611093210000|2021-01-19 21:53:30|525.71|521.71|525.97|521.97|526.11|522.11|525.7|521.7|28
1611093220000|2021-01-19 21:53:40|525.98|521.98|525.72|521.72|526.09|522.09|525.67|521.67|30
1611093230000|2021-01-19 21:53:50|525.73|521.73|525.78|521.78|525.84|521.84|525.73|521.73|15
1611093240000|2021-01-19 21:54:00|525.77|521.77|526.25|522.25|526.35|522.35|525.77|521.77|25
1611093250000|2021-01-19 21:54:10|526.37|522.37|526.49|522.49|526.58|522.58|526.25|522.25|17
1611093260000|2021-01-19 21:54:20|526.36|522.36|526.48|522.48|526.56|522.56|526.36|522.36|17
1611093270000|2021-01-19 21:54:30|526.39|522.39|526.87|522.87|526.87|522.87|526.26|522.26|26
1611093280000|2021-01-19 21:54:40|526.86|522.86|526.82|522.82|526.86|522.86|526.41|522.41|16
1611093290000|2021-01-19 21:54:50|526.83|522.83|527|523|527|523|526.68|522.68|23
1611093300000|2021-01-19 21:55:00|527.02|523.02|526.95|522.95|527.02|523.02|526.94|522.94|21
1611093310000|2021-01-19 21:55:10|526.93|522.93|526.93|522.93|526.95|522.95|526.93|522.93|10
1611093320000|2021-01-19 21:55:20|526.94|522.94|526.95|522.95|526.96|522.96|526.92|522.92|13
1611093330000|2021-01-19 21:55:30|526.9|522.9|527|523|527|523|526.9|522.9|18
1611093340000|2021-01-19 21:55:40|526.98|522.98|526.96|522.96|526.98|522.98|526.87|522.87|10
1611093350000|2021-01-19 21:55:50|526.97|522.97|527|523|527|523|526.97|522.97|3
1611093360000|2021-01-19 21:56:00|526.99|522.99|526.57|522.57|527|523|526.56|522.56|22
1611093370000|2021-01-19 21:56:10|526.54|522.54|526.31|522.31|526.54|522.54|526.28|522.28|21
1611093380000|2021-01-19 21:56:20|526.36|522.36|526.55|522.55|526.55|522.55|526.31|522.31|16
1611093390000|2021-01-19 21:56:30|526.56|522.56|526.3|522.3|526.56|522.56|526.3|522.3|18
1611093400000|2021-01-19 21:56:40|526.29|522.29|525.79|521.79|526.3|522.3|525.78|521.78|23
1611093410000|2021-01-19 21:56:50|525.8|521.8|525.79|521.79|525.91|521.91|525.73|521.73|19
1611093420000|2021-01-19 21:57:00|525.8|521.8|525.95|521.95|525.96|521.96|525.79|521.79|27
1611093430000|2021-01-19 21:57:10|525.94|521.94|525.63|521.63|525.94|521.94|525.63|521.63|18
1611093440000|2021-01-19 21:57:20|525.62|521.62|525.6|521.6|525.62|521.62|525.53|521.53|20
1611093450000|2021-01-19 21:57:30|525.62|521.62|525.75|521.75|525.75|521.75|525.6|521.6|24
1611093460000|2021-01-19 21:57:40|525.74|521.74|525.73|521.73|525.74|521.74|525.73|521.73|2
1611093470000|2021-01-19 21:57:50|525.72|521.72|525.58|521.58|525.73|521.73|525.52|521.52|18
1611093480000|2021-01-19 21:58:00|525.6|521.6|525.67|521.67|525.69|521.69|525.6|521.6|9
1611093490000|2021-01-19 21:58:10|525.65|521.65|525.3|521.3|525.65|521.65|525.26|521.26|21
1611093500000|2021-01-19 21:58:20|525.29|521.29|525.22|521.22|525.31|521.31|525.22|521.22|14
1611093510000|2021-01-19 21:58:30|525.19|521.19|524.94|520.94|525.2|521.2|524.94|520.94|21
1611093520000|2021-01-19 21:58:40|524.95|520.95|524.87|520.87|524.95|520.95|524.78|520.78|13
1611093530000|2021-01-19 21:58:50|524.8|520.8|524.76|520.76|524.8|520.8|524.75|520.75|10
1611093540000|2021-01-19 21:59:00|524.73|520.73|524.74|520.74|524.78|520.78|524.7|520.7|16
1611093550000|2021-01-19 21:59:10|524.72|520.72|524.46|520.46|524.74|520.74|524.46|520.46|17
1611093560000|2021-01-19 21:59:20|524.48|520.48|524.91|520.91|524.91|520.91|524.47|520.47|25
1611093570000|2021-01-19 21:59:30|524.88|520.88|524.93|520.93|524.99|520.99|524.88|520.88|13
1611093580000|2021-01-19 21:59:40|524.94|520.94|524.89|520.89|524.94|520.94|524.89|520.89|12
1611093590000|2021-01-19 21:59:50|524.9|520.9|524.63|520.63|524.9|520.9|524.63|520.63|26
1611093600000|2021-01-19 22:00:00|524.61|520.61|523.99|519.99|524.65|520.65|523.99|519.99|25
1611093610000|2021-01-19 22:00:10|524.01|520.01|523.01|519.01|524.01|520.01|523.01|519.01|26
1611093620000|2021-01-19 22:00:20|522.95|518.95|522.76|518.76|522.97|518.97|522.75|518.75|22
1611093630000|2021-01-19 22:00:30|522.78|518.78|522.94|518.94|522.94|518.94|522.78|518.78|20
1611093640000|2021-01-19 22:00:40|522.7|518.7|522.76|518.76|522.77|518.77|522.68|518.68|9
1611093650000|2021-01-19 22:00:50|522.75|518.75|522.73|518.73|522.82|518.82|522.72|518.72|20
1611093660000|2021-01-19 22:01:00|522.77|518.77|522.65|518.65|522.77|518.77|522.55|518.55|25
1611093670000|2021-01-19 22:01:10|522.64|518.64|523.13|519.13|523.13|519.13|522.64|518.64|23
1611093680000|2021-01-19 22:01:20|523.14|519.14|523.34|519.34|523.38|519.38|523.14|519.14|22
1611093690000|2021-01-19 22:01:30|523.38|519.38|523.45|519.45|523.57|519.57|523.36|519.36|22
1611093700000|2021-01-19 22:01:40|523.56|519.56|523.53|519.53|523.6|519.6|523.53|519.53|20
1611093710000|2021-01-19 22:01:50|523.54|519.54|523.92|519.92|523.92|519.92|523.45|519.45|22
1611093720000|2021-01-19 22:02:00|523.9|519.9|523.93|519.93|523.94|519.94|523.89|519.89|14
1611093730000|2021-01-19 22:02:10|523.94|519.94|523.89|519.89|523.94|519.94|523.86|519.86|16
1611093740000|2021-01-19 22:02:20|523.88|519.88|523.9|519.9|523.92|519.92|523.88|519.88|8
1611093750000|2021-01-19 22:02:30|523.92|519.92|523.92|519.92|523.94|519.94|523.9|519.9|11
1611093760000|2021-01-19 22:02:40|523.93|519.93|524.2|520.2|524.21|520.21|523.93|519.93|15
1611093770000|2021-01-19 22:02:50|524.26|520.26|524.37|520.37|524.37|520.37|524.21|520.21|13
1611093780000|2021-01-19 22:03:00|524.36|520.36|524.43|520.43|524.45|520.45|524.35|520.35|10
1611093790000|2021-01-19 22:03:10|524.42|520.42|524.44|520.44|524.5|520.5|524.41|520.41|11
1611093800000|2021-01-19 22:03:20|524.43|520.43|524.61|520.61|524.67|520.67|524.43|520.43|23
1611093810000|2021-01-19 22:03:30|524.66|520.66|524.67|520.67|524.67|520.67|524.65|520.65|11
1611093820000|2021-01-19 22:03:40|524.68|520.68|524.97|520.97|524.97|520.97|524.64|520.64|18
1611093830000|2021-01-19 22:03:50|524.98|520.98|524.95|520.95|525.04|521.04|524.95|520.95|13
1611093840000|2021-01-19 22:04:00|524.94|520.94|525.06|521.06|525.17|521.17|524.94|520.94|14
1611093850000|2021-01-19 22:04:10|525.07|521.07|525.08|521.08|525.08|521.08|525.07|521.07|2
1611093860000|2021-01-19 22:04:20|525.17|521.17|525.15|521.15|525.17|521.17|525.12|521.12|14
1611093870000|2021-01-19 22:04:30|525.19|521.19|525.26|521.26|525.26|521.26|525.19|521.19|11
1611093880000|2021-01-19 22:04:40|525.44|521.44|525.49|521.49|525.49|521.49|525.41|521.41|14
1611093890000|2021-01-19 22:04:50|525.5|521.5|525.52|521.52|525.63|521.63|525.49|521.49|18
1611093900000|2021-01-19 22:05:00|525.55|521.55|525.81|521.81|526.07|522.07|525.55|521.55|26
1611093910000|2021-01-19 22:05:10|525.79|521.79|525.77|521.77|525.82|521.82|525.72|521.72|15
1611093920000|2021-01-19 22:05:20|525.75|521.75|525.83|521.83|525.88|521.88|525.69|521.69|16
1611093930000|2021-01-19 22:05:30|525.85|521.85|525.84|521.84|525.88|521.88|525.83|521.83|12
1611093940000|2021-01-19 22:05:40|525.82|521.82|525.92|521.92|525.94|521.94|525.82|521.82|14
1611093950000|2021-01-19 22:05:50|525.96|521.96|525.96|521.96|525.96|521.96|525.9|521.9|5
1611093960000|2021-01-19 22:06:00|526.04|522.04|526.3|522.3|526.3|522.3|525.98|521.98|7
1611093970000|2021-01-19 22:06:10|526.31|522.31|526.45|522.45|526.46|522.46|526.29|522.29|17
1611093980000|2021-01-19 22:06:20|526.46|522.46|526.5|522.5|526.62|522.62|526.44|522.44|17
1611093990000|2021-01-19 22:06:30|526.51|522.51|526.57|522.57|526.57|522.57|526.49|522.49|9
1611094000000|2021-01-19 22:06:40|526.54|522.54|526.55|522.55|526.55|522.55|526.49|522.49|16
1611094010000|2021-01-19 22:06:50|526.54|522.54|526.62|522.62|526.67|522.67|526.53|522.53|8
1611094020000|2021-01-19 22:07:00|526.63|522.63|527.11|523.11|527.11|523.11|526.63|522.63|4
1611094030000|2021-01-19 22:07:10|527.1|523.1|527.17|523.17|527.17|523.17|527.05|523.05|10
1611094040000|2021-01-19 22:07:20|527.15|523.15|527.19|523.19|527.19|523.19|527.1|523.1|12
1611094050000|2021-01-19 22:07:30|527.2|523.2|527.61|523.61|527.61|523.61|527.18|523.18|16
1611094060000|2021-01-19 22:07:40|527.71|523.71|527.72|523.72|527.74|523.74|527.69|523.69|10
1611094070000|2021-01-19 22:07:50|527.75|523.75|527.84|523.84|527.84|523.84|527.72|523.72|14
1611094080000|2021-01-19 22:08:00|527.88|523.88|527.96|523.96|527.98|523.98|527.88|523.88|12
1611094090000|2021-01-19 22:08:10|527.97|523.97|528.19|524.19|528.2|524.2|527.97|523.97|12
1611094100000|2021-01-19 22:08:20|528.15|524.15|528.16|524.16|528.22|524.22|527.94|523.94|9
1611094110000|2021-01-19 22:08:30|528.21|524.21|528.26|524.26|528.26|524.26|528.21|524.21|10
1611094120000|2021-01-19 22:08:40|528.23|524.23|528.19|524.19|528.26|524.26|528.19|524.19|19
1611094130000|2021-01-19 22:08:50|528.26|524.26|528.2|524.2|528.26|524.26|528.19|524.19|10
1611094140000|2021-01-19 22:09:00|528.22|524.22|527.23|523.23|528.62|524.62|527.23|523.23|26
1611094150000|2021-01-19 22:09:10|527.11|523.11|527.25|523.25|527.26|523.26|527.11|523.11|12
1611094160000|2021-01-19 22:09:20|527.16|523.16|527.49|523.49|527.49|523.49|527.16|523.16|20
1611094170000|2021-01-19 22:09:30|527.43|523.43|527.52|523.52|527.55|523.55|527.41|523.41|25
1611094180000|2021-01-19 22:09:40|527.48|523.48|527.73|523.73|527.74|523.74|527.48|523.48|25
1611094190000|2021-01-19 22:09:50|527.75|523.75|527.78|523.78|527.79|523.79|527.75|523.75|21
1611094200000|2021-01-19 22:10:00|527.79|523.79|527.73|523.73|527.93|523.93|527.7|523.7|30
1611094210000|2021-01-19 22:10:10|527.83|523.83|527.84|523.84|527.99|523.99|527.78|523.78|31
1611094220000|2021-01-19 22:10:20|527.8|523.8|527.81|523.81|527.84|523.84|527.79|523.79|18
1611094230000|2021-01-19 22:10:30|527.82|523.82|527.71|523.71|527.84|523.84|527.68|523.68|19
1611094240000|2021-01-19 22:10:40|527.7|523.7|527.71|523.71|527.72|523.72|527.7|523.7|18
1611094250000|2021-01-19 22:10:50|527.72|523.72|527.71|523.71|527.72|523.72|527.71|523.71|6
1611094260000|2021-01-19 22:11:00|527.7|523.7|527.63|523.63|527.7|523.7|527.6|523.6|17
1611094270000|2021-01-19 22:11:10|527.62|523.62|527.57|523.57|527.63|523.63|527.53|523.53|8
1611094280000|2021-01-19 22:11:20|527.54|523.54|527.55|523.55|527.56|523.56|527.51|523.51|13
1611094290000|2021-01-19 22:11:30|527.52|523.52|527.51|523.51|527.55|523.55|527.49|523.49|11
1611094300000|2021-01-19 22:11:40|527.5|523.5|527.52|523.52|527.52|523.52|527.49|523.49|6
1611094310000|2021-01-19 22:11:50|527.49|523.49|527.49|523.49|527.49|523.49|527.47|523.47|5
1611094320000|2021-01-19 22:12:00|527.52|523.52|527.55|523.55|527.55|523.55|527.52|523.52|8
1611094330000|2021-01-19 22:12:10|527.53|523.53|527.58|523.58|527.58|523.58|527.53|523.53|17
1611094340000|2021-01-19 22:12:20|527.56|523.56|527.58|523.58|527.58|523.58|527.51|523.51|17
1611094350000|2021-01-19 22:12:30|527.57|523.57|527.54|523.54|527.58|523.58|527.54|523.54|4
1611094360000|2021-01-19 22:12:40|527.55|523.55|527.42|523.42|527.58|523.58|527.42|523.42|10
1611094370000|2021-01-19 22:12:50|527.41|523.41|527.44|523.44|527.47|523.47|527.41|523.41|9
1611094380000|2021-01-19 22:13:00|527.43|523.43|527.08|523.08|527.43|523.43|527.04|523.04|21
1611094390000|2021-01-19 22:13:10|527.07|523.07|526.96|522.96|527.07|523.07|526.96|522.96|11
1611094400000|2021-01-19 22:13:20|526.98|522.98|526.87|522.87|526.98|522.98|526.84|522.84|8
1611094410000|2021-01-19 22:13:30|526.88|522.88|526.75|522.75|526.9|522.9|526.68|522.68|16
1611094420000|2021-01-19 22:13:40|526.74|522.74|526.56|522.56|526.75|522.75|526.56|522.56|14
1611094430000|2021-01-19 22:13:50|526.59|522.59|526.52|522.52|526.61|522.61|526.5|522.5|8
1611094440000|2021-01-19 22:14:00|526.41|522.41|526.26|522.26|526.41|522.41|526.26|522.26|14
1611094450000|2021-01-19 22:14:10|526.27|522.27|526.24|522.24|526.27|522.27|526.23|522.23|11
1611094460000|2021-01-19 22:14:20|526.23|522.23|526.27|522.27|526.31|522.31|526.23|522.23|12
1611094470000|2021-01-19 22:14:30|526.25|522.25|526.25|522.25|526.31|522.31|526.25|522.25|7
1611094480000|2021-01-19 22:14:40|526.23|522.23|526.23|522.23|526.25|522.25|526.21|522.21|9
1611094490000|2021-01-19 22:14:50|526.24|522.24|526.24|522.24|526.25|522.25|526.23|522.23|9
1611094500000|2021-01-19 22:15:00|526.23|522.23|526.19|522.19|526.23|522.23|526.19|522.19|8
1611094510000|2021-01-19 22:15:10|526.18|522.18|526.19|522.19|526.19|522.19|526.18|522.18|2
1611094520000|2021-01-19 22:15:20|526.2|522.2|526.2|522.2|526.2|522.2|526.17|522.17|11
1611094530000|2021-01-19 22:15:30|526.19|522.19|526.2|522.2|526.2|522.2|526.18|522.18|4
1611094540000|2021-01-19 22:15:40|526.19|522.19|526.16|522.16|526.19|522.19|526.16|522.16|6
1611094550000|2021-01-19 22:15:50|526.17|522.17|526.15|522.15|526.17|522.17|526.08|522.08|7
1611094560000|2021-01-19 22:16:00|526.16|522.16|526.16|522.16|526.17|522.17|526.16|522.16|11
1611094570000|2021-01-19 22:16:10|526.17|522.17|526.14|522.14|526.17|522.17|526.13|522.13|7
1611094580000|2021-01-19 22:16:20|526.17|522.17|526.12|522.12|526.17|522.17|526.12|522.12|2
1611094590000|2021-01-19 22:16:30|526.09|522.09|526.17|522.17|526.18|522.18|526.09|522.09|4
1611094610000|2021-01-19 22:16:50|526.16|522.16|526.15|522.15|526.16|522.16|526.15|522.15|2
1611094620000|2021-01-19 22:17:00|526.14|522.14|526.09|522.09|526.14|522.14|526.07|522.07|12
1611094630000|2021-01-19 22:17:10|526.08|522.08|526.08|522.08|526.09|522.09|526.07|522.07|5
1611094640000|2021-01-19 22:17:20|526.09|522.09|526.12|522.12|526.13|522.13|526.09|522.09|3
1611094650000|2021-01-19 22:17:30|526.09|522.09|526.13|522.13|526.13|522.13|526.08|522.08|3
1611094660000|2021-01-19 22:17:40|526.09|522.09|526.13|522.13|526.13|522.13|526.09|522.09|2
1611094670000|2021-01-19 22:17:50|526.09|522.09|526.13|522.13|526.13|522.13|526.09|522.09|2
1611094680000|2021-01-19 22:18:00|526.1|522.1|526.1|522.1|526.11|522.11|526.1|522.1|3
1611094700000|2021-01-19 22:18:20|526.11|522.11|526.11|522.11|526.11|522.11|526.11|522.11|1
1611094710000|2021-01-19 22:18:30|526.1|522.1|526.11|522.11|526.13|522.13|526.1|522.1|12
1611094720000|2021-01-19 22:18:40|526.1|522.1|526.12|522.12|526.12|522.12|526.1|522.1|12
1611094730000|2021-01-19 22:18:50|526.11|522.11|526.1|522.1|526.15|522.15|526.1|522.1|6
1611094740000|2021-01-19 22:19:00|526.09|522.09|525.89|521.89|526.14|522.14|525.89|521.89|15
1611094750000|2021-01-19 22:19:10|525.84|521.84|525.82|521.82|525.96|521.96|525.77|521.77|9
1611094760000|2021-01-19 22:19:20|525.78|521.78|525.89|521.89|525.89|521.89|525.78|521.78|4
1611094770000|2021-01-19 22:19:30|525.96|521.96|525.87|521.87|525.96|521.96|525.87|521.87|8
1611094780000|2021-01-19 22:19:40|525.86|521.86|525.41|521.41|525.86|521.86|525.41|521.41|18
1611094790000|2021-01-19 22:19:50|525.43|521.43|525.16|521.16|525.43|521.43|525.16|521.16|13
1611094800000|2021-01-19 22:20:00|525.18|521.18|525.22|521.22|525.24|521.24|525.18|521.18|18
1611094810000|2021-01-19 22:20:10|525.19|521.19|525.07|521.07|525.22|521.22|525.02|521.02|14
1611094820000|2021-01-19 22:20:20|525.05|521.05|525.12|521.12|525.15|521.15|525.04|521.04|24
1611094830000|2021-01-19 22:20:30|525.14|521.14|525.13|521.13|525.15|521.15|525.13|521.13|14
1611094840000|2021-01-19 22:20:40|525.14|521.14|525.14|521.14|525.15|521.15|525.11|521.11|12
1611094850000|2021-01-19 22:20:50|525.17|521.17|524.98|520.98|525.17|521.17|524.97|520.97|10
1611094860000|2021-01-19 22:21:00|524.97|520.97|524.81|520.81|525.01|521.01|524.8|520.8|15
1611094870000|2021-01-19 22:21:10|524.82|520.82|524.81|520.81|524.82|520.82|524.8|520.8|4
1611094880000|2021-01-19 22:21:20|524.82|520.82|524.65|520.65|524.82|520.82|524.64|520.64|19
1611094890000|2021-01-19 22:21:30|524.66|520.66|524.48|520.48|524.7|520.7|524.48|520.48|13
1611094900000|2021-01-19 22:21:40|524.49|520.49|524.39|520.39|524.5|520.5|524.37|520.37|14
1611094910000|2021-01-19 22:21:50|524.37|520.37|524.07|520.07|524.38|520.38|524.01|520.01|19
1611094920000|2021-01-19 22:22:00|524.02|520.02|523.98|519.98|524.02|520.02|523.98|519.98|10
1611094930000|2021-01-19 22:22:10|523.99|519.99|524.03|520.03|524.04|520.04|523.96|519.96|9
1611094940000|2021-01-19 22:22:20|524.05|520.05|524.27|520.27|524.28|520.28|524.05|520.05|17
1611094950000|2021-01-19 22:22:30|524.29|520.29|524.4|520.4|524.43|520.43|524.29|520.29|16
1611094960000|2021-01-19 22:22:40|524.43|520.43|524.51|520.51|524.51|520.51|524.4|520.4|4
1611094970000|2021-01-19 22:22:50|524.52|520.52|524.81|520.81|524.81|520.81|524.52|520.52|15
1611094980000|2021-01-19 22:23:00|524.83|520.83|524.92|520.92|524.93|520.93|524.83|520.83|7
1611094990000|2021-01-19 22:23:10|524.93|520.93|524.93|520.93|524.93|520.93|524.93|520.93|1
1611095000000|2021-01-19 22:23:20|524.91|520.91|524.85|520.85|524.93|520.93|524.85|520.85|7
1611095010000|2021-01-19 22:23:30|524.84|520.84|524.85|520.85|524.85|520.85|524.82|520.82|8
1611095020000|2021-01-19 22:23:40|524.84|520.84|524.87|520.87|524.88|520.88|524.84|520.84|9
1611095030000|2021-01-19 22:23:50|524.88|520.88|524.91|520.91|524.91|520.91|524.88|520.88|3
1611095040000|2021-01-19 22:24:00|524.94|520.94|524.98|520.98|524.98|520.98|524.94|520.94|5
1611095050000|2021-01-19 22:24:10|524.99|520.99|525.02|521.02|525.02|521.02|524.98|520.98|7
1611095060000|2021-01-19 22:24:20|525|521|525.03|521.03|525.03|521.03|525|521|2
1611095080000|2021-01-19 22:24:40|525.02|521.02|525.03|521.03|525.04|521.04|525.02|521.02|7
1611095090000|2021-01-19 22:24:50|525|521|524.97|520.97|525.02|521.02|524.95|520.95|7
1611095100000|2021-01-19 22:25:00|524.98|520.98|524.9|520.9|524.98|520.98|524.9|520.9|4
1611095110000|2021-01-19 22:25:10|524.92|520.92|524.89|520.89|524.92|520.92|524.87|520.87|6
1611095120000|2021-01-19 22:25:20|524.87|520.87|524.83|520.83|524.87|520.87|524.83|520.83|10
1611095130000|2021-01-19 22:25:30|524.84|520.84|524.76|520.76|524.84|520.84|524.72|520.72|8
1611095140000|2021-01-19 22:25:40|524.77|520.77|524.75|520.75|524.77|520.77|524.75|520.75|9
1611095150000|2021-01-19 22:25:50|524.74|520.74|524.77|520.77|524.77|520.77|524.72|520.72|16
1611095160000|2021-01-19 22:26:00|524.76|520.76|524.76|520.76|524.77|520.77|524.76|520.76|7
1611095170000|2021-01-19 22:26:10|524.77|520.77|524.76|520.76|524.77|520.77|524.74|520.74|5
1611095180000|2021-01-19 22:26:20|524.75|520.75|524.72|520.72|524.77|520.77|524.7|520.7|9
1611095190000|2021-01-19 22:26:30|524.71|520.71|524.7|520.7|524.71|520.71|524.67|520.67|10
1611095200000|2021-01-19 22:26:40|524.69|520.69|524.59|520.59|524.69|520.69|524.57|520.57|23
1611095210000|2021-01-19 22:26:50|524.6|520.6|524.58|520.58|524.6|520.6|524.54|520.54|18
1611095220000|2021-01-19 22:27:00|524.57|520.57|524.58|520.58|524.59|520.59|524.55|520.55|11
1611095230000|2021-01-19 22:27:10|524.57|520.57|524.58|520.58|524.58|520.58|524.57|520.57|4
1611095240000|2021-01-19 22:27:20|524.59|520.59|524.59|520.59|524.6|520.6|524.56|520.56|9
1611095250000|2021-01-19 22:27:30|524.55|520.55|524.61|520.61|524.61|520.61|524.55|520.55|10
1611095260000|2021-01-19 22:27:40|524.58|520.58|524.62|520.62|524.62|520.62|524.58|520.58|7
1611095280000|2021-01-19 22:28:00|524.63|520.63|524.64|520.64|524.64|520.64|524.63|520.63|2
1611095290000|2021-01-19 22:28:10|524.62|520.62|524.49|520.49|524.67|520.67|524.48|520.48|12
1611095300000|2021-01-19 22:28:20|524.5|520.5|524.53|520.53|524.53|520.53|524.5|520.5|2
1611095310000|2021-01-19 22:28:30|524.54|520.54|524.45|520.45|524.54|520.54|524.45|520.45|11
1611095320000|2021-01-19 22:28:40|524.46|520.46|524.45|520.45|524.47|520.47|524.45|520.45|10
1611095330000|2021-01-19 22:28:50|524.48|520.48|524.39|520.39|524.48|520.48|524.39|520.39|12
1611095340000|2021-01-19 22:29:00|524.34|520.34|524.2|520.2|524.35|520.35|524.18|520.18|13
1611095350000|2021-01-19 22:29:10|524.15|520.15|524.12|520.12|524.16|520.16|524.12|520.12|5
1611095360000|2021-01-19 22:29:20|524.13|520.13|524.04|520.04|524.13|520.13|524.04|520.04|6
1611095370000|2021-01-19 22:29:30|524|520|523.99|519.99|524|520|523.99|519.99|2
1611095380000|2021-01-19 22:29:40|523.97|519.97|523.94|519.94|523.99|519.99|523.94|519.94|5
1611095390000|2021-01-19 22:29:50|523.96|519.96|523.92|519.92|523.96|519.96|523.92|519.92|3
1611095400000|2021-01-19 22:30:00|523.95|519.95|524.04|520.04|524.08|520.08|523.93|519.93|11
1611095410000|2021-01-19 22:30:10|524.18|520.18|524.57|520.57|524.57|520.57|524.18|520.18|13
1611095420000|2021-01-19 22:30:20|524.58|520.58|524.7|520.7|524.7|520.7|524.53|520.53|13
1611095430000|2021-01-19 22:30:30|524.78|520.78|524.93|520.93|524.93|520.93|524.78|520.78|5
1611095440000|2021-01-19 22:30:40|524.91|520.91|525|521|525|521|524.91|520.91|7
1611095450000|2021-01-19 22:30:50|524.99|520.99|525.03|521.03|525.04|521.04|524.97|520.97|12
1611095460000|2021-01-19 22:31:00|525.08|521.08|525.01|521.01|525.1|521.1|525.01|521.01|8
1611095470000|2021-01-19 22:31:10|525.02|521.02|525.04|521.04|525.04|521.04|525.02|521.02|3
1611095480000|2021-01-19 22:31:20|525.03|521.03|525.03|521.03|525.03|521.03|525.03|521.03|1
1611095490000|2021-01-19 22:31:30|525.04|521.04|525.07|521.07|525.09|521.09|525.03|521.03|12
1611095500000|2021-01-19 22:31:40|525.06|521.06|525.09|521.09|525.15|521.15|525.06|521.06|6
1611095510000|2021-01-19 22:31:50|525.1|521.1|525.19|521.19|525.2|521.2|525.09|521.09|8
1611095520000|2021-01-19 22:32:00|525.2|521.2|525.27|521.27|525.27|521.27|525.19|521.19|8
1611095530000|2021-01-19 22:32:10|525.24|521.24|525.24|521.24|525.24|521.24|525.24|521.24|1
1611095540000|2021-01-19 22:32:20|525.18|521.18|525.24|521.24|525.25|521.25|525.18|521.18|12
1611095550000|2021-01-19 22:32:30|525.22|521.22|525.22|521.22|525.23|521.23|525.21|521.21|8
1611095560000|2021-01-19 22:32:40|525.23|521.23|525.19|521.19|525.23|521.23|525.19|521.19|11
1611095570000|2021-01-19 22:32:50|525.17|521.17|525.16|521.16|525.18|521.18|525.16|521.16|4
1611095580000|2021-01-19 22:33:00|525.19|521.19|525.17|521.17|525.19|521.19|525.17|521.17|3
1611095590000|2021-01-19 22:33:10|525.19|521.19|525.23|521.23|525.23|521.23|525.19|521.19|2
1611095600000|2021-01-19 22:33:20|525.21|521.21|525.19|521.19|525.23|521.23|525.19|521.19|14
1611095610000|2021-01-19 22:33:30|525.22|521.22|525.19|521.19|525.23|521.23|525.19|521.19|7
1611095620000|2021-01-19 22:33:40|525.18|521.18|525.12|521.12|525.22|521.22|525.08|521.08|8
1611095630000|2021-01-19 22:33:50|525.1|521.1|524.82|520.82|525.1|521.1|524.82|520.82|21
1611095640000|2021-01-19 22:34:00|524.84|520.84|524.82|520.82|524.84|520.84|524.8|520.8|7
1611095650000|2021-01-19 22:34:10|524.85|520.85|524.8|520.8|524.85|520.85|524.8|520.8|11
1611095660000|2021-01-19 22:34:20|524.71|520.71|524.75|520.75|524.75|520.75|524.71|520.71|4
1611095670000|2021-01-19 22:34:30|524.74|520.74|524.75|520.75|524.8|520.8|524.74|520.74|6
1611095680000|2021-01-19 22:34:40|524.74|520.74|524.74|520.74|524.74|520.74|524.74|520.74|1
1611095690000|2021-01-19 22:34:50|524.73|520.73|524.51|520.51|524.73|520.73|524.22|520.22|12
1611095700000|2021-01-19 22:35:00|524.52|520.52|524.34|520.34|524.54|520.54|524.34|520.34|15
1611095710000|2021-01-19 22:35:10|524.37|520.37|524.03|520.03|524.4|520.4|524.03|520.03|14
1611095720000|2021-01-19 22:35:20|524.07|520.07|524.02|520.02|524.08|520.08|524.02|520.02|6
1611095730000|2021-01-19 22:35:30|524.03|520.03|524|520|524.03|520.03|524|520|8
1611095740000|2021-01-19 22:35:40|523.99|519.99|523.7|519.7|523.99|519.99|523.63|519.63|14
1611095750000|2021-01-19 22:35:50|523.71|519.71|523.6|519.6|523.71|519.71|523.6|519.6|9
1611095760000|2021-01-19 22:36:00|523.59|519.59|523.45|519.45|523.6|519.6|523.43|519.43|16
1611095770000|2021-01-19 22:36:10|523.31|519.31|523.01|519.01|523.34|519.34|523.01|519.01|19
1611095780000|2021-01-19 22:36:20|523.02|519.02|522.89|518.89|523.02|519.02|522.88|518.88|10
1611095790000|2021-01-19 22:36:30|522.91|518.91|522.83|518.83|522.91|518.91|522.78|518.78|6
1611095800000|2021-01-19 22:36:40|522.81|518.81|522.77|518.77|522.82|518.82|522.76|518.76|10
1611095810000|2021-01-19 22:36:50|522.78|518.78|522.68|518.68|522.82|518.82|522.61|518.61|17
1611095820000|2021-01-19 22:37:00|522.69|518.69|522.71|518.71|522.72|518.72|522.65|518.65|21
1611095830000|2021-01-19 22:37:10|522.72|518.72|522.97|518.97|522.97|518.97|522.67|518.67|15
1611095840000|2021-01-19 22:37:20|522.95|518.95|523.1|519.1|523.11|519.11|522.95|518.95|10
1611095850000|2021-01-19 22:37:30|523.11|519.11|523.06|519.06|523.11|519.11|523.05|519.05|10
1611095860000|2021-01-19 22:37:40|523.09|519.09|523.12|519.12|523.12|519.12|523.09|519.09|6
1611095870000|2021-01-19 22:37:50|523.13|519.13|523.14|519.14|523.14|519.14|523.12|519.12|4
1611095880000|2021-01-19 22:38:00|523.19|519.19|523.2|519.2|523.2|519.2|523.19|519.19|2
1611095890000|2021-01-19 22:38:10|523.21|519.21|523.27|519.27|523.27|519.27|523.21|519.21|5
1611095900000|2021-01-19 22:38:20|523.26|519.26|523.06|519.06|523.26|519.26|522.89|518.89|16
1611095910000|2021-01-19 22:38:30|523.05|519.05|523.04|519.04|523.05|519.05|523.03|519.03|5
1611095920000|2021-01-19 22:38:40|523.03|519.03|522.98|518.98|523.03|519.03|522.97|518.97|6
1611095930000|2021-01-19 22:38:50|522.97|518.97|522.86|518.86|522.97|518.97|522.82|518.82|12
1611095940000|2021-01-19 22:39:00|522.87|518.87|522.9|518.9|522.91|518.91|522.83|518.83|6
1611095950000|2021-01-19 22:39:10|522.89|518.89|522.88|518.88|522.91|518.91|522.88|518.88|8
1611095960000|2021-01-19 22:39:20|522.81|518.81|522.81|518.81|522.83|518.83|522.76|518.76|6
1611095970000|2021-01-19 22:39:30|522.82|518.82|522.83|518.83|522.85|518.85|522.8|518.8|9
1611095980000|2021-01-19 22:39:40|522.79|518.79|522.84|518.84|522.89|518.89|522.77|518.77|14
1611095990000|2021-01-19 22:39:50|522.85|518.85|522.87|518.87|522.87|518.87|522.84|518.84|4
1611096000000|2021-01-19 22:40:00|522.88|518.88|522.82|518.82|522.89|518.89|522.76|518.76|19
1611096010000|2021-01-19 22:40:10|522.73|518.73|522.8|518.8|522.8|518.8|522.73|518.73|7
1611096020000|2021-01-19 22:40:20|522.78|518.78|522.84|518.84|522.84|518.84|522.78|518.78|7
1611096030000|2021-01-19 22:40:30|522.85|518.85|522.86|518.86|522.87|518.87|522.84|518.84|6
1611096040000|2021-01-19 22:40:40|522.88|518.88|522.98|518.98|522.98|518.98|522.88|518.88|11
1611096050000|2021-01-19 22:40:50|522.97|518.97|523|519|523.05|519.05|522.96|518.96|22
1611096060000|2021-01-19 22:41:00|522.99|518.99|523.02|519.02|523.03|519.03|522.97|518.97|10
1611096070000|2021-01-19 22:41:10|523.01|519.01|523.1|519.1|523.18|519.18|523|519|16
1611096080000|2021-01-19 22:41:20|523.09|519.09|523.47|519.47|523.47|519.47|523.09|519.09|19
1611096090000|2021-01-19 22:41:30|523.48|519.48|523.73|519.73|523.74|519.74|523.48|519.48|20
1611096100000|2021-01-19 22:41:40|523.65|519.65|523.7|519.7|523.76|519.76|523.65|519.65|16
1611096110000|2021-01-19 22:41:50|523.68|519.68|523.67|519.67|523.7|519.7|523.62|519.62|19
1611096120000|2021-01-19 22:42:00|523.69|519.69|523.59|519.59|523.7|519.7|523.56|519.56|14
1611096130000|2021-01-19 22:42:10|523.57|519.57|523.51|519.51|523.57|519.57|523.47|519.47|9
1611096140000|2021-01-19 22:42:20|523.5|519.5|523.46|519.46|523.51|519.51|523.45|519.45|13
1611096150000|2021-01-19 22:42:30|523.47|519.47|523.5|519.5|523.5|519.5|523.47|519.47|6
1611096160000|2021-01-19 22:42:40|523.48|519.48|523.16|519.16|523.56|519.56|523.16|519.16|14
1611096170000|2021-01-19 22:42:50|523.58|519.58|523.84|519.84|523.91|519.91|523.58|519.58|24
1611096180000|2021-01-19 22:43:00|523.85|519.85|523.93|519.93|523.95|519.95|523.85|519.85|10
1611096190000|2021-01-19 22:43:10|523.98|519.98|523.95|519.95|523.99|519.99|523.91|519.91|21
1611096200000|2021-01-19 22:43:20|523.98|519.98|524.07|520.07|524.09|520.09|523.81|519.81|22
1611096210000|2021-01-19 22:43:30|524.16|520.16|524.25|520.25|524.25|520.25|524.14|520.14|12
1611096220000|2021-01-19 22:43:40|524.24|520.24|524.25|520.25|524.26|520.26|524.24|520.24|4
1611096230000|2021-01-19 22:43:50|524.28|520.28|524.25|520.25|524.28|520.28|524.25|520.25|6
1611096240000|2021-01-19 22:44:00|524.2|520.2|524.1|520.1|524.2|520.2|524.1|520.1|20
1611096250000|2021-01-19 22:44:10|524.13|520.13|524.03|520.03|524.13|520.13|524.01|520.01|14
1611096260000|2021-01-19 22:44:20|524|520|523.89|519.89|524.03|520.03|523.89|519.89|18
1611096270000|2021-01-19 22:44:30|523.94|519.94|523.98|519.98|523.99|519.99|523.89|519.89|18
1611096280000|2021-01-19 22:44:40|523.97|519.97|523.98|519.98|523.98|519.98|523.96|519.96|12
1611096290000|2021-01-19 22:44:50|523.97|519.97|523.98|519.98|523.98|519.98|523.97|519.97|2
1611096300000|2021-01-19 22:45:00|523.99|519.99|523.99|519.99|523.99|519.99|523.96|519.96|4
1611096310000|2021-01-19 22:45:10|524.02|520.02|524.1|520.1|524.1|520.1|523.99|519.99|11
1611096320000|2021-01-19 22:45:20|524.14|520.14|524.15|520.15|524.15|520.15|524.1|520.1|14
1611096330000|2021-01-19 22:45:30|524.11|520.11|524.13|520.13|524.17|520.17|524.1|520.1|15
1611096340000|2021-01-19 22:45:40|524.18|520.18|524.18|520.18|524.2|520.2|524.15|520.15|6
1611096350000|2021-01-19 22:45:50|524.19|520.19|524.48|520.48|524.49|520.49|524.19|520.19|14
1611096360000|2021-01-19 22:46:00|524.47|520.47|525.02|521.02|525.1|521.1|524.47|520.47|23
1611096370000|2021-01-19 22:46:10|525.04|521.04|524.82|520.82|525.26|521.26|524.75|520.75|31
1611096380000|2021-01-19 22:46:20|524.76|520.76|524.78|520.78|524.8|520.8|524.72|520.72|25
1611096390000|2021-01-19 22:46:30|524.79|520.79|524.74|520.74|524.85|520.85|524.72|520.72|28
1611096400000|2021-01-19 22:46:40|524.73|520.73|524.92|520.92|524.92|520.92|524.73|520.73|18
1611096410000|2021-01-19 22:46:50|524.93|520.93|525|521|525.04|521.04|524.93|520.93|16
1611096420000|2021-01-19 22:47:00|525.01|521.01|525.16|521.16|525.16|521.16|525|521|14
1611096430000|2021-01-19 22:47:10|525.2|521.2|525.19|521.19|525.2|521.2|525.19|521.19|2
1611096440000|2021-01-19 22:47:20|525.2|521.2|525.22|521.22|525.22|521.22|525.01|521.01|9
1611096450000|2021-01-19 22:47:30|525.25|521.25|525.25|521.25|525.38|521.38|525.25|521.25|19
1611096460000|2021-01-19 22:47:40|525.28|521.28|525.44|521.44|525.44|521.44|525.25|521.25|11
1611096470000|2021-01-19 22:47:50|525.45|521.45|525.5|521.5|525.5|521.5|525.43|521.43|4
1611096480000|2021-01-19 22:48:00|525.55|521.55|525.71|521.71|525.71|521.71|525.53|521.53|8
1611096490000|2021-01-19 22:48:10|525.69|521.69|525.93|521.93|526.01|522.01|525.69|521.69|27
1611096500000|2021-01-19 22:48:20|526.01|522.01|526.23|522.23|526.34|522.34|525.93|521.93|22
1611096510000|2021-01-19 22:48:30|526.25|522.25|526.83|522.83|526.83|522.83|526.25|522.25|18
1611096520000|2021-01-19 22:48:40|526.81|522.81|527.15|523.15|527.15|523.15|526.81|522.81|5
1611096530000|2021-01-19 22:48:50|527.16|523.16|527.25|523.25|527.25|523.25|527.16|523.16|6
1611096540000|2021-01-19 22:49:00|527.24|523.24|527.14|523.14|527.37|523.37|527.14|523.14|24
1611096550000|2021-01-19 22:49:10|527.15|523.15|527.15|523.15|527.17|523.17|527.06|523.06|19
1611096560000|2021-01-19 22:49:20|527.16|523.16|527.17|523.17|527.18|523.18|527.12|523.12|15
1611096570000|2021-01-19 22:49:30|527.2|523.2|527.12|523.12|527.25|523.25|527.12|523.12|25
1611096580000|2021-01-19 22:49:40|527.09|523.09|527.3|523.3|527.32|523.32|527.09|523.09|23
1611096590000|2021-01-19 22:49:50|527.29|523.29|527.29|523.29|527.32|523.32|527.23|523.23|23
1611096600000|2021-01-19 22:50:00|527.28|523.28|527.34|523.34|527.37|523.37|527.28|523.28|9
1611096610000|2021-01-19 22:50:10|527.38|523.38|527.37|523.37|527.38|523.38|527.35|523.35|24
1611096620000|2021-01-19 22:50:20|527.38|523.38|527.39|523.39|527.54|523.54|527.37|523.37|8
1611096630000|2021-01-19 22:50:30|527.42|523.42|527.43|523.43|527.48|523.48|527.39|523.39|13
1611096640000|2021-01-19 22:50:40|527.47|523.47|527.61|523.61|527.63|523.63|527.43|523.43|16
1611096650000|2021-01-19 22:50:50|527.54|523.54|527.51|523.51|527.56|523.56|527.48|523.48|7
1611096660000|2021-01-19 22:51:00|527.52|523.52|527.65|523.65|527.65|523.65|527.51|523.51|8
1611096670000|2021-01-19 22:51:10|527.64|523.64|527.39|523.39|527.64|523.64|527.11|523.11|16
1611096680000|2021-01-19 22:51:20|527.34|523.34|527.42|523.42|527.44|523.44|527.28|523.28|11
1611096690000|2021-01-19 22:51:30|527.45|523.45|526.98|522.98|527.46|523.46|526.92|522.92|11
1611096700000|2021-01-19 22:51:40|526.97|522.97|526.97|522.97|526.98|522.98|526.97|522.97|3
1611096710000|2021-01-19 22:51:50|526.98|522.98|527.01|523.01|527.03|523.03|526.97|522.97|9
1611096720000|2021-01-19 22:52:00|526.98|522.98|527.07|523.07|527.07|523.07|526.98|522.98|11
1611096730000|2021-01-19 22:52:10|527.06|523.06|527.05|523.05|527.07|523.07|527.05|523.05|6
1611096740000|2021-01-19 22:52:20|527.04|523.04|527.03|523.03|527.04|523.04|527.03|523.03|2
1611096750000|2021-01-19 22:52:30|527.06|523.06|527.59|523.59|527.71|523.71|527.03|523.03|11
1611096760000|2021-01-19 22:52:40|527.56|523.56|527.7|523.7|527.7|523.7|527.51|523.51|22
1611096770000|2021-01-19 22:52:50|527.71|523.71|527.69|523.69|527.73|523.73|527.69|523.69|8
1611096780000|2021-01-19 22:53:00|527.72|523.72|527.73|523.73|527.78|523.78|527.72|523.72|19
1611096810000|2021-01-19 22:53:30|527.72|523.72|527.72|523.72|527.72|523.72|527.72|523.72|1
1611096840000|2021-01-19 22:54:00|527.71|523.71|527.43|523.43|527.71|523.71|527.39|523.39|11
1611096850000|2021-01-19 22:54:10|527.25|523.25|527.24|523.24|527.36|523.36|527.24|523.24|12
1611096860000|2021-01-19 22:54:20|527.21|523.21|527.22|523.22|527.23|523.23|527.21|523.21|3
1611096870000|2021-01-19 22:54:30|527.21|523.21|527.25|523.25|527.31|523.31|527|523|11
1611096880000|2021-01-19 22:54:40|527.26|523.26|527.2|523.2|527.27|523.27|527.19|523.19|16
1611096890000|2021-01-19 22:54:50|527.22|523.22|527.21|523.21|527.24|523.24|527.21|523.21|9
1611096900000|2021-01-19 22:55:00|527.22|523.22|527.26|523.26|527.26|523.26|527.18|523.18|13
1611096910000|2021-01-19 22:55:10|527.35|523.35|527.35|523.35|527.35|523.35|527.34|523.34|3
1611096920000|2021-01-19 22:55:20|527.41|523.41|527.38|523.38|527.41|523.41|527.38|523.38|7
1611096940000|2021-01-19 22:55:40|527.4|523.4|527.42|523.42|527.44|523.44|527.38|523.38|12
1611096950000|2021-01-19 22:55:50|527.41|523.41|527.4|523.4|527.41|523.41|527.39|523.39|5
1611096960000|2021-01-19 22:56:00|527.41|523.41|527.42|523.42|527.42|523.42|527.39|523.39|5
1611096970000|2021-01-19 22:56:10|527.4|523.4|527.47|523.47|527.48|523.48|527.4|523.4|7
1611096980000|2021-01-19 22:56:20|527.48|523.48|527.52|523.52|527.52|523.52|527.47|523.47|5
1611096990000|2021-01-19 22:56:30|527.61|523.61|527.61|523.61|527.61|523.61|527.61|523.61|1
1611097000000|2021-01-19 22:56:40|527.6|523.6|527.56|523.56|527.6|523.6|527.56|523.56|3
1611097010000|2021-01-19 22:56:50|527.57|523.57|527.55|523.55|527.57|523.57|527.55|523.55|3
1611097020000|2021-01-19 22:57:00|527.54|523.54|527.39|523.39|527.54|523.54|527.39|523.39|12
1611097030000|2021-01-19 22:57:10|527.35|523.35|527.29|523.29|527.35|523.35|526.81|522.81|7
1611097040000|2021-01-19 22:57:20|527.26|523.26|527.2|523.2|527.26|523.26|527.2|523.2|8
1611097050000|2021-01-19 22:57:30|527.21|523.21|527.21|523.21|527.21|523.21|527.11|523.11|14
1611097060000|2021-01-19 22:57:40|527.26|523.26|527.29|523.29|527.3|523.3|527.16|523.16|24
1611097070000|2021-01-19 22:57:50|527.28|523.28|527.34|523.34|527.36|523.36|527.25|523.25|16
1611097080000|2021-01-19 22:58:00|527.35|523.35|527.42|523.42|527.42|523.42|527.35|523.35|3
1611097090000|2021-01-19 22:58:10|527.4|523.4|527.41|523.41|527.41|523.41|527.4|523.4|2
1611097100000|2021-01-19 22:58:20|527.42|523.42|527.52|523.52|527.52|523.52|527.42|523.42|5
1611097110000|2021-01-19 22:58:30|527.53|523.53|527.53|523.53|527.53|523.53|527.53|523.53|1
1611097120000|2021-01-19 22:58:40|527.44|523.44|527.24|523.24|527.49|523.49|526.9|522.9|16
1611097130000|2021-01-19 22:58:50|527.23|523.23|527.33|523.33|527.33|523.33|527.23|523.23|8
1611097140000|2021-01-19 22:59:00|527.3|523.3|527.29|523.29|527.33|523.33|527.29|523.29|4
1611097150000|2021-01-19 22:59:10|527.33|523.33|527.27|523.27|527.33|523.33|527.27|523.27|8
1611097160000|2021-01-19 22:59:20|527.26|523.26|527.28|523.28|527.29|523.29|527.26|523.26|5
1611097170000|2021-01-19 22:59:30|527.31|523.31|527.31|523.31|527.31|523.31|527.27|523.27|12
1611097180000|2021-01-19 22:59:40|527.29|523.29|527.29|523.29|527.31|523.31|527.29|523.29|3
1611097190000|2021-01-19 22:59:50|527.31|523.31|527.3|523.3|527.32|523.32|527.28|523.28|12
1611097200000|2021-01-19 23:00:00|527.31|523.31|527.78|523.78|527.78|523.78|526.9|522.9|15
1611097210000|2021-01-19 23:00:10|527.83|523.83|527.86|523.86|527.88|523.88|527.81|523.81|10
1611097220000|2021-01-19 23:00:20|527.93|523.93|527.84|523.84|528.04|524.04|527.84|523.84|7
1611097230000|2021-01-19 23:00:30|527.85|523.85|527.76|523.76|527.88|523.88|527.66|523.66|13
1611097240000|2021-01-19 23:00:40|527.75|523.75|527.8|523.8|527.8|523.8|527.75|523.75|8
1611097250000|2021-01-19 23:00:50|527.78|523.78|527.74|523.74|527.78|523.78|527.74|523.74|10
1611097260000|2021-01-19 23:01:00|527.73|523.73|527.63|523.63|527.76|523.76|527.27|523.27|12
1611097270000|2021-01-19 23:01:10|527.62|523.62|527.62|523.62|527.63|523.63|527.61|523.61|11
1611097280000|2021-01-19 23:01:20|527.59|523.59|527.61|523.61|527.61|523.61|527.59|523.59|4
1611097290000|2021-01-19 23:01:30|527.47|523.47|527.55|523.55|527.59|523.59|527.47|523.47|7
1611097300000|2021-01-19 23:01:40|527.59|523.59|527.3|523.3|527.59|523.59|527.3|523.3|12
1611097310000|2021-01-19 23:01:50|527.29|523.29|527.29|523.29|527.3|523.3|527.28|523.28|5
1611097320000|2021-01-19 23:02:00|527.3|523.3|527.27|523.27|527.3|523.3|527.26|523.26|8
1611097330000|2021-01-19 23:02:10|527.28|523.28|527.16|523.16|527.28|523.28|527.13|523.13|11
1611097340000|2021-01-19 23:02:20|526.96|522.96|526.62|522.62|527.06|523.06|526.57|522.57|22
1611097350000|2021-01-19 23:02:30|526.59|522.59|526.19|522.19|526.62|522.62|526.13|522.13|24
1611097360000|2021-01-19 23:02:40|526.2|522.2|525.58|521.58|526.2|522.2|525.57|521.57|27
1611097370000|2021-01-19 23:02:50|525.57|521.57|525.01|521.01|525.58|521.58|524.89|520.89|22
1611097380000|2021-01-19 23:03:00|524.89|520.89|524.76|520.76|525.02|521.02|524.76|520.76|16
1611097390000|2021-01-19 23:03:10|524.7|520.7|524.66|520.66|524.78|520.78|524.57|520.57|6
1611097400000|2021-01-19 23:03:20|524.67|520.67|524.35|520.35|524.67|520.67|524.29|520.29|24
1611097410000|2021-01-19 23:03:30|524.29|520.29|523.33|519.33|524.35|520.35|523.33|519.33|29
1611097420000|2021-01-19 23:03:40|523.29|519.29|523.37|519.37|523.47|519.47|523.06|519.06|28
1611097430000|2021-01-19 23:03:50|523.36|519.36|523.38|519.38|523.44|519.44|523.29|519.29|21
1611097440000|2021-01-19 23:04:00|523.39|519.39|523.49|519.49|523.53|519.53|523.27|519.27|18
1611097450000|2021-01-19 23:04:10|523.42|519.42|523.44|519.44|523.51|519.51|523.42|519.42|18
1611097460000|2021-01-19 23:04:20|523.41|519.41|523.26|519.26|523.41|519.41|523.21|519.21|7
1611097470000|2021-01-19 23:04:30|523.25|519.25|523.26|519.26|523.26|519.26|523.25|519.25|2
1611097480000|2021-01-19 23:04:40|523.31|519.31|523.4|519.4|523.68|519.68|523.31|519.31|26
1611097490000|2021-01-19 23:04:50|523.34|519.34|523.32|519.32|523.37|519.37|523.25|519.25|28
1611097500000|2021-01-19 23:05:00|523.35|519.35|523.18|519.18|523.35|519.35|523.16|519.16|20
1611097510000|2021-01-19 23:05:10|523.19|519.19|523.13|519.13|523.19|519.19|523.11|519.11|17
1611097520000|2021-01-19 23:05:20|523.12|519.12|522.98|518.98|523.13|519.13|522.98|518.98|12
1611097530000|2021-01-19 23:05:30|522.96|518.96|522.87|518.87|522.96|518.96|522.87|518.87|8
1611097540000|2021-01-19 23:05:40|522.81|518.81|522.58|518.58|522.82|518.82|522.57|518.57|15
1611097550000|2021-01-19 23:05:50|522.57|518.57|522.11|518.11|522.58|518.58|522.1|518.1|18
1611097560000|2021-01-19 23:06:00|522.12|518.12|521.99|517.99|522.17|518.17|521.99|517.99|20
1611097570000|2021-01-19 23:06:10|521.97|517.97|522|518|522.2|518.2|521.97|517.97|22
1611097580000|2021-01-19 23:06:20|521.95|517.95|521.73|517.73|521.98|517.98|521.73|517.73|20
1611097590000|2021-01-19 23:06:30|521.72|517.72|521.1|517.1|521.72|517.72|521.1|517.1|18
1611097600000|2021-01-19 23:06:40|521.03|517.03|521|517|521.12|517.12|520.94|516.94|26
1611097610000|2021-01-19 23:06:50|521.02|517.02|521.14|517.14|521.14|517.14|521.02|517.02|27
1611097620000|2021-01-19 23:07:00|521.17|517.17|521.06|517.06|521.17|517.17|521.01|517.01|18
1611097630000|2021-01-19 23:07:10|521.03|517.03|521.24|517.24|521.26|517.26|521.03|517.03|18
1611097640000|2021-01-19 23:07:20|521.25|517.25|521.52|517.52|521.54|517.54|521.25|517.25|26
1611097650000|2021-01-19 23:07:30|521.48|517.48|521.57|517.57|521.62|517.62|521.48|517.48|18
1611097660000|2021-01-19 23:07:40|521.52|517.52|521.99|517.99|522|518|521.44|517.44|18
1611097670000|2021-01-19 23:07:50|522.01|518.01|522.1|518.1|522.15|518.15|521.96|517.96|30
1611097680000|2021-01-19 23:08:00|522.13|518.13|521.86|517.86|522.13|518.13|521.84|517.84|24
1611097690000|2021-01-19 23:08:10|521.83|517.83|521.76|517.76|521.83|517.83|521.75|517.75|7
1611097700000|2021-01-19 23:08:20|521.78|517.78|521.94|517.94|521.94|517.94|521.78|517.78|20
1611097710000|2021-01-19 23:08:30|521.93|517.93|521.75|517.75|521.96|517.96|521.75|517.75|14
1611097720000|2021-01-19 23:08:40|521.7|517.7|521.73|517.73|521.75|517.75|521.66|517.66|16
1611097730000|2021-01-19 23:08:50|521.72|517.72|521.96|517.96|521.96|517.96|521.72|517.72|10
1611097740000|2021-01-19 23:09:00|521.97|517.97|522|518|522.01|518.01|521.96|517.96|6
1611097750000|2021-01-19 23:09:10|521.99|517.99|522.03|518.03|522.03|518.03|521.97|517.97|10
1611097760000|2021-01-19 23:09:20|522.04|518.04|522.23|518.23|522.23|518.23|522.04|518.04|13
1611097770000|2021-01-19 23:09:30|522.25|518.25|522.35|518.35|522.38|518.38|522.25|518.25|11
1611097780000|2021-01-19 23:09:40|522.36|518.36|522.11|518.11|522.36|518.36|522.11|518.11|12
1611097790000|2021-01-19 23:09:50|522.12|518.12|522.14|518.14|522.18|518.18|522.08|518.08|18
1611097800000|2021-01-19 23:10:00|522.13|518.13|522.02|518.02|522.16|518.16|521.99|517.99|17
1611097810000|2021-01-19 23:10:10|522.03|518.03|522.18|518.18|522.18|518.18|521.99|517.99|21
1611097820000|2021-01-19 23:10:20|522.19|518.19|522.31|518.31|522.32|518.32|522.19|518.19|14
1611097830000|2021-01-19 23:10:30|522.33|518.33|522.32|518.32|522.33|518.33|522.31|518.31|12
1611097840000|2021-01-19 23:10:40|522.31|518.31|522.32|518.32|522.32|518.32|522.31|518.31|2
1611097850000|2021-01-19 23:10:50|522.31|518.31|522.27|518.27|522.34|518.34|522.26|518.26|18
1611097860000|2021-01-19 23:11:00|522.28|518.28|522.29|518.29|522.29|518.29|522.27|518.27|10
1611097870000|2021-01-19 23:11:10|522.3|518.3|522.25|518.25|522.33|518.33|522.25|518.25|10
1611097880000|2021-01-19 23:11:20|522.26|518.26|522.01|518.01|522.28|518.28|521.94|517.94|18
1611097890000|2021-01-19 23:11:30|521.99|517.99|521.73|517.73|521.99|517.99|521.73|517.73|18
1611097900000|2021-01-19 23:11:40|521.72|517.72|521.43|517.43|521.72|517.72|521.42|517.42|19
1611097910000|2021-01-19 23:11:50|521.42|517.42|520.42|516.42|521.47|517.47|520.42|516.42|26
1611097920000|2021-01-19 23:12:00|520.4|516.4|520.49|516.49|520.7|516.7|520.4|516.4|18
1611097930000|2021-01-19 23:12:10|520.46|516.46|520.53|516.53|520.56|516.56|520.46|516.46|20
1611097940000|2021-01-19 23:12:20|520.52|516.52|520.32|516.32|520.56|516.56|520.31|516.31|20
1611097950000|2021-01-19 23:12:30|520.31|516.31|520.22|516.22|520.31|516.31|520.19|516.19|21
1611097960000|2021-01-19 23:12:40|520.21|516.21|520.29|516.29|520.3|516.3|520.21|516.21|8
1611097970000|2021-01-19 23:12:50|520.28|516.28|520.48|516.48|520.48|516.48|520.28|516.28|27
1611097980000|2021-01-19 23:13:00|520.47|516.47|520.53|516.53|520.53|516.53|520.42|516.42|13
1611097990000|2021-01-19 23:13:10|520.51|516.51|520.47|516.47|520.59|516.59|520.45|516.45|22
1611098000000|2021-01-19 23:13:20|520.49|516.49|520.51|516.51|520.51|516.51|520.47|516.47|9
1611098010000|2021-01-19 23:13:30|520.52|516.52|520.58|516.58|520.64|516.64|520.51|516.51|16
1611098020000|2021-01-19 23:13:40|520.57|516.57|520.34|516.34|520.57|516.57|520.28|516.28|23
1611098030000|2021-01-19 23:13:50|520.38|516.38|520.36|516.36|520.42|516.42|520.36|516.36|9
1611098040000|2021-01-19 23:14:00|520.35|516.35|519.97|515.97|520.37|516.37|519.92|515.92|16
1611098050000|2021-01-19 23:14:10|519.96|515.96|519.89|515.89|520|516|519.89|515.89|21
1611098060000|2021-01-19 23:14:20|519.88|515.88|520.11|516.11|520.26|516.26|519.88|515.88|29
1611098070000|2021-01-19 23:14:30|520.12|516.12|519.66|515.66|520.12|516.12|519.62|515.62|25
1611098080000|2021-01-19 23:14:40|519.53|515.53|519.47|515.47|519.56|515.56|519.42|515.42|32
1611098090000|2021-01-19 23:14:50|519.51|515.51|519.3|515.3|519.54|515.54|519.2|515.2|28
1611098100000|2021-01-19 23:15:00|519.24|515.24|519.65|515.65|519.66|515.66|519.24|515.24|28
1611098110000|2021-01-19 23:15:10|519.66|515.66|519.49|515.49|519.73|515.73|519.39|515.39|31
1611098120000|2021-01-19 23:15:20|519.46|515.46|520|516|520.16|516.16|519.37|515.37|28
1611098130000|2021-01-19 23:15:30|520.08|516.08|520.43|516.43|520.43|516.43|519.87|515.87|25
1611098140000|2021-01-19 23:15:40|520.37|516.37|520.35|516.35|520.51|516.51|520.31|516.31|23
1611098150000|2021-01-19 23:15:50|520.34|516.34|519.95|515.95|520.34|516.34|519.9|515.9|28
1611098160000|2021-01-19 23:16:00|519.97|515.97|520.03|516.03|520.23|516.23|519.93|515.93|27
1611098170000|2021-01-19 23:16:10|520.07|516.07|520.24|516.24|520.24|516.24|520.02|516.02|18
1611098180000|2021-01-19 23:16:20|520.25|516.25|520.45|516.45|520.46|516.46|520.25|516.25|17
1611098190000|2021-01-19 23:16:30|520.49|516.49|520.42|516.42|520.51|516.51|520.3|516.3|11
1611098200000|2021-01-19 23:16:40|520.43|516.43|520.5|516.5|520.57|516.57|520.43|516.43|15
1611098210000|2021-01-19 23:16:50|520.48|516.48|520.53|516.53|520.53|516.53|520.47|516.47|10
1611098220000|2021-01-19 23:17:00|520.52|516.52|520.26|516.26|520.53|516.53|520.12|516.12|25
1611098230000|2021-01-19 23:17:10|520.3|516.3|520.14|516.14|520.37|516.37|520.13|516.13|19
1611098240000|2021-01-19 23:17:20|520.17|516.17|520.3|516.3|520.38|516.38|520.17|516.17|26
1611098250000|2021-01-19 23:17:30|520.34|516.34|520.49|516.49|520.55|516.55|520.11|516.11|13
1611098260000|2021-01-19 23:17:40|520.54|516.54|520.87|516.87|520.87|516.87|520.51|516.51|11
1611098270000|2021-01-19 23:17:50|520.91|516.91|520.98|516.98|520.98|516.98|520.9|516.9|18
1611098280000|2021-01-19 23:18:00|521.07|517.07|521.02|517.02|521.37|517.37|520.96|516.96|28
1611098290000|2021-01-19 23:18:10|520.99|516.99|520.82|516.82|521.03|517.03|520.81|516.81|33
1611098300000|2021-01-19 23:18:20|520.83|516.83|521.03|517.03|521.03|517.03|520.82|516.82|24
1611098310000|2021-01-19 23:18:30|520.99|516.99|520.85|516.85|521.08|517.08|520.79|516.79|24
1611098320000|2021-01-19 23:18:40|520.84|516.84|520.93|516.93|520.93|516.93|520.8|516.8|19
1611098330000|2021-01-19 23:18:50|520.9|516.9|520.96|516.96|521.01|517.01|520.9|516.9|11
1611098340000|2021-01-19 23:19:00|520.92|516.92|520.94|516.94|520.98|516.98|520.92|516.92|10
1611098350000|2021-01-19 23:19:10|520.98|516.98|520.93|516.93|521.01|517.01|520.85|516.85|12
1611098360000|2021-01-19 23:19:20|520.94|516.94|521.27|517.27|521.27|517.27|520.94|516.94|15
1611098370000|2021-01-19 23:19:30|520.55|516.55|521.31|517.31|521.37|517.37|520.55|516.55|13
1611098380000|2021-01-19 23:19:40|521.33|517.33|521.58|517.58|521.58|517.58|521.33|517.33|17
1611098390000|2021-01-19 23:19:50|521.55|517.55|521.69|517.69|521.69|517.69|521.55|517.55|11
1611098400000|2021-01-19 23:20:00|521.71|517.71|521.63|517.63|521.8|517.8|521.63|517.63|15
1611098410000|2021-01-19 23:20:10|521.66|517.66|521.68|517.68|521.77|517.77|521.63|517.63|13
1611098420000|2021-01-19 23:20:20|521.67|517.67|521.65|517.65|521.75|517.75|521.59|517.59|17
1611098430000|2021-01-19 23:20:30|521.64|517.64|521.92|517.92|521.92|517.92|521.61|517.61|10
1611098440000|2021-01-19 23:20:40|521.95|517.95|521.95|517.95|521.95|517.95|521.92|517.92|3
1611098450000|2021-01-19 23:20:50|521.92|517.92|521.78|517.78|521.95|517.95|521.78|517.78|11
1611098460000|2021-01-19 23:21:00|521.79|517.79|521.77|517.77|521.83|517.83|521.77|517.77|12
1611098470000|2021-01-19 23:21:10|521.78|517.78|521.93|517.93|521.93|517.93|521.78|517.78|9
1611098480000|2021-01-19 23:21:20|521.9|517.9|521.75|517.75|521.93|517.93|521.75|517.75|18
1611098490000|2021-01-19 23:21:30|521.77|517.77|521.77|517.77|521.78|517.78|521.76|517.76|5
1611098500000|2021-01-19 23:21:40|521.86|517.86|522|518|522|518|521.86|517.86|10
1611098520000|2021-01-19 23:22:00|521.99|517.99|521.93|517.93|522|518|521.91|517.91|21
1611098530000|2021-01-19 23:22:10|521.91|517.91|521.92|517.92|521.95|517.95|521.91|517.91|10
1611098540000|2021-01-19 23:22:20|521.94|517.94|521.94|517.94|521.94|517.94|521.92|517.92|5
1611098550000|2021-01-19 23:22:30|521.92|517.92|521.89|517.89|521.96|517.96|521.89|517.89|10
1611098560000|2021-01-19 23:22:40|521.9|517.9|521.93|517.93|521.94|517.94|521.87|517.87|20
1611098570000|2021-01-19 23:22:50|521.91|517.91|521.92|517.92|521.93|517.93|521.88|517.88|8
1611098580000|2021-01-19 23:23:00|521.89|517.89|521|517|521.89|517.89|520.98|516.98|26
1611098590000|2021-01-19 23:23:10|520.99|516.99|520.8|516.8|521.01|517.01|520.73|516.73|22
1611098600000|2021-01-19 23:23:20|520.76|516.76|520.72|516.72|520.8|516.8|520.71|516.71|20
1611098610000|2021-01-19 23:23:30|520.78|516.78|520.72|516.72|520.79|516.79|520.69|516.69|28
1611098620000|2021-01-19 23:23:40|520.67|516.67|520.52|516.52|520.72|516.72|520.52|516.52|18
1611098630000|2021-01-19 23:23:50|520.42|516.42|520.27|516.27|520.42|516.42|519.97|515.97|25
1611098640000|2021-01-19 23:24:00|520.4|516.4|519.99|515.99|520.67|516.67|519.98|515.98|29
1611098650000|2021-01-19 23:24:10|520|516|519.85|515.85|520.03|516.03|519.8|515.8|27
1611098660000|2021-01-19 23:24:20|519.84|515.84|520.14|516.14|520.17|516.17|519.84|515.84|23
1611098670000|2021-01-19 23:24:30|520.06|516.06|519.87|515.87|520.14|516.14|519.85|515.85|29
1611098680000|2021-01-19 23:24:40|519.9|515.9|520.25|516.25|520.32|516.32|519.83|515.83|30
1611098690000|2021-01-19 23:24:50|520.33|516.33|520.44|516.44|520.5|516.5|520.33|516.33|16
1611098700000|2021-01-19 23:25:00|520.49|516.49|520.49|516.49|520.76|516.76|520.47|516.47|30
1611098710000|2021-01-19 23:25:10|520.47|516.47|520.43|516.43|520.56|516.56|520.38|516.38|23
1611098720000|2021-01-19 23:25:20|520.39|516.39|520.29|516.29|520.46|516.46|520.29|516.29|27
1611098730000|2021-01-19 23:25:30|520.34|516.34|520.25|516.25|520.35|516.35|520.19|516.19|25
1611098740000|2021-01-19 23:25:40|520.26|516.26|520.35|516.35|520.35|516.35|520.24|516.24|19
1611098750000|2021-01-19 23:25:50|520.34|516.34|520.49|516.49|520.51|516.51|520.3|516.3|21
1611098760000|2021-01-19 23:26:00|520.43|516.43|520.6|516.6|520.64|516.64|520.42|516.42|16
1611098770000|2021-01-19 23:26:10|520.61|516.61|520.34|516.34|520.63|516.63|520.3|516.3|25
1611098780000|2021-01-19 23:26:20|520.3|516.3|520.45|516.45|520.49|516.49|520.28|516.28|16
1611098790000|2021-01-19 23:26:30|520.49|516.49|520.41|516.41|520.52|516.52|520.36|516.36|19
1611098800000|2021-01-19 23:26:40|520.35|516.35|520.21|516.21|520.4|516.4|520.13|516.13|20
1611098810000|2021-01-19 23:26:50|520.22|516.22|520.39|516.39|520.44|516.44|520.22|516.22|22
1611098820000|2021-01-19 23:27:00|520.4|516.4|520.59|516.59|520.6|516.6|520.4|516.4|27
1611098830000|2021-01-19 23:27:10|520.55|516.55|520.27|516.27|520.68|516.68|520.27|516.27|27
1611098840000|2021-01-19 23:27:20|520.28|516.28|520.4|516.4|520.43|516.43|520.25|516.25|13
1611098850000|2021-01-19 23:27:30|520.44|516.44|520.32|516.32|520.44|516.44|520.31|516.31|21
1611098860000|2021-01-19 23:27:40|520.29|516.29|520.43|516.43|520.43|516.43|520.29|516.29|16
1611098870000|2021-01-19 23:27:50|520.44|516.44|520.42|516.42|520.45|516.45|520.38|516.38|16
1611098880000|2021-01-19 23:28:00|520.43|516.43|520.56|516.56|520.59|516.59|520.4|516.4|16
1611098890000|2021-01-19 23:28:10|520.55|516.55|520.41|516.41|520.55|516.55|520.41|516.41|10
1611098900000|2021-01-19 23:28:20|520.42|516.42|520.18|516.18|520.42|516.42|520.18|516.18|8
1611098910000|2021-01-19 23:28:30|520.17|516.17|519.56|515.56|520.18|516.18|519.56|515.56|30
1611098920000|2021-01-19 23:28:40|519.57|515.57|519.4|515.4|519.57|515.57|519.32|515.32|24
1611098930000|2021-01-19 23:28:50|519.39|515.39|519.25|515.25|519.39|515.39|519.25|515.25|21
1611098940000|2021-01-19 23:29:00|519.22|515.22|519.26|515.26|519.33|515.33|519.2|515.2|26
1611098950000|2021-01-19 23:29:10|519.25|515.25|518.74|514.74|519.25|515.25|518.55|514.55|30
1611098960000|2021-01-19 23:29:20|518.78|514.78|518.57|514.57|518.79|514.79|518.57|514.57|26
1611098970000|2021-01-19 23:29:30|518.59|514.59|518.5|514.5|518.62|514.62|518.46|514.46|24
1611098980000|2021-01-19 23:29:40|518.46|514.46|518.27|514.27|518.5|514.5|518.22|514.22|23
1611098990000|2021-01-19 23:29:50|518.28|514.28|518.31|514.31|518.31|514.31|518.24|514.24|15
1611099000000|2021-01-19 23:30:00|518.3|514.3|518.14|514.14|518.31|514.31|518.04|514.04|25
1611099010000|2021-01-19 23:30:10|518.15|514.15|518.47|514.47|518.53|514.53|518.15|514.15|26
1611099020000|2021-01-19 23:30:20|518.46|514.46|518.78|514.78|518.78|514.78|518.44|514.44|29
1611099030000|2021-01-19 23:30:30|518.55|514.55|519.35|515.35|519.35|515.35|518.55|514.55|30
1611099040000|2021-01-19 23:30:40|519.34|515.34|519.38|515.38|519.49|515.49|519.26|515.26|24
1611099050000|2021-01-19 23:30:50|519.4|515.4|520.02|516.02|520.02|516.02|519.35|515.35|27
1611099060000|2021-01-19 23:31:00|520.04|516.04|520.15|516.15|520.26|516.26|520.01|516.01|23
1611099070000|2021-01-19 23:31:10|520.12|516.12|520.05|516.05|520.12|516.12|519.81|515.81|28
1611099080000|2021-01-19 23:31:20|520.06|516.06|520.34|516.34|520.34|516.34|519.91|515.91|22
1611099090000|2021-01-19 23:31:30|520.35|516.35|520.49|516.49|520.49|516.49|520.35|516.35|18
1611099100000|2021-01-19 23:31:40|520.48|516.48|520.3|516.3|520.48|516.48|520.29|516.29|24
1611099110000|2021-01-19 23:31:50|520.31|516.31|520.31|516.31|520.38|516.38|520.31|516.31|9
1611099120000|2021-01-19 23:32:00|520.25|516.25|520|516|520.25|516.25|519.97|515.97|26
1611099130000|2021-01-19 23:32:10|520.05|516.05|519.77|515.77|520.09|516.09|519.77|515.77|28
1611099140000|2021-01-19 23:32:20|519.76|515.76|519.77|515.77|519.83|515.83|519.69|515.69|15
1611099150000|2021-01-19 23:32:30|519.75|515.75|519.8|515.8|519.83|515.83|519.72|515.72|16
1611099160000|2021-01-19 23:32:40|519.76|515.76|519.84|515.84|519.9|515.9|519.74|515.74|19
1611099170000|2021-01-19 23:32:50|519.82|515.82|519.85|515.85|519.85|515.85|519.77|515.77|16
1611099180000|2021-01-19 23:33:00|519.84|515.84|519.35|515.35|519.85|515.85|519.34|515.34|29
1611099190000|2021-01-19 23:33:10|519.37|515.37|518.56|514.56|519.37|515.37|518.56|514.56|30
1611099200000|2021-01-19 23:33:20|518.51|514.51|518.03|514.03|518.51|514.51|518.03|514.03|23
1611099210000|2021-01-19 23:33:30|518.06|514.06|518.04|514.04|518.14|514.14|518.03|514.03|27
1611099220000|2021-01-19 23:33:40|518.01|514.01|518.02|514.02|518.08|514.08|518.01|514.01|17
1611099230000|2021-01-19 23:33:50|518.06|514.06|518.21|514.21|518.23|514.23|518.05|514.05|16
1611099240000|2021-01-19 23:34:00|518.2|514.2|518.16|514.16|518.22|514.22|518.08|514.08|15
1611099250000|2021-01-19 23:34:10|518.17|514.17|518.24|514.24|518.24|514.24|518.1|514.1|17
1611099260000|2021-01-19 23:34:20|518.23|514.23|517.96|513.96|518.29|514.29|517.96|513.96|26
1611099270000|2021-01-19 23:34:30|517.95|513.95|517.79|513.79|517.99|513.99|517.75|513.75|20
1611099280000|2021-01-19 23:34:40|517.77|513.77|517.72|513.72|517.84|513.84|517.71|513.71|15
1611099290000|2021-01-19 23:34:50|517.73|513.73|517.5|513.5|517.75|513.75|517.39|513.39|14
1611099300000|2021-01-19 23:35:00|517.42|513.42|517.16|513.16|517.47|513.47|517.16|513.16|23
1611099310000|2021-01-19 23:35:10|517.17|513.17|516.54|512.54|517.17|513.17|516.45|512.45|24
1611099320000|2021-01-19 23:35:20|516.51|512.51|516.52|512.52|516.54|512.54|516.47|512.47|15
1611099330000|2021-01-19 23:35:30|516.45|512.45|516.46|512.46|516.47|512.47|516.24|512.24|21
1611099340000|2021-01-19 23:35:40|516.43|512.43|516.31|512.31|516.43|512.43|516.06|512.06|31
1611099350000|2021-01-19 23:35:50|516.27|512.27|516.27|512.27|516.29|512.29|516.15|512.15|16
1611099360000|2021-01-19 23:36:00|516.28|512.28|516.28|512.28|516.28|512.28|516.26|512.26|12
1611099370000|2021-01-19 23:36:10|516.27|512.27|515.66|511.66|516.27|512.27|515.66|511.66|28
1611099380000|2021-01-19 23:36:20|515.61|511.61|515.77|511.77|515.77|511.77|515.09|511.09|29
1611099390000|2021-01-19 23:36:30|515.84|511.84|515.62|511.62|515.9|511.9|515.61|511.61|31
1611099400000|2021-01-19 23:36:40|515.69|511.69|515.2|511.2|515.69|511.69|515.13|511.13|30
1611099410000|2021-01-19 23:36:50|515.19|511.19|515|511|515.31|511.31|515|511|27
1611099420000|2021-01-19 23:37:00|514.99|510.99|515.35|511.35|515.38|511.38|514.93|510.93|28
1611099430000|2021-01-19 23:37:10|515.33|511.33|515.45|511.45|515.54|511.54|515.21|511.21|28
1611099440000|2021-01-19 23:37:20|515.41|511.41|515.23|511.23|515.41|511.41|515.08|511.08|28
1611099450000|2021-01-19 23:37:30|515.24|511.24|515.45|511.45|515.45|511.45|515.2|511.2|23
1611099460000|2021-01-19 23:37:40|515.5|511.5|515.54|511.54|515.65|511.65|515.5|511.5|17
1611099470000|2021-01-19 23:37:50|515.52|511.52|515.59|511.59|515.63|511.63|515.51|511.51|21
1611099480000|2021-01-19 23:38:00|515.56|511.56|515.87|511.87|515.88|511.88|515.56|511.56|28
1611099490000|2021-01-19 23:38:10|515.81|511.81|515.97|511.97|515.99|511.99|515.8|511.8|16
1611099500000|2021-01-19 23:38:20|515.98|511.98|515.76|511.76|515.99|511.99|515.76|511.76|23
1611099510000|2021-01-19 23:38:30|515.77|511.77|515.82|511.82|515.92|511.92|515.73|511.73|22
1611099520000|2021-01-19 23:38:40|515.8|511.8|515.72|511.72|515.8|511.8|515.65|511.65|15
1611099530000|2021-01-19 23:38:50|515.76|511.76|515.79|511.79|515.82|511.82|515.75|511.75|13
1611099540000|2021-01-19 23:39:00|515.93|511.93|516.66|512.66|517.02|513.02|515.84|511.84|28
1611099550000|2021-01-19 23:39:10|516.64|512.64|516.37|512.37|516.64|512.64|516.34|512.34|21
1611099560000|2021-01-19 23:39:20|516.38|512.38|516.89|512.89|516.93|512.93|516.38|512.38|30
1611099570000|2021-01-19 23:39:30|516.9|512.9|517.12|513.12|517.12|513.12|516.89|512.89|24
1611099580000|2021-01-19 23:39:40|517.15|513.15|517.31|513.31|517.33|513.33|517.15|513.15|14
1611099590000|2021-01-19 23:39:50|517.28|513.28|516.61|512.61|517.28|513.28|516.58|512.58|27
1611099600000|2021-01-19 23:40:00|516.56|512.56|516.54|512.54|516.7|512.7|516.54|512.54|24
1611099610000|2021-01-19 23:40:10|516.52|512.52|515.99|511.99|516.59|512.59|515.99|511.99|39
1611099620000|2021-01-19 23:40:20|516.06|512.06|516.29|512.29|516.62|512.62|515.91|511.91|32
1611099630000|2021-01-19 23:40:30|516.56|512.56|516.02|512.02|516.56|512.56|515.89|511.89|25
1611099640000|2021-01-19 23:40:40|516.04|512.04|515.95|511.95|516.09|512.09|515.94|511.94|19
1611099650000|2021-01-19 23:40:50|515.9|511.9|515.89|511.89|515.93|511.93|515.57|511.57|29
1611099660000|2021-01-19 23:41:00|515.88|511.88|515.7|511.7|515.95|511.95|515.64|511.64|23
1611099670000|2021-01-19 23:41:10|515.67|511.67|515.31|511.31|515.67|511.67|515.09|511.09|19
1611099680000|2021-01-19 23:41:20|515.34|511.34|515.59|511.59|515.59|511.59|515.24|511.24|25
1611099690000|2021-01-19 23:41:30|515.58|511.58|515.56|511.56|515.65|511.65|515.56|511.56|17
1611099700000|2021-01-19 23:41:40|515.55|511.55|515|511|515.55|511.55|515|511|30
1611099710000|2021-01-19 23:41:50|515.01|511.01|514.87|510.87|515.02|511.02|514.85|510.85|20
1611099720000|2021-01-19 23:42:00|514.86|510.86|514.85|510.85|515.16|511.16|514.85|510.85|25
1611099730000|2021-01-19 23:42:10|514.86|510.86|514.95|510.95|514.95|510.95|514.84|510.84|14
1611099740000|2021-01-19 23:42:20|514.93|510.93|514.62|510.62|514.93|510.93|514.59|510.59|27
1611099750000|2021-01-19 23:42:30|514.55|510.55|514.24|510.24|514.55|510.55|514.04|510.04|30
1611099760000|2021-01-19 23:42:40|514.25|510.25|513.7|509.7|514.25|510.25|513.7|509.7|33
1611099770000|2021-01-19 23:42:50|513.69|509.69|513.52|509.52|513.69|509.69|513.5|509.5|22
1611099780000|2021-01-19 23:43:00|513.51|509.51|513.61|509.61|514.08|510.08|513.51|509.51|32
1611099790000|2021-01-19 23:43:10|513.58|509.58|514.19|510.19|514.19|510.19|513.58|509.58|30
1611099800000|2021-01-19 23:43:20|514.15|510.15|513.97|509.97|514.3|510.3|513.92|509.92|36
1611099810000|2021-01-19 23:43:30|513.98|509.98|513.96|509.96|513.98|509.98|513.88|509.88|18
1611099820000|2021-01-19 23:43:40|513.95|509.95|513.57|509.57|513.95|509.95|513.57|509.57|27
1611099830000|2021-01-19 23:43:50|513.55|509.55|513.79|509.79|513.79|509.79|513.52|509.52|26
1611099840000|2021-01-19 23:44:00|513.82|509.82|513.94|509.94|513.94|509.94|513.72|509.72|30
1611099850000|2021-01-19 23:44:10|513.98|509.98|515|511|515.01|511.01|513.98|509.98|28
1611099860000|2021-01-19 23:44:20|514.98|510.98|514.96|510.96|515.13|511.13|514.84|510.84|33
1611099870000|2021-01-19 23:44:30|515.04|511.04|515.41|511.41|515.41|511.41|515.04|511.04|32
1611099880000|2021-01-19 23:44:40|515.37|511.37|515.53|511.53|515.59|511.59|515.3|511.3|24
1611099890000|2021-01-19 23:44:50|515.56|511.56|515.23|511.23|515.58|511.58|515.06|511.06|34
1611099900000|2021-01-19 23:45:00|515.18|511.18|514.07|510.07|515.24|511.24|513.94|509.94|37
1611099910000|2021-01-19 23:45:10|514.14|510.14|514.48|510.48|514.51|510.51|514.14|510.14|34
1611099920000|2021-01-19 23:45:20|514.52|510.52|515.17|511.17|515.2|511.2|514.51|510.51|33
1611099930000|2021-01-19 23:45:30|515.26|511.26|515.05|511.05|515.26|511.26|514.96|510.96|24
1611099940000|2021-01-19 23:45:40|515.06|511.06|514.9|510.9|515.11|511.11|514.9|510.9|27
1611099950000|2021-01-19 23:45:50|514.87|510.87|515.23|511.23|515.34|511.34|514.87|510.87|27
1611099960000|2021-01-19 23:46:00|515.21|511.21|515|511|515.29|511.29|515|511|33
1611099970000|2021-01-19 23:46:10|515.03|511.03|514.97|510.97|515.03|511.03|514.68|510.68|31
1611099980000|2021-01-19 23:46:20|515.02|511.02|515.39|511.39|515.41|511.41|515.02|511.02|26
1611099990000|2021-01-19 23:46:30|515.41|511.41|515.34|511.34|515.57|511.57|515.33|511.33|19
1611100000000|2021-01-19 23:46:40|515.35|511.35|515.48|511.48|515.49|511.49|515.3|511.3|27
1611100010000|2021-01-19 23:46:50|515.49|511.49|515.55|511.55|515.73|511.73|515.49|511.49|20
1611100020000|2021-01-19 23:47:00|515.51|511.51|515.67|511.67|515.67|511.67|515.5|511.5|14
1611100030000|2021-01-19 23:47:10|515.72|511.72|515.54|511.54|515.73|511.73|515.44|511.44|27
1611100040000|2021-01-19 23:47:20|515.53|511.53|515.77|511.77|515.77|511.77|515.53|511.53|12
1611100050000|2021-01-19 23:47:30|515.76|511.76|515.68|511.68|515.76|511.76|515.68|511.68|6
1611100060000|2021-01-19 23:47:40|515.7|511.7|515.78|511.78|515.78|511.78|515.7|511.7|16
1611100070000|2021-01-19 23:47:50|515.79|511.79|516.04|512.04|516.04|512.04|515.79|511.79|11
1611100080000|2021-01-19 23:48:00|516.06|512.06|516.65|512.65|516.65|512.65|516.06|512.06|25
1611100090000|2021-01-19 23:48:10|516.66|512.66|516.95|512.95|516.96|512.96|516.64|512.64|21
1611100100000|2021-01-19 23:48:20|516.94|512.94|517.61|513.61|517.61|513.61|516.94|512.94|25
1611100110000|2021-01-19 23:48:30|517.62|513.62|517.87|513.87|517.97|513.97|517.62|513.62|25
1611100120000|2021-01-19 23:48:40|517.92|513.92|517.6|513.6|517.95|513.95|517.6|513.6|31
1611100130000|2021-01-19 23:48:50|517.61|513.61|517.81|513.81|517.84|513.84|517.61|513.61|21
1611100140000|2021-01-19 23:49:00|517.82|513.82|517.93|513.93|517.93|513.93|517.82|513.82|10
1611100150000|2021-01-19 23:49:10|517.91|513.91|517.64|513.64|517.96|513.96|517.62|513.62|19
1611100160000|2021-01-19 23:49:20|517.66|513.66|517.66|513.66|517.67|513.67|517.65|513.65|6
1611100170000|2021-01-19 23:49:30|517.65|513.65|517.5|513.5|517.65|513.65|517.44|513.44|28
1611100180000|2021-01-19 23:49:40|517.49|513.49|517.64|513.64|517.64|513.64|517.49|513.49|20
1611100190000|2021-01-19 23:49:50|517.63|513.63|517.57|513.57|517.69|513.69|517.55|513.55|19
1611100200000|2021-01-19 23:50:00|517.58|513.58|517.6|513.6|517.64|513.64|517.58|513.58|12
1611100210000|2021-01-19 23:50:10|517.61|513.61|517.69|513.69|517.74|513.74|517.61|513.61|11
1611100220000|2021-01-19 23:50:20|517.68|513.68|517.76|513.76|517.76|513.76|517.64|513.64|13
1611100230000|2021-01-19 23:50:30|517.75|513.75|517.69|513.69|517.75|513.75|517.68|513.68|8
1611100240000|2021-01-19 23:50:40|517.7|513.7|517.93|513.93|518|514|517.7|513.7|23
1611100250000|2021-01-19 23:50:50|517.88|513.88|518.1|514.1|518.1|514.1|517.87|513.87|16
1611100260000|2021-01-19 23:51:00|518.09|514.09|518.1|514.1|518.1|514.1|518.04|514.04|19
1611100270000|2021-01-19 23:51:10|518.07|514.07|518.17|514.17|518.18|514.18|518.07|514.07|12
1611100280000|2021-01-19 23:51:20|518.16|514.16|518.48|514.48|518.61|514.61|518.16|514.16|20
1611100290000|2021-01-19 23:51:30|518.56|514.56|518.79|514.79|518.81|514.81|518.56|514.56|15
1611100300000|2021-01-19 23:51:40|518.8|514.8|518.37|514.37|518.85|514.85|518.37|514.37|18
1611100310000|2021-01-19 23:51:50|518.36|514.36|518.49|514.49|518.76|514.76|518.36|514.36|26
1611100320000|2021-01-19 23:52:00|518.44|514.44|518.44|514.44|518.57|514.57|518.44|514.44|19
1611100330000|2021-01-19 23:52:10|518.42|514.42|518.81|514.81|518.96|514.96|518.42|514.42|26
1611100340000|2021-01-19 23:52:20|518.8|514.8|518.93|514.93|518.93|514.93|518.8|514.8|19
1611100350000|2021-01-19 23:52:30|518.92|514.92|518.91|514.91|518.92|514.92|518.91|514.91|2
1611100360000|2021-01-19 23:52:40|518.9|514.9|518.71|514.71|518.9|514.9|518.71|514.71|12
1611100370000|2021-01-19 23:52:50|518.7|514.7|518.43|514.43|518.73|514.73|518.38|514.38|22
1611100380000|2021-01-19 23:53:00|518.42|514.42|517.81|513.81|518.42|514.42|517.81|513.81|30
1611100390000|2021-01-19 23:53:10|517.8|513.8|517.58|513.58|517.8|513.8|517.52|513.52|23
1611100400000|2021-01-19 23:53:20|517.59|513.59|517.69|513.69|517.7|513.7|517.59|513.59|18
1611100410000|2021-01-19 23:53:30|517.68|513.68|516.91|512.91|517.69|513.69|516.91|512.91|26
1611100420000|2021-01-19 23:53:40|516.9|512.9|516.88|512.88|517.01|513.01|516.87|512.87|18
1611100430000|2021-01-19 23:53:50|516.85|512.85|516.68|512.68|516.85|512.85|516.32|512.32|26
1611100440000|2021-01-19 23:54:00|516.62|512.62|516.34|512.34|516.65|512.65|516.31|512.31|23
1611100450000|2021-01-19 23:54:10|516.31|512.31|515.64|511.64|516.35|512.35|515.58|511.58|27
1611100460000|2021-01-19 23:54:20|515.65|511.65|515.12|511.12|515.68|511.68|515.1|511.1|30
1611100470000|2021-01-19 23:54:30|515.16|511.16|515.26|511.26|515.26|511.26|515.09|511.09|28
1611100480000|2021-01-19 23:54:40|515.29|511.29|515.18|511.18|515.46|511.46|515.13|511.13|31
1611100490000|2021-01-19 23:54:50|515.16|511.16|515.04|511.04|515.2|511.2|515.02|511.02|32
1611100500000|2021-01-19 23:55:00|515.03|511.03|515.19|511.19|515.45|511.45|515.03|511.03|28
1611100510000|2021-01-19 23:55:10|515.18|511.18|515.04|511.04|515.19|511.19|515.02|511.02|29
1611100520000|2021-01-19 23:55:20|515.07|511.07|514|510|515.08|511.08|514|510|34
1611100530000|2021-01-19 23:55:30|513.97|509.97|514.16|510.16|514.24|510.24|513.76|509.76|30
1611100540000|2021-01-19 23:55:40|514.14|510.14|513.79|509.79|514.16|510.16|513.79|509.79|27
1611100550000|2021-01-19 23:55:50|513.78|509.78|513.49|509.49|513.78|509.78|513.49|509.49|24
1611100560000|2021-01-19 23:56:00|513.42|509.42|513.58|509.58|513.73|509.73|513.4|509.4|33
1611100570000|2021-01-19 23:56:10|513.64|509.64|513.63|509.63|513.75|509.75|513.52|509.52|36
1611100580000|2021-01-19 23:56:20|513.64|509.64|513.58|509.58|513.64|509.64|513.43|509.43|32
1611100590000|2021-01-19 23:56:30|513.56|509.56|513.43|509.43|513.56|509.56|513.36|509.36|27
1611100600000|2021-01-19 23:56:40|513.37|509.37|513.38|509.38|513.46|509.46|513.36|509.36|24
1611100610000|2021-01-19 23:56:50|513.36|509.36|513.36|509.36|513.44|509.44|513.33|509.33|30
1611100620000|2021-01-19 23:57:00|513.34|509.34|513.43|509.43|513.46|509.46|513.32|509.32|24
1611100630000|2021-01-19 23:57:10|513.46|509.46|513.34|509.34|513.46|509.46|513.33|509.33|26
1611100640000|2021-01-19 23:57:20|513.33|509.33|512.98|508.98|513.34|509.34|512.98|508.98|30
1611100650000|2021-01-19 23:57:30|513|509|512.76|508.76|513.03|509.03|512.74|508.74|28
1611100660000|2021-01-19 23:57:40|512.7|508.7|512.47|508.47|512.7|508.7|512.47|508.47|26
1611100670000|2021-01-19 23:57:50|512.5|508.5|512.05|508.05|512.5|508.5|512.05|508.05|20
1611100680000|2021-01-19 23:58:00|512.08|508.08|511.81|507.81|512.11|508.11|511.76|507.76|12
1611100690000|2021-01-19 23:58:10|511.8|507.8|511.73|507.73|511.8|507.8|511.71|507.71|12
1611100700000|2021-01-19 23:58:20|511.69|507.69|511.68|507.68|511.8|507.8|511.67|507.67|15
1611100710000|2021-01-19 23:58:30|511.72|507.72|511.73|507.73|511.78|507.78|511.68|507.68|22
1611100720000|2021-01-19 23:58:40|511.72|507.72|511.56|507.56|511.77|507.77|511.51|507.51|18
1611100730000|2021-01-19 23:58:50|511.55|507.55|511.12|507.12|511.55|507.55|511.08|507.08|35
1611100740000|2021-01-19 23:59:00|511.15|507.15|511.12|507.12|511.21|507.21|511.06|507.06|27
1611100750000|2021-01-19 23:59:10|511.15|507.15|510.87|506.87|511.2|507.2|510.84|506.84|33
1611100760000|2021-01-19 23:59:20|510.9|506.9|510.69|506.69|510.9|506.9|510.63|506.63|28
1611100770000|2021-01-19 23:59:30|510.68|506.68|510.05|506.05|510.74|506.74|510.04|506.04|37
1611100780000|2021-01-19 23:59:40|510.06|506.06|508.44|504.44|510.06|506.06|508.44|504.44|37
1611100790000|2021-01-19 23:59:50|508.46|504.46|510.17|506.17|510.17|506.17|508.46|504.46|39
1611100800000|2021-01-20 00:00:00|510.14|506.14|509.49|505.49|510.21|506.21|509.46|505.46|28
1611100810000|2021-01-20 00:00:10|509.54|505.54|508.79|504.79|509.57|505.57|508.77|504.77|35
1611100820000|2021-01-20 00:00:20|508.78|504.78|507.64|503.64|508.88|504.88|507.64|503.64|34
1611100830000|2021-01-20 00:00:30|507.57|503.57|507.51|503.51|507.88|503.88|507.31|503.31|36
1611100840000|2021-01-20 00:00:40|507.59|503.59|507.3|503.3|507.75|503.75|507.19|503.19|37
1611100850000|2021-01-20 00:00:50|507.33|503.33|506.03|502.03|507.33|503.33|505.88|501.88|33
1611100860000|2021-01-20 00:01:00|506.07|502.07|505.29|501.29|506.07|502.07|505.29|501.29|33
1611100870000|2021-01-20 00:01:10|505.31|501.31|504.78|500.78|505.45|501.45|504.68|500.68|32
1611100880000|2021-01-20 00:01:20|504.71|500.71|507.67|503.67|507.88|503.88|504.71|500.71|37
1611100890000|2021-01-20 00:01:30|507.5|503.5|507.47|503.47|507.7|503.7|506.2|502.2|40
1611100900000|2021-01-20 00:01:40|507.36|503.36|506.44|502.44|507.83|503.83|506.41|502.41|34
1611100910000|2021-01-20 00:01:50|506.55|502.55|506.14|502.14|506.85|502.85|506.04|502.04|33
1611100920000|2021-01-20 00:02:00|506.12|502.12|506.84|502.84|507.09|503.09|506.04|502.04|38
1611100930000|2021-01-20 00:02:10|506.69|502.69|508.29|504.29|508.29|504.29|506.52|502.52|37
1611100940000|2021-01-20 00:02:20|508.04|504.04|508.15|504.15|508.25|504.25|507.63|503.63|29
1611100950000|2021-01-20 00:02:30|508.17|504.17|508.37|504.37|508.45|504.45|507.92|503.92|30
1611100960000|2021-01-20 00:02:40|508.47|504.47|509.23|505.23|509.43|505.43|508.47|504.47|34
1611100970000|2021-01-20 00:02:50|509.25|505.25|507.91|503.91|509.39|505.39|507.79|503.79|25
1611100980000|2021-01-20 00:03:00|507.86|503.86|506.95|502.95|507.9|503.9|506.94|502.94|28
1611100990000|2021-01-20 00:03:10|507|503|506.95|502.95|507.44|503.44|506.77|502.77|32
1611101000000|2021-01-20 00:03:20|506.96|502.96|508.06|504.06|508.06|504.06|506.76|502.76|29
1611101010000|2021-01-20 00:03:30|508.04|504.04|508.04|504.04|508.21|504.21|507.35|503.35|36
1611101020000|2021-01-20 00:03:40|508.43|504.43|508.42|504.42|508.94|504.94|508.39|504.39|31
1611101030000|2021-01-20 00:03:50|508.6|504.6|509.17|505.17|509.17|505.17|508.42|504.42|24
1611101040000|2021-01-20 00:04:00|508.76|504.76|509.7|505.7|509.7|505.7|508.76|504.76|25
1611101050000|2021-01-20 00:04:10|509.87|505.87|510.97|506.97|511.1|507.1|509.87|505.87|26
1611101060000|2021-01-20 00:04:20|511.06|507.06|511.53|507.53|511.71|507.71|510.85|506.85|27
1611101070000|2021-01-20 00:04:30|511.54|507.54|511.27|507.27|511.59|507.59|510.99|506.99|34
1611101080000|2021-01-20 00:04:40|511.39|507.39|511.05|507.05|511.39|507.39|511.05|507.05|30
1611101090000|2021-01-20 00:04:50|511.08|507.08|511.79|507.79|511.79|507.79|511.08|507.08|21
1611101100000|2021-01-20 00:05:00|511.8|507.8|512.22|508.22|512.26|508.26|511.68|507.68|21
1611101110000|2021-01-20 00:05:10|512.26|508.26|511.9|507.9|512.27|508.27|511.74|507.74|27
1611101120000|2021-01-20 00:05:20|511.82|507.82|511.63|507.63|511.95|507.95|511.22|507.22|20
1611101130000|2021-01-20 00:05:30|511.68|507.68|511.57|507.57|511.8|507.8|511.15|507.15|23
1611101140000|2021-01-20 00:05:40|511.56|507.56|511.69|507.69|511.79|507.79|511.4|507.4|30
1611101150000|2021-01-20 00:05:50|511.75|507.75|511.84|507.84|511.94|507.94|511.65|507.65|27
1611101160000|2021-01-20 00:06:00|511.85|507.85|512.19|508.19|512.19|508.19|511.83|507.83|25
1611101170000|2021-01-20 00:06:10|512.16|508.16|512.31|508.31|512.42|508.42|512.16|508.16|23
1611101180000|2021-01-20 00:06:20|512.32|508.32|512.58|508.58|512.61|508.61|512.16|508.16|25
1611101190000|2021-01-20 00:06:30|512.61|508.61|512.44|508.44|512.63|508.63|512.42|508.42|17
1611101200000|2021-01-20 00:06:40|512.42|508.42|511.89|507.89|512.55|508.55|511.78|507.78|34
1611101210000|2021-01-20 00:06:50|511.87|507.87|512.83|508.83|512.83|508.83|511.87|507.87|26
1611101220000|2021-01-20 00:07:00|512.88|508.88|512.59|508.59|512.88|508.88|512.43|508.43|20
1611101230000|2021-01-20 00:07:10|512.57|508.57|513.19|509.19|513.19|509.19|512.57|508.57|28
1611101240000|2021-01-20 00:07:20|513.23|509.23|513.45|509.45|513.45|509.45|512.77|508.77|18
1611101250000|2021-01-20 00:07:30|513.4|509.4|513.25|509.25|513.58|509.58|513.25|509.25|25
1611101260000|2021-01-20 00:07:40|513.23|509.23|512.83|508.83|513.3|509.3|512.71|508.71|28
1611101270000|2021-01-20 00:07:50|512.85|508.85|513.2|509.2|513.25|509.25|512.85|508.85|24
1611101280000|2021-01-20 00:08:00|513.27|509.27|513.43|509.43|513.43|509.43|513.27|509.27|11
1611101290000|2021-01-20 00:08:10|513.44|509.44|513.49|509.49|513.5|509.5|513.35|509.35|16
1611101300000|2021-01-20 00:08:20|513.51|509.51|513.55|509.55|513.62|509.62|513.49|509.49|15
1611101310000|2021-01-20 00:08:30|513.56|509.56|513.21|509.21|513.56|509.56|512.96|508.96|24
1611101320000|2021-01-20 00:08:40|513.23|509.23|513.21|509.21|513.37|509.37|513.14|509.14|31
1611101330000|2021-01-20 00:08:50|513.19|509.19|512.83|508.83|513.23|509.23|512.83|508.83|31
1611101340000|2021-01-20 00:09:00|512.82|508.82|512.94|508.94|513.11|509.11|512.82|508.82|32
1611101350000|2021-01-20 00:09:10|512.96|508.96|512.89|508.89|513.1|509.1|512.82|508.82|25
1611101360000|2021-01-20 00:09:20|512.86|508.86|512.93|508.93|512.99|508.99|512.86|508.86|19
1611101370000|2021-01-20 00:09:30|512.9|508.9|512.73|508.73|512.93|508.93|512.67|508.67|27
1611101380000|2021-01-20 00:09:40|512.72|508.72|512.6|508.6|512.75|508.75|512.58|508.58|18
1611101390000|2021-01-20 00:09:50|512.61|508.61|511.79|507.79|512.61|508.61|511.75|507.75|29
1611101400000|2021-01-20 00:10:00|511.8|507.8|511.8|507.8|511.96|507.96|511.74|507.74|19
1611101410000|2021-01-20 00:10:10|511.79|507.79|512.14|508.14|512.15|508.15|511.76|507.76|18
1611101420000|2021-01-20 00:10:20|512.13|508.13|512.37|508.37|512.48|508.48|512.11|508.11|17
1611101430000|2021-01-20 00:10:30|512.36|508.36|512.19|508.19|512.43|508.43|512.13|508.13|18
1611101440000|2021-01-20 00:10:40|512.28|508.28|512.3|508.3|512.38|508.38|512.06|508.06|18
1611101450000|2021-01-20 00:10:50|512.27|508.27|511.51|507.51|512.27|508.27|511.48|507.48|30
1611101460000|2021-01-20 00:11:00|511.58|507.58|511.35|507.35|511.58|507.58|511.17|507.17|27
1611101470000|2021-01-20 00:11:10|511.32|507.32|511.84|507.84|511.84|507.84|511.31|507.31|30
1611101480000|2021-01-20 00:11:20|511.83|507.83|511.89|507.89|511.9|507.9|511.81|507.81|22
1611101490000|2021-01-20 00:11:30|511.9|507.9|511.65|507.65|511.96|507.96|511.52|507.52|27
1611101500000|2021-01-20 00:11:40|511.66|507.66|511.97|507.97|511.97|507.97|511.66|507.66|10
1611101510000|2021-01-20 00:11:50|512.02|508.02|512.62|508.62|512.98|508.98|512.02|508.02|29
1611101520000|2021-01-20 00:12:00|512.63|508.63|512.74|508.74|512.74|508.74|512.62|508.62|20
1611101530000|2021-01-20 00:12:10|512.72|508.72|513.15|509.15|513.19|509.19|512.69|508.69|24
1611101540000|2021-01-20 00:12:20|513.2|509.2|513.21|509.21|513.28|509.28|513.11|509.11|23
1611101550000|2021-01-20 00:12:30|513.27|509.27|513.31|509.31|513.46|509.46|513.03|509.03|29
1611101560000|2021-01-20 00:12:40|513.32|509.32|513.45|509.45|513.5|509.5|513.15|509.15|25
1611101570000|2021-01-20 00:12:50|513.42|509.42|513.14|509.14|513.46|509.46|513.14|509.14|20
1611101580000|2021-01-20 00:13:00|513.29|509.29|513.96|509.96|514.07|510.07|513.28|509.28|19
1611101590000|2021-01-20 00:13:10|513.97|509.97|513.85|509.85|514.19|510.19|513.7|509.7|25
1611101600000|2021-01-20 00:13:20|513.82|509.82|513.95|509.95|513.97|509.97|513.8|509.8|21
1611101610000|2021-01-20 00:13:30|513.96|509.96|513.66|509.66|513.96|509.96|513.65|509.65|21
1611101620000|2021-01-20 00:13:40|513.65|509.65|513.35|509.35|513.65|509.65|513.26|509.26|26
1611101630000|2021-01-20 00:13:50|513.24|509.24|513.29|509.29|513.35|509.35|513.21|509.21|21
1611101640000|2021-01-20 00:14:00|513.33|509.33|513.46|509.46|513.57|509.57|513.33|509.33|22
1611101650000|2021-01-20 00:14:10|513.53|509.53|513.62|509.62|513.64|509.64|513.45|509.45|18
1611101660000|2021-01-20 00:14:20|513.61|509.61|513.56|509.56|513.63|509.63|513.43|509.43|21
1611101670000|2021-01-20 00:14:30|513.49|509.49|513.42|509.42|513.57|509.57|513.3|509.3|28
1611101680000|2021-01-20 00:14:40|513.39|509.39|513.39|509.39|513.45|509.45|513.29|509.29|20
1611101690000|2021-01-20 00:14:50|513.4|509.4|513.18|509.18|513.4|509.4|513.14|509.14|22
1611101700000|2021-01-20 00:15:00|513.23|509.23|513.56|509.56|513.6|509.6|513.12|509.12|30
1611101710000|2021-01-20 00:15:10|513.59|509.59|513.74|509.74|513.81|509.81|513.58|509.58|25
1611101720000|2021-01-20 00:15:20|513.73|509.73|514.12|510.12|514.13|510.13|513.73|509.73|21
1611101730000|2021-01-20 00:15:30|514.13|510.13|514.6|510.6|514.61|510.61|513.79|509.79|28
1611101740000|2021-01-20 00:15:40|514.63|510.63|514.55|510.55|514.64|510.64|514.42|510.42|20
1611101750000|2021-01-20 00:15:50|514.53|510.53|514.66|510.66|514.68|510.68|514.53|510.53|13
1611101760000|2021-01-20 00:16:00|514.68|510.68|515.28|511.28|515.34|511.34|514.66|510.66|29
1611101770000|2021-01-20 00:16:10|515.47|511.47|516.23|512.23|516.23|512.23|515.46|511.46|29
1611101780000|2021-01-20 00:16:20|516.09|512.09|516.48|512.48|516.48|512.48|516.09|512.09|18
1611101790000|2021-01-20 00:16:30|516.5|512.5|516.62|512.62|516.8|512.8|516.5|512.5|23
1611101800000|2021-01-20 00:16:40|516.57|512.57|516.39|512.39|516.57|512.57|516.07|512.07|32
1611101810000|2021-01-20 00:16:50|516.38|512.38|516.47|512.47|516.72|512.72|516.38|512.38|25
1611101820000|2021-01-20 00:17:00|516.52|512.52|517|513|517|513|516.52|512.52|28
1611101830000|2021-01-20 00:17:10|516.95|512.95|517.13|513.13|517.14|513.14|516.77|512.77|28
1611101840000|2021-01-20 00:17:20|517.02|513.02|516.96|512.96|517.07|513.07|516.89|512.89|17
1611101850000|2021-01-20 00:17:30|516.93|512.93|516.6|512.6|516.96|512.96|516.47|512.47|25
1611101860000|2021-01-20 00:17:40|516.61|512.61|516.63|512.63|516.65|512.65|516.6|512.6|19
1611101870000|2021-01-20 00:17:50|516.62|512.62|516.87|512.87|516.87|512.87|516.59|512.59|18
1611101880000|2021-01-20 00:18:00|516.9|512.9|517.34|513.34|517.35|513.35|516.9|512.9|18
1611101890000|2021-01-20 00:18:10|517.35|513.35|517.34|513.34|517.35|513.35|517.34|513.34|2
1611101900000|2021-01-20 00:18:20|517.29|513.29|517.12|513.12|517.29|513.29|517.06|513.06|25
1611101910000|2021-01-20 00:18:30|517.11|513.11|516.98|512.98|517.12|513.12|516.98|512.98|18
1611101920000|2021-01-20 00:18:40|516.97|512.97|516.61|512.61|517.02|513.02|516.61|512.61|23
1611101930000|2021-01-20 00:18:50|516.65|512.65|516.27|512.27|516.65|512.65|516.23|512.23|28
1611101940000|2021-01-20 00:19:00|516.23|512.23|516.15|512.15|516.29|512.29|516.15|512.15|14
1611101950000|2021-01-20 00:19:10|516.16|512.16|516.1|512.1|516.16|512.16|516.1|512.1|17
1611101960000|2021-01-20 00:19:20|516.12|512.12|515.92|511.92|516.12|512.12|515.76|511.76|15
1611101970000|2021-01-20 00:19:30|515.96|511.96|516.04|512.04|516.04|512.04|515.94|511.94|11
1611101980000|2021-01-20 00:19:40|516.03|512.03|515.74|511.74|516.04|512.04|515.65|511.65|28
1611101990000|2021-01-20 00:19:50|515.67|511.67|515.69|511.69|515.8|511.8|515.5|511.5|29
1611102000000|2021-01-20 00:20:00|515.71|511.71|516.33|512.33|516.36|512.36|515.69|511.69|30
1611102010000|2021-01-20 00:20:10|516.32|512.32|516.31|512.31|516.34|512.34|516.3|512.3|14
1611102020000|2021-01-20 00:20:20|516.34|512.34|516.46|512.46|516.6|512.6|516.31|512.31|16
1611102030000|2021-01-20 00:20:30|516.51|512.51|516.12|512.12|516.57|512.57|516.12|512.12|30
1611102040000|2021-01-20 00:20:40|516.14|512.14|516.51|512.51|516.66|512.66|516.14|512.14|28
1611102050000|2021-01-20 00:20:50|516.13|512.13|516.16|512.16|516.56|512.56|516.13|512.13|30
1611102060000|2021-01-20 00:21:00|516.15|512.15|516.06|512.06|516.24|512.24|516.06|512.06|15
1611102070000|2021-01-20 00:21:10|516.07|512.07|516.67|512.67|516.68|512.68|516.06|512.06|25
1611102080000|2021-01-20 00:21:20|516.69|512.69|516.94|512.94|516.98|512.98|516.69|512.69|16
1611102090000|2021-01-20 00:21:30|517.03|513.03|517.41|513.41|517.41|513.41|517|513|25
1611102100000|2021-01-20 00:21:40|517.42|513.42|517.91|513.91|517.91|513.91|517.42|513.42|19
1611102110000|2021-01-20 00:21:50|517.9|513.9|517.7|513.7|518|514|517.7|513.7|12
1611102120000|2021-01-20 00:22:00|517.87|513.87|517.96|513.96|518.01|514.01|517.76|513.76|28
1611102130000|2021-01-20 00:22:10|517.86|513.86|517.52|513.52|517.95|513.95|517.52|513.52|33
1611102140000|2021-01-20 00:22:20|517.5|513.5|517.73|513.73|517.83|513.83|517.38|513.38|31
1611102150000|2021-01-20 00:22:30|517.74|513.74|517.51|513.51|517.76|513.76|517.51|513.51|29
1611102160000|2021-01-20 00:22:40|517.48|513.48|517.33|513.33|517.57|513.57|517.11|513.11|33
1611102170000|2021-01-20 00:22:50|517.39|513.39|517.45|513.45|517.59|513.59|517.32|513.32|28
1611102180000|2021-01-20 00:23:00|517.49|513.49|517.74|513.74|517.78|513.78|517.49|513.49|19
1611102190000|2021-01-20 00:23:10|517.73|513.73|517.91|513.91|517.91|513.91|517.73|513.73|12
1611102200000|2021-01-20 00:23:20|517.9|513.9|517.7|513.7|517.9|513.9|517.64|513.64|16
1611102210000|2021-01-20 00:23:30|517.69|513.69|517.71|513.71|517.71|513.71|517.68|513.68|17
1611102220000|2021-01-20 00:23:40|517.7|513.7|517.33|513.33|517.72|513.72|517.28|513.28|16
1611102230000|2021-01-20 00:23:50|517.31|513.31|517.41|513.41|517.46|513.46|517.31|513.31|25
1611102240000|2021-01-20 00:24:00|517.4|513.4|517.32|513.32|517.76|513.76|517.32|513.32|28
1611102250000|2021-01-20 00:24:10|517.33|513.33|517.7|513.7|517.78|513.78|517.33|513.33|30
1611102260000|2021-01-20 00:24:20|517.69|513.69|517.51|513.51|517.69|513.69|517.14|513.14|28
1611102270000|2021-01-20 00:24:30|517.5|513.5|517.19|513.19|517.55|513.55|517.05|513.05|31
1611102280000|2021-01-20 00:24:40|517.18|513.18|516.98|512.98|517.24|513.24|516.9|512.9|26
1611102290000|2021-01-20 00:24:50|516.89|512.89|517.13|513.13|517.16|513.16|516.87|512.87|21
1611102300000|2021-01-20 00:25:00|517.15|513.15|517.16|513.16|517.23|513.23|517.13|513.13|12
1611102310000|2021-01-20 00:25:10|517.13|513.13|516.9|512.9|517.16|513.16|516.78|512.78|14
1611102320000|2021-01-20 00:25:20|516.93|512.93|516.99|512.99|516.99|512.99|516.91|512.91|12
1611102330000|2021-01-20 00:25:30|517.02|513.02|517.28|513.28|517.3|513.3|517.01|513.01|23
1611102340000|2021-01-20 00:25:40|517.3|513.3|517.29|513.29|517.32|513.32|517.25|513.25|10
1611102350000|2021-01-20 00:25:50|517.4|513.4|517.74|513.74|517.74|513.74|517.4|513.4|23
1611102360000|2021-01-20 00:26:00|517.68|513.68|517.68|513.68|517.75|513.75|517.66|513.66|23
1611102370000|2021-01-20 00:26:10|517.65|513.65|517.35|513.35|517.69|513.69|517.21|513.21|23
1611102380000|2021-01-20 00:26:20|517.36|513.36|517.97|513.97|517.98|513.98|517.36|513.36|19
1611102390000|2021-01-20 00:26:30|518.01|514.01|518.01|514.01|518.08|514.08|517.97|513.97|18
1611102400000|2021-01-20 00:26:40|518.04|514.04|519.16|515.16|519.18|515.18|518.04|514.04|27
1611102410000|2021-01-20 00:26:50|519.06|515.06|519.31|515.31|519.38|515.38|519.06|515.06|30
1611102420000|2021-01-20 00:27:00|519.33|515.33|519.38|515.38|519.46|515.46|519.25|515.25|25
1611102430000|2021-01-20 00:27:10|519.39|515.39|519.42|515.42|519.43|515.43|519.34|515.34|18
1611102440000|2021-01-20 00:27:20|519.45|515.45|519.85|515.85|519.99|515.99|519.45|515.45|24
1611102450000|2021-01-20 00:27:30|519.86|515.86|519.94|515.94|519.94|515.94|519.81|515.81|14
1611102460000|2021-01-20 00:27:40|519.93|515.93|520.2|516.2|520.21|516.21|519.92|515.92|16
1611102470000|2021-01-20 00:27:50|520.19|516.19|520.16|516.16|520.19|516.19|520.14|516.14|9
1611102480000|2021-01-20 00:28:00|520.15|516.15|519.44|515.44|520.15|516.15|519.2|515.2|14
1611102490000|2021-01-20 00:28:10|519.49|515.49|519.37|515.37|519.59|515.59|519.37|515.37|29
1611102500000|2021-01-20 00:28:20|519.31|515.31|518.25|514.25|519.31|515.31|518.25|514.25|29
1611102510000|2021-01-20 00:28:30|518.24|514.24|518.68|514.68|518.79|514.79|518.18|514.18|30
1611102520000|2021-01-20 00:28:40|518.69|514.69|518.7|514.7|518.83|514.83|518.67|514.67|14
1611102530000|2021-01-20 00:28:50|518.69|514.69|518.91|514.91|518.93|514.93|518.62|514.62|25
1611102540000|2021-01-20 00:29:00|519.08|515.08|519.45|515.45|519.45|515.45|519.08|515.08|19
1611102550000|2021-01-20 00:29:10|519.46|515.46|519.21|515.21|519.46|515.46|519.2|515.2|14
1611102560000|2021-01-20 00:29:20|519.25|515.25|519.13|515.13|519.27|515.27|519.01|515.01|21
1611102570000|2021-01-20 00:29:30|519.19|515.19|518.92|514.92|519.19|515.19|518.9|514.9|26
1611102580000|2021-01-20 00:29:40|518.9|514.9|519.04|515.04|519.04|515.04|518.8|514.8|14
1611102590000|2021-01-20 00:29:50|519.06|515.06|519.62|515.62|519.63|515.63|519.05|515.05|21
1611102600000|2021-01-20 00:30:00|519.61|515.61|519.46|515.46|519.62|515.62|519.42|515.42|12
1611102610000|2021-01-20 00:30:10|519.43|515.43|519.31|515.31|519.43|515.43|519.31|515.31|16
1611102620000|2021-01-20 00:30:20|519.32|515.32|519.29|515.29|519.32|515.32|519.06|515.06|22
1611102630000|2021-01-20 00:30:30|519.3|515.3|519.26|515.26|519.33|515.33|519.17|515.17|21
1611102640000|2021-01-20 00:30:40|519.27|515.27|519.18|515.18|519.27|515.27|519.01|515.01|26
1611102650000|2021-01-20 00:30:50|519.19|515.19|518.89|514.89|519.19|515.19|518.81|514.81|21
1611102660000|2021-01-20 00:31:00|518.88|514.88|518.04|514.04|518.88|514.88|518.02|514.02|29
1611102670000|2021-01-20 00:31:10|518.03|514.03|517.95|513.95|518.09|514.09|517.49|513.49|34
1611102680000|2021-01-20 00:31:20|517.91|513.91|517.89|513.89|517.91|513.91|517.65|513.65|23
1611102690000|2021-01-20 00:31:30|517.88|513.88|517.77|513.77|518|514|517.77|513.77|19
1611102700000|2021-01-20 00:31:40|517.6|513.6|517.1|513.1|517.7|513.7|517.08|513.08|29
1611102710000|2021-01-20 00:31:50|516.94|512.94|516.53|512.53|516.97|512.97|516.53|512.53|27
1611102720000|2021-01-20 00:32:00|516.51|512.51|516.79|512.79|516.96|512.96|516.41|512.41|23
1611102730000|2021-01-20 00:32:10|516.74|512.74|516.54|512.54|516.75|512.75|516.44|512.44|20
1611102740000|2021-01-20 00:32:20|516.53|512.53|516.67|512.67|516.67|512.67|516.53|512.53|17
1611102750000|2021-01-20 00:32:30|516.68|512.68|516.63|512.63|516.7|512.7|516.48|512.48|24
1611102760000|2021-01-20 00:32:40|516.66|512.66|517.01|513.01|517.01|513.01|516.66|512.66|26
1611102770000|2021-01-20 00:32:50|517.02|513.02|517.16|513.16|517.18|513.18|516.98|512.98|18
1611102780000|2021-01-20 00:33:00|517.18|513.18|516.76|512.76|517.22|513.22|516.76|512.76|28
1611102790000|2021-01-20 00:33:10|516.75|512.75|516.62|512.62|516.78|512.78|516.59|512.59|25
1611102800000|2021-01-20 00:33:20|516.67|512.67|516.74|512.74|516.74|512.74|516.64|512.64|14
1611102810000|2021-01-20 00:33:30|516.75|512.75|516.68|512.68|516.75|512.75|516.66|512.66|6
1611102820000|2021-01-20 00:33:40|516.64|512.64|517.33|513.33|517.33|513.33|516.6|512.6|29
1611102830000|2021-01-20 00:33:50|517.26|513.26|517.52|513.52|517.58|513.58|517.16|513.16|24
1611102840000|2021-01-20 00:34:00|517.64|513.64|517.71|513.71|517.79|513.79|517.55|513.55|25
1611102850000|2021-01-20 00:34:10|517.58|513.58|518.49|514.49|518.49|514.49|517.58|513.58|25
1611102860000|2021-01-20 00:34:20|518.51|514.51|518.8|514.8|518.97|514.97|518.51|514.51|27
1611102870000|2021-01-20 00:34:30|518.85|514.85|518.93|514.93|518.96|514.96|518.72|514.72|28
1611102880000|2021-01-20 00:34:40|518.83|514.83|518.58|514.58|518.96|514.96|518.36|514.36|27
1611102890000|2021-01-20 00:34:50|518.53|514.53|518.27|514.27|518.59|514.59|518.21|514.21|28
1611102900000|2021-01-20 00:35:00|518.28|514.28|518.26|514.26|518.39|514.39|518.26|514.26|19
1611102910000|2021-01-20 00:35:10|518.27|514.27|517.83|513.83|518.3|514.3|517.83|513.83|22
1611102920000|2021-01-20 00:35:20|517.99|513.99|517.49|513.49|518.04|514.04|517.41|513.41|24
1611102930000|2021-01-20 00:35:30|517.55|513.55|517|513|517.55|513.55|516.98|512.98|18
1611102940000|2021-01-20 00:35:40|516.96|512.96|517.07|513.07|517.09|513.09|516.94|512.94|19
1611102950000|2021-01-20 00:35:50|517.08|513.08|517.19|513.19|517.22|513.22|517.06|513.06|18
1611102960000|2021-01-20 00:36:00|517.2|513.2|517.31|513.31|517.35|513.35|516.52|512.52|32
1611102970000|2021-01-20 00:36:10|517.33|513.33|517.34|513.34|517.42|513.42|517.31|513.31|21
1611102980000|2021-01-20 00:36:20|517.37|513.37|517.42|513.42|517.44|513.44|517.34|513.34|22
1611102990000|2021-01-20 00:36:30|517.43|513.43|517.29|513.29|517.44|513.44|517.29|513.29|16
1611103000000|2021-01-20 00:36:40|517.28|513.28|517.29|513.29|517.37|513.37|517.25|513.25|20
1611103010000|2021-01-20 00:36:50|517.28|513.28|517.26|513.26|517.28|513.28|517.24|513.24|13
1611103020000|2021-01-20 00:37:00|517.25|513.25|517.63|513.63|517.64|513.64|517.22|513.22|20
1611103030000|2021-01-20 00:37:10|517.65|513.65|517.77|513.77|517.79|513.79|517.65|513.65|16
1611103040000|2021-01-20 00:37:20|517.85|513.85|517.88|513.88|517.88|513.88|517.77|513.77|5
1611103050000|2021-01-20 00:37:30|517.9|513.9|517.8|513.8|517.9|513.9|517.8|513.8|4
1611103060000|2021-01-20 00:37:40|517.84|513.84|518.31|514.31|518.31|514.31|517.84|513.84|15
1611103070000|2021-01-20 00:37:50|518.3|514.3|518.07|514.07|518.31|514.31|517.93|513.93|21
1611103080000|2021-01-20 00:38:00|518.06|514.06|518.17|514.17|518.17|514.17|518.01|514.01|21
1611103090000|2021-01-20 00:38:10|518.19|514.19|518.3|514.3|518.34|514.34|518.19|514.19|23
1611103100000|2021-01-20 00:38:20|518.35|514.35|518.34|514.34|518.35|514.35|518.34|514.34|8
1611103110000|2021-01-20 00:38:30|518.35|514.35|518.41|514.41|518.48|514.48|518.35|514.35|21
1611103120000|2021-01-20 00:38:40|518.33|514.33|517.94|513.94|518.36|514.36|517.94|513.94|21
1611103130000|2021-01-20 00:38:50|517.96|513.96|517.84|513.84|517.96|513.96|517.83|513.83|14
1611103140000|2021-01-20 00:39:00|517.85|513.85|518.13|514.13|518.15|514.15|517.85|513.85|18
1611103150000|2021-01-20 00:39:10|518.06|514.06|518.29|514.29|518.29|514.29|517.99|513.99|29
1611103160000|2021-01-20 00:39:20|518.32|514.32|518.89|514.89|518.89|514.89|518.32|514.32|26
1611103170000|2021-01-20 00:39:30|518.87|514.87|518.92|514.92|518.98|514.98|518.82|514.82|20
1611103180000|2021-01-20 00:39:40|518.93|514.93|519.1|515.1|519.11|515.11|518.88|514.88|23
1611103190000|2021-01-20 00:39:50|519.11|515.11|519.13|515.13|519.16|515.16|518.98|514.98|20
1611103200000|2021-01-20 00:40:00|519.12|515.12|518.6|514.6|519.12|515.12|518.6|514.6|28
1611103210000|2021-01-20 00:40:10|518.61|514.61|518.52|514.52|518.63|514.63|518.42|514.42|25
1611103220000|2021-01-20 00:40:20|518.51|514.51|518.19|514.19|518.63|514.63|518.15|514.15|27
1611103230000|2021-01-20 00:40:30|518.18|514.18|518.09|514.09|518.26|514.26|518.08|514.08|19
1611103240000|2021-01-20 00:40:40|518.08|514.08|517.59|513.59|518.09|514.09|517.59|513.59|20
1611103250000|2021-01-20 00:40:50|517.6|513.6|517.3|513.3|517.6|513.6|517.27|513.27|27
1611103260000|2021-01-20 00:41:00|517.31|513.31|517.28|513.28|517.31|513.31|517.09|513.09|21
1611103270000|2021-01-20 00:41:10|517.3|513.3|517.23|513.23|517.33|513.33|517.17|513.17|25
1611103280000|2021-01-20 00:41:20|517.22|513.22|517.11|513.11|517.22|513.22|517.07|513.07|14
1611103290000|2021-01-20 00:41:30|517.12|513.12|517.04|513.04|517.12|513.12|517.03|513.03|18
1611103300000|2021-01-20 00:41:40|516.98|512.98|516.97|512.97|516.99|512.99|516.96|512.96|9
1611103310000|2021-01-20 00:41:50|516.98|512.98|516.99|512.99|517.06|513.06|516.93|512.93|12
1611103320000|2021-01-20 00:42:00|517.01|513.01|517.45|513.45|517.51|513.51|517.01|513.01|28
1611103330000|2021-01-20 00:42:10|517.4|513.4|518.13|514.13|518.13|514.13|517.4|513.4|21
1611103340000|2021-01-20 00:42:20|518.23|514.23|517.56|513.56|518.23|514.23|517.56|513.56|27
1611103350000|2021-01-20 00:42:30|517.55|513.55|517.62|513.62|517.67|513.67|517.36|513.36|28
1611103360000|2021-01-20 00:42:40|517.6|513.6|517.95|513.95|517.98|513.98|517.6|513.6|26
1611103370000|2021-01-20 00:42:50|517.97|513.97|518.36|514.36|518.44|514.44|517.94|513.94|30
1611103380000|2021-01-20 00:43:00|518.34|514.34|518.52|514.52|518.56|514.56|518.34|514.34|18
1611103390000|2021-01-20 00:43:10|518.56|514.56|518.76|514.76|518.9|514.9|518.56|514.56|21
1611103400000|2021-01-20 00:43:20|518.77|514.77|518.83|514.83|518.94|514.94|518.46|514.46|31
1611103410000|2021-01-20 00:43:30|518.89|514.89|519.18|515.18|519.19|515.19|518.89|514.89|24
1611103420000|2021-01-20 00:43:40|519.09|515.09|519.09|515.09|519.09|515.09|519.04|515.04|25
1611103430000|2021-01-20 00:43:50|519.08|515.08|519.09|515.09|519.11|515.11|519.08|515.08|12
1611103440000|2021-01-20 00:44:00|519.1|515.1|519.17|515.17|519.18|515.18|519.09|515.09|20
1611103450000|2021-01-20 00:44:10|519.18|515.18|519.14|515.14|519.18|515.18|519.11|515.11|11
1611103460000|2021-01-20 00:44:20|519.12|515.12|518.93|514.93|519.13|515.13|518.84|514.84|21
1611103470000|2021-01-20 00:44:30|518.94|514.94|519.55|515.55|519.55|515.55|518.94|514.94|30
1611103480000|2021-01-20 00:44:40|519.57|515.57|519.58|515.58|519.59|515.59|519.5|515.5|22
1611103490000|2021-01-20 00:44:50|519.47|515.47|519.48|515.48|519.51|515.51|519.46|515.46|23
1611103500000|2021-01-20 00:45:00|519.5|515.5|519.36|515.36|519.54|515.54|519.34|515.34|26
1611103510000|2021-01-20 00:45:10|519.32|515.32|519.13|515.13|519.32|515.32|519.13|515.13|12
1611103520000|2021-01-20 00:45:20|519.11|515.11|518.44|514.44|519.11|515.11|518.44|514.44|23
1611103530000|2021-01-20 00:45:30|518.39|514.39|517.72|513.72|518.4|514.4|517.72|513.72|30
1611103540000|2021-01-20 00:45:40|517.71|513.71|517.68|513.68|518.02|514.02|517.68|513.68|27
1611103550000|2021-01-20 00:45:50|517.66|513.66|517.33|513.33|517.66|513.66|517.13|513.13|32
1611103560000|2021-01-20 00:46:00|517.35|513.35|517.09|513.09|517.47|513.47|517.09|513.09|31
1611103570000|2021-01-20 00:46:10|517.08|513.08|516.94|512.94|517.18|513.18|516.93|512.93|21
1611103580000|2021-01-20 00:46:20|516.85|512.85|517.19|513.19|517.26|513.26|516.83|512.83|22
1611103590000|2021-01-20 00:46:30|517.18|513.18|516.9|512.9|517.18|513.18|516.9|512.9|21
1611103600000|2021-01-20 00:46:40|516.89|512.89|516.88|512.88|516.89|512.89|516.79|512.79|25
1611103610000|2021-01-20 00:46:50|516.96|512.96|517|513|517.3|513.3|516.96|512.96|26
1611103620000|2021-01-20 00:47:00|516.98|512.98|517.25|513.25|517.25|513.25|516.97|512.97|22
1611103630000|2021-01-20 00:47:10|517.24|513.24|517.3|513.3|517.3|513.3|517.21|513.21|11
1611103640000|2021-01-20 00:47:20|517.31|513.31|517.14|513.14|517.31|513.31|517.12|513.12|11
1611103650000|2021-01-20 00:47:30|517.19|513.19|517.85|513.85|517.85|513.85|517.16|513.16|26
1611103660000|2021-01-20 00:47:40|517.88|513.88|517.91|513.91|517.92|513.92|517.88|513.88|20
1611103670000|2021-01-20 00:47:50|517.92|513.92|517.75|513.75|518.16|514.16|517.75|513.75|22
1611103680000|2021-01-20 00:48:00|517.77|513.77|517.9|513.9|517.96|513.96|517.77|513.77|14
1611103690000|2021-01-20 00:48:10|517.82|513.82|518.37|514.37|518.62|514.62|517.8|513.8|25
1611103700000|2021-01-20 00:48:20|518.25|514.25|518.54|514.54|518.62|514.62|518.25|514.25|28
1611103710000|2021-01-20 00:48:30|518.59|514.59|518.18|514.18|518.59|514.59|518.18|514.18|23
1611103720000|2021-01-20 00:48:40|518.15|514.15|518.5|514.5|518.5|514.5|518.15|514.15|31
1611103730000|2021-01-20 00:48:50|518.48|514.48|518.35|514.35|518.48|514.48|518.3|514.3|28
1611103740000|2021-01-20 00:49:00|518.36|514.36|518.38|514.38|518.41|514.41|518.29|514.29|21
1611103750000|2021-01-20 00:49:10|518.39|514.39|518.39|514.39|518.42|514.42|518.34|514.34|21
1611103760000|2021-01-20 00:49:20|518.36|514.36|518.52|514.52|518.52|514.52|518.35|514.35|17
1611103770000|2021-01-20 00:49:30|518.54|514.54|518.49|514.49|518.58|514.58|518.43|514.43|20
1611103780000|2021-01-20 00:49:40|518.48|514.48|518.21|514.21|518.48|514.48|518.2|514.2|23
1611103790000|2021-01-20 00:49:50|518.19|514.19|518.07|514.07|518.2|514.2|518.04|514.04|20
1611103800000|2021-01-20 00:50:00|518.09|514.09|518.24|514.24|518.34|514.34|518.09|514.09|26
1611103810000|2021-01-20 00:50:10|518.22|514.22|518.17|514.17|518.24|514.24|518.17|514.17|17
1611103820000|2021-01-20 00:50:20|518.16|514.16|518.17|514.17|518.17|514.17|518.13|514.13|20
1611103830000|2021-01-20 00:50:30|518.14|514.14|518.25|514.25|518.25|514.25|518.14|514.14|18
1611103840000|2021-01-20 00:50:40|518.23|514.23|518.15|514.15|518.23|514.23|518.14|514.14|7
1611103850000|2021-01-20 00:50:50|518.17|514.17|518.27|514.27|518.27|514.27|518.14|514.14|17
1611103860000|2021-01-20 00:51:00|518.24|514.24|518.15|514.15|518.25|514.25|518.15|514.15|8
1611103870000|2021-01-20 00:51:10|518.13|514.13|517.66|513.66|518.13|514.13|517.65|513.65|20
1611103880000|2021-01-20 00:51:20|517.65|513.65|517.64|513.64|517.68|513.68|517.64|513.64|16
1611103890000|2021-01-20 00:51:30|517.63|513.63|517.76|513.76|517.76|513.76|517.62|513.62|15
1611103900000|2021-01-20 00:51:40|517.75|513.75|517.67|513.67|517.81|513.81|517.65|513.65|21
1611103910000|2021-01-20 00:51:50|517.65|513.65|517.27|513.27|517.68|513.68|517.25|513.25|24
1611103920000|2021-01-20 00:52:00|517.29|513.29|517.56|513.56|517.56|513.56|517.26|513.26|18
1611103930000|2021-01-20 00:52:10|517.58|513.58|517.71|513.71|517.81|513.81|517.54|513.54|17
1611103940000|2021-01-20 00:52:20|517.74|513.74|517.89|513.89|517.93|513.93|517.74|513.74|17
1611103950000|2021-01-20 00:52:30|517.83|513.83|517.67|513.67|517.87|513.87|517.67|513.67|17
1611103960000|2021-01-20 00:52:40|517.68|513.68|517.59|513.59|517.69|513.69|517.59|513.59|9
1611103970000|2021-01-20 00:52:50|517.6|513.6|517.63|513.63|517.65|513.65|517.58|513.58|10
1611103980000|2021-01-20 00:53:00|517.64|513.64|517.82|513.82|517.83|513.83|517.63|513.63|15
1611103990000|2021-01-20 00:53:10|517.86|513.86|517.94|513.94|518|514|517.83|513.83|18
1611104000000|2021-01-20 00:53:20|517.93|513.93|518.12|514.12|518.17|514.17|517.93|513.93|22
1611104010000|2021-01-20 00:53:30|518.07|514.07|518.11|514.11|518.16|514.16|518.07|514.07|21
1611104020000|2021-01-20 00:53:40|518.13|514.13|518.12|514.12|518.43|514.43|518.09|514.09|25
1611104030000|2021-01-20 00:53:50|518.15|514.15|518.2|514.2|518.42|514.42|518.15|514.15|25
1611104040000|2021-01-20 00:54:00|518.18|514.18|518.41|514.41|518.44|514.44|518.17|514.17|27
1611104050000|2021-01-20 00:54:10|518.42|514.42|518.25|514.25|518.51|514.51|518.21|514.21|19
1611104060000|2021-01-20 00:54:20|518.21|514.21|517.95|513.95|518.25|514.25|517.93|513.93|21
1611104070000|2021-01-20 00:54:30|517.97|513.97|517.98|513.98|518.07|514.07|517.94|513.94|20
1611104080000|2021-01-20 00:54:40|517.97|513.97|518.04|514.04|518.12|514.12|517.96|513.96|19
1611104090000|2021-01-20 00:54:50|518.02|514.02|518.07|514.07|518.07|514.07|517.91|513.91|24
1611104100000|2021-01-20 00:55:00|518.08|514.08|517.97|513.97|518.12|514.12|517.96|513.96|16
1611104110000|2021-01-20 00:55:10|517.96|513.96|517.69|513.69|517.96|513.96|517.69|513.69|17
1611104120000|2021-01-20 00:55:20|517.63|513.63|517.38|513.38|517.63|513.63|517.36|513.36|20
1611104130000|2021-01-20 00:55:30|517.42|513.42|517.91|513.91|517.91|513.91|517.42|513.42|29
1611104140000|2021-01-20 00:55:40|517.93|513.93|517.95|513.95|517.99|513.99|517.88|513.88|16
1611104150000|2021-01-20 00:55:50|517.96|513.96|517.86|513.86|518.03|514.03|517.84|513.84|25
1611104160000|2021-01-20 00:56:00|517.83|513.83|517.75|513.75|517.83|513.83|517.65|513.65|16
1611104170000|2021-01-20 00:56:10|517.73|513.73|517.46|513.46|517.73|513.73|517.46|513.46|26
1611104180000|2021-01-20 00:56:20|517.45|513.45|517.52|513.52|517.53|513.53|517.45|513.45|15
1611104190000|2021-01-20 00:56:30|517.54|513.54|517.95|513.95|517.95|513.95|517.54|513.54|23
1611104200000|2021-01-20 00:56:40|518.02|514.02|517.97|513.97|518.02|514.02|517.9|513.9|11
1611104210000|2021-01-20 00:56:50|517.98|513.98|517.82|513.82|517.98|513.98|517.79|513.79|16
1611104220000|2021-01-20 00:57:00|517.83|513.83|517.56|513.56|517.84|513.84|517.56|513.56|22
1611104230000|2021-01-20 00:57:10|517.57|513.57|517.52|513.52|517.57|513.57|517.5|513.5|13
1611104240000|2021-01-20 00:57:20|517.54|513.54|517.57|513.57|517.57|513.57|517.51|513.51|9
1611104250000|2021-01-20 00:57:30|517.56|513.56|517.8|513.8|517.8|513.8|517.54|513.54|16
1611104260000|2021-01-20 00:57:40|517.78|513.78|517.85|513.85|517.85|513.85|517.77|513.77|15
1611104270000|2021-01-20 00:57:50|517.98|513.98|518.12|514.12|518.16|514.16|517.98|513.98|21
1611104280000|2021-01-20 00:58:00|518.11|514.11|517.97|513.97|518.14|514.14|517.96|513.96|20
1611104290000|2021-01-20 00:58:10|518.02|514.02|518.05|514.05|518.09|514.09|518.02|514.02|18
1611104300000|2021-01-20 00:58:20|518.03|514.03|518.19|514.19|518.27|514.27|518.01|514.01|18
1611104310000|2021-01-20 00:58:30|518.2|514.2|518.17|514.17|518.26|514.26|518.17|514.17|16
1611104320000|2021-01-20 00:58:40|518.18|514.18|518.36|514.36|518.4|514.4|518.18|514.18|20
1611104330000|2021-01-20 00:58:50|518.33|514.33|518.37|514.37|518.37|514.37|518.33|514.33|7
1611104340000|2021-01-20 00:59:00|518.38|514.38|518.66|514.66|518.69|514.69|518.37|514.37|9
1611104350000|2021-01-20 00:59:10|518.67|514.67|518.79|514.79|518.82|514.82|518.67|514.67|11
1611104360000|2021-01-20 00:59:20|518.78|514.78|519.2|515.2|519.24|515.24|518.78|514.78|31
1611104370000|2021-01-20 00:59:30|519.17|515.17|519.15|515.15|519.2|515.2|519.15|515.15|13
1611104380000|2021-01-20 00:59:40|519.17|515.17|519.36|515.36|519.37|515.37|519.14|515.14|26
1611104390000|2021-01-20 00:59:50|519.35|515.35|519.18|515.18|519.44|515.44|519.18|515.18|23
1611104400000|2021-01-20 01:00:00|519.13|515.13|518.32|514.32|519.13|515.13|518.31|514.31|28
1611104410000|2021-01-20 01:00:10|518.28|514.28|517.75|513.75|518.32|514.32|517.75|513.75|23
1611104420000|2021-01-20 01:00:20|517.74|513.74|517|513|517.88|513.88|517|513|27
1611104430000|2021-01-20 01:00:30|517.01|513.01|516.75|512.75|517.09|513.09|516.75|512.75|26
1611104440000|2021-01-20 01:00:40|516.76|512.76|516.75|512.75|516.93|512.93|516.75|512.75|26
1611104450000|2021-01-20 01:00:50|516.73|512.73|516.6|512.6|516.8|512.8|516.59|512.59|20
1611104460000|2021-01-20 01:01:00|516.58|512.58|516.74|512.74|516.74|512.74|516.39|512.39|29
1611104470000|2021-01-20 01:01:10|516.75|512.75|516.65|512.65|516.78|512.78|516.53|512.53|30
1611104480000|2021-01-20 01:01:20|516.63|512.63|516.46|512.46|516.72|512.72|516.46|512.46|28
1611104490000|2021-01-20 01:01:30|516.54|512.54|516.44|512.44|516.54|512.54|516.42|512.42|23
1611104500000|2021-01-20 01:01:40|516.45|512.45|516.96|512.96|516.96|512.96|516.45|512.45|21
1611104510000|2021-01-20 01:01:50|516.91|512.91|517.19|513.19|517.24|513.24|516.91|512.91|15
1611104520000|2021-01-20 01:02:00|517.18|513.18|517.61|513.61|517.66|513.66|517.08|513.08|19
1611104530000|2021-01-20 01:02:10|517.64|513.64|518.11|514.11|518.11|514.11|517.6|513.6|25
1611104540000|2021-01-20 01:02:20|517.99|513.99|518.72|514.72|518.72|514.72|517.99|513.99|20
1611104550000|2021-01-20 01:02:30|518.71|514.71|518.75|514.75|518.75|514.75|518.71|514.71|16
1611104560000|2021-01-20 01:02:40|518.72|514.72|518.78|514.78|518.83|514.83|518.7|514.7|14
1611104570000|2021-01-20 01:02:50|518.82|514.82|518.83|514.83|519|515|518.78|514.78|24
1611104580000|2021-01-20 01:03:00|519.21|515.21|519.22|515.22|519.36|515.36|519.16|515.16|14
1611104590000|2021-01-20 01:03:10|519.2|515.2|518.8|514.8|519.24|515.24|518.8|514.8|29
1611104600000|2021-01-20 01:03:20|518.82|514.82|518.66|514.66|518.82|514.82|518.49|514.49|29
1611104610000|2021-01-20 01:03:30|518.65|514.65|518.86|514.86|518.88|514.88|518.64|514.64|21
1611104620000|2021-01-20 01:03:40|518.89|514.89|518.96|514.96|518.96|514.96|518.82|514.82|21
1611104630000|2021-01-20 01:03:50|519.01|515.01|519|515|519.22|515.22|518.97|514.97|29
1611104640000|2021-01-20 01:04:00|519.01|515.01|518.92|514.92|519.05|515.05|518.86|514.86|22
1611104650000|2021-01-20 01:04:10|518.87|514.87|518.38|514.38|518.87|514.87|518.24|514.24|23
1611104660000|2021-01-20 01:04:20|518.39|514.39|518.42|514.42|518.42|514.42|518.18|514.18|19
1611104670000|2021-01-20 01:04:30|518.43|514.43|518.64|514.64|518.69|514.69|518.28|514.28|29
1611104680000|2021-01-20 01:04:40|518.6|514.6|518.61|514.61|518.7|514.7|518.48|514.48|26
1611104690000|2021-01-20 01:04:50|518.59|514.59|518.73|514.73|518.73|514.73|518.52|514.52|15
1611104700000|2021-01-20 01:05:00|518.74|514.74|518.38|514.38|518.75|514.75|518.26|514.26|31
1611104710000|2021-01-20 01:05:10|518.37|514.37|518.24|514.24|518.4|514.4|518.23|514.23|13
1611104720000|2021-01-20 01:05:20|518.29|514.29|518.35|514.35|518.59|514.59|518.2|514.2|30
1611104730000|2021-01-20 01:05:30|518.37|514.37|518.25|514.25|518.43|514.43|518.25|514.25|23
1611104740000|2021-01-20 01:05:40|518.29|514.29|518.41|514.41|518.41|514.41|518.27|514.27|12
1611104750000|2021-01-20 01:05:50|518.39|514.39|518.41|514.41|518.43|514.43|518.38|514.38|14
1611104760000|2021-01-20 01:06:00|518.37|514.37|517.83|513.83|518.39|514.39|517.79|513.79|27
1611104770000|2021-01-20 01:06:10|517.89|513.89|517.91|513.91|518.07|514.07|517.86|513.86|29
1611104780000|2021-01-20 01:06:20|517.95|513.95|517.84|513.84|518.02|514.02|517.77|513.77|25
1611104790000|2021-01-20 01:06:30|517.8|513.8|518.25|514.25|518.25|514.25|517.8|513.8|23
1611104800000|2021-01-20 01:06:40|518.22|514.22|518.54|514.54|518.57|514.57|518.22|514.22|21
1611104810000|2021-01-20 01:06:50|518.59|514.59|518.28|514.28|518.72|514.72|518.26|514.26|26
1611104820000|2021-01-20 01:07:00|518.29|514.29|518|514|518.32|514.32|518|514|25
1611104830000|2021-01-20 01:07:10|517.99|513.99|518.09|514.09|518.09|514.09|517.9|513.9|16
1611104840000|2021-01-20 01:07:20|518.08|514.08|517.96|513.96|518.1|514.1|517.92|513.92|20
1611104850000|2021-01-20 01:07:30|517.98|513.98|517.49|513.49|518.01|514.01|517.49|513.49|25
1611104860000|2021-01-20 01:07:40|517.45|513.45|517.57|513.57|517.57|513.57|517.29|513.29|26
1611104870000|2021-01-20 01:07:50|517.53|513.53|517.53|513.53|517.6|513.6|517.48|513.48|15
1611104880000|2021-01-20 01:08:00|517.56|513.56|518.18|514.18|518.18|514.18|517.56|513.56|25
1611104890000|2021-01-20 01:08:10|518.17|514.17|518.02|514.02|518.19|514.19|518.02|514.02|18
1611104900000|2021-01-20 01:08:20|518.05|514.05|517.55|513.55|518.1|514.1|517.55|513.55|21
1611104910000|2021-01-20 01:08:30|517.58|513.58|517.35|513.35|517.58|513.58|517.15|513.15|25
1611104920000|2021-01-20 01:08:40|517.33|513.33|516.96|512.96|517.35|513.35|516.96|512.96|23
1611104930000|2021-01-20 01:08:50|516.84|512.84|516.7|512.7|516.85|512.85|516.7|512.7|21
1611104940000|2021-01-20 01:09:00|516.77|512.77|516.53|512.53|516.87|512.87|516.53|512.53|22
1611104950000|2021-01-20 01:09:10|516.51|512.51|516.39|512.39|516.54|512.54|516.34|512.34|16
1611104960000|2021-01-20 01:09:20|516.38|512.38|516.36|512.36|516.43|512.43|516.26|512.26|20
1611104970000|2021-01-20 01:09:30|516.35|512.35|516.43|512.43|516.44|512.44|516.35|512.35|14
1611104980000|2021-01-20 01:09:40|516.44|512.44|516.41|512.41|516.44|512.44|516.36|512.36|17
1611104990000|2021-01-20 01:09:50|516.38|512.38|515.97|511.97|516.38|512.38|515.92|511.92|22
1611105000000|2021-01-20 01:10:00|515.96|511.96|515.84|511.84|515.99|511.99|515.72|511.72|22
1611105010000|2021-01-20 01:10:10|515.86|511.86|515.9|511.9|516.04|512.04|515.83|511.83|21
1611105020000|2021-01-20 01:10:20|515.96|511.96|516.32|512.32|516.33|512.33|515.92|511.92|29
1611105030000|2021-01-20 01:10:30|516.31|512.31|516.66|512.66|516.66|512.66|516.29|512.29|24
1611105040000|2021-01-20 01:10:40|516.71|512.71|516.21|512.21|516.73|512.73|516.2|512.2|23
1611105050000|2021-01-20 01:10:50|516.26|512.26|516.4|512.4|516.42|512.42|516.26|512.26|17
1611105060000|2021-01-20 01:11:00|516.38|512.38|516.1|512.1|516.38|512.38|516.01|512.01|26
1611105070000|2021-01-20 01:11:10|516.11|512.11|516.02|512.02|516.19|512.19|516.02|512.02|19
1611105080000|2021-01-20 01:11:20|516.01|512.01|516.15|512.15|516.16|512.16|515.87|511.87|20
1611105090000|2021-01-20 01:11:30|516.17|512.17|516.09|512.09|516.28|512.28|516.01|512.01|29
1611105100000|2021-01-20 01:11:40|516.06|512.06|516.19|512.19|516.23|512.23|516.02|512.02|22
1611105110000|2021-01-20 01:11:50|516.23|512.23|516.25|512.25|516.44|512.44|516.22|512.22|26
1611105120000|2021-01-20 01:12:00|516.22|512.22|515.77|511.77|516.31|512.31|515.76|511.76|27
1611105130000|2021-01-20 01:12:10|515.79|511.79|515.36|511.36|515.79|511.79|515.36|511.36|15
1611105140000|2021-01-20 01:12:20|515.37|511.37|515.43|511.43|515.43|511.43|515.13|511.13|22
1611105150000|2021-01-20 01:12:30|515.44|511.44|515.44|511.44|515.84|511.84|515.42|511.42|30
1611105160000|2021-01-20 01:12:40|515.53|511.53|515.41|511.41|515.54|511.54|515.41|511.41|19
1611105170000|2021-01-20 01:12:50|515.38|511.38|515.92|511.92|515.96|511.96|515.38|511.38|22
1611105180000|2021-01-20 01:13:00|515.93|511.93|516.19|512.19|516.21|512.21|515.93|511.93|17
1611105190000|2021-01-20 01:13:10|516.18|512.18|515.96|511.96|516.22|512.22|515.96|511.96|24
1611105200000|2021-01-20 01:13:20|515.97|511.97|515.76|511.76|515.97|511.97|515.72|511.72|18
1611105210000|2021-01-20 01:13:30|515.75|511.75|515.83|511.83|516|512|515.75|511.75|16
1611105220000|2021-01-20 01:13:40|515.79|511.79|515.88|511.88|516.06|512.06|515.78|511.78|21
1611105230000|2021-01-20 01:13:50|515.87|511.87|516.07|512.07|516.07|512.07|515.85|511.85|15
1611105240000|2021-01-20 01:14:00|516.03|512.03|516.11|512.11|516.11|512.11|516.02|512.02|15
1611105250000|2021-01-20 01:14:10|516.07|512.07|516.13|512.13|516.13|512.13|516.03|512.03|12
1611105260000|2021-01-20 01:14:20|516.14|512.14|516.14|512.14|516.14|512.14|516.12|512.12|10
1611105270000|2021-01-20 01:14:30|516.15|512.15|516.16|512.16|516.34|512.34|516.13|512.13|23
1611105280000|2021-01-20 01:14:40|516.18|512.18|516.14|512.14|516.18|512.18|516.12|512.12|12
1611105290000|2021-01-20 01:14:50|516.15|512.15|516.28|512.28|516.29|512.29|516.13|512.13|14
1611105300000|2021-01-20 01:15:00|516.16|512.16|516.11|512.11|516.28|512.28|516.11|512.11|13
1611105310000|2021-01-20 01:15:10|516.12|512.12|516.18|512.18|516.18|512.18|516.11|512.11|10
1611105320000|2021-01-20 01:15:20|516.17|512.17|516.01|512.01|516.23|512.23|516.01|512.01|21
1611105330000|2021-01-20 01:15:30|515.94|511.94|515.93|511.93|515.97|511.97|515.92|511.92|16
1611105340000|2021-01-20 01:15:40|515.94|511.94|515.93|511.93|515.99|511.99|515.92|511.92|15
1611105350000|2021-01-20 01:15:50|515.92|511.92|516.1|512.1|516.11|512.11|515.92|511.92|14
1611105360000|2021-01-20 01:16:00|516.08|512.08|515.68|511.68|516.26|512.26|515.65|511.65|26
1611105370000|2021-01-20 01:16:10|515.66|511.66|515.48|511.48|515.66|511.66|515.47|511.47|15
1611105380000|2021-01-20 01:16:20|515.4|511.4|515.08|511.08|515.4|511.4|515.02|511.02|21
1611105390000|2021-01-20 01:16:30|515.18|511.18|515.14|511.14|515.18|511.18|515.07|511.07|16
1611105400000|2021-01-20 01:16:40|515.15|511.15|515.03|511.03|515.15|511.15|515.03|511.03|19
1611105410000|2021-01-20 01:16:50|515.04|511.04|515.09|511.09|515.17|511.17|515.03|511.03|16
1611105420000|2021-01-20 01:17:00|515.17|511.17|515.11|511.11|515.17|511.17|515.06|511.06|10
1611105430000|2021-01-20 01:17:10|515.1|511.1|514.98|510.98|515.1|511.1|514.98|510.98|13
1611105440000|2021-01-20 01:17:20|515.02|511.02|514.28|510.28|515.08|511.08|514.28|510.28|25
1611105450000|2021-01-20 01:17:30|514.47|510.47|513.86|509.86|514.47|510.47|513.72|509.72|26
1611105460000|2021-01-20 01:17:40|513.79|509.79|513.3|509.3|513.82|509.82|513.27|509.27|28
1611105470000|2021-01-20 01:17:50|513.42|509.42|513.57|509.57|513.73|509.73|513.38|509.38|19
1611105480000|2021-01-20 01:18:00|513.61|509.61|513.85|509.85|514.01|510.01|513.52|509.52|28
1611105490000|2021-01-20 01:18:10|513.84|509.84|514.07|510.07|514.07|510.07|513.84|509.84|21
1611105500000|2021-01-20 01:18:20|514.06|510.06|513.83|509.83|514.14|510.14|513.83|509.83|12
1611105510000|2021-01-20 01:18:30|513.78|509.78|514.09|510.09|514.17|510.17|513.78|509.78|25
1611105520000|2021-01-20 01:18:40|514.08|510.08|514.08|510.08|514.09|510.09|514.03|510.03|6
1611105530000|2021-01-20 01:18:50|514.06|510.06|513.73|509.73|514.06|510.06|513.73|509.73|13
1611105540000|2021-01-20 01:19:00|513.76|509.76|513.53|509.53|513.8|509.8|513.53|509.53|23
1611105550000|2021-01-20 01:19:10|513.54|509.54|513.65|509.65|513.73|509.73|513.36|509.36|26
1611105560000|2021-01-20 01:19:20|513.66|509.66|513.68|509.68|513.8|509.8|513.65|509.65|24
1611105570000|2021-01-20 01:19:30|513.71|509.71|513.82|509.82|513.83|509.83|513.65|509.65|20
1611105580000|2021-01-20 01:19:40|513.78|509.78|513.65|509.65|513.8|509.8|513.64|509.64|18
1611105590000|2021-01-20 01:19:50|513.63|509.63|513.66|509.66|513.68|509.68|513.63|509.63|15
1611105600000|2021-01-20 01:20:00|513.65|509.65|512.94|508.94|513.65|509.65|512.72|508.72|30
1611105610000|2021-01-20 01:20:10|512.93|508.93|512.78|508.78|512.99|508.99|512.77|508.77|28
1611105620000|2021-01-20 01:20:20|512.76|508.76|512.7|508.7|512.78|508.78|512.69|508.69|20
1611105630000|2021-01-20 01:20:30|512.73|508.73|512.83|508.83|512.84|508.84|512.72|508.72|22
1611105640000|2021-01-20 01:20:40|512.84|508.84|513|509|513.1|509.1|512.77|508.77|19
1611105650000|2021-01-20 01:20:50|513.12|509.12|513.19|509.19|513.19|509.19|513.09|509.09|21
1611105660000|2021-01-20 01:21:00|513.17|509.17|512.98|508.98|513.17|509.17|512.9|508.9|19
1611105670000|2021-01-20 01:21:10|513.01|509.01|512.86|508.86|513.01|509.01|512.8|508.8|18
1611105680000|2021-01-20 01:21:20|512.84|508.84|512.38|508.38|512.86|508.86|512.38|508.38|19
1611105690000|2021-01-20 01:21:30|512.39|508.39|512.4|508.4|512.66|508.66|512.39|508.39|22
1611105700000|2021-01-20 01:21:40|512.39|508.39|512.1|508.1|512.47|508.47|512.09|508.09|11
1611105710000|2021-01-20 01:21:50|512.09|508.09|511.98|507.98|512.09|508.09|511.9|507.9|17
1611105720000|2021-01-20 01:22:00|512|508|512.03|508.03|512.16|508.16|512|508|22
1611105730000|2021-01-20 01:22:10|511.9|507.9|511.83|507.83|512.01|508.01|511.77|507.77|21
1611105740000|2021-01-20 01:22:20|511.84|507.84|512.11|508.11|512.28|508.28|511.83|507.83|18
1611105750000|2021-01-20 01:22:30|512.05|508.05|512.23|508.23|512.23|508.23|512.04|508.04|25
1611105760000|2021-01-20 01:22:40|512.26|508.26|512.42|508.42|512.44|508.44|512.19|508.19|24
1611105770000|2021-01-20 01:22:50|512.4|508.4|512.43|508.43|512.45|508.45|512.4|508.4|12
1611105780000|2021-01-20 01:23:00|512.44|508.44|512.31|508.31|512.52|508.52|512.3|508.3|26
1611105790000|2021-01-20 01:23:10|512.3|508.3|512.29|508.29|512.31|508.31|512.29|508.29|10
1611105800000|2021-01-20 01:23:20|512.3|508.3|512.24|508.24|512.32|508.32|512.24|508.24|15
1611105810000|2021-01-20 01:23:30|512.26|508.26|512.23|508.23|512.4|508.4|512.23|508.23|26
1611105820000|2021-01-20 01:23:40|512.22|508.22|512.74|508.74|512.74|508.74|512.22|508.22|22
1611105830000|2021-01-20 01:23:50|512.75|508.75|512.77|508.77|512.8|508.8|512.64|508.64|13
1611105840000|2021-01-20 01:24:00|512.69|508.69|512.87|508.87|512.87|508.87|512.69|508.69|9
1611105850000|2021-01-20 01:24:10|512.85|508.85|513.29|509.29|513.29|509.29|512.78|508.78|26
1611105860000|2021-01-20 01:24:20|513.31|509.31|513.32|509.32|513.39|509.39|513.3|509.3|10
1611105870000|2021-01-20 01:24:30|513.31|509.31|513.25|509.25|513.31|509.31|513.25|509.25|12
1611105880000|2021-01-20 01:24:40|513.27|509.27|512.86|508.86|513.27|509.27|512.79|508.79|23
1611105890000|2021-01-20 01:24:50|512.88|508.88|512.5|508.5|512.96|508.96|512.42|508.42|27
1611105900000|2021-01-20 01:25:00|512.41|508.41|511.35|507.35|512.41|508.41|511.29|507.29|34
1611105910000|2021-01-20 01:25:10|511.4|507.4|511.35|507.35|511.53|507.53|511.26|507.26|34
1611105920000|2021-01-20 01:25:20|511.36|507.36|511.71|507.71|511.71|507.71|511.29|507.29|27
1611105930000|2021-01-20 01:25:30|511.66|507.66|511.67|507.67|511.69|507.69|511.33|507.33|32
1611105940000|2021-01-20 01:25:40|511.71|507.71|512.7|508.7|512.76|508.76|511.71|507.71|31
1611105950000|2021-01-20 01:25:50|512.72|508.72|512.63|508.63|512.91|508.91|512.6|508.6|31
1611105960000|2021-01-20 01:26:00|512.61|508.61|513.11|509.11|513.23|509.23|512.61|508.61|28
1611105970000|2021-01-20 01:26:10|513.12|509.12|514.01|510.01|514.01|510.01|513.08|509.08|22
1611105980000|2021-01-20 01:26:20|514|510|513.85|509.85|514|510|513.76|509.76|23
1611105990000|2021-01-20 01:26:30|513.92|509.92|514.13|510.13|514.14|510.14|513.9|509.9|16
1611106000000|2021-01-20 01:26:40|514.08|510.08|514|510|514.1|510.1|513.9|509.9|19
1611106010000|2021-01-20 01:26:50|513.99|509.99|513.9|509.9|514|510|513.88|509.88|21
1611106020000|2021-01-20 01:27:00|514|510|513.97|509.97|514.07|510.07|513.88|509.88|18
1611106030000|2021-01-20 01:27:10|513.96|509.96|514.01|510.01|514.01|510.01|513.86|509.86|22
1611106040000|2021-01-20 01:27:20|513.99|509.99|513.98|509.98|513.99|509.99|513.95|509.95|22
1611106050000|2021-01-20 01:27:30|513.97|509.97|514.13|510.13|514.14|510.14|513.97|509.97|20
1611106060000|2021-01-20 01:27:40|514.17|510.17|513.9|509.9|514.18|510.18|513.89|509.89|19
1611106070000|2021-01-20 01:27:50|513.89|509.89|513.89|509.89|514.11|510.11|513.73|509.73|23
1611106080000|2021-01-20 01:28:00|513.87|509.87|513.66|509.66|513.88|509.88|513.65|509.65|21
1611106090000|2021-01-20 01:28:10|513.67|509.67|513.64|509.64|513.67|509.67|513.59|509.59|20
1611106100000|2021-01-20 01:28:20|513.65|509.65|513.53|509.53|513.66|509.66|513.5|509.5|14
1611106110000|2021-01-20 01:28:30|513.52|509.52|513.5|509.5|513.54|509.54|513.37|509.37|22
1611106120000|2021-01-20 01:28:40|513.41|509.41|513.25|509.25|513.41|509.41|513.25|509.25|22
1611106130000|2021-01-20 01:28:50|513.26|509.26|513.4|509.4|513.42|509.42|513.26|509.26|13
1611106140000|2021-01-20 01:29:00|513.39|509.39|512.92|508.92|513.43|509.43|512.92|508.92|29
1611106150000|2021-01-20 01:29:10|512.94|508.94|512.69|508.69|512.94|508.94|512.68|508.68|17
1611106160000|2021-01-20 01:29:20|512.74|508.74|512.44|508.44|512.88|508.88|512.44|508.44|28
1611106170000|2021-01-20 01:29:30|512.43|508.43|512.08|508.08|512.45|508.45|512.08|508.08|28
1611106180000|2021-01-20 01:29:40|512.12|508.12|512.13|508.13|512.14|508.14|511.85|507.85|29
1611106190000|2021-01-20 01:29:50|512.15|508.15|512.28|508.28|512.28|508.28|512.12|508.12|21
1611106200000|2021-01-20 01:30:00|512.27|508.27|512.08|508.08|512.38|508.38|512.08|508.08|19
1611106210000|2021-01-20 01:30:10|512.11|508.11|511.98|507.98|512.15|508.15|511.93|507.93|21
1611106220000|2021-01-20 01:30:20|511.93|507.93|511.52|507.52|511.99|507.99|511.49|507.49|26
1611106230000|2021-01-20 01:30:30|511.47|507.47|510.89|506.89|511.5|507.5|510.89|506.89|31
1611106240000|2021-01-20 01:30:40|510.86|506.86|510.54|506.54|510.86|506.86|510.33|506.33|30
1611106250000|2021-01-20 01:30:50|510.53|506.53|510.69|506.69|510.75|506.75|510.47|506.47|26
1611106260000|2021-01-20 01:31:00|510.68|506.68|510.42|506.42|510.71|506.71|510.42|506.42|34
1611106270000|2021-01-20 01:31:10|510.4|506.4|510.26|506.26|510.45|506.45|510.19|506.19|20
1611106280000|2021-01-20 01:31:20|510.18|506.18|510.07|506.07|510.23|506.23|509.98|505.98|13
1611106290000|2021-01-20 01:31:30|510.04|506.04|510.1|506.1|510.42|506.42|509.89|505.89|34
1611106300000|2021-01-20 01:31:40|510.08|506.08|510.14|506.14|510.31|506.31|510.03|506.03|27
1611106310000|2021-01-20 01:31:50|510.13|506.13|510.94|506.94|510.94|506.94|510.13|506.13|33
1611106320000|2021-01-20 01:32:00|510.93|506.93|510.67|506.67|510.94|506.94|510.59|506.59|28
1611106330000|2021-01-20 01:32:10|510.66|506.66|510.83|506.83|510.85|506.85|510.65|506.65|18
1611106340000|2021-01-20 01:32:20|510.84|506.84|510.84|506.84|511.03|507.03|510.8|506.8|18
1611106350000|2021-01-20 01:32:30|510.68|506.68|510.72|506.72|510.88|506.88|510.61|506.61|30
1611106360000|2021-01-20 01:32:40|510.7|506.7|510.65|506.65|510.7|506.7|510.64|506.64|11
1611106370000|2021-01-20 01:32:50|510.7|506.7|510.4|506.4|510.74|506.74|510.36|506.36|21
1611106380000|2021-01-20 01:33:00|510.39|506.39|510.82|506.82|510.86|506.86|510.39|506.39|20
1611106390000|2021-01-20 01:33:10|510.81|506.81|510.93|506.93|510.93|506.93|510.78|506.78|13
1611106400000|2021-01-20 01:33:20|510.94|506.94|510.88|506.88|510.94|506.94|510.74|506.74|19
1611106410000|2021-01-20 01:33:30|510.89|506.89|511.95|507.95|511.95|507.95|510.88|506.88|24
1611106420000|2021-01-20 01:33:40|511.96|507.96|511.92|507.92|512.07|508.07|511.87|507.87|24
1611106430000|2021-01-20 01:33:50|511.94|507.94|511.89|507.89|511.94|507.94|511.49|507.49|23
1611106440000|2021-01-20 01:34:00|511.86|507.86|510.89|506.89|511.89|507.89|510.89|506.89|29
1611106450000|2021-01-20 01:34:10|510.9|506.9|511.58|507.58|511.58|507.58|510.68|506.68|29
1611106460000|2021-01-20 01:34:20|511.59|507.59|511.56|507.56|512.15|508.15|511.35|507.35|27
1611106470000|2021-01-20 01:34:30|511.58|507.58|512.12|508.12|512.2|508.2|511.57|507.57|21
1611106480000|2021-01-20 01:34:40|512.14|508.14|512.23|508.23|512.51|508.51|512.13|508.13|20
1611106490000|2021-01-20 01:34:50|512.22|508.22|512.34|508.34|512.44|508.44|512.16|508.16|27
1611106500000|2021-01-20 01:35:00|512.31|508.31|512.48|508.48|512.48|508.48|512.22|508.22|26
1611106510000|2021-01-20 01:35:10|512.46|508.46|512.39|508.39|512.65|508.65|512.31|508.31|29
1611106520000|2021-01-20 01:35:20|512.42|508.42|512.42|508.42|512.46|508.46|512.36|508.36|18
1611106530000|2021-01-20 01:35:30|512.41|508.41|512.23|508.23|512.41|508.41|512.21|508.21|18
1611106540000|2021-01-20 01:35:40|512.27|508.27|512.32|508.32|512.46|508.46|512.21|508.21|22
1611106550000|2021-01-20 01:35:50|512.28|508.28|512.9|508.9|512.91|508.91|512.25|508.25|27
1611106560000|2021-01-20 01:36:00|512.86|508.86|513.31|509.31|513.33|509.33|512.86|508.86|27
1611106570000|2021-01-20 01:36:10|513.32|509.32|513.41|509.41|513.65|509.65|513.2|509.2|34
1611106580000|2021-01-20 01:36:20|513.43|509.43|513.62|509.62|513.65|509.65|513.43|509.43|19
1611106590000|2021-01-20 01:36:30|513.64|509.64|514.09|510.09|514.35|510.35|513.62|509.62|21
1611106600000|2021-01-20 01:36:40|514.04|510.04|514.11|510.11|514.11|510.11|513.81|509.81|26
1611106610000|2021-01-20 01:36:50|514.14|510.14|514.32|510.32|514.32|510.32|514.1|510.1|21
1611106620000|2021-01-20 01:37:00|514.28|510.28|513.98|509.98|514.33|510.33|513.96|509.96|27
1611106630000|2021-01-20 01:37:10|514.01|510.01|514.02|510.02|514.07|510.07|514.01|510.01|12
1611106640000|2021-01-20 01:37:20|514|510|513.26|509.26|514|510|513.11|509.11|32
1611106650000|2021-01-20 01:37:30|513.28|509.28|513.18|509.18|513.41|509.41|513.06|509.06|30
1611106660000|2021-01-20 01:37:40|513.16|509.16|512.97|508.97|513.16|509.16|512.93|508.93|21
1611106670000|2021-01-20 01:37:50|512.99|508.99|513.39|509.39|513.39|509.39|512.99|508.99|17
1611106680000|2021-01-20 01:38:00|513.4|509.4|513.25|509.25|513.41|509.41|513.24|509.24|22
1611106690000|2021-01-20 01:38:10|513.21|509.21|512.92|508.92|513.31|509.31|512.91|508.91|22
1611106700000|2021-01-20 01:38:20|512.91|508.91|512.7|508.7|512.99|508.99|512.7|508.7|19
1611106710000|2021-01-20 01:38:30|512.68|508.68|512.45|508.45|512.71|508.71|512.12|508.12|28
1611106720000|2021-01-20 01:38:40|512.5|508.5|511.95|507.95|512.55|508.55|511.95|507.95|23
1611106730000|2021-01-20 01:38:50|511.9|507.9|512.02|508.02|512.06|508.06|511.9|507.9|22
1611106740000|2021-01-20 01:39:00|512|508|511.99|507.99|512.01|508.01|511.95|507.95|10
1611106750000|2021-01-20 01:39:10|512|508|511.53|507.53|512|508|511.47|507.47|28
1611106760000|2021-01-20 01:39:20|511.55|507.55|511.49|507.49|511.55|507.55|511.47|507.47|21
1611106770000|2021-01-20 01:39:30|511.46|507.46|511.48|507.48|511.5|507.5|511.44|507.44|18
1611106780000|2021-01-20 01:39:40|511.44|507.44|511.35|507.35|511.44|507.44|511.01|507.01|27
1611106790000|2021-01-20 01:39:50|511.34|507.34|511.43|507.43|511.43|507.43|511.34|507.34|21
1611106800000|2021-01-20 01:40:00|511.39|507.39|511.16|507.16|511.41|507.41|511.09|507.09|23
1611106810000|2021-01-20 01:40:10|511.1|507.1|511.25|507.25|511.29|507.29|511.1|507.1|21
1611106820000|2021-01-20 01:40:20|511.15|507.15|510.69|506.69|511.15|507.15|510.67|506.67|22
1611106830000|2021-01-20 01:40:30|510.72|506.72|510.81|506.81|510.84|506.84|510.71|506.71|25
1611106840000|2021-01-20 01:40:40|510.78|506.78|510.69|506.69|510.78|506.78|510.66|506.66|19
1611106850000|2021-01-20 01:40:50|510.66|506.66|510.25|506.25|510.71|506.71|510.25|506.25|23
1611106860000|2021-01-20 01:41:00|510.24|506.24|510.41|506.41|510.41|506.41|510.24|506.24|24
1611106870000|2021-01-20 01:41:10|510.38|506.38|510.19|506.19|510.44|506.44|510.17|506.17|21
1611106880000|2021-01-20 01:41:20|510.12|506.12|510.31|506.31|510.31|506.31|510.12|506.12|18
1611106890000|2021-01-20 01:41:30|510.39|506.39|510.53|506.53|510.77|506.77|510.38|506.38|34
1611106900000|2021-01-20 01:41:40|510.54|506.54|510.4|506.4|510.63|506.63|510.38|506.38|24
1611106910000|2021-01-20 01:41:50|510.46|506.46|510.4|506.4|510.48|506.48|510.32|506.32|30
1611106920000|2021-01-20 01:42:00|510.46|506.46|510.27|506.27|510.46|506.46|510.23|506.23|20
1611106930000|2021-01-20 01:42:10|510.28|506.28|510.05|506.05|510.28|506.28|510.04|506.04|24
1611106940000|2021-01-20 01:42:20|510.06|506.06|510.47|506.47|510.47|506.47|510.06|506.06|23
1611106950000|2021-01-20 01:42:30|510.52|506.52|510.74|506.74|510.74|506.74|510.52|506.52|21
1611106960000|2021-01-20 01:42:40|510.76|506.76|510.4|506.4|510.84|506.84|510.39|506.39|36
1611106970000|2021-01-20 01:42:50|510.43|506.43|510.25|506.25|510.43|506.43|510.19|506.19|19
1611106980000|2021-01-20 01:43:00|510.28|506.28|510.19|506.19|510.28|506.28|510.13|506.13|15
1611106990000|2021-01-20 01:43:10|510.18|506.18|510.77|506.77|510.77|506.77|510.18|506.18|27
1611107000000|2021-01-20 01:43:20|510.78|506.78|510.57|506.57|510.78|506.78|510.55|506.55|22
1611107010000|2021-01-20 01:43:30|510.53|506.53|510.09|506.09|510.55|506.55|510.08|506.08|18
1611107020000|2021-01-20 01:43:40|510.08|506.08|510.01|506.01|510.08|506.08|509.99|505.99|13
1611107030000|2021-01-20 01:43:50|509.99|505.99|510.32|506.32|510.38|506.38|509.97|505.97|24
1611107040000|2021-01-20 01:44:00|510.35|506.35|510.38|506.38|510.38|506.38|510.32|506.32|19
1611107050000|2021-01-20 01:44:10|510.34|506.34|510.93|506.93|510.93|506.93|510.34|506.34|29
1611107060000|2021-01-20 01:44:20|510.97|506.97|511.45|507.45|511.62|507.62|510.84|506.84|28
1611107070000|2021-01-20 01:44:30|511.47|507.47|511.07|507.07|511.52|507.52|511.07|507.07|21
1611107080000|2021-01-20 01:44:40|511.05|507.05|511.25|507.25|511.34|507.34|510.94|506.94|24
1611107090000|2021-01-20 01:44:50|511.24|507.24|511.24|507.24|511.37|507.37|511.23|507.23|25
1611107100000|2021-01-20 01:45:00|511.29|507.29|510.79|506.79|511.31|507.31|510.79|506.79|36
1611107110000|2021-01-20 01:45:10|510.78|506.78|510.74|506.74|510.78|506.78|510.49|506.49|34
1611107120000|2021-01-20 01:45:20|510.76|506.76|511|507|511.05|507.05|510.74|506.74|23
1611107130000|2021-01-20 01:45:30|510.98|506.98|510.76|506.76|510.98|506.98|510.73|506.73|30
1611107140000|2021-01-20 01:45:40|510.79|506.79|510.78|506.78|510.81|506.81|510.74|506.74|19
1611107150000|2021-01-20 01:45:50|510.77|506.77|510.75|506.75|510.77|506.77|510.69|506.69|16
1611107160000|2021-01-20 01:46:00|510.74|506.74|510.65|506.65|510.75|506.75|510.64|506.64|22
1611107170000|2021-01-20 01:46:10|510.67|506.67|511.23|507.23|511.23|507.23|510.66|506.66|22
1611107180000|2021-01-20 01:46:20|511.26|507.26|511.44|507.44|511.44|507.44|511.26|507.26|14
1611107190000|2021-01-20 01:46:30|511.53|507.53|511.96|507.96|511.96|507.96|511.48|507.48|18
1611107200000|2021-01-20 01:46:40|511.94|507.94|512.23|508.23|512.39|508.39|511.94|507.94|28
1611107210000|2021-01-20 01:46:50|512.25|508.25|511.99|507.99|512.26|508.26|511.99|507.99|30
1611107220000|2021-01-20 01:47:00|512.04|508.04|512.01|508.01|512.13|508.13|511.82|507.82|26
1611107230000|2021-01-20 01:47:10|512.03|508.03|512.25|508.25|512.26|508.26|512.03|508.03|20
1611107240000|2021-01-20 01:47:20|512.27|508.27|512.37|508.37|512.37|508.37|512.27|508.27|5
1611107250000|2021-01-20 01:47:30|512.34|508.34|512.39|508.39|512.39|508.39|512.34|508.34|12
1611107260000|2021-01-20 01:47:40|512.44|508.44|512.65|508.65|512.81|508.81|512.44|508.44|20
1611107270000|2021-01-20 01:47:50|512.66|508.66|512.65|508.65|512.73|508.73|512.64|508.64|15
1611107280000|2021-01-20 01:48:00|512.64|508.64|512.77|508.77|512.77|508.77|512.47|508.47|24
1611107290000|2021-01-20 01:48:10|512.85|508.85|512.94|508.94|512.94|508.94|512.82|508.82|13
1611107300000|2021-01-20 01:48:20|513.05|509.05|513.49|509.49|513.49|509.49|513|509|17
1611107310000|2021-01-20 01:48:30|513.5|509.5|513.82|509.82|513.86|509.86|513.46|509.46|27
1611107320000|2021-01-20 01:48:40|513.81|509.81|513.71|509.71|513.85|509.85|513.62|509.62|27
1611107330000|2021-01-20 01:48:50|513.72|509.72|513.83|509.83|513.83|509.83|513.62|509.62|24
1611107340000|2021-01-20 01:49:00|513.82|509.82|514.43|510.43|514.44|510.44|513.82|509.82|28
1611107350000|2021-01-20 01:49:10|514.44|510.44|514.82|510.82|514.82|510.82|514.22|510.22|25
1611107360000|2021-01-20 01:49:20|514.81|510.81|514.63|510.63|514.81|510.81|514.41|510.41|28
1611107370000|2021-01-20 01:49:30|514.65|510.65|515.09|511.09|515.09|511.09|514.65|510.65|24
1611107380000|2021-01-20 01:49:40|515.07|511.07|515.89|511.89|515.9|511.9|515.07|511.07|19
1611107390000|2021-01-20 01:49:50|515.85|511.85|515.8|511.8|515.86|511.86|515.76|511.76|10
1611107400000|2021-01-20 01:50:00|515.81|511.81|515.92|511.92|515.93|511.93|515.73|511.73|26
1611107410000|2021-01-20 01:50:10|515.93|511.93|516.14|512.14|516.14|512.14|515.91|511.91|27
1611107420000|2021-01-20 01:50:20|516.13|512.13|515.95|511.95|516.17|512.17|515.93|511.93|19
1611107430000|2021-01-20 01:50:30|515.97|511.97|516.05|512.05|516.06|512.06|515.97|511.97|23
1611107440000|2021-01-20 01:50:40|516.06|512.06|516.42|512.42|516.42|512.42|516.04|512.04|23
1611107450000|2021-01-20 01:50:50|516.43|512.43|516.4|512.4|516.43|512.43|516.3|512.3|31
1611107460000|2021-01-20 01:51:00|516.39|512.39|516.09|512.09|516.49|512.49|516.05|512.05|29
1611107470000|2021-01-20 01:51:10|516.08|512.08|515.92|511.92|516.19|512.19|515.87|511.87|25
1611107480000|2021-01-20 01:51:20|515.94|511.94|516.1|512.1|516.1|512.1|515.94|511.94|14
1611107490000|2021-01-20 01:51:30|516.08|512.08|516.19|512.19|516.28|512.28|516.08|512.08|21
1611107500000|2021-01-20 01:51:40|516.17|512.17|516.39|512.39|516.41|512.41|516.17|512.17|22
1611107510000|2021-01-20 01:51:50|516.4|512.4|516.32|512.32|516.4|512.4|516.24|512.24|27
1611107520000|2021-01-20 01:52:00|516.35|512.35|516.51|512.51|516.51|512.51|516.27|512.27|23
1611107530000|2021-01-20 01:52:10|516.49|512.49|516.67|512.67|516.68|512.68|516.41|512.41|17
1611107540000|2021-01-20 01:52:20|516.64|512.64|516.66|512.66|516.74|512.74|516.62|512.62|29
1611107550000|2021-01-20 01:52:30|516.65|512.65|516.71|512.71|516.77|512.77|516.65|512.65|18
1611107560000|2021-01-20 01:52:40|516.62|512.62|516.45|512.45|516.69|512.69|516.4|512.4|19
1611107570000|2021-01-20 01:52:50|516.43|512.43|516.52|512.52|516.63|512.63|516.42|512.42|27
1611107580000|2021-01-20 01:53:00|516.51|512.51|516.41|512.41|516.6|512.6|516.41|512.41|28
1611107590000|2021-01-20 01:53:10|516.4|512.4|516.17|512.17|516.52|512.52|516.17|512.17|26
1611107600000|2021-01-20 01:53:20|516.12|512.12|516.41|512.41|516.47|512.47|516.11|512.11|28
1611107610000|2021-01-20 01:53:30|516.37|512.37|516.38|512.38|516.42|512.42|516.37|512.37|18
1611107620000|2021-01-20 01:53:40|516.39|512.39|516.34|512.34|516.43|512.43|516.25|512.25|18
1611107630000|2021-01-20 01:53:50|516.36|512.36|516.51|512.51|516.53|512.53|516.36|512.36|19
1611107640000|2021-01-20 01:54:00|516.52|512.52|516.31|512.31|516.53|512.53|516.31|512.31|25
1611107650000|2021-01-20 01:54:10|516.34|512.34|515.98|511.98|516.34|512.34|515.97|511.97|24
1611107660000|2021-01-20 01:54:20|515.94|511.94|515.86|511.86|516.02|512.02|515.73|511.73|19
1611107670000|2021-01-20 01:54:30|515.84|511.84|516.08|512.08|516.36|512.36|515.81|511.81|28
1611107680000|2021-01-20 01:54:40|516.06|512.06|515.98|511.98|516.08|512.08|515.91|511.91|20
1611107690000|2021-01-20 01:54:50|516.03|512.03|516.16|512.16|516.17|512.17|516.01|512.01|16
1611107700000|2021-01-20 01:55:00|516.13|512.13|516.15|512.15|516.24|512.24|516.1|512.1|14
1611107710000|2021-01-20 01:55:10|516.05|512.05|515.65|511.65|516.11|512.11|515.65|511.65|25
1611107720000|2021-01-20 01:55:20|515.41|511.41|515.09|511.09|515.46|511.46|515.01|511.01|28
1611107730000|2021-01-20 01:55:30|515.04|511.04|515.58|511.58|515.62|511.62|515.04|511.04|30
1611107740000|2021-01-20 01:55:40|515.62|511.62|515.56|511.56|515.62|511.62|515.3|511.3|27
1611107750000|2021-01-20 01:55:50|515.47|511.47|515.43|511.43|515.5|511.5|515.24|511.24|21
1611107760000|2021-01-20 01:56:00|515.5|511.5|515.53|511.53|515.71|511.71|515.5|511.5|30
1611107770000|2021-01-20 01:56:10|515.54|511.54|515.18|511.18|515.54|511.54|515.09|511.09|20
1611107780000|2021-01-20 01:56:20|515.17|511.17|515.07|511.07|515.21|511.21|514.98|510.98|20
1611107790000|2021-01-20 01:56:30|515.06|511.06|514.86|510.86|515.1|511.1|514.85|510.85|19
1611107800000|2021-01-20 01:56:40|514.89|510.89|514.87|510.87|514.94|510.94|514.73|510.73|25
1611107810000|2021-01-20 01:56:50|514.88|510.88|514.67|510.67|514.93|510.93|514.65|510.65|20
1611107820000|2021-01-20 01:57:00|514.68|510.68|514.68|510.68|514.73|510.73|514.66|510.66|19
1611107830000|2021-01-20 01:57:10|514.69|510.69|514.51|510.51|514.72|510.72|514.51|510.51|20
1611107840000|2021-01-20 01:57:20|514.52|510.52|514.38|510.38|514.54|510.54|514.37|510.37|16
1611107850000|2021-01-20 01:57:30|514.36|510.36|514.34|510.34|514.36|510.36|514.3|510.3|17
1611107860000|2021-01-20 01:57:40|514.35|510.35|514.29|510.29|514.57|510.57|514.25|510.25|26
1611107870000|2021-01-20 01:57:50|514.28|510.28|514.32|510.32|514.37|510.37|514.09|510.09|18
1611107880000|2021-01-20 01:58:00|514.29|510.29|514.27|510.27|514.34|510.34|514.25|510.25|14
1611107890000|2021-01-20 01:58:10|514.3|510.3|514.18|510.18|514.42|510.42|514.18|510.18|22
1611107900000|2021-01-20 01:58:20|514.2|510.2|513.96|509.96|514.22|510.22|513.93|509.93|25
1611107910000|2021-01-20 01:58:30|513.98|509.98|514.11|510.11|514.21|510.21|513.98|509.98|21
1611107920000|2021-01-20 01:58:40|514.16|510.16|513.93|509.93|514.18|510.18|513.84|509.84|26
1611107930000|2021-01-20 01:58:50|513.82|509.82|513.85|509.85|513.86|509.86|513.82|509.82|9
1611107940000|2021-01-20 01:59:00|513.82|509.82|513.44|509.44|513.82|509.82|513.44|509.44|25
1611107950000|2021-01-20 01:59:10|513.43|509.43|513.69|509.69|513.69|509.69|513.37|509.37|23
1611107960000|2021-01-20 01:59:20|513.68|509.68|513.67|509.67|513.81|509.81|513.67|509.67|21
1611107970000|2021-01-20 01:59:30|513.69|509.69|513.69|509.69|513.8|509.8|513.68|509.68|22
1611107980000|2021-01-20 01:59:40|513.7|509.7|513.67|509.67|513.7|509.7|513.65|509.65|19
1611107990000|2021-01-20 01:59:50|513.49|509.49|513.17|509.17|513.52|509.52|513.16|509.16|24
1611108000000|2021-01-20 02:00:00|513.21|509.21|512.93|508.93|513.21|509.21|512.84|508.84|25
1611108010000|2021-01-20 02:00:10|512.83|508.83|512.53|508.53|513.08|509.08|512.53|508.53|28
1611108020000|2021-01-20 02:00:20|512.54|508.54|512.16|508.16|512.54|508.54|512.16|508.16|16
1611108030000|2021-01-20 02:00:30|512.15|508.15|511.81|507.81|512.15|508.15|511.66|507.66|25
1611108040000|2021-01-20 02:00:40|511.84|507.84|511.3|507.3|511.84|507.84|511.28|507.28|30
1611108050000|2021-01-20 02:00:50|511.07|507.07|510.95|506.95|511.07|507.07|510.65|506.65|30
1611108060000|2021-01-20 02:01:00|510.96|506.96|510.84|506.84|511|507|510.74|506.74|24
1611108070000|2021-01-20 02:01:10|510.95|506.95|510.96|506.96|511.15|507.15|510.92|506.92|25
1611108080000|2021-01-20 02:01:20|510.93|506.93|510.83|506.83|510.96|506.96|510.65|506.65|32
1611108090000|2021-01-20 02:01:30|510.84|506.84|511.07|507.07|511.07|507.07|510.78|506.78|21
1611108100000|2021-01-20 02:01:40|511.04|507.04|510.79|506.79|511.04|507.04|510.75|506.75|30
1611108110000|2021-01-20 02:01:50|510.84|506.84|510.76|506.76|510.87|506.87|510.62|506.62|25
1611108120000|2021-01-20 02:02:00|510.78|506.78|510.69|506.69|510.81|506.81|510.67|506.67|18
1611108130000|2021-01-20 02:02:10|510.7|506.7|510.91|506.91|510.92|506.92|510.61|506.61|29
1611108140000|2021-01-20 02:02:20|510.88|506.88|510.7|506.7|510.9|506.9|510.66|506.66|28
1611108150000|2021-01-20 02:02:30|510.68|506.68|510.62|506.62|510.71|506.71|510.52|506.52|29
1611108160000|2021-01-20 02:02:40|510.64|506.64|510.59|506.59|510.79|506.79|510.54|506.54|35
1611108170000|2021-01-20 02:02:50|510.63|506.63|510.45|506.45|510.63|506.63|510.4|506.4|28
1611108180000|2021-01-20 02:03:00|510.39|506.39|510.08|506.08|510.39|506.39|509.94|505.94|32
1611108190000|2021-01-20 02:03:10|510.09|506.09|510.25|506.25|510.3|506.3|510.03|506.03|32
1611108200000|2021-01-20 02:03:20|510.26|506.26|510.21|506.21|510.28|506.28|510.17|506.17|31
1611108210000|2021-01-20 02:03:30|510.2|506.2|510.22|506.22|510.22|506.22|510.04|506.04|22
1611108220000|2021-01-20 02:03:40|510.2|506.2|510.12|506.12|510.28|506.28|510.11|506.11|28
1611108230000|2021-01-20 02:03:50|510.11|506.11|510.28|506.28|510.29|506.29|510.06|506.06|27
1611108240000|2021-01-20 02:04:00|510.32|506.32|509.93|505.93|510.32|506.32|509.93|505.93|29
1611108250000|2021-01-20 02:04:10|509.94|505.94|509.93|505.93|510.09|506.09|509.86|505.86|30
1611108260000|2021-01-20 02:04:20|509.97|505.97|510.09|506.09|510.12|506.12|509.87|505.87|26
1611108270000|2021-01-20 02:04:30|510.05|506.05|510.12|506.12|510.22|506.22|510.01|506.01|31
1611108280000|2021-01-20 02:04:40|510.08|506.08|510.1|506.1|510.16|506.16|510.01|506.01|25
1611108290000|2021-01-20 02:04:50|510.09|506.09|510.04|506.04|510.11|506.11|509.95|505.95|25
1611108300000|2021-01-20 02:05:00|510.06|506.06|510.41|506.41|510.42|506.42|509.91|505.91|36
1611108310000|2021-01-20 02:05:10|510.42|506.42|510.85|506.85|510.85|506.85|510.31|506.31|30
1611108320000|2021-01-20 02:05:20|510.84|506.84|511.06|507.06|511.14|507.14|510.84|506.84|31
1611108330000|2021-01-20 02:05:30|511.09|507.09|510.49|506.49|511.09|507.09|510.45|506.45|30
1611108340000|2021-01-20 02:05:40|510.38|506.38|510.32|506.32|510.51|506.51|510.31|506.31|32
1611108350000|2021-01-20 02:05:50|510.4|506.4|510.64|506.64|510.72|506.72|510.21|506.21|25
1611108360000|2021-01-20 02:06:00|510.65|506.65|510.47|506.47|510.72|506.72|510.34|506.34|26
1611108370000|2021-01-20 02:06:10|510.48|506.48|510.43|506.43|510.67|506.67|510.35|506.35|35
1611108380000|2021-01-20 02:06:20|510.44|506.44|510.57|506.57|510.6|506.6|510.32|506.32|27
1611108390000|2021-01-20 02:06:30|510.6|506.6|510.65|506.65|510.7|506.7|510.59|506.59|22
1611108400000|2021-01-20 02:06:40|510.66|506.66|510.9|506.9|510.9|506.9|510.66|506.66|14
1611108410000|2021-01-20 02:06:50|510.87|506.87|510.94|506.94|511.06|507.06|510.87|506.87|20
1611108420000|2021-01-20 02:07:00|510.97|506.97|511.43|507.43|511.43|507.43|510.92|506.92|28
1611108430000|2021-01-20 02:07:10|511.44|507.44|511.9|507.9|511.9|507.9|511.44|507.44|20
1611108440000|2021-01-20 02:07:20|511.96|507.96|511.82|507.82|511.97|507.97|511.77|507.77|21
1611108450000|2021-01-20 02:07:30|511.84|507.84|511.86|507.86|511.86|507.86|511.62|507.62|12
1611108460000|2021-01-20 02:07:40|511.85|507.85|511.92|507.92|511.92|507.92|511.81|507.81|18
1611108470000|2021-01-20 02:07:50|511.93|507.93|511.92|507.92|511.97|507.97|511.88|507.88|17
1611108480000|2021-01-20 02:08:00|511.93|507.93|511.73|507.73|511.95|507.95|511.67|507.67|18
1611108490000|2021-01-20 02:08:10|511.67|507.67|511.68|507.68|511.72|507.72|511.6|507.6|31
1611108500000|2021-01-20 02:08:20|511.69|507.69|511.68|507.68|511.71|507.71|511.65|507.65|16
1611108510000|2021-01-20 02:08:30|511.71|507.71|512.65|508.65|512.75|508.75|511.71|507.71|23
1611108520000|2021-01-20 02:08:40|512.64|508.64|512.8|508.8|512.85|508.85|512.45|508.45|25
1611108530000|2021-01-20 02:08:50|512.81|508.81|513.52|509.52|513.68|509.68|512.81|508.81|24
1611108540000|2021-01-20 02:09:00|513.69|509.69|514.57|510.57|514.57|510.57|513.69|509.69|25
1611108550000|2021-01-20 02:09:10|514.56|510.56|513.92|509.92|514.57|510.57|513.75|509.75|31
1611108560000|2021-01-20 02:09:20|513.82|509.82|513.34|509.34|513.82|509.82|513.34|509.34|27
1611108570000|2021-01-20 02:09:30|513.32|509.32|513|509|513.32|509.32|512.96|508.96|32
1611108580000|2021-01-20 02:09:40|512.95|508.95|512.79|508.79|513.09|509.09|512.74|508.74|33
1611108590000|2021-01-20 02:09:50|512.74|508.74|512.9|508.9|512.9|508.9|512.6|508.6|22
1611108600000|2021-01-20 02:10:00|512.75|508.75|511.77|507.77|512.9|508.9|511.77|507.77|22
1611108610000|2021-01-20 02:10:10|511.75|507.75|511.01|507.01|511.85|507.85|510.69|506.69|36
1611108620000|2021-01-20 02:10:20|510.93|506.93|510.5|506.5|511.12|507.12|510.5|506.5|36
1611108630000|2021-01-20 02:10:30|510.51|506.51|510.6|506.6|510.73|506.73|510.51|506.51|26
1611108640000|2021-01-20 02:10:40|510.59|506.59|510.78|506.78|510.78|506.78|510.58|506.58|22
1611108650000|2021-01-20 02:10:50|510.75|506.75|510.65|506.65|510.83|506.83|510.59|506.59|27
1611108660000|2021-01-20 02:11:00|510.64|506.64|510.41|506.41|510.64|506.64|510.37|506.37|28
1611108670000|2021-01-20 02:11:10|510.48|506.48|510.32|506.32|510.48|506.48|510.21|506.21|28
1611108680000|2021-01-20 02:11:20|510.34|506.34|510.23|506.23|510.51|506.51|510.23|506.23|23
1611108690000|2021-01-20 02:11:30|510.24|506.24|510.54|506.54|510.62|506.62|510.24|506.24|29
1611108700000|2021-01-20 02:11:40|510.5|506.5|511.28|507.28|511.28|507.28|510.5|506.5|21
1611108710000|2021-01-20 02:11:50|511.35|507.35|510.97|506.97|511.38|507.38|510.9|506.9|25
1611108720000|2021-01-20 02:12:00|510.96|506.96|510.71|506.71|511.21|507.21|510.7|506.7|30
1611108730000|2021-01-20 02:12:10|510.73|506.73|511.09|507.09|511.11|507.11|510.73|506.73|33
1611108740000|2021-01-20 02:12:20|511.03|507.03|511.21|507.21|511.21|507.21|510.97|506.97|21
1611108750000|2021-01-20 02:12:30|511.2|507.2|511.03|507.03|511.22|507.22|511.01|507.01|21
1611108760000|2021-01-20 02:12:40|511.04|507.04|510.88|506.88|511.23|507.23|510.86|506.86|29
1611108770000|2021-01-20 02:12:50|510.87|506.87|510.59|506.59|510.89|506.89|510.51|506.51|28
1611108780000|2021-01-20 02:13:00|510.57|506.57|510.69|506.69|510.69|506.69|510.55|506.55|22
1611108790000|2021-01-20 02:13:10|510.65|506.65|510.99|506.99|511.11|507.11|510.63|506.63|27
1611108800000|2021-01-20 02:13:20|510.96|506.96|510.98|506.98|510.98|506.98|510.86|506.86|23
1611108810000|2021-01-20 02:13:30|511|507|511.17|507.17|511.19|507.19|510.99|506.99|19
1611108820000|2021-01-20 02:13:40|511.11|507.11|511.07|507.07|511.12|507.12|511.05|507.05|20
1611108830000|2021-01-20 02:13:50|511.11|507.11|511.01|507.01|511.15|507.15|510.98|506.98|22
1611108840000|2021-01-20 02:14:00|510.98|506.98|511.36|507.36|511.37|507.37|510.98|506.98|22
1611108850000|2021-01-20 02:14:10|511.34|507.34|512.07|508.07|512.07|508.07|511.34|507.34|26
1611108860000|2021-01-20 02:14:20|512.09|508.09|512.12|508.12|512.24|508.24|512|508|24
1611108870000|2021-01-20 02:14:30|512.15|508.15|511.92|507.92|512.19|508.19|511.84|507.84|36
1611108880000|2021-01-20 02:14:40|511.91|507.91|512.16|508.16|512.21|508.21|511.87|507.87|33
1611108890000|2021-01-20 02:14:50|512.14|508.14|512.2|508.2|512.23|508.23|511.92|507.92|22
1611108900000|2021-01-20 02:15:00|512.26|508.26|512.52|508.52|512.59|508.59|512.26|508.26|24
1611108910000|2021-01-20 02:15:10|512.54|508.54|512.69|508.69|512.73|508.73|512.53|508.53|20
1611108920000|2021-01-20 02:15:20|512.68|508.68|513.51|509.51|513.51|509.51|512.65|508.65|27
1611108930000|2021-01-20 02:15:30|513.46|509.46|512.92|508.92|513.51|509.51|512.82|508.82|31
1611108940000|2021-01-20 02:15:40|512.98|508.98|512.39|508.39|513.05|509.05|512.28|508.28|28
1611108950000|2021-01-20 02:15:50|512.43|508.43|512.27|508.27|512.63|508.63|512.2|508.2|28
1611108960000|2021-01-20 02:16:00|512.26|508.26|511.39|507.39|512.26|508.26|511.39|507.39|31
1611108970000|2021-01-20 02:16:10|511.41|507.41|510.55|506.55|511.42|507.42|510.55|506.55|28
1611108980000|2021-01-20 02:16:20|510.53|506.53|510.01|506.01|510.53|506.53|510.01|506.01|25
1611108990000|2021-01-20 02:16:30|510.07|506.07|509.51|505.51|510.07|506.07|509.45|505.45|19
1611109000000|2021-01-20 02:16:40|509.68|505.68|509.57|505.57|509.73|505.73|509.44|505.44|31
1611109010000|2021-01-20 02:16:50|509.44|505.44|509.51|505.51|509.55|505.55|509.44|505.44|17
1611109020000|2021-01-20 02:17:00|509.5|505.5|509.59|505.59|509.64|505.64|509.45|505.45|21
1611109030000|2021-01-20 02:17:10|509.62|505.62|509.04|505.04|509.63|505.63|509.03|505.03|31
1611109040000|2021-01-20 02:17:20|509.05|505.05|508.95|504.95|509.06|505.06|508.88|504.88|24
1611109050000|2021-01-20 02:17:30|508.93|504.93|509|505|509.05|505.05|508.75|504.75|28
1611109060000|2021-01-20 02:17:40|508.99|504.99|508.9|504.9|508.99|504.99|508.8|504.8|20
1611109070000|2021-01-20 02:17:50|508.88|504.88|508.78|504.78|508.91|504.91|508.77|504.77|19
1611109080000|2021-01-20 02:18:00|508.76|504.76|509.4|505.4|509.42|505.42|508.7|504.7|31
1611109090000|2021-01-20 02:18:10|509.34|505.34|509.19|505.19|509.54|505.54|509.1|505.1|27
1611109100000|2021-01-20 02:18:20|509.08|505.08|509.11|505.11|509.18|505.18|509.07|505.07|24
1611109110000|2021-01-20 02:18:30|509.12|505.12|509.07|505.07|509.23|505.23|509.03|505.03|20
1611109120000|2021-01-20 02:18:40|509.08|505.08|509.15|505.15|509.33|505.33|509.08|505.08|22
1611109130000|2021-01-20 02:18:50|509.16|505.16|508.87|504.87|509.21|505.21|508.87|504.87|21
1611109140000|2021-01-20 02:19:00|508.81|504.81|508.87|504.87|508.87|504.87|508.77|504.77|26
1611109150000|2021-01-20 02:19:10|508.97|504.97|509.47|505.47|509.5|505.5|508.97|504.97|31
1611109160000|2021-01-20 02:19:20|509.48|505.48|509.91|505.91|509.92|505.92|509.47|505.47|33
1611109170000|2021-01-20 02:19:30|509.93|505.93|511.2|507.2|511.2|507.2|509.92|505.92|37
1611109180000|2021-01-20 02:19:40|511.27|507.27|511.28|507.28|511.31|507.31|511.24|507.24|28
1611109190000|2021-01-20 02:19:50|511.26|507.26|510.71|506.71|511.26|507.26|510.71|506.71|23
1611109200000|2021-01-20 02:20:00|510.6|506.6|511.02|507.02|511.05|507.05|510.49|506.49|28
1611109210000|2021-01-20 02:20:10|511.01|507.01|511.29|507.29|511.59|507.59|511.01|507.01|28
1611109220000|2021-01-20 02:20:20|511.25|507.25|511.7|507.7|511.71|507.71|511.08|507.08|32
1611109230000|2021-01-20 02:20:30|511.69|507.69|511.44|507.44|511.69|507.69|511.44|507.44|31
1611109240000|2021-01-20 02:20:40|511.46|507.46|511.26|507.26|511.53|507.53|511.26|507.26|31
1611109250000|2021-01-20 02:20:50|511.25|507.25|511.35|507.35|511.41|507.41|511.15|507.15|29
1611109260000|2021-01-20 02:21:00|511.28|507.28|511.28|507.28|511.34|507.34|511.15|507.15|30
1611109270000|2021-01-20 02:21:10|511.27|507.27|511.13|507.13|511.28|507.28|510.95|506.95|31
1611109280000|2021-01-20 02:21:20|511.12|507.12|510.65|506.65|511.12|507.12|510.65|506.65|21
1611109290000|2021-01-20 02:21:30|510.63|506.63|510.56|506.56|510.66|506.66|510.51|506.51|29
1611109300000|2021-01-20 02:21:40|510.55|506.55|509.87|505.87|510.55|506.55|509.69|505.69|30
1611109310000|2021-01-20 02:21:50|509.92|505.92|509.77|505.77|510.04|506.04|509.65|505.65|33
1611109320000|2021-01-20 02:22:00|509.75|505.75|509.56|505.56|509.77|505.77|509.41|505.41|25
1611109330000|2021-01-20 02:22:10|509.54|505.54|510.16|506.16|510.16|506.16|509.54|505.54|28
1611109340000|2021-01-20 02:22:20|510.25|506.25|510.14|506.14|510.33|506.33|510.09|506.09|30
1611109350000|2021-01-20 02:22:30|510.16|506.16|510.23|506.23|510.23|506.23|510.05|506.05|20
1611109360000|2021-01-20 02:22:40|510.21|506.21|510.28|506.28|510.29|506.29|510.21|506.21|16
1611109370000|2021-01-20 02:22:50|510.34|506.34|510.56|506.56|510.74|506.74|510.34|506.34|27
1611109380000|2021-01-20 02:23:00|510.58|506.58|510.29|506.29|510.61|506.61|510.28|506.28|24
1611109390000|2021-01-20 02:23:10|510.34|506.34|510.4|506.4|510.51|506.51|510.34|506.34|24
1611109400000|2021-01-20 02:23:20|510.39|506.39|510.43|506.43|510.54|506.54|510.38|506.38|27
1611109410000|2021-01-20 02:23:30|510.44|506.44|510.2|506.2|510.46|506.46|510.11|506.11|25
1611109420000|2021-01-20 02:23:40|510.18|506.18|510.03|506.03|510.23|506.23|510.03|506.03|21
1611109430000|2021-01-20 02:23:50|510.02|506.02|509.49|505.49|510.05|506.05|509.49|505.49|28
1611109440000|2021-01-20 02:24:00|509.47|505.47|508.77|504.77|509.51|505.51|508.59|504.59|33
1611109450000|2021-01-20 02:24:10|508.8|504.8|509.1|505.1|509.28|505.28|508.8|504.8|29
1611109460000|2021-01-20 02:24:20|509.11|505.11|509.14|505.14|509.39|505.39|509.04|505.04|31
1611109470000|2021-01-20 02:24:30|509.13|505.13|509.13|505.13|509.16|505.16|509.08|505.08|26
1611109480000|2021-01-20 02:24:40|509.12|505.12|509.12|505.12|509.18|505.18|509.1|505.1|22
1611109490000|2021-01-20 02:24:50|509.13|505.13|509.34|505.34|509.34|505.34|509.13|505.13|27
1611109500000|2021-01-20 02:25:00|509.35|505.35|509.73|505.73|509.73|505.73|509.33|505.33|21
1611109510000|2021-01-20 02:25:10|509.72|505.72|509.98|505.98|510.03|506.03|509.72|505.72|29
1611109520000|2021-01-20 02:25:20|509.96|505.96|510.04|506.04|510.06|506.06|509.95|505.95|21
1611109530000|2021-01-20 02:25:30|510.02|506.02|510.13|506.13|510.2|506.2|510.02|506.02|23
1611109540000|2021-01-20 02:25:40|510.18|506.18|509.76|505.76|510.25|506.25|509.76|505.76|22
1611109550000|2021-01-20 02:25:50|509.73|505.73|509.88|505.88|509.9|505.9|509.73|505.73|23
1611109560000|2021-01-20 02:26:00|509.9|505.9|510.49|506.49|510.5|506.5|509.9|505.9|23
1611109570000|2021-01-20 02:26:10|510.54|506.54|510.18|506.18|510.54|506.54|509.96|505.96|32
1611109580000|2021-01-20 02:26:20|510.11|506.11|510.6|506.6|510.61|506.61|510.1|506.1|30
1611109590000|2021-01-20 02:26:30|510.61|506.61|510.28|506.28|510.64|506.64|510.28|506.28|31
1611109600000|2021-01-20 02:26:40|510.25|506.25|510.22|506.22|510.29|506.29|510.18|506.18|28
1611109610000|2021-01-20 02:26:50|510.18|506.18|510.01|506.01|510.22|506.22|510|506|29
1611109620000|2021-01-20 02:27:00|510|506|510.08|506.08|510.08|506.08|509.95|505.95|22
1611109630000|2021-01-20 02:27:10|510.07|506.07|509.85|505.85|510.08|506.08|509.85|505.85|24
1611109640000|2021-01-20 02:27:20|509.86|505.86|510.3|506.3|510.3|506.3|509.86|505.86|23
1611109650000|2021-01-20 02:27:30|510.32|506.32|510.47|506.47|510.53|506.53|510.31|506.31|20
1611109660000|2021-01-20 02:27:40|510.55|506.55|510.68|506.68|510.69|506.69|510.52|506.52|14
1611109670000|2021-01-20 02:27:50|510.7|506.7|510.78|506.78|510.79|506.79|510.69|506.69|21
1611109680000|2021-01-20 02:28:00|510.77|506.77|510.65|506.65|510.77|506.77|510.59|506.59|26
1611109690000|2021-01-20 02:28:10|510.66|506.66|510.64|506.64|510.68|506.68|510.48|506.48|28
1611109700000|2021-01-20 02:28:20|510.59|506.59|510.67|506.67|510.77|506.77|510.58|506.58|22
1611109710000|2021-01-20 02:28:30|510.66|506.66|510.48|506.48|510.67|506.67|510.41|506.41|32
1611109720000|2021-01-20 02:28:40|510.46|506.46|510.62|506.62|510.63|506.63|510.45|506.45|22
1611109730000|2021-01-20 02:28:50|510.64|506.64|510.78|506.78|510.79|506.79|510.62|506.62|18
1611109740000|2021-01-20 02:29:00|510.79|506.79|510.96|506.96|510.96|506.96|510.79|506.79|11
1611109750000|2021-01-20 02:29:10|511.03|507.03|511.24|507.24|511.24|507.24|511.02|507.02|15
1611109760000|2021-01-20 02:29:20|511.21|507.21|511.24|507.24|511.24|507.24|511.21|507.21|9
1611109770000|2021-01-20 02:29:30|511.27|507.27|511.13|507.13|511.28|507.28|511.1|507.1|33
1611109780000|2021-01-20 02:29:40|511.11|507.11|511.34|507.34|511.34|507.34|511.11|507.11|19
1611109790000|2021-01-20 02:29:50|511.35|507.35|511.67|507.67|511.77|507.77|511.35|507.35|25
1611109800000|2021-01-20 02:30:00|511.62|507.62|511.57|507.57|511.69|507.69|511.53|507.53|21
1611109810000|2021-01-20 02:30:10|511.55|507.55|511.37|507.37|511.65|507.65|511.34|507.34|26
1611109820000|2021-01-20 02:30:20|511.46|507.46|511.64|507.64|511.64|507.64|511.46|507.46|16
1611109830000|2021-01-20 02:30:30|511.62|507.62|511.39|507.39|511.62|507.62|511.34|507.34|16
1611109840000|2021-01-20 02:30:40|511.38|507.38|511.32|507.32|511.53|507.53|511.31|507.31|18
1611109850000|2021-01-20 02:30:50|511.33|507.33|511.21|507.21|511.34|507.34|511.21|507.21|22
1611109860000|2021-01-20 02:31:00|511.23|507.23|511.21|507.21|511.27|507.27|511.19|507.19|21
1611109870000|2021-01-20 02:31:10|511.24|507.24|511.61|507.61|511.63|507.63|511.22|507.22|23
1611109880000|2021-01-20 02:31:20|511.7|507.7|512.07|508.07|512.09|508.09|511.7|507.7|20
1611109890000|2021-01-20 02:31:30|512.08|508.08|512.06|508.06|512.08|508.08|511.83|507.83|21
1611109900000|2021-01-20 02:31:40|512.05|508.05|511.66|507.66|512.05|508.05|511.65|507.65|31
1611109910000|2021-01-20 02:31:50|511.65|507.65|511.71|507.71|511.75|507.75|511.65|507.65|17
1611109920000|2021-01-20 02:32:00|511.72|507.72|511.96|507.96|511.98|507.98|511.67|507.67|17
1611109930000|2021-01-20 02:32:10|511.97|507.97|512.08|508.08|512.14|508.14|511.96|507.96|14
1611109940000|2021-01-20 02:32:20|512.09|508.09|512.12|508.12|512.18|508.18|512.09|508.09|19
1611109950000|2021-01-20 02:32:30|512.08|508.08|512.02|508.02|512.08|508.08|511.89|507.89|19
1611109960000|2021-01-20 02:32:40|511.78|507.78|511.82|507.82|511.89|507.89|511.78|507.78|15
1611109970000|2021-01-20 02:32:50|511.73|507.73|511.7|507.7|511.74|507.74|511.56|507.56|16
1611109980000|2021-01-20 02:33:00|511.71|507.71|511.71|507.71|511.71|507.71|511.63|507.63|16
1611109990000|2021-01-20 02:33:10|511.72|507.72|512.05|508.05|512.05|508.05|511.7|507.7|20
1611110000000|2021-01-20 02:33:20|512.06|508.06|512.11|508.11|512.11|508.11|512.06|508.06|7
1611110010000|2021-01-20 02:33:30|512.12|508.12|512.19|508.19|512.2|508.2|512.12|508.12|8
1611110020000|2021-01-20 02:33:40|512.2|508.2|512.27|508.27|512.27|508.27|512.2|508.2|9
1611110030000|2021-01-20 02:33:50|512.24|508.24|512.42|508.42|512.56|508.56|512.23|508.23|23
1611110040000|2021-01-20 02:34:00|512.46|508.46|512.47|508.47|512.47|508.47|512.45|508.45|4
1611110050000|2021-01-20 02:34:10|512.48|508.48|512.49|508.49|512.51|508.51|512.26|508.26|19
1611110060000|2021-01-20 02:34:20|512.5|508.5|512.75|508.75|512.77|508.77|512.5|508.5|19
1611110070000|2021-01-20 02:34:30|512.78|508.78|512.77|508.77|512.78|508.78|512.67|508.67|21
1611110080000|2021-01-20 02:34:40|512.79|508.79|512.82|508.82|512.88|508.88|512.78|508.78|18
1611110090000|2021-01-20 02:34:50|512.75|508.75|513.19|509.19|513.23|509.23|512.75|508.75|14
1611110100000|2021-01-20 02:35:00|513.21|509.21|513.43|509.43|513.43|509.43|513.21|509.21|15
1611110110000|2021-01-20 02:35:10|513.45|509.45|513.83|509.83|513.83|509.83|513.45|509.45|19
1611110120000|2021-01-20 02:35:20|513.8|509.8|514.23|510.23|514.24|510.24|513.8|509.8|21
1611110130000|2021-01-20 02:35:30|514.21|510.21|514.08|510.08|514.23|510.23|513.99|509.99|29
1611110140000|2021-01-20 02:35:40|514.02|510.02|514.06|510.06|514.2|510.2|513.95|509.95|30
1611110150000|2021-01-20 02:35:50|514.1|510.1|514|510|514.1|510.1|513.99|509.99|22
1611110160000|2021-01-20 02:36:00|513.99|509.99|514.29|510.29|514.29|510.29|513.99|509.99|24
1611110170000|2021-01-20 02:36:10|514.3|510.3|514.41|510.41|514.42|510.42|514.3|510.3|16
1611110180000|2021-01-20 02:36:20|514.42|510.42|514.08|510.08|514.46|510.46|514.08|510.08|35
1611110190000|2021-01-20 02:36:30|514.12|510.12|513.9|509.9|514.22|510.22|513.9|509.9|25
1611110200000|2021-01-20 02:36:40|513.91|509.91|514.1|510.1|514.13|510.13|513.91|509.91|29
1611110210000|2021-01-20 02:36:50|514.08|510.08|514.17|510.17|514.17|510.17|514.07|510.07|29
1611110220000|2021-01-20 02:37:00|514.18|510.18|514.15|510.15|514.25|510.25|514.1|510.1|23
1611110230000|2021-01-20 02:37:10|514.11|510.11|513.95|509.95|514.14|510.14|513.84|509.84|30
1611110240000|2021-01-20 02:37:20|513.94|509.94|513.87|509.87|513.96|509.96|513.87|509.87|27
1611110250000|2021-01-20 02:37:30|513.77|509.77|514.02|510.02|514.02|510.02|513.75|509.75|27
1611110260000|2021-01-20 02:37:40|514.03|510.03|514.18|510.18|514.19|510.19|514.01|510.01|15
1611110270000|2021-01-20 02:37:50|514.17|510.17|514.13|510.13|514.17|510.17|514.09|510.09|16
1611110280000|2021-01-20 02:38:00|514.08|510.08|514.34|510.34|514.34|510.34|513.97|509.97|27
1611110290000|2021-01-20 02:38:10|514.35|510.35|514.45|510.45|514.51|510.51|514.32|510.32|19
1611110300000|2021-01-20 02:38:20|514.39|510.39|514.37|510.37|514.56|510.56|514.28|510.28|20
1611110310000|2021-01-20 02:38:30|514.39|510.39|514.17|510.17|514.4|510.4|514.11|510.11|30
1611110320000|2021-01-20 02:38:40|514.16|510.16|514.16|510.16|514.19|510.19|514.14|510.14|22
1611110330000|2021-01-20 02:38:50|514.17|510.17|514.41|510.41|514.41|510.41|514.17|510.17|24
1611110340000|2021-01-20 02:39:00|514.42|510.42|514.7|510.7|514.9|510.9|514.3|510.3|27
1611110350000|2021-01-20 02:39:10|514.67|510.67|514.85|510.85|514.85|510.85|514.66|510.66|23
1611110360000|2021-01-20 02:39:20|514.87|510.87|514.86|510.86|514.88|510.88|514.8|510.8|21
1611110370000|2021-01-20 02:39:30|514.87|510.87|514.75|510.75|514.88|510.88|514.71|510.71|17
1611110380000|2021-01-20 02:39:40|514.73|510.73|514.74|510.74|514.74|510.74|514.64|510.64|18
1611110390000|2021-01-20 02:39:50|514.75|510.75|514.85|510.85|514.87|510.87|514.75|510.75|14
1611110400000|2021-01-20 02:40:00|514.86|510.86|514.78|510.78|514.87|510.87|514.78|510.78|11
1611110410000|2021-01-20 02:40:10|514.75|510.75|514.87|510.87|514.89|510.89|514.73|510.73|23
1611110420000|2021-01-20 02:40:20|514.84|510.84|514.9|510.9|514.9|510.9|514.83|510.83|9
1611110430000|2021-01-20 02:40:30|514.86|510.86|514.78|510.78|514.88|510.88|514.77|510.77|12
1611110440000|2021-01-20 02:40:40|514.77|510.77|514.69|510.69|514.77|510.77|514.68|510.68|4
1611110450000|2021-01-20 02:40:50|514.68|510.68|514.3|510.3|514.68|510.68|514.29|510.29|12
1611110460000|2021-01-20 02:41:00|514.27|510.27|514.53|510.53|514.56|510.56|514.26|510.26|18
1611110470000|2021-01-20 02:41:10|514.52|510.52|514.61|510.61|514.61|510.61|514.5|510.5|24
1611110480000|2021-01-20 02:41:20|514.62|510.62|514.74|510.74|514.81|510.81|514.62|510.62|21
1611110490000|2021-01-20 02:41:30|514.75|510.75|514.53|510.53|514.75|510.75|514.52|510.52|11
1611110500000|2021-01-20 02:41:40|514.56|510.56|514.58|510.58|514.6|510.6|514.48|510.48|19
1611110510000|2021-01-20 02:41:50|514.6|510.6|514.63|510.63|514.64|510.64|514.6|510.6|7
1611110520000|2021-01-20 02:42:00|514.72|510.72|514.81|510.81|514.82|510.82|514.72|510.72|8
1611110530000|2021-01-20 02:42:10|514.8|510.8|514.85|510.85|514.85|510.85|514.79|510.79|11
1611110540000|2021-01-20 02:42:20|514.87|510.87|514.87|510.87|514.87|510.87|514.87|510.87|1
1611110550000|2021-01-20 02:42:30|514.88|510.88|514.98|510.98|515|511|514.88|510.88|11
1611110560000|2021-01-20 02:42:40|514.96|510.96|515.08|511.08|515.23|511.23|514.92|510.92|21
1611110570000|2021-01-20 02:42:50|515.2|511.2|515.21|511.21|515.22|511.22|514.97|510.97|20
1611110580000|2021-01-20 02:43:00|515.2|511.2|514.92|510.92|515.2|511.2|514.85|510.85|17
1611110590000|2021-01-20 02:43:10|514.91|510.91|514.75|510.75|514.94|510.94|514.75|510.75|13
1611110600000|2021-01-20 02:43:20|514.76|510.76|514.63|510.63|514.88|510.88|514.58|510.58|23
1611110610000|2021-01-20 02:43:30|514.68|510.68|514.62|510.62|514.78|510.78|514.62|510.62|22
1611110620000|2021-01-20 02:43:40|514.63|510.63|514.6|510.6|514.63|510.63|514.52|510.52|18
1611110630000|2021-01-20 02:43:50|514.59|510.59|514.64|510.64|514.65|510.65|514.53|510.53|22
1611110640000|2021-01-20 02:44:00|514.65|510.65|514.6|510.6|514.65|510.65|514.56|510.56|19
1611110650000|2021-01-20 02:44:10|514.63|510.63|514.83|510.83|514.83|510.83|514.63|510.63|11
1611110660000|2021-01-20 02:44:20|514.84|510.84|515.09|511.09|515.12|511.12|514.84|510.84|18
1611110670000|2021-01-20 02:44:30|515.04|511.04|515.2|511.2|515.22|511.22|514.91|510.91|24
1611110680000|2021-01-20 02:44:40|515.23|511.23|515.52|511.52|515.61|511.61|515.21|511.21|22
1611110690000|2021-01-20 02:44:50|515.53|511.53|515.43|511.43|515.54|511.54|515.43|511.43|20
1611110700000|2021-01-20 02:45:00|515.36|511.36|514.94|510.94|515.36|511.36|514.93|510.93|25
1611110710000|2021-01-20 02:45:10|514.95|510.95|515.02|511.02|515.08|511.08|514.95|510.95|22
1611110720000|2021-01-20 02:45:20|515.03|511.03|514.98|510.98|515.04|511.04|514.98|510.98|11
1611110730000|2021-01-20 02:45:30|514.97|510.97|515.2|511.2|515.22|511.22|514.82|510.82|15
1611110740000|2021-01-20 02:45:40|515.18|511.18|514.79|510.79|515.18|511.18|514.79|510.79|17
1611110750000|2021-01-20 02:45:50|514.78|510.78|514.92|510.92|514.94|510.94|514.73|510.73|24
1611110760000|2021-01-20 02:46:00|514.93|510.93|515.11|511.11|515.11|511.11|514.93|510.93|14
1611110770000|2021-01-20 02:46:10|515.12|511.12|515.27|511.27|515.27|511.27|515|511|17
1611110780000|2021-01-20 02:46:20|515.28|511.28|515.27|511.27|515.29|511.29|515.26|511.26|9
1611110790000|2021-01-20 02:46:30|515.29|511.29|515.15|511.15|515.3|511.3|515.08|511.08|17
1611110800000|2021-01-20 02:46:40|515.16|511.16|515.16|511.16|515.22|511.22|515.14|511.14|18
1611110810000|2021-01-20 02:46:50|515.14|511.14|515.18|511.18|515.18|511.18|515.08|511.08|16
1611110820000|2021-01-20 02:47:00|515.17|511.17|515.23|511.23|515.23|511.23|515.07|511.07|20
1611110830000|2021-01-20 02:47:10|515.22|511.22|514.85|510.85|515.23|511.23|514.85|510.85|26
1611110840000|2021-01-20 02:47:20|514.87|510.87|514.9|510.9|514.93|510.93|514.86|510.86|21
1611110850000|2021-01-20 02:47:30|514.88|510.88|514.63|510.63|514.89|510.89|514.63|510.63|17
1611110860000|2021-01-20 02:47:40|514.58|510.58|514.54|510.54|514.62|510.62|514.53|510.53|16
1611110870000|2021-01-20 02:47:50|514.53|510.53|514.47|510.47|514.54|510.54|514.34|510.34|26
1611110880000|2021-01-20 02:48:00|514.46|510.46|514.53|510.53|514.57|510.57|514.46|510.46|10
1611110890000|2021-01-20 02:48:10|514.6|510.6|514.29|510.29|514.64|510.64|514.28|510.28|18
1611110900000|2021-01-20 02:48:20|514.28|510.28|513.94|509.94|514.33|510.33|513.88|509.88|25
1611110910000|2021-01-20 02:48:30|513.93|509.93|513.48|509.48|513.93|509.93|513.48|509.48|22
1611110920000|2021-01-20 02:48:40|513.49|509.49|513.84|509.84|513.9|509.9|513.47|509.47|15
1611110930000|2021-01-20 02:48:50|513.91|509.91|514|510|514.11|510.11|513.86|509.86|17
1611110940000|2021-01-20 02:49:00|513.89|509.89|514.1|510.1|514.1|510.1|513.85|509.85|15
1611110950000|2021-01-20 02:49:10|514.12|510.12|514.06|510.06|514.28|510.28|514.01|510.01|21
1611110960000|2021-01-20 02:49:20|514.08|510.08|514.11|510.11|514.13|510.13|514.08|510.08|9
1611110970000|2021-01-20 02:49:30|514.09|510.09|514.45|510.45|514.45|510.45|514.09|510.09|19
1611110980000|2021-01-20 02:49:40|514.44|510.44|514.31|510.31|514.53|510.53|514.18|510.18|21
1611110990000|2021-01-20 02:49:50|514.3|510.3|513.88|509.88|514.31|510.31|513.88|509.88|18
1611111000000|2021-01-20 02:50:00|513.8|509.8|512.59|508.59|513.8|509.8|512.59|508.59|31
1611111010000|2021-01-20 02:50:10|512.62|508.62|512.54|508.54|512.66|508.66|512.16|508.16|19
1611111020000|2021-01-20 02:50:20|512.56|508.56|512.37|508.37|512.62|508.62|512.37|508.37|25
1611111030000|2021-01-20 02:50:30|512.42|508.42|512.36|508.36|512.67|508.67|512.25|508.25|17
1611111040000|2021-01-20 02:50:40|512.41|508.41|512.34|508.34|512.47|508.47|512.34|508.34|17
1611111050000|2021-01-20 02:50:50|512.35|508.35|512.44|508.44|512.44|508.44|512.31|508.31|17
1611111060000|2021-01-20 02:51:00|512.39|508.39|513.15|509.15|513.15|509.15|512.37|508.37|19
1611111070000|2021-01-20 02:51:10|513.13|509.13|513.38|509.38|513.38|509.38|512.82|508.82|25
1611111080000|2021-01-20 02:51:20|513.43|509.43|513.66|509.66|513.7|509.7|513.43|509.43|11
1611111090000|2021-01-20 02:51:30|513.7|509.7|513.63|509.63|513.71|509.71|513.54|509.54|13
1611111100000|2021-01-20 02:51:40|513.68|509.68|514.06|510.06|514.15|510.15|513.68|509.68|19
1611111110000|2021-01-20 02:51:50|514.05|510.05|514.43|510.43|514.43|510.43|514.05|510.05|14
1611111120000|2021-01-20 02:52:00|514.42|510.42|513.79|509.79|514.42|510.42|513.79|509.79|22
1611111130000|2021-01-20 02:52:10|513.71|509.71|513.37|509.37|513.71|509.71|513.31|509.31|16
1611111140000|2021-01-20 02:52:20|513.38|509.38|513.81|509.81|513.87|509.87|513.36|509.36|24
1611111150000|2021-01-20 02:52:30|513.83|509.83|513.71|509.71|513.83|509.83|513.49|509.49|25
1611111160000|2021-01-20 02:52:40|513.7|509.7|513.03|509.03|513.75|509.75|513.03|509.03|23
1611111170000|2021-01-20 02:52:50|513.05|509.05|513.19|509.19|513.23|509.23|512.95|508.95|18
1611111180000|2021-01-20 02:53:00|513.21|509.21|513.13|509.13|513.35|509.35|513.04|509.04|24
1611111190000|2021-01-20 02:53:10|513.14|509.14|513.41|509.41|513.41|509.41|513.12|509.12|13
1611111200000|2021-01-20 02:53:20|513.45|509.45|513.39|509.39|513.63|509.63|513.32|509.32|19
1611111210000|2021-01-20 02:53:30|513.3|509.3|513.5|509.5|513.62|509.62|513.3|509.3|19
1611111220000|2021-01-20 02:53:40|513.53|509.53|513.16|509.16|513.53|509.53|513.16|509.16|21
1611111230000|2021-01-20 02:53:50|513.12|509.12|513.32|509.32|513.39|509.39|513.02|509.02|17
1611111240000|2021-01-20 02:54:00|513.28|509.28|512.83|508.83|513.4|509.4|512.83|508.83|22
1611111250000|2021-01-20 02:54:10|512.86|508.86|512.75|508.75|512.96|508.96|512.74|508.74|15
1611111260000|2021-01-20 02:54:20|512.74|508.74|512.79|508.79|512.79|508.79|512.68|508.68|11
1611111270000|2021-01-20 02:54:30|512.94|508.94|512.93|508.93|512.94|508.94|512.82|508.82|7
1611111280000|2021-01-20 02:54:40|512.96|508.96|512.6|508.6|512.96|508.96|512.6|508.6|12
1611111290000|2021-01-20 02:54:50|512.62|508.62|512.86|508.86|512.87|508.87|512.62|508.62|15
1611111300000|2021-01-20 02:55:00|512.89|508.89|512.7|508.7|512.94|508.94|512.53|508.53|25
1611111310000|2021-01-20 02:55:10|512.68|508.68|512.6|508.6|512.68|508.68|512.59|508.59|7
1611111320000|2021-01-20 02:55:20|512.58|508.58|512.5|508.5|512.58|508.58|512.5|508.5|4
1611111330000|2021-01-20 02:55:30|512.49|508.49|512.66|508.66|512.66|508.66|512.35|508.35|18
1611111340000|2021-01-20 02:55:40|512.67|508.67|512.57|508.57|512.79|508.79|512.51|508.51|14
1611111350000|2021-01-20 02:55:50|512.61|508.61|512.47|508.47|512.61|508.61|512.42|508.42|20
1611111360000|2021-01-20 02:56:00|512.45|508.45|512.85|508.85|512.85|508.85|512.4|508.4|28
1611111370000|2021-01-20 02:56:10|512.83|508.83|512.61|508.61|512.85|508.85|512.61|508.61|27
1611111380000|2021-01-20 02:56:20|512.62|508.62|512.68|508.68|512.73|508.73|512.62|508.62|13
1611111390000|2021-01-20 02:56:30|512.67|508.67|512.67|508.67|512.73|508.73|512.66|508.66|14
1611111400000|2021-01-20 02:56:40|512.69|508.69|512.82|508.82|512.82|508.82|512.66|508.66|12
1611111410000|2021-01-20 02:56:50|512.84|508.84|513.17|509.17|513.2|509.2|512.84|508.84|24
1611111420000|2021-01-20 02:57:00|513.18|509.18|513.05|509.05|513.19|509.19|513.04|509.04|17
1611111430000|2021-01-20 02:57:10|513.04|509.04|512.44|508.44|513.04|509.04|512.4|508.4|23
1611111440000|2021-01-20 02:57:20|512.45|508.45|512.88|508.88|512.88|508.88|512.41|508.41|27
1611111450000|2021-01-20 02:57:30|512.85|508.85|512.47|508.47|512.9|508.9|512.47|508.47|33
1611111460000|2021-01-20 02:57:40|512.46|508.46|512.51|508.51|512.51|508.51|512.3|508.3|24
1611111470000|2021-01-20 02:57:50|512.62|508.62|512.9|508.9|512.92|508.92|512.62|508.62|25
1611111480000|2021-01-20 02:58:00|512.91|508.91|512.7|508.7|512.97|508.97|512.65|508.65|29
1611111490000|2021-01-20 02:58:10|512.77|508.77|512.79|508.79|512.8|508.8|512.62|508.62|23
1611111500000|2021-01-20 02:58:20|512.78|508.78|512.81|508.81|512.87|508.87|512.77|508.77|25
1611111510000|2021-01-20 02:58:30|512.82|508.82|512.63|508.63|512.82|508.82|512.62|508.62|19
1611111520000|2021-01-20 02:58:40|512.64|508.64|512.72|508.72|512.72|508.72|512.48|508.48|25
1611111530000|2021-01-20 02:58:50|512.73|508.73|512.53|508.53|512.74|508.74|512.52|508.52|25
1611111540000|2021-01-20 02:59:00|512.52|508.52|512.47|508.47|512.53|508.53|512.35|508.35|27
1611111550000|2021-01-20 02:59:10|512.46|508.46|512.46|508.46|512.7|508.7|512.34|508.34|33
1611111560000|2021-01-20 02:59:20|512.45|508.45|512.62|508.62|512.62|508.62|512.45|508.45|16
1611111570000|2021-01-20 02:59:30|512.65|508.65|512.71|508.71|512.9|508.9|512.58|508.58|22
1611111580000|2021-01-20 02:59:40|512.68|508.68|512.71|508.71|512.73|508.73|512.65|508.65|22
1611111590000|2021-01-20 02:59:50|512.75|508.75|513.16|509.16|513.18|509.18|512.73|508.73|25
1611111600000|2021-01-20 03:00:00|513.12|509.12|512.92|508.92|513.2|509.2|512.92|508.92|24
1611111610000|2021-01-20 03:00:10|512.99|508.99|512.83|508.83|513.14|509.14|512.83|508.83|29
1611111620000|2021-01-20 03:00:20|512.8|508.8|512.79|508.79|512.81|508.81|512.69|508.69|26
1611111630000|2021-01-20 03:00:30|512.8|508.8|512.94|508.94|512.94|508.94|512.71|508.71|25
1611111640000|2021-01-20 03:00:40|513.01|509.01|513.03|509.03|513.03|509.03|512.98|508.98|13
1611111650000|2021-01-20 03:00:50|513.01|509.01|513.22|509.22|513.25|509.25|513.01|509.01|20
1611111660000|2021-01-20 03:01:00|513.23|509.23|513.12|509.12|513.23|509.23|512.9|508.9|25
1611111670000|2021-01-20 03:01:10|513.06|509.06|512.88|508.88|513.16|509.16|512.88|508.88|24
1611111680000|2021-01-20 03:01:20|512.87|508.87|512.95|508.95|512.98|508.98|512.69|508.69|28
1611111690000|2021-01-20 03:01:30|512.93|508.93|512.96|508.96|512.98|508.98|512.93|508.93|14
1611111700000|2021-01-20 03:01:40|512.95|508.95|512.93|508.93|512.95|508.95|512.91|508.91|7
1611111710000|2021-01-20 03:01:50|512.94|508.94|513.17|509.17|513.18|509.18|512.94|508.94|14
1611111720000|2021-01-20 03:02:00|513.1|509.1|512.92|508.92|513.1|509.1|512.83|508.83|24
1611111730000|2021-01-20 03:02:10|512.91|508.91|513.25|509.25|513.25|509.25|512.87|508.87|18
1611111740000|2021-01-20 03:02:20|513.16|509.16|513.04|509.04|513.16|509.16|512.98|508.98|21
1611111750000|2021-01-20 03:02:30|513|509|513.55|509.55|513.55|509.55|513|509|24
1611111760000|2021-01-20 03:02:40|513.56|509.56|513.61|509.61|513.61|509.61|513.56|509.56|7
1611111770000|2021-01-20 03:02:50|513.58|509.58|513.84|509.84|513.84|509.84|513.58|509.58|5
1611111780000|2021-01-20 03:03:00|513.83|509.83|513.95|509.95|514.04|510.04|513.83|509.83|12
1611111790000|2021-01-20 03:03:10|514|510|514.13|510.13|514.13|510.13|513.95|509.95|19
1611111800000|2021-01-20 03:03:20|514.14|510.14|514.5|510.5|514.63|510.63|514.12|510.12|25
1611111810000|2021-01-20 03:03:30|514.52|510.52|514.63|510.63|514.64|510.64|514.51|510.51|18
1611111820000|2021-01-20 03:03:40|514.62|510.62|514.66|510.66|514.74|510.74|514.62|510.62|19
1611111830000|2021-01-20 03:03:50|514.73|510.73|514.48|510.48|514.73|510.73|514.46|510.46|26
1611111840000|2021-01-20 03:04:00|514.51|510.51|514.55|510.55|514.61|510.61|514.43|510.43|19
1611111850000|2021-01-20 03:04:10|514.58|510.58|514.63|510.63|514.63|510.63|514.52|510.52|23
1611111860000|2021-01-20 03:04:20|514.71|510.71|514.83|510.83|514.87|510.87|514.7|510.7|14
1611111870000|2021-01-20 03:04:30|514.85|510.85|515.02|511.02|515.03|511.03|514.83|510.83|10
1611111880000|2021-01-20 03:04:40|515.03|511.03|514.89|510.89|515.03|511.03|514.89|510.89|22
1611111890000|2021-01-20 03:04:50|514.9|510.9|514.87|510.87|514.97|510.97|514.85|510.85|20
1611111900000|2021-01-20 03:05:00|514.89|510.89|514.92|510.92|514.92|510.92|514.87|510.87|21
1611111910000|2021-01-20 03:05:10|514.91|510.91|514.71|510.71|514.91|510.91|514.69|510.69|26
1611111920000|2021-01-20 03:05:20|514.66|510.66|514.31|510.31|514.66|510.66|514.29|510.29|30
1611111930000|2021-01-20 03:05:30|514.33|510.33|514.27|510.27|514.34|510.34|514.19|510.19|30
1611111940000|2021-01-20 03:05:40|514.28|510.28|514|510|514.29|510.29|513.97|509.97|22
1611111950000|2021-01-20 03:05:50|513.99|509.99|514.35|510.35|514.36|510.36|513.99|509.99|26
1611111960000|2021-01-20 03:06:00|514.37|510.37|514.29|510.29|514.38|510.38|514.23|510.23|26
1611111970000|2021-01-20 03:06:10|514.27|510.27|513.82|509.82|514.31|510.31|513.81|509.81|32
1611111980000|2021-01-20 03:06:20|513.79|509.79|513.87|509.87|513.88|509.88|513.79|509.79|20
1611111990000|2021-01-20 03:06:30|513.82|509.82|514|510|514|510|513.81|509.81|28
1611112000000|2021-01-20 03:06:40|514.04|510.04|514.11|510.11|514.15|510.15|514.04|510.04|17
1611112010000|2021-01-20 03:06:50|514.09|510.09|514.07|510.07|514.14|510.14|514.06|510.06|17
1611112020000|2021-01-20 03:07:00|514.1|510.1|513.49|509.49|514.1|510.1|513.46|509.46|36
1611112030000|2021-01-20 03:07:10|513.48|509.48|513.49|509.49|513.69|509.69|513.48|509.48|25
1611112040000|2021-01-20 03:07:20|513.51|509.51|513.21|509.21|513.52|509.52|513.21|509.21|23
1611112050000|2021-01-20 03:07:30|513.22|509.22|513.16|509.16|513.3|509.3|513.15|509.15|27
1611112060000|2021-01-20 03:07:40|513.15|509.15|513.17|509.17|513.33|509.33|513.1|509.1|27
1611112070000|2021-01-20 03:07:50|513.18|509.18|513.37|509.37|513.37|509.37|513.1|509.1|28
1611112080000|2021-01-20 03:08:00|513.41|509.41|513.9|509.9|513.95|509.95|513.41|509.41|25
1611112090000|2021-01-20 03:08:10|513.91|509.91|513.83|509.83|513.92|509.92|513.83|509.83|14
1611112100000|2021-01-20 03:08:20|513.82|509.82|513.64|509.64|513.87|509.87|513.64|509.64|25
1611112110000|2021-01-20 03:08:30|513.62|509.62|513.98|509.98|513.99|509.99|513.61|509.61|29
1611112120000|2021-01-20 03:08:40|513.99|509.99|514.03|510.03|514.04|510.04|513.99|509.99|10
1611112130000|2021-01-20 03:08:50|514.01|510.01|513.72|509.72|514.01|510.01|513.71|509.71|28
1611112140000|2021-01-20 03:09:00|513.69|509.69|513.71|509.71|513.71|509.71|513.67|509.67|14
1611112150000|2021-01-20 03:09:10|513.69|509.69|513.36|509.36|513.73|509.73|513.34|509.34|24
1611112160000|2021-01-20 03:09:20|513.37|509.37|513.53|509.53|513.57|509.57|513.37|509.37|23
1611112170000|2021-01-20 03:09:30|513.57|509.57|513.41|509.41|513.71|509.71|513.41|509.41|32
1611112180000|2021-01-20 03:09:40|513.43|509.43|513.09|509.09|513.48|509.48|513.08|509.08|28
1611112190000|2021-01-20 03:09:50|513.14|509.14|513.49|509.49|513.5|509.5|513.14|509.14|20
1611112200000|2021-01-20 03:10:00|513.5|509.5|513.5|509.5|513.52|509.52|513.48|509.48|16
1611112210000|2021-01-20 03:10:10|513.49|509.49|513.5|509.5|513.53|509.53|513.49|509.49|13
1611112220000|2021-01-20 03:10:20|513.47|509.47|513.6|509.6|513.64|509.64|513.46|509.46|26
1611112230000|2021-01-20 03:10:30|513.61|509.61|513.77|509.77|513.77|509.77|513.58|509.58|20
1611112240000|2021-01-20 03:10:40|513.82|509.82|513.58|509.58|513.85|509.85|513.56|509.56|19
1611112250000|2021-01-20 03:10:50|513.57|509.57|513.37|509.37|513.58|509.58|513.35|509.35|23
1611112260000|2021-01-20 03:11:00|513.36|509.36|512.93|508.93|513.36|509.36|512.91|508.91|27
1611112270000|2021-01-20 03:11:10|512.92|508.92|512.57|508.57|512.93|508.93|512.57|508.57|25
1611112280000|2021-01-20 03:11:20|512.56|508.56|512.46|508.46|512.56|508.56|512.37|508.37|23
1611112290000|2021-01-20 03:11:30|512.5|508.5|512.27|508.27|512.56|508.56|512.27|508.27|28
1611112300000|2021-01-20 03:11:40|512.21|508.21|512.28|508.28|512.34|508.34|511.96|507.96|28
1611112310000|2021-01-20 03:11:50|512.3|508.3|512.26|508.26|512.45|508.45|512.25|508.25|29
1611112320000|2021-01-20 03:12:00|512.23|508.23|512.11|508.11|512.23|508.23|512|508|29
1611112330000|2021-01-20 03:12:10|512.1|508.1|512|508|512.11|508.11|512|508|19
1611112340000|2021-01-20 03:12:20|511.99|507.99|511.53|507.53|511.99|507.99|511.53|507.53|29
1611112350000|2021-01-20 03:12:30|511.51|507.51|511.28|507.28|511.51|507.51|511.2|507.2|30
1611112360000|2021-01-20 03:12:40|511.35|507.35|511.31|507.31|511.51|507.51|511.25|507.25|37
1611112370000|2021-01-20 03:12:50|511.34|507.34|511.42|507.42|511.42|507.42|511.03|507.03|28
1611112380000|2021-01-20 03:13:00|511.43|507.43|511.12|507.12|511.44|507.44|511.12|507.12|25
1611112390000|2021-01-20 03:13:10|511.13|507.13|511.11|507.11|511.21|507.21|511.11|507.11|23
1611112400000|2021-01-20 03:13:20|511.14|507.14|510.83|506.83|511.14|507.14|510.55|506.55|38
1611112410000|2021-01-20 03:13:30|510.84|506.84|510.92|506.92|511.08|507.08|510.8|506.8|28
1611112420000|2021-01-20 03:13:40|510.88|506.88|510.86|506.86|510.89|506.89|510.79|506.79|20
1611112430000|2021-01-20 03:13:50|510.87|506.87|510.12|506.12|510.89|506.89|510.12|506.12|29
1611112440000|2021-01-20 03:14:00|510.14|506.14|510.3|506.3|510.32|506.32|510.05|506.05|31
1611112450000|2021-01-20 03:14:10|510.31|506.31|510.86|506.86|511.07|507.07|510.31|506.31|34
1611112460000|2021-01-20 03:14:20|510.88|506.88|510.66|506.66|510.88|506.88|510.56|506.56|26
1611112470000|2021-01-20 03:14:30|510.7|506.7|510.95|506.95|510.95|506.95|510.65|506.65|29
1611112480000|2021-01-20 03:14:40|510.86|506.86|510.79|506.79|510.91|506.91|510.66|506.66|28
1611112490000|2021-01-20 03:14:50|510.8|506.8|510.65|506.65|510.81|506.81|510.56|506.56|27
1611112500000|2021-01-20 03:15:00|510.63|506.63|510.69|506.69|510.71|506.71|510.57|506.57|26
1611112510000|2021-01-20 03:15:10|510.7|506.7|510.72|506.72|510.73|506.73|510.68|506.68|13
1611112520000|2021-01-20 03:15:20|510.73|506.73|510.86|506.86|510.91|506.91|510.73|506.73|29
1611112530000|2021-01-20 03:15:30|510.81|506.81|510.58|506.58|510.81|506.81|510.57|506.57|18
1611112540000|2021-01-20 03:15:40|510.6|506.6|510.61|506.61|510.61|506.61|510.33|506.33|19
1611112550000|2021-01-20 03:15:50|510.64|506.64|511.16|507.16|511.31|507.31|510.64|506.64|28
1611112560000|2021-01-20 03:16:00|511.18|507.18|511.02|507.02|511.31|507.31|511|507|24
1611112570000|2021-01-20 03:16:10|511.03|507.03|511.23|507.23|511.29|507.29|510.98|506.98|29
1611112580000|2021-01-20 03:16:20|511.28|507.28|511.08|507.08|511.31|507.31|511.04|507.04|19
1611112590000|2021-01-20 03:16:30|511.09|507.09|510.46|506.46|511.09|507.09|510.46|506.46|28
1611112600000|2021-01-20 03:16:40|510.44|506.44|510.38|506.38|510.66|506.66|510.38|506.38|21
1611112610000|2021-01-20 03:16:50|510.43|506.43|509.93|505.93|510.43|506.43|509.93|505.93|22
1611112620000|2021-01-20 03:17:00|509.94|505.94|509.81|505.81|510.01|506.01|509.81|505.81|24
1611112630000|2021-01-20 03:17:10|509.82|505.82|509.64|505.64|509.85|505.85|509.61|505.61|26
1611112640000|2021-01-20 03:17:20|509.68|505.68|509.79|505.79|509.79|505.79|509.14|505.14|30
1611112650000|2021-01-20 03:17:30|509.77|505.77|509.73|505.73|509.88|505.88|509.69|505.69|33
1611112660000|2021-01-20 03:17:40|509.74|505.74|509.47|505.47|509.74|505.74|509.47|505.47|30
1611112670000|2021-01-20 03:17:50|509.46|505.46|509.48|505.48|509.61|505.61|509.38|505.38|33
1611112680000|2021-01-20 03:18:00|509.47|505.47|510.03|506.03|510.05|506.05|509.47|505.47|29
1611112690000|2021-01-20 03:18:10|510.07|506.07|510.13|506.13|510.4|506.4|510.07|506.07|28
1611112700000|2021-01-20 03:18:20|510.06|506.06|510.01|506.01|510.08|506.08|509.57|505.57|32
1611112710000|2021-01-20 03:18:30|509.98|505.98|509.94|505.94|510.06|506.06|509.82|505.82|27
1611112720000|2021-01-20 03:18:40|509.92|505.92|509.85|505.85|510.05|506.05|509.8|505.8|25
1611112730000|2021-01-20 03:18:50|509.83|505.83|509.97|505.97|509.97|505.97|509.83|505.83|20
1611112740000|2021-01-20 03:19:00|509.98|505.98|510.72|506.72|510.72|506.72|509.96|505.96|27
1611112750000|2021-01-20 03:19:10|510.79|506.79|510.36|506.36|510.95|506.95|510.36|506.36|35
1611112760000|2021-01-20 03:19:20|510.35|506.35|510.03|506.03|510.43|506.43|510.03|506.03|31
1611112770000|2021-01-20 03:19:30|510.05|506.05|510.11|506.11|510.25|506.25|509.97|505.97|24
1611112780000|2021-01-20 03:19:40|510.13|506.13|510.18|506.18|510.28|506.28|510.11|506.11|29
1611112790000|2021-01-20 03:19:50|510.17|506.17|510.52|506.52|510.53|506.53|510.16|506.16|35
1611112800000|2021-01-20 03:20:00|510.5|506.5|509.93|505.93|510.51|506.51|509.93|505.93|32
1611112810000|2021-01-20 03:20:10|509.95|505.95|509.79|505.79|509.96|505.96|509.79|505.79|14
1611112820000|2021-01-20 03:20:20|509.8|505.8|509.7|505.7|509.82|505.82|509.41|505.41|20
1611112830000|2021-01-20 03:20:30|509.63|505.63|509.93|505.93|509.98|505.98|509.63|505.63|23
1611112840000|2021-01-20 03:20:40|509.97|505.97|509.99|505.99|510.03|506.03|509.97|505.97|15
1611112850000|2021-01-20 03:20:50|510.02|506.02|509.96|505.96|510.02|506.02|509.95|505.95|11
1611112860000|2021-01-20 03:21:00|509.97|505.97|509.04|505.04|509.99|505.99|509.04|505.04|29
1611112870000|2021-01-20 03:21:10|509.03|505.03|508.92|504.92|509.03|505.03|508.87|504.87|15
1611112880000|2021-01-20 03:21:20|508.87|504.87|509.04|505.04|509.05|505.05|508.87|504.87|21
1611112890000|2021-01-20 03:21:30|509.05|505.05|509.24|505.24|509.26|505.26|509.05|505.05|14
1611112900000|2021-01-20 03:21:40|509.22|505.22|509.57|505.57|509.57|505.57|508.9|504.9|25
1611112910000|2021-01-20 03:21:50|509.56|505.56|509.69|505.69|509.7|505.7|509.44|505.44|24
1611112920000|2021-01-20 03:22:00|509.68|505.68|509.66|505.66|509.73|505.73|509.66|505.66|10
1611112930000|2021-01-20 03:22:10|509.63|505.63|509.4|505.4|509.63|505.63|509.39|505.39|22
1611112940000|2021-01-20 03:22:20|509.41|505.41|509.2|505.2|509.48|505.48|509.17|505.17|23
1611112950000|2021-01-20 03:22:30|509.21|505.21|508.54|504.54|509.21|505.21|508.54|504.54|21
1611112960000|2021-01-20 03:22:40|508.51|504.51|508.29|504.29|508.89|504.89|508.29|504.29|24
1611112970000|2021-01-20 03:22:50|508.3|504.3|508.17|504.17|508.36|504.36|508.14|504.14|29
1611112980000|2021-01-20 03:23:00|508.13|504.13|507.86|503.86|508.24|504.24|507.82|503.82|29
1611112990000|2021-01-20 03:23:10|507.84|503.84|507.97|503.97|507.99|503.99|507.77|503.77|36
1611113000000|2021-01-20 03:23:20|507.99|503.99|507.94|503.94|507.99|503.99|507.81|503.81|31
1611113010000|2021-01-20 03:23:30|507.95|503.95|508.11|504.11|508.11|504.11|507.54|503.54|30
1611113020000|2021-01-20 03:23:40|508.13|504.13|508.24|504.24|508.33|504.33|507.94|503.94|33
1611113030000|2021-01-20 03:23:50|508.23|504.23|508.07|504.07|508.23|504.23|508.02|504.02|28
1611113040000|2021-01-20 03:24:00|508.05|504.05|507.72|503.72|508.05|504.05|507.72|503.72|25
1611113050000|2021-01-20 03:24:10|507.68|503.68|507.05|503.05|507.89|503.89|507.05|503.05|33
1611113060000|2021-01-20 03:24:20|507.06|503.06|507.28|503.28|507.31|503.31|506.99|502.99|30
1611113070000|2021-01-20 03:24:30|507.29|503.29|507.14|503.14|507.3|503.3|507.05|503.05|33
1611113080000|2021-01-20 03:24:40|507.16|503.16|507.1|503.1|507.26|503.26|507.1|503.1|33
1611113090000|2021-01-20 03:24:50|507.05|503.05|507|503|507.08|503.08|506.97|502.97|21
1611113100000|2021-01-20 03:25:00|507.03|503.03|507.69|503.69|507.69|503.69|506.99|502.99|32
1611113110000|2021-01-20 03:25:10|507.72|503.72|507.98|503.98|508|504|507.61|503.61|29
1611113120000|2021-01-20 03:25:20|507.95|503.95|508.26|504.26|508.35|504.35|507.86|503.86|23
1611113130000|2021-01-20 03:25:30|508.22|504.22|508.6|504.6|508.63|504.63|508.18|504.18|31
1611113140000|2021-01-20 03:25:40|508.62|504.62|508.55|504.55|508.62|504.62|508.46|504.46|30
1611113150000|2021-01-20 03:25:50|508.53|504.53|508.65|504.65|508.66|504.66|508.5|504.5|27
1611113160000|2021-01-20 03:26:00|508.61|504.61|508.46|504.46|508.7|504.7|508.42|504.42|34
1611113170000|2021-01-20 03:26:10|508.45|504.45|508.34|504.34|508.46|504.46|508.28|504.28|31
1611113180000|2021-01-20 03:26:20|508.35|504.35|508.49|504.49|508.55|504.55|508.35|504.35|29
1611113190000|2021-01-20 03:26:30|508.5|504.5|508.26|504.26|508.52|504.52|508.25|504.25|18
1611113200000|2021-01-20 03:26:40|508.24|504.24|508.19|504.19|508.29|504.29|508.19|504.19|22
1611113210000|2021-01-20 03:26:50|508.15|504.15|508.68|504.68|508.68|504.68|508.13|504.13|33
1611113220000|2021-01-20 03:27:00|508.73|504.73|509.04|505.04|509.05|505.05|508.55|504.55|35
1611113230000|2021-01-20 03:27:10|509|505|509.17|505.17|509.17|505.17|508.97|504.97|27
1611113240000|2021-01-20 03:27:20|509.18|505.18|508.86|504.86|509.21|505.21|508.86|504.86|23
1611113250000|2021-01-20 03:27:30|508.88|504.88|508.71|504.71|508.9|504.9|508.71|504.71|25
1611113260000|2021-01-20 03:27:40|508.7|504.7|508.98|504.98|509.01|505.01|508.69|504.69|22
1611113270000|2021-01-20 03:27:50|508.97|504.97|508.87|504.87|509.03|505.03|508.87|504.87|25
1611113280000|2021-01-20 03:28:00|508.85|504.85|508.72|504.72|508.86|504.86|508.7|504.7|26
1611113290000|2021-01-20 03:28:10|508.73|504.73|508.35|504.35|508.74|504.74|508.34|504.34|22
1611113300000|2021-01-20 03:28:20|508.43|504.43|508.29|504.29|508.53|504.53|508.28|504.28|23
1611113310000|2021-01-20 03:28:30|508.27|504.27|508.27|504.27|508.32|504.32|508.24|504.24|14
1611113320000|2021-01-20 03:28:40|508.26|504.26|507.67|503.67|508.28|504.28|507.67|503.67|22
1611113330000|2021-01-20 03:28:50|507.68|503.68|507.73|503.73|507.78|503.78|507.53|503.53|31
1611113340000|2021-01-20 03:29:00|507.74|503.74|507.17|503.17|507.74|503.74|507.17|503.17|25
1611113350000|2021-01-20 03:29:10|507.12|503.12|507.14|503.14|507.49|503.49|507.08|503.08|33
1611113360000|2021-01-20 03:29:20|507.13|503.13|507.26|503.26|507.53|503.53|507.13|503.13|29
1611113370000|2021-01-20 03:29:30|507.27|503.27|507.43|503.43|507.45|503.45|507.18|503.18|27
1611113380000|2021-01-20 03:29:40|507.48|503.48|507.7|503.7|507.7|503.7|507.44|503.44|31
1611113390000|2021-01-20 03:29:50|507.71|503.71|507.38|503.38|507.71|503.71|507.31|503.31|27
1611113400000|2021-01-20 03:30:00|507.35|503.35|507.21|503.21|507.35|503.35|507|503|33
1611113410000|2021-01-20 03:30:10|507.08|503.08|507.09|503.09|507.12|503.12|506.92|502.92|27
1611113420000|2021-01-20 03:30:20|507.17|503.17|507.1|503.1|507.17|503.17|506.9|502.9|28
1611113430000|2021-01-20 03:30:30|507.11|503.11|506.95|502.95|507.15|503.15|506.91|502.91|22
1611113440000|2021-01-20 03:30:40|506.96|502.96|506.86|502.86|507|503|506.86|502.86|19
1611113450000|2021-01-20 03:30:50|506.93|502.93|507.32|503.32|507.32|503.32|506.92|502.92|28
1611113460000|2021-01-20 03:31:00|507.33|503.33|507.74|503.74|507.74|503.74|507.3|503.3|30
1611113470000|2021-01-20 03:31:10|507.73|503.73|508.9|504.9|508.97|504.97|507.68|503.68|32
1611113480000|2021-01-20 03:31:20|508.82|504.82|508.97|504.97|509.05|505.05|508.82|504.82|33
1611113490000|2021-01-20 03:31:30|509|505|508.47|504.47|509.03|505.03|508.39|504.39|34
1611113500000|2021-01-20 03:31:40|508.52|504.52|508.57|504.57|508.57|504.57|508.36|504.36|27
1611113510000|2021-01-20 03:31:50|508.63|504.63|508.19|504.19|508.66|504.66|508.14|504.14|32
1611113520000|2021-01-20 03:32:00|508.06|504.06|507.86|503.86|508.14|504.14|507.83|503.83|26
1611113530000|2021-01-20 03:32:10|507.81|503.81|507.73|503.73|507.87|503.87|507.67|503.67|23
1611113540000|2021-01-20 03:32:20|507.72|503.72|507.21|503.21|507.72|503.72|507.04|503.04|25
1611113550000|2021-01-20 03:32:30|507.22|503.22|507.41|503.41|507.44|503.44|507.02|503.02|29
1611113560000|2021-01-20 03:32:40|507.38|503.38|506.97|502.97|507.43|503.43|506.96|502.96|24
1611113570000|2021-01-20 03:32:50|506.96|502.96|507.06|503.06|507.06|503.06|506.93|502.93|11
1611113580000|2021-01-20 03:33:00|507.05|503.05|506.89|502.89|507.05|503.05|506.89|502.89|24
1611113590000|2021-01-20 03:33:10|506.87|502.87|506.98|502.98|506.98|502.98|506.63|502.63|24
1611113600000|2021-01-20 03:33:20|506.97|502.97|506.16|502.16|507.05|503.05|506.16|502.16|32
1611113610000|2021-01-20 03:33:30|506.19|502.19|506.32|502.32|506.38|502.38|506.19|502.19|22
1611113620000|2021-01-20 03:33:40|506.3|502.3|506.3|502.3|506.48|502.48|506.28|502.28|21
1611113630000|2021-01-20 03:33:50|506.31|502.31|505.97|501.97|506.31|502.31|505.97|501.97|32
1611113640000|2021-01-20 03:34:00|506|502|506.24|502.24|506.33|502.33|505.86|501.86|30
1611113650000|2021-01-20 03:34:10|506.2|502.2|505.89|501.89|506.22|502.22|505.76|501.76|30
1611113660000|2021-01-20 03:34:20|505.9|501.9|505.77|501.77|505.9|501.9|505.68|501.68|22
1611113670000|2021-01-20 03:34:30|505.76|501.76|505.28|501.28|505.79|501.79|505.28|501.28|29
1611113680000|2021-01-20 03:34:40|505.3|501.3|505.2|501.2|505.3|501.3|505.17|501.17|26
1611113690000|2021-01-20 03:34:50|505.18|501.18|504.81|500.81|505.23|501.23|504.76|500.76|27
1611113700000|2021-01-20 03:35:00|504.8|500.8|504.95|500.95|504.95|500.95|504.57|500.57|27
1611113710000|2021-01-20 03:35:10|504.94|500.94|505.06|501.06|505.23|501.23|504.94|500.94|33
1611113720000|2021-01-20 03:35:20|505.14|501.14|505.26|501.26|505.43|501.43|505.04|501.04|37
1611113730000|2021-01-20 03:35:30|505.27|501.27|505.07|501.07|505.27|501.27|504.84|500.84|34
1611113740000|2021-01-20 03:35:40|505.1|501.1|505.16|501.16|505.31|501.31|504.98|500.98|35
1611113750000|2021-01-20 03:35:50|505.1|501.1|505.17|501.17|505.17|501.17|504.91|500.91|33
1611113760000|2021-01-20 03:36:00|505.29|501.29|505.43|501.43|505.55|501.55|505.28|501.28|32
1611113770000|2021-01-20 03:36:10|505.45|501.45|505.01|501.01|505.5|501.5|505.01|501.01|31
1611113780000|2021-01-20 03:36:20|505|501|504.39|500.39|505.01|501.01|504.36|500.36|23
1611113790000|2021-01-20 03:36:30|504.4|500.4|504.72|500.72|504.74|500.74|504.4|500.4|29
1611113800000|2021-01-20 03:36:40|504.65|500.65|504.52|500.52|504.68|500.68|504.32|500.32|36
1611113810000|2021-01-20 03:36:50|504.55|500.55|504.13|500.13|504.61|500.61|504.07|500.07|29
1611113820000|2021-01-20 03:37:00|504.08|500.08|503.77|499.77|504.08|500.08|503.77|499.77|26
1611113830000|2021-01-20 03:37:10|503.76|499.76|503.08|499.08|503.78|499.78|502.88|498.88|37
1611113840000|2021-01-20 03:37:20|503.03|499.03|503.1|499.1|503.17|499.17|502.29|498.29|32
1611113850000|2021-01-20 03:37:30|503.03|499.03|502.79|498.79|503.19|499.19|502.48|498.48|34
1611113860000|2021-01-20 03:37:40|502.68|498.68|502.52|498.52|502.9|498.9|502.5|498.5|34
1611113870000|2021-01-20 03:37:50|502.51|498.51|502.37|498.37|502.51|498.51|502.19|498.19|19
1611113880000|2021-01-20 03:38:00|502.35|498.35|502.32|498.32|502.37|498.37|501.85|497.85|28
1611113890000|2021-01-20 03:38:10|502.33|498.33|501.36|497.36|502.33|498.33|501.32|497.32|33
1611113900000|2021-01-20 03:38:20|501.38|497.38|501.05|497.05|501.38|497.38|501.05|497.05|35
1611113910000|2021-01-20 03:38:30|501.04|497.04|502.09|498.09|502.09|498.09|500.68|496.68|33
1611113920000|2021-01-20 03:38:40|502.19|498.19|503.28|499.28|503.37|499.37|502.19|498.19|31
1611113930000|2021-01-20 03:38:50|503.25|499.25|503.6|499.6|503.63|499.63|503.24|499.24|32
1611113940000|2021-01-20 03:39:00|503.61|499.61|504.61|500.61|504.64|500.64|503.61|499.61|34
1611113950000|2021-01-20 03:39:10|504.52|500.52|504.04|500.04|504.52|500.52|503.56|499.56|38
1611113960000|2021-01-20 03:39:20|504.12|500.12|504.27|500.27|504.27|500.27|503.92|499.92|30
1611113970000|2021-01-20 03:39:30|504.25|500.25|504.55|500.55|504.55|500.55|504.18|500.18|34
1611113980000|2021-01-20 03:39:40|504.46|500.46|504.32|500.32|504.56|500.56|504.16|500.16|24
1611113990000|2021-01-20 03:39:50|504.34|500.34|504.14|500.14|504.47|500.47|504.14|500.14|28
1611114000000|2021-01-20 03:40:00|503.97|499.97|504.03|500.03|504.21|500.21|503.73|499.73|34
1611114010000|2021-01-20 03:40:10|504.13|500.13|503.79|499.79|504.13|500.13|503.66|499.66|33
1611114020000|2021-01-20 03:40:20|503.77|499.77|503.82|499.82|503.83|499.83|503.29|499.29|38
1611114030000|2021-01-20 03:40:30|503.78|499.78|503.59|499.59|503.89|499.89|503.59|499.59|29
1611114040000|2021-01-20 03:40:40|503.6|499.6|502.77|498.77|503.61|499.61|502.77|498.77|32
1611114050000|2021-01-20 03:40:50|502.79|498.79|502.7|498.7|502.95|498.95|502.42|498.42|33
1611114060000|2021-01-20 03:41:00|502.83|498.83|502.68|498.68|502.9|498.9|502.51|498.51|31
1611114070000|2021-01-20 03:41:10|502.46|498.46|501.65|497.65|502.92|498.92|501.25|497.25|32
1611114080000|2021-01-20 03:41:20|501.7|497.7|502.36|498.36|502.42|498.42|501.59|497.59|35
1611114090000|2021-01-20 03:41:30|502.33|498.33|501.95|497.95|502.39|498.39|501.61|497.61|36
1611114100000|2021-01-20 03:41:40|502.01|498.01|502.44|498.44|502.57|498.57|501.82|497.82|32
1611114110000|2021-01-20 03:41:50|502.43|498.43|503.07|499.07|503.07|499.07|502.43|498.43|26
1611114120000|2021-01-20 03:42:00|503.1|499.1|502.71|498.71|503.28|499.28|502.71|498.71|27
1611114130000|2021-01-20 03:42:10|502.64|498.64|503.18|499.18|503.31|499.31|502.57|498.57|26
1611114140000|2021-01-20 03:42:20|503.16|499.16|503.58|499.58|503.63|499.63|503.16|499.16|29
1611114150000|2021-01-20 03:42:30|503.53|499.53|503.3|499.3|503.54|499.54|503.29|499.29|19
1611114160000|2021-01-20 03:42:40|503.41|499.41|504.07|500.07|504.2|500.2|503.41|499.41|28
1611114170000|2021-01-20 03:42:50|504.08|500.08|504.44|500.44|504.46|500.46|503.97|499.97|24
1611114180000|2021-01-20 03:43:00|504.43|500.43|504.23|500.23|504.43|500.43|504|500|33
1611114190000|2021-01-20 03:43:10|504.24|500.24|504.2|500.2|504.24|500.24|503.98|499.98|31
1611114200000|2021-01-20 03:43:20|504.17|500.17|504.28|500.28|504.37|500.37|503.87|499.87|34
1611114210000|2021-01-20 03:43:30|504.26|500.26|504.43|500.43|504.48|500.48|504.23|500.23|29
1611114220000|2021-01-20 03:43:40|504.41|500.41|504.35|500.35|504.47|500.47|504.35|500.35|13
1611114230000|2021-01-20 03:43:50|504.36|500.36|504.85|500.85|504.91|500.91|504.36|500.36|22
1611114240000|2021-01-20 03:44:00|504.86|500.86|505.42|501.42|505.46|501.46|504.84|500.84|21
1611114250000|2021-01-20 03:44:10|505.41|501.41|504.67|500.67|505.41|501.41|504.67|500.67|34
1611114260000|2021-01-20 03:44:20|504.66|500.66|504.27|500.27|504.66|500.66|504.23|500.23|33
1611114270000|2021-01-20 03:44:30|504.07|500.07|504.46|500.46|504.62|500.62|503.95|499.95|33
1611114280000|2021-01-20 03:44:40|504.45|500.45|504.18|500.18|504.51|500.51|504.16|500.16|26
1611114290000|2021-01-20 03:44:50|504.17|500.17|503.97|499.97|504.18|500.18|503.97|499.97|33
1611114300000|2021-01-20 03:45:00|503.95|499.95|503.14|499.14|504.02|500.02|503.14|499.14|29
1611114310000|2021-01-20 03:45:10|503.18|499.18|502.67|498.67|503.18|499.18|502.5|498.5|32
1611114320000|2021-01-20 03:45:20|502.66|498.66|502.29|498.29|502.74|498.74|502.29|498.29|31
1611114330000|2021-01-20 03:45:30|502.27|498.27|502.25|498.25|502.46|498.46|502.23|498.23|36
1611114340000|2021-01-20 03:45:40|502.24|498.24|502.75|498.75|503.05|499.05|502.15|498.15|35
1611114350000|2021-01-20 03:45:50|502.77|498.77|502.12|498.12|502.98|498.98|502.04|498.04|30
1611114360000|2021-01-20 03:46:00|502.13|498.13|501.81|497.81|502.19|498.19|501.64|497.64|34
1611114370000|2021-01-20 03:46:10|501.84|497.84|502.36|498.36|502.42|498.42|501.84|497.84|28
1611114380000|2021-01-20 03:46:20|502.37|498.37|503.61|499.61|503.64|499.64|502.18|498.18|33
1611114390000|2021-01-20 03:46:30|503.62|499.62|503.9|499.9|503.92|499.92|503.62|499.62|17
1611114400000|2021-01-20 03:46:40|503.88|499.88|503.54|499.54|503.88|499.88|503.33|499.33|32
1611114410000|2021-01-20 03:46:50|503.56|499.56|503.9|499.9|503.91|499.91|503.48|499.48|21
1611114420000|2021-01-20 03:47:00|503.91|499.91|504.44|500.44|504.57|500.57|503.91|499.91|30
1611114430000|2021-01-20 03:47:10|504.57|500.57|504.41|500.41|504.58|500.58|504.31|500.31|25
1611114440000|2021-01-20 03:47:20|504.42|500.42|504.23|500.23|504.62|500.62|504.23|500.23|24
1611114450000|2021-01-20 03:47:30|504.22|500.22|504.1|500.1|504.27|500.27|503.97|499.97|32
1611114460000|2021-01-20 03:47:40|504.06|500.06|503.73|499.73|504.17|500.17|503.68|499.68|36
1611114470000|2021-01-20 03:47:50|503.75|499.75|504.12|500.12|504.12|500.12|503.74|499.74|31
1611114480000|2021-01-20 03:48:00|504.2|500.2|504.62|500.62|504.64|500.64|504.15|500.15|27
1611114490000|2021-01-20 03:48:10|504.64|500.64|505.89|501.89|505.9|501.9|504.59|500.59|30
1611114500000|2021-01-20 03:48:20|505.9|501.9|505.77|501.77|505.9|501.9|505.59|501.59|29
1611114510000|2021-01-20 03:48:30|505.79|501.79|506.16|502.16|506.16|502.16|505.6|501.6|35
1611114520000|2021-01-20 03:48:40|506.01|502.01|506.33|502.33|506.58|502.58|506.01|502.01|29
1611114530000|2021-01-20 03:48:50|506.34|502.34|506.42|502.42|506.43|502.43|506.32|502.32|15
1611114540000|2021-01-20 03:49:00|506.44|502.44|507.09|503.09|507.09|503.09|506.37|502.37|26
1611114550000|2021-01-20 03:49:10|507.08|503.08|506.01|502.01|507.09|503.09|505.92|501.92|34
1611114560000|2021-01-20 03:49:20|506.04|502.04|506.29|502.29|506.37|502.37|506.02|502.02|37
1611114570000|2021-01-20 03:49:30|506.3|502.3|506.19|502.19|506.33|502.33|506.14|502.14|28
1611114580000|2021-01-20 03:49:40|506.26|502.26|505.91|501.91|506.3|502.3|505.9|501.9|28
1611114590000|2021-01-20 03:49:50|505.85|501.85|505.85|501.85|505.96|501.96|505.79|501.79|29
1611114600000|2021-01-20 03:50:00|505.87|501.87|505.7|501.7|505.92|501.92|505.57|501.57|35
1611114610000|2021-01-20 03:50:10|505.25|501.25|505.34|501.34|505.58|501.58|505.25|501.25|29
1611114620000|2021-01-20 03:50:20|505.35|501.35|505.33|501.33|505.38|501.38|505.24|501.24|25
1611114630000|2021-01-20 03:50:30|505.32|501.32|505.28|501.28|505.39|501.39|505.21|501.21|26
1611114640000|2021-01-20 03:50:40|505.29|501.29|505.03|501.03|505.4|501.4|504.98|500.98|22
1611114650000|2021-01-20 03:50:50|505|501|505.13|501.13|505.29|501.29|504.95|500.95|31
1611114660000|2021-01-20 03:51:00|505.14|501.14|505.08|501.08|505.14|501.14|504.96|500.96|31
1611114670000|2021-01-20 03:51:10|505.05|501.05|504.14|500.14|505.2|501.2|504.14|500.14|29
1611114680000|2021-01-20 03:51:20|504.19|500.19|504.2|500.2|504.44|500.44|504.09|500.09|26
1611114690000|2021-01-20 03:51:30|504.1|500.1|503.56|499.56|504.19|500.19|503.52|499.52|23
1611114700000|2021-01-20 03:51:40|503.65|499.65|503.62|499.62|504.02|500.02|503.62|499.62|31
1611114710000|2021-01-20 03:51:50|503.64|499.64|503.5|499.5|503.74|499.74|503.25|499.25|31
1611114720000|2021-01-20 03:52:00|503.45|499.45|502.61|498.61|503.47|499.47|502.58|498.58|32
1611114730000|2021-01-20 03:52:10|502.57|498.57|501.84|497.84|502.58|498.58|501.69|497.69|30
1611114740000|2021-01-20 03:52:20|501.91|497.91|502.34|498.34|502.55|498.55|501.88|497.88|32
1611114750000|2021-01-20 03:52:30|502.32|498.32|502.1|498.1|502.36|498.36|501.99|497.99|24
1611114760000|2021-01-20 03:52:40|502.15|498.15|502.61|498.61|502.64|498.64|502.11|498.11|27
1611114770000|2021-01-20 03:52:50|502.65|498.65|503.1|499.1|503.11|499.11|502.56|498.56|27
1611114780000|2021-01-20 03:53:00|503.04|499.04|502.74|498.74|503.04|499.04|502.65|498.65|24
1611114790000|2021-01-20 03:53:10|502.7|498.7|503.77|499.77|503.77|499.77|502.67|498.67|30
1611114800000|2021-01-20 03:53:20|503.86|499.86|503.82|499.82|503.96|499.96|503.66|499.66|34
1611114810000|2021-01-20 03:53:30|503.78|499.78|503.92|499.92|503.92|499.92|503.7|499.7|28
1611114820000|2021-01-20 03:53:40|503.91|499.91|503.7|499.7|503.91|499.91|503.69|499.69|20
1611114830000|2021-01-20 03:53:50|503.69|499.69|503.53|499.53|503.74|499.74|503.53|499.53|25
1611114840000|2021-01-20 03:54:00|503.52|499.52|503.2|499.2|503.52|499.52|503.2|499.2|16
1611114850000|2021-01-20 03:54:10|503.22|499.22|502.61|498.61|503.26|499.26|502.6|498.6|23
1611114860000|2021-01-20 03:54:20|502.6|498.6|502.8|498.8|502.82|498.82|502.6|498.6|28
1611114870000|2021-01-20 03:54:30|502.81|498.81|502.51|498.51|502.86|498.86|502.51|498.51|31
1611114880000|2021-01-20 03:54:40|502.5|498.5|502.16|498.16|502.53|498.53|502.15|498.15|30
1611114890000|2021-01-20 03:54:50|502.17|498.17|502.14|498.14|502.18|498.18|502.07|498.07|24
1611114900000|2021-01-20 03:55:00|502.11|498.11|502.77|498.77|502.78|498.78|501.98|497.98|27
1611114910000|2021-01-20 03:55:10|502.74|498.74|502.98|498.98|503.03|499.03|502.72|498.72|22
1611114920000|2021-01-20 03:55:20|502.97|498.97|502.99|498.99|503.27|499.27|502.97|498.97|22
1611114930000|2021-01-20 03:55:30|503.06|499.06|503.19|499.19|503.22|499.22|502.99|498.99|24
1611114940000|2021-01-20 03:55:40|503.18|499.18|503.41|499.41|503.49|499.49|503.18|499.18|29
1611114950000|2021-01-20 03:55:50|503.4|499.4|503.11|499.11|503.4|499.4|502.72|498.72|35
1611114960000|2021-01-20 03:56:00|503.12|499.12|503.24|499.24|503.34|499.34|503.03|499.03|26
1611114970000|2021-01-20 03:56:10|503.21|499.21|503.25|499.25|503.36|499.36|503.21|499.21|20
1611114980000|2021-01-20 03:56:20|503.22|499.22|503.15|499.15|503.36|499.36|503.11|499.11|30
1611114990000|2021-01-20 03:56:30|503.19|499.19|502.9|498.9|503.21|499.21|502.9|498.9|22
1611115000000|2021-01-20 03:56:40|502.89|498.89|502.47|498.47|502.89|498.89|502.46|498.46|28
1611115010000|2021-01-20 03:56:50|502.43|498.43|502.07|498.07|502.44|498.44|502.07|498.07|20
1611115020000|2021-01-20 03:57:00|502.08|498.08|501.42|497.42|502.09|498.09|501.36|497.36|26
1611115030000|2021-01-20 03:57:10|501.36|497.36|500.6|496.6|501.52|497.52|500.53|496.53|31
1611115040000|2021-01-20 03:57:20|500.58|496.58|499.88|495.88|500.6|496.6|499.77|495.77|30
1611115050000|2021-01-20 03:57:30|499.7|495.7|499.84|495.84|500.15|496.15|499.7|495.7|27
1611115060000|2021-01-20 03:57:40|499.87|495.87|499.64|495.64|499.87|495.87|499.58|495.58|22
1611115070000|2021-01-20 03:57:50|499.49|495.49|498.36|494.36|499.93|495.93|498.15|494.15|35
1611115080000|2021-01-20 03:58:00|498.35|494.35|498.25|494.25|498.77|494.77|498.25|494.25|34
1611115090000|2021-01-20 03:58:10|498.18|494.18|497.93|493.93|498.52|494.52|497.92|493.92|32
1611115100000|2021-01-20 03:58:20|497.92|493.92|497.58|493.58|497.92|493.92|497.27|493.27|30
1611115110000|2021-01-20 03:58:30|497.59|493.59|497.28|493.28|497.59|493.59|497.22|493.22|31
1611115120000|2021-01-20 03:58:40|497.34|493.34|497.26|493.26|497.54|493.54|497.09|493.09|37
1611115130000|2021-01-20 03:58:50|497.23|493.23|497.13|493.13|497.31|493.31|497.12|493.12|30
1611115140000|2021-01-20 03:59:00|497.12|493.12|497.22|493.22|497.22|493.22|497.05|493.05|19
1611115150000|2021-01-20 03:59:10|497.21|493.21|498.81|494.81|498.81|494.81|497.18|493.18|34
1611115160000|2021-01-20 03:59:20|498.84|494.84|498.56|494.56|498.86|494.86|498.52|494.52|25
1611115170000|2021-01-20 03:59:30|498.57|494.57|498.07|494.07|498.64|494.64|498.03|494.03|31
1611115180000|2021-01-20 03:59:40|498.3|494.3|497.59|493.59|498.52|494.52|497.59|493.59|34
1611115190000|2021-01-20 03:59:50|497.64|493.64|497.51|493.51|497.95|493.95|497.38|493.38|36
1611115200000|2021-01-20 04:00:00|497.53|493.53|496.91|492.91|497.61|493.61|496.79|492.79|31
1611115210000|2021-01-20 04:00:10|496.94|492.94|495.87|491.87|496.95|492.95|495.85|491.85|28
1611115220000|2021-01-20 04:00:20|495.86|491.86|495.41|491.41|495.94|491.94|495.31|491.31|31
1611115230000|2021-01-20 04:00:30|495.46|491.46|496|492|496.22|492.22|495.24|491.24|37
1611115240000|2021-01-20 04:00:40|495.87|491.87|496.2|492.2|496.2|492.2|495.46|491.46|36
1611115250000|2021-01-20 04:00:50|496.18|492.18|496.55|492.55|496.58|492.58|496.16|492.16|31
1611115260000|2021-01-20 04:01:00|496.51|492.51|497.15|493.15|497.16|493.16|496.46|492.46|34
1611115270000|2021-01-20 04:01:10|497.16|493.16|497.33|493.33|497.47|493.47|497.16|493.16|33
1611115280000|2021-01-20 04:01:20|497.34|493.34|497.5|493.5|497.66|493.66|497.22|493.22|29
1611115290000|2021-01-20 04:01:30|497.51|493.51|497.71|493.71|497.85|493.85|497.51|493.51|21
1611115300000|2021-01-20 04:01:40|497.73|493.73|497.93|493.93|498.11|494.11|497.68|493.68|30
1611115310000|2021-01-20 04:01:50|498|494|498.46|494.46|498.46|494.46|497.88|493.88|29
1611115320000|2021-01-20 04:02:00|498.48|494.48|498.9|494.9|498.91|494.91|498.48|494.48|22
1611115330000|2021-01-20 04:02:10|499.04|495.04|499.28|495.28|499.43|495.43|498.93|494.93|23
1611115340000|2021-01-20 04:02:20|499.29|495.29|499.36|495.36|499.41|495.41|499.25|495.25|27
1611115350000|2021-01-20 04:02:30|499.23|495.23|498.75|494.75|499.28|495.28|498.68|494.68|32
1611115360000|2021-01-20 04:02:40|498.8|494.8|498.75|494.75|498.95|494.95|498.67|494.67|33
1611115370000|2021-01-20 04:02:50|498.84|494.84|499.22|495.22|499.26|495.26|498.84|494.84|25
1611115380000|2021-01-20 04:03:00|499.2|495.2|499.51|495.51|499.58|495.58|499.09|495.09|29
1611115390000|2021-01-20 04:03:10|499.52|495.52|499.75|495.75|499.76|495.76|499.52|495.52|21
1611115400000|2021-01-20 04:03:20|499.66|495.66|500.06|496.06|500.06|496.06|499.66|495.66|14
1611115410000|2021-01-20 04:03:30|500.08|496.08|500.33|496.33|500.33|496.33|500.06|496.06|20
1611115420000|2021-01-20 04:03:40|500.3|496.3|501.03|497.03|501.03|497.03|500.3|496.3|23
1611115430000|2021-01-20 04:03:50|501.04|497.04|500.21|496.21|501.04|497.04|500.21|496.21|29
1611115440000|2021-01-20 04:04:00|500.2|496.2|500.47|496.47|500.47|496.47|500.01|496.01|33
1611115450000|2021-01-20 04:04:10|500.48|496.48|500.95|496.95|501|497|500.47|496.47|24
1611115460000|2021-01-20 04:04:20|500.98|496.98|501.22|497.22|501.37|497.37|500.98|496.98|30
1611115470000|2021-01-20 04:04:30|501.24|497.24|501.26|497.26|501.39|497.39|501.09|497.09|35
1611115480000|2021-01-20 04:04:40|501.29|497.29|501.31|497.31|501.31|497.31|500.87|496.87|33
1611115490000|2021-01-20 04:04:50|501.26|497.26|501.5|497.5|501.56|497.56|501.25|497.25|35
1611115500000|2021-01-20 04:05:00|501.51|497.51|501.8|497.8|501.9|497.9|501.45|497.45|30
1611115510000|2021-01-20 04:05:10|501.81|497.81|502.06|498.06|502.06|498.06|501.79|497.79|25
1611115520000|2021-01-20 04:05:20|502.05|498.05|502.78|498.78|502.85|498.85|502.05|498.05|32
1611115530000|2021-01-20 04:05:30|502.79|498.79|502.67|498.67|502.84|498.84|501.92|497.92|35
1611115540000|2021-01-20 04:05:40|502.71|498.71|503.05|499.05|503.06|499.06|502.7|498.7|28
1611115550000|2021-01-20 04:05:50|503.2|499.2|503.52|499.52|503.6|499.6|503.17|499.17|30
1611115560000|2021-01-20 04:06:00|503.5|499.5|502.85|498.85|503.52|499.52|502.56|498.56|33
1611115570000|2021-01-20 04:06:10|502.75|498.75|502.93|498.93|503.09|499.09|502.58|498.58|33
1611115580000|2021-01-20 04:06:20|502.91|498.91|502.87|498.87|503.07|499.07|502.82|498.82|29
1611115590000|2021-01-20 04:06:30|502.91|498.91|503.18|499.18|503.18|499.18|502.91|498.91|19
1611115600000|2021-01-20 04:06:40|503.19|499.19|503.24|499.24|503.41|499.41|503.17|499.17|22
1611115610000|2021-01-20 04:06:50|503.27|499.27|503.2|499.2|503.29|499.29|503.15|499.15|19
1611115620000|2021-01-20 04:07:00|503.22|499.22|502.78|498.78|503.26|499.26|502.78|498.78|16
1611115630000|2021-01-20 04:07:10|502.76|498.76|502.5|498.5|502.78|498.78|502.43|498.43|25
1611115640000|2021-01-20 04:07:20|502.54|498.54|502.75|498.75|502.75|498.75|502.42|498.42|31
1611115650000|2021-01-20 04:07:30|502.74|498.74|502.57|498.57|502.76|498.76|502.55|498.55|20
1611115660000|2021-01-20 04:07:40|502.56|498.56|502.27|498.27|502.56|498.56|502.26|498.26|15
1611115670000|2021-01-20 04:07:50|502.37|498.37|502.15|498.15|502.42|498.42|502.14|498.14|20
1611115680000|2021-01-20 04:08:00|502.17|498.17|501.63|497.63|502.17|498.17|501.61|497.61|21
1611115690000|2021-01-20 04:08:10|501.51|497.51|501.55|497.55|501.55|497.55|501.38|497.38|21
1611115700000|2021-01-20 04:08:20|501.53|497.53|500.72|496.72|501.57|497.57|500.66|496.66|18
1611115710000|2021-01-20 04:08:30|500.73|496.73|500.15|496.15|500.74|496.74|500.15|496.15|32
1611115720000|2021-01-20 04:08:40|500.13|496.13|499.5|495.5|500.13|496.13|499.45|495.45|28
1611115730000|2021-01-20 04:08:50|499.52|495.52|499.75|495.75|499.78|495.78|499.52|495.52|22
1611115740000|2021-01-20 04:09:00|499.81|495.81|500.1|496.1|500.5|496.5|499.81|495.81|33
1611115750000|2021-01-20 04:09:10|500.04|496.04|500.72|496.72|500.72|496.72|500.04|496.04|35
1611115760000|2021-01-20 04:09:20|500.73|496.73|502.03|498.03|502.15|498.15|500.73|496.73|29
1611115770000|2021-01-20 04:09:30|502.16|498.16|502.19|498.19|502.46|498.46|502.01|498.01|24
1611115780000|2021-01-20 04:09:40|502.24|498.24|502.33|498.33|502.4|498.4|502.11|498.11|31
1611115790000|2021-01-20 04:09:50|502.34|498.34|502.58|498.58|502.62|498.62|502.28|498.28|29
1611115800000|2021-01-20 04:10:00|502.57|498.57|503.2|499.2|503.2|499.2|502.53|498.53|25
1611115810000|2021-01-20 04:10:10|503.16|499.16|503.48|499.48|503.53|499.53|503.16|499.16|33
1611115820000|2021-01-20 04:10:20|503.47|499.47|503.51|499.51|503.54|499.54|503.43|499.43|24
1611115830000|2021-01-20 04:10:30|503.5|499.5|503.62|499.62|503.81|499.81|503.38|499.38|24
1611115840000|2021-01-20 04:10:40|503.73|499.73|504.03|500.03|504.05|500.05|503.63|499.63|27
1611115850000|2021-01-20 04:10:50|504.05|500.05|504.41|500.41|504.45|500.45|504.04|500.04|25
1611115860000|2021-01-20 04:11:00|504.42|500.42|503.76|499.76|504.46|500.46|503.76|499.76|29
1611115870000|2021-01-20 04:11:10|503.7|499.7|503.64|499.64|503.7|499.7|503.48|499.48|20
1611115880000|2021-01-20 04:11:20|503.65|499.65|504.01|500.01|504.02|500.02|503.64|499.64|23
1611115890000|2021-01-20 04:11:30|504.09|500.09|504.01|500.01|504.09|500.09|503.97|499.97|20
1611115900000|2021-01-20 04:11:40|504.02|500.02|503|499|504.05|500.05|503|499|29
1611115910000|2021-01-20 04:11:50|503.06|499.06|503.32|499.32|503.44|499.44|502.97|498.97|27
1611115920000|2021-01-20 04:12:00|503.29|499.29|502.71|498.71|503.36|499.36|502.71|498.71|30
1611115930000|2021-01-20 04:12:10|502.67|498.67|502.56|498.56|502.76|498.76|502.51|498.51|28
1611115940000|2021-01-20 04:12:20|502.55|498.55|502.49|498.49|502.55|498.55|502.01|498.01|21
1611115950000|2021-01-20 04:12:30|502.45|498.45|501.61|497.61|502.45|498.45|501.61|497.61|23
1611115960000|2021-01-20 04:12:40|501.56|497.56|501.42|497.42|501.56|497.56|501.35|497.35|25
1611115970000|2021-01-20 04:12:50|501.47|497.47|501.97|497.97|501.98|497.98|501.47|497.47|27
1611115980000|2021-01-20 04:13:00|501.98|497.98|502.16|498.16|502.16|498.16|501.96|497.96|24
1611115990000|2021-01-20 04:13:10|502.2|498.2|501.94|497.94|502.34|498.34|501.89|497.89|27
1611116000000|2021-01-20 04:13:20|501.95|497.95|501.4|497.4|501.95|497.95|501.4|497.4|33
1611116010000|2021-01-20 04:13:30|501.39|497.39|501.28|497.28|501.42|497.42|501.21|497.21|25
1611116020000|2021-01-20 04:13:40|501.27|497.27|500.83|496.83|501.28|497.28|500.83|496.83|27
1611116030000|2021-01-20 04:13:50|500.82|496.82|501.12|497.12|501.12|497.12|500.81|496.81|27
1611116040000|2021-01-20 04:14:00|501.14|497.14|501.01|497.01|501.18|497.18|500.97|496.97|24
1611116050000|2021-01-20 04:14:10|501.02|497.02|500.8|496.8|501.05|497.05|500.8|496.8|24
1611116060000|2021-01-20 04:14:20|500.79|496.79|500.1|496.1|500.79|496.79|499.89|495.89|32
1611116070000|2021-01-20 04:14:30|500.09|496.09|500|496|500.09|496.09|499.94|495.94|17
1611116080000|2021-01-20 04:14:40|500.02|496.02|499.83|495.83|500.02|496.02|499.83|495.83|15
1611116090000|2021-01-20 04:14:50|499.85|495.85|498.99|494.99|499.85|495.85|498.9|494.9|33
1611116100000|2021-01-20 04:15:00|499.03|495.03|498.93|494.93|499.17|495.17|498.93|494.93|26
1611116110000|2021-01-20 04:15:10|498.91|494.91|498.38|494.38|498.91|494.91|498.38|494.38|29
1611116120000|2021-01-20 04:15:20|498.46|494.46|498.52|494.52|498.73|494.73|498.29|494.29|30
1611116130000|2021-01-20 04:15:30|498.67|494.67|497.67|493.67|498.74|494.74|497.67|493.67|22
1611116140000|2021-01-20 04:15:40|497.41|493.41|495.42|491.42|499.01|495.01|495.42|491.42|22
1611116150000|2021-01-20 04:15:50|495.37|491.37|496.7|492.7|496.7|492.7|495.24|491.24|25
1611116160000|2021-01-20 04:16:00|496.72|492.72|495.77|491.77|496.72|492.72|495.71|491.71|32
1611116170000|2021-01-20 04:16:10|495.79|491.79|494.89|490.89|495.9|491.9|494.89|490.89|33
1611116180000|2021-01-20 04:16:20|494.88|490.88|495.26|491.26|495.33|491.33|494.11|490.11|34
1611116190000|2021-01-20 04:16:30|495.27|491.27|496.37|492.37|496.52|492.52|495.19|491.19|38
1611116200000|2021-01-20 04:16:40|496.41|492.41|496.52|492.52|496.52|492.52|496.1|492.1|30
1611116210000|2021-01-20 04:16:50|496.55|492.55|496.64|492.64|496.7|492.7|496.15|492.15|28
1611116220000|2021-01-20 04:17:00|496.62|492.62|497.49|493.49|497.57|493.57|496.56|492.56|34
1611116230000|2021-01-20 04:17:10|497.34|493.34|498.18|494.18|498.24|494.24|497.34|493.34|23
1611116240000|2021-01-20 04:17:20|498.11|494.11|498.96|494.96|499.19|495.19|498.11|494.11|28
1611116250000|2021-01-20 04:17:30|499.19|495.19|499.61|495.61|499.7|495.7|498.96|494.96|34
1611116260000|2021-01-20 04:17:40|499.52|495.52|500.46|496.46|500.47|496.47|499.52|495.52|36
1611116270000|2021-01-20 04:17:50|500.52|496.52|500.62|496.62|500.73|496.73|500.49|496.49|26
1611116280000|2021-01-20 04:18:00|500.7|496.7|500.64|496.64|500.7|496.7|500.29|496.29|24
1611116290000|2021-01-20 04:18:10|500.65|496.65|500.73|496.73|500.9|496.9|500.63|496.63|18
1611116300000|2021-01-20 04:18:20|500.74|496.74|500.87|496.87|500.9|496.9|500.74|496.74|24
1611116310000|2021-01-20 04:18:30|500.76|496.76|500.83|496.83|500.94|496.94|500.67|496.67|28
1611116320000|2021-01-20 04:18:40|500.81|496.81|501.42|497.42|501.76|497.76|500.81|496.81|29
1611116330000|2021-01-20 04:18:50|501.99|497.99|502.34|498.34|502.35|498.35|501.94|497.94|28
1611116340000|2021-01-20 04:19:00|502.33|498.33|501.87|497.87|502.33|498.33|501.75|497.75|32
1611116350000|2021-01-20 04:19:10|501.84|497.84|501.63|497.63|501.87|497.87|501.42|497.42|27
1611116360000|2021-01-20 04:19:20|501.65|497.65|501.37|497.37|501.65|497.65|501.37|497.37|24
1611116370000|2021-01-20 04:19:30|501.42|497.42|501.56|497.56|501.59|497.59|501.37|497.37|24
1611116380000|2021-01-20 04:19:40|501.59|497.59|502.1|498.1|502.12|498.12|501.59|497.59|24
1611116390000|2021-01-20 04:19:50|502.09|498.09|502.1|498.1|502.11|498.11|501.96|497.96|24
1611116400000|2021-01-20 04:20:00|502.11|498.11|501.76|497.76|502.11|498.11|501.67|497.67|22
1611116410000|2021-01-20 04:20:10|501.77|497.77|501.76|497.76|501.8|497.8|501.7|497.7|22
1611116420000|2021-01-20 04:20:20|501.8|497.8|502.26|498.26|502.26|498.26|501.8|497.8|25
1611116430000|2021-01-20 04:20:30|502.23|498.23|502.8|498.8|502.81|498.81|502.23|498.23|32
1611116440000|2021-01-20 04:20:40|502.87|498.87|503.01|499.01|503.04|499.04|502.81|498.81|21
1611116450000|2021-01-20 04:20:50|502.98|498.98|502.91|498.91|502.98|498.98|502.91|498.91|14
1611116460000|2021-01-20 04:21:00|502.89|498.89|502.65|498.65|502.89|498.89|502.58|498.58|17
1611116470000|2021-01-20 04:21:10|502.6|498.6|502.71|498.71|502.78|498.78|502.56|498.56|18
1611116480000|2021-01-20 04:21:20|502.73|498.73|502.98|498.98|503|499|502.63|498.63|30
1611116490000|2021-01-20 04:21:30|502.97|498.97|502.93|498.93|502.98|498.98|502.93|498.93|11
1611116500000|2021-01-20 04:21:40|502.94|498.94|503.33|499.33|503.43|499.43|502.89|498.89|21
1611116510000|2021-01-20 04:21:50|503.32|499.32|503.4|499.4|503.59|499.59|503.28|499.28|20
1611116520000|2021-01-20 04:22:00|503.39|499.39|502.92|498.92|503.39|499.39|502.92|498.92|26
1611116530000|2021-01-20 04:22:10|502.93|498.93|502.43|498.43|502.93|498.93|502.39|498.39|25
1611116540000|2021-01-20 04:22:20|502.47|498.47|502.58|498.58|502.72|498.72|502.47|498.47|27
1611116550000|2021-01-20 04:22:30|502.6|498.6|502.3|498.3|502.67|498.67|502.26|498.26|27
1611116560000|2021-01-20 04:22:40|502.26|498.26|502.15|498.15|502.49|498.49|502.07|498.07|28
1611116570000|2021-01-20 04:22:50|502.17|498.17|501.82|497.82|502.33|498.33|501.82|497.82|30
1611116580000|2021-01-20 04:23:00|501.79|497.79|501.99|497.99|501.99|497.99|501.72|497.72|26
1611116590000|2021-01-20 04:23:10|502|498|501.91|497.91|502.11|498.11|501.79|497.79|32
1611116600000|2021-01-20 04:23:20|501.87|497.87|501.98|497.98|502.1|498.1|501.82|497.82|28
1611116610000|2021-01-20 04:23:30|502|498|502.03|498.03|502.13|498.13|502|498|26
1611116620000|2021-01-20 04:23:40|501.98|497.98|502.03|498.03|502.03|498.03|501.85|497.85|24
1611116630000|2021-01-20 04:23:50|502.16|498.16|503.12|499.12|503.12|499.12|502.13|498.13|31
1611116640000|2021-01-20 04:24:00|503.18|499.18|503.2|499.2|503.42|499.42|502.96|498.96|30
1611116650000|2021-01-20 04:24:10|503.12|499.12|503.28|499.28|503.28|499.28|503.12|499.12|21
1611116660000|2021-01-20 04:24:20|503.29|499.29|503.12|499.12|503.3|499.3|502.99|498.99|20
1611116670000|2021-01-20 04:24:30|503.1|499.1|503.21|499.21|503.25|499.25|503.07|499.07|21
1611116680000|2021-01-20 04:24:40|503.22|499.22|503.06|499.06|503.25|499.25|503.01|499.01|20
1611116690000|2021-01-20 04:24:50|503.09|499.09|502.89|498.89|503.17|499.17|502.89|498.89|26
1611116700000|2021-01-20 04:25:00|502.91|498.91|502.57|498.57|502.91|498.91|502.55|498.55|22
1611116710000|2021-01-20 04:25:10|502.62|498.62|502.35|498.35|502.62|498.62|502.17|498.17|30
1611116720000|2021-01-20 04:25:20|502.28|498.28|502.78|498.78|502.78|498.78|502.2|498.2|22
1611116730000|2021-01-20 04:25:30|502.83|498.83|502.24|498.24|502.83|498.83|502.24|498.24|29
1611116740000|2021-01-20 04:25:40|502.23|498.23|502.45|498.45|502.47|498.47|502.23|498.23|25
1611116750000|2021-01-20 04:25:50|502.43|498.43|502.23|498.23|502.43|498.43|502.2|498.2|23
1611116760000|2021-01-20 04:26:00|502.22|498.22|502.06|498.06|502.29|498.29|502.04|498.04|24
1611116770000|2021-01-20 04:26:10|501.99|497.99|501.8|497.8|502.08|498.08|501.8|497.8|25
1611116780000|2021-01-20 04:26:20|501.6|497.6|501.79|497.79|501.83|497.83|501.6|497.6|19
1611116790000|2021-01-20 04:26:30|501.8|497.8|501.81|497.81|501.84|497.84|501.79|497.79|11
1611116800000|2021-01-20 04:26:40|501.84|497.84|502.16|498.16|502.17|498.17|501.81|497.81|25
1611116810000|2021-01-20 04:26:50|502.19|498.19|502.35|498.35|502.36|498.36|502.09|498.09|29
1611116820000|2021-01-20 04:27:00|502.36|498.36|502.67|498.67|502.72|498.72|502.33|498.33|27
1611116830000|2021-01-20 04:27:10|502.78|498.78|502.98|498.98|503.09|499.09|502.74|498.74|21
1611116840000|2021-01-20 04:27:20|502.93|498.93|502.96|498.96|503.01|499.01|502.88|498.88|26
1611116850000|2021-01-20 04:27:30|502.95|498.95|503.18|499.18|503.18|499.18|502.95|498.95|19
1611116860000|2021-01-20 04:27:40|503.14|499.14|502.36|498.36|503.14|499.14|502.34|498.34|26
1611116870000|2021-01-20 04:27:50|502.37|498.37|502.61|498.61|502.81|498.81|502.37|498.37|28
1611116880000|2021-01-20 04:28:00|502.59|498.59|503.17|499.17|503.17|499.17|502.59|498.59|28
1611116890000|2021-01-20 04:28:10|503.18|499.18|503.07|499.07|503.2|499.2|503.07|499.07|22
1611116900000|2021-01-20 04:28:20|503.06|499.06|503.12|499.12|503.19|499.19|502.95|498.95|33
1611116910000|2021-01-20 04:28:30|503.15|499.15|503.46|499.46|503.48|499.48|503.09|499.09|24
1611116920000|2021-01-20 04:28:40|503.53|499.53|503.63|499.63|503.67|499.67|503.47|499.47|22
1611116930000|2021-01-20 04:28:50|503.58|499.58|503.54|499.54|503.76|499.76|503.43|499.43|24
1611116940000|2021-01-20 04:29:00|503.49|499.49|504.14|500.14|504.14|500.14|503.47|499.47|22
1611116950000|2021-01-20 04:29:10|504.12|500.12|504.41|500.41|504.42|500.42|504.12|500.12|24
1611116960000|2021-01-20 04:29:20|504.39|500.39|504.76|500.76|504.79|500.79|504.39|500.39|24
1611116970000|2021-01-20 04:29:30|504.73|500.73|504.45|500.45|504.73|500.73|504.43|500.43|32
1611116980000|2021-01-20 04:29:40|504.4|500.4|503.92|499.92|504.4|500.4|503.69|499.69|35
1611116990000|2021-01-20 04:29:50|503.93|499.93|504.05|500.05|504.37|500.37|503.92|499.92|33
1611117000000|2021-01-20 04:30:00|503.99|499.99|504.42|500.42|504.42|500.42|503.98|499.98|27
1611117010000|2021-01-20 04:30:10|504.46|500.46|504.21|500.21|504.46|500.46|504.21|500.21|27
1611117020000|2021-01-20 04:30:20|504.2|500.2|504.22|500.22|504.41|500.41|504.15|500.15|28
1611117030000|2021-01-20 04:30:30|504.23|500.23|504.59|500.59|504.61|500.61|504.19|500.19|28
1611117040000|2021-01-20 04:30:40|504.65|500.65|504.69|500.69|504.7|500.7|504.29|500.29|28
1611117050000|2021-01-20 04:30:50|504.77|500.77|504.86|500.86|504.86|500.86|504.75|500.75|10
1611117060000|2021-01-20 04:31:00|504.87|500.87|504.76|500.76|504.94|500.94|504.66|500.66|26
1611117070000|2021-01-20 04:31:10|504.77|500.77|504.63|500.63|504.77|500.77|504.47|500.47|29
1611117080000|2021-01-20 04:31:20|504.6|500.6|504.45|500.45|504.74|500.74|504.45|500.45|29
1611117090000|2021-01-20 04:31:30|504.44|500.44|504.35|500.35|504.5|500.5|504.35|500.35|31
1611117100000|2021-01-20 04:31:40|504.39|500.39|504.05|500.05|504.42|500.42|504.03|500.03|33
1611117110000|2021-01-20 04:31:50|504.06|500.06|504.36|500.36|504.36|500.36|504.05|500.05|22
1611117120000|2021-01-20 04:32:00|504.37|500.37|504.09|500.09|504.37|500.37|504.08|500.08|24
1611117130000|2021-01-20 04:32:10|504.07|500.07|503.69|499.69|504.07|500.07|503.67|499.67|30
1611117140000|2021-01-20 04:32:20|503.7|499.7|503.61|499.61|503.7|499.7|503.6|499.6|17
1611117150000|2021-01-20 04:32:30|503.62|499.62|502.87|498.87|503.62|499.62|502.8|498.8|24
1611117160000|2021-01-20 04:32:40|502.86|498.86|502.55|498.55|502.87|498.87|502.54|498.54|23
1611117170000|2021-01-20 04:32:50|502.54|498.54|502.6|498.6|502.67|498.67|502.5|498.5|24
1611117180000|2021-01-20 04:33:00|502.58|498.58|502.95|498.95|502.95|498.95|502.57|498.57|27
1611117190000|2021-01-20 04:33:10|503|499|503.77|499.77|503.79|499.79|503|499|34
1611117200000|2021-01-20 04:33:20|503.76|499.76|503.74|499.74|503.85|499.85|503.64|499.64|30
1611117210000|2021-01-20 04:33:30|503.72|499.72|503.52|499.52|503.75|499.75|503.22|499.22|31
1611117220000|2021-01-20 04:33:40|503.48|499.48|502.77|498.77|503.55|499.55|502.72|498.72|27
1611117230000|2021-01-20 04:33:50|502.78|498.78|502.7|498.7|502.8|498.8|502.66|498.66|20
1611117240000|2021-01-20 04:34:00|502.66|498.66|503.19|499.19|503.19|499.19|502.64|498.64|32
1611117250000|2021-01-20 04:34:10|503.2|499.2|503.13|499.13|503.2|499.2|503.03|499.03|25
1611117260000|2021-01-20 04:34:20|503.12|499.12|503.02|499.02|503.13|499.13|502.86|498.86|31
1611117270000|2021-01-20 04:34:30|503.01|499.01|502.98|498.98|503.08|499.08|502.95|498.95|30
1611117280000|2021-01-20 04:34:40|502.99|498.99|502.8|498.8|503.04|499.04|502.8|498.8|23
1611117290000|2021-01-20 04:34:50|502.79|498.79|502.35|498.35|502.79|498.79|502.27|498.27|31
1611117300000|2021-01-20 04:35:00|502.36|498.36|502.03|498.03|502.36|498.36|502.03|498.03|31
1611117310000|2021-01-20 04:35:10|502.09|498.09|501.45|497.45|502.17|498.17|501.45|497.45|15
1611117320000|2021-01-20 04:35:20|501.5|497.5|501.61|497.61|501.61|497.61|501.41|497.41|17
1611117330000|2021-01-20 04:35:30|501.62|497.62|501.64|497.64|502.12|498.12|501.6|497.6|30
1611117340000|2021-01-20 04:35:40|501.65|497.65|501.46|497.46|501.68|497.68|501.46|497.46|28
1611117350000|2021-01-20 04:35:50|501.47|497.47|501.25|497.25|501.48|497.48|501.17|497.17|25
1611117360000|2021-01-20 04:36:00|501.22|497.22|500.86|496.86|501.22|497.22|500.85|496.85|21
1611117370000|2021-01-20 04:36:10|500.87|496.87|501.28|497.28|501.39|497.39|500.87|496.87|28
1611117380000|2021-01-20 04:36:20|501.27|497.27|501.26|497.26|501.35|497.35|501.18|497.18|24
1611117390000|2021-01-20 04:36:30|501.24|497.24|501.11|497.11|501.24|497.24|501.11|497.11|22
1611117400000|2021-01-20 04:36:40|501.22|497.22|501.19|497.19|501.27|497.27|501.18|497.18|23
1611117410000|2021-01-20 04:36:50|501.18|497.18|501.29|497.29|501.31|497.31|501.18|497.18|16
1611117420000|2021-01-20 04:37:00|501.3|497.3|502.61|498.61|502.61|498.61|501.3|497.3|29
1611117430000|2021-01-20 04:37:10|502.63|498.63|502.81|498.81|503.02|499.02|502.63|498.63|33
1611117440000|2021-01-20 04:37:20|502.8|498.8|502.66|498.66|502.88|498.88|502.59|498.59|27
1611117450000|2021-01-20 04:37:30|502.64|498.64|503.12|499.12|503.13|499.13|502.61|498.61|29
1611117460000|2021-01-20 04:37:40|503.11|499.11|503.44|499.44|503.44|499.44|503.02|499.02|21
1611117470000|2021-01-20 04:37:50|503.45|499.45|503.47|499.47|503.66|499.66|503.45|499.45|20
1611117480000|2021-01-20 04:38:00|503.45|499.45|503.68|499.68|503.68|499.68|503.37|499.37|26
1611117490000|2021-01-20 04:38:10|503.7|499.7|503.64|499.64|503.7|499.7|503.56|499.56|25
1611117500000|2021-01-20 04:38:20|503.65|499.65|503.91|499.91|503.95|499.95|503.65|499.65|27
1611117510000|2021-01-20 04:38:30|503.92|499.92|503.91|499.91|503.92|499.92|503.75|499.75|28
1611117520000|2021-01-20 04:38:40|503.89|499.89|503.92|499.92|503.94|499.94|503.79|499.79|24
1611117530000|2021-01-20 04:38:50|503.91|499.91|503.66|499.66|503.96|499.96|503.66|499.66|33
1611117540000|2021-01-20 04:39:00|503.67|499.67|503.52|499.52|503.71|499.71|503.52|499.52|19
1611117550000|2021-01-20 04:39:10|503.57|499.57|503.77|499.77|503.8|499.8|503.34|499.34|33
1611117560000|2021-01-20 04:39:20|503.76|499.76|503.77|499.77|503.87|499.87|503.75|499.75|22
1611117570000|2021-01-20 04:39:30|503.76|499.76|503.66|499.66|503.76|499.76|503.58|499.58|18
1611117580000|2021-01-20 04:39:40|503.65|499.65|503.62|499.62|503.66|499.66|503.61|499.61|9
1611117590000|2021-01-20 04:39:50|503.61|499.61|503.62|499.62|503.66|499.66|503.6|499.6|15
1611117600000|2021-01-20 04:40:00|503.57|499.57|503.09|499.09|503.57|499.57|503.09|499.09|27
1611117610000|2021-01-20 04:40:10|503.1|499.1|502.55|498.55|503.13|499.13|502.55|498.55|31
1611117620000|2021-01-20 04:40:20|502.53|498.53|502.3|498.3|502.58|498.58|502.29|498.29|24
1611117630000|2021-01-20 04:40:30|502.29|498.29|502.58|498.58|502.58|498.58|502.27|498.27|21
1611117640000|2021-01-20 04:40:40|502.59|498.59|502.52|498.52|502.59|498.59|502.43|498.43|29
1611117650000|2021-01-20 04:40:50|502.5|498.5|502.3|498.3|502.51|498.51|502.29|498.29|26
1611117660000|2021-01-20 04:41:00|502.31|498.31|502.15|498.15|502.47|498.47|502.13|498.13|29
1611117670000|2021-01-20 04:41:10|502.12|498.12|502.16|498.16|502.19|498.19|502.11|498.11|13
1611117680000|2021-01-20 04:41:20|502.13|498.13|502.13|498.13|502.17|498.17|502.12|498.12|13
1611117690000|2021-01-20 04:41:30|502.12|498.12|501.97|497.97|502.12|498.12|501.62|497.62|29
1611117700000|2021-01-20 04:41:40|501.92|497.92|502.17|498.17|502.23|498.23|501.92|497.92|25
1611117710000|2021-01-20 04:41:50|502.3|498.3|502.82|498.82|502.82|498.82|502.21|498.21|26
1611117720000|2021-01-20 04:42:00|502.87|498.87|503|499|503.06|499.06|502.82|498.82|17
1611117730000|2021-01-20 04:42:10|502.97|498.97|502.99|498.99|503.05|499.05|502.96|498.96|14
1611117740000|2021-01-20 04:42:20|502.98|498.98|502.93|498.93|503.02|499.02|502.93|498.93|19
1611117750000|2021-01-20 04:42:30|502.97|498.97|502.89|498.89|502.97|498.97|502.79|498.79|23
1611117760000|2021-01-20 04:42:40|502.87|498.87|502.53|498.53|502.87|498.87|502.3|498.3|30
1611117770000|2021-01-20 04:42:50|502.54|498.54|502.58|498.58|502.61|498.61|502.52|498.52|23
1611117780000|2021-01-20 04:43:00|502.6|498.6|502.36|498.36|502.64|498.64|502.36|498.36|26
1611117790000|2021-01-20 04:43:10|502.37|498.37|501.77|497.77|502.37|498.37|501.74|497.74|20
1611117800000|2021-01-20 04:43:20|501.7|497.7|501.8|497.8|501.8|497.8|501.55|497.55|20
1611117810000|2021-01-20 04:43:30|501.81|497.81|501.71|497.71|501.82|497.82|501.59|497.59|14
1611117820000|2021-01-20 04:43:40|501.69|497.69|502.48|498.48|502.49|498.49|501.55|497.55|28
1611117830000|2021-01-20 04:43:50|502.44|498.44|502.53|498.53|502.61|498.61|502.44|498.44|25
1611117840000|2021-01-20 04:44:00|502.51|498.51|502.52|498.52|502.6|498.6|502.49|498.49|32
1611117850000|2021-01-20 04:44:10|502.54|498.54|502.39|498.39|502.59|498.59|502.33|498.33|32
1611117860000|2021-01-20 04:44:20|502.41|498.41|502.39|498.39|502.5|498.5|502.39|498.39|20
1611117870000|2021-01-20 04:44:30|502.37|498.37|502.03|498.03|502.38|498.38|502.02|498.02|20
1611117880000|2021-01-20 04:44:40|502.02|498.02|501.96|497.96|502.03|498.03|501.92|497.92|21
1611117890000|2021-01-20 04:44:50|502|498|502.08|498.08|502.23|498.23|501.96|497.96|20
1611117900000|2021-01-20 04:45:00|502.04|498.04|501.98|497.98|502.04|498.04|501.96|497.96|12
1611117910000|2021-01-20 04:45:10|501.99|497.99|501.61|497.61|501.99|497.99|501.6|497.6|23
1611117920000|2021-01-20 04:45:20|501.6|497.6|501.62|497.62|501.68|497.68|501.6|497.6|10
1611117930000|2021-01-20 04:45:30|501.63|497.63|501.59|497.59|501.65|497.65|501.57|497.57|14
1611117940000|2021-01-20 04:45:40|501.6|497.6|501.13|497.13|501.62|497.62|501.13|497.13|25
1611117950000|2021-01-20 04:45:50|501.18|497.18|501.2|497.2|501.24|497.24|501.07|497.07|23
1611117960000|2021-01-20 04:46:00|501.17|497.17|502.07|498.07|502.07|498.07|500.88|496.88|32
1611117970000|2021-01-20 04:46:10|502.29|498.29|502.46|498.46|502.47|498.47|502.13|498.13|28
1611117980000|2021-01-20 04:46:20|502.47|498.47|502.96|498.96|502.98|498.98|502.42|498.42|27
1611117990000|2021-01-20 04:46:30|503|499|502.91|498.91|503.05|499.05|502.91|498.91|21
1611118000000|2021-01-20 04:46:40|502.92|498.92|503.28|499.28|503.29|499.29|502.92|498.92|21
1611118010000|2021-01-20 04:46:50|503.25|499.25|503.25|499.25|503.28|499.28|503.18|499.18|24
1611118020000|2021-01-20 04:47:00|503.23|499.23|503.09|499.09|503.23|499.23|503.08|499.08|19
1611118030000|2021-01-20 04:47:10|503.1|499.1|502.76|498.76|503.1|499.1|502.76|498.76|25
1611118040000|2021-01-20 04:47:20|502.79|498.79|502.93|498.93|502.95|498.95|502.73|498.73|25
1611118050000|2021-01-20 04:47:30|502.98|498.98|503.04|499.04|503.04|499.04|502.96|498.96|22
1611118060000|2021-01-20 04:47:40|503.05|499.05|503.15|499.15|503.23|499.23|502.98|498.98|22
1611118070000|2021-01-20 04:47:50|503.17|499.17|503.15|499.15|503.18|499.18|503.06|499.06|16
1611118080000|2021-01-20 04:48:00|503.12|499.12|503.04|499.04|503.12|499.12|503.03|499.03|13
1611118090000|2021-01-20 04:48:10|503.03|499.03|502.79|498.79|503.07|499.07|502.77|498.77|27
1611118100000|2021-01-20 04:48:20|502.74|498.74|502.9|498.9|502.91|498.91|502.73|498.73|10
1611118110000|2021-01-20 04:48:30|502.91|498.91|503.41|499.41|503.42|499.42|502.9|498.9|25
1611118120000|2021-01-20 04:48:40|503.42|499.42|503.49|499.49|503.49|499.49|503.39|499.39|13
1611118130000|2021-01-20 04:48:50|503.5|499.5|503.99|499.99|503.99|499.99|503.45|499.45|23
1611118140000|2021-01-20 04:49:00|503.98|499.98|503.94|499.94|504.21|500.21|503.93|499.93|23
1611118150000|2021-01-20 04:49:10|503.99|499.99|503.81|499.81|503.99|499.99|503.78|499.78|21
1611118160000|2021-01-20 04:49:20|503.82|499.82|503.92|499.92|504.02|500.02|503.82|499.82|16
1611118170000|2021-01-20 04:49:30|503.91|499.91|504.15|500.15|504.15|500.15|503.8|499.8|27
1611118180000|2021-01-20 04:49:40|504.17|500.17|504.25|500.25|504.27|500.27|504.17|500.17|16
1611118190000|2021-01-20 04:49:50|504.2|500.2|504.35|500.35|504.4|500.4|504.2|500.2|12
1611118200000|2021-01-20 04:50:00|504.39|500.39|504.59|500.59|504.59|500.59|504.38|500.38|18
1611118210000|2021-01-20 04:50:10|504.65|500.65|504.98|500.98|505|501|504.53|500.53|17
1611118220000|2021-01-20 04:50:20|505|501|504.75|500.75|505.27|501.27|504.75|500.75|16
1611118230000|2021-01-20 04:50:30|504.74|500.74|505.03|501.03|505.05|501.05|504.74|500.74|19
1611118240000|2021-01-20 04:50:40|505.05|501.05|505.27|501.27|505.39|501.39|505.05|501.05|24
1611118250000|2021-01-20 04:50:50|505.22|501.22|505.15|501.15|505.22|501.22|505.11|501.11|14
1611118260000|2021-01-20 04:51:00|505.16|501.16|504.97|500.97|505.3|501.3|504.96|500.96|25
1611118270000|2021-01-20 04:51:10|505|501|504.78|500.78|505|501|504.71|500.71|21
1611118280000|2021-01-20 04:51:20|504.8|500.8|504.86|500.86|504.87|500.87|504.77|500.77|10
1611118290000|2021-01-20 04:51:30|504.85|500.85|505.31|501.31|505.33|501.33|504.85|500.85|18
1611118300000|2021-01-20 04:51:40|505.32|501.32|505.2|501.2|505.39|501.39|505.18|501.18|23
1611118310000|2021-01-20 04:51:50|505.24|501.24|505.43|501.43|505.46|501.46|505.24|501.24|10
1611118320000|2021-01-20 04:52:00|505.46|501.46|505.04|501.04|505.47|501.47|505.04|501.04|18
1611118330000|2021-01-20 04:52:10|504.89|500.89|505.21|501.21|505.25|501.25|504.88|500.88|28
1611118340000|2021-01-20 04:52:20|505.23|501.23|505.19|501.19|505.28|501.28|505.17|501.17|20
1611118350000|2021-01-20 04:52:30|505.11|501.11|505.15|501.15|505.32|501.32|505|501|24
1611118360000|2021-01-20 04:52:40|505.14|501.14|504.96|500.96|505.15|501.15|504.94|500.94|25
1611118370000|2021-01-20 04:52:50|504.95|500.95|504.91|500.91|504.95|500.95|504.91|500.91|10
1611118380000|2021-01-20 04:53:00|504.92|500.92|504.82|500.82|504.92|500.92|504.72|500.72|16
1611118390000|2021-01-20 04:53:10|504.81|500.81|504.71|500.71|504.86|500.86|504.71|500.71|23
1611118400000|2021-01-20 04:53:20|504.7|500.7|504.7|500.7|504.73|500.73|504.57|500.57|24
1611118410000|2021-01-20 04:53:30|504.68|500.68|504.57|500.57|504.68|500.68|504.56|500.56|13
1611118420000|2021-01-20 04:53:40|504.46|500.46|504.31|500.31|504.46|500.46|504.3|500.3|12
1611118430000|2021-01-20 04:53:50|504.32|500.32|504.27|500.27|504.33|500.33|504.27|500.27|8
1611118440000|2021-01-20 04:54:00|504.26|500.26|504.43|500.43|504.43|500.43|504.22|500.22|16
1611118450000|2021-01-20 04:54:10|504.42|500.42|504.6|500.6|504.83|500.83|504.42|500.42|29
1611118460000|2021-01-20 04:54:20|504.59|500.59|504.65|500.65|504.65|500.65|504.51|500.51|14
1611118470000|2021-01-20 04:54:30|504.64|500.64|504.27|500.27|504.64|500.64|504.27|500.27|28
1611118480000|2021-01-20 04:54:40|504.28|500.28|503.95|499.95|504.28|500.28|503.95|499.95|18
1611118490000|2021-01-20 04:54:50|503.96|499.96|504.15|500.15|504.15|500.15|503.88|499.88|17
1611118500000|2021-01-20 04:55:00|504.13|500.13|503.78|499.78|504.2|500.2|503.76|499.76|28
1611118510000|2021-01-20 04:55:10|503.76|499.76|503.74|499.74|503.87|499.87|503.69|499.69|22
1611118520000|2021-01-20 04:55:20|503.72|499.72|503.79|499.79|503.94|499.94|503.72|499.72|19
1611118530000|2021-01-20 04:55:30|503.78|499.78|503.37|499.37|503.78|499.78|503.37|499.37|22
1611118540000|2021-01-20 04:55:40|503.36|499.36|503.26|499.26|503.36|499.36|503.26|499.26|17
1611118550000|2021-01-20 04:55:50|503.25|499.25|503.05|499.05|503.31|499.31|502.97|498.97|31
1611118560000|2021-01-20 04:56:00|503.03|499.03|503.19|499.19|503.19|499.19|503|499|13
1611118570000|2021-01-20 04:56:10|503.21|499.21|503.16|499.16|503.54|499.54|503.16|499.16|30
1611118580000|2021-01-20 04:56:20|503.19|499.19|503.34|499.34|503.34|499.34|503.17|499.17|25
1611118590000|2021-01-20 04:56:30|503.32|499.32|503.33|499.33|503.39|499.39|503.32|499.32|20
1611118600000|2021-01-20 04:56:40|503.37|499.37|503.3|499.3|503.48|499.48|503.3|499.3|22
1611118610000|2021-01-20 04:56:50|503.28|499.28|503.24|499.24|503.33|499.33|503.2|499.2|24
1611118620000|2021-01-20 04:57:00|503.21|499.21|503.37|499.37|503.37|499.37|503.2|499.2|14
1611118630000|2021-01-20 04:57:10|503.41|499.41|503.57|499.57|503.58|499.58|503.41|499.41|22
1611118640000|2021-01-20 04:57:20|503.56|499.56|503.62|499.62|503.62|499.62|503.5|499.5|15
1611118650000|2021-01-20 04:57:30|503.6|499.6|503.59|499.59|503.72|499.72|503.54|499.54|23
1611118660000|2021-01-20 04:57:40|503.6|499.6|503.45|499.45|503.61|499.61|503.45|499.45|23
1611118670000|2021-01-20 04:57:50|503.44|499.44|503.43|499.43|503.44|499.44|503.42|499.42|14
1611118680000|2021-01-20 04:58:00|503.42|499.42|503.29|499.29|503.42|499.42|503.29|499.29|12
1611118690000|2021-01-20 04:58:10|503.3|499.3|503.87|499.87|503.87|499.87|503.3|499.3|15
1611118700000|2021-01-20 04:58:20|503.86|499.86|503.64|499.64|503.87|499.87|503.61|499.61|20
1611118710000|2021-01-20 04:58:30|503.65|499.65|503.58|499.58|503.65|499.65|503.53|499.53|19
1611118720000|2021-01-20 04:58:40|503.59|499.59|503.36|499.36|503.59|499.59|503.36|499.36|13
1611118730000|2021-01-20 04:58:50|503.35|499.35|503.1|499.1|503.35|499.35|503.05|499.05|24
1611118740000|2021-01-20 04:59:00|503.11|499.11|503.05|499.05|503.11|499.11|503.04|499.04|9
1611118750000|2021-01-20 04:59:10|503.07|499.07|503.01|499.01|503.14|499.14|502.97|498.97|20
1611118760000|2021-01-20 04:59:20|503|499|502.85|498.85|503.07|499.07|502.82|498.82|13
1611118770000|2021-01-20 04:59:30|502.9|498.9|502.62|498.62|502.93|498.93|502.62|498.62|18
1611118780000|2021-01-20 04:59:40|502.64|498.64|502.55|498.55|502.67|498.67|502.52|498.52|16
1611118790000|2021-01-20 04:59:50|502.5|498.5|502.53|498.53|502.69|498.69|502.47|498.47|17
1611118800000|2021-01-20 05:00:00|502.54|498.54|502.51|498.51|502.65|498.65|502.47|498.47|14
1611118810000|2021-01-20 05:00:10|502.44|498.44|502.44|498.44|502.46|498.46|502.36|498.36|21
1611118820000|2021-01-20 05:00:20|502.45|498.45|502.4|498.4|502.5|498.5|502.37|498.37|25
1611118830000|2021-01-20 05:00:30|502.36|498.36|502.2|498.2|502.39|498.39|502.19|498.19|16
1611118840000|2021-01-20 05:00:40|502.21|498.21|502.06|498.06|502.25|498.25|502.06|498.06|17
1611118850000|2021-01-20 05:00:50|502.07|498.07|502.35|498.35|502.35|498.35|502.07|498.07|18
1611118860000|2021-01-20 05:01:00|502.36|498.36|502.11|498.11|502.37|498.37|502.11|498.11|17
1611118870000|2021-01-20 05:01:10|502.1|498.1|502.07|498.07|502.1|498.1|501.99|497.99|22
1611118880000|2021-01-20 05:01:20|502.06|498.06|502.39|498.39|502.47|498.47|502.06|498.06|17
1611118890000|2021-01-20 05:01:30|502.4|498.4|502.67|498.67|502.67|498.67|502.28|498.28|12
1611118900000|2021-01-20 05:01:40|502.66|498.66|502.55|498.55|502.72|498.72|502.55|498.55|18
1611118910000|2021-01-20 05:01:50|502.62|498.62|502.79|498.79|502.79|498.79|502.61|498.61|24
1611118920000|2021-01-20 05:02:00|502.81|498.81|503.37|499.37|503.37|499.37|502.81|498.81|10
1611118930000|2021-01-20 05:02:10|503.4|499.4|503.72|499.72|503.72|499.72|503.4|499.4|20
1611118940000|2021-01-20 05:02:20|503.76|499.76|504.6|500.6|504.6|500.6|503.76|499.76|30
1611118950000|2021-01-20 05:02:30|504.49|500.49|504.86|500.86|504.92|500.92|504.49|500.49|23
1611118960000|2021-01-20 05:02:40|504.85|500.85|505.07|501.07|505.1|501.1|504.85|500.85|19
1611118970000|2021-01-20 05:02:50|505.04|501.04|505.06|501.06|505.06|501.06|504.92|500.92|21
1611118980000|2021-01-20 05:03:00|505.05|501.05|504.97|500.97|505.17|501.17|504.97|500.97|17
1611118990000|2021-01-20 05:03:10|504.99|500.99|504.92|500.92|504.99|500.99|504.92|500.92|7
1611119000000|2021-01-20 05:03:20|504.91|500.91|504.56|500.56|504.92|500.92|504.55|500.55|16
1611119010000|2021-01-20 05:03:30|504.55|500.55|504.3|500.3|504.61|500.61|504.3|500.3|17
1611119020000|2021-01-20 05:03:40|504.28|500.28|503.97|499.97|504.28|500.28|503.95|499.95|19
1611119030000|2021-01-20 05:03:50|503.96|499.96|504.19|500.19|504.19|500.19|503.96|499.96|17
1611119040000|2021-01-20 05:04:00|504.18|500.18|504.05|500.05|504.21|500.21|503.86|499.86|26
1611119050000|2021-01-20 05:04:10|504.03|500.03|503.97|499.97|504.03|500.03|503.93|499.93|6
1611119060000|2021-01-20 05:04:20|504.03|500.03|504.04|500.04|504.09|500.09|504.03|500.03|7
1611119070000|2021-01-20 05:04:30|504.16|500.16|503.97|499.97|504.16|500.16|503.97|499.97|13
1611119080000|2021-01-20 05:04:40|504|500|503.86|499.86|504|500|503.85|499.85|18
1611119090000|2021-01-20 05:04:50|503.85|499.85|503.89|499.89|503.91|499.91|503.83|499.83|10
1611119100000|2021-01-20 05:05:00|503.87|499.87|503.26|499.26|503.87|499.87|503.26|499.26|27
1611119110000|2021-01-20 05:05:10|503.27|499.27|503.63|499.63|503.63|499.63|503.22|499.22|18
1611119120000|2021-01-20 05:05:20|503.61|499.61|503.46|499.46|503.61|499.61|503.46|499.46|15
1611119130000|2021-01-20 05:05:30|503.45|499.45|503.49|499.49|503.51|499.51|503.44|499.44|13
1611119140000|2021-01-20 05:05:40|503.51|499.51|503.56|499.56|503.6|499.6|503.49|499.49|13
1611119150000|2021-01-20 05:05:50|503.59|499.59|503.72|499.72|503.79|499.79|503.51|499.51|16
1611119160000|2021-01-20 05:06:00|503.71|499.71|503.73|499.73|503.77|499.77|503.44|499.44|17
1611119170000|2021-01-20 05:06:10|503.71|499.71|503.78|499.78|504.05|500.05|503.68|499.68|21
1611119180000|2021-01-20 05:06:20|503.77|499.77|503.82|499.82|503.82|499.82|503.72|499.72|8
1611119190000|2021-01-20 05:06:30|503.79|499.79|503.42|499.42|503.8|499.8|503.41|499.41|28
1611119200000|2021-01-20 05:06:40|503.41|499.41|503.47|499.47|503.48|499.48|503.41|499.41|28
1611119210000|2021-01-20 05:06:50|503.48|499.48|503.47|499.47|503.5|499.5|503.43|499.43|24
1611119220000|2021-01-20 05:07:00|503.46|499.46|503.68|499.68|503.68|499.68|503.45|499.45|18
1611119230000|2021-01-20 05:07:10|503.66|499.66|503.89|499.89|503.89|499.89|503.65|499.65|19
1611119240000|2021-01-20 05:07:20|503.93|499.93|504.43|500.43|504.43|500.43|503.87|499.87|18
1611119250000|2021-01-20 05:07:30|504.45|500.45|504.48|500.48|504.48|500.48|504.45|500.45|6
1611119260000|2021-01-20 05:07:40|504.47|500.47|504.41|500.41|504.47|500.47|504.31|500.31|10
1611119270000|2021-01-20 05:07:50|504.42|500.42|504.55|500.55|504.7|500.7|504.42|500.42|15
1611119280000|2021-01-20 05:08:00|504.53|500.53|505.29|501.29|505.29|501.29|504.53|500.53|8
1611119290000|2021-01-20 05:08:10|505.3|501.3|505.34|501.34|505.34|501.34|505.3|501.3|9
1611119300000|2021-01-20 05:08:20|505.38|501.38|505.25|501.25|505.54|501.54|505.25|501.25|24
1611119310000|2021-01-20 05:08:30|505.28|501.28|505.37|501.37|505.37|501.37|505.24|501.24|25
1611119320000|2021-01-20 05:08:40|505.41|501.41|505.34|501.34|505.41|501.41|505.27|501.27|14
1611119330000|2021-01-20 05:08:50|505.35|501.35|505.36|501.36|505.37|501.37|505.35|501.35|8
1611119340000|2021-01-20 05:09:00|505.33|501.33|505.17|501.17|505.33|501.33|505.16|501.16|21
1611119350000|2021-01-20 05:09:10|505.18|501.18|504.75|500.75|505.18|501.18|504.75|500.75|31
1611119360000|2021-01-20 05:09:20|504.7|500.7|504.73|500.73|504.79|500.79|504.56|500.56|26
1611119370000|2021-01-20 05:09:30|504.74|500.74|504.16|500.16|504.74|500.74|504.16|500.16|26
1611119380000|2021-01-20 05:09:40|504.12|500.12|504.14|500.14|504.18|500.18|503.93|499.93|24
1611119390000|2021-01-20 05:09:50|504.16|500.16|504.27|500.27|504.43|500.43|504.16|500.16|20
1611119400000|2021-01-20 05:10:00|504.29|500.29|504.21|500.21|504.29|500.29|504.13|500.13|20
1611119410000|2021-01-20 05:10:10|504.26|500.26|504.14|500.14|504.28|500.28|504.14|500.14|18
1611119420000|2021-01-20 05:10:20|504.1|500.1|504.07|500.07|504.12|500.12|504.07|500.07|13
1611119430000|2021-01-20 05:10:30|504.08|500.08|504.13|500.13|504.14|500.14|504.06|500.06|17
1611119440000|2021-01-20 05:10:40|504.11|500.11|504.01|500.01|504.15|500.15|503.95|499.95|29
1611119450000|2021-01-20 05:10:50|503.98|499.98|503.87|499.87|504.04|500.04|503.87|499.87|19
1611119460000|2021-01-20 05:11:00|503.86|499.86|503.67|499.67|503.86|499.86|503.67|499.67|21
1611119470000|2021-01-20 05:11:10|503.68|499.68|503.65|499.65|503.68|499.68|503.65|499.65|4
1611119480000|2021-01-20 05:11:20|503.64|499.64|503.47|499.47|503.64|499.64|503.46|499.46|21
1611119490000|2021-01-20 05:11:30|503.52|499.52|503.05|499.05|503.58|499.58|503.04|499.04|14
1611119500000|2021-01-20 05:11:40|503.06|499.06|503.13|499.13|503.13|499.13|503.04|499.04|19
1611119510000|2021-01-20 05:11:50|503.14|499.14|503.16|499.16|503.17|499.17|503.14|499.14|6
1611119520000|2021-01-20 05:12:00|503.14|499.14|502.85|498.85|503.14|499.14|502.82|498.82|24
1611119530000|2021-01-20 05:12:10|502.78|498.78|502.47|498.47|502.87|498.87|502.47|498.47|18
1611119540000|2021-01-20 05:12:20|502.43|498.43|502.44|498.44|502.54|498.54|502.35|498.35|25
1611119550000|2021-01-20 05:12:30|502.43|498.43|502.04|498.04|502.43|498.43|502.04|498.04|22
1611119560000|2021-01-20 05:12:40|502.05|498.05|502.19|498.19|502.19|498.19|502.04|498.04|22
1611119570000|2021-01-20 05:12:50|502.21|498.21|502.17|498.17|502.21|498.21|502.16|498.16|13
1611119580000|2021-01-20 05:13:00|502.16|498.16|502.02|498.02|502.17|498.17|501.98|497.98|16
1611119590000|2021-01-20 05:13:10|502.03|498.03|501.94|497.94|502.06|498.06|501.93|497.93|23
1611119600000|2021-01-20 05:13:20|501.91|497.91|502.01|498.01|502.01|498.01|501.91|497.91|10
1611119610000|2021-01-20 05:13:30|502|498|501.95|497.95|502.02|498.02|501.94|497.94|21
1611119620000|2021-01-20 05:13:40|501.98|497.98|502.01|498.01|502.03|498.03|501.94|497.94|18
1611119630000|2021-01-20 05:13:50|502.05|498.05|502.38|498.38|502.39|498.39|502.02|498.02|14
1611119640000|2021-01-20 05:14:00|502.39|498.39|502.39|498.39|502.41|498.41|502.36|498.36|10
1611119650000|2021-01-20 05:14:10|502.38|498.38|502.32|498.32|502.39|498.39|502.32|498.32|19
1611119660000|2021-01-20 05:14:20|502.35|498.35|502.31|498.31|502.35|498.35|502.27|498.27|13
1611119670000|2021-01-20 05:14:30|502.32|498.32|502.44|498.44|502.44|498.44|502.15|498.15|13
1611119680000|2021-01-20 05:14:40|502.42|498.42|502.77|498.77|502.78|498.78|502.42|498.42|24
1611119690000|2021-01-20 05:14:50|502.78|498.78|502.93|498.93|502.98|498.98|502.77|498.77|12
1611119700000|2021-01-20 05:15:00|502.94|498.94|503.16|499.16|503.26|499.26|502.93|498.93|17
1611119710000|2021-01-20 05:15:10|503.17|499.17|502.77|498.77|503.17|499.17|502.77|498.77|18
1611119720000|2021-01-20 05:15:20|502.78|498.78|502.75|498.75|502.79|498.79|502.75|498.75|10
1611119730000|2021-01-20 05:15:30|502.77|498.77|502.6|498.6|502.77|498.77|502.6|498.6|13
1611119740000|2021-01-20 05:15:40|502.54|498.54|502.39|498.39|502.55|498.55|502.39|498.39|14
1611119750000|2021-01-20 05:15:50|502.35|498.35|502.33|498.33|502.35|498.35|502.27|498.27|15
1611119760000|2021-01-20 05:16:00|502.34|498.34|502.08|498.08|502.34|498.34|502.07|498.07|15
1611119770000|2021-01-20 05:16:10|502.09|498.09|502.47|498.47|502.47|498.47|502.09|498.09|29
1611119780000|2021-01-20 05:16:20|502.48|498.48|502.37|498.37|502.49|498.49|502.37|498.37|15
1611119790000|2021-01-20 05:16:30|502.36|498.36|502.35|498.35|502.37|498.37|502.32|498.32|9
1611119800000|2021-01-20 05:16:40|502.3|498.3|502.36|498.36|502.39|498.39|502.29|498.29|19
1611119810000|2021-01-20 05:16:50|502.37|498.37|502.43|498.43|502.49|498.49|502.36|498.36|16
1611119820000|2021-01-20 05:17:00|502.44|498.44|502.54|498.54|502.55|498.55|502.43|498.43|18
1611119830000|2021-01-20 05:17:10|502.55|498.55|502.43|498.43|502.61|498.61|502.43|498.43|17
1611119840000|2021-01-20 05:17:20|502.42|498.42|502.73|498.73|502.73|498.73|502.42|498.42|23
1611119850000|2021-01-20 05:17:30|502.75|498.75|502.78|498.78|502.78|498.78|502.73|498.73|7
1611119860000|2021-01-20 05:17:40|502.76|498.76|502.75|498.75|502.78|498.78|502.75|498.75|12
1611119870000|2021-01-20 05:17:50|502.77|498.77|502.77|498.77|502.78|498.78|502.77|498.77|7
1611119880000|2021-01-20 05:18:00|502.75|498.75|502.76|498.76|502.79|498.79|502.75|498.75|7
1611119890000|2021-01-20 05:18:10|502.77|498.77|502.77|498.77|502.77|498.77|502.76|498.76|3
1611119900000|2021-01-20 05:18:20|502.79|498.79|502.91|498.91|502.96|498.96|502.79|498.79|12
1611119910000|2021-01-20 05:18:30|502.92|498.92|503.18|499.18|503.21|499.21|502.87|498.87|10
1611119920000|2021-01-20 05:18:40|503.12|499.12|503.59|499.59|503.59|499.59|503.12|499.12|11
1611119930000|2021-01-20 05:18:50|503.6|499.6|504|500|504.01|500.01|503.6|499.6|14
1611119940000|2021-01-20 05:19:00|503.95|499.95|503.95|499.95|503.98|499.98|503.94|499.94|14
1611119950000|2021-01-20 05:19:10|503.93|499.93|503.69|499.69|503.93|499.93|503.66|499.66|21
1611119960000|2021-01-20 05:19:20|503.59|499.59|503.52|499.52|503.6|499.6|503.48|499.48|20
1611119970000|2021-01-20 05:19:30|503.53|499.53|503.7|499.7|503.71|499.71|503.52|499.52|23
1611119980000|2021-01-20 05:19:40|503.71|499.71|503.71|499.71|503.72|499.72|503.66|499.66|12
1611119990000|2021-01-20 05:19:50|503.72|499.72|503.67|499.67|503.72|499.72|503.67|499.67|7
1611120000000|2021-01-20 05:20:00|503.64|499.64|503.5|499.5|503.64|499.64|503.5|499.5|21
1611120010000|2021-01-20 05:20:10|503.51|499.51|503.35|499.35|503.55|499.55|503.35|499.35|25
1611120020000|2021-01-20 05:20:20|503.36|499.36|503.34|499.34|503.36|499.36|503.32|499.32|7
1611120030000|2021-01-20 05:20:30|503.31|499.31|503.24|499.24|503.31|499.31|503.24|499.24|10
1611120040000|2021-01-20 05:20:40|503.22|499.22|502.64|498.64|503.22|499.22|502.6|498.6|22
1611120050000|2021-01-20 05:20:50|502.6|498.6|502.84|498.84|502.84|498.84|502.6|498.6|20
1611120060000|2021-01-20 05:21:00|502.82|498.82|502.75|498.75|502.82|498.82|502.74|498.74|11
1611120070000|2021-01-20 05:21:10|502.73|498.73|502.82|498.82|502.82|498.82|502.71|498.71|16
1611120080000|2021-01-20 05:21:20|502.79|498.79|502.95|498.95|503.07|499.07|502.6|498.6|23
1611120090000|2021-01-20 05:21:30|502.96|498.96|503.69|499.69|503.69|499.69|502.96|498.96|24
1611120100000|2021-01-20 05:21:40|503.7|499.7|503.7|499.7|503.92|499.92|503.69|499.69|24
1611120110000|2021-01-20 05:21:50|503.71|499.71|504.24|500.24|504.24|500.24|503.6|499.6|18
1611120120000|2021-01-20 05:22:00|504.25|500.25|503.83|499.83|504.28|500.28|503.72|499.72|24
1611120130000|2021-01-20 05:22:10|503.84|499.84|504.19|500.19|504.19|500.19|503.83|499.83|14
1611120140000|2021-01-20 05:22:20|504.21|500.21|504.2|500.2|504.27|500.27|504.16|500.16|20
1611120150000|2021-01-20 05:22:30|504.19|500.19|504.22|500.22|504.23|500.23|504.19|500.19|9
1611120160000|2021-01-20 05:22:40|504.18|500.18|504.26|500.26|504.26|500.26|504.18|500.18|8
1611120170000|2021-01-20 05:22:50|504.25|500.25|504.17|500.17|504.25|500.25|504.17|500.17|8
1611120180000|2021-01-20 05:23:00|504.15|500.15|504|500|504.15|500.15|503.92|499.92|18
1611120190000|2021-01-20 05:23:10|503.94|499.94|503.78|499.78|503.94|499.94|503.78|499.78|11
1611120200000|2021-01-20 05:23:20|503.8|499.8|503.97|499.97|503.98|499.98|503.8|499.8|19
1611120210000|2021-01-20 05:23:30|503.95|499.95|503.85|499.85|503.99|499.99|503.73|499.73|18
1611120220000|2021-01-20 05:23:40|503.84|499.84|503.93|499.93|503.96|499.96|503.77|499.77|24
1611120230000|2021-01-20 05:23:50|503.96|499.96|504.11|500.11|504.13|500.13|503.95|499.95|15
1611120240000|2021-01-20 05:24:00|504.14|500.14|504.25|500.25|504.26|500.26|504.14|500.14|9
1611120250000|2021-01-20 05:24:10|504.24|500.24|504.58|500.58|504.58|500.58|504.18|500.18|17
1611120260000|2021-01-20 05:24:20|504.6|500.6|505.42|501.42|505.42|501.42|504.6|500.6|27
1611120270000|2021-01-20 05:24:30|505.45|501.45|505.42|501.42|505.45|501.45|505.37|501.37|11
1611120280000|2021-01-20 05:24:40|505.4|501.4|505.42|501.42|505.42|501.42|505.4|501.4|2
1611120290000|2021-01-20 05:24:50|505.54|501.54|505.51|501.51|505.54|501.54|505.46|501.46|17
1611120300000|2021-01-20 05:25:00|505.49|501.49|505.41|501.41|505.5|501.5|505.41|501.41|12
1611120310000|2021-01-20 05:25:10|505.4|501.4|505.44|501.44|505.53|501.53|505.39|501.39|17
1611120320000|2021-01-20 05:25:20|505.42|501.42|505.77|501.77|505.86|501.86|505.42|501.42|25
1611120330000|2021-01-20 05:25:30|505.81|501.81|505.75|501.75|505.83|501.83|505.75|501.75|12
1611120340000|2021-01-20 05:25:40|505.73|501.73|506.12|502.12|506.14|502.14|505.64|501.64|24
1611120350000|2021-01-20 05:25:50|506.1|502.1|506.19|502.19|506.2|502.2|506.07|502.07|9
1611120360000|2021-01-20 05:26:00|506.2|502.2|506.12|502.12|506.2|502.2|506.08|502.08|13
1611120370000|2021-01-20 05:26:10|506.1|502.1|506.14|502.14|506.16|502.16|506.08|502.08|13
1611120380000|2021-01-20 05:26:20|506.15|502.15|506.26|502.26|506.26|502.26|506.14|502.14|18
1611120390000|2021-01-20 05:26:30|506.27|502.27|506.4|502.4|506.4|502.4|506.27|502.27|11
1611120400000|2021-01-20 05:26:40|506.39|502.39|506.02|502.02|506.4|502.4|506.02|502.02|25
1611120410000|2021-01-20 05:26:50|506.01|502.01|505.91|501.91|506.01|502.01|505.88|501.88|21
1611120420000|2021-01-20 05:27:00|505.92|501.92|506.28|502.28|506.28|502.28|505.9|501.9|14
1611120430000|2021-01-20 05:27:10|506.29|502.29|506.19|502.19|506.29|502.29|506.19|502.19|16
1611120440000|2021-01-20 05:27:20|506.17|502.17|506.28|502.28|506.28|502.28|506.17|502.17|14
1611120450000|2021-01-20 05:27:30|506.29|502.29|506.19|502.19|506.37|502.37|505.99|501.99|16
1611120460000|2021-01-20 05:27:40|506.18|502.18|506.28|502.28|506.28|502.28|506.06|502.06|21
1611120470000|2021-01-20 05:27:50|506.31|502.31|506.21|502.21|506.37|502.37|505.97|501.97|28
1611120480000|2021-01-20 05:28:00|506.23|502.23|506.22|502.22|506.25|502.25|506.19|502.19|17
1611120490000|2021-01-20 05:28:10|506.21|502.21|506.37|502.37|506.37|502.37|506.19|502.19|19
1611120500000|2021-01-20 05:28:20|506.38|502.38|506.44|502.44|506.45|502.45|506.38|502.38|10
1611120510000|2021-01-20 05:28:30|506.43|502.43|506.36|502.36|506.44|502.44|506.36|502.36|10
1611120520000|2021-01-20 05:28:40|506.33|502.33|506.14|502.14|506.34|502.34|506.13|502.13|16
1611120530000|2021-01-20 05:28:50|506.12|502.12|506|502|506.12|502.12|505.99|501.99|17
1611120540000|2021-01-20 05:29:00|506.04|502.04|505.87|501.87|506.04|502.04|505.86|501.86|22
1611120550000|2021-01-20 05:29:10|505.89|501.89|506.2|502.2|506.2|502.2|505.89|501.89|26
1611120560000|2021-01-20 05:29:20|506.19|502.19|506.04|502.04|506.19|502.19|506.01|502.01|16
1611120570000|2021-01-20 05:29:30|506.03|502.03|505.98|501.98|506.06|502.06|505.97|501.97|22
1611120580000|2021-01-20 05:29:40|505.99|501.99|505.99|501.99|506|502|505.87|501.87|20
1611120590000|2021-01-20 05:29:50|506.02|502.02|506.04|502.04|506.04|502.04|506|502|7
1611120600000|2021-01-20 05:30:00|506.01|502.01|505.58|501.58|506.04|502.04|505.56|501.56|22
1611120610000|2021-01-20 05:30:10|505.59|501.59|505.11|501.11|505.64|501.64|505.1|501.1|30
1611120620000|2021-01-20 05:30:20|505.12|501.12|505.75|501.75|505.79|501.79|505.12|501.12|23
1611120630000|2021-01-20 05:30:30|505.73|501.73|505.37|501.37|505.75|501.75|505.37|501.37|21
1611120640000|2021-01-20 05:30:40|505.36|501.36|505.33|501.33|505.36|501.36|505.18|501.18|23
1611120650000|2021-01-20 05:30:50|505.42|501.42|505.66|501.66|505.67|501.67|505.42|501.42|22
1611120660000|2021-01-20 05:31:00|505.65|501.65|505.49|501.49|505.67|501.67|505.44|501.44|22
1611120670000|2021-01-20 05:31:10|505.48|501.48|505.37|501.37|505.48|501.48|505.34|501.34|19
1611120680000|2021-01-20 05:31:20|505.38|501.38|505.37|501.37|505.39|501.39|505.37|501.37|8
1611120690000|2021-01-20 05:31:30|505.36|501.36|505.34|501.34|505.37|501.37|505.33|501.33|9
1611120700000|2021-01-20 05:31:40|505.33|501.33|505.22|501.22|505.34|501.34|505.22|501.22|22
1611120710000|2021-01-20 05:31:50|505.2|501.2|505.18|501.18|505.2|501.2|504.99|500.99|19
1611120720000|2021-01-20 05:32:00|505.17|501.17|505.14|501.14|505.17|501.17|505.12|501.12|19
1611120730000|2021-01-20 05:32:10|505.15|501.15|505.61|501.61|505.7|501.7|505.13|501.13|24
1611120740000|2021-01-20 05:32:20|505.59|501.59|505.73|501.73|505.73|501.73|505.55|501.55|23
1611120750000|2021-01-20 05:32:30|505.86|501.86|505.81|501.81|506.05|502.05|505.81|501.81|22
1611120760000|2021-01-20 05:32:40|505.72|501.72|505.56|501.56|505.77|501.77|505.52|501.52|25
1611120770000|2021-01-20 05:32:50|505.55|501.55|505.66|501.66|505.72|501.72|505.53|501.53|23
1611120780000|2021-01-20 05:33:00|505.65|501.65|505.37|501.37|505.67|501.67|505.37|501.37|23
1611120790000|2021-01-20 05:33:10|505.35|501.35|505.16|501.16|505.36|501.36|505.15|501.15|16
1611120800000|2021-01-20 05:33:20|505.14|501.14|504.81|500.81|505.14|501.14|504.62|500.62|29
1611120810000|2021-01-20 05:33:30|504.8|500.8|504.75|500.75|504.92|500.92|504.74|500.74|25
1611120820000|2021-01-20 05:33:40|504.71|500.71|504.75|500.75|504.75|500.75|504.68|500.68|15
1611120830000|2021-01-20 05:33:50|504.7|500.7|504.7|500.7|504.75|500.75|504.69|500.69|22
1611120840000|2021-01-20 05:34:00|504.75|500.75|504.34|500.34|504.75|500.75|504.31|500.31|15
1611120850000|2021-01-20 05:34:10|504.36|500.36|504.38|500.38|504.4|500.4|504.35|500.35|14
1611120860000|2021-01-20 05:34:20|504.34|500.34|504.21|500.21|504.34|500.34|504.21|500.21|15
1611120870000|2021-01-20 05:34:30|504.26|500.26|504.46|500.46|504.59|500.59|504.26|500.26|23
1611120880000|2021-01-20 05:34:40|504.49|500.49|504.46|500.46|504.49|500.49|504.32|500.32|25
1611120890000|2021-01-20 05:34:50|504.47|500.47|504.37|500.37|504.74|500.74|504.37|500.37|20
1611120900000|2021-01-20 05:35:00|504.56|500.56|504.38|500.38|504.57|500.57|504.36|500.36|19
1611120910000|2021-01-20 05:35:10|504.35|500.35|504.19|500.19|504.36|500.36|504.19|500.19|21
1611120920000|2021-01-20 05:35:20|504.1|500.1|504.19|500.19|504.2|500.2|504.08|500.08|20
1611120930000|2021-01-20 05:35:30|504.17|500.17|504.14|500.14|504.18|500.18|504.13|500.13|8
1611120940000|2021-01-20 05:35:40|504.13|500.13|503.94|499.94|504.13|500.13|503.93|499.93|16
1611120950000|2021-01-20 05:35:50|503.93|499.93|503.92|499.92|503.94|499.94|503.88|499.88|12
1611120960000|2021-01-20 05:36:00|503.93|499.93|503.73|499.73|503.93|499.93|503.73|499.73|14
1611120970000|2021-01-20 05:36:10|503.7|499.7|502.94|498.94|503.74|499.74|502.94|498.94|21
1611120980000|2021-01-20 05:36:20|502.93|498.93|503.01|499.01|503.04|499.04|502.86|498.86|20
1611120990000|2021-01-20 05:36:30|503.05|499.05|503.96|499.96|503.96|499.96|503.05|499.05|23
1611121000000|2021-01-20 05:36:40|503.95|499.95|503.84|499.84|503.99|499.99|503.84|499.84|18
1611121010000|2021-01-20 05:36:50|503.81|499.81|503.78|499.78|503.85|499.85|503.62|499.62|15
1611121020000|2021-01-20 05:37:00|503.77|499.77|503.39|499.39|503.77|499.77|503.2|499.2|30
1611121030000|2021-01-20 05:37:10|503.49|499.49|503.67|499.67|503.68|499.68|503.35|499.35|15
1611121040000|2021-01-20 05:37:20|503.66|499.66|503.28|499.28|503.67|499.67|503.2|499.2|24
1611121050000|2021-01-20 05:37:30|503.3|499.3|503.46|499.46|503.46|499.46|503.28|499.28|17
1611121060000|2021-01-20 05:37:40|503.43|499.43|503.33|499.33|503.45|499.45|503.33|499.33|24
1611121070000|2021-01-20 05:37:50|503.32|499.32|503.39|499.39|503.39|499.39|503.26|499.26|29
1611121080000|2021-01-20 05:38:00|503.4|499.4|503.51|499.51|503.51|499.51|503.4|499.4|24
1611121090000|2021-01-20 05:38:10|503.49|499.49|503.65|499.65|503.65|499.65|503.49|499.49|9
1611121100000|2021-01-20 05:38:20|503.61|499.61|503.81|499.81|503.87|499.87|503.6|499.6|25
1611121110000|2021-01-20 05:38:30|503.79|499.79|503.7|499.7|503.84|499.84|503.7|499.7|28
1611121120000|2021-01-20 05:38:40|503.71|499.71|503.74|499.74|503.8|499.8|503.7|499.7|18
1611121130000|2021-01-20 05:38:50|503.73|499.73|503.64|499.64|503.73|499.73|503.64|499.64|16
1611121140000|2021-01-20 05:39:00|503.63|499.63|503.48|499.48|503.63|499.63|503.48|499.48|15
1611121150000|2021-01-20 05:39:10|503.47|499.47|503.2|499.2|503.51|499.51|503.2|499.2|23
1611121160000|2021-01-20 05:39:20|503.22|499.22|503.12|499.12|503.22|499.22|503.09|499.09|12
1611121170000|2021-01-20 05:39:30|503.13|499.13|503.09|499.09|503.17|499.17|503.07|499.07|21
1611121180000|2021-01-20 05:39:40|503.07|499.07|503.27|499.27|503.29|499.29|503.07|499.07|16
1611121190000|2021-01-20 05:39:50|503.26|499.26|503.29|499.29|503.3|499.3|503.24|499.24|17
1611121200000|2021-01-20 05:40:00|503.28|499.28|503.29|499.29|503.29|499.29|503.26|499.26|8
1611121210000|2021-01-20 05:40:10|503.3|499.3|503.72|499.72|503.72|499.72|503.3|499.3|21
1611121220000|2021-01-20 05:40:20|503.71|499.71|503.71|499.71|504.27|500.27|503.5|499.5|28
1611121230000|2021-01-20 05:40:30|503.67|499.67|504.3|500.3|504.3|500.3|503.53|499.53|24
1611121240000|2021-01-20 05:40:40|504.31|500.31|504.33|500.33|504.42|500.42|504.23|500.23|25
1611121250000|2021-01-20 05:40:50|504.34|500.34|504.12|500.12|504.34|500.34|503.97|499.97|28
1611121260000|2021-01-20 05:41:00|504.06|500.06|504.01|500.01|504.06|500.06|503.91|499.91|24
1611121270000|2021-01-20 05:41:10|503.99|499.99|504.22|500.22|504.31|500.31|503.99|499.99|19
1611121280000|2021-01-20 05:41:20|504.24|500.24|503.84|499.84|504.24|500.24|503.82|499.82|24
1611121290000|2021-01-20 05:41:30|503.82|499.82|503.85|499.85|503.87|499.87|503.79|499.79|19
1611121300000|2021-01-20 05:41:40|503.84|499.84|503.51|499.51|503.85|499.85|503.51|499.51|22
1611121310000|2021-01-20 05:41:50|503.5|499.5|503.59|499.59|503.6|499.6|503.5|499.5|25
1611121320000|2021-01-20 05:42:00|503.61|499.61|503.55|499.55|503.62|499.62|503.55|499.55|15
1611121330000|2021-01-20 05:42:10|503.54|499.54|503.11|499.11|503.55|499.55|503.09|499.09|12
1611121340000|2021-01-20 05:42:20|503.1|499.1|502.64|498.64|503.11|499.11|502.58|498.58|19
1611121350000|2021-01-20 05:42:30|502.58|498.58|502.45|498.45|502.58|498.58|502.39|498.39|21
1611121360000|2021-01-20 05:42:40|502.5|498.5|501.97|497.97|502.5|498.5|501.95|497.95|28
1611121370000|2021-01-20 05:42:50|502.05|498.05|502.05|498.05|502.37|498.37|502|498|31
1611121380000|2021-01-20 05:43:00|502.06|498.06|502.39|498.39|502.56|498.56|502.02|498.02|28
1611121390000|2021-01-20 05:43:10|502.4|498.4|502.11|498.11|502.4|498.4|502.1|498.1|30
1611121400000|2021-01-20 05:43:20|502.1|498.1|501.63|497.63|502.11|498.11|501.63|497.63|28
1611121410000|2021-01-20 05:43:30|501.64|497.64|501.75|497.75|501.78|497.78|501.64|497.64|22
1611121420000|2021-01-20 05:43:40|501.76|497.76|501.67|497.67|501.76|497.76|501.62|497.62|26
1611121430000|2021-01-20 05:43:50|501.66|497.66|501.63|497.63|501.66|497.66|501.58|497.58|20
1611121440000|2021-01-20 05:44:00|501.64|497.64|501.85|497.85|501.85|497.85|501.63|497.63|18
1611121450000|2021-01-20 05:44:10|501.88|497.88|502.22|498.22|502.24|498.24|501.88|497.88|19
1611121460000|2021-01-20 05:44:20|502.21|498.21|501.82|497.82|502.21|498.21|501.78|497.78|24
1611121470000|2021-01-20 05:44:30|501.83|497.83|502.18|498.18|502.28|498.28|501.81|497.81|29
1611121480000|2021-01-20 05:44:40|502.17|498.17|502|498|502.17|498.17|501.83|497.83|28
1611121490000|2021-01-20 05:44:50|502.02|498.02|502.17|498.17|502.19|498.19|501.97|497.97|18
1611121500000|2021-01-20 05:45:00|502.16|498.16|501.88|497.88|502.16|498.16|501.87|497.87|22
1611121510000|2021-01-20 05:45:10|501.9|497.9|502.16|498.16|502.16|498.16|501.9|497.9|22
1611121520000|2021-01-20 05:45:20|502.13|498.13|502.2|498.2|502.31|498.31|502.1|498.1|26
1611121530000|2021-01-20 05:45:30|502.13|498.13|502.13|498.13|502.15|498.15|502.04|498.04|14
1611121540000|2021-01-20 05:45:40|502.06|498.06|501.72|497.72|502.13|498.13|501.72|497.72|14
1611121550000|2021-01-20 05:45:50|501.71|497.71|501.35|497.35|501.72|497.72|501.28|497.28|24
1611121560000|2021-01-20 05:46:00|501.31|497.31|501.46|497.46|501.47|497.47|501.25|497.25|28
1611121570000|2021-01-20 05:46:10|501.45|497.45|501.47|497.47|501.48|497.48|501.42|497.42|11
1611121580000|2021-01-20 05:46:20|501.48|497.48|501.51|497.51|501.52|497.52|501.48|497.48|12
1611121590000|2021-01-20 05:46:30|501.5|497.5|502.21|498.21|502.21|498.21|501.49|497.49|21
1611121600000|2021-01-20 05:46:40|502.19|498.19|502.31|498.31|502.31|498.31|502.18|498.18|27
1611121610000|2021-01-20 05:46:50|502.3|498.3|501.78|497.78|502.32|498.32|501.78|497.78|31
1611121620000|2021-01-20 05:47:00|501.67|497.67|501.77|497.77|501.94|497.94|501.65|497.65|30
1611121630000|2021-01-20 05:47:10|501.75|497.75|501.55|497.55|501.76|497.76|501.55|497.55|14
1611121640000|2021-01-20 05:47:20|501.5|497.5|501.48|497.48|501.52|497.52|501.45|497.45|24
1611121650000|2021-01-20 05:47:30|501.47|497.47|501.93|497.93|501.93|497.93|501.41|497.41|23
1611121660000|2021-01-20 05:47:40|501.89|497.89|501.66|497.66|501.9|497.9|501.66|497.66|28
1611121670000|2021-01-20 05:47:50|501.64|497.64|501.75|497.75|501.83|497.83|501.56|497.56|20
1611121680000|2021-01-20 05:48:00|501.74|497.74|501.51|497.51|501.74|497.74|501.49|497.49|22
1611121690000|2021-01-20 05:48:10|501.5|497.5|501.26|497.26|501.52|497.52|501.23|497.23|26
1611121700000|2021-01-20 05:48:20|501.27|497.27|501.32|497.32|501.37|497.37|501.26|497.26|20
1611121710000|2021-01-20 05:48:30|501.33|497.33|501.59|497.59|501.61|497.61|501.27|497.27|18
1611121720000|2021-01-20 05:48:40|501.61|497.61|501.85|497.85|501.86|497.86|501.58|497.58|22
1611121730000|2021-01-20 05:48:50|501.82|497.82|501.71|497.71|502.03|498.03|501.67|497.67|27
1611121740000|2021-01-20 05:49:00|501.73|497.73|501.84|497.84|501.89|497.89|501.73|497.73|24
1611121750000|2021-01-20 05:49:10|501.86|497.86|502.02|498.02|502.02|498.02|501.86|497.86|23
1611121760000|2021-01-20 05:49:20|502.1|498.1|502.44|498.44|502.49|498.49|502.01|498.01|18
1611121770000|2021-01-20 05:49:30|502.41|498.41|502.53|498.53|502.54|498.54|502.41|498.41|27
1611121780000|2021-01-20 05:49:40|502.45|498.45|502.48|498.48|502.48|498.48|502.4|498.4|16
1611121790000|2021-01-20 05:49:50|502.46|498.46|502.43|498.43|502.54|498.54|502.39|498.39|19
1611121800000|2021-01-20 05:50:00|502.45|498.45|501.91|497.91|502.45|498.45|501.91|497.91|31
1611121810000|2021-01-20 05:50:10|501.89|497.89|501.83|497.83|501.93|497.93|501.72|497.72|25
1611121820000|2021-01-20 05:50:20|501.82|497.82|501.79|497.79|501.82|497.82|501.76|497.76|10
1611121830000|2021-01-20 05:50:30|501.83|497.83|501.84|497.84|501.86|497.86|501.81|497.81|13
1611121840000|2021-01-20 05:50:40|501.86|497.86|501.88|497.88|501.89|497.89|501.72|497.72|25
1611121850000|2021-01-20 05:50:50|501.65|497.65|502.2|498.2|502.22|498.22|501.65|497.65|20
1611121860000|2021-01-20 05:51:00|502.21|498.21|501.73|497.73|502.21|498.21|501.7|497.7|29
1611121870000|2021-01-20 05:51:10|501.71|497.71|501.72|497.72|501.77|497.77|501.66|497.66|16
1611121880000|2021-01-20 05:51:20|501.74|497.74|501.97|497.97|502.03|498.03|501.73|497.73|18
1611121890000|2021-01-20 05:51:30|501.96|497.96|501.78|497.78|501.96|497.96|501.76|497.76|20
1611121900000|2021-01-20 05:51:40|501.79|497.79|501.83|497.83|501.87|497.87|501.79|497.79|17
1611121910000|2021-01-20 05:51:50|501.79|497.79|501.77|497.77|501.84|497.84|501.72|497.72|24
1611121920000|2021-01-20 05:52:00|501.78|497.78|501.81|497.81|501.87|497.87|501.72|497.72|17
1611121930000|2021-01-20 05:52:10|501.8|497.8|501.76|497.76|501.8|497.8|501.76|497.76|7
1611121940000|2021-01-20 05:52:20|501.74|497.74|501.75|497.75|501.77|497.77|501.74|497.74|6
1611121950000|2021-01-20 05:52:30|501.74|497.74|502.13|498.13|502.13|498.13|501.74|497.74|21
1611121960000|2021-01-20 05:52:40|502.15|498.15|501.94|497.94|502.22|498.22|501.93|497.93|19
1611121970000|2021-01-20 05:52:50|501.91|497.91|501.74|497.74|501.92|497.92|501.67|497.67|29
1611121980000|2021-01-20 05:53:00|501.73|497.73|501.53|497.53|501.74|497.74|501.53|497.53|20
1611121990000|2021-01-20 05:53:10|501.55|497.55|501.44|497.44|501.55|497.55|501.41|497.41|23
1611122000000|2021-01-20 05:53:20|501.43|497.43|501.44|497.44|501.45|497.45|501.33|497.33|26
1611122010000|2021-01-20 05:53:30|501.42|497.42|501.73|497.73|501.73|497.73|501.41|497.41|20
1611122020000|2021-01-20 05:53:40|501.74|497.74|502.2|498.2|502.21|498.21|501.66|497.66|27
1611122030000|2021-01-20 05:53:50|502.19|498.19|502.01|498.01|502.2|498.2|502.01|498.01|24
1611122040000|2021-01-20 05:54:00|501.99|497.99|502.7|498.7|502.7|498.7|501.99|497.99|26
1611122050000|2021-01-20 05:54:10|502.68|498.68|502.69|498.69|502.87|498.87|502.61|498.61|29
1611122060000|2021-01-20 05:54:20|502.57|498.57|502.87|498.87|503.05|499.05|502.57|498.57|23
1611122070000|2021-01-20 05:54:30|502.88|498.88|503.77|499.77|503.77|499.77|502.88|498.88|22
1611122080000|2021-01-20 05:54:40|503.78|499.78|504.13|500.13|504.15|500.15|503.78|499.78|19
1611122090000|2021-01-20 05:54:50|503.99|499.99|504.13|500.13|504.13|500.13|503.99|499.99|4
1611122100000|2021-01-20 05:55:00|504.14|500.14|503.97|499.97|504.15|500.15|503.97|499.97|18
1611122110000|2021-01-20 05:55:10|504.03|500.03|504.08|500.08|504.09|500.09|503.92|499.92|25
1611122120000|2021-01-20 05:55:20|504.1|500.1|504.24|500.24|504.26|500.26|504.1|500.1|21
1611122130000|2021-01-20 05:55:30|504.25|500.25|504.19|500.19|504.25|500.25|504.16|500.16|14
1611122140000|2021-01-20 05:55:40|504.16|500.16|503.92|499.92|504.17|500.17|503.86|499.86|22
1611122150000|2021-01-20 05:55:50|503.93|499.93|503.91|499.91|504.04|500.04|503.86|499.86|23
1611122160000|2021-01-20 05:56:00|503.82|499.82|503.82|499.82|503.83|499.83|503.72|499.72|21
1611122170000|2021-01-20 05:56:10|503.84|499.84|503.76|499.76|503.88|499.88|503.76|499.76|19
1611122180000|2021-01-20 05:56:20|503.77|499.77|504|500|504.06|500.06|503.77|499.77|23
1611122190000|2021-01-20 05:56:30|503.94|499.94|503.87|499.87|503.97|499.97|503.81|499.81|26
1611122200000|2021-01-20 05:56:40|503.88|499.88|503.92|499.92|503.92|499.92|503.84|499.84|19
1611122210000|2021-01-20 05:56:50|503.96|499.96|504.3|500.3|504.35|500.35|503.95|499.95|26
1611122220000|2021-01-20 05:57:00|504.32|500.32|504.21|500.21|504.34|500.34|504.2|500.2|19
1611122230000|2021-01-20 05:57:10|504.22|500.22|504.19|500.19|504.23|500.23|504.15|500.15|18
1611122240000|2021-01-20 05:57:20|504.18|500.18|504.47|500.47|504.5|500.5|504.18|500.18|22
1611122250000|2021-01-20 05:57:30|504.57|500.57|504.56|500.56|504.6|500.6|504.51|500.51|26
1611122260000|2021-01-20 05:57:40|504.57|500.57|504.64|500.64|504.64|500.64|504.55|500.55|17
1611122270000|2021-01-20 05:57:50|504.63|500.63|504.65|500.65|504.69|500.69|504.62|500.62|15
1611122280000|2021-01-20 05:58:00|504.66|500.66|504.35|500.35|504.71|500.71|504.35|500.35|26
1611122290000|2021-01-20 05:58:10|504.38|500.38|504.66|500.66|504.66|500.66|504.38|500.38|22
1611122300000|2021-01-20 05:58:20|504.63|500.63|504.67|500.67|504.68|500.68|504.52|500.52|17
1611122310000|2021-01-20 05:58:30|504.68|500.68|504.67|500.67|504.74|500.74|504.67|500.67|17
1611122320000|2021-01-20 05:58:40|504.65|500.65|504.74|500.74|504.79|500.79|504.65|500.65|20
1611122330000|2021-01-20 05:58:50|504.75|500.75|504.83|500.83|504.86|500.86|504.74|500.74|20
1611122340000|2021-01-20 05:59:00|504.84|500.84|504.62|500.62|504.84|500.84|504.61|500.61|25
1611122350000|2021-01-20 05:59:10|504.61|500.61|504.72|500.72|504.72|500.72|504.61|500.61|20
1611122360000|2021-01-20 05:59:20|504.74|500.74|504.87|500.87|504.9|500.9|504.74|500.74|18
1611122370000|2021-01-20 05:59:30|504.88|500.88|504.89|500.89|504.89|500.89|504.85|500.85|9
1611122380000|2021-01-20 05:59:40|504.84|500.84|504.89|500.89|504.91|500.91|504.83|500.83|13
1611122390000|2021-01-20 05:59:50|504.91|500.91|504.9|500.9|504.91|500.91|504.82|500.82|13
1611122400000|2021-01-20 06:00:00|504.89|500.89|504.47|500.47|504.93|500.93|504.47|500.47|15
1611122410000|2021-01-20 06:00:10|504.46|500.46|504.58|500.58|504.58|500.58|504.38|500.38|23
1611122420000|2021-01-20 06:00:20|504.59|500.59|504.91|500.91|504.93|500.93|504.59|500.59|19
1611122430000|2021-01-20 06:00:30|504.88|500.88|504.65|500.65|504.88|500.88|504.56|500.56|27
1611122440000|2021-01-20 06:00:40|504.62|500.62|504.65|500.65|504.69|500.69|504.62|500.62|15
1611122450000|2021-01-20 06:00:50|504.63|500.63|504.56|500.56|504.65|500.65|504.44|500.44|23
1611122460000|2021-01-20 06:01:00|504.54|500.54|504.41|500.41|504.55|500.55|504.39|500.39|17
1611122470000|2021-01-20 06:01:10|504.4|500.4|504.66|500.66|504.66|500.66|504.37|500.37|18
1611122480000|2021-01-20 06:01:20|504.59|500.59|504.61|500.61|504.71|500.71|504.51|500.51|21
1611122490000|2021-01-20 06:01:30|504.62|500.62|504.55|500.55|504.62|500.62|504.55|500.55|13
1611122500000|2021-01-20 06:01:40|504.57|500.57|504.07|500.07|504.57|500.57|504.06|500.06|27
1611122510000|2021-01-20 06:01:50|504.06|500.06|504.06|500.06|504.08|500.08|503.98|499.98|20
1611122520000|2021-01-20 06:02:00|504.05|500.05|504.1|500.1|504.12|500.12|504.03|500.03|11
1611122530000|2021-01-20 06:02:10|504.09|500.09|504.05|500.05|504.1|500.1|503.85|499.85|23
1611122540000|2021-01-20 06:02:20|503.97|499.97|504.12|500.12|504.24|500.24|503.97|499.97|18
1611122550000|2021-01-20 06:02:30|504.11|500.11|504.13|500.13|504.13|500.13|504.06|500.06|12
1611122560000|2021-01-20 06:02:40|504.14|500.14|503.93|499.93|504.15|500.15|503.93|499.93|18
1611122570000|2021-01-20 06:02:50|503.91|499.91|503.72|499.72|503.93|499.93|503.71|499.71|18
1611122580000|2021-01-20 06:03:00|503.71|499.71|503.97|499.97|503.97|499.97|503.71|499.71|20
1611122590000|2021-01-20 06:03:10|503.94|499.94|504.01|500.01|504.07|500.07|503.94|499.94|18
1611122600000|2021-01-20 06:03:20|504|500|504|500|504|500|503.95|499.95|16
1611122610000|2021-01-20 06:03:30|503.99|499.99|503.87|499.87|504.03|500.03|503.87|499.87|16
1611122620000|2021-01-20 06:03:40|503.86|499.86|503.66|499.66|503.87|499.87|503.66|499.66|17
1611122630000|2021-01-20 06:03:50|503.65|499.65|503.51|499.51|503.65|499.65|503.45|499.45|22
1611122640000|2021-01-20 06:04:00|503.54|499.54|503.78|499.78|503.8|499.8|503.54|499.54|14
1611122650000|2021-01-20 06:04:10|503.77|499.77|503.92|499.92|503.92|499.92|503.77|499.77|5
1611122660000|2021-01-20 06:04:20|503.79|499.79|503.85|499.85|503.95|499.95|503.79|499.79|14
1611122670000|2021-01-20 06:04:30|503.86|499.86|504.38|500.38|504.38|500.38|503.86|499.86|20
1611122680000|2021-01-20 06:04:40|504.39|500.39|504.36|500.36|504.39|500.39|504.36|500.36|6
1611122690000|2021-01-20 06:04:50|504.38|500.38|504.17|500.17|504.41|500.41|504.16|500.16|18
1611122700000|2021-01-20 06:05:00|504.19|500.19|504.43|500.43|504.43|500.43|504.19|500.19|23
1611122710000|2021-01-20 06:05:10|504.47|500.47|504.65|500.65|504.65|500.65|504.47|500.47|10
1611122720000|2021-01-20 06:05:20|504.66|500.66|504.89|500.89|504.96|500.96|504.66|500.66|17
1611122730000|2021-01-20 06:05:30|504.88|500.88|505.04|501.04|505.05|501.05|504.87|500.87|16
1611122740000|2021-01-20 06:05:40|505.05|501.05|504.96|500.96|505.05|501.05|504.85|500.85|21
1611122750000|2021-01-20 06:05:50|505.03|501.03|505.07|501.07|505.08|501.08|505|501|18
1611122760000|2021-01-20 06:06:00|505.14|501.14|505.15|501.15|505.16|501.16|505.12|501.12|10
1611122770000|2021-01-20 06:06:10|505.19|501.19|505.93|501.93|505.93|501.93|505.19|501.19|28
1611122780000|2021-01-20 06:06:20|505.92|501.92|506.03|502.03|506.04|502.04|505.92|501.92|14
1611122790000|2021-01-20 06:06:30|506.02|502.02|505.91|501.91|506.04|502.04|505.9|501.9|24
1611122800000|2021-01-20 06:06:40|505.9|501.9|505.61|501.61|505.9|501.9|505.57|501.57|20
1611122810000|2021-01-20 06:06:50|505.57|501.57|505.77|501.77|505.82|501.82|505.52|501.52|23
1611122820000|2021-01-20 06:07:00|505.78|501.78|505.86|501.86|505.88|501.88|505.78|501.78|17
1611122830000|2021-01-20 06:07:10|505.84|501.84|505.84|501.84|505.86|501.86|505.84|501.84|6
1611122840000|2021-01-20 06:07:20|505.85|501.85|505.65|501.65|505.85|501.85|505.64|501.64|21
1611122850000|2021-01-20 06:07:30|505.57|501.57|505.43|501.43|505.57|501.57|505.38|501.38|17
1611122860000|2021-01-20 06:07:40|505.42|501.42|505.22|501.22|505.46|501.46|505.08|501.08|29
1611122870000|2021-01-20 06:07:50|505.23|501.23|505.27|501.27|505.31|501.31|505.23|501.23|21
1611122880000|2021-01-20 06:08:00|505.25|501.25|504.98|500.98|505.27|501.27|504.98|500.98|25
1611122890000|2021-01-20 06:08:10|504.99|500.99|505.07|501.07|505.09|501.09|504.99|500.99|17
1611122900000|2021-01-20 06:08:20|505.06|501.06|505.26|501.26|505.26|501.26|505.06|501.06|17
1611122910000|2021-01-20 06:08:30|505.27|501.27|505.48|501.48|505.53|501.53|505.27|501.27|19
1611122920000|2021-01-20 06:08:40|505.53|501.53|505.57|501.57|505.57|501.57|505.49|501.49|15
1611122930000|2021-01-20 06:08:50|505.56|501.56|505.35|501.35|505.56|501.56|505.24|501.24|23
1611122940000|2021-01-20 06:09:00|505.38|501.38|505.38|501.38|505.38|501.38|505.34|501.34|6
1611122950000|2021-01-20 06:09:10|505.41|501.41|505.8|501.8|505.81|501.81|505.41|501.41|17
1611122960000|2021-01-20 06:09:20|505.84|501.84|506.07|502.07|506.07|502.07|505.84|501.84|12
1611122970000|2021-01-20 06:09:30|506.1|502.1|506.08|502.08|506.11|502.11|505.87|501.87|29
1611122980000|2021-01-20 06:09:40|506.09|502.09|506.05|502.05|506.1|502.1|505.89|501.89|21
1611122990000|2021-01-20 06:09:50|506.09|502.09|505.95|501.95|506.13|502.13|505.95|501.95|12
1611123000000|2021-01-20 06:10:00|505.98|501.98|505.99|501.99|506.1|502.1|505.97|501.97|24
1611123010000|2021-01-20 06:10:10|505.98|501.98|505.89|501.89|506|502|505.84|501.84|20
1611123020000|2021-01-20 06:10:20|505.88|501.88|505.79|501.79|505.97|501.97|505.78|501.78|23
1611123030000|2021-01-20 06:10:30|505.81|501.81|505.78|501.78|505.81|501.81|505.69|501.69|19
1611123040000|2021-01-20 06:10:40|505.77|501.77|505.72|501.72|505.77|501.77|505.63|501.63|24
1611123050000|2021-01-20 06:10:50|505.73|501.73|505.87|501.87|505.98|501.98|505.71|501.71|22
1611123060000|2021-01-20 06:11:00|505.86|501.86|506.06|502.06|506.06|502.06|505.74|501.74|25
1611123070000|2021-01-20 06:11:10|506.07|502.07|506.07|502.07|506.12|502.12|506.01|502.01|18
1611123080000|2021-01-20 06:11:20|505.96|501.96|506.54|502.54|506.54|502.54|505.96|501.96|16
1611123090000|2021-01-20 06:11:30|506.51|502.51|506.68|502.68|506.72|502.72|506.51|502.51|27
1611123100000|2021-01-20 06:11:40|506.67|502.67|506.53|502.53|506.69|502.69|506.5|502.5|19
1611123110000|2021-01-20 06:11:50|506.54|502.54|506.56|502.56|506.66|502.66|506.48|502.48|24
1611123120000|2021-01-20 06:12:00|506.55|502.55|506.36|502.36|506.61|502.61|506.31|502.31|25
1611123130000|2021-01-20 06:12:10|506.35|502.35|506.11|502.11|506.36|502.36|506.11|502.11|21
1611123140000|2021-01-20 06:12:20|506.1|502.1|505.78|501.78|506.13|502.13|505.75|501.75|22
1611123150000|2021-01-20 06:12:30|505.77|501.77|505.48|501.48|505.77|501.77|505.4|501.4|23
1611123160000|2021-01-20 06:12:40|505.46|501.46|505.2|501.2|505.46|501.46|505.2|501.2|16
1611123170000|2021-01-20 06:12:50|505.13|501.13|505.24|501.24|505.24|501.24|505.05|501.05|21
1611123180000|2021-01-20 06:13:00|505.23|501.23|505.2|501.2|505.23|501.23|505.19|501.19|8
1611123190000|2021-01-20 06:13:10|505.21|501.21|505.5|501.5|505.56|501.56|505.19|501.19|24
1611123200000|2021-01-20 06:13:20|505.52|501.52|505.41|501.41|505.53|501.53|505.39|501.39|17
1611123210000|2021-01-20 06:13:30|505.35|501.35|505.35|501.35|505.36|501.36|505.32|501.32|6
1611123220000|2021-01-20 06:13:40|505.36|501.36|505.24|501.24|505.36|501.36|505.23|501.23|20
1611123230000|2021-01-20 06:13:50|505.16|501.16|505.18|501.18|505.23|501.23|505.14|501.14|17
1611123240000|2021-01-20 06:14:00|505.19|501.19|505.97|501.97|505.98|501.98|505.19|501.19|27
1611123250000|2021-01-20 06:14:10|505.99|501.99|506.3|502.3|506.4|502.4|505.99|501.99|15
1611123260000|2021-01-20 06:14:20|506.31|502.31|506.11|502.11|506.31|502.31|506.07|502.07|22
1611123270000|2021-01-20 06:14:30|506.1|502.1|506.3|502.3|506.41|502.41|506.01|502.01|19
1611123280000|2021-01-20 06:14:40|506.33|502.33|506.17|502.17|506.33|502.33|506.14|502.14|20
1611123290000|2021-01-20 06:14:50|506.18|502.18|506.12|502.12|506.25|502.25|506.12|502.12|19
1611123300000|2021-01-20 06:15:00|506.11|502.11|505.84|501.84|506.11|502.11|505.84|501.84|19
1611123310000|2021-01-20 06:15:10|505.83|501.83|505.78|501.78|505.83|501.83|505.48|501.48|23
1611123320000|2021-01-20 06:15:20|505.79|501.79|505.55|501.55|505.79|501.79|505.52|501.52|25
1611123330000|2021-01-20 06:15:30|505.54|501.54|505.69|501.69|505.69|501.69|505.4|501.4|18
1611123340000|2021-01-20 06:15:40|505.68|501.68|505.6|501.6|505.68|501.68|505.59|501.59|13
1611123350000|2021-01-20 06:15:50|505.59|501.59|505.61|501.61|505.61|501.61|505.39|501.39|19
1611123360000|2021-01-20 06:16:00|505.63|501.63|505.69|501.69|505.69|501.69|505.57|501.57|22
1611123370000|2021-01-20 06:16:10|505.71|501.71|505.91|501.91|506.03|502.03|505.71|501.71|23
1611123380000|2021-01-20 06:16:20|505.93|501.93|505.73|501.73|505.93|501.93|505.55|501.55|31
1611123390000|2021-01-20 06:16:30|505.79|501.79|505.62|501.62|505.79|501.79|505.49|501.49|27
1611123400000|2021-01-20 06:16:40|505.61|501.61|505.4|501.4|505.61|501.61|505.34|501.34|23
1611123410000|2021-01-20 06:16:50|505.43|501.43|505.44|501.44|505.5|501.5|505.41|501.41|17
1611123420000|2021-01-20 06:17:00|505.45|501.45|505.61|501.61|505.61|501.61|505.41|501.41|14
1611123430000|2021-01-20 06:17:10|505.64|501.64|505.72|501.72|505.79|501.79|505.56|501.56|18
1611123440000|2021-01-20 06:17:20|505.69|501.69|505.64|501.64|505.71|501.71|505.62|501.62|13
1611123450000|2021-01-20 06:17:30|505.65|501.65|505.47|501.47|505.66|501.66|505.47|501.47|17
1611123460000|2021-01-20 06:17:40|505.5|501.5|505.25|501.25|505.5|501.5|505.25|501.25|13
1611123470000|2021-01-20 06:17:50|505.24|501.24|504.88|500.88|505.24|501.24|504.88|500.88|14
1611123480000|2021-01-20 06:18:00|504.86|500.86|504.81|500.81|504.86|500.86|504.76|500.76|28
1611123490000|2021-01-20 06:18:10|504.8|500.8|504.77|500.77|504.84|500.84|504.77|500.77|17
1611123500000|2021-01-20 06:18:20|504.76|500.76|504.77|500.77|504.78|500.78|504.59|500.59|27
1611123510000|2021-01-20 06:18:30|504.78|500.78|504.76|500.76|505.02|501.02|504.72|500.72|22
1611123520000|2021-01-20 06:18:40|504.69|500.69|504.52|500.52|504.69|500.69|504.5|500.5|19
1611123530000|2021-01-20 06:18:50|504.54|500.54|504.54|500.54|504.56|500.56|504.54|500.54|10
1611123540000|2021-01-20 06:19:00|504.55|500.55|504.4|500.4|504.56|500.56|504.4|500.4|22
1611123550000|2021-01-20 06:19:10|504.42|500.42|504.14|500.14|504.48|500.48|504.14|500.14|15
1611123560000|2021-01-20 06:19:20|504.13|500.13|503.98|499.98|504.13|500.13|503.97|499.97|16
1611123570000|2021-01-20 06:19:30|503.97|499.97|504.01|500.01|504.07|500.07|503.97|499.97|21
1611123580000|2021-01-20 06:19:40|503.96|499.96|503.74|499.74|504.01|500.01|503.71|499.71|21
1611123590000|2021-01-20 06:19:50|503.76|499.76|503.47|499.47|503.76|499.76|503.47|499.47|16
1611123600000|2021-01-20 06:20:00|503.48|499.48|504.1|500.1|504.1|500.1|503.48|499.48|29
1611123610000|2021-01-20 06:20:10|504.09|500.09|504.11|500.11|504.13|500.13|504.08|500.08|6
1611123620000|2021-01-20 06:20:20|504.13|500.13|503.83|499.83|504.14|500.14|503.83|499.83|13
1611123630000|2021-01-20 06:20:30|503.82|499.82|504.18|500.18|504.18|500.18|503.74|499.74|23
1611123640000|2021-01-20 06:20:40|504.2|500.2|503.99|499.99|504.22|500.22|503.93|499.93|22
1611123650000|2021-01-20 06:20:50|504.01|500.01|504.12|500.12|504.12|500.12|504.01|500.01|14
1611123660000|2021-01-20 06:21:00|504.11|500.11|503.97|499.97|504.12|500.12|503.94|499.94|22
1611123670000|2021-01-20 06:21:10|503.96|499.96|503.6|499.6|503.97|499.97|503.55|499.55|22
1611123680000|2021-01-20 06:21:20|503.63|499.63|503.55|499.55|503.69|499.69|503.5|499.5|27
1611123690000|2021-01-20 06:21:30|503.57|499.57|503.5|499.5|503.57|499.57|503.49|499.49|13
1611123700000|2021-01-20 06:21:40|503.49|499.49|503.34|499.34|503.49|499.49|503.33|499.33|28
1611123710000|2021-01-20 06:21:50|503.35|499.35|503.34|499.34|503.38|499.38|503.31|499.31|13
1611123720000|2021-01-20 06:22:00|503.33|499.33|503.88|499.88|503.92|499.92|503.33|499.33|26
1611123730000|2021-01-20 06:22:10|503.89|499.89|503.95|499.95|503.96|499.96|503.86|499.86|14
1611123740000|2021-01-20 06:22:20|503.93|499.93|503.88|499.88|503.94|499.94|503.59|499.59|27
1611123750000|2021-01-20 06:22:30|503.86|499.86|503.79|499.79|503.92|499.92|503.77|499.77|24
1611123760000|2021-01-20 06:22:40|503.8|499.8|503.66|499.66|503.8|499.8|503.66|499.66|19
1611123770000|2021-01-20 06:22:50|503.65|499.65|503.68|499.68|503.69|499.69|503.64|499.64|16
1611123780000|2021-01-20 06:23:00|503.67|499.67|503.7|499.7|503.71|499.71|503.67|499.67|12
1611123790000|2021-01-20 06:23:10|503.71|499.71|503.51|499.51|503.73|499.73|503.51|499.51|13
1611123800000|2021-01-20 06:23:20|503.5|499.5|503.49|499.49|503.56|499.56|503.48|499.48|17
1611123810000|2021-01-20 06:23:30|503.48|499.48|503.48|499.48|503.52|499.52|503.43|499.43|21
1611123820000|2021-01-20 06:23:40|503.46|499.46|503.23|499.23|503.49|499.49|503.23|499.23|29
1611123830000|2021-01-20 06:23:50|503.25|499.25|503.29|499.29|503.3|499.3|503.24|499.24|11
1611123840000|2021-01-20 06:24:00|503.3|499.3|503.47|499.47|503.48|499.48|503.29|499.29|21
1611123850000|2021-01-20 06:24:10|503.41|499.41|503.52|499.52|503.55|499.55|503.41|499.41|19
1611123860000|2021-01-20 06:24:20|503.5|499.5|503.82|499.82|503.84|499.84|503.46|499.46|22
1611123870000|2021-01-20 06:24:30|503.83|499.83|503.83|499.83|503.84|499.84|503.77|499.77|11
1611123880000|2021-01-20 06:24:40|503.84|499.84|503.94|499.94|504.05|500.05|503.83|499.83|17
1611123890000|2021-01-20 06:24:50|503.91|499.91|503.93|499.93|503.95|499.95|503.74|499.74|18
1611123900000|2021-01-20 06:25:00|503.9|499.9|504.06|500.06|504.06|500.06|503.87|499.87|16
1611123910000|2021-01-20 06:25:10|504.05|500.05|504.03|500.03|504.07|500.07|503.98|499.98|16
1611123920000|2021-01-20 06:25:20|504.02|500.02|503.93|499.93|504.03|500.03|503.93|499.93|8
1611123930000|2021-01-20 06:25:30|504.1|500.1|504.11|500.11|504.26|500.26|504.1|500.1|19
1611123940000|2021-01-20 06:25:40|504.1|500.1|503.94|499.94|504.11|500.11|503.92|499.92|19
1611123950000|2021-01-20 06:25:50|503.92|499.92|503.94|499.94|504.03|500.03|503.84|499.84|30
1611123960000|2021-01-20 06:26:00|503.95|499.95|504.08|500.08|504.08|500.08|503.93|499.93|26
1611123970000|2021-01-20 06:26:10|504.1|500.1|504.11|500.11|504.14|500.14|504.03|500.03|14
1611123980000|2021-01-20 06:26:20|504.09|500.09|503.93|499.93|504.09|500.09|503.91|499.91|20
1611123990000|2021-01-20 06:26:30|503.92|499.92|503.77|499.77|503.92|499.92|503.75|499.75|20
1611124000000|2021-01-20 06:26:40|503.76|499.76|503.4|499.4|503.77|499.77|503.34|499.34|24
1611124010000|2021-01-20 06:26:50|503.38|499.38|503.4|499.4|503.54|499.54|503.38|499.38|18
1611124020000|2021-01-20 06:27:00|503.41|499.41|503.69|499.69|503.69|499.69|503.29|499.29|21
1611124030000|2021-01-20 06:27:10|503.66|499.66|503.45|499.45|503.75|499.75|503.43|499.43|24
1611124040000|2021-01-20 06:27:20|503.46|499.46|503.46|499.46|503.49|499.49|503.46|499.46|6
1611124050000|2021-01-20 06:27:30|503.47|499.47|503.64|499.64|503.71|499.71|503.44|499.44|20
1611124060000|2021-01-20 06:27:40|503.59|499.59|503.74|499.74|503.81|499.81|503.59|499.59|15
1611124070000|2021-01-20 06:27:50|503.75|499.75|504.23|500.23|504.23|500.23|503.72|499.72|23
1611124080000|2021-01-20 06:28:00|504.22|500.22|505.19|501.19|505.19|501.19|504.22|500.22|30
1611124090000|2021-01-20 06:28:10|505.21|501.21|504.85|500.85|505.26|501.26|504.85|500.85|20
1611124100000|2021-01-20 06:28:20|504.83|500.83|504.75|500.75|504.96|500.96|504.74|500.74|28
1611124110000|2021-01-20 06:28:30|504.79|500.79|505.06|501.06|505.06|501.06|504.79|500.79|20
1611124120000|2021-01-20 06:28:40|505.07|501.07|504.94|500.94|505.07|501.07|504.88|500.88|26
1611124130000|2021-01-20 06:28:50|504.91|500.91|505.01|501.01|505.03|501.03|504.91|500.91|19
1611124140000|2021-01-20 06:29:00|505.02|501.02|504.89|500.89|505.02|501.02|504.82|500.82|17
1611124150000|2021-01-20 06:29:10|504.88|500.88|505.08|501.08|505.08|501.08|504.82|500.82|23
1611124160000|2021-01-20 06:29:20|505.09|501.09|505.33|501.33|505.34|501.34|505.09|501.09|20
1611124170000|2021-01-20 06:29:30|505.31|501.31|506.05|502.05|506.05|502.05|505.3|501.3|28
1611124180000|2021-01-20 06:29:40|506.03|502.03|506.33|502.33|506.45|502.45|506.03|502.03|25
1611124190000|2021-01-20 06:29:50|506.29|502.29|506.48|502.48|506.49|502.49|506.12|502.12|27
1611124200000|2021-01-20 06:30:00|506.46|502.46|506.52|502.52|506.53|502.53|506.43|502.43|12
1611124210000|2021-01-20 06:30:10|506.47|502.47|506.49|502.49|506.55|502.55|506.21|502.21|19
1611124220000|2021-01-20 06:30:20|506.44|502.44|506.21|502.21|506.55|502.55|506.21|502.21|14
1611124230000|2021-01-20 06:30:30|506.46|502.46|506.21|502.21|506.55|502.55|506.21|502.21|9
1611124240000|2021-01-20 06:30:40|506.54|502.54|506.52|502.52|506.57|502.57|506.52|502.52|7
1611124250000|2021-01-20 06:30:50|506.55|502.55|506.63|502.63|506.7|502.7|506.55|502.55|10
1611124260000|2021-01-20 06:31:00|506.61|502.61|506.6|502.6|506.64|502.64|506.59|502.59|12
1611124270000|2021-01-20 06:31:10|506.59|502.59|506.52|502.52|506.6|502.6|506.51|502.51|11
1611124280000|2021-01-20 06:31:20|506.53|502.53|506.27|502.27|506.55|502.55|506.26|502.26|23
1611124290000|2021-01-20 06:31:30|506.28|502.28|505.98|501.98|506.28|502.28|505.98|501.98|20
1611124300000|2021-01-20 06:31:40|506.02|502.02|505.82|501.82|506.02|502.02|505.82|501.82|13
1611124310000|2021-01-20 06:31:50|505.81|501.81|505.75|501.75|505.86|501.86|505.67|501.67|20
1611124320000|2021-01-20 06:32:00|505.74|501.74|505.39|501.39|505.75|501.75|505.39|501.39|5
1611124330000|2021-01-20 06:32:10|505.37|501.37|505.03|501.03|505.37|501.37|504.99|500.99|31
1611124340000|2021-01-20 06:32:20|505.04|501.04|504.9|500.9|505.04|501.04|504.9|500.9|12
1611124350000|2021-01-20 06:32:30|504.83|500.83|504.67|500.67|504.83|500.83|504.6|500.6|19
1611124360000|2021-01-20 06:32:40|504.69|500.69|504.7|500.7|504.74|500.74|504.68|500.68|19
1611124370000|2021-01-20 06:32:50|504.71|500.71|504.72|500.72|504.72|500.72|504.66|500.66|14
1611124380000|2021-01-20 06:33:00|504.73|500.73|504.72|500.72|504.82|500.82|504.71|500.71|21
1611124390000|2021-01-20 06:33:10|504.74|500.74|504.63|500.63|504.77|500.77|504.6|500.6|17
1611124400000|2021-01-20 06:33:20|504.61|500.61|504.59|500.59|504.61|500.61|504.58|500.58|11
1611124410000|2021-01-20 06:33:30|504.52|500.52|504.23|500.23|504.52|500.52|504.23|500.23|16
1611124420000|2021-01-20 06:33:40|504.25|500.25|504.29|500.29|504.32|500.32|504.23|500.23|9
1611124430000|2021-01-20 06:33:50|504.3|500.3|504.27|500.27|504.32|500.32|504.26|500.26|13
1611124440000|2021-01-20 06:34:00|504.29|500.29|504.35|500.35|504.35|500.35|504.29|500.29|6
1611124450000|2021-01-20 06:34:10|504.38|500.38|504.38|500.38|504.38|500.38|504.38|500.38|1
1611124460000|2021-01-20 06:34:20|504.39|500.39|504.35|500.35|504.39|500.39|504.31|500.31|9
1611124470000|2021-01-20 06:34:30|504.36|500.36|504.34|500.34|504.36|500.36|504.34|500.34|7
1611124480000|2021-01-20 06:34:40|504.35|500.35|504.35|500.35|504.36|500.36|504.34|500.34|5
1611124490000|2021-01-20 06:34:50|504.39|500.39|505.18|501.18|505.18|501.18|504.39|500.39|24
1611124500000|2021-01-20 06:35:00|505.22|501.22|505.16|501.16|505.27|501.27|505.12|501.12|20
1611124510000|2021-01-20 06:35:10|505.24|501.24|505.59|501.59|505.6|501.6|505.21|501.21|17
1611124520000|2021-01-20 06:35:20|505.6|501.6|505.65|501.65|505.69|501.69|505.58|501.58|7
1611124530000|2021-01-20 06:35:30|505.64|501.64|505.66|501.66|505.69|501.69|505.64|501.64|7
1611124540000|2021-01-20 06:35:40|505.65|501.65|505.66|501.66|505.68|501.68|505.63|501.63|20
1611124550000|2021-01-20 06:35:50|505.67|501.67|505.67|501.67|505.7|501.7|505.67|501.67|13
1611124560000|2021-01-20 06:36:00|505.69|501.69|505.75|501.75|505.77|501.77|505.69|501.69|14
1611124570000|2021-01-20 06:36:10|505.76|501.76|505.95|501.95|505.95|501.95|505.76|501.76|13
1611124580000|2021-01-20 06:36:20|506.04|502.04|506.18|502.18|506.24|502.24|506.03|502.03|14
1611124590000|2021-01-20 06:36:30|506.13|502.13|505.87|501.87|506.13|502.13|505.84|501.84|25
1611124600000|2021-01-20 06:36:40|505.86|501.86|505.96|501.96|505.98|501.98|505.86|501.86|20
1611124610000|2021-01-20 06:36:50|505.97|501.97|506.1|502.1|506.1|502.1|505.95|501.95|15
1611124620000|2021-01-20 06:37:00|506.09|502.09|506.16|502.16|506.2|502.2|506.09|502.09|28
1611124630000|2021-01-20 06:37:10|506.19|502.19|506.11|502.11|506.21|502.21|506.11|502.11|17
1611124640000|2021-01-20 06:37:20|506.1|502.1|506.21|502.21|506.21|502.21|506.1|502.1|12
1611124650000|2021-01-20 06:37:30|506.2|502.2|506.25|502.25|506.26|502.26|506.17|502.17|19
1611124660000|2021-01-20 06:37:40|506.27|502.27|506.07|502.07|506.27|502.27|506.01|502.01|10
1611124670000|2021-01-20 06:37:50|506.18|502.18|506.21|502.21|506.22|502.22|506.17|502.17|12
1611124680000|2021-01-20 06:38:00|506.19|502.19|506.1|502.1|506.19|502.19|506.01|502.01|23
1611124690000|2021-01-20 06:38:10|506.11|502.11|505.84|501.84|506.13|502.13|505.83|501.83|22
1611124700000|2021-01-20 06:38:20|505.83|501.83|505.91|501.91|505.91|501.91|505.82|501.82|11
1611124710000|2021-01-20 06:38:30|505.98|501.98|506.12|502.12|506.13|502.13|505.97|501.97|14
1611124720000|2021-01-20 06:38:40|506.11|502.11|506|502|506.11|502.11|505.89|501.89|21
1611124730000|2021-01-20 06:38:50|505.99|501.99|505.93|501.93|506|502|505.9|501.9|23
1611124740000|2021-01-20 06:39:00|505.92|501.92|505.93|501.93|505.94|501.94|505.88|501.88|12
1611124750000|2021-01-20 06:39:10|505.9|501.9|506.26|502.26|506.41|502.41|505.9|501.9|20
1611124760000|2021-01-20 06:39:20|506.23|502.23|506.37|502.37|506.37|502.37|506.2|502.2|24
1611124770000|2021-01-20 06:39:30|506.38|502.38|506.01|502.01|506.39|502.39|505.93|501.93|30
1611124780000|2021-01-20 06:39:40|505.99|501.99|505.93|501.93|506.02|502.02|505.88|501.88|23
1611124790000|2021-01-20 06:39:50|505.95|501.95|505.91|501.91|506.01|502.01|505.9|501.9|20
1611124800000|2021-01-20 06:40:00|505.9|501.9|505.85|501.85|506.04|502.04|505.72|501.72|21
1611124810000|2021-01-20 06:40:10|505.86|501.86|505.95|501.95|506.1|502.1|505.85|501.85|24
1611124820000|2021-01-20 06:40:20|505.91|501.91|505.6|501.6|506.02|502.02|505.55|501.55|31
1611124830000|2021-01-20 06:40:30|505.58|501.58|505.49|501.49|505.58|501.58|505.44|501.44|24
1611124840000|2021-01-20 06:40:40|505.47|501.47|504.96|500.96|505.47|501.47|504.93|500.93|19
1611124850000|2021-01-20 06:40:50|504.95|500.95|504.92|500.92|505.14|501.14|504.81|500.81|30
1611124860000|2021-01-20 06:41:00|504.96|500.96|505.59|501.59|505.67|501.67|504.9|500.9|29
1611124870000|2021-01-20 06:41:10|505.6|501.6|505.87|501.87|505.89|501.89|505.58|501.58|23
1611124880000|2021-01-20 06:41:20|505.86|501.86|505.7|501.7|505.86|501.86|505.58|501.58|27
1611124890000|2021-01-20 06:41:30|505.71|501.71|505.7|501.7|505.75|501.75|505.67|501.67|19
1611124900000|2021-01-20 06:41:40|505.75|501.75|506.04|502.04|506.1|502.1|505.69|501.69|33
1611124910000|2021-01-20 06:41:50|505.99|501.99|506.4|502.4|506.41|502.41|505.99|501.99|26
1611124920000|2021-01-20 06:42:00|506.36|502.36|506.36|502.36|506.36|502.36|506.25|502.25|20
1611124930000|2021-01-20 06:42:10|506.37|502.37|505.79|501.79|506.37|502.37|505.79|501.79|29
1611124940000|2021-01-20 06:42:20|505.8|501.8|505.58|501.58|505.8|501.8|505.58|501.58|26
1611124950000|2021-01-20 06:42:30|505.59|501.59|505.62|501.62|505.65|501.65|505.59|501.59|16
1611124960000|2021-01-20 06:42:40|505.64|501.64|505.35|501.35|505.64|501.64|505.35|501.35|13
1611124970000|2021-01-20 06:42:50|505.39|501.39|505|501|505.4|501.4|504.97|500.97|24
1611124980000|2021-01-20 06:43:00|505.01|501.01|505.31|501.31|505.31|501.31|505|501|21
1611124990000|2021-01-20 06:43:10|505.32|501.32|505.55|501.55|505.57|501.57|505.31|501.31|15
1611125000000|2021-01-20 06:43:20|505.54|501.54|505.24|501.24|505.54|501.54|505.23|501.23|18
1611125010000|2021-01-20 06:43:30|505.27|501.27|505.13|501.13|505.31|501.31|505.13|501.13|13
1611125020000|2021-01-20 06:43:40|505.14|501.14|504.83|500.83|505.15|501.15|504.73|500.73|25
1611125030000|2021-01-20 06:43:50|504.84|500.84|504.76|500.76|504.87|500.87|504.76|500.76|16
1611125040000|2021-01-20 06:44:00|504.79|500.79|504.33|500.33|504.79|500.79|504.3|500.3|34
1611125050000|2021-01-20 06:44:10|504.36|500.36|504.42|500.42|504.61|500.61|504.36|500.36|30
1611125060000|2021-01-20 06:44:20|504.44|500.44|504.48|500.48|504.48|500.48|504.23|500.23|27
1611125070000|2021-01-20 06:44:30|504.47|500.47|504.34|500.34|504.47|500.47|504.3|500.3|22
1611125080000|2021-01-20 06:44:40|504.35|500.35|504.33|500.33|504.37|500.37|504.28|500.28|18
1611125090000|2021-01-20 06:44:50|504.34|500.34|504.21|500.21|504.35|500.35|504.18|500.18|12
1611125100000|2021-01-20 06:45:00|504.2|500.2|504.26|500.26|504.27|500.27|504.2|500.2|16
1611125110000|2021-01-20 06:45:10|504.23|500.23|504.57|500.57|504.74|500.74|504.23|500.23|32
1611125120000|2021-01-20 06:45:20|504.56|500.56|505.14|501.14|505.2|501.2|504.56|500.56|22
1611125130000|2021-01-20 06:45:30|505.18|501.18|504.97|500.97|505.2|501.2|504.86|500.86|17
1611125140000|2021-01-20 06:45:40|504.98|500.98|504.87|500.87|504.98|500.98|504.87|500.87|5
1611125150000|2021-01-20 06:45:50|504.91|500.91|504.82|500.82|504.91|500.91|504.76|500.76|25
1611125160000|2021-01-20 06:46:00|504.84|500.84|504.25|500.25|504.84|500.84|504.23|500.23|25
1611125170000|2021-01-20 06:46:10|504.24|500.24|504.26|500.26|504.4|500.4|504.24|500.24|28
1611125180000|2021-01-20 06:46:20|504.24|500.24|504.11|500.11|504.37|500.37|504.11|500.11|24
1611125190000|2021-01-20 06:46:30|504.1|500.1|503.92|499.92|504.1|500.1|503.87|499.87|15
1611125200000|2021-01-20 06:46:40|503.91|499.91|504.15|500.15|504.17|500.17|503.86|499.86|22
1611125210000|2021-01-20 06:46:50|504.14|500.14|504.01|500.01|504.17|500.17|503.85|499.85|26
1611125220000|2021-01-20 06:47:00|504.03|500.03|503.95|499.95|504.2|500.2|503.89|499.89|22
1611125230000|2021-01-20 06:47:10|503.94|499.94|503.89|499.89|503.94|499.94|503.77|499.77|25
1611125240000|2021-01-20 06:47:20|503.9|499.9|503.63|499.63|503.92|499.92|503.63|499.63|21
1611125250000|2021-01-20 06:47:30|503.6|499.6|503.37|499.37|503.6|499.6|503.35|499.35|24
1611125260000|2021-01-20 06:47:40|503.38|499.38|503.54|499.54|503.63|499.63|503.38|499.38|28
1611125270000|2021-01-20 06:47:50|503.57|499.57|503.4|499.4|503.57|499.57|503.4|499.4|20
1611125280000|2021-01-20 06:48:00|503.41|499.41|503.51|499.51|503.59|499.59|503.35|499.35|23
1611125290000|2021-01-20 06:48:10|503.5|499.5|503.64|499.64|503.68|499.68|503.46|499.46|25
1611125300000|2021-01-20 06:48:20|503.62|499.62|503.68|499.68|503.68|499.68|503.6|499.6|16
1611125310000|2021-01-20 06:48:30|503.67|499.67|504.08|500.08|504.14|500.14|503.66|499.66|19
1611125320000|2021-01-20 06:48:40|504.12|500.12|503.92|499.92|504.14|500.14|503.82|499.82|28
1611125330000|2021-01-20 06:48:50|503.91|499.91|503.96|499.96|504.06|500.06|503.86|499.86|23
1611125340000|2021-01-20 06:49:00|503.97|499.97|503.87|499.87|504.08|500.08|503.82|499.82|29
1611125350000|2021-01-20 06:49:10|503.88|499.88|504.09|500.09|504.1|500.1|503.88|499.88|23
1611125360000|2021-01-20 06:49:20|504.08|500.08|503.98|499.98|504.08|500.08|503.84|499.84|26
1611125370000|2021-01-20 06:49:30|504.02|500.02|503.78|499.78|504.02|500.02|503.74|499.74|31
1611125380000|2021-01-20 06:49:40|503.77|499.77|503.79|499.79|503.82|499.82|503.72|499.72|25
1611125390000|2021-01-20 06:49:50|503.8|499.8|503.8|499.8|503.86|499.86|503.76|499.76|24
1611125400000|2021-01-20 06:50:00|503.77|499.77|503.21|499.21|503.77|499.77|503.18|499.18|21
1611125410000|2021-01-20 06:50:10|503.2|499.2|503.12|499.12|503.2|499.2|503.1|499.1|13
1611125420000|2021-01-20 06:50:20|503.14|499.14|503.18|499.18|503.33|499.33|503.12|499.12|14
1611125430000|2021-01-20 06:50:30|503.16|499.16|502.97|498.97|503.16|499.16|502.97|498.97|8
1611125440000|2021-01-20 06:50:40|502.76|498.76|502.64|498.64|502.83|498.83|502.63|498.63|14
1611125450000|2021-01-20 06:50:50|502.61|498.61|502.61|498.61|502.64|498.64|502.49|498.49|20
1611125460000|2021-01-20 06:51:00|502.62|498.62|502.55|498.55|502.62|498.62|502.55|498.55|10
1611125470000|2021-01-20 06:51:10|502.52|498.52|502.53|498.53|502.54|498.54|502.49|498.49|10
1611125480000|2021-01-20 06:51:20|502.51|498.51|502.22|498.22|502.51|498.51|502.22|498.22|19
1611125490000|2021-01-20 06:51:30|502.21|498.21|502.33|498.33|502.35|498.35|502.21|498.21|21
1611125500000|2021-01-20 06:51:40|502.31|498.31|502.22|498.22|502.33|498.33|502.22|498.22|18
1611125510000|2021-01-20 06:51:50|502.17|498.17|501.99|497.99|502.17|498.17|501.98|497.98|13
1611125520000|2021-01-20 06:52:00|501.98|497.98|502.15|498.15|502.15|498.15|501.98|497.98|14
1611125530000|2021-01-20 06:52:10|502.16|498.16|502.3|498.3|502.3|498.3|502.15|498.15|15
1611125540000|2021-01-20 06:52:20|502.31|498.31|502.24|498.24|502.33|498.33|502.22|498.22|14
1611125550000|2021-01-20 06:52:30|502.13|498.13|502.04|498.04|502.23|498.23|502.02|498.02|20
1611125560000|2021-01-20 06:52:40|502.11|498.11|502.14|498.14|502.14|498.14|502.04|498.04|9
1611125570000|2021-01-20 06:52:50|502.26|498.26|502.68|498.68|502.68|498.68|502.26|498.26|22
1611125580000|2021-01-20 06:53:00|502.67|498.67|502.59|498.59|502.83|498.83|502.57|498.57|27
1611125590000|2021-01-20 06:53:10|502.55|498.55|502.31|498.31|502.55|498.55|502.3|498.3|23
1611125600000|2021-01-20 06:53:20|502.33|498.33|502.34|498.34|502.42|498.42|502.25|498.25|23
1611125610000|2021-01-20 06:53:30|502.33|498.33|502.28|498.28|502.36|498.36|502.26|498.26|29
1611125620000|2021-01-20 06:53:40|502.27|498.27|502.22|498.22|502.28|498.28|502.21|498.21|22
1611125630000|2021-01-20 06:53:50|502.2|498.2|502.26|498.26|502.28|498.28|502.2|498.2|16
1611125640000|2021-01-20 06:54:00|502.25|498.25|502.28|498.28|502.29|498.29|502.18|498.18|19
1611125650000|2021-01-20 06:54:10|502.25|498.25|501.84|497.84|502.28|498.28|501.84|497.84|25
1611125660000|2021-01-20 06:54:20|501.76|497.76|501.56|497.56|501.94|497.94|501.52|497.52|33
1611125670000|2021-01-20 06:54:30|501.57|497.57|501.82|497.82|501.82|497.82|501.53|497.53|23
1611125680000|2021-01-20 06:54:40|501.86|497.86|501.99|497.99|502.21|498.21|501.86|497.86|33
1611125690000|2021-01-20 06:54:50|502.01|498.01|502.02|498.02|502.09|498.09|501.93|497.93|19
1611125700000|2021-01-20 06:55:00|501.96|497.96|501.98|497.98|502.04|498.04|501.9|497.9|22
1611125710000|2021-01-20 06:55:10|502.03|498.03|501.96|497.96|502.04|498.04|501.93|497.93|21
1611125720000|2021-01-20 06:55:20|501.99|497.99|501.78|497.78|501.99|497.99|501.72|497.72|30
1611125730000|2021-01-20 06:55:30|501.83|497.83|501.51|497.51|501.84|497.84|501.47|497.47|31
1611125740000|2021-01-20 06:55:40|501.48|497.48|501.7|497.7|501.7|497.7|501.44|497.44|25
1611125750000|2021-01-20 06:55:50|501.74|497.74|501.47|497.47|501.77|497.77|501.47|497.47|25
1611125760000|2021-01-20 06:56:00|501.43|497.43|500.6|496.6|501.43|497.43|500.48|496.48|35
1611125770000|2021-01-20 06:56:10|500.63|496.63|500.7|496.7|500.79|496.79|500.55|496.55|40
1611125780000|2021-01-20 06:56:20|500.68|496.68|500.31|496.31|500.69|496.69|500.03|496.03|30
1611125790000|2021-01-20 06:56:30|500.24|496.24|500.56|496.56|500.69|496.69|500.24|496.24|32
1611125800000|2021-01-20 06:56:40|500.66|496.66|500.5|496.5|500.66|496.66|500.49|496.49|27
1611125810000|2021-01-20 06:56:50|500.51|496.51|500.52|496.52|500.52|496.52|500.45|496.45|27
1611125820000|2021-01-20 06:57:00|500.54|496.54|500.59|496.59|500.79|496.79|500.51|496.51|25
1611125830000|2021-01-20 06:57:10|500.58|496.58|500.51|496.51|500.58|496.58|500.34|496.34|18
1611125840000|2021-01-20 06:57:20|500.49|496.49|501.34|497.34|501.34|497.34|500.49|496.49|23
1611125850000|2021-01-20 06:57:30|501.39|497.39|501.69|497.69|501.71|497.71|501.33|497.33|23
1611125860000|2021-01-20 06:57:40|501.7|497.7|501.64|497.64|501.73|497.73|501.64|497.64|12
1611125870000|2021-01-20 06:57:50|501.57|497.57|501.61|497.61|501.62|497.62|501.53|497.53|18
1611125880000|2021-01-20 06:58:00|501.62|497.62|501.65|497.65|501.74|497.74|501.61|497.61|7
1611125890000|2021-01-20 06:58:10|501.64|497.64|501.74|497.74|501.74|497.74|501.64|497.64|9
1611125900000|2021-01-20 06:58:20|501.75|497.75|502.06|498.06|502.1|498.1|501.75|497.75|19
1611125910000|2021-01-20 06:58:30|502.04|498.04|502.04|498.04|502.08|498.08|502.03|498.03|13
1611125920000|2021-01-20 06:58:40|502.05|498.05|501.59|497.59|502.05|498.05|501.58|497.58|24
1611125930000|2021-01-20 06:58:50|501.58|497.58|501.56|497.56|501.59|497.59|501.31|497.31|29
1611125940000|2021-01-20 06:59:00|501.55|497.55|501.63|497.63|501.63|497.63|501.54|497.54|14
1611125950000|2021-01-20 06:59:10|501.64|497.64|502.13|498.13|502.13|498.13|501.64|497.64|17
1611125960000|2021-01-20 06:59:20|502.14|498.14|501.5|497.5|502.15|498.15|501.5|497.5|19
1611125970000|2021-01-20 06:59:30|501.49|497.49|501.3|497.3|501.52|497.52|501.24|497.24|19
1611125980000|2021-01-20 06:59:40|501.31|497.31|501.33|497.33|501.33|497.33|501.29|497.29|14
1611125990000|2021-01-20 06:59:50|501.29|497.29|501.31|497.31|501.32|497.32|501.28|497.28|14
1611126000000|2021-01-20 07:00:00|501.34|497.34|501.84|497.84|501.89|497.89|501.34|497.34|19
1611126010000|2021-01-20 07:00:10|501.85|497.85|501.86|497.86|501.87|497.87|501.85|497.85|3
1611126020000|2021-01-20 07:00:20|501.87|497.87|501.88|497.88|501.88|497.88|501.87|497.87|2
1611126030000|2021-01-20 07:00:30|501.9|497.9|501.9|497.9|501.91|497.91|501.9|497.9|3
1611126040000|2021-01-20 07:00:40|501.84|497.84|501.65|497.65|501.84|497.84|501.62|497.62|7
1611126050000|2021-01-20 07:00:50|501.64|497.64|501.52|497.52|501.68|497.68|501.45|497.45|25
1611126060000|2021-01-20 07:01:00|501.51|497.51|501.21|497.21|501.54|497.54|501.16|497.16|18
1611126070000|2021-01-20 07:01:10|501.17|497.17|501.18|497.18|501.22|497.22|501.16|497.16|12
1611126080000|2021-01-20 07:01:20|501.19|497.19|501.57|497.57|501.67|497.67|501.19|497.19|32
1611126090000|2021-01-20 07:01:30|501.59|497.59|501.79|497.79|501.82|497.82|501.59|497.59|17
1611126100000|2021-01-20 07:01:40|501.8|497.8|502.09|498.09|502.09|498.09|501.72|497.72|17
1611126110000|2021-01-20 07:01:50|502.12|498.12|502.11|498.11|502.17|498.17|502.05|498.05|17
1611126120000|2021-01-20 07:02:00|502.19|498.19|502.62|498.62|502.62|498.62|502.11|498.11|18
1611126130000|2021-01-20 07:02:10|502.61|498.61|502.75|498.75|502.75|498.75|502.61|498.61|11
1611126140000|2021-01-20 07:02:20|502.76|498.76|503.15|499.15|503.21|499.21|502.76|498.76|20
1611126150000|2021-01-20 07:02:30|503.13|499.13|502.87|498.87|503.13|499.13|502.65|498.65|27
1611126160000|2021-01-20 07:02:40|502.84|498.84|503.04|499.04|503.14|499.14|502.84|498.84|21
1611126170000|2021-01-20 07:02:50|503.05|499.05|502.77|498.77|503.05|499.05|502.77|498.77|19
1611126180000|2021-01-20 07:03:00|502.75|498.75|503.17|499.17|503.17|499.17|502.72|498.72|19
1611126190000|2021-01-20 07:03:10|503.16|499.16|503.25|499.25|503.32|499.32|503.16|499.16|22
1611126200000|2021-01-20 07:03:20|503.27|499.27|503.42|499.42|503.42|499.42|503.23|499.23|13
1611126210000|2021-01-20 07:03:30|503.45|499.45|503.31|499.31|503.56|499.56|503.31|499.31|24
1611126220000|2021-01-20 07:03:40|503.29|499.29|503.31|499.31|503.31|499.31|502.99|498.99|29
1611126230000|2021-01-20 07:03:50|503.29|499.29|503.02|499.02|503.32|499.32|503.02|499.02|24
1611126240000|2021-01-20 07:04:00|503.05|499.05|503.21|499.21|503.23|499.23|502.97|498.97|21
1611126250000|2021-01-20 07:04:10|503.22|499.22|503.16|499.16|503.3|499.3|503.16|499.16|19
1611126260000|2021-01-20 07:04:20|503.25|499.25|503.06|499.06|503.26|499.26|503.06|499.06|27
1611126270000|2021-01-20 07:04:30|503.09|499.09|503.12|499.12|503.13|499.13|503.07|499.07|21
1611126280000|2021-01-20 07:04:40|503.1|499.1|502.64|498.64|503.12|499.12|502.64|498.64|26
1611126290000|2021-01-20 07:04:50|502.63|498.63|502.67|498.67|502.67|498.67|502.47|498.47|26
1611126300000|2021-01-20 07:05:00|502.66|498.66|502.88|498.88|502.9|498.9|502.58|498.58|23
1611126310000|2021-01-20 07:05:10|502.87|498.87|502.49|498.49|502.87|498.87|502.46|498.46|26
1611126320000|2021-01-20 07:05:20|502.47|498.47|502.46|498.46|502.51|498.51|502.46|498.46|21
1611126330000|2021-01-20 07:05:30|502.53|498.53|502.27|498.27|502.63|498.63|502.25|498.25|25
1611126340000|2021-01-20 07:05:40|502.28|498.28|501.8|497.8|502.28|498.28|501.79|497.79|24
1611126350000|2021-01-20 07:05:50|501.84|497.84|502.06|498.06|502.24|498.24|501.84|497.84|32
1611126360000|2021-01-20 07:06:00|502.04|498.04|501.57|497.57|502.04|498.04|501.54|497.54|26
1611126370000|2021-01-20 07:06:10|501.58|497.58|501.24|497.24|501.58|497.58|501.24|497.24|16
1611126380000|2021-01-20 07:06:20|501.21|497.21|501.48|497.48|501.49|497.49|501.11|497.11|19
1611126390000|2021-01-20 07:06:30|501.5|497.5|501.63|497.63|501.68|497.68|501.5|497.5|22
1611126400000|2021-01-20 07:06:40|501.64|497.64|501.58|497.58|501.65|497.65|501.5|497.5|22
1611126410000|2021-01-20 07:06:50|501.59|497.59|501.41|497.41|501.62|497.62|501.27|497.27|32
1611126420000|2021-01-20 07:07:00|501.38|497.38|501.37|497.37|501.4|497.4|501.29|497.29|24
1611126430000|2021-01-20 07:07:10|501.39|497.39|501.25|497.25|501.39|497.39|501.25|497.25|22
1611126440000|2021-01-20 07:07:20|501.24|497.24|500.91|496.91|501.26|497.26|500.91|496.91|17
1611126450000|2021-01-20 07:07:30|500.89|496.89|500.74|496.74|500.89|496.89|500.74|496.74|23
1611126460000|2021-01-20 07:07:40|500.73|496.73|500.37|496.37|500.74|496.74|500.21|496.21|29
1611126470000|2021-01-20 07:07:50|500.36|496.36|500.32|496.32|500.41|496.41|500.28|496.28|21
1611126480000|2021-01-20 07:08:00|500.35|496.35|500.19|496.19|500.43|496.43|500.13|496.13|30
1611126490000|2021-01-20 07:08:10|500.15|496.15|500.4|496.4|500.4|496.4|500.13|496.13|30
1611126500000|2021-01-20 07:08:20|500.35|496.35|500.37|496.37|500.53|496.53|500.35|496.35|28
1611126510000|2021-01-20 07:08:30|500.35|496.35|500.16|496.16|500.35|496.35|500.06|496.06|32
1611126520000|2021-01-20 07:08:40|500.12|496.12|500.6|496.6|500.66|496.66|500.08|496.08|31
1611126530000|2021-01-20 07:08:50|500.62|496.62|500.83|496.83|500.83|496.83|500.48|496.48|19
1611126540000|2021-01-20 07:09:00|500.84|496.84|501.32|497.32|501.32|497.32|500.83|496.83|29
1611126550000|2021-01-20 07:09:10|501.34|497.34|502.51|498.51|502.51|498.51|501.34|497.34|19
1611126560000|2021-01-20 07:09:20|502.5|498.5|502.91|498.91|502.91|498.91|502.44|498.44|24
1611126570000|2021-01-20 07:09:30|502.96|498.96|502.98|498.98|503.17|499.17|502.7|498.7|24
1611126580000|2021-01-20 07:09:40|502.89|498.89|503.05|499.05|503.07|499.07|502.75|498.75|24
1611126590000|2021-01-20 07:09:50|503.07|499.07|503.22|499.22|503.25|499.25|503.03|499.03|20
1611126600000|2021-01-20 07:10:00|503.23|499.23|503.42|499.42|503.42|499.42|503.2|499.2|26
1611126610000|2021-01-20 07:10:10|503.37|499.37|503.38|499.38|503.52|499.52|503.37|499.37|15
1611126620000|2021-01-20 07:10:20|503.48|499.48|503.65|499.65|503.71|499.71|503.27|499.27|29
1611126630000|2021-01-20 07:10:30|503.63|499.63|503.25|499.25|503.63|499.63|503.2|499.2|31
1611126640000|2021-01-20 07:10:40|503.3|499.3|503.59|499.59|503.59|499.59|503.24|499.24|19
1611126650000|2021-01-20 07:10:50|503.58|499.58|503.69|499.69|503.69|499.69|503.54|499.54|23
1611126660000|2021-01-20 07:11:00|503.72|499.72|503.88|499.88|503.93|499.93|503.72|499.72|24
1611126670000|2021-01-20 07:11:10|503.92|499.92|504.05|500.05|504.07|500.07|503.88|499.88|24
1611126680000|2021-01-20 07:11:20|504.06|500.06|504.65|500.65|504.69|500.69|504.06|500.06|29
1611126690000|2021-01-20 07:11:30|504.64|500.64|504.69|500.69|504.75|500.75|504.63|500.63|27
1611126700000|2021-01-20 07:11:40|504.66|500.66|504.68|500.68|504.75|500.75|504.63|500.63|20
1611126710000|2021-01-20 07:11:50|504.69|500.69|504.64|500.64|504.82|500.82|504.57|500.57|27
1611126720000|2021-01-20 07:12:00|504.63|500.63|504.79|500.79|504.79|500.79|504.6|500.6|23
1611126730000|2021-01-20 07:12:10|504.83|500.83|505.11|501.11|505.11|501.11|504.57|500.57|25
1611126740000|2021-01-20 07:12:20|505.12|501.12|505.83|501.83|505.86|501.86|505.12|501.12|22
1611126750000|2021-01-20 07:12:30|505.86|501.86|505.74|501.74|505.86|501.86|505.69|501.69|26
1611126760000|2021-01-20 07:12:40|505.76|501.76|505.63|501.63|505.77|501.77|505.44|501.44|27
1611126770000|2021-01-20 07:12:50|505.71|501.71|506.14|502.14|506.17|502.17|505.71|501.71|27
1611126780000|2021-01-20 07:13:00|506.16|502.16|506.54|502.54|506.67|502.67|506.14|502.14|20
1611126790000|2021-01-20 07:13:10|506.64|502.64|506.72|502.72|506.74|502.74|506.6|502.6|21
1611126800000|2021-01-20 07:13:20|506.74|502.74|507.49|503.49|507.57|503.57|506.74|502.74|24
1611126810000|2021-01-20 07:13:30|507.37|503.37|507.62|503.62|507.62|503.62|507.37|503.37|31
1611126820000|2021-01-20 07:13:40|507.6|503.6|507.99|503.99|508.06|504.06|507.45|503.45|30
1611126830000|2021-01-20 07:13:50|508|504|508.22|504.22|508.22|504.22|507.9|503.9|25
1611126840000|2021-01-20 07:14:00|508.1|504.1|508.1|504.1|508.17|504.17|508.1|504.1|14
1611126850000|2021-01-20 07:14:10|508.09|504.09|508.19|504.19|508.28|504.28|508.08|504.08|18
1611126860000|2021-01-20 07:14:20|508.21|504.21|508.65|504.65|508.65|504.65|508.2|504.2|20
1611126870000|2021-01-20 07:14:30|508.67|504.67|508.93|504.93|508.93|504.93|508.66|504.66|28
1611126880000|2021-01-20 07:14:40|508.92|504.92|508.8|504.8|508.92|504.92|508.79|504.79|9
1611126890000|2021-01-20 07:14:50|508.81|504.81|509.54|505.54|509.54|505.54|508.81|504.81|23
1611126900000|2021-01-20 07:15:00|509.53|505.53|509.16|505.16|509.55|505.55|509.13|505.13|24
1611126910000|2021-01-20 07:15:10|509.19|505.19|509.16|505.16|509.25|505.25|509.14|505.14|24
1611126920000|2021-01-20 07:15:20|509.15|505.15|508.23|504.23|509.15|505.15|508.23|504.23|27
1611126930000|2021-01-20 07:15:30|508.24|504.24|508.61|504.61|508.66|504.66|508.24|504.24|20
1611126940000|2021-01-20 07:15:40|508.7|504.7|508.83|504.83|508.89|504.89|508.7|504.7|12
1611126950000|2021-01-20 07:15:50|508.88|504.88|508.63|504.63|508.93|504.93|508.45|504.45|33
1611126960000|2021-01-20 07:16:00|508.68|504.68|508.63|504.63|508.72|504.72|508.51|504.51|27
1611126970000|2021-01-20 07:16:10|508.64|504.64|507.99|503.99|508.76|504.76|507.99|503.99|27
1611126980000|2021-01-20 07:16:20|507.81|503.81|508.25|504.25|508.26|504.26|507.59|503.59|34
1611126990000|2021-01-20 07:16:30|508.17|504.17|508.1|504.1|508.2|504.2|508.06|504.06|26
1611127000000|2021-01-20 07:16:40|508.19|504.19|507.92|503.92|508.22|504.22|507.9|503.9|27
1611127010000|2021-01-20 07:16:50|507.9|503.9|508.1|504.1|508.1|504.1|507.8|503.8|27
1611127020000|2021-01-20 07:17:00|508.05|504.05|507.88|503.88|508.05|504.05|507.85|503.85|28
1611127030000|2021-01-20 07:17:10|507.86|503.86|507.8|503.8|508.08|504.08|507.78|503.78|26
1611127040000|2021-01-20 07:17:20|507.79|503.79|507.6|503.6|507.79|503.79|507.59|503.59|19
1611127050000|2021-01-20 07:17:30|507.61|503.61|507.83|503.83|507.83|503.83|507.55|503.55|13
1611127060000|2021-01-20 07:17:40|507.84|503.84|508.34|504.34|508.34|504.34|507.82|503.82|16
1611127070000|2021-01-20 07:17:50|508.33|504.33|509.05|505.05|509.06|505.06|508.32|504.32|33
1611127080000|2021-01-20 07:18:00|509.07|505.07|509.23|505.23|509.25|505.25|508.9|504.9|30
1611127090000|2021-01-20 07:18:10|509.25|505.25|509.56|505.56|509.56|505.56|509.23|505.23|28
1611127100000|2021-01-20 07:18:20|509.52|505.52|509.63|505.63|509.63|505.63|509.26|505.26|27
1611127110000|2021-01-20 07:18:30|509.69|505.69|509.37|505.37|509.81|505.81|509.37|505.37|31
1611127120000|2021-01-20 07:18:40|509.38|505.38|508.92|504.92|509.61|505.61|508.91|504.91|31
1611127130000|2021-01-20 07:18:50|508.91|504.91|509.45|505.45|509.45|505.45|508.85|504.85|23
1611127140000|2021-01-20 07:19:00|509.36|505.36|509.54|505.54|509.55|505.55|509.32|505.32|32
1611127150000|2021-01-20 07:19:10|509.48|505.48|509.69|505.69|509.69|505.69|509.47|505.47|28
1611127160000|2021-01-20 07:19:20|509.65|505.65|509.9|505.9|509.95|505.95|509.65|505.65|31
1611127170000|2021-01-20 07:19:30|509.89|505.89|509.62|505.62|509.98|505.98|509.25|505.25|30
1611127180000|2021-01-20 07:19:40|509.63|505.63|509.41|505.41|509.63|505.63|509.41|505.41|26
1611127190000|2021-01-20 07:19:50|509.43|505.43|509.58|505.58|509.66|505.66|509.43|505.43|25
1611127200000|2021-01-20 07:20:00|509.53|505.53|509.77|505.77|509.77|505.77|509.52|505.52|23
1611127210000|2021-01-20 07:20:10|509.75|505.75|509.7|505.7|509.77|505.77|509.69|505.69|23
1611127220000|2021-01-20 07:20:20|509.62|505.62|508.96|504.96|509.63|505.63|508.94|504.94|25
1611127230000|2021-01-20 07:20:30|508.99|504.99|509.04|505.04|509.14|505.14|508.99|504.99|15
1611127240000|2021-01-20 07:20:40|509.05|505.05|508.92|504.92|509.05|505.05|508.88|504.88|26
1611127250000|2021-01-20 07:20:50|508.91|504.91|508.93|504.93|508.97|504.97|508.81|504.81|23
1611127260000|2021-01-20 07:21:00|508.88|504.88|508.99|504.99|508.99|504.99|508.82|504.82|26
1611127270000|2021-01-20 07:21:10|509.02|505.02|508.93|504.93|509.02|505.02|508.92|504.92|28
1611127280000|2021-01-20 07:21:20|508.94|504.94|508.67|504.67|508.94|504.94|508.66|504.66|20
1611127290000|2021-01-20 07:21:30|508.66|504.66|509.13|505.13|509.24|505.24|508.65|504.65|27
1611127300000|2021-01-20 07:21:40|509.14|505.14|509.29|505.29|509.73|505.73|509.08|505.08|34
1611127310000|2021-01-20 07:21:50|509.37|505.37|509.71|505.71|509.92|505.92|509.37|505.37|26
1611127320000|2021-01-20 07:22:00|509.75|505.75|509.12|505.12|509.78|505.78|508.91|504.91|32
1611127330000|2021-01-20 07:22:10|509.13|505.13|509.68|505.68|509.75|505.75|509.07|505.07|32
1611127340000|2021-01-20 07:22:20|509.69|505.69|509.21|505.21|509.7|505.7|509.2|505.2|25
1611127350000|2021-01-20 07:22:30|509.22|505.22|509.49|505.49|509.49|505.49|508.96|504.96|30
1611127360000|2021-01-20 07:22:40|509.48|505.48|509.74|505.74|510.01|506.01|509.41|505.41|35
1611127370000|2021-01-20 07:22:50|509.71|505.71|509.04|505.04|509.71|505.71|508.88|504.88|28
1611127380000|2021-01-20 07:23:00|509.03|505.03|508.8|504.8|509.16|505.16|508.8|504.8|25
1611127390000|2021-01-20 07:23:10|508.79|504.79|508.56|504.56|508.79|504.79|508.49|504.49|27
1611127400000|2021-01-20 07:23:20|508.53|504.53|508.41|504.41|508.53|504.53|508.31|504.31|18
1611127410000|2021-01-20 07:23:30|508.39|504.39|508.27|504.27|508.43|504.43|508.08|504.08|22
1611127420000|2021-01-20 07:23:40|508.29|504.29|508.67|504.67|508.68|504.68|508.29|504.29|29
1611127430000|2021-01-20 07:23:50|508.63|504.63|508.6|504.6|508.63|504.63|508.47|504.47|21
1611127440000|2021-01-20 07:24:00|508.58|504.58|508.58|504.58|508.66|504.66|508.57|504.57|18
1611127450000|2021-01-20 07:24:10|508.57|504.57|508.23|504.23|508.58|504.58|508.23|504.23|18
1611127460000|2021-01-20 07:24:20|508.22|504.22|508.34|504.34|508.38|504.38|508.06|504.06|29
1611127470000|2021-01-20 07:24:30|508.3|504.3|508.17|504.17|508.34|504.34|508.17|504.17|21
1611127480000|2021-01-20 07:24:40|508.19|504.19|508.34|504.34|508.34|504.34|508.11|504.11|29
1611127490000|2021-01-20 07:24:50|508.35|504.35|508.25|504.25|508.51|504.51|508.24|504.24|34
1611127500000|2021-01-20 07:25:00|508.24|504.24|508.43|504.43|508.5|504.5|508.17|504.17|29
1611127510000|2021-01-20 07:25:10|508.44|504.44|508.98|504.98|508.98|504.98|508.42|504.42|22
1611127520000|2021-01-20 07:25:20|508.9|504.9|509.26|505.26|509.36|505.36|508.8|504.8|34
1611127530000|2021-01-20 07:25:30|509.15|505.15|509.36|505.36|509.36|505.36|509.03|505.03|30
1611127540000|2021-01-20 07:25:40|509.33|505.33|509.54|505.54|509.6|505.6|509.33|505.33|30
1611127550000|2021-01-20 07:25:50|509.53|505.53|509.44|505.44|509.56|505.56|509.43|505.43|21
1611127560000|2021-01-20 07:26:00|509.4|505.4|509.41|505.41|509.42|505.42|509.29|505.29|19
1611127570000|2021-01-20 07:26:10|509.4|505.4|509.44|505.44|509.46|505.46|509.36|505.36|17
1611127580000|2021-01-20 07:26:20|509.43|505.43|509.61|505.61|509.64|505.64|509.35|505.35|24
1611127590000|2021-01-20 07:26:30|509.63|505.63|509.61|505.61|509.65|505.65|509.51|505.51|22
1611127600000|2021-01-20 07:26:40|509.62|505.62|509.57|505.57|509.67|505.67|509.57|505.57|22
1611127610000|2021-01-20 07:26:50|509.56|505.56|509.71|505.71|509.71|505.71|509.56|505.56|16
1611127620000|2021-01-20 07:27:00|509.72|505.72|509.63|505.63|509.75|505.75|509.63|505.63|12
1611127630000|2021-01-20 07:27:10|509.64|505.64|509.61|505.61|509.64|505.64|509.5|505.5|17
1611127640000|2021-01-20 07:27:20|509.59|505.59|509.71|505.71|509.72|505.72|509.58|505.58|15
1611127650000|2021-01-20 07:27:30|509.67|505.67|509.31|505.31|509.68|505.68|509.31|505.31|15
1611127660000|2021-01-20 07:27:40|509.32|505.32|509.05|505.05|509.33|505.33|509.05|505.05|16
1611127670000|2021-01-20 07:27:50|508.99|504.99|508.94|504.94|509.12|505.12|508.92|504.92|13
1611127680000|2021-01-20 07:28:00|508.93|504.93|508.97|504.97|509.09|505.09|508.91|504.91|14
1611127690000|2021-01-20 07:28:10|508.96|504.96|508.95|504.95|508.99|504.99|508.94|504.94|8
1611127700000|2021-01-20 07:28:20|508.94|504.94|508.97|504.97|508.97|504.97|508.94|504.94|3
1611127710000|2021-01-20 07:28:30|508.95|504.95|508.67|504.67|508.95|504.95|508.65|504.65|23
1611127720000|2021-01-20 07:28:40|508.66|504.66|508.7|504.7|508.82|504.82|508.59|504.59|25
1611127730000|2021-01-20 07:28:50|508.72|504.72|508.6|504.6|508.73|504.73|508.6|504.6|12
1611127740000|2021-01-20 07:29:00|508.61|504.61|508.99|504.99|509.08|505.08|508.61|504.61|19
1611127750000|2021-01-20 07:29:10|509.05|505.05|509.04|505.04|509.22|505.22|508.99|504.99|20
1611127760000|2021-01-20 07:29:20|509.05|505.05|509.14|505.14|509.21|505.21|508.89|504.89|28
1611127770000|2021-01-20 07:29:30|509.12|505.12|509.22|505.22|509.24|505.24|509.05|505.05|19
1611127780000|2021-01-20 07:29:40|509.24|505.24|509.22|505.22|509.27|505.27|509.18|505.18|18
1611127790000|2021-01-20 07:29:50|509.23|505.23|509.23|505.23|509.3|505.3|509.22|505.22|20
1611127800000|2021-01-20 07:30:00|509.22|505.22|509.15|505.15|509.27|505.27|509.11|505.11|17
1611127810000|2021-01-20 07:30:10|509.16|505.16|509.13|505.13|509.16|505.16|509.13|505.13|7
1611127820000|2021-01-20 07:30:20|509.1|505.1|508.83|504.83|509.1|505.1|508.83|504.83|24
1611127830000|2021-01-20 07:30:30|508.84|504.84|508.68|504.68|508.86|504.86|508.68|504.68|14
1611127840000|2021-01-20 07:30:40|508.42|504.42|508.04|504.04|508.42|504.42|508.04|504.04|17
1611127850000|2021-01-20 07:30:50|508.05|504.05|508.2|504.2|508.2|504.2|508.02|504.02|16
1611127860000|2021-01-20 07:31:00|508.23|504.23|509.19|505.19|509.23|505.23|508.23|504.23|32
1611127870000|2021-01-20 07:31:10|509.04|505.04|509.1|505.1|509.13|505.13|508.96|504.96|30
1611127880000|2021-01-20 07:31:20|509.2|505.2|509.35|505.35|509.41|505.41|509.17|505.17|24
1611127890000|2021-01-20 07:31:30|509.36|505.36|509.35|505.35|509.4|505.4|509.28|505.28|27
1611127900000|2021-01-20 07:31:40|509.34|505.34|509.4|505.4|509.44|505.44|509.31|505.31|18
1611127910000|2021-01-20 07:31:50|509.39|505.39|509.67|505.67|509.72|505.72|509.23|505.23|30
1611127920000|2021-01-20 07:32:00|509.69|505.69|509.68|505.68|509.74|505.74|509.62|505.62|28
1611127930000|2021-01-20 07:32:10|509.67|505.67|509.97|505.97|510.09|506.09|509.65|505.65|21
1611127940000|2021-01-20 07:32:20|509.93|505.93|509.91|505.91|510.06|506.06|509.91|505.91|24
1611127950000|2021-01-20 07:32:30|509.74|505.74|509.45|505.45|509.82|505.82|509.43|505.43|25
1611127960000|2021-01-20 07:32:40|509.46|505.46|509.52|505.52|509.53|505.53|509.38|505.38|28
1611127970000|2021-01-20 07:32:50|509.53|505.53|509.6|505.6|509.63|505.63|509.52|505.52|14
1611127980000|2021-01-20 07:33:00|509.58|505.58|509.66|505.66|509.66|505.66|509.48|505.48|23
1611127990000|2021-01-20 07:33:10|509.64|505.64|509.47|505.47|509.64|505.64|509.36|505.36|24
1611128000000|2021-01-20 07:33:20|509.55|505.55|509.68|505.68|509.74|505.74|509.51|505.51|21
1611128010000|2021-01-20 07:33:30|509.66|505.66|509.69|505.69|509.69|505.69|509.64|505.64|8
1611128020000|2021-01-20 07:33:40|509.68|505.68|509.58|505.58|509.68|505.68|509.58|505.58|12
1611128030000|2021-01-20 07:33:50|509.56|505.56|508.98|504.98|509.61|505.61|508.97|504.97|16
1611128040000|2021-01-20 07:34:00|509.01|505.01|509.6|505.6|509.6|505.6|508.95|504.95|27
1611128050000|2021-01-20 07:34:10|509.59|505.59|509.61|505.61|509.77|505.77|509.58|505.58|18
1611128060000|2021-01-20 07:34:20|509.59|505.59|509.58|505.58|509.6|505.6|509.4|505.4|24
1611128070000|2021-01-20 07:34:30|509.57|505.57|509.7|505.7|509.71|505.71|509.55|505.55|21
1611128080000|2021-01-20 07:34:40|509.71|505.71|509.36|505.36|509.72|505.72|509.34|505.34|22
1611128090000|2021-01-20 07:34:50|509.35|505.35|509.21|505.21|509.38|505.38|509.21|505.21|20
1611128100000|2021-01-20 07:35:00|509.22|505.22|509.37|505.37|509.47|505.47|509.21|505.21|19
1611128110000|2021-01-20 07:35:10|509.38|505.38|509.13|505.13|509.4|505.4|509.07|505.07|25
1611128120000|2021-01-20 07:35:20|509.14|505.14|509.23|505.23|509.37|505.37|509.14|505.14|21
1611128130000|2021-01-20 07:35:30|509.24|505.24|509.16|505.16|509.24|505.24|509.13|505.13|14
1611128140000|2021-01-20 07:35:40|509.14|505.14|509.09|505.09|509.14|505.14|509.09|505.09|10
1611128150000|2021-01-20 07:35:50|509.11|505.11|508.77|504.77|509.12|505.12|508.77|504.77|13
1611128160000|2021-01-20 07:36:00|508.78|504.78|508.85|504.85|508.86|504.86|508.78|504.78|12
1611128170000|2021-01-20 07:36:10|508.86|504.86|508.83|504.83|508.87|504.87|508.8|504.8|14
1611128180000|2021-01-20 07:36:20|508.84|504.84|508.83|504.83|508.84|504.84|508.83|504.83|2
1611128190000|2021-01-20 07:36:30|508.84|504.84|508.77|504.77|508.84|504.84|508.77|504.77|6
1611128200000|2021-01-20 07:36:40|508.78|504.78|508.77|504.77|508.78|504.78|508.68|504.68|7
1611128210000|2021-01-20 07:36:50|508.78|504.78|508.9|504.9|508.9|504.9|508.77|504.77|9
1611128220000|2021-01-20 07:37:00|508.95|504.95|508.8|504.8|508.96|504.96|508.75|504.75|15
1611128230000|2021-01-20 07:37:10|508.77|504.77|508.98|504.98|509|505|508.77|504.77|16
1611128240000|2021-01-20 07:37:20|509.01|505.01|508.87|504.87|509.02|505.02|508.87|504.87|11
1611128250000|2021-01-20 07:37:30|508.93|504.93|508.87|504.87|508.93|504.93|508.87|504.87|2
1611128260000|2021-01-20 07:37:40|508.85|504.85|508.93|504.93|508.93|504.93|508.82|504.82|15
1611128270000|2021-01-20 07:37:50|508.92|504.92|508.83|504.83|508.93|504.93|508.82|504.82|12
1611128280000|2021-01-20 07:38:00|508.82|504.82|508.9|504.9|508.93|504.93|508.82|504.82|8
1611128290000|2021-01-20 07:38:10|508.91|504.91|508.72|504.72|508.91|504.91|508.72|504.72|15
1611128300000|2021-01-20 07:38:20|508.73|504.73|508.6|504.6|508.73|504.73|508.53|504.53|16
1611128310000|2021-01-20 07:38:30|508.61|504.61|508.6|504.6|508.63|504.63|508.54|504.54|18
1611128320000|2021-01-20 07:38:40|508.61|504.61|508.45|504.45|508.61|504.61|508.45|504.45|10
1611128330000|2021-01-20 07:38:50|508.44|504.44|508.33|504.33|508.45|504.45|508.31|504.31|11
1611128340000|2021-01-20 07:39:00|508.35|504.35|508.25|504.25|508.35|504.35|508.24|504.24|13
1611128350000|2021-01-20 07:39:10|508.24|504.24|508.24|504.24|508.27|504.27|508.24|504.24|5
1611128360000|2021-01-20 07:39:20|508.28|504.28|508.26|504.26|508.28|504.28|508.26|504.26|5
1611128370000|2021-01-20 07:39:30|508.23|504.23|508.21|504.21|508.24|504.24|508.2|504.2|13
1611128380000|2021-01-20 07:39:40|508.24|504.24|508.18|504.18|508.37|504.37|508.18|504.18|24
1611128390000|2021-01-20 07:39:50|508.19|504.19|508.29|504.29|508.29|504.29|508.19|504.19|9
1611128400000|2021-01-20 07:40:00|508.24|504.24|508.25|504.25|508.29|504.29|508.22|504.22|13
1611128410000|2021-01-20 07:40:10|508.24|504.24|508.01|504.01|508.28|504.28|508|504|12
1611128420000|2021-01-20 07:40:20|508.05|504.05|508.07|504.07|508.1|504.1|508.03|504.03|9
1611128430000|2021-01-20 07:40:30|508.08|504.08|508.8|504.8|508.88|504.88|508.08|504.08|25
1611128440000|2021-01-20 07:40:40|508.81|504.81|508.92|504.92|508.92|504.92|508.76|504.76|16
1611128450000|2021-01-20 07:40:50|508.96|504.96|508.8|504.8|508.97|504.97|508.72|504.72|21
1611128460000|2021-01-20 07:41:00|508.76|504.76|508.73|504.73|508.76|504.76|508.73|504.73|16
1611128470000|2021-01-20 07:41:10|508.74|504.74|508.76|504.76|508.77|504.77|508.73|504.73|13
1611128480000|2021-01-20 07:41:20|508.75|504.75|508.62|504.62|508.77|504.77|508.62|504.62|14
1611128490000|2021-01-20 07:41:30|508.63|504.63|508.08|504.08|508.63|504.63|507.95|503.95|31
1611128500000|2021-01-20 07:41:40|508.1|504.1|508.13|504.13|508.16|504.16|508.01|504.01|25
1611128510000|2021-01-20 07:41:50|508.14|504.14|507.65|503.65|508.15|504.15|507.65|503.65|21
1611128520000|2021-01-20 07:42:00|507.68|503.68|507.83|503.83|507.84|503.84|507.65|503.65|22
1611128530000|2021-01-20 07:42:10|507.84|503.84|507.97|503.97|507.97|503.97|507.83|503.83|14
1611128540000|2021-01-20 07:42:20|507.96|503.96|508.16|504.16|508.16|504.16|507.96|503.96|12
1611128550000|2021-01-20 07:42:30|508.13|504.13|508.19|504.19|508.23|504.23|508.04|504.04|14
1611128560000|2021-01-20 07:42:40|508.2|504.2|508.69|504.69|508.73|504.73|508.18|504.18|20
1611128570000|2021-01-20 07:42:50|508.68|504.68|508.57|504.57|508.73|504.73|508.57|504.57|17
1611128580000|2021-01-20 07:43:00|508.52|504.52|508.42|504.42|508.53|504.53|508.39|504.39|12
1611128590000|2021-01-20 07:43:10|508.41|504.41|508.43|504.43|508.45|504.45|508.39|504.39|14
1611128600000|2021-01-20 07:43:20|508.45|504.45|508.42|504.42|508.45|504.45|508.4|504.4|4
1611128610000|2021-01-20 07:43:30|508.43|504.43|508.46|504.46|508.53|504.53|508.42|504.42|15
1611128620000|2021-01-20 07:43:40|508.51|504.51|508.25|504.25|508.51|504.51|508.23|504.23|21
1611128630000|2021-01-20 07:43:50|508.28|504.28|508.1|504.1|508.32|504.32|508.1|504.1|24
1611128640000|2021-01-20 07:44:00|508.02|504.02|508.17|504.17|508.28|504.28|508|504|26
1611128650000|2021-01-20 07:44:10|508.18|504.18|508.19|504.19|508.19|504.19|508.09|504.09|25
1611128660000|2021-01-20 07:44:20|508.16|504.16|508.3|504.3|508.35|504.35|508.07|504.07|20
1611128670000|2021-01-20 07:44:30|508.34|504.34|508.43|504.43|508.45|504.45|508.3|504.3|16
1611128680000|2021-01-20 07:44:40|508.38|504.38|508.42|504.42|508.46|504.46|508.31|504.31|16
1611128690000|2021-01-20 07:44:50|508.33|504.33|508.64|504.64|508.65|504.65|508.33|504.33|18
1611128700000|2021-01-20 07:45:00|508.65|504.65|508.33|504.33|508.65|504.65|508.32|504.32|20
1611128710000|2021-01-20 07:45:10|508.31|504.31|508.05|504.05|508.31|504.31|508.05|504.05|19
1611128720000|2021-01-20 07:45:20|508.06|504.06|508.04|504.04|508.07|504.07|508.02|504.02|17
1611128730000|2021-01-20 07:45:30|508.07|504.07|507.75|503.75|508.08|504.08|507.65|503.65|25
1611128740000|2021-01-20 07:45:40|507.74|503.74|507.56|503.56|507.74|503.74|507.44|503.44|20
1611128750000|2021-01-20 07:45:50|507.5|503.5|507.45|503.45|507.69|503.69|507.41|503.41|25
1611128760000|2021-01-20 07:46:00|507.46|503.46|507.58|503.58|507.58|503.58|507.4|503.4|11
1611128770000|2021-01-20 07:46:10|507.59|503.59|507.94|503.94|507.97|503.97|507.56|503.56|11
1611128780000|2021-01-20 07:46:20|507.93|503.93|507.88|503.88|507.95|503.95|507.84|503.84|14
1611128790000|2021-01-20 07:46:30|507.87|503.87|507.89|503.89|507.91|503.91|507.86|503.86|8
1611128800000|2021-01-20 07:46:40|507.88|503.88|507.87|503.87|507.91|503.91|507.86|503.86|11
1611128810000|2021-01-20 07:46:50|507.86|503.86|507.91|503.91|507.91|503.91|507.86|503.86|9
1611128820000|2021-01-20 07:47:00|507.92|503.92|507.98|503.98|507.98|503.98|507.89|503.89|10
1611128830000|2021-01-20 07:47:10|508.05|504.05|508.3|504.3|508.41|504.41|507.98|503.98|21
1611128840000|2021-01-20 07:47:20|508.29|504.29|508.26|504.26|508.33|504.33|508.26|504.26|5
1611128860000|2021-01-20 07:47:40|508.27|504.27|508.12|504.12|508.27|504.27|508.09|504.09|15
1611128870000|2021-01-20 07:47:50|508.1|504.1|507.98|503.98|508.12|504.12|507.98|503.98|11
1611128880000|2021-01-20 07:48:00|507.97|503.97|507.88|503.88|507.97|503.97|507.86|503.86|17
1611128890000|2021-01-20 07:48:10|507.87|503.87|508.14|504.14|508.14|504.14|507.87|503.87|19
1611128900000|2021-01-20 07:48:20|508.13|504.13|508.23|504.23|508.35|504.35|508.09|504.09|14
1611128910000|2021-01-20 07:48:30|508.22|504.22|507.88|503.88|508.22|504.22|507.85|503.85|19
1611128920000|2021-01-20 07:48:40|507.9|503.9|507.9|503.9|507.92|503.92|507.88|503.88|14
1611128930000|2021-01-20 07:48:50|507.88|503.88|507.91|503.91|507.92|503.92|507.88|503.88|7
1611128940000|2021-01-20 07:49:00|507.94|503.94|507.99|503.99|508.02|504.02|507.93|503.93|20
1611128950000|2021-01-20 07:49:10|507.97|503.97|507.84|503.84|508.02|504.02|507.79|503.79|20
1611128960000|2021-01-20 07:49:20|507.66|503.66|507.64|503.64|507.8|503.8|507.62|503.62|23
1611128970000|2021-01-20 07:49:30|507.63|503.63|507.36|503.36|507.63|503.63|507.35|503.35|14
1611128980000|2021-01-20 07:49:40|507.37|503.37|507.45|503.45|507.45|503.45|507.37|503.37|3
1611128990000|2021-01-20 07:49:50|507.41|503.41|507.45|503.45|507.48|503.48|507.37|503.37|15
1611129000000|2021-01-20 07:50:00|507.42|503.42|507.57|503.57|507.57|503.57|507.35|503.35|12
1611129010000|2021-01-20 07:50:10|507.58|503.58|507.56|503.56|507.59|503.59|507.56|503.56|4
1611129020000|2021-01-20 07:50:20|507.54|503.54|507.64|503.64|507.64|503.64|507.54|503.54|4
1611129030000|2021-01-20 07:50:30|507.67|503.67|507.68|503.68|507.68|503.68|507.65|503.65|6
1611129040000|2021-01-20 07:50:40|507.69|503.69|507.66|503.66|507.7|503.7|507.65|503.65|10
1611129050000|2021-01-20 07:50:50|507.65|503.65|507.45|503.45|507.67|503.67|507.42|503.42|18
1611129060000|2021-01-20 07:51:00|507.46|503.46|507.36|503.36|507.51|503.51|507.36|503.36|15
1611129070000|2021-01-20 07:51:10|507.37|503.37|507.36|503.36|507.38|503.38|507.36|503.36|4
1611129080000|2021-01-20 07:51:20|507.37|503.37|507.37|503.37|507.37|503.37|507.37|503.37|1
1611129090000|2021-01-20 07:51:30|507.38|503.38|507.49|503.49|507.5|503.5|507.38|503.38|7
1611129100000|2021-01-20 07:51:40|507.51|503.51|507.25|503.25|507.51|503.51|507.25|503.25|15
1611129110000|2021-01-20 07:51:50|507.02|503.02|506.79|502.79|507.23|503.23|506.79|502.79|19
1611129120000|2021-01-20 07:52:00|506.8|502.8|507.24|503.24|507.24|503.24|506.78|502.78|25
1611129130000|2021-01-20 07:52:10|507.15|503.15|507.48|503.48|507.48|503.48|507.13|503.13|21
1611129140000|2021-01-20 07:52:20|507.49|503.49|508.08|504.08|508.08|504.08|507.49|503.49|26
1611129150000|2021-01-20 07:52:30|508.07|504.07|508.18|504.18|508.22|504.22|508.06|504.06|18
1611129160000|2021-01-20 07:52:40|508.62|504.62|508.04|504.04|508.62|504.62|508.04|504.04|20
1611129170000|2021-01-20 07:52:50|508.06|504.06|507.89|503.89|508.07|504.07|507.74|503.74|24
1611129180000|2021-01-20 07:53:00|507.87|503.87|507.72|503.72|507.89|503.89|507.72|503.72|23
1611129190000|2021-01-20 07:53:10|507.7|503.7|507.91|503.91|507.91|503.91|507.68|503.68|24
1611129200000|2021-01-20 07:53:20|507.9|503.9|507.73|503.73|507.9|503.9|507.73|503.73|17
1611129210000|2021-01-20 07:53:30|507.63|503.63|507.55|503.55|507.63|503.63|507.54|503.54|14
1611129220000|2021-01-20 07:53:40|507.54|503.54|507.55|503.55|507.55|503.55|507.51|503.51|16
1611129230000|2021-01-20 07:53:50|507.53|503.53|507.53|503.53|507.55|503.55|507.48|503.48|18
1611129240000|2021-01-20 07:54:00|507.54|503.54|507.63|503.63|507.69|503.69|507.54|503.54|15
1611129250000|2021-01-20 07:54:10|507.62|503.62|507.63|503.63|507.64|503.64|507.61|503.61|7
1611129260000|2021-01-20 07:54:20|507.61|503.61|507.48|503.48|507.61|503.61|507.47|503.47|12
1611129270000|2021-01-20 07:54:30|507.51|503.51|507.53|503.53|507.54|503.54|507.44|503.44|16
1611129280000|2021-01-20 07:54:40|507.52|503.52|507.58|503.58|507.58|503.58|507.5|503.5|14
1611129290000|2021-01-20 07:54:50|507.56|503.56|507.51|503.51|507.56|503.56|507.5|503.5|13
1611129300000|2021-01-20 07:55:00|507.48|503.48|507.43|503.43|507.48|503.48|507.41|503.41|10
1611129310000|2021-01-20 07:55:10|507.44|503.44|507.52|503.52|507.56|503.56|507.44|503.44|12
1611129320000|2021-01-20 07:55:20|507.55|503.55|507.47|503.47|507.55|503.55|507.47|503.47|9
1611129330000|2021-01-20 07:55:30|507.49|503.49|507.48|503.48|507.49|503.49|507.45|503.45|16
1611129340000|2021-01-20 07:55:40|507.49|503.49|507.29|503.29|507.49|503.49|507.28|503.28|17
1611129350000|2021-01-20 07:55:50|507.28|503.28|507.22|503.22|507.34|503.34|507.22|503.22|6
1611129360000|2021-01-20 07:56:00|507.21|503.21|507.79|503.79|507.79|503.79|507.21|503.21|20
1611129370000|2021-01-20 07:56:10|507.81|503.81|507.83|503.83|507.89|503.89|507.81|503.81|19
1611129380000|2021-01-20 07:56:20|507.84|503.84|507.65|503.65|507.87|503.87|507.65|503.65|11
1611129390000|2021-01-20 07:56:30|507.63|503.63|507.63|503.63|507.69|503.69|507.58|503.58|20
1611129400000|2021-01-20 07:56:40|507.62|503.62|507.57|503.57|507.64|503.64|507.56|503.56|17
1611129410000|2021-01-20 07:56:50|507.58|503.58|507.56|503.56|507.6|503.6|507.54|503.54|21
1611129420000|2021-01-20 07:57:00|507.55|503.55|507.82|503.82|507.91|503.91|507.55|503.55|22
1611129430000|2021-01-20 07:57:10|507.83|503.83|507.7|503.7|507.83|503.83|507.69|503.69|10
1611129440000|2021-01-20 07:57:20|507.72|503.72|507.69|503.69|507.72|503.72|507.64|503.64|16
1611129450000|2021-01-20 07:57:30|507.71|503.71|507.61|503.61|507.73|503.73|507.57|503.57|24
1611129460000|2021-01-20 07:57:40|507.63|503.63|507.82|503.82|507.84|503.84|507.63|503.63|14
1611129470000|2021-01-20 07:57:50|507.8|503.8|507.6|503.6|507.84|503.84|507.56|503.56|15
1611129480000|2021-01-20 07:58:00|507.61|503.61|507.46|503.46|507.61|503.61|507.4|503.4|26
1611129490000|2021-01-20 07:58:10|507.48|503.48|507.56|503.56|507.66|503.66|507.44|503.44|14
1611129500000|2021-01-20 07:58:20|507.55|503.55|507.49|503.49|507.55|503.55|507.46|503.46|18
1611129510000|2021-01-20 07:58:30|507.5|503.5|507.33|503.33|507.5|503.5|507.31|503.31|18
1611129520000|2021-01-20 07:58:40|507.35|503.35|507.4|503.4|507.4|503.4|507.32|503.32|9
1611129530000|2021-01-20 07:58:50|507.42|503.42|507.41|503.41|507.66|503.66|507.35|503.35|10
1611129540000|2021-01-20 07:59:00|507.35|503.35|507.46|503.46|507.48|503.48|507.28|503.28|29
1611129550000|2021-01-20 07:59:10|507.42|503.42|507.42|503.42|507.5|503.5|507.35|503.35|17
1611129560000|2021-01-20 07:59:20|507.37|503.37|507.26|503.26|507.37|503.37|507.26|503.26|21
1611129570000|2021-01-20 07:59:30|507.21|503.21|506.87|502.87|507.26|503.26|506.87|502.87|14
1611129580000|2021-01-20 07:59:40|506.83|502.83|506.71|502.71|506.86|502.86|506.63|502.63|32
1611129590000|2021-01-20 07:59:50|506.76|502.76|506.66|502.66|506.8|502.8|506.47|502.47|28
1611129600000|2021-01-20 08:00:00|506.67|502.67|506.53|502.53|506.73|502.73|506.53|502.53|23
1611129610000|2021-01-20 08:00:10|506.55|502.55|506.37|502.37|506.55|502.55|506.36|502.36|16
1611129620000|2021-01-20 08:00:20|506.36|502.36|506.21|502.21|506.38|502.38|506.19|502.19|25
1611129630000|2021-01-20 08:00:30|506.18|502.18|506.22|502.22|506.23|502.23|506.15|502.15|19
1611129640000|2021-01-20 08:00:40|506.21|502.21|506.18|502.18|506.21|502.21|506.14|502.14|21
1611129650000|2021-01-20 08:00:50|506.19|502.19|506.38|502.38|506.4|502.4|506.18|502.18|18
1611129660000|2021-01-20 08:01:00|506.41|502.41|506.74|502.74|506.74|502.74|506.41|502.41|16
1611129670000|2021-01-20 08:01:10|506.81|502.81|506.61|502.61|506.83|502.83|506.59|502.59|25
1611129680000|2021-01-20 08:01:20|506.59|502.59|506.95|502.95|506.97|502.97|506.59|502.59|18
1611129690000|2021-01-20 08:01:30|507.01|503.01|507.08|503.08|507.16|503.16|506.95|502.95|13
1611129700000|2021-01-20 08:01:40|507.15|503.15|507.12|503.12|507.19|503.19|507.06|503.06|11
1611129710000|2021-01-20 08:01:50|507.22|503.22|507.81|503.81|507.86|503.86|507.22|503.22|22
1611129720000|2021-01-20 08:02:00|507.77|503.77|507.65|503.65|507.77|503.77|507.45|503.45|20
1611129730000|2021-01-20 08:02:10|507.63|503.63|507.51|503.51|507.65|503.65|507.49|503.49|25
1611129740000|2021-01-20 08:02:20|507.48|503.48|507.41|503.41|507.51|503.51|507.3|503.3|25
1611129750000|2021-01-20 08:02:30|507.4|503.4|507.29|503.29|507.4|503.4|507.11|503.11|24
1611129760000|2021-01-20 08:02:40|507.2|503.2|507|503|507.2|503.2|507|503|18
1611129770000|2021-01-20 08:02:50|506.98|502.98|506.68|502.68|507|503|506.62|502.62|24
1611129780000|2021-01-20 08:03:00|506.64|502.64|506.68|502.68|506.85|502.85|506.64|502.64|35
1611129790000|2021-01-20 08:03:10|506.7|502.7|506.4|502.4|506.7|502.7|506.38|502.38|24
1611129800000|2021-01-20 08:03:20|506.43|502.43|506.17|502.17|506.43|502.43|506.17|502.17|19
1611129810000|2021-01-20 08:03:30|506.15|502.15|505.81|501.81|506.23|502.23|505.81|501.81|33
1611129820000|2021-01-20 08:03:40|505.83|501.83|505.8|501.8|505.91|501.91|505.74|501.74|26
1611129830000|2021-01-20 08:03:50|505.79|501.79|505.74|501.74|505.79|501.79|505.7|501.7|20
1611129840000|2021-01-20 08:04:00|505.7|501.7|505.87|501.87|505.93|501.93|505.7|501.7|29
1611129850000|2021-01-20 08:04:10|505.85|501.85|504.97|500.97|505.86|501.86|504.96|500.96|31
1611129860000|2021-01-20 08:04:20|504.99|500.99|505.19|501.19|505.25|501.25|504.96|500.96|20
1611129870000|2021-01-20 08:04:30|505.16|501.16|505.25|501.25|505.25|501.25|505.14|501.14|16
1611129880000|2021-01-20 08:04:40|505.26|501.26|505.59|501.59|505.62|501.62|505.26|501.26|24
1611129890000|2021-01-20 08:04:50|505.79|501.79|505.71|501.71|505.87|501.87|505.71|501.71|16
1611129900000|2021-01-20 08:05:00|505.66|501.66|505.58|501.58|505.66|501.66|505.54|501.54|15
1611129910000|2021-01-20 08:05:10|505.56|501.56|505.77|501.77|505.77|501.77|505.51|501.51|15
1611129920000|2021-01-20 08:05:20|505.85|501.85|505.73|501.73|505.95|501.95|505.73|501.73|15
1611129930000|2021-01-20 08:05:30|505.74|501.74|505.77|501.77|505.8|501.8|505.71|501.71|20
1611129940000|2021-01-20 08:05:40|505.78|501.78|505.91|501.91|505.96|501.96|505.78|501.78|11
1611129950000|2021-01-20 08:05:50|505.92|501.92|505.95|501.95|505.97|501.97|505.88|501.88|20
1611129960000|2021-01-20 08:06:00|505.96|501.96|506.43|502.43|506.43|502.43|505.96|501.96|18
1611129970000|2021-01-20 08:06:10|506.44|502.44|506.55|502.55|506.57|502.57|506.41|502.41|14
1611129980000|2021-01-20 08:06:20|506.51|502.51|506.38|502.38|506.51|502.51|506.37|502.37|16
1611129990000|2021-01-20 08:06:30|506.37|502.37|505.84|501.84|506.37|502.37|505.84|501.84|28
1611130000000|2021-01-20 08:06:40|505.83|501.83|505.72|501.72|505.84|501.84|505.69|501.69|16
1611130010000|2021-01-20 08:06:50|505.7|501.7|505.56|501.56|505.73|501.73|505.55|501.55|20
1611130020000|2021-01-20 08:07:00|505.55|501.55|505.64|501.64|505.69|501.69|505.55|501.55|27
1611130030000|2021-01-20 08:07:10|505.66|501.66|505.82|501.82|505.9|501.9|505.65|501.65|19
1611130040000|2021-01-20 08:07:20|505.92|501.92|505.9|501.9|505.94|501.94|505.9|501.9|16
1611130050000|2021-01-20 08:07:30|505.87|501.87|505.82|501.82|505.9|501.9|505.82|501.82|17
1611130060000|2021-01-20 08:07:40|505.8|501.8|505.74|501.74|505.84|501.84|505.74|501.74|16
1611130070000|2021-01-20 08:07:50|505.71|501.71|505.62|501.62|505.73|501.73|505.58|501.58|15
1611130080000|2021-01-20 08:08:00|505.63|501.63|505.68|501.68|505.7|501.7|505.6|501.6|10
1611130090000|2021-01-20 08:08:10|505.59|501.59|505.54|501.54|505.68|501.68|505.54|501.54|15
1611130100000|2021-01-20 08:08:20|505.58|501.58|505.55|501.55|505.58|501.58|505.5|501.5|9
1611130110000|2021-01-20 08:08:30|505.54|501.54|505.56|501.56|505.56|501.56|505.48|501.48|17
1611130120000|2021-01-20 08:08:40|505.52|501.52|505.32|501.32|505.56|501.56|505.32|501.32|25
1611130130000|2021-01-20 08:08:50|505.31|501.31|505.46|501.46|505.48|501.48|505.31|501.31|10
1611130140000|2021-01-20 08:09:00|505.47|501.47|505.3|501.3|505.47|501.47|505.2|501.2|25
1611130150000|2021-01-20 08:09:10|505.29|501.29|505.45|501.45|505.46|501.46|505.28|501.28|22
1611130160000|2021-01-20 08:09:20|505.46|501.46|505.49|501.49|505.5|501.5|505.42|501.42|23
1611130170000|2021-01-20 08:09:30|505.5|501.5|505.44|501.44|505.56|501.56|505.43|501.43|14
1611130180000|2021-01-20 08:09:40|505.45|501.45|505.45|501.45|505.45|501.45|505.43|501.43|8
1611130190000|2021-01-20 08:09:50|505.47|501.47|505.52|501.52|505.55|501.55|505.46|501.46|13
1611130200000|2021-01-20 08:10:00|505.55|501.55|505.64|501.64|505.65|501.65|505.53|501.53|16
1611130210000|2021-01-20 08:10:10|505.61|501.61|505.45|501.45|505.61|501.61|505.38|501.38|21
1611130220000|2021-01-20 08:10:20|505.42|501.42|505.33|501.33|505.42|501.42|505.33|501.33|4
1611130230000|2021-01-20 08:10:30|505.31|501.31|505.34|501.34|505.36|501.36|505.28|501.28|14
1611130240000|2021-01-20 08:10:40|505.35|501.35|505.39|501.39|505.39|501.39|505.31|501.31|18
1611130250000|2021-01-20 08:10:50|505.36|501.36|505.44|501.44|505.52|501.52|505.36|501.36|12
1611130260000|2021-01-20 08:11:00|505.49|501.49|505.51|501.51|505.51|501.51|505.48|501.48|6
1611130270000|2021-01-20 08:11:10|505.48|501.48|505.48|501.48|505.5|501.5|505.48|501.48|3
1611130280000|2021-01-20 08:11:20|505.49|501.49|505.5|501.5|505.52|501.52|505.49|501.49|6
1611130290000|2021-01-20 08:11:30|505.52|501.52|505.45|501.45|505.52|501.52|505.43|501.43|7
1611130300000|2021-01-20 08:11:40|505.48|501.48|505.54|501.54|505.55|501.55|505.41|501.41|13
1611130310000|2021-01-20 08:11:50|505.53|501.53|505.49|501.49|505.53|501.53|505.49|501.49|8
1611130320000|2021-01-20 08:12:00|505.43|501.43|504.9|500.9|505.44|501.44|504.9|500.9|14
1611130330000|2021-01-20 08:12:10|504.85|500.85|504.91|500.91|504.94|500.94|504.74|500.74|19
1611130340000|2021-01-20 08:12:20|504.93|500.93|505.12|501.12|505.13|501.13|504.93|500.93|23
1611130350000|2021-01-20 08:12:30|505.11|501.11|504.9|500.9|505.11|501.11|504.9|500.9|21
1611130360000|2021-01-20 08:12:40|504.89|500.89|504.86|500.86|504.89|500.89|504.86|500.86|4
1611130370000|2021-01-20 08:12:50|504.87|500.87|504.86|500.86|504.88|500.88|504.85|500.85|5
1611130380000|2021-01-20 08:13:00|504.87|500.87|504.98|500.98|505.05|501.05|504.87|500.87|16
1611130390000|2021-01-20 08:13:10|504.99|500.99|505.23|501.23|505.25|501.25|504.96|500.96|14
1611130400000|2021-01-20 08:13:20|505.25|501.25|505.32|501.32|505.39|501.39|505.2|501.2|17
1611130410000|2021-01-20 08:13:30|505.33|501.33|505.33|501.33|505.33|501.33|505.31|501.31|7
1611130420000|2021-01-20 08:13:40|505.32|501.32|505.29|501.29|505.35|501.35|505.21|501.21|21
1611130430000|2021-01-20 08:13:50|505.33|501.33|505.12|501.12|505.33|501.33|505.1|501.1|16
1611130440000|2021-01-20 08:14:00|505.13|501.13|504.9|500.9|505.18|501.18|504.9|500.9|25
1611130450000|2021-01-20 08:14:10|504.88|500.88|504.69|500.69|504.9|500.9|504.69|500.69|16
1611130460000|2021-01-20 08:14:20|504.7|500.7|504.67|500.67|504.7|500.7|504.66|500.66|4
1611130470000|2021-01-20 08:14:30|504.66|500.66|504.47|500.47|504.66|500.66|504.45|500.45|13
1611130480000|2021-01-20 08:14:40|504.41|500.41|504.28|500.28|504.41|500.41|504.19|500.19|21
1611130490000|2021-01-20 08:14:50|504.27|500.27|503.67|499.67|504.27|500.27|503.67|499.67|14
1611130500000|2021-01-20 08:15:00|503.74|499.74|504.45|500.45|504.45|500.45|503.72|499.72|26
1611130510000|2021-01-20 08:15:10|504.46|500.46|504.84|500.84|504.86|500.86|504.46|500.46|16
1611130520000|2021-01-20 08:15:20|504.85|500.85|504.61|500.61|504.85|500.85|504.51|500.51|13
1611130530000|2021-01-20 08:15:30|504.63|500.63|504.55|500.55|504.66|500.66|504.55|500.55|16
1611130540000|2021-01-20 08:15:40|504.61|500.61|504.63|500.63|504.65|500.65|504.6|500.6|22
1611130550000|2021-01-20 08:15:50|504.64|500.64|505.11|501.11|505.16|501.16|504.64|500.64|20
1611130560000|2021-01-20 08:16:00|505.1|501.1|504.91|500.91|505.11|501.11|504.91|500.91|22
1611130570000|2021-01-20 08:16:10|504.9|500.9|504.62|500.62|504.9|500.9|504.62|500.62|14
1611130580000|2021-01-20 08:16:20|504.61|500.61|504.36|500.36|504.61|500.61|504.36|500.36|15
1611130590000|2021-01-20 08:16:30|504.35|500.35|503.92|499.92|504.35|500.35|503.91|499.91|23
1611130600000|2021-01-20 08:16:40|503.91|499.91|504.03|500.03|504.06|500.06|503.91|499.91|23
1611130610000|2021-01-20 08:16:50|504.06|500.06|504.34|500.34|504.52|500.52|504.06|500.06|25
1611130620000|2021-01-20 08:17:00|504.33|500.33|504.03|500.03|504.33|500.33|504.02|500.02|22
1611130630000|2021-01-20 08:17:10|504.04|500.04|504.1|500.1|504.26|500.26|503.97|499.97|22
1611130640000|2021-01-20 08:17:20|504.16|500.16|503.66|499.66|504.16|500.16|503.66|499.66|22
1611130650000|2021-01-20 08:17:30|503.68|499.68|503.4|499.4|503.68|499.68|503.4|499.4|18
1611130660000|2021-01-20 08:17:40|503.39|499.39|503.3|499.3|503.4|499.4|503.29|499.29|16
1611130670000|2021-01-20 08:17:50|503.31|499.31|503.28|499.28|503.33|499.33|503.1|499.1|27
1611130680000|2021-01-20 08:18:00|503.27|499.27|503.18|499.18|503.3|499.3|503.14|499.14|24
1611130690000|2021-01-20 08:18:10|503.14|499.14|502.51|498.51|503.14|499.14|502.51|498.51|24
1611130700000|2021-01-20 08:18:20|502.5|498.5|502.41|498.41|502.54|498.54|502.41|498.41|22
1611130710000|2021-01-20 08:18:30|502.5|498.5|502.3|498.3|502.53|498.53|502.18|498.18|26
1611130720000|2021-01-20 08:18:40|502.25|498.25|502.18|498.18|502.32|498.32|502.16|498.16|27
1611130730000|2021-01-20 08:18:50|502.19|498.19|502.24|498.24|502.26|498.26|502.17|498.17|11
1611130740000|2021-01-20 08:19:00|502.23|498.23|502.19|498.19|502.23|498.23|502.18|498.18|11
1611130750000|2021-01-20 08:19:10|502.01|498.01|501.84|497.84|502.01|498.01|501.84|497.84|15
1611130760000|2021-01-20 08:19:20|501.82|497.82|501.51|497.51|501.82|497.82|501.51|497.51|27
1611130770000|2021-01-20 08:19:30|501.47|497.47|501.23|497.23|501.47|497.47|501.13|497.13|22
1611130780000|2021-01-20 08:19:40|501.25|497.25|501.62|497.62|501.62|497.62|501.2|497.2|22
1611130790000|2021-01-20 08:19:50|501.6|497.6|501.62|497.62|501.68|497.68|501.51|497.51|32
1611130800000|2021-01-20 08:20:00|501.57|497.57|501.25|497.25|501.57|497.57|501.21|497.21|13
1611130810000|2021-01-20 08:20:10|501.23|497.23|501.19|497.19|501.28|497.28|501.15|497.15|21
1611130820000|2021-01-20 08:20:20|501.1|497.1|501.35|497.35|501.49|497.49|501.08|497.08|35
1611130830000|2021-01-20 08:20:30|501.34|497.34|501.44|497.44|501.53|497.53|501.25|497.25|26
1611130840000|2021-01-20 08:20:40|501.43|497.43|501.5|497.5|501.51|497.51|501.41|497.41|29
1611130850000|2021-01-20 08:20:50|501.45|497.45|501.75|497.75|501.76|497.76|501.45|497.45|26
1611130860000|2021-01-20 08:21:00|501.73|497.73|501.16|497.16|501.75|497.75|501.07|497.07|24
1611130870000|2021-01-20 08:21:10|501.15|497.15|501.11|497.11|501.17|497.17|501.1|497.1|17
1611130880000|2021-01-20 08:21:20|501.12|497.12|501.32|497.32|501.32|497.32|501.11|497.11|16
1611130890000|2021-01-20 08:21:30|501.3|497.3|501.21|497.21|501.32|497.32|501.06|497.06|22
1611130900000|2021-01-20 08:21:40|501.16|497.16|501.16|497.16|501.22|497.22|500.97|496.97|27
1611130910000|2021-01-20 08:21:50|501.15|497.15|501.24|497.24|501.25|497.25|501.12|497.12|16
1611130920000|2021-01-20 08:22:00|501.22|497.22|501.14|497.14|501.22|497.22|501.12|497.12|14
1611130930000|2021-01-20 08:22:10|501.13|497.13|501.22|497.22|501.25|497.25|501.08|497.08|22
1611130940000|2021-01-20 08:22:20|501.23|497.23|501.17|497.17|501.23|497.23|501.09|497.09|23
1611130950000|2021-01-20 08:22:30|501.16|497.16|501.17|497.17|501.19|497.19|501.14|497.14|14
1611130960000|2021-01-20 08:22:40|501.16|497.16|500.97|496.97|501.16|497.16|500.92|496.92|22
1611130970000|2021-01-20 08:22:50|500.96|496.96|501.08|497.08|501.09|497.09|500.94|496.94|25
1611130980000|2021-01-20 08:23:00|501.09|497.09|501.62|497.62|501.71|497.71|501.09|497.09|29
1611130990000|2021-01-20 08:23:10|501.59|497.59|501.64|497.64|501.65|497.65|501.43|497.43|28
1611131000000|2021-01-20 08:23:20|501.65|497.65|501.44|497.44|501.67|497.67|501.44|497.44|21
1611131010000|2021-01-20 08:23:30|501.38|497.38|501.54|497.54|501.68|497.68|501.38|497.38|21
1611131020000|2021-01-20 08:23:40|501.55|497.55|501.55|497.55|501.55|497.55|501.34|497.34|21
1611131030000|2021-01-20 08:23:50|501.56|497.56|501.63|497.63|501.63|497.63|501.54|497.54|24
1611131040000|2021-01-20 08:24:00|501.62|497.62|501.61|497.61|501.64|497.64|501.57|497.57|14
1611131050000|2021-01-20 08:24:10|501.62|497.62|501.72|497.72|501.72|497.72|501.62|497.62|7
1611131060000|2021-01-20 08:24:20|501.68|497.68|501.39|497.39|501.68|497.68|501.37|497.37|21
1611131070000|2021-01-20 08:24:30|501.4|497.4|501.47|497.47|501.54|497.54|501.39|497.39|26
1611131080000|2021-01-20 08:24:40|501.48|497.48|501.49|497.49|501.54|497.54|501.36|497.36|17
1611131090000|2021-01-20 08:24:50|501.5|497.5|501.45|497.45|501.5|497.5|501.43|497.43|8
1611131100000|2021-01-20 08:25:00|501.47|497.47|501.56|497.56|501.57|497.57|501.43|497.43|12
1611131110000|2021-01-20 08:25:10|501.58|497.58|501.65|497.65|501.9|497.9|501.58|497.58|29
1611131120000|2021-01-20 08:25:20|501.82|497.82|501.81|497.81|501.89|497.89|501.59|497.59|24
1611131130000|2021-01-20 08:25:30|501.73|497.73|501.12|497.12|501.83|497.83|501.12|497.12|22
1611131140000|2021-01-20 08:25:40|500.98|496.98|501.27|497.27|501.29|497.29|500.92|496.92|26
1611131150000|2021-01-20 08:25:50|501.33|497.33|501.44|497.44|501.44|497.44|501.28|497.28|21
1611131160000|2021-01-20 08:26:00|501.49|497.49|501.97|497.97|502|498|501.49|497.49|29
1611131170000|2021-01-20 08:26:10|501.96|497.96|502.15|498.15|502.15|498.15|501.94|497.94|19
1611131180000|2021-01-20 08:26:20|502.16|498.16|502.51|498.51|502.7|498.7|502.16|498.16|21
1611131190000|2021-01-20 08:26:30|503.16|499.16|503.19|499.19|503.19|499.19|503.09|499.09|13
1611131200000|2021-01-20 08:26:40|503.7|499.7|504.27|500.27|504.27|500.27|503.7|499.7|30
1611131210000|2021-01-20 08:26:50|504.08|500.08|505.1|501.1|505.1|501.1|504.08|500.08|30
1611131220000|2021-01-20 08:27:00|505.12|501.12|504.99|500.99|505.14|501.14|504.99|500.99|24
1611131230000|2021-01-20 08:27:10|504.79|500.79|505.28|501.28|505.28|501.28|504.65|500.65|26
1611131240000|2021-01-20 08:27:20|505.24|501.24|505.5|501.5|505.5|501.5|505.22|501.22|23
1611131250000|2021-01-20 08:27:30|505.62|501.62|506.71|502.71|506.71|502.71|505.61|501.61|28
1611131260000|2021-01-20 08:27:40|506.58|502.58|506.62|502.62|506.71|502.71|506.55|502.55|17
1611131270000|2021-01-20 08:27:50|506.67|502.67|506.83|502.83|506.87|502.87|506.62|502.62|18
1611131280000|2021-01-20 08:28:00|506.86|502.86|506.84|502.84|506.86|502.86|506.58|502.58|16
1611131290000|2021-01-20 08:28:10|506.85|502.85|507.6|503.6|507.98|503.98|506.85|502.85|19
1611131300000|2021-01-20 08:28:20|507.62|503.62|507.84|503.84|507.93|503.93|507.52|503.52|25
1611131310000|2021-01-20 08:28:30|507.8|503.8|507.79|503.79|507.94|503.94|507.78|503.78|27
1611131320000|2021-01-20 08:28:40|507.8|503.8|507.78|503.78|507.84|503.84|507.68|503.68|23
1611131330000|2021-01-20 08:28:50|507.79|503.79|508.46|504.46|508.59|504.59|507.79|503.79|34
1611131340000|2021-01-20 08:29:00|508.45|504.45|508.28|504.28|508.46|504.46|508.16|504.16|30
1611131350000|2021-01-20 08:29:10|508.27|504.27|508.24|504.24|508.36|504.36|508.22|504.22|27
1611131360000|2021-01-20 08:29:20|508.21|504.21|507.93|503.93|508.22|504.22|507.81|503.81|25
1611131370000|2021-01-20 08:29:30|507.98|503.98|508.16|504.16|508.16|504.16|507.85|503.85|30
1611131380000|2021-01-20 08:29:40|508.1|504.1|508.19|504.19|508.23|504.23|508.1|504.1|27
1611131390000|2021-01-20 08:29:50|508.18|504.18|508.3|504.3|508.37|504.37|508.15|504.15|30
1611131400000|2021-01-20 08:30:00|508.29|504.29|508.52|504.52|508.64|504.64|508.26|504.26|26
1611131410000|2021-01-20 08:30:10|508.5|504.5|508.26|504.26|508.5|504.5|508.15|504.15|34
1611131420000|2021-01-20 08:30:20|508.34|504.34|508.15|504.15|508.34|504.34|508.12|504.12|13
1611131430000|2021-01-20 08:30:30|508.16|504.16|508.17|504.17|508.31|504.31|508.14|504.14|22
1611131440000|2021-01-20 08:30:40|508.19|504.19|507.81|503.81|508.21|504.21|507.77|503.77|17
1611131450000|2021-01-20 08:30:50|507.8|503.8|507.57|503.57|507.81|503.81|507.53|503.53|29
1611131460000|2021-01-20 08:31:00|507.58|503.58|507.67|503.67|507.82|503.82|507.38|503.38|27
1611131470000|2021-01-20 08:31:10|507.66|503.66|507.47|503.47|507.69|503.69|507.47|503.47|26
1611131480000|2021-01-20 08:31:20|507.51|503.51|507.59|503.59|507.76|503.76|507.48|503.48|24
1611131490000|2021-01-20 08:31:30|507.7|503.7|507.84|503.84|507.84|503.84|507.6|503.6|22
1611131500000|2021-01-20 08:31:40|507.82|503.82|507.91|503.91|508.05|504.05|507.72|503.72|24
1611131510000|2021-01-20 08:31:50|507.99|503.99|508.47|504.47|508.47|504.47|507.86|503.86|30
1611131520000|2021-01-20 08:32:00|508.49|504.49|508.34|504.34|508.53|504.53|508.3|504.3|30
1611131530000|2021-01-20 08:32:10|508.33|504.33|508.05|504.05|508.34|504.34|508.05|504.05|25
1611131540000|2021-01-20 08:32:20|508.06|504.06|507.98|503.98|508.06|504.06|507.98|503.98|15
1611131550000|2021-01-20 08:32:30|507.97|503.97|507.6|503.6|507.97|503.97|507.59|503.59|17
1611131560000|2021-01-20 08:32:40|507.55|503.55|507.5|503.5|507.55|503.55|507.49|503.49|6
1611131570000|2021-01-20 08:32:50|507.48|503.48|507.9|503.9|508.04|504.04|507.48|503.48|34
1611131580000|2021-01-20 08:33:00|507.88|503.88|508.48|504.48|508.53|504.53|507.88|503.88|29
1611131590000|2021-01-20 08:33:10|508.52|504.52|508.16|504.16|508.64|504.64|508.09|504.09|26
1611131600000|2021-01-20 08:33:20|508.13|504.13|508.11|504.11|508.46|504.46|508.08|504.08|27
1611131610000|2021-01-20 08:33:30|508.06|504.06|508.06|504.06|508.15|504.15|508.06|504.06|24
1611131620000|2021-01-20 08:33:40|508.07|504.07|507.63|503.63|508.07|504.07|507.63|503.63|32
1611131630000|2021-01-20 08:33:50|507.58|503.58|507.69|503.69|507.74|503.74|507.49|503.49|25
1611131640000|2021-01-20 08:34:00|507.67|503.67|507.91|503.91|507.91|503.91|507.47|503.47|25
1611131650000|2021-01-20 08:34:10|507.82|503.82|507.99|503.99|508.03|504.03|507.8|503.8|30
1611131660000|2021-01-20 08:34:20|507.94|503.94|507.64|503.64|507.94|503.94|507.64|503.64|30
1611131670000|2021-01-20 08:34:30|507.63|503.63|507.44|503.44|507.64|503.64|507.43|503.43|25
1611131680000|2021-01-20 08:34:40|507.38|503.38|507.38|503.38|507.55|503.55|507.37|503.37|12
1611131690000|2021-01-20 08:34:50|507.37|503.37|507.68|503.68|507.68|503.68|507.32|503.32|26
1611131700000|2021-01-20 08:35:00|507.67|503.67|507.97|503.97|507.97|503.97|507.64|503.64|20
1611131710000|2021-01-20 08:35:10|507.95|503.95|507.88|503.88|508.01|504.01|507.87|503.87|17
1611131720000|2021-01-20 08:35:20|507.87|503.87|507.58|503.58|507.88|503.88|507.57|503.57|25
1611131730000|2021-01-20 08:35:30|507.44|503.44|507.69|503.69|507.75|503.75|507.36|503.36|26
1611131740000|2021-01-20 08:35:40|507.61|503.61|507.4|503.4|507.73|503.73|507.4|503.4|26
1611131750000|2021-01-20 08:35:50|507.41|503.41|507.55|503.55|507.55|503.55|507.37|503.37|25
1611131760000|2021-01-20 08:36:00|507.56|503.56|507.43|503.43|507.57|503.57|507.42|503.42|20
1611131770000|2021-01-20 08:36:10|507.44|503.44|507.39|503.39|507.48|503.48|507.39|503.39|9
1611131780000|2021-01-20 08:36:20|507.41|503.41|507.24|503.24|507.44|503.44|507.24|503.24|16
1611131790000|2021-01-20 08:36:30|507.23|503.23|507.32|503.32|507.42|503.42|507.23|503.23|17
1611131800000|2021-01-20 08:36:40|507.31|503.31|507.23|503.23|507.33|503.33|507.23|503.23|17
1611131810000|2021-01-20 08:36:50|507.24|503.24|507.21|503.21|507.25|503.25|507.21|503.21|12
1611131820000|2021-01-20 08:37:00|507.22|503.22|507.33|503.33|507.35|503.35|507.21|503.21|15
1611131830000|2021-01-20 08:37:10|507.32|503.32|507.38|503.38|507.44|503.44|507.29|503.29|22
1611131840000|2021-01-20 08:37:20|507.43|503.43|507.34|503.34|507.43|503.43|507.31|503.31|18
1611131850000|2021-01-20 08:37:30|507.37|503.37|507.37|503.37|507.38|503.38|507.34|503.34|16
1611131860000|2021-01-20 08:37:40|507.38|503.38|507.37|503.37|507.38|503.38|507.31|503.31|12
1611131870000|2021-01-20 08:37:50|507.36|503.36|507.18|503.18|507.39|503.39|507.18|503.18|18
1611131880000|2021-01-20 08:38:00|507.15|503.15|507.62|503.62|507.62|503.62|507.12|503.12|28
1611131890000|2021-01-20 08:38:10|507.56|503.56|507.57|503.57|507.64|503.64|507.53|503.53|20
1611131900000|2021-01-20 08:38:20|507.56|503.56|507.58|503.58|507.72|503.72|507.41|503.41|27
1611131910000|2021-01-20 08:38:30|507.56|503.56|507.59|503.59|507.65|503.65|507.46|503.46|29
1611131920000|2021-01-20 08:38:40|507.6|503.6|507.43|503.43|507.62|503.62|507.43|503.43|18
1611131930000|2021-01-20 08:38:50|507.4|503.4|507.34|503.34|507.46|503.46|507.34|503.34|22
1611131940000|2021-01-20 08:39:00|507.31|503.31|507.25|503.25|507.34|503.34|507.25|503.25|13
1611131950000|2021-01-20 08:39:10|507.17|503.17|507.05|503.05|507.17|503.17|507.05|503.05|15
1611131960000|2021-01-20 08:39:20|507.04|503.04|506.56|502.56|507.04|503.04|506.54|502.54|27
1611131970000|2021-01-20 08:39:30|506.57|502.57|506.38|502.38|506.57|502.57|506.38|502.38|18
1611131980000|2021-01-20 08:39:40|506.43|502.43|505.96|501.96|506.43|502.43|505.96|501.96|17
1611131990000|2021-01-20 08:39:50|505.95|501.95|505.75|501.75|505.95|501.95|505.73|501.73|23
1611132000000|2021-01-20 08:40:00|505.74|501.74|506.21|502.21|506.21|502.21|505.74|501.74|20
1611132010000|2021-01-20 08:40:10|506.26|502.26|506.27|502.27|506.31|502.31|506.18|502.18|19
1611132020000|2021-01-20 08:40:20|506.22|502.22|506.08|502.08|506.28|502.28|506.07|502.07|23
1611132030000|2021-01-20 08:40:30|505.98|501.98|505.6|501.6|505.98|501.98|505.59|501.59|31
1611132040000|2021-01-20 08:40:40|505.61|501.61|505.3|501.3|505.61|501.61|505.3|501.3|27
1611132050000|2021-01-20 08:40:50|505.28|501.28|505.14|501.14|505.28|501.28|505.1|501.1|33
1611132060000|2021-01-20 08:41:00|505.17|501.17|504.71|500.71|505.19|501.19|504.71|500.71|22
1611132070000|2021-01-20 08:41:10|504.68|500.68|503.84|499.84|504.68|500.68|503.79|499.79|26
1611132080000|2021-01-20 08:41:20|503.87|499.87|504.3|500.3|504.3|500.3|503.87|499.87|28
1611132090000|2021-01-20 08:41:30|504.27|500.27|504.04|500.04|504.27|500.27|503.99|499.99|15
1611132100000|2021-01-20 08:41:40|504.05|500.05|504.07|500.07|504.09|500.09|504.03|500.03|21
1611132110000|2021-01-20 08:41:50|504.06|500.06|503.92|499.92|504.12|500.12|503.91|499.91|24
1611132120000|2021-01-20 08:42:00|503.91|499.91|503.91|499.91|503.94|499.94|503.85|499.85|9
1611132130000|2021-01-20 08:42:10|503.93|499.93|504.37|500.37|504.37|500.37|503.9|499.9|27
1611132140000|2021-01-20 08:42:20|504.36|500.36|504.55|500.55|504.63|500.63|504.36|500.36|20
1611132150000|2021-01-20 08:42:30|504.57|500.57|504.95|500.95|504.95|500.95|504.55|500.55|22
1611132160000|2021-01-20 08:42:40|504.9|500.9|505.38|501.38|505.44|501.44|504.88|500.88|30
1611132170000|2021-01-20 08:42:50|505.4|501.4|505.74|501.74|505.74|501.74|505.32|501.32|14
1611132180000|2021-01-20 08:43:00|505.63|501.63|505.62|501.62|505.75|501.75|505.6|501.6|16
1611132190000|2021-01-20 08:43:10|505.69|501.69|505.68|501.68|505.71|501.71|505.65|501.65|11
1611132200000|2021-01-20 08:43:20|505.67|501.67|505.46|501.46|505.68|501.68|505.17|501.17|30
1611132210000|2021-01-20 08:43:30|505.47|501.47|504.83|500.83|505.57|501.57|504.78|500.78|27
1611132220000|2021-01-20 08:43:40|504.77|500.77|504.65|500.65|504.79|500.79|504.56|500.56|15
1611132230000|2021-01-20 08:43:50|504.64|500.64|504.75|500.75|504.75|500.75|504.63|500.63|18
1611132240000|2021-01-20 08:44:00|504.77|500.77|505.4|501.4|505.43|501.43|504.77|500.77|28
1611132250000|2021-01-20 08:44:10|505.39|501.39|505.15|501.15|505.39|501.39|505.14|501.14|21
1611132260000|2021-01-20 08:44:20|505.12|501.12|505.03|501.03|505.27|501.27|505.01|501.01|30
1611132270000|2021-01-20 08:44:30|504.98|500.98|504.59|500.59|504.98|500.98|504.59|500.59|19
1611132280000|2021-01-20 08:44:40|504.6|500.6|504.74|500.74|504.82|500.82|504.6|500.6|22
1611132290000|2021-01-20 08:44:50|504.73|500.73|504.6|500.6|504.73|500.73|504.43|500.43|21
1611132300000|2021-01-20 08:45:00|504.71|500.71|504.33|500.33|504.77|500.77|504.33|500.33|20
1611132310000|2021-01-20 08:45:10|504.32|500.32|504.06|500.06|504.32|500.32|504.06|500.06|15
1611132320000|2021-01-20 08:45:20|504.04|500.04|503.66|499.66|504.05|500.05|503.66|499.66|20
1611132330000|2021-01-20 08:45:30|503.67|499.67|503.46|499.46|503.67|499.67|503.07|499.07|28
1611132340000|2021-01-20 08:45:40|503.42|499.42|503.11|499.11|503.45|499.45|503.06|499.06|26
1611132350000|2021-01-20 08:45:50|503.1|499.1|503|499|503.1|499.1|502.6|498.6|27
1611132360000|2021-01-20 08:46:00|502.94|498.94|502.71|498.71|502.94|498.94|502.71|498.71|25
1611132370000|2021-01-20 08:46:10|502.7|498.7|503.5|499.5|503.53|499.53|502.7|498.7|34
1611132380000|2021-01-20 08:46:20|503.49|499.49|503.31|499.31|503.57|499.57|503.31|499.31|28
1611132390000|2021-01-20 08:46:30|503.3|499.3|503.24|499.24|503.35|499.35|503.21|499.21|28
1611132400000|2021-01-20 08:46:40|503.27|499.27|503.46|499.46|503.48|499.48|503.24|499.24|25
1611132410000|2021-01-20 08:46:50|503.45|499.45|503.31|499.31|503.45|499.45|503.22|499.22|22
1611132420000|2021-01-20 08:47:00|503.36|499.36|503.88|499.88|503.88|499.88|503.35|499.35|20
1611132430000|2021-01-20 08:47:10|503.86|499.86|503.91|499.91|503.91|499.91|503.72|499.72|17
1611132440000|2021-01-20 08:47:20|503.95|499.95|503.92|499.92|503.95|499.95|503.8|499.8|15
1611132450000|2021-01-20 08:47:30|503.8|499.8|504.53|500.53|504.53|500.53|503.8|499.8|28
1611132460000|2021-01-20 08:47:40|504.54|500.54|504.72|500.72|504.74|500.74|504.52|500.52|23
1611132470000|2021-01-20 08:47:50|504.62|500.62|504.72|500.72|504.75|500.75|504.6|500.6|21
1611132480000|2021-01-20 08:48:00|504.69|500.69|504.69|500.69|504.73|500.73|504.65|500.65|18
1611132490000|2021-01-20 08:48:10|504.7|500.7|504.98|500.98|505.04|501.04|504.69|500.69|30
1611132500000|2021-01-20 08:48:20|505.03|501.03|505.04|501.04|505.11|501.11|504.99|500.99|19
1611132510000|2021-01-20 08:48:30|505.09|501.09|505.31|501.31|505.36|501.36|505.02|501.02|15
1611132520000|2021-01-20 08:48:40|505.3|501.3|505.29|501.29|505.31|501.31|505.15|501.15|19
1611132530000|2021-01-20 08:48:50|505.39|501.39|505.2|501.2|505.52|501.52|505.19|501.19|23
1611132540000|2021-01-20 08:49:00|505.19|501.19|504.68|500.68|505.19|501.19|504.59|500.59|17
1611132550000|2021-01-20 08:49:10|504.67|500.67|504.55|500.55|504.67|500.67|504.53|500.53|12
1611132560000|2021-01-20 08:49:20|504.54|500.54|504.18|500.18|504.54|500.54|504.11|500.11|17
1611132570000|2021-01-20 08:49:30|504.21|500.21|503.96|499.96|504.4|500.4|503.88|499.88|24
1611132580000|2021-01-20 08:49:40|503.95|499.95|503.94|499.94|504.09|500.09|503.93|499.93|20
1611132590000|2021-01-20 08:49:50|503.8|499.8|503.58|499.58|503.81|499.81|503.55|499.55|21
1611132600000|2021-01-20 08:50:00|503.57|499.57|504.26|500.26|504.4|500.4|503.57|499.57|35
1611132610000|2021-01-20 08:50:10|504.3|500.3|504.3|500.3|504.43|500.43|504.14|500.14|21
1611132620000|2021-01-20 08:50:20|504.29|500.29|503.81|499.81|504.29|500.29|503.79|499.79|24
1611132630000|2021-01-20 08:50:30|503.78|499.78|503.7|499.7|503.88|499.88|503.7|499.7|25
1611132640000|2021-01-20 08:50:40|503.67|499.67|504.16|500.16|504.21|500.21|503.67|499.67|31
1611132650000|2021-01-20 08:50:50|504.21|500.21|503.96|499.96|504.21|500.21|503.94|499.94|31
1611132660000|2021-01-20 08:51:00|503.95|499.95|504|500|504.06|500.06|503.93|499.93|27
1611132670000|2021-01-20 08:51:10|503.99|499.99|503.77|499.77|503.99|499.99|503.75|499.75|16
1611132680000|2021-01-20 08:51:20|503.79|499.79|503.26|499.26|503.8|499.8|503.26|499.26|19
1611132690000|2021-01-20 08:51:30|503.23|499.23|503.11|499.11|503.52|499.52|503.1|499.1|29
1611132700000|2021-01-20 08:51:40|503.1|499.1|503.08|499.08|503.18|499.18|503.04|499.04|17
1611132710000|2021-01-20 08:51:50|503.06|499.06|502.89|498.89|503.06|499.06|502.89|498.89|21
1611132720000|2021-01-20 08:52:00|502.88|498.88|503.34|499.34|503.42|499.42|502.88|498.88|27
1611132730000|2021-01-20 08:52:10|503.36|499.36|503.37|499.37|503.43|499.43|503.29|499.29|25
1611132740000|2021-01-20 08:52:20|503.53|499.53|503.53|499.53|503.76|499.76|503.53|499.53|12
1611132750000|2021-01-20 08:52:30|503.55|499.55|503.42|499.42|503.61|499.61|503.42|499.42|20
1611132760000|2021-01-20 08:52:40|503.5|499.5|503.55|499.55|503.55|499.55|503.47|499.47|15
1611132770000|2021-01-20 08:52:50|503.56|499.56|503.6|499.6|503.61|499.61|503.51|499.51|19
1611132780000|2021-01-20 08:53:00|503.59|499.59|503.61|499.61|503.61|499.61|503.57|499.57|7
1611132790000|2021-01-20 08:53:10|503.62|499.62|503.53|499.53|503.63|499.63|503.52|499.52|22
1611132800000|2021-01-20 08:53:20|503.52|499.52|503.67|499.67|503.71|499.71|503.49|499.49|23
1611132810000|2021-01-20 08:53:30|503.68|499.68|504.16|500.16|504.16|500.16|503.68|499.68|13
1611132820000|2021-01-20 08:53:40|504.17|500.17|504.21|500.21|504.42|500.42|504.17|500.17|24
1611132830000|2021-01-20 08:53:50|504.16|500.16|504.05|500.05|504.17|500.17|503.93|499.93|31
1611132840000|2021-01-20 08:54:00|504.06|500.06|503.78|499.78|504.06|500.06|503.77|499.77|24
1611132850000|2021-01-20 08:54:10|503.8|499.8|503.8|499.8|503.81|499.81|503.75|499.75|13
1611132860000|2021-01-20 08:54:20|503.79|499.79|503.78|499.78|503.79|499.79|503.66|499.66|25
1611132870000|2021-01-20 08:54:30|503.79|499.79|503.99|499.99|503.99|499.99|503.79|499.79|26
1611132880000|2021-01-20 08:54:40|504.04|500.04|504.46|500.46|504.46|500.46|504.04|500.04|20
1611132890000|2021-01-20 08:54:50|504.45|500.45|504.44|500.44|504.48|500.48|504.36|500.36|19
1611132900000|2021-01-20 08:55:00|504.54|500.54|505.35|501.35|505.35|501.35|504.53|500.53|33
1611132910000|2021-01-20 08:55:10|505.34|501.34|505.57|501.57|505.61|501.61|505.28|501.28|34
1611132920000|2021-01-20 08:55:20|505.56|501.56|505.56|501.56|505.56|501.56|505.44|501.44|19
1611132930000|2021-01-20 08:55:30|505.55|501.55|505.47|501.47|505.57|501.57|505.44|501.44|23
1611132940000|2021-01-20 08:55:40|505.45|501.45|505.19|501.19|505.56|501.56|505.19|501.19|25
1611132950000|2021-01-20 08:55:50|505.11|501.11|505.2|501.2|505.26|501.26|505.07|501.07|26
1611132960000|2021-01-20 08:56:00|505.19|501.19|505.06|501.06|505.2|501.2|505.03|501.03|25
1611132970000|2021-01-20 08:56:10|505.09|501.09|505.14|501.14|505.15|501.15|505.09|501.09|18
1611132980000|2021-01-20 08:56:20|505.15|501.15|504.85|500.85|505.17|501.17|504.85|500.85|20
1611132990000|2021-01-20 08:56:30|504.83|500.83|504.71|500.71|504.86|500.86|504.71|500.71|17
1611133000000|2021-01-20 08:56:40|504.69|500.69|504.18|500.18|504.69|500.69|504.18|500.18|21
1611133010000|2021-01-20 08:56:50|504.21|500.21|504.25|500.25|504.29|500.29|504.2|500.2|22
1611133020000|2021-01-20 08:57:00|504.26|500.26|504.34|500.34|504.36|500.36|504.23|500.23|20
1611133030000|2021-01-20 08:57:10|504.4|500.4|504.19|500.19|504.4|500.4|504.14|500.14|27
1611133040000|2021-01-20 08:57:20|504.18|500.18|504.07|500.07|504.18|500.18|504.07|500.07|18
1611133050000|2021-01-20 08:57:30|504.03|500.03|503.77|499.77|504.03|500.03|503.75|499.75|24
1611133060000|2021-01-20 08:57:40|503.74|499.74|503.64|499.64|503.76|499.76|503.62|499.62|25
1611133070000|2021-01-20 08:57:50|503.62|499.62|503.31|499.31|503.63|499.63|503.26|499.26|26
1611133080000|2021-01-20 08:58:00|503.3|499.3|503.51|499.51|503.54|499.54|503.18|499.18|25
1611133090000|2021-01-20 08:58:10|503.52|499.52|503.49|499.49|503.56|499.56|503.44|499.44|31
1611133100000|2021-01-20 08:58:20|503.51|499.51|503.4|499.4|503.51|499.51|503.35|499.35|22
1611133110000|2021-01-20 08:58:30|503.38|499.38|503.53|499.53|503.53|499.53|503.26|499.26|28
1611133120000|2021-01-20 08:58:40|503.52|499.52|503.4|499.4|503.61|499.61|503.4|499.4|24
1611133130000|2021-01-20 08:58:50|503.39|499.39|503.16|499.16|503.39|499.39|503.1|499.1|24
1611133140000|2021-01-20 08:59:00|503.15|499.15|503.48|499.48|503.57|499.57|503.15|499.15|27
1611133150000|2021-01-20 08:59:10|503.45|499.45|503.52|499.52|503.56|499.56|503.45|499.45|26
1611133160000|2021-01-20 08:59:20|503.5|499.5|503.54|499.54|503.59|499.59|503.5|499.5|21
1611133170000|2021-01-20 08:59:30|503.53|499.53|503.32|499.32|503.54|499.54|503.32|499.32|20
1611133180000|2021-01-20 08:59:40|503.31|499.31|503.31|499.31|503.35|499.35|503.3|499.3|9
1611133190000|2021-01-20 08:59:50|503.32|499.32|503.56|499.56|503.59|499.59|503.31|499.31|16
1611133200000|2021-01-20 09:00:00|503.58|499.58|504.08|500.08|504.08|500.08|503.56|499.56|21
1611133210000|2021-01-20 09:00:10|504.15|500.15|505.03|501.03|505.03|501.03|504.1|500.1|24
1611133220000|2021-01-20 09:00:20|504.98|500.98|504.94|500.94|505.03|501.03|504.81|500.81|21
1611133230000|2021-01-20 09:00:30|504.93|500.93|504.67|500.67|504.93|500.93|504.67|500.67|14
1611133240000|2021-01-20 09:00:40|504.68|500.68|503.55|499.55|504.68|500.68|503.54|499.54|33
1611133250000|2021-01-20 09:00:50|503.53|499.53|503.41|499.41|503.74|499.74|503.36|499.36|32
1611133260000|2021-01-20 09:01:00|503.37|499.37|503.41|499.41|503.42|499.42|503.23|499.23|18
1611133270000|2021-01-20 09:01:10|503.42|499.42|503.42|499.42|503.53|499.53|503.39|499.39|22
1611133280000|2021-01-20 09:01:20|503.4|499.4|503.05|499.05|503.45|499.45|502.96|498.96|30
1611133290000|2021-01-20 09:01:30|503.1|499.1|502.91|498.91|503.13|499.13|502.84|498.84|22
1611133300000|2021-01-20 09:01:40|502.92|498.92|502.72|498.72|503.01|499.01|502.72|498.72|24
1611133310000|2021-01-20 09:01:50|502.7|498.7|502.2|498.2|502.9|498.9|502.2|498.2|25
1611133320000|2021-01-20 09:02:00|502.19|498.19|502.33|498.33|502.35|498.35|502.19|498.19|24
1611133330000|2021-01-20 09:02:10|502.18|498.18|502.67|498.67|502.67|498.67|502.1|498.1|24
1611133340000|2021-01-20 09:02:20|502.68|498.68|502.95|498.95|502.95|498.95|502.6|498.6|29
1611133350000|2021-01-20 09:02:30|503|499|502.84|498.84|503.06|499.06|502.82|498.82|19
1611133360000|2021-01-20 09:02:40|502.81|498.81|502.47|498.47|502.89|498.89|502.43|498.43|31
1611133370000|2021-01-20 09:02:50|502.48|498.48|502.59|498.59|502.7|498.7|502.48|498.48|25
1611133380000|2021-01-20 09:03:00|502.61|498.61|503.01|499.01|503.01|499.01|502.61|498.61|28
1611133390000|2021-01-20 09:03:10|503.04|499.04|503.15|499.15|503.29|499.29|502.93|498.93|26
1611133400000|2021-01-20 09:03:20|503.19|499.19|503.56|499.56|503.61|499.61|503.15|499.15|22
1611133410000|2021-01-20 09:03:30|503.63|499.63|503.11|499.11|503.64|499.64|503.1|499.1|31
1611133420000|2021-01-20 09:03:40|503.1|499.1|502.84|498.84|503.1|499.1|502.7|498.7|32
1611133430000|2021-01-20 09:03:50|502.83|498.83|502.67|498.67|502.83|498.83|502.61|498.61|20
1611133440000|2021-01-20 09:04:00|502.65|498.65|502.55|498.55|502.68|498.68|502.54|498.54|18
1611133450000|2021-01-20 09:04:10|502.54|498.54|502.36|498.36|502.56|498.56|502.36|498.36|18
1611133460000|2021-01-20 09:04:20|502.37|498.37|502.43|498.43|502.66|498.66|502.36|498.36|32
1611133470000|2021-01-20 09:04:30|502.4|498.4|502.22|498.22|502.42|498.42|502.21|498.21|28
1611133480000|2021-01-20 09:04:40|502.23|498.23|502.33|498.33|502.36|498.36|502.22|498.22|15
1611133490000|2021-01-20 09:04:50|502.37|498.37|502.24|498.24|502.46|498.46|502.17|498.17|27
1611133500000|2021-01-20 09:05:00|502.22|498.22|501.53|497.53|502.22|498.22|501.53|497.53|23
1611133510000|2021-01-20 09:05:10|501.54|497.54|501.44|497.44|501.6|497.6|501.44|497.44|26
1611133520000|2021-01-20 09:05:20|501.43|497.43|501.3|497.3|501.44|497.44|501.22|497.22|19
1611133530000|2021-01-20 09:05:30|501.31|497.31|501.38|497.38|501.39|497.39|501.31|497.31|28
1611133540000|2021-01-20 09:05:40|501.47|497.47|501.66|497.66|501.73|497.73|501.41|497.41|25
1611133550000|2021-01-20 09:05:50|501.68|497.68|501.36|497.36|501.68|497.68|501.36|497.36|14
1611133560000|2021-01-20 09:06:00|501.42|497.42|501.85|497.85|501.9|497.9|501.37|497.37|28
1611133570000|2021-01-20 09:06:10|501.84|497.84|502.05|498.05|502.07|498.07|501.76|497.76|16
1611133580000|2021-01-20 09:06:20|502.06|498.06|502.37|498.37|502.37|498.37|501.96|497.96|22
1611133590000|2021-01-20 09:06:30|502.38|498.38|502.19|498.19|502.51|498.51|502.15|498.15|21
1611133600000|2021-01-20 09:06:40|502.18|498.18|501.91|497.91|502.21|498.21|501.86|497.86|22
1611133610000|2021-01-20 09:06:50|501.86|497.86|501.79|497.79|501.92|497.92|501.76|497.76|16
1611133620000|2021-01-20 09:07:00|501.81|497.81|502.09|498.09|502.09|498.09|501.79|497.79|21
1611133630000|2021-01-20 09:07:10|502.13|498.13|501.9|497.9|502.13|498.13|501.89|497.89|18
1611133640000|2021-01-20 09:07:20|501.91|497.91|502|498|502|498|501.89|497.89|14
1611133650000|2021-01-20 09:07:30|502.01|498.01|501.84|497.84|502.17|498.17|501.78|497.78|20
1611133660000|2021-01-20 09:07:40|501.85|497.85|502.07|498.07|502.11|498.11|501.85|497.85|21
1611133670000|2021-01-20 09:07:50|502.08|498.08|502.11|498.11|502.14|498.14|501.75|497.75|19
1611133680000|2021-01-20 09:08:00|502.1|498.1|501.65|497.65|502.11|498.11|501.35|497.35|23
1611133690000|2021-01-20 09:08:10|501.6|497.6|501.65|497.65|501.66|497.66|501.59|497.59|15
1611133700000|2021-01-20 09:08:20|501.66|497.66|501.74|497.74|501.76|497.76|501.59|497.59|12
1611133710000|2021-01-20 09:08:30|501.72|497.72|501.63|497.63|501.72|497.72|501.58|497.58|9
1611133720000|2021-01-20 09:08:40|501.64|497.64|501.88|497.88|501.9|497.9|501.64|497.64|13
1611133730000|2021-01-20 09:08:50|501.85|497.85|501.88|497.88|501.92|497.92|501.81|497.81|21
1611133740000|2021-01-20 09:09:00|501.87|497.87|501.88|497.88|501.91|497.91|501.85|497.85|15
1611133750000|2021-01-20 09:09:10|502.02|498.02|501.61|497.61|502.02|498.02|501.55|497.55|18
1611133760000|2021-01-20 09:09:20|501.62|497.62|501.57|497.57|501.62|497.62|501.56|497.56|9
1611133770000|2021-01-20 09:09:30|501.54|497.54|501.65|497.65|501.74|497.74|501.54|497.54|19
1611133780000|2021-01-20 09:09:40|501.68|497.68|501.72|497.72|501.97|497.97|501.63|497.63|26
1611133790000|2021-01-20 09:09:50|501.71|497.71|501.77|497.77|501.77|497.77|501.68|497.68|13
1611133800000|2021-01-20 09:10:00|501.82|497.82|501.6|497.6|502.05|498.05|501.6|497.6|24
1611133810000|2021-01-20 09:10:10|501.52|497.52|501.61|497.61|501.62|497.62|501.52|497.52|9
1611133820000|2021-01-20 09:10:20|501.62|497.62|501.6|497.6|501.65|497.65|501.6|497.6|14
1611133830000|2021-01-20 09:10:30|501.59|497.59|501.76|497.76|501.76|497.76|501.59|497.59|14
1611133840000|2021-01-20 09:10:40|501.77|497.77|501.84|497.84|501.92|497.92|501.77|497.77|14
1611133850000|2021-01-20 09:10:50|501.87|497.87|501.92|497.92|502.05|498.05|501.87|497.87|13
1611133860000|2021-01-20 09:11:00|501.91|497.91|501.71|497.71|501.91|497.91|501.71|497.71|19
1611133870000|2021-01-20 09:11:10|501.7|497.7|501.61|497.61|501.73|497.73|501.61|497.61|11
1611133880000|2021-01-20 09:11:20|501.62|497.62|501.86|497.86|501.88|497.88|501.61|497.61|13
1611133890000|2021-01-20 09:11:30|501.85|497.85|501.86|497.86|501.92|497.92|501.84|497.84|6
1611133900000|2021-01-20 09:11:40|501.84|497.84|501.76|497.76|501.84|497.84|501.75|497.75|10
1611133910000|2021-01-20 09:11:50|501.74|497.74|501.67|497.67|501.77|497.77|501.62|497.62|10
1611133920000|2021-01-20 09:12:00|501.68|497.68|501.79|497.79|501.8|497.8|501.67|497.67|17
1611133930000|2021-01-20 09:12:10|501.8|497.8|501.65|497.65|501.8|497.8|501.63|497.63|12
1611133940000|2021-01-20 09:12:20|501.66|497.66|501.75|497.75|501.75|497.75|501.66|497.66|9
1611133950000|2021-01-20 09:12:30|501.74|497.74|501.69|497.69|501.75|497.75|501.69|497.69|5
1611133960000|2021-01-20 09:12:40|501.67|497.67|501.91|497.91|501.93|497.93|501.67|497.67|10
1611133970000|2021-01-20 09:12:50|501.92|497.92|501.94|497.94|502.05|498.05|501.92|497.92|15
1611133980000|2021-01-20 09:13:00|501.95|497.95|502.07|498.07|502.07|498.07|501.95|497.95|19
1611133990000|2021-01-20 09:13:10|502.13|498.13|502.48|498.48|502.49|498.49|502.09|498.09|21
1611134000000|2021-01-20 09:13:20|502.47|498.47|502.46|498.46|502.49|498.49|502.42|498.42|9
1611134010000|2021-01-20 09:13:30|502.47|498.47|502.14|498.14|502.48|498.48|502.14|498.14|17
1611134020000|2021-01-20 09:13:40|502.09|498.09|502.27|498.27|502.27|498.27|502.09|498.09|4
1611134030000|2021-01-20 09:13:50|502.31|498.31|502.42|498.42|502.42|498.42|502.27|498.27|16
1611134040000|2021-01-20 09:14:00|502.41|498.41|501.97|497.97|502.42|498.42|501.97|497.97|22
1611134050000|2021-01-20 09:14:10|501.96|497.96|501.75|497.75|501.96|497.96|501.75|497.75|14
1611134060000|2021-01-20 09:14:20|501.74|497.74|501.7|497.7|501.76|497.76|501.64|497.64|7
1611134070000|2021-01-20 09:14:30|501.69|497.69|501.57|497.57|501.69|497.69|501.57|497.57|12
1611134080000|2021-01-20 09:14:40|501.58|497.58|501.2|497.2|501.58|497.58|501.16|497.16|20
1611134090000|2021-01-20 09:14:50|501.18|497.18|501.17|497.17|501.31|497.31|501.15|497.15|25
1611134100000|2021-01-20 09:15:00|501.15|497.15|501.62|497.62|501.69|497.69|501.15|497.15|28
1611134110000|2021-01-20 09:15:10|501.61|497.61|501.49|497.49|501.61|497.61|501.46|497.46|22
1611134120000|2021-01-20 09:15:20|501.48|497.48|501.5|497.5|501.5|497.5|501.29|497.29|27
1611134130000|2021-01-20 09:15:30|501.51|497.51|502.12|498.12|502.12|498.12|501.5|497.5|24
1611134140000|2021-01-20 09:15:40|502.15|498.15|501.89|497.89|502.32|498.32|501.85|497.85|27
1611134150000|2021-01-20 09:15:50|501.84|497.84|502.45|498.45|502.57|498.57|501.84|497.84|26
1611134160000|2021-01-20 09:16:00|502.43|498.43|501.98|497.98|502.43|498.43|501.86|497.86|29
1611134170000|2021-01-20 09:16:10|502.01|498.01|501.86|497.86|502.01|498.01|501.84|497.84|16
1611134180000|2021-01-20 09:16:20|501.84|497.84|501.94|497.94|501.94|497.94|501.84|497.84|9
1611134190000|2021-01-20 09:16:30|501.95|497.95|501.82|497.82|501.95|497.95|501.75|497.75|21
1611134200000|2021-01-20 09:16:40|501.79|497.79|501.93|497.93|502.03|498.03|501.79|497.79|22
1611134210000|2021-01-20 09:16:50|501.9|497.9|501.84|497.84|501.92|497.92|501.8|497.8|9
1611134220000|2021-01-20 09:17:00|501.82|497.82|502.08|498.08|502.08|498.08|501.82|497.82|28
1611134230000|2021-01-20 09:17:10|502.09|498.09|502.06|498.06|502.12|498.12|502.06|498.06|13
1611134240000|2021-01-20 09:17:20|502.11|498.11|502.06|498.06|502.15|498.15|502.04|498.04|22
1611134250000|2021-01-20 09:17:30|502.1|498.1|502.11|498.11|502.13|498.13|502.06|498.06|15
1611134260000|2021-01-20 09:17:40|502.13|498.13|502.26|498.26|502.26|498.26|502.12|498.12|10
1611134270000|2021-01-20 09:17:50|502.27|498.27|502.36|498.36|502.36|498.36|502.18|498.18|15
1611134280000|2021-01-20 09:18:00|502.37|498.37|502.1|498.1|502.41|498.41|502.1|498.1|18
1611134290000|2021-01-20 09:18:10|502.11|498.11|502.06|498.06|502.11|498.11|502.06|498.06|5
1611134300000|2021-01-20 09:18:20|502.18|498.18|502.34|498.34|502.34|498.34|502.18|498.18|6
1611134310000|2021-01-20 09:18:30|502.38|498.38|502.38|498.38|502.38|498.38|502.38|498.38|1
1611134320000|2021-01-20 09:18:40|502.56|498.56|502.56|498.56|502.56|498.56|502.56|498.56|1
1611134330000|2021-01-20 09:18:50|502.5|498.5|502.22|498.22|502.5|498.5|502.22|498.22|11
1611134340000|2021-01-20 09:19:00|502.2|498.2|502.47|498.47|502.47|498.47|502.12|498.12|14
1611134350000|2021-01-20 09:19:10|502.53|498.53|502.53|498.53|502.54|498.54|502.53|498.53|3
1611134360000|2021-01-20 09:19:20|502.52|498.52|502.51|498.51|502.52|498.52|502.51|498.51|4
1611134370000|2021-01-20 09:19:30|502.52|498.52|502.54|498.54|502.56|498.56|502.51|498.51|5
1611134380000|2021-01-20 09:19:40|502.58|498.58|502.33|498.33|502.6|498.6|502.33|498.33|16
1611134390000|2021-01-20 09:19:50|502.32|498.32|502.37|498.37|502.37|498.37|502.32|498.32|4
1611134400000|2021-01-20 09:20:00|502.45|498.45|502.44|498.44|502.47|498.47|502.43|498.43|5
1611134410000|2021-01-20 09:20:10|502.43|498.43|502.4|498.4|502.43|498.43|502.4|498.4|3
1611134420000|2021-01-20 09:20:20|502.42|498.42|502.34|498.34|502.42|498.42|502.33|498.33|10
1611134430000|2021-01-20 09:20:30|502.33|498.33|502.34|498.34|502.35|498.35|502.31|498.31|11
1611134440000|2021-01-20 09:20:40|502.31|498.31|502.14|498.14|502.34|498.34|501.97|497.97|12
1611134450000|2021-01-20 09:20:50|502.06|498.06|502.31|498.31|502.32|498.32|502.06|498.06|7
1611134460000|2021-01-20 09:21:00|502.34|498.34|502.51|498.51|502.51|498.51|502.34|498.34|8
1611134470000|2021-01-20 09:21:10|502.52|498.52|502.53|498.53|502.53|498.53|502.52|498.52|4
1611134480000|2021-01-20 09:21:20|502.54|498.54|502.36|498.36|502.54|498.54|502.36|498.36|7
1611134490000|2021-01-20 09:21:30|502.34|498.34|502.32|498.32|502.34|498.34|502.22|498.22|9
1611134500000|2021-01-20 09:21:40|502.33|498.33|502.32|498.32|502.33|498.33|502.26|498.26|7
1611134510000|2021-01-20 09:21:50|502.29|498.29|502.22|498.22|502.29|498.29|502.22|498.22|7
1611134520000|2021-01-20 09:22:00|502.25|498.25|502.36|498.36|502.39|498.39|502.25|498.25|7
1611134530000|2021-01-20 09:22:10|502.37|498.37|502.45|498.45|502.45|498.45|502.37|498.37|6
1611134540000|2021-01-20 09:22:20|502.47|498.47|502.5|498.5|502.54|498.54|502.43|498.43|10
1611134550000|2021-01-20 09:22:30|502.49|498.49|502.46|498.46|502.49|498.49|502.45|498.45|9
1611134560000|2021-01-20 09:22:40|502.43|498.43|502.1|498.1|502.43|498.43|502.1|498.1|10
1611134570000|2021-01-20 09:22:50|502.11|498.11|502.4|498.4|502.4|498.4|502.11|498.11|10
1611134580000|2021-01-20 09:23:00|502.44|498.44|502.28|498.28|502.5|498.5|502.28|498.28|12
1611134590000|2021-01-20 09:23:10|502.29|498.29|502.26|498.26|502.36|498.36|502.26|498.26|6
1611134600000|2021-01-20 09:23:20|502.25|498.25|502.22|498.22|502.25|498.25|502.22|498.22|2
1611134610000|2021-01-20 09:23:30|502.21|498.21|501.98|497.98|502.21|498.21|501.98|497.98|9
1611134620000|2021-01-20 09:23:40|501.99|497.99|502.16|498.16|502.16|498.16|501.98|497.98|5
1611134630000|2021-01-20 09:23:50|502.17|498.17|502.02|498.02|502.17|498.17|501.48|497.48|5
1611134640000|2021-01-20 09:24:00|502.01|498.01|501.97|497.97|502.01|498.01|501.94|497.94|8
1611134650000|2021-01-20 09:24:10|502.09|498.09|502.16|498.16|502.16|498.16|502.09|498.09|2
1611134660000|2021-01-20 09:24:20|502.15|498.15|502.47|498.47|502.47|498.47|502.15|498.15|8
1611134670000|2021-01-20 09:24:30|502.37|498.37|503.03|499.03|503.03|499.03|502.37|498.37|14
1611134680000|2021-01-20 09:24:40|503.04|499.04|503.09|499.09|503.1|499.1|503.04|499.04|4
1611134690000|2021-01-20 09:24:50|503.04|499.04|503.07|499.07|503.14|499.14|503.03|499.03|11
1611134700000|2021-01-20 09:25:00|502.99|498.99|502.22|498.22|502.99|498.99|502.18|498.18|23
1611134710000|2021-01-20 09:25:10|502.24|498.24|502.63|498.63|502.66|498.66|502.24|498.24|15
1611134720000|2021-01-20 09:25:20|502.56|498.56|502.33|498.33|502.6|498.6|502.33|498.33|9
1611134730000|2021-01-20 09:25:30|502.23|498.23|502.21|498.21|502.23|498.23|502.19|498.19|6
1611134740000|2021-01-20 09:25:40|502.22|498.22|502.27|498.27|502.3|498.3|502.22|498.22|10
1611134750000|2021-01-20 09:25:50|502.28|498.28|502.13|498.13|502.29|498.29|502.13|498.13|7
1611134760000|2021-01-20 09:26:00|502.14|498.14|502.31|498.31|502.36|498.36|502.13|498.13|9
1611134780000|2021-01-20 09:26:20|502.33|498.33|501.95|497.95|502.38|498.38|501.95|497.95|16
1611134790000|2021-01-20 09:26:30|501.94|497.94|502.11|498.11|502.16|498.16|501.94|497.94|7
1611134800000|2021-01-20 09:26:40|502.16|498.16|502.42|498.42|502.42|498.42|502.15|498.15|10
1611134810000|2021-01-20 09:26:50|502.47|498.47|502.41|498.41|502.51|498.51|502.41|498.41|18
1611134820000|2021-01-20 09:27:00|502.42|498.42|502.51|498.51|502.51|498.51|502.31|498.31|24
1611134830000|2021-01-20 09:27:10|502.48|498.48|502.26|498.26|502.48|498.48|502.26|498.26|10
1611134840000|2021-01-20 09:27:20|502.27|498.27|502.14|498.14|502.27|498.27|502.1|498.1|19
1611134850000|2021-01-20 09:27:30|502.15|498.15|502.6|498.6|502.6|498.6|502.15|498.15|17
1611134860000|2021-01-20 09:27:40|502.61|498.61|502.52|498.52|502.61|498.61|502.52|498.52|11
1611134870000|2021-01-20 09:27:50|502.6|498.6|502.54|498.54|502.6|498.6|502.51|498.51|19
1611134880000|2021-01-20 09:28:00|502.51|498.51|502.63|498.63|502.63|498.63|502.51|498.51|16
1611134890000|2021-01-20 09:28:10|502.64|498.64|502.72|498.72|502.72|498.72|502.55|498.55|24
1611134900000|2021-01-20 09:28:20|502.7|498.7|502.79|498.79|502.79|498.79|502.64|498.64|20
1611134910000|2021-01-20 09:28:30|502.78|498.78|502.78|498.78|502.83|498.83|502.75|498.75|14
1611134920000|2021-01-20 09:28:40|502.77|498.77|502.63|498.63|502.78|498.78|502.38|498.38|15
1611134930000|2021-01-20 09:28:50|502.64|498.64|502.59|498.59|502.67|498.67|502.58|498.58|12
1611134940000|2021-01-20 09:29:00|502.6|498.6|502.52|498.52|502.6|498.6|502.52|498.52|7
1611134950000|2021-01-20 09:29:10|502.44|498.44|502.43|498.43|502.45|498.45|502.35|498.35|20
1611134960000|2021-01-20 09:29:20|502.44|498.44|502.34|498.34|502.44|498.44|502.34|498.34|14
1611134970000|2021-01-20 09:29:30|502.35|498.35|501.72|497.72|502.35|498.35|501.7|497.7|18
1611134980000|2021-01-20 09:29:40|501.69|497.69|501.05|497.05|501.72|497.72|500.99|496.99|22
1611134990000|2021-01-20 09:29:50|501|497|501.13|497.13|501.18|497.18|501|497|20
1611135000000|2021-01-20 09:30:00|501.08|497.08|501.32|497.32|501.32|497.32|501.07|497.07|20
1611135010000|2021-01-20 09:30:10|501.34|497.34|501.34|497.34|501.43|497.43|501.32|497.32|23
1611135020000|2021-01-20 09:30:20|501.32|497.32|501.16|497.16|501.34|497.34|501.14|497.14|19
1611135030000|2021-01-20 09:30:30|501.2|497.2|501.19|497.19|501.2|497.2|501.14|497.14|24
1611135040000|2021-01-20 09:30:40|501.18|497.18|501.04|497.04|501.18|497.18|500.95|496.95|19
1611135050000|2021-01-20 09:30:50|501.01|497.01|500.61|496.61|501.08|497.08|500.55|496.55|27
1611135060000|2021-01-20 09:31:00|500.6|496.6|499.49|495.49|500.6|496.6|499.49|495.49|28
1611135070000|2021-01-20 09:31:10|499.5|495.5|499.52|495.52|499.72|495.72|499.5|495.5|31
1611135080000|2021-01-20 09:31:20|499.53|495.53|499.15|495.15|499.6|495.6|499.12|495.12|32
1611135090000|2021-01-20 09:31:30|499.2|495.2|499.17|495.17|499.21|495.21|499.09|495.09|28
1611135100000|2021-01-20 09:31:40|499.18|495.18|499.09|495.09|499.21|495.21|499.04|495.04|36
1611135110000|2021-01-20 09:31:50|499.1|495.1|497.96|493.96|499.1|495.1|497.87|493.87|34
1611135120000|2021-01-20 09:32:00|497.87|493.87|497.8|493.8|498.37|494.37|497.71|493.71|36
1611135130000|2021-01-20 09:32:10|497.82|493.82|497.95|493.95|498.31|494.31|497.77|493.77|33
1611135140000|2021-01-20 09:32:20|497.93|493.93|497.54|493.54|497.94|493.94|497.4|493.4|32
1611135150000|2021-01-20 09:32:30|497.55|493.55|497.68|493.68|497.75|493.75|497.48|493.48|27
1611135160000|2021-01-20 09:32:40|497.66|493.66|497.66|493.66|497.82|493.82|497.63|493.63|27
1611135170000|2021-01-20 09:32:50|497.72|493.72|498.09|494.09|498.21|494.21|497.72|493.72|27
1611135180000|2021-01-20 09:33:00|498.08|494.08|497.96|493.96|498.1|494.1|497.95|493.95|17
1611135190000|2021-01-20 09:33:10|497.94|493.94|498.3|494.3|498.31|494.31|497.94|493.94|22
1611135200000|2021-01-20 09:33:20|498.32|494.32|498.73|494.73|498.73|494.73|498.31|494.31|22
1611135210000|2021-01-20 09:33:30|498.72|494.72|498.62|494.62|498.79|494.79|498.48|494.48|27
1611135220000|2021-01-20 09:33:40|498.65|494.65|498.82|494.82|498.83|494.83|498.64|494.64|13
1611135230000|2021-01-20 09:33:50|498.83|494.83|499.05|495.05|499.06|495.06|498.82|494.82|12
1611135240000|2021-01-20 09:34:00|499.01|495.01|498.5|494.5|499.01|495.01|498.49|494.49|23
1611135250000|2021-01-20 09:34:10|498.49|494.49|498.28|494.28|498.51|494.51|498.27|494.27|21
1611135260000|2021-01-20 09:34:20|498.29|494.29|497.98|493.98|498.3|494.3|497.94|493.94|31
1611135270000|2021-01-20 09:34:30|497.97|493.97|497.91|493.91|498|494|497.9|493.9|21
1611135280000|2021-01-20 09:34:40|497.9|493.9|497.91|493.91|498.03|494.03|497.89|493.89|21
1611135290000|2021-01-20 09:34:50|497.9|493.9|497.82|493.82|497.9|493.9|497.8|493.8|17
1611135300000|2021-01-20 09:35:00|497.8|493.8|498.13|494.13|498.18|494.18|497.76|493.76|29
1611135310000|2021-01-20 09:35:10|498.15|494.15|497.88|493.88|498.15|494.15|497.81|493.81|19
1611135320000|2021-01-20 09:35:20|497.94|493.94|497.82|493.82|497.99|493.99|497.82|493.82|24
1611135330000|2021-01-20 09:35:30|497.79|493.79|497.56|493.56|497.79|493.79|497.42|493.42|30
1611135340000|2021-01-20 09:35:40|497.61|493.61|497.65|493.65|498.06|494.06|497.58|493.58|36
1611135350000|2021-01-20 09:35:50|497.59|493.59|497.33|493.33|497.59|493.59|497.33|493.33|26
1611135360000|2021-01-20 09:36:00|497.3|493.3|497.58|493.58|497.66|493.66|497.23|493.23|27
1611135370000|2021-01-20 09:36:10|497.66|493.66|497.81|493.81|497.81|493.81|497.6|493.6|23
1611135380000|2021-01-20 09:36:20|497.88|493.88|497.34|493.34|497.89|493.89|497.3|493.3|26
1611135390000|2021-01-20 09:36:30|497.27|493.27|496.52|492.52|497.29|493.29|496.19|492.19|30
1611135400000|2021-01-20 09:36:40|496.33|492.33|496.19|492.19|496.62|492.62|496.15|492.15|31
1611135410000|2021-01-20 09:36:50|496.18|492.18|495.42|491.42|496.21|492.21|495.37|491.37|24
1611135420000|2021-01-20 09:37:00|495.41|491.41|494.76|490.76|495.41|491.41|494.61|490.61|30
1611135430000|2021-01-20 09:37:10|494.77|490.77|494.79|490.79|494.93|490.93|494.76|490.76|28
1611135440000|2021-01-20 09:37:20|494.84|490.84|494.96|490.96|495.06|491.06|494.8|490.8|31
1611135450000|2021-01-20 09:37:30|494.9|490.9|495.18|491.18|495.2|491.2|494.88|490.88|36
1611135460000|2021-01-20 09:37:40|495.17|491.17|494.85|490.85|495.27|491.27|494.81|490.81|34
1611135470000|2021-01-20 09:37:50|494.74|490.74|495.49|491.49|495.49|491.49|494.74|490.74|26
1611135480000|2021-01-20 09:38:00|495.53|491.53|495.76|491.76|496.18|492.18|495.53|491.53|33
1611135490000|2021-01-20 09:38:10|495.75|491.75|495.54|491.54|495.81|491.81|495.26|491.26|34
1611135500000|2021-01-20 09:38:20|495.55|491.55|495.45|491.45|495.81|491.81|495.33|491.33|28
1611135510000|2021-01-20 09:38:30|495.34|491.34|495.41|491.41|495.65|491.65|495.32|491.32|29
1611135520000|2021-01-20 09:38:40|495.4|491.4|495.24|491.24|495.42|491.42|495.24|491.24|23
1611135530000|2021-01-20 09:38:50|495.25|491.25|494.8|490.8|495.25|491.25|494.66|490.66|22
1611135540000|2021-01-20 09:39:00|494.89|490.89|494.69|490.69|494.98|490.98|494.67|490.67|22
1611135550000|2021-01-20 09:39:10|494.68|490.68|493.79|489.79|494.68|490.68|493.75|489.75|31
1611135560000|2021-01-20 09:39:20|493.76|489.76|492.47|488.47|493.76|489.76|492.46|488.46|39
1611135570000|2021-01-20 09:39:30|492.48|488.48|492.31|488.31|492.82|488.82|492.28|488.28|36
1611135580000|2021-01-20 09:39:40|492.27|488.27|492.77|488.77|492.89|488.89|492.26|488.26|34
1611135590000|2021-01-20 09:39:50|492.8|488.8|493.91|489.91|493.98|489.98|492.8|488.8|33
1611135600000|2021-01-20 09:40:00|493.92|489.92|492.91|488.91|493.92|489.92|492.88|488.88|32
1611135610000|2021-01-20 09:40:10|492.95|488.95|492.94|488.94|493.07|489.07|492.91|488.91|35
1611135620000|2021-01-20 09:40:20|492.97|488.97|492.3|488.3|493.34|489.34|492.3|488.3|32
1611135630000|2021-01-20 09:40:30|492.28|488.28|490.53|486.53|492.28|488.28|490.53|486.53|36
1611135640000|2021-01-20 09:40:40|490.51|486.51|489.93|485.93|490.51|486.51|489.32|485.32|36
1611135650000|2021-01-20 09:40:50|490.06|486.06|490.62|486.62|491.27|487.27|490.06|486.06|37
1611135660000|2021-01-20 09:41:00|490.65|486.65|490.92|486.92|490.92|486.92|490.16|486.16|38
1611135670000|2021-01-20 09:41:10|490.85|486.85|491.57|487.57|492.11|488.11|490.85|486.85|32
1611135680000|2021-01-20 09:41:20|491.52|487.52|491.99|487.99|492.11|488.11|491.37|487.37|35
1611135690000|2021-01-20 09:41:30|491.95|487.95|491.64|487.64|491.95|487.95|490.89|486.89|33
1611135700000|2021-01-20 09:41:40|491.65|487.65|492.4|488.4|492.4|488.4|491.49|487.49|28
1611135710000|2021-01-20 09:41:50|492.41|488.41|492.22|488.22|492.61|488.61|492.2|488.2|32
1611135720000|2021-01-20 09:42:00|492.21|488.21|492.76|488.76|492.76|488.76|492.21|488.21|25
1611135730000|2021-01-20 09:42:10|492.72|488.72|492.86|488.86|493.11|489.11|492.71|488.71|35
1611135740000|2021-01-20 09:42:20|492.83|488.83|492.72|488.72|492.83|488.83|492.19|488.19|31
1611135750000|2021-01-20 09:42:30|492.71|488.71|492.96|488.96|492.98|488.98|492.69|488.69|26
1611135760000|2021-01-20 09:42:40|492.93|488.93|492.6|488.6|492.93|488.93|492.6|488.6|28
1611135770000|2021-01-20 09:42:50|492.71|488.71|493.13|489.13|493.13|489.13|492.65|488.65|30
1611135780000|2021-01-20 09:43:00|493.14|489.14|493.51|489.51|493.62|489.62|493.14|489.14|32
1611135790000|2021-01-20 09:43:10|493.52|489.52|494.21|490.21|494.21|490.21|493.5|489.5|24
1611135800000|2021-01-20 09:43:20|494.22|490.22|494.16|490.16|494.33|490.33|494.16|490.16|29
1611135810000|2021-01-20 09:43:30|494.29|490.29|494.07|490.07|494.29|490.29|493.86|489.86|27
1611135820000|2021-01-20 09:43:40|493.93|489.93|493.18|489.18|493.94|489.94|493.18|489.18|28
1611135830000|2021-01-20 09:43:50|493.2|489.2|493.67|489.67|493.69|489.69|493.17|489.17|30
1611135840000|2021-01-20 09:44:00|493.75|489.75|493.68|489.68|493.94|489.94|493.62|489.62|34
1611135850000|2021-01-20 09:44:10|493.63|489.63|493.19|489.19|493.68|489.68|493.15|489.15|30
1611135860000|2021-01-20 09:44:20|493.17|489.17|493.09|489.09|493.17|489.17|492.18|488.18|31
1611135870000|2021-01-20 09:44:30|493.11|489.11|493.37|489.37|493.44|489.44|492.96|488.96|33
1611135880000|2021-01-20 09:44:40|493.39|489.39|493.57|489.57|493.85|489.85|493.36|489.36|35
1611135890000|2021-01-20 09:44:50|493.55|489.55|493.47|489.47|493.63|489.63|493.45|489.45|36
1611135900000|2021-01-20 09:45:00|493.46|489.46|492.83|488.83|493.46|489.46|492.43|488.43|35
1611135910000|2021-01-20 09:45:10|492.84|488.84|492.41|488.41|492.93|488.93|492.41|488.41|34
1611135920000|2021-01-20 09:45:20|492.37|488.37|491.94|487.94|492.37|488.37|491.77|487.77|28
1611135930000|2021-01-20 09:45:30|491.93|487.93|491.54|487.54|492.05|488.05|491.54|487.54|26
1611135940000|2021-01-20 09:45:40|491.65|487.65|492.14|488.14|492.2|488.2|491.46|487.46|31
1611135950000|2021-01-20 09:45:50|492.48|488.48|492.06|488.06|492.48|488.48|491.66|487.66|30
1611135960000|2021-01-20 09:46:00|492.11|488.11|491.54|487.54|492.22|488.22|491.54|487.54|31
1611135970000|2021-01-20 09:46:10|491.63|487.63|491.61|487.61|491.97|487.97|491.55|487.55|34
1611135980000|2021-01-20 09:46:20|491.63|487.63|491|487|491.63|487.63|490.8|486.8|39
1611135990000|2021-01-20 09:46:30|491.01|487.01|490.19|486.19|491.01|487.01|490.11|486.11|31
1611136000000|2021-01-20 09:46:40|490.01|486.01|489.88|485.88|490.18|486.18|489.43|485.43|35
1611136010000|2021-01-20 09:46:50|489.8|485.8|489.49|485.49|490.03|486.03|489.39|485.39|38
1611136020000|2021-01-20 09:47:00|489.39|485.39|488.75|484.75|489.39|485.39|488.55|484.55|36
1611136030000|2021-01-20 09:47:10|488.6|484.6|488.33|484.33|488.6|484.6|487.74|483.74|35
1611136040000|2021-01-20 09:47:20|488.25|484.25|489.99|485.99|490.03|486.03|488.25|484.25|32
1611136050000|2021-01-20 09:47:30|489.94|485.94|490.05|486.05|490.28|486.28|489.9|485.9|25
1611136060000|2021-01-20 09:47:40|490.12|486.12|489.54|485.54|490.2|486.2|488.8|484.8|40
1611136070000|2021-01-20 09:47:50|489.52|485.52|489.92|485.92|489.95|485.95|489.52|485.52|35
1611136080000|2021-01-20 09:48:00|489.89|485.89|491.29|487.29|491.66|487.66|489.89|485.89|37
1611136090000|2021-01-20 09:48:10|491.34|487.34|490.99|486.99|491.75|487.75|490.99|486.99|31
1611136100000|2021-01-20 09:48:20|490.84|486.84|491.28|487.28|491.7|487.7|490.77|486.77|34
1611136110000|2021-01-20 09:48:30|491.31|487.31|491.12|487.12|491.36|487.36|491.01|487.01|25
1611136120000|2021-01-20 09:48:40|491.11|487.11|491|487|491.15|487.15|490.95|486.95|30
1611136130000|2021-01-20 09:48:50|491.08|487.08|491.35|487.35|491.35|487.35|491.03|487.03|32
1611136140000|2021-01-20 09:49:00|491.37|487.37|491.62|487.62|491.82|487.82|491.37|487.37|32
1611136150000|2021-01-20 09:49:10|491.64|487.64|491.89|487.89|492.01|488.01|491.64|487.64|22
1611136160000|2021-01-20 09:49:20|491.9|487.9|492.19|488.19|492.19|488.19|491.84|487.84|26
1611136170000|2021-01-20 09:49:30|492.18|488.18|492.46|488.46|492.54|488.54|492.18|488.18|26
1611136180000|2021-01-20 09:49:40|492.45|488.45|493.2|489.2|493.26|489.26|492.45|488.45|28
1611136190000|2021-01-20 09:49:50|493.16|489.16|493.77|489.77|493.77|489.77|493.11|489.11|33
1611136200000|2021-01-20 09:50:00|493.79|489.79|494.09|490.09|494.1|490.1|493.58|489.58|28
1611136210000|2021-01-20 09:50:10|494.1|490.1|493.74|489.74|494.26|490.26|493.74|489.74|25
1611136220000|2021-01-20 09:50:20|493.73|489.73|493.56|489.56|493.94|489.94|493.56|489.56|30
1611136230000|2021-01-20 09:50:30|493.66|489.66|493.77|489.77|494.07|490.07|493.58|489.58|36
1611136240000|2021-01-20 09:50:40|493.85|489.85|493.24|489.24|493.96|489.96|493.12|489.12|33
1611136250000|2021-01-20 09:50:50|493.15|489.15|493.31|489.31|493.34|489.34|492.79|488.79|33
1611136260000|2021-01-20 09:51:00|493.35|489.35|494.23|490.23|494.23|490.23|493.35|489.35|33
1611136270000|2021-01-20 09:51:10|494.24|490.24|494.16|490.16|494.24|490.24|494.02|490.02|30
1611136280000|2021-01-20 09:51:20|494.22|490.22|494.53|490.53|494.56|490.56|494.17|490.17|24
1611136290000|2021-01-20 09:51:30|494.51|490.51|495.75|491.75|495.78|491.78|494.51|490.51|33
1611136300000|2021-01-20 09:51:40|495.84|491.84|495.78|491.78|495.89|491.89|495.68|491.68|28
1611136310000|2021-01-20 09:51:50|495.75|491.75|494.93|490.93|495.75|491.75|494.93|490.93|31
1611136320000|2021-01-20 09:52:00|495.01|491.01|495.55|491.55|495.56|491.56|494.99|490.99|32
1611136330000|2021-01-20 09:52:10|495.57|491.57|495.84|491.84|495.84|491.84|495.49|491.49|31
1611136340000|2021-01-20 09:52:20|495.83|491.83|495.99|491.99|495.99|491.99|495.75|491.75|26
1611136350000|2021-01-20 09:52:30|495.94|491.94|495.66|491.66|495.94|491.94|495.66|491.66|21
1611136360000|2021-01-20 09:52:40|495.61|491.61|495.56|491.56|495.74|491.74|495.54|491.54|26
1611136370000|2021-01-20 09:52:50|495.58|491.58|495.41|491.41|495.58|491.58|495.37|491.37|19
1611136380000|2021-01-20 09:53:00|495.4|491.4|495.15|491.15|495.46|491.46|495.12|491.12|23
1611136390000|2021-01-20 09:53:10|495.09|491.09|494.95|490.95|495.21|491.21|494.77|490.77|25
1611136400000|2021-01-20 09:53:20|494.96|490.96|495.29|491.29|495.33|491.33|494.96|490.96|24
1611136410000|2021-01-20 09:53:30|495.26|491.26|495.2|491.2|495.26|491.26|495.17|491.17|12
1611136420000|2021-01-20 09:53:40|495.21|491.21|494.96|490.96|495.22|491.22|494.93|490.93|22
1611136430000|2021-01-20 09:53:50|494.94|490.94|494.62|490.62|495.01|491.01|494.61|490.61|30
1611136440000|2021-01-20 09:54:00|494.61|490.61|494.65|490.65|494.7|490.7|494.55|490.55|21
1611136450000|2021-01-20 09:54:10|494.64|490.64|495.12|491.12|495.12|491.12|494.63|490.63|30
1611136460000|2021-01-20 09:54:20|495.16|491.16|495.18|491.18|495.31|491.31|494.94|490.94|29
1611136470000|2021-01-20 09:54:30|495.19|491.19|494.93|490.93|495.19|491.19|494.87|490.87|27
1611136480000|2021-01-20 09:54:40|494.99|490.99|494.44|490.44|495|491|494.39|490.39|32
1611136490000|2021-01-20 09:54:50|494.39|490.39|494.09|490.09|494.39|490.39|493.72|489.72|38
1611136500000|2021-01-20 09:55:00|493.94|489.94|493.35|489.35|494|490|493.35|489.35|32
1611136510000|2021-01-20 09:55:10|493.34|489.34|492.39|488.39|493.34|489.34|492.39|488.39|33
1611136520000|2021-01-20 09:55:20|492.42|488.42|492.99|488.99|493.16|489.16|492.35|488.35|36
1611136530000|2021-01-20 09:55:30|492.91|488.91|492.62|488.62|492.92|488.92|492.57|488.57|33
1611136540000|2021-01-20 09:55:40|492.63|488.63|493.17|489.17|493.17|489.17|492.63|488.63|29
1611136550000|2021-01-20 09:55:50|493.18|489.18|493.75|489.75|493.75|489.75|493.15|489.15|30
1611136560000|2021-01-20 09:56:00|493.78|489.78|494.5|490.5|494.62|490.62|493.78|489.78|32
1611136570000|2021-01-20 09:56:10|494.53|490.53|493.88|489.88|494.58|490.58|493.68|489.68|37
1611136580000|2021-01-20 09:56:20|493.61|489.61|493.92|489.92|494|490|493.42|489.42|33
1611136590000|2021-01-20 09:56:30|494.04|490.04|494.18|490.18|494.24|490.24|493.98|489.98|29
1611136600000|2021-01-20 09:56:40|494.25|490.25|493.41|489.41|494.27|490.27|493.28|489.28|40
1611136610000|2021-01-20 09:56:50|493.45|489.45|493.46|489.46|494.03|490.03|493.24|489.24|33
1611136620000|2021-01-20 09:57:00|493.27|489.27|493.6|489.6|494.18|490.18|493.22|489.22|35
1611136630000|2021-01-20 09:57:10|493.57|489.57|493.09|489.09|493.64|489.64|493.06|489.06|31
1611136640000|2021-01-20 09:57:20|492.89|488.89|492.16|488.16|492.89|488.89|492.13|488.13|36
1611136650000|2021-01-20 09:57:30|492.3|488.3|492.09|488.09|492.41|488.41|492.09|488.09|26
1611136660000|2021-01-20 09:57:40|491.91|487.91|491.54|487.54|491.97|487.97|491.49|487.49|30
1611136670000|2021-01-20 09:57:50|491.72|487.72|492.06|488.06|492.1|488.1|491.72|487.72|28
1611136680000|2021-01-20 09:58:00|492.05|488.05|492.37|488.37|492.44|488.44|492|488|31
1611136690000|2021-01-20 09:58:10|492.36|488.36|492.6|488.6|492.74|488.74|492.36|488.36|27
1611136700000|2021-01-20 09:58:20|492.61|488.61|492.67|488.67|492.86|488.86|492.54|488.54|28
1611136710000|2021-01-20 09:58:30|492.66|488.66|492.72|488.72|492.72|488.72|492.35|488.35|30
1611136720000|2021-01-20 09:58:40|492.7|488.7|492.59|488.59|492.76|488.76|492.51|488.51|25
1611136730000|2021-01-20 09:58:50|492.63|488.63|492.49|488.49|492.63|488.63|492.23|488.23|31
1611136740000|2021-01-20 09:59:00|492.4|488.4|492.65|488.65|492.79|488.79|492.37|488.37|31
1611136750000|2021-01-20 09:59:10|492.6|488.6|493.1|489.1|493.1|489.1|492.55|488.55|28
1611136760000|2021-01-20 09:59:20|493.09|489.09|493.41|489.41|493.41|489.41|493.09|489.09|19
1611136770000|2021-01-20 09:59:30|493.42|489.42|493.7|489.7|493.71|489.71|493.41|489.41|19
1611136780000|2021-01-20 09:59:40|493.71|489.71|494.02|490.02|494.1|490.1|493.71|489.71|13
1611136790000|2021-01-20 09:59:50|494.05|490.05|493.52|489.52|494.09|490.09|493.45|489.45|26
1611136800000|2021-01-20 10:00:00|493.51|489.51|492.72|488.72|493.52|489.52|492.67|488.67|30
1611136810000|2021-01-20 10:00:10|492.73|488.73|492.77|488.77|492.85|488.85|492.63|488.63|33
1611136820000|2021-01-20 10:00:20|492.78|488.78|491.94|487.94|492.78|488.78|491.94|487.94|33
1611136830000|2021-01-20 10:00:30|491.89|487.89|491.52|487.52|491.95|487.95|491.42|487.42|28
1611136840000|2021-01-20 10:00:40|491.53|487.53|491.71|487.71|491.71|487.71|491.47|487.47|24
1611136850000|2021-01-20 10:00:50|491.69|487.69|490.83|486.83|491.69|487.69|490.65|486.65|37
1611136860000|2021-01-20 10:01:00|490.7|486.7|491.04|487.04|491.04|487.04|490.67|486.67|31
1611136870000|2021-01-20 10:01:10|491.15|487.15|491.21|487.21|491.79|487.79|490.98|486.98|37
1611136880000|2021-01-20 10:01:20|490.97|486.97|490.62|486.62|491.11|487.11|490.5|486.5|37
1611136890000|2021-01-20 10:01:30|490.63|486.63|490.27|486.27|490.69|486.69|489.9|485.9|34
1611136900000|2021-01-20 10:01:40|490.37|486.37|489.37|485.37|490.37|486.37|489.37|485.37|29
1611136910000|2021-01-20 10:01:50|489.42|485.42|488.77|484.77|489.42|485.42|488.53|484.53|26
1611136920000|2021-01-20 10:02:00|488.84|484.84|488.87|484.87|489.29|485.29|488.79|484.79|34
1611136930000|2021-01-20 10:02:10|488.81|484.81|488.77|484.77|488.81|484.81|488.34|484.34|31
1611136940000|2021-01-20 10:02:20|488.8|484.8|489.47|485.47|489.52|485.52|488.75|484.75|33
1611136950000|2021-01-20 10:02:30|489.48|485.48|489.48|485.48|489.55|485.55|489.41|485.41|32
1611136960000|2021-01-20 10:02:40|489.49|485.49|489.59|485.59|489.71|485.71|489.4|485.4|24
1611136970000|2021-01-20 10:02:50|489.58|485.58|489.26|485.26|489.62|485.62|489.26|485.26|31
1611136980000|2021-01-20 10:03:00|489.28|485.28|489.46|485.46|489.56|485.56|489.28|485.28|28
1611136990000|2021-01-20 10:03:10|489.45|485.45|489.77|485.77|489.89|485.89|489.38|485.38|32
1611137000000|2021-01-20 10:03:20|489.79|485.79|490.1|486.1|490.1|486.1|489.66|485.66|30
1611137010000|2021-01-20 10:03:30|490.39|486.39|490.66|486.66|490.75|486.75|490.34|486.34|27
1611137020000|2021-01-20 10:03:40|490.63|486.63|491.2|487.2|491.2|487.2|490.58|486.58|23
1611137030000|2021-01-20 10:03:50|491.24|487.24|491.3|487.3|491.48|487.48|491.24|487.24|35
1611137040000|2021-01-20 10:04:00|491.24|487.24|490.42|486.42|491.37|487.37|490.42|486.42|32
1611137050000|2021-01-20 10:04:10|490.39|486.39|490.59|486.59|490.6|486.6|490.12|486.12|28
1611137060000|2021-01-20 10:04:20|490.53|486.53|490.18|486.18|490.57|486.57|490.12|486.12|36
1611137070000|2021-01-20 10:04:30|490.15|486.15|489.4|485.4|490.15|486.15|489.37|485.37|34
1611137080000|2021-01-20 10:04:40|489.42|485.42|489.55|485.55|489.84|485.84|489.41|485.41|31
1611137090000|2021-01-20 10:04:50|489.62|485.62|488.74|484.74|489.62|485.62|488.74|484.74|26
1611137100000|2021-01-20 10:05:00|488.67|484.67|488.63|484.63|488.85|484.85|488.53|484.53|33
1611137110000|2021-01-20 10:05:10|488.64|484.64|488.95|484.95|489.27|485.27|488.54|484.54|31
1611137120000|2021-01-20 10:05:20|488.96|484.96|488.66|484.66|488.96|484.96|488.53|484.53|35
1611137130000|2021-01-20 10:05:30|488.67|484.67|487.73|483.73|488.68|484.68|487.71|483.71|31
1611137140000|2021-01-20 10:05:40|487.69|483.69|486.84|482.84|487.69|483.69|486.26|482.26|30
1611137150000|2021-01-20 10:05:50|486.93|482.93|486.59|482.59|487.58|483.58|486.59|482.59|37
1611137160000|2021-01-20 10:06:00|486.61|482.61|486.29|482.29|486.72|482.72|486.29|482.29|33
1611137170000|2021-01-20 10:06:10|486.3|482.3|487.03|483.03|487.05|483.05|486.19|482.19|33
1611137180000|2021-01-20 10:06:20|486.97|482.97|487.38|483.38|487.45|483.45|486.81|482.81|36
1611137190000|2021-01-20 10:06:30|487.42|483.42|487.46|483.46|487.56|483.56|486.99|482.99|32
1611137200000|2021-01-20 10:06:40|487.47|483.47|486.52|482.52|487.55|483.55|486.49|482.49|34
1611137210000|2021-01-20 10:06:50|486.47|482.47|486.78|482.78|486.85|482.85|486.44|482.44|38
1611137220000|2021-01-20 10:07:00|486.85|482.85|485.79|481.79|486.85|482.85|485.79|481.79|34
1611137230000|2021-01-20 10:07:10|485.73|481.73|485.34|481.34|485.83|481.83|485.34|481.34|34
1611137240000|2021-01-20 10:07:20|485.35|481.35|485.44|481.44|485.51|481.51|485.28|481.28|31
1611137250000|2021-01-20 10:07:30|485.48|481.48|485.61|481.61|485.71|481.71|485.38|481.38|32
1611137260000|2021-01-20 10:07:40|485.62|481.62|485.43|481.43|485.62|481.62|485.41|481.41|36
1611137270000|2021-01-20 10:07:50|485.42|481.42|485.17|481.17|485.49|481.49|485.05|481.05|33
1611137280000|2021-01-20 10:08:00|485.16|481.16|484.98|480.98|485.21|481.21|484.96|480.96|30
1611137290000|2021-01-20 10:08:10|484.95|480.95|485.26|481.26|485.28|481.28|484.83|480.83|34
1611137300000|2021-01-20 10:08:20|485.24|481.24|485.21|481.21|485.26|481.26|485.19|481.19|20
1611137310000|2021-01-20 10:08:30|485.24|481.24|485.45|481.45|485.45|481.45|484.99|480.99|28
1611137320000|2021-01-20 10:08:40|485.44|481.44|485.62|481.62|485.67|481.67|485.41|481.41|26
1611137330000|2021-01-20 10:08:50|485.6|481.6|485.83|481.83|486.15|482.15|485.6|481.6|25
1611137340000|2021-01-20 10:09:00|485.82|481.82|486.63|482.63|486.63|482.63|485.82|481.82|29
1611137350000|2021-01-20 10:09:10|486.55|482.55|485.93|481.93|486.57|482.57|485.68|481.68|34
1611137360000|2021-01-20 10:09:20|485.92|481.92|485.97|481.97|485.98|481.98|485.92|481.92|20
1611137370000|2021-01-20 10:09:30|485.98|481.98|486.03|482.03|486.06|482.06|485.98|481.98|21
1611137380000|2021-01-20 10:09:40|486.04|482.04|486.27|482.27|486.33|482.33|486.04|482.04|18
1611137390000|2021-01-20 10:09:50|486.29|482.29|488.02|484.02|488.13|484.13|486.24|482.24|30
1611137400000|2021-01-20 10:10:00|488.03|484.03|487.84|483.84|488.09|484.09|487.82|483.82|32
1611137410000|2021-01-20 10:10:10|487.85|483.85|488.09|484.09|488.33|484.33|487.85|483.85|32
1611137420000|2021-01-20 10:10:20|488.29|484.29|488.94|484.94|489.19|485.19|488.06|484.06|33
1611137430000|2021-01-20 10:10:30|488.97|484.97|489.1|485.1|489.18|485.18|488.79|484.79|31
1611137440000|2021-01-20 10:10:40|489.09|485.09|489.1|485.1|489.17|485.17|488.95|484.95|32
1611137450000|2021-01-20 10:10:50|489.07|485.07|489.26|485.26|489.26|485.26|489|485|26
1611137460000|2021-01-20 10:11:00|489.25|485.25|489.53|485.53|489.58|485.58|489.25|485.25|29
1611137470000|2021-01-20 10:11:10|489.41|485.41|489.48|485.48|489.59|485.59|489.34|485.34|17
1611137480000|2021-01-20 10:11:20|489.49|485.49|489.04|485.04|489.63|485.63|489.04|485.04|27
1611137490000|2021-01-20 10:11:30|489.06|485.06|488.54|484.54|489.06|485.06|488.52|484.52|29
1611137500000|2021-01-20 10:11:40|488.53|484.53|488.4|484.4|488.63|484.63|488.37|484.37|32
1611137510000|2021-01-20 10:11:50|488.24|484.24|487.69|483.69|488.41|484.41|487.67|483.67|28
1611137520000|2021-01-20 10:12:00|487.64|483.64|486.89|482.89|487.64|483.64|486.84|482.84|33
1611137530000|2021-01-20 10:12:10|486.9|482.9|487.48|483.48|487.48|483.48|486.77|482.77|33
1611137540000|2021-01-20 10:12:20|487.49|483.49|488.83|484.83|488.94|484.94|487.49|483.49|32
1611137550000|2021-01-20 10:12:30|488.74|484.74|488.12|484.12|488.88|484.88|487.91|483.91|35
1611137560000|2021-01-20 10:12:40|488.08|484.08|487.99|483.99|488.18|484.18|487.95|483.95|31
1611137570000|2021-01-20 10:12:50|488.02|484.02|488.25|484.25|488.28|484.28|487.92|483.92|33
1611137580000|2021-01-20 10:13:00|488.13|484.13|488.34|484.34|488.46|484.46|487.99|483.99|34
1611137590000|2021-01-20 10:13:10|488.33|484.33|488.47|484.47|488.5|484.5|488.08|484.08|28
1611137600000|2021-01-20 10:13:20|488.53|484.53|489.13|485.13|489.24|485.24|488.53|484.53|31
1611137610000|2021-01-20 10:13:30|489.16|485.16|488.82|484.82|489.24|485.24|488.76|484.76|29
1611137620000|2021-01-20 10:13:40|488.88|484.88|489.15|485.15|489.37|485.37|488.88|484.88|27
1611137630000|2021-01-20 10:13:50|489.17|485.17|489.19|485.19|489.3|485.3|489.15|485.15|20
1611137640000|2021-01-20 10:14:00|489.18|485.18|488.89|484.89|489.26|485.26|488.86|484.86|19
1611137650000|2021-01-20 10:14:10|488.9|484.9|489.35|485.35|489.42|485.42|488.87|484.87|17
1611137660000|2021-01-20 10:14:20|489.24|485.24|489.38|485.38|489.38|485.38|489.15|485.15|26
1611137670000|2021-01-20 10:14:30|489.35|485.35|489.86|485.86|489.97|485.97|489.35|485.35|19
1611137680000|2021-01-20 10:14:40|489.79|485.79|490.22|486.22|490.31|486.31|489.79|485.79|24
1611137690000|2021-01-20 10:14:50|490.23|486.23|490.38|486.38|490.44|486.44|490.23|486.23|10
1611137700000|2021-01-20 10:15:00|490.42|486.42|490.05|486.05|490.43|486.43|489.72|485.72|34
1611137710000|2021-01-20 10:15:10|490.02|486.02|490.4|486.4|490.4|486.4|490.01|486.01|29
1611137720000|2021-01-20 10:15:20|490.45|486.45|490.63|486.63|490.68|486.68|490.45|486.45|20
1611137730000|2021-01-20 10:15:30|490.62|486.62|490.73|486.73|490.85|486.85|490.49|486.49|24
1611137740000|2021-01-20 10:15:40|490.71|486.71|491.4|487.4|491.4|487.4|490.71|486.71|21
1611137750000|2021-01-20 10:15:50|491.45|487.45|491.88|487.88|491.9|487.9|491.39|487.39|18
1611137760000|2021-01-20 10:16:00|491.91|487.91|491.76|487.76|492.14|488.14|491.76|487.76|26
1611137770000|2021-01-20 10:16:10|491.7|487.7|491.56|487.56|491.92|487.92|491.56|487.56|19
1611137780000|2021-01-20 10:16:20|491.58|487.58|491.8|487.8|491.83|487.83|491.58|487.58|13
1611137790000|2021-01-20 10:16:30|491.79|487.79|491.41|487.41|491.81|487.81|491.41|487.41|17
1611137800000|2021-01-20 10:16:40|491.4|487.4|491.09|487.09|491.48|487.48|491.09|487.09|31
1611137810000|2021-01-20 10:16:50|491.06|487.06|491.6|487.6|491.6|487.6|491.06|487.06|22
1611137820000|2021-01-20 10:17:00|491.61|487.61|492.12|488.12|492.12|488.12|491.54|487.54|33
1611137830000|2021-01-20 10:17:10|492.14|488.14|492.42|488.42|492.5|488.5|492.14|488.14|29
1611137840000|2021-01-20 10:17:20|492.41|488.41|492.26|488.26|492.44|488.44|492.03|488.03|25
1611137850000|2021-01-20 10:17:30|492.34|488.34|492.38|488.38|492.46|488.46|492.22|488.22|19
1611137860000|2021-01-20 10:17:40|492.36|488.36|492.58|488.58|492.59|488.59|492.36|488.36|15
1611137870000|2021-01-20 10:17:50|492.59|488.59|492.47|488.47|492.78|488.78|492.47|488.47|27
1611137880000|2021-01-20 10:18:00|492.49|488.49|492.55|488.55|492.61|488.61|492.46|488.46|26
1611137890000|2021-01-20 10:18:10|492.58|488.58|492.7|488.7|492.72|488.72|492.49|488.49|29
1611137900000|2021-01-20 10:18:20|492.71|488.71|492.83|488.83|492.88|488.88|492.71|488.71|21
1611137910000|2021-01-20 10:18:30|492.87|488.87|492.67|488.67|492.97|488.97|492.62|488.62|25
1611137920000|2021-01-20 10:18:40|492.7|488.7|492.47|488.47|492.7|488.7|492.41|488.41|33
1611137930000|2021-01-20 10:18:50|492.51|488.51|492.59|488.59|492.7|488.7|492.48|488.48|19
1611137940000|2021-01-20 10:19:00|492.61|488.61|492.44|488.44|492.66|488.66|492.43|488.43|29
1611137950000|2021-01-20 10:19:10|492.51|488.51|492.38|488.38|492.51|488.51|492.35|488.35|27
1611137960000|2021-01-20 10:19:20|492.37|488.37|492.01|488.01|492.37|488.37|491.96|487.96|27
1611137970000|2021-01-20 10:19:30|492|488|491.92|487.92|492.04|488.04|491.81|487.81|31
1611137980000|2021-01-20 10:19:40|491.91|487.91|491.69|487.69|491.92|487.92|491.52|487.52|25
1611137990000|2021-01-20 10:19:50|491.7|487.7|492.45|488.45|492.46|488.46|491.7|487.7|27
1611138000000|2021-01-20 10:20:00|492.5|488.5|492.38|488.38|492.52|488.52|492.36|488.36|20
1611138010000|2021-01-20 10:20:10|492.3|488.3|492.01|488.01|492.3|488.3|491.71|487.71|31
1611138020000|2021-01-20 10:20:20|491.96|487.96|491.97|487.97|492.15|488.15|491.94|487.94|22
1611138030000|2021-01-20 10:20:30|491.98|487.98|491.52|487.52|491.98|487.98|491.43|487.43|24
1611138040000|2021-01-20 10:20:40|491.46|487.46|491.74|487.74|491.86|487.86|491.46|487.46|25
1611138050000|2021-01-20 10:20:50|491.75|487.75|491.55|487.55|491.75|487.75|491.46|487.46|28
1611138060000|2021-01-20 10:21:00|491.52|487.52|490.89|486.89|491.52|487.52|490.88|486.88|25
1611138070000|2021-01-20 10:21:10|490.88|486.88|490.64|486.64|490.98|486.98|490.61|486.61|32
1611138080000|2021-01-20 10:21:20|490.62|486.62|490.48|486.48|490.71|486.71|490.45|486.45|32
1611138090000|2021-01-20 10:21:30|490.51|486.51|490.09|486.09|490.51|486.51|490.05|486.05|35
1611138100000|2021-01-20 10:21:40|490.05|486.05|489.8|485.8|490.1|486.1|489.76|485.76|31
1611138110000|2021-01-20 10:21:50|489.78|485.78|489.8|485.8|489.95|485.95|489.76|485.76|29
1611138120000|2021-01-20 10:22:00|489.78|485.78|489.48|485.48|489.81|485.81|489.48|485.48|24
1611138130000|2021-01-20 10:22:10|489.5|485.5|489.79|485.79|489.79|485.79|489.38|485.38|23
1611138140000|2021-01-20 10:22:20|489.8|485.8|490.77|486.77|490.78|486.78|489.72|485.72|30
1611138150000|2021-01-20 10:22:30|490.78|486.78|490.37|486.37|490.89|486.89|490.19|486.19|30
1611138160000|2021-01-20 10:22:40|490.36|486.36|490.25|486.25|490.43|486.43|490.18|486.18|24
1611138170000|2021-01-20 10:22:50|490.24|486.24|490.47|486.47|490.5|486.5|490.24|486.24|25
1611138180000|2021-01-20 10:23:00|490.48|486.48|491|487|491.05|487.05|490.48|486.48|25
1611138190000|2021-01-20 10:23:10|491.02|487.02|492.27|488.27|492.27|488.27|491.02|487.02|31
1611138200000|2021-01-20 10:23:20|492.21|488.21|492.25|488.25|492.29|488.29|492.13|488.13|25
1611138210000|2021-01-20 10:23:30|492.3|488.3|492.55|488.55|492.55|488.55|492.27|488.27|25
1611138220000|2021-01-20 10:23:40|492.52|488.52|492.32|488.32|492.63|488.63|492.23|488.23|25
1611138230000|2021-01-20 10:23:50|492.3|488.3|492.55|488.55|492.57|488.57|492.3|488.3|27
1611138240000|2021-01-20 10:24:00|492.57|488.57|492.83|488.83|492.83|488.83|492.49|488.49|20
1611138250000|2021-01-20 10:24:10|492.86|488.86|493.1|489.1|493.29|489.29|492.81|488.81|28
1611138260000|2021-01-20 10:24:20|492.74|488.74|492.96|488.96|493.13|489.13|492.65|488.65|31
1611138270000|2021-01-20 10:24:30|492.97|488.97|493.28|489.28|493.29|489.29|492.79|488.79|26
1611138280000|2021-01-20 10:24:40|493.27|489.27|493.51|489.51|493.51|489.51|493.13|489.13|25
1611138290000|2021-01-20 10:24:50|493.47|489.47|493.44|489.44|493.53|489.53|493.39|489.39|19
1611138300000|2021-01-20 10:25:00|493.43|489.43|492.86|488.86|493.48|489.48|492.86|488.86|17
1611138310000|2021-01-20 10:25:10|492.93|488.93|492.93|488.93|493.29|489.29|492.87|488.87|29
1611138320000|2021-01-20 10:25:20|493.09|489.09|492.24|488.24|493.09|489.09|492.23|488.23|34
1611138330000|2021-01-20 10:25:30|492.26|488.26|492.14|488.14|492.39|488.39|492|488|34
1611138340000|2021-01-20 10:25:40|492.17|488.17|492.78|488.78|492.78|488.78|492.17|488.17|29
1611138350000|2021-01-20 10:25:50|492.79|488.79|492.73|488.73|492.81|488.81|492.61|488.61|27
1611138360000|2021-01-20 10:26:00|492.76|488.76|492.63|488.63|492.76|488.76|492.62|488.62|31
1611138370000|2021-01-20 10:26:10|492.64|488.64|492.84|488.84|492.85|488.85|492.44|488.44|36
1611138380000|2021-01-20 10:26:20|492.82|488.82|492.71|488.71|492.82|488.82|492.71|488.71|21
1611138390000|2021-01-20 10:26:30|492.74|488.74|493.24|489.24|493.24|489.24|492.72|488.72|22
1611138400000|2021-01-20 10:26:40|493.44|489.44|493.54|489.54|493.57|489.57|493.38|489.38|25
1611138410000|2021-01-20 10:26:50|493.59|489.59|493.69|489.69|493.75|489.75|493.55|489.55|20
1611138420000|2021-01-20 10:27:00|493.67|489.67|494.27|490.27|494.27|490.27|493.67|489.67|26
1611138430000|2021-01-20 10:27:10|494.35|490.35|494.37|490.37|494.52|490.52|494.35|490.35|14
1611138440000|2021-01-20 10:27:20|494.22|490.22|493.27|489.27|494.22|490.22|493.16|489.16|29
1611138450000|2021-01-20 10:27:30|493.31|489.31|493.06|489.06|493.4|489.4|493.06|489.06|35
1611138460000|2021-01-20 10:27:40|492.83|488.83|492.78|488.78|492.88|488.88|492.61|488.61|32
1611138470000|2021-01-20 10:27:50|492.79|488.79|492.64|488.64|492.94|488.94|492.5|488.5|26
1611138480000|2021-01-20 10:28:00|492.6|488.6|492.55|488.55|492.61|488.61|492.31|488.31|27
1611138490000|2021-01-20 10:28:10|492.52|488.52|492.68|488.68|492.94|488.94|492.5|488.5|33
1611138500000|2021-01-20 10:28:20|492.69|488.69|493.59|489.59|493.6|489.6|492.67|488.67|30
1611138510000|2021-01-20 10:28:30|493.57|489.57|493.57|489.57|493.72|489.72|493.53|489.53|24
1611138520000|2021-01-20 10:28:40|493.56|489.56|493.11|489.11|493.56|489.56|493.11|489.11|34
1611138530000|2021-01-20 10:28:50|493.06|489.06|493.24|489.24|493.24|489.24|492.66|488.66|35
1611138540000|2021-01-20 10:29:00|493.2|489.2|492.7|488.7|493.24|489.24|492.66|488.66|32
1611138550000|2021-01-20 10:29:10|492.71|488.71|492.88|488.88|492.88|488.88|492.62|488.62|28
1611138560000|2021-01-20 10:29:20|492.82|488.82|492.86|488.86|493.03|489.03|492.78|488.78|33
1611138570000|2021-01-20 10:29:30|492.84|488.84|492.81|488.81|492.85|488.85|492.75|488.75|16
1611138580000|2021-01-20 10:29:40|492.92|488.92|492.93|488.93|493.05|489.05|492.82|488.82|30
1611138590000|2021-01-20 10:29:50|492.91|488.91|492.91|488.91|492.94|488.94|492.63|488.63|26
1611138600000|2021-01-20 10:30:00|492.92|488.92|492.67|488.67|492.92|488.92|492.49|488.49|18
1611138610000|2021-01-20 10:30:10|492.6|488.6|492.58|488.58|492.6|488.6|492.54|488.54|9
1611138620000|2021-01-20 10:30:20|492.57|488.57|492.12|488.12|492.57|488.57|492.12|488.12|21
1611138630000|2021-01-20 10:30:30|492.1|488.1|491.98|487.98|492.1|488.1|491.6|487.6|33
1611138640000|2021-01-20 10:30:40|491.99|487.99|491.99|487.99|492.05|488.05|491.96|487.96|26
1611138650000|2021-01-20 10:30:50|491.98|487.98|491.68|487.68|491.98|487.98|491.61|487.61|30
1611138660000|2021-01-20 10:31:00|491.69|487.69|491.61|487.61|491.77|487.77|491.61|487.61|20
1611138670000|2021-01-20 10:31:10|491.54|487.54|491.22|487.22|491.54|487.54|491.22|487.22|26
1611138680000|2021-01-20 10:31:20|491.21|487.21|490.88|486.88|491.21|487.21|490.88|486.88|28
1611138690000|2021-01-20 10:31:30|490.9|486.9|491.04|487.04|491.3|487.3|490.9|486.9|25
1611138700000|2021-01-20 10:31:40|491.03|487.03|490.74|486.74|491.03|487.03|490.72|486.72|26
1611138710000|2021-01-20 10:31:50|490.77|486.77|491|487|491|487|490.71|486.71|32
1611138720000|2021-01-20 10:32:00|490.97|486.97|490.77|486.77|491.03|487.03|490.76|486.76|29
1611138730000|2021-01-20 10:32:10|490.76|486.76|490.74|486.74|490.78|486.78|490.71|486.71|14
1611138740000|2021-01-20 10:32:20|490.73|486.73|490.74|486.74|490.75|486.75|490.7|486.7|16
1611138750000|2021-01-20 10:32:30|490.75|486.75|491.37|487.37|491.43|487.43|490.72|486.72|26
1611138760000|2021-01-20 10:32:40|491.36|487.36|491.26|487.26|491.68|487.68|491.26|487.26|25
1611138770000|2021-01-20 10:32:50|491.28|487.28|490.94|486.94|491.28|487.28|490.84|486.84|29
1611138780000|2021-01-20 10:33:00|490.93|486.93|490.38|486.38|490.93|486.93|490.33|486.33|26
1611138790000|2021-01-20 10:33:10|490.37|486.37|490.36|486.36|490.71|486.71|490.31|486.31|30
1611138800000|2021-01-20 10:33:20|490.41|486.41|490.29|486.29|490.42|486.42|490.28|486.28|17
1611138810000|2021-01-20 10:33:30|490.28|486.28|490.38|486.38|490.49|486.49|490.17|486.17|30
1611138820000|2021-01-20 10:33:40|490.41|486.41|490.61|486.61|490.83|486.83|490.41|486.41|30
1611138830000|2021-01-20 10:33:50|490.62|486.62|490.1|486.1|490.62|486.62|490.09|486.09|32
1611138840000|2021-01-20 10:34:00|490.15|486.15|490.11|486.11|490.16|486.16|490.07|486.07|15
1611138850000|2021-01-20 10:34:10|490.12|486.12|490.02|486.02|490.49|486.49|489.95|485.95|35
1611138860000|2021-01-20 10:34:20|490|486|489.6|485.6|490.06|486.06|489.6|485.6|25
1611138870000|2021-01-20 10:34:30|489.59|485.59|489.54|485.54|489.67|485.67|489.43|485.43|29
1611138880000|2021-01-20 10:34:40|489.58|485.58|489.56|485.56|489.59|485.59|489.38|485.38|23
1611138890000|2021-01-20 10:34:50|489.54|485.54|489.27|485.27|489.57|485.57|489.27|485.27|30
1611138900000|2021-01-20 10:35:00|489.28|485.28|488.76|484.76|489.29|485.29|488.65|484.65|25
1611138910000|2021-01-20 10:35:10|488.75|484.75|488.66|484.66|488.84|484.84|488.52|484.52|29
1611138920000|2021-01-20 10:35:20|488.67|484.67|489.29|485.29|489.29|485.29|488.55|484.55|32
1611138930000|2021-01-20 10:35:30|489.27|485.27|489.2|485.2|489.38|485.38|489.01|485.01|32
1611138940000|2021-01-20 10:35:40|489.21|485.21|489.38|485.38|489.41|485.41|489|485|29
1611138950000|2021-01-20 10:35:50|489.36|485.36|490.31|486.31|490.35|486.35|489.36|485.36|29
1611138960000|2021-01-20 10:36:00|490.37|486.37|490.74|486.74|491.42|487.42|490.23|486.23|25
1611138970000|2021-01-20 10:36:10|490.81|486.81|491.66|487.66|491.66|487.66|490.22|486.22|26
1611138980000|2021-01-20 10:36:20|491.64|487.64|492.28|488.28|492.44|488.44|491.64|487.64|29
1611138990000|2021-01-20 10:36:30|492.27|488.27|491.94|487.94|492.3|488.3|491.9|487.9|23
1611139000000|2021-01-20 10:36:40|491.96|487.96|492.13|488.13|492.13|488.13|491.96|487.96|30
1611139010000|2021-01-20 10:36:50|492.12|488.12|491.89|487.89|492.12|488.12|491.86|487.86|17
1611139020000|2021-01-20 10:37:00|491.9|487.9|492.27|488.27|492.45|488.45|491.88|487.88|28
1611139030000|2021-01-20 10:37:10|492.32|488.32|492.56|488.56|492.56|488.56|492.27|488.27|29
1611139040000|2021-01-20 10:37:20|492.29|488.29|492.15|488.15|492.3|488.3|492.14|488.14|16
1611139050000|2021-01-20 10:37:30|492.01|488.01|493.14|489.14|493.15|489.15|492.01|488.01|14
1611139060000|2021-01-20 10:37:40|493.15|489.15|492.98|488.98|493.19|489.19|492.98|488.98|15
1611139070000|2021-01-20 10:37:50|492.99|488.99|492.87|488.87|492.99|488.99|492.87|488.87|10
1611139080000|2021-01-20 10:38:00|492.94|488.94|492.82|488.82|493.02|489.02|492.82|488.82|13
1611139090000|2021-01-20 10:38:10|492.83|488.83|492.59|488.59|492.83|488.83|492.59|488.59|17
1611139100000|2021-01-20 10:38:20|492.57|488.57|492.25|488.25|492.58|488.58|492.25|488.25|25
1611139110000|2021-01-20 10:38:30|492.24|488.24|492.33|488.33|492.34|488.34|491.93|487.93|28
1611139120000|2021-01-20 10:38:40|492.32|488.32|492.26|488.26|492.32|488.32|492.22|488.22|13
1611139130000|2021-01-20 10:38:50|492.25|488.25|492.38|488.38|492.45|488.45|492.14|488.14|22
1611139140000|2021-01-20 10:39:00|492.35|488.35|492.3|488.3|492.35|488.35|492.23|488.23|14
1611139150000|2021-01-20 10:39:10|492.32|488.32|492.23|488.23|492.51|488.51|492.22|488.22|25
1611139160000|2021-01-20 10:39:20|492.21|488.21|492.17|488.17|492.27|488.27|492.15|488.15|27
1611139170000|2021-01-20 10:39:30|492.18|488.18|491.9|487.9|492.18|488.18|491.82|487.82|14
1611139180000|2021-01-20 10:39:40|491.87|487.87|491.36|487.36|491.89|487.89|491.35|487.35|27
1611139190000|2021-01-20 10:39:50|491.27|487.27|490.86|486.86|491.27|487.27|490.72|486.72|30
1611139200000|2021-01-20 10:40:00|490.87|486.87|491.86|487.86|491.86|487.86|490.83|486.83|32
1611139210000|2021-01-20 10:40:10|491.92|487.92|492.13|488.13|492.13|488.13|491.86|487.86|21
1611139220000|2021-01-20 10:40:20|492.12|488.12|492.13|488.13|492.14|488.14|492.1|488.1|14
1611139230000|2021-01-20 10:40:30|492.21|488.21|492.32|488.32|492.38|488.38|492.21|488.21|19
1611139240000|2021-01-20 10:40:40|492.28|488.28|492.51|488.51|492.51|488.51|492.28|488.28|30
1611139250000|2021-01-20 10:40:50|492.52|488.52|492.29|488.29|492.55|488.55|492.09|488.09|21
1611139260000|2021-01-20 10:41:00|492.27|488.27|492.11|488.11|492.28|488.28|492.03|488.03|26
1611139270000|2021-01-20 10:41:10|492.1|488.1|492.47|488.47|492.48|488.48|492.03|488.03|25
1611139280000|2021-01-20 10:41:20|492.46|488.46|492.75|488.75|492.75|488.75|492.42|488.42|27
1611139290000|2021-01-20 10:41:30|492.72|488.72|492.71|488.71|492.77|488.77|492.63|488.63|29
1611139300000|2021-01-20 10:41:40|492.68|488.68|492.58|488.58|492.72|488.72|492.44|488.44|24
1611139310000|2021-01-20 10:41:50|492.7|488.7|492.6|488.6|492.7|488.7|492.57|488.57|24
1611139320000|2021-01-20 10:42:00|492.59|488.59|492.92|488.92|492.97|488.97|492.59|488.59|20
1611139330000|2021-01-20 10:42:10|492.9|488.9|492.9|488.9|492.94|488.94|492.85|488.85|10
1611139340000|2021-01-20 10:42:20|492.93|488.93|493.31|489.31|493.5|489.5|492.93|488.93|12
1611139350000|2021-01-20 10:42:30|493.5|489.5|493.61|489.61|493.8|489.8|493.24|489.24|22
1611139360000|2021-01-20 10:42:40|493.66|489.66|493.77|489.77|493.83|489.83|493.61|489.61|24
1611139370000|2021-01-20 10:42:50|493.78|489.78|493.54|489.54|493.86|489.86|493.37|489.37|30
1611139380000|2021-01-20 10:43:00|493.55|489.55|493.88|489.88|493.91|489.91|493.55|489.55|27
1611139390000|2021-01-20 10:43:10|493.91|489.91|493.73|489.73|493.91|489.91|493.49|489.49|19
1611139400000|2021-01-20 10:43:20|493.74|489.74|493.25|489.25|493.74|489.74|493.25|489.25|22
1611139410000|2021-01-20 10:43:30|493.27|489.27|493.37|489.37|493.38|489.38|493.2|489.2|24
1611139420000|2021-01-20 10:43:40|493.38|489.38|493.36|489.36|493.41|489.41|493.22|489.22|21
1611139430000|2021-01-20 10:43:50|493.35|489.35|493.05|489.05|493.35|489.35|492.88|488.88|19
1611139440000|2021-01-20 10:44:00|493.04|489.04|493.09|489.09|493.19|489.19|493.04|489.04|26
1611139450000|2021-01-20 10:44:10|493.08|489.08|492.94|488.94|493.13|489.13|492.84|488.84|22
1611139460000|2021-01-20 10:44:20|492.95|488.95|492.65|488.65|492.95|488.95|492.61|488.61|21
1611139470000|2021-01-20 10:44:30|492.67|488.67|492.78|488.78|492.78|488.78|492.56|488.56|25
1611139480000|2021-01-20 10:44:40|492.77|488.77|492.72|488.72|492.78|488.78|492.45|488.45|31
1611139490000|2021-01-20 10:44:50|492.62|488.62|492.46|488.46|492.62|488.62|492.41|488.41|27
1611139500000|2021-01-20 10:45:00|492.44|488.44|492.58|488.58|492.62|488.62|492.44|488.44|19
1611139510000|2021-01-20 10:45:10|492.57|488.57|492.99|488.99|492.99|488.99|492.57|488.57|15
1611139520000|2021-01-20 10:45:20|493.16|489.16|493.03|489.03|493.21|489.21|492.98|488.98|27
1611139530000|2021-01-20 10:45:30|493.01|489.01|492.93|488.93|493.01|489.01|492.88|488.88|15
1611139540000|2021-01-20 10:45:40|492.88|488.88|492.53|488.53|492.88|488.88|492.53|488.53|17
1611139550000|2021-01-20 10:45:50|492.28|488.28|492.49|488.49|492.51|488.51|492.24|488.24|16
1611139560000|2021-01-20 10:46:00|492.44|488.44|492.73|488.73|492.75|488.75|492.44|488.44|15
1611139570000|2021-01-20 10:46:10|492.72|488.72|492.91|488.91|492.91|488.91|492.68|488.68|20
1611139580000|2021-01-20 10:46:20|492.88|488.88|492.7|488.7|492.89|488.89|492.7|488.7|24
1611139590000|2021-01-20 10:46:30|492.73|488.73|492.76|488.76|492.79|488.79|492.65|488.65|20
1611139600000|2021-01-20 10:46:40|492.79|488.79|492.9|488.9|492.92|488.92|492.79|488.79|24
1611139610000|2021-01-20 10:46:50|492.92|488.92|492.89|488.89|492.92|488.92|492.88|488.88|13
1611139620000|2021-01-20 10:47:00|492.88|488.88|492.9|488.9|492.91|488.91|492.76|488.76|15
1611139630000|2021-01-20 10:47:10|492.92|488.92|493.26|489.26|493.42|489.42|492.92|488.92|23
1611139640000|2021-01-20 10:47:20|493.3|489.3|493.51|489.51|493.69|489.69|493.27|489.27|14
1611139650000|2021-01-20 10:47:30|493.69|489.69|493.52|489.52|493.84|489.84|493.51|489.51|13
1611139660000|2021-01-20 10:47:40|493.58|489.58|493.48|489.48|493.58|489.58|493.45|489.45|12
1611139670000|2021-01-20 10:47:50|493.46|489.46|493.48|489.48|493.64|489.64|493.43|489.43|14
1611139680000|2021-01-20 10:48:00|493.49|489.49|494.22|490.22|494.23|490.23|493.47|489.47|9
1611139690000|2021-01-20 10:48:10|494.2|490.2|494.3|490.3|494.3|490.3|494.2|490.2|5
1611139700000|2021-01-20 10:48:20|494.28|490.28|494.25|490.25|494.29|490.29|494.25|490.25|10
1611139710000|2021-01-20 10:48:30|494.27|490.27|494.37|490.37|494.38|490.38|494.27|490.27|3
1611139720000|2021-01-20 10:48:40|494.38|490.38|494.4|490.4|494.41|490.41|494.34|490.34|14
1611139730000|2021-01-20 10:48:50|494.42|490.42|494.7|490.7|494.82|490.82|494.42|490.42|11
1611139740000|2021-01-20 10:49:00|494.68|490.68|494.34|490.34|494.7|490.7|494.34|490.34|31
1611139750000|2021-01-20 10:49:10|494.35|490.35|494.32|490.32|494.41|490.41|494.32|490.32|15
1611139760000|2021-01-20 10:49:20|494.27|490.27|494.14|490.14|494.33|490.33|494.12|490.12|21
1611139770000|2021-01-20 10:49:30|494.15|490.15|493.92|489.92|494.19|490.19|493.84|489.84|19
1611139780000|2021-01-20 10:49:40|493.93|489.93|494.02|490.02|494.03|490.03|493.9|489.9|23
1611139790000|2021-01-20 10:49:50|494.03|490.03|494.08|490.08|494.08|490.08|494|490|18
1611139800000|2021-01-20 10:50:00|494.04|490.04|493.65|489.65|494.04|490.04|493.65|489.65|22
1611139810000|2021-01-20 10:50:10|493.66|489.66|493.6|489.6|493.67|489.67|493.6|489.6|21
1611139820000|2021-01-20 10:50:20|493.57|489.57|493.29|489.29|493.57|489.57|493.28|489.28|18
1611139830000|2021-01-20 10:50:30|493.3|489.3|493.39|489.39|493.42|489.42|493.28|489.28|22
1611139840000|2021-01-20 10:50:40|493.38|489.38|493.43|489.43|493.44|489.44|493.33|489.33|14
1611139850000|2021-01-20 10:50:50|493.34|489.34|493.26|489.26|493.35|489.35|493.22|489.22|15
1611139860000|2021-01-20 10:51:00|493.27|489.27|493.38|489.38|493.38|489.38|493.17|489.17|21
1611139870000|2021-01-20 10:51:10|493.4|489.4|493.24|489.24|493.44|489.44|493.19|489.19|15
1611139880000|2021-01-20 10:51:20|493.26|489.26|493.23|489.23|493.28|489.28|493.21|489.21|12
1611139890000|2021-01-20 10:51:30|493.24|489.24|492.64|488.64|493.24|489.24|492.59|488.59|25
1611139900000|2021-01-20 10:51:40|492.65|488.65|492.86|488.86|492.86|488.86|492.64|488.64|21
1611139910000|2021-01-20 10:51:50|492.84|488.84|492.76|488.76|492.85|488.85|492.69|488.69|18
1611139920000|2021-01-20 10:52:00|492.75|488.75|492.59|488.59|492.75|488.75|492.56|488.56|14
1611139930000|2021-01-20 10:52:10|492.58|488.58|492.8|488.8|492.85|488.85|492.56|488.56|19
1611139940000|2021-01-20 10:52:20|492.78|488.78|492.65|488.65|492.79|488.79|492.65|488.65|9
1611139950000|2021-01-20 10:52:30|492.67|488.67|492.69|488.69|492.74|488.74|492.64|488.64|17
1611139960000|2021-01-20 10:52:40|492.7|488.7|493.6|489.6|493.66|489.66|492.7|488.7|25
1611139970000|2021-01-20 10:52:50|493.67|489.67|493.56|489.56|493.67|489.67|493.54|489.54|19
1611139980000|2021-01-20 10:53:00|493.63|489.63|493.14|489.14|493.63|489.63|493.02|489.02|22
1611139990000|2021-01-20 10:53:10|493.15|489.15|493|489|493.2|489.2|492.98|488.98|25
1611140000000|2021-01-20 10:53:20|492.99|488.99|493.02|489.02|493.09|489.09|492.99|488.99|14
1611140010000|2021-01-20 10:53:30|493|489|492.99|488.99|493.02|489.02|492.91|488.91|14
1611140020000|2021-01-20 10:53:40|493.01|489.01|492.91|488.91|493.01|489.01|492.91|488.91|15
1611140030000|2021-01-20 10:53:50|492.93|488.93|493.52|489.52|493.52|489.52|492.91|488.91|21
1611140040000|2021-01-20 10:54:00|493.51|489.51|493.68|489.68|493.68|489.68|493.5|489.5|16
1611140050000|2021-01-20 10:54:10|493.72|489.72|493.71|489.71|493.72|489.72|493.5|489.5|16
1611140060000|2021-01-20 10:54:20|493.72|489.72|494.03|490.03|494.03|490.03|493.71|489.71|19
1611140070000|2021-01-20 10:54:30|494.02|490.02|493.97|489.97|494.03|490.03|493.94|489.94|14
1611140080000|2021-01-20 10:54:40|493.99|489.99|493.88|489.88|493.99|489.99|493.88|489.88|7
1611140090000|2021-01-20 10:54:50|493.94|489.94|493.88|489.88|493.98|489.98|493.88|489.88|12
1611140100000|2021-01-20 10:55:00|493.83|489.83|493.85|489.85|493.86|489.86|493.83|489.83|5
1611140110000|2021-01-20 10:55:10|493.83|489.83|493.4|489.4|493.83|489.83|493.29|489.29|27
1611140120000|2021-01-20 10:55:20|493.42|489.42|493.44|489.44|493.53|489.53|493.42|489.42|19
1611140130000|2021-01-20 10:55:30|493.43|489.43|493.41|489.41|493.52|489.52|493.41|489.41|13
1611140140000|2021-01-20 10:55:40|493.44|489.44|493.44|489.44|493.49|489.49|493.41|489.41|13
1611140150000|2021-01-20 10:55:50|493.46|489.46|493.49|489.49|493.54|489.54|493.46|489.46|9
1611140160000|2021-01-20 10:56:00|493.48|489.48|493.5|489.5|493.5|489.5|493.48|489.48|3
1611140170000|2021-01-20 10:56:10|493.49|489.49|493.49|489.49|493.49|489.49|493.44|489.44|6
1611140180000|2021-01-20 10:56:20|493.43|489.43|493.61|489.61|493.62|489.62|493.4|489.4|9
1611140190000|2021-01-20 10:56:30|493.6|489.6|493.69|489.69|493.72|489.72|493.6|489.6|7
1611140200000|2021-01-20 10:56:40|493.65|489.65|494.08|490.08|494.08|490.08|493.65|489.65|17
1611140210000|2021-01-20 10:56:50|494.02|490.02|493.99|489.99|494.05|490.05|493.99|489.99|10
1611140220000|2021-01-20 10:57:00|493.97|489.97|493.91|489.91|493.98|489.98|493.91|489.91|13
1611140230000|2021-01-20 10:57:10|493.92|489.92|493.77|489.77|493.94|489.94|493.77|489.77|13
1611140240000|2021-01-20 10:57:20|493.76|489.76|493.77|489.77|493.78|489.78|493.75|489.75|11
1611140250000|2021-01-20 10:57:30|493.78|489.78|493.8|489.8|493.86|489.86|493.78|489.78|9
1611140260000|2021-01-20 10:57:40|493.79|489.79|493.77|489.77|493.79|489.79|493.73|489.73|14
1611140270000|2021-01-20 10:57:50|493.76|489.76|493.75|489.75|493.76|489.76|493.73|489.73|5
1611140280000|2021-01-20 10:58:00|493.83|489.83|493.9|489.9|493.95|489.95|493.83|489.83|15
1611140290000|2021-01-20 10:58:10|493.85|489.85|493.49|489.49|493.87|489.87|493.49|489.49|15
1611140300000|2021-01-20 10:58:20|493.51|489.51|493.4|489.4|493.51|489.51|493.4|489.4|9
1611140310000|2021-01-20 10:58:30|493.38|489.38|492.95|488.95|493.38|489.38|492.95|488.95|25
1611140320000|2021-01-20 10:58:40|492.96|488.96|493.04|489.04|493.11|489.11|492.95|488.95|18
1611140330000|2021-01-20 10:58:50|493.02|489.02|492.87|488.87|493.03|489.03|492.87|488.87|11
1611140340000|2021-01-20 10:59:00|492.86|488.86|492.73|488.73|492.87|488.87|492.41|488.41|22
1611140350000|2021-01-20 10:59:10|492.74|488.74|492.77|488.77|492.77|488.77|492.69|488.69|8
1611140360000|2021-01-20 10:59:20|492.75|488.75|492.76|488.76|492.83|488.83|492.73|488.73|6
1611140370000|2021-01-20 10:59:30|492.89|488.89|492.5|488.5|492.89|488.89|492.47|488.47|19
1611140380000|2021-01-20 10:59:40|492.51|488.51|492.51|488.51|492.67|488.67|492.51|488.51|26
1611140390000|2021-01-20 10:59:50|492.5|488.5|492.48|488.48|492.61|488.61|492.46|488.46|22
1611140400000|2021-01-20 11:00:00|492.4|488.4|491.79|487.79|492.4|488.4|491.58|487.58|23
1611140410000|2021-01-20 11:00:10|491.81|487.81|492.52|488.52|492.52|488.52|491.8|487.8|15
1611140420000|2021-01-20 11:00:20|492.62|488.62|492.51|488.51|492.66|488.66|492.51|488.51|19
1611140430000|2021-01-20 11:00:30|492.36|488.36|492.17|488.17|492.36|488.36|492.08|488.08|13
1611140440000|2021-01-20 11:00:40|492.19|488.19|492.53|488.53|492.53|488.53|492.19|488.19|12
1611140450000|2021-01-20 11:00:50|492.52|488.52|492.57|488.57|492.57|488.57|492.48|488.48|5
1611140460000|2021-01-20 11:01:00|492.55|488.55|492.74|488.74|492.76|488.76|492.55|488.55|10
1611140470000|2021-01-20 11:01:10|492.75|488.75|492.83|488.83|492.83|488.83|492.75|488.75|5
1611140480000|2021-01-20 11:01:20|492.79|488.79|493.02|489.02|493.12|489.12|492.79|488.79|8
1611140490000|2021-01-20 11:01:30|493.05|489.05|493.3|489.3|493.33|489.33|493.02|489.02|12
1611140500000|2021-01-20 11:01:40|493.16|489.16|493.57|489.57|493.6|489.6|493.02|489.02|12
1611140510000|2021-01-20 11:01:50|493.94|489.94|493.96|489.96|493.99|489.99|493.94|489.94|6
1611140520000|2021-01-20 11:02:00|493.98|489.98|493.98|489.98|493.98|489.98|493.94|489.94|7
1611140530000|2021-01-20 11:02:10|494|490|493.76|489.76|494.02|490.02|493.64|489.64|27
1611140540000|2021-01-20 11:02:20|493.71|489.71|493.19|489.19|493.71|489.71|493.19|489.19|17
1611140550000|2021-01-20 11:02:30|493.18|489.18|493.73|489.73|493.73|489.73|493.18|489.18|21
1611140560000|2021-01-20 11:02:40|493.72|489.72|493.66|489.66|493.72|489.72|493.61|489.61|17
1611140570000|2021-01-20 11:02:50|493.67|489.67|493.33|489.33|493.67|489.67|493.33|489.33|13
1611140580000|2021-01-20 11:03:00|493.34|489.34|493.42|489.42|493.42|489.42|493.34|489.34|9
1611140590000|2021-01-20 11:03:10|493.41|489.41|493.63|489.63|493.65|489.65|493.34|489.34|21
1611140600000|2021-01-20 11:03:20|493.67|489.67|493.88|489.88|493.95|489.95|493.67|489.67|19
1611140610000|2021-01-20 11:03:30|493.89|489.89|493.89|489.89|494.06|490.06|493.74|489.74|14
1611140620000|2021-01-20 11:03:40|493.8|489.8|493.94|489.94|494.02|490.02|493.8|489.8|23
1611140630000|2021-01-20 11:03:50|493.82|489.82|493.89|489.89|494.06|490.06|493.81|489.81|18
1611140640000|2021-01-20 11:04:00|493.87|489.87|494.01|490.01|494.01|490.01|493.86|489.86|22
1611140650000|2021-01-20 11:04:10|493.89|489.89|493.76|489.76|493.92|489.92|493.69|489.69|27
1611140660000|2021-01-20 11:04:20|493.75|489.75|493.83|489.83|493.85|489.85|493.65|489.65|27
1611140670000|2021-01-20 11:04:30|493.82|489.82|493.73|489.73|493.82|489.82|493.53|489.53|32
1611140680000|2021-01-20 11:04:40|493.72|489.72|493.37|489.37|493.72|489.72|493.37|489.37|18
1611140690000|2021-01-20 11:04:50|493.29|489.29|493.15|489.15|493.48|489.48|493.15|489.15|25
1611140700000|2021-01-20 11:05:00|493.17|489.17|492.64|488.64|493.17|489.17|492.6|488.6|26
1611140710000|2021-01-20 11:05:10|492.69|488.69|492.6|488.6|492.76|488.76|492.57|488.57|27
1611140720000|2021-01-20 11:05:20|492.59|488.59|492.57|488.57|492.63|488.63|492.57|488.57|16
1611140730000|2021-01-20 11:05:30|492.55|488.55|492.52|488.52|492.57|488.57|492.47|488.47|19
1611140740000|2021-01-20 11:05:40|492.55|488.55|492.64|488.64|492.64|488.64|492.51|488.51|14
1611140750000|2021-01-20 11:05:50|492.69|488.69|492.63|488.63|492.77|488.77|492.54|488.54|21
1611140760000|2021-01-20 11:06:00|492.62|488.62|492.85|488.85|492.92|488.92|492.62|488.62|19
1611140770000|2021-01-20 11:06:10|493.08|489.08|493.78|489.78|493.82|489.82|493.08|489.08|21
1611140780000|2021-01-20 11:06:20|493.83|489.83|493.85|489.85|493.87|489.87|493.81|489.81|23
1611140790000|2021-01-20 11:06:30|493.84|489.84|493.8|489.8|493.87|489.87|493.79|489.79|21
1611140800000|2021-01-20 11:06:40|493.63|489.63|493.92|489.92|493.99|489.99|493.63|489.63|13
1611140810000|2021-01-20 11:06:50|493.93|489.93|493.9|489.9|493.93|489.93|493.81|489.81|11
1611140820000|2021-01-20 11:07:00|493.85|489.85|493.58|489.58|493.93|489.93|493.55|489.55|21
1611140830000|2021-01-20 11:07:10|493.57|489.57|493.52|489.52|493.57|489.57|493.52|489.52|12
1611140840000|2021-01-20 11:07:20|493.55|489.55|493.91|489.91|493.93|489.93|493.55|489.55|8
1611140850000|2021-01-20 11:07:30|493.89|489.89|494.01|490.01|494.08|490.08|493.89|489.89|14
1611140860000|2021-01-20 11:07:40|493.94|489.94|493.77|489.77|493.98|489.98|493.76|489.76|15
1611140870000|2021-01-20 11:07:50|493.8|489.8|493.77|489.77|493.81|489.81|493.77|489.77|10
1611140880000|2021-01-20 11:08:00|493.74|489.74|492.8|488.8|493.74|489.74|492.76|488.76|32
1611140890000|2021-01-20 11:08:10|492.76|488.76|492.37|488.37|492.76|488.76|492.12|488.12|26
1611140900000|2021-01-20 11:08:20|492.33|488.33|492.26|488.26|492.33|488.33|492.11|488.11|25
1611140910000|2021-01-20 11:08:30|492.25|488.25|492.62|488.62|492.65|488.65|492.18|488.18|26
1611140920000|2021-01-20 11:08:40|492.56|488.56|492.25|488.25|492.56|488.56|492.15|488.15|27
1611140930000|2021-01-20 11:08:50|492.28|488.28|491.86|487.86|492.28|488.28|491.86|487.86|25
1611140940000|2021-01-20 11:09:00|491.81|487.81|490.42|486.42|491.82|487.82|490.42|486.42|37
1611140950000|2021-01-20 11:09:10|490.43|486.43|490.68|486.68|490.75|486.75|490.24|486.24|32
1611140960000|2021-01-20 11:09:20|490.64|486.64|490.48|486.48|490.64|486.64|490.39|486.39|26
1611140970000|2021-01-20 11:09:30|490.44|486.44|490.12|486.12|490.56|486.56|490.08|486.08|32
1611140980000|2021-01-20 11:09:40|490.13|486.13|490|486|490.26|486.26|489.92|485.92|23
1611140990000|2021-01-20 11:09:50|489.94|485.94|489.59|485.59|490.01|486.01|489.42|485.42|29
1611141000000|2021-01-20 11:10:00|489.56|485.56|490.43|486.43|490.44|486.44|489.55|485.55|29
1611141010000|2021-01-20 11:10:10|490.57|486.57|489.78|485.78|490.57|486.57|489.74|485.74|30
1611141020000|2021-01-20 11:10:20|489.77|485.77|489.39|485.39|489.77|485.77|489.27|485.27|35
1611141030000|2021-01-20 11:10:30|489.38|485.38|489.54|485.54|489.7|485.7|489.29|485.29|29
1611141040000|2021-01-20 11:10:40|489.57|485.57|489.94|485.94|489.94|485.94|489.57|485.57|23
1611141050000|2021-01-20 11:10:50|489.98|485.98|489.57|485.57|490.08|486.08|489.57|485.57|25
1611141060000|2021-01-20 11:11:00|489.6|485.6|489.67|485.67|489.67|485.67|489.5|485.5|29
1611141070000|2021-01-20 11:11:10|489.72|485.72|489.81|485.81|489.88|485.88|489.68|485.68|27
1611141080000|2021-01-20 11:11:20|489.82|485.82|489.62|485.62|489.89|485.89|489.59|485.59|27
1611141090000|2021-01-20 11:11:30|489.59|485.59|490.11|486.11|490.3|486.3|489.59|485.59|34
1611141100000|2021-01-20 11:11:40|490.14|486.14|490.07|486.07|490.14|486.14|489.75|485.75|26
1611141110000|2021-01-20 11:11:50|490.04|486.04|490.03|486.03|490.15|486.15|489.93|485.93|28
1611141120000|2021-01-20 11:12:00|490.04|486.04|490.1|486.1|490.1|486.1|489.98|485.98|20
1611141130000|2021-01-20 11:12:10|490.08|486.08|489.87|485.87|490.08|486.08|489.79|485.79|22
1611141140000|2021-01-20 11:12:20|489.89|485.89|490.05|486.05|490.1|486.1|489.85|485.85|24
1611141150000|2021-01-20 11:12:30|490.06|486.06|489.54|485.54|490.09|486.09|489.4|485.4|27
1611141160000|2021-01-20 11:12:40|489.55|485.55|489.3|485.3|489.55|485.55|489.3|485.3|28
1611141170000|2021-01-20 11:12:50|489.29|485.29|489.28|485.28|489.31|485.31|489.18|485.18|18
1611141180000|2021-01-20 11:13:00|489.27|485.27|488.82|484.82|489.37|485.37|488.82|484.82|23
1611141190000|2021-01-20 11:13:10|488.79|484.79|489.22|485.22|489.26|485.26|488.54|484.54|33
1611141200000|2021-01-20 11:13:20|489.23|485.23|489.46|485.46|489.6|485.6|489.23|485.23|30
1611141210000|2021-01-20 11:13:30|489.49|485.49|489.41|485.41|489.54|485.54|489.34|485.34|23
1611141220000|2021-01-20 11:13:40|489.39|485.39|489.02|485.02|489.39|485.39|488.88|484.88|22
1611141230000|2021-01-20 11:13:50|488.98|484.98|488.61|484.61|489.1|485.1|488.61|484.61|26
1611141240000|2021-01-20 11:14:00|488.6|484.6|488.11|484.11|488.6|484.6|488.09|484.09|35
1611141250000|2021-01-20 11:14:10|488.07|484.07|487.27|483.27|488.07|484.07|487.27|483.27|30
1611141260000|2021-01-20 11:14:20|487.25|483.25|486.81|482.81|487.31|483.31|486.14|482.14|35
1611141270000|2021-01-20 11:14:30|486.76|482.76|486.28|482.28|486.81|482.81|486.28|482.28|32
1611141280000|2021-01-20 11:14:40|486.2|482.2|486.44|482.44|486.44|482.44|485.85|481.85|35
1611141290000|2021-01-20 11:14:50|486.47|482.47|485.29|481.29|486.47|482.47|485.27|481.27|28
1611141300000|2021-01-20 11:15:00|485.32|481.32|486.29|482.29|486.29|482.29|485.32|481.32|33
1611141310000|2021-01-20 11:15:10|486.26|482.26|486.04|482.04|486.34|482.34|485.63|481.63|35
1611141320000|2021-01-20 11:15:20|486.03|482.03|485.69|481.69|486.13|482.13|485.52|481.52|31
1611141330000|2021-01-20 11:15:30|485.7|481.7|485.69|481.69|486.04|482.04|485.69|481.69|35
1611141340000|2021-01-20 11:15:40|485.72|481.72|485.69|481.69|485.78|481.78|485.69|481.69|28
1611141350000|2021-01-20 11:15:50|485.72|481.72|485.66|481.66|485.73|481.73|485.48|481.48|23
1611141360000|2021-01-20 11:16:00|485.68|481.68|485.5|481.5|485.73|481.73|485.02|481.02|31
1611141370000|2021-01-20 11:16:10|485.39|481.39|484.98|480.98|485.74|481.74|484.98|480.98|34
1611141380000|2021-01-20 11:16:20|484.95|480.95|484.01|480.01|484.95|480.95|483.85|479.85|34
1611141390000|2021-01-20 11:16:30|483.9|479.9|483.3|479.3|483.94|479.94|483.23|479.23|30
1611141400000|2021-01-20 11:16:40|483.22|479.22|484.62|480.62|484.65|480.65|483.22|479.22|35
1611141410000|2021-01-20 11:16:50|484.51|480.51|483.24|479.24|484.66|480.66|483.24|479.24|35
1611141420000|2021-01-20 11:17:00|483.29|479.29|483.25|479.25|483.91|479.91|483.25|479.25|33
1611141430000|2021-01-20 11:17:10|483.26|479.26|482.42|478.42|483.34|479.34|482.42|478.42|29
1611141440000|2021-01-20 11:17:20|482.37|478.37|481.65|477.65|482.37|478.37|481.65|477.65|38
1611141450000|2021-01-20 11:17:30|481.62|477.62|482.6|478.6|482.61|478.61|481.47|477.47|36
1611141460000|2021-01-20 11:17:40|482.51|478.51|482.98|478.98|483.1|479.1|482.51|478.51|31
1611141470000|2021-01-20 11:17:50|482.97|478.97|482.84|478.84|483.08|479.08|482.75|478.75|33
1611141480000|2021-01-20 11:18:00|483.02|479.02|483.35|479.35|483.62|479.62|482.84|478.84|31
1611141490000|2021-01-20 11:18:10|483.22|479.22|482.79|478.79|483.34|479.34|482.49|478.49|34
1611141500000|2021-01-20 11:18:20|482.82|478.82|482.13|478.13|482.82|478.82|481.96|477.96|37
1611141510000|2021-01-20 11:18:30|482.14|478.14|481.98|477.98|482.58|478.58|481.98|477.98|35
1611141520000|2021-01-20 11:18:40|482|478|481.83|477.83|482.06|478.06|481.74|477.74|30
1611141530000|2021-01-20 11:18:50|481.84|477.84|481.64|477.64|482.2|478.2|481.59|477.59|34
1611141540000|2021-01-20 11:19:00|481.78|477.78|480.95|476.95|481.87|477.87|480.95|476.95|32
1611141550000|2021-01-20 11:19:10|481.02|477.02|480.78|476.78|481.02|477.02|480.07|476.07|34
1611141560000|2021-01-20 11:19:20|480.76|476.76|480.9|476.9|481.2|477.2|480.76|476.76|30
1611141570000|2021-01-20 11:19:30|480.86|476.86|481.83|477.83|481.89|477.89|480.83|476.83|38
1611141580000|2021-01-20 11:19:40|481.84|477.84|482.08|478.08|482.32|478.32|481.69|477.69|32
1611141590000|2021-01-20 11:19:50|482.15|478.15|480.87|476.87|482.16|478.16|480.66|476.66|36
1611141600000|2021-01-20 11:20:00|480.88|476.88|481.57|477.57|481.57|477.57|480.6|476.6|32
1611141610000|2021-01-20 11:20:10|481.58|477.58|481.9|477.9|482.02|478.02|481.5|477.5|38
1611141620000|2021-01-20 11:20:20|481.92|477.92|481.94|477.94|482.11|478.11|481.81|477.81|32
1611141630000|2021-01-20 11:20:30|481.99|477.99|482.1|478.1|482.33|478.33|481.86|477.86|35
1611141640000|2021-01-20 11:20:40|482.08|478.08|481.66|477.66|482.08|478.08|481.64|477.64|27
1611141650000|2021-01-20 11:20:50|481.69|477.69|482.16|478.16|482.28|478.28|481.62|477.62|27
1611141660000|2021-01-20 11:21:00|482.12|478.12|481.31|477.31|482.18|478.18|481.23|477.23|32
1611141670000|2021-01-20 11:21:10|481.3|477.3|481.49|477.49|481.49|477.49|480.62|476.62|35
1611141680000|2021-01-20 11:21:20|481.52|477.52|481.37|477.37|481.61|477.61|481.32|477.32|31
1611141690000|2021-01-20 11:21:30|481.36|477.36|481.18|477.18|481.4|477.4|481.1|477.1|29
1611141700000|2021-01-20 11:21:40|481.16|477.16|480.61|476.61|481.2|477.2|480.52|476.52|36
1611141710000|2021-01-20 11:21:50|480.62|476.62|480.46|476.46|480.74|476.74|480.32|476.32|33
1611141720000|2021-01-20 11:22:00|480.54|476.54|481.2|477.2|481.2|477.2|480.51|476.51|31
1611141730000|2021-01-20 11:22:10|481.19|477.19|480.15|476.15|481.2|477.2|480.11|476.11|34
1611141740000|2021-01-20 11:22:20|480.18|476.18|480.16|476.16|480.27|476.27|479.66|475.66|35
1611141750000|2021-01-20 11:22:30|480.04|476.04|479.6|475.6|480.14|476.14|479.6|475.6|37
1611141760000|2021-01-20 11:22:40|479.65|475.65|479.09|475.09|479.66|475.66|479.01|475.01|35
1611141770000|2021-01-20 11:22:50|479.2|475.2|478.95|474.95|479.2|475.2|478.6|474.6|33
1611141780000|2021-01-20 11:23:00|478.82|474.82|478.13|474.13|479.01|475.01|478.11|474.11|33
1611141790000|2021-01-20 11:23:10|478.06|474.06|477.31|473.31|478.06|474.06|477.31|473.31|29
1611141800000|2021-01-20 11:23:20|477.58|473.58|477.55|473.55|477.83|473.83|477.31|473.31|36
1611141810000|2021-01-20 11:23:30|477.47|473.47|476.62|472.62|477.66|473.66|476.61|472.61|36
1611141820000|2021-01-20 11:23:40|476.63|472.63|476.31|472.31|476.67|472.67|476.3|472.3|31
1611141830000|2021-01-20 11:23:50|476.21|472.21|477.79|473.79|477.89|473.89|476.21|472.21|34
1611141840000|2021-01-20 11:24:00|477.68|473.68|477.12|473.12|477.7|473.7|477.12|473.12|32
1611141850000|2021-01-20 11:24:10|477.11|473.11|476.9|472.9|477.34|473.34|476.9|472.9|34
1611141860000|2021-01-20 11:24:20|476.84|472.84|478.52|474.52|478.52|474.52|476.84|472.84|32
1611141870000|2021-01-20 11:24:30|478.56|474.56|478.4|474.4|478.57|474.57|478.36|474.36|20
1611141880000|2021-01-20 11:24:40|478.49|474.49|478.82|474.82|478.91|474.91|478.38|474.38|35
1611141890000|2021-01-20 11:24:50|478.74|474.74|478.84|474.84|478.84|474.84|478.6|474.6|17
1611141900000|2021-01-20 11:25:00|478.83|474.83|478.52|474.52|478.84|474.84|478.5|474.5|14
1611141910000|2021-01-20 11:25:10|478.49|474.49|478.01|474.01|478.49|474.49|477.67|473.67|31
1611141920000|2021-01-20 11:25:20|478.13|474.13|478.89|474.89|478.95|474.95|478|474|33
1611141930000|2021-01-20 11:25:30|478.93|474.93|479.39|475.39|479.41|475.41|478.87|474.87|31
1611141940000|2021-01-20 11:25:40|479.46|475.46|479.5|475.5|479.94|475.94|479.39|475.39|35
1611141950000|2021-01-20 11:25:50|479.44|475.44|479.7|475.7|479.7|475.7|479.32|475.32|31
1611141960000|2021-01-20 11:26:00|479.71|475.71|478.64|474.64|479.71|475.71|478.38|474.38|34
1611141970000|2021-01-20 11:26:10|478.66|474.66|478.18|474.18|478.78|474.78|478.12|474.12|37
1611141980000|2021-01-20 11:26:20|478.17|474.17|477.99|473.99|478.29|474.29|477.87|473.87|30
1611141990000|2021-01-20 11:26:30|478|474|477.51|473.51|478.25|474.25|477.5|473.5|29
1611142000000|2021-01-20 11:26:40|477.56|473.56|477.45|473.45|478.12|474.12|477.3|473.3|33
1611142010000|2021-01-20 11:26:50|477.38|473.38|477.36|473.36|477.62|473.62|477.01|473.01|34
1611142020000|2021-01-20 11:27:00|477.35|473.35|476.58|472.58|477.45|473.45|476.42|472.42|33
1611142030000|2021-01-20 11:27:10|476.63|472.63|476.12|472.12|476.63|472.63|476|472|32
1611142040000|2021-01-20 11:27:20|476.05|472.05|477.07|473.07|477.13|473.13|476.01|472.01|35
1611142050000|2021-01-20 11:27:30|477.12|473.12|476.75|472.75|477.16|473.16|476.42|472.42|37
1611142060000|2021-01-20 11:27:40|476.72|472.72|477.1|473.1|477.11|473.11|476.72|472.72|25
1611142070000|2021-01-20 11:27:50|477.06|473.06|477.34|473.34|477.55|473.55|477.06|473.06|33
1611142080000|2021-01-20 11:28:00|477.18|473.18|476.26|472.26|477.18|473.18|476.26|472.26|37
1611142090000|2021-01-20 11:28:10|476.25|472.25|476.26|472.26|476.33|472.33|476.21|472.21|28
1611142100000|2021-01-20 11:28:20|476.13|472.13|475.61|471.61|476.18|472.18|475.39|471.39|28
1611142110000|2021-01-20 11:28:30|475.71|471.71|475.54|471.54|476.04|472.04|475.37|471.37|26
1611142120000|2021-01-20 11:28:40|475.35|471.35|476.03|472.03|476.37|472.37|474.79|470.79|37
1611142130000|2021-01-20 11:28:50|475.87|471.87|475.43|471.43|475.87|471.87|475.39|471.39|34
1611142140000|2021-01-20 11:29:00|475.52|471.52|475.93|471.93|475.93|471.93|475.13|471.13|31
1611142150000|2021-01-20 11:29:10|476.11|472.11|475.87|471.87|476.38|472.38|475.87|471.87|29
1611142160000|2021-01-20 11:29:20|475.79|471.79|475.72|471.72|476.12|472.12|475.71|471.71|33
1611142170000|2021-01-20 11:29:30|475.71|471.71|476.06|472.06|476.25|472.25|475.71|471.71|30
1611142180000|2021-01-20 11:29:40|476.1|472.1|476.34|472.34|476.4|472.4|475.92|471.92|29
1611142190000|2021-01-20 11:29:50|476.31|472.31|476.35|472.35|476.42|472.42|476.31|472.31|23
1611142200000|2021-01-20 11:30:00|476.34|472.34|475.52|471.52|476.34|472.34|475.38|471.38|36
1611142210000|2021-01-20 11:30:10|475.49|471.49|476.39|472.39|476.39|472.39|475.49|471.49|34
1611142220000|2021-01-20 11:30:20|476.43|472.43|476.95|472.95|476.96|472.96|476.43|472.43|27
1611142230000|2021-01-20 11:30:30|476.94|472.94|477.05|473.05|477.06|473.06|476.87|472.87|34
1611142240000|2021-01-20 11:30:40|477.28|473.28|477.55|473.55|477.75|473.75|477.06|473.06|32
1611142250000|2021-01-20 11:30:50|477.56|473.56|478.65|474.65|478.65|474.65|477.56|473.56|26
1611142260000|2021-01-20 11:31:00|478.62|474.62|477.49|473.49|478.62|474.62|477.49|473.49|31
1611142270000|2021-01-20 11:31:10|477.44|473.44|477.77|473.77|477.86|473.86|477.44|473.44|31
1611142280000|2021-01-20 11:31:20|477.66|473.66|477.89|473.89|477.91|473.91|477.65|473.65|17
1611142290000|2021-01-20 11:31:30|477.88|473.88|477.87|473.87|477.89|473.89|477.76|473.76|12
1611142300000|2021-01-20 11:31:40|477.81|473.81|477.87|473.87|477.92|473.92|477.81|473.81|21
1611142310000|2021-01-20 11:31:50|477.97|473.97|477.89|473.89|478.06|474.06|477.82|473.82|16
1611142320000|2021-01-20 11:32:00|477.93|473.93|478.09|474.09|478.09|474.09|477.83|473.83|8
1611142330000|2021-01-20 11:32:10|478.22|474.22|477.86|473.86|478.38|474.38|477.85|473.85|24
1611142340000|2021-01-20 11:32:20|477.85|473.85|477.89|473.89|477.91|473.91|477.75|473.75|18
1611142350000|2021-01-20 11:32:30|477.88|473.88|478.28|474.28|478.33|474.33|477.86|473.86|16
1611142360000|2021-01-20 11:32:40|478.31|474.31|478.33|474.33|478.33|474.33|478.31|474.31|5
1611142370000|2021-01-20 11:32:50|478.32|474.32|478.6|474.6|478.62|474.62|478.32|474.32|11
1611142380000|2021-01-20 11:33:00|478.68|474.68|478.9|474.9|478.93|474.93|478.68|474.68|14
1611142390000|2021-01-20 11:33:10|478.93|474.93|478.48|474.48|478.95|474.95|478.45|474.45|16
1611142400000|2021-01-20 11:33:20|478.47|474.47|478.09|474.09|478.47|474.47|478.08|474.08|15
1611142410000|2021-01-20 11:33:30|478.12|474.12|477.96|473.96|478.28|474.28|477.96|473.96|16
1611142420000|2021-01-20 11:33:40|477.98|473.98|477.96|473.96|478.22|474.22|477.93|473.93|19
1611142430000|2021-01-20 11:33:50|477.95|473.95|478.51|474.51|478.65|474.65|477.95|473.95|19
1611142440000|2021-01-20 11:34:00|478.58|474.58|478.4|474.4|478.58|474.58|478.38|474.38|11
1611142450000|2021-01-20 11:34:10|478.38|474.38|478.3|474.3|478.38|474.38|478.19|474.19|13
1611142460000|2021-01-20 11:34:20|478.35|474.35|478.7|474.7|478.72|474.72|478.35|474.35|17
1611142470000|2021-01-20 11:34:30|478.75|474.75|479.62|475.62|479.75|475.75|478.75|474.75|21
1611142480000|2021-01-20 11:34:40|479.61|475.61|480.04|476.04|480.04|476.04|479.61|475.61|16
1611142490000|2021-01-20 11:34:50|480.03|476.03|480.03|476.03|480.12|476.12|480.01|476.01|7
1611142500000|2021-01-20 11:35:00|480.12|476.12|479.92|475.92|480.19|476.19|479.69|475.69|14
1611142510000|2021-01-20 11:35:10|479.8|475.8|480.02|476.02|480.02|476.02|479.8|475.8|13
1611142520000|2021-01-20 11:35:20|479.93|475.93|480.44|476.44|480.62|476.62|479.73|475.73|23
1611142530000|2021-01-20 11:35:30|480.48|476.48|480.76|476.76|480.89|476.89|480.48|476.48|9
1611142540000|2021-01-20 11:35:40|480.73|476.73|480.91|476.91|480.91|476.91|480.67|476.67|21
1611142550000|2021-01-20 11:35:50|480.85|476.85|481.81|477.81|481.86|477.86|480.85|476.85|20
1611142560000|2021-01-20 11:36:00|481.84|477.84|482.06|478.06|482.06|478.06|481.84|477.84|10
1611142570000|2021-01-20 11:36:10|482.05|478.05|481.79|477.79|482.05|478.05|481.71|477.71|21
1611142580000|2021-01-20 11:36:20|481.83|477.83|481.85|477.85|481.86|477.86|481.57|477.57|18
1611142590000|2021-01-20 11:36:30|481.82|477.82|481.16|477.16|481.82|477.82|481.16|477.16|6
1611142600000|2021-01-20 11:36:40|481.15|477.15|481.46|477.46|481.84|477.84|481.01|477.01|19
1611142610000|2021-01-20 11:36:50|481.45|477.45|481.77|477.77|481.77|477.77|481.45|477.45|19
1611142620000|2021-01-20 11:37:00|481.74|477.74|481.42|477.42|481.74|477.74|481.38|477.38|16
1611142630000|2021-01-20 11:37:10|481.45|477.45|481.91|477.91|481.93|477.93|481.45|477.45|22
1611142640000|2021-01-20 11:37:20|481.92|477.92|482.07|478.07|482.12|478.12|481.9|477.9|17
1611142650000|2021-01-20 11:37:30|482.08|478.08|482.06|478.06|482.31|478.31|482.06|478.06|18
1611142660000|2021-01-20 11:37:40|482.07|478.07|482.07|478.07|482.31|478.31|482.06|478.06|27
1611142670000|2021-01-20 11:37:50|482.15|478.15|482.27|478.27|482.3|478.3|481.93|477.93|22
1611142680000|2021-01-20 11:38:00|482.3|478.3|482.24|478.24|482.38|478.38|482.18|478.18|22
1611142690000|2021-01-20 11:38:10|482.2|478.2|482.09|478.09|482.2|478.2|481.94|477.94|25
1611142700000|2021-01-20 11:38:20|482.11|478.11|482.09|478.09|482.24|478.24|482.09|478.09|23
1611142710000|2021-01-20 11:38:30|482.11|478.11|481.99|477.99|482.11|478.11|481.92|477.92|27
1611142720000|2021-01-20 11:38:40|482|478|482.03|478.03|482.09|478.09|481.92|477.92|26
1611142730000|2021-01-20 11:38:50|482.06|478.06|482.35|478.35|482.35|478.35|482.01|478.01|23
1611142740000|2021-01-20 11:39:00|482.32|478.32|481.81|477.81|482.32|478.32|481.75|477.75|27
1611142750000|2021-01-20 11:39:10|481.82|477.82|482|478|482.01|478.01|481.79|477.79|34
1611142760000|2021-01-20 11:39:20|482.02|478.02|482.28|478.28|482.3|478.3|481.98|477.98|26
1611142770000|2021-01-20 11:39:30|482.26|478.26|482.5|478.5|482.62|478.62|482.26|478.26|20
1611142780000|2021-01-20 11:39:40|482.51|478.51|482.84|478.84|482.92|478.92|482.5|478.5|27
1611142790000|2021-01-20 11:39:50|482.89|478.89|482.78|478.78|482.91|478.91|482.67|478.67|28
1611142800000|2021-01-20 11:40:00|482.79|478.79|482.81|478.81|482.9|478.9|482.69|478.69|37
1611142810000|2021-01-20 11:40:10|482.9|478.9|482.26|478.26|482.95|478.95|482.2|478.2|28
1611142820000|2021-01-20 11:40:20|482.28|478.28|482.07|478.07|482.31|478.31|482.06|478.06|29
1611142830000|2021-01-20 11:40:30|482.06|478.06|481.57|477.57|482.06|478.06|481.48|477.48|31
1611142840000|2021-01-20 11:40:40|481.61|477.61|481.66|477.66|481.68|477.68|481.22|477.22|29
1611142850000|2021-01-20 11:40:50|481.65|477.65|481.72|477.72|481.73|477.73|481.47|477.47|15
1611142860000|2021-01-20 11:41:00|481.71|477.71|481.29|477.29|481.71|477.71|481.29|477.29|20
1611142870000|2021-01-20 11:41:10|481.28|477.28|481.3|477.3|481.32|477.32|481.24|477.24|15
1611142880000|2021-01-20 11:41:20|481.29|477.29|481.28|477.28|481.29|477.29|481.07|477.07|23
1611142890000|2021-01-20 11:41:30|481.3|477.3|481.38|477.38|481.63|477.63|481.3|477.3|33
1611142900000|2021-01-20 11:41:40|481.33|477.33|481.38|477.38|481.5|477.5|481.33|477.33|23
1611142910000|2021-01-20 11:41:50|481.41|477.41|481.83|477.83|481.83|477.83|481.38|477.38|24
1611142920000|2021-01-20 11:42:00|481.74|477.74|482.11|478.11|482.11|478.11|481.73|477.73|25
1611142930000|2021-01-20 11:42:10|482.14|478.14|482.56|478.56|482.56|478.56|482.12|478.12|16
1611142940000|2021-01-20 11:42:20|482.58|478.58|482.56|478.56|482.64|478.64|482.55|478.55|11
1611142950000|2021-01-20 11:42:30|482.6|478.6|482.92|478.92|482.97|478.97|482.57|478.57|17
1611142960000|2021-01-20 11:42:40|482.91|478.91|482.78|478.78|483.24|479.24|482.78|478.78|20
1611142970000|2021-01-20 11:42:50|482.76|478.76|482.91|478.91|482.94|478.94|482.76|478.76|21
1611142980000|2021-01-20 11:43:00|482.89|478.89|483.14|479.14|483.14|479.14|482.89|478.89|24
1611142990000|2021-01-20 11:43:10|483|479|482.93|478.93|483.03|479.03|482.9|478.9|11
1611143000000|2021-01-20 11:43:20|482.91|478.91|482.9|478.9|482.92|478.92|482.87|478.87|11
1611143010000|2021-01-20 11:43:30|482.89|478.89|483.07|479.07|483.16|479.16|482.89|478.89|13
1611143020000|2021-01-20 11:43:40|483.1|479.1|482.83|478.83|483.1|479.1|482.83|478.83|22
1611143030000|2021-01-20 11:43:50|482.82|478.82|482.43|478.43|482.83|478.83|482.34|478.34|28
1611143040000|2021-01-20 11:44:00|482.41|478.41|482.65|478.65|482.67|478.67|482.41|478.41|16
1611143050000|2021-01-20 11:44:10|482.62|478.62|482.76|478.76|482.78|478.78|482.52|478.52|18
1611143060000|2021-01-20 11:44:20|482.71|478.71|482.72|478.72|482.74|478.74|482.64|478.64|11
1611143070000|2021-01-20 11:44:30|482.73|478.73|482.75|478.75|482.75|478.75|482.58|478.58|19
1611143080000|2021-01-20 11:44:40|482.72|478.72|482.95|478.95|482.95|478.95|482.71|478.71|18
1611143090000|2021-01-20 11:44:50|482.91|478.91|482.89|478.89|482.93|478.93|482.87|478.87|21
1611143100000|2021-01-20 11:45:00|482.92|478.92|482.94|478.94|483|479|482.89|478.89|13
1611143110000|2021-01-20 11:45:10|482.99|478.99|482.81|478.81|482.99|478.99|482.81|478.81|22
1611143120000|2021-01-20 11:45:20|482.83|478.83|482.39|478.39|482.83|478.83|482.35|478.35|33
1611143130000|2021-01-20 11:45:30|482.38|478.38|482.13|478.13|482.38|478.38|482.13|478.13|21
1611143140000|2021-01-20 11:45:40|481.99|477.99|481.68|477.68|481.99|477.99|481.63|477.63|24
1611143150000|2021-01-20 11:45:50|481.64|477.64|481.5|477.5|481.64|477.64|481.36|477.36|29
1611143160000|2021-01-20 11:46:00|481.57|477.57|481.32|477.32|481.66|477.66|481.25|477.25|26
1611143170000|2021-01-20 11:46:10|481.31|477.31|481.31|477.31|481.45|477.45|481.26|477.26|25
1611143180000|2021-01-20 11:46:20|481.3|477.3|481.41|477.41|481.52|477.52|481.29|477.29|27
1611143190000|2021-01-20 11:46:30|481.43|477.43|481.17|477.17|481.45|477.45|481.03|477.03|26
1611143200000|2021-01-20 11:46:40|481.18|477.18|481.29|477.29|481.35|477.35|481.09|477.09|27
1611143210000|2021-01-20 11:46:50|481.27|477.27|481.31|477.31|481.54|477.54|481.27|477.27|25
1611143220000|2021-01-20 11:47:00|481.34|477.34|481.25|477.25|481.39|477.39|481.22|477.22|23
1611143230000|2021-01-20 11:47:10|481.26|477.26|481.31|477.31|481.37|477.37|481.21|477.21|22
1611143240000|2021-01-20 11:47:20|481.29|477.29|481.47|477.47|481.54|477.54|481.29|477.29|21
1611143250000|2021-01-20 11:47:30|481.45|477.45|481.56|477.56|481.58|477.58|481.45|477.45|13
1611143260000|2021-01-20 11:47:40|481.57|477.57|481.46|477.46|481.57|477.57|481.26|477.26|16
1611143270000|2021-01-20 11:47:50|481.49|477.49|481.66|477.66|481.66|477.66|481.49|477.49|12
1611143280000|2021-01-20 11:48:00|481.65|477.65|481.94|477.94|481.94|477.94|481.62|477.62|28
1611143290000|2021-01-20 11:48:10|481.93|477.93|482.26|478.26|482.26|478.26|481.92|477.92|18
1611143300000|2021-01-20 11:48:20|482.37|478.37|482.74|478.74|482.74|478.74|482.37|478.37|11
1611143310000|2021-01-20 11:48:30|482.82|478.82|482.96|478.96|482.96|478.96|482.43|478.43|16
1611143320000|2021-01-20 11:48:40|482.95|478.95|483.19|479.19|483.23|479.23|482.94|478.94|16
1611143330000|2021-01-20 11:48:50|483.24|479.24|482.91|478.91|483.24|479.24|482.88|478.88|18
1611143340000|2021-01-20 11:49:00|482.98|478.98|483.18|479.18|483.19|479.19|482.98|478.98|18
1611143350000|2021-01-20 11:49:10|483.19|479.19|483.33|479.33|483.33|479.33|483.14|479.14|20
1611143360000|2021-01-20 11:49:20|483.32|479.32|483.23|479.23|483.36|479.36|483.22|479.22|18
1611143370000|2021-01-20 11:49:30|483.24|479.24|483.24|479.24|483.26|479.26|483.23|479.23|11
1611143380000|2021-01-20 11:49:40|483.23|479.23|482.97|478.97|483.24|479.24|482.95|478.95|17
1611143390000|2021-01-20 11:49:50|482.96|478.96|482.82|478.82|482.96|478.96|482.82|478.82|11
1611143400000|2021-01-20 11:50:00|482.81|478.81|481.98|477.98|482.81|478.81|481.98|477.98|32
1611143410000|2021-01-20 11:50:10|481.95|477.95|482.09|478.09|482.15|478.15|481.94|477.94|26
1611143420000|2021-01-20 11:50:20|482.12|478.12|481.62|477.62|482.12|478.12|481.59|477.59|32
1611143430000|2021-01-20 11:50:30|481.57|477.57|481.28|477.28|481.65|477.65|481.27|477.27|26
1611143440000|2021-01-20 11:50:40|481.25|477.25|481.28|477.28|481.34|477.34|481.25|477.25|16
1611143450000|2021-01-20 11:50:50|481.27|477.27|481.51|477.51|481.52|477.52|481.27|477.27|12
1611143460000|2021-01-20 11:51:00|481.5|477.5|481.46|477.46|481.61|477.61|481.46|477.46|20
1611143470000|2021-01-20 11:51:10|481.45|477.45|481.4|477.4|481.59|477.59|481.38|477.38|23
1611143480000|2021-01-20 11:51:20|481.42|477.42|481.31|477.31|481.42|477.42|481.28|477.28|16
1611143490000|2021-01-20 11:51:30|481.32|477.32|481.39|477.39|481.43|477.43|481.28|477.28|18
1611143500000|2021-01-20 11:51:40|481.4|477.4|481.09|477.09|481.41|477.41|481.06|477.06|22
1611143510000|2021-01-20 11:51:50|481.08|477.08|480.54|476.54|481.08|477.08|480.43|476.43|29
1611143520000|2021-01-20 11:52:00|480.55|476.55|480.53|476.53|480.95|476.95|480.5|476.5|34
1611143530000|2021-01-20 11:52:10|480.49|476.49|480.87|476.87|480.9|476.9|480.36|476.36|29
1611143540000|2021-01-20 11:52:20|480.85|476.85|480.63|476.63|481.02|477.02|480.63|476.63|28
1611143550000|2021-01-20 11:52:30|480.65|476.65|480.66|476.66|480.73|476.73|480.61|476.61|21
1611143560000|2021-01-20 11:52:40|480.67|476.67|481.03|477.03|481.06|477.06|480.67|476.67|17
1611143570000|2021-01-20 11:52:50|481.01|477.01|481.22|477.22|481.22|477.22|480.92|476.92|21
1611143580000|2021-01-20 11:53:00|481.23|477.23|481.52|477.52|481.59|477.59|481.23|477.23|22
1611143590000|2021-01-20 11:53:10|481.53|477.53|481.82|477.82|482.24|478.24|481.46|477.46|25
1611143600000|2021-01-20 11:53:20|481.84|477.84|481.79|477.79|481.96|477.96|481.68|477.68|17
1611143610000|2021-01-20 11:53:30|482.03|478.03|482.36|478.36|482.76|478.76|481.84|477.84|16
1611143620000|2021-01-20 11:53:40|482.46|478.46|482.47|478.47|482.81|478.81|482.46|478.46|14
1611143630000|2021-01-20 11:53:50|482.52|478.52|484.36|480.36|484.36|480.36|482.52|478.52|5
1611143640000|2021-01-20 11:54:00|484.42|480.42|484.81|480.81|485.09|481.09|484.42|480.42|27
1611143650000|2021-01-20 11:54:10|484.8|480.8|484.62|480.62|484.8|480.8|484.37|480.37|32
1611143660000|2021-01-20 11:54:20|484.61|480.61|484.85|480.85|484.96|480.96|484.61|480.61|27
1611143670000|2021-01-20 11:54:30|484.84|480.84|484.76|480.76|484.91|480.91|484.75|480.75|23
1611143680000|2021-01-20 11:54:40|484.69|480.69|484.33|480.33|484.73|480.73|484.32|480.32|23
1611143690000|2021-01-20 11:54:50|484.32|480.32|484.24|480.24|484.34|480.34|484.22|480.22|17
1611143700000|2021-01-20 11:55:00|484.23|480.23|484.48|480.48|484.68|480.68|484.23|480.23|25
1611143710000|2021-01-20 11:55:10|484.4|480.4|484.79|480.79|484.79|480.79|484.39|480.39|20
1611143720000|2021-01-20 11:55:20|484.78|480.78|484.78|480.78|484.8|480.8|484.78|480.78|4
1611143730000|2021-01-20 11:55:30|484.72|480.72|484.63|480.63|484.78|480.78|484.61|480.61|16
1611143740000|2021-01-20 11:55:40|484.6|480.6|484.66|480.66|484.67|480.67|484.43|480.43|30
1611143750000|2021-01-20 11:55:50|484.67|480.67|484.48|480.48|484.67|480.67|484.45|480.45|24
1611143760000|2021-01-20 11:56:00|484.44|480.44|484.1|480.1|484.49|480.49|484.09|480.09|23
1611143770000|2021-01-20 11:56:10|484.11|480.11|483.79|479.79|484.41|480.41|483.79|479.79|31
1611143780000|2021-01-20 11:56:20|483.8|479.8|483.68|479.68|483.81|479.81|483.64|479.64|27
1611143790000|2021-01-20 11:56:30|483.69|479.69|483|479|483.7|479.7|483|479|34
1611143800000|2021-01-20 11:56:40|483.1|479.1|482.87|478.87|483.1|479.1|482.43|478.43|29
1611143810000|2021-01-20 11:56:50|482.94|478.94|481.97|477.97|483.03|479.03|481.95|477.95|32
1611143820000|2021-01-20 11:57:00|481.98|477.98|482.59|478.59|482.6|478.6|481.96|477.96|22
1611143830000|2021-01-20 11:57:10|482.57|478.57|482.58|478.58|482.67|478.67|482.57|478.57|18
1611143840000|2021-01-20 11:57:20|482.57|478.57|482.12|478.12|482.6|478.6|482.04|478.04|24
1611143850000|2021-01-20 11:57:30|482.1|478.1|481.99|477.99|482.17|478.17|481.71|477.71|34
1611143860000|2021-01-20 11:57:40|481.92|477.92|481.93|477.93|481.98|477.98|481.81|477.81|33
1611143870000|2021-01-20 11:57:50|481.95|477.95|481.87|477.87|481.95|477.95|481.83|477.83|25
1611143880000|2021-01-20 11:58:00|481.92|477.92|481.85|477.85|481.92|477.92|481.84|477.84|23
1611143890000|2021-01-20 11:58:10|481.83|477.83|481.8|477.8|481.84|477.84|481.76|477.76|23
1611143900000|2021-01-20 11:58:20|481.79|477.79|482.32|478.32|482.32|478.32|481.79|477.79|22
1611143910000|2021-01-20 11:58:30|482.3|478.3|482.01|478.01|482.3|478.3|481.99|477.99|27
1611143920000|2021-01-20 11:58:40|482.02|478.02|482.03|478.03|482.05|478.05|482.01|478.01|9
1611143930000|2021-01-20 11:58:50|482.06|478.06|482.41|478.41|482.41|478.41|482.06|478.06|18
1611143940000|2021-01-20 11:59:00|482.42|478.42|482.5|478.5|482.51|478.51|482.28|478.28|25
1611143950000|2021-01-20 11:59:10|482.51|478.51|482.48|478.48|482.52|478.52|482.48|478.48|9
1611143960000|2021-01-20 11:59:20|482.45|478.45|482.44|478.44|482.45|478.45|482.42|478.42|7
1611143970000|2021-01-20 11:59:30|482.43|478.43|482.46|478.46|482.49|478.49|482.43|478.43|6
1611143980000|2021-01-20 11:59:40|482.43|478.43|482.32|478.32|482.43|478.43|482.28|478.28|16
1611143990000|2021-01-20 11:59:50|482.31|478.31|482.26|478.26|482.33|478.33|482.26|478.26|20
1611144000000|2021-01-20 12:00:00|482.25|478.25|481.63|477.63|482.25|478.25|481.63|477.63|27
1611144010000|2021-01-20 12:00:10|481.64|477.64|481.21|477.21|481.64|477.64|480.97|476.97|34
1611144020000|2021-01-20 12:00:20|481.24|477.24|481.01|477.01|481.34|477.34|481.01|477.01|31
1611144030000|2021-01-20 12:00:30|481.03|477.03|480.7|476.7|481.12|477.12|480.62|476.62|27
1611144040000|2021-01-20 12:00:40|480.69|476.69|480.25|476.25|480.72|476.72|480.25|476.25|28
1611144050000|2021-01-20 12:00:50|480.23|476.23|480.17|476.17|480.25|476.25|480.1|476.1|23
1611144060000|2021-01-20 12:01:00|479.89|475.89|479.27|475.27|479.89|475.89|479.27|475.27|29
1611144070000|2021-01-20 12:01:10|479.3|475.3|478.76|474.76|479.3|475.3|478.56|474.56|31
1611144080000|2021-01-20 12:01:20|478.78|474.78|478.8|474.8|479.06|475.06|478.78|474.78|34
1611144090000|2021-01-20 12:01:30|478.76|474.76|478.78|474.78|478.81|474.81|478.67|474.67|24
1611144100000|2021-01-20 12:01:40|478.8|474.8|478.63|474.63|478.81|474.81|478.63|474.63|25
1611144110000|2021-01-20 12:01:50|478.62|474.62|478.18|474.18|478.62|474.62|478.18|474.18|25
1611144120000|2021-01-20 12:02:00|478.2|474.2|477.38|473.38|478.2|474.2|477.38|473.38|35
1611144130000|2021-01-20 12:02:10|477.36|473.36|477.27|473.27|477.43|473.43|477.16|473.16|27
1611144140000|2021-01-20 12:02:20|477.34|473.34|476.31|472.31|477.34|473.34|476.24|472.24|28
1611144150000|2021-01-20 12:02:30|476.32|472.32|477.2|473.2|477.2|473.2|476.29|472.29|25
1611144160000|2021-01-20 12:02:40|477.15|473.15|477.45|473.45|477.47|473.47|477.15|473.15|28
1611144170000|2021-01-20 12:02:50|477.44|473.44|478.17|474.17|478.39|474.39|477.39|473.39|31
1611144180000|2021-01-20 12:03:00|478.19|474.19|477.24|473.24|478.19|474.19|476.98|472.98|34
1611144190000|2021-01-20 12:03:10|477.27|473.27|477.66|473.66|477.66|473.66|477.27|473.27|27
1611144200000|2021-01-20 12:03:20|477.69|473.69|476.95|472.95|477.79|473.79|476.95|472.95|36
1611144210000|2021-01-20 12:03:30|476.94|472.94|476.38|472.38|477|473|476.2|472.2|32
1611144220000|2021-01-20 12:03:40|476.39|472.39|475.64|471.64|476.39|472.39|475.63|471.63|38
1611144230000|2021-01-20 12:03:50|475.62|471.62|475.92|471.92|476.36|472.36|475.49|471.49|35
1611144240000|2021-01-20 12:04:00|475.88|471.88|476.16|472.16|476.41|472.41|475.6|471.6|34
1611144250000|2021-01-20 12:04:10|476.08|472.08|476.31|472.31|476.42|472.42|475.87|471.87|29
1611144260000|2021-01-20 12:04:20|476.33|472.33|476.68|472.68|476.68|472.68|476.33|472.33|26
1611144270000|2021-01-20 12:04:30|476.7|472.7|476.88|472.88|476.97|472.97|476.7|472.7|21
1611144280000|2021-01-20 12:04:40|476.79|472.79|477.28|473.28|477.35|473.35|476.66|472.66|24
1611144290000|2021-01-20 12:04:50|477.29|473.29|477.15|473.15|478.11|474.11|477.14|473.14|34
1611144300000|2021-01-20 12:05:00|477.17|473.17|477.79|473.79|477.79|473.79|477.14|473.14|28
1611144310000|2021-01-20 12:05:10|477.8|473.8|478.01|474.01|478.08|474.08|477.8|473.8|20
1611144320000|2021-01-20 12:05:20|478.04|474.04|477.75|473.75|478.27|474.27|477.7|473.7|38
1611144330000|2021-01-20 12:05:30|477.74|473.74|477.69|473.69|477.74|473.74|477.14|473.14|31
1611144340000|2021-01-20 12:05:40|477.7|473.7|477.37|473.37|477.91|473.91|477.37|473.37|31
1611144350000|2021-01-20 12:05:50|477.31|473.31|476.62|472.62|477.32|473.32|476.46|472.46|32
1611144360000|2021-01-20 12:06:00|476.61|472.61|476.38|472.38|476.8|472.8|476.38|472.38|30
1611144370000|2021-01-20 12:06:10|476.42|472.42|475.81|471.81|476.42|472.42|475.8|471.8|22
1611144380000|2021-01-20 12:06:20|475.78|471.78|475.64|471.64|475.93|471.93|475.64|471.64|25
1611144390000|2021-01-20 12:06:30|475.66|471.66|476.38|472.38|476.38|472.38|475.51|471.51|25
1611144400000|2021-01-20 12:06:40|476.22|472.22|477.17|473.17|477.24|473.24|476.22|472.22|34
1611144410000|2021-01-20 12:06:50|477.19|473.19|477.6|473.6|477.66|473.66|477.12|473.12|38
1611144420000|2021-01-20 12:07:00|477.56|473.56|478.62|474.62|478.76|474.76|477.56|473.56|35
1611144430000|2021-01-20 12:07:10|478.64|474.64|479.33|475.33|479.33|475.33|478.49|474.49|29
1611144440000|2021-01-20 12:07:20|479.26|475.26|479.32|475.32|479.34|475.34|479.25|475.25|10
1611144450000|2021-01-20 12:07:30|479.38|475.38|479.75|475.75|479.76|475.76|479.32|475.32|17
1611144460000|2021-01-20 12:07:40|479.76|475.76|480.55|476.55|480.64|476.64|479.76|475.76|25
1611144470000|2021-01-20 12:07:50|480.52|476.52|480.89|476.89|480.9|476.9|480.13|476.13|32
1611144480000|2021-01-20 12:08:00|480.84|476.84|480.77|476.77|481.05|477.05|480.71|476.71|30
1611144490000|2021-01-20 12:08:10|480.75|476.75|480.72|476.72|480.75|476.75|480.21|476.21|27
1611144500000|2021-01-20 12:08:20|480.69|476.69|480.93|476.93|480.93|476.93|480.69|476.69|22
1611144510000|2021-01-20 12:08:30|480.95|476.95|481.24|477.24|481.24|477.24|480.94|476.94|26
1611144520000|2021-01-20 12:08:40|481.27|477.27|481.79|477.79|481.89|477.89|481.24|477.24|17
1611144530000|2021-01-20 12:08:50|481.74|477.74|482.12|478.12|482.12|478.12|481.74|477.74|27
1611144540000|2021-01-20 12:09:00|482.14|478.14|482.83|478.83|482.83|478.83|482.12|478.12|33
1611144550000|2021-01-20 12:09:10|482.75|478.75|483.45|479.45|483.57|479.57|482.75|478.75|26
1611144560000|2021-01-20 12:09:20|483.6|479.6|483.78|479.78|483.84|479.84|483.45|479.45|28
1611144570000|2021-01-20 12:09:30|483.7|479.7|484.45|480.45|484.45|480.45|483.61|479.61|20
1611144580000|2021-01-20 12:09:40|484.64|480.64|483.81|479.81|484.94|480.94|483.75|479.75|25
1611144590000|2021-01-20 12:09:50|483.89|479.89|484.25|480.25|484.36|480.36|483.63|479.63|30
1611144600000|2021-01-20 12:10:00|484.22|480.22|483.51|479.51|484.62|480.62|483.33|479.33|34
1611144610000|2021-01-20 12:10:10|483.5|479.5|484.41|480.41|484.52|480.52|483.47|479.47|32
1611144620000|2021-01-20 12:10:20|484.42|480.42|484.46|480.46|484.46|480.46|484.03|480.03|27
1611144630000|2021-01-20 12:10:30|484.36|480.36|484.65|480.65|484.66|480.66|484.36|480.36|23
1611144640000|2021-01-20 12:10:40|484.64|480.64|484.89|480.89|485.07|481.07|484.55|480.55|27
1611144650000|2021-01-20 12:10:50|484.87|480.87|484.98|480.98|485.07|481.07|484.7|480.7|30
1611144660000|2021-01-20 12:11:00|485.02|481.02|483.67|479.67|485.02|481.02|483.67|479.67|35
1611144670000|2021-01-20 12:11:10|483.53|479.53|483.72|479.72|483.79|479.79|483.53|479.53|31
1611144680000|2021-01-20 12:11:20|483.7|479.7|482.87|478.87|483.7|479.7|482.87|478.87|22
1611144690000|2021-01-20 12:11:30|482.88|478.88|483.14|479.14|483.17|479.17|482.65|478.65|26
1611144700000|2021-01-20 12:11:40|483.12|479.12|483.38|479.38|483.7|479.7|483.11|479.11|24
1611144710000|2021-01-20 12:11:50|483.41|479.41|483.79|479.79|483.8|479.8|483.39|479.39|33
1611144720000|2021-01-20 12:12:00|483.75|479.75|483.2|479.2|483.75|479.75|483.01|479.01|34
1611144730000|2021-01-20 12:12:10|483.21|479.21|483.38|479.38|483.38|479.38|483.08|479.08|29
1611144740000|2021-01-20 12:12:20|483.26|479.26|482.79|478.79|483.42|479.42|482.74|478.74|30
1611144750000|2021-01-20 12:12:30|482.82|478.82|482.82|478.82|483.16|479.16|482.8|478.8|32
1611144760000|2021-01-20 12:12:40|482.81|478.81|483.09|479.09|483.12|479.12|482.65|478.65|32
1611144770000|2021-01-20 12:12:50|483.08|479.08|483.28|479.28|483.33|479.33|483.03|479.03|18
1611144780000|2021-01-20 12:13:00|483.3|479.3|482.99|478.99|483.3|479.3|482.78|478.78|29
1611144790000|2021-01-20 12:13:10|482.95|478.95|482.37|478.37|482.95|478.95|482.37|478.37|29
1611144800000|2021-01-20 12:13:20|482.29|478.29|482.1|478.1|482.3|478.3|482.1|478.1|22
1611144810000|2021-01-20 12:13:30|482.09|478.09|482.6|478.6|482.6|478.6|481.9|477.9|31
1611144820000|2021-01-20 12:13:40|482.66|478.66|482.57|478.57|482.96|478.96|482.53|478.53|29
1611144830000|2021-01-20 12:13:50|482.55|478.55|482.29|478.29|482.55|478.55|482.19|478.19|30
1611144840000|2021-01-20 12:14:00|482.46|478.46|482.92|478.92|482.97|478.97|482.27|478.27|26
1611144850000|2021-01-20 12:14:10|482.91|478.91|482.49|478.49|482.91|478.91|482.49|478.49|34
1611144860000|2021-01-20 12:14:20|482.51|478.51|482.62|478.62|482.64|478.64|482.5|478.5|29
1611144870000|2021-01-20 12:14:30|482.61|478.61|482.58|478.58|482.67|478.67|482.36|478.36|28
1611144880000|2021-01-20 12:14:40|482.61|478.61|483.3|479.3|483.3|479.3|482.61|478.61|35
1611144890000|2021-01-20 12:14:50|483.31|479.31|483.2|479.2|483.52|479.52|483.11|479.11|32
1611144900000|2021-01-20 12:15:00|483.17|479.17|482.85|478.85|483.18|479.18|482.6|478.6|33
1611144910000|2021-01-20 12:15:10|482.86|478.86|483.17|479.17|483.2|479.2|482.73|478.73|28
1611144920000|2021-01-20 12:15:20|483.16|479.16|483.77|479.77|483.78|479.78|483.16|479.16|24
1611144930000|2021-01-20 12:15:30|483.76|479.76|484.19|480.19|484.31|480.31|483.68|479.68|22
1611144940000|2021-01-20 12:15:40|484.18|480.18|484.61|480.61|484.73|480.73|483.71|479.71|31
1611144950000|2021-01-20 12:15:50|484.72|480.72|484.91|480.91|484.98|480.98|484.72|480.72|34
1611144960000|2021-01-20 12:16:00|484.79|480.79|484.49|480.49|484.98|480.98|484.49|480.49|34
1611144970000|2021-01-20 12:16:10|484.47|480.47|484.78|480.78|484.9|480.9|484.47|480.47|31
1611144980000|2021-01-20 12:16:20|484.74|480.74|484.89|480.89|484.89|480.89|484.62|480.62|25
1611144990000|2021-01-20 12:16:30|484.87|480.87|485.16|481.16|485.16|481.16|484.87|480.87|14
1611145000000|2021-01-20 12:16:40|485.15|481.15|485.47|481.47|485.59|481.59|485.14|481.14|22
1611145010000|2021-01-20 12:16:50|485.49|481.49|485.49|481.49|485.58|481.58|485.2|481.2|17
1611145020000|2021-01-20 12:17:00|485.47|481.47|485.4|481.4|485.61|481.61|485.26|481.26|37
1611145030000|2021-01-20 12:17:10|485.41|481.41|485.09|481.09|485.55|481.55|485.09|481.09|28
1611145040000|2021-01-20 12:17:20|485.16|481.16|485.52|481.52|485.58|481.58|485.16|481.16|25
1611145050000|2021-01-20 12:17:30|485.4|481.4|485.45|481.45|485.62|481.62|485.32|481.32|22
1611145060000|2021-01-20 12:17:40|485.44|481.44|485.78|481.78|485.78|481.78|485.39|481.39|23
1611145070000|2021-01-20 12:17:50|485.76|481.76|485.65|481.65|485.78|481.78|485.63|481.63|20
1611145080000|2021-01-20 12:18:00|485.58|481.58|485.13|481.13|485.61|481.61|485.04|481.04|21
1611145090000|2021-01-20 12:18:10|485.14|481.14|485.45|481.45|485.53|481.53|485.14|481.14|26
1611145100000|2021-01-20 12:18:20|485.34|481.34|485.11|481.11|485.4|481.4|485.11|481.11|29
1611145110000|2021-01-20 12:18:30|485.15|481.15|484.32|480.32|485.15|481.15|484.3|480.3|30
1611145120000|2021-01-20 12:18:40|484.3|480.3|484.52|480.52|484.68|480.68|484.3|480.3|26
1611145130000|2021-01-20 12:18:50|484.54|480.54|484.63|480.63|484.7|480.7|484.49|480.49|25
1611145140000|2021-01-20 12:19:00|484.69|480.69|484.03|480.03|484.69|480.69|484.03|480.03|31
1611145150000|2021-01-20 12:19:10|484.01|480.01|483.49|479.49|484.01|480.01|483.4|479.4|33
1611145160000|2021-01-20 12:19:20|483.5|479.5|484.26|480.26|484.29|480.29|483.42|479.42|34
1611145170000|2021-01-20 12:19:30|484.29|480.29|484.31|480.31|484.63|480.63|484.29|480.29|28
1611145180000|2021-01-20 12:19:40|484.13|480.13|484.16|480.16|484.29|480.29|484.13|480.13|26
1611145190000|2021-01-20 12:19:50|484.14|480.14|483.64|479.64|484.19|480.19|483.63|479.63|22
1611145200000|2021-01-20 12:20:00|483.67|479.67|483.83|479.83|483.83|479.83|483.66|479.66|18
1611145210000|2021-01-20 12:20:10|483.92|479.92|484.39|480.39|484.47|480.47|483.92|479.92|23
1611145220000|2021-01-20 12:20:20|484.55|480.55|484.38|480.38|484.69|480.69|484.31|480.31|34
1611145230000|2021-01-20 12:20:30|484.44|480.44|484.84|480.84|484.89|480.89|484.44|480.44|28
1611145240000|2021-01-20 12:20:40|484.61|480.61|485.15|481.15|485.25|481.25|484.59|480.59|30
1611145250000|2021-01-20 12:20:50|485.28|481.28|485.12|481.12|485.28|481.28|484.64|480.64|18
1611145260000|2021-01-20 12:21:00|485.14|481.14|485.74|481.74|485.76|481.76|484.72|480.72|14
1611145270000|2021-01-20 12:21:10|485.73|481.73|485.3|481.3|485.73|481.73|485.27|481.27|26
1611145280000|2021-01-20 12:21:20|485.29|481.29|485.68|481.68|485.71|481.71|485.29|481.29|24
1611145290000|2021-01-20 12:21:30|485.81|481.81|486.16|482.16|486.16|482.16|485.69|481.69|19
1611145300000|2021-01-20 12:21:40|486.15|482.15|486.2|482.2|486.45|482.45|486.07|482.07|25
1611145310000|2021-01-20 12:21:50|486.21|482.21|486.63|482.63|486.83|482.83|486.21|482.21|27
1611145320000|2021-01-20 12:22:00|486.72|482.72|486.25|482.25|486.83|482.83|486.11|482.11|30
1611145330000|2021-01-20 12:22:10|486.26|482.26|486.54|482.54|486.56|482.56|486.22|482.22|27
1611145340000|2021-01-20 12:22:20|486.55|482.55|486.67|482.67|486.72|482.72|486.53|482.53|18
1611145350000|2021-01-20 12:22:30|486.72|482.72|486.26|482.26|486.72|482.72|486.2|482.2|20
1611145360000|2021-01-20 12:22:40|486.22|482.22|485.98|481.98|486.3|482.3|485.98|481.98|24
1611145370000|2021-01-20 12:22:50|485.92|481.92|485.75|481.75|485.92|481.92|485.75|481.75|13
1611145380000|2021-01-20 12:23:00|485.77|481.77|486.2|482.2|486.2|482.2|485.76|481.76|25
1611145390000|2021-01-20 12:23:10|486.19|482.19|485.96|481.96|486.19|482.19|485.92|481.92|20
1611145400000|2021-01-20 12:23:20|485.97|481.97|486.05|482.05|486.1|482.1|485.86|481.86|19
1611145410000|2021-01-20 12:23:30|485.96|481.96|485.89|481.89|486.06|482.06|485.67|481.67|19
1611145420000|2021-01-20 12:23:40|485.93|481.93|486.05|482.05|486.11|482.11|485.86|481.86|16
1611145430000|2021-01-20 12:23:50|486.02|482.02|485.93|481.93|486.13|482.13|485.66|481.66|15
1611145440000|2021-01-20 12:24:00|485.88|481.88|486|482|486.06|482.06|485.88|481.88|13
1611145450000|2021-01-20 12:24:10|486.03|482.03|485.77|481.77|486.03|482.03|485.64|481.64|21
1611145460000|2021-01-20 12:24:20|485.79|481.79|485.96|481.96|485.97|481.97|485.73|481.73|22
1611145470000|2021-01-20 12:24:30|486.03|482.03|486.08|482.08|486.17|482.17|486.03|482.03|20
1611145480000|2021-01-20 12:24:40|486.06|482.06|486.1|482.1|486.24|482.24|486.06|482.06|20
1611145490000|2021-01-20 12:24:50|486.09|482.09|486.39|482.39|486.39|482.39|486.03|482.03|22
1611145500000|2021-01-20 12:25:00|486.43|482.43|486.38|482.38|486.48|482.48|486.19|482.19|27
1611145510000|2021-01-20 12:25:10|486.41|482.41|486.23|482.23|486.41|482.41|486.1|482.1|22
1611145520000|2021-01-20 12:25:20|486.26|482.26|486.66|482.66|486.78|482.78|485.99|481.99|34
1611145530000|2021-01-20 12:25:30|486.76|482.76|487.26|483.26|487.26|483.26|486.49|482.49|23
1611145540000|2021-01-20 12:25:40|487.27|483.27|487.15|483.15|487.3|483.3|487.13|483.13|26
1611145550000|2021-01-20 12:25:50|487.16|483.16|487.2|483.2|487.21|483.21|487.07|483.07|21
1611145560000|2021-01-20 12:26:00|487.22|483.22|486.75|482.75|487.27|483.27|486.75|482.75|28
1611145570000|2021-01-20 12:26:10|486.71|482.71|487.19|483.19|487.19|483.19|486.61|482.61|34
1611145580000|2021-01-20 12:26:20|487.2|483.2|487.11|483.11|487.27|483.27|487.05|483.05|16
1611145590000|2021-01-20 12:26:30|487.1|483.1|487.34|483.34|487.37|483.37|487.1|483.1|19
1611145600000|2021-01-20 12:26:40|487.35|483.35|487.47|483.47|487.54|483.54|487.35|483.35|25
1611145610000|2021-01-20 12:26:50|487.49|483.49|487.21|483.21|487.49|483.49|487.19|483.19|16
1611145620000|2021-01-20 12:27:00|487.22|483.22|487.19|483.19|487.26|483.26|487.19|483.19|6
1611145630000|2021-01-20 12:27:10|487.2|483.2|487.28|483.28|487.33|483.33|487.19|483.19|22
1611145640000|2021-01-20 12:27:20|487.31|483.31|487.24|483.24|487.43|483.43|487.21|483.21|31
1611145650000|2021-01-20 12:27:30|487.23|483.23|487.28|483.28|487.38|483.38|487.18|483.18|24
1611145660000|2021-01-20 12:27:40|487.31|483.31|487.29|483.29|487.39|483.39|487.23|483.23|28
1611145670000|2021-01-20 12:27:50|487.27|483.27|487.09|483.09|487.3|483.3|487.06|483.06|15
1611145680000|2021-01-20 12:28:00|487|483|487.02|483.02|487.02|483.02|487|483|2
1611145690000|2021-01-20 12:28:10|487.03|483.03|486.89|482.89|487.03|483.03|486.88|482.88|10
1611145700000|2021-01-20 12:28:20|486.88|482.88|486.43|482.43|486.88|482.88|486.42|482.42|24
1611145710000|2021-01-20 12:28:30|486.46|482.46|486.72|482.72|486.76|482.76|486.46|482.46|25
1611145720000|2021-01-20 12:28:40|486.68|482.68|486.66|482.66|486.68|482.68|486.64|482.64|21
1611145730000|2021-01-20 12:28:50|486.64|482.64|486.77|482.77|486.78|482.78|486.52|482.52|24
1611145740000|2021-01-20 12:29:00|486.78|482.78|487.36|483.36|487.36|483.36|486.77|482.77|29
1611145750000|2021-01-20 12:29:10|487.57|483.57|487.61|483.61|487.73|483.73|487.34|483.34|29
1611145760000|2021-01-20 12:29:20|487.67|483.67|487.84|483.84|487.89|483.89|487.59|483.59|24
1611145770000|2021-01-20 12:29:30|487.89|483.89|487.89|483.89|487.95|483.95|487.81|483.81|12
1611145780000|2021-01-20 12:29:40|487.81|483.81|487.96|483.96|488.02|484.02|487.81|483.81|21
1611145790000|2021-01-20 12:29:50|488.02|484.02|487.89|483.89|488.02|484.02|487.8|483.8|24
1611145800000|2021-01-20 12:30:00|487.84|483.84|487.8|483.8|487.94|483.94|487.8|483.8|9
1611145810000|2021-01-20 12:30:10|487.9|483.9|487.94|483.94|487.95|483.95|487.8|483.8|16
1611145820000|2021-01-20 12:30:20|487.9|483.9|488.18|484.18|488.18|484.18|487.82|483.82|8
1611145830000|2021-01-20 12:30:30|488.21|484.21|488.02|484.02|488.26|484.26|488.02|484.02|18
1611145840000|2021-01-20 12:30:40|487.98|483.98|487.76|483.76|488|484|487.76|483.76|16
1611145850000|2021-01-20 12:30:50|487.75|483.75|487.5|483.5|487.79|483.79|487.5|483.5|22
1611145860000|2021-01-20 12:31:00|487.51|483.51|487.21|483.21|487.52|483.52|487.12|483.12|22
1611145870000|2021-01-20 12:31:10|487.3|483.3|487.55|483.55|487.65|483.65|487.3|483.3|34
1611145880000|2021-01-20 12:31:20|487.53|483.53|487.64|483.64|487.68|483.68|487.42|483.42|30
1611145890000|2021-01-20 12:31:30|487.62|483.62|487.73|483.73|487.74|483.74|487.61|483.61|31
1611145900000|2021-01-20 12:31:40|487.72|483.72|487.89|483.89|488.05|484.05|487.72|483.72|33
1611145910000|2021-01-20 12:31:50|487.83|483.83|487.86|483.86|487.87|483.87|487.63|483.63|28
1611145920000|2021-01-20 12:32:00|487.85|483.85|487.86|483.86|487.9|483.9|487.84|483.84|15
1611145930000|2021-01-20 12:32:10|487.87|483.87|487.65|483.65|487.9|483.9|487.63|483.63|22
1611145940000|2021-01-20 12:32:20|487.67|483.67|487.73|483.73|487.8|483.8|487.66|483.66|24
1611145950000|2021-01-20 12:32:30|487.74|483.74|488.05|484.05|488.18|484.18|487.7|483.7|23
1611145960000|2021-01-20 12:32:40|488|484|488.17|484.17|488.23|484.23|487.79|483.79|29
1611145970000|2021-01-20 12:32:50|488.21|484.21|488.25|484.25|488.28|484.28|488.21|484.21|9
1611145980000|2021-01-20 12:33:00|488.27|484.27|488.44|484.44|488.47|484.47|488.27|484.27|21
1611145990000|2021-01-20 12:33:10|488.47|484.47|488.48|484.48|488.52|484.52|488.46|484.46|16
1611146000000|2021-01-20 12:33:20|488.49|484.49|488.86|484.86|488.86|484.86|488.49|484.49|22
1611146010000|2021-01-20 12:33:30|488.85|484.85|488.92|484.92|488.96|484.96|488.85|484.85|29
1611146020000|2021-01-20 12:33:40|488.94|484.94|488.88|484.88|488.96|484.96|488.84|484.84|27
1611146030000|2021-01-20 12:33:50|488.92|484.92|489.08|485.08|489.19|485.19|488.92|484.92|23
1611146040000|2021-01-20 12:34:00|489.14|485.14|489.06|485.06|489.2|485.2|489.05|485.05|22
1611146050000|2021-01-20 12:34:10|489.05|485.05|489.09|485.09|489.09|485.09|489.01|485.01|14
1611146060000|2021-01-20 12:34:20|489.06|485.06|488.96|484.96|489.09|485.09|488.92|484.92|23
1611146070000|2021-01-20 12:34:30|488.97|484.97|489.15|485.15|489.18|485.18|488.97|484.97|14
1611146080000|2021-01-20 12:34:40|489.14|485.14|489.11|485.11|489.18|485.18|489.11|485.11|8
1611146090000|2021-01-20 12:34:50|489.12|485.12|489.06|485.06|489.14|485.14|489.06|485.06|17
1611146100000|2021-01-20 12:35:00|489.07|485.07|489.41|485.41|489.41|485.41|489.07|485.07|18
1611146110000|2021-01-20 12:35:10|489.42|485.42|489.76|485.76|489.8|485.8|489.41|485.41|16
1611146120000|2021-01-20 12:35:20|489.79|485.79|489.83|485.83|489.83|485.83|489.76|485.76|18
1611146130000|2021-01-20 12:35:30|489.84|485.84|489.9|485.9|489.91|485.91|489.79|485.79|16
1611146140000|2021-01-20 12:35:40|489.89|485.89|489.94|485.94|489.94|485.94|489.86|485.86|20
1611146150000|2021-01-20 12:35:50|489.93|485.93|490.09|486.09|490.09|486.09|489.92|485.92|26
1611146160000|2021-01-20 12:36:00|490.06|486.06|489.49|485.49|490.06|486.06|489.49|485.49|20
1611146170000|2021-01-20 12:36:10|489.51|485.51|489.13|485.13|489.51|485.51|489.13|485.13|27
1611146180000|2021-01-20 12:36:20|489.12|485.12|488.77|484.77|489.17|485.17|488.76|484.76|20
1611146190000|2021-01-20 12:36:30|488.63|484.63|488.56|484.56|488.64|484.64|488.56|484.56|11
1611146200000|2021-01-20 12:36:40|488.55|484.55|488.54|484.54|488.57|484.57|488.52|484.52|10
1611146210000|2021-01-20 12:36:50|488.53|484.53|488.57|484.57|488.57|484.57|488.53|484.53|18
1611146220000|2021-01-20 12:37:00|488.6|484.6|488.7|484.7|488.97|484.97|488.6|484.6|34
1611146230000|2021-01-20 12:37:10|488.62|484.62|488.45|484.45|488.62|484.62|488.43|484.43|20
1611146240000|2021-01-20 12:37:20|488.42|484.42|488.25|484.25|488.56|484.56|488.23|484.23|31
1611146250000|2021-01-20 12:37:30|488.24|484.24|488.32|484.32|488.36|484.36|488.15|484.15|22
1611146260000|2021-01-20 12:37:40|488.35|484.35|487.87|483.87|488.35|484.35|487.86|483.86|25
1611146270000|2021-01-20 12:37:50|487.86|483.86|487.8|483.8|487.93|483.93|487.8|483.8|22
1611146280000|2021-01-20 12:38:00|487.81|483.81|487.91|483.91|487.91|483.91|487.75|483.75|16
1611146290000|2021-01-20 12:38:10|487.95|483.95|488.83|484.83|488.83|484.83|487.95|483.95|28
1611146300000|2021-01-20 12:38:20|488.84|484.84|488.82|484.82|488.93|484.93|488.52|484.52|34
1611146310000|2021-01-20 12:38:30|488.86|484.86|488.65|484.65|488.86|484.86|488.54|484.54|32
1611146320000|2021-01-20 12:38:40|488.64|484.64|488.99|484.99|488.99|484.99|488.61|484.61|34
1611146330000|2021-01-20 12:38:50|488.92|484.92|488.84|484.84|488.95|484.95|488.76|484.76|27
1611146340000|2021-01-20 12:39:00|488.83|484.83|488.73|484.73|488.87|484.87|488.61|484.61|30
1611146350000|2021-01-20 12:39:10|488.74|484.74|488.5|484.5|488.82|484.82|488.5|484.5|25
1611146360000|2021-01-20 12:39:20|488.53|484.53|488.74|484.74|488.74|484.74|488.53|484.53|16
1611146370000|2021-01-20 12:39:30|488.77|484.77|488.58|484.58|488.77|484.77|488.58|484.58|21
1611146380000|2021-01-20 12:39:40|488.63|484.63|488.84|484.84|488.84|484.84|488.58|484.58|30
1611146390000|2021-01-20 12:39:50|488.82|484.82|488.86|484.86|488.88|484.88|488.8|484.8|13
1611146400000|2021-01-20 12:40:00|488.8|484.8|488.54|484.54|488.81|484.81|488.54|484.54|25
1611146410000|2021-01-20 12:40:10|488.52|484.52|488.48|484.48|488.52|484.52|488.47|484.47|18
1611146420000|2021-01-20 12:40:20|488.49|484.49|488.39|484.39|488.59|484.59|488.39|484.39|20
1611146430000|2021-01-20 12:40:30|488.36|484.36|487.97|483.97|488.36|484.36|487.92|483.92|19
1611146440000|2021-01-20 12:40:40|487.82|483.82|487.76|483.76|487.83|483.83|487.68|483.68|21
1611146450000|2021-01-20 12:40:50|487.75|483.75|487.48|483.48|487.75|483.75|487.45|483.45|17
1611146460000|2021-01-20 12:41:00|487.45|483.45|487.68|483.68|487.71|483.71|487.45|483.45|30
1611146470000|2021-01-20 12:41:10|487.69|483.69|487.44|483.44|487.69|483.69|487.44|483.44|20
1611146480000|2021-01-20 12:41:20|487.45|483.45|487.43|483.43|487.48|483.48|487.39|483.39|21
1611146490000|2021-01-20 12:41:30|487.42|483.42|487.5|483.5|487.54|483.54|487.42|483.42|17
1611146500000|2021-01-20 12:41:40|487.52|483.52|487.5|483.5|487.53|483.53|487.43|483.43|19
1611146510000|2021-01-20 12:41:50|487.46|483.46|487.03|483.03|487.46|483.46|487.01|483.01|22
1611146520000|2021-01-20 12:42:00|487.04|483.04|487.15|483.15|487.15|483.15|486.88|482.88|30
1611146530000|2021-01-20 12:42:10|487.14|483.14|487.58|483.58|487.71|483.71|487.07|483.07|31
1611146540000|2021-01-20 12:42:20|487.57|483.57|487.84|483.84|487.93|483.93|487.54|483.54|28
1611146550000|2021-01-20 12:42:30|487.89|483.89|488|484|488.01|484.01|487.78|483.78|23
1611146560000|2021-01-20 12:42:40|488.01|484.01|487.94|483.94|488.04|484.04|487.7|483.7|27
1611146570000|2021-01-20 12:42:50|487.96|483.96|488.25|484.25|488.27|484.27|487.93|483.93|31
1611146580000|2021-01-20 12:43:00|488.16|484.16|488.13|484.13|488.18|484.18|488.07|484.07|20
1611146590000|2021-01-20 12:43:10|488.14|484.14|488.41|484.41|488.43|484.43|488.11|484.11|26
1611146600000|2021-01-20 12:43:20|488.42|484.42|488.35|484.35|488.42|484.42|488.3|484.3|20
1611146610000|2021-01-20 12:43:30|488.42|484.42|488.28|484.28|488.54|484.54|488.28|484.28|30
1611146620000|2021-01-20 12:43:40|488.3|484.3|488.36|484.36|488.36|484.36|488.27|484.27|13
1611146630000|2021-01-20 12:43:50|488.35|484.35|488.07|484.07|488.35|484.35|488|484|24
1611146640000|2021-01-20 12:44:00|488.13|484.13|488.18|484.18|488.18|484.18|488.06|484.06|20
1611146650000|2021-01-20 12:44:10|488.21|484.21|488.11|484.11|488.29|484.29|488.09|484.09|22
1611146660000|2021-01-20 12:44:20|488.1|484.1|487.98|483.98|488.11|484.11|487.98|483.98|14
1611146670000|2021-01-20 12:44:30|487.93|483.93|487.83|483.83|487.96|483.96|487.83|483.83|9
1611146680000|2021-01-20 12:44:40|487.82|483.82|487.82|483.82|487.83|483.83|487.67|483.67|25
1611146690000|2021-01-20 12:44:50|487.84|483.84|487.83|483.83|488|484|487.83|483.83|18
1611146700000|2021-01-20 12:45:00|487.84|483.84|487.93|483.93|487.94|483.94|487.84|483.84|14
1611146710000|2021-01-20 12:45:10|487.94|483.94|488.31|484.31|488.31|484.31|487.94|483.94|19
1611146720000|2021-01-20 12:45:20|488.3|484.3|488.28|484.28|488.34|484.34|488.19|484.19|22
1611146730000|2021-01-20 12:45:30|488.33|484.33|488.73|484.73|488.74|484.74|488.31|484.31|24
1611146740000|2021-01-20 12:45:40|488.76|484.76|488.65|484.65|488.76|484.76|488.57|484.57|18
1611146750000|2021-01-20 12:45:50|488.64|484.64|488.62|484.62|488.65|484.65|488.62|484.62|8
1611146760000|2021-01-20 12:46:00|488.63|484.63|488.29|484.29|488.65|484.65|488.28|484.28|18
1611146770000|2021-01-20 12:46:10|488.16|484.16|487.96|483.96|488.31|484.31|487.96|483.96|25
1611146780000|2021-01-20 12:46:20|487.97|483.97|488.16|484.16|488.2|484.2|487.89|483.89|23
1611146790000|2021-01-20 12:46:30|488.2|484.2|488.1|484.1|488.21|484.21|488.06|484.06|23
1611146800000|2021-01-20 12:46:40|488.08|484.08|488.2|484.2|488.26|484.26|488.04|484.04|22
1611146810000|2021-01-20 12:46:50|488.21|484.21|488.1|484.1|488.21|484.21|488.08|484.08|15
1611146820000|2021-01-20 12:47:00|488.11|484.11|488.1|484.1|488.13|484.13|488.07|484.07|13
1611146830000|2021-01-20 12:47:10|488.09|484.09|487.68|483.68|488.1|484.1|487.64|483.64|24
1611146840000|2021-01-20 12:47:20|487.67|483.67|487.67|483.67|487.83|483.83|487.62|483.62|24
1611146850000|2021-01-20 12:47:30|487.7|483.7|487.71|483.71|487.89|483.89|487.64|483.64|28
1611146860000|2021-01-20 12:47:40|487.76|483.76|487.19|483.19|487.86|483.86|487.19|483.19|17
1611146870000|2021-01-20 12:47:50|487.18|483.18|486.85|482.85|487.18|483.18|486.85|482.85|29
1611146880000|2021-01-20 12:48:00|486.84|482.84|486.57|482.57|486.84|482.84|486.56|482.56|24
1611146890000|2021-01-20 12:48:10|486.58|482.58|486.47|482.47|486.58|482.58|486.45|482.45|22
1611146900000|2021-01-20 12:48:20|486.45|482.45|486.47|482.47|486.49|482.49|486.42|482.42|19
1611146910000|2021-01-20 12:48:30|486.4|482.4|485.82|481.82|486.4|482.4|485.8|481.8|26
1611146920000|2021-01-20 12:48:40|485.81|481.81|485.82|481.82|485.88|481.88|485.79|481.79|16
1611146930000|2021-01-20 12:48:50|485.79|481.79|485.63|481.63|485.79|481.79|485.61|481.61|17
1611146940000|2021-01-20 12:49:00|485.62|481.62|485.55|481.55|485.63|481.63|485.55|481.55|12
1611146950000|2021-01-20 12:49:10|485.56|481.56|485.52|481.52|485.56|481.56|485.52|481.52|4
1611146960000|2021-01-20 12:49:20|485.48|481.48|485.22|481.22|485.48|481.48|485.06|481.06|25
1611146970000|2021-01-20 12:49:30|485.2|481.2|485.3|481.3|485.3|481.3|485.15|481.15|22
1611146980000|2021-01-20 12:49:40|485.29|481.29|485.3|481.3|485.31|481.31|485.24|481.24|18
1611146990000|2021-01-20 12:49:50|485.29|481.29|485.28|481.28|485.3|481.3|485.27|481.27|10
1611147000000|2021-01-20 12:50:00|485.29|481.29|485.94|481.94|486.05|482.05|485.29|481.29|29
1611147010000|2021-01-20 12:50:10|485.92|481.92|485.86|481.86|486.06|482.06|485.86|481.86|15
1611147020000|2021-01-20 12:50:20|485.88|481.88|486.04|482.04|486.04|482.04|485.66|481.66|22
1611147030000|2021-01-20 12:50:30|485.89|481.89|486.04|482.04|486.1|482.1|485.89|481.89|24
1611147040000|2021-01-20 12:50:40|486.07|482.07|486.15|482.15|486.21|482.21|486.06|482.06|14
1611147050000|2021-01-20 12:50:50|486.3|482.3|486.52|482.52|486.55|482.55|486.3|482.3|12
1611147060000|2021-01-20 12:51:00|486.55|482.55|487.62|483.62|487.62|483.62|486.49|482.49|32
1611147070000|2021-01-20 12:51:10|487.59|483.59|487.73|483.73|487.9|483.9|487.5|483.5|27
1611147080000|2021-01-20 12:51:20|487.69|483.69|487.76|483.76|487.78|483.78|487.57|483.57|27
1611147090000|2021-01-20 12:51:30|487.75|483.75|487.7|483.7|487.75|483.75|487.6|483.6|30
1611147100000|2021-01-20 12:51:40|487.66|483.66|487.7|483.7|487.7|483.7|487.6|483.6|21
1611147110000|2021-01-20 12:51:50|487.69|483.69|487.48|483.48|487.82|483.82|487.48|483.48|34
1611147120000|2021-01-20 12:52:00|487.46|483.46|487.69|483.69|487.71|483.71|487.43|483.43|26
1611147130000|2021-01-20 12:52:10|487.7|483.7|487.73|483.73|487.73|483.73|487.57|483.57|25
1611147140000|2021-01-20 12:52:20|487.75|483.75|487.91|483.91|487.95|483.95|487.74|483.74|22
1611147150000|2021-01-20 12:52:30|487.9|483.9|487.65|483.65|487.91|483.91|487.64|483.64|17
1611147160000|2021-01-20 12:52:40|487.66|483.66|487.53|483.53|487.69|483.69|487.53|483.53|18
1611147170000|2021-01-20 12:52:50|487.52|483.52|487.58|483.58|487.59|483.59|487.34|483.34|27
1611147180000|2021-01-20 12:53:00|487.68|483.68|487.54|483.54|487.68|483.68|487.53|483.53|23
1611147190000|2021-01-20 12:53:10|487.56|483.56|487.84|483.84|487.87|483.87|487.56|483.56|21
1611147200000|2021-01-20 12:53:20|487.81|483.81|487.89|483.89|487.92|483.92|487.79|483.79|20
1611147210000|2021-01-20 12:53:30|487.9|483.9|487.91|483.91|487.95|483.95|487.9|483.9|18
1611147220000|2021-01-20 12:53:40|488.01|484.01|487.8|483.8|488.01|484.01|487.8|483.8|10
1611147230000|2021-01-20 12:53:50|487.74|483.74|487.63|483.63|487.74|483.74|487.56|483.56|19
1611147240000|2021-01-20 12:54:00|487.58|483.58|487.62|483.62|487.62|483.62|487.52|483.52|13
1611147250000|2021-01-20 12:54:10|487.58|483.58|487.65|483.65|487.66|483.66|487.58|483.58|15
1611147260000|2021-01-20 12:54:20|487.67|483.67|487.4|483.4|487.68|483.68|487.4|483.4|16
1611147270000|2021-01-20 12:54:30|487.49|483.49|487.58|483.58|487.66|483.66|487.46|483.46|15
1611147280000|2021-01-20 12:54:40|487.57|483.57|487.52|483.52|487.57|483.57|487.48|483.48|15
1611147290000|2021-01-20 12:54:50|487.51|483.51|487.58|483.58|487.65|483.65|487.47|483.47|14
1611147300000|2021-01-20 12:55:00|487.57|483.57|487.54|483.54|487.62|483.62|487.51|483.51|18
1611147310000|2021-01-20 12:55:10|487.56|483.56|487.49|483.49|487.57|483.57|487.48|483.48|16
1611147320000|2021-01-20 12:55:20|487.48|483.48|486.93|482.93|487.49|483.49|486.92|482.92|25
1611147330000|2021-01-20 12:55:30|486.92|482.92|487.02|483.02|487.03|483.03|486.92|482.92|7
1611147340000|2021-01-20 12:55:40|487.03|483.03|486.96|482.96|487.03|483.03|486.96|482.96|8
1611147350000|2021-01-20 12:55:50|486.97|482.97|486.57|482.57|486.97|482.97|486.55|482.55|26
1611147360000|2021-01-20 12:56:00|486.55|482.55|487.2|483.2|487.2|483.2|486.53|482.53|27
1611147370000|2021-01-20 12:56:10|487.01|483.01|487.11|483.11|487.24|483.24|487.01|483.01|21
1611147380000|2021-01-20 12:56:20|487.1|483.1|486.97|482.97|487.1|483.1|486.91|482.91|20
1611147390000|2021-01-20 12:56:30|486.95|482.95|486.88|482.88|486.95|482.95|486.8|482.8|19
1611147400000|2021-01-20 12:56:40|486.87|482.87|486.85|482.85|486.9|482.9|486.82|482.82|21
1611147410000|2021-01-20 12:56:50|486.83|482.83|486.81|482.81|486.85|482.85|486.79|482.79|16
1611147420000|2021-01-20 12:57:00|486.8|482.8|486.84|482.84|486.85|482.85|486.73|482.73|18
1611147430000|2021-01-20 12:57:10|486.82|482.82|486.99|482.99|486.99|482.99|486.82|482.82|24
1611147440000|2021-01-20 12:57:20|487.08|483.08|487.62|483.62|487.62|483.62|487.08|483.08|31
1611147450000|2021-01-20 12:57:30|487.57|483.57|487.68|483.68|487.75|483.75|487.57|483.57|17
1611147460000|2021-01-20 12:57:40|487.65|483.65|487.41|483.41|487.67|483.67|487.37|483.37|18
1611147470000|2021-01-20 12:57:50|487.42|483.42|487.09|483.09|487.44|483.44|487.09|483.09|19
1611147480000|2021-01-20 12:58:00|487.1|483.1|487.48|483.48|487.64|483.64|487.06|483.06|27
1611147490000|2021-01-20 12:58:10|487.55|483.55|487.83|483.83|487.86|483.86|487.55|483.55|28
1611147500000|2021-01-20 12:58:20|487.84|483.84|487.76|483.76|487.84|483.84|487.75|483.75|18
1611147510000|2021-01-20 12:58:30|487.78|483.78|487.72|483.72|487.78|483.78|487.72|483.72|17
1611147520000|2021-01-20 12:58:40|487.71|483.71|487.73|483.73|487.74|483.74|487.7|483.7|10
1611147530000|2021-01-20 12:58:50|487.72|483.72|487.5|483.5|487.72|483.72|487.38|483.38|20
1611147540000|2021-01-20 12:59:00|487.51|483.51|487.6|483.6|487.6|483.6|487.51|483.51|7
1611147550000|2021-01-20 12:59:10|487.61|483.61|487.53|483.53|487.61|483.61|487.52|483.52|18
1611147560000|2021-01-20 12:59:20|487.52|483.52|487.69|483.69|487.7|483.7|487.4|483.4|25
1611147570000|2021-01-20 12:59:30|487.64|483.64|487.74|483.74|487.76|483.76|487.55|483.55|23
1611147580000|2021-01-20 12:59:40|487.75|483.75|488.01|484.01|488.16|484.16|487.75|483.75|16
1611147590000|2021-01-20 12:59:50|488|484|487.9|483.9|488.09|484.09|487.88|483.88|21
1611147600000|2021-01-20 13:00:00|487.89|483.89|487.95|483.95|488.05|484.05|487.88|483.88|29
1611147610000|2021-01-20 13:00:10|487.96|483.96|488.11|484.11|488.16|484.16|487.96|483.96|22
1611147620000|2021-01-20 13:00:20|488.14|484.14|488.14|484.14|488.19|484.19|488.08|484.08|21
1611147630000|2021-01-20 13:00:30|488.13|484.13|487.69|483.69|488.13|484.13|487.69|483.69|18
1611147640000|2021-01-20 13:00:40|487.65|483.65|487.45|483.45|487.75|483.75|487.44|483.44|26
1611147650000|2021-01-20 13:00:50|487.5|483.5|487.43|483.43|487.5|483.5|487.32|483.32|16
1611147660000|2021-01-20 13:01:00|487.42|483.42|487.16|483.16|487.42|483.42|487.15|483.15|24
1611147670000|2021-01-20 13:01:10|487.15|483.15|487.11|483.11|487.22|483.22|487.11|483.11|18
1611147680000|2021-01-20 13:01:20|487.12|483.12|487.21|483.21|487.21|483.21|487.02|483.02|24
1611147690000|2021-01-20 13:01:30|487.22|483.22|487.31|483.31|487.44|483.44|487.15|483.15|24
1611147700000|2021-01-20 13:01:40|487.38|483.38|487.24|483.24|487.44|483.44|487.24|483.24|17
1611147710000|2021-01-20 13:01:50|487.25|483.25|487.73|483.73|487.79|483.79|487.25|483.25|17
1611147720000|2021-01-20 13:02:00|487.71|483.71|487.55|483.55|487.71|483.71|487.45|483.45|20
1611147730000|2021-01-20 13:02:10|487.58|483.58|487.53|483.53|487.65|483.65|487.5|483.5|21
1611147740000|2021-01-20 13:02:20|487.5|483.5|487.06|483.06|487.56|483.56|487.06|483.06|24
1611147750000|2021-01-20 13:02:30|487.05|483.05|487.06|483.06|487.07|483.07|486.96|482.96|25
1611147760000|2021-01-20 13:02:40|487.07|483.07|486.93|482.93|487.19|483.19|486.93|482.93|23
1611147770000|2021-01-20 13:02:50|486.95|482.95|486.69|482.69|486.95|482.95|486.69|482.69|24
1611147780000|2021-01-20 13:03:00|486.67|482.67|486.77|482.77|486.77|482.77|486.63|482.63|28
1611147790000|2021-01-20 13:03:10|486.75|482.75|487.43|483.43|487.43|483.43|486.75|482.75|22
1611147800000|2021-01-20 13:03:20|487.42|483.42|487.08|483.08|487.42|483.42|486.99|482.99|31
1611147810000|2021-01-20 13:03:30|487.07|483.07|486.76|482.76|487.08|483.08|486.76|482.76|17
1611147820000|2021-01-20 13:03:40|486.78|482.78|486.91|482.91|487.01|483.01|486.78|482.78|25
1611147830000|2021-01-20 13:03:50|486.83|482.83|486.7|482.7|486.86|482.86|486.64|482.64|30
1611147840000|2021-01-20 13:04:00|486.69|482.69|486.92|482.92|486.99|482.99|486.68|482.68|19
1611147850000|2021-01-20 13:04:10|486.93|482.93|487.11|483.11|487.15|483.15|486.93|482.93|12
1611147860000|2021-01-20 13:04:20|487.09|483.09|487.02|483.02|487.09|483.09|487|483|7
1611147870000|2021-01-20 13:04:30|487|483|486.7|482.7|487|483|486.7|482.7|18
1611147880000|2021-01-20 13:04:40|486.72|482.72|486.74|482.74|486.87|482.87|486.71|482.71|19
1611147890000|2021-01-20 13:04:50|486.65|482.65|486.5|482.5|486.67|482.67|486.49|482.49|23
1611147900000|2021-01-20 13:05:00|486.51|482.51|486.17|482.17|486.51|482.51|486.17|482.17|22
1611147910000|2021-01-20 13:05:10|486.12|482.12|485.95|481.95|486.12|482.12|485.92|481.92|24
1611147920000|2021-01-20 13:05:20|485.97|481.97|486.25|482.25|486.27|482.27|485.97|481.97|20
1611147930000|2021-01-20 13:05:30|486.26|482.26|486.05|482.05|486.27|482.27|486.04|482.04|22
1611147940000|2021-01-20 13:05:40|486|482|485.97|481.97|486.08|482.08|485.97|481.97|14
1611147950000|2021-01-20 13:05:50|485.92|481.92|485.9|481.9|485.92|481.92|485.77|481.77|25
1611147960000|2021-01-20 13:06:00|485.89|481.89|485.75|481.75|485.89|481.89|485.75|481.75|12
1611147970000|2021-01-20 13:06:10|485.77|481.77|485.44|481.44|485.77|481.77|485.4|481.4|24
1611147980000|2021-01-20 13:06:20|485.4|481.4|485.24|481.24|485.4|481.4|485.2|481.2|20
1611147990000|2021-01-20 13:06:30|485.26|481.26|485.42|481.42|485.43|481.43|485.22|481.22|20
1611148000000|2021-01-20 13:06:40|485.41|481.41|485.5|481.5|485.5|481.5|485.33|481.33|21
1611148010000|2021-01-20 13:06:50|485.51|481.51|485.54|481.54|485.6|481.6|485.47|481.47|21
1611148020000|2021-01-20 13:07:00|485.55|481.55|485.61|481.61|485.65|481.65|485.51|481.51|17
1611148030000|2021-01-20 13:07:10|485.62|481.62|485.36|481.36|485.62|481.62|485.36|481.36|24
1611148040000|2021-01-20 13:07:20|485.35|481.35|485.27|481.27|485.45|481.45|485.16|481.16|26
1611148050000|2021-01-20 13:07:30|485.26|481.26|485.22|481.22|485.32|481.32|485.18|481.18|23
1611148060000|2021-01-20 13:07:40|485.24|481.24|485.01|481.01|485.24|481.24|485.01|481.01|27
1611148070000|2021-01-20 13:07:50|485.02|481.02|485.08|481.08|485.12|481.12|485|481|19
1611148080000|2021-01-20 13:08:00|485.09|481.09|485.17|481.17|485.22|481.22|485.09|481.09|20
1611148090000|2021-01-20 13:08:10|485.07|481.07|485.1|481.1|485.18|481.18|485.07|481.07|15
1611148100000|2021-01-20 13:08:20|485.09|481.09|485.09|481.09|485.1|481.1|485.07|481.07|9
1611148110000|2021-01-20 13:08:30|485.02|481.02|484.64|480.64|485.04|481.04|484.62|480.62|18
1611148120000|2021-01-20 13:08:40|484.65|480.65|484.64|480.64|484.7|480.7|484.45|480.45|27
1611148130000|2021-01-20 13:08:50|484.65|480.65|484.47|480.47|484.65|480.65|484.46|480.46|24
1611148140000|2021-01-20 13:09:00|484.48|480.48|484.18|480.18|484.5|480.5|484.18|480.18|18
1611148150000|2021-01-20 13:09:10|484.24|480.24|484.25|480.25|484.43|480.43|484.24|480.24|22
1611148160000|2021-01-20 13:09:20|484.24|480.24|484.31|480.31|484.31|480.31|484.15|480.15|20
1611148170000|2021-01-20 13:09:30|484.29|480.29|484.18|480.18|484.29|480.29|484.18|480.18|13
1611148180000|2021-01-20 13:09:40|484.17|480.17|483.34|479.34|484.17|480.17|483.34|479.34|32
1611148190000|2021-01-20 13:09:50|483.37|479.37|482.86|478.86|483.4|479.4|482.86|478.86|32
1611148200000|2021-01-20 13:10:00|482.88|478.88|483.32|479.32|483.32|479.32|482.86|478.86|32
1611148210000|2021-01-20 13:10:10|483.2|479.2|483.38|479.38|483.55|479.55|483.2|479.2|21
1611148220000|2021-01-20 13:10:20|483.47|479.47|483.5|479.5|483.51|479.51|483.38|479.38|14
1611148230000|2021-01-20 13:10:30|483.45|479.45|483.72|479.72|483.88|479.88|483.45|479.45|16
1611148240000|2021-01-20 13:10:40|483.73|479.73|483.59|479.59|483.81|479.81|483.58|479.58|27
1611148250000|2021-01-20 13:10:50|483.67|479.67|483.83|479.83|483.83|479.83|483.53|479.53|25
1611148260000|2021-01-20 13:11:00|483.84|479.84|483.47|479.47|483.84|479.84|483.37|479.37|25
1611148270000|2021-01-20 13:11:10|483.45|479.45|483.75|479.75|483.91|479.91|483.45|479.45|31
1611148280000|2021-01-20 13:11:20|483.78|479.78|484.3|480.3|484.3|480.3|483.72|479.72|18
1611148290000|2021-01-20 13:11:30|484.29|480.29|484.23|480.23|484.39|480.39|484.23|480.23|25
1611148300000|2021-01-20 13:11:40|484.17|480.17|483.9|479.9|484.17|480.17|483.9|479.9|16
1611148310000|2021-01-20 13:11:50|483.89|479.89|483.75|479.75|483.89|479.89|483.75|479.75|14
1611148320000|2021-01-20 13:12:00|483.7|479.7|483.63|479.63|483.71|479.71|483.62|479.62|22
1611148330000|2021-01-20 13:12:10|483.62|479.62|483.77|479.77|483.78|479.78|483.58|479.58|26
1611148340000|2021-01-20 13:12:20|483.82|479.82|483.86|479.86|484|480|483.77|479.77|23
1611148350000|2021-01-20 13:12:30|483.85|479.85|484.11|480.11|484.11|480.11|483.79|479.79|23
1611148360000|2021-01-20 13:12:40|484.07|480.07|484.14|480.14|484.14|480.14|483.93|479.93|23
1611148370000|2021-01-20 13:12:50|484.13|480.13|483.93|479.93|484.13|480.13|483.9|479.9|26
1611148380000|2021-01-20 13:13:00|483.92|479.92|483.91|479.91|484.05|480.05|483.88|479.88|23
1611148390000|2021-01-20 13:13:10|483.88|479.88|483.72|479.72|483.88|479.88|483.66|479.66|21
1611148400000|2021-01-20 13:13:20|483.73|479.73|483.94|479.94|484|480|483.73|479.73|20
1611148410000|2021-01-20 13:13:30|483.95|479.95|484.23|480.23|484.32|480.32|483.92|479.92|19
1611148420000|2021-01-20 13:13:40|484.22|480.22|483.89|479.89|484.24|480.24|483.87|479.87|24
1611148430000|2021-01-20 13:13:50|483.88|479.88|483.83|479.83|483.88|479.88|483.83|479.83|6
1611148440000|2021-01-20 13:14:00|483.79|479.79|483.32|479.32|483.79|479.79|483.23|479.23|29
1611148450000|2021-01-20 13:14:10|483.31|479.31|483.02|479.02|483.36|479.36|483.02|479.02|27
1611148460000|2021-01-20 13:14:20|483.03|479.03|483.01|479.01|483.17|479.17|482.93|478.93|24
1611148470000|2021-01-20 13:14:30|483.03|479.03|483.44|479.44|483.45|479.45|483.01|479.01|28
1611148480000|2021-01-20 13:14:40|483.43|479.43|483.14|479.14|483.43|479.43|483.06|479.06|25
1611148490000|2021-01-20 13:14:50|483.15|479.15|483.09|479.09|483.19|479.19|483.06|479.06|17
1611148500000|2021-01-20 13:15:00|483.08|479.08|482.52|478.52|483.08|479.08|482.47|478.47|32
1611148510000|2021-01-20 13:15:10|482.5|478.5|482.53|478.53|482.64|478.64|482.49|478.49|25
1611148520000|2021-01-20 13:15:20|482.54|478.54|481.67|477.67|482.56|478.56|481.67|477.67|26
1611148530000|2021-01-20 13:15:30|481.43|477.43|481.4|477.4|481.46|477.46|481.32|477.32|21
1611148540000|2021-01-20 13:15:40|481.35|477.35|481.86|477.86|481.93|477.93|481.35|477.35|23
1611148550000|2021-01-20 13:15:50|481.85|477.85|482.16|478.16|482.26|478.26|481.76|477.76|28
1611148560000|2021-01-20 13:16:00|482.24|478.24|483.08|479.08|483.09|479.09|482.14|478.14|29
1611148570000|2021-01-20 13:16:10|483.15|479.15|483.33|479.33|483.41|479.41|483.09|479.09|19
1611148580000|2021-01-20 13:16:20|483.34|479.34|483.36|479.36|483.45|479.45|483.26|479.26|24
1611148590000|2021-01-20 13:16:30|483.26|479.26|483.44|479.44|483.58|479.58|483.26|479.26|18
1611148600000|2021-01-20 13:16:40|483.61|479.61|485.2|481.2|485.22|481.22|483.48|479.48|20
1611148610000|2021-01-20 13:16:50|485.23|481.23|485.89|481.89|485.94|481.94|485.2|481.2|27
1611148620000|2021-01-20 13:17:00|485.9|481.9|485.99|481.99|485.99|481.99|485.76|481.76|22
1611148630000|2021-01-20 13:17:10|485.98|481.98|485.57|481.57|485.98|481.98|485.46|481.46|29
1611148640000|2021-01-20 13:17:20|485.56|481.56|485.66|481.66|485.66|481.66|485.46|481.46|26
1611148650000|2021-01-20 13:17:30|485.61|481.61|485.4|481.4|485.61|481.61|485.3|481.3|20
1611148660000|2021-01-20 13:17:40|485.39|481.39|485.22|481.22|485.5|481.5|485.21|481.21|26
1611148670000|2021-01-20 13:17:50|485.2|481.2|485.09|481.09|485.23|481.23|485.03|481.03|22
1611148680000|2021-01-20 13:18:00|484.97|480.97|485.08|481.08|485.09|481.09|484.97|480.97|22
1611148690000|2021-01-20 13:18:10|485.11|481.11|485.4|481.4|485.42|481.42|485.07|481.07|22
1611148700000|2021-01-20 13:18:20|485.42|481.42|485.31|481.31|485.43|481.43|485.26|481.26|18
1611148710000|2021-01-20 13:18:30|485.3|481.3|484.94|480.94|485.3|481.3|484.94|480.94|29
1611148720000|2021-01-20 13:18:40|484.95|480.95|484.67|480.67|484.95|480.95|484.66|480.66|22
1611148730000|2021-01-20 13:18:50|484.64|480.64|484.43|480.43|484.68|480.68|484.36|480.36|29
1611148740000|2021-01-20 13:19:00|484.47|480.47|484.27|480.27|484.57|480.57|484.27|480.27|21
1611148750000|2021-01-20 13:19:10|484.26|480.26|484.22|480.22|484.29|480.29|484.22|480.22|13
1611148760000|2021-01-20 13:19:20|484.21|480.21|484.14|480.14|484.23|480.23|484.11|480.11|23
1611148770000|2021-01-20 13:19:30|484.18|480.18|483.66|479.66|484.18|480.18|483.66|479.66|21
1611148780000|2021-01-20 13:19:40|483.64|479.64|483.29|479.29|483.64|479.64|483.27|479.27|24
1611148790000|2021-01-20 13:19:50|483.32|479.32|483.4|479.4|483.45|479.45|483.3|479.3|27
1611148800000|2021-01-20 13:20:00|483.41|479.41|483.05|479.05|483.44|479.44|483.05|479.05|32
1611148810000|2021-01-20 13:20:10|483.02|479.02|482.42|478.42|483.02|479.02|482.3|478.3|30
1611148820000|2021-01-20 13:20:20|482.43|478.43|482.43|478.43|482.44|478.44|482.24|478.24|18
1611148830000|2021-01-20 13:20:30|482.42|478.42|482.53|478.53|482.53|478.53|482.41|478.41|15
1611148840000|2021-01-20 13:20:40|482.54|478.54|481.98|477.98|482.54|478.54|481.97|477.97|28
1611148850000|2021-01-20 13:20:50|481.97|477.97|481.84|477.84|482.04|478.04|481.84|477.84|20
1611148860000|2021-01-20 13:21:00|481.83|477.83|481.72|477.72|481.94|477.94|481.55|477.55|33
1611148870000|2021-01-20 13:21:10|481.76|477.76|481.22|477.22|481.81|477.81|481.2|477.2|29
1611148880000|2021-01-20 13:21:20|481.23|477.23|481.04|477.04|481.23|477.23|480.66|476.66|29
1611148890000|2021-01-20 13:21:30|480.99|476.99|480.77|476.77|481.09|477.09|480.42|476.42|32
1611148900000|2021-01-20 13:21:40|480.75|476.75|480.94|476.94|481.07|477.07|480.48|476.48|33
1611148910000|2021-01-20 13:21:50|480.99|476.99|480.84|476.84|481.11|477.11|480.83|476.83|34
1611148920000|2021-01-20 13:22:00|480.79|476.79|481.08|477.08|481.08|477.08|480.79|476.79|25
1611148930000|2021-01-20 13:22:10|481.16|477.16|481.88|477.88|481.88|477.88|481.06|477.06|28
1611148940000|2021-01-20 13:22:20|481.81|477.81|482.03|478.03|482.04|478.04|481.79|477.79|31
1611148950000|2021-01-20 13:22:30|482.08|478.08|481.88|477.88|482.12|478.12|481.88|477.88|27
1611148960000|2021-01-20 13:22:40|481.89|477.89|481.62|477.62|481.9|477.9|481.59|477.59|22
1611148970000|2021-01-20 13:22:50|481.63|477.63|482.25|478.25|482.25|478.25|481.58|477.58|27
1611148980000|2021-01-20 13:23:00|482.24|478.24|481.64|477.64|482.25|478.25|481.62|477.62|28
1611148990000|2021-01-20 13:23:10|481.65|477.65|481.93|477.93|481.94|477.94|481.62|477.62|23
1611149000000|2021-01-20 13:23:20|481.92|477.92|482.24|478.24|482.24|478.24|481.9|477.9|28
1611149010000|2021-01-20 13:23:30|482.22|478.22|482.71|478.71|482.78|478.78|482.22|478.22|31
1611149020000|2021-01-20 13:23:40|482.69|478.69|483.21|479.21|483.24|479.24|482.69|478.69|22
1611149030000|2021-01-20 13:23:50|483.24|479.24|483.71|479.71|483.76|479.76|483.21|479.21|33
1611149040000|2021-01-20 13:24:00|483.59|479.59|483.37|479.37|483.6|479.6|483.27|479.27|37
1611149050000|2021-01-20 13:24:10|483.46|479.46|483.31|479.31|483.49|479.49|483.26|479.26|28
1611149060000|2021-01-20 13:24:20|483.32|479.32|483.45|479.45|483.47|479.47|483.17|479.17|24
1611149070000|2021-01-20 13:24:30|483.47|479.47|483.8|479.8|483.81|479.81|483.41|479.41|26
1611149080000|2021-01-20 13:24:40|483.81|479.81|483.95|479.95|483.95|479.95|483.75|479.75|22
1611149090000|2021-01-20 13:24:50|484|480|483.94|479.94|484.12|480.12|483.94|479.94|23
1611149100000|2021-01-20 13:25:00|483.93|479.93|484.06|480.06|484.06|480.06|483.71|479.71|24
1611149110000|2021-01-20 13:25:10|483.98|479.98|484.73|480.73|484.73|480.73|483.98|479.98|21
1611149120000|2021-01-20 13:25:20|484.82|480.82|485.41|481.41|485.42|481.42|484.73|480.73|26
1611149130000|2021-01-20 13:25:30|485.45|481.45|485.46|481.46|485.55|481.55|485.32|481.32|27
1611149140000|2021-01-20 13:25:40|485.39|481.39|485.67|481.67|485.73|481.73|485.39|481.39|22
1611149150000|2021-01-20 13:25:50|485.61|481.61|485.2|481.2|485.64|481.64|484.81|480.81|30
1611149160000|2021-01-20 13:26:00|485.18|481.18|484.82|480.82|485.27|481.27|484.81|480.81|31
1611149170000|2021-01-20 13:26:10|484.81|480.81|484.51|480.51|484.81|480.81|484.43|480.43|30
1611149180000|2021-01-20 13:26:20|484.46|480.46|484.57|480.57|484.57|480.57|484.45|480.45|19
1611149190000|2021-01-20 13:26:30|484.52|480.52|484.5|480.5|484.63|480.63|484.45|480.45|19
1611149200000|2021-01-20 13:26:40|484.46|480.46|484.56|480.56|484.62|480.62|484.35|480.35|20
1611149210000|2021-01-20 13:26:50|484.55|480.55|484.41|480.41|484.55|480.55|484.39|480.39|11
1611149220000|2021-01-20 13:27:00|484.42|480.42|484.86|480.86|484.86|480.86|484.41|480.41|20
1611149230000|2021-01-20 13:27:10|484.85|480.85|485.22|481.22|485.22|481.22|484.81|480.81|29
1611149240000|2021-01-20 13:27:20|485.23|481.23|485.6|481.6|485.78|481.78|485.23|481.23|22
1611149250000|2021-01-20 13:27:30|485.59|481.59|485.83|481.83|485.84|481.84|485.47|481.47|28
1611149260000|2021-01-20 13:27:40|485.84|481.84|485.42|481.42|485.84|481.84|485.42|481.42|34
1611149270000|2021-01-20 13:27:50|485.41|481.41|485.59|481.59|485.67|481.67|485.38|481.38|30
1611149280000|2021-01-20 13:28:00|485.6|481.6|485.65|481.65|485.77|481.77|485.59|481.59|24
1611149290000|2021-01-20 13:28:10|485.66|481.66|485.56|481.56|485.66|481.66|485.53|481.53|24
1611149300000|2021-01-20 13:28:20|485.57|481.57|485.71|481.71|485.71|481.71|485.53|481.53|18
1611149310000|2021-01-20 13:28:30|485.67|481.67|485.5|481.5|485.76|481.76|485.5|481.5|34
1611149320000|2021-01-20 13:28:40|485.51|481.51|485.56|481.56|485.58|481.58|485.47|481.47|27
1611149330000|2021-01-20 13:28:50|485.57|481.57|485.54|481.54|485.6|481.6|485.43|481.43|27
1611149340000|2021-01-20 13:29:00|485.52|481.52|485.24|481.24|485.55|481.55|485.24|481.24|23
1611149350000|2021-01-20 13:29:10|485.23|481.23|485.54|481.54|485.55|481.55|485.23|481.23|23
1611149360000|2021-01-20 13:29:20|485.56|481.56|485.59|481.59|485.59|481.59|485.53|481.53|24
1611149370000|2021-01-20 13:29:30|485.58|481.58|485.7|481.7|485.7|481.7|485.58|481.58|14
1611149380000|2021-01-20 13:29:40|485.71|481.71|485.59|481.59|485.71|481.71|485.44|481.44|27
1611149390000|2021-01-20 13:29:50|485.7|481.7|485.74|481.74|485.74|481.74|485.61|481.61|28
1611149400000|2021-01-20 13:30:00|485.71|481.71|486.18|482.18|486.18|482.18|485.7|481.7|26
1611149410000|2021-01-20 13:30:10|486.13|482.13|486.81|482.81|486.9|482.9|486.13|482.13|22
1611149420000|2021-01-20 13:30:20|487.12|483.12|487.47|483.47|487.49|483.49|487.1|483.1|26
1611149430000|2021-01-20 13:30:30|487.45|483.45|487.65|483.65|487.65|483.65|487.43|483.43|21
1611149440000|2021-01-20 13:30:40|487.59|483.59|488.39|484.39|488.39|484.39|487.59|483.59|20
1611149450000|2021-01-20 13:30:50|488.28|484.28|488.26|484.26|488.73|484.73|488.06|484.06|29
1611149460000|2021-01-20 13:31:00|488.25|484.25|488.36|484.36|488.5|484.5|488.06|484.06|30
1611149470000|2021-01-20 13:31:10|488.35|484.35|488.09|484.09|488.35|484.35|487.93|483.93|31
1611149480000|2021-01-20 13:31:20|488.04|484.04|488.13|484.13|488.22|484.22|488.04|484.04|23
1611149490000|2021-01-20 13:31:30|488.16|484.16|488.16|484.16|488.31|484.31|488.16|484.16|19
1611149500000|2021-01-20 13:31:40|488.18|484.18|488.25|484.25|488.27|484.27|488.18|484.18|23
1611149510000|2021-01-20 13:31:50|488.27|484.27|488.09|484.09|488.27|484.27|488.08|484.08|25
1611149520000|2021-01-20 13:32:00|488.08|484.08|487.8|483.8|488.08|484.08|487.69|483.69|27
1611149530000|2021-01-20 13:32:10|487.82|483.82|488.19|484.19|488.19|484.19|487.81|483.81|25
1611149540000|2021-01-20 13:32:20|488.18|484.18|488.2|484.2|488.2|484.2|488.11|484.11|22
1611149550000|2021-01-20 13:32:30|488.21|484.21|487.93|483.93|488.21|484.21|487.88|483.88|19
1611149560000|2021-01-20 13:32:40|487.91|483.91|488.07|484.07|488.11|484.11|487.91|483.91|29
1611149570000|2021-01-20 13:32:50|488.06|484.06|487.85|483.85|488.08|484.08|487.85|483.85|19
1611149580000|2021-01-20 13:33:00|487.87|483.87|487.7|483.7|487.87|483.87|487.7|483.7|9
1611149590000|2021-01-20 13:33:10|487.67|483.67|487.34|483.34|487.67|483.67|487.24|483.24|22
1611149600000|2021-01-20 13:33:20|487.33|483.33|487.05|483.05|487.33|483.33|487.05|483.05|23
1611149610000|2021-01-20 13:33:30|487.04|483.04|486.75|482.75|487.04|483.04|486.75|482.75|21
1611149620000|2021-01-20 13:33:40|486.72|482.72|487.27|483.27|487.27|483.27|486.63|482.63|24
1611149630000|2021-01-20 13:33:50|487.26|483.26|487.06|483.06|487.56|483.56|487.06|483.06|19
1611149640000|2021-01-20 13:34:00|487.04|483.04|486.96|482.96|487.04|483.04|486.8|482.8|26
1611149650000|2021-01-20 13:34:10|486.94|482.94|487.22|483.22|487.22|483.22|486.94|482.94|23
1611149660000|2021-01-20 13:34:20|487.19|483.19|487.12|483.12|487.19|483.19|487.07|483.07|17
1611149670000|2021-01-20 13:34:30|487.11|483.11|486.99|482.99|487.12|483.12|486.97|482.97|22
1611149680000|2021-01-20 13:34:40|487|483|487.07|483.07|487.07|483.07|486.98|482.98|10
1611149690000|2021-01-20 13:34:50|487.09|483.09|487.93|483.93|487.93|483.93|487.05|483.05|35
1611149700000|2021-01-20 13:35:00|487.85|483.85|487.86|483.86|488.04|484.04|487.8|483.8|24
1611149710000|2021-01-20 13:35:10|487.78|483.78|487.62|483.62|487.78|483.78|487.61|483.61|24
1611149720000|2021-01-20 13:35:20|487.64|483.64|487.6|483.6|487.69|483.69|487.6|483.6|16
1611149730000|2021-01-20 13:35:30|487.59|483.59|486.96|482.96|487.62|483.62|486.95|482.95|24
1611149740000|2021-01-20 13:35:40|486.93|482.93|486.35|482.35|486.93|482.93|486.35|482.35|26
1611149750000|2021-01-20 13:35:50|486.3|482.3|486.39|482.39|486.45|482.45|486.15|482.15|30
1611149760000|2021-01-20 13:36:00|486.45|482.45|486.46|482.46|486.58|482.58|486.34|482.34|28
1611149770000|2021-01-20 13:36:10|486.44|482.44|486.63|482.63|486.65|482.65|486.43|482.43|30
1611149780000|2021-01-20 13:36:20|486.64|482.64|487.2|483.2|487.21|483.21|486.63|482.63|34
1611149790000|2021-01-20 13:36:30|487.16|483.16|487.69|483.69|487.7|483.7|487.16|483.16|17
1611149800000|2021-01-20 13:36:40|487.68|483.68|487.13|483.13|487.68|483.68|487.13|483.13|17
1611149810000|2021-01-20 13:36:50|487.2|483.2|487.7|483.7|487.71|483.71|487.18|483.18|28
1611149820000|2021-01-20 13:37:00|487.69|483.69|487.72|483.72|487.72|483.72|487.67|483.67|17
1611149830000|2021-01-20 13:37:10|487.74|483.74|488.43|484.43|488.43|484.43|487.74|483.74|24
1611149840000|2021-01-20 13:37:20|488.56|484.56|488.64|484.64|488.64|484.64|488.5|484.5|19
1611149850000|2021-01-20 13:37:30|488.54|484.54|488.87|484.87|488.92|484.92|488.54|484.54|13
1611149860000|2021-01-20 13:37:40|488.93|484.93|488.75|484.75|488.93|484.93|488.71|484.71|23
1611149870000|2021-01-20 13:37:50|488.76|484.76|488.85|484.85|488.85|484.85|488.69|484.69|24
1611149880000|2021-01-20 13:38:00|488.83|484.83|488.49|484.49|488.83|484.83|488.49|484.49|23
1611149890000|2021-01-20 13:38:10|488.45|484.45|488.54|484.54|488.58|484.58|488.45|484.45|24
1611149900000|2021-01-20 13:38:20|488.53|484.53|488.26|484.26|488.53|484.53|488.23|484.23|22
1611149910000|2021-01-20 13:38:30|488.17|484.17|488.33|484.33|488.45|484.45|488.17|484.17|22
1611149920000|2021-01-20 13:38:40|488.46|484.46|488.46|484.46|488.59|484.59|488.27|484.27|23
1611149930000|2021-01-20 13:38:50|488.44|484.44|488.38|484.38|488.55|484.55|488.38|484.38|25
1611149940000|2021-01-20 13:39:00|488.36|484.36|488.35|484.35|488.47|484.47|488.3|484.3|23
1611149950000|2021-01-20 13:39:10|488.34|484.34|488.5|484.5|488.5|484.5|488.26|484.26|23
1611149960000|2021-01-20 13:39:20|488.53|484.53|488.93|484.93|488.93|484.93|488.53|484.53|23
1611149970000|2021-01-20 13:39:30|488.92|484.92|489.42|485.42|489.54|485.54|488.92|484.92|36
1611149980000|2021-01-20 13:39:40|489.37|485.37|489.81|485.81|489.81|485.81|489.36|485.36|29
1611149990000|2021-01-20 13:39:50|489.84|485.84|490.53|486.53|490.67|486.67|489.82|485.82|34
1611150000000|2021-01-20 13:40:00|490.47|486.47|490.6|486.6|490.6|486.6|490.47|486.47|15
1611150010000|2021-01-20 13:40:10|490.61|486.61|490.71|486.71|490.85|486.85|490.61|486.61|27
1611150020000|2021-01-20 13:40:20|490.86|486.86|490.99|486.99|491.04|487.04|490.73|486.73|26
1611150030000|2021-01-20 13:40:30|490.94|486.94|490.87|486.87|490.98|486.98|490.85|486.85|31
1611150040000|2021-01-20 13:40:40|490.9|486.9|490.52|486.52|490.91|486.91|490.52|486.52|25
1611150050000|2021-01-20 13:40:50|490.48|486.48|490.78|486.78|490.79|486.79|490.41|486.41|28
1611150060000|2021-01-20 13:41:00|490.8|486.8|491.01|487.01|491.09|487.09|490.8|486.8|28
1611150070000|2021-01-20 13:41:10|491.02|487.02|490.98|486.98|491.05|487.05|490.98|486.98|25
1611150080000|2021-01-20 13:41:20|490.94|486.94|490.78|486.78|490.94|486.94|490.77|486.77|23
1611150090000|2021-01-20 13:41:30|490.77|486.77|491.06|487.06|491.06|487.06|490.77|486.77|19
1611150100000|2021-01-20 13:41:40|491.04|487.04|491.27|487.27|491.37|487.37|491.01|487.01|32
1611150110000|2021-01-20 13:41:50|491.26|487.26|490.96|486.96|491.32|487.32|490.96|486.96|32
1611150120000|2021-01-20 13:42:00|490.97|486.97|491|487|491.04|487.04|490.95|486.95|24
1611150130000|2021-01-20 13:42:10|491.02|487.02|491.21|487.21|491.21|487.21|491.02|487.02|18
1611150140000|2021-01-20 13:42:20|491.19|487.19|491.29|487.29|491.29|487.29|491.14|487.14|20
1611150150000|2021-01-20 13:42:30|491.27|487.27|491.08|487.08|491.28|487.28|491.08|487.08|21
1611150160000|2021-01-20 13:42:40|491.1|487.1|490.91|486.91|491.12|487.12|490.83|486.83|25
1611150170000|2021-01-20 13:42:50|490.92|486.92|490.28|486.28|490.92|486.92|490.24|486.24|27
1611150180000|2021-01-20 13:43:00|490.31|486.31|490.6|486.6|490.64|486.64|490.31|486.31|28
1611150190000|2021-01-20 13:43:10|490.63|486.63|491.02|487.02|491.04|487.04|490.61|486.61|24
1611150200000|2021-01-20 13:43:20|491.01|487.01|491|487|491.08|487.08|490.86|486.86|25
1611150210000|2021-01-20 13:43:30|490.86|486.86|490.98|486.98|491.03|487.03|490.83|486.83|28
1611150220000|2021-01-20 13:43:40|491.02|487.02|491.16|487.16|491.17|487.17|490.98|486.98|25
1611150230000|2021-01-20 13:43:50|491.23|487.23|491.28|487.28|491.32|487.32|491.16|487.16|21
1611150240000|2021-01-20 13:44:00|491.26|487.26|491.33|487.33|491.36|487.36|491.25|487.25|23
1611150250000|2021-01-20 13:44:10|491.35|487.35|491.34|487.34|491.37|487.37|491.33|487.33|7
1611150260000|2021-01-20 13:44:20|491.33|487.33|491.24|487.24|491.41|487.41|491.24|487.24|16
1611150270000|2021-01-20 13:44:30|491.09|487.09|491|487|491.09|487.09|490.99|486.99|16
1611150280000|2021-01-20 13:44:40|490.97|486.97|491.14|487.14|491.22|487.22|490.95|486.95|22
1611150290000|2021-01-20 13:44:50|491.12|487.12|491.15|487.15|491.32|487.32|491.12|487.12|28
1611150300000|2021-01-20 13:45:00|491.06|487.06|491.4|487.4|491.42|487.42|491.06|487.06|25
1611150310000|2021-01-20 13:45:10|491.37|487.37|491.65|487.65|491.65|487.65|491.37|487.37|17
1611150320000|2021-01-20 13:45:20|491.64|487.64|492.06|488.06|492.06|488.06|491.61|487.61|15
1611150330000|2021-01-20 13:45:30|492.05|488.05|491.95|487.95|492.16|488.16|491.92|487.92|12
1611150340000|2021-01-20 13:45:40|491.94|487.94|491.95|487.95|492.04|488.04|491.81|487.81|22
1611150350000|2021-01-20 13:45:50|491.99|487.99|491.94|487.94|492.06|488.06|491.87|487.87|24
1611150360000|2021-01-20 13:46:00|491.95|487.95|492.1|488.1|492.15|488.15|491.94|487.94|22
1611150370000|2021-01-20 13:46:10|492.08|488.08|492.16|488.16|492.22|488.22|492.03|488.03|21
1611150380000|2021-01-20 13:46:20|492.15|488.15|492.19|488.19|492.24|488.24|492.15|488.15|15
1611150390000|2021-01-20 13:46:30|492.23|488.23|492.05|488.05|492.24|488.24|492|488|19
1611150400000|2021-01-20 13:46:40|492.06|488.06|492.04|488.04|492.14|488.14|491.89|487.89|21
1611150410000|2021-01-20 13:46:50|492.03|488.03|492.05|488.05|492.09|488.09|492|488|21
1611150420000|2021-01-20 13:47:00|492.04|488.04|492.02|488.02|492.07|488.07|491.93|487.93|17
1611150430000|2021-01-20 13:47:10|491.98|487.98|492.05|488.05|492.07|488.07|491.98|487.98|14
1611150440000|2021-01-20 13:47:20|492.03|488.03|492.1|488.1|492.11|488.11|492.02|488.02|19
1611150450000|2021-01-20 13:47:30|492.11|488.11|492.27|488.27|492.29|488.29|492.11|488.11|18
1611150460000|2021-01-20 13:47:40|492.28|488.28|492.35|488.35|492.35|488.35|492.26|488.26|10
1611150470000|2021-01-20 13:47:50|492.3|488.3|492.5|488.5|492.57|488.57|492.3|488.3|22
1611150480000|2021-01-20 13:48:00|492.54|488.54|492.34|488.34|492.57|488.57|492.34|488.34|22
1611150490000|2021-01-20 13:48:10|492.31|488.31|491.99|487.99|492.31|488.31|491.99|487.99|30
1611150500000|2021-01-20 13:48:20|492.02|488.02|492.52|488.52|492.52|488.52|492.02|488.02|19
1611150510000|2021-01-20 13:48:30|492.48|488.48|492.52|488.52|492.58|488.58|492.44|488.44|24
1611150520000|2021-01-20 13:48:40|492.55|488.55|492.49|488.49|492.55|488.55|492.38|488.38|13
1611150530000|2021-01-20 13:48:50|492.57|488.57|492.69|488.69|492.69|488.69|492.42|488.42|23
1611150540000|2021-01-20 13:49:00|492.78|488.78|492.56|488.56|492.81|488.81|492.53|488.53|14
1611150550000|2021-01-20 13:49:10|492.65|488.65|492.9|488.9|492.91|488.91|492.65|488.65|22
1611150560000|2021-01-20 13:49:20|492.89|488.89|492.93|488.93|493.11|489.11|492.89|488.89|19
1611150570000|2021-01-20 13:49:30|492.88|488.88|492.9|488.9|492.9|488.9|492.8|488.8|20
1611150580000|2021-01-20 13:49:40|492.89|488.89|492.84|488.84|493.02|489.02|492.84|488.84|24
1611150590000|2021-01-20 13:49:50|492.78|488.78|492.86|488.86|492.88|488.88|492.56|488.56|26
1611150600000|2021-01-20 13:50:00|492.77|488.77|492.92|488.92|492.94|488.94|492.77|488.77|15
1611150610000|2021-01-20 13:50:10|492.97|488.97|493.13|489.13|493.15|489.15|492.96|488.96|17
1611150620000|2021-01-20 13:50:20|493.14|489.14|493.17|489.17|493.39|489.39|493.08|489.08|22
1611150630000|2021-01-20 13:50:30|493.14|489.14|493.02|489.02|493.18|489.18|493.01|489.01|19
1611150640000|2021-01-20 13:50:40|493.01|489.01|492.94|488.94|493.01|489.01|492.88|488.88|20
1611150650000|2021-01-20 13:50:50|492.98|488.98|493.02|489.02|493.18|489.18|492.98|488.98|18
1611150660000|2021-01-20 13:51:00|493.04|489.04|492.84|488.84|493.14|489.14|492.82|488.82|16
1611150670000|2021-01-20 13:51:10|492.85|488.85|492.83|488.83|492.97|488.97|492.77|488.77|25
1611150680000|2021-01-20 13:51:20|492.81|488.81|493.03|489.03|493.05|489.05|492.81|488.81|25
1611150690000|2021-01-20 13:51:30|493.02|489.02|493|489|493.05|489.05|492.98|488.98|11
1611150700000|2021-01-20 13:51:40|493.01|489.01|493|489|493.02|489.02|492.98|488.98|10
1611150710000|2021-01-20 13:51:50|493.01|489.01|492.85|488.85|493.06|489.06|492.8|488.8|18
1611150720000|2021-01-20 13:52:00|492.81|488.81|493.13|489.13|493.16|489.16|492.81|488.81|23
1611150730000|2021-01-20 13:52:10|493.11|489.11|493.06|489.06|493.12|489.12|493.02|489.02|11
1611150740000|2021-01-20 13:52:20|493.08|489.08|492.93|488.93|493.09|489.09|492.89|488.89|20
1611150750000|2021-01-20 13:52:30|492.94|488.94|492.94|488.94|493.04|489.04|492.91|488.91|17
1611150760000|2021-01-20 13:52:40|492.93|488.93|492.59|488.59|492.93|488.93|492.59|488.59|13
1611150770000|2021-01-20 13:52:50|492.58|488.58|492.46|488.46|492.59|488.59|492.43|488.43|23
1611150780000|2021-01-20 13:53:00|492.45|488.45|492.47|488.47|492.48|488.48|492.4|488.4|17
1611150790000|2021-01-20 13:53:10|492.39|488.39|492.15|488.15|492.41|488.41|492.15|488.15|24
1611150800000|2021-01-20 13:53:20|492.13|488.13|492.24|488.24|492.32|488.32|492.11|488.11|27
1611150810000|2021-01-20 13:53:30|492.25|488.25|492.22|488.22|492.51|488.51|492.2|488.2|28
1611150820000|2021-01-20 13:53:40|492.25|488.25|492.41|488.41|492.41|488.41|492.24|488.24|22
1611150830000|2021-01-20 13:53:50|492.42|488.42|492.58|488.58|492.69|488.69|492.41|488.41|26
1611150840000|2021-01-20 13:54:00|492.68|488.68|492.99|488.99|493.24|489.24|492.66|488.66|27
1611150850000|2021-01-20 13:54:10|492.96|488.96|493.21|489.21|493.21|489.21|492.84|488.84|26
1611150860000|2021-01-20 13:54:20|493.19|489.19|492.9|488.9|493.2|489.2|492.84|488.84|23
1611150870000|2021-01-20 13:54:30|492.91|488.91|492.8|488.8|492.92|488.92|492.8|488.8|20
1611150880000|2021-01-20 13:54:40|492.73|488.73|492.58|488.58|492.76|488.76|492.57|488.57|25
1611150890000|2021-01-20 13:54:50|492.6|488.6|492.54|488.54|492.6|488.6|492.51|488.51|15
1611150900000|2021-01-20 13:55:00|492.55|488.55|492.97|488.97|493.04|489.04|492.55|488.55|22
1611150910000|2021-01-20 13:55:10|492.98|488.98|492.99|488.99|493.01|489.01|492.94|488.94|11
1611150920000|2021-01-20 13:55:20|492.97|488.97|492.98|488.98|492.99|488.99|492.87|488.87|21
1611150930000|2021-01-20 13:55:30|492.94|488.94|492.82|488.82|493.01|489.01|492.82|488.82|19
1611150940000|2021-01-20 13:55:40|492.83|488.83|492.94|488.94|492.96|488.96|492.74|488.74|21
1611150950000|2021-01-20 13:55:50|492.92|488.92|492.79|488.79|492.98|488.98|492.78|488.78|19
1611150960000|2021-01-20 13:56:00|492.8|488.8|492.82|488.82|492.84|488.84|492.8|488.8|12
1611150970000|2021-01-20 13:56:10|492.81|488.81|492.57|488.57|492.84|488.84|492.57|488.57|21
1611150980000|2021-01-20 13:56:20|492.59|488.59|492.35|488.35|492.6|488.6|492.35|488.35|23
1611150990000|2021-01-20 13:56:30|492.33|488.33|492.35|488.35|492.44|488.44|492.33|488.33|20
1611151000000|2021-01-20 13:56:40|492.37|488.37|492.97|488.97|493.01|489.01|492.35|488.35|30
1611151010000|2021-01-20 13:56:50|492.88|488.88|492.59|488.59|492.9|488.9|492.59|488.59|20
1611151020000|2021-01-20 13:57:00|492.58|488.58|492.48|488.48|492.58|488.58|492.39|488.39|19
1611151030000|2021-01-20 13:57:10|492.45|488.45|492.83|488.83|492.95|488.95|492.41|488.41|21
1611151040000|2021-01-20 13:57:20|492.84|488.84|493.05|489.05|493.05|489.05|492.84|488.84|6
1611151050000|2021-01-20 13:57:30|493.02|489.02|492.69|488.69|493.02|489.02|492.59|488.59|26
1611151060000|2021-01-20 13:57:40|492.7|488.7|492.54|488.54|492.72|488.72|492.54|488.54|13
1611151070000|2021-01-20 13:57:50|492.55|488.55|492.39|488.39|492.55|488.55|492.37|488.37|14
1611151080000|2021-01-20 13:58:00|492.38|488.38|492.26|488.26|492.4|488.4|492.21|488.21|22
1611151090000|2021-01-20 13:58:10|492.19|488.19|492.43|488.43|492.43|488.43|492.19|488.19|17
1611151100000|2021-01-20 13:58:20|492.37|488.37|492.33|488.33|492.48|488.48|492.32|488.32|8
1611151110000|2021-01-20 13:58:30|492.44|488.44|492.63|488.63|492.82|488.82|492.44|488.44|22
1611151120000|2021-01-20 13:58:40|492.62|488.62|492.8|488.8|492.8|488.8|492.62|488.62|14
1611151130000|2021-01-20 13:58:50|492.77|488.77|492.96|488.96|492.99|488.99|492.77|488.77|15
1611151140000|2021-01-20 13:59:00|492.95|488.95|492.79|488.79|492.96|488.96|492.78|488.78|22
1611151150000|2021-01-20 13:59:10|492.75|488.75|492.82|488.82|492.87|488.87|492.75|488.75|19
1611151160000|2021-01-20 13:59:20|492.77|488.77|492.9|488.9|492.9|488.9|492.77|488.77|15
1611151170000|2021-01-20 13:59:30|492.89|488.89|492.93|488.93|493.01|489.01|492.89|488.89|14
1611151180000|2021-01-20 13:59:40|492.97|488.97|492.95|488.95|492.97|488.97|492.92|488.92|8
1611151190000|2021-01-20 13:59:50|492.91|488.91|492.99|488.99|492.99|488.99|492.91|488.91|6
1611151200000|2021-01-20 14:00:00|492.98|488.98|492.68|488.68|492.99|488.99|492.61|488.61|26
1611151210000|2021-01-20 14:00:10|492.67|488.67|492.31|488.31|492.68|488.68|492.31|488.31|19
1611151220000|2021-01-20 14:00:20|492.36|488.36|492.61|488.61|492.78|488.78|492.26|488.26|21
1611151230000|2021-01-20 14:00:30|492.6|488.6|492.87|488.87|492.9|488.9|492.6|488.6|15
1611151240000|2021-01-20 14:00:40|492.88|488.88|492.8|488.8|492.91|488.91|492.73|488.73|24
1611151250000|2021-01-20 14:00:50|492.82|488.82|492.85|488.85|492.91|488.91|492.81|488.81|16
1611151260000|2021-01-20 14:01:00|492.86|488.86|493.06|489.06|493.06|489.06|492.85|488.85|19
1611151270000|2021-01-20 14:01:10|493.07|489.07|493.09|489.09|493.09|489.09|493.01|489.01|14
1611151280000|2021-01-20 14:01:20|493.08|489.08|493.28|489.28|493.28|489.28|493.08|489.08|17
1611151290000|2021-01-20 14:01:30|493.48|489.48|493.61|489.61|493.61|489.61|493.48|489.48|14
1611151300000|2021-01-20 14:01:40|493.6|489.6|493.48|489.48|493.69|489.69|493.48|489.48|19
1611151310000|2021-01-20 14:01:50|493.49|489.49|493.48|489.48|493.53|489.53|493.44|489.44|15
1611151320000|2021-01-20 14:02:00|493.47|489.47|493.39|489.39|493.47|489.47|493.15|489.15|27
1611151330000|2021-01-20 14:02:10|493.36|489.36|493.32|489.32|493.43|489.43|493.32|489.32|20
1611151340000|2021-01-20 14:02:20|493.26|489.26|493.26|489.26|493.33|489.33|493.21|489.21|25
1611151350000|2021-01-20 14:02:30|493.27|489.27|493.36|489.36|493.39|489.39|493.27|489.27|13
1611151360000|2021-01-20 14:02:40|493.37|489.37|493.34|489.34|493.37|489.37|493.28|489.28|14
1611151370000|2021-01-20 14:02:50|493.32|489.32|493.43|489.43|493.52|489.52|493.32|489.32|15
1611151380000|2021-01-20 14:03:00|493.42|489.42|493.43|489.43|493.49|489.49|493.41|489.41|23
1611151390000|2021-01-20 14:03:10|493.48|489.48|493.53|489.53|493.53|489.53|493.48|489.48|7
1611151400000|2021-01-20 14:03:20|493.54|489.54|493.4|489.4|493.54|489.54|493.4|489.4|14
1611151410000|2021-01-20 14:03:30|493.42|489.42|493.4|489.4|493.44|489.44|493.37|489.37|16
1611151420000|2021-01-20 14:03:40|493.41|489.41|493.36|489.36|493.54|489.54|493.36|489.36|14
1611151430000|2021-01-20 14:03:50|493.34|489.34|493.24|489.24|493.36|489.36|493.24|489.24|16
1611151440000|2021-01-20 14:04:00|493.25|489.25|493.17|489.17|493.25|489.25|493.15|489.15|15
1611151450000|2021-01-20 14:04:10|493.15|489.15|493.21|489.21|493.23|489.23|493.14|489.14|12
1611151460000|2021-01-20 14:04:20|493.19|489.19|493.17|489.17|493.2|489.2|493.16|489.16|11
1611151470000|2021-01-20 14:04:30|493.18|489.18|493.04|489.04|493.19|489.19|493.03|489.03|7
1611151480000|2021-01-20 14:04:40|493.03|489.03|492.9|488.9|493.07|489.07|492.82|488.82|20
1611151490000|2021-01-20 14:04:50|492.89|488.89|492.53|488.53|492.91|488.91|492.53|488.53|28
1611151500000|2021-01-20 14:05:00|492.52|488.52|492.84|488.84|492.85|488.85|492.49|488.49|26
1611151510000|2021-01-20 14:05:10|492.83|488.83|492.76|488.76|492.92|488.92|492.76|488.76|21
1611151520000|2021-01-20 14:05:20|492.77|488.77|492.88|488.88|492.88|488.88|492.77|488.77|18
1611151530000|2021-01-20 14:05:30|492.8|488.8|492.43|488.43|492.8|488.8|492.35|488.35|27
1611151540000|2021-01-20 14:05:40|492.41|488.41|492.44|488.44|492.5|488.5|492.41|488.41|16
1611151550000|2021-01-20 14:05:50|492.43|488.43|492.22|488.22|492.44|488.44|492.22|488.22|17
1611151560000|2021-01-20 14:06:00|492.21|488.21|492.29|488.29|492.3|488.3|492.13|488.13|19
1611151570000|2021-01-20 14:06:10|492.27|488.27|492.32|488.32|492.69|488.69|492.25|488.25|29
1611151580000|2021-01-20 14:06:20|492.26|488.26|492.11|488.11|492.27|488.27|492.08|488.08|14
1611151590000|2021-01-20 14:06:30|492.1|488.1|492.09|488.09|492.1|488.1|492.09|488.09|2
1611151600000|2021-01-20 14:06:40|492.08|488.08|491.99|487.99|492.1|488.1|491.9|487.9|21
1611151610000|2021-01-20 14:06:50|491.96|487.96|491.39|487.39|491.97|487.97|491.38|487.38|28
1611151620000|2021-01-20 14:07:00|491.4|487.4|491.59|487.59|491.59|487.59|491.36|487.36|23
1611151630000|2021-01-20 14:07:10|491.57|487.57|491.94|487.94|492|488|491.57|487.57|30
1611151640000|2021-01-20 14:07:20|491.93|487.93|491.72|487.72|491.96|487.96|491.72|487.72|28
1611151650000|2021-01-20 14:07:30|491.73|487.73|491.92|487.92|492.08|488.08|491.72|487.72|29
1611151660000|2021-01-20 14:07:40|491.9|487.9|491.88|487.88|491.97|487.97|491.83|487.83|23
1611151670000|2021-01-20 14:07:50|491.86|487.86|491.65|487.65|491.89|487.89|491.54|487.54|27
1611151680000|2021-01-20 14:08:00|491.68|487.68|491.8|487.8|491.84|487.84|491.65|487.65|14
1611151690000|2021-01-20 14:08:10|491.86|487.86|491.99|487.99|492.02|488.02|491.86|487.86|17
1611151700000|2021-01-20 14:08:20|492.03|488.03|492.06|488.06|492.12|488.12|492.02|488.02|17
1611151710000|2021-01-20 14:08:30|492.03|488.03|491.83|487.83|492.06|488.06|491.81|487.81|25
1611151720000|2021-01-20 14:08:40|491.86|487.86|491.96|487.96|492.1|488.1|491.86|487.86|29
1611151730000|2021-01-20 14:08:50|491.97|487.97|492.01|488.01|492.01|488.01|491.89|487.89|22
1611151740000|2021-01-20 14:09:00|491.98|487.98|492.1|488.1|492.25|488.25|491.98|487.98|25
1611151750000|2021-01-20 14:09:10|492.17|488.17|492.33|488.33|492.48|488.48|492.12|488.12|21
1611151760000|2021-01-20 14:09:20|492.29|488.29|492.39|488.39|492.39|488.39|492.27|488.27|22
1611151770000|2021-01-20 14:09:30|492.38|488.38|492.41|488.41|492.44|488.44|492.34|488.34|11
1611151780000|2021-01-20 14:09:40|492.37|488.37|492.13|488.13|492.38|488.38|492.12|488.12|17
1611151790000|2021-01-20 14:09:50|492.14|488.14|492.26|488.26|492.26|488.26|492.14|488.14|5
1611151800000|2021-01-20 14:10:00|492.25|488.25|492.02|488.02|492.27|488.27|491.99|487.99|25
1611151810000|2021-01-20 14:10:10|491.98|487.98|491.96|487.96|491.98|487.98|491.85|487.85|13
1611151820000|2021-01-20 14:10:20|491.98|487.98|492.2|488.2|492.21|488.21|491.98|487.98|16
1611151830000|2021-01-20 14:10:30|492.16|488.16|491.95|487.95|492.19|488.19|491.91|487.91|17
1611151840000|2021-01-20 14:10:40|491.99|487.99|492.13|488.13|492.17|488.17|491.91|487.91|19
1611151850000|2021-01-20 14:10:50|492.14|488.14|492.1|488.1|492.17|488.17|492.06|488.06|13
1611151860000|2021-01-20 14:11:00|492.13|488.13|492.18|488.18|492.18|488.18|492.09|488.09|10
1611151870000|2021-01-20 14:11:10|492.19|488.19|492.63|488.63|492.63|488.63|492.19|488.19|22
1611151880000|2021-01-20 14:11:20|492.58|488.58|493.21|489.21|493.22|489.22|492.51|488.51|21
1611151890000|2021-01-20 14:11:30|493.23|489.23|493.28|489.28|493.31|489.31|493.13|489.13|26
1611151900000|2021-01-20 14:11:40|493.31|489.31|493.29|489.29|493.32|489.32|493.19|489.19|17
1611151910000|2021-01-20 14:11:50|493.34|489.34|493.81|489.81|493.82|489.82|493.34|489.34|20
1611151920000|2021-01-20 14:12:00|493.78|489.78|493.81|489.81|493.82|489.82|493.77|489.77|9
1611151930000|2021-01-20 14:12:10|493.82|489.82|493.74|489.74|493.82|489.82|493.71|489.71|20
1611151940000|2021-01-20 14:12:20|493.73|489.73|493.73|489.73|493.74|489.74|493.68|489.68|14
1611151950000|2021-01-20 14:12:30|493.74|489.74|493.73|489.73|493.74|489.74|493.46|489.46|16
1611151960000|2021-01-20 14:12:40|493.77|489.77|494.16|490.16|494.16|490.16|493.77|489.77|22
1611151970000|2021-01-20 14:12:50|494.21|490.21|494.16|490.16|494.25|490.25|494.09|490.09|24
1611151980000|2021-01-20 14:13:00|494.12|490.12|494.09|490.09|494.23|490.23|494.05|490.05|21
1611151990000|2021-01-20 14:13:10|494.08|490.08|494.04|490.04|494.08|490.08|493.99|489.99|18
1611152000000|2021-01-20 14:13:20|494.01|490.01|494.14|490.14|494.14|490.14|493.94|489.94|17
1611152010000|2021-01-20 14:13:30|494.13|490.13|493.2|489.2|494.13|490.13|493.16|489.16|35
1611152020000|2021-01-20 14:13:40|493.16|489.16|493.33|489.33|493.39|489.39|493.12|489.12|25
1611152030000|2021-01-20 14:13:50|493.48|489.48|493.61|489.61|493.72|489.72|493.46|489.46|30
1611152040000|2021-01-20 14:14:00|493.6|489.6|493.49|489.49|493.6|489.6|493.38|489.38|30
1611152050000|2021-01-20 14:14:10|493.5|489.5|493.42|489.42|493.5|489.5|493.39|489.39|23
1611152060000|2021-01-20 14:14:20|493.43|489.43|493.14|489.14|493.44|489.44|493.14|489.14|17
1611152070000|2021-01-20 14:14:30|493.12|489.12|492.93|488.93|493.18|489.18|492.93|488.93|18
1611152080000|2021-01-20 14:14:40|492.99|488.99|492.8|488.8|492.99|488.99|492.8|488.8|13
1611152090000|2021-01-20 14:14:50|492.79|488.79|492.43|488.43|492.79|488.79|492.43|488.43|20
1611152100000|2021-01-20 14:15:00|492.44|488.44|492.54|488.54|492.65|488.65|492.41|488.41|27
1611152110000|2021-01-20 14:15:10|492.53|488.53|492.51|488.51|492.56|488.56|492.42|488.42|22
1611152120000|2021-01-20 14:15:20|492.48|488.48|492.51|488.51|492.6|488.6|492.48|488.48|17
1611152130000|2021-01-20 14:15:30|492.52|488.52|492.54|488.54|492.55|488.55|492.52|488.52|10
1611152140000|2021-01-20 14:15:40|492.56|488.56|492.28|488.28|492.56|488.56|492.27|488.27|20
1611152150000|2021-01-20 14:15:50|492.27|488.27|492.3|488.3|492.37|488.37|492.27|488.27|13
1611152160000|2021-01-20 14:16:00|492.14|488.14|492.28|488.28|492.28|488.28|492.05|488.05|25
1611152170000|2021-01-20 14:16:10|492.29|488.29|492.11|488.11|492.29|488.29|491.94|487.94|21
1611152180000|2021-01-20 14:16:20|492.12|488.12|492.19|488.19|492.21|488.21|492.12|488.12|13
1611152190000|2021-01-20 14:16:30|492.21|488.21|492.2|488.2|492.21|488.21|492.13|488.13|8
1611152200000|2021-01-20 14:16:40|492.19|488.19|492.19|488.19|492.21|488.21|492.19|488.19|8
1611152210000|2021-01-20 14:16:50|492.2|488.2|492.22|488.22|492.26|488.26|492.2|488.2|8
1611152220000|2021-01-20 14:17:00|492.23|488.23|492.14|488.14|492.23|488.23|492.11|488.11|9
1611152240000|2021-01-20 14:17:20|492.13|488.13|492.39|488.39|492.39|488.39|492.06|488.06|20
1611152250000|2021-01-20 14:17:30|492.4|488.4|492.69|488.69|492.72|488.72|492.4|488.4|18
1611152260000|2021-01-20 14:17:40|492.72|488.72|492.63|488.63|492.77|488.77|492.63|488.63|17
1611152270000|2021-01-20 14:17:50|492.64|488.64|492.48|488.48|492.89|488.89|492.48|488.48|20
1611152280000|2021-01-20 14:18:00|492.49|488.49|492.79|488.79|492.89|488.89|492.44|488.44|29
1611152290000|2021-01-20 14:18:10|492.77|488.77|492.65|488.65|492.77|488.77|492.62|488.62|10
1611152300000|2021-01-20 14:18:20|492.76|488.76|492.47|488.47|492.76|488.76|492.46|488.46|12
1611152310000|2021-01-20 14:18:30|492.48|488.48|492.42|488.42|492.48|488.48|492.38|488.38|20
1611152320000|2021-01-20 14:18:40|492.44|488.44|492.41|488.41|492.44|488.44|492.36|488.36|11
1611152330000|2021-01-20 14:18:50|492.39|488.39|492.23|488.23|492.39|488.39|492.23|488.23|14
1611152340000|2021-01-20 14:19:00|492.17|488.17|492.18|488.18|492.19|488.19|492.11|488.11|12
1611152350000|2021-01-20 14:19:10|492.19|488.19|492.12|488.12|492.21|488.21|492.12|488.12|8
1611152360000|2021-01-20 14:19:20|492.11|488.11|491.86|487.86|492.11|488.11|491.82|487.82|27
1611152370000|2021-01-20 14:19:30|491.87|487.87|491.47|487.47|491.87|487.87|491.46|487.46|17
1611152380000|2021-01-20 14:19:40|491.48|487.48|491.58|487.58|491.61|487.61|491.47|487.47|16
1611152390000|2021-01-20 14:19:50|491.59|487.59|491.42|487.42|491.59|487.59|491.42|487.42|22
1611152400000|2021-01-20 14:20:00|491.4|487.4|491.43|487.43|491.44|487.44|491.33|487.33|11
1611152410000|2021-01-20 14:20:10|491.46|487.46|491.71|487.71|491.71|487.71|491.46|487.46|26
1611152420000|2021-01-20 14:20:20|491.67|487.67|491.57|487.57|491.67|487.67|491.55|487.55|18
1611152430000|2021-01-20 14:20:30|491.58|487.58|491.58|487.58|491.6|487.6|491.57|487.57|7
1611152440000|2021-01-20 14:20:40|491.59|487.59|491.53|487.53|491.65|487.65|491.45|487.45|25
1611152450000|2021-01-20 14:20:50|491.52|487.52|491.69|487.69|491.69|487.69|491.3|487.3|21
1611152460000|2021-01-20 14:21:00|491.71|487.71|491.55|487.55|491.71|487.71|491.52|487.52|23
1611152470000|2021-01-20 14:21:10|491.53|487.53|492.08|488.08|492.11|488.11|491.35|487.35|28
1611152480000|2021-01-20 14:21:20|492.09|488.09|492.14|488.14|492.15|488.15|492.06|488.06|25
1611152490000|2021-01-20 14:21:30|492.15|488.15|491.93|487.93|492.15|488.15|491.93|487.93|17
1611152500000|2021-01-20 14:21:40|491.94|487.94|491.84|487.84|491.96|487.96|491.81|487.81|15
1611152510000|2021-01-20 14:21:50|491.81|487.81|491.47|487.47|491.81|487.81|491.46|487.46|25
1611152520000|2021-01-20 14:22:00|491.46|487.46|491.55|487.55|491.58|487.58|491.46|487.46|18
1611152530000|2021-01-20 14:22:10|491.56|487.56|491.53|487.53|491.58|487.58|491.48|487.48|16
1611152540000|2021-01-20 14:22:20|491.54|487.54|491.59|487.59|491.66|487.66|491.53|487.53|8
1611152550000|2021-01-20 14:22:30|491.69|487.69|491.97|487.97|492.04|488.04|491.69|487.69|10
1611152560000|2021-01-20 14:22:40|491.98|487.98|491.81|487.81|491.98|487.98|491.74|487.74|27
1611152570000|2021-01-20 14:22:50|491.82|487.82|491.41|487.41|491.82|487.82|491.4|487.4|29
1611152580000|2021-01-20 14:23:00|491.39|487.39|491.51|487.51|491.53|487.53|491.38|487.38|21
1611152590000|2021-01-20 14:23:10|491.49|487.49|491.56|487.56|491.58|487.58|491.42|487.42|24
1611152600000|2021-01-20 14:23:20|491.54|487.54|491.51|487.51|491.55|487.55|491.48|487.48|16
1611152610000|2021-01-20 14:23:30|491.52|487.52|491.48|487.48|491.52|487.52|491.46|487.46|15
1611152620000|2021-01-20 14:23:40|491.47|487.47|491.4|487.4|491.5|487.5|491.36|487.36|15
1611152630000|2021-01-20 14:23:50|491.36|487.36|490.85|486.85|491.37|487.37|490.84|486.84|28
1611152640000|2021-01-20 14:24:00|490.84|486.84|490.7|486.7|490.84|486.84|490.58|486.58|19
1611152650000|2021-01-20 14:24:10|490.73|486.73|490.97|486.97|490.97|486.97|490.72|486.72|13
1611152660000|2021-01-20 14:24:20|490.9|486.9|490.85|486.85|490.91|486.91|490.83|486.83|8
1611152670000|2021-01-20 14:24:30|490.93|486.93|491.56|487.56|491.6|487.6|490.85|486.85|29
1611152680000|2021-01-20 14:24:40|491.57|487.57|491.52|487.52|491.64|487.64|491.49|487.49|18
1611152690000|2021-01-20 14:24:50|491.5|487.5|491.6|487.6|491.7|487.7|491.5|487.5|27
1611152700000|2021-01-20 14:25:00|491.58|487.58|491.88|487.88|491.9|487.9|491.58|487.58|27
1611152710000|2021-01-20 14:25:10|491.75|487.75|491.9|487.9|492.08|488.08|491.75|487.75|17
1611152720000|2021-01-20 14:25:20|492.07|488.07|492.69|488.69|492.77|488.77|491.9|487.9|15
1611152730000|2021-01-20 14:25:30|492.77|488.77|492.83|488.83|492.85|488.85|492.7|488.7|18
1611152740000|2021-01-20 14:25:40|493.11|489.11|493.08|489.08|493.16|489.16|492.98|488.98|23
1611152750000|2021-01-20 14:25:50|493.07|489.07|493.04|489.04|493.1|489.1|492.87|488.87|25
1611152760000|2021-01-20 14:26:00|493.07|489.07|493.08|489.08|493.25|489.25|493|489|28
1611152770000|2021-01-20 14:26:10|493.1|489.1|493.01|489.01|493.19|489.19|492.96|488.96|27
1611152780000|2021-01-20 14:26:20|493|489|492.97|488.97|493.01|489.01|492.88|488.88|25
1611152790000|2021-01-20 14:26:30|492.96|488.96|492.83|488.83|492.98|488.98|492.82|488.82|20
1611152800000|2021-01-20 14:26:40|492.82|488.82|492.81|488.81|492.82|488.82|492.73|488.73|22
1611152810000|2021-01-20 14:26:50|492.82|488.82|492.78|488.78|492.84|488.84|492.77|488.77|17
1611152820000|2021-01-20 14:27:00|492.77|488.77|492.8|488.8|492.83|488.83|492.74|488.74|21
1611152830000|2021-01-20 14:27:10|492.81|488.81|493.06|489.06|493.2|489.2|492.77|488.77|28
1611152840000|2021-01-20 14:27:20|493.04|489.04|492.77|488.77|493.11|489.11|492.76|488.76|26
1611152850000|2021-01-20 14:27:30|492.76|488.76|492.5|488.5|492.77|488.77|492.47|488.47|27
1611152860000|2021-01-20 14:27:40|492.49|488.49|492.51|488.51|492.53|488.53|492.46|488.46|18
1611152870000|2021-01-20 14:27:50|492.5|488.5|492.27|488.27|492.5|488.5|492.25|488.25|31
1611152880000|2021-01-20 14:28:00|492.3|488.3|492.51|488.51|492.52|488.52|492.16|488.16|33
1611152890000|2021-01-20 14:28:10|492.52|488.52|492.76|488.76|492.76|488.76|492.5|488.5|22
1611152900000|2021-01-20 14:28:20|492.78|488.78|492.96|488.96|492.97|488.97|492.76|488.76|19
1611152910000|2021-01-20 14:28:30|492.95|488.95|492.87|488.87|492.96|488.96|492.84|488.84|18
1611152920000|2021-01-20 14:28:40|492.86|488.86|492.8|488.8|492.88|488.88|492.71|488.71|22
1611152930000|2021-01-20 14:28:50|492.79|488.79|492.82|488.82|492.82|488.82|492.76|488.76|15
1611152940000|2021-01-20 14:29:00|492.83|488.83|493.49|489.49|493.53|489.53|492.82|488.82|21
1611152950000|2021-01-20 14:29:10|493.43|489.43|493.43|489.43|493.47|489.47|493.37|489.37|20
1611152960000|2021-01-20 14:29:20|493.42|489.42|493.06|489.06|493.43|489.43|493.05|489.05|24
1611152970000|2021-01-20 14:29:30|493.05|489.05|493.35|489.35|493.35|489.35|492.85|488.85|27
1611152980000|2021-01-20 14:29:40|493.41|489.41|492.92|488.92|493.41|489.41|492.92|488.92|24
1611152990000|2021-01-20 14:29:50|492.93|488.93|493|489|493.02|489.02|492.93|488.93|20
1611153000000|2021-01-20 14:30:00|493.02|489.02|492.92|488.92|493.02|489.02|492.86|488.86|20
1611153010000|2021-01-20 14:30:10|492.91|488.91|492.71|488.71|492.92|488.92|492.7|488.7|22
1611153020000|2021-01-20 14:30:20|492.84|488.84|492.78|488.78|492.86|488.86|492.75|488.75|18
1611153030000|2021-01-20 14:30:30|492.77|488.77|492.63|488.63|492.78|488.78|492.63|488.63|20
1611153040000|2021-01-20 14:30:40|492.64|488.64|492.57|488.57|492.64|488.64|492.56|488.56|15
1611153050000|2021-01-20 14:30:50|492.56|488.56|492.65|488.65|492.65|488.65|492.56|488.56|16
1611153060000|2021-01-20 14:31:00|492.61|488.61|492.7|488.7|492.74|488.74|492.61|488.61|19
1611153070000|2021-01-20 14:31:10|492.72|488.72|492.67|488.67|492.72|488.72|492.6|488.6|20
1611153080000|2021-01-20 14:31:20|492.66|488.66|492.77|488.77|492.77|488.77|492.61|488.61|17
1611153090000|2021-01-20 14:31:30|492.72|488.72|492.78|488.78|492.8|488.8|492.63|488.63|18
1611153100000|2021-01-20 14:31:40|492.83|488.83|492.82|488.82|492.85|488.85|492.68|488.68|17
1611153110000|2021-01-20 14:31:50|492.77|488.77|492.8|488.8|492.85|488.85|492.69|488.69|27
1611153120000|2021-01-20 14:32:00|492.82|488.82|492.76|488.76|492.87|488.87|492.71|488.71|20
1611153130000|2021-01-20 14:32:10|492.73|488.73|492.83|488.83|492.89|488.89|492.73|488.73|12
1611153140000|2021-01-20 14:32:20|492.84|488.84|492.75|488.75|492.85|488.85|492.71|488.71|16
1611153150000|2021-01-20 14:32:30|492.76|488.76|492.78|488.78|492.81|488.81|492.76|488.76|13
1611153160000|2021-01-20 14:32:40|492.79|488.79|492.72|488.72|492.8|488.8|492.71|488.71|17
1611153170000|2021-01-20 14:32:50|492.71|488.71|492.49|488.49|492.71|488.71|492.45|488.45|20
1611153180000|2021-01-20 14:33:00|492.51|488.51|492.54|488.54|492.57|488.57|492.44|488.44|24
1611153190000|2021-01-20 14:33:10|492.51|488.51|492.57|488.57|492.67|488.67|492.51|488.51|21
1611153200000|2021-01-20 14:33:20|492.58|488.58|492.41|488.41|492.58|488.58|492.39|488.39|19
1611153210000|2021-01-20 14:33:30|492.39|488.39|492.37|488.37|492.41|488.41|492.16|488.16|25
1611153220000|2021-01-20 14:33:40|492.38|488.38|492.33|488.33|492.39|488.39|492.32|488.32|13
1611153230000|2021-01-20 14:33:50|492.19|488.19|492.12|488.12|492.19|488.19|492.03|488.03|20
1611153240000|2021-01-20 14:34:00|492.07|488.07|491.63|487.63|492.07|488.07|491.63|487.63|24
1611153250000|2021-01-20 14:34:10|491.6|487.6|491.56|487.56|491.66|487.66|491.55|487.55|25
1611153260000|2021-01-20 14:34:20|491.6|487.6|491.52|487.52|491.61|487.61|491.48|487.48|18
1611153270000|2021-01-20 14:34:30|491.53|487.53|491.32|487.32|491.55|487.55|491.28|487.28|23
1611153280000|2021-01-20 14:34:40|491.3|487.3|491.32|487.32|491.4|487.4|491.28|487.28|25
1611153290000|2021-01-20 14:34:50|491.34|487.34|491.28|487.28|491.38|487.38|491.27|487.27|14
1611153300000|2021-01-20 14:35:00|491.26|487.26|491.72|487.72|491.75|487.75|491.26|487.26|26
1611153310000|2021-01-20 14:35:10|491.77|487.77|491.48|487.48|491.77|487.77|491.48|487.48|26
1611153320000|2021-01-20 14:35:20|491.49|487.49|491.48|487.48|491.5|487.5|491.46|487.46|28
1611153330000|2021-01-20 14:35:30|491.47|487.47|491.59|487.59|491.74|487.74|491.46|487.46|20
1611153340000|2021-01-20 14:35:40|491.58|487.58|491.57|487.57|491.59|487.59|491.57|487.57|4
1611153350000|2021-01-20 14:35:50|491.56|487.56|491.57|487.57|491.58|487.58|491.56|487.56|8
1611153360000|2021-01-20 14:36:00|491.58|487.58|491.99|487.99|492.14|488.14|491.58|487.58|23
1611153370000|2021-01-20 14:36:10|491.98|487.98|491.64|487.64|491.99|487.99|491.63|487.63|15
1611153380000|2021-01-20 14:36:20|491.65|487.65|491.71|487.71|491.75|487.75|491.64|487.64|14
1611153390000|2021-01-20 14:36:30|491.69|487.69|491.62|487.62|491.72|487.72|491.62|487.62|18
1611153400000|2021-01-20 14:36:40|491.61|487.61|491.56|487.56|491.61|487.61|491.32|487.32|23
1611153410000|2021-01-20 14:36:50|491.58|487.58|491.22|487.22|491.59|487.59|491.21|487.21|21
1611153420000|2021-01-20 14:37:00|491.21|487.21|491.43|487.43|491.57|487.57|491.21|487.21|25
1611153430000|2021-01-20 14:37:10|491.41|487.41|491.65|487.65|491.66|487.66|491.41|487.41|20
1611153440000|2021-01-20 14:37:20|491.63|487.63|491.52|487.52|491.63|487.63|491.49|487.49|13
1611153450000|2021-01-20 14:37:30|491.47|487.47|491.2|487.2|491.47|487.47|491.16|487.16|17
1611153460000|2021-01-20 14:37:40|491.18|487.18|491.13|487.13|491.18|487.18|491.08|487.08|22
1611153470000|2021-01-20 14:37:50|491.16|487.16|491.08|487.08|491.21|487.21|491.02|487.02|18
1611153480000|2021-01-20 14:38:00|491.09|487.09|490.61|486.61|491.09|487.09|490.61|486.61|22
1611153490000|2021-01-20 14:38:10|490.52|486.52|490.72|486.72|490.81|486.81|490.45|486.45|25
1611153500000|2021-01-20 14:38:20|490.7|486.7|490.72|486.72|490.74|486.74|490.68|486.68|18
1611153510000|2021-01-20 14:38:30|490.7|486.7|490.55|486.55|490.72|486.72|490.55|486.55|20
1611153520000|2021-01-20 14:38:40|490.56|486.56|490.5|486.5|490.57|486.57|490.48|486.48|8
1611153530000|2021-01-20 14:38:50|490.51|486.51|490.5|486.5|490.51|486.51|490.47|486.47|11
1611153540000|2021-01-20 14:39:00|490.51|486.51|490.27|486.27|490.51|486.51|490.19|486.19|20
1611153550000|2021-01-20 14:39:10|490.25|486.25|490.16|486.16|490.26|486.26|490.15|486.15|16
1611153560000|2021-01-20 14:39:20|490.13|486.13|489.73|485.73|490.13|486.13|489.73|485.73|18
1611153570000|2021-01-20 14:39:30|489.76|485.76|489.99|485.99|489.99|485.99|489.76|485.76|12
1611153580000|2021-01-20 14:39:40|490|486|489.91|485.91|490.01|486.01|489.87|485.87|14
1611153590000|2021-01-20 14:39:50|489.92|485.92|489.86|485.86|489.98|485.98|489.86|485.86|8
1611153600000|2021-01-20 14:40:00|489.87|485.87|490.03|486.03|490.07|486.07|489.81|485.81|22
1611153610000|2021-01-20 14:40:10|490.05|486.05|490.01|486.01|490.1|486.1|489.96|485.96|14
1611153620000|2021-01-20 14:40:20|490.02|486.02|490.19|486.19|490.23|486.23|490.02|486.02|14
1611153630000|2021-01-20 14:40:30|490.21|486.21|490.1|486.1|490.22|486.22|490.06|486.06|6
1611153640000|2021-01-20 14:40:40|490.12|486.12|490.11|486.11|490.12|486.12|489.98|485.98|12
1611153650000|2021-01-20 14:40:50|490.13|486.13|490.17|486.17|490.19|486.19|490.1|486.1|14
1611153660000|2021-01-20 14:41:00|490.18|486.18|489.82|485.82|490.18|486.18|489.8|485.8|19
1611153670000|2021-01-20 14:41:10|489.8|485.8|489.54|485.54|489.8|485.8|489.48|485.48|16
1611153680000|2021-01-20 14:41:20|489.55|485.55|489.25|485.25|489.58|485.58|489.24|485.24|20
1611153690000|2021-01-20 14:41:30|489.24|485.24|489.17|485.17|489.38|485.38|489.11|485.11|19
1611153700000|2021-01-20 14:41:40|489.13|485.13|489.15|485.15|489.46|485.46|489.13|485.13|26
1611153710000|2021-01-20 14:41:50|489.11|485.11|489.12|485.12|489.14|485.14|489.08|485.08|7
1611153720000|2021-01-20 14:42:00|489.09|485.09|489.08|485.08|489.17|485.17|489|485|14
1611153730000|2021-01-20 14:42:10|489.09|485.09|488.91|484.91|489.09|485.09|488.85|484.85|15
1611153740000|2021-01-20 14:42:20|488.9|484.9|489|485|489.06|485.06|488.87|484.87|17
1611153750000|2021-01-20 14:42:30|489.01|485.01|489.02|485.02|489.02|485.02|489.01|485.01|4
1611153760000|2021-01-20 14:42:40|489.03|485.03|489.01|485.01|489.09|485.09|488.96|484.96|12
1611153770000|2021-01-20 14:42:50|489.02|485.02|489.15|485.15|489.15|485.15|489.02|485.02|6
1611153780000|2021-01-20 14:43:00|489.13|485.13|489.25|485.25|489.25|485.25|488.91|484.91|15
1611153790000|2021-01-20 14:43:10|489.33|485.33|489.34|485.34|489.34|485.34|489.33|485.33|2
1611153800000|2021-01-20 14:43:20|489.35|485.35|489.23|485.23|489.36|485.36|489.19|485.19|8
1611153810000|2021-01-20 14:43:30|489.24|485.24|488.97|484.97|489.3|485.3|488.97|484.97|10
1611153820000|2021-01-20 14:43:40|488.94|484.94|488.88|484.88|489|485|488.88|484.88|8
1611153830000|2021-01-20 14:43:50|488.87|484.87|488.73|484.73|488.87|484.87|488.73|484.73|10
1611153840000|2021-01-20 14:44:00|488.74|484.74|488.91|484.91|488.91|484.91|488.72|484.72|14
1611153850000|2021-01-20 14:44:10|488.95|484.95|489.25|485.25|489.45|485.45|488.91|484.91|21
1611153860000|2021-01-20 14:44:20|489.48|485.48|489.72|485.72|489.72|485.72|489.38|485.38|19
1611153870000|2021-01-20 14:44:30|489.67|485.67|489.76|485.76|489.76|485.76|489.67|485.67|8
1611153880000|2021-01-20 14:44:40|489.73|485.73|489.78|485.78|489.78|485.78|489.73|485.73|3
1611153890000|2021-01-20 14:44:50|490.09|486.09|490.27|486.27|490.29|486.29|490.03|486.03|17
1611153900000|2021-01-20 14:45:00|490.23|486.23|490.39|486.39|490.42|486.42|490.23|486.23|25
1611153910000|2021-01-20 14:45:10|490.38|486.38|490.82|486.82|490.83|486.83|490.38|486.38|16
1611153920000|2021-01-20 14:45:20|490.81|486.81|490.38|486.38|490.83|486.83|490.29|486.29|18
1611153930000|2021-01-20 14:45:30|490.4|486.4|490.91|486.91|491.06|487.06|490.4|486.4|22
1611153940000|2021-01-20 14:45:40|490.81|486.81|490.88|486.88|490.91|486.91|490.75|486.75|28
1611153950000|2021-01-20 14:45:50|490.89|486.89|490.83|486.83|490.95|486.95|490.82|486.82|21
1611153960000|2021-01-20 14:46:00|490.82|486.82|490.6|486.6|490.82|486.82|490.6|486.6|17
1611153970000|2021-01-20 14:46:10|490.58|486.58|490.73|486.73|490.8|486.8|490.58|486.58|24
1611153980000|2021-01-20 14:46:20|490.74|486.74|490.56|486.56|490.75|486.75|490.55|486.55|13
1611153990000|2021-01-20 14:46:30|490.55|486.55|490.04|486.04|490.55|486.55|490.03|486.03|27
1611154000000|2021-01-20 14:46:40|489.97|485.97|489.89|485.89|490.06|486.06|489.81|485.81|23
1611154010000|2021-01-20 14:46:50|489.9|485.9|489.79|485.79|489.9|485.9|489.78|485.78|16
1611154020000|2021-01-20 14:47:00|489.78|485.78|489.77|485.77|489.78|485.78|489.74|485.74|13
1611154030000|2021-01-20 14:47:10|489.76|485.76|489.72|485.72|489.78|485.78|489.72|485.72|7
1611154040000|2021-01-20 14:47:20|489.7|485.7|489.83|485.83|489.83|485.83|489.7|485.7|10
1611154050000|2021-01-20 14:47:30|489.8|485.8|489.84|485.84|489.84|485.84|489.8|485.8|6
1611154060000|2021-01-20 14:47:40|489.83|485.83|489.75|485.75|489.83|485.83|489.69|485.69|15
1611154070000|2021-01-20 14:47:50|489.73|485.73|489.7|485.7|489.88|485.88|489.66|485.66|14
1611154080000|2021-01-20 14:48:00|489.64|485.64|489.76|485.76|489.81|485.81|489.64|485.64|12
1611154090000|2021-01-20 14:48:10|489.77|485.77|489.77|485.77|489.79|485.79|489.69|485.69|16
1611154100000|2021-01-20 14:48:20|489.73|485.73|489.77|485.77|489.78|485.78|489.72|485.72|11
1611154110000|2021-01-20 14:48:30|489.78|485.78|489.81|485.81|489.82|485.82|489.68|485.68|12
1611154120000|2021-01-20 14:48:40|489.79|485.79|490.21|486.21|490.25|486.25|489.75|485.75|31
1611154130000|2021-01-20 14:48:50|490.23|486.23|491.05|487.05|491.45|487.45|490.23|486.23|29
1611154140000|2021-01-20 14:49:00|491.18|487.18|491.54|487.54|491.55|487.55|491.03|487.03|22
1611154150000|2021-01-20 14:49:10|491.57|487.57|491.53|487.53|491.58|487.58|491.47|487.47|24
1611154160000|2021-01-20 14:49:20|491.49|487.49|491.49|487.49|491.52|487.52|491.31|487.31|25
1611154170000|2021-01-20 14:49:30|491.41|487.41|491.35|487.35|491.41|487.41|491.34|487.34|14
1611154180000|2021-01-20 14:49:40|491.3|487.3|491.22|487.22|491.31|487.31|491.04|487.04|33
1611154190000|2021-01-20 14:49:50|491.21|487.21|490.81|486.81|491.21|487.21|490.81|486.81|26
1611154200000|2021-01-20 14:50:00|490.82|486.82|490.82|486.82|490.9|486.9|490.8|486.8|11
1611154210000|2021-01-20 14:50:10|490.83|486.83|490.82|486.82|490.83|486.83|490.81|486.81|5
1611154220000|2021-01-20 14:50:20|490.81|486.81|490.81|486.81|490.88|486.88|490.79|486.79|19
1611154230000|2021-01-20 14:50:30|490.79|486.79|490.66|486.66|490.86|486.86|490.6|486.6|19
1611154240000|2021-01-20 14:50:40|490.67|486.67|490.27|486.27|490.67|486.67|490.27|486.27|29
1611154250000|2021-01-20 14:50:50|490.23|486.23|489.96|485.96|490.24|486.24|489.86|485.86|29
1611154260000|2021-01-20 14:51:00|489.95|485.95|489.82|485.82|490.11|486.11|489.79|485.79|14
1611154270000|2021-01-20 14:51:10|489.76|485.76|490.18|486.18|490.25|486.25|489.76|485.76|23
1611154280000|2021-01-20 14:51:20|490.19|486.19|489.71|485.71|490.2|486.2|489.71|485.71|22
1611154290000|2021-01-20 14:51:30|489.72|485.72|489.63|485.63|489.8|485.8|489.63|485.63|21
1611154300000|2021-01-20 14:51:40|489.64|485.64|489.71|485.71|489.75|485.75|489.64|485.64|20
1611154310000|2021-01-20 14:51:50|489.7|485.7|489.58|485.58|489.7|485.7|489.41|485.41|17
1611154320000|2021-01-20 14:52:00|489.57|485.57|489.5|485.5|489.59|485.59|489.5|485.5|18
1611154330000|2021-01-20 14:52:10|489.52|485.52|489.67|485.67|489.7|485.7|489.5|485.5|23
1611154340000|2021-01-20 14:52:20|489.66|485.66|489.49|485.49|489.68|485.68|489.49|485.49|18
1611154350000|2021-01-20 14:52:30|489.51|485.51|489.54|485.54|489.65|485.65|489.51|485.51|18
1611154360000|2021-01-20 14:52:40|489.53|485.53|489.57|485.57|489.6|485.6|489.53|485.53|22
1611154370000|2021-01-20 14:52:50|489.59|485.59|489.68|485.68|489.68|485.68|489.5|485.5|20
1611154380000|2021-01-20 14:53:00|489.67|485.67|489.9|485.9|489.9|485.9|489.61|485.61|17
1611154390000|2021-01-20 14:53:10|489.91|485.91|489.93|485.93|490|486|489.9|485.9|14
1611154400000|2021-01-20 14:53:20|489.94|485.94|489.68|485.68|489.94|485.94|489.67|485.67|19
1611154410000|2021-01-20 14:53:30|489.74|485.74|489.74|485.74|489.79|485.79|489.68|485.68|22
1611154420000|2021-01-20 14:53:40|489.78|485.78|489.8|485.8|489.86|485.86|489.7|485.7|16
1611154430000|2021-01-20 14:53:50|489.78|485.78|489.95|485.95|489.95|485.95|489.78|485.78|12
1611154440000|2021-01-20 14:54:00|489.92|485.92|489.9|485.9|489.98|485.98|489.87|485.87|16
1611154450000|2021-01-20 14:54:10|489.89|485.89|489.96|485.96|489.96|485.96|489.87|485.87|9
1611154460000|2021-01-20 14:54:20|489.97|485.97|489.91|485.91|490.01|486.01|489.9|485.9|14
1611154470000|2021-01-20 14:54:30|489.92|485.92|489.83|485.83|489.92|485.92|489.76|485.76|14
1611154480000|2021-01-20 14:54:40|489.82|485.82|489.8|485.8|489.84|485.84|489.79|485.79|18
1611154490000|2021-01-20 14:54:50|489.81|485.81|489.57|485.57|489.82|485.82|489.52|485.52|17
1611154500000|2021-01-20 14:55:00|489.5|485.5|489.47|485.47|489.53|485.53|489.34|485.34|22
1611154510000|2021-01-20 14:55:10|489.51|485.51|489.44|485.44|489.64|485.64|489.43|485.43|22
1611154520000|2021-01-20 14:55:20|489.45|485.45|489.42|485.42|489.49|485.49|489.42|485.42|14
1611154530000|2021-01-20 14:55:30|489.41|485.41|489.31|485.31|489.42|485.42|489.28|485.28|15
1611154540000|2021-01-20 14:55:40|489.29|485.29|489.11|485.11|489.37|485.37|489|485|23
1611154550000|2021-01-20 14:55:50|489.06|485.06|488.73|484.73|489.06|485.06|488.69|484.69|21
1611154560000|2021-01-20 14:56:00|488.6|484.6|488.54|484.54|488.66|484.66|488.5|484.5|15
1611154570000|2021-01-20 14:56:10|488.52|484.52|488.47|484.47|488.56|484.56|488.47|484.47|8
1611154580000|2021-01-20 14:56:20|488.46|484.46|488.2|484.2|488.48|484.48|488.2|484.2|12
1611154590000|2021-01-20 14:56:30|488.21|484.21|487.92|483.92|488.49|484.49|487.89|483.89|26
1611154600000|2021-01-20 14:56:40|487.91|483.91|487.8|483.8|487.94|483.94|487.58|483.58|31
1611154610000|2021-01-20 14:56:50|487.81|483.81|487.52|483.52|487.81|483.81|487.51|483.51|21
1611154620000|2021-01-20 14:57:00|487.51|483.51|487.75|483.75|487.97|483.97|487.51|483.51|23
1611154630000|2021-01-20 14:57:10|487.76|483.76|487.44|483.44|487.76|483.76|487.44|483.44|25
1611154640000|2021-01-20 14:57:20|487.43|483.43|487.52|483.52|487.55|483.55|487.43|483.43|19
1611154650000|2021-01-20 14:57:30|487.47|483.47|487.55|483.55|487.58|483.58|487.45|483.45|31
1611154660000|2021-01-20 14:57:40|487.57|483.57|487.9|483.9|487.9|483.9|487.42|483.42|26
1611154670000|2021-01-20 14:57:50|487.89|483.89|487.65|483.65|487.89|483.89|487.65|483.65|26
1611154680000|2021-01-20 14:58:00|487.63|483.63|487.71|483.71|487.72|483.72|487.63|483.63|21
1611154690000|2021-01-20 14:58:10|487.68|483.68|487.77|483.77|487.8|483.8|487.67|483.67|15
1611154700000|2021-01-20 14:58:20|487.76|483.76|487.95|483.95|487.96|483.96|487.76|483.76|21
1611154710000|2021-01-20 14:58:30|487.97|483.97|488.21|484.21|488.26|484.26|487.96|483.96|23
1611154720000|2021-01-20 14:58:40|488.22|484.22|488.1|484.1|488.24|484.24|488.1|484.1|21
1611154730000|2021-01-20 14:58:50|487.97|483.97|488|484|488.02|484.02|487.96|483.96|13
1611154740000|2021-01-20 14:59:00|487.99|483.99|487.67|483.67|488.01|484.01|487.64|483.64|20
1611154750000|2021-01-20 14:59:10|487.7|483.7|487.83|483.83|487.85|483.85|487.7|483.7|13
1611154760000|2021-01-20 14:59:20|487.85|483.85|487.93|483.93|487.93|483.93|487.81|483.81|20
1611154770000|2021-01-20 14:59:30|487.92|483.92|487.75|483.75|487.92|483.92|487.72|483.72|19
1611154780000|2021-01-20 14:59:40|487.72|483.72|487.77|483.77|487.77|483.77|487.7|483.7|12
1611154790000|2021-01-20 14:59:50|487.78|483.78|488.03|484.03|488.03|484.03|487.78|483.78|14
1611154800000|2021-01-20 15:00:00|487.97|483.97|488.06|484.06|488.09|484.09|487.97|483.97|7
1611154810000|2021-01-20 15:00:10|488.11|484.11|488.29|484.29|488.37|484.37|488.1|484.1|23
1611154820000|2021-01-20 15:00:20|488.3|484.3|488.69|484.69|488.69|484.69|488.28|484.28|18
1611154830000|2021-01-20 15:00:30|488.7|484.7|489.28|485.28|489.34|485.34|488.7|484.7|26
1611154840000|2021-01-20 15:00:40|489.23|485.23|489.34|485.34|489.43|485.43|489.23|485.23|20
1611154850000|2021-01-20 15:00:50|489.32|485.32|489.88|485.88|489.88|485.88|489.08|485.08|24
1611154860000|2021-01-20 15:01:00|489.92|485.92|489.71|485.71|489.92|485.92|489.63|485.63|27
1611154870000|2021-01-20 15:01:10|489.72|485.72|489.97|485.97|490|486|489.72|485.72|32
1611154880000|2021-01-20 15:01:20|489.96|485.96|489.91|485.91|490.03|486.03|489.82|485.82|15
1611154890000|2021-01-20 15:01:30|489.88|485.88|489.72|485.72|489.88|485.88|489.54|485.54|30
1611154900000|2021-01-20 15:01:40|489.76|485.76|489.36|485.36|489.76|485.76|489.33|485.33|27
1611154910000|2021-01-20 15:01:50|489.37|485.37|488.55|484.55|489.37|485.37|488.46|484.46|30
1611154920000|2021-01-20 15:02:00|488.58|484.58|488.61|484.61|488.68|484.68|488.37|484.37|33
1611154930000|2021-01-20 15:02:10|488.59|484.59|488.29|484.29|488.61|484.61|488.28|484.28|20
1611154940000|2021-01-20 15:02:20|488.28|484.28|488.38|484.38|488.52|484.52|488.28|484.28|28
1611154950000|2021-01-20 15:02:30|488.39|484.39|488.37|484.37|488.39|484.39|488.23|484.23|30
1611154960000|2021-01-20 15:02:40|488.35|484.35|487.94|483.94|488.37|484.37|487.92|483.92|21
1611154970000|2021-01-20 15:02:50|487.96|483.96|487.74|483.74|487.96|483.96|487.72|483.72|20
1611154980000|2021-01-20 15:03:00|487.75|483.75|488.41|484.41|488.41|484.41|487.75|483.75|28
1611154990000|2021-01-20 15:03:10|488.4|484.4|488.77|484.77|488.89|484.89|488.4|484.4|30
1611155000000|2021-01-20 15:03:20|488.78|484.78|488.91|484.91|488.94|484.94|488.72|484.72|24
1611155010000|2021-01-20 15:03:30|488.93|484.93|488.83|484.83|489.07|485.07|488.82|484.82|25
1611155020000|2021-01-20 15:03:40|488.82|484.82|489.07|485.07|489.09|485.09|488.81|484.81|21
1611155030000|2021-01-20 15:03:50|489.09|485.09|488.85|484.85|489.09|485.09|488.8|484.8|26
1611155040000|2021-01-20 15:04:00|488.86|484.86|488.99|484.99|489.16|485.16|488.86|484.86|29
1611155050000|2021-01-20 15:04:10|488.98|484.98|489.32|485.32|489.44|485.44|488.98|484.98|27
1611155060000|2021-01-20 15:04:20|489.28|485.28|489.38|485.38|489.4|485.4|489.21|485.21|16
1611155070000|2021-01-20 15:04:30|489.34|485.34|489.25|485.25|489.34|485.34|489.08|485.08|24
1611155080000|2021-01-20 15:04:40|489.26|485.26|489.22|485.22|489.28|485.28|489.13|485.13|20
1611155090000|2021-01-20 15:04:50|489.2|485.2|489.16|485.16|489.22|485.22|489.1|485.1|18
1611155100000|2021-01-20 15:05:00|489.15|485.15|488.47|484.47|489.15|485.15|488.47|484.47|23
1611155110000|2021-01-20 15:05:10|488.44|484.44|488.35|484.35|488.44|484.44|488.2|484.2|29
1611155120000|2021-01-20 15:05:20|488.38|484.38|488.48|484.48|488.48|484.48|488.28|484.28|18
1611155130000|2021-01-20 15:05:30|488.51|484.51|488.84|484.84|488.85|484.85|488.49|484.49|27
1611155140000|2021-01-20 15:05:40|488.7|484.7|488.54|484.54|488.77|484.77|488.37|484.37|31
1611155150000|2021-01-20 15:05:50|488.51|484.51|488.5|484.5|488.54|484.54|488.44|484.44|15
1611155160000|2021-01-20 15:06:00|488.49|484.49|488.41|484.41|488.51|484.51|488.37|484.37|22
1611155170000|2021-01-20 15:06:10|488.38|484.38|488.47|484.47|488.51|484.51|488.38|484.38|13
1611155180000|2021-01-20 15:06:20|488.48|484.48|488.89|484.89|488.89|484.89|488.35|484.35|29
1611155190000|2021-01-20 15:06:30|488.9|484.9|489.08|485.08|489.34|485.34|488.83|484.83|24
1611155200000|2021-01-20 15:06:40|489.06|485.06|489.08|485.08|489.24|485.24|488.97|484.97|25
1611155210000|2021-01-20 15:06:50|489.07|485.07|488.86|484.86|489.19|485.19|488.85|484.85|24
1611155220000|2021-01-20 15:07:00|488.87|484.87|488.77|484.77|488.99|484.99|488.76|484.76|23
1611155230000|2021-01-20 15:07:10|488.74|484.74|489.02|485.02|489.02|485.02|488.74|484.74|18
1611155240000|2021-01-20 15:07:20|489.03|485.03|488.84|484.84|489.05|485.05|488.84|484.84|20
1611155250000|2021-01-20 15:07:30|488.83|484.83|488.85|484.85|488.89|484.89|488.82|484.82|18
1611155260000|2021-01-20 15:07:40|488.83|484.83|488.38|484.38|488.83|484.83|488.37|484.37|16
1611155270000|2021-01-20 15:07:50|488.42|484.42|488.27|484.27|488.44|484.44|488.26|484.26|20
1611155280000|2021-01-20 15:08:00|488.28|484.28|488.22|484.22|488.3|484.3|488.14|484.14|13
1611155290000|2021-01-20 15:08:10|488.24|484.24|488.3|484.3|488.35|484.35|488.22|484.22|17
1611155300000|2021-01-20 15:08:20|488.32|484.32|488.43|484.43|488.43|484.43|488.28|484.28|18
1611155310000|2021-01-20 15:08:30|488.46|484.46|488.5|484.5|488.68|484.68|488.46|484.46|19
1611155320000|2021-01-20 15:08:40|488.51|484.51|488.2|484.2|488.61|484.61|488.2|484.2|25
1611155330000|2021-01-20 15:08:50|488.13|484.13|488.16|484.16|488.21|484.21|488.13|484.13|9
1611155340000|2021-01-20 15:09:00|488.17|484.17|488.07|484.07|488.28|484.28|488.06|484.06|25
1611155350000|2021-01-20 15:09:10|488.06|484.06|487.88|483.88|488.06|484.06|487.82|483.82|22
1611155360000|2021-01-20 15:09:20|487.65|483.65|487.56|483.56|487.69|483.69|487.54|483.54|9
1611155370000|2021-01-20 15:09:30|487.57|483.57|487.6|483.6|487.72|483.72|487.52|483.52|24
1611155380000|2021-01-20 15:09:40|487.59|483.59|487.49|483.49|487.59|483.59|487.42|483.42|22
1611155390000|2021-01-20 15:09:50|487.54|483.54|487.51|483.51|487.54|483.54|487.5|483.5|7
1611155400000|2021-01-20 15:10:00|487.5|483.5|487.67|483.67|487.67|483.67|487.48|483.48|20
1611155410000|2021-01-20 15:10:10|487.66|483.66|487.69|483.69|487.69|483.69|487.61|483.61|5
1611155420000|2021-01-20 15:10:20|487.68|483.68|487.67|483.67|487.68|483.68|487.5|483.5|23
1611155430000|2021-01-20 15:10:30|487.64|483.64|487.73|483.73|487.74|483.74|487.59|483.59|6
1611155440000|2021-01-20 15:10:40|487.74|483.74|487.83|483.83|488|484|487.72|483.72|12
1611155450000|2021-01-20 15:10:50|487.85|483.85|487.99|483.99|488.02|484.02|487.83|483.83|15
1611155460000|2021-01-20 15:11:00|487.96|483.96|487.82|483.82|487.96|483.96|487.81|483.81|15
1611155470000|2021-01-20 15:11:10|487.81|483.81|488.35|484.35|488.41|484.41|487.8|483.8|31
1611155480000|2021-01-20 15:11:20|488.2|484.2|488.43|484.43|488.65|484.65|488.15|484.15|20
1611155490000|2021-01-20 15:11:30|488.28|484.28|488.46|484.46|488.48|484.48|488.16|484.16|11
1611155500000|2021-01-20 15:11:40|488.47|484.47|488.37|484.37|488.6|484.6|488.23|484.23|18
1611155510000|2021-01-20 15:11:50|488.39|484.39|488.27|484.27|488.58|484.58|488.27|484.27|10
1611155520000|2021-01-20 15:12:00|488.9|484.9|488.76|484.76|488.91|484.91|488.73|484.73|12
1611155530000|2021-01-20 15:12:10|488.77|484.77|488.94|484.94|488.96|484.96|488.56|484.56|27
1611155540000|2021-01-20 15:12:20|488.91|484.91|488.86|484.86|488.94|484.94|488.84|484.84|21
1611155550000|2021-01-20 15:12:30|488.87|484.87|488.82|484.82|488.93|484.93|488.82|484.82|13
1611155560000|2021-01-20 15:12:40|488.83|484.83|488.82|484.82|488.84|484.84|488.77|484.77|16
1611155570000|2021-01-20 15:12:50|488.84|484.84|488.95|484.95|488.96|484.96|488.83|484.83|8
1611155580000|2021-01-20 15:13:00|488.96|484.96|489.09|485.09|489.18|485.18|488.94|484.94|21
1611155590000|2021-01-20 15:13:10|489.08|485.08|489.08|485.08|489.12|485.12|488.92|484.92|15
1611155600000|2021-01-20 15:13:20|489.12|485.12|489.19|485.19|489.19|485.19|489.02|485.02|11
1611155610000|2021-01-20 15:13:30|489.07|485.07|489.29|485.29|489.29|485.29|489.03|485.03|7
1611155620000|2021-01-20 15:13:40|489.28|485.28|489.36|485.36|489.38|485.38|489.21|485.21|22
1611155630000|2021-01-20 15:13:50|489.38|485.38|489.39|485.39|489.39|485.39|489.36|485.36|6
1611155640000|2021-01-20 15:14:00|489.4|485.4|489.85|485.85|489.85|485.85|489.4|485.4|10
1611155650000|2021-01-20 15:14:10|489.93|485.93|489.84|485.84|489.93|485.93|489.84|485.84|9
1611155660000|2021-01-20 15:14:20|489.86|485.86|489.53|485.53|489.86|485.86|489.42|485.42|26
1611155670000|2021-01-20 15:14:30|489.44|485.44|489.56|485.56|489.68|485.68|489.44|485.44|25
1611155680000|2021-01-20 15:14:40|489.55|485.55|489.55|485.55|489.61|485.61|489.54|485.54|7
1611155690000|2021-01-20 15:14:50|489.49|485.49|489.33|485.33|489.5|485.5|489.22|485.22|16
1611155700000|2021-01-20 15:15:00|489.31|485.31|489.03|485.03|489.31|485.31|488.81|484.81|30
1611155710000|2021-01-20 15:15:10|489.02|485.02|489.45|485.45|489.47|485.47|488.9|484.9|24
1611155720000|2021-01-20 15:15:20|489.47|485.47|489.46|485.46|489.48|485.48|489.45|485.45|7
1611155730000|2021-01-20 15:15:30|489.45|485.45|489.81|485.81|489.81|485.81|489.39|485.39|10
1611155740000|2021-01-20 15:15:40|489.79|485.79|489.8|485.8|489.81|485.81|489.79|485.79|6
1611155750000|2021-01-20 15:15:50|489.79|485.79|489.81|485.81|489.81|485.81|489.67|485.67|13
1611155760000|2021-01-20 15:16:00|489.83|485.83|489.38|485.38|489.85|485.85|489.37|485.37|20
1611155770000|2021-01-20 15:16:10|489.4|485.4|489.59|485.59|489.6|485.6|489.37|485.37|18
1611155780000|2021-01-20 15:16:20|489.58|485.58|489.52|485.52|489.58|485.58|489.47|485.47|7
1611155790000|2021-01-20 15:16:30|489.51|485.51|489.51|485.51|489.51|485.51|489.43|485.43|9
1611155800000|2021-01-20 15:16:40|489.5|485.5|489.2|485.2|489.5|485.5|489.11|485.11|16
1611155810000|2021-01-20 15:16:50|489.19|485.19|489.09|485.09|489.19|485.19|489.09|485.09|16
1611155820000|2021-01-20 15:17:00|489.08|485.08|488.91|484.91|489.08|485.08|488.59|484.59|25
1611155830000|2021-01-20 15:17:10|488.95|484.95|488.46|484.46|488.95|484.95|488.42|484.42|23
1611155840000|2021-01-20 15:17:20|488.45|484.45|488.28|484.28|488.45|484.45|488.24|484.24|14
1611155850000|2021-01-20 15:17:30|488.3|484.3|488.12|484.12|488.3|484.3|488.11|484.11|11
1611155860000|2021-01-20 15:17:40|488.11|484.11|487.92|483.92|488.11|484.11|487.92|483.92|14
1611155870000|2021-01-20 15:17:50|487.8|483.8|487.78|483.78|487.93|483.93|487.78|483.78|11
1611155880000|2021-01-20 15:18:00|487.9|483.9|487.79|483.79|487.99|483.99|487.78|483.78|9
1611155890000|2021-01-20 15:18:10|487.8|483.8|487.93|483.93|487.93|483.93|487.8|483.8|4
1611155900000|2021-01-20 15:18:20|487.96|483.96|488.37|484.37|488.37|484.37|487.94|483.94|22
1611155910000|2021-01-20 15:18:30|488.46|484.46|488.12|484.12|488.46|484.46|488.12|484.12|24
1611155920000|2021-01-20 15:18:40|488.07|484.07|488.1|484.1|488.13|484.13|488.06|484.06|17
1611155930000|2021-01-20 15:18:50|488.09|484.09|488.06|484.06|488.13|484.13|488.06|484.06|9
1611155940000|2021-01-20 15:19:00|488.07|484.07|488.17|484.17|488.17|484.17|488|484|15
1611155950000|2021-01-20 15:19:10|488.19|484.19|488.32|484.32|488.52|484.52|488.19|484.19|20
1611155960000|2021-01-20 15:19:20|488.31|484.31|488.25|484.25|488.31|484.31|488.21|484.21|9
1611155970000|2021-01-20 15:19:30|488.24|484.24|488.25|484.25|488.26|484.26|488.24|484.24|4
1611155980000|2021-01-20 15:19:40|488.26|484.26|488.3|484.3|488.3|484.3|488.23|484.23|11
1611155990000|2021-01-20 15:19:50|488.26|484.26|488.15|484.15|488.26|484.26|488.14|484.14|13
1611156000000|2021-01-20 15:20:00|488.14|484.14|488.09|484.09|488.15|484.15|488.03|484.03|19
1611156010000|2021-01-20 15:20:10|488.08|484.08|488.06|484.06|488.09|484.09|488.02|484.02|8
1611156020000|2021-01-20 15:20:20|488.08|484.08|488.23|484.23|488.23|484.23|488.07|484.07|9
1611156030000|2021-01-20 15:20:30|488.17|484.17|488.17|484.17|488.17|484.17|488.13|484.13|14
1611156040000|2021-01-20 15:20:40|488.16|484.16|488.07|484.07|488.16|484.16|487.92|483.92|21
1611156050000|2021-01-20 15:20:50|488.06|484.06|488.03|484.03|488.06|484.06|487.95|483.95|9
1611156060000|2021-01-20 15:21:00|487.95|483.95|487.94|483.94|488|484|487.85|483.85|15
1611156070000|2021-01-20 15:21:10|487.93|483.93|487.81|483.81|487.94|483.94|487.69|483.69|18
1611156080000|2021-01-20 15:21:20|487.8|483.8|487.81|483.81|487.91|483.91|487.76|483.76|15
1611156090000|2021-01-20 15:21:30|487.82|483.82|487.68|483.68|487.82|483.82|487.68|483.68|9
1611156100000|2021-01-20 15:21:40|487.65|483.65|487.72|483.72|487.73|483.73|487.65|483.65|17
1611156110000|2021-01-20 15:21:50|487.77|483.77|487.75|483.75|487.83|483.83|487.7|483.7|12
1611156120000|2021-01-20 15:22:00|487.83|483.83|487.8|483.8|487.83|483.83|487.8|483.8|5
1611156130000|2021-01-20 15:22:10|487.73|483.73|487.62|483.62|487.75|483.75|487.41|483.41|12
1611156140000|2021-01-20 15:22:20|487.59|483.59|487.51|483.51|487.59|483.59|487.5|483.5|14
1611156150000|2021-01-20 15:22:30|487.48|483.48|486.84|482.84|487.5|483.5|486.84|482.84|22
1611156160000|2021-01-20 15:22:40|486.83|482.83|486.8|482.8|486.86|482.86|486.77|482.77|16
1611156170000|2021-01-20 15:22:50|486.79|482.79|486.74|482.74|486.9|482.9|486.43|482.43|26
1611156180000|2021-01-20 15:23:00|486.77|482.77|486.72|482.72|486.78|482.78|486.71|482.71|16
1611156190000|2021-01-20 15:23:10|486.73|482.73|487.04|483.04|487.13|483.13|486.72|482.72|23
1611156200000|2021-01-20 15:23:20|487.03|483.03|486.84|482.84|487.05|483.05|486.83|482.83|16
1611156210000|2021-01-20 15:23:30|486.85|482.85|486.97|482.97|486.98|482.98|486.77|482.77|22
1611156220000|2021-01-20 15:23:40|486.9|482.9|486.81|482.81|486.93|482.93|486.81|482.81|16
1611156230000|2021-01-20 15:23:50|486.78|482.78|486.72|482.72|486.79|482.79|486.69|482.69|12
1611156240000|2021-01-20 15:24:00|486.82|482.82|486.79|482.79|486.87|482.87|486.78|482.78|10
1611156250000|2021-01-20 15:24:10|486.8|482.8|486.78|482.78|486.8|482.8|486.71|482.71|12
1611156260000|2021-01-20 15:24:20|486.79|482.79|486.75|482.75|486.84|482.84|486.75|482.75|14
1611156270000|2021-01-20 15:24:30|486.76|482.76|486.75|482.75|486.78|482.78|486.75|482.75|10
1611156280000|2021-01-20 15:24:40|486.76|482.76|486.64|482.64|486.76|482.76|486.64|482.64|16
1611156290000|2021-01-20 15:24:50|486.54|482.54|486.69|482.69|486.72|482.72|486.53|482.53|10
1611156300000|2021-01-20 15:25:00|486.68|482.68|487.09|483.09|487.1|483.1|486.66|482.66|14
1611156310000|2021-01-20 15:25:10|487.1|483.1|487.01|483.01|487.11|483.11|486.91|482.91|23
1611156320000|2021-01-20 15:25:20|487.02|483.02|487|483|487.11|483.11|486.89|482.89|23
1611156330000|2021-01-20 15:25:30|487.01|483.01|486.89|482.89|487.13|483.13|486.89|482.89|12
1611156340000|2021-01-20 15:25:40|486.87|482.87|486.75|482.75|486.87|482.87|486.74|482.74|19
1611156350000|2021-01-20 15:25:50|486.74|482.74|486.85|482.85|486.88|482.88|486.74|482.74|22
1611156360000|2021-01-20 15:26:00|486.84|482.84|486.66|482.66|486.84|482.84|486.65|482.65|25
1611156370000|2021-01-20 15:26:10|486.65|482.65|486.12|482.12|486.65|482.65|486.12|482.12|15
1611156380000|2021-01-20 15:26:20|486.07|482.07|485.48|481.48|486.12|482.12|485.48|481.48|35
1611156390000|2021-01-20 15:26:30|485.44|481.44|485.57|481.57|485.66|481.66|485.44|481.44|28
1611156400000|2021-01-20 15:26:40|485.55|481.55|485.52|481.52|485.6|481.6|485.43|481.43|24
1611156410000|2021-01-20 15:26:50|485.51|481.51|485.49|481.49|485.56|481.56|485.44|481.44|15
1611156420000|2021-01-20 15:27:00|485.5|481.5|485.46|481.46|485.51|481.51|485.45|481.45|21
1611156430000|2021-01-20 15:27:10|485.47|481.47|485.3|481.3|485.47|481.47|485.3|481.3|17
1611156440000|2021-01-20 15:27:20|485.33|481.33|485.15|481.15|485.33|481.33|485.15|481.15|15
1611156450000|2021-01-20 15:27:30|485.14|481.14|484.84|480.84|485.18|481.18|484.83|480.83|27
1611156460000|2021-01-20 15:27:40|484.91|480.91|484.75|480.75|484.91|480.91|484.74|480.74|20
1611156470000|2021-01-20 15:27:50|484.79|480.79|485.02|481.02|485.03|481.03|484.75|480.75|16
1611156480000|2021-01-20 15:28:00|485.01|481.01|485.28|481.28|485.28|481.28|485.01|481.01|11
1611156490000|2021-01-20 15:28:10|485.21|481.21|485.3|481.3|485.35|481.35|485.2|481.2|13
1611156500000|2021-01-20 15:28:20|485.32|481.32|485.28|481.28|485.48|481.48|485.25|481.25|29
1611156510000|2021-01-20 15:28:30|485.27|481.27|485.5|481.5|485.51|481.51|485.27|481.27|19
1611156520000|2021-01-20 15:28:40|485.51|481.51|485.2|481.2|485.58|481.58|485.19|481.19|22
1611156530000|2021-01-20 15:28:50|485.21|481.21|485.17|481.17|485.25|481.25|485.14|481.14|16
1611156540000|2021-01-20 15:29:00|485.16|481.16|485.1|481.1|485.16|481.16|485.1|481.1|19
1611156550000|2021-01-20 15:29:10|485.01|481.01|484.27|480.27|485.01|481.01|484.23|480.23|31
1611156560000|2021-01-20 15:29:20|484.24|480.24|484.21|480.21|484.28|480.28|484.2|480.2|17
1611156570000|2021-01-20 15:29:30|484.22|480.22|484.21|480.21|484.24|480.24|484.21|480.21|5
1611156580000|2021-01-20 15:29:40|484.15|480.15|483.66|479.66|484.15|480.15|483.66|479.66|21
1611156590000|2021-01-20 15:29:50|483.67|479.67|483.6|479.6|483.76|479.76|483.58|479.58|15
1611156600000|2021-01-20 15:30:00|483.69|479.69|483.82|479.82|483.84|479.84|483.61|479.61|17
1611156610000|2021-01-20 15:30:10|483.84|479.84|484.63|480.63|484.63|480.63|483.84|479.84|26
1611156620000|2021-01-20 15:30:20|484.64|480.64|484.73|480.73|484.73|480.73|484.43|480.43|29
1611156630000|2021-01-20 15:30:30|484.79|480.79|485.74|481.74|485.74|481.74|484.79|480.79|29
1611156640000|2021-01-20 15:30:40|485.73|481.73|485.58|481.58|485.88|481.88|485.56|481.56|26
1611156650000|2021-01-20 15:30:50|485.6|481.6|485.41|481.41|485.6|481.6|485.37|481.37|25
1611156660000|2021-01-20 15:31:00|485.42|481.42|485|481|485.44|481.44|484.96|480.96|22
1611156670000|2021-01-20 15:31:10|485.02|481.02|485|481|485.1|481.1|484.97|480.97|16
1611156680000|2021-01-20 15:31:20|485.02|481.02|484.9|480.9|485.06|481.06|484.61|480.61|18
1611156690000|2021-01-20 15:31:30|484.91|480.91|484.91|480.91|485.05|481.05|484.78|480.78|24
1611156700000|2021-01-20 15:31:40|484.88|480.88|484.73|480.73|484.88|480.88|484.71|480.71|22
1611156710000|2021-01-20 15:31:50|484.74|480.74|485.38|481.38|485.38|481.38|484.74|480.74|21
1611156720000|2021-01-20 15:32:00|485.39|481.39|485.35|481.35|485.47|481.47|485.28|481.28|17
1611156730000|2021-01-20 15:32:10|485.38|481.38|485.73|481.73|485.73|481.73|485.35|481.35|22
1611156740000|2021-01-20 15:32:20|485.7|481.7|485.7|481.7|485.84|481.84|485.68|481.68|19
1611156750000|2021-01-20 15:32:30|485.73|481.73|485.7|481.7|485.77|481.77|485.7|481.7|14
1611156760000|2021-01-20 15:32:40|485.69|481.69|485.46|481.46|485.73|481.73|485.46|481.46|16
1611156770000|2021-01-20 15:32:50|485.44|481.44|485.28|481.28|485.56|481.56|484.98|480.98|31
1611156780000|2021-01-20 15:33:00|485.23|481.23|485.22|481.22|485.24|481.24|485.16|481.16|16
1611156790000|2021-01-20 15:33:10|485.23|481.23|485.06|481.06|485.33|481.33|485.02|481.02|18
1611156800000|2021-01-20 15:33:20|485.09|481.09|485.08|481.08|485.27|481.27|485.01|481.01|9
1611156810000|2021-01-20 15:33:30|485.06|481.06|484.77|480.77|485.06|481.06|484.74|480.74|13
1611156820000|2021-01-20 15:33:40|484.75|480.75|484.46|480.46|485|481|484.46|480.46|25
1611156830000|2021-01-20 15:33:50|484.48|480.48|484.53|480.53|484.63|480.63|484.48|480.48|16
1611156840000|2021-01-20 15:34:00|484.55|480.55|484.05|480.05|484.55|480.55|484.05|480.05|21
1611156850000|2021-01-20 15:34:10|484.12|480.12|484.15|480.15|484.24|480.24|484.02|480.02|31
1611156860000|2021-01-20 15:34:20|484.08|480.08|484.33|480.33|484.42|480.42|483.96|479.96|35
1611156870000|2021-01-20 15:34:30|484.31|480.31|484.1|480.1|484.34|480.34|483.8|479.8|30
1611156880000|2021-01-20 15:34:40|484.08|480.08|484.49|480.49|484.49|480.49|484.08|480.08|17
1611156890000|2021-01-20 15:34:50|484.51|480.51|483.88|479.88|484.57|480.57|483.88|479.88|27
1611156900000|2021-01-20 15:35:00|483.8|479.8|483.69|479.69|483.83|479.83|483.58|479.58|17
1611156910000|2021-01-20 15:35:10|483.67|479.67|484.13|480.13|484.21|480.21|483.67|479.67|24
1611156920000|2021-01-20 15:35:20|484.11|480.11|484.87|480.87|484.87|480.87|484.09|480.09|26
1611156930000|2021-01-20 15:35:30|484.92|480.92|485.16|481.16|485.16|481.16|484.92|480.92|27
1611156940000|2021-01-20 15:35:40|485.13|481.13|485.56|481.56|485.56|481.56|485.09|481.09|17
1611156950000|2021-01-20 15:35:50|485.49|481.49|485.52|481.52|485.76|481.76|485.47|481.47|23
1611156960000|2021-01-20 15:36:00|485.53|481.53|485.44|481.44|485.57|481.57|485.44|481.44|13
1611156970000|2021-01-20 15:36:10|485.35|481.35|485.05|481.05|485.35|481.35|485.04|481.04|20
1611156980000|2021-01-20 15:36:20|485.09|481.09|484.85|480.85|485.11|481.11|484.71|480.71|27
1611156990000|2021-01-20 15:36:30|484.82|480.82|484.94|480.94|484.99|480.99|484.82|480.82|26
1611157000000|2021-01-20 15:36:40|484.97|480.97|485.04|481.04|485.09|481.09|484.9|480.9|22
1611157010000|2021-01-20 15:36:50|485.05|481.05|485.51|481.51|485.55|481.55|485.05|481.05|20
1611157020000|2021-01-20 15:37:00|485.53|481.53|485.67|481.67|485.71|481.71|485.51|481.51|12
1611157030000|2021-01-20 15:37:10|485.83|481.83|485.77|481.77|485.85|481.85|485.77|481.77|14
1611157040000|2021-01-20 15:37:20|485.79|481.79|486.04|482.04|486.04|482.04|485.79|481.79|18
1611157050000|2021-01-20 15:37:30|486.03|482.03|486.49|482.49|486.51|482.51|486.02|482.02|21
1611157060000|2021-01-20 15:37:40|486.52|482.52|486.59|482.59|486.66|482.66|486.45|482.45|19
1611157070000|2021-01-20 15:37:50|486.56|482.56|486.62|482.62|486.63|482.63|486.54|482.54|12
1611157080000|2021-01-20 15:38:00|486.61|482.61|486.28|482.28|486.61|482.61|486.26|482.26|25
1611157090000|2021-01-20 15:38:10|486.25|482.25|486.58|482.58|486.63|482.63|486.09|482.09|23
1611157100000|2021-01-20 15:38:20|486.54|482.54|486.43|482.43|486.54|482.54|486.29|482.29|15
1611157110000|2021-01-20 15:38:30|486.4|482.4|486.22|482.22|486.4|482.4|486.2|482.2|27
1611157120000|2021-01-20 15:38:40|486.19|482.19|486.45|482.45|486.45|482.45|486.17|482.17|15
1611157130000|2021-01-20 15:38:50|486.46|482.46|486.55|482.55|486.55|482.55|486.46|482.46|8
1611157140000|2021-01-20 15:39:00|486.5|482.5|486.53|482.53|486.53|482.53|486.41|482.41|16
1611157150000|2021-01-20 15:39:10|486.52|482.52|486.07|482.07|486.52|482.52|486.04|482.04|21
1611157160000|2021-01-20 15:39:20|486.01|482.01|486.02|482.02|486.07|482.07|485.97|481.97|30
1611157170000|2021-01-20 15:39:30|486.03|482.03|485.89|481.89|486.05|482.05|485.79|481.79|20
1611157180000|2021-01-20 15:39:40|485.88|481.88|486.31|482.31|486.31|482.31|485.79|481.79|19
1611157190000|2021-01-20 15:39:50|486.28|482.28|486.15|482.15|486.32|482.32|486.13|482.13|15
1611157200000|2021-01-20 15:40:00|486.17|482.17|485.73|481.73|486.18|482.18|485.73|481.73|27
1611157210000|2021-01-20 15:40:10|485.74|481.74|485.63|481.63|485.82|481.82|485.63|481.63|16
1611157220000|2021-01-20 15:40:20|485.6|481.6|485.3|481.3|485.61|481.61|485.28|481.28|30
1611157230000|2021-01-20 15:40:30|485.27|481.27|485.37|481.37|485.37|481.37|485.23|481.23|18
1611157240000|2021-01-20 15:40:40|485.35|481.35|485.28|481.28|485.43|481.43|485.16|481.16|18
1611157250000|2021-01-20 15:40:50|485.29|481.29|485.32|481.32|485.47|481.47|485.29|481.29|21
1611157260000|2021-01-20 15:41:00|485.31|481.31|485.24|481.24|485.31|481.31|485.12|481.12|16
1611157270000|2021-01-20 15:41:10|485.02|481.02|485.19|481.19|485.27|481.27|485.02|481.02|20
1611157280000|2021-01-20 15:41:20|485.2|481.2|485.03|481.03|485.21|481.21|485|481|10
1611157290000|2021-01-20 15:41:30|485.02|481.02|485.03|481.03|485.03|481.03|485.01|481.01|7
1611157300000|2021-01-20 15:41:40|485.04|481.04|485.1|481.1|485.34|481.34|485.04|481.04|15
1611157310000|2021-01-20 15:41:50|485.06|481.06|484.95|480.95|485.07|481.07|484.87|480.87|19
1611157320000|2021-01-20 15:42:00|484.92|480.92|484.91|480.91|484.95|480.95|484.83|480.83|12
1611157330000|2021-01-20 15:42:10|484.94|480.94|485.36|481.36|485.36|481.36|484.94|480.94|17
1611157340000|2021-01-20 15:42:20|485.41|481.41|485.71|481.71|485.71|481.71|485.41|481.41|16
1611157350000|2021-01-20 15:42:30|485.76|481.76|485.78|481.78|485.91|481.91|485.76|481.76|18
1611157360000|2021-01-20 15:42:40|485.77|481.77|485.82|481.82|485.83|481.83|485.71|481.71|21
1611157370000|2021-01-20 15:42:50|485.84|481.84|485.87|481.87|485.88|481.88|485.84|481.84|8
1611157380000|2021-01-20 15:43:00|485.83|481.83|485.56|481.56|485.83|481.83|485.47|481.47|22
1611157390000|2021-01-20 15:43:10|485.55|481.55|485.48|481.48|485.57|481.57|485.48|481.48|15
1611157400000|2021-01-20 15:43:20|485.49|481.49|485.46|481.46|485.56|481.56|485.45|481.45|18
1611157410000|2021-01-20 15:43:30|485.47|481.47|485.34|481.34|485.53|481.53|485.29|481.29|11
1611157420000|2021-01-20 15:43:40|485.32|481.32|485.28|481.28|485.32|481.32|485.06|481.06|23
1611157430000|2021-01-20 15:43:50|485.3|481.3|485.3|481.3|485.35|481.35|485.29|481.29|7
1611157440000|2021-01-20 15:44:00|485.28|481.28|485.47|481.47|485.47|481.47|485.28|481.28|16
1611157450000|2021-01-20 15:44:10|485.48|481.48|485.38|481.38|485.48|481.48|485.37|481.37|12
1611157460000|2021-01-20 15:44:20|485.37|481.37|485.17|481.17|485.41|481.41|485.16|481.16|13
1611157470000|2021-01-20 15:44:30|485.16|481.16|485.05|481.05|485.17|481.17|484.87|480.87|15
1611157480000|2021-01-20 15:44:40|484.86|480.86|485.11|481.11|485.25|481.25|484.81|480.81|22
1611157490000|2021-01-20 15:44:50|485.13|481.13|485.18|481.18|485.18|481.18|485.11|481.11|8
1611157500000|2021-01-20 15:45:00|485.21|481.21|485.04|481.04|485.27|481.27|485|481|11
1611157510000|2021-01-20 15:45:10|485.06|481.06|484.98|480.98|485.06|481.06|484.94|480.94|13
1611157520000|2021-01-20 15:45:20|484.99|480.99|484.92|480.92|485|481|484.92|480.92|7
1611157530000|2021-01-20 15:45:30|484.94|480.94|484.93|480.93|484.97|480.97|484.93|480.93|8
1611157540000|2021-01-20 15:45:40|484.91|480.91|484.91|480.91|484.92|480.92|484.87|480.87|11
1611157550000|2021-01-20 15:45:50|484.82|480.82|484.71|480.71|484.89|480.89|484.65|480.65|19
1611157560000|2021-01-20 15:46:00|484.69|480.69|484.99|480.99|485|481|484.69|480.69|18
1611157570000|2021-01-20 15:46:10|484.98|480.98|484.94|480.94|484.98|480.98|484.94|480.94|7
1611157580000|2021-01-20 15:46:20|484.93|480.93|485.07|481.07|485.16|481.16|484.9|480.9|14
1611157590000|2021-01-20 15:46:30|485.08|481.08|485.41|481.41|485.43|481.43|485.08|481.08|14
1611157600000|2021-01-20 15:46:40|485.43|481.43|485.71|481.71|485.71|481.71|485.43|481.43|18
1611157610000|2021-01-20 15:46:50|485.68|481.68|485.71|481.71|485.74|481.74|485.68|481.68|11
1611157620000|2021-01-20 15:47:00|485.73|481.73|485.72|481.72|485.77|481.77|485.72|481.72|6
1611157630000|2021-01-20 15:47:10|485.65|481.65|485.61|481.61|485.69|481.69|485.37|481.37|30
1611157640000|2021-01-20 15:47:20|485.74|481.74|485.69|481.69|485.74|481.74|485.65|481.65|14
1611157650000|2021-01-20 15:47:30|485.68|481.68|485.75|481.75|485.75|481.75|485.68|481.68|13
1611157660000|2021-01-20 15:47:40|485.77|481.77|485.77|481.77|485.78|481.78|485.76|481.76|7
1611157670000|2021-01-20 15:47:50|485.76|481.76|485.7|481.7|485.77|481.77|485.69|481.69|12
1611157680000|2021-01-20 15:48:00|485.69|481.69|485.68|481.68|485.7|481.7|485.68|481.68|6
1611157690000|2021-01-20 15:48:10|485.65|481.65|485.5|481.5|485.65|481.65|485.43|481.43|19
1611157700000|2021-01-20 15:48:20|485.46|481.46|485.28|481.28|485.55|481.55|485.28|481.28|20
1611157710000|2021-01-20 15:48:30|485.36|481.36|485.38|481.38|485.38|481.38|485.3|481.3|12
1611157720000|2021-01-20 15:48:40|485.23|481.23|485.32|481.32|485.35|481.35|485.13|481.13|18
1611157730000|2021-01-20 15:48:50|485.31|481.31|485.15|481.15|485.43|481.43|485.15|481.15|22
1611157740000|2021-01-20 15:49:00|485.11|481.11|485.13|481.13|485.45|481.45|485.11|481.11|6
1611157750000|2021-01-20 15:49:10|485.12|481.12|484.87|480.87|485.12|481.12|484.87|480.87|13
1611157760000|2021-01-20 15:49:20|484.86|480.86|484.66|480.66|484.86|480.86|484.65|480.65|24
1611157770000|2021-01-20 15:49:30|484.67|480.67|484.41|480.41|484.71|480.71|484.2|480.2|25
1611157780000|2021-01-20 15:49:40|484.36|480.36|483.99|479.99|484.38|480.38|483.99|479.99|15
1611157790000|2021-01-20 15:49:50|484.09|480.09|483.84|479.84|484.18|480.18|483.81|479.81|16
1611157800000|2021-01-20 15:50:00|483.88|479.88|483.46|479.46|483.95|479.95|483.46|479.46|29
1611157810000|2021-01-20 15:50:10|483.53|479.53|483.04|479.04|483.53|479.53|482.79|478.79|35
1611157820000|2021-01-20 15:50:20|483.13|479.13|482.82|478.82|483.46|479.46|482.82|478.82|28
1611157830000|2021-01-20 15:50:30|482.8|478.8|482.75|478.75|482.87|478.87|482.66|478.66|27
1611157840000|2021-01-20 15:50:40|482.76|478.76|482.61|478.61|482.76|478.76|482.48|478.48|31
1611157850000|2021-01-20 15:50:50|482.5|478.5|482.34|478.34|482.55|478.55|482.34|478.34|20
1611157860000|2021-01-20 15:51:00|482.32|478.32|482.32|478.32|482.45|478.45|482.3|478.3|19
1611157870000|2021-01-20 15:51:10|482.34|478.34|482.24|478.24|482.34|478.34|482.19|478.19|17
1611157880000|2021-01-20 15:51:20|482.23|478.23|481.99|477.99|482.23|478.23|481.56|477.56|23
1611157890000|2021-01-20 15:51:30|481.8|477.8|482.22|478.22|482.29|478.29|481.58|477.58|30
1611157900000|2021-01-20 15:51:40|482.21|478.21|482.1|478.1|482.25|478.25|481.99|477.99|21
1611157910000|2021-01-20 15:51:50|482.07|478.07|482.05|478.05|482.07|478.07|481.96|477.96|13
1611157920000|2021-01-20 15:52:00|482.06|478.06|481.95|477.95|482.15|478.15|481.83|477.83|25
1611157930000|2021-01-20 15:52:10|481.94|477.94|482.06|478.06|482.11|478.11|481.94|477.94|12
1611157940000|2021-01-20 15:52:20|482.05|478.05|482.04|478.04|482.06|478.06|482.04|478.04|13
1611157950000|2021-01-20 15:52:30|482.05|478.05|481.56|477.56|482.07|478.07|481.56|477.56|16
1611157960000|2021-01-20 15:52:40|481.74|477.74|481.54|477.54|481.74|477.74|481.41|477.41|23
1611157970000|2021-01-20 15:52:50|481.51|477.51|481.33|477.33|481.58|477.58|481.33|477.33|15
1611157980000|2021-01-20 15:53:00|481.34|477.34|481.48|477.48|481.89|477.89|481.19|477.19|33
1611157990000|2021-01-20 15:53:10|481.41|477.41|481.37|477.37|481.52|477.52|481.24|477.24|26
1611158000000|2021-01-20 15:53:20|481.71|477.71|481.53|477.53|481.71|477.71|481.38|477.38|23
1611158010000|2021-01-20 15:53:30|481.5|477.5|481.59|477.59|481.59|477.59|481.48|477.48|18
1611158020000|2021-01-20 15:53:40|481.56|477.56|481.52|477.52|481.59|477.59|481.5|477.5|17
1611158030000|2021-01-20 15:53:50|481.54|477.54|481.49|477.49|481.54|477.54|481.44|477.44|8
1611158040000|2021-01-20 15:54:00|481.5|477.5|481.88|477.88|481.88|477.88|481.49|477.49|27
1611158050000|2021-01-20 15:54:10|481.87|477.87|481.96|477.96|482.12|478.12|481.87|477.87|19
1611158060000|2021-01-20 15:54:20|481.91|477.91|481.45|477.45|481.91|477.91|481.43|477.43|22
1611158070000|2021-01-20 15:54:30|481.48|477.48|481.53|477.53|481.54|477.54|481.45|477.45|22
1611158080000|2021-01-20 15:54:40|481.56|477.56|481.62|477.62|481.62|477.62|481.5|477.5|19
1611158090000|2021-01-20 15:54:50|481.6|477.6|481.66|477.66|481.66|477.66|481.6|477.6|4
1611158100000|2021-01-20 15:55:00|481.67|477.67|481.04|477.04|481.67|477.67|481.04|477.04|33
1611158110000|2021-01-20 15:55:10|481.03|477.03|480.94|476.94|481.13|477.13|480.94|476.94|27
1611158120000|2021-01-20 15:55:20|480.93|476.93|480.14|476.14|480.93|476.93|480.05|476.05|25
1611158130000|2021-01-20 15:55:30|480.2|476.2|480.34|476.34|480.35|476.35|480.2|476.2|28
1611158140000|2021-01-20 15:55:40|480.32|476.32|480.51|476.51|480.55|476.55|480.3|476.3|33
1611158150000|2021-01-20 15:55:50|480.5|476.5|480.37|476.37|480.54|476.54|480.34|476.34|29
1611158160000|2021-01-20 15:56:00|480.35|476.35|480.47|476.47|480.55|476.55|480.31|476.31|26
1611158170000|2021-01-20 15:56:10|480.51|476.51|480.27|476.27|480.54|476.54|480.24|476.24|26
1611158180000|2021-01-20 15:56:20|480.23|476.23|480.09|476.09|480.24|476.24|480.07|476.07|24
1611158190000|2021-01-20 15:56:30|480.11|476.11|481.12|477.12|481.12|477.12|480.11|476.11|31
1611158200000|2021-01-20 15:56:40|481.15|477.15|481.1|477.1|481.27|477.27|480.94|476.94|24
1611158210000|2021-01-20 15:56:50|481.15|477.15|481.5|477.5|481.51|477.51|481.13|477.13|24
1611158220000|2021-01-20 15:57:00|481.49|477.49|481.04|477.04|481.49|477.49|480.99|476.99|26
1611158230000|2021-01-20 15:57:10|481.03|477.03|481.11|477.11|481.13|477.13|481|477|14
1611158240000|2021-01-20 15:57:20|481.08|477.08|481.07|477.07|481.41|477.41|480.96|476.96|25
1611158250000|2021-01-20 15:57:30|481.04|477.04|480.66|476.66|481.04|477.04|480.66|476.66|13
1611158260000|2021-01-20 15:57:40|480.63|476.63|480.26|476.26|480.66|476.66|480.13|476.13|31
1611158270000|2021-01-20 15:57:50|480.27|476.27|479.86|475.86|480.43|476.43|479.75|475.75|25
1611158280000|2021-01-20 15:58:00|479.82|475.82|479.08|475.08|479.82|475.82|479.08|475.08|25
1611158290000|2021-01-20 15:58:10|479.03|475.03|479.19|475.19|479.21|475.21|478.99|474.99|26
1611158300000|2021-01-20 15:58:20|479.22|475.22|479.16|475.16|479.31|475.31|479.13|475.13|23
1611158310000|2021-01-20 15:58:30|479.15|475.15|478.86|474.86|479.16|475.16|478.86|474.86|18
1611158320000|2021-01-20 15:58:40|478.62|474.62|478.63|474.63|478.65|474.65|478.47|474.47|27
1611158330000|2021-01-20 15:58:50|478.65|474.65|478.92|474.92|478.97|474.97|478.57|474.57|29
1611158340000|2021-01-20 15:59:00|478.93|474.93|478.11|474.11|478.93|474.93|478.11|474.11|29
1611158350000|2021-01-20 15:59:10|478.13|474.13|478.25|474.25|478.26|474.26|478.06|474.06|14
1611158360000|2021-01-20 15:59:20|478.28|474.28|478.53|474.53|478.53|474.53|478.24|474.24|15
1611158370000|2021-01-20 15:59:30|478.57|474.57|479.25|475.25|479.32|475.32|478.52|474.52|33
1611158380000|2021-01-20 15:59:40|479.19|475.19|479.42|475.42|479.6|475.6|479.15|475.15|29
1611158390000|2021-01-20 15:59:50|479.34|475.34|479.12|475.12|479.34|475.34|479|475|21
1611158400000|2021-01-20 16:00:00|479.1|475.1|479.21|475.21|479.8|475.8|479.1|475.1|26
1611158410000|2021-01-20 16:00:10|479.24|475.24|478.6|474.6|479.24|475.24|478.43|474.43|40
1611158420000|2021-01-20 16:00:20|478.49|474.49|478.41|474.41|478.55|474.55|478.39|474.39|23
1611158430000|2021-01-20 16:00:30|478.28|474.28|476.03|472.03|478.28|474.28|476.03|472.03|34
1611158440000|2021-01-20 16:00:40|475.99|471.99|477.24|473.24|477.27|473.27|475.94|471.94|31
1611158450000|2021-01-20 16:00:50|476.94|472.94|476.05|472.05|477.29|473.29|476.05|472.05|31
1611158460000|2021-01-20 16:01:00|476.04|472.04|474.93|470.93|476.04|472.04|474.93|470.93|36
1611158470000|2021-01-20 16:01:10|474.92|470.92|474.92|470.92|475.01|471.01|474.74|470.74|30
1611158480000|2021-01-20 16:01:20|475.04|471.04|475.12|471.12|475.36|471.36|474.5|470.5|33
1611158490000|2021-01-20 16:01:30|475.23|471.23|475.54|471.54|475.77|471.77|474.94|470.94|37
1611158500000|2021-01-20 16:01:40|475.53|471.53|475.83|471.83|475.83|471.83|475.14|471.14|34
1611158510000|2021-01-20 16:01:50|475.79|471.79|475.86|471.86|476.09|472.09|475.71|471.71|29
1611158520000|2021-01-20 16:02:00|475.82|471.82|474.51|470.51|475.91|471.91|474.14|470.14|39
1611158530000|2021-01-20 16:02:10|474.26|470.26|474.29|470.29|474.37|470.37|474.09|470.09|31
1611158540000|2021-01-20 16:02:20|474.16|470.16|474.26|470.26|474.47|470.47|474.12|470.12|37
1611158550000|2021-01-20 16:02:30|474.23|470.23|475.01|471.01|475.01|471.01|474.16|470.16|33
1611158560000|2021-01-20 16:02:40|474.97|470.97|475.07|471.07|475.07|471.07|474.56|470.56|31
1611158570000|2021-01-20 16:02:50|475.02|471.02|475.81|471.81|475.81|471.81|475.02|471.02|30
1611158580000|2021-01-20 16:03:00|475.86|471.86|476.71|472.71|476.71|472.71|475.86|471.86|27
1611158590000|2021-01-20 16:03:10|476.72|472.72|477.3|473.3|477.55|473.55|476.72|472.72|23
1611158600000|2021-01-20 16:03:20|477.31|473.31|477.81|473.81|477.81|473.81|477.3|473.3|24
1611158610000|2021-01-20 16:03:30|477.89|473.89|477.95|473.95|478.07|474.07|477.71|473.71|26
1611158620000|2021-01-20 16:03:40|477.94|473.94|478.23|474.23|478.23|474.23|477.92|473.92|20
1611158630000|2021-01-20 16:03:50|478.21|474.21|478.55|474.55|478.65|474.65|478.17|474.17|24
1611158640000|2021-01-20 16:04:00|478.58|474.58|478.27|474.27|478.58|474.58|477.86|473.86|27
1611158650000|2021-01-20 16:04:10|478.19|474.19|477.93|473.93|478.23|474.23|477.73|473.73|29
1611158660000|2021-01-20 16:04:20|477.92|473.92|477.9|473.9|478.02|474.02|477.78|473.78|27
1611158670000|2021-01-20 16:04:30|477.91|473.91|477.68|473.68|478.05|474.05|477.66|473.66|19
1611158680000|2021-01-20 16:04:40|477.69|473.69|478.41|474.41|478.46|474.46|477.69|473.69|22
1611158690000|2021-01-20 16:04:50|478.42|474.42|478.56|474.56|478.56|474.56|478.38|474.38|24
1611158700000|2021-01-20 16:05:00|478.54|474.54|478.04|474.04|478.57|474.57|478.04|474.04|26
1611158710000|2021-01-20 16:05:10|478.09|474.09|478.08|474.08|478.13|474.13|477.85|473.85|28
1611158720000|2021-01-20 16:05:20|478.01|474.01|477.37|473.37|478.07|474.07|477.37|473.37|30
1611158730000|2021-01-20 16:05:30|477.4|473.4|476.71|472.71|477.4|473.4|476.71|472.71|35
1611158740000|2021-01-20 16:05:40|476.68|472.68|476.07|472.07|476.74|472.74|475.82|471.82|35
1611158750000|2021-01-20 16:05:50|476.3|472.3|476.41|472.41|477.01|473.01|476.06|472.06|34
1611158760000|2021-01-20 16:06:00|476.44|472.44|474.79|470.79|476.57|472.57|474.73|470.73|34
1611158770000|2021-01-20 16:06:10|474.84|470.84|474.75|470.75|475.15|471.15|474.71|470.71|25
1611158780000|2021-01-20 16:06:20|474.62|470.62|474.86|470.86|474.91|470.91|474.57|470.57|22
1611158790000|2021-01-20 16:06:30|474.8|470.8|474.78|470.78|474.88|470.88|474.39|470.39|33
1611158800000|2021-01-20 16:06:40|474.74|470.74|474.81|470.81|474.83|470.83|474.6|470.6|19
1611158810000|2021-01-20 16:06:50|474.84|470.84|474.95|470.95|475.3|471.3|474.82|470.82|30
1611158820000|2021-01-20 16:07:00|474.86|470.86|475.1|471.1|475.1|471.1|474.86|470.86|25
1611158830000|2021-01-20 16:07:10|475.09|471.09|476.3|472.3|476.3|472.3|475.09|471.09|38
1611158840000|2021-01-20 16:07:20|476.37|472.37|476.78|472.78|476.82|472.82|476.37|472.37|25
1611158850000|2021-01-20 16:07:30|476.76|472.76|476.83|472.83|476.89|472.89|476.66|472.66|20
1611158860000|2021-01-20 16:07:40|476.84|472.84|476.21|472.21|476.84|472.84|475.99|471.99|32
1611158870000|2021-01-20 16:07:50|476.2|472.2|476.76|472.76|476.76|472.76|476.2|472.2|35
1611158880000|2021-01-20 16:08:00|476.77|472.77|477.31|473.31|477.34|473.34|476.77|472.77|27
1611158890000|2021-01-20 16:08:10|477.34|473.34|477.93|473.93|477.97|473.97|477.34|473.34|25
1611158900000|2021-01-20 16:08:20|477.98|473.98|478.5|474.5|478.5|474.5|477.9|473.9|29
1611158910000|2021-01-20 16:08:30|478.48|474.48|479.07|475.07|479.07|475.07|478.41|474.41|28
1611158920000|2021-01-20 16:08:40|479.11|475.11|479.17|475.17|479.36|475.36|479.09|475.09|25
1611158930000|2021-01-20 16:08:50|479.36|475.36|479.83|475.83|479.93|475.93|479.35|475.35|24
1611158940000|2021-01-20 16:09:00|479.92|475.92|481.59|477.59|481.71|477.71|479.92|475.92|28
1611158950000|2021-01-20 16:09:10|481.58|477.58|482.24|478.24|482.31|478.31|481.58|477.58|33
1611158960000|2021-01-20 16:09:20|482.35|478.35|483.12|479.12|483.24|479.24|482.35|478.35|31
1611158970000|2021-01-20 16:09:30|483.24|479.24|483.74|479.74|483.74|479.74|483.23|479.23|28
1611158980000|2021-01-20 16:09:40|483.77|479.77|485.16|481.16|485.17|481.17|483.34|479.34|32
1611158990000|2021-01-20 16:09:50|485.18|481.18|486.09|482.09|486.1|482.1|485.07|481.07|25
1611159000000|2021-01-20 16:10:00|486.1|482.1|484.37|480.37|486.28|482.28|484.37|480.37|38
1611159010000|2021-01-20 16:10:10|484.35|480.35|484.42|480.42|484.51|480.51|483.75|479.75|37
1611159020000|2021-01-20 16:10:20|484.43|480.43|484.19|480.19|484.45|480.45|484.09|480.09|32
1611159030000|2021-01-20 16:10:30|484.2|480.2|484.54|480.54|485.03|481.03|484.2|480.2|30
1611159040000|2021-01-20 16:10:40|484.56|480.56|484.78|480.78|484.78|480.78|484.39|480.39|15
1611159050000|2021-01-20 16:10:50|484.76|480.76|484.51|480.51|484.83|480.83|484.5|480.5|26
1611159060000|2021-01-20 16:11:00|484.52|480.52|484.48|480.48|484.79|480.79|484.43|480.43|24
1611159070000|2021-01-20 16:11:10|484.51|480.51|484.59|480.59|484.7|480.7|484.36|480.36|30
1611159080000|2021-01-20 16:11:20|484.58|480.58|484.65|480.65|484.81|480.81|484.55|480.55|26
1611159090000|2021-01-20 16:11:30|484.67|480.67|485.78|481.78|485.82|481.82|484.67|480.67|35
1611159100000|2021-01-20 16:11:40|485.79|481.79|485.68|481.68|486.07|482.07|485.42|481.42|26
1611159110000|2021-01-20 16:11:50|485.75|481.75|485.78|481.78|486.06|482.06|485.74|481.74|33
1611159120000|2021-01-20 16:12:00|485.77|481.77|486.7|482.7|486.73|482.73|485.65|481.65|33
1611159130000|2021-01-20 16:12:10|486.68|482.68|487.43|483.43|487.43|483.43|486.66|482.66|21
1611159140000|2021-01-20 16:12:20|487.46|483.46|487.6|483.6|488.07|484.07|487.43|483.43|31
1611159150000|2021-01-20 16:12:30|487.57|483.57|488.52|484.52|488.52|484.52|487.57|483.57|27
1611159160000|2021-01-20 16:12:40|488.51|484.51|488.35|484.35|488.53|484.53|488.23|484.23|29
1611159170000|2021-01-20 16:12:50|488.43|484.43|488.64|484.64|488.69|484.69|488.35|484.35|18
1611159180000|2021-01-20 16:13:00|488.46|484.46|489.02|485.02|489.23|485.23|488.46|484.46|18
1611159190000|2021-01-20 16:13:10|488.66|484.66|491.34|487.34|491.37|487.37|488.66|484.66|28
1611159200000|2021-01-20 16:13:20|491.32|487.32|491.25|487.25|491.43|487.43|491.14|487.14|32
1611159210000|2021-01-20 16:13:30|491.24|487.24|493.27|489.27|493.27|489.27|491.24|487.24|30
1611159220000|2021-01-20 16:13:40|493.29|489.29|492.78|488.78|493.76|489.76|492.78|488.78|28
1611159230000|2021-01-20 16:13:50|492.8|488.8|493.87|489.87|493.87|489.87|492.62|488.62|35
1611159240000|2021-01-20 16:14:00|493.63|489.63|495.07|491.07|495.07|491.07|493.61|489.61|25
1611159250000|2021-01-20 16:14:10|495.05|491.05|493.5|489.5|495.06|491.06|493.03|489.03|35
1611159260000|2021-01-20 16:14:20|493.36|489.36|492.92|488.92|493.44|489.44|492.55|488.55|39
1611159270000|2021-01-20 16:14:30|492.83|488.83|493.1|489.1|493.3|489.3|492.63|488.63|33
1611159280000|2021-01-20 16:14:40|493.12|489.12|492.72|488.72|493.54|489.54|492.69|488.69|32
1611159290000|2021-01-20 16:14:50|492.62|488.62|493.79|489.79|493.79|489.79|492.45|488.45|38
1611159300000|2021-01-20 16:15:00|493.82|489.82|493.79|489.79|494|490|493.65|489.65|31
1611159310000|2021-01-20 16:15:10|493.76|489.76|492.04|488.04|493.76|489.76|492.03|488.03|39
1611159320000|2021-01-20 16:15:20|491.98|487.98|492.19|488.19|492.19|488.19|491.45|487.45|34
1611159330000|2021-01-20 16:15:30|492.18|488.18|493.08|489.08|493.12|489.12|492.03|488.03|38
1611159340000|2021-01-20 16:15:40|493.12|489.12|493.35|489.35|493.46|489.46|493.12|489.12|29
1611159350000|2021-01-20 16:15:50|493.47|489.47|492.98|488.98|493.7|489.7|492.76|488.76|28
1611159360000|2021-01-20 16:16:00|493.02|489.02|493.24|489.24|493.28|489.28|492.96|488.96|30
1611159370000|2021-01-20 16:16:10|493.41|489.41|493.19|489.19|493.83|489.83|493.15|489.15|34
1611159380000|2021-01-20 16:16:20|493.2|489.2|493.22|489.22|493.33|489.33|492.93|488.93|31
1611159390000|2021-01-20 16:16:30|493.25|489.25|493.1|489.1|493.34|489.34|493.1|489.1|29
1611159400000|2021-01-20 16:16:40|493.06|489.06|492.11|488.11|493.06|489.06|491.87|487.87|32
1611159410000|2021-01-20 16:16:50|491.95|487.95|491.74|487.74|492.2|488.2|491.74|487.74|31
1611159420000|2021-01-20 16:17:00|491.72|487.72|489.48|485.48|491.8|487.8|489.48|485.48|34
1611159430000|2021-01-20 16:17:10|489.45|485.45|489.8|485.8|489.8|485.8|488.98|484.98|33
1611159440000|2021-01-20 16:17:20|489.88|485.88|490.42|486.42|490.42|486.42|489.85|485.85|36
1611159450000|2021-01-20 16:17:30|490.43|486.43|490.05|486.05|490.46|486.46|489.92|485.92|34
1611159460000|2021-01-20 16:17:40|490.06|486.06|490.37|486.37|490.37|486.37|489.9|485.9|32
1611159470000|2021-01-20 16:17:50|490.4|486.4|490.15|486.15|490.4|486.4|489.98|485.98|29
1611159480000|2021-01-20 16:18:00|490.08|486.08|490.22|486.22|490.39|486.39|489.78|485.78|38
1611159490000|2021-01-20 16:18:10|490.21|486.21|489.94|485.94|490.35|486.35|489.94|485.94|25
1611159500000|2021-01-20 16:18:20|490.02|486.02|490.82|486.82|490.82|486.82|490.01|486.01|31
1611159510000|2021-01-20 16:18:30|490.81|486.81|491.66|487.66|491.67|487.67|490.66|486.66|35
1611159520000|2021-01-20 16:18:40|491.67|487.67|491.67|487.67|491.94|487.94|491.57|487.57|27
1611159530000|2021-01-20 16:18:50|491.66|487.66|490.81|486.81|491.66|487.66|490.7|486.7|37
1611159540000|2021-01-20 16:19:00|490.79|486.79|490.73|486.73|491.08|487.08|490.62|486.62|35
1611159550000|2021-01-20 16:19:10|490.77|486.77|491.2|487.2|491.28|487.28|490.77|486.77|31
1611159560000|2021-01-20 16:19:20|491.21|487.21|491.58|487.58|491.71|487.71|491.18|487.18|37
1611159570000|2021-01-20 16:19:30|491.55|487.55|493.11|489.11|493.21|489.21|491.33|487.33|31
1611159580000|2021-01-20 16:19:40|493.12|489.12|493.61|489.61|493.61|489.61|493.12|489.12|31
1611159590000|2021-01-20 16:19:50|493.64|489.64|493.58|489.58|493.71|489.71|493.5|489.5|26
1611159600000|2021-01-20 16:20:00|493.57|489.57|492.68|488.68|493.61|489.61|492.68|488.68|35
1611159610000|2021-01-20 16:20:10|493.2|489.2|493.44|489.44|493.44|489.44|492.39|488.39|36
1611159620000|2021-01-20 16:20:20|493.43|489.43|492.93|488.93|493.43|489.43|492.57|488.57|37
1611159630000|2021-01-20 16:20:30|492.95|488.95|492.22|488.22|492.95|488.95|492.2|488.2|35
1611159640000|2021-01-20 16:20:40|492.13|488.13|492.19|488.19|492.36|488.36|492.02|488.02|37
1611159650000|2021-01-20 16:20:50|492.13|488.13|492.7|488.7|492.7|488.7|492.13|488.13|32
1611159660000|2021-01-20 16:21:00|492.66|488.66|493.04|489.04|493.04|489.04|492.55|488.55|29
1611159670000|2021-01-20 16:21:10|493.06|489.06|492.97|488.97|493.11|489.11|492.73|488.73|33
1611159680000|2021-01-20 16:21:20|492.91|488.91|493.65|489.65|493.65|489.65|492.91|488.91|19
1611159690000|2021-01-20 16:21:30|493.7|489.7|494.32|490.32|494.37|490.37|493.7|489.7|24
1611159700000|2021-01-20 16:21:40|494.34|490.34|493.96|489.96|494.51|490.51|493.96|489.96|31
1611159710000|2021-01-20 16:21:50|493.98|489.98|494.13|490.13|494.13|490.13|493.41|489.41|34
1611159720000|2021-01-20 16:22:00|494.14|490.14|494.06|490.06|494.19|490.19|493.57|489.57|33
1611159730000|2021-01-20 16:22:10|494.03|490.03|493.67|489.67|494.03|490.03|493.64|489.64|28
1611159740000|2021-01-20 16:22:20|493.59|489.59|493.42|489.42|493.68|489.68|493.31|489.31|28
1611159750000|2021-01-20 16:22:30|493.41|489.41|492.3|488.3|493.48|489.48|492.3|488.3|35
1611159760000|2021-01-20 16:22:40|492.27|488.27|492.92|488.92|492.92|488.92|492.1|488.1|35
1611159770000|2021-01-20 16:22:50|492.95|488.95|492.52|488.52|493.16|489.16|492.47|488.47|33
1611159780000|2021-01-20 16:23:00|492.48|488.48|492.56|488.56|492.58|488.58|492.39|488.39|36
1611159790000|2021-01-20 16:23:10|492.53|488.53|492.06|488.06|492.65|488.65|492.06|488.06|29
1611159800000|2021-01-20 16:23:20|492.05|488.05|491.43|487.43|492.14|488.14|491.43|487.43|29
1611159810000|2021-01-20 16:23:30|491.45|487.45|491.12|487.12|491.45|487.45|491.01|487.01|35
1611159820000|2021-01-20 16:23:40|491.15|487.15|491.49|487.49|491.49|487.49|491.09|487.09|28
1611159830000|2021-01-20 16:23:50|491.48|487.48|491.59|487.59|491.59|487.59|491.38|487.38|24
1611159840000|2021-01-20 16:24:00|491.58|487.58|492.13|488.13|492.26|488.26|491.58|487.58|30
1611159850000|2021-01-20 16:24:10|492.12|488.12|492.57|488.57|492.57|488.57|492.12|488.12|23
1611159860000|2021-01-20 16:24:20|492.56|488.56|492.44|488.44|492.56|488.56|492.41|488.41|18
1611159870000|2021-01-20 16:24:30|492.45|488.45|493.15|489.15|493.18|489.18|492.45|488.45|16
1611159880000|2021-01-20 16:24:40|493.18|489.18|492.77|488.77|493.18|489.18|492.5|488.5|27
1611159890000|2021-01-20 16:24:50|492.78|488.78|492.67|488.67|492.79|488.79|492.62|488.62|26
1611159900000|2021-01-20 16:25:00|492.64|488.64|491.88|487.88|492.76|488.76|491.88|487.88|29
1611159910000|2021-01-20 16:25:10|492.01|488.01|492.39|488.39|492.45|488.45|491.98|487.98|29
1611159920000|2021-01-20 16:25:20|492.33|488.33|492.28|488.28|492.4|488.4|492.01|488.01|27
1611159930000|2021-01-20 16:25:30|492.24|488.24|491.34|487.34|492.25|488.25|491.23|487.23|28
1611159940000|2021-01-20 16:25:40|491.33|487.33|491.63|487.63|491.76|487.76|491.33|487.33|24
1611159950000|2021-01-20 16:25:50|491.62|487.62|491.54|487.54|491.64|487.64|491.54|487.54|12
1611159960000|2021-01-20 16:26:00|491.55|487.55|491.51|487.51|491.55|487.55|491.2|487.2|21
1611159970000|2021-01-20 16:26:10|491.5|487.5|490.31|486.31|491.52|487.52|490.31|486.31|33
1611159980000|2021-01-20 16:26:20|490.32|486.32|490.39|486.39|490.42|486.42|490|486|26
1611159990000|2021-01-20 16:26:30|490.38|486.38|490.13|486.13|490.38|486.38|489.89|485.89|29
1611160000000|2021-01-20 16:26:40|490.12|486.12|490.3|486.3|490.61|486.61|490.12|486.12|30
1611160010000|2021-01-20 16:26:50|490.35|486.35|490.22|486.22|490.36|486.36|489.94|485.94|34
1611160020000|2021-01-20 16:27:00|490.24|486.24|491.33|487.33|491.33|487.33|490.21|486.21|32
1611160030000|2021-01-20 16:27:10|491.31|487.31|491.43|487.43|491.54|487.54|491.21|487.21|26
1611160040000|2021-01-20 16:27:20|491.45|487.45|491.27|487.27|491.45|487.45|491.19|487.19|29
1611160050000|2021-01-20 16:27:30|491.32|487.32|491.21|487.21|491.34|487.34|491.16|487.16|23
1611160060000|2021-01-20 16:27:40|491.19|487.19|490.89|486.89|491.3|487.3|490.89|486.89|27
1611160070000|2021-01-20 16:27:50|490.91|486.91|491.08|487.08|491.1|487.1|490.9|486.9|25
1611160080000|2021-01-20 16:28:00|491.02|487.02|490.39|486.39|491.02|487.02|490.32|486.32|28
1611160090000|2021-01-20 16:28:10|490.42|486.42|490.98|486.98|491.08|487.08|490.41|486.41|31
1611160100000|2021-01-20 16:28:20|490.99|486.99|490.92|486.92|491.02|487.02|490.85|486.85|21
1611160110000|2021-01-20 16:28:30|491.05|487.05|491.31|487.31|491.33|487.33|491.05|487.05|20
1611160120000|2021-01-20 16:28:40|491.32|487.32|491.35|487.35|491.35|487.35|491.25|487.25|15
1611160130000|2021-01-20 16:28:50|491.59|487.59|492.16|488.16|492.25|488.25|491.59|487.59|21
1611160140000|2021-01-20 16:29:00|492.22|488.22|491.49|487.49|492.22|488.22|491.31|487.31|35
1611160150000|2021-01-20 16:29:10|491.55|487.55|491.81|487.81|492.04|488.04|491.55|487.55|27
1611160160000|2021-01-20 16:29:20|491.84|487.84|491.88|487.88|491.99|487.99|491.69|487.69|31
1611160170000|2021-01-20 16:29:30|491.87|487.87|491.57|487.57|491.87|487.87|491.57|487.57|31
1611160180000|2021-01-20 16:29:40|491.55|487.55|492.01|488.01|492.04|488.04|491.46|487.46|31
1611160190000|2021-01-20 16:29:50|491.99|487.99|492.28|488.28|492.32|488.32|491.99|487.99|23
1611160200000|2021-01-20 16:30:00|492.3|488.3|492.17|488.17|492.47|488.47|492.1|488.1|28
1611160210000|2021-01-20 16:30:10|492.18|488.18|492|488|492.2|488.2|491.99|487.99|16
1611160220000|2021-01-20 16:30:20|491.99|487.99|491.46|487.46|491.99|487.99|491.37|487.37|26
1611160230000|2021-01-20 16:30:30|491.5|487.5|492.59|488.59|492.59|488.59|491.5|487.5|31
1611160240000|2021-01-20 16:30:40|492.58|488.58|492.55|488.55|492.63|488.63|492.3|488.3|29
1611160250000|2021-01-20 16:30:50|492.54|488.54|492.17|488.17|492.56|488.56|492.17|488.17|27
1611160260000|2021-01-20 16:31:00|492.16|488.16|492.42|488.42|492.48|488.48|492.11|488.11|23
1611160270000|2021-01-20 16:31:10|492.43|488.43|492.77|488.77|492.77|488.77|492.41|488.41|33
1611160280000|2021-01-20 16:31:20|492.76|488.76|492.88|488.88|492.88|488.88|492.76|488.76|18
1611160290000|2021-01-20 16:31:30|492.86|488.86|492.91|488.91|492.91|488.91|492.8|488.8|13
1611160300000|2021-01-20 16:31:40|492.95|488.95|492.95|488.95|492.98|488.98|492.77|488.77|21
1611160310000|2021-01-20 16:31:50|492.88|488.88|492.98|488.98|493.06|489.06|492.87|488.87|17
1611160320000|2021-01-20 16:32:00|492.99|488.99|492.84|488.84|492.99|488.99|492.83|488.83|10
1611160330000|2021-01-20 16:32:10|492.79|488.79|492.6|488.6|492.79|488.79|492.58|488.58|21
1611160340000|2021-01-20 16:32:20|492.59|488.59|492.04|488.04|492.6|488.6|491.89|487.89|31
1611160350000|2021-01-20 16:32:30|492.11|488.11|491.86|487.86|492.11|488.11|491.75|487.75|31
1611160360000|2021-01-20 16:32:40|491.82|487.82|491.91|487.91|491.91|487.91|491.41|487.41|26
1611160370000|2021-01-20 16:32:50|491.96|487.96|492.24|488.24|492.26|488.26|491.96|487.96|15
1611160380000|2021-01-20 16:33:00|492.23|488.23|492.44|488.44|492.58|488.58|492.23|488.23|16
1611160390000|2021-01-20 16:33:10|492.4|488.4|492.06|488.06|492.45|488.45|492.06|488.06|26
1611160400000|2021-01-20 16:33:20|492.07|488.07|492.1|488.1|492.13|488.13|492.06|488.06|19
1611160410000|2021-01-20 16:33:30|492.11|488.11|491.8|487.8|492.11|488.11|491.42|487.42|25
1611160420000|2021-01-20 16:33:40|491.88|487.88|492.28|488.28|492.29|488.29|491.88|487.88|22
1611160430000|2021-01-20 16:33:50|492.21|488.21|492.06|488.06|492.22|488.22|492.06|488.06|20
1611160440000|2021-01-20 16:34:00|492.07|488.07|492.46|488.46|492.49|488.49|492.05|488.05|22
1611160450000|2021-01-20 16:34:10|492.45|488.45|492.52|488.52|492.56|488.56|492.33|488.33|24
1611160460000|2021-01-20 16:34:20|492.61|488.61|492.57|488.57|492.83|488.83|492.45|488.45|30
1611160470000|2021-01-20 16:34:30|492.47|488.47|492.78|488.78|492.8|488.8|492.47|488.47|21
1611160480000|2021-01-20 16:34:40|492.77|488.77|492.13|488.13|492.77|488.77|492.12|488.12|22
1611160490000|2021-01-20 16:34:50|492.15|488.15|492.01|488.01|492.17|488.17|492.01|488.01|29
1611160500000|2021-01-20 16:35:00|492|488|491.71|487.71|492.02|488.02|491.71|487.71|19
1611160510000|2021-01-20 16:35:10|491.68|487.68|492.15|488.15|492.15|488.15|491.67|487.67|23
1611160520000|2021-01-20 16:35:20|492.11|488.11|492.49|488.49|492.8|488.8|492.11|488.11|26
1611160530000|2021-01-20 16:35:30|492.51|488.51|492.22|488.22|492.51|488.51|492.03|488.03|22
1611160540000|2021-01-20 16:35:40|492.13|488.13|492.03|488.03|492.16|488.16|492.02|488.02|12
1611160550000|2021-01-20 16:35:50|491.94|487.94|491.9|487.9|491.94|487.94|491.86|487.86|19
1611160560000|2021-01-20 16:36:00|491.91|487.91|491.39|487.39|491.91|487.91|491.37|487.37|30
1611160570000|2021-01-20 16:36:10|491.38|487.38|491.68|487.68|491.84|487.84|491.38|487.38|26
1611160580000|2021-01-20 16:36:20|491.51|487.51|491.13|487.13|491.64|487.64|491.13|487.13|28
1611160590000|2021-01-20 16:36:30|491.1|487.1|491.18|487.18|491.18|487.18|490.9|486.9|28
1611160600000|2021-01-20 16:36:40|491.21|487.21|491.14|487.14|491.41|487.41|491.13|487.13|32
1611160610000|2021-01-20 16:36:50|491.06|487.06|490.18|486.18|491.09|487.09|490.18|486.18|34
1611160620000|2021-01-20 16:37:00|490.2|486.2|490.59|486.59|490.62|486.62|490.2|486.2|29
1611160630000|2021-01-20 16:37:10|490.58|486.58|490.68|486.68|490.76|486.76|490.53|486.53|28
1611160640000|2021-01-20 16:37:20|490.63|486.63|490.45|486.45|490.65|486.65|490.29|486.29|30
1611160650000|2021-01-20 16:37:30|490.47|486.47|490.74|486.74|490.94|486.94|490.47|486.47|28
1611160660000|2021-01-20 16:37:40|490.83|486.83|490.7|486.7|490.84|486.84|490.65|486.65|21
1611160670000|2021-01-20 16:37:50|490.69|486.69|490.33|486.33|490.69|486.69|490.25|486.25|17
1611160680000|2021-01-20 16:38:00|490.31|486.31|489.98|485.98|490.31|486.31|489.97|485.97|22
1611160690000|2021-01-20 16:38:10|489.99|485.99|490.12|486.12|490.15|486.15|489.82|485.82|26
1611160700000|2021-01-20 16:38:20|490.04|486.04|490.08|486.08|490.16|486.16|489.92|485.92|18
1611160710000|2021-01-20 16:38:30|490.11|486.11|490.15|486.15|490.15|486.15|489.9|485.9|22
1611160720000|2021-01-20 16:38:40|489.95|485.95|489.53|485.53|490.15|486.15|489.45|485.45|26
1611160730000|2021-01-20 16:38:50|489.25|485.25|488.84|484.84|489.29|485.29|488.75|484.75|26
1611160740000|2021-01-20 16:39:00|488.83|484.83|488.75|484.75|488.83|484.83|488.61|484.61|20
1611160750000|2021-01-20 16:39:10|488.71|484.71|488.65|484.65|488.71|484.71|488.56|484.56|25
1611160760000|2021-01-20 16:39:20|488.66|484.66|488.76|484.76|488.76|484.76|488.66|484.66|24
1611160770000|2021-01-20 16:39:30|488.77|484.77|489.43|485.43|489.48|485.48|488.77|484.77|32
1611160780000|2021-01-20 16:39:40|489.47|485.47|489.99|485.99|490.12|486.12|489.47|485.47|27
1611160790000|2021-01-20 16:39:50|490|486|490.01|486.01|490.06|486.06|489.95|485.95|23
1611160800000|2021-01-20 16:40:00|490.02|486.02|489.81|485.81|490.08|486.08|489.71|485.71|28
1611160810000|2021-01-20 16:40:10|489.82|485.82|489.63|485.63|489.83|485.83|489.61|485.61|27
1611160820000|2021-01-20 16:40:20|489.75|485.75|489.91|485.91|489.91|485.91|489.65|485.65|25
1611160830000|2021-01-20 16:40:30|489.88|485.88|489.49|485.49|489.88|485.88|489.49|485.49|25
1611160840000|2021-01-20 16:40:40|489.5|485.5|489.51|485.51|489.62|485.62|489.49|485.49|18
1611160850000|2021-01-20 16:40:50|489.5|485.5|489.05|485.05|489.5|485.5|489.05|485.05|15
1611160860000|2021-01-20 16:41:00|489|485|488.72|484.72|489.04|485.04|488.63|484.63|30
1611160870000|2021-01-20 16:41:10|488.71|484.71|488.86|484.86|488.87|484.87|488.69|484.69|23
1611160880000|2021-01-20 16:41:20|488.87|484.87|488.77|484.77|488.87|484.87|488.64|484.64|27
1611160890000|2021-01-20 16:41:30|488.78|484.78|488.81|484.81|488.83|484.83|488.77|484.77|16
1611160900000|2021-01-20 16:41:40|488.8|484.8|489.14|485.14|489.19|485.19|488.8|484.8|20
1611160910000|2021-01-20 16:41:50|489.12|485.12|489.13|485.13|489.15|485.15|489.12|485.12|7
1611160920000|2021-01-20 16:42:00|489.14|485.14|488.87|484.87|489.17|485.17|488.86|484.86|24
1611160930000|2021-01-20 16:42:10|488.89|484.89|489|485|489|485|488.89|484.89|9
1611160940000|2021-01-20 16:42:20|489.01|485.01|489.24|485.24|489.25|485.25|489.01|485.01|18
1611160950000|2021-01-20 16:42:30|489.35|485.35|489.8|485.8|489.8|485.8|489.27|485.27|18
1611160960000|2021-01-20 16:42:40|489.74|485.74|489.31|485.31|489.78|485.78|489.29|485.29|26
1611160970000|2021-01-20 16:42:50|489.32|485.32|488.83|484.83|489.32|485.32|488.74|484.74|28
1611160980000|2021-01-20 16:43:00|488.86|484.86|488.67|484.67|488.92|484.92|488.65|484.65|26
1611160990000|2021-01-20 16:43:10|488.68|484.68|488.87|484.87|488.87|484.87|488.62|484.62|23
1611161000000|2021-01-20 16:43:20|488.88|484.88|488.45|484.45|488.88|484.88|488.43|484.43|26
1611161010000|2021-01-20 16:43:30|488.46|484.46|488.65|484.65|488.73|484.73|488.46|484.46|24
1611161020000|2021-01-20 16:43:40|488.64|484.64|488.42|484.42|488.64|484.64|488.34|484.34|28
1611161030000|2021-01-20 16:43:50|488.41|484.41|488.4|484.4|488.46|484.46|488.31|484.31|20
1611161040000|2021-01-20 16:44:00|488.44|484.44|488.38|484.38|488.58|484.58|488.37|484.37|25
1611161050000|2021-01-20 16:44:10|488.39|484.39|488.34|484.34|488.67|484.67|488.29|484.29|20
1611161060000|2021-01-20 16:44:20|488.31|484.31|487.72|483.72|488.31|484.31|487.72|483.72|28
1611161070000|2021-01-20 16:44:30|487.71|483.71|487.56|483.56|487.72|483.72|487.56|483.56|21
1611161080000|2021-01-20 16:44:40|487.54|483.54|487.43|483.43|487.55|483.55|487.42|483.42|26
1611161090000|2021-01-20 16:44:50|487.47|483.47|487.1|483.1|487.47|483.47|487.07|483.07|28
1611161100000|2021-01-20 16:45:00|487.13|483.13|487.19|483.19|487.24|483.24|487.13|483.13|18
1611161110000|2021-01-20 16:45:10|487.2|483.2|487.91|483.91|487.94|483.94|487.2|483.2|34
1611161120000|2021-01-20 16:45:20|487.9|483.9|488.01|484.01|488.1|484.1|487.9|483.9|24
1611161130000|2021-01-20 16:45:30|488|484|488.09|484.09|488.09|484.09|487.97|483.97|26
1611161140000|2021-01-20 16:45:40|488.05|484.05|489.07|485.07|489.08|485.08|488.05|484.05|29
1611161150000|2021-01-20 16:45:50|489.08|485.08|488.98|484.98|489.09|485.09|488.93|484.93|24
1611161160000|2021-01-20 16:46:00|489.02|485.02|488.66|484.66|489.02|485.02|488.47|484.47|27
1611161170000|2021-01-20 16:46:10|488.73|484.73|488.52|484.52|488.84|484.84|488.28|484.28|27
1611161180000|2021-01-20 16:46:20|488.59|484.59|488.75|484.75|488.83|484.83|488.59|484.59|21
1611161190000|2021-01-20 16:46:30|488.78|484.78|489.12|485.12|489.12|485.12|488.78|484.78|19
1611161200000|2021-01-20 16:46:40|489.11|485.11|489.09|485.09|489.16|485.16|489.09|485.09|20
1611161210000|2021-01-20 16:46:50|489.03|485.03|488.84|484.84|489.05|485.05|488.84|484.84|15
1611161220000|2021-01-20 16:47:00|488.82|484.82|489.39|485.39|489.41|485.41|488.82|484.82|29
1611161230000|2021-01-20 16:47:10|489.4|485.4|489.28|485.28|489.41|485.41|489.24|485.24|13
1611161240000|2021-01-20 16:47:20|489.29|485.29|489.46|485.46|489.46|485.46|489.29|485.29|11
1611161250000|2021-01-20 16:47:30|489.53|485.53|489.44|485.44|489.66|485.66|489.36|485.36|25
1611161260000|2021-01-20 16:47:40|489.45|485.45|489.39|485.39|489.46|485.46|489.39|485.39|13
1611161270000|2021-01-20 16:47:50|489.4|485.4|489.48|485.48|489.55|485.55|489.39|485.39|16
1611161280000|2021-01-20 16:48:00|489.51|485.51|489.74|485.74|489.74|485.74|489.51|485.51|22
1611161290000|2021-01-20 16:48:10|489.76|485.76|489.99|485.99|489.99|485.99|489.76|485.76|23
1611161300000|2021-01-20 16:48:20|490.08|486.08|490.26|486.26|490.29|486.29|489.84|485.84|21
1611161310000|2021-01-20 16:48:30|490.23|486.23|490.28|486.28|490.28|486.28|490.21|486.21|16
1611161320000|2021-01-20 16:48:40|490.27|486.27|490.27|486.27|490.28|486.28|490.23|486.23|12
1611161330000|2021-01-20 16:48:50|490.28|486.28|489.89|485.89|490.28|486.28|489.89|485.89|24
1611161340000|2021-01-20 16:49:00|489.9|485.9|490.11|486.11|490.12|486.12|489.89|485.89|22
1611161350000|2021-01-20 16:49:10|490.09|486.09|490.19|486.19|490.2|486.2|490.09|486.09|13
1611161360000|2021-01-20 16:49:20|490.2|486.2|490.54|486.54|490.54|486.54|490.2|486.2|10
1611161370000|2021-01-20 16:49:30|490.53|486.53|491.37|487.37|491.41|487.41|490.53|486.53|26
1611161380000|2021-01-20 16:49:40|491.36|487.36|491.44|487.44|491.52|487.52|491.31|487.31|27
1611161390000|2021-01-20 16:49:50|491.37|487.37|491.4|487.4|491.54|487.54|491.24|487.24|28
1611161400000|2021-01-20 16:50:00|491.52|487.52|492.28|488.28|492.31|488.31|491.52|487.52|22
1611161410000|2021-01-20 16:50:10|492.15|488.15|492.34|488.34|492.34|488.34|491.88|487.88|25
1611161420000|2021-01-20 16:50:20|492.14|488.14|492.15|488.15|492.15|488.15|491.64|487.64|16
1611161430000|2021-01-20 16:50:30|491.96|487.96|492.83|488.83|493.19|489.19|491.96|487.96|15
1611161440000|2021-01-20 16:50:40|492.88|488.88|492.59|488.59|492.89|488.89|492.39|488.39|21
1611161450000|2021-01-20 16:50:50|492.58|488.58|492.49|488.49|492.62|488.62|492.48|488.48|21
1611161460000|2021-01-20 16:51:00|492.48|488.48|492.32|488.32|492.49|488.49|492.3|488.3|23
1611161470000|2021-01-20 16:51:10|492.29|488.29|492.01|488.01|492.41|488.41|492.01|488.01|27
1611161480000|2021-01-20 16:51:20|492|488|491.81|487.81|492.25|488.25|491.8|487.8|27
1611161490000|2021-01-20 16:51:30|491.79|487.79|491.43|487.43|491.79|487.79|491.4|487.4|24
1611161500000|2021-01-20 16:51:40|491.46|487.46|491.6|487.6|491.61|487.61|491.38|487.38|11
1611161510000|2021-01-20 16:51:50|491.59|487.59|491.45|487.45|491.6|487.6|491.41|487.41|13
1611161520000|2021-01-20 16:52:00|491.47|487.47|491.81|487.81|491.81|487.81|491.46|487.46|26
1611161530000|2021-01-20 16:52:10|491.85|487.85|491.9|487.9|491.96|487.96|491.85|487.85|24
1611161540000|2021-01-20 16:52:20|491.89|487.89|491.97|487.97|492|488|491.89|487.89|14
1611161550000|2021-01-20 16:52:30|491.96|487.96|491.83|487.83|491.96|487.96|491.65|487.65|14
1611161560000|2021-01-20 16:52:40|491.84|487.84|492.72|488.72|492.75|488.75|491.84|487.84|22
1611161570000|2021-01-20 16:52:50|492.73|488.73|493.6|489.6|493.62|489.62|492.73|488.73|26
1611161580000|2021-01-20 16:53:00|493.59|489.59|493.18|489.18|493.59|489.59|492.9|488.9|30
1611161590000|2021-01-20 16:53:10|493.16|489.16|493.09|489.09|493.16|489.16|492.91|488.91|23
1611161600000|2021-01-20 16:53:20|493.1|489.1|493.29|489.29|493.3|489.3|493.07|489.07|20
1611161610000|2021-01-20 16:53:30|493.3|489.3|493.14|489.14|493.31|489.31|493.06|489.06|24
1611161620000|2021-01-20 16:53:40|493.1|489.1|493.04|489.04|493.11|489.11|493.03|489.03|12
1611161630000|2021-01-20 16:53:50|493.03|489.03|492.77|488.77|493.03|489.03|492.77|488.77|12
1611161640000|2021-01-20 16:54:00|492.78|488.78|492.95|488.95|492.99|488.99|492.78|488.78|22
1611161650000|2021-01-20 16:54:10|492.96|488.96|492.64|488.64|492.96|488.96|492.6|488.6|22
1611161660000|2021-01-20 16:54:20|492.62|488.62|493.21|489.21|493.21|489.21|492.62|488.62|20
1611161670000|2021-01-20 16:54:30|493.18|489.18|492.88|488.88|493.18|489.18|492.87|488.87|27
1611161680000|2021-01-20 16:54:40|492.86|488.86|492.76|488.76|492.88|488.88|492.65|488.65|26
1611161690000|2021-01-20 16:54:50|492.77|488.77|493.07|489.07|493.07|489.07|492.71|488.71|25
1611161700000|2021-01-20 16:55:00|493.04|489.04|492.7|488.7|493.04|489.04|492.69|488.69|21
1611161710000|2021-01-20 16:55:10|492.71|488.71|492.76|488.76|492.76|488.76|492.7|488.7|22
1611161720000|2021-01-20 16:55:20|492.81|488.81|492.95|488.95|492.97|488.97|492.81|488.81|18
1611161730000|2021-01-20 16:55:30|492.99|488.99|493.08|489.08|493.25|489.25|492.99|488.99|9
1611161740000|2021-01-20 16:55:40|493|489|492.82|488.82|493.05|489.05|492.74|488.74|23
1611161750000|2021-01-20 16:55:50|492.88|488.88|492.86|488.86|493.03|489.03|492.84|488.84|13
1611161760000|2021-01-20 16:56:00|492.87|488.87|493.62|489.62|493.63|489.63|492.87|488.87|22
1611161770000|2021-01-20 16:56:10|493.68|489.68|493.68|489.68|493.73|489.73|493.65|489.65|15
1611161780000|2021-01-20 16:56:20|493.65|489.65|493.7|489.7|493.73|489.73|493.65|489.65|15
1611161790000|2021-01-20 16:56:30|493.69|489.69|493.16|489.16|493.69|489.69|493.16|489.16|20
1611161800000|2021-01-20 16:56:40|493.15|489.15|492.92|488.92|493.23|489.23|492.79|488.79|26
1611161810000|2021-01-20 16:56:50|492.91|488.91|492.78|488.78|492.91|488.91|492.65|488.65|16
1611161820000|2021-01-20 16:57:00|492.76|488.76|492.38|488.38|492.8|488.8|492.37|488.37|14
1611161830000|2021-01-20 16:57:10|492.4|488.4|492.57|488.57|492.59|488.59|492.4|488.4|12
1611161840000|2021-01-20 16:57:20|492.56|488.56|492.59|488.59|492.59|488.59|492.49|488.49|11
1611161850000|2021-01-20 16:57:30|492.6|488.6|492.54|488.54|492.61|488.61|492.54|488.54|8
1611161860000|2021-01-20 16:57:40|492.57|488.57|492.51|488.51|492.57|488.57|492.5|488.5|11
1611161870000|2021-01-20 16:57:50|492.5|488.5|492.67|488.67|492.71|488.71|492.39|488.39|20
1611161880000|2021-01-20 16:58:00|492.68|488.68|492.65|488.65|492.71|488.71|492.65|488.65|13
1611161890000|2021-01-20 16:58:10|492.64|488.64|492.52|488.52|492.64|488.64|492.52|488.52|13
1611161900000|2021-01-20 16:58:20|492.51|488.51|492.49|488.49|492.51|488.51|492.47|488.47|10
1611161910000|2021-01-20 16:58:30|492.51|488.51|492.54|488.54|492.6|488.6|492.51|488.51|13
1611161920000|2021-01-20 16:58:40|492.49|488.49|492.42|488.42|492.5|488.5|492.42|488.42|8
1611161930000|2021-01-20 16:58:50|492.38|488.38|492.43|488.43|492.44|488.44|492.38|488.38|7
1611161940000|2021-01-20 16:59:00|492.44|488.44|492.38|488.38|492.44|488.44|492.38|488.38|11
1611161950000|2021-01-20 16:59:10|492.42|488.42|492.39|488.39|492.43|488.43|492.02|488.02|25
1611161960000|2021-01-20 16:59:20|492.44|488.44|493.06|489.06|493.08|489.08|492.42|488.42|25
1611161970000|2021-01-20 16:59:30|493.07|489.07|493.11|489.11|493.2|489.2|493.05|489.05|15
1611161980000|2021-01-20 16:59:40|493.12|489.12|493.16|489.16|493.16|489.16|493.06|489.06|9
1611161990000|2021-01-20 16:59:50|493.17|489.17|493.28|489.28|493.28|489.28|493.11|489.11|10
1611162000000|2021-01-20 17:00:00|493.3|489.3|493.12|489.12|493.4|489.4|493.12|489.12|15
1611162010000|2021-01-20 17:00:10|493.17|489.17|492.62|488.62|493.17|489.17|492.52|488.52|32
1611162020000|2021-01-20 17:00:20|492.63|488.63|492.75|488.75|492.77|488.77|492.6|488.6|26
1611162030000|2021-01-20 17:00:30|492.82|488.82|492.71|488.71|492.89|488.89|492.66|488.66|21
1611162040000|2021-01-20 17:00:40|492.73|488.73|492.94|488.94|492.94|488.94|492.73|488.73|28
1611162050000|2021-01-20 17:00:50|492.86|488.86|492.61|488.61|492.87|488.87|492.45|488.45|27
1611162060000|2021-01-20 17:01:00|492.62|488.62|492.77|488.77|492.78|488.78|492.62|488.62|10
1611162070000|2021-01-20 17:01:10|492.8|488.8|492.93|488.93|492.95|488.95|492.8|488.8|14
1611162080000|2021-01-20 17:01:20|492.94|488.94|493.1|489.1|493.25|489.25|492.94|488.94|21
1611162090000|2021-01-20 17:01:30|493.15|489.15|493.18|489.18|493.32|489.32|493.14|489.14|18
1611162100000|2021-01-20 17:01:40|493.11|489.11|493.07|489.07|493.13|489.13|492.96|488.96|21
1611162110000|2021-01-20 17:01:50|493.12|489.12|493.13|489.13|493.16|489.16|493.09|489.09|12
1611162120000|2021-01-20 17:02:00|493.12|489.12|492.75|488.75|493.13|489.13|492.75|488.75|21
1611162130000|2021-01-20 17:02:10|492.69|488.69|492.47|488.47|492.69|488.69|492.47|488.47|21
1611162140000|2021-01-20 17:02:20|492.46|488.46|492.08|488.08|492.46|488.46|491.98|487.98|25
1611162150000|2021-01-20 17:02:30|492.09|488.09|491.89|487.89|492.1|488.1|491.89|487.89|26
1611162160000|2021-01-20 17:02:40|491.88|487.88|491.4|487.4|491.88|487.88|491.32|487.32|25
1611162170000|2021-01-20 17:02:50|491.38|487.38|490.76|486.76|491.4|487.4|490.76|486.76|26
1611162180000|2021-01-20 17:03:00|490.75|486.75|489.95|485.95|490.75|486.75|489.95|485.95|25
1611162190000|2021-01-20 17:03:10|489.9|485.9|489.73|485.73|490.03|486.03|489.58|485.58|31
1611162200000|2021-01-20 17:03:20|489.68|485.68|489.44|485.44|489.69|485.69|489.39|485.39|27
1611162210000|2021-01-20 17:03:30|489.45|485.45|490.08|486.08|490.11|486.11|489.4|485.4|31
1611162220000|2021-01-20 17:03:40|490.09|486.09|489.85|485.85|490.09|486.09|489.65|485.65|31
1611162230000|2021-01-20 17:03:50|489.84|485.84|489.93|485.93|489.94|485.94|489.75|485.75|27
1611162240000|2021-01-20 17:04:00|489.94|485.94|489.8|485.8|489.94|485.94|489.8|485.8|18
1611162250000|2021-01-20 17:04:10|489.78|485.78|489.3|485.3|489.83|485.83|489.3|485.3|21
1611162260000|2021-01-20 17:04:20|489.32|485.32|489.81|485.81|489.81|485.81|489.28|485.28|25
1611162270000|2021-01-20 17:04:30|489.82|485.82|489.75|485.75|489.85|485.85|489.71|485.71|18
1611162280000|2021-01-20 17:04:40|489.74|485.74|489.51|485.51|489.74|485.74|489.5|485.5|24
1611162290000|2021-01-20 17:04:50|489.39|485.39|489.37|485.37|489.43|485.43|489.3|485.3|24
1611162300000|2021-01-20 17:05:00|489.31|485.31|489.02|485.02|489.31|485.31|488.97|484.97|29
1611162310000|2021-01-20 17:05:10|489.06|485.06|489.02|485.02|489.11|485.11|489.02|485.02|17
1611162320000|2021-01-20 17:05:20|489.03|485.03|489.08|485.08|489.08|485.08|489.02|485.02|10
1611162330000|2021-01-20 17:05:30|489.07|485.07|489.35|485.35|489.38|485.38|489.04|485.04|28
1611162340000|2021-01-20 17:05:40|489.12|485.12|489.09|485.09|489.23|485.23|489.09|485.09|17
1611162350000|2021-01-20 17:05:50|489.08|485.08|489.17|485.17|489.2|485.2|489.08|485.08|12
1611162360000|2021-01-20 17:06:00|489.16|485.16|489.9|485.9|489.92|485.92|489.12|485.12|18
1611162370000|2021-01-20 17:06:10|489.91|485.91|490.14|486.14|490.21|486.21|489.91|485.91|18
1611162380000|2021-01-20 17:06:20|490.1|486.1|489.5|485.5|490.1|486.1|489.5|485.5|23
1611162390000|2021-01-20 17:06:30|489.46|485.46|489.61|485.61|489.61|485.61|489.19|485.19|29
1611162400000|2021-01-20 17:06:40|489.6|485.6|489.51|485.51|489.62|485.62|489.48|485.48|20
1611162410000|2021-01-20 17:06:50|489.42|485.42|489.48|485.48|489.51|485.51|489.42|485.42|21
1611162420000|2021-01-20 17:07:00|489.51|485.51|489.55|485.55|489.59|485.59|489.48|485.48|20
1611162430000|2021-01-20 17:07:10|489.53|485.53|489.47|485.47|489.56|485.56|489.46|485.46|13
1611162440000|2021-01-20 17:07:20|489.46|485.46|489.34|485.34|489.46|485.46|489.33|485.33|12
1611162450000|2021-01-20 17:07:30|489.37|485.37|489.26|485.26|489.37|485.37|489.21|485.21|18
1611162460000|2021-01-20 17:07:40|489.27|485.27|489.14|485.14|489.27|485.27|489.11|485.11|21
1611162470000|2021-01-20 17:07:50|489.13|485.13|489.13|485.13|489.15|485.15|489.13|485.13|8
1611162480000|2021-01-20 17:08:00|489.12|485.12|489.14|485.14|489.29|485.29|489.11|485.11|24
1611162490000|2021-01-20 17:08:10|489.13|485.13|489.55|485.55|489.55|485.55|489.13|485.13|19
1611162500000|2021-01-20 17:08:20|489.46|485.46|489.62|485.62|489.62|485.62|489.46|485.46|7
1611162510000|2021-01-20 17:08:30|489.57|485.57|489.46|485.46|489.57|485.57|489.34|485.34|18
1611162520000|2021-01-20 17:08:40|489.58|485.58|489.63|485.63|489.63|485.63|489.46|485.46|16
1611162530000|2021-01-20 17:08:50|489.64|485.64|489.58|485.58|489.69|485.69|489.58|485.58|9
1611162540000|2021-01-20 17:09:00|489.91|485.91|490.1|486.1|490.16|486.16|489.91|485.91|13
1611162550000|2021-01-20 17:09:10|490.16|486.16|491.29|487.29|491.29|487.29|490.16|486.16|27
1611162560000|2021-01-20 17:09:20|491.28|487.28|491.82|487.82|491.98|487.98|491.25|487.25|27
1611162570000|2021-01-20 17:09:30|491.81|487.81|491.77|487.77|491.85|487.85|491.76|487.76|23
1611162580000|2021-01-20 17:09:40|491.76|487.76|491.11|487.11|491.76|487.76|491.08|487.08|30
1611162590000|2021-01-20 17:09:50|491.14|487.14|491.17|487.17|491.27|487.27|491.14|487.14|13
1611162600000|2021-01-20 17:10:00|491.18|487.18|490.77|486.77|491.21|487.21|490.77|486.77|26
1611162610000|2021-01-20 17:10:10|490.74|486.74|490.78|486.78|490.96|486.96|490.73|486.73|23
1611162620000|2021-01-20 17:10:20|490.77|486.77|490.69|486.69|490.79|486.79|490.64|486.64|17
1611162630000|2021-01-20 17:10:30|490.64|486.64|490.46|486.46|490.67|486.67|490.46|486.46|28
1611162640000|2021-01-20 17:10:40|490.47|486.47|490.41|486.41|490.47|486.47|490.34|486.34|23
1611162650000|2021-01-20 17:10:50|490.37|486.37|490.17|486.17|490.37|486.37|490.16|486.16|18
1611162660000|2021-01-20 17:11:00|490.14|486.14|490.55|486.55|490.55|486.55|490.09|486.09|17
1611162670000|2021-01-20 17:11:10|490.54|486.54|490.45|486.45|490.54|486.54|490.4|486.4|14
1611162680000|2021-01-20 17:11:20|490.44|486.44|490.25|486.25|490.44|486.44|490.25|486.25|12
1611162690000|2021-01-20 17:11:30|490.24|486.24|490.05|486.05|490.24|486.24|490.02|486.02|26
1611162700000|2021-01-20 17:11:40|490.03|486.03|489.83|485.83|490.03|486.03|489.65|485.65|25
1611162710000|2021-01-20 17:11:50|489.86|485.86|489.93|485.93|489.93|485.93|489.85|485.85|13
1611162720000|2021-01-20 17:12:00|489.92|485.92|489.83|485.83|489.92|485.92|489.78|485.78|19
1611162730000|2021-01-20 17:12:10|489.82|485.82|489.77|485.77|489.84|485.84|489.73|485.73|23
1611162740000|2021-01-20 17:12:20|489.75|485.75|489.42|485.42|489.75|485.75|489.42|485.42|20
1611162750000|2021-01-20 17:12:30|489.44|485.44|489.8|485.8|489.94|485.94|489.41|485.41|33
1611162760000|2021-01-20 17:12:40|489.68|485.68|489.69|485.69|489.74|485.74|489.63|485.63|25
1611162770000|2021-01-20 17:12:50|489.72|485.72|489.45|485.45|489.72|485.72|489.44|485.44|18
1611162780000|2021-01-20 17:13:00|489.46|485.46|489.9|485.9|489.9|485.9|489.46|485.46|19
1611162790000|2021-01-20 17:13:10|489.89|485.89|489.78|485.78|489.95|485.95|489.77|485.77|21
1611162800000|2021-01-20 17:13:20|489.77|485.77|489.76|485.76|489.79|485.79|489.75|485.75|14
1611162810000|2021-01-20 17:13:30|489.77|485.77|489.77|485.77|489.77|485.77|489.77|485.77|1
1611162820000|2021-01-20 17:13:40|489.76|485.76|490|486|490.17|486.17|489.75|485.75|25
1611162830000|2021-01-20 17:13:50|489.99|485.99|489.7|485.7|489.99|485.99|489.68|485.68|22
1611162840000|2021-01-20 17:14:00|489.69|485.69|490.11|486.11|490.12|486.12|489.68|485.68|16
1611162850000|2021-01-20 17:14:10|490.1|486.1|490.32|486.32|490.4|486.4|490.08|486.08|17
1611162860000|2021-01-20 17:14:20|490.33|486.33|490.23|486.23|490.34|486.34|490.12|486.12|23
1611162870000|2021-01-20 17:14:30|490.24|486.24|490.16|486.16|490.26|486.26|490.16|486.16|20
1611162880000|2021-01-20 17:14:40|490.14|486.14|489.98|485.98|490.14|486.14|489.98|485.98|18
1611162890000|2021-01-20 17:14:50|489.97|485.97|489.7|485.7|489.97|485.97|489.47|485.47|20
1611162900000|2021-01-20 17:15:00|489.71|485.71|489.63|485.63|489.75|485.75|489.48|485.48|29
1611162910000|2021-01-20 17:15:10|489.62|485.62|489.72|485.72|489.74|485.74|489.61|485.61|14
1611162920000|2021-01-20 17:15:20|489.73|485.73|490.01|486.01|490.01|486.01|489.73|485.73|20
1611162930000|2021-01-20 17:15:30|490.09|486.09|490.07|486.07|490.18|486.18|489.96|485.96|22
1611162940000|2021-01-20 17:15:40|490.05|486.05|490.43|486.43|490.63|486.63|490.05|486.05|24
1611162950000|2021-01-20 17:15:50|490.42|486.42|490.18|486.18|490.42|486.42|490.16|486.16|18
1611162960000|2021-01-20 17:16:00|490.16|486.16|490.31|486.31|490.31|486.31|490.14|486.14|9
1611162970000|2021-01-20 17:16:10|490.4|486.4|490.56|486.56|490.64|486.64|490.39|486.39|19
1611162980000|2021-01-20 17:16:20|490.54|486.54|490.69|486.69|490.69|486.69|490.54|486.54|19
1611162990000|2021-01-20 17:16:30|490.7|486.7|490.69|486.69|490.7|486.7|490.68|486.68|5
1611163000000|2021-01-20 17:16:40|490.7|486.7|490.61|486.61|490.7|486.7|490.58|486.58|13
1611163010000|2021-01-20 17:16:50|490.62|486.62|490.21|486.21|490.62|486.62|490.19|486.19|16
1611163020000|2021-01-20 17:17:00|490.2|486.2|490.21|486.21|490.21|486.21|490.19|486.19|6
1611163030000|2021-01-20 17:17:10|490.2|486.2|490.23|486.23|490.28|486.28|490.2|486.2|12
1611163040000|2021-01-20 17:17:20|490.21|486.21|490.18|486.18|490.21|486.21|490.17|486.17|8
1611163050000|2021-01-20 17:17:30|490.17|486.17|490.29|486.29|490.29|486.29|490.15|486.15|6
1611163060000|2021-01-20 17:17:40|490.28|486.28|490.29|486.29|490.3|486.3|490.25|486.25|14
1611163070000|2021-01-20 17:17:50|490.24|486.24|490.23|486.23|490.24|486.24|490.18|486.18|13
1611163080000|2021-01-20 17:18:00|490.21|486.21|489.89|485.89|490.21|486.21|489.89|485.89|16
1611163090000|2021-01-20 17:18:10|489.87|485.87|489.68|485.68|489.87|485.87|489.62|485.62|21
1611163100000|2021-01-20 17:18:20|489.67|485.67|489.46|485.46|489.67|485.67|489.46|485.46|12
1611163110000|2021-01-20 17:18:30|489.47|485.47|489.33|485.33|489.54|485.54|489.31|485.31|15
1611163120000|2021-01-20 17:18:40|489.34|485.34|489.34|485.34|489.36|485.36|489.31|485.31|8
1611163130000|2021-01-20 17:18:50|489.33|485.33|489.15|485.15|489.33|485.33|489.1|485.1|21
1611163140000|2021-01-20 17:19:00|489.14|485.14|489.03|485.03|489.14|485.14|489.01|485.01|14
1611163150000|2021-01-20 17:19:10|489.01|485.01|488.63|484.63|489.01|485.01|488.56|484.56|22
1611163160000|2021-01-20 17:19:20|488.61|484.61|488.54|484.54|488.73|484.73|488.54|484.54|24
1611163170000|2021-01-20 17:19:30|488.51|484.51|488.47|484.47|488.53|484.53|488.46|484.46|16
1611163180000|2021-01-20 17:19:40|488.48|484.48|488.48|484.48|488.48|484.48|488.28|484.28|25
1611163190000|2021-01-20 17:19:50|488.46|484.46|488.19|484.19|488.46|484.46|488.19|484.19|25
1611163200000|2021-01-20 17:20:00|488.16|484.16|488.03|484.03|488.22|484.22|487.95|483.95|20
1611163210000|2021-01-20 17:20:10|488.04|484.04|487.8|483.8|488.05|484.05|487.73|483.73|29
1611163220000|2021-01-20 17:20:20|487.81|483.81|487.64|483.64|487.97|483.97|487.59|483.59|20
1611163230000|2021-01-20 17:20:30|487.65|483.65|487.69|483.69|487.7|483.7|487.63|483.63|22
1611163240000|2021-01-20 17:20:40|487.71|483.71|487.84|483.84|487.86|483.86|487.71|483.71|14
1611163250000|2021-01-20 17:20:50|487.86|483.86|487.72|483.72|487.88|483.88|487.72|483.72|19
1611163260000|2021-01-20 17:21:00|487.73|483.73|488|484|488|484|487.73|483.73|14
1611163270000|2021-01-20 17:21:10|487.99|483.99|488.54|484.54|488.54|484.54|487.99|483.99|25
1611163280000|2021-01-20 17:21:20|488.49|484.49|488.69|484.69|488.69|484.69|488.46|484.46|31
1611163290000|2021-01-20 17:21:30|488.53|484.53|488.9|484.9|489.03|485.03|488.53|484.53|27
1611163300000|2021-01-20 17:21:40|488.93|484.93|489.03|485.03|489.08|485.08|488.91|484.91|23
1611163310000|2021-01-20 17:21:50|489.02|485.02|489.01|485.01|489.15|485.15|489.01|485.01|14
1611163320000|2021-01-20 17:22:00|489.02|485.02|488.65|484.65|489.02|485.02|488.65|484.65|25
1611163330000|2021-01-20 17:22:10|488.63|484.63|488.56|484.56|488.65|484.65|488.44|484.44|26
1611163340000|2021-01-20 17:22:20|488.57|484.57|488.63|484.63|488.73|484.73|488.56|484.56|19
1611163350000|2021-01-20 17:22:30|488.65|484.65|488.6|484.6|488.71|484.71|488.6|484.6|18
1611163360000|2021-01-20 17:22:40|488.61|484.61|488.74|484.74|488.74|484.74|488.57|484.57|19
1611163370000|2021-01-20 17:22:50|488.73|484.73|488.7|484.7|488.74|484.74|488.66|484.66|14
1611163380000|2021-01-20 17:23:00|488.69|484.69|488.72|484.72|488.85|484.85|488.69|484.69|17
1611163390000|2021-01-20 17:23:10|488.73|484.73|488.79|484.79|488.79|484.79|488.73|484.73|9
1611163400000|2021-01-20 17:23:20|488.8|484.8|488.93|484.93|488.95|484.95|488.77|484.77|18
1611163410000|2021-01-20 17:23:30|488.95|484.95|488.84|484.84|488.95|484.95|488.77|484.77|17
1611163420000|2021-01-20 17:23:40|488.79|484.79|488.92|484.92|488.92|484.92|488.79|484.79|18
1611163430000|2021-01-20 17:23:50|488.93|484.93|488.98|484.98|489.02|485.02|488.93|484.93|14
1611163440000|2021-01-20 17:24:00|488.99|484.99|488.75|484.75|489.02|485.02|488.74|484.74|14
1611163450000|2021-01-20 17:24:10|488.74|484.74|488.77|484.77|488.81|484.81|488.74|484.74|13
1611163460000|2021-01-20 17:24:20|488.76|484.76|488.42|484.42|488.76|484.76|488.34|484.34|22
1611163470000|2021-01-20 17:24:30|488.4|484.4|488.65|484.65|488.7|484.7|488.4|484.4|27
1611163480000|2021-01-20 17:24:40|488.66|484.66|488.81|484.81|488.95|484.95|488.66|484.66|20
1611163490000|2021-01-20 17:24:50|488.82|484.82|488.84|484.84|488.92|484.92|488.81|484.81|9
1611163500000|2021-01-20 17:25:00|488.83|484.83|488.5|484.5|488.91|484.91|488.46|484.46|24
1611163510000|2021-01-20 17:25:10|488.49|484.49|488.75|484.75|488.81|484.81|488.49|484.49|21
1611163520000|2021-01-20 17:25:20|488.74|484.74|488.81|484.81|488.83|484.83|488.72|484.72|24
1611163530000|2021-01-20 17:25:30|488.84|484.84|488.96|484.96|488.97|484.97|488.78|484.78|27
1611163540000|2021-01-20 17:25:40|488.95|484.95|488.76|484.76|489.1|485.1|488.76|484.76|25
1611163550000|2021-01-20 17:25:50|488.75|484.75|488.53|484.53|488.75|484.75|488.48|484.48|32
1611163560000|2021-01-20 17:26:00|488.52|484.52|488.56|484.56|488.57|484.57|488.45|484.45|16
1611163570000|2021-01-20 17:26:10|488.53|484.53|488.51|484.51|488.6|484.6|488.46|484.46|27
1611163580000|2021-01-20 17:26:20|488.52|484.52|488.4|484.4|488.52|484.52|488.27|484.27|26
1611163590000|2021-01-20 17:26:30|488.46|484.46|488.36|484.36|488.46|484.46|488.36|484.36|23
1611163600000|2021-01-20 17:26:40|488.38|484.38|488.04|484.04|488.38|484.38|487.97|483.97|22
1611163610000|2021-01-20 17:26:50|488.05|484.05|488.16|484.16|488.27|484.27|488.05|484.05|26
1611163620000|2021-01-20 17:27:00|488.17|484.17|488.24|484.24|488.24|484.24|488.08|484.08|28
1611163630000|2021-01-20 17:27:10|488.25|484.25|488.09|484.09|488.26|484.26|487.95|483.95|19
1611163640000|2021-01-20 17:27:20|488.07|484.07|488.11|484.11|488.12|484.12|488.07|484.07|6
1611163650000|2021-01-20 17:27:30|488.12|484.12|488.21|484.21|488.25|484.25|488.1|484.1|18
1611163660000|2021-01-20 17:27:40|488.19|484.19|488.2|484.2|488.2|484.2|488.18|484.18|5
1611163670000|2021-01-20 17:27:50|488.28|484.28|488.35|484.35|488.39|484.39|488.28|484.28|17
1611163680000|2021-01-20 17:28:00|488.34|484.34|488.64|484.64|488.64|484.64|488.34|484.34|17
1611163690000|2021-01-20 17:28:10|488.62|484.62|488.5|484.5|488.62|484.62|488.42|484.42|14
1611163700000|2021-01-20 17:28:20|488.51|484.51|488.7|484.7|488.7|484.7|488.51|484.51|20
1611163710000|2021-01-20 17:28:30|488.68|484.68|488.74|484.74|488.76|484.76|488.68|484.68|14
1611163720000|2021-01-20 17:28:40|488.77|484.77|489.23|485.23|489.23|485.23|488.77|484.77|24
1611163730000|2021-01-20 17:28:50|489.24|485.24|489.29|485.29|489.29|485.29|489.14|485.14|11
1611163740000|2021-01-20 17:29:00|489.3|485.3|489.43|485.43|489.66|485.66|489.29|485.29|14
1611163750000|2021-01-20 17:29:10|489.37|485.37|489.28|485.28|489.48|485.48|489.28|485.28|21
1611163760000|2021-01-20 17:29:20|489.25|485.25|488.96|484.96|489.25|485.25|488.89|484.89|26
1611163770000|2021-01-20 17:29:30|488.99|484.99|489.12|485.12|489.13|485.13|488.99|484.99|17
1611163780000|2021-01-20 17:29:40|489.08|485.08|489.22|485.22|489.28|485.28|488.99|484.99|19
1611163790000|2021-01-20 17:29:50|489.17|485.17|489.43|485.43|489.48|485.48|489.17|485.17|21
1611163800000|2021-01-20 17:30:00|489.36|485.36|489.2|485.2|489.37|485.37|489.09|485.09|11
1611163810000|2021-01-20 17:30:10|489.21|485.21|488.93|484.93|489.21|485.21|488.92|484.92|13
1611163820000|2021-01-20 17:30:20|488.95|484.95|488.38|484.38|489.02|485.02|488.38|484.38|21
1611163830000|2021-01-20 17:30:30|488.37|484.37|487.84|483.84|488.46|484.46|487.83|483.83|26
1611163840000|2021-01-20 17:30:40|487.86|483.86|487.81|483.81|488.1|484.1|487.81|483.81|29
1611163850000|2021-01-20 17:30:50|487.82|483.82|488.19|484.19|488.22|484.22|487.81|483.81|27
1611163860000|2021-01-20 17:31:00|488.2|484.2|487.88|483.88|488.2|484.2|487.88|483.88|19
1611163870000|2021-01-20 17:31:10|487.87|483.87|487.88|483.88|487.92|483.92|487.84|483.84|17
1611163880000|2021-01-20 17:31:20|487.89|483.89|487.88|483.88|487.92|483.92|487.87|483.87|9
1611163890000|2021-01-20 17:31:30|487.87|483.87|487.76|483.76|487.87|483.87|487.72|483.72|21
1611163900000|2021-01-20 17:31:40|487.77|483.77|487.77|483.77|487.83|483.83|487.76|483.76|12
1611163910000|2021-01-20 17:31:50|487.82|483.82|488.03|484.03|488.05|484.05|487.81|483.81|16
1611163920000|2021-01-20 17:32:00|488.09|484.09|488.07|484.07|488.2|484.2|488.06|484.06|16
1611163930000|2021-01-20 17:32:10|488.12|484.12|487.9|483.9|488.17|484.17|487.72|483.72|27
1611163940000|2021-01-20 17:32:20|487.87|483.87|487.74|483.74|487.95|483.95|487.7|483.7|21
1611163950000|2021-01-20 17:32:30|487.73|483.73|487.91|483.91|487.91|483.91|487.72|483.72|6
1611163960000|2021-01-20 17:32:40|487.78|483.78|487.88|483.88|487.96|483.96|487.78|483.78|14
1611163970000|2021-01-20 17:32:50|487.9|483.9|488.07|484.07|488.13|484.13|487.88|483.88|15
1611163980000|2021-01-20 17:33:00|488.05|484.05|488.93|484.93|488.93|484.93|488.05|484.05|27
1611163990000|2021-01-20 17:33:10|488.95|484.95|489.4|485.4|489.4|485.4|488.94|484.94|23
1611164000000|2021-01-20 17:33:20|489.42|485.42|489.41|485.41|489.49|485.49|489.4|485.4|17
1611164010000|2021-01-20 17:33:30|489.42|485.42|489.15|485.15|489.43|485.43|489.11|485.11|25
1611164020000|2021-01-20 17:33:40|489.11|485.11|489|485|489.11|485.11|488.93|484.93|28
1611164030000|2021-01-20 17:33:50|488.97|484.97|489.25|485.25|489.25|485.25|488.94|484.94|17
1611164040000|2021-01-20 17:34:00|489.21|485.21|488.83|484.83|489.21|485.21|488.82|484.82|18
1611164050000|2021-01-20 17:34:10|488.86|484.86|488.9|484.9|489.08|485.08|488.84|484.84|27
1611164060000|2021-01-20 17:34:20|488.82|484.82|489.16|485.16|489.21|485.21|488.82|484.82|27
1611164070000|2021-01-20 17:34:30|489.15|485.15|489.65|485.65|489.73|485.73|489.15|485.15|22
1611164080000|2021-01-20 17:34:40|489.66|485.66|489.7|485.7|489.73|485.73|489.58|485.58|13
1611164090000|2021-01-20 17:34:50|489.71|485.71|489.67|485.67|489.71|485.71|489.65|485.65|11
1611164100000|2021-01-20 17:35:00|489.68|485.68|489.42|485.42|489.69|485.69|489.4|485.4|23
1611164110000|2021-01-20 17:35:10|489.45|485.45|489.53|485.53|489.53|485.53|489.43|485.43|8
1611164120000|2021-01-20 17:35:20|489.54|485.54|489.69|485.69|489.75|485.75|489.51|485.51|25
1611164130000|2021-01-20 17:35:30|489.67|485.67|489.74|485.74|489.74|485.74|489.64|485.64|11
1611164140000|2021-01-20 17:35:40|489.73|485.73|490.04|486.04|490.04|486.04|489.73|485.73|19
1611164150000|2021-01-20 17:35:50|490.05|486.05|490.3|486.3|490.31|486.31|490|486|16
1611164160000|2021-01-20 17:36:00|490.31|486.31|489.84|485.84|490.32|486.32|489.84|485.84|18
1611164170000|2021-01-20 17:36:10|489.86|485.86|489.29|485.29|489.86|485.86|489.29|485.29|30
1611164180000|2021-01-20 17:36:20|489.3|485.3|489.32|485.32|489.48|485.48|489.29|485.29|25
1611164190000|2021-01-20 17:36:30|489.31|485.31|489.34|485.34|489.46|485.46|489.31|485.31|20
1611164200000|2021-01-20 17:36:40|489.33|485.33|489.08|485.08|489.39|485.39|488.9|484.9|26
1611164210000|2021-01-20 17:36:50|489.09|485.09|489.25|485.25|489.3|485.3|489.09|485.09|18
1611164220000|2021-01-20 17:37:00|489.24|485.24|489.15|485.15|489.25|485.25|489.11|485.11|16
1611164230000|2021-01-20 17:37:10|489.18|485.18|489.43|485.43|489.51|485.51|489.18|485.18|22
1611164240000|2021-01-20 17:37:20|489.44|485.44|489.43|485.43|489.44|485.44|489.39|485.39|7
1611164250000|2021-01-20 17:37:30|489.48|485.48|489.54|485.54|489.54|485.54|489.48|485.48|7
1611164260000|2021-01-20 17:37:40|489.53|485.53|489.49|485.49|489.53|485.53|489.49|485.49|3
1611164270000|2021-01-20 17:37:50|489.51|485.51|489.84|485.84|489.92|485.92|489.51|485.51|24
1611164280000|2021-01-20 17:38:00|489.85|485.85|489.83|485.83|489.98|485.98|489.78|485.78|15
1611164290000|2021-01-20 17:38:10|489.8|485.8|489.63|485.63|489.84|485.84|489.56|485.56|24
1611164300000|2021-01-20 17:38:20|489.65|485.65|489.67|485.67|489.78|485.78|489.62|485.62|16
1611164310000|2021-01-20 17:38:30|489.75|485.75|489.5|485.5|489.75|485.75|489.46|485.46|21
1611164320000|2021-01-20 17:38:40|489.53|485.53|489.43|485.43|489.61|485.61|489.43|485.43|20
1611164330000|2021-01-20 17:38:50|489.42|485.42|489.29|485.29|489.47|485.47|489.22|485.22|17
1611164340000|2021-01-20 17:39:00|489.27|485.27|489.27|485.27|489.3|485.3|489.26|485.26|13
1611164350000|2021-01-20 17:39:10|489.28|485.28|489.11|485.11|489.28|485.28|489.11|485.11|11
1611164360000|2021-01-20 17:39:20|489.08|485.08|489.23|485.23|489.26|485.26|489.08|485.08|5
1611164370000|2021-01-20 17:39:30|489.19|485.19|489.09|485.09|489.19|485.19|488.97|484.97|18
1611164380000|2021-01-20 17:39:40|489.08|485.08|489.17|485.17|489.19|485.19|489.07|485.07|17
1611164390000|2021-01-20 17:39:50|489.21|485.21|489.21|485.21|489.24|485.24|489.2|485.2|14
1611164400000|2021-01-20 17:40:00|489.2|485.2|489.03|485.03|489.21|485.21|488.92|484.92|19
1611164410000|2021-01-20 17:40:10|489.02|485.02|489.02|485.02|489.02|485.02|488.81|484.81|18
1611164420000|2021-01-20 17:40:20|489.03|485.03|489.01|485.01|489.04|485.04|488.96|484.96|16
1611164430000|2021-01-20 17:40:30|489.02|485.02|489.1|485.1|489.1|485.1|489.01|485.01|14
1611164440000|2021-01-20 17:40:40|489.08|485.08|489.2|485.2|489.32|485.32|489.08|485.08|18
1611164450000|2021-01-20 17:40:50|489.19|485.19|489.2|485.2|489.21|485.21|489.18|485.18|9
1611164460000|2021-01-20 17:41:00|489.19|485.19|489.07|485.07|489.19|485.19|489.03|485.03|19
1611164470000|2021-01-20 17:41:10|489.03|485.03|488.97|484.97|489.07|485.07|488.97|484.97|11
1611164480000|2021-01-20 17:41:20|488.98|484.98|489.03|485.03|489.07|485.07|488.97|484.97|13
1611164490000|2021-01-20 17:41:30|489.04|485.04|489.25|485.25|489.26|485.26|489.04|485.04|17
1611164500000|2021-01-20 17:41:40|489.26|485.26|489.12|485.12|489.27|485.27|489.06|485.06|15
1611164510000|2021-01-20 17:41:50|489.1|485.1|489.09|485.09|489.18|485.18|489.03|485.03|13
1611164520000|2021-01-20 17:42:00|489.15|485.15|489.26|485.26|489.26|485.26|489.02|485.02|13
1611164530000|2021-01-20 17:42:10|489.23|485.23|489.52|485.52|489.52|485.52|489.23|485.23|10
1611164540000|2021-01-20 17:42:20|489.51|485.51|489.89|485.89|489.89|485.89|489.51|485.51|18
1611164550000|2021-01-20 17:42:30|490.09|486.09|490.7|486.7|490.71|486.71|490.05|486.05|24
1611164560000|2021-01-20 17:42:40|490.71|486.71|491.05|487.05|491.11|487.11|490.68|486.68|19
1611164570000|2021-01-20 17:42:50|491.04|487.04|490.91|486.91|491.04|487.04|490.81|486.81|15
1611164580000|2021-01-20 17:43:00|490.9|486.9|491|487|491|487|490.85|486.85|17
1611164590000|2021-01-20 17:43:10|491.03|487.03|491.1|487.1|491.21|487.21|491.03|487.03|18
1611164600000|2021-01-20 17:43:20|491.08|487.08|491.19|487.19|491.19|487.19|491.06|487.06|19
1611164610000|2021-01-20 17:43:30|491.18|487.18|490.98|486.98|491.18|487.18|490.93|486.93|26
1611164620000|2021-01-20 17:43:40|491|487|491.01|487.01|491.12|487.12|490.95|486.95|22
1611164630000|2021-01-20 17:43:50|491|487|491.02|487.02|491.14|487.14|490.97|486.97|26
1611164640000|2021-01-20 17:44:00|491.03|487.03|490.85|486.85|491.19|487.19|490.85|486.85|29
1611164650000|2021-01-20 17:44:10|490.9|486.9|490.76|486.76|490.9|486.9|490.69|486.69|28
1611164660000|2021-01-20 17:44:20|490.74|486.74|490.9|486.9|490.9|486.9|490.73|486.73|24
1611164670000|2021-01-20 17:44:30|490.92|486.92|490.87|486.87|490.95|486.95|490.87|486.87|22
1611164680000|2021-01-20 17:44:40|490.86|486.86|490.48|486.48|490.86|486.86|490.45|486.45|26
1611164690000|2021-01-20 17:44:50|490.54|486.54|490.56|486.56|490.56|486.56|490.42|486.42|27
1611164700000|2021-01-20 17:45:00|490.55|486.55|490.78|486.78|490.81|486.81|490.54|486.54|30
1611164710000|2021-01-20 17:45:10|490.8|486.8|490.86|486.86|490.96|486.96|490.78|486.78|20
1611164720000|2021-01-20 17:45:20|490.88|486.88|491.31|487.31|491.34|487.34|490.82|486.82|21
1611164730000|2021-01-20 17:45:30|491.3|487.3|491.02|487.02|491.34|487.34|491|487|27
1611164740000|2021-01-20 17:45:40|491|487|490.52|486.52|491|487|490.52|486.52|31
1611164750000|2021-01-20 17:45:50|490.47|486.47|490.54|486.54|490.66|486.66|490.47|486.47|31
1611164760000|2021-01-20 17:46:00|490.56|486.56|490.38|486.38|490.59|486.59|490.38|486.38|30
1611164770000|2021-01-20 17:46:10|490.39|486.39|490.64|486.64|490.65|486.65|490.21|486.21|21
1611164780000|2021-01-20 17:46:20|490.65|486.65|490.75|486.75|490.75|486.75|490.59|486.59|17
1611164790000|2021-01-20 17:46:30|490.76|486.76|490.75|486.75|490.83|486.83|490.74|486.74|18
1611164800000|2021-01-20 17:46:40|490.73|486.73|490.77|486.77|490.83|486.83|490.73|486.73|17
1611164810000|2021-01-20 17:46:50|490.81|486.81|490.65|486.65|490.84|486.84|490.64|486.64|27
1611164820000|2021-01-20 17:47:00|490.66|486.66|490.61|486.61|490.67|486.67|490.42|486.42|22
1611164830000|2021-01-20 17:47:10|490.63|486.63|490.54|486.54|490.63|486.63|490.5|486.5|25
1611164840000|2021-01-20 17:47:20|490.53|486.53|490.42|486.42|490.54|486.54|490.27|486.27|19
1611164850000|2021-01-20 17:47:30|490.45|486.45|490.49|486.49|490.49|486.49|490.4|486.4|23
1611164860000|2021-01-20 17:47:40|490.48|486.48|490.61|486.61|490.61|486.61|490.43|486.43|20
1611164870000|2021-01-20 17:47:50|490.6|486.6|490.46|486.46|490.6|486.6|490.33|486.33|16
1611164880000|2021-01-20 17:48:00|490.45|486.45|490.47|486.47|490.48|486.48|490.4|486.4|27
1611164890000|2021-01-20 17:48:10|490.45|486.45|490.46|486.46|490.46|486.46|490.42|486.42|19
1611164900000|2021-01-20 17:48:20|490.47|486.47|490.48|486.48|490.48|486.48|490.44|486.44|11
1611164910000|2021-01-20 17:48:30|490.49|486.49|490.52|486.52|490.52|486.52|490.48|486.48|17
1611164920000|2021-01-20 17:48:40|490.5|486.5|490.47|486.47|490.52|486.52|490.42|486.42|17
1611164930000|2021-01-20 17:48:50|490.45|486.45|490.47|486.47|490.48|486.48|490.44|486.44|11
1611164940000|2021-01-20 17:49:00|490.48|486.48|490.72|486.72|490.8|486.8|490.47|486.47|26
1611164950000|2021-01-20 17:49:10|490.71|486.71|490.96|486.96|491.06|487.06|490.71|486.71|23
1611164960000|2021-01-20 17:49:20|490.95|486.95|490.9|486.9|490.95|486.95|490.81|486.81|17
1611164970000|2021-01-20 17:49:30|490.89|486.89|490.78|486.78|491|487|490.78|486.78|18
1611164980000|2021-01-20 17:49:40|490.77|486.77|490.68|486.68|490.78|486.78|490.63|486.63|17
1611164990000|2021-01-20 17:49:50|490.73|486.73|490.8|486.8|490.8|486.8|490.72|486.72|10
1611165000000|2021-01-20 17:50:00|490.83|486.83|490.97|486.97|490.97|486.97|490.82|486.82|13
1611165010000|2021-01-20 17:50:10|490.98|486.98|491.05|487.05|491.05|487.05|490.93|486.93|9
1611165020000|2021-01-20 17:50:20|491.03|487.03|491.05|487.05|491.11|487.11|491|487|17
1611165030000|2021-01-20 17:50:30|491.1|487.1|491|487|491.16|487.16|490.99|486.99|16
1611165040000|2021-01-20 17:50:40|491.01|487.01|491.04|487.04|491.1|487.1|490.98|486.98|24
1611165050000|2021-01-20 17:50:50|491.01|487.01|490.72|486.72|491.03|487.03|490.72|486.72|19
1611165060000|2021-01-20 17:51:00|490.73|486.73|490.75|486.75|490.8|486.8|490.72|486.72|19
1611165070000|2021-01-20 17:51:10|490.74|486.74|490.62|486.62|490.74|486.74|490.56|486.56|17
1611165080000|2021-01-20 17:51:20|490.79|486.79|490.82|486.82|490.82|486.82|490.61|486.61|28
1611165090000|2021-01-20 17:51:30|490.75|486.75|490.65|486.65|490.82|486.82|490.62|486.62|25
1611165100000|2021-01-20 17:51:40|490.7|486.7|490.68|486.68|490.71|486.71|490.68|486.68|22
1611165110000|2021-01-20 17:51:50|490.69|486.69|490.8|486.8|490.82|486.82|490.67|486.67|14
1611165120000|2021-01-20 17:52:00|490.78|486.78|490.92|486.92|490.94|486.94|490.7|486.7|18
1611165130000|2021-01-20 17:52:10|490.99|486.99|490.91|486.91|490.99|486.99|490.88|486.88|15
1611165140000|2021-01-20 17:52:20|490.92|486.92|490.78|486.78|490.92|486.92|490.78|486.78|11
1611165150000|2021-01-20 17:52:30|490.82|486.82|490.86|486.86|490.88|486.88|490.73|486.73|19
1611165160000|2021-01-20 17:52:40|490.87|486.87|490.95|486.95|490.96|486.96|490.86|486.86|14
1611165170000|2021-01-20 17:52:50|490.96|486.96|491.02|487.02|491.04|487.04|490.96|486.96|9
1611165180000|2021-01-20 17:53:00|491.01|487.01|491|487|491.03|487.03|490.98|486.98|10
1611165190000|2021-01-20 17:53:10|491.01|487.01|490.78|486.78|491.14|487.14|490.72|486.72|25
1611165200000|2021-01-20 17:53:20|490.81|486.81|490.54|486.54|490.81|486.81|490.53|486.53|28
1611165210000|2021-01-20 17:53:30|490.52|486.52|490.48|486.48|490.67|486.67|490.48|486.48|27
1611165220000|2021-01-20 17:53:40|490.5|486.5|490.51|486.51|490.56|486.56|490.42|486.42|32
1611165230000|2021-01-20 17:53:50|490.53|486.53|490.47|486.47|490.55|486.55|490.47|486.47|18
1611165240000|2021-01-20 17:54:00|490.46|486.46|490.51|486.51|490.51|486.51|490.42|486.42|14
1611165250000|2021-01-20 17:54:10|490.53|486.53|490.55|486.55|490.59|486.59|490.53|486.53|17
1611165260000|2021-01-20 17:54:20|490.57|486.57|490.57|486.57|490.57|486.57|490.47|486.47|16
1611165270000|2021-01-20 17:54:30|490.59|486.59|490.8|486.8|490.82|486.82|490.59|486.59|17
1611165280000|2021-01-20 17:54:40|490.77|486.77|490.74|486.74|490.78|486.78|490.69|486.69|17
1611165290000|2021-01-20 17:54:50|490.7|486.7|490.79|486.79|490.79|486.79|490.54|486.54|14
1611165300000|2021-01-20 17:55:00|490.8|486.8|491.12|487.12|491.13|487.13|490.8|486.8|23
1611165310000|2021-01-20 17:55:10|491.13|487.13|491.1|487.1|491.16|487.16|491.06|487.06|18
1611165320000|2021-01-20 17:55:20|491.09|487.09|491.13|487.13|491.16|487.16|491.09|487.09|16
1611165330000|2021-01-20 17:55:30|491.12|487.12|491.08|487.08|491.13|487.13|491.08|487.08|12
1611165340000|2021-01-20 17:55:40|491.09|487.09|491.07|487.07|491.18|487.18|491.07|487.07|15
1611165350000|2021-01-20 17:55:50|491.09|487.09|491.01|487.01|491.09|487.09|490.95|486.95|13
1611165360000|2021-01-20 17:56:00|490.99|486.99|491.1|487.1|491.12|487.12|490.96|486.96|22
1611165370000|2021-01-20 17:56:10|491.08|487.08|491.03|487.03|491.16|487.16|491.03|487.03|21
1611165380000|2021-01-20 17:56:20|491.02|487.02|491.07|487.07|491.16|487.16|491.02|487.02|19
1611165390000|2021-01-20 17:56:30|491.11|487.11|491.1|487.1|491.17|487.17|491.06|487.06|10
1611165400000|2021-01-20 17:56:40|491.07|487.07|491.18|487.18|491.21|487.21|491.07|487.07|11
1611165410000|2021-01-20 17:56:50|491.14|487.14|491.25|487.25|491.3|487.3|491.14|487.14|6
1611165420000|2021-01-20 17:57:00|491.22|487.22|491.03|487.03|491.22|487.22|491.03|487.03|23
1611165430000|2021-01-20 17:57:10|491.02|487.02|490.96|486.96|491.05|487.05|490.96|486.96|11
1611165440000|2021-01-20 17:57:20|490.95|486.95|490.57|486.57|490.97|486.97|490.53|486.53|20
1611165450000|2021-01-20 17:57:30|490.58|486.58|491.02|487.02|491.02|487.02|490.57|486.57|24
1611165460000|2021-01-20 17:57:40|491.03|487.03|491.09|487.09|491.09|487.09|491|487|18
1611165470000|2021-01-20 17:57:50|491.1|487.1|491.09|487.09|491.1|487.1|491.04|487.04|10
1611165480000|2021-01-20 17:58:00|491.08|487.08|491.04|487.04|491.08|487.08|491.02|487.02|12
1611165490000|2021-01-20 17:58:10|491.02|487.02|491.08|487.08|491.08|487.08|491.02|487.02|5
1611165500000|2021-01-20 17:58:20|491.07|487.07|490.91|486.91|491.07|487.07|490.86|486.86|14
1611165510000|2021-01-20 17:58:30|490.9|486.9|490.87|486.87|490.92|486.92|490.87|486.87|4
1611165520000|2021-01-20 17:58:40|490.95|486.95|490.51|486.51|490.95|486.95|490.51|486.51|25
1611165530000|2021-01-20 17:58:50|490.58|486.58|490.61|486.61|490.62|486.62|490.44|486.44|26
1611165540000|2021-01-20 17:59:00|490.62|486.62|490.97|486.97|491|487|490.54|486.54|21
1611165550000|2021-01-20 17:59:10|490.95|486.95|491.01|487.01|491.03|487.03|490.95|486.95|12
1611165560000|2021-01-20 17:59:20|490.99|486.99|491.01|487.01|491.02|487.02|490.98|486.98|10
1611165570000|2021-01-20 17:59:30|491.03|487.03|490.99|486.99|491.03|487.03|490.99|486.99|7
1611165580000|2021-01-20 17:59:40|491|487|490.98|486.98|491|487|490.87|486.87|14
1611165590000|2021-01-20 17:59:50|490.97|486.97|490.86|486.86|490.97|486.97|490.86|486.86|13
1611165600000|2021-01-20 18:00:00|490.87|486.87|490.97|486.97|490.97|486.97|490.86|486.86|12
1611165610000|2021-01-20 18:00:10|490.98|486.98|491.11|487.11|491.14|487.14|490.98|486.98|8
1611165620000|2021-01-20 18:00:20|491.17|487.17|491.58|487.58|491.69|487.69|491.14|487.14|11
1611165630000|2021-01-20 18:00:30|491.66|487.66|491.55|487.55|491.73|487.73|491.51|487.51|26
1611165640000|2021-01-20 18:00:40|491.54|487.54|491.63|487.63|491.64|487.64|491.48|487.48|15
1611165650000|2021-01-20 18:00:50|491.61|487.61|491.64|487.64|491.68|487.68|491.61|487.61|17
1611165660000|2021-01-20 18:01:00|491.65|487.65|491.8|487.8|491.8|487.8|491.65|487.65|13
1611165670000|2021-01-20 18:01:10|491.79|487.79|491.68|487.68|491.8|487.8|491.66|487.66|12
1611165680000|2021-01-20 18:01:20|491.67|487.67|491.41|487.41|491.67|487.67|491.37|487.37|15
1611165690000|2021-01-20 18:01:30|491.42|487.42|491.58|487.58|491.69|487.69|491.4|487.4|17
1611165700000|2021-01-20 18:01:40|491.57|487.57|491.17|487.17|491.57|487.57|491.04|487.04|26
1611165710000|2021-01-20 18:01:50|491.15|487.15|491.22|487.22|491.3|487.3|491.15|487.15|20
1611165720000|2021-01-20 18:02:00|491.21|487.21|491.08|487.08|491.26|487.26|491|487|16
1611165730000|2021-01-20 18:02:10|491.1|487.1|491.39|487.39|491.41|487.41|491.05|487.05|19
1611165740000|2021-01-20 18:02:20|491.41|487.41|491.29|487.29|491.41|487.41|491.26|487.26|21
1611165750000|2021-01-20 18:02:30|491.3|487.3|491.13|487.13|491.3|487.3|491.13|487.13|15
1611165760000|2021-01-20 18:02:40|491.18|487.18|490.93|486.93|491.18|487.18|490.88|486.88|22
1611165770000|2021-01-20 18:02:50|490.91|486.91|490.91|486.91|490.95|486.95|490.89|486.89|14
1611165780000|2021-01-20 18:03:00|490.9|486.9|491.11|487.11|491.11|487.11|490.9|486.9|16
1611165790000|2021-01-20 18:03:10|491.13|487.13|491.32|487.32|491.33|487.33|491.11|487.11|19
1611165800000|2021-01-20 18:03:20|491.31|487.31|491.42|487.42|491.42|487.42|491.31|487.31|13
1611165810000|2021-01-20 18:03:30|491.41|487.41|491.13|487.13|491.42|487.42|491.13|487.13|20
1611165820000|2021-01-20 18:03:40|491.14|487.14|491.12|487.12|491.18|487.18|491.11|487.11|20
1611165830000|2021-01-20 18:03:50|491.13|487.13|490.93|486.93|491.14|487.14|490.84|486.84|21
1611165840000|2021-01-20 18:04:00|490.92|486.92|490.6|486.6|490.92|486.92|490.6|486.6|22
1611165850000|2021-01-20 18:04:10|490.59|486.59|490.73|486.73|490.76|486.76|490.56|486.56|22
1611165860000|2021-01-20 18:04:20|490.71|486.71|490.87|486.87|490.87|486.87|490.69|486.69|19
1611165870000|2021-01-20 18:04:30|490.84|486.84|490.81|486.81|490.87|486.87|490.68|486.68|21
1611165880000|2021-01-20 18:04:40|490.76|486.76|490.66|486.66|490.76|486.76|490.56|486.56|18
1611165890000|2021-01-20 18:04:50|490.69|486.69|490.65|486.65|490.69|486.69|490.64|486.64|22
1611165900000|2021-01-20 18:05:00|490.64|486.64|490.85|486.85|490.86|486.86|490.64|486.64|18
1611165910000|2021-01-20 18:05:10|490.83|486.83|490.76|486.76|490.86|486.86|490.76|486.76|9
1611165920000|2021-01-20 18:05:20|490.72|486.72|490.8|486.8|490.82|486.82|490.72|486.72|13
1611165930000|2021-01-20 18:05:30|490.79|486.79|490.77|486.77|490.8|486.8|490.73|486.73|6
1611165940000|2021-01-20 18:05:40|490.76|486.76|490.21|486.21|490.76|486.76|490.18|486.18|20
1611165950000|2021-01-20 18:05:50|490.2|486.2|490.19|486.19|490.2|486.2|490.09|486.09|19
1611165960000|2021-01-20 18:06:00|490.18|486.18|490.16|486.16|490.18|486.18|490.11|486.11|13
1611165970000|2021-01-20 18:06:10|490.17|486.17|490.2|486.2|490.22|486.22|490.17|486.17|10
1611165980000|2021-01-20 18:06:20|490.22|486.22|490.21|486.21|490.22|486.22|490.19|486.19|9
1611165990000|2021-01-20 18:06:30|490.22|486.22|490.21|486.21|490.23|486.23|490.21|486.21|4
1611166000000|2021-01-20 18:06:40|490.2|486.2|489.95|485.95|490.2|486.2|489.91|485.91|25
1611166010000|2021-01-20 18:06:50|489.94|485.94|490.1|486.1|490.1|486.1|489.94|485.94|12
1611166020000|2021-01-20 18:07:00|490.12|486.12|490.25|486.25|490.25|486.25|490.12|486.12|17
1611166030000|2021-01-20 18:07:10|490.26|486.26|490.39|486.39|490.59|486.59|490.26|486.26|24
1611166040000|2021-01-20 18:07:20|490.36|486.36|490.11|486.11|490.37|486.37|490.11|486.11|18
1611166050000|2021-01-20 18:07:30|490.13|486.13|490.03|486.03|490.13|486.13|490.03|486.03|16
1611166060000|2021-01-20 18:07:40|489.84|485.84|489.79|485.79|489.94|485.94|489.78|485.78|23
1611166070000|2021-01-20 18:07:50|489.78|485.78|489.4|485.4|489.8|485.8|489.38|485.38|25
1611166080000|2021-01-20 18:08:00|489.41|485.41|489.65|485.65|489.65|485.65|489.41|485.41|20
1611166090000|2021-01-20 18:08:10|489.67|485.67|489.83|485.83|490.02|486.02|489.66|485.66|16
1611166100000|2021-01-20 18:08:20|489.81|485.81|489.9|485.9|489.95|485.95|489.81|485.81|11
1611166110000|2021-01-20 18:08:30|489.89|485.89|490.64|486.64|490.69|486.69|489.89|485.89|15
1611166120000|2021-01-20 18:08:40|490.65|486.65|490.83|486.83|490.89|486.89|490.61|486.61|24
1611166130000|2021-01-20 18:08:50|490.8|486.8|490.5|486.5|490.8|486.8|490.5|486.5|18
1611166140000|2021-01-20 18:09:00|490.52|486.52|490.59|486.59|490.63|486.63|490.52|486.52|21
1611166150000|2021-01-20 18:09:10|490.58|486.58|490.29|486.29|490.65|486.65|490.29|486.29|19
1611166160000|2021-01-20 18:09:20|490.24|486.24|490.41|486.41|490.41|486.41|490.24|486.24|15
1611166170000|2021-01-20 18:09:30|490.38|486.38|490.39|486.39|490.42|486.42|490.31|486.31|19
1611166180000|2021-01-20 18:09:40|490.4|486.4|490.37|486.37|490.42|486.42|490.33|486.33|11
1611166190000|2021-01-20 18:09:50|490.36|486.36|490.22|486.22|490.36|486.36|490.17|486.17|17
1611166200000|2021-01-20 18:10:00|490.23|486.23|490.18|486.18|490.23|486.23|490.15|486.15|12
1611166210000|2021-01-20 18:10:10|490.19|486.19|490.55|486.55|490.61|486.61|490.19|486.19|21
1611166220000|2021-01-20 18:10:20|490.57|486.57|490.91|486.91|490.92|486.92|490.57|486.57|10
1611166230000|2021-01-20 18:10:30|490.92|486.92|490.95|486.95|490.95|486.95|490.92|486.92|4
1611166240000|2021-01-20 18:10:40|490.98|486.98|490.63|486.63|490.98|486.98|490.62|486.62|17
1611166250000|2021-01-20 18:10:50|490.62|486.62|490.33|486.33|490.63|486.63|490.27|486.27|20
1611166260000|2021-01-20 18:11:00|490.32|486.32|490.19|486.19|490.37|486.37|490.19|486.19|23
1611166270000|2021-01-20 18:11:10|490.18|486.18|489.97|485.97|490.28|486.28|489.97|485.97|24
1611166280000|2021-01-20 18:11:20|489.96|485.96|489.85|485.85|489.96|485.96|489.84|485.84|15
1611166290000|2021-01-20 18:11:30|489.87|485.87|489.87|485.87|489.87|485.87|489.87|485.87|1
1611166300000|2021-01-20 18:11:40|489.88|485.88|489.52|485.52|489.88|485.88|489.42|485.42|16
1611166310000|2021-01-20 18:11:50|489.51|485.51|489.4|485.4|489.51|485.51|489.4|485.4|7
1611166320000|2021-01-20 18:12:00|489.41|485.41|489.43|485.43|489.5|485.5|489.4|485.4|21
1611166330000|2021-01-20 18:12:10|489.44|485.44|489.53|485.53|489.53|485.53|489.39|485.39|15
1611166340000|2021-01-20 18:12:20|489.54|485.54|489.71|485.71|489.74|485.74|489.51|485.51|14
1611166350000|2021-01-20 18:12:30|489.69|485.69|489.57|485.57|489.73|485.73|489.55|485.55|18
1611166360000|2021-01-20 18:12:40|489.61|485.61|489.62|485.62|489.64|485.64|489.54|485.54|12
1611166370000|2021-01-20 18:12:50|489.65|485.65|489.6|485.6|489.67|485.67|489.55|485.55|14
1611166380000|2021-01-20 18:13:00|489.55|485.55|489.66|485.66|489.67|485.67|489.55|485.55|21
1611166390000|2021-01-20 18:13:10|489.67|485.67|489.66|485.66|489.68|485.68|489.65|485.65|5
1611166400000|2021-01-20 18:13:20|489.72|485.72|489.88|485.88|489.9|485.9|489.71|485.71|14
1611166410000|2021-01-20 18:13:30|489.89|485.89|490.29|486.29|490.29|486.29|489.87|485.87|18
1611166420000|2021-01-20 18:13:40|490.33|486.33|490.96|486.96|490.96|486.96|490.33|486.33|23
1611166430000|2021-01-20 18:13:50|490.95|486.95|491.04|487.04|491.06|487.06|490.95|486.95|12
1611166440000|2021-01-20 18:14:00|491.05|487.05|491.23|487.23|491.24|487.24|491.05|487.05|7
1611166450000|2021-01-20 18:14:10|491.19|487.19|491.08|487.08|491.23|487.23|491.04|487.04|9
1611166460000|2021-01-20 18:14:20|491.05|487.05|491|487|491.25|487.25|490.93|486.93|23
1611166470000|2021-01-20 18:14:30|490.94|486.94|490.85|486.85|490.94|486.94|490.83|486.83|21
1611166480000|2021-01-20 18:14:40|490.9|486.9|490.84|486.84|490.92|486.92|490.84|486.84|9
1611166490000|2021-01-20 18:14:50|490.86|486.86|490.86|486.86|490.87|486.87|490.84|486.84|14
1611166500000|2021-01-20 18:15:00|490.88|486.88|490.92|486.92|490.99|486.99|490.87|486.87|10
1611166510000|2021-01-20 18:15:10|490.91|486.91|490.7|486.7|490.92|486.92|490.64|486.64|18
1611166520000|2021-01-20 18:15:20|490.71|486.71|490.85|486.85|490.88|486.88|490.68|486.68|18
1611166530000|2021-01-20 18:15:30|490.86|486.86|491.09|487.09|491.09|487.09|490.86|486.86|12
1611166540000|2021-01-20 18:15:40|491.07|487.07|491.17|487.17|491.17|487.17|491.07|487.07|13
1611166550000|2021-01-20 18:15:50|491.19|487.19|491.28|487.28|491.28|487.28|491.19|487.19|7
1611166560000|2021-01-20 18:16:00|491.34|487.34|491.18|487.18|491.34|487.34|491.18|487.18|18
1611166570000|2021-01-20 18:16:10|491.16|487.16|491.15|487.15|491.16|487.16|491.02|487.02|15
1611166580000|2021-01-20 18:16:20|491.16|487.16|491.44|487.44|491.46|487.46|491.07|487.07|14
1611166590000|2021-01-20 18:16:30|491.43|487.43|491.44|487.44|491.44|487.44|491.43|487.43|8
1611166610000|2021-01-20 18:16:50|491.45|487.45|491.64|487.64|491.64|487.64|491.45|487.45|19
1611166620000|2021-01-20 18:17:00|491.65|487.65|491.67|487.67|491.69|487.69|491.65|487.65|10
1611166630000|2021-01-20 18:17:10|491.63|487.63|491.44|487.44|491.63|487.63|491.43|487.43|12
1611166640000|2021-01-20 18:17:20|491.46|487.46|491.46|487.46|491.53|487.53|491.45|487.45|13
1611166650000|2021-01-20 18:17:30|491.39|487.39|491.45|487.45|491.46|487.46|491.39|487.39|14
1611166660000|2021-01-20 18:17:40|491.47|487.47|491.53|487.53|491.53|487.53|491.44|487.44|13
1611166670000|2021-01-20 18:17:50|491.51|487.51|491.67|487.67|491.67|487.67|491.44|487.44|20
1611166680000|2021-01-20 18:18:00|491.66|487.66|491.64|487.64|491.67|487.67|491.61|487.61|23
1611166690000|2021-01-20 18:18:10|491.65|487.65|491.76|487.76|491.8|487.8|491.58|487.58|19
1611166700000|2021-01-20 18:18:20|491.68|487.68|492.35|488.35|492.35|488.35|491.68|487.68|17
1611166710000|2021-01-20 18:18:30|492.49|488.49|492.41|488.41|492.51|488.51|492.39|488.39|14
1611166720000|2021-01-20 18:18:40|492.42|488.42|492.56|488.56|492.56|488.56|492.41|488.41|5
1611166730000|2021-01-20 18:18:50|492.53|488.53|492.57|488.57|492.6|488.6|492.53|488.53|8
1611166740000|2021-01-20 18:19:00|492.53|488.53|492.07|488.07|492.53|488.53|492.03|488.03|15
1611166750000|2021-01-20 18:19:10|492.1|488.1|492.24|488.24|492.24|488.24|492.08|488.08|17
1611166760000|2021-01-20 18:19:20|492.27|488.27|492.21|488.21|492.29|488.29|492.19|488.19|14
1611166770000|2021-01-20 18:19:30|492.18|488.18|492.37|488.37|492.37|488.37|492.18|488.18|18
1611166780000|2021-01-20 18:19:40|492.38|488.38|492.36|488.36|492.38|488.38|492.15|488.15|14
1611166790000|2021-01-20 18:19:50|492.35|488.35|491.86|487.86|492.35|488.35|491.86|487.86|23
1611166800000|2021-01-20 18:20:00|491.85|487.85|491.91|487.91|491.93|487.93|491.85|487.85|8
1611166810000|2021-01-20 18:20:10|491.93|487.93|491.94|487.94|492.01|488.01|491.9|487.9|14
1611166820000|2021-01-20 18:20:20|491.81|487.81|491.6|487.6|491.81|487.81|491.6|487.6|14
1611166830000|2021-01-20 18:20:30|491.58|487.58|491.56|487.56|491.58|487.58|491.56|487.56|5
1611166840000|2021-01-20 18:20:40|491.55|487.55|491.28|487.28|491.55|487.55|491.26|487.26|14
1611166850000|2021-01-20 18:20:50|491.27|487.27|491.34|487.34|491.35|487.35|491.23|487.23|21
1611166860000|2021-01-20 18:21:00|491.35|487.35|491.05|487.05|491.36|487.36|491.05|487.05|19
1611166870000|2021-01-20 18:21:10|491.07|487.07|490.63|486.63|491.08|487.08|490.63|486.63|18
1611166880000|2021-01-20 18:21:20|490.61|486.61|490.54|486.54|490.61|486.61|490.53|486.53|9
1611166890000|2021-01-20 18:21:30|490.55|486.55|490.52|486.52|490.55|486.55|490.51|486.51|8
1611166900000|2021-01-20 18:21:40|490.53|486.53|490.51|486.51|490.55|486.55|490.43|486.43|22
1611166910000|2021-01-20 18:21:50|490.47|486.47|490.36|486.36|490.47|486.47|490.25|486.25|20
1611166920000|2021-01-20 18:22:00|490.35|486.35|490.23|486.23|490.36|486.36|490.23|486.23|13
1611166930000|2021-01-20 18:22:10|490.22|486.22|490.47|486.47|490.53|486.53|490.22|486.22|16
1611166940000|2021-01-20 18:22:20|490.61|486.61|490.15|486.15|490.61|486.61|490.15|486.15|24
1611166950000|2021-01-20 18:22:30|490.16|486.16|490.32|486.32|490.32|486.32|490.15|486.15|17
1611166960000|2021-01-20 18:22:40|490.34|486.34|490.47|486.47|490.49|486.49|490.31|486.31|12
1611166970000|2021-01-20 18:22:50|490.49|486.49|491.23|487.23|491.24|487.24|490.49|486.49|22
1611166980000|2021-01-20 18:23:00|491.27|487.27|491.58|487.58|491.69|487.69|491.27|487.27|28
1611166990000|2021-01-20 18:23:10|491.65|487.65|492.16|488.16|492.16|488.16|491.58|487.58|22
1611167000000|2021-01-20 18:23:20|492.15|488.15|491.67|487.67|492.18|488.18|491.67|487.67|28
1611167010000|2021-01-20 18:23:30|491.58|487.58|491.79|487.79|491.81|487.81|491.58|487.58|24
1611167020000|2021-01-20 18:23:40|491.78|487.78|491.29|487.29|491.79|487.79|491.25|487.25|25
1611167030000|2021-01-20 18:23:50|491.3|487.3|491.24|487.24|491.3|487.3|491.16|487.16|24
1611167040000|2021-01-20 18:24:00|491.28|487.28|491.29|487.29|491.41|487.41|491.26|487.26|27
1611167050000|2021-01-20 18:24:10|491.34|487.34|491.27|487.27|491.39|487.39|491.2|487.2|24
1611167060000|2021-01-20 18:24:20|491.25|487.25|490.85|486.85|491.34|487.34|490.85|486.85|16
1611167070000|2021-01-20 18:24:30|490.77|486.77|490.8|486.8|490.92|486.92|490.75|486.75|27
1611167080000|2021-01-20 18:24:40|490.79|486.79|490.64|486.64|490.79|486.79|490.64|486.64|28
1611167090000|2021-01-20 18:24:50|490.65|486.65|490.65|486.65|490.67|486.67|490.47|486.47|30
1611167100000|2021-01-20 18:25:00|490.66|486.66|490.45|486.45|490.66|486.66|490.45|486.45|18
1611167110000|2021-01-20 18:25:10|490.46|486.46|490.55|486.55|490.56|486.56|490.46|486.46|14
1611167120000|2021-01-20 18:25:20|490.56|486.56|490.66|486.66|490.83|486.83|490.56|486.56|14
1611167130000|2021-01-20 18:25:30|490.67|486.67|490.44|486.44|490.72|486.72|490.36|486.36|21
1611167140000|2021-01-20 18:25:40|490.43|486.43|490.52|486.52|490.65|486.65|490.43|486.43|21
1611167150000|2021-01-20 18:25:50|490.51|486.51|490.98|486.98|490.98|486.98|490.51|486.51|18
1611167160000|2021-01-20 18:26:00|490.97|486.97|490.75|486.75|490.97|486.97|490.68|486.68|18
1611167170000|2021-01-20 18:26:10|490.73|486.73|490.6|486.6|490.74|486.74|490.57|486.57|16
1611167180000|2021-01-20 18:26:20|490.61|486.61|490.21|486.21|490.65|486.65|490.21|486.21|19
1611167190000|2021-01-20 18:26:30|490.2|486.2|490.11|486.11|490.3|486.3|490.08|486.08|26
1611167200000|2021-01-20 18:26:40|490.13|486.13|490.28|486.28|490.33|486.33|490.13|486.13|13
1611167210000|2021-01-20 18:26:50|490.26|486.26|490.18|486.18|490.27|486.27|490.15|486.15|8
1611167220000|2021-01-20 18:27:00|490.15|486.15|490.05|486.05|490.15|486.15|489.76|485.76|26
1611167230000|2021-01-20 18:27:10|490.06|486.06|489.94|485.94|490.1|486.1|489.94|485.94|26
1611167240000|2021-01-20 18:27:20|489.93|485.93|489.95|485.95|489.99|485.99|489.91|485.91|15
1611167250000|2021-01-20 18:27:30|489.92|485.92|489.88|485.88|489.95|485.95|489.8|485.8|29
1611167260000|2021-01-20 18:27:40|489.89|485.89|489.77|485.77|489.96|485.96|489.69|485.69|21
1611167270000|2021-01-20 18:27:50|489.76|485.76|489.77|485.77|489.77|485.77|489.74|485.74|9
1611167280000|2021-01-20 18:28:00|489.75|485.75|489.8|485.8|489.8|485.8|489.72|485.72|12
1611167290000|2021-01-20 18:28:10|489.81|485.81|489.96|485.96|489.96|485.96|489.81|485.81|17
1611167300000|2021-01-20 18:28:20|489.99|485.99|490.13|486.13|490.19|486.19|489.99|485.99|12
1611167310000|2021-01-20 18:28:30|490.09|486.09|489.95|485.95|490.14|486.14|489.95|485.95|19
1611167320000|2021-01-20 18:28:40|489.96|485.96|489.92|485.92|489.99|485.99|489.92|485.92|13
1611167330000|2021-01-20 18:28:50|489.91|485.91|490.13|486.13|490.19|486.19|489.87|485.87|22
1611167340000|2021-01-20 18:29:00|490.14|486.14|490.35|486.35|490.35|486.35|490.11|486.11|11
1611167350000|2021-01-20 18:29:10|490.41|486.41|491.01|487.01|491.01|487.01|490.41|486.41|23
1611167360000|2021-01-20 18:29:20|490.99|486.99|490.38|486.38|490.99|486.99|490.31|486.31|21
1611167370000|2021-01-20 18:29:30|490.26|486.26|490.42|486.42|490.5|486.5|490.26|486.26|14
1611167380000|2021-01-20 18:29:40|490.43|486.43|490.42|486.42|490.43|486.43|490.38|486.38|7
1611167390000|2021-01-20 18:29:50|490.41|486.41|490.55|486.55|490.64|486.64|490.4|486.4|22
1611167400000|2021-01-20 18:30:00|490.58|486.58|490.64|486.64|490.69|486.69|490.58|486.58|15
1611167410000|2021-01-20 18:30:10|490.66|486.66|491.04|487.04|491.04|487.04|490.63|486.63|20
1611167420000|2021-01-20 18:30:20|491.03|487.03|490.88|486.88|491.03|487.03|490.87|486.87|13
1611167430000|2021-01-20 18:30:30|490.9|486.9|490.82|486.82|490.9|486.9|490.82|486.82|4
1611167440000|2021-01-20 18:30:40|490.77|486.77|490.59|486.59|490.8|486.8|490.59|486.59|17
1611167450000|2021-01-20 18:30:50|490.6|486.6|490.46|486.46|490.7|486.7|490.46|486.46|14
1611167460000|2021-01-20 18:31:00|490.47|486.47|490.32|486.32|490.47|486.47|490.32|486.32|8
1611167470000|2021-01-20 18:31:10|490.28|486.28|490.3|486.3|490.32|486.32|490.28|486.28|15
1611167480000|2021-01-20 18:31:20|490.29|486.29|490.26|486.26|490.32|486.32|490.23|486.23|14
1611167490000|2021-01-20 18:31:30|490.25|486.25|490.1|486.1|490.25|486.25|490.02|486.02|19
1611167500000|2021-01-20 18:31:40|490.09|486.09|490.09|486.09|490.1|486.1|490.09|486.09|3
1611167510000|2021-01-20 18:31:50|490.1|486.1|490.01|486.01|490.11|486.11|489.99|485.99|12
1611167520000|2021-01-20 18:32:00|490|486|489.84|485.84|490|486|489.72|485.72|15
1611167530000|2021-01-20 18:32:10|489.81|485.81|489.89|485.89|489.91|485.91|489.72|485.72|19
1611167540000|2021-01-20 18:32:20|489.88|485.88|489.74|485.74|489.88|485.88|489.74|485.74|20
1611167550000|2021-01-20 18:32:30|489.73|485.73|489.79|485.79|489.79|485.79|489.73|485.73|8
1611167560000|2021-01-20 18:32:40|489.8|485.8|489.79|485.79|489.8|485.8|489.77|485.77|6
1611167570000|2021-01-20 18:32:50|489.77|485.77|489.92|485.92|489.94|485.94|489.77|485.77|14
1611167580000|2021-01-20 18:33:00|489.93|485.93|490.18|486.18|490.18|486.18|489.93|485.93|13
1611167590000|2021-01-20 18:33:10|490.15|486.15|489.96|485.96|490.15|486.15|489.86|485.86|8
1611167600000|2021-01-20 18:33:20|489.94|485.94|490.35|486.35|490.35|486.35|489.87|485.87|17
1611167610000|2021-01-20 18:33:30|490.37|486.37|490.09|486.09|490.37|486.37|490.05|486.05|14
1611167620000|2021-01-20 18:33:40|490.08|486.08|490.2|486.2|490.2|486.2|490.08|486.08|13
1611167630000|2021-01-20 18:33:50|490.21|486.21|490.24|486.24|490.26|486.26|490.21|486.21|10
1611167640000|2021-01-20 18:34:00|490.19|486.19|490.49|486.49|490.49|486.49|490.19|486.19|13
1611167650000|2021-01-20 18:34:10|490.48|486.48|490.45|486.45|490.48|486.48|490.43|486.43|11
1611167660000|2021-01-20 18:34:20|490.44|486.44|490.51|486.51|490.51|486.51|490.42|486.42|6
1611167670000|2021-01-20 18:34:30|490.52|486.52|490.53|486.53|490.53|486.53|490.52|486.52|2
1611167680000|2021-01-20 18:34:40|490.52|486.52|490.52|486.52|490.52|486.52|490.52|486.52|1
1611167690000|2021-01-20 18:34:50|490.51|486.51|490.51|486.51|490.51|486.51|490.51|486.51|1
1611167700000|2021-01-20 18:35:00|490.52|486.52|491.01|487.01|491.07|487.07|490.52|486.52|21
1611167710000|2021-01-20 18:35:10|490.96|486.96|490.89|486.89|490.99|486.99|490.89|486.89|13
1611167720000|2021-01-20 18:35:20|490.88|486.88|490.64|486.64|490.88|486.88|490.59|486.59|14
1611167730000|2021-01-20 18:35:30|490.56|486.56|490.57|486.57|490.61|486.61|490.56|486.56|11
1611167740000|2021-01-20 18:35:40|490.56|486.56|490.53|486.53|490.56|486.56|490.52|486.52|11
1611167750000|2021-01-20 18:35:50|490.5|486.5|490.43|486.43|490.5|486.5|490.32|486.32|15
1611167760000|2021-01-20 18:36:00|490.42|486.42|490.8|486.8|490.8|486.8|490.42|486.42|19
1611167770000|2021-01-20 18:36:10|490.78|486.78|490.53|486.53|490.8|486.8|490.53|486.53|15
1611167780000|2021-01-20 18:36:20|490.54|486.54|490.53|486.53|490.54|486.54|490.52|486.52|6
1611167790000|2021-01-20 18:36:30|490.49|486.49|490.28|486.28|490.49|486.49|490.15|486.15|15
1611167800000|2021-01-20 18:36:40|490.26|486.26|490.54|486.54|490.55|486.55|490.26|486.26|21
1611167810000|2021-01-20 18:36:50|490.55|486.55|490.59|486.59|490.59|486.59|490.51|486.51|12
1611167820000|2021-01-20 18:37:00|490.57|486.57|490.75|486.75|490.84|486.84|490.57|486.57|18
1611167830000|2021-01-20 18:37:10|490.73|486.73|490.77|486.77|490.8|486.8|490.73|486.73|14
1611167840000|2021-01-20 18:37:20|490.74|486.74|490.82|486.82|490.83|486.83|490.72|486.72|13
1611167850000|2021-01-20 18:37:30|490.81|486.81|491|487|491|487|490.81|486.81|13
1611167860000|2021-01-20 18:37:40|490.98|486.98|490.93|486.93|490.98|486.98|490.84|486.84|13
1611167870000|2021-01-20 18:37:50|490.9|486.9|490.84|486.84|490.9|486.9|490.73|486.73|15
1611167880000|2021-01-20 18:38:00|490.85|486.85|491.01|487.01|491.01|487.01|490.79|486.79|19
1611167890000|2021-01-20 18:38:10|491.04|487.04|491.4|487.4|491.42|487.42|491.03|487.03|14
1611167900000|2021-01-20 18:38:20|491.38|487.38|491.48|487.48|491.48|487.48|491.38|487.38|13
1611167910000|2021-01-20 18:38:30|491.47|487.47|491.4|487.4|491.47|487.47|491.39|487.39|7
1611167920000|2021-01-20 18:38:40|491.39|487.39|491.34|487.34|491.39|487.39|491.34|487.34|5
1611167930000|2021-01-20 18:38:50|491.32|487.32|491.32|487.32|491.34|487.34|491.32|487.32|3
1611167940000|2021-01-20 18:39:00|491.34|487.34|491.37|487.37|491.37|487.37|491.34|487.34|2
1611167950000|2021-01-20 18:39:10|491.38|487.38|491.69|487.69|491.69|487.69|491.38|487.38|15
1611167960000|2021-01-20 18:39:20|491.71|487.71|492.05|488.05|492.08|488.08|491.71|487.71|17
1611167970000|2021-01-20 18:39:30|492.08|488.08|492.07|488.07|492.08|488.08|491.97|487.97|14
1611167980000|2021-01-20 18:39:40|492.08|488.08|492.11|488.11|492.19|488.19|492.08|488.08|12
1611167990000|2021-01-20 18:39:50|492.1|488.1|491.84|487.84|492.11|488.11|491.82|487.82|11
1611168000000|2021-01-20 18:40:00|491.85|487.85|491.82|487.82|491.88|487.88|491.82|487.82|5
1611168010000|2021-01-20 18:40:10|491.83|487.83|491.83|487.83|491.83|487.83|491.82|487.82|3
1611168020000|2021-01-20 18:40:20|491.82|487.82|491.83|487.83|491.83|487.83|491.81|487.81|5
1611168030000|2021-01-20 18:40:30|491.84|487.84|491.74|487.74|491.85|487.85|491.74|487.74|10
1611168040000|2021-01-20 18:40:40|491.76|487.76|491.81|487.81|491.86|487.86|491.75|487.75|14
1611168050000|2021-01-20 18:40:50|491.79|487.79|491.7|487.7|491.79|487.79|491.62|487.62|9
1611168060000|2021-01-20 18:41:00|491.71|487.71|491.66|487.66|491.71|487.71|491.66|487.66|7
1611168070000|2021-01-20 18:41:10|491.67|487.67|491.65|487.65|491.67|487.67|491.65|487.65|5
1611168080000|2021-01-20 18:41:20|491.66|487.66|491.57|487.57|491.66|487.66|491.57|487.57|6
1611168090000|2021-01-20 18:41:30|491.56|487.56|491.38|487.38|491.56|487.56|491.38|487.38|12
1611168100000|2021-01-20 18:41:40|491.41|487.41|491.4|487.4|491.42|487.42|491.4|487.4|5
1611168110000|2021-01-20 18:41:50|491.39|487.39|491.3|487.3|491.39|487.39|491.3|487.3|6
1611168120000|2021-01-20 18:42:00|491.33|487.33|491.55|487.55|491.56|487.56|491.3|487.3|19
1611168130000|2021-01-20 18:42:10|491.56|487.56|491.52|487.52|491.65|487.65|491.52|487.52|19
1611168140000|2021-01-20 18:42:20|491.53|487.53|491.35|487.35|491.56|487.56|491.35|487.35|20
1611168150000|2021-01-20 18:42:30|491.36|487.36|491.07|487.07|491.36|487.36|491.06|487.06|17
1611168160000|2021-01-20 18:42:40|491|487|491.08|487.08|491.13|487.13|491|487|18
1611168170000|2021-01-20 18:42:50|491.07|487.07|490.82|486.82|491.09|487.09|490.82|486.82|23
1611168180000|2021-01-20 18:43:00|490.86|486.86|491.02|487.02|491.05|487.05|490.73|486.73|22
1611168190000|2021-01-20 18:43:10|491.01|487.01|490.64|486.64|491.02|487.02|490.64|486.64|14
1611168200000|2021-01-20 18:43:20|490.65|486.65|490.78|486.78|490.86|486.86|490.65|486.65|19
1611168210000|2021-01-20 18:43:30|490.61|486.61|490.6|486.6|490.61|486.61|490.6|486.6|10
1611168220000|2021-01-20 18:43:40|490.61|486.61|490.44|486.44|490.61|486.61|490.44|486.44|6
1611168230000|2021-01-20 18:43:50|490.45|486.45|490.54|486.54|490.59|486.59|490.45|486.45|18
1611168240000|2021-01-20 18:44:00|490.56|486.56|490.95|486.95|490.95|486.95|490.56|486.56|19
1611168250000|2021-01-20 18:44:10|490.9|486.9|490.94|486.94|490.94|486.94|490.9|486.9|11
1611168260000|2021-01-20 18:44:20|490.92|486.92|490.88|486.88|490.92|486.92|490.76|486.76|12
1611168270000|2021-01-20 18:44:30|490.84|486.84|490.84|486.84|490.87|486.87|490.84|486.84|4
1611168280000|2021-01-20 18:44:40|490.79|486.79|490.77|486.77|490.79|486.79|490.76|486.76|9
1611168290000|2021-01-20 18:44:50|490.74|486.74|490.7|486.7|490.77|486.77|490.69|486.69|10
1611168300000|2021-01-20 18:45:00|490.73|486.73|490.98|486.98|490.98|486.98|490.72|486.72|14
1611168310000|2021-01-20 18:45:10|490.97|486.97|490.88|486.88|490.97|486.97|490.87|486.87|9
1611168320000|2021-01-20 18:45:20|490.87|486.87|490.63|486.63|490.88|486.88|490.63|486.63|16
1611168330000|2021-01-20 18:45:30|490.62|486.62|490.47|486.47|490.62|486.62|490.41|486.41|13
1611168340000|2021-01-20 18:45:40|490.44|486.44|490.4|486.4|490.46|486.46|490.36|486.36|10
1611168350000|2021-01-20 18:45:50|490.39|486.39|490.12|486.12|490.45|486.45|490.08|486.08|18
1611168360000|2021-01-20 18:46:00|490.08|486.08|490.06|486.06|490.1|486.1|490.04|486.04|11
1611168370000|2021-01-20 18:46:10|489.96|485.96|489.94|485.94|490|486|489.94|485.94|8
1611168380000|2021-01-20 18:46:20|489.88|485.88|489.93|485.93|489.93|485.93|489.88|485.88|8
1611168390000|2021-01-20 18:46:30|489.92|485.92|489.89|485.89|489.94|485.94|489.88|485.88|7
1611168400000|2021-01-20 18:46:40|489.92|485.92|489.88|485.88|489.92|485.92|489.88|485.88|3
1611168410000|2021-01-20 18:46:50|489.91|485.91|489.7|485.7|489.91|485.91|489.67|485.67|13
1611168420000|2021-01-20 18:47:00|489.69|485.69|490.08|486.08|490.08|486.08|489.6|485.6|25
1611168430000|2021-01-20 18:47:10|490.09|486.09|489.95|485.95|490.09|486.09|489.95|485.95|9
1611168440000|2021-01-20 18:47:20|490.05|486.05|489.7|485.7|490.18|486.18|489.69|485.69|21
1611168450000|2021-01-20 18:47:30|489.67|485.67|489.83|485.83|489.83|485.83|489.64|485.64|13
1611168460000|2021-01-20 18:47:40|489.88|485.88|490|486|490.07|486.07|489.87|485.87|12
1611168470000|2021-01-20 18:47:50|490.01|486.01|489.85|485.85|490.06|486.06|489.85|485.85|15
1611168480000|2021-01-20 18:48:00|489.93|485.93|490.04|486.04|490.05|486.05|489.93|485.93|13
1611168490000|2021-01-20 18:48:10|490.05|486.05|490.41|486.41|490.43|486.43|490.04|486.04|20
1611168500000|2021-01-20 18:48:20|490.43|486.43|490.62|486.62|490.62|486.62|490.43|486.43|9
1611168510000|2021-01-20 18:48:30|490.61|486.61|490.53|486.53|490.61|486.61|490.47|486.47|11
1611168520000|2021-01-20 18:48:40|490.55|486.55|490.65|486.65|490.65|486.65|490.55|486.55|7
1611168530000|2021-01-20 18:48:50|490.63|486.63|490.62|486.62|490.64|486.64|490.57|486.57|5
1611168540000|2021-01-20 18:49:00|490.59|486.59|490.1|486.1|490.59|486.59|490.09|486.09|17
1611168550000|2021-01-20 18:49:10|490.09|486.09|489.97|485.97|490.09|486.09|489.93|485.93|15
1611168560000|2021-01-20 18:49:20|489.98|485.98|490.13|486.13|490.13|486.13|489.9|485.9|18
1611168570000|2021-01-20 18:49:30|490.14|486.14|490.47|486.47|490.52|486.52|490.14|486.14|25
1611168580000|2021-01-20 18:49:40|490.49|486.49|490.39|486.39|490.5|486.5|490.39|486.39|15
1611168590000|2021-01-20 18:49:50|490.35|486.35|490.35|486.35|490.36|486.36|490.33|486.33|8
1611168600000|2021-01-20 18:50:00|490.36|486.36|490.25|486.25|490.36|486.36|490.25|486.25|3
1611168610000|2021-01-20 18:50:10|490.27|486.27|490.51|486.51|490.53|486.53|490.27|486.27|14
1611168620000|2021-01-20 18:50:20|490.52|486.52|490.52|486.52|490.58|486.58|490.49|486.49|7
1611168630000|2021-01-20 18:50:30|490.48|486.48|490.43|486.43|490.49|486.49|490.42|486.42|14
1611168640000|2021-01-20 18:50:40|490.44|486.44|490.12|486.12|490.44|486.44|490.12|486.12|17
1611168650000|2021-01-20 18:50:50|490.13|486.13|490.3|486.3|490.31|486.31|490.04|486.04|17
1611168660000|2021-01-20 18:51:00|490.31|486.31|490.32|486.32|490.34|486.34|490.3|486.3|12
1611168670000|2021-01-20 18:51:10|490.33|486.33|490.03|486.03|490.33|486.33|490.03|486.03|14
1611168680000|2021-01-20 18:51:20|490.06|486.06|490.06|486.06|490.07|486.07|489.88|485.88|25
1611168690000|2021-01-20 18:51:30|490.07|486.07|490.08|486.08|490.08|486.08|490.05|486.05|5
1611168700000|2021-01-20 18:51:40|490.07|486.07|490.12|486.12|490.13|486.13|490.01|486.01|13
1611168710000|2021-01-20 18:51:50|490.13|486.13|490.11|486.11|490.13|486.13|490.1|486.1|5
1611168720000|2021-01-20 18:52:00|490.15|486.15|490.32|486.32|490.32|486.32|490.15|486.15|14
1611168730000|2021-01-20 18:52:10|490.35|486.35|490.48|486.48|490.51|486.51|490.34|486.34|12
1611168740000|2021-01-20 18:52:20|490.47|486.47|490.41|486.41|490.51|486.51|490.32|486.32|18
1611168750000|2021-01-20 18:52:30|490.5|486.5|490.19|486.19|490.5|486.5|490.19|486.19|15
1611168760000|2021-01-20 18:52:40|490.24|486.24|490.23|486.23|490.27|486.27|490.15|486.15|9
1611168770000|2021-01-20 18:52:50|490.24|486.24|490.33|486.33|490.33|486.33|490.24|486.24|5
1611168780000|2021-01-20 18:53:00|490.34|486.34|490.36|486.36|490.36|486.36|490.33|486.33|4
1611168790000|2021-01-20 18:53:10|490.37|486.37|490.45|486.45|490.45|486.45|490.37|486.37|17
1611168800000|2021-01-20 18:53:20|490.46|486.46|490.49|486.49|490.52|486.52|490.44|486.44|7
1611168810000|2021-01-20 18:53:30|490.53|486.53|490.5|486.5|490.56|486.56|490.5|486.5|10
1611168820000|2021-01-20 18:53:40|490.49|486.49|490.74|486.74|490.74|486.74|490.49|486.49|3
1611168830000|2021-01-20 18:53:50|490.71|486.71|490.74|486.74|490.74|486.74|490.71|486.71|2
1611168840000|2021-01-20 18:54:00|490.73|486.73|490.32|486.32|490.73|486.73|490.3|486.3|20
1611168850000|2021-01-20 18:54:10|490.31|486.31|490.38|486.38|490.38|486.38|490.31|486.31|6
1611168860000|2021-01-20 18:54:20|490.4|486.4|490.56|486.56|490.58|486.58|490.4|486.4|12
1611168870000|2021-01-20 18:54:30|490.55|486.55|490.56|486.56|490.56|486.56|490.53|486.53|5
1611168880000|2021-01-20 18:54:40|490.55|486.55|490.6|486.6|490.6|486.6|490.55|486.55|4
1611168890000|2021-01-20 18:54:50|490.59|486.59|490.72|486.72|490.72|486.72|490.59|486.59|10
1611168900000|2021-01-20 18:55:00|490.71|486.71|490.81|486.81|490.82|486.82|490.69|486.69|11
1611168910000|2021-01-20 18:55:10|490.91|486.91|490.9|486.9|490.94|486.94|490.81|486.81|9
1611168920000|2021-01-20 18:55:20|490.92|486.92|491.57|487.57|491.57|487.57|490.92|486.92|17
1611168930000|2021-01-20 18:55:30|491.73|487.73|491.95|487.95|491.99|487.99|491.73|487.73|21
1611168940000|2021-01-20 18:55:40|491.98|487.98|491.57|487.57|491.98|487.98|491.45|487.45|18
1611168950000|2021-01-20 18:55:50|491.68|487.68|491.84|487.84|491.84|487.84|491.61|487.61|20
1611168960000|2021-01-20 18:56:00|491.89|487.89|492.03|488.03|492.11|488.11|491.89|487.89|17
1611168970000|2021-01-20 18:56:10|491.94|487.94|491.94|487.94|492.03|488.03|491.92|487.92|10
1611168980000|2021-01-20 18:56:20|491.95|487.95|492.17|488.17|492.19|488.19|491.93|487.93|14
1611168990000|2021-01-20 18:56:30|492.09|488.09|492.06|488.06|492.09|488.09|492.05|488.05|5
1611169000000|2021-01-20 18:56:40|492.05|488.05|491.93|487.93|492.16|488.16|491.65|487.65|16
1611169010000|2021-01-20 18:56:50|491.95|487.95|491.99|487.99|492.01|488.01|491.79|487.79|18
1611169020000|2021-01-20 18:57:00|492|488|491.91|487.91|492|488|491.7|487.7|18
1611169030000|2021-01-20 18:57:10|491.92|487.92|491.86|487.86|491.94|487.94|491.84|487.84|9
1611169040000|2021-01-20 18:57:20|491.92|487.92|491.89|487.89|491.95|487.95|491.88|487.88|9
1611169050000|2021-01-20 18:57:30|491.88|487.88|491.87|487.87|491.91|487.91|491.85|487.85|6
1611169060000|2021-01-20 18:57:40|492.13|488.13|492.41|488.41|492.41|488.41|492.13|488.13|16
1611169070000|2021-01-20 18:57:50|492.43|488.43|492.45|488.45|492.51|488.51|491.93|487.93|23
1611169080000|2021-01-20 18:58:00|492.46|488.46|492.45|488.45|492.49|488.49|492.27|488.27|17
1611169090000|2021-01-20 18:58:10|492.36|488.36|492.6|488.6|492.62|488.62|492.34|488.34|24
1611169100000|2021-01-20 18:58:20|492.58|488.58|492.58|488.58|492.68|488.68|492.49|488.49|19
1611169110000|2021-01-20 18:58:30|492.55|488.55|492.45|488.45|492.55|488.55|492.4|488.4|10
1611169120000|2021-01-20 18:58:40|492.48|488.48|492.7|488.7|492.72|488.72|492.4|488.4|20
1611169130000|2021-01-20 18:58:50|492.73|488.73|492.31|488.31|492.73|488.73|492.27|488.27|22
1611169140000|2021-01-20 18:59:00|492.26|488.26|492.37|488.37|492.37|488.37|492.26|488.26|16
1611169150000|2021-01-20 18:59:10|492.39|488.39|492.52|488.52|492.52|488.52|492.36|488.36|25
1611169160000|2021-01-20 18:59:20|492.46|488.46|492.55|488.55|492.61|488.61|492.43|488.43|18
1611169170000|2021-01-20 18:59:30|492.56|488.56|493.17|489.17|493.27|489.27|492.56|488.56|20
1611169180000|2021-01-20 18:59:40|493.24|489.24|493.45|489.45|493.47|489.47|493.01|489.01|22
1611169190000|2021-01-20 18:59:50|493.47|489.47|493.77|489.77|493.78|489.78|493.32|489.32|15
1611169200000|2021-01-20 19:00:00|494.01|490.01|493.96|489.96|494.14|490.14|493.76|489.76|20
1611169210000|2021-01-20 19:00:10|494.03|490.03|494.05|490.05|494.05|490.05|493.72|489.72|31
1611169220000|2021-01-20 19:00:20|494.03|490.03|494.21|490.21|494.26|490.26|493.77|489.77|24
1611169230000|2021-01-20 19:00:30|494.19|490.19|494.31|490.31|494.33|490.33|494.19|490.19|18
1611169240000|2021-01-20 19:00:40|494.38|490.38|494.5|490.5|494.5|490.5|494.36|490.36|10
1611169250000|2021-01-20 19:00:50|494.53|490.53|494.5|490.5|494.53|490.53|494.45|490.45|6
1611169260000|2021-01-20 19:01:00|494.91|490.91|495.23|491.23|495.23|491.23|494.83|490.83|9
1611169270000|2021-01-20 19:01:10|495.26|491.26|495.17|491.17|495.3|491.3|495.14|491.14|10
1611169280000|2021-01-20 19:01:20|495.2|491.2|495.54|491.54|495.57|491.57|495.2|491.2|13
1611169290000|2021-01-20 19:01:30|495.55|491.55|495.63|491.63|495.68|491.68|495.49|491.49|9
1611169300000|2021-01-20 19:01:40|495.45|491.45|495.56|491.56|495.56|491.56|495.45|491.45|2
1611169310000|2021-01-20 19:01:50|495.57|491.57|495.77|491.77|495.84|491.84|495.4|491.4|15
1611169320000|2021-01-20 19:02:00|495.76|491.76|495.54|491.54|495.76|491.76|495.54|491.54|13
1611169330000|2021-01-20 19:02:10|495.56|491.56|495.34|491.34|495.6|491.6|495.29|491.29|17
1611169340000|2021-01-20 19:02:20|495.35|491.35|495.35|491.35|495.64|491.64|495.16|491.16|28
1611169350000|2021-01-20 19:02:30|495.37|491.37|495.63|491.63|495.63|491.63|495.37|491.37|12
1611169360000|2021-01-20 19:02:40|495.67|491.67|495.85|491.85|495.85|491.85|495.67|491.67|8
1611169370000|2021-01-20 19:02:50|495.87|491.87|495.9|491.9|495.91|491.91|495.87|491.87|5
1611169380000|2021-01-20 19:03:00|495.91|491.91|495.82|491.82|495.91|491.91|495.58|491.58|17
1611169400000|2021-01-20 19:03:20|495.83|491.83|496.46|492.46|496.46|492.46|495.83|491.83|22
1611169410000|2021-01-20 19:03:30|496.48|492.48|496.39|492.39|496.66|492.66|496.28|492.28|26
1611169420000|2021-01-20 19:03:40|496.41|492.41|497.2|493.2|497.2|493.2|496.41|492.41|24
1611169430000|2021-01-20 19:03:50|497.22|493.22|497.47|493.47|497.49|493.49|497.22|493.22|26
1611169440000|2021-01-20 19:04:00|497.48|493.48|497.63|493.63|497.63|493.63|497.47|493.47|19
1611169450000|2021-01-20 19:04:10|497.54|493.54|497.49|493.49|497.56|493.56|497.46|493.46|16
1611169460000|2021-01-20 19:04:20|497.48|493.48|497.71|493.71|497.74|493.74|497.48|493.48|10
1611169470000|2021-01-20 19:04:30|497.93|493.93|497.98|493.98|498.01|494.01|497.93|493.93|8
1611169480000|2021-01-20 19:04:40|498.01|494.01|498.01|494.01|498.01|494.01|498.01|494.01|1
1611169490000|2021-01-20 19:04:50|498|494|498.1|494.1|498.14|494.14|498|494|10
1611169500000|2021-01-20 19:05:00|498.09|494.09|498.09|494.09|498.09|494.09|498.09|494.09|1
1611169510000|2021-01-20 19:05:10|498.12|494.12|498.16|494.16|498.25|494.25|497.74|493.74|7
1611169520000|2021-01-20 19:05:20|498.11|494.11|498.04|494.04|498.11|494.11|497.73|493.73|4
1611169530000|2021-01-20 19:05:30|497.65|493.65|497.72|493.72|498.01|494.01|497.65|493.65|18
1611169540000|2021-01-20 19:05:40|497.74|493.74|497.57|493.57|497.74|493.74|497.53|493.53|18
1611169550000|2021-01-20 19:05:50|497.58|493.58|497.7|493.7|497.78|493.78|497.58|493.58|16
1611169560000|2021-01-20 19:06:00|497.72|493.72|497.75|493.75|497.78|493.78|497.7|493.7|18
1611169570000|2021-01-20 19:06:10|497.76|493.76|497.69|493.69|497.93|493.93|497.69|493.69|11
1611169580000|2021-01-20 19:06:20|497.7|493.7|497.91|493.91|497.95|493.95|497.7|493.7|9
1611169590000|2021-01-20 19:06:30|497.74|493.74|497.85|493.85|497.85|493.85|497.66|493.66|8
1611169600000|2021-01-20 19:06:40|497.74|493.74|497.78|493.78|497.78|493.78|497.74|493.74|3
1611169610000|2021-01-20 19:06:50|497.73|493.73|497.76|493.76|497.81|493.81|497.73|493.73|7
1611169620000|2021-01-20 19:07:00|497.71|493.71|497.71|493.71|497.79|493.79|497.66|493.66|6
1611169630000|2021-01-20 19:07:10|497.76|493.76|497.61|493.61|497.76|493.76|497.61|493.61|5
1611169640000|2021-01-20 19:07:20|497.6|493.6|497.71|493.71|497.71|493.71|497.58|493.58|15
1611169660000|2021-01-20 19:07:40|497.7|493.7|497.58|493.58|497.7|493.7|497.26|493.26|9
1611169670000|2021-01-20 19:07:50|497.54|493.54|497.53|493.53|497.54|493.54|497.37|493.37|19
1611169680000|2021-01-20 19:08:00|497.55|493.55|497.54|493.54|497.6|493.6|497.45|493.45|8
1611169690000|2021-01-20 19:08:10|497.45|493.45|497.52|493.52|497.52|493.52|497.45|493.45|3
1611169720000|2021-01-20 19:08:40|497.47|493.47|497.46|493.46|497.52|493.52|497.46|493.46|4
1611169730000|2021-01-20 19:08:50|497.47|493.47|496.94|492.94|497.47|493.47|496.94|492.94|17
1611169740000|2021-01-20 19:09:00|496.96|492.96|497.19|493.19|497.3|493.3|496.96|492.96|19
1611169750000|2021-01-20 19:09:10|497.26|493.26|497.48|493.48|497.48|493.48|497.26|493.26|8
1611169760000|2021-01-20 19:09:20|497.54|493.54|497.47|493.47|497.57|493.57|497.38|493.38|12
1611169770000|2021-01-20 19:09:30|497.4|493.4|497.53|493.53|497.53|493.53|497.4|493.4|6
1611169780000|2021-01-20 19:09:40|497.38|493.38|497.38|493.38|497.38|493.38|497.38|493.38|1
1611169790000|2021-01-20 19:09:50|497.33|493.33|497.31|493.31|497.34|493.34|497.31|493.31|6
1611169800000|2021-01-20 19:10:00|497.32|493.32|497.19|493.19|497.32|493.32|496.92|492.92|23
1611169810000|2021-01-20 19:10:10|497.31|493.31|497.46|493.46|497.47|493.47|497.31|493.31|13
1611169820000|2021-01-20 19:10:20|497.43|493.43|497.43|493.43|497.43|493.43|497.43|493.43|1
1611169830000|2021-01-20 19:10:30|497.42|493.42|497.33|493.33|497.43|493.43|497.31|493.31|11
1611169840000|2021-01-20 19:10:40|497.32|493.32|497.3|493.3|497.35|493.35|497.28|493.28|7
1611169850000|2021-01-20 19:10:50|497.29|493.29|497.08|493.08|497.31|493.31|496.97|492.97|14
1611169860000|2021-01-20 19:11:00|497.06|493.06|496.79|492.79|497.06|493.06|496.57|492.57|13
1611169870000|2021-01-20 19:11:10|496.8|492.8|496.81|492.81|496.81|492.81|496.8|492.8|2
1611169880000|2021-01-20 19:11:20|496.8|492.8|496.76|492.76|496.81|492.81|496.75|492.75|8
1611169890000|2021-01-20 19:11:30|496.79|492.79|496.89|492.89|496.89|492.89|496.59|492.59|24
1611169900000|2021-01-20 19:11:40|496.96|492.96|497.18|493.18|497.19|493.19|496.96|492.96|9
1611169910000|2021-01-20 19:11:50|497.19|493.19|497.26|493.26|497.26|493.26|497.15|493.15|15
1611169920000|2021-01-20 19:12:00|497.25|493.25|497.27|493.27|497.27|493.27|497.25|493.25|5
1611169930000|2021-01-20 19:12:10|497.26|493.26|497.28|493.28|497.28|493.28|497.26|493.26|3
1611169940000|2021-01-20 19:12:20|497.27|493.27|497.23|493.23|497.27|493.27|497.22|493.22|13
1611169950000|2021-01-20 19:12:30|497.24|493.24|497.22|493.22|497.32|493.32|497.17|493.17|11
1611169960000|2021-01-20 19:12:40|497.21|493.21|497.21|493.21|497.21|493.21|497.21|493.21|1
1611169970000|2021-01-20 19:12:50|497.22|493.22|497.2|493.2|497.22|493.22|497.17|493.17|3
1611169980000|2021-01-20 19:13:00|497.15|493.15|497.2|493.2|497.2|493.2|496.98|492.98|21
1611169990000|2021-01-20 19:13:10|497.21|493.21|497.55|493.55|497.55|493.55|497.21|493.21|18
1611170000000|2021-01-20 19:13:20|497.49|493.49|497.46|493.46|497.57|493.57|497.41|493.41|20
1611170010000|2021-01-20 19:13:30|497.45|493.45|497.56|493.56|497.59|493.59|497.45|493.45|18
1611170020000|2021-01-20 19:13:40|497.57|493.57|497.24|493.24|497.57|493.57|497.22|493.22|23
1611170030000|2021-01-20 19:13:50|497.27|493.27|497.29|493.29|497.29|493.29|497.26|493.26|7
1611170040000|2021-01-20 19:14:00|497.28|493.28|497.2|493.2|497.3|493.3|497.15|493.15|19
1611170050000|2021-01-20 19:14:10|497.22|493.22|497.41|493.41|497.43|493.43|497.21|493.21|15
1611170060000|2021-01-20 19:14:20|497.4|493.4|497.3|493.3|497.4|493.4|497.22|493.22|16
1611170070000|2021-01-20 19:14:30|497.31|493.31|497.45|493.45|497.46|493.46|497.31|493.31|14
1611170080000|2021-01-20 19:14:40|497.43|493.43|497.29|493.29|497.43|493.43|497.29|493.29|14
1611170090000|2021-01-20 19:14:50|497.21|493.21|497.19|493.19|497.22|493.22|497.18|493.18|7
1611170100000|2021-01-20 19:15:00|497.18|493.18|497.2|493.2|497.2|493.2|497.18|493.18|5
1611170110000|2021-01-20 19:15:10|497.23|493.23|497.53|493.53|497.53|493.53|497.23|493.23|9
1611170120000|2021-01-20 19:15:20|497.49|493.49|497.44|493.44|497.51|493.51|497.4|493.4|11
1611170130000|2021-01-20 19:15:30|497.46|493.46|497.83|493.83|497.83|493.83|497.46|493.46|15
1611170140000|2021-01-20 19:15:40|497.82|493.82|497.58|493.58|497.83|493.83|497.57|493.57|15
1611170150000|2021-01-20 19:15:50|497.57|493.57|497.35|493.35|497.59|493.59|497.35|493.35|17
1611170160000|2021-01-20 19:16:00|497.33|493.33|497.23|493.23|497.33|493.33|497.2|493.2|20
1611170170000|2021-01-20 19:16:10|497.22|493.22|497.4|493.4|497.41|493.41|497.22|493.22|18
1611170180000|2021-01-20 19:16:20|497.38|493.38|497.38|493.38|497.41|493.41|497.37|493.37|12
1611170190000|2021-01-20 19:16:30|497.37|493.37|497.48|493.48|497.5|493.5|497.16|493.16|14
1611170200000|2021-01-20 19:16:40|497.47|493.47|497.62|493.62|497.62|493.62|497.46|493.46|14
1611170210000|2021-01-20 19:16:50|497.63|493.63|497.56|493.56|497.68|493.68|497.55|493.55|10
1611170220000|2021-01-20 19:17:00|497.5|493.5|497.24|493.24|497.51|493.51|497.19|493.19|22
1611170230000|2021-01-20 19:17:10|497.25|493.25|496.97|492.97|497.25|493.25|496.97|492.97|20
1611170240000|2021-01-20 19:17:20|496.93|492.93|497.13|493.13|497.13|493.13|496.92|492.92|13
1611170250000|2021-01-20 19:17:30|497.12|493.12|497.05|493.05|497.18|493.18|497.05|493.05|18
1611170260000|2021-01-20 19:17:40|497.03|493.03|496.96|492.96|497.03|493.03|496.85|492.85|15
1611170270000|2021-01-20 19:17:50|496.94|492.94|497.04|493.04|497.04|493.04|496.94|492.94|17
1611170280000|2021-01-20 19:18:00|497.03|493.03|497.01|493.01|497.05|493.05|496.99|492.99|9
1611170290000|2021-01-20 19:18:10|497.02|493.02|497.11|493.11|497.11|493.11|497.02|493.02|15
1611170300000|2021-01-20 19:18:20|497.14|493.14|497.2|493.2|497.22|493.22|497.1|493.1|14
1611170310000|2021-01-20 19:18:30|497.21|493.21|497.13|493.13|497.21|493.21|497.12|493.12|5
1611170320000|2021-01-20 19:18:40|497.14|493.14|497.07|493.07|497.14|493.14|497.07|493.07|3
1611170330000|2021-01-20 19:18:50|497.05|493.05|497|493|497.05|493.05|496.99|492.99|7
1611170340000|2021-01-20 19:19:00|497.02|493.02|497.67|493.67|497.69|493.69|497.02|493.02|21
1611170350000|2021-01-20 19:19:10|497.66|493.66|497.79|493.79|497.79|493.79|497.62|493.62|13
1611170360000|2021-01-20 19:19:20|497.78|493.78|497.99|493.99|498.19|494.19|497.76|493.76|28
1611170370000|2021-01-20 19:19:30|498.03|494.03|497.94|493.94|498.03|494.03|497.93|493.93|15
1611170380000|2021-01-20 19:19:40|497.92|493.92|497.54|493.54|497.92|493.92|497.46|493.46|21
1611170390000|2021-01-20 19:19:50|497.53|493.53|497.59|493.59|497.61|493.61|497.53|493.53|14
1611170400000|2021-01-20 19:20:00|497.61|493.61|497.93|493.93|497.97|493.97|497.61|493.61|17
1611170410000|2021-01-20 19:20:10|497.85|493.85|497.77|493.77|497.9|493.9|497.73|493.73|13
1611170420000|2021-01-20 19:20:20|498.1|494.1|498.1|494.1|498.12|494.12|498.1|494.1|5
1611170430000|2021-01-20 19:20:30|498.11|494.11|498.06|494.06|498.11|494.11|498.06|494.06|9
1611170440000|2021-01-20 19:20:40|498.09|494.09|498.2|494.2|498.21|494.21|498.09|494.09|18
1611170450000|2021-01-20 19:20:50|498.21|494.21|498.49|494.49|498.49|494.49|498.21|494.21|22
1611170460000|2021-01-20 19:21:00|498.41|494.41|499.3|495.3|499.32|495.32|498.25|494.25|23
1611170470000|2021-01-20 19:21:10|499.2|495.2|499.11|495.11|499.26|495.26|499.09|495.09|11
1611170480000|2021-01-20 19:21:20|499.12|495.12|499.1|495.1|499.18|495.18|499.08|495.08|16
1611170490000|2021-01-20 19:21:30|499.07|495.07|498.96|494.96|499.09|495.09|498.86|494.86|15
1611170500000|2021-01-20 19:21:40|498.98|494.98|498.96|494.96|499.01|495.01|498.94|494.94|9
1611170510000|2021-01-20 19:21:50|498.95|494.95|498.38|494.38|498.95|494.95|498.38|494.38|18
1611170520000|2021-01-20 19:22:00|498.29|494.29|498.24|494.24|498.31|494.31|498.12|494.12|16
1611170530000|2021-01-20 19:22:10|498.18|494.18|498.27|494.27|498.27|494.27|498.16|494.16|12
1611170540000|2021-01-20 19:22:20|498.25|494.25|498.27|494.27|498.27|494.27|498.25|494.25|4
1611170550000|2021-01-20 19:22:30|498.23|494.23|498.3|494.3|498.3|494.3|498.17|494.17|10
1611170560000|2021-01-20 19:22:40|498.4|494.4|498.72|494.72|498.86|494.86|498.36|494.36|23
1611170570000|2021-01-20 19:22:50|498.71|494.71|498.33|494.33|498.72|494.72|498.08|494.08|25
1611170580000|2021-01-20 19:23:00|498.4|494.4|498.57|494.57|498.6|494.6|498.4|494.4|16
1611170590000|2021-01-20 19:23:10|498.56|494.56|498.61|494.61|498.63|494.63|498.49|494.49|20
1611170600000|2021-01-20 19:23:20|498.6|494.6|498.73|494.73|498.75|494.75|498.59|494.59|18
1611170610000|2021-01-20 19:23:30|498.83|494.83|498.74|494.74|498.87|494.87|498.74|494.74|17
1611170620000|2021-01-20 19:23:40|498.73|494.73|498.18|494.18|498.73|494.73|498.18|494.18|19
1611170630000|2021-01-20 19:23:50|498.13|494.13|498.06|494.06|498.13|494.13|497.95|493.95|21
1611170640000|2021-01-20 19:24:00|498.05|494.05|497.89|493.89|498.06|494.06|497.89|493.89|6
1611170650000|2021-01-20 19:24:10|497.81|493.81|497.63|493.63|497.81|493.81|497.6|493.6|10
1611170660000|2021-01-20 19:24:20|497.61|493.61|497.63|493.63|497.65|493.65|497.57|493.57|12
1611170670000|2021-01-20 19:24:30|497.64|493.64|497.33|493.33|497.64|493.64|497.33|493.33|12
1611170680000|2021-01-20 19:24:40|497.35|493.35|497.29|493.29|497.35|493.35|497.27|493.27|19
1611170690000|2021-01-20 19:24:50|497.28|493.28|497.3|493.3|497.31|493.31|497.26|493.26|21
1611170700000|2021-01-20 19:25:00|497.29|493.29|497.23|493.23|497.31|493.31|497.13|493.13|20
1611170710000|2021-01-20 19:25:10|497.22|493.22|497.37|493.37|497.38|493.38|497.2|493.2|20
1611170720000|2021-01-20 19:25:20|497.38|493.38|497.36|493.36|497.4|493.4|497.33|493.33|8
1611170730000|2021-01-20 19:25:30|497.4|493.4|497.63|493.63|497.78|493.78|497.38|493.38|23
1611170740000|2021-01-20 19:25:40|497.65|493.65|497.68|493.68|497.68|493.68|497.49|493.49|23
1611170750000|2021-01-20 19:25:50|497.69|493.69|497.78|493.78|497.78|493.78|497.68|493.68|8
1611170760000|2021-01-20 19:26:00|497.76|493.76|497.75|493.75|497.76|493.76|497.55|493.55|21
1611170770000|2021-01-20 19:26:10|497.76|493.76|497.73|493.73|497.77|493.77|497.71|493.71|13
1611170780000|2021-01-20 19:26:20|497.72|493.72|497.56|493.56|497.72|493.72|497.54|493.54|12
1611170790000|2021-01-20 19:26:30|497.57|493.57|497.56|493.56|497.57|493.57|497.56|493.56|2
1611170800000|2021-01-20 19:26:40|497.57|493.57|497.42|493.42|497.58|493.58|497.26|493.26|13
1611170810000|2021-01-20 19:26:50|497.41|493.41|497.52|493.52|497.52|493.52|497.34|493.34|16
1611170820000|2021-01-20 19:27:00|497.44|493.44|497.55|493.55|497.6|493.6|497.44|493.44|23
1611170830000|2021-01-20 19:27:10|497.52|493.52|497.5|493.5|497.59|493.59|497.5|493.5|15
1611170840000|2021-01-20 19:27:20|497.51|493.51|497.49|493.49|497.55|493.55|497.4|493.4|16
1611170850000|2021-01-20 19:27:30|497.46|493.46|497.35|493.35|497.46|493.46|497.32|493.32|12
1611170860000|2021-01-20 19:27:40|497.36|493.36|497.37|493.37|497.39|493.39|497.35|493.35|12
1611170870000|2021-01-20 19:27:50|497.4|493.4|497.5|493.5|497.61|493.61|497.4|493.4|20
1611170880000|2021-01-20 19:28:00|497.51|493.51|497.26|493.26|497.51|493.51|497.26|493.26|22
1611170890000|2021-01-20 19:28:10|497.29|493.29|497.4|493.4|497.42|493.42|497.27|493.27|25
1611170900000|2021-01-20 19:28:20|497.41|493.41|497.34|493.34|497.44|493.44|497.31|493.31|14
1611170910000|2021-01-20 19:28:30|497.37|493.37|497.53|493.53|497.57|493.57|497.35|493.35|17
1611170920000|2021-01-20 19:28:40|497.5|493.5|497.38|493.38|497.53|493.53|497.3|493.3|17
1611170930000|2021-01-20 19:28:50|497.32|493.32|497.41|493.41|497.44|493.44|497.32|493.32|13
1611170940000|2021-01-20 19:29:00|497.44|493.44|497.93|493.93|497.98|493.98|497.41|493.41|21
1611170950000|2021-01-20 19:29:10|497.85|493.85|497.86|493.86|497.93|493.93|497.83|493.83|12
1611170960000|2021-01-20 19:29:20|497.81|493.81|497.82|493.82|497.87|493.87|497.77|493.77|15
1611170970000|2021-01-20 19:29:30|498.1|494.1|498.22|494.22|498.23|494.23|498.1|494.1|13
1611170980000|2021-01-20 19:29:40|498.23|494.23|498.2|494.2|498.23|494.23|498.2|494.2|5
1611170990000|2021-01-20 19:29:50|498.19|494.19|497.91|493.91|498.2|494.2|497.7|493.7|25
1611171000000|2021-01-20 19:30:00|497.9|493.9|498.31|494.31|498.46|494.46|497.9|493.9|24
1611171010000|2021-01-20 19:30:10|498.3|494.3|498.14|494.14|498.3|494.3|498.12|494.12|19
1611171020000|2021-01-20 19:30:20|498.12|494.12|498.14|494.14|498.16|494.16|498.02|494.02|16
1611171030000|2021-01-20 19:30:30|498.16|494.16|498.11|494.11|498.16|494.16|498|494|17
1611171040000|2021-01-20 19:30:40|498.12|494.12|498.12|494.12|498.33|494.33|498.12|494.12|17
1611171050000|2021-01-20 19:30:50|498.24|494.24|498.05|494.05|498.27|494.27|498.05|494.05|17
1611171060000|2021-01-20 19:31:00|498.06|494.06|498.18|494.18|498.2|494.2|498.06|494.06|21
1611171070000|2021-01-20 19:31:10|498.19|494.19|498.19|494.19|498.2|494.2|498.18|494.18|6
1611171080000|2021-01-20 19:31:20|498.21|494.21|498.31|494.31|498.31|494.31|498.01|494.01|10
1611171090000|2021-01-20 19:31:30|498.38|494.38|498.41|494.41|498.5|494.5|498.38|494.38|13
1611171100000|2021-01-20 19:31:40|498.34|494.34|498.17|494.17|498.34|494.34|497.97|493.97|14
1611171110000|2021-01-20 19:31:50|498.14|494.14|497.8|493.8|498.18|494.18|497.78|493.78|19
1611171120000|2021-01-20 19:32:00|497.78|493.78|497.41|493.41|497.78|493.78|497.4|493.4|24
1611171130000|2021-01-20 19:32:10|497.46|493.46|497.2|493.2|497.49|493.49|497.2|493.2|24
1611171140000|2021-01-20 19:32:20|497.21|493.21|497.04|493.04|497.21|493.21|497.04|493.04|23
1611171150000|2021-01-20 19:32:30|497.03|493.03|496.78|492.78|497.03|493.03|496.78|492.78|22
1611171160000|2021-01-20 19:32:40|496.79|492.79|496.47|492.47|496.79|492.79|496.34|492.34|32
1611171170000|2021-01-20 19:32:50|496.48|492.48|496.53|492.53|496.53|492.53|496.42|492.42|20
1611171180000|2021-01-20 19:33:00|496.55|492.55|496.46|492.46|496.55|492.55|496.46|492.46|11
1611171190000|2021-01-20 19:33:10|496.47|492.47|496.29|492.29|496.47|492.47|496.29|492.29|14
1611171200000|2021-01-20 19:33:20|496.28|492.28|496.3|492.3|496.32|492.32|496.26|492.26|14
1611171210000|2021-01-20 19:33:30|496.32|492.32|496.13|492.13|496.32|492.32|496.1|492.1|21
1611171220000|2021-01-20 19:33:40|496.12|492.12|496.02|492.02|496.13|492.13|495.96|491.96|12
1611171230000|2021-01-20 19:33:50|496.03|492.03|496.16|492.16|496.2|492.2|496.03|492.03|12
1611171240000|2021-01-20 19:34:00|496.17|492.17|496.15|492.15|496.17|492.17|496.14|492.14|6
1611171250000|2021-01-20 19:34:10|496.17|492.17|496.24|492.24|496.25|492.25|496.17|492.17|9
1611171260000|2021-01-20 19:34:20|496.25|492.25|496.3|492.3|496.3|492.3|496.25|492.25|6
1611171270000|2021-01-20 19:34:30|496.27|492.27|496.43|492.43|496.48|492.48|496.27|492.27|21
1611171280000|2021-01-20 19:34:40|496.39|492.39|496.38|492.38|496.39|492.39|496.31|492.31|10
1611171290000|2021-01-20 19:34:50|496.4|492.4|496.36|492.36|496.45|492.45|496.35|492.35|11
1611171300000|2021-01-20 19:35:00|496.37|492.37|496.26|492.26|496.38|492.38|496.26|492.26|8
1611171310000|2021-01-20 19:35:10|496.27|492.27|496.28|492.28|496.3|492.3|496.27|492.27|9
1611171320000|2021-01-20 19:35:20|496.29|492.29|496.26|492.26|496.3|492.3|496.26|492.26|4
1611171330000|2021-01-20 19:35:30|496.25|492.25|496.22|492.22|496.26|492.26|496.22|492.22|5
1611171340000|2021-01-20 19:35:40|496.23|492.23|496.24|492.24|496.25|492.25|496.23|492.23|4
1611171350000|2021-01-20 19:35:50|496.26|492.26|496.26|492.26|496.29|492.29|496.26|492.26|4
1611171360000|2021-01-20 19:36:00|496.27|492.27|496.06|492.06|496.29|492.29|496.03|492.03|18
1611171370000|2021-01-20 19:36:10|496.05|492.05|496.21|492.21|496.22|492.22|496.05|492.05|17
1611171380000|2021-01-20 19:36:20|496.2|492.2|496.2|492.2|496.22|492.22|496.19|492.19|10
1611171390000|2021-01-20 19:36:30|496.21|492.21|496.16|492.16|496.21|492.21|496.16|492.16|6
1611171400000|2021-01-20 19:36:40|496.17|492.17|496.3|492.3|496.3|492.3|496.12|492.12|13
1611171410000|2021-01-20 19:36:50|496.31|492.31|496.43|492.43|496.61|492.61|496.3|492.3|24
1611171420000|2021-01-20 19:37:00|496.49|492.49|496.22|492.22|496.49|492.49|496.21|492.21|16
1611171430000|2021-01-20 19:37:10|496.24|492.24|496.33|492.33|496.33|492.33|496.21|492.21|13
1611171440000|2021-01-20 19:37:20|496.34|492.34|496.37|492.37|496.37|492.37|496.28|492.28|6
1611171450000|2021-01-20 19:37:30|496.46|492.46|496.52|492.52|496.52|492.52|496.45|492.45|15
1611171460000|2021-01-20 19:37:40|496.41|492.41|496.31|492.31|496.41|492.41|496.31|492.31|8
1611171470000|2021-01-20 19:37:50|496.39|492.39|496.71|492.71|496.72|492.72|496.39|492.39|22
1611171480000|2021-01-20 19:38:00|496.72|492.72|496.54|492.54|496.76|492.76|496.53|492.53|30
1611171490000|2021-01-20 19:38:10|496.55|492.55|496.56|492.56|496.57|492.57|496.55|492.55|13
1611171500000|2021-01-20 19:38:20|496.58|492.58|496.56|492.56|496.6|492.6|496.55|492.55|8
1611171510000|2021-01-20 19:38:30|496.57|492.57|496.56|492.56|496.59|492.59|496.55|492.55|15
1611171520000|2021-01-20 19:38:40|496.51|492.51|496.55|492.55|496.55|492.55|496.37|492.37|20
1611171530000|2021-01-20 19:38:50|496.58|492.58|496.64|492.64|496.68|492.68|496.56|492.56|13
1611171540000|2021-01-20 19:39:00|496.68|492.68|496.81|492.81|496.83|492.83|496.65|492.65|8
1611171550000|2021-01-20 19:39:10|496.83|492.83|496.79|492.79|496.83|492.83|496.74|492.74|12
1611171560000|2021-01-20 19:39:20|496.74|492.74|496.72|492.72|496.74|492.74|496.69|492.69|17
1611171570000|2021-01-20 19:39:30|496.73|492.73|496.72|492.72|496.74|492.74|496.69|492.69|10
1611171580000|2021-01-20 19:39:40|496.71|492.71|496.85|492.85|496.85|492.85|496.7|492.7|11
1611171590000|2021-01-20 19:39:50|496.86|492.86|496.96|492.96|496.98|492.98|496.86|492.86|19
1611171600000|2021-01-20 19:40:00|497|493|496.93|492.93|497|493|496.79|492.79|23
1611171610000|2021-01-20 19:40:10|496.94|492.94|496.96|492.96|496.97|492.97|496.93|492.93|6
1611171620000|2021-01-20 19:40:20|496.98|492.98|496.95|492.95|496.98|492.98|496.94|492.94|10
1611171630000|2021-01-20 19:40:30|496.97|492.97|497.03|493.03|497.03|493.03|496.95|492.95|8
1611171640000|2021-01-20 19:40:40|497.02|493.02|496.97|492.97|497.02|493.02|496.97|492.97|8
1611171650000|2021-01-20 19:40:50|496.99|492.99|497.07|493.07|497.07|493.07|496.95|492.95|15
1611171660000|2021-01-20 19:41:00|497.1|493.1|497.13|493.13|497.25|493.25|497.07|493.07|22
1611171670000|2021-01-20 19:41:10|497.14|493.14|497.07|493.07|497.14|493.14|497.06|493.06|14
1611171680000|2021-01-20 19:41:20|497.06|493.06|497.04|493.04|497.06|493.06|497.03|493.03|4
1611171690000|2021-01-20 19:41:30|497.01|493.01|497.01|493.01|497.02|493.02|497.01|493.01|3
1611171700000|2021-01-20 19:41:40|497.03|493.03|497|493|497.03|493.03|497|493|8
1611171710000|2021-01-20 19:41:50|497.03|493.03|496.95|492.95|497.03|493.03|496.95|492.95|8
1611171720000|2021-01-20 19:42:00|496.94|492.94|496.94|492.94|496.94|492.94|496.87|492.87|11
1611171730000|2021-01-20 19:42:10|496.97|492.97|497.19|493.19|497.19|493.19|496.97|492.97|14
1611171740000|2021-01-20 19:42:20|497.21|493.21|497|493|497.21|493.21|496.97|492.97|11
1611171750000|2021-01-20 19:42:30|497.01|493.01|497.26|493.26|497.27|493.27|497.01|493.01|16
1611171760000|2021-01-20 19:42:40|497.25|493.25|497.24|493.24|497.25|493.25|497.22|493.22|7
1611171770000|2021-01-20 19:42:50|497.25|493.25|497.43|493.43|497.44|493.44|497.24|493.24|11
1611171780000|2021-01-20 19:43:00|497.45|493.45|497.54|493.54|497.54|493.54|497.45|493.45|8
1611171790000|2021-01-20 19:43:10|497.55|493.55|497.67|493.67|497.67|493.67|497.55|493.55|4
1611171800000|2021-01-20 19:43:20|497.64|493.64|498.74|494.74|498.74|494.74|497.64|493.64|31
1611171810000|2021-01-20 19:43:30|498.76|494.76|498.86|494.86|499.1|495.1|498.74|494.74|23
1611171820000|2021-01-20 19:43:40|498.85|494.85|498.86|494.86|498.96|494.96|498.85|494.85|20
1611171830000|2021-01-20 19:43:50|498.85|494.85|498.92|494.92|498.92|494.92|498.61|494.61|25
1611171840000|2021-01-20 19:44:00|498.91|494.91|498.97|494.97|499.08|495.08|498.89|494.89|19
1611171850000|2021-01-20 19:44:10|499.01|495.01|498.98|494.98|499.05|495.05|498.79|494.79|27
1611171860000|2021-01-20 19:44:20|498.97|494.97|498.91|494.91|498.99|494.99|498.88|494.88|21
1611171870000|2021-01-20 19:44:30|498.89|494.89|498.94|494.94|499.06|495.06|498.89|494.89|22
1611171880000|2021-01-20 19:44:40|498.93|494.93|498.9|494.9|498.95|494.95|498.85|494.85|15
1611171890000|2021-01-20 19:44:50|498.91|494.91|498.96|494.96|498.98|494.98|498.91|494.91|19
1611171900000|2021-01-20 19:45:00|498.94|494.94|499.09|495.09|499.09|495.09|498.94|494.94|14
1611171910000|2021-01-20 19:45:10|499.07|495.07|498.99|494.99|499.17|495.17|498.92|494.92|26
1611171920000|2021-01-20 19:45:20|498.98|494.98|499.16|495.16|499.17|495.17|498.89|494.89|18
1611171930000|2021-01-20 19:45:30|499.15|495.15|498.64|494.64|499.18|495.18|498.64|494.64|25
1611171940000|2021-01-20 19:45:40|498.55|494.55|498.13|494.13|498.55|494.55|498.13|494.13|35
1611171950000|2021-01-20 19:45:50|498.12|494.12|498.36|494.36|498.36|494.36|498|494|26
1611171960000|2021-01-20 19:46:00|498.32|494.32|498.36|494.36|498.49|494.49|498.24|494.24|31
1611171970000|2021-01-20 19:46:10|498.35|494.35|498.39|494.39|498.4|494.4|498.35|494.35|17
1611171980000|2021-01-20 19:46:20|498.38|494.38|498.61|494.61|498.68|494.68|498.36|494.36|22
1611171990000|2021-01-20 19:46:30|498.6|494.6|498.7|494.7|498.73|494.73|498.57|494.57|36
1611172000000|2021-01-20 19:46:40|498.68|494.68|498.61|494.61|498.68|494.68|498.52|494.52|27
1611172010000|2021-01-20 19:46:50|498.6|494.6|498.59|494.59|498.75|494.75|498.57|494.57|25
1611172020000|2021-01-20 19:47:00|498.58|494.58|498.6|494.6|498.61|494.61|498.56|494.56|19
1611172030000|2021-01-20 19:47:10|498.61|494.61|498.53|494.53|498.62|494.62|498.23|494.23|28
1611172040000|2021-01-20 19:47:20|498.54|494.54|498.67|494.67|498.75|494.75|498.54|494.54|23
1611172050000|2021-01-20 19:47:30|498.66|494.66|498.49|494.49|498.7|494.7|498.39|494.39|28
1611172060000|2021-01-20 19:47:40|498.48|494.48|498.41|494.41|498.51|494.51|498.41|494.41|23
1611172070000|2021-01-20 19:47:50|498.42|494.42|498.53|494.53|498.53|494.53|498.31|494.31|30
1611172080000|2021-01-20 19:48:00|498.52|494.52|498.4|494.4|498.53|494.53|498.27|494.27|13
1611172090000|2021-01-20 19:48:10|498.39|494.39|498.28|494.28|498.39|494.39|498.28|494.28|26
1611172100000|2021-01-20 19:48:20|498.29|494.29|498.55|494.55|498.61|494.61|498.29|494.29|21
1611172110000|2021-01-20 19:48:30|498.51|494.51|498.4|494.4|498.51|494.51|498.4|494.4|14
1611172120000|2021-01-20 19:48:40|498.39|494.39|498.37|494.37|498.42|494.42|498.33|494.33|19
1611172130000|2021-01-20 19:48:50|498.38|494.38|498.44|494.44|498.47|494.47|498.35|494.35|14
1611172140000|2021-01-20 19:49:00|498.53|494.53|498.69|494.69|498.7|494.7|498.53|494.53|15
1611172150000|2021-01-20 19:49:10|498.7|494.7|498.7|494.7|498.7|494.7|498.7|494.7|1
1611172160000|2021-01-20 19:49:20|498.64|494.64|498.59|494.59|498.64|494.64|498.55|494.55|13
1611172170000|2021-01-20 19:49:30|498.57|494.57|498.61|494.61|498.61|494.61|498.57|494.57|9
1611172180000|2021-01-20 19:49:40|498.58|494.58|498.41|494.41|498.58|494.58|498.31|494.31|7
1611172190000|2021-01-20 19:49:50|498.42|494.42|498.49|494.49|498.5|494.5|498.42|494.42|7
1611172200000|2021-01-20 19:50:00|498.52|494.52|498.57|494.57|498.58|494.58|498.51|494.51|9
1611172210000|2021-01-20 19:50:10|498.56|494.56|498.27|494.27|498.58|494.58|498.15|494.15|20
1611172220000|2021-01-20 19:50:20|498.28|494.28|498.41|494.41|498.47|494.47|498.28|494.28|22
1611172230000|2021-01-20 19:50:30|498.39|494.39|498.32|494.32|498.43|494.43|498.32|494.32|12
1611172240000|2021-01-20 19:50:40|498.33|494.33|498.61|494.61|498.62|494.62|498.33|494.33|17
1611172250000|2021-01-20 19:50:50|498.62|494.62|498.61|494.61|498.62|494.62|498.61|494.61|4
1611172260000|2021-01-20 19:51:00|498.62|494.62|498.79|494.79|498.85|494.85|498.62|494.62|11
1611172270000|2021-01-20 19:51:10|498.78|494.78|498.96|494.96|498.96|494.96|498.72|494.72|15
1611172280000|2021-01-20 19:51:20|498.88|494.88|498.92|494.92|499.09|495.09|498.88|494.88|8
1611172290000|2021-01-20 19:51:30|498.88|494.88|498.93|494.93|499.08|495.08|498.88|494.88|9
1611172300000|2021-01-20 19:51:40|499.01|495.01|499.21|495.21|499.21|495.21|498.89|494.89|18
1611172310000|2021-01-20 19:51:50|499.24|495.24|499.37|495.37|499.37|495.37|499.24|495.24|11
1611172320000|2021-01-20 19:52:00|499.38|495.38|499.41|495.41|499.41|495.41|499.35|495.35|11
1611172330000|2021-01-20 19:52:10|499.38|495.38|499.27|495.27|499.49|495.49|499.27|495.27|25
1611172340000|2021-01-20 19:52:20|499.25|495.25|499.13|495.13|499.25|495.25|498.9|494.9|27
1611172350000|2021-01-20 19:52:30|499.19|495.19|499.32|495.32|499.4|495.4|499.19|495.19|20
1611172360000|2021-01-20 19:52:40|499.31|495.31|499.1|495.1|499.37|495.37|499.1|495.1|22
1611172370000|2021-01-20 19:52:50|499.15|495.15|499.44|495.44|499.44|495.44|499.15|495.15|11
1611172380000|2021-01-20 19:53:00|499.45|495.45|499.45|495.45|499.48|495.48|499.45|495.45|5
1611172390000|2021-01-20 19:53:10|499.48|495.48|499.16|495.16|499.49|495.49|499.15|495.15|15
1611172400000|2021-01-20 19:53:20|499.17|495.17|499.23|495.23|499.26|495.26|499.17|495.17|23
1611172410000|2021-01-20 19:53:30|499.24|495.24|499.21|495.21|499.31|495.31|499.18|495.18|28
1611172420000|2021-01-20 19:53:40|499.19|495.19|499.28|495.28|499.31|495.31|499.13|495.13|22
1611172430000|2021-01-20 19:53:50|499.3|495.3|499.15|495.15|499.31|495.31|499.15|495.15|13
1611172440000|2021-01-20 19:54:00|499.14|495.14|499.04|495.04|499.14|495.14|498.88|494.88|20
1611172450000|2021-01-20 19:54:10|499.05|495.05|499.13|495.13|499.15|495.15|499.05|495.05|12
1611172460000|2021-01-20 19:54:20|499.14|495.14|499.22|495.22|499.22|495.22|499.13|495.13|18
1611172470000|2021-01-20 19:54:30|499.28|495.28|499.36|495.36|499.36|495.36|499.28|495.28|13
1611172480000|2021-01-20 19:54:40|499.35|495.35|499.34|495.34|499.35|495.35|499.28|495.28|10
1611172490000|2021-01-20 19:54:50|499.35|495.35|499.4|495.4|499.42|495.42|499.3|495.3|11
1611172500000|2021-01-20 19:55:00|499.39|495.39|499.55|495.55|499.55|495.55|499.39|495.39|7
1611172510000|2021-01-20 19:55:10|499.57|495.57|499.76|495.76|499.78|495.78|499.55|495.55|19
1611172520000|2021-01-20 19:55:20|499.77|495.77|499.8|495.8|499.83|495.83|499.76|495.76|16
1611172530000|2021-01-20 19:55:30|499.82|495.82|499.72|495.72|499.85|495.85|499.68|495.68|17
1611172540000|2021-01-20 19:55:40|499.71|495.71|499.63|495.63|499.74|495.74|499.62|495.62|26
1611172550000|2021-01-20 19:55:50|499.64|495.64|499.8|495.8|499.8|495.8|499.63|495.63|18
1611172560000|2021-01-20 19:56:00|499.78|495.78|499.77|495.77|499.81|495.81|499.75|495.75|18
1611172570000|2021-01-20 19:56:10|499.78|495.78|499.75|495.75|499.84|495.84|499.75|495.75|14
1611172580000|2021-01-20 19:56:20|499.73|495.73|499.73|495.73|499.82|495.82|499.73|495.73|15
1611172590000|2021-01-20 19:56:30|499.69|495.69|499.72|495.72|499.75|495.75|499.69|495.69|13
1611172600000|2021-01-20 19:56:40|499.73|495.73|499.72|495.72|499.73|495.73|499.72|495.72|2
1611172610000|2021-01-20 19:56:50|499.73|495.73|499.64|495.64|499.74|495.74|499.63|495.63|15
1611172620000|2021-01-20 19:57:00|499.63|495.63|499.57|495.57|499.63|495.63|499.54|495.54|17
1611172630000|2021-01-20 19:57:10|499.48|495.48|499.52|495.52|499.56|495.56|499.48|495.48|7
1611172640000|2021-01-20 19:57:20|499.53|495.53|499.36|495.36|499.53|495.53|499.36|495.36|9
1611172650000|2021-01-20 19:57:30|499.38|495.38|499.1|495.1|499.38|495.38|499.08|495.08|24
1611172660000|2021-01-20 19:57:40|499.09|495.09|498.94|494.94|499.11|495.11|498.94|494.94|23
1611172670000|2021-01-20 19:57:50|498.89|494.89|498.49|494.49|498.89|494.89|498.47|494.47|19
1611172680000|2021-01-20 19:58:00|498.48|494.48|498.55|494.55|498.55|494.55|498.48|494.48|17
1611172690000|2021-01-20 19:58:10|498.5|494.5|498.45|494.45|498.84|494.84|498.45|494.45|27
1611172700000|2021-01-20 19:58:20|498.48|494.48|498.45|494.45|498.49|494.49|498.43|494.43|17
1611172710000|2021-01-20 19:58:30|498.47|494.47|498.56|494.56|498.56|494.56|498.43|494.43|13
1611172720000|2021-01-20 19:58:40|498.55|494.55|498.53|494.53|498.62|494.62|498.52|494.52|17
1611172730000|2021-01-20 19:58:50|498.52|494.52|498.04|494.04|498.53|494.53|498.02|494.02|22
1611172740000|2021-01-20 19:59:00|498.03|494.03|497.93|493.93|498.03|494.03|497.9|493.9|15
1611172750000|2021-01-20 19:59:10|497.9|493.9|497.92|493.92|497.92|493.92|497.86|493.86|21
1611172760000|2021-01-20 19:59:20|497.91|493.91|498.38|494.38|498.39|494.39|497.91|493.91|17
1611172770000|2021-01-20 19:59:30|498.37|494.37|498.29|494.29|498.37|494.37|498.23|494.23|14
1611172780000|2021-01-20 19:59:40|498.31|494.31|498.33|494.33|498.37|494.37|498.29|494.29|16
1611172790000|2021-01-20 19:59:50|498.32|494.32|498.58|494.58|498.58|494.58|498.32|494.32|14
1611172800000|2021-01-20 20:00:00|498.81|494.81|499.48|495.48|499.53|495.53|498.78|494.78|28
1611172810000|2021-01-20 20:00:10|499.41|495.41|499.46|495.46|499.51|495.51|499.41|495.41|17
1611172820000|2021-01-20 20:00:20|499.44|495.44|499.52|495.52|499.55|495.55|499.43|495.43|21
1611172830000|2021-01-20 20:00:30|499.55|495.55|499.67|495.67|499.67|495.67|499.49|495.49|23
1611172840000|2021-01-20 20:00:40|499.65|495.65|499.44|495.44|499.67|495.67|499.4|495.4|18
1611172850000|2021-01-20 20:00:50|499.47|495.47|499.49|495.49|499.54|495.54|499.46|495.46|27
1611172860000|2021-01-20 20:01:00|499.5|495.5|499.5|495.5|499.53|495.53|499.49|495.49|16
1611172870000|2021-01-20 20:01:10|499.52|495.52|499.47|495.47|499.53|495.53|499.41|495.41|24
1611172880000|2021-01-20 20:01:20|499.48|495.48|499.51|495.51|499.54|495.54|499.48|495.48|5
1611172890000|2021-01-20 20:01:30|499.53|495.53|499.59|495.59|499.6|495.6|499.53|495.53|5
1611172900000|2021-01-20 20:01:40|499.58|495.58|499.52|495.52|499.58|495.58|499.5|495.5|11
1611172910000|2021-01-20 20:01:50|499.53|495.53|499.05|495.05|499.53|495.53|499.05|495.05|23
1611172920000|2021-01-20 20:02:00|499.07|495.07|499.41|495.41|499.42|495.42|499.05|495.05|26
1611172930000|2021-01-20 20:02:10|499.42|495.42|499.46|495.46|499.49|495.49|499.42|495.42|16
1611172940000|2021-01-20 20:02:20|499.45|495.45|499.44|495.44|499.48|495.48|499.44|495.44|11
1611172950000|2021-01-20 20:02:30|499.45|495.45|499.37|495.37|499.46|495.46|499.37|495.37|11
1611172960000|2021-01-20 20:02:40|499.33|495.33|499.28|495.28|499.34|495.34|499.21|495.21|18
1611172970000|2021-01-20 20:02:50|499.26|495.26|498.77|494.77|499.26|495.26|498.76|494.76|20
1611172980000|2021-01-20 20:03:00|498.76|494.76|498.8|494.8|498.84|494.84|498.76|494.76|17
1611172990000|2021-01-20 20:03:10|498.79|494.79|498.71|494.71|498.83|494.83|498.54|494.54|28
1611173000000|2021-01-20 20:03:20|498.74|494.74|498.67|494.67|498.74|494.74|498.55|494.55|18
1611173010000|2021-01-20 20:03:30|498.66|494.66|498.39|494.39|498.66|494.66|498.38|494.38|15
1611173020000|2021-01-20 20:03:40|498.38|494.38|498.31|494.31|498.38|494.38|498.29|494.29|10
1611173030000|2021-01-20 20:03:50|498.3|494.3|498.11|494.11|498.31|494.31|498.09|494.09|25
1611173040000|2021-01-20 20:04:00|498.09|494.09|498.17|494.17|498.19|494.19|498.09|494.09|16
1611173050000|2021-01-20 20:04:10|498.16|494.16|497.99|493.99|498.16|494.16|497.97|493.97|17
1611173060000|2021-01-20 20:04:20|497.98|493.98|497.96|493.96|497.98|493.98|497.95|493.95|9
1611173070000|2021-01-20 20:04:30|497.95|493.95|497.96|493.96|497.96|493.96|497.93|493.93|5
1611173080000|2021-01-20 20:04:40|497.95|493.95|497.38|493.38|497.95|493.95|497.36|493.36|27
1611173090000|2021-01-20 20:04:50|497.37|493.37|497.57|493.57|497.58|493.58|497.2|493.2|24
1611173100000|2021-01-20 20:05:00|497.58|493.58|497.71|493.71|497.87|493.87|497.49|493.49|26
1611173110000|2021-01-20 20:05:10|497.76|493.76|497.89|493.89|498.06|494.06|497.76|493.76|28
1611173120000|2021-01-20 20:05:20|497.85|493.85|497.52|493.52|497.85|493.85|497.51|493.51|31
1611173130000|2021-01-20 20:05:30|497.49|493.49|497.28|493.28|497.5|493.5|497.27|493.27|11
1611173140000|2021-01-20 20:05:40|497.29|493.29|497.04|493.04|497.3|493.3|496.99|492.99|18
1611173150000|2021-01-20 20:05:50|497.07|493.07|497.4|493.4|497.4|493.4|497.04|493.04|18
1611173160000|2021-01-20 20:06:00|497.43|493.43|497.09|493.09|497.44|493.44|497.08|493.08|24
1611173170000|2021-01-20 20:06:10|497.1|493.1|496.77|492.77|497.12|493.12|496.75|492.75|15
1611173180000|2021-01-20 20:06:20|496.76|492.76|496.61|492.61|496.79|492.79|496.61|492.61|13
1611173190000|2021-01-20 20:06:30|496.64|492.64|496.48|492.48|496.66|492.66|496.47|492.47|21
1611173200000|2021-01-20 20:06:40|496.49|492.49|496.51|492.51|496.51|492.51|496.49|492.49|6
1611173210000|2021-01-20 20:06:50|496.49|492.49|496.15|492.15|496.49|492.49|496.15|492.15|16
1611173220000|2021-01-20 20:07:00|496.14|492.14|495.93|491.93|496.14|492.14|495.93|491.93|10
1611173230000|2021-01-20 20:07:10|495.92|491.92|495.75|491.75|495.92|491.92|495.75|491.75|14
1611173240000|2021-01-20 20:07:20|495.72|491.72|495.35|491.35|495.72|491.72|495.35|491.35|14
1611173250000|2021-01-20 20:07:30|495.28|491.28|494.74|490.74|495.28|491.28|494.58|490.58|17
1611173260000|2021-01-20 20:07:40|494.73|490.73|494.69|490.69|494.85|490.85|494.69|490.69|21
1611173270000|2021-01-20 20:07:50|494.68|490.68|494.62|490.62|494.74|490.74|494.62|490.62|18
1611173280000|2021-01-20 20:08:00|494.61|490.61|494.2|490.2|494.61|490.61|494.2|490.2|20
1611173290000|2021-01-20 20:08:10|494.16|490.16|494.18|490.18|494.23|490.23|494.11|490.11|15
1611173300000|2021-01-20 20:08:20|494.19|490.19|494.34|490.34|494.52|490.52|494.19|490.19|13
1611173310000|2021-01-20 20:08:30|494.36|490.36|493.92|489.92|494.37|490.37|493.92|489.92|23
1611173320000|2021-01-20 20:08:40|493.9|489.9|493.8|489.8|493.9|489.9|493.74|489.74|15
1611173330000|2021-01-20 20:08:50|493.81|489.81|493.6|489.6|493.81|489.81|493.59|489.59|12
1611173340000|2021-01-20 20:09:00|493.59|489.59|493.96|489.96|494.08|490.08|493.58|489.58|25
1611173350000|2021-01-20 20:09:10|493.97|489.97|493.93|489.93|494.02|490.02|493.9|489.9|16
1611173360000|2021-01-20 20:09:20|493.92|489.92|494.07|490.07|494.13|490.13|493.86|489.86|25
1611173370000|2021-01-20 20:09:30|494.06|490.06|494.13|490.13|494.14|490.14|494.02|490.02|21
1611173380000|2021-01-20 20:09:40|494.16|490.16|494.25|490.25|494.25|490.25|494.12|490.12|10
1611173390000|2021-01-20 20:09:50|494.24|490.24|494.23|490.23|494.28|490.28|494.22|490.22|16
1611173400000|2021-01-20 20:10:00|494.24|490.24|494.59|490.59|494.64|490.64|494.24|490.24|26
1611173410000|2021-01-20 20:10:10|494.57|490.57|494.67|490.67|494.67|490.67|494.55|490.55|17
1611173420000|2021-01-20 20:10:20|494.64|490.64|494.71|490.71|494.76|490.76|494.64|490.64|14
1611173430000|2021-01-20 20:10:30|494.79|490.79|494.72|490.72|494.85|490.85|494.62|490.62|21
1611173440000|2021-01-20 20:10:40|494.7|490.7|494.76|490.76|494.76|490.76|494.56|490.56|18
1611173450000|2021-01-20 20:10:50|494.75|490.75|494.47|490.47|494.75|490.75|494.45|490.45|18
1611173460000|2021-01-20 20:11:00|494.49|490.49|495.34|491.34|495.5|491.5|494.49|490.49|32
1611173470000|2021-01-20 20:11:10|495.38|491.38|495.24|491.24|495.69|491.69|495.24|491.24|23
1611173480000|2021-01-20 20:11:20|495.22|491.22|495.69|491.69|495.69|491.69|495.2|491.2|26
1611173490000|2021-01-20 20:11:30|495.65|491.65|495.49|491.49|495.76|491.76|495.42|491.42|22
1611173500000|2021-01-20 20:11:40|495.5|491.5|495.47|491.47|495.63|491.63|495.46|491.46|17
1611173510000|2021-01-20 20:11:50|495.49|491.49|495.42|491.42|495.56|491.56|495.42|491.42|20
1611173520000|2021-01-20 20:12:00|495.35|491.35|495.72|491.72|495.75|491.75|495.16|491.16|22
1611173530000|2021-01-20 20:12:10|495.7|491.7|495.65|491.65|495.77|491.77|495.09|491.09|26
1611173540000|2021-01-20 20:12:20|495.66|491.66|495.63|491.63|495.67|491.67|495.53|491.53|18
1611173550000|2021-01-20 20:12:30|495.61|491.61|495.61|491.61|495.68|491.68|495.61|491.61|17
1611173560000|2021-01-20 20:12:40|495.62|491.62|495.66|491.66|495.67|491.67|495.62|491.62|12
1611173570000|2021-01-20 20:12:50|495.67|491.67|495.5|491.5|495.69|491.69|495.49|491.49|20
1611173580000|2021-01-20 20:13:00|495.49|491.49|495.61|491.61|495.62|491.62|495.49|491.49|14
1611173590000|2021-01-20 20:13:10|495.62|491.62|495.89|491.89|495.89|491.89|495.62|491.62|15
1611173600000|2021-01-20 20:13:20|495.9|491.9|495.85|491.85|496.03|492.03|495.45|491.45|20
1611173610000|2021-01-20 20:13:30|495.86|491.86|495.72|491.72|495.91|491.91|495.71|491.71|16
1611173620000|2021-01-20 20:13:40|495.69|491.69|495.69|491.69|495.85|491.85|495.69|491.69|23
1611173630000|2021-01-20 20:13:50|495.7|491.7|495.64|491.64|495.77|491.77|495.6|491.6|21
1611173640000|2021-01-20 20:14:00|495.58|491.58|495.97|491.97|496|492|495.57|491.57|22
1611173650000|2021-01-20 20:14:10|496|492|495.71|491.71|496|492|495.71|491.71|18
1611173660000|2021-01-20 20:14:20|495.41|491.41|495.33|491.33|495.59|491.59|495.3|491.3|24
1611173670000|2021-01-20 20:14:30|495.34|491.34|495.29|491.29|495.34|491.34|495.29|491.29|15
1611173680000|2021-01-20 20:14:40|495.3|491.3|495.36|491.36|495.39|491.39|495.29|491.29|16
1611173690000|2021-01-20 20:14:50|495.35|491.35|495.11|491.11|495.35|491.35|495.04|491.04|17
1611173700000|2021-01-20 20:15:00|495.15|491.15|495.07|491.07|495.24|491.24|495.06|491.06|15
1611173710000|2021-01-20 20:15:10|495.05|491.05|494.64|490.64|495.05|491.05|494.63|490.63|18
1611173720000|2021-01-20 20:15:20|494.63|490.63|495.01|491.01|495.01|491.01|494.63|490.63|15
1611173730000|2021-01-20 20:15:30|495.02|491.02|495.22|491.22|495.22|491.22|495|491|21
1611173740000|2021-01-20 20:15:40|495.2|491.2|495.16|491.16|495.29|491.29|494.98|490.98|24
1611173750000|2021-01-20 20:15:50|495.15|491.15|495.02|491.02|495.2|491.2|495.02|491.02|25
1611173760000|2021-01-20 20:16:00|495.03|491.03|496.01|492.01|496.02|492.02|495.03|491.03|22
1611173770000|2021-01-20 20:16:10|496.04|492.04|496.09|492.09|496.13|492.13|496|492|13
1611173780000|2021-01-20 20:16:20|496.08|492.08|495.63|491.63|496.09|492.09|495.58|491.58|27
1611173790000|2021-01-20 20:16:30|495.69|491.69|495.9|491.9|495.99|491.99|495.65|491.65|22
1611173800000|2021-01-20 20:16:40|495.87|491.87|496.14|492.14|496.26|492.26|495.87|491.87|16
1611173810000|2021-01-20 20:16:50|496.11|492.11|496.1|492.1|496.11|492.11|496.06|492.06|11
1611173820000|2021-01-20 20:17:00|496.11|492.11|496.34|492.34|496.43|492.43|496.11|492.11|22
1611173830000|2021-01-20 20:17:10|496.33|492.33|496.71|492.71|496.72|492.72|496.22|492.22|27
1611173840000|2021-01-20 20:17:20|496.59|492.59|496.99|492.99|496.99|492.99|496.22|492.22|29
1611173850000|2021-01-20 20:17:30|496.83|492.83|497.46|493.46|497.97|493.97|496.7|492.7|34
1611173860000|2021-01-20 20:17:40|497.59|493.59|498.1|494.1|498.18|494.18|497.59|493.59|22
1611173870000|2021-01-20 20:17:50|498.08|494.08|497.87|493.87|498.08|494.08|497.71|493.71|31
1611173880000|2021-01-20 20:18:00|497.89|493.89|497.74|493.74|497.99|493.99|497.74|493.74|27
1611173890000|2021-01-20 20:18:10|497.76|493.76|497.78|493.78|497.78|493.78|497.35|493.35|26
1611173900000|2021-01-20 20:18:20|497.71|493.71|497.76|493.76|497.93|493.93|497.69|493.69|25
1611173910000|2021-01-20 20:18:30|497.73|493.73|497.42|493.42|497.74|493.74|497.24|493.24|31
1611173920000|2021-01-20 20:18:40|497.4|493.4|497.37|493.37|497.5|493.5|497.25|493.25|29
1611173930000|2021-01-20 20:18:50|497.36|493.36|497.06|493.06|497.41|493.41|497.05|493.05|20
1611173940000|2021-01-20 20:19:00|497.07|493.07|496.84|492.84|497.07|493.07|496.73|492.73|24
1611173950000|2021-01-20 20:19:10|496.83|492.83|496.94|492.94|496.97|492.97|496.83|492.83|17
1611173960000|2021-01-20 20:19:20|496.93|492.93|496.37|492.37|496.97|492.97|496.37|492.37|27
1611173970000|2021-01-20 20:19:30|496.38|492.38|496.46|492.46|496.48|492.48|496.27|492.27|20
1611173980000|2021-01-20 20:19:40|496.47|492.47|496.43|492.43|496.59|492.59|496.27|492.27|22
1611173990000|2021-01-20 20:19:50|496.34|492.34|496.64|492.64|496.65|492.65|496.34|492.34|24
1611174000000|2021-01-20 20:20:00|496.61|492.61|496.53|492.53|496.61|492.61|496.38|492.38|21
1611174010000|2021-01-20 20:20:10|496.52|492.52|496.52|492.52|496.52|492.52|496.52|492.52|1
1611174020000|2021-01-20 20:20:20|496.56|492.56|496.14|492.14|496.69|492.69|496.14|492.14|12
1611174030000|2021-01-20 20:20:30|496.22|492.22|496.29|492.29|496.54|492.54|496.22|492.22|22
1611174040000|2021-01-20 20:20:40|495.99|491.99|496.03|492.03|496.07|492.07|495.99|491.99|11
1611174050000|2021-01-20 20:20:50|496.05|492.05|496.05|492.05|496.05|492.05|496.02|492.02|16
1611174060000|2021-01-20 20:21:00|496.03|492.03|496.27|492.27|496.33|492.33|496.03|492.03|22
1611174070000|2021-01-20 20:21:10|496.28|492.28|496.21|492.21|496.29|492.29|496.17|492.17|22
1611174080000|2021-01-20 20:21:20|496.2|492.2|496.25|492.25|496.25|492.25|496.17|492.17|16
1611174090000|2021-01-20 20:21:30|496.2|492.2|496.22|492.22|496.24|492.24|496.19|492.19|8
1611174100000|2021-01-20 20:21:40|496.21|492.21|496.24|492.24|496.3|492.3|496.2|492.2|22
1611174110000|2021-01-20 20:21:50|496.27|492.27|496.26|492.26|496.27|492.27|496.22|492.22|9
1611174120000|2021-01-20 20:22:00|496.23|492.23|496.55|492.55|496.64|492.64|496.19|492.19|20
1611174130000|2021-01-20 20:22:10|496.54|492.54|496.39|492.39|496.54|492.54|496.39|492.39|20
1611174140000|2021-01-20 20:22:20|496.3|492.3|496.46|492.46|496.46|492.46|496.27|492.27|20
1611174150000|2021-01-20 20:22:30|496.47|492.47|496.44|492.44|496.78|492.78|496.32|492.32|20
1611174160000|2021-01-20 20:22:40|496.45|492.45|496.27|492.27|496.45|492.45|496.14|492.14|27
1611174170000|2021-01-20 20:22:50|496.24|492.24|496.29|492.29|496.29|492.29|496.21|492.21|4
1611174180000|2021-01-20 20:23:00|496.31|492.31|496.28|492.28|496.48|492.48|495.9|491.9|9
1611174190000|2021-01-20 20:23:10|496.3|492.3|496.41|492.41|496.42|492.42|496.3|492.3|6
1611174200000|2021-01-20 20:23:20|496.59|492.59|496.61|492.61|496.62|492.62|496.51|492.51|12
1611174210000|2021-01-20 20:23:30|496.63|492.63|496.86|492.86|496.86|492.86|496.63|492.63|8
1611174220000|2021-01-20 20:23:40|496.85|492.85|496.49|492.49|496.85|492.85|496.14|492.14|10
1611174230000|2021-01-20 20:23:50|496.5|492.5|496.44|492.44|496.51|492.51|496.44|492.44|6
1611174240000|2021-01-20 20:24:00|496.45|492.45|496.45|492.45|496.48|492.48|496.45|492.45|5
1611174250000|2021-01-20 20:24:10|496.43|492.43|496.74|492.74|496.74|492.74|496.43|492.43|9
1611174260000|2021-01-20 20:24:20|496.72|492.72|496.45|492.45|496.72|492.72|496.45|492.45|12
1611174270000|2021-01-20 20:24:30|496.44|492.44|496.41|492.41|496.44|492.44|496.36|492.36|9
1611174280000|2021-01-20 20:24:40|496.38|492.38|496.13|492.13|496.39|492.39|496.08|492.08|13
1611174290000|2021-01-20 20:24:50|496.11|492.11|496.15|492.15|496.16|492.16|496.05|492.05|15
1611174300000|2021-01-20 20:25:00|496.18|492.18|496.61|492.61|496.68|492.68|496.18|492.18|12
1611174310000|2021-01-20 20:25:10|496.56|492.56|496.4|492.4|496.56|492.56|496.07|492.07|10
1611174320000|2021-01-20 20:25:20|496.39|492.39|496.39|492.39|496.39|492.39|496.39|492.39|1
1611174330000|2021-01-20 20:25:30|496.38|492.38|496.41|492.41|496.41|492.41|496.38|492.38|2
1611174340000|2021-01-20 20:25:40|496.4|492.4|496.23|492.23|496.4|492.4|496.22|492.22|10
1611174350000|2021-01-20 20:25:50|496.24|492.24|496.26|492.26|496.34|492.34|496.24|492.24|9
1611174360000|2021-01-20 20:26:00|496.25|492.25|496.32|492.32|496.32|492.32|496.25|492.25|5
1611174370000|2021-01-20 20:26:10|496.33|492.33|496.31|492.31|496.33|492.33|496.31|492.31|2
1611174380000|2021-01-20 20:26:20|496.27|492.27|496.29|492.29|496.29|492.29|496.25|492.25|7
1611174390000|2021-01-20 20:26:30|496.3|492.3|496.31|492.31|496.38|492.38|496.3|492.3|8
1611174400000|2021-01-20 20:26:40|496.32|492.32|496.4|492.4|496.4|492.4|496.32|492.32|6
1611174410000|2021-01-20 20:26:50|496.41|492.41|496.08|492.08|496.41|492.41|495.72|491.72|14
1611174420000|2021-01-20 20:27:00|496.09|492.09|496.38|492.38|496.4|492.4|496.09|492.09|18
1611174430000|2021-01-20 20:27:10|496.37|492.37|496.27|492.27|496.37|492.37|496.26|492.26|7
1611174440000|2021-01-20 20:27:20|496.26|492.26|496.21|492.21|496.26|492.26|496.19|492.19|5
1611174450000|2021-01-20 20:27:30|496.25|492.25|496.24|492.24|496.25|492.25|496.21|492.21|5
1611174460000|2021-01-20 20:27:40|496.25|492.25|496.24|492.24|496.25|492.25|496.24|492.24|2
1611174470000|2021-01-20 20:27:50|496.25|492.25|496.37|492.37|496.37|492.37|496.25|492.25|10
1611174480000|2021-01-20 20:28:00|496.35|492.35|496.17|492.17|496.35|492.35|495.63|491.63|16
1611174500000|2021-01-20 20:28:20|496.16|492.16|496.08|492.08|496.16|492.16|496.06|492.06|5
1611174510000|2021-01-20 20:28:30|496.07|492.07|496.08|492.08|496.08|492.08|496.03|492.03|8
1611174520000|2021-01-20 20:28:40|496.11|492.11|496.17|492.17|496.17|492.17|496.11|492.11|6
1611174530000|2021-01-20 20:28:50|496.18|492.18|496.29|492.29|496.3|492.3|496.18|492.18|7
1611174540000|2021-01-20 20:29:00|496.28|492.28|496.49|492.49|496.51|492.51|496.28|492.28|8
1611174550000|2021-01-20 20:29:10|496.48|492.48|496.34|492.34|496.48|492.48|496.31|492.31|10
1611174560000|2021-01-20 20:29:20|496.31|492.31|496.2|492.2|496.31|492.31|496.2|492.2|7
1611174570000|2021-01-20 20:29:30|496.21|492.21|496.26|492.26|496.26|492.26|496.21|492.21|4
1611174580000|2021-01-20 20:29:40|496.27|492.27|496.24|492.24|496.28|492.28|496.21|492.21|10
1611174590000|2021-01-20 20:29:50|496.25|492.25|496.02|492.02|496.26|492.26|495.85|491.85|12
1611174600000|2021-01-20 20:30:00|496|492|496.34|492.34|496.34|492.34|495.98|491.98|23
1611174610000|2021-01-20 20:30:10|496.46|492.46|496.14|492.14|496.47|492.47|496.08|492.08|25
1611174620000|2021-01-20 20:30:20|496.12|492.12|495.98|491.98|496.16|492.16|495.98|491.98|17
1611174630000|2021-01-20 20:30:30|496|492|496.11|492.11|496.11|492.11|496|492|18
1611174640000|2021-01-20 20:30:40|496.14|492.14|496.12|492.12|496.18|492.18|496.06|492.06|18
1611174650000|2021-01-20 20:30:50|496.13|492.13|496.33|492.33|496.48|492.48|496.12|492.12|23
1611174660000|2021-01-20 20:31:00|496.32|492.32|496.49|492.49|496.5|492.5|496.31|492.31|22
1611174670000|2021-01-20 20:31:10|496.51|492.51|496.43|492.43|496.51|492.51|496.42|492.42|7
1611174680000|2021-01-20 20:31:20|496.42|492.42|496.24|492.24|496.44|492.44|496.24|492.24|15
1611174690000|2021-01-20 20:31:30|496.23|492.23|495.71|491.71|496.24|492.24|495.7|491.7|20
1611174700000|2021-01-20 20:31:40|495.63|491.63|495.6|491.6|495.67|491.67|495.55|491.55|18
1611174710000|2021-01-20 20:31:50|495.61|491.61|495.69|491.69|495.69|491.69|495.61|491.61|9
1611174720000|2021-01-20 20:32:00|495.77|491.77|495.93|491.93|496.11|492.11|495.77|491.77|27
1611174730000|2021-01-20 20:32:10|495.92|491.92|495.99|491.99|496.1|492.1|495.92|491.92|15
1611174740000|2021-01-20 20:32:20|496|492|496.11|492.11|496.11|492.11|496|492|8
1611174750000|2021-01-20 20:32:30|496.1|492.1|496.15|492.15|496.17|492.17|496.06|492.06|15
1611174760000|2021-01-20 20:32:40|496.17|492.17|496.11|492.11|496.17|492.17|495.95|491.95|21
1611174770000|2021-01-20 20:32:50|496.07|492.07|496.26|492.26|496.26|492.26|496.07|492.07|10
1611174780000|2021-01-20 20:33:00|496.25|492.25|496.79|492.79|496.8|492.8|496.25|492.25|20
1611174790000|2021-01-20 20:33:10|496.78|492.78|496.67|492.67|497.07|493.07|496.66|492.66|28
1611174800000|2021-01-20 20:33:20|496.65|492.65|496.74|492.74|496.76|492.76|496.63|492.63|16
1611174810000|2021-01-20 20:33:30|496.73|492.73|496.3|492.3|496.79|492.79|496.3|492.3|30
1611174820000|2021-01-20 20:33:40|496.37|492.37|496.41|492.41|496.41|492.41|496.36|492.36|16
1611174830000|2021-01-20 20:33:50|496.4|492.4|496.5|492.5|496.57|492.57|496.4|492.4|20
1611174840000|2021-01-20 20:34:00|496.48|492.48|496.53|492.53|496.55|492.55|496.48|492.48|8
1611174850000|2021-01-20 20:34:10|496.52|492.52|496.26|492.26|496.54|492.54|496.15|492.15|13
1611174860000|2021-01-20 20:34:20|496.28|492.28|496.5|492.5|496.5|492.5|496.17|492.17|22
1611174870000|2021-01-20 20:34:30|496.52|492.52|496.41|492.41|496.59|492.59|496.41|492.41|21
1611174880000|2021-01-20 20:34:40|496.4|492.4|496.31|492.31|496.42|492.42|496.16|492.16|16
1611174890000|2021-01-20 20:34:50|496.29|492.29|496.35|492.35|496.37|492.37|496.29|492.29|14
1611174900000|2021-01-20 20:35:00|496.33|492.33|496.25|492.25|496.34|492.34|496.25|492.25|10
1611174910000|2021-01-20 20:35:10|496.26|492.26|496.27|492.27|496.29|492.29|496.26|492.26|10
1611174920000|2021-01-20 20:35:20|496.29|492.29|496.34|492.34|496.5|492.5|496.29|492.29|21
1611174930000|2021-01-20 20:35:30|496.33|492.33|496.31|492.31|496.39|492.39|496.31|492.31|15
1611174940000|2021-01-20 20:35:40|496.29|492.29|496.22|492.22|496.3|492.3|496.17|492.17|19
1611174950000|2021-01-20 20:35:50|496.07|492.07|496.15|492.15|496.23|492.23|496.06|492.06|9
1611174960000|2021-01-20 20:36:00|496.14|492.14|496.15|492.15|496.17|492.17|496.09|492.09|15
1611174970000|2021-01-20 20:36:10|496.14|492.14|496.16|492.16|496.16|492.16|496.14|492.14|2
1611174980000|2021-01-20 20:36:20|496.18|492.18|496.14|492.14|496.18|492.18|496.14|492.14|10
1611174990000|2021-01-20 20:36:30|496.16|492.16|496.15|492.15|496.18|492.18|496.15|492.15|8
1611175000000|2021-01-20 20:36:40|496.18|492.18|496.09|492.09|496.18|492.18|495.95|491.95|16
1611175010000|2021-01-20 20:36:50|496.1|492.1|496.08|492.08|496.1|492.1|496.08|492.08|8
1611175020000|2021-01-20 20:37:00|496.09|492.09|496.13|492.13|496.41|492.41|496.09|492.09|25
1611175030000|2021-01-20 20:37:10|496.11|492.11|496.22|492.22|496.22|492.22|496.1|492.1|14
1611175040000|2021-01-20 20:37:20|496.2|492.2|496.14|492.14|496.2|492.2|496.14|492.14|5
1611175050000|2021-01-20 20:37:30|496.13|492.13|495.98|491.98|496.13|492.13|495.92|491.92|8
1611175060000|2021-01-20 20:37:40|495.95|491.95|495.37|491.37|495.95|491.95|495.37|491.37|25
1611175070000|2021-01-20 20:37:50|495.4|491.4|495.04|491.04|495.41|491.41|495.01|491.01|24
1611175080000|2021-01-20 20:38:00|495.05|491.05|495.06|491.06|495.15|491.15|494.99|490.99|20
1611175090000|2021-01-20 20:38:10|495.07|491.07|495.17|491.17|495.17|491.17|495.07|491.07|18
1611175100000|2021-01-20 20:38:20|495.18|491.18|495.43|491.43|495.49|491.49|495.18|491.18|16
1611175110000|2021-01-20 20:38:30|495.44|491.44|495.53|491.53|495.53|491.53|495.39|491.39|21
1611175120000|2021-01-20 20:38:40|495.52|491.52|495.54|491.54|495.55|491.55|495.44|491.44|24
1611175130000|2021-01-20 20:38:50|495.56|491.56|495.53|491.53|495.67|491.67|495.52|491.52|19
1611175140000|2021-01-20 20:39:00|495.56|491.56|495.64|491.64|495.71|491.71|495.56|491.56|23
1611175150000|2021-01-20 20:39:10|495.65|491.65|496.02|492.02|496.16|492.16|495.65|491.65|26
1611175160000|2021-01-20 20:39:20|496.04|492.04|496.09|492.09|496.09|492.09|495.98|491.98|14
1611175170000|2021-01-20 20:39:30|496.14|492.14|496.13|492.13|496.34|492.34|496.13|492.13|11
1611175180000|2021-01-20 20:39:40|496.11|492.11|496|492|496.15|492.15|495.94|491.94|27
1611175190000|2021-01-20 20:39:50|496.02|492.02|496.05|492.05|496.16|492.16|496.01|492.01|17
1611175200000|2021-01-20 20:40:00|496.06|492.06|496.09|492.09|496.13|492.13|496.05|492.05|9
1611175210000|2021-01-20 20:40:10|496.08|492.08|496.09|492.09|496.09|492.09|496.08|492.08|4
1611175220000|2021-01-20 20:40:20|496.08|492.08|495.86|491.86|496.11|492.11|495.86|491.86|9
1611175230000|2021-01-20 20:40:30|495.84|491.84|495.89|491.89|495.96|491.96|495.8|491.8|18
1611175240000|2021-01-20 20:40:40|495.91|491.91|495.79|491.79|495.91|491.91|495.79|491.79|19
1611175250000|2021-01-20 20:40:50|495.73|491.73|495.39|491.39|495.74|491.74|495.39|491.39|14
1611175260000|2021-01-20 20:41:00|495.4|491.4|495.25|491.25|495.41|491.41|495.25|491.25|21
1611175270000|2021-01-20 20:41:10|495.23|491.23|495.26|491.26|495.26|491.26|495.13|491.13|14
1611175280000|2021-01-20 20:41:20|495.25|491.25|495.2|491.2|495.31|491.31|495.18|491.18|18
1611175290000|2021-01-20 20:41:30|495.16|491.16|495.2|491.2|495.28|491.28|495.16|491.16|17
1611175300000|2021-01-20 20:41:40|495.19|491.19|495.23|491.23|495.23|491.23|495.16|491.16|12
1611175310000|2021-01-20 20:41:50|495.24|491.24|495.22|491.22|495.24|491.24|495.22|491.22|5
1611175320000|2021-01-20 20:42:00|495.23|491.23|495.26|491.26|495.28|491.28|495.22|491.22|12
1611175330000|2021-01-20 20:42:10|495.24|491.24|495.17|491.17|495.24|491.24|495.14|491.14|9
1611175340000|2021-01-20 20:42:20|495.18|491.18|495.18|491.18|495.18|491.18|495.18|491.18|1
1611175350000|2021-01-20 20:42:30|495.2|491.2|495.19|491.19|495.2|491.2|495.19|491.19|2
1611175370000|2021-01-20 20:42:50|495.2|491.2|495.12|491.12|495.2|491.2|495.12|491.12|2
1611175380000|2021-01-20 20:43:00|495.02|491.02|494.58|490.58|495.03|491.03|494.58|490.58|22
1611175390000|2021-01-20 20:43:10|494.53|490.53|494.47|490.47|494.54|490.54|494.32|490.32|22
1611175400000|2021-01-20 20:43:20|494.45|490.45|494.39|490.39|494.45|490.45|494.37|490.37|18
1611175410000|2021-01-20 20:43:30|494.36|490.36|494.55|490.55|494.71|490.71|494.36|490.36|23
1611175420000|2021-01-20 20:43:40|494.54|490.54|494.7|490.7|494.7|490.7|494.53|490.53|21
1611175430000|2021-01-20 20:43:50|494.71|490.71|494.71|490.71|494.72|490.72|494.68|490.68|22
1611175440000|2021-01-20 20:44:00|494.72|490.72|494.88|490.88|494.95|490.95|494.7|490.7|17
1611175450000|2021-01-20 20:44:10|494.89|490.89|495.08|491.08|495.12|491.12|494.89|490.89|8
1611175460000|2021-01-20 20:44:20|495.1|491.1|495.4|491.4|495.4|491.4|495.1|491.1|22
1611175470000|2021-01-20 20:44:30|495.37|491.37|495.5|491.5|495.55|491.55|495.37|491.37|21
1611175480000|2021-01-20 20:44:40|495.43|491.43|495.66|491.66|495.66|491.66|495.43|491.43|15
1611175490000|2021-01-20 20:44:50|495.7|491.7|496.23|492.23|496.23|492.23|495.68|491.68|26
1611175500000|2021-01-20 20:45:00|496.25|492.25|496.62|492.62|496.65|492.65|496.25|492.25|20
1611175510000|2021-01-20 20:45:10|496.65|492.65|496.67|492.67|496.7|492.7|496.65|492.65|12
1611175520000|2021-01-20 20:45:20|496.68|492.68|496.67|492.67|496.76|492.76|496.12|492.12|21
1611175530000|2021-01-20 20:45:30|496.66|492.66|496.73|492.73|496.75|492.75|496.48|492.48|23
1611175540000|2021-01-20 20:45:40|496.74|492.74|496.78|492.78|496.79|492.79|496.74|492.74|11
1611175550000|2021-01-20 20:45:50|496.8|492.8|496.95|492.95|496.95|492.95|496.8|492.8|8
1611175560000|2021-01-20 20:46:00|496.94|492.94|496.88|492.88|496.96|492.96|496.75|492.75|24
1611175570000|2021-01-20 20:46:10|496.87|492.87|496.89|492.89|496.89|492.89|496.87|492.87|5
1611175580000|2021-01-20 20:46:20|496.88|492.88|496.73|492.73|496.91|492.91|496.67|492.67|12
1611175590000|2021-01-20 20:46:30|496.7|492.7|496.85|492.85|496.85|492.85|496.68|492.68|22
1611175600000|2021-01-20 20:46:40|496.86|492.86|496.99|492.99|496.99|492.99|496.84|492.84|10
1611175610000|2021-01-20 20:46:50|496.95|492.95|497.18|493.18|497.18|493.18|496.95|492.95|11
1611175620000|2021-01-20 20:47:00|497.2|493.2|497.21|493.21|497.21|493.21|497.17|493.17|14
1611175630000|2021-01-20 20:47:10|497.15|493.15|497.65|493.65|497.65|493.65|497.14|493.14|18
1611175640000|2021-01-20 20:47:20|497.66|493.66|497.66|493.66|497.68|493.68|497.66|493.66|3
1611175650000|2021-01-20 20:47:30|497.72|493.72|497.77|493.77|497.77|493.77|497.69|493.69|8
1611175660000|2021-01-20 20:47:40|497.78|493.78|497.98|493.98|497.98|493.98|497.72|493.72|12
1611175670000|2021-01-20 20:47:50|497.99|493.99|498.03|494.03|498.03|494.03|497.97|493.97|14
1611175680000|2021-01-20 20:48:00|498.02|494.02|498.07|494.07|498.07|494.07|498.01|494.01|9
1611175690000|2021-01-20 20:48:10|498.09|494.09|498.25|494.25|498.31|494.31|497.72|493.72|18
1611175700000|2021-01-20 20:48:20|498.31|494.31|498.26|494.26|498.31|494.31|498.26|494.26|9
1611175710000|2021-01-20 20:48:30|498.14|494.14|498.27|494.27|498.27|494.27|498.11|494.11|16
1611175720000|2021-01-20 20:48:40|498.26|494.26|498.2|494.2|498.28|494.28|498.2|494.2|17
1611175730000|2021-01-20 20:48:50|498.21|494.21|498.13|494.13|498.21|494.21|498.13|494.13|6
1611175740000|2021-01-20 20:49:00|498.12|494.12|497.64|493.64|498.12|494.12|497.63|493.63|15
1611175750000|2021-01-20 20:49:10|497.55|493.55|497.56|493.56|497.63|493.63|497.44|493.44|24
1611175760000|2021-01-20 20:49:20|497.55|493.55|497.6|493.6|497.64|493.64|497.47|493.47|18
1611175770000|2021-01-20 20:49:30|497.56|493.56|497.63|493.63|497.63|493.63|497.55|493.55|16
1611175780000|2021-01-20 20:49:40|497.62|493.62|497.46|493.46|497.63|493.63|497.35|493.35|14
1611175790000|2021-01-20 20:49:50|497.45|493.45|497.48|493.48|497.49|493.49|497.4|493.4|15
1611175800000|2021-01-20 20:50:00|497.5|493.5|497.28|493.28|497.5|493.5|497.28|493.28|15
1611175810000|2021-01-20 20:50:10|497.29|493.29|497.49|493.49|497.5|493.5|497.28|493.28|12
1611175820000|2021-01-20 20:50:20|497.5|493.5|497.53|493.53|497.54|493.54|497.5|493.5|6
1611175830000|2021-01-20 20:50:30|497.54|493.54|497.45|493.45|497.54|493.54|497.44|493.44|8
1611175840000|2021-01-20 20:50:40|497.46|493.46|497.03|493.03|497.46|493.46|496.92|492.92|29
1611175850000|2021-01-20 20:50:50|497.05|493.05|497.12|493.12|497.12|493.12|497.03|493.03|18
1611175860000|2021-01-20 20:51:00|497.13|493.13|496.62|492.62|497.13|493.13|496.6|492.6|27
1611175870000|2021-01-20 20:51:10|496.61|492.61|496.27|492.27|496.64|492.64|496.27|492.27|17
1611175880000|2021-01-20 20:51:20|496.26|492.26|496.3|492.3|496.36|492.36|496.2|492.2|23
1611175890000|2021-01-20 20:51:30|496.26|492.26|496.27|492.27|496.3|492.3|496.19|492.19|7
1611175900000|2021-01-20 20:51:40|496.28|492.28|496.4|492.4|496.41|492.41|496.28|492.28|18
1611175910000|2021-01-20 20:51:50|496.41|492.41|496.4|492.4|496.42|492.42|496.39|492.39|9
1611175920000|2021-01-20 20:52:00|496.39|492.39|495.81|491.81|496.39|492.39|495.79|491.79|23
1611175930000|2021-01-20 20:52:10|495.82|491.82|495.56|491.56|495.82|491.82|495.56|491.56|16
1611175940000|2021-01-20 20:52:20|495.54|491.54|495.53|491.53|495.56|491.56|495.53|491.53|7
1611175950000|2021-01-20 20:52:30|495.54|491.54|495.31|491.31|495.54|491.54|495.29|491.29|17
1611175960000|2021-01-20 20:52:40|495.22|491.22|495.3|491.3|495.33|491.33|495.18|491.18|10
1611175970000|2021-01-20 20:52:50|495.04|491.04|495.31|491.31|495.32|491.32|495|491|20
1611175980000|2021-01-20 20:53:00|495.25|491.25|495.2|491.2|495.25|491.25|495.2|491.2|7
1611175990000|2021-01-20 20:53:10|495.22|491.22|495.21|491.21|495.22|491.22|495.17|491.17|7
1611176000000|2021-01-20 20:53:20|495.22|491.22|494.94|490.94|495.22|491.22|494.93|490.93|17
1611176010000|2021-01-20 20:53:30|494.91|490.91|494.89|490.89|494.91|490.91|494.88|490.88|10
1611176020000|2021-01-20 20:53:40|494.88|490.88|494.85|490.85|494.88|490.88|494.82|490.82|13
1611176030000|2021-01-20 20:53:50|494.84|490.84|494.59|490.59|494.84|490.84|494.54|490.54|25
1611176040000|2021-01-20 20:54:00|494.56|490.56|494.6|490.6|494.6|490.6|494.51|490.51|10
1611176050000|2021-01-20 20:54:10|494.61|490.61|494.84|490.84|494.89|490.89|494.61|490.61|17
1611176060000|2021-01-20 20:54:20|494.83|490.83|494.98|490.98|495|491|494.83|490.83|12
1611176070000|2021-01-20 20:54:30|494.99|490.99|494.99|490.99|494.99|490.99|494.99|490.99|1
1611176080000|2021-01-20 20:54:40|495.01|491.01|494.63|490.63|495.01|491.01|494.63|490.63|22
1611176090000|2021-01-20 20:54:50|494.62|490.62|494.7|490.7|494.73|490.73|494.62|490.62|17
1611176100000|2021-01-20 20:55:00|494.72|490.72|495.04|491.04|495.04|491.04|494.72|490.72|21
1611176110000|2021-01-20 20:55:10|495.03|491.03|495.11|491.11|495.14|491.14|495.03|491.03|11
1611176120000|2021-01-20 20:55:20|495.14|491.14|494.94|490.94|495.18|491.18|494.94|490.94|9
1611176130000|2021-01-20 20:55:30|494.95|490.95|494.86|490.86|494.96|490.96|494.74|490.74|17
1611176140000|2021-01-20 20:55:40|494.85|490.85|494.91|490.91|494.91|490.91|494.85|490.85|14
1611176150000|2021-01-20 20:55:50|494.92|490.92|494.57|490.57|494.96|490.96|494.57|490.57|27
1611176160000|2021-01-20 20:56:00|494.54|490.54|494.79|490.79|494.82|490.82|494.48|490.48|22
1611176170000|2021-01-20 20:56:10|494.82|490.82|495.13|491.13|495.18|491.18|494.82|490.82|23
1611176180000|2021-01-20 20:56:20|495.15|491.15|495.01|491.01|495.15|491.15|495.01|491.01|7
1611176190000|2021-01-20 20:56:30|495|491|495.02|491.02|495.05|491.05|494.88|490.88|17
1611176200000|2021-01-20 20:56:40|494.97|490.97|494.97|490.97|495.03|491.03|494.93|490.93|12
1611176210000|2021-01-20 20:56:50|494.96|490.96|494.82|490.82|494.96|490.96|494.82|490.82|9
1611176220000|2021-01-20 20:57:00|494.84|490.84|494.86|490.86|494.92|490.92|494.82|490.82|17
1611176230000|2021-01-20 20:57:10|494.87|490.87|495.2|491.2|495.24|491.24|494.87|490.87|22
1611176240000|2021-01-20 20:57:20|495.22|491.22|495.17|491.17|495.29|491.29|495.05|491.05|23
1611176250000|2021-01-20 20:57:30|495.22|491.22|495.1|491.1|495.22|491.22|495.02|491.02|20
1611176260000|2021-01-20 20:57:40|495.12|491.12|495.09|491.09|495.13|491.13|495.09|491.09|9
1611176270000|2021-01-20 20:57:50|495.11|491.11|495.12|491.12|495.12|491.12|495.11|491.11|2
1611176280000|2021-01-20 20:58:00|495.13|491.13|495.09|491.09|495.13|491.13|495.09|491.09|3
1611176300000|2021-01-20 20:58:20|495.11|491.11|495.18|491.18|495.18|491.18|495.11|491.11|5
1611176310000|2021-01-20 20:58:30|495.17|491.17|494.88|490.88|495.17|491.17|494.87|490.87|17
1611176320000|2021-01-20 20:58:40|494.9|490.9|494.97|490.97|494.99|490.99|494.9|490.9|14
1611176330000|2021-01-20 20:58:50|494.95|490.95|494.98|490.98|494.98|490.98|494.94|490.94|7
1611176340000|2021-01-20 20:59:00|495.02|491.02|495.31|491.31|495.33|491.33|495.02|491.02|16
1611176350000|2021-01-20 20:59:10|495.32|491.32|495.25|491.25|495.32|491.32|495.25|491.25|4
1611176360000|2021-01-20 20:59:20|495.29|491.29|495.06|491.06|495.29|491.29|495.06|491.06|14
1611176370000|2021-01-20 20:59:30|495.08|491.08|495.07|491.07|495.14|491.14|494.96|490.96|19
1611176380000|2021-01-20 20:59:40|495.06|491.06|495.04|491.04|495.06|491.06|495.04|491.04|5
1611176390000|2021-01-20 20:59:50|495.07|491.07|495.13|491.13|495.13|491.13|495.07|491.07|9
1611176400000|2021-01-20 21:00:00|495.12|491.12|495.76|491.76|495.76|491.76|495.12|491.12|18
1611176410000|2021-01-20 21:00:10|495.77|491.77|496.87|492.87|496.89|492.89|495.77|491.77|30
1611176420000|2021-01-20 21:00:20|496.69|492.69|497.17|493.17|497.17|493.17|496.67|492.67|26
1611176430000|2021-01-20 21:00:30|497.16|493.16|497.14|493.14|497.17|493.17|497.04|493.04|21
1611176440000|2021-01-20 21:00:40|497.15|493.15|497.3|493.3|497.3|493.3|497.08|493.08|25
1611176450000|2021-01-20 21:00:50|497.28|493.28|497.16|493.16|497.29|493.29|497.05|493.05|21
1611176460000|2021-01-20 21:01:00|497.15|493.15|496.92|492.92|497.15|493.15|496.87|492.87|23
1611176470000|2021-01-20 21:01:10|496.9|492.9|496.44|492.44|496.9|492.9|496.38|492.38|21
1611176480000|2021-01-20 21:01:20|496.4|492.4|496.35|492.35|496.52|492.52|496.33|492.33|31
1611176490000|2021-01-20 21:01:30|496.37|492.37|496.26|492.26|496.37|492.37|496.26|492.26|16
1611176500000|2021-01-20 21:01:40|496.25|492.25|495.83|491.83|496.25|492.25|495.73|491.73|22
1611176510000|2021-01-20 21:01:50|495.85|491.85|495.8|491.8|495.89|491.89|495.72|491.72|25
1611176520000|2021-01-20 21:02:00|495.81|491.81|495.88|491.88|495.99|491.99|495.8|491.8|23
1611176530000|2021-01-20 21:02:10|495.89|491.89|495.74|491.74|495.89|491.89|495.74|491.74|12
1611176540000|2021-01-20 21:02:20|495.79|491.79|495.46|491.46|495.8|491.8|495.45|491.45|24
1611176550000|2021-01-20 21:02:30|495.48|491.48|495.6|491.6|495.6|491.6|495.42|491.42|13
1611176560000|2021-01-20 21:02:40|495.62|491.62|495.56|491.56|495.75|491.75|495.56|491.56|17
1611176570000|2021-01-20 21:02:50|495.59|491.59|495.61|491.61|495.71|491.71|495.59|491.59|19
1611176580000|2021-01-20 21:03:00|495.62|491.62|495.95|491.95|495.95|491.95|495.61|491.61|11
1611176590000|2021-01-20 21:03:10|495.96|491.96|495.72|491.72|496|492|495.7|491.7|19
1611176600000|2021-01-20 21:03:20|495.75|491.75|495.67|491.67|495.78|491.78|495.67|491.67|19
1611176610000|2021-01-20 21:03:30|495.62|491.62|495.61|491.61|495.63|491.63|495.56|491.56|13
1611176620000|2021-01-20 21:03:40|495.59|491.59|495.72|491.72|495.73|491.73|495.59|491.59|18
1611176630000|2021-01-20 21:03:50|495.73|491.73|495.61|491.61|495.74|491.74|495.51|491.51|24
1611176640000|2021-01-20 21:04:00|495.6|491.6|495.27|491.27|495.61|491.61|495.27|491.27|16
1611176650000|2021-01-20 21:04:10|495.31|491.31|495.25|491.25|495.31|491.31|495.25|491.25|7
1611176660000|2021-01-20 21:04:20|495.3|491.3|495.3|491.3|495.3|491.3|495.26|491.26|9
1611176670000|2021-01-20 21:04:30|495.31|491.31|495.31|491.31|495.31|491.31|495.31|491.31|1
1611176680000|2021-01-20 21:04:40|495.32|491.32|495.27|491.27|495.32|491.32|495.21|491.21|12
1611176690000|2021-01-20 21:04:50|495.28|491.28|495.1|491.1|495.31|491.31|495.05|491.05|20
1611176700000|2021-01-20 21:05:00|495.11|491.11|495.41|491.41|495.41|491.41|495.06|491.06|20
1611176710000|2021-01-20 21:05:10|495.43|491.43|495.44|491.44|495.48|491.48|495.21|491.21|18
1611176720000|2021-01-20 21:05:20|495.47|491.47|495.49|491.49|495.5|491.5|495.45|491.45|14
1611176730000|2021-01-20 21:05:30|495.5|491.5|495.46|491.46|495.63|491.63|495.46|491.46|15
1611176740000|2021-01-20 21:05:40|495.44|491.44|495.46|491.46|495.53|491.53|495.25|491.25|20
1611176750000|2021-01-20 21:05:50|495.45|491.45|495.28|491.28|495.45|491.45|495.28|491.28|13
1611176760000|2021-01-20 21:06:00|495.26|491.26|495.19|491.19|495.26|491.26|495.18|491.18|18
1611176770000|2021-01-20 21:06:10|495.2|491.2|495.24|491.24|495.33|491.33|495.19|491.19|19
1611176780000|2021-01-20 21:06:20|495.23|491.23|495.37|491.37|495.37|491.37|495.22|491.22|22
1611176790000|2021-01-20 21:06:30|495.42|491.42|495.28|491.28|495.42|491.42|495.21|491.21|20
1611176800000|2021-01-20 21:06:40|495.25|491.25|495.13|491.13|495.3|491.3|495.06|491.06|22
1611176810000|2021-01-20 21:06:50|495.08|491.08|495.16|491.16|495.16|491.16|495|491|21
1611176820000|2021-01-20 21:07:00|495.19|491.19|495.19|491.19|495.47|491.47|495.19|491.19|23
1611176830000|2021-01-20 21:07:10|495.21|491.21|494.86|490.86|495.27|491.27|494.86|490.86|21
1611176840000|2021-01-20 21:07:20|494.83|490.83|494.71|490.71|494.83|490.83|494.64|490.64|18
1611176850000|2021-01-20 21:07:30|494.66|490.66|494.67|490.67|494.7|490.7|494.65|490.65|12
1611176860000|2021-01-20 21:07:40|494.63|490.63|494.55|490.55|494.67|490.67|494.55|490.55|16
1611176870000|2021-01-20 21:07:50|494.54|490.54|494.23|490.23|494.54|490.54|494.21|490.21|14
1611176880000|2021-01-20 21:08:00|494.24|490.24|494.37|490.37|494.56|490.56|494.11|490.11|30
1611176890000|2021-01-20 21:08:10|494.36|490.36|494.15|490.15|494.36|490.36|494.09|490.09|30
1611176900000|2021-01-20 21:08:20|494.16|490.16|494.09|490.09|494.18|490.18|494.05|490.05|26
1611176910000|2021-01-20 21:08:30|494.08|490.08|494.08|490.08|494.1|490.1|494.07|490.07|10
1611176920000|2021-01-20 21:08:40|494.07|490.07|494|490|494.11|490.11|493.95|489.95|23
1611176930000|2021-01-20 21:08:50|494.01|490.01|493.19|489.19|494.02|490.02|493.17|489.17|25
1611176940000|2021-01-20 21:09:00|493.2|489.2|492.54|488.54|493.2|489.2|492.39|488.39|27
1611176950000|2021-01-20 21:09:10|492.53|488.53|492.49|488.49|492.53|488.53|492.32|488.32|18
1611176960000|2021-01-20 21:09:20|492.54|488.54|492.83|488.83|493.35|489.35|492.53|488.53|36
1611176970000|2021-01-20 21:09:30|492.85|488.85|492.16|488.16|492.85|488.85|492.12|488.12|20
1611176980000|2021-01-20 21:09:40|492.2|488.2|491.93|487.93|492.23|488.23|491.88|487.88|20
1611176990000|2021-01-20 21:09:50|491.95|487.95|491.52|487.52|492.22|488.22|491.52|487.52|31
1611177000000|2021-01-20 21:10:00|491.57|487.57|491.91|487.91|492.04|488.04|491.49|487.49|29
1611177010000|2021-01-20 21:10:10|491.94|487.94|491.82|487.82|491.97|487.97|491.82|487.82|19
1611177020000|2021-01-20 21:10:20|491.81|487.81|492.27|488.27|492.28|488.28|491.81|487.81|25
1611177030000|2021-01-20 21:10:30|492.22|488.22|492.14|488.14|492.25|488.25|492.08|488.08|20
1611177040000|2021-01-20 21:10:40|492.11|488.11|492.23|488.23|492.26|488.26|491.93|487.93|30
1611177050000|2021-01-20 21:10:50|492.25|488.25|492.09|488.09|492.35|488.35|492.07|488.07|30
1611177060000|2021-01-20 21:11:00|492.1|488.1|492.21|488.21|492.22|488.22|492.09|488.09|26
1611177070000|2021-01-20 21:11:10|492.2|488.2|492.13|488.13|492.21|488.21|492.13|488.13|20
1611177080000|2021-01-20 21:11:20|492.17|488.17|491.63|487.63|492.17|488.17|491.63|487.63|26
1611177090000|2021-01-20 21:11:30|491.65|487.65|491.78|487.78|491.78|487.78|491.65|487.65|24
1611177100000|2021-01-20 21:11:40|491.68|487.68|491.94|487.94|491.99|487.99|491.68|487.68|30
1611177110000|2021-01-20 21:11:50|491.99|487.99|491.84|487.84|492.01|488.01|491.84|487.84|25
1611177120000|2021-01-20 21:12:00|491.83|487.83|491.54|487.54|491.83|487.83|491.54|487.54|19
1611177130000|2021-01-20 21:12:10|491.55|487.55|491.29|487.29|491.57|487.57|491.29|487.29|20
1611177140000|2021-01-20 21:12:20|491.27|487.27|491.15|487.15|491.28|487.28|491.1|487.1|24
1611177150000|2021-01-20 21:12:30|491.16|487.16|491.08|487.08|491.26|487.26|491.07|487.07|33
1611177160000|2021-01-20 21:12:40|491.05|487.05|491.66|487.66|491.67|487.67|491.04|487.04|26
1611177170000|2021-01-20 21:12:50|491.72|487.72|491.18|487.18|491.74|487.74|491.18|487.18|21
1611177180000|2021-01-20 21:13:00|491.19|487.19|491.52|487.52|491.52|487.52|491.19|487.19|20
1611177190000|2021-01-20 21:13:10|491.44|487.44|491.62|487.62|491.67|487.67|491.44|487.44|31
1611177200000|2021-01-20 21:13:20|491.64|487.64|491.5|487.5|491.64|487.64|491.41|487.41|28
1611177210000|2021-01-20 21:13:30|491.52|487.52|491.61|487.61|491.73|487.73|491.51|487.51|24
1611177220000|2021-01-20 21:13:40|491.59|487.59|491.28|487.28|491.59|487.59|491.24|487.24|27
1611177230000|2021-01-20 21:13:50|491.29|487.29|491.35|487.35|491.4|487.4|491.29|487.29|26
1611177240000|2021-01-20 21:14:00|491.34|487.34|491.1|487.1|491.38|487.38|491.1|487.1|25
1611177250000|2021-01-20 21:14:10|491.11|487.11|491.18|487.18|491.2|487.2|491.1|487.1|20
1611177260000|2021-01-20 21:14:20|491.25|487.25|491.31|487.31|491.31|487.31|491.22|487.22|23
1611177270000|2021-01-20 21:14:30|491.3|487.3|491.15|487.15|491.3|487.3|491.14|487.14|14
1611177280000|2021-01-20 21:14:40|491.17|487.17|491.14|487.14|491.27|487.27|491.11|487.11|20
1611177290000|2021-01-20 21:14:50|491.16|487.16|491.14|487.14|491.21|487.21|491.13|487.13|22
1611177300000|2021-01-20 21:15:00|491.16|487.16|491.61|487.61|491.71|487.71|491.14|487.14|29
1611177310000|2021-01-20 21:15:10|491.59|487.59|491.66|487.66|491.66|487.66|491.49|487.49|13
1611177320000|2021-01-20 21:15:20|491.67|487.67|491.87|487.87|491.89|487.89|491.64|487.64|17
1611177330000|2021-01-20 21:15:30|491.76|487.76|491.77|487.77|491.9|487.9|491.76|487.76|12
1611177340000|2021-01-20 21:15:40|491.71|487.71|491.72|487.72|491.84|487.84|491.71|487.71|28
1611177350000|2021-01-20 21:15:50|491.71|487.71|491.83|487.83|491.83|487.83|491.7|487.7|21
1611177360000|2021-01-20 21:16:00|491.86|487.86|491.44|487.44|491.86|487.86|491.43|487.43|24
1611177370000|2021-01-20 21:16:10|491.45|487.45|491.63|487.63|491.67|487.67|491.45|487.45|27
1611177380000|2021-01-20 21:16:20|491.67|487.67|491.86|487.86|491.88|487.88|491.56|487.56|22
1611177390000|2021-01-20 21:16:30|491.85|487.85|492.17|488.17|492.19|488.19|491.85|487.85|21
1611177400000|2021-01-20 21:16:40|492.16|488.16|492.2|488.2|492.21|488.21|492.15|488.15|13
1611177410000|2021-01-20 21:16:50|492.19|488.19|492.07|488.07|492.28|488.28|492|488|27
1611177420000|2021-01-20 21:17:00|492.05|488.05|491.82|487.82|492.07|488.07|491.74|487.74|28
1611177430000|2021-01-20 21:17:10|491.83|487.83|491.81|487.81|491.86|487.86|491.76|487.76|25
1611177440000|2021-01-20 21:17:20|491.76|487.76|491.78|487.78|491.85|487.85|491.73|487.73|29
1611177450000|2021-01-20 21:17:30|491.74|487.74|491.62|487.62|491.74|487.74|491.5|487.5|22
1611177460000|2021-01-20 21:17:40|491.6|487.6|491.78|487.78|491.78|487.78|491.55|487.55|26
1611177470000|2021-01-20 21:17:50|491.79|487.79|491.84|487.84|491.84|487.84|491.74|487.74|24
1611177480000|2021-01-20 21:18:00|491.83|487.83|491.89|487.89|491.89|487.89|491.81|487.81|18
1611177490000|2021-01-20 21:18:10|491.9|487.9|491.7|487.7|491.9|487.9|491.66|487.66|26
1611177500000|2021-01-20 21:18:20|491.71|487.71|491.74|487.74|491.76|487.76|491.67|487.67|17
1611177510000|2021-01-20 21:18:30|491.73|487.73|491.77|487.77|491.78|487.78|491.71|487.71|19
1611177520000|2021-01-20 21:18:40|491.72|487.72|491.87|487.87|491.9|487.9|491.72|487.72|13
1611177530000|2021-01-20 21:18:50|491.86|487.86|492.28|488.28|492.28|488.28|491.81|487.81|26
1611177540000|2021-01-20 21:19:00|492.3|488.3|491.92|487.92|492.3|488.3|491.91|487.91|26
1611177550000|2021-01-20 21:19:10|491.93|487.93|492.1|488.1|492.21|488.21|491.93|487.93|22
1611177560000|2021-01-20 21:19:20|492.15|488.15|492.36|488.36|492.36|488.36|492.12|488.12|20
1611177570000|2021-01-20 21:19:30|492.34|488.34|492.28|488.28|492.34|488.34|492.15|488.15|23
1611177580000|2021-01-20 21:19:40|492.25|488.25|492.14|488.14|492.33|488.33|492.12|488.12|22
1611177590000|2021-01-20 21:19:50|492.16|488.16|492.23|488.23|492.23|488.23|492.14|488.14|11
1611177600000|2021-01-20 21:20:00|492.21|488.21|492.16|488.16|492.21|488.21|492.11|488.11|22
1611177610000|2021-01-20 21:20:10|492.15|488.15|491.57|487.57|492.15|488.15|491.57|487.57|23
1611177620000|2021-01-20 21:20:20|491.47|487.47|491.09|487.09|491.47|487.47|491.09|487.09|20
1611177630000|2021-01-20 21:20:30|491.08|487.08|491.06|487.06|491.14|487.14|491|487|21
1611177640000|2021-01-20 21:20:40|491.04|487.04|491.29|487.29|491.29|487.29|491.03|487.03|26
1611177650000|2021-01-20 21:20:50|491.4|487.4|491.54|487.54|491.55|487.55|491.39|487.39|23
1611177660000|2021-01-20 21:21:00|491.53|487.53|491.62|487.62|491.73|487.73|491.49|487.49|34
1611177670000|2021-01-20 21:21:10|491.61|487.61|491.37|487.37|491.61|487.61|491.32|487.32|22
1611177680000|2021-01-20 21:21:20|491.41|487.41|491.46|487.46|491.54|487.54|491.38|487.38|15
1611177690000|2021-01-20 21:21:30|491.47|487.47|491.31|487.31|491.49|487.49|491.31|487.31|27
1611177700000|2021-01-20 21:21:40|491.3|487.3|491.4|487.4|491.5|487.5|491.3|487.3|21
1611177710000|2021-01-20 21:21:50|491.39|487.39|491.7|487.7|491.7|487.7|491.39|487.39|22
1611177720000|2021-01-20 21:22:00|491.72|487.72|491.57|487.57|491.97|487.97|491.57|487.57|25
1611177730000|2021-01-20 21:22:10|491.54|487.54|491.38|487.38|491.54|487.54|491.36|487.36|23
1611177740000|2021-01-20 21:22:20|491.39|487.39|491.3|487.3|491.4|487.4|491.26|487.26|20
1611177750000|2021-01-20 21:22:30|491.27|487.27|490.71|486.71|491.27|487.27|490.71|486.71|22
1611177760000|2021-01-20 21:22:40|490.74|486.74|490.63|486.63|490.77|486.77|490.54|486.54|17
1611177770000|2021-01-20 21:22:50|490.64|486.64|490.79|486.79|490.8|486.8|490.57|486.57|19
1611177780000|2021-01-20 21:23:00|490.77|486.77|491.04|487.04|491.09|487.09|490.77|486.77|23
1611177790000|2021-01-20 21:23:10|491.01|487.01|491.04|487.04|491.11|487.11|490.89|486.89|17
1611177800000|2021-01-20 21:23:20|491.03|487.03|490.64|486.64|491.04|487.04|490.47|486.47|20
1611177810000|2021-01-20 21:23:30|490.66|486.66|490.85|486.85|490.94|486.94|490.66|486.66|22
1611177820000|2021-01-20 21:23:40|490.86|486.86|490.94|486.94|490.94|486.94|490.81|486.81|21
1611177830000|2021-01-20 21:23:50|490.92|486.92|491.04|487.04|491.06|487.06|490.85|486.85|25
1611177840000|2021-01-20 21:24:00|491|487|491.11|487.11|491.22|487.22|491|487|26
1611177850000|2021-01-20 21:24:10|491.15|487.15|491.13|487.13|491.18|487.18|491.02|487.02|21
1611177860000|2021-01-20 21:24:20|491.15|487.15|491.36|487.36|491.38|487.38|491.15|487.15|22
1611177870000|2021-01-20 21:24:30|491.34|487.34|491.47|487.47|491.49|487.49|491.22|487.22|12
1611177880000|2021-01-20 21:24:40|491.46|487.46|491.49|487.49|491.5|487.5|491.33|487.33|11
1611177890000|2021-01-20 21:24:50|491.5|487.5|491.5|487.5|491.5|487.5|491.49|487.49|7
1611177900000|2021-01-20 21:25:00|491.49|487.49|491.49|487.49|491.49|487.49|491.49|487.49|1
1611177910000|2021-01-20 21:25:10|491.53|487.53|491.69|487.69|491.79|487.79|491.53|487.53|20
1611177920000|2021-01-20 21:25:20|491.71|487.71|491.8|487.8|491.8|487.8|491.7|487.7|10
1611177930000|2021-01-20 21:25:30|491.81|487.81|491.93|487.93|491.95|487.95|491.8|487.8|13
1611177940000|2021-01-20 21:25:40|491.95|487.95|492.3|488.3|492.3|488.3|491.95|487.95|14
1611177950000|2021-01-20 21:25:50|492.25|488.25|492.28|488.28|492.3|488.3|492.24|488.24|7
1611177960000|2021-01-20 21:26:00|492.26|488.26|492.03|488.03|492.32|488.32|491.95|487.95|23
1611177970000|2021-01-20 21:26:10|492.04|488.04|492|488|492.05|488.05|491.98|487.98|17
1611177980000|2021-01-20 21:26:20|492.03|488.03|492.04|488.04|492.04|488.04|491.98|487.98|17
1611177990000|2021-01-20 21:26:30|492|488|492.16|488.16|492.22|488.22|492|488|24
1611178000000|2021-01-20 21:26:40|492.2|488.2|492.28|488.28|492.28|488.28|492.14|488.14|11
1611178010000|2021-01-20 21:26:50|492.25|488.25|492.32|488.32|492.42|488.42|492.12|488.12|24
1611178020000|2021-01-20 21:27:00|492.31|488.31|492.08|488.08|492.33|488.33|492.08|488.08|16
1611178030000|2021-01-20 21:27:10|492.07|488.07|492.03|488.03|492.1|488.1|491.96|487.96|22
1611178040000|2021-01-20 21:27:20|492.04|488.04|492.03|488.03|492.05|488.05|492.03|488.03|10
1611178050000|2021-01-20 21:27:30|492.02|488.02|492.03|488.03|492.03|488.03|492.02|488.02|2
1611178060000|2021-01-20 21:27:40|492.04|488.04|492.03|488.03|492.06|488.06|492.03|488.03|6
1611178070000|2021-01-20 21:27:50|492.04|488.04|491.97|487.97|492.05|488.05|491.96|487.96|10
1611178080000|2021-01-20 21:28:00|491.96|487.96|491.99|487.99|492.01|488.01|491.96|487.96|8
1611178100000|2021-01-20 21:28:20|492.01|488.01|491.98|487.98|492.01|488.01|491.98|487.98|7
1611178110000|2021-01-20 21:28:30|491.99|487.99|491.99|487.99|492|488|491.99|487.99|3
1611178120000|2021-01-20 21:28:40|491.98|487.98|491.97|487.97|491.98|487.98|491.95|487.95|6
1611178130000|2021-01-20 21:28:50|491.96|487.96|491.99|487.99|491.99|487.99|491.96|487.96|7
1611178140000|2021-01-20 21:29:00|492|488|492.01|488.01|492.01|488.01|491.99|487.99|3
1611178150000|2021-01-20 21:29:10|492.03|488.03|492.02|488.02|492.03|488.03|492.02|488.02|2
1611178160000|2021-01-20 21:29:20|492.04|488.04|492.03|488.03|492.08|488.08|492.03|488.03|13
1611178170000|2021-01-20 21:29:30|492.02|488.02|492.07|488.07|492.07|488.07|492.02|488.02|9
1611178180000|2021-01-20 21:29:40|492.06|488.06|492.16|488.16|492.16|488.16|492.06|488.06|9
1611178190000|2021-01-20 21:29:50|492.17|488.17|492.15|488.15|492.25|488.25|492.05|488.05|14
1611178200000|2021-01-20 21:30:00|492.16|488.16|492.13|488.13|492.18|488.18|492.09|488.09|18
1611178210000|2021-01-20 21:30:10|492.14|488.14|492.29|488.29|492.29|488.29|492.1|488.1|9
1611178220000|2021-01-20 21:30:20|492.32|488.32|492.44|488.44|492.44|488.44|492.31|488.31|12
1611178230000|2021-01-20 21:30:30|492.45|488.45|492.74|488.74|492.74|488.74|492.44|488.44|15
1611178240000|2021-01-20 21:30:40|492.77|488.77|492.81|488.81|492.87|488.87|492.77|488.77|10
1611178250000|2021-01-20 21:30:50|492.88|488.88|492.94|488.94|492.94|488.94|492.84|488.84|6
1611178260000|2021-01-20 21:31:00|492.93|488.93|493.06|489.06|493.11|489.11|492.86|488.86|16
1611178270000|2021-01-20 21:31:10|493.05|489.05|493.03|489.03|493.05|489.05|492.99|488.99|8
1611178280000|2021-01-20 21:31:20|493.04|489.04|493.04|489.04|493.04|489.04|493.04|489.04|1
1611178290000|2021-01-20 21:31:30|493.03|489.03|493.27|489.27|493.27|489.27|493.03|489.03|6
1611178300000|2021-01-20 21:31:40|493.29|489.29|493.33|489.33|493.36|489.36|493.28|489.28|6
1611178310000|2021-01-20 21:31:50|493.32|489.32|493.34|489.34|493.38|489.38|493.32|489.32|5
1611178320000|2021-01-20 21:32:00|493.3|489.3|493.3|489.3|493.37|489.37|493.29|489.29|21
1611178330000|2021-01-20 21:32:10|493.35|489.35|493.38|489.38|493.38|489.38|493.32|489.32|8
1611178340000|2021-01-20 21:32:20|493.43|489.43|493.47|489.47|493.48|489.48|493.41|489.41|9
1611178350000|2021-01-20 21:32:30|493.46|489.46|493.47|489.47|493.48|489.48|493.46|489.46|8
1611178360000|2021-01-20 21:32:40|493.46|489.46|493.45|489.45|493.48|489.48|493.41|489.41|14
1611178370000|2021-01-20 21:32:50|493.48|489.48|493.46|489.46|493.48|489.48|493.46|489.46|2
1611178380000|2021-01-20 21:33:00|493.45|489.45|493.52|489.52|493.67|489.67|493.27|489.27|25
1611178390000|2021-01-20 21:33:10|493.55|489.55|493.83|489.83|493.83|489.83|493.5|489.5|15
1611178400000|2021-01-20 21:33:20|493.84|489.84|493.75|489.75|493.84|489.84|493.74|489.74|18
1611178410000|2021-01-20 21:33:30|493.74|489.74|493.63|489.63|493.74|489.74|493.63|489.63|16
1611178420000|2021-01-20 21:33:40|493.62|489.62|493.44|489.44|493.62|489.62|493.44|489.44|10
1611178430000|2021-01-20 21:33:50|493.45|489.45|493.47|489.47|493.47|489.47|493.45|489.45|3
1611178440000|2021-01-20 21:34:00|493.46|489.46|493.31|489.31|493.47|489.47|493.31|489.31|12
1611178450000|2021-01-20 21:34:10|493.27|489.27|493.35|489.35|493.35|489.35|493.08|489.08|17
1611178460000|2021-01-20 21:34:20|493.37|489.37|493.32|489.32|493.39|489.39|493.32|489.32|13
1611178470000|2021-01-20 21:34:30|493.31|489.31|493.27|489.27|493.31|489.31|493.27|489.27|6
1611178480000|2021-01-20 21:34:40|493.22|489.22|493.21|489.21|493.24|489.24|493.21|489.21|8
1611178490000|2021-01-20 21:34:50|493.2|489.2|493.34|489.34|493.37|489.37|493.17|489.17|11
1611178500000|2021-01-20 21:35:00|493.4|489.4|493.32|489.32|493.46|489.46|493.28|489.28|23
1611178510000|2021-01-20 21:35:10|493.36|489.36|493.37|489.37|493.46|489.46|493.36|489.36|15
1611178520000|2021-01-20 21:35:20|493.38|489.38|493.63|489.63|493.63|489.63|493.38|489.38|6
1611178530000|2021-01-20 21:35:30|493.62|489.62|493.57|489.57|493.62|489.62|493.54|489.54|10
1611178540000|2021-01-20 21:35:40|493.6|489.6|493.57|489.57|493.62|489.62|493.5|489.5|13
1611178550000|2021-01-20 21:35:50|493.54|489.54|493.63|489.63|493.75|489.75|493.54|489.54|16
1611178560000|2021-01-20 21:36:00|493.61|489.61|493.48|489.48|493.61|489.61|493.48|489.48|12
1611178570000|2021-01-20 21:36:10|493.47|489.47|493.46|489.46|493.49|489.49|493.44|489.44|13
1611178580000|2021-01-20 21:36:20|493.47|489.47|493.44|489.44|493.47|489.47|493.43|489.43|7
1611178590000|2021-01-20 21:36:30|493.4|489.4|493.29|489.29|493.4|489.4|493.29|489.29|8
1611178600000|2021-01-20 21:36:40|493.28|489.28|492.88|488.88|493.28|489.28|492.88|488.88|13
1611178610000|2021-01-20 21:36:50|492.87|488.87|492.74|488.74|492.87|488.87|492.72|488.72|7
1611178620000|2021-01-20 21:37:00|492.75|488.75|493.13|489.13|493.16|489.16|492.75|488.75|25
1611178630000|2021-01-20 21:37:10|493.14|489.14|493.25|489.25|493.25|489.25|493.13|489.13|11
1611178640000|2021-01-20 21:37:20|493.24|489.24|493.23|489.23|493.28|489.28|493.22|489.22|12
1611178650000|2021-01-20 21:37:30|493.24|489.24|493.34|489.34|493.34|489.34|493.24|489.24|13
1611178660000|2021-01-20 21:37:40|493.35|489.35|493.37|489.37|493.37|489.37|493.35|489.35|5
1611178670000|2021-01-20 21:37:50|493.35|489.35|493.59|489.59|493.59|489.59|493.35|489.35|9
1611178680000|2021-01-20 21:38:00|493.6|489.6|493.79|489.79|493.79|489.79|493.6|489.6|4
1611178690000|2021-01-20 21:38:10|493.87|489.87|493.96|489.96|494.09|490.09|493.87|489.87|14
1611178700000|2021-01-20 21:38:20|493.97|489.97|493.94|489.94|494.11|490.11|493.94|489.94|7
1611178710000|2021-01-20 21:38:30|493.98|489.98|494.47|490.47|494.47|490.47|493.98|489.98|3
1611178720000|2021-01-20 21:38:40|494.62|490.62|494.12|490.12|494.62|490.62|494.12|490.12|13
1611178730000|2021-01-20 21:38:50|494.17|490.17|494.17|490.17|494.19|490.19|494.16|490.16|6
1611178740000|2021-01-20 21:39:00|494.15|490.15|494.03|490.03|494.21|490.21|494.03|490.03|9
1611178750000|2021-01-20 21:39:10|494|490|494.03|490.03|494.03|490.03|493.91|489.91|12
1611178760000|2021-01-20 21:39:20|494.05|490.05|494.05|490.05|494.06|490.06|494.05|490.05|3
1611178770000|2021-01-20 21:39:30|494.04|490.04|493.91|489.91|494.08|490.08|493.91|489.91|7
1611178780000|2021-01-20 21:39:40|493.9|489.9|493.91|489.91|493.91|489.91|493.86|489.86|8
1611178790000|2021-01-20 21:39:50|493.83|489.83|493.41|489.41|493.83|489.83|493.41|489.41|12
1611178800000|2021-01-20 21:40:00|493.4|489.4|493.37|489.37|493.43|489.43|493.36|489.36|9
1611178810000|2021-01-20 21:40:10|493.38|489.38|493.43|489.43|493.43|489.43|493.37|489.37|10
1611178820000|2021-01-20 21:40:20|493.41|489.41|493.82|489.82|493.82|489.82|493.37|489.37|18
1611178830000|2021-01-20 21:40:30|493.87|489.87|493.77|489.77|493.87|489.87|493.74|489.74|8
1611178840000|2021-01-20 21:40:40|493.76|489.76|493.49|489.49|493.79|489.79|493.49|489.49|16
1611178850000|2021-01-20 21:40:50|493.5|489.5|493.5|489.5|493.52|489.52|493.31|489.31|13
1611178860000|2021-01-20 21:41:00|493.51|489.51|493.52|489.52|493.52|489.52|493.51|489.51|2
1611178870000|2021-01-20 21:41:10|493.48|489.48|493.52|489.52|493.53|489.53|493.48|489.48|5
1611178880000|2021-01-20 21:41:20|493.48|489.48|493.65|489.65|493.65|489.65|493.36|489.36|19
1611178890000|2021-01-20 21:41:30|493.61|489.61|493.64|489.64|493.67|489.67|493.48|489.48|12
1611178900000|2021-01-20 21:41:40|493.65|489.65|493.65|489.65|493.67|489.67|493.65|489.65|4
1611178910000|2021-01-20 21:41:50|493.47|489.47|493.38|489.38|493.58|489.58|493.35|489.35|12
1611178920000|2021-01-20 21:42:00|493.39|489.39|493.36|489.36|493.39|489.39|493.33|489.33|5
1611178930000|2021-01-20 21:42:10|493.34|489.34|493.22|489.22|493.35|489.35|493.22|489.22|12
1611178940000|2021-01-20 21:42:20|493.23|489.23|493.26|489.26|493.26|489.26|493.21|489.21|4
1611178950000|2021-01-20 21:42:30|493.25|489.25|493.23|489.23|493.25|489.25|493.23|489.23|3
1611178960000|2021-01-20 21:42:40|493.22|489.22|493.16|489.16|493.27|489.27|493.15|489.15|13
1611178970000|2021-01-20 21:42:50|493.15|489.15|493.2|489.2|493.2|489.2|493.15|489.15|4
1611178980000|2021-01-20 21:43:00|493.21|489.21|493.19|489.19|493.22|489.22|493.19|489.19|5
1611178990000|2021-01-20 21:43:10|493.13|489.13|493.01|489.01|493.13|489.13|492.98|488.98|11
1611179000000|2021-01-20 21:43:20|492.97|488.97|493.09|489.09|493.09|489.09|492.88|488.88|14
1611179010000|2021-01-20 21:43:30|493.03|489.03|492.99|488.99|493.03|489.03|492.99|488.99|7
1611179020000|2021-01-20 21:43:40|493|489|493.09|489.09|493.09|489.09|493|489|9
1611179030000|2021-01-20 21:43:50|493.07|489.07|493.09|489.09|493.18|489.18|493.07|489.07|13
1611179040000|2021-01-20 21:44:00|493.08|489.08|492.97|488.97|493.12|489.12|492.97|488.97|10
1611179050000|2021-01-20 21:44:10|492.94|488.94|492.89|488.89|492.96|488.96|492.89|488.89|13
1611179060000|2021-01-20 21:44:20|492.87|488.87|492.74|488.74|492.88|488.88|492.74|488.74|10
1611179070000|2021-01-20 21:44:30|492.73|488.73|492.55|488.55|492.74|488.74|492.55|488.55|14
1611179080000|2021-01-20 21:44:40|492.56|488.56|492.58|488.58|492.58|488.58|492.56|488.56|6
1611179090000|2021-01-20 21:44:50|492.53|488.53|492.7|488.7|492.7|488.7|492.53|488.53|12
1611179100000|2021-01-20 21:45:00|492.8|488.8|493.04|489.04|493.06|489.06|492.78|488.78|13
1611179110000|2021-01-20 21:45:10|493.06|489.06|493.06|489.06|493.06|489.06|493.03|489.03|5
1611179120000|2021-01-20 21:45:20|493.12|489.12|493.09|489.09|493.13|489.13|493.06|489.06|7
1611179130000|2021-01-20 21:45:30|493.08|489.08|493.19|489.19|493.2|489.2|493.05|489.05|10
1611179140000|2021-01-20 21:45:40|493.2|489.2|493.28|489.28|493.33|489.33|493.15|489.15|10
1611179150000|2021-01-20 21:45:50|493.3|489.3|493.17|489.17|493.34|489.34|493.14|489.14|11
1611179160000|2021-01-20 21:46:00|493.18|489.18|493.38|489.38|493.38|489.38|493.15|489.15|4
1611179170000|2021-01-20 21:46:10|493.49|489.49|493.43|489.43|493.49|489.49|493.43|489.43|4
1611179180000|2021-01-20 21:46:20|493.45|489.45|493.52|489.52|493.54|489.54|493.45|489.45|7
1611179190000|2021-01-20 21:46:30|493.49|489.49|493.5|489.5|493.51|489.51|493.49|489.49|6
1611179200000|2021-01-20 21:46:40|493.49|489.49|493.49|489.49|493.63|489.63|493.48|489.48|28
1611179210000|2021-01-20 21:46:50|493.48|489.48|493.47|489.47|493.51|489.51|493.4|489.4|16
1611179220000|2021-01-20 21:47:00|493.46|489.46|493.34|489.34|493.49|489.49|493.22|489.22|18
1611179230000|2021-01-20 21:47:10|493.35|489.35|493.44|489.44|493.49|489.49|493.35|489.35|23
1611179240000|2021-01-20 21:47:20|493.43|489.43|493.43|489.43|493.46|489.46|493.43|489.43|6
1611179250000|2021-01-20 21:47:30|493.46|489.46|493.42|489.42|493.46|489.46|493.39|489.39|10
1611179260000|2021-01-20 21:47:40|493.41|489.41|493.52|489.52|493.52|489.52|493.4|489.4|4
1611179270000|2021-01-20 21:47:50|493.53|489.53|493.53|489.53|493.53|489.53|493.51|489.51|4
1611179280000|2021-01-20 21:48:00|493.52|489.52|493.95|489.95|494|490|493.51|489.51|20
1611179290000|2021-01-20 21:48:10|493.96|489.96|493.67|489.67|493.98|489.98|493.62|489.62|13
1611179300000|2021-01-20 21:48:20|493.69|489.69|493.71|489.71|493.81|489.81|493.64|489.64|28
1611179310000|2021-01-20 21:48:30|493.84|489.84|493.81|489.81|493.84|489.84|493.71|489.71|29
1611179320000|2021-01-20 21:48:40|493.8|489.8|493.8|489.8|493.9|489.9|493.76|489.76|30
1611179330000|2021-01-20 21:48:50|493.82|489.82|493.85|489.85|493.87|489.87|493.77|489.77|27
1611179340000|2021-01-20 21:49:00|493.84|489.84|493.87|489.87|493.87|489.87|493.52|489.52|31
1611179350000|2021-01-20 21:49:10|493.86|489.86|493.85|489.85|493.89|489.89|493.77|489.77|15
1611179360000|2021-01-20 21:49:20|493.84|489.84|493.73|489.73|493.84|489.84|493.69|489.69|14
1611179370000|2021-01-20 21:49:30|493.74|489.74|493.53|489.53|493.76|489.76|493.53|489.53|16
1611179380000|2021-01-20 21:49:40|493.54|489.54|493.58|489.58|493.63|489.63|493.54|489.54|15
1611179390000|2021-01-20 21:49:50|493.57|489.57|493.6|489.6|493.6|489.6|493.56|489.56|13
1611179400000|2021-01-20 21:50:00|493.62|489.62|493.54|489.54|493.63|489.63|493.54|489.54|17
1611179410000|2021-01-20 21:50:10|493.55|489.55|493.29|489.29|493.55|489.55|493.29|489.29|21
1611179420000|2021-01-20 21:50:20|493.28|489.28|493.28|489.28|493.29|489.29|493.28|489.28|3
1611179430000|2021-01-20 21:50:30|493.21|489.21|493.17|489.17|493.22|489.22|493.12|489.12|22
1611179440000|2021-01-20 21:50:40|493.25|489.25|493.28|489.28|493.34|489.34|493.24|489.24|23
1611179450000|2021-01-20 21:50:50|493.27|489.27|493.31|489.31|493.33|489.33|493.27|489.27|17
1611179460000|2021-01-20 21:51:00|493.32|489.32|493.23|489.23|493.33|489.33|493.23|489.23|16
1611179470000|2021-01-20 21:51:10|493.24|489.24|493.23|489.23|493.25|489.25|493.23|489.23|8
1611179480000|2021-01-20 21:51:20|493.24|489.24|493.25|489.25|493.25|489.25|493.21|489.21|16
1611179490000|2021-01-20 21:51:30|493.26|489.26|492.96|488.96|493.44|489.44|492.96|488.96|16
1611179500000|2021-01-20 21:51:40|492.98|488.98|493.38|489.38|493.38|489.38|492.98|488.98|24
1611179510000|2021-01-20 21:51:50|493.37|489.37|493.27|489.27|493.37|489.37|493.24|489.24|14
1611179520000|2021-01-20 21:52:00|493.25|489.25|493.44|489.44|493.46|489.46|493.25|489.25|13
1611179530000|2021-01-20 21:52:10|493.4|489.4|493.45|489.45|493.45|489.45|493.4|489.4|6
1611179540000|2021-01-20 21:52:20|493.41|489.41|493.36|489.36|493.43|489.43|493.3|489.3|18
1611179550000|2021-01-20 21:52:30|493.35|489.35|493.54|489.54|493.56|489.56|493.35|489.35|13
1611179560000|2021-01-20 21:52:40|493.53|489.53|493.54|489.54|493.56|489.56|493.53|489.53|5
1611179570000|2021-01-20 21:52:50|493.58|489.58|493.34|489.34|493.58|489.58|493.34|489.34|11
1611179580000|2021-01-20 21:53:00|493.33|489.33|493.39|489.39|493.43|489.43|493.33|489.33|10
1611179590000|2021-01-20 21:53:10|493.44|489.44|493.4|489.4|493.44|489.44|493.37|489.37|15
1611179600000|2021-01-20 21:53:20|493.38|489.38|493.94|489.94|493.94|489.94|493.38|489.38|22
1611179610000|2021-01-20 21:53:30|493.92|489.92|494.18|490.18|494.21|490.21|493.92|489.92|20
1611179620000|2021-01-20 21:53:40|494.21|490.21|494.05|490.05|494.21|490.21|493.82|489.82|23
1611179630000|2021-01-20 21:53:50|494.06|490.06|494.02|490.02|494.1|490.1|494.02|490.02|17
1611179640000|2021-01-20 21:54:00|494.05|490.05|494.02|490.02|494.07|490.07|493.99|489.99|19
1611179650000|2021-01-20 21:54:10|494.03|490.03|494.35|490.35|494.35|490.35|493.99|489.99|23
1611179660000|2021-01-20 21:54:20|494.36|490.36|494.34|490.34|494.36|490.36|494.34|490.34|7
1611179670000|2021-01-20 21:54:30|494.37|490.37|494.36|490.36|494.37|490.37|494.34|490.34|6
1611179680000|2021-01-20 21:54:40|494.35|490.35|494.26|490.26|494.35|490.35|494.16|490.16|23
1611179690000|2021-01-20 21:54:50|494.25|490.25|496.06|492.06|496.06|492.06|494.25|490.25|26
1611179700000|2021-01-20 21:55:00|496.05|492.05|496.75|492.75|496.75|492.75|496.04|492.04|31
1611179710000|2021-01-20 21:55:10|496.68|492.68|496.5|492.5|496.68|492.68|496.31|492.31|30
1611179720000|2021-01-20 21:55:20|496.45|492.45|496.38|492.38|496.45|492.45|496.37|492.37|18
1611179730000|2021-01-20 21:55:30|496.39|492.39|496.18|492.18|496.5|492.5|496.18|492.18|26
1611179740000|2021-01-20 21:55:40|496.2|492.2|496.06|492.06|496.2|492.2|495.83|491.83|21
1611179750000|2021-01-20 21:55:50|496.08|492.08|496.32|492.32|496.48|492.48|496.08|492.08|23
1611179760000|2021-01-20 21:56:00|496.31|492.31|496.36|492.36|496.5|492.5|496.31|492.31|19
1611179770000|2021-01-20 21:56:10|496.39|492.39|495.84|491.84|496.39|492.39|495.84|491.84|21
1611179780000|2021-01-20 21:56:20|495.85|491.85|496.11|492.11|496.11|492.11|495.84|491.84|19
1611179790000|2021-01-20 21:56:30|496.15|492.15|496.28|492.28|496.31|492.31|496.15|492.15|15
1611179800000|2021-01-20 21:56:40|496.29|492.29|496.28|492.28|496.31|492.31|496.24|492.24|18
1611179810000|2021-01-20 21:56:50|496.31|492.31|496.07|492.07|496.32|492.32|496.06|492.06|20
1611179820000|2021-01-20 21:57:00|496.06|492.06|496.51|492.51|496.51|492.51|496.03|492.03|25
1611179830000|2021-01-20 21:57:10|496.48|492.48|496.24|492.24|496.48|492.48|496.24|492.24|19
1611179840000|2021-01-20 21:57:20|496.18|492.18|496.23|492.23|496.23|492.23|496.14|492.14|16
1611179850000|2021-01-20 21:57:30|496.22|492.22|496.14|492.14|496.25|492.25|496.13|492.13|11
1611179860000|2021-01-20 21:57:40|496.15|492.15|496.16|492.16|496.16|492.16|496.15|492.15|4
1611179870000|2021-01-20 21:57:50|496.15|492.15|496.14|492.14|496.15|492.15|496.14|492.14|6
1611179880000|2021-01-20 21:58:00|496.15|492.15|496.64|492.64|496.64|492.64|496.14|492.14|23
1611179890000|2021-01-20 21:58:10|496.63|492.63|497.14|493.14|497.15|493.15|496.63|492.63|19
1611179900000|2021-01-20 21:58:20|497.15|493.15|496.93|492.93|497.17|493.17|496.93|492.93|16
1611179910000|2021-01-20 21:58:30|496.95|492.95|496.6|492.6|497.09|493.09|496.56|492.56|26
1611179920000|2021-01-20 21:58:40|496.58|492.58|496.49|492.49|496.66|492.66|496.46|492.46|20
1611179930000|2021-01-20 21:58:50|496.5|492.5|496.3|492.3|496.55|492.55|496.29|492.29|19
1611179940000|2021-01-20 21:59:00|496.31|492.31|496.37|492.37|496.37|492.37|496.28|492.28|8
1611179950000|2021-01-20 21:59:10|496.36|492.36|496.38|492.38|496.38|492.38|496.35|492.35|7
1611179960000|2021-01-20 21:59:20|496.37|492.37|496.64|492.64|496.67|492.67|496.37|492.37|16
1611179970000|2021-01-20 21:59:30|496.56|492.56|496.58|492.58|496.61|492.61|496.55|492.55|15
1611179980000|2021-01-20 21:59:40|496.59|492.59|496.56|492.56|496.59|492.59|496.54|492.54|13
1611179990000|2021-01-20 21:59:50|496.55|492.55|496.62|492.62|496.63|492.63|496.55|492.55|11
1611180000000|2021-01-20 22:00:00|496.63|492.63|496.23|492.23|496.63|492.63|496.23|492.23|16
1611180010000|2021-01-20 22:00:10|496.25|492.25|495.98|491.98|496.25|492.25|495.98|491.98|16
1611180020000|2021-01-20 22:00:20|496|492|496.06|492.06|496.06|492.06|495.99|491.99|18
1611180030000|2021-01-20 22:00:30|496.05|492.05|496.08|492.08|496.09|492.09|496.05|492.05|8
1611180040000|2021-01-20 22:00:40|496.05|492.05|496.04|492.04|496.06|492.06|496.03|492.03|8
1611180050000|2021-01-20 22:00:50|496.05|492.05|496.01|492.01|496.09|492.09|496.01|492.01|7
1611180060000|2021-01-20 22:01:00|496.02|492.02|496.28|492.28|496.28|492.28|496.01|492.01|20
1611180070000|2021-01-20 22:01:10|496.26|492.26|496.51|492.51|496.51|492.51|496.26|492.26|17
1611180080000|2021-01-20 22:01:20|496.62|492.62|496.63|492.63|496.65|492.65|496.59|492.59|11
1611180090000|2021-01-20 22:01:30|496.61|492.61|496.66|492.66|496.66|492.66|496.55|492.55|14
1611180100000|2021-01-20 22:01:40|496.67|492.67|496.69|492.69|496.71|492.71|496.67|492.67|12
1611180110000|2021-01-20 22:01:50|496.68|492.68|496.4|492.4|496.68|492.68|496.35|492.35|15
1611180120000|2021-01-20 22:02:00|496.39|492.39|496.39|492.39|496.4|492.4|496.37|492.37|11
1611180130000|2021-01-20 22:02:10|496.4|492.4|496.28|492.28|496.4|492.4|496.26|492.26|24
1611180140000|2021-01-20 22:02:20|496.31|492.31|496.36|492.36|496.38|492.38|496.31|492.31|13
1611180150000|2021-01-20 22:02:30|496.32|492.32|496.32|492.32|496.32|492.32|496.32|492.32|1
1611180160000|2021-01-20 22:02:40|496.35|492.35|496.32|492.32|496.35|492.35|496.32|492.32|4
1611180190000|2021-01-20 22:03:10|496.31|492.31|496.29|492.29|496.31|492.31|496.27|492.27|4
1611180200000|2021-01-20 22:03:20|496.3|492.3|496.3|492.3|496.31|492.31|496.3|492.3|3
1611180210000|2021-01-20 22:03:30|496.29|492.29|496.22|492.22|496.29|492.29|496.22|492.22|8
1611180220000|2021-01-20 22:03:40|496.2|492.2|496.1|492.1|496.2|492.2|496.09|492.09|9
1611180230000|2021-01-20 22:03:50|496.11|492.11|496.34|492.34|496.36|492.36|496.1|492.1|15
1611180240000|2021-01-20 22:04:00|496.35|492.35|496.3|492.3|496.35|492.35|496.28|492.28|10
1611180250000|2021-01-20 22:04:10|496.32|492.32|496.21|492.21|496.32|492.32|496.21|492.21|10
1611180260000|2021-01-20 22:04:20|496.19|492.19|496|492|496.21|492.21|496|492|19
1611180270000|2021-01-20 22:04:30|496.01|492.01|495.96|491.96|496.02|492.02|495.96|491.96|6
1611180280000|2021-01-20 22:04:40|495.99|491.99|495.9|491.9|495.99|491.99|495.88|491.88|8
1611180290000|2021-01-20 22:04:50|495.89|491.89|495.87|491.87|495.89|491.89|495.87|491.87|3
1611180300000|2021-01-20 22:05:00|495.89|491.89|495.97|491.97|495.99|491.99|495.87|491.87|11
1611180310000|2021-01-20 22:05:10|495.96|491.96|495.98|491.98|495.99|491.99|495.95|491.95|9
1611180320000|2021-01-20 22:05:20|495.97|491.97|495.84|491.84|495.97|491.97|495.83|491.83|13
1611180330000|2021-01-20 22:05:30|495.83|491.83|495.84|491.84|495.84|491.84|495.77|491.77|14
1611180340000|2021-01-20 22:05:40|495.85|491.85|495.85|491.85|495.85|491.85|495.85|491.85|1
1611180350000|2021-01-20 22:05:50|495.84|491.84|495.84|491.84|495.84|491.84|495.84|491.84|1
1611180360000|2021-01-20 22:06:00|495.86|491.86|496.08|492.08|496.08|492.08|495.86|491.86|13
1611180370000|2021-01-20 22:06:10|495.98|491.98|496.07|492.07|496.07|492.07|495.96|491.96|9
1611180380000|2021-01-20 22:06:20|496.06|492.06|495.99|491.99|496.15|492.15|495.98|491.98|13
1611180390000|2021-01-20 22:06:30|495.96|491.96|495.95|491.95|495.96|491.96|495.95|491.95|2
1611180400000|2021-01-20 22:06:40|495.94|491.94|495.92|491.92|495.94|491.94|495.92|491.92|3
1611180410000|2021-01-20 22:06:50|495.91|491.91|495.83|491.83|495.91|491.91|495.78|491.78|5
1611180420000|2021-01-20 22:07:00|495.85|491.85|495.86|491.86|495.92|491.92|495.82|491.82|10
1611180430000|2021-01-20 22:07:10|495.88|491.88|495.88|491.88|495.88|491.88|495.88|491.88|1
1611180440000|2021-01-20 22:07:20|495.89|491.89|495.93|491.93|495.98|491.98|495.87|491.87|8
1611180450000|2021-01-20 22:07:30|495.94|491.94|495.95|491.95|495.95|491.95|495.94|491.94|2
1611180460000|2021-01-20 22:07:40|496|492|496.05|492.05|496.05|492.05|495.96|491.96|6
1611180470000|2021-01-20 22:07:50|496.04|492.04|496.02|492.02|496.04|492.04|496.02|492.02|3
1611180490000|2021-01-20 22:08:10|496.03|492.03|496.03|492.03|496.03|492.03|496.03|492.03|1
1611180500000|2021-01-20 22:08:20|496.04|492.04|496.03|492.03|496.04|492.04|496.03|492.03|2
1611180510000|2021-01-20 22:08:30|496.02|492.02|496.04|492.04|496.04|492.04|496.02|492.02|3
1611180520000|2021-01-20 22:08:40|496.05|492.05|496.05|492.05|496.05|492.05|496.02|492.02|6
1611180530000|2021-01-20 22:08:50|496.1|492.1|496.09|492.09|496.11|492.11|496.09|492.09|3
1611180540000|2021-01-20 22:09:00|496.1|492.1|496.09|492.09|496.1|492.1|496.09|492.09|2
1611180550000|2021-01-20 22:09:10|496.1|492.1|496.11|492.11|496.13|492.13|496.1|492.1|5
1611180560000|2021-01-20 22:09:20|496.1|492.1|496.09|492.09|496.1|492.1|496.09|492.09|2
1611180570000|2021-01-20 22:09:30|496.08|492.08|496.08|492.08|496.08|492.08|496.08|492.08|1
1611180580000|2021-01-20 22:09:40|496.07|492.07|496.07|492.07|496.07|492.07|496.07|492.07|1
1611180590000|2021-01-20 22:09:50|496.05|492.05|496.05|492.05|496.05|492.05|496.05|492.05|1
1611180600000|2021-01-20 22:10:00|496.06|492.06|496|492|496.08|492.08|495.95|491.95|10
1611180610000|2021-01-20 22:10:10|496.01|492.01|495.98|491.98|496.02|492.02|495.98|491.98|4
1611180620000|2021-01-20 22:10:20|495.99|491.99|495.96|491.96|495.99|491.99|495.96|491.96|6
1611180630000|2021-01-20 22:10:30|495.95|491.95|495.96|491.96|495.97|491.97|495.95|491.95|4
1611180640000|2021-01-20 22:10:40|495.97|491.97|495.96|491.96|495.97|491.97|495.96|491.96|2
1611180650000|2021-01-20 22:10:50|495.97|491.97|495.96|491.96|495.97|491.97|495.96|491.96|2
1611180660000|2021-01-20 22:11:00|495.95|491.95|495.84|491.84|495.95|491.95|495.84|491.84|9
1611180670000|2021-01-20 22:11:10|495.8|491.8|495.8|491.8|495.8|491.8|495.8|491.8|1
1611180680000|2021-01-20 22:11:20|495.79|491.79|495.73|491.73|495.8|491.8|495.73|491.73|8
1611180690000|2021-01-20 22:11:30|495.74|491.74|495.74|491.74|495.75|491.75|495.73|491.73|5
1611180700000|2021-01-20 22:11:40|495.75|491.75|495.75|491.75|495.76|491.76|495.72|491.72|10
1611180710000|2021-01-20 22:11:50|495.71|491.71|495.7|491.7|495.71|491.71|495.69|491.69|6
1611180720000|2021-01-20 22:12:00|495.69|491.69|495.59|491.59|495.69|491.69|495.55|491.55|17
1611180730000|2021-01-20 22:12:10|495.58|491.58|495.56|491.56|495.58|491.58|495.56|491.56|2
1611180750000|2021-01-20 22:12:30|495.55|491.55|495.5|491.5|495.55|491.55|495.49|491.49|6
1611180760000|2021-01-20 22:12:40|495.44|491.44|495.43|491.43|495.44|491.44|495.43|491.43|2
1611180770000|2021-01-20 22:12:50|495.42|491.42|495.29|491.29|495.42|491.42|495.29|491.29|7
1611180780000|2021-01-20 22:13:00|495.28|491.28|495.05|491.05|495.28|491.28|495.05|491.05|10
1611180790000|2021-01-20 22:13:10|495.06|491.06|494.99|490.99|495.07|491.07|494.99|490.99|12
1611180800000|2021-01-20 22:13:20|495.02|491.02|494.75|490.75|495.02|491.02|494.75|490.75|19
1611180810000|2021-01-20 22:13:30|494.74|490.74|494.6|490.6|494.75|490.75|494.59|490.59|10
1611180820000|2021-01-20 22:13:40|494.59|490.59|494.51|490.51|494.59|490.59|494.44|490.44|20
1611180830000|2021-01-20 22:13:50|494.48|490.48|494.31|490.31|494.49|490.49|494.27|490.27|26
1611180840000|2021-01-20 22:14:00|494.28|490.28|494.17|490.17|494.28|490.28|494.17|490.17|13
1611180850000|2021-01-20 22:14:10|494.18|490.18|494.34|490.34|494.34|490.34|494.17|490.17|15
1611180860000|2021-01-20 22:14:20|494.33|490.33|494.55|490.55|494.55|490.55|494.33|490.33|13
1611180870000|2021-01-20 22:14:30|494.56|490.56|494.57|490.57|494.58|490.58|494.55|490.55|7
1611180880000|2021-01-20 22:14:40|494.55|490.55|494.81|490.81|494.82|490.82|494.55|490.55|14
1611180890000|2021-01-20 22:14:50|494.82|490.82|495.2|491.2|495.2|491.2|494.82|490.82|21
1611180900000|2021-01-20 22:15:00|495.19|491.19|495.2|491.2|495.22|491.22|495.19|491.19|8
1611180910000|2021-01-20 22:15:10|495.23|491.23|495.27|491.27|495.28|491.28|495.2|491.2|7
1611180920000|2021-01-20 22:15:20|495.28|491.28|495.27|491.27|495.28|491.28|495.27|491.27|16
1611180930000|2021-01-20 22:15:30|495.28|491.28|495.31|491.31|495.31|491.31|495.27|491.27|5
1611180940000|2021-01-20 22:15:40|495.33|491.33|495.41|491.41|495.42|491.42|495.31|491.31|18
1611180950000|2021-01-20 22:15:50|495.39|491.39|495.47|491.47|495.48|491.48|495.39|491.39|12
1611180960000|2021-01-20 22:16:00|495.46|491.46|495.62|491.62|495.62|491.62|495.3|491.3|8
1611180970000|2021-01-20 22:16:10|495.66|491.66|495.65|491.65|495.67|491.67|495.64|491.64|5
1611180980000|2021-01-20 22:16:20|495.67|491.67|496|492|496|492|495.67|491.67|13
1611180990000|2021-01-20 22:16:30|496.06|492.06|496.35|492.35|496.36|492.36|496.06|492.06|14
1611181000000|2021-01-20 22:16:40|496.38|492.38|496.44|492.44|496.46|492.46|496.36|492.36|10
1611181010000|2021-01-20 22:16:50|496.46|492.46|496.48|492.48|496.5|492.5|496.45|492.45|7
1611181020000|2021-01-20 22:17:00|496.43|492.43|496.29|492.29|496.44|492.44|496.29|492.29|15
1611181030000|2021-01-20 22:17:10|496.32|492.32|496.51|492.51|496.52|492.52|496.32|492.32|5
1611181040000|2021-01-20 22:17:20|496.5|492.5|496.48|492.48|496.52|492.52|496.47|492.47|13
1611181050000|2021-01-20 22:17:30|496.51|492.51|496.61|492.61|496.61|492.61|496.51|492.51|6
1611181060000|2021-01-20 22:17:40|496.62|492.62|496.61|492.61|496.62|492.62|496.61|492.61|2
1611181070000|2021-01-20 22:17:50|496.62|492.62|496.57|492.57|496.62|492.62|496.57|492.57|9
1611181080000|2021-01-20 22:18:00|496.56|492.56|496.61|492.61|496.63|492.63|496.56|492.56|13
1611181090000|2021-01-20 22:18:10|496.6|492.6|496.66|492.66|496.66|492.66|496.57|492.57|9
1611181100000|2021-01-20 22:18:20|496.63|492.63|496.63|492.63|496.63|492.63|496.58|492.58|6
1611181110000|2021-01-20 22:18:30|496.72|492.72|496.8|492.8|496.95|492.95|496.72|492.72|11
1611181120000|2021-01-20 22:18:40|496.75|492.75|497.41|493.41|497.41|493.41|496.75|492.75|11
1611181130000|2021-01-20 22:18:50|497.4|493.4|497.46|493.46|497.46|493.46|497.4|493.4|6
1611181140000|2021-01-20 22:19:00|497.45|493.45|497.47|493.47|497.47|493.47|497.43|493.43|8
1611181150000|2021-01-20 22:19:10|497.46|493.46|497.46|493.46|497.46|493.46|497.43|493.43|5
1611181160000|2021-01-20 22:19:20|497.47|493.47|497.51|493.51|497.51|493.51|497.46|493.46|9
1611181170000|2021-01-20 22:19:30|497.49|493.49|497.76|493.76|497.76|493.76|497.48|493.48|11
1611181180000|2021-01-20 22:19:40|497.77|493.77|497.72|493.72|497.77|493.77|497.6|493.6|7
1611181190000|2021-01-20 22:19:50|497.71|493.71|497.72|493.72|497.72|493.72|497.71|493.71|2
1611181200000|2021-01-20 22:20:00|497.74|493.74|497.69|493.69|497.74|493.74|497.63|493.63|11
1611181210000|2021-01-20 22:20:10|497.7|493.7|497.75|493.75|497.77|493.77|497.69|493.69|9
1611181220000|2021-01-20 22:20:20|497.76|493.76|497.76|493.76|497.8|493.8|497.74|493.74|9
1611181230000|2021-01-20 22:20:30|497.74|493.74|497.46|493.46|497.74|493.74|497.43|493.43|21
1611181240000|2021-01-20 22:20:40|497.49|493.49|497.18|493.18|497.49|493.49|497.18|493.18|32
1611181250000|2021-01-20 22:20:50|497.17|493.17|496.94|492.94|497.17|493.17|496.82|492.82|20
1611181260000|2021-01-20 22:21:00|496.85|492.85|496.72|492.72|496.94|492.94|496.71|492.71|23
1611181270000|2021-01-20 22:21:10|496.71|492.71|496.56|492.56|496.71|492.71|496.56|492.56|5
1611181280000|2021-01-20 22:21:20|496.55|492.55|496.55|492.55|496.55|492.55|496.55|492.55|1
1611181290000|2021-01-20 22:21:30|496.49|492.49|496.45|492.45|496.54|492.54|496.45|492.45|26
1611181300000|2021-01-20 22:21:40|496.46|492.46|496.17|492.17|496.5|492.5|496.17|492.17|15
1611181310000|2021-01-20 22:21:50|496.2|492.2|496.04|492.04|496.2|492.2|496.03|492.03|31
1611181320000|2021-01-20 22:22:00|496.05|492.05|495.89|491.89|496.09|492.09|495.88|491.88|19
1611181330000|2021-01-20 22:22:10|495.9|491.9|495.96|491.96|495.96|491.96|495.9|491.9|18
1611181340000|2021-01-20 22:22:20|495.97|491.97|495.97|491.97|496.06|492.06|495.97|491.97|19
1611181350000|2021-01-20 22:22:30|496.03|492.03|495.95|491.95|496.04|492.04|495.94|491.94|29
1611181360000|2021-01-20 22:22:40|495.98|491.98|495.97|491.97|496.06|492.06|495.94|491.94|31
1611181370000|2021-01-20 22:22:50|495.98|491.98|495.92|491.92|495.98|491.98|495.92|491.92|9
1611181380000|2021-01-20 22:23:00|495.91|491.91|495.9|491.9|495.94|491.94|495.89|491.89|7
1611181390000|2021-01-20 22:23:10|495.87|491.87|495.78|491.78|495.88|491.88|495.78|491.78|8
1611181400000|2021-01-20 22:23:20|495.77|491.77|495.78|491.78|495.78|491.78|495.76|491.76|7
1611181410000|2021-01-20 22:23:30|495.72|491.72|495.74|491.74|495.78|491.78|495.72|491.72|9
1611181420000|2021-01-20 22:23:40|495.75|491.75|495.75|491.75|495.79|491.79|495.74|491.74|12
1611181430000|2021-01-20 22:23:50|495.74|491.74|495.82|491.82|495.82|491.82|495.72|491.72|11
1611181440000|2021-01-20 22:24:00|495.8|491.8|495.95|491.95|495.95|491.95|495.8|491.8|16
1611181450000|2021-01-20 22:24:10|495.93|491.93|495.93|491.93|495.95|491.95|495.93|491.93|8
1611181460000|2021-01-20 22:24:20|495.92|491.92|495.88|491.88|495.93|491.93|495.84|491.84|15
1611181470000|2021-01-20 22:24:30|495.9|491.9|495.92|491.92|495.93|491.93|495.9|491.9|8
1611181480000|2021-01-20 22:24:40|495.91|491.91|495.85|491.85|495.91|491.91|495.85|491.85|13
1611181490000|2021-01-20 22:24:50|495.84|491.84|495.89|491.89|495.89|491.89|495.81|491.81|7
1611181500000|2021-01-20 22:25:00|495.86|491.86|495.7|491.7|495.86|491.86|495.7|491.7|10
1611181510000|2021-01-20 22:25:10|495.69|491.69|495.66|491.66|495.76|491.76|495.63|491.63|11
1611181520000|2021-01-20 22:25:20|495.65|491.65|495.65|491.65|495.66|491.66|495.64|491.64|5
1611181530000|2021-01-20 22:25:30|495.67|491.67|495.77|491.77|495.77|491.77|495.67|491.67|10
1611181540000|2021-01-20 22:25:40|495.8|491.8|495.72|491.72|495.8|491.8|495.57|491.57|9
1611181550000|2021-01-20 22:25:50|495.7|491.7|495.73|491.73|495.75|491.75|495.7|491.7|6
1611181560000|2021-01-20 22:26:00|495.72|491.72|495.63|491.63|495.72|491.72|495.63|491.63|13
1611181570000|2021-01-20 22:26:10|495.64|491.64|495.35|491.35|495.64|491.64|495.35|491.35|17
1611181580000|2021-01-20 22:26:20|495.33|491.33|495.25|491.25|495.34|491.34|495.24|491.24|7
1611181590000|2021-01-20 22:26:30|495.23|491.23|495.14|491.14|495.25|491.25|495.14|491.14|15
1611181600000|2021-01-20 22:26:40|495.13|491.13|495.13|491.13|495.14|491.14|495.07|491.07|15
1611181610000|2021-01-20 22:26:50|495.12|491.12|495.17|491.17|495.17|491.17|495.12|491.12|8
1611181620000|2021-01-20 22:27:00|495.16|491.16|495.19|491.19|495.21|491.21|495.16|491.16|8
1611181630000|2021-01-20 22:27:10|495.18|491.18|495.08|491.08|495.18|491.18|495.08|491.08|9
1611181640000|2021-01-20 22:27:20|495.18|491.18|495.04|491.04|495.18|491.18|495.04|491.04|5
1611181650000|2021-01-20 22:27:30|495.01|491.01|495.01|491.01|495.01|491.01|495|491|3
1611181660000|2021-01-20 22:27:40|495.02|491.02|494.9|490.9|495.02|491.02|494.9|490.9|5
1611181670000|2021-01-20 22:27:50|494.91|490.91|494.91|490.91|494.92|490.92|494.91|490.91|5
1611181680000|2021-01-20 22:28:00|494.92|490.92|494.92|490.92|494.96|490.96|494.92|490.92|5
1611181690000|2021-01-20 22:28:10|494.91|490.91|494.91|490.91|494.91|490.91|494.91|490.91|1
1611181700000|2021-01-20 22:28:20|494.92|490.92|494.89|490.89|494.94|490.94|494.89|490.89|4
1611181710000|2021-01-20 22:28:30|494.93|490.93|494.9|490.9|494.93|490.93|494.88|490.88|5
1611181720000|2021-01-20 22:28:40|494.89|490.89|494.93|490.93|494.93|490.93|494.89|490.89|2
1611181730000|2021-01-20 22:28:50|494.91|490.91|494.87|490.87|494.91|490.91|494.86|490.86|3
1611181740000|2021-01-20 22:29:00|494.86|490.86|494.92|490.92|494.92|490.92|494.86|490.86|8
1611181750000|2021-01-20 22:29:10|494.93|490.93|494.93|490.93|494.93|490.93|494.93|490.93|1
1611181760000|2021-01-20 22:29:20|494.92|490.92|494.94|490.94|494.94|490.94|494.92|490.92|3
1611181770000|2021-01-20 22:29:30|494.92|490.92|494.93|490.93|494.95|490.95|494.68|490.68|8
1611181780000|2021-01-20 22:29:40|494.96|490.96|494.94|490.94|494.96|490.96|494.66|490.66|5
1611181790000|2021-01-20 22:29:50|494.98|490.98|494.99|490.99|495|491|494.98|490.98|3
1611181800000|2021-01-20 22:30:00|494.96|490.96|494.9|490.9|494.96|490.96|494.87|490.87|8
1611181810000|2021-01-20 22:30:10|494.92|490.92|494.91|490.91|494.92|490.92|494.91|490.91|2
1611181820000|2021-01-20 22:30:20|494.9|490.9|494.9|490.9|494.9|490.9|494.9|490.9|1
1611181830000|2021-01-20 22:30:30|494.91|490.91|494.87|490.87|494.91|490.91|494.87|490.87|2
1611181840000|2021-01-20 22:30:40|494.86|490.86|494.92|490.92|494.92|490.92|494.86|490.86|3
1611181850000|2021-01-20 22:30:50|494.86|490.86|494.9|490.9|494.92|490.92|494.86|490.86|11
1611181860000|2021-01-20 22:31:00|494.91|490.91|494.98|490.98|494.98|490.98|494.91|490.91|5
1611181870000|2021-01-20 22:31:10|494.95|490.95|494.92|490.92|494.98|490.98|494.92|490.92|5
1611181880000|2021-01-20 22:31:20|494.93|490.93|494.97|490.97|494.97|490.97|494.93|490.93|8
1611181890000|2021-01-20 22:31:30|494.93|490.93|494.82|490.82|494.93|490.93|494.5|490.5|7
1611181900000|2021-01-20 22:31:40|494.83|490.83|494.83|490.83|494.83|490.83|494.83|490.83|1
1611181910000|2021-01-20 22:31:50|494.91|490.91|494.56|490.56|494.91|490.91|494.5|490.5|8
1611181920000|2021-01-20 22:32:00|494.55|490.55|494.34|490.34|494.55|490.55|494.33|490.33|15
1611181930000|2021-01-20 22:32:10|494.36|490.36|494.2|490.2|494.36|490.36|494.2|490.2|8
1611181940000|2021-01-20 22:32:20|494.22|490.22|494.06|490.06|494.24|490.24|494.04|490.04|20
1611181950000|2021-01-20 22:32:30|494.05|490.05|494.04|490.04|494.08|490.08|494.04|490.04|5
1611181960000|2021-01-20 22:32:40|494.05|490.05|493.79|489.79|494.05|490.05|493.77|489.77|15
1611181970000|2021-01-20 22:32:50|493.75|489.75|493.69|489.69|493.76|489.76|493.62|489.62|16
1611181980000|2021-01-20 22:33:00|493.65|489.65|493.66|489.66|493.66|489.66|493.63|489.63|7
1611181990000|2021-01-20 22:33:10|493.65|489.65|493.63|489.63|493.66|489.66|493.58|489.58|13
1611182000000|2021-01-20 22:33:20|493.64|489.64|493.7|489.7|493.71|489.71|493.63|489.63|10
1611182010000|2021-01-20 22:33:30|493.71|489.71|493.81|489.81|493.81|489.81|493.71|489.71|9
1611182020000|2021-01-20 22:33:40|493.83|489.83|494.09|490.09|494.11|490.11|493.76|489.76|27
1611182030000|2021-01-20 22:33:50|494.14|490.14|494.15|490.15|494.15|490.15|494.12|490.12|3
1611182040000|2021-01-20 22:34:00|494.14|490.14|494.14|490.14|494.15|490.15|494.09|490.09|19
1611182050000|2021-01-20 22:34:10|494.13|490.13|494.21|490.21|494.21|490.21|494.12|490.12|6
1611182070000|2021-01-20 22:34:30|494.2|490.2|494.24|490.24|494.24|490.24|494.16|490.16|6
1611182080000|2021-01-20 22:34:40|494.25|490.25|494.26|490.26|494.26|490.26|494.25|490.25|2
1611182090000|2021-01-20 22:34:50|494.27|490.27|494.31|490.31|494.31|490.31|494.27|490.27|3
1611182100000|2021-01-20 22:35:00|494.33|490.33|494.76|490.76|494.82|490.82|494.18|490.18|18
1611182110000|2021-01-20 22:35:10|494.77|490.77|494.84|490.84|494.96|490.96|494.77|490.77|18
1611182120000|2021-01-20 22:35:20|494.77|490.77|495.13|491.13|495.22|491.22|494.67|490.67|18
1611182130000|2021-01-20 22:35:30|495.22|491.22|495.58|491.58|495.58|491.58|494.68|490.68|13
1611182140000|2021-01-20 22:35:40|495.73|491.73|495.61|491.61|495.73|491.73|495.41|491.41|15
1611182150000|2021-01-20 22:35:50|495.57|491.57|495.55|491.55|495.59|491.59|495.55|491.55|12
1611182160000|2021-01-20 22:36:00|495.51|491.51|495.59|491.59|495.62|491.62|495.51|491.51|8
1611182170000|2021-01-20 22:36:10|495.58|491.58|495.5|491.5|495.58|491.58|495.5|491.5|8
1611182180000|2021-01-20 22:36:20|495.48|491.48|495.49|491.49|495.51|491.51|495.46|491.46|8
1611182190000|2021-01-20 22:36:30|495.5|491.5|495.47|491.47|495.5|491.5|495.47|491.47|2
1611182200000|2021-01-20 22:36:40|495.49|491.49|495.88|491.88|495.88|491.88|495.15|491.15|18
1611182210000|2021-01-20 22:36:50|495.8|491.8|495.72|491.72|495.93|491.93|495.68|491.68|30
1611182220000|2021-01-20 22:37:00|495.69|491.69|495.59|491.59|495.7|491.7|495.54|491.54|18
1611182230000|2021-01-20 22:37:10|495.68|491.68|495.43|491.43|495.71|491.71|495.37|491.37|17
1611182240000|2021-01-20 22:37:20|495.34|491.34|495.21|491.21|495.34|491.34|495.21|491.21|19
1611182250000|2021-01-20 22:37:30|495.24|491.24|495.23|491.23|495.27|491.27|495.23|491.23|6
1611182260000|2021-01-20 22:37:40|495.27|491.27|495.49|491.49|495.49|491.49|495.22|491.22|21
1611182270000|2021-01-20 22:37:50|495.42|491.42|495.39|491.39|495.43|491.43|495.36|491.36|10
1611182280000|2021-01-20 22:38:00|495.37|491.37|495.34|491.34|495.37|491.37|495.34|491.34|4
1611182290000|2021-01-20 22:38:10|495.33|491.33|495.25|491.25|495.33|491.33|495.25|491.25|9
1611182300000|2021-01-20 22:38:20|495.26|491.26|495.32|491.32|495.33|491.33|495.26|491.26|7
1611182310000|2021-01-20 22:38:30|495.33|491.33|495.41|491.41|495.44|491.44|495.01|491.01|14
1611182320000|2021-01-20 22:38:40|495.42|491.42|495.47|491.47|495.47|491.47|495.06|491.06|7
1611182330000|2021-01-20 22:38:50|495.51|491.51|495.65|491.65|495.72|491.72|495.31|491.31|16
1611182340000|2021-01-20 22:39:00|495.64|491.64|495.57|491.57|495.68|491.68|495.56|491.56|16
1611182350000|2021-01-20 22:39:10|495.59|491.59|495.53|491.53|495.59|491.59|495.53|491.53|7
1611182360000|2021-01-20 22:39:20|495.55|491.55|495.68|491.68|495.68|491.68|495.53|491.53|5
1611182370000|2021-01-20 22:39:30|495.69|491.69|495.69|491.69|495.69|491.69|495.69|491.69|1
1611182380000|2021-01-20 22:39:40|495.7|491.7|495.7|491.7|495.7|491.7|495.7|491.7|1
1611182390000|2021-01-20 22:39:50|495.69|491.69|495.88|491.88|495.88|491.88|495.44|491.44|14
1611182400000|2021-01-20 22:40:00|495.91|491.91|495.99|491.99|495.99|491.99|495.91|491.91|11
1611182410000|2021-01-20 22:40:10|495.93|491.93|495.96|491.96|495.97|491.97|495.92|491.92|7
1611182420000|2021-01-20 22:40:20|495.95|491.95|495.92|491.92|496.08|492.08|495.92|491.92|20
1611182430000|2021-01-20 22:40:30|495.93|491.93|495.97|491.97|495.97|491.97|495.93|491.93|4
1611182440000|2021-01-20 22:40:40|495.95|491.95|495.9|491.9|495.96|491.96|495.88|491.88|9
1611182450000|2021-01-20 22:40:50|495.89|491.89|495.71|491.71|495.89|491.89|495.69|491.69|11
1611182460000|2021-01-20 22:41:00|495.7|491.7|495.51|491.51|495.71|491.71|495.5|491.5|17
1611182470000|2021-01-20 22:41:10|495.52|491.52|495.44|491.44|495.54|491.54|495.41|491.41|6
1611182480000|2021-01-20 22:41:20|495.45|491.45|495.47|491.47|495.5|491.5|495.41|491.41|12
1611182490000|2021-01-20 22:41:30|495.46|491.46|495.45|491.45|495.46|491.46|495.44|491.44|3
1611182500000|2021-01-20 22:41:40|495.46|491.46|495.47|491.47|495.48|491.48|495.46|491.46|5
1611182510000|2021-01-20 22:41:50|495.46|491.46|495.5|491.5|495.5|491.5|495.32|491.32|9
1611182520000|2021-01-20 22:42:00|495.51|491.51|496.01|492.01|496.01|492.01|495.23|491.23|28
1611182530000|2021-01-20 22:42:10|496.02|492.02|496.06|492.06|496.07|492.07|496.02|492.02|4
1611182540000|2021-01-20 22:42:20|496.07|492.07|495.99|491.99|496.12|492.12|495.99|491.99|9
1611182550000|2021-01-20 22:42:30|496.03|492.03|495.95|491.95|496.03|492.03|495.95|491.95|8
1611182560000|2021-01-20 22:42:40|495.98|491.98|496.08|492.08|496.1|492.1|495.98|491.98|11
1611182570000|2021-01-20 22:42:50|496.07|492.07|496.11|492.11|496.13|492.13|496.05|492.05|5
1611182580000|2021-01-20 22:43:00|496.14|492.14|496.15|492.15|496.16|492.16|496.13|492.13|6
1611182590000|2021-01-20 22:43:10|496.22|492.22|496.25|492.25|496.26|492.26|495.98|491.98|8
1611182610000|2021-01-20 22:43:30|496.24|492.24|496.23|492.23|496.26|492.26|496.22|492.22|6
1611182620000|2021-01-20 22:43:40|496.22|492.22|495.84|491.84|496.22|492.22|495.83|491.83|29
1611182630000|2021-01-20 22:43:50|495.85|491.85|495.39|491.39|495.85|491.85|495.38|491.38|26
1611182640000|2021-01-20 22:44:00|495.38|491.38|495.61|491.61|495.61|491.61|495.38|491.38|16
1611182650000|2021-01-20 22:44:10|495.66|491.66|495.39|491.39|495.66|491.66|495.37|491.37|19
1611182660000|2021-01-20 22:44:20|495.26|491.26|495.28|491.28|495.37|491.37|495.26|491.26|7
1611182670000|2021-01-20 22:44:30|495.27|491.27|495.2|491.2|495.3|491.3|495.2|491.2|7
1611182680000|2021-01-20 22:44:40|495.21|491.21|495.11|491.11|495.21|491.21|495.09|491.09|7
1611182690000|2021-01-20 22:44:50|495.08|491.08|495.1|491.1|495.1|491.1|495.07|491.07|15
1611182700000|2021-01-20 22:45:00|495.09|491.09|495.31|491.31|495.31|491.31|495.09|491.09|18
1611182710000|2021-01-20 22:45:10|495.38|491.38|495.45|491.45|495.45|491.45|495.38|491.38|10
1611182720000|2021-01-20 22:45:20|495.46|491.46|495.44|491.44|495.46|491.46|495.43|491.43|7
1611182730000|2021-01-20 22:45:30|495.46|491.46|495.46|491.46|495.47|491.47|495.45|491.45|7
1611182740000|2021-01-20 22:45:40|495.47|491.47|495.47|491.47|495.48|491.48|495.47|491.47|3
1611182750000|2021-01-20 22:45:50|495.48|491.48|495.47|491.47|495.49|491.49|495.47|491.47|5
1611182760000|2021-01-20 22:46:00|495.46|491.46|495.47|491.47|495.47|491.47|495.45|491.45|12
1611182770000|2021-01-20 22:46:10|495.48|491.48|495.91|491.91|495.92|491.92|495.27|491.27|19
1611182780000|2021-01-20 22:46:20|495.85|491.85|495.98|491.98|496|492|495.85|491.85|10
1611182790000|2021-01-20 22:46:30|495.99|491.99|496|492|496.01|492.01|495.93|491.93|7
1611182800000|2021-01-20 22:46:40|496.06|492.06|495.96|491.96|496.06|492.06|495.96|491.96|9
1611182810000|2021-01-20 22:46:50|495.98|491.98|495.7|491.7|495.98|491.98|495.69|491.69|19
1611182820000|2021-01-20 22:47:00|495.74|491.74|495.71|491.71|495.74|491.74|495.71|491.71|2
1611182830000|2021-01-20 22:47:10|495.67|491.67|496|492|496|492|495.67|491.67|9
1611182840000|2021-01-20 22:47:20|496.05|492.05|496.1|492.1|496.12|492.12|496.01|492.01|10
1611182850000|2021-01-20 22:47:30|496.12|492.12|496.1|492.1|496.12|492.12|496.1|492.1|3
1611182860000|2021-01-20 22:47:40|496.09|492.09|496.09|492.09|496.09|492.09|496.09|492.09|1
1611182870000|2021-01-20 22:47:50|496.08|492.08|496.06|492.06|496.11|492.11|496.06|492.06|10
1611182880000|2021-01-20 22:48:00|496.05|492.05|496.04|492.04|496.05|492.05|495.97|491.97|9
1611182890000|2021-01-20 22:48:10|496.03|492.03|496|492|496.03|492.03|496|492|6
1611182900000|2021-01-20 22:48:20|495.99|491.99|496.02|492.02|496.03|492.03|495.96|491.96|12
1611182910000|2021-01-20 22:48:30|496.07|492.07|496.07|492.07|496.08|492.08|496.03|492.03|10
1611182920000|2021-01-20 22:48:40|496.08|492.08|496.08|492.08|496.08|492.08|496.08|492.08|1
1611182930000|2021-01-20 22:48:50|496.07|492.07|495.98|491.98|496.08|492.08|495.98|491.98|13
1611182940000|2021-01-20 22:49:00|495.97|491.97|496|492|496.01|492.01|495.97|491.97|14
1611182950000|2021-01-20 22:49:10|496.01|492.01|495.98|491.98|496.01|492.01|495.96|491.96|16
1611182960000|2021-01-20 22:49:20|495.97|491.97|495.98|491.98|495.98|491.98|495.96|491.96|4
1611182970000|2021-01-20 22:49:30|495.99|491.99|495.97|491.97|495.99|491.99|495.94|491.94|4
1611182980000|2021-01-20 22:49:40|495.99|491.99|495.99|491.99|496|492|495.97|491.97|10
1611182990000|2021-01-20 22:49:50|495.98|491.98|496.04|492.04|496.04|492.04|495.97|491.97|5
1611183000000|2021-01-20 22:50:00|496.02|492.02|496.01|492.01|496.04|492.04|496.01|492.01|14
1611183010000|2021-01-20 22:50:10|496.02|492.02|495.98|491.98|496.02|492.02|495.98|491.98|5
1611183020000|2021-01-20 22:50:20|495.97|491.97|495.95|491.95|495.97|491.97|495.95|491.95|3
1611183030000|2021-01-20 22:50:30|495.94|491.94|495.94|491.94|495.95|491.95|495.94|491.94|3
1611183040000|2021-01-20 22:50:40|495.95|491.95|495.95|491.95|495.95|491.95|495.95|491.95|1
1611183050000|2021-01-20 22:50:50|495.96|491.96|495.98|491.98|495.99|491.99|495.96|491.96|5
1611183060000|2021-01-20 22:51:00|496.02|492.02|496.15|492.15|496.21|492.21|496.02|492.02|18
1611183070000|2021-01-20 22:51:10|496.16|492.16|496.43|492.43|496.43|492.43|496.16|492.16|11
1611183080000|2021-01-20 22:51:20|496.42|492.42|496.37|492.37|496.43|492.43|496.37|492.37|5
1611183090000|2021-01-20 22:51:30|496.35|492.35|496.29|492.29|496.37|492.37|496.29|492.29|11
1611183100000|2021-01-20 22:51:40|496.3|492.3|496.3|492.3|496.3|492.3|496.3|492.3|1
1611183110000|2021-01-20 22:51:50|496.29|492.29|495.94|491.94|496.29|492.29|495.94|491.94|14
1611183120000|2021-01-20 22:52:00|495.95|491.95|496.08|492.08|496.14|492.14|495.94|491.94|14
1611183130000|2021-01-20 22:52:10|496.06|492.06|496.12|492.12|496.12|492.12|496.06|492.06|6
1611183140000|2021-01-20 22:52:20|496.11|492.11|496.1|492.1|496.12|492.12|496.08|492.08|12
1611183150000|2021-01-20 22:52:30|496.11|492.11|496.09|492.09|496.12|492.12|496.09|492.09|5
1611183160000|2021-01-20 22:52:40|496.08|492.08|496.09|492.09|496.1|492.1|496.08|492.08|4
1611183170000|2021-01-20 22:52:50|496.08|492.08|496.08|492.08|496.1|492.1|496.08|492.08|7
1611183180000|2021-01-20 22:53:00|496.1|492.1|496.21|492.21|496.24|492.24|496.1|492.1|14
1611183190000|2021-01-20 22:53:10|496.27|492.27|496.41|492.41|496.43|492.43|496.26|492.26|16
1611183200000|2021-01-20 22:53:20|496.43|492.43|496.54|492.54|496.6|492.6|496.43|492.43|21
1611183210000|2021-01-20 22:53:30|496.53|492.53|496.34|492.34|496.54|492.54|496.18|492.18|29
1611183220000|2021-01-20 22:53:40|496.32|492.32|496.37|492.37|496.48|492.48|496.32|492.32|20
1611183230000|2021-01-20 22:53:50|496.34|492.34|496.27|492.27|496.34|492.34|496.25|492.25|20
1611183240000|2021-01-20 22:54:00|496.29|492.29|496.39|492.39|496.44|492.44|496.27|492.27|24
1611183250000|2021-01-20 22:54:10|496.41|492.41|496.36|492.36|496.44|492.44|496.36|492.36|11
1611183260000|2021-01-20 22:54:20|496.35|492.35|496.27|492.27|496.39|492.39|496.24|492.24|14
1611183270000|2021-01-20 22:54:30|496.24|492.24|496.25|492.25|496.28|492.28|496.22|492.22|11
1611183280000|2021-01-20 22:54:40|496.24|492.24|496.29|492.29|496.29|492.29|496.24|492.24|3
1611183290000|2021-01-20 22:54:50|496.23|492.23|495.99|491.99|496.29|492.29|495.99|491.99|18
1611183300000|2021-01-20 22:55:00|495.98|491.98|495.87|491.87|495.99|491.99|495.87|491.87|5
1611183310000|2021-01-20 22:55:10|495.93|491.93|496.05|492.05|496.07|492.07|495.87|491.87|19
1611183320000|2021-01-20 22:55:20|496.06|492.06|495.81|491.81|496.08|492.08|495.81|491.81|16
1611183330000|2021-01-20 22:55:30|495.8|491.8|495.69|491.69|495.82|491.82|495.65|491.65|13
1611183340000|2021-01-20 22:55:40|495.68|491.68|495.69|491.69|495.73|491.73|495.64|491.64|18
1611183350000|2021-01-20 22:55:50|495.63|491.63|495.18|491.18|495.64|491.64|495.17|491.17|26
1611183360000|2021-01-20 22:56:00|495.17|491.17|495.22|491.22|495.24|491.24|495.17|491.17|12
1611183370000|2021-01-20 22:56:10|495.17|491.17|495.19|491.19|495.23|491.23|495.13|491.13|18
1611183380000|2021-01-20 22:56:20|495.2|491.2|495.22|491.22|495.23|491.23|495.2|491.2|6
1611183390000|2021-01-20 22:56:30|495.2|491.2|495.22|491.22|495.22|491.22|495.2|491.2|4
1611183400000|2021-01-20 22:56:40|495.21|491.21|495.21|491.21|495.21|491.21|495.2|491.2|3
1611183410000|2021-01-20 22:56:50|495.23|491.23|495.36|491.36|495.36|491.36|495.23|491.23|16
1611183420000|2021-01-20 22:57:00|495.33|491.33|495.37|491.37|495.38|491.38|495.32|491.32|6
1611183430000|2021-01-20 22:57:10|495.36|491.36|495.57|491.57|495.57|491.57|495.36|491.36|10
1611183440000|2021-01-20 22:57:20|495.6|491.6|495.69|491.69|495.69|491.69|495.58|491.58|12
1611183450000|2021-01-20 22:57:30|495.68|491.68|495.68|491.68|495.69|491.69|495.68|491.68|3
1611183460000|2021-01-20 22:57:40|495.69|491.69|495.63|491.63|495.7|491.7|495.57|491.57|21
1611183470000|2021-01-20 22:57:50|495.64|491.64|495.63|491.63|495.65|491.65|495.62|491.62|5
1611183480000|2021-01-20 22:58:00|495.66|491.66|495.64|491.64|495.68|491.68|495.64|491.64|4
1611183490000|2021-01-20 22:58:10|495.65|491.65|495.83|491.83|495.88|491.88|495.61|491.61|16
1611183500000|2021-01-20 22:58:20|495.85|491.85|495.94|491.94|495.95|491.95|495.85|491.85|13
1611183510000|2021-01-20 22:58:30|495.96|491.96|495.4|491.4|495.96|491.96|495.38|491.38|25
1611183520000|2021-01-20 22:58:40|495.39|491.39|495.32|491.32|495.53|491.53|495.32|491.32|26
1611183530000|2021-01-20 22:58:50|495.31|491.31|495.38|491.38|495.38|491.38|495.3|491.3|12
1611183540000|2021-01-20 22:59:00|495.37|491.37|495.85|491.85|495.96|491.96|495.36|491.36|31
1611183550000|2021-01-20 22:59:10|495.81|491.81|495.67|491.67|495.86|491.86|495.67|491.67|32
1611183560000|2021-01-20 22:59:20|495.71|491.71|495.45|491.45|495.73|491.73|495.45|491.45|26
1611183570000|2021-01-20 22:59:30|495.46|491.46|495.55|491.55|495.56|491.56|495.46|491.46|11
1611183580000|2021-01-20 22:59:40|495.58|491.58|495.64|491.64|495.64|491.64|495.56|491.56|13
1611183590000|2021-01-20 22:59:50|495.67|491.67|495.7|491.7|495.83|491.83|495.67|491.67|17
1611183600000|2021-01-20 23:00:00|495.71|491.71|495.93|491.93|495.97|491.97|495.71|491.71|18
1611183610000|2021-01-20 23:00:10|495.94|491.94|495.99|491.99|496.02|492.02|495.91|491.91|17
1611183620000|2021-01-20 23:00:20|496.01|492.01|495.9|491.9|496.01|492.01|495.85|491.85|24
1611183630000|2021-01-20 23:00:30|495.88|491.88|495.95|491.95|495.97|491.97|495.88|491.88|16
1611183640000|2021-01-20 23:00:40|495.96|491.96|495.88|491.88|495.99|491.99|495.85|491.85|23
1611183650000|2021-01-20 23:00:50|495.9|491.9|495.86|491.86|495.9|491.9|495.83|491.83|27
1611183660000|2021-01-20 23:01:00|495.85|491.85|495.73|491.73|495.89|491.89|495.72|491.72|13
1611183670000|2021-01-20 23:01:10|495.72|491.72|495.61|491.61|495.73|491.73|495.59|491.59|14
1611183680000|2021-01-20 23:01:20|495.72|491.72|495.67|491.67|495.72|491.72|495.61|491.61|18
1611183690000|2021-01-20 23:01:30|495.71|491.71|495.68|491.68|495.71|491.71|495.67|491.67|7
1611183700000|2021-01-20 23:01:40|495.69|491.69|495.79|491.79|495.86|491.86|495.68|491.68|18
1611183710000|2021-01-20 23:01:50|495.86|491.86|495.91|491.91|496|492|495.82|491.82|16
1611183720000|2021-01-20 23:02:00|495.9|491.9|495.59|491.59|495.97|491.97|495.54|491.54|26
1611183730000|2021-01-20 23:02:10|495.6|491.6|495.21|491.21|495.6|491.6|495.21|491.21|26
1611183750000|2021-01-20 23:02:30|495.1|491.1|494.96|490.96|495.1|491.1|494.96|490.96|15
1611183760000|2021-01-20 23:02:40|494.97|490.97|495.01|491.01|495.07|491.07|494.97|490.97|11
1611183770000|2021-01-20 23:02:50|495.02|491.02|494.83|490.83|495.02|491.02|494.83|490.83|16
1611183780000|2021-01-20 23:03:00|494.81|490.81|494.81|490.81|494.81|490.81|494.81|490.81|1
1611183790000|2021-01-20 23:03:10|494.8|490.8|494.55|490.55|494.8|490.8|494.55|490.55|11
1611183800000|2021-01-20 23:03:20|494.54|490.54|494.62|490.62|494.72|490.72|494.48|490.48|27
1611183810000|2021-01-20 23:03:30|494.61|490.61|494.54|490.54|494.61|490.61|494.54|490.54|14
1611183820000|2021-01-20 23:03:40|494.53|490.53|494.6|490.6|494.61|490.61|494.51|490.51|15
1611183830000|2021-01-20 23:03:50|494.57|490.57|494.77|490.77|494.77|490.77|494.51|490.51|16
1611183840000|2021-01-20 23:04:00|494.88|490.88|494.58|490.58|494.88|490.88|494.58|490.58|19
1611183850000|2021-01-20 23:04:10|494.57|490.57|494.51|490.51|494.59|490.59|494.51|490.51|16
1611183860000|2021-01-20 23:04:20|494.5|490.5|494.22|490.22|494.53|490.53|494.22|490.22|16
1611183870000|2021-01-20 23:04:30|494.23|490.23|494.23|490.23|494.23|490.23|494.23|490.23|1
1611183880000|2021-01-20 23:04:40|494.24|490.24|494.34|490.34|494.36|490.36|494.19|490.19|17
1611183890000|2021-01-20 23:04:50|494.36|490.36|494.14|490.14|494.36|490.36|494.13|490.13|18
1611183900000|2021-01-20 23:05:00|494.13|490.13|493.97|489.97|494.14|490.14|493.97|489.97|11
1611183910000|2021-01-20 23:05:10|493.98|489.98|493.67|489.67|494|490|493.66|489.66|19
1611183920000|2021-01-20 23:05:20|493.62|489.62|493.57|489.57|493.63|489.63|493.56|489.56|22
1611183930000|2021-01-20 23:05:30|493.56|489.56|493.45|489.45|493.56|489.56|493.45|489.45|7
1611183940000|2021-01-20 23:05:40|493.42|489.42|493.38|489.38|493.42|489.42|493.36|489.36|11
1611183950000|2021-01-20 23:05:50|493.39|489.39|493.38|489.38|493.43|489.43|493.34|489.34|17
1611183960000|2021-01-20 23:06:00|493.32|489.32|493.27|489.27|493.32|489.32|493.27|489.27|7
1611183970000|2021-01-20 23:06:10|493.28|489.28|493.27|489.27|493.29|489.29|493.27|489.27|7
1611183980000|2021-01-20 23:06:20|493.28|489.28|493.27|489.27|493.28|489.28|493.27|489.27|6
1611183990000|2021-01-20 23:06:30|493.21|489.21|493.01|489.01|493.21|489.21|493|489|18
1611184000000|2021-01-20 23:06:40|492.98|488.98|493.04|489.04|493.07|489.07|492.87|488.87|23
1611184010000|2021-01-20 23:06:50|493.05|489.05|492.94|488.94|493.09|489.09|492.93|488.93|21
1611184020000|2021-01-20 23:07:00|492.95|488.95|493.24|489.24|493.26|489.26|492.94|488.94|20
1611184030000|2021-01-20 23:07:10|493.27|489.27|493.37|489.37|493.37|489.37|493.23|489.23|9
1611184040000|2021-01-20 23:07:20|493.28|489.28|493.19|489.19|493.3|489.3|493.13|489.13|15
1611184050000|2021-01-20 23:07:30|493.18|489.18|493.29|489.29|493.29|489.29|493.15|489.15|13
1611184060000|2021-01-20 23:07:40|493.28|489.28|493.32|489.32|493.32|489.32|493.28|489.28|9
1611184070000|2021-01-20 23:07:50|493.33|489.33|493.28|489.28|493.35|489.35|493.28|489.28|7
1611184080000|2021-01-20 23:08:00|493.29|489.29|493.31|489.31|493.34|489.34|493.27|489.27|15
1611184090000|2021-01-20 23:08:10|493.3|489.3|493.29|489.29|493.3|489.3|493.28|489.28|4
1611184100000|2021-01-20 23:08:20|493.3|489.3|493.28|489.28|493.3|489.3|493.23|489.23|5
1611184110000|2021-01-20 23:08:30|493.26|489.26|493.14|489.14|493.27|489.27|493.14|489.14|10
1611184120000|2021-01-20 23:08:40|493.15|489.15|493.18|489.18|493.19|489.19|493.15|489.15|6
1611184130000|2021-01-20 23:08:50|493.22|489.22|493.23|489.23|493.24|489.24|493.22|489.22|5
1611184140000|2021-01-20 23:09:00|493.21|489.21|493.22|489.22|493.28|489.28|493.21|489.21|8
1611184150000|2021-01-20 23:09:10|493.21|489.21|493.42|489.42|493.44|489.44|493.21|489.21|14
1611184160000|2021-01-20 23:09:20|493.46|489.46|493.65|489.65|493.74|489.74|493.46|489.46|25
1611184170000|2021-01-20 23:09:30|493.66|489.66|493.67|489.67|493.68|489.68|493.63|489.63|8
1611184180000|2021-01-20 23:09:40|493.66|489.66|493.66|489.66|493.66|489.66|493.66|489.66|1
1611184190000|2021-01-20 23:09:50|493.67|489.67|493.78|489.78|493.83|489.83|493.65|489.65|16
1611184200000|2021-01-20 23:10:00|493.79|489.79|493.74|489.74|493.79|489.79|493.74|489.74|2
1611184210000|2021-01-20 23:10:10|493.78|489.78|493.78|489.78|493.82|489.82|493.78|489.78|3
1611184220000|2021-01-20 23:10:20|493.79|489.79|493.85|489.85|493.85|489.85|493.74|489.74|9
1611184230000|2021-01-20 23:10:30|493.84|489.84|493.99|489.99|494.01|490.01|493.79|489.79|15
1611184240000|2021-01-20 23:10:40|494.01|490.01|494.16|490.16|494.16|490.16|493.98|489.98|17
1611184250000|2021-01-20 23:10:50|494.17|490.17|494.37|490.37|494.37|490.37|494.16|490.16|20
1611184260000|2021-01-20 23:11:00|494.52|490.52|494.75|490.75|494.77|490.77|494.52|490.52|15
1611184270000|2021-01-20 23:11:10|494.77|490.77|494.88|490.88|494.9|490.9|494.74|490.74|18
1611184280000|2021-01-20 23:11:20|494.87|490.87|494.91|490.91|494.91|490.91|494.87|490.87|12
1611184290000|2021-01-20 23:11:30|494.9|490.9|494.91|490.91|494.92|490.92|494.88|490.88|10
1611184300000|2021-01-20 23:11:40|494.92|490.92|494.95|490.95|494.95|490.95|494.92|490.92|10
1611184310000|2021-01-20 23:11:50|494.94|490.94|495.49|491.49|495.5|491.5|494.94|490.94|22
1611184320000|2021-01-20 23:12:00|495.51|491.51|495.57|491.57|495.57|491.57|495.51|491.51|12
1611184330000|2021-01-20 23:12:10|495.55|491.55|495.58|491.58|495.58|491.58|495.55|491.55|10
1611184340000|2021-01-20 23:12:20|495.6|491.6|495.63|491.63|495.64|491.64|495.58|491.58|9
1611184350000|2021-01-20 23:12:30|495.64|491.64|495.73|491.73|495.73|491.73|495.64|491.64|4
1611184360000|2021-01-20 23:12:40|495.74|491.74|495.99|491.99|495.99|491.99|495.74|491.74|18
1611184370000|2021-01-20 23:12:50|496.06|492.06|495.94|491.94|496.08|492.08|495.94|491.94|11
1611184380000|2021-01-20 23:13:00|495.95|491.95|495.27|491.27|496.17|492.17|495.27|491.27|32
1611184390000|2021-01-20 23:13:10|495.19|491.19|495.58|491.58|495.71|491.71|495.19|491.19|33
1611184400000|2021-01-20 23:13:20|495.59|491.59|495.62|491.62|495.66|491.66|495.4|491.4|22
1611184410000|2021-01-20 23:13:30|495.63|491.63|495.83|491.83|495.83|491.83|495.63|491.63|19
1611184420000|2021-01-20 23:13:40|495.84|491.84|495.96|491.96|496.03|492.03|495.84|491.84|16
1611184430000|2021-01-20 23:13:50|495.97|491.97|495.93|491.93|495.97|491.97|495.93|491.93|7
1611184440000|2021-01-20 23:14:00|495.98|491.98|496.02|492.02|496.02|492.02|495.88|491.88|9
1611184450000|2021-01-20 23:14:10|496.01|492.01|496.09|492.09|496.09|492.09|495.97|491.97|25
1611184460000|2021-01-20 23:14:20|496.1|492.1|496.02|492.02|496.14|492.14|496|492|20
1611184470000|2021-01-20 23:14:30|496.06|492.06|496.3|492.3|496.32|492.32|496.06|492.06|17
1611184480000|2021-01-20 23:14:40|496.29|492.29|496.27|492.27|496.33|492.33|496.26|492.26|19
1611184490000|2021-01-20 23:14:50|496.29|492.29|496.27|492.27|496.29|492.29|496.27|492.27|4
1611184500000|2021-01-20 23:15:00|496.26|492.26|496.54|492.54|496.55|492.55|496.26|492.26|14
1611184510000|2021-01-20 23:15:10|496.55|492.55|496.99|492.99|497.01|493.01|496.55|492.55|27
1611184520000|2021-01-20 23:15:20|496.94|492.94|497.49|493.49|497.52|493.52|496.94|492.94|22
1611184530000|2021-01-20 23:15:30|497.46|493.46|497.26|493.26|497.57|493.57|497.25|493.25|30
1611184540000|2021-01-20 23:15:40|497.21|493.21|497.72|493.72|497.76|493.76|497.21|493.21|26
1611184550000|2021-01-20 23:15:50|497.71|493.71|497.57|493.57|497.73|493.73|497.56|493.56|27
1611184560000|2021-01-20 23:16:00|497.58|493.58|497.49|493.49|497.58|493.58|497.49|493.49|15
1611184570000|2021-01-20 23:16:10|497.51|493.51|497.88|493.88|497.92|493.92|497.49|493.49|30
1611184580000|2021-01-20 23:16:20|497.89|493.89|497.77|493.77|497.89|493.89|497.68|493.68|25
1611184590000|2021-01-20 23:16:30|497.78|493.78|497.74|493.74|497.82|493.82|497.68|493.68|22
1611184600000|2021-01-20 23:16:40|497.73|493.73|497.78|493.78|497.83|493.83|497.72|493.72|16
1611184610000|2021-01-20 23:16:50|497.81|493.81|497.72|493.72|497.87|493.87|497.71|493.71|16
1611184620000|2021-01-20 23:17:00|497.74|493.74|497.05|493.05|497.74|493.74|497.03|493.03|28
1611184630000|2021-01-20 23:17:10|497.1|493.1|497.15|493.15|497.25|493.25|497.08|493.08|30
1611184640000|2021-01-20 23:17:20|497.21|493.21|497.07|493.07|497.21|493.21|497.07|493.07|11
1611184650000|2021-01-20 23:17:30|497.12|493.12|497.12|493.12|497.17|493.17|497.02|493.02|15
1611184660000|2021-01-20 23:17:40|497.13|493.13|497.2|493.2|497.22|493.22|497.13|493.13|16
1611184670000|2021-01-20 23:17:50|497.22|493.22|497.31|493.31|497.31|493.31|497.22|493.22|10
1611184680000|2021-01-20 23:18:00|497.32|493.32|497.15|493.15|497.32|493.32|496.96|492.96|26
1611184690000|2021-01-20 23:18:10|497.16|493.16|497.21|493.21|497.31|493.31|497.15|493.15|25
1611184700000|2021-01-20 23:18:20|497.2|493.2|497.2|493.2|497.24|493.24|497.18|493.18|20
1611184710000|2021-01-20 23:18:30|497.19|493.19|497.34|493.34|497.34|493.34|497.19|493.19|7
1611184720000|2021-01-20 23:18:40|497.37|493.37|497.39|493.39|497.39|493.39|497.35|493.35|8
1611184730000|2021-01-20 23:18:50|497.4|493.4|497.52|493.52|497.56|493.56|497.4|493.4|10
1611184740000|2021-01-20 23:19:00|497.61|493.61|497.35|493.35|497.65|493.65|497.19|493.19|29
1611184750000|2021-01-20 23:19:10|497.34|493.34|497.45|493.45|497.45|493.45|497.34|493.34|18
1611184760000|2021-01-20 23:19:20|497.44|493.44|497.7|493.7|497.7|493.7|497.44|493.44|21
1611184770000|2021-01-20 23:19:30|497.69|493.69|497.68|493.68|497.73|493.73|497.67|493.67|15
1611184780000|2021-01-20 23:19:40|497.65|493.65|497.8|493.8|497.84|493.84|497.61|493.61|29
1611184790000|2021-01-20 23:19:50|497.81|493.81|497.89|493.89|498.04|494.04|497.79|493.79|27
1611184800000|2021-01-20 23:20:00|497.9|493.9|498.02|494.02|498.1|494.1|497.9|493.9|24
1611184810000|2021-01-20 23:20:10|498.01|494.01|498.2|494.2|498.23|494.23|498|494|18
1611184820000|2021-01-20 23:20:20|498.21|494.21|498.07|494.07|498.21|494.21|497.96|493.96|18
1611184830000|2021-01-20 23:20:30|498.08|494.08|498.11|494.11|498.11|494.11|498.07|494.07|9
1611184840000|2021-01-20 23:20:40|498.1|494.1|498.39|494.39|498.4|494.4|498.1|494.1|30
1611184850000|2021-01-20 23:20:50|498.36|494.36|498.68|494.68|498.68|494.68|498.36|494.36|19
1611184860000|2021-01-20 23:21:00|498.71|494.71|498.77|494.77|498.85|494.85|498.67|494.67|27
1611184870000|2021-01-20 23:21:10|498.78|494.78|498.78|494.78|498.91|494.91|498.77|494.77|26
1611184880000|2021-01-20 23:21:20|498.81|494.81|498.8|494.8|498.85|494.85|498.72|494.72|25
1611184890000|2021-01-20 23:21:30|498.83|494.83|498.79|494.79|498.83|494.83|498.74|494.74|21
1611184900000|2021-01-20 23:21:40|498.78|494.78|498.59|494.59|498.84|494.84|498.55|494.55|29
1611184910000|2021-01-20 23:21:50|498.76|494.76|498.9|494.9|498.9|494.9|498.64|494.64|20
1611184920000|2021-01-20 23:22:00|498.8|494.8|498.73|494.73|498.9|494.9|498.73|494.73|23
1611184930000|2021-01-20 23:22:10|498.72|494.72|498.5|494.5|498.75|494.75|498.5|494.5|11
1611184940000|2021-01-20 23:22:20|498.43|494.43|498.38|494.38|498.43|494.43|498.29|494.29|22
1611184950000|2021-01-20 23:22:30|498.39|494.39|498.29|494.29|498.58|494.58|498.29|494.29|26
1611184960000|2021-01-20 23:22:40|498.28|494.28|498.3|494.3|498.3|494.3|498.22|494.22|14
1611184970000|2021-01-20 23:22:50|498.22|494.22|498.29|494.29|498.31|494.31|498.22|494.22|18
1611184980000|2021-01-20 23:23:00|498.28|494.28|498.15|494.15|498.29|494.29|498.14|494.14|19
1611184990000|2021-01-20 23:23:10|498.16|494.16|498.18|494.18|498.29|494.29|498.15|494.15|18
1611185000000|2021-01-20 23:23:20|498.16|494.16|498.17|494.17|498.18|494.18|498.12|494.12|7
1611185010000|2021-01-20 23:23:30|498.18|494.18|498.18|494.18|498.2|494.2|498.17|494.17|11
1611185020000|2021-01-20 23:23:40|498.17|494.17|498.18|494.18|498.18|494.18|498.16|494.16|11
1611185030000|2021-01-20 23:23:50|498.16|494.16|498.22|494.22|498.22|494.22|498.16|494.16|10
1611185040000|2021-01-20 23:24:00|498.25|494.25|498.26|494.26|498.26|494.26|498.24|494.24|6
1611185050000|2021-01-20 23:24:10|498.23|494.23|498.24|494.24|498.24|494.24|498.19|494.19|11
1611185060000|2021-01-20 23:24:20|498.23|494.23|498.24|494.24|498.24|494.24|498.22|494.22|6
1611185070000|2021-01-20 23:24:30|498.25|494.25|498.25|494.25|498.25|494.25|498.24|494.24|3
1611185080000|2021-01-20 23:24:40|498.26|494.26|498.39|494.39|498.39|494.39|498.26|494.26|5
1611185090000|2021-01-20 23:24:50|498.37|494.37|498.33|494.33|498.37|494.37|498.26|494.26|22
1611185100000|2021-01-20 23:25:00|498.3|494.3|498.3|494.3|498.34|494.34|498.29|494.29|8
1611185110000|2021-01-20 23:25:10|498.31|494.31|498.61|494.61|498.61|494.61|498.31|494.31|22
1611185120000|2021-01-20 23:25:20|498.62|494.62|498.67|494.67|498.71|494.71|498.62|494.62|22
1611185130000|2021-01-20 23:25:30|498.66|494.66|498.85|494.85|498.85|494.85|498.62|494.62|17
1611185140000|2021-01-20 23:25:40|498.83|494.83|498.78|494.78|498.84|494.84|498.78|494.78|12
1611185150000|2021-01-20 23:25:50|498.77|494.77|498.81|494.81|498.83|494.83|498.77|494.77|11
1611185160000|2021-01-20 23:26:00|498.87|494.87|499.42|495.42|499.44|495.44|498.87|494.87|26
1611185170000|2021-01-20 23:26:10|499.4|495.4|499.41|495.41|499.41|495.41|499.24|495.24|19
1611185180000|2021-01-20 23:26:20|499.38|495.38|499.1|495.1|499.38|495.38|499.04|495.04|23
1611185190000|2021-01-20 23:26:30|499.11|495.11|499.35|495.35|499.38|495.38|499.05|495.05|19
1611185200000|2021-01-20 23:26:40|499.36|495.36|499.45|495.45|499.47|495.47|499.36|495.36|10
1611185210000|2021-01-20 23:26:50|499.47|495.47|499.34|495.34|499.47|495.47|499.26|495.26|19
1611185220000|2021-01-20 23:27:00|499.33|495.33|499.11|495.11|499.33|495.33|499.07|495.07|23
1611185230000|2021-01-20 23:27:10|499.1|495.1|498.92|494.92|499.13|495.13|498.92|494.92|17
1611185240000|2021-01-20 23:27:20|498.91|494.91|499.13|495.13|499.13|495.13|498.87|494.87|25
1611185250000|2021-01-20 23:27:30|499.15|495.15|499.46|495.46|499.46|495.46|499.15|495.15|20
1611185260000|2021-01-20 23:27:40|499.47|495.47|499.52|495.52|499.52|495.52|499.46|495.46|17
1611185270000|2021-01-20 23:27:50|499.53|495.53|499.54|495.54|499.59|495.59|499.51|495.51|22
1611185280000|2021-01-20 23:28:00|499.53|495.53|499.6|495.6|499.6|495.6|499.52|495.52|20
1611185290000|2021-01-20 23:28:10|499.61|495.61|499.22|495.22|499.61|495.61|499.22|495.22|14
1611185300000|2021-01-20 23:28:20|499.2|495.2|498.26|494.26|499.21|495.21|498.19|494.19|28
1611185310000|2021-01-20 23:28:30|498.27|494.27|498.79|494.79|498.79|494.79|498.26|494.26|27
1611185320000|2021-01-20 23:28:40|498.8|494.8|499.2|495.2|499.38|495.38|498.8|494.8|22
1611185330000|2021-01-20 23:28:50|499.22|495.22|499.26|495.26|499.3|495.3|499.15|495.15|24
1611185340000|2021-01-20 23:29:00|499.27|495.27|499.18|495.18|499.29|495.29|499.16|495.16|12
1611185350000|2021-01-20 23:29:10|499.21|495.21|499.24|495.24|499.27|495.27|499.21|495.21|13
1611185360000|2021-01-20 23:29:20|499.25|495.25|499.25|495.25|499.34|495.34|499.22|495.22|19
1611185370000|2021-01-20 23:29:30|499.28|495.28|499.29|495.29|499.45|495.45|499.28|495.28|16
1611185380000|2021-01-20 23:29:40|499.3|495.3|499.48|495.48|499.49|495.49|499.3|495.3|11
1611185390000|2021-01-20 23:29:50|499.49|495.49|499.15|495.15|499.49|495.49|499.15|495.15|22
1611185400000|2021-01-20 23:30:00|499.14|495.14|498.89|494.89|499.14|495.14|498.63|494.63|27
1611185410000|2021-01-20 23:30:10|498.88|494.88|498.77|494.77|498.9|494.9|498.76|494.76|22
1611185420000|2021-01-20 23:30:20|498.81|494.81|498.89|494.89|498.92|494.92|498.71|494.71|23
1611185430000|2021-01-20 23:30:30|498.88|494.88|498.65|494.65|498.88|494.88|498.64|494.64|15
1611185440000|2021-01-20 23:30:40|498.66|494.66|498.58|494.58|498.69|494.69|498.57|494.57|9
1611185450000|2021-01-20 23:30:50|498.57|494.57|498.46|494.46|498.59|494.59|498.45|494.45|15
1611185460000|2021-01-20 23:31:00|498.45|494.45|498.08|494.08|498.45|494.45|498.05|494.05|20
1611185470000|2021-01-20 23:31:10|498.06|494.06|498.39|494.39|498.46|494.46|498.06|494.06|24
1611185480000|2021-01-20 23:31:20|498.5|494.5|498.39|494.39|498.5|494.5|498.33|494.33|22
1611185490000|2021-01-20 23:31:30|498.36|494.36|498.65|494.65|498.66|494.66|498.28|494.28|21
1611185500000|2021-01-20 23:31:40|498.69|494.69|498.64|494.64|498.75|494.75|498.6|494.6|26
1611185510000|2021-01-20 23:31:50|498.62|494.62|498.34|494.34|498.65|494.65|498.33|494.33|23
1611185520000|2021-01-20 23:32:00|498.35|494.35|498.4|494.4|498.44|494.44|498.31|494.31|24
1611185530000|2021-01-20 23:32:10|498.39|494.39|498.47|494.47|498.49|494.49|498.34|494.34|23
1611185540000|2021-01-20 23:32:20|498.48|494.48|498.55|494.55|498.55|494.55|498.43|494.43|30
1611185550000|2021-01-20 23:32:30|498.56|494.56|498.73|494.73|498.73|494.73|498.48|494.48|26
1611185560000|2021-01-20 23:32:40|498.63|494.63|499.25|495.25|499.28|495.28|498.63|494.63|23
1611185570000|2021-01-20 23:32:50|499.33|495.33|499.23|495.23|499.37|495.37|498.94|494.94|27
1611185580000|2021-01-20 23:33:00|499.22|495.22|499.11|495.11|499.23|495.23|499.05|495.05|22
1611185590000|2021-01-20 23:33:10|499.19|495.19|499|495|499.2|495.2|498.93|494.93|34
1611185600000|2021-01-20 23:33:20|499.03|495.03|499.19|495.19|499.19|495.19|499.03|495.03|15
1611185610000|2021-01-20 23:33:30|499.17|495.17|499.21|495.21|499.25|495.25|499.17|495.17|19
1611185620000|2021-01-20 23:33:40|499.23|495.23|499.22|495.22|499.28|495.28|499.21|495.21|20
1611185630000|2021-01-20 23:33:50|499.21|495.21|499.31|495.31|499.33|495.33|499.19|495.19|16
1611185640000|2021-01-20 23:34:00|499.25|495.25|499.21|495.21|499.25|495.25|498.89|494.89|24
1611185650000|2021-01-20 23:34:10|499.22|495.22|499.22|495.22|499.24|495.24|499.09|495.09|28
1611185660000|2021-01-20 23:34:20|499.23|495.23|499.34|495.34|499.39|495.39|499.1|495.1|27
1611185670000|2021-01-20 23:34:30|499.36|495.36|499.28|495.28|499.4|495.4|499.27|495.27|23
1611185680000|2021-01-20 23:34:40|499.29|495.29|499.41|495.41|499.44|495.44|499.29|495.29|14
1611185690000|2021-01-20 23:34:50|499.39|495.39|499.68|495.68|499.68|495.68|499.39|495.39|17
1611185700000|2021-01-20 23:35:00|499.66|495.66|499.65|495.65|499.88|495.88|499.59|495.59|25
1611185710000|2021-01-20 23:35:10|499.59|495.59|499.6|495.6|499.84|495.84|499.59|495.59|19
1611185720000|2021-01-20 23:35:20|499.64|495.64|500.06|496.06|500.09|496.09|499.64|495.64|12
1611185730000|2021-01-20 23:35:30|500.04|496.04|500.02|496.02|500.05|496.05|499.98|495.98|15
1611185740000|2021-01-20 23:35:40|500.03|496.03|499.85|495.85|500.03|496.03|499.76|495.76|29
1611185750000|2021-01-20 23:35:50|499.84|495.84|499.85|495.85|499.87|495.87|499.84|495.84|9
1611185760000|2021-01-20 23:36:00|499.8|495.8|499.49|495.49|499.8|495.8|499.4|495.4|19
1611185770000|2021-01-20 23:36:10|499.5|495.5|499.5|495.5|499.5|495.5|499.45|495.45|8
1611185780000|2021-01-20 23:36:20|499.49|495.49|499.5|495.5|499.5|495.5|499.49|495.49|2
1611185790000|2021-01-20 23:36:30|499.53|495.53|499.65|495.65|499.75|495.75|499.53|495.53|18
1611185800000|2021-01-20 23:36:40|499.6|495.6|499.83|495.83|499.83|495.83|499.6|495.6|13
1611185810000|2021-01-20 23:36:50|499.86|495.86|499.85|495.85|499.9|495.9|499.83|495.83|13
1611185820000|2021-01-20 23:37:00|499.86|495.86|499.87|495.87|499.87|495.87|499.77|495.77|21
1611185830000|2021-01-20 23:37:10|499.88|495.88|499.88|495.88|499.93|495.93|499.85|495.85|16
1611185840000|2021-01-20 23:37:20|499.82|495.82|499.93|495.93|499.96|495.96|499.82|495.82|10
1611185850000|2021-01-20 23:37:30|499.89|495.89|499.62|495.62|499.93|495.93|499.59|495.59|16
1611185860000|2021-01-20 23:37:40|499.61|495.61|499.6|495.6|499.65|495.65|499.58|495.58|13
1611185870000|2021-01-20 23:37:50|499.59|495.59|499.59|495.59|499.64|495.64|499.58|495.58|12
1611185880000|2021-01-20 23:38:00|499.61|495.61|499.81|495.81|499.82|495.82|499.59|495.59|24
1611185890000|2021-01-20 23:38:10|499.8|495.8|499.73|495.73|499.83|495.83|499.69|495.69|23
1611185900000|2021-01-20 23:38:20|499.74|495.74|499.86|495.86|499.91|495.91|499.69|495.69|20
1611185910000|2021-01-20 23:38:30|499.88|495.88|499.92|495.92|499.92|495.92|499.88|495.88|5
1611185920000|2021-01-20 23:38:40|499.93|495.93|499.94|495.94|499.94|495.94|499.93|495.93|2
1611185930000|2021-01-20 23:38:50|499.93|495.93|500|496|500|496|499.92|495.92|7
1611185940000|2021-01-20 23:39:00|499.99|495.99|499.82|495.82|500|496|499.82|495.82|17
1611185950000|2021-01-20 23:39:10|499.8|495.8|499.9|495.9|499.97|495.97|499.77|495.77|25
1611185960000|2021-01-20 23:39:20|499.88|495.88|499.92|495.92|499.94|495.94|499.88|495.88|15
1611185970000|2021-01-20 23:39:30|499.94|495.94|499.94|495.94|499.97|495.97|499.93|495.93|8
1611185980000|2021-01-20 23:39:40|499.96|495.96|499.66|495.66|499.96|495.96|499.63|495.63|12
1611185990000|2021-01-20 23:39:50|499.65|495.65|499.37|495.37|499.65|495.65|499.34|495.34|10
1611186000000|2021-01-20 23:40:00|499.42|495.42|499.4|495.4|499.53|495.53|499.39|495.39|15
1611186010000|2021-01-20 23:40:10|499.39|495.39|499.15|495.15|499.39|495.39|499.14|495.14|9
1611186020000|2021-01-20 23:40:20|499.18|495.18|499.39|495.39|499.5|495.5|499.18|495.18|26
1611186030000|2021-01-20 23:40:30|499.4|495.4|499.4|495.4|499.4|495.4|499.28|495.28|15
1611186040000|2021-01-20 23:40:40|499.39|495.39|499.39|495.39|499.39|495.39|499.38|495.38|3
1611186050000|2021-01-20 23:40:50|499.37|495.37|499.34|495.34|499.38|495.38|499.3|495.3|11
1611186060000|2021-01-20 23:41:00|499.33|495.33|499.28|495.28|499.37|495.37|499.26|495.26|11
1611186070000|2021-01-20 23:41:10|499.29|495.29|499.31|495.31|499.31|495.31|499.29|495.29|3
1611186080000|2021-01-20 23:41:20|499.32|495.32|499.3|495.3|499.33|495.33|499.3|495.3|5
1611186090000|2021-01-20 23:41:30|499.31|495.31|499.26|495.26|499.32|495.32|499.23|495.23|13
1611186100000|2021-01-20 23:41:40|499.25|495.25|499.21|495.21|499.27|495.27|499.2|495.2|7
1611186110000|2021-01-20 23:41:50|499.23|495.23|499.27|495.27|499.28|495.28|499.22|495.22|10
1611186120000|2021-01-20 23:42:00|499.26|495.26|499.42|495.42|499.42|495.42|499.22|495.22|17
1611186130000|2021-01-20 23:42:10|499.43|495.43|499.49|495.49|499.55|495.55|499.43|495.43|11
1611186140000|2021-01-20 23:42:20|499.48|495.48|499.54|495.54|499.54|495.54|499.45|495.45|16
1611186150000|2021-01-20 23:42:30|499.53|495.53|499.68|495.68|499.68|495.68|499.53|495.53|12
1611186160000|2021-01-20 23:42:40|499.7|495.7|499.69|495.69|499.7|495.7|499.69|495.69|6
1611186170000|2021-01-20 23:42:50|499.7|495.7|499.52|495.52|499.7|495.7|499.52|495.52|11
1611186180000|2021-01-20 23:43:00|499.51|495.51|499.67|495.67|499.67|495.67|499.38|495.38|22
1611186190000|2021-01-20 23:43:10|499.68|495.68|499.41|495.41|499.68|495.68|499.41|495.41|17
1611186200000|2021-01-20 23:43:20|499.42|495.42|499.5|495.5|499.55|495.55|499.42|495.42|22
1611186210000|2021-01-20 23:43:30|499.51|495.51|499.51|495.51|499.56|495.56|499.48|495.48|12
1611186220000|2021-01-20 23:43:40|499.53|495.53|499.79|495.79|499.79|495.79|499.52|495.52|17
1611186230000|2021-01-20 23:43:50|499.82|495.82|499.96|495.96|500|496|499.82|495.82|21
1611186240000|2021-01-20 23:44:00|499.95|495.95|499.84|495.84|499.95|495.95|499.75|495.75|31
1611186250000|2021-01-20 23:44:10|499.87|495.87|500.01|496.01|500.04|496.04|499.81|495.81|14
1611186260000|2021-01-20 23:44:20|500.02|496.02|500.07|496.07|500.07|496.07|500.01|496.01|22
1611186270000|2021-01-20 23:44:30|500.08|496.08|500.15|496.15|500.18|496.18|500.07|496.07|18
1611186280000|2021-01-20 23:44:40|500.13|496.13|500.31|496.31|500.31|496.31|500.12|496.12|10
1611186290000|2021-01-20 23:44:50|500.33|496.33|500.42|496.42|500.44|496.44|500.3|496.3|10
1611186300000|2021-01-20 23:45:00|500.41|496.41|500.41|496.41|500.41|496.41|500.22|496.22|20
1611186310000|2021-01-20 23:45:10|500.38|496.38|500.35|496.35|500.38|496.38|500.29|496.29|10
1611186320000|2021-01-20 23:45:20|500.34|496.34|500.42|496.42|500.45|496.45|500.33|496.33|16
1611186330000|2021-01-20 23:45:30|500.43|496.43|500.06|496.06|500.43|496.43|500.06|496.06|13
1611186340000|2021-01-20 23:45:40|500.05|496.05|500.17|496.17|500.21|496.21|500.05|496.05|12
1611186350000|2021-01-20 23:45:50|500.18|496.18|500.22|496.22|500.23|496.23|500.09|496.09|19
1611186360000|2021-01-20 23:46:00|500.21|496.21|500.37|496.37|500.43|496.43|500.21|496.21|20
1611186370000|2021-01-20 23:46:10|500.32|496.32|500.3|496.3|500.43|496.43|500.2|496.2|27
1611186380000|2021-01-20 23:46:20|500.27|496.27|500.27|496.27|500.38|496.38|500.25|496.25|16
1611186390000|2021-01-20 23:46:30|500.26|496.26|500.22|496.22|500.26|496.26|500.14|496.14|24
1611186400000|2021-01-20 23:46:40|500.32|496.32|500.34|496.34|500.35|496.35|500.21|496.21|21
1611186410000|2021-01-20 23:46:50|500.35|496.35|500.45|496.45|500.47|496.47|500.33|496.33|12
1611186420000|2021-01-20 23:47:00|500.46|496.46|500.36|496.36|500.46|496.46|500.35|496.35|21
1611186430000|2021-01-20 23:47:10|500.35|496.35|500.36|496.36|500.44|496.44|500.35|496.35|19
1611186440000|2021-01-20 23:47:20|500.33|496.33|500.43|496.43|500.44|496.44|500.24|496.24|25
1611186450000|2021-01-20 23:47:30|500.44|496.44|500.59|496.59|500.66|496.66|500.44|496.44|27
1611186460000|2021-01-20 23:47:40|500.56|496.56|500.74|496.74|500.76|496.76|500.56|496.56|9
1611186470000|2021-01-20 23:47:50|500.68|496.68|500.73|496.73|500.73|496.73|500.65|496.65|7
1611186480000|2021-01-20 23:48:00|500.72|496.72|500.58|496.58|500.72|496.72|500.58|496.58|9
1611186490000|2021-01-20 23:48:10|500.61|496.61|500.52|496.52|500.62|496.62|500.49|496.49|22
1611186500000|2021-01-20 23:48:20|500.56|496.56|500.45|496.45|500.59|496.59|500.44|496.44|23
1611186510000|2021-01-20 23:48:30|500.46|496.46|500.66|496.66|500.71|496.71|500.46|496.46|23
1611186520000|2021-01-20 23:48:40|500.67|496.67|500.78|496.78|500.82|496.82|500.55|496.55|24
1611186530000|2021-01-20 23:48:50|500.8|496.8|500.83|496.83|500.91|496.91|500.75|496.75|28
1611186540000|2021-01-20 23:49:00|500.82|496.82|500.93|496.93|500.94|496.94|500.8|496.8|20
1611186550000|2021-01-20 23:49:10|500.88|496.88|500.85|496.85|500.94|496.94|500.83|496.83|23
1611186560000|2021-01-20 23:49:20|500.83|496.83|500.96|496.96|501.02|497.02|500.83|496.83|25
1611186570000|2021-01-20 23:49:30|500.95|496.95|500.9|496.9|501.05|497.05|500.81|496.81|16
1611186580000|2021-01-20 23:49:40|500.91|496.91|500.96|496.96|501.08|497.08|500.79|496.79|20
1611186590000|2021-01-20 23:49:50|500.99|496.99|501.02|497.02|501.19|497.19|500.91|496.91|23
1611186600000|2021-01-20 23:50:00|501.03|497.03|501.04|497.04|501.06|497.06|500.98|496.98|20
1611186610000|2021-01-20 23:50:10|501.05|497.05|500.53|496.53|501.05|497.05|500.53|496.53|26
1611186620000|2021-01-20 23:50:20|500.51|496.51|500.71|496.71|500.71|496.71|500.5|496.5|23
1611186630000|2021-01-20 23:50:30|500.72|496.72|500.61|496.61|500.76|496.76|500.57|496.57|25
1611186640000|2021-01-20 23:50:40|500.63|496.63|500.6|496.6|500.76|496.76|500.54|496.54|25
1611186650000|2021-01-20 23:50:50|500.58|496.58|500.69|496.69|500.72|496.72|500.58|496.58|17
1611186660000|2021-01-20 23:51:00|500.71|496.71|500.49|496.49|500.71|496.71|500.43|496.43|25
1611186670000|2021-01-20 23:51:10|500.47|496.47|500.71|496.71|500.71|496.71|500.46|496.46|28
1611186680000|2021-01-20 23:51:20|500.7|496.7|500.74|496.74|500.75|496.75|500.63|496.63|18
1611186690000|2021-01-20 23:51:30|500.73|496.73|500.61|496.61|500.75|496.75|500.53|496.53|15
1611186700000|2021-01-20 23:51:40|500.62|496.62|500.65|496.65|500.7|496.7|500.62|496.62|15
1611186710000|2021-01-20 23:51:50|500.64|496.64|500.65|496.65|500.65|496.65|500.63|496.63|4
1611186720000|2021-01-20 23:52:00|500.66|496.66|500.84|496.84|500.84|496.84|500.66|496.66|12
1611186730000|2021-01-20 23:52:10|500.85|496.85|501.1|497.1|501.13|497.13|500.81|496.81|17
1611186740000|2021-01-20 23:52:20|501.11|497.11|501.11|497.11|501.14|497.14|501.1|497.1|17
1611186750000|2021-01-20 23:52:30|501.08|497.08|501.15|497.15|501.17|497.17|501.07|497.07|15
1611186760000|2021-01-20 23:52:40|501.14|497.14|501.16|497.16|501.18|497.18|501.11|497.11|25
1611186770000|2021-01-20 23:52:50|501.13|497.13|501.13|497.13|501.13|497.13|501.08|497.08|10
1611186780000|2021-01-20 23:53:00|501.12|497.12|501.33|497.33|501.33|497.33|501.12|497.12|22
1611186790000|2021-01-20 23:53:10|501.32|497.32|501.41|497.41|501.43|497.43|501.29|497.29|18
1611186800000|2021-01-20 23:53:20|501.36|497.36|501.36|497.36|501.44|497.44|501.22|497.22|25
1611186810000|2021-01-20 23:53:30|501.37|497.37|501.39|497.39|501.42|497.42|501.34|497.34|19
1611186820000|2021-01-20 23:53:40|501.4|497.4|501.44|497.44|501.44|497.44|501.25|497.25|24
1611186830000|2021-01-20 23:53:50|501.43|497.43|501.51|497.51|501.51|497.51|501.43|497.43|9
1611186840000|2021-01-20 23:54:00|501.5|497.5|501.5|497.5|501.52|497.52|501.5|497.5|7
1611186850000|2021-01-20 23:54:10|501.47|497.47|501.52|497.52|501.52|497.52|501.44|497.44|23
1611186860000|2021-01-20 23:54:20|501.51|497.51|501.62|497.62|501.67|497.67|501.49|497.49|16
1611186870000|2021-01-20 23:54:30|501.64|497.64|501.63|497.63|501.64|497.64|501.61|497.61|15
1611186880000|2021-01-20 23:54:40|501.64|497.64|501.57|497.57|501.67|497.67|501.57|497.57|18
1611186890000|2021-01-20 23:54:50|501.58|497.58|501.53|497.53|501.62|497.62|501.53|497.53|11
1611186900000|2021-01-20 23:55:00|501.54|497.54|501.59|497.59|501.65|497.65|501.54|497.54|20
1611186910000|2021-01-20 23:55:10|501.62|497.62|501.51|497.51|501.65|497.65|501.43|497.43|18
1611186920000|2021-01-20 23:55:20|501.5|497.5|501.33|497.33|501.5|497.5|501.21|497.21|15
1611186930000|2021-01-20 23:55:30|501.32|497.32|501.31|497.31|501.36|497.36|501.3|497.3|21
1611186940000|2021-01-20 23:55:40|501.33|497.33|501.32|497.32|501.36|497.36|501.25|497.25|13
1611186950000|2021-01-20 23:55:50|501.3|497.3|501.39|497.39|501.42|497.42|501.3|497.3|19
1611186960000|2021-01-20 23:56:00|501.4|497.4|501.39|497.39|501.41|497.41|501.38|497.38|11
1611186970000|2021-01-20 23:56:10|501.4|497.4|501.39|497.39|501.42|497.42|501.36|497.36|29
1611186980000|2021-01-20 23:56:20|501.37|497.37|501.38|497.38|501.39|497.39|501.34|497.34|9
1611186990000|2021-01-20 23:56:30|501.35|497.35|501.5|497.5|501.56|497.56|501.28|497.28|22
1611187000000|2021-01-20 23:56:40|501.59|497.59|501.35|497.35|501.6|497.6|501.35|497.35|21
1611187010000|2021-01-20 23:56:50|501.37|497.37|501.47|497.47|501.51|497.51|501.37|497.37|12
1611187020000|2021-01-20 23:57:00|501.46|497.46|501.47|497.47|501.47|497.47|501.45|497.45|12
1611187030000|2021-01-20 23:57:10|501.45|497.45|501.33|497.33|501.46|497.46|501.33|497.33|14
1611187040000|2021-01-20 23:57:20|501.35|497.35|501.11|497.11|501.35|497.35|500.96|496.96|24
1611187050000|2021-01-20 23:57:30|501.13|497.13|500.99|496.99|501.14|497.14|500.98|496.98|15
1611187060000|2021-01-20 23:57:40|501|497|501.01|497.01|501.03|497.03|501|497|9
1611187070000|2021-01-20 23:57:50|501.02|497.02|501|497|501.03|497.03|501|497|5
1611187080000|2021-01-20 23:58:00|500.99|496.99|500.25|496.25|501|497|500.25|496.25|29
1611187090000|2021-01-20 23:58:10|500.17|496.17|500.19|496.19|500.29|496.29|499.87|495.87|29
1611187100000|2021-01-20 23:58:20|500.18|496.18|499.67|495.67|500.18|496.18|499.67|495.67|29
1611187110000|2021-01-20 23:58:30|499.69|495.69|499.47|495.47|499.73|495.73|499.46|495.46|25
1611187120000|2021-01-20 23:58:40|499.35|495.35|499.63|495.63|499.69|495.69|499.35|495.35|30
1611187130000|2021-01-20 23:58:50|499.6|495.6|499.46|495.46|499.77|495.77|499.44|495.44|15
1611187140000|2021-01-20 23:59:00|499.45|495.45|499.52|495.52|499.59|495.59|499.43|495.43|16
1611187150000|2021-01-20 23:59:10|499.71|495.71|499.31|495.31|499.84|495.84|499.31|495.31|29
1611187160000|2021-01-20 23:59:20|499.37|495.37|499.59|495.59|499.62|495.62|499.37|495.37|20
1611187170000|2021-01-20 23:59:30|499.6|495.6|499.46|495.46|499.62|495.62|499.45|495.45|18
1611187180000|2021-01-20 23:59:40|499.43|495.43|499.45|495.45|499.56|495.56|499.4|495.4|19
1611187190000|2021-01-20 23:59:50|499.46|495.46|499.47|495.47|499.48|495.48|499.36|495.36|27
1611187200000|2021-01-21 00:00:00|499.46|495.46|499.58|495.58|499.72|495.72|499.45|495.45|27
1611187210000|2021-01-21 00:00:10|499.53|495.53|499.54|495.54|499.56|495.56|499.46|495.46|22
1611187220000|2021-01-21 00:00:20|499.53|495.53|499.79|495.79|499.79|495.79|499.51|495.51|21
1611187230000|2021-01-21 00:00:30|499.78|495.78|499.99|495.99|500.16|496.16|499.78|495.78|22
1611187240000|2021-01-21 00:00:40|500|496|500.15|496.15|500.17|496.17|499.98|495.98|15
1611187250000|2021-01-21 00:00:50|500.14|496.14|500.62|496.62|500.65|496.65|500.14|496.14|23
1611187260000|2021-01-21 00:01:00|500.65|496.65|500.99|496.99|500.99|496.99|500.62|496.62|23
1611187270000|2021-01-21 00:01:10|501.01|497.01|501.19|497.19|501.22|497.22|501|497|29
1611187280000|2021-01-21 00:01:20|501.21|497.21|501.16|497.16|501.21|497.21|501.12|497.12|8
1611187290000|2021-01-21 00:01:30|501.17|497.17|501.38|497.38|501.39|497.39|501.02|497.02|18
1611187300000|2021-01-21 00:01:40|501.39|497.39|501.38|497.38|501.4|497.4|501.35|497.35|10
1611187310000|2021-01-21 00:01:50|501.36|497.36|501.08|497.08|501.38|497.38|500.99|496.99|20
1611187320000|2021-01-21 00:02:00|501.03|497.03|500.92|496.92|501.11|497.11|500.92|496.92|27
1611187330000|2021-01-21 00:02:10|500.93|496.93|500.81|496.81|501|497|500.77|496.77|24
1611187340000|2021-01-21 00:02:20|500.78|496.78|500.41|496.41|500.87|496.87|500.41|496.41|19
1611187350000|2021-01-21 00:02:30|500.42|496.42|500.1|496.1|500.63|496.63|500.1|496.1|35
1611187360000|2021-01-21 00:02:40|500.07|496.07|500.04|496.04|500.13|496.13|499.86|495.86|33
1611187370000|2021-01-21 00:02:50|499.99|495.99|500|496|500.04|496.04|499.95|495.95|24
1611187380000|2021-01-21 00:03:00|500.01|496.01|500.23|496.23|500.23|496.23|499.93|495.93|27
1611187390000|2021-01-21 00:03:10|500.22|496.22|500.03|496.03|500.25|496.25|500.01|496.01|13
1611187400000|2021-01-21 00:03:20|500.04|496.04|500.06|496.06|500.09|496.09|500.04|496.04|13
1611187410000|2021-01-21 00:03:30|500.07|496.07|499.78|495.78|500.08|496.08|499.74|495.74|25
1611187420000|2021-01-21 00:03:40|499.79|495.79|500.02|496.02|500.02|496.02|499.77|495.77|26
1611187430000|2021-01-21 00:03:50|500.01|496.01|499.82|495.82|500.03|496.03|499.76|495.76|25
1611187440000|2021-01-21 00:04:00|499.81|495.81|499.54|495.54|499.81|495.81|499.52|495.52|18
1611187450000|2021-01-21 00:04:10|499.52|495.52|499.18|495.18|499.52|495.52|498.94|494.94|27
1611187460000|2021-01-21 00:04:20|499.2|495.2|498.68|494.68|499.28|495.28|498.68|494.68|29
1611187470000|2021-01-21 00:04:30|498.66|494.66|498.51|494.51|498.68|494.68|498.51|494.51|22
1611187480000|2021-01-21 00:04:40|498.47|494.47|498.31|494.31|498.48|494.48|498.31|494.31|23
1611187490000|2021-01-21 00:04:50|498.27|494.27|498.13|494.13|498.27|494.27|498.13|494.13|18
1611187500000|2021-01-21 00:05:00|498.07|494.07|498.25|494.25|498.37|494.37|497.99|493.99|25
1611187510000|2021-01-21 00:05:10|498.21|494.21|498.04|494.04|498.26|494.26|497.94|493.94|30
1611187520000|2021-01-21 00:05:20|498.03|494.03|497.38|493.38|498.03|494.03|497.38|493.38|23
1611187530000|2021-01-21 00:05:30|497.36|493.36|496.82|492.82|497.36|493.36|496.82|492.82|19
1611187540000|2021-01-21 00:05:40|496.78|492.78|496.83|492.83|496.92|492.92|496.76|492.76|25
1611187550000|2021-01-21 00:05:50|496.84|492.84|496.5|492.5|496.84|492.84|496.5|492.5|22
1611187560000|2021-01-21 00:06:00|496.51|492.51|497.03|493.03|497.14|493.14|496.36|492.36|29
1611187570000|2021-01-21 00:06:10|497|493|497.4|493.4|497.51|493.51|496.8|492.8|34
1611187580000|2021-01-21 00:06:20|497.41|493.41|497.36|493.36|497.42|493.42|497.28|493.28|23
1611187590000|2021-01-21 00:06:30|497.39|493.39|497.34|493.34|497.61|493.61|497.34|493.34|29
1611187600000|2021-01-21 00:06:40|497.33|493.33|497.48|493.48|497.6|493.6|497.33|493.33|22
1611187610000|2021-01-21 00:06:50|497.5|493.5|497.32|493.32|497.5|493.5|497.32|493.32|9
1611187620000|2021-01-21 00:07:00|497.34|493.34|497.4|493.4|497.47|493.47|497.34|493.34|11
1611187630000|2021-01-21 00:07:10|497.39|493.39|497.04|493.04|497.39|493.39|497.04|493.04|24
1611187640000|2021-01-21 00:07:20|497.03|493.03|497.07|493.07|497.15|493.15|497.01|493.01|22
1611187650000|2021-01-21 00:07:30|497.06|493.06|497.23|493.23|497.58|493.58|497.06|493.06|29
1611187660000|2021-01-21 00:07:40|497.22|493.22|497.16|493.16|497.28|493.28|497.12|493.12|16
1611187670000|2021-01-21 00:07:50|497.17|493.17|497.16|493.16|497.17|493.17|497.13|493.13|8
1611187680000|2021-01-21 00:08:00|497.15|493.15|497.11|493.11|497.16|493.16|497.09|493.09|23
1611187690000|2021-01-21 00:08:10|497.1|493.1|497.02|493.02|497.14|493.14|497.02|493.02|17
1611187700000|2021-01-21 00:08:20|497|493|497.05|493.05|497.06|493.06|497|493|15
1611187710000|2021-01-21 00:08:30|497.07|493.07|496.99|492.99|497.09|493.09|496.99|492.99|14
1611187720000|2021-01-21 00:08:40|496.97|492.97|496.69|492.69|496.97|492.97|496.69|492.69|19
1611187730000|2021-01-21 00:08:50|496.68|492.68|496.68|492.68|496.72|492.72|496.66|492.66|16
1611187740000|2021-01-21 00:09:00|496.66|492.66|496.6|492.6|496.85|492.85|496.6|492.6|31
1611187750000|2021-01-21 00:09:10|496.51|492.51|496.18|492.18|496.55|492.55|496.18|492.18|17
1611187760000|2021-01-21 00:09:20|496.1|492.1|496.18|492.18|496.24|492.24|496.09|492.09|9
1611187770000|2021-01-21 00:09:30|496.17|492.17|496.26|492.26|496.33|492.33|496.13|492.13|21
1611187780000|2021-01-21 00:09:40|496.29|492.29|496.21|492.21|496.29|492.29|496.21|492.21|7
1611187790000|2021-01-21 00:09:50|496.2|492.2|496.01|492.01|496.26|492.26|496.01|492.01|9
1611187800000|2021-01-21 00:10:00|496.02|492.02|496.6|492.6|496.63|492.63|496.02|492.02|26
1611187810000|2021-01-21 00:10:10|496.61|492.61|496.53|492.53|496.61|492.61|496.49|492.49|12
1611187820000|2021-01-21 00:10:20|496.49|492.49|496.46|492.46|496.55|492.55|496.42|492.42|12
1611187830000|2021-01-21 00:10:30|496.45|492.45|496.2|492.2|496.45|492.45|496.2|492.2|18
1611187840000|2021-01-21 00:10:40|496.21|492.21|496.16|492.16|496.26|492.26|496.15|492.15|20
1611187850000|2021-01-21 00:10:50|496.18|492.18|496.16|492.16|496.18|492.18|496.16|492.16|8
1611187860000|2021-01-21 00:11:00|496.17|492.17|496.17|492.17|496.19|492.19|496.15|492.15|11
1611187870000|2021-01-21 00:11:10|496.18|492.18|496.35|492.35|496.42|492.42|496.13|492.13|20
1611187880000|2021-01-21 00:11:20|496.34|492.34|496.27|492.27|496.38|492.38|496.23|492.23|12
1611187890000|2021-01-21 00:11:30|496.28|492.28|496.2|492.2|496.28|492.28|496.06|492.06|23
1611187900000|2021-01-21 00:11:40|496.17|492.17|496.3|492.3|496.38|492.38|496.17|492.17|17
1611187910000|2021-01-21 00:11:50|496.31|492.31|496.43|492.43|496.43|492.43|496.25|492.25|19
1611187920000|2021-01-21 00:12:00|496.42|492.42|496.38|492.38|496.42|492.42|496.38|492.38|11
1611187930000|2021-01-21 00:12:10|496.36|492.36|496.77|492.77|496.8|492.8|496.34|492.34|20
1611187940000|2021-01-21 00:12:20|496.79|492.79|497.11|493.11|497.27|493.27|496.79|492.79|25
1611187950000|2021-01-21 00:12:30|496.95|492.95|497.1|493.1|497.17|493.17|496.95|492.95|12
1611187960000|2021-01-21 00:12:40|497.07|493.07|497.08|493.08|497.14|493.14|497.04|493.04|24
1611187970000|2021-01-21 00:12:50|497.1|493.1|497.14|493.14|497.26|493.26|497.04|493.04|20
1611187980000|2021-01-21 00:13:00|497.13|493.13|497.03|493.03|497.19|493.19|496.94|492.94|17
1611187990000|2021-01-21 00:13:10|497.04|493.04|497.01|493.01|497.05|493.05|497|493|15
1611188000000|2021-01-21 00:13:20|497.02|493.02|496.93|492.93|497.02|493.02|496.93|492.93|10
1611188010000|2021-01-21 00:13:30|496.87|492.87|496.86|492.86|496.93|492.93|496.77|492.77|15
1611188020000|2021-01-21 00:13:40|496.87|492.87|496.71|492.71|496.88|492.88|496.67|492.67|11
1611188030000|2021-01-21 00:13:50|496.7|492.7|496.46|492.46|496.7|492.7|496.46|492.46|23
1611188040000|2021-01-21 00:14:00|496.47|492.47|496.16|492.16|496.48|492.48|496.15|492.15|20
1611188050000|2021-01-21 00:14:10|496.11|492.11|496.1|492.1|496.12|492.12|496.07|492.07|16
1611188060000|2021-01-21 00:14:20|496.07|492.07|496.41|492.41|496.41|492.41|496.01|492.01|23
1611188070000|2021-01-21 00:14:30|496.4|492.4|496.29|492.29|496.4|492.4|496.28|492.28|13
1611188080000|2021-01-21 00:14:40|496.3|492.3|496.19|492.19|496.3|492.3|496.19|492.19|2
1611188090000|2021-01-21 00:14:50|496.22|492.22|496.14|492.14|496.26|492.26|496.14|492.14|9
1611188100000|2021-01-21 00:15:00|496.13|492.13|496.16|492.16|496.19|492.19|496.13|492.13|9
1611188110000|2021-01-21 00:15:10|496.14|492.14|496.06|492.06|496.16|492.16|496.03|492.03|15
1611188120000|2021-01-21 00:15:20|496.07|492.07|496.18|492.18|496.18|492.18|496.02|492.02|14
1611188130000|2021-01-21 00:15:30|496.17|492.17|496.15|492.15|496.22|492.22|496.12|492.12|18
1611188140000|2021-01-21 00:15:40|496.16|492.16|496.05|492.05|496.16|492.16|496.05|492.05|12
1611188150000|2021-01-21 00:15:50|496.04|492.04|495.8|491.8|496.04|492.04|495.8|491.8|20
1611188160000|2021-01-21 00:16:00|495.78|491.78|495.51|491.51|495.78|491.78|495.46|491.46|18
1611188170000|2021-01-21 00:16:10|495.46|491.46|495.62|491.62|495.73|491.73|495.46|491.46|15
1611188180000|2021-01-21 00:16:20|495.61|491.61|495.61|491.61|495.62|491.62|495.51|491.51|20
1611188190000|2021-01-21 00:16:30|495.6|491.6|495.47|491.47|495.6|491.6|495.47|491.47|23
1611188200000|2021-01-21 00:16:40|495.48|491.48|495.45|491.45|495.5|491.5|495.44|491.44|10
1611188210000|2021-01-21 00:16:50|495.44|491.44|495.58|491.58|495.58|491.58|495.41|491.41|13
1611188220000|2021-01-21 00:17:00|495.66|491.66|495.82|491.82|495.82|491.82|495.66|491.66|9
1611188230000|2021-01-21 00:17:10|495.81|491.81|495.86|491.86|495.86|491.86|495.81|491.81|7
1611188240000|2021-01-21 00:17:20|495.81|491.81|496.35|492.35|496.35|492.35|495.81|491.81|25
1611188250000|2021-01-21 00:17:30|496.36|492.36|496.54|492.54|496.57|492.57|496.35|492.35|20
1611188260000|2021-01-21 00:17:40|496.59|492.59|496.59|492.59|496.63|492.63|496.57|492.57|16
1611188270000|2021-01-21 00:17:50|496.58|492.58|496.61|492.61|496.65|492.65|496.58|492.58|11
1611188280000|2021-01-21 00:18:00|496.59|492.59|496.63|492.63|496.66|492.66|496.59|492.59|5
1611188290000|2021-01-21 00:18:10|496.76|492.76|496.9|492.9|496.93|492.93|496.76|492.76|7
1611188300000|2021-01-21 00:18:20|496.91|492.91|497.1|493.1|497.12|493.12|496.91|492.91|18
1611188310000|2021-01-21 00:18:30|497.09|493.09|496.98|492.98|497.1|493.1|496.95|492.95|15
1611188320000|2021-01-21 00:18:40|496.99|492.99|496.75|492.75|497|493|496.75|492.75|13
1611188330000|2021-01-21 00:18:50|496.74|492.74|496.6|492.6|496.78|492.78|496.6|492.6|13
1611188340000|2021-01-21 00:19:00|496.62|492.62|496.7|492.7|496.7|492.7|496.51|492.51|18
1611188350000|2021-01-21 00:19:10|496.72|492.72|496.75|492.75|496.84|492.84|496.7|492.7|12
1611188360000|2021-01-21 00:19:20|496.74|492.74|496.91|492.91|496.91|492.91|496.74|492.74|10
1611188370000|2021-01-21 00:19:30|496.92|492.92|496.96|492.96|496.96|492.96|496.91|492.91|8
1611188380000|2021-01-21 00:19:40|496.99|492.99|497.05|493.05|497.05|493.05|496.99|492.99|7
1611188390000|2021-01-21 00:19:50|497.07|493.07|497.21|493.21|497.23|493.23|497.07|493.07|16
1611188400000|2021-01-21 00:20:00|497.25|493.25|497.08|493.08|497.26|493.26|497.08|493.08|12
1611188410000|2021-01-21 00:20:10|497.07|493.07|497.18|493.18|497.25|493.25|497|493|23
1611188420000|2021-01-21 00:20:20|497.12|493.12|497.13|493.13|497.15|493.15|497.12|493.12|10
1611188440000|2021-01-21 00:20:40|497.14|493.14|496.85|492.85|497.14|493.14|496.85|492.85|17
1611188450000|2021-01-21 00:20:50|496.82|492.82|496.69|492.69|496.82|492.82|496.67|492.67|18
1611188460000|2021-01-21 00:21:00|496.67|492.67|496.68|492.68|496.79|492.79|496.66|492.66|12
1611188470000|2021-01-21 00:21:10|496.72|492.72|496.6|492.6|496.77|492.77|496.59|492.59|12
1611188480000|2021-01-21 00:21:20|496.59|492.59|496.52|492.52|496.59|492.59|496.51|492.51|10
1611188490000|2021-01-21 00:21:30|496.53|492.53|496.53|492.53|496.53|492.53|496.53|492.53|1
1611188500000|2021-01-21 00:21:40|496.52|492.52|496.38|492.38|496.52|492.52|496.36|492.36|12
1611188510000|2021-01-21 00:21:50|496.37|492.37|496.47|492.47|496.47|492.47|496.36|492.36|8
1611188520000|2021-01-21 00:22:00|496.46|492.46|496.62|492.62|496.62|492.62|496.43|492.43|16
1611188530000|2021-01-21 00:22:10|496.69|492.69|496.73|492.73|496.74|492.74|496.66|492.66|9
1611188540000|2021-01-21 00:22:20|496.72|492.72|496.54|492.54|496.73|492.73|496.53|492.53|13
1611188550000|2021-01-21 00:22:30|496.51|492.51|496.62|492.62|496.62|492.62|496.51|492.51|11
1611188560000|2021-01-21 00:22:40|496.65|492.65|496.84|492.84|496.84|492.84|496.63|492.63|16
1611188570000|2021-01-21 00:22:50|496.89|492.89|497.43|493.43|497.44|493.44|496.89|492.89|26
1611188580000|2021-01-21 00:23:00|497.41|493.41|497.42|493.42|497.43|493.43|497.29|493.29|12
1611188590000|2021-01-21 00:23:10|497.34|493.34|497.26|493.26|497.39|493.39|497.24|493.24|8
1611188600000|2021-01-21 00:23:20|497.16|493.16|497.09|493.09|497.16|493.16|497.06|493.06|17
1611188610000|2021-01-21 00:23:30|497.08|493.08|497.22|493.22|497.22|493.22|497.07|493.07|12
1611188620000|2021-01-21 00:23:40|497.24|493.24|496.98|492.98|497.25|493.25|496.97|492.97|20
1611188630000|2021-01-21 00:23:50|496.97|492.97|496.8|492.8|497.01|493.01|496.71|492.71|16
1611188640000|2021-01-21 00:24:00|496.79|492.79|496.81|492.81|496.81|492.81|496.79|492.79|5
1611188650000|2021-01-21 00:24:10|496.8|492.8|496.52|492.52|496.8|492.8|496.52|492.52|18
1611188660000|2021-01-21 00:24:20|496.56|492.56|496.16|492.16|496.56|492.56|496.14|492.14|22
1611188670000|2021-01-21 00:24:30|496.17|492.17|496.1|492.1|496.17|492.17|496.09|492.09|10
1611188680000|2021-01-21 00:24:40|496.06|492.06|496.05|492.05|496.08|492.08|496.02|492.02|14
1611188690000|2021-01-21 00:24:50|496.04|492.04|495.84|491.84|496.04|492.04|495.84|491.84|23
1611188700000|2021-01-21 00:25:00|495.8|491.8|495.98|491.98|495.98|491.98|495.74|491.74|17
1611188710000|2021-01-21 00:25:10|495.95|491.95|495.96|491.96|495.97|491.97|495.95|491.95|6
1611188720000|2021-01-21 00:25:20|495.97|491.97|496.14|492.14|496.15|492.15|495.97|491.97|14
1611188730000|2021-01-21 00:25:30|496.15|492.15|496.58|492.58|496.58|492.58|496.15|492.15|19
1611188740000|2021-01-21 00:25:40|496.63|492.63|497.09|493.09|497.09|493.09|496.63|492.63|22
1611188750000|2021-01-21 00:25:50|497.11|493.11|496.98|492.98|497.11|493.11|496.98|492.98|15
1611188760000|2021-01-21 00:26:00|496.96|492.96|496.96|492.96|496.98|492.98|496.9|492.9|18
1611188770000|2021-01-21 00:26:10|496.94|492.94|496.62|492.62|496.94|492.94|496.55|492.55|22
1611188780000|2021-01-21 00:26:20|496.58|492.58|496.53|492.53|496.6|492.6|496.52|492.52|13
1611188790000|2021-01-21 00:26:30|496.51|492.51|496.46|492.46|496.51|492.51|496.44|492.44|9
1611188800000|2021-01-21 00:26:40|496.45|492.45|496.31|492.31|496.45|492.45|496.31|492.31|7
1611188810000|2021-01-21 00:26:50|496.35|492.35|496.08|492.08|496.35|492.35|496.08|492.08|12
1611188820000|2021-01-21 00:27:00|496.07|492.07|496.06|492.06|496.18|492.18|496.05|492.05|14
1611188830000|2021-01-21 00:27:10|496.02|492.02|496.07|492.07|496.07|492.07|496.02|492.02|5
1611188840000|2021-01-21 00:27:20|496.11|492.11|496.09|492.09|496.11|492.11|496.05|492.05|10
1611188850000|2021-01-21 00:27:30|496.1|492.1|496.13|492.13|496.13|492.13|496.1|492.1|5
1611188860000|2021-01-21 00:27:40|496.14|492.14|496.04|492.04|496.14|492.14|496.02|492.02|7
1611188870000|2021-01-21 00:27:50|496.03|492.03|495.98|491.98|496.03|492.03|495.97|491.97|9
1611188880000|2021-01-21 00:28:00|495.97|491.97|496.21|492.21|496.3|492.3|495.97|491.97|18
1611188890000|2021-01-21 00:28:10|496.2|492.2|496.17|492.17|496.21|492.21|496.13|492.13|9
1611188900000|2021-01-21 00:28:20|496.18|492.18|496.16|492.16|496.18|492.18|496.15|492.15|10
1611188910000|2021-01-21 00:28:30|496.15|492.15|496.17|492.17|496.17|492.17|495.97|491.97|17
1611188920000|2021-01-21 00:28:40|496.13|492.13|496.18|492.18|496.28|492.28|496.13|492.13|11
1611188930000|2021-01-21 00:28:50|496.21|492.21|496.13|492.13|496.21|492.21|496.13|492.13|9
1611188940000|2021-01-21 00:29:00|496.15|492.15|496.28|492.28|496.28|492.28|496.13|492.13|18
1611188950000|2021-01-21 00:29:10|496.29|492.29|496.24|492.24|496.3|492.3|496.24|492.24|17
1611188960000|2021-01-21 00:29:20|496.25|492.25|496.28|492.28|496.28|492.28|496.25|492.25|5
1611188970000|2021-01-21 00:29:30|496.27|492.27|496.19|492.19|496.27|492.27|496.19|492.19|10
1611188980000|2021-01-21 00:29:40|496.17|492.17|496.1|492.1|496.17|492.17|496.06|492.06|10
1611188990000|2021-01-21 00:29:50|496.11|492.11|496.32|492.32|496.32|492.32|496.11|492.11|15
1611189000000|2021-01-21 00:30:00|496.31|492.31|496.33|492.33|496.36|492.36|496.3|492.3|14
1611189010000|2021-01-21 00:30:10|496.37|492.37|496.22|492.22|496.37|492.37|496.2|492.2|8
1611189020000|2021-01-21 00:30:20|496.21|492.21|496.19|492.19|496.24|492.24|496.19|492.19|12
1611189030000|2021-01-21 00:30:30|496.18|492.18|496.07|492.07|496.21|492.21|496.07|492.07|18
1611189040000|2021-01-21 00:30:40|496.08|492.08|496.08|492.08|496.09|492.09|496.07|492.07|6
1611189050000|2021-01-21 00:30:50|496.07|492.07|496.05|492.05|496.08|492.08|496.05|492.05|6
1611189060000|2021-01-21 00:31:00|496.06|492.06|496.02|492.02|496.07|492.07|495.99|491.99|10
1611189070000|2021-01-21 00:31:10|495.98|491.98|495.7|491.7|495.98|491.98|495.7|491.7|14
1611189080000|2021-01-21 00:31:20|495.68|491.68|495.73|491.73|495.73|491.73|495.67|491.67|14
1611189090000|2021-01-21 00:31:30|495.72|491.72|495.76|491.76|495.82|491.82|495.69|491.69|12
1611189100000|2021-01-21 00:31:40|495.68|491.68|495.65|491.65|495.7|491.7|495.65|491.65|8
1611189110000|2021-01-21 00:31:50|495.62|491.62|495.45|491.45|495.62|491.62|495.44|491.44|16
1611189120000|2021-01-21 00:32:00|495.44|491.44|495.43|491.43|495.49|491.49|495.39|491.39|19
1611189130000|2021-01-21 00:32:10|495.44|491.44|495.25|491.25|495.44|491.44|495.25|491.25|17
1611189140000|2021-01-21 00:32:20|495.26|491.26|495.24|491.24|495.29|491.29|495.22|491.22|16
1611189150000|2021-01-21 00:32:30|495.22|491.22|495.21|491.21|495.25|491.25|495.21|491.21|12
1611189160000|2021-01-21 00:32:40|495.22|491.22|495.17|491.17|495.25|491.25|495.15|491.15|20
1611189170000|2021-01-21 00:32:50|495.15|491.15|495.11|491.11|495.2|491.2|495.09|491.09|12
1611189180000|2021-01-21 00:33:00|495.12|491.12|495.12|491.12|495.15|491.15|495.07|491.07|19
1611189190000|2021-01-21 00:33:10|495.11|491.11|495.17|491.17|495.18|491.18|495.1|491.1|9
1611189200000|2021-01-21 00:33:20|495.15|491.15|495.11|491.11|495.15|491.15|495.07|491.07|13
1611189210000|2021-01-21 00:33:30|495.12|491.12|495.12|491.12|495.18|491.18|495.1|491.1|14
1611189220000|2021-01-21 00:33:40|495.1|491.1|495.13|491.13|495.13|491.13|495.05|491.05|15
1611189230000|2021-01-21 00:33:50|495.18|491.18|495.24|491.24|495.31|491.31|495.16|491.16|21
1611189240000|2021-01-21 00:34:00|495.26|491.26|495.42|491.42|495.47|491.47|495.25|491.25|23
1611189250000|2021-01-21 00:34:10|495.41|491.41|495.45|491.45|495.45|491.45|495.35|491.35|18
1611189260000|2021-01-21 00:34:20|495.46|491.46|495.9|491.9|495.91|491.91|495.45|491.45|26
1611189270000|2021-01-21 00:34:30|495.89|491.89|495.95|491.95|495.99|491.99|495.89|491.89|12
1611189280000|2021-01-21 00:34:40|495.94|491.94|495.66|491.66|495.94|491.94|495.65|491.65|17
1611189290000|2021-01-21 00:34:50|495.68|491.68|495.79|491.79|495.79|491.79|495.67|491.67|11
1611189300000|2021-01-21 00:35:00|495.87|491.87|495.81|491.81|495.88|491.88|495.75|491.75|20
1611189310000|2021-01-21 00:35:10|495.78|491.78|495.87|491.87|495.87|491.87|495.78|491.78|12
1611189320000|2021-01-21 00:35:20|495.86|491.86|495.9|491.9|495.9|491.9|495.86|491.86|3
1611189330000|2021-01-21 00:35:30|495.91|491.91|495.94|491.94|495.94|491.94|495.88|491.88|6
1611189340000|2021-01-21 00:35:40|495.93|491.93|495.93|491.93|495.93|491.93|495.93|491.93|1
1611189350000|2021-01-21 00:35:50|495.94|491.94|496.13|492.13|496.13|492.13|495.94|491.94|9
1611189360000|2021-01-21 00:36:00|496.14|492.14|496.53|492.53|496.56|492.56|496.04|492.04|24
1611189370000|2021-01-21 00:36:10|496.52|492.52|496.52|492.52|496.52|492.52|496.45|492.45|8
1611189380000|2021-01-21 00:36:20|496.49|492.49|496.36|492.36|496.55|492.55|496.36|492.36|10
1611189390000|2021-01-21 00:36:30|496.37|492.37|496.45|492.45|496.45|492.45|496.37|492.37|18
1611189400000|2021-01-21 00:36:40|496.44|492.44|496.54|492.54|496.55|492.55|496.44|492.44|9
1611189410000|2021-01-21 00:36:50|496.53|492.53|496.3|492.3|496.53|492.53|496.3|492.3|9
1611189420000|2021-01-21 00:37:00|496.29|492.29|495.84|491.84|496.29|492.29|495.81|491.81|27
1611189430000|2021-01-21 00:37:10|495.85|491.85|495.9|491.9|495.97|491.97|495.8|491.8|33
1611189440000|2021-01-21 00:37:20|495.95|491.95|495.89|491.89|495.95|491.95|495.85|491.85|26
1611189450000|2021-01-21 00:37:30|495.88|491.88|495.89|491.89|495.96|491.96|495.82|491.82|27
1611189460000|2021-01-21 00:37:40|495.84|491.84|495.99|491.99|495.99|491.99|495.78|491.78|21
1611189470000|2021-01-21 00:37:50|495.92|491.92|496.03|492.03|496.17|492.17|495.92|491.92|24
1611189480000|2021-01-21 00:38:00|496|492|496.06|492.06|496.11|492.11|496|492|14
1611189490000|2021-01-21 00:38:10|496|492|495.74|491.74|496.07|492.07|495.74|491.74|21
1611189500000|2021-01-21 00:38:20|495.75|491.75|495.77|491.77|495.88|491.88|495.75|491.75|18
1611189510000|2021-01-21 00:38:30|495.81|491.81|495.78|491.78|495.9|491.9|495.58|491.58|23
1611189520000|2021-01-21 00:38:40|495.76|491.76|495.66|491.66|495.79|491.79|495.66|491.66|20
1611189530000|2021-01-21 00:38:50|495.68|491.68|495.87|491.87|495.9|491.9|495.67|491.67|21
1611189540000|2021-01-21 00:39:00|495.88|491.88|495.88|491.88|495.91|491.91|495.86|491.86|17
1611189550000|2021-01-21 00:39:10|495.9|491.9|495.96|491.96|495.96|491.96|495.88|491.88|13
1611189560000|2021-01-21 00:39:20|495.98|491.98|495.7|491.7|495.98|491.98|495.7|491.7|17
1611189570000|2021-01-21 00:39:30|495.68|491.68|495.36|491.36|495.68|491.68|495.36|491.36|16
1611189580000|2021-01-21 00:39:40|495.35|491.35|495.09|491.09|495.35|491.35|494.89|490.89|29
1611189590000|2021-01-21 00:39:50|495.08|491.08|495.08|491.08|495.13|491.13|495.05|491.05|20
1611189600000|2021-01-21 00:40:00|495.06|491.06|495.33|491.33|495.33|491.33|495.03|491.03|28
1611189610000|2021-01-21 00:40:10|495.4|491.4|495.7|491.7|495.79|491.79|495.34|491.34|30
1611189620000|2021-01-21 00:40:20|495.69|491.69|495.66|491.66|495.7|491.7|495.59|491.59|19
1611189630000|2021-01-21 00:40:30|495.65|491.65|495.77|491.77|495.77|491.77|495.63|491.63|13
1611189640000|2021-01-21 00:40:40|495.78|491.78|495.96|491.96|495.96|491.96|495.78|491.78|16
1611189650000|2021-01-21 00:40:50|495.93|491.93|495.97|491.97|495.97|491.97|495.89|491.89|8
1611189660000|2021-01-21 00:41:00|495.95|491.95|495.96|491.96|496|492|495.93|491.93|16
1611189670000|2021-01-21 00:41:10|495.95|491.95|495.66|491.66|495.95|491.95|495.52|491.52|26
1611189680000|2021-01-21 00:41:20|495.71|491.71|495.78|491.78|495.79|491.79|495.57|491.57|28
1611189690000|2021-01-21 00:41:30|495.77|491.77|495.74|491.74|495.81|491.81|495.74|491.74|18
1611189700000|2021-01-21 00:41:40|495.75|491.75|495.73|491.73|495.76|491.76|495.67|491.67|20
1611189710000|2021-01-21 00:41:50|495.71|491.71|495.49|491.49|495.71|491.71|495.47|491.47|21
1611189720000|2021-01-21 00:42:00|495.51|491.51|495.37|491.37|495.51|491.51|495.21|491.21|21
1611189730000|2021-01-21 00:42:10|495.38|491.38|495.47|491.47|495.47|491.47|495.26|491.26|23
1611189740000|2021-01-21 00:42:20|495.46|491.46|495.44|491.44|495.47|491.47|495.39|491.39|12
1611189750000|2021-01-21 00:42:30|495.43|491.43|495.47|491.47|495.63|491.63|495.38|491.38|30
1611189760000|2021-01-21 00:42:40|495.48|491.48|495.37|491.37|495.5|491.5|495.37|491.37|16
1611189770000|2021-01-21 00:42:50|495.38|491.38|495.06|491.06|495.38|491.38|495.04|491.04|14
1611189780000|2021-01-21 00:43:00|495.04|491.04|494.95|490.95|495.08|491.08|494.93|490.93|17
1611189790000|2021-01-21 00:43:10|494.93|490.93|495.04|491.04|495.09|491.09|494.92|490.92|13
1611189800000|2021-01-21 00:43:20|495.01|491.01|495|491|495.01|491.01|494.99|490.99|9
1611189810000|2021-01-21 00:43:30|494.99|490.99|494.88|490.88|494.99|490.99|494.88|490.88|14
1611189820000|2021-01-21 00:43:40|494.87|490.87|494.92|490.92|494.92|490.92|494.85|490.85|4
1611189830000|2021-01-21 00:43:50|494.86|490.86|494.74|490.74|494.86|490.86|494.74|490.74|11
1611189840000|2021-01-21 00:44:00|494.76|490.76|494.72|490.72|494.8|490.8|494.72|490.72|15
1611189850000|2021-01-21 00:44:10|494.65|490.65|494.6|490.6|494.73|490.73|494.58|490.58|20
1611189860000|2021-01-21 00:44:20|494.54|490.54|494.56|490.56|494.57|490.57|494.49|490.49|20
1611189870000|2021-01-21 00:44:30|494.55|490.55|494.56|490.56|494.56|490.56|494.48|490.48|12
1611189880000|2021-01-21 00:44:40|494.48|490.48|494.71|490.71|494.72|490.72|494.48|490.48|23
1611189890000|2021-01-21 00:44:50|494.67|490.67|494.66|490.66|494.8|490.8|494.64|490.64|15
1611189900000|2021-01-21 00:45:00|494.61|490.61|494.63|490.63|494.65|490.65|494.59|490.59|14
1611189910000|2021-01-21 00:45:10|494.62|490.62|494.52|490.52|494.62|490.62|494.51|490.51|13
1611189920000|2021-01-21 00:45:20|494.51|490.51|494.5|490.5|494.52|490.52|494.39|490.39|21
1611189930000|2021-01-21 00:45:30|494.49|490.49|494.46|490.46|494.52|490.52|494.44|490.44|18
1611189940000|2021-01-21 00:45:40|494.43|490.43|494.5|490.5|494.51|490.51|494.41|490.41|17
1611189950000|2021-01-21 00:45:50|494.47|490.47|494.38|490.38|494.47|490.47|494.38|490.38|10
1611189960000|2021-01-21 00:46:00|494.36|490.36|494.36|490.36|494.42|490.42|494.36|490.36|13
1611189970000|2021-01-21 00:46:10|494.37|490.37|494.38|490.38|494.41|490.41|494.35|490.35|7
1611189980000|2021-01-21 00:46:20|494.43|490.43|494.71|490.71|494.71|490.71|494.43|490.43|22
1611189990000|2021-01-21 00:46:30|494.75|490.75|494.75|490.75|494.75|490.75|494.72|490.72|11
1611190000000|2021-01-21 00:46:40|494.79|490.79|494.9|490.9|494.92|490.92|494.76|490.76|20
1611190010000|2021-01-21 00:46:50|494.94|490.94|494.93|490.93|494.95|490.95|494.91|490.91|7
1611190020000|2021-01-21 00:47:00|494.92|490.92|495.17|491.17|495.17|491.17|494.92|490.92|19
1611190030000|2021-01-21 00:47:10|495.19|491.19|495.15|491.15|495.19|491.19|495.13|491.13|12
1611190040000|2021-01-21 00:47:20|495.14|491.14|495.04|491.04|495.14|491.14|495.02|491.02|12
1611190050000|2021-01-21 00:47:30|495.06|491.06|495.15|491.15|495.16|491.16|495.06|491.06|16
1611190060000|2021-01-21 00:47:40|495.16|491.16|495.03|491.03|495.16|491.16|495.02|491.02|11
1611190070000|2021-01-21 00:47:50|495.02|491.02|494.85|490.85|495.02|491.02|494.85|490.85|3
1611190080000|2021-01-21 00:48:00|494.92|490.92|494.82|490.82|494.96|490.96|494.79|490.79|13
1611190090000|2021-01-21 00:48:10|494.79|490.79|494.64|490.64|494.89|490.89|494.64|490.64|26
1611190100000|2021-01-21 00:48:20|494.65|490.65|494.64|490.64|494.65|490.65|494.59|490.59|7
1611190110000|2021-01-21 00:48:30|494.57|490.57|494.42|490.42|494.68|490.68|494.39|490.39|25
1611190120000|2021-01-21 00:48:40|494.41|490.41|494.42|490.42|494.43|490.43|494.38|490.38|10
1611190130000|2021-01-21 00:48:50|494.43|490.43|494.42|490.42|494.44|490.44|494.42|490.42|9
1611190140000|2021-01-21 00:49:00|494.43|490.43|494.37|490.37|494.44|490.44|494.36|490.36|15
1611190150000|2021-01-21 00:49:10|494.36|490.36|494.43|490.43|494.45|490.45|494.36|490.36|18
1611190160000|2021-01-21 00:49:20|494.45|490.45|494.42|490.42|494.45|490.45|494.39|490.39|21
1611190170000|2021-01-21 00:49:30|494.47|490.47|494.34|490.34|494.48|490.48|494.33|490.33|21
1611190180000|2021-01-21 00:49:40|494.32|490.32|494.18|490.18|494.34|490.34|494.12|490.12|21
1611190190000|2021-01-21 00:49:50|494.17|490.17|494.49|490.49|494.49|490.49|494.13|490.13|17
1611190200000|2021-01-21 00:50:00|494.5|490.5|494.14|490.14|494.53|490.53|494.14|490.14|24
1611190210000|2021-01-21 00:50:10|494.15|490.15|494.02|490.02|494.15|490.15|493.95|489.95|14
1611190220000|2021-01-21 00:50:20|494.01|490.01|494.02|490.02|494.08|490.08|494.01|490.01|4
1611190230000|2021-01-21 00:50:30|494.01|490.01|493.79|489.79|494.01|490.01|493.79|489.79|22
1611190240000|2021-01-21 00:50:40|493.59|489.59|493.63|489.63|493.65|489.65|493.51|489.51|17
1611190250000|2021-01-21 00:50:50|493.67|489.67|493.64|489.64|493.72|489.72|493.61|489.61|17
1611190260000|2021-01-21 00:51:00|493.62|489.62|493.49|489.49|493.62|489.62|493.46|489.46|14
1611190270000|2021-01-21 00:51:10|493.52|489.52|493.54|489.54|493.54|489.54|493.52|489.52|9
1611190280000|2021-01-21 00:51:20|493.53|489.53|493.45|489.45|493.57|489.57|493.43|489.43|17
1611190290000|2021-01-21 00:51:30|493.46|489.46|493.45|489.45|493.46|489.46|493.44|489.44|4
1611190300000|2021-01-21 00:51:40|493.44|489.44|493.47|489.47|493.66|489.66|493.41|489.41|21
1611190310000|2021-01-21 00:51:50|493.48|489.48|493.39|489.39|493.5|489.5|493.38|489.38|22
1611190320000|2021-01-21 00:52:00|493.45|489.45|493.77|489.77|493.82|489.82|493.45|489.45|24
1611190330000|2021-01-21 00:52:10|493.74|489.74|493.69|489.69|493.75|489.75|493.66|489.66|20
1611190340000|2021-01-21 00:52:20|493.68|489.68|493.56|489.56|493.68|489.68|493.56|489.56|25
1611190350000|2021-01-21 00:52:30|493.61|489.61|493.57|489.57|493.66|489.66|493.57|489.57|12
1611190360000|2021-01-21 00:52:40|493.59|489.59|493.48|489.48|493.6|489.6|493.48|489.48|19
1611190370000|2021-01-21 00:52:50|493.47|489.47|493.41|489.41|493.5|489.5|493.41|489.41|15
1611190380000|2021-01-21 00:53:00|493.43|489.43|493.26|489.26|493.43|489.43|493.26|489.26|11
1611190390000|2021-01-21 00:53:10|493.25|489.25|493.21|489.21|493.28|489.28|493.17|489.17|26
1611190400000|2021-01-21 00:53:20|493.22|489.22|493.39|489.39|493.41|489.41|493.21|489.21|15
1611190410000|2021-01-21 00:53:30|493.37|489.37|493.28|489.28|493.37|489.37|493.23|489.23|29
1611190420000|2021-01-21 00:53:40|493.24|489.24|493.31|489.31|493.31|489.31|493.24|489.24|19
1611190430000|2021-01-21 00:53:50|493.23|489.23|493.23|489.23|493.31|489.31|493.21|489.21|16
1611190440000|2021-01-21 00:54:00|493.19|489.19|493.3|489.3|493.3|489.3|493.19|489.19|10
1611190450000|2021-01-21 00:54:10|493.28|489.28|493.37|489.37|493.37|489.37|493.26|489.26|10
1611190460000|2021-01-21 00:54:20|493.38|489.38|493.82|489.82|493.82|489.82|493.33|489.33|27
1611190470000|2021-01-21 00:54:30|493.75|489.75|494.24|490.24|494.24|490.24|493.75|489.75|20
1611190480000|2021-01-21 00:54:40|494.2|490.2|494.21|490.21|494.28|490.28|494.13|490.13|12
1611190490000|2021-01-21 00:54:50|494.2|490.2|494.3|490.3|494.33|490.33|494.2|490.2|14
1611190500000|2021-01-21 00:55:00|494.31|490.31|494.11|490.11|494.31|490.31|494.08|490.08|19
1611190510000|2021-01-21 00:55:10|494.01|490.01|494|490|494.09|490.09|493.94|489.94|23
1611190520000|2021-01-21 00:55:20|494.01|490.01|493.84|489.84|494.01|490.01|493.83|489.83|22
1611190530000|2021-01-21 00:55:30|493.86|489.86|493.79|489.79|493.99|489.99|493.79|489.79|25
1611190540000|2021-01-21 00:55:40|493.8|489.8|494.24|490.24|494.24|490.24|493.8|489.8|27
1611190550000|2021-01-21 00:55:50|494.21|490.21|494.26|490.26|494.31|490.31|494.21|490.21|20
1611190560000|2021-01-21 00:56:00|494.19|490.19|494.05|490.05|494.19|490.19|494.04|490.04|27
1611190570000|2021-01-21 00:56:10|494.02|490.02|494.1|490.1|494.11|490.11|494|490|26
1611190580000|2021-01-21 00:56:20|494.08|490.08|494.18|490.18|494.18|490.18|494.08|490.08|24
1611190590000|2021-01-21 00:56:30|494.14|490.14|494.22|490.22|494.24|490.24|494.14|490.14|17
1611190600000|2021-01-21 00:56:40|494.24|490.24|494.63|490.63|494.67|490.67|494.24|490.24|25
1611190610000|2021-01-21 00:56:50|494.61|490.61|494.72|490.72|494.76|490.76|494.52|490.52|20
1611190620000|2021-01-21 00:57:00|494.71|490.71|494.84|490.84|494.84|490.84|494.69|490.69|18
1611190630000|2021-01-21 00:57:10|494.83|490.83|495.05|491.05|495.16|491.16|494.83|490.83|19
1611190640000|2021-01-21 00:57:20|495.06|491.06|495.28|491.28|495.28|491.28|495.06|491.06|8
1611190650000|2021-01-21 00:57:30|495.29|491.29|495.34|491.34|495.34|491.34|495.29|491.29|5
1611190660000|2021-01-21 00:57:40|495.32|491.32|495.38|491.38|495.39|491.39|495.31|491.31|12
1611190670000|2021-01-21 00:57:50|495.37|491.37|495.51|491.51|495.62|491.62|495.37|491.37|17
1611190680000|2021-01-21 00:58:00|495.52|491.52|495.74|491.74|495.75|491.75|495.51|491.51|19
1611190690000|2021-01-21 00:58:10|495.73|491.73|495.65|491.65|495.76|491.76|495.55|491.55|21
1611190700000|2021-01-21 00:58:20|495.64|491.64|495.44|491.44|495.7|491.7|495.44|491.44|24
1611190710000|2021-01-21 00:58:30|495.43|491.43|495.61|491.61|495.64|491.64|495.4|491.4|19
1611190720000|2021-01-21 00:58:40|495.62|491.62|495.65|491.65|495.65|491.65|495.6|491.6|9
1611190730000|2021-01-21 00:58:50|495.67|491.67|495.66|491.66|495.74|491.74|495.66|491.66|20
1611190740000|2021-01-21 00:59:00|495.65|491.65|495.58|491.58|495.67|491.67|495.53|491.53|19
1611190750000|2021-01-21 00:59:10|495.59|491.59|495.52|491.52|495.59|491.59|495.51|491.51|9
1611190760000|2021-01-21 00:59:20|495.53|491.53|495.52|491.52|495.55|491.55|495.52|491.52|9
1611190770000|2021-01-21 00:59:30|495.53|491.53|495.53|491.53|495.53|491.53|495.5|491.5|9
1611190780000|2021-01-21 00:59:40|495.52|491.52|495.5|491.5|495.53|491.53|495.5|491.5|8
1611190790000|2021-01-21 00:59:50|495.49|491.49|495.52|491.52|495.52|491.52|495.49|491.49|3
1611190800000|2021-01-21 01:00:00|495.53|491.53|495.68|491.68|495.71|491.71|495.52|491.52|16
1611190810000|2021-01-21 01:00:10|495.73|491.73|495.76|491.76|495.77|491.77|495.72|491.72|14
1611190820000|2021-01-21 01:00:20|495.75|491.75|495.76|491.76|495.76|491.76|495.71|491.71|9
1611190830000|2021-01-21 01:00:30|495.75|491.75|495.8|491.8|495.81|491.81|495.74|491.74|13
1611190840000|2021-01-21 01:00:40|495.82|491.82|495.84|491.84|495.84|491.84|495.75|491.75|19
1611190850000|2021-01-21 01:00:50|495.85|491.85|495.81|491.81|495.85|491.85|495.81|491.81|6
1611190860000|2021-01-21 01:01:00|495.86|491.86|496.14|492.14|496.16|492.16|495.86|491.86|16
1611190870000|2021-01-21 01:01:10|496.12|492.12|496.07|492.07|496.12|492.12|495.99|491.99|19
1611190880000|2021-01-21 01:01:20|496.06|492.06|496.16|492.16|496.17|492.17|496.02|492.02|14
1611190890000|2021-01-21 01:01:30|496.17|492.17|496|492|496.17|492.17|496|492|8
1611190900000|2021-01-21 01:01:40|495.97|491.97|496.05|492.05|496.06|492.06|495.97|491.97|10
1611190910000|2021-01-21 01:01:50|496.06|492.06|496.04|492.04|496.07|492.07|496.03|492.03|5
1611190920000|2021-01-21 01:02:00|496.05|492.05|496.03|492.03|496.05|492.05|496.02|492.02|8
1611190930000|2021-01-21 01:02:10|496.02|492.02|496.04|492.04|496.05|492.05|495.99|491.99|9
1611190940000|2021-01-21 01:02:20|496.03|492.03|496.1|492.1|496.1|492.1|496.03|492.03|8
1611190950000|2021-01-21 01:02:30|496.09|492.09|496.12|492.12|496.16|492.16|496.08|492.08|14
1611190960000|2021-01-21 01:02:40|496.07|492.07|496.04|492.04|496.07|492.07|495.97|491.97|11
1611190970000|2021-01-21 01:02:50|496.03|492.03|496.03|492.03|496.05|492.05|496.03|492.03|7
1611190980000|2021-01-21 01:03:00|496.04|492.04|495.98|491.98|496.05|492.05|495.97|491.97|11
1611190990000|2021-01-21 01:03:10|495.99|491.99|495.99|491.99|496.02|492.02|495.99|491.99|5
1611191000000|2021-01-21 01:03:20|496|492|496|492|496|492|496|492|1
1611191010000|2021-01-21 01:03:30|496.02|492.02|495.98|491.98|496.02|492.02|495.97|491.97|6
1611191020000|2021-01-21 01:03:40|495.97|491.97|495.96|491.96|495.97|491.97|495.96|491.96|2
1611191030000|2021-01-21 01:03:50|495.94|491.94|495.92|491.92|495.97|491.97|495.86|491.86|17
1611191040000|2021-01-21 01:04:00|495.93|491.93|495.78|491.78|495.94|491.94|495.78|491.78|6
1611191050000|2021-01-21 01:04:10|495.75|491.75|495.68|491.68|495.75|491.75|495.67|491.67|9
1611191060000|2021-01-21 01:04:20|495.66|491.66|495.58|491.58|495.67|491.67|495.58|491.58|19
1611191070000|2021-01-21 01:04:30|495.56|491.56|494.79|490.79|495.56|491.56|494.79|490.79|20
1611191080000|2021-01-21 01:04:40|494.78|490.78|494.76|490.76|494.81|490.81|494.76|490.76|8
1611191090000|2021-01-21 01:04:50|494.75|490.75|494.79|490.79|494.79|490.79|494.43|490.43|22
1611191100000|2021-01-21 01:05:00|494.65|490.65|494.58|490.58|494.65|490.65|494.44|490.44|24
1611191110000|2021-01-21 01:05:10|494.62|490.62|494.32|490.32|494.63|490.63|494.32|490.32|22
1611191120000|2021-01-21 01:05:20|494.29|490.29|494.34|490.34|494.38|490.38|494.28|490.28|13
1611191130000|2021-01-21 01:05:30|494.36|490.36|493.8|489.8|494.36|490.36|493.8|489.8|23
1611191140000|2021-01-21 01:05:40|493.79|489.79|493.51|489.51|493.79|489.79|493.51|489.51|11
1611191150000|2021-01-21 01:05:50|493.49|489.49|493.4|489.4|493.49|489.49|493.38|489.38|9
1611191160000|2021-01-21 01:06:00|493.38|489.38|493.17|489.17|493.43|489.43|493.16|489.16|14
1611191170000|2021-01-21 01:06:10|493.16|489.16|492.91|488.91|493.16|489.16|492.7|488.7|27
1611191180000|2021-01-21 01:06:20|492.92|488.92|492.46|488.46|492.93|488.93|492.41|488.41|29
1611191190000|2021-01-21 01:06:30|492.47|488.47|492.64|488.64|492.73|488.73|492.47|488.47|33
1611191200000|2021-01-21 01:06:40|492.65|488.65|492.57|488.57|492.71|488.71|492.57|488.57|23
1611191210000|2021-01-21 01:06:50|492.55|488.55|492.26|488.26|492.59|488.59|492.23|488.23|25
1611191220000|2021-01-21 01:07:00|492.24|488.24|492.42|488.42|492.71|488.71|492.24|488.24|39
1611191230000|2021-01-21 01:07:10|492.38|488.38|492.3|488.3|492.4|488.4|492.26|488.26|31
1611191240000|2021-01-21 01:07:20|492.33|488.33|492.34|488.34|492.37|488.37|492.25|488.25|31
1611191250000|2021-01-21 01:07:30|492.36|488.36|492.27|488.27|492.36|488.36|492.27|488.27|14
1611191260000|2021-01-21 01:07:40|492.25|488.25|492.25|488.25|492.31|488.31|492.25|488.25|18
1611191270000|2021-01-21 01:07:50|492.24|488.24|491.56|487.56|492.25|488.25|491.56|487.56|25
1611191280000|2021-01-21 01:08:00|491.52|487.52|491.68|487.68|491.72|487.72|491.22|487.22|29
1611191290000|2021-01-21 01:08:10|491.67|487.67|491.24|487.24|491.7|487.7|491.24|487.24|35
1611191300000|2021-01-21 01:08:20|491.34|487.34|491.26|487.26|491.36|487.36|491.21|487.21|31
1611191310000|2021-01-21 01:08:30|491.25|487.25|490.75|486.75|491.25|487.25|490.75|486.75|18
1611191320000|2021-01-21 01:08:40|490.76|486.76|490.83|486.83|490.87|486.87|490.7|486.7|21
1611191330000|2021-01-21 01:08:50|490.84|486.84|490.36|486.36|490.84|486.84|490.35|486.35|27
1611191340000|2021-01-21 01:09:00|490.34|486.34|490.2|486.2|490.34|486.34|490.18|486.18|22
1611191350000|2021-01-21 01:09:10|490.21|486.21|490.49|486.49|490.55|486.55|490.21|486.21|21
1611191360000|2021-01-21 01:09:20|490.5|486.5|491.07|487.07|491.08|487.08|490.5|486.5|25
1611191370000|2021-01-21 01:09:30|491.1|487.1|491.4|487.4|491.64|487.64|491.1|487.1|27
1611191380000|2021-01-21 01:09:40|491.33|487.33|491.34|487.34|491.4|487.4|491.06|487.06|28
1611191390000|2021-01-21 01:09:50|491.36|487.36|491.11|487.11|491.39|487.39|491.07|487.07|32
1611191400000|2021-01-21 01:10:00|491.09|487.09|491.78|487.78|491.78|487.78|491.09|487.09|16
1611191410000|2021-01-21 01:10:10|491.81|487.81|492.62|488.62|492.62|488.62|491.74|487.74|28
1611191420000|2021-01-21 01:10:20|492.59|488.59|492.4|488.4|492.61|488.61|492.4|488.4|23
1611191430000|2021-01-21 01:10:30|492.39|488.39|492.02|488.02|492.43|488.43|491.98|487.98|22
1611191440000|2021-01-21 01:10:40|492.03|488.03|492.19|488.19|492.22|488.22|492.03|488.03|27
1611191450000|2021-01-21 01:10:50|492.15|488.15|492.14|488.14|492.23|488.23|492.12|488.12|25
1611191460000|2021-01-21 01:11:00|492.16|488.16|492.45|488.45|492.46|488.46|492.16|488.16|26
1611191470000|2021-01-21 01:11:10|492.48|488.48|492.62|488.62|492.84|488.84|492.48|488.48|26
1611191480000|2021-01-21 01:11:20|492.59|488.59|492.71|488.71|492.72|488.72|492.55|488.55|33
1611191490000|2021-01-21 01:11:30|492.62|488.62|492.6|488.6|492.8|488.8|492.6|488.6|15
1611191500000|2021-01-21 01:11:40|492.64|488.64|492.73|488.73|492.73|488.73|492.6|488.6|16
1611191510000|2021-01-21 01:11:50|492.74|488.74|492.35|488.35|492.75|488.75|492.35|488.35|26
1611191520000|2021-01-21 01:12:00|492.33|488.33|492.09|488.09|492.34|488.34|492.09|488.09|19
1611191530000|2021-01-21 01:12:10|492.12|488.12|492.11|488.11|492.16|488.16|492.05|488.05|19
1611191540000|2021-01-21 01:12:20|492.1|488.1|491.89|487.89|492.15|488.15|491.65|487.65|28
1611191550000|2021-01-21 01:12:30|491.85|487.85|491.79|487.79|491.85|487.85|491.75|487.75|21
1611191560000|2021-01-21 01:12:40|491.8|487.8|491.63|487.63|491.82|487.82|491.63|487.63|18
1611191570000|2021-01-21 01:12:50|491.64|487.64|491.88|487.88|491.88|487.88|491.59|487.59|10
1611191580000|2021-01-21 01:13:00|491.91|487.91|492.22|488.22|492.54|488.54|491.88|487.88|35
1611191590000|2021-01-21 01:13:10|492.25|488.25|492.34|488.34|492.39|488.39|492.24|488.24|23
1611191600000|2021-01-21 01:13:20|492.27|488.27|492.02|488.02|492.31|488.31|492.02|488.02|21
1611191610000|2021-01-21 01:13:30|492.04|488.04|491.83|487.83|492.05|488.05|491.83|487.83|20
1611191620000|2021-01-21 01:13:40|491.86|487.86|491.86|487.86|492|488|491.84|487.84|22
1611191630000|2021-01-21 01:13:50|491.85|487.85|491.92|487.92|491.92|487.92|491.83|487.83|15
1611191640000|2021-01-21 01:14:00|491.9|487.9|492.08|488.08|492.21|488.21|491.89|487.89|29
1611191650000|2021-01-21 01:14:10|492.05|488.05|491.89|487.89|492.06|488.06|491.88|487.88|16
1611191660000|2021-01-21 01:14:20|491.9|487.9|492.05|488.05|492.16|488.16|491.87|487.87|29
1611191670000|2021-01-21 01:14:30|492.08|488.08|491.99|487.99|492.11|488.11|491.97|487.97|19
1611191680000|2021-01-21 01:14:40|491.97|487.97|491.9|487.9|492|488|491.88|487.88|26
1611191690000|2021-01-21 01:14:50|491.91|487.91|491.72|487.72|491.91|487.91|491.72|487.72|18
1611191700000|2021-01-21 01:15:00|491.73|487.73|491.72|487.72|491.76|487.76|491.69|487.69|20
1611191710000|2021-01-21 01:15:10|491.74|487.74|491.47|487.47|491.75|487.75|491.46|487.46|18
1611191720000|2021-01-21 01:15:20|491.43|487.43|491.13|487.13|491.44|487.44|491.12|487.12|29
1611191730000|2021-01-21 01:15:30|491.12|487.12|490.93|486.93|491.14|487.14|490.87|486.87|15
1611191740000|2021-01-21 01:15:40|490.92|486.92|490.97|486.97|491.04|487.04|490.92|486.92|21
1611191750000|2021-01-21 01:15:50|490.98|486.98|491|487|491|487|490.94|486.94|22
1611191760000|2021-01-21 01:16:00|490.94|486.94|491.34|487.34|491.37|487.37|490.94|486.94|26
1611191770000|2021-01-21 01:16:10|491.28|487.28|491.58|487.58|491.63|487.63|491.2|487.2|24
1611191780000|2021-01-21 01:16:20|491.59|487.59|491.72|487.72|491.74|487.74|491.51|487.51|28
1611191790000|2021-01-21 01:16:30|491.67|487.67|491.27|487.27|491.67|487.67|491.26|487.26|20
1611191800000|2021-01-21 01:16:40|491.3|487.3|491.55|487.55|491.55|487.55|491.3|487.3|34
1611191810000|2021-01-21 01:16:50|491.6|487.6|491.67|487.67|491.67|487.67|491.47|487.47|25
1611191820000|2021-01-21 01:17:00|491.68|487.68|491.64|487.64|491.69|487.69|491.64|487.64|19
1611191830000|2021-01-21 01:17:10|491.63|487.63|491.87|487.87|491.89|487.89|491.63|487.63|23
1611191840000|2021-01-21 01:17:20|491.89|487.89|491.86|487.86|491.91|487.91|491.71|487.71|11
1611191850000|2021-01-21 01:17:30|491.89|487.89|491.88|487.88|491.97|487.97|491.88|487.88|9
1611191860000|2021-01-21 01:17:40|491.89|487.89|492.09|488.09|492.09|488.09|491.89|487.89|14
1611191870000|2021-01-21 01:17:50|492.1|488.1|492.1|488.1|492.21|488.21|492.08|488.08|22
1611191880000|2021-01-21 01:18:00|492.12|488.12|491.57|487.57|492.14|488.14|491.48|487.48|33
1611191890000|2021-01-21 01:18:10|491.52|487.52|491.62|487.62|491.66|487.66|491.42|487.42|29
1611191900000|2021-01-21 01:18:20|491.64|487.64|491.66|487.66|491.66|487.66|491.58|487.58|22
1611191910000|2021-01-21 01:18:30|491.65|487.65|492.02|488.02|492.13|488.13|491.59|487.59|27
1611191920000|2021-01-21 01:18:40|491.93|487.93|491.79|487.79|491.98|487.98|491.79|487.79|26
1611191930000|2021-01-21 01:18:50|491.76|487.76|491.8|487.8|491.8|487.8|491.67|487.67|13
1611191940000|2021-01-21 01:19:00|491.79|487.79|491.92|487.92|492.03|488.03|491.79|487.79|20
1611191950000|2021-01-21 01:19:10|491.94|487.94|491.43|487.43|491.94|487.94|491.43|487.43|22
1611191960000|2021-01-21 01:19:20|491.46|487.46|491.48|487.48|491.51|487.51|491.43|487.43|18
1611191970000|2021-01-21 01:19:30|491.51|487.51|491.55|487.55|491.55|487.55|491.48|487.48|15
1611191980000|2021-01-21 01:19:40|491.54|487.54|491.61|487.61|491.72|487.72|491.51|487.51|18
1611191990000|2021-01-21 01:19:50|491.6|487.6|491.58|487.58|491.6|487.6|491.56|487.56|13
1611192000000|2021-01-21 01:20:00|491.56|487.56|491.38|487.38|491.56|487.56|491.35|487.35|21
1611192010000|2021-01-21 01:20:10|491.36|487.36|491.32|487.32|491.36|487.36|491.32|487.32|10
1611192020000|2021-01-21 01:20:20|491.35|487.35|491.1|487.1|491.37|487.37|491.08|487.08|23
1611192030000|2021-01-21 01:20:30|491.09|487.09|491.1|487.1|491.12|487.12|491.01|487.01|18
1611192040000|2021-01-21 01:20:40|491.11|487.11|491.58|487.58|491.58|487.58|491.1|487.1|22
1611192050000|2021-01-21 01:20:50|491.57|487.57|491.43|487.43|491.62|487.62|491.41|487.41|16
1611192060000|2021-01-21 01:21:00|491.48|487.48|491.49|487.49|491.53|487.53|491.37|487.37|22
1611192070000|2021-01-21 01:21:10|491.45|487.45|491.68|487.68|491.7|487.7|491.45|487.45|18
1611192080000|2021-01-21 01:21:20|491.67|487.67|491.74|487.74|491.74|487.74|491.55|487.55|19
1611192090000|2021-01-21 01:21:30|491.72|487.72|491.64|487.64|491.73|487.73|491.64|487.64|10
1611192100000|2021-01-21 01:21:40|491.63|487.63|491.45|487.45|491.63|487.63|491.44|487.44|21
1611192110000|2021-01-21 01:21:50|491.47|487.47|491.47|487.47|491.51|487.51|491.41|487.41|25
1611192120000|2021-01-21 01:22:00|491.48|487.48|491.18|487.18|491.55|487.55|491.12|487.12|23
1611192130000|2021-01-21 01:22:10|491.17|487.17|491.24|487.24|491.33|487.33|491.15|487.15|24
1611192140000|2021-01-21 01:22:20|491.25|487.25|491.31|487.31|491.31|487.31|491.25|487.25|8
1611192150000|2021-01-21 01:22:30|491.3|487.3|491.44|487.44|491.45|487.45|491.3|487.3|10
1611192160000|2021-01-21 01:22:40|491.41|487.41|491.46|487.46|491.46|487.46|491.41|487.41|3
1611192170000|2021-01-21 01:22:50|491.47|487.47|491.47|487.47|491.54|487.54|491.47|487.47|5
1611192180000|2021-01-21 01:23:00|491.49|487.49|491.5|487.5|491.5|487.5|491.49|487.49|2
1611192190000|2021-01-21 01:23:10|491.6|487.6|491.81|487.81|491.84|487.84|491.6|487.6|16
1611192200000|2021-01-21 01:23:20|491.82|487.82|491.73|487.73|491.89|487.89|491.67|487.67|11
1611192210000|2021-01-21 01:23:30|491.72|487.72|491.68|487.68|491.72|487.72|491.66|487.66|8
1611192220000|2021-01-21 01:23:40|491.7|487.7|491.47|487.47|491.7|487.7|491.47|487.47|23
1611192230000|2021-01-21 01:23:50|491.45|487.45|491.61|487.61|491.61|487.61|491.45|487.45|12
1611192240000|2021-01-21 01:24:00|491.62|487.62|491.74|487.74|491.78|487.78|491.62|487.62|18
1611192250000|2021-01-21 01:24:10|491.7|487.7|491.54|487.54|491.73|487.73|491.54|487.54|17
1611192260000|2021-01-21 01:24:20|491.55|487.55|491.61|487.61|491.73|487.73|491.54|487.54|13
1611192270000|2021-01-21 01:24:30|491.6|487.6|491.72|487.72|491.72|487.72|491.57|487.57|20
1611192280000|2021-01-21 01:24:40|491.73|487.73|491.94|487.94|491.94|487.94|491.73|487.73|8
1611192290000|2021-01-21 01:24:50|491.95|487.95|492.18|488.18|492.18|488.18|491.92|487.92|22
1611192300000|2021-01-21 01:25:00|492.19|488.19|491.88|487.88|492.19|488.19|491.88|487.88|13
1611192310000|2021-01-21 01:25:10|491.9|487.9|491.88|487.88|491.92|487.92|491.83|487.83|14
1611192320000|2021-01-21 01:25:20|491.87|487.87|491.7|487.7|491.88|487.88|491.7|487.7|16
1611192330000|2021-01-21 01:25:30|491.71|487.71|491.62|487.62|491.71|487.71|491.45|487.45|17
1611192340000|2021-01-21 01:25:40|491.63|487.63|491.56|487.56|491.63|487.63|491.43|487.43|16
1611192350000|2021-01-21 01:25:50|491.58|487.58|491.74|487.74|491.75|487.75|491.57|487.57|10
1611192360000|2021-01-21 01:26:00|491.72|487.72|491.58|487.58|491.72|487.72|491.52|487.52|13
1611192370000|2021-01-21 01:26:10|491.56|487.56|491.39|487.39|491.58|487.58|491.37|487.37|9
1611192380000|2021-01-21 01:26:20|491.4|487.4|491.54|487.54|491.55|487.55|491.37|487.37|25
1611192390000|2021-01-21 01:26:30|491.55|487.55|491.76|487.76|491.76|487.76|491.55|487.55|17
1611192400000|2021-01-21 01:26:40|491.77|487.77|491.79|487.79|491.79|487.79|491.61|487.61|27
1611192410000|2021-01-21 01:26:50|491.8|487.8|492.1|488.1|492.12|488.12|491.8|487.8|16
1611192420000|2021-01-21 01:27:00|492.11|488.11|492.01|488.01|492.11|488.11|491.94|487.94|20
1611192430000|2021-01-21 01:27:10|492.02|488.02|492.1|488.1|492.18|488.18|492.02|488.02|22
1611192440000|2021-01-21 01:27:20|492.09|488.09|491.89|487.89|492.12|488.12|491.79|487.79|25
1611192450000|2021-01-21 01:27:30|491.9|487.9|491.94|487.94|491.97|487.97|491.74|487.74|25
1611192460000|2021-01-21 01:27:40|491.85|487.85|491.84|487.84|491.86|487.86|491.74|487.74|18
1611192470000|2021-01-21 01:27:50|491.83|487.83|491.93|487.93|491.95|487.95|491.76|487.76|18
1611192480000|2021-01-21 01:28:00|491.96|487.96|491.88|487.88|491.96|487.96|491.78|487.78|17
1611192490000|2021-01-21 01:28:10|491.9|487.9|491.19|487.19|491.9|487.9|491.17|487.17|21
1611192500000|2021-01-21 01:28:20|491.21|487.21|491.28|487.28|491.55|487.55|491.21|487.21|22
1611192510000|2021-01-21 01:28:30|491.29|487.29|491.01|487.01|491.43|487.43|490.96|486.96|25
1611192520000|2021-01-21 01:28:40|491.04|487.04|490.97|486.97|491.08|487.08|490.9|486.9|24
1611192530000|2021-01-21 01:28:50|490.99|486.99|490.98|486.98|491.01|487.01|490.94|486.94|17
1611192540000|2021-01-21 01:29:00|490.99|486.99|490.97|486.97|491.01|487.01|490.93|486.93|15
1611192550000|2021-01-21 01:29:10|490.98|486.98|491.13|487.13|491.17|487.17|490.98|486.98|18
1611192560000|2021-01-21 01:29:20|491.15|487.15|491.1|487.1|491.15|487.15|491.07|487.07|11
1611192570000|2021-01-21 01:29:30|491.11|487.11|491.12|487.12|491.15|487.15|491.07|487.07|12
1611192580000|2021-01-21 01:29:40|491.13|487.13|491.2|487.2|491.2|487.2|491.11|487.11|9
1611192590000|2021-01-21 01:29:50|491.19|487.19|491.19|487.19|491.19|487.19|491.16|487.16|3
1611192600000|2021-01-21 01:30:00|491.2|487.2|491.36|487.36|491.4|487.4|491.2|487.2|20
1611192610000|2021-01-21 01:30:10|491.37|487.37|491.82|487.82|491.83|487.83|491.37|487.37|11
1611192620000|2021-01-21 01:30:20|491.84|487.84|491.83|487.83|491.84|487.84|491.79|487.79|5
1611192630000|2021-01-21 01:30:30|491.86|487.86|492.09|488.09|492.09|488.09|491.86|487.86|15
1611192640000|2021-01-21 01:30:40|492.1|488.1|492.14|488.14|492.14|488.14|492.09|488.09|6
1611192650000|2021-01-21 01:30:50|492.15|488.15|492.12|488.12|492.16|488.16|492.12|488.12|7
1611192660000|2021-01-21 01:31:00|492.13|488.13|492.23|488.23|492.24|488.24|492.09|488.09|13
1611192670000|2021-01-21 01:31:10|492.24|488.24|492.17|488.17|492.24|488.24|491.99|487.99|25
1611192680000|2021-01-21 01:31:20|492.2|488.2|492.51|488.51|492.51|488.51|492.2|488.2|20
1611192690000|2021-01-21 01:31:30|492.5|488.5|492.72|488.72|492.73|488.73|492.49|488.49|16
1611192700000|2021-01-21 01:31:40|492.74|488.74|492.73|488.73|492.84|488.84|492.71|488.71|19
1611192710000|2021-01-21 01:31:50|492.85|488.85|492.93|488.93|492.93|488.93|492.85|488.85|14
1611192720000|2021-01-21 01:32:00|492.94|488.94|492.68|488.68|492.94|488.94|492.59|488.59|21
1611192730000|2021-01-21 01:32:10|492.67|488.67|492.78|488.78|492.81|488.81|492.65|488.65|19
1611192740000|2021-01-21 01:32:20|492.77|488.77|492.76|488.76|492.83|488.83|492.74|488.74|10
1611192750000|2021-01-21 01:32:30|492.78|488.78|492.8|488.8|492.8|488.8|492.75|488.75|10
1611192760000|2021-01-21 01:32:40|492.79|488.79|492.59|488.59|492.8|488.8|492.48|488.48|17
1611192770000|2021-01-21 01:32:50|492.6|488.6|492.71|488.71|492.85|488.85|492.6|488.6|22
1611192780000|2021-01-21 01:33:00|492.7|488.7|492.29|488.29|492.7|488.7|492.29|488.29|22
1611192790000|2021-01-21 01:33:10|492.28|488.28|492.02|488.02|492.28|488.28|491.93|487.93|22
1611192800000|2021-01-21 01:33:20|492|488|492|488|492.28|488.28|492|488|27
1611192810000|2021-01-21 01:33:30|491.98|487.98|491.65|487.65|491.98|487.98|491.64|487.64|29
1611192820000|2021-01-21 01:33:40|491.64|487.64|491.31|487.31|491.65|487.65|491.31|487.31|28
1611192830000|2021-01-21 01:33:50|491.26|487.26|490.99|486.99|491.26|487.26|490.96|486.96|21
1611192840000|2021-01-21 01:34:00|491.02|487.02|490.85|486.85|491.02|487.02|490.85|486.85|24
1611192850000|2021-01-21 01:34:10|490.8|486.8|490.88|486.88|490.89|486.89|490.75|486.75|20
1611192860000|2021-01-21 01:34:20|490.87|486.87|490.81|486.81|490.87|486.87|490.77|486.77|19
1611192870000|2021-01-21 01:34:30|490.8|486.8|490.59|486.59|490.8|486.8|490.55|486.55|21
1611192880000|2021-01-21 01:34:40|490.54|486.54|490.66|486.66|490.7|486.7|490.52|486.52|27
1611192890000|2021-01-21 01:34:50|490.63|486.63|490.52|486.52|490.66|486.66|490.51|486.51|19
1611192900000|2021-01-21 01:35:00|490.57|486.57|490.25|486.25|490.57|486.57|490.23|486.23|18
1611192910000|2021-01-21 01:35:10|490.23|486.23|489.54|485.54|490.23|486.23|489.54|485.54|29
1611192920000|2021-01-21 01:35:20|489.55|485.55|489.54|485.54|489.59|485.59|489.52|485.52|17
1611192930000|2021-01-21 01:35:30|489.51|485.51|489.2|485.2|489.57|485.57|489.2|485.2|20
1611192940000|2021-01-21 01:35:40|489.19|485.19|489.12|485.12|489.24|485.24|489.07|485.07|28
1611192950000|2021-01-21 01:35:50|489.13|485.13|489.07|485.07|489.22|485.22|489.07|485.07|33
1611192960000|2021-01-21 01:36:00|489.06|485.06|489.42|485.42|489.42|485.42|489.05|485.05|26
1611192970000|2021-01-21 01:36:10|489.44|485.44|489.42|485.42|489.54|485.54|489.21|485.21|33
1611192980000|2021-01-21 01:36:20|489.41|485.41|489.6|485.6|489.62|485.62|489.41|485.41|22
1611192990000|2021-01-21 01:36:30|489.62|485.62|489.91|485.91|489.93|485.93|489.61|485.61|21
1611193000000|2021-01-21 01:36:40|489.9|485.9|490.42|486.42|490.42|486.42|489.9|485.9|18
1611193010000|2021-01-21 01:36:50|490.43|486.43|490.95|486.95|490.95|486.95|490.43|486.43|18
1611193020000|2021-01-21 01:37:00|490.94|486.94|491.27|487.27|491.28|487.28|490.94|486.94|21
1611193030000|2021-01-21 01:37:10|491.28|487.28|491.41|487.41|491.43|487.43|491.19|487.19|19
1611193040000|2021-01-21 01:37:20|491.4|487.4|491.83|487.83|491.84|487.84|491.4|487.4|25
1611193050000|2021-01-21 01:37:30|491.86|487.86|491.83|487.83|491.86|487.86|491.83|487.83|5
1611193060000|2021-01-21 01:37:40|491.84|487.84|491.81|487.81|491.84|487.84|491.76|487.76|19
1611193070000|2021-01-21 01:37:50|491.99|487.99|492.25|488.25|492.25|488.25|491.99|487.99|15
1611193080000|2021-01-21 01:38:00|492.11|488.11|492.37|488.37|492.4|488.4|491.84|487.84|24
1611193090000|2021-01-21 01:38:10|492.33|488.33|492.41|488.41|492.5|488.5|492.31|488.31|33
1611193100000|2021-01-21 01:38:20|492.4|488.4|492.74|488.74|492.76|488.76|492.4|488.4|15
1611193110000|2021-01-21 01:38:30|492.73|488.73|492.7|488.7|492.75|488.75|492.7|488.7|8
1611193120000|2021-01-21 01:38:40|492.71|488.71|493.21|489.21|493.21|489.21|492.71|488.71|16
1611193130000|2021-01-21 01:38:50|493.29|489.29|493.23|489.23|493.29|489.29|493.22|489.22|10
1611193140000|2021-01-21 01:39:00|493.26|489.26|493.24|489.24|493.27|489.27|493.22|489.22|16
1611193150000|2021-01-21 01:39:10|493.25|489.25|493.12|489.12|493.28|489.28|493.12|489.12|18
1611193160000|2021-01-21 01:39:20|493.14|489.14|493.09|489.09|493.14|489.14|493.09|489.09|10
1611193170000|2021-01-21 01:39:30|493.04|489.04|492.44|488.44|493.04|489.04|492.44|488.44|25
1611193180000|2021-01-21 01:39:40|492.45|488.45|492.36|488.36|492.62|488.62|492.25|488.25|26
1611193190000|2021-01-21 01:39:50|492.34|488.34|491.54|487.54|492.35|488.35|491.48|487.48|32
1611193200000|2021-01-21 01:40:00|491.6|487.6|491.29|487.29|491.6|487.6|491.23|487.23|22
1611193210000|2021-01-21 01:40:10|491.3|487.3|491.65|487.65|491.65|487.65|491.3|487.3|18
1611193220000|2021-01-21 01:40:20|491.64|487.64|491.42|487.42|491.76|487.76|491.41|487.41|20
1611193230000|2021-01-21 01:40:30|491.43|487.43|491.36|487.36|491.44|487.44|491.35|487.35|14
1611193240000|2021-01-21 01:40:40|491.37|487.37|491.25|487.25|491.39|487.39|491.23|487.23|19
1611193250000|2021-01-21 01:40:50|491.23|487.23|490.88|486.88|491.23|487.23|490.85|486.85|29
1611193260000|2021-01-21 01:41:00|490.86|486.86|490.79|486.79|490.86|486.86|490.68|486.68|18
1611193270000|2021-01-21 01:41:10|490.8|486.8|490.8|486.8|490.88|486.88|490.72|486.72|22
1611193280000|2021-01-21 01:41:20|490.81|486.81|490.68|486.68|490.81|486.81|490.68|486.68|5
1611193290000|2021-01-21 01:41:30|490.69|486.69|490.61|486.61|490.7|486.7|490.61|486.61|12
1611193300000|2021-01-21 01:41:40|490.6|486.6|490.88|486.88|490.9|486.9|490.59|486.59|22
1611193310000|2021-01-21 01:41:50|490.89|486.89|490.8|486.8|490.92|486.92|490.8|486.8|12
1611193320000|2021-01-21 01:42:00|490.79|486.79|490.82|486.82|490.85|486.85|490.76|486.76|22
1611193330000|2021-01-21 01:42:10|490.8|486.8|490.67|486.67|490.81|486.81|490.67|486.67|16
1611193340000|2021-01-21 01:42:20|490.65|486.65|490.27|486.27|490.65|486.65|490.27|486.27|23
1611193350000|2021-01-21 01:42:30|490.26|486.26|490.26|486.26|490.32|486.32|490.25|486.25|18
1611193360000|2021-01-21 01:42:40|490.24|486.24|489.94|485.94|490.24|486.24|489.91|485.91|14
1611193370000|2021-01-21 01:42:50|489.93|485.93|489.72|485.72|489.96|485.96|489.72|485.72|20
1611193380000|2021-01-21 01:43:00|489.73|485.73|489.78|485.78|489.8|485.8|489.73|485.73|8
1611193390000|2021-01-21 01:43:10|489.79|485.79|489.74|485.74|489.79|485.79|489.73|485.73|7
1611193400000|2021-01-21 01:43:20|489.73|485.73|489.61|485.61|489.74|485.74|489.6|485.6|11
1611193410000|2021-01-21 01:43:30|489.56|485.56|489.47|485.47|489.62|485.62|489.46|485.46|12
1611193420000|2021-01-21 01:43:40|489.46|485.46|488.95|484.95|489.46|485.46|488.95|484.95|24
1611193430000|2021-01-21 01:43:50|488.98|484.98|489.02|485.02|489.14|485.14|488.97|484.97|34
1611193440000|2021-01-21 01:44:00|489.01|485.01|489.08|485.08|489.11|485.11|488.99|484.99|30
1611193450000|2021-01-21 01:44:10|489.07|485.07|488.97|484.97|489.08|485.08|488.92|484.92|32
1611193460000|2021-01-21 01:44:20|488.99|484.99|488.91|484.91|489.01|485.01|488.9|484.9|12
1611193470000|2021-01-21 01:44:30|488.9|484.9|488.89|484.89|488.94|484.94|488.88|484.88|10
1611193480000|2021-01-21 01:44:40|488.9|484.9|488.76|484.76|488.9|484.9|488.76|484.76|16
1611193490000|2021-01-21 01:44:50|488.75|484.75|488.43|484.43|488.75|484.75|488.43|484.43|21
1611193500000|2021-01-21 01:45:00|488.4|484.4|488.61|484.61|488.65|484.65|488.4|484.4|24
1611193510000|2021-01-21 01:45:10|488.58|484.58|488.64|484.64|488.66|484.66|488.55|484.55|21
1611193520000|2021-01-21 01:45:20|488.62|484.62|488.53|484.53|488.64|484.64|488.49|484.49|25
1611193530000|2021-01-21 01:45:30|488.54|484.54|488.84|484.84|488.84|484.84|488.53|484.53|20
1611193540000|2021-01-21 01:45:40|488.85|484.85|488.94|484.94|489.03|485.03|488.82|484.82|19
1611193550000|2021-01-21 01:45:50|488.9|484.9|488.67|484.67|488.95|484.95|488.65|484.65|25
1611193560000|2021-01-21 01:46:00|488.68|484.68|488.6|484.6|488.71|484.71|488.6|484.6|18
1611193570000|2021-01-21 01:46:10|488.61|484.61|488.47|484.47|488.61|484.61|488.46|484.46|18
1611193580000|2021-01-21 01:46:20|488.49|484.49|488.48|484.48|488.67|484.67|488.45|484.45|20
1611193590000|2021-01-21 01:46:30|488.46|484.46|488.32|484.32|488.46|484.46|488.31|484.31|17
1611193600000|2021-01-21 01:46:40|488.31|484.31|488.19|484.19|488.33|484.33|488.18|484.18|12
1611193610000|2021-01-21 01:46:50|488.18|484.18|488.1|484.1|488.18|484.18|488.1|484.1|17
1611193620000|2021-01-21 01:47:00|488.09|484.09|487.83|483.83|488.09|484.09|487.61|483.61|25
1611193630000|2021-01-21 01:47:10|487.79|483.79|488.3|484.3|488.3|484.3|487.77|483.77|36
1611193640000|2021-01-21 01:47:20|488.34|484.34|488.93|484.93|489.16|485.16|488.34|484.34|32
1611193650000|2021-01-21 01:47:30|488.84|484.84|488.41|484.41|488.84|484.84|488.19|484.19|35
1611193660000|2021-01-21 01:47:40|488.36|484.36|488.25|484.25|488.44|484.44|488.25|484.25|31
1611193670000|2021-01-21 01:47:50|488.29|484.29|488.02|484.02|488.29|484.29|487.99|483.99|26
1611193680000|2021-01-21 01:48:00|488.01|484.01|488.12|484.12|488.35|484.35|487.98|483.98|31
1611193690000|2021-01-21 01:48:10|488.13|484.13|488.09|484.09|488.19|484.19|487.95|483.95|31
1611193700000|2021-01-21 01:48:20|488.1|484.1|488.4|484.4|488.41|484.41|488.1|484.1|20
1611193710000|2021-01-21 01:48:30|488.41|484.41|488.71|484.71|488.71|484.71|488.34|484.34|22
1611193720000|2021-01-21 01:48:40|488.73|484.73|488.27|484.27|488.77|484.77|488.21|484.21|30
1611193730000|2021-01-21 01:48:50|488.25|484.25|488.38|484.38|488.51|484.51|488.21|484.21|32
1611193740000|2021-01-21 01:49:00|488.39|484.39|488.34|484.34|488.48|484.48|488.31|484.31|23
1611193750000|2021-01-21 01:49:10|488.33|484.33|488.47|484.47|488.47|484.47|488.26|484.26|17
1611193760000|2021-01-21 01:49:20|488.5|484.5|488.46|484.46|488.55|484.55|488.37|484.37|26
1611193770000|2021-01-21 01:49:30|488.47|484.47|488.63|484.63|488.67|484.67|488.47|484.47|19
1611193780000|2021-01-21 01:49:40|488.67|484.67|488.62|484.62|488.85|484.85|488.62|484.62|13
1611193790000|2021-01-21 01:49:50|488.66|484.66|488.68|484.68|488.76|484.76|488.62|484.62|21
1611193800000|2021-01-21 01:50:00|488.69|484.69|488.35|484.35|488.69|484.69|488.33|484.33|28
1611193810000|2021-01-21 01:50:10|488.34|484.34|488.39|484.39|488.46|484.46|488.34|484.34|19
1611193820000|2021-01-21 01:50:20|488.37|484.37|488.38|484.38|488.42|484.42|488.35|484.35|19
1611193830000|2021-01-21 01:50:30|488.37|484.37|488.03|484.03|488.37|484.37|488.03|484.03|22
1611193840000|2021-01-21 01:50:40|488.02|484.02|488.27|484.27|488.44|484.44|488.02|484.02|27
1611193850000|2021-01-21 01:50:50|488.28|484.28|488.77|484.77|488.77|484.77|488.22|484.22|27
1611193860000|2021-01-21 01:51:00|488.79|484.79|489.07|485.07|489.12|485.12|488.79|484.79|25
1611193870000|2021-01-21 01:51:10|489.06|485.06|488.59|484.59|489.06|485.06|488.58|484.58|23
1611193880000|2021-01-21 01:51:20|488.57|484.57|488.71|484.71|488.71|484.71|488.56|484.56|23
1611193890000|2021-01-21 01:51:30|488.72|484.72|488.82|484.82|488.94|484.94|488.72|484.72|21
1611193900000|2021-01-21 01:51:40|488.8|484.8|488.62|484.62|488.8|484.8|488.51|484.51|24
1611193910000|2021-01-21 01:51:50|488.66|484.66|488.61|484.61|488.76|484.76|488.61|484.61|24
1611193920000|2021-01-21 01:52:00|488.58|484.58|488.53|484.53|488.6|484.6|488.49|484.49|27
1611193930000|2021-01-21 01:52:10|488.52|484.52|488.47|484.47|488.53|484.53|488.45|484.45|20
1611193940000|2021-01-21 01:52:20|488.43|484.43|488.23|484.23|488.55|484.55|488.23|484.23|24
1611193950000|2021-01-21 01:52:30|488.22|484.22|488.07|484.07|488.28|484.28|487.99|483.99|21
1611193960000|2021-01-21 01:52:40|488.11|484.11|488.16|484.16|488.17|484.17|488.01|484.01|24
1611193970000|2021-01-21 01:52:50|488.22|484.22|488.44|484.44|488.46|484.46|488.22|484.22|23
1611193980000|2021-01-21 01:53:00|488.37|484.37|488.03|484.03|488.41|484.41|488.01|484.01|21
1611193990000|2021-01-21 01:53:10|488.02|484.02|487.94|483.94|488.02|484.02|487.91|483.91|9
1611194000000|2021-01-21 01:53:20|488.01|484.01|488.11|484.11|488.23|484.23|488.01|484.01|24
1611194010000|2021-01-21 01:53:30|488.21|484.21|488.45|484.45|488.45|484.45|488.21|484.21|24
1611194020000|2021-01-21 01:53:40|488.44|484.44|488.18|484.18|488.44|484.44|488.05|484.05|24
1611194030000|2021-01-21 01:53:50|488.17|484.17|488.45|484.45|488.49|484.49|488.17|484.17|28
1611194040000|2021-01-21 01:54:00|488.49|484.49|488.53|484.53|488.53|484.53|488.48|484.48|7
1611194050000|2021-01-21 01:54:10|488.48|484.48|488.82|484.82|488.84|484.84|488.48|484.48|15
1611194060000|2021-01-21 01:54:20|488.83|484.83|489.76|485.76|489.77|485.77|488.8|484.8|27
1611194070000|2021-01-21 01:54:30|489.79|485.79|489.36|485.36|489.81|485.81|489.33|485.33|32
1611194080000|2021-01-21 01:54:40|489.38|485.38|489.27|485.27|489.49|485.49|489.17|485.17|38
1611194090000|2021-01-21 01:54:50|489.26|485.26|489.15|485.15|489.26|485.26|489.09|485.09|25
1611194100000|2021-01-21 01:55:00|489.14|485.14|489.35|485.35|489.35|485.35|489.1|485.1|24
1611194110000|2021-01-21 01:55:10|489.33|485.33|489.33|485.33|489.35|485.35|489.25|485.25|18
1611194120000|2021-01-21 01:55:20|489.34|485.34|489.38|485.38|489.38|485.38|489.3|485.3|22
1611194130000|2021-01-21 01:55:30|489.35|485.35|489.33|485.33|489.35|485.35|489.27|485.27|18
1611194140000|2021-01-21 01:55:40|489.34|485.34|489.33|485.33|489.37|485.37|489.33|485.33|10
1611194150000|2021-01-21 01:55:50|489.32|485.32|489.3|485.3|489.33|485.33|489.3|485.3|4
1611194160000|2021-01-21 01:56:00|489.32|485.32|489.38|485.38|489.38|485.38|489.32|485.32|7
1611194170000|2021-01-21 01:56:10|489.39|485.39|489.44|485.44|489.5|485.5|489.39|485.39|14
1611194180000|2021-01-21 01:56:20|489.43|485.43|489.43|485.43|489.46|485.46|489.43|485.43|11
1611194190000|2021-01-21 01:56:30|489.44|485.44|489.49|485.49|489.5|485.5|489.44|485.44|6
1611194200000|2021-01-21 01:56:40|489.48|485.48|489.18|485.18|489.48|485.48|489.1|485.1|16
1611194210000|2021-01-21 01:56:50|489.2|485.2|488.97|484.97|489.23|485.23|488.97|484.97|12
1611194220000|2021-01-21 01:57:00|488.96|484.96|488.81|484.81|488.99|484.99|488.81|484.81|18
1611194230000|2021-01-21 01:57:10|488.82|484.82|488.8|484.8|488.86|484.86|488.57|484.57|26
1611194240000|2021-01-21 01:57:20|488.79|484.79|488.75|484.75|488.79|484.79|488.68|484.68|19
1611194250000|2021-01-21 01:57:30|488.74|484.74|489.1|485.1|489.11|485.11|488.73|484.73|26
1611194260000|2021-01-21 01:57:40|489.08|485.08|489.16|485.16|489.16|485.16|489.05|485.05|16
1611194270000|2021-01-21 01:57:50|489.15|485.15|489.2|485.2|489.2|485.2|489.15|485.15|10
1611194280000|2021-01-21 01:58:00|489.19|485.19|488.91|484.91|489.2|485.2|488.91|484.91|19
1611194290000|2021-01-21 01:58:10|488.95|484.95|488.99|484.99|489.03|485.03|488.9|484.9|12
1611194300000|2021-01-21 01:58:20|489|485|489.1|485.1|489.14|485.14|489|485|23
1611194310000|2021-01-21 01:58:30|489.09|485.09|489.47|485.47|489.47|485.47|489.09|485.09|13
1611194320000|2021-01-21 01:58:40|489.48|485.48|489.7|485.7|489.72|485.72|489.48|485.48|18
1611194330000|2021-01-21 01:58:50|489.72|485.72|489.7|485.7|489.74|485.74|489.68|485.68|9
1611194340000|2021-01-21 01:59:00|489.69|485.69|489.78|485.78|489.78|485.78|489.69|485.69|19
1611194350000|2021-01-21 01:59:10|489.79|485.79|489.78|485.78|489.83|485.83|489.74|485.74|20
1611194360000|2021-01-21 01:59:20|489.77|485.77|489.83|485.83|489.84|485.84|489.75|485.75|18
1611194370000|2021-01-21 01:59:30|489.81|485.81|489.83|485.83|489.86|485.86|489.8|485.8|13
1611194380000|2021-01-21 01:59:40|489.84|485.84|489.85|485.85|489.86|485.86|489.82|485.82|10
1611194390000|2021-01-21 01:59:50|489.84|485.84|489.63|485.63|489.84|485.84|489.63|485.63|15
1611194400000|2021-01-21 02:00:00|489.64|485.64|489.97|485.97|489.97|485.97|489.64|485.64|20
1611194410000|2021-01-21 02:00:10|490|486|489.93|485.93|490.01|486.01|489.93|485.93|15
1611194420000|2021-01-21 02:00:20|489.91|485.91|489.96|485.96|489.96|485.96|489.87|485.87|13
1611194430000|2021-01-21 02:00:30|489.92|485.92|489.97|485.97|489.97|485.97|489.92|485.92|14
1611194440000|2021-01-21 02:00:40|489.98|485.98|490|486|490.04|486.04|489.98|485.98|13
1611194450000|2021-01-21 02:00:50|490.01|486.01|490.01|486.01|490.04|486.04|489.95|485.95|12
1611194460000|2021-01-21 02:01:00|490.02|486.02|489.58|485.58|490.02|486.02|489.58|485.58|26
1611194470000|2021-01-21 02:01:10|489.57|485.57|489.55|485.55|489.59|485.59|489.53|485.53|12
1611194480000|2021-01-21 02:01:20|489.53|485.53|489.29|485.29|489.54|485.54|489.29|485.29|19
1611194490000|2021-01-21 02:01:30|489.28|485.28|489.28|485.28|489.34|485.34|489.24|485.24|28
1611194500000|2021-01-21 02:01:40|489.33|485.33|489.32|485.32|489.35|485.35|489.29|485.29|17
1611194510000|2021-01-21 02:01:50|489.3|485.3|489.47|485.47|489.49|485.49|489.22|485.22|22
1611194520000|2021-01-21 02:02:00|489.48|485.48|489.75|485.75|489.79|485.79|489.48|485.48|17
1611194530000|2021-01-21 02:02:10|489.76|485.76|489.41|485.41|489.76|485.76|489.36|485.36|26
1611194540000|2021-01-21 02:02:20|489.4|485.4|489.3|485.3|489.4|485.4|489.25|485.25|20
1611194550000|2021-01-21 02:02:30|489.28|485.28|488.97|484.97|489.28|485.28|488.91|484.91|18
1611194560000|2021-01-21 02:02:40|488.96|484.96|488.85|484.85|488.98|484.98|488.85|484.85|22
1611194570000|2021-01-21 02:02:50|488.83|484.83|488.8|484.8|488.85|484.85|488.77|484.77|24
1611194580000|2021-01-21 02:03:00|488.82|484.82|488.85|484.85|488.86|484.86|488.77|484.77|24
1611194590000|2021-01-21 02:03:10|488.82|484.82|488.95|484.95|488.98|484.98|488.8|484.8|19
1611194600000|2021-01-21 02:03:20|488.94|484.94|488.82|484.82|488.94|484.94|488.7|484.7|26
1611194610000|2021-01-21 02:03:30|488.83|484.83|488.82|484.82|488.85|484.85|488.73|484.73|19
1611194620000|2021-01-21 02:03:40|488.8|484.8|488.79|484.79|488.81|484.81|488.78|484.78|8
1611194630000|2021-01-21 02:03:50|488.8|484.8|488.81|484.81|488.81|484.81|488.76|484.76|10
1611194640000|2021-01-21 02:04:00|488.82|484.82|488.87|484.87|488.87|484.87|488.82|484.82|7
1611194650000|2021-01-21 02:04:10|488.85|484.85|488.87|484.87|488.9|484.9|488.85|484.85|7
1611194660000|2021-01-21 02:04:20|488.85|484.85|488.71|484.71|488.85|484.85|488.7|484.7|15
1611194670000|2021-01-21 02:04:30|488.69|484.69|488.58|484.58|488.76|484.76|488.57|484.57|18
1611194680000|2021-01-21 02:04:40|488.6|484.6|488.38|484.38|488.61|484.61|488.36|484.36|26
1611194690000|2021-01-21 02:04:50|488.39|484.39|488.26|484.26|488.4|484.4|488.24|484.24|25
1611194700000|2021-01-21 02:05:00|488.3|484.3|488.26|484.26|488.34|484.34|488.25|484.25|19
1611194710000|2021-01-21 02:05:10|488.27|484.27|488.22|484.22|488.31|484.31|488.22|484.22|21
1611194720000|2021-01-21 02:05:20|488.18|484.18|487.9|483.9|488.2|484.2|487.9|483.9|22
1611194730000|2021-01-21 02:05:30|487.88|483.88|487.67|483.67|487.88|483.88|487.64|483.64|19
1611194740000|2021-01-21 02:05:40|487.68|483.68|487.87|483.87|487.89|483.89|487.68|483.68|20
1611194750000|2021-01-21 02:05:50|487.86|483.86|487.93|483.93|487.93|483.93|487.8|483.8|12
1611194760000|2021-01-21 02:06:00|488.01|484.01|488.42|484.42|488.44|484.44|488|484|20
1611194770000|2021-01-21 02:06:10|488.37|484.37|488.43|484.43|488.44|484.44|488.34|484.34|13
1611194780000|2021-01-21 02:06:20|488.44|484.44|488.34|484.34|488.51|484.51|488.33|484.33|18
1611194790000|2021-01-21 02:06:30|488.36|484.36|488.31|484.31|488.36|484.36|488.3|484.3|10
1611194800000|2021-01-21 02:06:40|488.33|484.33|488.36|484.36|488.36|484.36|488.25|484.25|18
1611194810000|2021-01-21 02:06:50|488.35|484.35|488.32|484.32|488.36|484.36|488.31|484.31|10
1611194820000|2021-01-21 02:07:00|488.31|484.31|488.28|484.28|488.31|484.31|488.28|484.28|6
1611194830000|2021-01-21 02:07:10|488.27|484.27|488.35|484.35|488.35|484.35|488.25|484.25|10
1611194840000|2021-01-21 02:07:20|488.34|484.34|488.3|484.3|488.36|484.36|488.21|484.21|16
1611194850000|2021-01-21 02:07:30|488.29|484.29|488.27|484.27|488.37|484.37|488.26|484.26|15
1611194860000|2021-01-21 02:07:40|488.3|484.3|488.39|484.39|488.42|484.42|488.29|484.29|15
1611194870000|2021-01-21 02:07:50|488.38|484.38|488.24|484.24|488.38|484.38|488.18|484.18|14
1611194880000|2021-01-21 02:08:00|488.25|484.25|488.04|484.04|488.3|484.3|488.04|484.04|16
1611194890000|2021-01-21 02:08:10|488.05|484.05|488.18|484.18|488.18|484.18|488.05|484.05|12
1611194900000|2021-01-21 02:08:20|488.19|484.19|488.22|484.22|488.32|484.32|488.19|484.19|19
1611194910000|2021-01-21 02:08:30|488.24|484.24|488.72|484.72|488.72|484.72|488.24|484.24|18
1611194920000|2021-01-21 02:08:40|488.75|484.75|488.81|484.81|488.81|484.81|488.62|484.62|17
1611194930000|2021-01-21 02:08:50|488.7|484.7|488.67|484.67|488.7|484.7|488.66|484.66|11
1611194940000|2021-01-21 02:09:00|488.76|484.76|488.54|484.54|488.83|484.83|488.54|484.54|27
1611194950000|2021-01-21 02:09:10|488.7|484.7|489.22|485.22|489.23|485.23|488.7|484.7|20
1611194960000|2021-01-21 02:09:20|489.26|485.26|488.89|484.89|489.26|485.26|488.81|484.81|23
1611194970000|2021-01-21 02:09:30|488.88|484.88|489.05|485.05|489.2|485.2|488.86|484.86|32
1611194980000|2021-01-21 02:09:40|489.13|485.13|489.13|485.13|489.19|485.19|489.04|485.04|27
1611194990000|2021-01-21 02:09:50|489.18|485.18|489.1|485.1|489.21|485.21|489.07|485.07|26
1611195000000|2021-01-21 02:10:00|489.09|485.09|488.75|484.75|489.1|485.1|488.7|484.7|28
1611195010000|2021-01-21 02:10:10|488.78|484.78|488.91|484.91|488.96|484.96|488.74|484.74|25
1611195020000|2021-01-21 02:10:20|488.9|484.9|488.78|484.78|488.96|484.96|488.78|484.78|23
1611195030000|2021-01-21 02:10:30|488.79|484.79|489|485|489.02|485.02|488.75|484.75|23
1611195040000|2021-01-21 02:10:40|488.97|484.97|489.16|485.16|489.17|485.17|488.86|484.86|25
1611195050000|2021-01-21 02:10:50|489.15|485.15|489.13|485.13|489.16|485.16|489.05|485.05|22
1611195060000|2021-01-21 02:11:00|489.15|485.15|489.14|485.14|489.21|485.21|489.12|485.12|18
1611195070000|2021-01-21 02:11:10|489.13|485.13|489.03|485.03|489.13|485.13|489.03|485.03|20
1611195080000|2021-01-21 02:11:20|489.02|485.02|489.03|485.03|489.04|485.04|489.02|485.02|9
1611195090000|2021-01-21 02:11:30|489.05|485.05|489.22|485.22|489.22|485.22|489.04|485.04|16
1611195100000|2021-01-21 02:11:40|489.21|485.21|489.06|485.06|489.28|485.28|489.04|485.04|23
1611195110000|2021-01-21 02:11:50|489.1|485.1|488.89|484.89|489.13|485.13|488.89|484.89|12
1611195120000|2021-01-21 02:12:00|488.88|484.88|488.77|484.77|488.95|484.95|488.77|484.77|19
1611195130000|2021-01-21 02:12:10|488.73|484.73|488.78|484.78|488.78|484.78|488.73|484.73|14
1611195140000|2021-01-21 02:12:20|488.76|484.76|488.62|484.62|488.76|484.76|488.59|484.59|18
1611195150000|2021-01-21 02:12:30|488.6|484.6|488.68|484.68|488.68|484.68|488.56|484.56|22
1611195160000|2021-01-21 02:12:40|488.65|484.65|488.88|484.88|488.88|484.88|488.64|484.64|16
1611195170000|2021-01-21 02:12:50|488.89|484.89|488.88|484.88|488.89|484.89|488.86|484.86|16
1611195180000|2021-01-21 02:13:00|488.89|484.89|488.87|484.87|488.91|484.91|488.86|484.86|9
1611195190000|2021-01-21 02:13:10|488.84|484.84|488.66|484.66|488.84|484.84|488.62|484.62|19
1611195200000|2021-01-21 02:13:20|488.65|484.65|488.67|484.67|488.67|484.67|488.55|484.55|15
1611195210000|2021-01-21 02:13:30|488.66|484.66|488.8|484.8|488.8|484.8|488.65|484.65|23
1611195220000|2021-01-21 02:13:40|488.81|484.81|488.8|484.8|488.87|484.87|488.74|484.74|31
1611195230000|2021-01-21 02:13:50|488.81|484.81|488.89|484.89|488.91|484.91|488.79|484.79|21
1611195240000|2021-01-21 02:14:00|488.88|484.88|488.85|484.85|488.9|484.9|488.83|484.83|19
1611195250000|2021-01-21 02:14:10|488.83|484.83|489.01|485.01|489.09|485.09|488.83|484.83|28
1611195260000|2021-01-21 02:14:20|489.05|485.05|489.4|485.4|489.4|485.4|489.02|485.02|19
1611195270000|2021-01-21 02:14:30|489.49|485.49|489.46|485.46|489.49|485.49|489.46|485.46|4
1611195280000|2021-01-21 02:14:40|489.47|485.47|489.68|485.68|489.68|485.68|489.47|485.47|15
1611195290000|2021-01-21 02:14:50|489.67|485.67|489.67|485.67|489.72|485.72|489.63|485.63|23
1611195300000|2021-01-21 02:15:00|489.66|485.66|489.69|485.69|489.69|485.69|489.62|485.62|11
1611195310000|2021-01-21 02:15:10|489.68|485.68|489.53|485.53|489.68|485.68|489.5|485.5|17
1611195320000|2021-01-21 02:15:20|489.58|485.58|489.41|485.41|489.6|485.6|489.41|485.41|20
1611195330000|2021-01-21 02:15:30|489.4|485.4|489.37|485.37|489.44|485.44|489.31|485.31|24
1611195340000|2021-01-21 02:15:40|489.38|485.38|489.3|485.3|489.39|485.39|489.28|485.28|13
1611195350000|2021-01-21 02:15:50|489.29|485.29|489.14|485.14|489.3|485.3|489.09|485.09|17
1611195360000|2021-01-21 02:16:00|489.12|485.12|488.78|484.78|489.12|485.12|488.77|484.77|17
1611195370000|2021-01-21 02:16:10|488.77|484.77|488.8|484.8|488.86|484.86|488.7|484.7|18
1611195380000|2021-01-21 02:16:20|488.79|484.79|488.5|484.5|488.83|484.83|488.5|484.5|20
1611195390000|2021-01-21 02:16:30|488.41|484.41|488.13|484.13|488.41|484.41|488.1|484.1|30
1611195400000|2021-01-21 02:16:40|488.12|484.12|488.1|484.1|488.23|484.23|488.1|484.1|28
1611195410000|2021-01-21 02:16:50|488.09|484.09|487.66|483.66|488.09|484.09|487.66|483.66|24
1611195420000|2021-01-21 02:17:00|487.67|483.67|487.44|483.44|487.69|483.69|487.39|483.39|20
1611195430000|2021-01-21 02:17:10|487.45|483.45|487.38|483.38|487.48|483.48|487.38|483.38|17
1611195440000|2021-01-21 02:17:20|487.42|483.42|487.43|483.43|487.48|483.48|487.42|483.42|17
1611195450000|2021-01-21 02:17:30|487.45|483.45|487.37|483.37|487.46|483.46|487.31|483.31|16
1611195460000|2021-01-21 02:17:40|487.36|483.36|487.2|483.2|487.36|483.36|487.17|483.17|16
1611195470000|2021-01-21 02:17:50|487.19|483.19|487.09|483.09|487.26|483.26|487.07|483.07|18
1611195480000|2021-01-21 02:18:00|487.1|483.1|486.85|482.85|487.11|483.11|486.85|482.85|16
1611195490000|2021-01-21 02:18:10|486.86|482.86|486.88|482.88|487.03|483.03|486.86|482.86|31
1611195500000|2021-01-21 02:18:20|486.89|482.89|486.9|482.9|486.96|482.96|486.87|482.87|23
1611195510000|2021-01-21 02:18:30|486.91|482.91|486.54|482.54|486.92|482.92|486.47|482.47|25
1611195520000|2021-01-21 02:18:40|486.51|482.51|486.52|482.52|486.52|482.52|486.45|482.45|8
1611195530000|2021-01-21 02:18:50|486.5|482.5|486.91|482.91|486.91|482.91|486.48|482.48|28
1611195540000|2021-01-21 02:19:00|486.89|482.89|487.44|483.44|487.45|483.45|486.82|482.82|24
1611195550000|2021-01-21 02:19:10|487.45|483.45|487.43|483.43|487.54|483.54|487.43|483.43|13
1611195560000|2021-01-21 02:19:20|487.44|483.44|487.99|483.99|488.12|484.12|487.43|483.43|21
1611195570000|2021-01-21 02:19:30|488|484|487.99|483.99|488.01|484.01|487.81|483.81|22
1611195580000|2021-01-21 02:19:40|488|484|487.97|483.97|488.01|484.01|487.88|483.88|18
1611195590000|2021-01-21 02:19:50|487.96|483.96|487.95|483.95|487.96|483.96|487.74|483.74|24
1611195600000|2021-01-21 02:20:00|487.96|483.96|487.81|483.81|488|484|487.78|483.78|19
1611195610000|2021-01-21 02:20:10|487.77|483.77|488.21|484.21|488.21|484.21|487.77|483.77|24
1611195620000|2021-01-21 02:20:20|488.23|484.23|488.38|484.38|488.38|484.38|488.22|484.22|17
1611195630000|2021-01-21 02:20:30|488.37|484.37|488.78|484.78|488.78|484.78|488.35|484.35|17
1611195640000|2021-01-21 02:20:40|488.8|484.8|488.75|484.75|488.87|484.87|488.75|484.75|23
1611195650000|2021-01-21 02:20:50|488.72|484.72|488.45|484.45|488.72|484.72|488.43|484.43|24
1611195660000|2021-01-21 02:21:00|488.44|484.44|488.24|484.24|488.47|484.47|488.16|484.16|17
1611195670000|2021-01-21 02:21:10|487.82|483.82|487.81|483.81|487.86|483.86|487.64|483.64|26
1611195680000|2021-01-21 02:21:20|487.79|483.79|487.49|483.49|487.81|483.81|487.49|483.49|17
1611195690000|2021-01-21 02:21:30|487.48|483.48|487.51|483.51|487.65|483.65|487.4|483.4|25
1611195700000|2021-01-21 02:21:40|487.49|483.49|487.49|483.49|487.53|483.53|487.39|483.39|15
1611195710000|2021-01-21 02:21:50|487.5|483.5|487.6|483.6|487.6|483.6|487.5|483.5|6
1611195720000|2021-01-21 02:22:00|487.59|483.59|487.66|483.66|487.69|483.69|487.59|483.59|21
1611195730000|2021-01-21 02:22:10|487.65|483.65|487.8|483.8|487.86|483.86|487.65|483.65|19
1611195740000|2021-01-21 02:22:20|487.81|483.81|488.24|484.24|488.24|484.24|487.81|483.81|19
1611195750000|2021-01-21 02:22:30|488.36|484.36|488.49|484.49|488.49|484.49|488.36|484.36|6
1611195760000|2021-01-21 02:22:40|488.51|484.51|488.49|484.49|488.62|484.62|488.49|484.49|14
1611195770000|2021-01-21 02:22:50|488.6|484.6|488.44|484.44|488.6|484.6|488.31|484.31|26
1611195780000|2021-01-21 02:23:00|488.45|484.45|488.62|484.62|488.63|484.63|488.45|484.45|20
1611195790000|2021-01-21 02:23:10|488.64|484.64|488.58|484.58|488.66|484.66|488.57|484.57|19
1611195800000|2021-01-21 02:23:20|488.59|484.59|488.35|484.35|488.59|484.59|488.24|484.24|21
1611195810000|2021-01-21 02:23:30|488.34|484.34|488.27|484.27|488.49|484.49|488.26|484.26|21
1611195820000|2021-01-21 02:23:40|488.22|484.22|488.31|484.31|488.32|484.32|488.22|484.22|19
1611195830000|2021-01-21 02:23:50|488.3|484.3|488.41|484.41|488.42|484.42|488.3|484.3|12
1611195840000|2021-01-21 02:24:00|488.38|484.38|488.24|484.24|488.42|484.42|488.24|484.24|16
1611195850000|2021-01-21 02:24:10|488.27|484.27|488.43|484.43|488.43|484.43|488.25|484.25|19
1611195860000|2021-01-21 02:24:20|488.4|484.4|488.28|484.28|488.55|484.55|488.28|484.28|17
1611195870000|2021-01-21 02:24:30|488.23|484.23|488.19|484.19|488.25|484.25|488.19|484.19|6
1611195880000|2021-01-21 02:24:40|488.26|484.26|488.38|484.38|488.4|484.4|488.25|484.25|11
1611195890000|2021-01-21 02:24:50|488.36|484.36|488.38|484.38|488.38|484.38|488.36|484.36|4
1611195900000|2021-01-21 02:25:00|488.37|484.37|488.08|484.08|488.37|484.37|488.07|484.07|16
1611195910000|2021-01-21 02:25:10|488.13|484.13|488.23|484.23|488.25|484.25|488.13|484.13|24
1611195920000|2021-01-21 02:25:20|488.22|484.22|488.18|484.18|488.22|484.22|488.18|484.18|12
1611195930000|2021-01-21 02:25:30|488.19|484.19|488.18|484.18|488.2|484.2|488.17|484.17|9
1611195940000|2021-01-21 02:25:40|488.19|484.19|488.28|484.28|488.29|484.29|488.17|484.17|25
1611195950000|2021-01-21 02:25:50|488.26|484.26|488.21|484.21|488.29|484.29|488.2|484.2|16
1611195960000|2021-01-21 02:26:00|488.2|484.2|488.2|484.2|488.21|484.21|488.19|484.19|9
1611195970000|2021-01-21 02:26:10|488.15|484.15|488.05|484.05|488.15|484.15|488.05|484.05|9
1611195980000|2021-01-21 02:26:20|488.04|484.04|487.96|483.96|488.05|484.05|487.96|483.96|11
1611195990000|2021-01-21 02:26:30|487.94|483.94|487.91|483.91|487.94|483.94|487.9|483.9|5
1611196000000|2021-01-21 02:26:40|487.9|483.9|487.89|483.89|487.91|483.91|487.88|483.88|11
1611196010000|2021-01-21 02:26:50|487.91|483.91|487.94|483.94|488.04|484.04|487.88|483.88|16
1611196020000|2021-01-21 02:27:00|487.93|483.93|487.82|483.82|487.93|483.93|487.82|483.82|5
1611196030000|2021-01-21 02:27:10|487.81|483.81|487.33|483.33|487.83|483.83|487.33|483.33|18
1611196040000|2021-01-21 02:27:20|487.3|483.3|487.29|483.29|487.31|483.31|487.17|483.17|22
1611196050000|2021-01-21 02:27:30|487.3|483.3|487.28|483.28|487.32|483.32|487.23|483.23|21
1611196060000|2021-01-21 02:27:40|487.29|483.29|487.53|483.53|487.53|483.53|487.28|483.28|17
1611196070000|2021-01-21 02:27:50|487.52|483.52|487.49|483.49|487.52|483.52|487.41|483.41|20
1611196080000|2021-01-21 02:28:00|487.5|483.5|487.56|483.56|487.56|483.56|487.5|483.5|9
1611196090000|2021-01-21 02:28:10|487.51|483.51|487.5|483.5|487.51|483.51|487.45|483.45|9
1611196100000|2021-01-21 02:28:20|487.48|483.48|487.56|483.56|487.56|483.56|487.43|483.43|16
1611196110000|2021-01-21 02:28:30|487.57|483.57|487.58|483.58|487.58|483.58|487.55|483.55|17
1611196120000|2021-01-21 02:28:40|487.59|483.59|488.07|484.07|488.07|484.07|487.59|483.59|26
1611196130000|2021-01-21 02:28:50|488.09|484.09|488.28|484.28|488.38|484.38|488.09|484.09|21
1611196140000|2021-01-21 02:29:00|488.27|484.27|488.48|484.48|488.48|484.48|488.23|484.23|11
1611196150000|2021-01-21 02:29:10|488.53|484.53|488.78|484.78|488.82|484.82|488.53|484.53|16
1611196160000|2021-01-21 02:29:20|488.8|484.8|489.15|485.15|489.15|485.15|488.77|484.77|24
1611196170000|2021-01-21 02:29:30|489.14|485.14|488.81|484.81|489.18|485.18|488.75|484.75|27
1611196180000|2021-01-21 02:29:40|488.8|484.8|489.19|485.19|489.19|485.19|488.8|484.8|15
1611196190000|2021-01-21 02:29:50|489.18|485.18|489.04|485.04|489.22|485.22|488.87|484.87|31
1611196200000|2021-01-21 02:30:00|489.12|485.12|489.19|485.19|489.19|485.19|489.01|485.01|14
1611196210000|2021-01-21 02:30:10|489.18|485.18|489.48|485.48|489.48|485.48|489.18|485.18|15
1611196220000|2021-01-21 02:30:20|489.47|485.47|489.41|485.41|489.47|485.47|489.4|485.4|12
1611196230000|2021-01-21 02:30:30|489.39|485.39|489.43|485.43|489.44|485.44|489.37|485.37|11
1611196240000|2021-01-21 02:30:40|489.45|485.45|489.41|485.41|489.45|485.45|489.4|485.4|22
1611196250000|2021-01-21 02:30:50|489.4|485.4|489.26|485.26|489.41|485.41|489.17|485.17|20
1611196260000|2021-01-21 02:31:00|489.25|485.25|488.77|484.77|489.25|485.25|488.77|484.77|20
1611196270000|2021-01-21 02:31:10|488.76|484.76|488.78|484.78|488.79|484.79|488.68|484.68|15
1611196280000|2021-01-21 02:31:20|488.75|484.75|488.52|484.52|488.77|484.77|488.52|484.52|20
1611196290000|2021-01-21 02:31:30|488.53|484.53|488.5|484.5|488.55|484.55|488.5|484.5|10
1611196300000|2021-01-21 02:31:40|488.44|484.44|488.3|484.3|488.46|484.46|488.3|484.3|17
1611196310000|2021-01-21 02:31:50|488.31|484.31|487.87|483.87|488.31|484.31|487.8|483.8|23
1611196320000|2021-01-21 02:32:00|487.82|483.82|487.53|483.53|487.82|483.82|487.53|483.53|19
1611196330000|2021-01-21 02:32:10|487.58|483.58|487.57|483.57|487.59|483.59|487.52|483.52|20
1611196340000|2021-01-21 02:32:20|487.58|483.58|487.04|483.04|487.58|483.58|487.04|483.04|25
1611196350000|2021-01-21 02:32:30|487|483|487.15|483.15|487.15|483.15|486.98|482.98|12
1611196360000|2021-01-21 02:32:40|487.16|483.16|487.11|483.11|487.17|483.17|487.11|483.11|8
1611196370000|2021-01-21 02:32:50|487.1|483.1|486.92|482.92|487.1|483.1|486.91|482.91|15
1611196380000|2021-01-21 02:33:00|486.95|482.95|486.92|482.92|487|483|486.9|482.9|16
1611196390000|2021-01-21 02:33:10|486.93|482.93|486.76|482.76|486.95|482.95|486.76|482.76|21
1611196400000|2021-01-21 02:33:20|486.77|482.77|486.31|482.31|486.77|482.77|486.31|482.31|20
1611196410000|2021-01-21 02:33:30|486.29|482.29|486.34|482.34|486.37|482.37|486.22|482.22|26
1611196420000|2021-01-21 02:33:40|486.35|482.35|486.36|482.36|486.39|482.39|486.31|482.31|27
1611196430000|2021-01-21 02:33:50|486.35|482.35|486.22|482.22|486.35|482.35|486.22|482.22|17
1611196440000|2021-01-21 02:34:00|486.21|482.21|485.88|481.88|486.21|482.21|485.87|481.87|22
1611196450000|2021-01-21 02:34:10|485.89|481.89|486.08|482.08|486.09|482.09|485.87|481.87|20
1611196460000|2021-01-21 02:34:20|486.06|482.06|486.1|482.1|486.16|482.16|486.06|482.06|17
1611196470000|2021-01-21 02:34:30|486.09|482.09|485.96|481.96|486.09|482.09|485.93|481.93|25
1611196480000|2021-01-21 02:34:40|485.95|481.95|485.65|481.65|485.95|481.95|485.64|481.64|26
1611196490000|2021-01-21 02:34:50|485.68|481.68|485.54|481.54|485.7|481.7|485.54|481.54|28
1611196500000|2021-01-21 02:35:00|485.51|481.51|485.62|481.62|485.64|481.64|485.48|481.48|21
1611196510000|2021-01-21 02:35:10|485.64|481.64|485.88|481.88|485.89|481.89|485.64|481.64|18
1611196520000|2021-01-21 02:35:20|485.85|481.85|485.69|481.69|485.88|481.88|485.69|481.69|21
1611196530000|2021-01-21 02:35:30|485.68|481.68|485.66|481.66|485.68|481.68|485.56|481.56|17
1611196540000|2021-01-21 02:35:40|485.67|481.67|485.5|481.5|485.85|481.85|485.49|481.49|31
1611196550000|2021-01-21 02:35:50|485.52|481.52|485.52|481.52|485.59|481.59|485.52|481.52|13
1611196560000|2021-01-21 02:36:00|485.51|481.51|485.49|481.49|485.53|481.53|485.47|481.47|24
1611196570000|2021-01-21 02:36:10|485.5|481.5|485.51|481.51|485.66|481.66|485.49|481.49|23
1611196580000|2021-01-21 02:36:20|485.5|481.5|485.02|481.02|485.5|481.5|484.97|480.97|32
1611196590000|2021-01-21 02:36:30|484.95|480.95|484.96|480.96|485.04|481.04|484.92|480.92|23
1611196600000|2021-01-21 02:36:40|484.97|480.97|485.29|481.29|485.34|481.34|484.97|480.97|21
1611196610000|2021-01-21 02:36:50|485.31|481.31|485.38|481.38|485.4|481.4|485.27|481.27|15
1611196620000|2021-01-21 02:37:00|485.39|481.39|485.4|481.4|485.4|481.4|485.28|481.28|8
1611196630000|2021-01-21 02:37:10|485.38|481.38|485.52|481.52|485.52|481.52|485.37|481.37|18
1611196640000|2021-01-21 02:37:20|485.5|481.5|485.67|481.67|485.67|481.67|485.45|481.45|13
1611196650000|2021-01-21 02:37:30|485.62|481.62|485.82|481.82|485.82|481.82|485.62|481.62|20
1611196660000|2021-01-21 02:37:40|485.81|481.81|485.68|481.68|485.81|481.81|485.6|481.6|20
1611196670000|2021-01-21 02:37:50|485.69|481.69|485.7|481.7|485.75|481.75|485.68|481.68|17
1611196680000|2021-01-21 02:38:00|485.71|481.71|485.98|481.98|485.98|481.98|485.71|481.71|22
1611196690000|2021-01-21 02:38:10|486|482|486.18|482.18|486.18|482.18|486|482|13
1611196700000|2021-01-21 02:38:20|486.16|482.16|486.22|482.22|486.23|482.23|486.11|482.11|11
1611196710000|2021-01-21 02:38:30|486.25|482.25|486.63|482.63|486.65|482.65|486.25|482.25|15
1611196720000|2021-01-21 02:38:40|486.62|482.62|486.72|482.72|486.72|482.72|486.61|482.61|14
1611196730000|2021-01-21 02:38:50|486.71|482.71|486.69|482.69|486.81|482.81|486.69|482.69|21
1611196740000|2021-01-21 02:39:00|486.7|482.7|486.74|482.74|486.75|482.75|486.68|482.68|22
1611196750000|2021-01-21 02:39:10|486.73|482.73|486.35|482.35|486.73|482.73|486.33|482.33|24
1611196760000|2021-01-21 02:39:20|486.34|482.34|486.63|482.63|486.67|482.67|486.32|482.32|24
1611196770000|2021-01-21 02:39:30|486.64|482.64|486.76|482.76|486.77|482.77|486.64|482.64|13
1611196780000|2021-01-21 02:39:40|486.77|482.77|487.32|483.32|487.32|483.32|486.77|482.77|19
1611196790000|2021-01-21 02:39:50|487.39|483.39|487.71|483.71|487.71|483.71|487.31|483.31|25
1611196800000|2021-01-21 02:40:00|487.69|483.69|488|484|488.05|484.05|487.69|483.69|20
1611196810000|2021-01-21 02:40:10|488.01|484.01|488.05|484.05|488.14|484.14|488.01|484.01|24
1611196820000|2021-01-21 02:40:20|488.03|484.03|487.93|483.93|488.08|484.08|487.9|483.9|13
1611196830000|2021-01-21 02:40:30|487.92|483.92|487.57|483.57|487.92|483.92|487.56|483.56|21
1611196840000|2021-01-21 02:40:40|487.56|483.56|487.53|483.53|487.67|483.67|487.5|483.5|25
1611196850000|2021-01-21 02:40:50|487.5|483.5|487.49|483.49|487.61|483.61|487.45|483.45|10
1611196860000|2021-01-21 02:41:00|487.52|483.52|487.57|483.57|487.62|483.62|487.47|483.47|16
1611196870000|2021-01-21 02:41:10|487.54|483.54|487.37|483.37|487.6|483.6|487.37|483.37|20
1611196880000|2021-01-21 02:41:20|487.36|483.36|486.84|482.84|487.37|483.37|486.84|482.84|18
1611196890000|2021-01-21 02:41:30|486.85|482.85|486.56|482.56|486.85|482.85|486.51|482.51|25
1611196900000|2021-01-21 02:41:40|486.51|482.51|486.47|482.47|486.57|482.57|486.46|482.46|26
1611196910000|2021-01-21 02:41:50|486.46|482.46|486.38|482.38|486.48|482.48|486.33|482.33|17
1611196920000|2021-01-21 02:42:00|486.34|482.34|486.17|482.17|486.36|482.36|486.15|482.15|15
1611196930000|2021-01-21 02:42:10|486.25|482.25|486.06|482.06|486.28|482.28|486.06|482.06|17
1611196940000|2021-01-21 02:42:20|486.1|482.1|485.81|481.81|486.12|482.12|485.81|481.81|16
1611196950000|2021-01-21 02:42:30|485.74|481.74|485.66|481.66|485.78|481.78|485.66|481.66|13
1611196960000|2021-01-21 02:42:40|485.68|481.68|485.98|481.98|485.98|481.98|485.67|481.67|14
1611196970000|2021-01-21 02:42:50|485.93|481.93|486.01|482.01|486.08|482.08|485.89|481.89|18
1611196980000|2021-01-21 02:43:00|486.05|482.05|486.28|482.28|486.28|482.28|486.01|482.01|15
1611196990000|2021-01-21 02:43:10|486.15|482.15|486.33|482.33|486.4|482.4|486.14|482.14|15
1611197000000|2021-01-21 02:43:20|486.34|482.34|486.32|482.32|486.34|482.34|486.26|482.26|14
1611197010000|2021-01-21 02:43:30|486.33|482.33|486.72|482.72|486.72|482.72|486.26|482.26|14
1611197020000|2021-01-21 02:43:40|486.73|482.73|486.75|482.75|486.76|482.76|486.65|482.65|20
1611197030000|2021-01-21 02:43:50|486.76|482.76|486.88|482.88|486.89|482.89|486.75|482.75|10
1611197040000|2021-01-21 02:44:00|486.89|482.89|486.87|482.87|486.97|482.97|486.87|482.87|8
1611197050000|2021-01-21 02:44:10|486.9|482.9|487.2|483.2|487.25|483.25|486.9|482.9|18
1611197060000|2021-01-21 02:44:20|487.21|483.21|487|483|487.22|483.22|486.98|482.98|19
1611197070000|2021-01-21 02:44:30|486.96|482.96|486.84|482.84|486.96|482.96|486.79|482.79|22
1611197080000|2021-01-21 02:44:40|486.81|482.81|486.9|482.9|486.9|482.9|486.81|482.81|18
1611197090000|2021-01-21 02:44:50|486.87|482.87|486.68|482.68|486.9|482.9|486.67|482.67|18
1611197100000|2021-01-21 02:45:00|486.69|482.69|486.79|482.79|486.81|482.81|486.69|482.69|21
1611197110000|2021-01-21 02:45:10|486.78|482.78|486.78|482.78|486.79|482.79|486.75|482.75|15
1611197120000|2021-01-21 02:45:20|486.77|482.77|486.68|482.68|486.79|482.79|486.67|482.67|18
1611197130000|2021-01-21 02:45:30|486.66|482.66|486.56|482.56|486.66|482.66|486.52|482.52|20
1611197140000|2021-01-21 02:45:40|486.58|482.58|486.77|482.77|486.81|482.81|486.53|482.53|19
1611197150000|2021-01-21 02:45:50|486.71|482.71|486.69|482.69|486.77|482.77|486.69|482.69|27
1611197160000|2021-01-21 02:46:00|486.77|482.77|486.58|482.58|486.83|482.83|486.57|482.57|25
1611197170000|2021-01-21 02:46:10|486.59|482.59|486.58|482.58|486.61|482.61|486.51|482.51|28
1611197180000|2021-01-21 02:46:20|486.56|482.56|486.55|482.55|486.58|482.58|486.5|482.5|18
1611197190000|2021-01-21 02:46:30|486.54|482.54|486.57|482.57|486.65|482.65|486.44|482.44|22
1611197200000|2021-01-21 02:46:40|486.58|482.58|486.88|482.88|486.88|482.88|486.58|482.58|16
1611197210000|2021-01-21 02:46:50|486.86|482.86|486.96|482.96|486.96|482.96|486.86|482.86|8
1611197220000|2021-01-21 02:47:00|486.97|482.97|487.11|483.11|487.14|483.14|486.97|482.97|10
1611197230000|2021-01-21 02:47:10|487.12|483.12|487.2|483.2|487.26|483.26|487.08|483.08|19
1611197240000|2021-01-21 02:47:20|487.19|483.19|487.17|483.17|487.27|483.27|487.15|483.15|12
1611197250000|2021-01-21 02:47:30|487.26|483.26|487.45|483.45|487.45|483.45|487.13|483.13|19
1611197260000|2021-01-21 02:47:40|487.44|483.44|488.08|484.08|488.08|484.08|487.38|483.38|6
1611197270000|2021-01-21 02:47:50|488.06|484.06|488.41|484.41|488.44|484.44|488.06|484.06|21
1611197280000|2021-01-21 02:48:00|488.39|484.39|488.35|484.35|488.39|484.39|488.29|484.29|19
1611197290000|2021-01-21 02:48:10|488.34|484.34|488.6|484.6|488.61|484.61|488.34|484.34|18
1611197300000|2021-01-21 02:48:20|488.58|484.58|488.52|484.52|488.58|484.58|488.52|484.52|24
1611197310000|2021-01-21 02:48:30|488.53|484.53|488.46|484.46|488.53|484.53|488.44|484.44|19
1611197320000|2021-01-21 02:48:40|488.48|484.48|488.52|484.52|488.57|484.57|488.47|484.47|22
1611197330000|2021-01-21 02:48:50|488.5|484.5|488.69|484.69|488.73|484.73|488.49|484.49|18
1611197340000|2021-01-21 02:49:00|488.7|484.7|488.52|484.52|488.7|484.7|488.52|484.52|17
1611197350000|2021-01-21 02:49:10|488.51|484.51|488.18|484.18|488.51|484.51|488.09|484.09|18
1611197360000|2021-01-21 02:49:20|488.17|484.17|488.15|484.15|488.25|484.25|488.12|484.12|21
1611197370000|2021-01-21 02:49:30|488.16|484.16|488.12|484.12|488.2|484.2|488.12|484.12|11
1611197380000|2021-01-21 02:49:40|488.1|484.1|488.13|484.13|488.17|484.17|488.1|484.1|9
1611197390000|2021-01-21 02:49:50|488.14|484.14|488.19|484.19|488.2|484.2|488.11|484.11|10
1611197400000|2021-01-21 02:50:00|488.21|484.21|488.19|484.19|488.21|484.21|488.16|484.16|13
1611197410000|2021-01-21 02:50:10|488.2|484.2|488.2|484.2|488.22|484.22|488.19|484.19|8
1611197420000|2021-01-21 02:50:20|488.17|484.17|488.5|484.5|488.5|484.5|488.15|484.15|22
1611197430000|2021-01-21 02:50:30|488.49|484.49|488.59|484.59|488.63|484.63|488.42|484.42|25
1611197440000|2021-01-21 02:50:40|488.61|484.61|488.64|484.64|488.7|484.7|488.57|484.57|32
1611197450000|2021-01-21 02:50:50|488.65|484.65|488.68|484.68|488.68|484.68|488.57|484.57|28
1611197460000|2021-01-21 02:51:00|488.71|484.71|488.41|484.41|488.72|484.72|488.39|484.39|27
1611197470000|2021-01-21 02:51:10|488.42|484.42|488.34|484.34|488.46|484.46|488.34|484.34|17
1611197480000|2021-01-21 02:51:20|488.33|484.33|488.32|484.32|488.36|484.36|488.3|484.3|20
1611197490000|2021-01-21 02:51:30|488.33|484.33|488.32|484.32|488.34|484.34|488.31|484.31|11
1611197500000|2021-01-21 02:51:40|488.28|484.28|488.25|484.25|488.3|484.3|488.18|484.18|16
1611197510000|2021-01-21 02:51:50|488.26|484.26|488.34|484.34|488.36|484.36|488.21|484.21|19
1611197520000|2021-01-21 02:52:00|488.32|484.32|488.35|484.35|488.36|484.36|488.29|484.29|21
1611197530000|2021-01-21 02:52:10|488.34|484.34|488.21|484.21|488.35|484.35|488.19|484.19|15
1611197540000|2021-01-21 02:52:20|488.2|484.2|488.21|484.21|488.21|484.21|488.2|484.2|2
1611197550000|2021-01-21 02:52:30|488.17|484.17|488.14|484.14|488.21|484.21|488.14|484.14|10
1611197560000|2021-01-21 02:52:40|488.13|484.13|488.14|484.14|488.15|484.15|488.09|484.09|8
1611197570000|2021-01-21 02:52:50|488.15|484.15|488.14|484.14|488.16|484.16|488.14|484.14|3
1611197580000|2021-01-21 02:53:00|488.13|484.13|488.42|484.42|488.42|484.42|488.13|484.13|22
1611197590000|2021-01-21 02:53:10|488.38|484.38|488.34|484.34|488.38|484.38|488.31|484.31|21
1611197600000|2021-01-21 02:53:20|488.36|484.36|488.33|484.33|488.36|484.36|488.28|484.28|12
1611197610000|2021-01-21 02:53:30|488.34|484.34|488.32|484.32|488.34|484.34|488.3|484.3|14
1611197620000|2021-01-21 02:53:40|488.3|484.3|487.75|483.75|488.3|484.3|487.75|483.75|25
1611197630000|2021-01-21 02:53:50|487.73|483.73|487.71|483.71|487.73|483.73|487.6|483.6|16
1611197640000|2021-01-21 02:54:00|487.69|483.69|487.58|483.58|487.7|483.7|487.46|483.46|15
1611197650000|2021-01-21 02:54:10|487.61|483.61|487.7|483.7|487.71|483.71|487.58|483.58|17
1611197660000|2021-01-21 02:54:20|487.69|483.69|487.72|483.72|487.79|483.79|487.69|483.69|12
1611197670000|2021-01-21 02:54:30|487.71|483.71|487.7|483.7|487.78|483.78|487.68|483.68|19
1611197680000|2021-01-21 02:54:40|487.68|483.68|487.63|483.63|487.69|483.69|487.52|483.52|18
1611197690000|2021-01-21 02:54:50|487.59|483.59|487.6|483.6|487.61|483.61|487.58|483.58|11
1611197700000|2021-01-21 02:55:00|487.58|483.58|488.14|484.14|488.14|484.14|487.56|483.56|29
1611197710000|2021-01-21 02:55:10|488.15|484.15|488.27|484.27|488.5|484.5|488.14|484.14|22
1611197720000|2021-01-21 02:55:20|488.4|484.4|488.4|484.4|488.46|484.46|488.22|484.22|26
1611197730000|2021-01-21 02:55:30|488.43|484.43|488.46|484.46|488.46|484.46|488.39|484.39|10
1611197740000|2021-01-21 02:55:40|488.48|484.48|488.42|484.42|488.48|484.48|488.27|484.27|20
1611197750000|2021-01-21 02:55:50|488.44|484.44|488.4|484.4|488.46|484.46|488.33|484.33|21
1611197760000|2021-01-21 02:56:00|488.39|484.39|488.7|484.7|488.7|484.7|488.39|484.39|19
1611197770000|2021-01-21 02:56:10|488.69|484.69|488.68|484.68|488.71|484.71|488.63|484.63|15
1611197780000|2021-01-21 02:56:20|488.67|484.67|488.69|484.69|488.69|484.69|488.64|484.64|14
1611197790000|2021-01-21 02:56:30|488.7|484.7|488.63|484.63|488.71|484.71|488.63|484.63|21
1611197800000|2021-01-21 02:56:40|488.6|484.6|488.49|484.49|488.61|484.61|488.49|484.49|10
1611197810000|2021-01-21 02:56:50|488.46|484.46|488.35|484.35|488.46|484.46|488.33|484.33|10
1611197820000|2021-01-21 02:57:00|488.36|484.36|488.57|484.57|488.62|484.62|488.36|484.36|24
1611197830000|2021-01-21 02:57:10|488.58|484.58|488.73|484.73|488.73|484.73|488.58|484.58|17
1611197840000|2021-01-21 02:57:20|488.74|484.74|488.74|484.74|488.74|484.74|488.74|484.74|1
1611197850000|2021-01-21 02:57:30|488.75|484.75|488.82|484.82|488.82|484.82|488.75|484.75|5
1611197860000|2021-01-21 02:57:40|488.83|484.83|488.86|484.86|488.87|484.87|488.8|484.8|11
1611197870000|2021-01-21 02:57:50|488.87|484.87|489.26|485.26|489.26|485.26|488.85|484.85|12
1611197880000|2021-01-21 02:58:00|489.28|485.28|489.48|485.48|489.49|485.49|489.28|485.28|13
1611197890000|2021-01-21 02:58:10|489.5|485.5|489.46|485.46|489.5|485.5|489.45|485.45|15
1611197900000|2021-01-21 02:58:20|489.45|485.45|489.19|485.19|489.47|485.47|489.1|485.1|27
1611197910000|2021-01-21 02:58:30|489.09|485.09|488.87|484.87|489.11|485.11|488.86|484.86|27
1611197920000|2021-01-21 02:58:40|488.89|484.89|488.59|484.59|488.89|484.89|488.57|484.57|24
1611197930000|2021-01-21 02:58:50|488.58|484.58|488.36|484.36|488.58|484.58|488.36|484.36|24
1611197940000|2021-01-21 02:59:00|488.38|484.38|488.41|484.41|488.41|484.41|488.34|484.34|21
1611197950000|2021-01-21 02:59:10|488.42|484.42|488.2|484.2|488.42|484.42|488.15|484.15|23
1611197960000|2021-01-21 02:59:20|488.21|484.21|487.75|483.75|488.23|484.23|487.75|483.75|22
1611197970000|2021-01-21 02:59:30|487.59|483.59|487.51|483.51|487.62|483.62|487.51|483.51|20
1611197980000|2021-01-21 02:59:40|487.5|483.5|487.5|483.5|487.51|483.51|487.47|483.47|12
1611197990000|2021-01-21 02:59:50|487.49|483.49|487.51|483.51|487.58|483.58|487.44|483.44|20
1611198000000|2021-01-21 03:00:00|487.5|483.5|487.36|483.36|487.5|483.5|487.34|483.34|17
1611198010000|2021-01-21 03:00:10|487.34|483.34|487.49|483.49|487.54|483.54|487.34|483.34|22
1611198020000|2021-01-21 03:00:20|487.51|483.51|488.02|484.02|488.03|484.03|487.49|483.49|23
1611198030000|2021-01-21 03:00:30|488.04|484.04|488.52|484.52|488.52|484.52|488.02|484.02|22
1611198040000|2021-01-21 03:00:40|488.37|484.37|488.97|484.97|489.02|485.02|488.37|484.37|20
1611198050000|2021-01-21 03:00:50|488.98|484.98|488.87|484.87|488.99|484.99|488.86|484.86|24
1611198060000|2021-01-21 03:01:00|488.86|484.86|489.02|485.02|489.02|485.02|488.82|484.82|13
1611198070000|2021-01-21 03:01:10|489|485|489.17|485.17|489.19|485.19|489|485|20
1611198080000|2021-01-21 03:01:20|489.16|485.16|489.34|485.34|489.35|485.35|489.16|485.16|22
1611198090000|2021-01-21 03:01:30|489.33|485.33|489.25|485.25|489.33|485.33|489.23|485.23|23
1611198100000|2021-01-21 03:01:40|489.24|485.24|489.31|485.31|489.35|485.35|489.17|485.17|17
1611198110000|2021-01-21 03:01:50|489.3|485.3|489.16|485.16|489.3|485.3|489.15|485.15|18
1611198120000|2021-01-21 03:02:00|489.17|485.17|488.79|484.79|489.17|485.17|488.75|484.75|24
1611198130000|2021-01-21 03:02:10|488.77|484.77|488.97|484.97|489.03|485.03|488.77|484.77|24
1611198140000|2021-01-21 03:02:20|489.01|485.01|488.9|484.9|489.02|485.02|488.9|484.9|16
1611198150000|2021-01-21 03:02:30|488.88|484.88|488.83|484.83|488.94|484.94|488.82|484.82|18
1611198160000|2021-01-21 03:02:40|488.8|484.8|488.54|484.54|488.82|484.82|488.46|484.46|24
1611198170000|2021-01-21 03:02:50|488.53|484.53|488.72|484.72|488.75|484.75|488.52|484.52|18
1611198180000|2021-01-21 03:03:00|488.71|484.71|488.58|484.58|488.71|484.71|488.54|484.54|11
1611198190000|2021-01-21 03:03:10|488.59|484.59|488.47|484.47|488.6|484.6|488.41|484.41|18
1611198200000|2021-01-21 03:03:20|488.46|484.46|488.42|484.42|488.49|484.49|488.39|484.39|18
1611198210000|2021-01-21 03:03:30|488.4|484.4|488.11|484.11|488.4|484.4|488.07|484.07|23
1611198220000|2021-01-21 03:03:40|488.1|484.1|488.38|484.38|488.38|484.38|488.08|484.08|20
1611198230000|2021-01-21 03:03:50|488.39|484.39|488.52|484.52|488.55|484.55|488.34|484.34|25
1611198240000|2021-01-21 03:04:00|488.57|484.57|488.85|484.85|488.87|484.87|488.57|484.57|17
1611198250000|2021-01-21 03:04:10|488.86|484.86|488.86|484.86|488.86|484.86|488.83|484.83|6
1611198260000|2021-01-21 03:04:20|488.84|484.84|488.99|484.99|488.99|484.99|488.84|484.84|14
1611198270000|2021-01-21 03:04:30|489.01|485.01|489.16|485.16|489.16|485.16|489.01|485.01|10
1611198280000|2021-01-21 03:04:40|489.17|485.17|489.16|485.16|489.2|485.2|489.13|485.13|9
1611198290000|2021-01-21 03:04:50|489.2|485.2|489.25|485.25|489.25|485.25|489.18|485.18|10
1611198300000|2021-01-21 03:05:00|489.26|485.26|489.62|485.62|489.64|485.64|489.25|485.25|19
1611198310000|2021-01-21 03:05:10|489.66|485.66|489.94|485.94|490.17|486.17|489.66|485.66|27
1611198320000|2021-01-21 03:05:20|489.95|485.95|489.66|485.66|489.99|485.99|489.66|485.66|29
1611198330000|2021-01-21 03:05:30|489.61|485.61|489.34|485.34|489.61|485.61|489.29|485.29|31
1611198340000|2021-01-21 03:05:40|489.31|485.31|488.91|484.91|489.34|485.34|488.91|484.91|22
1611198350000|2021-01-21 03:05:50|488.9|484.9|488.92|484.92|488.93|484.93|488.89|484.89|13
1611198360000|2021-01-21 03:06:00|488.91|484.91|489.12|485.12|489.12|485.12|488.87|484.87|20
1611198370000|2021-01-21 03:06:10|489.13|485.13|489.03|485.03|489.13|485.13|489.02|485.02|20
1611198380000|2021-01-21 03:06:20|489.04|485.04|488.98|484.98|489.04|485.04|488.86|484.86|15
1611198390000|2021-01-21 03:06:30|488.99|484.99|489.04|485.04|489.04|485.04|488.94|484.94|9
1611198400000|2021-01-21 03:06:40|489.03|485.03|489.05|485.05|489.05|485.05|489.01|485.01|8
1611198410000|2021-01-21 03:06:50|489.07|485.07|489.31|485.31|489.32|485.32|489.06|485.06|12
1611198420000|2021-01-21 03:07:00|489.32|485.32|489.55|485.55|489.61|485.61|489.32|485.32|25
1611198430000|2021-01-21 03:07:10|489.51|485.51|489.31|485.31|489.51|485.51|489.3|485.3|18
1611198440000|2021-01-21 03:07:20|489.32|485.32|489.03|485.03|489.33|485.33|489.03|485.03|19
1611198450000|2021-01-21 03:07:30|488.99|484.99|488.89|484.89|488.99|484.99|488.89|484.89|11
1611198460000|2021-01-21 03:07:40|488.88|484.88|488.67|484.67|488.89|484.89|488.67|484.67|8
1611198470000|2021-01-21 03:07:50|488.66|484.66|488.65|484.65|488.66|484.66|488.64|484.64|4
1611198480000|2021-01-21 03:08:00|488.66|484.66|488.67|484.67|488.67|484.67|488.64|484.64|5
1611198490000|2021-01-21 03:08:10|488.68|484.68|488.64|484.64|488.76|484.76|488.63|484.63|20
1611198500000|2021-01-21 03:08:20|488.63|484.63|488.63|484.63|488.67|484.67|488.61|484.61|15
1611198510000|2021-01-21 03:08:30|488.61|484.61|488.42|484.42|488.61|484.61|488.42|484.42|18
1611198520000|2021-01-21 03:08:40|488.38|484.38|488.62|484.62|488.65|484.65|488.35|484.35|23
1611198530000|2021-01-21 03:08:50|488.63|484.63|488.43|484.43|488.65|484.65|488.42|484.42|12
1611198540000|2021-01-21 03:09:00|488.46|484.46|489.02|485.02|489.02|485.02|488.46|484.46|20
1611198550000|2021-01-21 03:09:10|489.03|485.03|489.07|485.07|489.11|485.11|489.02|485.02|19
1611198560000|2021-01-21 03:09:20|489.08|485.08|488.74|484.74|489.09|485.09|488.74|484.74|25
1611198570000|2021-01-21 03:09:30|488.73|484.73|488.42|484.42|488.73|484.73|488.4|484.4|19
1611198580000|2021-01-21 03:09:40|488.41|484.41|488.44|484.44|488.45|484.45|488.41|484.41|7
1611198590000|2021-01-21 03:09:50|488.45|484.45|488.42|484.42|488.45|484.45|488.42|484.42|10
1611198600000|2021-01-21 03:10:00|488.44|484.44|488.93|484.93|488.94|484.94|488.43|484.43|20
1611198610000|2021-01-21 03:10:10|488.92|484.92|488.89|484.89|488.94|484.94|488.85|484.85|20
1611198620000|2021-01-21 03:10:20|488.91|484.91|488.73|484.73|488.94|484.94|488.73|484.73|13
1611198630000|2021-01-21 03:10:30|488.71|484.71|488.66|484.66|488.71|484.71|488.59|484.59|14
1611198640000|2021-01-21 03:10:40|488.65|484.65|488.64|484.64|488.67|484.67|488.63|484.63|11
1611198650000|2021-01-21 03:10:50|488.65|484.65|488.4|484.4|488.65|484.65|488.39|484.39|17
1611198660000|2021-01-21 03:11:00|488.49|484.49|488.48|484.48|488.52|484.52|488.46|484.46|20
1611198670000|2021-01-21 03:11:10|488.49|484.49|488.45|484.45|488.49|484.49|488.45|484.45|8
1611198680000|2021-01-21 03:11:20|488.44|484.44|488.45|484.45|488.46|484.46|488.43|484.43|7
1611198690000|2021-01-21 03:11:30|488.46|484.46|488.33|484.33|488.46|484.46|488.33|484.33|17
1611198700000|2021-01-21 03:11:40|488.32|484.32|488.35|484.35|488.35|484.35|488.22|484.22|26
1611198710000|2021-01-21 03:11:50|488.36|484.36|488.37|484.37|488.37|484.37|488.33|484.33|7
1611198720000|2021-01-21 03:12:00|488.38|484.38|489.22|485.22|489.23|485.23|488.38|484.38|26
1611198730000|2021-01-21 03:12:10|489.24|485.24|489.46|485.46|489.65|485.65|489.24|485.24|18
1611198740000|2021-01-21 03:12:20|489.48|485.48|489.45|485.45|489.53|485.53|489.45|485.45|19
1611198750000|2021-01-21 03:12:30|489.46|485.46|489.42|485.42|489.49|485.49|489.4|485.4|15
1611198760000|2021-01-21 03:12:40|489.41|485.41|489.03|485.03|489.41|485.41|489.03|485.03|20
1611198770000|2021-01-21 03:12:50|489.04|485.04|488.97|484.97|489.04|485.04|488.95|484.95|25
1611198780000|2021-01-21 03:13:00|488.98|484.98|488.98|484.98|489.01|485.01|488.98|484.98|11
1611198790000|2021-01-21 03:13:10|488.97|484.97|488.97|484.97|488.98|484.98|488.94|484.94|6
1611198800000|2021-01-21 03:13:20|488.88|484.88|488.62|484.62|488.88|484.88|488.57|484.57|22
1611198810000|2021-01-21 03:13:30|488.63|484.63|488.58|484.58|488.63|484.63|488.55|484.55|20
1611198820000|2021-01-21 03:13:40|488.55|484.55|488.59|484.59|488.61|484.61|488.54|484.54|23
1611198830000|2021-01-21 03:13:50|488.58|484.58|488.49|484.49|488.58|484.58|488.49|484.49|9
1611198840000|2021-01-21 03:14:00|488.5|484.5|489.21|485.21|489.23|485.23|488.5|484.5|28
1611198850000|2021-01-21 03:14:10|489.18|485.18|489.03|485.03|489.23|485.23|488.98|484.98|22
1611198860000|2021-01-21 03:14:20|489.08|485.08|489.19|485.19|489.19|485.19|489.02|485.02|18
1611198870000|2021-01-21 03:14:30|489.12|485.12|489.07|485.07|489.16|485.16|489.02|485.02|13
1611198880000|2021-01-21 03:14:40|489.05|485.05|488.98|484.98|489.06|485.06|488.98|484.98|19
1611198890000|2021-01-21 03:14:50|488.97|484.97|489.01|485.01|489.01|485.01|488.96|484.96|13
1611198900000|2021-01-21 03:15:00|489|485|488.8|484.8|489|485|488.8|484.8|17
1611198910000|2021-01-21 03:15:10|488.77|484.77|488.6|484.6|488.77|484.77|488.6|484.6|12
1611198920000|2021-01-21 03:15:20|488.62|484.62|488.7|484.7|488.7|484.7|488.62|484.62|14
1611198930000|2021-01-21 03:15:30|488.68|484.68|488.48|484.48|488.69|484.69|488.48|484.48|15
1611198940000|2021-01-21 03:15:40|488.47|484.47|488.4|484.4|488.47|484.47|488.4|484.4|18
1611198950000|2021-01-21 03:15:50|488.41|484.41|488.26|484.26|488.42|484.42|488.24|484.24|12
1611198960000|2021-01-21 03:16:00|488.28|484.28|488.21|484.21|488.28|484.28|488.21|484.21|6
1611198970000|2021-01-21 03:16:10|488.22|484.22|487.94|483.94|488.22|484.22|487.94|483.94|15
1611198980000|2021-01-21 03:16:20|487.9|483.9|487.71|483.71|487.92|483.92|487.63|483.63|26
1611198990000|2021-01-21 03:16:30|487.69|483.69|487.64|483.64|487.7|483.7|487.63|483.63|24
1611199000000|2021-01-21 03:16:40|487.57|483.57|487.75|483.75|487.75|483.75|487.55|483.55|17
1611199010000|2021-01-21 03:16:50|487.74|483.74|487.64|483.64|487.74|483.74|487.63|483.63|9
1611199020000|2021-01-21 03:17:00|487.63|483.63|488|484|488|484|487.63|483.63|14
1611199030000|2021-01-21 03:17:10|487.97|483.97|487.84|483.84|487.97|483.97|487.84|483.84|14
1611199040000|2021-01-21 03:17:20|487.82|483.82|487.73|483.73|487.82|483.82|487.71|483.71|10
1611199050000|2021-01-21 03:17:30|487.74|483.74|487.77|483.77|487.77|483.77|487.73|483.73|11
1611199060000|2021-01-21 03:17:40|487.76|483.76|487.64|483.64|487.76|483.76|487.64|483.64|14
1611199070000|2021-01-21 03:17:50|487.63|483.63|487.61|483.61|487.64|483.64|487.56|483.56|11
1611199080000|2021-01-21 03:18:00|487.66|483.66|487.83|483.83|487.84|483.84|487.66|483.66|19
1611199090000|2021-01-21 03:18:10|487.81|483.81|487.81|483.81|487.81|483.81|487.81|483.81|1
1611199100000|2021-01-21 03:18:20|487.82|483.82|487.83|483.83|487.84|483.84|487.81|483.81|6
1611199110000|2021-01-21 03:18:30|487.98|483.98|487.93|483.93|488.03|484.03|487.93|483.93|16
1611199120000|2021-01-21 03:18:40|487.92|483.92|488.01|484.01|488.03|484.03|487.92|483.92|13
1611199130000|2021-01-21 03:18:50|487.98|483.98|487.92|483.92|487.99|483.99|487.9|483.9|8
1611199140000|2021-01-21 03:19:00|487.98|483.98|487.98|483.98|488.06|484.06|487.98|483.98|11
1611199150000|2021-01-21 03:19:10|488|484|488.04|484.04|488.04|484.04|487.98|483.98|9
1611199160000|2021-01-21 03:19:20|488.02|484.02|488.05|484.05|488.07|484.07|487.99|483.99|6
1611199170000|2021-01-21 03:19:30|488.07|484.07|488.06|484.06|488.07|484.07|488.05|484.05|5
1611199190000|2021-01-21 03:19:50|488.03|484.03|488.13|484.13|488.15|484.15|488.02|484.02|8
1611199200000|2021-01-21 03:20:00|488.16|484.16|488.5|484.5|488.5|484.5|488.11|484.11|29
1611199210000|2021-01-21 03:20:10|488.49|484.49|489.11|485.11|489.34|485.34|488.29|484.29|26
1611199220000|2021-01-21 03:20:20|489.13|485.13|489.33|485.33|489.33|485.33|489.11|485.11|21
1611199230000|2021-01-21 03:20:30|489.3|485.3|488.83|484.83|489.33|485.33|488.81|484.81|25
1611199240000|2021-01-21 03:20:40|488.81|484.81|488.33|484.33|488.81|484.81|488.28|484.28|27
1611199250000|2021-01-21 03:20:50|488.3|484.3|488.12|484.12|488.33|484.33|488.12|484.12|25
1611199260000|2021-01-21 03:21:00|488.14|484.14|488.06|484.06|488.16|484.16|488.06|484.06|16
1611199270000|2021-01-21 03:21:10|488.07|484.07|487.98|483.98|488.15|484.15|487.98|483.98|18
1611199280000|2021-01-21 03:21:20|488.01|484.01|487.94|483.94|488.14|484.14|487.94|483.94|18
1611199290000|2021-01-21 03:21:30|487.89|483.89|487.45|483.45|487.9|483.9|487.45|483.45|28
1611199300000|2021-01-21 03:21:40|487.42|483.42|487.28|483.28|487.47|483.47|487.21|483.21|25
1611199310000|2021-01-21 03:21:50|487.23|483.23|487.03|483.03|487.32|483.32|487.03|483.03|22
1611199320000|2021-01-21 03:22:00|487.04|483.04|486.56|482.56|487.04|483.04|486.49|482.49|30
1611199330000|2021-01-21 03:22:10|486.53|482.53|486.32|482.32|486.56|482.56|486.27|482.27|31
1611199340000|2021-01-21 03:22:20|486.3|482.3|486.47|482.47|486.6|482.6|486.25|482.25|27
1611199350000|2021-01-21 03:22:30|486.46|482.46|486.44|482.44|486.47|482.47|486.44|482.44|23
1611199360000|2021-01-21 03:22:40|486.43|482.43|486.29|482.29|486.43|482.43|486.26|482.26|21
1611199370000|2021-01-21 03:22:50|486.26|482.26|486.38|482.38|486.47|482.47|486.26|482.26|24
1611199380000|2021-01-21 03:23:00|486.37|482.37|486.26|482.26|486.37|482.37|486.26|482.26|20
1611199390000|2021-01-21 03:23:10|486.27|482.27|486.27|482.27|486.3|482.3|486.24|482.24|13
1611199400000|2021-01-21 03:23:20|486.3|482.3|486.19|482.19|486.3|482.3|486.15|482.15|16
1611199410000|2021-01-21 03:23:30|486.2|482.2|486.04|482.04|486.21|482.21|485.91|481.91|24
1611199420000|2021-01-21 03:23:40|486.05|482.05|485.72|481.72|486.08|482.08|485.72|481.72|27
1611199430000|2021-01-21 03:23:50|485.68|481.68|485.06|481.06|485.69|481.69|485.05|481.05|22
1611199440000|2021-01-21 03:24:00|485.04|481.04|485.03|481.03|485.06|481.06|484.99|480.99|28
1611199450000|2021-01-21 03:24:10|485|481|484.94|480.94|485|481|484.92|480.92|16
1611199460000|2021-01-21 03:24:20|484.95|480.95|484.94|480.94|484.97|480.97|484.91|480.91|16
1611199470000|2021-01-21 03:24:30|484.91|480.91|484.66|480.66|485|481|484.66|480.66|25
1611199480000|2021-01-21 03:24:40|484.67|480.67|484.84|480.84|484.86|480.86|484.6|480.6|23
1611199490000|2021-01-21 03:24:50|484.81|480.81|485.2|481.2|485.2|481.2|484.77|480.77|19
1611199500000|2021-01-21 03:25:00|485.21|481.21|485.4|481.4|485.42|481.42|485.21|481.21|15
1611199510000|2021-01-21 03:25:10|485.44|481.44|485.36|481.36|485.47|481.47|485.36|481.36|17
1611199520000|2021-01-21 03:25:20|485.42|481.42|485.25|481.25|485.42|481.42|485.2|481.2|16
1611199530000|2021-01-21 03:25:30|485.24|481.24|485.07|481.07|485.24|481.24|485.04|481.04|26
1611199540000|2021-01-21 03:25:40|485.06|481.06|485.09|481.09|485.17|481.17|485.06|481.06|25
1611199550000|2021-01-21 03:25:50|485.12|481.12|485.16|481.16|485.3|481.3|485.12|481.12|17
1611199560000|2021-01-21 03:26:00|485.1|481.1|484.94|480.94|485.13|481.13|484.94|480.94|21
1611199570000|2021-01-21 03:26:10|484.95|480.95|484.98|480.98|484.99|480.99|484.94|480.94|16
1611199580000|2021-01-21 03:26:20|484.99|480.99|485.35|481.35|485.37|481.37|484.98|480.98|19
1611199590000|2021-01-21 03:26:30|485.37|481.37|485.37|481.37|485.37|481.37|485.35|481.35|5
1611199600000|2021-01-21 03:26:40|485.35|481.35|485.49|481.49|485.5|481.5|485.35|481.35|11
1611199610000|2021-01-21 03:26:50|485.5|481.5|485.52|481.52|485.56|481.56|485.5|481.5|6
1611199620000|2021-01-21 03:27:00|485.49|481.49|485.12|481.12|485.49|481.49|485.04|481.04|24
1611199630000|2021-01-21 03:27:10|485.09|481.09|485.36|481.36|485.36|481.36|485.06|481.06|28
1611199640000|2021-01-21 03:27:20|485.35|481.35|485.2|481.2|485.35|481.35|485.19|481.19|21
1611199650000|2021-01-21 03:27:30|485.27|481.27|485.38|481.38|485.45|481.45|485.21|481.21|11
1611199660000|2021-01-21 03:27:40|485.39|481.39|485.56|481.56|485.63|481.63|485.39|481.39|22
1611199670000|2021-01-21 03:27:50|485.55|481.55|485.61|481.61|485.61|481.61|485.54|481.54|13
1611199680000|2021-01-21 03:28:00|485.62|481.62|485.77|481.77|485.78|481.78|485.62|481.62|12
1611199690000|2021-01-21 03:28:10|485.8|481.8|485.92|481.92|485.92|481.92|485.8|481.8|6
1611199700000|2021-01-21 03:28:20|485.96|481.96|485.63|481.63|485.98|481.98|485.63|481.63|24
1611199710000|2021-01-21 03:28:30|485.62|481.62|485.66|481.66|485.77|481.77|485.62|481.62|18
1611199720000|2021-01-21 03:28:40|485.65|481.65|485.72|481.72|485.75|481.75|485.62|481.62|21
1611199730000|2021-01-21 03:28:50|485.71|481.71|485.76|481.76|485.8|481.8|485.65|481.65|16
1611199740000|2021-01-21 03:29:00|485.77|481.77|485.75|481.75|485.77|481.77|485.75|481.75|7
1611199750000|2021-01-21 03:29:10|485.77|481.77|485.79|481.79|485.84|481.84|485.77|481.77|11
1611199760000|2021-01-21 03:29:20|485.8|481.8|486.05|482.05|486.09|482.09|485.79|481.79|17
1611199770000|2021-01-21 03:29:30|485.96|481.96|485.83|481.83|485.99|481.99|485.78|481.78|28
1611199780000|2021-01-21 03:29:40|485.86|481.86|485.94|481.94|485.94|481.94|485.83|481.83|18
1611199790000|2021-01-21 03:29:50|485.92|481.92|485.92|481.92|485.94|481.94|485.92|481.92|5
1611199800000|2021-01-21 03:30:00|485.91|481.91|485.9|481.9|485.94|481.94|485.88|481.88|12
1611199810000|2021-01-21 03:30:10|485.89|481.89|485.99|481.99|485.99|481.99|485.89|481.89|14
1611199820000|2021-01-21 03:30:20|485.98|481.98|486.8|482.8|486.8|482.8|485.97|481.97|26
1611199830000|2021-01-21 03:30:30|486.81|482.81|486.97|482.97|486.97|482.97|486.81|482.81|8
1611199840000|2021-01-21 03:30:40|486.98|482.98|487.04|483.04|487.13|483.13|486.98|482.98|20
1611199850000|2021-01-21 03:30:50|487.05|483.05|487.2|483.2|487.2|483.2|487.05|483.05|14
1611199860000|2021-01-21 03:31:00|487.46|483.46|487.51|483.51|487.57|483.57|487.43|483.43|10
1611199870000|2021-01-21 03:31:10|487.54|483.54|487.65|483.65|487.74|483.74|487.51|483.51|14
1611199880000|2021-01-21 03:31:20|487.64|483.64|487.58|483.58|487.65|483.65|487.41|483.41|24
1611199890000|2021-01-21 03:31:30|487.59|483.59|487.1|483.1|487.61|483.61|487.09|483.09|35
1611199900000|2021-01-21 03:31:40|487.11|483.11|486.98|482.98|487.17|483.17|486.96|482.96|22
1611199910000|2021-01-21 03:31:50|486.91|482.91|486.16|482.16|487.01|483.01|486.16|482.16|22
1611199920000|2021-01-21 03:32:00|485.97|481.97|485.14|481.14|485.97|481.97|485.14|481.14|30
1611199930000|2021-01-21 03:32:10|485.11|481.11|485.06|481.06|485.19|481.19|484.9|480.9|25
1611199940000|2021-01-21 03:32:20|485.07|481.07|484.85|480.85|485.07|481.07|484.85|480.85|28
1611199950000|2021-01-21 03:32:30|484.88|480.88|484.67|480.67|485.01|481.01|484.67|480.67|32
1611199960000|2021-01-21 03:32:40|484.69|480.69|484.7|480.7|484.7|480.7|484.62|480.62|22
1611199970000|2021-01-21 03:32:50|484.61|480.61|483.95|479.95|484.61|480.61|483.87|479.87|28
1611199980000|2021-01-21 03:33:00|483.86|479.86|483.7|479.7|484.08|480.08|483.54|479.54|29
1611199990000|2021-01-21 03:33:10|483.98|479.98|484.16|480.16|484.19|480.19|483.98|479.98|30
1611200000000|2021-01-21 03:33:20|484.14|480.14|484.1|480.1|484.16|480.16|483.93|479.93|22
1611200010000|2021-01-21 03:33:30|484.09|480.09|483.76|479.76|484.14|480.14|483.76|479.76|30
1611200020000|2021-01-21 03:33:40|483.72|479.72|483.73|479.73|483.84|479.84|483.7|479.7|21
1611200030000|2021-01-21 03:33:50|483.72|479.72|483.82|479.82|483.82|479.82|483.67|479.67|23
1611200040000|2021-01-21 03:34:00|483.81|479.81|484.26|480.26|484.41|480.41|483.81|479.81|27
1611200050000|2021-01-21 03:34:10|484.28|480.28|484.42|480.42|484.43|480.43|484.13|480.13|28
1611200060000|2021-01-21 03:34:20|484.27|480.27|484.14|480.14|484.27|480.27|484.05|480.05|28
1611200070000|2021-01-21 03:34:30|484.15|480.15|483.72|479.72|484.19|480.19|483.68|479.68|26
1611200080000|2021-01-21 03:34:40|483.69|479.69|483.75|479.75|483.82|479.82|483.69|479.69|25
1611200090000|2021-01-21 03:34:50|483.77|479.77|483.64|479.64|483.8|479.8|483.64|479.64|17
1611200100000|2021-01-21 03:35:00|483.62|479.62|483.68|479.68|483.76|479.76|483.59|479.59|17
1611200110000|2021-01-21 03:35:10|483.67|479.67|483.58|479.58|483.67|479.67|483.58|479.58|6
1611200120000|2021-01-21 03:35:20|483.57|479.57|483.69|479.69|483.7|479.7|483.54|479.54|14
1611200130000|2021-01-21 03:35:30|483.7|479.7|483.44|479.44|483.7|479.7|483.44|479.44|14
1611200140000|2021-01-21 03:35:40|483.46|479.46|483.32|479.32|483.46|479.46|483.32|479.32|13
1611200150000|2021-01-21 03:35:50|483.34|479.34|483.39|479.39|483.41|479.41|483.34|479.34|14
1611200160000|2021-01-21 03:36:00|483.46|479.46|483.8|479.8|483.8|479.8|483.39|479.39|14
1611200170000|2021-01-21 03:36:10|483.81|479.81|484.1|480.1|484.1|480.1|483.76|479.76|9
1611200180000|2021-01-21 03:36:20|484.11|480.11|484.05|480.05|484.15|480.15|484.05|480.05|11
1611200190000|2021-01-21 03:36:30|484.11|480.11|484.14|480.14|484.22|480.22|484.11|480.11|11
1611200200000|2021-01-21 03:36:40|484.1|480.1|483.77|479.77|484.1|480.1|483.77|479.77|26
1611200210000|2021-01-21 03:36:50|483.73|479.73|483.92|479.92|483.93|479.93|483.73|479.73|8
1611200220000|2021-01-21 03:37:00|483.88|479.88|483.82|479.82|483.88|479.88|483.8|479.8|11
1611200230000|2021-01-21 03:37:10|483.83|479.83|483.82|479.82|483.84|479.84|483.82|479.82|6
1611200240000|2021-01-21 03:37:20|483.84|479.84|483.83|479.83|483.98|479.98|483.8|479.8|21
1611200250000|2021-01-21 03:37:30|483.82|479.82|484.08|480.08|484.11|480.11|483.82|479.82|23
1611200260000|2021-01-21 03:37:40|484.05|480.05|483.68|479.68|484.05|480.05|483.64|479.64|21
1611200270000|2021-01-21 03:37:50|483.79|479.79|483.74|479.74|483.85|479.85|483.73|479.73|23
1611200280000|2021-01-21 03:38:00|483.73|479.73|483.54|479.54|483.78|479.78|483.52|479.52|27
1611200290000|2021-01-21 03:38:10|483.58|479.58|483.6|479.6|483.63|479.63|483.54|479.54|17
1611200300000|2021-01-21 03:38:20|483.61|479.61|483.82|479.82|483.82|479.82|483.61|479.61|16
1611200310000|2021-01-21 03:38:30|483.83|479.83|483.97|479.97|483.97|479.97|483.71|479.71|15
1611200320000|2021-01-21 03:38:40|483.98|479.98|483.8|479.8|484.04|480.04|483.8|479.8|13
1611200330000|2021-01-21 03:38:50|483.81|479.81|483.93|479.93|483.98|479.98|483.81|479.81|23
1611200340000|2021-01-21 03:39:00|483.92|479.92|484.19|480.19|484.19|480.19|483.92|479.92|19
1611200350000|2021-01-21 03:39:10|484.07|480.07|483.84|479.84|484.11|480.11|483.84|479.84|19
1611200360000|2021-01-21 03:39:20|483.82|479.82|483.69|479.69|483.82|479.82|483.68|479.68|12
1611200370000|2021-01-21 03:39:30|483.7|479.7|483.82|479.82|483.82|479.82|483.7|479.7|7
1611200380000|2021-01-21 03:39:40|483.81|479.81|484|480|484.1|480.1|483.79|479.79|16
1611200390000|2021-01-21 03:39:50|483.99|479.99|484.02|480.02|484.1|480.1|483.92|479.92|12
1611200400000|2021-01-21 03:40:00|484.01|480.01|484.44|480.44|484.44|480.44|484|480|24
1611200410000|2021-01-21 03:40:10|484.42|480.42|484.42|480.42|484.42|480.42|484.32|480.32|24
1611200420000|2021-01-21 03:40:20|484.4|480.4|484.05|480.05|484.59|480.59|484.05|480.05|25
1611200430000|2021-01-21 03:40:30|484.22|480.22|484.17|480.17|484.22|480.22|484.06|480.06|26
1611200440000|2021-01-21 03:40:40|484.18|480.18|484.06|480.06|484.18|480.18|483.99|479.99|28
1611200450000|2021-01-21 03:40:50|484.09|480.09|484.37|480.37|484.48|480.48|484.04|480.04|29
1611200460000|2021-01-21 03:41:00|484.36|480.36|484.28|480.28|484.36|480.36|484.23|480.23|27
1611200470000|2021-01-21 03:41:10|484.31|480.31|484.08|480.08|484.31|480.31|484.08|480.08|20
1611200480000|2021-01-21 03:41:20|484.09|480.09|484.12|480.12|484.24|480.24|484.08|480.08|17
1611200490000|2021-01-21 03:41:30|484.15|480.15|484.35|480.35|484.37|480.37|484.15|480.15|21
1611200500000|2021-01-21 03:41:40|484.37|480.37|484.2|480.2|484.4|480.4|484.2|480.2|20
1611200510000|2021-01-21 03:41:50|484.21|480.21|484.58|480.58|484.58|480.58|484.21|480.21|15
1611200520000|2021-01-21 03:42:00|484.64|480.64|484.69|480.69|484.7|480.7|484.64|480.64|6
1611200530000|2021-01-21 03:42:10|484.68|480.68|484.69|480.69|484.74|480.74|484.67|480.67|14
1611200540000|2021-01-21 03:42:20|484.72|480.72|484.84|480.84|484.88|480.88|484.69|480.69|13
1611200550000|2021-01-21 03:42:30|484.8|480.8|484.91|480.91|484.93|480.93|484.74|480.74|18
1611200560000|2021-01-21 03:42:40|484.93|480.93|484.82|480.82|484.93|480.93|484.81|480.81|20
1611200570000|2021-01-21 03:42:50|484.81|480.81|484.61|480.61|484.81|480.81|484.61|480.61|12
1611200580000|2021-01-21 03:43:00|484.57|480.57|484.51|480.51|484.73|480.73|484.51|480.51|23
1611200590000|2021-01-21 03:43:10|484.5|480.5|484.48|480.48|484.57|480.57|484.47|480.47|9
1611200600000|2021-01-21 03:43:20|484.5|480.5|484.64|480.64|484.65|480.65|484.47|480.47|17
1611200610000|2021-01-21 03:43:30|484.65|480.65|484.65|480.65|484.66|480.66|484.63|480.63|15
1611200620000|2021-01-21 03:43:40|484.66|480.66|484.76|480.76|484.8|480.8|484.66|480.66|14
1611200630000|2021-01-21 03:43:50|484.77|480.77|484.75|480.75|484.82|480.82|484.74|480.74|11
1611200640000|2021-01-21 03:44:00|484.74|480.74|485.02|481.02|485.04|481.04|484.74|480.74|12
1611200650000|2021-01-21 03:44:10|485.04|481.04|485.42|481.42|485.44|481.44|485.04|481.04|15
1611200660000|2021-01-21 03:44:20|485.48|481.48|485.53|481.53|485.53|481.53|485.46|481.46|12
1611200670000|2021-01-21 03:44:30|485.51|481.51|485.53|481.53|485.55|481.55|485.51|481.51|10
1611200680000|2021-01-21 03:44:40|485.5|481.5|485.53|481.53|485.57|481.57|485.5|481.5|11
1611200690000|2021-01-21 03:44:50|485.55|481.55|485.95|481.95|486.07|482.07|485.55|481.55|22
1611200700000|2021-01-21 03:45:00|485.94|481.94|485.66|481.66|485.94|481.94|485.61|481.61|7
1611200710000|2021-01-21 03:45:10|485.64|481.64|485.12|481.12|485.64|481.64|485.1|481.1|17
1611200720000|2021-01-21 03:45:20|485.01|481.01|484.94|480.94|485.01|481.01|484.93|480.93|21
1611200730000|2021-01-21 03:45:30|484.95|480.95|485.08|481.08|485.1|481.1|484.95|480.95|17
1611200740000|2021-01-21 03:45:40|485.09|481.09|485.3|481.3|485.32|481.32|485.09|481.09|9
1611200750000|2021-01-21 03:45:50|485.28|481.28|485.82|481.82|485.85|481.85|485.28|481.28|25
1611200760000|2021-01-21 03:46:00|485.81|481.81|485.86|481.86|485.86|481.86|485.8|481.8|18
1611200770000|2021-01-21 03:46:10|485.85|481.85|485.92|481.92|485.92|481.92|485.81|481.81|13
1611200780000|2021-01-21 03:46:20|485.93|481.93|486.31|482.31|486.32|482.32|485.93|481.93|15
1611200790000|2021-01-21 03:46:30|486.3|482.3|486.34|482.34|486.35|482.35|486.3|482.3|5
1611200800000|2021-01-21 03:46:40|486.37|482.37|486.02|482.02|486.38|482.38|486.02|482.02|11
1611200810000|2021-01-21 03:46:50|486|482|485.68|481.68|486|482|485.63|481.63|24
1611200820000|2021-01-21 03:47:00|485.69|481.69|485.72|481.72|485.73|481.73|485.66|481.66|22
1611200830000|2021-01-21 03:47:10|485.8|481.8|485.9|481.9|485.9|481.9|485.8|481.8|18
1611200840000|2021-01-21 03:47:20|485.91|481.91|486.34|482.34|486.34|482.34|485.91|481.91|15
1611200850000|2021-01-21 03:47:30|486.35|482.35|486.41|482.41|486.41|482.41|486.28|482.28|12
1611200860000|2021-01-21 03:47:40|486.46|482.46|486.38|482.38|486.48|482.48|486.36|482.36|8
1611200870000|2021-01-21 03:47:50|486.41|482.41|486.38|482.38|486.41|482.41|486.14|482.14|22
1611200880000|2021-01-21 03:48:00|486.33|482.33|486.47|482.47|486.47|482.47|486.33|482.33|13
1611200890000|2021-01-21 03:48:10|486.49|482.49|486.76|482.76|486.81|482.81|486.49|482.49|15
1611200900000|2021-01-21 03:48:20|486.77|482.77|486.94|482.94|486.95|482.95|486.77|482.77|16
1611200910000|2021-01-21 03:48:30|486.92|482.92|486.76|482.76|486.94|482.94|486.76|482.76|17
1611200920000|2021-01-21 03:48:40|486.77|482.77|487.22|483.22|487.22|483.22|486.74|482.74|19
1611200930000|2021-01-21 03:48:50|487.24|483.24|487.12|483.12|487.24|483.24|487.07|483.07|17
1611200940000|2021-01-21 03:49:00|487.13|483.13|486.89|482.89|487.13|483.13|486.88|482.88|18
1611200950000|2021-01-21 03:49:10|486.96|482.96|486.99|482.99|487.08|483.08|486.92|482.92|20
1611200960000|2021-01-21 03:49:20|486.96|482.96|486.93|482.93|486.99|482.99|486.92|482.92|13
1611200970000|2021-01-21 03:49:30|486.92|482.92|487.04|483.04|487.05|483.05|486.87|482.87|7
1611200980000|2021-01-21 03:49:40|487.03|483.03|487.14|483.14|487.2|483.2|487.02|483.02|16
1611200990000|2021-01-21 03:49:50|487.13|483.13|487.17|483.17|487.18|483.18|487.13|483.13|13
1611201000000|2021-01-21 03:50:00|487.16|483.16|486.69|482.69|487.17|483.17|486.69|482.69|19
1611201010000|2021-01-21 03:50:10|486.68|482.68|486.75|482.75|486.86|482.86|486.68|482.68|17
1611201020000|2021-01-21 03:50:20|486.74|482.74|486.48|482.48|486.74|482.74|486.48|482.48|15
1611201030000|2021-01-21 03:50:30|486.47|482.47|486.5|482.5|486.57|482.57|486.47|482.47|8
1611201040000|2021-01-21 03:50:40|486.53|482.53|486.63|482.63|486.74|482.74|486.53|482.53|20
1611201050000|2021-01-21 03:50:50|486.6|482.6|486.6|482.6|486.63|482.63|486.56|482.56|21
1611201060000|2021-01-21 03:51:00|486.63|482.63|486.8|482.8|486.94|482.94|486.63|482.63|15
1611201070000|2021-01-21 03:51:10|486.78|482.78|486.69|482.69|486.82|482.82|486.69|482.69|12
1611201080000|2021-01-21 03:51:20|486.73|482.73|486.79|482.79|486.82|482.82|486.73|482.73|10
1611201090000|2021-01-21 03:51:30|486.78|482.78|486.84|482.84|486.84|482.84|486.74|482.74|7
1611201100000|2021-01-21 03:51:40|486.85|482.85|486.88|482.88|486.88|482.88|486.85|482.85|8
1611201110000|2021-01-21 03:51:50|486.87|482.87|486.91|482.91|486.91|482.91|486.85|482.85|11
1611201120000|2021-01-21 03:52:00|486.92|482.92|487.54|483.54|487.54|483.54|486.89|482.89|21
1611201130000|2021-01-21 03:52:10|487.53|483.53|487.31|483.31|487.53|483.53|487.31|483.31|10
1611201140000|2021-01-21 03:52:20|487.26|483.26|487.31|483.31|487.63|483.63|487.18|483.18|15
1611201150000|2021-01-21 03:52:30|487.33|483.33|487.28|483.28|487.39|483.39|487.25|483.25|11
1611201160000|2021-01-21 03:52:40|487.27|483.27|487.12|483.12|487.3|483.3|487.12|483.12|12
1611201170000|2021-01-21 03:52:50|487.1|483.1|487.14|483.14|487.14|483.14|487.08|483.08|7
1611201180000|2021-01-21 03:53:00|487.12|483.12|486.57|482.57|487.12|483.12|486.57|482.57|15
1611201190000|2021-01-21 03:53:10|486.56|482.56|486.81|482.81|486.81|482.81|486.56|482.56|12
1611201200000|2021-01-21 03:53:20|486.83|482.83|486.92|482.92|486.92|482.92|486.82|482.82|12
1611201210000|2021-01-21 03:53:30|486.93|482.93|486.83|482.83|486.93|482.93|486.78|482.78|15
1611201220000|2021-01-21 03:53:40|486.77|482.77|486.78|482.78|486.8|482.8|486.77|482.77|6
1611201230000|2021-01-21 03:53:50|486.77|482.77|486.8|482.8|486.89|482.89|486.72|482.72|18
1611201240000|2021-01-21 03:54:00|486.79|482.79|486.56|482.56|486.79|482.79|486.56|482.56|16
1611201250000|2021-01-21 03:54:10|486.55|482.55|486.71|482.71|486.72|482.72|486.55|482.55|9
1611201260000|2021-01-21 03:54:20|486.65|482.65|486.86|482.86|486.89|482.89|486.65|482.65|9
1611201270000|2021-01-21 03:54:30|486.87|482.87|486.9|482.9|486.9|482.9|486.86|482.86|5
1611201280000|2021-01-21 03:54:40|486.91|482.91|486.78|482.78|486.92|482.92|486.76|482.76|11
1611201290000|2021-01-21 03:54:50|486.79|482.79|487.03|483.03|487.03|483.03|486.79|482.79|10
1611201300000|2021-01-21 03:55:00|487.05|483.05|487.19|483.19|487.19|483.19|487.01|483.01|13
1611201310000|2021-01-21 03:55:10|487.21|483.21|487.18|483.18|487.22|483.22|487.18|483.18|9
1611201320000|2021-01-21 03:55:20|487.19|483.19|487.18|483.18|487.19|483.19|486.99|482.99|21
1611201330000|2021-01-21 03:55:30|487.21|483.21|487.18|483.18|487.22|483.22|487.18|483.18|8
1611201340000|2021-01-21 03:55:40|487.19|483.19|487.24|483.24|487.47|483.47|487.19|483.19|21
1611201350000|2021-01-21 03:55:50|487.29|483.29|487.25|483.25|487.36|483.36|487.2|483.2|21
1611201360000|2021-01-21 03:56:00|487.26|483.26|487.18|483.18|487.27|483.27|487.18|483.18|23
1611201370000|2021-01-21 03:56:10|487.17|483.17|487.31|483.31|487.34|483.34|487.17|483.17|19
1611201380000|2021-01-21 03:56:20|487.32|483.32|487.3|483.3|487.32|483.32|487.3|483.3|10
1611201390000|2021-01-21 03:56:30|487.28|483.28|487.32|483.32|487.36|483.36|487.28|483.28|13
1611201400000|2021-01-21 03:56:40|487.33|483.33|487.33|483.33|487.4|483.4|487.28|483.28|17
1611201410000|2021-01-21 03:56:50|487.31|483.31|487.31|483.31|487.33|483.33|487.28|483.28|5
1611201420000|2021-01-21 03:57:00|487.29|483.29|487.37|483.37|487.39|483.39|487.29|483.29|8
1611201430000|2021-01-21 03:57:10|487.34|483.34|487.28|483.28|487.34|483.34|487.24|483.24|14
1611201440000|2021-01-21 03:57:20|487.26|483.26|487.48|483.48|487.57|483.57|487.22|483.22|18
1611201450000|2021-01-21 03:57:30|487.49|483.49|487.67|483.67|487.67|483.67|487.44|483.44|15
1611201460000|2021-01-21 03:57:40|487.68|483.68|487.68|483.68|487.68|483.68|487.68|483.68|1
1611201470000|2021-01-21 03:57:50|487.67|483.67|487.66|483.66|487.71|483.71|487.66|483.66|13
1611201480000|2021-01-21 03:58:00|487.67|483.67|487.71|483.71|487.71|483.71|487.66|483.66|12
1611201490000|2021-01-21 03:58:10|487.68|483.68|487.67|483.67|487.71|483.71|487.6|483.6|19
1611201500000|2021-01-21 03:58:20|487.7|483.7|487.56|483.56|487.7|483.7|487.56|483.56|17
1611201510000|2021-01-21 03:58:30|487.54|483.54|487.55|483.55|487.61|483.61|487.53|483.53|11
1611201520000|2021-01-21 03:58:40|487.54|483.54|487.55|483.55|487.55|483.55|487.54|483.54|2
1611201530000|2021-01-21 03:58:50|487.54|483.54|487.52|483.52|487.54|483.54|487.52|483.52|7
1611201540000|2021-01-21 03:59:00|487.54|483.54|487.48|483.48|487.54|483.54|487.48|483.48|5
1611201550000|2021-01-21 03:59:10|487.39|483.39|487.39|483.39|487.39|483.39|487.39|483.39|1
1611201560000|2021-01-21 03:59:20|487.38|483.38|487.38|483.38|487.39|483.39|487.38|483.38|3
1611201580000|2021-01-21 03:59:40|487.3|483.3|486.9|482.9|487.32|483.32|486.9|482.9|17
1611201590000|2021-01-21 03:59:50|486.89|482.89|487.01|483.01|487.01|483.01|486.89|482.89|11
1611201600000|2021-01-21 04:00:00|487.03|483.03|486.67|482.67|487.09|483.09|486.67|482.67|28
1611201610000|2021-01-21 04:00:10|486.68|482.68|486.78|482.78|486.81|482.81|486.62|482.62|25
1611201620000|2021-01-21 04:00:20|486.68|482.68|486.14|482.14|486.73|482.73|486.14|482.14|19
1611201630000|2021-01-21 04:00:30|486.13|482.13|486.18|482.18|486.19|482.19|486.08|482.08|13
1611201640000|2021-01-21 04:00:40|486.17|482.17|486.1|482.1|486.18|482.18|486.1|482.1|11
1611201650000|2021-01-21 04:00:50|486.11|482.11|485.94|481.94|486.13|482.13|485.88|481.88|17
1611201660000|2021-01-21 04:01:00|485.95|481.95|486.4|482.4|486.44|482.44|485.95|481.95|21
1611201670000|2021-01-21 04:01:10|486.35|482.35|486.26|482.26|486.35|482.35|486.23|482.23|15
1611201680000|2021-01-21 04:01:20|486.2|482.2|486.12|482.12|486.2|482.2|486.12|482.12|9
1611201690000|2021-01-21 04:01:30|486.11|482.11|486.16|482.16|486.16|482.16|486.11|482.11|9
1611201700000|2021-01-21 04:01:40|486.15|482.15|486.19|482.19|486.2|482.2|486.15|482.15|6
1611201710000|2021-01-21 04:01:50|486.21|482.21|486.08|482.08|486.24|482.24|486.08|482.08|9
1611201720000|2021-01-21 04:02:00|486.09|482.09|486.1|482.1|486.12|482.12|486.06|482.06|14
1611201730000|2021-01-21 04:02:10|486.11|482.11|486.36|482.36|486.38|482.38|486.11|482.11|15
1611201740000|2021-01-21 04:02:20|486.45|482.45|486.49|482.49|486.5|482.5|486.43|482.43|10
1611201750000|2021-01-21 04:02:30|486.5|482.5|486.5|482.5|486.51|482.51|486.49|482.49|5
1611201760000|2021-01-21 04:02:40|486.49|482.49|486.45|482.45|486.51|482.51|486.45|482.45|8
1611201770000|2021-01-21 04:02:50|486.46|482.46|486.48|482.48|486.48|482.48|486.44|482.44|6
1611201780000|2021-01-21 04:03:00|486.51|482.51|486.68|482.68|486.83|482.83|486.51|482.51|25
1611201790000|2021-01-21 04:03:10|486.69|482.69|486.7|482.7|486.84|482.84|486.69|482.69|17
1611201800000|2021-01-21 04:03:20|486.69|482.69|487.03|483.03|487.03|483.03|486.69|482.69|15
1611201810000|2021-01-21 04:03:30|487.21|483.21|487.01|483.01|487.28|483.28|487|483|15
1611201820000|2021-01-21 04:03:40|486.98|482.98|486.98|482.98|486.98|482.98|486.98|482.98|1
1611201830000|2021-01-21 04:03:50|486.99|482.99|488.13|484.13|488.13|484.13|486.99|482.99|12
1611201840000|2021-01-21 04:04:00|488.33|484.33|488.53|484.53|488.55|484.55|488.23|484.23|18
1611201850000|2021-01-21 04:04:10|488.67|484.67|488.84|484.84|488.84|484.84|488.65|484.65|12
1611201860000|2021-01-21 04:04:20|488.93|484.93|488.93|484.93|488.93|484.93|488.93|484.93|1
1611201870000|2021-01-21 04:04:30|488.98|484.98|489.1|485.1|489.1|485.1|488.98|484.98|8
1611201880000|2021-01-21 04:04:40|489.09|485.09|488.96|484.96|489.09|485.09|488.96|484.96|7
1611201890000|2021-01-21 04:04:50|488.9|484.9|488.26|484.26|488.9|484.9|488.13|484.13|29
1611201900000|2021-01-21 04:05:00|488.28|484.28|488.18|484.18|488.29|484.29|488.07|484.07|25
1611201910000|2021-01-21 04:05:10|488.19|484.19|488.06|484.06|488.21|484.21|488.05|484.05|18
1611201920000|2021-01-21 04:05:20|488.09|484.09|487.91|483.91|488.09|484.09|487.85|483.85|26
1611201930000|2021-01-21 04:05:30|487.92|483.92|487.84|483.84|487.92|483.92|487.84|483.84|8
1611201940000|2021-01-21 04:05:40|487.83|483.83|487.62|483.62|487.84|483.84|487.62|483.62|18
1611201950000|2021-01-21 04:05:50|487.6|483.6|487.45|483.45|487.62|483.62|487.44|483.44|24
1611201960000|2021-01-21 04:06:00|487.46|483.46|487.37|483.37|487.52|483.52|487.36|483.36|12
1611201970000|2021-01-21 04:06:10|487.4|483.4|487.44|483.44|487.45|483.45|487.4|483.4|7
1611201980000|2021-01-21 04:06:20|487.42|483.42|487.81|483.81|487.81|483.81|487.42|483.42|24
1611201990000|2021-01-21 04:06:30|487.84|483.84|487.94|483.94|487.97|483.97|487.78|483.78|18
1611202000000|2021-01-21 04:06:40|487.84|483.84|488.22|484.22|488.28|484.28|487.68|483.68|15
1611202010000|2021-01-21 04:06:50|488.21|484.21|487.36|483.36|488.25|484.25|487.36|483.36|31
1611202020000|2021-01-21 04:07:00|487.35|483.35|487.58|483.58|487.59|483.59|487.35|483.35|22
1611202030000|2021-01-21 04:07:10|487.56|483.56|487.42|483.42|487.59|483.59|487.42|483.42|17
1611202040000|2021-01-21 04:07:20|487.43|483.43|487.35|483.35|487.49|483.49|487.33|483.33|17
1611202050000|2021-01-21 04:07:30|487.38|483.38|487.74|483.74|487.75|483.75|487.34|483.34|22
1611202060000|2021-01-21 04:07:40|487.75|483.75|487.58|483.58|487.99|483.99|487.57|483.57|21
1611202070000|2021-01-21 04:07:50|487.56|483.56|487.48|483.48|487.56|483.56|487.38|483.38|13
1611202080000|2021-01-21 04:08:00|487.53|483.53|487.9|483.9|487.92|483.92|487.53|483.53|13
1611202090000|2021-01-21 04:08:10|487.89|483.89|487.82|483.82|487.89|483.89|487.65|483.65|14
1611202100000|2021-01-21 04:08:20|487.81|483.81|487.72|483.72|487.81|483.81|487.58|483.58|14
1611202110000|2021-01-21 04:08:30|487.76|483.76|487.7|483.7|487.89|483.89|487.69|483.69|15
1611202120000|2021-01-21 04:08:40|487.69|483.69|487.81|483.81|487.81|483.81|487.69|483.69|6
1611202130000|2021-01-21 04:08:50|487.83|483.83|487.85|483.85|487.97|483.97|487.81|483.81|26
1611202140000|2021-01-21 04:09:00|487.87|483.87|487.93|483.93|487.97|483.97|487.87|483.87|12
1611202150000|2021-01-21 04:09:10|487.9|483.9|487.9|483.9|487.94|483.94|487.9|483.9|15
1611202160000|2021-01-21 04:09:20|487.92|483.92|487.71|483.71|487.93|483.93|487.61|483.61|21
1611202170000|2021-01-21 04:09:30|487.72|483.72|487.64|483.64|487.72|483.72|487.58|483.58|17
1611202180000|2021-01-21 04:09:40|487.68|483.68|487.6|483.6|487.68|483.68|487.55|483.55|22
1611202190000|2021-01-21 04:09:50|487.59|483.59|487.5|483.5|487.6|483.6|487.5|483.5|8
1611202200000|2021-01-21 04:10:00|487.51|483.51|487.75|483.75|487.94|483.94|487.51|483.51|25
1611202210000|2021-01-21 04:10:10|487.87|483.87|487.74|483.74|487.87|483.87|487.67|483.67|13
1611202220000|2021-01-21 04:10:20|487.86|483.86|487.76|483.76|487.86|483.86|487.68|483.68|8
1611202230000|2021-01-21 04:10:30|487.77|483.77|487.93|483.93|488.16|484.16|487.77|483.77|27
1611202240000|2021-01-21 04:10:40|487.94|483.94|487.83|483.83|487.95|483.95|487.83|483.83|8
1611202250000|2021-01-21 04:10:50|487.78|483.78|487.59|483.59|487.86|483.86|487.56|483.56|19
1611202260000|2021-01-21 04:11:00|487.58|483.58|487.04|483.04|487.58|483.58|487.04|483.04|22
1611202270000|2021-01-21 04:11:10|487.06|483.06|487.16|483.16|487.49|483.49|487.06|483.06|27
1611202280000|2021-01-21 04:11:20|487.15|483.15|487.12|483.12|487.21|483.21|487.08|483.08|19
1611202290000|2021-01-21 04:11:30|487.11|483.11|487.07|483.07|487.11|483.11|487.04|483.04|8
1611202300000|2021-01-21 04:11:40|487.08|483.08|487.09|483.09|487.1|483.1|487.06|483.06|11
1611202310000|2021-01-21 04:11:50|487.08|483.08|487.04|483.04|487.08|483.08|487|483|12
1611202320000|2021-01-21 04:12:00|487.05|483.05|487.34|483.34|487.34|483.34|487.05|483.05|17
1611202330000|2021-01-21 04:12:10|487.3|483.3|487.47|483.47|487.48|483.48|487.23|483.23|14
1611202340000|2021-01-21 04:12:20|487.48|483.48|487.48|483.48|487.52|483.52|487.48|483.48|15
1611202350000|2021-01-21 04:12:30|487.5|483.5|487.48|483.48|487.52|483.52|487.48|483.48|10
1611202360000|2021-01-21 04:12:40|487.47|483.47|487.25|483.25|487.51|483.51|487.25|483.25|11
1611202370000|2021-01-21 04:12:50|487.24|483.24|487.09|483.09|487.24|483.24|487.09|483.09|14
1611202380000|2021-01-21 04:13:00|487.1|483.1|487.31|483.31|487.31|483.31|487.1|483.1|16
1611202390000|2021-01-21 04:13:10|487.28|483.28|487.85|483.85|487.91|483.91|487.28|483.28|17
1611202400000|2021-01-21 04:13:20|487.93|483.93|488.26|484.26|488.27|484.27|487.92|483.92|26
1611202410000|2021-01-21 04:13:30|488.18|484.18|488.06|484.06|488.25|484.25|487.91|483.91|12
1611202420000|2021-01-21 04:13:40|487.98|483.98|487.66|483.66|488|484|487.66|483.66|23
1611202430000|2021-01-21 04:13:50|487.63|483.63|487.61|483.61|487.73|483.73|487.6|483.6|14
1611202440000|2021-01-21 04:14:00|487.66|483.66|487.8|483.8|487.8|483.8|487.63|483.63|12
1611202450000|2021-01-21 04:14:10|487.76|483.76|487.71|483.71|487.79|483.79|487.64|483.64|15
1611202460000|2021-01-21 04:14:20|487.73|483.73|487.8|483.8|487.84|483.84|487.71|483.71|12
1611202470000|2021-01-21 04:14:30|487.77|483.77|487.77|483.77|487.79|483.79|487.72|483.72|12
1611202480000|2021-01-21 04:14:40|487.78|483.78|487.73|483.73|487.78|483.78|487.72|483.72|12
1611202490000|2021-01-21 04:14:50|487.74|483.74|487.7|483.7|487.74|483.74|487.69|483.69|6
1611202500000|2021-01-21 04:15:00|487.71|483.71|487.54|483.54|487.71|483.71|487.54|483.54|9
1611202510000|2021-01-21 04:15:10|487.56|483.56|486.85|482.85|487.56|483.56|486.85|482.85|19
1611202520000|2021-01-21 04:15:20|486.87|482.87|487.27|483.27|487.28|483.28|486.87|482.87|22
1611202530000|2021-01-21 04:15:30|487.28|483.28|487.31|483.31|487.34|483.34|487.27|483.27|16
1611202540000|2021-01-21 04:15:40|487.3|483.3|487.42|483.42|487.42|483.42|487.3|483.3|8
1611202550000|2021-01-21 04:15:50|487.44|483.44|487.48|483.48|487.48|483.48|487.44|483.44|5
1611202560000|2021-01-21 04:16:00|487.54|483.54|488.23|484.23|488.25|484.25|487.48|483.48|28
1611202570000|2021-01-21 04:16:10|488.24|484.24|488.36|484.36|488.36|484.36|488.22|484.22|13
1611202580000|2021-01-21 04:16:20|488.37|484.37|488.11|484.11|488.4|484.4|488.05|484.05|16
1611202590000|2021-01-21 04:16:30|488.16|484.16|488.24|484.24|488.24|484.24|488.13|484.13|13
1611202600000|2021-01-21 04:16:40|488.23|484.23|488.23|484.23|488.23|484.23|488.22|484.22|5
1611202610000|2021-01-21 04:16:50|488.24|484.24|488.13|484.13|488.24|484.24|488.13|484.13|5
1611202620000|2021-01-21 04:17:00|488.11|484.11|488.04|484.04|488.12|484.12|488.02|484.02|9
1611202630000|2021-01-21 04:17:10|488.05|484.05|487.94|483.94|488.05|484.05|487.94|483.94|6
1611202640000|2021-01-21 04:17:20|487.85|483.85|487.87|483.87|487.9|483.9|487.66|483.66|15
1611202650000|2021-01-21 04:17:30|487.98|483.98|487.85|483.85|488|484|487.8|483.8|14
1611202660000|2021-01-21 04:17:40|487.86|483.86|487.81|483.81|488|484|487.81|483.81|14
1611202670000|2021-01-21 04:17:50|487.83|483.83|487.65|483.65|487.83|483.83|487.52|483.52|20
1611202680000|2021-01-21 04:18:00|487.64|483.64|487.76|483.76|487.76|483.76|487.64|483.64|11
1611202690000|2021-01-21 04:18:10|487.73|483.73|487.76|483.76|487.76|483.76|487.73|483.73|6
1611202700000|2021-01-21 04:18:20|487.75|483.75|488.01|484.01|488.01|484.01|487.75|483.75|9
1611202710000|2021-01-21 04:18:30|488.04|484.04|488.05|484.05|488.05|484.05|488.04|484.04|6
1611202720000|2021-01-21 04:18:40|488|484|488.01|484.01|488.01|484.01|488|484|4
1611202730000|2021-01-21 04:18:50|487.93|483.93|487.95|483.95|487.95|483.95|487.93|483.93|2
1611202740000|2021-01-21 04:19:00|487.94|483.94|487.78|483.78|488.03|484.03|487.78|483.78|12
1611202750000|2021-01-21 04:19:10|487.77|483.77|487.77|483.77|487.77|483.77|487.76|483.76|3
1611202760000|2021-01-21 04:19:20|487.76|483.76|487.78|483.78|487.8|483.8|487.74|483.74|14
1611202770000|2021-01-21 04:19:30|487.77|483.77|487.8|483.8|487.83|483.83|487.77|483.77|7
1611202780000|2021-01-21 04:19:40|487.81|483.81|487.57|483.57|487.81|483.81|487.57|483.57|17
1611202790000|2021-01-21 04:19:50|487.63|483.63|487.56|483.56|487.63|483.63|487.53|483.53|20
1611202800000|2021-01-21 04:20:00|487.55|483.55|487.47|483.47|487.55|483.55|487.46|483.46|5
1611202810000|2021-01-21 04:20:10|487.46|483.46|487.63|483.63|487.67|483.67|487.46|483.46|15
1611202820000|2021-01-21 04:20:20|487.66|483.66|487.68|483.68|487.77|483.77|487.63|483.63|10
1611202830000|2021-01-21 04:20:30|487.69|483.69|487.66|483.66|487.83|483.83|487.55|483.55|12
1611202840000|2021-01-21 04:20:40|487.61|483.61|487.56|483.56|487.61|483.61|487.56|483.56|7
1611202850000|2021-01-21 04:20:50|487.57|483.57|487.34|483.34|487.58|483.58|487.28|483.28|11
1611202860000|2021-01-21 04:21:00|487.38|483.38|487.37|483.37|487.47|483.47|487.36|483.36|14
1611202870000|2021-01-21 04:21:10|487.36|483.36|487.39|483.39|487.45|483.45|487.25|483.25|18
1611202880000|2021-01-21 04:21:20|487.43|483.43|487.49|483.49|487.51|483.51|487.43|483.43|8
1611202890000|2021-01-21 04:21:30|487.5|483.5|487.54|483.54|487.54|483.54|487.5|483.5|5
1611202900000|2021-01-21 04:21:40|487.55|483.55|487.55|483.55|487.57|483.57|487.55|483.55|7
1611202910000|2021-01-21 04:21:50|487.56|483.56|487.54|483.54|487.56|483.56|487.53|483.53|8
1611202920000|2021-01-21 04:22:00|487.55|483.55|487.88|483.88|487.94|483.94|487.55|483.55|18
1611202930000|2021-01-21 04:22:10|487.87|483.87|488.04|484.04|488.04|484.04|487.87|483.87|7
1611202940000|2021-01-21 04:22:20|488.06|484.06|488.04|484.04|488.08|484.08|488.04|484.04|3
1611202950000|2021-01-21 04:22:30|488.05|484.05|488.13|484.13|488.14|484.14|488.05|484.05|17
1611202960000|2021-01-21 04:22:40|488.12|484.12|487.83|483.83|488.17|484.17|487.83|483.83|16
1611202970000|2021-01-21 04:22:50|487.8|483.8|487.65|483.65|487.8|483.8|487.41|483.41|18
1611202980000|2021-01-21 04:23:00|487.68|483.68|487.74|483.74|487.8|483.8|487.68|483.68|7
1611202990000|2021-01-21 04:23:10|487.75|483.75|487.77|483.77|487.77|483.77|487.71|483.71|10
1611203000000|2021-01-21 04:23:20|487.72|483.72|487.73|483.73|487.74|483.74|487.67|483.67|15
1611203010000|2021-01-21 04:23:30|487.72|483.72|487.88|483.88|487.94|483.94|487.7|483.7|19
1611203020000|2021-01-21 04:23:40|487.91|483.91|487.94|483.94|487.94|483.94|487.88|483.88|10
1611203030000|2021-01-21 04:23:50|487.9|483.9|488.03|484.03|488.08|484.08|487.9|483.9|20
1611203040000|2021-01-21 04:24:00|488.11|484.11|487.99|483.99|488.13|484.13|487.99|483.99|11
1611203050000|2021-01-21 04:24:10|488|484|487.89|483.89|488.01|484.01|487.89|483.89|13
1611203060000|2021-01-21 04:24:20|487.88|483.88|487.98|483.98|487.98|483.98|487.88|483.88|12
1611203070000|2021-01-21 04:24:30|487.99|483.99|488.02|484.02|488.02|484.02|487.95|483.95|9
1611203080000|2021-01-21 04:24:40|488.03|484.03|487.99|483.99|488.04|484.04|487.97|483.97|11
1611203090000|2021-01-21 04:24:50|487.97|483.97|487.98|483.98|488|484|487.97|483.97|12
1611203100000|2021-01-21 04:25:00|488.01|484.01|487.89|483.89|488.01|484.01|487.88|483.88|21
1611203110000|2021-01-21 04:25:10|487.91|483.91|487.6|483.6|487.94|483.94|487.6|483.6|21
1611203120000|2021-01-21 04:25:20|487.61|483.61|487.67|483.67|487.7|483.7|487.59|483.59|11
1611203130000|2021-01-21 04:25:30|487.69|483.69|487.76|483.76|487.82|483.82|487.66|483.66|14
1611203140000|2021-01-21 04:25:40|487.8|483.8|487.7|483.7|487.8|483.8|487.69|483.69|9
1611203150000|2021-01-21 04:25:50|487.69|483.69|487.73|483.73|487.87|483.87|487.69|483.69|22
1611203160000|2021-01-21 04:26:00|487.74|483.74|487.85|483.85|487.86|483.86|487.74|483.74|14
1611203170000|2021-01-21 04:26:10|487.8|483.8|487.83|483.83|487.83|483.83|487.76|483.76|18
1611203180000|2021-01-21 04:26:20|487.86|483.86|488|484|488.06|484.06|487.86|483.86|23
1611203190000|2021-01-21 04:26:30|487.95|483.95|487.96|483.96|488.01|484.01|487.95|483.95|16
1611203200000|2021-01-21 04:26:40|487.94|483.94|488.22|484.22|488.22|484.22|487.94|483.94|16
1611203210000|2021-01-21 04:26:50|488.26|484.26|488.24|484.24|488.27|484.27|488.22|484.22|12
1611203220000|2021-01-21 04:27:00|488.25|484.25|488.31|484.31|488.36|484.36|488.21|484.21|16
1611203230000|2021-01-21 04:27:10|488.33|484.33|488.24|484.24|488.34|484.34|488.21|484.21|17
1611203240000|2021-01-21 04:27:20|488.23|484.23|488.21|484.21|488.26|484.26|488.2|484.2|7
1611203250000|2021-01-21 04:27:30|488.2|484.2|488.23|484.23|488.23|484.23|488.18|484.18|17
1611203260000|2021-01-21 04:27:40|488.27|484.27|488.07|484.07|488.29|484.29|488.04|484.04|14
1611203270000|2021-01-21 04:27:50|488.05|484.05|488.13|484.13|488.13|484.13|488.05|484.05|23
1611203280000|2021-01-21 04:28:00|488.14|484.14|488.26|484.26|488.28|484.28|488.14|484.14|9
1611203290000|2021-01-21 04:28:10|488.25|484.25|488.27|484.27|488.28|484.28|488.25|484.25|10
1611203300000|2021-01-21 04:28:20|488.25|484.25|488.32|484.32|488.33|484.33|488.25|484.25|12
1611203310000|2021-01-21 04:28:30|488.33|484.33|488.32|484.32|488.33|484.33|488.3|484.3|9
1611203320000|2021-01-21 04:28:40|488.33|484.33|488.03|484.03|488.33|484.33|487.9|483.9|22
1611203330000|2021-01-21 04:28:50|488.06|484.06|488.27|484.27|488.27|484.27|488.04|484.04|20
1611203340000|2021-01-21 04:29:00|488.24|484.24|488.27|484.27|488.27|484.27|488.23|484.23|16
1611203350000|2021-01-21 04:29:10|488.25|484.25|488.23|484.23|488.29|484.29|488.23|484.23|13
1611203360000|2021-01-21 04:29:20|488.26|484.26|488.24|484.24|488.26|484.26|488.24|484.24|4
1611203370000|2021-01-21 04:29:30|488.22|484.22|488.26|484.26|488.3|484.3|488.21|484.21|14
1611203380000|2021-01-21 04:29:40|488.25|484.25|488.34|484.34|488.34|484.34|488.25|484.25|13
1611203390000|2021-01-21 04:29:50|488.39|484.39|488.34|484.34|488.55|484.55|488.25|484.25|19
1611203400000|2021-01-21 04:30:00|488.33|484.33|488|484|488.35|484.35|488|484|21
1611203410000|2021-01-21 04:30:10|488.04|484.04|487.98|483.98|488.04|484.04|487.96|483.96|19
1611203420000|2021-01-21 04:30:20|487.96|483.96|488.19|484.19|488.29|484.29|487.96|483.96|20
1611203430000|2021-01-21 04:30:30|488.18|484.18|488.16|484.16|488.26|484.26|488.16|484.16|20
1611203440000|2021-01-21 04:30:40|488.12|484.12|487.99|483.99|488.12|484.12|487.99|483.99|19
1611203450000|2021-01-21 04:30:50|488|484|488.07|484.07|488.07|484.07|487.95|483.95|9
1611203460000|2021-01-21 04:31:00|488.06|484.06|488.08|484.08|488.17|484.17|488.04|484.04|20
1611203470000|2021-01-21 04:31:10|488.07|484.07|488.09|484.09|488.14|484.14|488.06|484.06|17
1611203480000|2021-01-21 04:31:20|488.1|484.1|488.03|484.03|488.1|484.1|488.02|484.02|7
1611203490000|2021-01-21 04:31:30|488.02|484.02|488.07|484.07|488.07|484.07|488.02|484.02|10
1611203500000|2021-01-21 04:31:40|488.06|484.06|488.01|484.01|488.06|484.06|487.91|483.91|22
1611203510000|2021-01-21 04:31:50|488.02|484.02|488|484|488.05|484.05|487.96|483.96|16
1611203520000|2021-01-21 04:32:00|487.97|483.97|488.2|484.2|488.21|484.21|487.97|483.97|23
1611203530000|2021-01-21 04:32:10|488.25|484.25|488.16|484.16|488.28|484.28|488.09|484.09|13
1611203540000|2021-01-21 04:32:20|488.14|484.14|488.18|484.18|488.18|484.18|488.13|484.13|12
1611203550000|2021-01-21 04:32:30|488.22|484.22|488.24|484.24|488.24|484.24|488.17|484.17|10
1611203560000|2021-01-21 04:32:40|488.23|484.23|488.34|484.34|488.34|484.34|488.12|484.12|15
1611203570000|2021-01-21 04:32:50|488.5|484.5|488.5|484.5|488.51|484.51|488.42|484.42|20
1611203580000|2021-01-21 04:33:00|488.47|484.47|488.27|484.27|488.52|484.52|488.24|484.24|22
1611203590000|2021-01-21 04:33:10|488.26|484.26|488.23|484.23|488.32|484.32|488.23|484.23|18
1611203600000|2021-01-21 04:33:20|488.2|484.2|488.25|484.25|488.33|484.33|488.13|484.13|12
1611203610000|2021-01-21 04:33:30|488.24|484.24|488.27|484.27|488.27|484.27|488.24|484.24|9
1611203620000|2021-01-21 04:33:40|488.25|484.25|488.61|484.61|488.61|484.61|488.24|484.24|20
1611203630000|2021-01-21 04:33:50|488.6|484.6|488.56|484.56|488.64|484.64|488.55|484.55|20
1611203640000|2021-01-21 04:34:00|488.59|484.59|488.49|484.49|488.62|484.62|488.42|484.42|23
1611203650000|2021-01-21 04:34:10|488.46|484.46|488.41|484.41|488.54|484.54|488.41|484.41|16
1611203660000|2021-01-21 04:34:20|488.36|484.36|488.53|484.53|488.59|484.59|488.36|484.36|22
1611203670000|2021-01-21 04:34:30|488.5|484.5|488.59|484.59|488.63|484.63|488.5|484.5|11
1611203680000|2021-01-21 04:34:40|488.58|484.58|488.92|484.92|488.92|484.92|488.58|484.58|22
1611203690000|2021-01-21 04:34:50|488.95|484.95|489.09|485.09|489.12|485.12|488.95|484.95|23
1611203700000|2021-01-21 04:35:00|489.1|485.1|488.93|484.93|489.1|485.1|488.87|484.87|26
1611203710000|2021-01-21 04:35:10|488.96|484.96|488.94|484.94|488.96|484.96|488.9|484.9|13
1611203720000|2021-01-21 04:35:20|488.96|484.96|488.87|484.87|488.96|484.96|488.87|484.87|17
1611203730000|2021-01-21 04:35:30|488.88|484.88|488.87|484.87|488.88|484.88|488.83|484.83|10
1611203740000|2021-01-21 04:35:40|488.88|484.88|488.84|484.84|488.89|484.89|488.84|484.84|9
1611203750000|2021-01-21 04:35:50|488.8|484.8|488.63|484.63|488.8|484.8|488.43|484.43|26
1611203760000|2021-01-21 04:36:00|488.62|484.62|488.57|484.57|488.73|484.73|488.54|484.54|16
1611203770000|2021-01-21 04:36:10|488.58|484.58|488.56|484.56|488.58|484.58|488.54|484.54|14
1611203780000|2021-01-21 04:36:20|488.55|484.55|487.93|483.93|488.57|484.57|487.93|483.93|22
1611203790000|2021-01-21 04:36:30|487.82|483.82|487.37|483.37|487.82|483.82|487.37|483.37|24
1611203800000|2021-01-21 04:36:40|487.22|483.22|487.18|483.18|487.22|483.22|487.17|483.17|13
1611203810000|2021-01-21 04:36:50|487.19|483.19|487.14|483.14|487.2|483.2|486.99|482.99|13
1611203820000|2021-01-21 04:37:00|487.15|483.15|487.12|483.12|487.27|483.27|487.1|483.1|25
1611203830000|2021-01-21 04:37:10|487.11|483.11|487.32|483.32|487.39|483.39|487.11|483.11|24
1611203840000|2021-01-21 04:37:20|487.3|483.3|487.25|483.25|487.47|483.47|487.23|483.23|28
1611203850000|2021-01-21 04:37:30|487.23|483.23|487.08|483.08|487.28|483.28|487.07|483.07|21
1611203860000|2021-01-21 04:37:40|487.1|483.1|486.77|482.77|487.1|483.1|486.71|482.71|19
1611203870000|2021-01-21 04:37:50|486.78|482.78|486.66|482.66|486.78|482.78|486.66|482.66|15
1611203880000|2021-01-21 04:38:00|486.65|482.65|486.52|482.52|486.67|482.67|486.48|482.48|18
1611203890000|2021-01-21 04:38:10|486.53|482.53|486.62|482.62|486.63|482.63|486.51|482.51|24
1611203900000|2021-01-21 04:38:20|486.61|482.61|486.61|482.61|486.63|482.63|486.61|482.61|9
1611203910000|2021-01-21 04:38:30|486.62|482.62|486.48|482.48|486.63|482.63|486.48|482.48|19
1611203920000|2021-01-21 04:38:40|486.5|482.5|486.47|482.47|486.53|482.53|486.31|482.31|16
1611203930000|2021-01-21 04:38:50|486.51|482.51|486.4|482.4|486.64|482.64|486.4|482.4|29
1611203940000|2021-01-21 04:39:00|486.42|482.42|486.19|482.19|486.51|482.51|486.17|482.17|26
1611203950000|2021-01-21 04:39:10|486.2|482.2|485.59|481.59|486.22|482.22|485.59|481.59|26
1611203960000|2021-01-21 04:39:20|485.6|481.6|485.68|481.68|485.75|481.75|485.56|481.56|20
1611203970000|2021-01-21 04:39:30|485.64|481.64|485.62|481.62|485.66|481.66|485.58|481.58|18
1611203980000|2021-01-21 04:39:40|485.7|481.7|485.5|481.5|485.71|481.71|485.41|481.41|26
1611203990000|2021-01-21 04:39:50|485.47|481.47|485.58|481.58|485.58|481.58|485.47|481.47|23
1611204000000|2021-01-21 04:40:00|485.59|481.59|485.52|481.52|485.74|481.74|485.51|481.51|27
1611204010000|2021-01-21 04:40:10|485.55|481.55|485.11|481.11|485.55|481.55|485.04|481.04|18
1611204020000|2021-01-21 04:40:20|485.09|481.09|485.06|481.06|485.1|481.1|485.06|481.06|12
1611204030000|2021-01-21 04:40:30|485.04|481.04|484.86|480.86|485.05|481.05|484.83|480.83|21
1611204040000|2021-01-21 04:40:40|484.87|480.87|485.2|481.2|485.32|481.32|484.87|480.87|24
1611204050000|2021-01-21 04:40:50|485.19|481.19|484.85|480.85|485.19|481.19|484.85|480.85|23
1611204060000|2021-01-21 04:41:00|484.83|480.83|484.69|480.69|484.84|480.84|484.69|480.69|12
1611204070000|2021-01-21 04:41:10|484.65|480.65|484.35|480.35|484.66|480.66|484.34|480.34|15
1611204080000|2021-01-21 04:41:20|484.36|480.36|484.74|480.74|484.74|480.74|484.36|480.36|18
1611204090000|2021-01-21 04:41:30|484.76|480.76|484.59|480.59|484.76|480.76|484.48|480.48|28
1611204100000|2021-01-21 04:41:40|484.58|480.58|484.74|480.74|484.74|480.74|484.55|480.55|17
1611204110000|2021-01-21 04:41:50|484.72|480.72|484.69|480.69|484.72|480.72|484.29|480.29|30
1611204120000|2021-01-21 04:42:00|484.7|480.7|484.92|480.92|484.92|480.92|484.7|480.7|13
1611204130000|2021-01-21 04:42:10|484.93|480.93|484.76|480.76|484.96|480.96|484.76|480.76|14
1611204140000|2021-01-21 04:42:20|484.75|480.75|484.8|480.8|484.85|480.85|484.72|480.72|21
1611204150000|2021-01-21 04:42:30|484.85|480.85|484.81|480.81|484.95|480.95|484.81|480.81|16
1611204160000|2021-01-21 04:42:40|484.71|480.71|484.67|480.67|484.71|480.71|484.34|480.34|26
1611204170000|2021-01-21 04:42:50|484.7|480.7|484.62|480.62|484.7|480.7|484.6|480.6|18
1611204180000|2021-01-21 04:43:00|484.61|480.61|484.44|480.44|484.61|480.61|484.42|480.42|11
1611204190000|2021-01-21 04:43:10|484.45|480.45|484.31|480.31|484.45|480.45|484.31|480.31|13
1611204200000|2021-01-21 04:43:20|484.32|480.32|484.34|480.34|484.46|480.46|484.29|480.29|15
1611204210000|2021-01-21 04:43:30|484.25|480.25|484.22|480.22|484.29|480.29|484.22|480.22|13
1611204220000|2021-01-21 04:43:40|484.21|480.21|484.09|480.09|484.25|480.25|484.08|480.08|25
1611204230000|2021-01-21 04:43:50|484.11|480.11|484.02|480.02|484.11|480.11|484.02|480.02|19
1611204240000|2021-01-21 04:44:00|484.01|480.01|483.83|479.83|484.02|480.02|483.82|479.82|19
1611204250000|2021-01-21 04:44:10|483.75|479.75|483.45|479.45|483.77|479.77|483.43|479.43|17
1611204260000|2021-01-21 04:44:20|483.48|479.48|483.46|479.46|483.5|479.5|483.45|479.45|16
1611204270000|2021-01-21 04:44:30|483.47|479.47|483.12|479.12|483.47|479.47|483.12|479.12|12
1611204280000|2021-01-21 04:44:40|483.16|479.16|482.81|478.81|483.16|479.16|482.66|478.66|21
1611204290000|2021-01-21 04:44:50|482.79|478.79|482.34|478.34|482.8|478.8|482.23|478.23|28
1611204300000|2021-01-21 04:45:00|482.33|478.33|482.77|478.77|482.97|478.97|482.33|478.33|37
1611204310000|2021-01-21 04:45:10|482.89|478.89|483.14|479.14|483.27|479.27|482.89|478.89|35
1611204320000|2021-01-21 04:45:20|483.2|479.2|483|479|483.2|479.2|482.96|478.96|32
1611204330000|2021-01-21 04:45:30|482.99|478.99|483.01|479.01|483.06|479.06|482.93|478.93|24
1611204340000|2021-01-21 04:45:40|483.02|479.02|482.57|478.57|483.03|479.03|482.53|478.53|33
1611204350000|2021-01-21 04:45:50|482.58|478.58|482.46|478.46|482.77|478.77|482.46|478.46|29
1611204360000|2021-01-21 04:46:00|482.47|478.47|482.39|478.39|482.72|478.72|482.39|478.39|33
1611204370000|2021-01-21 04:46:10|482.46|478.46|482.26|478.26|482.47|478.47|482.25|478.25|15
1611204380000|2021-01-21 04:46:20|482.25|478.25|482.09|478.09|482.25|478.25|481.82|477.82|26
1611204390000|2021-01-21 04:46:30|482.07|478.07|481.7|477.7|482.07|478.07|481.7|477.7|16
1611204400000|2021-01-21 04:46:40|481.69|477.69|481.99|477.99|482.14|478.14|481.68|477.68|26
1611204410000|2021-01-21 04:46:50|481.97|477.97|481.34|477.34|481.97|477.97|481.34|477.34|26
1611204420000|2021-01-21 04:47:00|481.3|477.3|480.71|476.71|481.32|477.32|480.06|476.06|39
1611204430000|2021-01-21 04:47:10|480.79|476.79|480.4|476.4|481.19|477.19|480.23|476.23|36
1611204440000|2021-01-21 04:47:20|480.41|476.41|480.37|476.37|480.68|476.68|480.3|476.3|35
1611204450000|2021-01-21 04:47:30|480.32|476.32|480.82|476.82|481|477|480.32|476.32|33
1611204460000|2021-01-21 04:47:40|480.66|476.66|480.6|476.6|480.79|476.79|480.51|476.51|35
1611204470000|2021-01-21 04:47:50|480.58|476.58|480.59|476.59|480.59|476.59|480.19|476.19|26
1611204480000|2021-01-21 04:48:00|480.56|476.56|480.52|476.52|480.6|476.6|480.44|476.44|23
1611204490000|2021-01-21 04:48:10|480.49|476.49|480.02|476.02|480.49|476.49|479.69|475.69|26
1611204500000|2021-01-21 04:48:20|480.05|476.05|480.39|476.39|480.48|476.48|480.01|476.01|34
1611204510000|2021-01-21 04:48:30|480.41|476.41|480.8|476.8|480.8|476.8|480.41|476.41|19
1611204520000|2021-01-21 04:48:40|480.81|476.81|480.96|476.96|480.97|476.97|480.78|476.78|22
1611204530000|2021-01-21 04:48:50|480.97|476.97|481.81|477.81|481.81|477.81|480.9|476.9|27
1611204540000|2021-01-21 04:49:00|481.82|477.82|481.78|477.78|481.88|477.88|481.7|477.7|27
1611204550000|2021-01-21 04:49:10|481.79|477.79|481.61|477.61|481.85|477.85|481.43|477.43|28
1611204560000|2021-01-21 04:49:20|481.59|477.59|481.64|477.64|481.64|477.64|481.57|477.57|18
1611204570000|2021-01-21 04:49:30|481.62|477.62|481.42|477.42|481.71|477.71|481.42|477.42|30
1611204580000|2021-01-21 04:49:40|481.41|477.41|481.36|477.36|481.66|477.66|481.14|477.14|28
1611204590000|2021-01-21 04:49:50|481.34|477.34|481.14|477.14|481.34|477.34|481.1|477.1|14
1611204600000|2021-01-21 04:50:00|481.15|477.15|481.07|477.07|481.15|477.15|481.07|477.07|14
1611204610000|2021-01-21 04:50:10|480.95|476.95|480.33|476.33|481.04|477.04|480.33|476.33|33
1611204620000|2021-01-21 04:50:20|480.38|476.38|480.59|476.59|480.59|476.59|480.1|476.1|30
1611204630000|2021-01-21 04:50:30|480.44|476.44|480.41|476.41|480.53|476.53|480.38|476.38|29
1611204640000|2021-01-21 04:50:40|480.4|476.4|480.14|476.14|480.42|476.42|480.14|476.14|31
1611204650000|2021-01-21 04:50:50|480.1|476.1|479.74|475.74|480.11|476.11|479.69|475.69|29
1611204660000|2021-01-21 04:51:00|479.71|475.71|479.48|475.48|479.71|475.71|479.34|475.34|24
1611204670000|2021-01-21 04:51:10|479.46|475.46|479.42|475.42|479.7|475.7|479.4|475.4|34
1611204680000|2021-01-21 04:51:20|479.48|475.48|479.37|475.37|479.48|475.48|479.34|475.34|25
1611204690000|2021-01-21 04:51:30|479.39|475.39|479.27|475.27|479.59|475.59|479.21|475.21|21
1611204700000|2021-01-21 04:51:40|479.24|475.24|479.44|475.44|479.52|475.52|479.24|475.24|22
1611204710000|2021-01-21 04:51:50|479.45|475.45|479.15|475.15|479.47|475.47|479.08|475.08|25
1611204720000|2021-01-21 04:52:00|479.13|475.13|479.07|475.07|479.19|475.19|479.07|475.07|19
1611204730000|2021-01-21 04:52:10|479.08|475.08|478.82|474.82|479.09|475.09|478.65|474.65|25
1611204740000|2021-01-21 04:52:20|478.81|474.81|478.9|474.9|478.9|474.9|478.75|474.75|19
1611204750000|2021-01-21 04:52:30|478.87|474.87|479.1|475.1|479.27|475.27|478.87|474.87|28
1611204760000|2021-01-21 04:52:40|479.12|475.12|478.67|474.67|479.15|475.15|478.67|474.67|28
1611204770000|2021-01-21 04:52:50|478.78|474.78|478.55|474.55|478.78|474.78|478.53|474.53|12
1611204780000|2021-01-21 04:53:00|478.58|474.58|478.69|474.69|478.7|474.7|478.48|474.48|18
1611204790000|2021-01-21 04:53:10|478.68|474.68|478.43|474.43|478.7|474.7|478.4|474.4|26
1611204800000|2021-01-21 04:53:20|478.45|474.45|478.51|474.51|478.55|474.55|478.34|474.34|25
1611204810000|2021-01-21 04:53:30|478.49|474.49|478.34|474.34|478.49|474.49|478.31|474.31|25
1611204820000|2021-01-21 04:53:40|478.33|474.33|478.28|474.28|478.36|474.36|478.28|474.28|21
1611204830000|2021-01-21 04:53:50|478.29|474.29|478.34|474.34|478.39|474.39|478.29|474.29|17
1611204840000|2021-01-21 04:54:00|478.33|474.33|477.31|473.31|478.33|474.33|477.31|473.31|31
1611204850000|2021-01-21 04:54:10|477.26|473.26|477.29|473.29|477.32|473.32|477.22|473.22|21
1611204860000|2021-01-21 04:54:20|477.26|473.26|477.23|473.23|477.26|473.26|477.19|473.19|9
1611204870000|2021-01-21 04:54:30|477.25|473.25|477.69|473.69|477.72|473.72|477.24|473.24|27
1611204880000|2021-01-21 04:54:40|477.72|473.72|477.84|473.84|477.93|473.93|477.72|473.72|29
1611204890000|2021-01-21 04:54:50|477.8|473.8|477.54|473.54|477.8|473.8|477.38|473.38|24
1611204900000|2021-01-21 04:55:00|477.52|473.52|478.28|474.28|478.31|474.31|477.37|473.37|27
1611204910000|2021-01-21 04:55:10|478.24|474.24|479.14|475.14|479.14|475.14|478.24|474.24|35
1611204920000|2021-01-21 04:55:20|479.12|475.12|479.65|475.65|479.65|475.65|479.1|475.1|25
1611204930000|2021-01-21 04:55:30|479.66|475.66|479.43|475.43|479.73|475.73|479.41|475.41|36
1611204940000|2021-01-21 04:55:40|479.42|475.42|478.76|474.76|479.42|475.42|478.76|474.76|32
1611204950000|2021-01-21 04:55:50|478.72|474.72|478.58|474.58|478.76|474.76|478.49|474.49|19
1611204960000|2021-01-21 04:56:00|478.66|474.66|478.48|474.48|478.66|474.66|478.3|474.3|24
1611204970000|2021-01-21 04:56:10|478.52|474.52|478.52|474.52|478.56|474.56|478.42|474.42|26
1611204980000|2021-01-21 04:56:20|478.55|474.55|478.4|474.4|478.67|474.67|478.4|474.4|25
1611204990000|2021-01-21 04:56:30|478.45|474.45|478.07|474.07|478.45|474.45|478.05|474.05|13
1611205000000|2021-01-21 04:56:40|478.1|474.1|477.78|473.78|478.17|474.17|477.78|473.78|22
1611205010000|2021-01-21 04:56:50|477.79|473.79|477.67|473.67|477.89|473.89|477.61|473.61|19
1611205020000|2021-01-21 04:57:00|477.57|473.57|477.48|473.48|477.57|473.57|477.35|473.35|20
1611205030000|2021-01-21 04:57:10|477.49|473.49|477.6|473.6|477.85|473.85|477.44|473.44|27
1611205040000|2021-01-21 04:57:20|477.57|473.57|477.69|473.69|477.74|473.74|477.53|473.53|25
1611205050000|2021-01-21 04:57:30|477.73|473.73|477.64|473.64|477.77|473.77|477.64|473.64|21
1611205060000|2021-01-21 04:57:40|477.71|473.71|477.39|473.39|477.71|473.71|477.35|473.35|17
1611205070000|2021-01-21 04:57:50|477.46|473.46|477.45|473.45|477.47|473.47|477.25|473.25|15
1611205080000|2021-01-21 04:58:00|477.46|473.46|477.03|473.03|477.55|473.55|477.03|473.03|16
1611205090000|2021-01-21 04:58:10|476.9|472.9|476.74|472.74|476.9|472.9|476.63|472.63|17
1611205100000|2021-01-21 04:58:20|476.77|472.77|476.07|472.07|476.78|472.78|476.03|472.03|31
1611205110000|2021-01-21 04:58:30|476.1|472.1|476.15|472.15|476.37|472.37|476.1|472.1|19
1611205120000|2021-01-21 04:58:40|476.16|472.16|476.41|472.41|476.48|472.48|476.13|472.13|23
1611205130000|2021-01-21 04:58:50|476.48|472.48|476.51|472.51|476.6|472.6|476.3|472.3|16
1611205140000|2021-01-21 04:59:00|476.52|472.52|476.97|472.97|476.97|472.97|476.52|472.52|19
1611205150000|2021-01-21 04:59:10|476.99|472.99|477.25|473.25|477.25|473.25|476.98|472.98|17
1611205160000|2021-01-21 04:59:20|477.28|473.28|477.61|473.61|477.61|473.61|477.28|473.28|11
1611205170000|2021-01-21 04:59:30|477.62|473.62|477.68|473.68|477.77|473.77|477.62|473.62|8
1611205180000|2021-01-21 04:59:40|477.67|473.67|477.01|473.01|477.72|473.72|477|473|27
1611205190000|2021-01-21 04:59:50|477|473|477.01|473.01|477.01|473.01|476.94|472.94|7
1611205200000|2021-01-21 05:00:00|477.04|473.04|477.05|473.05|477.06|473.06|476.96|472.96|17
1611205210000|2021-01-21 05:00:10|477.06|473.06|477.48|473.48|477.56|473.56|477.06|473.06|21
1611205220000|2021-01-21 05:00:20|477.49|473.49|477.59|473.59|477.6|473.6|477.49|473.49|11
1611205230000|2021-01-21 05:00:30|477.6|473.6|477.42|473.42|477.77|473.77|477.42|473.42|16
1611205240000|2021-01-21 05:00:40|477.41|473.41|477.62|473.62|477.64|473.64|477.35|473.35|18
1611205250000|2021-01-21 05:00:50|477.68|473.68|478.01|474.01|478.01|474.01|477.67|473.67|14
1611205260000|2021-01-21 05:01:00|478.03|474.03|477.75|473.75|478.03|474.03|477.75|473.75|24
1611205270000|2021-01-21 05:01:10|477.83|473.83|478.2|474.2|478.2|474.2|477.78|473.78|22
1611205280000|2021-01-21 05:01:20|478.21|474.21|478.53|474.53|478.54|474.54|478.21|474.21|21
1611205290000|2021-01-21 05:01:30|479.08|475.08|478.99|474.99|479.12|475.12|478.88|474.88|18
1611205300000|2021-01-21 05:01:40|478.98|474.98|478.8|474.8|478.98|474.98|478.47|474.47|26
1611205310000|2021-01-21 05:01:50|478.79|474.79|478.73|474.73|478.89|474.89|478.73|474.73|18
1611205320000|2021-01-21 05:02:00|478.71|474.71|478.19|474.19|478.74|474.74|478.19|474.19|19
1611205330000|2021-01-21 05:02:10|478.17|474.17|477.86|473.86|478.27|474.27|477.82|473.82|27
1611205340000|2021-01-21 05:02:20|477.89|473.89|477.68|473.68|477.89|473.89|477.45|473.45|23
1611205350000|2021-01-21 05:02:30|477.69|473.69|477.68|473.68|477.82|473.82|477.68|473.68|20
1611205360000|2021-01-21 05:02:40|477.63|473.63|477.59|473.59|477.9|473.9|477.59|473.59|29
1611205370000|2021-01-21 05:02:50|477.55|473.55|477.38|473.38|477.56|473.56|477.38|473.38|17
1611205380000|2021-01-21 05:03:00|477.39|473.39|477.61|473.61|477.69|473.69|477.38|473.38|15
1611205390000|2021-01-21 05:03:10|477.71|473.71|477.94|473.94|478.13|474.13|477.71|473.71|32
1611205400000|2021-01-21 05:03:20|477.9|473.9|477.92|473.92|478.05|474.05|477.9|473.9|19
1611205410000|2021-01-21 05:03:30|477.91|473.91|477.74|473.74|477.92|473.92|477.66|473.66|24
1611205420000|2021-01-21 05:03:40|477.73|473.73|478.04|474.04|478.05|474.05|477.71|473.71|15
1611205430000|2021-01-21 05:03:50|478.09|474.09|477.93|473.93|478.11|474.11|477.86|473.86|25
1611205440000|2021-01-21 05:04:00|477.92|473.92|477.79|473.79|477.92|473.92|477.76|473.76|14
1611205450000|2021-01-21 05:04:10|477.82|473.82|477.63|473.63|477.82|473.82|477.57|473.57|21
1611205460000|2021-01-21 05:04:20|477.64|473.64|477.04|473.04|477.66|473.66|476.98|472.98|22
1611205470000|2021-01-21 05:04:30|477.07|473.07|476.09|472.09|477.09|473.09|476.09|472.09|26
1611205480000|2021-01-21 05:04:40|476.12|472.12|475.89|471.89|476.18|472.18|475.88|471.88|31
1611205490000|2021-01-21 05:04:50|475.92|471.92|475.95|471.95|475.97|471.97|475.75|471.75|27
1611205500000|2021-01-21 05:05:00|475.92|471.92|475.83|471.83|475.92|471.92|475.81|471.81|18
1611205510000|2021-01-21 05:05:10|475.84|471.84|475.54|471.54|475.84|471.84|475.54|471.54|18
1611205520000|2021-01-21 05:05:20|475.5|471.5|475.23|471.23|475.5|471.5|475.23|471.23|15
1611205530000|2021-01-21 05:05:30|475.2|471.2|474.82|470.82|475.2|471.2|474.79|470.79|16
1611205540000|2021-01-21 05:05:40|474.83|470.83|475.05|471.05|475.15|471.15|474.83|470.83|20
1611205550000|2021-01-21 05:05:50|475.04|471.04|474.84|470.84|475.05|471.05|474.83|470.83|17
1611205560000|2021-01-21 05:06:00|474.87|470.87|475.23|471.23|475.23|471.23|474.81|470.81|23
1611205570000|2021-01-21 05:06:10|475.22|471.22|475.65|471.65|475.67|471.67|475.21|471.21|28
1611205580000|2021-01-21 05:06:20|475.58|471.58|475.74|471.74|475.82|471.82|475.45|471.45|32
1611205590000|2021-01-21 05:06:30|475.82|471.82|476.97|472.97|476.97|472.97|475.74|471.74|23
1611205600000|2021-01-21 05:06:40|476.96|472.96|476.75|472.75|476.98|472.98|476.74|472.74|19
1611205610000|2021-01-21 05:06:50|476.74|472.74|476.51|472.51|476.81|472.81|476.51|472.51|28
1611205620000|2021-01-21 05:07:00|476.49|472.49|476.07|472.07|476.51|472.51|476.07|472.07|26
1611205630000|2021-01-21 05:07:10|476.32|472.32|475.89|471.89|476.4|472.4|475.89|471.89|31
1611205640000|2021-01-21 05:07:20|475.95|471.95|476.08|472.08|476.15|472.15|475.95|471.95|27
1611205650000|2021-01-21 05:07:30|476.13|472.13|475.99|471.99|476.13|472.13|475.99|471.99|17
1611205660000|2021-01-21 05:07:40|475.98|471.98|476.09|472.09|476.11|472.11|475.67|471.67|27
1611205670000|2021-01-21 05:07:50|476.03|472.03|476.4|472.4|476.4|472.4|476.02|472.02|15
1611205680000|2021-01-21 05:08:00|476.35|472.35|476.67|472.67|476.67|472.67|476.34|472.34|22
1611205690000|2021-01-21 05:08:10|476.66|472.66|476.9|472.9|476.9|472.9|476.65|472.65|17
1611205700000|2021-01-21 05:08:20|476.91|472.91|477.37|473.37|477.37|473.37|476.87|472.87|17
1611205710000|2021-01-21 05:08:30|477.35|473.35|477.79|473.79|477.85|473.85|477.35|473.35|25
1611205720000|2021-01-21 05:08:40|477.84|473.84|477.24|473.24|477.84|473.84|477.22|473.22|15
1611205730000|2021-01-21 05:08:50|477.23|473.23|476.63|472.63|477.24|473.24|476.63|472.63|22
1611205740000|2021-01-21 05:09:00|476.61|472.61|476.68|472.68|476.69|472.69|476.61|472.61|12
1611205750000|2021-01-21 05:09:10|476.69|472.69|476.88|472.88|476.88|472.88|476.69|472.69|7
1611205760000|2021-01-21 05:09:20|476.91|472.91|477.18|473.18|477.3|473.3|476.91|472.91|21
1611205770000|2021-01-21 05:09:30|477.21|473.21|477.53|473.53|477.61|473.61|477.17|473.17|14
1611205780000|2021-01-21 05:09:40|477.48|473.48|476.74|472.74|477.48|473.48|476.74|472.74|31
1611205790000|2021-01-21 05:09:50|476.72|472.72|476.85|472.85|476.95|472.95|476.7|472.7|19
1611205800000|2021-01-21 05:10:00|476.88|472.88|476.75|472.75|477.01|473.01|476.71|472.71|26
1611205810000|2021-01-21 05:10:10|476.76|472.76|477.18|473.18|477.18|473.18|476.69|472.69|29
1611205820000|2021-01-21 05:10:20|477.28|473.28|477.26|473.26|477.29|473.29|477.17|473.17|24
1611205830000|2021-01-21 05:10:30|477.27|473.27|477.28|473.28|477.29|473.29|477.26|473.26|14
1611205840000|2021-01-21 05:10:40|477.27|473.27|476.93|472.93|477.28|473.28|476.91|472.91|21
1611205850000|2021-01-21 05:10:50|476.91|472.91|477.02|473.02|477.05|473.05|476.91|472.91|16
1611205860000|2021-01-21 05:11:00|477.06|473.06|477.05|473.05|477.1|473.1|477.05|473.05|19
1611205870000|2021-01-21 05:11:10|477.06|473.06|477.41|473.41|477.41|473.41|477.06|473.06|18
1611205880000|2021-01-21 05:11:20|477.44|473.44|477.77|473.77|477.8|473.8|477.41|473.41|18
1611205890000|2021-01-21 05:11:30|477.76|473.76|478.07|474.07|478.14|474.14|477.76|473.76|14
1611205900000|2021-01-21 05:11:40|478.06|474.06|478.26|474.26|478.27|474.27|478.06|474.06|11
1611205910000|2021-01-21 05:11:50|478.24|474.24|478|474|478.32|474.32|477.97|473.97|22
1611205920000|2021-01-21 05:12:00|478.01|474.01|478.07|474.07|478.1|474.1|478.01|474.01|10
1611205930000|2021-01-21 05:12:10|478.08|474.08|478.19|474.19|478.19|474.19|478.07|474.07|13
1611205940000|2021-01-21 05:12:20|478.24|474.24|478.25|474.25|478.3|474.3|478.24|474.24|12
1611205950000|2021-01-21 05:12:30|478.26|474.26|478.29|474.29|478.5|474.5|478.24|474.24|21
1611205960000|2021-01-21 05:12:40|478.3|474.3|478.52|474.52|478.53|474.53|478.3|474.3|11
1611205970000|2021-01-21 05:12:50|478.55|474.55|478.27|474.27|478.55|474.55|477.86|473.86|33
1611205980000|2021-01-21 05:13:00|478.29|474.29|478.58|474.58|478.59|474.59|478.25|474.25|24
1611205990000|2021-01-21 05:13:10|478.49|474.49|478.56|474.56|478.56|474.56|478.49|474.49|8
1611206000000|2021-01-21 05:13:20|478.55|474.55|478.64|474.64|478.66|474.66|478.55|474.55|11
1611206010000|2021-01-21 05:13:30|478.65|474.65|478.79|474.79|478.8|474.8|478.65|474.65|10
1611206020000|2021-01-21 05:13:40|478.81|474.81|478.99|474.99|478.99|474.99|478.81|474.81|13
1611206030000|2021-01-21 05:13:50|479.04|475.04|479.07|475.07|479.11|475.11|479.04|475.04|7
1611206040000|2021-01-21 05:14:00|479.06|475.06|478.96|474.96|479.1|475.1|478.9|474.9|22
1611206050000|2021-01-21 05:14:10|478.91|474.91|478.8|474.8|478.91|474.91|478.5|474.5|18
1611206060000|2021-01-21 05:14:20|478.79|474.79|478.84|474.84|478.84|474.84|478.73|474.73|7
1611206070000|2021-01-21 05:14:30|478.79|474.79|478.82|474.82|478.86|474.86|478.79|474.79|14
1611206080000|2021-01-21 05:14:40|478.83|474.83|478.63|474.63|478.83|474.83|478.42|474.42|19
1611206090000|2021-01-21 05:14:50|478.64|474.64|478.75|474.75|478.75|474.75|478.6|474.6|14
1611206100000|2021-01-21 05:15:00|478.73|474.73|479.07|475.07|479.07|475.07|478.73|474.73|23
1611206110000|2021-01-21 05:15:10|479.06|475.06|478.84|474.84|479.07|475.07|478.82|474.82|21
1611206120000|2021-01-21 05:15:20|478.83|474.83|478.44|474.44|478.91|474.91|478.44|474.44|17
1611206130000|2021-01-21 05:15:30|478.45|474.45|478.41|474.41|478.46|474.46|478.29|474.29|17
1611206140000|2021-01-21 05:15:40|478.42|474.42|478.34|474.34|478.46|474.46|478.27|474.27|23
1611206150000|2021-01-21 05:15:50|478.08|474.08|477.9|473.9|478.15|474.15|477.86|473.86|22
1611206160000|2021-01-21 05:16:00|477.96|473.96|478|474|478.05|474.05|477.9|473.9|13
1611206170000|2021-01-21 05:16:10|477.98|473.98|477.8|473.8|478|474|477.8|473.8|22
1611206180000|2021-01-21 05:16:20|477.74|473.74|477.76|473.76|477.8|473.8|477.71|473.71|19
1611206190000|2021-01-21 05:16:30|477.77|473.77|477.71|473.71|477.77|473.77|477.69|473.69|16
1611206200000|2021-01-21 05:16:40|477.73|473.73|477.47|473.47|477.74|473.74|477.37|473.37|20
1611206210000|2021-01-21 05:16:50|477.46|473.46|477.1|473.1|477.46|473.46|477.1|473.1|9
1611206220000|2021-01-21 05:17:00|477.13|473.13|477.49|473.49|477.5|473.5|477.13|473.13|19
1611206230000|2021-01-21 05:17:10|477.48|473.48|477.47|473.47|477.52|473.52|477.47|473.47|8
1611206240000|2021-01-21 05:17:20|477.5|473.5|477.48|473.48|477.6|473.6|477.46|473.46|22
1611206250000|2021-01-21 05:17:30|477.51|473.51|477.27|473.27|477.52|473.52|477.24|473.24|15
1611206260000|2021-01-21 05:17:40|477.28|473.28|477.26|473.26|477.32|473.32|477.2|473.2|14
1611206270000|2021-01-21 05:17:50|477.23|473.23|477.32|473.32|477.32|473.32|477.18|473.18|14
1611206280000|2021-01-21 05:18:00|477.46|473.46|477.49|473.49|477.5|473.5|477.44|473.44|11
1611206290000|2021-01-21 05:18:10|477.51|473.51|477.66|473.66|477.73|473.73|477.47|473.47|20
1611206300000|2021-01-21 05:18:20|477.69|473.69|477.38|473.38|477.69|473.69|477.38|473.38|13
1611206310000|2021-01-21 05:18:30|477.37|473.37|477.22|473.22|477.37|473.37|477.17|473.17|22
1611206320000|2021-01-21 05:18:40|477.21|473.21|477.24|473.24|477.29|473.29|477.21|473.21|12
1611206330000|2021-01-21 05:18:50|477.23|473.23|476.91|472.91|477.23|473.23|476.91|472.91|21
1611206340000|2021-01-21 05:19:00|476.92|472.92|476.41|472.41|476.92|472.92|476.41|472.41|20
1611206350000|2021-01-21 05:19:10|476.31|472.31|476.36|472.36|476.38|472.38|476.27|472.27|7
1611206360000|2021-01-21 05:19:20|476.35|472.35|476.19|472.19|476.35|472.35|476.19|472.19|16
1611206370000|2021-01-21 05:19:30|476.15|472.15|475.92|471.92|476.16|472.16|475.86|471.86|26
1611206380000|2021-01-21 05:19:40|475.99|471.99|475.9|471.9|476.07|472.07|475.78|471.78|20
1611206390000|2021-01-21 05:19:50|475.88|471.88|475.5|471.5|475.91|471.91|475.5|471.5|18
1611206400000|2021-01-21 05:20:00|475.46|471.46|475.92|471.92|475.92|471.92|475.46|471.46|22
1611206410000|2021-01-21 05:20:10|475.93|471.93|475.9|471.9|475.97|471.97|475.83|471.83|24
1611206420000|2021-01-21 05:20:20|475.92|471.92|475.76|471.76|475.92|471.92|475.6|471.6|15
1611206430000|2021-01-21 05:20:30|475.69|471.69|475.43|471.43|475.77|471.77|475.43|471.43|20
1611206440000|2021-01-21 05:20:40|475.68|471.68|475.31|471.31|475.74|471.74|475.31|471.31|14
1611206450000|2021-01-21 05:20:50|475.29|471.29|475.2|471.2|475.31|471.31|475.2|471.2|19
1611206460000|2021-01-21 05:21:00|475.19|471.19|475.3|471.3|475.3|471.3|474.97|470.97|30
1611206470000|2021-01-21 05:21:10|475.27|471.27|474.67|470.67|475.3|471.3|474.63|470.63|31
1611206480000|2021-01-21 05:21:20|474.72|470.72|474.48|470.48|474.78|470.78|474.48|470.48|27
1611206490000|2021-01-21 05:21:30|474.57|470.57|474.84|470.84|474.95|470.95|474.57|470.57|23
1611206500000|2021-01-21 05:21:40|474.85|470.85|475.09|471.09|475.11|471.11|474.85|470.85|23
1611206510000|2021-01-21 05:21:50|475.07|471.07|475.05|471.05|475.08|471.08|474.86|470.86|14
1611206520000|2021-01-21 05:22:00|475.04|471.04|474.76|470.76|475.05|471.05|474.76|470.76|19
1611206530000|2021-01-21 05:22:10|474.74|470.74|474.24|470.24|474.81|470.81|474.24|470.24|23
1611206540000|2021-01-21 05:22:20|474.3|470.3|474.91|470.91|474.93|470.93|474.3|470.3|34
1611206550000|2021-01-21 05:22:30|474.9|470.9|475.09|471.09|475.1|471.1|474.89|470.89|22
1611206560000|2021-01-21 05:22:40|475.11|471.11|475.47|471.47|475.47|471.47|475.05|471.05|24
1611206570000|2021-01-21 05:22:50|475.58|471.58|475.52|471.52|475.72|471.72|475.51|471.51|31
1611206580000|2021-01-21 05:23:00|475.56|471.56|475.39|471.39|475.58|471.58|475.37|471.37|23
1611206590000|2021-01-21 05:23:10|475.45|471.45|475.46|471.46|475.5|471.5|475.44|471.44|15
1611206600000|2021-01-21 05:23:20|475.54|471.54|475.67|471.67|475.67|471.67|475.54|471.54|9
1611206610000|2021-01-21 05:23:30|475.68|471.68|475.84|471.84|475.85|471.85|475.68|471.68|15
1611206620000|2021-01-21 05:23:40|475.83|471.83|476.35|472.35|476.43|472.43|475.83|471.83|20
1611206630000|2021-01-21 05:23:50|476.34|472.34|476.33|472.33|476.35|472.35|476.31|472.31|7
1611206640000|2021-01-21 05:24:00|476.32|472.32|476.6|472.6|476.6|472.6|476.32|472.32|19
1611206650000|2021-01-21 05:24:10|476.59|472.59|476.59|472.59|476.61|472.61|476.57|472.57|8
1611206660000|2021-01-21 05:24:20|476.6|472.6|477.1|473.1|477.1|473.1|476.58|472.58|22
1611206670000|2021-01-21 05:24:30|477.11|473.11|477.01|473.01|477.36|473.36|477|473|23
1611206680000|2021-01-21 05:24:40|477.02|473.02|477.63|473.63|477.63|473.63|476.87|472.87|28
1611206690000|2021-01-21 05:24:50|477.65|473.65|477.83|473.83|477.93|473.93|477.65|473.65|24
1611206700000|2021-01-21 05:25:00|477.76|473.76|477.84|473.84|477.85|473.85|477.61|473.61|27
1611206710000|2021-01-21 05:25:10|477.85|473.85|477.9|473.9|477.92|473.92|477.77|473.77|18
1611206720000|2021-01-21 05:25:20|477.89|473.89|478|474|478.02|474.02|477.8|473.8|28
1611206730000|2021-01-21 05:25:30|478.05|474.05|478.33|474.33|478.35|474.35|478.03|474.03|19
1611206740000|2021-01-21 05:25:40|478.3|474.3|477.92|473.92|478.46|474.46|477.92|473.92|30
1611206750000|2021-01-21 05:25:50|477.8|473.8|477.8|473.8|477.8|473.8|477.7|473.7|20
1611206760000|2021-01-21 05:26:00|477.79|473.79|477.74|473.74|477.82|473.82|477.73|473.73|9
1611206770000|2021-01-21 05:26:10|477.73|473.73|477.66|473.66|477.74|473.74|477.58|473.58|19
1611206780000|2021-01-21 05:26:20|477.65|473.65|477.54|473.54|477.69|473.69|477.52|473.52|18
1611206790000|2021-01-21 05:26:30|477.58|473.58|477.42|473.42|477.6|473.6|477.33|473.33|17
1611206800000|2021-01-21 05:26:40|477.44|473.44|477.75|473.75|477.75|473.75|477.41|473.41|10
1611206810000|2021-01-21 05:26:50|477.77|473.77|477.83|473.83|477.83|473.83|477.71|473.71|24
1611206820000|2021-01-21 05:27:00|477.82|473.82|477.46|473.46|477.83|473.83|477.46|473.46|27
1611206830000|2021-01-21 05:27:10|477.48|473.48|477.22|473.22|477.52|473.52|477.17|473.17|25
1611206840000|2021-01-21 05:27:20|477.21|473.21|477.06|473.06|477.41|473.41|477.02|473.02|25
1611206850000|2021-01-21 05:27:30|477.05|473.05|476.77|472.77|477.15|473.15|476.77|472.77|23
1611206860000|2021-01-21 05:27:40|476.66|472.66|476.87|472.87|476.87|472.87|476.61|472.61|25
1611206870000|2021-01-21 05:27:50|476.89|472.89|476.73|472.73|477.08|473.08|476.56|472.56|26
1611206880000|2021-01-21 05:28:00|476.72|472.72|476.67|472.67|476.72|472.72|476.63|472.63|12
1611206890000|2021-01-21 05:28:10|476.69|472.69|476.37|472.37|476.69|472.69|476.31|472.31|23
1611206900000|2021-01-21 05:28:20|476.36|472.36|476.1|472.1|476.56|472.56|476.1|472.1|27
1611206910000|2021-01-21 05:28:30|476.09|472.09|475.38|471.38|476.09|472.09|475.26|471.26|25
1611206920000|2021-01-21 05:28:40|475.4|471.4|475.45|471.45|475.68|471.68|475.39|471.39|21
1611206930000|2021-01-21 05:28:50|475.44|471.44|475.41|471.41|475.47|471.47|475.39|471.39|13
1611206940000|2021-01-21 05:29:00|475.39|471.39|475.1|471.1|475.39|471.39|475.1|471.1|19
1611206950000|2021-01-21 05:29:10|475.15|471.15|475.18|471.18|475.19|471.19|475.05|471.05|24
1611206960000|2021-01-21 05:29:20|475.13|471.13|475.16|471.16|475.18|471.18|475.02|471.02|14
1611206970000|2021-01-21 05:29:30|475.17|471.17|475.21|471.21|475.24|471.24|475.13|471.13|15
1611206980000|2021-01-21 05:29:40|475.22|471.22|475.21|471.21|475.25|471.25|475.2|471.2|8
1611206990000|2021-01-21 05:29:50|475.19|471.19|475.04|471.04|475.2|471.2|475.04|471.04|17
1611207000000|2021-01-21 05:30:00|475.05|471.05|475.65|471.65|475.65|471.65|475.05|471.05|29
1611207010000|2021-01-21 05:30:10|475.67|471.67|476.01|472.01|476.07|472.07|475.61|471.61|21
1611207020000|2021-01-21 05:30:20|476.03|472.03|477.17|473.17|477.29|473.29|476.01|472.01|24
1611207030000|2021-01-21 05:30:30|477.18|473.18|477.38|473.38|477.38|473.38|477.12|473.12|12
1611207040000|2021-01-21 05:30:40|477.39|473.39|477.61|473.61|477.68|473.68|477.38|473.38|23
1611207050000|2021-01-21 05:30:50|477.6|473.6|477.67|473.67|477.76|473.76|477.44|473.44|15
1611207060000|2021-01-21 05:31:00|477.44|473.44|477.46|473.46|477.54|473.54|477.38|473.38|19
1611207070000|2021-01-21 05:31:10|477.51|473.51|477.85|473.85|477.93|473.93|477.49|473.49|21
1611207080000|2021-01-21 05:31:20|477.88|473.88|477.8|473.8|477.92|473.92|477.8|473.8|11
1611207090000|2021-01-21 05:31:30|477.81|473.81|477.74|473.74|477.86|473.86|477.62|473.62|21
1611207100000|2021-01-21 05:31:40|477.76|473.76|478.01|474.01|478.33|474.33|477.76|473.76|23
1611207110000|2021-01-21 05:31:50|478.05|474.05|478.43|474.43|478.43|474.43|478.05|474.05|23
1611207120000|2021-01-21 05:32:00|478.48|474.48|478.32|474.32|478.53|474.53|478.32|474.32|19
1611207130000|2021-01-21 05:32:10|478.33|474.33|477.93|473.93|478.37|474.37|477.87|473.87|18
1611207140000|2021-01-21 05:32:20|478.06|474.06|478.2|474.2|478.23|474.23|477.97|473.97|27
1611207150000|2021-01-21 05:32:30|478.21|474.21|477.92|473.92|478.21|474.21|477.86|473.86|16
1611207160000|2021-01-21 05:32:40|477.69|473.69|477.37|473.37|477.7|473.7|477.33|473.33|15
1611207170000|2021-01-21 05:32:50|477.61|473.61|477.9|473.9|477.93|473.93|477.51|473.51|20
1611207180000|2021-01-21 05:33:00|477.91|473.91|477.88|473.88|477.92|473.92|477.86|473.86|9
1611207190000|2021-01-21 05:33:10|477.89|473.89|477.65|473.65|477.91|473.91|477.65|473.65|16
1611207200000|2021-01-21 05:33:20|477.61|473.61|477.68|473.68|477.85|473.85|477.6|473.6|16
1611207210000|2021-01-21 05:33:30|477.7|473.7|477.76|473.76|477.82|473.82|477.63|473.63|22
1611207220000|2021-01-21 05:33:40|477.82|473.82|478.33|474.33|478.38|474.38|477.79|473.79|25
1611207230000|2021-01-21 05:33:50|478.39|474.39|478.3|474.3|478.39|474.39|478.15|474.15|21
1611207240000|2021-01-21 05:34:00|478.29|474.29|478.3|474.3|478.4|474.4|478.25|474.25|19
1611207250000|2021-01-21 05:34:10|478.29|474.29|478.7|474.7|478.73|474.73|478.25|474.25|20
1611207260000|2021-01-21 05:34:20|478.74|474.74|478.64|474.64|478.76|474.76|478.58|474.58|26
1611207270000|2021-01-21 05:34:30|478.63|474.63|478.71|474.71|478.71|474.71|478.57|474.57|16
1611207280000|2021-01-21 05:34:40|478.72|474.72|479.15|475.15|479.15|475.15|478.72|474.72|21
1611207290000|2021-01-21 05:34:50|479.12|475.12|479.41|475.41|479.41|475.41|479.12|475.12|18
1611207300000|2021-01-21 05:35:00|479.4|475.4|479.07|475.07|479.4|475.4|479|475|29
1611207310000|2021-01-21 05:35:10|479.02|475.02|479.05|475.05|479.09|475.09|478.89|474.89|20
1611207320000|2021-01-21 05:35:20|479.04|475.04|479.08|475.08|479.11|475.11|479.02|475.02|12
1611207330000|2021-01-21 05:35:30|479.07|475.07|478.76|474.76|479.07|475.07|478.76|474.76|14
1611207340000|2021-01-21 05:35:40|478.77|474.77|478.75|474.75|478.82|474.82|478.74|474.74|12
1611207350000|2021-01-21 05:35:50|478.78|474.78|478.67|474.67|478.78|474.78|478.61|474.61|17
1611207360000|2021-01-21 05:36:00|478.68|474.68|478.62|474.62|478.68|474.68|478.41|474.41|21
1611207370000|2021-01-21 05:36:10|478.61|474.61|478.4|474.4|478.63|474.63|478.36|474.36|17
1611207380000|2021-01-21 05:36:20|478.35|474.35|478.42|474.42|478.43|474.43|478.31|474.31|9
1611207390000|2021-01-21 05:36:30|478.41|474.41|478.61|474.61|478.7|474.7|478.39|474.39|18
1611207400000|2021-01-21 05:36:40|478.63|474.63|478.41|474.41|478.68|474.68|478.39|474.39|17
1611207410000|2021-01-21 05:36:50|478.4|474.4|478.37|474.37|478.49|474.49|478.37|474.37|10
1611207420000|2021-01-21 05:37:00|478.42|474.42|478.42|474.42|478.42|474.42|478.39|474.39|3
1611207430000|2021-01-21 05:37:10|478.37|474.37|478.43|474.43|478.49|474.49|478.33|474.33|16
1611207440000|2021-01-21 05:37:20|478.36|474.36|478.24|474.24|478.36|474.36|478.24|474.24|11
1611207450000|2021-01-21 05:37:30|478.23|474.23|478.2|474.2|478.24|474.24|478.2|474.2|9
1611207460000|2021-01-21 05:37:40|478.19|474.19|478.22|474.22|478.25|474.25|478.19|474.19|9
1611207470000|2021-01-21 05:37:50|478.2|474.2|478.21|474.21|478.22|474.22|478.19|474.19|4
1611207480000|2021-01-21 05:38:00|478.22|474.22|478.18|474.18|478.22|474.22|478.06|474.06|16
1611207490000|2021-01-21 05:38:10|478.19|474.19|478.65|474.65|478.65|474.65|478.19|474.19|17
1611207500000|2021-01-21 05:38:20|478.68|474.68|478.68|474.68|478.76|474.76|478.68|474.68|13
1611207510000|2021-01-21 05:38:30|478.67|474.67|478.72|474.72|478.76|474.76|478.66|474.66|14
1611207520000|2021-01-21 05:38:40|478.69|474.69|478.49|474.49|478.69|474.69|478.49|474.49|17
1611207530000|2021-01-21 05:38:50|478.43|474.43|478.62|474.62|478.62|474.62|478.43|474.43|24
1611207540000|2021-01-21 05:39:00|478.58|474.58|478.23|474.23|478.58|474.58|478.15|474.15|25
1611207550000|2021-01-21 05:39:10|478.21|474.21|477.78|473.78|478.22|474.22|477.69|473.69|30
1611207560000|2021-01-21 05:39:20|477.77|473.77|477.81|473.81|477.94|473.94|477.62|473.62|18
1611207570000|2021-01-21 05:39:30|477.83|473.83|477.8|473.8|477.84|473.84|477.7|473.7|29
1611207580000|2021-01-21 05:39:40|477.82|473.82|477.78|473.78|477.86|473.86|477.73|473.73|10
1611207590000|2021-01-21 05:39:50|477.74|473.74|477.84|473.84|477.84|473.84|477.69|473.69|16
1611207600000|2021-01-21 05:40:00|477.82|473.82|478.12|474.12|478.12|474.12|477.82|473.82|21
1611207610000|2021-01-21 05:40:10|478.16|474.16|478.39|474.39|478.46|474.46|478.16|474.16|20
1611207620000|2021-01-21 05:40:20|478.38|474.38|478.51|474.51|478.54|474.54|478.37|474.37|15
1611207630000|2021-01-21 05:40:30|478.53|474.53|478.6|474.6|478.6|474.6|478.52|474.52|19
1611207640000|2021-01-21 05:40:40|478.61|474.61|478.6|474.6|478.63|474.63|478.56|474.56|15
1611207650000|2021-01-21 05:40:50|478.59|474.59|479.23|475.23|479.31|475.31|478.59|474.59|30
1611207660000|2021-01-21 05:41:00|479.25|475.25|479.39|475.39|479.39|475.39|479.24|475.24|13
1611207670000|2021-01-21 05:41:10|479.38|475.38|479.24|475.24|479.38|475.38|479.17|475.17|18
1611207680000|2021-01-21 05:41:20|479.23|475.23|479.33|475.33|479.34|475.34|479.22|475.22|9
1611207690000|2021-01-21 05:41:30|479.32|475.32|479.05|475.05|479.32|475.32|479.03|475.03|18
1611207700000|2021-01-21 05:41:40|479.04|475.04|478.75|474.75|479.13|475.13|478.75|474.75|22
1611207710000|2021-01-21 05:41:50|478.72|474.72|478.53|474.53|478.72|474.72|478.49|474.49|25
1611207720000|2021-01-21 05:42:00|478.49|474.49|478.7|474.7|478.73|474.73|478.47|474.47|22
1611207730000|2021-01-21 05:42:10|478.69|474.69|479|475|479.06|475.06|478.69|474.69|16
1611207740000|2021-01-21 05:42:20|479.02|475.02|479.2|475.2|479.28|475.28|479.02|475.02|25
1611207750000|2021-01-21 05:42:30|479.16|475.16|479.2|475.2|479.26|475.26|479.15|475.15|12
1611207760000|2021-01-21 05:42:40|479.21|475.21|479.38|475.38|479.42|475.42|479.17|475.17|15
1611207770000|2021-01-21 05:42:50|479.37|475.37|479.28|475.28|479.46|475.46|479.17|475.17|23
1611207780000|2021-01-21 05:43:00|479.24|475.24|479.25|475.25|479.37|475.37|479.24|475.24|24
1611207790000|2021-01-21 05:43:10|479.27|475.27|479.25|475.25|479.35|475.35|479.23|475.23|28
1611207800000|2021-01-21 05:43:20|479.26|475.26|479.11|475.11|479.28|475.28|479.08|475.08|23
1611207810000|2021-01-21 05:43:30|479.1|475.1|479.03|475.03|479.12|475.12|478.9|474.9|27
1611207820000|2021-01-21 05:43:40|479.13|475.13|479.06|475.06|479.17|475.17|479.01|475.01|22
1611207830000|2021-01-21 05:43:50|479.08|475.08|479.08|475.08|479.12|475.12|478.96|474.96|22
1611207840000|2021-01-21 05:44:00|479.07|475.07|478.91|474.91|479.14|475.14|478.91|474.91|24
1611207850000|2021-01-21 05:44:10|478.9|474.9|478.66|474.66|478.9|474.9|478.66|474.66|16
1611207860000|2021-01-21 05:44:20|478.72|474.72|479.04|475.04|479.04|475.04|478.65|474.65|19
1611207870000|2021-01-21 05:44:30|479.03|475.03|479.19|475.19|479.23|475.23|479.03|475.03|12
1611207880000|2021-01-21 05:44:40|479.2|475.2|479.18|475.18|479.2|475.2|479.17|475.17|14
1611207890000|2021-01-21 05:44:50|479.21|475.21|479.27|475.27|479.3|475.3|479.21|475.21|16
1611207900000|2021-01-21 05:45:00|479.28|475.28|479.13|475.13|479.3|475.3|479.11|475.11|11
1611207910000|2021-01-21 05:45:10|479.14|475.14|479.28|475.28|479.29|475.29|479.14|475.14|15
1611207920000|2021-01-21 05:45:20|479.27|475.27|479.22|475.22|479.35|475.35|479.16|475.16|22
1611207930000|2021-01-21 05:45:30|479.25|475.25|479.38|475.38|479.38|475.38|479.25|475.25|7
1611207940000|2021-01-21 05:45:40|479.39|475.39|479.18|475.18|479.44|475.44|479.18|475.18|21
1611207950000|2021-01-21 05:45:50|479.13|475.13|479.1|475.1|479.16|475.16|478.96|474.96|26
1611207960000|2021-01-21 05:46:00|479.12|475.12|479.04|475.04|479.16|475.16|479.01|475.01|15
1611207970000|2021-01-21 05:46:10|479.07|475.07|479.09|475.09|479.14|475.14|479.04|475.04|25
1611207980000|2021-01-21 05:46:20|479.06|475.06|479.01|475.01|479.09|475.09|479.01|475.01|17
1611207990000|2021-01-21 05:46:30|479.03|475.03|479.1|475.1|479.1|475.1|478.92|474.92|29
1611208000000|2021-01-21 05:46:40|479.14|475.14|479.13|475.13|479.22|475.22|479.08|475.08|15
1611208010000|2021-01-21 05:46:50|479.14|475.14|479.03|475.03|479.15|475.15|479.03|475.03|28
1611208020000|2021-01-21 05:47:00|479.04|475.04|479.06|475.06|479.08|475.08|479.03|475.03|9
1611208030000|2021-01-21 05:47:10|479.08|475.08|479.06|475.06|479.09|475.09|479.05|475.05|14
1611208040000|2021-01-21 05:47:20|479.08|475.08|479.11|475.11|479.13|475.13|479.06|475.06|19
1611208050000|2021-01-21 05:47:30|479.09|475.09|479.07|475.07|479.19|475.19|479.06|475.06|24
1611208060000|2021-01-21 05:47:40|479.09|475.09|479.1|475.1|479.1|475.1|479.07|475.07|9
1611208070000|2021-01-21 05:47:50|479.12|475.12|479.15|475.15|479.15|475.15|479.12|475.12|9
1611208080000|2021-01-21 05:48:00|479.21|475.21|479.24|475.24|479.27|475.27|479.21|475.21|12
1611208090000|2021-01-21 05:48:10|479.23|475.23|479.28|475.28|479.28|475.28|479.22|475.22|15
1611208100000|2021-01-21 05:48:20|479.29|475.29|479.21|475.21|479.29|475.29|479.2|475.2|13
1611208110000|2021-01-21 05:48:30|479.19|475.19|479.2|475.2|479.2|475.2|479.18|475.18|4
1611208120000|2021-01-21 05:48:40|479.21|475.21|479.2|475.2|479.22|475.22|479.2|475.2|6
1611208130000|2021-01-21 05:48:50|479.21|475.21|479.07|475.07|479.21|475.21|479.07|475.07|14
1611208140000|2021-01-21 05:49:00|479.08|475.08|479.09|475.09|479.13|475.13|479.08|475.08|17
1611208150000|2021-01-21 05:49:10|479.1|475.1|479.31|475.31|479.32|475.32|479.1|475.1|12
1611208160000|2021-01-21 05:49:20|479.3|475.3|479.38|475.38|479.4|475.4|479.27|475.27|13
1611208170000|2021-01-21 05:49:30|479.39|475.39|479.91|475.91|479.91|475.91|479.36|475.36|25
1611208180000|2021-01-21 05:49:40|479.92|475.92|479.94|475.94|479.94|475.94|479.91|475.91|19
1611208190000|2021-01-21 05:49:50|479.92|475.92|480.14|476.14|480.14|476.14|479.92|475.92|12
1611208200000|2021-01-21 05:50:00|480.05|476.05|480.02|476.02|480.17|476.17|480.02|476.02|11
1611208210000|2021-01-21 05:50:10|480.03|476.03|479.64|475.64|480.03|476.03|479.46|475.46|28
1611208220000|2021-01-21 05:50:20|479.69|475.69|479.88|475.88|479.88|475.88|479.68|475.68|27
1611208230000|2021-01-21 05:50:30|479.82|475.82|479.7|475.7|479.88|475.88|479.7|475.7|23
1611208240000|2021-01-21 05:50:40|479.71|475.71|479.62|475.62|479.73|475.73|479.6|475.6|29
1611208250000|2021-01-21 05:50:50|479.61|475.61|479.63|475.63|479.66|475.66|479.59|475.59|22
1611208260000|2021-01-21 05:51:00|479.64|475.64|479.65|475.65|479.66|475.66|479.64|475.64|17
1611208270000|2021-01-21 05:51:10|479.66|475.66|479.48|475.48|479.7|475.7|479.48|475.48|22
1611208280000|2021-01-21 05:51:20|479.49|475.49|479.44|475.44|479.53|475.53|479.42|475.42|21
1611208290000|2021-01-21 05:51:30|479.43|475.43|479.37|475.37|479.44|475.44|479.35|475.35|19
1611208300000|2021-01-21 05:51:40|479.36|475.36|479.09|475.09|479.36|475.36|479.09|475.09|27
1611208310000|2021-01-21 05:51:50|479.08|475.08|478.99|474.99|479.1|475.1|478.92|474.92|18
1611208320000|2021-01-21 05:52:00|479|475|478.97|474.97|479.05|475.05|478.96|474.96|23
1611208330000|2021-01-21 05:52:10|478.98|474.98|479.12|475.12|479.12|475.12|478.96|474.96|16
1611208340000|2021-01-21 05:52:20|479.19|475.19|479.26|475.26|479.26|475.26|479.17|475.17|18
1611208350000|2021-01-21 05:52:30|479.24|475.24|479.31|475.31|479.35|475.35|479.24|475.24|19
1611208360000|2021-01-21 05:52:40|479.28|475.28|479.26|475.26|479.41|475.41|479.26|475.26|23
1611208370000|2021-01-21 05:52:50|479.27|475.27|479.51|475.51|479.56|475.56|479.25|475.25|24
1611208380000|2021-01-21 05:53:00|479.54|475.54|479.1|475.1|479.54|475.54|479.04|475.04|23
1611208390000|2021-01-21 05:53:10|479.08|475.08|478.91|474.91|479.17|475.17|478.91|474.91|11
1611208400000|2021-01-21 05:53:20|478.9|474.9|478.88|474.88|479.1|475.1|478.88|474.88|19
1611208410000|2021-01-21 05:53:30|478.86|474.86|479.06|475.06|479.06|475.06|478.85|474.85|24
1611208420000|2021-01-21 05:53:40|479.07|475.07|479.11|475.11|479.11|475.11|479.05|475.05|10
1611208430000|2021-01-21 05:53:50|479.1|475.1|479.31|475.31|479.34|475.34|479.09|475.09|20
1611208440000|2021-01-21 05:54:00|479.28|475.28|479.5|475.5|479.5|475.5|479.28|475.28|14
1611208450000|2021-01-21 05:54:10|479.54|475.54|479.56|475.56|479.58|475.58|479.54|475.54|9
1611208460000|2021-01-21 05:54:20|479.53|475.53|479.66|475.66|479.66|475.66|479.53|475.53|8
1611208470000|2021-01-21 05:54:30|479.67|475.67|479.7|475.7|479.89|475.89|479.67|475.67|22
1611208480000|2021-01-21 05:54:40|479.69|475.69|479.81|475.81|479.86|475.86|479.67|475.67|16
1611208490000|2021-01-21 05:54:50|479.85|475.85|479.72|475.72|479.86|475.86|479.72|475.72|21
1611208500000|2021-01-21 05:55:00|479.73|475.73|479.84|475.84|479.86|475.86|479.57|475.57|11
1611208510000|2021-01-21 05:55:10|479.82|475.82|479.94|475.94|479.95|475.95|479.82|475.82|6
1611208520000|2021-01-21 05:55:20|479.93|475.93|480.12|476.12|480.12|476.12|479.93|475.93|6
1611208530000|2021-01-21 05:55:30|480.1|476.1|480.05|476.05|480.21|476.21|480.01|476.01|18
1611208540000|2021-01-21 05:55:40|480.04|476.04|480.16|476.16|480.19|476.19|480.04|476.04|13
1611208550000|2021-01-21 05:55:50|480.21|476.21|480.24|476.24|480.25|476.25|480.21|476.21|8
1611208560000|2021-01-21 05:56:00|480.25|476.25|479.72|475.72|480.25|476.25|479.67|475.67|24
1611208570000|2021-01-21 05:56:10|479.75|475.75|480.03|476.03|480.05|476.05|479.75|475.75|18
1611208580000|2021-01-21 05:56:20|480.02|476.02|480.02|476.02|480.03|476.03|480.01|476.01|7
1611208590000|2021-01-21 05:56:30|480.03|476.03|480.5|476.5|480.5|476.5|480.03|476.03|21
1611208600000|2021-01-21 05:56:40|480.52|476.52|480.63|476.63|480.63|476.63|480.52|476.52|15
1611208610000|2021-01-21 05:56:50|480.62|476.62|480.83|476.83|480.88|476.88|480.62|476.62|13
1611208620000|2021-01-21 05:57:00|480.84|476.84|480.62|476.62|480.89|476.89|480.58|476.58|18
1611208630000|2021-01-21 05:57:10|480.64|476.64|480.44|476.44|480.64|476.64|480.33|476.33|21
1611208640000|2021-01-21 05:57:20|480.42|476.42|480.5|476.5|480.5|476.5|480.41|476.41|8
1611208650000|2021-01-21 05:57:30|480.49|476.49|480.64|476.64|480.67|476.67|480.48|476.48|18
1611208660000|2021-01-21 05:57:40|480.63|476.63|480.64|476.64|480.66|476.66|480.61|476.61|15
1611208670000|2021-01-21 05:57:50|480.66|476.66|480.73|476.73|480.73|476.73|480.64|476.64|15
1611208680000|2021-01-21 05:58:00|480.74|476.74|480.76|476.76|480.76|476.76|480.72|476.72|7
1611208690000|2021-01-21 05:58:10|480.79|476.79|480.76|476.76|480.79|476.79|480.63|476.63|19
1611208700000|2021-01-21 05:58:20|480.73|476.73|480.32|476.32|480.75|476.75|480.32|476.32|25
1611208710000|2021-01-21 05:58:30|480.3|476.3|480.4|476.4|480.57|476.57|480.3|476.3|21
1611208720000|2021-01-21 05:58:40|480.39|476.39|480.45|476.45|480.45|476.45|480.38|476.38|9
1611208730000|2021-01-21 05:58:50|480.46|476.46|480.27|476.27|480.48|476.48|480.15|476.15|14
1611208740000|2021-01-21 05:59:00|480.26|476.26|480.42|476.42|480.44|476.44|480.26|476.26|20
1611208750000|2021-01-21 05:59:10|480.41|476.41|480.43|476.43|480.43|476.43|480.37|476.37|13
1611208760000|2021-01-21 05:59:20|480.47|476.47|480.46|476.46|480.47|476.47|480.42|476.42|8
1611208770000|2021-01-21 05:59:30|480.44|476.44|480.44|476.44|480.46|476.46|480.43|476.43|10
1611208780000|2021-01-21 05:59:40|480.45|476.45|480.44|476.44|480.47|476.47|480.44|476.44|7
1611208790000|2021-01-21 05:59:50|480.48|476.48|480.53|476.53|480.64|476.64|480.48|476.48|11
1611208800000|2021-01-21 06:00:00|480.51|476.51|480.49|476.49|480.55|476.55|480.44|476.44|22
1611208810000|2021-01-21 06:00:10|480.48|476.48|480.45|476.45|480.48|476.48|480.44|476.44|7
1611208820000|2021-01-21 06:00:20|480.48|476.48|480.63|476.63|480.64|476.64|480.48|476.48|20
1611208830000|2021-01-21 06:00:30|480.64|476.64|480.82|476.82|480.82|476.82|480.64|476.64|11
1611208840000|2021-01-21 06:00:40|480.84|476.84|480.84|476.84|480.86|476.86|480.78|476.78|11
1611208850000|2021-01-21 06:00:50|480.85|476.85|481.03|477.03|481.06|477.06|480.84|476.84|13
1611208860000|2021-01-21 06:01:00|481.06|477.06|480.87|476.87|481.06|477.06|480.86|476.86|11
1611208870000|2021-01-21 06:01:10|480.84|476.84|480.81|476.81|481.15|477.15|480.76|476.76|27
1611208880000|2021-01-21 06:01:20|480.77|476.77|480.79|476.79|480.9|476.9|480.74|476.74|25
1611208890000|2021-01-21 06:01:30|480.82|476.82|480.91|476.91|480.93|476.93|480.68|476.68|27
1611208900000|2021-01-21 06:01:40|480.81|476.81|480.66|476.66|480.83|476.83|480.66|476.66|26
1611208910000|2021-01-21 06:01:50|480.67|476.67|480.89|476.89|480.89|476.89|480.63|476.63|18
1611208920000|2021-01-21 06:02:00|480.85|476.85|480.59|476.59|480.87|476.87|480.59|476.59|21
1611208930000|2021-01-21 06:02:10|480.58|476.58|480.91|476.91|480.92|476.92|480.57|476.57|24
1611208940000|2021-01-21 06:02:20|480.9|476.9|480.69|476.69|480.9|476.9|480.69|476.69|22
1611208950000|2021-01-21 06:02:30|480.67|476.67|480.87|476.87|480.87|476.87|480.62|476.62|15
1611208960000|2021-01-21 06:02:40|480.94|476.94|481.22|477.22|481.22|477.22|480.94|476.94|19
1611208970000|2021-01-21 06:02:50|481.16|477.16|481.21|477.21|481.22|477.22|481.16|477.16|14
1611208980000|2021-01-21 06:03:00|481.36|477.36|481.42|477.42|481.43|477.43|481.36|477.36|14
1611208990000|2021-01-21 06:03:10|481.41|477.41|481.12|477.12|481.41|477.41|481.09|477.09|20
1611209000000|2021-01-21 06:03:20|481.15|477.15|481.08|477.08|481.15|477.15|481.06|477.06|22
1611209010000|2021-01-21 06:03:30|481.09|477.09|481.37|477.37|481.37|477.37|481.09|477.09|13
1611209020000|2021-01-21 06:03:40|481.38|477.38|481.34|477.34|481.39|477.39|481.33|477.33|11
1611209030000|2021-01-21 06:03:50|481.37|477.37|481.37|477.37|481.37|477.37|481.36|477.36|3
1611209040000|2021-01-21 06:04:00|481.36|477.36|481.36|477.36|481.36|477.36|481.36|477.36|1
1611209050000|2021-01-21 06:04:10|481.37|477.37|481.58|477.58|481.58|477.58|481.37|477.37|20
1611209060000|2021-01-21 06:04:20|481.68|477.68|482.17|478.17|482.17|478.17|481.68|477.68|21
1611209070000|2021-01-21 06:04:30|482.18|478.18|482.38|478.38|482.42|478.42|482.18|478.18|17
1611209080000|2021-01-21 06:04:40|482.39|478.39|482.85|478.85|482.85|478.85|482.39|478.39|23
1611209090000|2021-01-21 06:04:50|482.86|478.86|483.52|479.52|483.52|479.52|482.86|478.86|28
1611209100000|2021-01-21 06:05:00|483.55|479.55|483.58|479.58|483.65|479.65|483.49|479.49|23
1611209110000|2021-01-21 06:05:10|483.55|479.55|483.62|479.62|483.66|479.66|483.54|479.54|14
1611209120000|2021-01-21 06:05:20|483.61|479.61|483.75|479.75|483.76|479.76|483.61|479.61|23
1611209130000|2021-01-21 06:05:30|483.74|479.74|483.66|479.66|483.74|479.74|483.63|479.63|19
1611209140000|2021-01-21 06:05:40|483.69|479.69|483.46|479.46|483.69|479.69|483.12|479.12|29
1611209150000|2021-01-21 06:05:50|483.45|479.45|483.68|479.68|483.75|479.75|483.44|479.44|30
1611209160000|2021-01-21 06:06:00|483.52|479.52|483.6|479.6|483.6|479.6|483.49|479.49|18
1611209170000|2021-01-21 06:06:10|483.61|479.61|483.45|479.45|483.61|479.61|483.45|479.45|21
1611209180000|2021-01-21 06:06:20|483.47|479.47|483.06|479.06|483.48|479.48|483.06|479.06|23
1611209190000|2021-01-21 06:06:30|483.08|479.08|483.09|479.09|483.12|479.12|483.08|479.08|15
1611209200000|2021-01-21 06:06:40|483.08|479.08|482.66|478.66|483.08|479.08|482.58|478.58|24
1611209210000|2021-01-21 06:06:50|482.61|478.61|481.88|477.88|482.61|478.61|481.87|477.87|22
1611209220000|2021-01-21 06:07:00|481.98|477.98|482.21|478.21|482.23|478.23|481.75|477.75|27
1611209230000|2021-01-21 06:07:10|482.23|478.23|482.47|478.47|482.53|478.53|482.2|478.2|24
1611209240000|2021-01-21 06:07:20|482.48|478.48|482.32|478.32|482.5|478.5|482.27|478.27|20
1611209250000|2021-01-21 06:07:30|482.29|478.29|482.2|478.2|482.29|478.29|482.1|478.1|30
1611209260000|2021-01-21 06:07:40|482.22|478.22|482.22|478.22|482.24|478.24|482.11|478.11|23
1611209270000|2021-01-21 06:07:50|482.21|478.21|482.21|478.21|482.21|478.21|482.11|478.11|22
1611209280000|2021-01-21 06:08:00|482.23|478.23|481.73|477.73|482.24|478.24|481.71|477.71|25
1611209290000|2021-01-21 06:08:10|481.72|477.72|481.87|477.87|481.93|477.93|481.71|477.71|21
1611209300000|2021-01-21 06:08:20|481.85|477.85|481.96|477.96|481.97|477.97|481.85|477.85|11
1611209310000|2021-01-21 06:08:30|481.97|477.97|481.85|477.85|481.97|477.97|481.83|477.83|17
1611209320000|2021-01-21 06:08:40|481.84|477.84|482.07|478.07|482.07|478.07|481.74|477.74|17
1611209330000|2021-01-21 06:08:50|482.16|478.16|482.15|478.15|482.31|478.31|482.15|478.15|17
1611209340000|2021-01-21 06:09:00|482.16|478.16|482.08|478.08|482.16|478.16|482.06|478.06|14
1611209350000|2021-01-21 06:09:10|482.07|478.07|481.6|477.6|482.08|478.08|481.51|477.51|30
1611209360000|2021-01-21 06:09:20|481.59|477.59|481.69|477.69|481.69|477.69|481.52|477.52|21
1611209370000|2021-01-21 06:09:30|481.68|477.68|481.91|477.91|481.91|477.91|481.6|477.6|22
1611209380000|2021-01-21 06:09:40|481.88|477.88|481.9|477.9|481.96|477.96|481.82|477.82|24
1611209390000|2021-01-21 06:09:50|481.91|477.91|481.87|477.87|481.92|477.92|481.74|477.74|28
1611209400000|2021-01-21 06:10:00|481.84|477.84|482.54|478.54|482.54|478.54|481.84|477.84|28
1611209410000|2021-01-21 06:10:10|482.56|478.56|482.71|478.71|482.83|478.83|482.53|478.53|25
1611209420000|2021-01-21 06:10:20|482.72|478.72|482.14|478.14|482.72|478.72|482.14|478.14|29
1611209430000|2021-01-21 06:10:30|482.13|478.13|482.12|478.12|482.16|478.16|482.08|478.08|28
1611209440000|2021-01-21 06:10:40|482.11|478.11|482.23|478.23|482.23|478.23|482.06|478.06|29
1611209450000|2021-01-21 06:10:50|482.22|478.22|482.14|478.14|482.22|478.22|482.07|478.07|26
1611209460000|2021-01-21 06:11:00|482.17|478.17|482.53|478.53|482.53|478.53|482.11|478.11|30
1611209470000|2021-01-21 06:11:10|482.48|478.48|482.43|478.43|482.51|478.51|482.38|478.38|19
1611209480000|2021-01-21 06:11:20|482.45|478.45|482.14|478.14|482.46|478.46|482.12|478.12|28
1611209490000|2021-01-21 06:11:30|482.13|478.13|481.51|477.51|482.15|478.15|481.47|477.47|29
1611209500000|2021-01-21 06:11:40|481.55|477.55|481.67|477.67|481.67|477.67|481.53|477.53|25
1611209510000|2021-01-21 06:11:50|481.65|477.65|482.01|478.01|482.01|478.01|481.63|477.63|21
1611209520000|2021-01-21 06:12:00|482|478|481.91|477.91|482.1|478.1|481.89|477.89|21
1611209530000|2021-01-21 06:12:10|481.9|477.9|482.07|478.07|482.14|478.14|481.9|477.9|29
1611209540000|2021-01-21 06:12:20|482.08|478.08|481.88|477.88|482.14|478.14|481.87|477.87|27
1611209550000|2021-01-21 06:12:30|481.89|477.89|481.89|477.89|481.94|477.94|481.86|477.86|22
1611209560000|2021-01-21 06:12:40|481.87|477.87|481.99|477.99|482.06|478.06|481.83|477.83|23
1611209570000|2021-01-21 06:12:50|481.97|477.97|482.03|478.03|482.05|478.05|481.97|477.97|16
1611209580000|2021-01-21 06:13:00|482.01|478.01|481.87|477.87|482.01|478.01|481.83|477.83|24
1611209590000|2021-01-21 06:13:10|481.89|477.89|482.01|478.01|482.02|478.02|481.81|477.81|17
1611209600000|2021-01-21 06:13:20|481.99|477.99|481.93|477.93|482|478|481.92|477.92|12
1611209610000|2021-01-21 06:13:30|481.95|477.95|481.76|477.76|481.95|477.95|481.73|477.73|19
1611209620000|2021-01-21 06:13:40|481.75|477.75|481.7|477.7|481.87|477.87|481.7|477.7|20
1611209630000|2021-01-21 06:13:50|481.69|477.69|481.89|477.89|481.9|477.9|481.69|477.69|23
1611209640000|2021-01-21 06:14:00|482|478|481.91|477.91|482.03|478.03|481.91|477.91|16
1611209650000|2021-01-21 06:14:10|481.92|477.92|481.94|477.94|482.07|478.07|481.92|477.92|17
1611209660000|2021-01-21 06:14:20|482.03|478.03|482.1|478.1|482.1|478.1|482.03|478.03|14
1611209670000|2021-01-21 06:14:30|482.06|478.06|482.19|478.19|482.19|478.19|482.04|478.04|10
1611209680000|2021-01-21 06:14:40|482.2|478.2|482.25|478.25|482.26|478.26|482.1|478.1|25
1611209690000|2021-01-21 06:14:50|482.28|478.28|482.25|478.25|482.31|478.31|482.25|478.25|17
1611209700000|2021-01-21 06:15:00|482.15|478.15|482.05|478.05|482.22|478.22|482.04|478.04|27
1611209710000|2021-01-21 06:15:10|482.08|478.08|482.02|478.02|482.1|478.1|482.02|478.02|18
1611209720000|2021-01-21 06:15:20|482.03|478.03|482.22|478.22|482.22|478.22|481.97|477.97|27
1611209730000|2021-01-21 06:15:30|482.21|478.21|482.3|478.3|482.33|478.33|482.21|478.21|15
1611209740000|2021-01-21 06:15:40|482.29|478.29|482.67|478.67|482.69|478.69|482.29|478.29|18
1611209750000|2021-01-21 06:15:50|482.64|478.64|482.77|478.77|482.77|478.77|482.63|478.63|10
1611209760000|2021-01-21 06:16:00|482.79|478.79|483.02|479.02|483.23|479.23|482.79|478.79|21
1611209770000|2021-01-21 06:16:10|482.98|478.98|482.89|478.89|483.09|479.09|482.89|478.89|21
1611209780000|2021-01-21 06:16:20|482.86|478.86|482.9|478.9|482.95|478.95|482.85|478.85|19
1611209790000|2021-01-21 06:16:30|482.92|478.92|482.92|478.92|483|479|482.91|478.91|24
1611209800000|2021-01-21 06:16:40|482.91|478.91|482.65|478.65|482.91|478.91|482.56|478.56|29
1611209810000|2021-01-21 06:16:50|482.66|478.66|482.68|478.68|482.76|478.76|482.61|478.61|21
1611209820000|2021-01-21 06:17:00|482.67|478.67|482.38|478.38|482.67|478.67|482.31|478.31|17
1611209830000|2021-01-21 06:17:10|482.4|478.4|482.38|478.38|482.48|478.48|482.36|478.36|17
1611209840000|2021-01-21 06:17:20|482.46|478.46|482.17|478.17|482.46|478.46|482.16|478.16|21
1611209850000|2021-01-21 06:17:30|482.16|478.16|481.56|477.56|482.16|478.16|481.56|477.56|27
1611209860000|2021-01-21 06:17:40|481.53|477.53|481.59|477.59|481.68|477.68|481.4|477.4|35
1611209870000|2021-01-21 06:17:50|481.58|477.58|481.64|477.64|481.74|477.74|481.53|477.53|28
1611209880000|2021-01-21 06:18:00|481.71|477.71|481.76|477.76|481.79|477.79|481.7|477.7|15
1611209890000|2021-01-21 06:18:10|481.82|477.82|482.08|478.08|482.09|478.09|481.81|477.81|19
1611209900000|2021-01-21 06:18:20|482.07|478.07|481.79|477.79|482.09|478.09|481.78|477.78|22
1611209910000|2021-01-21 06:18:30|481.8|477.8|481.82|477.82|481.87|477.87|481.78|477.78|20
1611209920000|2021-01-21 06:18:40|481.8|477.8|481.9|477.9|481.9|477.9|481.8|477.8|16
1611209930000|2021-01-21 06:18:50|481.97|477.97|482.04|478.04|482.07|478.07|481.92|477.92|9
1611209940000|2021-01-21 06:19:00|482.06|478.06|482.06|478.06|482.06|478.06|482|478|13
1611209950000|2021-01-21 06:19:10|481.95|477.95|482.07|478.07|482.07|478.07|481.95|477.95|15
1611209960000|2021-01-21 06:19:20|482.08|478.08|481.88|477.88|482.08|478.08|481.85|477.85|12
1611209970000|2021-01-21 06:19:30|481.87|477.87|481.98|477.98|482.01|478.01|481.87|477.87|15
1611209980000|2021-01-21 06:19:40|481.95|477.95|482.38|478.38|482.38|478.38|481.95|477.95|15
1611209990000|2021-01-21 06:19:50|482.42|478.42|482.52|478.52|482.57|478.57|482.42|478.42|13
1611210000000|2021-01-21 06:20:00|482.51|478.51|483.02|479.02|483.05|479.05|482.49|478.49|27
1611210010000|2021-01-21 06:20:10|483.01|479.01|482.9|478.9|483.01|479.01|482.9|478.9|24
1611210020000|2021-01-21 06:20:20|482.92|478.92|482.58|478.58|482.96|478.96|482.54|478.54|32
1611210030000|2021-01-21 06:20:30|482.59|478.59|482.49|478.49|482.62|478.62|482.45|478.45|27
1611210040000|2021-01-21 06:20:40|482.48|478.48|482.21|478.21|482.49|478.49|482.21|478.21|24
1611210050000|2021-01-21 06:20:50|482.15|478.15|482.42|478.42|482.43|478.43|482.15|478.15|26
1611210060000|2021-01-21 06:21:00|482.43|478.43|482.58|478.58|482.58|478.58|482.42|478.42|18
1611210070000|2021-01-21 06:21:10|482.57|478.57|482.47|478.47|482.58|478.58|482.47|478.47|12
1611210080000|2021-01-21 06:21:20|482.48|478.48|482.1|478.1|482.48|478.48|482.1|478.1|23
1611210090000|2021-01-21 06:21:30|482.14|478.14|482.09|478.09|482.14|478.14|482.04|478.04|25
1611210100000|2021-01-21 06:21:40|482.11|478.11|482.42|478.42|482.42|478.42|482.07|478.07|26
1611210110000|2021-01-21 06:21:50|482.52|478.52|482.37|478.37|482.52|478.52|482.37|478.37|23
1611210120000|2021-01-21 06:22:00|482.36|478.36|482.32|478.32|482.4|478.4|482.32|478.32|20
1611210130000|2021-01-21 06:22:10|482.33|478.33|482.23|478.23|482.41|478.41|482.23|478.23|21
1611210140000|2021-01-21 06:22:20|482.24|478.24|482.34|478.34|482.36|478.36|482.24|478.24|15
1611210150000|2021-01-21 06:22:30|482.33|478.33|482.27|478.27|482.33|478.33|482.27|478.27|10
1611210160000|2021-01-21 06:22:40|482.26|478.26|482.44|478.44|482.47|478.47|482.26|478.26|14
1611210170000|2021-01-21 06:22:50|482.43|478.43|482.24|478.24|482.43|478.43|482.24|478.24|22
1611210180000|2021-01-21 06:23:00|482.26|478.26|482.15|478.15|482.27|478.27|482.03|478.03|22
1611210190000|2021-01-21 06:23:10|482.13|478.13|481.51|477.51|482.15|478.15|481.51|477.51|27
1611210200000|2021-01-21 06:23:20|481.6|477.6|481.56|477.56|481.74|477.74|481.55|477.55|26
1611210210000|2021-01-21 06:23:30|481.58|477.58|481.81|477.81|481.81|477.81|481.56|477.56|13
1611210220000|2021-01-21 06:23:40|481.86|477.86|481.88|477.88|481.88|477.88|481.85|477.85|9
1611210230000|2021-01-21 06:23:50|481.97|477.97|482.11|478.11|482.11|478.11|481.97|477.97|17
1611210240000|2021-01-21 06:24:00|482.13|478.13|482.05|478.05|482.14|478.14|482.05|478.05|15
1611210250000|2021-01-21 06:24:10|482.01|478.01|481.88|477.88|482.01|478.01|481.78|477.78|22
1611210260000|2021-01-21 06:24:20|481.87|477.87|481.78|477.78|481.99|477.99|481.77|477.77|24
1611210270000|2021-01-21 06:24:30|481.79|477.79|481.99|477.99|481.99|477.99|481.74|477.74|28
1611210280000|2021-01-21 06:24:40|481.98|477.98|482.07|478.07|482.07|478.07|481.97|477.97|17
1611210290000|2021-01-21 06:24:50|482.06|478.06|482.03|478.03|482.09|478.09|482|478|11
1611210300000|2021-01-21 06:25:00|481.98|477.98|481.65|477.65|481.98|477.98|481.65|477.65|22
1611210310000|2021-01-21 06:25:10|481.66|477.66|481.79|477.79|481.82|477.82|481.6|477.6|24
1611210320000|2021-01-21 06:25:20|481.76|477.76|481.81|477.81|481.94|477.94|481.76|477.76|15
1611210330000|2021-01-21 06:25:30|481.86|477.86|481.92|477.92|481.92|477.92|481.86|477.86|16
1611210340000|2021-01-21 06:25:40|481.93|477.93|481.77|477.77|482.03|478.03|481.77|477.77|22
1611210350000|2021-01-21 06:25:50|481.83|477.83|481.83|477.83|481.89|477.89|481.78|477.78|13
1611210360000|2021-01-21 06:26:00|481.88|477.88|481.66|477.66|481.88|477.88|481.6|477.6|21
1611210370000|2021-01-21 06:26:10|481.7|477.7|481.9|477.9|481.93|477.93|481.68|477.68|22
1611210380000|2021-01-21 06:26:20|481.95|477.95|481.74|477.74|482|478|481.74|477.74|16
1611210390000|2021-01-21 06:26:30|481.76|477.76|481.8|477.8|481.8|477.8|481.68|477.68|21
1611210400000|2021-01-21 06:26:40|481.79|477.79|481.64|477.64|481.8|477.8|481.61|477.61|13
1611210410000|2021-01-21 06:26:50|481.65|477.65|481.83|477.83|481.86|477.86|481.59|477.59|20
1611210420000|2021-01-21 06:27:00|481.84|477.84|482.04|478.04|482.11|478.11|481.84|477.84|21
1611210430000|2021-01-21 06:27:10|482.01|478.01|482.03|478.03|482.1|478.1|482|478|21
1611210440000|2021-01-21 06:27:20|482.01|478.01|482.01|478.01|482.09|478.09|482|478|16
1611210450000|2021-01-21 06:27:30|482.02|478.02|482.09|478.09|482.1|478.1|482.02|478.02|12
1611210460000|2021-01-21 06:27:40|482.1|478.1|482.01|478.01|482.1|478.1|482.01|478.01|17
1611210470000|2021-01-21 06:27:50|482|478|482.01|478.01|482.02|478.02|481.93|477.93|20
1611210480000|2021-01-21 06:28:00|482|478|481.78|477.78|482|478|481.76|477.76|20
1611210490000|2021-01-21 06:28:10|481.74|477.74|481.65|477.65|481.74|477.74|481.65|477.65|3
1611210500000|2021-01-21 06:28:20|481.66|477.66|481.75|477.75|481.75|477.75|481.65|477.65|20
1611210510000|2021-01-21 06:28:30|481.76|477.76|481.95|477.95|481.96|477.96|481.75|477.75|14
1611210520000|2021-01-21 06:28:40|481.96|477.96|481.81|477.81|481.97|477.97|481.77|477.77|16
1611210530000|2021-01-21 06:28:50|481.79|477.79|481.81|477.81|481.85|477.85|481.75|477.75|13
1611210540000|2021-01-21 06:29:00|481.8|477.8|481.74|477.74|481.85|477.85|481.7|477.7|13
1611210550000|2021-01-21 06:29:10|481.69|477.69|481.89|477.89|481.91|477.91|481.69|477.69|19
1611210560000|2021-01-21 06:29:20|481.8|477.8|482.05|478.05|482.05|478.05|481.8|477.8|9
1611210570000|2021-01-21 06:29:30|482.04|478.04|482|478|482.05|478.05|481.97|477.97|17
1611210580000|2021-01-21 06:29:40|482.01|478.01|481.98|477.98|482.02|478.02|481.96|477.96|12
1611210590000|2021-01-21 06:29:50|482|478|482|478|482.08|478.08|481.85|477.85|15
1611210600000|2021-01-21 06:30:00|482.02|478.02|482.07|478.07|482.18|478.18|482.02|478.02|15
1611210610000|2021-01-21 06:30:10|482.11|478.11|482|478|482.14|478.14|481.74|477.74|17
1611210620000|2021-01-21 06:30:20|481.93|477.93|481.89|477.89|481.93|477.93|481.85|477.85|17
1611210630000|2021-01-21 06:30:30|481.87|477.87|481.89|477.89|481.89|477.89|481.87|477.87|12
1611210640000|2021-01-21 06:30:40|481.87|477.87|481.85|477.85|481.91|477.91|481.85|477.85|15
1611210650000|2021-01-21 06:30:50|481.84|477.84|481.64|477.64|481.84|477.84|481.64|477.64|9
1611210660000|2021-01-21 06:31:00|481.61|477.61|481.58|477.58|481.62|477.62|481.54|477.54|15
1611210670000|2021-01-21 06:31:10|481.59|477.59|481.59|477.59|481.6|477.6|481.58|477.58|14
1611210680000|2021-01-21 06:31:20|481.6|477.6|481.63|477.63|481.64|477.64|481.58|477.58|17
1611210690000|2021-01-21 06:31:30|481.64|477.64|481.41|477.41|481.74|477.74|481.33|477.33|24
1611210700000|2021-01-21 06:31:40|481.42|477.42|481.45|477.45|481.45|477.45|481.35|477.35|13
1611210710000|2021-01-21 06:31:50|481.51|477.51|481.5|477.5|481.51|477.51|481.43|477.43|27
1611210720000|2021-01-21 06:32:00|481.49|477.49|481.5|477.5|481.52|477.52|481.48|477.48|9
1611210730000|2021-01-21 06:32:10|481.47|477.47|481.56|477.56|481.56|477.56|481.47|477.47|11
1611210740000|2021-01-21 06:32:20|481.55|477.55|481.57|477.57|481.59|477.59|481.52|477.52|17
1611210750000|2021-01-21 06:32:30|481.59|477.59|481.6|477.6|481.6|477.6|481.58|477.58|3
1611210760000|2021-01-21 06:32:40|481.61|477.61|481.89|477.89|481.89|477.89|481.61|477.61|16
1611210770000|2021-01-21 06:32:50|481.95|477.95|482.12|478.12|482.12|478.12|481.93|477.93|13
1611210780000|2021-01-21 06:33:00|482.15|478.15|481.79|477.79|482.16|478.16|481.79|477.79|21
1611210790000|2021-01-21 06:33:10|481.81|477.81|482.1|478.1|482.12|478.12|481.81|477.81|26
1611210800000|2021-01-21 06:33:20|482.06|478.06|482.12|478.12|482.17|478.17|482.02|478.02|21
1611210810000|2021-01-21 06:33:30|482.13|478.13|482.19|478.19|482.19|478.19|482.11|478.11|11
1611210820000|2021-01-21 06:33:40|482.17|478.17|482.14|478.14|482.17|478.17|482.13|478.13|10
1611210830000|2021-01-21 06:33:50|482.13|478.13|482.1|478.1|482.13|478.13|482.07|478.07|10
1611210840000|2021-01-21 06:34:00|482.15|478.15|482.13|478.13|482.16|478.16|482.11|478.11|14
1611210850000|2021-01-21 06:34:10|482.14|478.14|482.15|478.15|482.15|478.15|482.13|478.13|5
1611210860000|2021-01-21 06:34:20|482.13|478.13|482.14|478.14|482.17|478.17|482.1|478.1|12
1611210870000|2021-01-21 06:34:30|482.17|478.17|482.27|478.27|482.32|478.32|482.17|478.17|6
1611210880000|2021-01-21 06:34:40|482.26|478.26|482.61|478.61|482.7|478.7|482.17|478.17|16
1611210890000|2021-01-21 06:34:50|482.62|478.62|482.56|478.56|482.75|478.75|482.56|478.56|31
1611210900000|2021-01-21 06:35:00|482.6|478.6|482.74|478.74|482.74|478.74|482.56|478.56|22
1611210910000|2021-01-21 06:35:10|482.71|478.71|482.8|478.8|482.84|478.84|482.71|478.71|22
1611210920000|2021-01-21 06:35:20|482.78|478.78|482.77|478.77|482.86|478.86|482.75|478.75|18
1611210930000|2021-01-21 06:35:30|482.76|478.76|482.89|478.89|482.9|478.9|482.75|478.75|19
1611210940000|2021-01-21 06:35:40|482.88|478.88|483.07|479.07|483.07|479.07|482.88|478.88|23
1611210950000|2021-01-21 06:35:50|483.02|479.02|483.07|479.07|483.08|479.08|483.02|479.02|7
1611210960000|2021-01-21 06:36:00|483.04|479.04|482.69|478.69|483.04|479.04|482.61|478.61|24
1611210970000|2021-01-21 06:36:10|482.7|478.7|482.8|478.8|482.85|478.85|482.69|478.69|15
1611210980000|2021-01-21 06:36:20|482.81|478.81|482.86|478.86|482.86|478.86|482.81|478.81|15
1611210990000|2021-01-21 06:36:30|482.85|478.85|482.79|478.79|482.98|478.98|482.79|478.79|23
1611211000000|2021-01-21 06:36:40|482.8|478.8|482.88|478.88|482.9|478.9|482.8|478.8|22
1611211010000|2021-01-21 06:36:50|482.87|478.87|482.76|478.76|482.92|478.92|482.75|478.75|11
1611211020000|2021-01-21 06:37:00|482.77|478.77|482.83|478.83|482.86|478.86|482.77|478.77|15
1611211030000|2021-01-21 06:37:10|482.82|478.82|482.6|478.6|482.82|478.82|482.59|478.59|14
1611211040000|2021-01-21 06:37:20|482.61|478.61|482.67|478.67|482.68|478.68|482.61|478.61|8
1611211050000|2021-01-21 06:37:30|482.66|478.66|482.47|478.47|482.66|478.66|482.46|478.46|13
1611211060000|2021-01-21 06:37:40|482.42|478.42|482.34|478.34|482.43|478.43|482.33|478.33|17
1611211070000|2021-01-21 06:37:50|482.41|478.41|482.57|478.57|482.61|478.61|482.38|478.38|25
1611211080000|2021-01-21 06:38:00|482.52|478.52|482.54|478.54|482.58|478.58|482.51|478.51|11
1611211090000|2021-01-21 06:38:10|482.55|478.55|482.32|478.32|482.58|478.58|482.32|478.32|23
1611211100000|2021-01-21 06:38:20|482.33|478.33|482.62|478.62|482.62|478.62|482.3|478.3|23
1611211110000|2021-01-21 06:38:30|482.61|478.61|482.57|478.57|482.61|478.61|482.56|478.56|12
1611211120000|2021-01-21 06:38:40|482.56|478.56|482.35|478.35|482.61|478.61|482.34|478.34|22
1611211130000|2021-01-21 06:38:50|482.4|478.4|482.43|478.43|482.45|478.45|482.36|478.36|25
1611211140000|2021-01-21 06:39:00|482.44|478.44|482.41|478.41|482.45|478.45|482.4|478.4|16
1611211150000|2021-01-21 06:39:10|482.42|478.42|482.64|478.64|482.69|478.69|482.39|478.39|15
1611211160000|2021-01-21 06:39:20|482.67|478.67|482.56|478.56|482.7|478.7|482.56|478.56|16
1611211170000|2021-01-21 06:39:30|482.54|478.54|482.63|478.63|482.66|478.66|482.53|478.53|11
1611211180000|2021-01-21 06:39:40|482.6|478.6|482.64|478.64|482.67|478.67|482.53|478.53|19
1611211190000|2021-01-21 06:39:50|482.65|478.65|482.62|478.62|482.68|478.68|482.62|478.62|11
1611211200000|2021-01-21 06:40:00|482.66|478.66|482.39|478.39|482.68|478.68|482.3|478.3|19
1611211210000|2021-01-21 06:40:10|482.46|478.46|482.22|478.22|482.46|478.46|482.02|478.02|29
1611211220000|2021-01-21 06:40:20|482.28|478.28|482.17|478.17|482.28|478.28|482.06|478.06|29
1611211230000|2021-01-21 06:40:30|482.15|478.15|482.28|478.28|482.38|478.38|482.15|478.15|22
1611211240000|2021-01-21 06:40:40|482.27|478.27|482.29|478.29|482.29|478.29|482.22|478.22|18
1611211250000|2021-01-21 06:40:50|482.31|478.31|482.28|478.28|482.34|478.34|482.26|478.26|21
1611211260000|2021-01-21 06:41:00|482.22|478.22|481.66|477.66|482.22|478.22|481.66|477.66|31
1611211270000|2021-01-21 06:41:10|481.71|477.71|481.71|477.71|481.75|477.75|481.61|477.61|17
1611211280000|2021-01-21 06:41:20|481.72|477.72|482.01|478.01|482.05|478.05|481.71|477.71|26
1611211290000|2021-01-21 06:41:30|481.99|477.99|481.96|477.96|482.07|478.07|481.92|477.92|28
1611211300000|2021-01-21 06:41:40|481.95|477.95|482.16|478.16|482.17|478.17|481.94|477.94|25
1611211310000|2021-01-21 06:41:50|482.17|478.17|482.29|478.29|482.33|478.33|482.16|478.16|14
1611211320000|2021-01-21 06:42:00|482.28|478.28|482.17|478.17|482.28|478.28|481.99|477.99|18
1611211330000|2021-01-21 06:42:10|482.16|478.16|482.14|478.14|482.19|478.19|482.14|478.14|7
1611211340000|2021-01-21 06:42:20|482.17|478.17|482.38|478.38|482.41|478.41|482.17|478.17|14
1611211350000|2021-01-21 06:42:30|482.39|478.39|482.63|478.63|482.63|478.63|482.37|478.37|15
1611211360000|2021-01-21 06:42:40|482.65|478.65|482.76|478.76|482.76|478.76|482.64|478.64|10
1611211370000|2021-01-21 06:42:50|482.75|478.75|482.77|478.77|482.78|478.78|482.75|478.75|9
1611211380000|2021-01-21 06:43:00|482.76|478.76|482.52|478.52|482.78|478.78|482.51|478.51|26
1611211390000|2021-01-21 06:43:10|482.54|478.54|482.51|478.51|482.6|478.6|482.51|478.51|11
1611211400000|2021-01-21 06:43:20|482.52|478.52|482.69|478.69|482.72|478.72|482.5|478.5|12
1611211410000|2021-01-21 06:43:30|482.7|478.7|482.78|478.78|482.78|478.78|482.68|478.68|6
1611211420000|2021-01-21 06:43:40|482.76|478.76|482.73|478.73|482.76|478.76|482.68|478.68|13
1611211430000|2021-01-21 06:43:50|482.72|478.72|482.7|478.7|482.8|478.8|482.7|478.7|15
1611211440000|2021-01-21 06:44:00|482.71|478.71|482.49|478.49|482.71|478.71|482.48|478.48|18
1611211450000|2021-01-21 06:44:10|482.5|478.5|482.58|478.58|482.58|478.58|482.47|478.47|14
1611211460000|2021-01-21 06:44:20|482.6|478.6|482.6|478.6|482.67|478.67|482.58|478.58|12
1611211470000|2021-01-21 06:44:30|482.61|478.61|482.68|478.68|482.68|478.68|482.59|478.59|6
1611211480000|2021-01-21 06:44:40|482.67|478.67|482.69|478.69|482.69|478.69|482.67|478.67|3
1611211490000|2021-01-21 06:44:50|482.7|478.7|482.77|478.77|482.8|478.8|482.7|478.7|9
1611211500000|2021-01-21 06:45:00|482.73|478.73|482.48|478.48|482.73|478.73|482.48|478.48|24
1611211510000|2021-01-21 06:45:10|482.5|478.5|482.46|478.46|482.5|478.5|482.32|478.32|14
1611211520000|2021-01-21 06:45:20|482.37|478.37|482.22|478.22|482.37|478.37|482.21|478.21|20
1611211530000|2021-01-21 06:45:30|482.23|478.23|482.51|478.51|482.52|478.52|482.2|478.2|21
1611211540000|2021-01-21 06:45:40|482.49|478.49|482.48|478.48|482.49|478.49|482.47|478.47|4
1611211550000|2021-01-21 06:45:50|482.47|478.47|482.57|478.57|482.63|478.63|482.47|478.47|9
1611211560000|2021-01-21 06:46:00|482.56|478.56|482.4|478.4|482.56|478.56|482.39|478.39|13
1611211570000|2021-01-21 06:46:10|482.41|478.41|482.44|478.44|482.45|478.45|482.41|478.41|11
1611211580000|2021-01-21 06:46:20|482.42|478.42|482.7|478.7|482.7|478.7|482.42|478.42|22
1611211590000|2021-01-21 06:46:30|482.69|478.69|482.66|478.66|482.7|478.7|482.66|478.66|8
1611211600000|2021-01-21 06:46:40|482.71|478.71|482.71|478.71|482.72|478.72|482.65|478.65|19
1611211610000|2021-01-21 06:46:50|482.72|478.72|482.68|478.68|482.74|478.74|482.66|478.66|10
1611211620000|2021-01-21 06:47:00|482.67|478.67|482.53|478.53|482.67|478.67|482.52|478.52|21
1611211630000|2021-01-21 06:47:10|482.59|478.59|482.55|478.55|482.69|478.69|482.5|478.5|18
1611211640000|2021-01-21 06:47:20|482.54|478.54|482.55|478.55|482.58|478.58|482.51|478.51|7
1611211650000|2021-01-21 06:47:30|482.54|478.54|482.44|478.44|482.54|478.54|482.32|478.32|17
1611211660000|2021-01-21 06:47:40|482.43|478.43|482.47|478.47|482.53|478.53|482.41|478.41|11
1611211670000|2021-01-21 06:47:50|482.49|478.49|482.55|478.55|482.61|478.61|482.48|478.48|16
1611211680000|2021-01-21 06:48:00|482.59|478.59|482.69|478.69|482.69|478.69|482.59|478.59|11
1611211690000|2021-01-21 06:48:10|482.67|478.67|482.45|478.45|482.67|478.67|482.43|478.43|11
1611211700000|2021-01-21 06:48:20|482.44|478.44|482.6|478.6|482.73|478.73|482.42|478.42|17
1611211710000|2021-01-21 06:48:30|482.62|478.62|482.65|478.65|482.66|478.66|482.6|478.6|9
1611211720000|2021-01-21 06:48:40|482.64|478.64|482.5|478.5|482.64|478.64|482.5|478.5|14
1611211730000|2021-01-21 06:48:50|482.49|478.49|482.43|478.43|482.5|478.5|482.42|478.42|7
1611211740000|2021-01-21 06:49:00|482.42|478.42|482.24|478.24|482.42|478.42|482.18|478.18|20
1611211750000|2021-01-21 06:49:10|482.21|478.21|482.25|478.25|482.26|478.26|482.21|478.21|7
1611211760000|2021-01-21 06:49:20|482.26|478.26|482.25|478.25|482.29|478.29|482.25|478.25|6
1611211770000|2021-01-21 06:49:30|482.27|478.27|482.27|478.27|482.36|478.36|482.27|478.27|17
1611211780000|2021-01-21 06:49:40|482.26|478.26|482.33|478.33|482.33|478.33|482.26|478.26|6
1611211790000|2021-01-21 06:49:50|482.31|478.31|482.35|478.35|482.37|478.37|482.31|478.31|10
1611211800000|2021-01-21 06:50:00|482.36|478.36|482.1|478.1|482.37|478.37|482.04|478.04|18
1611211810000|2021-01-21 06:50:10|482.09|478.09|482.03|478.03|482.14|478.14|482|478|14
1611211820000|2021-01-21 06:50:20|482.04|478.04|482.27|478.27|482.28|478.28|482.01|478.01|23
1611211830000|2021-01-21 06:50:30|482.28|478.28|482.42|478.42|482.44|478.44|482.28|478.28|8
1611211840000|2021-01-21 06:50:40|482.41|478.41|482.43|478.43|482.43|478.43|482.4|478.4|5
1611211850000|2021-01-21 06:50:50|482.44|478.44|482.44|478.44|482.44|478.44|482.4|478.4|10
1611211860000|2021-01-21 06:51:00|482.45|478.45|482.47|478.47|482.47|478.47|482.45|478.45|5
1611211870000|2021-01-21 06:51:10|482.46|478.46|482.37|478.37|482.46|478.46|482.35|478.35|9
1611211880000|2021-01-21 06:51:20|482.38|478.38|482.46|478.46|482.48|478.48|482.38|478.38|16
1611211890000|2021-01-21 06:51:30|482.47|478.47|482.44|478.44|482.47|478.47|482.42|478.42|16
1611211900000|2021-01-21 06:51:40|482.46|478.46|482.52|478.52|482.52|478.52|482.46|478.46|8
1611211910000|2021-01-21 06:51:50|482.55|478.55|482.78|478.78|482.78|478.78|482.55|478.55|15
1611211920000|2021-01-21 06:52:00|482.77|478.77|483.28|479.28|483.28|479.28|482.77|478.77|22
1611211930000|2021-01-21 06:52:10|483.26|479.26|483.29|479.29|483.31|479.31|483.23|479.23|20
1611211940000|2021-01-21 06:52:20|483.3|479.3|483.37|479.37|483.43|479.43|483.3|479.3|23
1611211950000|2021-01-21 06:52:30|483.36|479.36|483.24|479.24|483.64|479.64|483.24|479.24|26
1611211960000|2021-01-21 06:52:40|483.23|479.23|483.28|479.28|483.33|479.33|483.18|479.18|25
1611211970000|2021-01-21 06:52:50|483.26|479.26|483.36|479.36|483.37|479.37|483.26|479.26|21
1611211980000|2021-01-21 06:53:00|483.37|479.37|483.33|479.33|483.46|479.46|483.33|479.33|20
1611211990000|2021-01-21 06:53:10|483.32|479.32|483.06|479.06|483.35|479.35|483.01|479.01|25
1611212000000|2021-01-21 06:53:20|483.03|479.03|483.08|479.08|483.12|479.12|483.03|479.03|13
1611212010000|2021-01-21 06:53:30|483.09|479.09|483.08|479.08|483.09|479.09|483.02|479.02|15
1611212020000|2021-01-21 06:53:40|483.07|479.07|482.69|478.69|483.12|479.12|482.69|478.69|23
1611212030000|2021-01-21 06:53:50|482.67|478.67|482.68|478.68|482.82|478.82|482.66|478.66|24
1611212040000|2021-01-21 06:54:00|482.67|478.67|482.71|478.71|482.75|478.75|482.64|478.64|19
1611212050000|2021-01-21 06:54:10|482.76|478.76|482.78|478.78|482.78|478.78|482.68|478.68|13
1611212060000|2021-01-21 06:54:20|482.79|478.79|482.76|478.76|482.81|478.81|482.76|478.76|13
1611212070000|2021-01-21 06:54:30|482.78|478.78|482.82|478.82|482.87|478.87|482.74|478.74|22
1611212080000|2021-01-21 06:54:40|482.83|478.83|482.89|478.89|482.89|478.89|482.81|478.81|8
1611212090000|2021-01-21 06:54:50|482.88|478.88|482.97|478.97|482.97|478.97|482.88|478.88|7
1611212100000|2021-01-21 06:55:00|482.96|478.96|482.96|478.96|482.99|478.99|482.95|478.95|8
1611212110000|2021-01-21 06:55:10|482.95|478.95|483.01|479.01|483.01|479.01|482.92|478.92|9
1611212120000|2021-01-21 06:55:20|483.04|479.04|483.03|479.03|483.04|479.04|482.98|478.98|19
1611212130000|2021-01-21 06:55:30|483.02|479.02|483.03|479.03|483.03|479.03|482.98|478.98|8
1611212140000|2021-01-21 06:55:40|483.04|479.04|483.02|479.02|483.04|479.04|483.02|479.02|7
1611212150000|2021-01-21 06:55:50|482.99|478.99|482.72|478.72|482.99|478.99|482.68|478.68|13
1611212160000|2021-01-21 06:56:00|482.71|478.71|482.74|478.74|482.77|478.77|482.65|478.65|17
1611212170000|2021-01-21 06:56:10|482.7|478.7|482.47|478.47|482.78|478.78|482.47|478.47|17
1611212180000|2021-01-21 06:56:20|482.46|478.46|482.36|478.36|482.54|478.54|482.36|478.36|18
1611212190000|2021-01-21 06:56:30|482.37|478.37|482.27|478.27|482.51|478.51|482.27|478.27|23
1611212200000|2021-01-21 06:56:40|482.13|478.13|482.26|478.26|482.34|478.34|482.03|478.03|23
1611212210000|2021-01-21 06:56:50|482.27|478.27|482.2|478.2|482.27|478.27|482.15|478.15|23
1611212220000|2021-01-21 06:57:00|482.18|478.18|482.18|478.18|482.21|478.21|482.18|478.18|14
1611212230000|2021-01-21 06:57:10|482.17|478.17|481.82|477.82|482.17|478.17|481.82|477.82|18
1611212240000|2021-01-21 06:57:20|481.83|477.83|482.04|478.04|482.19|478.19|481.83|477.83|16
1611212250000|2021-01-21 06:57:30|482.03|478.03|482.03|478.03|482.04|478.04|482.01|478.01|12
1611212260000|2021-01-21 06:57:40|482.06|478.06|482.21|478.21|482.29|478.29|482.06|478.06|27
1611212270000|2021-01-21 06:57:50|482.2|478.2|481.95|477.95|482.21|478.21|481.95|477.95|23
1611212280000|2021-01-21 06:58:00|481.98|477.98|481.89|477.89|482.06|478.06|481.89|477.89|21
1611212290000|2021-01-21 06:58:10|481.98|477.98|481.87|477.87|482.01|478.01|481.85|477.85|20
1611212300000|2021-01-21 06:58:20|481.89|477.89|481.83|477.83|481.89|477.89|481.8|477.8|16
1611212310000|2021-01-21 06:58:30|481.82|477.82|481.81|477.81|481.83|477.83|481.81|477.81|4
1611212320000|2021-01-21 06:58:40|481.8|477.8|481.84|477.84|481.95|477.95|481.78|477.78|14
1611212330000|2021-01-21 06:58:50|481.83|477.83|481.91|477.91|481.91|477.91|481.81|477.81|17
1611212340000|2021-01-21 06:59:00|481.92|477.92|481.93|477.93|481.96|477.96|481.88|477.88|12
1611212350000|2021-01-21 06:59:10|481.92|477.92|481.9|477.9|481.92|477.92|481.88|477.88|6
1611212360000|2021-01-21 06:59:20|481.87|477.87|481.87|477.87|481.9|477.9|481.83|477.83|14
1611212370000|2021-01-21 06:59:30|481.9|477.9|481.88|477.88|481.91|477.91|481.85|477.85|12
1611212380000|2021-01-21 06:59:40|481.87|477.87|481.94|477.94|481.97|477.97|481.84|477.84|15
1611212390000|2021-01-21 06:59:50|481.92|477.92|481.83|477.83|481.97|477.97|481.83|477.83|15
1611212400000|2021-01-21 07:00:00|481.84|477.84|481.96|477.96|481.99|477.99|481.82|477.82|18
1611212410000|2021-01-21 07:00:10|481.94|477.94|481.98|477.98|481.99|477.99|481.94|477.94|10
1611212420000|2021-01-21 07:00:20|481.99|477.99|482.09|478.09|482.09|478.09|481.99|477.99|13
1611212430000|2021-01-21 07:00:30|482.05|478.05|482.11|478.11|482.12|478.12|482.03|478.03|7
1611212440000|2021-01-21 07:00:40|482.09|478.09|482.07|478.07|482.09|478.09|482.01|478.01|19
1611212450000|2021-01-21 07:00:50|482.08|478.08|482.07|478.07|482.09|478.09|482.06|478.06|5
1611212460000|2021-01-21 07:01:00|482.03|478.03|482.02|478.02|482.14|478.14|482.02|478.02|14
1611212470000|2021-01-21 07:01:10|482.09|478.09|482.25|478.25|482.28|478.28|482.09|478.09|18
1611212480000|2021-01-21 07:01:20|482.24|478.24|482.24|478.24|482.25|478.25|482.15|478.15|18
1611212490000|2021-01-21 07:01:30|482.23|478.23|482.26|478.26|482.28|478.28|482.22|478.22|14
1611212500000|2021-01-21 07:01:40|482.27|478.27|482.21|478.21|482.28|478.28|482.19|478.19|9
1611212510000|2021-01-21 07:01:50|482.22|478.22|482.27|478.27|482.32|478.32|482.21|478.21|22
1611212520000|2021-01-21 07:02:00|482.28|478.28|482.39|478.39|482.39|478.39|482.22|478.22|13
1611212530000|2021-01-21 07:02:10|482.38|478.38|482.78|478.78|482.79|478.79|482.38|478.38|21
1611212540000|2021-01-21 07:02:20|482.79|478.79|482.9|478.9|482.9|478.9|482.77|478.77|10
1611212550000|2021-01-21 07:02:30|482.92|478.92|483.27|479.27|483.29|479.29|482.88|478.88|16
1611212560000|2021-01-21 07:02:40|483.28|479.28|483.41|479.41|483.47|479.47|483.25|479.25|24
1611212570000|2021-01-21 07:02:50|483.4|479.4|483.57|479.57|483.58|479.58|483.4|479.4|19
1611212580000|2021-01-21 07:03:00|483.55|479.55|484.18|480.18|484.19|480.19|483.55|479.55|26
1611212590000|2021-01-21 07:03:10|484.14|480.14|484.46|480.46|484.49|480.49|484.14|480.14|14
1611212600000|2021-01-21 07:03:20|484.47|480.47|484.47|480.47|484.47|480.47|484.46|480.46|3
1611212610000|2021-01-21 07:03:30|484.48|480.48|484.53|480.53|484.53|480.53|484.44|480.44|6
1611212620000|2021-01-21 07:03:40|484.52|480.52|484.2|480.2|484.53|480.53|484.2|480.2|23
1611212630000|2021-01-21 07:03:50|484.24|480.24|484.39|480.39|484.39|480.39|484.24|480.24|15
1611212640000|2021-01-21 07:04:00|484.42|480.42|484.33|480.33|484.43|480.43|484.23|480.23|16
1611212650000|2021-01-21 07:04:10|484.32|480.32|484.33|480.33|484.34|480.34|484.29|480.29|13
1611212660000|2021-01-21 07:04:20|484.31|480.31|484.07|480.07|484.31|480.31|484.07|480.07|20
1611212670000|2021-01-21 07:04:30|484.06|480.06|484.03|480.03|484.06|480.06|484|480|8
1611212680000|2021-01-21 07:04:40|484.05|480.05|483.97|479.97|484.05|480.05|483.96|479.96|14
1611212690000|2021-01-21 07:04:50|483.96|479.96|483.47|479.47|483.97|479.97|483.47|479.47|21
1611212700000|2021-01-21 07:05:00|483.49|479.49|483.65|479.65|483.69|479.69|483.48|479.48|11
1611212710000|2021-01-21 07:05:10|483.66|479.66|483.7|479.7|483.7|479.7|483.65|479.65|6
1611212720000|2021-01-21 07:05:20|483.71|479.71|483.7|479.7|483.77|479.77|483.7|479.7|9
1611212730000|2021-01-21 07:05:30|483.73|479.73|483.64|479.64|483.79|479.79|483.64|479.64|12
1611212740000|2021-01-21 07:05:40|483.63|479.63|483.49|479.49|483.63|479.63|483.49|479.49|9
1611212750000|2021-01-21 07:05:50|483.48|479.48|483.38|479.38|483.48|479.48|483.36|479.36|9
1611212760000|2021-01-21 07:06:00|483.4|479.4|482.99|478.99|483.4|479.4|482.99|478.99|21
1611212770000|2021-01-21 07:06:10|483|479|482.72|478.72|483|479|482.72|478.72|16
1611212780000|2021-01-21 07:06:20|482.75|478.75|482.8|478.8|482.85|478.85|482.72|478.72|16
1611212790000|2021-01-21 07:06:30|482.79|478.79|482.61|478.61|482.8|478.8|482.61|478.61|15
1611212800000|2021-01-21 07:06:40|482.57|478.57|482.33|478.33|482.57|478.57|482.31|478.31|20
1611212810000|2021-01-21 07:06:50|482.31|478.31|482.27|478.27|482.35|478.35|482.25|478.25|19
1611212820000|2021-01-21 07:07:00|482.26|478.26|482.23|478.23|482.29|478.29|482.22|478.22|13
1611212830000|2021-01-21 07:07:10|482.22|478.22|482.21|478.21|482.23|478.23|482.21|478.21|4
1611212840000|2021-01-21 07:07:20|482.14|478.14|481.88|477.88|482.14|478.14|481.87|477.87|14
1611212850000|2021-01-21 07:07:30|481.89|477.89|481.67|477.67|481.93|477.93|481.67|477.67|14
1611212860000|2021-01-21 07:07:40|481.65|477.65|481.73|477.73|481.74|477.74|481.6|477.6|13
1611212870000|2021-01-21 07:07:50|481.71|477.71|481.76|477.76|481.8|477.8|481.71|477.71|23
1611212880000|2021-01-21 07:08:00|481.74|477.74|481.87|477.87|481.91|477.91|481.73|477.73|21
1611212890000|2021-01-21 07:08:10|481.88|477.88|481.97|477.97|482|478|481.88|477.88|19
1611212900000|2021-01-21 07:08:20|481.96|477.96|481.99|477.99|482.04|478.04|481.96|477.96|14
1611212910000|2021-01-21 07:08:30|481.98|477.98|481.84|477.84|482.01|478.01|481.84|477.84|23
1611212920000|2021-01-21 07:08:40|481.83|477.83|481.87|477.87|481.9|477.9|481.72|477.72|24
1611212930000|2021-01-21 07:08:50|481.88|477.88|481.84|477.84|481.99|477.99|481.82|477.82|26
1611212940000|2021-01-21 07:09:00|481.88|477.88|482.14|478.14|482.15|478.15|481.88|477.88|9
1611212950000|2021-01-21 07:09:10|482.08|478.08|482.09|478.09|482.1|478.1|482.08|478.08|5
1611212960000|2021-01-21 07:09:20|482.08|478.08|482.09|478.09|482.09|478.09|482.08|478.08|2
1611212970000|2021-01-21 07:09:30|482.08|478.08|482|478|482.08|478.08|481.94|477.94|10
1611212980000|2021-01-21 07:09:40|482.03|478.03|482.09|478.09|482.11|478.11|482.03|478.03|10
1611212990000|2021-01-21 07:09:50|482.11|478.11|482.11|478.11|482.12|478.12|482.1|478.1|8
1611213000000|2021-01-21 07:10:00|482.25|478.25|482.61|478.61|482.61|478.61|482.25|478.25|22
1611213010000|2021-01-21 07:10:10|482.56|478.56|482.42|478.42|482.62|478.62|482.36|478.36|20
1611213020000|2021-01-21 07:10:20|482.41|478.41|482.4|478.4|482.48|478.48|482.4|478.4|23
1611213030000|2021-01-21 07:10:30|482.33|478.33|482|478|482.33|478.33|482|478|27
1611213040000|2021-01-21 07:10:40|481.99|477.99|481.95|477.95|481.99|477.99|481.86|477.86|15
1611213050000|2021-01-21 07:10:50|481.96|477.96|481.94|477.94|481.96|477.96|481.94|477.94|3
1611213060000|2021-01-21 07:11:00|481.93|477.93|482.1|478.1|482.1|478.1|481.77|477.77|13
1611213070000|2021-01-21 07:11:10|482.09|478.09|481.92|477.92|482.09|478.09|481.9|477.9|21
1611213080000|2021-01-21 07:11:20|481.9|477.9|481.86|477.86|481.99|477.99|481.85|477.85|26
1611213090000|2021-01-21 07:11:30|481.93|477.93|481.79|477.79|481.98|477.98|481.75|477.75|19
1611213100000|2021-01-21 07:11:40|481.77|477.77|481.94|477.94|481.94|477.94|481.68|477.68|16
1611213110000|2021-01-21 07:11:50|481.95|477.95|481.69|477.69|481.95|477.95|481.68|477.68|25
1611213120000|2021-01-21 07:12:00|481.73|477.73|481.96|477.96|482.03|478.03|481.7|477.7|26
1611213130000|2021-01-21 07:12:10|481.97|477.97|481.96|477.96|481.97|477.97|481.92|477.92|16
1611213140000|2021-01-21 07:12:20|481.98|477.98|481.91|477.91|481.98|477.98|481.85|477.85|26
1611213150000|2021-01-21 07:12:30|481.92|477.92|481.74|477.74|481.93|477.93|481.71|477.71|23
1611213160000|2021-01-21 07:12:40|481.72|477.72|481.86|477.86|481.94|477.94|481.72|477.72|25
1611213170000|2021-01-21 07:12:50|481.85|477.85|481.84|477.84|481.87|477.87|481.81|477.81|21
1611213180000|2021-01-21 07:13:00|481.81|477.81|481.85|477.85|481.86|477.86|481.8|477.8|15
1611213190000|2021-01-21 07:13:10|481.81|477.81|481.66|477.66|481.85|477.85|481.63|477.63|19
1611213200000|2021-01-21 07:13:20|481.65|477.65|481.78|477.78|481.78|477.78|481.61|477.61|20
1611213210000|2021-01-21 07:13:30|481.76|477.76|481.67|477.67|481.76|477.76|481.61|477.61|10
1611213220000|2021-01-21 07:13:40|481.66|477.66|481.61|477.61|481.66|477.66|481.57|477.57|15
1611213230000|2021-01-21 07:13:50|481.64|477.64|481.61|477.61|481.66|477.66|481.6|477.6|9
1611213240000|2021-01-21 07:14:00|481.6|477.6|481.74|477.74|481.74|477.74|481.6|477.6|13
1611213250000|2021-01-21 07:14:10|481.71|477.71|481.79|477.79|481.84|477.84|481.71|477.71|12
1611213260000|2021-01-21 07:14:20|481.78|477.78|481.75|477.75|481.78|477.78|481.75|477.75|4
1611213270000|2021-01-21 07:14:30|481.76|477.76|481.8|477.8|481.83|477.83|481.65|477.65|15
1611213280000|2021-01-21 07:14:40|481.81|477.81|481.89|477.89|481.89|477.89|481.81|477.81|7
1611213290000|2021-01-21 07:14:50|481.88|477.88|481.74|477.74|481.89|477.89|481.69|477.69|14
1611213300000|2021-01-21 07:15:00|481.69|477.69|481.7|477.7|481.71|477.71|481.64|477.64|9
1611213310000|2021-01-21 07:15:10|481.69|477.69|481.66|477.66|481.69|477.69|481.61|477.61|10
1611213320000|2021-01-21 07:15:20|481.64|477.64|481.79|477.79|481.8|477.8|481.64|477.64|9
1611213330000|2021-01-21 07:15:30|481.8|477.8|481.79|477.79|481.81|477.81|481.79|477.79|4
1611213340000|2021-01-21 07:15:40|481.8|477.8|481.81|477.81|481.81|477.81|481.8|477.8|2
1611213350000|2021-01-21 07:15:50|481.82|477.82|482.31|478.31|482.31|478.31|481.82|477.82|14
1611213360000|2021-01-21 07:16:00|482.29|478.29|482.46|478.46|482.46|478.46|482.29|478.29|15
1611213370000|2021-01-21 07:16:10|482.37|478.37|482.11|478.11|482.46|478.46|482.11|478.11|17
1611213380000|2021-01-21 07:16:20|482.1|478.1|482.06|478.06|482.11|478.11|482.06|478.06|9
1611213390000|2021-01-21 07:16:30|482.05|478.05|482.06|478.06|482.08|478.08|482.05|478.05|8
1611213400000|2021-01-21 07:16:40|482.07|478.07|481.99|477.99|482.12|478.12|481.99|477.99|19
1611213410000|2021-01-21 07:16:50|481.98|477.98|481.91|477.91|481.98|477.98|481.91|477.91|26
1611213420000|2021-01-21 07:17:00|481.89|477.89|481.97|477.97|481.99|477.99|481.84|477.84|22
1611213430000|2021-01-21 07:17:10|481.98|477.98|481.9|477.9|481.98|477.98|481.9|477.9|12
1611213440000|2021-01-21 07:17:20|481.91|477.91|481.93|477.93|481.95|477.95|481.9|477.9|19
1611213450000|2021-01-21 07:17:30|481.92|477.92|481.91|477.91|481.95|477.95|481.88|477.88|15
1611213460000|2021-01-21 07:17:40|481.9|477.9|481.87|477.87|481.91|477.91|481.87|477.87|7
1611213470000|2021-01-21 07:17:50|481.88|477.88|481.95|477.95|481.95|477.95|481.84|477.84|11
1611213480000|2021-01-21 07:18:00|481.96|477.96|481.97|477.97|481.98|477.98|481.95|477.95|5
1611213490000|2021-01-21 07:18:10|481.98|477.98|481.82|477.82|481.98|477.98|481.78|477.78|21
1611213500000|2021-01-21 07:18:20|481.81|477.81|481.8|477.8|481.83|477.83|481.77|477.77|9
1611213510000|2021-01-21 07:18:30|481.79|477.79|481.72|477.72|481.8|477.8|481.72|477.72|11
1611213520000|2021-01-21 07:18:40|481.73|477.73|481.66|477.66|481.77|477.77|481.66|477.66|19
1611213530000|2021-01-21 07:18:50|481.65|477.65|481.45|477.45|481.66|477.66|481.45|477.45|22
1611213540000|2021-01-21 07:19:00|481.46|477.46|481.5|477.5|481.65|477.65|481.41|477.41|18
1611213550000|2021-01-21 07:19:10|481.55|477.55|481.59|477.59|481.63|477.63|481.48|477.48|21
1611213560000|2021-01-21 07:19:20|481.57|477.57|481.72|477.72|481.72|477.72|481.57|477.57|10
1611213570000|2021-01-21 07:19:30|481.71|477.71|481.58|477.58|481.71|477.71|481.54|477.54|21
1611213580000|2021-01-21 07:19:40|481.55|477.55|481.55|477.55|481.62|477.62|481.55|477.55|10
1611213590000|2021-01-21 07:19:50|481.57|477.57|481.49|477.49|481.57|477.57|481.44|477.44|21
1611213600000|2021-01-21 07:20:00|481.48|477.48|481.48|477.48|481.53|477.53|481.45|477.45|13
1611213610000|2021-01-21 07:20:10|481.49|477.49|481.42|477.42|481.5|477.5|481.33|477.33|22
1611213620000|2021-01-21 07:20:20|481.41|477.41|480.96|476.96|481.41|477.41|480.96|476.96|21
1611213630000|2021-01-21 07:20:30|480.93|476.93|481|477|481|477|480.74|476.74|26
1611213640000|2021-01-21 07:20:40|481.03|477.03|480.87|476.87|481.05|477.05|480.83|476.83|15
1611213650000|2021-01-21 07:20:50|480.88|476.88|480.43|476.43|480.88|476.88|480.43|476.43|27
1611213660000|2021-01-21 07:21:00|480.42|476.42|480.47|476.47|480.5|476.5|480.42|476.42|12
1611213670000|2021-01-21 07:21:10|480.49|476.49|480.65|476.65|480.65|476.65|480.49|476.49|21
1611213680000|2021-01-21 07:21:20|480.67|476.67|480.7|476.7|480.72|476.72|480.62|476.62|16
1611213690000|2021-01-21 07:21:30|480.71|476.71|480.8|476.8|480.82|476.82|480.71|476.71|12
1611213700000|2021-01-21 07:21:40|480.77|476.77|481.02|477.02|481.02|477.02|480.77|476.77|13
1611213710000|2021-01-21 07:21:50|481.01|477.01|481.01|477.01|481.02|477.02|480.98|476.98|9
1611213720000|2021-01-21 07:22:00|480.99|476.99|480.85|476.85|480.99|476.99|480.85|476.85|12
1611213730000|2021-01-21 07:22:10|480.88|476.88|480.99|476.99|480.99|476.99|480.83|476.83|15
1611213740000|2021-01-21 07:22:20|480.96|476.96|480.97|476.97|480.97|476.97|480.95|476.95|6
1611213750000|2021-01-21 07:22:30|480.96|476.96|480.94|476.94|480.96|476.96|480.94|476.94|3
1611213760000|2021-01-21 07:22:40|480.92|476.92|481.21|477.21|481.21|477.21|480.92|476.92|15
1611213770000|2021-01-21 07:22:50|481.18|477.18|481.22|477.22|481.23|477.23|481.17|477.17|15
1611213780000|2021-01-21 07:23:00|481.21|477.21|481.21|477.21|481.21|477.21|481.08|477.08|22
1611213790000|2021-01-21 07:23:10|481.33|477.33|481.36|477.36|481.38|477.38|481.28|477.28|9
1611213800000|2021-01-21 07:23:20|481.44|477.44|481.4|477.4|481.44|477.44|481.4|477.4|3
1611213810000|2021-01-21 07:23:30|481.38|477.38|481.54|477.54|481.54|477.54|481.37|477.37|13
1611213820000|2021-01-21 07:23:40|481.53|477.53|481.51|477.51|481.6|477.6|481.5|477.5|12
1611213830000|2021-01-21 07:23:50|481.5|477.5|481.49|477.49|481.51|477.51|481.42|477.42|14
1611213840000|2021-01-21 07:24:00|481.5|477.5|481.53|477.53|481.72|477.72|481.49|477.49|18
1611213850000|2021-01-21 07:24:10|481.54|477.54|481.62|477.62|481.77|477.77|481.52|477.52|17
1611213860000|2021-01-21 07:24:20|481.67|477.67|481.93|477.93|481.95|477.95|481.67|477.67|13
1611213870000|2021-01-21 07:24:30|481.95|477.95|482.07|478.07|482.07|478.07|481.91|477.91|16
1611213880000|2021-01-21 07:24:40|482.08|478.08|482.34|478.34|482.34|478.34|482.08|478.08|23
1611213890000|2021-01-21 07:24:50|482.47|478.47|482.47|478.47|482.48|478.48|482.44|478.44|8
1611213900000|2021-01-21 07:25:00|482.52|478.52|483.13|479.13|483.14|479.14|482.48|478.48|27
1611213910000|2021-01-21 07:25:10|483.14|479.14|483.76|479.76|483.76|479.76|483.14|479.14|18
1611213920000|2021-01-21 07:25:20|483.78|479.78|483.77|479.77|483.78|479.78|483.63|479.63|24
1611213930000|2021-01-21 07:25:30|483.75|479.75|483.85|479.85|483.85|479.85|483.7|479.7|21
1611213940000|2021-01-21 07:25:40|483.87|479.87|483.9|479.9|483.91|479.91|483.82|479.82|18
1611213950000|2021-01-21 07:25:50|483.91|479.91|483.91|479.91|483.97|479.97|483.83|479.83|17
1611213960000|2021-01-21 07:26:00|483.92|479.92|483.9|479.9|483.92|479.92|483.88|479.88|8
1611213970000|2021-01-21 07:26:10|483.91|479.91|484.02|480.02|484.06|480.06|483.86|479.86|17
1611213980000|2021-01-21 07:26:20|484.01|480.01|484.46|480.46|484.64|480.64|483.97|479.97|35
1611213990000|2021-01-21 07:26:30|484.49|480.49|484.63|480.63|484.63|480.63|484.38|480.38|20
1611214000000|2021-01-21 07:26:40|484.65|480.65|484.66|480.66|484.91|480.91|484.65|480.65|28
1611214010000|2021-01-21 07:26:50|484.67|480.67|484.85|480.85|484.86|480.86|484.67|480.67|21
1611214020000|2021-01-21 07:27:00|484.84|480.84|484.89|480.89|484.9|480.9|484.81|480.81|11
1611214030000|2021-01-21 07:27:10|484.88|480.88|484.7|480.7|484.9|480.9|484.7|480.7|16
1611214040000|2021-01-21 07:27:20|484.74|480.74|484.61|480.61|484.79|480.79|484.56|480.56|16
1611214050000|2021-01-21 07:27:30|484.65|480.65|484.73|480.73|484.76|480.76|484.65|480.65|8
1611214060000|2021-01-21 07:27:40|484.7|480.7|484.4|480.4|484.72|480.72|484.4|480.4|25
1611214070000|2021-01-21 07:27:50|484.41|480.41|484.42|480.42|484.59|480.59|484.37|480.37|22
1611214080000|2021-01-21 07:28:00|484.43|480.43|484.39|480.39|484.46|480.46|484.38|480.38|8
1611214090000|2021-01-21 07:28:10|484.4|480.4|484.54|480.54|484.56|480.56|484.39|480.39|9
1611214100000|2021-01-21 07:28:20|484.56|480.56|484.56|480.56|484.61|480.61|484.52|480.52|22
1611214110000|2021-01-21 07:28:30|484.55|480.55|484.54|480.54|484.59|480.59|484.52|480.52|21
1611214120000|2021-01-21 07:28:40|484.59|480.59|484.53|480.53|484.59|480.59|484.49|480.49|17
1611214130000|2021-01-21 07:28:50|484.5|480.5|484.52|480.52|484.57|480.57|484.5|480.5|12
1611214140000|2021-01-21 07:29:00|484.55|480.55|484.52|480.52|484.55|480.55|484.45|480.45|28
1611214150000|2021-01-21 07:29:10|484.48|480.48|484.49|480.49|484.51|480.51|484.45|480.45|16
1611214160000|2021-01-21 07:29:20|484.52|480.52|484.47|480.47|484.62|480.62|484.46|480.46|21
1611214170000|2021-01-21 07:29:30|484.51|480.51|484.39|480.39|484.51|480.51|484.39|480.39|17
1611214180000|2021-01-21 07:29:40|484.36|480.36|484.33|480.33|484.38|480.38|484.3|480.3|12
1611214190000|2021-01-21 07:29:50|484.34|480.34|484.2|480.2|484.34|480.34|484.2|480.2|19
1611214200000|2021-01-21 07:30:00|484.18|480.18|484.18|480.18|484.2|480.2|484.17|480.17|10
1611214210000|2021-01-21 07:30:10|484.19|480.19|484.26|480.26|484.26|480.26|484.18|480.18|12
1611214220000|2021-01-21 07:30:20|484.25|480.25|484.3|480.3|484.38|480.38|484.25|480.25|17
1611214230000|2021-01-21 07:30:30|484.28|480.28|484.4|480.4|484.41|480.41|484.25|480.25|25
1611214240000|2021-01-21 07:30:40|484.39|480.39|484.38|480.38|484.4|480.4|484.33|480.33|11
1611214250000|2021-01-21 07:30:50|484.35|480.35|484.36|480.36|484.38|480.38|484.35|480.35|6
1611214260000|2021-01-21 07:31:00|484.37|480.37|484.35|480.35|484.38|480.38|484.33|480.33|16
1611214270000|2021-01-21 07:31:10|484.36|480.36|484.34|480.34|484.36|480.36|484.34|480.34|9
1611214280000|2021-01-21 07:31:20|484.35|480.35|484.36|480.36|484.36|480.36|484.34|480.34|5
1611214290000|2021-01-21 07:31:30|484.39|480.39|484.46|480.46|484.46|480.46|484.38|480.38|11
1611214300000|2021-01-21 07:31:40|484.45|480.45|484.47|480.47|484.47|480.47|484.43|480.43|7
1611214310000|2021-01-21 07:31:50|484.46|480.46|484.45|480.45|484.5|480.5|484.45|480.45|7
1611214320000|2021-01-21 07:32:00|484.49|480.49|484.49|480.49|484.55|480.55|484.47|480.47|7
1611214330000|2021-01-21 07:32:10|484.5|480.5|484.51|480.51|484.51|480.51|484.5|480.5|2
1611214340000|2021-01-21 07:32:20|484.53|480.53|484.75|480.75|484.75|480.75|484.53|480.53|7
1611214350000|2021-01-21 07:32:30|484.71|480.71|484.66|480.66|484.71|480.71|484.62|480.62|18
1611214360000|2021-01-21 07:32:40|484.65|480.65|484.71|480.71|484.72|480.72|484.57|480.57|31
1611214370000|2021-01-21 07:32:50|484.7|480.7|484.7|480.7|484.7|480.7|484.65|480.65|5
1611214380000|2021-01-21 07:33:00|484.69|480.69|484.78|480.78|484.78|480.78|484.66|480.66|16
1611214390000|2021-01-21 07:33:10|484.79|480.79|484.79|480.79|484.79|480.79|484.79|480.79|1
1611214400000|2021-01-21 07:33:20|484.78|480.78|484.78|480.78|484.82|480.82|484.78|480.78|7
1611214410000|2021-01-21 07:33:30|484.79|480.79|484.52|480.52|484.79|480.79|484.52|480.52|9
1611214420000|2021-01-21 07:33:40|484.55|480.55|484.52|480.52|484.59|480.59|484.51|480.51|21
1611214430000|2021-01-21 07:33:50|484.45|480.45|484.35|480.35|484.45|480.45|484.33|480.33|24
1611214440000|2021-01-21 07:34:00|484.36|480.36|484.46|480.46|484.46|480.46|484.36|480.36|18
1611214450000|2021-01-21 07:34:10|484.48|480.48|484.47|480.47|484.51|480.51|484.46|480.46|16
1611214460000|2021-01-21 07:34:20|484.48|480.48|484.45|480.45|484.58|480.58|484.45|480.45|23
1611214470000|2021-01-21 07:34:30|484.43|480.43|484.35|480.35|484.43|480.43|484.35|480.35|14
1611214480000|2021-01-21 07:34:40|484.34|480.34|484.31|480.31|484.35|480.35|484.31|480.31|8
1611214490000|2021-01-21 07:34:50|484.29|480.29|484.15|480.15|484.29|480.29|484.15|480.15|12
1611214500000|2021-01-21 07:35:00|484.17|480.17|484.18|480.18|484.2|480.2|484.1|480.1|10
1611214510000|2021-01-21 07:35:10|484.17|480.17|484.19|480.19|484.2|480.2|484.15|480.15|9
1611214520000|2021-01-21 07:35:20|484.18|480.18|484.27|480.27|484.3|480.3|484.18|480.18|8
1611214530000|2021-01-21 07:35:30|484.29|480.29|484.25|480.25|484.29|480.29|484.25|480.25|7
1611214540000|2021-01-21 07:35:40|484.31|480.31|484.3|480.3|484.31|480.31|484.29|480.29|4
1611214550000|2021-01-21 07:35:50|484.33|480.33|484.35|480.35|484.47|480.47|484.33|480.33|22
1611214560000|2021-01-21 07:36:00|484.32|480.32|484.46|480.46|484.47|480.47|484.3|480.3|15
1611214570000|2021-01-21 07:36:10|484.45|480.45|484.51|480.51|484.54|480.54|484.44|480.44|20
1611214580000|2021-01-21 07:36:20|484.49|480.49|484.39|480.39|484.51|480.51|484.37|480.37|15
1611214590000|2021-01-21 07:36:30|484.37|480.37|484.49|480.49|484.49|480.49|484.37|480.37|15
1611214600000|2021-01-21 07:36:40|484.48|480.48|484.32|480.32|484.52|480.52|484.32|480.32|18
1611214610000|2021-01-21 07:36:50|484.33|480.33|484.37|480.37|484.37|480.37|484.29|480.29|14
1611214620000|2021-01-21 07:37:00|484.38|480.38|484.37|480.37|484.41|480.41|484.35|480.35|24
1611214630000|2021-01-21 07:37:10|484.36|480.36|484.32|480.32|484.42|480.42|484.32|480.32|22
1611214640000|2021-01-21 07:37:20|484.31|480.31|484.34|480.34|484.34|480.34|484.28|480.28|6
1611214650000|2021-01-21 07:37:30|484.35|480.35|484.4|480.4|484.47|480.47|484.35|480.35|21
1611214660000|2021-01-21 07:37:40|484.44|480.44|484.38|480.38|484.44|480.44|484.36|480.36|18
1611214670000|2021-01-21 07:37:50|484.37|480.37|484.01|480.01|484.37|480.37|484.01|480.01|20
1611214680000|2021-01-21 07:38:00|484|480|483.31|479.31|484|480|483.31|479.31|29
1611214690000|2021-01-21 07:38:10|483.5|479.5|482.07|478.07|483.5|479.5|482.04|478.04|33
1611214700000|2021-01-21 07:38:20|482.04|478.04|481.9|477.9|482.06|478.06|481.87|477.87|20
1611214710000|2021-01-21 07:38:30|481.89|477.89|481.95|477.95|482.15|478.15|481.75|477.75|22
1611214720000|2021-01-21 07:38:40|481.96|477.96|481.89|477.89|481.98|477.98|481.87|477.87|14
1611214730000|2021-01-21 07:38:50|481.88|477.88|481.85|477.85|481.88|477.88|481.85|477.85|8
1611214740000|2021-01-21 07:39:00|481.84|477.84|481.29|477.29|481.85|477.85|481.25|477.25|21
1611214750000|2021-01-21 07:39:10|481.32|477.32|481.15|477.15|481.33|477.33|481.15|477.15|18
1611214760000|2021-01-21 07:39:20|481.17|477.17|481.16|477.16|481.29|477.29|481.04|477.04|24
1611214770000|2021-01-21 07:39:30|481.14|477.14|481.56|477.56|481.56|477.56|481.1|477.1|24
1611214780000|2021-01-21 07:39:40|481.57|477.57|481.36|477.36|481.63|477.63|481.21|477.21|20
1611214790000|2021-01-21 07:39:50|481.37|477.37|481.52|477.52|481.63|477.63|481.34|477.34|29
1611214800000|2021-01-21 07:40:00|481.56|477.56|481.45|477.45|481.59|477.59|481.45|477.45|25
1611214810000|2021-01-21 07:40:10|481.46|477.46|481.57|477.57|481.64|477.64|481.45|477.45|22
1611214820000|2021-01-21 07:40:20|481.6|477.6|481.42|477.42|481.6|477.6|481.42|477.42|23
1611214830000|2021-01-21 07:40:30|481.47|477.47|481.32|477.32|481.48|477.48|481.24|477.24|21
1611214840000|2021-01-21 07:40:40|481.33|477.33|481.64|477.64|481.7|477.7|481.32|477.32|19
1611214850000|2021-01-21 07:40:50|481.74|477.74|481.65|477.65|481.79|477.79|481.64|477.64|14
1611214860000|2021-01-21 07:41:00|481.71|477.71|481.68|477.68|481.71|477.71|481.63|477.63|16
1611214870000|2021-01-21 07:41:10|481.69|477.69|481.66|477.66|481.69|477.69|481.62|477.62|13
1611214880000|2021-01-21 07:41:20|481.7|477.7|481.65|477.65|481.73|477.73|481.57|477.57|22
1611214890000|2021-01-21 07:41:30|481.64|477.64|481.54|477.54|481.65|477.65|481.54|477.54|19
1611214900000|2021-01-21 07:41:40|481.62|477.62|481.64|477.64|481.65|477.65|481.59|477.59|8
1611214910000|2021-01-21 07:41:50|481.68|477.68|481.69|477.69|481.75|477.75|481.67|477.67|13
1611214920000|2021-01-21 07:42:00|481.7|477.7|481.58|477.58|481.72|477.72|481.58|477.58|14
1611214930000|2021-01-21 07:42:10|481.59|477.59|481.64|477.64|481.64|477.64|481.58|477.58|11
1611214940000|2021-01-21 07:42:20|481.61|477.61|481.63|477.63|481.63|477.63|481.57|477.57|15
1611214950000|2021-01-21 07:42:30|481.61|477.61|481.54|477.54|481.61|477.61|481.49|477.49|16
1611214960000|2021-01-21 07:42:40|481.53|477.53|481.6|477.6|481.62|477.62|481.53|477.53|14
1611214970000|2021-01-21 07:42:50|481.61|477.61|481.62|477.62|481.62|477.62|481.56|477.56|25
1611214980000|2021-01-21 07:43:00|481.61|477.61|481.85|477.85|481.85|477.85|481.56|477.56|21
1611214990000|2021-01-21 07:43:10|481.86|477.86|481.91|477.91|481.91|477.91|481.86|477.86|18
1611215000000|2021-01-21 07:43:20|481.9|477.9|481.87|477.87|481.91|477.91|481.87|477.87|8
1611215010000|2021-01-21 07:43:30|481.86|477.86|481.74|477.74|481.9|477.9|481.74|477.74|15
1611215020000|2021-01-21 07:43:40|481.73|477.73|481.62|477.62|481.73|477.73|481.61|477.61|8
1611215030000|2021-01-21 07:43:50|481.63|477.63|481.61|477.61|481.63|477.63|481.61|477.61|5
1611215040000|2021-01-21 07:44:00|481.6|477.6|481.6|477.6|481.63|477.63|481.6|477.6|13
1611215050000|2021-01-21 07:44:10|481.61|477.61|481.48|477.48|481.61|477.61|481.47|477.47|16
1611215060000|2021-01-21 07:44:20|481.51|477.51|481.56|477.56|481.57|477.57|481.47|477.47|19
1611215070000|2021-01-21 07:44:30|481.57|477.57|481.64|477.64|481.64|477.64|481.57|477.57|16
1611215080000|2021-01-21 07:44:40|481.68|477.68|481.66|477.66|481.68|477.68|481.61|477.61|20
1611215090000|2021-01-21 07:44:50|481.67|477.67|481.83|477.83|481.83|477.83|481.66|477.66|6
1611215100000|2021-01-21 07:45:00|481.82|477.82|482.11|478.11|482.11|478.11|481.82|477.82|8
1611215110000|2021-01-21 07:45:10|482.1|478.1|482.12|478.12|482.27|478.27|482.06|478.06|12
1611215120000|2021-01-21 07:45:20|482.11|478.11|482|478|482.11|478.11|481.98|477.98|5
1611215130000|2021-01-21 07:45:30|481.98|477.98|481.99|477.99|482.09|478.09|481.98|477.98|19
1611215140000|2021-01-21 07:45:40|481.96|477.96|481.87|477.87|482.01|478.01|481.87|477.87|18
1611215150000|2021-01-21 07:45:50|481.84|477.84|481.85|477.85|481.91|477.91|481.79|477.79|17
1611215160000|2021-01-21 07:46:00|481.86|477.86|481.73|477.73|481.87|477.87|481.7|477.7|22
1611215170000|2021-01-21 07:46:10|481.76|477.76|481.91|477.91|481.96|477.96|481.76|477.76|19
1611215180000|2021-01-21 07:46:20|481.89|477.89|482.01|478.01|482.08|478.08|481.89|477.89|22
1611215190000|2021-01-21 07:46:30|481.97|477.97|481.87|477.87|482|478|481.87|477.87|8
1611215200000|2021-01-21 07:46:40|481.86|477.86|482.09|478.09|482.17|478.17|481.81|477.81|30
1611215210000|2021-01-21 07:46:50|482.07|478.07|482|478|482.1|478.1|481.91|477.91|20
1611215220000|2021-01-21 07:47:00|481.99|477.99|482.09|478.09|482.13|478.13|481.93|477.93|19
1611215230000|2021-01-21 07:47:10|482.1|478.1|482.27|478.27|482.27|478.27|482.1|478.1|14
1611215240000|2021-01-21 07:47:20|482.31|478.31|482.24|478.24|482.32|478.32|482.15|478.15|21
1611215250000|2021-01-21 07:47:30|482.25|478.25|482.21|478.21|482.28|478.28|482.19|478.19|16
1611215260000|2021-01-21 07:47:40|482.22|478.22|482.25|478.25|482.36|478.36|482.22|478.22|18
1611215270000|2021-01-21 07:47:50|482.35|478.35|482.33|478.33|482.36|478.36|482.23|478.23|24
1611215280000|2021-01-21 07:48:00|482.32|478.32|482.24|478.24|482.35|478.35|482.23|478.23|14
1611215290000|2021-01-21 07:48:10|482.23|478.23|482.27|478.27|482.27|478.27|482.23|478.23|8
1611215300000|2021-01-21 07:48:20|482.26|478.26|482.21|478.21|482.35|478.35|482.18|478.18|17
1611215310000|2021-01-21 07:48:30|482.19|478.19|482.08|478.08|482.27|478.27|482.07|478.07|26
1611215320000|2021-01-21 07:48:40|482.03|478.03|482|478|482.03|478.03|481.88|477.88|19
1611215330000|2021-01-21 07:48:50|481.99|477.99|482|478|482.05|478.05|481.99|477.99|17
1611215340000|2021-01-21 07:49:00|482.05|478.05|482.32|478.32|482.35|478.35|482.05|478.05|20
1611215350000|2021-01-21 07:49:10|482.33|478.33|482.3|478.3|482.34|478.34|482.28|478.28|12
1611215360000|2021-01-21 07:49:20|482.31|478.31|482.32|478.32|482.33|478.33|482.3|478.3|13
1611215370000|2021-01-21 07:49:30|482.31|478.31|482.14|478.14|482.31|478.31|482.14|478.14|18
1611215380000|2021-01-21 07:49:40|482.17|478.17|482.1|478.1|482.17|478.17|482.1|478.1|12
1611215390000|2021-01-21 07:49:50|482.09|478.09|482.06|478.06|482.09|478.09|482.01|478.01|8
1611215400000|2021-01-21 07:50:00|482.02|478.02|481.99|477.99|482.06|478.06|481.99|477.99|17
1611215410000|2021-01-21 07:50:10|482.03|478.03|482.1|478.1|482.17|478.17|482.03|478.03|13
1611215420000|2021-01-21 07:50:20|482.08|478.08|482.12|478.12|482.16|478.16|482.08|478.08|20
1611215430000|2021-01-21 07:50:30|482.11|478.11|482.05|478.05|482.14|478.14|482.03|478.03|23
1611215440000|2021-01-21 07:50:40|482.04|478.04|482.03|478.03|482.09|478.09|481.98|477.98|13
1611215450000|2021-01-21 07:50:50|481.97|477.97|481.56|477.56|481.97|477.97|481.55|477.55|26
1611215460000|2021-01-21 07:51:00|481.57|477.57|481.7|477.7|481.73|477.73|481.57|477.57|16
1611215470000|2021-01-21 07:51:10|481.68|477.68|481.62|477.62|481.73|477.73|481.62|477.62|19
1611215480000|2021-01-21 07:51:20|481.61|477.61|481.63|477.63|481.67|477.67|481.61|477.61|18
1611215490000|2021-01-21 07:51:30|481.64|477.64|481.7|477.7|481.75|477.75|481.59|477.59|18
1611215500000|2021-01-21 07:51:40|481.69|477.69|481.78|477.78|481.79|477.79|481.69|477.69|10
1611215510000|2021-01-21 07:51:50|481.77|477.77|481.73|477.73|481.77|477.77|481.65|477.65|20
1611215520000|2021-01-21 07:52:00|481.72|477.72|481.73|477.73|481.74|477.74|481.71|477.71|11
1611215530000|2021-01-21 07:52:10|481.71|477.71|481.86|477.86|481.86|477.86|481.71|477.71|16
1611215540000|2021-01-21 07:52:20|481.82|477.82|482.04|478.04|482.04|478.04|481.82|477.82|11
1611215550000|2021-01-21 07:52:30|482.1|478.1|481.99|477.99|482.1|478.1|481.91|477.91|16
1611215560000|2021-01-21 07:52:40|481.97|477.97|482.06|478.06|482.15|478.15|481.97|477.97|17
1611215570000|2021-01-21 07:52:50|482.04|478.04|482.03|478.03|482.06|478.06|482.02|478.02|11
1611215580000|2021-01-21 07:53:00|482.04|478.04|481.92|477.92|482.04|478.04|481.86|477.86|13
1611215590000|2021-01-21 07:53:10|481.93|477.93|481.93|477.93|481.93|477.93|481.89|477.89|11
1611215600000|2021-01-21 07:53:20|481.92|477.92|482.06|478.06|482.06|478.06|481.88|477.88|9
1611215610000|2021-01-21 07:53:30|482.04|478.04|481.88|477.88|482.08|478.08|481.88|477.88|15
1611215620000|2021-01-21 07:53:40|481.87|477.87|481.8|477.8|481.89|477.89|481.8|477.8|13
1611215630000|2021-01-21 07:53:50|481.77|477.77|481.68|477.68|481.77|477.77|481.68|477.68|12
1611215640000|2021-01-21 07:54:00|481.67|477.67|481.67|477.67|481.68|477.68|481.67|477.67|3
1611215650000|2021-01-21 07:54:10|481.6|477.6|481.49|477.49|481.63|477.63|481.47|477.47|11
1611215660000|2021-01-21 07:54:20|481.48|477.48|481.46|477.46|481.48|477.48|481.43|477.43|7
1611215670000|2021-01-21 07:54:30|481.44|477.44|481.47|477.47|481.48|477.48|481.41|477.41|11
1611215680000|2021-01-21 07:54:40|481.46|477.46|481.46|477.46|481.49|477.49|481.44|477.44|8
1611215690000|2021-01-21 07:54:50|481.47|477.47|481.62|477.62|481.63|477.63|481.46|477.46|14
1611215700000|2021-01-21 07:55:00|481.61|477.61|481.52|477.52|481.63|477.63|481.52|477.52|12
1611215710000|2021-01-21 07:55:10|481.53|477.53|481.58|477.58|481.58|477.58|481.52|477.52|6
1611215730000|2021-01-21 07:55:30|481.57|477.57|481.58|477.58|481.58|477.58|481.57|477.57|2
1611215740000|2021-01-21 07:55:40|481.57|477.57|481.58|477.58|481.58|477.58|481.57|477.57|2
1611215750000|2021-01-21 07:55:50|481.59|477.59|481.58|477.58|481.59|477.59|481.57|477.57|4
1611215760000|2021-01-21 07:56:00|481.59|477.59|481.58|477.58|481.59|477.59|481.58|477.58|8
1611215770000|2021-01-21 07:56:10|481.59|477.59|481.54|477.54|481.65|477.65|481.54|477.54|11
1611215780000|2021-01-21 07:56:20|481.58|477.58|481.53|477.53|481.58|477.58|481.51|477.51|10
1611215790000|2021-01-21 07:56:30|481.54|477.54|481.49|477.49|481.54|477.54|481.49|477.49|3
1611215800000|2021-01-21 07:56:40|481.5|477.5|481.4|477.4|481.5|477.5|481.38|477.38|9
1611215810000|2021-01-21 07:56:50|481.39|477.39|481.38|477.38|481.4|477.4|481.38|477.38|6
1611215820000|2021-01-21 07:57:00|481.4|477.4|481.48|477.48|481.56|477.56|481.39|477.39|22
1611215830000|2021-01-21 07:57:10|481.47|477.47|481.44|477.44|481.5|477.5|481.39|477.39|24
1611215840000|2021-01-21 07:57:20|481.45|477.45|481.41|477.41|481.45|477.45|481.39|477.39|14
1611215850000|2021-01-21 07:57:30|481.42|477.42|481.23|477.23|481.42|477.42|481.17|477.17|19
1611215860000|2021-01-21 07:57:40|481.27|477.27|481.23|477.23|481.3|477.3|481.23|477.23|20
1611215870000|2021-01-21 07:57:50|481.22|477.22|481.19|477.19|481.22|477.22|481.13|477.13|18
1611215880000|2021-01-21 07:58:00|481.17|477.17|481.29|477.29|481.33|477.33|481.16|477.16|20
1611215890000|2021-01-21 07:58:10|481.19|477.19|481.31|477.31|481.33|477.33|481.16|477.16|28
1611215900000|2021-01-21 07:58:20|481.32|477.32|481.31|477.31|481.32|477.32|481.3|477.3|8
1611215910000|2021-01-21 07:58:30|481.32|477.32|481.34|477.34|481.42|477.42|481.18|477.18|22
1611215920000|2021-01-21 07:58:40|481.33|477.33|481.23|477.23|481.37|477.37|481.23|477.23|16
1611215930000|2021-01-21 07:58:50|481.3|477.3|481.32|477.32|481.35|477.35|481.28|477.28|22
1611215940000|2021-01-21 07:59:00|481.33|477.33|481.43|477.43|481.43|477.43|481.28|477.28|9
1611215950000|2021-01-21 07:59:10|481.42|477.42|481.46|477.46|481.46|477.46|481.32|477.32|20
1611215960000|2021-01-21 07:59:20|481.45|477.45|481.38|477.38|481.58|477.58|481.37|477.37|16
1611215970000|2021-01-21 07:59:30|481.37|477.37|481.36|477.36|481.37|477.37|481.27|477.27|15
1611215980000|2021-01-21 07:59:40|481.35|477.35|481.35|477.35|481.37|477.37|481.33|477.33|10
1611215990000|2021-01-21 07:59:50|481.36|477.36|481.37|477.37|481.47|477.47|481.31|477.31|24
1611216000000|2021-01-21 08:00:00|481.39|477.39|481.35|477.35|481.41|477.41|481.29|477.29|20
1611216010000|2021-01-21 08:00:10|481.37|477.37|481.4|477.4|481.43|477.43|481.29|477.29|21
1611216020000|2021-01-21 08:00:20|481.39|477.39|481.4|477.4|481.42|477.42|481.37|477.37|12
1611216030000|2021-01-21 08:00:30|481.24|477.24|481.33|477.33|481.35|477.35|481.24|477.24|9
1611216040000|2021-01-21 08:00:40|481.34|477.34|481.34|477.34|481.34|477.34|481.31|477.31|7
1611216050000|2021-01-21 08:00:50|481.33|477.33|481.2|477.2|481.33|477.33|481.2|477.2|12
1611216060000|2021-01-21 08:01:00|481.18|477.18|481.02|477.02|481.18|477.18|480.95|476.95|19
1611216070000|2021-01-21 08:01:10|481.01|477.01|480.52|476.52|481.01|477.01|480.52|476.52|11
1611216080000|2021-01-21 08:01:20|480.42|476.42|479.9|475.9|480.42|476.42|479.87|475.87|12
1611216090000|2021-01-21 08:01:30|479.92|475.92|479.95|475.95|480.21|476.21|479.92|475.92|25
1611216100000|2021-01-21 08:01:40|479.96|475.96|479.43|475.43|480.03|476.03|479.42|475.42|18
1611216110000|2021-01-21 08:01:50|479.42|475.42|479.51|475.51|479.64|475.64|479.33|475.33|19
1611216120000|2021-01-21 08:02:00|479.66|475.66|479.86|475.86|479.91|475.91|479.6|475.6|21
1611216130000|2021-01-21 08:02:10|479.85|475.85|479.98|475.98|479.98|475.98|479.82|475.82|15
1611216140000|2021-01-21 08:02:20|479.97|475.97|479.96|475.96|480.09|476.09|479.92|475.92|27
1611216150000|2021-01-21 08:02:30|479.99|475.99|480.26|476.26|480.26|476.26|479.79|475.79|25
1611216160000|2021-01-21 08:02:40|480.27|476.27|480.1|476.1|480.27|476.27|479.95|475.95|24
1611216170000|2021-01-21 08:02:50|480.09|476.09|480.12|476.12|480.14|476.14|480.09|476.09|16
1611216180000|2021-01-21 08:03:00|480.14|476.14|480.24|476.24|480.24|476.24|480.09|476.09|14
1611216190000|2021-01-21 08:03:10|480.26|476.26|480.23|476.23|480.29|476.29|480.16|476.16|18
1611216200000|2021-01-21 08:03:20|480.24|476.24|480.23|476.23|480.3|476.3|480.17|476.17|14
1611216210000|2021-01-21 08:03:30|480.22|476.22|480.44|476.44|480.46|476.46|480.22|476.22|21
1611216220000|2021-01-21 08:03:40|480.45|476.45|480.42|476.42|480.51|476.51|480.39|476.39|22
1611216230000|2021-01-21 08:03:50|480.43|476.43|480.44|476.44|480.49|476.49|480.43|476.43|13
1611216240000|2021-01-21 08:04:00|480.45|476.45|480.48|476.48|480.55|476.55|480.36|476.36|21
1611216250000|2021-01-21 08:04:10|480.47|476.47|480.58|476.58|480.58|476.58|480.45|476.45|15
1611216260000|2021-01-21 08:04:20|480.55|476.55|480.72|476.72|480.72|476.72|480.49|476.49|21
1611216270000|2021-01-21 08:04:30|480.73|476.73|480.98|476.98|480.98|476.98|480.71|476.71|14
1611216280000|2021-01-21 08:04:40|480.94|476.94|481.06|477.06|481.07|477.07|480.92|476.92|9
1611216290000|2021-01-21 08:04:50|481.07|477.07|481.06|477.06|481.15|477.15|480.93|476.93|15
1611216300000|2021-01-21 08:05:00|481.11|477.11|481.21|477.21|481.21|477.21|481.06|477.06|19
1611216310000|2021-01-21 08:05:10|481.16|477.16|481.18|477.18|481.26|477.26|481.09|477.09|24
1611216320000|2021-01-21 08:05:20|481.19|477.19|481.09|477.09|481.19|477.19|481|477|18
1611216330000|2021-01-21 08:05:30|481.1|477.1|481.01|477.01|481.11|477.11|480.97|476.97|23
1611216340000|2021-01-21 08:05:40|481|477|481.18|477.18|481.18|477.18|481|477|12
1611216350000|2021-01-21 08:05:50|481.22|477.22|481.19|477.19|481.22|477.22|481.19|477.19|8
1611216360000|2021-01-21 08:06:00|481.18|477.18|480.82|476.82|481.19|477.19|480.78|476.78|19
1611216370000|2021-01-21 08:06:10|480.81|476.81|480.9|476.9|480.92|476.92|480.81|476.81|14
1611216380000|2021-01-21 08:06:20|480.89|476.89|480.73|476.73|480.89|476.89|480.71|476.71|23
1611216390000|2021-01-21 08:06:30|480.71|476.71|480.26|476.26|480.74|476.74|480.26|476.26|26
1611216400000|2021-01-21 08:06:40|480.25|476.25|480.13|476.13|480.25|476.25|480.13|476.13|13
1611216410000|2021-01-21 08:06:50|480.11|476.11|479.82|475.82|480.15|476.15|479.65|475.65|22
1611216420000|2021-01-21 08:07:00|479.81|475.81|479.36|475.36|479.81|475.81|479.36|475.36|27
1611216430000|2021-01-21 08:07:10|479.52|475.52|479.24|475.24|479.57|475.57|479.24|475.24|27
1611216440000|2021-01-21 08:07:20|479.23|475.23|479.1|475.1|479.26|475.26|479.1|475.1|26
1611216450000|2021-01-21 08:07:30|479.13|475.13|479.16|475.16|479.18|475.18|479.09|475.09|18
1611216460000|2021-01-21 08:07:40|479.17|475.17|479.07|475.07|479.17|475.17|479.06|475.06|12
1611216470000|2021-01-21 08:07:50|479.06|475.06|479.04|475.04|479.1|475.1|479.03|475.03|19
1611216480000|2021-01-21 08:08:00|479.05|475.05|479.13|475.13|479.17|475.17|479.01|475.01|16
1611216490000|2021-01-21 08:08:10|479.14|475.14|479.08|475.08|479.33|475.33|479.07|475.07|28
1611216500000|2021-01-21 08:08:20|479.09|475.09|479.05|475.05|479.14|475.14|479.03|475.03|14
1611216510000|2021-01-21 08:08:30|479.04|475.04|478.98|474.98|479.04|475.04|478.96|474.96|17
1611216520000|2021-01-21 08:08:40|479.08|475.08|478.92|474.92|479.08|475.08|478.92|474.92|16
1611216530000|2021-01-21 08:08:50|478.91|474.91|478.78|474.78|478.91|474.91|478.77|474.77|12
1611216540000|2021-01-21 08:09:00|478.71|474.71|478.34|474.34|478.71|474.71|478.25|474.25|29
1611216550000|2021-01-21 08:09:10|478.31|474.31|478.25|474.25|478.35|474.35|478.2|474.2|22
1611216560000|2021-01-21 08:09:20|478.26|474.26|478.19|474.19|478.26|474.26|478.17|474.17|11
1611216570000|2021-01-21 08:09:30|478.18|474.18|478.02|474.02|478.18|474.18|478.02|474.02|15
1611216580000|2021-01-21 08:09:40|478|474|477.46|473.46|478|474|477.46|473.46|30
1611216590000|2021-01-21 08:09:50|477.45|473.45|477.33|473.33|477.45|473.45|477.24|473.24|26
1611216600000|2021-01-21 08:10:00|477.29|473.29|477.35|473.35|477.41|473.41|476.84|472.84|23
1611216610000|2021-01-21 08:10:10|477.36|473.36|477.31|473.31|477.37|473.37|477.23|473.23|27
1611216620000|2021-01-21 08:10:20|477.25|473.25|477.27|473.27|477.36|473.36|477.22|473.22|21
1611216630000|2021-01-21 08:10:30|477.3|473.3|477.3|473.3|477.54|473.54|477.27|473.27|24
1611216640000|2021-01-21 08:10:40|477.34|473.34|477.35|473.35|477.37|473.37|477.28|473.28|19
1611216650000|2021-01-21 08:10:50|477.34|473.34|477.45|473.45|477.51|473.51|477.3|473.3|20
1611216660000|2021-01-21 08:11:00|477.5|473.5|477.57|473.57|477.65|473.65|477.45|473.45|20
1611216670000|2021-01-21 08:11:10|477.59|473.59|477.51|473.51|477.63|473.63|477.47|473.47|20
1611216680000|2021-01-21 08:11:20|477.52|473.52|477.54|473.54|477.56|473.56|477.52|473.52|8
1611216690000|2021-01-21 08:11:30|477.55|473.55|477.42|473.42|477.55|473.55|477.36|473.36|19
1611216700000|2021-01-21 08:11:40|477.44|473.44|477.39|473.39|477.47|473.47|477.37|473.37|17
1611216710000|2021-01-21 08:11:50|477.38|473.38|477.42|473.42|477.43|473.43|477.38|473.38|8
1611216720000|2021-01-21 08:12:00|477.44|473.44|477.58|473.58|477.58|473.58|477.38|473.38|20
1611216730000|2021-01-21 08:12:10|477.57|473.57|477.46|473.46|477.6|473.6|477.42|473.42|19
1611216740000|2021-01-21 08:12:20|477.47|473.47|477.48|473.48|477.53|473.53|477.46|473.46|13
1611216750000|2021-01-21 08:12:30|477.49|473.49|477.53|473.53|477.53|473.53|477.49|473.49|9
1611216760000|2021-01-21 08:12:40|477.52|473.52|477.43|473.43|477.52|473.52|477.43|473.43|7
1611216770000|2021-01-21 08:12:50|477.42|473.42|477.13|473.13|477.42|473.42|477.1|473.1|23
1611216780000|2021-01-21 08:13:00|477.23|473.23|477.09|473.09|477.23|473.23|477.09|473.09|11
1611216790000|2021-01-21 08:13:10|477.07|473.07|477.11|473.11|477.11|473.11|477.06|473.06|14
1611216800000|2021-01-21 08:13:20|477.1|473.1|476.91|472.91|477.1|473.1|476.91|472.91|15
1611216810000|2021-01-21 08:13:30|476.94|472.94|477.14|473.14|477.14|473.14|476.93|472.93|16
1611216820000|2021-01-21 08:13:40|477.17|473.17|477.15|473.15|477.38|473.38|477.15|473.15|23
1611216830000|2021-01-21 08:13:50|477.16|473.16|477.07|473.07|477.19|473.19|477.07|473.07|22
1611216840000|2021-01-21 08:14:00|477.06|473.06|476.9|472.9|477.06|473.06|476.86|472.86|25
1611216850000|2021-01-21 08:14:10|477.02|473.02|477.01|473.01|477.03|473.03|476.97|472.97|21
1611216860000|2021-01-21 08:14:20|477.02|473.02|477|473|477.07|473.07|477|473|11
1611216870000|2021-01-21 08:14:30|476.99|472.99|476.83|472.83|476.99|472.99|476.82|472.82|14
1611216880000|2021-01-21 08:14:40|476.86|472.86|476.78|472.78|476.88|472.88|476.76|472.76|14
1611216890000|2021-01-21 08:14:50|476.75|472.75|476.7|472.7|476.79|472.79|476.66|472.66|18
1611216900000|2021-01-21 08:15:00|476.67|472.67|476.92|472.92|476.98|472.98|476.67|472.67|24
1611216910000|2021-01-21 08:15:10|476.81|472.81|477.15|473.15|477.15|473.15|476.76|472.76|22
1611216920000|2021-01-21 08:15:20|477.12|473.12|477.32|473.32|477.33|473.33|477.1|473.1|16
1611216930000|2021-01-21 08:15:30|477.33|473.33|477.3|473.3|477.36|473.36|477.24|473.24|13
1611216940000|2021-01-21 08:15:40|477.31|473.31|477.08|473.08|477.31|473.31|477.08|473.08|21
1611216950000|2021-01-21 08:15:50|477.09|473.09|476.97|472.97|477.16|473.16|476.97|472.97|14
1611216960000|2021-01-21 08:16:00|476.98|472.98|477.02|473.02|477.02|473.02|476.97|472.97|20
1611216970000|2021-01-21 08:16:10|477.01|473.01|476.84|472.84|477.01|473.01|476.81|472.81|11
1611216980000|2021-01-21 08:16:20|476.82|472.82|476.96|472.96|477.01|473.01|476.82|472.82|20
1611216990000|2021-01-21 08:16:30|477.01|473.01|477.08|473.08|477.09|473.09|476.96|472.96|19
1611217000000|2021-01-21 08:16:40|477.09|473.09|476.93|472.93|477.16|473.16|476.9|472.9|34
1611217010000|2021-01-21 08:16:50|476.97|472.97|476.73|472.73|476.97|472.97|476.73|472.73|19
1611217020000|2021-01-21 08:17:00|476.72|472.72|476.45|472.45|476.72|472.72|476.45|472.45|23
1611217030000|2021-01-21 08:17:10|476.47|472.47|475.88|471.88|476.53|472.53|475.8|471.8|26
1611217040000|2021-01-21 08:17:20|475.94|471.94|475.88|471.88|475.94|471.94|475.74|471.74|21
1611217050000|2021-01-21 08:17:30|475.87|471.87|475.94|471.94|476.05|472.05|475.87|471.87|27
1611217060000|2021-01-21 08:17:40|475.96|471.96|476.51|472.51|476.65|472.65|475.88|471.88|29
1611217070000|2021-01-21 08:17:50|476.53|472.53|476.45|472.45|476.57|472.57|476.45|472.45|11
1611217080000|2021-01-21 08:18:00|476.4|472.4|476.2|472.2|476.45|472.45|476.2|472.2|15
1611217090000|2021-01-21 08:18:10|476.21|472.21|475.85|471.85|476.21|472.21|475.82|471.82|21
1611217100000|2021-01-21 08:18:20|475.86|471.86|476.25|472.25|476.25|472.25|475.82|471.82|27
1611217110000|2021-01-21 08:18:30|476.21|472.21|476.46|472.46|476.48|472.48|476.21|472.21|23
1611217120000|2021-01-21 08:18:40|476.47|472.47|476.57|472.57|476.63|472.63|476.46|472.46|17
1611217130000|2021-01-21 08:18:50|476.56|472.56|476.47|472.47|476.59|472.59|476.35|472.35|25
1611217140000|2021-01-21 08:19:00|476.48|472.48|476.47|472.47|476.55|472.55|476.34|472.34|24
1611217150000|2021-01-21 08:19:10|476.49|472.49|476.42|472.42|476.49|472.49|476.39|472.39|21
1611217160000|2021-01-21 08:19:20|476.41|472.41|476.25|472.25|476.41|472.41|476.17|472.17|21
1611217170000|2021-01-21 08:19:30|476.33|472.33|476.46|472.46|476.47|472.47|476.28|472.28|19
1611217180000|2021-01-21 08:19:40|476.47|472.47|476.62|472.62|476.69|472.69|476.47|472.47|28
1611217190000|2021-01-21 08:19:50|476.63|472.63|476.5|472.5|476.65|472.65|476.45|472.45|22
1611217200000|2021-01-21 08:20:00|476.49|472.49|476.41|472.41|476.54|472.54|476.41|472.41|8
1611217210000|2021-01-21 08:20:10|476.4|472.4|476.42|472.42|476.43|472.43|476.4|472.4|4
1611217220000|2021-01-21 08:20:20|476.43|472.43|476.37|472.37|476.43|472.43|476.37|472.37|12
1611217230000|2021-01-21 08:20:30|476.39|472.39|476.33|472.33|476.39|472.39|476.31|472.31|17
1611217240000|2021-01-21 08:20:40|476.32|472.32|476.05|472.05|476.32|472.32|476.02|472.02|20
1611217250000|2021-01-21 08:20:50|476.03|472.03|476.2|472.2|476.22|472.22|476.02|472.02|19
1611217260000|2021-01-21 08:21:00|476.17|472.17|476.07|472.07|476.17|472.17|476.07|472.07|18
1611217270000|2021-01-21 08:21:10|476.06|472.06|476.05|472.05|476.07|472.07|476.03|472.03|10
1611217280000|2021-01-21 08:21:20|476.04|472.04|476|472|476.04|472.04|475.97|471.97|18
1611217290000|2021-01-21 08:21:30|476.01|472.01|475.96|471.96|476.01|472.01|475.91|471.91|17
1611217300000|2021-01-21 08:21:40|475.95|471.95|475.94|471.94|476|472|475.89|471.89|16
1611217310000|2021-01-21 08:21:50|475.96|471.96|475.79|471.79|475.96|471.96|475.79|471.79|21
1611217320000|2021-01-21 08:22:00|475.82|471.82|475.79|471.79|475.83|471.83|475.79|471.79|10
1611217330000|2021-01-21 08:22:10|475.67|471.67|475.39|471.39|475.73|471.73|475.39|471.39|19
1611217340000|2021-01-21 08:22:20|475.38|471.38|474.95|470.95|475.38|471.38|474.91|470.91|24
1611217350000|2021-01-21 08:22:30|474.96|470.96|474.52|470.52|474.96|470.96|474.48|470.48|22
1611217360000|2021-01-21 08:22:40|474.53|470.53|474.71|470.71|474.74|470.74|474.44|470.44|29
1611217370000|2021-01-21 08:22:50|474.7|470.7|474.88|470.88|474.88|470.88|474.6|470.6|23
1611217380000|2021-01-21 08:23:00|474.92|470.92|475.05|471.05|475.17|471.17|474.92|470.92|21
1611217390000|2021-01-21 08:23:10|475.07|471.07|475.04|471.04|475.08|471.08|474.99|470.99|26
1611217400000|2021-01-21 08:23:20|475.02|471.02|474.96|470.96|475.09|471.09|474.85|470.85|29
1611217410000|2021-01-21 08:23:30|474.98|470.98|475.18|471.18|475.18|471.18|474.96|470.96|21
1611217420000|2021-01-21 08:23:40|475.19|471.19|475.66|471.66|475.73|471.73|475.05|471.05|25
1611217430000|2021-01-21 08:23:50|475.64|471.64|475.57|471.57|475.64|471.64|475.56|471.56|14
1611217440000|2021-01-21 08:24:00|475.64|471.64|475.79|471.79|476.07|472.07|475.57|471.57|26
1611217450000|2021-01-21 08:24:10|475.74|471.74|475.63|471.63|475.76|471.76|475.63|471.63|14
1611217460000|2021-01-21 08:24:20|475.64|471.64|475.4|471.4|475.64|471.64|475.36|471.36|12
1611217470000|2021-01-21 08:24:30|475.37|471.37|475.45|471.45|475.51|471.51|475.34|471.34|14
1611217480000|2021-01-21 08:24:40|475.35|471.35|474.75|470.75|475.41|471.41|474.75|470.75|23
1611217490000|2021-01-21 08:24:50|474.74|470.74|474.8|470.8|474.8|470.8|474.57|470.57|19
1611217500000|2021-01-21 08:25:00|474.79|470.79|475.23|471.23|475.23|471.23|474.7|470.7|32
1611217510000|2021-01-21 08:25:10|475.27|471.27|475.39|471.39|475.44|471.44|475.27|471.27|16
1611217520000|2021-01-21 08:25:20|475.43|471.43|475.92|471.92|476.02|472.02|475.4|471.4|24
1611217530000|2021-01-21 08:25:30|476.02|472.02|476.26|472.26|476.26|472.26|475.99|471.99|21
1611217540000|2021-01-21 08:25:40|476.24|472.24|476.31|472.31|476.37|472.37|476.23|472.23|24
1611217550000|2021-01-21 08:25:50|476.29|472.29|476.35|472.35|476.36|472.36|476.28|472.28|15
1611217560000|2021-01-21 08:26:00|476.34|472.34|476.56|472.56|476.59|472.59|476.29|472.29|21
1611217570000|2021-01-21 08:26:10|476.55|472.55|476.06|472.06|476.59|472.59|476.06|472.06|19
1611217580000|2021-01-21 08:26:20|476.05|472.05|476.11|472.11|476.16|472.16|476.04|472.04|14
1611217590000|2021-01-21 08:26:30|476.13|472.13|476.59|472.59|476.62|472.62|476.13|472.13|28
1611217600000|2021-01-21 08:26:40|476.6|472.6|476.64|472.64|476.65|472.65|476.59|472.59|16
1611217610000|2021-01-21 08:26:50|476.63|472.63|476.64|472.64|476.66|472.66|476.62|472.62|18
1611217620000|2021-01-21 08:27:00|476.69|472.69|476.72|472.72|476.76|472.76|476.69|472.69|15
1611217630000|2021-01-21 08:27:10|476.73|472.73|476.86|472.86|476.87|472.87|476.72|472.72|20
1611217640000|2021-01-21 08:27:20|476.85|472.85|476.96|472.96|476.96|472.96|476.85|472.85|12
1611217650000|2021-01-21 08:27:30|476.95|472.95|476.79|472.79|477.04|473.04|476.79|472.79|18
1611217660000|2021-01-21 08:27:40|476.73|472.73|476.82|472.82|476.82|472.82|476.64|472.64|17
1611217670000|2021-01-21 08:27:50|476.83|472.83|476.92|472.92|476.93|472.93|476.7|472.7|23
1611217680000|2021-01-21 08:28:00|476.88|472.88|476.92|472.92|476.96|472.96|476.87|472.87|12
1611217690000|2021-01-21 08:28:10|476.93|472.93|476.99|472.99|476.99|472.99|476.88|472.88|6
1611217700000|2021-01-21 08:28:20|476.98|472.98|477.07|473.07|477.36|473.36|476.97|472.97|23
1611217710000|2021-01-21 08:28:30|477.04|473.04|476.6|472.6|477.04|473.04|476.6|472.6|30
1611217720000|2021-01-21 08:28:40|476.62|472.62|476.52|472.52|476.66|472.66|476.52|472.52|17
1611217730000|2021-01-21 08:28:50|476.55|472.55|476.61|472.61|476.65|472.65|476.52|472.52|21
1611217740000|2021-01-21 08:29:00|476.62|472.62|476.86|472.86|476.88|472.88|476.62|472.62|27
1611217750000|2021-01-21 08:29:10|476.83|472.83|476.87|472.87|476.93|472.93|476.83|472.83|21
1611217760000|2021-01-21 08:29:20|476.86|472.86|476.83|472.83|476.86|472.86|476.74|472.74|23
1611217770000|2021-01-21 08:29:30|476.82|472.82|476.8|472.8|476.86|472.86|476.8|472.8|22
1611217780000|2021-01-21 08:29:40|476.86|472.86|476.77|472.77|476.86|472.86|476.76|472.76|18
1611217790000|2021-01-21 08:29:50|476.74|472.74|476.81|472.81|476.85|472.85|476.73|472.73|22
1611217800000|2021-01-21 08:30:00|476.82|472.82|476.35|472.35|476.82|472.82|476.34|472.34|28
1611217810000|2021-01-21 08:30:10|476.36|472.36|475.94|471.94|476.36|472.36|475.94|471.94|20
1611217820000|2021-01-21 08:30:20|475.93|471.93|475.45|471.45|475.94|471.94|475.43|471.43|26
1611217830000|2021-01-21 08:30:30|475.44|471.44|475.15|471.15|475.44|471.44|475.11|471.11|24
1611217840000|2021-01-21 08:30:40|475.14|471.14|474.78|470.78|475.14|471.14|474.78|470.78|17
1611217850000|2021-01-21 08:30:50|474.77|470.77|474.91|470.91|474.94|470.94|474.75|470.75|17
1611217860000|2021-01-21 08:31:00|474.89|470.89|474.81|470.81|474.89|470.89|474.78|470.78|14
1611217870000|2021-01-21 08:31:10|474.82|470.82|474.54|470.54|474.82|470.82|474.43|470.43|14
1611217880000|2021-01-21 08:31:20|474.51|470.51|474.31|470.31|474.52|470.52|474.31|470.31|20
1611217890000|2021-01-21 08:31:30|474.32|470.32|474.35|470.35|474.45|470.45|474.26|470.26|25
1611217900000|2021-01-21 08:31:40|474.32|470.32|474.26|470.26|474.38|470.38|474.24|470.24|30
1611217910000|2021-01-21 08:31:50|474.24|470.24|474.45|470.45|474.48|470.48|474.24|470.24|27
1611217920000|2021-01-21 08:32:00|474.5|470.5|474.84|470.84|474.84|470.84|474.44|470.44|31
1611217930000|2021-01-21 08:32:10|474.53|470.53|474.77|470.77|474.84|470.84|474.53|470.53|12
1611217940000|2021-01-21 08:32:20|474.76|470.76|474.51|470.51|474.76|470.76|474.44|470.44|25
1611217950000|2021-01-21 08:32:30|474.46|470.46|474.46|470.46|474.59|470.59|474.46|470.46|18
1611217960000|2021-01-21 08:32:40|474.56|470.56|474.59|470.59|474.61|470.61|474.48|470.48|17
1611217970000|2021-01-21 08:32:50|474.52|470.52|474.11|470.11|474.53|470.53|474.11|470.11|23
1611217980000|2021-01-21 08:33:00|474.09|470.09|474.05|470.05|474.18|470.18|474.05|470.05|14
1611217990000|2021-01-21 08:33:10|474.08|470.08|474.03|470.03|474.08|470.08|473.94|469.94|28
1611218000000|2021-01-21 08:33:20|474.01|470.01|473.74|469.74|474.02|470.02|473.37|469.37|31
1611218010000|2021-01-21 08:33:30|473.54|469.54|473.87|469.87|473.89|469.89|473.49|469.49|29
1611218020000|2021-01-21 08:33:40|473.82|469.82|474.15|470.15|474.17|470.17|473.8|469.8|32
1611218030000|2021-01-21 08:33:50|474.14|470.14|474.39|470.39|474.52|470.52|474.1|470.1|35
1611218040000|2021-01-21 08:34:00|474.49|470.49|474.98|470.98|475.05|471.05|474.42|470.42|33
1611218050000|2021-01-21 08:34:10|475.03|471.03|476.14|472.14|476.14|472.14|475.03|471.03|30
1611218060000|2021-01-21 08:34:20|476.15|472.15|475.32|471.32|476.16|472.16|475.32|471.32|32
1611218070000|2021-01-21 08:34:30|475.13|471.13|474.94|470.94|475.13|471.13|474.94|470.94|29
1611218080000|2021-01-21 08:34:40|474.95|470.95|474.7|470.7|474.95|470.95|474.58|470.58|30
1611218090000|2021-01-21 08:34:50|474.71|470.71|474.68|470.68|474.96|470.96|474.66|470.66|30
1611218100000|2021-01-21 08:35:00|474.67|470.67|474.83|470.83|474.86|470.86|474.67|470.67|30
1611218110000|2021-01-21 08:35:10|474.8|470.8|474.61|470.61|474.83|470.83|474.61|470.61|24
1611218120000|2021-01-21 08:35:20|474.6|470.6|474.03|470.03|474.65|470.65|473.93|469.93|24
1611218130000|2021-01-21 08:35:30|474.02|470.02|473.88|469.88|474.27|470.27|473.88|469.88|24
1611218140000|2021-01-21 08:35:40|473.87|469.87|473.86|469.86|474.02|470.02|473.86|469.86|27
1611218150000|2021-01-21 08:35:50|473.85|469.85|473.76|469.76|473.88|469.88|473.75|469.75|17
1611218160000|2021-01-21 08:36:00|473.77|469.77|473.93|469.93|473.93|469.93|473.66|469.66|22
1611218170000|2021-01-21 08:36:10|473.78|469.78|474.16|470.16|474.16|470.16|473.74|469.74|27
1611218180000|2021-01-21 08:36:20|474.14|470.14|473.83|469.83|474.2|470.2|473.66|469.66|30
1611218190000|2021-01-21 08:36:30|473.84|469.84|473.78|469.78|473.84|469.84|473.76|469.76|16
1611218200000|2021-01-21 08:36:40|473.79|469.79|473.68|469.68|473.94|469.94|473.68|469.68|25
1611218210000|2021-01-21 08:36:50|473.61|469.61|473.71|469.71|473.83|469.83|473.61|469.61|25
1611218220000|2021-01-21 08:37:00|473.69|469.69|474.13|470.13|474.21|470.21|473.69|469.69|32
1611218230000|2021-01-21 08:37:10|474.14|470.14|474.19|470.19|474.34|470.34|474.14|470.14|21
1611218240000|2021-01-21 08:37:20|474.18|470.18|474.18|470.18|474.32|470.32|474.14|470.14|28
1611218250000|2021-01-21 08:37:30|474.19|470.19|474.05|470.05|474.19|470.19|474.04|470.04|13
1611218260000|2021-01-21 08:37:40|474.09|470.09|473.79|469.79|474.09|470.09|473.79|469.79|29
1611218270000|2021-01-21 08:37:50|473.77|469.77|473.47|469.47|473.77|469.77|473.46|469.46|20
1611218280000|2021-01-21 08:38:00|473.48|469.48|473.22|469.22|473.59|469.59|473.22|469.22|24
1611218290000|2021-01-21 08:38:10|473.23|469.23|473.24|469.24|473.32|469.32|473.19|469.19|18
1611218300000|2021-01-21 08:38:20|473.23|469.23|473.31|469.31|473.33|469.33|473.19|469.19|19
1611218310000|2021-01-21 08:38:30|472.57|468.57|472.42|468.42|472.57|468.57|472.36|468.36|17
1611218320000|2021-01-21 08:38:40|472.43|468.43|472.44|468.44|472.55|468.55|472.43|468.43|33
1611218330000|2021-01-21 08:38:50|472.4|468.4|472.43|468.43|472.53|468.53|472.37|468.37|31
1611218340000|2021-01-21 08:39:00|472.42|468.42|472.09|468.09|472.42|468.42|472.07|468.07|23
1611218350000|2021-01-21 08:39:10|472.08|468.08|472.25|468.25|472.39|468.39|471.97|467.97|28
1611218360000|2021-01-21 08:39:20|472.22|468.22|472.2|468.2|472.22|468.22|472.14|468.14|18
1611218370000|2021-01-21 08:39:30|472.18|468.18|471.98|467.98|472.19|468.19|471.91|467.91|22
1611218380000|2021-01-21 08:39:40|471.97|467.97|471.92|467.92|472.02|468.02|471.87|467.87|15
1611218390000|2021-01-21 08:39:50|471.93|467.93|472.28|468.28|472.28|468.28|471.88|467.88|29
1611218400000|2021-01-21 08:40:00|472.27|468.27|472.46|468.46|472.46|468.46|472.23|468.23|22
1611218410000|2021-01-21 08:40:10|472.45|468.45|473.28|469.28|473.28|469.28|472.45|468.45|30
1611218420000|2021-01-21 08:40:20|473.27|469.27|473.46|469.46|473.47|469.47|472.74|468.74|29
1611218430000|2021-01-21 08:40:30|473.45|469.45|474.1|470.1|474.1|470.1|473.45|469.45|23
1611218440000|2021-01-21 08:40:40|474.12|470.12|474.15|470.15|474.18|470.18|474.12|470.12|13
1611218450000|2021-01-21 08:40:50|474.18|470.18|474.13|470.13|474.39|470.39|473.98|469.98|28
1611218460000|2021-01-21 08:41:00|474.08|470.08|473.43|469.43|474.32|470.32|473.43|469.43|33
1611218470000|2021-01-21 08:41:10|473.39|469.39|473.07|469.07|473.39|469.39|473.07|469.07|28
1611218480000|2021-01-21 08:41:20|473.06|469.06|472.75|468.75|473.08|469.08|472.69|468.69|30
1611218490000|2021-01-21 08:41:30|472.76|468.76|472.82|468.82|472.95|468.95|472.7|468.7|24
1611218500000|2021-01-21 08:41:40|472.81|468.81|471.84|467.84|472.81|468.81|471.79|467.79|25
1611218510000|2021-01-21 08:41:50|471.79|467.79|471.77|467.77|472.04|468.04|471.74|467.74|23
1611218520000|2021-01-21 08:42:00|471.76|467.76|472.01|468.01|472.18|468.18|471.76|467.76|28
1611218530000|2021-01-21 08:42:10|472.03|468.03|472.89|468.89|473.15|469.15|472.01|468.01|29
1611218540000|2021-01-21 08:42:20|472.9|468.9|473.18|469.18|473.36|469.36|472.88|468.88|29
1611218550000|2021-01-21 08:42:30|473.19|469.19|472.7|468.7|473.21|469.21|472.56|468.56|29
1611218560000|2021-01-21 08:42:40|472.68|468.68|472.71|468.71|472.74|468.74|472.54|468.54|21
1611218570000|2021-01-21 08:42:50|472.69|468.69|472.37|468.37|472.72|468.72|472.34|468.34|26
1611218580000|2021-01-21 08:43:00|472.36|468.36|472.35|468.35|472.37|468.37|472.03|468.03|29
1611218590000|2021-01-21 08:43:10|472.34|468.34|471.79|467.79|472.35|468.35|471.73|467.73|30
1611218600000|2021-01-21 08:43:20|471.78|467.78|471.66|467.66|472.12|468.12|471.59|467.59|35
1611218610000|2021-01-21 08:43:30|471.68|467.68|472.06|468.06|472.67|468.67|471.68|467.68|33
1611218620000|2021-01-21 08:43:40|472.07|468.07|472.68|468.68|472.69|468.69|472.06|468.06|27
1611218630000|2021-01-21 08:43:50|472.69|468.69|471.82|467.82|472.73|468.73|471.76|467.76|37
1611218640000|2021-01-21 08:44:00|471.79|467.79|472.46|468.46|472.48|468.48|471.77|467.77|33
1611218650000|2021-01-21 08:44:10|472.37|468.37|471.94|467.94|472.39|468.39|471.72|467.72|33
1611218660000|2021-01-21 08:44:20|471.99|467.99|471.53|467.53|471.99|467.99|471.53|467.53|22
1611218670000|2021-01-21 08:44:30|471.52|467.52|470.97|466.97|471.52|467.52|470.87|466.87|32
1611218680000|2021-01-21 08:44:40|471.03|467.03|471|467|471.15|467.15|470.93|466.93|31
1611218690000|2021-01-21 08:44:50|470.99|466.99|471.39|467.39|471.46|467.46|470.99|466.99|33
1611218700000|2021-01-21 08:45:00|471.42|467.42|471.61|467.61|471.69|467.69|471.29|467.29|32
1611218710000|2021-01-21 08:45:10|471.63|467.63|472.63|468.63|472.63|468.63|471.62|467.62|32
1611218720000|2021-01-21 08:45:20|472.64|468.64|471.91|467.91|472.66|468.66|471.74|467.74|30
1611218730000|2021-01-21 08:45:30|471.9|467.9|472.08|468.08|472.22|468.22|471.9|467.9|32
1611218740000|2021-01-21 08:45:40|472.18|468.18|472.02|468.02|472.21|468.21|472.01|468.01|27
1611218750000|2021-01-21 08:45:50|472.03|468.03|472.08|468.08|472.15|468.15|472.02|468.02|28
1611218760000|2021-01-21 08:46:00|472.07|468.07|472.02|468.02|472.1|468.1|471.99|467.99|23
1611218770000|2021-01-21 08:46:10|472.03|468.03|471.98|467.98|472.03|468.03|471.65|467.65|19
1611218780000|2021-01-21 08:46:20|471.84|467.84|471.9|467.9|472.39|468.39|471.84|467.84|15
1611218790000|2021-01-21 08:46:30|471.93|467.93|471.64|467.64|472.11|468.11|471.64|467.64|16
1611218800000|2021-01-21 08:46:40|471.66|467.66|471.61|467.61|471.73|467.73|471.59|467.59|15
1611218810000|2021-01-21 08:46:50|471.59|467.59|471.61|467.61|471.66|467.66|471.43|467.43|35
1611218820000|2021-01-21 08:47:00|471.67|467.67|471.48|467.48|471.67|467.67|471.21|467.21|27
1611218830000|2021-01-21 08:47:10|471.46|467.46|471.49|467.49|471.66|467.66|471.39|467.39|38
1611218840000|2021-01-21 08:47:20|471.48|467.48|471.73|467.73|471.74|467.74|471.44|467.44|34
1611218850000|2021-01-21 08:47:30|471.69|467.69|471.52|467.52|471.84|467.84|471.5|467.5|38
1611218860000|2021-01-21 08:47:40|471.54|467.54|471.6|467.6|471.73|467.73|471.51|467.51|37
1611218870000|2021-01-21 08:47:50|471.55|467.55|471.62|467.62|471.77|467.77|471.55|467.55|26
1611218880000|2021-01-21 08:48:00|471.56|467.56|471.08|467.08|471.6|467.6|471.08|467.08|32
1611218890000|2021-01-21 08:48:10|471.46|467.46|471.49|467.49|471.51|467.51|471.24|467.24|30
1611218900000|2021-01-21 08:48:20|471.53|467.53|471.27|467.27|471.53|467.53|471.22|467.22|35
1611218910000|2021-01-21 08:48:30|471.3|467.3|471.5|467.5|471.5|467.5|471.3|467.3|31
1611218920000|2021-01-21 08:48:40|471.47|467.47|471.45|467.45|471.6|467.6|471.21|467.21|34
1611218930000|2021-01-21 08:48:50|471.46|467.46|471.21|467.21|471.52|467.52|471.2|467.2|16
1611218940000|2021-01-21 08:49:00|471.24|467.24|471.4|467.4|471.46|467.46|471.23|467.23|31
1611218950000|2021-01-21 08:49:10|471.33|467.33|471.01|467.01|471.37|467.37|471.01|467.01|21
1611218960000|2021-01-21 08:49:20|471.02|467.02|470.8|466.8|471.04|467.04|470.8|466.8|18
1611218970000|2021-01-21 08:49:30|470.89|466.89|470.65|466.65|470.89|466.89|470.63|466.63|16
1611218980000|2021-01-21 08:49:40|470.63|466.63|470.48|466.48|470.63|466.63|470.29|466.29|26
1611218990000|2021-01-21 08:49:50|470.46|466.46|470.41|466.41|470.48|466.48|470.4|466.4|18
1611219000000|2021-01-21 08:50:00|470.36|466.36|470.88|466.88|470.88|466.88|470.36|466.36|19
1611219010000|2021-01-21 08:50:10|470.87|466.87|471.13|467.13|471.35|467.35|470.87|466.87|31
1611219020000|2021-01-21 08:50:20|471.11|467.11|470.51|466.51|471.11|467.11|470.45|466.45|29
1611219030000|2021-01-21 08:50:30|470.54|466.54|470.33|466.33|470.57|466.57|470.12|466.12|28
1611219040000|2021-01-21 08:50:40|470.3|466.3|469.99|465.99|470.39|466.39|469.87|465.87|32
1611219050000|2021-01-21 08:50:50|470.12|466.12|468.33|464.33|470.18|466.18|468.33|464.33|31
1611219060000|2021-01-21 08:51:00|468.34|464.34|467.39|463.39|468.34|464.34|467.3|463.3|31
1611219070000|2021-01-21 08:51:10|467.32|463.32|468.3|464.3|468.3|464.3|467.27|463.27|39
1611219080000|2021-01-21 08:51:20|468.31|464.31|467.09|463.09|468.54|464.54|467.09|463.09|36
1611219090000|2021-01-21 08:51:30|467.07|463.07|466.83|462.83|467.08|463.08|466.82|462.82|29
1611219100000|2021-01-21 08:51:40|466.84|462.84|466.53|462.53|466.94|462.94|466.16|462.16|32
1611219110000|2021-01-21 08:51:50|466.54|462.54|466.36|462.36|466.58|462.58|466.34|462.34|32
1611219120000|2021-01-21 08:52:00|466.34|462.34|465.76|461.76|466.39|462.39|465.76|461.76|35
1611219130000|2021-01-21 08:52:10|465.75|461.75|465.36|461.36|465.83|461.83|465.23|461.23|35
1611219140000|2021-01-21 08:52:20|465.4|461.4|465.34|461.34|465.57|461.57|465.13|461.13|34
1611219150000|2021-01-21 08:52:30|465.55|461.55|464.46|460.46|465.65|461.65|464.46|460.46|29
1611219160000|2021-01-21 08:52:40|464.48|460.48|465.89|461.89|466.52|462.52|464.47|460.47|37
1611219170000|2021-01-21 08:52:50|465.95|461.95|466.39|462.39|466.45|462.45|465.95|461.95|34
1611219180000|2021-01-21 08:53:00|466.4|462.4|466.55|462.55|466.7|462.7|466.4|462.4|34
1611219190000|2021-01-21 08:53:10|466.54|462.54|465.89|461.89|466.61|462.61|465.83|461.83|33
1611219200000|2021-01-21 08:53:20|466.29|462.29|466.45|462.45|466.45|462.45|465.95|461.95|30
1611219210000|2021-01-21 08:53:30|466.47|462.47|466.64|462.64|466.8|462.8|466.47|462.47|32
1611219220000|2021-01-21 08:53:40|466.66|462.66|466.56|462.56|466.7|462.7|466.07|462.07|37
1611219230000|2021-01-21 08:53:50|466.66|462.66|466.6|462.6|466.66|462.66|466.38|462.38|33
1611219240000|2021-01-21 08:54:00|466.66|462.66|465.99|461.99|466.71|462.71|465.91|461.91|28
1611219250000|2021-01-21 08:54:10|466|462|465.98|461.98|466.29|462.29|465.91|461.91|32
1611219260000|2021-01-21 08:54:20|465.97|461.97|465.68|461.68|465.97|461.97|465.5|461.5|28
1611219270000|2021-01-21 08:54:30|465.7|461.7|465.7|461.7|465.93|461.93|465.7|461.7|30
1611219280000|2021-01-21 08:54:40|465.71|461.71|465.27|461.27|465.75|461.75|465.22|461.22|27
1611219290000|2021-01-21 08:54:50|465.26|461.26|465.25|461.25|465.51|461.51|465.15|461.15|25
1611219300000|2021-01-21 08:55:00|465.19|461.19|464.63|460.63|465.25|461.25|464.63|460.63|33
1611219310000|2021-01-21 08:55:10|464.64|460.64|464.44|460.44|465.12|461.12|464.36|460.36|34
1611219320000|2021-01-21 08:55:20|464.43|460.43|464.41|460.41|464.65|460.65|464.41|460.41|33
1611219330000|2021-01-21 08:55:30|464.4|460.4|464.03|460.03|464.48|460.48|464.03|460.03|30
1611219340000|2021-01-21 08:55:40|464.04|460.04|463.01|459.01|464.04|460.04|463|459|33
1611219350000|2021-01-21 08:55:50|462.98|458.98|462.52|458.52|463|459|462.51|458.51|33
1611219360000|2021-01-21 08:56:00|462.47|458.47|462.32|458.32|462.64|458.64|462.29|458.29|30
1611219370000|2021-01-21 08:56:10|462.41|458.41|463.18|459.18|463.27|459.27|462.31|458.31|37
1611219380000|2021-01-21 08:56:20|463.21|459.21|462.62|458.62|463.27|459.27|462.52|458.52|33
1611219390000|2021-01-21 08:56:30|462.72|458.72|463.38|459.38|463.46|459.46|462.6|458.6|33
1611219400000|2021-01-21 08:56:40|463.42|459.42|463.57|459.57|463.65|459.65|463.19|459.19|23
1611219410000|2021-01-21 08:56:50|463.64|459.64|464.86|460.86|464.9|460.9|463.63|459.63|35
1611219420000|2021-01-21 08:57:00|464.79|460.79|463.78|459.78|464.83|460.83|463.78|459.78|32
1611219430000|2021-01-21 08:57:10|463.76|459.76|463.46|459.46|463.76|459.76|463.46|459.46|22
1611219440000|2021-01-21 08:57:20|463.45|459.45|463.11|459.11|463.45|459.45|463.07|459.07|31
1611219450000|2021-01-21 08:57:30|463.08|459.08|462.82|458.82|463.08|459.08|462.72|458.72|29
1611219460000|2021-01-21 08:57:40|462.84|458.84|462.94|458.94|463.03|459.03|462.81|458.81|28
1611219470000|2021-01-21 08:57:50|462.93|458.93|462.32|458.32|463.06|459.06|462.31|458.31|28
1611219480000|2021-01-21 08:58:00|462.33|458.33|462.61|458.61|463.14|459.14|462.33|458.33|32
1611219490000|2021-01-21 08:58:10|462.56|458.56|460.37|456.37|462.56|458.56|460.37|456.37|34
1611219500000|2021-01-21 08:58:20|460.34|456.34|461.16|457.16|461.16|457.16|460.29|456.29|33
1611219510000|2021-01-21 08:58:30|461.1|457.1|461.13|457.13|461.74|457.74|461.07|457.07|37
1611219520000|2021-01-21 08:58:40|461.25|457.25|460.8|456.8|461.28|457.28|460.8|456.8|35
1611219530000|2021-01-21 08:58:50|460.77|456.77|460.48|456.48|460.83|456.83|460.45|456.45|33
1611219540000|2021-01-21 08:59:00|460.24|456.24|459.55|455.55|460.27|456.27|459.44|455.44|34
1611219550000|2021-01-21 08:59:10|459.53|455.53|460.25|456.25|460.45|456.45|459.28|455.28|35
1611219560000|2021-01-21 08:59:20|460.31|456.31|460.78|456.78|460.88|456.88|460.26|456.26|35
1611219570000|2021-01-21 08:59:30|460.81|456.81|460.74|456.74|461.55|457.55|460.74|456.74|31
1611219580000|2021-01-21 08:59:40|460.66|456.66|460.72|456.72|460.72|456.72|459.94|455.94|34
1611219590000|2021-01-21 08:59:50|460.78|456.78|460.25|456.25|461.2|457.2|460.25|456.25|38
1611219600000|2021-01-21 09:00:00|460.26|456.26|459.84|455.84|460.4|456.4|459.76|455.76|32
1611219610000|2021-01-21 09:00:10|459.83|455.83|459.53|455.53|460.01|456.01|459.53|455.53|34
1611219620000|2021-01-21 09:00:20|459.52|455.52|458.5|454.5|459.72|455.72|458.5|454.5|33
1611219630000|2021-01-21 09:00:30|458.64|454.64|459.82|455.82|459.82|455.82|458.56|454.56|28
1611219640000|2021-01-21 09:00:40|459.84|455.84|460.18|456.18|460.45|456.45|459.73|455.73|35
1611219650000|2021-01-21 09:00:50|459.95|455.95|460.58|456.58|460.75|456.75|459.71|455.71|39
1611219660000|2021-01-21 09:01:00|460.67|456.67|461.6|457.6|461.6|457.6|460.57|456.57|35
1611219670000|2021-01-21 09:01:10|461.61|457.61|463.69|459.69|463.69|459.69|461.56|457.56|32
1611219680000|2021-01-21 09:01:20|463.68|459.68|463.7|459.7|464.08|460.08|463.21|459.21|36
1611219690000|2021-01-21 09:01:30|463.71|459.71|463.31|459.31|463.71|459.71|463.22|459.22|37
1611219700000|2021-01-21 09:01:40|463.34|459.34|463.54|459.54|463.54|459.54|463.07|459.07|32
1611219710000|2021-01-21 09:01:50|463.53|459.53|463.37|459.37|463.55|459.55|463.31|459.31|30
1611219720000|2021-01-21 09:02:00|463.36|459.36|463.11|459.11|463.36|459.36|463.09|459.09|28
1611219730000|2021-01-21 09:02:10|463.09|459.09|462.95|458.95|463.18|459.18|462.93|458.93|31
1611219740000|2021-01-21 09:02:20|462.96|458.96|462.76|458.76|462.98|458.98|462.73|458.73|32
1611219750000|2021-01-21 09:02:30|462.77|458.77|462.11|458.11|462.81|458.81|462.03|458.03|26
1611219760000|2021-01-21 09:02:40|462.19|458.19|462.2|458.2|462.34|458.34|461.85|457.85|32
1611219770000|2021-01-21 09:02:50|462.21|458.21|461.46|457.46|462.22|458.22|461.46|457.46|33
1611219780000|2021-01-21 09:03:00|461.47|457.47|461.72|457.72|461.82|457.82|461.47|457.47|36
1611219790000|2021-01-21 09:03:10|461.75|457.75|461.09|457.09|461.92|457.92|461.09|457.09|31
1611219800000|2021-01-21 09:03:20|461.27|457.27|462.04|458.04|462.3|458.3|461.25|457.25|34
1611219810000|2021-01-21 09:03:30|462.07|458.07|462.38|458.38|462.38|458.38|462.01|458.01|27
1611219820000|2021-01-21 09:03:40|462.39|458.39|462.97|458.97|463.09|459.09|462.39|458.39|35
1611219830000|2021-01-21 09:03:50|462.96|458.96|463.32|459.32|463.37|459.37|462.89|458.89|31
1611219840000|2021-01-21 09:04:00|463.35|459.35|462.77|458.77|463.35|459.35|462.71|458.71|30
1611219850000|2021-01-21 09:04:10|462.82|458.82|462.98|458.98|463.13|459.13|462.82|458.82|33
1611219860000|2021-01-21 09:04:20|462.99|458.99|462.94|458.94|463.22|459.22|462.86|458.86|32
1611219870000|2021-01-21 09:04:30|462.95|458.95|462.61|458.61|463.02|459.02|462.58|458.58|24
1611219880000|2021-01-21 09:04:40|462.8|458.8|463.01|459.01|463.07|459.07|462.8|458.8|31
1611219890000|2021-01-21 09:04:50|462.97|458.97|463.11|459.11|463.23|459.23|462.85|458.85|25
1611219900000|2021-01-21 09:05:00|463.1|459.1|462.7|458.7|463.1|459.1|462.7|458.7|27
1611219910000|2021-01-21 09:05:10|462.56|458.56|462.27|458.27|462.56|458.56|462.12|458.12|24
1611219920000|2021-01-21 09:05:20|462.31|458.31|462.31|458.31|462.32|458.32|462.12|458.12|25
1611219930000|2021-01-21 09:05:30|462.33|458.33|462.33|458.33|462.51|458.51|462.24|458.24|21
1611219940000|2021-01-21 09:05:40|462.39|458.39|462.14|458.14|462.58|458.58|462.14|458.14|32
1611219950000|2021-01-21 09:05:50|462.12|458.12|461.69|457.69|462.23|458.23|461.67|457.67|16
1611219960000|2021-01-21 09:06:00|461.7|457.7|461.43|457.43|461.75|457.75|461.26|457.26|28
1611219970000|2021-01-21 09:06:10|461.37|457.37|462.25|458.25|462.27|458.27|461.35|457.35|36
1611219980000|2021-01-21 09:06:20|462.24|458.24|461.19|457.19|462.26|458.26|461.14|457.14|36
1611219990000|2021-01-21 09:06:30|461.15|457.15|460.97|456.97|461.22|457.22|460.91|456.91|28
1611220000000|2021-01-21 09:06:40|460.98|456.98|460.48|456.48|461|457|460.48|456.48|36
1611220010000|2021-01-21 09:06:50|460.58|456.58|460.46|456.46|460.7|456.7|460.34|456.34|31
1611220020000|2021-01-21 09:07:00|460.43|456.43|461.45|457.45|461.63|457.63|460.43|456.43|36
1611220030000|2021-01-21 09:07:10|461.29|457.29|460.39|456.39|461.34|457.34|460.39|456.39|27
1611220040000|2021-01-21 09:07:20|460.56|456.56|460.84|456.84|460.84|456.84|460.42|456.42|32
1611220050000|2021-01-21 09:07:30|460.81|456.81|460.58|456.58|460.84|456.84|460.4|456.4|32
1611220060000|2021-01-21 09:07:40|460.57|456.57|460.16|456.16|460.6|456.6|460.15|456.15|28
1611220070000|2021-01-21 09:07:50|460.17|456.17|459.86|455.86|460.17|456.17|459.7|455.7|32
1611220080000|2021-01-21 09:08:00|459.82|455.82|459.77|455.77|459.89|455.89|459.56|455.56|40
1611220090000|2021-01-21 09:08:10|459.6|455.6|459.2|455.2|459.6|455.6|459.2|455.2|31
1611220100000|2021-01-21 09:08:20|459.21|455.21|459.9|455.9|459.91|455.91|459.05|455.05|34
1611220110000|2021-01-21 09:08:30|459.88|455.88|460.34|456.34|460.49|456.49|459.87|455.87|31
1611220120000|2021-01-21 09:08:40|460.32|456.32|459.62|455.62|460.32|456.32|459.37|455.37|36
1611220130000|2021-01-21 09:08:50|459.66|455.66|459.97|455.97|460.24|456.24|459.66|455.66|31
1611220140000|2021-01-21 09:09:00|459.96|455.96|459.91|455.91|460.05|456.05|459.88|455.88|37
1611220150000|2021-01-21 09:09:10|459.9|455.9|459.82|455.82|459.9|455.9|459.76|455.76|23
1611220160000|2021-01-21 09:09:20|459.8|455.8|460.22|456.22|460.32|456.32|459.8|455.8|27
1611220170000|2021-01-21 09:09:30|460.44|456.44|460.83|456.83|460.85|456.85|460.42|456.42|32
1611220180000|2021-01-21 09:09:40|461.01|457.01|460.45|456.45|461.18|457.18|460.42|456.42|32
1611220190000|2021-01-21 09:09:50|460.54|456.54|460.29|456.29|460.56|456.56|460.26|456.26|27
1611220200000|2021-01-21 09:10:00|460.3|456.3|460.61|456.61|460.62|456.62|460.18|456.18|26
1611220210000|2021-01-21 09:10:10|460.62|456.62|460.44|456.44|461.01|457.01|460.44|456.44|28
1611220220000|2021-01-21 09:10:20|460.43|456.43|460.68|456.68|461.18|457.18|460.43|456.43|14
1611220230000|2021-01-21 09:10:30|460.7|456.7|460.76|456.76|460.98|456.98|460.67|456.67|25
1611220240000|2021-01-21 09:10:40|460.79|456.79|460.85|456.85|460.9|456.9|460.79|456.79|19
1611220250000|2021-01-21 09:10:50|460.81|456.81|460.77|456.77|460.86|456.86|460.61|456.61|28
1611220260000|2021-01-21 09:11:00|460.75|456.75|460.29|456.29|460.79|456.79|460.25|456.25|29
1611220270000|2021-01-21 09:11:10|460.31|456.31|460.51|456.51|460.91|456.91|460.3|456.3|34
1611220280000|2021-01-21 09:11:20|460.4|456.4|460.58|456.58|460.64|456.64|460.33|456.33|29
1611220290000|2021-01-21 09:11:30|460.62|456.62|460.49|456.49|460.62|456.62|460.34|456.34|23
1611220300000|2021-01-21 09:11:40|460.39|456.39|459.8|455.8|460.39|456.39|459.78|455.78|26
1611220310000|2021-01-21 09:11:50|459.65|455.65|459.59|455.59|459.71|455.71|459.39|455.39|29
1611220320000|2021-01-21 09:12:00|459.57|455.57|459.2|455.2|459.62|455.62|459.2|455.2|27
1611220330000|2021-01-21 09:12:10|459.19|455.19|458.58|454.58|459.67|455.67|458.58|454.58|30
1611220340000|2021-01-21 09:12:20|458.62|454.62|458.82|454.82|459.03|455.03|458.62|454.62|27
1611220350000|2021-01-21 09:12:30|458.7|454.7|459.11|455.11|459.15|455.15|458.65|454.65|29
1611220360000|2021-01-21 09:12:40|459.09|455.09|458.35|454.35|459.11|455.11|458.35|454.35|34
1611220370000|2021-01-21 09:12:50|458.34|454.34|457.97|453.97|458.34|454.34|457.78|453.78|27
1611220380000|2021-01-21 09:13:00|457.9|453.9|458.49|454.49|458.59|454.59|457.9|453.9|34
1611220390000|2021-01-21 09:13:10|458.45|454.45|457.9|453.9|458.51|454.51|457.77|453.77|32
1611220400000|2021-01-21 09:13:20|457.98|453.98|457.5|453.5|457.98|453.98|457.45|453.45|31
1611220410000|2021-01-21 09:13:30|457.3|453.3|457.29|453.29|457.47|453.47|457.26|453.26|24
1611220420000|2021-01-21 09:13:40|457.28|453.28|456.57|452.57|457.28|453.28|456.56|452.56|29
1611220430000|2021-01-21 09:13:50|456.54|452.54|456.47|452.47|456.78|452.78|456.47|452.47|37
1611220440000|2021-01-21 09:14:00|456.53|452.53|456.49|452.49|456.86|452.86|456.47|452.47|36
1611220450000|2021-01-21 09:14:10|456.5|452.5|456.61|452.61|456.68|452.68|456.44|452.44|28
1611220460000|2021-01-21 09:14:20|456.57|452.57|455.6|451.6|456.62|452.62|455.6|451.6|31
1611220470000|2021-01-21 09:14:30|455.83|451.83|456.64|452.64|456.67|452.67|455.8|451.8|36
1611220480000|2021-01-21 09:14:40|456.46|452.46|455.95|451.95|456.51|452.51|455.89|451.89|34
1611220490000|2021-01-21 09:14:50|455.93|451.93|456.35|452.35|456.35|452.35|455.93|451.93|31
1611220500000|2021-01-21 09:15:00|456.38|452.38|457.54|453.54|457.56|453.56|456.38|452.38|30
1611220510000|2021-01-21 09:15:10|457.56|453.56|457.36|453.36|457.56|453.56|457.02|453.02|29
1611220520000|2021-01-21 09:15:20|457.35|453.35|456.82|452.82|457.7|453.7|456.82|452.82|32
1611220530000|2021-01-21 09:15:30|456.9|452.9|456.95|452.95|456.95|452.95|455.88|451.88|37
1611220540000|2021-01-21 09:15:40|456.91|452.91|456.68|452.68|456.94|452.94|456.31|452.31|38
1611220550000|2021-01-21 09:15:50|456.65|452.65|456.86|452.86|456.94|452.94|456.65|452.65|32
1611220560000|2021-01-21 09:16:00|456.85|452.85|455.59|451.59|456.86|452.86|455.59|451.59|32
1611220570000|2021-01-21 09:16:10|455.61|451.61|455.38|451.38|455.61|451.61|455.19|451.19|32
1611220580000|2021-01-21 09:16:20|455.33|451.33|454.9|450.9|455.33|451.33|454.84|450.84|30
1611220590000|2021-01-21 09:16:30|454.86|450.86|454.93|450.93|454.98|450.98|454.58|450.58|29
1611220600000|2021-01-21 09:16:40|455|451|456.21|452.21|456.21|452.21|454.99|450.99|30
1611220610000|2021-01-21 09:16:50|456.18|452.18|455.82|451.82|456.2|452.2|455.55|451.55|27
1611220620000|2021-01-21 09:17:00|455.73|451.73|455.63|451.63|455.73|451.73|455.53|451.53|28
1611220630000|2021-01-21 09:17:10|455.6|451.6|455.2|451.2|455.6|451.6|455.1|451.1|28
1611220640000|2021-01-21 09:17:20|455.13|451.13|455.04|451.04|455.68|451.68|454.88|450.88|31
1611220650000|2021-01-21 09:17:30|455.12|451.12|455|451|455.18|451.18|454.7|450.7|31
1611220660000|2021-01-21 09:17:40|455.17|451.17|454.67|450.67|455.68|451.68|454.66|450.66|30
1611220670000|2021-01-21 09:17:50|454.68|450.68|454.83|450.83|454.83|450.83|454.59|450.59|23
1611220680000|2021-01-21 09:18:00|454.82|450.82|454.56|450.56|454.82|450.82|454.43|450.43|26
1611220690000|2021-01-21 09:18:10|454.57|450.57|454.64|450.64|454.78|450.78|454.57|450.57|24
1611220700000|2021-01-21 09:18:20|454.62|450.62|454.77|450.77|454.91|450.91|454.58|450.58|23
1611220710000|2021-01-21 09:18:30|454.78|450.78|455.31|451.31|455.35|451.35|454.78|450.78|30
1611220720000|2021-01-21 09:18:40|455.2|451.2|455.61|451.61|455.79|451.79|455.2|451.2|29
1611220730000|2021-01-21 09:18:50|455.88|451.88|456.34|452.34|456.34|452.34|455.82|451.82|23
1611220740000|2021-01-21 09:19:00|456.31|452.31|457.01|453.01|457.09|453.09|456.31|452.31|34
1611220750000|2021-01-21 09:19:10|456.88|452.88|457.34|453.34|457.35|453.35|456.88|452.88|27
1611220760000|2021-01-21 09:19:20|457.21|453.21|457.42|453.42|457.42|453.42|457.15|453.15|22
1611220770000|2021-01-21 09:19:30|457.48|453.48|458.38|454.38|458.43|454.43|457.29|453.29|32
1611220780000|2021-01-21 09:19:40|458.44|454.44|458.98|454.98|459.19|455.19|458.41|454.41|33
1611220790000|2021-01-21 09:19:50|458.91|454.91|459.35|455.35|459.36|455.36|458.91|454.91|32
1611220800000|2021-01-21 09:20:00|459.34|455.34|458.46|454.46|459.34|455.34|458.24|454.24|34
1611220810000|2021-01-21 09:20:10|458.44|454.44|459.99|455.99|460.04|456.04|458.44|454.44|32
1611220820000|2021-01-21 09:20:20|460.01|456.01|460.74|456.74|460.87|456.87|460|456|29
1611220830000|2021-01-21 09:20:30|460.73|456.73|460.95|456.95|460.96|456.96|460.49|456.49|25
1611220840000|2021-01-21 09:20:40|460.97|456.97|461.64|457.64|461.66|457.66|460.81|456.81|32
1611220850000|2021-01-21 09:20:50|461.7|457.7|461.47|457.47|461.93|457.93|461.11|457.11|32
1611220860000|2021-01-21 09:21:00|461.5|457.5|461.32|457.32|461.78|457.78|461.32|457.32|31
1611220870000|2021-01-21 09:21:10|461.3|457.3|461.23|457.23|461.3|457.3|460.54|456.54|36
1611220880000|2021-01-21 09:21:20|461.2|457.2|461.34|457.34|461.64|457.64|461.2|457.2|32
1611220890000|2021-01-21 09:21:30|461.4|457.4|460.86|456.86|461.4|457.4|460.57|456.57|33
1611220900000|2021-01-21 09:21:40|460.87|456.87|460.91|456.91|461.26|457.26|460.83|456.83|32
1611220910000|2021-01-21 09:21:50|460.83|456.83|461.01|457.01|461.04|457.04|460.79|456.79|28
1611220920000|2021-01-21 09:22:00|461.06|457.06|461.55|457.55|461.55|457.55|460.99|456.99|22
1611220930000|2021-01-21 09:22:10|461.54|457.54|461.52|457.52|461.59|457.59|461.35|457.35|28
1611220940000|2021-01-21 09:22:20|461.55|457.55|461.43|457.43|461.56|457.56|461.38|457.38|32
1611220950000|2021-01-21 09:22:30|461.45|457.45|461.59|457.59|461.61|457.61|461.42|457.42|30
1611220960000|2021-01-21 09:22:40|461.6|457.6|461.24|457.24|461.62|457.62|461.17|457.17|28
1611220970000|2021-01-21 09:22:50|461.25|457.25|461.21|457.21|461.27|457.27|461.21|457.21|15
1611220980000|2021-01-21 09:23:00|461.2|457.2|460.84|456.84|461.22|457.22|460.84|456.84|30
1611220990000|2021-01-21 09:23:10|460.97|456.97|460.57|456.57|460.97|456.97|460.54|456.54|32
1611221000000|2021-01-21 09:23:20|460.6|456.6|460.73|456.73|460.75|456.75|460.58|456.58|22
1611221010000|2021-01-21 09:23:30|460.72|456.72|460.54|456.54|460.72|456.72|460.3|456.3|31
1611221020000|2021-01-21 09:23:40|460.51|456.51|460.71|456.71|460.72|456.72|460.49|456.49|25
1611221030000|2021-01-21 09:23:50|460.7|456.7|460.99|456.99|461.05|457.05|460.48|456.48|25
1611221040000|2021-01-21 09:24:00|460.98|456.98|461.29|457.29|461.29|457.29|460.76|456.76|35
1611221050000|2021-01-21 09:24:10|461.3|457.3|461.45|457.45|461.46|457.46|461.3|457.3|14
1611221060000|2021-01-21 09:24:20|461.5|457.5|461.49|457.49|461.52|457.52|461.43|457.43|5
1611221070000|2021-01-21 09:24:30|461.22|457.22|461.96|457.96|461.96|457.96|461.22|457.22|16
1611221080000|2021-01-21 09:24:40|461.99|457.99|462.18|458.18|462.44|458.44|461.98|457.98|25
1611221090000|2021-01-21 09:24:50|462.14|458.14|462.36|458.36|462.38|458.38|462.13|458.13|21
1611221100000|2021-01-21 09:25:00|462.37|458.37|462.09|458.09|462.44|458.44|462.09|458.09|27
1611221110000|2021-01-21 09:25:10|462.11|458.11|461.62|457.62|462.11|458.11|461.6|457.6|23
1611221120000|2021-01-21 09:25:20|461.65|457.65|461.63|457.63|461.86|457.86|461.56|457.56|31
1611221130000|2021-01-21 09:25:30|461.62|457.62|461.19|457.19|461.63|457.63|461.19|457.19|31
1611221140000|2021-01-21 09:25:40|461.18|457.18|460.88|456.88|461.18|457.18|460.88|456.88|26
1611221150000|2021-01-21 09:25:50|460.87|456.87|461.11|457.11|461.11|457.11|460.84|456.84|30
1611221160000|2021-01-21 09:26:00|461.12|457.12|461.44|457.44|461.48|457.48|461.11|457.11|31
1611221170000|2021-01-21 09:26:10|461.45|457.45|461.76|457.76|461.82|457.82|461.42|457.42|25
1611221180000|2021-01-21 09:26:20|461.71|457.71|461.25|457.25|461.71|457.71|461.25|457.25|35
1611221190000|2021-01-21 09:26:30|461.23|457.23|461.31|457.31|461.43|457.43|461.21|457.21|24
1611221200000|2021-01-21 09:26:40|461.3|457.3|461.54|457.54|461.54|457.54|461.25|457.25|30
1611221210000|2021-01-21 09:26:50|461.53|457.53|461.77|457.77|461.78|457.78|461.52|457.52|26
1611221220000|2021-01-21 09:27:00|461.86|457.86|460.95|456.95|461.86|457.86|460.95|456.95|30
1611221230000|2021-01-21 09:27:10|460.88|456.88|460.71|456.71|460.96|456.96|460.57|456.57|33
1611221240000|2021-01-21 09:27:20|460.68|456.68|460.72|456.72|460.75|456.75|460.61|456.61|19
1611221250000|2021-01-21 09:27:30|460.75|456.75|460.69|456.69|460.75|456.75|460.65|456.65|28
1611221260000|2021-01-21 09:27:40|460.7|456.7|460.7|456.7|460.75|456.75|460.64|456.64|23
1611221270000|2021-01-21 09:27:50|460.69|456.69|460.42|456.42|460.95|456.95|460.42|456.42|15
1611221280000|2021-01-21 09:28:00|460.48|456.48|459.85|455.85|460.48|456.48|459.82|455.82|20
1611221290000|2021-01-21 09:28:10|459.83|455.83|459.94|455.94|460.29|456.29|459.82|455.82|35
1611221300000|2021-01-21 09:28:20|459.95|455.95|459.64|455.64|459.96|455.96|459.64|455.64|25
1611221310000|2021-01-21 09:28:30|459.6|455.6|459.24|455.24|459.65|455.65|459.24|455.24|28
1611221320000|2021-01-21 09:28:40|459.31|455.31|458.44|454.44|459.31|455.31|458.22|454.22|31
1611221330000|2021-01-21 09:28:50|458.46|454.46|458.8|454.8|458.93|454.93|458.45|454.45|27
1611221340000|2021-01-21 09:29:00|458.73|454.73|458.82|454.82|458.88|454.88|458.59|454.59|25
1611221350000|2021-01-21 09:29:10|458.73|454.73|458.71|454.71|458.97|454.97|458.7|454.7|30
1611221360000|2021-01-21 09:29:20|458.7|454.7|458|454|458.7|454.7|457.88|453.88|36
1611221370000|2021-01-21 09:29:30|457.98|453.98|457.35|453.35|457.98|453.98|457.31|453.31|36
1611221380000|2021-01-21 09:29:40|457.4|453.4|456.9|452.9|457.4|453.4|456.88|452.88|31
1611221390000|2021-01-21 09:29:50|456.89|452.89|456.4|452.4|457.05|453.05|456.39|452.39|30
1611221400000|2021-01-21 09:30:00|456.39|452.39|456.57|452.57|456.69|452.69|456.06|452.06|35
1611221410000|2021-01-21 09:30:10|456.61|452.61|457.34|453.34|457.34|453.34|456.58|452.58|26
1611221420000|2021-01-21 09:30:20|457.38|453.38|456.76|452.76|457.38|453.38|456.76|452.76|30
1611221430000|2021-01-21 09:30:30|456.79|452.79|456.76|452.76|456.79|452.79|456.33|452.33|30
1611221440000|2021-01-21 09:30:40|456.74|452.74|456.62|452.62|456.75|452.75|456.4|452.4|34
1611221450000|2021-01-21 09:30:50|456.63|452.63|456.66|452.66|457.18|453.18|456.63|452.63|36
1611221460000|2021-01-21 09:31:00|456.63|452.63|457.26|453.26|457.29|453.29|456.6|452.6|29
1611221470000|2021-01-21 09:31:10|457.24|453.24|456.87|452.87|457.24|453.24|456.79|452.79|30
1611221480000|2021-01-21 09:31:20|456.88|452.88|457.06|453.06|457.07|453.07|456.8|452.8|29
1611221490000|2021-01-21 09:31:30|457.05|453.05|456.88|452.88|457.1|453.1|456.87|452.87|30
1611221500000|2021-01-21 09:31:40|456.85|452.85|455.94|451.94|456.85|452.85|455.86|451.86|30
1611221510000|2021-01-21 09:31:50|455.89|451.89|456.04|452.04|456.16|452.16|455.5|451.5|31
1611221520000|2021-01-21 09:32:00|456.09|452.09|456.3|452.3|456.45|452.45|456.07|452.07|38
1611221530000|2021-01-21 09:32:10|456.21|452.21|455.95|451.95|456.39|452.39|455.94|451.94|35
1611221540000|2021-01-21 09:32:20|455.9|451.9|455.95|451.95|456.05|452.05|455.82|451.82|29
1611221550000|2021-01-21 09:32:30|455.79|451.79|455.58|451.58|455.79|451.79|455.54|451.54|22
1611221560000|2021-01-21 09:32:40|455.52|451.52|455.12|451.12|455.54|451.54|455.02|451.02|31
1611221570000|2021-01-21 09:32:50|455.19|451.19|455.81|451.81|456|452|455.07|451.07|36
1611221580000|2021-01-21 09:33:00|455.84|451.84|456.67|452.67|456.67|452.67|455.84|451.84|31
1611221590000|2021-01-21 09:33:10|456.78|452.78|456.74|452.74|457.1|453.1|456.35|452.35|35
1611221600000|2021-01-21 09:33:20|456.7|452.7|456.69|452.69|456.73|452.73|456.23|452.23|36
1611221610000|2021-01-21 09:33:30|456.68|452.68|457.09|453.09|457.15|453.15|456.68|452.68|31
1611221620000|2021-01-21 09:33:40|457.14|453.14|456.52|452.52|457.14|453.14|456.39|452.39|32
1611221630000|2021-01-21 09:33:50|456.55|452.55|456.67|452.67|456.75|452.75|456.44|452.44|33
1611221640000|2021-01-21 09:34:00|456.72|452.72|456.29|452.29|456.99|452.99|456.29|452.29|37
1611221650000|2021-01-21 09:34:10|456.28|452.28|456.3|452.3|456.3|452.3|455.86|451.86|28
1611221660000|2021-01-21 09:34:20|456.33|452.33|456.11|452.11|456.35|452.35|456|452|29
1611221670000|2021-01-21 09:34:30|456.14|452.14|456|452|456.14|452.14|455.93|451.93|31
1611221680000|2021-01-21 09:34:40|456.11|452.11|455.78|451.78|456.12|452.12|455.56|451.56|30
1611221690000|2021-01-21 09:34:50|455.66|451.66|455.12|451.12|455.66|451.66|455.12|451.12|31
1611221700000|2021-01-21 09:35:00|455.08|451.08|455.47|451.47|455.47|451.47|455.06|451.06|34
1611221710000|2021-01-21 09:35:10|455.46|451.46|455.56|451.56|455.76|451.76|455.46|451.46|29
1611221720000|2021-01-21 09:35:20|455.52|451.52|455.03|451.03|455.52|451.52|455.03|451.03|34
1611221730000|2021-01-21 09:35:30|455.08|451.08|454.95|450.95|455.1|451.1|454.83|450.83|32
1611221740000|2021-01-21 09:35:40|454.96|450.96|455.02|451.02|455.1|451.1|454.81|450.81|32
1611221750000|2021-01-21 09:35:50|455.04|451.04|455.18|451.18|455.67|451.67|455.04|451.04|31
1611221760000|2021-01-21 09:36:00|455.06|451.06|454.74|450.74|455.06|451.06|454.7|450.7|26
1611221770000|2021-01-21 09:36:10|454.75|450.75|454.8|450.8|455.18|451.18|454.75|450.75|31
1611221780000|2021-01-21 09:36:20|454.74|450.74|454.7|450.7|454.86|450.86|454.64|450.64|27
1611221790000|2021-01-21 09:36:30|454.85|450.85|454.51|450.51|454.89|450.89|454.51|450.51|29
1611221800000|2021-01-21 09:36:40|454.5|450.5|454.5|450.5|454.6|450.6|454.38|450.38|22
1611221810000|2021-01-21 09:36:50|454.47|450.47|453.52|449.52|454.47|450.47|453.22|449.22|35
1611221820000|2021-01-21 09:37:00|453.17|449.17|452.59|448.59|453.4|449.4|452.5|448.5|31
1611221830000|2021-01-21 09:37:10|452.53|448.53|453.39|449.39|453.39|449.39|452.49|448.49|33
1611221840000|2021-01-21 09:37:20|453.41|449.41|452.61|448.61|453.49|449.49|452.61|448.61|38
1611221850000|2021-01-21 09:37:30|452.64|448.64|452.78|448.78|453.09|449.09|452.55|448.55|31
1611221860000|2021-01-21 09:37:40|452.77|448.77|452.65|448.65|452.8|448.8|452.59|448.59|28
1611221870000|2021-01-21 09:37:50|452.56|448.56|452.51|448.51|452.59|448.59|452.2|448.2|29
1611221880000|2021-01-21 09:38:00|452.45|448.45|452.21|448.21|452.54|448.54|452.09|448.09|35
1611221890000|2021-01-21 09:38:10|452.29|448.29|453.37|449.37|453.47|449.47|452.23|448.23|32
1611221900000|2021-01-21 09:38:20|453.21|449.21|452.74|448.74|453.21|449.21|452.59|448.59|30
1611221910000|2021-01-21 09:38:30|452.77|448.77|452.95|448.95|453.01|449.01|452.72|448.72|28
1611221920000|2021-01-21 09:38:40|452.93|448.93|453.32|449.32|453.39|449.39|452.91|448.91|34
1611221930000|2021-01-21 09:38:50|453.33|449.33|454.2|450.2|454.38|450.38|453.33|449.33|33
1611221940000|2021-01-21 09:39:00|454.12|450.12|455.03|451.03|455.03|451.03|454.11|450.11|31
1611221950000|2021-01-21 09:39:10|455.07|451.07|455.27|451.27|455.55|451.55|455.07|451.07|34
1611221960000|2021-01-21 09:39:20|455.25|451.25|455.58|451.58|455.7|451.7|454.96|450.96|34
1611221970000|2021-01-21 09:39:30|455.64|451.64|455.92|451.92|456.16|452.16|455.62|451.62|28
1611221980000|2021-01-21 09:39:40|455.77|451.77|456.43|452.43|456.43|452.43|455.55|451.55|36
1611221990000|2021-01-21 09:39:50|456.44|452.44|456.38|452.38|456.5|452.5|456.29|452.29|21
1611222000000|2021-01-21 09:40:00|456.34|452.34|456.25|452.25|456.34|452.34|456.16|452.16|29
1611222010000|2021-01-21 09:40:10|456.22|452.22|456.27|452.27|456.27|452.27|455.59|451.59|33
1611222020000|2021-01-21 09:40:20|456.31|452.31|456.46|452.46|456.66|452.66|456.31|452.31|31
1611222030000|2021-01-21 09:40:30|456.41|452.41|456.47|452.47|456.66|452.66|456.34|452.34|30
1611222040000|2021-01-21 09:40:40|456.46|452.46|456.48|452.48|456.51|452.51|456.28|452.28|32
1611222050000|2021-01-21 09:40:50|456.54|452.54|456.81|452.81|456.81|452.81|456.54|452.54|23
1611222060000|2021-01-21 09:41:00|456.86|452.86|457.15|453.15|457.15|453.15|456.6|452.6|34
1611222070000|2021-01-21 09:41:10|457.17|453.17|457.11|453.11|457.17|453.17|456.97|452.97|29
1611222080000|2021-01-21 09:41:20|457.14|453.14|457.23|453.23|457.25|453.25|456.97|452.97|33
1611222090000|2021-01-21 09:41:30|457.17|453.17|457.38|453.38|457.62|453.62|456.93|452.93|34
1611222100000|2021-01-21 09:41:40|457.4|453.4|458.18|454.18|458.19|454.19|456.89|452.89|26
1611222110000|2021-01-21 09:41:50|458.21|454.21|458.19|454.19|458.29|454.29|458.06|454.06|29
1611222120000|2021-01-21 09:42:00|458.22|454.22|458.23|454.23|458.23|454.23|458.01|454.01|33
1611222130000|2021-01-21 09:42:10|458.24|454.24|458.57|454.57|458.6|454.6|458.24|454.24|28
1611222140000|2021-01-21 09:42:20|458.56|454.56|458.67|454.67|458.7|454.7|458.38|454.38|28
1611222150000|2021-01-21 09:42:30|458.68|454.68|459.23|455.23|459.23|455.23|458.63|454.63|27
1611222160000|2021-01-21 09:42:40|459.22|455.22|459.2|455.2|459.43|455.43|458.95|454.95|38
1611222170000|2021-01-21 09:42:50|459.25|455.25|458.69|454.69|459.42|455.42|458.67|454.67|28
1611222180000|2021-01-21 09:43:00|458.81|454.81|459.4|455.4|459.54|455.54|458.81|454.81|35
1611222190000|2021-01-21 09:43:10|459.51|455.51|459.04|455.04|459.51|455.51|458.76|454.76|31
1611222200000|2021-01-21 09:43:20|459.11|455.11|458.98|454.98|459.12|455.12|458.73|454.73|29
1611222210000|2021-01-21 09:43:30|458.96|454.96|458.53|454.53|459.07|455.07|458.46|454.46|32
1611222220000|2021-01-21 09:43:40|458.64|454.64|457.74|453.74|458.72|454.72|457.69|453.69|34
1611222230000|2021-01-21 09:43:50|457.7|453.7|457.29|453.29|457.7|453.7|457.19|453.19|32
1611222240000|2021-01-21 09:44:00|457.33|453.33|458.29|454.29|458.34|454.34|457.13|453.13|33
1611222250000|2021-01-21 09:44:10|458.51|454.51|458.19|454.19|458.66|454.66|458.19|454.19|29
1611222260000|2021-01-21 09:44:20|458.15|454.15|458.26|454.26|458.27|454.27|458.11|454.11|20
1611222270000|2021-01-21 09:44:30|458.34|454.34|458.38|454.38|458.46|454.46|458.23|454.23|23
1611222280000|2021-01-21 09:44:40|458.39|454.39|458.24|454.24|458.45|454.45|458.2|454.2|26
1611222290000|2021-01-21 09:44:50|458.26|454.26|458.6|454.6|458.65|454.65|458.26|454.26|27
1611222300000|2021-01-21 09:45:00|458.51|454.51|458.25|454.25|458.54|454.54|458.25|454.25|19
1611222310000|2021-01-21 09:45:10|458.19|454.19|458.12|454.12|458.23|454.23|457.95|453.95|27
1611222320000|2021-01-21 09:45:20|458.11|454.11|458.12|454.12|458.22|454.22|458.03|454.03|23
1611222330000|2021-01-21 09:45:30|458.05|454.05|458.23|454.23|458.23|454.23|457.91|453.91|24
1611222340000|2021-01-21 09:45:40|458.25|454.25|457.96|453.96|458.37|454.37|457.94|453.94|30
1611222350000|2021-01-21 09:45:50|457.92|453.92|457.98|453.98|458.15|454.15|457.86|453.86|35
1611222360000|2021-01-21 09:46:00|457.95|453.95|458.42|454.42|458.45|454.45|457.95|453.95|26
1611222370000|2021-01-21 09:46:10|458.46|454.46|458.38|454.38|458.57|454.57|458.21|454.21|25
1611222380000|2021-01-21 09:46:20|458.41|454.41|458.75|454.75|458.83|454.83|458.41|454.41|31
1611222390000|2021-01-21 09:46:30|458.76|454.76|458.97|454.97|458.99|454.99|458.76|454.76|20
1611222400000|2021-01-21 09:46:40|458.96|454.96|459.36|455.36|459.36|455.36|458.96|454.96|26
1611222410000|2021-01-21 09:46:50|459.4|455.4|459.01|455.01|459.47|455.47|458.94|454.94|28
1611222420000|2021-01-21 09:47:00|459|455|458.95|454.95|459.02|455.02|458.88|454.88|25
1611222430000|2021-01-21 09:47:10|458.99|454.99|459.2|455.2|459.21|455.21|458.99|454.99|24
1611222440000|2021-01-21 09:47:20|459.21|455.21|459.52|455.52|459.59|455.59|459.21|455.21|24
1611222450000|2021-01-21 09:47:30|459.54|455.54|459.73|455.73|459.73|455.73|459.54|455.54|19
1611222460000|2021-01-21 09:47:40|459.76|455.76|459.75|455.75|459.88|455.88|459.73|455.73|27
1611222470000|2021-01-21 09:47:50|459.73|455.73|459.4|455.4|459.9|455.9|459.4|455.4|26
1611222480000|2021-01-21 09:48:00|459.38|455.38|459.64|455.64|459.64|455.64|459.29|455.29|25
1611222490000|2021-01-21 09:48:10|459.65|455.65|459.39|455.39|459.71|455.71|459.37|455.37|28
1611222500000|2021-01-21 09:48:20|459.34|455.34|459.67|455.67|459.68|455.68|459.34|455.34|18
1611222510000|2021-01-21 09:48:30|459.68|455.68|459.85|455.85|459.94|455.94|459.65|455.65|19
1611222520000|2021-01-21 09:48:40|459.86|455.86|460.05|456.05|460.05|456.05|459.71|455.71|27
1611222530000|2021-01-21 09:48:50|460.04|456.04|459.91|455.91|460.04|456.04|459.84|455.84|23
1611222540000|2021-01-21 09:49:00|459.9|455.9|459.55|455.55|459.94|455.94|459.46|455.46|24
1611222550000|2021-01-21 09:49:10|459.54|455.54|459.17|455.17|459.58|455.58|459.13|455.13|34
1611222560000|2021-01-21 09:49:20|459.18|455.18|458.8|454.8|459.18|455.18|458.54|454.54|19
1611222570000|2021-01-21 09:49:30|458.73|454.73|458.63|454.63|458.85|454.85|458.6|454.6|26
1611222580000|2021-01-21 09:49:40|458.49|454.49|458.22|454.22|458.49|454.49|458.09|454.09|26
1611222590000|2021-01-21 09:49:50|458.18|454.18|458.15|454.15|458.22|454.22|458.13|454.13|12
1611222600000|2021-01-21 09:50:00|457.97|453.97|457.5|453.5|457.97|453.97|457.5|453.5|28
1611222610000|2021-01-21 09:50:10|457.54|453.54|456.94|452.94|457.56|453.56|456.94|452.94|28
1611222620000|2021-01-21 09:50:20|457.08|453.08|457.01|453.01|457.46|453.46|456.99|452.99|27
1611222630000|2021-01-21 09:50:30|457.02|453.02|456.49|452.49|457.36|453.36|456.49|452.49|15
1611222640000|2021-01-21 09:50:40|456.46|452.46|456.52|452.52|456.55|452.55|456.32|452.32|29
1611222650000|2021-01-21 09:50:50|456.43|452.43|456.88|452.88|456.94|452.94|456.43|452.43|32
1611222660000|2021-01-21 09:51:00|456.89|452.89|456.43|452.43|456.89|452.89|456.24|452.24|30
1611222670000|2021-01-21 09:51:10|456.55|452.55|456.55|452.55|456.6|452.6|456.37|452.37|31
1611222680000|2021-01-21 09:51:20|456.56|452.56|456.98|452.98|456.98|452.98|456.46|452.46|30
1611222690000|2021-01-21 09:51:30|457.05|453.05|457.71|453.71|457.72|453.72|457.04|453.04|34
1611222700000|2021-01-21 09:51:40|457.74|453.74|458.48|454.48|458.48|454.48|457.74|453.74|26
1611222710000|2021-01-21 09:51:50|458.52|454.52|458.57|454.57|458.62|454.62|458.33|454.33|30
1611222720000|2021-01-21 09:52:00|458.49|454.49|458.8|454.8|458.89|454.89|458.3|454.3|32
1611222730000|2021-01-21 09:52:10|458.77|454.77|459.41|455.41|459.41|455.41|458.75|454.75|23
1611222740000|2021-01-21 09:52:20|459.4|455.4|459.46|455.46|459.46|455.46|459.35|455.35|22
1611222750000|2021-01-21 09:52:30|459.43|455.43|459.47|455.47|459.56|455.56|459.37|455.37|30
1611222760000|2021-01-21 09:52:40|459.43|455.43|459.86|455.86|460.01|456.01|459.43|455.43|31
1611222770000|2021-01-21 09:52:50|459.8|455.8|459.9|455.9|459.96|455.96|459.64|455.64|29
1611222780000|2021-01-21 09:53:00|459.84|455.84|459.7|455.7|460.08|456.08|459.65|455.65|25
1611222790000|2021-01-21 09:53:10|459.69|455.69|459.28|455.28|459.69|455.69|459.23|455.23|26
1611222800000|2021-01-21 09:53:20|459.32|455.32|459.27|455.27|459.39|455.39|459.26|455.26|33
1611222810000|2021-01-21 09:53:30|459.28|455.28|459.3|455.3|459.32|455.32|458.94|454.94|31
1611222820000|2021-01-21 09:53:40|459.31|455.31|459.83|455.83|459.9|455.9|459.29|455.29|26
1611222830000|2021-01-21 09:53:50|459.85|455.85|459.92|455.92|459.98|455.98|459.8|455.8|14
1611222840000|2021-01-21 09:54:00|459.91|455.91|460.25|456.25|460.27|456.27|459.74|455.74|24
1611222850000|2021-01-21 09:54:10|460.26|456.26|460.29|456.29|460.37|456.37|460.21|456.21|22
1611222860000|2021-01-21 09:54:20|460.16|456.16|460.37|456.37|460.37|456.37|460.04|456.04|29
1611222870000|2021-01-21 09:54:30|460.36|456.36|460.49|456.49|460.49|456.49|460.36|456.36|6
1611222880000|2021-01-21 09:54:40|460.5|456.5|460.62|456.62|460.64|456.64|460.5|456.5|19
1611222890000|2021-01-21 09:54:50|460.59|456.59|460.69|456.69|460.7|456.7|460.59|456.59|15
1611222900000|2021-01-21 09:55:00|460.66|456.66|460.48|456.48|460.72|456.72|460.45|456.45|29
1611222910000|2021-01-21 09:55:10|460.52|456.52|460.48|456.48|460.64|456.64|460.29|456.29|31
1611222920000|2021-01-21 09:55:20|460.49|456.49|460.23|456.23|460.53|456.53|460.23|456.23|18
1611222930000|2021-01-21 09:55:30|460.17|456.17|459.46|455.46|460.17|456.17|459.42|455.42|25
1611222940000|2021-01-21 09:55:40|459.48|455.48|459.54|455.54|459.56|455.56|459.48|455.48|16
1611222950000|2021-01-21 09:55:50|459.53|455.53|459.9|455.9|459.9|455.9|459.53|455.53|19
1611222960000|2021-01-21 09:56:00|459.89|455.89|459.57|455.57|459.91|455.91|459.56|455.56|20
1611222970000|2021-01-21 09:56:10|459.6|455.6|459.29|455.29|459.63|455.63|459.28|455.28|25
1611222980000|2021-01-21 09:56:20|459.31|455.31|459.47|455.47|459.66|455.66|459.31|455.31|25
1611222990000|2021-01-21 09:56:30|459.4|455.4|459.17|455.17|459.47|455.47|459.1|455.1|22
1611223000000|2021-01-21 09:56:40|459.2|455.2|459.39|455.39|459.39|455.39|459.16|455.16|26
1611223010000|2021-01-21 09:56:50|459.23|455.23|459.32|455.32|459.38|455.38|459.22|455.22|17
1611223020000|2021-01-21 09:57:00|459.37|455.37|458.86|454.86|459.37|455.37|458.86|454.86|22
1611223030000|2021-01-21 09:57:10|458.65|454.65|459.14|455.14|459.14|455.14|458.6|454.6|28
1611223040000|2021-01-21 09:57:20|459.13|455.13|459.19|455.19|459.33|455.33|459.13|455.13|33
1611223050000|2021-01-21 09:57:30|459.15|455.15|459.29|455.29|459.29|455.29|459.11|455.11|20
1611223060000|2021-01-21 09:57:40|459.3|455.3|459.36|455.36|459.39|455.39|459.16|455.16|24
1611223070000|2021-01-21 09:57:50|459.37|455.37|459.27|455.27|459.39|455.39|459.22|455.22|32
1611223080000|2021-01-21 09:58:00|459.28|455.28|459.19|455.19|459.29|455.29|459.17|455.17|25
1611223090000|2021-01-21 09:58:10|459.26|455.26|459.38|455.38|459.4|455.4|459.26|455.26|21
1611223100000|2021-01-21 09:58:20|459.39|455.39|459.18|455.18|459.39|455.39|459.16|455.16|21
1611223110000|2021-01-21 09:58:30|459.07|455.07|458.99|454.99|459.07|455.07|458.95|454.95|21
1611223120000|2021-01-21 09:58:40|458.98|454.98|458.96|454.96|459.1|455.1|458.96|454.96|25
1611223130000|2021-01-21 09:58:50|458.95|454.95|458.91|454.91|459.13|455.13|458.81|454.81|27
1611223140000|2021-01-21 09:59:00|458.97|454.97|458.54|454.54|458.97|454.97|458.48|454.48|21
1611223150000|2021-01-21 09:59:10|458.53|454.53|458.3|454.3|458.53|454.53|458.23|454.23|21
1611223160000|2021-01-21 09:59:20|458.29|454.29|458.2|454.2|458.29|454.29|458.07|454.07|21
1611223170000|2021-01-21 09:59:30|458.21|454.21|458.15|454.15|458.25|454.25|457.95|453.95|31
1611223180000|2021-01-21 09:59:40|458.21|454.21|458.16|454.16|458.27|454.27|458.16|454.16|27
1611223190000|2021-01-21 09:59:50|458.14|454.14|457.78|453.78|458.14|454.14|457.75|453.75|23
1611223200000|2021-01-21 10:00:00|457.77|453.77|457.6|453.6|457.93|453.93|457.48|453.48|21
1611223210000|2021-01-21 10:00:10|457.59|453.59|456.48|452.48|457.84|453.84|456.36|452.36|27
1611223220000|2021-01-21 10:00:20|456.37|452.37|456.44|452.44|456.62|452.62|456.36|452.36|30
1611223230000|2021-01-21 10:00:30|456.4|452.4|456.03|452.03|456.45|452.45|456.03|452.03|27
1611223240000|2021-01-21 10:00:40|456.01|452.01|455.68|451.68|456.18|452.18|455.68|451.68|28
1611223250000|2021-01-21 10:00:50|455.69|451.69|456.05|452.05|456.05|452.05|455.69|451.69|30
1611223260000|2021-01-21 10:01:00|456.06|452.06|455.86|451.86|456.07|452.07|455.77|451.77|28
1611223270000|2021-01-21 10:01:10|455.85|451.85|455.83|451.83|455.9|451.9|455.74|451.74|22
1611223280000|2021-01-21 10:01:20|455.84|451.84|456.64|452.64|456.64|452.64|455.7|451.7|33
1611223290000|2021-01-21 10:01:30|456.71|452.71|456.74|452.74|456.91|452.91|456.67|452.67|30
1611223300000|2021-01-21 10:01:40|456.7|452.7|455.97|451.97|456.7|452.7|455.9|451.9|34
1611223310000|2021-01-21 10:01:50|455.99|451.99|456.52|452.52|456.53|452.53|455.94|451.94|28
1611223320000|2021-01-21 10:02:00|456.48|452.48|456.31|452.31|456.48|452.48|456.3|452.3|26
1611223330000|2021-01-21 10:02:10|456.26|452.26|455.84|451.84|456.26|452.26|455.81|451.81|31
1611223340000|2021-01-21 10:02:20|455.83|451.83|455.45|451.45|455.83|451.83|455.43|451.43|22
1611223350000|2021-01-21 10:02:30|455.64|451.64|455.26|451.26|455.64|451.64|455.22|451.22|21
1611223360000|2021-01-21 10:02:40|455.22|451.22|455.26|451.26|455.3|451.3|455.21|451.21|26
1611223370000|2021-01-21 10:02:50|455.27|451.27|455.29|451.29|455.3|451.3|455.19|451.19|17
1611223380000|2021-01-21 10:03:00|455.41|451.41|456.09|452.09|456.12|452.12|455.38|451.38|37
1611223390000|2021-01-21 10:03:10|456.03|452.03|455.99|451.99|456.03|452.03|455.82|451.82|32
1611223400000|2021-01-21 10:03:20|456.01|452.01|455.9|451.9|456.17|452.17|455.87|451.87|30
1611223410000|2021-01-21 10:03:30|455.98|451.98|455.93|451.93|456.05|452.05|455.92|451.92|28
1611223420000|2021-01-21 10:03:40|455.94|451.94|455.45|451.45|455.94|451.94|455.37|451.37|27
1611223430000|2021-01-21 10:03:50|455.37|451.37|455.68|451.68|455.68|451.68|455.28|451.28|27
1611223440000|2021-01-21 10:04:00|455.69|451.69|455.51|451.51|455.85|451.85|455.23|451.23|34
1611223450000|2021-01-21 10:04:10|455.53|451.53|455.7|451.7|455.72|451.72|455.49|451.49|27
1611223460000|2021-01-21 10:04:20|455.78|451.78|456.46|452.46|456.49|452.49|455.78|451.78|28
1611223470000|2021-01-21 10:04:30|456.47|452.47|456.54|452.54|456.68|452.68|456.45|452.45|24
1611223480000|2021-01-21 10:04:40|456.53|452.53|456.82|452.82|456.92|452.92|456.47|452.47|30
1611223490000|2021-01-21 10:04:50|456.89|452.89|456.7|452.7|456.9|452.9|456.7|452.7|21
1611223500000|2021-01-21 10:05:00|456.67|452.67|456.95|452.95|456.95|452.95|456.5|452.5|25
1611223510000|2021-01-21 10:05:10|456.98|452.98|457.89|453.89|457.89|453.89|456.98|452.98|30
1611223520000|2021-01-21 10:05:20|457.78|453.78|458.27|454.27|458.27|454.27|457.78|453.78|25
1611223530000|2021-01-21 10:05:30|458.24|454.24|458.16|454.16|458.31|454.31|458.16|454.16|21
1611223540000|2021-01-21 10:05:40|458.17|454.17|458.2|454.2|458.23|454.23|458.03|454.03|26
1611223550000|2021-01-21 10:05:50|458.18|454.18|458.35|454.35|458.36|454.36|458.15|454.15|21
1611223560000|2021-01-21 10:06:00|458.36|454.36|457.85|453.85|458.36|454.36|457.79|453.79|33
1611223570000|2021-01-21 10:06:10|457.84|453.84|457.61|453.61|457.84|453.84|457.59|453.59|26
1611223580000|2021-01-21 10:06:20|457.65|453.65|457.24|453.24|457.65|453.65|457.2|453.2|33
1611223590000|2021-01-21 10:06:30|457.25|453.25|456.63|452.63|457.25|453.25|456.59|452.59|16
1611223600000|2021-01-21 10:06:40|456.54|452.54|456.25|452.25|456.54|452.54|456.25|452.25|15
1611223610000|2021-01-21 10:06:50|456.26|452.26|455.84|451.84|456.29|452.29|455.81|451.81|21
1611223620000|2021-01-21 10:07:00|455.87|451.87|455.57|451.57|455.92|451.92|455.45|451.45|33
1611223630000|2021-01-21 10:07:10|455.58|451.58|455.78|451.78|456.1|452.1|455.58|451.58|33
1611223640000|2021-01-21 10:07:20|455.87|451.87|456.29|452.29|456.46|452.46|455.71|451.71|34
1611223650000|2021-01-21 10:07:30|456.27|452.27|455.84|451.84|456.27|452.27|455.8|451.8|36
1611223660000|2021-01-21 10:07:40|455.82|451.82|455.05|451.05|455.86|451.86|454.99|450.99|29
1611223670000|2021-01-21 10:07:50|455.06|451.06|455.11|451.11|455.17|451.17|455.04|451.04|19
1611223680000|2021-01-21 10:08:00|455.16|451.16|454.82|450.82|455.16|451.16|454.82|450.82|19
1611223690000|2021-01-21 10:08:10|454.83|450.83|455.46|451.46|455.46|451.46|454.79|450.79|32
1611223700000|2021-01-21 10:08:20|455.51|451.51|455.62|451.62|456.03|452.03|455.51|451.51|31
1611223710000|2021-01-21 10:08:30|455.66|451.66|455.28|451.28|455.71|451.71|455.25|451.25|20
1611223720000|2021-01-21 10:08:40|455.3|451.3|455.66|451.66|455.72|451.72|455.3|451.3|31
1611223730000|2021-01-21 10:08:50|455.65|451.65|455.56|451.56|455.65|451.65|455.37|451.37|27
1611223740000|2021-01-21 10:09:00|455.54|451.54|454.85|450.85|455.54|451.54|454.85|450.85|27
1611223750000|2021-01-21 10:09:10|454.87|450.87|455.4|451.4|455.62|451.62|454.87|450.87|32
1611223760000|2021-01-21 10:09:20|455.41|451.41|455.03|451.03|455.41|451.41|455.03|451.03|26
1611223770000|2021-01-21 10:09:30|455.04|451.04|455.07|451.07|455.07|451.07|455.03|451.03|18
1611223780000|2021-01-21 10:09:40|455.09|451.09|455.04|451.04|455.09|451.09|454.86|450.86|31
1611223790000|2021-01-21 10:09:50|455.02|451.02|454.96|450.96|455.05|451.05|454.61|450.61|26
1611223800000|2021-01-21 10:10:00|454.94|450.94|454.66|450.66|455.06|451.06|454.64|450.64|28
1611223810000|2021-01-21 10:10:10|454.57|450.57|454.96|450.96|454.97|450.97|454.57|450.57|22
1611223820000|2021-01-21 10:10:20|454.97|450.97|454.8|450.8|455.13|451.13|454.72|450.72|24
1611223830000|2021-01-21 10:10:30|454.71|450.71|454.45|450.45|454.71|450.71|454.45|450.45|19
1611223840000|2021-01-21 10:10:40|454.46|450.46|454.47|450.47|454.51|450.51|454.44|450.44|18
1611223850000|2021-01-21 10:10:50|454.49|450.49|454.22|450.22|454.49|450.49|454.11|450.11|28
1611223860000|2021-01-21 10:11:00|454.23|450.23|454.64|450.64|454.64|450.64|454.18|450.18|30
1611223870000|2021-01-21 10:11:10|454.62|450.62|453.86|449.86|454.62|450.62|453.86|449.86|28
1611223880000|2021-01-21 10:11:20|453.83|449.83|453.41|449.41|453.9|449.9|453.41|449.41|29
1611223890000|2021-01-21 10:11:30|453.37|449.37|453.1|449.1|453.41|449.41|453.08|449.08|30
1611223900000|2021-01-21 10:11:40|453.08|449.08|452.57|448.57|453.2|449.2|452.56|448.56|26
1611223910000|2021-01-21 10:11:50|452.58|448.58|452.76|448.76|453.03|449.03|452.57|448.57|35
1611223920000|2021-01-21 10:12:00|452.78|448.78|453.09|449.09|453.09|449.09|452.59|448.59|32
1611223930000|2021-01-21 10:12:10|453.01|449.01|452.61|448.61|453.01|449.01|452.58|448.58|29
1611223940000|2021-01-21 10:12:20|452.63|448.63|452.03|448.03|452.64|448.64|451.91|447.91|31
1611223950000|2021-01-21 10:12:30|452.01|448.01|451.91|447.91|452.07|448.07|451.79|447.79|23
1611223960000|2021-01-21 10:12:40|451.89|447.89|451.95|447.95|452.17|448.17|451.88|447.88|34
1611223970000|2021-01-21 10:12:50|451.98|447.98|451.69|447.69|451.98|447.98|451.67|447.67|30
1611223980000|2021-01-21 10:13:00|451.7|447.7|451.18|447.18|451.7|447.7|451|447|27
1611223990000|2021-01-21 10:13:10|451.19|447.19|451.07|447.07|451.41|447.41|451.02|447.02|37
1611224000000|2021-01-21 10:13:20|450.94|446.94|450.85|446.85|451.01|447.01|450.82|446.82|32
1611224010000|2021-01-21 10:13:30|450.44|446.44|450.78|446.78|450.8|446.8|450.16|446.16|30
1611224020000|2021-01-21 10:13:40|450.79|446.79|449.53|445.53|451.12|447.12|449.49|445.49|37
1611224030000|2021-01-21 10:13:50|449.56|445.56|448.3|444.3|449.56|445.56|448.29|444.29|29
1611224040000|2021-01-21 10:14:00|448.36|444.36|448.38|444.38|448.5|444.5|447.69|443.69|36
1611224050000|2021-01-21 10:14:10|448.36|444.36|448.36|444.36|448.36|444.36|447.96|443.96|33
1611224060000|2021-01-21 10:14:20|448.35|444.35|449.28|445.28|449.31|445.31|448.35|444.35|28
1611224070000|2021-01-21 10:14:30|449.3|445.3|448.45|444.45|449.3|445.3|448.33|444.33|35
1611224080000|2021-01-21 10:14:40|448.41|444.41|449.01|445.01|449.01|445.01|448.25|444.25|37
1611224090000|2021-01-21 10:14:50|449.05|445.05|450.32|446.32|450.32|446.32|448.97|444.97|35
1611224100000|2021-01-21 10:15:00|450.3|446.3|450.08|446.08|450.4|446.4|449.91|445.91|35
1611224110000|2021-01-21 10:15:10|450.02|446.02|448.81|444.81|450.22|446.22|448.68|444.68|40
1611224120000|2021-01-21 10:15:20|448.82|444.82|448.88|444.88|448.94|444.94|448.56|444.56|35
1611224130000|2021-01-21 10:15:30|448.78|444.78|448.92|444.92|448.93|444.93|448.61|444.61|35
1611224140000|2021-01-21 10:15:40|448.85|444.85|448.5|444.5|448.85|444.85|448.5|444.5|24
1611224150000|2021-01-21 10:15:50|448.56|444.56|448.55|444.55|449.12|445.12|448.55|444.55|24
1611224160000|2021-01-21 10:16:00|448.41|444.41|448.37|444.37|448.54|444.54|447.99|443.99|29
1611224170000|2021-01-21 10:16:10|448.3|444.3|447.52|443.52|448.31|444.31|447.5|443.5|33
1611224180000|2021-01-21 10:16:20|447.51|443.51|447.36|443.36|447.86|443.86|447.33|443.33|31
1611224190000|2021-01-21 10:16:30|447.33|443.33|447.25|443.25|447.44|443.44|447.08|443.08|31
1611224200000|2021-01-21 10:16:40|447.14|443.14|447.1|443.1|447.46|443.46|447.1|443.1|26
1611224210000|2021-01-21 10:16:50|447.12|443.12|447.46|443.46|447.46|443.46|447.11|443.11|32
1611224220000|2021-01-21 10:17:00|447.5|443.5|447.1|443.1|447.5|443.5|446.98|442.98|25
1611224230000|2021-01-21 10:17:10|446.97|442.97|447.06|443.06|447.24|443.24|446.97|442.97|19
1611224240000|2021-01-21 10:17:20|447.04|443.04|446.13|442.13|447.04|443.04|446.12|442.12|24
1611224250000|2021-01-21 10:17:30|446.12|442.12|445.1|441.1|446.29|442.29|445.02|441.02|28
1611224260000|2021-01-21 10:17:40|445.03|441.03|444.8|440.8|445.2|441.2|444.8|440.8|33
1611224270000|2021-01-21 10:17:50|444.86|440.86|444.78|440.78|444.9|440.9|444.54|440.54|29
1611224280000|2021-01-21 10:18:00|444.67|440.67|444.2|440.2|444.78|440.78|444.13|440.13|35
1611224290000|2021-01-21 10:18:10|444.4|440.4|444.18|440.18|444.51|440.51|444.09|440.09|33
1611224300000|2021-01-21 10:18:20|444.19|440.19|444.16|440.16|444.36|440.36|444.03|440.03|24
1611224310000|2021-01-21 10:18:30|444.15|440.15|444.1|440.1|444.15|440.15|443.97|439.97|30
1611224320000|2021-01-21 10:18:40|444.11|440.11|444.95|440.95|444.96|440.96|444.1|440.1|36
1611224330000|2021-01-21 10:18:50|444.91|440.91|444.23|440.23|445.25|441.25|444.05|440.05|37
1611224340000|2021-01-21 10:19:00|444.27|440.27|443.56|439.56|444.27|440.27|443.51|439.51|35
1611224350000|2021-01-21 10:19:10|443.59|439.59|443.4|439.4|443.77|439.77|443.1|439.1|27
1611224360000|2021-01-21 10:19:20|443.34|439.34|443.01|439.01|443.59|439.59|442.9|438.9|34
1611224370000|2021-01-21 10:19:30|443.02|439.02|443.03|439.03|443.03|439.03|442.83|438.83|19
1611224380000|2021-01-21 10:19:40|442.95|438.95|442.92|438.92|442.99|438.99|442.67|438.67|31
1611224390000|2021-01-21 10:19:50|442.96|438.96|444.18|440.18|444.41|440.41|442.96|438.96|35
1611224400000|2021-01-21 10:20:00|444.04|440.04|443.63|439.63|444.07|440.07|443|439|37
1611224410000|2021-01-21 10:20:10|443.65|439.65|444.31|440.31|444.39|440.39|443.65|439.65|35
1611224420000|2021-01-21 10:20:20|444.32|440.32|444.83|440.83|444.86|440.86|444.29|440.29|27
1611224430000|2021-01-21 10:20:30|444.82|440.82|444.88|440.88|444.93|440.93|444.68|440.68|26
1611224440000|2021-01-21 10:20:40|444.9|440.9|445.28|441.28|445.28|441.28|444.82|440.82|21
1611224450000|2021-01-21 10:20:50|445.18|441.18|445.23|441.23|445.58|441.58|445.13|441.13|34
1611224460000|2021-01-21 10:21:00|445.24|441.24|445.68|441.68|445.72|441.72|445.24|441.24|30
1611224470000|2021-01-21 10:21:10|445.71|441.71|446.52|442.52|446.53|442.53|445.61|441.61|31
1611224480000|2021-01-21 10:21:20|446.54|442.54|447.08|443.08|447.27|443.27|446.54|442.54|33
1611224490000|2021-01-21 10:21:30|447.07|443.07|447.17|443.17|447.45|443.45|446.84|442.84|30
1611224500000|2021-01-21 10:21:40|447.19|443.19|447.71|443.71|447.75|443.75|447.19|443.19|31
1611224510000|2021-01-21 10:21:50|447.72|443.72|447.79|443.79|448.01|444.01|447.57|443.57|32
1611224520000|2021-01-21 10:22:00|447.8|443.8|447.49|443.49|447.94|443.94|447.48|443.48|29
1611224530000|2021-01-21 10:22:10|447.5|443.5|446.42|442.42|447.52|443.52|446.42|442.42|31
1611224540000|2021-01-21 10:22:20|446.36|442.36|446.61|442.61|446.61|442.61|445.99|441.99|33
1611224550000|2021-01-21 10:22:30|446.64|442.64|447.56|443.56|447.76|443.76|446.61|442.61|31
1611224560000|2021-01-21 10:22:40|447.53|443.53|447.94|443.94|448|444|447.22|443.22|34
1611224570000|2021-01-21 10:22:50|447.97|443.97|448.2|444.2|448.28|444.28|447.95|443.95|21
1611224580000|2021-01-21 10:23:00|448.24|444.24|447.71|443.71|448.27|444.27|447.63|443.63|27
1611224590000|2021-01-21 10:23:10|447.68|443.68|447.73|443.73|448.15|444.15|447.68|443.68|32
1611224600000|2021-01-21 10:23:20|447.72|443.72|447.95|443.95|448.18|444.18|447.34|443.34|36
1611224610000|2021-01-21 10:23:30|447.99|443.99|447.7|443.7|447.99|443.99|447.61|443.61|34
1611224620000|2021-01-21 10:23:40|447.68|443.68|447.74|443.74|447.95|443.95|447.61|443.61|31
1611224630000|2021-01-21 10:23:50|447.8|443.8|447.28|443.28|447.84|443.84|447.28|443.28|33
1611224640000|2021-01-21 10:24:00|447.26|443.26|446.86|442.86|447.26|443.26|446.42|442.42|33
1611224650000|2021-01-21 10:24:10|446.93|442.93|447.61|443.61|447.69|443.69|446.93|442.93|30
1611224660000|2021-01-21 10:24:20|447.63|443.63|447.97|443.97|448.16|444.16|447.63|443.63|29
1611224670000|2021-01-21 10:24:30|447.95|443.95|448.04|444.04|448.12|444.12|447.84|443.84|26
1611224680000|2021-01-21 10:24:40|448.14|444.14|448.22|444.22|448.66|444.66|448.14|444.14|28
1611224690000|2021-01-21 10:24:50|448.24|444.24|447.82|443.82|448.24|444.24|447.58|443.58|32
1611224700000|2021-01-21 10:25:00|447.85|443.85|448.96|444.96|449.02|445.02|447.85|443.85|32
1611224710000|2021-01-21 10:25:10|448.95|444.95|449.21|445.21|449.29|445.29|448.94|444.94|30
1611224720000|2021-01-21 10:25:20|449.07|445.07|449.36|445.36|449.36|445.36|449.07|445.07|30
1611224730000|2021-01-21 10:25:30|449.43|445.43|449.29|445.29|449.44|445.44|449.26|445.26|30
1611224740000|2021-01-21 10:25:40|449.3|445.3|449.43|445.43|449.6|445.6|449.26|445.26|30
1611224750000|2021-01-21 10:25:50|449.42|445.42|449.6|445.6|449.63|445.63|449.41|445.41|23
1611224760000|2021-01-21 10:26:00|449.63|445.63|449.58|445.58|449.71|445.71|449.52|445.52|28
1611224770000|2021-01-21 10:26:10|449.59|445.59|449.02|445.02|449.59|445.59|448.93|444.93|26
1611224780000|2021-01-21 10:26:20|449.04|445.04|448.59|444.59|449.2|445.2|448.58|444.58|34
1611224790000|2021-01-21 10:26:30|448.64|444.64|447.91|443.91|448.64|444.64|447.88|443.88|31
1611224800000|2021-01-21 10:26:40|447.96|443.96|448.02|444.02|448.23|444.23|447.93|443.93|34
1611224810000|2021-01-21 10:26:50|448.03|444.03|448.11|444.11|448.16|444.16|447.98|443.98|23
1611224820000|2021-01-21 10:27:00|448.03|444.03|448.15|444.15|448.26|444.26|448.03|444.03|32
1611224830000|2021-01-21 10:27:10|448.11|444.11|448.4|444.4|448.48|444.48|448.1|444.1|26
1611224840000|2021-01-21 10:27:20|448.46|444.46|448.41|444.41|448.63|444.63|448.39|444.39|23
1611224850000|2021-01-21 10:27:30|448.36|444.36|447.66|443.66|448.36|444.36|447.57|443.57|35
1611224860000|2021-01-21 10:27:40|447.64|443.64|447.95|443.95|447.95|443.95|447.6|443.6|25
1611224870000|2021-01-21 10:27:50|448.06|444.06|447.81|443.81|448.06|444.06|447.78|443.78|26
1611224880000|2021-01-21 10:28:00|447.82|443.82|448.21|444.21|448.41|444.41|447.77|443.77|37
1611224890000|2021-01-21 10:28:10|448.18|444.18|447.76|443.76|448.18|444.18|447.71|443.71|35
1611224900000|2021-01-21 10:28:20|447.72|443.72|448.18|444.18|448.18|444.18|447.69|443.69|22
1611224910000|2021-01-21 10:28:30|448.27|444.27|448.45|444.45|448.5|444.5|448.27|444.27|29
1611224920000|2021-01-21 10:28:40|448.46|444.46|449.42|445.42|449.43|445.43|448.46|444.46|32
1611224930000|2021-01-21 10:28:50|449.41|445.41|449.89|445.89|449.89|445.89|449.38|445.38|29
1611224940000|2021-01-21 10:29:00|449.88|445.88|450.4|446.4|450.43|446.43|449.88|445.88|31
1611224950000|2021-01-21 10:29:10|450.44|446.44|450.66|446.66|450.73|446.73|450.42|446.42|25
1611224960000|2021-01-21 10:29:20|450.68|446.68|450.68|446.68|450.84|446.84|450.57|446.57|30
1611224970000|2021-01-21 10:29:30|450.73|446.73|451.4|447.4|451.4|447.4|450.73|446.73|30
1611224980000|2021-01-21 10:29:40|451.41|447.41|451.98|447.98|452.02|448.02|451.39|447.39|29
1611224990000|2021-01-21 10:29:50|452|448|452.21|448.21|452.23|448.23|451.97|447.97|22
1611225000000|2021-01-21 10:30:00|452.19|448.19|451.98|447.98|452.2|448.2|451.57|447.57|30
1611225010000|2021-01-21 10:30:10|452|448|452.66|448.66|452.66|448.66|451.99|447.99|29
1611225020000|2021-01-21 10:30:20|452.64|448.64|452.75|448.75|452.75|448.75|452.54|448.54|25
1611225030000|2021-01-21 10:30:30|452.84|448.84|452.85|448.85|452.92|448.92|452.6|448.6|30
1611225040000|2021-01-21 10:30:40|452.86|448.86|453.39|449.39|453.46|449.46|452.86|448.86|25
1611225050000|2021-01-21 10:30:50|453.36|449.36|453.17|449.17|453.45|449.45|453.14|449.14|29
1611225060000|2021-01-21 10:31:00|453.13|449.13|453.42|449.42|453.43|449.43|453.11|449.11|30
1611225070000|2021-01-21 10:31:10|453.43|449.43|453.73|449.73|453.87|449.87|453.43|449.43|28
1611225080000|2021-01-21 10:31:20|453.76|449.76|453.64|449.64|453.85|449.85|453.59|449.59|32
1611225090000|2021-01-21 10:31:30|453.66|449.66|453.68|449.68|453.81|449.81|453.61|449.61|22
1611225100000|2021-01-21 10:31:40|453.67|449.67|453.97|449.97|453.97|449.97|453.63|449.63|30
1611225110000|2021-01-21 10:31:50|453.99|449.99|454|450|454.01|450.01|453.89|449.89|25
1611225120000|2021-01-21 10:32:00|453.93|449.93|454.48|450.48|454.48|450.48|453.87|449.87|29
1611225130000|2021-01-21 10:32:10|454.38|450.38|454.59|450.59|454.65|450.65|454.29|450.29|36
1611225140000|2021-01-21 10:32:20|454.57|450.57|454.58|450.58|454.61|450.61|454.28|450.28|32
1611225150000|2021-01-21 10:32:30|454.61|450.61|454.62|450.62|454.68|450.68|454.39|450.39|28
1611225160000|2021-01-21 10:32:40|454.63|450.63|454.86|450.86|454.88|450.88|454.58|450.58|24
1611225170000|2021-01-21 10:32:50|454.83|450.83|454.83|450.83|454.96|450.96|454.68|450.68|31
1611225180000|2021-01-21 10:33:00|454.77|450.77|454.49|450.49|454.77|450.77|454.26|450.26|29
1611225190000|2021-01-21 10:33:10|454.47|450.47|454.36|450.36|454.49|450.49|454.18|450.18|24
1611225200000|2021-01-21 10:33:20|454.33|450.33|454.43|450.43|454.7|450.7|454.26|450.26|26
1611225210000|2021-01-21 10:33:30|454.39|450.39|454.53|450.53|454.56|450.56|454.3|450.3|29
1611225220000|2021-01-21 10:33:40|454.54|450.54|454.58|450.58|454.62|450.62|454.53|450.53|19
1611225230000|2021-01-21 10:33:50|454.56|450.56|454.19|450.19|454.56|450.56|454.09|450.09|23
1611225240000|2021-01-21 10:34:00|454.18|450.18|454.39|450.39|454.43|450.43|453.98|449.98|26
1611225250000|2021-01-21 10:34:10|454.6|450.6|454.78|450.78|454.94|450.94|454.57|450.57|26
1611225260000|2021-01-21 10:34:20|454.79|450.79|455.09|451.09|455.09|451.09|454.75|450.75|27
1611225270000|2021-01-21 10:34:30|455.14|451.14|455.46|451.46|455.5|451.5|455.1|451.1|29
1611225280000|2021-01-21 10:34:40|455.17|451.17|455.32|451.32|455.44|451.44|455.17|451.17|32
1611225290000|2021-01-21 10:34:50|455.36|451.36|455.68|451.68|455.68|451.68|455.24|451.24|35
1611225300000|2021-01-21 10:35:00|455.69|451.69|455.62|451.62|455.79|451.79|455.48|451.48|32
1611225310000|2021-01-21 10:35:10|455.59|451.59|455.67|451.67|455.67|451.67|455.52|451.52|21
1611225320000|2021-01-21 10:35:20|455.65|451.65|455.51|451.51|455.65|451.65|455.51|451.51|26
1611225330000|2021-01-21 10:35:30|455.5|451.5|455.6|451.6|455.6|451.6|455.43|451.43|22
1611225340000|2021-01-21 10:35:40|455.61|451.61|455.83|451.83|455.88|451.88|455.61|451.61|25
1611225350000|2021-01-21 10:35:50|455.81|451.81|455.79|451.79|456|452|455.71|451.71|32
1611225360000|2021-01-21 10:36:00|455.76|451.76|455.92|451.92|456.05|452.05|455.76|451.76|32
1611225370000|2021-01-21 10:36:10|455.91|451.91|455.63|451.63|455.94|451.94|455.57|451.57|27
1611225380000|2021-01-21 10:36:20|455.62|451.62|454.73|450.73|455.62|451.62|454.73|450.73|22
1611225390000|2021-01-21 10:36:30|454.72|450.72|454.75|450.75|454.82|450.82|454.43|450.43|33
1611225400000|2021-01-21 10:36:40|454.72|450.72|455.43|451.43|455.46|451.46|454.71|450.71|31
1611225410000|2021-01-21 10:36:50|455.38|451.38|455|451|455.44|451.44|454.82|450.82|30
1611225420000|2021-01-21 10:37:00|455.01|451.01|455.31|451.31|455.38|451.38|455.01|451.01|35
1611225430000|2021-01-21 10:37:10|455.34|451.34|455.58|451.58|455.6|451.6|455.34|451.34|30
1611225440000|2021-01-21 10:37:20|455.55|451.55|455.55|451.55|455.62|451.62|455.52|451.52|26
1611225450000|2021-01-21 10:37:30|455.61|451.61|455.76|451.76|455.84|451.84|455.53|451.53|24
1611225460000|2021-01-21 10:37:40|455.75|451.75|456.06|452.06|456.09|452.09|455.71|451.71|27
1611225470000|2021-01-21 10:37:50|456.05|452.05|456.08|452.08|456.08|452.08|456.03|452.03|15
1611225480000|2021-01-21 10:38:00|456.09|452.09|456.09|452.09|456.17|452.17|456.06|452.06|21
1611225490000|2021-01-21 10:38:10|456.08|452.08|456.01|452.01|456.15|452.15|456.01|452.01|26
1611225500000|2021-01-21 10:38:20|456.02|452.02|455.66|451.66|456.02|452.02|455.47|451.47|28
1611225510000|2021-01-21 10:38:30|455.72|451.72|456|452|456|452|455.72|451.72|27
1611225520000|2021-01-21 10:38:40|455.98|451.98|456|452|456|452|455.83|451.83|30
1611225530000|2021-01-21 10:38:50|455.99|451.99|456.11|452.11|456.19|452.19|455.96|451.96|31
1611225540000|2021-01-21 10:39:00|456.1|452.1|455.88|451.88|456.14|452.14|455.81|451.81|26
1611225550000|2021-01-21 10:39:10|455.89|451.89|455.76|451.76|455.9|451.9|455.71|451.71|17
1611225560000|2021-01-21 10:39:20|455.77|451.77|455.73|451.73|455.77|451.77|455.61|451.61|23
1611225570000|2021-01-21 10:39:30|455.75|451.75|455.91|451.91|456.03|452.03|455.7|451.7|30
1611225580000|2021-01-21 10:39:40|455.88|451.88|455.8|451.8|455.88|451.88|455.76|451.76|15
1611225590000|2021-01-21 10:39:50|455.77|451.77|455.93|451.93|455.99|451.99|455.76|451.76|22
1611225600000|2021-01-21 10:40:00|455.94|451.94|456.18|452.18|456.22|452.22|455.93|451.93|25
1611225610000|2021-01-21 10:40:10|456.21|452.21|455.74|451.74|456.22|452.22|455.73|451.73|29
1611225620000|2021-01-21 10:40:20|455.76|451.76|456.04|452.04|456.23|452.23|455.76|451.76|25
1611225630000|2021-01-21 10:40:30|456.03|452.03|456.18|452.18|456.22|452.22|456.03|452.03|24
1611225640000|2021-01-21 10:40:40|456.22|452.22|456.07|452.07|456.24|452.24|456.05|452.05|22
1611225650000|2021-01-21 10:40:50|456|452|455.7|451.7|456.04|452.04|455.57|451.57|32
1611225660000|2021-01-21 10:41:00|455.78|451.78|455.89|451.89|456.01|452.01|455.78|451.78|24
1611225670000|2021-01-21 10:41:10|455.88|451.88|455.43|451.43|455.89|451.89|455.38|451.38|25
1611225680000|2021-01-21 10:41:20|455.48|451.48|455.88|451.88|455.88|451.88|455.34|451.34|24
1611225690000|2021-01-21 10:41:30|455.9|451.9|455.7|451.7|455.9|451.9|455.7|451.7|17
1611225700000|2021-01-21 10:41:40|455.73|451.73|455.27|451.27|455.73|451.73|455.27|451.27|19
1611225710000|2021-01-21 10:41:50|455.28|451.28|455.13|451.13|455.37|451.37|455.13|451.13|23
1611225720000|2021-01-21 10:42:00|455.17|451.17|454.66|450.66|455.17|451.17|454.66|450.66|27
1611225730000|2021-01-21 10:42:10|454.54|450.54|454.43|450.43|454.61|450.61|454.29|450.29|22
1611225740000|2021-01-21 10:42:20|454.41|450.41|454.39|450.39|454.41|450.41|454.29|450.29|17
1611225750000|2021-01-21 10:42:30|454.38|450.38|454.67|450.67|454.69|450.69|454.37|450.37|25
1611225760000|2021-01-21 10:42:40|454.68|450.68|454.28|450.28|454.71|450.71|454.28|450.28|25
1611225770000|2021-01-21 10:42:50|454.24|450.24|454.15|450.15|454.24|450.24|454.08|450.08|21
1611225780000|2021-01-21 10:43:00|454.17|450.17|454.14|450.14|454.26|450.26|454.13|450.13|23
1611225790000|2021-01-21 10:43:10|454.13|450.13|453.8|449.8|454.25|450.25|453.8|449.8|32
1611225800000|2021-01-21 10:43:20|453.79|449.79|453.64|449.64|453.79|449.79|453.55|449.55|16
1611225810000|2021-01-21 10:43:30|453.65|449.65|454.01|450.01|454.13|450.13|453.65|449.65|31
1611225820000|2021-01-21 10:43:40|453.98|449.98|453.79|449.79|453.99|449.99|453.7|449.7|20
1611225830000|2021-01-21 10:43:50|453.78|449.78|453.53|449.53|453.78|449.78|453.46|449.46|25
1611225840000|2021-01-21 10:44:00|453.45|449.45|453.59|449.59|453.6|449.6|453.4|449.4|28
1611225850000|2021-01-21 10:44:10|453.61|449.61|453.86|449.86|453.88|449.88|453.6|449.6|27
1611225860000|2021-01-21 10:44:20|453.89|449.89|454.32|450.32|454.32|450.32|453.89|449.89|18
1611225870000|2021-01-21 10:44:30|454.3|450.3|454.28|450.28|454.3|450.3|454.22|450.22|17
1611225880000|2021-01-21 10:44:40|454.3|450.3|454.55|450.55|454.69|450.69|454.3|450.3|25
1611225890000|2021-01-21 10:44:50|454.6|450.6|454.48|450.48|454.6|450.6|454.47|450.47|10
1611225900000|2021-01-21 10:45:00|454.51|450.51|454.56|450.56|454.85|450.85|454.51|450.51|16
1611225910000|2021-01-21 10:45:10|454.5|450.5|454.52|450.52|454.79|450.79|454.49|450.49|14
1611225920000|2021-01-21 10:45:20|454.29|450.29|454.11|450.11|454.29|450.29|454.07|450.07|25
1611225930000|2021-01-21 10:45:30|454.1|450.1|454.17|450.17|454.21|450.21|453.97|449.97|26
1611225940000|2021-01-21 10:45:40|454.18|450.18|454.13|450.13|454.2|450.2|454.13|450.13|14
1611225950000|2021-01-21 10:45:50|454.05|450.05|454.04|450.04|454.12|450.12|454.04|450.04|13
1611225960000|2021-01-21 10:46:00|453.93|449.93|453.63|449.63|453.95|449.95|453.63|449.63|19
1611225970000|2021-01-21 10:46:10|453.62|449.62|453.94|449.94|453.99|449.99|453.59|449.59|31
1611225980000|2021-01-21 10:46:20|453.93|449.93|454.32|450.32|454.36|450.36|453.9|449.9|29
1611225990000|2021-01-21 10:46:30|454.33|450.33|454.41|450.41|454.41|450.41|454.19|450.19|32
1611226000000|2021-01-21 10:46:40|454.38|450.38|454.33|450.33|454.41|450.41|454.26|450.26|21
1611226010000|2021-01-21 10:46:50|454.35|450.35|454.4|450.4|454.43|450.43|454.32|450.32|12
1611226020000|2021-01-21 10:47:00|454.39|450.39|454.48|450.48|454.53|450.53|454.34|450.34|22
1611226030000|2021-01-21 10:47:10|454.53|450.53|454.45|450.45|454.54|450.54|454.4|450.4|31
1611226040000|2021-01-21 10:47:20|454.46|450.46|454.63|450.63|454.66|450.66|454.42|450.42|21
1611226050000|2021-01-21 10:47:30|454.64|450.64|454.61|450.61|454.66|450.66|454.61|450.61|12
1611226060000|2021-01-21 10:47:40|454.46|450.46|454.71|450.71|454.71|450.71|454.46|450.46|16
1611226070000|2021-01-21 10:47:50|454.7|450.7|454.68|450.68|454.75|450.75|454.67|450.67|15
1611226080000|2021-01-21 10:48:00|454.73|450.73|454.84|450.84|454.85|450.85|454.73|450.73|11
1611226090000|2021-01-21 10:48:10|454.89|450.89|455.46|451.46|455.47|451.47|454.89|450.89|19
1611226100000|2021-01-21 10:48:20|455.49|451.49|455.68|451.68|455.78|451.78|455.49|451.49|23
1611226110000|2021-01-21 10:48:30|455.7|451.7|455.75|451.75|455.78|451.78|455.69|451.69|21
1611226120000|2021-01-21 10:48:40|455.74|451.74|455.5|451.5|455.74|451.74|455.49|451.49|17
1611226130000|2021-01-21 10:48:50|455.52|451.52|455.73|451.73|455.73|451.73|455.51|451.51|22
1611226140000|2021-01-21 10:49:00|455.75|451.75|455.72|451.72|455.79|451.79|455.71|451.71|23
1611226150000|2021-01-21 10:49:10|455.64|451.64|455.48|451.48|455.64|451.64|455.46|451.46|30
1611226160000|2021-01-21 10:49:20|455.43|451.43|455.33|451.33|455.44|451.44|455.27|451.27|30
1611226170000|2021-01-21 10:49:30|455.34|451.34|455.52|451.52|455.61|451.61|455.28|451.28|25
1611226180000|2021-01-21 10:49:40|455.55|451.55|455.75|451.75|455.77|451.77|455.55|451.55|22
1611226190000|2021-01-21 10:49:50|455.76|451.76|455.8|451.8|455.81|451.81|455.71|451.71|20
1611226200000|2021-01-21 10:50:00|455.81|451.81|455.95|451.95|455.95|451.95|455.81|451.81|20
1611226210000|2021-01-21 10:50:10|456.04|452.04|455.68|451.68|456.21|452.21|455.68|451.68|25
1611226220000|2021-01-21 10:50:20|455.64|451.64|455.87|451.87|455.87|451.87|455.56|451.56|20
1611226230000|2021-01-21 10:50:30|455.85|451.85|456.02|452.02|456.02|452.02|455.85|451.85|14
1611226240000|2021-01-21 10:50:40|456.03|452.03|455.98|451.98|456.13|452.13|455.98|451.98|16
1611226250000|2021-01-21 10:50:50|456|452|456.18|452.18|456.19|452.19|455.99|451.99|21
1611226260000|2021-01-21 10:51:00|456.19|452.19|456.09|452.09|456.27|452.27|456.09|452.09|17
1611226270000|2021-01-21 10:51:10|456.1|452.1|455.86|451.86|456.14|452.14|455.85|451.85|20
1611226280000|2021-01-21 10:51:20|455.85|451.85|456.17|452.17|456.17|452.17|455.83|451.83|19
1611226290000|2021-01-21 10:51:30|456.18|452.18|456|452|456.18|452.18|456|452|18
1611226300000|2021-01-21 10:51:40|456.02|452.02|455.99|451.99|456.08|452.08|455.99|451.99|18
1611226310000|2021-01-21 10:51:50|455.96|451.96|456.19|452.19|456.22|452.22|455.92|451.92|22
1611226320000|2021-01-21 10:52:00|456.22|452.22|456.2|452.2|456.22|452.22|456.15|452.15|16
1611226330000|2021-01-21 10:52:10|456.21|452.21|456.24|452.24|456.27|452.27|456.2|452.2|16
1611226340000|2021-01-21 10:52:20|456.25|452.25|456.29|452.29|456.29|452.29|456.24|452.24|6
1611226350000|2021-01-21 10:52:30|456.28|452.28|456.32|452.32|456.32|452.32|456.28|452.28|4
1611226360000|2021-01-21 10:52:40|456.29|452.29|456.28|452.28|456.29|452.29|456.21|452.21|10
1611226370000|2021-01-21 10:52:50|456.25|452.25|456.36|452.36|456.38|452.38|456.25|452.25|10
1611226380000|2021-01-21 10:53:00|456.37|452.37|456.33|452.33|456.5|452.5|456.33|452.33|15
1611226390000|2021-01-21 10:53:10|456.32|452.32|456.31|452.31|456.43|452.43|456.23|452.23|22
1611226400000|2021-01-21 10:53:20|456.35|452.35|456.38|452.38|456.41|452.41|456.23|452.23|20
1611226410000|2021-01-21 10:53:30|456.39|452.39|456.34|452.34|456.42|452.42|456.23|452.23|19
1611226420000|2021-01-21 10:53:40|456.33|452.33|456.23|452.23|456.33|452.33|456.22|452.22|15
1611226430000|2021-01-21 10:53:50|456.2|452.2|456.37|452.37|456.37|452.37|456.18|452.18|21
1611226440000|2021-01-21 10:54:00|456.34|452.34|456.08|452.08|456.37|452.37|456.03|452.03|24
1611226450000|2021-01-21 10:54:10|455.94|451.94|455.51|451.51|455.99|451.99|455.49|451.49|20
1611226460000|2021-01-21 10:54:20|455.5|451.5|455.53|451.53|455.53|451.53|455.44|451.44|15
1611226470000|2021-01-21 10:54:30|455.54|451.54|455.56|451.56|455.76|451.76|455.5|451.5|19
1611226480000|2021-01-21 10:54:40|455.57|451.57|455.59|451.59|455.59|451.59|455.53|451.53|14
1611226490000|2021-01-21 10:54:50|455.6|451.6|455.61|451.61|455.62|451.62|455.56|451.56|18
1611226500000|2021-01-21 10:55:00|455.62|451.62|456.14|452.14|456.14|452.14|455.62|451.62|20
1611226510000|2021-01-21 10:55:10|456.2|452.2|456.19|452.19|456.25|452.25|456.04|452.04|24
1611226520000|2021-01-21 10:55:20|456.2|452.2|456.2|452.2|456.24|452.24|456.19|452.19|16
1611226530000|2021-01-21 10:55:30|456.19|452.19|455.47|451.47|456.19|452.19|455.47|451.47|25
1611226540000|2021-01-21 10:55:40|455.42|451.42|455.41|451.41|455.42|451.42|455.38|451.38|14
1611226550000|2021-01-21 10:55:50|455.42|451.42|455.28|451.28|455.47|451.47|455.26|451.26|16
1611226560000|2021-01-21 10:56:00|455.27|451.27|455.23|451.23|455.33|451.33|455.21|451.21|28
1611226570000|2021-01-21 10:56:10|455.21|451.21|455.29|451.29|455.3|451.3|455.21|451.21|22
1611226580000|2021-01-21 10:56:20|455.26|451.26|455.2|451.2|455.29|451.29|455.19|451.19|24
1611226590000|2021-01-21 10:56:30|455.22|451.22|455.24|451.24|455.24|451.24|455.15|451.15|25
1611226600000|2021-01-21 10:56:40|455.25|451.25|455.02|451.02|455.25|451.25|455|451|23
1611226610000|2021-01-21 10:56:50|454.98|450.98|454.84|450.84|454.98|450.98|454.79|450.79|20
1611226620000|2021-01-21 10:57:00|454.88|450.88|454.52|450.52|454.88|450.88|454.51|450.51|27
1611226630000|2021-01-21 10:57:10|454.5|450.5|454.31|450.31|454.52|450.52|454.31|450.31|12
1611226640000|2021-01-21 10:57:20|454.29|450.29|454.32|450.32|454.42|450.42|454.28|450.28|27
1611226650000|2021-01-21 10:57:30|454.33|450.33|454.37|450.37|454.38|450.38|454.29|450.29|22
1611226660000|2021-01-21 10:57:40|454.38|450.38|454.24|450.24|454.39|450.39|454.24|450.24|22
1611226670000|2021-01-21 10:57:50|454.18|450.18|454.13|450.13|454.18|450.18|454.07|450.07|18
1611226680000|2021-01-21 10:58:00|454.15|450.15|454.01|450.01|454.16|450.16|453.98|449.98|19
1611226690000|2021-01-21 10:58:10|454.03|450.03|454.11|450.11|454.11|450.11|453.93|449.93|31
1611226700000|2021-01-21 10:58:20|454.12|450.12|454.14|450.14|454.24|450.24|454.07|450.07|23
1611226710000|2021-01-21 10:58:30|454.15|450.15|454.48|450.48|454.48|450.48|454.15|450.15|18
1611226720000|2021-01-21 10:58:40|454.47|450.47|454.36|450.36|454.47|450.47|454.19|450.19|23
1611226730000|2021-01-21 10:58:50|454.38|450.38|454.49|450.49|454.5|450.5|454.37|450.37|16
1611226740000|2021-01-21 10:59:00|454.5|450.5|454.42|450.42|454.5|450.5|454.3|450.3|19
1611226750000|2021-01-21 10:59:10|454.4|450.4|454.5|450.5|454.54|450.54|454.24|450.24|24
1611226760000|2021-01-21 10:59:20|454.53|450.53|454.36|450.36|454.53|450.53|454.14|450.14|23
1611226770000|2021-01-21 10:59:30|454.37|450.37|454.38|450.38|454.39|450.39|454.32|450.32|13
1611226780000|2021-01-21 10:59:40|454.37|450.37|454.35|450.35|454.42|450.42|454.31|450.31|24
1611226790000|2021-01-21 10:59:50|454.39|450.39|454.43|450.43|454.43|450.43|454.34|450.34|18
1611226800000|2021-01-21 11:00:00|454.44|450.44|453.93|449.93|454.44|450.44|453.93|449.93|27
1611226810000|2021-01-21 11:00:10|453.68|449.68|453.25|449.25|453.68|449.68|453.22|449.22|24
1611226820000|2021-01-21 11:00:20|453.12|449.12|453.07|449.07|453.23|449.23|453.07|449.07|15
1611226830000|2021-01-21 11:00:30|453.13|449.13|452.47|448.47|453.13|449.13|452.42|448.42|20
1611226840000|2021-01-21 11:00:40|452.46|448.46|452.14|448.14|452.51|448.51|452.13|448.13|23
1611226850000|2021-01-21 11:00:50|452.13|448.13|451.21|447.21|452.13|448.13|451.21|447.21|25
1611226860000|2021-01-21 11:01:00|451.23|447.23|451.18|447.18|451.27|447.27|451.17|447.17|26
1611226870000|2021-01-21 11:01:10|451.13|447.13|451.23|447.23|451.23|447.23|450.83|446.83|33
1611226880000|2021-01-21 11:01:20|451.28|447.28|450.85|446.85|451.44|447.44|450.85|446.85|35
1611226890000|2021-01-21 11:01:30|450.88|446.88|451.03|447.03|451.03|447.03|450.68|446.68|23
1611226900000|2021-01-21 11:01:40|451.01|447.01|450.75|446.75|451.01|447.01|450.7|446.7|26
1611226910000|2021-01-21 11:01:50|450.71|446.71|450.35|446.35|450.71|446.71|450.35|446.35|18
1611226920000|2021-01-21 11:02:00|450.44|446.44|450.92|446.92|450.97|446.97|450.44|446.44|28
1611226930000|2021-01-21 11:02:10|450.91|446.91|451.07|447.07|451.11|447.11|450.9|446.9|26
1611226940000|2021-01-21 11:02:20|451.02|447.02|451.33|447.33|451.33|447.33|450.99|446.99|32
1611226950000|2021-01-21 11:02:30|451.36|447.36|452.03|448.03|452.03|448.03|451.34|447.34|30
1611226960000|2021-01-21 11:02:40|452.09|448.09|452.4|448.4|452.52|448.52|452.09|448.09|31
1611226970000|2021-01-21 11:02:50|452.41|448.41|452.08|448.08|452.43|448.43|452.03|448.03|26
1611226980000|2021-01-21 11:03:00|451.99|447.99|450.89|446.89|451.99|447.99|450.87|446.87|32
1611226990000|2021-01-21 11:03:10|450.95|446.95|450.65|446.65|450.96|446.96|450.65|446.65|31
1611227000000|2021-01-21 11:03:20|450.64|446.64|451.11|447.11|451.12|447.12|450.64|446.64|26
1611227010000|2021-01-21 11:03:30|451.15|447.15|451.89|447.89|451.89|447.89|451.15|447.15|34
1611227020000|2021-01-21 11:03:40|451.88|447.88|451.91|447.91|452|448|451.81|447.81|20
1611227030000|2021-01-21 11:03:50|451.88|447.88|452.06|448.06|452.06|448.06|451.86|447.86|19
1611227040000|2021-01-21 11:04:00|452.09|448.09|452.4|448.4|452.66|448.66|452.09|448.09|34
1611227050000|2021-01-21 11:04:10|452.41|448.41|453.85|449.85|454|450|452.41|448.41|35
1611227060000|2021-01-21 11:04:20|453.79|449.79|453.55|449.55|453.86|449.86|453.55|449.55|29
1611227070000|2021-01-21 11:04:30|453.57|449.57|452.67|448.67|453.57|449.57|452.65|448.65|32
1611227080000|2021-01-21 11:04:40|452.65|448.65|452.99|448.99|453.14|449.14|452.65|448.65|28
1611227090000|2021-01-21 11:04:50|453|449|453.06|449.06|453.09|449.09|452.89|448.89|27
1611227100000|2021-01-21 11:05:00|453.08|449.08|453.28|449.28|453.28|449.28|453|449|22
1611227110000|2021-01-21 11:05:10|453.3|449.3|453.87|449.87|453.87|449.87|453.3|449.3|30
1611227120000|2021-01-21 11:05:20|453.86|449.86|454.78|450.78|454.8|450.8|453.86|449.86|31
1611227130000|2021-01-21 11:05:30|454.85|450.85|454.92|450.92|454.95|450.95|454.85|450.85|21
1611227140000|2021-01-21 11:05:40|454.98|450.98|455.36|451.36|455.37|451.37|454.98|450.98|32
1611227150000|2021-01-21 11:05:50|455.35|451.35|455.46|451.46|455.52|451.52|455.34|451.34|26
1611227160000|2021-01-21 11:06:00|455.47|451.47|455.57|451.57|455.57|451.57|455.47|451.47|11
1611227170000|2021-01-21 11:06:10|455.54|451.54|455.66|451.66|455.69|451.69|455.47|451.47|24
1611227180000|2021-01-21 11:06:20|455.67|451.67|456.09|452.09|456.09|452.09|455.66|451.66|21
1611227190000|2021-01-21 11:06:30|456.2|452.2|456.63|452.63|456.77|452.77|456.2|452.2|23
1611227200000|2021-01-21 11:06:40|456.65|452.65|456.84|452.84|456.93|452.93|456.64|452.64|21
1611227210000|2021-01-21 11:06:50|456.8|452.8|456.93|452.93|456.93|452.93|456.8|452.8|15
1611227220000|2021-01-21 11:07:00|456.91|452.91|456.66|452.66|456.91|452.91|456.66|452.66|24
1611227230000|2021-01-21 11:07:10|456.61|452.61|456.46|452.46|456.61|452.61|456.43|452.43|25
1611227240000|2021-01-21 11:07:20|456.45|452.45|456.35|452.35|456.57|452.57|456.34|452.34|22
1611227250000|2021-01-21 11:07:30|456.34|452.34|456.29|452.29|456.39|452.39|456.03|452.03|19
1611227260000|2021-01-21 11:07:40|456.3|452.3|456.73|452.73|456.73|452.73|456.3|452.3|28
1611227270000|2021-01-21 11:07:50|456.7|452.7|456.39|452.39|456.7|452.7|456.33|452.33|31
1611227280000|2021-01-21 11:08:00|456.37|452.37|455.95|451.95|456.39|452.39|455.95|451.95|29
1611227290000|2021-01-21 11:08:10|455.94|451.94|456.11|452.11|456.19|452.19|455.94|451.94|27
1611227300000|2021-01-21 11:08:20|456.12|452.12|456.05|452.05|456.17|452.17|456.05|452.05|22
1611227310000|2021-01-21 11:08:30|456.04|452.04|455.82|451.82|456.04|452.04|455.78|451.78|21
1611227320000|2021-01-21 11:08:40|455.83|451.83|456.04|452.04|456.06|452.06|455.79|451.79|21
1611227330000|2021-01-21 11:08:50|455.98|451.98|456.11|452.11|456.11|452.11|455.93|451.93|25
1611227340000|2021-01-21 11:09:00|456.09|452.09|455.86|451.86|456.09|452.09|455.86|451.86|22
1611227350000|2021-01-21 11:09:10|455.87|451.87|456.2|452.2|456.2|452.2|455.87|451.87|17
1611227360000|2021-01-21 11:09:20|456.19|452.19|455.82|451.82|456.26|452.26|455.82|451.82|19
1611227370000|2021-01-21 11:09:30|455.83|451.83|456.42|452.42|456.47|452.47|455.81|451.81|27
1611227380000|2021-01-21 11:09:40|456.49|452.49|456.19|452.19|456.55|452.55|456.16|452.16|18
1611227390000|2021-01-21 11:09:50|456.17|452.17|456.65|452.65|456.65|452.65|456.05|452.05|25
1611227400000|2021-01-21 11:10:00|456.64|452.64|456.12|452.12|456.65|452.65|456.09|452.09|29
1611227410000|2021-01-21 11:10:10|456.1|452.1|455.56|451.56|456.1|452.1|455.54|451.54|23
1611227420000|2021-01-21 11:10:20|455.38|451.38|455.38|451.38|455.56|451.56|455.26|451.26|25
1611227430000|2021-01-21 11:10:30|455.4|451.4|455.72|451.72|455.78|451.78|455.4|451.4|27
1611227440000|2021-01-21 11:10:40|455.71|451.71|455.66|451.66|455.72|451.72|455.66|451.66|24
1611227450000|2021-01-21 11:10:50|455.63|451.63|455.68|451.68|455.77|451.77|455.58|451.58|18
1611227460000|2021-01-21 11:11:00|455.64|451.64|455.26|451.26|455.64|451.64|455.17|451.17|24
1611227470000|2021-01-21 11:11:10|455.23|451.23|455.78|451.78|455.78|451.78|455.23|451.23|26
1611227480000|2021-01-21 11:11:20|455.79|451.79|456.11|452.11|456.2|452.2|455.79|451.79|27
1611227490000|2021-01-21 11:11:30|456.1|452.1|455.91|451.91|456.17|452.17|455.9|451.9|28
1611227500000|2021-01-21 11:11:40|455.92|451.92|456.24|452.24|456.25|452.25|455.92|451.92|28
1611227510000|2021-01-21 11:11:50|456.25|452.25|456.31|452.31|456.39|452.39|456.25|452.25|15
1611227520000|2021-01-21 11:12:00|456.33|452.33|456.17|452.17|456.33|452.33|456|452|25
1611227530000|2021-01-21 11:12:10|456.21|452.21|456.03|452.03|456.28|452.28|455.78|451.78|31
1611227540000|2021-01-21 11:12:20|456.02|452.02|455.81|451.81|456.12|452.12|455.78|451.78|30
1611227550000|2021-01-21 11:12:30|455.77|451.77|455.37|451.37|455.79|451.79|455.28|451.28|23
1611227560000|2021-01-21 11:12:40|455.39|451.39|455.07|451.07|455.44|451.44|455.05|451.05|26
1611227570000|2021-01-21 11:12:50|455.11|451.11|454.92|450.92|455.14|451.14|454.85|450.85|25
1611227580000|2021-01-21 11:13:00|454.98|450.98|454.94|450.94|454.98|450.98|454.56|450.56|33
1611227590000|2021-01-21 11:13:10|454.93|450.93|455.19|451.19|455.26|451.26|454.85|450.85|29
1611227600000|2021-01-21 11:13:20|455.18|451.18|454.94|450.94|455.18|451.18|454.73|450.73|27
1611227610000|2021-01-21 11:13:30|454.83|450.83|454.76|450.76|454.87|450.87|454.7|450.7|27
1611227620000|2021-01-21 11:13:40|454.77|450.77|454.66|450.66|454.84|450.84|454.66|450.66|24
1611227630000|2021-01-21 11:13:50|454.55|450.55|454.54|450.54|454.61|450.61|454.46|450.46|22
1611227640000|2021-01-21 11:14:00|454.53|450.53|454.37|450.37|454.53|450.53|454.37|450.37|16
1611227650000|2021-01-21 11:14:10|454.38|450.38|454.3|450.3|454.42|450.42|454.13|450.13|29
1611227660000|2021-01-21 11:14:20|454.29|450.29|454.15|450.15|454.29|450.29|454.08|450.08|17
1611227670000|2021-01-21 11:14:30|454.18|450.18|454.07|450.07|454.28|450.28|453.93|449.93|33
1611227680000|2021-01-21 11:14:40|454.03|450.03|454.16|450.16|454.27|450.27|453.93|449.93|23
1611227690000|2021-01-21 11:14:50|454.14|450.14|454.22|450.22|454.24|450.24|454.05|450.05|19
1611227700000|2021-01-21 11:15:00|454.24|450.24|453.48|449.48|454.25|450.25|453.43|449.43|31
1611227710000|2021-01-21 11:15:10|453.44|449.44|453.49|449.49|453.51|449.51|453.43|449.43|23
1611227720000|2021-01-21 11:15:20|453.45|449.45|453.44|449.44|453.52|449.52|453.42|449.42|25
1611227730000|2021-01-21 11:15:30|453.45|449.45|453.14|449.14|453.53|449.53|453.14|449.14|24
1611227740000|2021-01-21 11:15:40|453.1|449.1|453.25|449.25|453.28|449.28|453.1|449.1|17
1611227750000|2021-01-21 11:15:50|453.14|449.14|452.85|448.85|453.15|449.15|452.85|448.85|21
1611227760000|2021-01-21 11:16:00|452.83|448.83|453.6|449.6|453.62|449.62|452.8|448.8|33
1611227770000|2021-01-21 11:16:10|453.61|449.61|453.59|449.59|453.68|449.68|453.41|449.41|30
1611227780000|2021-01-21 11:16:20|453.58|449.58|453.42|449.42|453.58|449.58|453.38|449.38|23
1611227790000|2021-01-21 11:16:30|453.39|449.39|453.54|449.54|453.55|449.55|452.94|448.94|33
1611227800000|2021-01-21 11:16:40|453.51|449.51|453.53|449.53|453.59|449.59|453.36|449.36|25
1611227810000|2021-01-21 11:16:50|453.52|449.52|453.68|449.68|453.86|449.86|453.52|449.52|24
1611227820000|2021-01-21 11:17:00|453.67|449.67|453.26|449.26|453.71|449.71|453.18|449.18|28
1611227830000|2021-01-21 11:17:10|453.25|449.25|453.33|449.33|453.43|449.43|453.23|449.23|26
1611227840000|2021-01-21 11:17:20|453.35|449.35|453.1|449.1|453.35|449.35|453.1|449.1|21
1611227850000|2021-01-21 11:17:30|453.09|449.09|452.82|448.82|453.09|449.09|452.82|448.82|24
1611227860000|2021-01-21 11:17:40|452.81|448.81|452.93|448.93|452.94|448.94|452.77|448.77|29
1611227870000|2021-01-21 11:17:50|452.86|448.86|452.92|448.92|453.02|449.02|452.77|448.77|20
1611227880000|2021-01-21 11:18:00|452.93|448.93|453.31|449.31|453.36|449.36|452.92|448.92|23
1611227890000|2021-01-21 11:18:10|453.32|449.32|453.09|449.09|453.64|449.64|453.09|449.09|27
1611227900000|2021-01-21 11:18:20|453.07|449.07|453.57|449.57|453.58|449.58|453.07|449.07|29
1611227910000|2021-01-21 11:18:30|453.56|449.56|454.02|450.02|454.03|450.03|453.55|449.55|23
1611227920000|2021-01-21 11:18:40|454|450|454|450|454.08|450.08|453.88|449.88|26
1611227930000|2021-01-21 11:18:50|453.98|449.98|454.59|450.59|454.59|450.59|453.98|449.98|26
1611227940000|2021-01-21 11:19:00|454.62|450.62|454.65|450.65|454.96|450.96|454.49|450.49|29
1611227950000|2021-01-21 11:19:10|454.73|450.73|454.57|450.57|454.81|450.81|454.51|450.51|26
1611227960000|2021-01-21 11:19:20|454.53|450.53|454.46|450.46|454.66|450.66|454.4|450.4|24
1611227970000|2021-01-21 11:19:30|454.45|450.45|454.12|450.12|454.53|450.53|454.06|450.06|28
1611227980000|2021-01-21 11:19:40|454.11|450.11|454.44|450.44|454.44|450.44|454.03|450.03|27
1611227990000|2021-01-21 11:19:50|454.43|450.43|454.46|450.46|454.56|450.56|454.4|450.4|29
1611228000000|2021-01-21 11:20:00|454.47|450.47|454.11|450.11|454.47|450.47|454.09|450.09|19
1611228010000|2021-01-21 11:20:10|454.16|450.16|453.58|449.58|454.16|450.16|453.5|449.5|23
1611228020000|2021-01-21 11:20:20|453.6|449.6|453.31|449.31|453.6|449.6|453.29|449.29|17
1611228030000|2021-01-21 11:20:30|453.3|449.3|453.06|449.06|453.3|449.3|453.04|449.04|20
1611228040000|2021-01-21 11:20:40|453.07|449.07|452.76|448.76|453.12|449.12|452.76|448.76|24
1611228050000|2021-01-21 11:20:50|452.75|448.75|452.41|448.41|452.77|448.77|452.41|448.41|22
1611228060000|2021-01-21 11:21:00|452.4|448.4|452.19|448.19|452.41|448.41|452.16|448.16|25
1611228070000|2021-01-21 11:21:10|452.24|448.24|451.98|447.98|452.25|448.25|451.98|447.98|24
1611228080000|2021-01-21 11:21:20|452.04|448.04|452.14|448.14|452.14|448.14|451.93|447.93|20
1611228090000|2021-01-21 11:21:30|452.12|448.12|452.33|448.33|452.57|448.57|452.04|448.04|30
1611228100000|2021-01-21 11:21:40|452.32|448.32|452.14|448.14|452.34|448.34|452.03|448.03|33
1611228110000|2021-01-21 11:21:50|452.09|448.09|452.16|448.16|452.19|448.19|452.04|448.04|26
1611228120000|2021-01-21 11:22:00|452.2|448.2|452|448|452.2|448.2|451.93|447.93|28
1611228130000|2021-01-21 11:22:10|451.99|447.99|452.03|448.03|452.04|448.04|451.98|447.98|17
1611228140000|2021-01-21 11:22:20|452.02|448.02|451.58|447.58|452.02|448.02|451.55|447.55|29
1611228150000|2021-01-21 11:22:30|451.57|447.57|451.5|447.5|451.57|447.57|451.44|447.44|18
1611228160000|2021-01-21 11:22:40|451.52|447.52|451.5|447.5|451.57|447.57|451.5|447.5|12
1611228170000|2021-01-21 11:22:50|451.49|447.49|451.67|447.67|451.69|447.69|451.49|447.49|15
1611228180000|2021-01-21 11:23:00|451.66|447.66|451.55|447.55|451.69|447.69|451.53|447.53|21
1611228190000|2021-01-21 11:23:10|451.53|447.53|451.21|447.21|451.54|447.54|451.12|447.12|25
1611228200000|2021-01-21 11:23:20|451.22|447.22|451.28|447.28|451.32|447.32|451.22|447.22|22
1611228210000|2021-01-21 11:23:30|451.27|447.27|451.29|447.29|451.3|447.3|451.25|447.25|12
1611228220000|2021-01-21 11:23:40|451.28|447.28|451.7|447.7|451.7|447.7|451.28|447.28|25
1611228230000|2021-01-21 11:23:50|451.82|447.82|451.79|447.79|452|448|451.77|447.77|22
1611228240000|2021-01-21 11:24:00|451.77|447.77|451.79|447.79|451.83|447.83|451.76|447.76|18
1611228250000|2021-01-21 11:24:10|451.8|447.8|451.76|447.76|451.82|447.82|451.76|447.76|15
1611228260000|2021-01-21 11:24:20|451.78|447.78|452.21|448.21|452.21|448.21|451.78|447.78|30
1611228270000|2021-01-21 11:24:30|452.22|448.22|452.47|448.47|452.65|448.65|452.18|448.18|30
1611228280000|2021-01-21 11:24:40|452.42|448.42|452.1|448.1|452.42|448.42|452.1|448.1|24
1611228290000|2021-01-21 11:24:50|452.05|448.05|451.65|447.65|452.05|448.05|451.6|447.6|25
1611228300000|2021-01-21 11:25:00|451.66|447.66|451.33|447.33|451.66|447.66|451.33|447.33|23
1611228310000|2021-01-21 11:25:10|451.34|447.34|451.13|447.13|451.43|447.43|451.13|447.13|23
1611228320000|2021-01-21 11:25:20|451.12|447.12|451.01|447.01|451.12|447.12|450.92|446.92|27
1611228330000|2021-01-21 11:25:30|451.06|447.06|450.32|446.32|451.06|447.06|450.31|446.31|31
1611228340000|2021-01-21 11:25:40|450.31|446.31|450.09|446.09|450.36|446.36|450.09|446.09|29
1611228350000|2021-01-21 11:25:50|450.02|446.02|450.23|446.23|450.23|446.23|449.95|445.95|35
1611228360000|2021-01-21 11:26:00|450.2|446.2|450.27|446.27|450.48|446.48|450.16|446.16|29
1611228370000|2021-01-21 11:26:10|450.29|446.29|450.45|446.45|450.45|446.45|450.22|446.22|26
1611228380000|2021-01-21 11:26:20|450.54|446.54|450.31|446.31|450.77|446.77|450.31|446.31|28
1611228390000|2021-01-21 11:26:30|450.32|446.32|450.26|446.26|450.32|446.32|450.1|446.1|26
1611228400000|2021-01-21 11:26:40|450.27|446.27|450.29|446.29|450.37|446.37|450.25|446.25|23
1611228410000|2021-01-21 11:26:50|450.21|446.21|450.25|446.25|450.26|446.26|450.09|446.09|26
1611228420000|2021-01-21 11:27:00|450.24|446.24|449.98|445.98|450.3|446.3|449.93|445.93|23
1611228430000|2021-01-21 11:27:10|449.99|445.99|450.42|446.42|450.42|446.42|449.99|445.99|26
1611228440000|2021-01-21 11:27:20|450.44|446.44|451.1|447.1|451.1|447.1|450.42|446.42|32
1611228450000|2021-01-21 11:27:30|451.14|447.14|451.12|447.12|451.24|447.24|451.12|447.12|29
1611228460000|2021-01-21 11:27:40|451.05|447.05|451.01|447.01|451.35|447.35|451.01|447.01|26
1611228470000|2021-01-21 11:27:50|451|447|451.24|447.24|451.25|447.25|451|447|19
1611228480000|2021-01-21 11:28:00|451.25|447.25|450.93|446.93|451.34|447.34|450.72|446.72|31
1611228490000|2021-01-21 11:28:10|450.9|446.9|450.42|446.42|450.92|446.92|450.42|446.42|27
1611228500000|2021-01-21 11:28:20|450.43|446.43|450.45|446.45|450.7|446.7|450.43|446.43|28
1611228510000|2021-01-21 11:28:30|450.4|446.4|450.56|446.56|450.7|446.7|450.19|446.19|24
1611228520000|2021-01-21 11:28:40|450.55|446.55|451.14|447.14|451.15|447.15|450.52|446.52|26
1611228530000|2021-01-21 11:28:50|451.12|447.12|450.98|446.98|451.19|447.19|450.98|446.98|29
1611228540000|2021-01-21 11:29:00|450.97|446.97|450.47|446.47|451.02|447.02|450.47|446.47|26
1611228550000|2021-01-21 11:29:10|450.41|446.41|450.46|446.46|450.46|446.46|450.14|446.14|26
1611228560000|2021-01-21 11:29:20|450.48|446.48|450.64|446.64|450.86|446.86|450.48|446.48|30
1611228570000|2021-01-21 11:29:30|450.45|446.45|450.11|446.11|450.45|446.45|450.11|446.11|30
1611228580000|2021-01-21 11:29:40|450.13|446.13|450.15|446.15|450.38|446.38|450.13|446.13|25
1611228590000|2021-01-21 11:29:50|450.13|446.13|450.23|446.23|450.46|446.46|450.07|446.07|27
1611228600000|2021-01-21 11:30:00|450.21|446.21|449.77|445.77|450.21|446.21|449.74|445.74|28
1611228610000|2021-01-21 11:30:10|449.8|445.8|450|446|450.02|446.02|449.78|445.78|22
1611228620000|2021-01-21 11:30:20|450.01|446.01|449.84|445.84|450.12|446.12|449.84|445.84|20
1611228630000|2021-01-21 11:30:30|449.82|445.82|449.41|445.41|449.91|445.91|449.41|445.41|35
1611228640000|2021-01-21 11:30:40|449.49|445.49|449.43|445.43|449.49|445.49|449.36|445.36|22
1611228650000|2021-01-21 11:30:50|449.44|445.44|449.32|445.32|449.45|445.45|449.32|445.32|21
1611228660000|2021-01-21 11:31:00|449.35|445.35|449.85|445.85|449.85|445.85|449.35|445.35|26
1611228670000|2021-01-21 11:31:10|449.75|445.75|449.73|445.73|449.98|445.98|449.67|445.67|35
1611228680000|2021-01-21 11:31:20|449.74|445.74|449.74|445.74|449.78|445.78|449.67|445.67|17
1611228690000|2021-01-21 11:31:30|449.8|445.8|449.29|445.29|449.88|445.88|449.29|445.29|30
1611228700000|2021-01-21 11:31:40|449.3|445.3|449.52|445.52|449.57|445.57|449.29|445.29|26
1611228710000|2021-01-21 11:31:50|449.51|445.51|450.46|446.46|450.46|446.46|449.37|445.37|29
1611228720000|2021-01-21 11:32:00|450.48|446.48|451.44|447.44|451.45|447.45|450.44|446.44|32
1611228730000|2021-01-21 11:32:10|451.43|447.43|451.87|447.87|451.94|447.94|451.4|447.4|33
1611228740000|2021-01-21 11:32:20|451.94|447.94|452.01|448.01|452.12|448.12|451.94|447.94|27
1611228750000|2021-01-21 11:32:30|452.03|448.03|451.85|447.85|452.31|448.31|451.74|447.74|32
1611228760000|2021-01-21 11:32:40|451.99|447.99|452.57|448.57|452.72|448.72|451.98|447.98|23
1611228770000|2021-01-21 11:32:50|452.64|448.64|452.35|448.35|452.73|448.73|451.98|447.98|28
1611228780000|2021-01-21 11:33:00|452.34|448.34|452.21|448.21|452.39|448.39|452.03|448.03|24
1611228790000|2021-01-21 11:33:10|452.11|448.11|451.89|447.89|452.24|448.24|451.78|447.78|21
1611228800000|2021-01-21 11:33:20|451.9|447.9|451.87|447.87|451.97|447.97|451.85|447.85|32
1611228810000|2021-01-21 11:33:30|451.85|447.85|451.46|447.46|451.88|447.88|451.43|447.43|27
1611228820000|2021-01-21 11:33:40|451.53|447.53|451.46|447.46|451.58|447.58|451.25|447.25|29
1611228830000|2021-01-21 11:33:50|451.53|447.53|451.65|447.65|451.67|447.67|451.47|447.47|31
1611228840000|2021-01-21 11:34:00|451.66|447.66|451.25|447.25|451.66|447.66|451.24|447.24|23
1611228850000|2021-01-21 11:34:10|451.28|447.28|451.46|447.46|451.53|447.53|451.28|447.28|19
1611228860000|2021-01-21 11:34:20|451.45|447.45|451.25|447.25|451.45|447.45|451.19|447.19|21
1611228870000|2021-01-21 11:34:30|451.26|447.26|451.28|447.28|451.33|447.33|451.17|447.17|15
1611228880000|2021-01-21 11:34:40|451.29|447.29|451.81|447.81|451.81|447.81|451.29|447.29|30
1611228890000|2021-01-21 11:34:50|451.99|447.99|452.19|448.19|452.35|448.35|451.91|447.91|30
1611228900000|2021-01-21 11:35:00|452.17|448.17|452.06|448.06|452.31|448.31|452.06|448.06|27
1611228910000|2021-01-21 11:35:10|452.04|448.04|451.84|447.84|452.04|448.04|451.54|447.54|32
1611228920000|2021-01-21 11:35:20|451.8|447.8|451.85|447.85|451.85|447.85|451.68|447.68|32
1611228930000|2021-01-21 11:35:30|451.87|447.87|451.83|447.83|451.94|447.94|451.79|447.79|26
1611228940000|2021-01-21 11:35:40|451.82|447.82|451.6|447.6|451.86|447.86|451.55|447.55|20
1611228950000|2021-01-21 11:35:50|451.59|447.59|451.56|447.56|451.63|447.63|451.54|447.54|19
1611228960000|2021-01-21 11:36:00|451.57|447.57|451.85|447.85|451.91|447.91|451.57|447.57|25
1611228970000|2021-01-21 11:36:10|451.9|447.9|451.47|447.47|451.9|447.9|451.46|447.46|34
1611228980000|2021-01-21 11:36:20|451.46|447.46|451.11|447.11|451.46|447.46|451.04|447.04|26
1611228990000|2021-01-21 11:36:30|451.1|447.1|451.08|447.08|451.17|447.17|451.05|447.05|25
1611229000000|2021-01-21 11:36:40|451.06|447.06|450.5|446.5|451.06|447.06|450.5|446.5|32
1611229010000|2021-01-21 11:36:50|450.49|446.49|450.78|446.78|450.86|446.86|450.49|446.49|36
1611229020000|2021-01-21 11:37:00|450.77|446.77|450.65|446.65|450.9|446.9|450.61|446.61|26
1611229030000|2021-01-21 11:37:10|450.69|446.69|450.54|446.54|450.7|446.7|450.5|446.5|21
1611229040000|2021-01-21 11:37:20|450.55|446.55|450.7|446.7|450.7|446.7|450.45|446.45|23
1611229050000|2021-01-21 11:37:30|450.71|446.71|450.72|446.72|450.72|446.72|450.49|446.49|25
1611229060000|2021-01-21 11:37:40|450.82|446.82|451.18|447.18|451.27|447.27|450.72|446.72|34
1611229070000|2021-01-21 11:37:50|451.21|447.21|451.23|447.23|451.38|447.38|451.13|447.13|23
1611229080000|2021-01-21 11:38:00|451.22|447.22|451.04|447.04|451.22|447.22|451|447|20
1611229090000|2021-01-21 11:38:10|451.07|447.07|451.44|447.44|451.48|447.48|451.04|447.04|35
1611229100000|2021-01-21 11:38:20|451.48|447.48|451.97|447.97|452.06|448.06|451.48|447.48|32
1611229110000|2021-01-21 11:38:30|452.05|448.05|452.26|448.26|452.39|448.39|452.04|448.04|26
1611229120000|2021-01-21 11:38:40|452.28|448.28|452.52|448.52|452.59|448.59|452.28|448.28|29
1611229130000|2021-01-21 11:38:50|452.49|448.49|452.47|448.47|452.49|448.49|452.37|448.37|27
1611229140000|2021-01-21 11:39:00|452.45|448.45|452.24|448.24|452.48|448.48|452.13|448.13|32
1611229150000|2021-01-21 11:39:10|452.21|448.21|452.83|448.83|452.84|448.84|452.21|448.21|24
1611229160000|2021-01-21 11:39:20|452.81|448.81|453.06|449.06|453.19|449.19|452.77|448.77|26
1611229170000|2021-01-21 11:39:30|453.1|449.1|452.84|448.84|453.16|449.16|452.81|448.81|28
1611229180000|2021-01-21 11:39:40|452.87|448.87|452.87|448.87|452.96|448.96|452.85|448.85|27
1611229190000|2021-01-21 11:39:50|452.89|448.89|453.08|449.08|453.25|449.25|452.89|448.89|28
1611229200000|2021-01-21 11:40:00|453.06|449.06|453.24|449.24|453.28|449.28|453.05|449.05|30
1611229210000|2021-01-21 11:40:10|453.26|449.26|452.87|448.87|453.31|449.31|452.87|448.87|28
1611229220000|2021-01-21 11:40:20|452.81|448.81|452.75|448.75|452.83|448.83|452.66|448.66|28
1611229230000|2021-01-21 11:40:30|452.72|448.72|452.24|448.24|452.76|448.76|452.13|448.13|32
1611229240000|2021-01-21 11:40:40|452.27|448.27|452.27|448.27|452.38|448.38|452.23|448.23|27
1611229250000|2021-01-21 11:40:50|452.24|448.24|452.05|448.05|452.24|448.24|451.99|447.99|28
1611229260000|2021-01-21 11:41:00|452.04|448.04|451.53|447.53|452.04|448.04|451.53|447.53|28
1611229270000|2021-01-21 11:41:10|451.54|447.54|451.44|447.44|451.54|447.54|451.39|447.39|25
1611229280000|2021-01-21 11:41:20|451.43|447.43|451.11|447.11|451.43|447.43|451.08|447.08|25
1611229290000|2021-01-21 11:41:30|451.1|447.1|451.03|447.03|451.2|447.2|451.03|447.03|23
1611229300000|2021-01-21 11:41:40|451.02|447.02|450.88|446.88|451.02|447.02|450.85|446.85|27
1611229310000|2021-01-21 11:41:50|450.84|446.84|451.07|447.07|451.07|447.07|450.82|446.82|19
1611229320000|2021-01-21 11:42:00|451.1|447.1|451.1|447.1|451.37|447.37|451.08|447.08|25
1611229330000|2021-01-21 11:42:10|451.18|447.18|450.99|446.99|451.39|447.39|450.99|446.99|22
1611229340000|2021-01-21 11:42:20|451.02|447.02|450.66|446.66|451.04|447.04|450.48|446.48|35
1611229350000|2021-01-21 11:42:30|450.64|446.64|450.73|446.73|450.81|446.81|450.63|446.63|27
1611229360000|2021-01-21 11:42:40|450.76|446.76|450.49|446.49|450.83|446.83|450.49|446.49|19
1611229370000|2021-01-21 11:42:50|450.43|446.43|450.67|446.67|450.78|446.78|450.39|446.39|23
1611229380000|2021-01-21 11:43:00|450.76|446.76|450.9|446.9|450.92|446.92|450.69|446.69|20
1611229390000|2021-01-21 11:43:10|450.91|446.91|450.97|446.97|450.97|446.97|450.86|446.86|16
1611229400000|2021-01-21 11:43:20|450.95|446.95|451.61|447.61|451.61|447.61|450.94|446.94|21
1611229410000|2021-01-21 11:43:30|451.77|447.77|452.13|448.13|452.13|448.13|451.67|447.67|25
1611229420000|2021-01-21 11:43:40|452.17|448.17|453.08|449.08|453.08|449.08|452.17|448.17|30
1611229430000|2021-01-21 11:43:50|453.11|449.11|453.1|449.1|453.26|449.26|452.88|448.88|31
1611229440000|2021-01-21 11:44:00|453.14|449.14|453.06|449.06|453.25|449.25|453.02|449.02|23
1611229450000|2021-01-21 11:44:10|453.05|449.05|453.55|449.55|453.71|449.71|453.05|449.05|25
1611229460000|2021-01-21 11:44:20|453.64|449.64|453.6|449.6|453.82|449.82|453.6|449.6|29
1611229470000|2021-01-21 11:44:30|453.56|449.56|453.55|449.55|453.61|449.61|453.44|449.44|23
1611229480000|2021-01-21 11:44:40|453.56|449.56|453.68|449.68|453.69|449.69|453.55|449.55|26
1611229490000|2021-01-21 11:44:50|453.65|449.65|453.88|449.88|453.91|449.91|453.65|449.65|27
1611229500000|2021-01-21 11:45:00|453.89|449.89|454.68|450.68|454.68|450.68|453.89|449.89|31
1611229510000|2021-01-21 11:45:10|454.69|450.69|454.89|450.89|454.9|450.9|454.62|450.62|23
1611229520000|2021-01-21 11:45:20|454.86|450.86|454.89|450.89|454.97|450.97|454.83|450.83|25
1611229530000|2021-01-21 11:45:30|454.9|450.9|454.85|450.85|454.97|450.97|454.78|450.78|27
1611229540000|2021-01-21 11:45:40|454.83|450.83|454.75|450.75|454.83|450.83|454.73|450.73|17
1611229550000|2021-01-21 11:45:50|454.78|450.78|454.53|450.53|454.79|450.79|454.53|450.53|18
1611229560000|2021-01-21 11:46:00|454.5|450.5|454.23|450.23|454.53|450.53|454.11|450.11|26
1611229570000|2021-01-21 11:46:10|454.22|450.22|453.9|449.9|454.28|450.28|453.72|449.72|31
1611229580000|2021-01-21 11:46:20|453.93|449.93|453.79|449.79|453.96|449.96|453.68|449.68|28
1611229590000|2021-01-21 11:46:30|453.67|449.67|453.82|449.82|453.86|449.86|453.64|449.64|22
1611229600000|2021-01-21 11:46:40|453.78|449.78|454|450|454.07|450.07|453.78|449.78|28
1611229610000|2021-01-21 11:46:50|454.04|450.04|454.15|450.15|454.2|450.2|454.04|450.04|32
1611229620000|2021-01-21 11:47:00|454.13|450.13|453.9|449.9|454.21|450.21|453.9|449.9|28
1611229630000|2021-01-21 11:47:10|453.91|449.91|453.66|449.66|453.95|449.95|453.65|449.65|25
1611229640000|2021-01-21 11:47:20|453.68|449.68|453.68|449.68|453.85|449.85|453.66|449.66|25
1611229650000|2021-01-21 11:47:30|453.74|449.74|453.82|449.82|453.84|449.84|453.67|449.67|29
1611229660000|2021-01-21 11:47:40|453.83|449.83|453.49|449.49|453.92|449.92|453.49|449.49|29
1611229670000|2021-01-21 11:47:50|453.46|449.46|453.79|449.79|453.84|449.84|453.42|449.42|23
1611229680000|2021-01-21 11:48:00|453.78|449.78|453.23|449.23|453.78|449.78|453.23|449.23|25
1611229690000|2021-01-21 11:48:10|453.25|449.25|453.23|449.23|453.27|449.27|453.23|449.23|7
1611229700000|2021-01-21 11:48:20|453.24|449.24|453.14|449.14|453.26|449.26|453.13|449.13|11
1611229710000|2021-01-21 11:48:30|453.13|449.13|452.67|448.67|453.13|449.13|452.66|448.66|25
1611229720000|2021-01-21 11:48:40|452.66|448.66|452.87|448.87|452.93|448.93|452.66|448.66|30
1611229730000|2021-01-21 11:48:50|452.88|448.88|453.01|449.01|453.06|449.06|452.81|448.81|29
1611229740000|2021-01-21 11:49:00|453|449|453.1|449.1|453.2|449.2|453|449|24
1611229750000|2021-01-21 11:49:10|453.11|449.11|453.92|449.92|453.96|449.96|453.11|449.11|26
1611229760000|2021-01-21 11:49:20|453.93|449.93|454.03|450.03|454.09|450.09|453.82|449.82|28
1611229770000|2021-01-21 11:49:30|454.05|450.05|453.85|449.85|454.35|450.35|453.85|449.85|27
1611229780000|2021-01-21 11:49:40|453.84|449.84|454.63|450.63|454.63|450.63|453.84|449.84|31
1611229790000|2021-01-21 11:49:50|454.55|450.55|454.44|450.44|454.59|450.59|454.36|450.36|25
1611229800000|2021-01-21 11:50:00|454.43|450.43|454.47|450.47|454.67|450.67|454.42|450.42|25
1611229810000|2021-01-21 11:50:10|454.38|450.38|454.24|450.24|454.38|450.38|454.24|450.24|28
1611229820000|2021-01-21 11:50:20|454.26|450.26|453.84|449.84|454.26|450.26|453.84|449.84|28
1611229830000|2021-01-21 11:50:30|453.77|449.77|453.28|449.28|453.77|449.77|453.28|449.28|31
1611229840000|2021-01-21 11:50:40|453.27|449.27|453.16|449.16|453.28|449.28|453.02|449.02|31
1611229850000|2021-01-21 11:50:50|453.15|449.15|453.18|449.18|453.23|449.23|453.13|449.13|22
1611229860000|2021-01-21 11:51:00|453.19|449.19|453.29|449.29|453.3|449.3|453.11|449.11|19
1611229870000|2021-01-21 11:51:10|453.28|449.28|453.63|449.63|453.63|449.63|453.22|449.22|26
1611229880000|2021-01-21 11:51:20|453.64|449.64|454.03|450.03|454.03|450.03|453.56|449.56|29
1611229890000|2021-01-21 11:51:30|454.05|450.05|454.36|450.36|454.46|450.46|454.03|450.03|26
1611229900000|2021-01-21 11:51:40|454.39|450.39|454.05|450.05|454.39|450.39|454.05|450.05|25
1611229910000|2021-01-21 11:51:50|453.94|449.94|454.26|450.26|454.31|450.31|453.94|449.94|28
1611229920000|2021-01-21 11:52:00|454.29|450.29|453.44|449.44|454.29|450.29|453.44|449.44|30
1611229930000|2021-01-21 11:52:10|453.45|449.45|453.28|449.28|453.5|449.5|453.28|449.28|33
1611229940000|2021-01-21 11:52:20|453.27|449.27|453.23|449.23|453.27|449.27|453.07|449.07|23
1611229950000|2021-01-21 11:52:30|453.25|449.25|453.09|449.09|453.25|449.25|453.09|449.09|13
1611229960000|2021-01-21 11:52:40|452.84|448.84|452.92|448.92|453.08|449.08|452.84|448.84|18
1611229970000|2021-01-21 11:52:50|452.93|448.93|452.85|448.85|453.02|449.02|452.81|448.81|26
1611229980000|2021-01-21 11:53:00|452.82|448.82|452.58|448.58|452.83|448.83|452.51|448.51|29
1611229990000|2021-01-21 11:53:10|452.59|448.59|452.39|448.39|452.61|448.61|452.38|448.38|28
1611230000000|2021-01-21 11:53:20|452.41|448.41|452.54|448.54|452.98|448.98|452.41|448.41|32
1611230010000|2021-01-21 11:53:30|452.55|448.55|452.27|448.27|452.58|448.58|452.27|448.27|32
1611230020000|2021-01-21 11:53:40|452.26|448.26|452.17|448.17|452.26|448.26|452.12|448.12|16
1611230030000|2021-01-21 11:53:50|452.14|448.14|452.09|448.09|452.17|448.17|452.07|448.07|14
1611230040000|2021-01-21 11:54:00|452.07|448.07|451.92|447.92|452.13|448.13|451.92|447.92|25
1611230050000|2021-01-21 11:54:10|451.94|447.94|451.54|447.54|451.94|447.94|451.54|447.54|23
1611230060000|2021-01-21 11:54:20|451.5|447.5|451.64|447.64|451.66|447.66|451.4|447.4|21
1611230070000|2021-01-21 11:54:30|451.65|447.65|451.31|447.31|451.65|447.65|451.31|447.31|26
1611230080000|2021-01-21 11:54:40|451.27|447.27|451.63|447.63|451.66|447.66|451.27|447.27|25
1611230090000|2021-01-21 11:54:50|451.62|447.62|451.48|447.48|451.72|447.72|451.46|447.46|27
1611230100000|2021-01-21 11:55:00|451.47|447.47|451.31|447.31|451.47|447.47|451.26|447.26|22
1611230110000|2021-01-21 11:55:10|451.33|447.33|451.42|447.42|451.42|447.42|451.28|447.28|24
1611230120000|2021-01-21 11:55:20|451.41|447.41|451.29|447.29|451.45|447.45|451.29|447.29|27
1611230130000|2021-01-21 11:55:30|451.28|447.28|451.26|447.26|451.31|447.31|451.16|447.16|16
1611230140000|2021-01-21 11:55:40|451.25|447.25|451.43|447.43|451.45|447.45|451.18|447.18|31
1611230150000|2021-01-21 11:55:50|451.42|447.42|451.49|447.49|451.52|447.52|451.42|447.42|20
1611230160000|2021-01-21 11:56:00|451.44|447.44|451.6|447.6|451.6|447.6|451.31|447.31|26
1611230170000|2021-01-21 11:56:10|451.61|447.61|451.73|447.73|451.87|447.87|451.61|447.61|25
1611230180000|2021-01-21 11:56:20|451.59|447.59|451.37|447.37|451.65|447.65|451.37|447.37|21
1611230190000|2021-01-21 11:56:30|451.36|447.36|451.37|447.37|451.45|447.45|451.23|447.23|26
1611230200000|2021-01-21 11:56:40|451.43|447.43|451.41|447.41|451.49|447.49|451.2|447.2|29
1611230210000|2021-01-21 11:56:50|451.4|447.4|450.88|446.88|451.4|447.4|450.77|446.77|30
1611230220000|2021-01-21 11:57:00|450.86|446.86|450.05|446.05|450.87|446.87|450.05|446.05|25
1611230230000|2021-01-21 11:57:10|450.06|446.06|449.74|445.74|450.06|446.06|449.64|445.64|19
1611230240000|2021-01-21 11:57:20|449.72|445.72|449.36|445.36|449.72|445.72|449.21|445.21|25
1611230250000|2021-01-21 11:57:30|449.37|445.37|449.04|445.04|449.4|445.4|448.9|444.9|30
1611230260000|2021-01-21 11:57:40|449.03|445.03|449.1|445.1|449.15|445.15|449.03|445.03|22
1611230270000|2021-01-21 11:57:50|449.08|445.08|448.71|444.71|449.08|445.08|448.7|444.7|21
1611230280000|2021-01-21 11:58:00|448.68|444.68|448.34|444.34|448.68|444.68|448.2|444.2|23
1611230290000|2021-01-21 11:58:10|448.33|444.33|447.74|443.74|448.35|444.35|447.71|443.71|26
1611230300000|2021-01-21 11:58:20|447.75|443.75|447.5|443.5|447.95|443.95|447.45|443.45|30
1611230310000|2021-01-21 11:58:30|447.51|443.51|447.72|443.72|447.72|443.72|447.46|443.46|35
1611230320000|2021-01-21 11:58:40|447.97|443.97|447.94|443.94|448.43|444.43|447.93|443.93|33
1611230330000|2021-01-21 11:58:50|447.98|443.98|447.82|443.82|448.01|444.01|447.73|443.73|25
1611230340000|2021-01-21 11:59:00|447.95|443.95|447.34|443.34|447.95|443.95|447.34|443.34|23
1611230350000|2021-01-21 11:59:10|447.35|443.35|447.05|443.05|447.45|443.45|447.01|443.01|30
1611230360000|2021-01-21 11:59:20|447.04|443.04|446.46|442.46|447.04|443.04|446.14|442.14|30
1611230370000|2021-01-21 11:59:30|446.41|442.41|446.39|442.39|446.5|442.5|446.33|442.33|27
1611230380000|2021-01-21 11:59:40|446.4|442.4|446.48|442.48|446.89|442.89|446.38|442.38|28
1611230390000|2021-01-21 11:59:50|446.28|442.28|446.84|442.84|446.84|442.84|446.21|442.21|26
1611230400000|2021-01-21 12:00:00|446.83|442.83|445.96|441.96|446.83|442.83|445.93|441.93|32
1611230410000|2021-01-21 12:00:10|445.97|441.97|445.62|441.62|445.97|441.97|445.62|441.62|19
1611230420000|2021-01-21 12:00:20|445.57|441.57|444.96|440.96|445.61|441.61|444.89|440.89|31
1611230430000|2021-01-21 12:00:30|444.94|440.94|444.78|440.78|444.94|440.94|444.75|440.75|25
1611230440000|2021-01-21 12:00:40|444.79|440.79|444.79|440.79|445.05|441.05|444.78|440.78|25
1611230450000|2021-01-21 12:00:50|444.75|440.75|444.36|440.36|444.9|440.9|444.36|440.36|28
1611230460000|2021-01-21 12:01:00|444.37|440.37|444.48|440.48|444.48|440.48|444.31|440.31|24
1611230470000|2021-01-21 12:01:10|444.51|440.51|445.93|441.93|445.93|441.93|444.51|440.51|35
1611230480000|2021-01-21 12:01:20|445.94|441.94|446.82|442.82|446.91|442.91|445.94|441.94|31
1611230490000|2021-01-21 12:01:30|446.87|442.87|446.81|442.81|447.29|443.29|446.74|442.74|31
1611230500000|2021-01-21 12:01:40|446.75|442.75|446.65|442.65|446.93|442.93|446.37|442.37|27
1611230510000|2021-01-21 12:01:50|446.63|442.63|446.39|442.39|446.69|442.69|446.39|442.39|20
1611230520000|2021-01-21 12:02:00|446.41|442.41|445.72|441.72|446.41|442.41|445.72|441.72|33
1611230530000|2021-01-21 12:02:10|445.71|441.71|444.76|440.76|445.74|441.74|444.76|440.76|29
1611230540000|2021-01-21 12:02:20|444.77|440.77|445.3|441.3|445.57|441.57|444.77|440.77|33
1611230550000|2021-01-21 12:02:30|445.22|441.22|444.91|440.91|445.38|441.38|444.63|440.63|31
1611230560000|2021-01-21 12:02:40|444.97|440.97|445.35|441.35|445.46|441.46|444.97|440.97|34
1611230570000|2021-01-21 12:02:50|445.31|441.31|445.17|441.17|445.31|441.31|445.06|441.06|30
1611230580000|2021-01-21 12:03:00|445.16|441.16|444.75|440.75|445.22|441.22|444.75|440.75|30
1611230590000|2021-01-21 12:03:10|444.69|440.69|444.61|440.61|444.74|440.74|444.56|440.56|26
1611230600000|2021-01-21 12:03:20|444.58|440.58|444.01|440.01|444.65|440.65|443.73|439.73|34
1611230610000|2021-01-21 12:03:30|443.98|439.98|443.77|439.77|444.27|440.27|443.77|439.77|34
1611230620000|2021-01-21 12:03:40|443.72|439.72|443.5|439.5|443.72|439.72|443.39|439.39|33
1611230630000|2021-01-21 12:03:50|443.52|439.52|443.4|439.4|443.58|439.58|443.39|439.39|27
1611230640000|2021-01-21 12:04:00|443.39|439.39|443.36|439.36|443.44|439.44|443.28|439.28|20
1611230650000|2021-01-21 12:04:10|443.35|439.35|444.05|440.05|444.1|440.1|443.35|439.35|29
1611230660000|2021-01-21 12:04:20|444.11|440.11|443.56|439.56|444.13|440.13|443.52|439.52|36
1611230670000|2021-01-21 12:04:30|443.61|439.61|442.67|438.67|443.62|439.62|442.37|438.37|38
1611230680000|2021-01-21 12:04:40|442.68|438.68|442.53|438.53|442.95|438.95|442.53|438.53|30
1611230690000|2021-01-21 12:04:50|442.52|438.52|442.04|438.04|442.53|438.53|442.02|438.02|32
1611230700000|2021-01-21 12:05:00|442.05|438.05|441.83|437.83|442.05|438.05|441.6|437.6|33
1611230710000|2021-01-21 12:05:10|441.86|437.86|441.04|437.04|441.86|437.86|441.04|437.04|33
1611230720000|2021-01-21 12:05:20|441.11|437.11|440.56|436.56|441.11|437.11|440.37|436.37|32
1611230730000|2021-01-21 12:05:30|440.55|436.55|440.22|436.22|440.67|436.67|439.99|435.99|34
1611230740000|2021-01-21 12:05:40|440.23|436.23|441.32|437.32|441.46|437.46|440.23|436.23|37
1611230750000|2021-01-21 12:05:50|441.34|437.34|441.39|437.39|441.88|437.88|441.21|437.21|34
1611230760000|2021-01-21 12:06:00|441.74|437.74|441.81|437.81|442.04|438.04|441.24|437.24|34
1611230770000|2021-01-21 12:06:10|441.8|437.8|441.68|437.68|441.95|437.95|441.43|437.43|34
1611230780000|2021-01-21 12:06:20|441.69|437.69|440.84|436.84|441.77|437.77|440.76|436.76|34
1611230790000|2021-01-21 12:06:30|440.77|436.77|439.92|435.92|440.81|436.81|439.8|435.8|34
1611230800000|2021-01-21 12:06:40|439.94|435.94|439.56|435.56|439.99|435.99|439.56|435.56|31
1611230810000|2021-01-21 12:06:50|439.62|435.62|440.58|436.58|440.58|436.58|439.6|435.6|30
1611230820000|2021-01-21 12:07:00|440.54|436.54|440.55|436.55|440.77|436.77|440.44|436.44|29
1611230830000|2021-01-21 12:07:10|440.48|436.48|441.46|437.46|441.46|437.46|440.38|436.38|31
1611230840000|2021-01-21 12:07:20|441.29|437.29|441.41|437.41|441.59|437.59|441.21|437.21|34
1611230850000|2021-01-21 12:07:30|441.42|437.42|441.48|437.48|441.68|437.68|441.35|437.35|28
1611230860000|2021-01-21 12:07:40|441.45|437.45|440.88|436.88|441.53|437.53|440.86|436.86|32
1611230870000|2021-01-21 12:07:50|440.85|436.85|440.41|436.41|441.07|437.07|440.28|436.28|32
1611230880000|2021-01-21 12:08:00|440.09|436.09|439.37|435.37|440.09|436.09|439.37|435.37|33
1611230890000|2021-01-21 12:08:10|439.34|435.34|440.02|436.02|440.06|436.06|439.27|435.27|36
1611230900000|2021-01-21 12:08:20|440.1|436.1|439.65|435.65|440.2|436.2|439.65|435.65|37
1611230910000|2021-01-21 12:08:30|439.66|435.66|438.89|434.89|439.67|435.67|438.89|434.89|32
1611230920000|2021-01-21 12:08:40|438.92|434.92|438.54|434.54|439.02|435.02|438.47|434.47|27
1611230930000|2021-01-21 12:08:50|438.56|434.56|438.46|434.46|438.56|434.56|438.26|434.26|29
1611230940000|2021-01-21 12:09:00|438.47|434.47|438.61|434.61|439.32|435.32|438.47|434.47|35
1611230950000|2021-01-21 12:09:10|438.71|434.71|439.19|435.19|439.2|435.2|438.47|434.47|35
1611230960000|2021-01-21 12:09:20|439.23|435.23|438.99|434.99|439.43|435.43|438.97|434.97|30
1611230970000|2021-01-21 12:09:30|439|435|439.24|435.24|439.24|435.24|438.79|434.79|35
1611230980000|2021-01-21 12:09:40|439.33|435.33|439.37|435.37|439.74|435.74|439.19|435.19|32
1611230990000|2021-01-21 12:09:50|439.33|435.33|438.78|434.78|439.37|435.37|438.66|434.66|33
1611231000000|2021-01-21 12:10:00|438.65|434.65|438.68|434.68|438.74|434.74|438.52|434.52|28
1611231010000|2021-01-21 12:10:10|438.67|434.67|437.93|433.93|438.67|434.67|437.93|433.93|27
1611231020000|2021-01-21 12:10:20|437.97|433.97|437.89|433.89|437.97|433.97|437.78|433.78|26
1611231030000|2021-01-21 12:10:30|437.9|433.9|438.74|434.74|438.79|434.79|437.86|433.86|28
1611231040000|2021-01-21 12:10:40|438.75|434.75|439.35|435.35|439.4|435.4|438.75|434.75|33
1611231050000|2021-01-21 12:10:50|439.23|435.23|439.25|435.25|439.25|435.25|438.84|434.84|27
1611231060000|2021-01-21 12:11:00|439.27|435.27|439.69|435.69|439.69|435.69|439.19|435.19|31
1611231070000|2021-01-21 12:11:10|439.85|435.85|440.97|436.97|441.06|437.06|439.84|435.84|35
1611231080000|2021-01-21 12:11:20|440.96|436.96|441.12|437.12|441.55|437.55|440.76|436.76|35
1611231090000|2021-01-21 12:11:30|441.32|437.32|441.18|437.18|441.7|437.7|440.9|436.9|31
1611231100000|2021-01-21 12:11:40|441.16|437.16|440.55|436.55|441.16|437.16|440.44|436.44|35
1611231110000|2021-01-21 12:11:50|440.53|436.53|441.15|437.15|441.17|437.17|440.51|436.51|37
1611231120000|2021-01-21 12:12:00|441.1|437.1|440.55|436.55|441.1|437.1|440.44|436.44|31
1611231130000|2021-01-21 12:12:10|440.54|436.54|440.15|436.15|440.58|436.58|440.12|436.12|32
1611231140000|2021-01-21 12:12:20|440.21|436.21|438.83|434.83|440.23|436.23|438.83|434.83|37
1611231150000|2021-01-21 12:12:30|438.84|434.84|438.46|434.46|438.88|434.88|438.26|434.26|32
1611231160000|2021-01-21 12:12:40|438.4|434.4|438.45|434.45|438.78|434.78|438.32|434.32|30
1611231170000|2021-01-21 12:12:50|438.42|434.42|439.13|435.13|439.29|435.29|438.34|434.34|35
1611231180000|2021-01-21 12:13:00|439.16|435.16|438.39|434.39|439.26|435.26|438.22|434.22|34
1611231190000|2021-01-21 12:13:10|438.47|434.47|437.97|433.97|438.59|434.59|437.8|433.8|33
1611231200000|2021-01-21 12:13:20|437.83|433.83|437.99|433.99|438.49|434.49|437.55|433.55|34
1611231210000|2021-01-21 12:13:30|437.98|433.98|437.29|433.29|437.98|433.98|437.15|433.15|30
1611231220000|2021-01-21 12:13:40|437.28|433.28|436.57|432.57|437.28|433.28|436.57|432.57|29
1611231230000|2021-01-21 12:13:50|436.56|432.56|437.98|433.98|438.04|434.04|436.42|432.42|34
1611231240000|2021-01-21 12:14:00|437.97|433.97|437.58|433.58|437.97|433.97|437.49|433.49|33
1611231250000|2021-01-21 12:14:10|437.61|433.61|437.15|433.15|437.61|433.61|436.89|432.89|34
1611231260000|2021-01-21 12:14:20|437.1|433.1|436.95|432.95|437.24|433.24|436.95|432.95|31
1611231270000|2021-01-21 12:14:30|436.86|432.86|437.02|433.02|437.05|433.05|436.76|432.76|26
1611231280000|2021-01-21 12:14:40|437.05|433.05|437|433|437.51|433.51|436.96|432.96|33
1611231290000|2021-01-21 12:14:50|437.05|433.05|437.78|433.78|437.82|433.82|437.05|433.05|34
1611231300000|2021-01-21 12:15:00|437.77|433.77|437.38|433.38|437.88|433.88|437.15|433.15|38
1611231310000|2021-01-21 12:15:10|437.39|433.39|437.82|433.82|437.82|433.82|437.32|433.32|36
1611231320000|2021-01-21 12:15:20|437.99|433.99|437.96|433.96|437.99|433.99|437.52|433.52|32
1611231330000|2021-01-21 12:15:30|437.98|433.98|439.16|435.16|439.16|435.16|437.97|433.97|34
1611231340000|2021-01-21 12:15:40|439.09|435.09|438.94|434.94|439.25|435.25|438.75|434.75|32
1611231350000|2021-01-21 12:15:50|438.91|434.91|439.19|435.19|439.27|435.27|438.78|434.78|26
1611231360000|2021-01-21 12:16:00|439.39|435.39|440.77|436.77|440.77|436.77|439.21|435.21|27
1611231370000|2021-01-21 12:16:10|440.81|436.81|441.34|437.34|441.5|437.5|440.81|436.81|37
1611231380000|2021-01-21 12:16:20|441.39|437.39|441.16|437.16|441.39|437.39|441.11|437.11|29
1611231390000|2021-01-21 12:16:30|441.11|437.11|441.42|437.42|441.42|437.42|440.73|436.73|30
1611231400000|2021-01-21 12:16:40|441.41|437.41|441.99|437.99|442.32|438.32|441.41|437.41|31
1611231410000|2021-01-21 12:16:50|441.95|437.95|442.45|438.45|442.46|438.46|441.95|437.95|28
1611231420000|2021-01-21 12:17:00|442.4|438.4|443.01|439.01|443.17|439.17|442.38|438.38|26
1611231430000|2021-01-21 12:17:10|442.99|438.99|443.2|439.2|443.2|439.2|442.68|438.68|37
1611231440000|2021-01-21 12:17:20|443.09|439.09|443.45|439.45|443.51|439.51|443.05|439.05|31
1611231450000|2021-01-21 12:17:30|443.44|439.44|442.92|438.92|443.44|439.44|442.92|438.92|32
1611231460000|2021-01-21 12:17:40|442.9|438.9|443.08|439.08|443.14|439.14|441.98|437.98|38
1611231470000|2021-01-21 12:17:50|443.03|439.03|443.22|439.22|443.34|439.34|442.98|438.98|29
1611231480000|2021-01-21 12:18:00|443.39|439.39|443.69|439.69|443.73|439.73|442.9|438.9|34
1611231490000|2021-01-21 12:18:10|443.68|439.68|444.18|440.18|444.44|440.44|443.68|439.68|26
1611231500000|2021-01-21 12:18:20|444.19|440.19|443.93|439.93|444.25|440.25|443.78|439.78|34
1611231510000|2021-01-21 12:18:30|443.9|439.9|443.82|439.82|443.92|439.92|443.46|439.46|38
1611231520000|2021-01-21 12:18:40|443.86|439.86|444.12|440.12|444.12|440.12|443.68|439.68|32
1611231530000|2021-01-21 12:18:50|444.11|440.11|444.3|440.3|444.49|440.49|444.05|440.05|35
1611231540000|2021-01-21 12:19:00|444.29|440.29|443.96|439.96|444.29|440.29|443.65|439.65|32
1611231550000|2021-01-21 12:19:10|443.95|439.95|444.52|440.52|444.53|440.53|443.86|439.86|29
1611231560000|2021-01-21 12:19:20|444.5|440.5|444.83|440.83|444.83|440.83|443.93|439.93|36
1611231570000|2021-01-21 12:19:30|444.95|440.95|445.49|441.49|445.74|441.74|444.95|440.95|33
1611231580000|2021-01-21 12:19:40|445.5|441.5|445.47|441.47|445.59|441.59|445.1|441.1|29
1611231590000|2021-01-21 12:19:50|445.42|441.42|445.67|441.67|445.73|441.73|445.42|441.42|32
1611231600000|2021-01-21 12:20:00|445.68|441.68|445.64|441.64|445.69|441.69|445.34|441.34|28
1611231610000|2021-01-21 12:20:10|445.68|441.68|446.25|442.25|446.25|442.25|445.58|441.58|31
1611231620000|2021-01-21 12:20:20|446.28|442.28|446.77|442.77|446.88|442.88|446.22|442.22|29
1611231630000|2021-01-21 12:20:30|446.81|442.81|445.94|441.94|446.81|442.81|445.92|441.92|32
1611231640000|2021-01-21 12:20:40|445.97|441.97|445.88|441.88|446.1|442.1|445.86|441.86|32
1611231650000|2021-01-21 12:20:50|445.89|441.89|445.77|441.77|445.91|441.91|445.45|441.45|28
1611231660000|2021-01-21 12:21:00|445.78|441.78|445|441|445.84|441.84|445|441|27
1611231670000|2021-01-21 12:21:10|445.02|441.02|445.23|441.23|445.23|441.23|444.45|440.45|35
1611231680000|2021-01-21 12:21:20|445.19|441.19|445.37|441.37|445.43|441.43|444.9|440.9|34
1611231690000|2021-01-21 12:21:30|445.38|441.38|444.96|440.96|445.38|441.38|444.91|440.91|30
1611231700000|2021-01-21 12:21:40|444.95|440.95|444.6|440.6|445.01|441.01|444.43|440.43|33
1611231710000|2021-01-21 12:21:50|444.62|440.62|444.43|440.43|444.64|440.64|444.43|440.43|24
1611231720000|2021-01-21 12:22:00|444.33|440.33|444.51|440.51|444.55|440.55|444.15|440.15|25
1611231730000|2021-01-21 12:22:10|444.55|440.55|444|440|444.6|440.6|443.99|439.99|34
1611231740000|2021-01-21 12:22:20|444.02|440.02|443.43|439.43|444.02|440.02|443.29|439.29|30
1611231750000|2021-01-21 12:22:30|443.58|439.58|443.59|439.59|443.7|439.7|443.5|439.5|33
1611231760000|2021-01-21 12:22:40|443.6|439.6|444.48|440.48|444.48|440.48|443.5|439.5|29
1611231770000|2021-01-21 12:22:50|444.37|440.37|444.62|440.62|444.65|440.65|444.32|440.32|30
1611231780000|2021-01-21 12:23:00|444.64|440.64|444.7|440.7|444.71|440.71|444.58|440.58|25
1611231790000|2021-01-21 12:23:10|444.64|440.64|444.96|440.96|445.01|441.01|444.58|440.58|29
1611231800000|2021-01-21 12:23:20|444.97|440.97|444.86|440.86|445.09|441.09|444.78|440.78|27
1611231810000|2021-01-21 12:23:30|444.93|440.93|445.13|441.13|445.21|441.21|444.93|440.93|16
1611231820000|2021-01-21 12:23:40|445.12|441.12|445.59|441.59|445.59|441.59|445.04|441.04|26
1611231830000|2021-01-21 12:23:50|445.46|441.46|446.09|442.09|446.09|442.09|445.35|441.35|24
1611231840000|2021-01-21 12:24:00|445.88|441.88|445.46|441.46|446.15|442.15|445.46|441.46|31
1611231850000|2021-01-21 12:24:10|445.57|441.57|445.88|441.88|445.88|441.88|445.57|441.57|32
1611231860000|2021-01-21 12:24:20|445.93|441.93|445.64|441.64|445.93|441.93|445.64|441.64|34
1611231870000|2021-01-21 12:24:30|445.57|441.57|445.49|441.49|445.59|441.59|445.37|441.37|29
1611231880000|2021-01-21 12:24:40|445.5|441.5|446.09|442.09|446.22|442.22|445.45|441.45|32
1611231890000|2021-01-21 12:24:50|446.08|442.08|446.33|442.33|446.35|442.35|445.96|441.96|33
1611231900000|2021-01-21 12:25:00|446.24|442.24|446.2|442.2|446.33|442.33|446.16|442.16|26
1611231910000|2021-01-21 12:25:10|446.27|442.27|446.48|442.48|446.48|442.48|446.21|442.21|30
1611231920000|2021-01-21 12:25:20|446.49|442.49|446.07|442.07|446.5|442.5|446.02|442.02|27
1611231930000|2021-01-21 12:25:30|446.14|442.14|446.02|442.02|446.14|442.14|445.61|441.61|25
1611231940000|2021-01-21 12:25:40|446.03|442.03|446.03|442.03|446.08|442.08|445.91|441.91|30
1611231950000|2021-01-21 12:25:50|446.01|442.01|445.98|441.98|446.13|442.13|445.97|441.97|30
1611231960000|2021-01-21 12:26:00|445.97|441.97|446.19|442.19|446.23|442.23|445.91|441.91|33
1611231970000|2021-01-21 12:26:10|446.25|442.25|446.13|442.13|446.39|442.39|445.95|441.95|35
1611231980000|2021-01-21 12:26:20|446.04|442.04|445.99|441.99|446.07|442.07|445.95|441.95|31
1611231990000|2021-01-21 12:26:30|446|442|445.96|441.96|446.03|442.03|445.92|441.92|26
1611232000000|2021-01-21 12:26:40|445.93|441.93|445.92|441.92|446.1|442.1|445.88|441.88|25
1611232010000|2021-01-21 12:26:50|445.93|441.93|445.66|441.66|445.93|441.93|445.66|441.66|21
1611232020000|2021-01-21 12:27:00|445.65|441.65|445.48|441.48|445.65|441.65|445.39|441.39|18
1611232030000|2021-01-21 12:27:10|445.5|441.5|445.3|441.3|445.51|441.51|445.24|441.24|25
1611232040000|2021-01-21 12:27:20|445.31|441.31|445.58|441.58|445.65|441.65|445.28|441.28|27
1611232050000|2021-01-21 12:27:30|445.56|441.56|445.48|441.48|445.58|441.58|445.46|441.46|23
1611232060000|2021-01-21 12:27:40|445.47|441.47|445.8|441.8|445.86|441.86|445.44|441.44|21
1611232070000|2021-01-21 12:27:50|445.85|441.85|445.77|441.77|445.92|441.92|445.77|441.77|23
1611232080000|2021-01-21 12:28:00|445.75|441.75|445.44|441.44|445.76|441.76|445.44|441.44|30
1611232090000|2021-01-21 12:28:10|445.43|441.43|444.85|440.85|445.44|441.44|444.85|440.85|27
1611232100000|2021-01-21 12:28:20|444.86|440.86|444.57|440.57|444.87|440.87|444.57|440.57|27
1611232110000|2021-01-21 12:28:30|444.54|440.54|444.12|440.12|444.54|440.54|444.08|440.08|31
1611232120000|2021-01-21 12:28:40|444.1|440.1|444.48|440.48|444.59|440.59|444.08|440.08|27
1611232130000|2021-01-21 12:28:50|444.56|440.56|444.55|440.55|444.62|440.62|444.49|440.49|26
1611232140000|2021-01-21 12:29:00|444.49|440.49|444.43|440.43|444.49|440.49|444.34|440.34|19
1611232150000|2021-01-21 12:29:10|444.44|440.44|444.68|440.68|444.96|440.96|444.43|440.43|31
1611232160000|2021-01-21 12:29:20|444.66|440.66|444.67|440.67|444.76|440.76|444.65|440.65|24
1611232170000|2021-01-21 12:29:30|444.66|440.66|444.69|440.69|444.73|440.73|444.54|440.54|21
1611232180000|2021-01-21 12:29:40|444.72|440.72|444.65|440.65|444.72|440.72|444.65|440.65|18
1611232190000|2021-01-21 12:29:50|444.69|440.69|444.52|440.52|444.69|440.69|444.48|440.48|21
1611232200000|2021-01-21 12:30:00|444.41|440.41|443.98|439.98|444.41|440.41|443.97|439.97|26
1611232210000|2021-01-21 12:30:10|443.99|439.99|444.82|440.82|444.83|440.83|443.98|439.98|33
1611232220000|2021-01-21 12:30:20|444.73|440.73|445.59|441.59|445.85|441.85|444.73|440.73|32
1611232230000|2021-01-21 12:30:30|445.6|441.6|445.85|441.85|445.89|441.89|445.25|441.25|30
1611232240000|2021-01-21 12:30:40|445.79|441.79|445.63|441.63|445.91|441.91|445.63|441.63|38
1611232250000|2021-01-21 12:30:50|445.69|441.69|446.14|442.14|446.16|442.16|445.67|441.67|32
1611232260000|2021-01-21 12:31:00|446.06|442.06|446.12|442.12|446.28|442.28|446.06|442.06|29
1611232270000|2021-01-21 12:31:10|446.17|442.17|446.44|442.44|446.52|442.52|446.14|442.14|29
1611232280000|2021-01-21 12:31:20|446.43|442.43|446.75|442.75|446.87|442.87|446.29|442.29|27
1611232290000|2021-01-21 12:31:30|446.74|442.74|446.94|442.94|446.94|442.94|446.73|442.73|22
1611232300000|2021-01-21 12:31:40|446.91|442.91|447.28|443.28|447.29|443.29|446.91|442.91|29
1611232310000|2021-01-21 12:31:50|447.3|443.3|447.6|443.6|447.6|443.6|447.3|443.3|27
1611232320000|2021-01-21 12:32:00|447.61|443.61|447.96|443.96|447.98|443.98|447.52|443.52|17
1611232330000|2021-01-21 12:32:10|447.93|443.93|448|444|448.22|444.22|447.93|443.93|30
1611232340000|2021-01-21 12:32:20|447.99|443.99|448.17|444.17|448.28|444.28|447.9|443.9|33
1611232350000|2021-01-21 12:32:30|448.21|444.21|448.39|444.39|448.42|444.42|448.08|444.08|29
1611232360000|2021-01-21 12:32:40|448.45|444.45|448.85|444.85|448.85|444.85|448.44|444.44|27
1611232370000|2021-01-21 12:32:50|448.86|444.86|449.71|445.71|449.71|445.71|448.81|444.81|32
1611232380000|2021-01-21 12:33:00|449.73|445.73|450.05|446.05|450.26|446.26|449.71|445.71|24
1611232390000|2021-01-21 12:33:10|450.21|446.21|449.97|445.97|450.3|446.3|449.82|445.82|34
1611232400000|2021-01-21 12:33:20|449.96|445.96|450.12|446.12|450.26|446.26|449.86|445.86|33
1611232410000|2021-01-21 12:33:30|450.14|446.14|450.32|446.32|450.73|446.73|450.07|446.07|32
1611232420000|2021-01-21 12:33:40|450.29|446.29|450.31|446.31|450.31|446.31|449.8|445.8|32
1611232430000|2021-01-21 12:33:50|450.38|446.38|450.61|446.61|450.66|446.66|450.38|446.38|31
1611232440000|2021-01-21 12:34:00|450.64|446.64|450.6|446.6|450.68|446.68|450.59|446.59|27
1611232450000|2021-01-21 12:34:10|450.61|446.61|450.67|446.67|450.73|446.73|450.56|446.56|31
1611232460000|2021-01-21 12:34:20|450.55|446.55|450.75|446.75|450.78|446.78|450.55|446.55|25
1611232470000|2021-01-21 12:34:30|450.7|446.7|450.69|446.69|450.76|446.76|450.61|446.61|29
1611232480000|2021-01-21 12:34:40|450.66|446.66|450.3|446.3|450.76|446.76|450.3|446.3|31
1611232490000|2021-01-21 12:34:50|450.27|446.27|450.23|446.23|450.3|446.3|450.1|446.1|30
1611232500000|2021-01-21 12:35:00|450.27|446.27|450.74|446.74|450.74|446.74|450.03|446.03|29
1611232510000|2021-01-21 12:35:10|450.75|446.75|450.83|446.83|450.89|446.89|450.64|446.64|19
1611232520000|2021-01-21 12:35:20|450.86|446.86|450.98|446.98|451.06|447.06|450.86|446.86|20
1611232530000|2021-01-21 12:35:30|450.99|446.99|451.56|447.56|451.6|447.6|450.99|446.99|28
1611232540000|2021-01-21 12:35:40|451.59|447.59|451.69|447.69|451.76|447.76|451.59|447.59|29
1611232550000|2021-01-21 12:35:50|451.67|447.67|452.07|448.07|452.07|448.07|451.67|447.67|24
1611232560000|2021-01-21 12:36:00|452.12|448.12|452.29|448.29|452.31|448.31|452.09|448.09|14
1611232570000|2021-01-21 12:36:10|452.28|448.28|452.5|448.5|452.5|448.5|452.22|448.22|24
1611232580000|2021-01-21 12:36:20|452.49|448.49|452.45|448.45|452.5|448.5|452.3|448.3|21
1611232590000|2021-01-21 12:36:30|452.46|448.46|452.29|448.29|452.46|448.46|452.29|448.29|26
1611232600000|2021-01-21 12:36:40|452.27|448.27|452.41|448.41|452.59|448.59|451.94|447.94|33
1611232610000|2021-01-21 12:36:50|452.42|448.42|452.45|448.45|452.51|448.51|452.29|448.29|25
1611232620000|2021-01-21 12:37:00|452.46|448.46|452.99|448.99|453.11|449.11|452.46|448.46|22
1611232630000|2021-01-21 12:37:10|452.98|448.98|452.65|448.65|453|449|452.44|448.44|35
1611232640000|2021-01-21 12:37:20|452.62|448.62|452.29|448.29|452.65|448.65|452.22|448.22|36
1611232650000|2021-01-21 12:37:30|452.27|448.27|452.38|448.38|452.38|448.38|452.2|448.2|29
1611232660000|2021-01-21 12:37:40|452.37|448.37|452.66|448.66|452.76|448.76|452.34|448.34|30
1611232670000|2021-01-21 12:37:50|452.72|448.72|452.69|448.69|452.72|448.72|452.47|448.47|30
1611232680000|2021-01-21 12:38:00|452.7|448.7|452.31|448.31|452.7|448.7|452.31|448.31|28
1611232690000|2021-01-21 12:38:10|452.3|448.3|452.14|448.14|452.34|448.34|452.04|448.04|23
1611232700000|2021-01-21 12:38:20|452.12|448.12|452.32|448.32|452.58|448.58|452.12|448.12|32
1611232710000|2021-01-21 12:38:30|452.31|448.31|452.69|448.69|452.69|448.69|451.9|447.9|33
1611232720000|2021-01-21 12:38:40|452.68|448.68|452.45|448.45|452.8|448.8|452.37|448.37|30
1611232730000|2021-01-21 12:38:50|452.53|448.53|452.84|448.84|452.92|448.92|452.53|448.53|28
1611232740000|2021-01-21 12:39:00|452.8|448.8|452.77|448.77|452.81|448.81|452.64|448.64|14
1611232750000|2021-01-21 12:39:10|452.72|448.72|452.41|448.41|452.72|448.72|452.39|448.39|22
1611232760000|2021-01-21 12:39:20|452.38|448.38|452.32|448.32|452.4|448.4|452.25|448.25|24
1611232770000|2021-01-21 12:39:30|452.31|448.31|452.71|448.71|452.73|448.73|452.28|448.28|24
1611232780000|2021-01-21 12:39:40|452.72|448.72|452.83|448.83|452.87|448.87|452.7|448.7|19
1611232790000|2021-01-21 12:39:50|452.8|448.8|452.63|448.63|452.8|448.8|452.56|448.56|23
1611232800000|2021-01-21 12:40:00|452.64|448.64|452.62|448.62|452.71|448.71|452.62|448.62|18
1611232810000|2021-01-21 12:40:10|452.61|448.61|452.31|448.31|452.62|448.62|452.3|448.3|28
1611232820000|2021-01-21 12:40:20|452.36|448.36|452.75|448.75|452.82|448.82|452.31|448.31|28
1611232830000|2021-01-21 12:40:30|452.76|448.76|452.81|448.81|453.02|449.02|452.72|448.72|35
1611232840000|2021-01-21 12:40:40|452.85|448.85|452.73|448.73|452.94|448.94|452.73|448.73|30
1611232850000|2021-01-21 12:40:50|452.63|448.63|452.3|448.3|452.67|448.67|452.2|448.2|29
1611232860000|2021-01-21 12:41:00|452.32|448.32|452.58|448.58|452.67|448.67|452.3|448.3|30
1611232870000|2021-01-21 12:41:10|452.59|448.59|452.67|448.67|452.68|448.68|452.44|448.44|28
1611232880000|2021-01-21 12:41:20|452.68|448.68|452.71|448.71|452.94|448.94|452.68|448.68|31
1611232890000|2021-01-21 12:41:30|452.77|448.77|452.87|448.87|452.87|448.87|452.7|448.7|19
1611232900000|2021-01-21 12:41:40|452.86|448.86|452.93|448.93|452.97|448.97|452.7|448.7|20
1611232910000|2021-01-21 12:41:50|452.91|448.91|452.8|448.8|452.91|448.91|452.72|448.72|21
1611232920000|2021-01-21 12:42:00|452.79|448.79|452.75|448.75|452.82|448.82|452.68|448.68|21
1611232930000|2021-01-21 12:42:10|452.67|448.67|452.82|448.82|452.82|448.82|452.63|448.63|22
1611232940000|2021-01-21 12:42:20|452.79|448.79|452.73|448.73|452.89|448.89|452.63|448.63|29
1611232950000|2021-01-21 12:42:30|452.72|448.72|452.65|448.65|452.73|448.73|452.58|448.58|17
1611232960000|2021-01-21 12:42:40|452.75|448.75|452.61|448.61|452.85|448.85|452.61|448.61|24
1611232970000|2021-01-21 12:42:50|452.59|448.59|452.63|448.63|452.68|448.68|452.58|448.58|20
1611232980000|2021-01-21 12:43:00|452.62|448.62|453.2|449.2|453.22|449.22|452.62|448.62|26
1611232990000|2021-01-21 12:43:10|453.21|449.21|453.31|449.31|453.31|449.31|453.21|449.21|6
1611233000000|2021-01-21 12:43:20|453.42|449.42|453.77|449.77|453.84|449.84|453.38|449.38|25
1611233010000|2021-01-21 12:43:30|453.76|449.76|453.28|449.28|453.76|449.76|453.26|449.26|27
1611233020000|2021-01-21 12:43:40|453.29|449.29|453.38|449.38|453.38|449.38|453.24|449.24|17
1611233030000|2021-01-21 12:43:50|453.34|449.34|453.25|449.25|453.35|449.35|453.22|449.22|17
1611233040000|2021-01-21 12:44:00|453.26|449.26|452.9|448.9|453.26|449.26|452.77|448.77|30
1611233050000|2021-01-21 12:44:10|452.91|448.91|453.49|449.49|453.62|449.62|452.91|448.91|25
1611233060000|2021-01-21 12:44:20|453.48|449.48|453.68|449.68|453.68|449.68|453.43|449.43|23
1611233070000|2021-01-21 12:44:30|453.66|449.66|453.65|449.65|453.74|449.74|453.65|449.65|23
1611233080000|2021-01-21 12:44:40|453.67|449.67|454.34|450.34|454.38|450.38|453.63|449.63|25
1611233090000|2021-01-21 12:44:50|454.33|450.33|454.92|450.92|454.93|450.93|454.33|450.33|21
1611233100000|2021-01-21 12:45:00|454.91|450.91|454.95|450.95|455.03|451.03|454.65|450.65|30
1611233110000|2021-01-21 12:45:10|454.91|450.91|454.62|450.62|454.92|450.92|454.6|450.6|31
1611233120000|2021-01-21 12:45:20|454.61|450.61|454.58|450.58|454.64|450.64|454.5|450.5|27
1611233130000|2021-01-21 12:45:30|454.59|450.59|454.44|450.44|454.59|450.59|454.44|450.44|23
1611233140000|2021-01-21 12:45:40|454.41|450.41|454.93|450.93|454.95|450.95|454.28|450.28|27
1611233150000|2021-01-21 12:45:50|454.88|450.88|454.77|450.77|454.9|450.9|454.77|450.77|26
1611233160000|2021-01-21 12:46:00|454.73|450.73|454.42|450.42|454.73|450.73|454.3|450.3|31
1611233170000|2021-01-21 12:46:10|454.43|450.43|454.51|450.51|454.51|450.51|454.31|450.31|24
1611233180000|2021-01-21 12:46:20|454.53|450.53|454.87|450.87|455.1|451.1|454.53|450.53|32
1611233190000|2021-01-21 12:46:30|454.56|450.56|454.62|450.62|454.62|450.62|454.3|450.3|34
1611233200000|2021-01-21 12:46:40|454.65|450.65|454.66|450.66|454.78|450.78|454.61|450.61|29
1611233210000|2021-01-21 12:46:50|454.7|450.7|454.49|450.49|454.84|450.84|454.49|450.49|29
1611233220000|2021-01-21 12:47:00|454.5|450.5|454.48|450.48|454.5|450.5|454.44|450.44|16
1611233230000|2021-01-21 12:47:10|454.49|450.49|454.59|450.59|454.64|450.64|454.49|450.49|20
1611233240000|2021-01-21 12:47:20|454.62|450.62|454.82|450.82|454.89|450.89|454.62|450.62|17
1611233250000|2021-01-21 12:47:30|454.8|450.8|454.89|450.89|455.08|451.08|454.68|450.68|18
1611233260000|2021-01-21 12:47:40|454.88|450.88|454.4|450.4|454.88|450.88|454.4|450.4|22
1611233270000|2021-01-21 12:47:50|454.41|450.41|454.7|450.7|454.7|450.7|454.35|450.35|23
1611233280000|2021-01-21 12:48:00|454.68|450.68|454.54|450.54|454.69|450.69|454.52|450.52|19
1611233290000|2021-01-21 12:48:10|454.53|450.53|454.52|450.52|454.55|450.55|454.48|450.48|19
1611233300000|2021-01-21 12:48:20|454.49|450.49|454.59|450.59|454.6|450.6|454.49|450.49|17
1611233310000|2021-01-21 12:48:30|454.7|450.7|454.44|450.44|454.71|450.71|454.44|450.44|24
1611233320000|2021-01-21 12:48:40|454.43|450.43|454.15|450.15|454.43|450.43|454.15|450.15|24
1611233330000|2021-01-21 12:48:50|454.13|450.13|454.32|450.32|454.38|450.38|453.99|449.99|27
1611233340000|2021-01-21 12:49:00|454.3|450.3|454.23|450.23|454.3|450.3|454.12|450.12|19
1611233350000|2021-01-21 12:49:10|454.21|450.21|454.28|450.28|454.4|450.4|454.21|450.21|19
1611233360000|2021-01-21 12:49:20|454.29|450.29|454.17|450.17|454.32|450.32|454.17|450.17|18
1611233370000|2021-01-21 12:49:30|454.18|450.18|453.83|449.83|454.18|450.18|453.83|449.83|20
1611233380000|2021-01-21 12:49:40|453.84|449.84|453.63|449.63|453.93|449.93|453.63|449.63|25
1611233390000|2021-01-21 12:49:50|453.58|449.58|453.52|449.52|453.6|449.6|453.49|449.49|27
1611233400000|2021-01-21 12:50:00|453.53|449.53|453.4|449.4|453.58|449.58|453.31|449.31|29
1611233410000|2021-01-21 12:50:10|453.42|449.42|454.15|450.15|454.15|450.15|453.42|449.42|23
1611233420000|2021-01-21 12:50:20|454.18|450.18|454.2|450.2|454.29|450.29|454.09|450.09|24
1611233430000|2021-01-21 12:50:30|454.21|450.21|454.34|450.34|454.37|450.37|454.18|450.18|27
1611233440000|2021-01-21 12:50:40|454.31|450.31|454.57|450.57|454.57|450.57|454.31|450.31|30
1611233450000|2021-01-21 12:50:50|454.58|450.58|454.39|450.39|454.58|450.58|454.31|450.31|20
1611233460000|2021-01-21 12:51:00|454.34|450.34|453.89|449.89|454.34|450.34|453.89|449.89|27
1611233470000|2021-01-21 12:51:10|453.85|449.85|453.67|449.67|453.85|449.85|453.58|449.58|21
1611233480000|2021-01-21 12:51:20|453.62|449.62|453.79|449.79|453.93|449.93|453.62|449.62|28
1611233490000|2021-01-21 12:51:30|453.78|449.78|453.7|449.7|453.8|449.8|453.68|449.68|26
1611233500000|2021-01-21 12:51:40|453.71|449.71|453.55|449.55|453.71|449.71|453.52|449.52|28
1611233510000|2021-01-21 12:51:50|453.57|449.57|453.49|449.49|453.6|449.6|453.49|449.49|20
1611233520000|2021-01-21 12:52:00|453.48|449.48|453.61|449.61|453.68|449.68|453.42|449.42|19
1611233530000|2021-01-21 12:52:10|453.56|449.56|453.81|449.81|453.89|449.89|453.53|449.53|28
1611233540000|2021-01-21 12:52:20|453.79|449.79|453.56|449.56|453.8|449.8|453.53|449.53|29
1611233550000|2021-01-21 12:52:30|453.58|449.58|454.05|450.05|454.05|450.05|453.58|449.58|28
1611233560000|2021-01-21 12:52:40|454.14|450.14|454.48|450.48|454.5|450.5|454.14|450.14|21
1611233570000|2021-01-21 12:52:50|454.5|450.5|454.8|450.8|454.8|450.8|454.5|450.5|25
1611233580000|2021-01-21 12:53:00|454.81|450.81|454.54|450.54|454.88|450.88|454.49|450.49|28
1611233590000|2021-01-21 12:53:10|454.55|450.55|454.39|450.39|454.6|450.6|454.38|450.38|27
1611233600000|2021-01-21 12:53:20|454.36|450.36|454.51|450.51|454.51|450.51|454.27|450.27|18
1611233610000|2021-01-21 12:53:30|454.55|450.55|454.95|450.95|455|451|454.55|450.55|21
1611233620000|2021-01-21 12:53:40|454.96|450.96|455.01|451.01|455.03|451.03|454.92|450.92|23
1611233630000|2021-01-21 12:53:50|455.02|451.02|455.28|451.28|455.28|451.28|455.01|451.01|21
1611233640000|2021-01-21 12:54:00|455.48|451.48|455.27|451.27|455.59|451.59|455.24|451.24|27
1611233650000|2021-01-21 12:54:10|455.28|451.28|455.5|451.5|455.55|451.55|455.24|451.24|30
1611233660000|2021-01-21 12:54:20|455.56|451.56|455.83|451.83|455.84|451.84|455.52|451.52|30
1611233670000|2021-01-21 12:54:30|455.84|451.84|455.71|451.71|455.85|451.85|455.66|451.66|23
1611233680000|2021-01-21 12:54:40|455.72|451.72|455.74|451.74|455.84|451.84|455.72|451.72|19
1611233690000|2021-01-21 12:54:50|455.68|451.68|455.83|451.83|455.89|451.89|455.67|451.67|18
1611233700000|2021-01-21 12:55:00|455.84|451.84|455.57|451.57|455.84|451.84|455.57|451.57|16
1611233710000|2021-01-21 12:55:10|455.58|451.58|455.37|451.37|455.64|451.64|455.31|451.31|17
1611233720000|2021-01-21 12:55:20|455.38|451.38|455.16|451.16|455.44|451.44|455.16|451.16|27
1611233730000|2021-01-21 12:55:30|455.14|451.14|455.02|451.02|455.15|451.15|454.94|450.94|28
1611233740000|2021-01-21 12:55:40|455.03|451.03|454.68|450.68|455.11|451.11|454.67|450.67|21
1611233750000|2021-01-21 12:55:50|454.69|450.69|454.79|450.79|454.86|450.86|454.68|450.68|22
1611233760000|2021-01-21 12:56:00|454.77|450.77|454.44|450.44|454.77|450.77|454.44|450.44|19
1611233770000|2021-01-21 12:56:10|454.46|450.46|454.7|450.7|454.84|450.84|454.42|450.42|22
1611233780000|2021-01-21 12:56:20|454.87|450.87|454.77|450.77|454.93|450.93|454.77|450.77|25
1611233790000|2021-01-21 12:56:30|454.78|450.78|454.62|450.62|454.78|450.78|454.47|450.47|25
1611233800000|2021-01-21 12:56:40|454.68|450.68|454.71|450.71|454.79|450.79|454.68|450.68|21
1611233810000|2021-01-21 12:56:50|454.7|450.7|454.74|450.74|454.76|450.76|454.68|450.68|16
1611233820000|2021-01-21 12:57:00|454.73|450.73|454.46|450.46|454.73|450.73|454.46|450.46|17
1611233830000|2021-01-21 12:57:10|454.52|450.52|454.64|450.64|454.71|450.71|454.52|450.52|23
1611233840000|2021-01-21 12:57:20|454.63|450.63|454.62|450.62|454.63|450.63|454.46|450.46|19
1611233850000|2021-01-21 12:57:30|454.67|450.67|454.72|450.72|454.75|450.75|454.57|450.57|23
1611233860000|2021-01-21 12:57:40|454.71|450.71|454.48|450.48|454.71|450.71|454.46|450.46|18
1611233870000|2021-01-21 12:57:50|454.49|450.49|454.74|450.74|454.74|450.74|454.47|450.47|19
1611233880000|2021-01-21 12:58:00|454.73|450.73|454.57|450.57|454.78|450.78|454.57|450.57|26
1611233890000|2021-01-21 12:58:10|454.62|450.62|454.87|450.87|454.87|450.87|454.57|450.57|19
1611233900000|2021-01-21 12:58:20|454.88|450.88|454.28|450.28|454.88|450.88|454.28|450.28|20
1611233910000|2021-01-21 12:58:30|454.29|450.29|454.42|450.42|454.42|450.42|454.29|450.29|17
1611233920000|2021-01-21 12:58:40|454.46|450.46|454.31|450.31|454.71|450.71|454.31|450.31|32
1611233930000|2021-01-21 12:58:50|454.3|450.3|454.2|450.2|454.3|450.3|454.19|450.19|14
1611233940000|2021-01-21 12:59:00|454.18|450.18|453.99|449.99|454.18|450.18|453.99|449.99|22
1611233950000|2021-01-21 12:59:10|453.91|449.91|453.77|449.77|453.99|449.99|453.76|449.76|29
1611233960000|2021-01-21 12:59:20|453.74|449.74|453.54|449.54|453.74|449.74|453.47|449.47|27
1611233970000|2021-01-21 12:59:30|453.52|449.52|453.55|449.55|453.64|449.64|453.43|449.43|27
1611233980000|2021-01-21 12:59:40|453.51|449.51|453.57|449.57|453.64|449.64|453.51|449.51|27
1611233990000|2021-01-21 12:59:50|453.54|449.54|453.51|449.51|453.65|449.65|453.5|449.5|18
1611234000000|2021-01-21 13:00:00|453.52|449.52|453.35|449.35|453.54|449.54|453.32|449.32|22
1611234010000|2021-01-21 13:00:10|453.33|449.33|453.25|449.25|453.4|449.4|453.09|449.09|19
1611234020000|2021-01-21 13:00:20|453.24|449.24|453.46|449.46|453.67|449.67|453.19|449.19|25
1611234030000|2021-01-21 13:00:30|453.45|449.45|452.77|448.77|453.45|449.45|452.73|448.73|33
1611234040000|2021-01-21 13:00:40|452.76|448.76|452.83|448.83|452.87|448.87|452.56|448.56|27
1611234050000|2021-01-21 13:00:50|452.87|448.87|452.29|448.29|452.87|448.87|452.29|448.29|27
1611234060000|2021-01-21 13:01:00|452.3|448.3|452.12|448.12|452.4|448.4|452.05|448.05|31
1611234070000|2021-01-21 13:01:10|452.09|448.09|451.89|447.89|452.12|448.12|451.87|447.87|30
1611234080000|2021-01-21 13:01:20|451.86|447.86|451.97|447.97|452.14|448.14|451.84|447.84|26
1611234090000|2021-01-21 13:01:30|451.95|447.95|451.78|447.78|451.95|447.95|451.75|447.75|24
1611234100000|2021-01-21 13:01:40|451.79|447.79|451.57|447.57|451.79|447.79|451.55|447.55|32
1611234110000|2021-01-21 13:01:50|451.54|447.54|451.79|447.79|451.81|447.81|451.54|447.54|22
1611234120000|2021-01-21 13:02:00|451.83|447.83|451.71|447.71|451.83|447.83|451.65|447.65|28
1611234130000|2021-01-21 13:02:10|451.7|447.7|451.59|447.59|451.74|447.74|451.59|447.59|19
1611234140000|2021-01-21 13:02:20|451.58|447.58|451.75|447.75|451.89|447.89|451.41|447.41|36
1611234150000|2021-01-21 13:02:30|451.73|447.73|451.5|447.5|451.74|447.74|451.46|447.46|25
1611234160000|2021-01-21 13:02:40|451.53|447.53|451.7|447.7|451.82|447.82|451.49|447.49|24
1611234170000|2021-01-21 13:02:50|451.72|447.72|451.57|447.57|451.73|447.73|451.56|447.56|30
1611234180000|2021-01-21 13:03:00|451.56|447.56|451.66|447.66|451.71|447.71|451.53|447.53|29
1611234190000|2021-01-21 13:03:10|451.65|447.65|451.95|447.95|451.99|447.99|451.62|447.62|31
1611234200000|2021-01-21 13:03:20|452.05|448.05|452.26|448.26|452.26|448.26|451.99|447.99|18
1611234210000|2021-01-21 13:03:30|452.25|448.25|452.19|448.19|452.29|448.29|452.17|448.17|27
1611234220000|2021-01-21 13:03:40|452.17|448.17|452.11|448.11|452.21|448.21|452.1|448.1|24
1611234230000|2021-01-21 13:03:50|452.09|448.09|452.15|448.15|452.23|448.23|452.09|448.09|24
1611234240000|2021-01-21 13:04:00|452.14|448.14|451.7|447.7|452.16|448.16|451.7|447.7|20
1611234250000|2021-01-21 13:04:10|451.64|447.64|451.57|447.57|451.64|447.64|451.49|447.49|28
1611234260000|2021-01-21 13:04:20|451.56|447.56|451.74|447.74|451.74|447.74|451.56|447.56|26
1611234270000|2021-01-21 13:04:30|451.77|447.77|451.73|447.73|451.78|447.78|451.69|447.69|20
1611234280000|2021-01-21 13:04:40|451.76|447.76|451.71|447.71|451.76|447.76|451.65|447.65|24
1611234290000|2021-01-21 13:04:50|451.72|447.72|451.7|447.7|451.79|447.79|451.69|447.69|16
1611234300000|2021-01-21 13:05:00|451.77|447.77|451.91|447.91|452.03|448.03|451.75|447.75|30
1611234310000|2021-01-21 13:05:10|451.93|447.93|452.05|448.05|452.09|448.09|451.92|447.92|22
1611234320000|2021-01-21 13:05:20|452.08|448.08|452.36|448.36|452.37|448.37|452.05|448.05|19
1611234330000|2021-01-21 13:05:30|452.37|448.37|452.49|448.49|452.55|448.55|452.37|448.37|27
1611234340000|2021-01-21 13:05:40|452.5|448.5|452.53|448.53|452.56|448.56|452.49|448.49|22
1611234350000|2021-01-21 13:05:50|452.52|448.52|452.55|448.55|452.55|448.55|452.32|448.32|23
1611234360000|2021-01-21 13:06:00|452.54|448.54|452.67|448.67|452.85|448.85|452.53|448.53|22
1611234370000|2021-01-21 13:06:10|452.66|448.66|453.24|449.24|453.24|449.24|452.58|448.58|26
1611234380000|2021-01-21 13:06:20|453.22|449.22|453.22|449.22|453.26|449.26|453.22|449.22|11
1611234390000|2021-01-21 13:06:30|453.21|449.21|453.77|449.77|453.77|449.77|453.21|449.21|19
1611234400000|2021-01-21 13:06:40|453.79|449.79|454.17|450.17|454.19|450.19|453.78|449.78|22
1611234410000|2021-01-21 13:06:50|454.19|450.19|454.58|450.58|454.58|450.58|454.19|450.19|18
1611234420000|2021-01-21 13:07:00|454.63|450.63|454.55|450.55|454.64|450.64|454.29|450.29|22
1611234430000|2021-01-21 13:07:10|454.5|450.5|454.51|450.51|454.58|450.58|454.37|450.37|26
1611234440000|2021-01-21 13:07:20|454.5|450.5|454.55|450.55|454.56|450.56|454.24|450.24|30
1611234450000|2021-01-21 13:07:30|454.52|450.52|454.87|450.87|454.87|450.87|454.52|450.52|21
1611234460000|2021-01-21 13:07:40|454.86|450.86|455.14|451.14|455.27|451.27|454.83|450.83|35
1611234470000|2021-01-21 13:07:50|455.09|451.09|455.05|451.05|455.17|451.17|455|451|28
1611234480000|2021-01-21 13:08:00|455.07|451.07|455.42|451.42|455.42|451.42|455.04|451.04|17
1611234490000|2021-01-21 13:08:10|455.45|451.45|455.47|451.47|455.67|451.67|455.43|451.43|23
1611234500000|2021-01-21 13:08:20|455.48|451.48|455.57|451.57|455.65|451.65|455.46|451.46|24
1611234510000|2021-01-21 13:08:30|455.55|451.55|455.44|451.44|455.58|451.58|455.44|451.44|26
1611234520000|2021-01-21 13:08:40|455.57|451.57|455.5|451.5|455.58|451.58|455.5|451.5|24
1611234530000|2021-01-21 13:08:50|455.52|451.52|455.42|451.42|455.54|451.54|455.42|451.42|22
1611234540000|2021-01-21 13:09:00|455.43|451.43|454.7|450.7|455.44|451.44|454.68|450.68|26
1611234550000|2021-01-21 13:09:10|454.54|450.54|454.18|450.18|454.54|450.54|454.13|450.13|28
1611234560000|2021-01-21 13:09:20|454.15|450.15|454.18|450.18|454.3|450.3|454.13|450.13|29
1611234570000|2021-01-21 13:09:30|454.14|450.14|454.13|450.13|454.18|450.18|454.13|450.13|16
1611234580000|2021-01-21 13:09:40|454.05|450.05|453.87|449.87|454.06|450.06|453.78|449.78|23
1611234590000|2021-01-21 13:09:50|453.85|449.85|453.62|449.62|453.85|449.85|453.58|449.58|25
1611234600000|2021-01-21 13:10:00|453.64|449.64|453.52|449.52|453.66|449.66|453.49|449.49|18
1611234610000|2021-01-21 13:10:10|453.51|449.51|453.12|449.12|453.51|449.51|453.12|449.12|28
1611234620000|2021-01-21 13:10:20|453.07|449.07|452.69|448.69|453.07|449.07|452.69|448.69|20
1611234630000|2021-01-21 13:10:30|452.62|448.62|452.57|448.57|452.64|448.64|452.4|448.4|33
1611234640000|2021-01-21 13:10:40|452.55|448.55|452.68|448.68|452.76|448.76|452.53|448.53|21
1611234650000|2021-01-21 13:10:50|452.47|448.47|452.38|448.38|452.48|448.48|452.35|448.35|27
1611234660000|2021-01-21 13:11:00|452.37|448.37|451.61|447.61|452.37|448.37|451.61|447.61|32
1611234670000|2021-01-21 13:11:10|451.6|447.6|451.69|447.69|451.7|447.7|451.6|447.6|25
1611234680000|2021-01-21 13:11:20|451.65|447.65|452.09|448.09|452.09|448.09|451.63|447.63|23
1611234690000|2021-01-21 13:11:30|452.12|448.12|452.22|448.22|452.38|448.38|451.96|447.96|31
1611234700000|2021-01-21 13:11:40|452.27|448.27|452.28|448.28|452.28|448.28|452.2|448.2|31
1611234710000|2021-01-21 13:11:50|452.27|448.27|452.73|448.73|452.73|448.73|452.27|448.27|27
1611234720000|2021-01-21 13:12:00|452.76|448.76|452.93|448.93|452.94|448.94|452.75|448.75|30
1611234730000|2021-01-21 13:12:10|452.95|448.95|452.79|448.79|452.96|448.96|452.79|448.79|29
1611234740000|2021-01-21 13:12:20|452.78|448.78|452.91|448.91|452.94|448.94|452.72|448.72|23
1611234750000|2021-01-21 13:12:30|452.92|448.92|452.98|448.98|452.99|448.99|452.92|448.92|10
1611234760000|2021-01-21 13:12:40|452.97|448.97|452.6|448.6|452.97|448.97|452.6|448.6|23
1611234770000|2021-01-21 13:12:50|452.61|448.61|452.71|448.71|452.81|448.81|452.6|448.6|21
1611234780000|2021-01-21 13:13:00|452.69|448.69|452.58|448.58|452.69|448.69|452.45|448.45|21
1611234790000|2021-01-21 13:13:10|452.59|448.59|452.88|448.88|452.95|448.95|452.53|448.53|24
1611234800000|2021-01-21 13:13:20|452.89|448.89|453.12|449.12|453.14|449.14|452.89|448.89|14
1611234810000|2021-01-21 13:13:30|453.09|449.09|453.2|449.2|453.2|449.2|453.07|449.07|17
1611234820000|2021-01-21 13:13:40|453.18|449.18|453.22|449.22|453.22|449.22|453.16|449.16|10
1611234830000|2021-01-21 13:13:50|453.23|449.23|454.16|450.16|454.16|450.16|453.23|449.23|24
1611234840000|2021-01-21 13:14:00|454.06|450.06|454.46|450.46|454.49|450.49|454.04|450.04|18
1611234850000|2021-01-21 13:14:10|454.47|450.47|455.19|451.19|455.21|451.21|454.47|450.47|24
1611234860000|2021-01-21 13:14:20|455.2|451.2|455.56|451.56|455.58|451.58|455.1|451.1|28
1611234870000|2021-01-21 13:14:30|455.59|451.59|455.57|451.57|455.65|451.65|455.47|451.47|32
1611234880000|2021-01-21 13:14:40|455.56|451.56|455.64|451.64|455.67|451.67|455.56|451.56|24
1611234890000|2021-01-21 13:14:50|455.66|451.66|455.74|451.74|455.78|451.78|455.63|451.63|27
1611234900000|2021-01-21 13:15:00|455.73|451.73|455.12|451.12|455.73|451.73|455.1|451.1|29
1611234910000|2021-01-21 13:15:10|455.13|451.13|455.54|451.54|455.54|451.54|455.03|451.03|31
1611234920000|2021-01-21 13:15:20|455.55|451.55|455.55|451.55|455.66|451.66|455.54|451.54|26
1611234930000|2021-01-21 13:15:30|455.59|451.59|455.81|451.81|455.81|451.81|455.59|451.59|25
1611234940000|2021-01-21 13:15:40|455.84|451.84|455.78|451.78|455.89|451.89|455.72|451.72|20
1611234950000|2021-01-21 13:15:50|455.79|451.79|455.9|451.9|455.95|451.95|455.79|451.79|22
1611234960000|2021-01-21 13:16:00|455.89|451.89|455.77|451.77|455.89|451.89|455.7|451.7|21
1611234970000|2021-01-21 13:16:10|455.79|451.79|455.7|451.7|455.79|451.79|455.69|451.69|17
1611234980000|2021-01-21 13:16:20|455.72|451.72|455.77|451.77|455.77|451.77|455.64|451.64|18
1611234990000|2021-01-21 13:16:30|455.75|451.75|455.7|451.7|455.76|451.76|455.7|451.7|18
1611235000000|2021-01-21 13:16:40|455.71|451.71|455.97|451.97|456|452|455.71|451.71|21
1611235010000|2021-01-21 13:16:50|455.91|451.91|455.94|451.94|455.96|451.96|455.91|451.91|11
1611235020000|2021-01-21 13:17:00|455.93|451.93|455.73|451.73|455.93|451.93|455.71|451.71|21
1611235030000|2021-01-21 13:17:10|455.74|451.74|455.71|451.71|455.75|451.75|455.66|451.66|25
1611235040000|2021-01-21 13:17:20|455.72|451.72|456.19|452.19|456.19|452.19|455.72|451.72|31
1611235050000|2021-01-21 13:17:30|456.22|452.22|456.59|452.59|456.59|452.59|456.22|452.22|19
1611235060000|2021-01-21 13:17:40|456.57|452.57|456.97|452.97|456.99|452.99|456.53|452.53|31
1611235070000|2021-01-21 13:17:50|456.99|452.99|456.92|452.92|457.04|453.04|456.57|452.57|21
1611235080000|2021-01-21 13:18:00|456.9|452.9|456.73|452.73|457.29|453.29|456.71|452.71|28
1611235090000|2021-01-21 13:18:10|456.62|452.62|457.24|453.24|457.24|453.24|456.49|452.49|31
1611235100000|2021-01-21 13:18:20|457.21|453.21|457.42|453.42|457.42|453.42|457.21|453.21|15
1611235110000|2021-01-21 13:18:30|457.44|453.44|457.38|453.38|457.47|453.47|457.23|453.23|24
1611235120000|2021-01-21 13:18:40|457.41|453.41|457.45|453.45|457.46|453.46|457.37|453.37|14
1611235130000|2021-01-21 13:18:50|457.46|453.46|457.57|453.57|457.58|453.58|457.41|453.41|19
1611235140000|2021-01-21 13:19:00|457.56|453.56|457.19|453.19|457.57|453.57|457.15|453.15|26
1611235150000|2021-01-21 13:19:10|457.2|453.2|457.37|453.37|457.37|453.37|457.19|453.19|13
1611235160000|2021-01-21 13:19:20|457.36|453.36|457.37|453.37|457.38|453.38|457.34|453.34|16
1611235170000|2021-01-21 13:19:30|457.31|453.31|457.41|453.41|457.49|453.49|457.31|453.31|25
1611235180000|2021-01-21 13:19:40|457.4|453.4|457.33|453.33|457.4|453.4|457.31|453.31|19
1611235190000|2021-01-21 13:19:50|457.31|453.31|457.07|453.07|457.31|453.31|457|453|30
1611235200000|2021-01-21 13:20:00|457.04|453.04|456.26|452.26|457.07|453.07|456.24|452.24|31
1611235210000|2021-01-21 13:20:10|456.25|452.25|456.15|452.15|456.25|452.25|456.15|452.15|16
1611235220000|2021-01-21 13:20:20|456.16|452.16|456.32|452.32|456.32|452.32|456.05|452.05|18
1611235230000|2021-01-21 13:20:30|456.37|452.37|456.34|452.34|456.42|452.42|456.28|452.28|22
1611235240000|2021-01-21 13:20:40|456.38|452.38|455.96|451.96|456.39|452.39|455.96|451.96|20
1611235250000|2021-01-21 13:20:50|455.94|451.94|455.94|451.94|455.96|451.96|455.72|451.72|25
1611235260000|2021-01-21 13:21:00|455.91|451.91|455.55|451.55|455.92|451.92|455.53|451.53|25
1611235270000|2021-01-21 13:21:10|455.54|451.54|455.88|451.88|455.93|451.93|455.54|451.54|22
1611235280000|2021-01-21 13:21:20|455.87|451.87|455.25|451.25|455.87|451.87|455.25|451.25|30
1611235290000|2021-01-21 13:21:30|455.24|451.24|455.02|451.02|455.36|451.36|455.01|451.01|34
1611235300000|2021-01-21 13:21:40|455.01|451.01|455.22|451.22|455.22|451.22|454.96|450.96|30
1611235310000|2021-01-21 13:21:50|455.26|451.26|455.27|451.27|455.58|451.58|455.18|451.18|31
1611235320000|2021-01-21 13:22:00|455.25|451.25|454.76|450.76|455.25|451.25|454.72|450.72|31
1611235330000|2021-01-21 13:22:10|454.74|450.74|454.62|450.62|454.79|450.79|454.56|450.56|27
1611235340000|2021-01-21 13:22:20|454.61|450.61|454.19|450.19|454.61|450.61|454.16|450.16|27
1611235350000|2021-01-21 13:22:30|454.14|450.14|454.22|450.22|454.22|450.22|454.11|450.11|20
1611235360000|2021-01-21 13:22:40|454.28|450.28|454.13|450.13|454.32|450.32|454.13|450.13|16
1611235370000|2021-01-21 13:22:50|454.15|450.15|453.97|449.97|454.15|450.15|453.97|449.97|23
1611235380000|2021-01-21 13:23:00|453.98|449.98|453.78|449.78|453.98|449.98|453.77|449.77|21
1611235390000|2021-01-21 13:23:10|453.72|449.72|454.04|450.04|454.04|450.04|453.65|449.65|26
1611235400000|2021-01-21 13:23:20|454.06|450.06|453.82|449.82|454.06|450.06|453.82|449.82|27
1611235410000|2021-01-21 13:23:30|453.79|449.79|453.62|449.62|453.79|449.79|453.56|449.56|24
1611235420000|2021-01-21 13:23:40|453.61|449.61|453.67|449.67|453.67|449.67|453.46|449.46|22
1611235430000|2021-01-21 13:23:50|453.71|449.71|453.81|449.81|453.89|449.89|453.71|449.71|34
1611235440000|2021-01-21 13:24:00|453.82|449.82|453.52|449.52|453.82|449.82|453.47|449.47|32
1611235450000|2021-01-21 13:24:10|453.59|449.59|453.36|449.36|453.59|449.59|453.36|449.36|21
1611235460000|2021-01-21 13:24:20|453.4|449.4|453.32|449.32|453.4|449.4|453.32|449.32|17
1611235470000|2021-01-21 13:24:30|453.34|449.34|453.55|449.55|453.55|449.55|453.29|449.29|20
1611235480000|2021-01-21 13:24:40|453.5|449.5|453.54|449.54|453.58|449.58|453.41|449.41|21
1611235490000|2021-01-21 13:24:50|453.55|449.55|453.53|449.53|453.55|449.55|453.44|449.44|19
1611235500000|2021-01-21 13:25:00|453.51|449.51|453.39|449.39|453.55|449.55|453.37|449.37|22
1611235510000|2021-01-21 13:25:10|453.41|449.41|453.25|449.25|453.41|449.41|453.25|449.25|13
1611235520000|2021-01-21 13:25:20|453.26|449.26|453.24|449.24|453.32|449.32|453.19|449.19|18
1611235530000|2021-01-21 13:25:30|453.23|449.23|452.98|448.98|453.26|449.26|452.98|448.98|20
1611235540000|2021-01-21 13:25:40|453|449|452.87|448.87|453|449|452.87|448.87|10
1611235550000|2021-01-21 13:25:50|452.9|448.9|452.99|448.99|452.99|448.99|452.69|448.69|20
1611235560000|2021-01-21 13:26:00|452.98|448.98|452.79|448.79|452.99|448.99|452.71|448.71|15
1611235570000|2021-01-21 13:26:10|452.89|448.89|452.55|448.55|452.89|448.89|452.55|448.55|15
1611235580000|2021-01-21 13:26:20|452.58|448.58|452.48|448.48|452.63|448.63|452.47|448.47|12
1611235590000|2021-01-21 13:26:30|452.49|448.49|452.97|448.97|453.01|449.01|452.49|448.49|29
1611235600000|2021-01-21 13:26:40|452.93|448.93|453.11|449.11|453.13|449.13|452.91|448.91|17
1611235610000|2021-01-21 13:26:50|453.09|449.09|453.08|449.08|453.09|449.09|453.04|449.04|18
1611235620000|2021-01-21 13:27:00|453.04|449.04|453.01|449.01|453.04|449.04|452.99|448.99|11
1611235630000|2021-01-21 13:27:10|453|449|453.22|449.22|453.28|449.28|452.9|448.9|27
1611235640000|2021-01-21 13:27:20|453.31|449.31|453.77|449.77|453.77|449.77|453.31|449.31|23
1611235650000|2021-01-21 13:27:30|453.78|449.78|454.05|450.05|454.21|450.21|453.73|449.73|23
1611235660000|2021-01-21 13:27:40|453.93|449.93|453.93|449.93|453.98|449.98|453.81|449.81|30
1611235670000|2021-01-21 13:27:50|453.92|449.92|454.02|450.02|454.02|450.02|453.87|449.87|21
1611235680000|2021-01-21 13:28:00|453.97|449.97|453.99|449.99|453.99|449.99|453.88|449.88|23
1611235690000|2021-01-21 13:28:10|454.02|450.02|454.25|450.25|454.25|450.25|454.02|450.02|18
1611235700000|2021-01-21 13:28:20|454.26|450.26|454.56|450.56|454.56|450.56|454.23|450.23|9
1611235710000|2021-01-21 13:28:30|454.57|450.57|454.77|450.77|454.8|450.8|454.32|450.32|20
1611235720000|2021-01-21 13:28:40|454.79|450.79|454.9|450.9|454.95|450.95|454.77|450.77|18
1611235730000|2021-01-21 13:28:50|454.95|450.95|454.94|450.94|455.04|451.04|454.88|450.88|13
1611235740000|2021-01-21 13:29:00|454.88|450.88|454.84|450.84|454.89|450.89|454.73|450.73|21
1611235750000|2021-01-21 13:29:10|455.12|451.12|455.06|451.06|455.13|451.13|454.97|450.97|17
1611235760000|2021-01-21 13:29:20|455.05|451.05|455.28|451.28|455.32|451.32|455.05|451.05|20
1611235770000|2021-01-21 13:29:30|455.3|451.3|455.39|451.39|455.41|451.41|455.29|451.29|9
1611235780000|2021-01-21 13:29:40|455.44|451.44|455.37|451.37|455.56|451.56|455.37|451.37|25
1611235790000|2021-01-21 13:29:50|455.36|451.36|455.37|451.37|455.52|451.52|455.34|451.34|20
1611235800000|2021-01-21 13:30:00|455.36|451.36|454.88|450.88|455.37|451.37|454.88|450.88|25
1611235810000|2021-01-21 13:30:10|454.91|450.91|454.92|450.92|454.97|450.97|454.86|450.86|23
1611235820000|2021-01-21 13:30:20|454.91|450.91|454.67|450.67|454.92|450.92|454.53|450.53|25
1611235830000|2021-01-21 13:30:30|454.66|450.66|454.87|450.87|454.88|450.88|454.66|450.66|17
1611235840000|2021-01-21 13:30:40|454.88|450.88|454.91|450.91|455.08|451.08|454.85|450.85|19
1611235850000|2021-01-21 13:30:50|455.07|451.07|455.36|451.36|455.41|451.41|454.99|450.99|26
1611235860000|2021-01-21 13:31:00|455.35|451.35|455.45|451.45|455.46|451.46|455.35|451.35|12
1611235870000|2021-01-21 13:31:10|455.47|451.47|455.7|451.7|455.71|451.71|455.47|451.47|14
1611235880000|2021-01-21 13:31:20|455.71|451.71|455.77|451.77|455.77|451.77|455.7|451.7|16
1611235890000|2021-01-21 13:31:30|455.79|451.79|456.4|452.4|456.41|452.41|455.77|451.77|26
1611235900000|2021-01-21 13:31:40|456.42|452.42|456.71|452.71|456.76|452.76|456.42|452.42|24
1611235910000|2021-01-21 13:31:50|456.7|452.7|457|453|457|453|456.7|452.7|16
1611235920000|2021-01-21 13:32:00|456.98|452.98|456.98|452.98|457.11|453.11|456.91|452.91|20
1611235930000|2021-01-21 13:32:10|456.97|452.97|457|453|457.01|453.01|456.94|452.94|22
1611235940000|2021-01-21 13:32:20|457.01|453.01|456.93|452.93|457.05|453.05|456.9|452.9|23
1611235950000|2021-01-21 13:32:30|456.92|452.92|456.9|452.9|456.96|452.96|456.83|452.83|25
1611235960000|2021-01-21 13:32:40|456.92|452.92|457.05|453.05|457.21|453.21|456.88|452.88|32
1611235970000|2021-01-21 13:32:50|457|453|456.96|452.96|457.04|453.04|456.89|452.89|29
1611235980000|2021-01-21 13:33:00|456.97|452.97|456.63|452.63|456.99|452.99|456.63|452.63|24
1611235990000|2021-01-21 13:33:10|456.56|452.56|456.39|452.39|456.56|452.56|456.07|452.07|29
1611236000000|2021-01-21 13:33:20|456.38|452.38|455.69|451.69|456.38|452.38|455.61|451.61|29
1611236010000|2021-01-21 13:33:30|455.68|451.68|456|452|456.07|452.07|455.68|451.68|21
1611236020000|2021-01-21 13:33:40|456.01|452.01|456.05|452.05|456.11|452.11|456.01|452.01|20
1611236030000|2021-01-21 13:33:50|456.04|452.04|456.06|452.06|456.07|452.07|455.91|451.91|21
1611236040000|2021-01-21 13:34:00|456.05|452.05|455.95|451.95|456.1|452.1|455.95|451.95|22
1611236050000|2021-01-21 13:34:10|455.96|451.96|455.48|451.48|455.96|451.96|455.48|451.48|23
1611236060000|2021-01-21 13:34:20|455.46|451.46|455.48|451.48|455.56|451.56|455.45|451.45|28
1611236070000|2021-01-21 13:34:30|455.39|451.39|455.21|451.21|455.39|451.39|455.14|451.14|18
1611236080000|2021-01-21 13:34:40|455.22|451.22|455.23|451.23|455.35|451.35|455.17|451.17|22
1611236090000|2021-01-21 13:34:50|455.24|451.24|455.23|451.23|455.24|451.24|455.2|451.2|6
1611236100000|2021-01-21 13:35:00|455.22|451.22|454.93|450.93|455.23|451.23|454.93|450.93|17
1611236110000|2021-01-21 13:35:10|454.94|450.94|454.86|450.86|454.95|450.95|454.83|450.83|20
1611236120000|2021-01-21 13:35:20|454.84|450.84|454.65|450.65|454.86|450.86|454.65|450.65|21
1611236130000|2021-01-21 13:35:30|454.64|450.64|454.07|450.07|454.64|450.64|454.07|450.07|21
1611236140000|2021-01-21 13:35:40|454.06|450.06|453.9|449.9|454.06|450.06|453.9|449.9|10
1611236150000|2021-01-21 13:35:50|453.89|449.89|454.1|450.1|454.1|450.1|453.89|449.89|19
1611236160000|2021-01-21 13:36:00|454.17|450.17|454.23|450.23|454.23|450.23|454.12|450.12|14
1611236170000|2021-01-21 13:36:10|454.24|450.24|454.25|450.25|454.25|450.25|454.23|450.23|8
1611236180000|2021-01-21 13:36:20|454.24|450.24|454.23|450.23|454.24|450.24|454.21|450.21|9
1611236190000|2021-01-21 13:36:30|454.25|450.25|454.03|450.03|454.25|450.25|454.03|450.03|19
1611236200000|2021-01-21 13:36:40|453.96|449.96|454.42|450.42|454.42|450.42|453.96|449.96|20
1611236210000|2021-01-21 13:36:50|454.54|450.54|454.7|450.7|454.74|450.74|454.54|450.54|22
1611236220000|2021-01-21 13:37:00|454.71|450.71|454.68|450.68|454.71|450.71|454.57|450.57|20
1611236230000|2021-01-21 13:37:10|454.67|450.67|454.46|450.46|454.67|450.67|454.34|450.34|27
1611236240000|2021-01-21 13:37:20|454.47|450.47|454.48|450.48|454.49|450.49|454.46|450.46|12
1611236250000|2021-01-21 13:37:30|454.49|450.49|454.5|450.5|454.5|450.5|454.48|450.48|7
1611236260000|2021-01-21 13:37:40|454.49|450.49|454.4|450.4|454.49|450.49|454.34|450.34|19
1611236270000|2021-01-21 13:37:50|454.41|450.41|454.34|450.34|454.44|450.44|454.31|450.31|11
1611236280000|2021-01-21 13:38:00|454.35|450.35|454.49|450.49|454.49|450.49|454.33|450.33|17
1611236290000|2021-01-21 13:38:10|454.5|450.5|454.82|450.82|454.82|450.82|454.49|450.49|19
1611236300000|2021-01-21 13:38:20|454.93|450.93|455.23|451.23|455.23|451.23|454.93|450.93|13
1611236310000|2021-01-21 13:38:30|455.24|451.24|455.1|451.1|455.3|451.3|455.1|451.1|26
1611236320000|2021-01-21 13:38:40|455.17|451.17|455.03|451.03|455.18|451.18|455.03|451.03|24
1611236330000|2021-01-21 13:38:50|455.02|451.02|454.48|450.48|455.07|451.07|454.43|450.43|23
1611236340000|2021-01-21 13:39:00|454.49|450.49|453.99|449.99|454.49|450.49|453.87|449.87|27
1611236350000|2021-01-21 13:39:10|454.03|450.03|453.39|449.39|454.03|450.03|453.31|449.31|27
1611236360000|2021-01-21 13:39:20|453.42|449.42|453.22|449.22|453.42|449.42|453.22|449.22|24
1611236370000|2021-01-21 13:39:30|453.2|449.2|453.24|449.24|453.24|449.24|453.17|449.17|14
1611236380000|2021-01-21 13:39:40|453.25|449.25|453.17|449.17|453.25|449.25|453.12|449.12|26
1611236390000|2021-01-21 13:39:50|453.15|449.15|453.18|449.18|453.18|449.18|453.12|449.12|14
1611236400000|2021-01-21 13:40:00|453.17|449.17|453.11|449.11|453.17|449.17|453.11|449.11|12
1611236410000|2021-01-21 13:40:10|453.1|449.1|453.25|449.25|453.28|449.28|452.99|448.99|15
1611236420000|2021-01-21 13:40:20|453.35|449.35|453.84|449.84|453.98|449.98|453.35|449.35|26
1611236430000|2021-01-21 13:40:30|453.87|449.87|453.94|449.94|454|450|453.81|449.81|21
1611236440000|2021-01-21 13:40:40|453.93|449.93|453.55|449.55|453.96|449.96|453.55|449.55|27
1611236450000|2021-01-21 13:40:50|453.51|449.51|453.48|449.48|453.55|449.55|453.45|449.45|18
1611236460000|2021-01-21 13:41:00|453.47|449.47|453.37|449.37|453.52|449.52|453.37|449.37|11
1611236470000|2021-01-21 13:41:10|453.35|449.35|453.28|449.28|453.36|449.36|453.24|449.24|16
1611236480000|2021-01-21 13:41:20|453.29|449.29|453.63|449.63|453.64|449.64|453.29|449.29|23
1611236490000|2021-01-21 13:41:30|453.62|449.62|453.64|449.64|453.66|449.66|453.58|449.58|18
1611236500000|2021-01-21 13:41:40|453.66|449.66|453.67|449.67|453.69|449.69|453.64|449.64|9
1611236510000|2021-01-21 13:41:50|453.66|449.66|453.62|449.62|453.67|449.67|453.54|449.54|19
1611236520000|2021-01-21 13:42:00|453.59|449.59|453.62|449.62|453.63|449.63|453.47|449.47|15
1611236530000|2021-01-21 13:42:10|453.61|449.61|453.77|449.77|453.77|449.77|453.57|449.57|19
1611236540000|2021-01-21 13:42:20|453.79|449.79|454.03|450.03|454.03|450.03|453.78|449.78|11
1611236550000|2021-01-21 13:42:30|454.04|450.04|454.27|450.27|454.36|450.36|454.04|450.04|23
1611236560000|2021-01-21 13:42:40|454.28|450.28|454.35|450.35|454.38|450.38|454.1|450.1|25
1611236570000|2021-01-21 13:42:50|454.36|450.36|454.53|450.53|454.62|450.62|454.28|450.28|22
1611236580000|2021-01-21 13:43:00|454.57|450.57|454.26|450.26|454.57|450.57|454.26|450.26|25
1611236590000|2021-01-21 13:43:10|454.28|450.28|453.82|449.82|454.31|450.31|453.82|449.82|20
1611236600000|2021-01-21 13:43:20|453.85|449.85|453.74|449.74|453.94|449.94|453.74|449.74|22
1611236610000|2021-01-21 13:43:30|453.75|449.75|453.71|449.71|453.77|449.77|453.51|449.51|21
1611236620000|2021-01-21 13:43:40|453.7|449.7|453.57|449.57|453.7|449.7|453.42|449.42|22
1611236630000|2021-01-21 13:43:50|453.56|449.56|453.38|449.38|453.56|449.56|453.38|449.38|7
1611236640000|2021-01-21 13:44:00|453.39|449.39|453.32|449.32|453.39|449.39|453.32|449.32|13
1611236650000|2021-01-21 13:44:10|453.31|449.31|453.16|449.16|453.31|449.31|453.14|449.14|15
1611236660000|2021-01-21 13:44:20|453.03|449.03|453.41|449.41|453.41|449.41|453.03|449.03|18
1611236670000|2021-01-21 13:44:30|453.39|449.39|453.64|449.64|453.68|449.68|453.39|449.39|19
1611236680000|2021-01-21 13:44:40|453.65|449.65|453.76|449.76|453.76|449.76|453.62|449.62|11
1611236690000|2021-01-21 13:44:50|453.77|449.77|453.46|449.46|453.77|449.77|453.46|449.46|16
1611236700000|2021-01-21 13:45:00|453.48|449.48|453.35|449.35|453.48|449.48|453.26|449.26|22
1611236710000|2021-01-21 13:45:10|453.34|449.34|453.34|449.34|453.35|449.35|453.3|449.3|16
1611236720000|2021-01-21 13:45:20|453.35|449.35|453.13|449.13|453.35|449.35|453.13|449.13|21
1611236730000|2021-01-21 13:45:30|453.14|449.14|453.12|449.12|453.15|449.15|453.1|449.1|20
1611236740000|2021-01-21 13:45:40|453.11|449.11|452.78|448.78|453.13|449.13|452.78|448.78|15
1611236750000|2021-01-21 13:45:50|452.76|448.76|452.66|448.66|452.8|448.8|452.66|448.66|17
1611236760000|2021-01-21 13:46:00|452.65|448.65|452.61|448.61|452.68|448.68|452.59|448.59|17
1611236770000|2021-01-21 13:46:10|452.62|448.62|453.07|449.07|453.07|449.07|452.62|448.62|17
1611236780000|2021-01-21 13:46:20|453.05|449.05|453.35|449.35|453.35|449.35|453.04|449.04|19
1611236790000|2021-01-21 13:46:30|453.37|449.37|453.64|449.64|453.64|449.64|453.35|449.35|16
1611236800000|2021-01-21 13:46:40|453.63|449.63|454.63|450.63|454.7|450.7|453.63|449.63|29
1611236810000|2021-01-21 13:46:50|454.71|450.71|454.92|450.92|455|451|454.48|450.48|23
1611236820000|2021-01-21 13:47:00|454.91|450.91|454.44|450.44|454.92|450.92|454.44|450.44|24
1611236830000|2021-01-21 13:47:10|454.43|450.43|454.09|450.09|454.54|450.54|453.96|449.96|34
1611236840000|2021-01-21 13:47:20|454.1|450.1|454.09|450.09|454.26|450.26|454.09|450.09|32
1611236850000|2021-01-21 13:47:30|454.1|450.1|454.11|450.11|454.19|450.19|454.05|450.05|30
1611236860000|2021-01-21 13:47:40|454.08|450.08|454.08|450.08|454.18|450.18|454.06|450.06|19
1611236870000|2021-01-21 13:47:50|454.09|450.09|454.05|450.05|454.11|450.11|454.03|450.03|26
1611236880000|2021-01-21 13:48:00|454.03|450.03|453.79|449.79|454.04|450.04|453.79|449.79|28
1611236890000|2021-01-21 13:48:10|453.69|449.69|453.81|449.81|453.89|449.89|453.69|449.69|27
1611236900000|2021-01-21 13:48:20|453.8|449.8|453.73|449.73|453.8|449.8|453.64|449.64|27
1611236910000|2021-01-21 13:48:30|453.74|449.74|453.6|449.6|453.74|449.74|453.48|449.48|29
1611236920000|2021-01-21 13:48:40|453.55|449.55|453.54|449.54|453.73|449.73|453.54|449.54|26
1611236930000|2021-01-21 13:48:50|453.53|449.53|453.52|449.52|453.55|449.55|453.38|449.38|26
1611236940000|2021-01-21 13:49:00|453.51|449.51|453.22|449.22|453.51|449.51|453.22|449.22|20
1611236950000|2021-01-21 13:49:10|453.19|449.19|452.92|448.92|453.19|449.19|452.88|448.88|22
1611236960000|2021-01-21 13:49:20|452.88|448.88|452.79|448.79|452.88|448.88|452.68|448.68|18
1611236970000|2021-01-21 13:49:30|452.82|448.82|452.96|448.96|452.96|448.96|452.68|448.68|26
1611236980000|2021-01-21 13:49:40|452.97|448.97|452.86|448.86|453.05|449.05|452.74|448.74|25
1611236990000|2021-01-21 13:49:50|452.87|448.87|452.87|448.87|452.91|448.91|452.83|448.83|17
1611237000000|2021-01-21 13:50:00|452.85|448.85|452.79|448.79|452.88|448.88|452.78|448.78|18
1611237010000|2021-01-21 13:50:10|452.78|448.78|452.81|448.81|452.81|448.81|452.75|448.75|8
1611237020000|2021-01-21 13:50:20|452.83|448.83|452.8|448.8|452.86|448.86|452.79|448.79|19
1611237030000|2021-01-21 13:50:30|452.83|448.83|452.72|448.72|452.84|448.84|452.72|448.72|14
1611237040000|2021-01-21 13:50:40|452.7|448.7|452.8|448.8|452.82|448.82|452.7|448.7|26
1611237050000|2021-01-21 13:50:50|452.82|448.82|452.84|448.84|452.91|448.91|452.78|448.78|20
1611237060000|2021-01-21 13:51:00|452.87|448.87|453.1|449.1|453.1|449.1|452.81|448.81|19
1611237070000|2021-01-21 13:51:10|453.11|449.11|453.16|449.16|453.16|449.16|453.11|449.11|7
1611237080000|2021-01-21 13:51:20|453.36|449.36|453.66|449.66|453.66|449.66|453.33|449.33|27
1611237090000|2021-01-21 13:51:30|453.65|449.65|453.64|449.64|453.67|449.67|453.25|449.25|27
1611237100000|2021-01-21 13:51:40|453.63|449.63|453.67|449.67|453.72|449.72|453.59|449.59|17
1611237110000|2021-01-21 13:51:50|453.7|449.7|453.63|449.63|453.75|449.75|453.63|449.63|21
1611237120000|2021-01-21 13:52:00|453.62|449.62|453.31|449.31|453.63|449.63|453.31|449.31|21
1611237130000|2021-01-21 13:52:10|453.28|449.28|453.15|449.15|453.28|449.28|453.14|449.14|18
1611237140000|2021-01-21 13:52:20|453.18|449.18|453.2|449.2|453.2|449.2|453.1|449.1|30
1611237150000|2021-01-21 13:52:30|453.14|449.14|452.94|448.94|453.15|449.15|452.88|448.88|27
1611237160000|2021-01-21 13:52:40|452.96|448.96|452.83|448.83|453.01|449.01|452.72|448.72|27
1611237170000|2021-01-21 13:52:50|452.82|448.82|452.83|448.83|452.87|448.87|452.64|448.64|31
1611237180000|2021-01-21 13:53:00|452.81|448.81|452.8|448.8|452.92|448.92|452.66|448.66|27
1611237190000|2021-01-21 13:53:10|452.79|448.79|452.72|448.72|452.82|448.82|452.64|448.64|23
1611237200000|2021-01-21 13:53:20|452.71|448.71|452.77|448.77|452.78|448.78|452.67|448.67|21
1611237210000|2021-01-21 13:53:30|452.78|448.78|452.9|448.9|452.9|448.9|452.76|448.76|26
1611237220000|2021-01-21 13:53:40|452.89|448.89|452.91|448.91|452.91|448.91|452.88|448.88|10
1611237230000|2021-01-21 13:53:50|452.9|448.9|452.75|448.75|452.97|448.97|452.73|448.73|16
1611237240000|2021-01-21 13:54:00|452.76|448.76|452.65|448.65|452.8|448.8|452.63|448.63|29
1611237250000|2021-01-21 13:54:10|452.63|448.63|452.77|448.77|452.77|448.77|452.63|448.63|32
1611237260000|2021-01-21 13:54:20|452.74|448.74|452.74|448.74|452.91|448.91|452.74|448.74|27
1611237270000|2021-01-21 13:54:30|452.73|448.73|452.6|448.6|452.78|448.78|452.6|448.6|21
1611237280000|2021-01-21 13:54:40|452.62|448.62|452.75|448.75|452.83|448.83|452.59|448.59|20
1611237290000|2021-01-21 13:54:50|452.74|448.74|452.79|448.79|452.82|448.82|452.67|448.67|26
1611237300000|2021-01-21 13:55:00|452.77|448.77|452.61|448.61|452.81|448.81|452.61|448.61|24
1611237310000|2021-01-21 13:55:10|452.6|448.6|452.6|448.6|452.71|448.71|452.6|448.6|24
1611237320000|2021-01-21 13:55:20|452.57|448.57|452.44|448.44|452.61|448.61|452.44|448.44|23
1611237330000|2021-01-21 13:55:30|452.47|448.47|452.4|448.4|452.47|448.47|452.38|448.38|27
1611237340000|2021-01-21 13:55:40|452.41|448.41|452.56|448.56|452.56|448.56|452.4|448.4|20
1611237350000|2021-01-21 13:55:50|452.52|448.52|452.46|448.46|452.53|448.53|452.43|448.43|14
1611237360000|2021-01-21 13:56:00|452.43|448.43|452.11|448.11|452.46|448.46|452.11|448.11|18
1611237370000|2021-01-21 13:56:10|452.05|448.05|452.1|448.1|452.14|448.14|452.05|448.05|21
1611237380000|2021-01-21 13:56:20|452.07|448.07|452.01|448.01|452.11|448.11|451.97|447.97|19
1611237390000|2021-01-21 13:56:30|452.02|448.02|452|448|452.07|448.07|451.99|447.99|19
1611237400000|2021-01-21 13:56:40|452.02|448.02|452|448|452.02|448.02|451.76|447.76|23
1611237410000|2021-01-21 13:56:50|452.06|448.06|451.93|447.93|452.06|448.06|451.92|447.92|26
1611237420000|2021-01-21 13:57:00|451.92|447.92|451.74|447.74|452.03|448.03|451.69|447.69|26
1611237430000|2021-01-21 13:57:10|451.77|447.77|451.7|447.7|451.79|447.79|451.7|447.7|23
1611237440000|2021-01-21 13:57:20|451.69|447.69|451.72|447.72|451.75|447.75|451.69|447.69|17
1611237450000|2021-01-21 13:57:30|451.73|447.73|451.8|447.8|451.81|447.81|451.71|447.71|22
1611237460000|2021-01-21 13:57:40|451.79|447.79|451.8|447.8|451.8|447.8|451.73|447.73|13
1611237470000|2021-01-21 13:57:50|451.81|447.81|451.83|447.83|451.83|447.83|451.7|447.7|21
1611237480000|2021-01-21 13:58:00|451.78|447.78|451.47|447.47|451.78|447.78|451.47|447.47|25
1611237490000|2021-01-21 13:58:10|451.43|447.43|451.44|447.44|451.44|447.44|451.27|447.27|21
1611237500000|2021-01-21 13:58:20|451.27|447.27|451.18|447.18|451.28|447.28|451.17|447.17|15
1611237510000|2021-01-21 13:58:30|451.17|447.17|451.26|447.26|451.3|447.3|451.15|447.15|19
1611237520000|2021-01-21 13:58:40|451.25|447.25|451.2|447.2|451.26|447.26|451.2|447.2|12
1611237530000|2021-01-21 13:58:50|451.21|447.21|451.26|447.26|451.27|447.27|451.19|447.19|19
1611237540000|2021-01-21 13:59:00|451.27|447.27|451.21|447.21|451.31|447.31|451.21|447.21|10
1611237550000|2021-01-21 13:59:10|451.2|447.2|451.25|447.25|451.58|447.58|451.2|447.2|25
1611237560000|2021-01-21 13:59:20|451.24|447.24|451.25|447.25|451.3|447.3|451.2|447.2|20
1611237570000|2021-01-21 13:59:30|451.24|447.24|451.3|447.3|451.46|447.46|451.19|447.19|18
1611237580000|2021-01-21 13:59:40|451.29|447.29|451.32|447.32|451.53|447.53|451.29|447.29|26
1611237590000|2021-01-21 13:59:50|451.33|447.33|451.31|447.31|451.46|447.46|451.3|447.3|22
1611237600000|2021-01-21 14:00:00|451.35|447.35|451.07|447.07|451.35|447.35|451.06|447.06|22
1611237610000|2021-01-21 14:00:10|451.1|447.1|451.13|447.13|451.21|447.21|451.09|447.09|19
1611237620000|2021-01-21 14:00:20|451.15|447.15|451.3|447.3|451.3|447.3|451.15|447.15|25
1611237630000|2021-01-21 14:00:30|451.35|447.35|451.46|447.46|451.48|447.48|451.26|447.26|19
1611237640000|2021-01-21 14:00:40|451.48|447.48|451.5|447.5|451.61|447.61|451.43|447.43|29
1611237650000|2021-01-21 14:00:50|451.47|447.47|451.48|447.48|451.49|447.49|451.41|447.41|20
1611237660000|2021-01-21 14:01:00|451.47|447.47|451.78|447.78|451.8|447.8|451.46|447.46|27
1611237670000|2021-01-21 14:01:10|451.77|447.77|452.65|448.65|452.65|448.65|451.71|447.71|25
1611237680000|2021-01-21 14:01:20|452.8|448.8|452.72|448.72|452.8|448.8|452.67|448.67|17
1611237690000|2021-01-21 14:01:30|452.76|448.76|453.08|449.08|453.08|449.08|452.76|448.76|7
1611237700000|2021-01-21 14:01:40|453.1|449.1|453.21|449.21|453.23|449.23|453.07|449.07|19
1611237710000|2021-01-21 14:01:50|453.22|449.22|453.02|449.02|453.23|449.23|452.94|448.94|25
1611237720000|2021-01-21 14:02:00|453.03|449.03|452.85|448.85|453.03|449.03|452.63|448.63|25
1611237730000|2021-01-21 14:02:10|452.84|448.84|452.88|448.88|452.93|448.93|452.82|448.82|26
1611237740000|2021-01-21 14:02:20|452.89|448.89|452.99|448.99|453.02|449.02|452.89|448.89|22
1611237750000|2021-01-21 14:02:30|453|449|452.97|448.97|453.07|449.07|452.97|448.97|23
1611237760000|2021-01-21 14:02:40|453.01|449.01|452.96|448.96|453.06|449.06|452.92|448.92|17
1611237770000|2021-01-21 14:02:50|452.95|448.95|452.93|448.93|452.96|448.96|452.92|448.92|14
1611237780000|2021-01-21 14:03:00|452.9|448.9|452.7|448.7|452.93|448.93|452.56|448.56|22
1611237790000|2021-01-21 14:03:10|452.71|448.71|453.07|449.07|453.08|449.08|452.71|448.71|25
1611237800000|2021-01-21 14:03:20|453.09|449.09|453.16|449.16|453.21|449.21|453.07|449.07|22
1611237810000|2021-01-21 14:03:30|453.14|449.14|453.08|449.08|453.14|449.14|453|449|21
1611237820000|2021-01-21 14:03:40|453.1|449.1|453.05|449.05|453.12|449.12|453.03|449.03|24
1611237830000|2021-01-21 14:03:50|453.08|449.08|453.1|449.1|453.12|449.12|453.06|449.06|19
1611237840000|2021-01-21 14:04:00|453.11|449.11|452.5|448.5|453.11|449.11|452.49|448.49|29
1611237850000|2021-01-21 14:04:10|452.52|448.52|452.76|448.76|452.81|448.81|452.52|448.52|29
1611237860000|2021-01-21 14:04:20|452.73|448.73|452.51|448.51|452.73|448.73|452.47|448.47|22
1611237870000|2021-01-21 14:04:30|452.47|448.47|452.57|448.57|452.57|448.57|452.47|448.47|23
1611237880000|2021-01-21 14:04:40|452.62|448.62|452.55|448.55|452.65|448.65|452.54|448.54|24
1611237890000|2021-01-21 14:04:50|452.58|448.58|452.64|448.64|452.64|448.64|452.46|448.46|24
1611237900000|2021-01-21 14:05:00|452.63|448.63|452.72|448.72|452.73|448.73|452.53|448.53|29
1611237910000|2021-01-21 14:05:10|452.71|448.71|452.8|448.8|452.83|448.83|452.71|448.71|16
1611237920000|2021-01-21 14:05:20|452.79|448.79|453.05|449.05|453.05|449.05|452.79|448.79|18
1611237930000|2021-01-21 14:05:30|453.04|449.04|453.16|449.16|453.16|449.16|453.04|449.04|7
1611237940000|2021-01-21 14:05:40|453.2|449.2|453.06|449.06|453.31|449.31|453.06|449.06|18
1611237950000|2021-01-21 14:05:50|453.09|449.09|453.15|449.15|453.19|449.19|453.05|449.05|22
1611237960000|2021-01-21 14:06:00|453.19|449.19|453.25|449.25|453.26|449.26|453.17|449.17|21
1611237970000|2021-01-21 14:06:10|453.24|449.24|453.31|449.31|453.32|449.32|453.23|449.23|22
1611237980000|2021-01-21 14:06:20|453.32|449.32|453.26|449.26|453.4|449.4|453.26|449.26|22
1611237990000|2021-01-21 14:06:30|453.3|449.3|453.35|449.35|453.43|449.43|453.28|449.28|18
1611238000000|2021-01-21 14:06:40|453.34|449.34|453.36|449.36|453.37|449.37|453.34|449.34|5
1611238010000|2021-01-21 14:06:50|453.32|449.32|452.92|448.92|453.34|449.34|452.92|448.92|16
1611238020000|2021-01-21 14:07:00|452.9|448.9|452.59|448.59|452.94|448.94|452.48|448.48|27
1611238030000|2021-01-21 14:07:10|452.54|448.54|452.77|448.77|452.77|448.77|452.51|448.51|22
1611238040000|2021-01-21 14:07:20|452.72|448.72|452.59|448.59|452.89|448.89|452.58|448.58|28
1611238050000|2021-01-21 14:07:30|452.58|448.58|452.39|448.39|452.58|448.58|452.38|448.38|21
1611238060000|2021-01-21 14:07:40|452.37|448.37|451.79|447.79|452.39|448.39|451.77|447.77|21
1611238070000|2021-01-21 14:07:50|451.82|447.82|450.84|446.84|451.82|447.82|450.82|446.82|32
1611238080000|2021-01-21 14:08:00|450.85|446.85|450.51|446.51|451.01|447.01|450.51|446.51|35
1611238090000|2021-01-21 14:08:10|450.5|446.5|450.01|446.01|450.5|446.5|449.99|445.99|29
1611238100000|2021-01-21 14:08:20|450.03|446.03|450.05|446.05|450.09|446.09|449.97|445.97|27
1611238110000|2021-01-21 14:08:30|449.97|445.97|449.84|445.84|450.03|446.03|449.84|445.84|32
1611238120000|2021-01-21 14:08:40|449.92|445.92|449.89|445.89|449.92|445.92|449.81|445.81|21
1611238130000|2021-01-21 14:08:50|449.87|445.87|449.69|445.69|449.87|445.87|449.63|445.63|21
1611238140000|2021-01-21 14:09:00|449.65|445.65|449.74|445.74|449.81|445.81|449.65|445.65|32
1611238150000|2021-01-21 14:09:10|449.75|445.75|449.63|445.63|449.77|445.77|449.62|445.62|30
1611238160000|2021-01-21 14:09:20|449.62|445.62|449.37|445.37|449.7|445.7|449.37|445.37|21
1611238170000|2021-01-21 14:09:30|449.23|445.23|448.17|444.17|449.28|445.28|447.96|443.96|34
1611238180000|2021-01-21 14:09:40|448.15|444.15|447.96|443.96|448.28|444.28|447.9|443.9|31
1611238190000|2021-01-21 14:09:50|447.97|443.97|447.9|443.9|448.01|444.01|447.83|443.83|28
1611238200000|2021-01-21 14:10:00|447.89|443.89|447.48|443.48|447.89|443.89|447.48|443.48|29
1611238210000|2021-01-21 14:10:10|447.54|443.54|447.46|443.46|447.54|443.54|447.25|443.25|27
1611238220000|2021-01-21 14:10:20|447.56|443.56|447.22|443.22|447.58|443.58|447.13|443.13|29
1611238230000|2021-01-21 14:10:30|447.25|443.25|447.35|443.35|447.47|443.47|447.25|443.25|32
1611238240000|2021-01-21 14:10:40|447.27|443.27|447.27|443.27|447.52|443.52|447.24|443.24|32
1611238250000|2021-01-21 14:10:50|447.31|443.31|447.22|443.22|447.32|443.32|447.12|443.12|32
1611238260000|2021-01-21 14:11:00|447.14|443.14|446.97|442.97|447.2|443.2|446.94|442.94|29
1611238270000|2021-01-21 14:11:10|446.95|442.95|446.95|442.95|446.97|442.97|446.73|442.73|31
1611238280000|2021-01-21 14:11:20|446.88|442.88|446.43|442.43|446.88|442.88|446.37|442.37|26
1611238290000|2021-01-21 14:11:30|446.44|442.44|446.45|442.45|446.55|442.55|446.41|442.41|21
1611238300000|2021-01-21 14:11:40|446.49|442.49|446.44|442.44|446.53|442.53|446.44|442.44|10
1611238310000|2021-01-21 14:11:50|446.39|442.39|446.27|442.27|446.67|442.67|446.27|442.27|23
1611238320000|2021-01-21 14:12:00|446.28|442.28|446.69|442.69|446.69|442.69|446.28|442.28|26
1611238330000|2021-01-21 14:12:10|446.57|442.57|447.47|443.47|447.7|443.7|446.57|442.57|39
1611238340000|2021-01-21 14:12:20|447.48|443.48|447.2|443.2|447.9|443.9|447.2|443.2|31
1611238350000|2021-01-21 14:12:30|447.25|443.25|447.38|443.38|447.42|443.42|446.91|442.91|34
1611238360000|2021-01-21 14:12:40|447.37|443.37|447.15|443.15|447.37|443.37|446.8|442.8|26
1611238370000|2021-01-21 14:12:50|447.16|443.16|447.33|443.33|447.38|443.38|447.16|443.16|30
1611238380000|2021-01-21 14:13:00|447.35|443.35|447.09|443.09|447.4|443.4|447.08|443.08|20
1611238390000|2021-01-21 14:13:10|447.08|443.08|446.65|442.65|447.08|443.08|446.63|442.63|31
1611238400000|2021-01-21 14:13:20|446.64|442.64|446.61|442.61|446.64|442.64|446.48|442.48|30
1611238410000|2021-01-21 14:13:30|446.62|442.62|446.36|442.36|446.62|442.62|446.35|442.35|29
1611238420000|2021-01-21 14:13:40|446.35|442.35|446.31|442.31|446.59|442.59|446.22|442.22|31
1611238430000|2021-01-21 14:13:50|446.36|442.36|446.27|442.27|446.38|442.38|446.24|442.24|21
1611238440000|2021-01-21 14:14:00|446.32|442.32|446.76|442.76|446.76|442.76|446.25|442.25|32
1611238450000|2021-01-21 14:14:10|446.73|442.73|446.97|442.97|446.98|442.98|446.73|442.73|28
1611238460000|2021-01-21 14:14:20|446.96|442.96|447.54|443.54|447.57|443.57|446.84|442.84|32
1611238470000|2021-01-21 14:14:30|447.49|443.49|446.66|442.66|447.49|443.49|446.61|442.61|33
1611238480000|2021-01-21 14:14:40|446.56|442.56|446.75|442.75|446.75|442.75|446.56|442.56|24
1611238490000|2021-01-21 14:14:50|446.71|442.71|446.91|442.91|447.03|443.03|446.71|442.71|32
1611238500000|2021-01-21 14:15:00|446.89|442.89|447.01|443.01|447.04|443.04|446.7|442.7|32
1611238510000|2021-01-21 14:15:10|447.03|443.03|447.21|443.21|447.49|443.49|447.02|443.02|25
1611238520000|2021-01-21 14:15:20|447.2|443.2|448.03|444.03|448.03|444.03|447.2|443.2|32
1611238530000|2021-01-21 14:15:30|448.09|444.09|448.29|444.29|448.29|444.29|447.92|443.92|31
1611238540000|2021-01-21 14:15:40|448.3|444.3|448.02|444.02|448.35|444.35|448.02|444.02|28
1611238550000|2021-01-21 14:15:50|447.98|443.98|447.69|443.69|447.99|443.99|447.62|443.62|33
1611238560000|2021-01-21 14:16:00|447.68|443.68|447.91|443.91|447.94|443.94|447.68|443.68|24
1611238570000|2021-01-21 14:16:10|447.9|443.9|448.34|444.34|448.34|444.34|447.89|443.89|31
1611238580000|2021-01-21 14:16:20|448.35|444.35|448.7|444.7|448.74|444.74|448.35|444.35|23
1611238590000|2021-01-21 14:16:30|448.69|444.69|449|445|449.06|445.06|448.68|444.68|30
1611238600000|2021-01-21 14:16:40|449.01|445.01|449.05|445.05|449.05|445.05|448.96|444.96|24
1611238610000|2021-01-21 14:16:50|449.03|445.03|449.44|445.44|449.44|445.44|449.02|445.02|24
1611238620000|2021-01-21 14:17:00|449.41|445.41|449.87|445.87|449.96|445.96|449.38|445.38|21
1611238630000|2021-01-21 14:17:10|449.88|445.88|450.11|446.11|450.41|446.41|449.87|445.87|30
1611238640000|2021-01-21 14:17:20|450.21|446.21|451.27|447.27|451.34|447.34|450.11|446.11|27
1611238650000|2021-01-21 14:17:30|451.28|447.28|451.4|447.4|451.48|447.48|451.22|447.22|24
1611238660000|2021-01-21 14:17:40|451.41|447.41|451.32|447.32|451.57|447.57|451.28|447.28|25
1611238670000|2021-01-21 14:17:50|451.3|447.3|451.54|447.54|451.56|447.56|451.27|447.27|30
1611238680000|2021-01-21 14:18:00|451.58|447.58|451.61|447.61|451.74|447.74|451.48|447.48|33
1611238690000|2021-01-21 14:18:10|451.62|447.62|451.9|447.9|451.9|447.9|451.62|447.62|27
1611238700000|2021-01-21 14:18:20|451.76|447.76|452.04|448.04|452.22|448.22|451.72|447.72|24
1611238710000|2021-01-21 14:18:30|452.17|448.17|452.56|448.56|452.57|448.57|452.04|448.04|22
1611238720000|2021-01-21 14:18:40|452.59|448.59|452.79|448.79|452.79|448.79|452.59|448.59|23
1611238730000|2021-01-21 14:18:50|452.83|448.83|452.98|448.98|452.98|448.98|452.28|448.28|27
1611238740000|2021-01-21 14:19:00|453.01|449.01|452.49|448.49|453.01|449.01|452.47|448.47|27
1611238750000|2021-01-21 14:19:10|452.46|448.46|451.79|447.79|452.5|448.5|451.78|447.78|33
1611238760000|2021-01-21 14:19:20|451.78|447.78|451.4|447.4|451.79|447.79|451.33|447.33|30
1611238770000|2021-01-21 14:19:30|451.43|447.43|451.13|447.13|451.43|447.43|450.91|446.91|27
1611238780000|2021-01-21 14:19:40|451.12|447.12|450.87|446.87|451.13|447.13|450.78|446.78|32
1611238790000|2021-01-21 14:19:50|450.81|446.81|451.08|447.08|451.13|447.13|450.71|446.71|29
1611238800000|2021-01-21 14:20:00|451.07|447.07|450.62|446.62|451.07|447.07|450.41|446.41|36
1611238810000|2021-01-21 14:20:10|450.61|446.61|450.37|446.37|450.61|446.61|450.3|446.3|31
1611238820000|2021-01-21 14:20:20|450.38|446.38|450.37|446.37|450.49|446.49|450.3|446.3|17
1611238830000|2021-01-21 14:20:30|450.33|446.33|449.88|445.88|450.66|446.66|449.8|445.8|36
1611238840000|2021-01-21 14:20:40|449.86|445.86|449.63|445.63|449.87|445.87|449.59|445.59|23
1611238850000|2021-01-21 14:20:50|449.64|445.64|449.35|445.35|449.64|445.64|449.27|445.27|18
1611238860000|2021-01-21 14:21:00|449.3|445.3|449.56|445.56|449.58|445.58|449.07|445.07|27
1611238870000|2021-01-21 14:21:10|449.57|445.57|449.38|445.38|449.62|445.62|449.28|445.28|36
1611238880000|2021-01-21 14:21:20|449.35|445.35|449.07|445.07|449.35|445.35|449.07|445.07|25
1611238890000|2021-01-21 14:21:30|448.94|444.94|448.76|444.76|448.94|444.94|448.64|444.64|28
1611238900000|2021-01-21 14:21:40|448.75|444.75|448.39|444.39|448.75|444.75|448.28|444.28|25
1611238910000|2021-01-21 14:21:50|448.38|444.38|447.46|443.46|448.46|444.46|447.33|443.33|26
1611238920000|2021-01-21 14:22:00|447.42|443.42|447|443|447.48|443.48|447|443|27
1611238930000|2021-01-21 14:22:10|447.02|443.02|446.9|442.9|447.02|443.02|446.53|442.53|36
1611238940000|2021-01-21 14:22:20|446.91|442.91|447.33|443.33|447.37|443.37|446.91|442.91|31
1611238950000|2021-01-21 14:22:30|447.34|443.34|447.91|443.91|447.91|443.91|447.32|443.32|33
1611238960000|2021-01-21 14:22:40|447.85|443.85|448|444|448|444|447.79|443.79|22
1611238970000|2021-01-21 14:22:50|447.91|443.91|448.13|444.13|448.2|444.2|447.91|443.91|26
1611238980000|2021-01-21 14:23:00|448.16|444.16|448.02|444.02|448.24|444.24|448.02|444.02|27
1611238990000|2021-01-21 14:23:10|448.11|444.11|448.25|444.25|448.43|444.43|448.11|444.11|12
1611239000000|2021-01-21 14:23:20|448.29|444.29|448.73|444.73|448.87|444.87|448.08|444.08|23
1611239010000|2021-01-21 14:23:30|448.67|444.67|448.04|444.04|448.67|444.67|447.9|443.9|36
1611239020000|2021-01-21 14:23:40|448.03|444.03|448.35|444.35|448.42|444.42|448.03|444.03|23
1611239030000|2021-01-21 14:23:50|448.31|444.31|447.88|443.88|448.36|444.36|447.88|443.88|26
1611239040000|2021-01-21 14:24:00|447.89|443.89|448.11|444.11|448.14|444.14|447.89|443.89|21
1611239050000|2021-01-21 14:24:10|448.09|444.09|448.04|444.04|448.41|444.41|448.03|444.03|28
1611239060000|2021-01-21 14:24:20|448.03|444.03|447.96|443.96|448.21|444.21|447.92|443.92|27
1611239070000|2021-01-21 14:24:30|448.01|444.01|447.67|443.67|448.13|444.13|447.6|443.6|23
1611239080000|2021-01-21 14:24:40|447.64|443.64|447.42|443.42|447.66|443.66|447.39|443.39|19
1611239090000|2021-01-21 14:24:50|447.55|443.55|447.51|443.51|447.55|443.55|447.5|443.5|16
1611239100000|2021-01-21 14:25:00|447.52|443.52|447.96|443.96|448.01|444.01|447.45|443.45|25
1611239110000|2021-01-21 14:25:10|448.01|444.01|447.96|443.96|448.03|444.03|447.89|443.89|21
1611239120000|2021-01-21 14:25:20|448.01|444.01|447.82|443.82|448.19|444.19|447.8|443.8|29
1611239130000|2021-01-21 14:25:30|447.93|443.93|447.92|443.92|448.17|444.17|447.8|443.8|27
1611239140000|2021-01-21 14:25:40|447.91|443.91|448.05|444.05|448.1|444.1|447.9|443.9|23
1611239150000|2021-01-21 14:25:50|448.07|444.07|448.47|444.47|448.78|444.78|448.07|444.07|30
1611239160000|2021-01-21 14:26:00|448.51|444.51|448.35|444.35|448.57|444.57|448.26|444.26|27
1611239170000|2021-01-21 14:26:10|448.32|444.32|448.22|444.22|448.33|444.33|448.22|444.22|28
1611239180000|2021-01-21 14:26:20|448.06|444.06|447.97|443.97|448.21|444.21|447.97|443.97|29
1611239190000|2021-01-21 14:26:30|447.91|443.91|447.97|443.97|447.98|443.98|447.8|443.8|30
1611239200000|2021-01-21 14:26:40|447.9|443.9|447.94|443.94|447.96|443.96|447.88|443.88|16
1611239210000|2021-01-21 14:26:50|447.93|443.93|447.69|443.69|448.03|444.03|447.66|443.66|24
1611239220000|2021-01-21 14:27:00|447.64|443.64|447.68|443.68|447.74|443.74|447.62|443.62|29
1611239230000|2021-01-21 14:27:10|447.71|443.71|448.18|444.18|448.21|444.21|447.71|443.71|25
1611239240000|2021-01-21 14:27:20|448.17|444.17|447.94|443.94|448.17|444.17|447.79|443.79|32
1611239250000|2021-01-21 14:27:30|447.93|443.93|448.06|444.06|448.14|444.14|447.93|443.93|28
1611239260000|2021-01-21 14:27:40|448.13|444.13|447.82|443.82|448.13|444.13|447.67|443.67|26
1611239270000|2021-01-21 14:27:50|447.8|443.8|448.1|444.1|448.15|444.15|447.77|443.77|33
1611239280000|2021-01-21 14:28:00|448.07|444.07|447.45|443.45|448.11|444.11|447.39|443.39|32
1611239290000|2021-01-21 14:28:10|447.43|443.43|447.15|443.15|447.47|443.47|447.1|443.1|30
1611239300000|2021-01-21 14:28:20|447.14|443.14|446.84|442.84|447.2|443.2|446.84|442.84|24
1611239310000|2021-01-21 14:28:30|446.83|442.83|446.45|442.45|446.85|442.85|446.44|442.44|19
1611239320000|2021-01-21 14:28:40|446.51|442.51|446.13|442.13|446.51|442.51|445.99|441.99|25
1611239330000|2021-01-21 14:28:50|446.14|442.14|445.75|441.75|446.14|442.14|445.59|441.59|27
1611239340000|2021-01-21 14:29:00|445.73|441.73|445.92|441.92|445.92|441.92|445.67|441.67|30
1611239350000|2021-01-21 14:29:10|445.95|441.95|447.05|443.05|447.14|443.14|445.95|441.95|33
1611239360000|2021-01-21 14:29:20|447.08|443.08|446.71|442.71|447.21|443.21|446.71|442.71|36
1611239370000|2021-01-21 14:29:30|446.85|442.85|446.73|442.73|446.87|442.87|446.37|442.37|27
1611239380000|2021-01-21 14:29:40|446.49|442.49|446.8|442.8|446.82|442.82|446.35|442.35|21
1611239390000|2021-01-21 14:29:50|446.77|442.77|446.92|442.92|447.08|443.08|446.74|442.74|30
1611239400000|2021-01-21 14:30:00|446.9|442.9|446.66|442.66|446.95|442.95|446.41|442.41|33
1611239410000|2021-01-21 14:30:10|446.48|442.48|446.47|442.47|446.51|442.51|446.4|442.4|24
1611239420000|2021-01-21 14:30:20|446.46|442.46|447.07|443.07|447.08|443.08|446.42|442.42|35
1611239430000|2021-01-21 14:30:30|447.1|443.1|447.68|443.68|447.73|443.73|447.1|443.1|28
1611239440000|2021-01-21 14:30:40|447.73|443.73|448.62|444.62|448.62|444.62|447.63|443.63|28
1611239450000|2021-01-21 14:30:50|448.5|444.5|448.78|444.78|449.05|445.05|448.49|444.49|28
1611239460000|2021-01-21 14:31:00|448.84|444.84|449.91|445.91|449.91|445.91|448.84|444.84|25
1611239470000|2021-01-21 14:31:10|449.97|445.97|450.22|446.22|450.45|446.45|449.97|445.97|23
1611239480000|2021-01-21 14:31:20|450.36|446.36|450.21|446.21|450.36|446.36|450.09|446.09|29
1611239490000|2021-01-21 14:31:30|450.22|446.22|450.24|446.24|450.38|446.38|450.22|446.22|29
1611239500000|2021-01-21 14:31:40|450.23|446.23|450.53|446.53|450.53|446.53|450.15|446.15|32
1611239510000|2021-01-21 14:31:50|450.55|446.55|449.88|445.88|450.6|446.6|449.65|445.65|36
1611239520000|2021-01-21 14:32:00|449.92|445.92|449.31|445.31|449.92|445.92|449.26|445.26|34
1611239530000|2021-01-21 14:32:10|449.23|445.23|449.42|445.42|449.45|445.45|448.99|444.99|32
1611239540000|2021-01-21 14:32:20|449.37|445.37|449.73|445.73|449.75|445.75|449.17|445.17|31
1611239550000|2021-01-21 14:32:30|449.69|445.69|449.24|445.24|449.72|445.72|449.24|445.24|32
1611239560000|2021-01-21 14:32:40|449.37|445.37|449.03|445.03|449.4|445.4|449.03|445.03|26
1611239570000|2021-01-21 14:32:50|449.01|445.01|449.41|445.41|449.43|445.43|448.84|444.84|26
1611239580000|2021-01-21 14:33:00|449.39|445.39|449.19|445.19|449.39|445.39|449|445|26
1611239590000|2021-01-21 14:33:10|449.01|445.01|449.02|445.02|449.29|445.29|448.73|444.73|27
1611239600000|2021-01-21 14:33:20|448.81|444.81|448.63|444.63|449.02|445.02|448.46|444.46|27
1611239610000|2021-01-21 14:33:30|447.42|443.42|447.24|443.24|447.55|443.55|447.13|443.13|29
1611239620000|2021-01-21 14:33:40|447.19|443.19|447.08|443.08|447.23|443.23|447.07|443.07|25
1611239630000|2021-01-21 14:33:50|447.1|443.1|447.44|443.44|447.44|443.44|447.04|443.04|28
1611239640000|2021-01-21 14:34:00|447.49|443.49|446.7|442.7|447.49|443.49|446.67|442.67|25
1611239650000|2021-01-21 14:34:10|446.68|442.68|446.67|442.67|446.88|442.88|446.67|442.67|30
1611239660000|2021-01-21 14:34:20|446.65|442.65|446.77|442.77|446.84|442.84|446.64|442.64|29
1611239670000|2021-01-21 14:34:30|446.75|442.75|446.65|442.65|446.77|442.77|446.58|442.58|27
1611239680000|2021-01-21 14:34:40|446.66|442.66|447.8|443.8|447.8|443.8|446.66|442.66|36
1611239690000|2021-01-21 14:34:50|447.9|443.9|448.28|444.28|448.31|444.31|447.9|443.9|28
1611239700000|2021-01-21 14:35:00|448.26|444.26|447.37|443.37|448.26|444.26|447.18|443.18|32
1611239710000|2021-01-21 14:35:10|447.26|443.26|447.01|443.01|447.27|443.27|447|443|23
1611239720000|2021-01-21 14:35:20|447.03|443.03|447.21|443.21|447.31|443.31|447.03|443.03|38
1611239730000|2021-01-21 14:35:30|447.28|443.28|447.5|443.5|447.57|443.57|447.23|443.23|34
1611239740000|2021-01-21 14:35:40|447.51|443.51|447.42|443.42|447.59|443.59|447.36|443.36|27
1611239750000|2021-01-21 14:35:50|447.41|443.41|447.48|443.48|447.52|443.52|447.4|443.4|18
1611239760000|2021-01-21 14:36:00|447.47|443.47|446.66|442.66|447.47|443.47|446.58|442.58|30
1611239770000|2021-01-21 14:36:10|446.67|442.67|446.7|442.7|447.03|443.03|446.67|442.67|29
1611239780000|2021-01-21 14:36:20|446.71|442.71|446.76|442.76|446.76|442.76|446.5|442.5|21
1611239790000|2021-01-21 14:36:30|446.52|442.52|446.61|442.61|446.72|442.72|446.51|442.51|22
1611239800000|2021-01-21 14:36:40|446.6|442.6|446.21|442.21|446.64|442.64|446.21|442.21|25
1611239810000|2021-01-21 14:36:50|446.28|442.28|445.98|441.98|446.28|442.28|445.86|441.86|20
1611239820000|2021-01-21 14:37:00|445.97|441.97|446.15|442.15|446.15|442.15|445.9|441.9|32
1611239830000|2021-01-21 14:37:10|446.16|442.16|446.05|442.05|446.6|442.6|445.97|441.97|33
1611239840000|2021-01-21 14:37:20|446.04|442.04|445.32|441.32|446.04|442.04|445.32|441.32|31
1611239850000|2021-01-21 14:37:30|445.3|441.3|445.34|441.34|445.54|441.54|445.12|441.12|31
1611239860000|2021-01-21 14:37:40|445.32|441.32|444.49|440.49|445.47|441.47|444.44|440.44|29
1611239870000|2021-01-21 14:37:50|444.48|440.48|444.58|440.58|444.64|440.64|444.34|440.34|32
1611239880000|2021-01-21 14:38:00|444.37|440.37|443.82|439.82|444.58|440.58|443.82|439.82|27
1611239890000|2021-01-21 14:38:10|443.83|439.83|443.59|439.59|443.97|439.97|443.51|439.51|22
1611239900000|2021-01-21 14:38:20|443.61|439.61|443.56|439.56|443.72|439.72|443.37|439.37|30
1611239910000|2021-01-21 14:38:30|443.64|439.64|444.28|440.28|444.28|440.28|443.5|439.5|33
1611239920000|2021-01-21 14:38:40|444.29|440.29|444.35|440.35|444.59|440.59|444.19|440.19|33
1611239930000|2021-01-21 14:38:50|444.37|440.37|443.94|439.94|444.37|440.37|443.8|439.8|32
1611239940000|2021-01-21 14:39:00|443.93|439.93|443.45|439.45|443.93|439.93|443.4|439.4|28
1611239950000|2021-01-21 14:39:10|443.53|439.53|444.67|440.67|444.77|440.77|443.51|439.51|34
1611239960000|2021-01-21 14:39:20|444.75|440.75|444.65|440.65|444.94|440.94|444.53|440.53|37
1611239970000|2021-01-21 14:39:30|444.66|440.66|445.43|441.43|445.43|441.43|444.66|440.66|38
1611239980000|2021-01-21 14:39:40|445.46|441.46|445.51|441.51|445.57|441.57|445.41|441.41|28
1611239990000|2021-01-21 14:39:50|445.52|441.52|445.9|441.9|446|442|445.52|441.52|26
1611240000000|2021-01-21 14:40:00|445.97|441.97|445.32|441.32|445.97|441.97|445.15|441.15|31
1611240010000|2021-01-21 14:40:10|445.37|441.37|445.25|441.25|445.64|441.64|445.22|441.22|26
1611240020000|2021-01-21 14:40:20|445.18|441.18|445.21|441.21|445.37|441.37|445.13|441.13|31
1611240030000|2021-01-21 14:40:30|445.19|441.19|445.33|441.33|445.39|441.39|445.1|441.1|17
1611240040000|2021-01-21 14:40:40|445.34|441.34|445.8|441.8|445.8|441.8|445.3|441.3|25
1611240050000|2021-01-21 14:40:50|445.79|441.79|445.45|441.45|445.79|441.79|445.43|441.43|26
1611240060000|2021-01-21 14:41:00|445.44|441.44|445.53|441.53|445.54|441.54|445.19|441.19|25
1611240070000|2021-01-21 14:41:10|445.47|441.47|444.79|440.79|445.47|441.47|444.72|440.72|28
1611240080000|2021-01-21 14:41:20|444.86|440.86|444.68|440.68|444.86|440.86|444.65|440.65|19
1611240090000|2021-01-21 14:41:30|444.67|440.67|444.15|440.15|444.81|440.81|444.15|440.15|24
1611240100000|2021-01-21 14:41:40|444.14|440.14|443.95|439.95|444.14|440.14|443.57|439.57|32
1611240110000|2021-01-21 14:41:50|443.8|439.8|443.4|439.4|443.8|439.8|443.25|439.25|33
1611240120000|2021-01-21 14:42:00|443.45|439.45|443.86|439.86|443.9|439.9|443.45|439.45|27
1611240130000|2021-01-21 14:42:10|443.76|439.76|443.43|439.43|443.94|439.94|443.43|439.43|33
1611240140000|2021-01-21 14:42:20|443.45|439.45|443.39|439.39|443.54|439.54|443.28|439.28|31
1611240150000|2021-01-21 14:42:30|443.36|439.36|443.37|439.37|443.64|439.64|443.12|439.12|30
1611240160000|2021-01-21 14:42:40|443.64|439.64|443.46|439.46|443.76|439.76|443.42|439.42|33
1611240170000|2021-01-21 14:42:50|443.49|439.49|443.41|439.41|443.51|439.51|443.41|439.41|16
1611240180000|2021-01-21 14:43:00|443.38|439.38|443.34|439.34|443.54|439.54|443.27|439.27|28
1611240190000|2021-01-21 14:43:10|443.33|439.33|443.24|439.24|443.34|439.34|443.08|439.08|28
1611240200000|2021-01-21 14:43:20|443.13|439.13|442.73|438.73|443.34|439.34|442.66|438.66|27
1611240210000|2021-01-21 14:43:30|442.64|438.64|441.8|437.8|442.7|438.7|441.8|437.8|32
1611240220000|2021-01-21 14:43:40|441.74|437.74|441.63|437.63|441.75|437.75|441.61|437.61|25
1611240230000|2021-01-21 14:43:50|441.62|437.62|442.16|438.16|442.16|438.16|441.59|437.59|27
1611240240000|2021-01-21 14:44:00|442.09|438.09|442.82|438.82|442.82|438.82|442|438|31
1611240250000|2021-01-21 14:44:10|442.84|438.84|443.95|439.95|443.95|439.95|442.82|438.82|30
1611240260000|2021-01-21 14:44:20|443.9|439.9|443.14|439.14|444.19|440.19|443.04|439.04|38
1611240270000|2021-01-21 14:44:30|443.13|439.13|443.18|439.18|443.32|439.32|443.1|439.1|29
1611240280000|2021-01-21 14:44:40|443.2|439.2|443.04|439.04|443.34|439.34|443|439|26
1611240290000|2021-01-21 14:44:50|443.05|439.05|442.99|438.99|443.09|439.09|442.93|438.93|31
1611240300000|2021-01-21 14:45:00|443|439|442.64|438.64|443.14|439.14|442.64|438.64|23
1611240310000|2021-01-21 14:45:10|442.58|438.58|443.32|439.32|443.6|439.6|442.58|438.58|33
1611240320000|2021-01-21 14:45:20|443.53|439.53|444.56|440.56|444.67|440.67|443.53|439.53|37
1611240330000|2021-01-21 14:45:30|444.63|440.63|445.37|441.37|445.57|441.57|444.49|440.49|34
1611240340000|2021-01-21 14:45:40|445.39|441.39|446.7|442.7|446.75|442.75|445.38|441.38|32
1611240350000|2021-01-21 14:45:50|446.69|442.69|446.85|442.85|447|443|446.58|442.58|30
1611240360000|2021-01-21 14:46:00|446.93|442.93|447.06|443.06|447.17|443.17|446.45|442.45|37
1611240370000|2021-01-21 14:46:10|447.09|443.09|447.1|443.1|447.3|443.3|447.06|443.06|31
1611240380000|2021-01-21 14:46:20|447.11|443.11|447.05|443.05|447.24|443.24|446.81|442.81|31
1611240390000|2021-01-21 14:46:30|447.04|443.04|447.48|443.48|447.62|443.62|446.99|442.99|32
1611240400000|2021-01-21 14:46:40|447.47|443.47|447.48|443.48|447.56|443.56|447.06|443.06|34
1611240410000|2021-01-21 14:46:50|447.53|443.53|447.58|443.58|447.78|443.78|447|443|37
1611240420000|2021-01-21 14:47:00|447.57|443.57|447.04|443.04|447.62|443.62|447.04|443.04|21
1611240430000|2021-01-21 14:47:10|447.01|443.01|447.32|443.32|447.34|443.34|446.89|442.89|27
1611240440000|2021-01-21 14:47:20|447.3|443.3|447.76|443.76|447.87|443.87|447.3|443.3|22
1611240450000|2021-01-21 14:47:30|447.78|443.78|448.13|444.13|448.16|444.16|447.76|443.76|28
1611240460000|2021-01-21 14:47:40|448.15|444.15|448.41|444.41|448.54|444.54|448.1|444.1|28
1611240470000|2021-01-21 14:47:50|448.47|444.47|449.2|445.2|449.2|445.2|448.45|444.45|23
1611240480000|2021-01-21 14:48:00|449.32|445.32|448.63|444.63|449.32|445.32|448.63|444.63|29
1611240490000|2021-01-21 14:48:10|448.59|444.59|448.89|444.89|448.89|444.89|448.24|444.24|24
1611240500000|2021-01-21 14:48:20|448.79|444.79|449.39|445.39|449.39|445.39|448.74|444.74|29
1611240510000|2021-01-21 14:48:30|449.43|445.43|449.48|445.48|449.51|445.51|449.21|445.21|29
1611240520000|2021-01-21 14:48:40|449.47|445.47|449.32|445.32|449.48|445.48|449.29|445.29|26
1611240530000|2021-01-21 14:48:50|449.33|445.33|449.35|445.35|449.39|445.39|449.22|445.22|27
1611240540000|2021-01-21 14:49:00|449.34|445.34|448.73|444.73|449.34|445.34|448.72|444.72|24
1611240550000|2021-01-21 14:49:10|448.71|444.71|448.46|444.46|448.77|444.77|448.46|444.46|30
1611240560000|2021-01-21 14:49:20|448.47|444.47|448.37|444.37|448.87|444.87|448.26|444.26|27
1611240570000|2021-01-21 14:49:30|448.38|444.38|448.25|444.25|448.38|444.38|448.09|444.09|26
1611240580000|2021-01-21 14:49:40|448.27|444.27|448.73|444.73|448.87|444.87|448.27|444.27|26
1611240590000|2021-01-21 14:49:50|448.74|444.74|448.66|444.66|448.8|444.8|448.63|444.63|25
1611240600000|2021-01-21 14:50:00|448.65|444.65|448.64|444.64|448.73|444.73|448.64|444.64|17
1611240610000|2021-01-21 14:50:10|448.62|444.62|447.97|443.97|448.62|444.62|447.96|443.96|24
1611240620000|2021-01-21 14:50:20|447.99|443.99|448.17|444.17|448.28|444.28|447.98|443.98|15
1611240630000|2021-01-21 14:50:30|448.18|444.18|448.17|444.17|448.25|444.25|448.02|444.02|14
1611240640000|2021-01-21 14:50:40|448.16|444.16|448.19|444.19|448.46|444.46|447.52|443.52|33
1611240650000|2021-01-21 14:50:50|448.14|444.14|447.41|443.41|448.14|444.14|447.4|443.4|21
1611240660000|2021-01-21 14:51:00|447.42|443.42|447.38|443.38|447.43|443.43|447.1|443.1|25
1611240670000|2021-01-21 14:51:10|447.4|443.4|447.51|443.51|447.7|443.7|447.36|443.36|34
1611240680000|2021-01-21 14:51:20|447.54|443.54|447.27|443.27|447.58|443.58|447.27|443.27|20
1611240690000|2021-01-21 14:51:30|447.31|443.31|447.47|443.47|447.47|443.47|447.21|443.21|19
1611240700000|2021-01-21 14:51:40|447.46|443.46|447.43|443.43|447.49|443.49|447.07|443.07|23
1611240710000|2021-01-21 14:51:50|447.41|443.41|448.03|444.03|448.1|444.1|447.41|443.41|26
1611240720000|2021-01-21 14:52:00|448.04|444.04|447.89|443.89|448.1|444.1|447.78|443.78|34
1611240730000|2021-01-21 14:52:10|447.92|443.92|447.78|443.78|447.92|443.92|447.52|443.52|27
1611240740000|2021-01-21 14:52:20|447.68|443.68|447.37|443.37|447.68|443.68|447.13|443.13|31
1611240750000|2021-01-21 14:52:30|447.32|443.32|447.2|443.2|447.45|443.45|447.2|443.2|19
1611240760000|2021-01-21 14:52:40|447.18|443.18|447.02|443.02|447.19|443.19|446.95|442.95|18
1611240770000|2021-01-21 14:52:50|447.01|443.01|446.99|442.99|447.08|443.08|446.91|442.91|17
1611240780000|2021-01-21 14:53:00|446.94|442.94|446.87|442.87|446.94|442.94|446.81|442.81|22
1611240790000|2021-01-21 14:53:10|446.83|442.83|446.71|442.71|446.86|442.86|446.63|442.63|22
1611240800000|2021-01-21 14:53:20|446.72|442.72|446.22|442.22|446.75|442.75|446.21|442.21|17
1611240810000|2021-01-21 14:53:30|446.25|442.25|446.21|442.21|446.41|442.41|446.15|442.15|27
1611240820000|2021-01-21 14:53:40|446.28|442.28|446|442|446.41|442.41|445.9|441.9|28
1611240830000|2021-01-21 14:53:50|445.99|441.99|445.95|441.95|446.12|442.12|445.94|441.94|22
1611240840000|2021-01-21 14:54:00|445.96|441.96|446.38|442.38|446.39|442.39|445.77|441.77|30
1611240850000|2021-01-21 14:54:10|446.35|442.35|446.16|442.16|446.48|442.48|446.02|442.02|27
1611240860000|2021-01-21 14:54:20|445.85|441.85|446.13|442.13|446.13|442.13|445.77|441.77|23
1611240870000|2021-01-21 14:54:30|446.14|442.14|445.78|441.78|446.15|442.15|445.78|441.78|15
1611240880000|2021-01-21 14:54:40|445.76|441.76|445.79|441.79|445.93|441.93|445.76|441.76|19
1611240890000|2021-01-21 14:54:50|445.7|441.7|445.64|441.64|445.78|441.78|445.31|441.31|13
1611240900000|2021-01-21 14:55:00|445.65|441.65|445.86|441.86|445.86|441.86|445.49|441.49|24
1611240910000|2021-01-21 14:55:10|445.85|441.85|444.76|440.76|445.85|441.85|444.75|440.75|27
1611240920000|2021-01-21 14:55:20|444.35|440.35|444.25|440.25|444.4|440.4|444.15|440.15|30
1611240930000|2021-01-21 14:55:30|444.15|440.15|444.31|440.31|444.33|440.33|444.1|440.1|31
1611240940000|2021-01-21 14:55:40|444.33|440.33|444.06|440.06|444.39|440.39|444.06|440.06|22
1611240950000|2021-01-21 14:55:50|444.15|440.15|444.03|440.03|444.15|440.15|443.95|439.95|26
1611240960000|2021-01-21 14:56:00|444.04|440.04|444.59|440.59|444.65|440.65|443.96|439.96|36
1611240970000|2021-01-21 14:56:10|444.62|440.62|444.09|440.09|444.62|440.62|444.02|440.02|32
1611240980000|2021-01-21 14:56:20|444.03|440.03|442.95|438.95|444.13|440.13|442.95|438.95|32
1611240990000|2021-01-21 14:56:30|443.02|439.02|442.96|438.96|443.02|439.02|442.55|438.55|33
1611241000000|2021-01-21 14:56:40|442.98|438.98|442.84|438.84|443.08|439.08|442.82|438.82|34
1611241010000|2021-01-21 14:56:50|442.83|438.83|442.91|438.91|442.98|438.98|442.76|438.76|31
1611241020000|2021-01-21 14:57:00|442.92|438.92|443.74|439.74|443.77|439.77|442.81|438.81|32
1611241030000|2021-01-21 14:57:10|443.86|439.86|444.1|440.1|444.62|440.62|443.86|439.86|36
1611241040000|2021-01-21 14:57:20|444.13|440.13|444.08|440.08|444.24|440.24|443.88|439.88|36
1611241050000|2021-01-21 14:57:30|444.15|440.15|443.42|439.42|444.17|440.17|443.42|439.42|34
1611241060000|2021-01-21 14:57:40|443.71|439.71|443.44|439.44|443.71|439.71|443.41|439.41|37
1611241070000|2021-01-21 14:57:50|443.4|439.4|442.71|438.71|443.4|439.4|442.57|438.57|26
1611241080000|2021-01-21 14:58:00|442.9|438.9|442.54|438.54|442.91|438.91|442.49|438.49|33
1611241090000|2021-01-21 14:58:10|442.55|438.55|442.62|438.62|442.9|438.9|442.55|438.55|35
1611241100000|2021-01-21 14:58:20|442.63|438.63|442.41|438.41|442.85|438.85|442.41|438.41|29
1611241110000|2021-01-21 14:58:30|442.4|438.4|442.63|438.63|442.64|438.64|442.31|438.31|23
1611241120000|2021-01-21 14:58:40|442.78|438.78|442.38|438.38|442.89|438.89|442.32|438.32|26
1611241130000|2021-01-21 14:58:50|442.34|438.34|442.29|438.29|442.38|438.38|442.18|438.18|25
1611241140000|2021-01-21 14:59:00|442.2|438.2|442.43|438.43|442.56|438.56|442.19|438.19|35
1611241150000|2021-01-21 14:59:10|442.48|438.48|442.47|438.47|442.48|438.48|442.28|438.28|25
1611241160000|2021-01-21 14:59:20|442.39|438.39|442.21|438.21|442.46|438.46|442.21|438.21|24
1611241170000|2021-01-21 14:59:30|442.22|438.22|442.36|438.36|442.39|438.39|442.14|438.14|9
1611241180000|2021-01-21 14:59:40|442.37|438.37|443.46|439.46|443.47|439.47|442.37|438.37|32
1611241190000|2021-01-21 14:59:50|443.36|439.36|442.98|438.98|443.53|439.53|442.95|438.95|33
1611241200000|2021-01-21 15:00:00|443.03|439.03|442.4|438.4|443.12|439.12|442.24|438.24|31
1611241210000|2021-01-21 15:00:10|442.38|438.38|442.16|438.16|442.6|438.6|442.14|438.14|20
1611241220000|2021-01-21 15:00:20|442.15|438.15|441.29|437.29|442.15|438.15|441.29|437.29|25
1611241230000|2021-01-21 15:00:30|441.27|437.27|441.29|437.29|441.3|437.3|441.05|437.05|18
1611241240000|2021-01-21 15:00:40|441.24|437.24|442.07|438.07|442.08|438.08|441.17|437.17|28
1611241250000|2021-01-21 15:00:50|442.15|438.15|443.45|439.45|443.49|439.49|442.15|438.15|35
1611241260000|2021-01-21 15:01:00|443.44|439.44|443.12|439.12|443.44|439.44|442.78|438.78|36
1611241270000|2021-01-21 15:01:10|443.16|439.16|443.46|439.46|443.56|439.56|443.08|439.08|27
1611241280000|2021-01-21 15:01:20|443.4|439.4|443.23|439.23|443.43|439.43|443.22|439.22|29
1611241290000|2021-01-21 15:01:30|443.22|439.22|442.03|438.03|443.24|439.24|442.03|438.03|35
1611241300000|2021-01-21 15:01:40|442.02|438.02|442.71|438.71|442.71|438.71|441.84|437.84|32
1611241310000|2021-01-21 15:01:50|442.73|438.73|442.6|438.6|442.73|438.73|442.48|438.48|33
1611241320000|2021-01-21 15:02:00|442.62|438.62|442.44|438.44|442.62|438.62|442.29|438.29|30
1611241330000|2021-01-21 15:02:10|442.42|438.42|442.03|438.03|442.46|438.46|442.02|438.02|30
1611241340000|2021-01-21 15:02:20|442.05|438.05|441.78|437.78|442.11|438.11|441.48|437.48|33
1611241350000|2021-01-21 15:02:30|441.81|437.81|441.55|437.55|441.81|437.81|441.47|437.47|31
1611241360000|2021-01-21 15:02:40|441.57|437.57|442.1|438.1|442.29|438.29|441.47|437.47|34
1611241370000|2021-01-21 15:02:50|442.09|438.09|442.37|438.37|442.38|438.38|441.96|437.96|31
1611241380000|2021-01-21 15:03:00|442.32|438.32|441.86|437.86|442.36|438.36|441.76|437.76|29
1611241390000|2021-01-21 15:03:10|441.92|437.92|442.64|438.64|442.64|438.64|441.72|437.72|34
1611241400000|2021-01-21 15:03:20|442.63|438.63|443.68|439.68|443.69|439.69|442.63|438.63|29
1611241410000|2021-01-21 15:03:30|443.71|439.71|444.46|440.46|444.5|440.5|443.62|439.62|35
1611241420000|2021-01-21 15:03:40|444.51|440.51|444.37|440.37|444.53|440.53|444.32|440.32|21
1611241430000|2021-01-21 15:03:50|444.38|440.38|444.95|440.95|445.01|441.01|444.32|440.32|30
1611241440000|2021-01-21 15:04:00|445.04|441.04|445|441|445.12|441.12|444.91|440.91|29
1611241450000|2021-01-21 15:04:10|445.08|441.08|445.62|441.62|445.65|441.65|444.78|440.78|32
1611241460000|2021-01-21 15:04:20|445.6|441.6|445.93|441.93|446.03|442.03|445.54|441.54|28
1611241470000|2021-01-21 15:04:30|445.95|441.95|446.04|442.04|446.23|442.23|445.79|441.79|25
1611241480000|2021-01-21 15:04:40|446|442|446.42|442.42|446.46|442.46|446|442|33
1611241490000|2021-01-21 15:04:50|446.38|442.38|446.5|442.5|446.77|442.77|446.38|442.38|26
1611241500000|2021-01-21 15:05:00|446.51|442.51|446.44|442.44|446.57|442.57|446.4|442.4|19
1611241510000|2021-01-21 15:05:10|446.66|442.66|446.26|442.26|446.66|442.66|445.61|441.61|33
1611241520000|2021-01-21 15:05:20|446.28|442.28|446.14|442.14|446.3|442.3|445.92|441.92|23
1611241530000|2021-01-21 15:05:30|446.17|442.17|446.43|442.43|446.55|442.55|446.06|442.06|27
1611241540000|2021-01-21 15:05:40|446.4|442.4|446.42|442.42|446.45|442.45|446.34|442.34|27
1611241550000|2021-01-21 15:05:50|446.45|442.45|446.56|442.56|446.58|442.58|446.35|442.35|23
1611241560000|2021-01-21 15:06:00|446.47|442.47|446.99|442.99|447|443|446.46|442.46|24
1611241570000|2021-01-21 15:06:10|446.98|442.98|447.19|443.19|447.19|443.19|446.95|442.95|17
1611241580000|2021-01-21 15:06:20|447.2|443.2|447.24|443.24|447.32|443.32|446.93|442.93|22
1611241590000|2021-01-21 15:06:30|447.28|443.28|447.43|443.43|447.5|443.5|447.23|443.23|24
1611241600000|2021-01-21 15:06:40|447.44|443.44|447.73|443.73|447.76|443.76|447.43|443.43|13
1611241610000|2021-01-21 15:06:50|447.74|443.74|447.6|443.6|447.82|443.82|447.41|443.41|20
1611241620000|2021-01-21 15:07:00|447.61|443.61|447.16|443.16|447.61|443.61|447.01|443.01|19
1611241630000|2021-01-21 15:07:10|447.2|443.2|447.27|443.27|447.27|443.27|446.93|442.93|19
1611241640000|2021-01-21 15:07:20|447.42|443.42|447.66|443.66|447.67|443.67|447.42|443.42|14
1611241650000|2021-01-21 15:07:30|447.67|443.67|447.71|443.71|447.72|443.72|447.66|443.66|12
1611241660000|2021-01-21 15:07:40|447.72|443.72|447.7|443.7|447.82|443.82|447.68|443.68|15
1611241670000|2021-01-21 15:07:50|447.71|443.71|448.03|444.03|448.03|444.03|447.71|443.71|23
1611241680000|2021-01-21 15:08:00|448.05|444.05|448.24|444.24|448.37|444.37|448.05|444.05|20
1611241690000|2021-01-21 15:08:10|448.23|444.23|448.26|444.26|448.3|444.3|448.13|444.13|16
1611241700000|2021-01-21 15:08:20|448.22|444.22|448.26|444.26|448.3|444.3|448.18|444.18|12
1611241710000|2021-01-21 15:08:30|448.17|444.17|448.38|444.38|448.42|444.42|448.01|444.01|19
1611241720000|2021-01-21 15:08:40|448.33|444.33|448.71|444.71|448.71|444.71|448.33|444.33|18
1611241730000|2021-01-21 15:08:50|448.7|444.7|448.78|444.78|448.8|444.8|448.7|444.7|5
1611241740000|2021-01-21 15:09:00|448.81|444.81|448.9|444.9|449.05|445.05|448.79|444.79|27
1611241750000|2021-01-21 15:09:10|448.91|444.91|448.67|444.67|448.91|444.91|448.67|444.67|10
1611241760000|2021-01-21 15:09:20|448.61|444.61|448.75|444.75|448.8|444.8|448.56|444.56|15
1611241770000|2021-01-21 15:09:30|448.77|444.77|448.26|444.26|448.82|444.82|448.26|444.26|22
1611241780000|2021-01-21 15:09:40|448.24|444.24|448.5|444.5|448.59|444.59|448.2|444.2|24
1611241790000|2021-01-21 15:09:50|448.49|444.49|448.87|444.87|448.9|444.9|448.49|444.49|20
1611241800000|2021-01-21 15:10:00|448.8|444.8|449.04|445.04|449.05|445.05|448.8|444.8|10
1611241810000|2021-01-21 15:10:10|449.15|445.15|449.06|445.06|449.15|445.15|449.05|445.05|12
1611241820000|2021-01-21 15:10:20|449.05|445.05|449.25|445.25|449.28|445.28|449|445|18
1611241830000|2021-01-21 15:10:30|449.24|445.24|449.24|445.24|449.27|445.27|449.2|445.2|14
1611241840000|2021-01-21 15:10:40|449.21|445.21|449.6|445.6|449.61|445.61|449.16|445.16|19
1611241850000|2021-01-21 15:10:50|449.59|445.59|449.88|445.88|450|446|449.56|445.56|16
1611241860000|2021-01-21 15:11:00|450.05|446.05|450.14|446.14|450.14|446.14|449.8|445.8|21
1611241870000|2021-01-21 15:11:10|450.15|446.15|450.22|446.22|450.5|446.5|450.09|446.09|22
1611241880000|2021-01-21 15:11:20|450.18|446.18|450.6|446.6|450.61|446.61|450.13|446.13|22
1611241890000|2021-01-21 15:11:30|450.56|446.56|451.06|447.06|451.08|447.08|450.56|446.56|14
1611241900000|2021-01-21 15:11:40|451.07|447.07|451.35|447.35|451.49|447.49|451.07|447.07|14
1611241910000|2021-01-21 15:11:50|451.36|447.36|451.26|447.26|451.45|447.45|451.26|447.26|17
1611241920000|2021-01-21 15:12:00|451.18|447.18|451.09|447.09|451.18|447.18|450.99|446.99|14
1611241930000|2021-01-21 15:12:10|451.19|447.19|451.4|447.4|451.42|447.42|451.18|447.18|18
1611241940000|2021-01-21 15:12:20|451.35|447.35|450.99|446.99|451.35|447.35|450.92|446.92|25
1611241950000|2021-01-21 15:12:30|451.11|447.11|451.61|447.61|451.64|447.64|451.08|447.08|15
1611241960000|2021-01-21 15:12:40|451.63|447.63|451.39|447.39|451.63|447.63|451.2|447.2|11
1611241970000|2021-01-21 15:12:50|451.38|447.38|451.14|447.14|451.38|447.38|451.14|447.14|14
1611241980000|2021-01-21 15:13:00|451.1|447.1|450.83|446.83|451.1|447.1|450.79|446.79|16
1611241990000|2021-01-21 15:13:10|450.82|446.82|451.08|447.08|451.11|447.11|450.81|446.81|21
1611242000000|2021-01-21 15:13:20|451.09|447.09|450.91|446.91|451.09|447.09|450.65|446.65|26
1611242010000|2021-01-21 15:13:30|450.89|446.89|451.16|447.16|451.18|447.18|450.82|446.82|24
1611242020000|2021-01-21 15:13:40|451.15|447.15|451.14|447.14|451.16|447.16|450.99|446.99|21
1611242030000|2021-01-21 15:13:50|451.13|447.13|451.07|447.07|451.13|447.13|450.96|446.96|23
1611242040000|2021-01-21 15:14:00|451.08|447.08|451.05|447.05|451.1|447.1|450.85|446.85|17
1611242050000|2021-01-21 15:14:10|450.99|446.99|450.89|446.89|451.04|447.04|450.79|446.79|32
1611242060000|2021-01-21 15:14:20|450.86|446.86|450.6|446.6|450.86|446.86|450.45|446.45|27
1611242070000|2021-01-21 15:14:30|450.59|446.59|450.16|446.16|450.6|446.6|450.16|446.16|22
1611242080000|2021-01-21 15:14:40|450.11|446.11|450.37|446.37|450.37|446.37|450.04|446.04|28
1611242090000|2021-01-21 15:14:50|450.35|446.35|450.3|446.3|450.4|446.4|450.24|446.24|28
1611242100000|2021-01-21 15:15:00|450.29|446.29|450.6|446.6|450.6|446.6|450.29|446.29|27
1611242110000|2021-01-21 15:15:10|450.61|446.61|451.04|447.04|451.07|447.07|450.61|446.61|34
1611242120000|2021-01-21 15:15:20|451.28|447.28|451.21|447.21|451.37|447.37|451.07|447.07|30
1611242130000|2021-01-21 15:15:30|451.23|447.23|451.44|447.44|451.54|447.54|451.21|447.21|21
1611242140000|2021-01-21 15:15:40|451.41|447.41|451.42|447.42|451.49|447.49|451.34|447.34|29
1611242150000|2021-01-21 15:15:50|451.46|447.46|451.79|447.79|451.91|447.91|451.4|447.4|35
1611242160000|2021-01-21 15:16:00|451.73|447.73|451.65|447.65|451.76|447.76|451.31|447.31|37
1611242170000|2021-01-21 15:16:10|451.67|447.67|450.69|446.69|451.67|447.67|450.54|446.54|28
1611242180000|2021-01-21 15:16:20|450.77|446.77|451.19|447.19|451.25|447.25|450.72|446.72|32
1611242190000|2021-01-21 15:16:30|451.21|447.21|451.4|447.4|451.59|447.59|451.21|447.21|35
1611242200000|2021-01-21 15:16:40|451.39|447.39|451.36|447.36|451.48|447.48|451.33|447.33|29
1611242210000|2021-01-21 15:16:50|451.34|447.34|450.99|446.99|451.34|447.34|450.97|446.97|33
1611242220000|2021-01-21 15:17:00|451.02|447.02|451.2|447.2|451.27|447.27|450.9|446.9|31
1611242230000|2021-01-21 15:17:10|451.21|447.21|451.58|447.58|451.58|447.58|451.1|447.1|28
1611242240000|2021-01-21 15:17:20|451.57|447.57|451.43|447.43|451.58|447.58|451.43|447.43|18
1611242250000|2021-01-21 15:17:30|451.39|447.39|451.14|447.14|451.43|447.43|450.97|446.97|33
1611242260000|2021-01-21 15:17:40|451.12|447.12|451.23|447.23|451.42|447.42|451.11|447.11|25
1611242270000|2021-01-21 15:17:50|451.21|447.21|450.96|446.96|451.21|447.21|450.96|446.96|22
1611242280000|2021-01-21 15:18:00|450.97|446.97|451.08|447.08|451.08|447.08|450.96|446.96|24
1611242290000|2021-01-21 15:18:10|451.04|447.04|451.35|447.35|451.47|447.47|451.01|447.01|33
1611242300000|2021-01-21 15:18:20|451.33|447.33|451.32|447.32|451.34|447.34|451.14|447.14|21
1611242310000|2021-01-21 15:18:30|451.33|447.33|451.12|447.12|451.34|447.34|451.12|447.12|28
1611242320000|2021-01-21 15:18:40|451.1|447.1|450.82|446.82|451.2|447.2|450.82|446.82|25
1611242330000|2021-01-21 15:18:50|450.84|446.84|450.63|446.63|450.88|446.88|450.59|446.59|25
1611242340000|2021-01-21 15:19:00|450.59|446.59|450.54|446.54|450.59|446.59|450.52|446.52|20
1611242350000|2021-01-21 15:19:10|450.45|446.45|449.97|445.97|450.45|446.45|449.8|445.8|31
1611242360000|2021-01-21 15:19:20|450.02|446.02|449.77|445.77|450.02|446.02|449.6|445.6|32
1611242370000|2021-01-21 15:19:30|449.74|445.74|449.75|445.75|449.97|445.97|449.72|445.72|25
1611242380000|2021-01-21 15:19:40|449.76|445.76|450.38|446.38|450.58|446.58|449.74|445.74|34
1611242390000|2021-01-21 15:19:50|450.37|446.37|449.82|445.82|450.38|446.38|449.78|445.78|25
1611242400000|2021-01-21 15:20:00|449.78|445.78|449.18|445.18|449.78|445.78|449.18|445.18|31
1611242410000|2021-01-21 15:20:10|449.2|445.2|448.62|444.62|449.21|445.21|448.62|444.62|34
1611242420000|2021-01-21 15:20:20|448.75|444.75|448.63|444.63|448.75|444.75|448.57|444.57|27
1611242430000|2021-01-21 15:20:30|448.68|444.68|448.68|444.68|448.79|444.79|448.67|444.67|23
1611242440000|2021-01-21 15:20:40|448.65|444.65|448.98|444.98|449.13|445.13|448.56|444.56|33
1611242450000|2021-01-21 15:20:50|448.95|444.95|448.95|444.95|448.99|444.99|448.89|444.89|26
1611242460000|2021-01-21 15:21:00|448.96|444.96|448.98|444.98|449|445|448.84|444.84|24
1611242470000|2021-01-21 15:21:10|448.99|444.99|448.87|444.87|448.99|444.99|448.68|444.68|23
1611242480000|2021-01-21 15:21:20|448.84|444.84|448.73|444.73|448.88|444.88|448.73|444.73|18
1611242490000|2021-01-21 15:21:30|448.72|444.72|448.7|444.7|448.78|444.78|448.59|444.59|24
1611242500000|2021-01-21 15:21:40|448.72|444.72|448.76|444.76|448.76|444.76|448.63|444.63|23
1611242510000|2021-01-21 15:21:50|448.77|444.77|448.94|444.94|448.95|444.95|448.75|444.75|18
1611242520000|2021-01-21 15:22:00|448.92|444.92|449.83|445.83|449.83|445.83|448.92|444.92|29
1611242530000|2021-01-21 15:22:10|449.9|445.9|450.2|446.2|450.55|446.55|449.9|445.9|30
1611242540000|2021-01-21 15:22:20|450.02|446.02|450.05|446.05|450.16|446.16|449.71|445.71|32
1611242550000|2021-01-21 15:22:30|450.22|446.22|449.97|445.97|450.23|446.23|449.97|445.97|26
1611242560000|2021-01-21 15:22:40|449.93|445.93|449.8|445.8|449.95|445.95|449.76|445.76|29
1611242570000|2021-01-21 15:22:50|449.81|445.81|449.98|445.98|449.98|445.98|449.69|445.69|27
1611242580000|2021-01-21 15:23:00|449.94|445.94|449.58|445.58|449.98|445.98|449.58|445.58|31
1611242590000|2021-01-21 15:23:10|449.61|445.61|449.99|445.99|450.01|446.01|449.43|445.43|37
1611242600000|2021-01-21 15:23:20|450|446|450.16|446.16|450.35|446.35|450|446|31
1611242610000|2021-01-21 15:23:30|450.11|446.11|449.92|445.92|450.23|446.23|449.92|445.92|32
1611242620000|2021-01-21 15:23:40|449.91|445.91|449.93|445.93|449.99|445.99|449.77|445.77|31
1611242630000|2021-01-21 15:23:50|450.05|446.05|450.2|446.2|450.2|446.2|449.91|445.91|25
1611242640000|2021-01-21 15:24:00|450.21|446.21|449.82|445.82|450.22|446.22|449.77|445.77|28
1611242650000|2021-01-21 15:24:10|449.81|445.81|449.66|445.66|449.81|445.81|449.32|445.32|35
1611242660000|2021-01-21 15:24:20|449.59|445.59|449.59|445.59|449.79|445.79|449.57|445.57|27
1611242670000|2021-01-21 15:24:30|449.62|445.62|449.26|445.26|449.62|445.62|449.12|445.12|26
1611242680000|2021-01-21 15:24:40|449.23|445.23|449.47|445.47|449.53|445.53|449.21|445.21|26
1611242690000|2021-01-21 15:24:50|449.5|445.5|449.33|445.33|449.56|445.56|449.33|445.33|28
1611242700000|2021-01-21 15:25:00|449.28|445.28|448.96|444.96|449.32|445.32|448.93|444.93|30
1611242710000|2021-01-21 15:25:10|448.95|444.95|449.07|445.07|449.16|445.16|448.87|444.87|21
1611242720000|2021-01-21 15:25:20|449.04|445.04|449.25|445.25|449.48|445.48|449.01|445.01|24
1611242730000|2021-01-21 15:25:30|449.22|445.22|449.1|445.1|449.22|445.22|449.1|445.1|25
1611242740000|2021-01-21 15:25:40|449.07|445.07|448.96|444.96|449.13|445.13|448.96|444.96|17
1611242750000|2021-01-21 15:25:50|448.97|444.97|448.54|444.54|448.97|444.97|448.53|444.53|27
1611242760000|2021-01-21 15:26:00|448.55|444.55|448.37|444.37|448.7|444.7|448.36|444.36|32
1611242770000|2021-01-21 15:26:10|448.36|444.36|448.38|444.38|448.48|444.48|448.33|444.33|24
1611242780000|2021-01-21 15:26:20|448.39|444.39|448.06|444.06|448.39|444.39|448.06|444.06|25
1611242790000|2021-01-21 15:26:30|448.03|444.03|448.4|444.4|448.4|444.4|447.98|443.98|33
1611242800000|2021-01-21 15:26:40|448.49|444.49|448.64|444.64|448.74|444.74|448.49|444.49|22
1611242810000|2021-01-21 15:26:50|448.65|444.65|448.17|444.17|448.65|444.65|448.17|444.17|33
1611242820000|2021-01-21 15:27:00|448.18|444.18|447.87|443.87|448.2|444.2|447.87|443.87|28
1611242830000|2021-01-21 15:27:10|447.86|443.86|447.74|443.74|447.91|443.91|447.68|443.68|19
1611242840000|2021-01-21 15:27:20|447.75|443.75|447.31|443.31|447.75|443.75|447.3|443.3|17
1611242850000|2021-01-21 15:27:30|447.3|443.3|446.67|442.67|447.34|443.34|446.65|442.65|31
1611242860000|2021-01-21 15:27:40|446.72|442.72|446.66|442.66|446.8|442.8|446.62|442.62|30
1611242870000|2021-01-21 15:27:50|446.67|442.67|447.13|443.13|447.13|443.13|446.62|442.62|22
1611242880000|2021-01-21 15:28:00|447.14|443.14|446.93|442.93|447.24|443.24|446.9|442.9|27
1611242890000|2021-01-21 15:28:10|446.94|442.94|446.89|442.89|447.02|443.02|446.89|442.89|28
1611242900000|2021-01-21 15:28:20|446.86|442.86|446.83|442.83|446.86|442.86|446.7|442.7|25
1611242910000|2021-01-21 15:28:30|446.81|442.81|446.9|442.9|446.92|442.92|446.77|442.77|32
1611242920000|2021-01-21 15:28:40|446.94|442.94|446.9|442.9|446.99|442.99|446.85|442.85|32
1611242930000|2021-01-21 15:28:50|446.92|442.92|446.48|442.48|446.92|442.92|446.46|442.46|25
1611242940000|2021-01-21 15:29:00|446.49|442.49|446.41|442.41|446.54|442.54|446.39|442.39|18
1611242950000|2021-01-21 15:29:10|446.33|442.33|445.73|441.73|446.33|442.33|445.72|441.72|32
1611242960000|2021-01-21 15:29:20|445.75|441.75|445.76|441.76|445.9|441.9|445.71|441.71|26
1611242970000|2021-01-21 15:29:30|445.75|441.75|445.69|441.69|445.8|441.8|445.42|441.42|33
1611242980000|2021-01-21 15:29:40|445.64|441.64|445.11|441.11|445.64|441.64|445.11|441.11|30
1611242990000|2021-01-21 15:29:50|445.07|441.07|445.15|441.15|445.29|441.29|445.05|441.05|25
1611243000000|2021-01-21 15:30:00|445.17|441.17|445.71|441.71|445.71|441.71|445.16|441.16|28
1611243010000|2021-01-21 15:30:10|445.64|441.64|445.28|441.28|445.64|441.64|445.28|441.28|30
1611243020000|2021-01-21 15:30:20|445.2|441.2|444.75|440.75|445.2|441.2|444.75|440.75|32
1611243030000|2021-01-21 15:30:30|444.79|440.79|444.9|440.9|444.93|440.93|444.79|440.79|18
1611243040000|2021-01-21 15:30:40|444.86|440.86|444.96|440.96|444.97|440.97|444.82|440.82|21
1611243050000|2021-01-21 15:30:50|444.97|440.97|444.79|440.79|444.97|440.97|444.75|440.75|19
1611243060000|2021-01-21 15:31:00|444.72|440.72|444.68|440.68|444.81|440.81|444.57|440.57|24
1611243070000|2021-01-21 15:31:10|444.66|440.66|444.48|440.48|444.71|440.71|444.45|440.45|27
1611243080000|2021-01-21 15:31:20|444.4|440.4|443.79|439.79|444.49|440.49|443.79|439.79|27
1611243090000|2021-01-21 15:31:30|443.83|439.83|443.97|439.97|443.98|439.98|443.73|439.73|27
1611243100000|2021-01-21 15:31:40|444.09|440.09|444.63|440.63|444.63|440.63|444.09|440.09|24
1611243110000|2021-01-21 15:31:50|444.64|440.64|444.67|440.67|444.68|440.68|444.56|440.56|17
1611243120000|2021-01-21 15:32:00|444.66|440.66|444.3|440.3|444.69|440.69|444.24|440.24|26
1611243130000|2021-01-21 15:32:10|444.31|440.31|444.68|440.68|444.68|440.68|444.22|440.22|33
1611243140000|2021-01-21 15:32:20|444.74|440.74|445.32|441.32|445.36|441.36|444.74|440.74|30
1611243150000|2021-01-21 15:32:30|445.23|441.23|444.92|440.92|445.31|441.31|444.83|440.83|34
1611243160000|2021-01-21 15:32:40|444.95|440.95|445.02|441.02|445.21|441.21|444.89|440.89|26
1611243170000|2021-01-21 15:32:50|445.09|441.09|445.29|441.29|445.36|441.36|445.07|441.07|22
1611243180000|2021-01-21 15:33:00|445.31|441.31|445.26|441.26|445.31|441.31|445.21|441.21|16
1611243190000|2021-01-21 15:33:10|445.18|441.18|445.03|441.03|445.22|441.22|444.9|440.9|20
1611243200000|2021-01-21 15:33:20|445.07|441.07|445.82|441.82|445.87|441.87|445.07|441.07|31
1611243210000|2021-01-21 15:33:30|445.84|441.84|445.98|441.98|446.03|442.03|445.71|441.71|33
1611243220000|2021-01-21 15:33:40|445.99|441.99|445.85|441.85|446.17|442.17|445.83|441.83|30
1611243230000|2021-01-21 15:33:50|445.87|441.87|445.78|441.78|445.97|441.97|445.67|441.67|36
1611243240000|2021-01-21 15:34:00|445.76|441.76|445.43|441.43|445.82|441.82|445.27|441.27|33
1611243250000|2021-01-21 15:34:10|445.33|441.33|445.34|441.34|445.39|441.39|445.13|441.13|36
1611243260000|2021-01-21 15:34:20|445.24|441.24|445.26|441.26|445.26|441.26|444.89|440.89|29
1611243270000|2021-01-21 15:34:30|445.12|441.12|445.14|441.14|445.47|441.47|445.12|441.12|29
1611243280000|2021-01-21 15:34:40|445.16|441.16|445.45|441.45|445.46|441.46|444.98|440.98|31
1611243290000|2021-01-21 15:34:50|445.6|441.6|446.1|442.1|446.11|442.11|445.6|441.6|23
1611243300000|2021-01-21 15:35:00|446.08|442.08|445.98|441.98|446.28|442.28|445.92|441.92|27
1611243310000|2021-01-21 15:35:10|446.02|442.02|446.52|442.52|446.58|442.58|446.02|442.02|29
1611243320000|2021-01-21 15:35:20|446.51|442.51|447.01|443.01|447.12|443.12|446.51|442.51|20
1611243330000|2021-01-21 15:35:30|446.98|442.98|447.06|443.06|447.06|443.06|446.62|442.62|30
1611243340000|2021-01-21 15:35:40|447.07|443.07|447.26|443.26|447.29|443.29|446.98|442.98|29
1611243350000|2021-01-21 15:35:50|447.28|443.28|448.07|444.07|448.07|444.07|447.28|443.28|31
1611243360000|2021-01-21 15:36:00|448.09|444.09|448.3|444.3|448.32|444.32|448.07|444.07|32
1611243370000|2021-01-21 15:36:10|448.29|444.29|448.79|444.79|448.83|444.83|448.29|444.29|25
1611243380000|2021-01-21 15:36:20|448.8|444.8|448.98|444.98|448.98|444.98|448.74|444.74|17
1611243390000|2021-01-21 15:36:30|449.07|445.07|448.67|444.67|449.48|445.48|448.66|444.66|30
1611243400000|2021-01-21 15:36:40|448.66|444.66|448.7|444.7|448.92|444.92|448.66|444.66|27
1611243410000|2021-01-21 15:36:50|448.69|444.69|448.63|444.63|448.92|444.92|448.63|444.63|28
1611243420000|2021-01-21 15:37:00|448.64|444.64|448.19|444.19|448.68|444.68|448|444|29
1611243430000|2021-01-21 15:37:10|448.17|444.17|448.11|444.11|448.39|444.39|448.11|444.11|24
1611243440000|2021-01-21 15:37:20|448.08|444.08|447.6|443.6|448.12|444.12|447.56|443.56|25
1611243450000|2021-01-21 15:37:30|447.61|443.61|447.09|443.09|447.61|443.61|447.08|443.08|30
1611243460000|2021-01-21 15:37:40|447.08|443.08|446.34|442.34|447.08|443.08|446.32|442.32|33
1611243470000|2021-01-21 15:37:50|446.29|442.29|446.02|442.02|446.29|442.29|445.94|441.94|32
1611243480000|2021-01-21 15:38:00|445.99|441.99|446.46|442.46|446.47|442.47|445.96|441.96|32
1611243490000|2021-01-21 15:38:10|446.49|442.49|445.8|441.8|446.52|442.52|445.8|441.8|34
1611243500000|2021-01-21 15:38:20|445.79|441.79|445.52|441.52|445.79|441.79|445.45|441.45|29
1611243510000|2021-01-21 15:38:30|445.55|441.55|445.15|441.15|445.63|441.63|445.12|441.12|24
1611243520000|2021-01-21 15:38:40|445.14|441.14|445.66|441.66|445.68|441.68|445.11|441.11|32
1611243530000|2021-01-21 15:38:50|445.65|441.65|444.95|440.95|445.65|441.65|444.83|440.83|36
1611243540000|2021-01-21 15:39:00|444.96|440.96|445.16|441.16|445.29|441.29|444.96|440.96|35
1611243550000|2021-01-21 15:39:10|445.19|441.19|445.09|441.09|445.19|441.19|444.96|440.96|33
1611243560000|2021-01-21 15:39:20|445.08|441.08|444.56|440.56|445.13|441.13|444.52|440.52|37
1611243570000|2021-01-21 15:39:30|444.57|440.57|444.69|440.69|445.02|441.02|444.5|440.5|35
1611243580000|2021-01-21 15:39:40|444.67|440.67|444.61|440.61|444.67|440.67|444.49|440.49|28
1611243590000|2021-01-21 15:39:50|444.59|440.59|444.47|440.47|444.84|440.84|444.45|440.45|32
1611243600000|2021-01-21 15:40:00|444.39|440.39|444.26|440.26|444.41|440.41|444.26|440.26|29
1611243610000|2021-01-21 15:40:10|444.23|440.23|444.15|440.15|444.25|440.25|444.09|440.09|31
1611243620000|2021-01-21 15:40:20|444.14|440.14|443.89|439.89|444.22|440.22|443.79|439.79|32
1611243630000|2021-01-21 15:40:30|443.9|439.9|444.49|440.49|444.5|440.5|443.89|439.89|36
1611243640000|2021-01-21 15:40:40|444.52|440.52|445.42|441.42|445.47|441.47|444.52|440.52|31
1611243650000|2021-01-21 15:40:50|445.44|441.44|445.37|441.37|445.72|441.72|445.37|441.37|29
1611243660000|2021-01-21 15:41:00|445.34|441.34|445.72|441.72|445.82|441.82|445.34|441.34|30
1611243670000|2021-01-21 15:41:10|445.73|441.73|446.01|442.01|446.01|442.01|445.72|441.72|28
1611243680000|2021-01-21 15:41:20|446.05|442.05|445.16|441.16|446.1|442.1|445.16|441.16|34
1611243690000|2021-01-21 15:41:30|445.14|441.14|445.2|441.2|445.27|441.27|444.99|440.99|26
1611243700000|2021-01-21 15:41:40|445.17|441.17|445.14|441.14|445.24|441.24|445.09|441.09|16
1611243710000|2021-01-21 15:41:50|445.13|441.13|444.74|440.74|445.13|441.13|444.61|440.61|25
1611243720000|2021-01-21 15:42:00|444.75|440.75|445.2|441.2|445.2|441.2|444.72|440.72|29
1611243730000|2021-01-21 15:42:10|445.23|441.23|444.95|440.95|445.32|441.32|444.9|440.9|27
1611243740000|2021-01-21 15:42:20|444.93|440.93|445.33|441.33|445.36|441.36|444.83|440.83|27
1611243750000|2021-01-21 15:42:30|445.29|441.29|444.71|440.71|445.29|441.29|444.7|440.7|29
1611243760000|2021-01-21 15:42:40|444.68|440.68|444.83|440.83|444.83|440.83|444.49|440.49|32
1611243770000|2021-01-21 15:42:50|444.87|440.87|444.76|440.76|445.02|441.02|444.57|440.57|31
1611243780000|2021-01-21 15:43:00|444.78|440.78|445.43|441.43|445.43|441.43|444.77|440.77|29
1611243790000|2021-01-21 15:43:10|445.42|441.42|445.68|441.68|445.74|441.74|445.29|441.29|30
1611243800000|2021-01-21 15:43:20|445.75|441.75|445.77|441.77|445.91|441.91|445.74|441.74|22
1611243810000|2021-01-21 15:43:30|445.76|441.76|445.73|441.73|446.03|442.03|445.73|441.73|32
1611243820000|2021-01-21 15:43:40|445.72|441.72|445.45|441.45|445.72|441.72|445.41|441.41|31
1611243830000|2021-01-21 15:43:50|445.31|441.31|445.56|441.56|445.62|441.62|445.14|441.14|33
1611243840000|2021-01-21 15:44:00|445.54|441.54|445.48|441.48|445.57|441.57|445.46|441.46|23
1611243850000|2021-01-21 15:44:10|445.49|441.49|445.41|441.41|445.49|441.49|445.18|441.18|30
1611243860000|2021-01-21 15:44:20|445.39|441.39|445.37|441.37|445.41|441.41|445.31|441.31|21
1611243870000|2021-01-21 15:44:30|445.32|441.32|445.12|441.12|445.32|441.32|444.92|440.92|24
1611243880000|2021-01-21 15:44:40|445.08|441.08|445.38|441.38|445.42|441.42|445.08|441.08|28
1611243890000|2021-01-21 15:44:50|445.39|441.39|445.41|441.41|445.41|441.41|445.19|441.19|27
1611243900000|2021-01-21 15:45:00|445.43|441.43|445.39|441.39|445.63|441.63|445.39|441.39|24
1611243910000|2021-01-21 15:45:10|445.37|441.37|445.32|441.32|445.37|441.37|445.24|441.24|20
1611243920000|2021-01-21 15:45:20|445.33|441.33|445.33|441.33|445.45|441.45|445.31|441.31|25
1611243930000|2021-01-21 15:45:30|445.31|441.31|445.16|441.16|445.33|441.33|445.16|441.16|15
1611243940000|2021-01-21 15:45:40|445.08|441.08|445.05|441.05|445.09|441.09|444.65|440.65|27
1611243950000|2021-01-21 15:45:50|445.06|441.06|445.24|441.24|445.26|441.26|445.04|441.04|22
1611243960000|2021-01-21 15:46:00|445.26|441.26|444.76|440.76|445.26|441.26|444.76|440.76|31
1611243970000|2021-01-21 15:46:10|444.77|440.77|444.74|440.74|444.77|440.77|444.68|440.68|24
1611243980000|2021-01-21 15:46:20|444.71|440.71|444.73|440.73|444.75|440.75|444.71|440.71|14
1611243990000|2021-01-21 15:46:30|444.72|440.72|445.74|441.74|445.74|441.74|444.72|440.72|27
1611244000000|2021-01-21 15:46:40|445.71|441.71|446.09|442.09|446.3|442.3|445.65|441.65|32
1611244010000|2021-01-21 15:46:50|446.11|442.11|446.68|442.68|446.71|442.71|446.11|442.11|27
1611244020000|2021-01-21 15:47:00|446.67|442.67|446.67|442.67|446.84|442.84|446.6|442.6|36
1611244030000|2021-01-21 15:47:10|446.69|442.69|447.23|443.23|447.23|443.23|446.62|442.62|36
1611244040000|2021-01-21 15:47:20|447.22|443.22|447.28|443.28|447.35|443.35|447.11|443.11|29
1611244050000|2021-01-21 15:47:30|447.26|443.26|447.37|443.37|447.46|443.46|447.17|443.17|25
1611244060000|2021-01-21 15:47:40|447.38|443.38|447.5|443.5|447.5|443.5|447.17|443.17|24
1611244070000|2021-01-21 15:47:50|447.51|443.51|447.56|443.56|447.56|443.56|447.45|443.45|28
1611244080000|2021-01-21 15:48:00|447.61|443.61|447.09|443.09|447.69|443.69|447.09|443.09|26
1611244090000|2021-01-21 15:48:10|447.12|443.12|447.16|443.16|447.39|443.39|447.12|443.12|29
1611244100000|2021-01-21 15:48:20|447.15|443.15|446.47|442.47|447.28|443.28|446.4|442.4|28
1611244110000|2021-01-21 15:48:30|446.49|442.49|446.79|442.79|446.79|442.79|446.33|442.33|28
1611244120000|2021-01-21 15:48:40|446.78|442.78|446.49|442.49|446.78|442.78|446.49|442.49|25
1611244130000|2021-01-21 15:48:50|446.53|442.53|446.49|442.49|446.57|442.57|446.47|442.47|24
1611244140000|2021-01-21 15:49:00|446.52|442.52|446.46|442.46|446.53|442.53|446.44|442.44|17
1611244150000|2021-01-21 15:49:10|446.44|442.44|446.22|442.22|446.44|442.44|446.16|442.16|20
1611244160000|2021-01-21 15:49:20|446.21|442.21|445.51|441.51|446.22|442.22|445.51|441.51|30
1611244170000|2021-01-21 15:49:30|445.48|441.48|445.12|441.12|445.48|441.48|445.12|441.12|27
1611244180000|2021-01-21 15:49:40|445.18|441.18|445|441|445.28|441.28|445|441|19
1611244190000|2021-01-21 15:49:50|444.93|440.93|444.38|440.38|445.01|441.01|444.37|440.37|19
1611244200000|2021-01-21 15:50:00|444.37|440.37|444.15|440.15|444.37|440.37|443.96|439.96|29
1611244210000|2021-01-21 15:50:10|444.19|440.19|444.23|440.23|444.29|440.29|444.08|440.08|28
1611244220000|2021-01-21 15:50:20|444.21|440.21|444.16|440.16|444.23|440.23|444.15|440.15|16
1611244230000|2021-01-21 15:50:30|444.13|440.13|443.68|439.68|444.13|440.13|443.65|439.65|25
1611244240000|2021-01-21 15:50:40|443.71|439.71|443.42|439.42|443.71|439.71|443.15|439.15|25
1611244250000|2021-01-21 15:50:50|443.43|439.43|443.27|439.27|443.5|439.5|443.23|439.23|32
1611244260000|2021-01-21 15:51:00|443.3|439.3|443.51|439.51|443.51|439.51|443.19|439.19|30
1611244270000|2021-01-21 15:51:10|443.5|439.5|443.37|439.37|443.62|439.62|443.29|439.29|32
1611244280000|2021-01-21 15:51:20|443.36|439.36|443|439|443.36|439.36|442.98|438.98|30
1611244290000|2021-01-21 15:51:30|442.99|438.99|442.8|438.8|443.15|439.15|442.8|438.8|25
1611244300000|2021-01-21 15:51:40|442.79|438.79|442.58|438.58|442.79|438.79|442.58|438.58|20
1611244310000|2021-01-21 15:51:50|442.54|438.54|442.5|438.5|442.59|438.59|442.41|438.41|12
1611244320000|2021-01-21 15:52:00|442.49|438.49|443.12|439.12|443.12|439.12|442.35|438.35|29
1611244330000|2021-01-21 15:52:10|443.17|439.17|442.72|438.72|443.19|439.19|442.64|438.64|34
1611244340000|2021-01-21 15:52:20|442.71|438.71|442.62|438.62|442.84|438.84|442.6|438.6|24
1611244350000|2021-01-21 15:52:30|442.63|438.63|442.84|438.84|442.88|438.88|442.63|438.63|30
1611244360000|2021-01-21 15:52:40|442.85|438.85|442.63|438.63|442.94|438.94|442.58|438.58|26
1611244370000|2021-01-21 15:52:50|442.62|438.62|442.56|438.56|442.91|438.91|442.56|438.56|30
1611244380000|2021-01-21 15:53:00|442.54|438.54|442.72|438.72|442.72|438.72|442.47|438.47|22
1611244390000|2021-01-21 15:53:10|442.62|438.62|443.25|439.25|443.25|439.25|442.62|438.62|32
1611244400000|2021-01-21 15:53:20|443.44|439.44|443.68|439.68|443.84|439.84|443.44|439.44|34
1611244410000|2021-01-21 15:53:30|443.72|439.72|443.5|439.5|443.82|439.82|443.5|439.5|32
1611244420000|2021-01-21 15:53:40|443.44|439.44|443.29|439.29|443.44|439.44|443.07|439.07|32
1611244430000|2021-01-21 15:53:50|443.31|439.31|443.11|439.11|443.38|439.38|443.11|439.11|25
1611244440000|2021-01-21 15:54:00|443.12|439.12|442.65|438.65|443.25|439.25|442.65|438.65|33
1611244450000|2021-01-21 15:54:10|442.81|438.81|442.77|438.77|442.82|438.82|442.51|438.51|31
1611244460000|2021-01-21 15:54:20|442.79|438.79|443.05|439.05|443.13|439.13|442.72|438.72|24
1611244470000|2021-01-21 15:54:30|443.04|439.04|442.35|438.35|443.04|439.04|442.34|438.34|27
1611244480000|2021-01-21 15:54:40|442.4|438.4|442.38|438.38|442.44|438.44|442.32|438.32|19
1611244490000|2021-01-21 15:54:50|442.39|438.39|442.4|438.4|442.6|438.6|442.38|438.38|27
1611244500000|2021-01-21 15:55:00|442.38|438.38|442.02|438.02|442.43|438.43|442.02|438.02|24
1611244510000|2021-01-21 15:55:10|442.01|438.01|441.93|437.93|442.17|438.17|441.92|437.92|23
1611244520000|2021-01-21 15:55:20|441.94|437.94|441.21|437.21|441.95|437.95|441.18|437.18|22
1611244530000|2021-01-21 15:55:30|441.27|437.27|441.32|437.32|441.41|437.41|441.25|437.25|24
1611244540000|2021-01-21 15:55:40|441.34|437.34|442.12|438.12|442.13|438.13|441.32|437.32|32
1611244550000|2021-01-21 15:55:50|442.06|438.06|441.5|437.5|442.06|438.06|441.5|437.5|21
1611244560000|2021-01-21 15:56:00|441.46|437.46|442.02|438.02|442.04|438.04|441.39|437.39|27
1611244570000|2021-01-21 15:56:10|442.03|438.03|441.1|437.1|442.03|438.03|441.08|437.08|31
1611244580000|2021-01-21 15:56:20|441.17|437.17|441.18|437.18|441.24|437.24|441.05|437.05|23
1611244590000|2021-01-21 15:56:30|441.24|437.24|441.01|437.01|441.24|437.24|440.91|436.91|12
1611244600000|2021-01-21 15:56:40|440.97|436.97|440.99|436.99|441.1|437.1|440.96|436.96|28
1611244610000|2021-01-21 15:56:50|441.05|437.05|441.72|437.72|441.72|437.72|441.05|437.05|35
1611244620000|2021-01-21 15:57:00|441.67|437.67|441.78|437.78|442.28|438.28|441.67|437.67|31
1611244630000|2021-01-21 15:57:10|441.79|437.79|441.18|437.18|441.79|437.79|441.18|437.18|31
1611244640000|2021-01-21 15:57:20|441.08|437.08|440.99|436.99|441.21|437.21|440.99|436.99|18
1611244650000|2021-01-21 15:57:30|441.04|437.04|440.96|436.96|441.18|437.18|440.87|436.87|29
1611244660000|2021-01-21 15:57:40|440.94|436.94|440.9|436.9|441.22|437.22|440.9|436.9|18
1611244670000|2021-01-21 15:57:50|440.92|436.92|440.98|436.98|441.07|437.07|440.91|436.91|17
1611244680000|2021-01-21 15:58:00|440.97|436.97|440.72|436.72|440.97|436.97|440.72|436.72|24
1611244690000|2021-01-21 15:58:10|440.7|436.7|440.72|436.72|440.97|436.97|440.58|436.58|22
1611244700000|2021-01-21 15:58:20|440.8|436.8|440.66|436.66|440.8|436.8|440.59|436.59|14
1611244710000|2021-01-21 15:58:30|440.7|436.7|440.67|436.67|440.97|436.97|440.67|436.67|6
1611244720000|2021-01-21 15:58:40|440.66|436.66|440.62|436.62|440.66|436.66|440.62|436.62|5
1611244730000|2021-01-21 15:58:50|440.03|436.03|440.04|436.04|440.04|436.04|439.81|435.81|11
1611244740000|2021-01-21 15:59:00|440.14|436.14|439.59|435.59|440.2|436.2|439.24|435.24|27
1611244750000|2021-01-21 15:59:10|439.83|435.83|440.33|436.33|440.8|436.8|439.83|435.83|38
1611244760000|2021-01-21 15:59:20|440.32|436.32|440.44|436.44|440.55|436.55|440.29|436.29|30
1611244770000|2021-01-21 15:59:30|440.48|436.48|441.14|437.14|441.25|437.25|440.32|436.32|35
1611244780000|2021-01-21 15:59:40|441.12|437.12|441.42|437.42|441.43|437.43|440.99|436.99|25
1611244790000|2021-01-21 15:59:50|441.43|437.43|440.37|436.37|441.45|437.45|440.37|436.37|28
1611244800000|2021-01-21 16:00:00|440.4|436.4|439.85|435.85|440.42|436.42|439.83|435.83|28
1611244810000|2021-01-21 16:00:10|439.78|435.78|439.46|435.46|440.07|436.07|439.4|435.4|20
1611244820000|2021-01-21 16:00:20|439.47|435.47|439.37|435.37|439.65|435.65|439.33|435.33|19
1611244830000|2021-01-21 16:00:30|439.27|435.27|439.28|435.28|439.51|435.51|439.27|435.27|24
1611244840000|2021-01-21 16:00:40|439.27|435.27|438.54|434.54|439.37|435.37|438.54|434.54|25
1611244850000|2021-01-21 16:00:50|438.38|434.38|438.48|434.48|438.49|434.49|438.08|434.08|30
1611244860000|2021-01-21 16:01:00|438.49|434.49|437.83|433.83|438.49|434.49|437.78|433.78|24
1611244870000|2021-01-21 16:01:10|437.88|433.88|437.2|433.2|437.88|433.88|437.2|433.2|17
1611244880000|2021-01-21 16:01:20|437.23|433.23|437.43|433.43|437.5|433.5|437.2|433.2|11
1611244890000|2021-01-21 16:01:30|437.42|433.42|436.73|432.73|437.42|433.42|436.73|432.73|14
1611244900000|2021-01-21 16:01:40|436.75|432.75|436.42|432.42|436.91|432.91|436.21|432.21|33
1611244910000|2021-01-21 16:01:50|436.45|432.45|436.51|432.51|436.61|432.61|436.28|432.28|33
1611244920000|2021-01-21 16:02:00|436.47|432.47|436.43|432.43|436.68|432.68|435.57|431.57|36
1611244930000|2021-01-21 16:02:10|436.44|432.44|435.9|431.9|436.45|432.45|435.63|431.63|35
1611244940000|2021-01-21 16:02:20|435.97|431.97|437.01|433.01|437.01|433.01|435.97|431.97|33
1611244950000|2021-01-21 16:02:30|437|433|438.18|434.18|438.23|434.23|437|433|35
1611244960000|2021-01-21 16:02:40|438.13|434.13|439.17|435.17|439.17|435.17|438.13|434.13|29
1611244970000|2021-01-21 16:02:50|439.66|435.66|440.65|436.65|440.65|436.65|439.13|435.13|30
1611244980000|2021-01-21 16:03:00|440.79|436.79|441.12|437.12|441.38|437.38|440.34|436.34|33
1611244990000|2021-01-21 16:03:10|441.17|437.17|443.1|439.1|443.1|439.1|441.17|437.17|29
1611245000000|2021-01-21 16:03:20|443.27|439.27|443.39|439.39|443.63|439.63|443.1|439.1|25
1611245010000|2021-01-21 16:03:30|443.45|439.45|445.08|441.08|445.08|441.08|443.39|439.39|15
1611245020000|2021-01-21 16:03:40|445.09|441.09|444.88|440.88|445.2|441.2|444.64|440.64|29
1611245030000|2021-01-21 16:03:50|445.07|441.07|445.71|441.71|445.94|441.94|444.86|440.86|37
1611245040000|2021-01-21 16:04:00|446.14|442.14|445.44|441.44|446.19|442.19|445.44|441.44|24
1611245050000|2021-01-21 16:04:10|445.42|441.42|446.25|442.25|446.31|442.31|445.38|441.38|33
1611245060000|2021-01-21 16:04:20|446.27|442.27|446.14|442.14|446.27|442.27|445.93|441.93|37
1611245070000|2021-01-21 16:04:30|446.15|442.15|445.36|441.36|446.15|442.15|445.08|441.08|34
1611245080000|2021-01-21 16:04:40|445.42|441.42|445.75|441.75|445.96|441.96|445.42|441.42|34
1611245090000|2021-01-21 16:04:50|445.79|441.79|446.06|442.06|446.39|442.39|445.79|441.79|35
1611245100000|2021-01-21 16:05:00|446.09|442.09|446.02|442.02|446.16|442.16|445.66|441.66|33
1611245110000|2021-01-21 16:05:10|446|442|446.04|442.04|446.78|442.78|445.94|441.94|35
1611245120000|2021-01-21 16:05:20|446.08|442.08|446.71|442.71|446.71|442.71|445.99|441.99|33
1611245130000|2021-01-21 16:05:30|446.6|442.6|446.87|442.87|446.89|442.89|446.31|442.31|35
1611245140000|2021-01-21 16:05:40|446.88|442.88|447.52|443.52|447.52|443.52|446.86|442.86|29
1611245150000|2021-01-21 16:05:50|447.51|443.51|447.45|443.45|447.53|443.53|447.43|443.43|24
1611245160000|2021-01-21 16:06:00|447.46|443.46|447.78|443.78|447.97|443.97|447.4|443.4|30
1611245170000|2021-01-21 16:06:10|447.76|443.76|448.26|444.26|448.32|444.32|447.63|443.63|37
1611245180000|2021-01-21 16:06:20|448.25|444.25|448.63|444.63|448.63|444.63|448.21|444.21|32
1611245190000|2021-01-21 16:06:30|448.79|444.79|448.9|444.9|448.92|444.92|448.77|444.77|26
1611245200000|2021-01-21 16:06:40|448.84|444.84|449.05|445.05|449.18|445.18|448.84|444.84|33
1611245210000|2021-01-21 16:06:50|449|445|448.73|444.73|449.16|445.16|448.73|444.73|27
1611245220000|2021-01-21 16:07:00|448.75|444.75|448.82|444.82|449.33|445.33|448.75|444.75|34
1611245230000|2021-01-21 16:07:10|448.77|444.77|448.06|444.06|448.99|444.99|447.93|443.93|32
1611245240000|2021-01-21 16:07:20|448.04|444.04|447.85|443.85|448.38|444.38|447.79|443.79|30
1611245250000|2021-01-21 16:07:30|447.84|443.84|448.51|444.51|448.51|444.51|447.81|443.81|24
1611245260000|2021-01-21 16:07:40|448.49|444.49|447.93|443.93|448.5|444.5|447.92|443.92|34
1611245270000|2021-01-21 16:07:50|447.91|443.91|447.94|443.94|448.11|444.11|447.54|443.54|34
1611245280000|2021-01-21 16:08:00|447.95|443.95|448.11|444.11|448.65|444.65|447.95|443.95|32
1611245290000|2021-01-21 16:08:10|448.04|444.04|448.08|444.08|448.52|444.52|447.68|443.68|32
1611245300000|2021-01-21 16:08:20|448.13|444.13|447.97|443.97|448.26|444.26|447.97|443.97|29
1611245310000|2021-01-21 16:08:30|448.07|444.07|448.03|444.03|448.16|444.16|447.99|443.99|30
1611245320000|2021-01-21 16:08:40|447.99|443.99|447.88|443.88|448.05|444.05|447.85|443.85|33
1611245330000|2021-01-21 16:08:50|447.89|443.89|447.56|443.56|447.93|443.93|447.55|443.55|27
1611245340000|2021-01-21 16:09:00|447.52|443.52|447.91|443.91|447.91|443.91|447.09|443.09|31
1611245350000|2021-01-21 16:09:10|447.92|443.92|448.41|444.41|448.41|444.41|447.92|443.92|29
1611245360000|2021-01-21 16:09:20|448.39|444.39|448.58|444.58|448.65|444.65|448.38|444.38|28
1611245370000|2021-01-21 16:09:30|448.57|444.57|447.91|443.91|448.57|444.57|447.91|443.91|31
1611245380000|2021-01-21 16:09:40|447.9|443.9|447.46|443.46|447.94|443.94|447.46|443.46|27
1611245390000|2021-01-21 16:09:50|447.48|443.48|447.35|443.35|447.49|443.49|447.32|443.32|22
1611245400000|2021-01-21 16:10:00|447.38|443.38|447.19|443.19|447.58|443.58|447.16|443.16|29
1611245410000|2021-01-21 16:10:10|447.22|443.22|446.75|442.75|447.22|443.22|446.75|442.75|23
1611245420000|2021-01-21 16:10:20|446.72|442.72|446.91|442.91|446.93|442.93|446.56|442.56|28
1611245430000|2021-01-21 16:10:30|446.81|442.81|446.76|442.76|446.89|442.89|446.73|442.73|13
1611245440000|2021-01-21 16:10:40|446.75|442.75|446.02|442.02|446.78|442.78|446.02|442.02|25
1611245450000|2021-01-21 16:10:50|445.98|441.98|445.57|441.57|445.98|441.98|445.45|441.45|25
1611245460000|2021-01-21 16:11:00|445.58|441.58|445.87|441.87|445.98|441.98|445.58|441.58|35
1611245470000|2021-01-21 16:11:10|445.83|441.83|445.68|441.68|445.83|441.83|445.67|441.67|21
1611245480000|2021-01-21 16:11:20|445.69|441.69|445.89|441.89|445.95|441.95|445.69|441.69|27
1611245490000|2021-01-21 16:11:30|445.92|441.92|445.75|441.75|445.92|441.92|445.66|441.66|22
1611245500000|2021-01-21 16:11:40|445.74|441.74|445.71|441.71|445.86|441.86|445.47|441.47|19
1611245510000|2021-01-21 16:11:50|445.7|441.7|445.6|441.6|445.7|441.7|445.53|441.53|23
1611245520000|2021-01-21 16:12:00|445.61|441.61|446.6|442.6|446.6|442.6|445.54|441.54|32
1611245530000|2021-01-21 16:12:10|446.53|442.53|446.9|442.9|446.91|442.91|446.48|442.48|32
1611245540000|2021-01-21 16:12:20|446.89|442.89|447.32|443.32|447.69|443.69|446.88|442.88|33
1611245550000|2021-01-21 16:12:30|447.44|443.44|447.2|443.2|447.56|443.56|447.2|443.2|30
1611245560000|2021-01-21 16:12:40|447.17|443.17|447.21|443.21|447.61|443.61|447.15|443.15|29
1611245570000|2021-01-21 16:12:50|447.22|443.22|447.08|443.08|447.3|443.3|447.08|443.08|19
1611245580000|2021-01-21 16:13:00|447.03|443.03|446.76|442.76|447.09|443.09|446.76|442.76|29
1611245590000|2021-01-21 16:13:10|446.77|442.77|446.63|442.63|446.89|442.89|446.58|442.58|25
1611245600000|2021-01-21 16:13:20|446.72|442.72|447|443|447|443|446.69|442.69|24
1611245610000|2021-01-21 16:13:30|446.98|442.98|447.06|443.06|447.07|443.07|446.96|442.96|19
1611245620000|2021-01-21 16:13:40|447.05|443.05|446.95|442.95|447.05|443.05|446.9|442.9|20
1611245630000|2021-01-21 16:13:50|446.93|442.93|446.99|442.99|447.17|443.17|446.93|442.93|25
1611245640000|2021-01-21 16:14:00|446.97|442.97|447.29|443.29|447.3|443.3|446.95|442.95|27
1611245650000|2021-01-21 16:14:10|447.3|443.3|447.82|443.82|447.82|443.82|447.3|443.3|21
1611245660000|2021-01-21 16:14:20|447.81|443.81|447.98|443.98|447.98|443.98|447.76|443.76|23
1611245670000|2021-01-21 16:14:30|447.91|443.91|448.07|444.07|448.13|444.13|447.89|443.89|22
1611245680000|2021-01-21 16:14:40|448.06|444.06|447.93|443.93|448.1|444.1|447.93|443.93|23
1611245690000|2021-01-21 16:14:50|447.95|443.95|448.12|444.12|448.18|444.18|447.95|443.95|12
1611245700000|2021-01-21 16:15:00|448.08|444.08|448.45|444.45|448.5|444.5|448.08|444.08|22
1611245710000|2021-01-21 16:15:10|448.37|444.37|448.51|444.51|448.51|444.51|448.37|444.37|18
1611245720000|2021-01-21 16:15:20|448.44|444.44|448.29|444.29|448.5|444.5|448.28|444.28|18
1611245730000|2021-01-21 16:15:30|448.27|444.27|447.84|443.84|448.27|444.27|447.43|443.43|30
1611245740000|2021-01-21 16:15:40|447.87|443.87|447.3|443.3|447.93|443.93|447.3|443.3|26
1611245750000|2021-01-21 16:15:50|447.26|443.26|447.35|443.35|447.46|443.46|447.22|443.22|32
1611245760000|2021-01-21 16:16:00|447.41|443.41|447.35|443.35|447.43|443.43|447.32|443.32|23
1611245770000|2021-01-21 16:16:10|447.34|443.34|447.92|443.92|447.92|443.92|447.31|443.31|21
1611245780000|2021-01-21 16:16:20|447.93|443.93|447.9|443.9|447.96|443.96|447.77|443.77|18
1611245790000|2021-01-21 16:16:30|447.89|443.89|447.85|443.85|447.91|443.91|447.83|443.83|19
1611245800000|2021-01-21 16:16:40|447.82|443.82|447.85|443.85|447.85|443.85|447.73|443.73|17
1611245810000|2021-01-21 16:16:50|447.86|443.86|447.91|443.91|447.91|443.91|447.7|443.7|24
1611245820000|2021-01-21 16:17:00|447.92|443.92|448|444|448|444|447.81|443.81|22
1611245830000|2021-01-21 16:17:10|448.01|444.01|447.69|443.69|448.01|444.01|447.68|443.68|20
1611245840000|2021-01-21 16:17:20|447.67|443.67|447.69|443.69|447.7|443.7|447.6|443.6|16
1611245850000|2021-01-21 16:17:30|447.76|443.76|448.03|444.03|448.11|444.11|447.76|443.76|25
1611245860000|2021-01-21 16:17:40|448.06|444.06|447.54|443.54|448.06|444.06|447.54|443.54|27
1611245870000|2021-01-21 16:17:50|447.55|443.55|447.23|443.23|447.62|443.62|447.23|443.23|18
1611245880000|2021-01-21 16:18:00|447.24|443.24|446.98|442.98|447.41|443.41|446.92|442.92|29
1611245890000|2021-01-21 16:18:10|446.99|442.99|448|444|448.05|444.05|446.99|442.99|30
1611245900000|2021-01-21 16:18:20|447.98|443.98|447.62|443.62|447.99|443.99|447.53|443.53|32
1611245910000|2021-01-21 16:18:30|447.61|443.61|447.72|443.72|447.77|443.77|447.58|443.58|26
1611245920000|2021-01-21 16:18:40|447.7|443.7|447.22|443.22|447.7|443.7|447.12|443.12|28
1611245930000|2021-01-21 16:18:50|447.2|443.2|447.17|443.17|447.23|443.23|447.14|443.14|24
1611245940000|2021-01-21 16:19:00|447.16|443.16|447.49|443.49|447.5|443.5|447.13|443.13|31
1611245950000|2021-01-21 16:19:10|447.46|443.46|447.7|443.7|447.78|443.78|447.46|443.46|22
1611245960000|2021-01-21 16:19:20|447.69|443.69|447.61|443.61|447.7|443.7|447.61|443.61|16
1611245970000|2021-01-21 16:19:30|447.59|443.59|447.42|443.42|447.59|443.59|447.35|443.35|25
1611245980000|2021-01-21 16:19:40|447.41|443.41|447.44|443.44|447.7|443.7|447.41|443.41|26
1611245990000|2021-01-21 16:19:50|447.43|443.43|447.02|443.02|447.44|443.44|446.98|442.98|28
1611246000000|2021-01-21 16:20:00|446.98|442.98|446.86|442.86|447.1|443.1|446.7|442.7|24
1611246010000|2021-01-21 16:20:10|446.85|442.85|446.74|442.74|446.85|442.85|446.58|442.58|22
1611246020000|2021-01-21 16:20:20|446.83|442.83|446.99|442.99|447.16|443.16|446.83|442.83|32
1611246030000|2021-01-21 16:20:30|447.01|443.01|447|443|447.08|443.08|446.9|442.9|34
1611246040000|2021-01-21 16:20:40|446.95|442.95|446.93|442.93|447|443|446.85|442.85|26
1611246050000|2021-01-21 16:20:50|446.92|442.92|446.49|442.49|446.94|442.94|446.49|442.49|25
1611246060000|2021-01-21 16:21:00|446.55|442.55|446.49|442.49|446.55|442.55|446.44|442.44|23
1611246070000|2021-01-21 16:21:10|446.48|442.48|446.99|442.99|447|443|446.48|442.48|30
1611246080000|2021-01-21 16:21:20|446.98|442.98|446.92|442.92|446.98|442.98|446.78|442.78|25
1611246090000|2021-01-21 16:21:30|446.93|442.93|447.05|443.05|447.18|443.18|446.93|442.93|28
1611246100000|2021-01-21 16:21:40|447.04|443.04|446.87|442.87|447.09|443.09|446.87|442.87|19
1611246110000|2021-01-21 16:21:50|446.79|442.79|446.24|442.24|446.89|442.89|446.24|442.24|27
1611246120000|2021-01-21 16:22:00|446.28|442.28|446.22|442.22|446.37|442.37|446.2|442.2|25
1611246130000|2021-01-21 16:22:10|446.2|442.2|445.85|441.85|446.28|442.28|445.85|441.85|33
1611246140000|2021-01-21 16:22:20|445.9|441.9|445.9|441.9|445.96|441.96|445.88|441.88|25
1611246150000|2021-01-21 16:22:30|445.94|441.94|445.91|441.91|446.01|442.01|445.87|441.87|24
1611246160000|2021-01-21 16:22:40|445.96|441.96|445.52|441.52|445.96|441.96|445.5|441.5|27
1611246170000|2021-01-21 16:22:50|445.53|441.53|445.68|441.68|445.74|441.74|445.53|441.53|22
1611246180000|2021-01-21 16:23:00|445.7|441.7|445.58|441.58|445.88|441.88|445.45|441.45|31
1611246190000|2021-01-21 16:23:10|445.59|441.59|445.23|441.23|445.59|441.59|445.22|441.22|28
1611246200000|2021-01-21 16:23:20|445.18|441.18|445.64|441.64|445.64|441.64|445.17|441.17|24
1611246210000|2021-01-21 16:23:30|445.7|441.7|446.03|442.03|446.15|442.15|445.62|441.62|29
1611246220000|2021-01-21 16:23:40|446.08|442.08|445.73|441.73|446.08|442.08|445.73|441.73|27
1611246230000|2021-01-21 16:23:50|445.6|441.6|445.72|441.72|445.89|441.89|445.6|441.6|28
1611246240000|2021-01-21 16:24:00|445.69|441.69|445.06|441.06|445.69|441.69|445.06|441.06|26
1611246250000|2021-01-21 16:24:10|445.09|441.09|445.82|441.82|445.85|441.85|445.09|441.09|34
1611246260000|2021-01-21 16:24:20|445.83|441.83|445.82|441.82|445.85|441.85|445.7|441.7|31
1611246270000|2021-01-21 16:24:30|445.76|441.76|445.79|441.79|445.82|441.82|445.67|441.67|32
1611246280000|2021-01-21 16:24:40|445.74|441.74|445.41|441.41|445.78|441.78|445.38|441.38|32
1611246290000|2021-01-21 16:24:50|445.43|441.43|445.43|441.43|445.46|441.46|445.32|441.32|27
1611246300000|2021-01-21 16:25:00|445.44|441.44|445.45|441.45|445.8|441.8|445.43|441.43|32
1611246310000|2021-01-21 16:25:10|445.51|441.51|445.41|441.41|445.54|441.54|445.33|441.33|28
1611246320000|2021-01-21 16:25:20|445.4|441.4|445.35|441.35|445.42|441.42|445.18|441.18|31
1611246330000|2021-01-21 16:25:30|445.44|441.44|445.37|441.37|445.49|441.49|445.3|441.3|30
1611246340000|2021-01-21 16:25:40|445.36|441.36|445.28|441.28|445.39|441.39|445.23|441.23|25
1611246350000|2021-01-21 16:25:50|445.29|441.29|445.17|441.17|445.29|441.29|445.12|441.12|22
1611246360000|2021-01-21 16:26:00|445.18|441.18|445.15|441.15|445.2|441.2|445.14|441.14|22
1611246370000|2021-01-21 16:26:10|445.16|441.16|445.17|441.17|445.21|441.21|445.13|441.13|22
1611246380000|2021-01-21 16:26:20|445.19|441.19|445.2|441.2|445.23|441.23|445.12|441.12|21
1611246390000|2021-01-21 16:26:30|445.16|441.16|445.23|441.23|445.24|441.24|445.05|441.05|26
1611246400000|2021-01-21 16:26:40|445.25|441.25|445|441|445.25|441.25|444.98|440.98|28
1611246410000|2021-01-21 16:26:50|445.02|441.02|444.79|440.79|445.02|441.02|444.69|440.69|20
1611246420000|2021-01-21 16:27:00|444.8|440.8|444.75|440.75|444.81|440.81|444.58|440.58|25
1611246430000|2021-01-21 16:27:10|444.65|440.65|444.79|440.79|444.87|440.87|444.65|440.65|17
1611246440000|2021-01-21 16:27:20|444.76|440.76|444.63|440.63|444.87|440.87|444.35|440.35|27
1611246450000|2021-01-21 16:27:30|443.96|439.96|444|440|444.08|440.08|443.84|439.84|29
1611246460000|2021-01-21 16:27:40|444.04|440.04|443.98|439.98|444.1|440.1|443.89|439.89|26
1611246470000|2021-01-21 16:27:50|443.97|439.97|443.87|439.87|443.97|439.97|443.62|439.62|24
1611246480000|2021-01-21 16:28:00|443.85|439.85|443.55|439.55|443.85|439.85|443.37|439.37|23
1611246490000|2021-01-21 16:28:10|443.57|439.57|443.57|439.57|443.58|439.58|443.46|439.46|25
1611246500000|2021-01-21 16:28:20|443.59|439.59|444.34|440.34|444.34|440.34|443.59|439.59|28
1611246510000|2021-01-21 16:28:30|444.5|440.5|444.9|440.9|444.9|440.9|444.5|440.5|31
1611246520000|2021-01-21 16:28:40|444.97|440.97|444.19|440.19|444.97|440.97|444.19|440.19|30
1611246530000|2021-01-21 16:28:50|444.2|440.2|444.38|440.38|444.4|440.4|444.18|440.18|17
1611246540000|2021-01-21 16:29:00|444.37|440.37|444.58|440.58|444.58|440.58|444.26|440.26|22
1611246550000|2021-01-21 16:29:10|444.6|440.6|444.78|440.78|444.84|440.84|444.59|440.59|30
1611246560000|2021-01-21 16:29:20|444.8|440.8|444.73|440.73|445.07|441.07|444.6|440.6|29
1611246570000|2021-01-21 16:29:30|444.75|440.75|445.05|441.05|445.13|441.13|444.73|440.73|31
1611246580000|2021-01-21 16:29:40|445.07|441.07|444.78|440.78|445.07|441.07|444.68|440.68|28
1611246590000|2021-01-21 16:29:50|444.75|440.75|444.35|440.35|444.75|440.75|444.33|440.33|28
1611246600000|2021-01-21 16:30:00|444.34|440.34|444.98|440.98|445.03|441.03|444.26|440.26|33
1611246610000|2021-01-21 16:30:10|445.01|441.01|445.68|441.68|445.78|441.78|445.01|441.01|34
1611246620000|2021-01-21 16:30:20|445.67|441.67|445.79|441.79|445.89|441.89|445.45|441.45|32
1611246630000|2021-01-21 16:30:30|445.8|441.8|446.16|442.16|446.32|442.32|445.71|441.71|30
1611246640000|2021-01-21 16:30:40|446.22|442.22|446.32|442.32|446.45|442.45|446.21|442.21|24
1611246650000|2021-01-21 16:30:50|446.36|442.36|446.53|442.53|446.53|442.53|446.2|442.2|28
1611246660000|2021-01-21 16:31:00|446.57|442.57|445.99|441.99|446.59|442.59|445.99|441.99|26
1611246670000|2021-01-21 16:31:10|445.98|441.98|445.71|441.71|446.15|442.15|445.63|441.63|31
1611246680000|2021-01-21 16:31:20|445.69|441.69|445.91|441.91|445.93|441.93|445.67|441.67|24
1611246690000|2021-01-21 16:31:30|445.95|441.95|445.25|441.25|445.95|441.95|445.25|441.25|26
1611246700000|2021-01-21 16:31:40|445.24|441.24|444.48|440.48|445.24|441.24|444.47|440.47|26
1611246710000|2021-01-21 16:31:50|444.45|440.45|444.58|440.58|444.62|440.62|444.41|440.41|29
1611246720000|2021-01-21 16:32:00|444.6|440.6|444.56|440.56|444.6|440.6|444.28|440.28|24
1611246730000|2021-01-21 16:32:10|444.57|440.57|444.06|440.06|444.57|440.57|444.01|440.01|19
1611246740000|2021-01-21 16:32:20|444.07|440.07|444.06|440.06|444.11|440.11|444.05|440.05|18
1611246750000|2021-01-21 16:32:30|444.07|440.07|443.87|439.87|444.1|440.1|443.87|439.87|18
1611246760000|2021-01-21 16:32:40|443.86|439.86|443.73|439.73|443.9|439.9|443.65|439.65|25
1611246770000|2021-01-21 16:32:50|443.74|439.74|443.89|439.89|444|440|443.71|439.71|19
1611246780000|2021-01-21 16:33:00|443.9|439.9|444.11|440.11|444.13|440.13|443.88|439.88|19
1611246790000|2021-01-21 16:33:10|444.1|440.1|444.11|440.11|444.11|440.11|443.96|439.96|20
1611246800000|2021-01-21 16:33:20|444.08|440.08|443.95|439.95|444.12|440.12|443.91|439.91|22
1611246810000|2021-01-21 16:33:30|443.94|439.94|443.82|439.82|443.94|439.94|443.81|439.81|7
1611246820000|2021-01-21 16:33:40|443.83|439.83|443.25|439.25|443.83|439.83|443.24|439.24|22
1611246830000|2021-01-21 16:33:50|443.24|439.24|443.24|439.24|443.31|439.31|443.21|439.21|20
1611246840000|2021-01-21 16:34:00|443.27|439.27|443.36|439.36|443.55|439.55|443.27|439.27|27
1611246850000|2021-01-21 16:34:10|443.3|439.3|443.24|439.24|443.3|439.3|443.19|439.19|12
1611246860000|2021-01-21 16:34:20|443.29|439.29|443.2|439.2|443.32|439.32|443.2|439.2|10
1611246870000|2021-01-21 16:34:30|443.19|439.19|442.86|438.86|443.19|439.19|442.85|438.85|19
1611246880000|2021-01-21 16:34:40|442.85|438.85|442.74|438.74|442.85|438.85|442.26|438.26|24
1611246890000|2021-01-21 16:34:50|442.76|438.76|442.53|438.53|442.8|438.8|442.43|438.43|25
1611246900000|2021-01-21 16:35:00|442.54|438.54|442.2|438.2|442.54|438.54|442.19|438.19|33
1611246910000|2021-01-21 16:35:10|442.09|438.09|441.94|437.94|442.09|438.09|441.84|437.84|32
1611246920000|2021-01-21 16:35:20|442.04|438.04|441.93|437.93|442.06|438.06|441.88|437.88|20
1611246930000|2021-01-21 16:35:30|441.98|437.98|441.86|437.86|442.11|438.11|441.86|437.86|15
1611246940000|2021-01-21 16:35:40|441.91|437.91|441.48|437.48|442.17|438.17|441.28|437.28|27
1611246950000|2021-01-21 16:35:50|441.46|437.46|441.45|437.45|441.47|437.47|441.31|437.31|20
1611246960000|2021-01-21 16:36:00|441.46|437.46|441.47|437.47|441.5|437.5|441.3|437.3|28
1611246970000|2021-01-21 16:36:10|441.5|437.5|441.56|437.56|441.64|437.64|441.5|437.5|28
1611246980000|2021-01-21 16:36:20|441.54|437.54|441.45|437.45|441.54|437.54|441.44|437.44|13
1611246990000|2021-01-21 16:36:30|441.44|437.44|441.48|437.48|441.52|437.52|441.21|437.21|21
1611247000000|2021-01-21 16:36:40|441.47|437.47|441.93|437.93|441.93|437.93|441.26|437.26|33
1611247010000|2021-01-21 16:36:50|442|438|442.08|438.08|442.37|438.37|442|438|34
1611247020000|2021-01-21 16:37:00|442.05|438.05|441.75|437.75|442.1|438.1|441.75|437.75|26
1611247030000|2021-01-21 16:37:10|441.78|437.78|441.63|437.63|441.89|437.89|441.63|437.63|22
1611247040000|2021-01-21 16:37:20|441.62|437.62|441.61|437.61|441.8|437.8|441.6|437.6|31
1611247050000|2021-01-21 16:37:30|441.6|437.6|441.61|437.61|441.67|437.67|441.57|437.57|19
1611247060000|2021-01-21 16:37:40|441.63|437.63|442.01|438.01|442.05|438.05|441.62|437.62|25
1611247070000|2021-01-21 16:37:50|441.99|437.99|442.26|438.26|442.26|438.26|441.99|437.99|24
1611247080000|2021-01-21 16:38:00|442.3|438.3|441.95|437.95|442.3|438.3|441.89|437.89|28
1611247090000|2021-01-21 16:38:10|441.91|437.91|442.15|438.15|442.17|438.17|441.75|437.75|33
1611247100000|2021-01-21 16:38:20|442.16|438.16|442.26|438.26|442.29|438.29|442.16|438.16|28
1611247110000|2021-01-21 16:38:30|442.25|438.25|442.57|438.57|442.65|438.65|442.19|438.19|24
1611247120000|2021-01-21 16:38:40|442.56|438.56|442.06|438.06|442.56|438.56|441.97|437.97|33
1611247130000|2021-01-21 16:38:50|442.08|438.08|442.14|438.14|442.26|438.26|442.06|438.06|22
1611247140000|2021-01-21 16:39:00|442.12|438.12|441.91|437.91|442.15|438.15|441.91|437.91|22
1611247150000|2021-01-21 16:39:10|441.89|437.89|441.28|437.28|441.9|437.9|441.28|437.28|21
1611247160000|2021-01-21 16:39:20|441.33|437.33|441.45|437.45|441.49|437.49|441.33|437.33|26
1611247170000|2021-01-21 16:39:30|441.4|437.4|441.31|437.31|441.44|437.44|441.29|437.29|25
1611247180000|2021-01-21 16:39:40|441.32|437.32|441.31|437.31|441.37|437.37|441.3|437.3|22
1611247190000|2021-01-21 16:39:50|441.3|437.3|441.56|437.56|441.56|437.56|441.3|437.3|21
1611247200000|2021-01-21 16:40:00|441.55|437.55|441.07|437.07|441.55|437.55|441.06|437.06|22
1611247210000|2021-01-21 16:40:10|441.09|437.09|441.21|437.21|441.23|437.23|441.06|437.06|34
1611247220000|2021-01-21 16:40:20|441.25|437.25|441.61|437.61|441.72|437.72|441.25|437.25|21
1611247230000|2021-01-21 16:40:30|441.63|437.63|441.49|437.49|441.63|437.63|441.48|437.48|24
1611247240000|2021-01-21 16:40:40|441.45|437.45|440.9|436.9|441.5|437.5|440.89|436.89|24
1611247250000|2021-01-21 16:40:50|440.86|436.86|440.72|436.72|440.9|436.9|440.61|436.61|30
1611247260000|2021-01-21 16:41:00|440.88|436.88|439.88|435.88|440.9|436.9|439.51|435.51|35
1611247270000|2021-01-21 16:41:10|439.9|435.9|439.68|435.68|439.9|435.9|439.62|435.62|34
1611247280000|2021-01-21 16:41:20|439.67|435.67|439.15|435.15|439.75|435.75|439.1|435.1|34
1611247290000|2021-01-21 16:41:30|439.16|435.16|438.92|434.92|439.21|435.21|438.92|434.92|35
1611247300000|2021-01-21 16:41:40|438.91|434.91|438.9|434.9|438.97|434.97|438.71|434.71|35
1611247310000|2021-01-21 16:41:50|438.91|434.91|438.48|434.48|438.91|434.91|438.41|434.41|24
1611247320000|2021-01-21 16:42:00|438.49|434.49|438.71|434.71|438.91|434.91|438.46|434.46|32
1611247330000|2021-01-21 16:42:10|438.74|434.74|438.74|434.74|438.91|434.91|438.59|434.59|25
1611247340000|2021-01-21 16:42:20|438.69|434.69|438.35|434.35|438.69|434.69|438.33|434.33|19
1611247350000|2021-01-21 16:42:30|438.34|434.34|438.76|434.76|438.76|434.76|438.25|434.25|31
1611247360000|2021-01-21 16:42:40|438.79|434.79|438.76|434.76|438.79|434.79|438.63|434.63|24
1611247370000|2021-01-21 16:42:50|438.75|434.75|439.15|435.15|439.18|435.18|438.74|434.74|24
1611247380000|2021-01-21 16:43:00|439.12|435.12|438.71|434.71|439.12|435.12|438.57|434.57|33
1611247390000|2021-01-21 16:43:10|438.76|434.76|438.42|434.42|438.76|434.76|438.34|434.34|23
1611247400000|2021-01-21 16:43:20|438.49|434.49|438.01|434.01|438.54|434.54|437.96|433.96|24
1611247410000|2021-01-21 16:43:30|438.02|434.02|437.84|433.84|438.15|434.15|437.84|433.84|15
1611247420000|2021-01-21 16:43:40|437.83|433.83|437.67|433.67|437.83|433.83|437.65|433.65|31
1611247430000|2021-01-21 16:43:50|437.66|433.66|437.37|433.37|437.71|433.71|437.37|433.37|16
1611247440000|2021-01-21 16:44:00|437.38|433.38|437.38|433.38|437.58|433.58|437.38|433.38|25
1611247450000|2021-01-21 16:44:10|437.44|433.44|437.73|433.73|437.78|433.78|437.39|433.39|34
1611247460000|2021-01-21 16:44:20|437.74|433.74|437.92|433.92|437.92|433.92|437.71|433.71|29
1611247470000|2021-01-21 16:44:30|437.9|433.9|437.81|433.81|437.93|433.93|437.73|433.73|32
1611247480000|2021-01-21 16:44:40|437.82|433.82|438.15|434.15|438.19|434.19|437.81|433.81|27
1611247490000|2021-01-21 16:44:50|438.2|434.2|437.91|433.91|438.2|434.2|437.85|433.85|26
1611247500000|2021-01-21 16:45:00|437.9|433.9|437.18|433.18|437.9|433.9|437.01|433.01|31
1611247510000|2021-01-21 16:45:10|437.2|433.2|438.14|434.14|438.19|434.19|437.2|433.2|35
1611247520000|2021-01-21 16:45:20|438.18|434.18|438.57|434.57|438.57|434.57|438.18|434.18|27
1611247530000|2021-01-21 16:45:30|438.53|434.53|439.46|435.46|439.53|435.53|438.53|434.53|36
1611247540000|2021-01-21 16:45:40|439.53|435.53|440.13|436.13|440.13|436.13|439.39|435.39|34
1611247550000|2021-01-21 16:45:50|440.08|436.08|439.74|435.74|440.08|436.08|439.28|435.28|33
1611247560000|2021-01-21 16:46:00|439.76|435.76|440.01|436.01|440.01|436.01|439.64|435.64|29
1611247570000|2021-01-21 16:46:10|439.96|435.96|439.87|435.87|439.96|435.96|439.77|435.77|22
1611247580000|2021-01-21 16:46:20|439.84|435.84|439.67|435.67|439.87|435.87|439.45|435.45|33
1611247590000|2021-01-21 16:46:30|439.7|435.7|439.93|435.93|440.11|436.11|439.7|435.7|24
1611247600000|2021-01-21 16:46:40|439.92|435.92|439.71|435.71|439.92|435.92|439.34|435.34|36
1611247610000|2021-01-21 16:46:50|439.77|435.77|439.68|435.68|439.78|435.78|439.54|435.54|25
1611247620000|2021-01-21 16:47:00|439.69|435.69|438.96|434.96|439.7|435.7|438.86|434.86|31
1611247630000|2021-01-21 16:47:10|438.97|434.97|438.69|434.69|438.99|434.99|438.69|434.69|21
1611247640000|2021-01-21 16:47:20|438.65|434.65|438.72|434.72|438.73|434.73|438.65|434.65|16
1611247650000|2021-01-21 16:47:30|438.69|434.69|438.64|434.64|438.73|434.73|438.64|434.64|22
1611247660000|2021-01-21 16:47:40|438.65|434.65|438.94|434.94|439.07|435.07|438.65|434.65|30
1611247670000|2021-01-21 16:47:50|438.9|434.9|438.75|434.75|438.9|434.9|438.69|434.69|31
1611247680000|2021-01-21 16:48:00|438.76|434.76|438.87|434.87|438.93|434.93|438.75|434.75|22
1611247690000|2021-01-21 16:48:10|438.81|434.81|438.51|434.51|438.82|434.82|438.36|434.36|25
1611247700000|2021-01-21 16:48:20|438.52|434.52|438.43|434.43|438.54|434.54|438.41|434.41|21
1611247710000|2021-01-21 16:48:30|438.44|434.44|437.69|433.69|438.45|434.45|437.69|433.69|25
1611247720000|2021-01-21 16:48:40|437.68|433.68|437.65|433.65|437.69|433.69|437.56|433.56|16
1611247730000|2021-01-21 16:48:50|437.64|433.64|437.44|433.44|437.64|433.64|437.43|433.43|21
1611247740000|2021-01-21 16:49:00|437.45|433.45|437.83|433.83|437.92|433.92|437.41|433.41|25
1611247750000|2021-01-21 16:49:10|437.84|433.84|437.86|433.86|437.89|433.89|437.78|433.78|22
1611247760000|2021-01-21 16:49:20|437.88|433.88|437.6|433.6|437.93|433.93|437.42|433.42|27
1611247770000|2021-01-21 16:49:30|437.65|433.65|437.65|433.65|437.86|433.86|437.65|433.65|23
1611247780000|2021-01-21 16:49:40|437.64|433.64|437.73|433.73|437.83|433.83|437.64|433.64|16
1611247790000|2021-01-21 16:49:50|437.69|433.69|437.63|433.63|437.69|433.69|437.61|433.61|10
1611247800000|2021-01-21 16:50:00|437.64|433.64|437.7|433.7|437.72|433.72|437.64|433.64|22
1611247810000|2021-01-21 16:50:10|437.69|433.69|437.66|433.66|437.7|433.7|437.66|433.66|12
1611247820000|2021-01-21 16:50:20|437.65|433.65|437.67|433.67|437.67|433.67|437.61|433.61|13
1611247830000|2021-01-21 16:50:30|437.66|433.66|437.27|433.27|437.66|433.66|437.25|433.25|16
1611247840000|2021-01-21 16:50:40|437.39|433.39|437.76|433.76|437.86|433.86|437.37|433.37|30
1611247850000|2021-01-21 16:50:50|438.04|434.04|438.43|434.43|438.44|434.44|438.03|434.03|30
1611247860000|2021-01-21 16:51:00|438.39|434.39|438.32|434.32|438.55|434.55|438.32|434.32|22
1611247870000|2021-01-21 16:51:10|438.31|434.31|438.77|434.77|438.77|434.77|438.31|434.31|23
1611247880000|2021-01-21 16:51:20|438.78|434.78|438.42|434.42|438.81|434.81|438.4|434.4|22
1611247890000|2021-01-21 16:51:30|438.49|434.49|437.82|433.82|438.56|434.56|437.7|433.7|30
1611247900000|2021-01-21 16:51:40|437.8|433.8|437.67|433.67|437.88|433.88|437.61|433.61|32
1611247910000|2021-01-21 16:51:50|437.68|433.68|437.37|433.37|437.83|433.83|437.29|433.29|24
1611247920000|2021-01-21 16:52:00|437.4|433.4|437.09|433.09|437.43|433.43|437.03|433.03|22
1611247930000|2021-01-21 16:52:10|437.11|433.11|437.06|433.06|437.32|433.32|437.04|433.04|21
1611247940000|2021-01-21 16:52:20|437.04|433.04|436.63|432.63|437.05|433.05|436.59|432.59|24
1611247950000|2021-01-21 16:52:30|436.6|432.6|436.22|432.22|436.6|432.6|436.22|432.22|20
1611247960000|2021-01-21 16:52:40|436.2|432.2|436.05|432.05|436.2|432.2|435.9|431.9|19
1611247970000|2021-01-21 16:52:50|436.01|432.01|435.67|431.67|436.02|432.02|435.58|431.58|25
1611247980000|2021-01-21 16:53:00|435.65|431.65|434.43|430.43|435.65|431.65|434.13|430.13|35
1611247990000|2021-01-21 16:53:10|434.45|430.45|435.39|431.39|435.39|431.39|434.45|430.45|35
1611248000000|2021-01-21 16:53:20|435.45|431.45|434.17|430.17|435.52|431.52|434.16|430.16|31
1611248010000|2021-01-21 16:53:30|434.12|430.12|434.05|430.05|434.14|430.14|434.05|430.05|23
1611248020000|2021-01-21 16:53:40|434.07|430.07|434.73|430.73|434.84|430.84|434.07|430.07|34
1611248030000|2021-01-21 16:53:50|434.78|430.78|434.18|430.18|434.78|430.78|433.9|429.9|33
1611248040000|2021-01-21 16:54:00|434.3|430.3|434.62|430.62|434.82|430.82|434.3|430.3|34
1611248050000|2021-01-21 16:54:10|434.63|430.63|434.38|430.38|434.63|430.63|434.01|430.01|35
1611248060000|2021-01-21 16:54:20|434.39|430.39|434.42|430.42|434.75|430.75|434.39|430.39|33
1611248070000|2021-01-21 16:54:30|434.38|430.38|434.08|430.08|434.38|430.38|433.91|429.91|30
1611248080000|2021-01-21 16:54:40|434.11|430.11|434.7|430.7|434.7|430.7|434.11|430.11|31
1611248090000|2021-01-21 16:54:50|434.73|430.73|436.4|432.4|436.4|432.4|434.73|430.73|37
1611248100000|2021-01-21 16:55:00|436.21|432.21|434.9|430.9|436.32|432.32|434.9|430.9|36
1611248110000|2021-01-21 16:55:10|434.87|430.87|434.94|430.94|434.95|430.95|434.83|430.83|22
1611248120000|2021-01-21 16:55:20|434.92|430.92|434.96|430.96|434.99|430.99|434.77|430.77|33
1611248130000|2021-01-21 16:55:30|434.92|430.92|434.32|430.32|434.92|430.92|434.2|430.2|32
1611248140000|2021-01-21 16:55:40|434.31|430.31|434.15|430.15|434.43|430.43|434.15|430.15|27
1611248150000|2021-01-21 16:55:50|434.16|430.16|434.18|430.18|434.43|430.43|434.12|430.12|25
1611248160000|2021-01-21 16:56:00|434.19|430.19|434.64|430.64|434.64|430.64|434.19|430.19|26
1611248170000|2021-01-21 16:56:10|434.58|430.58|434.22|430.22|434.6|430.6|434.2|430.2|26
1611248180000|2021-01-21 16:56:20|434.19|430.19|434.52|430.52|434.71|430.71|434.19|430.19|35
1611248190000|2021-01-21 16:56:30|434.51|430.51|434.04|430.04|434.51|430.51|434.04|430.04|23
1611248200000|2021-01-21 16:56:40|434.08|430.08|434.12|430.12|434.26|430.26|433.88|429.88|29
1611248210000|2021-01-21 16:56:50|434.11|430.11|433.77|429.77|434.11|430.11|433.75|429.75|28
1611248220000|2021-01-21 16:57:00|433.8|429.8|432.97|428.97|433.87|429.87|432.93|428.93|32
1611248230000|2021-01-21 16:57:10|432.99|428.99|432.29|428.29|433.06|429.06|432.11|428.11|31
1611248240000|2021-01-21 16:57:20|432.27|428.27|432.16|428.16|432.57|428.57|432.16|428.16|37
1611248250000|2021-01-21 16:57:30|432.2|428.2|431.76|427.76|432.25|428.25|431.76|427.76|32
1611248260000|2021-01-21 16:57:40|431.78|427.78|432.11|428.11|432.24|428.24|431.65|427.65|28
1611248270000|2021-01-21 16:57:50|432.05|428.05|432.19|428.19|432.3|428.3|431.82|427.82|30
1611248280000|2021-01-21 16:58:00|432.14|428.14|433.2|429.2|433.2|429.2|432.11|428.11|36
1611248290000|2021-01-21 16:58:10|433.36|429.36|432.73|428.73|433.54|429.54|432.73|428.73|34
1611248300000|2021-01-21 16:58:20|432.74|428.74|432.64|428.64|433.13|429.13|432.36|428.36|36
1611248310000|2021-01-21 16:58:30|432.63|428.63|432.33|428.33|432.63|428.63|432.23|428.23|27
1611248320000|2021-01-21 16:58:40|432.22|428.22|432.22|428.22|432.22|428.22|431.82|427.82|34
1611248330000|2021-01-21 16:58:50|432.18|428.18|431.79|427.79|432.29|428.29|431.78|427.78|29
1611248340000|2021-01-21 16:59:00|431.78|427.78|431.77|427.77|432.38|428.38|431.77|427.77|35
1611248350000|2021-01-21 16:59:10|431.76|427.76|431.01|427.01|431.81|427.81|431.01|427.01|27
1611248360000|2021-01-21 16:59:20|431.03|427.03|432.12|428.12|432.15|428.15|431|427|36
1611248370000|2021-01-21 16:59:30|432.13|428.13|432.01|428.01|432.64|428.64|431.81|427.81|35
1611248380000|2021-01-21 16:59:40|431.97|427.97|431.65|427.65|431.97|427.97|431.53|427.53|33
1611248390000|2021-01-21 16:59:50|431.61|427.61|431.44|427.44|431.63|427.63|431.39|427.39|35
1611248400000|2021-01-21 17:00:00|431.45|427.45|431.34|427.34|431.48|427.48|431.23|427.23|25
1611248410000|2021-01-21 17:00:10|431.32|427.32|431.85|427.85|432.04|428.04|430.89|426.89|35
1611248420000|2021-01-21 17:00:20|431.91|427.91|432.03|428.03|432.06|428.06|431.88|427.88|31
1611248430000|2021-01-21 17:00:30|432.13|428.13|431.87|427.87|432.15|428.15|431.77|427.77|32
1611248440000|2021-01-21 17:00:40|431.82|427.82|431.99|427.99|432.19|428.19|431.82|427.82|33
1611248450000|2021-01-21 17:00:50|431.98|427.98|432.02|428.02|432.57|428.57|431.98|427.98|30
1611248460000|2021-01-21 17:01:00|431.99|427.99|432.72|428.72|432.74|428.74|431.79|427.79|34
1611248470000|2021-01-21 17:01:10|432.93|428.93|433.39|429.39|433.45|429.45|432.93|428.93|28
1611248480000|2021-01-21 17:01:20|433.31|429.31|433.67|429.67|433.74|429.74|433.3|429.3|25
1611248490000|2021-01-21 17:01:30|433.66|429.66|433.66|429.66|433.72|429.72|433.1|429.1|28
1611248500000|2021-01-21 17:01:40|433.65|429.65|433.72|429.72|433.76|429.76|433.65|429.65|22
1611248510000|2021-01-21 17:01:50|433.73|429.73|433.74|429.74|433.82|429.82|433.67|429.67|29
1611248520000|2021-01-21 17:02:00|433.72|429.72|433.18|429.18|433.77|429.77|433.12|429.12|34
1611248530000|2021-01-21 17:02:10|433.23|429.23|433.34|429.34|433.55|429.55|433.15|429.15|34
1611248540000|2021-01-21 17:02:20|433.35|429.35|433.47|429.47|433.52|429.52|433.11|429.11|33
1611248550000|2021-01-21 17:02:30|433.48|429.48|433.38|429.38|433.6|429.6|433.38|429.38|30
1611248560000|2021-01-21 17:02:40|433.37|429.37|433.47|429.47|433.57|429.57|433.34|429.34|30
1611248570000|2021-01-21 17:02:50|433.48|429.48|433.78|429.78|433.78|429.78|433.41|429.41|28
1611248580000|2021-01-21 17:03:00|433.81|429.81|434.32|430.32|434.32|430.32|433.74|429.74|27
1611248590000|2021-01-21 17:03:10|434.33|430.33|434.81|430.81|434.81|430.81|434.23|430.23|25
1611248600000|2021-01-21 17:03:20|434.71|430.71|435.26|431.26|435.28|431.28|434.67|430.67|23
1611248610000|2021-01-21 17:03:30|434.93|430.93|435.62|431.62|435.62|431.62|434.93|430.93|30
1611248620000|2021-01-21 17:03:40|435.63|431.63|435.78|431.78|435.87|431.87|435.58|431.58|28
1611248630000|2021-01-21 17:03:50|435.86|431.86|435.66|431.66|435.86|431.86|435.44|431.44|30
1611248640000|2021-01-21 17:04:00|435.58|431.58|435.39|431.39|435.62|431.62|435.22|431.22|27
1611248650000|2021-01-21 17:04:10|435.41|431.41|435.74|431.74|435.98|431.98|435.19|431.19|33
1611248660000|2021-01-21 17:04:20|435.82|431.82|435.23|431.23|435.88|431.88|435.2|431.2|32
1611248670000|2021-01-21 17:04:30|435.22|431.22|435.57|431.57|435.75|431.75|435.22|431.22|31
1611248680000|2021-01-21 17:04:40|435.56|431.56|435|431|435.66|431.66|434.99|430.99|25
1611248690000|2021-01-21 17:04:50|435.05|431.05|435.16|431.16|435.16|431.16|435.05|431.05|21
1611248700000|2021-01-21 17:05:00|435.14|431.14|434.99|430.99|435.2|431.2|434.95|430.95|21
1611248710000|2021-01-21 17:05:10|435|431|434.86|430.86|435.01|431.01|434.66|430.66|21
1611248720000|2021-01-21 17:05:20|434.83|430.83|434.73|430.73|434.9|430.9|434.58|430.58|29
1611248730000|2021-01-21 17:05:30|434.79|430.79|434.95|430.95|435.1|431.1|434.79|430.79|24
1611248740000|2021-01-21 17:05:40|434.93|430.93|435.02|431.02|435.02|431.02|434.7|430.7|27
1611248750000|2021-01-21 17:05:50|435.17|431.17|435.72|431.72|435.74|431.74|435.11|431.11|36
1611248760000|2021-01-21 17:06:00|435.74|431.74|435.82|431.82|435.86|431.86|435.47|431.47|25
1611248770000|2021-01-21 17:06:10|435.81|431.81|435.84|431.84|436.02|432.02|435.58|431.58|33
1611248780000|2021-01-21 17:06:20|435.89|431.89|435.77|431.77|435.89|431.89|435.76|431.76|19
1611248790000|2021-01-21 17:06:30|435.8|431.8|436.01|432.01|436.03|432.03|435.8|431.8|20
1611248800000|2021-01-21 17:06:40|435.92|431.92|435.5|431.5|435.93|431.93|435.45|431.45|26
1611248810000|2021-01-21 17:06:50|435.49|431.49|434.74|430.74|435.5|431.5|434.73|430.73|33
1611248820000|2021-01-21 17:07:00|434.73|430.73|434.72|430.72|434.83|430.83|434.69|430.69|24
1611248830000|2021-01-21 17:07:10|434.71|430.71|434.95|430.95|435.09|431.09|434.61|430.61|23
1611248840000|2021-01-21 17:07:20|434.88|430.88|434.3|430.3|434.88|430.88|434.3|430.3|26
1611248850000|2021-01-21 17:07:30|434.34|430.34|434.98|430.98|434.98|430.98|434.3|430.3|27
1611248860000|2021-01-21 17:07:40|434.97|430.97|434.51|430.51|434.97|430.97|434.51|430.51|33
1611248870000|2021-01-21 17:07:50|434.5|430.5|434.76|430.76|434.78|430.78|434.47|430.47|22
1611248880000|2021-01-21 17:08:00|434.79|430.79|434.51|430.51|435.01|431.01|434.51|430.51|26
1611248890000|2021-01-21 17:08:10|434.5|430.5|434.19|430.19|434.5|430.5|433.93|429.93|24
1611248900000|2021-01-21 17:08:20|434.18|430.18|435.24|431.24|435.36|431.36|434.18|430.18|31
1611248910000|2021-01-21 17:08:30|435.23|431.23|435.27|431.27|435.45|431.45|435.14|431.14|30
1611248920000|2021-01-21 17:08:40|435.26|431.26|435.6|431.6|435.6|431.6|435.24|431.24|26
1611248930000|2021-01-21 17:08:50|435.48|431.48|435.42|431.42|435.57|431.57|435.34|431.34|32
1611248940000|2021-01-21 17:09:00|435.52|431.52|435.61|431.61|435.72|431.72|435.42|431.42|24
1611248950000|2021-01-21 17:09:10|435.8|431.8|436.68|432.68|437.12|433.12|435.6|431.6|29
1611248960000|2021-01-21 17:09:20|436.73|432.73|437.45|433.45|437.65|433.65|436.26|432.26|31
1611248970000|2021-01-21 17:09:30|436.84|432.84|438.11|434.11|438.39|434.39|436.84|432.84|31
1611248980000|2021-01-21 17:09:40|438.1|434.1|438.54|434.54|438.71|434.71|437.45|433.45|33
1611248990000|2021-01-21 17:09:50|438.67|434.67|438.31|434.31|438.71|434.71|438.13|434.13|29
1611249000000|2021-01-21 17:10:00|438.27|434.27|438.24|434.24|438.31|434.31|437.69|433.69|24
1611249010000|2021-01-21 17:10:10|438.26|434.26|438.58|434.58|438.71|434.71|438.26|434.26|33
1611249020000|2021-01-21 17:10:20|438.6|434.6|438.69|434.69|438.71|434.71|438.54|434.54|29
1611249030000|2021-01-21 17:10:30|438.68|434.68|439.1|435.1|439.18|435.18|438.59|434.59|33
1611249040000|2021-01-21 17:10:40|439.08|435.08|439.3|435.3|439.38|435.38|438.94|434.94|31
1611249050000|2021-01-21 17:10:50|439.39|435.39|439.19|435.19|439.53|435.53|439.09|435.09|32
1611249060000|2021-01-21 17:11:00|439.18|435.18|439.5|435.5|439.56|435.56|439.13|435.13|30
1611249070000|2021-01-21 17:11:10|439.62|435.62|439.69|435.69|439.69|435.69|439.48|435.48|31
1611249080000|2021-01-21 17:11:20|439.7|435.7|439.93|435.93|440.02|436.02|439.65|435.65|28
1611249090000|2021-01-21 17:11:30|439.85|435.85|439.74|435.74|439.95|435.95|439.74|435.74|25
1611249100000|2021-01-21 17:11:40|439.73|435.73|439.23|435.23|439.73|435.73|439.22|435.22|26
1611249110000|2021-01-21 17:11:50|439.2|435.2|439.72|435.72|439.72|435.72|439.16|435.16|29
1611249120000|2021-01-21 17:12:00|439.71|435.71|439.3|435.3|439.72|435.72|439.3|435.3|27
1611249130000|2021-01-21 17:12:10|439.32|435.32|439.25|435.25|439.4|435.4|439.21|435.21|31
1611249140000|2021-01-21 17:12:20|439.23|435.23|438.7|434.7|439.23|435.23|438.7|434.7|28
1611249150000|2021-01-21 17:12:30|438.68|434.68|438.58|434.58|438.75|434.75|438.52|434.52|25
1611249160000|2021-01-21 17:12:40|438.64|434.64|438.23|434.23|438.91|434.91|438.23|434.23|30
1611249170000|2021-01-21 17:12:50|438.2|434.2|438.47|434.47|438.47|434.47|438.07|434.07|26
1611249180000|2021-01-21 17:13:00|438.46|434.46|438.01|434.01|438.46|434.46|438.01|434.01|30
1611249190000|2021-01-21 17:13:10|437.97|433.97|437.65|433.65|437.97|433.97|437.65|433.65|21
1611249200000|2021-01-21 17:13:20|437.66|433.66|437.57|433.57|437.88|433.88|437.56|433.56|25
1611249210000|2021-01-21 17:13:30|437.59|433.59|437.45|433.45|437.59|433.59|437.44|433.44|16
1611249220000|2021-01-21 17:13:40|437.46|433.46|437.15|433.15|437.49|433.49|437.15|433.15|20
1611249230000|2021-01-21 17:13:50|437.14|433.14|437.22|433.22|437.23|433.23|437.11|433.11|20
1611249240000|2021-01-21 17:14:00|437.27|433.27|437.15|433.15|437.3|433.3|437.12|433.12|24
1611249250000|2021-01-21 17:14:10|437.12|433.12|438.26|434.26|438.34|434.34|437.12|433.12|37
1611249260000|2021-01-21 17:14:20|438.34|434.34|438.33|434.33|438.41|434.41|437.87|433.87|31
1611249270000|2021-01-21 17:14:30|438.32|434.32|437.93|433.93|438.32|434.32|437.93|433.93|34
1611249280000|2021-01-21 17:14:40|437.89|433.89|437.41|433.41|437.9|433.9|437.23|433.23|28
1611249290000|2021-01-21 17:14:50|437.42|433.42|437.33|433.33|437.63|433.63|437.32|433.32|34
1611249300000|2021-01-21 17:15:00|437.32|433.32|437.5|433.5|437.55|433.55|437.28|433.28|31
1611249310000|2021-01-21 17:15:10|437.51|433.51|437.27|433.27|437.58|433.58|437.27|433.27|24
1611249320000|2021-01-21 17:15:20|437.25|433.25|437.34|433.34|437.4|433.4|437.2|433.2|25
1611249330000|2021-01-21 17:15:30|437.32|433.32|437.22|433.22|437.33|433.33|437.22|433.22|15
1611249340000|2021-01-21 17:15:40|437.19|433.19|437.14|433.14|437.19|433.19|437.02|433.02|25
1611249350000|2021-01-21 17:15:50|437.15|433.15|437.24|433.24|437.39|433.39|437.05|433.05|23
1611249360000|2021-01-21 17:16:00|437.16|433.16|436.83|432.83|437.16|433.16|436.77|432.77|24
1611249370000|2021-01-21 17:16:10|436.88|432.88|436.88|432.88|437.03|433.03|436.77|432.77|27
1611249380000|2021-01-21 17:16:20|436.79|432.79|436.91|432.91|437.08|433.08|436.79|432.79|24
1611249390000|2021-01-21 17:16:30|436.93|432.93|437.06|433.06|437.14|433.14|436.75|432.75|31
1611249400000|2021-01-21 17:16:40|437.05|433.05|436.76|432.76|437.14|433.14|436.75|432.75|26
1611249410000|2021-01-21 17:16:50|436.75|432.75|436.81|432.81|436.87|432.87|436.75|432.75|24
1611249420000|2021-01-21 17:17:00|436.86|432.86|436.36|432.36|436.86|432.86|436.3|432.3|31
1611249430000|2021-01-21 17:17:10|436.39|432.39|435.76|431.76|436.43|432.43|435.75|431.75|35
1611249440000|2021-01-21 17:17:20|435.85|431.85|435.23|431.23|435.85|431.85|435.06|431.06|32
1611249450000|2021-01-21 17:17:30|435.24|431.24|435.21|431.21|435.39|431.39|435.03|431.03|29
1611249460000|2021-01-21 17:17:40|435.22|431.22|435.13|431.13|435.22|431.22|435.02|431.02|28
1611249470000|2021-01-21 17:17:50|435.12|431.12|434.98|430.98|435.12|431.12|434.77|430.77|31
1611249480000|2021-01-21 17:18:00|434.99|430.99|434.65|430.65|434.99|430.99|434.65|430.65|21
1611249490000|2021-01-21 17:18:10|434.64|430.64|434.87|430.87|434.87|430.87|434.62|430.62|23
1611249500000|2021-01-21 17:18:20|434.93|430.93|434.87|430.87|434.97|430.97|434.71|430.71|34
1611249510000|2021-01-21 17:18:30|434.85|430.85|435.56|431.56|435.58|431.58|434.85|430.85|24
1611249520000|2021-01-21 17:18:40|435.54|431.54|435.2|431.2|435.65|431.65|435.06|431.06|36
1611249530000|2021-01-21 17:18:50|435.17|431.17|435.25|431.25|435.35|431.35|435.15|431.15|24
1611249540000|2021-01-21 17:19:00|435.19|431.19|435.3|431.3|435.4|431.4|435.14|431.14|22
1611249550000|2021-01-21 17:19:10|435.22|431.22|435.77|431.77|435.77|431.77|435.22|431.22|27
1611249560000|2021-01-21 17:19:20|435.79|431.79|436.02|432.02|436.34|432.34|435.76|431.76|28
1611249570000|2021-01-21 17:19:30|436.2|432.2|435.62|431.62|436.22|432.22|435.54|431.54|31
1611249580000|2021-01-21 17:19:40|435.59|431.59|435.51|431.51|435.76|431.76|435.51|431.51|26
1611249590000|2021-01-21 17:19:50|435.41|431.41|435.19|431.19|435.45|431.45|435.08|431.08|21
1611249600000|2021-01-21 17:20:00|435.17|431.17|434.94|430.94|435.22|431.22|434.84|430.84|20
1611249610000|2021-01-21 17:20:10|434.96|430.96|434.56|430.56|434.98|430.98|434.56|430.56|24
1611249620000|2021-01-21 17:20:20|434.57|430.57|434.57|430.57|434.95|430.95|434.54|430.54|29
1611249630000|2021-01-21 17:20:30|434.56|430.56|434.51|430.51|434.7|430.7|434.49|430.49|28
1611249640000|2021-01-21 17:20:40|434.52|430.52|434.83|430.83|434.86|430.86|434.47|430.47|32
1611249650000|2021-01-21 17:20:50|434.79|430.79|434.6|430.6|434.79|430.79|434.46|430.46|27
1611249660000|2021-01-21 17:21:00|434.57|430.57|434.32|430.32|434.58|430.58|434.32|430.32|23
1611249670000|2021-01-21 17:21:10|434.3|430.3|434.52|430.52|434.52|430.52|434.19|430.19|24
1611249680000|2021-01-21 17:21:20|434.53|430.53|434.69|430.69|435.18|431.18|434.53|430.53|33
1611249690000|2021-01-21 17:21:30|434.71|430.71|434.91|430.91|435.02|431.02|434.68|430.68|37
1611249700000|2021-01-21 17:21:40|435.21|431.21|435.36|431.36|435.37|431.37|435.21|431.21|23
1611249710000|2021-01-21 17:21:50|435.35|431.35|435.19|431.19|435.37|431.37|435.16|431.16|25
1611249720000|2021-01-21 17:22:00|435.54|431.54|435.09|431.09|435.54|431.54|435.01|431.01|31
1611249730000|2021-01-21 17:22:10|435.1|431.1|435.54|431.54|435.61|431.61|434.99|430.99|31
1611249740000|2021-01-21 17:22:20|435.7|431.7|435.32|431.32|435.76|431.76|435.32|431.32|26
1611249750000|2021-01-21 17:22:30|435.27|431.27|434.6|430.6|435.27|431.27|434.6|430.6|31
1611249760000|2021-01-21 17:22:40|434.64|430.64|434.74|430.74|434.83|430.83|434.61|430.61|26
1611249770000|2021-01-21 17:22:50|434.8|430.8|434.74|430.74|434.86|430.86|434.72|430.72|30
1611249780000|2021-01-21 17:23:00|434.76|430.76|435.53|431.53|435.53|431.53|434.75|430.75|28
1611249790000|2021-01-21 17:23:10|435.51|431.51|435.5|431.5|435.53|431.53|435.28|431.28|29
1611249800000|2021-01-21 17:23:20|435.49|431.49|435.98|431.98|436.49|432.49|435.49|431.49|32
1611249810000|2021-01-21 17:23:30|435.97|431.97|436.16|432.16|436.23|432.23|435.95|431.95|32
1611249820000|2021-01-21 17:23:40|436.19|432.19|435.7|431.7|436.28|432.28|435.7|431.7|36
1611249830000|2021-01-21 17:23:50|435.71|431.71|436.18|432.18|436.21|432.21|435.36|431.36|27
1611249840000|2021-01-21 17:24:00|436.14|432.14|436.28|432.28|436.31|432.31|436|432|29
1611249850000|2021-01-21 17:24:10|436.29|432.29|436.25|432.25|436.35|432.35|436.25|432.25|30
1611249860000|2021-01-21 17:24:20|436.32|432.32|436.52|432.52|436.55|432.55|436.32|432.32|24
1611249870000|2021-01-21 17:24:30|436.55|432.55|436.77|432.77|436.78|432.78|436.49|432.49|21
1611249880000|2021-01-21 17:24:40|436.76|432.76|436.45|432.45|436.76|432.76|436.42|432.42|30
1611249890000|2021-01-21 17:24:50|436.44|432.44|436.44|432.44|436.54|432.54|436.37|432.37|25
1611249900000|2021-01-21 17:25:00|436.45|432.45|436.22|432.22|436.45|432.45|436.18|432.18|24
1611249910000|2021-01-21 17:25:10|436.19|432.19|436.57|432.57|436.57|432.57|436.18|432.18|33
1611249920000|2021-01-21 17:25:20|436.61|432.61|436.5|432.5|436.77|432.77|436.41|432.41|29
1611249930000|2021-01-21 17:25:30|436.51|432.51|436.48|432.48|436.58|432.58|436.43|432.43|19
1611249940000|2021-01-21 17:25:40|436.49|432.49|436.64|432.64|436.72|432.72|436.41|432.41|29
1611249950000|2021-01-21 17:25:50|436.69|432.69|437.28|433.28|437.29|433.29|436.69|432.69|27
1611249960000|2021-01-21 17:26:00|437.23|433.23|437.49|433.49|437.61|433.61|437.19|433.19|30
1611249970000|2021-01-21 17:26:10|437.45|433.45|438.33|434.33|438.44|434.44|437.43|433.43|32
1611249980000|2021-01-21 17:26:20|438.38|434.38|439.01|435.01|439.05|435.05|438.05|434.05|32
1611249990000|2021-01-21 17:26:30|439|435|438.93|434.93|439.32|435.32|438.87|434.87|23
1611250000000|2021-01-21 17:26:40|438.99|434.99|439.17|435.17|439.5|435.5|438.99|434.99|21
1611250010000|2021-01-21 17:26:50|439.16|435.16|439.38|435.38|439.38|435.38|439.1|435.1|22
1611250020000|2021-01-21 17:27:00|439.37|435.37|439.46|435.46|439.48|435.48|438.98|434.98|29
1611250030000|2021-01-21 17:27:10|439.41|435.41|440.05|436.05|440.27|436.27|439.41|435.41|29
1611250040000|2021-01-21 17:27:20|440.06|436.06|439.77|435.77|440.07|436.07|439.77|435.77|30
1611250050000|2021-01-21 17:27:30|439.61|435.61|439.93|435.93|439.98|435.98|439.55|435.55|34
1611250060000|2021-01-21 17:27:40|439.97|435.97|439.71|435.71|439.97|435.97|439.64|435.64|28
1611250070000|2021-01-21 17:27:50|439.74|435.74|439.68|435.68|439.78|435.78|439.58|435.58|29
1611250080000|2021-01-21 17:28:00|439.64|435.64|439.77|435.77|439.77|435.77|439.58|435.58|26
1611250090000|2021-01-21 17:28:10|439.74|435.74|439.83|435.83|440.12|436.12|439.74|435.74|31
1611250100000|2021-01-21 17:28:20|439.86|435.86|439.6|435.6|440.04|436.04|439.6|435.6|23
1611250110000|2021-01-21 17:28:30|439.54|435.54|439.51|435.51|439.76|435.76|439.51|435.51|24
1611250120000|2021-01-21 17:28:40|439.49|435.49|439.45|435.45|439.54|435.54|439.4|435.4|24
1611250130000|2021-01-21 17:28:50|439.42|435.42|438.92|434.92|439.42|435.42|438.92|434.92|23
1611250140000|2021-01-21 17:29:00|438.93|434.93|439.21|435.21|439.23|435.23|438.91|434.91|25
1611250150000|2021-01-21 17:29:10|439.16|435.16|439.03|435.03|439.2|435.2|439.01|435.01|24
1611250160000|2021-01-21 17:29:20|439.02|435.02|439.45|435.45|439.54|435.54|439.02|435.02|32
1611250170000|2021-01-21 17:29:30|439.44|435.44|439.44|435.44|439.49|435.49|439.3|435.3|30
1611250180000|2021-01-21 17:29:40|439.45|435.45|439.72|435.72|439.72|435.72|439.38|435.38|26
1611250190000|2021-01-21 17:29:50|439.54|435.54|439.6|435.6|439.76|435.76|439.46|435.46|31
1611250200000|2021-01-21 17:30:00|439.51|435.51|439.7|435.7|439.77|435.77|439.24|435.24|22
1611250210000|2021-01-21 17:30:10|439.71|435.71|439.85|435.85|439.89|435.89|439.71|435.71|26
1611250220000|2021-01-21 17:30:20|439.86|435.86|439.94|435.94|440.04|436.04|439.85|435.85|18
1611250230000|2021-01-21 17:30:30|440.04|436.04|439.84|435.84|440.04|436.04|439.83|435.83|31
1611250240000|2021-01-21 17:30:40|439.83|435.83|439.87|435.87|439.9|435.9|439.74|435.74|24
1611250250000|2021-01-21 17:30:50|439.86|435.86|439.77|435.77|439.86|435.86|439.76|435.76|22
1611250260000|2021-01-21 17:31:00|439.76|435.76|439.54|435.54|439.8|435.8|439.52|435.52|21
1611250270000|2021-01-21 17:31:10|439.53|435.53|439.59|435.59|439.64|435.64|439.32|435.32|26
1611250280000|2021-01-21 17:31:20|439.53|435.53|439.64|435.64|439.69|435.69|439.43|435.43|26
1611250290000|2021-01-21 17:31:30|439.66|435.66|440.04|436.04|440.08|436.08|439.66|435.66|27
1611250300000|2021-01-21 17:31:40|440.06|436.06|439.78|435.78|440.13|436.13|439.78|435.78|36
1611250310000|2021-01-21 17:31:50|439.77|435.77|439.54|435.54|439.77|435.77|439.54|435.54|10
1611250320000|2021-01-21 17:32:00|439.58|435.58|439.92|435.92|439.94|435.94|439.54|435.54|22
1611250330000|2021-01-21 17:32:10|439.93|435.93|439.93|435.93|439.93|435.93|439.68|435.68|27
1611250340000|2021-01-21 17:32:20|439.92|435.92|439.67|435.67|439.92|435.92|439.67|435.67|25
1611250350000|2021-01-21 17:32:30|439.66|435.66|439.81|435.81|439.81|435.81|439.61|435.61|25
1611250360000|2021-01-21 17:32:40|439.76|435.76|439.93|435.93|440.04|436.04|439.76|435.76|23
1611250370000|2021-01-21 17:32:50|439.94|435.94|439.75|435.75|439.94|435.94|439.63|435.63|23
1611250380000|2021-01-21 17:33:00|439.74|435.74|439.4|435.4|439.8|435.8|439.39|435.39|17
1611250390000|2021-01-21 17:33:10|439.39|435.39|439.3|435.3|439.42|435.42|439.15|435.15|18
1611250400000|2021-01-21 17:33:20|439.25|435.25|439.83|435.83|439.9|435.9|439.25|435.25|21
1611250410000|2021-01-21 17:33:30|439.81|435.81|439.74|435.74|439.81|435.81|439.64|435.64|10
1611250420000|2021-01-21 17:33:40|439.78|435.78|439.64|435.64|439.78|435.78|439.64|435.64|12
1611250430000|2021-01-21 17:33:50|439.67|435.67|439.32|435.32|439.68|435.68|439.32|435.32|14
1611250440000|2021-01-21 17:34:00|439.31|435.31|439.37|435.37|439.39|435.39|439.31|435.31|15
1611250450000|2021-01-21 17:34:10|439.32|435.32|438.9|434.9|439.32|435.32|438.9|434.9|14
1611250460000|2021-01-21 17:34:20|438.91|434.91|439.26|435.26|439.37|435.37|438.8|434.8|25
1611250470000|2021-01-21 17:34:30|439.22|435.22|438.93|434.93|439.22|435.22|438.93|434.93|9
1611250480000|2021-01-21 17:34:40|438.94|434.94|439.14|435.14|439.24|435.24|438.94|434.94|15
1611250490000|2021-01-21 17:34:50|439.16|435.16|439.02|435.02|439.21|435.21|439|435|15
1611250500000|2021-01-21 17:35:00|439|435|438.99|434.99|439.24|435.24|438.85|434.85|20
1611250510000|2021-01-21 17:35:10|438.97|434.97|438.73|434.73|438.97|434.97|438.72|434.72|12
1611250520000|2021-01-21 17:35:20|438.72|434.72|438.81|434.81|438.81|434.81|438.72|434.72|3
1611250530000|2021-01-21 17:35:30|438.84|434.84|438.77|434.77|439.02|435.02|438.77|434.77|19
1611250540000|2021-01-21 17:35:40|438.72|434.72|438.31|434.31|438.72|434.72|438.23|434.23|17
1611250550000|2021-01-21 17:35:50|438.3|434.3|438.49|434.49|438.49|434.49|438.3|434.3|7
1611250560000|2021-01-21 17:36:00|438.45|434.45|438.38|434.38|438.48|434.48|438.34|434.34|14
1611250570000|2021-01-21 17:36:10|438.37|434.37|438.38|434.38|438.48|434.48|438.33|434.33|22
1611250580000|2021-01-21 17:36:20|438.37|434.37|438.14|434.14|438.39|434.39|438.14|434.14|13
1611250590000|2021-01-21 17:36:30|438.12|434.12|438.17|434.17|438.18|434.18|438.01|434.01|19
1611250600000|2021-01-21 17:36:40|438.2|434.2|438.98|434.98|438.98|434.98|438.19|434.19|23
1611250610000|2021-01-21 17:36:50|438.94|434.94|438.32|434.32|438.94|434.94|438.32|434.32|22
1611250620000|2021-01-21 17:37:00|438.33|434.33|438.33|434.33|438.35|434.35|438.33|434.33|6
1611250630000|2021-01-21 17:37:10|438.35|434.35|437.98|433.98|438.37|434.37|437.95|433.95|14
1611250640000|2021-01-21 17:37:20|438.01|434.01|438.15|434.15|438.23|434.23|437.99|433.99|14
1611250650000|2021-01-21 17:37:30|438.14|434.14|437.48|433.48|438.14|434.14|437.44|433.44|17
1611250660000|2021-01-21 17:37:40|437.4|433.4|437.22|433.22|437.58|433.58|437.22|433.22|18
1611250670000|2021-01-21 17:37:50|437.19|433.19|436.94|432.94|437.19|433.19|436.85|432.85|16
1611250680000|2021-01-21 17:38:00|436.85|432.85|437.1|433.1|437.21|433.21|436.85|432.85|22
1611250690000|2021-01-21 17:38:10|437.08|433.08|437.35|433.35|437.35|433.35|437.07|433.07|11
1611250700000|2021-01-21 17:38:20|437.41|433.41|437.98|433.98|437.98|433.98|437.41|433.41|19
1611250710000|2021-01-21 17:38:30|438.02|434.02|437.99|433.99|438.11|434.11|437.89|433.89|15
1611250720000|2021-01-21 17:38:40|438.12|434.12|437.89|433.89|438.33|434.33|437.89|433.89|21
1611250730000|2021-01-21 17:38:50|437.84|433.84|438.07|434.07|438.19|434.19|437.74|433.74|28
1611250740000|2021-01-21 17:39:00|438.09|434.09|437.87|433.87|438.11|434.11|437.87|433.87|22
1611250750000|2021-01-21 17:39:10|437.83|433.83|437.61|433.61|437.83|433.83|437.5|433.5|25
1611250760000|2021-01-21 17:39:20|437.62|433.62|438.01|434.01|438.01|434.01|437.62|433.62|30
1611250770000|2021-01-21 17:39:30|438.02|434.02|438.34|434.34|438.38|434.38|438.02|434.02|31
1611250780000|2021-01-21 17:39:40|438.39|434.39|438.79|434.79|438.79|434.79|438.39|434.39|24
1611250790000|2021-01-21 17:39:50|438.81|434.81|439.44|435.44|439.52|435.52|438.76|434.76|35
1611250800000|2021-01-21 17:40:00|439.52|435.52|440.25|436.25|440.25|436.25|439.51|435.51|29
1611250810000|2021-01-21 17:40:10|440.18|436.18|441.14|437.14|441.27|437.27|440.18|436.18|31
1611250820000|2021-01-21 17:40:20|441.18|437.18|441.57|437.57|441.57|437.57|441.13|437.13|31
1611250830000|2021-01-21 17:40:30|441.55|437.55|441.43|437.43|441.55|437.55|441.11|437.11|28
1611250840000|2021-01-21 17:40:40|441.4|437.4|441.6|437.6|441.77|437.77|441.39|437.39|27
1611250850000|2021-01-21 17:40:50|441.59|437.59|441.76|437.76|441.8|437.8|441.54|437.54|28
1611250860000|2021-01-21 17:41:00|441.79|437.79|442.33|438.33|442.33|438.33|441.74|437.74|31
1611250870000|2021-01-21 17:41:10|442.32|438.32|442.5|438.5|442.52|438.52|441.99|437.99|36
1611250880000|2021-01-21 17:41:20|442.49|438.49|442.49|438.49|442.56|438.56|442.35|438.35|27
1611250890000|2021-01-21 17:41:30|442.53|438.53|442.56|438.56|442.6|438.6|442.43|438.43|28
1611250900000|2021-01-21 17:41:40|442.58|438.58|442.08|438.08|442.65|438.65|442.05|438.05|27
1611250910000|2021-01-21 17:41:50|442.04|438.04|442.57|438.57|442.57|438.57|441.89|437.89|33
1611250920000|2021-01-21 17:42:00|442.54|438.54|443.13|439.13|443.13|439.13|442.47|438.47|28
1611250930000|2021-01-21 17:42:10|442.92|438.92|442.58|438.58|442.92|438.92|442.28|438.28|38
1611250940000|2021-01-21 17:42:20|442.57|438.57|442.39|438.39|442.67|438.67|442.33|438.33|34
1611250950000|2021-01-21 17:42:30|442.38|438.38|442.51|438.51|442.55|438.55|442.28|438.28|27
1611250960000|2021-01-21 17:42:40|442.54|438.54|442.41|438.41|442.54|438.54|442.41|438.41|22
1611250970000|2021-01-21 17:42:50|442.43|438.43|442.25|438.25|442.44|438.44|442.08|438.08|30
1611250980000|2021-01-21 17:43:00|442.27|438.27|442.54|438.54|442.74|438.74|442.23|438.23|35
1611250990000|2021-01-21 17:43:10|442.56|438.56|442.68|438.68|442.74|438.74|442.54|438.54|26
1611251000000|2021-01-21 17:43:20|442.69|438.69|442.64|438.64|442.69|438.69|442.55|438.55|19
1611251010000|2021-01-21 17:43:30|442.63|438.63|442.64|438.64|442.65|438.65|442.59|438.59|23
1611251020000|2021-01-21 17:43:40|442.63|438.63|442.8|438.8|442.86|438.86|442.45|438.45|35
1611251030000|2021-01-21 17:43:50|442.79|438.79|442.7|438.7|442.81|438.81|442.6|438.6|28
1611251040000|2021-01-21 17:44:00|442.71|438.71|442.27|438.27|442.71|438.71|442.27|438.27|27
1611251050000|2021-01-21 17:44:10|442.24|438.24|442.59|438.59|442.61|438.61|442.22|438.22|29
1611251060000|2021-01-21 17:44:20|442.58|438.58|442.33|438.33|442.6|438.6|442.29|438.29|28
1611251070000|2021-01-21 17:44:30|442.4|438.4|442.36|438.36|442.45|438.45|442.33|438.33|25
1611251080000|2021-01-21 17:44:40|442.32|438.32|441.82|437.82|442.32|438.32|441.81|437.81|22
1611251090000|2021-01-21 17:44:50|441.71|437.71|442.05|438.05|442.05|438.05|441.52|437.52|31
1611251100000|2021-01-21 17:45:00|442.04|438.04|441.77|437.77|442.04|438.04|441.76|437.76|22
1611251110000|2021-01-21 17:45:10|441.76|437.76|442.02|438.02|442.07|438.07|441.76|437.76|34
1611251120000|2021-01-21 17:45:20|441.94|437.94|442.38|438.38|442.38|438.38|441.8|437.8|33
1611251130000|2021-01-21 17:45:30|442.39|438.39|442.49|438.49|442.6|438.6|442.12|438.12|34
1611251140000|2021-01-21 17:45:40|442.54|438.54|442.46|438.46|442.68|438.68|442.46|438.46|27
1611251150000|2021-01-21 17:45:50|442.45|438.45|442.25|438.25|442.45|438.45|442.25|438.25|26
1611251160000|2021-01-21 17:46:00|442.29|438.29|442.52|438.52|442.62|438.62|442.28|438.28|27
1611251170000|2021-01-21 17:46:10|442.48|438.48|442.75|438.75|442.75|438.75|442.4|438.4|25
1611251180000|2021-01-21 17:46:20|442.78|438.78|442.88|438.88|442.91|438.91|442.73|438.73|26
1611251190000|2021-01-21 17:46:30|442.86|438.86|442.39|438.39|442.88|438.88|442.39|438.39|31
1611251200000|2021-01-21 17:46:40|442.41|438.41|442.44|438.44|442.49|438.49|442.27|438.27|33
1611251210000|2021-01-21 17:46:50|442.47|438.47|442.75|438.75|442.88|438.88|442.44|438.44|27
1611251220000|2021-01-21 17:47:00|442.73|438.73|442.58|438.58|442.77|438.77|442.47|438.47|29
1611251230000|2021-01-21 17:47:10|442.55|438.55|442.17|438.17|442.55|438.55|441.97|437.97|26
1611251240000|2021-01-21 17:47:20|442.08|438.08|441.53|437.53|442.13|438.13|441.52|437.52|30
1611251250000|2021-01-21 17:47:30|441.55|437.55|441.7|437.7|441.95|437.95|441.54|437.54|27
1611251260000|2021-01-21 17:47:40|441.67|437.67|441.56|437.56|441.96|437.96|441.56|437.56|20
1611251270000|2021-01-21 17:47:50|441.69|437.69|441.32|437.32|441.69|437.69|441.32|437.32|31
1611251280000|2021-01-21 17:48:00|441.33|437.33|441.6|437.6|441.61|437.61|441.32|437.32|27
1611251290000|2021-01-21 17:48:10|441.55|437.55|441.41|437.41|441.55|437.55|441.36|437.36|35
1611251300000|2021-01-21 17:48:20|441.39|437.39|441.39|437.39|441.47|437.47|441.25|437.25|29
1611251310000|2021-01-21 17:48:30|441.43|437.43|441.37|437.37|441.43|437.43|441.25|437.25|24
1611251320000|2021-01-21 17:48:40|441.35|437.35|441.22|437.22|441.35|437.35|441.08|437.08|28
1611251330000|2021-01-21 17:48:50|441.23|437.23|441.05|437.05|441.23|437.23|441.02|437.02|14
1611251340000|2021-01-21 17:49:00|441.04|437.04|441|437|441.06|437.06|441|437|11
1611251350000|2021-01-21 17:49:10|440.93|436.93|441.28|437.28|441.32|437.32|440.84|436.84|29
1611251360000|2021-01-21 17:49:20|441.31|437.31|441.36|437.36|441.36|437.36|441.16|437.16|22
1611251370000|2021-01-21 17:49:30|441.4|437.4|441.45|437.45|441.66|437.66|441.39|437.39|34
1611251380000|2021-01-21 17:49:40|441.44|437.44|441.16|437.16|441.53|437.53|441.07|437.07|28
1611251390000|2021-01-21 17:49:50|441.13|437.13|441.31|437.31|441.53|437.53|441.1|437.1|34
1611251400000|2021-01-21 17:50:00|441.28|437.28|441.12|437.12|441.28|437.28|441.01|437.01|29
1611251410000|2021-01-21 17:50:10|441.11|437.11|441.22|437.22|441.27|437.27|441.04|437.04|25
1611251420000|2021-01-21 17:50:20|441.21|437.21|440.98|436.98|441.22|437.22|440.98|436.98|23
1611251430000|2021-01-21 17:50:30|441.05|437.05|441.21|437.21|441.28|437.28|441.05|437.05|23
1611251440000|2021-01-21 17:50:40|441.2|437.2|441.17|437.17|441.44|437.44|441.17|437.17|32
1611251450000|2021-01-21 17:50:50|441.15|437.15|441.19|437.19|441.19|437.19|441.12|437.12|14
1611251460000|2021-01-21 17:51:00|441.17|437.17|440.88|436.88|441.17|437.17|440.86|436.86|18
1611251470000|2021-01-21 17:51:10|440.9|436.9|440.76|436.76|440.9|436.9|440.57|436.57|23
1611251480000|2021-01-21 17:51:20|440.77|436.77|441.2|437.2|441.27|437.27|440.77|436.77|31
1611251490000|2021-01-21 17:51:30|441.19|437.19|441.57|437.57|441.57|437.57|441.18|437.18|27
1611251500000|2021-01-21 17:51:40|441.59|437.59|441.81|437.81|441.83|437.83|441.5|437.5|31
1611251510000|2021-01-21 17:51:50|441.82|437.82|441.84|437.84|441.86|437.86|441.72|437.72|27
1611251520000|2021-01-21 17:52:00|441.82|437.82|441.5|437.5|441.93|437.93|441.47|437.47|25
1611251530000|2021-01-21 17:52:10|441.54|437.54|441.14|437.14|441.54|437.54|441.07|437.07|31
1611251540000|2021-01-21 17:52:20|441.1|437.1|441.16|437.16|441.47|437.47|440.93|436.93|35
1611251550000|2021-01-21 17:52:30|441.2|437.2|441.27|437.27|441.35|437.35|440.94|436.94|30
1611251560000|2021-01-21 17:52:40|441.3|437.3|441.33|437.33|441.46|437.46|441.25|437.25|29
1611251570000|2021-01-21 17:52:50|441.34|437.34|441.32|437.32|441.34|437.34|441.23|437.23|14
1611251580000|2021-01-21 17:53:00|441.33|437.33|441.39|437.39|441.49|437.49|441.31|437.31|21
1611251590000|2021-01-21 17:53:10|441.4|437.4|441.44|437.44|441.44|437.44|441.06|437.06|33
1611251600000|2021-01-21 17:53:20|441.43|437.43|441.79|437.79|441.79|437.79|441.34|437.34|30
1611251610000|2021-01-21 17:53:30|441.83|437.83|441.98|437.98|441.99|437.99|441.7|437.7|21
1611251620000|2021-01-21 17:53:40|441.97|437.97|441.77|437.77|441.97|437.97|441.77|437.77|25
1611251630000|2021-01-21 17:53:50|441.78|437.78|441.58|437.58|441.78|437.78|441.57|437.57|22
1611251640000|2021-01-21 17:54:00|441.59|437.59|441.76|437.76|441.81|437.81|441.59|437.59|22
1611251650000|2021-01-21 17:54:10|441.72|437.72|441.61|437.61|441.73|437.73|441.59|437.59|19
1611251660000|2021-01-21 17:54:20|441.56|437.56|441.38|437.38|441.61|437.61|441.16|437.16|30
1611251670000|2021-01-21 17:54:30|441.39|437.39|441.54|437.54|441.7|437.7|441.38|437.38|26
1611251680000|2021-01-21 17:54:40|441.53|437.53|441.19|437.19|441.54|437.54|441.15|437.15|24
1611251690000|2021-01-21 17:54:50|441.17|437.17|441.39|437.39|441.44|437.44|441.11|437.11|24
1611251700000|2021-01-21 17:55:00|441.41|437.41|441.58|437.58|441.7|437.7|441.33|437.33|26
1611251710000|2021-01-21 17:55:10|441.55|437.55|441.75|437.75|441.91|437.91|441.55|437.55|24
1611251720000|2021-01-21 17:55:20|441.69|437.69|441.67|437.67|441.73|437.73|441.45|437.45|25
1611251730000|2021-01-21 17:55:30|441.68|437.68|441.62|437.62|441.7|437.7|441.59|437.59|23
1611251740000|2021-01-21 17:55:40|441.63|437.63|441.69|437.69|441.74|437.74|441.63|437.63|13
1611251750000|2021-01-21 17:55:50|441.68|437.68|441.71|437.71|441.73|437.73|441.57|437.57|23
1611251760000|2021-01-21 17:56:00|441.72|437.72|441.54|437.54|441.78|437.78|441.54|437.54|24
1611251770000|2021-01-21 17:56:10|441.55|437.55|441.49|437.49|441.55|437.55|441.32|437.32|23
1611251780000|2021-01-21 17:56:20|441.47|437.47|441.31|437.31|441.47|437.47|441.31|437.31|13
1611251790000|2021-01-21 17:56:30|441.33|437.33|441.19|437.19|441.33|437.33|440.96|436.96|24
1611251800000|2021-01-21 17:56:40|441.2|437.2|441.15|437.15|441.23|437.23|441.15|437.15|16
1611251810000|2021-01-21 17:56:50|441.14|437.14|441.34|437.34|441.34|437.34|441.06|437.06|21
1611251820000|2021-01-21 17:57:00|441.38|437.38|441.23|437.23|441.4|437.4|441.2|437.2|20
1611251830000|2021-01-21 17:57:10|441.21|437.21|441.25|437.25|441.26|437.26|441.2|437.2|15
1611251840000|2021-01-21 17:57:20|441.26|437.26|441.25|437.25|441.28|437.28|441.25|437.25|5
1611251850000|2021-01-21 17:57:30|441.26|437.26|441.22|437.22|441.31|437.31|441.2|437.2|20
1611251860000|2021-01-21 17:57:40|441.28|437.28|441.34|437.34|441.58|437.58|441.25|437.25|26
1611251870000|2021-01-21 17:57:50|441.35|437.35|441.32|437.32|441.37|437.37|441.32|437.32|12
1611251880000|2021-01-21 17:58:00|441.33|437.33|441.38|437.38|441.38|437.38|441.07|437.07|28
1611251890000|2021-01-21 17:58:10|441.4|437.4|441.71|437.71|441.72|437.72|441.4|437.4|18
1611251900000|2021-01-21 17:58:20|441.72|437.72|441.87|437.87|441.88|437.88|441.72|437.72|10
1611251910000|2021-01-21 17:58:30|441.86|437.86|441.72|437.72|441.86|437.86|441.56|437.56|29
1611251920000|2021-01-21 17:58:40|441.74|437.74|441.59|437.59|441.93|437.93|441.58|437.58|25
1611251930000|2021-01-21 17:58:50|441.56|437.56|441.55|437.55|441.57|437.57|441.5|437.5|24
1611251940000|2021-01-21 17:59:00|441.54|437.54|441.8|437.8|441.83|437.83|441.5|437.5|25
1611251950000|2021-01-21 17:59:10|441.79|437.79|441.73|437.73|441.79|437.79|441.57|437.57|24
1611251960000|2021-01-21 17:59:20|441.72|437.72|441.86|437.86|441.91|437.91|441.63|437.63|21
1611251970000|2021-01-21 17:59:30|441.85|437.85|441.98|437.98|441.98|437.98|441.79|437.79|23
1611251980000|2021-01-21 17:59:40|441.97|437.97|441.93|437.93|442.04|438.04|441.93|437.93|13
1611251990000|2021-01-21 17:59:50|441.92|437.92|441.86|437.86|441.92|437.92|441.86|437.86|18
1611252000000|2021-01-21 18:00:00|441.89|437.89|441.76|437.76|442.06|438.06|441.76|437.76|28
1611252010000|2021-01-21 18:00:10|441.75|437.75|441.85|437.85|441.88|437.88|441.65|437.65|13
1611252020000|2021-01-21 18:00:20|441.87|437.87|441.73|437.73|441.96|437.96|441.71|437.71|24
1611252030000|2021-01-21 18:00:30|441.74|437.74|441.55|437.55|441.74|437.74|441.55|437.55|18
1611252040000|2021-01-21 18:00:40|441.53|437.53|441.21|437.21|441.54|437.54|441.21|437.21|21
1611252050000|2021-01-21 18:00:50|441.23|437.23|440.97|436.97|441.23|437.23|440.94|436.94|26
1611252060000|2021-01-21 18:01:00|440.88|436.88|440.47|436.47|440.89|436.89|440.47|436.47|19
1611252070000|2021-01-21 18:01:10|440.49|436.49|439.73|435.73|440.54|436.54|439.73|435.73|26
1611252080000|2021-01-21 18:01:20|439.6|435.6|439.73|435.73|439.74|435.74|439.56|435.56|21
1611252090000|2021-01-21 18:01:30|439.66|435.66|439.64|435.64|439.7|435.7|439.59|435.59|16
1611252100000|2021-01-21 18:01:40|439.3|435.3|439.36|435.36|439.51|435.51|439.18|435.18|34
1611252110000|2021-01-21 18:01:50|439.37|435.37|439.07|435.07|439.4|435.4|439.07|435.07|26
1611252120000|2021-01-21 18:02:00|439.06|435.06|439.34|435.34|439.4|435.4|439.06|435.06|28
1611252130000|2021-01-21 18:02:10|439.36|435.36|439.34|435.34|439.6|435.6|439.34|435.34|26
1611252140000|2021-01-21 18:02:20|439.29|435.29|439.53|435.53|439.65|435.65|439.29|435.29|22
1611252150000|2021-01-21 18:02:30|439.52|435.52|439.64|435.64|439.65|435.65|439.4|435.4|22
1611252160000|2021-01-21 18:02:40|439.62|435.62|439.61|435.61|439.63|435.63|439.57|435.57|15
1611252170000|2021-01-21 18:02:50|439.64|435.64|439.77|435.77|439.8|435.8|439.61|435.61|13
1611252180000|2021-01-21 18:03:00|439.76|435.76|439.58|435.58|439.76|435.76|439.58|435.58|15
1611252190000|2021-01-21 18:03:10|439.59|435.59|439.15|435.15|439.59|435.59|439.15|435.15|24
1611252200000|2021-01-21 18:03:20|439.07|435.07|438.8|434.8|439.22|435.22|438.68|434.68|29
1611252210000|2021-01-21 18:03:30|438.79|434.79|438.44|434.44|438.82|434.82|438.38|434.38|36
1611252220000|2021-01-21 18:03:40|438.4|434.4|438.23|434.23|438.4|434.4|438.18|434.18|25
1611252230000|2021-01-21 18:03:50|438.28|434.28|438.2|434.2|438.42|434.42|438.05|434.05|28
1611252240000|2021-01-21 18:04:00|438.18|434.18|438.23|434.23|438.27|434.27|438.04|434.04|28
1611252250000|2021-01-21 18:04:10|438.12|434.12|437.99|433.99|438.26|434.26|437.96|433.96|25
1611252260000|2021-01-21 18:04:20|437.96|433.96|437.81|433.81|438.18|434.18|437.81|433.81|18
1611252270000|2021-01-21 18:04:30|437.8|433.8|436.92|432.92|437.91|433.91|436.8|432.8|25
1611252280000|2021-01-21 18:04:40|436.97|432.97|436.91|432.91|436.97|432.97|436.78|432.78|22
1611252290000|2021-01-21 18:04:50|436.97|432.97|436.85|432.85|437.01|433.01|436.83|432.83|24
1611252300000|2021-01-21 18:05:00|436.84|432.84|436.72|432.72|436.95|432.95|436.69|432.69|31
1611252310000|2021-01-21 18:05:10|436.7|432.7|436.78|432.78|436.88|432.88|436.7|432.7|24
1611252320000|2021-01-21 18:05:20|436.76|432.76|436.91|432.91|436.91|432.91|436.72|432.72|25
1611252330000|2021-01-21 18:05:30|436.89|432.89|436.95|432.95|436.95|432.95|436.75|432.75|23
1611252340000|2021-01-21 18:05:40|436.94|432.94|436.98|432.98|436.98|432.98|436.92|432.92|17
1611252350000|2021-01-21 18:05:50|437.01|433.01|437.99|433.99|437.99|433.99|436.98|432.98|29
1611252360000|2021-01-21 18:06:00|437.95|433.95|437.65|433.65|437.95|433.95|437.61|433.61|23
1611252370000|2021-01-21 18:06:10|437.67|433.67|437.98|433.98|437.99|433.99|437.67|433.67|28
1611252380000|2021-01-21 18:06:20|437.97|433.97|437.81|433.81|437.97|433.97|437.71|433.71|27
1611252390000|2021-01-21 18:06:30|437.75|433.75|437.47|433.47|437.75|433.75|437.46|433.46|19
1611252400000|2021-01-21 18:06:40|437.57|433.57|437.48|433.48|437.65|433.65|437.46|433.46|22
1611252410000|2021-01-21 18:06:50|437.46|433.46|437.46|433.46|437.57|433.57|437.37|433.37|23
1611252420000|2021-01-21 18:07:00|437.48|433.48|437.25|433.25|437.48|433.48|437.16|433.16|25
1611252430000|2021-01-21 18:07:10|437.22|433.22|437.49|433.49|437.49|433.49|437.22|433.22|18
1611252440000|2021-01-21 18:07:20|437.51|433.51|437.41|433.41|437.54|433.54|437.3|433.3|31
1611252450000|2021-01-21 18:07:30|437.43|433.43|437.38|433.38|437.44|433.44|437.36|433.36|26
1611252460000|2021-01-21 18:07:40|437.39|433.39|437.43|433.43|437.43|433.43|437.38|433.38|16
1611252470000|2021-01-21 18:07:50|437.42|433.42|437.54|433.54|437.62|433.62|437.42|433.42|14
1611252480000|2021-01-21 18:08:00|437.53|433.53|437.6|433.6|437.6|433.6|437.52|433.52|18
1611252490000|2021-01-21 18:08:10|437.59|433.59|437.34|433.34|437.62|433.62|437.24|433.24|37
1611252500000|2021-01-21 18:08:20|437.37|433.37|437.39|433.39|437.49|433.49|437.29|433.29|20
1611252510000|2021-01-21 18:08:30|437.37|433.37|437.3|433.3|437.39|433.39|437.3|433.3|20
1611252520000|2021-01-21 18:08:40|437.32|433.32|437.11|433.11|437.32|433.32|437.09|433.09|17
1611252530000|2021-01-21 18:08:50|437.12|433.12|437.31|433.31|437.31|433.31|437.12|433.12|18
1611252540000|2021-01-21 18:09:00|437.3|433.3|437.27|433.27|437.3|433.3|437.26|433.26|20
1611252550000|2021-01-21 18:09:10|437.26|433.26|437.27|433.27|437.29|433.29|437.23|433.23|18
1611252560000|2021-01-21 18:09:20|437.26|433.26|437.03|433.03|437.32|433.32|437.03|433.03|23
1611252570000|2021-01-21 18:09:30|437.01|433.01|437.06|433.06|437.07|433.07|436.93|432.93|17
1611252580000|2021-01-21 18:09:40|437.05|433.05|436.98|432.98|437.07|433.07|436.98|432.98|21
1611252590000|2021-01-21 18:09:50|436.99|432.99|437.04|433.04|437.05|433.05|436.98|432.98|22
1611252600000|2021-01-21 18:10:00|437.08|433.08|437.32|433.32|437.33|433.33|437.06|433.06|22
1611252610000|2021-01-21 18:10:10|437.28|433.28|437.07|433.07|437.28|433.28|437.07|433.07|28
1611252620000|2021-01-21 18:10:20|437.09|433.09|437.06|433.06|437.11|433.11|437.05|433.05|17
1611252630000|2021-01-21 18:10:30|437.05|433.05|437.12|433.12|437.15|433.15|437.04|433.04|14
1611252640000|2021-01-21 18:10:40|437.1|433.1|437.07|433.07|437.1|433.1|436.92|432.92|23
1611252650000|2021-01-21 18:10:50|437.1|433.1|437.06|433.06|437.18|433.18|437.06|433.06|24
1611252660000|2021-01-21 18:11:00|437.04|433.04|437.27|433.27|437.27|433.27|437.04|433.04|17
1611252670000|2021-01-21 18:11:10|437.26|433.26|437.41|433.41|437.43|433.43|437.26|433.26|21
1611252680000|2021-01-21 18:11:20|437.4|433.4|437.54|433.54|437.54|433.54|437.38|433.38|13
1611252690000|2021-01-21 18:11:30|437.55|433.55|437.83|433.83|437.83|433.83|437.52|433.52|13
1611252700000|2021-01-21 18:11:40|437.89|433.89|438.19|434.19|438.35|434.35|437.89|433.89|30
1611252710000|2021-01-21 18:11:50|438.12|434.12|438.01|434.01|438.12|434.12|438.01|434.01|20
1611252720000|2021-01-21 18:12:00|438|434|437.58|433.58|438|434|437.53|433.53|31
1611252730000|2021-01-21 18:12:10|437.56|433.56|437.46|433.46|437.63|433.63|437.46|433.46|16
1611252740000|2021-01-21 18:12:20|437.47|433.47|437.31|433.31|437.47|433.47|437.23|433.23|17
1611252750000|2021-01-21 18:12:30|437.32|433.32|437.29|433.29|437.32|433.32|437.29|433.29|5
1611252760000|2021-01-21 18:12:40|437.3|433.3|437.82|433.82|437.82|433.82|437.3|433.3|23
1611252770000|2021-01-21 18:12:50|437.83|433.83|438.42|434.42|438.47|434.47|437.83|433.83|27
1611252780000|2021-01-21 18:13:00|438.48|434.48|438.49|434.49|438.49|434.49|438.32|434.32|18
1611252790000|2021-01-21 18:13:10|438.53|434.53|438.16|434.16|438.56|434.56|438.01|434.01|30
1611252800000|2021-01-21 18:13:20|438.13|434.13|438.19|434.19|438.28|434.28|438.06|434.06|28
1611252810000|2021-01-21 18:13:30|438.22|434.22|438.18|434.18|438.22|434.22|438.18|434.18|10
1611252820000|2021-01-21 18:13:40|438.19|434.19|438.64|434.64|438.65|434.65|438.19|434.19|20
1611252830000|2021-01-21 18:13:50|438.65|434.65|438.6|434.6|438.69|434.69|438.52|434.52|19
1611252840000|2021-01-21 18:14:00|438.61|434.61|438.96|434.96|439|435|438.61|434.61|22
1611252850000|2021-01-21 18:14:10|438.97|434.97|439.01|435.01|439.01|435.01|438.96|434.96|18
1611252860000|2021-01-21 18:14:20|439.06|435.06|439.17|435.17|439.28|435.28|439.06|435.06|26
1611252870000|2021-01-21 18:14:30|439.2|435.2|439.26|435.26|439.35|435.35|439.18|435.18|18
1611252880000|2021-01-21 18:14:40|439.28|435.28|438.94|434.94|439.28|435.28|438.91|434.91|28
1611252890000|2021-01-21 18:14:50|438.92|434.92|439.07|435.07|439.19|435.19|438.92|434.92|24
1611252900000|2021-01-21 18:15:00|439.05|435.05|439.34|435.34|439.36|435.36|439.04|435.04|23
1611252910000|2021-01-21 18:15:10|439.33|435.33|439.03|435.03|439.36|435.36|438.94|434.94|24
1611252920000|2021-01-21 18:15:20|439.04|435.04|439.1|435.1|439.33|435.33|439.04|435.04|27
1611252930000|2021-01-21 18:15:30|439.11|435.11|439.13|435.13|439.18|435.18|439.08|435.08|25
1611252940000|2021-01-21 18:15:40|439.11|435.11|438.89|434.89|439.11|435.11|438.76|434.76|20
1611252950000|2021-01-21 18:15:50|438.9|434.9|438.73|434.73|438.9|434.9|438.72|434.72|16
1611252960000|2021-01-21 18:16:00|438.66|434.66|437.85|433.85|438.67|434.67|437.8|433.8|28
1611252970000|2021-01-21 18:16:10|437.84|433.84|437.79|433.79|437.84|433.84|437.73|433.73|27
1611252980000|2021-01-21 18:16:20|437.78|433.78|437.45|433.45|437.8|433.8|437.45|433.45|25
1611252990000|2021-01-21 18:16:30|437.46|433.46|437.24|433.24|437.46|433.46|437.07|433.07|22
1611253000000|2021-01-21 18:16:40|437.22|433.22|437.49|433.49|437.52|433.52|437.22|433.22|26
1611253010000|2021-01-21 18:16:50|437.44|433.44|437.23|433.23|437.45|433.45|437.1|433.1|24
1611253020000|2021-01-21 18:17:00|437.24|433.24|437.14|433.14|437.27|433.27|437.14|433.14|27
1611253030000|2021-01-21 18:17:10|437.16|433.16|437.04|433.04|437.16|433.16|436.91|432.91|27
1611253040000|2021-01-21 18:17:20|437.01|433.01|436.9|432.9|437.06|433.06|436.9|432.9|24
1611253050000|2021-01-21 18:17:30|436.98|432.98|436.77|432.77|436.98|432.98|436.7|432.7|30
1611253060000|2021-01-21 18:17:40|436.78|432.78|436.93|432.93|436.95|432.95|436.69|432.69|21
1611253070000|2021-01-21 18:17:50|436.94|432.94|437.11|433.11|437.13|433.13|436.94|432.94|19
1611253080000|2021-01-21 18:18:00|437.12|433.12|437.58|433.58|437.66|433.66|437.11|433.11|25
1611253090000|2021-01-21 18:18:10|437.59|433.59|437.63|433.63|437.73|433.73|437.3|433.3|32
1611253100000|2021-01-21 18:18:20|437.62|433.62|437.43|433.43|437.62|433.62|437.28|433.28|31
1611253110000|2021-01-21 18:18:30|437.42|433.42|437.79|433.79|437.82|433.82|437.35|433.35|31
1611253120000|2021-01-21 18:18:40|437.8|433.8|438.19|434.19|438.19|434.19|437.8|433.8|25
1611253130000|2021-01-21 18:18:50|438.18|434.18|438.36|434.36|438.43|434.43|438.18|434.18|33
1611253140000|2021-01-21 18:19:00|438.37|434.37|437.91|433.91|438.41|434.41|437.91|433.91|26
1611253150000|2021-01-21 18:19:10|437.87|433.87|437.83|433.83|437.87|433.87|437.76|433.76|25
1611253160000|2021-01-21 18:19:20|437.81|433.81|437.86|433.86|437.88|433.88|437.74|433.74|19
1611253170000|2021-01-21 18:19:30|437.83|433.83|437.52|433.52|437.84|433.84|437.4|433.4|19
1611253180000|2021-01-21 18:19:40|437.51|433.51|436.95|432.95|437.51|433.51|436.92|432.92|26
1611253190000|2021-01-21 18:19:50|436.94|432.94|436.96|432.96|437.04|433.04|436.91|432.91|32
1611253200000|2021-01-21 18:20:00|436.98|432.98|436.64|432.64|436.99|432.99|436.64|432.64|29
1611253210000|2021-01-21 18:20:10|436.6|432.6|436.76|432.76|436.76|432.76|436.6|432.6|26
1611253220000|2021-01-21 18:20:20|436.77|432.77|436.76|432.76|437.13|433.13|436.76|432.76|31
1611253230000|2021-01-21 18:20:30|436.79|432.79|436.77|432.77|436.9|432.9|436.66|432.66|32
1611253240000|2021-01-21 18:20:40|436.74|432.74|436.7|432.7|436.79|432.79|436.68|432.68|21
1611253250000|2021-01-21 18:20:50|436.69|432.69|436.53|432.53|436.74|432.74|436.33|432.33|27
1611253260000|2021-01-21 18:21:00|436.52|432.52|436.63|432.63|436.7|432.7|436.52|432.52|24
1611253270000|2021-01-21 18:21:10|436.66|432.66|437.12|433.12|437.23|433.23|436.66|432.66|30
1611253280000|2021-01-21 18:21:20|437.16|433.16|437.29|433.29|437.33|433.33|437.03|433.03|31
1611253290000|2021-01-21 18:21:30|437.27|433.27|436.89|432.89|437.27|433.27|436.84|432.84|30
1611253300000|2021-01-21 18:21:40|436.87|432.87|436.69|432.69|436.87|432.87|436.69|432.69|13
1611253310000|2021-01-21 18:21:50|436.7|432.7|436.84|432.84|436.91|432.91|436.68|432.68|27
1611253320000|2021-01-21 18:22:00|436.91|432.91|437.38|433.38|437.39|433.39|436.9|432.9|23
1611253330000|2021-01-21 18:22:10|437.4|433.4|437.18|433.18|437.43|433.43|437.18|433.18|26
1611253340000|2021-01-21 18:22:20|437.19|433.19|437.09|433.09|437.28|433.28|437.09|433.09|19
1611253350000|2021-01-21 18:22:30|437.1|433.1|436.97|432.97|437.1|433.1|436.82|432.82|21
1611253360000|2021-01-21 18:22:40|436.95|432.95|436.9|432.9|437.06|433.06|436.89|432.89|28
1611253370000|2021-01-21 18:22:50|436.91|432.91|436.72|432.72|436.91|432.91|436.65|432.65|20
1611253380000|2021-01-21 18:23:00|436.7|432.7|436.45|432.45|436.8|432.8|436.41|432.41|25
1611253390000|2021-01-21 18:23:10|436.46|432.46|436.44|432.44|436.5|432.5|436.41|432.41|22
1611253400000|2021-01-21 18:23:20|436.46|432.46|436.59|432.59|436.68|432.68|436.44|432.44|19
1611253410000|2021-01-21 18:23:30|436.54|432.54|436.82|432.82|436.83|432.83|436.5|432.5|27
1611253420000|2021-01-21 18:23:40|436.89|432.89|437.13|433.13|437.16|433.16|436.89|432.89|35
1611253430000|2021-01-21 18:23:50|437.15|433.15|437.07|433.07|437.2|433.2|437.03|433.03|25
1611253440000|2021-01-21 18:24:00|437.06|433.06|437.37|433.37|437.37|433.37|437.03|433.03|25
1611253450000|2021-01-21 18:24:10|437.36|433.36|438.27|434.27|438.27|434.27|437.34|433.34|30
1611253460000|2021-01-21 18:24:20|438.25|434.25|438.4|434.4|438.4|434.4|438.15|434.15|31
1611253470000|2021-01-21 18:24:30|438.36|434.36|439.06|435.06|439.11|435.11|438.36|434.36|35
1611253480000|2021-01-21 18:24:40|439.18|435.18|439.23|435.23|439.28|435.28|439.14|435.14|26
1611253490000|2021-01-21 18:24:50|439.28|435.28|439.28|435.28|439.29|435.29|439.15|435.15|26
1611253500000|2021-01-21 18:25:00|439.26|435.26|439.78|435.78|439.78|435.78|439.19|435.19|28
1611253510000|2021-01-21 18:25:10|439.76|435.76|440.01|436.01|440.06|436.06|439.76|435.76|28
1611253520000|2021-01-21 18:25:20|440.11|436.11|440.08|436.08|440.15|436.15|440.03|436.03|18
1611253530000|2021-01-21 18:25:30|440.13|436.13|440.26|436.26|440.3|436.3|440.08|436.08|19
1611253540000|2021-01-21 18:25:40|440.25|436.25|440.26|436.26|440.54|436.54|440.02|436.02|25
1611253550000|2021-01-21 18:25:50|440.27|436.27|440.51|436.51|440.53|436.53|440.26|436.26|23
1611253560000|2021-01-21 18:26:00|440.5|436.5|440.41|436.41|440.53|436.53|440.4|436.4|18
1611253570000|2021-01-21 18:26:10|440.42|436.42|440.43|436.43|440.51|436.51|440.41|436.41|23
1611253580000|2021-01-21 18:26:20|440.44|436.44|440.83|436.83|440.83|436.83|440.44|436.44|21
1611253590000|2021-01-21 18:26:30|440.74|436.74|440.72|436.72|440.81|436.81|440.56|436.56|21
1611253600000|2021-01-21 18:26:40|440.74|436.74|440.95|436.95|441.1|437.1|440.74|436.74|27
1611253610000|2021-01-21 18:26:50|440.94|436.94|440.78|436.78|440.95|436.95|440.78|436.78|23
1611253620000|2021-01-21 18:27:00|440.69|436.69|440.92|436.92|440.93|436.93|440.63|436.63|28
1611253630000|2021-01-21 18:27:10|440.91|436.91|440.25|436.25|440.92|436.92|440.25|436.25|23
1611253640000|2021-01-21 18:27:20|440.15|436.15|440.32|436.32|440.39|436.39|440.14|436.14|23
1611253650000|2021-01-21 18:27:30|440.29|436.29|440.11|436.11|440.29|436.29|440.11|436.11|22
1611253660000|2021-01-21 18:27:40|440.06|436.06|440.05|436.05|440.11|436.11|440.02|436.02|31
1611253670000|2021-01-21 18:27:50|440.06|436.06|439.97|435.97|440.09|436.09|439.97|435.97|14
1611253680000|2021-01-21 18:28:00|439.95|435.95|440.07|436.07|440.1|436.1|439.83|435.83|30
1611253690000|2021-01-21 18:28:10|440.08|436.08|439.82|435.82|440.08|436.08|439.74|435.74|13
1611253700000|2021-01-21 18:28:20|439.84|435.84|439.19|435.19|439.85|435.85|439.18|435.18|22
1611253710000|2021-01-21 18:28:30|439.23|435.23|439.05|435.05|439.23|435.23|438.99|434.99|24
1611253720000|2021-01-21 18:28:40|439.08|435.08|439.63|435.63|439.7|435.7|439.08|435.08|25
1611253730000|2021-01-21 18:28:50|439.62|435.62|439.46|435.46|439.62|435.62|439.37|435.37|25
1611253740000|2021-01-21 18:29:00|439.45|435.45|439.52|435.52|439.52|435.52|439.45|435.45|11
1611253750000|2021-01-21 18:29:10|439.5|435.5|439.61|435.61|439.65|435.65|439.43|435.43|21
1611253760000|2021-01-21 18:29:20|439.62|435.62|439.56|435.56|439.62|435.62|439.44|435.44|24
1611253770000|2021-01-21 18:29:30|439.57|435.57|439.62|435.62|439.64|435.64|439.53|435.53|13
1611253780000|2021-01-21 18:29:40|439.63|435.63|440.02|436.02|440.02|436.02|439.63|435.63|23
1611253790000|2021-01-21 18:29:50|440.01|436.01|439.82|435.82|440.01|436.01|439.78|435.78|14
1611253800000|2021-01-21 18:30:00|439.83|435.83|440.26|436.26|440.35|436.35|439.83|435.83|28
1611253810000|2021-01-21 18:30:10|440.24|436.24|440.26|436.26|440.35|436.35|440.07|436.07|27
1611253820000|2021-01-21 18:30:20|440.23|436.23|440.29|436.29|440.3|436.3|440.12|436.12|22
1611253830000|2021-01-21 18:30:30|440.28|436.28|440.27|436.27|440.31|436.31|440.27|436.27|7
1611253840000|2021-01-21 18:30:40|440.29|436.29|439.98|435.98|440.29|436.29|439.95|435.95|23
1611253850000|2021-01-21 18:30:50|439.95|435.95|439.85|435.85|440.01|436.01|439.8|435.8|13
1611253860000|2021-01-21 18:31:00|439.82|435.82|439.26|435.26|439.82|435.82|439.26|435.26|25
1611253870000|2021-01-21 18:31:10|439.23|435.23|439.3|435.3|439.3|435.3|439.18|435.18|23
1611253880000|2021-01-21 18:31:20|439.28|435.28|438.98|434.98|439.28|435.28|438.97|434.97|22
1611253890000|2021-01-21 18:31:30|439.02|435.02|438.64|434.64|439.02|435.02|438.63|434.63|22
1611253900000|2021-01-21 18:31:40|438.63|434.63|438.69|434.69|438.69|434.69|438.6|434.6|14
1611253910000|2021-01-21 18:31:50|438.68|434.68|438.63|434.63|438.68|434.68|438.62|434.62|10
1611253920000|2021-01-21 18:32:00|438.64|434.64|438.83|434.83|438.85|434.85|438.64|434.64|13
1611253930000|2021-01-21 18:32:10|438.82|434.82|438.85|434.85|438.85|434.85|438.8|434.8|14
1611253940000|2021-01-21 18:32:20|438.86|434.86|439.21|435.21|439.21|435.21|438.86|434.86|20
1611253950000|2021-01-21 18:32:30|439.2|435.2|438.83|434.83|439.2|435.2|438.79|434.79|20
1611253960000|2021-01-21 18:32:40|438.82|434.82|438.8|434.8|438.86|434.86|438.71|434.71|12
1611253970000|2021-01-21 18:32:50|438.79|434.79|438.94|434.94|438.95|434.95|438.71|434.71|13
1611253980000|2021-01-21 18:33:00|438.95|434.95|439.31|435.31|439.31|435.31|438.95|434.95|21
1611253990000|2021-01-21 18:33:10|439.32|435.32|439.24|435.24|439.32|435.32|439.24|435.24|17
1611254000000|2021-01-21 18:33:20|439.23|435.23|439|435|439.23|435.23|439|435|12
1611254010000|2021-01-21 18:33:30|438.99|434.99|438.88|434.88|439.09|435.09|438.84|434.84|23
1611254020000|2021-01-21 18:33:40|438.89|434.89|438.6|434.6|438.89|434.89|438.52|434.52|22
1611254030000|2021-01-21 18:33:50|438.62|434.62|438.29|434.29|438.64|434.64|438.26|434.26|23
1611254040000|2021-01-21 18:34:00|438.27|434.27|437.66|433.66|438.27|434.27|437.66|433.66|26
1611254050000|2021-01-21 18:34:10|437.67|433.67|437.5|433.5|437.72|433.72|437.5|433.5|20
1611254060000|2021-01-21 18:34:20|437.54|433.54|436.92|432.92|437.6|433.6|436.92|432.92|19
1611254070000|2021-01-21 18:34:30|436.91|432.91|436.98|432.98|436.98|432.98|436.8|432.8|20
1611254080000|2021-01-21 18:34:40|436.99|432.99|437.27|433.27|437.5|433.5|436.99|432.99|31
1611254090000|2021-01-21 18:34:50|437.26|433.26|437.21|433.21|437.27|433.27|437.17|433.17|16
1611254100000|2021-01-21 18:35:00|437.22|433.22|437.71|433.71|437.77|433.77|437.22|433.22|29
1611254110000|2021-01-21 18:35:10|437.73|433.73|438.08|434.08|438.19|434.19|437.73|433.73|28
1611254120000|2021-01-21 18:35:20|438.14|434.14|438.07|434.07|438.32|434.32|438.05|434.05|25
1611254130000|2021-01-21 18:35:30|438.06|434.06|438.07|434.07|438.08|434.08|438.06|434.06|14
1611254140000|2021-01-21 18:35:40|438.08|434.08|438.04|434.04|438.22|434.22|438.04|434.04|20
1611254150000|2021-01-21 18:35:50|438.03|434.03|437.82|433.82|438.15|434.15|437.82|433.82|24
1611254160000|2021-01-21 18:36:00|437.85|433.85|437.83|433.83|438.07|434.07|437.8|433.8|29
1611254170000|2021-01-21 18:36:10|437.82|433.82|437.64|433.64|437.82|433.82|437.56|433.56|18
1611254180000|2021-01-21 18:36:20|437.58|433.58|437.12|433.12|437.69|433.69|437|433|25
1611254190000|2021-01-21 18:36:30|437.09|433.09|436.99|432.99|437.14|433.14|436.99|432.99|24
1611254200000|2021-01-21 18:36:40|437.03|433.03|437.25|433.25|437.25|433.25|436.97|432.97|19
1611254210000|2021-01-21 18:36:50|437.32|433.32|437.16|433.16|437.41|433.41|437.16|433.16|26
1611254220000|2021-01-21 18:37:00|437.15|433.15|437.22|433.22|437.25|433.25|437.08|433.08|25
1611254230000|2021-01-21 18:37:10|437.24|433.24|437.22|433.22|437.27|433.27|437.14|433.14|21
1611254240000|2021-01-21 18:37:20|437.21|433.21|437.16|433.16|437.22|433.22|437.16|433.16|8
1611254250000|2021-01-21 18:37:30|437.18|433.18|437.46|433.46|437.46|433.46|437.18|433.18|15
1611254260000|2021-01-21 18:37:40|437.47|433.47|438.08|434.08|438.08|434.08|437.47|433.47|26
1611254270000|2021-01-21 18:37:50|438.07|434.07|438.53|434.53|438.53|434.53|438.07|434.07|23
1611254280000|2021-01-21 18:38:00|438.63|434.63|439.34|435.34|439.34|435.34|438.63|434.63|29
1611254290000|2021-01-21 18:38:10|439.42|435.42|439.47|435.47|439.62|435.62|439.42|435.42|29
1611254300000|2021-01-21 18:38:20|439.27|435.27|440|436|440.15|436.15|439.27|435.27|33
1611254310000|2021-01-21 18:38:30|440.02|436.02|440.04|436.04|440.12|436.12|440|436|27
1611254320000|2021-01-21 18:38:40|440.03|436.03|440.47|436.47|440.48|436.48|440.03|436.03|16
1611254330000|2021-01-21 18:38:50|440.41|436.41|440.31|436.31|440.51|436.51|440.31|436.31|26
1611254340000|2021-01-21 18:39:00|440.3|436.3|440.57|436.57|440.57|436.57|440.22|436.22|25
1611254350000|2021-01-21 18:39:10|440.56|436.56|440.7|436.7|440.72|436.72|440.49|436.49|30
1611254360000|2021-01-21 18:39:20|440.72|436.72|440.7|436.7|440.73|436.73|440.68|436.68|14
1611254370000|2021-01-21 18:39:30|440.69|436.69|440.68|436.68|440.7|436.7|440.67|436.67|13
1611254380000|2021-01-21 18:39:40|440.67|436.67|440.38|436.38|440.69|436.69|440.29|436.29|20
1611254390000|2021-01-21 18:39:50|440.39|436.39|440.12|436.12|440.48|436.48|440.12|436.12|28
1611254400000|2021-01-21 18:40:00|440.11|436.11|439.95|435.95|440.29|436.29|439.94|435.94|27
1611254410000|2021-01-21 18:40:10|439.94|435.94|439.76|435.76|439.95|435.95|439.75|435.75|14
1611254420000|2021-01-21 18:40:20|439.73|435.73|439.64|435.64|439.76|435.76|439.54|435.54|20
1611254430000|2021-01-21 18:40:30|439.63|435.63|439|435|439.68|435.68|438.96|434.96|18
1611254440000|2021-01-21 18:40:40|438.97|434.97|438.87|434.87|438.97|434.97|438.62|434.62|28
1611254450000|2021-01-21 18:40:50|438.83|434.83|438.32|434.32|438.83|434.83|438.32|434.32|25
1611254460000|2021-01-21 18:41:00|438.33|434.33|438.43|434.43|438.47|434.47|438.33|434.33|24
1611254470000|2021-01-21 18:41:10|438.42|434.42|438.36|434.36|438.42|434.42|438|434|25
1611254480000|2021-01-21 18:41:20|438.4|434.4|438.14|434.14|438.48|434.48|438.11|434.11|26
1611254490000|2021-01-21 18:41:30|438.08|434.08|438.14|434.14|438.16|434.16|437.87|433.87|29
1611254500000|2021-01-21 18:41:40|438.12|434.12|438.29|434.29|438.29|434.29|438.09|434.09|31
1611254510000|2021-01-21 18:41:50|438.28|434.28|438.08|434.08|438.33|434.33|438.08|434.08|22
1611254520000|2021-01-21 18:42:00|438.06|434.06|437.96|433.96|438.08|434.08|437.85|433.85|28
1611254530000|2021-01-21 18:42:10|437.92|433.92|438|434|438.15|434.15|437.89|433.89|28
1611254540000|2021-01-21 18:42:20|437.99|433.99|437.99|433.99|438.15|434.15|437.97|433.97|27
1611254550000|2021-01-21 18:42:30|438.01|434.01|438.2|434.2|438.29|434.29|437.99|433.99|20
1611254560000|2021-01-21 18:42:40|438.19|434.19|438.31|434.31|438.39|434.39|438.02|434.02|29
1611254570000|2021-01-21 18:42:50|438.34|434.34|438.31|434.31|438.36|434.36|438.22|434.22|19
1611254580000|2021-01-21 18:43:00|438.33|434.33|438.27|434.27|438.34|434.34|438.06|434.06|20
1611254590000|2021-01-21 18:43:10|438.22|434.22|438.28|434.28|438.3|434.3|438.22|434.22|23
1611254600000|2021-01-21 18:43:20|438.23|434.23|438.32|434.32|438.34|434.34|438.18|434.18|27
1611254610000|2021-01-21 18:43:30|438.29|434.29|438.51|434.51|438.51|434.51|438.29|434.29|17
1611254620000|2021-01-21 18:43:40|438.47|434.47|438.22|434.22|438.47|434.47|438.22|434.22|26
1611254630000|2021-01-21 18:43:50|438.21|434.21|438.29|434.29|438.36|434.36|438.11|434.11|26
1611254640000|2021-01-21 18:44:00|438.28|434.28|438.33|434.33|438.33|434.33|438.16|434.16|21
1611254650000|2021-01-21 18:44:10|438.34|434.34|438.39|434.39|438.47|434.47|438.29|434.29|26
1611254660000|2021-01-21 18:44:20|438.37|434.37|438.5|434.5|438.57|434.57|438.34|434.34|19
1611254670000|2021-01-21 18:44:30|438.58|434.58|438.64|434.64|438.65|434.65|438.58|434.58|9
1611254680000|2021-01-21 18:44:40|438.61|434.61|438.61|434.61|438.64|434.64|438.34|434.34|26
1611254690000|2021-01-21 18:44:50|438.62|434.62|438.64|434.64|438.76|434.76|438.59|434.59|27
1611254700000|2021-01-21 18:45:00|438.68|434.68|439.14|435.14|439.14|435.14|438.65|434.65|22
1611254710000|2021-01-21 18:45:10|439.15|435.15|439.73|435.73|439.73|435.73|439.1|435.1|29
1611254720000|2021-01-21 18:45:20|439.72|435.72|440.09|436.09|440.09|436.09|439.71|435.71|22
1611254730000|2021-01-21 18:45:30|440.08|436.08|440.72|436.72|440.78|436.78|439.95|435.95|30
1611254740000|2021-01-21 18:45:40|440.78|436.78|441.53|437.53|441.59|437.59|440.78|436.78|26
1611254750000|2021-01-21 18:45:50|441.55|437.55|441.5|437.5|441.55|437.55|441.5|437.5|14
1611254760000|2021-01-21 18:46:00|441.49|437.49|441.57|437.57|441.57|437.57|441.49|437.49|20
1611254770000|2021-01-21 18:46:10|441.5|437.5|441.42|437.42|441.5|437.5|441.33|437.33|26
1611254780000|2021-01-21 18:46:20|441.45|437.45|441.39|437.39|441.48|437.48|441.33|437.33|30
1611254790000|2021-01-21 18:46:30|441.38|437.38|441.28|437.28|441.42|437.42|441.13|437.13|37
1611254800000|2021-01-21 18:46:40|441.27|437.27|441.31|437.31|441.32|437.32|441.24|437.24|23
1611254810000|2021-01-21 18:46:50|441.28|437.28|441.19|437.19|441.28|437.28|441.07|437.07|31
1611254820000|2021-01-21 18:47:00|441.18|437.18|440.97|436.97|441.18|437.18|440.96|436.96|20
1611254830000|2021-01-21 18:47:10|440.96|436.96|441.01|437.01|441.03|437.03|440.81|436.81|19
1611254840000|2021-01-21 18:47:20|441.04|437.04|440.76|436.76|441.04|437.04|440.74|436.74|20
1611254850000|2021-01-21 18:47:30|440.77|436.77|440.14|436.14|440.8|436.8|440.13|436.13|28
1611254860000|2021-01-21 18:47:40|440.13|436.13|440.13|436.13|440.14|436.14|439.83|435.83|32
1611254870000|2021-01-21 18:47:50|440.14|436.14|439.8|435.8|440.29|436.29|439.8|435.8|23
1611254880000|2021-01-21 18:48:00|439.66|435.66|439.45|435.45|439.7|435.7|439.45|435.45|19
1611254890000|2021-01-21 18:48:10|439.39|435.39|439.02|435.02|439.39|435.39|438.92|434.92|24
1611254900000|2021-01-21 18:48:20|439.08|435.08|438.95|434.95|439.18|435.18|438.88|434.88|22
1611254910000|2021-01-21 18:48:30|438.87|434.87|438.7|434.7|438.87|434.87|438.35|434.35|30
1611254920000|2021-01-21 18:48:40|438.71|434.71|438.49|434.49|438.76|434.76|438.44|434.44|26
1611254930000|2021-01-21 18:48:50|438.5|434.5|438.29|434.29|438.61|434.61|438.17|434.17|30
1611254940000|2021-01-21 18:49:00|438.28|434.28|438.57|434.57|438.7|434.7|438.25|434.25|29
1611254950000|2021-01-21 18:49:10|438.59|434.59|438.65|434.65|438.68|434.68|438.57|434.57|18
1611254960000|2021-01-21 18:49:20|438.66|434.66|438.24|434.24|438.66|434.66|438.24|434.24|30
1611254970000|2021-01-21 18:49:30|438.23|434.23|437.89|433.89|438.23|434.23|437.75|433.75|28
1611254980000|2021-01-21 18:49:40|437.9|433.9|437.6|433.6|437.9|433.9|437.3|433.3|25
1611254990000|2021-01-21 18:49:50|437.45|433.45|437.39|433.39|437.77|433.77|437.38|433.38|29
1611255000000|2021-01-21 18:50:00|437.34|433.34|437.35|433.35|437.36|433.36|437.29|433.29|20
1611255010000|2021-01-21 18:50:10|437.34|433.34|437.28|433.28|437.37|433.37|437.24|433.24|22
1611255020000|2021-01-21 18:50:20|437.26|433.26|437.18|433.18|437.27|433.27|437.01|433.01|27
1611255030000|2021-01-21 18:50:30|437.14|433.14|437.12|433.12|437.22|433.22|437.09|433.09|27
1611255040000|2021-01-21 18:50:40|437.14|433.14|436.92|432.92|437.16|433.16|436.92|432.92|19
1611255050000|2021-01-21 18:50:50|436.91|432.91|437|433|437.09|433.09|436.73|432.73|29
1611255060000|2021-01-21 18:51:00|436.98|432.98|436.9|432.9|437.05|433.05|436.86|432.86|27
1611255070000|2021-01-21 18:51:10|436.91|432.91|436.85|432.85|436.97|432.97|436.85|432.85|26
1611255080000|2021-01-21 18:51:20|436.84|432.84|436.7|432.7|436.84|432.84|436.69|432.69|23
1611255090000|2021-01-21 18:51:30|436.69|432.69|436.69|432.69|436.92|432.92|436.6|432.6|27
1611255100000|2021-01-21 18:51:40|436.73|432.73|436.7|432.7|436.82|432.82|436.68|432.68|22
1611255110000|2021-01-21 18:51:50|436.67|432.67|436.56|432.56|436.74|432.74|436.56|432.56|24
1611255120000|2021-01-21 18:52:00|436.58|432.58|436.7|432.7|436.72|432.72|436.52|432.52|25
1611255130000|2021-01-21 18:52:10|436.69|432.69|436.86|432.86|436.9|432.9|436.61|432.61|30
1611255140000|2021-01-21 18:52:20|436.94|432.94|436.52|432.52|436.94|432.94|436.52|432.52|28
1611255150000|2021-01-21 18:52:30|436.53|432.53|436.66|432.66|436.75|432.75|436.53|432.53|25
1611255160000|2021-01-21 18:52:40|436.65|432.65|436.45|432.45|436.65|432.65|436.39|432.39|22
1611255170000|2021-01-21 18:52:50|436.44|432.44|436.4|432.4|436.6|432.6|436.38|432.38|23
1611255180000|2021-01-21 18:53:00|436.39|432.39|437.06|433.06|437.06|433.06|436.34|432.34|26
1611255190000|2021-01-21 18:53:10|437.07|433.07|437.24|433.24|437.32|433.32|437.06|433.06|32
1611255200000|2021-01-21 18:53:20|437.22|433.22|437.13|433.13|437.22|433.22|437.05|433.05|27
1611255210000|2021-01-21 18:53:30|437.14|433.14|436.92|432.92|437.17|433.17|436.84|432.84|31
1611255220000|2021-01-21 18:53:40|436.9|432.9|436.81|432.81|437.06|433.06|436.79|432.79|27
1611255230000|2021-01-21 18:53:50|436.8|432.8|436.68|432.68|436.84|432.84|436.64|432.64|28
1611255240000|2021-01-21 18:54:00|436.67|432.67|437.05|433.05|437.05|433.05|436.67|432.67|23
1611255250000|2021-01-21 18:54:10|437.04|433.04|437.05|433.05|437.06|433.06|436.99|432.99|21
1611255260000|2021-01-21 18:54:20|437.07|433.07|437.26|433.26|437.27|433.27|437.07|433.07|10
1611255270000|2021-01-21 18:54:30|437.27|433.27|437.21|433.21|437.66|433.66|437.21|433.21|30
1611255280000|2021-01-21 18:54:40|437.24|433.24|437.1|433.1|437.24|433.24|437|433|26
1611255290000|2021-01-21 18:54:50|437.12|433.12|437.1|433.1|437.2|433.2|437|433|32
1611255300000|2021-01-21 18:55:00|437.09|433.09|437.06|433.06|437.09|433.09|436.97|432.97|19
1611255310000|2021-01-21 18:55:10|437.03|433.03|437.44|433.44|437.46|433.46|437.01|433.01|30
1611255320000|2021-01-21 18:55:20|437.46|433.46|437.64|433.64|437.66|433.66|437.31|433.31|15
1611255330000|2021-01-21 18:55:30|437.7|433.7|437.93|433.93|437.93|433.93|437.55|433.55|27
1611255340000|2021-01-21 18:55:40|437.92|433.92|437.48|433.48|437.92|433.92|437.44|433.44|31
1611255350000|2021-01-21 18:55:50|437.49|433.49|437.4|433.4|437.5|433.5|437.37|433.37|21
1611255360000|2021-01-21 18:56:00|437.38|433.38|437.26|433.26|437.38|433.38|437.23|433.23|28
1611255370000|2021-01-21 18:56:10|437.29|433.29|437.1|433.1|437.29|433.29|437.02|433.02|30
1611255380000|2021-01-21 18:56:20|437.19|433.19|437.47|433.47|437.47|433.47|437.19|433.19|22
1611255390000|2021-01-21 18:56:30|437.5|433.5|437.39|433.39|437.51|433.51|437.35|433.35|24
1611255400000|2021-01-21 18:56:40|437.41|433.41|437.47|433.47|437.57|433.57|437.41|433.41|23
1611255410000|2021-01-21 18:56:50|437.48|433.48|437.64|433.64|437.64|433.64|437.48|433.48|25
1611255420000|2021-01-21 18:57:00|437.62|433.62|438.3|434.3|438.31|434.31|437.62|433.62|23
1611255430000|2021-01-21 18:57:10|438.29|434.29|438.45|434.45|438.45|434.45|438.23|434.23|25
1611255440000|2021-01-21 18:57:20|438.47|434.47|439.02|435.02|439.02|435.02|438.45|434.45|33
1611255450000|2021-01-21 18:57:30|439.16|435.16|438.92|434.92|439.31|435.31|438.92|434.92|21
1611255460000|2021-01-21 18:57:40|438.9|434.9|438.78|434.78|438.9|434.9|438.75|434.75|29
1611255470000|2021-01-21 18:57:50|438.8|434.8|439.22|435.22|439.22|435.22|438.76|434.76|20
1611255480000|2021-01-21 18:58:00|439.23|435.23|439.14|435.14|439.29|435.29|439.04|435.04|19
1611255490000|2021-01-21 18:58:10|439.17|435.17|439.65|435.65|439.65|435.65|439.17|435.17|30
1611255500000|2021-01-21 18:58:20|439.67|435.67|439.89|435.89|440.06|436.06|439.67|435.67|23
1611255510000|2021-01-21 18:58:30|439.87|435.87|439.78|435.78|439.92|435.92|439.78|435.78|21
1611255520000|2021-01-21 18:58:40|440.14|436.14|440.4|436.4|440.58|436.58|440.14|436.14|29
1611255530000|2021-01-21 18:58:50|440.37|436.37|440.66|436.66|440.78|436.78|440.19|436.19|29
1611255540000|2021-01-21 18:59:00|440.71|436.71|440.27|436.27|440.73|436.73|440.25|436.25|27
1611255550000|2021-01-21 18:59:10|440.26|436.26|440.11|436.11|440.43|436.43|440.11|436.11|32
1611255560000|2021-01-21 18:59:20|440.07|436.07|439.73|435.73|440.07|436.07|439.65|435.65|34
1611255570000|2021-01-21 18:59:30|439.77|435.77|439.5|435.5|439.89|435.89|439.5|435.5|28
1611255580000|2021-01-21 18:59:40|439.47|435.47|439.53|435.53|439.62|435.62|439.47|435.47|25
1611255590000|2021-01-21 18:59:50|439.48|435.48|438.9|434.9|439.48|435.48|438.79|434.79|23
1611255600000|2021-01-21 19:00:00|438.89|434.89|437.91|433.91|438.94|434.94|437.9|433.9|26
1611255610000|2021-01-21 19:00:10|437.78|433.78|437.67|433.67|437.91|433.91|437.67|433.67|24
1611255620000|2021-01-21 19:00:20|437.66|433.66|437.46|433.46|437.74|433.74|437.46|433.46|30
1611255630000|2021-01-21 19:00:30|437.45|433.45|437.3|433.3|437.46|433.46|437.19|433.19|30
1611255640000|2021-01-21 19:00:40|437.31|433.31|437.2|433.2|437.56|433.56|437.19|433.19|29
1611255650000|2021-01-21 19:00:50|437.19|433.19|437.16|433.16|437.21|433.21|437.16|433.16|13
1611255660000|2021-01-21 19:01:00|437.13|433.13|437.34|433.34|437.52|433.52|437.13|433.13|28
1611255670000|2021-01-21 19:01:10|437.31|433.31|437.01|433.01|437.34|433.34|437.01|433.01|26
1611255680000|2021-01-21 19:01:20|437.02|433.02|437.13|433.13|437.13|433.13|436.98|432.98|24
1611255690000|2021-01-21 19:01:30|437.12|433.12|437.38|433.38|437.51|433.51|437.12|433.12|31
1611255700000|2021-01-21 19:01:40|437.35|433.35|437.22|433.22|437.35|433.35|437.1|433.1|31
1611255710000|2021-01-21 19:01:50|437.19|433.19|436.79|432.79|437.25|433.25|436.78|432.78|33
1611255720000|2021-01-21 19:02:00|436.81|432.81|436.65|432.65|436.81|432.81|436.63|432.63|22
1611255730000|2021-01-21 19:02:10|436.64|432.64|436.32|432.32|436.64|432.64|436.28|432.28|21
1611255740000|2021-01-21 19:02:20|436.3|432.3|436.43|432.43|436.51|432.51|436.3|432.3|26
1611255750000|2021-01-21 19:02:30|436.42|432.42|435.99|431.99|436.46|432.46|435.99|431.99|19
1611255760000|2021-01-21 19:02:40|435.97|431.97|435.91|431.91|435.97|431.97|435.83|431.83|20
1611255770000|2021-01-21 19:02:50|435.92|431.92|435.81|431.81|435.92|431.92|435.66|431.66|17
1611255780000|2021-01-21 19:03:00|435.82|431.82|436.26|432.26|436.38|432.38|435.81|431.81|29
1611255790000|2021-01-21 19:03:10|436.25|432.25|435.83|431.83|436.25|432.25|435.83|431.83|18
1611255800000|2021-01-21 19:03:20|435.84|431.84|435.79|431.79|435.93|431.93|435.63|431.63|31
1611255810000|2021-01-21 19:03:30|435.8|431.8|435.47|431.47|435.8|431.8|435.46|431.46|15
1611255820000|2021-01-21 19:03:40|435.45|431.45|435.5|431.5|435.52|431.52|435.39|431.39|13
1611255830000|2021-01-21 19:03:50|435.49|431.49|435.47|431.47|435.63|431.63|435.46|431.46|22
1611255840000|2021-01-21 19:04:00|435.5|431.5|435.69|431.69|435.84|431.84|435.5|431.5|26
1611255850000|2021-01-21 19:04:10|435.72|431.72|435.97|431.97|435.99|431.99|435.72|431.72|28
1611255860000|2021-01-21 19:04:20|435.96|431.96|436.4|432.4|436.4|432.4|435.96|431.96|20
1611255870000|2021-01-21 19:04:30|436.39|432.39|436.9|432.9|436.9|432.9|436.39|432.39|7
1611255880000|2021-01-21 19:04:40|436.92|432.92|436.91|432.91|436.94|432.94|436.89|432.89|19
1611255890000|2021-01-21 19:04:50|436.92|432.92|436.32|432.32|437|433|436.27|432.27|28
1611255900000|2021-01-21 19:05:00|436.3|432.3|436.55|432.55|436.62|432.62|436.25|432.25|24
1611255910000|2021-01-21 19:05:10|436.56|432.56|436.38|432.38|436.6|432.6|436.38|432.38|17
1611255920000|2021-01-21 19:05:20|436.37|432.37|436.25|432.25|436.49|432.49|436.24|432.24|30
1611255930000|2021-01-21 19:05:30|436.24|432.24|436.25|432.25|436.36|432.36|436.24|432.24|24
1611255940000|2021-01-21 19:05:40|436.24|432.24|436.3|432.3|436.35|432.35|436.24|432.24|27
1611255950000|2021-01-21 19:05:50|436.28|432.28|435.97|431.97|436.33|432.33|435.97|431.97|19
1611255960000|2021-01-21 19:06:00|436.05|432.05|436.44|432.44|436.5|432.5|436.05|432.05|29
1611255970000|2021-01-21 19:06:10|436.46|432.46|436.14|432.14|436.46|432.46|436.14|432.14|17
1611255980000|2021-01-21 19:06:20|436.11|432.11|436.08|432.08|436.11|432.11|436.05|432.05|15
1611255990000|2021-01-21 19:06:30|436.07|432.07|435.88|431.88|436.09|432.09|435.86|431.86|18
1611256000000|2021-01-21 19:06:40|435.89|431.89|435.83|431.83|435.89|431.89|435.82|431.82|6
1611256010000|2021-01-21 19:06:50|435.84|431.84|435.89|431.89|436.01|432.01|435.84|431.84|21
1611256020000|2021-01-21 19:07:00|435.88|431.88|436.53|432.53|436.53|432.53|435.88|431.88|22
1611256030000|2021-01-21 19:07:10|436.58|432.58|436.58|432.58|436.62|432.62|436.45|432.45|24
1611256040000|2021-01-21 19:07:20|436.57|432.57|436.57|432.57|436.58|432.58|436.26|432.26|26
1611256050000|2021-01-21 19:07:30|436.53|432.53|436.59|432.59|436.61|432.61|436.43|432.43|19
1611256060000|2021-01-21 19:07:40|436.6|432.6|436.57|432.57|436.61|432.61|436.51|432.51|19
1611256070000|2021-01-21 19:07:50|436.59|432.59|437.01|433.01|437.01|433.01|436.56|432.56|22
1611256080000|2021-01-21 19:08:00|437.16|433.16|437.36|433.36|437.44|433.44|437.16|433.16|23
1611256090000|2021-01-21 19:08:10|437.41|433.41|437.67|433.67|437.7|433.7|437.39|433.39|25
1611256100000|2021-01-21 19:08:20|437.63|433.63|438.43|434.43|438.44|434.44|437.61|433.61|27
1611256110000|2021-01-21 19:08:30|438.44|434.44|438.35|434.35|438.48|434.48|438.31|434.31|24
1611256120000|2021-01-21 19:08:40|438.33|434.33|438.29|434.29|438.46|434.46|438.29|434.29|22
1611256130000|2021-01-21 19:08:50|438.28|434.28|438.22|434.22|438.36|434.36|438.22|434.22|21
1611256140000|2021-01-21 19:09:00|438.2|434.2|438.35|434.35|438.43|434.43|438.2|434.2|22
1611256150000|2021-01-21 19:09:10|438.34|434.34|438.45|434.45|438.49|434.49|438.31|434.31|23
1611256160000|2021-01-21 19:09:20|438.51|434.51|438.63|434.63|438.65|434.65|438.38|434.38|28
1611256170000|2021-01-21 19:09:30|438.7|434.7|438.51|434.51|438.71|434.71|438.51|434.51|14
1611256180000|2021-01-21 19:09:40|438.52|434.52|438.55|434.55|438.64|434.64|438.51|434.51|19
1611256190000|2021-01-21 19:09:50|438.52|434.52|438.37|434.37|438.52|434.52|438.31|434.31|26
1611256200000|2021-01-21 19:10:00|438.38|434.38|438.59|434.59|438.65|434.65|438.38|434.38|25
1611256210000|2021-01-21 19:10:10|438.64|434.64|438.63|434.63|438.69|434.69|438.6|434.6|10
1611256220000|2021-01-21 19:10:20|438.61|434.61|439.08|435.08|439.08|435.08|438.61|434.61|22
1611256230000|2021-01-21 19:10:30|439.07|435.07|439.13|435.13|439.27|435.27|439.03|435.03|24
1611256240000|2021-01-21 19:10:40|439.09|435.09|439.14|435.14|439.27|435.27|439.01|435.01|25
1611256250000|2021-01-21 19:10:50|439.15|435.15|439.55|435.55|439.55|435.55|439.02|435.02|24
1611256260000|2021-01-21 19:11:00|439.54|435.54|439.55|435.55|439.56|435.56|439.5|435.5|16
1611256270000|2021-01-21 19:11:10|439.54|435.54|439.54|435.54|439.55|435.55|439.52|435.52|10
1611256280000|2021-01-21 19:11:20|439.55|435.55|439.86|435.86|439.86|435.86|439.55|435.55|16
1611256290000|2021-01-21 19:11:30|439.84|435.84|439.86|435.86|439.89|435.89|439.83|435.83|11
1611256300000|2021-01-21 19:11:40|439.88|435.88|440.04|436.04|440.04|436.04|439.87|435.87|14
1611256310000|2021-01-21 19:11:50|440.03|436.03|440.06|436.06|440.06|436.06|440.03|436.03|4
1611256320000|2021-01-21 19:12:00|440.1|436.1|440.09|436.09|440.14|436.14|440.09|436.09|11
1611256330000|2021-01-21 19:12:10|440.06|436.06|440.04|436.04|440.06|436.06|439.8|435.8|27
1611256340000|2021-01-21 19:12:20|439.99|435.99|439.96|435.96|439.99|435.99|439.89|435.89|23
1611256350000|2021-01-21 19:12:30|439.94|435.94|439.86|435.86|439.95|435.95|439.86|435.86|21
1611256360000|2021-01-21 19:12:40|439.87|435.87|439.89|435.89|439.9|435.9|439.86|435.86|12
1611256370000|2021-01-21 19:12:50|439.88|435.88|439.89|435.89|439.9|435.9|439.85|435.85|11
1611256380000|2021-01-21 19:13:00|439.88|435.88|440.25|436.25|440.25|436.25|439.84|435.84|20
1611256390000|2021-01-21 19:13:10|440.29|436.29|440.3|436.3|440.3|436.3|440.25|436.25|16
1611256400000|2021-01-21 19:13:20|440.31|436.31|440.33|436.33|440.33|436.33|440.3|436.3|9
1611256410000|2021-01-21 19:13:30|440.32|436.32|440.24|436.24|440.36|436.36|440.24|436.24|13
1611256420000|2021-01-21 19:13:40|440.26|436.26|440.33|436.33|440.34|436.34|440.24|436.24|18
1611256430000|2021-01-21 19:13:50|440.31|436.31|440.2|436.2|440.33|436.33|440.08|436.08|17
1611256440000|2021-01-21 19:14:00|440.22|436.22|439.89|435.89|440.29|436.29|439.77|435.77|32
1611256450000|2021-01-21 19:14:10|439.91|435.91|439.82|435.82|439.93|435.93|439.82|435.82|20
1611256460000|2021-01-21 19:14:20|439.84|435.84|440.16|436.16|440.18|436.18|439.84|435.84|14
1611256470000|2021-01-21 19:14:30|440.13|436.13|440.09|436.09|440.13|436.13|440.04|436.04|12
1611256480000|2021-01-21 19:14:40|440.1|436.1|440.1|436.1|440.11|436.11|439.99|435.99|13
1611256490000|2021-01-21 19:14:50|440.09|436.09|440.31|436.31|440.31|436.31|439.98|435.98|25
1611256500000|2021-01-21 19:15:00|440.28|436.28|440.53|436.53|440.58|436.58|440.28|436.28|27
1611256510000|2021-01-21 19:15:10|440.54|436.54|440.57|436.57|440.65|436.65|440.54|436.54|12
1611256520000|2021-01-21 19:15:20|440.62|436.62|440.5|436.5|440.65|436.65|440.39|436.39|20
1611256530000|2021-01-21 19:15:30|440.49|436.49|440.56|436.56|440.6|436.6|440.49|436.49|11
1611256540000|2021-01-21 19:15:40|440.58|436.58|440.16|436.16|440.58|436.58|439.82|435.82|11
1611256550000|2021-01-21 19:15:50|440.19|436.19|440.74|436.74|440.74|436.74|440.19|436.19|22
1611256560000|2021-01-21 19:16:00|440.73|436.73|441.32|437.32|441.33|437.33|440.73|436.73|24
1611256570000|2021-01-21 19:16:10|441.31|437.31|441.26|437.26|441.33|437.33|441.26|437.26|15
1611256580000|2021-01-21 19:16:20|441.33|437.33|441.74|437.74|441.74|437.74|441.33|437.33|21
1611256590000|2021-01-21 19:16:30|441.77|437.77|442.09|438.09|442.09|438.09|441.68|437.68|27
1611256600000|2021-01-21 19:16:40|442.1|438.1|442.39|438.39|442.42|438.42|442.1|438.1|25
1611256610000|2021-01-21 19:16:50|442.4|438.4|443.05|439.05|443.06|439.06|442.33|438.33|30
1611256620000|2021-01-21 19:17:00|442.69|438.69|443.62|439.62|443.66|439.66|442.64|438.64|26
1611256630000|2021-01-21 19:17:10|443.63|439.63|443.73|439.73|444.09|440.09|443.6|439.6|27
1611256640000|2021-01-21 19:17:20|443.75|439.75|444.01|440.01|444.04|440.04|443.75|439.75|24
1611256650000|2021-01-21 19:17:30|444.03|440.03|443.56|439.56|444.05|440.05|443.52|439.52|36
1611256660000|2021-01-21 19:17:40|443.6|439.6|443.65|439.65|443.82|439.82|443.4|439.4|32
1611256670000|2021-01-21 19:17:50|443.66|439.66|443.64|439.64|443.89|439.89|443.64|439.64|25
1611256680000|2021-01-21 19:18:00|443.67|439.67|443.24|439.24|443.69|439.69|443.03|439.03|28
1611256690000|2021-01-21 19:18:10|443.22|439.22|443.48|439.48|443.65|439.65|443.22|439.22|28
1611256700000|2021-01-21 19:18:20|443.49|439.49|443.56|439.56|443.65|439.65|443.49|439.49|23
1611256710000|2021-01-21 19:18:30|443.57|439.57|443.33|439.33|443.57|439.57|443.33|439.33|23
1611256720000|2021-01-21 19:18:40|443.34|439.34|443.21|439.21|443.34|439.34|442.99|438.99|31
1611256730000|2021-01-21 19:18:50|443.19|439.19|443.42|439.42|443.46|439.46|443.04|439.04|28
1611256740000|2021-01-21 19:19:00|443.39|439.39|443.42|439.42|443.48|439.48|443.37|439.37|22
1611256750000|2021-01-21 19:19:10|443.37|439.37|443.33|439.33|443.4|439.4|443.29|439.29|20
1611256760000|2021-01-21 19:19:20|443.27|439.27|443.32|439.32|443.34|439.34|443.27|439.27|19
1611256770000|2021-01-21 19:19:30|443.31|439.31|443.53|439.53|443.53|439.53|443.31|439.31|24
1611256780000|2021-01-21 19:19:40|443.56|439.56|443.65|439.65|443.84|439.84|443.55|439.55|21
1611256790000|2021-01-21 19:19:50|443.62|439.62|443.65|439.65|443.7|439.7|443.49|439.49|32
1611256800000|2021-01-21 19:20:00|443.64|439.64|443.75|439.75|443.77|439.77|443.53|439.53|24
1611256810000|2021-01-21 19:20:10|443.78|439.78|443.92|439.92|443.94|439.94|443.78|439.78|19
1611256820000|2021-01-21 19:20:20|443.91|439.91|443.85|439.85|444.05|440.05|443.85|439.85|21
1611256830000|2021-01-21 19:20:30|443.86|439.86|444.13|440.13|444.14|440.14|443.86|439.86|16
1611256840000|2021-01-21 19:20:40|444.12|440.12|444.02|440.02|444.12|440.12|444.02|440.02|16
1611256850000|2021-01-21 19:20:50|444|440|444.06|440.06|444.08|440.08|443.95|439.95|17
1611256860000|2021-01-21 19:21:00|444.05|440.05|444.11|440.11|444.13|440.13|443.95|439.95|22
1611256870000|2021-01-21 19:21:10|444.09|440.09|444.1|440.1|444.1|440.1|444.08|440.08|8
1611256880000|2021-01-21 19:21:20|444.11|440.11|444.09|440.09|444.22|440.22|444.09|440.09|14
1611256890000|2021-01-21 19:21:30|444.12|440.12|443.78|439.78|444.12|440.12|443.72|439.72|22
1611256900000|2021-01-21 19:21:40|443.72|439.72|443.68|439.68|443.83|439.83|443.68|439.68|16
1611256910000|2021-01-21 19:21:50|443.71|439.71|443.72|439.72|443.8|439.8|443.7|439.7|18
1611256920000|2021-01-21 19:22:00|443.73|439.73|443.31|439.31|443.73|439.73|443.31|439.31|21
1611256930000|2021-01-21 19:22:10|443.28|439.28|443.35|439.35|443.52|439.52|443.27|439.27|28
1611256940000|2021-01-21 19:22:20|443.39|439.39|443.43|439.43|443.46|439.46|443.3|439.3|26
1611256950000|2021-01-21 19:22:30|443.42|439.42|443.75|439.75|443.75|439.75|443.34|439.34|22
1611256960000|2021-01-21 19:22:40|443.77|439.77|443.95|439.95|443.98|439.98|443.72|439.72|24
1611256970000|2021-01-21 19:22:50|443.94|439.94|444.08|440.08|444.11|440.11|443.94|439.94|19
1611256980000|2021-01-21 19:23:00|444.07|440.07|443.96|439.96|444.07|440.07|443.72|439.72|18
1611256990000|2021-01-21 19:23:10|444.11|440.11|443.57|439.57|444.12|440.12|443.57|439.57|26
1611257000000|2021-01-21 19:23:20|443.55|439.55|443.58|439.58|443.59|439.59|443.38|439.38|22
1611257010000|2021-01-21 19:23:30|443.56|439.56|443.49|439.49|443.6|439.6|443.49|439.49|26
1611257020000|2021-01-21 19:23:40|443.48|439.48|443.35|439.35|443.49|439.49|443.33|439.33|25
1611257030000|2021-01-21 19:23:50|443.37|439.37|443.35|439.35|443.39|439.39|443.34|439.34|16
1611257040000|2021-01-21 19:24:00|443.36|439.36|444.18|440.18|444.19|440.19|443.36|439.36|31
1611257050000|2021-01-21 19:24:10|444.17|440.17|444.19|440.19|444.29|440.29|444.03|440.03|27
1611257060000|2021-01-21 19:24:20|444.2|440.2|444.18|440.18|444.21|440.21|444.14|440.14|14
1611257070000|2021-01-21 19:24:30|444.17|440.17|444.07|440.07|444.18|440.18|443.96|439.96|24
1611257080000|2021-01-21 19:24:40|444.04|440.04|443.88|439.88|444.1|440.1|443.71|439.71|27
1611257090000|2021-01-21 19:24:50|443.86|439.86|443.64|439.64|443.86|439.86|443.62|439.62|17
1611257100000|2021-01-21 19:25:00|443.65|439.65|443.9|439.9|443.91|439.91|443.65|439.65|24
1611257110000|2021-01-21 19:25:10|443.89|439.89|444.18|440.18|444.26|440.26|443.89|439.89|24
1611257120000|2021-01-21 19:25:20|444.17|440.17|444.14|440.14|444.19|440.19|444.14|440.14|13
1611257130000|2021-01-21 19:25:30|444.11|440.11|443.88|439.88|444.11|440.11|443.8|439.8|30
1611257140000|2021-01-21 19:25:40|443.87|439.87|443.9|439.9|443.9|439.9|443.75|439.75|25
1611257150000|2021-01-21 19:25:50|443.87|439.87|443.67|439.67|443.92|439.92|443.65|439.65|17
1611257160000|2021-01-21 19:26:00|443.68|439.68|443.61|439.61|443.73|439.73|443.44|439.44|17
1611257170000|2021-01-21 19:26:10|443.56|439.56|443.54|439.54|443.62|439.62|443.54|439.54|14
1611257180000|2021-01-21 19:26:20|443.57|439.57|443.7|439.7|443.74|439.74|443.53|439.53|22
1611257190000|2021-01-21 19:26:30|443.69|439.69|443.63|439.63|443.72|439.72|443.63|439.63|14
1611257200000|2021-01-21 19:26:40|443.64|439.64|443.68|439.68|443.7|439.7|443.56|439.56|22
1611257210000|2021-01-21 19:26:50|443.66|439.66|443.69|439.69|443.71|439.71|443.64|439.64|25
1611257220000|2021-01-21 19:27:00|443.67|439.67|443.36|439.36|443.73|439.73|443.36|439.36|26
1611257230000|2021-01-21 19:27:10|443.35|439.35|443.49|439.49|443.52|439.52|443.35|439.35|26
1611257240000|2021-01-21 19:27:20|443.48|439.48|443.76|439.76|443.77|439.77|443.39|439.39|19
1611257250000|2021-01-21 19:27:30|443.75|439.75|443.92|439.92|443.96|439.96|443.74|439.74|18
1611257260000|2021-01-21 19:27:40|443.93|439.93|443.98|439.98|443.98|439.98|443.9|439.9|14
1611257270000|2021-01-21 19:27:50|443.99|439.99|444.11|440.11|444.13|440.13|443.97|439.97|21
1611257280000|2021-01-21 19:28:00|444.12|440.12|444.18|440.18|444.18|440.18|444.12|440.12|13
1611257290000|2021-01-21 19:28:10|444.2|440.2|444.2|440.2|444.26|440.26|444.2|440.2|18
1611257300000|2021-01-21 19:28:20|444.19|440.19|444.48|440.48|444.48|440.48|444.18|440.18|17
1611257310000|2021-01-21 19:28:30|444.45|440.45|444.65|440.65|444.65|440.65|444.38|440.38|29
1611257320000|2021-01-21 19:28:40|444.62|440.62|444.5|440.5|444.69|440.69|444.5|440.5|21
1611257330000|2021-01-21 19:28:50|444.49|440.49|444.64|440.64|444.64|440.64|444.44|440.44|20
1611257340000|2021-01-21 19:29:00|444.65|440.65|444.58|440.58|444.65|440.65|444.56|440.56|13
1611257350000|2021-01-21 19:29:10|444.57|440.57|444.45|440.45|444.57|440.57|444.41|440.41|20
1611257360000|2021-01-21 19:29:20|444.46|440.46|444.56|440.56|444.56|440.56|444.46|440.46|17
1611257370000|2021-01-21 19:29:30|444.57|440.57|444.89|440.89|444.89|440.89|444.54|440.54|16
1611257380000|2021-01-21 19:29:40|444.88|440.88|444.76|440.76|444.96|440.96|444.7|440.7|23
1611257390000|2021-01-21 19:29:50|444.75|440.75|444.92|440.92|444.93|440.93|444.75|440.75|24
1611257400000|2021-01-21 19:30:00|444.93|440.93|444.5|440.5|444.93|440.93|444.39|440.39|25
1611257410000|2021-01-21 19:30:10|444.51|440.51|443.91|439.91|444.51|440.51|443.91|439.91|25
1611257420000|2021-01-21 19:30:20|443.9|439.9|443.78|439.78|443.94|439.94|443.78|439.78|24
1611257430000|2021-01-21 19:30:30|443.8|439.8|443.71|439.71|443.8|439.8|443.68|439.68|21
1611257440000|2021-01-21 19:30:40|443.73|439.73|443.93|439.93|443.93|439.93|443.7|439.7|21
1611257450000|2021-01-21 19:30:50|443.92|439.92|444.03|440.03|444.24|440.24|443.89|439.89|27
1611257460000|2021-01-21 19:31:00|444.04|440.04|443.99|439.99|444.05|440.05|443.98|439.98|12
1611257470000|2021-01-21 19:31:10|444|440|443.95|439.95|444.06|440.06|443.95|439.95|23
1611257480000|2021-01-21 19:31:20|443.97|439.97|444.63|440.63|444.63|440.63|443.95|439.95|26
1611257490000|2021-01-21 19:31:30|444.62|440.62|444.13|440.13|444.62|440.62|444.02|440.02|31
1611257500000|2021-01-21 19:31:40|444.14|440.14|444.1|440.1|444.24|440.24|444.1|440.1|24
1611257510000|2021-01-21 19:31:50|444.11|440.11|444.15|440.15|444.21|440.21|444.03|440.03|26
1611257520000|2021-01-21 19:32:00|444.17|440.17|444.07|440.07|444.2|440.2|444.05|440.05|28
1611257530000|2021-01-21 19:32:10|444.09|440.09|444.29|440.29|444.36|440.36|444.09|440.09|25
1611257540000|2021-01-21 19:32:20|444.27|440.27|444.12|440.12|444.3|440.3|444.01|440.01|17
1611257550000|2021-01-21 19:32:30|444.11|440.11|444.09|440.09|444.13|440.13|444.06|440.06|16
1611257560000|2021-01-21 19:32:40|444.08|440.08|444.28|440.28|444.39|440.39|444.07|440.07|26
1611257570000|2021-01-21 19:32:50|444.23|440.23|444.3|440.3|444.32|440.32|444.22|440.22|16
1611257580000|2021-01-21 19:33:00|444.29|440.29|444.11|440.11|444.3|440.3|444.09|440.09|19
1611257590000|2021-01-21 19:33:10|444.14|440.14|444.13|440.13|444.18|440.18|444.13|440.13|13
1611257600000|2021-01-21 19:33:20|444.12|440.12|444.31|440.31|444.31|440.31|444.06|440.06|17
1611257610000|2021-01-21 19:33:30|444.33|440.33|444.32|440.32|444.33|440.33|444.19|440.19|22
1611257620000|2021-01-21 19:33:40|444.34|440.34|444.63|440.63|444.68|440.68|444.34|440.34|23
1611257630000|2021-01-21 19:33:50|444.6|440.6|444.61|440.61|444.61|440.61|444.5|440.5|21
1611257640000|2021-01-21 19:34:00|444.6|440.6|444.49|440.49|444.62|440.62|444.49|440.49|13
1611257650000|2021-01-21 19:34:10|444.51|440.51|444.42|440.42|444.52|440.52|444.42|440.42|13
1611257660000|2021-01-21 19:34:20|444.43|440.43|444.47|440.47|444.49|440.49|444.42|440.42|11
1611257670000|2021-01-21 19:34:30|444.48|440.48|444.52|440.52|444.54|440.54|444.47|440.47|9
1611257680000|2021-01-21 19:34:40|444.53|440.53|444.61|440.61|444.61|440.61|444.48|440.48|17
1611257690000|2021-01-21 19:34:50|444.63|440.63|444.63|440.63|444.64|440.64|444.61|440.61|14
1611257700000|2021-01-21 19:35:00|444.64|440.64|444.43|440.43|444.67|440.67|444.35|440.35|29
1611257710000|2021-01-21 19:35:10|444.42|440.42|444.56|440.56|444.56|440.56|444.42|440.42|18
1611257720000|2021-01-21 19:35:20|444.58|440.58|444.37|440.37|444.58|440.58|444.33|440.33|16
1611257730000|2021-01-21 19:35:30|444.34|440.34|444.29|440.29|444.39|440.39|444.24|440.24|19
1611257740000|2021-01-21 19:35:40|444.33|440.33|444.26|440.26|444.48|440.48|444.26|440.26|22
1611257750000|2021-01-21 19:35:50|444.25|440.25|444.26|440.26|444.26|440.26|444.12|440.12|19
1611257760000|2021-01-21 19:36:00|444.25|440.25|444.53|440.53|444.54|440.54|444.19|440.19|13
1611257770000|2021-01-21 19:36:10|444.49|440.49|444.53|440.53|444.53|440.53|444.47|440.47|13
1611257780000|2021-01-21 19:36:20|444.54|440.54|444.6|440.6|444.6|440.6|444.53|440.53|4
1611257790000|2021-01-21 19:36:30|444.59|440.59|444.48|440.48|444.59|440.59|444.47|440.47|15
1611257800000|2021-01-21 19:36:40|444.54|440.54|444.58|440.58|444.59|440.59|444.47|440.47|13
1611257810000|2021-01-21 19:36:50|444.57|440.57|444.58|440.58|444.6|440.6|444.55|440.55|8
1611257820000|2021-01-21 19:37:00|444.56|440.56|444.39|440.39|444.6|440.6|444.32|440.32|16
1611257830000|2021-01-21 19:37:10|444.44|440.44|444.37|440.37|444.44|440.44|444.34|440.34|12
1611257840000|2021-01-21 19:37:20|444.39|440.39|444.55|440.55|444.57|440.57|444.38|440.38|14
1611257850000|2021-01-21 19:37:30|444.53|440.53|444.49|440.49|444.53|440.53|444.47|440.47|4
1611257860000|2021-01-21 19:37:40|444.52|440.52|444.74|440.74|444.74|440.74|444.52|440.52|11
1611257870000|2021-01-21 19:37:50|444.79|440.79|444.83|440.83|444.83|440.83|444.79|440.79|5
1611257880000|2021-01-21 19:38:00|444.86|440.86|445.26|441.26|445.26|441.26|444.86|440.86|16
1611257890000|2021-01-21 19:38:10|445.55|441.55|445.75|441.75|445.75|441.75|445.3|441.3|9
1611257900000|2021-01-21 19:38:20|445.77|441.77|445.77|441.77|445.78|441.78|445.77|441.77|3
1611257910000|2021-01-21 19:38:30|445.78|441.78|445.65|441.65|445.78|441.78|445.65|441.65|7
1611257920000|2021-01-21 19:38:40|445.66|441.66|445.64|441.64|445.66|441.66|445.58|441.58|8
1611257930000|2021-01-21 19:38:50|445.65|441.65|445.67|441.67|445.68|441.68|445.6|441.6|10
1611257940000|2021-01-21 19:39:00|445.68|441.68|445.29|441.29|445.68|441.68|445.27|441.27|14
1611257950000|2021-01-21 19:39:10|445.31|441.31|445.31|441.31|445.31|441.31|445.28|441.28|7
1611257960000|2021-01-21 19:39:20|445.26|441.26|445.39|441.39|445.39|441.39|445.26|441.26|4
1611257970000|2021-01-21 19:39:30|445.42|441.42|445.27|441.27|445.42|441.42|445.27|441.27|15
1611257980000|2021-01-21 19:39:40|445.24|441.24|445.4|441.4|445.4|441.4|445.13|441.13|17
1611257990000|2021-01-21 19:39:50|445.38|441.38|445.4|441.4|445.44|441.44|445.33|441.33|10
1611258000000|2021-01-21 19:40:00|445.31|441.31|445.03|441.03|445.41|441.41|445.02|441.02|14
1611258010000|2021-01-21 19:40:10|445.02|441.02|444.9|440.9|445.02|441.02|444.9|440.9|7
1611258020000|2021-01-21 19:40:20|444.84|440.84|444.97|440.97|445.04|441.04|444.83|440.83|22
1611258030000|2021-01-21 19:40:30|444.94|440.94|444.78|440.78|444.97|440.97|444.78|440.78|10
1611258040000|2021-01-21 19:40:40|444.75|440.75|444.78|440.78|444.88|440.88|444.68|440.68|19
1611258050000|2021-01-21 19:40:50|444.77|440.77|444.69|440.69|444.77|440.77|444.69|440.69|9
1611258060000|2021-01-21 19:41:00|444.72|440.72|445.19|441.19|445.19|441.19|444.72|440.72|16
1611258070000|2021-01-21 19:41:10|445.18|441.18|445.17|441.17|445.28|441.28|445.17|441.17|11
1611258080000|2021-01-21 19:41:20|445.15|441.15|445.1|441.1|445.15|441.15|445.07|441.07|7
1611258090000|2021-01-21 19:41:30|445.15|441.15|445.32|441.32|445.32|441.32|445.15|441.15|8
1611258100000|2021-01-21 19:41:40|445.27|441.27|445.45|441.45|445.45|441.45|445.24|441.24|13
1611258110000|2021-01-21 19:41:50|445.44|441.44|445.59|441.59|445.59|441.59|445.36|441.36|19
1611258120000|2021-01-21 19:42:00|445.63|441.63|445.53|441.53|445.71|441.71|445.52|441.52|13
1611258130000|2021-01-21 19:42:10|445.54|441.54|445.4|441.4|445.56|441.56|445.4|441.4|9
1611258140000|2021-01-21 19:42:20|445.37|441.37|445.4|441.4|445.44|441.44|445.37|441.37|12
1611258150000|2021-01-21 19:42:30|445.39|441.39|445.36|441.36|445.41|441.41|445.31|441.31|16
1611258160000|2021-01-21 19:42:40|445.38|441.38|445.37|441.37|445.41|441.41|445.37|441.37|5
1611258170000|2021-01-21 19:42:50|445.36|441.36|445.65|441.65|445.65|441.65|445.31|441.31|18
1611258180000|2021-01-21 19:43:00|445.61|441.61|445.6|441.6|445.61|441.61|445.6|441.6|4
1611258190000|2021-01-21 19:43:10|445.61|441.61|446.17|442.17|446.17|442.17|445.61|441.61|15
1611258200000|2021-01-21 19:43:20|446.05|442.05|446.49|442.49|446.49|442.49|446.05|442.05|10
1611258210000|2021-01-21 19:43:30|446.61|442.61|446.69|442.69|446.69|442.69|446.58|442.58|5
1611258220000|2021-01-21 19:43:40|446.7|442.7|446.64|442.64|446.7|442.7|446.64|442.64|5
1611258230000|2021-01-21 19:43:50|446.63|442.63|446.3|442.3|446.63|442.63|446.15|442.15|25
1611258240000|2021-01-21 19:44:00|446.34|442.34|446.43|442.43|446.46|442.46|446.34|442.34|16
1611258250000|2021-01-21 19:44:10|446.42|442.42|446.78|442.78|446.84|442.84|446.42|442.42|18
1611258270000|2021-01-21 19:44:30|446.84|442.84|446.88|442.88|446.92|442.92|446.76|442.76|17
1611258280000|2021-01-21 19:44:40|446.82|442.82|446.47|442.47|446.83|442.83|446.47|442.47|19
1611258290000|2021-01-21 19:44:50|446.53|442.53|446.4|442.4|446.56|442.56|446.4|442.4|19
1611258300000|2021-01-21 19:45:00|446.37|442.37|446.2|442.2|446.37|442.37|446.17|442.17|13
1611258310000|2021-01-21 19:45:10|446.19|442.19|445.72|441.72|446.19|442.19|445.72|441.72|19
1611258320000|2021-01-21 19:45:20|445.73|441.73|445.62|441.62|445.89|441.89|445.62|441.62|26
1611258330000|2021-01-21 19:45:30|445.67|441.67|445.45|441.45|445.74|441.74|445.43|441.43|22
1611258340000|2021-01-21 19:45:40|445.41|441.41|445.3|441.3|445.42|441.42|445.21|441.21|24
1611258350000|2021-01-21 19:45:50|445.26|441.26|445.18|441.18|445.26|441.26|445.16|441.16|13
1611258360000|2021-01-21 19:46:00|445.19|441.19|445.58|441.58|445.7|441.7|445.19|441.19|27
1611258370000|2021-01-21 19:46:10|445.56|441.56|445.44|441.44|445.56|441.56|445.41|441.41|23
1611258380000|2021-01-21 19:46:20|445.49|441.49|445.46|441.46|445.55|441.55|445.46|441.46|10
1611258390000|2021-01-21 19:46:30|445.45|441.45|445.63|441.63|445.63|441.63|445.38|441.38|15
1611258400000|2021-01-21 19:46:40|445.65|441.65|445.91|441.91|445.91|441.91|445.59|441.59|19
1611258410000|2021-01-21 19:46:50|445.89|441.89|446.06|442.06|446.09|442.09|445.86|441.86|18
1611258420000|2021-01-21 19:47:00|446.03|442.03|446.03|442.03|446.04|442.04|445.97|441.97|13
1611258430000|2021-01-21 19:47:10|446.04|442.04|446|442|446.07|442.07|445.97|441.97|15
1611258440000|2021-01-21 19:47:20|446.02|442.02|446.16|442.16|446.16|442.16|445.99|441.99|16
1611258450000|2021-01-21 19:47:30|446.2|442.2|446.18|442.18|446.2|442.2|446.11|442.11|7
1611258460000|2021-01-21 19:47:40|446.29|442.29|446.14|442.14|446.3|442.3|446.11|442.11|9
1611258470000|2021-01-21 19:47:50|446.06|442.06|446.14|442.14|446.14|442.14|446.02|442.02|14
1611258480000|2021-01-21 19:48:00|446.16|442.16|446.33|442.33|446.33|442.33|446.14|442.14|14
1611258490000|2021-01-21 19:48:10|446.32|442.32|446.24|442.24|446.32|442.32|446.2|442.2|12
1611258500000|2021-01-21 19:48:20|446.27|442.27|446.31|442.31|446.35|442.35|446.27|442.27|10
1611258510000|2021-01-21 19:48:30|446.3|442.3|446.55|442.55|446.55|442.55|446.3|442.3|12
1611258520000|2021-01-21 19:48:40|446.46|442.46|446.52|442.52|446.52|442.52|446.44|442.44|5
1611258530000|2021-01-21 19:48:50|446.53|442.53|446.83|442.83|446.83|442.83|446.52|442.52|15
1611258540000|2021-01-21 19:49:00|446.73|442.73|447.14|443.14|447.14|443.14|446.73|442.73|7
1611258550000|2021-01-21 19:49:10|447.12|443.12|446.97|442.97|447.13|443.13|446.96|442.96|13
1611258560000|2021-01-21 19:49:20|446.96|442.96|446.82|442.82|446.97|442.97|446.64|442.64|16
1611258570000|2021-01-21 19:49:30|446.84|442.84|446.72|442.72|447.03|443.03|446.71|442.71|20
1611258580000|2021-01-21 19:49:40|446.66|442.66|446.59|442.59|446.66|442.66|446.58|442.58|7
1611258590000|2021-01-21 19:49:50|446.58|442.58|446.65|442.65|446.65|442.65|446.58|442.58|7
1611258600000|2021-01-21 19:50:00|446.64|442.64|446.36|442.36|446.64|442.64|446.34|442.34|15
1611258610000|2021-01-21 19:50:10|446.38|442.38|446.34|442.34|446.38|442.38|446.24|442.24|13
1611258620000|2021-01-21 19:50:20|446.33|442.33|446.32|442.32|446.34|442.34|446.28|442.28|14
1611258630000|2021-01-21 19:50:30|446.29|442.29|446.32|442.32|446.32|442.32|446.28|442.28|9
1611258640000|2021-01-21 19:50:40|446.35|442.35|446.59|442.59|446.6|442.6|446.35|442.35|17
1611258650000|2021-01-21 19:50:50|446.58|442.58|446.54|442.54|446.63|442.63|446.54|442.54|8
1611258660000|2021-01-21 19:51:00|446.53|442.53|446.44|442.44|446.59|442.59|446.42|442.42|12
1611258670000|2021-01-21 19:51:10|446.41|442.41|446.43|442.43|446.47|442.47|446.4|442.4|8
1611258680000|2021-01-21 19:51:20|446.42|442.42|446.45|442.45|446.48|442.48|446.4|442.4|12
1611258690000|2021-01-21 19:51:30|446.37|442.37|446.22|442.22|446.37|442.37|446.17|442.17|15
1611258700000|2021-01-21 19:51:40|446.18|442.18|446.22|442.22|446.29|442.29|446.16|442.16|30
1611258710000|2021-01-21 19:51:50|446.34|442.34|446.34|442.34|446.34|442.34|446.34|442.34|1
1611258720000|2021-01-21 19:52:00|446.33|442.33|446.34|442.34|446.4|442.4|446.33|442.33|10
1611258730000|2021-01-21 19:52:10|446.35|442.35|446.23|442.23|446.35|442.35|446.23|442.23|9
1611258740000|2021-01-21 19:52:20|446.24|442.24|446.19|442.19|446.24|442.24|446.03|442.03|15
1611258750000|2021-01-21 19:52:30|446.21|442.21|446.2|442.2|446.21|442.21|446.18|442.18|5
1611258760000|2021-01-21 19:52:40|446.22|442.22|446.17|442.17|446.24|442.24|446.13|442.13|21
1611258770000|2021-01-21 19:52:50|446.16|442.16|446.22|442.22|446.25|442.25|446.15|442.15|16
1611258780000|2021-01-21 19:53:00|446.2|442.2|446.21|442.21|446.25|442.25|446.18|442.18|11
1611258790000|2021-01-21 19:53:10|446.25|442.25|446.4|442.4|446.5|442.5|446.25|442.25|17
1611258800000|2021-01-21 19:53:20|446.39|442.39|446.36|442.36|446.39|442.39|446.36|442.36|4
1611258810000|2021-01-21 19:53:30|446.35|442.35|446.41|442.41|446.43|442.43|446.35|442.35|12
1611258820000|2021-01-21 19:53:40|446.42|442.42|446.55|442.55|446.55|442.55|446.39|442.39|15
1611258830000|2021-01-21 19:53:50|446.63|442.63|446.64|442.64|446.65|442.65|446.63|442.63|5
1611258840000|2021-01-21 19:54:00|446.65|442.65|446.66|442.66|446.7|442.7|446.6|442.6|14
1611258850000|2021-01-21 19:54:10|446.69|442.69|447.12|443.12|447.12|443.12|446.69|442.69|18
1611258860000|2021-01-21 19:54:20|447.13|443.13|447.03|443.03|447.14|443.14|447.02|443.02|10
1611258870000|2021-01-21 19:54:30|447.02|443.02|446.93|442.93|447.02|443.02|446.93|442.93|8
1611258880000|2021-01-21 19:54:40|446.92|442.92|446.78|442.78|446.93|442.93|446.78|442.78|16
1611258890000|2021-01-21 19:54:50|446.59|442.59|446.63|442.63|446.68|442.68|446.54|442.54|11
1611258900000|2021-01-21 19:55:00|446.64|442.64|446.14|442.14|446.65|442.65|446.14|442.14|21
1611258910000|2021-01-21 19:55:10|446.17|442.17|446.17|442.17|446.23|442.23|446.09|442.09|20
1611258920000|2021-01-21 19:55:20|446.13|442.13|446.22|442.22|446.24|442.24|445.98|441.98|26
1611258930000|2021-01-21 19:55:30|446.21|442.21|446.27|442.27|446.31|442.31|446.15|442.15|21
1611258940000|2021-01-21 19:55:40|446.28|442.28|446.43|442.43|446.43|442.43|446.22|442.22|18
1611258950000|2021-01-21 19:55:50|446.42|442.42|446.49|442.49|446.49|442.49|446.39|442.39|10
1611258960000|2021-01-21 19:56:00|446.47|442.47|446.29|442.29|446.47|442.47|446.26|442.26|21
1611258970000|2021-01-21 19:56:10|446.28|442.28|446.33|442.33|446.34|442.34|446.25|442.25|21
1611258980000|2021-01-21 19:56:20|446.32|442.32|446.53|442.53|446.53|442.53|446.32|442.32|12
1611258990000|2021-01-21 19:56:30|446.55|442.55|446.4|442.4|446.55|442.55|446.4|442.4|13
1611259000000|2021-01-21 19:56:40|446.39|442.39|446.39|442.39|446.41|442.41|446.39|442.39|7
1611259010000|2021-01-21 19:56:50|446.38|442.38|446.37|442.37|446.38|442.38|446.37|442.37|2
1611259020000|2021-01-21 19:57:00|446.38|442.38|446.39|442.39|446.39|442.39|446.37|442.37|6
1611259030000|2021-01-21 19:57:10|446.38|442.38|446.39|442.39|446.39|442.39|446.38|442.38|2
1611259040000|2021-01-21 19:57:20|446.4|442.4|446.34|442.34|446.4|442.4|446.34|442.34|5
1611259050000|2021-01-21 19:57:30|446.37|442.37|446.33|442.33|446.52|442.52|446.26|442.26|24
1611259060000|2021-01-21 19:57:40|446.32|442.32|446.5|442.5|446.5|442.5|446.27|442.27|17
1611259070000|2021-01-21 19:57:50|446.48|442.48|446.46|442.46|446.48|442.48|446.45|442.45|4
1611259080000|2021-01-21 19:58:00|446.42|442.42|446.73|442.73|446.73|442.73|446.4|442.4|22
1611259090000|2021-01-21 19:58:10|446.77|442.77|446.83|442.83|446.83|442.83|446.77|442.77|6
1611259100000|2021-01-21 19:58:20|446.88|442.88|447.05|443.05|447.06|443.06|446.88|442.88|7
1611259110000|2021-01-21 19:58:30|447.06|443.06|447.4|443.4|447.4|443.4|447.06|443.06|13
1611259120000|2021-01-21 19:58:40|447.39|443.39|447.35|443.35|447.39|443.39|447.35|443.35|8
1611259130000|2021-01-21 19:58:50|447.32|443.32|447.39|443.39|447.42|443.42|447.3|443.3|14
1611259140000|2021-01-21 19:59:00|447.4|443.4|446.96|442.96|447.4|443.4|446.96|442.96|12
1611259150000|2021-01-21 19:59:10|446.99|442.99|447.03|443.03|447.03|443.03|446.94|442.94|7
1611259160000|2021-01-21 19:59:20|447.04|443.04|447.08|443.08|447.1|443.1|447.02|443.02|9
1611259170000|2021-01-21 19:59:30|447.07|443.07|446.99|442.99|447.11|443.11|446.98|442.98|10
1611259180000|2021-01-21 19:59:40|447.01|443.01|447.01|443.01|447.01|443.01|447.01|443.01|1
1611259190000|2021-01-21 19:59:50|446.87|442.87|446.74|442.74|446.98|442.98|446.74|442.74|14
1611259200000|2021-01-21 20:00:00|446.73|442.73|446.73|442.73|446.78|442.78|446.73|442.73|10
1611259210000|2021-01-21 20:00:10|446.7|442.7|446.36|442.36|446.7|442.7|446.36|442.36|16
1611259220000|2021-01-21 20:00:20|446.33|442.33|446.05|442.05|446.35|442.35|446.05|442.05|15
1611259230000|2021-01-21 20:00:30|446.04|442.04|446.07|442.07|446.09|442.09|446.03|442.03|8
1611259240000|2021-01-21 20:00:40|446.04|442.04|446.02|442.02|446.1|442.1|446.01|442.01|18
1611259250000|2021-01-21 20:00:50|446.01|442.01|445.95|441.95|446.01|442.01|445.94|441.94|7
1611259260000|2021-01-21 20:01:00|445.92|441.92|446.2|442.2|446.21|442.21|445.91|441.91|19
1611259270000|2021-01-21 20:01:10|446.23|442.23|446.18|442.18|446.4|442.4|446.18|442.18|21
1611259280000|2021-01-21 20:01:20|446.17|442.17|446.3|442.3|446.3|442.3|446.15|442.15|22
1611259290000|2021-01-21 20:01:30|446.28|442.28|445.97|441.97|446.3|442.3|445.97|441.97|17
1611259300000|2021-01-21 20:01:40|445.96|441.96|445.53|441.53|445.96|441.96|445.49|441.49|30
1611259310000|2021-01-21 20:01:50|445.52|441.52|445.56|441.56|445.58|441.58|445.5|441.5|17
1611259320000|2021-01-21 20:02:00|445.52|441.52|445.26|441.26|445.57|441.57|445.26|441.26|16
1611259330000|2021-01-21 20:02:10|445.2|441.2|444.88|440.88|445.2|441.2|444.88|440.88|13
1611259340000|2021-01-21 20:02:20|444.87|440.87|445|441|445|441|444.82|440.82|12
1611259350000|2021-01-21 20:02:30|444.98|440.98|444.96|440.96|444.98|440.98|444.96|440.96|2
1611259360000|2021-01-21 20:02:40|445|441|444.37|440.37|445|441|444.36|440.36|6
1611259370000|2021-01-21 20:02:50|444.35|440.35|444.46|440.46|444.46|440.46|444.29|440.29|10
1611259380000|2021-01-21 20:03:00|444.49|440.49|444.29|440.29|444.49|440.49|444.28|440.28|14
1611259390000|2021-01-21 20:03:10|444.33|440.33|444.45|440.45|444.55|440.55|444.33|440.33|18
1611259400000|2021-01-21 20:03:20|444.48|440.48|444.49|440.49|444.53|440.53|444.46|440.46|17
1611259410000|2021-01-21 20:03:30|444.54|440.54|444.42|440.42|444.54|440.54|444.42|440.42|8
1611259420000|2021-01-21 20:03:40|444.4|440.4|444.33|440.33|444.4|440.4|444.23|440.23|10
1611259430000|2021-01-21 20:03:50|444.23|440.23|444.23|440.23|444.23|440.23|444.23|440.23|1
1611259440000|2021-01-21 20:04:00|443.71|439.71|443.96|439.96|443.96|439.96|443.69|439.69|14
1611259450000|2021-01-21 20:04:10|444.09|440.09|444.08|440.08|444.12|440.12|444.04|440.04|9
1611259460000|2021-01-21 20:04:20|444.11|440.11|444.12|440.12|444.14|440.14|444.11|440.11|4
1611259470000|2021-01-21 20:04:30|444.02|440.02|444.18|440.18|444.2|440.2|444.02|440.02|10
1611259480000|2021-01-21 20:04:40|444.17|440.17|443.81|439.81|444.17|440.17|443.81|439.81|14
1611259490000|2021-01-21 20:04:50|443.79|439.79|443.61|439.61|443.79|439.79|443.59|439.59|9
1611259500000|2021-01-21 20:05:00|443.6|439.6|443.59|439.59|443.83|439.83|443.55|439.55|18
1611259510000|2021-01-21 20:05:10|443.6|439.6|444.22|440.22|444.22|440.22|443.6|439.6|19
1611259520000|2021-01-21 20:05:20|444.19|440.19|444.3|440.3|444.3|440.3|444.17|440.17|10
1611259530000|2021-01-21 20:05:30|444.27|440.27|444.06|440.06|444.27|440.27|444.06|440.06|14
1611259540000|2021-01-21 20:05:40|444.03|440.03|444.13|440.13|444.13|440.13|443.84|439.84|12
1611259550000|2021-01-21 20:05:50|444.02|440.02|443.89|439.89|444.17|440.17|443.89|439.89|13
1611259560000|2021-01-21 20:06:00|443.9|439.9|443.94|439.94|443.96|439.96|443.86|439.86|9
1611259570000|2021-01-21 20:06:10|443.93|439.93|444.11|440.11|444.19|440.19|443.91|439.91|18
1611259580000|2021-01-21 20:06:20|444.12|440.12|444.41|440.41|444.43|440.43|444|440|23
1611259590000|2021-01-21 20:06:30|444.39|440.39|444.02|440.02|444.42|440.42|443.97|439.97|14
1611259600000|2021-01-21 20:06:40|443.97|439.97|444.02|440.02|444.07|440.07|443.91|439.91|11
1611259610000|2021-01-21 20:06:50|444.05|440.05|444.09|440.09|444.12|440.12|444.05|440.05|7
1611259620000|2021-01-21 20:07:00|444.07|440.07|443.84|439.84|444.08|440.08|443.84|439.84|10
1611259630000|2021-01-21 20:07:10|443.91|439.91|443.95|439.95|444.02|440.02|443.9|439.9|14
1611259640000|2021-01-21 20:07:20|443.93|439.93|444.27|440.27|444.27|440.27|443.93|439.93|10
1611259650000|2021-01-21 20:07:30|444.28|440.28|444.3|440.3|444.3|440.3|444.28|440.28|3
1611259660000|2021-01-21 20:07:40|444.35|440.35|444.54|440.54|444.55|440.55|444.28|440.28|18
1611259670000|2021-01-21 20:07:50|444.56|440.56|444.51|440.51|444.58|440.58|444.51|440.51|9
1611259680000|2021-01-21 20:08:00|444.5|440.5|444.61|440.61|444.65|440.65|444.49|440.49|9
1611259690000|2021-01-21 20:08:10|444.6|440.6|444.67|440.67|444.68|440.68|444.57|440.57|10
1611259700000|2021-01-21 20:08:20|444.66|440.66|444.66|440.66|444.67|440.67|444.62|440.62|7
1611259710000|2021-01-21 20:08:30|444.65|440.65|444.49|440.49|444.65|440.65|444.49|440.49|14
1611259720000|2021-01-21 20:08:40|444.48|440.48|444.21|440.21|444.48|440.48|444.21|440.21|11
1611259730000|2021-01-21 20:08:50|444.22|440.22|444.25|440.25|444.25|440.25|444.15|440.15|8
1611259750000|2021-01-21 20:09:10|444.26|440.26|444.26|440.26|444.37|440.37|444.15|440.15|8
1611259760000|2021-01-21 20:09:20|444.27|440.27|444.41|440.41|444.41|440.41|444.27|440.27|4
1611259770000|2021-01-21 20:09:30|444.42|440.42|444.61|440.61|444.65|440.65|444.42|440.42|10
1611259780000|2021-01-21 20:09:40|444.62|440.62|444.67|440.67|444.69|440.69|444.62|440.62|7
1611259790000|2021-01-21 20:09:50|444.66|440.66|444.33|440.33|444.66|440.66|444.24|440.24|17
1611259800000|2021-01-21 20:10:00|444.2|440.2|444.44|440.44|444.47|440.47|444.2|440.2|13
1611259810000|2021-01-21 20:10:10|444.47|440.47|444.43|440.43|444.5|440.5|444.43|440.43|8
1611259820000|2021-01-21 20:10:20|444.42|440.42|444.54|440.54|444.54|440.54|444.42|440.42|8
1611259830000|2021-01-21 20:10:30|444.62|440.62|444.55|440.55|444.68|440.68|444.55|440.55|11
1611259840000|2021-01-21 20:10:40|444.54|440.54|444.45|440.45|444.54|440.54|444.33|440.33|14
1611259850000|2021-01-21 20:10:50|444.49|440.49|444.4|440.4|444.59|440.59|444.39|440.39|21
1611259860000|2021-01-21 20:11:00|444.39|440.39|444.39|440.39|444.39|440.39|444.39|440.39|1
1611259870000|2021-01-21 20:11:10|444.38|440.38|444.01|440.01|444.38|440.38|444.01|440.01|15
1611259880000|2021-01-21 20:11:20|444|440|443.86|439.86|444|440|443.85|439.85|20
1611259890000|2021-01-21 20:11:30|443.84|439.84|443.81|439.81|443.84|439.84|443.81|439.81|3
1611259900000|2021-01-21 20:11:40|443.82|439.82|443.92|439.92|443.93|439.93|443.82|439.82|8
1611259910000|2021-01-21 20:11:50|443.93|439.93|443.81|439.81|444.01|440.01|443.8|439.8|17
1611259920000|2021-01-21 20:12:00|443.83|439.83|443.83|439.83|443.84|439.84|443.8|439.8|13
1611259930000|2021-01-21 20:12:10|443.82|439.82|443.66|439.66|443.83|439.83|443.66|439.66|11
1611259940000|2021-01-21 20:12:20|443.67|439.67|443.59|439.59|443.67|439.67|443.57|439.57|11
1611259950000|2021-01-21 20:12:30|443.6|439.6|443.51|439.51|443.6|439.6|443.51|439.51|4
1611259960000|2021-01-21 20:12:40|443.52|439.52|443.54|439.54|443.55|439.55|443.52|439.52|5
1611259970000|2021-01-21 20:12:50|443.51|439.51|443.48|439.48|443.51|439.51|443.48|439.48|2
1611259980000|2021-01-21 20:13:00|443.57|439.57|443.53|439.53|443.57|439.57|443.48|439.48|4
1611259990000|2021-01-21 20:13:10|443.55|439.55|444.13|440.13|444.22|440.22|443.55|439.55|23
1611260000000|2021-01-21 20:13:20|444.21|440.21|444.23|440.23|444.23|440.23|444.06|440.06|14
1611260010000|2021-01-21 20:13:30|444.22|440.22|444.42|440.42|444.43|440.43|444.22|440.22|10
1611260020000|2021-01-21 20:13:40|444.46|440.46|444.41|440.41|444.46|440.46|444.41|440.41|5
1611260030000|2021-01-21 20:13:50|444.4|440.4|444.08|440.08|444.4|440.4|444|440|21
1611260040000|2021-01-21 20:14:00|443.88|439.88|443.79|439.79|443.91|439.91|443.75|439.75|8
1611260050000|2021-01-21 20:14:10|443.81|439.81|444.3|440.3|444.31|440.31|443.8|439.8|17
1611260060000|2021-01-21 20:14:20|444.31|440.31|444.34|440.34|444.4|440.4|444.29|440.29|10
1611260070000|2021-01-21 20:14:30|444.33|440.33|444.35|440.35|444.35|440.35|444.33|440.33|3
1611260080000|2021-01-21 20:14:40|444.34|440.34|444.39|440.39|444.4|440.4|444.31|440.31|10
1611260090000|2021-01-21 20:14:50|444.4|440.4|444.24|440.24|444.55|440.55|444.22|440.22|21
1611260100000|2021-01-21 20:15:00|444.22|440.22|443.97|439.97|444.22|440.22|443.97|439.97|21
1611260110000|2021-01-21 20:15:10|443.98|439.98|444.08|440.08|444.09|440.09|443.95|439.95|11
1611260120000|2021-01-21 20:15:20|444.05|440.05|444.19|440.19|444.19|440.19|444|440|13
1611260130000|2021-01-21 20:15:30|444.21|440.21|444.15|440.15|444.25|440.25|444.12|440.12|15
1611260140000|2021-01-21 20:15:40|444.2|440.2|444.05|440.05|444.26|440.26|444.05|440.05|13
1611260150000|2021-01-21 20:15:50|443.92|439.92|443.91|439.91|443.92|439.92|443.91|439.91|4
1611260160000|2021-01-21 20:16:00|443.95|439.95|443.93|439.93|443.98|439.98|443.93|439.93|6
1611260170000|2021-01-21 20:16:10|443.92|439.92|443.68|439.68|443.92|439.92|443.68|439.68|14
1611260180000|2021-01-21 20:16:20|443.65|439.65|443.83|439.83|443.84|439.84|443.63|439.63|15
1611260190000|2021-01-21 20:16:30|443.8|439.8|443.78|439.78|443.8|439.8|443.78|439.78|3
1611260200000|2021-01-21 20:16:40|443.8|439.8|443.86|439.86|443.96|439.96|443.8|439.8|7
1611260210000|2021-01-21 20:16:50|443.83|439.83|443.71|439.71|443.83|439.83|443.7|439.7|8
1611260220000|2021-01-21 20:17:00|443.73|439.73|443.77|439.77|443.77|439.77|443.71|439.71|5
1611260230000|2021-01-21 20:17:10|443.89|439.89|443.96|439.96|444|440|443.83|439.83|11
1611260240000|2021-01-21 20:17:20|443.95|439.95|443.95|439.95|443.98|439.98|443.91|439.91|8
1611260250000|2021-01-21 20:17:30|443.96|439.96|443.97|439.97|444.07|440.07|443.96|439.96|9
1611260260000|2021-01-21 20:17:40|443.96|439.96|443.95|439.95|444.02|440.02|443.85|439.85|11
1611260270000|2021-01-21 20:17:50|443.96|439.96|443.77|439.77|443.96|439.96|443.77|439.77|9
1611260280000|2021-01-21 20:18:00|443.78|439.78|443.85|439.85|443.85|439.85|443.78|439.78|7
1611260290000|2021-01-21 20:18:10|443.84|439.84|444.45|440.45|444.45|440.45|443.84|439.84|18
1611260300000|2021-01-21 20:18:20|444.53|440.53|444.96|440.96|444.96|440.96|444.53|440.53|13
1611260310000|2021-01-21 20:18:30|444.98|440.98|445.07|441.07|445.07|441.07|444.98|440.98|6
1611260320000|2021-01-21 20:18:40|445.03|441.03|445.4|441.4|445.4|441.4|444.9|440.9|18
1611260330000|2021-01-21 20:18:50|445.41|441.41|445.28|441.28|445.45|441.45|445.28|441.28|16
1611260340000|2021-01-21 20:19:00|445.27|441.27|445.21|441.21|445.28|441.28|445.21|441.21|4
1611260350000|2021-01-21 20:19:10|445.13|441.13|444.98|440.98|445.15|441.15|444.96|440.96|8
1611260360000|2021-01-21 20:19:20|444.96|440.96|444.96|440.96|444.98|440.98|444.94|440.94|6
1611260370000|2021-01-21 20:19:30|444.88|440.88|444.96|440.96|444.96|440.96|444.88|440.88|2
1611260390000|2021-01-21 20:19:50|444.94|440.94|444.85|440.85|444.96|440.96|444.75|440.75|6
1611260400000|2021-01-21 20:20:00|444.86|440.86|444.93|440.93|444.97|440.97|444.74|440.74|14
1611260410000|2021-01-21 20:20:10|444.97|440.97|444.97|440.97|444.98|440.98|444.97|440.97|5
1611260420000|2021-01-21 20:20:20|444.98|440.98|444.9|440.9|445.07|441.07|444.9|440.9|12
1611260430000|2021-01-21 20:20:30|444.89|440.89|444.51|440.51|444.89|440.89|444.48|440.48|13
1611260440000|2021-01-21 20:20:40|444.54|440.54|444.67|440.67|444.73|440.73|444.54|440.54|13
1611260450000|2021-01-21 20:20:50|444.65|440.65|444.61|440.61|444.65|440.65|444.56|440.56|11
1611260460000|2021-01-21 20:21:00|444.57|440.57|444.41|440.41|444.57|440.57|444.41|440.41|8
1611260470000|2021-01-21 20:21:10|444.29|440.29|444|440|444.29|440.29|443.99|439.99|6
1611260480000|2021-01-21 20:21:20|443.99|439.99|443.89|439.89|444.15|440.15|443.89|439.89|7
1611260490000|2021-01-21 20:21:30|443.98|439.98|443.98|439.98|443.98|439.98|443.98|439.98|1
1611260520000|2021-01-21 20:22:00|443.93|439.93|443.86|439.86|443.93|439.93|443.86|439.86|6
1611260530000|2021-01-21 20:22:10|443.9|439.9|444.14|440.14|444.14|440.14|443.9|439.9|9
1611260540000|2021-01-21 20:22:20|444.12|440.12|444.18|440.18|444.19|440.19|444.09|440.09|7
1611260550000|2021-01-21 20:22:30|444.19|440.19|444.14|440.14|444.19|440.19|444.03|440.03|20
1611260560000|2021-01-21 20:22:40|444.16|440.16|444.23|440.23|444.23|440.23|444.14|440.14|6
1611260570000|2021-01-21 20:22:50|444.3|440.3|444.19|440.19|444.33|440.33|444.19|440.19|12
1611260580000|2021-01-21 20:23:00|444.18|440.18|444.21|440.21|444.24|440.24|444.11|440.11|15
1611260590000|2021-01-21 20:23:10|444.22|440.22|444.13|440.13|444.22|440.22|444.13|440.13|10
1611260600000|2021-01-21 20:23:20|444.12|440.12|443.92|439.92|444.12|440.12|443.92|439.92|12
1611260610000|2021-01-21 20:23:30|443.91|439.91|443.84|439.84|443.97|439.97|443.84|439.84|4
1611260620000|2021-01-21 20:23:40|443.97|439.97|443.9|439.9|443.97|439.97|443.9|439.9|4
1611260630000|2021-01-21 20:23:50|443.88|439.88|443.83|439.83|443.88|439.88|443.83|439.83|4
1611260640000|2021-01-21 20:24:00|444.06|440.06|444.14|440.14|444.15|440.15|443.9|439.9|17
1611260650000|2021-01-21 20:24:10|444.12|440.12|444.04|440.04|444.13|440.13|443.88|439.88|16
1611260660000|2021-01-21 20:24:20|444.05|440.05|443.75|439.75|444.05|440.05|443.75|439.75|12
1611260670000|2021-01-21 20:24:30|443.74|439.74|443.87|439.87|443.96|439.96|443.74|439.74|11
1611260680000|2021-01-21 20:24:40|443.88|439.88|443.84|439.84|443.92|439.92|443.83|439.83|10
1611260690000|2021-01-21 20:24:50|443.85|439.85|443.8|439.8|443.86|439.86|443.79|439.79|7
1611260700000|2021-01-21 20:25:00|443.79|439.79|444.13|440.13|444.13|440.13|443.79|439.79|10
1611260710000|2021-01-21 20:25:10|444.15|440.15|444.01|440.01|444.18|440.18|443.99|439.99|10
1611260720000|2021-01-21 20:25:20|444.03|440.03|444.01|440.01|444.11|440.11|443.96|439.96|13
1611260730000|2021-01-21 20:25:30|443.92|439.92|443.92|439.92|443.92|439.92|443.92|439.92|1
1611260740000|2021-01-21 20:25:40|443.93|439.93|443.93|439.93|443.93|439.93|443.93|439.93|1
1611260750000|2021-01-21 20:25:50|443.85|439.85|443.75|439.75|443.85|439.85|443.74|439.74|8
1611260760000|2021-01-21 20:26:00|443.98|439.98|443.77|439.77|443.98|439.98|443.77|439.77|16
1611260770000|2021-01-21 20:26:10|443.78|439.78|443.59|439.59|443.78|439.78|443.59|439.59|7
1611260780000|2021-01-21 20:26:20|443.62|439.62|443.47|439.47|443.62|439.62|443.46|439.46|6
1611260790000|2021-01-21 20:26:30|443.46|439.46|443.46|439.46|443.46|439.46|443.46|439.46|1
1611260800000|2021-01-21 20:26:40|443.44|439.44|443.42|439.42|443.44|439.44|443.42|439.42|2
1611260810000|2021-01-21 20:26:50|443.44|439.44|443.62|439.62|443.62|439.62|443.44|439.44|2
1611260820000|2021-01-21 20:27:00|443.34|439.34|443.29|439.29|443.36|439.36|443.26|439.26|7
1611260830000|2021-01-21 20:27:10|442.89|438.89|442.89|438.89|442.89|438.89|442.89|438.89|1
1611260840000|2021-01-21 20:27:20|442.93|438.93|442.93|438.93|442.94|438.94|442.92|438.92|4
1611260850000|2021-01-21 20:27:30|442.94|438.94|443.17|439.17|443.17|439.17|442.94|438.94|20
1611260860000|2021-01-21 20:27:40|443.18|439.18|443.17|439.17|443.18|439.18|443.16|439.16|6
1611260870000|2021-01-21 20:27:50|443.18|439.18|443.08|439.08|443.18|439.18|442.99|438.99|22
1611260880000|2021-01-21 20:28:00|443.07|439.07|443.29|439.29|443.49|439.49|443.03|439.03|28
1611260890000|2021-01-21 20:28:10|443.28|439.28|443.26|439.26|443.43|439.43|443.22|439.22|18
1611260900000|2021-01-21 20:28:20|443.27|439.27|443.2|439.2|443.27|439.27|443.2|439.2|18
1611260910000|2021-01-21 20:28:30|443.21|439.21|443.37|439.37|443.39|439.39|443.19|439.19|22
1611260920000|2021-01-21 20:28:40|443.34|439.34|443.28|439.28|443.45|439.45|443.28|439.28|24
1611260930000|2021-01-21 20:28:50|443.27|439.27|443.36|439.36|443.38|439.38|443.27|439.27|21
1611260940000|2021-01-21 20:29:00|443.37|439.37|443.67|439.67|443.76|439.76|443.37|439.37|29
1611260950000|2021-01-21 20:29:10|443.66|439.66|443.65|439.65|443.68|439.68|443.65|439.65|11
1611260960000|2021-01-21 20:29:20|443.71|439.71|444|440|444|440|443.68|439.68|18
1611260970000|2021-01-21 20:29:30|444.02|440.02|443.89|439.89|444.1|440.1|443.89|439.89|28
1611260980000|2021-01-21 20:29:40|443.87|439.87|443.91|439.91|444.05|440.05|443.85|439.85|11
1611260990000|2021-01-21 20:29:50|443.93|439.93|443.89|439.89|443.96|439.96|443.85|439.85|21
1611261000000|2021-01-21 20:30:00|443.88|439.88|443.88|439.88|443.98|439.98|443.81|439.81|16
1611261010000|2021-01-21 20:30:10|443.93|439.93|443.96|439.96|443.98|439.98|443.83|439.83|19
1611261020000|2021-01-21 20:30:20|443.95|439.95|443.99|439.99|444.01|440.01|443.93|439.93|11
1611261030000|2021-01-21 20:30:30|443.98|439.98|443.95|439.95|443.98|439.98|443.93|439.93|13
1611261040000|2021-01-21 20:30:40|443.93|439.93|444.28|440.28|444.28|440.28|443.93|439.93|19
1611261050000|2021-01-21 20:30:50|444.29|440.29|444.36|440.36|444.42|440.42|444.29|440.29|22
1611261060000|2021-01-21 20:31:00|444.35|440.35|444.28|440.28|444.38|440.38|444.28|440.28|14
1611261070000|2021-01-21 20:31:10|444.27|440.27|444.24|440.24|444.29|440.29|444.16|440.16|22
1611261080000|2021-01-21 20:31:20|444.23|440.23|444.25|440.25|444.27|440.27|444.23|440.23|13
1611261090000|2021-01-21 20:31:30|444.27|440.27|444.41|440.41|444.43|440.43|444.27|440.27|12
1611261100000|2021-01-21 20:31:40|444.4|440.4|444.49|440.49|444.49|440.49|444.22|440.22|23
1611261110000|2021-01-21 20:31:50|444.48|440.48|444.34|440.34|444.48|440.48|444.32|440.32|9
1611261120000|2021-01-21 20:32:00|444.33|440.33|444.27|440.27|444.41|440.41|444.27|440.27|16
1611261130000|2021-01-21 20:32:10|444.26|440.26|444.16|440.16|444.26|440.26|444.16|440.16|4
1611261140000|2021-01-21 20:32:20|444.18|440.18|443.96|439.96|444.2|440.2|443.95|439.95|18
1611261150000|2021-01-21 20:32:30|443.95|439.95|443.77|439.77|443.97|439.97|443.74|439.74|24
1611261160000|2021-01-21 20:32:40|443.75|439.75|443.89|439.89|443.93|439.93|443.74|439.74|19
1611261170000|2021-01-21 20:32:50|443.88|439.88|443.73|439.73|443.88|439.88|443.72|439.72|20
1611261180000|2021-01-21 20:33:00|443.7|439.7|443.69|439.69|443.7|439.7|443.67|439.67|3
1611261190000|2021-01-21 20:33:10|443.71|439.71|443.78|439.78|443.78|439.78|443.68|439.68|9
1611261200000|2021-01-21 20:33:20|443.76|439.76|444.1|440.1|444.11|440.11|443.74|439.74|26
1611261210000|2021-01-21 20:33:30|444.09|440.09|444.11|440.11|444.14|440.14|444.09|440.09|11
1611261220000|2021-01-21 20:33:40|444.13|440.13|444.17|440.17|444.2|440.2|444.11|440.11|13
1611261230000|2021-01-21 20:33:50|444.16|440.16|444.15|440.15|444.18|440.18|444.12|440.12|12
1611261240000|2021-01-21 20:34:00|444.18|440.18|444.37|440.37|444.38|440.38|444.15|440.15|16
1611261250000|2021-01-21 20:34:10|444.38|440.38|444.51|440.51|444.52|440.52|444.38|440.38|11
1611261260000|2021-01-21 20:34:20|444.5|440.5|444.44|440.44|444.52|440.52|444.44|440.44|7
1611261270000|2021-01-21 20:34:30|444.45|440.45|444.15|440.15|444.45|440.45|444.14|440.14|14
1611261280000|2021-01-21 20:34:40|444.05|440.05|444.23|440.23|444.25|440.25|444.03|440.03|19
1611261290000|2021-01-21 20:34:50|444.27|440.27|443.96|439.96|444.36|440.36|443.95|439.95|21
1611261300000|2021-01-21 20:35:00|443.95|439.95|443.96|439.96|443.96|439.96|443.94|439.94|6
1611261310000|2021-01-21 20:35:10|443.91|439.91|443.94|439.94|443.94|439.94|443.91|439.91|4
1611261320000|2021-01-21 20:35:20|443.84|439.84|443.79|439.79|443.85|439.85|443.78|439.78|9
1611261330000|2021-01-21 20:35:30|443.8|439.8|443.9|439.9|443.92|439.92|443.79|439.79|12
1611261340000|2021-01-21 20:35:40|443.89|439.89|443.79|439.79|443.89|439.89|443.75|439.75|12
1611261350000|2021-01-21 20:35:50|443.8|439.8|443.79|439.79|443.84|439.84|443.79|439.79|8
1611261360000|2021-01-21 20:36:00|443.85|439.85|443.73|439.73|443.85|439.85|443.73|439.73|9
1611261370000|2021-01-21 20:36:10|443.72|439.72|443.75|439.75|443.75|439.75|443.69|439.69|12
1611261380000|2021-01-21 20:36:20|443.74|439.74|443.71|439.71|443.78|439.78|443.71|439.71|7
1611261390000|2021-01-21 20:36:30|443.7|439.7|443.78|439.78|443.8|439.8|443.7|439.7|8
1611261400000|2021-01-21 20:36:40|443.79|439.79|443.99|439.99|444.08|440.08|443.79|439.79|20
1611261410000|2021-01-21 20:36:50|444.03|440.03|444.09|440.09|444.09|440.09|443.96|439.96|19
1611261420000|2021-01-21 20:37:00|444.08|440.08|444.04|440.04|444.08|440.08|443.91|439.91|13
1611261430000|2021-01-21 20:37:10|444.02|440.02|444.01|440.01|444.04|440.04|444.01|440.01|5
1611261440000|2021-01-21 20:37:20|443.94|439.94|443.87|439.87|443.94|439.94|443.87|439.87|4
1611261450000|2021-01-21 20:37:30|443.88|439.88|443.87|439.87|443.88|439.88|443.85|439.85|6
1611261460000|2021-01-21 20:37:40|443.85|439.85|443.87|439.87|443.91|439.91|443.85|439.85|9
1611261470000|2021-01-21 20:37:50|443.74|439.74|443.76|439.76|443.77|439.77|443.74|439.74|6
1611261480000|2021-01-21 20:38:00|443.75|439.75|443.76|439.76|443.76|439.76|443.75|439.75|4
1611261490000|2021-01-21 20:38:10|443.77|439.77|443.81|439.81|443.83|439.83|443.71|439.71|11
1611261500000|2021-01-21 20:38:20|443.8|439.8|443.8|439.8|443.8|439.8|443.77|439.77|5
1611261510000|2021-01-21 20:38:30|443.81|439.81|444.15|440.15|444.15|440.15|443.81|439.81|14
1611261520000|2021-01-21 20:38:40|444.21|440.21|444.59|440.59|444.59|440.59|444.21|440.21|19
1611261530000|2021-01-21 20:38:50|444.62|440.62|444.87|440.87|444.88|440.88|444.62|440.62|15
1611261540000|2021-01-21 20:39:00|444.86|440.86|444.98|440.98|444.99|440.99|444.76|440.76|22
1611261550000|2021-01-21 20:39:10|444.99|440.99|444.86|440.86|444.99|440.99|444.86|440.86|17
1611261560000|2021-01-21 20:39:20|444.87|440.87|444.6|440.6|444.92|440.92|444.59|440.59|17
1611261570000|2021-01-21 20:39:30|444.61|440.61|444.55|440.55|444.61|440.61|444.49|440.49|22
1611261580000|2021-01-21 20:39:40|444.57|440.57|445.18|441.18|445.19|441.19|444.46|440.46|22
1611261590000|2021-01-21 20:39:50|445.14|441.14|445.45|441.45|445.45|441.45|445.14|441.14|22
1611261600000|2021-01-21 20:40:00|445.44|441.44|445.4|441.4|445.47|441.47|445.39|441.39|9
1611261610000|2021-01-21 20:40:10|445.39|441.39|445.21|441.21|445.41|441.41|445.2|441.2|15
1611261620000|2021-01-21 20:40:20|445.22|441.22|445.34|441.34|445.35|441.35|445.04|441.04|25
1611261630000|2021-01-21 20:40:30|445.36|441.36|445.34|441.34|445.36|441.36|445.17|441.17|22
1611261640000|2021-01-21 20:40:40|445.33|441.33|445.26|441.26|445.33|441.33|445.12|441.12|16
1611261650000|2021-01-21 20:40:50|445.31|441.31|445.21|441.21|445.41|441.41|445.21|441.21|18
1611261660000|2021-01-21 20:41:00|445.2|441.2|445.33|441.33|445.37|441.37|445.2|441.2|21
1611261670000|2021-01-21 20:41:10|445.34|441.34|445.65|441.65|445.65|441.65|445.33|441.33|12
1611261680000|2021-01-21 20:41:20|445.64|441.64|445.83|441.83|445.98|441.98|445.64|441.64|22
1611261690000|2021-01-21 20:41:30|445.87|441.87|445.66|441.66|445.87|441.87|445.59|441.59|22
1611261700000|2021-01-21 20:41:40|445.65|441.65|445.4|441.4|445.65|441.65|445.39|441.39|20
1611261710000|2021-01-21 20:41:50|445.39|441.39|445.01|441.01|445.39|441.39|444.99|440.99|24
1611261720000|2021-01-21 20:42:00|445.03|441.03|445.11|441.11|445.12|441.12|444.96|440.96|27
1611261730000|2021-01-21 20:42:10|445.12|441.12|444.75|440.75|445.15|441.15|444.75|440.75|29
1611261740000|2021-01-21 20:42:20|444.73|440.73|444.75|440.75|444.77|440.77|444.65|440.65|26
1611261750000|2021-01-21 20:42:30|444.74|440.74|444.99|440.99|444.99|440.99|444.72|440.72|21
1611261760000|2021-01-21 20:42:40|445.01|441.01|444.8|440.8|445.01|441.01|444.73|440.73|31
1611261770000|2021-01-21 20:42:50|444.81|440.81|444.86|440.86|444.91|440.91|444.81|440.81|21
1611261780000|2021-01-21 20:43:00|444.85|440.85|444.42|440.42|444.85|440.85|444.4|440.4|21
1611261790000|2021-01-21 20:43:10|444.44|440.44|444.47|440.47|444.47|440.47|444.43|440.43|12
1611261800000|2021-01-21 20:43:20|444.46|440.46|444.62|440.62|444.62|440.62|444.45|440.45|20
1611261810000|2021-01-21 20:43:30|444.63|440.63|444.49|440.49|444.66|440.66|444.48|440.48|17
1611261820000|2021-01-21 20:43:40|444.5|440.5|444.42|440.42|444.63|440.63|444.42|440.42|21
1611261830000|2021-01-21 20:43:50|444.51|440.51|444.51|440.51|444.6|440.6|444.46|440.46|24
1611261840000|2021-01-21 20:44:00|444.48|440.48|444.52|440.52|444.52|440.52|444.33|440.33|27
1611261850000|2021-01-21 20:44:10|444.51|440.51|444.34|440.34|444.52|440.52|444.29|440.29|26
1611261860000|2021-01-21 20:44:20|444.24|440.24|444.25|440.25|444.26|440.26|444.19|440.19|23
1611261870000|2021-01-21 20:44:30|444.24|440.24|444.17|440.17|444.31|440.31|444.17|440.17|19
1611261880000|2021-01-21 20:44:40|444.24|440.24|443.92|439.92|444.24|440.24|443.91|439.91|15
1611261890000|2021-01-21 20:44:50|443.91|439.91|443.85|439.85|443.91|439.91|443.85|439.85|8
1611261900000|2021-01-21 20:45:00|443.86|439.86|444.01|440.01|444.02|440.02|443.86|439.86|16
1611261910000|2021-01-21 20:45:10|444.02|440.02|443.91|439.91|444.02|440.02|443.91|439.91|6
1611261920000|2021-01-21 20:45:20|443.9|439.9|444.07|440.07|444.11|440.11|443.9|439.9|25
1611261930000|2021-01-21 20:45:30|444.06|440.06|443.99|439.99|444.06|440.06|443.88|439.88|19
1611261940000|2021-01-21 20:45:40|444|440|444.14|440.14|444.19|440.19|443.99|439.99|17
1611261950000|2021-01-21 20:45:50|444.13|440.13|444.15|440.15|444.18|440.18|444.13|440.13|8
1611261960000|2021-01-21 20:46:00|444.14|440.14|443.91|439.91|444.14|440.14|443.91|439.91|17
1611261970000|2021-01-21 20:46:10|443.92|439.92|443.85|439.85|443.93|439.93|443.85|439.85|11
1611261980000|2021-01-21 20:46:20|443.89|439.89|443.98|439.98|444.02|440.02|443.89|439.89|11
1611261990000|2021-01-21 20:46:30|444|440|444.18|440.18|444.2|440.2|443.9|439.9|20
1611262000000|2021-01-21 20:46:40|444.24|440.24|444.26|440.26|444.32|440.32|444.18|440.18|17
1611262010000|2021-01-21 20:46:50|444.18|440.18|444.02|440.02|444.27|440.27|444.02|440.02|29
1611262020000|2021-01-21 20:47:00|444.07|440.07|443.92|439.92|444.07|440.07|443.92|439.92|9
1611262030000|2021-01-21 20:47:10|443.94|439.94|444.18|440.18|444.2|440.2|443.91|439.91|22
1611262040000|2021-01-21 20:47:20|444.19|440.19|444.43|440.43|444.43|440.43|444.17|440.17|13
1611262050000|2021-01-21 20:47:30|444.42|440.42|444.36|440.36|444.43|440.43|444.36|440.36|16
1611262060000|2021-01-21 20:47:40|444.34|440.34|444.42|440.42|444.5|440.5|444.15|440.15|23
1611262070000|2021-01-21 20:47:50|444.43|440.43|444.51|440.51|444.56|440.56|444.43|440.43|12
1611262080000|2021-01-21 20:48:00|444.5|440.5|444.25|440.25|444.5|440.5|444.22|440.22|21
1611262090000|2021-01-21 20:48:10|444.22|440.22|444.16|440.16|444.25|440.25|444.13|440.13|17
1611262100000|2021-01-21 20:48:20|444.12|440.12|444.2|440.2|444.2|440.2|444.01|440.01|23
1611262110000|2021-01-21 20:48:30|444.19|440.19|444.21|440.21|444.22|440.22|444.12|440.12|20
1611262120000|2021-01-21 20:48:40|444.24|440.24|444.26|440.26|444.32|440.32|444.24|440.24|10
1611262130000|2021-01-21 20:48:50|444.25|440.25|444.38|440.38|444.39|440.39|444.14|440.14|21
1611262140000|2021-01-21 20:49:00|444.51|440.51|444.51|440.51|444.52|440.52|444.37|440.37|21
1611262150000|2021-01-21 20:49:10|444.5|440.5|444.52|440.52|444.61|440.61|444.46|440.46|16
1611262160000|2021-01-21 20:49:20|444.51|440.51|444.83|440.83|444.84|440.84|444.51|440.51|17
1611262170000|2021-01-21 20:49:30|444.82|440.82|444.87|440.87|444.88|440.88|444.73|440.73|11
1611262180000|2021-01-21 20:49:40|444.9|440.9|444.89|440.89|444.9|440.9|444.87|440.87|6
1611262190000|2021-01-21 20:49:50|444.9|440.9|444.89|440.89|445|441|444.76|440.76|24
1611262200000|2021-01-21 20:50:00|444.91|440.91|444.92|440.92|444.95|440.95|444.8|440.8|18
1611262210000|2021-01-21 20:50:10|444.9|440.9|445.34|441.34|445.34|441.34|444.88|440.88|20
1611262220000|2021-01-21 20:50:20|445.35|441.35|445.52|441.52|445.6|441.6|445.32|441.32|16
1611262230000|2021-01-21 20:50:30|445.51|441.51|445.7|441.7|445.7|441.7|445.51|441.51|23
1611262240000|2021-01-21 20:50:40|445.72|441.72|445.9|441.9|445.93|441.93|445.71|441.71|21
1611262250000|2021-01-21 20:50:50|445.89|441.89|446.17|442.17|446.2|442.2|445.89|441.89|23
1611262260000|2021-01-21 20:51:00|446.18|442.18|446.36|442.36|446.37|442.37|446.16|442.16|15
1611262270000|2021-01-21 20:51:10|446.37|442.37|446.42|442.42|446.44|442.44|446.36|442.36|15
1611262280000|2021-01-21 20:51:20|446.44|442.44|446.45|442.45|446.45|442.45|446.39|442.39|9
1611262290000|2021-01-21 20:51:30|446.47|442.47|446.42|442.42|446.47|442.47|446.38|442.38|14
1611262300000|2021-01-21 20:51:40|446.43|442.43|446.36|442.36|446.43|442.43|446.31|442.31|13
1611262310000|2021-01-21 20:51:50|446.35|442.35|446.3|442.3|446.35|442.35|446.17|442.17|18
1611262320000|2021-01-21 20:52:00|446.26|442.26|446.39|442.39|446.39|442.39|446.2|442.2|23
1611262330000|2021-01-21 20:52:10|446.37|442.37|446.46|442.46|446.46|442.46|446.37|442.37|7
1611262340000|2021-01-21 20:52:20|446.45|442.45|446.34|442.34|446.45|442.45|446.3|442.3|24
1611262350000|2021-01-21 20:52:30|446.33|442.33|446.35|442.35|446.37|442.37|446.33|442.33|15
1611262360000|2021-01-21 20:52:40|446.36|442.36|446.14|442.14|446.36|442.36|446.12|442.12|22
1611262370000|2021-01-21 20:52:50|446.13|442.13|446.15|442.15|446.17|442.17|446.02|442.02|27
1611262380000|2021-01-21 20:53:00|446.16|442.16|446.36|442.36|446.36|442.36|446.16|442.16|21
1611262390000|2021-01-21 20:53:10|446.35|442.35|446.28|442.28|446.35|442.35|446.14|442.14|30
1611262400000|2021-01-21 20:53:20|446.27|442.27|446.09|442.09|446.33|442.33|446.09|442.09|24
1611262410000|2021-01-21 20:53:30|446.07|442.07|445.82|441.82|446.09|442.09|445.82|441.82|10
1611262420000|2021-01-21 20:53:40|445.86|441.86|445.67|441.67|445.86|441.86|445.63|441.63|19
1611262430000|2021-01-21 20:53:50|445.69|441.69|445.72|441.72|445.77|441.77|445.66|441.66|21
1611262440000|2021-01-21 20:54:00|445.73|441.73|445.54|441.54|445.76|441.76|445.54|441.54|21
1611262450000|2021-01-21 20:54:10|445.48|441.48|445.08|441.08|445.49|441.49|445.04|441.04|30
1611262460000|2021-01-21 20:54:20|445.04|441.04|444.69|440.69|445.05|441.05|444.69|440.69|25
1611262470000|2021-01-21 20:54:30|444.59|440.59|444.32|440.32|444.62|440.62|444.32|440.32|35
1611262480000|2021-01-21 20:54:40|444.34|440.34|443.84|439.84|444.41|440.41|443.84|439.84|27
1611262490000|2021-01-21 20:54:50|443.83|439.83|443.97|439.97|443.97|439.97|443.53|439.53|23
1611262500000|2021-01-21 20:55:00|443.94|439.94|443.86|439.86|444.27|440.27|443.52|439.52|26
1611262510000|2021-01-21 20:55:10|443.9|439.9|443.07|439.07|443.95|439.95|443.07|439.07|26
1611262520000|2021-01-21 20:55:20|443.03|439.03|442.68|438.68|443.04|439.04|442.61|438.61|18
1611262530000|2021-01-21 20:55:30|442.63|438.63|442.34|438.34|442.63|438.63|442.34|438.34|15
1611262540000|2021-01-21 20:55:40|442.35|438.35|442.36|438.36|442.5|438.5|442.35|438.35|23
1611262550000|2021-01-21 20:55:50|442.4|438.4|442.58|438.58|442.68|438.68|442.36|438.36|24
1611262560000|2021-01-21 20:56:00|442.59|438.59|442.03|438.03|442.59|438.59|441.96|437.96|28
1611262570000|2021-01-21 20:56:10|442.07|438.07|442.16|438.16|442.25|438.25|442.03|438.03|18
1611262580000|2021-01-21 20:56:20|442.14|438.14|442.14|438.14|442.15|438.15|441.77|437.77|29
1611262590000|2021-01-21 20:56:30|442.12|438.12|441.99|437.99|442.23|438.23|441.99|437.99|32
1611262600000|2021-01-21 20:56:40|442|438|441.65|437.65|442|438|441.59|437.59|31
1611262610000|2021-01-21 20:56:50|441.42|437.42|441.45|437.45|441.62|437.62|441.39|437.39|19
1611262620000|2021-01-21 20:57:00|441.47|437.47|441.71|437.71|441.71|437.71|441.4|437.4|24
1611262630000|2021-01-21 20:57:10|441.66|437.66|441.33|437.33|441.75|437.75|441.33|437.33|26
1611262640000|2021-01-21 20:57:20|441.34|437.34|441.45|437.45|441.54|437.54|441.33|437.33|32
1611262650000|2021-01-21 20:57:30|441.47|437.47|441.51|437.51|441.52|437.52|441.41|437.41|24
1611262660000|2021-01-21 20:57:40|441.52|437.52|441.46|437.46|441.88|437.88|441.46|437.46|31
1611262670000|2021-01-21 20:57:50|441.45|437.45|441.78|437.78|441.87|437.87|441.45|437.45|28
1611262680000|2021-01-21 20:58:00|441.76|437.76|441.74|437.74|441.77|437.77|441.69|437.69|14
1611262690000|2021-01-21 20:58:10|441.73|437.73|441.43|437.43|441.73|437.73|441.43|437.43|21
1611262700000|2021-01-21 20:58:20|441.42|437.42|441.22|437.22|441.44|437.44|441.22|437.22|24
1611262710000|2021-01-21 20:58:30|441.21|437.21|441.18|437.18|441.26|437.26|441.15|437.15|17
1611262720000|2021-01-21 20:58:40|441.16|437.16|441.08|437.08|441.2|437.2|441.08|437.08|12
1611262730000|2021-01-21 20:58:50|441.13|437.13|441.12|437.12|441.19|437.19|441|437|25
1611262740000|2021-01-21 20:59:00|441.11|437.11|441.19|437.19|441.24|437.24|441.07|437.07|20
1611262750000|2021-01-21 20:59:10|441.2|437.2|441.64|437.64|441.64|437.64|441.19|437.19|20
1611262760000|2021-01-21 20:59:20|441.63|437.63|441.45|437.45|441.66|437.66|441.45|437.45|17
1611262770000|2021-01-21 20:59:30|441.46|437.46|441.42|437.42|441.63|437.63|441.41|437.41|19
1611262780000|2021-01-21 20:59:40|441.41|437.41|441.2|437.2|441.46|437.46|441.2|437.2|14
1611262790000|2021-01-21 20:59:50|441.17|437.17|441.15|437.15|441.18|437.18|441.11|437.11|21
1611262800000|2021-01-21 21:00:00|441.17|437.17|441.06|437.06|441.17|437.17|441.02|437.02|21
1611262810000|2021-01-21 21:00:10|441.07|437.07|441.35|437.35|441.51|437.51|441.04|437.04|23
1611262820000|2021-01-21 21:00:20|441.34|437.34|441.43|437.43|441.44|437.44|441.33|437.33|21
1611262830000|2021-01-21 21:00:30|441.45|437.45|441.46|437.46|441.48|437.48|441.39|437.39|17
1611262840000|2021-01-21 21:00:40|441.47|437.47|441.43|437.43|441.47|437.47|441.41|437.41|8
1611262850000|2021-01-21 21:00:50|441.42|437.42|441.84|437.84|441.84|437.84|441.42|437.42|15
1611262860000|2021-01-21 21:01:00|441.86|437.86|441.87|437.87|441.97|437.97|441.85|437.85|19
1611262870000|2021-01-21 21:01:10|441.89|437.89|441.82|437.82|441.89|437.89|441.62|437.62|26
1611262880000|2021-01-21 21:01:20|441.78|437.78|441.76|437.76|441.78|437.78|441.66|437.66|16
1611262890000|2021-01-21 21:01:30|441.77|437.77|441.78|437.78|442.09|438.09|441.67|437.67|26
1611262900000|2021-01-21 21:01:40|441.81|437.81|441.78|437.78|441.86|437.86|441.69|437.69|13
1611262910000|2021-01-21 21:01:50|441.8|437.8|442.18|438.18|442.22|438.22|441.8|437.8|22
1611262920000|2021-01-21 21:02:00|442.17|438.17|442.2|438.2|442.2|438.2|442|438|16
1611262930000|2021-01-21 21:02:10|442.19|438.19|442.52|438.52|442.53|438.53|442.19|438.19|17
1611262940000|2021-01-21 21:02:20|442.53|438.53|442.6|438.6|442.6|438.6|442.53|438.53|19
1611262950000|2021-01-21 21:02:30|442.61|438.61|442.84|438.84|442.84|438.84|442.61|438.61|15
1611262960000|2021-01-21 21:02:40|442.9|438.9|443.23|439.23|443.26|439.26|442.9|438.9|18
1611262970000|2021-01-21 21:02:50|443.24|439.24|443.29|439.29|443.29|439.29|443.22|439.22|10
1611262980000|2021-01-21 21:03:00|443.3|439.3|443.95|439.95|443.95|439.95|443.3|439.3|23
1611262990000|2021-01-21 21:03:10|443.93|439.93|443.93|439.93|443.96|439.96|443.83|439.83|24
1611263000000|2021-01-21 21:03:20|443.96|439.96|444.17|440.17|444.17|440.17|443.92|439.92|17
1611263010000|2021-01-21 21:03:30|444.18|440.18|444.35|440.35|444.52|440.52|444.18|440.18|21
1611263020000|2021-01-21 21:03:40|444.32|440.32|444.32|440.32|444.36|440.36|444.31|440.31|11
1611263030000|2021-01-21 21:03:50|444.31|440.31|444.44|440.44|444.46|440.46|444.31|440.31|12
1611263040000|2021-01-21 21:04:00|444.43|440.43|444.55|440.55|444.64|440.64|444.43|440.43|20
1611263050000|2021-01-21 21:04:10|444.54|440.54|444.92|440.92|444.92|440.92|444.53|440.53|28
1611263060000|2021-01-21 21:04:20|444.97|440.97|445.1|441.1|445.1|441.1|444.97|440.97|15
1611263070000|2021-01-21 21:04:30|445.09|441.09|445.19|441.19|445.19|441.19|445.09|441.09|8
1611263080000|2021-01-21 21:04:40|445.2|441.2|444.71|440.71|445.21|441.21|444.7|440.7|20
1611263090000|2021-01-21 21:04:50|444.64|440.64|444.95|440.95|444.95|440.95|444.64|440.64|20
1611263100000|2021-01-21 21:05:00|444.96|440.96|445.11|441.11|445.11|441.11|444.96|440.96|9
1611263110000|2021-01-21 21:05:10|445.12|441.12|446|442|446|442|445.12|441.12|26
1611263120000|2021-01-21 21:05:20|446.2|442.2|446.44|442.44|446.46|442.46|446.13|442.13|17
1611263130000|2021-01-21 21:05:30|446.42|442.42|446.75|442.75|446.75|442.75|446.38|442.38|21
1611263140000|2021-01-21 21:05:40|446.76|442.76|446.88|442.88|447.11|443.11|446.76|442.76|29
1611263150000|2021-01-21 21:05:50|446.87|442.87|446.44|442.44|446.87|442.87|446.33|442.33|30
1611263160000|2021-01-21 21:06:00|446.51|442.51|446.88|442.88|446.88|442.88|446.51|442.51|24
1611263170000|2021-01-21 21:06:10|446.89|442.89|446.73|442.73|446.9|442.9|446.7|442.7|16
1611263180000|2021-01-21 21:06:20|446.74|442.74|446.73|442.73|446.78|442.78|446.73|442.73|15
1611263190000|2021-01-21 21:06:30|446.72|442.72|446.25|442.25|446.73|442.73|446.21|442.21|30
1611263200000|2021-01-21 21:06:40|446.21|442.21|446.03|442.03|446.21|442.21|445.79|441.79|33
1611263210000|2021-01-21 21:06:50|446.07|442.07|445.72|441.72|446.12|442.12|445.68|441.68|29
1611263220000|2021-01-21 21:07:00|445.7|441.7|444.97|440.97|445.72|441.72|444.95|440.95|28
1611263230000|2021-01-21 21:07:10|444.94|440.94|444.82|440.82|445.03|441.03|444.82|440.82|32
1611263240000|2021-01-21 21:07:20|444.81|440.81|444.49|440.49|444.82|440.82|444.36|440.36|32
1611263250000|2021-01-21 21:07:30|444.48|440.48|444.68|440.68|444.68|440.68|444.48|440.48|25
1611263260000|2021-01-21 21:07:40|444.7|440.7|445.04|441.04|445.16|441.16|444.7|440.7|26
1611263270000|2021-01-21 21:07:50|445.05|441.05|445.1|441.1|445.19|441.19|445.05|441.05|18
1611263280000|2021-01-21 21:08:00|445.12|441.12|444.63|440.63|445.14|441.14|444.55|440.55|26
1611263290000|2021-01-21 21:08:10|444.65|440.65|444.35|440.35|444.65|440.65|444.29|440.29|30
1611263300000|2021-01-21 21:08:20|444.36|440.36|444.35|440.35|444.38|440.38|444.25|440.25|21
1611263310000|2021-01-21 21:08:30|444.38|440.38|444.83|440.83|444.85|440.85|444.36|440.36|29
1611263320000|2021-01-21 21:08:40|444.89|440.89|445.17|441.17|445.23|441.23|444.81|440.81|26
1611263330000|2021-01-21 21:08:50|445.19|441.19|445.56|441.56|445.6|441.6|445.06|441.06|29
1611263340000|2021-01-21 21:09:00|445.6|441.6|446.1|442.1|446.22|442.22|445.51|441.51|28
1611263350000|2021-01-21 21:09:10|445.92|441.92|446.13|442.13|446.26|442.26|445.9|441.9|27
1611263360000|2021-01-21 21:09:20|446.14|442.14|446.07|442.07|446.14|442.14|446.04|442.04|23
1611263370000|2021-01-21 21:09:30|446.08|442.08|445.58|441.58|446.08|442.08|445.56|441.56|25
1611263380000|2021-01-21 21:09:40|445.51|441.51|445.71|441.71|445.83|441.83|445.51|441.51|26
1611263390000|2021-01-21 21:09:50|445.68|441.68|445.72|441.72|445.72|441.72|445.29|441.29|34
1611263400000|2021-01-21 21:10:00|445.68|441.68|445.51|441.51|445.73|441.73|445.51|441.51|19
1611263410000|2021-01-21 21:10:10|445.5|441.5|445.6|441.6|445.68|441.68|445.5|441.5|16
1611263420000|2021-01-21 21:10:20|445.62|441.62|445.84|441.84|445.84|441.84|445.62|441.62|21
1611263430000|2021-01-21 21:10:30|445.87|441.87|446.01|442.01|446.01|442.01|445.82|441.82|28
1611263440000|2021-01-21 21:10:40|445.88|441.88|446.05|442.05|446.17|442.17|445.88|441.88|29
1611263450000|2021-01-21 21:10:50|446.04|442.04|445.95|441.95|446.16|442.16|445.95|441.95|24
1611263460000|2021-01-21 21:11:00|445.94|441.94|445.59|441.59|445.94|441.94|445.57|441.57|23
1611263470000|2021-01-21 21:11:10|445.57|441.57|444.68|440.68|445.67|441.67|444.64|440.64|31
1611263480000|2021-01-21 21:11:20|444.67|440.67|444.88|440.88|444.91|440.91|444.62|440.62|33
1611263490000|2021-01-21 21:11:30|444.89|440.89|445.61|441.61|445.61|441.61|444.82|440.82|34
1611263500000|2021-01-21 21:11:40|445.27|441.27|445.41|441.41|445.69|441.69|445.27|441.27|32
1611263510000|2021-01-21 21:11:50|445.37|441.37|445.25|441.25|445.48|441.48|445.25|441.25|32
1611263520000|2021-01-21 21:12:00|445.32|441.32|445.38|441.38|445.49|441.49|445.29|441.29|28
1611263530000|2021-01-21 21:12:10|445.4|441.4|445.44|441.44|445.5|441.5|445.39|441.39|12
1611263540000|2021-01-21 21:12:20|445.46|441.46|445.71|441.71|445.71|441.71|445.39|441.39|28
1611263550000|2021-01-21 21:12:30|445.7|441.7|445.23|441.23|445.7|441.7|445.23|441.23|23
1611263560000|2021-01-21 21:12:40|445.24|441.24|444.89|440.89|445.24|441.24|444.89|440.89|23
1611263570000|2021-01-21 21:12:50|444.88|440.88|444.75|440.75|444.98|440.98|444.69|440.69|33
1611263580000|2021-01-21 21:13:00|444.74|440.74|444.94|440.94|444.94|440.94|444.74|440.74|30
1611263590000|2021-01-21 21:13:10|444.88|440.88|445.24|441.24|445.24|441.24|444.87|440.87|24
1611263600000|2021-01-21 21:13:20|445.08|441.08|444.97|440.97|445.29|441.29|444.97|440.97|21
1611263610000|2021-01-21 21:13:30|444.96|440.96|445.16|441.16|445.26|441.26|444.9|440.9|34
1611263620000|2021-01-21 21:13:40|445.18|441.18|445.49|441.49|445.49|441.49|445.16|441.16|24
1611263630000|2021-01-21 21:13:50|445.45|441.45|445.38|441.38|445.5|441.5|445.27|441.27|28
1611263640000|2021-01-21 21:14:00|445.39|441.39|445.39|441.39|445.43|441.43|445.36|441.36|22
1611263650000|2021-01-21 21:14:10|445.38|441.38|444.91|440.91|445.38|441.38|444.91|440.91|17
1611263660000|2021-01-21 21:14:20|444.92|440.92|444.98|440.98|444.99|440.99|444.85|440.85|17
1611263670000|2021-01-21 21:14:30|444.95|440.95|444.68|440.68|444.97|440.97|444.68|440.68|19
1611263680000|2021-01-21 21:14:40|444.65|440.65|444.3|440.3|444.65|440.65|444.17|440.17|30
1611263690000|2021-01-21 21:14:50|444.31|440.31|444.47|440.47|444.55|440.55|444.31|440.31|28
1611263700000|2021-01-21 21:15:00|444.48|440.48|444.49|440.49|444.6|440.6|444.34|440.34|24
1611263710000|2021-01-21 21:15:10|444.57|440.57|444.65|440.65|444.74|440.74|444.47|440.47|31
1611263720000|2021-01-21 21:15:20|444.73|440.73|444.68|440.68|444.88|440.88|444.53|440.53|24
1611263730000|2021-01-21 21:15:30|444.7|440.7|444.91|440.91|444.96|440.96|444.68|440.68|24
1611263740000|2021-01-21 21:15:40|445.08|441.08|444.85|440.85|445.08|441.08|444.8|440.8|27
1611263750000|2021-01-21 21:15:50|444.86|440.86|444.86|440.86|445.01|441.01|444.86|440.86|26
1611263760000|2021-01-21 21:16:00|444.85|440.85|444.87|440.87|444.88|440.88|444.81|440.81|24
1611263770000|2021-01-21 21:16:10|444.83|440.83|445.15|441.15|445.15|441.15|444.81|440.81|18
1611263780000|2021-01-21 21:16:20|445.16|441.16|445.08|441.08|445.21|441.21|445.06|441.06|18
1611263790000|2021-01-21 21:16:30|445.11|441.11|445.29|441.29|445.29|441.29|445.09|441.09|19
1611263800000|2021-01-21 21:16:40|445.28|441.28|445.17|441.17|445.34|441.34|445.17|441.17|25
1611263810000|2021-01-21 21:16:50|445.12|441.12|445.08|441.08|445.17|441.17|445.03|441.03|23
1611263820000|2021-01-21 21:17:00|445.07|441.07|444.46|440.46|445.07|441.07|444.37|440.37|29
1611263830000|2021-01-21 21:17:10|444.49|440.49|444.42|440.42|444.55|440.55|444.37|440.37|28
1611263840000|2021-01-21 21:17:20|444.43|440.43|444.65|440.65|444.66|440.66|444.35|440.35|27
1611263850000|2021-01-21 21:17:30|444.66|440.66|444.43|440.43|444.67|440.67|444.4|440.4|26
1611263860000|2021-01-21 21:17:40|444.42|440.42|444.42|440.42|444.52|440.52|444.37|440.37|24
1611263870000|2021-01-21 21:17:50|444.34|440.34|444.3|440.3|444.34|440.34|444.3|440.3|3
1611263880000|2021-01-21 21:18:00|444.25|440.25|444.12|440.12|444.25|440.25|443.94|439.94|21
1611263890000|2021-01-21 21:18:10|444.07|440.07|444.73|440.73|444.73|440.73|444.07|440.07|29
1611263900000|2021-01-21 21:18:20|444.82|440.82|444.79|440.79|444.82|440.82|444.72|440.72|16
1611263910000|2021-01-21 21:18:30|444.78|440.78|444.78|440.78|444.92|440.92|444.66|440.66|23
1611263920000|2021-01-21 21:18:40|444.66|440.66|445.14|441.14|445.62|441.62|444.66|440.66|20
1611263930000|2021-01-21 21:18:50|445.15|441.15|445.01|441.01|445.19|441.19|444.86|440.86|13
1611263940000|2021-01-21 21:19:00|445.02|441.02|445.87|441.87|445.89|441.89|444.86|440.86|18
1611263950000|2021-01-21 21:19:10|446.1|442.1|446.11|442.11|446.41|442.41|445.9|441.9|20
1611263960000|2021-01-21 21:19:20|446.12|442.12|446.12|442.12|446.17|442.17|446.03|442.03|16
1611263970000|2021-01-21 21:19:30|446.14|442.14|446.23|442.23|446.31|442.31|446.14|442.14|14
1611263980000|2021-01-21 21:19:40|446.13|442.13|446.16|442.16|446.45|442.45|446.09|442.09|25
1611263990000|2021-01-21 21:19:50|446.15|442.15|446.21|442.21|446.35|442.35|446.15|442.15|26
1611264000000|2021-01-21 21:20:00|446.16|442.16|446.47|442.47|446.47|442.47|446.08|442.08|29
1611264010000|2021-01-21 21:20:10|446.46|442.46|446.35|442.35|446.46|442.46|446.33|442.33|18
1611264020000|2021-01-21 21:20:20|446.37|442.37|446.36|442.36|446.37|442.37|446.33|442.33|10
1611264030000|2021-01-21 21:20:30|446.38|442.38|446.4|442.4|446.76|442.76|446.37|442.37|29
1611264040000|2021-01-21 21:20:40|446.42|442.42|446.39|442.39|446.59|442.59|446.33|442.33|33
1611264050000|2021-01-21 21:20:50|446.38|442.38|446.59|442.59|446.59|442.59|446.19|442.19|26
1611264060000|2021-01-21 21:21:00|446.58|442.58|446.45|442.45|446.58|442.58|446.35|442.35|27
1611264070000|2021-01-21 21:21:10|446.47|442.47|446.61|442.61|446.67|442.67|446.46|442.46|19
1611264080000|2021-01-21 21:21:20|446.66|442.66|446.78|442.78|446.82|442.82|446.62|442.62|17
1611264090000|2021-01-21 21:21:30|446.79|442.79|446.76|442.76|446.79|442.79|446.6|442.6|27
1611264100000|2021-01-21 21:21:40|446.77|442.77|446.76|442.76|446.79|442.79|446.73|442.73|9
1611264110000|2021-01-21 21:21:50|446.77|442.77|446.55|442.55|446.85|442.85|446.55|442.55|19
1611264120000|2021-01-21 21:22:00|446.56|442.56|446.85|442.85|446.93|442.93|446.56|442.56|24
1611264130000|2021-01-21 21:22:10|446.86|442.86|447|443|447.13|443.13|446.86|442.86|23
1611264140000|2021-01-21 21:22:20|446.93|442.93|446.98|442.98|447.1|443.1|446.92|442.92|26
1611264150000|2021-01-21 21:22:30|446.94|442.94|447.06|443.06|447.06|443.06|446.8|442.8|26
1611264160000|2021-01-21 21:22:40|447.07|443.07|447.08|443.08|447.1|443.1|446.95|442.95|27
1611264170000|2021-01-21 21:22:50|447.09|443.09|446.87|442.87|447.09|443.09|446.87|442.87|24
1611264180000|2021-01-21 21:23:00|446.86|442.86|447.09|443.09|447.13|443.13|446.84|442.84|33
1611264190000|2021-01-21 21:23:10|447.12|443.12|447.07|443.07|447.23|443.23|447.06|443.06|22
1611264200000|2021-01-21 21:23:20|447.09|443.09|447|443|447.11|443.11|446.96|442.96|24
1611264210000|2021-01-21 21:23:30|447.02|443.02|446.88|442.88|447.02|443.02|446.69|442.69|27
1611264220000|2021-01-21 21:23:40|446.89|442.89|446.9|442.9|446.91|442.91|446.87|442.87|19
1611264230000|2021-01-21 21:23:50|446.89|442.89|446.8|442.8|446.94|442.94|446.75|442.75|22
1611264240000|2021-01-21 21:24:00|446.77|442.77|447.1|443.1|447.17|443.17|446.75|442.75|28
1611264250000|2021-01-21 21:24:10|447.06|443.06|447.07|443.07|447.12|443.12|446.93|442.93|23
1611264260000|2021-01-21 21:24:20|447.06|443.06|447.08|443.08|447.13|443.13|447.01|443.01|22
1611264270000|2021-01-21 21:24:30|447.06|443.06|447.08|443.08|447.08|443.08|446.96|442.96|23
1611264280000|2021-01-21 21:24:40|447.07|443.07|447.02|443.02|447.08|443.08|446.96|442.96|11
1611264290000|2021-01-21 21:24:50|447|443|447.06|443.06|447.16|443.16|446.97|442.97|23
1611264300000|2021-01-21 21:25:00|447.05|443.05|446.86|442.86|447.05|443.05|446.84|442.84|19
1611264310000|2021-01-21 21:25:10|446.9|442.9|446.75|442.75|447.07|443.07|446.75|442.75|25
1611264320000|2021-01-21 21:25:20|446.76|442.76|446.83|442.83|446.88|442.88|446.76|442.76|15
1611264330000|2021-01-21 21:25:30|446.85|442.85|447.19|443.19|447.22|443.22|446.83|442.83|19
1611264340000|2021-01-21 21:25:40|447.18|443.18|447.08|443.08|447.2|443.2|447.08|443.08|19
1611264350000|2021-01-21 21:25:50|447.1|443.1|447.08|443.08|447.14|443.14|447.04|443.04|18
1611264360000|2021-01-21 21:26:00|447.07|443.07|446.78|442.78|447.08|443.08|446.76|442.76|21
1611264370000|2021-01-21 21:26:10|446.79|442.79|446.97|442.97|446.97|442.97|446.79|442.79|15
1611264380000|2021-01-21 21:26:20|446.98|442.98|446.95|442.95|447.02|443.02|446.95|442.95|10
1611264390000|2021-01-21 21:26:30|446.92|442.92|446.94|442.94|446.94|442.94|446.92|442.92|2
1611264400000|2021-01-21 21:26:40|446.91|442.91|446.9|442.9|446.91|442.91|446.9|442.9|2
1611264410000|2021-01-21 21:26:50|446.94|442.94|446.59|442.59|446.94|442.94|446.59|442.59|13
1611264420000|2021-01-21 21:27:00|446.6|442.6|446.74|442.74|446.82|442.82|446.6|442.6|18
1611264430000|2021-01-21 21:27:10|446.73|442.73|446.83|442.83|446.89|442.89|446.7|442.7|14
1611264440000|2021-01-21 21:27:20|446.82|442.82|446.78|442.78|446.85|442.85|446.77|442.77|5
1611264450000|2021-01-21 21:27:30|446.77|442.77|446.64|442.64|446.78|442.78|446.63|442.63|12
1611264460000|2021-01-21 21:27:40|446.63|442.63|446.73|442.73|446.73|442.73|446.6|442.6|10
1611264470000|2021-01-21 21:27:50|446.74|442.74|446.75|442.75|446.79|442.79|446.72|442.72|13
1611264480000|2021-01-21 21:28:00|446.78|442.78|446.77|442.77|446.8|442.8|446.77|442.77|4
1611264490000|2021-01-21 21:28:10|446.78|442.78|446.37|442.37|446.78|442.78|446.36|442.36|18
1611264500000|2021-01-21 21:28:20|446.36|442.36|446.56|442.56|446.56|442.56|446.36|442.36|12
1611264510000|2021-01-21 21:28:30|446.59|442.59|446.61|442.61|446.62|442.62|446.59|442.59|8
1611264520000|2021-01-21 21:28:40|446.62|442.62|446.69|442.69|446.71|442.71|446.62|442.62|12
1611264530000|2021-01-21 21:28:50|446.68|442.68|446.67|442.67|446.68|442.68|446.67|442.67|2
1611264540000|2021-01-21 21:29:00|446.61|442.61|446.28|442.28|446.61|442.61|446.27|442.27|16
1611264550000|2021-01-21 21:29:10|446.29|442.29|446.07|442.07|446.33|442.33|446.06|442.06|11
1611264560000|2021-01-21 21:29:20|446.19|442.19|445.72|441.72|446.19|442.19|445.58|441.58|15
1611264570000|2021-01-21 21:29:30|445.73|441.73|445.24|441.24|445.88|441.88|445.24|441.24|9
1611264580000|2021-01-21 21:29:40|445.22|441.22|445.01|441.01|445.22|441.22|444.9|440.9|20
1611264590000|2021-01-21 21:29:50|445.02|441.02|445.03|441.03|445.04|441.04|445.02|441.02|4
1611264600000|2021-01-21 21:30:00|445.04|441.04|444.94|440.94|445.04|441.04|444.94|440.94|8
1611264610000|2021-01-21 21:30:10|444.91|440.91|444.4|440.4|444.91|440.91|444.36|440.36|15
1611264620000|2021-01-21 21:30:20|444.44|440.44|444.2|440.2|444.47|440.47|444.14|440.14|20
1611264630000|2021-01-21 21:30:30|444.17|440.17|444.2|440.2|444.22|440.22|444.14|440.14|12
1611264640000|2021-01-21 21:30:40|444.21|440.21|444.2|440.2|444.23|440.23|444.16|440.16|9
1611264650000|2021-01-21 21:30:50|444.23|440.23|443.83|439.83|444.23|440.23|443.78|439.78|14
1611264660000|2021-01-21 21:31:00|443.81|439.81|443.63|439.63|443.81|439.81|443.55|439.55|12
1611264670000|2021-01-21 21:31:10|443.69|439.69|443.88|439.88|443.88|439.88|443.69|439.69|18
1611264680000|2021-01-21 21:31:20|443.91|439.91|443.48|439.48|443.91|439.91|443.47|439.47|21
1611264690000|2021-01-21 21:31:30|443.5|439.5|443.55|439.55|443.68|439.68|443.5|439.5|17
1611264700000|2021-01-21 21:31:40|443.56|439.56|443.61|439.61|443.62|439.62|443.55|439.55|8
1611264710000|2021-01-21 21:31:50|443.63|439.63|443.59|439.59|443.72|439.72|443.59|439.59|20
1611264720000|2021-01-21 21:32:00|443.61|439.61|443.75|439.75|443.77|439.77|443.59|439.59|20
1611264730000|2021-01-21 21:32:10|443.76|439.76|443.92|439.92|443.92|439.92|443.76|439.76|15
1611264740000|2021-01-21 21:32:20|443.97|439.97|443.9|439.9|443.97|439.97|443.89|439.89|6
1611264750000|2021-01-21 21:32:30|443.91|439.91|444.01|440.01|444.05|440.05|443.91|439.91|9
1611264760000|2021-01-21 21:32:40|444.02|440.02|443.91|439.91|444.07|440.07|443.9|439.9|12
1611264770000|2021-01-21 21:32:50|443.9|439.9|443.91|439.91|444|440|443.88|439.88|15
1611264780000|2021-01-21 21:33:00|443.9|439.9|444.04|440.04|444.05|440.05|443.9|439.9|24
1611264790000|2021-01-21 21:33:10|444.03|440.03|444.08|440.08|444.08|440.08|444.03|440.03|10
1611264800000|2021-01-21 21:33:20|444.07|440.07|443.67|439.67|444.07|440.07|443.67|439.67|15
1611264810000|2021-01-21 21:33:30|443.68|439.68|443.71|439.71|443.71|439.71|443.64|439.64|11
1611264820000|2021-01-21 21:33:40|443.7|439.7|443.5|439.5|443.7|439.7|443.46|439.46|21
1611264830000|2021-01-21 21:33:50|443.53|439.53|443.33|439.33|443.55|439.55|443.27|439.27|26
1611264840000|2021-01-21 21:34:00|443.34|439.34|442.97|438.97|443.34|439.34|442.97|438.97|19
1611264850000|2021-01-21 21:34:10|442.95|438.95|442.87|438.87|442.95|438.95|442.82|438.82|17
1611264860000|2021-01-21 21:34:20|442.86|438.86|442.81|438.81|442.86|438.86|442.56|438.56|30
1611264870000|2021-01-21 21:34:30|442.79|438.79|442.55|438.55|442.8|438.8|442.55|438.55|28
1611264880000|2021-01-21 21:34:40|442.54|438.54|442.62|438.62|442.71|438.71|442.54|438.54|15
1611264890000|2021-01-21 21:34:50|442.61|438.61|442.95|438.95|442.95|438.95|442.56|438.56|18
1611264900000|2021-01-21 21:35:00|442.94|438.94|443.15|439.15|443.15|439.15|442.91|438.91|22
1611264910000|2021-01-21 21:35:10|443.2|439.2|442.78|438.78|443.2|439.2|442.78|438.78|24
1611264920000|2021-01-21 21:35:20|442.8|438.8|442.7|438.7|442.8|438.8|442.61|438.61|22
1611264930000|2021-01-21 21:35:30|442.69|438.69|442.38|438.38|442.69|438.69|442.38|438.38|24
1611264940000|2021-01-21 21:35:40|442.39|438.39|442.27|438.27|442.41|438.41|442.22|438.22|13
1611264950000|2021-01-21 21:35:50|442.29|438.29|442.47|438.47|442.51|438.51|442.29|438.29|17
1611264960000|2021-01-21 21:36:00|442.66|438.66|442.47|438.47|442.66|438.66|442.47|438.47|13
1611264970000|2021-01-21 21:36:10|442.48|438.48|442.54|438.54|442.62|438.62|442.48|438.48|19
1611264980000|2021-01-21 21:36:20|442.55|438.55|442.62|438.62|442.63|438.63|442.5|438.5|18
1611264990000|2021-01-21 21:36:30|442.61|438.61|442.69|438.69|442.69|438.69|442.59|438.59|12
1611265000000|2021-01-21 21:36:40|442.68|438.68|442.62|438.62|442.68|438.68|442.49|438.49|13
1611265010000|2021-01-21 21:36:50|442.6|438.6|442.79|438.79|442.82|438.82|442.57|438.57|17
1611265020000|2021-01-21 21:37:00|442.81|438.81|443.51|439.51|443.51|439.51|442.78|438.78|26
1611265030000|2021-01-21 21:37:10|443.59|439.59|443.48|439.48|443.66|439.66|443.48|439.48|18
1611265040000|2021-01-21 21:37:20|443.46|439.46|443.44|439.44|443.47|439.47|443.41|439.41|20
1611265050000|2021-01-21 21:37:30|443.42|439.42|443.11|439.11|443.43|439.43|443.11|439.11|22
1611265060000|2021-01-21 21:37:40|443.12|439.12|443.22|439.22|443.23|439.23|443.11|439.11|23
1611265070000|2021-01-21 21:37:50|443.23|439.23|443.1|439.1|443.25|439.25|443.1|439.1|19
1611265080000|2021-01-21 21:38:00|443.09|439.09|443.27|439.27|443.27|439.27|443.04|439.04|24
1611265090000|2021-01-21 21:38:10|443.31|439.31|443.63|439.63|443.63|439.63|443.23|439.23|16
1611265100000|2021-01-21 21:38:20|443.65|439.65|443.34|439.34|443.65|439.65|443.28|439.28|22
1611265110000|2021-01-21 21:38:30|443.37|439.37|443.39|439.39|443.49|439.49|443.36|439.36|19
1611265120000|2021-01-21 21:38:40|443.4|439.4|443.27|439.27|443.44|439.44|443.08|439.08|22
1611265130000|2021-01-21 21:38:50|443.25|439.25|443.02|439.02|443.25|439.25|443.01|439.01|23
1611265140000|2021-01-21 21:39:00|442.96|438.96|442.71|438.71|443.03|439.03|442.71|438.71|17
1611265150000|2021-01-21 21:39:10|442.7|438.7|442.89|438.89|442.89|438.89|442.7|438.7|19
1611265160000|2021-01-21 21:39:20|442.93|438.93|442.98|438.98|443.05|439.05|442.93|438.93|22
1611265170000|2021-01-21 21:39:30|443|439|443.11|439.11|443.13|439.13|442.96|438.96|25
1611265180000|2021-01-21 21:39:40|443.12|439.12|442.74|438.74|443.13|439.13|442.73|438.73|28
1611265190000|2021-01-21 21:39:50|442.75|438.75|442.93|438.93|443.08|439.08|442.74|438.74|31
1611265200000|2021-01-21 21:40:00|442.98|438.98|443.12|439.12|443.12|439.12|442.96|438.96|21
1611265210000|2021-01-21 21:40:10|443.11|439.11|443.07|439.07|443.11|439.11|442.99|438.99|19
1611265220000|2021-01-21 21:40:20|443.05|439.05|443.1|439.1|443.15|439.15|443.04|439.04|12
1611265230000|2021-01-21 21:40:30|443.11|439.11|442.98|438.98|443.13|439.13|442.97|438.97|22
1611265240000|2021-01-21 21:40:40|442.97|438.97|443.27|439.27|443.27|439.27|442.97|438.97|21
1611265250000|2021-01-21 21:40:50|443.25|439.25|443.22|439.22|443.25|439.25|443.19|439.19|9
1611265260000|2021-01-21 21:41:00|443.24|439.24|442.69|438.69|443.24|439.24|442.69|438.69|25
1611265270000|2021-01-21 21:41:10|442.65|438.65|442.85|438.85|442.85|438.85|442.64|438.64|20
1611265280000|2021-01-21 21:41:20|442.86|438.86|442.7|438.7|442.87|438.87|442.69|438.69|22
1611265290000|2021-01-21 21:41:30|442.71|438.71|442.82|438.82|442.82|438.82|442.67|438.67|20
1611265300000|2021-01-21 21:41:40|442.83|438.83|443.07|439.07|443.07|439.07|442.83|438.83|16
1611265310000|2021-01-21 21:41:50|443.06|439.06|443.07|439.07|443.08|439.08|442.92|438.92|17
1611265320000|2021-01-21 21:42:00|443.08|439.08|443.36|439.36|443.42|439.42|443.08|439.08|19
1611265330000|2021-01-21 21:42:10|443.34|439.34|443.1|439.1|443.36|439.36|443.01|439.01|25
1611265340000|2021-01-21 21:42:20|443.09|439.09|443.01|439.01|443.21|439.21|443.01|439.01|16
1611265350000|2021-01-21 21:42:30|443|439|442.97|438.97|443.07|439.07|442.97|438.97|23
1611265360000|2021-01-21 21:42:40|442.98|438.98|442.92|438.92|443.03|439.03|442.88|438.88|16
1611265370000|2021-01-21 21:42:50|442.93|438.93|443.32|439.32|443.32|439.32|442.93|438.93|17
1611265380000|2021-01-21 21:43:00|443.31|439.31|443.28|439.28|443.31|439.31|443.27|439.27|5
1611265390000|2021-01-21 21:43:10|443.27|439.27|443.2|439.2|443.29|439.29|443.2|439.2|15
1611265400000|2021-01-21 21:43:20|443.19|439.19|443.25|439.25|443.29|439.29|443.19|439.19|16
1611265410000|2021-01-21 21:43:30|443.26|439.26|443.37|439.37|443.41|439.41|443.26|439.26|12
1611265420000|2021-01-21 21:43:40|443.36|439.36|443.24|439.24|443.36|439.36|443.18|439.18|31
1611265430000|2021-01-21 21:43:50|443.23|439.23|443.4|439.4|443.41|439.41|443.2|439.2|22
1611265440000|2021-01-21 21:44:00|443.41|439.41|443.7|439.7|443.72|439.72|443.41|439.41|22
1611265450000|2021-01-21 21:44:10|443.71|439.71|443.46|439.46|443.73|439.73|443.38|439.38|28
1611265460000|2021-01-21 21:44:20|443.47|439.47|443.42|439.42|443.5|439.5|443.36|439.36|22
1611265470000|2021-01-21 21:44:30|443.41|439.41|443.62|439.62|443.63|439.63|443.41|439.41|21
1611265480000|2021-01-21 21:44:40|443.63|439.63|443.51|439.51|443.68|439.68|443.48|439.48|21
1611265490000|2021-01-21 21:44:50|443.53|439.53|443.81|439.81|443.89|439.89|443.52|439.52|25
1611265500000|2021-01-21 21:45:00|443.8|439.8|443.8|439.8|443.81|439.81|443.76|439.76|12
1611265510000|2021-01-21 21:45:10|443.79|439.79|443.52|439.52|443.79|439.79|443.51|439.51|22
1611265520000|2021-01-21 21:45:20|443.49|439.49|443.42|439.42|443.54|439.54|443.42|439.42|17
1611265530000|2021-01-21 21:45:30|443.43|439.43|443.39|439.39|443.43|439.43|443.39|439.39|5
1611265540000|2021-01-21 21:45:40|443.42|439.42|443.4|439.4|443.42|439.42|443.39|439.39|8
1611265550000|2021-01-21 21:45:50|443.41|439.41|443.21|439.21|443.44|439.44|443.21|439.21|18
1611265560000|2021-01-21 21:46:00|443.24|439.24|443.58|439.58|443.65|439.65|443.22|439.22|25
1611265570000|2021-01-21 21:46:10|443.56|439.56|443.55|439.55|443.59|439.59|443.32|439.32|22
1611265580000|2021-01-21 21:46:20|443.6|439.6|443.71|439.71|443.8|439.8|443.6|439.6|15
1611265590000|2021-01-21 21:46:30|443.69|439.69|443.57|439.57|443.69|439.69|443.52|439.52|15
1611265600000|2021-01-21 21:46:40|443.44|439.44|443.42|439.42|443.5|439.5|443.42|439.42|13
1611265610000|2021-01-21 21:46:50|443.43|439.43|443.38|439.38|443.45|439.45|443.35|439.35|16
1611265620000|2021-01-21 21:47:00|443.37|439.37|443.15|439.15|443.46|439.46|443.15|439.15|20
1611265630000|2021-01-21 21:47:10|443.16|439.16|443.09|439.09|443.22|439.22|443.09|439.09|17
1611265640000|2021-01-21 21:47:20|443.03|439.03|442.4|438.4|443.03|439.03|442.38|438.38|23
1611265650000|2021-01-21 21:47:30|442.45|438.45|441.96|437.96|442.45|438.45|441.96|437.96|20
1611265660000|2021-01-21 21:47:40|441.98|437.98|441.77|437.77|442.06|438.06|441.77|437.77|26
1611265670000|2021-01-21 21:47:50|441.76|437.76|441.83|437.83|441.88|437.88|441.6|437.6|30
1611265680000|2021-01-21 21:48:00|441.84|437.84|441.82|437.82|442.02|438.02|441.8|437.8|23
1611265690000|2021-01-21 21:48:10|441.83|437.83|441.53|437.53|441.83|437.83|441.53|437.53|20
1611265700000|2021-01-21 21:48:20|441.49|437.49|441.07|437.07|441.49|437.49|441.07|437.07|15
1611265710000|2021-01-21 21:48:30|441.06|437.06|441.01|437.01|441.1|437.1|440.98|436.98|13
1611265720000|2021-01-21 21:48:40|441.02|437.02|440.85|436.85|441.02|437.02|440.73|436.73|22
1611265730000|2021-01-21 21:48:50|440.86|436.86|440.42|436.42|441.04|437.04|440.39|436.39|33
1611265740000|2021-01-21 21:49:00|440.45|436.45|440.33|436.33|440.53|436.53|440.17|436.17|30
1611265750000|2021-01-21 21:49:10|440.32|436.32|440.1|436.1|440.33|436.33|440.1|436.1|27
1611265760000|2021-01-21 21:49:20|440.07|436.07|439.88|435.88|440.07|436.07|439.74|435.74|32
1611265770000|2021-01-21 21:49:30|439.86|435.86|439.59|435.59|439.86|435.86|439.54|435.54|27
1611265780000|2021-01-21 21:49:40|439.56|435.56|439.95|435.95|439.95|435.95|439.56|435.56|26
1611265790000|2021-01-21 21:49:50|439.98|435.98|440.39|436.39|440.39|436.39|439.98|435.98|30
1611265800000|2021-01-21 21:50:00|440.44|436.44|440.86|436.86|440.95|436.95|440.44|436.44|26
1611265810000|2021-01-21 21:50:10|440.78|436.78|440.94|436.94|441.26|437.26|440.78|436.78|30
1611265820000|2021-01-21 21:50:20|440.92|436.92|440.83|436.83|440.92|436.92|440.73|436.73|22
1611265830000|2021-01-21 21:50:30|440.84|436.84|440.78|436.78|440.99|436.99|440.74|436.74|25
1611265840000|2021-01-21 21:50:40|440.82|436.82|440.46|436.46|440.87|436.87|440.46|436.46|33
1611265850000|2021-01-21 21:50:50|440.51|436.51|440.1|436.1|440.51|436.51|440.1|436.1|27
1611265860000|2021-01-21 21:51:00|440.08|436.08|440.13|436.13|440.19|436.19|439.94|435.94|34
1611265870000|2021-01-21 21:51:10|440.12|436.12|439.89|435.89|440.18|436.18|439.79|435.79|30
1611265880000|2021-01-21 21:51:20|439.88|435.88|439.41|435.41|439.88|435.88|439.41|435.41|21
1611265890000|2021-01-21 21:51:30|439.45|435.45|439.11|435.11|439.54|435.54|438.58|434.58|33
1611265900000|2021-01-21 21:51:40|438.99|434.99|439.66|435.66|439.7|435.7|438.79|434.79|36
1611265910000|2021-01-21 21:51:50|439.67|435.67|439.5|435.5|439.74|435.74|439.41|435.41|32
1611265920000|2021-01-21 21:52:00|439.51|435.51|439.26|435.26|439.53|435.53|439.26|435.26|17
1611265930000|2021-01-21 21:52:10|439.29|435.29|439.37|435.37|439.37|435.37|439.26|435.26|16
1611265940000|2021-01-21 21:52:20|439.31|435.31|439.17|435.17|439.35|435.35|439.17|435.17|20
1611265950000|2021-01-21 21:52:30|439.06|435.06|439.21|435.21|439.21|435.21|438.89|434.89|25
1611265960000|2021-01-21 21:52:40|439.22|435.22|438.87|434.87|439.23|435.23|438.87|434.87|25
1611265970000|2021-01-21 21:52:50|438.88|434.88|438.85|434.85|438.9|434.9|438.73|434.73|24
1611265980000|2021-01-21 21:53:00|438.81|434.81|439|435|439|435|438.73|434.73|30
1611265990000|2021-01-21 21:53:10|439.06|435.06|439.26|435.26|439.33|435.33|439|435|34
1611266000000|2021-01-21 21:53:20|439.24|435.24|439.12|435.12|439.26|435.26|439.12|435.12|31
1611266010000|2021-01-21 21:53:30|439.15|435.15|438.92|434.92|439.16|435.16|438.87|434.87|30
1611266020000|2021-01-21 21:53:40|438.95|434.95|438.57|434.57|438.95|434.95|438.49|434.49|27
1611266030000|2021-01-21 21:53:50|438.64|434.64|438.11|434.11|438.86|434.86|438.1|434.1|32
1611266040000|2021-01-21 21:54:00|438.09|434.09|437.82|433.82|438.09|434.09|437.76|433.76|26
1611266050000|2021-01-21 21:54:10|437.83|433.83|437.86|433.86|437.86|433.86|437.78|433.78|20
1611266060000|2021-01-21 21:54:20|437.84|433.84|438.37|434.37|438.47|434.47|437.81|433.81|30
1611266070000|2021-01-21 21:54:30|438.36|434.36|438.9|434.9|438.9|434.9|438.33|434.33|25
1611266080000|2021-01-21 21:54:40|438.81|434.81|438.44|434.44|438.9|434.9|438.39|434.39|29
1611266090000|2021-01-21 21:54:50|438.51|434.51|438.43|434.43|438.51|434.51|438.34|434.34|18
1611266100000|2021-01-21 21:55:00|438.41|434.41|438.64|434.64|438.64|434.64|438.38|434.38|25
1611266110000|2021-01-21 21:55:10|438.59|434.59|438.78|434.78|438.81|434.81|438.59|434.59|24
1611266120000|2021-01-21 21:55:20|438.79|434.79|438.79|434.79|438.82|434.82|438.74|434.74|20
1611266130000|2021-01-21 21:55:30|438.8|434.8|439.25|435.25|439.25|435.25|438.79|434.79|22
1611266140000|2021-01-21 21:55:40|439.19|435.19|438.82|434.82|439.24|435.24|438.79|434.79|27
1611266150000|2021-01-21 21:55:50|438.81|434.81|438.4|434.4|438.81|434.81|438.39|434.39|21
1611266160000|2021-01-21 21:56:00|438.39|434.39|438.42|434.42|438.44|434.44|438.07|434.07|30
1611266170000|2021-01-21 21:56:10|438.43|434.43|438.61|434.61|438.61|434.61|438.4|434.4|36
1611266180000|2021-01-21 21:56:20|438.67|434.67|438.96|434.96|438.97|434.97|438.62|434.62|30
1611266190000|2021-01-21 21:56:30|438.94|434.94|438.31|434.31|438.95|434.95|438.31|434.31|25
1611266200000|2021-01-21 21:56:40|438.3|434.3|438.27|434.27|438.32|434.32|438.22|434.22|28
1611266210000|2021-01-21 21:56:50|438.31|434.31|437.82|433.82|438.31|434.31|437.8|433.8|19
1611266220000|2021-01-21 21:57:00|437.83|433.83|438.13|434.13|438.14|434.14|437.8|433.8|28
1611266230000|2021-01-21 21:57:10|438.12|434.12|437.7|433.7|438.13|434.13|437.7|433.7|20
1611266240000|2021-01-21 21:57:20|437.72|433.72|437.7|433.7|437.75|433.75|437.68|433.68|6
1611266250000|2021-01-21 21:57:30|437.72|433.72|437.68|433.68|437.8|433.8|437.68|433.68|17
1611266260000|2021-01-21 21:57:40|437.54|433.54|437.55|433.55|437.57|433.57|437.53|433.53|9
1611266270000|2021-01-21 21:57:50|437.58|433.58|437.6|433.6|437.67|433.67|437.58|433.58|15
1611266280000|2021-01-21 21:58:00|437.61|433.61|437.48|433.48|437.61|433.61|437.48|433.48|8
1611266290000|2021-01-21 21:58:10|437.49|433.49|438.04|434.04|438.04|434.04|437.49|433.49|24
1611266300000|2021-01-21 21:58:20|438.14|434.14|438.05|434.05|438.42|434.42|438.03|434.03|26
1611266310000|2021-01-21 21:58:30|438.02|434.02|437.72|433.72|438.09|434.09|437.57|433.57|26
1611266320000|2021-01-21 21:58:40|437.76|433.76|437.79|433.79|437.84|433.84|437.76|433.76|10
1611266330000|2021-01-21 21:58:50|437.8|433.8|438.21|434.21|438.21|434.21|437.76|433.76|27
1611266340000|2021-01-21 21:59:00|438.2|434.2|438.22|434.22|438.22|434.22|437.99|433.99|25
1611266350000|2021-01-21 21:59:10|438.26|434.26|438.88|434.88|438.88|434.88|438.23|434.23|24
1611266360000|2021-01-21 21:59:20|438.9|434.9|438.82|434.82|438.98|434.98|438.82|434.82|23
1611266370000|2021-01-21 21:59:30|438.81|434.81|438.68|434.68|438.81|434.81|438.68|434.68|18
1611266380000|2021-01-21 21:59:40|438.67|434.67|437.9|433.9|438.69|434.69|437.9|433.9|25
1611266390000|2021-01-21 21:59:50|437.93|433.93|437.56|433.56|437.93|433.93|437.52|433.52|19
1611266400000|2021-01-21 22:00:00|437.55|433.55|437.57|433.57|437.57|433.57|437.54|433.54|17
1611266410000|2021-01-21 22:00:10|437.55|433.55|437.54|433.54|437.69|433.69|437.54|433.54|27
1611266420000|2021-01-21 22:00:20|437.55|433.55|437.19|433.19|437.55|433.55|437.19|433.19|21
1611266430000|2021-01-21 22:00:30|437.2|433.2|437.01|433.01|437.2|433.2|437.01|433.01|8
1611266440000|2021-01-21 22:00:40|436.99|432.99|436.94|432.94|436.99|432.99|436.88|432.88|20
1611266450000|2021-01-21 22:00:50|436.93|432.93|436.57|432.57|436.96|432.96|436.57|432.57|19
1611266460000|2021-01-21 22:01:00|436.6|432.6|436.42|432.42|436.6|432.6|436.4|432.4|17
1611266470000|2021-01-21 22:01:10|436.4|432.4|436.35|432.35|436.43|432.43|436.34|432.34|19
1611266480000|2021-01-21 22:01:20|436.33|432.33|436.07|432.07|436.33|432.33|436.07|432.07|16
1611266490000|2021-01-21 22:01:30|436.04|432.04|435.36|431.36|436.04|432.04|435.36|431.36|25
1611266500000|2021-01-21 22:01:40|435.33|431.33|434.75|430.75|435.33|431.33|434.73|430.73|26
1611266510000|2021-01-21 22:01:50|434.74|430.74|434.36|430.36|434.74|430.74|434.36|430.36|24
1611266520000|2021-01-21 22:02:00|434.38|430.38|433.52|429.52|434.46|430.46|433.46|429.46|31
1611266530000|2021-01-21 22:02:10|433.53|429.53|433.25|429.25|433.63|429.63|433.22|429.22|25
1611266540000|2021-01-21 22:02:20|433.22|429.22|432.77|428.77|433.22|429.22|432.75|428.75|28
1611266550000|2021-01-21 22:02:30|432.78|428.78|433.25|429.25|433.25|429.25|432.71|428.71|27
1611266560000|2021-01-21 22:02:40|433.24|429.24|432.63|428.63|433.28|429.28|432.63|428.63|29
1611266570000|2021-01-21 22:02:50|432.64|428.64|433.07|429.07|433.11|429.11|432.57|428.57|21
1611266580000|2021-01-21 22:03:00|433.08|429.08|432.76|428.76|433.08|429.08|432.66|428.66|30
1611266590000|2021-01-21 22:03:10|432.69|428.69|432.75|428.75|432.96|428.96|432.69|428.69|32
1611266600000|2021-01-21 22:03:20|432.74|428.74|432.49|428.49|432.77|428.77|432.48|428.48|28
1611266610000|2021-01-21 22:03:30|432.45|428.45|432.41|428.41|432.46|428.46|432.39|428.39|16
1611266620000|2021-01-21 22:03:40|432.42|428.42|431.35|427.35|432.43|428.43|431.3|427.3|23
1611266630000|2021-01-21 22:03:50|431.38|427.38|431.3|427.3|431.43|427.43|431.29|427.29|26
1611266640000|2021-01-21 22:04:00|431.29|427.29|431.34|427.34|431.36|427.36|431.25|427.25|25
1611266650000|2021-01-21 22:04:10|431.33|427.33|431.11|427.11|431.34|427.34|431.1|427.1|22
1611266660000|2021-01-21 22:04:20|431.1|427.1|431.25|427.25|431.31|427.31|431.1|427.1|22
1611266670000|2021-01-21 22:04:30|431.26|427.26|431.59|427.59|431.64|427.64|431.23|427.23|26
1611266680000|2021-01-21 22:04:40|431.58|427.58|432.09|428.09|432.11|428.11|431.56|427.56|31
1611266690000|2021-01-21 22:04:50|432.1|428.1|432.22|428.22|432.42|428.42|432.1|428.1|31
1611266700000|2021-01-21 22:05:00|432.28|428.28|431.6|427.6|432.28|428.28|431.45|427.45|35
1611266710000|2021-01-21 22:05:10|431.62|427.62|431.99|427.99|432|428|431.54|427.54|27
1611266720000|2021-01-21 22:05:20|432.01|428.01|431.46|427.46|432.03|428.03|431.41|427.41|35
1611266730000|2021-01-21 22:05:30|431.42|427.42|431.24|427.24|431.42|427.42|431.17|427.17|27
1611266740000|2021-01-21 22:05:40|431.23|427.23|431.15|427.15|431.26|427.26|431.03|427.03|26
1611266750000|2021-01-21 22:05:50|431.12|427.12|431.11|427.11|431.15|427.15|431.04|427.04|21
1611266760000|2021-01-21 22:06:00|431.12|427.12|431.29|427.29|431.31|427.31|431.08|427.08|24
1611266770000|2021-01-21 22:06:10|431.32|427.32|431.14|427.14|431.36|427.36|431.14|427.14|24
1611266780000|2021-01-21 22:06:20|431.16|427.16|430.91|426.91|431.17|427.17|430.9|426.9|26
1611266790000|2021-01-21 22:06:30|430.9|426.9|430.52|426.52|430.9|426.9|430.52|426.52|22
1611266800000|2021-01-21 22:06:40|430.53|426.53|430.55|426.55|430.55|426.55|430.49|426.49|11
1611266810000|2021-01-21 22:06:50|430.49|426.49|430.49|426.49|430.5|426.5|430.49|426.49|3
1611266820000|2021-01-21 22:07:00|430.47|426.47|430.47|426.47|430.5|426.5|430.46|426.46|15
1611266830000|2021-01-21 22:07:10|430.48|426.48|430.08|426.08|430.48|426.48|430.05|426.05|18
1611266840000|2021-01-21 22:07:20|430.11|426.11|430.69|426.69|430.79|426.79|430.11|426.11|33
1611266850000|2021-01-21 22:07:30|430.66|426.66|430.21|426.21|430.66|426.66|430.17|426.17|34
1611266860000|2021-01-21 22:07:40|430.22|426.22|430.32|426.32|430.46|426.46|430.22|426.22|27
1611266870000|2021-01-21 22:07:50|430.31|426.31|430.43|426.43|430.52|426.52|430.27|426.27|24
1611266880000|2021-01-21 22:08:00|430.42|426.42|430.25|426.25|430.42|426.42|430.23|426.23|24
1611266890000|2021-01-21 22:08:10|430.26|426.26|430.44|426.44|430.44|426.44|430.23|426.23|21
1611266900000|2021-01-21 22:08:20|430.41|426.41|430.46|426.46|430.52|426.52|430.4|426.4|24
1611266910000|2021-01-21 22:08:30|430.42|426.42|430.44|426.44|430.53|426.53|430.38|426.38|23
1611266920000|2021-01-21 22:08:40|430.43|426.43|430.28|426.28|430.43|426.43|430.28|426.28|26
1611266930000|2021-01-21 22:08:50|430.26|426.26|430.29|426.29|430.34|426.34|430.26|426.26|15
1611266940000|2021-01-21 22:09:00|430.32|426.32|430.21|426.21|430.37|426.37|430.21|426.21|23
1611266950000|2021-01-21 22:09:10|430.2|426.2|429.93|425.93|430.2|426.2|429.93|425.93|19
1611266960000|2021-01-21 22:09:20|429.92|425.92|429.9|425.9|429.94|425.94|429.89|425.89|11
1611266970000|2021-01-21 22:09:30|429.92|425.92|429.92|425.92|430.03|426.03|429.89|425.89|16
1611266980000|2021-01-21 22:09:40|429.9|425.9|429.84|425.84|429.9|425.9|429.83|425.83|11
1611266990000|2021-01-21 22:09:50|429.86|425.86|429.86|425.86|429.89|425.89|429.84|425.84|11
1611267000000|2021-01-21 22:10:00|429.87|425.87|429.89|425.89|429.89|425.89|429.86|425.86|5
1611267010000|2021-01-21 22:10:10|429.91|425.91|429.99|425.99|429.99|425.99|429.89|425.89|9
1611267020000|2021-01-21 22:10:20|430|426|430|426|430.07|426.07|429.83|425.83|26
1611267030000|2021-01-21 22:10:30|430.02|426.02|430|426|430.05|426.05|429.97|425.97|14
1611267040000|2021-01-21 22:10:40|430.05|426.05|429.85|425.85|430.05|426.05|429.85|425.85|8
1611267050000|2021-01-21 22:10:50|429.81|425.81|430.03|426.03|430.03|426.03|429.77|425.77|9
1611267060000|2021-01-21 22:11:00|430.11|426.11|429.81|425.81|430.11|426.11|429.8|425.8|18
1611267070000|2021-01-21 22:11:10|429.79|425.79|429.73|425.73|429.79|425.79|429.72|425.72|11
1611267080000|2021-01-21 22:11:20|429.75|425.75|429.31|425.31|429.75|425.75|429.27|425.27|20
1611267090000|2021-01-21 22:11:30|429.26|425.26|429.23|425.23|429.26|425.26|429.19|425.19|9
1611267100000|2021-01-21 22:11:40|429.26|425.26|429.29|425.29|429.3|425.3|429.23|425.23|6
1611267110000|2021-01-21 22:11:50|429.3|425.3|429.22|425.22|429.3|425.3|429.22|425.22|19
1611267120000|2021-01-21 22:12:00|429.19|425.19|428.96|424.96|429.19|425.19|428.96|424.96|17
1611267130000|2021-01-21 22:12:10|428.92|424.92|428.9|424.9|428.94|424.94|428.9|424.9|6
1611267140000|2021-01-21 22:12:20|428.91|424.91|428.67|424.67|428.91|424.91|428.65|424.65|21
1611267150000|2021-01-21 22:12:30|428.53|424.53|428.44|424.44|428.53|424.53|428.36|424.36|13
1611267160000|2021-01-21 22:12:40|428.43|424.43|428.38|424.38|428.53|424.53|428.37|424.37|20
1611267170000|2021-01-21 22:12:50|428.32|424.32|428.2|424.2|428.32|424.32|428.2|424.2|20
1611267180000|2021-01-21 22:13:00|428.18|424.18|428.24|424.24|428.3|424.3|428.18|424.18|15
1611267190000|2021-01-21 22:13:10|428.28|424.28|428.1|424.1|428.28|424.28|428.1|424.1|17
1611267200000|2021-01-21 22:13:20|428.02|424.02|428.02|424.02|428.07|424.07|428|424|12
1611267210000|2021-01-21 22:13:30|427.96|423.96|428.03|424.03|428.14|424.14|427.95|423.95|24
1611267220000|2021-01-21 22:13:40|428.02|424.02|428.9|424.9|428.96|424.96|428|424|35
1611267230000|2021-01-21 22:13:50|428.85|424.85|429.47|425.47|429.55|425.55|428.68|424.68|34
1611267240000|2021-01-21 22:14:00|429.48|425.48|429.64|425.64|429.8|425.8|429.02|425.02|36
1611267250000|2021-01-21 22:14:10|429.62|425.62|429.3|425.3|429.62|425.62|429.29|425.29|29
1611267260000|2021-01-21 22:14:20|429.29|425.29|429.19|425.19|429.31|425.31|429.16|425.16|19
1611267270000|2021-01-21 22:14:30|429.23|425.23|429.24|425.24|429.26|425.26|429.2|425.2|12
1611267280000|2021-01-21 22:14:40|429.22|425.22|428.98|424.98|429.22|425.22|428.97|424.97|22
1611267290000|2021-01-21 22:14:50|428.96|424.96|428.53|424.53|428.99|424.99|428.51|424.51|19
1611267300000|2021-01-21 22:15:00|428.52|424.52|428.08|424.08|428.52|424.52|428.06|424.06|22
1611267310000|2021-01-21 22:15:10|428.12|424.12|428.52|424.52|428.54|424.54|428.12|424.12|29
1611267320000|2021-01-21 22:15:20|428.66|424.66|428.79|424.79|428.8|424.8|428.64|424.64|24
1611267330000|2021-01-21 22:15:30|428.8|424.8|428.77|424.77|428.81|424.81|428.69|424.69|28
1611267340000|2021-01-21 22:15:40|428.75|424.75|428.98|424.98|428.98|424.98|428.74|424.74|21
1611267350000|2021-01-21 22:15:50|429.08|425.08|429.33|425.33|429.33|425.33|429.08|425.08|30
1611267360000|2021-01-21 22:16:00|429.32|425.32|429.88|425.88|429.88|425.88|429.32|425.32|22
1611267370000|2021-01-21 22:16:10|429.92|425.92|430.09|426.09|430.13|426.13|429.89|425.89|34
1611267380000|2021-01-21 22:16:20|430.1|426.1|430.11|426.11|430.15|426.15|430.1|426.1|19
1611267390000|2021-01-21 22:16:30|430.12|426.12|430.15|426.15|430.15|426.15|430.09|426.09|20
1611267400000|2021-01-21 22:16:40|430.16|426.16|430.6|426.6|430.71|426.71|430.15|426.15|29
1611267410000|2021-01-21 22:16:50|430.61|426.61|430.73|426.73|430.77|426.77|430.6|426.6|17
1611267420000|2021-01-21 22:17:00|430.6|426.6|430.63|426.63|430.68|426.68|430.57|426.57|21
1611267430000|2021-01-21 22:17:10|430.65|426.65|431.1|427.1|431.14|427.14|430.6|426.6|24
1611267440000|2021-01-21 22:17:20|431.12|427.12|431.12|427.12|431.13|427.13|431.09|427.09|8
1611267450000|2021-01-21 22:17:30|431.11|427.11|431.15|427.15|431.22|427.22|431.01|427.01|15
1611267460000|2021-01-21 22:17:40|431.14|427.14|431.16|427.16|431.16|427.16|431.14|427.14|3
1611267470000|2021-01-21 22:17:50|431.22|427.22|431.32|427.32|431.32|427.32|431.22|427.22|7
1611267480000|2021-01-21 22:18:00|431.29|427.29|431.28|427.28|431.32|427.32|431.28|427.28|4
1611267490000|2021-01-21 22:18:10|431.22|427.22|431.24|427.24|431.24|427.24|431.22|427.22|3
1611267500000|2021-01-21 22:18:20|431.23|427.23|430.86|426.86|431.24|427.24|430.78|426.78|13
1611267510000|2021-01-21 22:18:30|430.85|426.85|430.87|426.87|430.87|426.87|430.85|426.85|3
1611267520000|2021-01-21 22:18:40|430.88|426.88|430.93|426.93|430.99|426.99|430.88|426.88|15
1611267530000|2021-01-21 22:18:50|430.91|426.91|430.91|426.91|430.99|426.99|430.88|426.88|7
1611267540000|2021-01-21 22:19:00|430.9|426.9|430.85|426.85|430.95|426.95|430.85|426.85|13
1611267550000|2021-01-21 22:19:10|430.84|426.84|430.02|426.02|430.84|426.84|430|426|32
1611267560000|2021-01-21 22:19:20|430.01|426.01|429.28|425.28|430.01|426.01|429.27|425.27|16
1611267570000|2021-01-21 22:19:30|429.27|425.27|429.07|425.07|429.31|425.31|429.07|425.07|17
1611267580000|2021-01-21 22:19:40|429.09|425.09|429.02|425.02|429.09|425.09|428.99|424.99|15
1611267590000|2021-01-21 22:19:50|429|425|428.97|424.97|429.05|425.05|428.97|424.97|22
1611267600000|2021-01-21 22:20:00|428.98|424.98|429.03|425.03|429.11|425.11|428.96|424.96|17
1611267610000|2021-01-21 22:20:10|429.02|425.02|428.86|424.86|429.02|425.02|428.86|424.86|13
1611267620000|2021-01-21 22:20:20|428.85|424.85|428.91|424.91|428.96|424.96|428.71|424.71|21
1611267630000|2021-01-21 22:20:30|428.76|424.76|428.56|424.56|428.91|424.91|428.55|424.55|14
1611267640000|2021-01-21 22:20:40|428.55|424.55|428.54|424.54|428.6|424.6|428.53|424.53|8
1611267650000|2021-01-21 22:20:50|428.52|424.52|428.91|424.91|428.91|424.91|428.51|424.51|21
1611267660000|2021-01-21 22:21:00|429.03|425.03|428.96|424.96|429.14|425.14|428.93|424.93|22
1611267670000|2021-01-21 22:21:10|428.99|424.99|429.22|425.22|429.22|425.22|428.94|424.94|21
1611267680000|2021-01-21 22:21:20|429.23|425.23|429.38|425.38|429.44|425.44|429.2|425.2|17
1611267690000|2021-01-21 22:21:30|429.39|425.39|429.51|425.51|429.52|425.52|429.39|425.39|24
1611267700000|2021-01-21 22:21:40|429.58|425.58|429.59|425.59|429.78|425.78|429.57|425.57|23
1611267710000|2021-01-21 22:21:50|429.57|425.57|428.98|424.98|429.57|425.57|428.98|424.98|26
1611267720000|2021-01-21 22:22:00|428.94|424.94|428.83|424.83|428.95|424.95|428.82|424.82|26
1611267730000|2021-01-21 22:22:10|428.82|424.82|428.01|424.01|428.82|424.82|428.01|424.01|29
1611267740000|2021-01-21 22:22:20|427.97|423.97|427.88|423.88|428|424|427.88|423.88|22
1611267750000|2021-01-21 22:22:30|428.01|424.01|427.83|423.83|428.01|424.01|427.81|423.81|22
1611267760000|2021-01-21 22:22:40|427.82|423.82|427.54|423.54|427.94|423.94|427.54|423.54|20
1611267770000|2021-01-21 22:22:50|427.55|423.55|426.94|422.94|427.66|423.66|426.94|422.94|27
1611267780000|2021-01-21 22:23:00|426.87|422.87|426.85|422.85|426.9|422.9|426.76|422.76|23
1611267790000|2021-01-21 22:23:10|426.77|422.77|426.48|422.48|426.98|422.98|426.48|422.48|25
1611267800000|2021-01-21 22:23:20|426.49|422.49|426.45|422.45|426.5|422.5|426.4|422.4|22
1611267810000|2021-01-21 22:23:30|426.46|422.46|426.8|422.8|426.89|422.89|426.46|422.46|29
1611267820000|2021-01-21 22:23:40|426.81|422.81|426.75|422.75|426.93|422.93|426.75|422.75|25
1611267830000|2021-01-21 22:23:50|426.76|422.76|426.53|422.53|426.81|422.81|426.52|422.52|21
1611267840000|2021-01-21 22:24:00|426.52|422.52|426.54|422.54|426.54|422.54|426.46|422.46|28
1611267850000|2021-01-21 22:24:10|426.56|422.56|426.52|422.52|426.58|422.58|426.44|422.44|15
1611267860000|2021-01-21 22:24:20|426.53|422.53|426.62|422.62|426.63|422.63|426.52|422.52|25
1611267870000|2021-01-21 22:24:30|426.61|422.61|426.57|422.57|426.66|422.66|426.51|422.51|22
1611267880000|2021-01-21 22:24:40|426.58|422.58|426.48|422.48|426.62|422.62|426.48|422.48|17
1611267890000|2021-01-21 22:24:50|426.45|422.45|425.82|421.82|426.45|422.45|425.82|421.82|21
1611267900000|2021-01-21 22:25:00|425.81|421.81|425.5|421.5|425.81|421.81|425.48|421.48|16
1611267910000|2021-01-21 22:25:10|425.49|421.49|425.43|421.43|425.5|421.5|425.42|421.42|17
1611267920000|2021-01-21 22:25:20|425.42|421.42|425.45|421.45|425.45|421.45|425.31|421.31|21
1611267930000|2021-01-21 22:25:30|425.46|421.46|425.38|421.38|425.51|421.51|425.37|421.37|20
1611267940000|2021-01-21 22:25:40|425.37|421.37|425.22|421.22|425.38|421.38|425.22|421.22|19
1611267950000|2021-01-21 22:25:50|425.21|421.21|424.89|420.89|425.22|421.22|424.89|420.89|22
1611267960000|2021-01-21 22:26:00|424.9|420.9|424.67|420.67|424.9|420.9|424.67|420.67|11
1611267970000|2021-01-21 22:26:10|424.66|420.66|424.58|420.58|424.66|420.66|424.58|420.58|13
1611267980000|2021-01-21 22:26:20|424.42|420.42|424.12|420.12|424.42|420.42|424.12|420.12|12
1611267990000|2021-01-21 22:26:30|424.13|420.13|423.48|419.48|424.16|420.16|423.47|419.47|24
1611268000000|2021-01-21 22:26:40|423.45|419.45|423.17|419.17|423.45|419.45|423.15|419.15|20
1611268010000|2021-01-21 22:26:50|423.16|419.16|422.9|418.9|423.19|419.19|422.9|418.9|22
1611268020000|2021-01-21 22:27:00|422.89|418.89|422.58|418.58|422.95|418.95|422.58|418.58|25
1611268030000|2021-01-21 22:27:10|422.75|418.75|423.25|419.25|423.25|419.25|422.57|418.57|10
1611268040000|2021-01-21 22:27:20|422.93|418.93|421.4|417.4|423.25|419.25|421.37|417.37|11
1611268050000|2021-01-21 22:27:30|421.39|417.39|421.57|417.57|421.57|417.57|421.37|417.37|21
1611268060000|2021-01-21 22:27:40|421.39|417.39|421.4|417.4|421.41|417.41|421.32|417.32|14
1611268070000|2021-01-21 22:27:50|421.46|417.46|421.36|417.36|421.46|417.46|421.36|417.36|15
1611268080000|2021-01-21 22:28:00|421.32|417.32|421.36|417.36|421.39|417.39|421.32|417.32|14
1611268090000|2021-01-21 22:28:10|421.38|417.38|421.21|417.21|421.45|417.45|421.21|417.21|19
1611268100000|2021-01-21 22:28:20|421.2|417.2|420.24|416.24|421.2|417.2|420.24|416.24|24
1611268110000|2021-01-21 22:28:30|420.29|416.29|420.31|416.31|420.42|416.42|420.29|416.29|19
1611268120000|2021-01-21 22:28:40|420.33|416.33|420.18|416.18|420.33|416.33|420.16|416.16|26
1611268130000|2021-01-21 22:28:50|420.2|416.2|419.97|415.97|420.2|416.2|419.97|415.97|14
1611268140000|2021-01-21 22:29:00|419.96|415.96|419.32|415.32|419.96|415.96|419.32|415.32|8
1611268150000|2021-01-21 22:29:10|419.27|415.27|417.81|413.81|419.27|415.27|417.68|413.68|20
1611268160000|2021-01-21 22:29:20|417.75|413.75|417.29|413.29|417.81|413.81|417.14|413.14|14
1611268170000|2021-01-21 22:29:30|417.23|413.23|416.96|412.96|417.34|413.34|416.47|412.47|24
1611268180000|2021-01-21 22:29:40|416.92|412.92|415.89|411.89|416.98|412.98|415.89|411.89|25
1611268190000|2021-01-21 22:29:50|415.88|411.88|414.85|410.85|415.89|411.89|414.85|410.85|22
1611268200000|2021-01-21 22:30:00|414.93|410.93|413.33|409.33|414.93|410.93|413.33|409.33|30
1611268210000|2021-01-21 22:30:10|413.34|409.34|412.5|408.5|413.34|409.34|412.25|408.25|21
1611268220000|2021-01-21 22:30:20|412.51|408.51|414.83|410.83|414.86|410.86|412.51|408.51|31
1611268230000|2021-01-21 22:30:30|414.77|410.77|414.6|410.6|415.12|411.12|414.55|410.55|20
1611268240000|2021-01-21 22:30:40|414.58|410.58|415.47|411.47|415.63|411.63|414.58|410.58|11
1611268250000|2021-01-21 22:30:50|416.56|412.56|416.4|412.4|416.77|412.77|416.3|412.3|22
1611268260000|2021-01-21 22:31:00|416.26|412.26|416.21|412.21|416.48|412.48|415.88|411.88|23
1611268270000|2021-01-21 22:31:10|416.17|412.17|416.68|412.68|416.68|412.68|415.79|411.79|22
1611268280000|2021-01-21 22:31:20|416.71|412.71|416.96|412.96|416.97|412.97|416.69|412.69|22
1611268290000|2021-01-21 22:31:30|417.03|413.03|417.54|413.54|417.54|413.54|416.91|412.91|14
1611268300000|2021-01-21 22:31:40|417.58|413.58|417.19|413.19|417.58|413.58|417.19|413.19|12
1611268310000|2021-01-21 22:31:50|417.17|413.17|416.31|412.31|417.17|413.17|416.07|412.07|32
1611268320000|2021-01-21 22:32:00|416.37|412.37|417.04|413.04|417.04|413.04|416.33|412.33|18
1611268330000|2021-01-21 22:32:10|416.96|412.96|416.69|412.69|417.02|413.02|416.18|412.18|22
1611268340000|2021-01-21 22:32:20|416.86|412.86|415.66|411.66|416.97|412.97|415.42|411.42|18
1611268350000|2021-01-21 22:32:30|415.8|411.8|416.09|412.09|416.39|412.39|415.8|411.8|25
1611268360000|2021-01-21 22:32:40|416.08|412.08|416.39|412.39|416.39|412.39|416.03|412.03|16
1611268370000|2021-01-21 22:32:50|416.38|412.38|416.69|412.69|416.69|412.69|415.95|411.95|22
1611268380000|2021-01-21 22:33:00|416.68|412.68|416.28|412.28|416.72|412.72|416.27|412.27|22
1611268390000|2021-01-21 22:33:10|416.29|412.29|416.56|412.56|416.56|412.56|416.15|412.15|19
1611268400000|2021-01-21 22:33:20|416.58|412.58|416.54|412.54|416.72|412.72|416.31|412.31|16
1611268410000|2021-01-21 22:33:30|416.52|412.52|416.46|412.46|416.52|412.52|416.17|412.17|19
1611268420000|2021-01-21 22:33:40|416.5|412.5|416.5|412.5|416.52|412.52|416.49|412.49|5
1611268430000|2021-01-21 22:33:50|416.45|412.45|416.62|412.62|416.62|412.62|416.44|412.44|9
1611268440000|2021-01-21 22:34:00|416.6|412.6|416.53|412.53|416.62|412.62|416.51|412.51|21
1611268450000|2021-01-21 22:34:10|416.54|412.54|416.01|412.01|416.55|412.55|416.01|412.01|28
1611268460000|2021-01-21 22:34:20|416.05|412.05|415.56|411.56|416.05|412.05|415.55|411.55|22
1611268470000|2021-01-21 22:34:30|415.55|411.55|415.41|411.41|415.55|411.55|415.36|411.36|18
1611268480000|2021-01-21 22:34:40|415.4|411.4|415.18|411.18|415.46|411.46|415.18|411.18|26
1611268490000|2021-01-21 22:34:50|414.25|410.25|413.98|409.98|414.34|410.34|413.51|409.51|33
1611268500000|2021-01-21 22:35:00|414|410|413.75|409.75|414|410|413.24|409.24|35
1611268510000|2021-01-21 22:35:10|413.82|409.82|415.5|411.5|415.58|411.58|413.82|409.82|37
1611268520000|2021-01-21 22:35:20|415.49|411.49|414.05|410.05|415.49|411.49|413.92|409.92|35
1611268530000|2021-01-21 22:35:30|414.01|410.01|414.22|410.22|414.74|410.74|413.92|409.92|33
1611268540000|2021-01-21 22:35:40|414.27|410.27|414.03|410.03|414.45|410.45|414.03|410.03|31
1611268550000|2021-01-21 22:35:50|413.96|409.96|413.88|409.88|414.06|410.06|413.66|409.66|29
1611268560000|2021-01-21 22:36:00|413.85|409.85|413.74|409.74|414.28|410.28|413.34|409.34|36
1611268570000|2021-01-21 22:36:10|413.61|409.61|413.4|409.4|414.12|410.12|413.4|409.4|27
1611268580000|2021-01-21 22:36:20|413.36|409.36|412.13|408.13|413.36|409.36|412.11|408.11|27
1611268590000|2021-01-21 22:36:30|412.18|408.18|412.63|408.63|413.12|409.12|412.17|408.17|33
1611268600000|2021-01-21 22:36:40|412.52|408.52|412.27|408.27|412.53|408.53|412.07|408.07|30
1611268610000|2021-01-21 22:36:50|412.31|408.31|412.26|408.26|412.37|408.37|412.11|408.11|27
1611268620000|2021-01-21 22:37:00|412.27|408.27|412.24|408.24|412.33|408.33|412.15|408.15|33
1611268630000|2021-01-21 22:37:10|412.19|408.19|412.15|408.15|412.2|408.2|412.11|408.11|22
1611268640000|2021-01-21 22:37:20|412.14|408.14|412.14|408.14|412.24|408.24|412.04|408.04|29
1611268650000|2021-01-21 22:37:30|412.13|408.13|411.87|407.87|412.14|408.14|411.87|407.87|34
1611268660000|2021-01-21 22:37:40|411.77|407.77|411.43|407.43|411.79|407.79|411.22|407.22|30
1611268670000|2021-01-21 22:37:50|411.42|407.42|409.52|405.52|411.5|407.5|409.2|405.2|37
1611268680000|2021-01-21 22:38:00|409.54|405.54|408.23|404.23|409.54|405.54|407.91|403.91|37
1611268690000|2021-01-21 22:38:10|408.2|404.2|408.01|404.01|408.23|404.23|408.01|404.01|26
1611268700000|2021-01-21 22:38:20|408|404|407.3|403.3|408.01|404.01|407.3|403.3|25
1611268710000|2021-01-21 22:38:30|407.74|403.74|408.59|404.59|408.59|404.59|407.72|403.72|31
1611268720000|2021-01-21 22:38:40|408.58|404.58|408.93|404.93|409.02|405.02|408.46|404.46|34
1611268730000|2021-01-21 22:38:50|408.76|404.76|408.57|404.57|409.11|405.11|408.57|404.57|35
1611268740000|2021-01-21 22:39:00|408.51|404.51|407.93|403.93|408.55|404.55|407.65|403.65|37
1611268750000|2021-01-21 22:39:10|407.91|403.91|407.8|403.8|407.95|403.95|407.7|403.7|32
1611268760000|2021-01-21 22:39:20|407.77|403.77|408.21|404.21|408.26|404.26|407.77|403.77|34
1611268770000|2021-01-21 22:39:30|408.22|404.22|408.69|404.69|408.69|404.69|408.13|404.13|28
1611268780000|2021-01-21 22:39:40|408.64|404.64|409.36|405.36|409.36|405.36|408.64|404.64|36
1611268790000|2021-01-21 22:39:50|409.37|405.37|411.31|407.31|411.45|407.45|409.37|405.37|36
1611268800000|2021-01-21 22:40:00|411.36|407.36|410.19|406.19|411.36|407.36|410.19|406.19|36
1611268810000|2021-01-21 22:40:10|410.25|406.25|410.51|406.51|410.55|406.55|409.66|405.66|38
1611268820000|2021-01-21 22:40:20|410.48|406.48|410.3|406.3|410.61|406.61|410.13|406.13|35
1611268830000|2021-01-21 22:40:30|410.31|406.31|411.17|407.17|411.17|407.17|410.23|406.23|31
1611268840000|2021-01-21 22:40:40|411.19|407.19|411.07|407.07|411.22|407.22|410.59|406.59|35
1611268850000|2021-01-21 22:40:50|411.2|407.2|411.58|407.58|411.64|407.64|411.01|407.01|38
1611268860000|2021-01-21 22:41:00|411.56|407.56|411.38|407.38|411.99|407.99|411.19|407.19|35
1611268870000|2021-01-21 22:41:10|411.47|407.47|412.91|408.91|412.91|408.91|411.29|407.29|34
1611268880000|2021-01-21 22:41:20|412.95|408.95|413.77|409.77|413.84|409.84|412.95|408.95|29
1611268890000|2021-01-21 22:41:30|413.78|409.78|413.75|409.75|413.84|409.84|413.57|409.57|33
1611268900000|2021-01-21 22:41:40|413.77|409.77|414.99|410.99|414.99|410.99|413.77|409.77|26
1611268910000|2021-01-21 22:41:50|415.27|411.27|415.89|411.89|415.93|411.93|415.27|411.27|31
1611268920000|2021-01-21 22:42:00|415.88|411.88|416.07|412.07|416.07|412.07|415.88|411.88|27
1611268930000|2021-01-21 22:42:10|415.96|411.96|415.17|411.17|415.96|411.96|415.05|411.05|34
1611268940000|2021-01-21 22:42:20|415.19|411.19|415.39|411.39|415.39|411.39|415.12|411.12|34
1611268950000|2021-01-21 22:42:30|415.4|411.4|416.25|412.25|416.25|412.25|415.4|411.4|27
1611268960000|2021-01-21 22:42:40|416.23|412.23|416.75|412.75|416.75|412.75|416.23|412.23|18
1611268970000|2021-01-21 22:42:50|416.78|412.78|416.02|412.02|416.94|412.94|416.02|412.02|28
1611268980000|2021-01-21 22:43:00|416.06|412.06|416.49|412.49|416.52|412.52|415.94|411.94|27
1611268990000|2021-01-21 22:43:10|416.36|412.36|416.8|412.8|416.8|412.8|416.35|412.35|34
1611269000000|2021-01-21 22:43:20|416.75|412.75|416.37|412.37|417.01|413.01|416.37|412.37|33
1611269010000|2021-01-21 22:43:30|416.36|412.36|416.37|412.37|416.49|412.49|416.3|412.3|33
1611269020000|2021-01-21 22:43:40|416.35|412.35|415.44|411.44|416.38|412.38|415.43|411.43|35
1611269030000|2021-01-21 22:43:50|415.29|411.29|416.23|412.23|416.28|412.28|415.29|411.29|32
1611269040000|2021-01-21 22:44:00|416.26|412.26|416.48|412.48|416.48|412.48|415.68|411.68|35
1611269050000|2021-01-21 22:44:10|416.59|412.59|416.4|412.4|416.73|412.73|416.16|412.16|34
1611269060000|2021-01-21 22:44:20|416.38|412.38|417.15|413.15|417.15|413.15|416.38|412.38|31
1611269070000|2021-01-21 22:44:30|417.08|413.08|416.97|412.97|417.11|413.11|416.82|412.82|29
1611269080000|2021-01-21 22:44:40|416.98|412.98|416.54|412.54|417.06|413.06|416.47|412.47|34
1611269090000|2021-01-21 22:44:50|416.57|412.57|416.73|412.73|416.88|412.88|416.5|412.5|25
1611269100000|2021-01-21 22:45:00|416.81|412.81|417.76|413.76|417.76|413.76|416.77|412.77|31
1611269110000|2021-01-21 22:45:10|417.82|413.82|418.53|414.53|418.53|414.53|417.82|413.82|30
1611269120000|2021-01-21 22:45:20|418.51|414.51|418.28|414.28|418.89|414.89|418.28|414.28|30
1611269130000|2021-01-21 22:45:30|418.43|414.43|418.19|414.19|418.57|414.57|418.18|414.18|31
1611269140000|2021-01-21 22:45:40|418.42|414.42|418.08|414.08|418.55|414.55|418.08|414.08|31
1611269150000|2021-01-21 22:45:50|417.97|413.97|417.75|413.75|417.97|413.97|417.6|413.6|24
1611269160000|2021-01-21 22:46:00|417.72|413.72|418.1|414.1|418.1|414.1|417.7|413.7|27
1611269170000|2021-01-21 22:46:10|418.05|414.05|418.53|414.53|418.59|414.59|418.01|414.01|29
1611269180000|2021-01-21 22:46:20|418.51|414.51|418.32|414.32|418.59|414.59|418.06|414.06|35
1611269190000|2021-01-21 22:46:30|418.45|414.45|418.52|414.52|418.59|414.59|418.31|414.31|30
1611269200000|2021-01-21 22:46:40|418.6|414.6|418.69|414.69|418.69|414.69|418.46|414.46|27
1611269210000|2021-01-21 22:46:50|418.6|414.6|418.55|414.55|418.82|414.82|418.52|414.52|29
1611269220000|2021-01-21 22:47:00|418.62|414.62|419.41|415.41|419.42|415.42|418.61|414.61|27
1611269230000|2021-01-21 22:47:10|419.28|415.28|419.81|415.81|419.81|415.81|419.26|415.26|27
1611269240000|2021-01-21 22:47:20|419.82|415.82|419.97|415.97|420.14|416.14|419.81|415.81|29
1611269250000|2021-01-21 22:47:30|419.96|415.96|419.81|415.81|419.97|415.97|419.76|415.76|28
1611269260000|2021-01-21 22:47:40|419.83|415.83|418.45|414.45|419.91|415.91|418.4|414.4|32
1611269270000|2021-01-21 22:47:50|419.24|415.24|419.95|415.95|419.99|415.99|418.48|414.48|24
1611269280000|2021-01-21 22:48:00|419.94|415.94|419.58|415.58|419.95|415.95|419.58|415.58|29
1611269290000|2021-01-21 22:48:10|419.54|415.54|419.26|415.26|419.54|415.54|419.26|415.26|22
1611269300000|2021-01-21 22:48:20|419.3|415.3|419.85|415.85|419.85|415.85|419.08|415.08|27
1611269310000|2021-01-21 22:48:30|419.81|415.81|419.91|415.91|419.94|415.94|419.8|415.8|20
1611269320000|2021-01-21 22:48:40|419.93|415.93|419.79|415.79|419.93|415.93|419.77|415.77|34
1611269330000|2021-01-21 22:48:50|419.83|415.83|419.96|415.96|419.97|415.97|419.82|415.82|22
1611269340000|2021-01-21 22:49:00|420.27|416.27|420.22|416.22|420.3|416.3|420.17|416.17|28
1611269350000|2021-01-21 22:49:10|420.2|416.2|420.32|416.32|420.35|416.35|420.17|416.17|23
1611269360000|2021-01-21 22:49:20|420.33|416.33|420.36|416.36|420.37|416.37|420.32|416.32|20
1611269370000|2021-01-21 22:49:30|420.37|416.37|420.3|416.3|420.37|416.37|420.24|416.24|21
1611269380000|2021-01-21 22:49:40|420.29|416.29|420.38|416.38|420.38|416.38|420.17|416.17|26
1611269390000|2021-01-21 22:49:50|420.37|416.37|420.68|416.68|420.68|416.68|420.37|416.37|16
1611269400000|2021-01-21 22:50:00|420.69|416.69|420.8|416.8|420.82|416.82|420.65|416.65|28
1611269410000|2021-01-21 22:50:10|420.81|416.81|421.56|417.56|421.56|417.56|420.77|416.77|30
1611269420000|2021-01-21 22:50:20|421.55|417.55|421.65|417.65|421.73|417.73|421.36|417.36|29
1611269430000|2021-01-21 22:50:30|421.72|417.72|421.84|417.84|421.98|417.98|421.72|417.72|22
1611269440000|2021-01-21 22:50:40|421.74|417.74|421.63|417.63|421.76|417.76|421.49|417.49|35
1611269450000|2021-01-21 22:50:50|421.62|417.62|421.83|417.83|421.83|417.83|421.61|417.61|24
1611269460000|2021-01-21 22:51:00|421.74|417.74|421.71|417.71|421.83|417.83|421.7|417.7|19
1611269470000|2021-01-21 22:51:10|421.72|417.72|421.74|417.74|421.93|417.93|421.72|417.72|22
1611269480000|2021-01-21 22:51:20|421.73|417.73|421.73|417.73|421.97|417.97|421.73|417.73|24
1611269490000|2021-01-21 22:51:30|421.75|417.75|421.82|417.82|421.95|417.95|421.69|417.69|32
1611269500000|2021-01-21 22:51:40|421.87|417.87|421.78|417.78|421.94|417.94|421.73|417.73|32
1611269510000|2021-01-21 22:51:50|421.81|417.81|421.37|417.37|421.81|417.81|421.26|417.26|23
1611269520000|2021-01-21 22:52:00|421.38|417.38|421.92|417.92|421.92|417.92|421.37|417.37|28
1611269530000|2021-01-21 22:52:10|422.05|418.05|421.87|417.87|422.59|418.59|421.87|417.87|34
1611269540000|2021-01-21 22:52:20|421.88|417.88|422.53|418.53|422.53|418.53|421.88|417.88|30
1611269550000|2021-01-21 22:52:30|422.45|418.45|422.26|418.26|422.53|418.53|422.07|418.07|27
1611269560000|2021-01-21 22:52:40|422.28|418.28|422.18|418.18|422.45|418.45|422.15|418.15|32
1611269570000|2021-01-21 22:52:50|422.15|418.15|421.83|417.83|422.15|418.15|421.74|417.74|32
1611269580000|2021-01-21 22:53:00|421.82|417.82|421.91|417.91|421.91|417.91|421.8|417.8|26
1611269590000|2021-01-21 22:53:10|421.9|417.9|421.92|417.92|421.95|417.95|421.82|417.82|21
1611269600000|2021-01-21 22:53:20|421.94|417.94|422.06|418.06|422.2|418.2|421.91|417.91|25
1611269610000|2021-01-21 22:53:30|422.08|418.08|422.67|418.67|422.7|418.7|422.08|418.08|30
1611269620000|2021-01-21 22:53:40|422.71|418.71|422.57|418.57|423.01|419.01|422.37|418.37|36
1611269630000|2021-01-21 22:53:50|422.58|418.58|423.28|419.28|423.28|419.28|422.58|418.58|32
1611269640000|2021-01-21 22:54:00|423.27|419.27|423.05|419.05|423.44|419.44|422.97|418.97|34
1611269650000|2021-01-21 22:54:10|423.01|419.01|423.23|419.23|423.25|419.25|422.89|418.89|22
1611269660000|2021-01-21 22:54:20|423.28|419.28|423.75|419.75|423.8|419.8|423.28|419.28|29
1611269670000|2021-01-21 22:54:30|423.8|419.8|423.25|419.25|423.8|419.8|423.25|419.25|33
1611269680000|2021-01-21 22:54:40|423.2|419.2|423.43|419.43|423.55|419.55|423.2|419.2|36
1611269690000|2021-01-21 22:54:50|423.41|419.41|423.4|419.4|423.43|419.43|423.28|419.28|29
1611269700000|2021-01-21 22:55:00|423.38|419.38|423.24|419.24|423.4|419.4|423|419|30
1611269710000|2021-01-21 22:55:10|423.23|419.23|423.24|419.24|423.3|419.3|423.17|419.17|29
1611269720000|2021-01-21 22:55:20|423.26|419.26|423.3|419.3|423.3|419.3|423.19|419.19|24
1611269730000|2021-01-21 22:55:30|423.29|419.29|423.43|419.43|423.43|419.43|423.23|419.23|26
1611269740000|2021-01-21 22:55:40|423.42|419.42|423.52|419.52|423.58|419.58|423.41|419.41|18
1611269750000|2021-01-21 22:55:50|423.53|419.53|423.85|419.85|423.88|419.88|423.48|419.48|25
1611269760000|2021-01-21 22:56:00|423.87|419.87|423.81|419.81|423.97|419.97|423.65|419.65|19
1611269770000|2021-01-21 22:56:10|423.8|419.8|423.5|419.5|423.8|419.8|423.5|419.5|25
1611269780000|2021-01-21 22:56:20|423.49|419.49|423.65|419.65|423.67|419.67|423.28|419.28|28
1611269790000|2021-01-21 22:56:30|423.7|419.7|423.82|419.82|424.05|420.05|423.7|419.7|25
1611269800000|2021-01-21 22:56:40|423.79|419.79|423.79|419.79|423.81|419.81|423.67|419.67|24
1611269810000|2021-01-21 22:56:50|423.86|419.86|423.82|419.82|423.88|419.88|423.73|419.73|28
1611269820000|2021-01-21 22:57:00|423.8|419.8|423.32|419.32|423.82|419.82|423.31|419.31|30
1611269830000|2021-01-21 22:57:10|423.3|419.3|423.01|419.01|423.32|419.32|423.01|419.01|26
1611269840000|2021-01-21 22:57:20|422.95|418.95|422.77|418.77|423|419|422.67|418.67|20
1611269850000|2021-01-21 22:57:30|422.69|418.69|423.08|419.08|423.08|419.08|422.69|418.69|34
1611269860000|2021-01-21 22:57:40|423.19|419.19|423|419|423.54|419.54|423|419|35
1611269870000|2021-01-21 22:57:50|422.95|418.95|423.47|419.47|423.47|419.47|422.88|418.88|29
1611269880000|2021-01-21 22:58:00|423.48|419.48|423.22|419.22|423.54|419.54|423.22|419.22|28
1611269890000|2021-01-21 22:58:10|423.23|419.23|422.76|418.76|423.27|419.27|422.76|418.76|31
1611269900000|2021-01-21 22:58:20|422.64|418.64|423.15|419.15|423.15|419.15|422.54|418.54|26
1611269910000|2021-01-21 22:58:30|423.17|419.17|422.76|418.76|423.25|419.25|422.72|418.72|30
1611269920000|2021-01-21 22:58:40|422.77|418.77|422.91|418.91|423.07|419.07|422.71|418.71|32
1611269930000|2021-01-21 22:58:50|422.92|418.92|422.76|418.76|422.92|418.92|422.73|418.73|21
1611269940000|2021-01-21 22:59:00|422.91|418.91|423.61|419.61|423.62|419.62|422.84|418.84|25
1611269950000|2021-01-21 22:59:10|423.6|419.6|423.42|419.42|423.64|419.64|423.11|419.11|35
1611269960000|2021-01-21 22:59:20|423.44|419.44|423.66|419.66|423.78|419.78|423.42|419.42|24
1611269970000|2021-01-21 22:59:30|423.69|419.69|424.16|420.16|424.17|420.17|423.68|419.68|32
1611269980000|2021-01-21 22:59:40|424.15|420.15|423.25|419.25|424.15|420.15|423.12|419.12|33
1611269990000|2021-01-21 22:59:50|423.27|419.27|423.85|419.85|423.86|419.86|423.27|419.27|35
1611270000000|2021-01-21 23:00:00|423.79|419.79|424.44|420.44|424.44|420.44|423.79|419.79|26
1611270010000|2021-01-21 23:00:10|424.42|420.42|425.13|421.13|425.13|421.13|424.42|420.42|25
1611270020000|2021-01-21 23:00:20|425.09|421.09|425.52|421.52|425.64|421.64|425.06|421.06|21
1611270030000|2021-01-21 23:00:30|425.54|421.54|425.6|421.6|425.65|421.65|425.42|421.42|29
1611270040000|2021-01-21 23:00:40|425.61|421.61|426.15|422.15|426.24|422.24|425.61|421.61|29
1611270050000|2021-01-21 23:00:50|426.26|422.26|426.51|422.51|426.6|422.6|426.18|422.18|34
1611270060000|2021-01-21 23:01:00|426.54|422.54|427.03|423.03|427.11|423.11|426.53|422.53|34
1611270070000|2021-01-21 23:01:10|427.11|423.11|426.9|422.9|427.22|423.22|426.81|422.81|32
1611270080000|2021-01-21 23:01:20|426.87|422.87|427.24|423.24|427.27|423.27|426.83|422.83|29
1611270090000|2021-01-21 23:01:30|427.23|423.23|427.91|423.91|427.92|423.92|427.2|423.2|31
1611270100000|2021-01-21 23:01:40|427.86|423.86|428.04|424.04|428.36|424.36|427.86|423.86|29
1611270110000|2021-01-21 23:01:50|428.03|424.03|428.4|424.4|428.4|424.4|428.03|424.03|30
1611270120000|2021-01-21 23:02:00|428.41|424.41|429.27|425.27|429.32|425.32|428.41|424.41|28
1611270130000|2021-01-21 23:02:10|429.37|425.37|429.9|425.9|429.95|425.95|429.37|425.37|25
1611270140000|2021-01-21 23:02:20|429.91|425.91|430.56|426.56|430.59|426.59|429.91|425.91|26
1611270150000|2021-01-21 23:02:30|430.58|426.58|430.26|426.26|430.62|426.62|430.26|426.26|28
1611270160000|2021-01-21 23:02:40|430.27|426.27|429.36|425.36|430.41|426.41|429.35|425.35|29
1611270170000|2021-01-21 23:02:50|429.31|425.31|430.19|426.19|430.2|426.2|429.26|425.26|33
1611270180000|2021-01-21 23:03:00|430.2|426.2|429.92|425.92|430.2|426.2|429.82|425.82|36
1611270190000|2021-01-21 23:03:10|429.99|425.99|430.11|426.11|430.44|426.44|429.92|425.92|35
1611270200000|2021-01-21 23:03:20|430.17|426.17|429.91|425.91|430.25|426.25|429.82|425.82|37
1611270210000|2021-01-21 23:03:30|429.96|425.96|429.99|425.99|430.18|426.18|429.78|425.78|36
1611270220000|2021-01-21 23:03:40|430.12|426.12|430.11|426.11|430.24|426.24|429.94|425.94|30
1611270230000|2021-01-21 23:03:50|430.08|426.08|430.09|426.09|430.16|426.16|430.01|426.01|25
1611270240000|2021-01-21 23:04:00|430.11|426.11|430.59|426.59|430.67|426.67|430.07|426.07|28
1611270250000|2021-01-21 23:04:10|430.58|426.58|430.53|426.53|430.65|426.65|430.53|426.53|25
1611270260000|2021-01-21 23:04:20|430.52|426.52|430.29|426.29|430.56|426.56|430.2|426.2|32
1611270270000|2021-01-21 23:04:30|430.26|426.26|430.25|426.25|430.27|426.27|430.24|426.24|12
1611270280000|2021-01-21 23:04:40|430.27|426.27|430.49|426.49|430.53|426.53|430.27|426.27|24
1611270290000|2021-01-21 23:04:50|430.45|426.45|430.59|426.59|430.59|426.59|430.42|426.42|17
1611270300000|2021-01-21 23:05:00|430.6|426.6|429.99|425.99|430.6|426.6|429.96|425.96|32
1611270310000|2021-01-21 23:05:10|429.98|425.98|429.84|425.84|430.04|426.04|429.65|425.65|33
1611270320000|2021-01-21 23:05:20|429.86|425.86|430.18|426.18|430.35|426.35|429.86|425.86|37
1611270330000|2021-01-21 23:05:30|430.14|426.14|429.78|425.78|430.14|426.14|429.76|425.76|27
1611270340000|2021-01-21 23:05:40|429.92|425.92|429.79|425.79|429.94|425.94|429.78|425.78|28
1611270350000|2021-01-21 23:05:50|429.78|425.78|429.77|425.77|429.98|425.98|429.68|425.68|25
1611270360000|2021-01-21 23:06:00|429.8|425.8|430.54|426.54|430.54|426.54|429.8|425.8|31
1611270370000|2021-01-21 23:06:10|430.52|426.52|430.22|426.22|430.52|426.52|429.95|425.95|35
1611270380000|2021-01-21 23:06:20|430.26|426.26|430.08|426.08|430.48|426.48|429.66|425.66|37
1611270390000|2021-01-21 23:06:30|430.14|426.14|430.18|426.18|430.24|426.24|429.77|425.77|35
1611270400000|2021-01-21 23:06:40|430.17|426.17|429.88|425.88|430.17|426.17|429.54|425.54|34
1611270410000|2021-01-21 23:06:50|429.82|425.82|429.94|425.94|429.97|425.97|429.81|425.81|28
1611270420000|2021-01-21 23:07:00|429.87|425.87|430|426|430.14|426.14|429.84|425.84|27
1611270430000|2021-01-21 23:07:10|429.96|425.96|429.82|425.82|430.11|426.11|429.8|425.8|29
1611270440000|2021-01-21 23:07:20|429.75|425.75|429.64|425.64|429.82|425.82|429.6|425.6|27
1611270450000|2021-01-21 23:07:30|429.65|425.65|429.74|425.74|429.78|425.78|429.59|425.59|31
1611270460000|2021-01-21 23:07:40|429.73|425.73|429.75|425.75|429.77|425.77|429.67|425.67|20
1611270470000|2021-01-21 23:07:50|429.72|425.72|429.31|425.31|429.92|425.92|429.31|425.31|34
1611270480000|2021-01-21 23:08:00|429.39|425.39|429.35|425.35|429.39|425.39|429.02|425.02|24
1611270490000|2021-01-21 23:08:10|429.23|425.23|429.47|425.47|429.5|425.5|428.99|424.99|32
1611270500000|2021-01-21 23:08:20|429.46|425.46|429.1|425.1|429.57|425.57|429.1|425.1|30
1611270510000|2021-01-21 23:08:30|429.07|425.07|428.93|424.93|429.12|425.12|428.86|424.86|28
1611270520000|2021-01-21 23:08:40|428.97|424.97|429.09|425.09|429.21|425.21|428.97|424.97|32
1611270530000|2021-01-21 23:08:50|429.07|425.07|429.06|425.06|429.12|425.12|428.88|424.88|29
1611270540000|2021-01-21 23:09:00|429.05|425.05|429.36|425.36|429.58|425.58|428.94|424.94|33
1611270550000|2021-01-21 23:09:10|429.37|425.37|429.35|425.35|429.45|425.45|429.22|425.22|31
1611270560000|2021-01-21 23:09:20|429.34|425.34|428.93|424.93|429.39|425.39|428.93|424.93|26
1611270570000|2021-01-21 23:09:30|428.95|424.95|428.83|424.83|428.98|424.98|428.81|424.81|23
1611270580000|2021-01-21 23:09:40|428.84|424.84|428.58|424.58|428.84|424.84|428.21|424.21|33
1611270590000|2021-01-21 23:09:50|428.6|424.6|428.05|424.05|428.62|424.62|428.03|424.03|28
1611270600000|2021-01-21 23:10:00|428|424|429.07|425.07|429.19|425.19|427.95|423.95|36
1611270610000|2021-01-21 23:10:10|429.02|425.02|429.06|425.06|429.06|425.06|428.36|424.36|36
1611270620000|2021-01-21 23:10:20|428.97|424.97|428.67|424.67|429.06|425.06|428.66|424.66|36
1611270630000|2021-01-21 23:10:30|428.68|424.68|428.63|424.63|428.9|424.9|428.63|424.63|29
1611270640000|2021-01-21 23:10:40|428.62|424.62|428.53|424.53|428.62|424.62|428.49|424.49|19
1611270650000|2021-01-21 23:10:50|428.54|424.54|428.45|424.45|428.79|424.79|428.26|424.26|30
1611270660000|2021-01-21 23:11:00|428.44|424.44|428.17|424.17|428.47|424.47|428.17|424.17|26
1611270670000|2021-01-21 23:11:10|428.15|424.15|427.7|423.7|428.25|424.25|427.7|423.7|35
1611270680000|2021-01-21 23:11:20|427.68|423.68|427.71|423.71|427.87|423.87|427.64|423.64|21
1611270690000|2021-01-21 23:11:30|427.69|423.69|427.58|423.58|427.71|423.71|427.57|423.57|16
1611270700000|2021-01-21 23:11:40|427.59|423.59|427.01|423.01|427.59|423.59|426.84|422.84|25
1611270710000|2021-01-21 23:11:50|426.98|422.98|426.73|422.73|426.98|422.98|426.73|422.73|19
1611270720000|2021-01-21 23:12:00|426.74|422.74|426.38|422.38|426.75|422.75|426.38|422.38|26
1611270730000|2021-01-21 23:12:10|426.39|422.39|426.37|422.37|426.72|422.72|426.37|422.37|33
1611270740000|2021-01-21 23:12:20|426.29|422.29|426.17|422.17|426.41|422.41|425.99|421.99|31
1611270750000|2021-01-21 23:12:30|426.13|422.13|426.1|422.1|426.32|422.32|425.85|421.85|29
1611270760000|2021-01-21 23:12:40|426.11|422.11|425.35|421.35|426.11|422.11|425.34|421.34|23
1611270770000|2021-01-21 23:12:50|425.34|421.34|424.96|420.96|425.36|421.36|424.96|420.96|22
1611270780000|2021-01-21 23:13:00|424.94|420.94|424.96|420.96|425.4|421.4|424.71|420.71|37
1611270790000|2021-01-21 23:13:10|424.91|420.91|424.92|420.92|425.23|421.23|424.91|420.91|30
1611270800000|2021-01-21 23:13:20|424.89|420.89|424.6|420.6|424.89|420.89|424.6|420.6|32
1611270810000|2021-01-21 23:13:30|424.59|420.59|424.9|420.9|424.9|420.9|424.58|420.58|29
1611270820000|2021-01-21 23:13:40|424.89|420.89|425.04|421.04|425.5|421.5|424.89|420.89|34
1611270830000|2021-01-21 23:13:50|425.02|421.02|424.75|420.75|425.09|421.09|424.75|420.75|26
1611270840000|2021-01-21 23:14:00|424.72|420.72|424.76|420.76|424.93|420.93|424.71|420.71|29
1611270850000|2021-01-21 23:14:10|424.73|420.73|425.07|421.07|425.07|421.07|424.73|420.73|22
1611270860000|2021-01-21 23:14:20|425.05|421.05|425.04|421.04|425.16|421.16|424.92|420.92|28
1611270870000|2021-01-21 23:14:30|424.99|420.99|424.67|420.67|424.99|420.99|424.67|420.67|29
1611270880000|2021-01-21 23:14:40|424.65|420.65|424.36|420.36|424.81|420.81|424.36|420.36|27
1611270890000|2021-01-21 23:14:50|424.32|420.32|424.11|420.11|424.61|420.61|424.11|420.11|26
1611270900000|2021-01-21 23:15:00|424.05|420.05|424.49|420.49|424.54|420.54|424.05|420.05|26
1611270910000|2021-01-21 23:15:10|424.5|420.5|424.51|420.51|424.59|420.59|424.5|420.5|24
1611270920000|2021-01-21 23:15:20|424.49|420.49|425|421|425|421|424.47|420.47|29
1611270930000|2021-01-21 23:15:30|424.97|420.97|425.11|421.11|425.23|421.23|424.97|420.97|28
1611270940000|2021-01-21 23:15:40|425.03|421.03|425.62|421.62|425.82|421.82|424.9|420.9|34
1611270950000|2021-01-21 23:15:50|425.59|421.59|425.68|421.68|425.74|421.74|425.41|421.41|29
1611270960000|2021-01-21 23:16:00|425.66|421.66|425.2|421.2|425.71|421.71|425.2|421.2|33
1611270970000|2021-01-21 23:16:10|425.21|421.21|424.78|420.78|425.21|421.21|424.77|420.77|22
1611270980000|2021-01-21 23:16:20|424.77|420.77|424.93|420.93|425.18|421.18|424.77|420.77|31
1611270990000|2021-01-21 23:16:30|424.91|420.91|424.94|420.94|425.01|421.01|424.8|420.8|28
1611271000000|2021-01-21 23:16:40|424.97|420.97|424.96|420.96|425.01|421.01|424.81|420.81|28
1611271010000|2021-01-21 23:16:50|424.97|420.97|425.17|421.17|425.22|421.22|424.92|420.92|31
1611271020000|2021-01-21 23:17:00|425.14|421.14|425.29|421.29|425.31|421.31|424.99|420.99|26
1611271030000|2021-01-21 23:17:10|425.34|421.34|426.56|422.56|426.56|422.56|425.34|421.34|34
1611271040000|2021-01-21 23:17:20|426.63|422.63|427.27|423.27|427.53|423.53|426.63|422.63|32
1611271050000|2021-01-21 23:17:30|427.31|423.31|427.52|423.52|427.83|423.83|427.14|423.14|33
1611271060000|2021-01-21 23:17:40|427.79|423.79|428.06|424.06|428.07|424.07|427.51|423.51|31
1611271070000|2021-01-21 23:17:50|428|424|428.35|424.35|428.41|424.41|428|424|31
1611271080000|2021-01-21 23:18:00|428.34|424.34|429.09|425.09|429.14|425.14|428.3|424.3|32
1611271090000|2021-01-21 23:18:10|429.07|425.07|429.04|425.04|429.11|425.11|428.89|424.89|34
1611271100000|2021-01-21 23:18:20|429.1|425.1|429.34|425.34|429.34|425.34|429.01|425.01|27
1611271110000|2021-01-21 23:18:30|429.35|425.35|429.33|425.33|429.42|425.42|429.16|425.16|32
1611271120000|2021-01-21 23:18:40|429.34|425.34|429.36|425.36|429.38|425.38|428.92|424.92|33
1611271130000|2021-01-21 23:18:50|429.37|425.37|429.17|425.17|429.56|425.56|429.15|425.15|24
1611271140000|2021-01-21 23:19:00|429.16|425.16|429.24|425.24|429.6|425.6|429.03|425.03|33
1611271150000|2021-01-21 23:19:10|429.25|425.25|429.11|425.11|429.25|425.25|428.81|424.81|27
1611271160000|2021-01-21 23:19:20|429.06|425.06|428.97|424.97|429.23|425.23|428.82|424.82|30
1611271170000|2021-01-21 23:19:30|428.95|424.95|428.22|424.22|429.1|425.1|428.22|424.22|19
1611271180000|2021-01-21 23:19:40|428.17|424.17|427.78|423.78|428.17|424.17|427.73|423.73|23
1611271190000|2021-01-21 23:19:50|427.81|423.81|427.83|423.83|428.08|424.08|427.81|423.81|28
1611271200000|2021-01-21 23:20:00|427.82|423.82|427.93|423.93|428.14|424.14|427.82|423.82|27
1611271210000|2021-01-21 23:20:10|427.9|423.9|427.31|423.31|427.9|423.9|427.29|423.29|23
1611271220000|2021-01-21 23:20:20|427.39|423.39|426.91|422.91|427.41|423.41|426.91|422.91|31
1611271230000|2021-01-21 23:20:30|426.92|422.92|427.15|423.15|427.44|423.44|426.8|422.8|22
1611271240000|2021-01-21 23:20:40|426.94|422.94|427.09|423.09|427.15|423.15|426.89|422.89|34
1611271250000|2021-01-21 23:20:50|427.12|423.12|427.19|423.19|427.21|423.21|427.06|423.06|24
1611271260000|2021-01-21 23:21:00|427.17|423.17|427.49|423.49|427.62|423.62|427.17|423.17|33
1611271270000|2021-01-21 23:21:10|427.34|423.34|428.21|424.21|428.25|424.25|427.34|423.34|26
1611271280000|2021-01-21 23:21:20|428.38|424.38|428.91|424.91|428.92|424.92|428.38|424.38|27
1611271290000|2021-01-21 23:21:30|428.83|424.83|428.68|424.68|429.12|425.12|428.68|424.68|36
1611271300000|2021-01-21 23:21:40|428.66|424.66|428.36|424.36|428.83|424.83|428.29|424.29|31
1611271310000|2021-01-21 23:21:50|428.24|424.24|428.3|424.3|428.42|424.42|428.11|424.11|27
1611271320000|2021-01-21 23:22:00|428.28|424.28|428.36|424.36|428.53|424.53|428.23|424.23|31
1611271330000|2021-01-21 23:22:10|428.4|424.4|427.9|423.9|428.42|424.42|427.86|423.86|29
1611271340000|2021-01-21 23:22:20|427.84|423.84|427.8|423.8|427.89|423.89|427.59|423.59|25
1611271350000|2021-01-21 23:22:30|427.69|423.69|427.85|423.85|427.85|423.85|427.59|423.59|19
1611271360000|2021-01-21 23:22:40|427.82|423.82|427.59|423.59|427.99|423.99|427.59|423.59|27
1611271370000|2021-01-21 23:22:50|427.6|423.6|426.42|422.42|427.74|423.74|426.42|422.42|28
1611271380000|2021-01-21 23:23:00|426.51|422.51|426.64|422.64|427.45|423.45|426.51|422.51|30
1611271390000|2021-01-21 23:23:10|426.6|422.6|426.21|422.21|426.71|422.71|426.14|422.14|27
1611271400000|2021-01-21 23:23:20|426.13|422.13|426.38|422.38|426.41|422.41|426.13|422.13|22
1611271410000|2021-01-21 23:23:30|426.41|422.41|426.41|422.41|426.63|422.63|426.41|422.41|23
1611271420000|2021-01-21 23:23:40|426.44|422.44|426.13|422.13|426.44|422.44|426.1|422.1|17
1611271430000|2021-01-21 23:23:50|426.16|422.16|426.14|422.14|426.16|422.16|426.1|422.1|17
1611271440000|2021-01-21 23:24:00|426.1|422.1|426.19|422.19|426.29|422.29|426.09|422.09|26
1611271450000|2021-01-21 23:24:10|426.17|422.17|426.12|422.12|426.2|422.2|426.08|422.08|22
1611271460000|2021-01-21 23:24:20|426.14|422.14|426.35|422.35|426.35|422.35|426.14|422.14|26
1611271470000|2021-01-21 23:24:30|426.36|422.36|427.15|423.15|427.23|423.23|426.36|422.36|35
1611271480000|2021-01-21 23:24:40|427.14|423.14|427.15|423.15|427.36|423.36|427.07|423.07|32
1611271490000|2021-01-21 23:24:50|427.12|423.12|426.75|422.75|427.14|423.14|426.75|422.75|33
1611271500000|2021-01-21 23:25:00|426.76|422.76|426.89|422.89|426.98|422.98|426.73|422.73|34
1611271510000|2021-01-21 23:25:10|426.88|422.88|427.04|423.04|427.06|423.06|426.87|422.87|30
1611271520000|2021-01-21 23:25:20|427.02|423.02|427.16|423.16|427.26|423.26|426.68|422.68|32
1611271530000|2021-01-21 23:25:30|427.17|423.17|427.11|423.11|427.3|423.3|427.09|423.09|29
1611271540000|2021-01-21 23:25:40|427.21|423.21|427.27|423.27|427.31|423.31|427.19|423.19|30
1611271550000|2021-01-21 23:25:50|427.26|423.26|426.78|422.78|427.35|423.35|426.77|422.77|29
1611271560000|2021-01-21 23:26:00|426.89|422.89|426.39|422.39|426.89|422.89|426.39|422.39|27
1611271570000|2021-01-21 23:26:10|426.19|422.19|426.12|422.12|426.29|422.29|426.1|422.1|31
1611271580000|2021-01-21 23:26:20|426.13|422.13|426.18|422.18|426.23|422.23|426.09|422.09|22
1611271590000|2021-01-21 23:26:30|426.19|422.19|426.64|422.64|426.64|422.64|426.19|422.19|27
1611271600000|2021-01-21 23:26:40|426.63|422.63|426.42|422.42|426.63|422.63|426.39|422.39|24
1611271610000|2021-01-21 23:26:50|426.44|422.44|426.47|422.47|426.48|422.48|426.41|422.41|25
1611271620000|2021-01-21 23:27:00|426.48|422.48|427.33|423.33|427.33|423.33|426.42|422.42|29
1611271630000|2021-01-21 23:27:10|427.31|423.31|427.49|423.49|427.58|423.58|427.22|423.22|30
1611271640000|2021-01-21 23:27:20|427.48|423.48|427.16|423.16|427.49|423.49|427.15|423.15|18
1611271650000|2021-01-21 23:27:30|427.17|423.17|426.76|422.76|427.17|423.17|426.66|422.66|24
1611271660000|2021-01-21 23:27:40|426.78|422.78|426.77|422.77|426.93|422.93|426.61|422.61|22
1611271670000|2021-01-21 23:27:50|426.84|422.84|426.62|422.62|426.85|422.85|426.61|422.61|24
1611271680000|2021-01-21 23:28:00|426.63|422.63|426.96|422.96|427|423|426.55|422.55|25
1611271690000|2021-01-21 23:28:10|426.95|422.95|426.46|422.46|426.96|422.96|426.45|422.45|25
1611271700000|2021-01-21 23:28:20|426.45|422.45|426.34|422.34|426.45|422.45|426.29|422.29|23
1611271710000|2021-01-21 23:28:30|426.33|422.33|425.81|421.81|426.33|422.33|425.78|421.78|30
1611271720000|2021-01-21 23:28:40|425.76|421.76|425.47|421.47|425.76|421.76|425.31|421.31|24
1611271730000|2021-01-21 23:28:50|425.36|421.36|425.92|421.92|426.07|422.07|425.36|421.36|37
1611271740000|2021-01-21 23:29:00|425.87|421.87|425.73|421.73|425.87|421.87|425.65|421.65|22
1611271750000|2021-01-21 23:29:10|425.72|421.72|425.21|421.21|425.72|421.72|425.19|421.19|22
1611271760000|2021-01-21 23:29:20|425.22|421.22|424.98|420.98|425.23|421.23|424.97|420.97|27
1611271770000|2021-01-21 23:29:30|424.97|420.97|424.98|420.98|425.06|421.06|424.84|420.84|24
1611271780000|2021-01-21 23:29:40|424.97|420.97|424.85|420.85|425.01|421.01|424.82|420.82|29
1611271790000|2021-01-21 23:29:50|424.79|420.79|425.44|421.44|425.5|421.5|424.76|420.76|25
1611271800000|2021-01-21 23:30:00|425.46|421.46|426.02|422.02|426.22|422.22|425.46|421.46|29
1611271810000|2021-01-21 23:30:10|426.13|422.13|426.33|422.33|426.41|422.41|425.97|421.97|24
1611271820000|2021-01-21 23:30:20|426.32|422.32|426.71|422.71|427.01|423.01|425.97|421.97|28
1611271830000|2021-01-21 23:30:30|426.89|422.89|427.4|423.4|427.44|423.44|426.63|422.63|35
1611271840000|2021-01-21 23:30:40|427.64|423.64|427.37|423.37|427.64|423.64|427.31|423.31|28
1611271850000|2021-01-21 23:30:50|427.43|423.43|426.95|422.95|427.43|423.43|426.92|422.92|30
1611271860000|2021-01-21 23:31:00|426.96|422.96|427.25|423.25|427.25|423.25|426.87|422.87|32
1611271870000|2021-01-21 23:31:10|427.28|423.28|426.56|422.56|427.28|423.28|426.56|422.56|34
1611271880000|2021-01-21 23:31:20|426.57|422.57|426.54|422.54|426.77|422.77|426.29|422.29|33
1611271890000|2021-01-21 23:31:30|426.44|422.44|426.72|422.72|426.82|422.82|426.42|422.42|28
1611271900000|2021-01-21 23:31:40|426.76|422.76|426.97|422.97|427.05|423.05|426.76|422.76|31
1611271910000|2021-01-21 23:31:50|426.95|422.95|427.15|423.15|427.22|423.22|426.95|422.95|24
1611271920000|2021-01-21 23:32:00|427.16|423.16|427.18|423.18|427.35|423.35|427.12|423.12|30
1611271930000|2021-01-21 23:32:10|427.14|423.14|426.87|422.87|427.15|423.15|426.86|422.86|27
1611271940000|2021-01-21 23:32:20|426.92|422.92|427.02|423.02|427.14|423.14|426.82|422.82|28
1611271950000|2021-01-21 23:32:30|427.05|423.05|427.18|423.18|427.25|423.25|426.94|422.94|37
1611271960000|2021-01-21 23:32:40|427.23|423.23|427.21|423.21|427.33|423.33|427.21|423.21|30
1611271970000|2021-01-21 23:32:50|427.22|423.22|427.83|423.83|427.86|423.86|427.18|423.18|31
1611271980000|2021-01-21 23:33:00|427.82|423.82|427.36|423.36|427.9|423.9|427.36|423.36|26
1611271990000|2021-01-21 23:33:10|427.35|423.35|427.53|423.53|427.57|423.57|427.23|423.23|35
1611272000000|2021-01-21 23:33:20|427.48|423.48|427.1|423.1|427.57|423.57|427.1|423.1|27
1611272010000|2021-01-21 23:33:30|427.12|423.12|427.17|423.17|427.33|423.33|427.12|423.12|25
1611272020000|2021-01-21 23:33:40|427.16|423.16|427.15|423.15|427.19|423.19|426.91|422.91|24
1611272030000|2021-01-21 23:33:50|427.13|423.13|426.91|422.91|427.15|423.15|426.9|422.9|28
1611272040000|2021-01-21 23:34:00|426.9|422.9|426.98|422.98|426.99|422.99|426.44|422.44|29
1611272050000|2021-01-21 23:34:10|426.97|422.97|426.27|422.27|426.97|422.97|426.27|422.27|21
1611272060000|2021-01-21 23:34:20|426.23|422.23|425.64|421.64|426.23|422.23|425.42|421.42|33
1611272070000|2021-01-21 23:34:30|425.63|421.63|425.73|421.73|425.73|421.73|425.49|421.49|27
1611272080000|2021-01-21 23:34:40|425.71|421.71|425.51|421.51|425.76|421.76|425.49|421.49|28
1611272090000|2021-01-21 23:34:50|425.54|421.54|425.73|421.73|425.77|421.77|425.54|421.54|19
1611272100000|2021-01-21 23:35:00|425.72|421.72|425.85|421.85|425.85|421.85|425.51|421.51|27
1611272110000|2021-01-21 23:35:10|425.91|421.91|426.31|422.31|426.39|422.39|425.91|421.91|28
1611272120000|2021-01-21 23:35:20|426.28|422.28|426.44|422.44|426.44|422.44|425.97|421.97|32
1611272130000|2021-01-21 23:35:30|426.43|422.43|426.31|422.31|426.5|422.5|426.19|422.19|25
1611272140000|2021-01-21 23:35:40|426.22|422.22|426.25|422.25|426.27|422.27|426.01|422.01|24
1611272150000|2021-01-21 23:35:50|426.23|422.23|426.39|422.39|426.45|422.45|426.19|422.19|25
1611272160000|2021-01-21 23:36:00|426.43|422.43|426.3|422.3|426.43|422.43|426.22|422.22|28
1611272170000|2021-01-21 23:36:10|426.34|422.34|426.04|422.04|426.35|422.35|426.02|422.02|24
1611272180000|2021-01-21 23:36:20|426.01|422.01|425.77|421.77|426.01|422.01|425.62|421.62|29
1611272190000|2021-01-21 23:36:30|425.85|421.85|425.91|421.91|425.99|421.99|425.77|421.77|28
1611272200000|2021-01-21 23:36:40|425.86|421.86|425.53|421.53|425.9|421.9|425.47|421.47|22
1611272210000|2021-01-21 23:36:50|425.5|421.5|425.37|421.37|425.51|421.51|425.31|421.31|20
1611272220000|2021-01-21 23:37:00|425.38|421.38|426.05|422.05|426.05|422.05|425.37|421.37|28
1611272230000|2021-01-21 23:37:10|426.03|422.03|426.4|422.4|426.48|422.48|426.03|422.03|26
1611272240000|2021-01-21 23:37:20|426.48|422.48|427.05|423.05|427.05|423.05|426.48|422.48|31
1611272250000|2021-01-21 23:37:30|427.06|423.06|427.44|423.44|427.65|423.65|426.98|422.98|32
1611272260000|2021-01-21 23:37:40|427.49|423.49|428.06|424.06|428.06|424.06|427.49|423.49|22
1611272270000|2021-01-21 23:37:50|428.05|424.05|428.43|424.43|428.71|424.71|427.97|423.97|30
1611272280000|2021-01-21 23:38:00|428.41|424.41|428.4|424.4|428.64|424.64|428.38|424.38|33
1611272290000|2021-01-21 23:38:10|428.41|424.41|428.27|424.27|428.59|424.59|428.27|424.27|34
1611272300000|2021-01-21 23:38:20|428.28|424.28|428.13|424.13|428.32|424.32|428.06|424.06|26
1611272310000|2021-01-21 23:38:30|428.15|424.15|427.97|423.97|428.32|424.32|427.95|423.95|33
1611272320000|2021-01-21 23:38:40|428.04|424.04|427.93|423.93|428.08|424.08|427.74|423.74|29
1611272330000|2021-01-21 23:38:50|428|424|428.49|424.49|428.49|424.49|427.96|423.96|33
1611272340000|2021-01-21 23:39:00|428.66|424.66|428.9|424.9|428.94|424.94|428.61|424.61|29
1611272350000|2021-01-21 23:39:10|428.87|424.87|428.97|424.97|428.98|424.98|428.63|424.63|26
1611272360000|2021-01-21 23:39:20|428.98|424.98|428.83|424.83|429.05|425.05|428.83|424.83|27
1611272370000|2021-01-21 23:39:30|428.84|424.84|428.64|424.64|428.89|424.89|428.43|424.43|27
1611272380000|2021-01-21 23:39:40|428.65|424.65|428.92|424.92|428.93|424.93|428.65|424.65|30
1611272390000|2021-01-21 23:39:50|428.91|424.91|428.82|424.82|428.95|424.95|428.73|424.73|29
1611272400000|2021-01-21 23:40:00|428.83|424.83|429.14|425.14|429.14|425.14|428.79|424.79|33
1611272410000|2021-01-21 23:40:10|429.16|425.16|429.36|425.36|429.36|425.36|429.16|425.16|15
1611272420000|2021-01-21 23:40:20|429.43|425.43|429.94|425.94|430.19|426.19|429.43|425.43|33
1611272430000|2021-01-21 23:40:30|429.93|425.93|429.93|425.93|430.03|426.03|429.87|425.87|23
1611272440000|2021-01-21 23:40:40|429.98|425.98|429.62|425.62|430.02|426.02|429.58|425.58|30
1611272450000|2021-01-21 23:40:50|429.63|425.63|429.89|425.89|429.98|425.98|429.63|425.63|32
1611272460000|2021-01-21 23:41:00|429.92|425.92|429.72|425.72|429.95|425.95|429.72|425.72|24
1611272470000|2021-01-21 23:41:10|429.71|425.71|429.63|425.63|429.83|425.83|429.63|425.63|28
1611272480000|2021-01-21 23:41:20|429.67|425.67|429.58|425.58|429.67|425.67|429.49|425.49|23
1611272490000|2021-01-21 23:41:30|429.61|425.61|429.54|425.54|429.61|425.61|429.48|425.48|25
1611272500000|2021-01-21 23:41:40|429.55|425.55|429.27|425.27|429.55|425.55|429.27|425.27|25
1611272510000|2021-01-21 23:41:50|429.23|425.23|429.36|425.36|429.43|425.43|429.23|425.23|22
1611272520000|2021-01-21 23:42:00|429.34|425.34|428.35|424.35|429.34|425.34|428.34|424.34|29
1611272530000|2021-01-21 23:42:10|428.3|424.3|428.16|424.16|428.3|424.3|428.1|424.1|32
1611272540000|2021-01-21 23:42:20|428.22|424.22|428.17|424.17|428.25|424.25|428.09|424.09|26
1611272550000|2021-01-21 23:42:30|428.15|424.15|427.98|423.98|428.29|424.29|427.98|423.98|28
1611272560000|2021-01-21 23:42:40|427.97|423.97|427.92|423.92|428|424|427.71|423.71|36
1611272570000|2021-01-21 23:42:50|427.91|423.91|427.6|423.6|427.91|423.91|427.47|423.47|31
1611272580000|2021-01-21 23:43:00|427.63|423.63|426.84|422.84|427.63|423.63|426.72|422.72|32
1611272590000|2021-01-21 23:43:10|426.83|422.83|426.93|422.93|427|423|426.75|422.75|26
1611272600000|2021-01-21 23:43:20|426.96|422.96|426.56|422.56|426.98|422.98|426.56|422.56|32
1611272610000|2021-01-21 23:43:30|426.57|422.57|426.49|422.49|426.58|422.58|426.45|422.45|26
1611272620000|2021-01-21 23:43:40|426.45|422.45|426|422|426.45|422.45|426|422|24
1611272630000|2021-01-21 23:43:50|426.01|422.01|425.78|421.78|426.01|422.01|425.68|421.68|29
1611272640000|2021-01-21 23:44:00|425.77|421.77|425.91|421.91|426.14|422.14|425.75|421.75|30
1611272650000|2021-01-21 23:44:10|425.93|421.93|426.16|422.16|426.16|422.16|425.89|421.89|26
1611272660000|2021-01-21 23:44:20|426.19|422.19|425.97|421.97|426.42|422.42|425.97|421.97|29
1611272670000|2021-01-21 23:44:30|425.96|421.96|425.97|421.97|426.13|422.13|425.93|421.93|27
1611272680000|2021-01-21 23:44:40|425.99|421.99|425.8|421.8|426.17|422.17|425.8|421.8|25
1611272690000|2021-01-21 23:44:50|425.81|421.81|425.81|421.81|425.81|421.81|425.65|421.65|28
1611272700000|2021-01-21 23:45:00|425.63|421.63|425.85|421.85|425.96|421.96|425.58|421.58|31
1611272710000|2021-01-21 23:45:10|425.83|421.83|425.98|421.98|426.06|422.06|425.83|421.83|26
1611272720000|2021-01-21 23:45:20|426|422|426.07|422.07|426.19|422.19|425.96|421.96|27
1611272730000|2021-01-21 23:45:30|426.05|422.05|425.53|421.53|426.05|422.05|425.53|421.53|36
1611272740000|2021-01-21 23:45:40|425.54|421.54|425.19|421.19|425.65|421.65|425.19|421.19|32
1611272750000|2021-01-21 23:45:50|425.16|421.16|425.09|421.09|425.18|421.18|425.02|421.02|30
1611272760000|2021-01-21 23:46:00|425.1|421.1|425.12|421.12|425.15|421.15|425.08|421.08|24
1611272770000|2021-01-21 23:46:10|425.15|421.15|424.8|420.8|425.15|421.15|424.76|420.76|32
1611272780000|2021-01-21 23:46:20|424.79|420.79|424.88|420.88|424.95|420.95|424.75|420.75|34
1611272790000|2021-01-21 23:46:30|424.83|420.83|424.85|420.85|424.99|420.99|424.83|420.83|28
1611272800000|2021-01-21 23:46:40|424.84|420.84|424.7|420.7|424.86|420.86|424.7|420.7|23
1611272810000|2021-01-21 23:46:50|424.71|420.71|424.65|420.65|424.71|420.71|424.61|420.61|10
1611272820000|2021-01-21 23:47:00|424.61|420.61|424.23|420.23|424.66|420.66|424.22|420.22|18
1611272830000|2021-01-21 23:47:10|424.27|420.27|424.92|420.92|424.92|420.92|424.24|420.24|29
1611272840000|2021-01-21 23:47:20|424.93|420.93|425.29|421.29|425.51|421.51|424.88|420.88|32
1611272850000|2021-01-21 23:47:30|425.28|421.28|425.1|421.1|425.28|421.28|424.78|420.78|35
1611272860000|2021-01-21 23:47:40|425.09|421.09|424.64|420.64|425.11|421.11|424.64|420.64|27
1611272870000|2021-01-21 23:47:50|424.6|420.6|424.57|420.57|424.77|420.77|424.48|420.48|34
1611272880000|2021-01-21 23:48:00|424.58|420.58|425.74|421.74|425.78|421.78|424.53|420.53|34
1611272890000|2021-01-21 23:48:10|425.68|421.68|425.72|421.72|425.72|421.72|425.6|421.6|23
1611272900000|2021-01-21 23:48:20|425.74|421.74|425.82|421.82|425.82|421.82|425.67|421.67|30
1611272910000|2021-01-21 23:48:30|425.84|421.84|425.85|421.85|426.05|422.05|425.79|421.79|25
1611272920000|2021-01-21 23:48:40|425.87|421.87|425.53|421.53|425.89|421.89|425.41|421.41|32
1611272930000|2021-01-21 23:48:50|425.51|421.51|425.08|421.08|425.54|421.54|425.08|421.08|30
1611272940000|2021-01-21 23:49:00|425.07|421.07|424.63|420.63|425.07|421.07|424.59|420.59|32
1611272950000|2021-01-21 23:49:10|424.64|420.64|424.62|420.62|425.07|421.07|424.62|420.62|34
1611272960000|2021-01-21 23:49:20|424.63|420.63|424.64|420.64|424.77|420.77|424.5|420.5|35
1611272970000|2021-01-21 23:49:30|424.57|420.57|424.59|420.59|424.73|420.73|424.51|420.51|27
1611272980000|2021-01-21 23:49:40|424.63|420.63|424.54|420.54|424.69|420.69|424.52|420.52|28
1611272990000|2021-01-21 23:49:50|424.41|420.41|424.46|420.46|424.49|420.49|424.23|420.23|38
1611273000000|2021-01-21 23:50:00|424.47|420.47|424.22|420.22|424.49|420.49|424.22|420.22|33
1611273010000|2021-01-21 23:50:10|424.21|420.21|423.91|419.91|424.21|420.21|423.84|419.84|33
1611273020000|2021-01-21 23:50:20|423.87|419.87|423.29|419.29|423.91|419.91|423.29|419.29|30
1611273030000|2021-01-21 23:50:30|423.28|419.28|423.35|419.35|423.39|419.39|423.15|419.15|27
1611273040000|2021-01-21 23:50:40|423.32|419.32|423.4|419.4|423.46|419.46|423.32|419.32|33
1611273050000|2021-01-21 23:50:50|423.37|419.37|423.36|419.36|423.4|419.4|423.27|419.27|22
1611273060000|2021-01-21 23:51:00|423.34|419.34|422.68|418.68|423.4|419.4|422.68|418.68|31
1611273070000|2021-01-21 23:51:10|422.79|418.79|421.95|417.95|422.93|418.93|421.9|417.9|25
1611273080000|2021-01-21 23:51:20|422.01|418.01|421.84|417.84|422.19|418.19|421.69|417.69|34
1611273090000|2021-01-21 23:51:30|421.85|417.85|421.91|417.91|421.92|417.92|421.77|417.77|28
1611273100000|2021-01-21 23:51:40|421.89|417.89|422.24|418.24|422.24|418.24|421.83|417.83|28
1611273110000|2021-01-21 23:51:50|422.21|418.21|422.18|418.18|422.22|418.22|422.08|418.08|25
1611273120000|2021-01-21 23:52:00|422.16|418.16|422.76|418.76|422.77|418.77|422.16|418.16|33
1611273130000|2021-01-21 23:52:10|422.75|418.75|421.97|417.97|422.75|418.75|421.97|417.97|32
1611273140000|2021-01-21 23:52:20|421.98|417.98|421.82|417.82|421.98|417.98|421.67|417.67|35
1611273150000|2021-01-21 23:52:30|421.79|417.79|421.6|417.6|421.81|417.81|421.56|417.56|29
1611273160000|2021-01-21 23:52:40|421.67|417.67|422.19|418.19|422.35|418.35|421.63|417.63|33
1611273170000|2021-01-21 23:52:50|422.17|418.17|422.31|418.31|422.41|418.41|422.16|418.16|35
1611273180000|2021-01-21 23:53:00|422.25|418.25|421.87|417.87|422.25|418.25|421.87|417.87|34
1611273190000|2021-01-21 23:53:10|421.93|417.93|422.32|418.32|422.32|418.32|421.86|417.86|34
1611273200000|2021-01-21 23:53:20|422.27|418.27|422.14|418.14|422.27|418.27|422.14|418.14|22
1611273210000|2021-01-21 23:53:30|422.08|418.08|421.85|417.85|422.08|418.08|421.85|417.85|22
1611273220000|2021-01-21 23:53:40|421.83|417.83|421.84|417.84|421.95|417.95|421.8|417.8|25
1611273230000|2021-01-21 23:53:50|421.83|417.83|421.81|417.81|421.87|417.87|421.68|417.68|29
1611273240000|2021-01-21 23:54:00|421.77|417.77|422.01|418.01|422.03|418.03|421.72|417.72|25
1611273250000|2021-01-21 23:54:10|422|418|421.74|417.74|422.01|418.01|421.72|417.72|22
1611273260000|2021-01-21 23:54:20|421.72|417.72|421.57|417.57|421.93|417.93|421.55|417.55|29
1611273270000|2021-01-21 23:54:30|421.56|417.56|420.78|416.78|421.56|417.56|420.74|416.74|32
1611273280000|2021-01-21 23:54:40|420.71|416.71|420.69|416.69|420.78|416.78|420.61|416.61|33
1611273290000|2021-01-21 23:54:50|420.77|416.77|420.73|416.73|421.04|417.04|420.6|416.6|29
1611273300000|2021-01-21 23:55:00|420.63|416.63|420.34|416.34|420.8|416.8|420.31|416.31|28
1611273310000|2021-01-21 23:55:10|420.39|416.39|419.12|415.12|420.39|416.39|419.08|415.08|31
1611273320000|2021-01-21 23:55:20|419.05|415.05|418.8|414.8|419.16|415.16|418.74|414.74|38
1611273330000|2021-01-21 23:55:30|418.81|414.81|420.07|416.07|420.07|416.07|418.66|414.66|36
1611273340000|2021-01-21 23:55:40|420|416|420.83|416.83|420.94|416.94|419.84|415.84|32
1611273350000|2021-01-21 23:55:50|420.76|416.76|420.96|416.96|421.17|417.17|420.69|416.69|30
1611273360000|2021-01-21 23:56:00|420.97|416.97|421.5|417.5|421.5|417.5|420.97|416.97|30
1611273370000|2021-01-21 23:56:10|421.53|417.53|420.84|416.84|421.56|417.56|420.84|416.84|33
1611273380000|2021-01-21 23:56:20|420.82|416.82|421.09|417.09|421.16|417.16|420.68|416.68|35
1611273390000|2021-01-21 23:56:30|421.13|417.13|421.02|417.02|421.13|417.13|420.84|416.84|33
1611273400000|2021-01-21 23:56:40|420.93|416.93|421.31|417.31|421.31|417.31|420.91|416.91|35
1611273410000|2021-01-21 23:56:50|421.29|417.29|421.39|417.39|421.69|417.69|421.29|417.29|27
1611273420000|2021-01-21 23:57:00|421.4|417.4|420.86|416.86|421.5|417.5|420.81|416.81|32
1611273430000|2021-01-21 23:57:10|420.81|416.81|420.75|416.75|421.12|417.12|420.75|416.75|27
1611273440000|2021-01-21 23:57:20|420.73|416.73|421.13|417.13|421.18|417.18|420.73|416.73|30
1611273450000|2021-01-21 23:57:30|421.12|417.12|421.03|417.03|421.22|417.22|420.84|416.84|33
1611273460000|2021-01-21 23:57:40|420.98|416.98|420.91|416.91|421.05|417.05|420.91|416.91|20
1611273470000|2021-01-21 23:57:50|420.94|416.94|420.63|416.63|420.94|416.94|420.58|416.58|18
1611273480000|2021-01-21 23:58:00|420.61|416.61|420.99|416.99|420.99|416.99|420.56|416.56|30
1611273490000|2021-01-21 23:58:10|420.89|416.89|421.66|417.66|421.71|417.71|420.8|416.8|33
1611273500000|2021-01-21 23:58:20|421.64|417.64|421.72|417.72|421.73|417.73|421.49|417.49|35
1611273510000|2021-01-21 23:58:30|421.7|417.7|421.02|417.02|421.73|417.73|420.97|416.97|35
1611273520000|2021-01-21 23:58:40|420.98|416.98|420.86|416.86|420.98|416.98|420.74|416.74|34
1611273530000|2021-01-21 23:58:50|420.9|416.9|420.19|416.19|420.92|416.92|420.19|416.19|32
1611273540000|2021-01-21 23:59:00|420.18|416.18|420.37|416.37|420.37|416.37|419.96|415.96|33
1611273550000|2021-01-21 23:59:10|420.4|416.4|420.68|416.68|420.71|416.71|420.26|416.26|34
1611273560000|2021-01-21 23:59:20|420.67|416.67|420.4|416.4|420.72|416.72|420.35|416.35|36
1611273570000|2021-01-21 23:59:30|420.42|416.42|420.29|416.29|420.51|416.51|420.28|416.28|31
1611273580000|2021-01-21 23:59:40|420.3|416.3|420.3|416.3|420.46|416.46|420.29|416.29|33
1611273590000|2021-01-21 23:59:50|420.34|416.34|420.25|416.25|420.35|416.35|420.05|416.05|33
1611273600000|2021-01-22 00:00:00|420.23|416.23|420.09|416.09|420.26|416.26|420.07|416.07|36
1611273610000|2021-01-22 00:00:10|420.03|416.03|420.54|416.54|420.54|416.54|419.97|415.97|29
1611273620000|2021-01-22 00:00:20|420.53|416.53|420.1|416.1|420.53|416.53|420.1|416.1|25
1611273630000|2021-01-22 00:00:30|420.04|416.04|419.94|415.94|420.04|416.04|419.83|415.83|33
1611273640000|2021-01-22 00:00:40|419.92|415.92|420.01|416.01|420.1|416.1|419.76|415.76|35
1611273650000|2021-01-22 00:00:50|419.99|415.99|419.59|415.59|420.09|416.09|419.59|415.59|34
1611273660000|2021-01-22 00:01:00|419.5|415.5|419.5|415.5|419.59|415.59|419.43|415.43|28
1611273670000|2021-01-22 00:01:10|419.47|415.47|419.44|415.44|419.6|415.6|419.37|415.37|27
1611273680000|2021-01-22 00:01:20|419.5|415.5|418.78|414.78|419.62|415.62|418.76|414.76|38
1611273690000|2021-01-22 00:01:30|418.9|414.9|418.43|414.43|419.05|415.05|418.1|414.1|23
1611273700000|2021-01-22 00:01:40|418.46|414.46|418.52|414.52|418.72|414.72|418.46|414.46|32
1611273710000|2021-01-22 00:01:50|418.51|414.51|418.01|414.01|418.7|414.7|418|414|30
1611273720000|2021-01-22 00:02:00|418.02|414.02|419.08|415.08|419.11|415.11|418.02|414.02|28
1611273730000|2021-01-22 00:02:10|419.06|415.06|419.51|415.51|419.61|415.61|419.04|415.04|33
1611273740000|2021-01-22 00:02:20|419.5|415.5|419.34|415.34|419.5|415.5|419.14|415.14|32
1611273750000|2021-01-22 00:02:30|419.48|415.48|419.3|415.3|419.68|415.68|419.28|415.28|32
1611273760000|2021-01-22 00:02:40|419.32|415.32|418.24|414.24|419.32|415.32|418.24|414.24|35
1611273770000|2021-01-22 00:02:50|418.17|414.17|418.07|414.07|418.29|414.29|418.02|414.02|32
1611273780000|2021-01-22 00:03:00|418.08|414.08|417.96|413.96|418.16|414.16|417.58|413.58|33
1611273790000|2021-01-22 00:03:10|418.07|414.07|417.46|413.46|418.07|414.07|417.46|413.46|35
1611273800000|2021-01-22 00:03:20|417.5|413.5|417.22|413.22|417.51|413.51|417.21|413.21|31
1611273810000|2021-01-22 00:03:30|417.31|413.31|417.25|413.25|417.43|413.43|417.22|413.22|35
1611273820000|2021-01-22 00:03:40|417.24|413.24|417.16|413.16|417.29|413.29|417.14|413.14|21
1611273830000|2021-01-22 00:03:50|417.09|413.09|415.85|411.85|417.14|413.14|415.77|411.77|36
1611273840000|2021-01-22 00:04:00|415.89|411.89|415.46|411.46|415.89|411.89|415.45|411.45|29
1611273850000|2021-01-22 00:04:10|415.47|411.47|414.86|410.86|415.61|411.61|414.64|410.64|37
1611273860000|2021-01-22 00:04:20|414.91|410.91|414.9|410.9|415.51|411.51|414.82|410.82|37
1611273870000|2021-01-22 00:04:30|414.87|410.87|414.7|410.7|414.87|410.87|414.63|410.63|29
1611273880000|2021-01-22 00:04:40|414.71|410.71|414.43|410.43|414.72|410.72|414.43|410.43|34
1611273890000|2021-01-22 00:04:50|414.39|410.39|415.03|411.03|415.03|411.03|414.31|410.31|31
1611273900000|2021-01-22 00:05:00|415.01|411.01|414.76|410.76|415.42|411.42|414.76|410.76|37
1611273910000|2021-01-22 00:05:10|414.63|410.63|414.59|410.59|414.64|410.64|414.52|410.52|26
1611273920000|2021-01-22 00:05:20|414.58|410.58|414.48|410.48|414.67|410.67|414.4|410.4|29
1611273930000|2021-01-22 00:05:30|414.46|410.46|415.38|411.38|415.44|411.44|414.46|410.46|32
1611273940000|2021-01-22 00:05:40|415.4|411.4|416.37|412.37|416.43|412.43|415.4|411.4|30
1611273950000|2021-01-22 00:05:50|416.48|412.48|416.13|412.13|416.91|412.91|415.92|411.92|35
1611273960000|2021-01-22 00:06:00|416.08|412.08|417.05|413.05|417.08|413.08|415.81|411.81|34
1611273970000|2021-01-22 00:06:10|417.04|413.04|416.8|412.8|417.18|413.18|416.8|412.8|36
1611273980000|2021-01-22 00:06:20|416.79|412.79|416.8|412.8|417.02|413.02|416.79|412.79|27
1611273990000|2021-01-22 00:06:30|416.79|412.79|417.26|413.26|417.26|413.26|416.79|412.79|31
1611274000000|2021-01-22 00:06:40|417.28|413.28|417.55|413.55|417.6|413.6|417.2|413.2|22
1611274010000|2021-01-22 00:06:50|417.6|413.6|417.69|413.69|417.72|413.72|417.43|413.43|28
1611274020000|2021-01-22 00:07:00|417.7|413.7|417.6|413.6|417.83|413.83|417.55|413.55|33
1611274030000|2021-01-22 00:07:10|417.61|413.61|417.48|413.48|417.75|413.75|417.41|413.41|34
1611274040000|2021-01-22 00:07:20|417.5|413.5|417.28|413.28|417.52|413.52|417.28|413.28|35
1611274050000|2021-01-22 00:07:30|417.31|413.31|416.48|412.48|417.31|413.31|416.47|412.47|27
1611274060000|2021-01-22 00:07:40|416.44|412.44|416.41|412.41|416.5|412.5|415.91|411.91|31
1611274070000|2021-01-22 00:07:50|416.4|412.4|416.62|412.62|416.62|412.62|416.22|412.22|25
1611274080000|2021-01-22 00:08:00|416.6|412.6|416.86|412.86|416.88|412.88|416.41|412.41|32
1611274090000|2021-01-22 00:08:10|416.87|412.87|416.63|412.63|416.94|412.94|416.6|412.6|28
1611274100000|2021-01-22 00:08:20|416.61|412.61|416.51|412.51|416.99|412.99|416.51|412.51|26
1611274110000|2021-01-22 00:08:30|416.45|412.45|415.89|411.89|416.45|412.45|415.88|411.88|31
1611274120000|2021-01-22 00:08:40|415.91|411.91|416.15|412.15|416.25|412.25|415.85|411.85|30
1611274130000|2021-01-22 00:08:50|416.1|412.1|415.48|411.48|416.1|412.1|415.45|411.45|27
1611274140000|2021-01-22 00:09:00|415.5|411.5|416.13|412.13|416.2|412.2|415.5|411.5|33
1611274150000|2021-01-22 00:09:10|416.14|412.14|416.18|412.18|416.23|412.23|415.99|411.99|18
1611274160000|2021-01-22 00:09:20|416.21|412.21|416.38|412.38|416.42|412.42|416.18|412.18|25
1611274170000|2021-01-22 00:09:30|416.36|412.36|416.67|412.67|416.67|412.67|416.28|412.28|29
1611274180000|2021-01-22 00:09:40|416.68|412.68|417.09|413.09|417.1|413.1|416.67|412.67|20
1611274190000|2021-01-22 00:09:50|417.1|413.1|416.7|412.7|417.1|413.1|416.49|412.49|28
1611274200000|2021-01-22 00:10:00|416.68|412.68|416.94|412.94|417.25|413.25|416.68|412.68|32
1611274210000|2021-01-22 00:10:10|416.87|412.87|416.57|412.57|417.09|413.09|416.57|412.57|34
1611274220000|2021-01-22 00:10:20|416.58|412.58|416.29|412.29|416.67|412.67|416.29|412.29|25
1611274230000|2021-01-22 00:10:30|416.3|412.3|416.4|412.4|416.45|412.45|416.27|412.27|28
1611274240000|2021-01-22 00:10:40|416.41|412.41|416.98|412.98|416.98|412.98|416.32|412.32|26
1611274250000|2021-01-22 00:10:50|417|413|417.38|413.38|417.38|413.38|416.99|412.99|27
1611274260000|2021-01-22 00:11:00|417.36|413.36|417.79|413.79|417.79|413.79|417.31|413.31|30
1611274270000|2021-01-22 00:11:10|417.82|413.82|418.23|414.23|418.23|414.23|417.82|413.82|31
1611274280000|2021-01-22 00:11:20|418.21|414.21|418.3|414.3|418.52|414.52|418.21|414.21|27
1611274290000|2021-01-22 00:11:30|418.27|414.27|419.11|415.11|419.54|415.54|418.27|414.27|37
1611274300000|2021-01-22 00:11:40|419.05|415.05|418.58|414.58|419.05|415.05|418.52|414.52|35
1611274310000|2021-01-22 00:11:50|418.57|414.57|419.03|415.03|419.03|415.03|418.57|414.57|29
1611274320000|2021-01-22 00:12:00|419.05|415.05|419.23|415.23|419.47|415.47|418.93|414.93|33
1611274330000|2021-01-22 00:12:10|419.21|415.21|418.32|414.32|419.21|415.21|418.3|414.3|34
1611274340000|2021-01-22 00:12:20|418.39|414.39|418.35|414.35|418.41|414.41|418.3|414.3|30
1611274350000|2021-01-22 00:12:30|418.36|414.36|418.49|414.49|418.62|414.62|418.35|414.35|33
1611274360000|2021-01-22 00:12:40|418.48|414.48|417.88|413.88|418.51|414.51|417.88|413.88|34
1611274370000|2021-01-22 00:12:50|417.92|413.92|417.58|413.58|418.1|414.1|417.58|413.58|31
1611274380000|2021-01-22 00:13:00|417.57|413.57|417.01|413.01|417.57|413.57|417.01|413.01|36
1611274390000|2021-01-22 00:13:10|417.15|413.15|416.76|412.76|417.2|413.2|416.67|412.67|27
1611274400000|2021-01-22 00:13:20|416.71|412.71|416.85|412.85|416.94|412.94|416.67|412.67|16
1611274410000|2021-01-22 00:13:30|416.8|412.8|416.44|412.44|416.8|412.8|416.14|412.14|29
1611274420000|2021-01-22 00:13:40|416.45|412.45|416.23|412.23|416.54|412.54|415.89|411.89|28
1611274430000|2021-01-22 00:13:50|416.25|412.25|415.48|411.48|416.45|412.45|415.46|411.46|22
1611274440000|2021-01-22 00:14:00|415.25|411.25|414.74|410.74|415.51|411.51|414.74|410.74|35
1611274450000|2021-01-22 00:14:10|414.68|410.68|415|411|415.33|411.33|414.57|410.57|33
1611274460000|2021-01-22 00:14:20|414.98|410.98|414.9|410.9|415.07|411.07|414.82|410.82|32
1611274470000|2021-01-22 00:14:30|414.86|410.86|414.81|410.81|414.9|410.9|414.62|410.62|32
1611274480000|2021-01-22 00:14:40|414.77|410.77|415.14|411.14|415.14|411.14|414.73|410.73|20
1611274490000|2021-01-22 00:14:50|415.11|411.11|414.6|410.6|415.11|411.11|414.6|410.6|27
1611274500000|2021-01-22 00:15:00|414.61|410.61|414|410|414.61|410.61|414|410|24
1611274510000|2021-01-22 00:15:10|414.05|410.05|413.88|409.88|414.05|410.05|413.58|409.58|29
1611274520000|2021-01-22 00:15:20|413.92|409.92|413.7|409.7|413.98|409.98|413.69|409.69|24
1611274530000|2021-01-22 00:15:30|413.69|409.69|413.55|409.55|413.69|409.69|413.54|409.54|27
1611274540000|2021-01-22 00:15:40|413.56|409.56|413.37|409.37|413.56|409.56|413.32|409.32|27
1611274550000|2021-01-22 00:15:50|413.34|409.34|413.27|409.27|413.38|409.38|413.24|409.24|25
1611274560000|2021-01-22 00:16:00|413.32|409.32|413.36|409.36|413.51|409.51|413.3|409.3|35
1611274570000|2021-01-22 00:16:10|413.37|409.37|413.27|409.27|413.37|409.37|413.25|409.25|25
1611274580000|2021-01-22 00:16:20|413.26|409.26|412.98|408.98|413.26|409.26|412.98|408.98|14
1611274590000|2021-01-22 00:16:30|413|409|412.76|408.76|413|409|412.71|408.71|22
1611274600000|2021-01-22 00:16:40|412.75|408.75|412.33|408.33|412.86|408.86|412.33|408.33|28
1611274610000|2021-01-22 00:16:50|412.36|408.36|413.29|409.29|413.38|409.38|412.36|408.36|30
1611274620000|2021-01-22 00:17:00|413.36|409.36|413.23|409.23|413.55|409.55|413.21|409.21|28
1611274630000|2021-01-22 00:17:10|413.19|409.19|412.79|408.79|413.22|409.22|412.79|408.79|31
1611274640000|2021-01-22 00:17:20|412.83|408.83|413.08|409.08|413.22|409.22|412.83|408.83|29
1611274650000|2021-01-22 00:17:30|413.09|409.09|413.84|409.84|413.84|409.84|413.07|409.07|28
1611274660000|2021-01-22 00:17:40|413.85|409.85|413.96|409.96|414.28|410.28|413.48|409.48|34
1611274670000|2021-01-22 00:17:50|413.9|409.9|414.44|410.44|414.44|410.44|413.9|409.9|29
1611274680000|2021-01-22 00:18:00|414.45|410.45|413.78|409.78|414.47|410.47|413.78|409.78|33
1611274690000|2021-01-22 00:18:10|414.03|410.03|413.6|409.6|414.03|410.03|413.6|409.6|27
1611274700000|2021-01-22 00:18:20|413.61|409.61|413.4|409.4|413.68|409.68|413.4|409.4|33
1611274710000|2021-01-22 00:18:30|413.38|409.38|412.62|408.62|413.38|409.38|412.62|408.62|29
1611274720000|2021-01-22 00:18:40|412.86|408.86|412.37|408.37|413.29|409.29|412.29|408.29|36
1611274730000|2021-01-22 00:18:50|412.38|408.38|412.73|408.73|412.73|408.73|412.12|408.12|24
1611274740000|2021-01-22 00:19:00|412.62|408.62|413.78|409.78|413.84|409.84|412.62|408.62|34
1611274750000|2021-01-22 00:19:10|413.74|409.74|412.7|408.7|413.74|409.74|412.7|408.7|31
1611274760000|2021-01-22 00:19:20|412.68|408.68|412.08|408.08|412.68|408.68|412.08|408.08|30
1611274770000|2021-01-22 00:19:30|412.07|408.07|411.67|407.67|412.09|408.09|411.64|407.64|26
1611274780000|2021-01-22 00:19:40|411.72|407.72|411.96|407.96|411.96|407.96|411.72|407.72|25
1611274790000|2021-01-22 00:19:50|411.97|407.97|411.71|407.71|412.18|408.18|411.71|407.71|32
1611274800000|2021-01-22 00:20:00|411.7|407.7|412.4|408.4|412.46|408.46|411.65|407.65|32
1611274810000|2021-01-22 00:20:10|412.39|408.39|412.05|408.05|412.4|408.4|411.93|407.93|28
1611274820000|2021-01-22 00:20:20|412.06|408.06|411.99|407.99|412.16|408.16|411.94|407.94|32
1611274830000|2021-01-22 00:20:30|412.01|408.01|412.31|408.31|412.31|408.31|411.91|407.91|22
1611274840000|2021-01-22 00:20:40|412.32|408.32|412.6|408.6|412.6|408.6|412.26|408.26|29
1611274850000|2021-01-22 00:20:50|412.62|408.62|412.65|408.65|412.95|408.95|412.62|408.62|29
1611274860000|2021-01-22 00:21:00|412.66|408.66|411.58|407.58|412.74|408.74|411.58|407.58|33
1611274870000|2021-01-22 00:21:10|411.59|407.59|411.65|407.65|411.66|407.66|411.47|407.47|33
1611274880000|2021-01-22 00:21:20|411.62|407.62|411.53|407.53|411.62|407.62|411.38|407.38|33
1611274890000|2021-01-22 00:21:30|411.49|407.49|411.01|407.01|411.54|407.54|410.88|406.88|27
1611274900000|2021-01-22 00:21:40|411.04|407.04|410.2|406.2|411.04|407.04|410.2|406.2|31
1611274910000|2021-01-22 00:21:50|410.19|406.19|409.6|405.6|410.19|406.19|409.6|405.6|22
1611274920000|2021-01-22 00:22:00|409.58|405.58|409.47|405.47|409.58|405.58|409.08|405.08|32
1611274930000|2021-01-22 00:22:10|409.45|405.45|408.69|404.69|409.45|405.45|408.69|404.69|27
1611274940000|2021-01-22 00:22:20|408.68|404.68|408.84|404.84|408.98|404.98|408.58|404.58|30
1611274950000|2021-01-22 00:22:30|408.83|404.83|408.75|404.75|408.83|404.83|408.71|404.71|21
1611274960000|2021-01-22 00:22:40|408.77|404.77|409.16|405.16|409.55|405.55|408.68|404.68|36
1611274970000|2021-01-22 00:22:50|409.08|405.08|408.47|404.47|409.08|405.08|408.35|404.35|33
1611274980000|2021-01-22 00:23:00|408.43|404.43|407.81|403.81|408.52|404.52|407.81|403.81|38
1611274990000|2021-01-22 00:23:10|407.82|403.82|408.72|404.72|408.72|404.72|407.82|403.82|33
1611275000000|2021-01-22 00:23:20|408.71|404.71|408.11|404.11|408.99|404.99|408.06|404.06|32
1611275010000|2021-01-22 00:23:30|408.12|404.12|407.78|403.78|408.27|404.27|407.78|403.78|37
1611275020000|2021-01-22 00:23:40|407.71|403.71|407.44|403.44|407.71|403.71|407.32|403.32|30
1611275030000|2021-01-22 00:23:50|407.42|403.42|408.13|404.13|408.24|404.24|407.37|403.37|35
1611275040000|2021-01-22 00:24:00|408.1|404.1|407.91|403.91|408.14|404.14|407.64|403.64|36
1611275050000|2021-01-22 00:24:10|407.87|403.87|408.23|404.23|408.39|404.39|407.73|403.73|36
1611275060000|2021-01-22 00:24:20|408.22|404.22|407.67|403.67|408.34|404.34|407.61|403.61|37
1611275070000|2021-01-22 00:24:30|407.74|403.74|407.63|403.63|407.91|403.91|407.56|403.56|36
1611275080000|2021-01-22 00:24:40|407.59|403.59|407.09|403.09|407.6|403.6|407.06|403.06|31
1611275090000|2021-01-22 00:24:50|407.07|403.07|406.44|402.44|407.11|403.11|406.44|402.44|26
1611275100000|2021-01-22 00:25:00|406.27|402.27|406.08|402.08|406.27|402.27|405.85|401.85|31
1611275110000|2021-01-22 00:25:10|406.07|402.07|405.46|401.46|406.07|402.07|405.46|401.46|26
1611275120000|2021-01-22 00:25:20|405.45|401.45|405.41|401.41|405.6|401.6|405.3|401.3|19
1611275130000|2021-01-22 00:25:30|405.26|401.26|404.35|400.35|405.26|401.26|404.32|400.32|21
1611275140000|2021-01-22 00:25:40|404.37|400.37|403.71|399.71|404.55|400.55|403.56|399.56|24
1611275150000|2021-01-22 00:25:50|403.47|399.47|403.97|399.97|403.97|399.97|403.31|399.31|30
1611275160000|2021-01-22 00:26:00|403.94|399.94|403.17|399.17|403.95|399.95|403.17|399.17|32
1611275170000|2021-01-22 00:26:10|403.2|399.2|402.56|398.56|403.65|399.65|402.48|398.48|31
1611275180000|2021-01-22 00:26:20|402.53|398.53|402.4|398.4|402.53|398.53|402.14|398.14|27
1611275190000|2021-01-22 00:26:30|402.48|398.48|403.73|399.73|404.08|400.08|402.48|398.48|33
1611275200000|2021-01-22 00:26:40|403.22|399.22|403|399|403.49|399.49|402.89|398.89|32
1611275210000|2021-01-22 00:26:50|403.05|399.05|402.39|398.39|403.1|399.1|402.3|398.3|35
1611275220000|2021-01-22 00:27:00|402.57|398.57|399.5|395.5|402.57|398.57|399.19|395.19|30
1611275230000|2021-01-22 00:27:10|399.57|395.57|398.69|394.69|399.65|395.65|397.95|393.95|26
1611275240000|2021-01-22 00:27:20|398.63|394.63|399.4|395.4|399.61|395.61|398.5|394.5|34
1611275250000|2021-01-22 00:27:30|398.83|394.83|399.67|395.67|399.67|395.67|398.82|394.82|29
1611275260000|2021-01-22 00:27:40|399.84|395.84|398.42|394.42|399.84|395.84|398.07|394.07|37
1611275270000|2021-01-22 00:27:50|398.26|394.26|397.82|393.82|398.32|394.32|397.51|393.51|40
1611275280000|2021-01-22 00:28:00|397.83|393.83|397.32|393.32|397.83|393.83|397.09|393.09|34
1611275290000|2021-01-22 00:28:10|397.31|393.31|396.01|392.01|397.37|393.37|396|392|32
1611275300000|2021-01-22 00:28:20|396|392|395.54|391.54|396.02|392.02|395.43|391.43|32
1611275310000|2021-01-22 00:28:30|395.53|391.53|395.6|391.6|396.12|392.12|395.22|391.22|33
1611275320000|2021-01-22 00:28:40|396.03|392.03|396.47|392.47|396.47|392.47|395.42|391.42|32
1611275330000|2021-01-22 00:28:50|396.43|392.43|397.33|393.33|397.49|393.49|396.43|392.43|35
1611275340000|2021-01-22 00:29:00|397.31|393.31|397.39|393.39|397.39|393.39|397.09|393.09|35
1611275350000|2021-01-22 00:29:10|397.31|393.31|397.35|393.35|397.69|393.69|397.07|393.07|33
1611275360000|2021-01-22 00:29:20|397.34|393.34|397.27|393.27|397.46|393.46|396.86|392.86|33
1611275370000|2021-01-22 00:29:30|397.57|393.57|397.57|393.57|397.63|393.63|397.3|393.3|26
1611275380000|2021-01-22 00:29:40|397.63|393.63|397.8|393.8|398.82|394.82|397.42|393.42|26
1611275390000|2021-01-22 00:29:50|398.81|394.81|400.05|396.05|400.05|396.05|397.76|393.76|32
1611275400000|2021-01-22 00:30:00|399.99|395.99|399.83|395.83|400.17|396.17|397.82|393.82|32
1611275410000|2021-01-22 00:30:10|399.9|395.9|400.09|396.09|400.1|396.1|399.38|395.38|37
1611275420000|2021-01-22 00:30:20|400.15|396.15|399.94|395.94|400.31|396.31|399.42|395.42|38
1611275430000|2021-01-22 00:30:30|399.89|395.89|399.02|395.02|400.05|396.05|399.01|395.01|31
1611275440000|2021-01-22 00:30:40|399.03|395.03|398.83|394.83|399.16|395.16|398.82|394.82|31
1611275450000|2021-01-22 00:30:50|398.84|394.84|398.46|394.46|399.18|395.18|398.17|394.17|36
1611275460000|2021-01-22 00:31:00|398.48|394.48|397.89|393.89|398.64|394.64|397.73|393.73|37
1611275470000|2021-01-22 00:31:10|397.84|393.84|396.74|392.74|397.92|393.92|396.74|392.74|34
1611275480000|2021-01-22 00:31:20|396.63|392.63|396.66|392.66|397|393|396.45|392.45|34
1611275490000|2021-01-22 00:31:30|396.68|392.68|396.25|392.25|396.68|392.68|396.07|392.07|33
1611275500000|2021-01-22 00:31:40|396.18|392.18|395.96|391.96|396.26|392.26|395.91|391.91|35
1611275510000|2021-01-22 00:31:50|396.02|392.02|396.21|392.21|396.32|392.32|395.97|391.97|31
1611275520000|2021-01-22 00:32:00|396.19|392.19|395.83|391.83|396.24|392.24|395.83|391.83|34
1611275530000|2021-01-22 00:32:10|395.8|391.8|394.71|390.71|395.8|391.8|394.71|390.71|33
1611275540000|2021-01-22 00:32:20|394.77|390.77|394.49|390.49|394.89|390.89|394.35|390.35|28
1611275550000|2021-01-22 00:32:30|394.47|390.47|394.54|390.54|394.62|390.62|394.27|390.27|29
1611275560000|2021-01-22 00:32:40|394.51|390.51|395.24|391.24|395.25|391.25|394.51|390.51|28
1611275570000|2021-01-22 00:32:50|395.21|391.21|396.42|392.42|396.51|392.51|395.21|391.21|34
1611275580000|2021-01-22 00:33:00|396.69|392.69|396.89|392.89|397.37|393.37|396.69|392.69|28
1611275590000|2021-01-22 00:33:10|396.9|392.9|396.17|392.17|396.9|392.9|396.08|392.08|36
1611275600000|2021-01-22 00:33:20|396.19|392.19|396.53|392.53|396.6|392.6|396.19|392.19|34
1611275610000|2021-01-22 00:33:30|396.51|392.51|396.92|392.92|397.06|393.06|396.42|392.42|35
1611275620000|2021-01-22 00:33:40|396.76|392.76|396.75|392.75|396.9|392.9|396.64|392.64|31
1611275630000|2021-01-22 00:33:50|396.88|392.88|397.21|393.21|397.48|393.48|396.59|392.59|33
1611275640000|2021-01-22 00:34:00|397.18|393.18|396.75|392.75|397.26|393.26|396.65|392.65|36
1611275650000|2021-01-22 00:34:10|396.74|392.74|396.62|392.62|396.74|392.74|396.16|392.16|33
1611275660000|2021-01-22 00:34:20|396.79|392.79|397.13|393.13|397.21|393.21|396.6|392.6|29
1611275670000|2021-01-22 00:34:30|397.15|393.15|397.61|393.61|397.73|393.73|397.15|393.15|29
1611275680000|2021-01-22 00:34:40|397.66|393.66|398.66|394.66|398.66|394.66|397.49|393.49|33
1611275690000|2021-01-22 00:34:50|398.68|394.68|398.58|394.58|398.7|394.7|398.36|394.36|37
1611275700000|2021-01-22 00:35:00|398.59|394.59|398.76|394.76|398.83|394.83|398.59|394.59|25
1611275710000|2021-01-22 00:35:10|398.72|394.72|398.04|394.04|398.8|394.8|397.69|393.69|37
1611275720000|2021-01-22 00:35:20|398.08|394.08|398.8|394.8|398.8|394.8|397.94|393.94|34
1611275730000|2021-01-22 00:35:30|398.79|394.79|399.25|395.25|399.25|395.25|398.79|394.79|25
1611275740000|2021-01-22 00:35:40|399.74|395.74|401.36|397.36|401.36|397.36|399.56|395.56|34
1611275750000|2021-01-22 00:35:50|401.29|397.29|401.17|397.17|401.41|397.41|400.52|396.52|38
1611275760000|2021-01-22 00:36:00|401.14|397.14|402.02|398.02|402.02|398.02|400.92|396.92|33
1611275770000|2021-01-22 00:36:10|401.89|397.89|402.42|398.42|402.61|398.61|401.89|397.89|34
1611275780000|2021-01-22 00:36:20|402.44|398.44|402.43|398.43|402.53|398.53|401.92|397.92|36
1611275790000|2021-01-22 00:36:30|402.42|398.42|402.46|398.46|402.63|398.63|402.11|398.11|36
1611275800000|2021-01-22 00:36:40|402.45|398.45|402.56|398.56|402.62|398.62|402.35|398.35|27
1611275810000|2021-01-22 00:36:50|402.59|398.59|402.75|398.75|403.05|399.05|402.58|398.58|30
1611275820000|2021-01-22 00:37:00|402.66|398.66|403.39|399.39|403.51|399.51|402.66|398.66|34
1611275830000|2021-01-22 00:37:10|403.51|399.51|403.8|399.8|403.87|399.87|403.5|399.5|35
1611275840000|2021-01-22 00:37:20|403.93|399.93|403.92|399.92|404.22|400.22|403.42|399.42|33
1611275850000|2021-01-22 00:37:30|403.91|399.91|403.75|399.75|404.36|400.36|403.67|399.67|38
1611275860000|2021-01-22 00:37:40|403.67|399.67|403.73|399.73|403.94|399.94|403.3|399.3|36
1611275870000|2021-01-22 00:37:50|403.69|399.69|404.14|400.14|404.35|400.35|403.69|399.69|37
1611275880000|2021-01-22 00:38:00|404.15|400.15|403.98|399.98|404.15|400.15|403.98|399.98|31
1611275890000|2021-01-22 00:38:10|403.79|399.79|402.84|398.84|403.83|399.83|402.7|398.7|29
1611275900000|2021-01-22 00:38:20|402.91|398.91|403.21|399.21|403.66|399.66|402.91|398.91|35
1611275910000|2021-01-22 00:38:30|403.08|399.08|402.83|398.83|403.09|399.09|402.39|398.39|32
1611275920000|2021-01-22 00:38:40|402.84|398.84|402.9|398.9|403.26|399.26|402.8|398.8|32
1611275930000|2021-01-22 00:38:50|402.92|398.92|403.72|399.72|403.72|399.72|402.61|398.61|36
1611275940000|2021-01-22 00:39:00|403.86|399.86|404.1|400.1|404.27|400.27|403.86|399.86|33
1611275950000|2021-01-22 00:39:10|404.11|400.11|404.74|400.74|404.93|400.93|404|400|35
1611275960000|2021-01-22 00:39:20|404.68|400.68|404.93|400.93|405.04|401.04|404.42|400.42|36
1611275970000|2021-01-22 00:39:30|404.58|400.58|405.54|401.54|405.56|401.56|404.5|400.5|27
1611275980000|2021-01-22 00:39:40|405.66|401.66|405.54|401.54|405.96|401.96|405.54|401.54|36
1611275990000|2021-01-22 00:39:50|405.59|401.59|406.3|402.3|406.3|402.3|405.59|401.59|33
1611276000000|2021-01-22 00:40:00|406.33|402.33|406.63|402.63|406.67|402.67|406.33|402.33|19
1611276010000|2021-01-22 00:40:10|406.64|402.64|407.16|403.16|407.3|403.3|406.64|402.64|32
1611276020000|2021-01-22 00:40:20|407.18|403.18|406.81|402.81|407.31|403.31|406.72|402.72|34
1611276030000|2021-01-22 00:40:30|406.78|402.78|407.27|403.27|407.5|403.5|406.78|402.78|32
1611276040000|2021-01-22 00:40:40|407.26|403.26|407.86|403.86|407.95|403.95|407.26|403.26|34
1611276050000|2021-01-22 00:40:50|407.95|403.95|407.37|403.37|408.17|404.17|407.04|403.04|32
1611276060000|2021-01-22 00:41:00|407.41|403.41|407.33|403.33|407.8|403.8|407.29|403.29|35
1611276070000|2021-01-22 00:41:10|407.29|403.29|407.18|403.18|407.36|403.36|406.86|402.86|35
1611276080000|2021-01-22 00:41:20|407.22|403.22|407.69|403.69|407.7|403.7|407.05|403.05|35
1611276090000|2021-01-22 00:41:30|407.85|403.85|408.18|404.18|408.18|404.18|407.83|403.83|35
1611276100000|2021-01-22 00:41:40|408.15|404.15|408.27|404.27|408.32|404.32|408.06|404.06|31
1611276110000|2021-01-22 00:41:50|408.32|404.32|408.09|404.09|408.39|404.39|407.96|403.96|35
1611276120000|2021-01-22 00:42:00|408.11|404.11|408.67|404.67|408.67|404.67|408.05|404.05|29
1611276130000|2021-01-22 00:42:10|408.69|404.69|409.09|405.09|409.19|405.19|408.69|404.69|32
1611276140000|2021-01-22 00:42:20|409.08|405.08|409.18|405.18|409.43|405.43|408.78|404.78|38
1611276150000|2021-01-22 00:42:30|409.19|405.19|409.07|405.07|409.48|405.48|409.07|405.07|33
1611276160000|2021-01-22 00:42:40|408.92|404.92|409.11|405.11|409.11|405.11|408.58|404.58|32
1611276170000|2021-01-22 00:42:50|409.09|405.09|409.39|405.39|409.41|405.41|409.08|405.08|29
1611276180000|2021-01-22 00:43:00|409.4|405.4|409.8|405.8|409.8|405.8|409.39|405.39|30
1611276190000|2021-01-22 00:43:10|409.9|405.9|410.19|406.19|410.19|406.19|409.9|405.9|30
1611276200000|2021-01-22 00:43:20|410.18|406.18|410.54|406.54|410.69|406.69|410.18|406.18|31
1611276210000|2021-01-22 00:43:30|410.55|406.55|410.06|406.06|410.58|406.58|410.02|406.02|30
1611276220000|2021-01-22 00:43:40|410.02|406.02|410.13|406.13|410.5|406.5|410.01|406.01|35
1611276230000|2021-01-22 00:43:50|410.11|406.11|410.39|406.39|410.6|406.6|410.07|406.07|28
1611276240000|2021-01-22 00:44:00|410.33|406.33|409.78|405.78|410.57|406.57|409.78|405.78|31
1611276250000|2021-01-22 00:44:10|409.83|405.83|410.03|406.03|410.34|406.34|409.83|405.83|33
1611276260000|2021-01-22 00:44:20|410.02|406.02|409.81|405.81|410.05|406.05|409.74|405.74|29
1611276270000|2021-01-22 00:44:30|409.79|405.79|408.67|404.67|409.81|405.81|408.32|404.32|34
1611276280000|2021-01-22 00:44:40|408.7|404.7|408.77|404.77|409.09|405.09|408.7|404.7|30
1611276290000|2021-01-22 00:44:50|408.78|404.78|408.47|404.47|408.78|404.78|408.47|404.47|30
1611276300000|2021-01-22 00:45:00|408.53|404.53|408.49|404.49|408.99|404.99|408.49|404.49|31
1611276310000|2021-01-22 00:45:10|408.45|404.45|408.14|404.14|408.69|404.69|407.96|403.96|33
1611276320000|2021-01-22 00:45:20|407.96|403.96|407.88|403.88|408.24|404.24|407.83|403.83|25
1611276330000|2021-01-22 00:45:30|408.08|404.08|407.61|403.61|408.08|404.08|407.61|403.61|8
1611276340000|2021-01-22 00:45:40|407.62|403.62|407.3|403.3|407.63|403.63|407.2|403.2|20
1611276350000|2021-01-22 00:45:50|407.23|403.23|407.19|403.19|407.49|403.49|407.19|403.19|33
1611276360000|2021-01-22 00:46:00|407.24|403.24|406.88|402.88|407.24|403.24|406.88|402.88|24
1611276370000|2021-01-22 00:46:10|406.98|402.98|404.3|400.3|406.98|402.98|404.3|400.3|22
1611276380000|2021-01-22 00:46:20|404.31|400.31|404.77|400.77|404.79|400.79|404|400|30
1611276390000|2021-01-22 00:46:30|404.76|400.76|405.4|401.4|405.45|401.45|404.47|400.47|36
1611276400000|2021-01-22 00:46:40|405.35|401.35|406.05|402.05|406.08|402.08|405.24|401.24|35
1611276410000|2021-01-22 00:46:50|405.94|401.94|406.34|402.34|406.38|402.38|405.88|401.88|33
1611276420000|2021-01-22 00:47:00|406.36|402.36|406.11|402.11|406.48|402.48|406.09|402.09|36
1611276430000|2021-01-22 00:47:10|406.1|402.1|405.62|401.62|406.1|402.1|405.41|401.41|31
1611276440000|2021-01-22 00:47:20|405.59|401.59|406.13|402.13|406.13|402.13|405.46|401.46|37
1611276450000|2021-01-22 00:47:30|406.15|402.15|405.62|401.62|406.22|402.22|405.62|401.62|39
1611276460000|2021-01-22 00:47:40|405.52|401.52|405.81|401.81|405.97|401.97|405.43|401.43|33
1611276470000|2021-01-22 00:47:50|405.88|401.88|406.32|402.32|406.5|402.5|405.84|401.84|31
1611276480000|2021-01-22 00:48:00|406.3|402.3|406.93|402.93|407.2|403.2|406.3|402.3|32
1611276490000|2021-01-22 00:48:10|406.99|402.99|407.34|403.34|407.41|403.41|406.97|402.97|32
1611276500000|2021-01-22 00:48:20|407.37|403.37|408.03|404.03|408.44|404.44|407.17|403.17|32
1611276510000|2021-01-22 00:48:30|408.01|404.01|408.76|404.76|408.77|404.77|407.98|403.98|32
1611276520000|2021-01-22 00:48:40|408.83|404.83|408.98|404.98|408.98|404.98|408.75|404.75|24
1611276530000|2021-01-22 00:48:50|409.01|405.01|409.02|405.02|409.05|405.05|408.59|404.59|34
1611276540000|2021-01-22 00:49:00|409.03|405.03|409.35|405.35|409.37|405.37|408.98|404.98|33
1611276550000|2021-01-22 00:49:10|409.42|405.42|410.43|406.43|410.43|406.43|409.32|405.32|31
1611276560000|2021-01-22 00:49:20|410.53|406.53|410.75|406.75|410.78|406.78|410.42|406.42|35
1611276570000|2021-01-22 00:49:30|410.77|406.77|411.31|407.31|411.43|407.43|410.75|406.75|33
1611276580000|2021-01-22 00:49:40|411.34|407.34|410.67|406.67|411.34|407.34|410.65|406.65|31
1611276590000|2021-01-22 00:49:50|410.62|406.62|410.99|406.99|411.02|407.02|410.6|406.6|36
1611276600000|2021-01-22 00:50:00|410.96|406.96|411.79|407.79|411.81|407.81|410.96|406.96|38
1611276610000|2021-01-22 00:50:10|411.91|407.91|412.32|408.32|412.5|408.5|411.7|407.7|34
1611276620000|2021-01-22 00:50:20|412.31|408.31|412.13|408.13|412.65|408.65|411.84|407.84|34
1611276630000|2021-01-22 00:50:30|412.19|408.19|412.43|408.43|412.5|408.5|412.19|408.19|30
1611276640000|2021-01-22 00:50:40|412.42|408.42|412.36|408.36|412.61|408.61|412.36|408.36|34
1611276650000|2021-01-22 00:50:50|412.39|408.39|412.14|408.14|412.45|408.45|412.12|408.12|33
1611276660000|2021-01-22 00:51:00|412.1|408.1|411.59|407.59|412.2|408.2|411.59|407.59|32
1611276670000|2021-01-22 00:51:10|411.57|407.57|412|408|412.01|408.01|411.38|407.38|29
1611276680000|2021-01-22 00:51:20|411.98|407.98|411.45|407.45|412.12|408.12|411.43|407.43|32
1611276690000|2021-01-22 00:51:30|411.46|407.46|411.93|407.93|411.93|407.93|411.38|407.38|31
1611276700000|2021-01-22 00:51:40|411.94|407.94|411.43|407.43|411.96|407.96|411.29|407.29|28
1611276710000|2021-01-22 00:51:50|411.42|407.42|411.55|407.55|411.56|407.56|411.39|407.39|21
1611276720000|2021-01-22 00:52:00|411.54|407.54|411.47|407.47|411.6|407.6|411.47|407.47|29
1611276730000|2021-01-22 00:52:10|411.51|407.51|411.19|407.19|411.51|407.51|411.19|407.19|33
1611276740000|2021-01-22 00:52:20|411.15|407.15|410.6|406.6|411.17|407.17|410.57|406.57|27
1611276750000|2021-01-22 00:52:30|410.59|406.59|411.26|407.26|411.34|407.34|410.59|406.59|33
1611276760000|2021-01-22 00:52:40|411.3|407.3|411.1|407.1|411.37|407.37|411.05|407.05|27
1611276770000|2021-01-22 00:52:50|411.04|407.04|410.37|406.37|411.14|407.14|410.37|406.37|32
1611276780000|2021-01-22 00:53:00|410.43|406.43|411.67|407.67|411.67|407.67|410.43|406.43|34
1611276790000|2021-01-22 00:53:10|411.6|407.6|411.12|407.12|411.64|407.64|411.07|407.07|30
1611276800000|2021-01-22 00:53:20|411.11|407.11|410.92|406.92|411.15|407.15|410.91|406.91|27
1611276810000|2021-01-22 00:53:30|410.96|406.96|411.04|407.04|411.2|407.2|410.94|406.94|31
1611276820000|2021-01-22 00:53:40|411.03|407.03|410.85|406.85|411.09|407.09|410.5|406.5|34
1611276830000|2021-01-22 00:53:50|410.72|406.72|410.19|406.19|410.92|406.92|410.02|406.02|34
1611276840000|2021-01-22 00:54:00|410.28|406.28|409.29|405.29|410.28|406.28|409.29|405.29|34
1611276850000|2021-01-22 00:54:10|409.37|405.37|410.13|406.13|410.28|406.28|409.21|405.21|28
1611276860000|2021-01-22 00:54:20|410.14|406.14|409.76|405.76|410.18|406.18|409.68|405.68|31
1611276870000|2021-01-22 00:54:30|409.78|405.78|409.91|405.91|409.91|405.91|409.62|405.62|36
1611276880000|2021-01-22 00:54:40|409.94|405.94|410.09|406.09|410.42|406.42|409.94|405.94|31
1611276890000|2021-01-22 00:54:50|410.06|406.06|409.55|405.55|410.06|406.06|409.36|405.36|33
1611276900000|2021-01-22 00:55:00|409.6|405.6|410.47|406.47|410.5|406.5|409.59|405.59|32
1611276910000|2021-01-22 00:55:10|410.51|406.51|410.77|406.77|411.06|407.06|410.44|406.44|27
1611276920000|2021-01-22 00:55:20|410.8|406.8|411.02|407.02|411.49|407.49|410.48|406.48|34
1611276930000|2021-01-22 00:55:30|410.96|406.96|410.67|406.67|410.96|406.96|410.42|406.42|36
1611276940000|2021-01-22 00:55:40|410.65|406.65|410.62|406.62|411.26|407.26|410.53|406.53|35
1611276950000|2021-01-22 00:55:50|410.5|406.5|410.63|406.63|410.63|406.63|410.26|406.26|33
1611276960000|2021-01-22 00:56:00|410.51|406.51|410.63|406.63|410.7|406.7|410.43|406.43|20
1611276970000|2021-01-22 00:56:10|410.99|406.99|410.71|406.71|410.99|406.99|410.2|406.2|31
1611276980000|2021-01-22 00:56:20|410.32|406.32|409.76|405.76|410.59|406.59|409.64|405.64|28
1611276990000|2021-01-22 00:56:30|409.37|405.37|409.26|405.26|409.37|405.37|409.1|405.1|27
1611277000000|2021-01-22 00:56:40|409.27|405.27|409.08|405.08|409.36|405.36|409.08|405.08|26
1611277010000|2021-01-22 00:56:50|408.87|404.87|408.67|404.67|408.93|404.93|408.67|404.67|29
1611277020000|2021-01-22 00:57:00|408.71|404.71|408.49|404.49|408.72|404.72|408.42|404.42|30
1611277030000|2021-01-22 00:57:10|408.52|404.52|408.67|404.67|408.67|404.67|408.49|404.49|24
1611277040000|2021-01-22 00:57:20|408.69|404.69|408.64|404.64|409|405|408.64|404.64|34
1611277050000|2021-01-22 00:57:30|408.58|404.58|408.36|404.36|408.72|404.72|408.36|404.36|31
1611277060000|2021-01-22 00:57:40|408.4|404.4|408.13|404.13|408.42|404.42|408.13|404.13|26
1611277070000|2021-01-22 00:57:50|408.36|404.36|408.07|404.07|408.38|404.38|407.88|403.88|35
1611277080000|2021-01-22 00:58:00|408.06|404.06|407.63|403.63|408.06|404.06|407.63|403.63|29
1611277090000|2021-01-22 00:58:10|407.62|403.62|407.54|403.54|407.64|403.64|407.32|403.32|32
1611277100000|2021-01-22 00:58:20|407.46|403.46|407.35|403.35|407.51|403.51|407.3|403.3|28
1611277110000|2021-01-22 00:58:30|407.31|403.31|407.27|403.27|407.38|403.38|407.19|403.19|27
1611277120000|2021-01-22 00:58:40|407.23|403.23|407.23|403.23|407.24|403.24|406.93|402.93|27
1611277130000|2021-01-22 00:58:50|407.24|403.24|406.6|402.6|407.24|403.24|406.6|402.6|22
1611277140000|2021-01-22 00:59:00|406.63|402.63|406.6|402.6|406.73|402.73|406.54|402.54|25
1611277150000|2021-01-22 00:59:10|406.58|402.58|406.41|402.41|406.59|402.59|406.28|402.28|25
1611277160000|2021-01-22 00:59:20|406.54|402.54|407.16|403.16|407.19|403.19|406.34|402.34|35
1611277170000|2021-01-22 00:59:30|407.18|403.18|406.92|402.92|407.24|403.24|406.92|402.92|20
1611277180000|2021-01-22 00:59:40|406.96|402.96|406.39|402.39|406.96|402.96|406.34|402.34|30
1611277190000|2021-01-22 00:59:50|406.43|402.43|406.14|402.14|406.46|402.46|406.12|402.12|30
1611277200000|2021-01-22 01:00:00|406.13|402.13|406.08|402.08|406.49|402.49|406.06|402.06|35
1611277210000|2021-01-22 01:00:10|406.19|402.19|405.4|401.4|406.49|402.49|405.4|401.4|31
1611277220000|2021-01-22 01:00:20|405.53|401.53|404.45|400.45|405.53|401.53|404.17|400.17|29
1611277230000|2021-01-22 01:00:30|404.42|400.42|405.09|401.09|405.74|401.74|404.42|400.42|35
1611277240000|2021-01-22 01:00:40|405.02|401.02|404.86|400.86|405.68|401.68|404.85|400.85|38
1611277250000|2021-01-22 01:00:50|404.85|400.85|405.23|401.23|405.23|401.23|404.81|400.81|24
1611277260000|2021-01-22 01:01:00|405.21|401.21|405.82|401.82|405.82|401.82|405.17|401.17|30
1611277270000|2021-01-22 01:01:10|405.47|401.47|405.79|401.79|405.99|401.99|405.43|401.43|32
1611277280000|2021-01-22 01:01:20|405.93|401.93|406.13|402.13|406.2|402.2|405.51|401.51|22
1611277290000|2021-01-22 01:01:30|405.48|401.48|406.11|402.11|406.38|402.38|405.47|401.47|32
1611277300000|2021-01-22 01:01:40|406.12|402.12|406.21|402.21|406.22|402.22|406.07|402.07|27
1611277310000|2021-01-22 01:01:50|406.2|402.2|405.91|401.91|406.26|402.26|405.82|401.82|24
1611277320000|2021-01-22 01:02:00|405.9|401.9|406.27|402.27|406.28|402.28|405.85|401.85|28
1611277330000|2021-01-22 01:02:10|406.31|402.31|406.53|402.53|406.62|402.62|406.1|402.1|24
1611277340000|2021-01-22 01:02:20|406.57|402.57|406.63|402.63|406.76|402.76|406.55|402.55|28
1611277350000|2021-01-22 01:02:30|406.77|402.77|407.48|403.48|407.6|403.6|406.63|402.63|28
1611277360000|2021-01-22 01:02:40|407.46|403.46|407.89|403.89|407.89|403.89|407.35|403.35|28
1611277370000|2021-01-22 01:02:50|407.79|403.79|408.36|404.36|408.36|404.36|407.78|403.78|25
1611277380000|2021-01-22 01:03:00|408.39|404.39|408.34|404.34|408.47|404.47|408.16|404.16|31
1611277390000|2021-01-22 01:03:10|408.32|404.32|408.25|404.25|408.56|404.56|408.24|404.24|30
1611277400000|2021-01-22 01:03:20|408.18|404.18|407.8|403.8|408.2|404.2|407.78|403.78|27
1611277410000|2021-01-22 01:03:30|407.79|403.79|407.87|403.87|407.88|403.88|407.51|403.51|30
1611277420000|2021-01-22 01:03:40|407.89|403.89|407.77|403.77|407.89|403.89|407.73|403.73|28
1611277430000|2021-01-22 01:03:50|407.78|403.78|407.73|403.73|407.91|403.91|407.7|403.7|28
1611277440000|2021-01-22 01:04:00|407.72|403.72|407.1|403.1|407.72|403.72|407|403|26
1611277450000|2021-01-22 01:04:10|407.12|403.12|405.83|401.83|407.12|403.12|405.74|401.74|29
1611277460000|2021-01-22 01:04:20|405.86|401.86|405.9|401.9|406.08|402.08|405.85|401.85|29
1611277470000|2021-01-22 01:04:30|405.89|401.89|405.86|401.86|405.89|401.89|405.79|401.79|23
1611277480000|2021-01-22 01:04:40|405.87|401.87|405.8|401.8|405.88|401.88|405.78|401.78|25
1611277490000|2021-01-22 01:04:50|405.81|401.81|405.81|401.81|405.86|401.86|405.78|401.78|14
1611277500000|2021-01-22 01:05:00|405.78|401.78|405.88|401.88|405.99|401.99|405.77|401.77|26
1611277510000|2021-01-22 01:05:10|405.83|401.83|406|402|406|402|405.77|401.77|27
1611277520000|2021-01-22 01:05:20|406.03|402.03|406.46|402.46|406.74|402.74|406.01|402.01|34
1611277530000|2021-01-22 01:05:30|406.52|402.52|406.08|402.08|406.52|402.52|406.08|402.08|23
1611277540000|2021-01-22 01:05:40|406.02|402.02|405.13|401.13|406.02|402.02|405.13|401.13|25
1611277550000|2021-01-22 01:05:50|405.11|401.11|405.26|401.26|405.26|401.26|404.81|400.81|35
1611277560000|2021-01-22 01:06:00|405.05|401.05|404.72|400.72|405.05|401.05|404.27|400.27|32
1611277570000|2021-01-22 01:06:10|404.88|400.88|404.75|400.75|404.9|400.9|404.72|400.72|29
1611277580000|2021-01-22 01:06:20|404.77|400.77|404.8|400.8|405.3|401.3|404.77|400.77|33
1611277590000|2021-01-22 01:06:30|404.84|400.84|404.86|400.86|404.94|400.94|404.56|400.56|32
1611277600000|2021-01-22 01:06:40|404.85|400.85|405.17|401.17|405.19|401.19|404.79|400.79|32
1611277610000|2021-01-22 01:06:50|405.18|401.18|405.39|401.39|405.39|401.39|405.14|401.14|27
1611277620000|2021-01-22 01:07:00|405.35|401.35|404.89|400.89|405.35|401.35|404.87|400.87|26
1611277630000|2021-01-22 01:07:10|404.87|400.87|404.65|400.65|404.87|400.87|404.61|400.61|25
1611277640000|2021-01-22 01:07:20|404.69|400.69|405.28|401.28|405.28|401.28|404.59|400.59|29
1611277650000|2021-01-22 01:07:30|405.33|401.33|405.08|401.08|405.38|401.38|405.06|401.06|30
1611277660000|2021-01-22 01:07:40|405.09|401.09|405.38|401.38|405.42|401.42|405.01|401.01|27
1611277670000|2021-01-22 01:07:50|405.37|401.37|405.71|401.71|405.75|401.75|405.37|401.37|19
1611277680000|2021-01-22 01:08:00|405.74|401.74|405.49|401.49|405.97|401.97|405.49|401.49|24
1611277690000|2021-01-22 01:08:10|405.38|401.38|404.99|400.99|405.38|401.38|404.96|400.96|23
1611277700000|2021-01-22 01:08:20|405.02|401.02|405.43|401.43|405.62|401.62|405.02|401.02|30
1611277710000|2021-01-22 01:08:30|405.4|401.4|405.55|401.55|405.57|401.57|405.4|401.4|22
1611277720000|2021-01-22 01:08:40|405.5|401.5|405.44|401.44|405.51|401.51|405.37|401.37|28
1611277730000|2021-01-22 01:08:50|405.43|401.43|405.46|401.46|405.51|401.51|405.36|401.36|21
1611277740000|2021-01-22 01:09:00|405.32|401.32|404.97|400.97|405.32|401.32|404.83|400.83|25
1611277750000|2021-01-22 01:09:10|404.96|400.96|404.11|400.11|405.03|401.03|404.11|400.11|31
1611277760000|2021-01-22 01:09:20|404.03|400.03|404.04|400.04|404.14|400.14|403.88|399.88|34
1611277770000|2021-01-22 01:09:30|404.02|400.02|403.64|399.64|404.06|400.06|403.61|399.61|29
1611277780000|2021-01-22 01:09:40|403.63|399.63|403.57|399.57|403.65|399.65|403.44|399.44|26
1611277790000|2021-01-22 01:09:50|403.54|399.54|403.41|399.41|403.56|399.56|403.37|399.37|15
1611277800000|2021-01-22 01:10:00|403.38|399.38|402.3|398.3|403.38|399.38|402.3|398.3|26
1611277810000|2021-01-22 01:10:10|402.27|398.27|402.24|398.24|402.44|398.44|402.19|398.19|34
1611277820000|2021-01-22 01:10:20|402.23|398.23|402.09|398.09|402.24|398.24|402.01|398.01|21
1611277830000|2021-01-22 01:10:30|402.02|398.02|401.41|397.41|402.02|398.02|401.19|397.19|33
1611277840000|2021-01-22 01:10:40|401.44|397.44|401.33|397.33|401.71|397.71|401.27|397.27|33
1611277850000|2021-01-22 01:10:50|401.31|397.31|401.25|397.25|401.44|397.44|401.25|397.25|28
1611277860000|2021-01-22 01:11:00|401.27|397.27|401.47|397.47|401.73|397.73|401.27|397.27|24
1611277870000|2021-01-22 01:11:10|401.45|397.45|401.23|397.23|401.46|397.46|401.18|397.18|30
1611277880000|2021-01-22 01:11:20|401.2|397.2|401.24|397.24|401.25|397.25|401.09|397.09|31
1611277890000|2021-01-22 01:11:30|401.22|397.22|400.99|396.99|401.22|397.22|400.96|396.96|23
1611277900000|2021-01-22 01:11:40|401|397|400.84|396.84|401.06|397.06|400.83|396.83|27
1611277910000|2021-01-22 01:11:50|400.86|396.86|400.82|396.82|401.03|397.03|400.81|396.81|24
1611277920000|2021-01-22 01:12:00|400.88|396.88|400.83|396.83|400.92|396.92|400.81|396.81|27
1611277930000|2021-01-22 01:12:10|400.87|396.87|401.42|397.42|401.44|397.44|400.86|396.86|33
1611277940000|2021-01-22 01:12:20|401.44|397.44|401.38|397.38|401.54|397.54|401.32|397.32|35
1611277950000|2021-01-22 01:12:30|401.35|397.35|401.81|397.81|401.81|397.81|401.35|397.35|29
1611277960000|2021-01-22 01:12:40|401.83|397.83|403.18|399.18|403.3|399.3|401.73|397.73|35
1611277970000|2021-01-22 01:12:50|403.16|399.16|403.2|399.2|403.39|399.39|402.9|398.9|36
1611277980000|2021-01-22 01:13:00|403.18|399.18|402.34|398.34|403.18|399.18|402.19|398.19|32
1611277990000|2021-01-22 01:13:10|402.31|398.31|402.73|398.73|403.04|399.04|402.27|398.27|35
1611278000000|2021-01-22 01:13:20|402.82|398.82|402.36|398.36|403.01|399.01|402.36|398.36|34
1611278010000|2021-01-22 01:13:30|402.38|398.38|402.16|398.16|402.48|398.48|402.11|398.11|28
1611278020000|2021-01-22 01:13:40|402.2|398.2|402.25|398.25|402.49|398.49|402.09|398.09|33
1611278030000|2021-01-22 01:13:50|402.28|398.28|402.24|398.24|402.47|398.47|402.24|398.24|30
1611278040000|2021-01-22 01:14:00|402.26|398.26|401.92|397.92|402.34|398.34|401.84|397.84|29
1611278050000|2021-01-22 01:14:10|401.9|397.9|401.59|397.59|402.03|398.03|401.59|397.59|30
1611278060000|2021-01-22 01:14:20|401.6|397.6|401.36|397.36|401.76|397.76|401.26|397.26|28
1611278070000|2021-01-22 01:14:30|401.37|397.37|401.37|397.37|401.88|397.88|401.36|397.36|31
1611278080000|2021-01-22 01:14:40|401.36|397.36|401.1|397.1|401.47|397.47|401.06|397.06|32
1611278090000|2021-01-22 01:14:50|401.08|397.08|400.32|396.32|401.1|397.1|400.32|396.32|30
1611278100000|2021-01-22 01:15:00|400.31|396.31|400.7|396.7|400.76|396.76|400.27|396.27|35
1611278110000|2021-01-22 01:15:10|400.73|396.73|401.39|397.39|401.6|397.6|400.73|396.73|29
1611278120000|2021-01-22 01:15:20|401.28|397.28|401.16|397.16|401.49|397.49|401.14|397.14|28
1611278130000|2021-01-22 01:15:30|401.14|397.14|400.74|396.74|401.14|397.14|400.6|396.6|34
1611278140000|2021-01-22 01:15:40|400.8|396.8|401.01|397.01|401.05|397.05|400.7|396.7|34
1611278150000|2021-01-22 01:15:50|400.88|396.88|400.95|396.95|401.04|397.04|400.82|396.82|32
1611278160000|2021-01-22 01:16:00|401|397|400.47|396.47|401|397|400.45|396.45|28
1611278170000|2021-01-22 01:16:10|400.46|396.46|400.52|396.52|400.76|396.76|400.43|396.43|33
1611278180000|2021-01-22 01:16:20|400.51|396.51|400.04|396.04|400.55|396.55|400.04|396.04|26
1611278190000|2021-01-22 01:16:30|400.03|396.03|399.6|395.6|400.13|396.13|399.48|395.48|32
1611278200000|2021-01-22 01:16:40|399.64|395.64|399.83|395.83|400.08|396.08|399.64|395.64|35
1611278210000|2021-01-22 01:16:50|399.74|395.74|399.65|395.65|399.77|395.77|399.51|395.51|25
1611278220000|2021-01-22 01:17:00|399.64|395.64|399.38|395.38|399.65|395.65|399.38|395.38|23
1611278230000|2021-01-22 01:17:10|399.37|395.37|399.09|395.09|399.37|395.37|398.87|394.87|30
1611278240000|2021-01-22 01:17:20|399.08|395.08|399.46|395.46|399.46|395.46|399.05|395.05|29
1611278250000|2021-01-22 01:17:30|399.47|395.47|398.67|394.67|399.48|395.48|398.67|394.67|31
1611278260000|2021-01-22 01:17:40|398.65|394.65|398|394|398.86|394.86|398|394|33
1611278270000|2021-01-22 01:17:50|397.99|393.99|398.04|394.04|398.24|394.24|397.75|393.75|34
1611278280000|2021-01-22 01:18:00|397.89|393.89|397.71|393.71|398.13|394.13|397.71|393.71|30
1611278290000|2021-01-22 01:18:10|397.87|393.87|397.61|393.61|397.92|393.92|397.53|393.53|28
1611278300000|2021-01-22 01:18:20|397.6|393.6|397.35|393.35|397.61|393.61|397.29|393.29|26
1611278310000|2021-01-22 01:18:30|397.33|393.33|397.18|393.18|397.35|393.35|397.18|393.18|20
1611278320000|2021-01-22 01:18:40|397.17|393.17|396.99|392.99|397.21|393.21|396.96|392.96|24
1611278330000|2021-01-22 01:18:50|397|393|397.13|393.13|397.35|393.35|396.81|392.81|26
1611278340000|2021-01-22 01:19:00|397.01|393.01|397.12|393.12|397.2|393.2|397|393|29
1611278350000|2021-01-22 01:19:10|397.1|393.1|397.71|393.71|397.8|393.8|397.1|393.1|35
1611278360000|2021-01-22 01:19:20|397.7|393.7|397.66|393.66|397.81|393.81|397.66|393.66|31
1611278370000|2021-01-22 01:19:30|397.72|393.72|397.31|393.31|397.82|393.82|397.31|393.31|33
1611278380000|2021-01-22 01:19:40|397.36|393.36|397.55|393.55|397.6|393.6|397.23|393.23|29
1611278390000|2021-01-22 01:19:50|397.59|393.59|397.87|393.87|397.89|393.89|397.59|393.59|25
1611278400000|2021-01-22 01:20:00|397.88|393.88|398.12|394.12|398.27|394.27|397.85|393.85|30
1611278410000|2021-01-22 01:20:10|398.14|394.14|398.92|394.92|399.09|395.09|398.06|394.06|35
1611278420000|2021-01-22 01:20:20|398.93|394.93|399.57|395.57|399.57|395.57|398.93|394.93|34
1611278430000|2021-01-22 01:20:30|399.32|395.32|400.31|396.31|400.31|396.31|399.32|395.32|29
1611278440000|2021-01-22 01:20:40|400.29|396.29|401.13|397.13|401.13|397.13|400.29|396.29|37
1611278450000|2021-01-22 01:20:50|401.21|397.21|401.38|397.38|401.42|397.42|400.97|396.97|30
1611278460000|2021-01-22 01:21:00|401.19|397.19|402.01|398.01|402.01|398.01|401.15|397.15|26
1611278470000|2021-01-22 01:21:10|401.95|397.95|401.49|397.49|401.99|397.99|401.26|397.26|36
1611278480000|2021-01-22 01:21:20|401.51|397.51|401.86|397.86|401.87|397.87|401.43|397.43|32
1611278490000|2021-01-22 01:21:30|401.88|397.88|401.9|397.9|402.54|398.54|401.78|397.78|27
1611278500000|2021-01-22 01:21:40|402.53|398.53|401.88|397.88|402.77|398.77|401.88|397.88|25
1611278510000|2021-01-22 01:21:50|402.85|398.85|402.95|398.95|403.08|399.08|402.83|398.83|31
1611278520000|2021-01-22 01:22:00|402.94|398.94|402.5|398.5|403.14|399.14|402.5|398.5|37
1611278530000|2021-01-22 01:22:10|402.48|398.48|402.42|398.42|402.67|398.67|402.39|398.39|28
1611278540000|2021-01-22 01:22:20|402.49|398.49|403.05|399.05|403.05|399.05|402.49|398.49|36
1611278550000|2021-01-22 01:22:30|403.01|399.01|402.71|398.71|403.01|399.01|402.67|398.67|34
1611278560000|2021-01-22 01:22:40|402.76|398.76|402.76|398.76|402.87|398.87|402.51|398.51|36
1611278570000|2021-01-22 01:22:50|402.78|398.78|402.53|398.53|402.87|398.87|402.51|398.51|34
1611278580000|2021-01-22 01:23:00|402.38|398.38|402.69|398.69|402.78|398.78|402.28|398.28|31
1611278590000|2021-01-22 01:23:10|402.72|398.72|402.95|398.95|403.02|399.02|402.43|398.43|32
1611278600000|2021-01-22 01:23:20|403.02|399.02|402.81|398.81|403.39|399.39|402.59|398.59|22
1611278610000|2021-01-22 01:23:30|403.58|399.58|403.37|399.37|403.82|399.82|402.83|398.83|26
1611278620000|2021-01-22 01:23:40|403.39|399.39|403.16|399.16|403.44|399.44|403.1|399.1|31
1611278630000|2021-01-22 01:23:50|403.18|399.18|403.16|399.16|403.33|399.33|403.08|399.08|24
1611278640000|2021-01-22 01:24:00|403.15|399.15|402.94|398.94|403.16|399.16|402.86|398.86|26
1611278650000|2021-01-22 01:24:10|402.95|398.95|402.84|398.84|403|399|402.8|398.8|31
1611278660000|2021-01-22 01:24:20|402.85|398.85|402.71|398.71|402.93|398.93|402.71|398.71|26
1611278670000|2021-01-22 01:24:30|402.7|398.7|402.98|398.98|403.03|399.03|402.68|398.68|29
1611278680000|2021-01-22 01:24:40|402.99|398.99|402.78|398.78|403.04|399.04|402.68|398.68|28
1611278690000|2021-01-22 01:24:50|402.79|398.79|402.58|398.58|402.79|398.79|402.58|398.58|24
1611278700000|2021-01-22 01:25:00|402.74|398.74|402.97|398.97|402.99|398.99|402.53|398.53|29
1611278710000|2021-01-22 01:25:10|403.04|399.04|403.11|399.11|403.11|399.11|402.98|398.98|26
1611278720000|2021-01-22 01:25:20|403.1|399.1|403.55|399.55|403.64|399.64|402.93|398.93|25
1611278730000|2021-01-22 01:25:30|403.51|399.51|404.52|400.52|404.71|400.71|403.51|399.51|24
1611278740000|2021-01-22 01:25:40|404.48|400.48|404.29|400.29|404.55|400.55|404.23|400.23|29
1611278750000|2021-01-22 01:25:50|404.3|400.3|404.91|400.91|404.91|400.91|404.3|400.3|29
1611278760000|2021-01-22 01:26:00|404.9|400.9|404.86|400.86|405.33|401.33|404.66|400.66|30
1611278770000|2021-01-22 01:26:10|404.84|400.84|404.72|400.72|404.94|400.94|404.69|400.69|32
1611278780000|2021-01-22 01:26:20|404.7|400.7|404.79|400.79|404.94|400.94|404.61|400.61|34
1611278790000|2021-01-22 01:26:30|404.78|400.78|404.84|400.84|404.86|400.86|404.64|400.64|27
1611278800000|2021-01-22 01:26:40|404.86|400.86|404.61|400.61|404.91|400.91|404.58|400.58|33
1611278810000|2021-01-22 01:26:50|404.62|400.62|404.59|400.59|404.7|400.7|404.45|400.45|18
1611278820000|2021-01-22 01:27:00|404.6|400.6|404.38|400.38|404.6|400.6|404.37|400.37|29
1611278830000|2021-01-22 01:27:10|404.39|400.39|404.07|400.07|404.43|400.43|403.64|399.64|33
1611278840000|2021-01-22 01:27:20|403.93|399.93|404.1|400.1|404.3|400.3|403.84|399.84|34
1611278850000|2021-01-22 01:27:30|403.95|399.95|404.59|400.59|404.61|400.61|403.65|399.65|31
1611278860000|2021-01-22 01:27:40|404.56|400.56|404.74|400.74|404.79|400.79|404.47|400.47|32
1611278870000|2021-01-22 01:27:50|405.03|401.03|405.06|401.06|405.18|401.18|404.78|400.78|30
1611278880000|2021-01-22 01:28:00|405.07|401.07|405.3|401.3|405.36|401.36|404.56|400.56|31
1611278890000|2021-01-22 01:28:10|405.33|401.33|405.22|401.22|405.39|401.39|404.92|400.92|34
1611278900000|2021-01-22 01:28:20|405.2|401.2|405.81|401.81|405.81|401.81|405.2|401.2|31
1611278910000|2021-01-22 01:28:30|405.75|401.75|405.93|401.93|405.93|401.93|405.75|401.75|31
1611278920000|2021-01-22 01:28:40|406.05|402.05|405.74|401.74|406.17|402.17|405.74|401.74|28
1611278930000|2021-01-22 01:28:50|405.67|401.67|405.96|401.96|405.99|401.99|405.67|401.67|19
1611278940000|2021-01-22 01:29:00|405.89|401.89|406.52|402.52|406.88|402.88|405.89|401.89|36
1611278950000|2021-01-22 01:29:10|406.49|402.49|406.06|402.06|406.49|402.49|405.91|401.91|33
1611278960000|2021-01-22 01:29:20|406.07|402.07|406.04|402.04|406.07|402.07|405.78|401.78|32
1611278970000|2021-01-22 01:29:30|406.08|402.08|406.38|402.38|406.72|402.72|406.08|402.08|32
1611278980000|2021-01-22 01:29:40|406.37|402.37|406.61|402.61|406.62|402.62|405.95|401.95|33
1611278990000|2021-01-22 01:29:50|406.59|402.59|406.15|402.15|406.63|402.63|406.15|402.15|27
1611279000000|2021-01-22 01:30:00|406.12|402.12|405.31|401.31|406.15|402.15|405.21|401.21|31
1611279010000|2021-01-22 01:30:10|405.37|401.37|405.76|401.76|405.92|401.92|405.33|401.33|34
1611279020000|2021-01-22 01:30:20|405.75|401.75|406.19|402.19|406.21|402.21|405.75|401.75|34
1611279030000|2021-01-22 01:30:30|406.07|402.07|406.13|402.13|406.21|402.21|405.99|401.99|17
1611279040000|2021-01-22 01:30:40|406.29|402.29|406.15|402.15|406.3|402.3|405.97|401.97|28
1611279050000|2021-01-22 01:30:50|405.93|401.93|405.69|401.69|406.16|402.16|405.52|401.52|32
1611279060000|2021-01-22 01:31:00|405.73|401.73|405.84|401.84|406.23|402.23|405.52|401.52|26
1611279070000|2021-01-22 01:31:10|405.92|401.92|406.2|402.2|407.12|403.12|405.84|401.84|13
1611279080000|2021-01-22 01:31:20|407.11|403.11|407.29|403.29|407.29|403.29|406.21|402.21|25
1611279090000|2021-01-22 01:31:30|406.29|402.29|407.22|403.22|407.77|403.77|406.29|402.29|24
1611279100000|2021-01-22 01:31:40|407.17|403.17|407.98|403.98|408.09|404.09|407.17|403.17|36
1611279110000|2021-01-22 01:31:50|407.99|403.99|408.15|404.15|408.21|404.21|407.89|403.89|34
1611279120000|2021-01-22 01:32:00|408.22|404.22|407.92|403.92|408.22|404.22|407.91|403.91|26
1611279130000|2021-01-22 01:32:10|407.55|403.55|407.95|403.95|408.11|404.11|407.55|403.55|29
1611279140000|2021-01-22 01:32:20|407.99|403.99|407.57|403.57|408.01|404.01|407.55|403.55|30
1611279150000|2021-01-22 01:32:30|407.56|403.56|407.46|403.46|407.6|403.6|407.2|403.2|34
1611279160000|2021-01-22 01:32:40|407.47|403.47|407.34|403.34|407.58|403.58|407.25|403.25|20
1611279170000|2021-01-22 01:32:50|407.36|403.36|407.57|403.57|407.77|403.77|407.33|403.33|27
1611279180000|2021-01-22 01:33:00|407.58|403.58|407.37|403.37|407.87|403.87|407.34|403.34|34
1611279190000|2021-01-22 01:33:10|407.42|403.42|407.9|403.9|407.9|403.9|407.42|403.42|31
1611279200000|2021-01-22 01:33:20|407.81|403.81|407.68|403.68|408.01|404.01|407.65|403.65|29
1611279210000|2021-01-22 01:33:30|407.7|403.7|407.88|403.88|408|404|407.7|403.7|21
1611279220000|2021-01-22 01:33:40|407.87|403.87|407.97|403.97|408.11|404.11|407.8|403.8|30
1611279230000|2021-01-22 01:33:50|407.8|403.8|408.14|404.14|408.19|404.19|407.8|403.8|24
1611279240000|2021-01-22 01:34:00|408.15|404.15|408.01|404.01|408.19|404.19|407.9|403.9|13
1611279250000|2021-01-22 01:34:10|408.02|404.02|408.25|404.25|408.75|404.75|408.02|404.02|18
1611279260000|2021-01-22 01:34:20|408.26|404.26|408.36|404.36|408.5|404.5|408.14|404.14|23
1611279270000|2021-01-22 01:34:30|408.34|404.34|408.55|404.55|408.69|404.69|408.18|404.18|31
1611279280000|2021-01-22 01:34:40|408.56|404.56|408.46|404.46|408.61|404.61|408.42|404.42|23
1611279290000|2021-01-22 01:34:50|408.48|404.48|408.35|404.35|408.48|404.48|408.16|404.16|22
1611279300000|2021-01-22 01:35:00|408.37|404.37|408.46|404.46|408.64|404.64|408.31|404.31|27
1611279310000|2021-01-22 01:35:10|408.45|404.45|408.24|404.24|408.49|404.49|408.19|404.19|28
1611279320000|2021-01-22 01:35:20|408.23|404.23|408.15|404.15|408.45|404.45|408.13|404.13|25
1611279330000|2021-01-22 01:35:30|408.2|404.2|407.75|403.75|408.21|404.21|407.75|403.75|23
1611279340000|2021-01-22 01:35:40|407.77|403.77|408.05|404.05|408.1|404.1|407.75|403.75|29
1611279350000|2021-01-22 01:35:50|408.04|404.04|407.65|403.65|408.04|404.04|407.47|403.47|23
1611279360000|2021-01-22 01:36:00|407.7|403.7|407.62|403.62|407.7|403.7|407.25|403.25|31
1611279370000|2021-01-22 01:36:10|407.61|403.61|408.11|404.11|408.46|404.46|407.61|403.61|37
1611279380000|2021-01-22 01:36:20|408.16|404.16|408.21|404.21|408.41|404.41|407.9|403.9|35
1611279390000|2021-01-22 01:36:30|408.2|404.2|408.08|404.08|408.22|404.22|408.01|404.01|28
1611279400000|2021-01-22 01:36:40|408.09|404.09|408.13|404.13|408.41|404.41|408.09|404.09|35
1611279410000|2021-01-22 01:36:50|408.14|404.14|408.17|404.17|408.25|404.25|408.14|404.14|26
1611279420000|2021-01-22 01:37:00|408.15|404.15|408.1|404.1|408.15|404.15|408.01|404.01|22
1611279430000|2021-01-22 01:37:10|408.11|404.11|407.83|403.83|408.16|404.16|407.83|403.83|26
1611279440000|2021-01-22 01:37:20|407.84|403.84|407.56|403.56|407.95|403.95|407.54|403.54|30
1611279450000|2021-01-22 01:37:30|407.54|403.54|407.54|403.54|407.82|403.82|407.51|403.51|29
1611279460000|2021-01-22 01:37:40|407.55|403.55|407.98|403.98|408.13|404.13|407.55|403.55|28
1611279470000|2021-01-22 01:37:50|407.94|403.94|407.68|403.68|407.94|403.94|407.48|403.48|33
1611279480000|2021-01-22 01:38:00|407.71|403.71|407.47|403.47|407.73|403.73|407.41|403.41|26
1611279490000|2021-01-22 01:38:10|407.48|403.48|407.14|403.14|407.48|403.48|407.12|403.12|22
1611279500000|2021-01-22 01:38:20|407.18|403.18|407.59|403.59|407.67|403.67|407.18|403.18|34
1611279510000|2021-01-22 01:38:30|407.62|403.62|408.28|404.28|408.33|404.33|407.56|403.56|33
1611279520000|2021-01-22 01:38:40|408.29|404.29|408.55|404.55|408.56|404.56|408.27|404.27|25
1611279530000|2021-01-22 01:38:50|408.52|404.52|408.35|404.35|408.58|404.58|408.23|404.23|24
1611279540000|2021-01-22 01:39:00|408.41|404.41|408.04|404.04|408.41|404.41|408.04|404.04|31
1611279550000|2021-01-22 01:39:10|408.07|404.07|408.06|404.06|408.08|404.08|407.98|403.98|22
1611279560000|2021-01-22 01:39:20|408.11|404.11|408.46|404.46|408.55|404.55|408.11|404.11|32
1611279570000|2021-01-22 01:39:30|408.55|404.55|408.53|404.53|408.56|404.56|408.23|404.23|33
1611279580000|2021-01-22 01:39:40|408.55|404.55|408.82|404.82|408.84|404.84|408.28|404.28|31
1611279590000|2021-01-22 01:39:50|408.46|404.46|408.99|404.99|409.22|405.22|408.46|404.46|31
1611279600000|2021-01-22 01:40:00|408.98|404.98|409.42|405.42|409.42|405.42|408.9|404.9|26
1611279610000|2021-01-22 01:40:10|409.31|405.31|409.58|405.58|409.77|405.77|409.26|405.26|27
1611279620000|2021-01-22 01:40:20|409.55|405.55|409.76|405.76|409.92|405.92|409.46|405.46|33
1611279630000|2021-01-22 01:40:30|409.72|405.72|409.61|405.61|409.97|405.97|409.55|405.55|27
1611279640000|2021-01-22 01:40:40|409.6|405.6|409.75|405.75|409.75|405.75|409.44|405.44|29
1611279650000|2021-01-22 01:40:50|409.53|405.53|409.78|405.78|409.87|405.87|409.53|405.53|24
1611279660000|2021-01-22 01:41:00|409.77|405.77|409.65|405.65|409.78|405.78|409.52|405.52|19
1611279670000|2021-01-22 01:41:10|409.67|405.67|408.99|404.99|409.67|405.67|408.98|404.98|22
1611279680000|2021-01-22 01:41:20|409|405|408.95|404.95|409.54|405.54|408.79|404.79|34
1611279690000|2021-01-22 01:41:30|408.99|404.99|408.71|404.71|408.99|404.99|408.48|404.48|25
1611279700000|2021-01-22 01:41:40|408.74|404.74|408.82|404.82|408.94|404.94|408.71|404.71|24
1611279710000|2021-01-22 01:41:50|408.59|404.59|408.37|404.37|408.72|404.72|408.18|404.18|24
1611279720000|2021-01-22 01:42:00|408.39|404.39|408.74|404.74|408.74|404.74|408.29|404.29|37
1611279730000|2021-01-22 01:42:10|408.58|404.58|408.66|404.66|408.75|404.75|408.46|404.46|33
1611279740000|2021-01-22 01:42:20|408.67|404.67|408.7|404.7|408.7|404.7|408.23|404.23|34
1611279750000|2021-01-22 01:42:30|408.65|404.65|408.38|404.38|408.69|404.69|408.35|404.35|28
1611279760000|2021-01-22 01:42:40|408.35|404.35|408.64|404.64|408.72|404.72|408.34|404.34|31
1611279770000|2021-01-22 01:42:50|408.63|404.63|408.69|404.69|408.81|404.81|408.56|404.56|28
1611279780000|2021-01-22 01:43:00|408.74|404.74|409.01|405.01|409.01|405.01|408.68|404.68|27
1611279790000|2021-01-22 01:43:10|408.99|404.99|409.26|405.26|409.64|405.64|408.92|404.92|30
1611279800000|2021-01-22 01:43:20|409.42|405.42|410.23|406.23|410.23|406.23|409.42|405.42|31
1611279810000|2021-01-22 01:43:30|410.26|406.26|410.81|406.81|410.86|406.86|410.18|406.18|26
1611279820000|2021-01-22 01:43:40|410.84|406.84|410.91|406.91|411.21|407.21|410.71|406.71|34
1611279830000|2021-01-22 01:43:50|410.93|406.93|411.62|407.62|411.67|407.67|410.92|406.92|31
1611279840000|2021-01-22 01:44:00|411.59|407.59|411.72|407.72|411.72|407.72|411.56|407.56|27
1611279850000|2021-01-22 01:44:10|411.67|407.67|411.39|407.39|411.77|407.77|411.32|407.32|30
1611279860000|2021-01-22 01:44:20|411.43|407.43|411.53|407.53|411.56|407.56|411.39|407.39|31
1611279870000|2021-01-22 01:44:30|411.5|407.5|411.71|407.71|411.74|407.74|411.44|407.44|30
1611279880000|2021-01-22 01:44:40|411.74|407.74|411.29|407.29|411.82|407.82|411.2|407.2|29
1611279890000|2021-01-22 01:44:50|411.27|407.27|411.34|407.34|411.41|407.41|411.27|407.27|26
1611279900000|2021-01-22 01:45:00|411.28|407.28|411.28|407.28|411.37|407.37|411.12|407.12|29
1611279910000|2021-01-22 01:45:10|411.3|407.3|411.46|407.46|411.46|407.46|411.27|407.27|27
1611279920000|2021-01-22 01:45:20|411.44|407.44|411.4|407.4|411.54|407.54|411.25|407.25|33
1611279930000|2021-01-22 01:45:30|411.37|407.37|411.27|407.27|411.39|407.39|410.95|406.95|30
1611279940000|2021-01-22 01:45:40|411.26|407.26|410.74|406.74|411.28|407.28|410.74|406.74|25
1611279950000|2021-01-22 01:45:50|410.7|406.7|410.62|406.62|410.71|406.71|410.3|406.3|23
1611279960000|2021-01-22 01:46:00|410.64|406.64|410.5|406.5|410.72|406.72|410.5|406.5|29
1611279970000|2021-01-22 01:46:10|410.52|406.52|410.25|406.25|410.52|406.52|409.96|405.96|34
1611279980000|2021-01-22 01:46:20|410.24|406.24|410.24|406.24|410.38|406.38|410.17|406.17|27
1611279990000|2021-01-22 01:46:30|410.29|406.29|409.77|405.77|410.29|406.29|409.77|405.77|30
1611280000000|2021-01-22 01:46:40|409.78|405.78|409.05|405.05|409.78|405.78|408.97|404.97|31
1611280010000|2021-01-22 01:46:50|409|405|409.24|405.24|409.4|405.4|409|405|27
1611280020000|2021-01-22 01:47:00|409.25|405.25|408.99|404.99|409.26|405.26|408.99|404.99|25
1611280030000|2021-01-22 01:47:10|409.03|405.03|409.09|405.09|409.1|405.1|408.45|404.45|30
1611280040000|2021-01-22 01:47:20|409.08|405.08|409.41|405.41|409.63|405.63|409.06|405.06|30
1611280050000|2021-01-22 01:47:30|409.45|405.45|409.3|405.3|409.55|405.55|409.11|405.11|34
1611280060000|2021-01-22 01:47:40|409.33|405.33|409.61|405.61|409.86|405.86|409.3|405.3|26
1611280070000|2021-01-22 01:47:50|409.58|405.58|409.75|405.75|409.77|405.77|409.44|405.44|29
1611280080000|2021-01-22 01:48:00|409.74|405.74|410.22|406.22|410.3|406.3|409.74|405.74|27
1611280090000|2021-01-22 01:48:10|410.2|406.2|409.9|405.9|410.2|406.2|409.77|405.77|31
1611280100000|2021-01-22 01:48:20|409.87|405.87|410.28|406.28|410.28|406.28|409.85|405.85|33
1611280110000|2021-01-22 01:48:30|410.27|406.27|410.26|406.26|410.31|406.31|410.12|406.12|29
1611280120000|2021-01-22 01:48:40|410.25|406.25|410.23|406.23|410.35|406.35|410.23|406.23|20
1611280130000|2021-01-22 01:48:50|410.28|406.28|410.44|406.44|410.44|406.44|410.09|406.09|22
1611280140000|2021-01-22 01:49:00|410.43|406.43|410.23|406.23|410.47|406.47|410.04|406.04|28
1611280150000|2021-01-22 01:49:10|410.24|406.24|410.5|406.5|410.52|406.52|410.24|406.24|26
1611280160000|2021-01-22 01:49:20|410.25|406.25|410.19|406.19|410.47|406.47|410.1|406.1|21
1611280170000|2021-01-22 01:49:30|410.26|406.26|410.27|406.27|410.4|406.4|410.23|406.23|23
1611280180000|2021-01-22 01:49:40|410.28|406.28|410.36|406.36|410.39|406.39|410.13|406.13|29
1611280190000|2021-01-22 01:49:50|410.38|406.38|410.33|406.33|410.38|406.38|410.14|406.14|20
1611280200000|2021-01-22 01:50:00|410.29|406.29|410.48|406.48|410.65|406.65|410.17|406.17|34
1611280210000|2021-01-22 01:50:10|410.46|406.46|410.52|406.52|410.65|406.65|410.38|406.38|32
1611280220000|2021-01-22 01:50:20|410.51|406.51|410.48|406.48|410.52|406.52|410.37|406.37|29
1611280230000|2021-01-22 01:50:30|410.47|406.47|410.58|406.58|410.61|406.61|410.44|406.44|28
1611280240000|2021-01-22 01:50:40|410.54|406.54|410.78|406.78|410.81|406.81|410.53|406.53|33
1611280250000|2021-01-22 01:50:50|410.8|406.8|411.43|407.43|411.58|407.58|410.8|406.8|32
1611280260000|2021-01-22 01:51:00|411.37|407.37|411.85|407.85|411.87|407.87|411.24|407.24|33
1611280270000|2021-01-22 01:51:10|411.89|407.89|412.02|408.02|412.04|408.04|411.83|407.83|29
1611280280000|2021-01-22 01:51:20|412.01|408.01|412.22|408.22|412.38|408.38|412.01|408.01|25
1611280290000|2021-01-22 01:51:30|412.2|408.2|412.26|408.26|412.46|408.46|411.92|407.92|34
1611280300000|2021-01-22 01:51:40|412.25|408.25|412.32|408.32|412.46|408.46|412.25|408.25|29
1611280310000|2021-01-22 01:51:50|412.43|408.43|411.92|407.92|412.48|408.48|411.92|407.92|24
1611280320000|2021-01-22 01:52:00|411.96|407.96|412.39|408.39|412.46|408.46|411.96|407.96|26
1611280330000|2021-01-22 01:52:10|412.36|408.36|411.97|407.97|412.36|408.36|411.96|407.96|30
1611280340000|2021-01-22 01:52:20|411.98|407.98|412.02|408.02|412.1|408.1|411.88|407.88|25
1611280350000|2021-01-22 01:52:30|411.98|407.98|412.51|408.51|412.51|408.51|411.94|407.94|28
1611280360000|2021-01-22 01:52:40|412.43|408.43|412.29|408.29|412.85|408.85|412.28|408.28|24
1611280370000|2021-01-22 01:52:50|412.27|408.27|412.75|408.75|412.75|408.75|412.27|408.27|31
1611280380000|2021-01-22 01:53:00|412.76|408.76|412.57|408.57|412.76|408.76|412.48|408.48|35
1611280390000|2021-01-22 01:53:10|412.63|408.63|412.32|408.32|412.65|408.65|412.27|408.27|30
1611280400000|2021-01-22 01:53:20|412.31|408.31|412.57|408.57|412.65|408.65|412.31|408.31|30
1611280410000|2021-01-22 01:53:30|412.56|408.56|412.52|408.52|412.64|408.64|412.42|408.42|26
1611280420000|2021-01-22 01:53:40|412.54|408.54|412.56|408.56|412.68|408.68|412.54|408.54|28
1611280430000|2021-01-22 01:53:50|412.53|408.53|412.7|408.7|412.7|408.7|412.47|408.47|28
1611280440000|2021-01-22 01:54:00|412.67|408.67|412.17|408.17|412.68|408.68|412.13|408.13|29
1611280450000|2021-01-22 01:54:10|412.06|408.06|411.72|407.72|412.39|408.39|411.71|407.71|27
1611280460000|2021-01-22 01:54:20|411.63|407.63|411.94|407.94|412.1|408.1|411.53|407.53|28
1611280470000|2021-01-22 01:54:30|411.86|407.86|411.67|407.67|411.86|407.86|411.62|407.62|31
1611280480000|2021-01-22 01:54:40|411.7|407.7|411.78|407.78|411.85|407.85|411.64|407.64|25
1611280490000|2021-01-22 01:54:50|411.79|407.79|411.65|407.65|411.79|407.79|411.55|407.55|20
1611280500000|2021-01-22 01:55:00|411.63|407.63|411.54|407.54|411.63|407.63|411.54|407.54|12
1611280510000|2021-01-22 01:55:10|411.44|407.44|411.45|407.45|411.48|407.48|411.44|407.44|19
1611280520000|2021-01-22 01:55:20|411.43|407.43|411.26|407.26|411.43|407.43|411.15|407.15|18
1611280530000|2021-01-22 01:55:30|411.18|407.18|411.4|407.4|411.43|407.43|411.18|407.18|24
1611280540000|2021-01-22 01:55:40|411.39|407.39|411.42|407.42|411.42|407.42|411.32|407.32|22
1611280550000|2021-01-22 01:55:50|411.39|407.39|411.4|407.4|411.44|407.44|411.3|407.3|26
1611280560000|2021-01-22 01:56:00|411.5|407.5|411.69|407.69|411.81|407.81|411.5|407.5|25
1611280570000|2021-01-22 01:56:10|411.72|407.72|412.19|408.19|412.21|408.21|411.72|407.72|29
1611280580000|2021-01-22 01:56:20|412.18|408.18|412.18|408.18|412.52|408.52|411.99|407.99|25
1611280590000|2021-01-22 01:56:30|412.19|408.19|412.61|408.61|412.64|408.64|412.19|408.19|19
1611280600000|2021-01-22 01:56:40|412.41|408.41|412.06|408.06|412.62|408.62|411.99|407.99|27
1611280610000|2021-01-22 01:56:50|412.11|408.11|412.73|408.73|412.79|408.79|412.07|408.07|24
1611280620000|2021-01-22 01:57:00|412.79|408.79|412.58|408.58|412.84|408.84|412.51|408.51|35
1611280630000|2021-01-22 01:57:10|412.57|408.57|412.3|408.3|412.63|408.63|412.2|408.2|32
1611280640000|2021-01-22 01:57:20|412.29|408.29|412.18|408.18|412.31|408.31|412.13|408.13|21
1611280650000|2021-01-22 01:57:30|412.21|408.21|412.14|408.14|412.25|408.25|412.1|408.1|20
1611280660000|2021-01-22 01:57:40|412.13|408.13|412.16|408.16|412.28|408.28|411.9|407.9|33
1611280670000|2021-01-22 01:57:50|412.13|408.13|412.25|408.25|412.29|408.29|411.87|407.87|36
1611280680000|2021-01-22 01:58:00|412.27|408.27|412.14|408.14|412.31|408.31|412.04|408.04|35
1611280690000|2021-01-22 01:58:10|412.12|408.12|411.99|407.99|412.12|408.12|411.82|407.82|32
1611280700000|2021-01-22 01:58:20|411.45|407.45|411.54|407.54|411.82|407.82|411|407|32
1611280710000|2021-01-22 01:58:30|411.58|407.58|411.53|407.53|411.64|407.64|411.34|407.34|31
1611280720000|2021-01-22 01:58:40|411.54|407.54|411.47|407.47|411.63|407.63|411.3|407.3|32
1611280730000|2021-01-22 01:58:50|411.45|407.45|411.47|407.47|411.6|407.6|411.27|407.27|28
1611280740000|2021-01-22 01:59:00|411.55|407.55|411.53|407.53|411.59|407.59|411.48|407.48|23
1611280750000|2021-01-22 01:59:10|411.51|407.51|411.49|407.49|411.51|407.51|411.33|407.33|32
1611280760000|2021-01-22 01:59:20|411.56|407.56|411.51|407.51|411.72|407.72|411.51|407.51|26
1611280770000|2021-01-22 01:59:30|411.53|407.53|411.53|407.53|411.63|407.63|411.39|407.39|29
1611280780000|2021-01-22 01:59:40|411.47|407.47|411.52|407.52|411.57|407.57|411.43|407.43|30
1611280790000|2021-01-22 01:59:50|411.51|407.51|411.49|407.49|411.59|407.59|411.36|407.36|26
1611280800000|2021-01-22 02:00:00|411.51|407.51|412.14|408.14|412.14|408.14|411.51|407.51|28
1611280810000|2021-01-22 02:00:10|412.18|408.18|412.43|408.43|412.48|408.48|412.18|408.18|31
1611280820000|2021-01-22 02:00:20|412.42|408.42|412.57|408.57|412.59|408.59|412.41|408.41|24
1611280830000|2021-01-22 02:00:30|412.75|408.75|412.83|408.83|412.85|408.85|412.62|408.62|24
1611280840000|2021-01-22 02:00:40|412.82|408.82|413.22|409.22|413.72|409.72|412.82|408.82|23
1611280850000|2021-01-22 02:00:50|413.24|409.24|413.83|409.83|413.83|409.83|413.15|409.15|27
1611280860000|2021-01-22 02:01:00|413.97|409.97|414.22|410.22|414.31|410.31|413.93|409.93|27
1611280870000|2021-01-22 02:01:10|414.15|410.15|414.08|410.08|414.22|410.22|413.83|409.83|30
1611280880000|2021-01-22 02:01:20|414.13|410.13|414.08|410.08|414.2|410.2|414.08|410.08|24
1611280890000|2021-01-22 02:01:30|414.1|410.1|414.2|410.2|414.21|410.21|414.01|410.01|22
1611280900000|2021-01-22 02:01:40|414.16|410.16|414.17|410.17|414.33|410.33|414.1|410.1|21
1611280910000|2021-01-22 02:01:50|414.15|410.15|414.28|410.28|414.34|410.34|414.15|410.15|25
1611280920000|2021-01-22 02:02:00|414.32|410.32|414.48|410.48|414.57|410.57|414.23|410.23|28
1611280930000|2021-01-22 02:02:10|414.53|410.53|414.64|410.64|414.88|410.88|414.38|410.38|33
1611280940000|2021-01-22 02:02:20|414.63|410.63|414.86|410.86|414.86|410.86|414.57|410.57|22
1611280950000|2021-01-22 02:02:30|414.81|410.81|414.54|410.54|414.85|410.85|414.54|410.54|30
1611280960000|2021-01-22 02:02:40|414.56|410.56|414.45|410.45|414.56|410.56|414.42|410.42|23
1611280970000|2021-01-22 02:02:50|414.39|410.39|414.65|410.65|414.66|410.66|414.37|410.37|20
1611280980000|2021-01-22 02:03:00|414.64|410.64|414.72|410.72|414.8|410.8|414.61|410.61|19
1611280990000|2021-01-22 02:03:10|414.71|410.71|414.89|410.89|414.89|410.89|414.59|410.59|30
1611281000000|2021-01-22 02:03:20|414.98|410.98|415.14|411.14|415.14|411.14|414.83|410.83|30
1611281010000|2021-01-22 02:03:30|415.11|411.11|414.93|410.93|415.16|411.16|414.93|410.93|25
1611281020000|2021-01-22 02:03:40|414.98|410.98|415.08|411.08|415.14|411.14|414.98|410.98|23
1611281030000|2021-01-22 02:03:50|415.05|411.05|415.06|411.06|415.13|411.13|414.89|410.89|25
1611281040000|2021-01-22 02:04:00|415.08|411.08|414.78|410.78|415.08|411.08|414.77|410.77|31
1611281050000|2021-01-22 02:04:10|414.76|410.76|414.63|410.63|414.78|410.78|414.35|410.35|35
1611281060000|2021-01-22 02:04:20|414.65|410.65|414.3|410.3|414.66|410.66|414.09|410.09|25
1611281070000|2021-01-22 02:04:30|414.29|410.29|414.33|410.33|414.34|410.34|414.09|410.09|29
1611281080000|2021-01-22 02:04:40|414.29|410.29|413.91|409.91|414.3|410.3|413.91|409.91|21
1611281090000|2021-01-22 02:04:50|413.92|409.92|414.05|410.05|414.11|410.11|413.85|409.85|21
1611281100000|2021-01-22 02:05:00|414.06|410.06|413.09|409.09|414.09|410.09|413.09|409.09|28
1611281110000|2021-01-22 02:05:10|413.06|409.06|413.02|409.02|413.16|409.16|412.97|408.97|32
1611281120000|2021-01-22 02:05:20|413.03|409.03|412.93|408.93|413.07|409.07|412.84|408.84|31
1611281130000|2021-01-22 02:05:30|412.96|408.96|412.59|408.59|412.96|408.96|412.53|408.53|34
1611281140000|2021-01-22 02:05:40|412.56|408.56|412.47|408.47|412.63|408.63|412.44|408.44|31
1611281150000|2021-01-22 02:05:50|412.3|408.3|412.22|408.22|412.39|408.39|412.13|408.13|32
1611281160000|2021-01-22 02:06:00|412.21|408.21|412.3|408.3|412.42|408.42|412.14|408.14|37
1611281170000|2021-01-22 02:06:10|412.35|408.35|411.94|407.94|412.42|408.42|411.81|407.81|32
1611281180000|2021-01-22 02:06:20|411.99|407.99|411.81|407.81|411.99|407.99|411.77|407.77|28
1611281190000|2021-01-22 02:06:30|411.77|407.77|411.34|407.34|411.81|407.81|411.34|407.34|23
1611281200000|2021-01-22 02:06:40|411.38|407.38|411.08|407.08|411.44|407.44|411.05|407.05|23
1611281210000|2021-01-22 02:06:50|411.07|407.07|411.11|407.11|411.26|407.26|411.07|407.07|22
1611281220000|2021-01-22 02:07:00|411.1|407.1|410.17|406.17|411.25|407.25|410.17|406.17|30
1611281230000|2021-01-22 02:07:10|410.25|406.25|410.29|406.29|410.31|406.31|410.25|406.25|12
1611281240000|2021-01-22 02:07:20|410.28|406.28|410.67|406.67|410.78|406.78|410.28|406.28|22
1611281250000|2021-01-22 02:07:30|410.72|406.72|411.18|407.18|411.18|407.18|410.66|406.66|28
1611281260000|2021-01-22 02:07:40|411.19|407.19|411.09|407.09|411.31|407.31|411.09|407.09|20
1611281270000|2021-01-22 02:07:50|411.12|407.12|411.13|407.13|411.23|407.23|411.11|407.11|20
1611281280000|2021-01-22 02:08:00|411.14|407.14|411.31|407.31|411.32|407.32|411.12|407.12|28
1611281290000|2021-01-22 02:08:10|411.28|407.28|411.16|407.16|411.31|407.31|411.14|407.14|21
1611281300000|2021-01-22 02:08:20|411.17|407.17|411.05|407.05|411.23|407.23|411.01|407.01|25
1611281310000|2021-01-22 02:08:30|411.11|407.11|411|407|411.38|407.38|410.99|406.99|29
1611281320000|2021-01-22 02:08:40|410.97|406.97|410.93|406.93|411.28|407.28|410.93|406.93|32
1611281330000|2021-01-22 02:08:50|410.89|406.89|410.95|406.95|410.97|406.97|410.85|406.85|24
1611281340000|2021-01-22 02:09:00|410.94|406.94|410.54|406.54|410.98|406.98|410.54|406.54|27
1611281350000|2021-01-22 02:09:10|410.57|406.57|411.09|407.09|411.09|407.09|410.57|406.57|25
1611281360000|2021-01-22 02:09:20|411.14|407.14|411.15|407.15|411.15|407.15|411.07|407.07|17
1611281370000|2021-01-22 02:09:30|411.2|407.2|411.27|407.27|411.28|407.28|410.99|406.99|24
1611281380000|2021-01-22 02:09:40|411.26|407.26|411.35|407.35|411.41|407.41|411.25|407.25|11
1611281390000|2021-01-22 02:09:50|411.44|407.44|411.02|407.02|411.45|407.45|411|407|25
1611281400000|2021-01-22 02:10:00|411|407|411.36|407.36|411.37|407.37|410.94|406.94|22
1611281410000|2021-01-22 02:10:10|411.37|407.37|411.94|407.94|411.94|407.94|411.37|407.37|21
1611281420000|2021-01-22 02:10:20|411.91|407.91|412.39|408.39|412.42|408.42|411.91|407.91|27
1611281430000|2021-01-22 02:10:30|412.4|408.4|412.88|408.88|412.88|408.88|412.4|408.4|28
1611281440000|2021-01-22 02:10:40|412.86|408.86|412.91|408.91|413|409|412.86|408.86|15
1611281450000|2021-01-22 02:10:50|412.92|408.92|412.95|408.95|413.02|409.02|412.9|408.9|26
1611281460000|2021-01-22 02:11:00|412.94|408.94|412.94|408.94|412.98|408.98|412.91|408.91|12
1611281470000|2021-01-22 02:11:10|413.01|409.01|413.46|409.46|413.47|409.47|413.01|409.01|29
1611281480000|2021-01-22 02:11:20|413.49|409.49|413.73|409.73|413.77|409.77|413.44|409.44|20
1611281490000|2021-01-22 02:11:30|413.63|409.63|413.57|409.57|413.71|409.71|413.48|409.48|25
1611281500000|2021-01-22 02:11:40|413.56|409.56|414.19|410.19|414.33|410.33|413.48|409.48|26
1611281510000|2021-01-22 02:11:50|414.18|410.18|414.71|410.71|414.71|410.71|414.18|410.18|29
1611281520000|2021-01-22 02:12:00|414.8|410.8|414.58|410.58|414.81|410.81|414.56|410.56|26
1611281530000|2021-01-22 02:12:10|414.61|410.61|414.6|410.6|414.61|410.61|414.38|410.38|27
1611281540000|2021-01-22 02:12:20|414.58|410.58|414.64|410.64|414.67|410.67|414.54|410.54|21
1611281550000|2021-01-22 02:12:30|414.65|410.65|414.88|410.88|414.89|410.89|414.63|410.63|28
1611281560000|2021-01-22 02:12:40|414.87|410.87|415.16|411.16|415.17|411.17|414.83|410.83|24
1611281570000|2021-01-22 02:12:50|415.17|411.17|415.69|411.69|415.7|411.7|415.07|411.07|25
1611281580000|2021-01-22 02:13:00|415.71|411.71|415.73|411.73|415.75|411.75|415.66|411.66|30
1611281590000|2021-01-22 02:13:10|415.74|411.74|415.79|411.79|415.81|411.81|415.52|411.52|32
1611281600000|2021-01-22 02:13:20|415.82|411.82|415.75|411.75|415.89|411.89|415.73|411.73|28
1611281610000|2021-01-22 02:13:30|415.74|411.74|416.22|412.22|416.25|412.25|415.74|411.74|27
1611281620000|2021-01-22 02:13:40|416.19|412.19|416.31|412.31|416.37|412.37|416.19|412.19|24
1611281630000|2021-01-22 02:13:50|416.29|412.29|416.58|412.58|416.6|412.6|416.29|412.29|30
1611281640000|2021-01-22 02:14:00|416.57|412.57|416.09|412.09|416.58|412.58|415.74|411.74|32
1611281650000|2021-01-22 02:14:10|416.33|412.33|415.62|411.62|416.35|412.35|415.62|411.62|33
1611281660000|2021-01-22 02:14:20|415.63|411.63|415.41|411.41|415.65|411.65|415.23|411.23|28
1611281670000|2021-01-22 02:14:30|415.43|411.43|415.81|411.81|415.82|411.82|415.42|411.42|30
1611281680000|2021-01-22 02:14:40|415.82|411.82|415.62|411.62|415.84|411.84|415.62|411.62|23
1611281690000|2021-01-22 02:14:50|415.89|411.89|416.12|412.12|416.18|412.18|415.63|411.63|23
1611281700000|2021-01-22 02:15:00|416.09|412.09|416.37|412.37|416.46|412.46|415.9|411.9|30
1611281710000|2021-01-22 02:15:10|416.77|412.77|415.99|411.99|416.77|412.77|415.97|411.97|34
1611281720000|2021-01-22 02:15:20|416|412|415.9|411.9|416|412|415.71|411.71|33
1611281730000|2021-01-22 02:15:30|415.91|411.91|415.98|411.98|416.27|412.27|415.91|411.91|32
1611281740000|2021-01-22 02:15:40|416.05|412.05|415.76|411.76|416.08|412.08|415.59|411.59|30
1611281750000|2021-01-22 02:15:50|415.78|411.78|415.47|411.47|415.82|411.82|415.47|411.47|28
1611281760000|2021-01-22 02:16:00|415.46|411.46|415.38|411.38|415.51|411.51|415.27|411.27|32
1611281770000|2021-01-22 02:16:10|415.35|411.35|415.72|411.72|415.73|411.73|415.35|411.35|33
1611281780000|2021-01-22 02:16:20|415.71|411.71|415.43|411.43|415.74|411.74|415.43|411.43|28
1611281790000|2021-01-22 02:16:30|415.41|411.41|414.42|410.42|415.46|411.46|414.41|410.41|31
1611281800000|2021-01-22 02:16:40|414.41|410.41|414.6|410.6|414.75|410.75|414.37|410.37|30
1611281810000|2021-01-22 02:16:50|414.61|410.61|414.52|410.52|414.64|410.64|414.52|410.52|23
1611281820000|2021-01-22 02:17:00|414.5|410.5|414.37|410.37|414.52|410.52|414.34|410.34|30
1611281830000|2021-01-22 02:17:10|414.36|410.36|414.43|410.43|414.44|410.44|414.14|410.14|24
1611281840000|2021-01-22 02:17:20|414.44|410.44|414.34|410.34|414.51|410.51|414.24|410.24|20
1611281850000|2021-01-22 02:17:30|414.35|410.35|414.33|410.33|414.62|410.62|414.32|410.32|28
1611281860000|2021-01-22 02:17:40|414.32|410.32|414.13|410.13|414.32|410.32|414.09|410.09|27
1611281870000|2021-01-22 02:17:50|414.14|410.14|414.02|410.02|414.23|410.23|414.02|410.02|28
1611281880000|2021-01-22 02:18:00|414.03|410.03|414.32|410.32|414.32|410.32|413.96|409.96|27
1611281890000|2021-01-22 02:18:10|414.38|410.38|415.13|411.13|415.13|411.13|414.38|410.38|29
1611281900000|2021-01-22 02:18:20|415.05|411.05|415.28|411.28|415.29|411.29|414.91|410.91|21
1611281910000|2021-01-22 02:18:30|415.26|411.26|414.92|410.92|415.26|411.26|414.83|410.83|24
1611281920000|2021-01-22 02:18:40|414.89|410.89|414.43|410.43|414.91|410.91|414.34|410.34|29
1611281930000|2021-01-22 02:18:50|414.48|410.48|414.46|410.46|414.51|410.51|414.37|410.37|26
1611281940000|2021-01-22 02:19:00|414.41|410.41|414.34|410.34|414.48|410.48|414.34|410.34|29
1611281950000|2021-01-22 02:19:10|414.36|410.36|414.34|410.34|414.41|410.41|414.26|410.26|31
1611281960000|2021-01-22 02:19:20|414.18|410.18|414|410|414.18|410.18|413.99|409.99|32
1611281970000|2021-01-22 02:19:30|413.98|409.98|413.93|409.93|413.98|409.98|413.79|409.79|22
1611281980000|2021-01-22 02:19:40|413.9|409.9|413.42|409.42|413.9|409.9|413.42|409.42|20
1611281990000|2021-01-22 02:19:50|413.41|409.41|413.57|409.57|413.59|409.59|413.38|409.38|14
1611282000000|2021-01-22 02:20:00|413.45|409.45|413.28|409.28|413.61|409.61|413.26|409.26|24
1611282010000|2021-01-22 02:20:10|413.29|409.29|413.77|409.77|414|410|413.29|409.29|26
1611282020000|2021-01-22 02:20:20|413.79|409.79|413.75|409.75|413.79|409.79|413.34|409.34|31
1611282030000|2021-01-22 02:20:30|413.73|409.73|413.63|409.63|413.73|409.73|413.59|409.59|21
1611282040000|2021-01-22 02:20:40|413.62|409.62|413.65|409.65|413.69|409.69|413.52|409.52|22
1611282050000|2021-01-22 02:20:50|413.68|409.68|413.63|409.63|413.69|409.69|413.57|409.57|16
1611282060000|2021-01-22 02:21:00|413.62|409.62|413.97|409.97|413.97|409.97|413.49|409.49|21
1611282070000|2021-01-22 02:21:10|413.99|409.99|414.15|410.15|414.15|410.15|413.87|409.87|28
1611282080000|2021-01-22 02:21:20|414.16|410.16|414.29|410.29|414.29|410.29|414.13|410.13|21
1611282090000|2021-01-22 02:21:30|414.37|410.37|414.5|410.5|414.5|410.5|413.91|409.91|26
1611282100000|2021-01-22 02:21:40|414.55|410.55|414.41|410.41|414.56|410.56|414.41|410.41|22
1611282110000|2021-01-22 02:21:50|414.42|410.42|414.75|410.75|414.75|410.75|414.42|410.42|18
1611282120000|2021-01-22 02:22:00|414.79|410.79|415.22|411.22|415.33|411.33|414.72|410.72|17
1611282130000|2021-01-22 02:22:10|415.2|411.2|415.14|411.14|415.28|411.28|414.96|410.96|24
1611282140000|2021-01-22 02:22:20|415.24|411.24|415.38|411.38|415.43|411.43|415.24|411.24|18
1611282150000|2021-01-22 02:22:30|415.35|411.35|415.38|411.38|415.41|411.41|415.25|411.25|22
1611282160000|2021-01-22 02:22:40|415.4|411.4|415.77|411.77|415.95|411.95|415.4|411.4|20
1611282170000|2021-01-22 02:22:50|415.76|411.76|415.73|411.73|415.76|411.76|415.55|411.55|20
1611282180000|2021-01-22 02:23:00|415.71|411.71|415.38|411.38|415.71|411.71|415.38|411.38|25
1611282190000|2021-01-22 02:23:10|415.36|411.36|415.52|411.52|415.58|411.58|415.27|411.27|27
1611282200000|2021-01-22 02:23:20|415.53|411.53|415.33|411.33|415.56|411.56|415.31|411.31|25
1611282210000|2021-01-22 02:23:30|415.43|411.43|415.36|411.36|415.51|411.51|415.27|411.27|27
1611282220000|2021-01-22 02:23:40|415.38|411.38|415.05|411.05|415.39|411.39|415.04|411.04|22
1611282230000|2021-01-22 02:23:50|415.01|411.01|414.61|410.61|415.08|411.08|414.6|410.6|26
1611282240000|2021-01-22 02:24:00|414.63|410.63|414.45|410.45|414.64|410.64|414.27|410.27|25
1611282250000|2021-01-22 02:24:10|414.46|410.46|414.21|410.21|414.46|410.46|414.09|410.09|30
1611282260000|2021-01-22 02:24:20|414.19|410.19|414.23|410.23|414.26|410.26|414.1|410.1|24
1611282270000|2021-01-22 02:24:30|414.2|410.2|414.01|410.01|414.2|410.2|413.85|409.85|31
1611282280000|2021-01-22 02:24:40|414.02|410.02|413.99|409.99|414.09|410.09|413.88|409.88|26
1611282290000|2021-01-22 02:24:50|413.86|409.86|413.71|409.71|414.09|410.09|413.71|409.71|24
1611282300000|2021-01-22 02:25:00|413.62|409.62|413.64|409.64|413.64|409.64|413.51|409.51|22
1611282310000|2021-01-22 02:25:10|413.65|409.65|413.8|409.8|413.81|409.81|413.63|409.63|17
1611282320000|2021-01-22 02:25:20|413.76|409.76|414.03|410.03|414.08|410.08|413.75|409.75|17
1611282330000|2021-01-22 02:25:30|414.04|410.04|414.69|410.69|414.69|410.69|414.04|410.04|29
1611282340000|2021-01-22 02:25:40|414.8|410.8|415|411|415.07|411.07|414.77|410.77|21
1611282350000|2021-01-22 02:25:50|414.94|410.94|415.02|411.02|415.06|411.06|414.84|410.84|28
1611282360000|2021-01-22 02:26:00|415.04|411.04|415.86|411.86|415.86|411.86|415.04|411.04|26
1611282370000|2021-01-22 02:26:10|415.89|411.89|416.12|412.12|416.17|412.17|415.89|411.89|26
1611282380000|2021-01-22 02:26:20|416.14|412.14|416.19|412.19|416.29|412.29|416.14|412.14|16
1611282390000|2021-01-22 02:26:30|416.2|412.2|416.14|412.14|416.28|412.28|416.13|412.13|25
1611282400000|2021-01-22 02:26:40|416.19|412.19|416.2|412.2|416.21|412.21|416.17|412.17|19
1611282410000|2021-01-22 02:26:50|416.22|412.22|416.2|412.2|416.24|412.24|416.17|412.17|20
1611282420000|2021-01-22 02:27:00|416.22|412.22|415.99|411.99|416.22|412.22|415.99|411.99|28
1611282430000|2021-01-22 02:27:10|415.97|411.97|415.86|411.86|415.99|411.99|415.86|411.86|10
1611282440000|2021-01-22 02:27:20|415.87|411.87|415.44|411.44|415.88|411.88|415.41|411.41|20
1611282450000|2021-01-22 02:27:30|415.43|411.43|415.34|411.34|415.76|411.76|415.29|411.29|27
1611282460000|2021-01-22 02:27:40|415.3|411.3|414.96|410.96|415.68|411.68|414.96|410.96|24
1611282470000|2021-01-22 02:27:50|414.89|410.89|414.52|410.52|414.89|410.89|414.51|410.51|30
1611282480000|2021-01-22 02:28:00|414.51|410.51|414.67|410.67|414.67|410.67|414.45|410.45|30
1611282490000|2021-01-22 02:28:10|414.72|410.72|414.51|410.51|414.72|410.72|414.49|410.49|29
1611282500000|2021-01-22 02:28:20|414.5|410.5|414.71|410.71|414.78|410.78|414.47|410.47|26
1611282510000|2021-01-22 02:28:30|414.74|410.74|415.11|411.11|415.16|411.16|414.73|410.73|32
1611282520000|2021-01-22 02:28:40|415.13|411.13|415.26|411.26|415.3|411.3|415.07|411.07|32
1611282530000|2021-01-22 02:28:50|415.28|411.28|416.23|412.23|416.26|412.26|415.19|411.19|28
1611282540000|2021-01-22 02:29:00|416.3|412.3|416.36|412.36|416.46|412.46|416.22|412.22|28
1611282550000|2021-01-22 02:29:10|416.32|412.32|416.57|412.57|416.63|412.63|416.25|412.25|21
1611282560000|2021-01-22 02:29:20|416.61|412.61|416.82|412.82|417.05|413.05|416.61|412.61|31
1611282570000|2021-01-22 02:29:30|416.9|412.9|417.02|413.02|417.15|413.15|416.7|412.7|29
1611282580000|2021-01-22 02:29:40|417.01|413.01|416.99|412.99|417.05|413.05|416.87|412.87|33
1611282590000|2021-01-22 02:29:50|417.02|413.02|416.7|412.7|417.02|413.02|416.59|412.59|33
1611282600000|2021-01-22 02:30:00|416.69|412.69|416.8|412.8|416.91|412.91|416.59|412.59|21
1611282610000|2021-01-22 02:30:10|416.81|412.81|416.79|412.79|416.89|412.89|416.73|412.73|22
1611282620000|2021-01-22 02:30:20|416.78|412.78|416.24|412.24|416.8|412.8|416.21|412.21|30
1611282630000|2021-01-22 02:30:30|416.09|412.09|416.04|412.04|416.28|412.28|415.78|411.78|33
1611282640000|2021-01-22 02:30:40|415.92|411.92|415.32|411.32|415.92|411.92|415.32|411.32|27
1611282650000|2021-01-22 02:30:50|415.33|411.33|414.65|410.65|415.36|411.36|414.58|410.58|29
1611282660000|2021-01-22 02:31:00|414.64|410.64|414.53|410.53|414.94|410.94|414.37|410.37|24
1611282670000|2021-01-22 02:31:10|414.5|410.5|414.92|410.92|414.92|410.92|414.5|410.5|23
1611282680000|2021-01-22 02:31:20|415.03|411.03|415|411|415.2|411.2|415|411|27
1611282690000|2021-01-22 02:31:30|415.01|411.01|415.52|411.52|415.52|411.52|414.97|410.97|23
1611282700000|2021-01-22 02:31:40|415.36|411.36|416.09|412.09|416.09|412.09|415.36|411.36|32
1611282710000|2021-01-22 02:31:50|416.01|412.01|416.34|412.34|416.39|412.39|415.97|411.97|28
1611282720000|2021-01-22 02:32:00|416.11|412.11|416.54|412.54|416.54|412.54|416.11|412.11|32
1611282730000|2021-01-22 02:32:10|416.57|412.57|416.71|412.71|416.82|412.82|416.57|412.57|32
1611282740000|2021-01-22 02:32:20|416.7|412.7|416.84|412.84|416.89|412.89|416.6|412.6|32
1611282750000|2021-01-22 02:32:30|416.86|412.86|417.01|413.01|417.08|413.08|416.73|412.73|24
1611282760000|2021-01-22 02:32:40|417.02|413.02|417.19|413.19|417.25|413.25|417.02|413.02|35
1611282770000|2021-01-22 02:32:50|417.21|413.21|417.33|413.33|417.38|413.38|417.17|413.17|28
1611282780000|2021-01-22 02:33:00|417.32|413.32|417.1|413.1|417.59|413.59|417.02|413.02|31
1611282790000|2021-01-22 02:33:10|417.13|413.13|417.45|413.45|417.66|413.66|416.98|412.98|29
1611282800000|2021-01-22 02:33:20|417.28|413.28|417.45|413.45|417.49|413.49|417.17|413.17|33
1611282810000|2021-01-22 02:33:30|417.32|413.32|417.42|413.42|417.58|413.58|417.17|413.17|32
1611282820000|2021-01-22 02:33:40|417.43|413.43|417.25|413.25|417.53|413.53|417.25|413.25|22
1611282830000|2021-01-22 02:33:50|417.23|413.23|417.43|413.43|417.44|413.44|416.96|412.96|32
1611282840000|2021-01-22 02:34:00|417.45|413.45|417.7|413.7|417.75|413.75|417.45|413.45|24
1611282850000|2021-01-22 02:34:10|417.66|413.66|417.11|413.11|417.66|413.66|417.11|413.11|23
1611282860000|2021-01-22 02:34:20|417.12|413.12|417.2|413.2|417.22|413.22|416.85|412.85|27
1611282870000|2021-01-22 02:34:30|417.18|413.18|417.08|413.08|417.24|413.24|416.99|412.99|28
1611282880000|2021-01-22 02:34:40|417.07|413.07|416.94|412.94|417.25|413.25|416.91|412.91|32
1611282890000|2021-01-22 02:34:50|417.01|413.01|416.21|412.21|417.1|413.1|416.18|412.18|31
1611282900000|2021-01-22 02:35:00|416.17|412.17|416.36|412.36|416.36|412.36|416.02|412.02|34
1611282910000|2021-01-22 02:35:10|416.39|412.39|416.55|412.55|416.72|412.72|416.39|412.39|34
1611282920000|2021-01-22 02:35:20|416.54|412.54|416.8|412.8|416.9|412.9|416.5|412.5|30
1611282930000|2021-01-22 02:35:30|417|413|416.55|412.55|417.09|413.09|416.51|412.51|38
1611282940000|2021-01-22 02:35:40|416.51|412.51|416.46|412.46|416.62|412.62|416.39|412.39|29
1611282950000|2021-01-22 02:35:50|416.47|412.47|416.8|412.8|416.8|412.8|416.42|412.42|30
1611282960000|2021-01-22 02:36:00|416.78|412.78|417.24|413.24|417.24|413.24|416.67|412.67|25
1611282970000|2021-01-22 02:36:10|417.27|413.27|417.55|413.55|417.68|413.68|417.16|413.16|30
1611282980000|2021-01-22 02:36:20|417.35|413.35|417.65|413.65|417.78|413.78|417.35|413.35|33
1611282990000|2021-01-22 02:36:30|417.64|413.64|417.73|413.73|417.77|413.77|417.64|413.64|27
1611283000000|2021-01-22 02:36:40|417.74|413.74|417|413|417.74|413.74|416.82|412.82|30
1611283010000|2021-01-22 02:36:50|417.01|413.01|417.01|413.01|417.13|413.13|416.86|412.86|38
1611283020000|2021-01-22 02:37:00|417.02|413.02|416.97|412.97|417.05|413.05|416.72|412.72|26
1611283030000|2021-01-22 02:37:10|416.95|412.95|416.77|412.77|416.95|412.95|416.73|412.73|27
1611283040000|2021-01-22 02:37:20|416.75|412.75|416.58|412.58|416.88|412.88|416.51|412.51|26
1611283050000|2021-01-22 02:37:30|416.6|412.6|415.99|411.99|416.6|412.6|415.74|411.74|34
1611283060000|2021-01-22 02:37:40|415.95|411.95|415.61|411.61|415.95|411.95|415.61|411.61|33
1611283070000|2021-01-22 02:37:50|415.59|411.59|415.81|411.81|415.81|411.81|415.44|411.44|29
1611283080000|2021-01-22 02:38:00|415.87|411.87|416.36|412.36|416.43|412.43|415.81|411.81|32
1611283090000|2021-01-22 02:38:10|416.33|412.33|416.79|412.79|416.8|412.8|416.24|412.24|28
1611283100000|2021-01-22 02:38:20|416.75|412.75|416.36|412.36|416.79|412.79|416.21|412.21|33
1611283110000|2021-01-22 02:38:30|416.25|412.25|416.98|412.98|416.98|412.98|416.25|412.25|28
1611283120000|2021-01-22 02:38:40|416.95|412.95|417.45|413.45|417.46|413.46|416.7|412.7|25
1611283130000|2021-01-22 02:38:50|417.56|413.56|417.46|413.46|417.58|413.58|417.33|413.33|26
1611283140000|2021-01-22 02:39:00|417.48|413.48|417.42|413.42|417.48|413.48|416.97|412.97|29
1611283150000|2021-01-22 02:39:10|417.39|413.39|417.35|413.35|417.41|413.41|417.24|413.24|24
1611283160000|2021-01-22 02:39:20|417.36|413.36|417.65|413.65|417.65|413.65|417.28|413.28|21
1611283170000|2021-01-22 02:39:30|417.62|413.62|417.51|413.51|417.62|413.62|417.37|413.37|28
1611283180000|2021-01-22 02:39:40|417.5|413.5|417.43|413.43|417.51|413.51|417.35|413.35|24
1611283190000|2021-01-22 02:39:50|417.41|413.41|417.38|413.38|417.45|413.45|417.31|413.31|23
1611283200000|2021-01-22 02:40:00|417.46|413.46|417.88|413.88|417.91|413.91|417.41|413.41|29
1611283210000|2021-01-22 02:40:10|417.83|413.83|418.19|414.19|418.43|414.43|417.81|413.81|28
1611283220000|2021-01-22 02:40:20|418.2|414.2|418.06|414.06|418.34|414.34|417.97|413.97|26
1611283230000|2021-01-22 02:40:30|418.02|414.02|417.85|413.85|418.02|414.02|417.74|413.74|20
1611283240000|2021-01-22 02:40:40|417.83|413.83|417.73|413.73|417.85|413.85|417.73|413.73|11
1611283250000|2021-01-22 02:40:50|417.72|413.72|417.89|413.89|417.89|413.89|417.7|413.7|22
1611283260000|2021-01-22 02:41:00|417.9|413.9|417.9|413.9|417.99|413.99|417.88|413.88|17
1611283270000|2021-01-22 02:41:10|417.89|413.89|417.92|413.92|418.09|414.09|417.89|413.89|23
1611283280000|2021-01-22 02:41:20|417.94|413.94|417.74|413.74|417.94|413.94|417.74|413.74|15
1611283290000|2021-01-22 02:41:30|417.75|413.75|417.59|413.59|417.85|413.85|417.56|413.56|25
1611283300000|2021-01-22 02:41:40|417.58|413.58|417.39|413.39|417.78|413.78|417.38|413.38|32
1611283310000|2021-01-22 02:41:50|417.38|413.38|417.22|413.22|417.43|413.43|417.16|413.16|16
1611283320000|2021-01-22 02:42:00|417.25|413.25|417.31|413.31|417.38|413.38|417.23|413.23|22
1611283330000|2021-01-22 02:42:10|417.27|413.27|417.32|413.32|417.32|413.32|417.11|413.11|28
1611283340000|2021-01-22 02:42:20|417.31|413.31|417.15|413.15|417.32|413.32|417.15|413.15|20
1611283350000|2021-01-22 02:42:30|417.16|413.16|417.17|413.17|417.27|413.27|417.14|413.14|20
1611283360000|2021-01-22 02:42:40|417.09|413.09|417.21|413.21|417.26|413.26|417.09|413.09|27
1611283370000|2021-01-22 02:42:50|417.19|413.19|416.86|412.86|417.19|413.19|416.8|412.8|30
1611283380000|2021-01-22 02:43:00|416.85|412.85|417.03|413.03|417.03|413.03|416.81|412.81|28
1611283390000|2021-01-22 02:43:10|417|413|417.02|413.02|417.02|413.02|416.88|412.88|21
1611283400000|2021-01-22 02:43:20|417.01|413.01|416.95|412.95|417.01|413.01|416.91|412.91|13
1611283410000|2021-01-22 02:43:30|416.96|412.96|416.71|412.71|416.97|412.97|416.67|412.67|24
1611283420000|2021-01-22 02:43:40|416.7|412.7|416.32|412.32|416.75|412.75|416.31|412.31|31
1611283430000|2021-01-22 02:43:50|416.34|412.34|416.31|412.31|416.59|412.59|416.28|412.28|36
1611283440000|2021-01-22 02:44:00|416.3|412.3|416.27|412.27|416.3|412.3|416|412|30
1611283450000|2021-01-22 02:44:10|416.25|412.25|416.21|412.21|416.34|412.34|416.21|412.21|27
1611283460000|2021-01-22 02:44:20|416.2|412.2|416.25|412.25|416.3|412.3|416.1|412.1|32
1611283470000|2021-01-22 02:44:30|416.23|412.23|416.19|412.19|416.26|412.26|415.97|411.97|30
1611283480000|2021-01-22 02:44:40|416.18|412.18|416.57|412.57|416.57|412.57|416.17|412.17|31
1611283490000|2021-01-22 02:44:50|416.59|412.59|416.33|412.33|416.68|412.68|416.28|412.28|29
1611283500000|2021-01-22 02:45:00|416.29|412.29|416.49|412.49|416.59|412.59|416.27|412.27|29
1611283510000|2021-01-22 02:45:10|416.67|412.67|417.4|413.4|417.4|413.4|416.67|412.67|30
1611283520000|2021-01-22 02:45:20|417.42|413.42|417.25|413.25|417.42|413.42|417.23|413.23|24
1611283530000|2021-01-22 02:45:30|417.26|413.26|417.18|413.18|417.32|413.32|417.15|413.15|23
1611283540000|2021-01-22 02:45:40|417.25|413.25|417.19|413.19|417.44|413.44|417.16|413.16|23
1611283550000|2021-01-22 02:45:50|417.17|413.17|416.88|412.88|417.17|413.17|416.85|412.85|29
1611283560000|2021-01-22 02:46:00|416.9|412.9|416.67|412.67|416.9|412.9|416.59|412.59|21
1611283570000|2021-01-22 02:46:10|416.68|412.68|416.66|412.66|416.74|412.74|416.57|412.57|23
1611283580000|2021-01-22 02:46:20|416.53|412.53|416.33|412.33|416.66|412.66|416.19|412.19|12
1611283590000|2021-01-22 02:46:30|416.31|412.31|416.1|412.1|416.32|412.32|416.03|412.03|28
1611283600000|2021-01-22 02:46:40|416.11|412.11|416.16|412.16|416.29|412.29|415.94|411.94|34
1611283610000|2021-01-22 02:46:50|416.14|412.14|416.27|412.27|416.29|412.29|416.1|412.1|14
1611283620000|2021-01-22 02:47:00|416.26|412.26|416.32|412.32|416.32|412.32|416.09|412.09|20
1611283630000|2021-01-22 02:47:10|416.31|412.31|416.02|412.02|416.33|412.33|416.02|412.02|19
1611283640000|2021-01-22 02:47:20|416.07|412.07|416.22|412.22|416.22|412.22|415.91|411.91|23
1611283650000|2021-01-22 02:47:30|416.24|412.24|415.98|411.98|416.25|412.25|415.92|411.92|31
1611283660000|2021-01-22 02:47:40|415.99|411.99|415.99|411.99|416.05|412.05|415.83|411.83|27
1611283670000|2021-01-22 02:47:50|415.98|411.98|416.07|412.07|416.11|412.11|415.82|411.82|21
1611283680000|2021-01-22 02:48:00|416.15|412.15|416.2|412.2|416.21|412.21|415.87|411.87|26
1611283690000|2021-01-22 02:48:10|416.19|412.19|416.16|412.16|416.19|412.19|415.98|411.98|27
1611283700000|2021-01-22 02:48:20|416.11|412.11|416.14|412.14|416.16|412.16|416|412|14
1611283710000|2021-01-22 02:48:30|416.15|412.15|416.16|412.16|416.18|412.18|416.1|412.1|15
1611283720000|2021-01-22 02:48:40|416.19|412.19|416.2|412.2|416.2|412.2|416.14|412.14|10
1611283730000|2021-01-22 02:48:50|416.19|412.19|415.85|411.85|416.19|412.19|415.84|411.84|27
1611283740000|2021-01-22 02:49:00|415.84|411.84|415.86|411.86|415.86|411.86|415.81|411.81|11
1611283750000|2021-01-22 02:49:10|415.84|411.84|415.87|411.87|416.06|412.06|415.8|411.8|23
1611283760000|2021-01-22 02:49:20|416.02|412.02|415.81|411.81|416.04|412.04|415.8|411.8|22
1611283770000|2021-01-22 02:49:30|415.82|411.82|415.66|411.66|415.83|411.83|415.65|411.65|24
1611283780000|2021-01-22 02:49:40|415.68|411.68|415.53|411.53|415.68|411.68|415.53|411.53|21
1611283790000|2021-01-22 02:49:50|415.47|411.47|415.54|411.54|415.54|411.54|415.43|411.43|16
1611283800000|2021-01-22 02:50:00|415.52|411.52|415.78|411.78|415.79|411.79|415.4|411.4|30
1611283810000|2021-01-22 02:50:10|415.79|411.79|416.02|412.02|416.04|412.04|415.78|411.78|20
1611283820000|2021-01-22 02:50:20|416.01|412.01|415.85|411.85|416.01|412.01|415.84|411.84|19
1611283830000|2021-01-22 02:50:30|415.82|411.82|415.97|411.97|415.97|411.97|415.82|411.82|13
1611283840000|2021-01-22 02:50:40|415.98|411.98|415.84|411.84|415.99|411.99|415.75|411.75|20
1611283850000|2021-01-22 02:50:50|415.85|411.85|415.18|411.18|415.89|411.89|415.17|411.17|24
1611283860000|2021-01-22 02:51:00|415.21|411.21|415.58|411.58|415.73|411.73|415.2|411.2|30
1611283870000|2021-01-22 02:51:10|415.63|411.63|415.46|411.46|415.68|411.68|415.38|411.38|28
1611283880000|2021-01-22 02:51:20|415.44|411.44|415.81|411.81|415.86|411.86|415.44|411.44|23
1611283890000|2021-01-22 02:51:30|415.87|411.87|416.05|412.05|416.15|412.15|415.85|411.85|31
1611283900000|2021-01-22 02:51:40|416.09|412.09|416.13|412.13|416.21|412.21|416.09|412.09|15
1611283910000|2021-01-22 02:51:50|416.11|412.11|416.1|412.1|416.13|412.13|416.07|412.07|15
1611283920000|2021-01-22 02:52:00|416.09|412.09|416.39|412.39|416.39|412.39|416.09|412.09|11
1611283930000|2021-01-22 02:52:10|416.42|412.42|416.83|412.83|416.83|412.83|416.42|412.42|22
1611283940000|2021-01-22 02:52:20|416.84|412.84|417.18|413.18|417.18|413.18|416.81|412.81|26
1611283950000|2021-01-22 02:52:30|417.16|413.16|417.39|413.39|417.47|413.47|417.16|413.16|27
1611283960000|2021-01-22 02:52:40|417.34|413.34|417.25|413.25|417.46|413.46|417.23|413.23|21
1611283970000|2021-01-22 02:52:50|417.29|413.29|417.26|413.26|417.29|413.29|417.25|413.25|16
1611283980000|2021-01-22 02:53:00|417.25|413.25|417.29|413.29|417.3|413.3|417.25|413.25|12
1611283990000|2021-01-22 02:53:10|417.28|413.28|417.64|413.64|417.64|413.64|417.19|413.19|27
1611284000000|2021-01-22 02:53:20|417.61|413.61|417.86|413.86|417.87|413.87|417.56|413.56|30
1611284010000|2021-01-22 02:53:30|417.88|413.88|417.79|413.79|417.91|413.91|417.79|413.79|11
1611284020000|2021-01-22 02:53:40|417.72|413.72|418.22|414.22|418.22|414.22|417.68|413.68|22
1611284030000|2021-01-22 02:53:50|418.23|414.23|418.37|414.37|418.4|414.4|418.2|414.2|20
1611284040000|2021-01-22 02:54:00|418.44|414.44|418.44|414.44|418.44|414.44|418.41|414.41|11
1611284050000|2021-01-22 02:54:10|418.46|414.46|418.45|414.45|418.46|414.46|418.4|414.4|13
1611284060000|2021-01-22 02:54:20|418.46|414.46|418.57|414.57|418.61|414.61|418.46|414.46|24
1611284070000|2021-01-22 02:54:30|418.61|414.61|418.58|414.58|418.8|414.8|418.57|414.57|23
1611284080000|2021-01-22 02:54:40|418.54|414.54|418.79|414.79|418.8|414.8|418.44|414.44|19
1611284090000|2021-01-22 02:54:50|418.8|414.8|418.78|414.78|418.84|414.84|418.78|414.78|13
1611284100000|2021-01-22 02:55:00|418.73|414.73|418.88|414.88|418.89|414.89|418.73|414.73|11
1611284110000|2021-01-22 02:55:10|418.68|414.68|418.67|414.67|418.72|414.72|418.58|414.58|21
1611284120000|2021-01-22 02:55:20|418.65|414.65|418.67|414.67|418.68|414.68|418.63|414.63|9
1611284130000|2021-01-22 02:55:30|418.69|414.69|418.82|414.82|418.87|414.87|418.67|414.67|12
1611284140000|2021-01-22 02:55:40|418.83|414.83|418.99|414.99|418.99|414.99|418.83|414.83|10
1611284150000|2021-01-22 02:55:50|419.03|415.03|419.3|415.3|419.32|415.32|419.03|415.03|15
1611284160000|2021-01-22 02:56:00|419.28|415.28|419.7|415.7|419.76|415.76|419.28|415.28|22
1611284170000|2021-01-22 02:56:10|419.79|415.79|419.66|415.66|419.8|415.8|419.54|415.54|25
1611284180000|2021-01-22 02:56:20|419.68|415.68|419.98|415.98|420.11|416.11|419.58|415.58|21
1611284190000|2021-01-22 02:56:30|419.97|415.97|419.53|415.53|419.98|415.98|419.47|415.47|26
1611284200000|2021-01-22 02:56:40|419.52|415.52|419.47|415.47|419.54|415.54|419.45|415.45|22
1611284210000|2021-01-22 02:56:50|419.44|415.44|419.32|415.32|419.44|415.44|419.2|415.2|27
1611284220000|2021-01-22 02:57:00|419.33|415.33|418.63|414.63|419.4|415.4|418.61|414.61|27
1611284230000|2021-01-22 02:57:10|418.62|414.62|418.47|414.47|418.68|414.68|418.1|414.1|28
1611284240000|2021-01-22 02:57:20|418.46|414.46|418.11|414.11|418.46|414.46|418.03|414.03|26
1611284250000|2021-01-22 02:57:30|418.1|414.1|418.11|414.11|418.13|414.13|418.04|414.04|16
1611284260000|2021-01-22 02:57:40|418.14|414.14|418.57|414.57|418.58|414.58|418.1|414.1|16
1611284270000|2021-01-22 02:57:50|418.56|414.56|418.65|414.65|418.65|414.65|418.54|414.54|15
1611284280000|2021-01-22 02:58:00|418.64|414.64|418.77|414.77|418.77|414.77|418.64|414.64|12
1611284290000|2021-01-22 02:58:10|418.78|414.78|418.83|414.83|418.9|414.9|418.78|414.78|19
1611284300000|2021-01-22 02:58:20|418.84|414.84|419.12|415.12|419.12|415.12|418.84|414.84|22
1611284310000|2021-01-22 02:58:30|419.49|415.49|419.78|415.78|419.81|415.81|419.49|415.49|13
1611284320000|2021-01-22 02:58:40|419.67|415.67|419.78|415.78|419.78|415.78|419.66|415.66|8
1611284330000|2021-01-22 02:58:50|419.81|415.81|421.58|417.58|421.58|417.58|419.81|415.81|32
1611284340000|2021-01-22 02:59:00|421.59|417.59|421.55|417.55|421.77|417.77|421.49|417.49|28
1611284350000|2021-01-22 02:59:10|421.54|417.54|421.92|417.92|422.02|418.02|421.54|417.54|25
1611284360000|2021-01-22 02:59:20|421.86|417.86|422.27|418.27|422.27|418.27|421.79|417.79|26
1611284370000|2021-01-22 02:59:30|422.26|418.26|422.12|418.12|422.57|418.57|422.12|418.12|32
1611284380000|2021-01-22 02:59:40|422.15|418.15|422|418|422.16|418.16|421.9|417.9|28
1611284390000|2021-01-22 02:59:50|421.99|417.99|422.07|418.07|422.11|418.11|421.96|417.96|26
1611284400000|2021-01-22 03:00:00|422.05|418.05|422.05|418.05|422.22|418.22|422.05|418.05|23
1611284410000|2021-01-22 03:00:10|422.07|418.07|421.49|417.49|422.07|418.07|421.49|417.49|36
1611284420000|2021-01-22 03:00:20|421.46|417.46|421.54|417.54|421.59|417.59|421.43|417.43|34
1611284430000|2021-01-22 03:00:30|421.52|417.52|421.18|417.18|421.53|417.53|421.18|417.18|30
1611284440000|2021-01-22 03:00:40|421.14|417.14|420.53|416.53|421.21|417.21|420.5|416.5|27
1611284450000|2021-01-22 03:00:50|420.54|416.54|420.64|416.64|420.68|416.68|420.51|416.51|33
1611284460000|2021-01-22 03:01:00|420.65|416.65|420.1|416.1|420.69|416.69|420.1|416.1|32
1611284470000|2021-01-22 03:01:10|420.11|416.11|419.86|415.86|420.13|416.13|419.8|415.8|29
1611284480000|2021-01-22 03:01:20|419.83|415.83|419.64|415.64|419.83|415.83|419.56|415.56|27
1611284490000|2021-01-22 03:01:30|419.63|415.63|419.18|415.18|419.63|415.63|419.14|415.14|28
1611284500000|2021-01-22 03:01:40|419.19|415.19|418.1|414.1|419.19|415.19|418.1|414.1|31
1611284510000|2021-01-22 03:01:50|418.12|414.12|418.6|414.6|418.75|414.75|418.1|414.1|33
1611284520000|2021-01-22 03:02:00|418.61|414.61|418.65|414.65|418.65|414.65|418.42|414.42|29
1611284530000|2021-01-22 03:02:10|418.63|414.63|418.73|414.73|418.79|414.79|418.53|414.53|28
1611284540000|2021-01-22 03:02:20|418.72|414.72|418.94|414.94|418.95|414.95|418.58|414.58|30
1611284550000|2021-01-22 03:02:30|418.96|414.96|418.92|414.92|419.11|415.11|418.85|414.85|26
1611284560000|2021-01-22 03:02:40|418.93|414.93|419.01|415.01|419.11|415.11|418.72|414.72|29
1611284570000|2021-01-22 03:02:50|419.02|415.02|419.17|415.17|419.17|415.17|418.99|414.99|27
1611284580000|2021-01-22 03:03:00|419.14|415.14|418.99|414.99|419.15|415.15|418.99|414.99|25
1611284590000|2021-01-22 03:03:10|419.01|415.01|418.46|414.46|419.07|415.07|418.45|414.45|32
1611284600000|2021-01-22 03:03:20|418.47|414.47|418.64|414.64|418.64|414.64|418.44|414.44|27
1611284610000|2021-01-22 03:03:30|418.63|414.63|418.6|414.6|418.81|414.81|418.6|414.6|28
1611284620000|2021-01-22 03:03:40|418.57|414.57|418.27|414.27|418.65|414.65|418.27|414.27|24
1611284630000|2021-01-22 03:03:50|418.08|414.08|418.16|414.16|418.24|414.24|418.06|414.06|23
1611284640000|2021-01-22 03:04:00|418.13|414.13|417.6|413.6|418.14|414.14|417.59|413.59|23
1611284650000|2021-01-22 03:04:10|417.59|413.59|417.42|413.42|417.59|413.59|417.41|413.41|28
1611284660000|2021-01-22 03:04:20|417.49|413.49|417.45|413.45|417.68|413.68|417.45|413.45|27
1611284670000|2021-01-22 03:04:30|417.47|413.47|417.41|413.41|417.47|413.47|417.31|413.31|25
1611284680000|2021-01-22 03:04:40|417.37|413.37|417.44|413.44|417.49|413.49|417.3|413.3|24
1611284690000|2021-01-22 03:04:50|417.43|413.43|417.39|413.39|417.44|413.44|417.35|413.35|24
1611284700000|2021-01-22 03:05:00|417.4|413.4|417.46|413.46|417.46|413.46|417.37|413.37|18
1611284710000|2021-01-22 03:05:10|417.47|413.47|417.33|413.33|417.47|413.47|417.27|413.27|28
1611284720000|2021-01-22 03:05:20|417.3|413.3|417.03|413.03|417.3|413.3|417|413|26
1611284730000|2021-01-22 03:05:30|417|413|416.71|412.71|417.05|413.05|416.71|412.71|27
1611284740000|2021-01-22 03:05:40|416.72|412.72|416.7|412.7|416.72|412.72|416.61|412.61|26
1611284750000|2021-01-22 03:05:50|416.71|412.71|416.65|412.65|416.74|412.74|416.65|412.65|20
1611284760000|2021-01-22 03:06:00|416.64|412.64|416.49|412.49|416.67|412.67|416.42|412.42|32
1611284770000|2021-01-22 03:06:10|416.48|412.48|416.69|412.69|416.7|412.7|416.39|412.39|16
1611284780000|2021-01-22 03:06:20|416.8|412.8|416.87|412.87|416.91|412.91|416.77|412.77|26
1611284790000|2021-01-22 03:06:30|416.8|412.8|416.85|412.85|416.86|412.86|416.78|412.78|16
1611284800000|2021-01-22 03:06:40|416.82|412.82|416.79|412.79|416.93|412.93|416.67|412.67|28
1611284810000|2021-01-22 03:06:50|416.8|412.8|416.8|412.8|416.86|412.86|416.75|412.75|22
1611284820000|2021-01-22 03:07:00|416.82|412.82|416.77|412.77|416.83|412.83|416.65|412.65|30
1611284830000|2021-01-22 03:07:10|416.78|412.78|416.94|412.94|416.94|412.94|416.72|412.72|21
1611284840000|2021-01-22 03:07:20|416.95|412.95|417.34|413.34|417.34|413.34|416.95|412.95|31
1611284850000|2021-01-22 03:07:30|417.26|413.26|417.27|413.27|417.34|413.34|417.15|413.15|23
1611284860000|2021-01-22 03:07:40|417.69|413.69|417.64|413.64|417.94|413.94|417.61|413.61|27
1611284870000|2021-01-22 03:07:50|417.58|413.58|417.27|413.27|417.61|413.61|417.27|413.27|29
1611284880000|2021-01-22 03:08:00|417.26|413.26|417.75|413.75|417.75|413.75|417.26|413.26|30
1611284890000|2021-01-22 03:08:10|417.74|413.74|417.51|413.51|417.75|413.75|417.49|413.49|28
1611284900000|2021-01-22 03:08:20|417.54|413.54|417.75|413.75|417.75|413.75|417.42|413.42|25
1611284910000|2021-01-22 03:08:30|417.74|413.74|417.8|413.8|417.8|413.8|417.74|413.74|7
1611284920000|2021-01-22 03:08:40|417.79|413.79|417.54|413.54|417.79|413.79|417.54|413.54|22
1611284930000|2021-01-22 03:08:50|417.55|413.55|417.25|413.25|417.65|413.65|417.22|413.22|27
1611284940000|2021-01-22 03:09:00|417.21|413.21|416.92|412.92|417.21|413.21|416.87|412.87|24
1611284950000|2021-01-22 03:09:10|416.91|412.91|416.93|412.93|416.93|412.93|416.88|412.88|20
1611284960000|2021-01-22 03:09:20|416.9|412.9|417.48|413.48|417.49|413.49|416.9|412.9|31
1611284970000|2021-01-22 03:09:30|417.47|413.47|417.54|413.54|417.6|413.6|417.39|413.39|24
1611284980000|2021-01-22 03:09:40|417.55|413.55|417.78|413.78|417.79|413.79|417.55|413.55|26
1611284990000|2021-01-22 03:09:50|417.77|413.77|417.73|413.73|417.78|413.78|417.73|413.73|11
1611285000000|2021-01-22 03:10:00|417.72|413.72|417.83|413.83|417.85|413.85|417.7|413.7|20
1611285010000|2021-01-22 03:10:10|417.85|413.85|417.9|413.9|417.92|413.92|417.84|413.84|12
1611285020000|2021-01-22 03:10:20|417.88|413.88|417.69|413.69|417.88|413.88|417.6|413.6|26
1611285030000|2021-01-22 03:10:30|417.68|413.68|417.28|413.28|417.79|413.79|417.19|413.19|29
1611285040000|2021-01-22 03:10:40|417.31|413.31|417.15|413.15|417.31|413.31|417|413|27
1611285050000|2021-01-22 03:10:50|417.13|413.13|417.09|413.09|417.13|413.13|416.99|412.99|23
1611285060000|2021-01-22 03:11:00|417.14|413.14|417.2|413.2|417.3|413.3|417.06|413.06|32
1611285070000|2021-01-22 03:11:10|417.21|413.21|417.42|413.42|417.48|413.48|417.15|413.15|26
1611285080000|2021-01-22 03:11:20|417.48|413.48|417.5|413.5|417.5|413.5|417.47|413.47|6
1611285090000|2021-01-22 03:11:30|417.52|413.52|417.59|413.59|417.6|413.6|417.51|413.51|10
1611285100000|2021-01-22 03:11:40|417.67|413.67|417.84|413.84|417.84|413.84|417.67|413.67|6
1611285110000|2021-01-22 03:11:50|417.83|413.83|417.81|413.81|417.96|413.96|417.8|413.8|15
1611285120000|2021-01-22 03:12:00|417.79|413.79|417.85|413.85|417.85|413.85|417.78|413.78|15
1611285130000|2021-01-22 03:12:10|417.84|413.84|417.93|413.93|417.93|413.93|417.84|413.84|18
1611285140000|2021-01-22 03:12:20|417.91|413.91|417.95|413.95|417.96|413.96|417.89|413.89|13
1611285150000|2021-01-22 03:12:30|417.93|413.93|417.66|413.66|417.93|413.93|417.54|413.54|28
1611285160000|2021-01-22 03:12:40|417.71|413.71|417.52|413.52|417.83|413.83|417.52|413.52|26
1611285170000|2021-01-22 03:12:50|417.38|413.38|417.46|413.46|417.52|413.52|417.32|413.32|30
1611285180000|2021-01-22 03:13:00|417.43|413.43|417.27|413.27|417.49|413.49|417.25|413.25|30
1611285190000|2021-01-22 03:13:10|417.25|413.25|417.29|413.29|417.43|413.43|417.22|413.22|22
1611285200000|2021-01-22 03:13:20|417.28|413.28|417.26|413.26|417.3|413.3|417.22|413.22|19
1611285210000|2021-01-22 03:13:30|417.27|413.27|417.17|413.17|417.28|413.28|417.12|413.12|24
1611285220000|2021-01-22 03:13:40|417.16|413.16|417.3|413.3|417.34|413.34|417.09|413.09|25
1611285230000|2021-01-22 03:13:50|417.29|413.29|417.35|413.35|417.39|413.39|417.22|413.22|24
1611285240000|2021-01-22 03:14:00|417.37|413.37|417.51|413.51|417.53|413.53|417.35|413.35|14
1611285250000|2021-01-22 03:14:10|417.49|413.49|417.68|413.68|417.71|413.71|417.46|413.46|27
1611285260000|2021-01-22 03:14:20|417.72|413.72|417.9|413.9|417.91|413.91|417.69|413.69|22
1611285270000|2021-01-22 03:14:30|417.76|413.76|417.82|413.82|417.83|413.83|417.76|413.76|11
1611285280000|2021-01-22 03:14:40|417.83|413.83|417.83|413.83|417.86|413.86|417.75|413.75|13
1611285290000|2021-01-22 03:14:50|417.84|413.84|417.57|413.57|417.84|413.84|417.56|413.56|23
1611285300000|2021-01-22 03:15:00|417.58|413.58|417.49|413.49|417.59|413.59|417.49|413.49|16
1611285310000|2021-01-22 03:15:10|417.5|413.5|417.24|413.24|417.51|413.51|417.19|413.19|21
1611285320000|2021-01-22 03:15:20|417.19|413.19|416.89|412.89|417.2|413.2|416.86|412.86|24
1611285330000|2021-01-22 03:15:30|416.93|412.93|416.67|412.67|416.93|412.93|416.56|412.56|31
1611285340000|2021-01-22 03:15:40|416.66|412.66|416.66|412.66|416.77|412.77|416.36|412.36|20
1611285350000|2021-01-22 03:15:50|416.68|412.68|416|412|416.68|412.68|415.94|411.94|18
1611285360000|2021-01-22 03:16:00|416.01|412.01|415.81|411.81|416.13|412.13|415.71|411.71|35
1611285370000|2021-01-22 03:16:10|415.69|411.69|415.77|411.77|415.79|411.79|415.52|411.52|26
1611285380000|2021-01-22 03:16:20|415.75|411.75|415.39|411.39|415.75|411.75|415.3|411.3|30
1611285390000|2021-01-22 03:16:30|415.36|411.36|415.47|411.47|415.47|411.47|415.25|411.25|36
1611285400000|2021-01-22 03:16:40|415.3|411.3|415.28|411.28|415.4|411.4|415.23|411.23|26
1611285410000|2021-01-22 03:16:50|415.27|411.27|415.18|411.18|415.28|411.28|415.15|411.15|11
1611285420000|2021-01-22 03:17:00|415.21|411.21|415.11|411.11|415.25|411.25|415.11|411.11|19
1611285430000|2021-01-22 03:17:10|415.1|411.1|414.99|410.99|415.13|411.13|414.99|410.99|21
1611285440000|2021-01-22 03:17:20|414.98|410.98|415.02|411.02|415.13|411.13|414.96|410.96|22
1611285450000|2021-01-22 03:17:30|415.07|411.07|414.79|410.79|415.07|411.07|414.75|410.75|20
1611285460000|2021-01-22 03:17:40|414.8|410.8|415.02|411.02|415.02|411.02|414.8|410.8|22
1611285470000|2021-01-22 03:17:50|415.01|411.01|414.86|410.86|415.01|411.01|414.82|410.82|21
1611285480000|2021-01-22 03:18:00|414.85|410.85|414.9|410.9|414.91|410.91|414.79|410.79|22
1611285490000|2021-01-22 03:18:10|414.85|410.85|414.77|410.77|414.85|410.85|414.77|410.77|20
1611285500000|2021-01-22 03:18:20|414.76|410.76|414.69|410.69|414.79|410.79|414.55|410.55|24
1611285510000|2021-01-22 03:18:30|414.66|410.66|414.68|410.68|414.81|410.81|414.64|410.64|25
1611285520000|2021-01-22 03:18:40|414.69|410.69|414.66|410.66|414.72|410.72|414.59|410.59|23
1611285530000|2021-01-22 03:18:50|414.67|410.67|414.58|410.58|414.68|410.68|414.53|410.53|15
1611285540000|2021-01-22 03:19:00|414.56|410.56|414.59|410.59|414.62|410.62|414.53|410.53|20
1611285550000|2021-01-22 03:19:10|414.57|410.57|414.56|410.56|414.68|410.68|414.55|410.55|24
1611285560000|2021-01-22 03:19:20|414.57|410.57|414.73|410.73|414.73|410.73|414.47|410.47|25
1611285570000|2021-01-22 03:19:30|414.74|410.74|414.72|410.72|414.78|410.78|414.67|410.67|21
1611285580000|2021-01-22 03:19:40|414.71|410.71|414.72|410.72|414.75|410.75|414.67|410.67|21
1611285590000|2021-01-22 03:19:50|414.73|410.73|414.76|410.76|415.05|411.05|414.69|410.69|27
1611285600000|2021-01-22 03:20:00|414.72|410.72|414.77|410.77|414.77|410.77|414.68|410.68|11
1611285610000|2021-01-22 03:20:10|414.83|410.83|414.81|410.81|414.93|410.93|414.79|410.79|11
1611285620000|2021-01-22 03:20:20|414.79|410.79|414.62|410.62|414.86|410.86|414.59|410.59|22
1611285630000|2021-01-22 03:20:30|414.63|410.63|414.68|410.68|414.7|410.7|414.59|410.59|24
1611285640000|2021-01-22 03:20:40|414.7|410.7|414.67|410.67|414.7|410.7|414.63|410.63|18
1611285650000|2021-01-22 03:20:50|414.66|410.66|414.57|410.57|414.71|410.71|414.57|410.57|14
1611285660000|2021-01-22 03:21:00|414.56|410.56|414.24|410.24|414.59|410.59|414.21|410.21|31
1611285670000|2021-01-22 03:21:10|414.25|410.25|414.15|410.15|414.27|410.27|414.11|410.11|21
1611285680000|2021-01-22 03:21:20|414.14|410.14|414.17|410.17|414.19|410.19|414.07|410.07|25
1611285690000|2021-01-22 03:21:30|414.16|410.16|414.13|410.13|414.2|410.2|414.13|410.13|11
1611285700000|2021-01-22 03:21:40|414.12|410.12|414.03|410.03|414.12|410.12|413.71|409.71|21
1611285710000|2021-01-22 03:21:50|414.07|410.07|414.28|410.28|414.29|410.29|414.07|410.07|33
1611285720000|2021-01-22 03:22:00|414.21|410.21|414.3|410.3|414.31|410.31|414.2|410.2|27
1611285730000|2021-01-22 03:22:10|414.22|410.22|414.21|410.21|414.24|410.24|414.16|410.16|23
1611285740000|2021-01-22 03:22:20|414.22|410.22|413.94|409.94|414.36|410.36|413.94|409.94|28
1611285750000|2021-01-22 03:22:30|413.88|409.88|413.83|409.83|414.01|410.01|413.83|409.83|29
1611285760000|2021-01-22 03:22:40|413.82|409.82|413.95|409.95|413.99|409.99|413.82|409.82|20
1611285770000|2021-01-22 03:22:50|413.96|409.96|414.18|410.18|414.2|410.2|413.96|409.96|15
1611285780000|2021-01-22 03:23:00|414.21|410.21|414.21|410.21|414.26|410.26|414.16|410.16|23
1611285790000|2021-01-22 03:23:10|414.3|410.3|414.11|410.11|414.36|410.36|414.01|410.01|27
1611285800000|2021-01-22 03:23:20|414.18|410.18|414.42|410.42|414.42|410.42|414.18|410.18|25
1611285810000|2021-01-22 03:23:30|414.43|410.43|414.77|410.77|414.78|410.78|414.36|410.36|27
1611285820000|2021-01-22 03:23:40|414.79|410.79|415.12|411.12|415.12|411.12|414.78|410.78|24
1611285830000|2021-01-22 03:23:50|415.13|411.13|415.42|411.42|415.43|411.43|415.1|411.1|23
1611285840000|2021-01-22 03:24:00|415.45|411.45|415.22|411.22|415.47|411.47|415.06|411.06|25
1611285850000|2021-01-22 03:24:10|414.83|410.83|414.94|410.94|415.24|411.24|414.83|410.83|25
1611285860000|2021-01-22 03:24:20|415.04|411.04|415|411|415.11|411.11|414.97|410.97|19
1611285870000|2021-01-22 03:24:30|414.99|410.99|415.1|411.1|415.17|411.17|414.99|410.99|21
1611285880000|2021-01-22 03:24:40|415.12|411.12|415.22|411.22|415.22|411.22|415.07|411.07|25
1611285890000|2021-01-22 03:24:50|415.26|411.26|415.2|411.2|415.36|411.36|415.15|411.15|23
1611285900000|2021-01-22 03:25:00|415.21|411.21|415.35|411.35|415.36|411.36|415.2|411.2|17
1611285910000|2021-01-22 03:25:10|415.32|411.32|415.16|411.16|415.36|411.36|415.11|411.11|24
1611285920000|2021-01-22 03:25:20|415.23|411.23|415.03|411.03|415.25|411.25|415.01|411.01|21
1611285930000|2021-01-22 03:25:30|415.01|411.01|415.16|411.16|415.26|411.26|414.91|410.91|20
1611285940000|2021-01-22 03:25:40|415.15|411.15|415.46|411.46|415.55|411.55|415.15|411.15|25
1611285950000|2021-01-22 03:25:50|415.52|411.52|415.53|411.53|415.58|411.58|415.38|411.38|31
1611285960000|2021-01-22 03:26:00|415.46|411.46|415.51|411.51|415.53|411.53|415.37|411.37|30
1611285970000|2021-01-22 03:26:10|415.53|411.53|415.63|411.63|415.63|411.63|415.45|411.45|28
1611285980000|2021-01-22 03:26:20|415.64|411.64|415.57|411.57|415.64|411.64|415.27|411.27|27
1611285990000|2021-01-22 03:26:30|415.69|411.69|415.76|411.76|415.76|411.76|415.45|411.45|20
1611286000000|2021-01-22 03:26:40|416.05|412.05|416.36|412.36|416.39|412.39|415.96|411.96|11
1611286010000|2021-01-22 03:26:50|416.38|412.38|416.22|412.22|416.59|412.59|415.99|411.99|19
1611286020000|2021-01-22 03:27:00|416.2|412.2|416.4|412.4|416.41|412.41|416.2|412.2|12
1611286030000|2021-01-22 03:27:10|416.2|412.2|416.3|412.3|416.31|412.31|416.2|412.2|11
1611286040000|2021-01-22 03:27:20|416.29|412.29|416.59|412.59|416.61|412.61|416.09|412.09|18
1611286050000|2021-01-22 03:27:30|416.62|412.62|416.62|412.62|416.68|412.68|416.54|412.54|23
1611286060000|2021-01-22 03:27:40|416.63|412.63|416.8|412.8|416.8|412.8|416.62|412.62|26
1611286070000|2021-01-22 03:27:50|416.69|412.69|416.7|412.7|416.78|412.78|416.6|412.6|18
1611286080000|2021-01-22 03:28:00|416.73|412.73|416.67|412.67|416.91|412.91|416.66|412.66|28
1611286090000|2021-01-22 03:28:10|416.87|412.87|416.79|412.79|416.91|412.91|416.69|412.69|25
1611286100000|2021-01-22 03:28:20|416.81|412.81|416.81|412.81|416.9|412.9|416.77|412.77|21
1611286110000|2021-01-22 03:28:30|416.82|412.82|416.72|412.72|416.88|412.88|416.72|412.72|30
1611286120000|2021-01-22 03:28:40|416.73|412.73|416.83|412.83|416.86|412.86|416.68|412.68|23
1611286130000|2021-01-22 03:28:50|416.82|412.82|416.79|412.79|416.84|412.84|416.74|412.74|16
1611286140000|2021-01-22 03:29:00|416.77|412.77|416.75|412.75|416.84|412.84|416.69|412.69|22
1611286150000|2021-01-22 03:29:10|416.77|412.77|416.77|412.77|416.84|412.84|416.7|412.7|26
1611286160000|2021-01-22 03:29:20|416.83|412.83|416.71|412.71|416.84|412.84|416.58|412.58|28
1611286170000|2021-01-22 03:29:30|416.68|412.68|416.74|412.74|416.8|412.8|416.68|412.68|16
1611286180000|2021-01-22 03:29:40|416.75|412.75|416.9|412.9|416.92|412.92|416.72|412.72|18
1611286190000|2021-01-22 03:29:50|416.89|412.89|416.89|412.89|416.89|412.89|416.83|412.83|19
1611286200000|2021-01-22 03:30:00|416.92|412.92|416.9|412.9|416.94|412.94|416.87|412.87|13
1611286210000|2021-01-22 03:30:10|416.88|412.88|417.06|413.06|417.06|413.06|416.8|412.8|29
1611286220000|2021-01-22 03:30:20|417.07|413.07|416.98|412.98|417.08|413.08|416.95|412.95|21
1611286230000|2021-01-22 03:30:30|417.02|413.02|417.05|413.05|417.11|413.11|417.01|413.01|18
1611286240000|2021-01-22 03:30:40|417.07|413.07|417.08|413.08|417.08|413.08|417.03|413.03|23
1611286250000|2021-01-22 03:30:50|417.09|413.09|417.1|413.1|417.11|413.11|417.06|413.06|18
1611286260000|2021-01-22 03:31:00|417.07|413.07|417.14|413.14|417.25|413.25|417.07|413.07|23
1611286270000|2021-01-22 03:31:10|417.17|413.17|417.08|413.08|417.41|413.41|417.06|413.06|27
1611286280000|2021-01-22 03:31:20|417.09|413.09|417.11|413.11|417.13|413.13|416.89|412.89|26
1611286290000|2021-01-22 03:31:30|417.13|413.13|417.14|413.14|417.3|413.3|417.08|413.08|32
1611286300000|2021-01-22 03:31:40|417.22|413.22|417.12|413.12|417.32|413.32|417.12|413.12|31
1611286310000|2021-01-22 03:31:50|417.09|413.09|417.06|413.06|417.11|413.11|416.95|412.95|33
1611286320000|2021-01-22 03:32:00|417.05|413.05|416.51|412.51|417.07|413.07|416.51|412.51|25
1611286330000|2021-01-22 03:32:10|416.46|412.46|416.66|412.66|416.73|412.73|416.37|412.37|33
1611286340000|2021-01-22 03:32:20|416.67|412.67|416.67|412.67|416.81|412.81|416.62|412.62|16
1611286350000|2021-01-22 03:32:30|416.65|412.65|416.61|412.61|416.65|412.65|416.58|412.58|22
1611286360000|2021-01-22 03:32:40|416.6|412.6|416.64|412.64|416.68|412.68|416.57|412.57|18
1611286370000|2021-01-22 03:32:50|416.67|412.67|416.66|412.66|416.68|412.68|416.6|412.6|12
1611286380000|2021-01-22 03:33:00|416.68|412.68|416.98|412.98|417|413|416.68|412.68|23
1611286390000|2021-01-22 03:33:10|416.99|412.99|416.8|412.8|417.03|413.03|416.7|412.7|20
1611286400000|2021-01-22 03:33:20|416.82|412.82|417.12|413.12|417.12|413.12|416.73|412.73|17
1611286410000|2021-01-22 03:33:30|417.14|413.14|417.15|413.15|417.19|413.19|416.89|412.89|27
1611286420000|2021-01-22 03:33:40|417.14|413.14|417.15|413.15|417.18|413.18|416.75|412.75|27
1611286430000|2021-01-22 03:33:50|417.16|413.16|417.08|413.08|417.24|413.24|417.08|413.08|22
1611286440000|2021-01-22 03:34:00|417.11|413.11|416.55|412.55|417.13|413.13|416.5|412.5|28
1611286450000|2021-01-22 03:34:10|416.56|412.56|416.53|412.53|416.72|412.72|416.45|412.45|31
1611286460000|2021-01-22 03:34:20|416.59|412.59|416.52|412.52|416.59|412.59|416.39|412.39|26
1611286470000|2021-01-22 03:34:30|416.53|412.53|416.63|412.63|416.64|412.64|416.51|412.51|22
1611286480000|2021-01-22 03:34:40|416.64|412.64|416.69|412.69|416.8|412.8|416.64|412.64|20
1611286490000|2021-01-22 03:34:50|416.7|412.7|416.7|412.7|416.78|412.78|416.61|412.61|28
1611286500000|2021-01-22 03:35:00|416.69|412.69|416.64|412.64|416.75|412.75|416.63|412.63|18
1611286510000|2021-01-22 03:35:10|416.63|412.63|416.45|412.45|416.63|412.63|416.44|412.44|17
1611286520000|2021-01-22 03:35:20|416.43|412.43|416.48|412.48|416.6|412.6|416.43|412.43|21
1611286530000|2021-01-22 03:35:30|416.47|412.47|416.38|412.38|416.57|412.57|416.3|412.3|16
1611286540000|2021-01-22 03:35:40|416.39|412.39|416.15|412.15|416.39|412.39|416.13|412.13|24
1611286550000|2021-01-22 03:35:50|416.17|412.17|416.27|412.27|416.3|412.3|416.16|412.16|8
1611286560000|2021-01-22 03:36:00|416.28|412.28|415.86|411.86|416.28|412.28|415.85|411.85|18
1611286570000|2021-01-22 03:36:10|415.85|411.85|415.92|411.92|416.05|412.05|415.84|411.84|27
1611286580000|2021-01-22 03:36:20|415.89|411.89|415.88|411.88|415.91|411.91|415.87|411.87|15
1611286590000|2021-01-22 03:36:30|415.87|411.87|415.63|411.63|415.87|411.87|415.61|411.61|17
1611286600000|2021-01-22 03:36:40|415.69|411.69|415.56|411.56|415.69|411.69|415.3|411.3|16
1611286610000|2021-01-22 03:36:50|415.58|411.58|415.58|411.58|415.6|411.6|415.43|411.43|23
1611286620000|2021-01-22 03:37:00|415.64|411.64|415.36|411.36|415.72|411.72|415.36|411.36|26
1611286630000|2021-01-22 03:37:10|415.38|411.38|415.18|411.18|415.43|411.43|415.11|411.11|22
1611286640000|2021-01-22 03:37:20|415.17|411.17|414.78|410.78|415.17|411.17|414.78|410.78|19
1611286650000|2021-01-22 03:37:30|414.8|410.8|415.13|411.13|415.13|411.13|414.78|410.78|27
1611286660000|2021-01-22 03:37:40|415.14|411.14|415.24|411.24|415.29|411.29|415.06|411.06|26
1611286670000|2021-01-22 03:37:50|415.26|411.26|415.31|411.31|415.33|411.33|415.11|411.11|28
1611286680000|2021-01-22 03:38:00|415.32|411.32|415.33|411.33|415.35|411.35|415.3|411.3|21
1611286690000|2021-01-22 03:38:10|415.31|411.31|415.25|411.25|415.34|411.34|415.25|411.25|15
1611286700000|2021-01-22 03:38:20|415.26|411.26|415.25|411.25|415.33|411.33|415.23|411.23|18
1611286710000|2021-01-22 03:38:30|415.3|411.3|415.61|411.61|415.61|411.61|415.3|411.3|25
1611286720000|2021-01-22 03:38:40|415.63|411.63|415.84|411.84|415.84|411.84|415.53|411.53|15
1611286730000|2021-01-22 03:38:50|415.79|411.79|415.7|411.7|415.84|411.84|415.65|411.65|24
1611286740000|2021-01-22 03:39:00|415.72|411.72|415.55|411.55|415.82|411.82|415.55|411.55|25
1611286750000|2021-01-22 03:39:10|415.54|411.54|415.67|411.67|415.73|411.73|415.51|411.51|24
1611286760000|2021-01-22 03:39:20|415.69|411.69|415.7|411.7|415.72|411.72|415.63|411.63|24
1611286770000|2021-01-22 03:39:30|415.69|411.69|415.98|411.98|416.01|412.01|415.66|411.66|14
1611286780000|2021-01-22 03:39:40|415.88|411.88|416|412|416.12|412.12|415.88|411.88|29
1611286790000|2021-01-22 03:39:50|415.96|411.96|415.99|411.99|416.08|412.08|415.94|411.94|19
1611286800000|2021-01-22 03:40:00|416.01|412.01|416.15|412.15|416.15|412.15|416.01|412.01|28
1611286810000|2021-01-22 03:40:10|416.16|412.16|416.03|412.03|416.16|412.16|416.02|412.02|16
1611286820000|2021-01-22 03:40:20|416.05|412.05|416.18|412.18|416.25|412.25|416.05|412.05|26
1611286830000|2021-01-22 03:40:30|416.19|412.19|416.38|412.38|416.43|412.43|416.19|412.19|26
1611286840000|2021-01-22 03:40:40|416.49|412.49|416.97|412.97|416.97|412.97|416.43|412.43|25
1611286850000|2021-01-22 03:40:50|416.87|412.87|417.06|413.06|417.08|413.08|416.74|412.74|26
1611286860000|2021-01-22 03:41:00|417.05|413.05|416.93|412.93|417.05|413.05|416.84|412.84|27
1611286870000|2021-01-22 03:41:10|416.92|412.92|416.95|412.95|416.99|412.99|416.92|412.92|18
1611286880000|2021-01-22 03:41:20|416.98|412.98|416.95|412.95|417.03|413.03|416.95|412.95|21
1611286890000|2021-01-22 03:41:30|416.94|412.94|417.02|413.02|417.08|413.08|416.94|412.94|30
1611286900000|2021-01-22 03:41:40|416.97|412.97|416.96|412.96|417.07|413.07|416.94|412.94|21
1611286910000|2021-01-22 03:41:50|416.95|412.95|417|413|417.07|413.07|416.95|412.95|17
1611286920000|2021-01-22 03:42:00|416.99|412.99|416.78|412.78|416.99|412.99|416.73|412.73|24
1611286930000|2021-01-22 03:42:10|416.76|412.76|416.66|412.66|416.8|412.8|416.66|412.66|17
1611286940000|2021-01-22 03:42:20|416.68|412.68|416.54|412.54|416.68|412.68|416.51|412.51|24
1611286950000|2021-01-22 03:42:30|416.52|412.52|416.45|412.45|416.58|412.58|416.45|412.45|23
1611286960000|2021-01-22 03:42:40|416.42|412.42|415.97|411.97|416.42|412.42|415.96|411.96|19
1611286970000|2021-01-22 03:42:50|415.96|411.96|416.19|412.19|416.32|412.32|415.94|411.94|29
1611286980000|2021-01-22 03:43:00|416.18|412.18|416.06|412.06|416.18|412.18|415.95|411.95|23
1611286990000|2021-01-22 03:43:10|416.03|412.03|415.77|411.77|416.06|412.06|415.64|411.64|20
1611287000000|2021-01-22 03:43:20|415.78|411.78|415.73|411.73|415.8|411.8|415.69|411.69|19
1611287010000|2021-01-22 03:43:30|415.72|411.72|415.67|411.67|415.72|411.72|415.67|411.67|15
1611287020000|2021-01-22 03:43:40|415.68|411.68|415.73|411.73|415.74|411.74|415.67|411.67|13
1611287030000|2021-01-22 03:43:50|415.72|411.72|415.78|411.78|415.83|411.83|415.7|411.7|26
1611287040000|2021-01-22 03:44:00|415.84|411.84|416.03|412.03|416.18|412.18|415.76|411.76|29
1611287050000|2021-01-22 03:44:10|415.99|411.99|416.66|412.66|416.78|412.78|415.89|411.89|24
1611287060000|2021-01-22 03:44:20|416.78|412.78|416.91|412.91|416.91|412.91|416.23|412.23|26
1611287070000|2021-01-22 03:44:30|416.95|412.95|416.79|412.79|417.15|413.15|416.79|412.79|20
1611287080000|2021-01-22 03:44:40|416.84|412.84|416.95|412.95|417.11|413.11|416.79|412.79|25
1611287090000|2021-01-22 03:44:50|416.96|412.96|417.18|413.18|417.18|413.18|416.89|412.89|28
1611287100000|2021-01-22 03:45:00|417.2|413.2|417.21|413.21|417.24|413.24|417.17|413.17|14
1611287110000|2021-01-22 03:45:10|417.15|413.15|417.13|413.13|417.2|413.2|417.12|413.12|25
1611287120000|2021-01-22 03:45:20|417.12|413.12|417.14|413.14|417.14|413.14|416.95|412.95|28
1611287130000|2021-01-22 03:45:30|417.12|413.12|417.03|413.03|417.16|413.16|417.01|413.01|31
1611287140000|2021-01-22 03:45:40|417|413|417.04|413.04|417.08|413.08|416.99|412.99|22
1611287150000|2021-01-22 03:45:50|417.02|413.02|417.07|413.07|417.08|413.08|417.02|413.02|20
1611287160000|2021-01-22 03:46:00|417.06|413.06|417.04|413.04|417.19|413.19|417.04|413.04|24
1611287170000|2021-01-22 03:46:10|417.06|413.06|417.07|413.07|417.07|413.07|417.04|413.04|12
1611287180000|2021-01-22 03:46:20|417.06|413.06|417.01|413.01|417.07|413.07|417.01|413.01|13
1611287190000|2021-01-22 03:46:30|416.98|412.98|417.03|413.03|417.04|413.04|416.98|412.98|6
1611287200000|2021-01-22 03:46:40|417.04|413.04|416.98|412.98|417.08|413.08|416.98|412.98|16
1611287210000|2021-01-22 03:46:50|416.97|412.97|416.86|412.86|416.98|412.98|416.7|412.7|19
1611287220000|2021-01-22 03:47:00|416.85|412.85|416.79|412.79|416.89|412.89|416.79|412.79|17
1611287230000|2021-01-22 03:47:10|416.8|412.8|416.64|412.64|416.8|412.8|416.64|412.64|11
1611287240000|2021-01-22 03:47:20|416.57|412.57|416.43|412.43|416.58|412.58|416.33|412.33|16
1611287250000|2021-01-22 03:47:30|416.44|412.44|416.42|412.42|416.56|412.56|416.41|412.41|18
1611287260000|2021-01-22 03:47:40|416.41|412.41|415.88|411.88|416.42|412.42|415.84|411.84|25
1611287270000|2021-01-22 03:47:50|415.87|411.87|416.13|412.13|416.21|412.21|415.87|411.87|29
1611287280000|2021-01-22 03:48:00|416.09|412.09|415.84|411.84|416.19|412.19|415.84|411.84|19
1611287290000|2021-01-22 03:48:10|415.85|411.85|416.03|412.03|416.03|412.03|415.8|411.8|21
1611287300000|2021-01-22 03:48:20|416.02|412.02|415.93|411.93|416.21|412.21|415.93|411.93|21
1611287310000|2021-01-22 03:48:30|415.92|411.92|415.95|411.95|416.01|412.01|415.82|411.82|27
1611287320000|2021-01-22 03:48:40|415.96|411.96|415.91|411.91|415.98|411.98|415.9|411.9|13
1611287330000|2021-01-22 03:48:50|415.93|411.93|416.19|412.19|416.2|412.2|415.93|411.93|22
1611287340000|2021-01-22 03:49:00|416.24|412.24|416.37|412.37|416.37|412.37|416.24|412.24|12
1611287350000|2021-01-22 03:49:10|416.38|412.38|416.52|412.52|416.6|412.6|416.34|412.34|26
1611287360000|2021-01-22 03:49:20|416.51|412.51|416.56|412.56|416.7|412.7|416.51|412.51|16
1611287370000|2021-01-22 03:49:30|416.55|412.55|416.93|412.93|416.93|412.93|416.54|412.54|12
1611287380000|2021-01-22 03:49:40|416.94|412.94|416.6|412.6|416.98|412.98|416.6|412.6|25
1611287390000|2021-01-22 03:49:50|416.58|412.58|416.57|412.57|416.6|412.6|416.48|412.48|22
1611287400000|2021-01-22 03:50:00|416.55|412.55|416.56|412.56|416.66|412.66|416.47|412.47|19
1611287410000|2021-01-22 03:50:10|416.53|412.53|416.9|412.9|416.94|412.94|416.53|412.53|30
1611287420000|2021-01-22 03:50:20|416.91|412.91|416.89|412.89|416.92|412.92|416.87|412.87|15
1611287430000|2021-01-22 03:50:30|416.86|412.86|416.36|412.36|416.89|412.89|416.36|412.36|25
1611287440000|2021-01-22 03:50:40|416.33|412.33|416.32|412.32|416.33|412.33|416.28|412.28|13
1611287450000|2021-01-22 03:50:50|416.29|412.29|415.93|411.93|416.29|412.29|415.91|411.91|27
1611287460000|2021-01-22 03:51:00|415.98|411.98|416.3|412.3|416.3|412.3|415.97|411.97|21
1611287470000|2021-01-22 03:51:10|416.34|412.34|416.62|412.62|416.62|412.62|416.33|412.33|24
1611287480000|2021-01-22 03:51:20|416.59|412.59|417.09|413.09|417.09|413.09|416.57|412.57|26
1611287490000|2021-01-22 03:51:30|417.1|413.1|417.13|413.13|417.18|413.18|417.1|413.1|21
1611287500000|2021-01-22 03:51:40|417.12|413.12|417.13|413.13|417.16|413.16|417.11|413.11|18
1611287510000|2021-01-22 03:51:50|417.11|413.11|417.23|413.23|417.23|413.23|416.99|412.99|24
1611287520000|2021-01-22 03:52:00|417.22|413.22|417.13|413.13|417.3|413.3|417.08|413.08|27
1611287530000|2021-01-22 03:52:10|417.21|413.21|417.45|413.45|417.45|413.45|416.93|412.93|33
1611287540000|2021-01-22 03:52:20|417.44|413.44|417.56|413.56|417.58|413.58|417.42|413.42|15
1611287550000|2021-01-22 03:52:30|417.74|413.74|417.74|413.74|417.82|413.82|417.65|413.65|27
1611287560000|2021-01-22 03:52:40|417.77|413.77|417.79|413.79|417.88|413.88|417.75|413.75|29
1611287570000|2021-01-22 03:52:50|417.81|413.81|418.47|414.47|418.47|414.47|417.71|413.71|29
1611287580000|2021-01-22 03:53:00|418.37|414.37|418.43|414.43|418.81|414.81|418.35|414.35|33
1611287590000|2021-01-22 03:53:10|418.46|414.46|418.94|414.94|418.95|414.95|418.4|414.4|34
1611287600000|2021-01-22 03:53:20|418.88|414.88|418.8|414.8|418.93|414.93|418.67|414.67|26
1611287610000|2021-01-22 03:53:30|418.78|414.78|418.64|414.64|418.9|414.9|418.63|414.63|32
1611287620000|2021-01-22 03:53:40|418.65|414.65|418.48|414.48|418.65|414.65|418.48|414.48|19
1611287630000|2021-01-22 03:53:50|418.49|414.49|418.03|414.03|418.5|414.5|417.97|413.97|29
1611287640000|2021-01-22 03:54:00|418.04|414.04|417.98|413.98|418.07|414.07|417.96|413.96|28
1611287650000|2021-01-22 03:54:10|417.97|413.97|418.18|414.18|418.29|414.29|417.96|413.96|28
1611287660000|2021-01-22 03:54:20|418.23|414.23|418.58|414.58|418.64|414.64|418.23|414.23|31
1611287670000|2021-01-22 03:54:30|418.6|414.6|418.75|414.75|418.78|414.78|418.55|414.55|29
1611287680000|2021-01-22 03:54:40|418.73|414.73|418.96|414.96|418.99|414.99|418.73|414.73|28
1611287690000|2021-01-22 03:54:50|418.95|414.95|418.98|414.98|418.98|414.98|418.74|414.74|29
1611287700000|2021-01-22 03:55:00|418.99|414.99|418.96|414.96|419.01|415.01|418.96|414.96|21
1611287710000|2021-01-22 03:55:10|418.95|414.95|418.53|414.53|418.97|414.97|418.5|414.5|24
1611287720000|2021-01-22 03:55:20|418.54|414.54|418.92|414.92|418.92|414.92|418.5|414.5|26
1611287730000|2021-01-22 03:55:30|418.94|414.94|418.65|414.65|419.05|415.05|418.64|414.64|27
1611287740000|2021-01-22 03:55:40|418.63|414.63|418.53|414.53|418.67|414.67|418.46|414.46|24
1611287750000|2021-01-22 03:55:50|418.47|414.47|418.39|414.39|418.57|414.57|418.31|414.31|25
1611287760000|2021-01-22 03:56:00|418.37|414.37|418.36|414.36|418.37|414.37|418.18|414.18|24
1611287770000|2021-01-22 03:56:10|418.35|414.35|418.37|414.37|418.41|414.41|418.34|414.34|23
1611287780000|2021-01-22 03:56:20|418.38|414.38|418.44|414.44|418.44|414.44|418.35|414.35|22
1611287790000|2021-01-22 03:56:30|418.47|414.47|418.48|414.48|418.48|414.48|418.41|414.41|15
1611287800000|2021-01-22 03:56:40|418.43|414.43|418.46|414.46|418.7|414.7|418.4|414.4|28
1611287810000|2021-01-22 03:56:50|418.44|414.44|418.16|414.16|418.44|414.44|418.16|414.16|14
1611287820000|2021-01-22 03:57:00|418.15|414.15|417.87|413.87|418.15|414.15|417.86|413.86|20
1611287830000|2021-01-22 03:57:10|417.86|413.86|417.67|413.67|417.86|413.86|417.56|413.56|25
1611287840000|2021-01-22 03:57:20|417.65|413.65|417.6|413.6|417.66|413.66|417.56|413.56|15
1611287850000|2021-01-22 03:57:30|417.59|413.59|417.25|413.25|417.59|413.59|417.25|413.25|20
1611287860000|2021-01-22 03:57:40|417.24|413.24|416.97|412.97|417.27|413.27|416.94|412.94|33
1611287870000|2021-01-22 03:57:50|416.98|412.98|416.8|412.8|417.05|413.05|416.77|412.77|29
1611287880000|2021-01-22 03:58:00|416.81|412.81|416.85|412.85|416.86|412.86|416.7|412.7|24
1611287890000|2021-01-22 03:58:10|416.87|412.87|416.58|412.58|416.9|412.9|416.58|412.58|34
1611287900000|2021-01-22 03:58:20|416.54|412.54|416.43|412.43|416.56|412.56|416.24|412.24|30
1611287910000|2021-01-22 03:58:30|416.45|412.45|416.29|412.29|416.45|412.45|416.29|412.29|20
1611287920000|2021-01-22 03:58:40|416.32|412.32|416.04|412.04|416.33|412.33|416.03|412.03|26
1611287930000|2021-01-22 03:58:50|416.06|412.06|416.19|412.19|416.21|412.21|416.01|412.01|22
1611287940000|2021-01-22 03:59:00|416.21|412.21|416.32|412.32|416.34|412.34|416.19|412.19|16
1611287950000|2021-01-22 03:59:10|416.31|412.31|416.28|412.28|416.37|412.37|416.26|412.26|23
1611287960000|2021-01-22 03:59:20|416.25|412.25|416.43|412.43|416.52|412.52|416.25|412.25|27
1611287970000|2021-01-22 03:59:30|416.41|412.41|416.48|412.48|416.48|412.48|416.28|412.28|29
1611287980000|2021-01-22 03:59:40|416.31|412.31|416.19|412.19|416.42|412.42|416.15|412.15|28
1611287990000|2021-01-22 03:59:50|416.18|412.18|416.48|412.48|416.48|412.48|416.18|412.18|23
1611288000000|2021-01-22 04:00:00|416.38|412.38|416.51|412.51|416.6|412.6|416.35|412.35|18
1611288010000|2021-01-22 04:00:10|416.5|412.5|416.54|412.54|416.54|412.54|416.48|412.48|16
1611288020000|2021-01-22 04:00:20|416.51|412.51|416.69|412.69|416.69|412.69|416.48|412.48|26
1611288030000|2021-01-22 04:00:30|416.7|412.7|416.74|412.74|416.74|412.74|416.67|412.67|13
1611288040000|2021-01-22 04:00:40|416.75|412.75|416.79|412.79|416.87|412.87|416.69|412.69|21
1611288050000|2021-01-22 04:00:50|416.8|412.8|416.88|412.88|417.05|413.05|416.8|412.8|12
1611288060000|2021-01-22 04:01:00|417.03|413.03|417.74|413.74|417.74|413.74|416.94|412.94|24
1611288070000|2021-01-22 04:01:10|417.82|413.82|417.88|413.88|417.9|413.9|417.6|413.6|30
1611288080000|2021-01-22 04:01:20|417.82|413.82|417.79|413.79|417.86|413.86|417.72|413.72|33
1611288090000|2021-01-22 04:01:30|417.82|413.82|417.99|413.99|417.99|413.99|417.79|413.79|28
1611288100000|2021-01-22 04:01:40|418|414|418.19|414.19|418.19|414.19|417.91|413.91|23
1611288110000|2021-01-22 04:01:50|418.16|414.16|417.97|413.97|418.2|414.2|417.94|413.94|23
1611288120000|2021-01-22 04:02:00|417.96|413.96|417.97|413.97|418.05|414.05|417.89|413.89|25
1611288130000|2021-01-22 04:02:10|417.96|413.96|418.11|414.11|418.38|414.38|417.89|413.89|29
1611288140000|2021-01-22 04:02:20|418.12|414.12|418.09|414.09|418.12|414.12|417.95|413.95|27
1611288150000|2021-01-22 04:02:30|418.07|414.07|418.05|414.05|418.2|414.2|418.02|414.02|21
1611288160000|2021-01-22 04:02:40|418.03|414.03|417.94|413.94|418.04|414.04|417.94|413.94|17
1611288170000|2021-01-22 04:02:50|417.95|413.95|418.37|414.37|418.37|414.37|417.95|413.95|14
1611288180000|2021-01-22 04:03:00|418.42|414.42|418.44|414.44|418.44|414.44|418.4|414.4|3
1611288190000|2021-01-22 04:03:10|418.39|414.39|418.24|414.24|418.44|414.44|418.23|414.23|19
1611288200000|2021-01-22 04:03:20|418.21|414.21|418.13|414.13|418.24|414.24|418.13|414.13|33
1611288210000|2021-01-22 04:03:30|418.15|414.15|417.65|413.65|418.15|414.15|417.65|413.65|33
1611288220000|2021-01-22 04:03:40|417.62|413.62|417.54|413.54|417.67|413.67|417.54|413.54|23
1611288230000|2021-01-22 04:03:50|417.52|413.52|417.51|413.51|417.59|413.59|417.5|413.5|23
1611288240000|2021-01-22 04:04:00|417.47|413.47|417.52|413.52|417.55|413.55|417.31|413.31|27
1611288250000|2021-01-22 04:04:10|417.54|413.54|417.58|413.58|417.73|413.73|417.54|413.54|32
1611288260000|2021-01-22 04:04:20|417.63|413.63|417.66|413.66|417.76|413.76|417.53|413.53|26
1611288270000|2021-01-22 04:04:30|417.72|413.72|417.83|413.83|417.86|413.86|417.58|413.58|30
1611288280000|2021-01-22 04:04:40|417.86|413.86|418.46|414.46|418.5|414.5|417.83|413.83|24
1611288290000|2021-01-22 04:04:50|418.47|414.47|418.48|414.48|418.48|414.48|418.35|414.35|20
1611288300000|2021-01-22 04:05:00|418.47|414.47|418.63|414.63|418.88|414.88|418.47|414.47|27
1611288310000|2021-01-22 04:05:10|418.54|414.54|419.25|415.25|419.26|415.26|418.49|414.49|22
1611288320000|2021-01-22 04:05:20|419.31|415.31|419.71|415.71|419.73|415.73|419.26|415.26|24
1611288330000|2021-01-22 04:05:30|419.7|415.7|419.84|415.84|419.89|415.89|419.69|415.69|19
1611288340000|2021-01-22 04:05:40|419.85|415.85|420.13|416.13|420.13|416.13|419.74|415.74|24
1611288350000|2021-01-22 04:05:50|420.14|416.14|420.41|416.41|420.42|416.42|420.14|416.14|24
1611288360000|2021-01-22 04:06:00|420.4|416.4|420.49|416.49|420.5|416.5|420.4|416.4|10
1611288370000|2021-01-22 04:06:10|420.46|416.46|421.09|417.09|421.09|417.09|420.46|416.46|19
1611288380000|2021-01-22 04:06:20|421.08|417.08|421.26|417.26|421.26|417.26|421.07|417.07|17
1611288390000|2021-01-22 04:06:30|421.34|417.34|421.32|417.32|421.39|417.39|421.28|417.28|22
1611288400000|2021-01-22 04:06:40|421.29|417.29|421.17|417.17|421.3|417.3|421|417|27
1611288410000|2021-01-22 04:06:50|421.16|417.16|421.25|417.25|421.27|417.27|421.13|417.13|30
1611288420000|2021-01-22 04:07:00|421.24|417.24|421.61|417.61|421.61|417.61|421.24|417.24|25
1611288430000|2021-01-22 04:07:10|421.62|417.62|421.69|417.69|421.73|417.73|421.58|417.58|18
1611288440000|2021-01-22 04:07:20|421.63|417.63|421.23|417.23|421.64|417.64|421.23|417.23|35
1611288450000|2021-01-22 04:07:30|421.18|417.18|421.16|417.16|421.24|417.24|421.16|417.16|29
1611288460000|2021-01-22 04:07:40|421.14|417.14|421.14|417.14|421.16|417.16|421.12|417.12|15
1611288470000|2021-01-22 04:07:50|421.13|417.13|421.08|417.08|421.14|417.14|421.08|417.08|19
1611288480000|2021-01-22 04:08:00|421.07|417.07|421.32|417.32|421.34|417.34|421.03|417.03|24
1611288490000|2021-01-22 04:08:10|421.33|417.33|421.75|417.75|421.8|417.8|421.33|417.33|23
1611288500000|2021-01-22 04:08:20|421.76|417.76|421.78|417.78|421.8|417.8|421.51|417.51|24
1611288510000|2021-01-22 04:08:30|421.82|417.82|421.6|417.6|421.84|417.84|421.52|417.52|35
1611288520000|2021-01-22 04:08:40|421.54|417.54|421.58|417.58|421.73|417.73|421.54|417.54|33
1611288530000|2021-01-22 04:08:50|421.57|417.57|421.55|417.55|421.78|417.78|421.55|417.55|28
1611288540000|2021-01-22 04:09:00|421.56|417.56|421.54|417.54|421.65|417.65|421.54|417.54|26
1611288550000|2021-01-22 04:09:10|421.53|417.53|421.51|417.51|421.59|417.59|421.49|417.49|35
1611288560000|2021-01-22 04:09:20|421.5|417.5|421.75|417.75|421.75|417.75|421.5|417.5|21
1611288570000|2021-01-22 04:09:30|421.74|417.74|421.87|417.87|421.87|417.87|421.63|417.63|25
1611288580000|2021-01-22 04:09:40|421.86|417.86|421.98|417.98|422.05|418.05|421.86|417.86|26
1611288590000|2021-01-22 04:09:50|421.99|417.99|422.35|418.35|422.48|418.48|421.8|417.8|31
1611288600000|2021-01-22 04:10:00|422.37|418.37|422.31|418.31|422.38|418.38|422.3|418.3|13
1611288610000|2021-01-22 04:10:10|422.33|418.33|422.44|418.44|422.44|418.44|422.3|418.3|15
1611288620000|2021-01-22 04:10:20|422.49|418.49|422.16|418.16|422.6|418.6|422.15|418.15|28
1611288630000|2021-01-22 04:10:30|422.12|418.12|422.51|418.51|422.52|418.52|422.11|418.11|27
1611288640000|2021-01-22 04:10:40|422.58|418.58|422.56|418.56|422.6|418.6|422.49|418.49|13
1611288650000|2021-01-22 04:10:50|422.52|418.52|422.63|418.63|422.63|418.63|422.52|418.52|18
1611288660000|2021-01-22 04:11:00|422.58|418.58|422.6|418.6|422.66|418.66|422.56|418.56|16
1611288670000|2021-01-22 04:11:10|422.62|418.62|422.6|418.6|422.69|418.69|422.44|418.44|23
1611288680000|2021-01-22 04:11:20|422.59|418.59|422.4|418.4|422.61|418.61|422.32|418.32|23
1611288690000|2021-01-22 04:11:30|422.38|418.38|422.43|418.43|422.55|418.55|422.38|418.38|22
1611288700000|2021-01-22 04:11:40|422.45|418.45|422.47|418.47|422.51|418.51|422.42|418.42|24
1611288710000|2021-01-22 04:11:50|422.48|418.48|422.43|418.43|422.62|418.62|422.42|418.42|28
1611288720000|2021-01-22 04:12:00|422.46|418.46|422.48|418.48|422.55|418.55|422.43|418.43|16
1611288730000|2021-01-22 04:12:10|422.54|418.54|422.53|418.53|422.66|418.66|422.47|418.47|22
1611288740000|2021-01-22 04:12:20|422.54|418.54|422.57|418.57|422.58|418.58|422.49|418.49|14
1611288750000|2021-01-22 04:12:30|422.58|418.58|423.1|419.1|423.15|419.15|422.57|418.57|26
1611288760000|2021-01-22 04:12:40|423.16|419.16|423.36|419.36|423.36|419.36|423.1|419.1|16
1611288770000|2021-01-22 04:12:50|423.37|419.37|423.54|419.54|423.54|419.54|423.37|419.37|16
1611288780000|2021-01-22 04:13:00|423.48|419.48|423.57|419.57|423.81|419.81|423.43|419.43|14
1611288790000|2021-01-22 04:13:10|423.58|419.58|423.58|419.58|423.71|419.71|423.54|419.54|15
1611288800000|2021-01-22 04:13:20|423.62|419.62|424.21|420.21|424.21|420.21|423.62|419.62|20
1611288810000|2021-01-22 04:13:30|424.16|420.16|424.13|420.13|424.28|420.28|424.03|420.03|26
1611288820000|2021-01-22 04:13:40|424.11|420.11|424.57|420.57|424.6|420.6|424|420|29
1611288830000|2021-01-22 04:13:50|424.65|420.65|424.8|420.8|424.8|420.8|424.56|420.56|24
1611288840000|2021-01-22 04:14:00|424.85|420.85|425.24|421.24|425.24|421.24|424.79|420.79|20
1611288850000|2021-01-22 04:14:10|425.12|421.12|425.99|421.99|426.02|422.02|425.12|421.12|25
1611288860000|2021-01-22 04:14:20|425.98|421.98|425.94|421.94|426.03|422.03|425.69|421.69|22
1611288870000|2021-01-22 04:14:30|426.13|422.13|425.39|421.39|426.13|422.13|425.37|421.37|32
1611288880000|2021-01-22 04:14:40|425.29|421.29|425.8|421.8|425.8|421.8|425.2|421.2|31
1611288890000|2021-01-22 04:14:50|425.78|421.78|426.02|422.02|426.03|422.03|425.76|421.76|29
1611288900000|2021-01-22 04:15:00|426.03|422.03|425.87|421.87|426.05|422.05|425.82|421.82|26
1611288910000|2021-01-22 04:15:10|425.88|421.88|425.26|421.26|425.92|421.92|425.26|421.26|30
1611288920000|2021-01-22 04:15:20|425.24|421.24|425.36|421.36|425.36|421.36|425.21|421.21|24
1611288930000|2021-01-22 04:15:30|425.38|421.38|424.92|420.92|425.41|421.41|424.78|420.78|34
1611288940000|2021-01-22 04:15:40|424.93|420.93|424.9|420.9|425.02|421.02|424.9|420.9|25
1611288950000|2021-01-22 04:15:50|424.92|420.92|425.14|421.14|425.14|421.14|424.89|420.89|28
1611288960000|2021-01-22 04:16:00|425.17|421.17|424.99|420.99|425.18|421.18|424.98|420.98|23
1611288970000|2021-01-22 04:16:10|425|421|424.79|420.79|425|421|424.74|420.74|22
1611288980000|2021-01-22 04:16:20|424.76|420.76|424.65|420.65|424.76|420.76|424.57|420.57|21
1611288990000|2021-01-22 04:16:30|424.63|420.63|424.61|420.61|424.65|420.65|424.58|420.58|18
1611289000000|2021-01-22 04:16:40|424.62|420.62|424.42|420.42|424.63|420.63|424.42|420.42|24
1611289010000|2021-01-22 04:16:50|424.43|420.43|424.59|420.59|424.59|420.59|424.42|420.42|30
1611289020000|2021-01-22 04:17:00|424.64|420.64|424.71|420.71|424.86|420.86|424.64|420.64|34
1611289030000|2021-01-22 04:17:10|424.73|420.73|424.78|420.78|424.93|420.93|424.73|420.73|23
1611289040000|2021-01-22 04:17:20|424.79|420.79|424.72|420.72|424.81|420.81|424.62|420.62|21
1611289050000|2021-01-22 04:17:30|424.67|420.67|424.59|420.59|424.76|420.76|424.59|420.59|16
1611289060000|2021-01-22 04:17:40|424.55|420.55|424.42|420.42|424.56|420.56|424.42|420.42|15
1611289070000|2021-01-22 04:17:50|424.41|420.41|424.54|420.54|424.62|420.62|424.4|420.4|25
1611289080000|2021-01-22 04:18:00|424.58|420.58|424.79|420.79|424.86|420.86|424.55|420.55|15
1611289090000|2021-01-22 04:18:10|424.82|420.82|424.86|420.86|424.88|420.88|424.82|420.82|8
1611289100000|2021-01-22 04:18:20|424.88|420.88|425.14|421.14|425.19|421.19|424.85|420.85|18
1611289110000|2021-01-22 04:18:30|425.06|421.06|425.2|421.2|425.2|421.2|425.06|421.06|12
1611289120000|2021-01-22 04:18:40|425.19|421.19|426.52|422.52|426.53|422.53|425.19|421.19|18
1611289130000|2021-01-22 04:18:50|426.51|422.51|426.46|422.46|426.51|422.51|426.43|422.43|7
1611289140000|2021-01-22 04:19:00|426.47|422.47|426.01|422.01|426.47|422.47|425.99|421.99|22
1611289150000|2021-01-22 04:19:10|425.99|421.99|426.03|422.03|426.03|422.03|425.77|421.77|28
1611289160000|2021-01-22 04:19:20|426.07|422.07|426.21|422.21|426.28|422.28|426.07|422.07|24
1611289170000|2021-01-22 04:19:30|426.17|422.17|426.21|422.21|426.26|422.26|426.08|422.08|27
1611289180000|2021-01-22 04:19:40|426.2|422.2|426.18|422.18|426.25|422.25|426.12|422.12|32
1611289190000|2021-01-22 04:19:50|426.17|422.17|426|422|426.19|422.19|426|422|23
1611289200000|2021-01-22 04:20:00|425.92|421.92|425.54|421.54|425.94|421.94|425.54|421.54|26
1611289210000|2021-01-22 04:20:10|425.53|421.53|425.6|421.6|425.62|421.62|425.48|421.48|25
1611289220000|2021-01-22 04:20:20|425.51|421.51|425.06|421.06|425.51|421.51|425.06|421.06|26
1611289230000|2021-01-22 04:20:30|425.05|421.05|424.23|420.23|425.05|421.05|424.2|420.2|28
1611289240000|2021-01-22 04:20:40|424.2|420.2|424.17|420.17|424.27|420.27|424.13|420.13|24
1611289250000|2021-01-22 04:20:50|424.11|420.11|424.16|420.16|424.18|420.18|424.1|420.1|28
1611289260000|2021-01-22 04:21:00|424.15|420.15|424.87|420.87|424.88|420.88|424.1|420.1|31
1611289270000|2021-01-22 04:21:10|424.83|420.83|424.67|420.67|424.84|420.84|424.62|420.62|30
1611289280000|2021-01-22 04:21:20|424.66|420.66|424.69|420.69|424.7|420.7|424.58|420.58|21
1611289290000|2021-01-22 04:21:30|424.73|420.73|424.57|420.57|424.73|420.73|424.49|420.49|25
1611289300000|2021-01-22 04:21:40|424.56|420.56|424.46|420.46|424.56|420.56|424.36|420.36|13
1611289310000|2021-01-22 04:21:50|424.44|420.44|424.34|420.34|424.45|420.45|424.24|420.24|28
1611289320000|2021-01-22 04:22:00|424.4|420.4|424.45|420.45|424.57|420.57|424.36|420.36|28
1611289330000|2021-01-22 04:22:10|424.47|420.47|424.36|420.36|424.49|420.49|424.33|420.33|24
1611289340000|2021-01-22 04:22:20|424.35|420.35|424.19|420.19|424.36|420.36|424.08|420.08|27
1611289350000|2021-01-22 04:22:30|424.2|420.2|424.2|420.2|424.23|420.23|424.15|420.15|19
1611289360000|2021-01-22 04:22:40|424.15|420.15|424.19|420.19|424.31|420.31|424.14|420.14|24
1611289370000|2021-01-22 04:22:50|424.17|420.17|424.13|420.13|424.17|420.17|424.08|420.08|22
1611289380000|2021-01-22 04:23:00|424.08|420.08|424.22|420.22|424.29|420.29|424.08|420.08|25
1611289390000|2021-01-22 04:23:10|424.21|420.21|424.28|420.28|424.29|420.29|424.13|420.13|27
1611289400000|2021-01-22 04:23:20|424.29|420.29|424.22|420.22|424.29|420.29|424.15|420.15|16
1611289410000|2021-01-22 04:23:30|424.2|420.2|424.32|420.32|424.37|420.37|424.16|420.16|23
1611289420000|2021-01-22 04:23:40|424.36|420.36|424.41|420.41|424.51|420.51|424.36|420.36|20
1611289430000|2021-01-22 04:23:50|424.42|420.42|424.41|420.41|424.43|420.43|424.39|420.39|15
1611289440000|2021-01-22 04:24:00|424.42|420.42|425.22|421.22|425.22|421.22|424.42|420.42|29
1611289450000|2021-01-22 04:24:10|425.16|421.16|425.39|421.39|425.46|421.46|425.16|421.16|16
1611289460000|2021-01-22 04:24:20|425.43|421.43|425.56|421.56|425.57|421.57|425.38|421.38|20
1611289470000|2021-01-22 04:24:30|425.55|421.55|425.78|421.78|425.86|421.86|425.55|421.55|20
1611289480000|2021-01-22 04:24:40|425.79|421.79|424.96|420.96|425.79|421.79|424.96|420.96|30
1611289490000|2021-01-22 04:24:50|424.92|420.92|425.23|421.23|425.27|421.27|424.9|420.9|34
1611289500000|2021-01-22 04:25:00|425.3|421.3|424.98|420.98|425.3|421.3|424.97|420.97|32
1611289510000|2021-01-22 04:25:10|425|421|424.96|420.96|425.05|421.05|424.71|420.71|27
1611289520000|2021-01-22 04:25:20|424.99|420.99|424.69|420.69|425.01|421.01|424.42|420.42|31
1611289530000|2021-01-22 04:25:30|424.51|420.51|424.45|420.45|424.51|420.51|424.33|420.33|30
1611289540000|2021-01-22 04:25:40|424.43|420.43|424.77|420.77|424.83|420.83|424.41|420.41|28
1611289550000|2021-01-22 04:25:50|424.78|420.78|424.79|420.79|424.9|420.9|424.74|420.74|24
1611289560000|2021-01-22 04:26:00|424.77|420.77|424.98|420.98|424.98|420.98|424.76|420.76|19
1611289570000|2021-01-22 04:26:10|424.99|420.99|425|421|425.22|421.22|424.99|420.99|10
1611289580000|2021-01-22 04:26:20|424.98|420.98|424.79|420.79|425.04|421.04|424.62|420.62|28
1611289590000|2021-01-22 04:26:30|424.77|420.77|424.8|420.8|424.81|420.81|424.76|420.76|14
1611289600000|2021-01-22 04:26:40|424.85|420.85|424.72|420.72|424.91|420.91|424.72|420.72|22
1611289610000|2021-01-22 04:26:50|424.69|420.69|424.71|420.71|424.8|420.8|424.66|420.66|25
1611289620000|2021-01-22 04:27:00|424.7|420.7|424.85|420.85|424.92|420.92|424.7|420.7|30
1611289630000|2021-01-22 04:27:10|424.84|420.84|424.87|420.87|424.9|420.9|424.83|420.83|14
1611289640000|2021-01-22 04:27:20|424.88|420.88|424.62|420.62|424.88|420.88|424.62|420.62|18
1611289650000|2021-01-22 04:27:30|424.61|420.61|424.45|420.45|424.61|420.61|424.34|420.34|20
1611289660000|2021-01-22 04:27:40|424.47|420.47|424.15|420.15|424.47|420.47|424.15|420.15|20
1611289670000|2021-01-22 04:27:50|424.16|420.16|424.19|420.19|424.25|420.25|424.13|420.13|10
1611289680000|2021-01-22 04:28:00|424.18|420.18|424.18|420.18|424.21|420.21|424.15|420.15|15
1611289690000|2021-01-22 04:28:10|424.22|420.22|424.39|420.39|424.42|420.42|424.22|420.22|28
1611289700000|2021-01-22 04:28:20|424.3|420.3|424.13|420.13|424.3|420.3|424.12|420.12|12
1611289710000|2021-01-22 04:28:30|424.12|420.12|424.04|420.04|424.14|420.14|423.95|419.95|17
1611289720000|2021-01-22 04:28:40|424.05|420.05|424.02|420.02|424.06|420.06|424|420|15
1611289730000|2021-01-22 04:28:50|423.88|419.88|423.8|419.8|423.91|419.91|423.77|419.77|23
1611289740000|2021-01-22 04:29:00|423.77|419.77|423.7|419.7|423.77|419.77|423.67|419.67|17
1611289750000|2021-01-22 04:29:10|423.66|419.66|424.21|420.21|424.21|420.21|423.66|419.66|23
1611289760000|2021-01-22 04:29:20|424.2|420.2|424.16|420.16|424.2|420.2|423.99|419.99|24
1611289770000|2021-01-22 04:29:30|424.35|420.35|424.18|420.18|424.35|420.35|424.15|420.15|19
1611289780000|2021-01-22 04:29:40|424.2|420.2|424.21|420.21|424.27|420.27|424.19|420.19|23
1611289790000|2021-01-22 04:29:50|424.2|420.2|424.31|420.31|424.36|420.36|424.08|420.08|28
1611289800000|2021-01-22 04:30:00|424.54|420.54|424.61|420.61|424.67|420.67|424.46|420.46|23
1611289810000|2021-01-22 04:30:10|424.6|420.6|424.67|420.67|424.67|420.67|424.6|420.6|7
1611289820000|2021-01-22 04:30:20|424.73|420.73|424.84|420.84|425.09|421.09|424.72|420.72|11
1611289830000|2021-01-22 04:30:30|424.88|420.88|425.73|421.73|425.73|421.73|424.82|420.82|22
1611289840000|2021-01-22 04:30:40|425.69|421.69|425.73|421.73|425.88|421.88|425.63|421.63|27
1611289850000|2021-01-22 04:30:50|425.78|421.78|426.09|422.09|426.09|422.09|425.78|421.78|22
1611289860000|2021-01-22 04:31:00|426.11|422.11|425.92|421.92|426.13|422.13|425.79|421.79|21
1611289870000|2021-01-22 04:31:10|425.94|421.94|426.18|422.18|426.18|422.18|425.9|421.9|14
1611289880000|2021-01-22 04:31:20|426.15|422.15|426.05|422.05|426.15|422.15|425.94|421.94|28
1611289890000|2021-01-22 04:31:30|425.96|421.96|425.94|421.94|426.09|422.09|425.9|421.9|16
1611289900000|2021-01-22 04:31:40|425.95|421.95|425.7|421.7|425.96|421.96|425.69|421.69|20
1611289910000|2021-01-22 04:31:50|425.66|421.66|425.42|421.42|425.66|421.66|425.37|421.37|18
1611289920000|2021-01-22 04:32:00|425.43|421.43|425.23|421.23|425.55|421.55|425.22|421.22|28
1611289930000|2021-01-22 04:32:10|425.22|421.22|424.89|420.89|425.23|421.23|424.89|420.89|25
1611289940000|2021-01-22 04:32:20|424.92|420.92|424.84|420.84|424.95|420.95|424.82|420.82|26
1611289950000|2021-01-22 04:32:30|424.83|420.83|424.83|420.83|424.84|420.84|424.68|420.68|23
1611289960000|2021-01-22 04:32:40|424.84|420.84|424.54|420.54|424.84|420.84|424.54|420.54|24
1611289970000|2021-01-22 04:32:50|424.57|420.57|424.6|420.6|424.7|420.7|424.52|420.52|31
1611289980000|2021-01-22 04:33:00|424.56|420.56|424.31|420.31|424.68|420.68|424.29|420.29|24
1611289990000|2021-01-22 04:33:10|424.27|420.27|423.91|419.91|424.31|420.31|423.91|419.91|28
1611290000000|2021-01-22 04:33:20|423.9|419.9|423.79|419.79|424.04|420.04|423.76|419.76|20
1611290010000|2021-01-22 04:33:30|423.81|419.81|424.04|420.04|424.05|420.05|423.76|419.76|30
1611290020000|2021-01-22 04:33:40|423.97|419.97|423.9|419.9|423.98|419.98|423.9|419.9|15
1611290030000|2021-01-22 04:33:50|423.91|419.91|423.77|419.77|423.93|419.93|423.77|419.77|25
1611290040000|2021-01-22 04:34:00|423.78|419.78|423.57|419.57|423.81|419.81|423.57|419.57|27
1611290050000|2021-01-22 04:34:10|423.6|419.6|423.15|419.15|423.61|419.61|423.15|419.15|28
1611290060000|2021-01-22 04:34:20|423.14|419.14|423.02|419.02|423.3|419.3|422.93|418.93|34
1611290070000|2021-01-22 04:34:30|423.01|419.01|422.85|418.85|423.01|419.01|422.85|418.85|25
1611290080000|2021-01-22 04:34:40|422.86|418.86|422.92|418.92|422.99|418.99|422.83|418.83|21
1611290090000|2021-01-22 04:34:50|422.91|418.91|422.51|418.51|422.91|418.91|422.51|418.51|32
1611290100000|2021-01-22 04:35:00|422.41|418.41|422.41|418.41|422.44|418.44|422.22|418.22|25
1611290110000|2021-01-22 04:35:10|422.43|418.43|422.35|418.35|422.47|418.47|422.29|418.29|16
1611290120000|2021-01-22 04:35:20|422.31|418.31|422.07|418.07|422.32|418.32|422.02|418.02|24
1611290130000|2021-01-22 04:35:30|422.03|418.03|421.9|417.9|422.03|418.03|421.9|417.9|30
1611290140000|2021-01-22 04:35:40|421.94|417.94|421.82|417.82|422.1|418.1|421.82|417.82|31
1611290150000|2021-01-22 04:35:50|421.83|417.83|421.39|417.39|421.83|417.83|421.39|417.39|28
1611290160000|2021-01-22 04:36:00|421.4|417.4|421.48|417.48|421.49|417.49|421.18|417.18|27
1611290170000|2021-01-22 04:36:10|421.47|417.47|421.8|417.8|421.83|417.83|421.46|417.46|27
1611290180000|2021-01-22 04:36:20|421.83|417.83|421.86|417.86|421.94|417.94|421.71|417.71|21
1611290190000|2021-01-22 04:36:30|421.85|417.85|421.89|417.89|421.96|417.96|421.84|417.84|19
1611290200000|2021-01-22 04:36:40|421.88|417.88|421.71|417.71|421.89|417.89|421.66|417.66|23
1611290210000|2021-01-22 04:36:50|421.67|417.67|421.53|417.53|421.79|417.79|421.47|417.47|26
1611290220000|2021-01-22 04:37:00|421.54|417.54|421.57|417.57|421.68|417.68|421.5|417.5|18
1611290230000|2021-01-22 04:37:10|421.56|417.56|421.9|417.9|421.91|417.91|421.56|417.56|24
1611290240000|2021-01-22 04:37:20|421.89|417.89|421.99|417.99|422|418|421.88|417.88|18
1611290250000|2021-01-22 04:37:30|421.98|417.98|422.3|418.3|422.3|418.3|421.82|417.82|24
1611290260000|2021-01-22 04:37:40|422.29|418.29|422.7|418.7|422.7|418.7|422.23|418.23|20
1611290270000|2021-01-22 04:37:50|422.73|418.73|422.65|418.65|422.73|418.73|422.64|418.64|15
1611290280000|2021-01-22 04:38:00|422.71|418.71|422.59|418.59|422.72|418.72|422.59|418.59|13
1611290290000|2021-01-22 04:38:10|422.57|418.57|422.26|418.26|422.57|418.57|422.24|418.24|17
1611290300000|2021-01-22 04:38:20|422.27|418.27|422.39|418.39|422.48|418.48|422.2|418.2|28
1611290310000|2021-01-22 04:38:30|422.36|418.36|422.43|418.43|422.43|418.43|422.33|418.33|22
1611290320000|2021-01-22 04:38:40|422.44|418.44|422.4|418.4|422.46|418.46|422.39|418.39|19
1611290330000|2021-01-22 04:38:50|422.41|418.41|422.4|418.4|422.41|418.41|422.34|418.34|14
1611290340000|2021-01-22 04:39:00|422.35|418.35|422.31|418.31|422.4|418.4|422.28|418.28|14
1611290350000|2021-01-22 04:39:10|422.3|418.3|422.36|418.36|422.36|418.36|422.3|418.3|20
1611290360000|2021-01-22 04:39:20|422.37|418.37|422.67|418.67|422.72|418.72|422.36|418.36|27
1611290370000|2021-01-22 04:39:30|422.7|418.7|422.72|418.72|422.75|418.75|422.65|418.65|22
1611290380000|2021-01-22 04:39:40|422.73|418.73|422.67|418.67|422.75|418.75|422.63|418.63|19
1611290390000|2021-01-22 04:39:50|422.66|418.66|422.72|418.72|422.72|418.72|422.66|418.66|13
1611290400000|2021-01-22 04:40:00|422.71|418.71|422.76|418.76|422.81|418.81|422.68|418.68|19
1611290410000|2021-01-22 04:40:10|422.75|418.75|422.77|418.77|422.77|418.77|422.72|418.72|11
1611290420000|2021-01-22 04:40:20|422.76|418.76|422.53|418.53|422.76|418.76|422.49|418.49|26
1611290430000|2021-01-22 04:40:30|422.54|418.54|422.62|418.62|422.77|418.77|422.54|418.54|25
1611290440000|2021-01-22 04:40:40|422.59|418.59|422.69|418.69|422.69|418.69|422.51|418.51|15
1611290450000|2021-01-22 04:40:50|422.7|418.7|422.82|418.82|422.9|418.9|422.69|418.69|23
1611290460000|2021-01-22 04:41:00|422.83|418.83|423.12|419.12|423.14|419.14|422.83|418.83|17
1611290470000|2021-01-22 04:41:10|423.14|419.14|423.1|419.1|423.18|419.18|423|419|23
1611290480000|2021-01-22 04:41:20|423.11|419.11|422.66|418.66|423.11|419.11|422.66|418.66|27
1611290490000|2021-01-22 04:41:30|422.67|418.67|422.68|418.68|422.74|418.74|422.64|418.64|26
1611290500000|2021-01-22 04:41:40|422.69|418.69|422.49|418.49|422.7|418.7|422.49|418.49|14
1611290510000|2021-01-22 04:41:50|422.48|418.48|422.43|418.43|422.53|418.53|422.41|418.41|17
1611290520000|2021-01-22 04:42:00|422.38|418.38|422.58|418.58|422.66|418.66|422.35|418.35|21
1611290530000|2021-01-22 04:42:10|422.65|418.65|422.75|418.75|422.75|418.75|422.61|418.61|21
1611290540000|2021-01-22 04:42:20|422.76|418.76|422.63|418.63|422.76|418.76|422.51|418.51|21
1611290550000|2021-01-22 04:42:30|422.64|418.64|422.71|418.71|422.72|418.72|422.61|418.61|19
1611290560000|2021-01-22 04:42:40|422.66|418.66|422.56|418.56|422.74|418.74|422.51|418.51|32
1611290570000|2021-01-22 04:42:50|422.54|418.54|422.59|418.59|422.6|418.6|422.5|418.5|20
1611290580000|2021-01-22 04:43:00|422.6|418.6|422.59|418.59|422.61|418.61|422.54|418.54|17
1611290590000|2021-01-22 04:43:10|422.62|418.62|422.83|418.83|422.85|418.85|422.6|418.6|15
1611290600000|2021-01-22 04:43:20|422.79|418.79|422.51|418.51|422.81|418.81|422.5|418.5|21
1611290610000|2021-01-22 04:43:30|422.44|418.44|422.25|418.25|422.45|418.45|422.21|418.21|25
1611290620000|2021-01-22 04:43:40|422.2|418.2|422.21|418.21|422.21|418.21|422.19|418.19|8
1611290630000|2021-01-22 04:43:50|422.2|418.2|422.17|418.17|422.22|418.22|422.15|418.15|17
1611290640000|2021-01-22 04:44:00|422.18|418.18|422.25|418.25|422.27|418.27|422.13|418.13|20
1611290650000|2021-01-22 04:44:10|422.23|418.23|421.72|417.72|422.24|418.24|421.7|417.7|26
1611290660000|2021-01-22 04:44:20|421.74|417.74|421.77|417.77|421.81|417.81|421.74|417.74|21
1611290670000|2021-01-22 04:44:30|421.78|417.78|421.79|417.79|421.79|417.79|421.73|417.73|26
1611290680000|2021-01-22 04:44:40|421.78|417.78|421.71|417.71|421.78|417.78|421.68|417.68|15
1611290690000|2021-01-22 04:44:50|421.72|417.72|421.76|417.76|421.79|417.79|421.71|417.71|16
1611290700000|2021-01-22 04:45:00|421.77|417.77|422.38|418.38|422.47|418.47|421.71|417.71|32
1611290710000|2021-01-22 04:45:10|422.37|418.37|422.39|418.39|422.42|418.42|422.34|418.34|14
1611290720000|2021-01-22 04:45:20|422.37|418.37|422.42|418.42|422.46|418.46|422.3|418.3|21
1611290730000|2021-01-22 04:45:30|422.41|418.41|422.22|418.22|422.42|418.42|422.09|418.09|20
1611290740000|2021-01-22 04:45:40|422.23|418.23|422.11|418.11|422.23|418.23|422.1|418.1|16
1611290750000|2021-01-22 04:45:50|422.09|418.09|421.62|417.62|422.1|418.1|421.62|417.62|24
1611290760000|2021-01-22 04:46:00|421.63|417.63|421.76|417.76|421.81|417.81|421.55|417.55|29
1611290770000|2021-01-22 04:46:10|421.77|417.77|421.42|417.42|421.77|417.77|421.42|417.42|24
1611290780000|2021-01-22 04:46:20|421.4|417.4|421.46|417.46|421.51|417.51|421.4|417.4|28
1611290790000|2021-01-22 04:46:30|421.45|417.45|421.02|417.02|421.46|417.46|420.98|416.98|25
1611290800000|2021-01-22 04:46:40|420.98|416.98|420.69|416.69|421.06|417.06|420.68|416.68|22
1611290810000|2021-01-22 04:46:50|420.7|416.7|420.61|416.61|420.72|416.72|420.59|416.59|25
1611290820000|2021-01-22 04:47:00|420.6|416.6|420.58|416.58|420.61|416.61|420.53|416.53|12
1611290830000|2021-01-22 04:47:10|420.59|416.59|421.09|417.09|421.16|417.16|420.59|416.59|21
1611290840000|2021-01-22 04:47:20|421.21|417.21|421.57|417.57|421.67|417.67|421.12|417.12|29
1611290850000|2021-01-22 04:47:30|421.59|417.59|421.69|417.69|421.8|417.8|421.59|417.59|20
1611290860000|2021-01-22 04:47:40|421.7|417.7|421.69|417.69|421.81|417.81|421.69|417.69|14
1611290870000|2021-01-22 04:47:50|421.68|417.68|421.81|417.81|421.9|417.9|421.68|417.68|25
1611290880000|2021-01-22 04:48:00|421.85|417.85|421.78|417.78|421.96|417.96|421.77|417.77|24
1611290890000|2021-01-22 04:48:10|421.77|417.77|421.78|417.78|421.83|417.83|421.77|417.77|23
1611290900000|2021-01-22 04:48:20|421.77|417.77|421.45|417.45|421.8|417.8|421.45|417.45|25
1611290910000|2021-01-22 04:48:30|421.44|417.44|421.91|417.91|421.91|417.91|421.44|417.44|18
1611290920000|2021-01-22 04:48:40|421.85|417.85|421.63|417.63|421.85|417.85|421.47|417.47|25
1611290930000|2021-01-22 04:48:50|421.65|417.65|421.55|417.55|421.77|417.77|421.55|417.55|22
1611290940000|2021-01-22 04:49:00|421.56|417.56|421.88|417.88|421.9|417.9|421.44|417.44|23
1611290950000|2021-01-22 04:49:10|421.92|417.92|421.92|417.92|421.97|417.97|421.91|417.91|7
1611290960000|2021-01-22 04:49:20|421.95|417.95|422.46|418.46|422.49|418.49|421.95|417.95|21
1611290970000|2021-01-22 04:49:30|422.47|418.47|422.82|418.82|422.82|418.82|422.47|418.47|22
1611290980000|2021-01-22 04:49:40|422.81|418.81|422.65|418.65|422.89|418.89|422.64|418.64|25
1611290990000|2021-01-22 04:49:50|422.71|418.71|422.55|418.55|422.71|418.71|422.49|418.49|20
1611291000000|2021-01-22 04:50:00|422.57|418.57|422.75|418.75|422.85|418.85|422.55|418.55|22
1611291010000|2021-01-22 04:50:10|422.74|418.74|422.49|418.49|422.75|418.75|422.49|418.49|22
1611291020000|2021-01-22 04:50:20|422.48|418.48|422.49|418.49|422.5|418.5|422.45|418.45|15
1611291030000|2021-01-22 04:50:30|422.46|418.46|422.35|418.35|422.46|418.46|422.31|418.31|28
1611291040000|2021-01-22 04:50:40|422.32|418.32|422.12|418.12|422.36|418.36|422.12|418.12|25
1611291050000|2021-01-22 04:50:50|422.1|418.1|421.8|417.8|422.11|418.11|421.8|417.8|23
1611291060000|2021-01-22 04:51:00|421.79|417.79|421.31|417.31|421.81|417.81|421.29|417.29|30
1611291070000|2021-01-22 04:51:10|421.32|417.32|420.89|416.89|421.33|417.33|420.88|416.88|29
1611291080000|2021-01-22 04:51:20|420.9|416.9|420.68|416.68|421.11|417.11|420.68|416.68|22
1611291090000|2021-01-22 04:51:30|420.66|416.66|420.43|416.43|420.74|416.74|420.35|416.35|27
1611291100000|2021-01-22 04:51:40|420.38|416.38|420.64|416.64|420.65|416.65|420.38|416.38|17
1611291110000|2021-01-22 04:51:50|420.61|416.61|420.91|416.91|420.91|416.91|420.52|416.52|22
1611291120000|2021-01-22 04:52:00|420.85|416.85|419.99|415.99|420.85|416.85|419.99|415.99|21
1611291130000|2021-01-22 04:52:10|419.88|415.88|419.74|415.74|419.88|415.88|419.58|415.58|26
1611291140000|2021-01-22 04:52:20|419.73|415.73|419.86|415.86|419.89|415.89|419.73|415.73|25
1611291150000|2021-01-22 04:52:30|419.81|415.81|419.63|415.63|419.81|415.81|419.6|415.6|24
1611291160000|2021-01-22 04:52:40|419.62|415.62|419.83|415.83|419.84|415.84|419.62|415.62|23
1611291170000|2021-01-22 04:52:50|419.77|415.77|419.76|415.76|419.77|415.77|419.7|415.7|18
1611291180000|2021-01-22 04:53:00|419.77|415.77|419.69|415.69|419.77|415.77|419.66|415.66|17
1611291190000|2021-01-22 04:53:10|419.7|415.7|419.59|415.59|419.7|415.7|419.55|415.55|23
1611291200000|2021-01-22 04:53:20|419.58|415.58|419.56|415.56|419.64|415.64|419.54|415.54|22
1611291210000|2021-01-22 04:53:30|419.61|415.61|419.94|415.94|419.96|415.96|419.61|415.61|22
1611291220000|2021-01-22 04:53:40|420|416|419.98|415.98|420.04|416.04|419.95|415.95|23
1611291230000|2021-01-22 04:53:50|419.97|415.97|419.81|415.81|419.98|415.98|419.73|415.73|25
1611291240000|2021-01-22 04:54:00|419.93|415.93|419.98|415.98|420.02|416.02|419.88|415.88|25
1611291250000|2021-01-22 04:54:10|419.99|415.99|419.94|415.94|420.01|416.01|419.89|415.89|21
1611291260000|2021-01-22 04:54:20|420.03|416.03|420.11|416.11|420.21|416.21|420.01|416.01|18
1611291270000|2021-01-22 04:54:30|420.12|416.12|420.45|416.45|420.45|416.45|420.09|416.09|21
1611291280000|2021-01-22 04:54:40|420.44|416.44|420.33|416.33|420.44|416.44|420.28|416.28|26
1611291290000|2021-01-22 04:54:50|420.34|416.34|420.29|416.29|420.43|416.43|420.17|416.17|20
1611291300000|2021-01-22 04:55:00|420.34|416.34|420.25|416.25|420.39|416.39|420.24|416.24|11
1611291310000|2021-01-22 04:55:10|420.46|416.46|420.04|416.04|420.46|416.46|420.04|416.04|24
1611291320000|2021-01-22 04:55:20|419.95|415.95|419.61|415.61|419.95|415.95|419.59|415.59|26
1611291330000|2021-01-22 04:55:30|419.62|415.62|419.8|415.8|419.93|415.93|419.62|415.62|22
1611291340000|2021-01-22 04:55:40|419.82|415.82|420.07|416.07|420.09|416.09|419.81|415.81|22
1611291350000|2021-01-22 04:55:50|420.08|416.08|420.32|416.32|420.32|416.32|420.08|416.08|18
1611291360000|2021-01-22 04:56:00|420.31|416.31|420.29|416.29|420.31|416.31|420.25|416.25|18
1611291370000|2021-01-22 04:56:10|420.27|416.27|420.33|416.33|420.4|416.4|420.27|416.27|14
1611291380000|2021-01-22 04:56:20|420.36|416.36|420.31|416.31|420.37|416.37|420.31|416.31|10
1611291390000|2021-01-22 04:56:30|420.33|416.33|420.51|416.51|420.53|416.53|420.29|416.29|19
1611291400000|2021-01-22 04:56:40|420.53|416.53|420.69|416.69|420.69|416.69|420.53|416.53|14
1611291410000|2021-01-22 04:56:50|420.68|416.68|420.65|416.65|420.79|416.79|420.65|416.65|12
1611291420000|2021-01-22 04:57:00|420.64|416.64|420.5|416.5|420.64|416.64|420.46|416.46|15
1611291430000|2021-01-22 04:57:10|420.51|416.51|420.67|416.67|420.67|416.67|420.51|416.51|10
1611291440000|2021-01-22 04:57:20|420.66|416.66|420.55|416.55|420.77|416.77|420.55|416.55|17
1611291450000|2021-01-22 04:57:30|420.54|416.54|420.56|416.56|420.57|416.57|420.5|416.5|11
1611291460000|2021-01-22 04:57:40|420.55|416.55|420.35|416.35|420.56|416.56|420.35|416.35|14
1611291470000|2021-01-22 04:57:50|420.36|416.36|420.18|416.18|420.36|416.36|420.18|416.18|21
1611291480000|2021-01-22 04:58:00|420.17|416.17|420.26|416.26|420.27|416.27|420.08|416.08|21
1611291490000|2021-01-22 04:58:10|420.27|416.27|420.07|416.07|420.27|416.27|420.06|416.06|17
1611291500000|2021-01-22 04:58:20|420.11|416.11|420.38|416.38|420.38|416.38|420.11|416.11|19
1611291510000|2021-01-22 04:58:30|420.39|416.39|420.66|416.66|420.67|416.67|420.39|416.39|17
1611291520000|2021-01-22 04:58:40|420.62|416.62|420.67|416.67|420.67|416.67|420.59|416.59|15
1611291530000|2021-01-22 04:58:50|420.68|416.68|420.61|416.61|420.68|416.68|420.53|416.53|24
1611291540000|2021-01-22 04:59:00|420.63|416.63|420.36|416.36|420.63|416.63|420.27|416.27|31
1611291550000|2021-01-22 04:59:10|420.37|416.37|420.44|416.44|420.48|416.48|420.27|416.27|28
1611291560000|2021-01-22 04:59:20|420.43|416.43|420.5|416.5|420.5|416.5|420.38|416.38|18
1611291570000|2021-01-22 04:59:30|420.43|416.43|420.68|416.68|420.74|416.74|420.43|416.43|23
1611291580000|2021-01-22 04:59:40|420.66|416.66|420.68|416.68|420.72|416.72|420.64|416.64|16
1611291590000|2021-01-22 04:59:50|420.69|416.69|420.7|416.7|420.8|416.8|420.69|416.69|10
1611291600000|2021-01-22 05:00:00|420.74|416.74|420.96|416.96|420.96|416.96|420.74|416.74|12
1611291610000|2021-01-22 05:00:10|420.95|416.95|420.49|416.49|420.95|416.95|420.48|416.48|18
1611291620000|2021-01-22 05:00:20|420.5|416.5|420.19|416.19|420.55|416.55|420.19|416.19|21
1611291630000|2021-01-22 05:00:30|420.04|416.04|420.06|416.06|420.08|416.08|420.03|416.03|18
1611291640000|2021-01-22 05:00:40|420.08|416.08|419.74|415.74|420.08|416.08|419.71|415.71|19
1611291650000|2021-01-22 05:00:50|419.73|415.73|419.6|415.6|419.74|415.74|419.54|415.54|24
1611291660000|2021-01-22 05:01:00|419.62|415.62|419.42|415.42|419.66|415.66|419.42|415.42|27
1611291670000|2021-01-22 05:01:10|419.43|415.43|419.36|415.36|419.43|415.43|419.36|415.36|8
1611291680000|2021-01-22 05:01:20|419.37|415.37|419.21|415.21|419.37|415.37|419.12|415.12|19
1611291690000|2021-01-22 05:01:30|419.2|415.2|419.24|415.24|419.24|415.24|419.17|415.17|10
1611291700000|2021-01-22 05:01:40|419.22|415.22|419.32|415.32|419.32|415.32|419.18|415.18|16
1611291710000|2021-01-22 05:01:50|419.29|415.29|419.63|415.63|419.65|415.65|419.27|415.27|20
1611291720000|2021-01-22 05:02:00|419.66|415.66|419.57|415.57|419.75|415.75|419.53|415.53|11
1611291730000|2021-01-22 05:02:10|419.63|415.63|419.74|415.74|419.74|415.74|419.59|415.59|10
1611291740000|2021-01-22 05:02:20|419.77|415.77|419.66|415.66|419.82|415.82|419.56|415.56|19
1611291750000|2021-01-22 05:02:30|419.94|415.94|419.99|415.99|420.04|416.04|419.89|415.89|18
1611291760000|2021-01-22 05:02:40|420.05|416.05|419.99|415.99|420.05|416.05|419.74|415.74|23
1611291770000|2021-01-22 05:02:50|420|416|419.83|415.83|420|416|419.8|415.8|13
1611291780000|2021-01-22 05:03:00|419.76|415.76|419.42|415.42|419.79|415.79|419.42|415.42|23
1611291790000|2021-01-22 05:03:10|419.46|415.46|419.36|415.36|419.46|415.46|419.08|415.08|23
1611291800000|2021-01-22 05:03:20|419.35|415.35|419.27|415.27|419.37|415.37|419.27|415.27|16
1611291810000|2021-01-22 05:03:30|419.26|415.26|418.87|414.87|419.27|415.27|418.84|414.84|29
1611291820000|2021-01-22 05:03:40|418.92|414.92|418.57|414.57|418.92|414.92|418.56|414.56|32
1611291830000|2021-01-22 05:03:50|418.56|414.56|418.54|414.54|418.67|414.67|418.54|414.54|19
1611291840000|2021-01-22 05:04:00|418.55|414.55|418.45|414.45|418.59|414.59|418.44|414.44|20
1611291850000|2021-01-22 05:04:10|418.44|414.44|418.02|414.02|418.46|414.46|418.01|414.01|23
1611291860000|2021-01-22 05:04:20|417.99|413.99|418.11|414.11|418.22|414.22|417.99|413.99|27
1611291870000|2021-01-22 05:04:30|418.16|414.16|418.08|414.08|418.24|414.24|418.02|414.02|26
1611291880000|2021-01-22 05:04:40|418.11|414.11|418.01|414.01|418.11|414.11|417.95|413.95|21
1611291890000|2021-01-22 05:04:50|418.12|414.12|418.19|414.19|418.24|414.24|418.01|414.01|20
1611291900000|2021-01-22 05:05:00|418.2|414.2|418.52|414.52|418.55|414.55|418.19|414.19|14
1611291910000|2021-01-22 05:05:10|418.51|414.51|418.56|414.56|418.6|414.6|418.51|414.51|22
1611291920000|2021-01-22 05:05:20|418.58|414.58|418.6|414.6|418.61|414.61|418.53|414.53|11
1611291930000|2021-01-22 05:05:30|418.58|414.58|418.48|414.48|418.58|414.58|418.34|414.34|22
1611291940000|2021-01-22 05:05:40|418.49|414.49|418.53|414.53|418.55|414.55|418.47|414.47|19
1611291950000|2021-01-22 05:05:50|418.51|414.51|418.99|414.99|419|415|418.5|414.5|19
1611291960000|2021-01-22 05:06:00|418.98|414.98|418.92|414.92|419.05|415.05|418.9|414.9|12
1611291970000|2021-01-22 05:06:10|418.9|414.9|418.97|414.97|419.04|415.04|418.9|414.9|11
1611291980000|2021-01-22 05:06:20|418.96|414.96|418.72|414.72|418.96|414.96|418.72|414.72|19
1611291990000|2021-01-22 05:06:30|418.73|414.73|418.09|414.09|418.73|414.73|418.09|414.09|25
1611292000000|2021-01-22 05:06:40|418.1|414.1|418.23|414.23|418.25|414.25|418.1|414.1|18
1611292010000|2021-01-22 05:06:50|418.22|414.22|418.3|414.3|418.3|414.3|418.18|414.18|15
1611292020000|2021-01-22 05:07:00|418.33|414.33|418.2|414.2|418.35|414.35|418.15|414.15|18
1611292030000|2021-01-22 05:07:10|418.21|414.21|418.17|414.17|418.22|414.22|418.17|414.17|13
1611292040000|2021-01-22 05:07:20|418.16|414.16|418.2|414.2|418.23|414.23|418.16|414.16|22
1611292050000|2021-01-22 05:07:30|418.19|414.19|418.32|414.32|418.36|414.36|418.19|414.19|18
1611292060000|2021-01-22 05:07:40|418.33|414.33|418.53|414.53|418.56|414.56|418.33|414.33|21
1611292070000|2021-01-22 05:07:50|418.54|414.54|419.06|415.06|419.06|415.06|418.54|414.54|20
1611292080000|2021-01-22 05:08:00|419.02|415.02|419.04|415.04|419.07|415.07|419|415|15
1611292090000|2021-01-22 05:08:10|419.05|415.05|419.07|415.07|419.1|415.1|419.05|415.05|10
1611292100000|2021-01-22 05:08:20|419.1|415.1|419.09|415.09|419.1|415.1|418.99|414.99|19
1611292110000|2021-01-22 05:08:30|419.1|415.1|419.11|415.11|419.11|415.11|419.08|415.08|5
1611292120000|2021-01-22 05:08:40|419.15|415.15|419.26|415.26|419.26|415.26|419.15|415.15|9
1611292130000|2021-01-22 05:08:50|419.25|415.25|419.35|415.35|419.35|415.35|419.23|415.23|14
1611292140000|2021-01-22 05:09:00|419.34|415.34|419.27|415.27|419.37|415.37|419.21|415.21|24
1611292150000|2021-01-22 05:09:10|419.28|415.28|419.37|415.37|419.37|415.37|419.25|415.25|5
1611292160000|2021-01-22 05:09:20|419.35|415.35|419.5|415.5|419.5|415.5|419.35|415.35|13
1611292170000|2021-01-22 05:09:30|419.47|415.47|419.66|415.66|419.66|415.66|419.44|415.44|19
1611292180000|2021-01-22 05:09:40|419.73|415.73|419.39|415.39|419.76|415.76|419.39|415.39|18
1611292190000|2021-01-22 05:09:50|419.45|415.45|419.47|415.47|419.48|415.48|419.45|415.45|12
1611292200000|2021-01-22 05:10:00|419.46|415.46|419.29|415.29|419.46|415.46|419.28|415.28|12
1611292210000|2021-01-22 05:10:10|419.28|415.28|419.21|415.21|419.32|415.32|419.21|415.21|19
1611292220000|2021-01-22 05:10:20|419.22|415.22|418.99|414.99|419.22|415.22|418.89|414.89|23
1611292230000|2021-01-22 05:10:30|418.98|414.98|418.95|414.95|418.99|414.99|418.88|414.88|14
1611292240000|2021-01-22 05:10:40|418.94|414.94|418.78|414.78|418.94|414.94|418.78|414.78|15
1611292250000|2021-01-22 05:10:50|418.8|414.8|418.6|414.6|418.8|414.8|418.6|414.6|11
1611292260000|2021-01-22 05:11:00|418.61|414.61|418.6|414.6|418.62|414.62|418.59|414.59|8
1611292270000|2021-01-22 05:11:10|418.61|414.61|418.19|414.19|418.61|414.61|418.14|414.14|23
1611292280000|2021-01-22 05:11:20|418.08|414.08|418.01|414.01|418.11|414.11|418|414|17
1611292290000|2021-01-22 05:11:30|418.02|414.02|417.85|413.85|418.02|414.02|417.82|413.82|21
1611292300000|2021-01-22 05:11:40|417.82|413.82|417.88|413.88|417.88|413.88|417.81|413.81|18
1611292310000|2021-01-22 05:11:50|417.89|413.89|417.41|413.41|417.89|413.89|417.41|413.41|20
1611292320000|2021-01-22 05:12:00|417.42|413.42|417.19|413.19|417.48|413.48|417.19|413.19|17
1611292330000|2021-01-22 05:12:10|417.21|413.21|417.07|413.07|417.23|413.23|417.01|413.01|24
1611292340000|2021-01-22 05:12:20|417.06|413.06|417.06|413.06|417.09|413.09|417.01|413.01|19
1611292350000|2021-01-22 05:12:30|417.05|413.05|417.08|413.08|417.08|413.08|417.03|413.03|12
1611292360000|2021-01-22 05:12:40|417.05|413.05|417.18|413.18|417.18|413.18|417.01|413.01|14
1611292370000|2021-01-22 05:12:50|417.16|413.16|417.16|413.16|417.16|413.16|417.12|413.12|11
1611292380000|2021-01-22 05:13:00|417.14|413.14|417.35|413.35|417.4|413.4|417.13|413.13|25
1611292390000|2021-01-22 05:13:10|417.34|413.34|418.15|414.15|418.22|414.22|417.34|413.34|28
1611292400000|2021-01-22 05:13:20|417.97|413.97|418|414|418.09|414.09|417.69|413.69|17
1611292410000|2021-01-22 05:13:30|418.12|414.12|418.17|414.17|418.19|414.19|418.02|414.02|23
1611292420000|2021-01-22 05:13:40|418.13|414.13|418.36|414.36|418.39|414.39|418.13|414.13|20
1611292430000|2021-01-22 05:13:50|418.34|414.34|418.23|414.23|418.37|414.37|418.23|414.23|28
1611292440000|2021-01-22 05:14:00|418.22|414.22|418.29|414.29|418.31|414.31|418.19|414.19|21
1611292450000|2021-01-22 05:14:10|418.33|414.33|418.04|414.04|418.33|414.33|418.04|414.04|20
1611292460000|2021-01-22 05:14:20|418.03|414.03|418.18|414.18|418.21|414.21|418.03|414.03|15
1611292470000|2021-01-22 05:14:30|418.19|414.19|418.5|414.5|418.56|414.56|418.19|414.19|27
1611292480000|2021-01-22 05:14:40|418.53|414.53|418.83|414.83|418.85|414.85|418.52|414.52|28
1611292490000|2021-01-22 05:14:50|418.94|414.94|418.98|414.98|418.98|414.98|418.83|414.83|15
1611292500000|2021-01-22 05:15:00|419|415|419.38|415.38|419.38|415.38|418.95|414.95|21
1611292510000|2021-01-22 05:15:10|419.4|415.4|420.08|416.08|420.08|416.08|419.05|415.05|21
1611292520000|2021-01-22 05:15:20|420.17|416.17|420.46|416.46|420.46|416.46|420.02|416.02|18
1611292530000|2021-01-22 05:15:30|420.52|416.52|420.3|416.3|420.52|416.52|420.3|416.3|21
1611292540000|2021-01-22 05:15:40|420.31|416.31|420.22|416.22|420.41|416.41|420.22|416.22|22
1611292550000|2021-01-22 05:15:50|420.24|416.24|420.18|416.18|420.24|416.24|420.06|416.06|32
1611292560000|2021-01-22 05:16:00|420.17|416.17|420.11|416.11|420.18|416.18|420.11|416.11|16
1611292570000|2021-01-22 05:16:10|420.08|416.08|420.06|416.06|420.12|416.12|420.05|416.05|14
1611292580000|2021-01-22 05:16:20|420.05|416.05|420.01|416.01|420.05|416.05|419.9|415.9|18
1611292590000|2021-01-22 05:16:30|420|416|420.05|416.05|420.07|416.07|419.98|415.98|21
1611292600000|2021-01-22 05:16:40|420.07|416.07|419.93|415.93|420.11|416.11|419.93|415.93|12
1611292610000|2021-01-22 05:16:50|419.92|415.92|420.12|416.12|420.16|416.16|419.8|415.8|22
1611292620000|2021-01-22 05:17:00|420.07|416.07|419.94|415.94|420.12|416.12|419.94|415.94|11
1611292630000|2021-01-22 05:17:10|419.93|415.93|419.85|415.85|419.99|415.99|419.75|415.75|22
1611292640000|2021-01-22 05:17:20|419.99|415.99|419.7|415.7|419.99|415.99|419.65|415.65|24
1611292650000|2021-01-22 05:17:30|419.71|415.71|419.73|415.73|419.74|415.74|419.69|415.69|11
1611292660000|2021-01-22 05:17:40|419.7|415.7|419.74|415.74|419.74|415.74|419.7|415.7|5
1611292670000|2021-01-22 05:17:50|419.73|415.73|419.63|415.63|419.73|415.73|419.6|415.6|9
1611292680000|2021-01-22 05:18:00|419.64|415.64|419.64|415.64|419.65|415.65|419.63|415.63|9
1611292690000|2021-01-22 05:18:10|419.63|415.63|419.45|415.45|419.69|415.69|419.41|415.41|23
1611292700000|2021-01-22 05:18:20|419.39|415.39|419.49|415.49|419.53|415.53|419.38|415.38|17
1611292710000|2021-01-22 05:18:30|419.38|415.38|419.51|415.51|419.51|415.51|419.06|415.06|15
1611292720000|2021-01-22 05:18:40|419.6|415.6|419.46|415.46|419.6|415.6|419.39|415.39|5
1611292730000|2021-01-22 05:18:50|419.56|415.56|418.94|414.94|419.6|415.6|418.94|414.94|18
1611292740000|2021-01-22 05:19:00|418.92|414.92|418.89|414.89|418.97|414.97|418.77|414.77|21
1611292750000|2021-01-22 05:19:10|418.81|414.81|418.47|414.47|418.81|414.81|418.46|414.46|14
1611292760000|2021-01-22 05:19:20|418.49|414.49|418.44|414.44|418.55|414.55|418.39|414.39|19
1611292770000|2021-01-22 05:19:30|418.43|414.43|418.43|414.43|418.45|414.45|418.38|414.38|15
1611292780000|2021-01-22 05:19:40|418.42|414.42|418.44|414.44|418.49|414.49|418.42|414.42|9
1611292790000|2021-01-22 05:19:50|418.52|414.52|418.41|414.41|418.52|414.52|418.41|414.41|11
1611292800000|2021-01-22 05:20:00|418.4|414.4|418.48|414.48|418.57|414.57|418.38|414.38|13
1611292810000|2021-01-22 05:20:10|418.49|414.49|418.16|414.16|418.49|414.49|418.16|414.16|28
1611292820000|2021-01-22 05:20:20|418.15|414.15|418.06|414.06|418.15|414.15|417.96|413.96|30
1611292830000|2021-01-22 05:20:30|418.09|414.09|417.91|413.91|418.09|414.09|417.78|413.78|21
1611292840000|2021-01-22 05:20:40|417.87|413.87|417.93|413.93|417.94|413.94|417.78|413.78|16
1611292850000|2021-01-22 05:20:50|417.95|413.95|418.23|414.23|418.28|414.28|417.92|413.92|24
1611292860000|2021-01-22 05:21:00|418.19|414.19|418.02|414.02|418.19|414.19|417.92|413.92|31
1611292870000|2021-01-22 05:21:10|418.03|414.03|417.99|413.99|418.15|414.15|417.99|413.99|16
1611292880000|2021-01-22 05:21:20|417.98|413.98|417.95|413.95|418.1|414.1|417.94|413.94|17
1611292890000|2021-01-22 05:21:30|417.91|413.91|417.91|413.91|417.99|413.99|417.9|413.9|16
1611292900000|2021-01-22 05:21:40|417.93|413.93|417.9|413.9|417.96|413.96|417.89|413.89|18
1611292910000|2021-01-22 05:21:50|417.91|413.91|417.96|413.96|417.96|413.96|417.89|413.89|9
1611292920000|2021-01-22 05:22:00|417.95|413.95|418.58|414.58|418.58|414.58|417.9|413.9|30
1611292930000|2021-01-22 05:22:10|418.57|414.57|418.58|414.58|418.66|414.66|417.96|413.96|26
1611292940000|2021-01-22 05:22:20|418.55|414.55|418.5|414.5|418.8|414.8|417.84|413.84|23
1611292950000|2021-01-22 05:22:30|418.51|414.51|418.33|414.33|418.62|414.62|418.33|414.33|21
1611292960000|2021-01-22 05:22:40|418.36|414.36|418.51|414.51|418.52|414.52|418.34|414.34|26
1611292970000|2021-01-22 05:22:50|418.5|414.5|418.39|414.39|418.5|414.5|418.34|414.34|25
1611292980000|2021-01-22 05:23:00|418.44|414.44|418.57|414.57|418.57|414.57|418.28|414.28|23
1611292990000|2021-01-22 05:23:10|418.67|414.67|419.04|415.04|419.05|415.05|418.41|414.41|27
1611293000000|2021-01-22 05:23:20|419|415|418.41|414.41|419.03|415.03|418.4|414.4|22
1611293010000|2021-01-22 05:23:30|418.42|414.42|418.56|414.56|419.01|415.01|418.41|414.41|22
1611293020000|2021-01-22 05:23:40|418.6|414.6|419|415|419|415|418.58|414.58|26
1611293030000|2021-01-22 05:23:50|419.03|415.03|419.29|415.29|419.36|415.36|419|415|26
1611293040000|2021-01-22 05:24:00|419.28|415.28|419.39|415.39|419.39|415.39|419.25|415.25|21
1611293050000|2021-01-22 05:24:10|419.33|415.33|419.46|415.46|419.67|415.67|419.33|415.33|19
1611293060000|2021-01-22 05:24:20|419.49|415.49|420.43|416.43|420.43|416.43|419.46|415.46|29
1611293070000|2021-01-22 05:24:30|420.46|416.46|420.56|416.56|420.6|416.6|419.87|415.87|26
1611293080000|2021-01-22 05:24:40|420.45|416.45|420.75|416.75|420.8|416.8|420.35|416.35|22
1611293090000|2021-01-22 05:24:50|420.76|416.76|420.77|416.77|420.8|416.8|420.74|416.74|15
1611293100000|2021-01-22 05:25:00|420.78|416.78|420.26|416.26|420.82|416.82|420.12|416.12|26
1611293110000|2021-01-22 05:25:10|420.24|416.24|420.45|416.45|420.45|416.45|420.21|416.21|26
1611293120000|2021-01-22 05:25:20|420.54|416.54|420.51|416.51|420.6|416.6|420.46|416.46|27
1611293130000|2021-01-22 05:25:30|420.49|416.49|420.6|416.6|420.67|416.67|420.49|416.49|22
1611293140000|2021-01-22 05:25:40|420.59|416.59|420.49|416.49|420.59|416.59|420.37|416.37|23
1611293150000|2021-01-22 05:25:50|420.46|416.46|420.3|416.3|420.46|416.46|420.3|416.3|14
1611293160000|2021-01-22 05:26:00|420.31|416.31|420.43|416.43|420.43|416.43|420.27|416.27|19
1611293170000|2021-01-22 05:26:10|420.42|416.42|420.34|416.34|420.42|416.42|420.26|416.26|26
1611293180000|2021-01-22 05:26:20|420.39|416.39|420.32|416.32|420.39|416.39|420.21|416.21|25
1611293190000|2021-01-22 05:26:30|420.31|416.31|420.36|416.36|420.37|416.37|420.28|416.28|14
1611293200000|2021-01-22 05:26:40|420.37|416.37|420.45|416.45|420.46|416.46|420.35|416.35|19
1611293210000|2021-01-22 05:26:50|420.44|416.44|420.46|416.46|420.46|416.46|420.39|416.39|17
1611293220000|2021-01-22 05:27:00|420.45|416.45|420.41|416.41|420.47|416.47|420.41|416.41|17
1611293230000|2021-01-22 05:27:10|420.4|416.4|420.18|416.18|420.4|416.4|420.13|416.13|21
1611293240000|2021-01-22 05:27:20|420.19|416.19|420.17|416.17|420.22|416.22|420.08|416.08|17
1611293250000|2021-01-22 05:27:30|420.19|416.19|420.22|416.22|420.24|416.24|420.13|416.13|19
1611293260000|2021-01-22 05:27:40|420.26|416.26|420.3|416.3|420.38|416.38|420.26|416.26|18
1611293270000|2021-01-22 05:27:50|420.27|416.27|420.17|416.17|420.28|416.28|420.17|416.17|11
1611293280000|2021-01-22 05:28:00|420.18|416.18|420.3|416.3|420.33|416.33|420.18|416.18|13
1611293290000|2021-01-22 05:28:10|420.31|416.31|420.23|416.23|420.31|416.31|420.2|416.2|18
1611293300000|2021-01-22 05:28:20|420.21|416.21|420.5|416.5|420.5|416.5|420.21|416.21|19
1611293310000|2021-01-22 05:28:30|420.72|416.72|421.81|417.81|421.81|417.81|420.7|416.7|33
1611293320000|2021-01-22 05:28:40|421.82|417.82|421.69|417.69|422.11|418.11|421.66|417.66|30
1611293330000|2021-01-22 05:28:50|421.71|417.71|422|418|422.1|418.1|421.67|417.67|32
1611293340000|2021-01-22 05:29:00|422.04|418.04|422.09|418.09|422.09|418.09|421.81|417.81|25
1611293350000|2021-01-22 05:29:10|422.1|418.1|422.57|418.57|422.6|418.6|422.1|418.1|21
1611293360000|2021-01-22 05:29:20|422.59|418.59|422.62|418.62|422.64|418.64|422.35|418.35|25
1611293370000|2021-01-22 05:29:30|422.63|418.63|422.55|418.55|422.68|418.68|422.54|418.54|17
1611293380000|2021-01-22 05:29:40|422.54|418.54|422.58|418.58|422.58|418.58|422.51|418.51|21
1611293390000|2021-01-22 05:29:50|422.56|418.56|422.61|418.61|422.63|418.63|422.56|418.56|24
1611293400000|2021-01-22 05:30:00|422.6|418.6|423.12|419.12|423.12|419.12|422.6|418.6|26
1611293410000|2021-01-22 05:30:10|423.1|419.1|423.22|419.22|423.28|419.28|423.1|419.1|21
1611293420000|2021-01-22 05:30:20|423.23|419.23|423.55|419.55|423.58|419.58|423.23|419.23|26
1611293430000|2021-01-22 05:30:30|423.58|419.58|423.79|419.79|423.79|419.79|423.53|419.53|27
1611293440000|2021-01-22 05:30:40|423.81|419.81|424.16|420.16|424.42|420.42|423.81|419.81|33
1611293450000|2021-01-22 05:30:50|424.12|420.12|424.47|420.47|424.47|420.47|424.03|420.03|30
1611293460000|2021-01-22 05:31:00|424.54|420.54|424.4|420.4|424.67|420.67|424.14|420.14|34
1611293470000|2021-01-22 05:31:10|424.34|420.34|424.78|420.78|424.78|420.78|424.34|420.34|29
1611293480000|2021-01-22 05:31:20|424.8|420.8|424.82|420.82|424.94|420.94|424.77|420.77|24
1611293490000|2021-01-22 05:31:30|424.79|420.79|424.93|420.93|424.99|420.99|424.79|420.79|27
1611293500000|2021-01-22 05:31:40|424.91|420.91|424.97|420.97|425.04|421.04|424.87|420.87|26
1611293510000|2021-01-22 05:31:50|424.95|420.95|425.1|421.1|425.1|421.1|424.95|420.95|31
1611293520000|2021-01-22 05:32:00|425.04|421.04|425.11|421.11|425.15|421.15|424.98|420.98|23
1611293530000|2021-01-22 05:32:10|425.14|421.14|424.94|420.94|425.14|421.14|424.85|420.85|22
1611293540000|2021-01-22 05:32:20|424.95|420.95|424.88|420.88|424.99|420.99|424.82|420.82|17
1611293550000|2021-01-22 05:32:30|424.85|420.85|424.92|420.92|425|421|424.78|420.78|21
1611293560000|2021-01-22 05:32:40|424.88|420.88|424.79|420.79|424.89|420.89|424.79|420.79|18
1611293570000|2021-01-22 05:32:50|424.82|420.82|424.8|420.8|424.84|420.84|424.79|420.79|11
1611293580000|2021-01-22 05:33:00|424.82|420.82|424.83|420.83|424.84|420.84|424.82|420.82|5
1611293590000|2021-01-22 05:33:10|424.81|420.81|424.49|420.49|424.81|420.81|424.36|420.36|27
1611293600000|2021-01-22 05:33:20|424.48|420.48|424.46|420.46|424.48|420.48|424.29|420.29|24
1611293610000|2021-01-22 05:33:30|424.48|420.48|424.51|420.51|424.61|420.61|424.47|420.47|14
1611293620000|2021-01-22 05:33:40|424.5|420.5|424.53|420.53|424.54|420.54|424.48|420.48|16
1611293630000|2021-01-22 05:33:50|424.52|420.52|424.62|420.62|424.63|420.63|424.48|420.48|15
1611293640000|2021-01-22 05:34:00|424.6|420.6|424.59|420.59|424.74|420.74|424.28|420.28|25
1611293650000|2021-01-22 05:34:10|424.61|420.61|424.77|420.77|424.92|420.92|424.61|420.61|23
1611293660000|2021-01-22 05:34:20|424.73|420.73|424.7|420.7|424.77|420.77|424.66|420.66|24
1611293670000|2021-01-22 05:34:30|424.71|420.71|424.75|420.75|424.76|420.76|424.71|420.71|9
1611293680000|2021-01-22 05:34:40|424.76|420.76|424.75|420.75|424.79|420.79|424.73|420.73|19
1611293690000|2021-01-22 05:34:50|424.77|420.77|424.98|420.98|425|421|424.77|420.77|15
1611293700000|2021-01-22 05:35:00|424.97|420.97|424.95|420.95|425.02|421.02|424.9|420.9|16
1611293710000|2021-01-22 05:35:10|424.98|420.98|425.7|421.7|425.7|421.7|424.95|420.95|27
1611293720000|2021-01-22 05:35:20|425.69|421.69|425.78|421.78|425.86|421.86|425.58|421.58|22
1611293730000|2021-01-22 05:35:30|425.74|421.74|425.97|421.97|425.97|421.97|425.69|421.69|30
1611293740000|2021-01-22 05:35:40|425.92|421.92|426.09|422.09|426.09|422.09|425.84|421.84|30
1611293750000|2021-01-22 05:35:50|426.1|422.1|425.83|421.83|426.11|422.11|425.81|421.81|27
1611293760000|2021-01-22 05:36:00|425.85|421.85|426.13|422.13|426.14|422.14|425.7|421.7|27
1611293770000|2021-01-22 05:36:10|426.14|422.14|425.93|421.93|426.14|422.14|425.93|421.93|11
1611293780000|2021-01-22 05:36:20|425.94|421.94|426.04|422.04|426.04|422.04|425.88|421.88|18
1611293790000|2021-01-22 05:36:30|426.17|422.17|426.08|422.08|426.17|422.17|426.07|422.07|16
1611293800000|2021-01-22 05:36:40|426.05|422.05|426|422|426.05|422.05|425.96|421.96|16
1611293810000|2021-01-22 05:36:50|426.1|422.1|426.14|422.14|426.15|422.15|426.06|422.06|17
1611293820000|2021-01-22 05:37:00|426.15|422.15|426.28|422.28|426.28|422.28|426.14|422.14|16
1611293830000|2021-01-22 05:37:10|426.25|422.25|426.55|422.55|426.59|422.59|426.19|422.19|24
1611293840000|2021-01-22 05:37:20|426.58|422.58|426.49|422.49|426.6|422.6|426.48|422.48|19
1611293850000|2021-01-22 05:37:30|426.5|422.5|426.26|422.26|426.53|422.53|426.24|422.24|18
1611293860000|2021-01-22 05:37:40|426.17|422.17|426.2|422.2|426.26|422.26|426.14|422.14|23
1611293870000|2021-01-22 05:37:50|426.23|422.23|426.2|422.2|426.26|422.26|426.13|422.13|27
1611293880000|2021-01-22 05:38:00|426.23|422.23|426.19|422.19|426.23|422.23|426.03|422.03|20
1611293890000|2021-01-22 05:38:10|426.17|422.17|426.34|422.34|426.46|422.46|426.17|422.17|30
1611293900000|2021-01-22 05:38:20|426.33|422.33|426.29|422.29|426.35|422.35|426.22|422.22|25
1611293910000|2021-01-22 05:38:30|426.27|422.27|426.38|422.38|426.41|422.41|426.2|422.2|21
1611293920000|2021-01-22 05:38:40|426.37|422.37|426.36|422.36|426.37|422.37|426.3|422.3|16
1611293930000|2021-01-22 05:38:50|426.35|422.35|426.42|422.42|426.42|422.42|426.31|422.31|11
1611293940000|2021-01-22 05:39:00|426.41|422.41|426.08|422.08|426.42|422.42|426.05|422.05|20
1611293950000|2021-01-22 05:39:10|426.09|422.09|426.28|422.28|426.31|422.31|426.08|422.08|22
1611293960000|2021-01-22 05:39:20|426.32|422.32|426.26|422.26|426.45|422.45|426.26|422.26|21
1611293970000|2021-01-22 05:39:30|426.25|422.25|426.03|422.03|426.27|422.27|426.03|422.03|23
1611293980000|2021-01-22 05:39:40|426.04|422.04|426.09|422.09|426.14|422.14|426.04|422.04|20
1611293990000|2021-01-22 05:39:50|426.11|422.11|426.06|422.06|426.12|422.12|426.05|422.05|16
1611294000000|2021-01-22 05:40:00|426.07|422.07|426.06|422.06|426.14|422.14|426.05|422.05|24
1611294010000|2021-01-22 05:40:10|426.08|422.08|425.83|421.83|426.12|422.12|425.83|421.83|23
1611294020000|2021-01-22 05:40:20|425.8|421.8|425.79|421.79|425.83|421.83|425.77|421.77|26
1611294030000|2021-01-22 05:40:30|425.78|421.78|425.78|421.78|425.8|421.8|425.77|421.77|23
1611294040000|2021-01-22 05:40:40|425.77|421.77|425.91|421.91|426|422|425.77|421.77|19
1611294050000|2021-01-22 05:40:50|425.9|421.9|425.87|421.87|425.92|421.92|425.78|421.78|22
1611294060000|2021-01-22 05:41:00|425.82|421.82|425.95|421.95|425.95|421.95|425.76|421.76|16
1611294070000|2021-01-22 05:41:10|425.92|421.92|425.82|421.82|425.97|421.97|425.75|421.75|25
1611294080000|2021-01-22 05:41:20|425.8|421.8|425.69|421.69|425.84|421.84|425.69|421.69|21
1611294090000|2021-01-22 05:41:30|425.67|421.67|425.63|421.63|425.76|421.76|425.63|421.63|18
1611294100000|2021-01-22 05:41:40|425.62|421.62|425.66|421.66|425.66|421.66|425.55|421.55|21
1611294110000|2021-01-22 05:41:50|425.65|421.65|425.4|421.4|425.65|421.65|425.4|421.4|19
1611294120000|2021-01-22 05:42:00|425.41|421.41|425.37|421.37|425.44|421.44|425.36|421.36|18
1611294130000|2021-01-22 05:42:10|425.38|421.38|425.6|421.6|425.61|421.61|425.37|421.37|14
1611294140000|2021-01-22 05:42:20|425.62|421.62|425.65|421.65|425.67|421.67|425.6|421.6|17
1611294150000|2021-01-22 05:42:30|425.61|421.61|425.52|421.52|425.62|421.62|425.32|421.32|17
1611294160000|2021-01-22 05:42:40|425.5|421.5|425.82|421.82|425.84|421.84|425.46|421.46|21
1611294170000|2021-01-22 05:42:50|425.83|421.83|425.84|421.84|425.89|421.89|425.79|421.79|13
1611294180000|2021-01-22 05:43:00|425.83|421.83|425.53|421.53|425.83|421.83|425.52|421.52|28
1611294190000|2021-01-22 05:43:10|425.52|421.52|425.5|421.5|425.53|421.53|425.46|421.46|13
1611294200000|2021-01-22 05:43:20|425.48|421.48|425.44|421.44|425.48|421.48|425.44|421.44|10
1611294210000|2021-01-22 05:43:30|425.42|421.42|425.35|421.35|425.46|421.46|425.28|421.28|27
1611294220000|2021-01-22 05:43:40|425.34|421.34|425.53|421.53|425.69|421.69|425.34|421.34|30
1611294230000|2021-01-22 05:43:50|425.54|421.54|425.58|421.58|425.73|421.73|425.54|421.54|29
1611294240000|2021-01-22 05:44:00|425.57|421.57|425.36|421.36|425.58|421.58|425.31|421.31|34
1611294250000|2021-01-22 05:44:10|425.35|421.35|425.49|421.49|425.49|421.49|425.35|421.35|19
1611294260000|2021-01-22 05:44:20|425.56|421.56|425.67|421.67|425.69|421.69|425.56|421.56|21
1611294270000|2021-01-22 05:44:30|425.66|421.66|425.66|421.66|425.69|421.69|425.63|421.63|20
1611294280000|2021-01-22 05:44:40|425.65|421.65|425.47|421.47|425.65|421.65|425.47|421.47|21
1611294290000|2021-01-22 05:44:50|425.46|421.46|425.46|421.46|425.51|421.51|425.46|421.46|14
1611294300000|2021-01-22 05:45:00|425.43|421.43|425.29|421.29|425.43|421.43|425.28|421.28|19
1611294310000|2021-01-22 05:45:10|425.28|421.28|425.28|421.28|425.33|421.33|425.28|421.28|7
1611294320000|2021-01-22 05:45:20|425.17|421.17|424.9|420.9|425.17|421.17|424.87|420.87|16
1611294330000|2021-01-22 05:45:30|424.85|420.85|424.66|420.66|424.85|420.85|424.66|420.66|8
1611294340000|2021-01-22 05:45:40|424.62|420.62|424.37|420.37|424.69|420.69|424.37|420.37|29
1611294350000|2021-01-22 05:45:50|424.34|420.34|424.48|420.48|424.55|420.55|424.28|420.28|26
1611294360000|2021-01-22 05:46:00|424.46|420.46|424.82|420.82|424.88|420.88|424.46|420.46|23
1611294370000|2021-01-22 05:46:10|424.8|420.8|424.69|420.69|424.8|420.8|424.65|420.65|23
1611294380000|2021-01-22 05:46:20|424.68|420.68|424.73|420.73|424.73|420.73|424.66|420.66|24
1611294390000|2021-01-22 05:46:30|424.72|420.72|424.87|420.87|424.87|420.87|424.63|420.63|14
1611294400000|2021-01-22 05:46:40|424.76|420.76|424.8|420.8|424.95|420.95|424.76|420.76|26
1611294410000|2021-01-22 05:46:50|424.81|420.81|424.84|420.84|424.88|420.88|424.76|420.76|24
1611294420000|2021-01-22 05:47:00|424.83|420.83|424.84|420.84|424.85|420.85|424.75|420.75|18
1611294430000|2021-01-22 05:47:10|424.85|420.85|424.81|420.81|424.86|420.86|424.81|420.81|19
1611294440000|2021-01-22 05:47:20|424.8|420.8|424.73|420.73|424.83|420.83|424.68|420.68|15
1611294450000|2021-01-22 05:47:30|424.77|420.77|424.75|420.75|424.77|420.77|424.71|420.71|14
1611294460000|2021-01-22 05:47:40|424.83|420.83|424.59|420.59|424.92|420.92|424.54|420.54|25
1611294470000|2021-01-22 05:47:50|424.57|420.57|424.56|420.56|424.67|420.67|424.55|420.55|21
1611294480000|2021-01-22 05:48:00|424.55|420.55|424.52|420.52|424.63|420.63|424.49|420.49|29
1611294490000|2021-01-22 05:48:10|424.51|420.51|424.34|420.34|424.56|420.56|424.32|420.32|26
1611294500000|2021-01-22 05:48:20|424.35|420.35|424.75|420.75|424.8|420.8|424.34|420.34|25
1611294510000|2021-01-22 05:48:30|424.77|420.77|424.97|420.97|424.97|420.97|424.77|420.77|22
1611294520000|2021-01-22 05:48:40|424.98|420.98|425.17|421.17|425.23|421.23|424.96|420.96|20
1611294530000|2021-01-22 05:48:50|425.11|421.11|425.08|421.08|425.2|421.2|425.08|421.08|21
1611294540000|2021-01-22 05:49:00|425.12|421.12|425.59|421.59|425.6|421.6|425.08|421.08|32
1611294550000|2021-01-22 05:49:10|425.61|421.61|425.85|421.85|425.85|421.85|425.54|421.54|25
1611294560000|2021-01-22 05:49:20|425.87|421.87|425.72|421.72|425.87|421.87|425.69|421.69|15
1611294570000|2021-01-22 05:49:30|425.73|421.73|425.85|421.85|425.88|421.88|425.53|421.53|21
1611294580000|2021-01-22 05:49:40|425.84|421.84|426.04|422.04|426.05|422.05|425.84|421.84|29
1611294590000|2021-01-22 05:49:50|426.06|422.06|426.11|422.11|426.15|422.15|425.97|421.97|26
1611294600000|2021-01-22 05:50:00|426.09|422.09|425.93|421.93|426.14|422.14|425.91|421.91|29
1611294610000|2021-01-22 05:50:10|425.94|421.94|425.87|421.87|426.06|422.06|425.87|421.87|27
1611294620000|2021-01-22 05:50:20|425.9|421.9|425.84|421.84|425.94|421.94|425.84|421.84|16
1611294630000|2021-01-22 05:50:30|425.88|421.88|425.87|421.87|425.96|421.96|425.86|421.86|24
1611294640000|2021-01-22 05:50:40|425.83|421.83|425.82|421.82|425.97|421.97|425.82|421.82|22
1611294650000|2021-01-22 05:50:50|425.76|421.76|425.9|421.9|425.97|421.97|425.75|421.75|26
1611294660000|2021-01-22 05:51:00|425.93|421.93|425.71|421.71|425.93|421.93|425.7|421.7|23
1611294670000|2021-01-22 05:51:10|425.73|421.73|425.78|421.78|425.83|421.83|425.73|421.73|16
1611294680000|2021-01-22 05:51:20|425.77|421.77|425.84|421.84|425.86|421.86|425.69|421.69|22
1611294690000|2021-01-22 05:51:30|425.8|421.8|425.87|421.87|425.89|421.89|425.79|421.79|15
1611294700000|2021-01-22 05:51:40|425.9|421.9|425.74|421.74|425.99|421.99|425.73|421.73|19
1611294710000|2021-01-22 05:51:50|425.72|421.72|425.68|421.68|425.73|421.73|425.67|421.67|7
1611294720000|2021-01-22 05:52:00|425.67|421.67|425.55|421.55|425.7|421.7|425.55|421.55|28
1611294730000|2021-01-22 05:52:10|425.54|421.54|425.35|421.35|425.54|421.54|425.35|421.35|18
1611294740000|2021-01-22 05:52:20|425.36|421.36|425.27|421.27|425.36|421.36|425.27|421.27|15
1611294750000|2021-01-22 05:52:30|425.28|421.28|425.32|421.32|425.38|421.38|425.28|421.28|9
1611294760000|2021-01-22 05:52:40|425.31|421.31|425.28|421.28|425.31|421.31|425.27|421.27|4
1611294770000|2021-01-22 05:52:50|425.27|421.27|425.49|421.49|425.5|421.5|425.26|421.26|17
1611294780000|2021-01-22 05:53:00|425.42|421.42|425.5|421.5|425.5|421.5|425.34|421.34|18
1611294790000|2021-01-22 05:53:10|425.52|421.52|425.46|421.46|425.52|421.52|425.43|421.43|20
1611294800000|2021-01-22 05:53:20|425.45|421.45|425.62|421.62|425.62|421.62|425.45|421.45|20
1611294810000|2021-01-22 05:53:30|425.64|421.64|425.97|421.97|425.97|421.97|425.64|421.64|22
1611294820000|2021-01-22 05:53:40|425.96|421.96|425.84|421.84|425.96|421.96|425.81|421.81|20
1611294830000|2021-01-22 05:53:50|425.83|421.83|425.97|421.97|426|422|425.83|421.83|21
1611294840000|2021-01-22 05:54:00|425.98|421.98|425.9|421.9|426.01|422.01|425.89|421.89|22
1611294850000|2021-01-22 05:54:10|425.89|421.89|425.66|421.66|425.89|421.89|425.66|421.66|25
1611294860000|2021-01-22 05:54:20|425.67|421.67|425.49|421.49|425.67|421.67|425.49|421.49|15
1611294870000|2021-01-22 05:54:30|425.48|421.48|425.5|421.5|425.57|421.57|425.48|421.48|17
1611294880000|2021-01-22 05:54:40|425.51|421.51|425.42|421.42|425.51|421.51|425.29|421.29|26
1611294890000|2021-01-22 05:54:50|425.43|421.43|425.39|421.39|425.44|421.44|425.36|421.36|23
1611294900000|2021-01-22 05:55:00|425.41|421.41|425.35|421.35|425.42|421.42|425.35|421.35|21
1611294910000|2021-01-22 05:55:10|425.36|421.36|425.73|421.73|425.73|421.73|425.35|421.35|20
1611294920000|2021-01-22 05:55:20|425.72|421.72|425.6|421.6|425.75|421.75|425.6|421.6|15
1611294930000|2021-01-22 05:55:30|425.74|421.74|425.81|421.81|425.85|421.85|425.66|421.66|17
1611294940000|2021-01-22 05:55:40|425.84|421.84|425.79|421.79|425.84|421.84|425.75|421.75|11
1611294950000|2021-01-22 05:55:50|425.8|421.8|425.89|421.89|425.91|421.91|425.8|421.8|22
1611294960000|2021-01-22 05:56:00|425.88|421.88|425.86|421.86|425.92|421.92|425.86|421.86|20
1611294970000|2021-01-22 05:56:10|425.87|421.87|425.86|421.86|425.92|421.92|425.83|421.83|20
1611294980000|2021-01-22 05:56:20|425.84|421.84|425.95|421.95|425.99|421.99|425.71|421.71|19
1611294990000|2021-01-22 05:56:30|425.94|421.94|426|422|426.01|422.01|425.94|421.94|15
1611295000000|2021-01-22 05:56:40|425.99|421.99|425.7|421.7|426.01|422.01|425.7|421.7|21
1611295010000|2021-01-22 05:56:50|425.69|421.69|425.49|421.49|425.69|421.69|425.49|421.49|24
1611295020000|2021-01-22 05:57:00|425.48|421.48|425.14|421.14|425.49|421.49|425.12|421.12|22
1611295030000|2021-01-22 05:57:10|425.12|421.12|425.11|421.11|425.15|421.15|425.09|421.09|20
1611295040000|2021-01-22 05:57:20|425.08|421.08|424.67|420.67|425.08|421.08|424.61|420.61|18
1611295050000|2021-01-22 05:57:30|424.63|420.63|424.59|420.59|424.67|420.67|424.57|420.57|26
1611295060000|2021-01-22 05:57:40|424.6|420.6|424.26|420.26|424.61|420.61|424.25|420.25|22
1611295070000|2021-01-22 05:57:50|424.24|420.24|424.13|420.13|424.26|420.26|424.06|420.06|20
1611295080000|2021-01-22 05:58:00|424.15|420.15|424.53|420.53|424.53|420.53|424.12|420.12|27
1611295090000|2021-01-22 05:58:10|424.49|420.49|424.7|420.7|424.76|420.76|424.49|420.49|30
1611295100000|2021-01-22 05:58:20|424.71|420.71|424.48|420.48|424.71|420.71|424.48|420.48|24
1611295110000|2021-01-22 05:58:30|424.47|420.47|424.49|420.49|424.53|420.53|424.47|420.47|14
1611295120000|2021-01-22 05:58:40|424.5|420.5|424.71|420.71|424.93|420.93|424.49|420.49|25
1611295130000|2021-01-22 05:58:50|424.62|420.62|424.76|420.76|424.79|420.79|424.58|420.58|25
1611295140000|2021-01-22 05:59:00|424.79|420.79|424.58|420.58|424.8|420.8|424.51|420.51|30
1611295150000|2021-01-22 05:59:10|424.6|420.6|424.71|420.71|424.74|420.74|424.56|420.56|26
1611295160000|2021-01-22 05:59:20|424.72|420.72|424.76|420.76|424.83|420.83|424.65|420.65|22
1611295170000|2021-01-22 05:59:30|424.75|420.75|424.71|420.71|424.81|420.81|424.67|420.67|20
1611295180000|2021-01-22 05:59:40|424.73|420.73|424.97|420.97|424.97|420.97|424.73|420.73|25
1611295190000|2021-01-22 05:59:50|424.96|420.96|424.95|420.95|425.03|421.03|424.93|420.93|24
1611295200000|2021-01-22 06:00:00|424.96|420.96|425.37|421.37|425.38|421.38|424.96|420.96|28
1611295210000|2021-01-22 06:00:10|425.68|421.68|425.76|421.76|425.9|421.9|425.68|421.68|27
1611295220000|2021-01-22 06:00:20|425.77|421.77|425.47|421.47|425.77|421.77|425.38|421.38|26
1611295230000|2021-01-22 06:00:30|425.58|421.58|425.42|421.42|425.58|421.58|425.35|421.35|27
1611295240000|2021-01-22 06:00:40|425.45|421.45|425.42|421.42|425.45|421.45|425.42|421.42|18
1611295250000|2021-01-22 06:00:50|425.41|421.41|425.42|421.42|425.44|421.44|425.41|421.41|22
1611295260000|2021-01-22 06:01:00|425.43|421.43|425.41|421.41|425.43|421.43|425.39|421.39|24
1611295270000|2021-01-22 06:01:10|425.42|421.42|425.42|421.42|425.42|421.42|425.25|421.25|23
1611295280000|2021-01-22 06:01:20|425.43|421.43|425.26|421.26|425.44|421.44|425.23|421.23|27
1611295290000|2021-01-22 06:01:30|425.25|421.25|425.43|421.43|425.63|421.63|425.25|421.25|23
1611295300000|2021-01-22 06:01:40|425.36|421.36|424.91|420.91|425.37|421.37|424.91|420.91|20
1611295310000|2021-01-22 06:01:50|424.92|420.92|424.64|420.64|424.92|420.92|424.56|420.56|20
1611295320000|2021-01-22 06:02:00|424.66|420.66|424.59|420.59|424.66|420.66|424.58|420.58|26
1611295330000|2021-01-22 06:02:10|424.6|420.6|424.73|420.73|424.73|420.73|424.54|420.54|21
1611295340000|2021-01-22 06:02:20|424.69|420.69|424.72|420.72|424.74|420.74|424.62|420.62|20
1611295350000|2021-01-22 06:02:30|424.71|420.71|424.55|420.55|424.71|420.71|424.55|420.55|22
1611295360000|2021-01-22 06:02:40|424.54|420.54|424.48|420.48|424.55|420.55|424.39|420.39|28
1611295370000|2021-01-22 06:02:50|424.47|420.47|424.49|420.49|424.51|420.51|424.4|420.4|18
1611295380000|2021-01-22 06:03:00|424.47|420.47|424.56|420.56|424.56|420.56|424.42|420.42|14
1611295390000|2021-01-22 06:03:10|424.57|420.57|424.94|420.94|424.95|420.95|424.57|420.57|21
1611295400000|2021-01-22 06:03:20|424.93|420.93|424.92|420.92|425.14|421.14|424.92|420.92|23
1611295410000|2021-01-22 06:03:30|424.88|420.88|424.57|420.57|424.89|420.89|424.49|420.49|25
1611295420000|2021-01-22 06:03:40|424.56|420.56|424.55|420.55|424.71|420.71|424.54|420.54|27
1611295430000|2021-01-22 06:03:50|424.62|420.62|424.63|420.63|424.63|420.63|424.52|420.52|27
1611295440000|2021-01-22 06:04:00|424.6|420.6|424.57|420.57|424.63|420.63|424.49|420.49|21
1611295450000|2021-01-22 06:04:10|424.55|420.55|424|420|424.59|420.59|424|420|26
1611295460000|2021-01-22 06:04:20|424.01|420.01|423.98|419.98|424.1|420.1|423.97|419.97|26
1611295470000|2021-01-22 06:04:30|423.97|419.97|423.97|419.97|423.98|419.98|423.95|419.95|14
1611295480000|2021-01-22 06:04:40|423.98|419.98|424|420|424|420|423.79|419.79|20
1611295490000|2021-01-22 06:04:50|423.96|419.96|423.61|419.61|423.96|419.96|423.61|419.61|17
1611295500000|2021-01-22 06:05:00|423.6|419.6|423.46|419.46|423.75|419.75|423.46|419.46|22
1611295510000|2021-01-22 06:05:10|423.45|419.45|423|419|423.45|419.45|422.98|418.98|27
1611295520000|2021-01-22 06:05:20|422.99|418.99|422.86|418.86|423.08|419.08|422.75|418.75|28
1611295530000|2021-01-22 06:05:30|422.85|418.85|422.79|418.79|422.86|418.86|422.76|418.76|20
1611295540000|2021-01-22 06:05:40|422.81|418.81|422.7|418.7|422.86|418.86|422.68|418.68|19
1611295550000|2021-01-22 06:05:50|422.69|418.69|422.72|418.72|422.72|418.72|422.66|418.66|20
1611295560000|2021-01-22 06:06:00|422.71|418.71|422.59|418.59|422.72|418.72|422.54|418.54|19
1611295570000|2021-01-22 06:06:10|422.58|418.58|422.81|418.81|422.86|418.86|422.57|418.57|27
1611295580000|2021-01-22 06:06:20|422.82|418.82|422.56|418.56|422.82|418.82|422.56|418.56|25
1611295590000|2021-01-22 06:06:30|422.57|418.57|422.49|418.49|422.61|418.61|422.49|418.49|20
1611295600000|2021-01-22 06:06:40|422.47|418.47|422.49|418.49|422.53|418.53|422.46|418.46|27
1611295610000|2021-01-22 06:06:50|422.46|418.46|422.55|418.55|422.69|418.69|422.45|418.45|17
1611295620000|2021-01-22 06:07:00|422.54|418.54|422.83|418.83|422.87|418.87|422.54|418.54|25
1611295630000|2021-01-22 06:07:10|422.82|418.82|422.66|418.66|422.84|418.84|422.61|418.61|32
1611295640000|2021-01-22 06:07:20|422.7|418.7|422.54|418.54|422.71|418.71|422.54|418.54|24
1611295650000|2021-01-22 06:07:30|422.55|418.55|422.53|418.53|422.55|418.55|422.5|418.5|22
1611295660000|2021-01-22 06:07:40|422.56|418.56|422.59|418.59|422.64|418.64|422.56|418.56|24
1611295670000|2021-01-22 06:07:50|422.62|418.62|422.57|418.57|422.67|418.67|422.51|418.51|29
1611295680000|2021-01-22 06:08:00|422.58|418.58|422.74|418.74|422.89|418.89|422.58|418.58|24
1611295690000|2021-01-22 06:08:10|422.75|418.75|422.57|418.57|422.75|418.75|422.57|418.57|22
1611295700000|2021-01-22 06:08:20|422.55|418.55|422.48|418.48|422.55|418.55|422.46|418.46|19
1611295710000|2021-01-22 06:08:30|422.46|418.46|422.44|418.44|422.49|418.49|422.43|418.43|17
1611295720000|2021-01-22 06:08:40|422.43|418.43|422.01|418.01|422.48|418.48|422.01|418.01|16
1611295730000|2021-01-22 06:08:50|422|418|421.8|417.8|422|418|421.77|417.77|24
1611295740000|2021-01-22 06:09:00|421.78|417.78|421.71|417.71|421.81|417.81|421.65|417.65|20
1611295750000|2021-01-22 06:09:10|421.67|417.67|421.82|417.82|421.82|417.82|421.63|417.63|22
1611295760000|2021-01-22 06:09:20|421.83|417.83|421.55|417.55|421.91|417.91|421.55|417.55|27
1611295770000|2021-01-22 06:09:30|421.51|417.51|421.65|417.65|421.73|417.73|421.47|417.47|26
1611295780000|2021-01-22 06:09:40|421.66|417.66|421.55|417.55|421.7|417.7|421.51|417.51|28
1611295790000|2021-01-22 06:09:50|421.63|417.63|421.52|417.52|421.63|417.63|421.46|417.46|19
1611295800000|2021-01-22 06:10:00|421.5|417.5|421.83|417.83|421.91|417.91|421.5|417.5|18
1611295810000|2021-01-22 06:10:10|421.82|417.82|421.95|417.95|421.98|417.98|421.79|417.79|13
1611295820000|2021-01-22 06:10:20|421.97|417.97|422.37|418.37|422.37|418.37|421.97|417.97|20
1611295830000|2021-01-22 06:10:30|422.64|418.64|422.52|418.52|422.68|418.68|422.51|418.51|28
1611295840000|2021-01-22 06:10:40|422.5|418.5|422.28|418.28|422.5|418.5|422.28|418.28|14
1611295850000|2021-01-22 06:10:50|422.29|418.29|422.28|418.28|422.32|418.32|422.12|418.12|23
1611295860000|2021-01-22 06:11:00|422.29|418.29|422.03|418.03|422.29|418.29|422.03|418.03|19
1611295870000|2021-01-22 06:11:10|421.97|417.97|422.09|418.09|422.11|418.11|421.91|417.91|25
1611295880000|2021-01-22 06:11:20|422.03|418.03|422.08|418.08|422.1|418.1|421.96|417.96|25
1611295890000|2021-01-22 06:11:30|422.06|418.06|422.21|418.21|422.21|418.21|421.94|417.94|25
1611295900000|2021-01-22 06:11:40|422.2|418.2|422.04|418.04|422.34|418.34|422.03|418.03|26
1611295910000|2021-01-22 06:11:50|422.02|418.02|422.03|418.03|422.06|418.06|421.95|417.95|16
1611295920000|2021-01-22 06:12:00|422.02|418.02|422.05|418.05|422.07|418.07|421.88|417.88|20
1611295930000|2021-01-22 06:12:10|422.06|418.06|422.24|418.24|422.24|418.24|422.05|418.05|22
1611295940000|2021-01-22 06:12:20|422.27|418.27|422.29|418.29|422.31|418.31|422.24|418.24|21
1611295950000|2021-01-22 06:12:30|422.28|418.28|422.24|418.24|422.29|418.29|422.23|418.23|20
1611295960000|2021-01-22 06:12:40|422.2|418.2|422.07|418.07|422.2|418.2|422.03|418.03|19
1611295970000|2021-01-22 06:12:50|422.06|418.06|422.01|418.01|422.06|418.06|422.01|418.01|10
1611295980000|2021-01-22 06:13:00|422|418|422.07|418.07|422.08|418.08|422|418|15
1611295990000|2021-01-22 06:13:10|422.08|418.08|421.7|417.7|422.12|418.12|421.7|417.7|19
1611296000000|2021-01-22 06:13:20|421.71|417.71|421.67|417.67|421.77|417.77|421.67|417.67|15
1611296010000|2021-01-22 06:13:30|421.68|417.68|421.53|417.53|421.68|417.68|421.53|417.53|8
1611296020000|2021-01-22 06:13:40|421.52|417.52|421.62|417.62|421.64|417.64|421.46|417.46|26
1611296030000|2021-01-22 06:13:50|421.61|417.61|421.49|417.49|421.71|417.71|421.49|417.49|21
1611296040000|2021-01-22 06:14:00|421.5|417.5|421.58|417.58|421.7|417.7|421.5|417.5|18
1611296050000|2021-01-22 06:14:10|421.57|417.57|421.45|417.45|421.57|417.57|421.44|417.44|17
1611296060000|2021-01-22 06:14:20|421.46|417.46|421.5|417.5|421.5|417.5|421.45|417.45|11
1611296070000|2021-01-22 06:14:30|421.48|417.48|421.52|417.52|421.52|417.52|421.44|417.44|17
1611296080000|2021-01-22 06:14:40|421.53|417.53|421.87|417.87|421.96|417.96|421.49|417.49|28
1611296090000|2021-01-22 06:14:50|421.86|417.86|421.86|417.86|421.86|417.86|421.73|417.73|17
1611296100000|2021-01-22 06:15:00|421.83|417.83|421.59|417.59|421.85|417.85|421.59|417.59|22
1611296110000|2021-01-22 06:15:10|421.65|417.65|421.58|417.58|421.71|417.71|421.55|417.55|18
1611296120000|2021-01-22 06:15:20|421.57|417.57|421.58|417.58|421.58|417.58|421.57|417.57|4
1611296130000|2021-01-22 06:15:30|421.6|417.6|421.58|417.58|421.6|417.6|421.57|417.57|7
1611296140000|2021-01-22 06:15:40|421.56|417.56|421.57|417.57|421.62|417.62|421.56|417.56|15
1611296150000|2021-01-22 06:15:50|421.54|417.54|421.63|417.63|421.65|417.65|421.54|417.54|25
1611296160000|2021-01-22 06:16:00|421.65|417.65|421.99|417.99|422|418|421.64|417.64|21
1611296170000|2021-01-22 06:16:10|422|418|422|418|422.03|418.03|421.93|417.93|19
1611296180000|2021-01-22 06:16:20|422.02|418.02|421.95|417.95|422.04|418.04|421.95|417.95|18
1611296190000|2021-01-22 06:16:30|421.97|417.97|422.02|418.02|422.07|418.07|421.96|417.96|17
1611296200000|2021-01-22 06:16:40|422|418|421.96|417.96|422.03|418.03|421.96|417.96|14
1611296220000|2021-01-22 06:17:00|421.97|417.97|421.98|417.98|421.98|417.98|421.97|417.97|2
1611296230000|2021-01-22 06:17:10|421.99|417.99|422.36|418.36|422.41|418.41|421.99|417.99|32
1611296240000|2021-01-22 06:17:20|422.38|418.38|422.37|418.37|422.4|418.4|422.35|418.35|22
1611296250000|2021-01-22 06:17:30|422.46|418.46|422.52|418.52|422.6|418.6|422.43|418.43|21
1611296260000|2021-01-22 06:17:40|422.46|418.46|421.75|417.75|422.46|418.46|421.75|417.75|23
1611296270000|2021-01-22 06:17:50|421.76|417.76|421.79|417.79|421.81|417.81|421.76|417.76|17
1611296280000|2021-01-22 06:18:00|421.78|417.78|422.24|418.24|422.24|418.24|421.75|417.75|34
1611296290000|2021-01-22 06:18:10|422.21|418.21|422.44|418.44|422.54|418.54|422.21|418.21|24
1611296300000|2021-01-22 06:18:20|422.4|418.4|422.41|418.41|422.58|418.58|422.21|418.21|27
1611296310000|2021-01-22 06:18:30|422.42|418.42|422.5|418.5|422.59|418.59|422.42|418.42|28
1611296320000|2021-01-22 06:18:40|422.51|418.51|422.21|418.21|422.51|418.51|422.21|418.21|27
1611296330000|2021-01-22 06:18:50|422.22|418.22|422.2|418.2|422.33|418.33|422.18|418.18|25
1611296340000|2021-01-22 06:19:00|422.21|418.21|422.52|418.52|422.52|418.52|422.2|418.2|22
1611296350000|2021-01-22 06:19:10|422.5|418.5|422.58|418.58|422.58|418.58|422.5|418.5|10
1611296360000|2021-01-22 06:19:20|422.6|418.6|422.61|418.61|422.61|418.61|422.57|418.57|9
1611296370000|2021-01-22 06:19:30|422.6|418.6|422.94|418.94|422.95|418.95|422.58|418.58|19
1611296380000|2021-01-22 06:19:40|422.87|418.87|422.67|418.67|422.92|418.92|422.66|418.66|25
1611296390000|2021-01-22 06:19:50|422.71|418.71|422.79|418.79|422.85|418.85|422.71|418.71|17
1611296400000|2021-01-22 06:20:00|422.8|418.8|422.86|418.86|422.9|418.9|422.8|418.8|14
1611296410000|2021-01-22 06:20:10|422.9|418.9|422.99|418.99|423|419|422.86|418.86|11
1611296420000|2021-01-22 06:20:20|423.01|419.01|422.97|418.97|423.03|419.03|422.97|418.97|14
1611296430000|2021-01-22 06:20:30|422.98|418.98|423.03|419.03|423.03|419.03|422.95|418.95|15
1611296440000|2021-01-22 06:20:40|423.01|419.01|423.03|419.03|423.06|419.06|422.99|418.99|11
1611296450000|2021-01-22 06:20:50|423.04|419.04|423.43|419.43|423.43|419.43|423.03|419.03|23
1611296460000|2021-01-22 06:21:00|423.44|419.44|424.22|420.22|424.22|420.22|423.26|419.26|24
1611296470000|2021-01-22 06:21:10|424.21|420.21|424.23|420.23|424.23|420.23|424.05|420.05|25
1611296480000|2021-01-22 06:21:20|424.21|420.21|424.27|420.27|424.27|420.27|424.21|420.21|13
1611296490000|2021-01-22 06:21:30|424.26|420.26|424.6|420.6|424.68|420.68|424.26|420.26|22
1611296500000|2021-01-22 06:21:40|424.61|420.61|424.55|420.55|424.75|420.75|424.49|420.49|31
1611296510000|2021-01-22 06:21:50|424.5|420.5|424.63|420.63|424.63|420.63|424.37|420.37|26
1611296520000|2021-01-22 06:22:00|424.62|420.62|424.38|420.38|424.62|420.62|424.36|420.36|26
1611296530000|2021-01-22 06:22:10|424.37|420.37|424.4|420.4|424.42|420.42|424.35|420.35|19
1611296540000|2021-01-22 06:22:20|424.39|420.39|424.29|420.29|424.4|420.4|424.26|420.26|20
1611296550000|2021-01-22 06:22:30|424.28|420.28|424.29|420.29|424.3|420.3|424.28|420.28|5
1611296560000|2021-01-22 06:22:40|424.21|420.21|424.02|420.02|424.21|420.21|424|420|16
1611296570000|2021-01-22 06:22:50|424.01|420.01|424.04|420.04|424.08|420.08|424.01|420.01|16
1611296580000|2021-01-22 06:23:00|424.05|420.05|424.13|420.13|424.13|420.13|424.05|420.05|12
1611296590000|2021-01-22 06:23:10|424.18|420.18|424.34|420.34|424.36|420.36|424.18|420.18|19
1611296600000|2021-01-22 06:23:20|424.39|420.39|424.44|420.44|424.44|420.44|424.36|420.36|8
1611296610000|2021-01-22 06:23:30|424.43|420.43|424.49|420.49|424.49|420.49|424.41|420.41|12
1611296620000|2021-01-22 06:23:40|424.6|420.6|424.55|420.55|424.79|420.79|424.55|420.55|16
1611296630000|2021-01-22 06:23:50|424.53|420.53|424.72|420.72|424.72|420.72|424.49|420.49|25
1611296640000|2021-01-22 06:24:00|424.73|420.73|424.9|420.9|425.01|421.01|424.72|420.72|23
1611296650000|2021-01-22 06:24:10|424.92|420.92|424.98|420.98|425.05|421.05|424.92|420.92|22
1611296660000|2021-01-22 06:24:20|424.99|420.99|425.04|421.04|425.11|421.11|424.97|420.97|20
1611296670000|2021-01-22 06:24:30|425.09|421.09|425.27|421.27|425.41|421.41|425.09|421.09|22
1611296680000|2021-01-22 06:24:40|425.3|421.3|425.43|421.43|425.56|421.56|425.27|421.27|22
1611296690000|2021-01-22 06:24:50|425.44|421.44|425.83|421.83|425.83|421.83|425.43|421.43|24
1611296700000|2021-01-22 06:25:00|425.86|421.86|426.11|422.11|426.11|422.11|425.86|421.86|26
1611296710000|2021-01-22 06:25:10|426.12|422.12|426.17|422.17|426.17|422.17|426.03|422.03|21
1611296720000|2021-01-22 06:25:20|426.18|422.18|426.16|422.16|426.2|422.2|426.15|422.15|12
1611296730000|2021-01-22 06:25:30|426.17|422.17|426.34|422.34|426.34|422.34|426.12|422.12|23
1611296740000|2021-01-22 06:25:40|426.31|422.31|426.37|422.37|426.46|422.46|426.31|422.31|19
1611296750000|2021-01-22 06:25:50|426.36|422.36|426.35|422.35|426.43|422.43|426.35|422.35|10
1611296760000|2021-01-22 06:26:00|426.27|422.27|426.21|422.21|426.33|422.33|426.2|422.2|17
1611296770000|2021-01-22 06:26:10|426.22|422.22|426.25|422.25|426.25|422.25|426.15|422.15|22
1611296780000|2021-01-22 06:26:20|426.3|422.3|426.48|422.48|426.48|422.48|426.26|422.26|18
1611296790000|2021-01-22 06:26:30|426.51|422.51|426.82|422.82|426.88|422.88|426.48|422.48|18
1611296800000|2021-01-22 06:26:40|426.86|422.86|426.85|422.85|427.01|423.01|426.84|422.84|14
1611296810000|2021-01-22 06:26:50|426.84|422.84|426.98|422.98|427.06|423.06|426.75|422.75|24
1611296820000|2021-01-22 06:27:00|426.94|422.94|427.08|423.08|427.08|423.08|426.94|422.94|12
1611296830000|2021-01-22 06:27:10|427.09|423.09|427.15|423.15|427.25|423.25|427.08|423.08|20
1611296840000|2021-01-22 06:27:20|427.16|423.16|427.19|423.19|427.28|423.28|427.16|423.16|24
1611296850000|2021-01-22 06:27:30|427.2|423.2|427.15|423.15|427.31|423.31|427.14|423.14|18
1611296860000|2021-01-22 06:27:40|427.16|423.16|427.13|423.13|427.27|423.27|427.13|423.13|23
1611296870000|2021-01-22 06:27:50|427.16|423.16|427.01|423.01|427.23|423.23|426.94|422.94|32
1611296880000|2021-01-22 06:28:00|426.98|422.98|426.9|422.9|427.05|423.05|426.9|422.9|23
1611296890000|2021-01-22 06:28:10|426.88|422.88|426.91|422.91|427.01|423.01|426.87|422.87|20
1611296900000|2021-01-22 06:28:20|426.89|422.89|426.81|422.81|426.89|422.89|426.79|422.79|13
1611296910000|2021-01-22 06:28:30|426.83|422.83|426.86|422.86|426.87|422.87|426.82|422.82|7
1611296920000|2021-01-22 06:28:40|426.88|422.88|426.97|422.97|427.12|423.12|426.88|422.88|22
1611296930000|2021-01-22 06:28:50|426.94|422.94|426.68|422.68|426.94|422.94|426.68|422.68|18
1611296940000|2021-01-22 06:29:00|426.69|422.69|426.96|422.96|426.99|422.99|426.65|422.65|21
1611296950000|2021-01-22 06:29:10|426.91|422.91|426.93|422.93|426.94|422.94|426.88|422.88|20
1611296960000|2021-01-22 06:29:20|426.91|422.91|426.84|422.84|426.91|422.91|426.76|422.76|17
1611296970000|2021-01-22 06:29:30|426.85|422.85|426.81|422.81|426.93|422.93|426.73|422.73|21
1611296980000|2021-01-22 06:29:40|426.82|422.82|426.88|422.88|426.9|422.9|426.8|422.8|15
1611296990000|2021-01-22 06:29:50|426.89|422.89|426.75|422.75|426.89|422.89|426.72|422.72|20
1611297000000|2021-01-22 06:30:00|426.76|422.76|427.09|423.09|427.09|423.09|426.76|422.76|14
1611297010000|2021-01-22 06:30:10|427.08|423.08|427.03|423.03|427.11|423.11|426.94|422.94|28
1611297020000|2021-01-22 06:30:20|427.04|423.04|426.99|422.99|427.1|423.1|426.97|422.97|27
1611297030000|2021-01-22 06:30:30|427|423|427.25|423.25|427.35|423.35|427|423|25
1611297040000|2021-01-22 06:30:40|427.24|423.24|427.23|423.23|427.33|423.33|427.21|423.21|20
1611297050000|2021-01-22 06:30:50|427.22|423.22|427.24|423.24|427.31|423.31|427.22|423.22|20
1611297060000|2021-01-22 06:31:00|427.21|423.21|427.14|423.14|427.22|423.22|427.11|423.11|12
1611297070000|2021-01-22 06:31:10|427.13|423.13|426.94|422.94|427.14|423.14|426.92|422.92|16
1611297080000|2021-01-22 06:31:20|426.93|422.93|426.64|422.64|426.93|422.93|426.64|422.64|18
1611297090000|2021-01-22 06:31:30|426.65|422.65|426.79|422.79|426.86|422.86|426.61|422.61|19
1611297100000|2021-01-22 06:31:40|426.81|422.81|426.62|422.62|426.83|422.83|426.62|422.62|22
1611297110000|2021-01-22 06:31:50|426.6|422.6|426.29|422.29|426.6|422.6|426.29|422.29|19
1611297120000|2021-01-22 06:32:00|426.31|422.31|426.36|422.36|426.4|422.4|426.29|422.29|19
1611297130000|2021-01-22 06:32:10|426.25|422.25|426.09|422.09|426.25|422.25|426.06|422.06|22
1611297140000|2021-01-22 06:32:20|426.07|422.07|425.91|421.91|426.09|422.09|425.91|421.91|20
1611297150000|2021-01-22 06:32:30|425.88|421.88|425.77|421.77|425.88|421.88|425.73|421.73|22
1611297160000|2021-01-22 06:32:40|425.79|421.79|425.53|421.53|425.81|421.81|425.52|421.52|25
1611297170000|2021-01-22 06:32:50|425.52|421.52|425.27|421.27|425.58|421.58|425.25|421.25|28
1611297180000|2021-01-22 06:33:00|425.26|421.26|424.76|420.76|425.26|421.26|424.76|420.76|23
1611297190000|2021-01-22 06:33:10|424.72|420.72|424.51|420.51|424.72|420.72|424.47|420.47|20
1611297200000|2021-01-22 06:33:20|424.5|420.5|424.45|420.45|424.5|420.5|424.42|420.42|19
1611297210000|2021-01-22 06:33:30|424.43|420.43|424.42|420.42|424.5|420.5|424.42|420.42|19
1611297220000|2021-01-22 06:33:40|424.39|420.39|424.32|420.32|424.39|420.39|424.2|420.2|16
1611297230000|2021-01-22 06:33:50|424.28|420.28|424.26|420.26|424.3|420.3|424.24|420.24|13
1611297240000|2021-01-22 06:34:00|424.24|420.24|424.02|420.02|424.28|420.28|424|420|17
1611297250000|2021-01-22 06:34:10|424.03|420.03|424.11|420.11|424.16|420.16|424.02|420.02|20
1611297260000|2021-01-22 06:34:20|424.05|420.05|423.87|419.87|424.05|420.05|423.82|419.82|21
1611297270000|2021-01-22 06:34:30|423.55|419.55|423.2|419.2|423.84|419.84|423.2|419.2|31
1611297280000|2021-01-22 06:34:40|423.19|419.19|422.93|418.93|423.19|419.19|422.93|418.93|22
1611297290000|2021-01-22 06:34:50|422.92|418.92|422.63|418.63|422.96|418.96|422.63|418.63|25
1611297300000|2021-01-22 06:35:00|422.62|418.62|422.64|418.64|422.65|418.65|422.62|418.62|6
1611297310000|2021-01-22 06:35:10|422.63|418.63|422.41|418.41|422.63|418.63|422.41|418.41|12
1611297320000|2021-01-22 06:35:20|422.39|418.39|422.2|418.2|422.41|418.41|422.14|418.14|21
1611297330000|2021-01-22 06:35:30|422.19|418.19|422.02|418.02|422.21|418.21|421.99|417.99|22
1611297340000|2021-01-22 06:35:40|421.94|417.94|421.94|417.94|422.02|418.02|421.86|417.86|23
1611297350000|2021-01-22 06:35:50|421.93|417.93|421.91|417.91|421.94|417.94|421.88|417.88|19
1611297360000|2021-01-22 06:36:00|421.92|417.92|422.25|418.25|422.27|418.27|421.92|417.92|28
1611297370000|2021-01-22 06:36:10|422.2|418.2|422.22|418.22|422.27|418.27|422.08|418.08|27
1611297380000|2021-01-22 06:36:20|422.24|418.24|421.95|417.95|422.24|418.24|421.95|417.95|19
1611297390000|2021-01-22 06:36:30|421.96|417.96|422.08|418.08|422.08|418.08|421.91|417.91|13
1611297400000|2021-01-22 06:36:40|422.09|418.09|422.12|418.12|422.2|418.2|422.04|418.04|22
1611297410000|2021-01-22 06:36:50|422.13|418.13|422.18|418.18|422.43|418.43|422.13|418.13|25
1611297420000|2021-01-22 06:37:00|422.16|418.16|422.14|418.14|422.22|418.22|421.99|417.99|31
1611297430000|2021-01-22 06:37:10|422.13|418.13|422.01|418.01|422.13|418.13|422|418|11
1611297440000|2021-01-22 06:37:20|422.06|418.06|422.29|418.29|422.29|418.29|422.06|418.06|14
1611297450000|2021-01-22 06:37:30|422.3|418.3|422.11|418.11|422.31|418.31|422.11|418.11|19
1611297460000|2021-01-22 06:37:40|422.09|418.09|422.03|418.03|422.13|418.13|421.96|417.96|13
1611297470000|2021-01-22 06:37:50|422.02|418.02|422.37|418.37|422.37|418.37|422.02|418.02|22
1611297480000|2021-01-22 06:38:00|422.46|418.46|422.76|418.76|422.76|418.76|422.38|418.38|29
1611297490000|2021-01-22 06:38:10|422.77|418.77|423.73|419.73|423.76|419.76|422.56|418.56|26
1611297500000|2021-01-22 06:38:20|423.68|419.68|423.9|419.9|423.9|419.9|423.6|419.6|26
1611297510000|2021-01-22 06:38:30|423.92|419.92|423.9|419.9|423.98|419.98|423.86|419.86|19
1611297520000|2021-01-22 06:38:40|423.89|419.89|423.7|419.7|423.9|419.9|423.65|419.65|26
1611297530000|2021-01-22 06:38:50|423.71|419.71|423.7|419.7|423.8|419.8|423.54|419.54|30
1611297540000|2021-01-22 06:39:00|423.74|419.74|424.22|420.22|424.23|420.23|423.74|419.74|32
1611297550000|2021-01-22 06:39:10|424.4|420.4|424.36|420.36|424.42|420.42|424|420|33
1611297560000|2021-01-22 06:39:20|424.37|420.37|424.61|420.61|424.61|420.61|424.2|420.2|33
1611297570000|2021-01-22 06:39:30|424.62|420.62|424.39|420.39|424.62|420.62|424.39|420.39|21
1611297580000|2021-01-22 06:39:40|424.4|420.4|424|420|424.4|420.4|424|420|19
1611297590000|2021-01-22 06:39:50|423.79|419.79|423.86|419.86|423.97|419.97|423.77|419.77|24
1611297600000|2021-01-22 06:40:00|423.85|419.85|424.85|420.85|424.86|420.86|423.82|419.82|34
1611297610000|2021-01-22 06:40:10|424.84|420.84|424.76|420.76|424.86|420.86|424.6|420.6|27
1611297620000|2021-01-22 06:40:20|424.75|420.75|424.81|420.81|424.87|420.87|424.71|420.71|22
1611297630000|2021-01-22 06:40:30|424.71|420.71|424.78|420.78|424.88|420.88|424.71|420.71|25
1611297640000|2021-01-22 06:40:40|424.77|420.77|425.31|421.31|425.38|421.38|424.77|420.77|26
1611297650000|2021-01-22 06:40:50|425.33|421.33|425.24|421.24|425.34|421.34|425.24|421.24|18
1611297660000|2021-01-22 06:41:00|425.3|421.3|425.74|421.74|425.9|421.9|425.24|421.24|31
1611297670000|2021-01-22 06:41:10|425.73|421.73|425.69|421.69|425.8|421.8|425.57|421.57|19
1611297680000|2021-01-22 06:41:20|425.68|421.68|425.69|421.69|425.77|421.77|425.59|421.59|27
1611297690000|2021-01-22 06:41:30|425.7|421.7|425.71|421.71|425.86|421.86|425.58|421.58|28
1611297700000|2021-01-22 06:41:40|425.7|421.7|425.86|421.86|425.95|421.95|425.7|421.7|26
1611297710000|2021-01-22 06:41:50|425.9|421.9|426.47|422.47|426.51|422.51|425.87|421.87|26
1611297720000|2021-01-22 06:42:00|426.46|422.46|426.73|422.73|426.73|422.73|426.44|422.44|20
1611297730000|2021-01-22 06:42:10|426.82|422.82|426.66|422.66|426.92|422.92|426.66|422.66|17
1611297740000|2021-01-22 06:42:20|426.65|422.65|426.6|422.6|426.69|422.69|426.52|422.52|23
1611297750000|2021-01-22 06:42:30|426.61|422.61|426.65|422.65|426.68|422.68|426.61|422.61|14
1611297760000|2021-01-22 06:42:40|426.64|422.64|426.38|422.38|426.64|422.64|426.38|422.38|14
1611297770000|2021-01-22 06:42:50|426.34|422.34|426.1|422.1|426.34|422.34|426.05|422.05|22
1611297780000|2021-01-22 06:43:00|426.12|422.12|426.41|422.41|426.46|422.46|426.12|422.12|26
1611297790000|2021-01-22 06:43:10|426.42|422.42|426.47|422.47|426.55|422.55|426.41|422.41|14
1611297800000|2021-01-22 06:43:20|426.46|422.46|426.41|422.41|426.47|422.47|426.38|422.38|17
1611297810000|2021-01-22 06:43:30|426.4|422.4|426.37|422.37|426.4|422.4|426.37|422.37|6
1611297820000|2021-01-22 06:43:40|426.36|422.36|426.16|422.16|426.36|422.36|425.99|421.99|24
1611297830000|2021-01-22 06:43:50|426.15|422.15|425.77|421.77|426.15|422.15|425.77|421.77|22
1611297840000|2021-01-22 06:44:00|425.76|421.76|425.78|421.78|425.89|421.89|425.76|421.76|19
1611297850000|2021-01-22 06:44:10|425.54|421.54|425.46|421.46|425.54|421.54|425.45|421.45|17
1611297860000|2021-01-22 06:44:20|425.45|421.45|425.16|421.16|425.46|421.46|425.16|421.16|13
1611297870000|2021-01-22 06:44:30|425.17|421.17|425.18|421.18|425.36|421.36|425.16|421.16|17
1611297880000|2021-01-22 06:44:40|425.17|421.17|425.24|421.24|425.25|421.25|425.06|421.06|22
1611297890000|2021-01-22 06:44:50|425.25|421.25|424.87|420.87|425.25|421.25|424.86|420.86|25
1611297900000|2021-01-22 06:45:00|424.86|420.86|424.98|420.98|424.99|420.99|424.86|420.86|19
1611297910000|2021-01-22 06:45:10|424.97|420.97|424.52|420.52|424.97|420.97|424.51|420.51|27
1611297920000|2021-01-22 06:45:20|424.51|420.51|424.41|420.41|424.58|420.58|424.4|420.4|23
1611297930000|2021-01-22 06:45:30|424.4|420.4|424.23|420.23|424.4|420.4|424.2|420.2|25
1611297940000|2021-01-22 06:45:40|424.21|420.21|424.16|420.16|424.28|420.28|423.99|419.99|29
1611297950000|2021-01-22 06:45:50|424.13|420.13|423.91|419.91|424.13|420.13|423.9|419.9|10
1611297960000|2021-01-22 06:46:00|423.76|419.76|424.35|420.35|424.43|420.43|423.74|419.74|28
1611297970000|2021-01-22 06:46:10|424.33|420.33|424.04|420.04|424.33|420.33|424.04|420.04|25
1611297980000|2021-01-22 06:46:20|424.06|420.06|423.87|419.87|424.06|420.06|423.87|419.87|24
1611297990000|2021-01-22 06:46:30|423.88|419.88|423.76|419.76|423.96|419.96|423.76|419.76|19
1611298000000|2021-01-22 06:46:40|423.75|419.75|423.95|419.95|423.95|419.95|423.64|419.64|24
1611298010000|2021-01-22 06:46:50|423.93|419.93|423.65|419.65|423.93|419.93|423.65|419.65|14
1611298020000|2021-01-22 06:47:00|423.69|419.69|423.55|419.55|423.72|419.72|423.48|419.48|19
1611298030000|2021-01-22 06:47:10|423.49|419.49|423.01|419.01|423.54|419.54|423.01|419.01|15
1611298040000|2021-01-22 06:47:20|422.99|418.99|422.95|418.95|423.18|419.18|422.95|418.95|26
1611298050000|2021-01-22 06:47:30|422.97|418.97|422.74|418.74|422.98|418.98|422.74|418.74|16
1611298060000|2021-01-22 06:47:40|422.73|418.73|422.95|418.95|422.96|418.96|422.73|418.73|18
1611298070000|2021-01-22 06:47:50|422.96|418.96|422.78|418.78|422.97|418.97|422.78|418.78|27
1611298080000|2021-01-22 06:48:00|422.76|418.76|422.78|418.78|422.9|418.9|422.76|418.76|18
1611298090000|2021-01-22 06:48:10|422.77|418.77|423.08|419.08|423.08|419.08|422.77|418.77|23
1611298100000|2021-01-22 06:48:20|423.2|419.2|423.05|419.05|423.2|419.2|423.05|419.05|12
1611298110000|2021-01-22 06:48:30|423.04|419.04|422.85|418.85|423.04|419.04|422.83|418.83|28
1611298120000|2021-01-22 06:48:40|422.86|418.86|423.03|419.03|423.05|419.05|422.86|418.86|21
1611298130000|2021-01-22 06:48:50|423.04|419.04|423.07|419.07|423.07|419.07|423.02|419.02|18
1611298140000|2021-01-22 06:49:00|423.06|419.06|423.1|419.1|423.1|419.1|423.05|419.05|14
1611298150000|2021-01-22 06:49:10|423.09|419.09|422.98|418.98|423.09|419.09|422.96|418.96|17
1611298160000|2021-01-22 06:49:20|423|419|422.79|418.79|423.03|419.03|422.77|418.77|18
1611298170000|2021-01-22 06:49:30|422.75|418.75|422.25|418.25|422.75|418.75|422.21|418.21|25
1611298180000|2021-01-22 06:49:40|421.97|417.97|422.32|418.32|422.4|418.4|421.97|417.97|31
1611298190000|2021-01-22 06:49:50|422.34|418.34|422.24|418.24|422.35|418.35|422.24|418.24|27
1611298200000|2021-01-22 06:50:00|422.28|418.28|422.48|418.48|422.48|418.48|422.23|418.23|22
1611298210000|2021-01-22 06:50:10|422.5|418.5|422.39|418.39|422.55|418.55|422.38|418.38|21
1611298220000|2021-01-22 06:50:20|422.38|418.38|422.28|418.28|422.38|418.38|422.25|418.25|11
1611298230000|2021-01-22 06:50:30|422.3|418.3|422.35|418.35|422.36|418.36|422.28|418.28|11
1611298240000|2021-01-22 06:50:40|422.38|418.38|422.29|418.29|422.38|418.38|422.27|418.27|12
1611298250000|2021-01-22 06:50:50|422.3|418.3|422.61|418.61|422.62|418.62|422.3|418.3|22
1611298260000|2021-01-22 06:51:00|422.6|418.6|422.51|418.51|422.6|418.6|422.5|418.5|14
1611298270000|2021-01-22 06:51:10|422.54|418.54|422.54|418.54|422.57|418.57|422.53|418.53|18
1611298280000|2021-01-22 06:51:20|422.53|418.53|422.42|418.42|422.54|418.54|422.39|418.39|14
1611298290000|2021-01-22 06:51:30|422.41|418.41|422.48|418.48|422.48|418.48|422.36|418.36|10
1611298300000|2021-01-22 06:51:40|422.46|418.46|422.63|418.63|422.64|418.64|422.43|418.43|16
1611298310000|2021-01-22 06:51:50|422.64|418.64|422.72|418.72|422.9|418.9|422.63|418.63|15
1611298320000|2021-01-22 06:52:00|422.73|418.73|423.47|419.47|423.47|419.47|422.73|418.73|27
1611298330000|2021-01-22 06:52:10|423.48|419.48|423.8|419.8|423.8|419.8|423.41|419.41|22
1611298340000|2021-01-22 06:52:20|423.81|419.81|423.88|419.88|424.07|420.07|423.77|419.77|29
1611298350000|2021-01-22 06:52:30|423.91|419.91|424.15|420.15|424.15|420.15|423.75|419.75|22
1611298360000|2021-01-22 06:52:40|424.21|420.21|424.21|420.21|424.21|420.21|424.16|420.16|15
1611298370000|2021-01-22 06:52:50|424.18|420.18|424.16|420.16|424.23|420.23|424.15|420.15|9
1611298380000|2021-01-22 06:53:00|424.18|420.18|424.19|420.19|424.24|420.24|424.18|420.18|14
1611298390000|2021-01-22 06:53:10|424.2|420.2|424.09|420.09|424.23|420.23|423.83|419.83|33
1611298400000|2021-01-22 06:53:20|424.08|420.08|424.01|420.01|424.13|420.13|423.94|419.94|25
1611298410000|2021-01-22 06:53:30|424|420|423.94|419.94|424.14|420.14|423.94|419.94|25
1611298420000|2021-01-22 06:53:40|423.98|419.98|423.93|419.93|424.06|420.06|423.9|419.9|33
1611298430000|2021-01-22 06:53:50|423.91|419.91|423.81|419.81|423.94|419.94|423.8|419.8|22
1611298440000|2021-01-22 06:54:00|423.8|419.8|423.86|419.86|423.94|419.94|423.8|419.8|20
1611298450000|2021-01-22 06:54:10|423.85|419.85|423.8|419.8|423.92|419.92|423.8|419.8|25
1611298460000|2021-01-22 06:54:20|423.79|419.79|423.44|419.44|423.8|419.8|423.44|419.44|29
1611298470000|2021-01-22 06:54:30|423.5|419.5|423.23|419.23|423.54|419.54|423.23|419.23|30
1611298480000|2021-01-22 06:54:40|423.22|419.22|423.21|419.21|423.26|419.26|423.21|419.21|23
1611298490000|2021-01-22 06:54:50|423.24|419.24|423.18|419.18|423.24|419.24|423.18|419.18|23
1611298500000|2021-01-22 06:55:00|423.21|419.21|422.74|418.74|423.21|419.21|422.74|418.74|24
1611298510000|2021-01-22 06:55:10|422.73|418.73|422.41|418.41|422.74|418.74|422.4|418.4|13
1611298520000|2021-01-22 06:55:20|422.4|418.4|422.26|418.26|422.46|418.46|422.25|418.25|16
1611298530000|2021-01-22 06:55:30|422.25|418.25|421.76|417.76|422.34|418.34|421.74|417.74|21
1611298540000|2021-01-22 06:55:40|421.77|417.77|421.23|417.23|421.77|417.77|421.19|417.19|19
1611298550000|2021-01-22 06:55:50|421.22|417.22|421.14|417.14|421.27|417.27|421.14|417.14|12
1611298560000|2021-01-22 06:56:00|421.17|417.17|421.49|417.49|421.62|417.62|421.17|417.17|28
1611298570000|2021-01-22 06:56:10|421.46|417.46|421.39|417.39|421.47|417.47|421.34|417.34|27
1611298580000|2021-01-22 06:56:20|421.41|417.41|421.52|417.52|421.57|417.57|421.41|417.41|23
1611298590000|2021-01-22 06:56:30|421.54|417.54|421.71|417.71|421.87|417.87|421.54|417.54|32
1611298600000|2021-01-22 06:56:40|421.7|417.7|421.76|417.76|421.78|417.78|421.65|417.65|20
1611298610000|2021-01-22 06:56:50|421.78|417.78|422.24|418.24|422.24|418.24|421.75|417.75|25
1611298620000|2021-01-22 06:57:00|422.2|418.2|421.91|417.91|422.24|418.24|421.79|417.79|22
1611298630000|2021-01-22 06:57:10|421.93|417.93|422.36|418.36|422.36|418.36|421.92|417.92|13
1611298640000|2021-01-22 06:57:20|422.37|418.37|423.05|419.05|423.05|419.05|422.37|418.37|19
1611298650000|2021-01-22 06:57:30|423.12|419.12|423.5|419.5|423.51|419.51|423.12|419.12|25
1611298660000|2021-01-22 06:57:40|423.42|419.42|423.54|419.54|423.6|419.6|423.42|419.42|27
1611298670000|2021-01-22 06:57:50|423.98|419.98|424.4|420.4|424.48|420.48|423.91|419.91|17
1611298680000|2021-01-22 06:58:00|424.39|420.39|424.58|420.58|424.6|420.6|424.34|420.34|24
1611298690000|2021-01-22 06:58:10|424.68|420.68|425.06|421.06|425.07|421.07|424.59|420.59|23
1611298700000|2021-01-22 06:58:20|425.05|421.05|424.78|420.78|425.08|421.08|424.74|420.74|30
1611298710000|2021-01-22 06:58:30|424.77|420.77|424.86|420.86|424.9|420.9|424.77|420.77|20
1611298720000|2021-01-22 06:58:40|424.87|420.87|424.68|420.68|424.87|420.87|424.55|420.55|32
1611298730000|2021-01-22 06:58:50|424.69|420.69|424.48|420.48|424.69|420.69|424.47|420.47|28
1611298740000|2021-01-22 06:59:00|424.49|420.49|424.8|420.8|424.84|420.84|424.49|420.49|29
1611298750000|2021-01-22 06:59:10|424.82|420.82|424.54|420.54|424.83|420.83|424.54|420.54|19
1611298760000|2021-01-22 06:59:20|424.51|420.51|424.4|420.4|424.55|420.55|424.4|420.4|21
1611298770000|2021-01-22 06:59:30|424.41|420.41|424.16|420.16|424.47|420.47|424.16|420.16|24
1611298780000|2021-01-22 06:59:40|424.17|420.17|423.83|419.83|424.17|420.17|423.8|419.8|28
1611298790000|2021-01-22 06:59:50|423.82|419.82|423.52|419.52|423.83|419.83|423.51|419.51|29
1611298800000|2021-01-22 07:00:00|423.51|419.51|424.23|420.23|424.27|420.27|423.3|419.3|31
1611298810000|2021-01-22 07:00:10|424.22|420.22|424.55|420.55|424.68|420.68|424.2|420.2|27
1611298820000|2021-01-22 07:00:20|424.52|420.52|424.26|420.26|424.56|420.56|424.26|420.26|26
1611298830000|2021-01-22 07:00:30|424.24|420.24|424.48|420.48|424.52|420.52|424.24|420.24|30
1611298840000|2021-01-22 07:00:40|424.46|420.46|424.71|420.71|424.72|420.72|424.43|420.43|24
1611298850000|2021-01-22 07:00:50|424.69|420.69|424.7|420.7|424.71|420.71|424.61|420.61|21
1611298860000|2021-01-22 07:01:00|424.71|420.71|425.22|421.22|425.24|421.24|424.71|420.71|24
1611298870000|2021-01-22 07:01:10|425.23|421.23|425.24|421.24|425.28|421.28|425.23|421.23|14
1611298880000|2021-01-22 07:01:20|425.21|421.21|424.81|420.81|425.21|421.21|424.81|420.81|30
1611298890000|2021-01-22 07:01:30|424.85|420.85|424.79|420.79|424.85|420.85|424.62|420.62|35
1611298900000|2021-01-22 07:01:40|424.8|420.8|424.66|420.66|424.81|420.81|424.66|420.66|24
1611298910000|2021-01-22 07:01:50|424.67|420.67|424.54|420.54|424.67|420.67|424.52|420.52|26
1611298920000|2021-01-22 07:02:00|424.55|420.55|424.68|420.68|424.86|420.86|424.54|420.54|25
1611298930000|2021-01-22 07:02:10|424.65|420.65|424.83|420.83|424.98|420.98|424.59|420.59|26
1611298940000|2021-01-22 07:02:20|424.86|420.86|424.83|420.83|425|421|424.81|420.81|29
1611298950000|2021-01-22 07:02:30|424.84|420.84|425.06|421.06|425.28|421.28|424.83|420.83|31
1611298960000|2021-01-22 07:02:40|425.05|421.05|424.87|420.87|425.09|421.09|424.85|420.85|24
1611298970000|2021-01-22 07:02:50|424.89|420.89|425.08|421.08|425.08|421.08|424.83|420.83|23
1611298980000|2021-01-22 07:03:00|425.07|421.07|425.14|421.14|425.23|421.23|425.07|421.07|24
1611298990000|2021-01-22 07:03:10|425.17|421.17|425.22|421.22|425.31|421.31|425.17|421.17|17
1611299000000|2021-01-22 07:03:20|425.29|421.29|425.51|421.51|425.51|421.51|425.19|421.19|18
1611299010000|2021-01-22 07:03:30|425.5|421.5|425.54|421.54|425.54|421.54|425.26|421.26|23
1611299020000|2021-01-22 07:03:40|425.52|421.52|425.49|421.49|425.55|421.55|425.49|421.49|15
1611299030000|2021-01-22 07:03:50|425.48|421.48|425.9|421.9|426.02|422.02|425.44|421.44|23
1611299040000|2021-01-22 07:04:00|425.89|421.89|426.77|422.77|426.77|422.77|425.89|421.89|24
1611299050000|2021-01-22 07:04:10|426.75|422.75|426.7|422.7|426.77|422.77|426.65|422.65|19
1611299060000|2021-01-22 07:04:20|426.71|422.71|426.76|422.76|426.88|422.88|426.65|422.65|27
1611299070000|2021-01-22 07:04:30|426.74|422.74|426.65|422.65|426.74|422.74|426.59|422.59|25
1611299080000|2021-01-22 07:04:40|426.7|422.7|426.96|422.96|427.03|423.03|426.69|422.69|20
1611299090000|2021-01-22 07:04:50|426.95|422.95|426.87|422.87|426.97|422.97|426.87|422.87|18
1611299100000|2021-01-22 07:05:00|426.88|422.88|426.51|422.51|427.04|423.04|426.48|422.48|30
1611299110000|2021-01-22 07:05:10|426.5|422.5|426.48|422.48|426.61|422.61|426.47|422.47|26
1611299120000|2021-01-22 07:05:20|426.49|422.49|426.37|422.37|426.52|422.52|426.33|422.33|27
1611299130000|2021-01-22 07:05:30|426.36|422.36|426.14|422.14|426.37|422.37|426.14|422.14|17
1611299140000|2021-01-22 07:05:40|426.02|422.02|425.97|421.97|426.02|422.02|425.9|421.9|15
1611299150000|2021-01-22 07:05:50|425.99|421.99|425.79|421.79|425.99|421.99|425.79|421.79|9
1611299160000|2021-01-22 07:06:00|425.78|421.78|425.84|421.84|425.91|421.91|425.73|421.73|14
1611299170000|2021-01-22 07:06:10|425.85|421.85|425.74|421.74|425.88|421.88|425.73|421.73|22
1611299180000|2021-01-22 07:06:20|425.7|421.7|425.46|421.46|425.72|421.72|425.46|421.46|25
1611299190000|2021-01-22 07:06:30|425.44|421.44|425.2|421.2|425.44|421.44|425.17|421.17|24
1611299200000|2021-01-22 07:06:40|425.21|421.21|425.12|421.12|425.23|421.23|425.06|421.06|25
1611299210000|2021-01-22 07:06:50|425.13|421.13|425.22|421.22|425.35|421.35|425.07|421.07|23
1611299220000|2021-01-22 07:07:00|425.23|421.23|425.45|421.45|425.47|421.47|425.16|421.16|18
1611299230000|2021-01-22 07:07:10|425.54|421.54|425.94|421.94|425.98|421.98|425.44|421.44|26
1611299240000|2021-01-22 07:07:20|425.95|421.95|426.23|422.23|426.28|422.28|425.95|421.95|28
1611299250000|2021-01-22 07:07:30|426.22|422.22|426.12|422.12|426.22|422.22|425.95|421.95|23
1611299260000|2021-01-22 07:07:40|426.11|422.11|426.12|422.12|426.19|422.19|426.05|422.05|25
1611299270000|2021-01-22 07:07:50|426.07|422.07|426|422|426.13|422.13|425.97|421.97|19
1611299280000|2021-01-22 07:08:00|426.03|422.03|426.1|422.1|426.1|422.1|425.78|421.78|30
1611299290000|2021-01-22 07:08:10|426.17|422.17|426.58|422.58|426.61|422.61|426.17|422.17|31
1611299300000|2021-01-22 07:08:20|426.6|422.6|426.65|422.65|426.69|422.69|426.36|422.36|27
1611299310000|2021-01-22 07:08:30|426.61|422.61|426.73|422.73|426.74|422.74|426.6|422.6|20
1611299320000|2021-01-22 07:08:40|426.74|422.74|426.34|422.34|426.74|422.74|426.32|422.32|26
1611299330000|2021-01-22 07:08:50|426.33|422.33|426.21|422.21|426.37|422.37|426.12|422.12|21
1611299340000|2021-01-22 07:09:00|426.23|422.23|426.08|422.08|426.23|422.23|426.06|422.06|24
1611299350000|2021-01-22 07:09:10|426.06|422.06|425.82|421.82|426.06|422.06|425.82|421.82|28
1611299360000|2021-01-22 07:09:20|425.81|421.81|425.69|421.69|425.81|421.81|425.69|421.69|16
1611299370000|2021-01-22 07:09:30|425.7|421.7|425.53|421.53|425.72|421.72|425.53|421.53|17
1611299380000|2021-01-22 07:09:40|425.51|421.51|425.55|421.55|425.56|421.56|425.41|421.41|23
1611299390000|2021-01-22 07:09:50|425.48|421.48|425.45|421.45|425.48|421.48|425.44|421.44|11
1611299400000|2021-01-22 07:10:00|425.44|421.44|425.38|421.38|425.52|421.52|425.3|421.3|21
1611299410000|2021-01-22 07:10:10|425.37|421.37|425.46|421.46|425.49|421.49|425.35|421.35|20
1611299420000|2021-01-22 07:10:20|425.47|421.47|425.4|421.4|425.47|421.47|425.35|421.35|11
1611299430000|2021-01-22 07:10:30|425.41|421.41|425.38|421.38|425.41|421.41|425.36|421.36|11
1611299440000|2021-01-22 07:10:40|425.37|421.37|425.39|421.39|425.41|421.41|425.37|421.37|10
1611299450000|2021-01-22 07:10:50|425.4|421.4|425.42|421.42|425.43|421.43|425.38|421.38|8
1611299460000|2021-01-22 07:11:00|425.43|421.43|425.38|421.38|425.43|421.43|425.35|421.35|22
1611299470000|2021-01-22 07:11:10|425.36|421.36|425.05|421.05|425.38|421.38|425.03|421.03|23
1611299480000|2021-01-22 07:11:20|425.03|421.03|424.93|420.93|425.05|421.05|424.93|420.93|26
1611299490000|2021-01-22 07:11:30|424.94|420.94|425.01|421.01|425.03|421.03|424.93|420.93|19
1611299500000|2021-01-22 07:11:40|425|421|425.14|421.14|425.15|421.15|424.96|420.96|24
1611299510000|2021-01-22 07:11:50|425.17|421.17|425.73|421.73|425.73|421.73|425.17|421.17|19
1611299520000|2021-01-22 07:12:00|425.75|421.75|425.93|421.93|426.01|422.01|425.75|421.75|25
1611299530000|2021-01-22 07:12:10|425.92|421.92|425.96|421.96|425.99|421.99|425.88|421.88|15
1611299540000|2021-01-22 07:12:20|425.95|421.95|425.89|421.89|425.96|421.96|425.87|421.87|16
1611299550000|2021-01-22 07:12:30|425.88|421.88|425.61|421.61|425.88|421.88|425.54|421.54|23
1611299560000|2021-01-22 07:12:40|425.47|421.47|425.4|421.4|425.48|421.48|425.4|421.4|22
1611299570000|2021-01-22 07:12:50|425.39|421.39|425.27|421.27|425.42|421.42|425.27|421.27|15
1611299580000|2021-01-22 07:13:00|425.28|421.28|425.54|421.54|425.6|421.6|425.28|421.28|20
1611299590000|2021-01-22 07:13:10|425.53|421.53|425.31|421.31|425.54|421.54|425.31|421.31|24
1611299600000|2021-01-22 07:13:20|425.27|421.27|425.08|421.08|425.27|421.27|425.02|421.02|26
1611299610000|2021-01-22 07:13:30|425.07|421.07|425.15|421.15|425.22|421.22|425.05|421.05|32
1611299620000|2021-01-22 07:13:40|425.16|421.16|425.21|421.21|425.25|421.25|425.16|421.16|26
1611299630000|2021-01-22 07:13:50|425.2|421.2|425.48|421.48|425.48|421.48|425.18|421.18|22
1611299640000|2021-01-22 07:14:00|425.49|421.49|425.35|421.35|425.5|421.5|425.35|421.35|22
1611299650000|2021-01-22 07:14:10|425.36|421.36|425.27|421.27|425.37|421.37|425.27|421.27|10
1611299660000|2021-01-22 07:14:20|425.25|421.25|425.1|421.1|425.25|421.25|425.09|421.09|17
1611299670000|2021-01-22 07:14:30|425.11|421.11|425.25|421.25|425.25|421.25|425.07|421.07|16
1611299680000|2021-01-22 07:14:40|425.24|421.24|425.15|421.15|425.28|421.28|425.15|421.15|16
1611299690000|2021-01-22 07:14:50|425.16|421.16|425.25|421.25|425.25|421.25|425.15|421.15|6
1611299700000|2021-01-22 07:15:00|425.26|421.26|425.44|421.44|425.44|421.44|425.26|421.26|17
1611299710000|2021-01-22 07:15:10|425.45|421.45|425.43|421.43|425.48|421.48|425.43|421.43|8
1611299720000|2021-01-22 07:15:20|425.44|421.44|425.49|421.49|425.49|421.49|425.4|421.4|9
1611299730000|2021-01-22 07:15:30|425.5|421.5|425.35|421.35|425.5|421.5|425.35|421.35|12
1611299740000|2021-01-22 07:15:40|425.44|421.44|425.48|421.48|425.48|421.48|425.44|421.44|11
1611299750000|2021-01-22 07:15:50|425.5|421.5|425.58|421.58|425.58|421.58|425.41|421.41|18
1611299760000|2021-01-22 07:16:00|425.57|421.57|425.59|421.59|425.61|421.61|425.56|421.56|15
1611299770000|2021-01-22 07:16:10|425.61|421.61|425.52|421.52|425.62|421.62|425.52|421.52|24
1611299780000|2021-01-22 07:16:20|425.51|421.51|425.41|421.41|425.52|421.52|425.4|421.4|14
1611299790000|2021-01-22 07:16:30|425.39|421.39|425.2|421.2|425.39|421.39|425.13|421.13|20
1611299800000|2021-01-22 07:16:40|425.16|421.16|425.13|421.13|425.17|421.17|425.13|421.13|11
1611299810000|2021-01-22 07:16:50|425.16|421.16|425.03|421.03|425.16|421.16|424.97|420.97|24
1611299820000|2021-01-22 07:17:00|425.02|421.02|424.99|420.99|425.05|421.05|424.98|420.98|15
1611299830000|2021-01-22 07:17:10|424.93|420.93|424.74|420.74|424.93|420.93|424.74|420.74|16
1611299840000|2021-01-22 07:17:20|424.78|420.78|424.74|420.74|424.78|420.78|424.7|420.7|15
1611299850000|2021-01-22 07:17:30|424.7|420.7|424.48|420.48|424.74|420.74|424.48|420.48|24
1611299860000|2021-01-22 07:17:40|424.47|420.47|424.3|420.3|424.47|420.47|424.26|420.26|25
1611299870000|2021-01-22 07:17:50|424.36|420.36|424.28|420.28|424.41|420.41|424.27|420.27|30
1611299880000|2021-01-22 07:18:00|424.27|420.27|424.41|420.41|424.41|420.41|424.26|420.26|25
1611299890000|2021-01-22 07:18:10|424.34|420.34|424.18|420.18|424.4|420.4|424.14|420.14|25
1611299900000|2021-01-22 07:18:20|424.19|420.19|424.37|420.37|424.39|420.39|424.11|420.11|27
1611299910000|2021-01-22 07:18:30|424.36|420.36|424.17|420.17|424.39|420.39|424.15|420.15|29
1611299920000|2021-01-22 07:18:40|424.14|420.14|424.25|420.25|424.29|420.29|424.11|420.11|21
1611299930000|2021-01-22 07:18:50|424.23|420.23|424.19|420.19|424.26|420.26|424.17|420.17|21
1611299940000|2021-01-22 07:19:00|424.17|420.17|424.01|420.01|424.2|420.2|423.92|419.92|17
1611299950000|2021-01-22 07:19:10|424|420|424.04|420.04|424.11|420.11|423.95|419.95|25
1611299960000|2021-01-22 07:19:20|424.03|420.03|424.03|420.03|424.08|420.08|423.98|419.98|24
1611299970000|2021-01-22 07:19:30|424.05|420.05|424.07|420.07|424.07|420.07|423.98|419.98|26
1611299980000|2021-01-22 07:19:40|424.05|420.05|423.98|419.98|424.19|420.19|423.97|419.97|23
1611299990000|2021-01-22 07:19:50|423.97|419.97|423.93|419.93|423.97|419.97|423.93|419.93|3
1611300000000|2021-01-22 07:20:00|423.96|419.96|423.92|419.92|423.97|419.97|423.91|419.91|19
1611300010000|2021-01-22 07:20:10|423.91|419.91|423.98|419.98|424.06|420.06|423.91|419.91|23
1611300020000|2021-01-22 07:20:20|423.99|419.99|423.99|419.99|424.02|420.02|423.98|419.98|10
1611300030000|2021-01-22 07:20:30|423.98|419.98|424.2|420.2|424.22|420.22|423.94|419.94|22
1611300040000|2021-01-22 07:20:40|424.23|420.23|424.2|420.2|424.24|420.24|424.2|420.2|9
1611300050000|2021-01-22 07:20:50|424.21|420.21|424.2|420.2|424.21|420.21|424.11|420.11|14
1611300060000|2021-01-22 07:21:00|424.19|420.19|424.05|420.05|424.2|420.2|424.04|420.04|26
1611300070000|2021-01-22 07:21:10|424.04|420.04|423.94|419.94|424.04|420.04|423.88|419.88|17
1611300080000|2021-01-22 07:21:20|423.93|419.93|423.92|419.92|423.95|419.95|423.91|419.91|17
1611300090000|2021-01-22 07:21:30|423.9|419.9|423.86|419.86|423.95|419.95|423.86|419.86|22
1611300100000|2021-01-22 07:21:40|423.85|419.85|423.84|419.84|424|420|423.84|419.84|19
1611300110000|2021-01-22 07:21:50|423.83|419.83|423.84|419.84|423.86|419.86|423.82|419.82|5
1611300120000|2021-01-22 07:22:00|423.83|419.83|423.8|419.8|423.83|419.83|423.79|419.79|6
1611300130000|2021-01-22 07:22:10|423.81|419.81|423.7|419.7|423.82|419.82|423.68|419.68|10
1611300140000|2021-01-22 07:22:20|423.67|419.67|423.62|419.62|423.71|419.71|423.62|419.62|16
1611300150000|2021-01-22 07:22:30|423.63|419.63|423.63|419.63|423.66|419.66|423.61|419.61|18
1611300160000|2021-01-22 07:22:40|423.64|419.64|423.58|419.58|423.65|419.65|423.56|419.56|22
1611300170000|2021-01-22 07:22:50|423.59|419.59|423.57|419.57|423.6|419.6|423.56|419.56|20
1611300180000|2021-01-22 07:23:00|423.56|419.56|423.57|419.57|423.66|419.66|423.56|419.56|23
1611300190000|2021-01-22 07:23:10|423.56|419.56|423.6|419.6|423.66|419.66|423.5|419.5|22
1611300200000|2021-01-22 07:23:20|423.59|419.59|423.54|419.54|423.62|419.62|423.53|419.53|14
1611300210000|2021-01-22 07:23:30|423.53|419.53|423.41|419.41|423.55|419.55|423.41|419.41|11
1611300220000|2021-01-22 07:23:40|423.37|419.37|423.29|419.29|423.38|419.38|423.29|419.29|15
1611300230000|2021-01-22 07:23:50|423.3|419.3|423.22|419.22|423.32|419.32|423.22|419.22|15
1611300240000|2021-01-22 07:24:00|423.21|419.21|423.17|419.17|423.22|419.22|423.12|419.12|16
1611300250000|2021-01-22 07:24:10|423.16|419.16|423.03|419.03|423.16|419.16|423.02|419.02|21
1611300260000|2021-01-22 07:24:20|422.97|418.97|422.76|418.76|422.97|418.97|422.76|418.76|17
1611300270000|2021-01-22 07:24:30|422.79|418.79|422.58|418.58|422.87|418.87|422.58|418.58|16
1611300280000|2021-01-22 07:24:40|422.6|418.6|422.55|418.55|422.6|418.6|422.55|418.55|11
1611300290000|2021-01-22 07:24:50|422.54|418.54|422.5|418.5|422.56|418.56|422.42|418.42|22
1611300300000|2021-01-22 07:25:00|422.51|418.51|422.51|418.51|422.55|418.55|422.47|418.47|16
1611300310000|2021-01-22 07:25:10|422.53|418.53|422.28|418.28|422.53|418.53|422.25|418.25|16
1611300320000|2021-01-22 07:25:20|422.25|418.25|422.19|418.19|422.31|418.31|422.17|418.17|23
1611300330000|2021-01-22 07:25:30|422.18|418.18|422.14|418.14|422.18|418.18|422.14|418.14|8
1611300340000|2021-01-22 07:25:40|422.16|418.16|422.14|418.14|422.17|418.17|422.14|418.14|13
1611300350000|2021-01-22 07:25:50|422.13|418.13|421.94|417.94|422.13|418.13|421.9|417.9|24
1611300360000|2021-01-22 07:26:00|421.95|417.95|421.83|417.83|421.98|417.98|421.81|417.81|21
1611300370000|2021-01-22 07:26:10|421.84|417.84|421.64|417.64|421.84|417.84|421.64|417.64|24
1611300380000|2021-01-22 07:26:20|421.65|417.65|421.26|417.26|421.67|417.67|421.26|417.26|27
1611300390000|2021-01-22 07:26:30|421.25|417.25|421.25|417.25|421.31|417.31|421.21|417.21|13
1611300400000|2021-01-22 07:26:40|421.26|417.26|421.28|417.28|421.3|417.3|421.24|417.24|16
1611300410000|2021-01-22 07:26:50|421.27|417.27|421.29|417.29|421.3|417.3|421.27|417.27|5
1611300420000|2021-01-22 07:27:00|421.33|417.33|421.49|417.49|421.49|417.49|421.13|417.13|23
1611300430000|2021-01-22 07:27:10|421.47|417.47|421.2|417.2|421.47|417.47|421.17|417.17|28
1611300440000|2021-01-22 07:27:20|421.07|417.07|421.03|417.03|421.12|417.12|421.02|417.02|16
1611300450000|2021-01-22 07:27:30|421.04|417.04|420.97|416.97|421.06|417.06|420.92|416.92|15
1611300460000|2021-01-22 07:27:40|420.96|416.96|420.9|416.9|420.98|416.98|420.9|416.9|11
1611300470000|2021-01-22 07:27:50|420.91|416.91|420.9|416.9|420.98|416.98|420.89|416.89|18
1611300480000|2021-01-22 07:28:00|420.91|416.91|421.27|417.27|421.36|417.36|420.91|416.91|26
1611300490000|2021-01-22 07:28:10|421.28|417.28|421.24|417.24|421.33|417.33|421.23|417.23|20
1611300500000|2021-01-22 07:28:20|421.21|417.21|421.25|417.25|421.51|417.51|421.21|417.21|27
1611300510000|2021-01-22 07:28:30|421.21|417.21|421.05|417.05|421.24|417.24|421.03|417.03|21
1611300520000|2021-01-22 07:28:40|421.06|417.06|420.83|416.83|421.11|417.11|420.83|416.83|19
1611300530000|2021-01-22 07:28:50|420.84|416.84|420.88|416.88|420.96|416.96|420.83|416.83|23
1611300540000|2021-01-22 07:29:00|420.87|416.87|420.85|416.85|420.95|416.95|420.82|416.82|16
1611300550000|2021-01-22 07:29:10|420.83|416.83|420.71|416.71|420.84|416.84|420.71|416.71|10
1611300560000|2021-01-22 07:29:20|420.7|416.7|420.33|416.33|420.73|416.73|420.28|416.28|17
1611300570000|2021-01-22 07:29:30|420.35|416.35|420.47|416.47|420.51|416.51|420.33|416.33|23
1611300580000|2021-01-22 07:29:40|420.48|416.48|420.32|416.32|420.5|416.5|420.32|416.32|10
1611300590000|2021-01-22 07:29:50|420.29|416.29|420.26|416.26|420.33|416.33|420.26|416.26|16
1611300600000|2021-01-22 07:30:00|420.27|416.27|420.32|416.32|420.34|416.34|420.03|416.03|17
1611300610000|2021-01-22 07:30:10|420.34|416.34|420.3|416.3|420.47|416.47|420.2|416.2|26
1611300620000|2021-01-22 07:30:20|420.31|416.31|420.46|416.46|420.48|416.48|420.3|416.3|17
1611300630000|2021-01-22 07:30:30|420.48|416.48|420.36|416.36|420.48|416.48|420.29|416.29|20
1611300640000|2021-01-22 07:30:40|420.37|416.37|420.74|416.74|420.75|416.75|420.26|416.26|22
1611300650000|2021-01-22 07:30:50|420.75|416.75|420.5|416.5|420.75|416.75|420.38|416.38|22
1611300660000|2021-01-22 07:31:00|420.51|416.51|420.5|416.5|420.52|416.52|420.38|416.38|19
1611300670000|2021-01-22 07:31:10|420.51|416.51|420.46|416.46|420.54|416.54|420.45|416.45|23
1611300680000|2021-01-22 07:31:20|420.44|416.44|420.41|416.41|420.48|416.48|420.37|416.37|26
1611300690000|2021-01-22 07:31:30|420.38|416.38|420.5|416.5|420.57|416.57|420.33|416.33|22
1611300700000|2021-01-22 07:31:40|420.49|416.49|420.38|416.38|420.52|416.52|420.37|416.37|16
1611300710000|2021-01-22 07:31:50|420.4|416.4|420.41|416.41|420.43|416.43|420.38|416.38|27
1611300720000|2021-01-22 07:32:00|420.4|416.4|421.06|417.06|421.26|417.26|420.4|416.4|32
1611300730000|2021-01-22 07:32:10|421.08|417.08|421.25|417.25|421.32|417.32|421.08|417.08|28
1611300740000|2021-01-22 07:32:20|421.29|417.29|421.54|417.54|421.68|417.68|421.29|417.29|33
1611300750000|2021-01-22 07:32:30|421.57|417.57|421.78|417.78|421.89|417.89|421.55|417.55|28
1611300760000|2021-01-22 07:32:40|421.79|417.79|421.5|417.5|421.84|417.84|421.48|417.48|31
1611300770000|2021-01-22 07:32:50|421.51|417.51|421.26|417.26|421.52|417.52|421.23|417.23|26
1611300780000|2021-01-22 07:33:00|421.25|417.25|421.35|417.35|421.47|417.47|421.25|417.25|33
1611300790000|2021-01-22 07:33:10|421.34|417.34|421.4|417.4|421.46|417.46|421.33|417.33|26
1611300800000|2021-01-22 07:33:20|421.44|417.44|421.39|417.39|421.55|417.55|421.38|417.38|31
1611300810000|2021-01-22 07:33:30|421.42|417.42|421.17|417.17|421.43|417.43|421.16|417.16|23
1611300820000|2021-01-22 07:33:40|421.18|417.18|421.21|417.21|421.23|417.23|421.07|417.07|35
1611300830000|2021-01-22 07:33:50|421.16|417.16|421.26|417.26|421.28|417.28|421.13|417.13|23
1611300840000|2021-01-22 07:34:00|421.25|417.25|420.79|416.79|421.28|417.28|420.79|416.79|28
1611300850000|2021-01-22 07:34:10|420.78|416.78|420.6|416.6|420.78|416.78|420.58|416.58|22
1611300860000|2021-01-22 07:34:20|420.56|416.56|420.37|416.37|420.59|416.59|420.14|416.14|32
1611300870000|2021-01-22 07:34:30|420.38|416.38|420.14|416.14|420.39|416.39|420.14|416.14|27
1611300880000|2021-01-22 07:34:40|420.13|416.13|419.58|415.58|420.14|416.14|419.58|415.58|26
1611300890000|2021-01-22 07:34:50|419.59|415.59|419.67|415.67|419.76|415.76|419.58|415.58|22
1611300900000|2021-01-22 07:35:00|419.79|415.79|419.51|415.51|419.79|415.79|419.51|415.51|23
1611300910000|2021-01-22 07:35:10|419.55|415.55|418.97|414.97|419.55|415.55|418.97|414.97|31
1611300920000|2021-01-22 07:35:20|418.91|414.91|418.4|414.4|418.91|414.91|418.37|414.37|28
1611300930000|2021-01-22 07:35:30|418.47|414.47|418.47|414.47|418.51|414.51|418.31|414.31|23
1611300940000|2021-01-22 07:35:40|418.43|414.43|418.29|414.29|418.46|414.46|418.29|414.29|30
1611300950000|2021-01-22 07:35:50|418.3|414.3|418.04|414.04|418.3|414.3|418.03|414.03|17
1611300960000|2021-01-22 07:36:00|418.05|414.05|418.04|414.04|418.12|414.12|418.03|414.03|14
1611300970000|2021-01-22 07:36:10|418.08|414.08|417.87|413.87|418.08|414.08|417.85|413.85|26
1611300980000|2021-01-22 07:36:20|417.86|413.86|418.23|414.23|418.24|414.24|417.86|413.86|32
1611300990000|2021-01-22 07:36:30|418.21|414.21|418.63|414.63|418.63|414.63|418.21|414.21|27
1611301000000|2021-01-22 07:36:40|418.62|414.62|419|415|419.06|415.06|418.62|414.62|21
1611301010000|2021-01-22 07:36:50|418.99|414.99|418.85|414.85|418.99|414.99|418.47|414.47|33
1611301020000|2021-01-22 07:37:00|418.84|414.84|418.3|414.3|418.9|414.9|418.29|414.29|35
1611301030000|2021-01-22 07:37:10|418.26|414.26|417.95|413.95|418.35|414.35|417.89|413.89|29
1611301040000|2021-01-22 07:37:20|418.01|414.01|418.3|414.3|418.41|414.41|417.89|413.89|30
1611301050000|2021-01-22 07:37:30|418.27|414.27|418.25|414.25|418.33|414.33|418.25|414.25|18
1611301060000|2021-01-22 07:37:40|418.28|414.28|418.3|414.3|418.35|414.35|418.28|414.28|18
1611301070000|2021-01-22 07:37:50|418.29|414.29|418.58|414.58|418.61|414.61|418.29|414.29|29
1611301080000|2021-01-22 07:38:00|418.59|414.59|418.32|414.32|418.6|414.6|418.27|414.27|28
1611301090000|2021-01-22 07:38:10|418.35|414.35|418.29|414.29|418.35|414.35|418.29|414.29|15
1611301100000|2021-01-22 07:38:20|418.28|414.28|417.85|413.85|418.28|414.28|417.77|413.77|16
1611301110000|2021-01-22 07:38:30|417.87|413.87|418.04|414.04|418.08|414.08|417.87|413.87|27
1611301120000|2021-01-22 07:38:40|418.03|414.03|417.83|413.83|418.05|414.05|417.8|413.8|24
1611301130000|2021-01-22 07:38:50|417.84|413.84|418.01|414.01|418.02|414.02|417.84|413.84|10
1611301140000|2021-01-22 07:39:00|418|414|417.29|413.29|418|414|417.27|413.27|24
1611301150000|2021-01-22 07:39:10|417.34|413.34|417.42|413.42|417.51|413.51|417.18|413.18|24
1611301160000|2021-01-22 07:39:20|417.46|413.46|417.29|413.29|417.5|413.5|417.29|413.29|29
1611301170000|2021-01-22 07:39:30|417.28|413.28|417.3|413.3|417.32|413.32|417.24|413.24|18
1611301180000|2021-01-22 07:39:40|417.29|413.29|417.23|413.23|417.29|413.29|417.23|413.23|18
1611301190000|2021-01-22 07:39:50|417.22|413.22|417.27|413.27|417.31|413.31|417.21|413.21|30
1611301200000|2021-01-22 07:40:00|417.29|413.29|417.61|413.61|417.61|413.61|417.25|413.25|19
1611301210000|2021-01-22 07:40:10|417.62|413.62|417.52|413.52|417.62|413.62|417.43|413.43|24
1611301220000|2021-01-22 07:40:20|417.56|413.56|417.7|413.7|417.7|413.7|417.53|413.53|15
1611301230000|2021-01-22 07:40:30|417.66|413.66|417.71|413.71|417.71|413.71|417.54|413.54|18
1611301240000|2021-01-22 07:40:40|417.7|413.7|417.77|413.77|417.77|413.77|417.65|413.65|22
1611301250000|2021-01-22 07:40:50|417.8|413.8|418.29|414.29|418.33|414.33|417.8|413.8|31
1611301260000|2021-01-22 07:41:00|418.28|414.28|418.03|414.03|418.43|414.43|418.02|414.02|33
1611301270000|2021-01-22 07:41:10|418.01|414.01|418.07|414.07|418.08|414.08|417.86|413.86|30
1611301280000|2021-01-22 07:41:20|418.12|414.12|418.26|414.26|418.43|414.43|418.12|414.12|26
1611301290000|2021-01-22 07:41:30|418.27|414.27|418.56|414.56|418.6|414.6|418.27|414.27|24
1611301300000|2021-01-22 07:41:40|418.55|414.55|418.29|414.29|418.58|414.58|418.26|414.26|24
1611301310000|2021-01-22 07:41:50|418.35|414.35|418.36|414.36|418.39|414.39|418.25|414.25|26
1611301320000|2021-01-22 07:42:00|418.32|414.32|417.92|413.92|418.35|414.35|417.92|413.92|24
1611301330000|2021-01-22 07:42:10|417.88|413.88|417.78|413.78|417.88|413.88|417.7|413.7|21
1611301340000|2021-01-22 07:42:20|417.79|413.79|417.62|413.62|417.79|413.79|417.59|413.59|21
1611301350000|2021-01-22 07:42:30|417.61|413.61|417.66|413.66|417.7|413.7|417.61|413.61|16
1611301360000|2021-01-22 07:42:40|417.69|413.69|417.43|413.43|417.72|413.72|417.43|413.43|17
1611301370000|2021-01-22 07:42:50|417.42|413.42|417.39|413.39|417.42|413.42|417.34|413.34|22
1611301380000|2021-01-22 07:43:00|417.36|413.36|417.34|413.34|417.56|413.56|417.34|413.34|29
1611301390000|2021-01-22 07:43:10|417.37|413.37|417.18|413.18|417.37|413.37|417.17|413.17|24
1611301400000|2021-01-22 07:43:20|417.11|413.11|416.56|412.56|417.11|413.11|416.56|412.56|25
1611301410000|2021-01-22 07:43:30|416.55|412.55|416.08|412.08|416.56|412.56|416.08|412.08|20
1611301420000|2021-01-22 07:43:40|416.07|412.07|415.81|411.81|416.1|412.1|415.54|411.54|24
1611301430000|2021-01-22 07:43:50|415.82|411.82|415.89|411.89|415.92|411.92|415.64|411.64|28
1611301440000|2021-01-22 07:44:00|415.93|411.93|415.82|411.82|415.93|411.93|415.73|411.73|24
1611301450000|2021-01-22 07:44:10|415.94|411.94|416.3|412.3|416.37|412.37|415.89|411.89|29
1611301460000|2021-01-22 07:44:20|416.31|412.31|416.22|412.22|416.32|412.32|416.17|412.17|34
1611301470000|2021-01-22 07:44:30|416.27|412.27|416.22|412.22|416.31|412.31|416.13|412.13|24
1611301480000|2021-01-22 07:44:40|416.26|412.26|416.25|412.25|416.37|412.37|416.04|412.04|28
1611301490000|2021-01-22 07:44:50|416.24|412.24|416.07|412.07|416.25|412.25|416.07|412.07|23
1611301500000|2021-01-22 07:45:00|416.06|412.06|416.06|412.06|416.09|412.09|416.04|412.04|17
1611301510000|2021-01-22 07:45:10|416.04|412.04|415.86|411.86|416.05|412.05|415.79|411.79|18
1611301520000|2021-01-22 07:45:20|415.93|411.93|415.82|411.82|415.99|411.99|415.8|411.8|23
1611301530000|2021-01-22 07:45:30|415.81|411.81|414.91|410.91|415.82|411.82|414.9|410.9|29
1611301540000|2021-01-22 07:45:40|414.93|410.93|414.82|410.82|414.99|410.99|414.74|410.74|28
1611301550000|2021-01-22 07:45:50|414.81|410.81|414.47|410.47|414.81|410.81|414.39|410.39|26
1611301560000|2021-01-22 07:46:00|414.45|410.45|415.06|411.06|415.18|411.18|414.45|410.45|29
1611301570000|2021-01-22 07:46:10|415.05|411.05|415.21|411.21|415.23|411.23|415|411|27
1611301580000|2021-01-22 07:46:20|415.22|411.22|415.9|411.9|415.91|411.91|415.21|411.21|32
1611301590000|2021-01-22 07:46:30|415.89|411.89|415.99|411.99|416.07|412.07|415.89|411.89|23
1611301600000|2021-01-22 07:46:40|416|412|416.37|412.37|416.41|412.41|416|412|32
1611301610000|2021-01-22 07:46:50|416.38|412.38|416.45|412.45|416.56|412.56|416.38|412.38|19
1611301620000|2021-01-22 07:47:00|416.46|412.46|417.1|413.1|417.1|413.1|416.45|412.45|28
1611301630000|2021-01-22 07:47:10|417.04|413.04|417.05|413.05|417.28|413.28|417.04|413.04|20
1611301640000|2021-01-22 07:47:20|417.04|413.04|417.21|413.21|417.23|413.23|416.99|412.99|19
1611301650000|2021-01-22 07:47:30|417.22|413.22|417.61|413.61|417.61|413.61|417.22|413.22|25
1611301660000|2021-01-22 07:47:40|417.62|413.62|417.54|413.54|417.63|413.63|417.48|413.48|28
1611301670000|2021-01-22 07:47:50|417.55|413.55|417.57|413.57|417.62|413.62|417.54|413.54|12
1611301680000|2021-01-22 07:48:00|417.58|413.58|417.83|413.83|417.83|413.83|417.57|413.57|23
1611301690000|2021-01-22 07:48:10|417.82|413.82|417.72|413.72|417.96|413.96|417.71|413.71|25
1611301700000|2021-01-22 07:48:20|417.73|413.73|417.87|413.87|417.87|413.87|417.71|413.71|18
1611301710000|2021-01-22 07:48:30|417.88|413.88|417.48|413.48|417.94|413.94|417.46|413.46|19
1611301720000|2021-01-22 07:48:40|417.47|413.47|417.43|413.43|417.48|413.48|417.43|413.43|12
1611301730000|2021-01-22 07:48:50|417.42|413.42|417.18|413.18|417.42|413.42|417.18|413.18|8
1611301740000|2021-01-22 07:49:00|417.19|413.19|416.32|412.32|417.19|413.19|416.3|412.3|25
1611301750000|2021-01-22 07:49:10|416.3|412.3|416.18|412.18|416.3|412.3|416.14|412.14|24
1611301760000|2021-01-22 07:49:20|416.2|412.2|416.18|412.18|416.25|412.25|416.12|412.12|17
1611301770000|2021-01-22 07:49:30|416.15|412.15|416.3|412.3|416.31|412.31|416.1|412.1|15
1611301780000|2021-01-22 07:49:40|416.32|412.32|416.32|412.32|416.36|412.36|416.23|412.23|27
1611301790000|2021-01-22 07:49:50|416.36|412.36|416.65|412.65|416.65|412.65|416.34|412.34|22
1611301800000|2021-01-22 07:50:00|416.71|412.71|417.47|413.47|417.47|413.47|416.7|412.7|27
1611301810000|2021-01-22 07:50:10|417.53|413.53|417.48|413.48|417.53|413.53|417.25|413.25|19
1611301820000|2021-01-22 07:50:20|417.49|413.49|417.52|413.52|417.57|413.57|417.46|413.46|24
1611301830000|2021-01-22 07:50:30|417.55|413.55|417.71|413.71|417.74|413.74|417.55|413.55|18
1611301840000|2021-01-22 07:50:40|417.7|413.7|417.47|413.47|417.7|413.7|417.31|413.31|25
1611301850000|2021-01-22 07:50:50|417.45|413.45|417.13|413.13|417.46|413.46|417.1|413.1|25
1611301860000|2021-01-22 07:51:00|417.14|413.14|417.56|413.56|417.58|413.58|417.13|413.13|25
1611301870000|2021-01-22 07:51:10|417.55|413.55|416.92|412.92|417.55|413.55|416.92|412.92|25
1611301880000|2021-01-22 07:51:20|416.91|412.91|417.07|413.07|417.24|413.24|416.78|412.78|28
1611301890000|2021-01-22 07:51:30|417.08|413.08|417.29|413.29|417.41|413.41|417.06|413.06|20
1611301900000|2021-01-22 07:51:40|417.23|413.23|417.12|413.12|417.23|413.23|416.75|412.75|24
1611301910000|2021-01-22 07:51:50|417.11|413.11|416.89|412.89|417.12|413.12|416.89|412.89|13
1611301920000|2021-01-22 07:52:00|416.86|412.86|416.42|412.42|416.86|412.86|416.42|412.42|16
1611301930000|2021-01-22 07:52:10|416.41|412.41|416.04|412.04|416.41|412.41|416.03|412.03|19
1611301940000|2021-01-22 07:52:20|416.03|412.03|416.05|412.05|416.21|412.21|416.03|412.03|25
1611301950000|2021-01-22 07:52:30|416.04|412.04|416.02|412.02|416.05|412.05|416|412|15
1611301960000|2021-01-22 07:52:40|416.01|412.01|416.24|412.24|416.24|412.24|416|412|28
1611301970000|2021-01-22 07:52:50|416.25|412.25|416.2|412.2|416.45|412.45|416.2|412.2|26
1611301980000|2021-01-22 07:53:00|416.19|412.19|415.75|411.75|416.19|412.19|415.75|411.75|23
1611301990000|2021-01-22 07:53:10|415.78|411.78|415.76|411.76|416.08|412.08|415.75|411.75|31
1611302000000|2021-01-22 07:53:20|415.77|411.77|415.29|411.29|415.77|411.77|415.28|411.28|27
1611302010000|2021-01-22 07:53:30|415.31|411.31|415.06|411.06|415.97|411.97|415.06|411.06|28
1611302020000|2021-01-22 07:53:40|415.08|411.08|414.8|410.8|415.08|411.08|414.7|410.7|29
1611302030000|2021-01-22 07:53:50|414.81|410.81|414.72|410.72|414.81|410.81|414.68|410.68|18
1611302040000|2021-01-22 07:54:00|414.71|410.71|414.87|410.87|414.87|410.87|414.65|410.65|22
1611302050000|2021-01-22 07:54:10|414.86|410.86|415.16|411.16|415.18|411.18|414.83|410.83|35
1611302060000|2021-01-22 07:54:20|415.17|411.17|415|411|415.18|411.18|414.95|410.95|25
1611302070000|2021-01-22 07:54:30|415.08|411.08|415.29|411.29|415.39|411.39|415.08|411.08|28
1611302080000|2021-01-22 07:54:40|415.3|411.3|415.18|411.18|415.42|411.42|415.05|411.05|25
1611302090000|2021-01-22 07:54:50|415.23|411.23|415.19|411.19|415.25|411.25|415.18|411.18|15
1611302100000|2021-01-22 07:55:00|415.17|411.17|414.91|410.91|415.17|411.17|414.74|410.74|23
1611302110000|2021-01-22 07:55:10|414.89|410.89|414.84|410.84|414.93|410.93|414.76|410.76|29
1611302120000|2021-01-22 07:55:20|414.85|410.85|414.92|410.92|415.11|411.11|414.76|410.76|24
1611302130000|2021-01-22 07:55:30|414.95|410.95|415.63|411.63|415.63|411.63|414.94|410.94|25
1611302140000|2021-01-22 07:55:40|415.58|411.58|415.24|411.24|415.69|411.69|415.2|411.2|22
1611302150000|2021-01-22 07:55:50|415.22|411.22|415.15|411.15|415.32|411.32|415.15|411.15|26
1611302160000|2021-01-22 07:56:00|415.13|411.13|415.31|411.31|415.34|411.34|415.1|411.1|25
1611302170000|2021-01-22 07:56:10|415.3|411.3|415.21|411.21|415.3|411.3|415.21|411.21|18
1611302180000|2021-01-22 07:56:20|415.25|411.25|415.05|411.05|415.38|411.38|415.05|411.05|26
1611302190000|2021-01-22 07:56:30|415.07|411.07|415.23|411.23|415.23|411.23|415.04|411.04|29
1611302200000|2021-01-22 07:56:40|415.25|411.25|415.37|411.37|415.51|411.51|415.18|411.18|32
1611302210000|2021-01-22 07:56:50|415.38|411.38|415.06|411.06|415.38|411.38|415.04|411.04|29
1611302220000|2021-01-22 07:57:00|415.1|411.1|415.17|411.17|415.22|411.22|415.09|411.09|13
1611302230000|2021-01-22 07:57:10|415.18|411.18|415.27|411.27|415.27|411.27|415.18|411.18|12
1611302240000|2021-01-22 07:57:20|415.28|411.28|415.1|411.1|415.33|411.33|415.1|411.1|15
1611302250000|2021-01-22 07:57:30|415.09|411.09|415.16|411.16|415.2|411.2|415.09|411.09|14
1611302260000|2021-01-22 07:57:40|415.17|411.17|415.1|411.1|415.23|411.23|415.1|411.1|10
1611302270000|2021-01-22 07:57:50|415.09|411.09|415.12|411.12|415.12|411.12|415.08|411.08|6
1611302280000|2021-01-22 07:58:00|415.14|411.14|414.98|410.98|415.14|411.14|414.96|410.96|14
1611302290000|2021-01-22 07:58:10|414.99|410.99|414.58|410.58|415.05|411.05|414.51|410.51|18
1611302300000|2021-01-22 07:58:20|414.45|410.45|414.32|410.32|414.73|410.73|414.32|410.32|7
1611302310000|2021-01-22 07:58:30|414.33|410.33|414.8|410.8|414.9|410.9|414.33|410.33|25
1611302320000|2021-01-22 07:58:40|414.82|410.82|414.75|410.75|414.82|410.82|414.61|410.61|24
1611302330000|2021-01-22 07:58:50|414.82|410.82|414.93|410.93|414.95|410.95|414.82|410.82|14
1611302340000|2021-01-22 07:59:00|414.94|410.94|415.13|411.13|415.31|411.31|414.94|410.94|13
1611302350000|2021-01-22 07:59:10|415.16|411.16|415.6|411.6|415.6|411.6|415.16|411.16|13
1611302360000|2021-01-22 07:59:20|415.56|411.56|415.53|411.53|415.6|411.6|415.53|411.53|7
1611302370000|2021-01-22 07:59:30|415.89|411.89|415.96|411.96|415.99|411.99|415.89|411.89|8
1611302380000|2021-01-22 07:59:40|415.99|411.99|415.98|411.98|416.07|412.07|415.97|411.97|9
1611302390000|2021-01-22 07:59:50|416.04|412.04|416.11|412.11|416.11|412.11|415.98|411.98|4
1611302400000|2021-01-22 08:00:00|416.16|412.16|416.84|412.84|416.84|412.84|416.16|412.16|17
1611302410000|2021-01-22 08:00:10|416.93|412.93|417.08|413.08|417.14|413.14|416.88|412.88|18
1611302420000|2021-01-22 08:00:20|417.23|413.23|417.79|413.79|417.81|413.81|417.23|413.23|18
1611302430000|2021-01-22 08:00:30|417.91|413.91|417.75|413.75|417.92|413.92|417.6|413.6|9
1611302440000|2021-01-22 08:00:40|417.74|413.74|417.82|413.82|417.99|413.99|417.66|413.66|10
1611302450000|2021-01-22 08:00:50|417.89|413.89|417.87|413.87|417.95|413.95|417.78|413.78|17
1611302460000|2021-01-22 08:01:00|417.97|413.97|418.11|414.11|418.11|414.11|417.97|413.97|14
1611302470000|2021-01-22 08:01:10|418.09|414.09|418.36|414.36|418.36|414.36|418.09|414.09|10
1611302480000|2021-01-22 08:01:20|418.4|414.4|418.24|414.24|418.52|414.52|418.24|414.24|21
1611302490000|2021-01-22 08:01:30|418.27|414.27|417.98|413.98|418.35|414.35|417.98|413.98|16
1611302500000|2021-01-22 08:01:40|417.99|413.99|418.4|414.4|418.4|414.4|417.99|413.99|15
1611302510000|2021-01-22 08:01:50|418.39|414.39|418.68|414.68|418.71|414.71|418.37|414.37|17
1611302520000|2021-01-22 08:02:00|418.67|414.67|418.23|414.23|418.67|414.67|418.23|414.23|15
1611302530000|2021-01-22 08:02:10|418.22|414.22|418.31|414.31|418.32|414.32|418.22|414.22|9
1611302540000|2021-01-22 08:02:20|418.3|414.3|418.24|414.24|418.3|414.3|418.24|414.24|10
1611302550000|2021-01-22 08:02:30|418.23|414.23|418.13|414.13|418.24|414.24|418.13|414.13|5
1611302560000|2021-01-22 08:02:40|418.15|414.15|418.17|414.17|418.2|414.2|418.11|414.11|13
1611302570000|2021-01-22 08:02:50|418.14|414.14|418.18|414.18|418.18|414.18|418.14|414.14|5
1611302580000|2021-01-22 08:03:00|418.17|414.17|417.83|413.83|418.17|414.17|417.7|413.7|14
1611302590000|2021-01-22 08:03:10|417.7|413.7|417.43|413.43|417.75|413.75|417.43|413.43|11
1611302600000|2021-01-22 08:03:20|417.4|413.4|417.29|413.29|417.4|413.4|417.15|413.15|14
1611302610000|2021-01-22 08:03:30|417.24|413.24|417.24|413.24|417.27|413.27|417.24|413.24|4
1611302620000|2021-01-22 08:03:40|417.21|413.21|416.75|412.75|417.21|413.21|416.75|412.75|13
1611302630000|2021-01-22 08:03:50|416.63|412.63|416.23|412.23|416.63|412.63|416.23|412.23|11
1611302640000|2021-01-22 08:04:00|416.24|412.24|416.42|412.42|416.46|412.46|416.15|412.15|14
1611302650000|2021-01-22 08:04:10|416.51|412.51|416.36|412.36|416.51|412.51|416.35|412.35|10
1611302660000|2021-01-22 08:04:20|416.32|412.32|416.48|412.48|416.48|412.48|416.31|412.31|11
1611302670000|2021-01-22 08:04:30|416.45|412.45|416.43|412.43|416.53|412.53|416.43|412.43|10
1611302680000|2021-01-22 08:04:40|416.42|412.42|416.32|412.32|416.42|412.42|416.32|412.32|12
1611302690000|2021-01-22 08:04:50|416.3|412.3|416.25|412.25|416.3|412.3|416.25|412.25|8
1611302700000|2021-01-22 08:05:00|416.21|412.21|416.28|412.28|416.28|412.28|416.18|412.18|9
1611302710000|2021-01-22 08:05:10|416.35|412.35|416.5|412.5|416.5|412.5|416.34|412.34|6
1611302720000|2021-01-22 08:05:20|416.53|412.53|416.71|412.71|416.75|412.75|416.53|412.53|15
1611302730000|2021-01-22 08:05:30|416.73|412.73|416.49|412.49|416.73|412.73|416.45|412.45|11
1611302740000|2021-01-22 08:05:40|416.51|412.51|416.65|412.65|416.66|412.66|416.51|412.51|10
1611302750000|2021-01-22 08:05:50|416.67|412.67|416.65|412.65|416.69|412.69|416.65|412.65|7
1611302760000|2021-01-22 08:06:00|416.64|412.64|416.64|412.64|416.64|412.64|416.58|412.58|9
1611302770000|2021-01-22 08:06:10|416.76|412.76|416.59|412.59|416.83|412.83|416.45|412.45|24
1611302780000|2021-01-22 08:06:20|416.33|412.33|416.34|412.34|416.34|412.34|416.33|412.33|2
1611302790000|2021-01-22 08:06:30|416.39|412.39|416.34|412.34|416.39|412.39|416.33|412.33|7
1611302800000|2021-01-22 08:06:40|416.39|412.39|415.57|411.57|416.39|412.39|415.57|411.57|21
1611302810000|2021-01-22 08:06:50|415.56|411.56|415.49|411.49|415.7|411.7|415.45|411.45|29
1611302820000|2021-01-22 08:07:00|414.9|410.9|414.73|410.73|414.94|410.94|414.63|410.63|29
1611302830000|2021-01-22 08:07:10|414.74|410.74|414.4|410.4|414.89|410.89|414.38|410.38|29
1611302840000|2021-01-22 08:07:20|414.46|410.46|414.4|410.4|414.55|410.55|414.13|410.13|25
1611302850000|2021-01-22 08:07:30|414.46|410.46|413.81|409.81|414.46|410.46|413.62|409.62|31
1611302860000|2021-01-22 08:07:40|413.79|409.79|413.47|409.47|413.86|409.86|413.47|409.47|32
1611302870000|2021-01-22 08:07:50|413.45|409.45|413.25|409.25|413.45|409.45|413.23|409.23|30
1611302880000|2021-01-22 08:08:00|413.24|409.24|413.53|409.53|413.55|409.55|413.12|409.12|31
1611302890000|2021-01-22 08:08:10|413.5|409.5|413.6|409.6|413.67|409.67|413.5|409.5|22
1611302900000|2021-01-22 08:08:20|413.58|409.58|413.42|409.42|413.63|409.63|413.39|409.39|25
1611302910000|2021-01-22 08:08:30|413.41|409.41|413.31|409.31|413.48|409.48|413.31|409.31|24
1611302920000|2021-01-22 08:08:40|413.29|409.29|413.35|409.35|413.43|409.43|413.19|409.19|30
1611302930000|2021-01-22 08:08:50|413.36|409.36|413.27|409.27|413.54|409.54|413.25|409.25|28
1611302940000|2021-01-22 08:09:00|413.28|409.28|412.87|408.87|413.3|409.3|412.87|408.87|27
1611302950000|2021-01-22 08:09:10|412.97|408.97|412.89|408.89|413.14|409.14|412.88|408.88|31
1611302960000|2021-01-22 08:09:20|412.95|408.95|412.93|408.93|413.27|409.27|412.54|408.54|31
1611302970000|2021-01-22 08:09:30|413.02|409.02|412.58|408.58|413.1|409.1|412.55|408.55|28
1611302980000|2021-01-22 08:09:40|412.57|408.57|412.99|408.99|413.04|409.04|412.56|408.56|32
1611302990000|2021-01-22 08:09:50|412.98|408.98|412.79|408.79|413.02|409.02|412.7|408.7|23
1611303000000|2021-01-22 08:10:00|412.8|408.8|412.98|408.98|412.98|408.98|412.8|408.8|26
1611303010000|2021-01-22 08:10:10|413.02|409.02|413.78|409.78|413.78|409.78|412.98|408.98|35
1611303020000|2021-01-22 08:10:20|413.79|409.79|413.69|409.69|414.01|410.01|413.69|409.69|28
1611303030000|2021-01-22 08:10:30|413.58|409.58|413.59|409.59|413.59|409.59|413.19|409.19|26
1611303040000|2021-01-22 08:10:40|413.6|409.6|413.93|409.93|413.93|409.93|413.43|409.43|26
1611303050000|2021-01-22 08:10:50|413.92|409.92|413.26|409.26|413.92|409.92|413.24|409.24|31
1611303060000|2021-01-22 08:11:00|413.27|409.27|413.34|409.34|413.34|409.34|413.17|409.17|23
1611303070000|2021-01-22 08:11:10|413.33|409.33|413.66|409.66|413.66|409.66|413.33|409.33|18
1611303080000|2021-01-22 08:11:20|413.68|409.68|413.72|409.72|413.85|409.85|413.68|409.68|25
1611303090000|2021-01-22 08:11:30|413.77|409.77|414.1|410.1|414.17|410.17|413.77|409.77|25
1611303100000|2021-01-22 08:11:40|414.18|410.18|414.29|410.29|414.34|410.34|414.13|410.13|17
1611303110000|2021-01-22 08:11:50|414.33|410.33|413.7|409.7|414.38|410.38|413.7|409.7|27
1611303120000|2021-01-22 08:12:00|413.72|409.72|413.81|409.81|413.81|409.81|413.57|409.57|33
1611303130000|2021-01-22 08:12:10|413.77|409.77|414.19|410.19|414.22|410.22|413.77|409.77|25
1611303140000|2021-01-22 08:12:20|414.2|410.2|414.33|410.33|414.33|410.33|414.2|410.2|15
1611303150000|2021-01-22 08:12:30|414.32|410.32|415.17|411.17|415.17|411.17|414.3|410.3|29
1611303160000|2021-01-22 08:12:40|415.14|411.14|415.57|411.57|415.57|411.57|415.14|411.14|26
1611303170000|2021-01-22 08:12:50|415.56|411.56|415.57|411.57|415.61|411.61|415.56|411.56|25
1611303180000|2021-01-22 08:13:00|415.58|411.58|414.99|410.99|415.59|411.59|414.61|410.61|34
1611303190000|2021-01-22 08:13:10|415.01|411.01|415.18|411.18|415.28|411.28|414.96|410.96|32
1611303200000|2021-01-22 08:13:20|415.25|411.25|415.31|411.31|415.48|411.48|415.25|411.25|28
1611303210000|2021-01-22 08:13:30|415.33|411.33|415.7|411.7|415.78|411.78|415.29|411.29|32
1611303220000|2021-01-22 08:13:40|415.72|411.72|415.62|411.62|415.73|411.73|415.42|411.42|31
1611303230000|2021-01-22 08:13:50|415.59|411.59|415.84|411.84|415.86|411.86|415.41|411.41|35
1611303240000|2021-01-22 08:14:00|415.81|411.81|415.8|411.8|415.87|411.87|415.7|411.7|21
1611303250000|2021-01-22 08:14:10|415.81|411.81|416.19|412.19|416.23|412.23|415.81|411.81|32
1611303260000|2021-01-22 08:14:20|416.2|412.2|416.18|412.18|416.33|412.33|416.1|412.1|23
1611303270000|2021-01-22 08:14:30|416.14|412.14|416.54|412.54|416.55|412.55|416.13|412.13|28
1611303280000|2021-01-22 08:14:40|416.55|412.55|416.49|412.49|416.6|412.6|416.34|412.34|18
1611303290000|2021-01-22 08:14:50|416.46|412.46|416.53|412.53|416.53|412.53|416.29|412.29|23
1611303300000|2021-01-22 08:15:00|416.55|412.55|416.67|412.67|416.69|412.69|416.55|412.55|15
1611303310000|2021-01-22 08:15:10|416.73|412.73|416.92|412.92|416.92|412.92|416.73|412.73|16
1611303320000|2021-01-22 08:15:20|416.91|412.91|416.79|412.79|416.91|412.91|416.69|412.69|25
1611303330000|2021-01-22 08:15:30|416.8|412.8|417.09|413.09|417.09|413.09|416.8|412.8|19
1611303340000|2021-01-22 08:15:40|417.07|413.07|417.62|413.62|417.74|413.74|417.07|413.07|27
1611303350000|2021-01-22 08:15:50|417.59|413.59|417.63|413.63|417.63|413.63|417.19|413.19|31
1611303360000|2021-01-22 08:16:00|417.62|413.62|417.3|413.3|417.64|413.64|417.22|413.22|27
1611303370000|2021-01-22 08:16:10|417.35|413.35|417.64|413.64|417.7|413.7|417.35|413.35|24
1611303380000|2021-01-22 08:16:20|417.57|413.57|417.41|413.41|417.59|413.59|417.41|413.41|22
1611303390000|2021-01-22 08:16:30|417.42|413.42|417.41|413.41|417.43|413.43|417.41|413.41|4
1611303400000|2021-01-22 08:16:40|417.4|413.4|417.59|413.59|417.63|413.63|417.4|413.4|20
1611303410000|2021-01-22 08:16:50|417.57|413.57|417.47|413.47|417.58|413.58|417.43|413.43|17
1611303420000|2021-01-22 08:17:00|417.46|413.46|417.41|413.41|417.58|413.58|417.41|413.41|26
1611303430000|2021-01-22 08:17:10|417.42|413.42|417.31|413.31|417.43|413.43|417.31|413.31|11
1611303440000|2021-01-22 08:17:20|417.32|413.32|417.32|413.32|417.34|413.34|417.31|413.31|7
1611303450000|2021-01-22 08:17:30|417.31|413.31|417.16|413.16|417.31|413.31|416.94|412.94|16
1611303460000|2021-01-22 08:17:40|417.13|413.13|416.69|412.69|417.13|413.13|416.65|412.65|23
1611303470000|2021-01-22 08:17:50|416.68|412.68|416.46|412.46|416.68|412.68|416.46|412.46|13
1611303480000|2021-01-22 08:18:00|416.43|412.43|416.91|412.91|416.91|412.91|416.43|412.43|25
1611303490000|2021-01-22 08:18:10|416.92|412.92|416.92|412.92|417.11|413.11|416.92|412.92|21
1611303500000|2021-01-22 08:18:20|416.93|412.93|416.88|412.88|416.99|412.99|416.87|412.87|22
1611303510000|2021-01-22 08:18:30|416.87|412.87|416.58|412.58|416.93|412.93|416.58|412.58|24
1611303520000|2021-01-22 08:18:40|416.57|412.57|416.82|412.82|416.85|412.85|416.45|412.45|32
1611303530000|2021-01-22 08:18:50|416.81|412.81|416.55|412.55|416.82|412.82|416.51|412.51|24
1611303540000|2021-01-22 08:19:00|416.53|412.53|416.35|412.35|416.54|412.54|416.35|412.35|16
1611303550000|2021-01-22 08:19:10|416.36|412.36|416.62|412.62|416.63|412.63|416.35|412.35|27
1611303560000|2021-01-22 08:19:20|416.64|412.64|416.59|412.59|416.65|412.65|416.49|412.49|26
1611303570000|2021-01-22 08:19:30|416.56|412.56|416.59|412.59|416.6|412.6|416.56|412.56|11
1611303580000|2021-01-22 08:19:40|416.6|412.6|416.38|412.38|416.61|412.61|416.38|412.38|14
1611303590000|2021-01-22 08:19:50|416.41|412.41|416.15|412.15|416.44|412.44|416.15|412.15|20
1611303600000|2021-01-22 08:20:00|416|412|415.72|411.72|416|412|415.7|411.7|23
1611303610000|2021-01-22 08:20:10|415.67|411.67|415.41|411.41|415.68|411.68|415.25|411.25|30
1611303620000|2021-01-22 08:20:20|415.3|411.3|415.41|411.41|415.51|411.51|415.01|411.01|33
1611303630000|2021-01-22 08:20:30|415.36|411.36|415.27|411.27|415.36|411.36|415.27|411.27|16
1611303640000|2021-01-22 08:20:40|415.28|411.28|415.2|411.2|415.28|411.28|415.07|411.07|23
1611303650000|2021-01-22 08:20:50|415.22|411.22|415.19|411.19|415.26|411.26|415.15|411.15|23
1611303660000|2021-01-22 08:21:00|415.16|411.16|415.06|411.06|415.16|411.16|414.9|410.9|24
1611303670000|2021-01-22 08:21:10|415.12|411.12|414.87|410.87|415.12|411.12|414.86|410.86|28
1611303680000|2021-01-22 08:21:20|414.86|410.86|414.67|410.67|415.02|411.02|414.63|410.63|24
1611303690000|2021-01-22 08:21:30|414.66|410.66|414.33|410.33|414.66|410.66|414.33|410.33|24
1611303700000|2021-01-22 08:21:40|414.04|410.04|413.96|409.96|414.07|410.07|413.86|409.86|29
1611303710000|2021-01-22 08:21:50|413.95|409.95|413.67|409.67|413.95|409.95|413.67|409.67|13
1611303720000|2021-01-22 08:22:00|413.7|409.7|414.23|410.23|414.23|410.23|413.7|409.7|32
1611303730000|2021-01-22 08:22:10|414.39|410.39|414.71|410.71|414.71|410.71|414.26|410.26|33
1611303740000|2021-01-22 08:22:20|414.82|410.82|415.18|411.18|415.18|411.18|414.8|410.8|30
1611303750000|2021-01-22 08:22:30|415.07|411.07|415.68|411.68|415.92|411.92|415.07|411.07|33
1611303760000|2021-01-22 08:22:40|415.69|411.69|415.92|411.92|415.92|411.92|415.45|411.45|31
1611303770000|2021-01-22 08:22:50|415.91|411.91|416.01|412.01|416.01|412.01|415.84|411.84|26
1611303780000|2021-01-22 08:23:00|416.06|412.06|416.45|412.45|416.51|412.51|415.98|411.98|34
1611303790000|2021-01-22 08:23:10|416.38|412.38|416.2|412.2|416.52|412.52|416.2|412.2|28
1611303800000|2021-01-22 08:23:20|416.21|412.21|416.55|412.55|416.56|412.56|416.21|412.21|32
1611303810000|2021-01-22 08:23:30|416.57|412.57|415.85|411.85|416.57|412.57|415.84|411.84|27
1611303820000|2021-01-22 08:23:40|415.83|411.83|416.08|412.08|416.1|412.1|415.54|411.54|28
1611303830000|2021-01-22 08:23:50|416.06|412.06|415.79|411.79|416.09|412.09|415.76|411.76|28
1611303840000|2021-01-22 08:24:00|415.77|411.77|415.99|411.99|416|412|415.62|411.62|32
1611303850000|2021-01-22 08:24:10|416|412|416.05|412.05|416.18|412.18|416|412|27
1611303860000|2021-01-22 08:24:20|416.08|412.08|415.92|411.92|416.18|412.18|415.92|411.92|33
1611303870000|2021-01-22 08:24:30|415.91|411.91|415.65|411.65|415.96|411.96|415.63|411.63|28
1611303880000|2021-01-22 08:24:40|415.64|411.64|415.65|411.65|415.74|411.74|415.62|411.62|28
1611303890000|2021-01-22 08:24:50|415.64|411.64|415.59|411.59|415.71|411.71|415.59|411.59|22
1611303900000|2021-01-22 08:25:00|415.55|411.55|416.08|412.08|416.08|412.08|415.51|411.51|26
1611303910000|2021-01-22 08:25:10|416.07|412.07|416.19|412.19|416.31|412.31|416.07|412.07|21
1611303920000|2021-01-22 08:25:20|416.2|412.2|416.64|412.64|416.69|412.69|416.14|412.14|28
1611303930000|2021-01-22 08:25:30|416.63|412.63|416.52|412.52|416.66|412.66|416.46|412.46|28
1611303940000|2021-01-22 08:25:40|416.53|412.53|416.81|412.81|416.81|412.81|416.53|412.53|15
1611303950000|2021-01-22 08:25:50|416.8|412.8|416.5|412.5|416.83|412.83|416.34|412.34|27
1611303960000|2021-01-22 08:26:00|416.51|412.51|416.91|412.91|416.91|412.91|416.42|412.42|29
1611303970000|2021-01-22 08:26:10|416.89|412.89|416.52|412.52|416.9|412.9|416.51|412.51|29
1611303980000|2021-01-22 08:26:20|416.53|412.53|416.4|412.4|416.54|412.54|416.39|412.39|9
1611303990000|2021-01-22 08:26:30|416.33|412.33|416.44|412.44|416.45|412.45|416.24|412.24|24
1611304000000|2021-01-22 08:26:40|416.41|412.41|416.71|412.71|416.86|412.86|416.41|412.41|25
1611304010000|2021-01-22 08:26:50|416.74|412.74|416.32|412.32|416.75|412.75|416.32|412.32|27
1611304020000|2021-01-22 08:27:00|416.31|412.31|415.99|411.99|416.31|412.31|415.93|411.93|21
1611304030000|2021-01-22 08:27:10|415.98|411.98|415.37|411.37|415.98|411.98|415.37|411.37|27
1611304040000|2021-01-22 08:27:20|415.39|411.39|415.91|411.91|416.03|412.03|415.38|411.38|29
1611304050000|2021-01-22 08:27:30|416.01|412.01|416.1|412.1|416.1|412.1|415.9|411.9|20
1611304060000|2021-01-22 08:27:40|416.05|412.05|416.33|412.33|416.35|412.35|415.94|411.94|19
1611304070000|2021-01-22 08:27:50|416.3|412.3|415.99|411.99|416.36|412.36|415.99|411.99|25
1611304080000|2021-01-22 08:28:00|416.02|412.02|416.29|412.29|416.32|412.32|416|412|27
1611304090000|2021-01-22 08:28:10|416.3|412.3|416.6|412.6|416.62|412.62|416.28|412.28|26
1611304100000|2021-01-22 08:28:20|416.61|412.61|416.57|412.57|416.64|412.64|416.49|412.49|20
1611304110000|2021-01-22 08:28:30|416.56|412.56|416.44|412.44|416.57|412.57|416.39|412.39|19
1611304120000|2021-01-22 08:28:40|416.43|412.43|416.51|412.51|416.59|412.59|416.43|412.43|19
1611304130000|2021-01-22 08:28:50|416.5|412.5|416.14|412.14|416.5|412.5|416.11|412.11|26
1611304140000|2021-01-22 08:29:00|416.11|412.11|416.14|412.14|416.2|412.2|415.83|411.83|34
1611304150000|2021-01-22 08:29:10|416.23|412.23|416.45|412.45|416.47|412.47|416.23|412.23|26
1611304160000|2021-01-22 08:29:20|416.46|412.46|416.7|412.7|416.72|412.72|416.18|412.18|31
1611304170000|2021-01-22 08:29:30|416.73|412.73|416.34|412.34|416.75|412.75|416.17|412.17|28
1611304180000|2021-01-22 08:29:40|416.32|412.32|416.48|412.48|416.85|412.85|416.25|412.25|37
1611304190000|2021-01-22 08:29:50|416.56|412.56|416.75|412.75|416.87|412.87|416.56|412.56|31
1611304200000|2021-01-22 08:30:00|416.79|412.79|417.11|413.11|417.11|413.11|416.78|412.78|24
1611304210000|2021-01-22 08:30:10|417.1|413.1|416.99|412.99|417.16|413.16|416.94|412.94|22
1611304220000|2021-01-22 08:30:20|416.98|412.98|416.89|412.89|417.09|413.09|416.82|412.82|22
1611304230000|2021-01-22 08:30:30|416.91|412.91|416.9|412.9|416.96|412.96|416.89|412.89|14
1611304240000|2021-01-22 08:30:40|416.89|412.89|417.04|413.04|417.09|413.09|416.89|412.89|19
1611304250000|2021-01-22 08:30:50|417.06|413.06|416.4|412.4|417.19|413.19|416.4|412.4|21
1611304260000|2021-01-22 08:31:00|416.41|412.41|417.06|413.06|417.06|413.06|416.41|412.41|4
1611304270000|2021-01-22 08:31:10|417.07|413.07|416.86|412.86|417.07|413.07|416.77|412.77|16
1611304280000|2021-01-22 08:31:20|416.85|412.85|416.94|412.94|416.94|412.94|416.71|412.71|21
1611304290000|2021-01-22 08:31:30|416.9|412.9|416.94|412.94|417.11|413.11|416.9|412.9|25
1611304300000|2021-01-22 08:31:40|416.93|412.93|417.07|413.07|417.17|413.17|416.86|412.86|25
1611304310000|2021-01-22 08:31:50|417.03|413.03|416.82|412.82|417.09|413.09|416.82|412.82|23
1611304320000|2021-01-22 08:32:00|416.84|412.84|416.87|412.87|416.88|412.88|416.82|412.82|14
1611304330000|2021-01-22 08:32:10|416.86|412.86|416.93|412.93|416.95|412.95|416.86|412.86|21
1611304340000|2021-01-22 08:32:20|416.94|412.94|417.16|413.16|417.21|413.21|416.88|412.88|19
1611304350000|2021-01-22 08:32:30|417.15|413.15|417.4|413.4|417.56|413.56|417.14|413.14|21
1611304360000|2021-01-22 08:32:40|417.38|413.38|417.39|413.39|417.56|413.56|417.37|413.37|21
1611304370000|2021-01-22 08:32:50|417.51|413.51|417.76|413.76|417.76|413.76|417.39|413.39|11
1611304380000|2021-01-22 08:33:00|417.94|413.94|418|414|418.03|414.03|417.91|413.91|24
1611304390000|2021-01-22 08:33:10|417.97|413.97|418.3|414.3|418.46|414.46|417.97|413.97|18
1611304400000|2021-01-22 08:33:20|418.45|414.45|418.67|414.67|418.78|414.78|418.3|414.3|22
1611304410000|2021-01-22 08:33:30|418.46|414.46|419.58|415.58|419.6|415.6|418.46|414.46|24
1611304420000|2021-01-22 08:33:40|419.66|415.66|419.24|415.24|419.73|415.73|419.2|415.2|26
1611304430000|2021-01-22 08:33:50|419.23|415.23|419.02|415.02|419.31|415.31|418.99|414.99|30
1611304440000|2021-01-22 08:34:00|419.04|415.04|419.33|415.33|419.34|415.34|419.04|415.04|17
1611304450000|2021-01-22 08:34:10|419.25|415.25|419.38|415.38|419.48|415.48|419.24|415.24|24
1611304460000|2021-01-22 08:34:20|419.39|415.39|419.62|415.62|419.66|415.66|419.34|415.34|29
1611304470000|2021-01-22 08:34:30|419.61|415.61|419.39|415.39|419.61|415.61|419.36|415.36|20
1611304480000|2021-01-22 08:34:40|419.42|415.42|419.62|415.62|419.74|415.74|419.42|415.42|26
1611304490000|2021-01-22 08:34:50|419.63|415.63|419.4|415.4|419.63|415.63|419.39|415.39|19
1611304500000|2021-01-22 08:35:00|419.38|415.38|419.27|415.27|419.38|415.38|419.06|415.06|23
1611304510000|2021-01-22 08:35:10|419.29|415.29|419.24|415.24|419.31|415.31|419.19|415.19|24
1611304520000|2021-01-22 08:35:20|419.18|415.18|419.41|415.41|419.41|415.41|419.17|415.17|18
1611304530000|2021-01-22 08:35:30|419.4|415.4|419.56|415.56|419.56|415.56|419.37|415.37|17
1611304540000|2021-01-22 08:35:40|419.54|415.54|419.27|415.27|419.54|415.54|419.27|415.27|20
1611304550000|2021-01-22 08:35:50|419.26|415.26|419.35|415.35|419.4|415.4|419.22|415.22|30
1611304560000|2021-01-22 08:36:00|419.34|415.34|419.38|415.38|419.38|415.38|419.28|415.28|22
1611304570000|2021-01-22 08:36:10|419.4|415.4|419.76|415.76|419.8|415.8|419.39|415.39|29
1611304580000|2021-01-22 08:36:20|419.85|415.85|419.84|415.84|419.9|415.9|419.77|415.77|17
1611304590000|2021-01-22 08:36:30|420.18|416.18|420.36|416.36|420.38|416.38|420.17|416.17|23
1611304600000|2021-01-22 08:36:40|420.37|416.37|420.29|416.29|420.63|416.63|420.23|416.23|27
1611304610000|2021-01-22 08:36:50|420.28|416.28|420.19|416.19|420.36|416.36|420.1|416.1|29
1611304620000|2021-01-22 08:37:00|420.18|416.18|420.46|416.46|420.59|416.59|420.18|416.18|26
1611304630000|2021-01-22 08:37:10|420.59|416.59|420.6|416.6|420.65|416.65|420.44|416.44|28
1611304640000|2021-01-22 08:37:20|420.53|416.53|420.53|416.53|420.68|416.68|420.46|416.46|30
1611304650000|2021-01-22 08:37:30|420.49|416.49|420.17|416.17|420.55|416.55|420.1|416.1|33
1611304660000|2021-01-22 08:37:40|420.16|416.16|420.02|416.02|420.41|416.41|419.87|415.87|32
1611304670000|2021-01-22 08:37:50|420.03|416.03|419.96|415.96|420.09|416.09|419.87|415.87|23
1611304680000|2021-01-22 08:38:00|419.93|415.93|419.86|415.86|419.97|415.97|419.79|415.79|26
1611304690000|2021-01-22 08:38:10|419.85|415.85|419.87|415.87|419.89|415.89|419.76|415.76|24
1611304700000|2021-01-22 08:38:20|419.88|415.88|419.92|415.92|419.96|415.96|419.82|415.82|28
1611304710000|2021-01-22 08:38:30|419.91|415.91|419.83|415.83|419.91|415.91|419.83|415.83|16
1611304720000|2021-01-22 08:38:40|419.82|415.82|419.67|415.67|419.96|415.96|419.67|415.67|26
1611304730000|2021-01-22 08:38:50|419.65|415.65|419.18|415.18|419.66|415.66|419.16|415.16|25
1611304740000|2021-01-22 08:39:00|419.19|415.19|419.77|415.77|419.78|415.78|419.18|415.18|24
1611304750000|2021-01-22 08:39:10|419.82|415.82|420.1|416.1|420.18|416.18|419.82|415.82|26
1611304760000|2021-01-22 08:39:20|420.14|416.14|420.15|416.15|420.18|416.18|420.1|416.1|18
1611304770000|2021-01-22 08:39:30|420.11|416.11|420.17|416.17|420.22|416.22|420.11|416.11|23
1611304780000|2021-01-22 08:39:40|420.18|416.18|420.19|416.19|420.3|416.3|420.18|416.18|18
1611304790000|2021-01-22 08:39:50|420.16|416.16|420.13|416.13|420.23|416.23|420.07|416.07|24
1611304800000|2021-01-22 08:40:00|420.14|416.14|420.2|416.2|420.2|416.2|420.11|416.11|17
1611304810000|2021-01-22 08:40:10|420.22|416.22|420.01|416.01|420.23|416.23|419.9|415.9|25
1611304820000|2021-01-22 08:40:20|420.02|416.02|420.15|416.15|420.19|416.19|420.01|416.01|29
1611304830000|2021-01-22 08:40:30|420.11|416.11|420.03|416.03|420.11|416.11|420.02|416.02|22
1611304840000|2021-01-22 08:40:40|420.04|416.04|419.96|415.96|420.08|416.08|419.96|415.96|21
1611304850000|2021-01-22 08:40:50|419.98|415.98|419.84|415.84|420.06|416.06|419.84|415.84|18
1611304860000|2021-01-22 08:41:00|419.83|415.83|419.73|415.73|419.84|415.84|419.68|415.68|12
1611304870000|2021-01-22 08:41:10|419.71|415.71|419.83|415.83|419.9|415.9|419.71|415.71|22
1611304880000|2021-01-22 08:41:20|419.82|415.82|419.79|415.79|419.85|415.85|419.78|415.78|22
1611304890000|2021-01-22 08:41:30|419.75|415.75|419.8|415.8|419.85|415.85|419.74|415.74|17
1611304900000|2021-01-22 08:41:40|419.81|415.81|419.27|415.27|419.81|415.81|419.26|415.26|34
1611304910000|2021-01-22 08:41:50|419.31|415.31|419.27|415.27|419.34|415.34|419.26|415.26|23
1611304920000|2021-01-22 08:42:00|419.26|415.26|419.55|415.55|419.55|415.55|419.18|415.18|23
1611304930000|2021-01-22 08:42:10|419.57|415.57|419.71|415.71|419.73|415.73|419.51|415.51|27
1611304940000|2021-01-22 08:42:20|419.7|415.7|419.71|415.71|419.79|415.79|419.7|415.7|22
1611304950000|2021-01-22 08:42:30|419.72|415.72|419.59|415.59|419.72|415.72|419.58|415.58|24
1611304960000|2021-01-22 08:42:40|419.58|415.58|419.53|415.53|419.6|415.6|419.53|415.53|23
1611304970000|2021-01-22 08:42:50|419.54|415.54|419.48|415.48|419.54|415.54|419.46|415.46|18
1611304980000|2021-01-22 08:43:00|419.49|415.49|419.86|415.86|419.91|415.91|419.49|415.49|29
1611304990000|2021-01-22 08:43:10|419.85|415.85|419.96|415.96|419.97|415.97|419.83|415.83|26
1611305000000|2021-01-22 08:43:20|419.95|415.95|420.11|416.11|420.12|416.12|419.91|415.91|23
1611305010000|2021-01-22 08:43:30|420.05|416.05|419.55|415.55|420.06|416.06|419.55|415.55|28
1611305020000|2021-01-22 08:43:40|419.56|415.56|419.52|415.52|419.56|415.56|419.5|415.5|14
1611305030000|2021-01-22 08:43:50|419.48|415.48|419.36|415.36|419.48|415.48|419.36|415.36|22
1611305040000|2021-01-22 08:44:00|419.35|415.35|419.88|415.88|419.9|415.9|419.35|415.35|25
1611305050000|2021-01-22 08:44:10|419.87|415.87|419.94|415.94|419.94|415.94|419.84|415.84|15
1611305060000|2021-01-22 08:44:20|419.93|415.93|420.33|416.33|420.33|416.33|419.93|415.93|23
1611305070000|2021-01-22 08:44:30|420.32|416.32|420.46|416.46|420.49|416.49|420.28|416.28|22
1611305080000|2021-01-22 08:44:40|420.42|416.42|420.39|416.39|420.59|416.59|420.39|416.39|19
1611305090000|2021-01-22 08:44:50|420.36|416.36|420.57|416.57|420.59|416.59|420.27|416.27|24
1611305100000|2021-01-22 08:45:00|420.59|416.59|420.24|416.24|420.59|416.59|420.24|416.24|27
1611305110000|2021-01-22 08:45:10|420.25|416.25|420.32|416.32|420.33|416.33|420.22|416.22|17
1611305120000|2021-01-22 08:45:20|420.33|416.33|420.34|416.34|420.36|416.36|420.23|416.23|16
1611305130000|2021-01-22 08:45:30|420.32|416.32|420.27|416.27|420.36|416.36|420.26|416.26|20
1611305140000|2021-01-22 08:45:40|420.26|416.26|420.29|416.29|420.39|416.39|420.24|416.24|28
1611305150000|2021-01-22 08:45:50|420.28|416.28|420.35|416.35|420.36|416.36|420.26|416.26|26
1611305160000|2021-01-22 08:46:00|420.34|416.34|420.31|416.31|420.35|416.35|420.27|416.27|20
1611305170000|2021-01-22 08:46:10|420.3|416.3|420.17|416.17|420.3|416.3|420.04|416.04|23
1611305180000|2021-01-22 08:46:20|420.16|416.16|420.05|416.05|420.16|416.16|420.05|416.05|21
1611305190000|2021-01-22 08:46:30|420.07|416.07|419.83|415.83|420.12|416.12|419.83|415.83|24
1611305200000|2021-01-22 08:46:40|419.81|415.81|419.47|415.47|419.86|415.86|419.46|415.46|29
1611305210000|2021-01-22 08:46:50|419.46|415.46|419.67|415.67|419.67|415.67|419.39|415.39|18
1611305220000|2021-01-22 08:47:00|419.64|415.64|419.35|415.35|419.66|415.66|419.35|415.35|29
1611305230000|2021-01-22 08:47:10|419.34|415.34|419.31|415.31|419.35|415.35|419.27|415.27|20
1611305240000|2021-01-22 08:47:20|419.28|415.28|419.31|415.31|419.31|415.31|419.28|415.28|9
1611305250000|2021-01-22 08:47:30|419.29|415.29|419.13|415.13|419.29|415.29|419.07|415.07|21
1611305260000|2021-01-22 08:47:40|419.12|415.12|419.12|415.12|419.2|415.2|419.12|415.12|20
1611305270000|2021-01-22 08:47:50|419.17|415.17|418.68|414.68|419.17|415.17|418.68|414.68|10
1611305280000|2021-01-22 08:48:00|418.69|414.69|419.23|415.23|419.34|415.34|418.69|414.69|32
1611305290000|2021-01-22 08:48:10|419.19|415.19|419.28|415.28|419.32|415.32|418.94|414.94|31
1611305300000|2021-01-22 08:48:20|419.29|415.29|419.61|415.61|419.61|415.61|419.27|415.27|16
1611305310000|2021-01-22 08:48:30|419.62|415.62|419.5|415.5|419.67|415.67|419.5|415.5|20
1611305320000|2021-01-22 08:48:40|419.48|415.48|419.54|415.54|419.6|415.6|419.46|415.46|24
1611305330000|2021-01-22 08:48:50|419.53|415.53|419.42|415.42|419.57|415.57|419.42|415.42|24
1611305340000|2021-01-22 08:49:00|419.39|415.39|419.11|415.11|419.39|415.39|419.06|415.06|23
1611305350000|2021-01-22 08:49:10|419.09|415.09|418.85|414.85|419.12|415.12|418.77|414.77|22
1611305360000|2021-01-22 08:49:20|418.84|414.84|418.65|414.65|418.85|414.85|418.58|414.58|28
1611305370000|2021-01-22 08:49:30|418.64|414.64|418.29|414.29|418.65|414.65|418.12|414.12|28
1611305380000|2021-01-22 08:49:40|418.27|414.27|418.36|414.36|418.37|414.37|418.22|414.22|25
1611305390000|2021-01-22 08:49:50|418.34|414.34|418.34|414.34|418.39|414.39|418.27|414.27|21
1611305400000|2021-01-22 08:50:00|418.35|414.35|418.3|414.3|418.35|414.35|418.28|414.28|13
1611305410000|2021-01-22 08:50:10|418.31|414.31|418.55|414.55|418.55|414.55|418.3|414.3|23
1611305420000|2021-01-22 08:50:20|418.57|414.57|418.68|414.68|418.71|414.71|418.56|414.56|24
1611305430000|2021-01-22 08:50:30|418.67|414.67|418.9|414.9|418.91|414.91|418.67|414.67|19
1611305440000|2021-01-22 08:50:40|418.91|414.91|419.41|415.41|419.41|415.41|418.91|414.91|23
1611305450000|2021-01-22 08:50:50|419.4|415.4|419.77|415.77|419.77|415.77|419.4|415.4|18
1611305460000|2021-01-22 08:51:00|419.79|415.79|419.93|415.93|419.93|415.93|419.79|415.79|21
1611305470000|2021-01-22 08:51:10|419.97|415.97|420.33|416.33|420.33|416.33|419.96|415.96|28
1611305480000|2021-01-22 08:51:20|420.35|416.35|420.65|416.65|420.65|416.65|420.35|416.35|21
1611305490000|2021-01-22 08:51:30|420.67|416.67|420.92|416.92|420.92|416.92|420.67|416.67|14
1611305500000|2021-01-22 08:51:40|420.91|416.91|421.11|417.11|421.14|417.14|420.91|416.91|20
1611305510000|2021-01-22 08:51:50|421.14|417.14|421.1|417.1|421.14|417.14|421.06|417.06|13
1611305520000|2021-01-22 08:52:00|421.12|417.12|421.83|417.83|421.83|417.83|421.11|417.11|25
1611305530000|2021-01-22 08:52:10|421.81|417.81|422.01|418.01|422.22|418.22|421.73|417.73|25
1611305540000|2021-01-22 08:52:20|422.03|418.03|422.02|418.02|422.16|418.16|421.86|417.86|20
1611305550000|2021-01-22 08:52:30|421.86|417.86|422.12|418.12|422.12|418.12|421.86|417.86|6
1611305560000|2021-01-22 08:52:40|421.86|417.86|421.74|417.74|421.96|417.96|421.68|417.68|36
1611305570000|2021-01-22 08:52:50|421.73|417.73|421.56|417.56|421.73|417.73|421.41|417.41|33
1611305580000|2021-01-22 08:53:00|421.59|417.59|422.19|418.19|422.19|418.19|421.56|417.56|31
1611305590000|2021-01-22 08:53:10|422.17|418.17|422.17|418.17|422.21|418.21|422.05|418.05|30
1611305600000|2021-01-22 08:53:20|422.12|418.12|421.82|417.82|422.13|418.13|421.75|417.75|33
1611305610000|2021-01-22 08:53:30|421.81|417.81|421.73|417.73|421.82|417.82|421.51|417.51|31
1611305620000|2021-01-22 08:53:40|421.99|417.99|421.88|417.88|422.03|418.03|421.68|417.68|28
1611305630000|2021-01-22 08:53:50|421.85|417.85|421.96|417.96|422.39|418.39|421.74|417.74|23
1611305640000|2021-01-22 08:54:00|422.31|418.31|422.27|418.27|422.35|418.35|421.93|417.93|34
1611305650000|2021-01-22 08:54:10|422.33|418.33|422.33|418.33|422.41|418.41|422.18|418.18|31
1611305660000|2021-01-22 08:54:20|422.37|418.37|422.32|418.32|422.5|418.5|422.14|418.14|28
1611305670000|2021-01-22 08:54:30|422.33|418.33|422.16|418.16|422.41|418.41|422.1|418.1|29
1611305680000|2021-01-22 08:54:40|422.21|418.21|422.01|418.01|422.23|418.23|421.99|417.99|27
1611305690000|2021-01-22 08:54:50|422|418|421.98|417.98|422.16|418.16|421.96|417.96|24
1611305700000|2021-01-22 08:55:00|421.97|417.97|421.94|417.94|422.03|418.03|421.86|417.86|22
1611305710000|2021-01-22 08:55:10|421.98|417.98|422.11|418.11|422.18|418.18|421.96|417.96|27
1611305720000|2021-01-22 08:55:20|422.1|418.1|422.36|418.36|422.38|418.38|422.06|418.06|20
1611305730000|2021-01-22 08:55:30|422.35|418.35|422.37|418.37|422.44|418.44|422.33|418.33|24
1611305740000|2021-01-22 08:55:40|422.35|418.35|422.27|418.27|422.41|418.41|422.27|418.27|24
1611305750000|2021-01-22 08:55:50|422.31|418.31|422.42|418.42|422.45|418.45|422.17|418.17|22
1611305760000|2021-01-22 08:56:00|422.44|418.44|422.39|418.39|422.56|418.56|422.39|418.39|26
1611305770000|2021-01-22 08:56:10|422.4|418.4|422.6|418.6|422.6|418.6|422.38|418.38|26
1611305780000|2021-01-22 08:56:20|422.63|418.63|422.74|418.74|422.81|418.81|422.63|418.63|31
1611305790000|2021-01-22 08:56:30|422.73|418.73|422.62|418.62|422.73|418.73|422.54|418.54|24
1611305800000|2021-01-22 08:56:40|422.63|418.63|423.01|419.01|423.08|419.08|422.6|418.6|23
1611305810000|2021-01-22 08:56:50|422.97|418.97|423.35|419.35|423.35|419.35|422.81|418.81|28
1611305820000|2021-01-22 08:57:00|423.34|419.34|423.09|419.09|423.4|419.4|423.09|419.09|31
1611305830000|2021-01-22 08:57:10|423.08|419.08|422.88|418.88|423.08|419.08|422.79|418.79|31
1611305840000|2021-01-22 08:57:20|422.84|418.84|422.99|418.99|423.05|419.05|422.79|418.79|34
1611305850000|2021-01-22 08:57:30|422.98|418.98|422.93|418.93|422.99|418.99|422.86|418.86|28
1611305860000|2021-01-22 08:57:40|422.94|418.94|422.96|418.96|422.98|418.98|422.8|418.8|23
1611305870000|2021-01-22 08:57:50|422.99|418.99|422.73|418.73|423.08|419.08|422.7|418.7|19
1611305880000|2021-01-22 08:58:00|422.6|418.6|422.78|418.78|422.8|418.8|422.19|418.19|30
1611305890000|2021-01-22 08:58:10|422.79|418.79|423.05|419.05|423.25|419.25|422.75|418.75|33
1611305900000|2021-01-22 08:58:20|423.06|419.06|423.3|419.3|423.41|419.41|423.05|419.05|23
1611305910000|2021-01-22 08:58:30|423.29|419.29|423|419|423.31|419.31|423|419|24
1611305920000|2021-01-22 08:58:40|423.09|419.09|423.03|419.03|423.09|419.09|423.01|419.01|20
1611305930000|2021-01-22 08:58:50|423.06|419.06|423|419|423.12|419.12|422.99|418.99|28
1611305940000|2021-01-22 08:59:00|423.02|419.02|423.24|419.24|423.24|419.24|423.02|419.02|27
1611305950000|2021-01-22 08:59:10|423.26|419.26|423.18|419.18|423.29|419.29|423.12|419.12|23
1611305960000|2021-01-22 08:59:20|423.37|419.37|423.24|419.24|423.37|419.37|423.12|419.12|18
1611305970000|2021-01-22 08:59:30|423.19|419.19|423.27|419.27|423.27|419.27|423.13|419.13|17
1611305980000|2021-01-22 08:59:40|423.28|419.28|423.35|419.35|423.36|419.36|423.23|419.23|23
1611305990000|2021-01-22 08:59:50|423.3|419.3|423.31|419.31|423.31|419.31|423.19|419.19|25
1611306000000|2021-01-22 09:00:00|423.34|419.34|423.67|419.67|423.67|419.67|423.31|419.31|20
1611306010000|2021-01-22 09:00:10|423.65|419.65|423.98|419.98|423.98|419.98|423.65|419.65|24
1611306020000|2021-01-22 09:00:20|423.99|419.99|424.33|420.33|424.33|420.33|423.97|419.97|25
1611306030000|2021-01-22 09:00:30|424.24|420.24|424.41|420.41|424.6|420.6|424.24|420.24|31
1611306040000|2021-01-22 09:00:40|424.42|420.42|424.51|420.51|424.53|420.53|424.32|420.32|21
1611306050000|2021-01-22 09:00:50|424.54|420.54|424.67|420.67|424.74|420.74|424.52|420.52|28
1611306060000|2021-01-22 09:01:00|424.64|420.64|424.53|420.53|424.69|420.69|424.48|420.48|27
1611306070000|2021-01-22 09:01:10|424.52|420.52|424.64|420.64|424.67|420.67|424.52|420.52|25
1611306080000|2021-01-22 09:01:20|424.66|420.66|424.72|420.72|424.72|420.72|424.65|420.65|17
1611306090000|2021-01-22 09:01:30|424.76|420.76|424.62|420.62|424.85|420.85|424.62|420.62|24
1611306100000|2021-01-22 09:01:40|424.63|420.63|424.59|420.59|424.63|420.63|424.56|420.56|27
1611306110000|2021-01-22 09:01:50|424.57|420.57|424.66|420.66|424.7|420.7|424.56|420.56|20
1611306120000|2021-01-22 09:02:00|424.68|420.68|424.63|420.63|424.69|420.69|424.59|420.59|22
1611306130000|2021-01-22 09:02:10|424.64|420.64|424.63|420.63|424.65|420.65|424.62|420.62|14
1611306140000|2021-01-22 09:02:20|424.62|420.62|424.64|420.64|424.64|420.64|424.54|420.54|13
1611306150000|2021-01-22 09:02:30|424.66|420.66|424.73|420.73|424.73|420.73|424.65|420.65|16
1611306160000|2021-01-22 09:02:40|424.78|420.78|424.74|420.74|424.83|420.83|424.73|420.73|13
1611306170000|2021-01-22 09:02:50|424.86|420.86|424.89|420.89|424.89|420.89|424.77|420.77|22
1611306180000|2021-01-22 09:03:00|424.88|420.88|424.84|420.84|424.88|420.88|424.82|420.82|22
1611306190000|2021-01-22 09:03:10|424.85|420.85|424.86|420.86|424.95|420.95|424.81|420.81|18
1611306200000|2021-01-22 09:03:20|424.85|420.85|424.91|420.91|424.92|420.92|424.83|420.83|21
1611306210000|2021-01-22 09:03:30|424.9|420.9|424.9|420.9|424.92|420.92|424.87|420.87|11
1611306220000|2021-01-22 09:03:40|424.88|420.88|424.8|420.8|424.9|420.9|424.8|420.8|22
1611306230000|2021-01-22 09:03:50|424.81|420.81|424.92|420.92|425.03|421.03|424.81|420.81|18
1611306240000|2021-01-22 09:04:00|424.91|420.91|424.74|420.74|424.92|420.92|424.74|420.74|14
1611306250000|2021-01-22 09:04:10|424.75|420.75|424.68|420.68|424.75|420.75|424.63|420.63|27
1611306260000|2021-01-22 09:04:20|424.66|420.66|424.67|420.67|424.67|420.67|424.63|420.63|10
1611306270000|2021-01-22 09:04:30|424.64|420.64|424.55|420.55|424.67|420.67|424.55|420.55|16
1611306280000|2021-01-22 09:04:40|424.59|420.59|424.68|420.68|424.86|420.86|424.49|420.49|25
1611306290000|2021-01-22 09:04:50|424.67|420.67|424.63|420.63|424.73|420.73|424.59|420.59|28
1611306300000|2021-01-22 09:05:00|424.61|420.61|424.66|420.66|424.66|420.66|424.58|420.58|11
1611306310000|2021-01-22 09:05:10|424.63|420.63|424.21|420.21|424.63|420.63|424.18|420.18|25
1611306320000|2021-01-22 09:05:20|424.2|420.2|424.15|420.15|424.22|420.22|424.15|420.15|12
1611306330000|2021-01-22 09:05:30|424.16|420.16|424.12|420.12|424.23|420.23|424.12|420.12|19
1611306340000|2021-01-22 09:05:40|424.11|420.11|424.17|420.17|424.17|420.17|424.11|420.11|17
1611306350000|2021-01-22 09:05:50|424.16|420.16|424.04|420.04|424.37|420.37|424.04|420.04|25
1611306360000|2021-01-22 09:06:00|424.05|420.05|424.03|420.03|424.08|420.08|424.02|420.02|18
1611306370000|2021-01-22 09:06:10|424.05|420.05|424.28|420.28|424.28|420.28|424.03|420.03|21
1611306380000|2021-01-22 09:06:20|424.35|420.35|424.1|420.1|424.35|420.35|424.1|420.1|21
1611306390000|2021-01-22 09:06:30|424.08|420.08|424.12|420.12|424.15|420.15|424.08|420.08|14
1611306400000|2021-01-22 09:06:40|424.07|420.07|424.15|420.15|424.22|420.22|424.07|420.07|21
1611306410000|2021-01-22 09:06:50|424.12|420.12|424.11|420.11|424.13|420.13|424.1|420.1|15
1611306420000|2021-01-22 09:07:00|424.12|420.12|423.95|419.95|424.13|420.13|423.95|419.95|14
1611306430000|2021-01-22 09:07:10|423.94|419.94|423.9|419.9|423.95|419.95|423.9|419.9|15
1611306440000|2021-01-22 09:07:20|423.88|419.88|424.18|420.18|424.18|420.18|423.88|419.88|23
1611306450000|2021-01-22 09:07:30|424.19|420.19|424.33|420.33|424.34|420.34|424.19|420.19|9
1611306460000|2021-01-22 09:07:40|424.34|420.34|424.32|420.32|424.35|420.35|424.32|420.32|4
1611306470000|2021-01-22 09:07:50|424.33|420.33|424.3|420.3|424.33|420.33|424.27|420.27|10
1611306480000|2021-01-22 09:08:00|424.29|420.29|424.23|420.23|424.29|420.29|424.2|420.2|10
1611306490000|2021-01-22 09:08:10|424.22|420.22|424.02|420.02|424.22|420.22|424.02|420.02|15
1611306500000|2021-01-22 09:08:20|424|420|424.11|420.11|424.14|420.14|424|420|20
1611306510000|2021-01-22 09:08:30|424.12|420.12|424.11|420.11|424.14|420.14|424.09|420.09|7
1611306520000|2021-01-22 09:08:40|424.12|420.12|424.37|420.37|424.43|420.43|424.1|420.1|24
1611306530000|2021-01-22 09:08:50|424.38|420.38|424.41|420.41|424.41|420.41|424.38|420.38|10
1611306540000|2021-01-22 09:09:00|424.43|420.43|424.43|420.43|424.44|420.44|424.39|420.39|14
1611306550000|2021-01-22 09:09:10|424.44|420.44|423.81|419.81|424.44|420.44|423.81|419.81|27
1611306560000|2021-01-22 09:09:20|423.78|419.78|423.16|419.16|423.88|419.88|423.16|419.16|30
1611306570000|2021-01-22 09:09:30|423.21|419.21|422.75|418.75|423.33|419.33|422.75|418.75|31
1611306580000|2021-01-22 09:09:40|422.74|418.74|422.92|418.92|422.95|418.95|422.57|418.57|32
1611306590000|2021-01-22 09:09:50|422.89|418.89|423.01|419.01|423.04|419.04|422.89|418.89|24
1611306600000|2021-01-22 09:10:00|422.98|418.98|423.22|419.22|423.23|419.23|422.97|418.97|31
1611306610000|2021-01-22 09:10:10|423.21|419.21|423.16|419.16|423.27|419.27|423.12|419.12|28
1611306620000|2021-01-22 09:10:20|423.22|419.22|422.96|418.96|423.22|419.22|422.95|418.95|33
1611306630000|2021-01-22 09:10:30|422.95|418.95|422.64|418.64|422.95|418.95|422.52|418.52|31
1611306640000|2021-01-22 09:10:40|422.66|418.66|422.75|418.75|422.86|418.86|422.66|418.66|27
1611306650000|2021-01-22 09:10:50|422.77|418.77|422.71|418.71|422.89|418.89|422.71|418.71|29
1611306660000|2021-01-22 09:11:00|422.78|418.78|422.14|418.14|422.78|418.78|421.95|417.95|33
1611306670000|2021-01-22 09:11:10|422.15|418.15|422.54|418.54|422.55|418.55|422.15|418.15|33
1611306680000|2021-01-22 09:11:20|422.56|418.56|422.67|418.67|422.67|418.67|422.47|418.47|28
1611306690000|2021-01-22 09:11:30|422.69|418.69|422.85|418.85|423.11|419.11|422.69|418.69|31
1611306700000|2021-01-22 09:11:40|422.82|418.82|422.72|418.72|422.83|418.83|422.71|418.71|27
1611306710000|2021-01-22 09:11:50|422.73|418.73|422.9|418.9|422.9|418.9|422.73|418.73|21
1611306720000|2021-01-22 09:12:00|422.92|418.92|422.68|418.68|422.94|418.94|422.68|418.68|26
1611306730000|2021-01-22 09:12:10|422.69|418.69|422.66|418.66|422.71|418.71|422.53|418.53|24
1611306740000|2021-01-22 09:12:20|422.67|418.67|422.9|418.9|422.9|418.9|422.65|418.65|20
1611306750000|2021-01-22 09:12:30|422.91|418.91|423.41|419.41|423.45|419.45|422.9|418.9|26
1611306760000|2021-01-22 09:12:40|423.47|419.47|424.03|420.03|424.11|420.11|423.47|419.47|34
1611306770000|2021-01-22 09:12:50|424.02|420.02|423.93|419.93|424.07|420.07|423.89|419.89|25
1611306780000|2021-01-22 09:13:00|423.92|419.92|423.7|419.7|423.92|419.92|423.68|419.68|24
1611306790000|2021-01-22 09:13:10|423.67|419.67|423.58|419.58|423.71|419.71|423.4|419.4|36
1611306800000|2021-01-22 09:13:20|423.62|419.62|423.93|419.93|423.93|419.93|423.53|419.53|27
1611306810000|2021-01-22 09:13:30|423.88|419.88|424.07|420.07|424.17|420.17|423.86|419.86|23
1611306820000|2021-01-22 09:13:40|424.06|420.06|424.05|420.05|424.06|420.06|424.02|420.02|9
1611306830000|2021-01-22 09:13:50|424.03|420.03|424.47|420.47|424.47|420.47|424.03|420.03|19
1611306840000|2021-01-22 09:14:00|424.46|420.46|425.23|421.23|425.23|421.23|424.46|420.46|22
1611306850000|2021-01-22 09:14:10|425.29|421.29|425.61|421.61|425.74|421.74|425.29|421.29|29
1611306860000|2021-01-22 09:14:20|425.62|421.62|425.91|421.91|425.98|421.98|425.62|421.62|25
1611306870000|2021-01-22 09:14:30|425.9|421.9|425.74|421.74|425.9|421.9|425.65|421.65|26
1611306880000|2021-01-22 09:14:40|425.75|421.75|425.67|421.67|425.79|421.79|425.64|421.64|26
1611306890000|2021-01-22 09:14:50|425.66|421.66|425.48|421.48|425.67|421.67|425.45|421.45|24
1611306900000|2021-01-22 09:15:00|425.49|421.49|425.11|421.11|425.49|421.49|425.1|421.1|26
1611306910000|2021-01-22 09:15:10|425.12|421.12|425.06|421.06|425.12|421.12|424.85|420.85|32
1611306920000|2021-01-22 09:15:20|425.04|421.04|424.71|420.71|425.04|421.04|424.63|420.63|32
1611306930000|2021-01-22 09:15:30|424.83|420.83|424.05|420.05|424.95|420.95|424.05|420.05|22
1611306940000|2021-01-22 09:15:40|424|420|423.8|419.8|424|420|423.78|419.78|24
1611306950000|2021-01-22 09:15:50|423.79|419.79|423.66|419.66|424.05|420.05|423.62|419.62|24
1611306960000|2021-01-22 09:16:00|423.65|419.65|423.58|419.58|423.65|419.65|423.4|419.4|26
1611306970000|2021-01-22 09:16:10|423.56|419.56|424.31|420.31|424.34|420.34|423.55|419.55|28
1611306980000|2021-01-22 09:16:20|424.32|420.32|424.52|420.52|424.52|420.52|424.23|420.23|25
1611306990000|2021-01-22 09:16:30|424.55|420.55|424.53|420.53|424.57|420.57|424.51|420.51|16
1611307000000|2021-01-22 09:16:40|424.52|420.52|424.52|420.52|424.54|420.54|424.45|420.45|24
1611307010000|2021-01-22 09:16:50|424.49|420.49|424.18|420.18|424.56|420.56|424.11|420.11|26
1611307020000|2021-01-22 09:17:00|424.19|420.19|424.45|420.45|424.45|420.45|424.19|420.19|29
1611307030000|2021-01-22 09:17:10|424.48|420.48|424.12|420.12|424.48|420.48|423.98|419.98|31
1611307040000|2021-01-22 09:17:20|424.11|420.11|423.87|419.87|424.27|420.27|423.86|419.86|28
1611307050000|2021-01-22 09:17:30|423.86|419.86|423.65|419.65|423.91|419.91|423.64|419.64|28
1611307060000|2021-01-22 09:17:40|423.55|419.55|423.76|419.76|423.82|419.82|423.54|419.54|28
1611307070000|2021-01-22 09:17:50|423.75|419.75|423.97|419.97|423.98|419.98|423.68|419.68|19
1611307080000|2021-01-22 09:18:00|424.03|420.03|423.8|419.8|424.11|420.11|423.78|419.78|29
1611307090000|2021-01-22 09:18:10|423.78|419.78|423.79|419.79|423.79|419.79|423.6|419.6|25
1611307100000|2021-01-22 09:18:20|423.75|419.75|423.69|419.69|423.79|419.79|423.69|419.69|25
1611307110000|2021-01-22 09:18:30|423.67|419.67|423.66|419.66|423.78|419.78|423.66|419.66|22
1611307120000|2021-01-22 09:18:40|423.68|419.68|423.8|419.8|423.83|419.83|423.63|419.63|25
1611307130000|2021-01-22 09:18:50|423.82|419.82|423.97|419.97|424.07|420.07|423.82|419.82|16
1611307140000|2021-01-22 09:19:00|423.95|419.95|423.67|419.67|423.95|419.95|423.64|419.64|17
1611307150000|2021-01-22 09:19:10|423.65|419.65|423.15|419.15|423.65|419.65|423.12|419.12|28
1611307160000|2021-01-22 09:19:20|423.2|419.2|423.14|419.14|423.23|419.23|423.13|419.13|24
1611307170000|2021-01-22 09:19:30|423.12|419.12|423.04|419.04|423.19|419.19|422.95|418.95|30
1611307180000|2021-01-22 09:19:40|423.02|419.02|422.77|418.77|423.03|419.03|422.68|418.68|25
1611307190000|2021-01-22 09:19:50|422.87|418.87|422.6|418.6|422.89|418.89|422.58|418.58|27
1611307200000|2021-01-22 09:20:00|422.58|418.58|422.39|418.39|422.64|418.64|422.39|418.39|31
1611307210000|2021-01-22 09:20:10|422.4|418.4|422.57|418.57|422.68|418.68|422.38|418.38|28
1611307220000|2021-01-22 09:20:20|422.6|418.6|423.1|419.1|423.13|419.13|422.6|418.6|21
1611307230000|2021-01-22 09:20:30|423.14|419.14|423.43|419.43|423.43|419.43|423.14|419.14|29
1611307240000|2021-01-22 09:20:40|423.44|419.44|423.5|419.5|423.56|419.56|423.43|419.43|17
1611307250000|2021-01-22 09:20:50|423.53|419.53|423.38|419.38|423.68|419.68|423.26|419.26|32
1611307260000|2021-01-22 09:21:00|423.37|419.37|422.86|418.86|423.39|419.39|422.86|418.86|28
1611307270000|2021-01-22 09:21:10|422.87|418.87|422.79|418.79|422.87|418.87|422.78|418.78|19
1611307280000|2021-01-22 09:21:20|422.8|418.8|422.76|418.76|422.85|418.85|422.71|418.71|30
1611307290000|2021-01-22 09:21:30|422.73|418.73|422.69|418.69|422.73|418.73|422.59|418.59|24
1611307300000|2021-01-22 09:21:40|422.76|418.76|422.79|418.79|423.01|419.01|422.72|418.72|24
1611307310000|2021-01-22 09:21:50|422.8|418.8|422.91|418.91|423|419|422.8|418.8|29
1611307320000|2021-01-22 09:22:00|422.9|418.9|422.78|418.78|422.91|418.91|422.73|418.73|28
1611307330000|2021-01-22 09:22:10|422.77|418.77|422.66|418.66|422.77|418.77|422.65|418.65|23
1611307340000|2021-01-22 09:22:20|422.65|418.65|422.65|418.65|422.65|418.65|422.62|418.62|15
1611307350000|2021-01-22 09:22:30|422.64|418.64|422.34|418.34|422.67|418.67|422.33|418.33|27
1611307360000|2021-01-22 09:22:40|422.33|418.33|422.37|418.37|422.48|418.48|422.31|418.31|19
1611307370000|2021-01-22 09:22:50|422.36|418.36|422.9|418.9|422.9|418.9|422.36|418.36|28
1611307380000|2021-01-22 09:23:00|422.89|418.89|422.65|418.65|422.94|418.94|422.65|418.65|23
1611307390000|2021-01-22 09:23:10|422.67|418.67|422.76|418.76|422.8|418.8|422.67|418.67|25
1611307400000|2021-01-22 09:23:20|422.75|418.75|423.03|419.03|423.04|419.04|422.72|418.72|28
1611307410000|2021-01-22 09:23:30|423.02|419.02|423.22|419.22|423.25|419.25|423.01|419.01|26
1611307420000|2021-01-22 09:23:40|423.21|419.21|423.06|419.06|423.22|419.22|422.98|418.98|26
1611307430000|2021-01-22 09:23:50|423.03|419.03|423.04|419.04|423.12|419.12|422.85|418.85|31
1611307440000|2021-01-22 09:24:00|423.07|419.07|423|419|423.07|419.07|422.92|418.92|22
1611307450000|2021-01-22 09:24:10|422.98|418.98|423|419|423.02|419.02|422.94|418.94|21
1611307460000|2021-01-22 09:24:20|422.98|418.98|423.2|419.2|423.26|419.26|422.98|418.98|26
1611307470000|2021-01-22 09:24:30|423.17|419.17|423.26|419.26|423.32|419.32|423.07|419.07|30
1611307480000|2021-01-22 09:24:40|423.25|419.25|423.32|419.32|423.39|419.39|423.25|419.25|22
1611307490000|2021-01-22 09:24:50|423.33|419.33|423.19|419.19|423.43|419.43|423.19|419.19|31
1611307500000|2021-01-22 09:25:00|423.18|419.18|423.33|419.33|423.38|419.38|423.15|419.15|29
1611307510000|2021-01-22 09:25:10|423.32|419.32|423.37|419.37|423.41|419.41|423.31|419.31|25
1611307520000|2021-01-22 09:25:20|423.33|419.33|423.51|419.51|423.51|419.51|423.31|419.31|14
1611307530000|2021-01-22 09:25:30|423.5|419.5|423.61|419.61|423.63|419.63|423.49|419.49|13
1611307540000|2021-01-22 09:25:40|423.6|419.6|423.6|419.6|423.62|419.62|423.6|419.6|11
1611307550000|2021-01-22 09:25:50|423.58|419.58|423.5|419.5|423.63|419.63|423.49|419.49|20
1611307560000|2021-01-22 09:26:00|423.49|419.49|423.44|419.44|423.53|419.53|423.43|419.43|20
1611307570000|2021-01-22 09:26:10|423.43|419.43|423.32|419.32|423.44|419.44|423.27|419.27|17
1611307580000|2021-01-22 09:26:20|423.23|419.23|423.2|419.2|423.25|419.25|423.14|419.14|15
1611307590000|2021-01-22 09:26:30|423.19|419.19|423|419|423.28|419.28|423|419|19
1611307600000|2021-01-22 09:26:40|422.8|418.8|422.81|418.81|422.87|418.87|422.72|418.72|21
1611307610000|2021-01-22 09:26:50|422.84|418.84|422.97|418.97|422.99|418.99|422.84|418.84|18
1611307620000|2021-01-22 09:27:00|422.98|418.98|423.27|419.27|423.27|419.27|422.97|418.97|25
1611307630000|2021-01-22 09:27:10|423.28|419.28|423.38|419.38|423.38|419.38|423.26|419.26|11
1611307640000|2021-01-22 09:27:20|423.4|419.4|424.14|420.14|424.14|420.14|423.4|419.4|29
1611307650000|2021-01-22 09:27:30|424.05|420.05|424.57|420.57|424.57|420.57|424.05|420.05|28
1611307660000|2021-01-22 09:27:40|424.54|420.54|424.91|420.91|424.91|420.91|424.32|420.32|37
1611307670000|2021-01-22 09:27:50|424.9|420.9|424.65|420.65|425.02|421.02|424.65|420.65|33
1611307680000|2021-01-22 09:28:00|424.62|420.62|424.86|420.86|424.9|420.9|424.59|420.59|29
1611307690000|2021-01-22 09:28:10|425.05|421.05|425.41|421.41|425.48|421.48|425.04|421.04|23
1611307700000|2021-01-22 09:28:20|425.4|421.4|425.55|421.55|425.57|421.57|425.38|421.38|19
1611307710000|2021-01-22 09:28:30|425.56|421.56|425.62|421.62|425.62|421.62|425.53|421.53|13
1611307720000|2021-01-22 09:28:40|425.63|421.63|426.2|422.2|426.2|422.2|425.63|421.63|20
1611307730000|2021-01-22 09:28:50|426.17|422.17|426.24|422.24|426.28|422.28|426.17|422.17|30
1611307740000|2021-01-22 09:29:00|426.21|422.21|426.04|422.04|426.24|422.24|426.04|422.04|30
1611307750000|2021-01-22 09:29:10|426.01|422.01|426.2|422.2|426.29|422.29|425.99|421.99|22
1611307760000|2021-01-22 09:29:20|426.21|422.21|426.23|422.23|426.27|422.27|426.21|422.21|16
1611307770000|2021-01-22 09:29:30|426.22|422.22|426.28|422.28|426.28|422.28|426.18|422.18|17
1611307780000|2021-01-22 09:29:40|426.26|422.26|426.32|422.32|426.35|422.35|426.26|422.26|13
1611307790000|2021-01-22 09:29:50|426.31|422.31|426.38|422.38|426.38|422.38|426.27|422.27|12
1611307800000|2021-01-22 09:30:00|426.4|422.4|426.4|422.4|426.41|422.41|426.34|422.34|14
1611307810000|2021-01-22 09:30:10|426.41|422.41|426.45|422.45|426.55|422.55|426.4|422.4|20
1611307820000|2021-01-22 09:30:20|426.42|422.42|426.36|422.36|426.43|422.43|426.36|422.36|21
1611307830000|2021-01-22 09:30:30|426.34|422.34|426.18|422.18|426.36|422.36|426.18|422.18|25
1611307840000|2021-01-22 09:30:40|426.21|422.21|425.99|421.99|426.22|422.22|425.94|421.94|20
1611307850000|2021-01-22 09:30:50|425.98|421.98|425.99|421.99|426.01|422.01|425.98|421.98|12
1611307860000|2021-01-22 09:31:00|426|422|425.84|421.84|426|422|425.83|421.83|11
1611307870000|2021-01-22 09:31:10|425.88|421.88|425.8|421.8|425.88|421.88|425.8|421.8|12
1611307880000|2021-01-22 09:31:20|425.76|421.76|425.71|421.71|425.9|421.9|425.69|421.69|26
1611307890000|2021-01-22 09:31:30|425.7|421.7|425.92|421.92|425.99|421.99|425.66|421.66|27
1611307900000|2021-01-22 09:31:40|425.95|421.95|425.73|421.73|425.95|421.95|425.72|421.72|31
1611307910000|2021-01-22 09:31:50|425.67|421.67|425.49|421.49|425.72|421.72|425.43|421.43|27
1611307920000|2021-01-22 09:32:00|425.51|421.51|425.7|421.7|425.77|421.77|425.49|421.49|25
1611307930000|2021-01-22 09:32:10|425.69|421.69|425.67|421.67|425.87|421.87|425.6|421.6|29
1611307940000|2021-01-22 09:32:20|425.6|421.6|425.72|421.72|425.8|421.8|425.6|421.6|25
1611307950000|2021-01-22 09:32:30|425.74|421.74|425.69|421.69|425.74|421.74|425.59|421.59|18
1611307960000|2021-01-22 09:32:40|425.67|421.67|425.47|421.47|425.68|421.68|425.17|421.17|27
1611307970000|2021-01-22 09:32:50|425.46|421.46|425.12|421.12|425.46|421.46|425.12|421.12|27
1611307980000|2021-01-22 09:33:00|425.08|421.08|425.01|421.01|425.23|421.23|424.8|420.8|30
1611307990000|2021-01-22 09:33:10|425|421|424.83|420.83|425.01|421.01|424.83|420.83|25
1611308000000|2021-01-22 09:33:20|424.84|420.84|424.08|420.08|424.84|420.84|423.99|419.99|27
1611308010000|2021-01-22 09:33:30|424.25|420.25|424.46|420.46|424.47|420.47|424.13|420.13|32
1611308020000|2021-01-22 09:33:40|424.45|420.45|424.4|420.4|424.48|420.48|424.27|420.27|32
1611308030000|2021-01-22 09:33:50|424.39|420.39|424.45|420.45|424.52|420.52|424.3|420.3|23
1611308040000|2021-01-22 09:34:00|424.46|420.46|425.02|421.02|425.02|421.02|424.46|420.46|22
1611308050000|2021-01-22 09:34:10|425.01|421.01|425.4|421.4|425.48|421.48|425.01|421.01|23
1611308060000|2021-01-22 09:34:20|425.38|421.38|425.8|421.8|425.82|421.82|425.34|421.34|28
1611308070000|2021-01-22 09:34:30|425.93|421.93|425.93|421.93|425.95|421.95|425.87|421.87|9
1611308080000|2021-01-22 09:34:40|425.91|421.91|426.2|422.2|426.34|422.34|425.84|421.84|26
1611308090000|2021-01-22 09:34:50|426.21|422.21|426.29|422.29|426.43|422.43|426.19|422.19|32
1611308100000|2021-01-22 09:35:00|426.3|422.3|426.3|422.3|426.4|422.4|426.26|422.26|27
1611308110000|2021-01-22 09:35:10|426.31|422.31|426.08|422.08|426.41|422.41|426.06|422.06|27
1611308120000|2021-01-22 09:35:20|426.07|422.07|426.01|422.01|426.14|422.14|425.98|421.98|25
1611308130000|2021-01-22 09:35:30|426.04|422.04|425.91|421.91|426.04|422.04|425.9|421.9|20
1611308140000|2021-01-22 09:35:40|425.92|421.92|425.75|421.75|425.92|421.92|425.75|421.75|11
1611308150000|2021-01-22 09:35:50|425.77|421.77|424.8|420.8|425.77|421.77|424.8|420.8|23
1611308160000|2021-01-22 09:36:00|424.78|420.78|425.01|421.01|425.06|421.06|424.73|420.73|18
1611308170000|2021-01-22 09:36:10|425|421|424.89|420.89|425|421|424.71|420.71|22
1611308180000|2021-01-22 09:36:20|424.91|420.91|424.99|420.99|425.08|421.08|424.91|420.91|22
1611308190000|2021-01-22 09:36:30|425|421|425.04|421.04|425.04|421.04|424.95|420.95|21
1611308200000|2021-01-22 09:36:40|425|421|425.51|421.51|425.51|421.51|425|421|24
1611308210000|2021-01-22 09:36:50|425.5|421.5|425.49|421.49|425.71|421.71|425.48|421.48|27
1611308220000|2021-01-22 09:37:00|425.48|421.48|425.12|421.12|425.56|421.56|425.04|421.04|27
1611308230000|2021-01-22 09:37:10|425.11|421.11|424.75|420.75|425.11|421.11|424.72|420.72|24
1611308240000|2021-01-22 09:37:20|424.72|420.72|424.84|420.84|424.92|420.92|424.59|420.59|28
1611308250000|2021-01-22 09:37:30|424.79|420.79|424.82|420.82|424.82|420.82|424.75|420.75|17
1611308260000|2021-01-22 09:37:40|424.8|420.8|424.97|420.97|425|421|424.8|420.8|20
1611308270000|2021-01-22 09:37:50|424.98|420.98|425.38|421.38|425.4|421.4|424.98|420.98|20
1611308280000|2021-01-22 09:38:00|425.39|421.39|425.64|421.64|425.75|421.75|425.39|421.39|22
1611308290000|2021-01-22 09:38:10|425.65|421.65|425.15|421.15|425.65|421.65|425.09|421.09|30
1611308300000|2021-01-22 09:38:20|425.16|421.16|425.37|421.37|425.48|421.48|425.16|421.16|28
1611308310000|2021-01-22 09:38:30|425.38|421.38|425.2|421.2|425.43|421.43|425.2|421.2|28
1611308320000|2021-01-22 09:38:40|425.22|421.22|425.05|421.05|425.3|421.3|425.05|421.05|25
1611308330000|2021-01-22 09:38:50|425.04|421.04|424.65|420.65|425.04|421.04|424.63|420.63|25
1611308340000|2021-01-22 09:39:00|424.64|420.64|424.57|420.57|424.67|420.67|424.57|420.57|22
1611308350000|2021-01-22 09:39:10|424.58|420.58|424.55|420.55|424.61|420.61|424.48|420.48|30
1611308360000|2021-01-22 09:39:20|424.52|420.52|424.64|420.64|424.79|420.79|424.52|420.52|28
1611308370000|2021-01-22 09:39:30|424.65|420.65|424.7|420.7|424.73|420.73|424.64|420.64|19
1611308380000|2021-01-22 09:39:40|424.72|420.72|424.44|420.44|424.75|420.75|424.28|420.28|35
1611308390000|2021-01-22 09:39:50|424.46|420.46|424.72|420.72|424.72|420.72|424.39|420.39|21
1611308400000|2021-01-22 09:40:00|424.7|420.7|424.72|420.72|424.72|420.72|424.63|420.63|19
1611308410000|2021-01-22 09:40:10|424.71|420.71|424.81|420.81|424.81|420.81|424.59|420.59|23
1611308420000|2021-01-22 09:40:20|424.8|420.8|424.88|420.88|424.88|420.88|424.8|420.8|7
1611308430000|2021-01-22 09:40:30|424.89|420.89|425.33|421.33|425.34|421.34|424.89|420.89|22
1611308440000|2021-01-22 09:40:40|425.35|421.35|425.68|421.68|425.68|421.68|425.33|421.33|17
1611308450000|2021-01-22 09:40:50|425.67|421.67|425.66|421.66|425.7|421.7|425.63|421.63|16
1611308460000|2021-01-22 09:41:00|425.68|421.68|426.13|422.13|426.19|422.19|425.68|421.68|25
1611308470000|2021-01-22 09:41:10|426.12|422.12|426.51|422.51|426.51|422.51|426.12|422.12|13
1611308480000|2021-01-22 09:41:20|426.48|422.48|427.19|423.19|427.2|423.2|426.48|422.48|25
1611308490000|2021-01-22 09:41:30|427.18|423.18|427.21|423.21|427.25|423.25|427.16|423.16|27
1611308500000|2021-01-22 09:41:40|427.2|423.2|427.06|423.06|427.2|423.2|427.04|423.04|19
1611308510000|2021-01-22 09:41:50|427.07|423.07|427.09|423.09|427.09|423.09|427.06|423.06|20
1611308520000|2021-01-22 09:42:00|427.1|423.1|427.23|423.23|427.25|423.25|427.07|423.07|21
1611308530000|2021-01-22 09:42:10|427.22|423.22|427.03|423.03|427.22|423.22|427.02|423.02|23
1611308540000|2021-01-22 09:42:20|427.04|423.04|427.1|423.1|427.11|423.11|427.04|423.04|7
1611308550000|2021-01-22 09:42:30|427.05|423.05|427.02|423.02|427.12|423.12|426.89|422.89|21
1611308560000|2021-01-22 09:42:40|427.01|423.01|426.43|422.43|427.01|423.01|426.42|422.42|15
1611308570000|2021-01-22 09:42:50|426.42|422.42|426.37|422.37|426.6|422.6|426.36|422.36|15
1611308580000|2021-01-22 09:43:00|426.36|422.36|426.34|422.34|426.38|422.38|426.3|422.3|18
1611308590000|2021-01-22 09:43:10|426.35|422.35|426.37|422.37|426.43|422.43|426.3|422.3|27
1611308600000|2021-01-22 09:43:20|426.38|422.38|426.22|422.22|426.38|422.38|426.22|422.22|24
1611308610000|2021-01-22 09:43:30|426.2|422.2|426.13|422.13|426.3|422.3|426.13|422.13|15
1611308620000|2021-01-22 09:43:40|426.07|422.07|425.91|421.91|426.13|422.13|425.91|421.91|31
1611308630000|2021-01-22 09:43:50|425.92|421.92|425.52|421.52|426|422|425.52|421.52|18
1611308640000|2021-01-22 09:44:00|425.53|421.53|425.69|421.69|425.73|421.73|425.53|421.53|14
1611308650000|2021-01-22 09:44:10|425.68|421.68|425.75|421.75|425.75|421.75|425.38|421.38|30
1611308660000|2021-01-22 09:44:20|425.74|421.74|425.73|421.73|425.74|421.74|425.61|421.61|22
1611308670000|2021-01-22 09:44:30|425.7|421.7|425.98|421.98|426.02|422.02|425.66|421.66|22
1611308680000|2021-01-22 09:44:40|425.99|421.99|425.98|421.98|426.07|422.07|425.93|421.93|19
1611308690000|2021-01-22 09:44:50|425.93|421.93|425.54|421.54|426.01|422.01|425.52|421.52|29
1611308700000|2021-01-22 09:45:00|425.56|421.56|426.09|422.09|426.09|422.09|425.55|421.55|30
1611308710000|2021-01-22 09:45:10|426.1|422.1|426.32|422.32|426.34|422.34|426.1|422.1|18
1611308720000|2021-01-22 09:45:20|426.33|422.33|426.44|422.44|426.44|422.44|426.32|422.32|29
1611308730000|2021-01-22 09:45:30|426.43|422.43|426.46|422.46|426.48|422.48|426.39|422.39|19
1611308740000|2021-01-22 09:45:40|426.39|422.39|426.15|422.15|426.39|422.39|426.15|422.15|21
1611308750000|2021-01-22 09:45:50|426.19|422.19|425.78|421.78|426.19|422.19|425.78|421.78|16
1611308760000|2021-01-22 09:46:00|425.79|421.79|425.72|421.72|425.81|421.81|425.69|421.69|20
1611308770000|2021-01-22 09:46:10|425.73|421.73|425.92|421.92|425.92|421.92|425.73|421.73|9
1611308780000|2021-01-22 09:46:20|425.91|421.91|425.86|421.86|425.96|421.96|425.82|421.82|16
1611308790000|2021-01-22 09:46:30|425.84|421.84|425.88|421.88|425.91|421.91|425.84|421.84|16
1611308800000|2021-01-22 09:46:40|425.86|421.86|425.74|421.74|425.86|421.86|425.72|421.72|11
1611308810000|2021-01-22 09:46:50|425.78|421.78|425.18|421.18|425.78|421.78|425.18|421.18|14
1611308820000|2021-01-22 09:47:00|425.24|421.24|425.73|421.73|425.73|421.73|425.11|421.11|27
1611308830000|2021-01-22 09:47:10|425.72|421.72|425.84|421.84|425.86|421.86|425.72|421.72|14
1611308840000|2021-01-22 09:47:20|425.8|421.8|425.83|421.83|425.87|421.87|425.77|421.77|19
1611308850000|2021-01-22 09:47:30|425.79|421.79|425.67|421.67|425.85|421.85|425.67|421.67|22
1611308860000|2021-01-22 09:47:40|425.66|421.66|425.6|421.6|425.66|421.66|425.57|421.57|16
1611308870000|2021-01-22 09:47:50|425.61|421.61|425.62|421.62|425.63|421.63|425.6|421.6|9
1611308880000|2021-01-22 09:48:00|425.63|421.63|425.79|421.79|425.79|421.79|425.6|421.6|17
1611308890000|2021-01-22 09:48:10|425.77|421.77|425.78|421.78|425.8|421.8|425.77|421.77|11
1611308900000|2021-01-22 09:48:20|425.76|421.76|425.76|421.76|425.8|421.8|425.72|421.72|14
1611308910000|2021-01-22 09:48:30|425.75|421.75|425.73|421.73|425.79|421.79|425.73|421.73|12
1611308920000|2021-01-22 09:48:40|425.74|421.74|425.75|421.75|425.76|421.76|425.74|421.74|5
1611308930000|2021-01-22 09:48:50|425.76|421.76|425.75|421.75|425.79|421.79|425.74|421.74|15
1611308940000|2021-01-22 09:49:00|425.74|421.74|425.73|421.73|425.78|421.78|425.72|421.72|7
1611308950000|2021-01-22 09:49:10|425.72|421.72|425.7|421.7|425.72|421.72|425.68|421.68|11
1611308960000|2021-01-22 09:49:20|425.69|421.69|425.81|421.81|425.84|421.84|425.69|421.69|20
1611308970000|2021-01-22 09:49:30|425.82|421.82|425.73|421.73|425.82|421.82|425.73|421.73|10
1611308980000|2021-01-22 09:49:40|425.76|421.76|425.75|421.75|425.78|421.78|425.73|421.73|14
1611308990000|2021-01-22 09:49:50|425.73|421.73|425.66|421.66|425.73|421.73|425.66|421.66|10
1611309000000|2021-01-22 09:50:00|425.68|421.68|425.66|421.66|425.69|421.69|425.64|421.64|16
1611309010000|2021-01-22 09:50:10|425.67|421.67|425.62|421.62|425.7|421.7|425.62|421.62|8
1611309020000|2021-01-22 09:50:20|425.6|421.6|425.85|421.85|425.86|421.86|425.59|421.59|20
1611309030000|2021-01-22 09:50:30|425.82|421.82|425.77|421.77|425.82|421.82|425.76|421.76|8
1611309040000|2021-01-22 09:50:40|425.76|421.76|425.66|421.66|425.76|421.76|425.63|421.63|7
1611309050000|2021-01-22 09:50:50|425.65|421.65|425.66|421.66|425.68|421.68|425.65|421.65|9
1611309060000|2021-01-22 09:51:00|425.65|421.65|426.14|422.14|426.14|422.14|425.65|421.65|23
1611309070000|2021-01-22 09:51:10|426.16|422.16|426.36|422.36|426.5|422.5|426.11|422.11|27
1611309080000|2021-01-22 09:51:20|426.51|422.51|426.91|422.91|426.95|422.95|426.51|422.51|24
1611309090000|2021-01-22 09:51:30|426.92|422.92|427.08|423.08|427.09|423.09|426.92|422.92|21
1611309100000|2021-01-22 09:51:40|427.06|423.06|427.08|423.08|427.16|423.16|427.03|423.03|26
1611309110000|2021-01-22 09:51:50|427.09|423.09|427.09|423.09|427.11|423.11|427.05|423.05|16
1611309120000|2021-01-22 09:52:00|427.07|423.07|427.07|423.07|427.09|423.09|427.05|423.05|9
1611309130000|2021-01-22 09:52:10|427.06|423.06|426.92|422.92|427.06|423.06|426.82|422.82|17
1611309140000|2021-01-22 09:52:20|426.93|422.93|426.81|422.81|426.96|422.96|426.79|422.79|17
1611309150000|2021-01-22 09:52:30|426.79|422.79|426.74|422.74|426.79|422.79|426.68|422.68|27
1611309160000|2021-01-22 09:52:40|426.76|422.76|426.9|422.9|426.92|422.92|426.76|422.76|21
1611309170000|2021-01-22 09:52:50|426.92|422.92|426.91|422.91|426.92|422.92|426.83|422.83|20
1611309180000|2021-01-22 09:53:00|426.9|422.9|426.75|422.75|426.9|422.9|426.68|422.68|26
1611309190000|2021-01-22 09:53:10|426.78|422.78|427.51|423.51|427.51|423.51|426.74|422.74|27
1611309200000|2021-01-22 09:53:20|427.54|423.54|427.48|423.48|427.56|423.56|427.45|423.45|28
1611309210000|2021-01-22 09:53:30|427.51|423.51|427.28|423.28|427.72|423.72|427.28|423.28|36
1611309220000|2021-01-22 09:53:40|427.29|423.29|427.48|423.48|427.5|423.5|427.25|423.25|27
1611309230000|2021-01-22 09:53:50|427.5|423.5|427.66|423.66|427.75|423.75|427.5|423.5|31
1611309240000|2021-01-22 09:54:00|427.69|423.69|427.51|423.51|427.73|423.73|427.45|423.45|37
1611309250000|2021-01-22 09:54:10|427.49|423.49|427.65|423.65|427.69|423.69|427.49|423.49|23
1611309260000|2021-01-22 09:54:20|427.66|423.66|427.78|423.78|427.79|423.79|427.64|423.64|21
1611309270000|2021-01-22 09:54:30|427.81|423.81|427.89|423.89|427.9|423.9|427.75|423.75|26
1611309280000|2021-01-22 09:54:40|427.86|423.86|428.06|424.06|428.07|424.07|427.85|423.85|14
1611309290000|2021-01-22 09:54:50|428.07|424.07|428.6|424.6|428.6|424.6|428.04|424.04|22
1611309300000|2021-01-22 09:55:00|428.62|424.62|429.44|425.44|429.65|425.65|428.62|424.62|32
1611309310000|2021-01-22 09:55:10|429.4|425.4|429.56|425.56|429.57|425.57|429.38|425.38|25
1611309320000|2021-01-22 09:55:20|429.5|425.5|429.23|425.23|429.5|425.5|429.17|425.17|30
1611309330000|2021-01-22 09:55:30|429.22|425.22|429.09|425.09|429.23|425.23|429.08|425.08|14
1611309340000|2021-01-22 09:55:40|429.08|425.08|428.9|424.9|429.08|425.08|428.87|424.87|24
1611309350000|2021-01-22 09:55:50|428.93|424.93|429.14|425.14|429.14|425.14|428.93|424.93|23
1611309360000|2021-01-22 09:56:00|429.16|425.16|429.24|425.24|429.31|425.31|429.11|425.11|17
1611309370000|2021-01-22 09:56:10|429.27|425.27|428.78|424.78|429.27|425.27|428.7|424.7|30
1611309380000|2021-01-22 09:56:20|428.8|424.8|428.86|424.86|428.86|424.86|428.76|424.76|19
1611309390000|2021-01-22 09:56:30|428.82|424.82|428.26|424.26|428.82|424.82|428.26|424.26|28
1611309400000|2021-01-22 09:56:40|428.23|424.23|428.32|424.32|428.33|424.33|428.15|424.15|16
1611309410000|2021-01-22 09:56:50|428.34|424.34|428.15|424.15|428.34|424.34|428.15|424.15|21
1611309420000|2021-01-22 09:57:00|428.14|424.14|427.96|423.96|428.17|424.17|427.96|423.96|16
1611309430000|2021-01-22 09:57:10|427.95|423.95|428.37|424.37|428.41|424.41|427.93|423.93|32
1611309440000|2021-01-22 09:57:20|428.34|424.34|428.34|424.34|428.37|424.37|428.31|424.31|21
1611309450000|2021-01-22 09:57:30|428.31|424.31|428|424|428.31|424.31|427.95|423.95|27
1611309460000|2021-01-22 09:57:40|428.04|424.04|428.14|424.14|428.14|424.14|428|424|15
1611309470000|2021-01-22 09:57:50|428.13|424.13|428.2|424.2|428.33|424.33|428.04|424.04|20
1611309480000|2021-01-22 09:58:00|428.22|424.22|428.15|424.15|428.28|424.28|428.1|424.1|35
1611309490000|2021-01-22 09:58:10|428.13|424.13|427.94|423.94|428.16|424.16|427.86|423.86|19
1611309500000|2021-01-22 09:58:20|427.91|423.91|427.98|423.98|428.05|424.05|427.86|423.86|19
1611309510000|2021-01-22 09:58:30|428.01|424.01|428.11|424.11|428.14|424.14|427.96|423.96|18
1611309520000|2021-01-22 09:58:40|428.17|424.17|428.04|424.04|428.19|424.19|428.01|424.01|23
1611309530000|2021-01-22 09:58:50|428.08|424.08|427.9|423.9|428.11|424.11|427.86|423.86|31
1611309540000|2021-01-22 09:59:00|427.88|423.88|427.84|423.84|427.97|423.97|427.83|423.83|16
1611309550000|2021-01-22 09:59:10|427.85|423.85|427.65|423.65|427.96|423.96|427.65|423.65|18
1611309560000|2021-01-22 09:59:20|427.62|423.62|427.46|423.46|427.62|423.62|427.45|423.45|26
1611309570000|2021-01-22 09:59:30|427.48|423.48|427.37|423.37|427.53|423.53|427.37|423.37|25
1611309580000|2021-01-22 09:59:40|427.33|423.33|426.89|422.89|427.37|423.37|426.85|422.85|17
1611309590000|2021-01-22 09:59:50|426.81|422.81|427.1|423.1|427.28|423.28|426.8|422.8|24
1611309600000|2021-01-22 10:00:00|427.09|423.09|427.48|423.48|427.48|423.48|426.96|422.96|34
1611309610000|2021-01-22 10:00:10|427.49|423.49|427.44|423.44|427.54|423.54|427.34|423.34|25
1611309620000|2021-01-22 10:00:20|427.48|423.48|427.41|423.41|427.55|423.55|427.23|423.23|23
1611309630000|2021-01-22 10:00:30|427.44|423.44|427.55|423.55|427.57|423.57|427.41|423.41|18
1611309640000|2021-01-22 10:00:40|427.54|423.54|427|423|427.55|423.55|427|423|28
1611309650000|2021-01-22 10:00:50|427.01|423.01|426.97|422.97|427.01|423.01|426.76|422.76|28
1611309660000|2021-01-22 10:01:00|426.99|422.99|427.16|423.16|427.24|423.24|426.95|422.95|28
1611309670000|2021-01-22 10:01:10|427.18|423.18|427.37|423.37|427.37|423.37|427.16|423.16|27
1611309680000|2021-01-22 10:01:20|427.33|423.33|427.45|423.45|427.45|423.45|427.2|423.2|28
1611309690000|2021-01-22 10:01:30|427.5|423.5|427.75|423.75|427.75|423.75|427.5|423.5|15
1611309700000|2021-01-22 10:01:40|427.72|423.72|427.98|423.98|427.99|423.99|427.7|423.7|16
1611309710000|2021-01-22 10:01:50|427.97|423.97|427.24|423.24|427.97|423.97|427.24|423.24|27
1611309720000|2021-01-22 10:02:00|427.23|423.23|426.97|422.97|427.24|423.24|426.94|422.94|26
1611309730000|2021-01-22 10:02:10|426.86|422.86|426.51|422.51|427.07|423.07|426.49|422.49|30
1611309740000|2021-01-22 10:02:20|426.77|422.77|426.72|422.72|426.77|422.77|426.57|422.57|31
1611309750000|2021-01-22 10:02:30|426.73|422.73|426.88|422.88|427.01|423.01|426.71|422.71|27
1611309760000|2021-01-22 10:02:40|426.87|422.87|426.89|422.89|426.99|422.99|426.85|422.85|24
1611309770000|2021-01-22 10:02:50|426.9|422.9|426.76|422.76|427.03|423.03|426.74|422.74|25
1611309780000|2021-01-22 10:03:00|426.75|422.75|426.78|422.78|426.85|422.85|426.66|422.66|27
1611309790000|2021-01-22 10:03:10|426.7|422.7|426.79|422.79|426.79|422.79|426.57|422.57|23
1611309800000|2021-01-22 10:03:20|426.85|422.85|426.78|422.78|426.93|422.93|426.69|422.69|22
1611309810000|2021-01-22 10:03:30|426.81|422.81|426.72|422.72|426.82|422.82|426.67|422.67|21
1611309820000|2021-01-22 10:03:40|426.69|422.69|426.51|422.51|426.7|422.7|426.47|422.47|29
1611309830000|2021-01-22 10:03:50|426.52|422.52|426.67|422.67|426.72|422.72|426.52|422.52|18
1611309840000|2021-01-22 10:04:00|426.69|422.69|426.78|422.78|426.82|422.82|426.69|422.69|15
1611309850000|2021-01-22 10:04:10|426.75|422.75|426.68|422.68|426.75|422.75|426.56|422.56|21
1611309860000|2021-01-22 10:04:20|426.67|422.67|426.86|422.86|426.86|422.86|426.67|422.67|14
1611309870000|2021-01-22 10:04:30|426.89|422.89|427.27|423.27|427.27|423.27|426.89|422.89|20
1611309880000|2021-01-22 10:04:40|427.28|423.28|427.37|423.37|427.38|423.38|427.25|423.25|12
1611309890000|2021-01-22 10:04:50|427.66|423.66|427.33|423.33|427.67|423.67|427.33|423.33|13
1611309900000|2021-01-22 10:05:00|427.28|423.28|427.55|423.55|427.59|423.59|427.13|423.13|23
1611309910000|2021-01-22 10:05:10|427.54|423.54|427.41|423.41|427.57|423.57|427.36|423.36|27
1611309920000|2021-01-22 10:05:20|427.4|423.4|427.52|423.52|427.52|423.52|427.4|423.4|18
1611309930000|2021-01-22 10:05:30|427.51|423.51|427.61|423.61|427.73|423.73|427.51|423.51|19
1611309940000|2021-01-22 10:05:40|427.62|423.62|427.9|423.9|427.9|423.9|427.58|423.58|27
1611309950000|2021-01-22 10:05:50|427.91|423.91|428.99|424.99|428.99|424.99|427.91|423.91|30
1611309960000|2021-01-22 10:06:00|429.23|425.23|429.33|425.33|429.37|425.37|429.12|425.12|30
1611309970000|2021-01-22 10:06:10|429.34|425.34|430.07|426.07|430.07|426.07|429.31|425.31|27
1611309980000|2021-01-22 10:06:20|430.09|426.09|430.43|426.43|430.58|426.58|430.09|426.09|28
1611309990000|2021-01-22 10:06:30|430.51|426.51|430.48|426.48|430.61|426.61|430.48|426.48|27
1611310000000|2021-01-22 10:06:40|430.49|426.49|430.43|426.43|430.79|426.79|430.43|426.43|28
1611310010000|2021-01-22 10:06:50|430.39|426.39|430.46|426.46|430.49|426.49|430.12|426.12|31
1611310020000|2021-01-22 10:07:00|430.47|426.47|430.76|426.76|430.76|426.76|430.34|426.34|20
1611310030000|2021-01-22 10:07:10|430.75|426.75|430.82|426.82|430.91|426.91|430.66|426.66|26
1611310040000|2021-01-22 10:07:20|430.86|426.86|431.18|427.18|431.24|427.24|430.85|426.85|28
1611310050000|2021-01-22 10:07:30|431.15|427.15|431.02|427.02|431.15|427.15|430.86|426.86|33
1611310060000|2021-01-22 10:07:40|431|427|430.77|426.77|431.01|427.01|430.55|426.55|33
1611310070000|2021-01-22 10:07:50|430.78|426.78|431.09|427.09|431.09|427.09|430.78|426.78|25
1611310080000|2021-01-22 10:08:00|431.08|427.08|431.18|427.18|431.18|427.18|430.99|426.99|22
1611310090000|2021-01-22 10:08:10|431.14|427.14|431.22|427.22|431.46|427.46|431.14|427.14|33
1611310100000|2021-01-22 10:08:20|431.31|427.31|431.08|427.08|431.31|427.31|430.98|426.98|34
1611310110000|2021-01-22 10:08:30|431|427|430.37|426.37|431.04|427.04|430.32|426.32|33
1611310120000|2021-01-22 10:08:40|430.13|426.13|430.64|426.64|430.64|426.64|430.06|426.06|27
1611310130000|2021-01-22 10:08:50|430.59|426.59|430.64|426.64|430.74|426.74|430.47|426.47|30
1611310140000|2021-01-22 10:09:00|430.65|426.65|430.87|426.87|430.93|426.93|430.62|426.62|20
1611310150000|2021-01-22 10:09:10|430.91|426.91|430.9|426.9|430.92|426.92|430.87|426.87|21
1611310160000|2021-01-22 10:09:20|430.89|426.89|430.45|426.45|430.91|426.91|430.45|426.45|20
1611310170000|2021-01-22 10:09:30|430.42|426.42|430.86|426.86|430.86|426.86|430.42|426.42|27
1611310180000|2021-01-22 10:09:40|430.87|426.87|431.16|427.16|431.16|427.16|430.84|426.84|25
1611310190000|2021-01-22 10:09:50|431.18|427.18|431.69|427.69|431.69|427.69|431.18|427.18|13
1611310200000|2021-01-22 10:10:00|431.7|427.7|433.04|429.04|433.04|429.04|431.7|427.7|22
1611310210000|2021-01-22 10:10:10|433.06|429.06|432.77|428.77|433.43|429.43|432.71|428.71|23
1611310220000|2021-01-22 10:10:20|432.73|428.73|433.37|429.37|433.37|429.37|432.73|428.73|30
1611310230000|2021-01-22 10:10:30|433.36|429.36|433.08|429.08|433.62|429.62|432.94|428.94|29
1611310240000|2021-01-22 10:10:40|433.12|429.12|433.5|429.5|433.54|429.54|433.12|429.12|31
1611310250000|2021-01-22 10:10:50|433.48|429.48|433.6|429.6|433.93|429.93|433.48|429.48|26
1611310260000|2021-01-22 10:11:00|433.54|429.54|433.4|429.4|433.54|429.54|433.13|429.13|33
1611310270000|2021-01-22 10:11:10|433.39|429.39|433.73|429.73|433.8|429.8|433.33|429.33|28
1611310280000|2021-01-22 10:11:20|433.7|429.7|433.47|429.47|433.84|429.84|433.47|429.47|28
1611310290000|2021-01-22 10:11:30|433.46|429.46|433.51|429.51|433.53|429.53|433.34|429.34|30
1611310300000|2021-01-22 10:11:40|433.49|429.49|433.48|429.48|433.51|429.51|433.29|429.29|34
1611310310000|2021-01-22 10:11:50|433.51|429.51|434.1|430.1|434.15|430.15|433.51|429.51|35
1611310320000|2021-01-22 10:12:00|434.14|430.14|434.12|430.12|434.15|430.15|433.98|429.98|22
1611310330000|2021-01-22 10:12:10|434.15|430.15|434.53|430.53|434.63|430.63|434.11|430.11|18
1611310340000|2021-01-22 10:12:20|434.52|430.52|434.3|430.3|434.52|430.52|434.07|430.07|34
1611310350000|2021-01-22 10:12:30|434.23|430.23|433.96|429.96|434.27|430.27|433.95|429.95|29
1611310360000|2021-01-22 10:12:40|433.99|429.99|433.38|429.38|434.05|430.05|433.38|429.38|36
1611310370000|2021-01-22 10:12:50|433.37|429.37|433.94|429.94|434|430|433.37|429.37|33
1611310380000|2021-01-22 10:13:00|433.99|429.99|434.57|430.57|434.57|430.57|433.99|429.99|26
1611310390000|2021-01-22 10:13:10|434.54|430.54|434.54|430.54|434.74|430.74|434.32|430.32|25
1611310400000|2021-01-22 10:13:20|434.57|430.57|434.47|430.47|434.58|430.58|434.37|430.37|33
1611310410000|2021-01-22 10:13:30|434.46|430.46|434.56|430.56|434.63|430.63|434.46|430.46|24
1611310420000|2021-01-22 10:13:40|434.62|430.62|434.66|430.66|434.68|430.68|434.48|430.48|16
1611310430000|2021-01-22 10:13:50|434.57|430.57|434.55|430.55|434.64|430.64|434.53|430.53|20
1611310440000|2021-01-22 10:14:00|434.54|430.54|433.78|429.78|434.54|430.54|433.7|429.7|28
1611310450000|2021-01-22 10:14:10|433.81|429.81|434.18|430.18|434.2|430.2|433.81|429.81|19
1611310460000|2021-01-22 10:14:20|434.23|430.23|433.97|429.97|434.29|430.29|433.95|429.95|24
1611310470000|2021-01-22 10:14:30|433.95|429.95|433.11|429.11|433.95|429.95|433|429|38
1611310480000|2021-01-22 10:14:40|433.08|429.08|433.39|429.39|433.39|429.39|433.08|429.08|21
1611310490000|2021-01-22 10:14:50|433.43|429.43|433.28|429.28|433.55|429.55|433.28|429.28|26
1611310500000|2021-01-22 10:15:00|433.25|429.25|434.02|430.02|434.02|430.02|433.23|429.23|33
1611310510000|2021-01-22 10:15:10|434.03|430.03|433.87|429.87|434.04|430.04|433.68|429.68|26
1611310520000|2021-01-22 10:15:20|433.89|429.89|433.9|429.9|434.05|430.05|433.79|429.79|22
1611310530000|2021-01-22 10:15:30|433.92|429.92|433.73|429.73|434.01|430.01|433.52|429.52|30
1611310540000|2021-01-22 10:15:40|433.74|429.74|433.66|429.66|433.74|429.74|433.47|429.47|24
1611310550000|2021-01-22 10:15:50|433.75|429.75|433.47|429.47|433.79|429.79|433.43|429.43|21
1611310560000|2021-01-22 10:16:00|433.42|429.42|433.54|429.54|433.64|429.64|433.36|429.36|27
1611310570000|2021-01-22 10:16:10|433.55|429.55|433.8|429.8|433.94|429.94|433.55|429.55|28
1611310580000|2021-01-22 10:16:20|433.79|429.79|433.96|429.96|434.12|430.12|433.79|429.79|22
1611310590000|2021-01-22 10:16:30|433.94|429.94|433.99|429.99|434.09|430.09|433.94|429.94|29
1611310600000|2021-01-22 10:16:40|433.96|429.96|433.98|429.98|434.03|430.03|433.93|429.93|20
1611310610000|2021-01-22 10:16:50|433.92|429.92|433.6|429.6|433.92|429.92|433.46|429.46|25
1611310620000|2021-01-22 10:17:00|433.61|429.61|433.41|429.41|433.73|429.73|433.41|429.41|32
1611310630000|2021-01-22 10:17:10|433.38|429.38|433.11|429.11|433.38|429.38|433.1|429.1|15
1611310640000|2021-01-22 10:17:20|433.14|429.14|433.02|429.02|433.22|429.22|433.02|429.02|26
1611310650000|2021-01-22 10:17:30|433|429|432.8|428.8|433|429|432.79|428.79|13
1611310660000|2021-01-22 10:17:40|432.81|428.81|431.92|427.92|432.85|428.85|431.91|427.91|27
1611310670000|2021-01-22 10:17:50|431.94|427.94|431.81|427.81|431.94|427.94|431.76|427.76|25
1611310680000|2021-01-22 10:18:00|431.8|427.8|431.6|427.6|431.88|427.88|431.54|427.54|23
1611310690000|2021-01-22 10:18:10|431.58|427.58|431.48|427.48|431.69|427.69|431.46|427.46|21
1611310700000|2021-01-22 10:18:20|431.49|427.49|431.61|427.61|431.65|427.65|431.28|427.28|22
1611310710000|2021-01-22 10:18:30|431.48|427.48|431.51|427.51|431.64|427.64|431.47|427.47|13
1611310720000|2021-01-22 10:18:40|431.32|427.32|430.21|426.21|431.32|427.32|430.2|426.2|18
1611310730000|2021-01-22 10:18:50|430.18|426.18|429.61|425.61|430.27|426.27|429.61|425.61|20
1611310740000|2021-01-22 10:19:00|429.62|425.62|429.6|425.6|430.05|426.05|429.49|425.49|34
1611310750000|2021-01-22 10:19:10|429.61|425.61|430.12|426.12|430.13|426.13|429.6|425.6|30
1611310760000|2021-01-22 10:19:20|430.13|426.13|429.8|425.8|430.14|426.14|429.79|425.79|27
1611310770000|2021-01-22 10:19:30|429.91|425.91|429.43|425.43|429.99|425.99|429.16|425.16|34
1611310780000|2021-01-22 10:19:40|429.42|425.42|429.69|425.69|429.82|425.82|429.35|425.35|31
1611310790000|2021-01-22 10:19:50|429.72|425.72|429.37|425.37|429.83|425.83|429.36|425.36|34
1611310800000|2021-01-22 10:20:00|429.38|425.38|429.39|425.39|429.71|425.71|429.31|425.31|18
1611310810000|2021-01-22 10:20:10|429.42|425.42|429.31|425.31|429.47|425.47|429.28|425.28|33
1611310820000|2021-01-22 10:20:20|429.32|425.32|428.66|424.66|429.33|425.33|428.63|424.63|31
1611310830000|2021-01-22 10:20:30|428.65|424.65|428.72|424.72|428.98|424.98|428.51|424.51|29
1611310840000|2021-01-22 10:20:40|428.69|424.69|428.42|424.42|428.73|424.73|428.37|424.37|30
1611310850000|2021-01-22 10:20:50|428.39|424.39|428.45|424.45|428.6|424.6|428.38|424.38|31
1611310860000|2021-01-22 10:21:00|428.43|424.43|428.54|424.54|428.55|424.55|428.26|424.26|28
1611310870000|2021-01-22 10:21:10|428.5|424.5|428.19|424.19|428.5|424.5|428.1|424.1|25
1611310880000|2021-01-22 10:21:20|428.16|424.16|427.85|423.85|428.16|424.16|427.65|423.65|32
1611310890000|2021-01-22 10:21:30|427.84|423.84|428.16|424.16|428.16|424.16|427.79|423.79|23
1611310900000|2021-01-22 10:21:40|428.15|424.15|428.25|424.25|428.76|424.76|428.15|424.15|32
1611310910000|2021-01-22 10:21:50|428.21|424.21|428.23|424.23|428.24|424.24|428.05|424.05|27
1611310920000|2021-01-22 10:22:00|428.21|424.21|428.15|424.15|428.27|424.27|428.1|424.1|26
1611310930000|2021-01-22 10:22:10|428.16|424.16|428.13|424.13|428.47|424.47|428.13|424.13|24
1611310940000|2021-01-22 10:22:20|428.14|424.14|428.11|424.11|428.15|424.15|428.05|424.05|22
1611310950000|2021-01-22 10:22:30|428.13|424.13|428.18|424.18|428.23|424.23|428.06|424.06|15
1611310960000|2021-01-22 10:22:40|428.19|424.19|428.16|424.16|428.43|424.43|428.16|424.16|28
1611310970000|2021-01-22 10:22:50|428.1|424.1|427.97|423.97|428.12|424.12|427.91|423.91|25
1611310980000|2021-01-22 10:23:00|428|424|428.27|424.27|428.27|424.27|427.96|423.96|30
1611310990000|2021-01-22 10:23:10|428.25|424.25|427.35|423.35|428.27|424.27|427.35|423.35|32
1611311000000|2021-01-22 10:23:20|427.31|423.31|427.42|423.42|427.52|423.52|427.19|423.19|28
1611311010000|2021-01-22 10:23:30|427.4|423.4|427.92|423.92|427.96|423.96|427.39|423.39|30
1611311020000|2021-01-22 10:23:40|427.71|423.71|428.13|424.13|428.13|424.13|427.68|423.68|28
1611311030000|2021-01-22 10:23:50|428.14|424.14|427.86|423.86|428.4|424.4|427.85|423.85|20
1611311040000|2021-01-22 10:24:00|427.84|423.84|428.14|424.14|428.18|424.18|427.82|423.82|29
1611311050000|2021-01-22 10:24:10|428.08|424.08|428.11|424.11|428.11|424.11|427.83|423.83|33
1611311060000|2021-01-22 10:24:20|428.09|424.09|427.7|423.7|428.1|424.1|427.63|423.63|32
1611311070000|2021-01-22 10:24:30|427.69|423.69|427.63|423.63|427.69|423.69|427.54|423.54|25
1611311080000|2021-01-22 10:24:40|427.61|423.61|427.96|423.96|427.97|423.97|427.51|423.51|26
1611311090000|2021-01-22 10:24:50|428.03|424.03|428.29|424.29|428.3|424.3|428.03|424.03|29
1611311100000|2021-01-22 10:25:00|428.31|424.31|428.06|424.06|428.31|424.31|427.94|423.94|35
1611311110000|2021-01-22 10:25:10|428.05|424.05|427.89|423.89|428.05|424.05|427.86|423.86|25
1611311120000|2021-01-22 10:25:20|427.9|423.9|427.38|423.38|427.91|423.91|427.32|423.32|29
1611311130000|2021-01-22 10:25:30|427.39|423.39|427.52|423.52|427.62|423.62|427.39|423.39|34
1611311140000|2021-01-22 10:25:40|427.58|423.58|427.52|423.52|427.68|423.68|427.48|423.48|27
1611311150000|2021-01-22 10:25:50|427.6|423.6|427.05|423.05|427.68|423.68|426.93|422.93|34
1611311160000|2021-01-22 10:26:00|427.04|423.04|426.85|422.85|427.12|423.12|426.8|422.8|31
1611311170000|2021-01-22 10:26:10|426.88|422.88|426.51|422.51|426.88|422.88|426.44|422.44|28
1611311180000|2021-01-22 10:26:20|426.52|422.52|426.29|422.29|426.52|422.52|426.14|422.14|31
1611311190000|2021-01-22 10:26:30|426.34|422.34|426.45|422.45|426.5|422.5|426.21|422.21|31
1611311200000|2021-01-22 10:26:40|426.46|422.46|426.47|422.47|426.47|422.47|426.34|422.34|25
1611311210000|2021-01-22 10:26:50|426.38|422.38|426.4|422.4|426.43|422.43|426.29|422.29|30
1611311220000|2021-01-22 10:27:00|426.36|422.36|426.49|422.49|426.68|422.68|426.32|422.32|29
1611311230000|2021-01-22 10:27:10|426.42|422.42|426.17|422.17|426.42|422.42|426.12|422.12|29
1611311240000|2021-01-22 10:27:20|426.14|422.14|426.18|422.18|426.26|422.26|426.13|422.13|13
1611311250000|2021-01-22 10:27:30|426.17|422.17|426.17|422.17|426.18|422.18|426.12|422.12|10
1611311260000|2021-01-22 10:27:40|426.16|422.16|426.12|422.12|426.16|422.16|426.06|422.06|16
1611311270000|2021-01-22 10:27:50|426.22|422.22|426.48|422.48|426.52|422.52|426.21|422.21|22
1611311280000|2021-01-22 10:28:00|426.47|422.47|426.23|422.23|426.47|422.47|426.23|422.23|25
1611311290000|2021-01-22 10:28:10|426.2|422.2|426.17|422.17|426.2|422.2|426.15|422.15|12
1611311300000|2021-01-22 10:28:20|426.25|422.25|426.2|422.2|426.43|422.43|426.18|422.18|26
1611311310000|2021-01-22 10:28:30|426.18|422.18|426.36|422.36|426.36|422.36|426.18|422.18|26
1611311320000|2021-01-22 10:28:40|426.38|422.38|426.4|422.4|426.43|422.43|426.27|422.27|17
1611311330000|2021-01-22 10:28:50|426.41|422.41|426.55|422.55|426.58|422.58|426.41|422.41|23
1611311340000|2021-01-22 10:29:00|426.54|422.54|426.55|422.55|426.57|422.57|426.54|422.54|6
1611311350000|2021-01-22 10:29:10|426.56|422.56|426.69|422.69|426.69|422.69|426.54|422.54|17
1611311360000|2021-01-22 10:29:20|426.73|422.73|427.29|423.29|427.29|423.29|426.73|422.73|17
1611311370000|2021-01-22 10:29:30|427.27|423.27|427.19|423.19|427.4|423.4|427.19|423.19|14
1611311380000|2021-01-22 10:29:40|427.23|423.23|427.09|423.09|427.23|423.23|427.04|423.04|19
1611311390000|2021-01-22 10:29:50|427.12|423.12|427.16|423.16|427.19|423.19|427.12|423.12|15
1611311400000|2021-01-22 10:30:00|427.18|423.18|427.39|423.39|427.39|423.39|427.15|423.15|19
1611311410000|2021-01-22 10:30:10|427.4|423.4|427.38|423.38|427.45|423.45|427.37|423.37|20
1611311420000|2021-01-22 10:30:20|427.39|423.39|426.93|422.93|427.4|423.4|426.93|422.93|25
1611311430000|2021-01-22 10:30:30|426.94|422.94|427.07|423.07|427.11|423.11|426.91|422.91|24
1611311440000|2021-01-22 10:30:40|427.08|423.08|427.09|423.09|427.14|423.14|426.93|422.93|30
1611311450000|2021-01-22 10:30:50|427.08|423.08|427.02|423.02|427.08|423.08|426.97|422.97|11
1611311460000|2021-01-22 10:31:00|427.01|423.01|427.03|423.03|427.03|423.03|427.01|423.01|3
1611311470000|2021-01-22 10:31:10|427.07|423.07|427.12|423.12|427.18|423.18|427.07|423.07|21
1611311480000|2021-01-22 10:31:20|427.15|423.15|427.5|423.5|427.5|423.5|427.13|423.13|21
1611311490000|2021-01-22 10:31:30|427.51|423.51|427.45|423.45|427.51|423.51|427.4|423.4|19
1611311500000|2021-01-22 10:31:40|427.46|423.46|427.5|423.5|427.61|423.61|427.46|423.46|23
1611311510000|2021-01-22 10:31:50|427.52|423.52|427.53|423.53|427.6|423.6|427.52|423.52|14
1611311520000|2021-01-22 10:32:00|427.51|423.51|427.72|423.72|427.72|423.72|427.47|423.47|19
1611311530000|2021-01-22 10:32:10|427.73|423.73|427.83|423.83|428.05|424.05|427.73|423.73|18
1611311540000|2021-01-22 10:32:20|427.84|423.84|427.71|423.71|427.84|423.84|427.71|423.71|11
1611311550000|2021-01-22 10:32:30|427.68|423.68|427.38|423.38|427.68|423.68|427.32|423.32|19
1611311560000|2021-01-22 10:32:40|427.36|423.36|426.94|422.94|427.36|423.36|426.9|422.9|17
1611311570000|2021-01-22 10:32:50|426.91|422.91|426.9|422.9|426.91|422.91|426.9|422.9|2
1611311580000|2021-01-22 10:33:00|426.87|422.87|426.24|422.24|426.87|422.87|426.22|422.22|29
1611311590000|2021-01-22 10:33:10|426.29|422.29|426.33|422.33|426.45|422.45|426.29|422.29|20
1611311600000|2021-01-22 10:33:20|426.34|422.34|426.41|422.41|426.41|422.41|426.26|422.26|16
1611311610000|2021-01-22 10:33:30|426.42|422.42|426.77|422.77|426.78|422.78|426.42|422.42|25
1611311620000|2021-01-22 10:33:40|426.74|422.74|427.18|423.18|427.18|423.18|426.74|422.74|25
1611311630000|2021-01-22 10:33:50|427.19|423.19|427.44|423.44|427.48|423.48|427.19|423.19|22
1611311640000|2021-01-22 10:34:00|427.39|423.39|427.11|423.11|427.45|423.45|427.06|423.06|27
1611311650000|2021-01-22 10:34:10|427.12|423.12|427.41|423.41|427.54|423.54|427.12|423.12|25
1611311660000|2021-01-22 10:34:20|427.43|423.43|427.45|423.45|427.48|423.48|427.41|423.41|21
1611311670000|2021-01-22 10:34:30|427.47|423.47|427.49|423.49|427.52|423.52|427.46|423.46|15
1611311680000|2021-01-22 10:34:40|427.55|423.55|427.75|423.75|427.75|423.75|427.49|423.49|10
1611311690000|2021-01-22 10:34:50|427.76|423.76|427.65|423.65|427.95|423.95|427.65|423.65|22
1611311700000|2021-01-22 10:35:00|427.63|423.63|427.66|423.66|427.7|423.7|427.61|423.61|12
1611311710000|2021-01-22 10:35:10|427.65|423.65|427.64|423.64|427.66|423.66|427.64|423.64|4
1611311720000|2021-01-22 10:35:20|427.63|423.63|427.85|423.85|427.87|423.87|427.63|423.63|21
1611311730000|2021-01-22 10:35:30|427.84|423.84|427.83|423.83|427.87|423.87|427.82|423.82|16
1611311740000|2021-01-22 10:35:40|427.8|423.8|427.94|423.94|427.94|423.94|427.72|423.72|19
1611311750000|2021-01-22 10:35:50|427.97|423.97|428.04|424.04|428.04|424.04|427.97|423.97|24
1611311760000|2021-01-22 10:36:00|428.03|424.03|427.65|423.65|428.03|424.03|427.65|423.65|25
1611311770000|2021-01-22 10:36:10|427.66|423.66|427.68|423.68|427.68|423.68|427.66|423.66|4
1611311780000|2021-01-22 10:36:20|427.69|423.69|427.71|423.71|427.71|423.71|427.67|423.67|15
1611311790000|2021-01-22 10:36:30|427.72|423.72|427.72|423.72|427.75|423.75|427.71|423.71|12
1611311800000|2021-01-22 10:36:40|427.71|423.71|427.64|423.64|427.71|423.71|427.62|423.62|12
1611311810000|2021-01-22 10:36:50|427.63|423.63|427.66|423.66|427.69|423.69|427.45|423.45|20
1611311820000|2021-01-22 10:37:00|427.69|423.69|427.69|423.69|427.75|423.75|427.65|423.65|15
1611311830000|2021-01-22 10:37:10|427.67|423.67|427.65|423.65|427.69|423.69|427.64|423.64|13
1611311840000|2021-01-22 10:37:20|427.66|423.66|427.34|423.34|427.66|423.66|427.33|423.33|18
1611311850000|2021-01-22 10:37:30|427.36|423.36|427.32|423.32|427.36|423.36|427.32|423.32|6
1611311860000|2021-01-22 10:37:40|427.27|423.27|427.33|423.33|427.33|423.33|427.27|423.27|8
1611311870000|2021-01-22 10:37:50|427.34|423.34|427.51|423.51|427.52|423.52|427.34|423.34|16
1611311880000|2021-01-22 10:38:00|427.52|423.52|427.43|423.43|427.52|423.52|427.4|423.4|18
1611311890000|2021-01-22 10:38:10|427.42|423.42|427.46|423.46|427.46|423.46|427.42|423.42|11
1611311900000|2021-01-22 10:38:20|427.45|423.45|427.47|423.47|427.5|423.5|427.45|423.45|9
1611311910000|2021-01-22 10:38:30|427.46|423.46|427.47|423.47|427.47|423.47|427.46|423.46|2
1611311920000|2021-01-22 10:38:40|427.48|423.48|427.91|423.91|427.91|423.91|427.48|423.48|11
1611311930000|2021-01-22 10:38:50|428.07|424.07|428.88|424.88|428.95|424.95|428.07|424.07|31
1611311940000|2021-01-22 10:39:00|428.83|424.83|429.36|425.36|429.36|425.36|428.83|424.83|14
1611311950000|2021-01-22 10:39:10|429.37|425.37|429.45|425.45|429.56|425.56|429.31|425.31|29
1611311960000|2021-01-22 10:39:20|429.4|425.4|428.87|424.87|429.41|425.41|428.87|424.87|31
1611311970000|2021-01-22 10:39:30|428.85|424.85|428.94|424.94|429.04|425.04|428.83|424.83|19
1611311980000|2021-01-22 10:39:40|428.93|424.93|428.87|424.87|428.95|424.95|428.68|424.68|26
1611311990000|2021-01-22 10:39:50|428.84|424.84|428.69|424.69|428.84|424.84|428.66|424.66|19
1611312000000|2021-01-22 10:40:00|428.68|424.68|428.78|424.78|428.8|424.8|428.68|424.68|21
1611312010000|2021-01-22 10:40:10|428.75|424.75|428.31|424.31|428.77|424.77|428.27|424.27|32
1611312020000|2021-01-22 10:40:20|428.3|424.3|427.47|423.47|428.3|424.3|427.47|423.47|23
1611312030000|2021-01-22 10:40:30|427.39|423.39|427.84|423.84|427.89|423.89|427.2|423.2|26
1611312040000|2021-01-22 10:40:40|427.67|423.67|427.24|423.24|427.67|423.67|427.17|423.17|15
1611312050000|2021-01-22 10:40:50|427.23|423.23|426.94|422.94|427.23|423.23|426.71|422.71|28
1611312060000|2021-01-22 10:41:00|426.93|422.93|427.36|423.36|427.39|423.39|426.92|422.92|25
1611312070000|2021-01-22 10:41:10|427.33|423.33|427.01|423.01|427.33|423.33|426.95|422.95|30
1611312080000|2021-01-22 10:41:20|427.12|423.12|426.93|422.93|427.24|423.24|426.93|422.93|27
1611312090000|2021-01-22 10:41:30|426.94|422.94|426.8|422.8|426.96|422.96|426.65|422.65|29
1611312100000|2021-01-22 10:41:40|426.87|422.87|426.92|422.92|426.93|422.93|426.67|422.67|28
1611312110000|2021-01-22 10:41:50|426.95|422.95|426.75|422.75|426.97|422.97|426.72|422.72|25
1611312120000|2021-01-22 10:42:00|426.77|422.77|426.84|422.84|426.88|422.88|426.77|422.77|20
1611312130000|2021-01-22 10:42:10|426.83|422.83|426.85|422.85|426.99|422.99|426.8|422.8|23
1611312140000|2021-01-22 10:42:20|426.83|422.83|427|423|427.04|423.04|426.82|422.82|22
1611312150000|2021-01-22 10:42:30|427.01|423.01|427.12|423.12|427.14|423.14|427|423|23
1611312160000|2021-01-22 10:42:40|427.16|423.16|428.01|424.01|428.04|424.04|427.16|423.16|32
1611312170000|2021-01-22 10:42:50|427.98|423.98|428.67|424.67|428.67|424.67|427.97|423.97|34
1611312180000|2021-01-22 10:43:00|428.66|424.66|428.81|424.81|428.94|424.94|428.63|424.63|32
1611312190000|2021-01-22 10:43:10|428.86|424.86|428.47|424.47|428.9|424.9|428.28|424.28|33
1611312200000|2021-01-22 10:43:20|428.41|424.41|428.42|424.42|428.49|424.49|428.28|424.28|30
1611312210000|2021-01-22 10:43:30|428.36|424.36|427.98|423.98|428.36|424.36|427.91|423.91|30
1611312220000|2021-01-22 10:43:40|428.04|424.04|428.4|424.4|428.4|424.4|428.04|424.04|26
1611312230000|2021-01-22 10:43:50|428.57|424.57|428.69|424.69|428.83|424.83|428.57|424.57|23
1611312240000|2021-01-22 10:44:00|428.7|424.7|428.95|424.95|428.96|424.96|428.6|424.6|23
1611312250000|2021-01-22 10:44:10|428.94|424.94|429.01|425.01|429.11|425.11|428.93|424.93|28
1611312260000|2021-01-22 10:44:20|429|425|428.7|424.7|429.03|425.03|428.66|424.66|25
1611312270000|2021-01-22 10:44:30|428.75|424.75|428.81|424.81|428.88|424.88|428.75|424.75|22
1611312280000|2021-01-22 10:44:40|428.8|424.8|428.91|424.91|428.93|424.93|428.78|424.78|23
1611312290000|2021-01-22 10:44:50|428.92|424.92|429.01|425.01|429.17|425.17|428.91|424.91|29
1611312300000|2021-01-22 10:45:00|429.02|425.02|429.12|425.12|429.15|425.15|428.99|424.99|18
1611312310000|2021-01-22 10:45:10|429.09|425.09|429.08|425.08|429.09|425.09|428.78|424.78|28
1611312320000|2021-01-22 10:45:20|429.1|425.1|429.13|425.13|429.3|425.3|429.04|425.04|22
1611312330000|2021-01-22 10:45:30|429.15|425.15|429.04|425.04|429.17|425.17|428.93|424.93|37
1611312340000|2021-01-22 10:45:40|429.02|425.02|429.06|425.06|429.14|425.14|429.02|425.02|22
1611312350000|2021-01-22 10:45:50|429.05|425.05|429.01|425.01|429.07|425.07|428.92|424.92|22
1611312360000|2021-01-22 10:46:00|429|425|429.02|425.02|429.17|425.17|428.92|424.92|29
1611312370000|2021-01-22 10:46:10|429.03|425.03|429.04|425.04|429.06|425.06|428.95|424.95|17
1611312380000|2021-01-22 10:46:20|429.1|425.1|429.22|425.22|429.34|425.34|429.1|425.1|20
1611312390000|2021-01-22 10:46:30|429.23|425.23|429.42|425.42|429.42|425.42|429.23|425.23|14
1611312400000|2021-01-22 10:46:40|429.39|425.39|429.22|425.22|429.39|425.39|429.2|425.2|18
1611312410000|2021-01-22 10:46:50|429.23|425.23|429.29|425.29|429.45|425.45|429.23|425.23|22
1611312420000|2021-01-22 10:47:00|429.3|425.3|429.08|425.08|429.33|425.33|429.07|425.07|25
1611312430000|2021-01-22 10:47:10|429.09|425.09|429|425|429.09|425.09|429|425|12
1611312440000|2021-01-22 10:47:20|429.01|425.01|428.9|424.9|429.01|425.01|428.86|424.86|14
1611312450000|2021-01-22 10:47:30|428.89|424.89|429.27|425.27|429.27|425.27|428.89|424.89|20
1611312460000|2021-01-22 10:47:40|429.26|425.26|429.4|425.4|429.4|425.4|429.21|425.21|22
1611312470000|2021-01-22 10:47:50|429.39|425.39|429.38|425.38|429.46|425.46|429.26|425.26|24
1611312480000|2021-01-22 10:48:00|429.45|425.45|429.12|425.12|429.46|425.46|429.12|425.12|28
1611312490000|2021-01-22 10:48:10|429.11|425.11|428.6|424.6|429.11|425.11|428.6|424.6|23
1611312500000|2021-01-22 10:48:20|428.78|424.78|428.02|424.02|428.78|424.78|427.78|423.78|35
1611312510000|2021-01-22 10:48:30|428|424|427.85|423.85|428.1|424.1|427.69|423.69|29
1611312520000|2021-01-22 10:48:40|427.88|423.88|427.86|423.86|428.07|424.07|427.67|423.67|32
1611312530000|2021-01-22 10:48:50|427.82|423.82|428.32|424.32|428.32|424.32|427.77|423.77|31
1611312540000|2021-01-22 10:49:00|428.29|424.29|428.56|424.56|428.56|424.56|428.29|424.29|30
1611312550000|2021-01-22 10:49:10|428.55|424.55|429.26|425.26|429.26|425.26|428.51|424.51|25
1611312560000|2021-01-22 10:49:20|429.27|425.27|429.41|425.41|429.41|425.41|429|425|29
1611312570000|2021-01-22 10:49:30|429.43|425.43|429.59|425.59|429.59|425.59|429.36|425.36|30
1611312580000|2021-01-22 10:49:40|429.6|425.6|430.12|426.12|430.18|426.18|429.45|425.45|29
1611312590000|2021-01-22 10:49:50|430.31|426.31|430.46|426.46|430.48|426.48|430.17|426.17|32
1611312600000|2021-01-22 10:50:00|430.47|426.47|430.28|426.28|430.47|426.47|430.21|426.21|24
1611312610000|2021-01-22 10:50:10|430.27|426.27|430.48|426.48|430.51|426.51|430.24|426.24|31
1611312620000|2021-01-22 10:50:20|430.59|426.59|430.79|426.79|430.85|426.85|430.56|426.56|27
1611312630000|2021-01-22 10:50:30|430.76|426.76|430.45|426.45|430.76|426.76|430.33|426.33|27
1611312640000|2021-01-22 10:50:40|430.5|426.5|430.59|426.59|430.59|426.59|430.4|426.4|25
1611312650000|2021-01-22 10:50:50|430.61|426.61|430.6|426.6|430.61|426.61|430.57|426.57|8
1611312660000|2021-01-22 10:51:00|430.61|426.61|429.99|425.99|430.61|426.61|429.99|425.99|26
1611312670000|2021-01-22 10:51:10|429.94|425.94|429.89|425.89|430.23|426.23|429.89|425.89|29
1611312680000|2021-01-22 10:51:20|429.95|425.95|429.73|425.73|429.95|425.95|429.73|425.73|21
1611312690000|2021-01-22 10:51:30|429.72|425.72|429.38|425.38|429.72|425.72|429.38|425.38|17
1611312700000|2021-01-22 10:51:40|429.26|425.26|428.89|424.89|429.26|425.26|428.85|424.85|19
1611312710000|2021-01-22 10:51:50|428.85|424.85|428.9|424.9|428.9|424.9|428.84|424.84|12
1611312720000|2021-01-22 10:52:00|428.85|424.85|428.38|424.38|428.9|424.9|428.2|424.2|22
1611312730000|2021-01-22 10:52:10|428.37|424.37|428.41|424.41|428.53|424.53|428.27|424.27|30
1611312740000|2021-01-22 10:52:20|428.48|424.48|428.26|424.26|428.48|424.48|428.26|424.26|23
1611312750000|2021-01-22 10:52:30|428.25|424.25|428.1|424.1|428.25|424.25|428.06|424.06|23
1611312760000|2021-01-22 10:52:40|428.11|424.11|428.1|424.1|428.16|424.16|428.1|424.1|25
1611312770000|2021-01-22 10:52:50|428.04|424.04|428.21|424.21|428.21|424.21|427.91|423.91|27
1611312780000|2021-01-22 10:53:00|428.31|424.31|429.03|425.03|429.05|425.05|428.31|424.31|28
1611312790000|2021-01-22 10:53:10|429.05|425.05|429.43|425.43|429.48|425.48|429.05|425.05|23
1611312800000|2021-01-22 10:53:20|429.45|425.45|429.34|425.34|429.55|425.55|429.2|425.2|26
1611312810000|2021-01-22 10:53:30|429.31|425.31|429.16|425.16|429.42|425.42|429.15|425.15|30
1611312820000|2021-01-22 10:53:40|429.05|425.05|429.17|425.17|429.2|425.2|428.97|424.97|33
1611312830000|2021-01-22 10:53:50|429.15|425.15|429.4|425.4|429.4|425.4|429.08|425.08|29
1611312840000|2021-01-22 10:54:00|429.45|425.45|429.87|425.87|429.87|425.87|429.33|425.33|29
1611312850000|2021-01-22 10:54:10|429.93|425.93|430.19|426.19|430.19|426.19|429.93|425.93|29
1611312860000|2021-01-22 10:54:20|430.38|426.38|430.39|426.39|430.41|426.41|430.21|426.21|30
1611312870000|2021-01-22 10:54:30|430.36|426.36|430.04|426.04|430.38|426.38|429.92|425.92|31
1611312880000|2021-01-22 10:54:40|430.1|426.1|430.21|426.21|430.55|426.55|430.07|426.07|33
1611312890000|2021-01-22 10:54:50|430.23|426.23|430.51|426.51|430.53|426.53|430.22|426.22|25
1611312900000|2021-01-22 10:55:00|430.52|426.52|430.53|426.53|430.85|426.85|430.52|426.52|25
1611312910000|2021-01-22 10:55:10|430.51|426.51|430.16|426.16|430.51|426.51|430.13|426.13|28
1611312920000|2021-01-22 10:55:20|430.15|426.15|430.6|426.6|430.6|426.6|430.15|426.15|25
1611312930000|2021-01-22 10:55:30|430.55|426.55|430.72|426.72|430.75|426.75|430.39|426.39|31
1611312940000|2021-01-22 10:55:40|430.74|426.74|430.8|426.8|430.8|426.8|430.67|426.67|26
1611312950000|2021-01-22 10:55:50|430.82|426.82|430.91|426.91|431.03|427.03|430.78|426.78|34
1611312960000|2021-01-22 10:56:00|430.94|426.94|430.36|426.36|430.94|426.94|430.31|426.31|35
1611312970000|2021-01-22 10:56:10|430.37|426.37|430.83|426.83|430.83|426.83|430.33|426.33|20
1611312980000|2021-01-22 10:56:20|430.84|426.84|430.87|426.87|430.87|426.87|430.83|426.83|13
1611312990000|2021-01-22 10:56:30|430.86|426.86|430.88|426.88|430.88|426.88|430.85|426.85|18
1611313000000|2021-01-22 10:56:40|430.89|426.89|430.76|426.76|430.94|426.94|430.76|426.76|12
1611313010000|2021-01-22 10:56:50|430.67|426.67|430.96|426.96|430.96|426.96|430.63|426.63|23
1611313020000|2021-01-22 10:57:00|430.97|426.97|430.97|426.97|430.97|426.97|430.9|426.9|13
1611313030000|2021-01-22 10:57:10|430.96|426.96|430.52|426.52|430.96|426.96|430.52|426.52|17
1611313040000|2021-01-22 10:57:20|430.51|426.51|430.57|426.57|430.62|426.62|430.48|426.48|18
1611313050000|2021-01-22 10:57:30|430.52|426.52|430.17|426.17|430.52|426.52|430.14|426.14|27
1611313060000|2021-01-22 10:57:40|430.15|426.15|430.27|426.27|430.29|426.29|430.1|426.1|25
1611313070000|2021-01-22 10:57:50|430.28|426.28|430.14|426.14|430.3|426.3|430.07|426.07|30
1611313080000|2021-01-22 10:58:00|430.13|426.13|430.67|426.67|430.68|426.68|430.05|426.05|32
1611313090000|2021-01-22 10:58:10|430.69|426.69|430.62|426.62|430.71|426.71|430.53|426.53|31
1611313100000|2021-01-22 10:58:20|430.63|426.63|430.89|426.89|430.89|426.89|430.63|426.63|24
1611313110000|2021-01-22 10:58:30|431.02|427.02|431.38|427.38|431.5|427.5|431.02|427.02|21
1611313120000|2021-01-22 10:58:40|431.37|427.37|431.63|427.63|431.63|427.63|431.36|427.36|20
1611313130000|2021-01-22 10:58:50|431.62|427.62|431.92|427.92|431.92|427.92|431.62|427.62|17
1611313140000|2021-01-22 10:59:00|432.11|428.11|431.99|427.99|432.14|428.14|431.95|427.95|17
1611313150000|2021-01-22 10:59:10|432|428|432.22|428.22|432.22|428.22|431.96|427.96|20
1611313160000|2021-01-22 10:59:20|432.18|428.18|432.24|428.24|432.31|428.31|432.12|428.12|19
1611313170000|2021-01-22 10:59:30|432.23|428.23|432.4|428.4|432.48|428.48|432.23|428.23|20
1611313180000|2021-01-22 10:59:40|432.37|428.37|432.18|428.18|432.42|428.42|432.18|428.18|26
1611313190000|2021-01-22 10:59:50|432.16|428.16|432.05|428.05|432.16|428.16|431.98|427.98|31
1611313200000|2021-01-22 11:00:00|432.04|428.04|431.95|427.95|432.07|428.07|431.95|427.95|25
1611313210000|2021-01-22 11:00:10|431.96|427.96|431.85|427.85|431.96|427.96|431.7|427.7|27
1611313220000|2021-01-22 11:00:20|431.86|427.86|431.69|427.69|431.98|427.98|431.69|427.69|24
1611313230000|2021-01-22 11:00:30|431.68|427.68|431.82|427.82|431.83|427.83|431.68|427.68|19
1611313240000|2021-01-22 11:00:40|431.84|427.84|431.72|427.72|431.84|427.84|431.71|427.71|19
1611313250000|2021-01-22 11:00:50|431.7|427.7|432.33|428.33|432.33|428.33|431.7|427.7|25
1611313260000|2021-01-22 11:01:00|432.34|428.34|431.97|427.97|432.35|428.35|431.97|427.97|25
1611313270000|2021-01-22 11:01:10|431.82|427.82|431.95|427.95|431.95|427.95|431.67|427.67|34
1611313280000|2021-01-22 11:01:20|431.98|427.98|432.08|428.08|432.19|428.19|431.93|427.93|28
1611313290000|2021-01-22 11:01:30|432.07|428.07|432.16|428.16|432.32|428.32|432.05|428.05|30
1611313300000|2021-01-22 11:01:40|432.15|428.15|431.92|427.92|432.18|428.18|431.92|427.92|18
1611313310000|2021-01-22 11:01:50|431.87|427.87|432.03|428.03|432.07|428.07|431.8|427.8|27
1611313320000|2021-01-22 11:02:00|432.02|428.02|432.66|428.66|432.66|428.66|432.02|428.02|28
1611313330000|2021-01-22 11:02:10|432.64|428.64|432.7|428.7|432.8|428.8|432.59|428.59|24
1611313340000|2021-01-22 11:02:20|432.71|428.71|432.48|428.48|432.82|428.82|432.46|428.46|24
1611313350000|2021-01-22 11:02:30|432.5|428.5|432.24|428.24|432.5|428.5|432.16|428.16|27
1611313360000|2021-01-22 11:02:40|432.21|428.21|432.09|428.09|432.32|428.32|431.93|427.93|30
1611313370000|2021-01-22 11:02:50|432.08|428.08|431.82|427.82|432.08|428.08|431.8|427.8|21
1611313380000|2021-01-22 11:03:00|431.79|427.79|431.65|427.65|431.79|427.79|431.62|427.62|19
1611313390000|2021-01-22 11:03:10|431.68|427.68|432|428|432|428|431.68|427.68|26
1611313400000|2021-01-22 11:03:20|432.04|428.04|432.34|428.34|432.39|428.39|432.02|428.02|28
1611313410000|2021-01-22 11:03:30|432.33|428.33|432.51|428.51|432.51|428.51|432.32|428.32|23
1611313420000|2021-01-22 11:03:40|432.52|428.52|432.55|428.55|432.67|428.67|432.41|428.41|31
1611313430000|2021-01-22 11:03:50|432.57|428.57|432.49|428.49|432.81|428.81|432.39|428.39|37
1611313440000|2021-01-22 11:04:00|432.52|428.52|432.39|428.39|432.63|428.63|432.39|428.39|31
1611313450000|2021-01-22 11:04:10|432.28|428.28|432.75|428.75|432.75|428.75|432.28|428.28|30
1611313460000|2021-01-22 11:04:20|432.74|428.74|432.86|428.86|433.07|429.07|432.74|428.74|29
1611313470000|2021-01-22 11:04:30|432.85|428.85|432.81|428.81|433.03|429.03|432.72|428.72|31
1611313480000|2021-01-22 11:04:40|432.79|428.79|432.75|428.75|432.88|428.88|432.7|428.7|33
1611313490000|2021-01-22 11:04:50|432.71|428.71|432.95|428.95|432.96|428.96|432.63|428.63|27
1611313500000|2021-01-22 11:05:00|432.92|428.92|432.9|428.9|432.98|428.98|432.83|428.83|26
1611313510000|2021-01-22 11:05:10|432.89|428.89|432.91|428.91|432.91|428.91|432.79|428.79|22
1611313520000|2021-01-22 11:05:20|432.9|428.9|432.99|428.99|432.99|428.99|432.81|428.81|21
1611313530000|2021-01-22 11:05:30|432.97|428.97|433.19|429.19|433.22|429.22|432.92|428.92|32
1611313540000|2021-01-22 11:05:40|433.18|429.18|433.5|429.5|433.5|429.5|433.18|429.18|29
1611313550000|2021-01-22 11:05:50|433.54|429.54|433.39|429.39|433.58|429.58|433.39|429.39|27
1611313560000|2021-01-22 11:06:00|433.4|429.4|433.17|429.17|433.5|429.5|433.12|429.12|32
1611313570000|2021-01-22 11:06:10|433.19|429.19|433.5|429.5|433.53|429.53|433.18|429.18|24
1611313580000|2021-01-22 11:06:20|433.51|429.51|433.59|429.59|433.78|429.78|433.51|429.51|26
1611313590000|2021-01-22 11:06:30|433.52|429.52|433.43|429.43|433.52|429.52|433.42|429.42|20
1611313600000|2021-01-22 11:06:40|433.47|429.47|433.41|429.41|433.69|429.69|433.41|429.41|29
1611313610000|2021-01-22 11:06:50|433.44|429.44|433.66|429.66|433.75|429.75|433.37|429.37|28
1611313620000|2021-01-22 11:07:00|433.65|429.65|433.7|429.7|433.7|429.7|433.44|429.44|29
1611313630000|2021-01-22 11:07:10|433.71|429.71|434.18|430.18|434.27|430.27|433.71|429.71|19
1611313640000|2021-01-22 11:07:20|434.2|430.2|434.27|430.27|434.31|430.31|434.13|430.13|28
1611313650000|2021-01-22 11:07:30|434.26|430.26|434.17|430.17|434.27|430.27|434.14|430.14|26
1611313660000|2021-01-22 11:07:40|434.2|430.2|434.27|430.27|434.34|430.34|434.18|430.18|18
1611313670000|2021-01-22 11:07:50|434.26|430.26|434.08|430.08|434.28|430.28|434.03|430.03|19
1611313680000|2021-01-22 11:08:00|434.1|430.1|434.02|430.02|434.1|430.1|433.72|429.72|30
1611313690000|2021-01-22 11:08:10|434.09|430.09|434.25|430.25|434.28|430.28|434.05|430.05|23
1611313700000|2021-01-22 11:08:20|434.24|430.24|434.37|430.37|434.38|430.38|434.24|430.24|21
1611313710000|2021-01-22 11:08:30|434.35|430.35|434.35|430.35|434.38|430.38|434.26|430.26|24
1611313720000|2021-01-22 11:08:40|434.36|430.36|434.51|430.51|434.51|430.51|434.28|430.28|21
1611313730000|2021-01-22 11:08:50|434.47|430.47|434.87|430.87|434.92|430.92|434.44|430.44|32
1611313740000|2021-01-22 11:09:00|434.86|430.86|435.15|431.15|435.15|431.15|434.8|430.8|30
1611313750000|2021-01-22 11:09:10|435.11|431.11|435.18|431.18|435.27|431.27|435.08|431.08|22
1611313760000|2021-01-22 11:09:20|435.19|431.19|435|431|435.24|431.24|435|431|30
1611313770000|2021-01-22 11:09:30|434.99|430.99|434.89|430.89|434.99|430.99|434.81|430.81|27
1611313780000|2021-01-22 11:09:40|434.9|430.9|434.9|430.9|434.9|430.9|434.7|430.7|19
1611313790000|2021-01-22 11:09:50|434.91|430.91|434.97|430.97|435.05|431.05|434.91|430.91|28
1611313800000|2021-01-22 11:10:00|434.93|430.93|434.59|430.59|434.93|430.93|434.59|430.59|17
1611313810000|2021-01-22 11:10:10|434.54|430.54|434.49|430.49|434.63|430.63|434.48|430.48|23
1611313820000|2021-01-22 11:10:20|434.45|430.45|434.39|430.39|434.62|430.62|434.36|430.36|22
1611313830000|2021-01-22 11:10:30|434.4|430.4|434.15|430.15|434.4|430.4|434.15|430.15|19
1611313840000|2021-01-22 11:10:40|434.14|430.14|433.95|429.95|434.22|430.22|433.95|429.95|26
1611313850000|2021-01-22 11:10:50|434|430|434.03|430.03|434.12|430.12|433.88|429.88|27
1611313860000|2021-01-22 11:11:00|434.06|430.06|434.1|430.1|434.19|430.19|434.04|430.04|21
1611313870000|2021-01-22 11:11:10|434.15|430.15|434.3|430.3|434.42|430.42|434.12|430.12|31
1611313880000|2021-01-22 11:11:20|434.29|430.29|434.79|430.79|434.86|430.86|434.29|430.29|27
1611313890000|2021-01-22 11:11:30|434.78|430.78|434.79|430.79|434.8|430.8|434.69|430.69|23
1611313900000|2021-01-22 11:11:40|434.82|430.82|434.85|430.85|434.87|430.87|434.78|430.78|16
1611313910000|2021-01-22 11:11:50|434.87|430.87|435.03|431.03|435.06|431.06|434.85|430.85|22
1611313920000|2021-01-22 11:12:00|435.02|431.02|434.76|430.76|435.04|431.04|434.72|430.72|18
1611313930000|2021-01-22 11:12:10|434.71|430.71|434.74|430.74|434.78|430.78|434.57|430.57|28
1611313940000|2021-01-22 11:12:20|434.75|430.75|434.59|430.59|434.78|430.78|434.56|430.56|24
1611313950000|2021-01-22 11:12:30|434.58|430.58|434.65|430.65|434.65|430.65|434.55|430.55|21
1611313960000|2021-01-22 11:12:40|434.66|430.66|434.7|430.7|434.85|430.85|434.66|430.66|25
1611313970000|2021-01-22 11:12:50|434.69|430.69|434.95|430.95|434.96|430.96|434.68|430.68|18
1611313980000|2021-01-22 11:13:00|434.94|430.94|434.98|430.98|434.99|430.99|434.86|430.86|31
1611313990000|2021-01-22 11:13:10|434.97|430.97|434.87|430.87|434.98|430.98|434.84|430.84|23
1611314000000|2021-01-22 11:13:20|434.83|430.83|434.79|430.79|434.83|430.83|434.66|430.66|25
1611314010000|2021-01-22 11:13:30|434.74|430.74|434.69|430.69|434.87|430.87|434.69|430.69|16
1611314020000|2021-01-22 11:13:40|434.68|430.68|434.72|430.72|434.77|430.77|434.66|430.66|18
1611314030000|2021-01-22 11:13:50|434.68|430.68|434.95|430.95|434.97|430.97|434.68|430.68|27
1611314040000|2021-01-22 11:14:00|434.96|430.96|434.91|430.91|434.96|430.96|434.91|430.91|13
1611314050000|2021-01-22 11:14:10|434.92|430.92|434.9|430.9|434.92|430.92|434.81|430.81|19
1611314060000|2021-01-22 11:14:20|434.91|430.91|434.83|430.83|434.91|430.91|434.78|430.78|22
1611314070000|2021-01-22 11:14:30|434.84|430.84|434.7|430.7|434.87|430.87|434.68|430.68|19
1611314080000|2021-01-22 11:14:40|434.76|430.76|434.79|430.79|434.94|430.94|434.72|430.72|25
1611314090000|2021-01-22 11:14:50|434.8|430.8|434.7|430.7|434.8|430.8|434.66|430.66|20
1611314100000|2021-01-22 11:15:00|434.71|430.71|434.81|430.81|434.85|430.85|434.64|430.64|20
1611314110000|2021-01-22 11:15:10|434.82|430.82|435.01|431.01|435.01|431.01|434.77|430.77|28
1611314120000|2021-01-22 11:15:20|434.98|430.98|434.93|430.93|434.99|430.99|434.93|430.93|26
1611314130000|2021-01-22 11:15:30|434.94|430.94|434.91|430.91|434.98|430.98|434.86|430.86|21
1611314140000|2021-01-22 11:15:40|434.92|430.92|434.91|430.91|434.94|430.94|434.89|430.89|18
1611314150000|2021-01-22 11:15:50|434.9|430.9|435.01|431.01|435.02|431.02|434.89|430.89|28
1611314160000|2021-01-22 11:16:00|434.99|430.99|435.67|431.67|435.67|431.67|434.99|430.99|31
1611314170000|2021-01-22 11:16:10|435.66|431.66|435.32|431.32|435.67|431.67|435.28|431.28|22
1611314180000|2021-01-22 11:16:20|435.34|431.34|435.32|431.32|435.38|431.38|435.32|431.32|17
1611314190000|2021-01-22 11:16:30|435.31|431.31|435.26|431.26|435.48|431.48|435.24|431.24|18
1611314200000|2021-01-22 11:16:40|435.27|431.27|435.26|431.26|435.37|431.37|435.25|431.25|17
1611314210000|2021-01-22 11:16:50|435.25|431.25|435.26|431.26|435.27|431.27|435.25|431.25|6
1611314220000|2021-01-22 11:17:00|435.25|431.25|435.26|431.26|435.26|431.26|435.21|431.21|15
1611314230000|2021-01-22 11:17:10|435.22|431.22|435.12|431.12|435.24|431.24|435.11|431.11|9
1611314240000|2021-01-22 11:17:20|435.04|431.04|435.12|431.12|435.13|431.13|435.04|431.04|11
1611314250000|2021-01-22 11:17:30|435.13|431.13|435.11|431.11|435.15|431.15|435.1|431.1|11
1611314260000|2021-01-22 11:17:40|435.1|431.1|435.01|431.01|435.12|431.12|435.01|431.01|13
1611314270000|2021-01-22 11:17:50|435.02|431.02|434.93|430.93|435.03|431.03|434.92|430.92|16
1611314280000|2021-01-22 11:18:00|434.92|430.92|434.73|430.73|434.92|430.92|434.69|430.69|20
1611314290000|2021-01-22 11:18:10|434.71|430.71|434.77|430.77|434.77|430.77|434.7|430.7|14
1611314300000|2021-01-22 11:18:20|434.76|430.76|434.77|430.77|434.78|430.78|434.76|430.76|13
1611314310000|2021-01-22 11:18:30|434.76|430.76|434.82|430.82|434.85|430.85|434.76|430.76|9
1611314320000|2021-01-22 11:18:40|434.81|430.81|434.64|430.64|434.81|430.81|434.64|430.64|9
1611314330000|2021-01-22 11:18:50|434.63|430.63|434.72|430.72|434.79|430.79|434.52|430.52|28
1611314340000|2021-01-22 11:19:00|434.73|430.73|434.59|430.59|434.73|430.73|434.58|430.58|18
1611314350000|2021-01-22 11:19:10|434.61|430.61|434.55|430.55|434.76|430.76|434.55|430.55|24
1611314360000|2021-01-22 11:19:20|434.56|430.56|435|431|435.06|431.06|434.56|430.56|22
1611314370000|2021-01-22 11:19:30|435.05|431.05|435.44|431.44|435.59|431.59|435.05|431.05|21
1611314380000|2021-01-22 11:19:40|435.49|431.49|435.43|431.43|435.65|431.65|435.33|431.33|23
1611314390000|2021-01-22 11:19:50|435.48|431.48|435.68|431.68|435.7|431.7|435.38|431.38|35
1611314400000|2021-01-22 11:20:00|435.65|431.65|435.32|431.32|435.7|431.7|435.2|431.2|34
1611314410000|2021-01-22 11:20:10|435.31|431.31|435.34|431.34|435.39|431.39|435.3|431.3|24
1611314420000|2021-01-22 11:20:20|435.39|431.39|435.35|431.35|435.43|431.43|435.34|431.34|21
1611314430000|2021-01-22 11:20:30|435.38|431.38|435.4|431.4|435.42|431.42|435.36|431.36|11
1611314440000|2021-01-22 11:20:40|435.39|431.39|434.95|430.95|435.4|431.4|434.95|430.95|25
1611314450000|2021-01-22 11:20:50|434.96|430.96|434.89|430.89|435.01|431.01|434.88|430.88|16
1611314460000|2021-01-22 11:21:00|434.88|430.88|434.68|430.68|434.97|430.97|434.68|430.68|19
1611314470000|2021-01-22 11:21:10|434.66|430.66|434.6|430.6|434.7|430.7|434.6|430.6|24
1611314480000|2021-01-22 11:21:20|434.61|430.61|434.62|430.62|434.62|430.62|434.6|430.6|10
1611314490000|2021-01-22 11:21:30|434.63|430.63|434.3|430.3|434.63|430.63|434.3|430.3|21
1611314500000|2021-01-22 11:21:40|434.29|430.29|434.45|430.45|434.45|430.45|434.28|430.28|21
1611314510000|2021-01-22 11:21:50|434.44|430.44|434.17|430.17|434.44|430.44|434.15|430.15|16
1611314520000|2021-01-22 11:22:00|434.18|430.18|434.07|430.07|434.19|430.19|434.07|430.07|21
1611314530000|2021-01-22 11:22:10|434.05|430.05|434.52|430.52|434.53|430.53|434.05|430.05|19
1611314540000|2021-01-22 11:22:20|434.53|430.53|434.9|430.9|434.97|430.97|434.51|430.51|26
1611314550000|2021-01-22 11:22:30|434.93|430.93|434.93|430.93|435.01|431.01|434.86|430.86|22
1611314560000|2021-01-22 11:22:40|434.9|430.9|434.8|430.8|434.93|430.93|434.77|430.77|23
1611314570000|2021-01-22 11:22:50|434.81|430.81|434.89|430.89|434.92|430.92|434.66|430.66|23
1611314580000|2021-01-22 11:23:00|434.88|430.88|434.83|430.83|434.89|430.89|434.79|430.79|19
1611314590000|2021-01-22 11:23:10|434.85|430.85|434.87|430.87|434.88|430.88|434.78|430.78|24
1611314600000|2021-01-22 11:23:20|434.85|430.85|435.32|431.32|435.32|431.32|434.85|430.85|24
1611314610000|2021-01-22 11:23:30|435.31|431.31|434.91|430.91|435.34|431.34|434.9|430.9|19
1611314620000|2021-01-22 11:23:40|434.92|430.92|434.82|430.82|435.04|431.04|434.82|430.82|22
1611314630000|2021-01-22 11:23:50|434.79|430.79|434.38|430.38|434.79|430.79|434.38|430.38|19
1611314640000|2021-01-22 11:24:00|434.39|430.39|434.9|430.9|434.9|430.9|434.35|430.35|29
1611314650000|2021-01-22 11:24:10|434.98|430.98|434.96|430.96|435.11|431.11|434.96|430.96|21
1611314660000|2021-01-22 11:24:20|434.97|430.97|434.94|430.94|435.03|431.03|434.87|430.87|28
1611314670000|2021-01-22 11:24:30|434.93|430.93|434.86|430.86|434.96|430.96|434.85|430.85|27
1611314680000|2021-01-22 11:24:40|434.85|430.85|434.73|430.73|434.85|430.85|434.73|430.73|20
1611314690000|2021-01-22 11:24:50|434.71|430.71|434.6|430.6|434.73|430.73|434.55|430.55|16
1611314700000|2021-01-22 11:25:00|434.58|430.58|434.32|430.32|434.6|430.6|434.24|430.24|23
1611314710000|2021-01-22 11:25:10|434.34|430.34|434.39|430.39|434.57|430.57|434.34|430.34|21
1611314720000|2021-01-22 11:25:20|434.34|430.34|434.42|430.42|434.44|430.44|434.31|430.31|19
1611314730000|2021-01-22 11:25:30|434.43|430.43|434.68|430.68|434.68|430.68|434.43|430.43|22
1611314740000|2021-01-22 11:25:40|434.67|430.67|434.67|430.67|434.7|430.7|434.67|430.67|6
1611314750000|2021-01-22 11:25:50|434.64|430.64|434.39|430.39|434.64|430.64|434.34|430.34|23
1611314760000|2021-01-22 11:26:00|434.37|430.37|434.31|430.31|434.52|430.52|434.31|430.31|26
1611314770000|2021-01-22 11:26:10|434.3|430.3|434.23|430.23|434.33|430.33|434.2|430.2|14
1611314780000|2021-01-22 11:26:20|434.2|430.2|434.19|430.19|434.21|430.21|434.17|430.17|12
1611314790000|2021-01-22 11:26:30|434.2|430.2|434.18|430.18|434.29|430.29|434.18|430.18|9
1611314800000|2021-01-22 11:26:40|434.15|430.15|434.17|430.17|434.17|430.17|434.07|430.07|12
1611314810000|2021-01-22 11:26:50|434.21|430.21|434.18|430.18|434.21|430.21|434.18|430.18|11
1611314820000|2021-01-22 11:27:00|434.15|430.15|434.37|430.37|434.37|430.37|434.04|430.04|17
1611314830000|2021-01-22 11:27:10|434.43|430.43|434.57|430.57|434.71|430.71|434.38|430.38|23
1611314840000|2021-01-22 11:27:20|434.58|430.58|434.25|430.25|434.64|430.64|434.25|430.25|23
1611314850000|2021-01-22 11:27:30|434.24|430.24|434.19|430.19|434.32|430.32|434.13|430.13|28
1611314860000|2021-01-22 11:27:40|434.18|430.18|434.21|430.21|434.24|430.24|434.14|430.14|23
1611314870000|2021-01-22 11:27:50|434.23|430.23|433.88|429.88|434.24|430.24|433.85|429.85|27
1611314880000|2021-01-22 11:28:00|433.91|429.91|434.15|430.15|434.15|430.15|433.87|429.87|27
1611314890000|2021-01-22 11:28:10|434.17|430.17|434.62|430.62|434.75|430.75|434.17|430.17|27
1611314900000|2021-01-22 11:28:20|434.63|430.63|434.66|430.66|434.73|430.73|434.58|430.58|25
1611314910000|2021-01-22 11:28:30|434.67|430.67|434.71|430.71|434.72|430.72|434.66|430.66|16
1611314920000|2021-01-22 11:28:40|434.76|430.76|435.1|431.1|435.13|431.13|434.76|430.76|23
1611314930000|2021-01-22 11:28:50|435.11|431.11|435.08|431.08|435.33|431.33|435.08|431.08|26
1611314940000|2021-01-22 11:29:00|435.11|431.11|434.9|430.9|435.13|431.13|434.9|430.9|19
1611314950000|2021-01-22 11:29:10|434.88|430.88|434.62|430.62|434.88|430.88|434.5|430.5|18
1611314960000|2021-01-22 11:29:20|434.63|430.63|434.83|430.83|434.83|430.83|434.6|430.6|22
1611314970000|2021-01-22 11:29:30|434.92|430.92|434.89|430.89|434.97|430.97|434.6|430.6|32
1611314980000|2021-01-22 11:29:40|434.97|430.97|434.61|430.61|434.97|430.97|434.61|430.61|31
1611314990000|2021-01-22 11:29:50|434.68|430.68|434.31|430.31|434.78|430.78|434.31|430.31|31
1611315000000|2021-01-22 11:30:00|434.38|430.38|434.83|430.83|434.85|430.85|434.35|430.35|34
1611315010000|2021-01-22 11:30:10|434.79|430.79|434.9|430.9|435.09|431.09|434.77|430.77|28
1611315020000|2021-01-22 11:30:20|434.92|430.92|435.04|431.04|435.04|431.04|434.92|430.92|23
1611315030000|2021-01-22 11:30:30|435|431|435.07|431.07|435.09|431.09|434.93|430.93|21
1611315040000|2021-01-22 11:30:40|435.08|431.08|435.01|431.01|435.25|431.25|435.01|431.01|25
1611315050000|2021-01-22 11:30:50|435|431|435.15|431.15|435.15|431.15|434.89|430.89|23
1611315060000|2021-01-22 11:31:00|435.16|431.16|434.98|430.98|435.17|431.17|434.98|430.98|30
1611315070000|2021-01-22 11:31:10|434.99|430.99|435.08|431.08|435.24|431.24|434.99|430.99|22
1611315080000|2021-01-22 11:31:20|435.16|431.16|435.32|431.32|435.32|431.32|435.12|431.12|23
1611315090000|2021-01-22 11:31:30|435.31|431.31|435.19|431.19|435.31|431.31|435.11|431.11|23
1611315100000|2021-01-22 11:31:40|435.18|431.18|434.99|430.99|435.18|431.18|434.95|430.95|19
1611315110000|2021-01-22 11:31:50|435|431|434.9|430.9|435.01|431.01|434.79|430.79|27
1611315120000|2021-01-22 11:32:00|434.78|430.78|434.9|430.9|434.91|430.91|434.78|430.78|24
1611315130000|2021-01-22 11:32:10|434.89|430.89|435.37|431.37|435.37|431.37|434.89|430.89|24
1611315140000|2021-01-22 11:32:20|435.38|431.38|435.38|431.38|435.49|431.49|435.35|431.35|18
1611315150000|2021-01-22 11:32:30|435.34|431.34|435.34|431.34|435.36|431.36|435.23|431.23|15
1611315160000|2021-01-22 11:32:40|435.35|431.35|435.13|431.13|435.37|431.37|435.13|431.13|21
1611315170000|2021-01-22 11:32:50|435.15|431.15|435.12|431.12|435.18|431.18|435.1|431.1|11
1611315180000|2021-01-22 11:33:00|435.06|431.06|434.89|430.89|435.06|431.06|434.82|430.82|22
1611315190000|2021-01-22 11:33:10|434.87|430.87|434.5|430.5|434.88|430.88|434.33|430.33|25
1611315200000|2021-01-22 11:33:20|434.51|430.51|434.28|430.28|434.51|430.51|434.24|430.24|22
1611315210000|2021-01-22 11:33:30|434.27|430.27|434.21|430.21|434.28|430.28|434.13|430.13|26
1611315220000|2021-01-22 11:33:40|434.2|430.2|434.13|430.13|434.25|430.25|434.01|430.01|31
1611315230000|2021-01-22 11:33:50|434.12|430.12|434.46|430.46|434.56|430.56|434.12|430.12|26
1611315240000|2021-01-22 11:34:00|434.51|430.51|434.68|430.68|434.77|430.77|434.4|430.4|23
1611315250000|2021-01-22 11:34:10|434.65|430.65|434.55|430.55|434.7|430.7|434.54|430.54|24
1611315260000|2021-01-22 11:34:20|434.56|430.56|434.89|430.89|434.92|430.92|434.56|430.56|26
1611315270000|2021-01-22 11:34:30|434.87|430.87|434.85|430.85|434.95|430.95|434.82|430.82|21
1611315280000|2021-01-22 11:34:40|434.86|430.86|434.87|430.87|435.03|431.03|434.82|430.82|16
1611315290000|2021-01-22 11:34:50|434.94|430.94|434.72|430.72|434.94|430.94|434.66|430.66|25
1611315300000|2021-01-22 11:35:00|434.71|430.71|434.7|430.7|434.73|430.73|434.63|430.63|24
1611315310000|2021-01-22 11:35:10|434.74|430.74|434.9|430.9|434.91|430.91|434.74|430.74|26
1611315320000|2021-01-22 11:35:20|434.89|430.89|434.86|430.86|434.89|430.89|434.83|430.83|11
1611315330000|2021-01-22 11:35:30|434.82|430.82|434.8|430.8|434.91|430.91|434.76|430.76|19
1611315340000|2021-01-22 11:35:40|434.78|430.78|434.69|430.69|434.89|430.89|434.69|430.69|25
1611315350000|2021-01-22 11:35:50|434.7|430.7|434.74|430.74|434.8|430.8|434.7|430.7|20
1611315360000|2021-01-22 11:36:00|434.76|430.76|434.33|430.33|434.78|430.78|434.33|430.33|24
1611315370000|2021-01-22 11:36:10|434.32|430.32|434.16|430.16|434.35|430.35|434.07|430.07|31
1611315380000|2021-01-22 11:36:20|434.13|430.13|434.32|430.32|434.34|430.34|433.92|429.92|26
1611315390000|2021-01-22 11:36:30|434.33|430.33|434.08|430.08|434.47|430.47|434.07|430.07|25
1611315400000|2021-01-22 11:36:40|434.09|430.09|434.18|430.18|434.23|430.23|434.05|430.05|27
1611315410000|2021-01-22 11:36:50|434.16|430.16|434.13|430.13|434.16|430.16|434.04|430.04|27
1611315420000|2021-01-22 11:37:00|434.19|430.19|433.87|429.87|434.22|430.22|433.87|429.87|26
1611315430000|2021-01-22 11:37:10|433.88|429.88|433.49|429.49|433.88|429.88|433.44|429.44|26
1611315440000|2021-01-22 11:37:20|433.5|429.5|433.33|429.33|433.59|429.59|433.16|429.16|26
1611315450000|2021-01-22 11:37:30|433.27|429.27|432.89|428.89|433.27|429.27|432.87|428.87|28
1611315460000|2021-01-22 11:37:40|432.88|428.88|432.97|428.97|433.12|429.12|432.88|428.88|29
1611315470000|2021-01-22 11:37:50|433.01|429.01|432.98|428.98|433.05|429.05|432.92|428.92|27
1611315480000|2021-01-22 11:38:00|432.97|428.97|433.13|429.13|433.18|429.18|432.95|428.95|26
1611315490000|2021-01-22 11:38:10|433.11|429.11|433.1|429.1|433.28|429.28|433.1|429.1|17
1611315500000|2021-01-22 11:38:20|433.11|429.11|432.93|428.93|433.11|429.11|432.85|428.85|26
1611315510000|2021-01-22 11:38:30|432.96|428.96|432.42|428.42|432.98|428.98|432.42|428.42|29
1611315520000|2021-01-22 11:38:40|432.32|428.32|431.82|427.82|432.72|428.72|431.7|427.7|31
1611315530000|2021-01-22 11:38:50|431.93|427.93|432.02|428.02|432.2|428.2|431.84|427.84|24
1611315540000|2021-01-22 11:39:00|432|428|431.7|427.7|432.34|428.34|431.52|427.52|28
1611315550000|2021-01-22 11:39:10|431.72|427.72|431.77|427.77|432.03|428.03|431.69|427.69|29
1611315560000|2021-01-22 11:39:20|431.7|427.7|431.68|427.68|431.75|427.75|431.52|427.52|26
1611315570000|2021-01-22 11:39:30|431.73|427.73|431.51|427.51|431.78|427.78|431.42|427.42|29
1611315580000|2021-01-22 11:39:40|431.48|427.48|431.21|427.21|431.52|427.52|431.2|427.2|30
1611315590000|2021-01-22 11:39:50|431.2|427.2|431.24|427.24|431.39|427.39|431.17|427.17|33
1611315600000|2021-01-22 11:40:00|431.23|427.23|431.35|427.35|431.37|427.37|431.23|427.23|23
1611315610000|2021-01-22 11:40:10|431.4|427.4|431.64|427.64|431.69|427.69|431.37|427.37|29
1611315620000|2021-01-22 11:40:20|431.63|427.63|431.43|427.43|431.75|427.75|431.4|427.4|32
1611315630000|2021-01-22 11:40:30|431.48|427.48|431.53|427.53|431.61|427.61|431.47|427.47|19
1611315640000|2021-01-22 11:40:40|431.51|427.51|431.58|427.58|431.62|427.62|431.44|427.44|23
1611315650000|2021-01-22 11:40:50|431.56|427.56|431.62|427.62|431.69|427.69|431.48|427.48|30
1611315660000|2021-01-22 11:41:00|431.64|427.64|431.66|427.66|431.67|427.67|431.52|427.52|23
1611315670000|2021-01-22 11:41:10|431.69|427.69|431.94|427.94|431.94|427.94|431.64|427.64|31
1611315680000|2021-01-22 11:41:20|431.93|427.93|432.11|428.11|432.17|428.17|431.93|427.93|25
1611315690000|2021-01-22 11:41:30|432.13|428.13|431.77|427.77|432.15|428.15|431.77|427.77|21
1611315700000|2021-01-22 11:41:40|431.71|427.71|431.8|427.8|431.83|427.83|431.71|427.71|20
1611315710000|2021-01-22 11:41:50|431.82|427.82|432.02|428.02|432.02|428.02|431.82|427.82|22
1611315720000|2021-01-22 11:42:00|432.03|428.03|431.88|427.88|432.04|428.04|431.87|427.87|21
1611315730000|2021-01-22 11:42:10|431.84|427.84|431.88|427.88|431.93|427.93|431.8|427.8|21
1611315740000|2021-01-22 11:42:20|431.89|427.89|431.76|427.76|431.95|427.95|431.67|427.67|34
1611315750000|2021-01-22 11:42:30|431.74|427.74|431.74|427.74|431.75|427.75|431.46|427.46|24
1611315760000|2021-01-22 11:42:40|431.55|427.55|431.69|427.69|431.76|427.76|431.55|427.55|21
1611315770000|2021-01-22 11:42:50|431.71|427.71|431.61|427.61|431.79|427.79|431.61|427.61|20
1611315780000|2021-01-22 11:43:00|431.6|427.6|431.49|427.49|431.6|427.6|431.42|427.42|17
1611315790000|2021-01-22 11:43:10|431.5|427.5|431.66|427.66|431.66|427.66|431.48|427.48|15
1611315800000|2021-01-22 11:43:20|431.65|427.65|431.77|427.77|431.77|427.77|431.65|427.65|8
1611315810000|2021-01-22 11:43:30|431.76|427.76|431.52|427.52|431.76|427.76|431.5|427.5|16
1611315820000|2021-01-22 11:43:40|431.54|427.54|431.54|427.54|431.6|427.6|431.5|427.5|16
1611315830000|2021-01-22 11:43:50|431.53|427.53|431.32|427.32|431.53|427.53|431.32|427.32|21
1611315840000|2021-01-22 11:44:00|431.38|427.38|431.5|427.5|431.5|427.5|431.32|427.32|19
1611315850000|2021-01-22 11:44:10|431.52|427.52|431.39|427.39|431.53|427.53|431.32|427.32|28
1611315860000|2021-01-22 11:44:20|431.31|427.31|431.14|427.14|431.36|427.36|431.14|427.14|20
1611315870000|2021-01-22 11:44:30|431.15|427.15|431.46|427.46|431.46|427.46|431.15|427.15|17
1611315880000|2021-01-22 11:44:40|431.47|427.47|431.44|427.44|431.55|427.55|431.42|427.42|26
1611315890000|2021-01-22 11:44:50|431.43|427.43|431.61|427.61|431.61|427.61|431.43|427.43|13
1611315900000|2021-01-22 11:45:00|431.64|427.64|431.49|427.49|431.65|427.65|431.48|427.48|18
1611315910000|2021-01-22 11:45:10|431.5|427.5|431.6|427.6|431.6|427.6|431.49|427.49|7
1611315920000|2021-01-22 11:45:20|431.61|427.61|431.63|427.63|431.64|427.64|431.6|427.6|13
1611315930000|2021-01-22 11:45:30|431.64|427.64|431.87|427.87|431.87|427.87|431.64|427.64|9
1611315940000|2021-01-22 11:45:40|431.91|427.91|432.2|428.2|432.21|428.21|431.91|427.91|16
1611315950000|2021-01-22 11:45:50|432.21|428.21|432.68|428.68|432.7|428.7|432.2|428.2|20
1611315960000|2021-01-22 11:46:00|432.7|428.7|432.65|428.65|432.7|428.7|432.52|428.52|29
1611315970000|2021-01-22 11:46:10|432.64|428.64|432.55|428.55|432.64|428.64|432.41|428.41|23
1611315980000|2021-01-22 11:46:20|432.56|428.56|432.72|428.72|432.72|428.72|432.56|428.56|17
1611315990000|2021-01-22 11:46:30|432.7|428.7|432.3|428.3|432.7|428.7|432.29|428.29|23
1611316000000|2021-01-22 11:46:40|432.31|428.31|432.21|428.21|432.35|428.35|432.21|428.21|27
1611316010000|2021-01-22 11:46:50|432.22|428.22|432.15|428.15|432.28|428.28|432.07|428.07|25
1611316020000|2021-01-22 11:47:00|432.13|428.13|431.9|427.9|432.16|428.16|431.9|427.9|32
1611316030000|2021-01-22 11:47:10|431.94|427.94|432.03|428.03|432.03|428.03|431.94|427.94|17
1611316040000|2021-01-22 11:47:20|432.07|428.07|432.02|428.02|432.11|428.11|431.98|427.98|22
1611316050000|2021-01-22 11:47:30|431.98|427.98|431.81|427.81|431.98|427.98|431.76|427.76|19
1611316060000|2021-01-22 11:47:40|431.82|427.82|432.09|428.09|432.09|428.09|431.82|427.82|17
1611316070000|2021-01-22 11:47:50|432.06|428.06|432.02|428.02|432.06|428.06|431.9|427.9|24
1611316080000|2021-01-22 11:48:00|432.01|428.01|432.03|428.03|432.04|428.04|431.9|427.9|22
1611316090000|2021-01-22 11:48:10|432.04|428.04|432.86|428.86|432.93|428.93|432.04|428.04|26
1611316100000|2021-01-22 11:48:20|432.87|428.87|432.78|428.78|432.9|428.9|432.75|428.75|16
1611316110000|2021-01-22 11:48:30|432.68|428.68|432.59|428.59|432.9|428.9|432.57|428.57|24
1611316120000|2021-01-22 11:48:40|432.58|428.58|432.4|428.4|432.58|428.58|432.35|428.35|23
1611316130000|2021-01-22 11:48:50|432.36|428.36|432.1|428.1|432.43|428.43|432.1|428.1|15
1611316140000|2021-01-22 11:49:00|432.12|428.12|432.28|428.28|432.4|428.4|432.1|428.1|27
1611316150000|2021-01-22 11:49:10|432.22|428.22|432.26|428.26|432.3|428.3|432.16|428.16|23
1611316160000|2021-01-22 11:49:20|432.25|428.25|432.07|428.07|432.25|428.25|432.07|428.07|14
1611316170000|2021-01-22 11:49:30|432.06|428.06|431.99|427.99|432.06|428.06|431.98|427.98|16
1611316180000|2021-01-22 11:49:40|432.01|428.01|432.3|428.3|432.3|428.3|431.97|427.97|21
1611316190000|2021-01-22 11:49:50|432.29|428.29|432.56|428.56|432.56|428.56|432.29|428.29|23
1611316200000|2021-01-22 11:50:00|432.53|428.53|432.37|428.37|432.58|428.58|432.25|428.25|28
1611316210000|2021-01-22 11:50:10|432.43|428.43|432.4|428.4|432.46|428.46|432.34|428.34|23
1611316220000|2021-01-22 11:50:20|432.41|428.41|432.36|428.36|432.44|428.44|432.24|428.24|25
1611316230000|2021-01-22 11:50:30|432.33|428.33|432.04|428.04|432.33|428.33|432.04|428.04|31
1611316240000|2021-01-22 11:50:40|432.07|428.07|431.97|427.97|432.15|428.15|431.97|427.97|21
1611316250000|2021-01-22 11:50:50|431.95|427.95|431.88|427.88|431.95|427.95|431.81|427.81|11
1611316260000|2021-01-22 11:51:00|431.87|427.87|431.73|427.73|431.87|427.87|431.41|427.41|22
1611316270000|2021-01-22 11:51:10|431.71|427.71|431.51|427.51|431.72|427.72|431.42|427.42|24
1611316280000|2021-01-22 11:51:20|431.5|427.5|431.41|427.41|431.58|427.58|431.37|427.37|22
1611316290000|2021-01-22 11:51:30|431.4|427.4|431.05|427.05|431.43|427.43|431.04|427.04|31
1611316300000|2021-01-22 11:51:40|431.04|427.04|430.7|426.7|431.13|427.13|430.7|426.7|19
1611316310000|2021-01-22 11:51:50|430.61|426.61|430.73|426.73|430.79|426.79|430.61|426.61|19
1611316320000|2021-01-22 11:52:00|430.75|426.75|430.62|426.62|430.8|426.8|430.61|426.61|25
1611316330000|2021-01-22 11:52:10|430.63|426.63|430.45|426.45|430.65|426.65|430.45|426.45|19
1611316340000|2021-01-22 11:52:20|430.34|426.34|430.3|426.3|430.4|426.4|430.29|426.29|24
1611316350000|2021-01-22 11:52:30|430.31|426.31|430.33|426.33|430.35|426.35|430.3|426.3|24
1611316360000|2021-01-22 11:52:40|430.31|426.31|430.43|426.43|430.53|426.53|430.24|426.24|16
1611316370000|2021-01-22 11:52:50|430.45|426.45|430.23|426.23|430.45|426.45|430.18|426.18|22
1611316380000|2021-01-22 11:53:00|430.19|426.19|430.32|426.32|430.66|426.66|430.15|426.15|34
1611316390000|2021-01-22 11:53:10|430.31|426.31|430.31|426.31|430.46|426.46|430.29|426.29|28
1611316400000|2021-01-22 11:53:20|430.3|426.3|430.44|426.44|430.46|426.46|430.3|426.3|22
1611316410000|2021-01-22 11:53:30|430.43|426.43|430.37|426.37|430.45|426.45|430.24|426.24|23
1611316420000|2021-01-22 11:53:40|430.41|426.41|430.77|426.77|430.77|426.77|430.41|426.41|23
1611316430000|2021-01-22 11:53:50|430.78|426.78|430.68|426.68|430.91|426.91|430.68|426.68|22
1611316440000|2021-01-22 11:54:00|430.71|426.71|430.95|426.95|430.95|426.95|430.57|426.57|25
1611316450000|2021-01-22 11:54:10|430.96|426.96|431.28|427.28|431.43|427.43|430.96|426.96|22
1611316460000|2021-01-22 11:54:20|431.3|427.3|431.49|427.49|431.61|427.61|431.3|427.3|27
1611316470000|2021-01-22 11:54:30|431.48|427.48|431.28|427.28|431.48|427.48|431.22|427.22|27
1611316480000|2021-01-22 11:54:40|431.29|427.29|431.23|427.23|431.31|427.31|431.17|427.17|27
1611316490000|2021-01-22 11:54:50|431.19|427.19|431.17|427.17|431.23|427.23|431.05|427.05|30
1611316500000|2021-01-22 11:55:00|431.15|427.15|431.43|427.43|431.44|427.44|431.15|427.15|21
1611316510000|2021-01-22 11:55:10|431.45|427.45|431.17|427.17|431.45|427.45|431.15|427.15|28
1611316520000|2021-01-22 11:55:20|431.18|427.18|431.36|427.36|431.37|427.37|431.18|427.18|16
1611316530000|2021-01-22 11:55:30|431.37|427.37|431.21|427.21|431.41|427.41|431.18|427.18|23
1611316540000|2021-01-22 11:55:40|431.2|427.2|430.9|426.9|431.2|427.2|430.9|426.9|21
1611316550000|2021-01-22 11:55:50|430.86|426.86|430.78|426.78|430.9|426.9|430.73|426.73|22
1611316560000|2021-01-22 11:56:00|430.74|426.74|430.76|426.76|430.88|426.88|430.74|426.74|29
1611316570000|2021-01-22 11:56:10|430.77|426.77|430.73|426.73|430.83|426.83|430.73|426.73|22
1611316580000|2021-01-22 11:56:20|430.81|426.81|430.69|426.69|430.81|426.81|430.68|426.68|23
1611316590000|2021-01-22 11:56:30|430.72|426.72|430.69|426.69|430.76|426.76|430.67|426.67|20
1611316600000|2021-01-22 11:56:40|430.68|426.68|430.58|426.58|430.7|426.7|430.5|426.5|28
1611316610000|2021-01-22 11:56:50|430.57|426.57|430.62|426.62|430.62|426.62|430.52|426.52|18
1611316620000|2021-01-22 11:57:00|430.65|426.65|430.99|426.99|430.99|426.99|430.56|426.56|31
1611316630000|2021-01-22 11:57:10|431|427|431.16|427.16|431.22|427.22|430.84|426.84|29
1611316640000|2021-01-22 11:57:20|431.13|427.13|431.23|427.23|431.32|427.32|431.13|427.13|19
1611316650000|2021-01-22 11:57:30|431.35|427.35|431.46|427.46|431.48|427.48|431.35|427.35|21
1611316660000|2021-01-22 11:57:40|431.43|427.43|431.45|427.45|431.45|427.45|431.01|427.01|32
1611316670000|2021-01-22 11:57:50|431.39|427.39|431.68|427.68|431.69|427.69|431.39|427.39|24
1611316680000|2021-01-22 11:58:00|431.63|427.63|431.69|427.69|431.72|427.72|431.63|427.63|18
1611316690000|2021-01-22 11:58:10|431.68|427.68|431.66|427.66|431.72|427.72|431.51|427.51|27
1611316700000|2021-01-22 11:58:20|431.63|427.63|431.66|427.66|431.68|427.68|431.61|427.61|20
1611316710000|2021-01-22 11:58:30|431.68|427.68|431.66|427.66|431.73|427.73|431.66|427.66|21
1611316720000|2021-01-22 11:58:40|431.63|427.63|431.7|427.7|431.76|427.76|431.63|427.63|23
1611316730000|2021-01-22 11:58:50|431.68|427.68|431.41|427.41|431.69|427.69|431.41|427.41|19
1611316740000|2021-01-22 11:59:00|431.45|427.45|431.59|427.59|431.7|427.7|431.42|427.42|29
1611316750000|2021-01-22 11:59:10|431.58|427.58|432.32|428.32|432.37|428.37|431.56|427.56|36
1611316760000|2021-01-22 11:59:20|432.35|428.35|432.36|428.36|432.43|428.43|432.29|428.29|25
1611316770000|2021-01-22 11:59:30|432.37|428.37|432.1|428.1|432.38|428.38|432.1|428.1|32
1611316780000|2021-01-22 11:59:40|432.09|428.09|432.3|428.3|432.38|428.38|432.04|428.04|31
1611316790000|2021-01-22 11:59:50|432.28|428.28|432.21|428.21|432.3|428.3|432.02|428.02|31
1611316800000|2021-01-22 12:00:00|432.18|428.18|432.64|428.64|432.73|428.73|432.18|428.18|24
1611316810000|2021-01-22 12:00:10|432.65|428.65|433.29|429.29|433.29|429.29|432.6|428.6|18
1611316820000|2021-01-22 12:00:20|433.31|429.31|433.45|429.45|433.6|429.6|433.23|429.23|28
1611316830000|2021-01-22 12:00:30|433.69|429.69|433.82|429.82|433.86|429.86|433.53|429.53|32
1611316840000|2021-01-22 12:00:40|433.86|429.86|433.73|429.73|433.88|429.88|433.71|429.71|23
1611316850000|2021-01-22 12:00:50|433.72|429.72|433.56|429.56|433.77|429.77|433.54|429.54|17
1611316860000|2021-01-22 12:01:00|433.54|429.54|433.64|429.64|433.67|429.67|433.38|429.38|25
1611316870000|2021-01-22 12:01:10|433.62|429.62|433.86|429.86|433.86|429.86|433.62|429.62|18
1611316880000|2021-01-22 12:01:20|433.83|429.83|434.16|430.16|434.17|430.17|433.79|429.79|23
1611316890000|2021-01-22 12:01:30|434.19|430.19|434.56|430.56|434.64|430.64|434.15|430.15|30
1611316900000|2021-01-22 12:01:40|434.55|430.55|434.46|430.46|434.64|430.64|434.46|430.46|20
1611316910000|2021-01-22 12:01:50|434.44|430.44|434.49|430.49|434.56|430.56|434.34|430.34|34
1611316920000|2021-01-22 12:02:00|434.52|430.52|434.73|430.73|434.75|430.75|434.46|430.46|24
1611316930000|2021-01-22 12:02:10|434.8|430.8|435.02|431.02|435.16|431.16|434.8|430.8|19
1611316940000|2021-01-22 12:02:20|435|431|435.79|431.79|435.9|431.9|435|431|38
1611316950000|2021-01-22 12:02:30|435.8|431.8|435.95|431.95|435.95|431.95|435.8|431.8|27
1611316960000|2021-01-22 12:02:40|435.98|431.98|435.93|431.93|436.04|432.04|435.9|431.9|21
1611316970000|2021-01-22 12:02:50|435.94|431.94|436.21|432.21|436.29|432.29|435.94|431.94|28
1611316980000|2021-01-22 12:03:00|436.53|432.53|436.71|432.71|437.09|433.09|436.53|432.53|28
1611316990000|2021-01-22 12:03:10|436.67|432.67|436.66|432.66|436.85|432.85|436.62|432.62|32
1611317000000|2021-01-22 12:03:20|436.63|432.63|436.48|432.48|436.74|432.74|436.39|432.39|32
1611317010000|2021-01-22 12:03:30|436.5|432.5|436.21|432.21|436.5|432.5|436.06|432.06|28
1611317020000|2021-01-22 12:03:40|436.22|432.22|436.36|432.36|436.57|432.57|436.2|432.2|37
1611317030000|2021-01-22 12:03:50|436.34|432.34|436.19|432.19|436.35|432.35|436.05|432.05|27
1611317040000|2021-01-22 12:04:00|436.2|432.2|436.44|432.44|436.51|432.51|436.16|432.16|30
1611317050000|2021-01-22 12:04:10|436.47|432.47|436.44|432.44|436.5|432.5|436.4|432.4|24
1611317060000|2021-01-22 12:04:20|436.42|432.42|435.98|431.98|436.42|432.42|435.97|431.97|22
1611317070000|2021-01-22 12:04:30|435.94|431.94|435.81|431.81|435.94|431.94|435.76|431.76|20
1611317080000|2021-01-22 12:04:40|435.8|431.8|435.79|431.79|435.8|431.8|435.46|431.46|31
1611317090000|2021-01-22 12:04:50|435.81|431.81|435.91|431.91|435.97|431.97|435.78|431.78|27
1611317100000|2021-01-22 12:05:00|435.92|431.92|435.6|431.6|435.94|431.94|435.56|431.56|28
1611317110000|2021-01-22 12:05:10|435.61|431.61|435.96|431.96|435.96|431.96|435.61|431.61|21
1611317120000|2021-01-22 12:05:20|435.97|431.97|435.85|431.85|435.97|431.97|435.64|431.64|31
1611317130000|2021-01-22 12:05:30|435.86|431.86|435.76|431.76|435.87|431.87|435.65|431.65|14
1611317140000|2021-01-22 12:05:40|435.74|431.74|435.51|431.51|435.81|431.81|435.51|431.51|23
1611317150000|2021-01-22 12:05:50|435.47|431.47|435.48|431.48|435.49|431.49|435.26|431.26|23
1611317160000|2021-01-22 12:06:00|435.5|431.5|435.42|431.42|435.54|431.54|435.32|431.32|22
1611317170000|2021-01-22 12:06:10|435.41|431.41|435.83|431.83|435.83|431.83|435.33|431.33|27
1611317180000|2021-01-22 12:06:20|435.81|431.81|435.74|431.74|435.82|431.82|435.74|431.74|21
1611317190000|2021-01-22 12:06:30|435.72|431.72|435.41|431.41|435.73|431.73|435.41|431.41|21
1611317200000|2021-01-22 12:06:40|435.09|431.09|434.66|430.66|435.09|431.09|434.66|430.66|29
1611317210000|2021-01-22 12:06:50|434.65|430.65|434.34|430.34|434.65|430.65|434.26|430.26|24
1611317220000|2021-01-22 12:07:00|434.35|430.35|434.24|430.24|434.44|430.44|434.24|430.24|31
1611317230000|2021-01-22 12:07:10|434.23|430.23|433.93|429.93|434.31|430.31|433.91|429.91|30
1611317240000|2021-01-22 12:07:20|433.92|429.92|433.96|429.96|434.13|430.13|433.84|429.84|28
1611317250000|2021-01-22 12:07:30|433.97|429.97|434.04|430.04|434.04|430.04|433.84|429.84|22
1611317260000|2021-01-22 12:07:40|434.06|430.06|433.92|429.92|434.2|430.2|433.92|429.92|30
1611317270000|2021-01-22 12:07:50|433.91|429.91|433.39|429.39|433.97|429.97|433.39|429.39|31
1611317280000|2021-01-22 12:08:00|433.36|429.36|433.43|429.43|433.43|429.43|433.17|429.17|21
1611317290000|2021-01-22 12:08:10|433.56|429.56|433.82|429.82|433.82|429.82|433.56|429.56|21
1611317300000|2021-01-22 12:08:20|433.81|429.81|433.78|429.78|433.87|429.87|433.78|429.78|16
1611317310000|2021-01-22 12:08:30|433.74|429.74|433.73|429.73|433.78|429.78|433.73|429.73|11
1611317320000|2021-01-22 12:08:40|433.72|429.72|433.61|429.61|433.72|429.72|433.54|429.54|17
1611317330000|2021-01-22 12:08:50|433.64|429.64|433.55|429.55|433.64|429.64|433.55|429.55|14
1611317340000|2021-01-22 12:09:00|433.56|429.56|433.57|429.57|433.61|429.61|433.56|429.56|9
1611317350000|2021-01-22 12:09:10|433.58|429.58|433.73|429.73|433.73|429.73|433.58|429.58|20
1611317360000|2021-01-22 12:09:20|433.74|429.74|433.96|429.96|434|430|433.74|429.74|23
1611317370000|2021-01-22 12:09:30|434.01|430.01|434.33|430.33|434.33|430.33|433.91|429.91|28
1611317380000|2021-01-22 12:09:40|434.32|430.32|434.66|430.66|434.66|430.66|434.32|430.32|27
1611317390000|2021-01-22 12:09:50|434.67|430.67|434.75|430.75|434.95|430.95|434.67|430.67|24
1611317400000|2021-01-22 12:10:00|434.72|430.72|434.57|430.57|434.77|430.77|434.57|430.57|22
1611317410000|2021-01-22 12:10:10|434.58|430.58|434.32|430.32|434.58|430.58|434.27|430.27|21
1611317420000|2021-01-22 12:10:20|434.38|430.38|434.61|430.61|434.61|430.61|434.32|430.32|30
1611317430000|2021-01-22 12:10:30|434.6|430.6|434.22|430.22|434.6|430.6|434.21|430.21|18
1611317440000|2021-01-22 12:10:40|434.16|430.16|434.2|430.2|434.24|430.24|434.16|430.16|19
1611317450000|2021-01-22 12:10:50|434.21|430.21|434.17|430.17|434.23|430.23|434.15|430.15|14
1611317460000|2021-01-22 12:11:00|434.16|430.16|434.15|430.15|434.19|430.19|433.99|429.99|29
1611317470000|2021-01-22 12:11:10|434.12|430.12|434.18|430.18|434.18|430.18|434.01|430.01|28
1611317480000|2021-01-22 12:11:20|434.19|430.19|434.13|430.13|434.21|430.21|434.13|430.13|20
1611317490000|2021-01-22 12:11:30|434.09|430.09|433.94|429.94|434.11|430.11|433.94|429.94|22
1611317500000|2021-01-22 12:11:40|433.95|429.95|433.91|429.91|434|430|433.91|429.91|20
1611317510000|2021-01-22 12:11:50|433.92|429.92|433.91|429.91|433.96|429.96|433.91|429.91|9
1611317520000|2021-01-22 12:12:00|433.92|429.92|434.2|430.2|434.23|430.23|433.92|429.92|24
1611317530000|2021-01-22 12:12:10|434.19|430.19|434.25|430.25|434.27|430.27|434.18|430.18|18
1611317540000|2021-01-22 12:12:20|434.24|430.24|434.21|430.21|434.24|430.24|434.12|430.12|20
1611317550000|2021-01-22 12:12:30|434.2|430.2|433.87|429.87|434.2|430.2|433.87|429.87|19
1611317560000|2021-01-22 12:12:40|433.84|429.84|433.51|429.51|433.86|429.86|433.51|429.51|20
1611317570000|2021-01-22 12:12:50|433.44|429.44|433.29|429.29|433.44|429.44|433.29|429.29|13
1611317580000|2021-01-22 12:13:00|433.33|429.33|433.54|429.54|433.61|429.61|433.33|429.33|20
1611317590000|2021-01-22 12:13:10|433.5|429.5|433.05|429.05|433.5|429.5|433.05|429.05|23
1611317600000|2021-01-22 12:13:20|432.98|428.98|432.91|428.91|432.99|428.99|432.75|428.75|26
1611317610000|2021-01-22 12:13:30|432.88|428.88|432.52|428.52|433.21|429.21|432.49|428.49|29
1611317620000|2021-01-22 12:13:40|432.56|428.56|432.36|428.36|432.56|428.56|432.32|428.32|28
1611317630000|2021-01-22 12:13:50|432.35|428.35|432.26|428.26|432.37|428.37|432.26|428.26|14
1611317640000|2021-01-22 12:14:00|432.25|428.25|432.27|428.27|432.3|428.3|432.25|428.25|11
1611317650000|2021-01-22 12:14:10|432.29|428.29|432.11|428.11|432.29|428.29|432.1|428.1|18
1611317660000|2021-01-22 12:14:20|432.09|428.09|432.1|428.1|432.16|428.16|432.01|428.01|25
1611317670000|2021-01-22 12:14:30|432.12|428.12|432.06|428.06|432.19|428.19|432.06|428.06|24
1611317680000|2021-01-22 12:14:40|432.08|428.08|432.39|428.39|432.48|428.48|432.07|428.07|27
1611317690000|2021-01-22 12:14:50|432.4|428.4|432.95|428.95|432.99|428.99|432.4|428.4|22
1611317700000|2021-01-22 12:15:00|433.01|429.01|433.94|429.94|433.97|429.97|433.01|429.01|29
1611317710000|2021-01-22 12:15:10|433.99|429.99|434.19|430.19|434.4|430.4|433.99|429.99|28
1611317720000|2021-01-22 12:15:20|434.22|430.22|434.22|430.22|434.3|430.3|434.2|430.2|27
1611317730000|2021-01-22 12:15:30|434.21|430.21|434.13|430.13|434.22|430.22|434.13|430.13|22
1611317740000|2021-01-22 12:15:40|434.12|430.12|433.68|429.68|434.13|430.13|433.68|429.68|27
1611317750000|2021-01-22 12:15:50|433.67|429.67|433.64|429.64|433.75|429.75|433.59|429.59|24
1611317760000|2021-01-22 12:16:00|433.63|429.63|433.33|429.33|433.63|429.63|433.1|429.1|28
1611317770000|2021-01-22 12:16:10|433.31|429.31|433.6|429.6|433.79|429.79|433.31|429.31|30
1611317780000|2021-01-22 12:16:20|433.59|429.59|433.35|429.35|433.59|429.59|433.25|429.25|33
1611317790000|2021-01-22 12:16:30|433.37|429.37|433.19|429.19|433.39|429.39|433.05|429.05|28
1611317800000|2021-01-22 12:16:40|433.18|429.18|433.24|429.24|433.33|429.33|433.15|429.15|28
1611317810000|2021-01-22 12:16:50|433.25|429.25|433.3|429.3|433.3|429.3|433.2|429.2|22
1611317820000|2021-01-22 12:17:00|433.29|429.29|433.06|429.06|433.33|429.33|433.06|429.06|24
1611317830000|2021-01-22 12:17:10|433.01|429.01|433.23|429.23|433.28|429.28|433|429|30
1611317840000|2021-01-22 12:17:20|433.25|429.25|433.24|429.24|433.26|429.26|433.16|429.16|23
1611317850000|2021-01-22 12:17:30|433.26|429.26|433.69|429.69|433.81|429.81|433.22|429.22|28
1611317860000|2021-01-22 12:17:40|433.74|429.74|433.73|429.73|433.83|429.83|433.62|429.62|31
1611317870000|2021-01-22 12:17:50|433.75|429.75|433.57|429.57|433.81|429.81|433.52|429.52|34
1611317880000|2021-01-22 12:18:00|433.63|429.63|433.8|429.8|433.82|429.82|433.62|429.62|25
1611317890000|2021-01-22 12:18:10|433.81|429.81|433.76|429.76|433.98|429.98|433.7|429.7|30
1611317900000|2021-01-22 12:18:20|433.73|429.73|433.69|429.69|433.77|429.77|433.65|429.65|17
1611317910000|2021-01-22 12:18:30|433.68|429.68|433.49|429.49|433.68|429.68|433.17|429.17|32
1611317920000|2021-01-22 12:18:40|433.5|429.5|433.42|429.42|433.54|429.54|433.36|429.36|31
1611317930000|2021-01-22 12:18:50|433.41|429.41|433.38|429.38|433.46|429.46|433.37|429.37|17
1611317940000|2021-01-22 12:19:00|433.39|429.39|433.72|429.72|433.73|429.73|433.39|429.39|28
1611317950000|2021-01-22 12:19:10|433.71|429.71|433.9|429.9|434.01|430.01|433.71|429.71|30
1611317960000|2021-01-22 12:19:20|433.89|429.89|433.39|429.39|433.96|429.96|433.39|429.39|29
1611317970000|2021-01-22 12:19:30|433.44|429.44|433.45|429.45|433.54|429.54|433.28|429.28|23
1611317980000|2021-01-22 12:19:40|433.39|429.39|433.42|429.42|433.47|429.47|433.35|429.35|23
1611317990000|2021-01-22 12:19:50|433.4|429.4|433.6|429.6|433.72|429.72|433.4|429.4|29
1611318000000|2021-01-22 12:20:00|433.57|429.57|433.16|429.16|433.57|429.57|433.16|429.16|27
1611318010000|2021-01-22 12:20:10|433.06|429.06|433.64|429.64|433.82|429.82|433.06|429.06|27
1611318020000|2021-01-22 12:20:20|433.65|429.65|434.16|430.16|434.32|430.32|433.64|429.64|30
1611318030000|2021-01-22 12:20:30|434.21|430.21|434.07|430.07|434.21|430.21|433.9|429.9|23
1611318040000|2021-01-22 12:20:40|434.16|430.16|434.17|430.17|434.2|430.2|434.1|430.1|23
1611318050000|2021-01-22 12:20:50|434.18|430.18|434.16|430.16|434.23|430.23|434.16|430.16|28
1611318060000|2021-01-22 12:21:00|434.15|430.15|434.27|430.27|434.29|430.29|434.15|430.15|26
1611318070000|2021-01-22 12:21:10|434.26|430.26|434.69|430.69|434.69|430.69|434.26|430.26|18
1611318080000|2021-01-22 12:21:20|434.68|430.68|434.76|430.76|434.77|430.77|434.62|430.62|17
1611318090000|2021-01-22 12:21:30|434.75|430.75|434.13|430.13|434.75|430.75|434.03|430.03|31
1611318100000|2021-01-22 12:21:40|434.15|430.15|434.21|430.21|434.24|430.24|434.15|430.15|23
1611318110000|2021-01-22 12:21:50|434.19|430.19|433.95|429.95|434.19|430.19|433.94|429.94|20
1611318120000|2021-01-22 12:22:00|433.94|429.94|433.89|429.89|434.01|430.01|433.87|429.87|28
1611318130000|2021-01-22 12:22:10|433.93|429.93|434.36|430.36|434.38|430.38|433.93|429.93|24
1611318140000|2021-01-22 12:22:20|434.29|430.29|434.09|430.09|434.29|430.29|434.09|430.09|20
1611318150000|2021-01-22 12:22:30|434.12|430.12|433.89|429.89|434.19|430.19|433.88|429.88|24
1611318160000|2021-01-22 12:22:40|433.97|429.97|434.02|430.02|434.02|430.02|433.85|429.85|20
1611318170000|2021-01-22 12:22:50|434.08|430.08|433.94|429.94|434.14|430.14|433.94|429.94|24
1611318180000|2021-01-22 12:23:00|433.93|429.93|434.08|430.08|434.08|430.08|433.89|429.89|23
1611318190000|2021-01-22 12:23:10|434.1|430.1|434.08|430.08|434.15|430.15|434.05|430.05|17
1611318200000|2021-01-22 12:23:20|434.09|430.09|434.35|430.35|434.35|430.35|434.05|430.05|23
1611318210000|2021-01-22 12:23:30|434.34|430.34|434.44|430.44|434.47|430.47|434.34|430.34|14
1611318220000|2021-01-22 12:23:40|434.45|430.45|434.37|430.37|434.46|430.46|434.22|430.22|18
1611318230000|2021-01-22 12:23:50|434.38|430.38|434.43|430.43|434.45|430.45|434.38|430.38|15
1611318240000|2021-01-22 12:24:00|434.44|430.44|434.23|430.23|434.44|430.44|434.23|430.23|26
1611318250000|2021-01-22 12:24:10|434.25|430.25|434.15|430.15|434.25|430.25|434.05|430.05|29
1611318260000|2021-01-22 12:24:20|434.16|430.16|434.32|430.32|434.43|430.43|434.16|430.16|13
1611318270000|2021-01-22 12:24:30|434.33|430.33|434.56|430.56|434.56|430.56|434.33|430.33|6
1611318280000|2021-01-22 12:24:40|434.57|430.57|434.79|430.79|434.79|430.79|434.57|430.57|10
1611318290000|2021-01-22 12:24:50|434.8|430.8|434.94|430.94|434.94|430.94|434.8|430.8|13
1611318300000|2021-01-22 12:25:00|434.95|430.95|435.05|431.05|435.05|431.05|434.95|430.95|20
1611318310000|2021-01-22 12:25:10|435.04|431.04|434.95|430.95|435.08|431.08|434.9|430.9|25
1611318320000|2021-01-22 12:25:20|434.97|430.97|434.86|430.86|434.97|430.97|434.77|430.77|28
1611318330000|2021-01-22 12:25:30|434.87|430.87|434.46|430.46|434.88|430.88|434.46|430.46|23
1611318340000|2021-01-22 12:25:40|434.44|430.44|434.31|430.31|434.44|430.44|434.3|430.3|21
1611318350000|2021-01-22 12:25:50|434.33|430.33|434.22|430.22|434.36|430.36|434.19|430.19|17
1611318360000|2021-01-22 12:26:00|434.29|430.29|434.04|430.04|434.32|430.32|433.96|429.96|30
1611318370000|2021-01-22 12:26:10|434.06|430.06|433.93|429.93|434.06|430.06|433.92|429.92|22
1611318380000|2021-01-22 12:26:20|433.92|429.92|434.19|430.19|434.2|430.2|433.92|429.92|18
1611318390000|2021-01-22 12:26:30|434.16|430.16|433.91|429.91|434.19|430.19|433.91|429.91|21
1611318400000|2021-01-22 12:26:40|433.9|429.9|433.85|429.85|433.9|429.9|433.7|429.7|27
1611318410000|2021-01-22 12:26:50|433.86|429.86|433.84|429.84|433.95|429.95|433.74|429.74|19
1611318420000|2021-01-22 12:27:00|433.83|429.83|433.97|429.97|433.98|429.98|433.7|429.7|19
1611318430000|2021-01-22 12:27:10|433.99|429.99|434.18|430.18|434.19|430.19|433.98|429.98|22
1611318440000|2021-01-22 12:27:20|434.16|430.16|434.34|430.34|434.61|430.61|434.12|430.12|29
1611318450000|2021-01-22 12:27:30|434.36|430.36|434.3|430.3|434.38|430.38|434.3|430.3|25
1611318460000|2021-01-22 12:27:40|434.29|430.29|434.11|430.11|434.33|430.33|434.09|430.09|20
1611318470000|2021-01-22 12:27:50|434.15|430.15|434.1|430.1|434.16|430.16|434.05|430.05|24
1611318480000|2021-01-22 12:28:00|434.09|430.09|433.87|429.87|434.09|430.09|433.85|429.85|23
1611318490000|2021-01-22 12:28:10|433.88|429.88|433.86|429.86|434.05|430.05|433.78|429.78|28
1611318500000|2021-01-22 12:28:20|433.85|429.85|433.91|429.91|433.91|429.91|433.82|429.82|13
1611318510000|2021-01-22 12:28:30|433.96|429.96|433.88|429.88|433.97|429.97|433.85|429.85|11
1611318520000|2021-01-22 12:28:40|433.89|429.89|433.92|429.92|434.04|430.04|433.89|429.89|21
1611318530000|2021-01-22 12:28:50|433.91|429.91|433.69|429.69|433.93|429.93|433.67|429.67|15
1611318540000|2021-01-22 12:29:00|433.68|429.68|434.21|430.21|434.21|430.21|433.68|429.68|25
1611318550000|2021-01-22 12:29:10|434.22|430.22|434.22|430.22|434.24|430.24|434.19|430.19|13
1611318560000|2021-01-22 12:29:20|434.24|430.24|434.04|430.04|434.24|430.24|433.95|429.95|19
1611318570000|2021-01-22 12:29:30|434.03|430.03|433.7|429.7|434.04|430.04|433.7|429.7|24
1611318580000|2021-01-22 12:29:40|433.71|429.71|433.77|429.77|434.01|430.01|433.7|429.7|21
1611318590000|2021-01-22 12:29:50|433.76|429.76|433.78|429.78|433.81|429.81|433.7|429.7|14
1611318600000|2021-01-22 12:30:00|433.77|429.77|433.77|429.77|433.8|429.8|433.74|429.74|19
1611318610000|2021-01-22 12:30:10|433.76|429.76|433.74|429.74|433.78|429.78|433.65|429.65|26
1611318620000|2021-01-22 12:30:20|433.72|429.72|433.78|429.78|433.84|429.84|433.71|429.71|24
1611318630000|2021-01-22 12:30:30|433.77|429.77|433.89|429.89|433.89|429.89|433.77|429.77|12
1611318640000|2021-01-22 12:30:40|433.91|429.91|433.97|429.97|434.01|430.01|433.9|429.9|17
1611318650000|2021-01-22 12:30:50|433.96|429.96|434.47|430.47|434.48|430.48|433.96|429.96|26
1611318660000|2021-01-22 12:31:00|434.46|430.46|434.89|430.89|434.96|430.96|434.44|430.44|22
1611318670000|2021-01-22 12:31:10|434.85|430.85|435.08|431.08|435.34|431.34|434.85|430.85|28
1611318680000|2021-01-22 12:31:20|435.12|431.12|434.94|430.94|435.29|431.29|434.94|430.94|30
1611318690000|2021-01-22 12:31:30|434.92|430.92|435.1|431.1|435.13|431.13|434.79|430.79|31
1611318700000|2021-01-22 12:31:40|435.08|431.08|435.04|431.04|435.11|431.11|435.04|431.04|19
1611318710000|2021-01-22 12:31:50|435.05|431.05|434.94|430.94|435.05|431.05|434.92|430.92|25
1611318720000|2021-01-22 12:32:00|435.02|431.02|435.11|431.11|435.11|431.11|434.8|430.8|24
1611318730000|2021-01-22 12:32:10|435.13|431.13|435.16|431.16|435.17|431.17|435.1|431.1|23
1611318740000|2021-01-22 12:32:20|435.13|431.13|435.09|431.09|435.13|431.13|435.06|431.06|19
1611318750000|2021-01-22 12:32:30|435.1|431.1|435.1|431.1|435.1|431.1|434.89|430.89|27
1611318760000|2021-01-22 12:32:40|435.09|431.09|435.08|431.08|435.25|431.25|435.03|431.03|24
1611318770000|2021-01-22 12:32:50|434.97|430.97|434.99|430.99|435.01|431.01|434.85|430.85|22
1611318780000|2021-01-22 12:33:00|435.03|431.03|434.76|430.76|435.1|431.1|434.76|430.76|28
1611318790000|2021-01-22 12:33:10|434.77|430.77|435.09|431.09|435.09|431.09|434.7|430.7|23
1611318800000|2021-01-22 12:33:20|435.08|431.08|434.73|430.73|435.08|431.08|434.73|430.73|26
1611318810000|2021-01-22 12:33:30|434.74|430.74|434.7|430.7|434.79|430.79|434.6|430.6|29
1611318820000|2021-01-22 12:33:40|434.71|430.71|434.88|430.88|434.88|430.88|434.68|430.68|21
1611318830000|2021-01-22 12:33:50|434.95|430.95|435.7|431.7|435.74|431.74|434.95|430.95|36
1611318840000|2021-01-22 12:34:00|435.71|431.71|435.78|431.78|435.94|431.94|435.71|431.71|26
1611318850000|2021-01-22 12:34:10|435.79|431.79|435.94|431.94|436.01|432.01|435.76|431.76|31
1611318860000|2021-01-22 12:34:20|435.89|431.89|436.01|432.01|436.05|432.05|435.84|431.84|26
1611318870000|2021-01-22 12:34:30|435.93|431.93|436.37|432.37|436.41|432.41|435.93|431.93|26
1611318880000|2021-01-22 12:34:40|436.34|432.34|436.05|432.05|436.35|432.35|436.05|432.05|34
1611318890000|2021-01-22 12:34:50|436.08|432.08|436.43|432.43|436.43|432.43|436.06|432.06|21
1611318900000|2021-01-22 12:35:00|436.44|432.44|436.44|432.44|436.56|432.56|436.41|432.41|29
1611318910000|2021-01-22 12:35:10|436.45|432.45|436.32|432.32|436.5|432.5|436.31|432.31|35
1611318920000|2021-01-22 12:35:20|436.33|432.33|435.95|431.95|436.34|432.34|435.91|431.91|30
1611318930000|2021-01-22 12:35:30|435.87|431.87|435.69|431.69|435.88|431.88|435.66|431.66|17
1611318940000|2021-01-22 12:35:40|435.7|431.7|435.32|431.32|435.74|431.74|435.3|431.3|22
1611318950000|2021-01-22 12:35:50|435.34|431.34|435.74|431.74|435.74|431.74|435.34|431.34|29
1611318960000|2021-01-22 12:36:00|435.75|431.75|435.71|431.71|435.78|431.78|435.55|431.55|27
1611318970000|2021-01-22 12:36:10|435.7|431.7|435.29|431.29|435.7|431.7|435.28|431.28|24
1611318980000|2021-01-22 12:36:20|435.3|431.3|435.26|431.26|435.32|431.32|435.25|431.25|13
1611318990000|2021-01-22 12:36:30|435.25|431.25|435.08|431.08|435.25|431.25|435.02|431.02|21
1611319000000|2021-01-22 12:36:40|435.09|431.09|435.04|431.04|435.2|431.2|435.01|431.01|24
1611319010000|2021-01-22 12:36:50|435.02|431.02|434.81|430.81|435.02|431.02|434.79|430.79|18
1611319020000|2021-01-22 12:37:00|434.8|430.8|434.94|430.94|435.02|431.02|434.8|430.8|23
1611319030000|2021-01-22 12:37:10|434.91|430.91|435.22|431.22|435.22|431.22|434.88|430.88|29
1611319040000|2021-01-22 12:37:20|435.23|431.23|434.98|430.98|435.25|431.25|434.96|430.96|22
1611319050000|2021-01-22 12:37:30|434.97|430.97|434.71|430.71|434.97|430.97|434.71|430.71|18
1611319060000|2021-01-22 12:37:40|434.7|430.7|434.61|430.61|434.72|430.72|434.5|430.5|12
1611319070000|2021-01-22 12:37:50|434.58|430.58|434.79|430.79|434.85|430.85|434.58|430.58|21
1611319080000|2021-01-22 12:38:00|434.77|430.77|434.68|430.68|434.79|430.79|434.65|430.65|13
1611319090000|2021-01-22 12:38:10|434.69|430.69|434.34|430.34|434.69|430.69|434.32|430.32|14
1611319100000|2021-01-22 12:38:20|434.32|430.32|434.44|430.44|434.47|430.47|434.29|430.29|19
1611319110000|2021-01-22 12:38:30|434.46|430.46|434.44|430.44|434.49|430.49|434.44|430.44|24
1611319120000|2021-01-22 12:38:40|434.43|430.43|434.43|430.43|434.45|430.45|434.42|430.42|13
1611319130000|2021-01-22 12:38:50|434.44|430.44|434.48|430.48|434.48|430.48|434.44|430.44|6
1611319140000|2021-01-22 12:39:00|434.47|430.47|434.47|430.47|434.51|430.51|434.45|430.45|16
1611319150000|2021-01-22 12:39:10|434.46|430.46|434.72|430.72|434.74|430.74|434.31|430.31|25
1611319160000|2021-01-22 12:39:20|434.71|430.71|434.56|430.56|434.71|430.71|434.56|430.56|14
1611319170000|2021-01-22 12:39:30|434.57|430.57|434.57|430.57|434.57|430.57|434.51|430.51|11
1611319180000|2021-01-22 12:39:40|434.58|430.58|434.57|430.57|434.6|430.6|434.57|430.57|8
1611319190000|2021-01-22 12:39:50|434.6|430.6|434.69|430.69|434.8|430.8|434.6|430.6|24
1611319200000|2021-01-22 12:40:00|434.71|430.71|434.74|430.74|434.74|430.74|434.71|430.71|11
1611319210000|2021-01-22 12:40:10|434.73|430.73|434.69|430.69|434.74|430.74|434.63|430.63|15
1611319220000|2021-01-22 12:40:20|434.7|430.7|434.66|430.66|434.71|430.71|434.66|430.66|13
1611319230000|2021-01-22 12:40:30|434.65|430.65|434.5|430.5|434.66|430.66|434.48|430.48|19
1611319240000|2021-01-22 12:40:40|434.51|430.51|434.42|430.42|434.51|430.51|434.4|430.4|18
1611319250000|2021-01-22 12:40:50|434.4|430.4|434.33|430.33|434.42|430.42|434.32|430.32|18
1611319260000|2021-01-22 12:41:00|434.34|430.34|434.56|430.56|434.56|430.56|434.3|430.3|17
1611319270000|2021-01-22 12:41:10|434.58|430.58|434.57|430.57|434.59|430.59|434.52|430.52|16
1611319280000|2021-01-22 12:41:20|434.58|430.58|434.57|430.57|434.61|430.61|434.51|430.51|20
1611319290000|2021-01-22 12:41:30|434.56|430.56|434.54|430.54|434.59|430.59|434.51|430.51|18
1611319300000|2021-01-22 12:41:40|434.51|430.51|434.41|430.41|434.53|430.53|434.37|430.37|19
1611319310000|2021-01-22 12:41:50|434.37|430.37|434.15|430.15|434.39|430.39|434.14|430.14|28
1611319320000|2021-01-22 12:42:00|434.16|430.16|434.19|430.19|434.24|430.24|434.14|430.14|23
1611319330000|2021-01-22 12:42:10|434.16|430.16|434.34|430.34|434.42|430.42|434.16|430.16|20
1611319340000|2021-01-22 12:42:20|434.35|430.35|434.15|430.15|434.4|430.4|434.15|430.15|21
1611319350000|2021-01-22 12:42:30|434.16|430.16|434.06|430.06|434.17|430.17|434|430|21
1611319360000|2021-01-22 12:42:40|434.03|430.03|433.92|429.92|434.03|430.03|433.92|429.92|13
1611319370000|2021-01-22 12:42:50|433.91|429.91|433.86|429.86|433.91|429.91|433.63|429.63|24
1611319380000|2021-01-22 12:43:00|433.84|429.84|433.36|429.36|433.86|429.86|433.36|429.36|30
1611319390000|2021-01-22 12:43:10|433.38|429.38|433.36|429.36|433.43|429.43|433.35|429.35|16
1611319400000|2021-01-22 12:43:20|433.4|429.4|433.13|429.13|433.4|429.4|433.13|429.13|27
1611319410000|2021-01-22 12:43:30|433.2|429.2|432.71|428.71|433.2|429.2|432.69|428.69|27
1611319420000|2021-01-22 12:43:40|432.69|428.69|432.69|428.69|432.74|428.74|432.69|428.69|12
1611319430000|2021-01-22 12:43:50|432.67|428.67|432.56|428.56|432.84|428.84|432.56|428.56|19
1611319440000|2021-01-22 12:44:00|432.52|428.52|432.49|428.49|432.61|428.61|432.41|428.41|20
1611319450000|2021-01-22 12:44:10|432.28|428.28|431.72|427.72|432.28|428.28|431.68|427.68|25
1611319460000|2021-01-22 12:44:20|431.67|427.67|431.54|427.54|431.69|427.69|431.48|427.48|23
1611319470000|2021-01-22 12:44:30|431.53|427.53|431.52|427.52|431.57|427.57|431.51|427.51|21
1611319480000|2021-01-22 12:44:40|431.51|427.51|432.04|428.04|432.04|428.04|431.51|427.51|29
1611319490000|2021-01-22 12:44:50|432.06|428.06|431.77|427.77|432.11|428.11|431.76|427.76|30
1611319500000|2021-01-22 12:45:00|431.78|427.78|431.67|427.67|431.78|427.78|431.62|427.62|14
1611319510000|2021-01-22 12:45:10|431.66|427.66|431.54|427.54|431.66|427.66|431.53|427.53|9
1611319520000|2021-01-22 12:45:20|431.55|427.55|431.94|427.94|432.11|428.11|431.55|427.55|32
1611319530000|2021-01-22 12:45:30|431.95|427.95|432.01|428.01|432.07|428.07|431.93|427.93|34
1611319540000|2021-01-22 12:45:40|432.04|428.04|432.33|428.33|432.33|428.33|432.04|428.04|27
1611319550000|2021-01-22 12:45:50|432.32|428.32|431.94|427.94|432.32|428.32|431.94|427.94|25
1611319560000|2021-01-22 12:46:00|431.99|427.99|432.09|428.09|432.15|428.15|431.98|427.98|19
1611319570000|2021-01-22 12:46:10|432.07|428.07|431.65|427.65|432.07|428.07|431.61|427.61|23
1611319580000|2021-01-22 12:46:20|431.63|427.63|431.49|427.49|431.65|427.65|431.49|427.49|28
1611319590000|2021-01-22 12:46:30|431.37|427.37|431.26|427.26|431.37|427.37|431.23|427.23|10
1611319600000|2021-01-22 12:46:40|431.31|427.31|431.42|427.42|431.49|427.49|431.16|427.16|34
1611319610000|2021-01-22 12:46:50|431.31|427.31|431.23|427.23|431.4|427.4|431.22|427.22|22
1611319620000|2021-01-22 12:47:00|431.24|427.24|431.55|427.55|431.57|427.57|431.24|427.24|24
1611319630000|2021-01-22 12:47:10|431.54|427.54|431.5|427.5|431.57|427.57|431.45|427.45|16
1611319640000|2021-01-22 12:47:20|431.51|427.51|431.33|427.33|431.53|427.53|431.33|427.33|18
1611319650000|2021-01-22 12:47:30|431.25|427.25|431.24|427.24|431.31|427.31|431.16|427.16|19
1611319660000|2021-01-22 12:47:40|431.29|427.29|431.24|427.24|431.32|427.32|431.24|427.24|20
1611319670000|2021-01-22 12:47:50|431.21|427.21|431.22|427.22|431.29|427.29|431.21|427.21|21
1611319680000|2021-01-22 12:48:00|431.21|427.21|430.99|426.99|431.22|427.22|430.97|426.97|22
1611319690000|2021-01-22 12:48:10|431.01|427.01|431.05|427.05|431.23|427.23|430.99|426.99|28
1611319700000|2021-01-22 12:48:20|431.04|427.04|430.97|426.97|431.14|427.14|430.97|426.97|25
1611319710000|2021-01-22 12:48:30|430.98|426.98|431.02|427.02|431.03|427.03|430.93|426.93|22
1611319720000|2021-01-22 12:48:40|431.01|427.01|430.97|426.97|431.15|427.15|430.94|426.94|23
1611319730000|2021-01-22 12:48:50|430.96|426.96|430.98|426.98|431.02|427.02|430.96|426.96|19
1611319740000|2021-01-22 12:49:00|431|427|431.14|427.14|431.14|427.14|430.95|426.95|15
1611319750000|2021-01-22 12:49:10|431.13|427.13|431.04|427.04|431.13|427.13|430.91|426.91|20
1611319760000|2021-01-22 12:49:20|431.02|427.02|430.85|426.85|431.04|427.04|430.85|426.85|12
1611319770000|2021-01-22 12:49:30|430.84|426.84|430.83|426.83|430.84|426.84|430.72|426.72|18
1611319780000|2021-01-22 12:49:40|430.82|426.82|430.72|426.72|430.9|426.9|430.72|426.72|26
1611319790000|2021-01-22 12:49:50|430.7|426.7|430.85|426.85|430.92|426.92|430.69|426.69|22
1611319800000|2021-01-22 12:50:00|430.86|426.86|431|427|431.02|427.02|430.86|426.86|12
1611319810000|2021-01-22 12:50:10|431.05|427.05|431.49|427.49|431.51|427.51|431.05|427.05|25
1611319820000|2021-01-22 12:50:20|431.52|427.52|431.64|427.64|431.66|427.66|431.48|427.48|17
1611319830000|2021-01-22 12:50:30|431.63|427.63|431.59|427.59|431.63|427.63|431.41|427.41|20
1611319840000|2021-01-22 12:50:40|431.57|427.57|431.29|427.29|431.59|427.59|431.28|427.28|20
1611319850000|2021-01-22 12:50:50|431.28|427.28|431.33|427.33|431.33|427.33|431.22|427.22|19
1611319860000|2021-01-22 12:51:00|431.31|427.31|431.44|427.44|431.55|427.55|431.31|427.31|27
1611319870000|2021-01-22 12:51:10|431.45|427.45|431.91|427.91|431.95|427.95|431.45|427.45|19
1611319880000|2021-01-22 12:51:20|431.9|427.9|431.85|427.85|431.95|427.95|431.76|427.76|17
1611319890000|2021-01-22 12:51:30|431.9|427.9|431.9|427.9|431.9|427.9|431.83|427.83|15
1611319900000|2021-01-22 12:51:40|431.91|427.91|431.79|427.79|432.06|428.06|431.79|427.79|26
1611319910000|2021-01-22 12:51:50|431.77|427.77|431.48|427.48|431.77|427.77|431.41|427.41|25
1611319920000|2021-01-22 12:52:00|431.45|427.45|431.74|427.74|431.75|427.75|431.45|427.45|23
1611319930000|2021-01-22 12:52:10|431.76|427.76|431.75|427.75|431.82|427.82|431.7|427.7|22
1611319940000|2021-01-22 12:52:20|431.73|427.73|431.92|427.92|431.93|427.93|431.69|427.69|24
1611319950000|2021-01-22 12:52:30|432.05|428.05|432.17|428.17|432.19|428.19|432.05|428.05|14
1611319960000|2021-01-22 12:52:40|432.2|428.2|432|428|432.21|428.21|431.94|427.94|21
1611319970000|2021-01-22 12:52:50|431.98|427.98|432.04|428.04|432.16|428.16|431.97|427.97|32
1611319980000|2021-01-22 12:53:00|432.1|428.1|432.1|428.1|432.21|428.21|432.05|428.05|27
1611319990000|2021-01-22 12:53:10|432.11|428.11|432.15|428.15|432.16|428.16|432.06|428.06|17
1611320000000|2021-01-22 12:53:20|432.16|428.16|432.18|428.18|432.18|428.18|432.15|428.15|7
1611320010000|2021-01-22 12:53:30|432.19|428.19|432.31|428.31|432.33|428.33|432.18|428.18|17
1611320020000|2021-01-22 12:53:40|432.33|428.33|432.45|428.45|432.45|428.45|432.31|428.31|13
1611320030000|2021-01-22 12:53:50|432.44|428.44|432.5|428.5|432.53|428.53|432.44|428.44|18
1611320040000|2021-01-22 12:54:00|432.49|428.49|432.28|428.28|432.49|428.49|432.23|428.23|15
1611320050000|2021-01-22 12:54:10|432.29|428.29|432.42|428.42|432.42|428.42|432.29|428.29|18
1611320060000|2021-01-22 12:54:20|432.46|428.46|432.4|428.4|432.56|428.56|432.4|428.4|14
1611320070000|2021-01-22 12:54:30|432.41|428.41|432.27|428.27|432.42|428.42|432.25|428.25|22
1611320080000|2021-01-22 12:54:40|432.25|428.25|432.39|428.39|432.43|428.43|432.25|428.25|21
1611320090000|2021-01-22 12:54:50|432.38|428.38|432.12|428.12|432.39|428.39|432.12|428.12|20
1611320100000|2021-01-22 12:55:00|432.11|428.11|432.13|428.13|432.16|428.16|432.07|428.07|14
1611320110000|2021-01-22 12:55:10|432.12|428.12|432.12|428.12|432.19|428.19|432.11|428.11|6
1611320120000|2021-01-22 12:55:20|432.13|428.13|432.13|428.13|432.14|428.14|432.12|428.12|5
1611320130000|2021-01-22 12:55:30|432.11|428.11|431.97|427.97|432.11|428.11|431.97|427.97|6
1611320140000|2021-01-22 12:55:40|432|428|431.99|427.99|432.09|428.09|431.99|427.99|12
1611320150000|2021-01-22 12:55:50|431.98|427.98|431.51|427.51|431.98|427.98|431.51|427.51|20
1611320160000|2021-01-22 12:56:00|431.52|427.52|431.83|427.83|431.88|427.88|431.51|427.51|16
1611320170000|2021-01-22 12:56:10|431.81|427.81|432.09|428.09|432.1|428.1|431.8|427.8|18
1611320180000|2021-01-22 12:56:20|432.08|428.08|432.07|428.07|432.09|428.09|432.03|428.03|15
1611320190000|2021-01-22 12:56:30|432.08|428.08|432.42|428.42|432.45|428.45|432.08|428.08|16
1611320200000|2021-01-22 12:56:40|432.45|428.45|432.39|428.39|432.51|428.51|432.39|428.39|19
1611320210000|2021-01-22 12:56:50|432.36|428.36|432.19|428.19|432.36|428.36|432.16|428.16|15
1611320220000|2021-01-22 12:57:00|432.2|428.2|432.21|428.21|432.23|428.23|432.19|428.19|8
1611320230000|2021-01-22 12:57:10|432.22|428.22|432.49|428.49|432.61|428.61|432.21|428.21|25
1611320240000|2021-01-22 12:57:20|432.48|428.48|432.51|428.51|432.54|428.54|432.45|428.45|15
1611320250000|2021-01-22 12:57:30|432.5|428.5|432.15|428.15|432.51|428.51|432.15|428.15|18
1611320260000|2021-01-22 12:57:40|432.11|428.11|432.11|428.11|432.11|428.11|432.06|428.06|11
1611320270000|2021-01-22 12:57:50|432.12|428.12|432.21|428.21|432.29|428.29|432.12|428.12|14
1611320280000|2021-01-22 12:58:00|432.2|428.2|432.19|428.19|432.2|428.2|432.19|428.19|2
1611320290000|2021-01-22 12:58:10|432.18|428.18|431.77|427.77|432.19|428.19|431.77|427.77|14
1611320300000|2021-01-22 12:58:20|431.76|427.76|431.73|427.73|431.8|427.8|431.69|427.69|20
1611320310000|2021-01-22 12:58:30|431.74|427.74|431.85|427.85|431.89|427.89|431.71|427.71|20
1611320320000|2021-01-22 12:58:40|431.82|427.82|431.64|427.64|431.82|427.82|431.62|427.62|15
1611320330000|2021-01-22 12:58:50|431.63|427.63|431.79|427.79|431.8|427.8|431.63|427.63|17
1611320340000|2021-01-22 12:59:00|431.78|427.78|431.89|427.89|431.89|427.89|431.72|427.72|16
1611320350000|2021-01-22 12:59:10|431.91|427.91|432|428|432.08|428.08|431.86|427.86|13
1611320360000|2021-01-22 12:59:20|432.03|428.03|432.62|428.62|432.64|428.64|432.03|428.03|21
1611320370000|2021-01-22 12:59:30|432.61|428.61|432.76|428.76|432.76|428.76|432.61|428.61|12
1611320380000|2021-01-22 12:59:40|432.77|428.77|433.01|429.01|433.1|429.1|432.77|428.77|26
1611320390000|2021-01-22 12:59:50|433|429|432.89|428.89|433.09|429.09|432.63|428.63|22
1611320400000|2021-01-22 13:00:00|432.85|428.85|433.25|429.25|433.3|429.3|432.85|428.85|23
1611320410000|2021-01-22 13:00:10|433.24|429.24|433.22|429.22|433.35|429.35|433.13|429.13|31
1611320420000|2021-01-22 13:00:20|433.3|429.3|433.35|429.35|433.46|429.46|433.3|429.3|24
1611320430000|2021-01-22 13:00:30|433.37|429.37|433.03|429.03|433.37|429.37|432.93|428.93|28
1611320440000|2021-01-22 13:00:40|433.02|429.02|432.91|428.91|433.05|429.05|432.86|428.86|23
1611320450000|2021-01-22 13:00:50|432.88|428.88|432.68|428.68|432.9|428.9|432.68|428.68|20
1611320460000|2021-01-22 13:01:00|432.7|428.7|432.77|428.77|432.91|428.91|432.7|428.7|20
1611320470000|2021-01-22 13:01:10|432.78|428.78|432.62|428.62|432.81|428.81|432.62|428.62|24
1611320480000|2021-01-22 13:01:20|432.67|428.67|432.48|428.48|432.72|428.72|432.48|428.48|14
1611320490000|2021-01-22 13:01:30|432.41|428.41|432.42|428.42|432.46|428.46|432.31|428.31|14
1611320500000|2021-01-22 13:01:40|432.1|428.1|432.01|428.01|432.12|428.12|432.01|428.01|17
1611320510000|2021-01-22 13:01:50|432|428|431.6|427.6|432|428|431.59|427.59|20
1611320520000|2021-01-22 13:02:00|431.61|427.61|431.6|427.6|431.75|427.75|431.59|427.59|22
1611320530000|2021-01-22 13:02:10|431.59|427.59|431.31|427.31|431.59|427.59|431.24|427.24|23
1611320540000|2021-01-22 13:02:20|431.26|427.26|431.2|427.2|431.27|427.27|431.19|427.19|22
1611320550000|2021-01-22 13:02:30|431.19|427.19|431.23|427.23|431.24|427.24|431.18|427.18|20
1611320560000|2021-01-22 13:02:40|431.21|427.21|431.09|427.09|431.21|427.21|431.01|427.01|22
1611320570000|2021-01-22 13:02:50|431.08|427.08|431.13|427.13|431.14|427.14|431.06|427.06|14
1611320580000|2021-01-22 13:03:00|431.12|427.12|431.1|427.1|431.12|427.12|431.06|427.06|17
1611320590000|2021-01-22 13:03:10|431.12|427.12|431.41|427.41|431.41|427.41|431.1|427.1|19
1611320600000|2021-01-22 13:03:20|431.42|427.42|431.38|427.38|431.53|427.53|431.32|427.32|18
1611320610000|2021-01-22 13:03:30|431.39|427.39|431.3|427.3|431.39|427.39|431.3|427.3|10
1611320620000|2021-01-22 13:03:40|431.31|427.31|431.32|427.32|431.36|427.36|431.3|427.3|22
1611320630000|2021-01-22 13:03:50|431.3|427.3|431.69|427.69|431.69|427.69|431.29|427.29|25
1611320640000|2021-01-22 13:04:00|431.7|427.7|431.97|427.97|431.97|427.97|431.7|427.7|20
1611320650000|2021-01-22 13:04:10|431.96|427.96|432.3|428.3|432.3|428.3|431.86|427.86|29
1611320660000|2021-01-22 13:04:20|432.89|428.89|433.19|429.19|433.19|429.19|432.82|428.82|24
1611320670000|2021-01-22 13:04:30|433.14|429.14|434.08|430.08|434.08|430.08|433.14|429.14|27
1611320680000|2021-01-22 13:04:40|434.03|430.03|434.42|430.42|434.43|430.43|434.03|430.03|27
1611320690000|2021-01-22 13:04:50|434.38|430.38|434.33|430.33|434.42|430.42|434.13|430.13|27
1611320700000|2021-01-22 13:05:00|434.34|430.34|434.06|430.06|434.34|430.34|433.91|429.91|30
1611320710000|2021-01-22 13:05:10|434.03|430.03|434.37|430.37|434.37|430.37|433.93|429.93|31
1611320720000|2021-01-22 13:05:20|434.36|430.36|434.64|430.64|434.71|430.71|434.36|430.36|27
1611320730000|2021-01-22 13:05:30|434.66|430.66|434.74|430.74|434.95|430.95|434.62|430.62|27
1611320740000|2021-01-22 13:05:40|434.75|430.75|434.44|430.44|434.85|430.85|434.44|430.44|23
1611320750000|2021-01-22 13:05:50|434.45|430.45|434.41|430.41|434.57|430.57|434.33|430.33|24
1611320760000|2021-01-22 13:06:00|434.39|430.39|434.63|430.63|434.63|430.63|434.38|430.38|27
1611320770000|2021-01-22 13:06:10|434.65|430.65|434.4|430.4|434.69|430.69|434.4|430.4|30
1611320780000|2021-01-22 13:06:20|434.41|430.41|434.34|430.34|434.41|430.41|434.24|430.24|16
1611320790000|2021-01-22 13:06:30|434.32|430.32|434.24|430.24|434.36|430.36|434.24|430.24|18
1611320800000|2021-01-22 13:06:40|434.18|430.18|433.86|429.86|434.18|430.18|433.82|429.82|30
1611320810000|2021-01-22 13:06:50|433.87|429.87|433.87|429.87|433.93|429.93|433.82|429.82|27
1611320820000|2021-01-22 13:07:00|433.89|429.89|433.76|429.76|433.89|429.89|433.71|429.71|23
1611320830000|2021-01-22 13:07:10|433.75|429.75|433.54|429.54|433.75|429.75|433.5|429.5|17
1611320840000|2021-01-22 13:07:20|433.57|429.57|433.88|429.88|433.88|429.88|433.53|429.53|19
1611320850000|2021-01-22 13:07:30|433.85|429.85|433.78|429.78|433.92|429.92|433.77|429.77|23
1611320860000|2021-01-22 13:07:40|433.77|429.77|433.96|429.96|434.06|430.06|433.77|429.77|22
1611320870000|2021-01-22 13:07:50|433.97|429.97|434.23|430.23|434.25|430.25|433.97|429.97|24
1611320880000|2021-01-22 13:08:00|434.24|430.24|434.33|430.33|434.33|430.33|434.13|430.13|21
1611320890000|2021-01-22 13:08:10|434.32|430.32|434.22|430.22|434.32|430.32|434.07|430.07|26
1611320900000|2021-01-22 13:08:20|434.28|430.28|434.29|430.29|434.29|430.29|434.19|430.19|23
1611320910000|2021-01-22 13:08:30|434.27|430.27|434.44|430.44|434.44|430.44|434.2|430.2|29
1611320920000|2021-01-22 13:08:40|434.43|430.43|434.42|430.42|434.55|430.55|434.38|430.38|25
1611320930000|2021-01-22 13:08:50|434.41|430.41|434.66|430.66|434.67|430.67|434.41|430.41|22
1611320940000|2021-01-22 13:09:00|434.67|430.67|434.7|430.7|434.72|430.72|434.65|430.65|11
1611320950000|2021-01-22 13:09:10|434.71|430.71|434.63|430.63|434.71|430.71|434.61|430.61|18
1611320960000|2021-01-22 13:09:20|434.64|430.64|434.73|430.73|434.73|430.73|434.52|430.52|24
1611320970000|2021-01-22 13:09:30|434.72|430.72|434.81|430.81|434.82|430.82|434.71|430.71|21
1611320980000|2021-01-22 13:09:40|434.8|430.8|434.78|430.78|434.81|430.81|434.7|430.7|25
1611320990000|2021-01-22 13:09:50|434.79|430.79|434.75|430.75|434.82|430.82|434.73|430.73|23
1611321000000|2021-01-22 13:10:00|434.76|430.76|434.72|430.72|434.76|430.76|434.71|430.71|15
1611321010000|2021-01-22 13:10:10|434.73|430.73|434.74|430.74|434.76|430.76|434.69|430.69|17
1611321020000|2021-01-22 13:10:20|434.73|430.73|434.79|430.79|434.79|430.79|434.67|430.67|30
1611321030000|2021-01-22 13:10:30|434.77|430.77|434.79|430.79|434.81|430.81|434.77|430.77|16
1611321040000|2021-01-22 13:10:40|434.78|430.78|434.86|430.86|434.91|430.91|434.78|430.78|24
1611321050000|2021-01-22 13:10:50|434.87|430.87|434.69|430.69|434.88|430.88|434.69|430.69|16
1611321060000|2021-01-22 13:11:00|434.7|430.7|434.53|430.53|434.71|430.71|434.41|430.41|24
1611321070000|2021-01-22 13:11:10|434.54|430.54|434.59|430.59|434.6|430.6|434.53|430.53|24
1611321080000|2021-01-22 13:11:20|434.57|430.57|434.53|430.53|434.57|430.57|434.44|430.44|20
1611321090000|2021-01-22 13:11:30|434.51|430.51|434.53|430.53|434.55|430.55|434.47|430.47|18
1611321100000|2021-01-22 13:11:40|434.56|430.56|434.59|430.59|434.62|430.62|434.55|430.55|20
1611321110000|2021-01-22 13:11:50|434.57|430.57|434.65|430.65|434.65|430.65|434.57|430.57|12
1611321120000|2021-01-22 13:12:00|434.63|430.63|434.46|430.46|434.65|430.65|434.43|430.43|22
1611321130000|2021-01-22 13:12:10|434.42|430.42|434.57|430.57|434.57|430.57|434.39|430.39|17
1611321140000|2021-01-22 13:12:20|434.56|430.56|434.53|430.53|434.56|430.56|434.52|430.52|6
1611321150000|2021-01-22 13:12:30|434.54|430.54|435.01|431.01|435.01|431.01|434.53|430.53|21
1611321160000|2021-01-22 13:12:40|435.07|431.07|435.12|431.12|435.16|431.16|435.07|431.07|20
1611321170000|2021-01-22 13:12:50|435.13|431.13|435.67|431.67|435.67|431.67|435.13|431.13|23
1611321180000|2021-01-22 13:13:00|435.72|431.72|435.79|431.79|435.85|431.85|435.72|431.72|25
1611321190000|2021-01-22 13:13:10|435.81|431.81|435.84|431.84|436.01|432.01|435.81|431.81|19
1611321200000|2021-01-22 13:13:20|435.82|431.82|435.76|431.76|435.86|431.86|435.74|431.74|18
1611321210000|2021-01-22 13:13:30|435.79|431.79|435.6|431.6|435.79|431.79|435.58|431.58|23
1611321220000|2021-01-22 13:13:40|435.61|431.61|435.66|431.66|435.83|431.83|435.59|431.59|29
1611321230000|2021-01-22 13:13:50|435.67|431.67|435.65|431.65|435.71|431.71|435.61|431.61|22
1611321240000|2021-01-22 13:14:00|435.68|431.68|435.63|431.63|435.68|431.68|435.54|431.54|25
1611321250000|2021-01-22 13:14:10|435.62|431.62|435.55|431.55|435.64|431.64|435.49|431.49|28
1611321260000|2021-01-22 13:14:20|435.56|431.56|435.44|431.44|435.58|431.58|435.33|431.33|24
1611321270000|2021-01-22 13:14:30|435.42|431.42|435.52|431.52|435.54|431.54|435.41|431.41|24
1611321280000|2021-01-22 13:14:40|435.51|431.51|435.55|431.55|435.58|431.58|435.47|431.47|19
1611321290000|2021-01-22 13:14:50|435.53|431.53|435.59|431.59|435.63|431.63|435.5|431.5|28
1611321300000|2021-01-22 13:15:00|435.57|431.57|435.8|431.8|435.8|431.8|435.57|431.57|25
1611321310000|2021-01-22 13:15:10|435.76|431.76|436.29|432.29|436.29|432.29|435.76|431.76|29
1611321320000|2021-01-22 13:15:20|436.3|432.3|436.44|432.44|436.45|432.45|436.3|432.3|27
1611321330000|2021-01-22 13:15:30|436.43|432.43|436.36|432.36|436.44|432.44|436.34|432.34|21
1611321340000|2021-01-22 13:15:40|436.37|432.37|436.01|432.01|436.37|432.37|435.99|431.99|20
1611321350000|2021-01-22 13:15:50|436.05|432.05|436.04|432.04|436.05|432.05|435.97|431.97|17
1611321360000|2021-01-22 13:16:00|436.05|432.05|436.32|432.32|436.37|432.37|436.05|432.05|31
1611321370000|2021-01-22 13:16:10|436.3|432.3|436.36|432.36|436.37|432.37|436.28|432.28|22
1611321380000|2021-01-22 13:16:20|436.35|432.35|435.69|431.69|436.35|432.35|435.69|431.69|26
1611321390000|2021-01-22 13:16:30|435.7|431.7|435.91|431.91|436.02|432.02|435.7|431.7|31
1611321400000|2021-01-22 13:16:40|435.95|431.95|436.14|432.14|436.14|432.14|435.91|431.91|24
1611321410000|2021-01-22 13:16:50|436.16|432.16|436.12|432.12|436.19|432.19|436.1|432.1|17
1611321420000|2021-01-22 13:17:00|436.13|432.13|436.02|432.02|436.13|432.13|436.02|432.02|26
1611321430000|2021-01-22 13:17:10|436.05|432.05|436.18|432.18|436.18|432.18|436.05|432.05|12
1611321440000|2021-01-22 13:17:20|436.2|432.2|436.12|432.12|436.26|432.26|436.1|432.1|21
1611321450000|2021-01-22 13:17:30|436.11|432.11|436.1|432.1|436.19|432.19|436.08|432.08|17
1611321460000|2021-01-22 13:17:40|436.15|432.15|436.2|432.2|436.2|432.2|436.09|432.09|14
1611321470000|2021-01-22 13:17:50|436.21|432.21|436.3|432.3|436.33|432.33|436.21|432.21|16
1611321480000|2021-01-22 13:18:00|436.29|432.29|436.44|432.44|436.44|432.44|436.29|432.29|10
1611321490000|2021-01-22 13:18:10|436.45|432.45|436.39|432.39|436.45|432.45|436.39|432.39|11
1611321500000|2021-01-22 13:18:20|436.38|432.38|436.38|432.38|436.4|432.4|436.35|432.35|11
1611321510000|2021-01-22 13:18:30|436.39|432.39|436.49|432.49|436.49|432.49|436.39|432.39|10
1611321520000|2021-01-22 13:18:40|436.48|432.48|436.6|432.6|436.61|432.61|436.42|432.42|21
1611321530000|2021-01-22 13:18:50|436.73|432.73|436.7|432.7|436.73|432.73|436.7|432.7|4
1611321540000|2021-01-22 13:19:00|436.71|432.71|436.55|432.55|436.72|432.72|436.55|432.55|19
1611321550000|2021-01-22 13:19:10|436.54|432.54|436.62|432.62|436.62|432.62|436.54|432.54|18
1611321560000|2021-01-22 13:19:20|436.61|432.61|436.74|432.74|436.75|432.75|436.58|432.58|17
1611321570000|2021-01-22 13:19:30|436.77|432.77|436.75|432.75|436.78|432.78|436.74|432.74|12
1611321580000|2021-01-22 13:19:40|436.76|432.76|436.6|432.6|436.76|432.76|436.59|432.59|15
1611321590000|2021-01-22 13:19:50|436.61|432.61|436.67|432.67|436.72|432.72|436.61|432.61|16
1611321600000|2021-01-22 13:20:00|436.66|432.66|436.12|432.12|436.66|432.66|436.12|432.12|26
1611321610000|2021-01-22 13:20:10|436.13|432.13|436.62|432.62|436.63|432.63|436.13|432.13|27
1611321620000|2021-01-22 13:20:20|436.58|432.58|436.48|432.48|436.64|432.64|436.46|432.46|23
1611321630000|2021-01-22 13:20:30|436.46|432.46|436.41|432.41|436.46|432.46|436.39|432.39|13
1611321640000|2021-01-22 13:20:40|436.4|432.4|436.41|432.41|436.44|432.44|436.39|432.39|8
1611321650000|2021-01-22 13:20:50|436.4|432.4|436.25|432.25|436.4|432.4|436.25|432.25|6
1611321660000|2021-01-22 13:21:00|436.21|432.21|435.76|431.76|436.21|432.21|435.75|431.75|25
1611321670000|2021-01-22 13:21:10|435.77|431.77|435.68|431.68|435.77|431.77|435.6|431.6|22
1611321680000|2021-01-22 13:21:20|435.64|431.64|435.6|431.6|435.68|431.68|435.59|431.59|17
1611321690000|2021-01-22 13:21:30|435.61|431.61|435.6|431.6|435.66|431.66|435.59|431.59|19
1611321700000|2021-01-22 13:21:40|435.62|431.62|435.64|431.64|435.65|431.65|435.59|431.59|19
1611321710000|2021-01-22 13:21:50|435.63|431.63|435.59|431.59|435.66|431.66|435.59|431.59|15
1611321720000|2021-01-22 13:22:00|435.6|431.6|435.63|431.63|435.76|431.76|435.55|431.55|25
1611321730000|2021-01-22 13:22:10|435.64|431.64|435.63|431.63|435.65|431.65|435.61|431.61|18
1611321740000|2021-01-22 13:22:20|435.66|431.66|435.79|431.79|435.82|431.82|435.62|431.62|20
1611321750000|2021-01-22 13:22:30|435.77|431.77|435.77|431.77|435.78|431.78|435.77|431.77|3
1611321760000|2021-01-22 13:22:40|435.74|431.74|435.76|431.76|435.77|431.77|435.74|431.74|7
1611321770000|2021-01-22 13:22:50|435.79|431.79|435.87|431.87|435.87|431.87|435.79|431.79|8
1611321780000|2021-01-22 13:23:00|435.86|431.86|435.73|431.73|435.86|431.86|435.68|431.68|20
1611321790000|2021-01-22 13:23:10|435.72|431.72|435.79|431.79|435.79|431.79|435.71|431.71|10
1611321800000|2021-01-22 13:23:20|435.8|431.8|435.83|431.83|435.83|431.83|435.8|431.8|3
1611321810000|2021-01-22 13:23:30|435.84|431.84|435.89|431.89|435.89|431.89|435.84|431.84|6
1611321820000|2021-01-22 13:23:40|435.88|431.88|435.85|431.85|435.89|431.89|435.85|431.85|8
1611321830000|2021-01-22 13:23:50|435.86|431.86|435.84|431.84|435.87|431.87|435.84|431.84|6
1611321840000|2021-01-22 13:24:00|435.8|431.8|435.33|431.33|435.81|431.81|435.33|431.33|22
1611321850000|2021-01-22 13:24:10|435.32|431.32|435.19|431.19|435.32|431.32|435.19|431.19|6
1611321860000|2021-01-22 13:24:20|435.21|431.21|435.09|431.09|435.21|431.21|435.02|431.02|24
1611321870000|2021-01-22 13:24:30|435.13|431.13|435.19|431.19|435.27|431.27|435.09|431.09|19
1611321880000|2021-01-22 13:24:40|435.18|431.18|435.13|431.13|435.2|431.2|435.06|431.06|19
1611321890000|2021-01-22 13:24:50|435.11|431.11|435.37|431.37|435.4|431.4|435.11|431.11|26
1611321900000|2021-01-22 13:25:00|435.38|431.38|435.36|431.36|435.44|431.44|435.36|431.36|13
1611321910000|2021-01-22 13:25:10|435.35|431.35|435.06|431.06|435.35|431.35|434.99|430.99|20
1611321920000|2021-01-22 13:25:20|435.05|431.05|434.98|430.98|435.06|431.06|434.96|430.96|23
1611321930000|2021-01-22 13:25:30|434.97|430.97|435.23|431.23|435.29|431.29|434.95|430.95|23
1611321940000|2021-01-22 13:25:40|435.26|431.26|435.39|431.39|435.42|431.42|435.26|431.26|15
1611321950000|2021-01-22 13:25:50|435.4|431.4|435.66|431.66|435.67|431.67|435.4|431.4|15
1611321960000|2021-01-22 13:26:00|435.67|431.67|435.62|431.62|435.73|431.73|435.51|431.51|13
1611321970000|2021-01-22 13:26:10|435.75|431.75|436.11|432.11|436.11|432.11|435.69|431.69|20
1611321980000|2021-01-22 13:26:20|436.09|432.09|436.27|432.27|436.32|432.32|436.05|432.05|18
1611321990000|2021-01-22 13:26:30|436.31|432.31|436.52|432.52|436.52|432.52|436.31|432.31|17
1611322000000|2021-01-22 13:26:40|436.51|432.51|436.55|432.55|436.57|432.57|436.5|432.5|19
1611322010000|2021-01-22 13:26:50|436.64|432.64|437.05|433.05|437.1|433.1|436.64|432.64|22
1611322020000|2021-01-22 13:27:00|437.06|433.06|437.18|433.18|437.18|433.18|436.94|432.94|26
1611322030000|2021-01-22 13:27:10|437.21|433.21|437.68|433.68|437.68|433.68|437.21|433.21|19
1611322040000|2021-01-22 13:27:20|437.71|433.71|437.59|433.59|437.79|433.79|437.32|433.32|21
1611322050000|2021-01-22 13:27:30|437.32|433.32|438.83|434.83|438.9|434.9|437.32|433.32|30
1611322060000|2021-01-22 13:27:40|438.85|434.85|438.61|434.61|439.01|435.01|438.59|434.59|32
1611322070000|2021-01-22 13:27:50|438.74|434.74|438.79|434.79|439.05|435.05|438.65|434.65|30
1611322080000|2021-01-22 13:28:00|438.8|434.8|438.69|434.69|438.8|434.8|438.53|434.53|24
1611322090000|2021-01-22 13:28:10|438.68|434.68|438.68|434.68|438.88|434.88|438.65|434.65|28
1611322100000|2021-01-22 13:28:20|438.73|434.73|438.88|434.88|438.95|434.95|438.73|434.73|24
1611322110000|2021-01-22 13:28:30|438.87|434.87|438.93|434.93|439.13|435.13|438.87|434.87|25
1611322120000|2021-01-22 13:28:40|438.89|434.89|438.8|434.8|439.01|435.01|438.74|434.74|27
1611322130000|2021-01-22 13:28:50|438.86|434.86|438.61|434.61|438.86|434.86|438.61|434.61|25
1611322140000|2021-01-22 13:29:00|438.62|434.62|438.73|434.73|438.73|434.73|438.62|434.62|21
1611322150000|2021-01-22 13:29:10|438.74|434.74|438.72|434.72|438.79|434.79|438.65|434.65|18
1611322160000|2021-01-22 13:29:20|438.73|434.73|438.67|434.67|438.73|434.73|438.63|434.63|21
1611322170000|2021-01-22 13:29:30|438.68|434.68|438.38|434.38|438.68|434.68|438.34|434.34|25
1611322180000|2021-01-22 13:29:40|438.39|434.39|438.41|434.41|438.63|434.63|438.39|434.39|27
1611322190000|2021-01-22 13:29:50|438.36|434.36|438.07|434.07|438.36|434.36|438.04|434.04|21
1611322200000|2021-01-22 13:30:00|438.09|434.09|437.98|433.98|438.12|434.12|437.89|433.89|20
1611322210000|2021-01-22 13:30:10|437.99|433.99|438.32|434.32|438.38|434.38|437.99|433.99|24
1611322220000|2021-01-22 13:30:20|438.41|434.41|438.45|434.45|438.45|434.45|438.39|434.39|19
1611322230000|2021-01-22 13:30:30|438.44|434.44|438.44|434.44|438.45|434.45|438.42|434.42|14
1611322240000|2021-01-22 13:30:40|438.43|434.43|438.61|434.61|438.61|434.61|438.42|434.42|18
1611322250000|2021-01-22 13:30:50|438.73|434.73|438.84|434.84|438.87|434.87|438.71|434.71|11
1611322260000|2021-01-22 13:31:00|438.85|434.85|438.28|434.28|438.88|434.88|438.27|434.27|25
1611322270000|2021-01-22 13:31:10|438.27|434.27|438.34|434.34|438.34|434.34|438.25|434.25|21
1611322280000|2021-01-22 13:31:20|438.35|434.35|438.28|434.28|438.35|434.35|438.25|434.25|19
1611322290000|2021-01-22 13:31:30|438.29|434.29|438.35|434.35|438.57|434.57|438.29|434.29|24
1611322300000|2021-01-22 13:31:40|438.31|434.31|438.31|434.31|438.31|434.31|438.19|434.19|22
1611322310000|2021-01-22 13:31:50|438.34|434.34|438.12|434.12|438.45|434.45|438.1|434.1|26
1611322320000|2021-01-22 13:32:00|438.1|434.1|437.47|433.47|438.15|434.15|437.47|433.47|28
1611322330000|2021-01-22 13:32:10|437.46|433.46|437.32|433.32|437.46|433.46|437.11|433.11|29
1611322340000|2021-01-22 13:32:20|437.38|433.38|437.23|433.23|437.38|433.38|437.22|433.22|25
1611322350000|2021-01-22 13:32:30|437.22|433.22|437.57|433.57|437.57|433.57|437.2|433.2|26
1611322360000|2021-01-22 13:32:40|437.58|433.58|437.48|433.48|437.6|433.6|437.48|433.48|20
1611322370000|2021-01-22 13:32:50|437.46|433.46|437.63|433.63|437.69|433.69|437.44|433.44|24
1611322380000|2021-01-22 13:33:00|437.64|433.64|437.39|433.39|437.64|433.64|436.86|432.86|31
1611322390000|2021-01-22 13:33:10|437.26|433.26|436.7|432.7|437.39|433.39|436.7|432.7|30
1611322400000|2021-01-22 13:33:20|436.69|432.69|436.77|432.77|436.82|432.82|436.69|432.69|24
1611322410000|2021-01-22 13:33:30|436.76|432.76|436.61|432.61|436.77|432.77|436.6|432.6|22
1611322420000|2021-01-22 13:33:40|436.65|432.65|436.81|432.81|436.82|432.82|436.64|432.64|18
1611322430000|2021-01-22 13:33:50|436.82|432.82|436.97|432.97|437.02|433.02|436.82|432.82|17
1611322440000|2021-01-22 13:34:00|436.98|432.98|437.3|433.3|437.55|433.55|436.98|432.98|23
1611322450000|2021-01-22 13:34:10|437.32|433.32|438.03|434.03|438.1|434.1|437.27|433.27|22
1611322460000|2021-01-22 13:34:20|438.1|434.1|437.99|433.99|438.35|434.35|437.99|433.99|30
1611322470000|2021-01-22 13:34:30|437.94|433.94|437.95|433.95|438.07|434.07|437.94|433.94|24
1611322480000|2021-01-22 13:34:40|437.94|433.94|437.73|433.73|437.94|433.94|437.62|433.62|33
1611322490000|2021-01-22 13:34:50|437.72|433.72|437.64|433.64|437.79|433.79|437.6|433.6|19
1611322500000|2021-01-22 13:35:00|437.63|433.63|437.71|433.71|437.75|433.75|437.62|433.62|34
1611322510000|2021-01-22 13:35:10|437.68|433.68|437.43|433.43|437.68|433.68|437.42|433.42|25
1611322520000|2021-01-22 13:35:20|437.44|433.44|437.34|433.34|437.48|433.48|437.3|433.3|20
1611322530000|2021-01-22 13:35:30|437.35|433.35|437.45|433.45|437.45|433.45|437.2|433.2|20
1611322540000|2021-01-22 13:35:40|437.44|433.44|437.26|433.26|437.44|433.44|437.19|433.19|21
1611322550000|2021-01-22 13:35:50|437.28|433.28|437.04|433.04|437.36|433.36|437.04|433.04|23
1611322560000|2021-01-22 13:36:00|437.08|433.08|437.1|433.1|437.11|433.11|436.93|432.93|14
1611322570000|2021-01-22 13:36:10|437.09|433.09|437|433|437.14|433.14|437|433|24
1611322580000|2021-01-22 13:36:20|436.99|432.99|436.89|432.89|436.99|432.99|436.87|432.87|25
1611322590000|2021-01-22 13:36:30|436.91|432.91|436.85|432.85|436.93|432.93|436.8|432.8|28
1611322600000|2021-01-22 13:36:40|436.83|432.83|436.85|432.85|436.88|432.88|436.81|432.81|25
1611322610000|2021-01-22 13:36:50|436.86|432.86|436.92|432.92|436.99|432.99|436.84|432.84|25
1611322620000|2021-01-22 13:37:00|436.94|432.94|436.86|432.86|436.94|432.94|436.86|432.86|26
1611322630000|2021-01-22 13:37:10|436.85|432.85|436.92|432.92|436.92|432.92|436.69|432.69|24
1611322640000|2021-01-22 13:37:20|436.84|432.84|437.01|433.01|437.02|433.02|436.73|432.73|32
1611322650000|2021-01-22 13:37:30|437.02|433.02|437.22|433.22|437.22|433.22|437|433|26
1611322660000|2021-01-22 13:37:40|437.2|433.2|437.38|433.38|437.38|433.38|437.19|433.19|24
1611322670000|2021-01-22 13:37:50|437.37|433.37|437.35|433.35|437.39|433.39|437.26|433.26|22
1611322680000|2021-01-22 13:38:00|437.34|433.34|437.31|433.31|437.34|433.34|437.3|433.3|14
1611322690000|2021-01-22 13:38:10|437.59|433.59|437.49|433.49|437.59|433.59|437.46|433.46|16
1611322700000|2021-01-22 13:38:20|437.5|433.5|437.68|433.68|437.71|433.71|437.5|433.5|20
1611322710000|2021-01-22 13:38:30|437.69|433.69|437.7|433.7|437.76|433.76|437.6|433.6|17
1611322720000|2021-01-22 13:38:40|437.71|433.71|437.67|433.67|437.76|433.76|437.67|433.67|19
1611322730000|2021-01-22 13:38:50|437.66|433.66|437.65|433.65|437.67|433.67|437.54|433.54|17
1611322740000|2021-01-22 13:39:00|437.64|433.64|437.79|433.79|437.82|433.82|437.61|433.61|19
1611322750000|2021-01-22 13:39:10|437.87|433.87|437.92|433.92|437.95|433.95|437.8|433.8|24
1611322760000|2021-01-22 13:39:20|437.95|433.95|437.86|433.86|437.98|433.98|437.86|433.86|22
1611322770000|2021-01-22 13:39:30|437.9|433.9|437.93|433.93|437.98|433.98|437.85|433.85|27
1611322780000|2021-01-22 13:39:40|437.9|433.9|437.93|433.93|437.93|433.93|437.81|433.81|24
1611322790000|2021-01-22 13:39:50|437.9|433.9|437.99|433.99|437.99|433.99|437.85|433.85|15
1611322800000|2021-01-22 13:40:00|437.97|433.97|437.87|433.87|437.98|433.98|437.85|433.85|16
1611322810000|2021-01-22 13:40:10|437.88|433.88|437.85|433.85|437.9|433.9|437.83|433.83|15
1611322820000|2021-01-22 13:40:20|437.86|433.86|437.82|433.82|437.86|433.86|437.81|433.81|13
1611322830000|2021-01-22 13:40:30|437.83|433.83|437.81|433.81|437.85|433.85|437.81|433.81|6
1611322840000|2021-01-22 13:40:40|437.82|433.82|437.86|433.86|437.86|433.86|437.82|433.82|4
1611322850000|2021-01-22 13:40:50|437.87|433.87|438.13|434.13|438.13|434.13|437.87|433.87|18
1611322860000|2021-01-22 13:41:00|438.12|434.12|438.51|434.51|438.51|434.51|438.12|434.12|10
1611322870000|2021-01-22 13:41:10|438.53|434.53|438.76|434.76|438.77|434.77|438.53|434.53|9
1611322880000|2021-01-22 13:41:20|438.77|434.77|438.71|434.71|438.77|434.77|438.71|434.71|14
1611322890000|2021-01-22 13:41:30|438.72|434.72|438.79|434.79|438.81|434.81|438.71|434.71|13
1611322900000|2021-01-22 13:41:40|438.77|434.77|438.84|434.84|438.86|434.86|438.77|434.77|15
1611322910000|2021-01-22 13:41:50|438.85|434.85|438.85|434.85|438.92|434.92|438.84|434.84|9
1611322920000|2021-01-22 13:42:00|438.88|434.88|438.84|434.84|438.88|434.88|438.84|434.84|6
1611322930000|2021-01-22 13:42:10|438.83|434.83|438.83|434.83|438.83|434.83|438.67|434.67|23
1611322940000|2021-01-22 13:42:20|438.82|434.82|438.95|434.95|438.95|434.95|438.79|434.79|25
1611322950000|2021-01-22 13:42:30|439.03|435.03|439.05|435.05|439.1|435.1|439.02|435.02|21
1611322960000|2021-01-22 13:42:40|439.06|435.06|438.99|434.99|439.06|435.06|438.94|434.94|24
1611322970000|2021-01-22 13:42:50|439|435|439.17|435.17|439.18|435.18|439|435|13
1611322980000|2021-01-22 13:43:00|439.16|435.16|438.96|434.96|439.17|435.17|438.96|434.96|23
1611322990000|2021-01-22 13:43:10|438.92|434.92|438.97|434.97|438.97|434.97|438.84|434.84|16
1611323000000|2021-01-22 13:43:20|438.93|434.93|439.01|435.01|439.01|435.01|438.93|434.93|14
1611323010000|2021-01-22 13:43:30|439|435|439.12|435.12|439.12|435.12|439|435|15
1611323020000|2021-01-22 13:43:40|439.11|435.11|439.03|435.03|439.11|435.11|438.9|434.9|16
1611323030000|2021-01-22 13:43:50|439.01|435.01|438.98|434.98|439.01|435.01|438.94|434.94|18
1611323040000|2021-01-22 13:44:00|438.97|434.97|439|435|439.04|435.04|438.97|434.97|9
1611323050000|2021-01-22 13:44:10|439.02|435.02|439.22|435.22|439.24|435.24|439.02|435.02|19
1611323060000|2021-01-22 13:44:20|439.2|435.2|439.14|435.14|439.22|435.22|439.1|435.1|20
1611323070000|2021-01-22 13:44:30|439.12|435.12|439.14|435.14|439.14|435.14|439.07|435.07|15
1611323080000|2021-01-22 13:44:40|439.13|435.13|439.16|435.16|439.16|435.16|439.08|435.08|17
1611323090000|2021-01-22 13:44:50|439.15|435.15|439.06|435.06|439.17|435.17|439.06|435.06|17
1611323100000|2021-01-22 13:45:00|439.07|435.07|439.14|435.14|439.14|435.14|439.07|435.07|6
1611323110000|2021-01-22 13:45:10|439.15|435.15|439.15|435.15|439.21|435.21|439.14|435.14|13
1611323120000|2021-01-22 13:45:20|439.16|435.16|439.1|435.1|439.18|435.18|439.04|435.04|23
1611323130000|2021-01-22 13:45:30|439.09|435.09|439.06|435.06|439.14|435.14|439.06|435.06|15
1611323140000|2021-01-22 13:45:40|439.02|435.02|439.02|435.02|439.11|435.11|438.97|434.97|21
1611323150000|2021-01-22 13:45:50|439.01|435.01|439.07|435.07|439.13|435.13|438.98|434.98|20
1611323160000|2021-01-22 13:46:00|439.06|435.06|438.94|434.94|439.07|435.07|438.93|434.93|17
1611323170000|2021-01-22 13:46:10|438.93|434.93|438.94|434.94|438.95|434.95|438.93|434.93|4
1611323180000|2021-01-22 13:46:20|438.93|434.93|439.02|435.02|439.02|435.02|438.93|434.93|9
1611323190000|2021-01-22 13:46:30|439.01|435.01|439.01|435.01|439.02|435.02|438.99|434.99|10
1611323200000|2021-01-22 13:46:40|439|435|439.01|435.01|439.02|435.02|438.99|434.99|17
1611323210000|2021-01-22 13:46:50|439|435|438.97|434.97|439.01|435.01|438.97|434.97|16
1611323220000|2021-01-22 13:47:00|438.98|434.98|438.9|434.9|438.98|434.98|438.9|434.9|14
1611323230000|2021-01-22 13:47:10|438.89|434.89|438.92|434.92|438.92|434.92|438.88|434.88|9
1611323240000|2021-01-22 13:47:20|438.91|434.91|438.92|434.92|438.92|434.92|438.91|434.91|10
1611323250000|2021-01-22 13:47:30|438.94|434.94|438.9|434.9|438.94|434.94|438.86|434.86|15
1611323260000|2021-01-22 13:47:40|438.89|434.89|438.91|434.91|438.93|434.93|438.89|434.89|10
1611323270000|2021-01-22 13:47:50|438.92|434.92|438.99|434.99|438.99|434.99|438.91|434.91|12
1611323280000|2021-01-22 13:48:00|439.01|435.01|439.03|435.03|439.03|435.03|438.95|434.95|15
1611323290000|2021-01-22 13:48:10|439.06|435.06|439.32|435.32|439.32|435.32|439.06|435.06|22
1611323300000|2021-01-22 13:48:20|439.33|435.33|439.63|435.63|439.64|435.64|439.33|435.33|24
1611323310000|2021-01-22 13:48:30|439.64|435.64|439.59|435.59|439.66|435.66|439.51|435.51|25
1611323320000|2021-01-22 13:48:40|439.62|435.62|439.29|435.29|439.69|435.69|439.14|435.14|17
1611323330000|2021-01-22 13:48:50|439.25|435.25|439.33|435.33|439.41|435.41|439.13|435.13|26
1611323340000|2021-01-22 13:49:00|439.34|435.34|439.3|435.3|439.44|435.44|439.3|435.3|28
1611323350000|2021-01-22 13:49:10|439.36|435.36|439.22|435.22|439.36|435.36|439.22|435.22|30
1611323360000|2021-01-22 13:49:20|439.21|435.21|439.17|435.17|439.3|435.3|439.16|435.16|26
1611323370000|2021-01-22 13:49:30|439.16|435.16|438.96|434.96|439.16|435.16|438.95|434.95|22
1611323380000|2021-01-22 13:49:40|438.98|434.98|438.75|434.75|438.99|434.99|438.75|434.75|18
1611323390000|2021-01-22 13:49:50|438.74|434.74|438.42|434.42|438.74|434.74|438.41|434.41|18
1611323400000|2021-01-22 13:50:00|438.41|434.41|438.41|434.41|438.5|434.5|438.39|434.39|12
1611323410000|2021-01-22 13:50:10|438.43|434.43|438.24|434.24|438.43|434.43|438.24|434.24|9
1611323420000|2021-01-22 13:50:20|438.23|434.23|438.17|434.17|438.41|434.41|438.17|434.17|11
1611323430000|2021-01-22 13:50:30|438.2|434.2|438.04|434.04|438.2|434.2|438.03|434.03|8
1611323440000|2021-01-22 13:50:40|438.05|434.05|437.87|433.87|438.05|434.05|437.85|433.85|16
1611323450000|2021-01-22 13:50:50|437.93|433.93|438.04|434.04|438.04|434.04|437.91|433.91|11
1611323460000|2021-01-22 13:51:00|437.97|433.97|437.98|433.98|437.99|433.99|437.57|433.57|17
1611323470000|2021-01-22 13:51:10|438|434|437.96|433.96|438|434|437.85|433.85|8
1611323480000|2021-01-22 13:51:20|437.95|433.95|438.23|434.23|438.23|434.23|437.89|433.89|18
1611323490000|2021-01-22 13:51:30|438.24|434.24|438.39|434.39|438.39|434.39|438.24|434.24|5
1611323500000|2021-01-22 13:51:40|438.47|434.47|438.35|434.35|438.52|434.52|438.32|434.32|8
1611323510000|2021-01-22 13:51:50|438.31|434.31|437.94|433.94|438.31|434.31|437.94|433.94|17
1611323520000|2021-01-22 13:52:00|437.95|433.95|437.88|433.88|438.07|434.07|437.87|433.87|11
1611323530000|2021-01-22 13:52:10|437.99|433.99|437.58|433.58|437.99|433.99|437.45|433.45|12
1611323540000|2021-01-22 13:52:20|437.59|433.59|437.66|433.66|437.66|433.66|437.45|433.45|17
1611323550000|2021-01-22 13:52:30|437.61|433.61|437.59|433.59|437.61|433.61|437.56|433.56|6
1611323560000|2021-01-22 13:52:40|437.61|433.61|437.71|433.71|437.75|433.75|437.61|433.61|9
1611323570000|2021-01-22 13:52:50|437.75|433.75|437.69|433.69|437.75|433.75|437.65|433.65|12
1611323580000|2021-01-22 13:53:00|437.75|433.75|437.89|433.89|437.89|433.89|437.75|433.75|16
1611323590000|2021-01-22 13:53:10|437.88|433.88|437.83|433.83|437.88|433.88|437.63|433.63|9
1611323600000|2021-01-22 13:53:20|437.84|433.84|437.73|433.73|437.85|433.85|437.73|433.73|6
1611323610000|2021-01-22 13:53:30|437.75|433.75|437.76|433.76|437.76|433.76|437.74|433.74|4
1611323620000|2021-01-22 13:53:40|437.77|433.77|437.9|433.9|437.94|433.94|437.77|433.77|11
1611323630000|2021-01-22 13:53:50|437.87|433.87|437.88|433.88|437.88|433.88|437.8|433.8|9
1611323640000|2021-01-22 13:54:00|437.89|433.89|437.83|433.83|437.9|433.9|437.71|433.71|19
1611323650000|2021-01-22 13:54:10|437.84|433.84|437.98|433.98|438|434|437.84|433.84|10
1611323660000|2021-01-22 13:54:20|437.91|433.91|437.84|433.84|437.92|433.92|437.67|433.67|19
1611323670000|2021-01-22 13:54:30|437.83|433.83|437.85|433.85|437.85|433.85|437.83|433.83|3
1611323680000|2021-01-22 13:54:40|437.86|433.86|437.97|433.97|438.04|434.04|437.86|433.86|13
1611323690000|2021-01-22 13:54:50|437.94|433.94|438.1|434.1|438.15|434.15|437.94|433.94|10
1611323700000|2021-01-22 13:55:00|438.11|434.11|438.01|434.01|438.11|434.11|438.01|434.01|9
1611323710000|2021-01-22 13:55:10|437.98|433.98|437.74|433.74|437.98|433.98|437.74|433.74|18
1611323720000|2021-01-22 13:55:20|437.75|433.75|437.64|433.64|437.75|433.75|437.64|433.64|10
1611323730000|2021-01-22 13:55:30|437.62|433.62|437.09|433.09|437.62|433.62|437.09|433.09|12
1611323740000|2021-01-22 13:55:40|437.08|433.08|437.22|433.22|437.22|433.22|437.07|433.07|14
1611323750000|2021-01-22 13:55:50|437.21|433.21|437.25|433.25|437.3|433.3|437.21|433.21|12
1611323760000|2021-01-22 13:56:00|437.26|433.26|437.26|433.26|437.27|433.27|437.24|433.24|8
1611323770000|2021-01-22 13:56:10|437.24|433.24|437.23|433.23|437.24|433.24|437.22|433.22|8
1611323780000|2021-01-22 13:56:20|437.2|433.2|437.06|433.06|437.2|433.2|437.04|433.04|13
1611323790000|2021-01-22 13:56:30|437.03|433.03|437.03|433.03|437.03|433.03|437.01|433.01|9
1611323800000|2021-01-22 13:56:40|437.02|433.02|436.87|432.87|437.02|433.02|436.82|432.82|11
1611323810000|2021-01-22 13:56:50|436.89|432.89|436.89|432.89|437.13|433.13|436.88|432.88|16
1611323820000|2021-01-22 13:57:00|436.88|432.88|436.96|432.96|436.97|432.97|436.87|432.87|4
1611323830000|2021-01-22 13:57:10|437.07|433.07|436.98|432.98|437.07|433.07|436.96|432.96|4
1611323840000|2021-01-22 13:57:20|436.99|432.99|436.91|432.91|436.99|432.99|436.83|432.83|8
1611323850000|2021-01-22 13:57:30|436.85|432.85|436.94|432.94|436.95|432.95|436.85|432.85|11
1611323860000|2021-01-22 13:57:40|436.99|432.99|437.08|433.08|437.08|433.08|436.99|432.99|6
1611323870000|2021-01-22 13:57:50|437.07|433.07|437.13|433.13|437.19|433.19|437.05|433.05|11
1611323880000|2021-01-22 13:58:00|437.17|433.17|437.13|433.13|437.17|433.17|437.13|433.13|5
1611323890000|2021-01-22 13:58:10|437.15|433.15|437.24|433.24|437.24|433.24|437.15|433.15|19
1611323900000|2021-01-22 13:58:20|437.27|433.27|437.41|433.41|437.41|433.41|437.27|433.27|15
1611323910000|2021-01-22 13:58:30|437.42|433.42|437.44|433.44|437.44|433.44|437.42|433.42|2
1611323920000|2021-01-22 13:58:40|437.46|433.46|437.51|433.51|437.75|433.75|437.46|433.46|7
1611323930000|2021-01-22 13:58:50|437.53|433.53|437.66|433.66|437.66|433.66|437.52|433.52|5
1611323940000|2021-01-22 13:59:00|437.67|433.67|438.13|434.13|438.14|434.14|437.67|433.67|21
1611323950000|2021-01-22 13:59:10|438.16|434.16|438.36|434.36|438.36|434.36|438.16|434.16|13
1611323960000|2021-01-22 13:59:20|438.35|434.35|438.34|434.34|438.36|434.36|438.32|434.32|8
1611323970000|2021-01-22 13:59:30|438.31|434.31|437.81|433.81|438.32|434.32|437.81|433.81|21
1611323980000|2021-01-22 13:59:40|437.82|433.82|437.59|433.59|437.82|433.82|437.52|433.52|18
1611323990000|2021-01-22 13:59:50|437.58|433.58|437.58|433.58|437.6|433.6|437.57|433.57|7
1611324000000|2021-01-22 14:00:00|437.57|433.57|437.64|433.64|437.8|433.8|437.57|433.57|18
1611324010000|2021-01-22 14:00:10|437.61|433.61|438.05|434.05|438.05|434.05|437.61|433.61|25
1611324020000|2021-01-22 14:00:20|438.01|434.01|437.88|433.88|438.12|434.12|437.88|433.88|15
1611324030000|2021-01-22 14:00:30|437.87|433.87|437.76|433.76|437.87|433.87|437.76|433.76|14
1611324040000|2021-01-22 14:00:40|437.77|433.77|437.77|433.77|437.79|433.79|437.73|433.73|11
1611324050000|2021-01-22 14:00:50|437.76|433.76|437.78|433.78|437.82|433.82|437.76|433.76|6
1611324060000|2021-01-22 14:01:00|437.73|433.73|437.69|433.69|437.73|433.73|437.68|433.68|12
1611324070000|2021-01-22 14:01:10|437.7|433.7|437.9|433.9|437.9|433.9|437.7|433.7|16
1611324080000|2021-01-22 14:01:20|437.88|433.88|437.91|433.91|437.92|433.92|437.88|433.88|6
1611324090000|2021-01-22 14:01:30|437.92|433.92|437.92|433.92|437.94|433.94|437.87|433.87|12
1611324100000|2021-01-22 14:01:40|437.93|433.93|437.79|433.79|437.94|433.94|437.79|433.79|17
1611324110000|2021-01-22 14:01:50|437.81|433.81|437.79|433.79|437.85|433.85|437.77|433.77|14
1611324120000|2021-01-22 14:02:00|437.76|433.76|437.76|433.76|438.05|434.05|437.76|433.76|13
1611324130000|2021-01-22 14:02:10|437.77|433.77|437.78|433.78|437.82|433.82|437.71|433.71|11
1611324140000|2021-01-22 14:02:20|437.79|433.79|437.84|433.84|437.84|433.84|437.79|433.79|12
1611324150000|2021-01-22 14:02:30|437.83|433.83|437.84|433.84|437.86|433.86|437.76|433.76|21
1611324160000|2021-01-22 14:02:40|437.83|433.83|438.09|434.09|438.09|434.09|437.83|433.83|11
1611324170000|2021-01-22 14:02:50|438.1|434.1|438.36|434.36|438.36|434.36|438.08|434.08|16
1611324180000|2021-01-22 14:03:00|438.34|434.34|438.37|434.37|438.39|434.39|438.34|434.34|6
1611324190000|2021-01-22 14:03:10|438.38|434.38|438.39|434.39|438.39|434.39|438.38|434.38|4
1611324200000|2021-01-22 14:03:20|438.45|434.45|438.67|434.67|438.67|434.67|438.45|434.45|16
1611324210000|2021-01-22 14:03:30|438.73|434.73|438.92|434.92|439.02|435.02|438.73|434.73|20
1611324220000|2021-01-22 14:03:40|438.94|434.94|439.14|435.14|439.18|435.18|438.93|434.93|20
1611324230000|2021-01-22 14:03:50|439.18|435.18|439.21|435.21|439.21|435.21|439.14|435.14|23
1611324240000|2021-01-22 14:04:00|439.18|435.18|439.43|435.43|439.43|435.43|439.18|435.18|7
1611324250000|2021-01-22 14:04:10|439.44|435.44|439.39|435.39|439.44|435.44|439.39|435.39|13
1611324260000|2021-01-22 14:04:20|439.38|435.38|439.44|435.44|439.44|435.44|439.37|435.37|17
1611324270000|2021-01-22 14:04:30|439.43|435.43|439.44|435.44|439.45|435.45|439.43|435.43|5
1611324280000|2021-01-22 14:04:40|439.42|435.42|439.46|435.46|439.46|435.46|439.35|435.35|13
1611324290000|2021-01-22 14:04:50|439.47|435.47|439.51|435.51|439.51|435.51|439.47|435.47|9
1611324300000|2021-01-22 14:05:00|439.5|435.5|439.38|435.38|439.51|435.51|439.37|435.37|15
1611324310000|2021-01-22 14:05:10|439.39|435.39|439.36|435.36|439.39|435.39|439.32|435.32|14
1611324320000|2021-01-22 14:05:20|439.39|435.39|439.45|435.45|439.51|435.51|439.37|435.37|14
1611324330000|2021-01-22 14:05:30|439.43|435.43|439.41|435.41|439.47|435.47|439.39|435.39|19
1611324340000|2021-01-22 14:05:40|439.39|435.39|439.11|435.11|439.46|435.46|439.11|435.11|24
1611324350000|2021-01-22 14:05:50|439.14|435.14|439.14|435.14|439.27|435.27|438.82|434.82|30
1611324360000|2021-01-22 14:06:00|439.08|435.08|438.92|434.92|439.21|435.21|438.89|434.89|21
1611324370000|2021-01-22 14:06:10|438.91|434.91|438.76|434.76|438.91|434.91|438.72|434.72|18
1611324380000|2021-01-22 14:06:20|438.74|434.74|438.64|434.64|438.74|434.74|438.62|434.62|15
1611324390000|2021-01-22 14:06:30|438.63|434.63|438.59|434.59|438.63|434.63|438.57|434.57|6
1611324400000|2021-01-22 14:06:40|438.58|434.58|438.42|434.42|438.61|434.61|438.42|434.42|13
1611324410000|2021-01-22 14:06:50|438.43|434.43|438.24|434.24|438.43|434.43|438.19|434.19|12
1611324420000|2021-01-22 14:07:00|438.25|434.25|438.08|434.08|438.26|434.26|437.99|433.99|23
1611324430000|2021-01-22 14:07:10|438.09|434.09|437.95|433.95|438.11|434.11|437.93|433.93|23
1611324440000|2021-01-22 14:07:20|437.82|433.82|437.62|433.62|437.95|433.95|437.62|433.62|6
1611324450000|2021-01-22 14:07:30|437.63|433.63|437.58|433.58|437.63|433.63|437.57|433.57|10
1611324460000|2021-01-22 14:07:40|437.39|433.39|437.49|433.49|437.49|433.49|437.39|433.39|10
1611324470000|2021-01-22 14:07:50|437.48|433.48|437.48|433.48|437.48|433.48|437.48|433.48|1
1611324480000|2021-01-22 14:08:00|437.51|433.51|437.7|433.7|437.7|433.7|437.51|433.51|12
1611324490000|2021-01-22 14:08:10|437.77|433.77|438.12|434.12|438.12|434.12|437.77|433.77|19
1611324500000|2021-01-22 14:08:20|438.25|434.25|438.64|434.64|438.64|434.64|438.23|434.23|24
1611324510000|2021-01-22 14:08:30|438.67|434.67|438.72|434.72|438.85|434.85|438.67|434.67|16
1611324520000|2021-01-22 14:08:40|438.73|434.73|439.64|435.64|439.64|435.64|438.73|434.73|28
1611324530000|2021-01-22 14:08:50|439.63|435.63|439.91|435.91|439.91|435.91|439.63|435.63|19
1611324540000|2021-01-22 14:09:00|439.89|435.89|439.71|435.71|440|436|439.7|435.7|15
1611324550000|2021-01-22 14:09:10|439.77|435.77|439.94|435.94|439.94|435.94|439.72|435.72|14
1611324560000|2021-01-22 14:09:20|439.93|435.93|439.73|435.73|439.93|435.93|439.63|435.63|19
1611324570000|2021-01-22 14:09:30|439.78|435.78|440.02|436.02|440.04|436.04|439.78|435.78|20
1611324580000|2021-01-22 14:09:40|440.05|436.05|439.98|435.98|440.06|436.06|439.96|435.96|7
1611388860000|2021-01-23 08:01:00|443.6|439.6|444.11|440.11|444.18|440.18|443.6|439.6|24
1611388870000|2021-01-23 08:01:10|444.12|440.12|443.98|439.98|444.15|440.15|443.98|439.98|15
1611388880000|2021-01-23 08:01:20|443.96|439.96|443.78|439.78|443.99|439.99|443.76|439.76|28
1611388890000|2021-01-23 08:01:30|443.73|439.73|443.57|439.57|443.73|439.73|443.57|439.57|25
1611388900000|2021-01-23 08:01:40|443.56|439.56|443.46|439.46|443.61|439.61|443.43|439.43|19
1611388910000|2021-01-23 08:01:50|443.47|439.47|442.99|438.99|443.47|439.47|442.95|438.95|27
1611388920000|2021-01-23 08:02:00|442.93|438.93|442.89|438.89|442.94|438.94|442.89|438.89|17
1611388930000|2021-01-23 08:02:10|442.88|438.88|442.47|438.47|442.91|438.91|442.47|438.47|28
1611388940000|2021-01-23 08:02:20|442.43|438.43|442.04|438.04|442.43|438.43|442|438|34
1611388950000|2021-01-23 08:02:30|442.02|438.02|441.68|437.68|442.03|438.03|441.67|437.67|29
1611388960000|2021-01-23 08:02:40|441.67|437.67|441.45|437.45|441.68|437.68|441.45|437.45|27
1611388970000|2021-01-23 08:02:50|441.46|437.46|441.47|437.47|441.52|437.52|441.38|437.38|26
1611388980000|2021-01-23 08:03:00|441.48|437.48|441.45|437.45|441.57|437.57|441.43|437.43|23
1611388990000|2021-01-23 08:03:10|441.47|437.47|441.16|437.16|441.48|437.48|441.16|437.16|30
1611389000000|2021-01-23 08:03:20|441.17|437.17|441.09|437.09|441.18|437.18|441.07|437.07|24
1611389010000|2021-01-23 08:03:30|441.06|437.06|441.49|437.49|441.52|437.52|441.03|437.03|30
1611389020000|2021-01-23 08:03:40|441.48|437.48|441.36|437.36|441.48|437.48|441.36|437.36|22
1611389030000|2021-01-23 08:03:50|441.38|437.38|440.98|436.98|441.39|437.39|440.94|436.94|29
1611389040000|2021-01-23 08:04:00|440.99|436.99|440.94|436.94|441.02|437.02|440.91|436.91|15
1611389050000|2021-01-23 08:04:10|440.92|436.92|440.76|436.76|440.95|436.95|440.76|436.76|24
1611389060000|2021-01-23 08:04:20|440.68|436.68|440.36|436.36|440.68|436.68|440.34|436.34|25
1611389070000|2021-01-23 08:04:30|440.37|436.37|440.31|436.31|440.37|436.37|440.31|436.31|23
1611389080000|2021-01-23 08:04:40|440.34|436.34|440.11|436.11|440.36|436.36|440.11|436.11|26
1611389090000|2021-01-23 08:04:50|440.1|436.1|439.79|435.79|440.12|436.12|439.77|435.77|24
1611389100000|2021-01-23 08:05:00|439.82|435.82|439.62|435.62|439.82|435.82|439.54|435.54|23
1611389110000|2021-01-23 08:05:10|439.61|435.61|439.58|435.58|439.62|435.62|439.57|435.57|16
1611389120000|2021-01-23 08:05:20|439.57|435.57|439.57|435.57|439.67|435.67|439.56|435.56|24
1611389130000|2021-01-23 08:05:30|439.61|435.61|439.86|435.86|439.86|435.86|439.54|435.54|18
1611389140000|2021-01-23 08:05:40|439.84|435.84|439.8|435.8|439.86|435.86|439.79|435.79|11
1611389150000|2021-01-23 08:05:50|439.79|435.79|439.79|435.79|439.8|435.8|439.77|435.77|16
1611389160000|2021-01-23 08:06:00|439.78|435.78|439.8|435.8|439.8|435.8|439.77|435.77|21
1611389170000|2021-01-23 08:06:10|439.78|435.78|439.81|435.81|439.83|435.83|439.77|435.77|19
1611389180000|2021-01-23 08:06:20|439.8|435.8|439.79|435.79|439.82|435.82|439.79|435.79|15
1611389190000|2021-01-23 08:06:30|439.8|435.8|439.81|435.81|439.82|435.82|439.8|435.8|12
1611389200000|2021-01-23 08:06:40|439.8|435.8|439.86|435.86|439.88|435.88|439.79|435.79|21
1611389210000|2021-01-23 08:06:50|439.87|435.87|439.79|435.79|439.87|435.87|439.77|435.77|15
1611389220000|2021-01-23 08:07:00|439.78|435.78|439.59|435.59|439.79|435.79|439.5|435.5|17
1611389230000|2021-01-23 08:07:10|439.57|435.57|439.62|435.62|439.64|435.64|439.57|435.57|13
1611389240000|2021-01-23 08:07:20|439.64|435.64|439.59|435.59|439.64|435.64|439.58|435.58|7
1611389250000|2021-01-23 08:07:30|439.63|435.63|439.6|435.6|439.67|435.67|439.56|435.56|12
1611389260000|2021-01-23 08:07:40|439.59|435.59|439.42|435.42|439.59|435.59|439.42|435.42|9
1611389270000|2021-01-23 08:07:50|439.45|435.45|439.46|435.46|439.47|435.47|439.42|435.42|6
1611389280000|2021-01-23 08:08:00|439.47|435.47|439.54|435.54|439.55|435.55|439.47|435.47|5
1611389290000|2021-01-23 08:08:10|439.53|435.53|439.49|435.49|439.53|435.53|439.49|435.49|3
1611389300000|2021-01-23 08:08:20|439.5|435.5|439.75|435.75|439.75|435.75|439.49|435.49|15
1611389310000|2021-01-23 08:08:30|439.71|435.71|440.18|436.18|440.18|436.18|439.71|435.71|20
1611389320000|2021-01-23 08:08:40|440.16|436.16|440.23|436.23|440.23|436.23|440.16|436.16|17
1611389330000|2021-01-23 08:08:50|440.24|436.24|439.99|435.99|440.24|436.24|439.91|435.91|25
1611389340000|2021-01-23 08:09:00|439.97|435.97|439.97|435.97|440|436|439.93|435.93|27
1611389350000|2021-01-23 08:09:10|439.95|435.95|440.1|436.1|440.1|436.1|439.92|435.92|20
1611389360000|2021-01-23 08:09:20|440.09|436.09|439.93|435.93|440.11|436.11|439.93|435.93|23
1611389370000|2021-01-23 08:09:30|439.94|435.94|439.96|435.96|439.96|435.96|439.93|435.93|24
1611389380000|2021-01-23 08:09:40|439.95|435.95|440.59|436.59|440.59|436.59|439.95|435.95|28
1611389390000|2021-01-23 08:09:50|440.58|436.58|440.56|436.56|440.7|436.7|440.47|436.47|29
1611389400000|2021-01-23 08:10:00|440.57|436.57|440.88|436.88|440.88|436.88|440.53|436.53|29
1611389410000|2021-01-23 08:10:10|440.93|436.93|440.95|436.95|440.95|436.95|440.77|436.77|20
1611389420000|2021-01-23 08:10:20|440.98|436.98|441.14|437.14|441.14|437.14|440.98|436.98|15
1611389430000|2021-01-23 08:10:30|441.13|437.13|441.05|437.05|441.13|437.13|441.04|437.04|12
1611389440000|2021-01-23 08:10:40|441.04|437.04|441.09|437.09|441.11|437.11|441.04|437.04|6
1611389450000|2021-01-23 08:10:50|441.08|437.08|441.07|437.07|441.08|437.08|441.05|437.05|9
1611389460000|2021-01-23 08:11:00|441.05|437.05|441.01|437.01|441.07|437.07|441.01|437.01|15
1611389470000|2021-01-23 08:11:10|441.02|437.02|440.9|436.9|441.02|437.02|440.9|436.9|14
1611389480000|2021-01-23 08:11:20|440.89|436.89|440.71|436.71|440.89|436.89|440.7|436.7|27
1611389490000|2021-01-23 08:11:30|440.73|436.73|440.25|436.25|440.74|436.74|440.25|436.25|26
1611389500000|2021-01-23 08:11:40|440.41|436.41|440.02|436.02|440.41|436.41|440.02|436.02|25
1611389510000|2021-01-23 08:11:50|440.01|436.01|439.85|435.85|440.02|436.02|439.8|435.8|21
1611389520000|2021-01-23 08:12:00|439.86|435.86|440.02|436.02|440.02|436.02|439.84|435.84|16
1611389530000|2021-01-23 08:12:10|440.03|436.03|440.33|436.33|440.53|436.53|440.03|436.03|27
1611389540000|2021-01-23 08:12:20|440.32|436.32|440.89|436.89|440.89|436.89|440.31|436.31|27
1611389550000|2021-01-23 08:12:30|440.9|436.9|440.94|436.94|441.11|437.11|440.9|436.9|24
1611389560000|2021-01-23 08:12:40|440.95|436.95|440.84|436.84|440.95|436.95|440.71|436.71|29
1611389570000|2021-01-23 08:12:50|440.87|436.87|440.81|436.81|440.89|436.89|440.8|436.8|18
1611389580000|2021-01-23 08:13:00|440.8|436.8|440.61|436.61|440.8|436.8|440.44|436.44|25
1611389590000|2021-01-23 08:13:10|440.62|436.62|440.62|436.62|440.64|436.64|440.61|436.61|14
1611389600000|2021-01-23 08:13:20|440.64|436.64|440.61|436.61|440.64|436.64|440.61|436.61|15
1611389610000|2021-01-23 08:13:30|440.63|436.63|440.54|436.54|440.63|436.63|440.54|436.54|19
1611389620000|2021-01-23 08:13:40|440.55|436.55|440.34|436.34|440.55|436.55|440.34|436.34|23
1611389630000|2021-01-23 08:13:50|440.37|436.37|440.38|436.38|440.43|436.43|440.32|436.32|22
1611389640000|2021-01-23 08:14:00|440.39|436.39|440.57|436.57|440.59|436.59|440.38|436.38|18
1611389650000|2021-01-23 08:14:10|440.59|436.59|440.73|436.73|440.77|436.77|440.58|436.58|17
1611389660000|2021-01-23 08:14:20|440.68|436.68|440.7|436.7|440.7|436.7|440.68|436.68|11
1611389670000|2021-01-23 08:14:30|440.69|436.69|440.66|436.66|440.71|436.71|440.66|436.66|15
1611389680000|2021-01-23 08:14:40|440.68|436.68|440.65|436.65|440.69|436.69|440.65|436.65|17
1611389690000|2021-01-23 08:14:50|440.67|436.67|440.67|436.67|440.7|436.7|440.67|436.67|5
1611389700000|2021-01-23 08:15:00|440.63|436.63|440.49|436.49|440.63|436.63|440.49|436.49|16
1611389710000|2021-01-23 08:15:10|440.48|436.48|440.31|436.31|440.5|436.5|440.3|436.3|24
1611389720000|2021-01-23 08:15:20|440.3|436.3|440.03|436.03|440.32|436.32|440.03|436.03|17
1611389730000|2021-01-23 08:15:30|440.02|436.02|439.86|435.86|440.02|436.02|439.83|435.83|27
1611389740000|2021-01-23 08:15:40|439.88|435.88|440.3|436.3|440.3|436.3|439.87|435.87|21
1611389750000|2021-01-23 08:15:50|440.31|436.31|440.53|436.53|440.62|436.62|440.31|436.31|27
1611389760000|2021-01-23 08:16:00|440.54|436.54|440.95|436.95|440.95|436.95|440.51|436.51|27
1611389770000|2021-01-23 08:16:10|440.96|436.96|441.33|437.33|441.33|437.33|440.96|436.96|15
1611389780000|2021-01-23 08:16:20|441.31|437.31|441.27|437.27|441.34|437.34|441.2|437.2|24
1611389790000|2021-01-23 08:16:30|441.36|437.36|441.43|437.43|441.51|437.51|441.36|437.36|21
1611389800000|2021-01-23 08:16:40|441.44|437.44|441.48|437.48|441.52|437.52|441.43|437.43|23
1611389810000|2021-01-23 08:16:50|441.49|437.49|441.33|437.33|441.51|437.51|441.18|437.18|20
1611389820000|2021-01-23 08:17:00|441.32|437.32|441.3|437.3|441.32|437.32|441.27|437.27|15
1611389830000|2021-01-23 08:17:10|441.31|437.31|441.44|437.44|441.46|437.46|441.26|437.26|24
1611389840000|2021-01-23 08:17:20|441.46|437.46|441.52|437.52|441.52|437.52|441.38|437.38|22
1611389850000|2021-01-23 08:17:30|441.53|437.53|441.67|437.67|441.67|437.67|441.52|437.52|23
1611389860000|2021-01-23 08:17:40|441.63|437.63|441.43|437.43|441.67|437.67|441.38|437.38|25
1611389870000|2021-01-23 08:17:50|441.41|437.41|441.54|437.54|441.56|437.56|441.41|437.41|23
1611389880000|2021-01-23 08:18:00|441.55|437.55|441.29|437.29|441.55|437.55|441.29|437.29|16
1611389890000|2021-01-23 08:18:10|441.25|437.25|441.14|437.14|441.25|437.25|441.11|437.11|12
1611389900000|2021-01-23 08:18:20|441.16|437.16|441.15|437.15|441.2|437.2|441.14|437.14|14
1611389910000|2021-01-23 08:18:30|441.14|437.14|441.15|437.15|441.15|437.15|441.14|437.14|4
1611389920000|2021-01-23 08:18:40|441.14|437.14|441.13|437.13|441.15|437.15|441.13|437.13|4
1611389930000|2021-01-23 08:18:50|441.12|437.12|441.11|437.11|441.12|437.12|441.11|437.11|2
1611389940000|2021-01-23 08:19:00|441.12|437.12|441.14|437.14|441.14|437.14|441.11|437.11|5
1611389950000|2021-01-23 08:19:10|441.13|437.13|441.13|437.13|441.13|437.13|441.13|437.13|1
1611389960000|2021-01-23 08:19:20|441.12|437.12|441.55|437.55|441.55|437.55|441.12|437.12|27
1611389970000|2021-01-23 08:19:30|441.54|437.54|441.5|437.5|441.54|437.54|441.41|437.41|16
1611389980000|2021-01-23 08:19:40|441.51|437.51|441.39|437.39|441.52|437.52|441.39|437.39|16
1611389990000|2021-01-23 08:19:50|441.38|437.38|441.38|437.38|441.42|437.42|441.37|437.37|17
1611390000000|2021-01-23 08:20:00|441.37|437.37|441.53|437.53|441.53|437.53|441.37|437.37|18
1611390010000|2021-01-23 08:20:10|441.56|437.56|441.47|437.47|441.6|437.6|441.46|437.46|18
1611390020000|2021-01-23 08:20:20|441.49|437.49|441.5|437.5|441.54|437.54|441.34|437.34|26
1611390030000|2021-01-23 08:20:30|441.49|437.49|441.4|437.4|441.5|437.5|441.37|437.37|21
1611390040000|2021-01-23 08:20:40|441.39|437.39|441.28|437.28|441.41|437.41|441.28|437.28|20
1611390050000|2021-01-23 08:20:50|441.34|437.34|441.46|437.46|441.53|437.53|441.33|437.33|27
1611390060000|2021-01-23 08:21:00|441.44|437.44|441.49|437.49|441.51|437.51|441.43|437.43|17
1611390070000|2021-01-23 08:21:10|441.51|437.51|441.63|437.63|441.64|437.64|441.49|437.49|18
1611390080000|2021-01-23 08:21:20|441.65|437.65|441.69|437.69|441.72|437.72|441.61|437.61|17
1611390090000|2021-01-23 08:21:30|441.7|437.7|441.71|437.71|441.72|437.72|441.7|437.7|10
1611390100000|2021-01-23 08:21:40|441.72|437.72|441.71|437.71|441.73|437.73|441.71|437.71|8
1611390110000|2021-01-23 08:21:50|441.72|437.72|441.82|437.82|441.82|437.82|441.71|437.71|11
1611390120000|2021-01-23 08:22:00|441.81|437.81|441.6|437.6|441.83|437.83|441.57|437.57|24
1611390130000|2021-01-23 08:22:10|441.59|437.59|441.87|437.87|441.88|437.88|441.59|437.59|22
1611390140000|2021-01-23 08:22:20|441.88|437.88|441.99|437.99|441.99|437.99|441.86|437.86|10
1611390150000|2021-01-23 08:22:30|441.98|437.98|441.94|437.94|441.99|437.99|441.88|437.88|20
1611390160000|2021-01-23 08:22:40|441.93|437.93|442.05|438.05|442.07|438.07|441.92|437.92|18
1611390170000|2021-01-23 08:22:50|442.06|438.06|441.97|437.97|442.07|438.07|441.97|437.97|12
1611390180000|2021-01-23 08:23:00|441.98|437.98|441.41|437.41|441.98|437.98|441.4|437.4|25
1611390190000|2021-01-23 08:23:10|441.42|437.42|441.66|437.66|441.67|437.67|441.4|437.4|27
1611390200000|2021-01-23 08:23:20|441.65|437.65|441.63|437.63|441.66|437.66|441.58|437.58|22
1611390210000|2021-01-23 08:23:30|441.66|437.66|441.64|437.64|441.66|437.66|441.61|437.61|16
1611390220000|2021-01-23 08:23:40|441.62|437.62|441.75|437.75|441.75|437.75|441.61|437.61|21
1611390230000|2021-01-23 08:23:50|441.74|437.74|441.72|437.72|441.75|437.75|441.7|437.7|21
1611390240000|2021-01-23 08:24:00|441.73|437.73|441.77|437.77|441.79|437.79|441.72|437.72|17
1611390250000|2021-01-23 08:24:10|441.76|437.76|441.86|437.86|441.86|437.86|441.76|437.76|12
1611390260000|2021-01-23 08:24:20|441.85|437.85|441.73|437.73|441.86|437.86|441.72|437.72|21
1611390270000|2021-01-23 08:24:30|441.74|437.74|441.81|437.81|441.82|437.82|441.73|437.73|14
1611390280000|2021-01-23 08:24:40|441.77|437.77|441.7|437.7|441.77|437.77|441.69|437.69|23
1611390290000|2021-01-23 08:24:50|441.72|437.72|441.75|437.75|441.75|437.75|441.68|437.68|13
1611390300000|2021-01-23 08:25:00|441.77|437.77|441.87|437.87|441.87|437.87|441.76|437.76|15
1611390310000|2021-01-23 08:25:10|441.86|437.86|441.95|437.95|441.95|437.95|441.86|437.86|10
1611390320000|2021-01-23 08:25:20|441.97|437.97|442.01|438.01|442.14|438.14|441.97|437.97|25
1611390330000|2021-01-23 08:25:30|442.03|438.03|442.17|438.17|442.17|438.17|442.02|438.02|14
1611390340000|2021-01-23 08:25:40|442.18|438.18|442.14|438.14|442.18|438.18|442.14|438.14|9
1611390350000|2021-01-23 08:25:50|442.17|438.17|441.89|437.89|442.17|438.17|441.89|437.89|24
1611390360000|2021-01-23 08:26:00|441.93|437.93|442.06|438.06|442.06|438.06|441.9|437.9|26
1611390370000|2021-01-23 08:26:10|442.08|438.08|442.29|438.29|442.29|438.29|442.08|438.08|17
1611390380000|2021-01-23 08:26:20|442.28|438.28|442.25|438.25|442.31|438.31|442.25|438.25|10
1611390390000|2021-01-23 08:26:30|442.33|438.33|442.41|438.41|442.52|438.52|442.28|438.28|24
1611390400000|2021-01-23 08:26:40|442.43|438.43|442.53|438.53|442.65|438.65|442.43|438.43|20
1611390410000|2021-01-23 08:26:50|442.55|438.55|442.68|438.68|442.71|438.71|442.54|438.54|21
1611390420000|2021-01-23 08:27:00|442.84|438.84|442.86|438.86|442.87|438.87|442.82|438.82|17
1611390430000|2021-01-23 08:27:10|442.85|438.85|442.89|438.89|442.9|438.9|442.85|438.85|22
1611390440000|2021-01-23 08:27:20|442.9|438.9|442.72|438.72|442.9|438.9|442.71|438.71|19
1611390450000|2021-01-23 08:27:30|442.73|438.73|442.83|438.83|442.92|438.92|442.73|438.73|17
1611390460000|2021-01-23 08:27:40|442.82|438.82|442.81|438.81|442.85|438.85|442.81|438.81|20
1611390470000|2021-01-23 08:27:50|442.77|438.77|442.76|438.76|442.78|438.78|442.7|438.7|26
1611390480000|2021-01-23 08:28:00|442.77|438.77|442.85|438.85|442.92|438.92|442.77|438.77|29
1611390490000|2021-01-23 08:28:10|442.84|438.84|442.64|438.64|442.87|438.87|442.63|438.63|22
1611390500000|2021-01-23 08:28:20|442.62|438.62|442.83|438.83|442.85|438.85|442.61|438.61|27
1611390510000|2021-01-23 08:28:30|442.84|438.84|442.79|438.79|442.84|438.84|442.79|438.79|21
1611390520000|2021-01-23 08:28:40|442.81|438.81|442.51|438.51|442.82|438.82|442.51|438.51|24
1611390530000|2021-01-23 08:28:50|442.49|438.49|442.48|438.48|442.51|438.51|442.45|438.45|21
1611390540000|2021-01-23 08:29:00|442.47|438.47|442.51|438.51|442.52|438.52|442.47|438.47|22
1611390550000|2021-01-23 08:29:10|442.52|438.52|442.54|438.54|442.61|438.61|442.5|438.5|14
1611390560000|2021-01-23 08:29:20|442.59|438.59|442.82|438.82|442.89|438.89|442.53|438.53|20
1611390570000|2021-01-23 08:29:30|442.83|438.83|443.11|439.11|443.12|439.12|442.82|438.82|23
1611390580000|2021-01-23 08:29:40|443.1|439.1|442.9|438.9|443.1|439.1|442.7|438.7|16
1611390590000|2021-01-23 08:29:50|442.87|438.87|442.82|438.82|442.87|438.87|442.73|438.73|23
1611390600000|2021-01-23 08:30:00|442.81|438.81|442.5|438.5|442.81|438.81|442.46|438.46|25
1611390610000|2021-01-23 08:30:10|442.49|438.49|442.43|438.43|442.49|438.49|442.43|438.43|15
1611390620000|2021-01-23 08:30:20|442.38|438.38|442.43|438.43|442.45|438.45|442.36|438.36|19
1611390630000|2021-01-23 08:30:30|442.41|438.41|442.64|438.64|442.64|438.64|442.4|438.4|22
1611390640000|2021-01-23 08:30:40|442.58|438.58|442.56|438.56|442.6|438.6|442.54|438.54|17
1611390650000|2021-01-23 08:30:50|442.55|438.55|442.52|438.52|442.56|438.56|442.51|438.51|18
1611390660000|2021-01-23 08:31:00|442.54|438.54|442.38|438.38|442.54|438.54|442.38|438.38|8
1611390670000|2021-01-23 08:31:10|442.37|438.37|442.29|438.29|442.37|438.37|442.28|438.28|16
1611390680000|2021-01-23 08:31:20|442.28|438.28|442.6|438.6|442.6|438.6|442.28|438.28|25
1611390690000|2021-01-23 08:31:30|442.61|438.61|442.59|438.59|442.61|438.61|442.58|438.58|14
1611390700000|2021-01-23 08:31:40|442.6|438.6|442.4|438.4|442.6|438.6|442.4|438.4|16
1611390710000|2021-01-23 08:31:50|442.39|438.39|442.29|438.29|442.39|438.39|442.28|438.28|10
1611390720000|2021-01-23 08:32:00|442.28|438.28|442.34|438.34|442.34|438.34|442.2|438.2|19
1611390730000|2021-01-23 08:32:10|442.35|438.35|442.47|438.47|442.62|438.62|442.35|438.35|25
1611390740000|2021-01-23 08:32:20|442.46|438.46|442.4|438.4|442.46|438.46|442.38|438.38|11
1611390750000|2021-01-23 08:32:30|442.39|438.39|442.33|438.33|442.39|438.39|442.33|438.33|17
1611390760000|2021-01-23 08:32:40|442.32|438.32|442.3|438.3|442.33|438.33|442.3|438.3|5
1611390770000|2021-01-23 08:32:50|442.29|438.29|442.19|438.19|442.3|438.3|442.18|438.18|13
1611390780000|2021-01-23 08:33:00|442.2|438.2|442.15|438.15|442.2|438.2|442.11|438.11|25
1611390790000|2021-01-23 08:33:10|442.13|438.13|442.22|438.22|442.22|438.22|442.13|438.13|17
1611390800000|2021-01-23 08:33:20|442.21|438.21|442.14|438.14|442.23|438.23|442.14|438.14|21
1611390810000|2021-01-23 08:33:30|442.13|438.13|441.94|437.94|442.14|438.14|441.92|437.92|21
1611390820000|2021-01-23 08:33:40|441.92|437.92|441.93|437.93|442.01|438.01|441.91|437.91|25
1611390830000|2021-01-23 08:33:50|441.97|437.97|441.9|437.9|441.98|437.98|441.89|437.89|31
1611390840000|2021-01-23 08:34:00|441.91|437.91|442.13|438.13|442.17|438.17|441.89|437.89|27
1611390850000|2021-01-23 08:34:10|442.14|438.14|442.7|438.7|442.7|438.7|442.14|438.14|30
1611390860000|2021-01-23 08:34:20|442.68|438.68|442.48|438.48|442.69|438.69|442.37|438.37|16
1611390870000|2021-01-23 08:34:30|442.6|438.6|442.84|438.84|442.85|438.85|442.58|438.58|23
1611390880000|2021-01-23 08:34:40|442.83|438.83|443.04|439.04|443.04|439.04|442.83|438.83|14
1611390890000|2021-01-23 08:34:50|443.03|439.03|442.95|438.95|443.03|439.03|442.94|438.94|25
1611390900000|2021-01-23 08:35:00|442.98|438.98|442.78|438.78|442.98|438.98|442.74|438.74|28
1611390910000|2021-01-23 08:35:10|442.76|438.76|442.75|438.75|442.79|438.79|442.71|438.71|16
1611390920000|2021-01-23 08:35:20|442.74|438.74|442.28|438.28|442.74|438.74|442.27|438.27|24
1611390930000|2021-01-23 08:35:30|442.06|438.06|441.97|437.97|442.06|438.06|441.97|437.97|9
1611390940000|2021-01-23 08:35:40|441.96|437.96|441.96|437.96|441.97|437.97|441.96|437.96|3
1611390950000|2021-01-23 08:35:50|441.92|437.92|441.99|437.99|442.13|438.13|441.9|437.9|16
1611390960000|2021-01-23 08:36:00|442.03|438.03|441.91|437.91|442.03|438.03|441.86|437.86|26
1611390970000|2021-01-23 08:36:10|441.93|437.93|441.88|437.88|441.94|437.94|441.88|437.88|20
1611390980000|2021-01-23 08:36:20|441.89|437.89|442.15|438.15|442.15|438.15|441.89|437.89|21
1611390990000|2021-01-23 08:36:30|442.17|438.17|442.08|438.08|442.2|438.2|442.02|438.02|21
1611391000000|2021-01-23 08:36:40|442.07|438.07|442.05|438.05|442.12|438.12|442.05|438.05|16
1611391010000|2021-01-23 08:36:50|442.04|438.04|442.03|438.03|442.07|438.07|442|438|12
1611391020000|2021-01-23 08:37:00|442.01|438.01|441.91|437.91|442.01|438.01|441.86|437.86|32
1611391030000|2021-01-23 08:37:10|441.92|437.92|442.12|438.12|442.17|438.17|441.9|437.9|24
1611391040000|2021-01-23 08:37:20|442.13|438.13|442.52|438.52|442.53|438.53|442.1|438.1|18
1611391050000|2021-01-23 08:37:30|442.54|438.54|442.43|438.43|442.54|438.54|442.4|438.4|15
1611391060000|2021-01-23 08:37:40|442.46|438.46|442.47|438.47|442.49|438.49|442.45|438.45|6
1611391070000|2021-01-23 08:37:50|442.49|438.49|442.28|438.28|442.5|438.5|442.28|438.28|13
1611391080000|2021-01-23 08:38:00|442.36|438.36|442.05|438.05|442.37|438.37|442.05|438.05|18
1611391090000|2021-01-23 08:38:10|442.07|438.07|442.03|438.03|442.08|438.08|442.03|438.03|21
1611391100000|2021-01-23 08:38:20|442.04|438.04|441.96|437.96|442.07|438.07|441.96|437.96|22
1611391110000|2021-01-23 08:38:30|441.97|437.97|441.96|437.96|441.98|437.98|441.95|437.95|19
1611391120000|2021-01-23 08:38:40|441.97|437.97|441.9|437.9|441.97|437.97|441.69|437.69|31
1611391130000|2021-01-23 08:38:50|441.89|437.89|441.95|437.95|441.98|437.98|441.83|437.83|30
1611391140000|2021-01-23 08:39:00|441.96|437.96|441.92|437.92|441.99|437.99|441.92|437.92|19
1611391150000|2021-01-23 08:39:10|441.84|437.84|441.87|437.87|441.87|437.87|441.78|437.78|17
1611391160000|2021-01-23 08:39:20|441.9|437.9|441.92|437.92|441.99|437.99|441.9|437.9|15
1611391170000|2021-01-23 08:39:30|441.93|437.93|441.8|437.8|441.93|437.93|441.8|437.8|19
1611391180000|2021-01-23 08:39:40|441.81|437.81|441.84|437.84|441.85|437.85|441.81|437.81|12
1611391190000|2021-01-23 08:39:50|441.83|437.83|441.83|437.83|441.84|437.84|441.8|437.8|13
1611391200000|2021-01-23 08:40:00|441.82|437.82|441.94|437.94|441.94|437.94|441.82|437.82|14
1611391210000|2021-01-23 08:40:10|441.93|437.93|441.93|437.93|441.98|437.98|441.92|437.92|12
1611391220000|2021-01-23 08:40:20|441.94|437.94|441.92|437.92|441.94|437.94|441.91|437.91|6
1611391230000|2021-01-23 08:40:30|441.93|437.93|441.88|437.88|441.93|437.93|441.78|437.78|24
1611391240000|2021-01-23 08:40:40|441.87|437.87|441.5|437.5|441.87|437.87|441.46|437.46|23
1611391250000|2021-01-23 08:40:50|441.51|437.51|441.69|437.69|441.71|437.71|441.51|437.51|15
1611391260000|2021-01-23 08:41:00|441.66|437.66|441.54|437.54|441.66|437.66|441.53|437.53|15
1611391270000|2021-01-23 08:41:10|441.43|437.43|441.47|437.47|441.48|437.48|441.43|437.43|12
1611391280000|2021-01-23 08:41:20|441.48|437.48|441.37|437.37|441.5|437.5|441.37|437.37|9
1611391290000|2021-01-23 08:41:30|441.35|437.35|441.06|437.06|441.35|437.35|441.05|437.05|15
1611391300000|2021-01-23 08:41:40|441.05|437.05|440.87|436.87|441.05|437.05|440.87|436.87|5
1611391310000|2021-01-23 08:41:50|440.82|436.82|440.68|436.68|440.84|436.84|440.68|436.68|20
1611391320000|2021-01-23 08:42:00|440.69|436.69|440.74|436.74|440.78|436.78|440.68|436.68|16
1611391330000|2021-01-23 08:42:10|440.72|436.72|440.81|436.81|440.83|436.83|440.7|436.7|22
1611391340000|2021-01-23 08:42:20|440.82|436.82|441.05|437.05|441.06|437.06|440.82|436.82|14
1611391350000|2021-01-23 08:42:30|441.06|437.06|440.83|436.83|441.06|437.06|440.65|436.65|22
1611391360000|2021-01-23 08:42:40|440.84|436.84|440.83|436.83|440.84|436.84|440.82|436.82|8
1611391370000|2021-01-23 08:42:50|440.82|436.82|440.65|436.65|440.84|436.84|440.63|436.63|18
1611391380000|2021-01-23 08:43:00|440.64|436.64|441.04|437.04|441.04|437.04|440.64|436.64|19
1611391390000|2021-01-23 08:43:10|441.06|437.06|441.29|437.29|441.32|437.32|441.06|437.06|28
1611391400000|2021-01-23 08:43:20|441.28|437.28|441.29|437.29|441.29|437.29|441.25|437.25|20
1611391410000|2021-01-23 08:43:30|441.28|437.28|441.25|437.25|441.3|437.3|441.24|437.24|16
1611391420000|2021-01-23 08:43:40|441.23|437.23|441.19|437.19|441.23|437.23|441.13|437.13|21
1611391430000|2021-01-23 08:43:50|441.2|437.2|441.34|437.34|441.42|437.42|441.2|437.2|18
1611391440000|2021-01-23 08:44:00|441.36|437.36|441.34|437.34|441.37|437.37|441.34|437.34|11
1611391450000|2021-01-23 08:44:10|441.47|437.47|441.38|437.38|441.48|437.48|441.35|437.35|18
1611391460000|2021-01-23 08:44:20|441.37|437.37|441.35|437.35|441.38|437.38|441.33|437.33|19
1611391470000|2021-01-23 08:44:30|441.34|437.34|441.31|437.31|441.34|437.34|441.24|437.24|16
1611391480000|2021-01-23 08:44:40|441.33|437.33|441.3|437.3|441.33|437.33|441.29|437.29|16
1611391490000|2021-01-23 08:44:50|441.31|437.31|441.52|437.52|441.52|437.52|441.3|437.3|18
1611391500000|2021-01-23 08:45:00|441.55|437.55|441.33|437.33|441.56|437.56|441.24|437.24|20
1611391510000|2021-01-23 08:45:10|441.32|437.32|441.28|437.28|441.33|437.33|441.28|437.28|4
1611391520000|2021-01-23 08:45:20|441.29|437.29|441.18|437.18|441.29|437.29|441.11|437.11|15
1611391530000|2021-01-23 08:45:30|441.19|437.19|441.16|437.16|441.2|437.2|441.09|437.09|18
1611391540000|2021-01-23 08:45:40|441.15|437.15|441.11|437.11|441.17|437.17|441.08|437.08|21
1611391550000|2021-01-23 08:45:50|441.12|437.12|440.98|436.98|441.12|437.12|440.98|436.98|12
1611391560000|2021-01-23 08:46:00|440.95|436.95|440.82|436.82|440.96|436.96|440.82|436.82|11
1611391570000|2021-01-23 08:46:10|440.83|436.83|440.82|436.82|440.9|436.9|440.82|436.82|23
1611391580000|2021-01-23 08:46:20|440.78|436.78|440.75|436.75|440.78|436.78|440.72|436.72|17
1611391590000|2021-01-23 08:46:30|440.74|436.74|440.74|436.74|440.75|436.75|440.71|436.71|17
1611391600000|2021-01-23 08:46:40|440.75|436.75|440.96|436.96|441.06|437.06|440.75|436.75|21
1611391610000|2021-01-23 08:46:50|440.9|436.9|440.82|436.82|440.91|436.91|440.74|436.74|20
1611391620000|2021-01-23 08:47:00|440.8|436.8|440.8|436.8|440.84|436.84|440.78|436.78|26
1611391630000|2021-01-23 08:47:10|440.81|436.81|440.8|436.8|440.81|436.81|440.77|436.77|14
1611391640000|2021-01-23 08:47:20|440.79|436.79|440.8|436.8|440.84|436.84|440.77|436.77|14
1611391650000|2021-01-23 08:47:30|440.79|436.79|440.78|436.78|440.81|436.81|440.77|436.77|11
1611391660000|2021-01-23 08:47:40|440.77|436.77|440.83|436.83|440.84|436.84|440.52|436.52|28
1611391670000|2021-01-23 08:47:50|440.88|436.88|440.77|436.77|440.9|436.9|440.75|436.75|19
1611391680000|2021-01-23 08:48:00|440.76|436.76|440.79|436.79|440.84|436.84|440.76|436.76|17
1611391690000|2021-01-23 08:48:10|440.78|436.78|440.71|436.71|440.82|436.82|440.71|436.71|16
1611391700000|2021-01-23 08:48:20|440.65|436.65|440.68|436.68|440.68|436.68|440.62|436.62|14
1611391710000|2021-01-23 08:48:30|440.69|436.69|440.75|436.75|440.75|436.75|440.69|436.69|10
1611391720000|2021-01-23 08:48:40|440.73|436.73|440.79|436.79|440.79|436.79|440.72|436.72|14
1611391730000|2021-01-23 08:48:50|440.8|436.8|440.98|436.98|440.99|436.99|440.79|436.79|21
1611391740000|2021-01-23 08:49:00|441.03|437.03|441.07|437.07|441.08|437.08|441.02|437.02|8
1611391750000|2021-01-23 08:49:10|441.04|437.04|440.74|436.74|441.04|437.04|440.74|436.74|17
1611391760000|2021-01-23 08:49:20|440.73|436.73|440.73|436.73|440.74|436.74|440.72|436.72|11
1611391770000|2021-01-23 08:49:30|440.72|436.72|440.7|436.7|440.72|436.72|440.68|436.68|12
1611391780000|2021-01-23 08:49:40|440.69|436.69|440.54|436.54|440.69|436.69|440.54|436.54|17
1611391790000|2021-01-23 08:49:50|440.53|436.53|440.46|436.46|440.53|436.53|440.41|436.41|8
1611391800000|2021-01-23 08:50:00|440.45|436.45|440.46|436.46|440.48|436.48|440.41|436.41|11
1611391810000|2021-01-23 08:50:10|440.47|436.47|440.31|436.31|440.49|436.49|440.3|436.3|14
1611391820000|2021-01-23 08:50:20|440.3|436.3|440.45|436.45|440.45|436.45|440.3|436.3|9
1611391830000|2021-01-23 08:50:30|440.47|436.47|440.41|436.41|440.47|436.47|440.39|436.39|10
1611391850000|2021-01-23 08:50:50|440.42|436.42|440.45|436.45|440.59|436.59|440.42|436.42|20
1611391860000|2021-01-23 08:51:00|440.44|436.44|440.25|436.25|440.44|436.44|440.16|436.16|17
1611391870000|2021-01-23 08:51:10|440.18|436.18|439.85|435.85|440.18|436.18|439.78|435.78|19
1611391880000|2021-01-23 08:51:20|439.84|435.84|439.27|435.27|439.86|435.86|439.25|435.25|21
1611391890000|2021-01-23 08:51:30|439.33|435.33|439.26|435.26|439.35|435.35|439.26|435.26|24
1611391900000|2021-01-23 08:51:40|439.25|435.25|439.47|435.47|439.47|435.47|439.23|435.23|14
1611391910000|2021-01-23 08:51:50|439.53|435.53|439.42|435.42|439.59|435.59|439.41|435.41|30
1611391920000|2021-01-23 08:52:00|439.41|435.41|439.03|435.03|439.41|435.41|438.98|434.98|24
1611391930000|2021-01-23 08:52:10|439.02|435.02|438.97|434.97|439.06|435.06|438.95|434.95|20
1611391940000|2021-01-23 08:52:20|438.93|434.93|438.99|434.99|439.05|435.05|438.84|434.84|21
1611391950000|2021-01-23 08:52:30|439|435|439.14|435.14|439.15|435.15|439|435|21
1611391960000|2021-01-23 08:52:40|439.15|435.15|439.06|435.06|439.15|435.15|438.95|434.95|22
1611391970000|2021-01-23 08:52:50|439.07|435.07|439.18|435.18|439.19|435.19|439.07|435.07|21
1611391980000|2021-01-23 08:53:00|439.21|435.21|439.17|435.17|439.22|435.22|439.14|435.14|15
1611391990000|2021-01-23 08:53:10|439.18|435.18|439.2|435.2|439.21|435.21|439.17|435.17|15
1611392000000|2021-01-23 08:53:20|439.21|435.21|439.22|435.22|439.22|435.22|439.17|435.17|18
1611392010000|2021-01-23 08:53:30|439.21|435.21|439.6|435.6|439.6|435.6|439.21|435.21|25
1611392020000|2021-01-23 08:53:40|439.61|435.61|439.65|435.65|439.75|435.75|439.6|435.6|25
1611392030000|2021-01-23 08:53:50|439.64|435.64|439.5|435.5|439.66|435.66|439.48|435.48|17
1611392040000|2021-01-23 08:54:00|439.51|435.51|439.59|435.59|439.59|435.59|439.51|435.51|16
1611392050000|2021-01-23 08:54:10|439.58|435.58|439.63|435.63|439.63|435.63|439.54|435.54|14
1611392060000|2021-01-23 08:54:20|439.66|435.66|439.62|435.62|439.66|435.66|439.58|435.58|14
1611392070000|2021-01-23 08:54:30|439.63|435.63|439.62|435.62|439.63|435.63|439.61|435.61|4
1611392080000|2021-01-23 08:54:40|439.6|435.6|439.79|435.79|439.79|435.79|439.6|435.6|10
1611392090000|2021-01-23 08:54:50|439.8|435.8|439.71|435.71|439.8|435.8|439.71|435.71|20
1611392100000|2021-01-23 08:55:00|439.72|435.72|440.04|436.04|440.06|436.06|439.72|435.72|25
1611392110000|2021-01-23 08:55:10|440.13|436.13|440.14|436.14|440.33|436.33|440.1|436.1|29
1611392120000|2021-01-23 08:55:20|440.12|436.12|440.09|436.09|440.13|436.13|440.08|436.08|21
1611392130000|2021-01-23 08:55:30|440.08|436.08|439.95|435.95|440.08|436.08|439.95|435.95|16
1611392140000|2021-01-23 08:55:40|439.9|435.9|439.84|435.84|439.93|435.93|439.84|435.84|20
1611392150000|2021-01-23 08:55:50|439.83|435.83|439.86|435.86|439.86|435.86|439.82|435.82|15
1611392160000|2021-01-23 08:56:00|439.88|435.88|439.82|435.82|439.88|435.88|439.79|435.79|16
1611392170000|2021-01-23 08:56:10|439.83|435.83|440.08|436.08|440.09|436.09|439.77|435.77|25
1611392180000|2021-01-23 08:56:20|440.1|436.1|440.44|436.44|440.44|436.44|440.1|436.1|16
1611392190000|2021-01-23 08:56:30|440.45|436.45|440.44|436.44|440.47|436.47|440.4|436.4|23
1611392200000|2021-01-23 08:56:40|440.45|436.45|440.56|436.56|440.57|436.57|440.43|436.43|16
1611392210000|2021-01-23 08:56:50|440.55|436.55|440.71|436.71|440.71|436.71|440.5|436.5|17
1611392220000|2021-01-23 08:57:00|440.7|436.7|440.42|436.42|440.7|436.7|440.4|436.4|14
1611392230000|2021-01-23 08:57:10|440.41|436.41|440.63|436.63|440.64|436.64|440.41|436.41|14
1611392240000|2021-01-23 08:57:20|440.64|436.64|440.99|436.99|441.03|437.03|440.64|436.64|25
1611392250000|2021-01-23 08:57:30|440.98|436.98|441.02|437.02|441.1|437.1|440.91|436.91|16
1611392260000|2021-01-23 08:57:40|441.04|437.04|441.32|437.32|441.33|437.33|441.04|437.04|22
1611392270000|2021-01-23 08:57:50|441.26|437.26|441.35|437.35|441.38|437.38|441.26|437.26|18
1611392280000|2021-01-23 08:58:00|441.32|437.32|441.31|437.31|441.33|437.33|441.16|437.16|30
1611392290000|2021-01-23 08:58:10|441.33|437.33|441.46|437.46|441.48|437.48|441.31|437.31|18
1611392300000|2021-01-23 08:58:20|441.44|437.44|441.43|437.43|441.5|437.5|441.41|437.41|25
1611392310000|2021-01-23 08:58:30|441.42|437.42|441.49|437.49|441.59|437.59|441.42|437.42|15
1611392320000|2021-01-23 08:58:40|441.48|437.48|442.16|438.16|442.16|438.16|441.48|437.48|25
1611392330000|2021-01-23 08:58:50|442.25|438.25|442.45|438.45|442.46|438.46|442.15|438.15|27
1611392340000|2021-01-23 08:59:00|442.38|438.38|442.8|438.8|442.81|438.81|442.38|438.38|22
1611392350000|2021-01-23 08:59:10|442.81|438.81|443.19|439.19|443.22|439.22|442.8|438.8|27
1611392360000|2021-01-23 08:59:20|443.2|439.2|443.52|439.52|443.53|439.53|443.19|439.19|27
1611392370000|2021-01-23 08:59:30|443.53|439.53|443.55|439.55|443.57|439.57|443.47|439.47|22
1611392380000|2021-01-23 08:59:40|443.54|439.54|442.94|438.94|443.55|439.55|442.92|438.92|26
1611392390000|2021-01-23 08:59:50|442.93|438.93|442.97|438.97|443.01|439.01|442.91|438.91|22
1611392400000|2021-01-23 09:00:00|443.07|439.07|443.65|439.65|443.68|439.68|443.07|439.07|28
1611392410000|2021-01-23 09:00:10|443.61|439.61|444.04|440.04|444.04|440.04|443.57|439.57|23
1611392420000|2021-01-23 09:00:20|444.05|440.05|444.16|440.16|444.17|440.17|444.04|440.04|20
1611392430000|2021-01-23 09:00:30|444.14|440.14|443.49|439.49|444.18|440.18|443.36|439.36|31
1611392440000|2021-01-23 09:00:40|443.51|439.51|443.49|439.49|443.62|439.62|443.49|439.49|29
1611392450000|2021-01-23 09:00:50|443.5|439.5|443.5|439.5|443.52|439.52|443.48|439.48|19
1611392460000|2021-01-23 09:01:00|443.52|439.52|442.93|438.93|443.58|439.58|442.91|438.91|24
1611392470000|2021-01-23 09:01:10|442.92|438.92|443.3|439.3|443.55|439.55|442.92|438.92|27
1611392480000|2021-01-23 09:01:20|443.29|439.29|443.35|439.35|443.36|439.36|443.24|439.24|21
1611392490000|2021-01-23 09:01:30|443.36|439.36|443.34|439.34|443.36|439.36|443.3|439.3|24
1611392500000|2021-01-23 09:01:40|443.35|439.35|443.34|439.34|443.41|439.41|443.24|439.24|25
1611392510000|2021-01-23 09:01:50|443.35|439.35|443.39|439.39|443.39|439.39|443.34|439.34|17
1611392520000|2021-01-23 09:02:00|443.38|439.38|443.38|439.38|443.39|439.39|443.35|439.35|18
1611392530000|2021-01-23 09:02:10|443.4|439.4|443.5|439.5|443.5|439.5|443.38|439.38|21
1611392540000|2021-01-23 09:02:20|443.59|439.59|443.61|439.61|443.62|439.62|443.58|439.58|17
1611392550000|2021-01-23 09:02:30|443.6|439.6|443.62|439.62|443.62|439.62|443.6|439.6|14
1611392560000|2021-01-23 09:02:40|443.63|439.63|443.86|439.86|443.9|439.9|443.6|439.6|19
1611392570000|2021-01-23 09:02:50|443.9|439.9|444.04|440.04|444.07|440.07|443.89|439.89|20
1611392580000|2021-01-23 09:03:00|444.02|440.02|443.89|439.89|444.03|440.03|443.87|439.87|16
1611392590000|2021-01-23 09:03:10|443.9|439.9|443.7|439.7|443.91|439.91|443.52|439.52|27
1611392600000|2021-01-23 09:03:20|443.69|439.69|443.58|439.58|443.69|439.69|443.58|439.58|16
1611392610000|2021-01-23 09:03:30|443.57|439.57|443.35|439.35|443.58|439.58|443.31|439.31|17
1611392620000|2021-01-23 09:03:40|443.34|439.34|443.43|439.43|443.51|439.51|443.3|439.3|26
1611392630000|2021-01-23 09:03:50|443.41|439.41|443.4|439.4|443.42|439.42|443.21|439.21|24
1611392640000|2021-01-23 09:04:00|443.39|439.39|443.39|439.39|443.44|439.44|443.28|439.28|27
1611392650000|2021-01-23 09:04:10|443.38|439.38|443.26|439.26|443.39|439.39|443.26|439.26|25
1611392660000|2021-01-23 09:04:20|443.27|439.27|443.25|439.25|443.27|439.27|443.25|439.25|13
1611392670000|2021-01-23 09:04:30|443.26|439.26|443.26|439.26|443.26|439.26|443.25|439.25|5
1611392680000|2021-01-23 09:04:40|443.25|439.25|443.21|439.21|443.25|439.25|443.18|439.18|8
1611392690000|2021-01-23 09:04:50|443.22|439.22|443.22|439.22|443.22|439.22|443.22|439.22|1
1611392700000|2021-01-23 09:05:00|443.21|439.21|443.1|439.1|443.22|439.22|443.08|439.08|13
1611392710000|2021-01-23 09:05:10|443.11|439.11|443.27|439.27|443.27|439.27|443.11|439.11|6
1611392720000|2021-01-23 09:05:20|443.26|439.26|443.22|439.22|443.26|439.26|443.22|439.22|8
1611392730000|2021-01-23 09:05:30|443.21|439.21|442.8|438.8|443.21|439.21|442.8|438.8|17
1611392740000|2021-01-23 09:05:40|442.79|438.79|442.12|438.12|442.79|438.79|442.12|438.12|28
1611392750000|2021-01-23 09:05:50|442.06|438.06|441.7|437.7|442.06|438.06|441.44|437.44|32
1611392760000|2021-01-23 09:06:00|441.71|437.71|440.94|436.94|441.71|437.71|440.82|436.82|27
1611392770000|2021-01-23 09:06:10|441.02|437.02|441.15|437.15|441.18|437.18|440.99|436.99|25
1611392780000|2021-01-23 09:06:20|441.17|437.17|441|437|441.23|437.23|440.96|436.96|23
1611392790000|2021-01-23 09:06:30|440.99|436.99|441.04|437.04|441.13|437.13|440.98|436.98|28
1611392800000|2021-01-23 09:06:40|441.07|437.07|441.02|437.02|441.17|437.17|441.02|437.02|21
1611392810000|2021-01-23 09:06:50|441.01|437.01|441.06|437.06|441.07|437.07|441.01|437.01|15
1611392820000|2021-01-23 09:07:00|441.07|437.07|441.13|437.13|441.18|437.18|441.07|437.07|15
1611392830000|2021-01-23 09:07:10|441.14|437.14|441.49|437.49|441.49|437.49|441.13|437.13|15
1611392840000|2021-01-23 09:07:20|441.5|437.5|441.54|437.54|441.72|437.72|441.5|437.5|27
1611392850000|2021-01-23 09:07:30|441.56|437.56|441.52|437.52|441.58|437.58|441.51|437.51|18
1611392860000|2021-01-23 09:07:40|441.51|437.51|441.52|437.52|441.55|437.55|441.36|437.36|20
1611392870000|2021-01-23 09:07:50|441.5|437.5|441.52|437.52|441.53|437.53|441.48|437.48|12
1611392880000|2021-01-23 09:08:00|441.53|437.53|441.55|437.55|441.56|437.56|441.53|437.53|9
1611392890000|2021-01-23 09:08:10|441.54|437.54|441.49|437.49|441.54|437.54|441.25|437.25|19
1611392900000|2021-01-23 09:08:20|441.5|437.5|441.47|437.47|441.64|437.64|441.41|437.41|27
1611392910000|2021-01-23 09:08:30|441.44|437.44|441.32|437.32|441.44|437.44|441.32|437.32|22
1611392920000|2021-01-23 09:08:40|441.33|437.33|441.32|437.32|441.33|437.33|441.28|437.28|13
1611392930000|2021-01-23 09:08:50|441.31|437.31|441.32|437.32|441.32|437.32|441.29|437.29|10
1611392940000|2021-01-23 09:09:00|441.31|437.31|441.34|437.34|441.35|437.35|441.31|437.31|9
1611392950000|2021-01-23 09:09:10|441.38|437.38|441.93|437.93|442|438|441.38|437.38|24
1611392960000|2021-01-23 09:09:20|441.92|437.92|441.9|437.9|441.98|437.98|441.89|437.89|21
1611392970000|2021-01-23 09:09:30|441.89|437.89|441.73|437.73|441.93|437.93|441.66|437.66|22
1611392980000|2021-01-23 09:09:40|441.75|437.75|441.55|437.55|441.75|437.75|441.55|437.55|22
1611392990000|2021-01-23 09:09:50|441.52|437.52|441.33|437.33|441.52|437.52|441.3|437.3|21
1611393000000|2021-01-23 09:10:00|441.35|437.35|441.32|437.32|441.36|437.36|441.29|437.29|18
1611393010000|2021-01-23 09:10:10|441.34|437.34|441.39|437.39|441.39|437.39|441.14|437.14|20
1611393020000|2021-01-23 09:10:20|441.25|437.25|441.21|437.21|441.34|437.34|441.21|437.21|18
1611393030000|2021-01-23 09:10:30|441.18|437.18|441.05|437.05|441.18|437.18|441.05|437.05|12
1611393040000|2021-01-23 09:10:40|441.06|437.06|440.85|436.85|441.06|437.06|440.85|436.85|17
1611393050000|2021-01-23 09:10:50|440.86|436.86|440.85|436.85|440.87|436.87|440.85|436.85|4
1611393060000|2021-01-23 09:11:00|440.83|436.83|440.77|436.77|440.85|436.85|440.71|436.71|17
1611393070000|2021-01-23 09:11:10|440.75|436.75|440.38|436.38|440.79|436.79|440.37|436.37|13
1611393080000|2021-01-23 09:11:20|440.39|436.39|440.37|436.37|440.52|436.52|440.34|436.34|17
1611393090000|2021-01-23 09:11:30|440.35|436.35|440.27|436.27|440.37|436.37|440.27|436.27|11
1611393100000|2021-01-23 09:11:40|440.26|436.26|440.24|436.24|440.26|436.26|440.24|436.24|17
1611393110000|2021-01-23 09:11:50|440.25|436.25|440.02|436.02|440.25|436.25|439.99|435.99|24
1611393120000|2021-01-23 09:12:00|439.99|435.99|440.01|436.01|440.01|436.01|439.95|435.95|12
1611393130000|2021-01-23 09:12:10|440.02|436.02|440.28|436.28|440.28|436.28|440.01|436.01|19
1611393140000|2021-01-23 09:12:20|440.32|436.32|440.17|436.17|440.35|436.35|440.15|436.15|26
1611393150000|2021-01-23 09:12:30|440.18|436.18|440.08|436.08|440.22|436.22|440.08|436.08|18
1611393160000|2021-01-23 09:12:40|440.1|436.1|440.17|436.17|440.34|436.34|440.1|436.1|10
1611393170000|2021-01-23 09:12:50|440.18|436.18|440.24|436.24|440.24|436.24|440.17|436.17|10
1611393180000|2021-01-23 09:13:00|440.23|436.23|440.26|436.26|440.3|436.3|440.21|436.21|16
1611393190000|2021-01-23 09:13:10|440.24|436.24|440.24|436.24|440.29|436.29|440.24|436.24|17
1611393200000|2021-01-23 09:13:20|440.25|436.25|440.25|436.25|440.26|436.26|440.23|436.23|11
1611393210000|2021-01-23 09:13:30|440.26|436.26|440.17|436.17|440.26|436.26|440.17|436.17|14
1611393220000|2021-01-23 09:13:40|440.18|436.18|440.2|436.2|440.2|436.2|440.17|436.17|14
1611393230000|2021-01-23 09:13:50|440.22|436.22|440.22|436.22|440.23|436.23|440.21|436.21|8
1611393240000|2021-01-23 09:14:00|440.21|436.21|439.93|435.93|440.22|436.22|439.91|435.91|23
1611393250000|2021-01-23 09:14:10|439.94|435.94|440.21|436.21|440.31|436.31|439.92|435.92|25
1611393260000|2021-01-23 09:14:20|440.22|436.22|440.15|436.15|440.22|436.22|440.13|436.13|16
1611393270000|2021-01-23 09:14:30|440.16|436.16|440.14|436.14|440.18|436.18|440.13|436.13|20
1611393280000|2021-01-23 09:14:40|440.15|436.15|440.14|436.14|440.15|436.15|440.13|436.13|14
1611393290000|2021-01-23 09:14:50|440.15|436.15|440.1|436.1|440.16|436.16|440.04|436.04|14
1611393300000|2021-01-23 09:15:00|440.09|436.09|439.95|435.95|440.11|436.11|439.95|435.95|11
1611393310000|2021-01-23 09:15:10|439.96|435.96|439.95|435.95|440|436|439.94|435.94|12
1611393320000|2021-01-23 09:15:20|439.96|435.96|439.98|435.98|439.98|435.98|439.96|435.96|3
1611393330000|2021-01-23 09:15:30|439.96|435.96|439.96|435.96|439.98|435.98|439.94|435.94|9
1611393340000|2021-01-23 09:15:40|439.88|435.88|439.79|435.79|439.91|435.91|439.79|435.79|14
1611393350000|2021-01-23 09:15:50|439.78|435.78|439.68|435.68|439.8|435.8|439.68|435.68|15
1611393360000|2021-01-23 09:16:00|439.64|435.64|439.53|435.53|439.68|435.68|439.43|435.43|21
1611393370000|2021-01-23 09:16:10|439.55|435.55|439.46|435.46|439.6|435.6|439.43|435.43|30
1611393380000|2021-01-23 09:16:20|439.4|435.4|439.34|435.34|439.4|435.4|439.25|435.25|22
1611393390000|2021-01-23 09:16:30|439.35|435.35|439.18|435.18|439.36|435.36|439.17|435.17|20
1611393400000|2021-01-23 09:16:40|439.17|435.17|439.01|435.01|439.18|435.18|439.01|435.01|21
1611393410000|2021-01-23 09:16:50|438.99|434.99|438.87|434.87|438.99|434.99|438.87|434.87|18
1611393420000|2021-01-23 09:17:00|438.89|434.89|439.79|435.79|439.79|435.79|438.89|434.89|36
1611393430000|2021-01-23 09:17:10|439.78|435.78|439.69|435.69|439.89|435.89|439.66|435.66|29
1611393440000|2021-01-23 09:17:20|439.68|435.68|439.85|435.85|439.85|435.85|439.58|435.58|28
1611393450000|2021-01-23 09:17:30|439.9|435.9|439.91|435.91|439.98|435.98|439.75|435.75|23
1611393460000|2021-01-23 09:17:40|439.92|435.92|439.99|435.99|440|436|439.92|435.92|17
1611393470000|2021-01-23 09:17:50|439.97|435.97|439.92|435.92|439.97|435.97|439.88|435.88|17
1611393480000|2021-01-23 09:18:00|439.94|435.94|439.88|435.88|440|436|439.74|435.74|22
1611393490000|2021-01-23 09:18:10|439.9|435.9|439.81|435.81|439.91|435.91|439.8|435.8|24
1611393500000|2021-01-23 09:18:20|439.83|435.83|439.9|435.9|439.97|435.97|439.82|435.82|24
1611393510000|2021-01-23 09:18:30|439.91|435.91|439.93|435.93|439.95|435.95|439.88|435.88|20
1611393520000|2021-01-23 09:18:40|439.94|435.94|439.92|435.92|439.94|435.94|439.9|435.9|10
1611393530000|2021-01-23 09:18:50|439.93|435.93|440.07|436.07|440.1|436.1|439.92|435.92|15
1611393540000|2021-01-23 09:19:00|440.08|436.08|440.11|436.11|440.12|436.12|440.08|436.08|5
1611393550000|2021-01-23 09:19:10|440.12|436.12|440.65|436.65|440.66|436.66|440.1|436.1|22
1611393560000|2021-01-23 09:19:20|440.74|436.74|441.01|437.01|441.08|437.08|440.74|436.74|19
1611393570000|2021-01-23 09:19:30|441.33|437.33|441.42|437.42|441.59|437.59|441.03|437.03|30
1611393580000|2021-01-23 09:19:40|441.39|437.39|441.36|437.36|441.6|437.6|441.36|437.36|22
1611393590000|2021-01-23 09:19:50|441.35|437.35|441.37|437.37|441.44|437.44|441.31|437.31|25
1611393600000|2021-01-23 09:20:00|441.36|437.36|441.12|437.12|441.36|437.36|441.11|437.11|25
1611393610000|2021-01-23 09:20:10|441.1|437.1|441.04|437.04|441.11|437.11|440.99|436.99|22
1611393620000|2021-01-23 09:20:20|441.02|437.02|440.57|436.57|441.02|437.02|440.52|436.52|29
1611393630000|2021-01-23 09:20:30|440.59|436.59|440.9|436.9|440.9|436.9|440.58|436.58|23
1611393640000|2021-01-23 09:20:40|440.89|436.89|441|437|441.09|437.09|440.88|436.88|29
1611393650000|2021-01-23 09:20:50|440.98|436.98|440.74|436.74|440.99|436.99|440.74|436.74|30
1611393660000|2021-01-23 09:21:00|440.66|436.66|440.41|436.41|440.71|436.71|440.41|436.41|28
1611393670000|2021-01-23 09:21:10|440.42|436.42|440.1|436.1|440.42|436.42|440.08|436.08|22
1611393680000|2021-01-23 09:21:20|440.12|436.12|439.82|435.82|440.49|436.49|439.82|435.82|34
1611393690000|2021-01-23 09:21:30|439.86|435.86|439.87|435.87|440.08|436.08|439.77|435.77|32
1611393700000|2021-01-23 09:21:40|439.86|435.86|439.95|435.95|439.95|435.95|439.85|435.85|24
1611393710000|2021-01-23 09:21:50|439.93|435.93|439.64|435.64|439.95|435.95|439.64|435.64|22
1611393720000|2021-01-23 09:22:00|439.63|435.63|439.68|435.68|439.71|435.71|439.62|435.62|29
1611393730000|2021-01-23 09:22:10|439.66|435.66|439.86|435.86|439.91|435.91|439.66|435.66|31
1611393740000|2021-01-23 09:22:20|439.87|435.87|439.82|435.82|439.91|435.91|439.73|435.73|22
1611393750000|2021-01-23 09:22:30|439.81|435.81|439.88|435.88|440.08|436.08|439.76|435.76|25
1611393760000|2021-01-23 09:22:40|439.87|435.87|439.84|435.84|439.87|435.87|439.74|435.74|20
1611393770000|2021-01-23 09:22:50|439.82|435.82|439.67|435.67|439.83|435.83|439.65|435.65|21
1611393780000|2021-01-23 09:23:00|439.69|435.69|439.76|435.76|439.96|435.96|439.69|435.69|26
1611393790000|2021-01-23 09:23:10|439.73|435.73|439.8|435.8|439.88|435.88|439.68|435.68|21
1611393800000|2021-01-23 09:23:20|439.81|435.81|439.76|435.76|439.85|435.85|439.75|435.75|21
1611393810000|2021-01-23 09:23:30|439.77|435.77|439.59|435.59|439.79|435.79|439.58|435.58|20
1611393820000|2021-01-23 09:23:40|439.6|435.6|439.55|435.55|439.62|435.62|439.54|435.54|23
1611393830000|2021-01-23 09:23:50|439.58|435.58|439.61|435.61|439.62|435.62|439.52|435.52|20
1611393840000|2021-01-23 09:24:00|439.6|435.6|439.5|435.5|439.6|435.6|439.5|435.5|18
1611393850000|2021-01-23 09:24:10|439.43|435.43|439.39|435.39|439.43|435.43|439.27|435.27|22
1611393860000|2021-01-23 09:24:20|439.38|435.38|439.3|435.3|439.39|435.39|439.28|435.28|24
1611393870000|2021-01-23 09:24:30|439.28|435.28|439.19|435.19|439.28|435.28|439.17|435.17|14
1611393880000|2021-01-23 09:24:40|439.2|435.2|439.16|435.16|439.21|435.21|439.15|435.15|13
1611393890000|2021-01-23 09:24:50|439.11|435.11|439.3|435.3|439.48|435.48|439.04|435.04|31
1611393900000|2021-01-23 09:25:00|439.27|435.27|439.21|435.21|439.28|435.28|439.19|435.19|21
1611393910000|2021-01-23 09:25:10|439.25|435.25|439.3|435.3|439.51|435.51|439.25|435.25|16
1611393920000|2021-01-23 09:25:20|439.31|435.31|439.22|435.22|439.31|435.31|439.19|435.19|23
1611393930000|2021-01-23 09:25:30|439.18|435.18|439.18|435.18|439.18|435.18|439.14|435.14|16
1611393940000|2021-01-23 09:25:40|439.24|435.24|439.44|435.44|439.44|435.44|439.24|435.24|28
1611393950000|2021-01-23 09:25:50|439.45|435.45|439.46|435.46|439.47|435.47|439.43|435.43|12
1611393960000|2021-01-23 09:26:00|439.47|435.47|439.39|435.39|439.47|435.47|439.38|435.38|6
1611393970000|2021-01-23 09:26:10|439.38|435.38|439.15|435.15|439.39|435.39|439.12|435.12|16
1611393980000|2021-01-23 09:26:20|439.13|435.13|439.13|435.13|439.21|435.21|439.13|435.13|13
1611393990000|2021-01-23 09:26:30|439.12|435.12|438.94|434.94|439.13|435.13|438.94|434.94|10
1611394000000|2021-01-23 09:26:40|438.95|434.95|438.97|434.97|438.98|434.98|438.9|434.9|23
1611394010000|2021-01-23 09:26:50|438.96|434.96|438.91|434.91|438.99|434.99|438.9|434.9|18
1611394020000|2021-01-23 09:27:00|438.9|434.9|438.82|434.82|438.9|434.9|438.82|434.82|15
1611394030000|2021-01-23 09:27:10|438.83|434.83|439.21|435.21|439.21|435.21|438.83|434.83|18
1611394040000|2021-01-23 09:27:20|439.2|435.2|439.38|435.38|439.38|435.38|439.14|435.14|24
1611394050000|2021-01-23 09:27:30|439.4|435.4|439.37|435.37|439.5|435.5|439.34|435.34|25
1611394060000|2021-01-23 09:27:40|439.42|435.42|439.18|435.18|439.43|435.43|439.15|435.15|25
1611394070000|2021-01-23 09:27:50|439.16|435.16|438.98|434.98|439.16|435.16|438.97|434.97|19
1611394080000|2021-01-23 09:28:00|439|435|438.97|434.97|439|435|438.96|434.96|20
1611394090000|2021-01-23 09:28:10|438.96|434.96|438.99|434.99|439|435|438.86|434.86|22
1611394100000|2021-01-23 09:28:20|439|435|438.9|434.9|439|435|438.9|434.9|23
1611394110000|2021-01-23 09:28:30|438.89|434.89|438.62|434.62|438.89|434.89|438.48|434.48|28
1611394120000|2021-01-23 09:28:40|438.55|434.55|438.27|434.27|438.56|434.56|438.24|434.24|28
1611394130000|2021-01-23 09:28:50|438.23|434.23|438.42|434.42|438.42|434.42|438.11|434.11|28
1611394140000|2021-01-23 09:29:00|438.56|434.56|438.24|434.24|438.56|434.56|438.22|434.22|24
1611394150000|2021-01-23 09:29:10|438.25|434.25|437.99|433.99|438.27|434.27|437.98|433.98|29
1611394160000|2021-01-23 09:29:20|437.95|433.95|437.43|433.43|437.95|433.95|437.4|433.4|20
1611394170000|2021-01-23 09:29:30|437.37|433.37|436.57|432.57|437.39|433.39|436.57|432.57|25
1611394180000|2021-01-23 09:29:40|436.54|432.54|436.54|432.54|436.61|432.61|436.33|432.33|26
1611394190000|2021-01-23 09:29:50|436.55|432.55|436.57|432.57|436.94|432.94|436.52|432.52|34
1611394200000|2021-01-23 09:30:00|436.56|432.56|437.06|433.06|437.26|433.26|436.56|432.56|32
1611394210000|2021-01-23 09:30:10|437.05|433.05|436.86|432.86|437.05|433.05|436.86|432.86|27
1611394220000|2021-01-23 09:30:20|436.77|432.77|436.47|432.47|436.79|432.79|436.47|432.47|29
1611394230000|2021-01-23 09:30:30|436.46|432.46|436.27|432.27|436.51|432.51|436.26|432.26|21
1611394240000|2021-01-23 09:30:40|436.26|432.26|436.29|432.29|436.36|432.36|436.26|432.26|29
1611394250000|2021-01-23 09:30:50|436.19|432.19|436.35|432.35|436.35|432.35|436.11|432.11|27
1611394260000|2021-01-23 09:31:00|436.36|432.36|436.94|432.94|437|433|436.36|432.36|29
1611394270000|2021-01-23 09:31:10|436.91|432.91|436.85|432.85|436.93|432.93|436.77|432.77|30
1611394280000|2021-01-23 09:31:20|436.84|432.84|436.99|432.99|437.06|433.06|436.67|432.67|31
1611394290000|2021-01-23 09:31:30|437|433|436.77|432.77|437|433|436.76|432.76|18
1611394300000|2021-01-23 09:31:40|436.78|432.78|436.61|432.61|436.78|432.78|436.57|432.57|24
1611394310000|2021-01-23 09:31:50|436.63|432.63|436.41|432.41|436.68|432.68|436.27|432.27|27
1611394320000|2021-01-23 09:32:00|436.42|432.42|436.76|432.76|436.76|432.76|436.37|432.37|21
1611394330000|2021-01-23 09:32:10|436.75|432.75|436.82|432.82|436.84|432.84|436.74|432.74|19
1611394340000|2021-01-23 09:32:20|436.79|432.79|437.67|433.67|437.67|433.67|436.79|432.79|30
1611394350000|2021-01-23 09:32:30|437.7|433.7|437.42|433.42|437.7|433.7|437.31|433.31|26
1611394360000|2021-01-23 09:32:40|437.54|433.54|437.22|433.22|437.55|433.55|437.21|433.21|24
1611394370000|2021-01-23 09:32:50|437.21|433.21|437.03|433.03|437.33|433.33|437.03|433.03|30
1611394380000|2021-01-23 09:33:00|437.04|433.04|437.28|433.28|437.28|433.28|436.96|432.96|24
1611394390000|2021-01-23 09:33:10|437.3|433.3|437.09|433.09|437.3|433.3|436.97|432.97|33
1611394400000|2021-01-23 09:33:20|437.11|433.11|437.04|433.04|437.13|433.13|436.92|432.92|22
1611394410000|2021-01-23 09:33:30|437.02|433.02|437.12|433.12|437.22|433.22|437.02|433.02|26
1611394420000|2021-01-23 09:33:40|437.11|433.11|437.11|433.11|437.26|433.26|437.1|433.1|24
1611394430000|2021-01-23 09:33:50|437.12|433.12|437.17|433.17|437.18|433.18|437.11|433.11|16
1611394440000|2021-01-23 09:34:00|437.18|433.18|436.96|432.96|437.18|433.18|436.73|432.73|28
1611394450000|2021-01-23 09:34:10|436.95|432.95|436.98|432.98|436.98|432.98|436.94|432.94|15
1611394460000|2021-01-23 09:34:20|436.96|432.96|437.18|433.18|437.22|433.22|436.96|432.96|21
1611394470000|2021-01-23 09:34:30|437.2|433.2|437.32|433.32|437.32|433.32|437.18|433.18|14
1611394480000|2021-01-23 09:34:40|437.33|433.33|437.33|433.33|437.35|433.35|437.28|433.28|24
1611394490000|2021-01-23 09:34:50|437.34|433.34|437.49|433.49|437.5|433.5|437.33|433.33|21
1611394500000|2021-01-23 09:35:00|437.48|433.48|437.27|433.27|437.49|433.49|437.07|433.07|22
1611394510000|2021-01-23 09:35:10|437.24|433.24|437.08|433.08|437.34|433.34|437.08|433.08|24
1611394520000|2021-01-23 09:35:20|437.07|433.07|437.11|433.11|437.13|433.13|437.07|433.07|11
1611394530000|2021-01-23 09:35:30|437.09|433.09|437.29|433.29|437.29|433.29|437.09|433.09|22
1611394540000|2021-01-23 09:35:40|437.31|433.31|437.59|433.59|437.66|433.66|437.31|433.31|25
1611394550000|2021-01-23 09:35:50|437.63|433.63|437.7|433.7|437.87|433.87|437.59|433.59|27
1611394560000|2021-01-23 09:36:00|437.59|433.59|437.6|433.6|437.6|433.6|437.47|433.47|26
1611394570000|2021-01-23 09:36:10|437.61|433.61|437.57|433.57|437.61|433.61|437.46|433.46|21
1611394580000|2021-01-23 09:36:20|437.56|433.56|437.59|433.59|437.79|433.79|437.56|433.56|26
1611394590000|2021-01-23 09:36:30|437.65|433.65|437.81|433.81|437.81|433.81|437.63|433.63|18
1611394600000|2021-01-23 09:36:40|437.83|433.83|437.64|433.64|437.85|433.85|437.64|433.64|17
1611394610000|2021-01-23 09:36:50|437.62|433.62|437.74|433.74|437.76|433.76|437.6|433.6|24
1611394620000|2021-01-23 09:37:00|437.73|433.73|437.88|433.88|438.04|434.04|437.72|433.72|26
1611394630000|2021-01-23 09:37:10|437.84|433.84|437.61|433.61|437.86|433.86|437.6|433.6|23
1611394640000|2021-01-23 09:37:20|437.59|433.59|437.59|433.59|437.6|433.6|437.54|433.54|10
1611394650000|2021-01-23 09:37:30|437.58|433.58|437.56|433.56|437.6|433.6|437.55|433.55|7
1611394660000|2021-01-23 09:37:40|437.57|433.57|437.75|433.75|437.75|433.75|437.57|433.57|29
1611394670000|2021-01-23 09:37:50|437.74|433.74|437.84|433.84|437.84|433.84|437.71|433.71|22
1611394680000|2021-01-23 09:38:00|437.81|433.81|437.72|433.72|437.83|433.83|437.72|433.72|19
1611394690000|2021-01-23 09:38:10|437.73|433.73|437.57|433.57|437.73|433.73|437.5|433.5|19
1611394700000|2021-01-23 09:38:20|437.56|433.56|437.35|433.35|437.57|433.57|437.32|433.32|22
1611394710000|2021-01-23 09:38:30|437.34|433.34|437.15|433.15|437.38|433.38|437.1|433.1|23
1611394720000|2021-01-23 09:38:40|437.13|433.13|437.06|433.06|437.14|433.14|437.01|433.01|31
1611394730000|2021-01-23 09:38:50|437.07|433.07|437.4|433.4|437.4|433.4|437.05|433.05|29
1611394740000|2021-01-23 09:39:00|437.41|433.41|437.58|433.58|437.6|433.6|437.41|433.41|26
1611394750000|2021-01-23 09:39:10|437.57|433.57|437.69|433.69|437.71|433.71|437.57|433.57|23
1611394760000|2021-01-23 09:39:20|437.67|433.67|437.62|433.62|437.69|433.69|437.51|433.51|21
1611394770000|2021-01-23 09:39:30|437.63|433.63|437.8|433.8|437.84|433.84|437.63|433.63|21
1611394780000|2021-01-23 09:39:40|437.81|433.81|437.97|433.97|437.99|433.99|437.78|433.78|16
1611394790000|2021-01-23 09:39:50|437.98|433.98|438.01|434.01|438.08|434.08|437.94|433.94|16
1611394800000|2021-01-23 09:40:00|438.06|434.06|438.1|434.1|438.13|434.13|437.94|433.94|18
1611394810000|2021-01-23 09:40:10|438.09|434.09|438.09|434.09|438.11|434.11|438.07|434.07|15
1611394820000|2021-01-23 09:40:20|438.08|434.08|437.69|433.69|438.08|434.08|437.69|433.69|22
1611394830000|2021-01-23 09:40:30|437.68|433.68|437.6|433.6|437.68|433.68|437.6|433.6|15
1611394840000|2021-01-23 09:40:40|437.58|433.58|437.51|433.51|437.63|433.63|437.51|433.51|20
1611394850000|2021-01-23 09:40:50|437.53|433.53|437.24|433.24|437.53|433.53|437.16|433.16|17
1611394860000|2021-01-23 09:41:00|437.34|433.34|436.92|432.92|437.38|433.38|436.88|432.88|25
1611394870000|2021-01-23 09:41:10|436.89|432.89|437.06|433.06|437.15|433.15|436.89|432.89|23
1611394880000|2021-01-23 09:41:20|437.04|433.04|437.27|433.27|437.27|433.27|437.03|433.03|25
1611394890000|2021-01-23 09:41:30|437.25|433.25|437.29|433.29|437.3|433.3|437.24|433.24|15
1611394900000|2021-01-23 09:41:40|437.3|433.3|437.74|433.74|437.85|433.85|437.3|433.3|31
1611394910000|2021-01-23 09:41:50|437.71|433.71|437.97|433.97|437.98|433.98|437.71|433.71|13
1611394920000|2021-01-23 09:42:00|437.96|433.96|437.9|433.9|438.03|434.03|437.75|433.75|17
1611394930000|2021-01-23 09:42:10|437.89|433.89|438.17|434.17|438.17|434.17|437.87|433.87|29
1611394940000|2021-01-23 09:42:20|438.18|434.18|438.24|434.24|438.24|434.24|438.18|434.18|18
1611394950000|2021-01-23 09:42:30|438.23|434.23|437.98|433.98|438.24|434.24|437.82|433.82|17
1611394960000|2021-01-23 09:42:40|437.97|433.97|437.88|433.88|438.04|434.04|437.78|433.78|18
1611394970000|2021-01-23 09:42:50|437.87|433.87|437.88|433.88|437.89|433.89|437.85|433.85|21
1611394980000|2021-01-23 09:43:00|437.87|433.87|438.21|434.21|438.3|434.3|437.86|433.86|29
1611394990000|2021-01-23 09:43:10|438.22|434.22|438.29|434.29|438.32|434.32|438.2|434.2|27
1611395000000|2021-01-23 09:43:20|438.3|434.3|438.15|434.15|438.31|434.31|438.13|434.13|19
1611395010000|2021-01-23 09:43:30|438.14|434.14|437.79|433.79|438.16|434.16|437.79|433.79|18
1611395020000|2021-01-23 09:43:40|437.8|433.8|437.83|433.83|437.89|433.89|437.8|433.8|24
1611395030000|2021-01-23 09:43:50|437.71|433.71|437.88|433.88|437.88|433.88|437.7|433.7|13
1611395040000|2021-01-23 09:44:00|437.87|433.87|437.78|433.78|437.9|433.9|437.77|433.77|17
1611395050000|2021-01-23 09:44:10|437.77|433.77|437.68|433.68|437.78|433.78|437.64|433.64|16
1611395060000|2021-01-23 09:44:20|437.67|433.67|437.81|433.81|437.83|433.83|437.66|433.66|19
1611395070000|2021-01-23 09:44:30|437.79|433.79|437.73|433.73|437.79|433.79|437.7|433.7|16
1611395080000|2021-01-23 09:44:40|437.72|433.72|437.66|433.66|437.73|433.73|437.65|433.65|13
1611395090000|2021-01-23 09:44:50|437.68|433.68|437.78|433.78|437.95|433.95|437.65|433.65|18
1611395100000|2021-01-23 09:45:00|437.77|433.77|437.68|433.68|437.77|433.77|437.68|433.68|11
1611395110000|2021-01-23 09:45:10|437.67|433.67|437.36|433.36|437.67|433.67|437.33|433.33|24
1611395120000|2021-01-23 09:45:20|437.37|433.37|437.41|433.41|437.53|433.53|437.37|433.37|19
1611395130000|2021-01-23 09:45:30|437.42|433.42|437.37|433.37|437.44|433.44|437.35|433.35|13
1611395140000|2021-01-23 09:45:40|437.38|433.38|437.61|433.61|437.76|433.76|437.38|433.38|21
1611395150000|2021-01-23 09:45:50|437.62|433.62|437.59|433.59|437.65|433.65|437.58|433.58|17
1611395160000|2021-01-23 09:46:00|437.58|433.58|437.8|433.8|437.8|433.8|437.58|433.58|22
1611395170000|2021-01-23 09:46:10|437.79|433.79|437.99|433.99|438.02|434.02|437.79|433.79|21
1611395180000|2021-01-23 09:46:20|437.97|433.97|438.66|434.66|438.66|434.66|437.97|433.97|25
1611395190000|2021-01-23 09:46:30|438.62|434.62|438.59|434.59|438.67|434.67|438.58|434.58|13
1611395200000|2021-01-23 09:46:40|438.67|434.67|438.4|434.4|438.67|434.67|438.39|434.39|20
1611395210000|2021-01-23 09:46:50|438.39|434.39|438.39|434.39|438.45|434.45|438.36|434.36|19
1611395220000|2021-01-23 09:47:00|438.41|434.41|438.38|434.38|438.46|434.46|438.37|434.37|14
1611395230000|2021-01-23 09:47:10|438.39|434.39|438.36|434.36|438.39|434.39|438.3|434.3|23
1611395240000|2021-01-23 09:47:20|438.35|434.35|438.37|434.37|438.37|434.37|438.34|434.34|8
1611395250000|2021-01-23 09:47:30|438.38|434.38|438.37|434.37|438.43|434.43|438.36|434.36|10
1611395260000|2021-01-23 09:47:40|438.36|434.36|438.3|434.3|438.36|434.36|438.3|434.3|13
1611395270000|2021-01-23 09:47:50|438.23|434.23|438.03|434.03|438.23|434.23|438.03|434.03|15
1611395280000|2021-01-23 09:48:00|438.04|434.04|438.06|434.06|438.08|434.08|437.97|433.97|21
1611395290000|2021-01-23 09:48:10|438.05|434.05|438.1|434.1|438.1|434.1|438.05|434.05|20
1611395300000|2021-01-23 09:48:20|438.09|434.09|438.04|434.04|438.09|434.09|438.03|434.03|13
1611395310000|2021-01-23 09:48:30|438.03|434.03|437.92|433.92|438.04|434.04|437.91|433.91|19
1611395320000|2021-01-23 09:48:40|437.93|433.93|438.31|434.31|438.32|434.32|437.93|433.93|23
1611395330000|2021-01-23 09:48:50|438.3|434.3|438.31|434.31|438.32|434.32|438.28|434.28|22
1611395340000|2021-01-23 09:49:00|438.3|434.3|437.9|433.9|438.3|434.3|437.89|433.89|16
1611395350000|2021-01-23 09:49:10|437.91|433.91|437.91|433.91|437.94|433.94|437.88|433.88|17
1611395360000|2021-01-23 09:49:20|437.92|433.92|437.93|433.93|437.96|433.96|437.92|433.92|14
1611395370000|2021-01-23 09:49:30|437.92|433.92|438.23|434.23|438.24|434.24|437.92|433.92|22
1611395380000|2021-01-23 09:49:40|438.21|434.21|438.22|434.22|438.23|434.23|438.13|434.13|16
1611395390000|2021-01-23 09:49:50|438.21|434.21|438.23|434.23|438.24|434.24|438.2|434.2|13
1611395400000|2021-01-23 09:50:00|438.26|434.26|438.27|434.27|438.3|434.3|438.23|434.23|17
1611395410000|2021-01-23 09:50:10|438.28|434.28|438.48|434.48|438.52|434.52|438.27|434.27|16
1611395420000|2021-01-23 09:50:20|438.49|434.49|438.56|434.56|438.56|434.56|438.49|434.49|13
1611395430000|2021-01-23 09:50:30|438.57|434.57|438.56|434.56|438.61|434.61|438.56|434.56|11
1611395440000|2021-01-23 09:50:40|438.54|434.54|438.58|434.58|438.58|434.58|438.5|434.5|17
1611395450000|2021-01-23 09:50:50|438.59|434.59|438.56|434.56|438.61|434.61|438.55|434.55|16
1611395460000|2021-01-23 09:51:00|438.55|434.55|438.27|434.27|438.57|434.57|438.23|434.23|27
1611395470000|2021-01-23 09:51:10|438.2|434.2|437.87|433.87|438.2|434.2|437.82|433.82|21
1611395480000|2021-01-23 09:51:20|437.71|433.71|437.69|433.69|437.72|433.72|437.68|433.68|13
1611395490000|2021-01-23 09:51:30|437.68|433.68|437.59|433.59|437.7|433.7|437.54|433.54|21
1611395500000|2021-01-23 09:51:40|437.61|433.61|437.55|433.55|437.66|433.66|437.55|433.55|25
1611395510000|2021-01-23 09:51:50|437.54|433.54|437.28|433.28|437.57|433.57|437.26|433.26|26
1611395520000|2021-01-23 09:52:00|437.26|433.26|437.24|433.24|437.29|433.29|437.18|433.18|23
1611395530000|2021-01-23 09:52:10|437.27|433.27|437.13|433.13|437.27|433.27|437.11|433.11|21
1611395540000|2021-01-23 09:52:20|437.12|433.12|436.89|432.89|437.12|433.12|436.89|432.89|16
1611395550000|2021-01-23 09:52:30|436.77|432.77|436.6|432.6|436.87|432.87|436.56|432.56|20
1611395560000|2021-01-23 09:52:40|436.59|432.59|436.77|432.77|436.78|432.78|436.59|432.59|25
1611395570000|2021-01-23 09:52:50|436.78|432.78|436.7|432.7|436.78|432.78|436.62|432.62|23
1611395580000|2021-01-23 09:53:00|436.66|432.66|436.69|432.69|436.69|432.69|436.65|432.65|18
1611395590000|2021-01-23 09:53:10|436.67|432.67|436.76|432.76|436.94|432.94|436.67|432.67|19
1611395600000|2021-01-23 09:53:20|436.77|432.77|436.7|432.7|436.77|432.77|436.62|432.62|17
1611395610000|2021-01-23 09:53:30|436.71|432.71|436.95|432.95|437.17|433.17|436.7|432.7|31
1611395620000|2021-01-23 09:53:40|436.96|432.96|437.48|433.48|437.48|433.48|436.94|432.94|23
1611395630000|2021-01-23 09:53:50|437.51|433.51|437.94|433.94|437.94|433.94|437.5|433.5|22
1611395640000|2021-01-23 09:54:00|437.96|433.96|438.19|434.19|438.19|434.19|437.88|433.88|20
1611395650000|2021-01-23 09:54:10|438.2|434.2|438.2|434.2|438.23|434.23|438.19|434.19|14
1611395660000|2021-01-23 09:54:20|438.21|434.21|438.35|434.35|438.4|434.4|438.21|434.21|12
1611395670000|2021-01-23 09:54:30|438.39|434.39|438.69|434.69|438.74|434.74|438.37|434.37|26
1611395680000|2021-01-23 09:54:40|438.78|434.78|439.07|435.07|439.15|435.15|438.7|434.7|32
1611395690000|2021-01-23 09:54:50|439.06|435.06|440.31|436.31|440.41|436.41|439.06|435.06|28
1611395700000|2021-01-23 09:55:00|440.3|436.3|440.4|436.4|440.4|436.4|439.79|435.79|35
1611395710000|2021-01-23 09:55:10|440.38|436.38|440.45|436.45|440.67|436.67|440.34|436.34|30
1611395720000|2021-01-23 09:55:20|440.46|436.46|440.27|436.27|440.47|436.47|440.15|436.15|31
1611395730000|2021-01-23 09:55:30|440.23|436.23|439.99|435.99|440.23|436.23|439.99|435.99|28
1611395740000|2021-01-23 09:55:40|439.98|435.98|439.52|435.52|439.98|435.98|439.43|435.43|32
1611395750000|2021-01-23 09:55:50|439.53|435.53|439.13|435.13|439.58|435.58|439.13|435.13|30
1611395760000|2021-01-23 09:56:00|439.17|435.17|438.59|434.59|439.19|435.19|438.59|434.59|31
1611395770000|2021-01-23 09:56:10|438.51|434.51|438.27|434.27|438.66|434.66|438.23|434.23|27
1611395780000|2021-01-23 09:56:20|438.25|434.25|438.09|434.09|438.27|434.27|438.09|434.09|29
1611395790000|2021-01-23 09:56:30|438.04|434.04|437.88|433.88|438.12|434.12|437.86|433.86|31
1611395800000|2021-01-23 09:56:40|437.83|433.83|437.75|433.75|437.85|433.85|437.74|433.74|27
1611395810000|2021-01-23 09:56:50|437.76|433.76|437.36|433.36|437.77|433.77|437.36|433.36|32
1611395820000|2021-01-23 09:57:00|437.37|433.37|436.86|432.86|437.37|433.37|436.73|432.73|28
1611395830000|2021-01-23 09:57:10|436.84|432.84|436.79|432.79|436.96|432.96|436.79|432.79|26
1611395840000|2021-01-23 09:57:20|436.8|432.8|435.95|431.95|436.8|432.8|435.94|431.94|29
1611395850000|2021-01-23 09:57:30|435.94|431.94|436.18|432.18|436.18|432.18|435.8|431.8|32
1611395860000|2021-01-23 09:57:40|436.2|432.2|436.12|432.12|436.21|432.21|436.12|432.12|28
1611395870000|2021-01-23 09:57:50|436.13|432.13|436.11|432.11|436.2|432.2|436.1|432.1|31
1611395880000|2021-01-23 09:58:00|436.1|432.1|435.97|431.97|436.1|432.1|435.85|431.85|30
1611395890000|2021-01-23 09:58:10|435.96|431.96|436.01|432.01|436.08|432.08|435.88|431.88|25
1611395900000|2021-01-23 09:58:20|435.99|431.99|436.32|432.32|436.35|432.35|435.96|431.96|29
1611395910000|2021-01-23 09:58:30|436.33|432.33|436.42|432.42|436.42|432.42|436.23|432.23|28
1611395920000|2021-01-23 09:58:40|436.41|432.41|436.74|432.74|436.78|432.78|436.41|432.41|26
1611395930000|2021-01-23 09:58:50|436.75|432.75|437.23|433.23|437.23|433.23|436.74|432.74|27
1611395940000|2021-01-23 09:59:00|437.21|433.21|437.55|433.55|437.55|433.55|437.21|433.21|24
1611395950000|2021-01-23 09:59:10|437.57|433.57|437.72|433.72|437.95|433.95|437.51|433.51|33
1611395960000|2021-01-23 09:59:20|437.73|433.73|437.4|433.4|437.73|433.73|437.39|433.39|26
1611395970000|2021-01-23 09:59:30|437.41|433.41|437.64|433.64|437.64|433.64|437.4|433.4|27
1611395980000|2021-01-23 09:59:40|437.66|433.66|437.96|433.96|438.1|434.1|437.57|433.57|25
1611395990000|2021-01-23 09:59:50|437.91|433.91|437.91|433.91|438|434|437.89|433.89|28
1611396000000|2021-01-23 10:00:00|437.9|433.9|438.67|434.67|438.73|434.73|437.89|433.89|35
1611396010000|2021-01-23 10:00:10|438.69|434.69|438.77|434.77|439.31|435.31|438.59|434.59|35
1611396020000|2021-01-23 10:00:20|438.78|434.78|439.31|435.31|439.63|435.63|438.78|434.78|29
1611396030000|2021-01-23 10:00:30|439.32|435.32|439.54|435.54|439.54|435.54|439.24|435.24|30
1611396040000|2021-01-23 10:00:40|439.5|435.5|439.28|435.28|439.5|435.5|439.25|435.25|26
1611396050000|2021-01-23 10:00:50|439.26|435.26|439.32|435.32|439.34|435.34|439.26|435.26|22
1611396060000|2021-01-23 10:01:00|439.28|435.28|439.25|435.25|439.48|435.48|439.25|435.25|24
1611396070000|2021-01-23 10:01:10|439.22|435.22|439.05|435.05|439.39|435.39|439.05|435.05|25
1611396080000|2021-01-23 10:01:20|438.99|434.99|438.47|434.47|438.99|434.99|438.45|434.45|23
1611396090000|2021-01-23 10:01:30|438.5|434.5|438.34|434.34|438.54|434.54|438.3|434.3|20
1611396100000|2021-01-23 10:01:40|438.2|434.2|437.72|433.72|438.22|434.22|437.68|433.68|29
1611396110000|2021-01-23 10:01:50|437.58|433.58|437.24|433.24|437.58|433.58|437.24|433.24|25
1611396120000|2021-01-23 10:02:00|437.23|433.23|437.09|433.09|437.24|433.24|437.08|433.08|30
1611396130000|2021-01-23 10:02:10|437.08|433.08|436.97|432.97|437.22|433.22|436.94|432.94|24
1611396140000|2021-01-23 10:02:20|436.92|432.92|436.59|432.59|437.01|433.01|436.59|432.59|28
1611396150000|2021-01-23 10:02:30|436.6|432.6|436.63|432.63|436.67|432.67|436.6|432.6|22
1611396160000|2021-01-23 10:02:40|436.62|432.62|436.68|432.68|436.71|432.71|436.62|432.62|13
1611396170000|2021-01-23 10:02:50|436.67|432.67|436.76|432.76|436.78|432.78|436.64|432.64|16
1611396180000|2021-01-23 10:03:00|436.77|432.77|436.97|432.97|437.06|433.06|436.77|432.77|23
1611396190000|2021-01-23 10:03:10|436.96|432.96|436.64|432.64|436.96|432.96|436.63|432.63|20
1611396200000|2021-01-23 10:03:20|436.63|432.63|436.69|432.69|436.72|432.72|436.62|432.62|20
1611396210000|2021-01-23 10:03:30|436.71|432.71|436.72|432.72|436.76|432.76|436.61|432.61|21
1611396220000|2021-01-23 10:03:40|436.71|432.71|436.79|432.79|436.87|432.87|436.68|432.68|27
1611396230000|2021-01-23 10:03:50|436.78|432.78|436.77|432.77|436.83|432.83|436.74|432.74|23
1611396240000|2021-01-23 10:04:00|436.76|432.76|436.62|432.62|436.76|432.76|436.54|432.54|22
1611396250000|2021-01-23 10:04:10|436.64|432.64|436.29|432.29|436.64|432.64|436.26|432.26|28
1611396260000|2021-01-23 10:04:20|436.25|432.25|435.96|431.96|436.27|432.27|435.94|431.94|25
1611396270000|2021-01-23 10:04:30|435.98|431.98|435.49|431.49|435.98|431.98|435.38|431.38|20
1611396280000|2021-01-23 10:04:40|435.5|431.5|435.6|431.6|435.74|431.74|435.5|431.5|33
1611396290000|2021-01-23 10:04:50|435.53|431.53|435.36|431.36|435.58|431.58|435.04|431.04|33
1611396300000|2021-01-23 10:05:00|435.33|431.33|435.11|431.11|435.37|431.37|435.02|431.02|29
1611396310000|2021-01-23 10:05:10|435.1|431.1|435.04|431.04|435.19|431.19|434.99|430.99|29
1611396320000|2021-01-23 10:05:20|435.06|431.06|435.08|431.08|435.16|431.16|435.05|431.05|31
1611396330000|2021-01-23 10:05:30|435.09|431.09|435.07|431.07|435.13|431.13|435.07|431.07|30
1611396340000|2021-01-23 10:05:40|435.08|431.08|435.07|431.07|435.13|431.13|435.05|431.05|32
1611396350000|2021-01-23 10:05:50|435.09|431.09|434.9|430.9|435.09|431.09|434.88|430.88|28
1611396360000|2021-01-23 10:06:00|434.91|430.91|435.13|431.13|435.14|431.14|434.87|430.87|33
1611396370000|2021-01-23 10:06:10|435.12|431.12|435.07|431.07|435.13|431.13|435.05|431.05|27
1611396380000|2021-01-23 10:06:20|435.09|431.09|434.75|430.75|435.1|431.1|434.75|430.75|23
1611396390000|2021-01-23 10:06:30|434.74|430.74|434.64|430.64|434.84|430.84|434.57|430.57|32
1611396400000|2021-01-23 10:06:40|434.62|430.62|434.55|430.55|434.75|430.75|434.55|430.55|29
1611396410000|2021-01-23 10:06:50|434.56|430.56|434.62|430.62|434.65|430.65|434.55|430.55|28
1611396420000|2021-01-23 10:07:00|434.64|430.64|434.7|430.7|434.82|430.82|434.6|430.6|26
1611396430000|2021-01-23 10:07:10|434.71|430.71|434.99|430.99|434.99|430.99|434.71|430.71|21
1611396440000|2021-01-23 10:07:20|435.01|431.01|434.9|430.9|435.03|431.03|434.88|430.88|20
1611396450000|2021-01-23 10:07:30|434.88|430.88|435.12|431.12|435.12|431.12|434.85|430.85|22
1611396460000|2021-01-23 10:07:40|435.11|431.11|435.05|431.05|435.17|431.17|435.05|431.05|19
1611396470000|2021-01-23 10:07:50|435.08|431.08|434.98|430.98|435.16|431.16|434.98|430.98|22
1611396480000|2021-01-23 10:08:00|434.97|430.97|435.15|431.15|435.15|431.15|434.88|430.88|26
1611396490000|2021-01-23 10:08:10|435.12|431.12|435.03|431.03|435.12|431.12|435.03|431.03|12
1611396500000|2021-01-23 10:08:20|435.04|431.04|435.15|431.15|435.15|431.15|435.01|431.01|27
1611396510000|2021-01-23 10:08:30|435.18|431.18|435.33|431.33|435.35|431.35|435.17|431.17|21
1611396520000|2021-01-23 10:08:40|435.3|431.3|435.39|431.39|435.45|431.45|435.29|431.29|19
1611396530000|2021-01-23 10:08:50|435.36|431.36|435.17|431.17|435.39|431.39|435.17|431.17|19
1611396540000|2021-01-23 10:09:00|435.16|431.16|435.07|431.07|435.23|431.23|435.07|431.07|20
1611396550000|2021-01-23 10:09:10|435.08|431.08|434.93|430.93|435.08|431.08|434.91|430.91|12
1611396560000|2021-01-23 10:09:20|434.92|430.92|435.05|431.05|435.05|431.05|434.84|430.84|22
1611396570000|2021-01-23 10:09:30|435.04|431.04|435.1|431.1|435.1|431.1|435.01|431.01|21
1611396580000|2021-01-23 10:09:40|435.09|431.09|435.12|431.12|435.15|431.15|435.07|431.07|26
1611396590000|2021-01-23 10:09:50|435.13|431.13|435.12|431.12|435.13|431.13|435.05|431.05|23
1611396600000|2021-01-23 10:10:00|435.11|431.11|435.57|431.57|435.57|431.57|435.11|431.11|21
1611396610000|2021-01-23 10:10:10|435.59|431.59|435.43|431.43|435.59|431.59|435.43|431.43|15
1611396620000|2021-01-23 10:10:20|435.44|431.44|435.46|431.46|435.57|431.57|435.4|431.4|21
1611396630000|2021-01-23 10:10:30|435.47|431.47|435.66|431.66|435.66|431.66|435.47|431.47|15
1611396640000|2021-01-23 10:10:40|435.78|431.78|435.77|431.77|435.78|431.78|435.75|431.75|8
1611396650000|2021-01-23 10:10:50|435.78|431.78|435.74|431.74|435.97|431.97|435.72|431.72|18
1611396660000|2021-01-23 10:11:00|435.73|431.73|435.74|431.74|435.74|431.74|435.69|431.69|15
1611396670000|2021-01-23 10:11:10|435.73|431.73|435.81|431.81|435.82|431.82|435.73|431.73|13
1611396680000|2021-01-23 10:11:20|435.82|431.82|435.82|431.82|435.84|431.84|435.79|431.79|7
1611396700000|2021-01-23 10:11:40|435.83|431.83|435.84|431.84|435.85|431.85|435.81|431.81|7
1611396710000|2021-01-23 10:11:50|435.87|431.87|435.88|431.88|435.88|431.88|435.87|431.87|8
1611396720000|2021-01-23 10:12:00|435.9|431.9|435.65|431.65|435.96|431.96|435.65|431.65|25
1611396730000|2021-01-23 10:12:10|435.63|431.63|435.58|431.58|435.69|431.69|435.55|431.55|22
1611396740000|2021-01-23 10:12:20|435.57|431.57|435.66|431.66|435.68|431.68|435.56|431.56|17
1611396750000|2021-01-23 10:12:30|435.67|431.67|436.13|432.13|436.13|432.13|435.67|431.67|25
1611396760000|2021-01-23 10:12:40|436.12|432.12|435.93|431.93|436.15|432.15|435.9|431.9|24
1611396770000|2021-01-23 10:12:50|435.92|431.92|435.77|431.77|435.93|431.93|435.76|431.76|14
1611396780000|2021-01-23 10:13:00|435.78|431.78|435.8|431.8|435.82|431.82|435.77|431.77|13
1611396790000|2021-01-23 10:13:10|435.81|431.81|435.8|431.8|435.84|431.84|435.79|431.79|16
1611396800000|2021-01-23 10:13:20|435.82|431.82|435.96|431.96|436.01|432.01|435.81|431.81|14
1611396810000|2021-01-23 10:13:30|435.94|431.94|435.95|431.95|435.95|431.95|435.91|431.91|16
1611396820000|2021-01-23 10:13:40|435.96|431.96|435.89|431.89|435.96|431.96|435.89|431.89|21
1611396830000|2021-01-23 10:13:50|435.88|431.88|435.88|431.88|435.91|431.91|435.88|431.88|10
1611396840000|2021-01-23 10:14:00|435.92|431.92|436.13|432.13|436.13|432.13|435.91|431.91|20
1611396850000|2021-01-23 10:14:10|436.12|432.12|436.49|432.49|436.52|432.52|436.12|432.12|16
1611396860000|2021-01-23 10:14:20|436.48|432.48|436.34|432.34|436.49|432.49|436.33|432.33|19
1611396870000|2021-01-23 10:14:30|436.35|432.35|436.37|432.37|436.37|432.37|436.26|432.26|17
1611396880000|2021-01-23 10:14:40|436.36|432.36|436.43|432.43|436.43|432.43|436.35|432.35|19
1611396890000|2021-01-23 10:14:50|436.42|432.42|436.09|432.09|436.42|432.42|436.09|432.09|23
1611396900000|2021-01-23 10:15:00|436.1|432.1|436.22|432.22|436.24|432.24|436.1|432.1|19
1611396910000|2021-01-23 10:15:10|436.23|432.23|436.36|432.36|436.39|432.39|436.2|432.2|19
1611396920000|2021-01-23 10:15:20|436.38|432.38|436.39|432.39|436.42|432.42|436.35|432.35|26
1611396930000|2021-01-23 10:15:30|436.4|432.4|436.45|432.45|436.47|432.47|436.4|432.4|21
1611396940000|2021-01-23 10:15:40|436.44|432.44|436.48|432.48|436.48|432.48|436.42|432.42|22
1611396950000|2021-01-23 10:15:50|436.49|432.49|436.44|432.44|436.53|432.53|436.43|432.43|23
1611396960000|2021-01-23 10:16:00|436.43|432.43|436.43|432.43|436.48|432.48|436.43|432.43|21
1611396970000|2021-01-23 10:16:10|436.44|432.44|436.43|432.43|436.45|432.45|436.43|432.43|14
1611396980000|2021-01-23 10:16:20|436.44|432.44|436.62|432.62|436.62|432.62|436.43|432.43|24
1611396990000|2021-01-23 10:16:30|436.6|432.6|436.59|432.59|436.64|432.64|436.58|432.58|23
1611397000000|2021-01-23 10:16:40|436.61|432.61|436.55|432.55|436.64|432.64|436.5|432.5|19
1611397010000|2021-01-23 10:16:50|436.56|432.56|436.56|432.56|436.6|432.6|436.52|432.52|20
1611397020000|2021-01-23 10:17:00|436.57|432.57|436.37|432.37|436.62|432.62|436.37|432.37|19
1611397030000|2021-01-23 10:17:10|436.3|432.3|436.17|432.17|436.3|432.3|436.17|432.17|20
1611397040000|2021-01-23 10:17:20|436.16|432.16|436.11|432.11|436.17|432.17|436.1|432.1|21
1611397050000|2021-01-23 10:17:30|436.1|432.1|436.17|432.17|436.19|432.19|436.1|432.1|28
1611397060000|2021-01-23 10:17:40|436.16|432.16|436.1|432.1|436.16|432.16|436.01|432.01|21
1611397070000|2021-01-23 10:17:50|436.09|432.09|436.19|432.19|436.21|432.21|436.09|432.09|31
1611397080000|2021-01-23 10:18:00|436.2|432.2|436.5|432.5|436.6|432.6|436.19|432.19|24
1611397090000|2021-01-23 10:18:10|436.51|432.51|436.31|432.31|436.52|432.52|436.31|432.31|22
1611397100000|2021-01-23 10:18:20|436.32|432.32|436.26|432.26|436.35|432.35|436.24|432.24|19
1611397110000|2021-01-23 10:18:30|436.25|432.25|436.1|432.1|436.25|432.25|436.1|432.1|21
1611397120000|2021-01-23 10:18:40|436.09|432.09|436.08|432.08|436.19|432.19|436.03|432.03|25
1611397130000|2021-01-23 10:18:50|436.07|432.07|435.91|431.91|436.07|432.07|435.82|431.82|26
1611397140000|2021-01-23 10:19:00|435.9|431.9|435.93|431.93|435.93|431.93|435.9|431.9|16
1611397150000|2021-01-23 10:19:10|435.99|431.99|436|432|436.29|432.29|435.93|431.93|25
1611397160000|2021-01-23 10:19:20|435.99|431.99|435.79|431.79|436|432|435.79|431.79|16
1611397170000|2021-01-23 10:19:30|435.78|431.78|435.8|431.8|435.8|431.8|435.77|431.77|10
1611397180000|2021-01-23 10:19:40|435.83|431.83|435.92|431.92|435.99|431.99|435.83|431.83|22
1611397190000|2021-01-23 10:19:50|435.93|431.93|436.17|432.17|436.19|432.19|435.93|431.93|17
1611397200000|2021-01-23 10:20:00|436.18|432.18|436.35|432.35|436.38|432.38|436.17|432.17|19
1611397210000|2021-01-23 10:20:10|436.36|432.36|436.2|432.2|436.36|432.36|436.2|432.2|21
1611397220000|2021-01-23 10:20:20|436.21|432.21|436.2|432.2|436.21|432.21|436.11|432.11|24
1611397230000|2021-01-23 10:20:30|436.19|432.19|435.92|431.92|436.19|432.19|435.92|431.92|24
1611397240000|2021-01-23 10:20:40|435.95|431.95|435.55|431.55|435.97|431.97|435.55|431.55|26
1611397250000|2021-01-23 10:20:50|435.54|431.54|435.05|431.05|435.54|431.54|435.05|431.05|25
1611397260000|2021-01-23 10:21:00|435.04|431.04|434.79|430.79|435.07|431.07|434.62|430.62|31
1611397270000|2021-01-23 10:21:10|434.78|430.78|434.59|430.59|434.83|430.83|434.58|430.58|29
1611397280000|2021-01-23 10:21:20|434.61|430.61|434.55|430.55|434.63|430.63|434.41|430.41|28
1611397290000|2021-01-23 10:21:30|434.56|430.56|434.5|430.5|434.79|430.79|434.49|430.49|19
1611397300000|2021-01-23 10:21:40|434.53|430.53|435.07|431.07|435.21|431.21|434.53|430.53|29
1611397310000|2021-01-23 10:21:50|435.12|431.12|435.1|431.1|435.23|431.23|435.07|431.07|20
1611397320000|2021-01-23 10:22:00|435.15|431.15|435.48|431.48|435.6|431.6|435.15|431.15|25
1611397330000|2021-01-23 10:22:10|435.45|431.45|435.65|431.65|435.7|431.7|435.38|431.38|26
1611397340000|2021-01-23 10:22:20|435.62|431.62|435.94|431.94|435.94|431.94|435.54|431.54|29
1611397350000|2021-01-23 10:22:30|435.95|431.95|436|432|436|432|435.89|431.89|24
1611397360000|2021-01-23 10:22:40|436.01|432.01|436.09|432.09|436.15|432.15|436.01|432.01|28
1611397370000|2021-01-23 10:22:50|436.11|432.11|435.84|431.84|436.11|432.11|435.82|431.82|21
1611397380000|2021-01-23 10:23:00|435.83|431.83|435.48|431.48|435.83|431.83|435.48|431.48|20
1611397390000|2021-01-23 10:23:10|435.49|431.49|434.99|430.99|435.49|431.49|434.93|430.93|29
1611397400000|2021-01-23 10:23:20|434.95|430.95|434.88|430.88|435.12|431.12|434.84|430.84|26
1611397410000|2021-01-23 10:23:30|434.86|430.86|434.58|430.58|434.92|430.92|434.56|430.56|26
1611397420000|2021-01-23 10:23:40|434.56|430.56|434.71|430.71|434.77|430.77|434.56|430.56|30
1611397430000|2021-01-23 10:23:50|434.63|430.63|434.22|430.22|434.71|430.71|434.22|430.22|29
1611397440000|2021-01-23 10:24:00|434.32|430.32|434.12|430.12|434.37|430.37|434.05|430.05|21
1611397450000|2021-01-23 10:24:10|434.14|430.14|434.15|430.15|434.18|430.18|434.11|430.11|17
1611397460000|2021-01-23 10:24:20|434.13|430.13|433.96|429.96|434.15|430.15|433.96|429.96|21
1611397470000|2021-01-23 10:24:30|433.97|429.97|434.14|430.14|434.15|430.15|433.97|429.97|30
1611397480000|2021-01-23 10:24:40|434.15|430.15|434.04|430.04|434.15|430.15|433.97|429.97|28
1611397490000|2021-01-23 10:24:50|434.03|430.03|433.84|429.84|434.03|430.03|433.54|429.54|30
1611397500000|2021-01-23 10:25:00|433.83|429.83|434.15|430.15|434.4|430.4|433.79|429.79|31
1611397510000|2021-01-23 10:25:10|434.16|430.16|433.76|429.76|434.19|430.19|433.7|429.7|25
1611397520000|2021-01-23 10:25:20|433.75|429.75|433.75|429.75|433.9|429.9|433.71|429.71|22
1611397530000|2021-01-23 10:25:30|433.74|429.74|433.72|429.72|433.79|429.79|433.7|429.7|23
1611397540000|2021-01-23 10:25:40|433.71|429.71|433.46|429.46|433.71|429.71|433.44|429.44|24
1611397550000|2021-01-23 10:25:50|433.43|429.43|433.15|429.15|433.46|429.46|433.03|429.03|25
1611397560000|2021-01-23 10:26:00|433.16|429.16|432.71|428.71|433.16|429.16|432.61|428.61|32
1611397570000|2021-01-23 10:26:10|432.72|428.72|432.48|428.48|432.72|428.72|432.48|428.48|20
1611397580000|2021-01-23 10:26:20|432.51|428.51|432.36|428.36|432.54|428.54|432.36|428.36|29
1611397590000|2021-01-23 10:26:30|432.38|428.38|432.08|428.08|432.46|428.46|431.83|427.83|27
1611397600000|2021-01-23 10:26:40|432.11|428.11|432.22|428.22|432.33|428.33|432.09|428.09|34
1611397610000|2021-01-23 10:26:50|432.23|428.23|432.14|428.14|432.29|428.29|432.1|428.1|27
1611397620000|2021-01-23 10:27:00|432.1|428.1|432.06|428.06|432.1|428.1|431.88|427.88|30
1611397630000|2021-01-23 10:27:10|432.1|428.1|432.01|428.01|432.16|428.16|432.01|428.01|20
1611397640000|2021-01-23 10:27:20|432.03|428.03|431.91|427.91|432.03|428.03|431.84|427.84|29
1611397650000|2021-01-23 10:27:30|431.9|427.9|431.92|427.92|431.92|427.92|431.8|427.8|22
1611397660000|2021-01-23 10:27:40|431.9|427.9|431.99|427.99|431.99|427.99|431.81|427.81|23
1611397670000|2021-01-23 10:27:50|432|428|431.84|427.84|432.01|428.01|431.83|427.83|22
1611397680000|2021-01-23 10:28:00|431.85|427.85|432.01|428.01|432.04|428.04|431.85|427.85|17
1611397690000|2021-01-23 10:28:10|432.02|428.02|432.06|428.06|432.06|428.06|431.98|427.98|15
1611397700000|2021-01-23 10:28:20|432.1|428.1|432.13|428.13|432.19|428.19|432.1|428.1|25
1611397710000|2021-01-23 10:28:30|432.14|428.14|432.37|428.37|432.38|428.38|432.13|428.13|24
1611397720000|2021-01-23 10:28:40|432.39|428.39|432.31|428.31|432.46|428.46|432.31|428.31|28
1611397730000|2021-01-23 10:28:50|432.32|428.32|432.35|428.35|432.38|428.38|432.31|428.31|32
1611397740000|2021-01-23 10:29:00|432.34|428.34|432.25|428.25|432.49|428.49|432.25|428.25|27
1611397750000|2021-01-23 10:29:10|432.21|428.21|432.25|428.25|432.25|428.25|431.99|427.99|34
1611397760000|2021-01-23 10:29:20|432.24|428.24|432.07|428.07|432.24|428.24|432.07|428.07|31
1611397770000|2021-01-23 10:29:30|432.1|428.1|432.2|428.2|432.24|428.24|432.1|428.1|19
1611397780000|2021-01-23 10:29:40|432.19|428.19|432.14|428.14|432.2|428.2|432.11|428.11|29
1611397790000|2021-01-23 10:29:50|432.15|428.15|432.12|428.12|432.19|428.19|432.1|428.1|23
1611397800000|2021-01-23 10:30:00|432.11|428.11|431.4|427.4|432.12|428.12|431.4|427.4|25
1611397810000|2021-01-23 10:30:10|431.41|427.41|431.38|427.38|431.45|427.45|431.33|427.33|25
1611397820000|2021-01-23 10:30:20|431.36|427.36|431.16|427.16|431.45|427.45|431.16|427.16|26
1611397830000|2021-01-23 10:30:30|431.18|427.18|430.91|426.91|431.18|427.18|430.88|426.88|27
1611397840000|2021-01-23 10:30:40|430.92|426.92|430.74|426.74|430.94|426.94|430.74|426.74|27
1611397850000|2021-01-23 10:30:50|430.76|426.76|430.75|426.75|430.78|426.78|430.72|426.72|22
1611397860000|2021-01-23 10:31:00|430.76|426.76|430.66|426.66|430.76|426.76|430.66|426.66|9
1611397870000|2021-01-23 10:31:10|430.68|426.68|431.06|427.06|431.06|427.06|430.68|426.68|24
1611397880000|2021-01-23 10:31:20|431.14|427.14|431.17|427.17|431.19|427.19|431.12|427.12|24
1611397890000|2021-01-23 10:31:30|431.22|427.22|431.54|427.54|431.56|427.56|431.22|427.22|25
1611397900000|2021-01-23 10:31:40|431.63|427.63|431.7|427.7|431.7|427.7|431.54|427.54|24
1611397910000|2021-01-23 10:31:50|431.75|427.75|431.8|427.8|431.8|427.8|431.74|427.74|19
1611397920000|2021-01-23 10:32:00|431.81|427.81|431.82|427.82|431.82|427.82|431.7|427.7|20
1611397930000|2021-01-23 10:32:10|431.8|427.8|431.89|427.89|431.89|427.89|431.75|427.75|22
1611397940000|2021-01-23 10:32:20|431.94|427.94|432.16|428.16|432.22|428.22|431.92|427.92|21
1611397950000|2021-01-23 10:32:30|432.2|428.2|432.77|428.77|432.77|428.77|432.16|428.16|27
1611397960000|2021-01-23 10:32:40|432.78|428.78|432.82|428.82|432.82|428.82|432.62|428.62|24
1611397970000|2021-01-23 10:32:50|432.8|428.8|433.18|429.18|433.19|429.19|432.79|428.79|15
1611397980000|2021-01-23 10:33:00|433.19|429.19|433.05|429.05|433.22|429.22|433.05|429.05|21
1611397990000|2021-01-23 10:33:10|433.04|429.04|432.21|428.21|433.05|429.05|432.2|428.2|31
1611398000000|2021-01-23 10:33:20|432.13|428.13|431.64|427.64|432.13|428.13|431.64|427.64|26
1611398010000|2021-01-23 10:33:30|431.65|427.65|431.57|427.57|431.86|427.86|431.57|427.57|19
1611398020000|2021-01-23 10:33:40|431.58|427.58|431.13|427.13|431.59|427.59|431.13|427.13|27
1611398030000|2021-01-23 10:33:50|431.16|427.16|431.24|427.24|431.29|427.29|431.16|427.16|27
1611398040000|2021-01-23 10:34:00|431.25|427.25|431.5|427.5|431.5|427.5|431.21|427.21|32
1611398050000|2021-01-23 10:34:10|431.49|427.49|431.19|427.19|431.49|427.49|431.13|427.13|25
1611398060000|2021-01-23 10:34:20|431.2|427.2|431.83|427.83|431.94|427.94|431.13|427.13|35
1611398070000|2021-01-23 10:34:30|431.84|427.84|431.78|427.78|431.88|427.88|431.68|427.68|22
1611398080000|2021-01-23 10:34:40|431.76|427.76|431.71|427.71|431.81|427.81|431.64|427.64|34
1611398090000|2021-01-23 10:34:50|431.77|427.77|432|428|432|428|431.77|427.77|30
1611398100000|2021-01-23 10:35:00|432.02|428.02|431.79|427.79|432.19|428.19|431.79|427.79|24
1611398110000|2021-01-23 10:35:10|431.74|427.74|431.52|427.52|431.76|427.76|431.51|427.51|22
1611398120000|2021-01-23 10:35:20|431.55|427.55|431.66|427.66|431.68|427.68|431.53|427.53|24
1611398130000|2021-01-23 10:35:30|431.52|427.52|431.82|427.82|431.85|427.85|431.48|427.48|31
1611398140000|2021-01-23 10:35:40|431.8|427.8|432|428|432.07|428.07|431.76|427.76|27
1611398150000|2021-01-23 10:35:50|431.99|427.99|431.99|427.99|432.05|428.05|431.99|427.99|19
1611398160000|2021-01-23 10:36:00|431.97|427.97|431.89|427.89|432|428|431.87|427.87|29
1611398170000|2021-01-23 10:36:10|431.94|427.94|431.73|427.73|432.01|428.01|431.73|427.73|20
1611398180000|2021-01-23 10:36:20|431.74|427.74|431.99|427.99|432.01|428.01|431.74|427.74|25
1611398190000|2021-01-23 10:36:30|432|428|431.98|427.98|432.02|428.02|431.98|427.98|7
1611398200000|2021-01-23 10:36:40|432|428|432.35|428.35|432.5|428.5|432|428|28
1611398210000|2021-01-23 10:36:50|432.32|428.32|432.24|428.24|432.35|428.35|432.18|428.18|22
1611398220000|2021-01-23 10:37:00|432.25|428.25|431.91|427.91|432.27|428.27|431.91|427.91|26
1611398230000|2021-01-23 10:37:10|431.93|427.93|432.05|428.05|432.07|428.07|431.91|427.91|19
1611398240000|2021-01-23 10:37:20|432.06|428.06|432.05|428.05|432.21|428.21|432.03|428.03|27
1611398250000|2021-01-23 10:37:30|432.07|428.07|432.1|428.1|432.1|428.1|432.03|428.03|24
1611398260000|2021-01-23 10:37:40|432.09|428.09|432.17|428.17|432.17|428.17|432|428|25
1611398270000|2021-01-23 10:37:50|432.15|428.15|431.92|427.92|432.17|428.17|431.91|427.91|22
1611398280000|2021-01-23 10:38:00|431.93|427.93|431.97|427.97|432.04|428.04|431.92|427.92|22
1611398290000|2021-01-23 10:38:10|431.98|427.98|431.56|427.56|431.98|427.98|431.53|427.53|27
1611398300000|2021-01-23 10:38:20|431.57|427.57|431.64|427.64|431.65|427.65|431.5|427.5|25
1611398310000|2021-01-23 10:38:30|431.63|427.63|431.53|427.53|431.64|427.64|431.52|427.52|23
1611398320000|2021-01-23 10:38:40|431.57|427.57|431.47|427.47|431.59|427.59|431.43|427.43|22
1611398330000|2021-01-23 10:38:50|431.48|427.48|431.57|427.57|431.66|427.66|431.43|427.43|23
1611398340000|2021-01-23 10:39:00|431.56|427.56|431.43|427.43|431.57|427.57|431.4|427.4|26
1611398350000|2021-01-23 10:39:10|431.44|427.44|431.26|427.26|431.44|427.44|431.26|427.26|14
1611398360000|2021-01-23 10:39:20|431.25|427.25|431.03|427.03|431.25|427.25|430.89|426.89|22
1611398370000|2021-01-23 10:39:30|431.02|427.02|431.2|427.2|431.2|427.2|431.02|427.02|20
1611398380000|2021-01-23 10:39:40|431.16|427.16|431.19|427.19|431.32|427.32|431.1|427.1|21
1611398390000|2021-01-23 10:39:50|431.15|427.15|431.45|427.45|431.49|427.49|431.15|427.15|21
1611398400000|2021-01-23 10:40:00|431.48|427.48|431.53|427.53|431.6|427.6|431.44|427.44|26
1611398410000|2021-01-23 10:40:10|431.54|427.54|431.53|427.53|431.54|427.54|431.48|427.48|16
1611398420000|2021-01-23 10:40:20|431.54|427.54|431.32|427.32|431.59|427.59|431.32|427.32|28
1611398430000|2021-01-23 10:40:30|431.33|427.33|431.18|427.18|431.33|427.33|431.17|427.17|25
1611398440000|2021-01-23 10:40:40|431.19|427.19|430.98|426.98|431.19|427.19|430.96|426.96|30
1611398450000|2021-01-23 10:40:50|430.99|426.99|430.98|426.98|430.99|426.99|430.92|426.92|23
1611398460000|2021-01-23 10:41:00|430.97|426.97|430.75|426.75|430.98|426.98|430.75|426.75|22
1611398470000|2021-01-23 10:41:10|430.76|426.76|430.35|426.35|430.76|426.76|430.34|426.34|27
1611398480000|2021-01-23 10:41:20|430.33|426.33|429.89|425.89|430.33|426.33|429.88|425.88|22
1611398490000|2021-01-23 10:41:30|429.9|425.9|429.78|425.78|429.92|425.92|429.78|425.78|16
1611398500000|2021-01-23 10:41:40|429.77|425.77|429.73|425.73|429.77|425.77|429.7|425.7|6
1611398510000|2021-01-23 10:41:50|429.74|425.74|430.11|426.11|430.12|426.12|429.74|425.74|16
1611398520000|2021-01-23 10:42:00|430.1|426.1|430.27|426.27|430.28|426.28|430.05|426.05|20
1611398530000|2021-01-23 10:42:10|430.19|426.19|430.2|426.2|430.31|426.31|430.03|426.03|26
1611398540000|2021-01-23 10:42:20|430.22|426.22|429.92|425.92|430.24|426.24|429.92|425.92|29
1611398550000|2021-01-23 10:42:30|429.94|425.94|430.16|426.16|430.17|426.17|429.93|425.93|25
1611398560000|2021-01-23 10:42:40|430.19|426.19|430.27|426.27|430.27|426.27|430.05|426.05|20
1611398570000|2021-01-23 10:42:50|430.25|426.25|430.87|426.87|430.88|426.88|430.25|426.25|28
1611398580000|2021-01-23 10:43:00|430.88|426.88|431.14|427.14|431.14|427.14|430.85|426.85|26
1611398590000|2021-01-23 10:43:10|431.17|427.17|431.49|427.49|431.69|427.69|431.02|427.02|19
1611398600000|2021-01-23 10:43:20|431.34|427.34|431.03|427.03|431.42|427.42|431.03|427.03|26
1611398610000|2021-01-23 10:43:30|431.05|427.05|430.79|426.79|431.08|427.08|430.78|426.78|29
1611398620000|2021-01-23 10:43:40|430.8|426.8|430.41|426.41|430.8|426.8|430.41|426.41|27
1611398630000|2021-01-23 10:43:50|430.37|426.37|430.38|426.38|430.42|426.42|430.33|426.33|21
1611398640000|2021-01-23 10:44:00|430.4|426.4|430.81|426.81|430.81|426.81|430.37|426.37|26
1611398650000|2021-01-23 10:44:10|430.76|426.76|430.78|426.78|430.98|426.98|430.76|426.76|25
1611398660000|2021-01-23 10:44:20|430.76|426.76|430.92|426.92|430.92|426.92|430.76|426.76|25
1611398670000|2021-01-23 10:44:30|430.93|426.93|431.04|427.04|431.07|427.07|430.85|426.85|24
1611398680000|2021-01-23 10:44:40|431|427|431.13|427.13|431.15|427.15|430.96|426.96|22
1611398690000|2021-01-23 10:44:50|431.14|427.14|431.1|427.1|431.2|427.2|431.04|427.04|21
1611398700000|2021-01-23 10:45:00|431.09|427.09|431.36|427.36|431.36|427.36|431.04|427.04|31
1611398710000|2021-01-23 10:45:10|431.37|427.37|431.38|427.38|431.56|427.56|431.32|427.32|27
1611398720000|2021-01-23 10:45:20|431.39|427.39|431.47|427.47|431.65|427.65|431.38|427.38|25
1611398730000|2021-01-23 10:45:30|431.56|427.56|431.23|427.23|431.56|427.56|431.2|427.2|34
1611398740000|2021-01-23 10:45:40|431.22|427.22|431.03|427.03|431.25|427.25|431.03|427.03|21
1611398750000|2021-01-23 10:45:50|431.04|427.04|430.99|426.99|431.04|427.04|430.99|426.99|7
1611398760000|2021-01-23 10:46:00|431.01|427.01|431.46|427.46|431.48|427.48|431|427|25
1611398770000|2021-01-23 10:46:10|431.51|427.51|431.47|427.47|431.58|427.58|431.45|427.45|17
1611398780000|2021-01-23 10:46:20|431.5|427.5|431.38|427.38|431.5|427.5|431.29|427.29|29
1611398790000|2021-01-23 10:46:30|431.39|427.39|431.51|427.51|431.74|427.74|431.39|427.39|26
1611398800000|2021-01-23 10:46:40|431.5|427.5|431.62|427.62|431.65|427.65|431.5|427.5|24
1611398810000|2021-01-23 10:46:50|431.63|427.63|431.71|427.71|431.82|427.82|431.63|427.63|21
1611398820000|2021-01-23 10:47:00|431.7|427.7|431.79|427.79|431.92|427.92|431.69|427.69|20
1611398830000|2021-01-23 10:47:10|431.71|427.71|431.84|427.84|431.89|427.89|431.71|427.71|21
1611398840000|2021-01-23 10:47:20|431.89|427.89|431.82|427.82|431.89|427.89|431.82|427.82|11
1611398850000|2021-01-23 10:47:30|431.83|427.83|431.88|427.88|431.9|427.9|431.79|427.79|19
1611398860000|2021-01-23 10:47:40|431.9|427.9|431.95|427.95|431.95|427.95|431.9|427.9|9
1611398870000|2021-01-23 10:47:50|431.98|427.98|432.02|428.02|432.03|428.03|431.97|427.97|14
1611398880000|2021-01-23 10:48:00|432.01|428.01|431.87|427.87|432.01|428.01|431.77|427.77|22
1611398890000|2021-01-23 10:48:10|431.81|427.81|431.96|427.96|431.99|427.99|431.81|427.81|14
1611398900000|2021-01-23 10:48:20|432|428|432.05|428.05|432.05|428.05|431.97|427.97|8
1611398910000|2021-01-23 10:48:30|432|428|432.1|428.1|432.1|428.1|431.94|427.94|11
1611398920000|2021-01-23 10:48:40|432.12|428.12|432.22|428.22|432.26|428.26|432.09|428.09|10
1611398930000|2021-01-23 10:48:50|432.23|428.23|432.55|428.55|432.67|428.67|432.18|428.18|16
1611398940000|2021-01-23 10:49:00|432.53|428.53|432.52|428.52|432.57|428.57|432.4|428.4|19
1611398950000|2021-01-23 10:49:10|432.51|428.51|432.48|428.48|432.52|428.52|432.46|428.46|12
1611398960000|2021-01-23 10:49:20|432.49|428.49|432.13|428.13|432.49|428.49|432.13|428.13|21
1611398970000|2021-01-23 10:49:30|432.12|428.12|431.65|427.65|432.12|428.12|431.64|427.64|22
1611398980000|2021-01-23 10:49:40|431.66|427.66|431.87|427.87|431.88|427.88|431.65|427.65|30
1611398990000|2021-01-23 10:49:50|431.89|427.89|431.91|427.91|431.95|427.95|431.88|427.88|17
1611399000000|2021-01-23 10:50:00|431.9|427.9|431.89|427.89|431.92|427.92|431.87|427.87|22
1611399010000|2021-01-23 10:50:10|431.9|427.9|432.1|428.1|432.12|428.12|431.88|427.88|24
1611399020000|2021-01-23 10:50:20|432.12|428.12|432.15|428.15|432.16|428.16|432.08|428.08|26
1611399030000|2021-01-23 10:50:30|432.16|428.16|432.18|428.18|432.19|428.19|432.13|428.13|23
1611399040000|2021-01-23 10:50:40|432.17|428.17|432.2|428.2|432.22|428.22|432.02|428.02|24
1611399050000|2021-01-23 10:50:50|432.21|428.21|432.54|428.54|432.54|428.54|432.21|428.21|27
1611399060000|2021-01-23 10:51:00|432.53|428.53|432.29|428.29|432.57|428.57|432.25|428.25|19
1611399070000|2021-01-23 10:51:10|432.28|428.28|432.27|428.27|432.31|428.31|432.26|428.26|15
1611399080000|2021-01-23 10:51:20|432.28|428.28|432.46|428.46|432.46|428.46|432.27|428.27|20
1611399090000|2021-01-23 10:51:30|432.45|428.45|432.72|428.72|432.72|428.72|432.45|428.45|26
1611399100000|2021-01-23 10:51:40|432.71|428.71|432.71|428.71|432.71|428.71|432.63|428.63|25
1611399110000|2021-01-23 10:51:50|432.7|428.7|432.54|428.54|432.7|428.7|432.53|428.53|18
1611399120000|2021-01-23 10:52:00|432.53|428.53|432.11|428.11|432.54|428.54|432.09|428.09|20
1611399130000|2021-01-23 10:52:10|432.13|428.13|432.07|428.07|432.17|428.17|432.05|428.05|26
1611399140000|2021-01-23 10:52:20|432.06|428.06|431.77|427.77|432.08|428.08|431.77|427.77|26
1611399150000|2021-01-23 10:52:30|431.78|427.78|431.93|427.93|431.97|427.97|431.77|427.77|27
1611399160000|2021-01-23 10:52:40|431.95|427.95|432.14|428.14|432.18|428.18|431.95|427.95|17
1611399170000|2021-01-23 10:52:50|432.15|428.15|432.4|428.4|432.4|428.4|432.15|428.15|19
1611399180000|2021-01-23 10:53:00|432.37|428.37|432.37|428.37|432.41|428.41|432.33|428.33|23
1611399190000|2021-01-23 10:53:10|432.54|428.54|432.47|428.47|432.54|428.54|432.35|428.35|22
1611399200000|2021-01-23 10:53:20|432.43|428.43|432.47|428.47|432.49|428.49|432.39|428.39|22
1611399210000|2021-01-23 10:53:30|432.46|428.46|432.02|428.02|432.46|428.46|431.94|427.94|24
1611399220000|2021-01-23 10:53:40|431.99|427.99|432.05|428.05|432.08|428.08|431.99|427.99|25
1611399230000|2021-01-23 10:53:50|432.06|428.06|432.03|428.03|432.08|428.08|431.99|427.99|10
1611399240000|2021-01-23 10:54:00|432|428|432.36|428.36|432.42|428.42|432|428|23
1611399250000|2021-01-23 10:54:10|432.35|428.35|432.08|428.08|432.36|428.36|432.08|428.08|16
1611399260000|2021-01-23 10:54:20|432.07|428.07|432.04|428.04|432.07|428.07|431.98|427.98|21
1611399270000|2021-01-23 10:54:30|432.03|428.03|431.96|427.96|432.04|428.04|431.96|427.96|15
1611399280000|2021-01-23 10:54:40|431.97|427.97|431.84|427.84|431.97|427.97|431.77|427.77|20
1611399290000|2021-01-23 10:54:50|431.83|427.83|431.88|427.88|432|428|431.77|427.77|20
1611399300000|2021-01-23 10:55:00|431.87|427.87|431.92|427.92|432|428|431.87|427.87|19
1611399310000|2021-01-23 10:55:10|431.91|427.91|431.72|427.72|431.92|427.92|431.7|427.7|20
1611399320000|2021-01-23 10:55:20|431.71|427.71|431.72|427.72|431.73|427.73|431.68|427.68|20
1611399330000|2021-01-23 10:55:30|431.71|427.71|431.66|427.66|431.72|427.72|431.66|427.66|19
1611399340000|2021-01-23 10:55:40|431.65|427.65|432.02|428.02|432.03|428.03|431.65|427.65|23
1611399350000|2021-01-23 10:55:50|432.03|428.03|432.2|428.2|432.2|428.2|431.99|427.99|25
1611399360000|2021-01-23 10:56:00|432.21|428.21|432.05|428.05|432.22|428.22|432.04|428.04|25
1611399370000|2021-01-23 10:56:10|432.08|428.08|432.09|428.09|432.12|428.12|432.03|428.03|22
1611399380000|2021-01-23 10:56:20|432.1|428.1|432.32|428.32|432.34|428.34|432.1|428.1|15
1611399390000|2021-01-23 10:56:30|432.31|428.31|432.02|428.02|432.31|428.31|431.98|427.98|22
1611399400000|2021-01-23 10:56:40|432.03|428.03|432.21|428.21|432.23|428.23|432.03|428.03|20
1611399410000|2021-01-23 10:56:50|432.2|428.2|432.42|428.42|432.42|428.42|432.2|428.2|16
1611399420000|2021-01-23 10:57:00|432.43|428.43|432.32|428.32|432.43|428.43|432.27|428.27|19
1611399430000|2021-01-23 10:57:10|432.31|428.31|432.25|428.25|432.47|428.47|432.24|428.24|21
1611399440000|2021-01-23 10:57:20|432.24|428.24|432.18|428.18|432.25|428.25|432.16|428.16|16
1611399450000|2021-01-23 10:57:30|432.17|428.17|431.97|427.97|432.19|428.19|431.97|427.97|16
1611399460000|2021-01-23 10:57:40|431.95|427.95|432.05|428.05|432.05|428.05|431.9|427.9|22
1611399470000|2021-01-23 10:57:50|432.04|428.04|431.98|427.98|432.05|428.05|431.96|427.96|16
1611399480000|2021-01-23 10:58:00|432.03|428.03|432.24|428.24|432.25|428.25|432|428|21
1611399490000|2021-01-23 10:58:10|432.26|428.26|432.28|428.28|432.29|428.29|432.21|428.21|18
1611399500000|2021-01-23 10:58:20|432.29|428.29|432.21|428.21|432.33|428.33|432.17|428.17|21
1611399510000|2021-01-23 10:58:30|432.2|428.2|432.15|428.15|432.2|428.2|432.07|428.07|18
1611399520000|2021-01-23 10:58:40|432.16|428.16|432.16|428.16|432.16|428.16|432.15|428.15|5
1611399530000|2021-01-23 10:58:50|432.17|428.17|432.2|428.2|432.2|428.2|432.15|428.15|14
1611399540000|2021-01-23 10:59:00|432.19|428.19|432.4|428.4|432.41|428.41|432.17|428.17|16
1611399550000|2021-01-23 10:59:10|432.39|428.39|432.52|428.52|432.55|428.55|432.39|428.39|15
1611399560000|2021-01-23 10:59:20|432.51|428.51|432.37|428.37|432.52|428.52|432.35|428.35|23
1611399570000|2021-01-23 10:59:30|432.36|428.36|432.38|428.38|432.5|428.5|432.35|428.35|19
1611399580000|2021-01-23 10:59:40|432.39|428.39|432.44|428.44|432.45|428.45|432.39|428.39|21
1611399590000|2021-01-23 10:59:50|432.45|428.45|432.7|428.7|432.7|428.7|432.44|428.44|17
1611399600000|2021-01-23 11:00:00|432.69|428.69|432.51|428.51|432.71|428.71|432.46|428.46|24
1611399610000|2021-01-23 11:00:10|432.5|428.5|432.3|428.3|432.51|428.51|432.3|428.3|18
1611399620000|2021-01-23 11:00:20|432.28|428.28|432.14|428.14|432.28|428.28|432.11|428.11|19
1611399630000|2021-01-23 11:00:30|432.15|428.15|432.07|428.07|432.3|428.3|432.07|428.07|18
1611399640000|2021-01-23 11:00:40|432.05|428.05|432.07|428.07|432.13|428.13|432.04|428.04|17
1611399650000|2021-01-23 11:00:50|432.08|428.08|431.98|427.98|432.08|428.08|431.98|427.98|9
1611399660000|2021-01-23 11:01:00|431.97|427.97|431.87|427.87|431.97|427.97|431.85|427.85|20
1611399670000|2021-01-23 11:01:10|431.88|427.88|431.88|427.88|431.92|427.92|431.86|427.86|28
1611399680000|2021-01-23 11:01:20|431.89|427.89|431.92|427.92|431.92|427.92|431.82|427.82|15
1611399690000|2021-01-23 11:01:30|432.01|428.01|432.46|428.46|432.47|428.47|431.99|427.99|30
1611399700000|2021-01-23 11:01:40|432.43|428.43|432.27|428.27|432.43|428.43|432.18|428.18|28
1611399710000|2021-01-23 11:01:50|432.23|428.23|432.25|428.25|432.27|428.27|432.19|428.19|29
1611399720000|2021-01-23 11:02:00|432.24|428.24|432.65|428.65|432.65|428.65|432.24|428.24|24
1611399730000|2021-01-23 11:02:10|432.64|428.64|432.86|428.86|432.9|428.9|432.64|428.64|23
1611399740000|2021-01-23 11:02:20|432.83|428.83|432.84|428.84|432.85|428.85|432.81|428.81|13
1611399750000|2021-01-23 11:02:30|432.85|428.85|432.81|428.81|432.85|428.85|432.8|428.8|14
1611399760000|2021-01-23 11:02:40|432.82|428.82|432.82|428.82|432.84|428.84|432.81|428.81|13
1611399770000|2021-01-23 11:02:50|432.83|428.83|432.77|428.77|432.83|428.83|432.68|428.68|22
1611399780000|2021-01-23 11:03:00|432.78|428.78|432.83|428.83|432.84|428.84|432.75|428.75|19
1611399790000|2021-01-23 11:03:10|432.82|428.82|432.9|428.9|432.94|428.94|432.82|428.82|17
1611399800000|2021-01-23 11:03:20|432.91|428.91|432.96|428.96|433.01|429.01|432.9|428.9|12
1611399810000|2021-01-23 11:03:30|432.94|428.94|432.68|428.68|432.97|428.97|432.67|428.67|23
1611399820000|2021-01-23 11:03:40|432.69|428.69|432.8|428.8|432.8|428.8|432.64|428.64|18
1611399830000|2021-01-23 11:03:50|432.77|428.77|432.9|428.9|432.91|428.91|432.77|428.77|11
1611399840000|2021-01-23 11:04:00|432.88|428.88|432.84|428.84|432.88|428.88|432.66|428.66|19
1611399850000|2021-01-23 11:04:10|432.83|428.83|432.88|428.88|432.89|428.89|432.82|428.82|14
1611399860000|2021-01-23 11:04:20|432.89|428.89|432.87|428.87|432.89|428.89|432.86|428.86|15
1611399870000|2021-01-23 11:04:30|432.86|428.86|432.86|428.86|432.86|428.86|432.85|428.85|3
1611399880000|2021-01-23 11:04:40|432.84|428.84|432.63|428.63|432.84|428.84|432.6|428.6|15
1611399890000|2021-01-23 11:04:50|432.64|428.64|432.6|428.6|432.64|428.64|432.57|428.57|23
1611399900000|2021-01-23 11:05:00|432.59|428.59|433.01|429.01|433.03|429.03|432.59|428.59|27
1611399910000|2021-01-23 11:05:10|433.09|429.09|433.37|429.37|433.38|429.38|433.09|429.09|15
1611399920000|2021-01-23 11:05:20|433.52|429.52|434.11|430.11|434.15|430.15|433.51|429.51|24
1611399930000|2021-01-23 11:05:30|434.1|430.1|433.83|429.83|434.1|430.1|433.82|429.82|27
1611399940000|2021-01-23 11:05:40|433.82|429.82|433.73|429.73|433.82|429.82|433.68|429.68|28
1611399950000|2021-01-23 11:05:50|433.72|429.72|433.78|429.78|433.82|429.82|433.72|429.72|24
1611399960000|2021-01-23 11:06:00|433.76|429.76|433.73|429.73|433.77|429.77|433.68|429.68|32
1611399970000|2021-01-23 11:06:10|433.75|429.75|433.74|429.74|433.81|429.81|433.68|429.68|26
1611399980000|2021-01-23 11:06:20|433.73|429.73|433.75|429.75|433.78|429.78|433.69|429.69|24
1611399990000|2021-01-23 11:06:30|433.74|429.74|433.85|429.85|433.86|429.86|433.74|429.74|21
1611400000000|2021-01-23 11:06:40|433.84|429.84|433.79|429.79|433.85|429.85|433.79|429.79|9
1611400010000|2021-01-23 11:06:50|433.78|429.78|433.75|429.75|433.8|429.8|433.68|429.68|24
1611400020000|2021-01-23 11:07:00|433.77|429.77|433.76|429.76|433.77|429.77|433.72|429.72|16
1611400030000|2021-01-23 11:07:10|433.77|429.77|433.9|429.9|433.97|429.97|433.77|429.77|19
1611400040000|2021-01-23 11:07:20|433.89|429.89|433.88|429.88|433.91|429.91|433.86|429.86|16
1611400050000|2021-01-23 11:07:30|433.87|429.87|433.55|429.55|433.87|429.87|433.48|429.48|14
1611400060000|2021-01-23 11:07:40|433.54|429.54|433.48|429.48|433.54|429.54|433.47|429.47|6
1611400070000|2021-01-23 11:07:50|433.47|429.47|433.53|429.53|433.54|429.54|433.47|429.47|9
1611400080000|2021-01-23 11:08:00|433.52|429.52|433.54|429.54|433.54|429.54|433.51|429.51|11
1611400090000|2021-01-23 11:08:10|433.55|429.55|433.68|429.68|433.71|429.71|433.54|429.54|12
1611400100000|2021-01-23 11:08:20|433.65|429.65|433.51|429.51|433.65|429.65|433.51|429.51|16
1611400110000|2021-01-23 11:08:30|433.5|429.5|433.42|429.42|433.54|429.54|433.42|429.42|17
1611400120000|2021-01-23 11:08:40|433.43|429.43|433.44|429.44|433.51|429.51|433.42|429.42|18
1611400130000|2021-01-23 11:08:50|433.45|429.45|433.29|429.29|433.45|429.45|433.29|429.29|16
1611400140000|2021-01-23 11:09:00|433.28|429.28|432.96|428.96|433.28|429.28|432.95|428.95|23
1611400150000|2021-01-23 11:09:10|432.94|428.94|432.83|428.83|432.98|428.98|432.78|428.78|19
1611400160000|2021-01-23 11:09:20|432.84|428.84|432.65|428.65|432.84|428.84|432.64|428.64|15
1611400170000|2021-01-23 11:09:30|432.64|428.64|432.68|428.68|432.69|428.69|432.64|428.64|17
1611400180000|2021-01-23 11:09:40|432.69|428.69|432.56|428.56|432.69|428.69|432.56|428.56|19
1611400190000|2021-01-23 11:09:50|432.53|428.53|432.03|428.03|432.53|428.53|431.99|427.99|20
1611400200000|2021-01-23 11:10:00|432.04|428.04|432.3|428.3|432.35|428.35|432.03|428.03|28
1611400210000|2021-01-23 11:10:10|432.31|428.31|432.22|428.22|432.31|428.31|432.21|428.21|21
1611400220000|2021-01-23 11:10:20|432.19|428.19|432.16|428.16|432.2|428.2|432.14|428.14|12
1611400230000|2021-01-23 11:10:30|432.17|428.17|431.91|427.91|432.17|428.17|431.91|427.91|17
1611400240000|2021-01-23 11:10:40|431.92|427.92|431.82|427.82|431.92|427.92|431.82|427.82|15
1611400250000|2021-01-23 11:10:50|431.81|427.81|431.68|427.68|431.81|427.81|431.66|427.66|20
1611400260000|2021-01-23 11:11:00|431.67|427.67|431.49|427.49|431.68|427.68|431.48|427.48|12
1611400270000|2021-01-23 11:11:10|431.48|427.48|431.47|427.47|431.53|427.53|431.36|427.36|22
1611400280000|2021-01-23 11:11:20|431.46|427.46|431.29|427.29|431.46|427.46|431.29|427.29|22
1611400290000|2021-01-23 11:11:30|431.28|427.28|430.8|426.8|431.29|427.29|430.8|426.8|23
1611400300000|2021-01-23 11:11:40|430.81|426.81|430.33|426.33|430.81|426.81|430.29|426.29|28
1611400310000|2021-01-23 11:11:50|430.34|426.34|430.47|426.47|430.6|426.6|430.34|426.34|21
1611400320000|2021-01-23 11:12:00|430.48|426.48|430.24|426.24|430.49|426.49|430.24|426.24|19
1611400330000|2021-01-23 11:12:10|430.26|426.26|430.19|426.19|430.32|426.32|430.19|426.19|24
1611400340000|2021-01-23 11:12:20|430.18|426.18|430.18|426.18|430.24|426.24|430.15|426.15|27
1611400350000|2021-01-23 11:12:30|430.19|426.19|430.35|426.35|430.41|426.41|430.19|426.19|28
1611400360000|2021-01-23 11:12:40|430.34|426.34|430.21|426.21|430.34|426.34|430.18|426.18|27
1611400370000|2021-01-23 11:12:50|430.2|426.2|430.19|426.19|430.27|426.27|430.17|426.17|17
1611400380000|2021-01-23 11:13:00|430.21|426.21|430.27|426.27|430.27|426.27|430.21|426.21|13
1611400390000|2021-01-23 11:13:10|430.29|426.29|430.3|426.3|430.32|426.32|430.29|426.29|12
1611400400000|2021-01-23 11:13:20|430.32|426.32|430.59|426.59|430.59|426.59|430.3|426.3|19
1611400410000|2021-01-23 11:13:30|430.64|426.64|430.77|426.77|430.97|426.97|430.64|426.64|26
1611400420000|2021-01-23 11:13:40|430.76|426.76|430.48|426.48|430.77|426.77|430.42|426.42|28
1611400430000|2021-01-23 11:13:50|430.49|426.49|430.6|426.6|430.62|426.62|430.48|426.48|17
1611400440000|2021-01-23 11:14:00|430.61|426.61|430.75|426.75|430.83|426.83|430.59|426.59|27
1611400450000|2021-01-23 11:14:10|430.73|426.73|430.65|426.65|430.82|426.82|430.64|426.64|20
1611400460000|2021-01-23 11:14:20|430.64|426.64|430.66|426.66|430.66|426.66|430.63|426.63|4
1611400470000|2021-01-23 11:14:30|430.67|426.67|430.67|426.67|430.71|426.71|430.66|426.66|15
1611400480000|2021-01-23 11:14:40|430.66|426.66|430.68|426.68|430.69|426.69|430.62|426.62|14
1611400490000|2021-01-23 11:14:50|430.71|426.71|430.76|426.76|430.78|426.78|430.71|426.71|7
1611400500000|2021-01-23 11:15:00|430.75|426.75|430.37|426.37|430.75|426.75|430.37|426.37|25
1611400510000|2021-01-23 11:15:10|430.41|426.41|430.17|426.17|430.41|426.41|430.17|426.17|11
1611400520000|2021-01-23 11:15:20|430.18|426.18|430.22|426.22|430.26|426.26|430.12|426.12|31
1611400530000|2021-01-23 11:15:30|430.21|426.21|429.81|425.81|430.25|426.25|429.79|425.79|30
1611400540000|2021-01-23 11:15:40|429.8|425.8|429.81|425.81|429.89|425.89|429.78|425.78|26
1611400550000|2021-01-23 11:15:50|429.86|425.86|429.81|425.81|430|426|429.77|425.77|28
1611400560000|2021-01-23 11:16:00|429.82|425.82|429.81|425.81|429.87|425.87|429.79|425.79|18
1611400570000|2021-01-23 11:16:10|429.82|425.82|430.07|426.07|430.07|426.07|429.82|425.82|28
1611400580000|2021-01-23 11:16:20|430.05|426.05|430.17|426.17|430.22|426.22|430|426|17
1611400590000|2021-01-23 11:16:30|430.18|426.18|430.16|426.16|430.18|426.18|430.15|426.15|4
1611400600000|2021-01-23 11:16:40|430.15|426.15|429.98|425.98|430.17|426.17|429.93|425.93|19
1611400610000|2021-01-23 11:16:50|429.97|425.97|429.99|425.99|430.02|426.02|429.97|425.97|12
1611400620000|2021-01-23 11:17:00|429.98|425.98|429.92|425.92|430.08|426.08|429.92|425.92|22
1611400630000|2021-01-23 11:17:10|429.91|425.91|429.58|425.58|429.98|425.98|429.58|425.58|28
1611400640000|2021-01-23 11:17:20|429.62|425.62|428.95|424.95|429.62|425.62|428.95|424.95|34
1611400650000|2021-01-23 11:17:30|428.96|424.96|428.47|424.47|429|425|428.43|424.43|29
1611400660000|2021-01-23 11:17:40|428.46|424.46|428.2|424.2|428.98|424.98|428.13|424.13|34
1611400670000|2021-01-23 11:17:50|428.23|424.23|427.77|423.77|428.25|424.25|427.7|423.7|25
1611400680000|2021-01-23 11:18:00|427.8|423.8|428.36|424.36|428.41|424.41|427.75|423.75|38
1611400690000|2021-01-23 11:18:10|428.4|424.4|427.92|423.92|428.4|424.4|427.92|423.92|29
1611400700000|2021-01-23 11:18:20|427.93|423.93|427.89|423.89|428.31|424.31|427.84|423.84|27
1611400710000|2021-01-23 11:18:30|427.92|423.92|427.64|423.64|428.01|424.01|427.64|423.64|30
1611400720000|2021-01-23 11:18:40|427.68|423.68|427.41|423.41|427.82|423.82|427.39|423.39|34
1611400730000|2021-01-23 11:18:50|427.39|423.39|427.23|423.23|427.6|423.6|427.22|423.22|34
1611400740000|2021-01-23 11:19:00|427.22|423.22|426.59|422.59|427.22|423.22|426.18|422.18|35
1611400750000|2021-01-23 11:19:10|426.57|422.57|426.64|422.64|426.74|422.74|426.53|422.53|35
1611400760000|2021-01-23 11:19:20|426.65|422.65|426.87|422.87|426.88|422.88|426.65|422.65|25
1611400770000|2021-01-23 11:19:30|426.89|422.89|427.06|423.06|427.13|423.13|426.89|422.89|28
1611400780000|2021-01-23 11:19:40|427.04|423.04|426.97|422.97|427.04|423.04|426.82|422.82|30
1611400790000|2021-01-23 11:19:50|426.98|422.98|426.83|422.83|427.02|423.02|426.83|422.83|28
1611400800000|2021-01-23 11:20:00|426.8|422.8|426.5|422.5|426.81|422.81|426.45|422.45|31
1611400810000|2021-01-23 11:20:10|426.48|422.48|425.35|421.35|426.5|422.5|425.33|421.33|34
1611400820000|2021-01-23 11:20:20|425.36|421.36|423.96|419.96|425.38|421.38|423.94|419.94|34
1611400830000|2021-01-23 11:20:30|423.88|419.88|424.59|420.59|424.61|420.61|423.88|419.88|36
1611400840000|2021-01-23 11:20:40|424.62|420.62|424.75|420.75|424.94|420.94|424.62|420.62|26
1611400850000|2021-01-23 11:20:50|424.72|420.72|424.22|420.22|424.72|420.72|423.99|419.99|36
1611400860000|2021-01-23 11:21:00|424.2|420.2|423.89|419.89|424.24|420.24|423.55|419.55|29
1611400870000|2021-01-23 11:21:10|423.9|419.9|423.95|419.95|424.03|420.03|423.78|419.78|31
1611400880000|2021-01-23 11:21:20|423.9|419.9|423.73|419.73|423.91|419.91|423.72|419.72|26
1611400890000|2021-01-23 11:21:30|423.72|419.72|423.4|419.4|423.78|419.78|423.4|419.4|31
1611400900000|2021-01-23 11:21:40|423.54|419.54|423.48|419.48|423.7|419.7|423.46|419.46|26
1611400910000|2021-01-23 11:21:50|424.2|420.2|424.12|420.12|424.2|420.2|423.7|419.7|31
1611400920000|2021-01-23 11:22:00|424.28|420.28|424.51|420.51|424.54|420.54|424.28|420.28|25
1611400930000|2021-01-23 11:22:10|424.62|420.62|424.4|420.4|424.62|420.62|424.01|420.01|32
1611400940000|2021-01-23 11:22:20|424.47|420.47|424.3|420.3|424.64|420.64|424.2|420.2|35
1611400950000|2021-01-23 11:22:30|424.29|420.29|424.48|420.48|424.48|420.48|424.27|420.27|30
1611400960000|2021-01-23 11:22:40|424.49|420.49|424.65|420.65|424.65|420.65|424.49|420.49|26
1611400970000|2021-01-23 11:22:50|424.64|420.64|424.7|420.7|424.7|420.7|424.58|420.58|21
1611400980000|2021-01-23 11:23:00|424.74|420.74|425.26|421.26|425.26|421.26|424.73|420.73|24
1611400990000|2021-01-23 11:23:10|425.28|421.28|425.73|421.73|425.73|421.73|425.26|421.26|25
1611401000000|2021-01-23 11:23:20|425.83|421.83|425.84|421.84|425.93|421.93|425.76|421.76|26
1611401010000|2021-01-23 11:23:30|425.83|421.83|425.9|421.9|425.95|421.95|425.83|421.83|17
1611401020000|2021-01-23 11:23:40|425.87|421.87|425.48|421.48|425.88|421.88|425.48|421.48|25
1611401030000|2021-01-23 11:23:50|425.46|421.46|424.87|420.87|425.46|421.46|424.87|420.87|29
1611401040000|2021-01-23 11:24:00|424.91|420.91|425.14|421.14|425.37|421.37|424.89|420.89|32
1611401050000|2021-01-23 11:24:10|425.15|421.15|425.15|421.15|425.26|421.26|425.08|421.08|38
1611401060000|2021-01-23 11:24:20|425.13|421.13|425.16|421.16|425.16|421.16|424.94|420.94|33
1611401070000|2021-01-23 11:24:30|425.14|421.14|425.41|421.41|425.43|421.43|425.14|421.14|29
1611401080000|2021-01-23 11:24:40|425.35|421.35|425.24|421.24|425.48|421.48|425.11|421.11|30
1611401090000|2021-01-23 11:24:50|425.25|421.25|425.37|421.37|425.49|421.49|425.25|421.25|31
1611401100000|2021-01-23 11:25:00|425.39|421.39|424.89|420.89|425.41|421.41|424.88|420.88|29
1611401110000|2021-01-23 11:25:10|424.88|420.88|425.18|421.18|425.28|421.28|424.86|420.86|28
1611401120000|2021-01-23 11:25:20|425.19|421.19|425.1|421.1|425.2|421.2|424.87|420.87|32
1611401130000|2021-01-23 11:25:30|425.09|421.09|425.01|421.01|425.1|421.1|425.01|421.01|28
1611401140000|2021-01-23 11:25:40|424.98|420.98|424.92|420.92|424.99|420.99|424.84|420.84|26
1611401150000|2021-01-23 11:25:50|424.93|420.93|424.7|420.7|424.93|420.93|424.48|420.48|28
1611401160000|2021-01-23 11:26:00|424.71|420.71|424.91|420.91|424.93|420.93|424.71|420.71|22
1611401170000|2021-01-23 11:26:10|424.9|420.9|425.13|421.13|425.13|421.13|424.9|420.9|19
1611401180000|2021-01-23 11:26:20|425.15|421.15|425.35|421.35|425.35|421.35|425.13|421.13|24
1611401190000|2021-01-23 11:26:30|425.34|421.34|425.51|421.51|425.53|421.53|425.34|421.34|23
1611401200000|2021-01-23 11:26:40|425.5|421.5|425.54|421.54|425.58|421.58|425.49|421.49|15
1611401210000|2021-01-23 11:26:50|425.57|421.57|425.86|421.86|425.86|421.86|425.57|421.57|9
1611401220000|2021-01-23 11:27:00|425.85|421.85|425.55|421.55|425.93|421.93|425.51|421.51|26
1611401230000|2021-01-23 11:27:10|425.56|421.56|425.59|421.59|425.61|421.61|425.56|421.56|22
1611401240000|2021-01-23 11:27:20|425.61|421.61|425.47|421.47|425.63|421.63|425.47|421.47|25
1611401250000|2021-01-23 11:27:30|425.46|421.46|425.49|421.49|425.53|421.53|425.44|421.44|23
1611401260000|2021-01-23 11:27:40|425.48|421.48|425.27|421.27|425.53|421.53|425.2|421.2|25
1611401270000|2021-01-23 11:27:50|425.29|421.29|425.13|421.13|425.29|421.29|425.08|421.08|31
1611401280000|2021-01-23 11:28:00|425.15|421.15|424.46|420.46|425.15|421.15|424.45|420.45|31
1611401290000|2021-01-23 11:28:10|424.45|420.45|424.57|420.57|424.63|420.63|424.45|420.45|23
1611401300000|2021-01-23 11:28:20|424.59|420.59|424.23|420.23|424.59|420.59|424.23|420.23|30
1611401310000|2021-01-23 11:28:30|424.22|420.22|424.06|420.06|424.24|420.24|424.06|420.06|21
1611401320000|2021-01-23 11:28:40|424.08|420.08|423.66|419.66|424.08|420.08|423.65|419.65|26
1611401330000|2021-01-23 11:28:50|423.71|419.71|423.56|419.56|423.72|419.72|423.44|419.44|29
1611401340000|2021-01-23 11:29:00|423.58|419.58|424|420|424.4|420.4|423.54|419.54|30
1611401350000|2021-01-23 11:29:10|424.04|420.04|423.88|419.88|424.04|420.04|423.71|419.71|30
1611401360000|2021-01-23 11:29:20|423.9|419.9|423.67|419.67|423.96|419.96|423.64|419.64|30
1611401370000|2021-01-23 11:29:30|423.69|419.69|423.68|419.68|423.76|419.76|423.67|419.67|25
1611401380000|2021-01-23 11:29:40|423.7|419.7|423.45|419.45|423.7|419.7|423.45|419.45|30
1611401390000|2021-01-23 11:29:50|423.5|419.5|423.23|419.23|423.52|419.52|423.23|419.23|32
1611401400000|2021-01-23 11:30:00|423.24|419.24|423.61|419.61|423.63|419.63|423.2|419.2|33
1611401410000|2021-01-23 11:30:10|423.62|419.62|423.86|419.86|424.12|420.12|423.62|419.62|23
1611401420000|2021-01-23 11:30:20|423.87|419.87|423.94|419.94|423.95|419.95|423.8|419.8|33
1611401430000|2021-01-23 11:30:30|423.89|419.89|423.92|419.92|424.09|420.09|423.87|419.87|29
1611401440000|2021-01-23 11:30:40|423.97|419.97|423.95|419.95|424.22|420.22|423.95|419.95|33
1611401450000|2021-01-23 11:30:50|423.94|419.94|423.86|419.86|423.98|419.98|423.86|419.86|18
1611401460000|2021-01-23 11:31:00|423.85|419.85|423.5|419.5|423.89|419.89|423.46|419.46|35
1611401470000|2021-01-23 11:31:10|423.49|419.49|423.26|419.26|423.49|419.49|423.23|419.23|29
1611401480000|2021-01-23 11:31:20|423.25|419.25|423.2|419.2|423.28|419.28|423.15|419.15|26
1611401490000|2021-01-23 11:31:30|423.23|419.23|422.85|418.85|423.24|419.24|422.85|418.85|26
1611401500000|2021-01-23 11:31:40|423.04|419.04|423.12|419.12|423.21|419.21|423.04|419.04|32
1611401510000|2021-01-23 11:31:50|423.1|419.1|423.06|419.06|423.12|419.12|422.99|418.99|22
1611401520000|2021-01-23 11:32:00|423.04|419.04|422.94|418.94|423.06|419.06|422.88|418.88|29
1611401530000|2021-01-23 11:32:10|422.96|418.96|422.99|418.99|423.04|419.04|422.79|418.79|36
1611401540000|2021-01-23 11:32:20|422.98|418.98|422.98|418.98|423.05|419.05|422.95|418.95|27
1611401550000|2021-01-23 11:32:30|422.97|418.97|422.95|418.95|423.03|419.03|422.87|418.87|24
1611401560000|2021-01-23 11:32:40|423.34|419.34|422.82|418.82|423.35|419.35|422.82|418.82|27
1611401570000|2021-01-23 11:32:50|422.81|418.81|422.93|418.93|422.93|418.93|422.48|418.48|29
1611401580000|2021-01-23 11:33:00|422.98|418.98|422.89|418.89|422.98|418.98|422.84|418.84|33
1611401590000|2021-01-23 11:33:10|422.88|418.88|423.29|419.29|423.29|419.29|422.86|418.86|24
1611401600000|2021-01-23 11:33:20|423.31|419.31|423.49|419.49|423.54|419.54|423.31|419.31|20
1611401610000|2021-01-23 11:33:30|423.52|419.52|423.26|419.26|423.63|419.63|423.15|419.15|25
1611401620000|2021-01-23 11:33:40|423.5|419.5|423.54|419.54|423.54|419.54|423.45|419.45|24
1611401630000|2021-01-23 11:33:50|423.52|419.52|423.51|419.51|423.55|419.55|423.49|419.49|18
1611401640000|2021-01-23 11:34:00|423.55|419.55|423.41|419.41|423.59|419.59|423.26|419.26|32
1611401650000|2021-01-23 11:34:10|423.42|419.42|423.5|419.5|423.53|419.53|423.38|419.38|23
1611401660000|2021-01-23 11:34:20|423.46|419.46|423.58|419.58|423.59|419.59|423.44|419.44|17
1611401670000|2021-01-23 11:34:30|423.57|419.57|423.7|419.7|423.75|419.75|423.51|419.51|19
1611401680000|2021-01-23 11:34:40|423.72|419.72|423.94|419.94|423.99|419.99|423.7|419.7|32
1611401690000|2021-01-23 11:34:50|423.95|419.95|423.9|419.9|423.96|419.96|423.88|419.88|20
1611401700000|2021-01-23 11:35:00|423.93|419.93|424.14|420.14|424.14|420.14|423.93|419.93|24
1611401710000|2021-01-23 11:35:10|424.11|420.11|424.31|420.31|424.31|420.31|424.09|420.09|27
1611401720000|2021-01-23 11:35:20|424.29|420.29|424.48|420.48|424.54|420.54|424.29|420.29|24
1611401730000|2021-01-23 11:35:30|424.54|420.54|424.66|420.66|424.78|420.78|424.43|420.43|30
1611401740000|2021-01-23 11:35:40|424.77|420.77|424.94|420.94|424.94|420.94|424.65|420.65|27
1611401750000|2021-01-23 11:35:50|424.74|420.74|424.62|420.62|424.93|420.93|424.62|420.62|28
1611401760000|2021-01-23 11:36:00|424.63|420.63|424.77|420.77|424.98|420.98|424.51|420.51|23
1611401770000|2021-01-23 11:36:10|424.8|420.8|424.2|420.2|424.8|420.8|424.2|420.2|30
1611401780000|2021-01-23 11:36:20|424.22|420.22|424.15|420.15|424.25|420.25|424.01|420.01|26
1611401790000|2021-01-23 11:36:30|424.18|420.18|423.98|419.98|424.18|420.18|423.96|419.96|25
1611401800000|2021-01-23 11:36:40|423.95|419.95|424.54|420.54|424.54|420.54|423.95|419.95|29
1611401810000|2021-01-23 11:36:50|424.53|420.53|424.76|420.76|424.76|420.76|424.53|420.53|31
1611401820000|2021-01-23 11:37:00|424.75|420.75|424.56|420.56|424.77|420.77|424.56|420.56|25
1611401830000|2021-01-23 11:37:10|424.53|420.53|424.29|420.29|424.53|420.53|424.14|420.14|31
1611401840000|2021-01-23 11:37:20|424.34|420.34|424.17|420.17|424.41|420.41|424.11|420.11|25
1611401850000|2021-01-23 11:37:30|424.31|420.31|424.32|420.32|424.35|420.35|424.31|420.31|22
1611401860000|2021-01-23 11:37:40|424.33|420.33|424.24|420.24|424.33|420.33|424.05|420.05|23
1611401870000|2021-01-23 11:37:50|424.15|420.15|424.27|420.27|424.3|420.3|424.15|420.15|21
1611401880000|2021-01-23 11:38:00|424.51|420.51|424.18|420.18|424.51|420.51|424.12|420.12|30
1611401890000|2021-01-23 11:38:10|424.12|420.12|424.13|420.13|424.19|420.19|424.09|420.09|17
1611401900000|2021-01-23 11:38:20|424.12|420.12|424.15|420.15|424.24|420.24|424.12|420.12|24
1611401910000|2021-01-23 11:38:30|424.14|420.14|424.28|420.28|424.28|420.28|424.07|420.07|20
1611401920000|2021-01-23 11:38:40|424.27|420.27|424.39|420.39|424.4|420.4|424.11|420.11|24
1611401930000|2021-01-23 11:38:50|424.36|420.36|424.33|420.33|424.41|420.41|424.2|420.2|27
1611401940000|2021-01-23 11:39:00|424.34|420.34|424.39|420.39|424.43|420.43|424.32|420.32|20
1611401950000|2021-01-23 11:39:10|424.4|420.4|424.48|420.48|424.49|420.49|424.38|420.38|21
1611401960000|2021-01-23 11:39:20|424.49|420.49|424.32|420.32|424.49|420.49|424.31|420.31|27
1611401970000|2021-01-23 11:39:30|424.34|420.34|424.59|420.59|424.6|420.6|424.33|420.33|20
1611401980000|2021-01-23 11:39:40|424.58|420.58|424.84|420.84|424.84|420.84|424.58|420.58|17
1611401990000|2021-01-23 11:39:50|424.83|420.83|424.92|420.92|424.92|420.92|424.82|420.82|11
1611402000000|2021-01-23 11:40:00|424.93|420.93|424.73|420.73|424.93|420.93|424.72|420.72|20
1611402010000|2021-01-23 11:40:10|424.69|420.69|424.7|420.7|424.72|420.72|424.68|420.68|16
1611402020000|2021-01-23 11:40:20|424.71|420.71|424.72|420.72|424.72|420.72|424.67|420.67|25
1611402030000|2021-01-23 11:40:30|424.68|420.68|424.77|420.77|424.79|420.79|424.67|420.67|20
1611402040000|2021-01-23 11:40:40|424.78|420.78|425.48|421.48|425.48|421.48|424.77|420.77|23
1611402050000|2021-01-23 11:40:50|425.42|421.42|425.4|421.4|425.53|421.53|425.35|421.35|19
1611402060000|2021-01-23 11:41:00|425.41|421.41|425.14|421.14|425.42|421.42|425.08|421.08|30
1611402070000|2021-01-23 11:41:10|425.13|421.13|425.24|421.24|425.24|421.24|425.08|421.08|23
1611402080000|2021-01-23 11:41:20|425.33|421.33|425.32|421.32|425.37|421.37|425.24|421.24|25
1611402090000|2021-01-23 11:41:30|425.27|421.27|425.32|421.32|425.32|421.32|424.94|420.94|28
1611402100000|2021-01-23 11:41:40|425.31|421.31|425.36|421.36|425.37|421.37|425.3|421.3|21
1611402110000|2021-01-23 11:41:50|425.39|421.39|425.5|421.5|425.63|421.63|425.39|421.39|25
1611402120000|2021-01-23 11:42:00|425.53|421.53|425.75|421.75|425.79|421.79|425.51|421.51|23
1611402130000|2021-01-23 11:42:10|425.76|421.76|425.64|421.64|425.78|421.78|425.64|421.64|20
1611402140000|2021-01-23 11:42:20|425.66|421.66|425.63|421.63|425.7|421.7|425.61|421.61|23
1611402150000|2021-01-23 11:42:30|425.64|421.64|425.42|421.42|425.69|421.69|425.42|421.42|19
1611402160000|2021-01-23 11:42:40|425.41|421.41|425.3|421.3|425.41|421.41|425.09|421.09|29
1611402170000|2021-01-23 11:42:50|425.31|421.31|425.45|421.45|425.45|421.45|425.3|421.3|20
1611402180000|2021-01-23 11:43:00|425.43|421.43|425.43|421.43|425.69|421.69|425.43|421.43|27
1611402190000|2021-01-23 11:43:10|425.46|421.46|425.2|421.2|425.46|421.46|425.2|421.2|24
1611402200000|2021-01-23 11:43:20|425.26|421.26|425.21|421.21|425.34|421.34|425.09|421.09|25
1611402210000|2021-01-23 11:43:30|425.2|421.2|425.05|421.05|425.24|421.24|425.01|421.01|26
1611402220000|2021-01-23 11:43:40|425.04|421.04|425.36|421.36|425.44|421.44|425.04|421.04|30
1611402230000|2021-01-23 11:43:50|425.35|421.35|425.34|421.34|425.37|421.37|425.3|421.3|24
1611402240000|2021-01-23 11:44:00|425.35|421.35|425.31|421.31|425.37|421.37|425.3|421.3|21
1611402250000|2021-01-23 11:44:10|425.33|421.33|425.45|421.45|425.47|421.47|425.32|421.32|21
1611402260000|2021-01-23 11:44:20|425.42|421.42|425.74|421.74|425.76|421.76|425.39|421.39|23
1611402270000|2021-01-23 11:44:30|425.72|421.72|425.64|421.64|425.73|421.73|425.58|421.58|21
1611402280000|2021-01-23 11:44:40|425.66|421.66|425.54|421.54|425.67|421.67|425.42|421.42|33
1611402290000|2021-01-23 11:44:50|425.51|421.51|425.73|421.73|425.74|421.74|425.46|421.46|24
1611402300000|2021-01-23 11:45:00|425.82|421.82|425.41|421.41|425.83|421.83|425.37|421.37|22
1611402310000|2021-01-23 11:45:10|425.4|421.4|425.48|421.48|425.69|421.69|425.4|421.4|29
1611402320000|2021-01-23 11:45:20|425.49|421.49|425.76|421.76|425.76|421.76|425.49|421.49|17
1611402330000|2021-01-23 11:45:30|425.75|421.75|425.7|421.7|425.77|421.77|425.68|421.68|19
1611402340000|2021-01-23 11:45:40|425.71|421.71|425.8|421.8|425.87|421.87|425.71|421.71|20
1611402350000|2021-01-23 11:45:50|425.79|421.79|425.76|421.76|425.8|421.8|425.73|421.73|22
1611402360000|2021-01-23 11:46:00|425.72|421.72|425.25|421.25|425.75|421.75|425.25|421.25|22
1611402370000|2021-01-23 11:46:10|425.26|421.26|425.49|421.49|425.56|421.56|425.24|421.24|27
1611402380000|2021-01-23 11:46:20|425.47|421.47|425.45|421.45|425.5|421.5|425.42|421.42|22
1611402390000|2021-01-23 11:46:30|425.46|421.46|425.55|421.55|425.56|421.56|425.45|421.45|18
1611402400000|2021-01-23 11:46:40|425.57|421.57|425.79|421.79|425.79|421.79|425.51|421.51|22
1611402410000|2021-01-23 11:46:50|425.78|421.78|425.8|421.8|425.82|421.82|425.72|421.72|24
1611402420000|2021-01-23 11:47:00|425.79|421.79|425.75|421.75|425.82|421.82|425.73|421.73|24
1611402430000|2021-01-23 11:47:10|425.74|421.74|425.76|421.76|425.78|421.78|425.73|421.73|18
1611402440000|2021-01-23 11:47:20|425.75|421.75|425.8|421.8|425.81|421.81|425.75|421.75|21
1611402450000|2021-01-23 11:47:30|425.79|421.79|425.78|421.78|425.8|421.8|425.75|421.75|16
1611402460000|2021-01-23 11:47:40|425.77|421.77|425.86|421.86|425.86|421.86|425.76|421.76|16
1611402470000|2021-01-23 11:47:50|425.83|421.83|425.89|421.89|425.9|421.9|425.83|421.83|18
1611402480000|2021-01-23 11:48:00|425.9|421.9|425.88|421.88|425.9|421.9|425.83|421.83|20
1611402490000|2021-01-23 11:48:10|425.86|421.86|425.25|421.25|425.86|421.86|425.25|421.25|27
1611402500000|2021-01-23 11:48:20|425.24|421.24|425.07|421.07|425.29|421.29|425.07|421.07|28
1611402510000|2021-01-23 11:48:30|425.08|421.08|425.34|421.34|425.35|421.35|425.07|421.07|25
1611402520000|2021-01-23 11:48:40|425.35|421.35|425.38|421.38|425.42|421.42|425.27|421.27|26
1611402530000|2021-01-23 11:48:50|425.4|421.4|425.56|421.56|425.56|421.56|425.38|421.38|23
1611402540000|2021-01-23 11:49:00|425.55|421.55|425.46|421.46|425.59|421.59|425.43|421.43|23
1611402550000|2021-01-23 11:49:10|425.45|421.45|425.4|421.4|425.45|421.45|425.28|421.28|23
1611402560000|2021-01-23 11:49:20|425.39|421.39|425.48|421.48|425.53|421.53|425.35|421.35|22
1611402570000|2021-01-23 11:49:30|425.49|421.49|425.74|421.74|425.75|421.75|425.46|421.46|24
1611402580000|2021-01-23 11:49:40|425.69|421.69|426.2|422.2|426.2|422.2|425.69|421.69|13
1611402590000|2021-01-23 11:49:50|426.19|422.19|426.03|422.03|426.27|422.27|426.03|422.03|21
1611402600000|2021-01-23 11:50:00|426.01|422.01|426.1|422.1|426.1|422.1|425.83|421.83|26
1611402610000|2021-01-23 11:50:10|426.11|422.11|426.15|422.15|426.25|422.25|426.03|422.03|21
1611402620000|2021-01-23 11:50:20|426.16|422.16|426.36|422.36|426.36|422.36|426.14|422.14|18
1611402630000|2021-01-23 11:50:30|426.38|422.38|426.46|422.46|426.47|422.47|426.36|422.36|18
1611402640000|2021-01-23 11:50:40|426.47|422.47|426.27|422.27|426.48|422.48|426.17|422.17|24
1611402650000|2021-01-23 11:50:50|426.28|422.28|426.18|422.18|426.28|422.28|426.09|422.09|24
1611402660000|2021-01-23 11:51:00|426.15|422.15|425.99|421.99|426.18|422.18|425.99|421.99|28
1611402670000|2021-01-23 11:51:10|425.98|421.98|426.02|422.02|426.23|422.23|425.98|421.98|20
1611402680000|2021-01-23 11:51:20|426.01|422.01|426.06|422.06|426.21|422.21|426|422|23
1611402690000|2021-01-23 11:51:30|426.02|422.02|426.13|422.13|426.17|422.17|426|422|28
1611402700000|2021-01-23 11:51:40|426.12|422.12|426.07|422.07|426.12|422.12|426.07|422.07|17
1611402710000|2021-01-23 11:51:50|426.08|422.08|426.1|422.1|426.18|422.18|426.07|422.07|16
1611402720000|2021-01-23 11:52:00|426.09|422.09|425.66|421.66|426.09|422.09|425.65|421.65|28
1611402730000|2021-01-23 11:52:10|425.65|421.65|425.78|421.78|425.79|421.79|425.65|421.65|22
1611402740000|2021-01-23 11:52:20|425.79|421.79|425.73|421.73|425.86|421.86|425.72|421.72|30
1611402750000|2021-01-23 11:52:30|425.76|421.76|425.84|421.84|425.98|421.98|425.75|421.75|30
1611402760000|2021-01-23 11:52:40|425.83|421.83|425.95|421.95|426.03|422.03|425.83|421.83|29
1611402770000|2021-01-23 11:52:50|426.04|422.04|425.99|421.99|426.1|422.1|425.98|421.98|15
1611402780000|2021-01-23 11:53:00|425.98|421.98|426.05|422.05|426.11|422.11|425.95|421.95|17
1611402790000|2021-01-23 11:53:10|426.04|422.04|425.94|421.94|426.07|422.07|425.91|421.91|20
1611402800000|2021-01-23 11:53:20|425.93|421.93|425.94|421.94|425.95|421.95|425.93|421.93|12
1611402810000|2021-01-23 11:53:30|425.95|421.95|426.01|422.01|426.01|422.01|425.92|421.92|23
1611402820000|2021-01-23 11:53:40|425.95|421.95|425.95|421.95|426|422|425.91|421.91|14
1611402830000|2021-01-23 11:53:50|425.94|421.94|425.96|421.96|426.01|422.01|425.93|421.93|18
1611402840000|2021-01-23 11:54:00|425.94|421.94|425.87|421.87|425.94|421.94|425.84|421.84|18
1611402850000|2021-01-23 11:54:10|425.86|421.86|425.76|421.76|425.86|421.86|425.76|421.76|10
1611402860000|2021-01-23 11:54:20|425.77|421.77|425.59|421.59|425.77|421.77|425.47|421.47|27
1611402870000|2021-01-23 11:54:30|425.58|421.58|425.72|421.72|425.77|421.77|425.58|421.58|17
1611402880000|2021-01-23 11:54:40|425.71|421.71|425.47|421.47|425.71|421.71|425.47|421.47|19
1611402890000|2021-01-23 11:54:50|425.49|421.49|425.4|421.4|425.55|421.55|425.4|421.4|21
1611402900000|2021-01-23 11:55:00|425.41|421.41|425.3|421.3|425.41|421.41|425.3|421.3|18
1611402910000|2021-01-23 11:55:10|425.29|421.29|425.31|421.31|425.32|421.32|425.17|421.17|27
1611402920000|2021-01-23 11:55:20|425.29|421.29|425.06|421.06|425.31|421.31|424.8|420.8|30
1611402930000|2021-01-23 11:55:30|424.9|420.9|424.82|420.82|424.91|420.91|424.77|420.77|27
1611402940000|2021-01-23 11:55:40|425|421|424.8|420.8|425|421|424.8|420.8|22
1611402950000|2021-01-23 11:55:50|424.81|420.81|424.83|420.83|424.93|420.93|424.81|420.81|30
1611402960000|2021-01-23 11:56:00|424.85|420.85|424.49|420.49|424.85|420.85|424.49|420.49|27
1611402970000|2021-01-23 11:56:10|424.52|420.52|424.31|420.31|424.52|420.52|424.31|420.31|21
1611402980000|2021-01-23 11:56:20|424.3|420.3|424.18|420.18|424.3|420.3|424.18|420.18|26
1611402990000|2021-01-23 11:56:30|424.19|420.19|424.02|420.02|424.21|420.21|424.01|420.01|26
1611403000000|2021-01-23 11:56:40|423.96|419.96|423.42|419.42|424.01|420.01|423.41|419.41|24
1611403010000|2021-01-23 11:56:50|423.41|419.41|423.39|419.39|423.43|419.43|423.23|419.23|26
1611403020000|2021-01-23 11:57:00|423.59|419.59|423.91|419.91|423.91|419.91|423.45|419.45|22
1611403030000|2021-01-23 11:57:10|423.71|419.71|423.75|419.75|423.75|419.75|423.62|419.62|27
1611403040000|2021-01-23 11:57:20|423.74|419.74|423.83|419.83|423.87|419.87|423.74|419.74|23
1611403050000|2021-01-23 11:57:30|423.84|419.84|423.59|419.59|423.85|419.85|423.56|419.56|31
1611403060000|2021-01-23 11:57:40|423.61|419.61|423.71|419.71|423.97|419.97|423.61|419.61|27
1611403070000|2021-01-23 11:57:50|423.7|419.7|423.49|419.49|423.72|419.72|423.48|419.48|27
1611403080000|2021-01-23 11:58:00|423.45|419.45|423.31|419.31|423.46|419.46|423.31|419.31|17
1611403090000|2021-01-23 11:58:10|423.32|419.32|423.32|419.32|423.32|419.32|423.27|419.27|21
1611403100000|2021-01-23 11:58:20|423.31|419.31|423.31|419.31|423.36|419.36|423.29|419.29|18
1611403110000|2021-01-23 11:58:30|423.32|419.32|423.28|419.28|423.33|419.33|423.27|419.27|25
1611403120000|2021-01-23 11:58:40|423.31|419.31|423.06|419.06|423.31|419.31|423|419|27
1611403130000|2021-01-23 11:58:50|423.07|419.07|423.06|419.06|423.12|419.12|423|419|25
1611403140000|2021-01-23 11:59:00|423.07|419.07|423.37|419.37|423.52|419.52|423.05|419.05|27
1611403150000|2021-01-23 11:59:10|423.4|419.4|423.51|419.51|423.51|419.51|423.4|419.4|30
1611403160000|2021-01-23 11:59:20|423.52|419.52|423.43|419.43|423.59|419.59|423.34|419.34|24
1611403170000|2021-01-23 11:59:30|423.47|419.47|423.71|419.71|423.71|419.71|423.43|419.43|25
1611403180000|2021-01-23 11:59:40|423.7|419.7|423.52|419.52|423.7|419.7|423.43|419.43|33
1611403190000|2021-01-23 11:59:50|423.53|419.53|423.61|419.61|423.68|419.68|423.52|419.52|25
1611403200000|2021-01-23 12:00:00|423.6|419.6|423.05|419.05|423.65|419.65|423.05|419.05|33
1611403210000|2021-01-23 12:00:10|423.09|419.09|423.37|419.37|423.38|419.38|423|419|25
1611403220000|2021-01-23 12:00:20|423.46|419.46|423.97|419.97|423.97|419.97|423.46|419.46|35
1611403230000|2021-01-23 12:00:30|423.98|419.98|424.01|420.01|424.01|420.01|423.86|419.86|20
1611403240000|2021-01-23 12:00:40|424.04|420.04|425.29|421.29|425.33|421.33|424.04|420.04|31
1611403250000|2021-01-23 12:00:50|425.4|421.4|425.65|421.65|425.78|421.78|425.38|421.38|31
1611403260000|2021-01-23 12:01:00|425.62|421.62|425.58|421.58|425.62|421.62|425.49|421.49|29
1611403270000|2021-01-23 12:01:10|425.57|421.57|425.84|421.84|425.84|421.84|425.5|421.5|27
1611403280000|2021-01-23 12:01:20|425.96|421.96|426.2|422.2|426.2|422.2|425.8|421.8|27
1611403290000|2021-01-23 12:01:30|426.21|422.21|426.19|422.19|426.35|422.35|425.58|421.58|21
1611403300000|2021-01-23 12:01:40|426.2|422.2|426.3|422.3|426.3|422.3|426.19|422.19|13
1611403310000|2021-01-23 12:01:50|426.29|422.29|426.51|422.51|426.53|422.53|426.28|422.28|15
1611403320000|2021-01-23 12:02:00|426.53|422.53|426.95|422.95|426.98|422.98|426.47|422.47|28
1611403330000|2021-01-23 12:02:10|426.96|422.96|426.65|422.65|426.96|422.96|426.63|422.63|27
1611403340000|2021-01-23 12:02:20|426.64|422.64|426.82|422.82|426.87|422.87|426.62|422.62|28
1611403350000|2021-01-23 12:02:30|426.83|422.83|426.83|422.83|426.94|422.94|426.8|422.8|25
1611403360000|2021-01-23 12:02:40|426.84|422.84|426.81|422.81|426.85|422.85|426.78|422.78|24
1611403370000|2021-01-23 12:02:50|426.78|422.78|426.79|422.79|426.82|422.82|426.77|422.77|17
1611403380000|2021-01-23 12:03:00|426.77|422.77|426.76|422.76|426.82|422.82|426.74|422.74|18
1611403390000|2021-01-23 12:03:10|426.77|422.77|426.78|422.78|426.8|422.8|426.75|422.75|11
1611403400000|2021-01-23 12:03:20|426.77|422.77|426.92|422.92|427.03|423.03|426.77|422.77|18
1611403410000|2021-01-23 12:03:30|426.89|422.89|427.46|423.46|427.46|423.46|426.89|422.89|17
1611403420000|2021-01-23 12:03:40|427.54|423.54|427.99|423.99|428.06|424.06|427.54|423.54|27
1611403430000|2021-01-23 12:03:50|428.04|424.04|428.44|424.44|428.45|424.45|428.04|424.04|26
1611403440000|2021-01-23 12:04:00|428.4|424.4|428.25|424.25|428.43|424.43|427.99|423.99|34
1611403450000|2021-01-23 12:04:10|428.24|424.24|428.56|424.56|428.56|424.56|428.24|424.24|29
1611403460000|2021-01-23 12:04:20|428.45|424.45|428.51|424.51|428.57|424.57|428.36|424.36|23
1611403470000|2021-01-23 12:04:30|428.52|424.52|428.43|424.43|428.64|424.64|428.42|424.42|20
1611403480000|2021-01-23 12:04:40|428.42|424.42|428.45|424.45|428.6|424.6|428.37|424.37|26
1611403490000|2021-01-23 12:04:50|428.46|424.46|428.29|424.29|428.46|424.46|428.28|424.28|21
1611403500000|2021-01-23 12:05:00|428.3|424.3|428.6|424.6|428.61|424.61|428.3|424.3|19
1611403510000|2021-01-23 12:05:10|428.61|424.61|428.8|424.8|428.81|424.81|428.58|424.58|15
1611403520000|2021-01-23 12:05:20|428.79|424.79|428.85|424.85|429.02|425.02|428.76|424.76|30
1611403530000|2021-01-23 12:05:30|428.89|424.89|428.94|424.94|428.96|424.96|428.85|424.85|16
1611403540000|2021-01-23 12:05:40|428.91|424.91|428.72|424.72|428.91|424.91|428.72|424.72|18
1611403550000|2021-01-23 12:05:50|428.7|424.7|428.62|424.62|428.71|424.71|428.62|424.62|16
1611403560000|2021-01-23 12:06:00|428.56|424.56|428.46|424.46|428.71|424.71|428.43|424.43|24
1611403570000|2021-01-23 12:06:10|428.45|424.45|428.02|424.02|428.45|424.45|428.02|424.02|32
1611403580000|2021-01-23 12:06:20|428.01|424.01|428.03|424.03|428.05|424.05|428|424|13
1611403590000|2021-01-23 12:06:30|428.02|424.02|428.02|424.02|428.02|424.02|427.83|423.83|22
1611403600000|2021-01-23 12:06:40|428.03|424.03|428.21|424.21|428.34|424.34|428.03|424.03|24
1611403610000|2021-01-23 12:06:50|428.17|424.17|428.24|424.24|428.32|424.32|428.14|424.14|26
1611403620000|2021-01-23 12:07:00|428.22|424.22|427.99|423.99|428.26|424.26|427.98|423.98|26
1611403630000|2021-01-23 12:07:10|428|424|428.01|424.01|428.01|424.01|427.96|423.96|21
1611403640000|2021-01-23 12:07:20|428.02|424.02|428.04|424.04|428.04|424.04|427.85|423.85|19
1611403650000|2021-01-23 12:07:30|428.06|424.06|428.22|424.22|428.33|424.33|428.06|424.06|18
1611403660000|2021-01-23 12:07:40|428.21|424.21|428.13|424.13|428.23|424.23|428.13|424.13|26
1611403670000|2021-01-23 12:07:50|428.12|424.12|427.8|423.8|428.12|424.12|427.8|423.8|21
1611403680000|2021-01-23 12:08:00|427.77|423.77|427.84|423.84|427.92|423.92|427.75|423.75|27
1611403690000|2021-01-23 12:08:10|427.82|423.82|427.83|423.83|427.87|423.87|427.82|423.82|20
1611403700000|2021-01-23 12:08:20|427.82|423.82|427.77|423.77|427.83|423.83|427.76|423.76|18
1611403710000|2021-01-23 12:08:30|427.78|423.78|427.43|423.43|427.8|423.8|427.42|423.42|27
1611403720000|2021-01-23 12:08:40|427.46|423.46|427.7|423.7|427.75|423.75|427.46|423.46|25
1611403730000|2021-01-23 12:08:50|427.69|423.69|427.58|423.58|427.72|423.72|427.58|423.58|17
1611403740000|2021-01-23 12:09:00|427.61|423.61|427.43|423.43|427.62|423.62|427.42|423.42|14
1611403750000|2021-01-23 12:09:10|427.42|423.42|427.38|423.38|427.46|423.46|427.38|423.38|8
1611403760000|2021-01-23 12:09:20|427.34|423.34|427.32|423.32|427.38|423.38|427.32|423.32|16
1611403770000|2021-01-23 12:09:30|427.33|423.33|427.64|423.64|427.68|423.68|427.33|423.33|25
1611403780000|2021-01-23 12:09:40|427.66|423.66|427.63|423.63|427.66|423.66|427.62|423.62|17
1611403790000|2021-01-23 12:09:50|427.65|423.65|427.57|423.57|427.65|423.65|427.56|423.56|18
1611403800000|2021-01-23 12:10:00|427.54|423.54|427.39|423.39|427.56|423.56|427.38|423.38|22
1611403810000|2021-01-23 12:10:10|427.41|423.41|427.24|423.24|427.41|423.41|427.19|423.19|19
1611403820000|2021-01-23 12:10:20|427.23|423.23|427.15|423.15|427.23|423.23|427.12|423.12|24
1611403830000|2021-01-23 12:10:30|427.18|423.18|427.23|423.23|427.26|423.26|427.15|423.15|22
1611403840000|2021-01-23 12:10:40|427.24|423.24|426.86|422.86|427.24|423.24|426.86|422.86|23
1611403850000|2021-01-23 12:10:50|426.85|422.85|426.83|422.83|426.85|422.85|426.83|422.83|5
1611403860000|2021-01-23 12:11:00|426.84|422.84|426.64|422.64|426.84|422.84|426.64|422.64|24
1611403870000|2021-01-23 12:11:10|426.65|422.65|426.67|422.67|427.08|423.08|426.6|422.6|26
1611403880000|2021-01-23 12:11:20|426.66|422.66|426.33|422.33|426.69|422.69|426.33|422.33|22
1611403890000|2021-01-23 12:11:30|426.32|422.32|426.16|422.16|426.4|422.4|426.16|422.16|16
1611403900000|2021-01-23 12:11:40|426.15|422.15|425.81|421.81|426.46|422.46|425.77|421.77|36
1611403910000|2021-01-23 12:11:50|425.77|421.77|425.92|421.92|425.94|421.94|425.75|421.75|26
1611403920000|2021-01-23 12:12:00|425.94|421.94|425.55|421.55|425.96|421.96|425.53|421.53|30
1611403930000|2021-01-23 12:12:10|425.58|421.58|425.34|421.34|425.59|421.59|425.34|421.34|22
1611403940000|2021-01-23 12:12:20|425.32|421.32|424.99|420.99|425.32|421.32|424.96|420.96|24
1611403950000|2021-01-23 12:12:30|425|421|425.29|421.29|425.47|421.47|425|421|27
1611403960000|2021-01-23 12:12:40|425.23|421.23|425.01|421.01|425.25|421.25|425|421|34
1611403970000|2021-01-23 12:12:50|425.03|421.03|425.11|421.11|425.33|421.33|424.97|420.97|28
1611403980000|2021-01-23 12:13:00|425.12|421.12|424.68|420.68|425.12|421.12|424.62|420.62|30
1611403990000|2021-01-23 12:13:10|424.69|420.69|424.84|420.84|425.27|421.27|424.69|420.69|27
1611404000000|2021-01-23 12:13:20|424.85|420.85|425.21|421.21|425.21|421.21|424.85|420.85|25
1611404010000|2021-01-23 12:13:30|425.19|421.19|425.53|421.53|425.53|421.53|425.19|421.19|29
1611404020000|2021-01-23 12:13:40|425.54|421.54|426.05|422.05|426.07|422.07|425.54|421.54|21
1611404030000|2021-01-23 12:13:50|426.06|422.06|426.11|422.11|426.11|422.11|426.05|422.05|16
1611404040000|2021-01-23 12:14:00|426.1|422.1|425.74|421.74|426.11|422.11|425.59|421.59|32
1611404050000|2021-01-23 12:14:10|425.73|421.73|425.51|421.51|425.74|421.74|425.42|421.42|28
1611404060000|2021-01-23 12:14:20|425.5|421.5|425.36|421.36|425.59|421.59|425.36|421.36|30
1611404070000|2021-01-23 12:14:30|425.35|421.35|425.73|421.73|425.77|421.77|425.35|421.35|26
1611404080000|2021-01-23 12:14:40|425.74|421.74|425.87|421.87|425.98|421.98|425.73|421.73|19
1611404090000|2021-01-23 12:14:50|425.77|421.77|426.13|422.13|426.15|422.15|425.77|421.77|20
1611404100000|2021-01-23 12:15:00|426.27|422.27|426.18|422.18|426.27|422.27|426.18|422.18|3
1611404110000|2021-01-23 12:15:10|426.17|422.17|425.67|421.67|426.17|422.17|425.67|421.67|22
1611404120000|2021-01-23 12:15:20|425.69|421.69|425.76|421.76|425.94|421.94|425.69|421.69|16
1611404130000|2021-01-23 12:15:30|425.75|421.75|425.86|421.86|425.88|421.88|425.73|421.73|17
1611404140000|2021-01-23 12:15:40|425.87|421.87|426.32|422.32|426.5|422.5|425.87|421.87|33
1611404150000|2021-01-23 12:15:50|426.33|422.33|426.37|422.37|426.44|422.44|426.33|422.33|30
1611404160000|2021-01-23 12:16:00|426.35|422.35|425.84|421.84|426.37|422.37|425.84|421.84|26
1611404170000|2021-01-23 12:16:10|425.86|421.86|426.13|422.13|426.18|422.18|425.86|421.86|31
1611404180000|2021-01-23 12:16:20|426.15|422.15|426.49|422.49|426.49|422.49|426.15|422.15|28
1611404190000|2021-01-23 12:16:30|426.47|422.47|426.43|422.43|426.59|422.59|426.28|422.28|27
1611404200000|2021-01-23 12:16:40|426.38|422.38|426.37|422.37|426.38|422.38|426.32|422.32|25
1611404210000|2021-01-23 12:16:50|426.39|422.39|426.4|422.4|426.61|422.61|426.31|422.31|31
1611404220000|2021-01-23 12:17:00|426.38|422.38|426.64|422.64|426.65|422.65|426.37|422.37|23
1611404230000|2021-01-23 12:17:10|426.69|422.69|426.58|422.58|426.69|422.69|426.57|422.57|26
1611404240000|2021-01-23 12:17:20|426.61|422.61|426.7|422.7|426.7|422.7|426.56|422.56|28
1611404250000|2021-01-23 12:17:30|426.74|422.74|426.9|422.9|426.97|422.97|426.62|422.62|26
1611404260000|2021-01-23 12:17:40|426.92|422.92|426.83|422.83|426.93|422.93|426.82|422.82|27
1611404270000|2021-01-23 12:17:50|426.82|422.82|426.96|422.96|427.1|423.1|426.82|422.82|21
1611404280000|2021-01-23 12:18:00|426.89|422.89|427.29|423.29|427.29|423.29|426.74|422.74|34
1611404290000|2021-01-23 12:18:10|426.98|422.98|426.91|422.91|427.3|423.3|426.8|422.8|26
1611404300000|2021-01-23 12:18:20|426.92|422.92|426.9|422.9|427.28|423.28|426.9|422.9|29
1611404310000|2021-01-23 12:18:30|426.91|422.91|426.68|422.68|426.93|422.93|426.65|422.65|21
1611404320000|2021-01-23 12:18:40|426.67|422.67|426.57|422.57|426.68|422.68|426.57|422.57|22
1611404330000|2021-01-23 12:18:50|426.56|422.56|426.18|422.18|426.56|422.56|426.17|422.17|30
1611404340000|2021-01-23 12:19:00|426.16|422.16|426.05|422.05|426.22|422.22|426.05|422.05|22
1611404350000|2021-01-23 12:19:10|426.03|422.03|426.04|422.04|426.21|422.21|425.77|421.77|28
1611404360000|2021-01-23 12:19:20|426.03|422.03|426.31|422.31|426.33|422.33|426.03|422.03|19
1611404370000|2021-01-23 12:19:30|426.32|422.32|426.44|422.44|426.49|422.49|426.32|422.32|23
1611404380000|2021-01-23 12:19:40|426.43|422.43|426.06|422.06|426.43|422.43|426.04|422.04|24
1611404390000|2021-01-23 12:19:50|426.08|422.08|426.08|422.08|426.17|422.17|426.08|422.08|22
1611404400000|2021-01-23 12:20:00|426.09|422.09|426.11|422.11|426.18|422.18|426.08|422.08|19
1611404410000|2021-01-23 12:20:10|426.13|422.13|426.68|422.68|426.73|422.73|426.13|422.13|28
1611404420000|2021-01-23 12:20:20|426.74|422.74|426.81|422.81|426.82|422.82|426.67|422.67|21
1611404430000|2021-01-23 12:20:30|426.84|422.84|426.61|422.61|426.84|422.84|426.61|422.61|19
1611404440000|2021-01-23 12:20:40|426.62|422.62|426.49|422.49|426.63|422.63|426.46|422.46|15
1611404450000|2021-01-23 12:20:50|426.48|422.48|426.52|422.52|426.52|422.52|426.47|422.47|16
1611404460000|2021-01-23 12:21:00|426.53|422.53|426.43|422.43|426.53|422.53|426.34|422.34|17
1611404470000|2021-01-23 12:21:10|426.44|422.44|426.48|422.48|426.51|422.51|426.43|422.43|15
1611404480000|2021-01-23 12:21:20|426.49|422.49|426.35|422.35|426.49|422.49|426.34|422.34|18
1611404490000|2021-01-23 12:21:30|426.36|422.36|426.58|422.58|426.76|422.76|426.36|422.36|19
1611404500000|2021-01-23 12:21:40|426.6|422.6|426.26|422.26|426.6|422.6|426.25|422.25|27
1611404510000|2021-01-23 12:21:50|426.27|422.27|426.05|422.05|426.28|422.28|426.05|422.05|23
1611404520000|2021-01-23 12:22:00|426.04|422.04|425.88|421.88|426.05|422.05|425.86|421.86|10
1611404530000|2021-01-23 12:22:10|425.87|421.87|426.01|422.01|426.07|422.07|425.87|421.87|21
1611404540000|2021-01-23 12:22:20|426.02|422.02|426.29|422.29|426.35|422.35|426.02|422.02|35
1611404550000|2021-01-23 12:22:30|426.22|422.22|426.23|422.23|426.26|422.26|426.19|422.19|27
1611404560000|2021-01-23 12:22:40|426.22|422.22|426.27|422.27|426.28|422.28|426.21|422.21|18
1611404570000|2021-01-23 12:22:50|426.28|422.28|426.29|422.29|426.32|422.32|426.22|422.22|16
1611404580000|2021-01-23 12:23:00|426.34|422.34|426.12|422.12|426.34|422.34|426.11|422.11|23
1611404590000|2021-01-23 12:23:10|426.09|422.09|426.25|422.25|426.26|422.26|426.09|422.09|19
1611404600000|2021-01-23 12:23:20|426.26|422.26|426.28|422.28|426.28|422.28|426.23|422.23|13
1611404610000|2021-01-23 12:23:30|426.25|422.25|426.32|422.32|426.47|422.47|426.25|422.25|25
1611404620000|2021-01-23 12:23:40|426.33|422.33|426.56|422.56|426.62|422.62|426.32|422.32|29
1611404630000|2021-01-23 12:23:50|426.55|422.55|426.48|422.48|426.6|422.6|426.45|422.45|23
1611404640000|2021-01-23 12:24:00|426.49|422.49|426.32|422.32|426.49|422.49|426.32|422.32|25
1611404650000|2021-01-23 12:24:10|426.33|422.33|426.38|422.38|426.39|422.39|426.19|422.19|23
1611404660000|2021-01-23 12:24:20|426.36|422.36|426.24|422.24|426.36|422.36|426.19|422.19|25
1611404670000|2021-01-23 12:24:30|426.23|422.23|426.2|422.2|426.23|422.23|426.16|422.16|16
1611404680000|2021-01-23 12:24:40|426.19|422.19|426.15|422.15|426.2|422.2|426.12|422.12|21
1611404690000|2021-01-23 12:24:50|426.14|422.14|425.91|421.91|426.14|422.14|425.87|421.87|26
1611404700000|2021-01-23 12:25:00|425.92|421.92|425.86|421.86|425.95|421.95|425.84|421.84|18
1611404710000|2021-01-23 12:25:10|425.87|421.87|425.91|421.91|425.98|421.98|425.86|421.86|20
1611404720000|2021-01-23 12:25:20|425.92|421.92|425.85|421.85|425.92|421.92|425.84|421.84|21
1611404730000|2021-01-23 12:25:30|425.86|421.86|425.79|421.79|425.89|421.89|425.77|421.77|22
1611404740000|2021-01-23 12:25:40|425.8|421.8|425.65|421.65|425.89|421.89|425.65|421.65|22
1611404750000|2021-01-23 12:25:50|425.59|421.59|425.55|421.55|425.66|421.66|425.55|421.55|22
1611404760000|2021-01-23 12:26:00|425.57|421.57|425.34|421.34|425.57|421.57|425.31|421.31|24
1611404770000|2021-01-23 12:26:10|425.33|421.33|425.29|421.29|425.33|421.33|425.25|421.25|16
1611404780000|2021-01-23 12:26:20|425.26|421.26|425.36|421.36|425.38|421.38|425.26|421.26|19
1611404790000|2021-01-23 12:26:30|425.42|421.42|425.62|421.62|425.62|421.62|425.42|421.42|23
1611404800000|2021-01-23 12:26:40|425.61|421.61|425.77|421.77|425.77|421.77|425.59|421.59|18
1611404810000|2021-01-23 12:26:50|425.75|421.75|425.71|421.71|425.77|421.77|425.7|421.7|20
1611404820000|2021-01-23 12:27:00|425.72|421.72|425.71|421.71|425.72|421.72|425.69|421.69|14
1611404830000|2021-01-23 12:27:10|425.72|421.72|426.02|422.02|426.07|422.07|425.71|421.71|20
1611404840000|2021-01-23 12:27:20|426.05|422.05|426.4|422.4|426.4|422.4|426.05|422.05|29
1611404850000|2021-01-23 12:27:30|426.49|422.49|426.5|422.5|426.59|422.59|426.43|422.43|24
1611404860000|2021-01-23 12:27:40|426.47|422.47|426.59|422.59|426.65|422.65|426.47|422.47|27
1611404870000|2021-01-23 12:27:50|426.58|422.58|426.52|422.52|426.59|422.59|426.52|422.52|26
1611404880000|2021-01-23 12:28:00|426.53|422.53|426.11|422.11|426.57|422.57|426.11|422.11|26
1611404890000|2021-01-23 12:28:10|426.09|422.09|425.6|421.6|426.09|422.09|425.58|421.58|21
1611404900000|2021-01-23 12:28:20|425.59|421.59|425.46|421.46|425.6|421.6|425.41|421.41|23
1611404910000|2021-01-23 12:28:30|425.45|421.45|425.13|421.13|425.46|421.46|425.13|421.13|20
1611404920000|2021-01-23 12:28:40|425.14|421.14|425.08|421.08|425.19|421.19|425.08|421.08|21
1611404930000|2021-01-23 12:28:50|425.06|421.06|424.91|420.91|425.07|421.07|424.9|420.9|22
1611404940000|2021-01-23 12:29:00|424.92|420.92|425.03|421.03|425.17|421.17|424.91|420.91|27
1611404950000|2021-01-23 12:29:10|425.02|421.02|425.08|421.08|425.1|421.1|425|421|24
1611404960000|2021-01-23 12:29:20|425.09|421.09|425.15|421.15|425.16|421.16|425.04|421.04|20
1611404970000|2021-01-23 12:29:30|425.13|421.13|425.1|421.1|425.17|421.17|425.09|421.09|21
1611404980000|2021-01-23 12:29:40|425.12|421.12|425.09|421.09|425.12|421.12|425.05|421.05|15
1611404990000|2021-01-23 12:29:50|425.07|421.07|425.26|421.26|425.26|421.26|425.07|421.07|21
1611405000000|2021-01-23 12:30:00|425.27|421.27|425.8|421.8|425.82|421.82|425.27|421.27|31
1611405010000|2021-01-23 12:30:10|425.82|421.82|425.75|421.75|425.85|421.85|425.74|421.74|28
1611405020000|2021-01-23 12:30:20|425.76|421.76|425.52|421.52|425.76|421.76|425.52|421.52|25
1611405030000|2021-01-23 12:30:30|425.45|421.45|425.33|421.33|425.47|421.47|425.28|421.28|28
1611405040000|2021-01-23 12:30:40|425.34|421.34|424.91|420.91|425.35|421.35|424.88|420.88|25
1611405050000|2021-01-23 12:30:50|424.92|420.92|424.77|420.77|424.95|420.95|424.77|420.77|25
1611405060000|2021-01-23 12:31:00|424.76|420.76|424.16|420.16|424.76|420.76|424.16|420.16|21
1611405070000|2021-01-23 12:31:10|424.14|420.14|423.94|419.94|424.25|420.25|423.87|419.87|34
1611405080000|2021-01-23 12:31:20|423.92|419.92|423.93|419.93|423.93|419.93|423.86|419.86|26
1611405090000|2021-01-23 12:31:30|423.94|419.94|424.37|420.37|424.41|420.41|423.94|419.94|28
1611405100000|2021-01-23 12:31:40|424.36|420.36|424.33|420.33|424.36|420.36|424.26|420.26|28
1611405110000|2021-01-23 12:31:50|424.31|420.31|424.4|420.4|424.41|420.41|424.31|420.31|13
1611405120000|2021-01-23 12:32:00|424.39|420.39|424.74|420.74|424.8|420.8|424.39|420.39|31
1611405130000|2021-01-23 12:32:10|424.77|420.77|425.01|421.01|425.04|421.04|424.76|420.76|26
1611405140000|2021-01-23 12:32:20|425.02|421.02|425.22|421.22|425.22|421.22|425.01|421.01|21
1611405150000|2021-01-23 12:32:30|425.19|421.19|425.61|421.61|425.66|421.66|425.15|421.15|24
1611405160000|2021-01-23 12:32:40|425.56|421.56|425.67|421.67|425.8|421.8|425.56|421.56|30
1611405170000|2021-01-23 12:32:50|425.66|421.66|425.92|421.92|426.05|422.05|425.65|421.65|27
1611405180000|2021-01-23 12:33:00|425.93|421.93|426.31|422.31|426.31|422.31|425.92|421.92|27
1611405190000|2021-01-23 12:33:10|426.33|422.33|426.9|422.9|426.9|422.9|426.32|422.32|27
1611405200000|2021-01-23 12:33:20|426.93|422.93|426.81|422.81|426.93|422.93|426.77|422.77|30
1611405210000|2021-01-23 12:33:30|426.82|422.82|426.88|422.88|426.98|422.98|426.82|422.82|24
1611405220000|2021-01-23 12:33:40|426.87|422.87|426.88|422.88|426.97|422.97|426.87|422.87|27
1611405230000|2021-01-23 12:33:50|426.86|422.86|426.77|422.77|426.86|422.86|426.69|422.69|31
1611405240000|2021-01-23 12:34:00|426.79|422.79|426.87|422.87|426.93|422.93|426.77|422.77|27
1611405250000|2021-01-23 12:34:10|426.86|422.86|426.9|422.9|426.98|422.98|426.84|422.84|28
1611405260000|2021-01-23 12:34:20|426.89|422.89|426.67|422.67|426.91|422.91|426.67|422.67|21
1611405270000|2021-01-23 12:34:30|426.68|422.68|426.71|422.71|426.71|422.71|426.51|422.51|33
1611405280000|2021-01-23 12:34:40|426.72|422.72|426.73|422.73|426.74|422.74|426.69|422.69|23
1611405290000|2021-01-23 12:34:50|426.72|422.72|426.74|422.74|426.8|422.8|426.67|422.67|15
1611405300000|2021-01-23 12:35:00|426.75|422.75|426.64|422.64|426.82|422.82|426.63|422.63|23
1611405310000|2021-01-23 12:35:10|426.63|422.63|426.77|422.77|426.79|422.79|426.58|422.58|22
1611405320000|2021-01-23 12:35:20|426.78|422.78|426.66|422.66|426.81|422.81|426.65|422.65|23
1611405330000|2021-01-23 12:35:30|426.65|422.65|426.59|422.59|426.73|422.73|426.59|422.59|17
1611405340000|2021-01-23 12:35:40|426.58|422.58|426.97|422.97|427.04|423.04|426.57|422.57|21
1611405350000|2021-01-23 12:35:50|427.04|423.04|426.93|422.93|427.04|423.04|426.9|422.9|26
1611405360000|2021-01-23 12:36:00|426.95|422.95|426.67|422.67|427.09|423.09|426.67|422.67|27
1611405370000|2021-01-23 12:36:10|426.68|422.68|426.94|422.94|426.95|422.95|426.67|422.67|24
1611405380000|2021-01-23 12:36:20|426.95|422.95|426.83|422.83|426.96|422.96|426.82|422.82|15
1611405390000|2021-01-23 12:36:30|426.82|422.82|426.88|422.88|426.92|422.92|426.81|422.81|22
1611405400000|2021-01-23 12:36:40|426.9|422.9|426.83|422.83|426.9|422.9|426.81|422.81|19
1611405410000|2021-01-23 12:36:50|426.82|422.82|426.71|422.71|426.84|422.84|426.68|422.68|20
1611405420000|2021-01-23 12:37:00|426.72|422.72|426.28|422.28|426.72|422.72|426.23|422.23|33
1611405430000|2021-01-23 12:37:10|426.27|422.27|426.18|422.18|426.27|422.27|426.01|422.01|24
1611405440000|2021-01-23 12:37:20|426.16|422.16|425.96|421.96|426.18|422.18|425.81|421.81|23
1611405450000|2021-01-23 12:37:30|425.94|421.94|425.92|421.92|425.99|421.99|425.88|421.88|18
1611405460000|2021-01-23 12:37:40|425.94|421.94|426.13|422.13|426.27|422.27|425.92|421.92|31
1611405470000|2021-01-23 12:37:50|426.12|422.12|426.15|422.15|426.24|422.24|426.12|422.12|18
1611405480000|2021-01-23 12:38:00|426.14|422.14|426.05|422.05|426.19|422.19|426.05|422.05|19
1611405490000|2021-01-23 12:38:10|426.02|422.02|425.96|421.96|426.11|422.11|425.95|421.95|25
1611405500000|2021-01-23 12:38:20|425.93|421.93|425.85|421.85|425.95|421.95|425.82|421.82|19
1611405510000|2021-01-23 12:38:30|425.87|421.87|426.33|422.33|426.33|422.33|425.87|421.87|26
1611405520000|2021-01-23 12:38:40|426.36|422.36|426.35|422.35|426.37|422.37|426.32|422.32|20
1611405530000|2021-01-23 12:38:50|426.33|422.33|426.21|422.21|426.42|422.42|426.21|422.21|21
1611405540000|2021-01-23 12:39:00|426.22|422.22|426.2|422.2|426.23|422.23|426.15|422.15|21
1611405550000|2021-01-23 12:39:10|426.23|422.23|426.37|422.37|426.48|422.48|426.23|422.23|19
1611405560000|2021-01-23 12:39:20|426.36|422.36|426.37|422.37|426.39|422.39|426.35|422.35|18
1611405570000|2021-01-23 12:39:30|426.36|422.36|426.36|422.36|426.4|422.4|426.34|422.34|13
1611405580000|2021-01-23 12:39:40|426.35|422.35|426.35|422.35|426.36|422.36|426.32|422.32|12
1611405590000|2021-01-23 12:39:50|426.34|422.34|426.35|422.35|426.37|422.37|426.34|422.34|14
1611405600000|2021-01-23 12:40:00|426.34|422.34|426.4|422.4|426.41|422.41|426.33|422.33|17
1611405610000|2021-01-23 12:40:10|426.41|422.41|426.51|422.51|426.55|422.55|426.41|422.41|24
1611405620000|2021-01-23 12:40:20|426.49|422.49|426.5|422.5|426.52|422.52|426.48|422.48|15
1611405630000|2021-01-23 12:40:30|426.63|422.63|426.72|422.72|426.74|422.74|426.53|422.53|18
1611405640000|2021-01-23 12:40:40|426.73|422.73|426.91|422.91|426.97|422.97|426.73|422.73|22
1611405650000|2021-01-23 12:40:50|427.3|423.3|427.38|423.38|427.38|423.38|427.29|423.29|19
1611405660000|2021-01-23 12:41:00|427.37|423.37|427.27|423.27|427.37|423.37|427.27|423.27|21
1611405670000|2021-01-23 12:41:10|427.31|423.31|427.43|423.43|427.48|423.48|427.26|423.26|23
1611405680000|2021-01-23 12:41:20|427.44|423.44|427.45|423.45|427.52|423.52|427.44|423.44|18
1611405690000|2021-01-23 12:41:30|427.46|423.46|427.45|423.45|427.49|423.49|427.45|423.45|16
1611405700000|2021-01-23 12:41:40|427.44|423.44|427.47|423.47|427.5|423.5|427.41|423.41|22
1611405710000|2021-01-23 12:41:50|427.46|423.46|427.36|423.36|427.48|423.48|427.31|423.31|20
1611405720000|2021-01-23 12:42:00|427.35|423.35|427.34|423.34|427.38|423.38|427.32|423.32|14
1611405730000|2021-01-23 12:42:10|427.33|423.33|427.35|423.35|427.36|423.36|427.32|423.32|16
1611405740000|2021-01-23 12:42:20|427.34|423.34|427.31|423.31|427.34|423.34|427.28|423.28|21
1611405750000|2021-01-23 12:42:30|427.32|423.32|427.21|423.21|427.33|423.33|427.21|423.21|17
1611405760000|2021-01-23 12:42:40|427.2|423.2|427.2|423.2|427.23|423.23|427.18|423.18|17
1611405770000|2021-01-23 12:42:50|427.18|423.18|426.88|422.88|427.18|423.18|426.86|422.86|27
1611405780000|2021-01-23 12:43:00|426.87|422.87|426.8|422.8|426.87|422.87|426.71|422.71|18
1611405790000|2021-01-23 12:43:10|426.82|422.82|427.11|423.11|427.15|423.15|426.79|422.79|26
1611405800000|2021-01-23 12:43:20|427.18|423.18|427.21|423.21|427.26|423.26|427.18|423.18|25
1611405810000|2021-01-23 12:43:30|427.2|423.2|427.21|423.21|427.24|423.24|427.19|423.19|15
1611405820000|2021-01-23 12:43:40|427.19|423.19|427.04|423.04|427.22|423.22|427.02|423.02|14
1611405830000|2021-01-23 12:43:50|427.05|423.05|426.98|422.98|427.05|423.05|426.98|422.98|16
1611405840000|2021-01-23 12:44:00|426.97|422.97|426.53|422.53|426.97|422.97|426.51|422.51|26
1611405850000|2021-01-23 12:44:10|426.54|422.54|426.57|422.57|426.66|422.66|426.54|422.54|25
1611405860000|2021-01-23 12:44:20|426.56|422.56|426.19|422.19|426.57|422.57|426.19|422.19|24
1611405870000|2021-01-23 12:44:30|426.2|422.2|426.27|422.27|426.29|422.29|426.13|422.13|24
1611405880000|2021-01-23 12:44:40|426.28|422.28|426.19|422.19|426.28|422.28|425.94|421.94|26
1611405890000|2021-01-23 12:44:50|426.2|422.2|426.42|422.42|426.53|422.53|426.14|422.14|27
1611405900000|2021-01-23 12:45:00|426.4|422.4|426.43|422.43|426.45|422.45|426.12|422.12|23
1611405910000|2021-01-23 12:45:10|426.33|422.33|426.02|422.02|426.33|422.33|426.02|422.02|24
1611405920000|2021-01-23 12:45:20|426|422|426.09|422.09|426.11|422.11|426|422|22
1611405930000|2021-01-23 12:45:30|426.08|422.08|426.07|422.07|426.12|422.12|426.04|422.04|17
1611405940000|2021-01-23 12:45:40|426.06|422.06|426.03|422.03|426.07|422.07|426.02|422.02|26
1611405950000|2021-01-23 12:45:50|426.04|422.04|426.31|422.31|426.35|422.35|426.04|422.04|18
1611405960000|2021-01-23 12:46:00|426.32|422.32|426.5|422.5|426.57|422.57|426.3|422.3|21
1611405970000|2021-01-23 12:46:10|426.49|422.49|426.45|422.45|426.51|422.51|426.37|422.37|18
1611405980000|2021-01-23 12:46:20|426.46|422.46|426.43|422.43|426.46|422.46|426.43|422.43|7
1611405990000|2021-01-23 12:46:30|426.45|422.45|426.22|422.22|426.45|422.45|426.2|422.2|18
1611406000000|2021-01-23 12:46:40|426.23|422.23|426.26|422.26|426.43|422.43|426.2|422.2|30
1611406010000|2021-01-23 12:46:50|426.27|422.27|426.38|422.38|426.39|422.39|426.26|422.26|21
1611406020000|2021-01-23 12:47:00|426.36|422.36|425.73|421.73|426.37|422.37|425.65|421.65|32
1611406030000|2021-01-23 12:47:10|425.75|421.75|426.01|422.01|426.06|422.06|425.75|421.75|34
1611406040000|2021-01-23 12:47:20|426.06|422.06|426.17|422.17|426.23|422.23|426.02|422.02|34
1611406050000|2021-01-23 12:47:30|426.19|422.19|426.1|422.1|426.2|422.2|426.1|422.1|23
1611406060000|2021-01-23 12:47:40|426.07|422.07|426.2|422.2|426.22|422.22|425.98|421.98|21
1611406070000|2021-01-23 12:47:50|426.21|422.21|426.33|422.33|426.33|422.33|426.2|422.2|19
1611406080000|2021-01-23 12:48:00|426.37|422.37|426.67|422.67|426.67|422.67|426.37|422.37|23
1611406090000|2021-01-23 12:48:10|426.66|422.66|426.65|422.65|426.71|422.71|426.56|422.56|24
1611406100000|2021-01-23 12:48:20|426.63|422.63|426.73|422.73|426.73|422.73|426.55|422.55|30
1611406110000|2021-01-23 12:48:30|426.72|422.72|426.81|422.81|426.83|422.83|426.71|422.71|16
1611406120000|2021-01-23 12:48:40|426.82|422.82|426.98|422.98|426.98|422.98|426.8|422.8|5
1611406130000|2021-01-23 12:48:50|426.97|422.97|426.99|422.99|427.04|423.04|426.97|422.97|12
1611406140000|2021-01-23 12:49:00|426.98|422.98|427.08|423.08|427.24|423.24|426.98|422.98|26
1611406150000|2021-01-23 12:49:10|427.07|423.07|427.2|423.2|427.24|423.24|427.07|423.07|17
1611406160000|2021-01-23 12:49:20|427.21|423.21|427.2|423.2|427.22|423.22|427.2|423.2|8
1611406170000|2021-01-23 12:49:30|427.21|423.21|427.1|423.1|427.21|423.21|427.1|423.1|6
1611406180000|2021-01-23 12:49:40|427.13|423.13|427.17|423.17|427.2|423.2|427.11|423.11|17
1611406190000|2021-01-23 12:49:50|427.16|423.16|427.16|423.16|427.18|423.18|427.15|423.15|10
1611406200000|2021-01-23 12:50:00|427.17|423.17|427.09|423.09|427.18|423.18|427.09|423.09|18
1611406210000|2021-01-23 12:50:10|427.08|423.08|427.42|423.42|427.5|423.5|427.08|423.08|31
1611406220000|2021-01-23 12:50:20|427.43|423.43|427.42|423.42|427.48|423.48|427.4|423.4|17
1611406230000|2021-01-23 12:50:30|427.43|423.43|427.49|423.49|427.49|423.49|427.43|423.43|17
1611406240000|2021-01-23 12:50:40|427.47|423.47|427.45|423.45|427.49|423.49|427.43|423.43|12
1611406250000|2021-01-23 12:50:50|427.44|423.44|427.47|423.47|427.47|423.47|427.44|423.44|6
1611406260000|2021-01-23 12:51:00|427.46|423.46|427.16|423.16|427.47|423.47|427.06|423.06|18
1611406270000|2021-01-23 12:51:10|427.18|423.18|427.18|423.18|427.27|423.27|427.17|423.17|20
1611406280000|2021-01-23 12:51:20|427.17|423.17|427.18|423.18|427.19|423.19|427.17|423.17|10
1611406290000|2021-01-23 12:51:30|427.17|423.17|427.03|423.03|427.18|423.18|427.02|423.02|19
1611406300000|2021-01-23 12:51:40|427.04|423.04|427.21|423.21|427.25|423.25|427.04|423.04|14
1611406310000|2021-01-23 12:51:50|427.2|423.2|426.85|422.85|427.2|423.2|426.84|422.84|28
1611406320000|2021-01-23 12:52:00|426.86|422.86|426.73|422.73|426.86|422.86|426.72|422.72|19
1611406330000|2021-01-23 12:52:10|426.72|422.72|426.97|422.97|427.02|423.02|426.72|422.72|24
1611406340000|2021-01-23 12:52:20|426.96|422.96|426.83|422.83|426.99|422.99|426.74|422.74|20
1611406350000|2021-01-23 12:52:30|426.84|422.84|426.85|422.85|426.92|422.92|426.76|422.76|26
1611406360000|2021-01-23 12:52:40|426.86|422.86|426.88|422.88|426.89|422.89|426.85|422.85|13
1611406370000|2021-01-23 12:52:50|426.86|422.86|426.71|422.71|426.89|422.89|426.71|422.71|19
1611406380000|2021-01-23 12:53:00|426.72|422.72|426.17|422.17|426.72|422.72|426.16|422.16|25
1611406390000|2021-01-23 12:53:10|426.09|422.09|426.05|422.05|426.1|422.1|426.03|422.03|20
1611406400000|2021-01-23 12:53:20|426.06|422.06|426.11|422.11|426.16|422.16|426.05|422.05|20
1611406410000|2021-01-23 12:53:30|426.12|422.12|426|422|426.12|422.12|425.98|421.98|19
1611406420000|2021-01-23 12:53:40|425.96|421.96|425.9|421.9|425.96|421.96|425.89|421.89|9
1611406430000|2021-01-23 12:53:50|425.91|421.91|425.78|421.78|425.93|421.93|425.77|421.77|18
1611406440000|2021-01-23 12:54:00|425.77|421.77|425.61|421.61|425.77|421.77|425.61|421.61|24
1611406450000|2021-01-23 12:54:10|425.59|421.59|425.5|421.5|425.59|421.59|425.4|421.4|27
1611406460000|2021-01-23 12:54:20|425.52|421.52|425.56|421.56|425.58|421.58|425.47|421.47|27
1611406470000|2021-01-23 12:54:30|425.58|421.58|425.65|421.65|425.66|421.66|425.58|421.58|18
1611406480000|2021-01-23 12:54:40|425.59|421.59|425.54|421.54|425.63|421.63|425.54|421.54|20
1611406490000|2021-01-23 12:54:50|425.51|421.51|425.37|421.37|425.51|421.51|425.24|421.24|25
1611406500000|2021-01-23 12:55:00|425.36|421.36|425.15|421.15|425.37|421.37|425.11|421.11|20
1611406510000|2021-01-23 12:55:10|425.09|421.09|425.21|421.21|425.23|421.23|425.09|421.09|22
1611406520000|2021-01-23 12:55:20|425.23|421.23|425.25|421.25|425.3|421.3|425.19|421.19|27
1611406530000|2021-01-23 12:55:30|425.26|421.26|425.25|421.25|425.33|421.33|425.25|421.25|20
1611406540000|2021-01-23 12:55:40|425.24|421.24|424.94|420.94|425.24|421.24|424.94|420.94|30
1611406550000|2021-01-23 12:55:50|424.87|420.87|424.96|420.96|425.03|421.03|424.82|420.82|22
1611406560000|2021-01-23 12:56:00|424.98|420.98|424.82|420.82|424.98|420.98|424.74|420.74|32
1611406570000|2021-01-23 12:56:10|424.83|420.83|424.91|420.91|425.09|421.09|424.83|420.83|24
1611406580000|2021-01-23 12:56:20|424.92|420.92|424.86|420.86|424.96|420.96|424.73|420.73|17
1611406590000|2021-01-23 12:56:30|424.85|420.85|424.84|420.84|425|421|424.83|420.83|27
1611406600000|2021-01-23 12:56:40|424.85|420.85|424.86|420.86|424.93|420.93|424.83|420.83|18
1611406610000|2021-01-23 12:56:50|424.85|420.85|424.83|420.83|424.89|420.89|424.69|420.69|27
1611406620000|2021-01-23 12:57:00|424.86|420.86|424.95|420.95|425|421|424.86|420.86|21
1611406630000|2021-01-23 12:57:10|424.97|420.97|425.19|421.19|425.2|421.2|424.97|420.97|27
1611406640000|2021-01-23 12:57:20|425.15|421.15|425.75|421.75|425.75|421.75|425.14|421.14|26
1611406650000|2021-01-23 12:57:30|425.76|421.76|425.59|421.59|425.8|421.8|425.59|421.59|33
1611406660000|2021-01-23 12:57:40|425.6|421.6|425.51|421.51|425.6|421.6|425.47|421.47|28
1611406670000|2021-01-23 12:57:50|425.5|421.5|425.24|421.24|425.51|421.51|425.22|421.22|23
1611406680000|2021-01-23 12:58:00|425.25|421.25|425.23|421.23|425.27|421.27|425.23|421.23|17
1611406690000|2021-01-23 12:58:10|425.24|421.24|425.35|421.35|425.43|421.43|425.24|421.24|20
1611406700000|2021-01-23 12:58:20|425.36|421.36|425.3|421.3|425.36|421.36|425.28|421.28|16
1611406710000|2021-01-23 12:58:30|425.32|421.32|425.27|421.27|425.35|421.35|425.26|421.26|30
1611406720000|2021-01-23 12:58:40|425.3|421.3|425.59|421.59|425.6|421.6|425.29|421.29|23
1611406730000|2021-01-23 12:58:50|425.58|421.58|425.55|421.55|425.72|421.72|425.55|421.55|24
1611406740000|2021-01-23 12:59:00|425.57|421.57|425.56|421.56|425.57|421.57|425.53|421.53|24
1611406750000|2021-01-23 12:59:10|425.55|421.55|425.47|421.47|425.56|421.56|425.47|421.47|15
1611406760000|2021-01-23 12:59:20|425.5|421.5|425.43|421.43|425.51|421.51|425.34|421.34|20
1611406770000|2021-01-23 12:59:30|425.44|421.44|425.41|421.41|425.48|421.48|425.39|421.39|22
1611406780000|2021-01-23 12:59:40|425.38|421.38|425.12|421.12|425.38|421.38|425.12|421.12|20
1611406790000|2021-01-23 12:59:50|425.06|421.06|424.45|420.45|425.06|421.06|424.44|420.44|27
1611406800000|2021-01-23 13:00:00|424.47|420.47|424.67|420.67|424.71|420.71|424.47|420.47|24
1611406810000|2021-01-23 13:00:10|424.66|420.66|424.38|420.38|424.68|420.68|424.33|420.33|24
1611406820000|2021-01-23 13:00:20|424.34|420.34|424.18|420.18|424.34|420.34|424.16|420.16|16
1611406830000|2021-01-23 13:00:30|424.2|420.2|423.77|419.77|424.2|420.2|423.76|419.76|27
1611406840000|2021-01-23 13:00:40|423.74|419.74|423.89|419.89|423.91|419.91|423.74|419.74|23
1611406850000|2021-01-23 13:00:50|423.92|419.92|423.72|419.72|424.02|420.02|423.71|419.71|28
1611406860000|2021-01-23 13:01:00|423.73|419.73|423.35|419.35|423.73|419.73|423.35|419.35|27
1611406870000|2021-01-23 13:01:10|423.36|419.36|423.21|419.21|423.45|419.45|423.19|419.19|29
1611406880000|2021-01-23 13:01:20|423.22|419.22|423.34|419.34|423.35|419.35|423.19|419.19|27
1611406890000|2021-01-23 13:01:30|423.36|419.36|423.33|419.33|423.41|419.41|423.33|419.33|26
1611406900000|2021-01-23 13:01:40|423.35|419.35|423.05|419.05|423.37|419.37|423.05|419.05|24
1611406910000|2021-01-23 13:01:50|423.03|419.03|423.07|419.07|423.15|419.15|423.03|419.03|22
1611406920000|2021-01-23 13:02:00|423.06|419.06|422.97|418.97|423.15|419.15|422.97|418.97|23
1611406930000|2021-01-23 13:02:10|422.98|418.98|423.29|419.29|423.29|419.29|422.77|418.77|28
1611406940000|2021-01-23 13:02:20|423.3|419.3|423.39|419.39|423.44|419.44|423.27|419.27|19
1611406950000|2021-01-23 13:02:30|423.37|419.37|422.95|418.95|423.37|419.37|422.94|418.94|27
1611406960000|2021-01-23 13:02:40|422.96|418.96|422.9|418.9|423.08|419.08|422.68|418.68|30
1611406970000|2021-01-23 13:02:50|422.94|418.94|422.7|418.7|422.96|418.96|422.69|418.69|35
1611406980000|2021-01-23 13:03:00|422.71|418.71|422.8|418.8|422.82|418.82|422.62|418.62|31
1611406990000|2021-01-23 13:03:10|422.81|418.81|422.86|418.86|422.9|418.9|422.76|418.76|30
1611407000000|2021-01-23 13:03:20|422.87|418.87|422.88|418.88|422.92|418.92|422.84|418.84|23
1611407010000|2021-01-23 13:03:30|422.89|418.89|422.88|418.88|422.94|418.94|422.86|418.86|17
1611407020000|2021-01-23 13:03:40|422.87|418.87|422.79|418.79|422.88|418.88|422.75|418.75|25
1611407030000|2021-01-23 13:03:50|422.78|418.78|422.46|418.46|422.78|418.78|422.46|418.46|25
1611407040000|2021-01-23 13:04:00|422.47|418.47|422.9|418.9|423.25|419.25|422.46|418.46|31
1611407050000|2021-01-23 13:04:10|422.88|418.88|422.73|418.73|422.89|418.89|422.73|418.73|22
1611407060000|2021-01-23 13:04:20|422.72|418.72|422.66|418.66|422.75|418.75|422.65|418.65|20
1611407070000|2021-01-23 13:04:30|422.65|418.65|422.66|418.66|422.66|418.66|422.53|418.53|26
1611407080000|2021-01-23 13:04:40|422.63|418.63|422.58|418.58|423.02|419.02|422.57|418.57|23
1611407090000|2021-01-23 13:04:50|422.57|418.57|422.56|418.56|422.66|418.66|422.55|418.55|25
1611407100000|2021-01-23 13:05:00|422.55|418.55|422.33|418.33|422.59|418.59|422.33|418.33|28
1611407110000|2021-01-23 13:05:10|422.32|418.32|422.04|418.04|422.32|418.32|422.04|418.04|25
1611407120000|2021-01-23 13:05:20|422.02|418.02|422.1|418.1|422.17|418.17|422.02|418.02|22
1611407130000|2021-01-23 13:05:30|422.09|418.09|421.99|417.99|422.09|418.09|421.94|417.94|24
1611407140000|2021-01-23 13:05:40|422|418|422.04|418.04|422.19|418.19|421.81|417.81|29
1611407150000|2021-01-23 13:05:50|422.06|418.06|421.7|417.7|422.06|418.06|421.7|417.7|30
1611407160000|2021-01-23 13:06:00|421.71|417.71|421.67|417.67|421.94|417.94|421.67|417.67|27
1611407170000|2021-01-23 13:06:10|421.68|417.68|421.56|417.56|421.72|417.72|421.56|417.56|25
1611407180000|2021-01-23 13:06:20|421.57|417.57|421.6|417.6|421.65|417.65|421.52|417.52|20
1611407190000|2021-01-23 13:06:30|421.59|417.59|421.54|417.54|421.75|417.75|421.33|417.33|27
1611407200000|2021-01-23 13:06:40|421.52|417.52|421.64|417.64|421.78|417.78|421.47|417.47|20
1611407210000|2021-01-23 13:06:50|421.7|417.7|421.74|417.74|421.79|417.79|421.65|417.65|26
1611407220000|2021-01-23 13:07:00|421.71|417.71|421.95|417.95|421.95|417.95|421.71|417.71|23
1611407230000|2021-01-23 13:07:10|421.9|417.9|422.09|418.09|422.12|418.12|421.9|417.9|12
1611407240000|2021-01-23 13:07:20|422.07|418.07|422.41|418.41|422.43|418.43|422.07|418.07|29
1611407250000|2021-01-23 13:07:30|422.38|418.38|422.6|418.6|422.6|418.6|422.38|418.38|31
1611407260000|2021-01-23 13:07:40|422.72|418.72|423.1|419.1|423.15|419.15|422.72|418.72|35
1611407270000|2021-01-23 13:07:50|423.08|419.08|423.28|419.28|423.28|419.28|423.08|419.08|24
1611407280000|2021-01-23 13:08:00|423.24|419.24|423.5|419.5|423.56|419.56|423.24|419.24|22
1611407290000|2021-01-23 13:08:10|423.48|419.48|423.33|419.33|423.57|419.57|423.2|419.2|31
1611407300000|2021-01-23 13:08:20|423.34|419.34|423.32|419.32|423.34|419.34|423.29|419.29|20
1611407310000|2021-01-23 13:08:30|423.33|419.33|423.38|419.38|423.38|419.38|423.28|419.28|20
1611407320000|2021-01-23 13:08:40|423.37|419.37|423.27|419.27|423.37|419.37|423.26|419.26|21
1611407330000|2021-01-23 13:08:50|423.28|419.28|423.22|419.22|423.29|419.29|423.19|419.19|16
1611407340000|2021-01-23 13:09:00|423.21|419.21|423.18|419.18|423.22|419.22|423.16|419.16|14
1611407350000|2021-01-23 13:09:10|423.17|419.17|422.85|418.85|423.18|419.18|422.84|418.84|21
1611407360000|2021-01-23 13:09:20|422.83|418.83|422.32|418.32|422.84|418.84|422.25|418.25|25
1611407370000|2021-01-23 13:09:30|422.34|418.34|422.63|418.63|422.7|418.7|422.33|418.33|29
1611407380000|2021-01-23 13:09:40|422.64|418.64|422.78|418.78|422.81|418.81|422.61|418.61|23
1611407390000|2021-01-23 13:09:50|422.77|418.77|422.41|418.41|422.79|418.79|422.41|418.41|22
1611407400000|2021-01-23 13:10:00|422.4|418.4|422.36|418.36|422.43|418.43|422.36|418.36|22
1611407410000|2021-01-23 13:10:10|422.37|418.37|422.47|418.47|422.47|418.47|422.36|418.36|23
1611407420000|2021-01-23 13:10:20|422.46|418.46|422.49|418.49|422.52|418.52|422.45|418.45|25
1611407430000|2021-01-23 13:10:30|422.5|418.5|422.69|418.69|422.81|418.81|422.5|418.5|28
1611407440000|2021-01-23 13:10:40|422.73|418.73|423.09|419.09|423.13|419.13|422.73|418.73|28
1611407450000|2021-01-23 13:10:50|423.1|419.1|423.15|419.15|423.24|419.24|423.03|419.03|24
1611407460000|2021-01-23 13:11:00|423.13|419.13|423.31|419.31|423.48|419.48|423.11|419.11|21
1611407470000|2021-01-23 13:11:10|423.5|419.5|423.48|419.48|423.5|419.5|423.4|419.4|16
1611407480000|2021-01-23 13:11:20|423.47|419.47|423.57|419.57|423.58|419.58|423.47|419.47|20
1611407490000|2021-01-23 13:11:30|423.58|419.58|423.53|419.53|423.61|419.61|423.53|419.53|20
1611407500000|2021-01-23 13:11:40|423.55|419.55|423.29|419.29|423.57|419.57|423.29|419.29|18
1611407510000|2021-01-23 13:11:50|423.31|419.31|423.21|419.21|423.45|419.45|423.09|419.09|18
1611407520000|2021-01-23 13:12:00|423.22|419.22|423.4|419.4|423.4|419.4|423.22|419.22|19
1611407530000|2021-01-23 13:12:10|423.39|419.39|423.71|419.71|423.84|419.84|423.39|419.39|22
1611407540000|2021-01-23 13:12:20|423.72|419.72|423.94|419.94|423.95|419.95|423.71|419.71|16
1611407550000|2021-01-23 13:12:30|423.95|419.95|424.33|420.33|424.37|420.37|423.95|419.95|21
1611407560000|2021-01-23 13:12:40|424.36|420.36|424.47|420.47|424.54|420.54|424.36|420.36|17
1611407570000|2021-01-23 13:12:50|424.48|420.48|424.51|420.51|424.51|420.51|424.48|420.48|23
1611407580000|2021-01-23 13:13:00|424.52|420.52|424.74|420.74|424.77|420.77|424.52|420.52|32
1611407590000|2021-01-23 13:13:10|424.75|420.75|424.74|420.74|424.75|420.75|424.65|420.65|29
1611407600000|2021-01-23 13:13:20|424.75|420.75|425.05|421.05|425.09|421.09|424.75|420.75|22
1611407610000|2021-01-23 13:13:30|425.07|421.07|425.17|421.17|425.23|421.23|425.07|421.07|24
1611407620000|2021-01-23 13:13:40|425.19|421.19|425.19|421.19|425.3|421.3|425.15|421.15|23
1611407630000|2021-01-23 13:13:50|425.21|421.21|425.57|421.57|425.59|421.59|425.18|421.18|29
1611407640000|2021-01-23 13:14:00|425.56|421.56|425.43|421.43|425.57|421.57|425.4|421.4|17
1611407650000|2021-01-23 13:14:10|425.41|421.41|425.52|421.52|425.52|421.52|424.91|420.91|33
1611407660000|2021-01-23 13:14:20|425.72|421.72|425.71|421.71|425.72|421.72|425.6|421.6|24
1611407670000|2021-01-23 13:14:30|425.7|421.7|425.65|421.65|425.7|421.7|425.64|421.64|21
1611407680000|2021-01-23 13:14:40|425.63|421.63|425.56|421.56|425.66|421.66|425.52|421.52|25
1611407690000|2021-01-23 13:14:50|425.55|421.55|425.74|421.74|425.77|421.77|425.54|421.54|26
1611407700000|2021-01-23 13:15:00|425.73|421.73|425.81|421.81|425.83|421.83|425.47|421.47|28
1611407710000|2021-01-23 13:15:10|425.83|421.83|425.84|421.84|425.95|421.95|425.81|421.81|27
1611407720000|2021-01-23 13:15:20|425.81|421.81|426.31|422.31|426.31|422.31|425.81|421.81|34
1611407730000|2021-01-23 13:15:30|426.33|422.33|427.07|423.07|427.09|423.09|426.33|422.33|23
1611407740000|2021-01-23 13:15:40|427.05|423.05|426.96|422.96|427.06|423.06|426.8|422.8|30
1611407750000|2021-01-23 13:15:50|426.93|422.93|427.36|423.36|427.41|423.41|426.93|422.93|28
1611407760000|2021-01-23 13:16:00|427.4|423.4|427.31|423.31|427.55|423.55|427.31|423.31|25
1611407770000|2021-01-23 13:16:10|427.28|423.28|427.37|423.37|427.39|423.39|427.17|423.17|25
1611407780000|2021-01-23 13:16:20|427.39|423.39|427.29|423.29|427.43|423.43|427.26|423.26|26
1611407790000|2021-01-23 13:16:30|427.31|423.31|427.35|423.35|427.35|423.35|427.11|423.11|28
1611407800000|2021-01-23 13:16:40|427.34|423.34|427.51|423.51|427.51|423.51|427.27|423.27|29
1611407810000|2021-01-23 13:16:50|427.52|423.52|427.55|423.55|427.72|423.72|427.39|423.39|26
1611407820000|2021-01-23 13:17:00|427.54|423.54|427.49|423.49|427.54|423.54|427.26|423.26|30
1611407830000|2021-01-23 13:17:10|427.48|423.48|427.9|423.9|427.99|423.99|427.45|423.45|31
1611407840000|2021-01-23 13:17:20|427.93|423.93|427.73|423.73|427.99|423.99|427.7|423.7|27
1611407850000|2021-01-23 13:17:30|427.78|423.78|427.72|423.72|427.79|423.79|427.65|423.65|23
1611407860000|2021-01-23 13:17:40|427.71|423.71|427.61|423.61|427.72|423.72|427.59|423.59|27
1611407870000|2021-01-23 13:17:50|427.58|423.58|427.71|423.71|427.71|423.71|427.57|423.57|9
1611407880000|2021-01-23 13:18:00|427.72|423.72|427.84|423.84|427.95|423.95|427.71|423.71|10
1611407890000|2021-01-23 13:18:10|427.85|423.85|427.79|423.79|427.87|423.87|427.72|423.72|22
1611407900000|2021-01-23 13:18:20|427.77|423.77|427.7|423.7|427.77|423.77|427.69|423.69|22
1611407910000|2021-01-23 13:18:30|427.69|423.69|427.42|423.42|427.71|423.71|427.38|423.38|26
1611407920000|2021-01-23 13:18:40|427.44|423.44|427.31|423.31|427.44|423.44|427.25|423.25|27
1611407930000|2021-01-23 13:18:50|427.3|423.3|427.33|423.33|427.42|423.42|427.3|423.3|19
1611407940000|2021-01-23 13:19:00|427.32|423.32|426.75|422.75|427.34|423.34|426.73|422.73|27
1611407950000|2021-01-23 13:19:10|426.76|422.76|427.21|423.21|427.22|423.22|426.76|422.76|26
1611407960000|2021-01-23 13:19:20|427.19|423.19|427.2|423.2|427.23|423.23|427.14|423.14|21
1611407970000|2021-01-23 13:19:30|427.19|423.19|427.52|423.52|427.52|423.52|427.15|423.15|27
1611407980000|2021-01-23 13:19:40|427.48|423.48|427.49|423.49|427.57|423.57|427.27|423.27|36
1611407990000|2021-01-23 13:19:50|427.48|423.48|427.68|423.68|427.72|423.72|427.48|423.48|25
1611408000000|2021-01-23 13:20:00|427.67|423.67|428.05|424.05|428.05|424.05|427.62|423.62|12
1611408010000|2021-01-23 13:20:10|428.16|424.16|428.37|424.37|428.37|424.37|428.16|424.16|15
1611408020000|2021-01-23 13:20:20|428.39|424.39|428.41|424.41|428.41|424.41|427.96|423.96|20
1611408030000|2021-01-23 13:20:30|428.42|424.42|428.62|424.62|428.69|424.69|428.42|424.42|28
1611408040000|2021-01-23 13:20:40|428.69|424.69|428.77|424.77|428.86|424.86|428.63|424.63|25
1611408050000|2021-01-23 13:20:50|428.78|424.78|429.35|425.35|429.35|425.35|428.78|424.78|23
1611408060000|2021-01-23 13:21:00|429.42|425.42|429.5|425.5|429.5|425.5|429.34|425.34|30
1611408070000|2021-01-23 13:21:10|429.51|425.51|429.51|425.51|429.64|425.64|429.46|425.46|25
1611408080000|2021-01-23 13:21:20|429.52|425.52|429.26|425.26|429.52|425.52|429.26|425.26|25
1611408090000|2021-01-23 13:21:30|429.27|425.27|428.97|424.97|429.27|425.27|428.96|424.96|27
1611408100000|2021-01-23 13:21:40|428.98|424.98|428.83|424.83|428.98|424.98|428.79|424.79|22
1611408110000|2021-01-23 13:21:50|428.82|424.82|429.05|425.05|429.05|425.05|428.82|424.82|26
1611408120000|2021-01-23 13:22:00|429.06|425.06|429.05|425.05|429.09|425.09|428.36|424.36|30
1611408130000|2021-01-23 13:22:10|429.13|425.13|429.34|425.34|429.38|425.38|429.1|425.1|29
1611408140000|2021-01-23 13:22:20|429.38|425.38|429.44|425.44|429.53|425.53|429.33|425.33|24
1611408150000|2021-01-23 13:22:30|429.45|425.45|429.27|425.27|429.45|425.45|429.15|425.15|24
1611408160000|2021-01-23 13:22:40|429.26|425.26|429.2|425.2|429.27|425.27|429.17|425.17|28
1611408170000|2021-01-23 13:22:50|429.21|425.21|429.19|425.19|429.25|425.25|429.18|425.18|27
1611408180000|2021-01-23 13:23:00|429.18|425.18|429.31|425.31|429.31|425.31|429.18|425.18|24
1611408190000|2021-01-23 13:23:10|429.3|425.3|429.31|425.31|429.41|425.41|429.3|425.3|23
1611408200000|2021-01-23 13:23:20|429.36|425.36|429.33|425.33|429.36|425.36|429.22|425.22|34
1611408210000|2021-01-23 13:23:30|429.34|425.34|429.27|425.27|429.35|425.35|429.23|425.23|26
1611408220000|2021-01-23 13:23:40|429.29|425.29|429.17|425.17|429.29|425.29|429.17|425.17|24
1611408230000|2021-01-23 13:23:50|429.1|425.1|429.11|425.11|429.14|425.14|429.08|425.08|25
1611408240000|2021-01-23 13:24:00|429.12|425.12|429.11|425.11|429.16|425.16|429.1|425.1|22
1611408250000|2021-01-23 13:24:10|429.1|425.1|429.21|425.21|429.21|425.21|429.09|425.09|20
1611408260000|2021-01-23 13:24:20|429.2|425.2|429.12|425.12|429.2|425.2|429.12|425.12|25
1611408270000|2021-01-23 13:24:30|429.13|425.13|429.16|425.16|429.18|425.18|429.12|425.12|23
1611408280000|2021-01-23 13:24:40|429.17|425.17|429.11|425.11|429.18|425.18|429.11|425.11|26
1611408290000|2021-01-23 13:24:50|429.12|425.12|429.13|425.13|429.15|425.15|429.1|425.1|20
1611408300000|2021-01-23 13:25:00|429.12|425.12|429.26|425.26|429.29|425.29|429.11|425.11|16
1611408310000|2021-01-23 13:25:10|429.27|425.27|429.27|425.27|429.32|425.32|429.27|425.27|21
1611408320000|2021-01-23 13:25:20|429.25|425.25|429.21|425.21|429.26|425.26|429.2|425.2|22
1611408330000|2021-01-23 13:25:30|429.22|425.22|429.16|425.16|429.23|425.23|429.06|425.06|20
1611408340000|2021-01-23 13:25:40|429.17|425.17|429.07|425.07|429.18|425.18|429.07|425.07|17
1611408350000|2021-01-23 13:25:50|429.08|425.08|428.9|424.9|429.08|425.08|428.9|424.9|15
1611408360000|2021-01-23 13:26:00|428.88|424.88|428.64|424.64|428.88|424.88|428.6|424.6|24
1611408370000|2021-01-23 13:26:10|428.65|424.65|428.84|424.84|428.84|424.84|428.65|424.65|20
1611408380000|2021-01-23 13:26:20|428.85|424.85|429|425|429.01|425.01|428.78|424.78|25
1611408390000|2021-01-23 13:26:30|428.99|424.99|429.03|425.03|429.09|425.09|428.98|424.98|15
1611408400000|2021-01-23 13:26:40|429.04|425.04|428.84|424.84|429.04|425.04|428.8|424.8|18
1611408410000|2021-01-23 13:26:50|428.8|424.8|428.75|424.75|428.8|424.8|428.69|424.69|27
1611408420000|2021-01-23 13:27:00|428.76|424.76|428.75|424.75|428.82|424.82|428.73|424.73|20
1611408430000|2021-01-23 13:27:10|428.74|424.74|428.8|424.8|428.8|424.8|428.74|424.74|17
1611408440000|2021-01-23 13:27:20|428.81|424.81|428.99|424.99|428.99|424.99|428.78|424.78|13
1611408450000|2021-01-23 13:27:30|429.01|425.01|428.95|424.95|429.07|425.07|428.94|424.94|19
1611408460000|2021-01-23 13:27:40|428.97|424.97|428.96|424.96|428.99|424.99|428.94|424.94|18
1611408470000|2021-01-23 13:27:50|428.95|424.95|428.76|424.76|428.97|424.97|428.76|424.76|22
1611408480000|2021-01-23 13:28:00|428.74|424.74|428.72|424.72|428.74|424.74|428.64|424.64|21
1611408490000|2021-01-23 13:28:10|428.73|424.73|428.69|424.69|428.73|424.73|428.65|424.65|13
1611408500000|2021-01-23 13:28:20|428.7|424.7|428.77|424.77|428.77|424.77|428.7|424.7|12
1611408510000|2021-01-23 13:28:30|428.78|424.78|429.01|425.01|429.01|425.01|428.78|424.78|22
1611408520000|2021-01-23 13:28:40|429.04|425.04|428.98|424.98|429.1|425.1|428.97|424.97|18
1611408530000|2021-01-23 13:28:50|428.97|424.97|428.91|424.91|429.03|425.03|428.91|424.91|16
1611408540000|2021-01-23 13:29:00|428.93|424.93|428.88|424.88|428.93|424.93|428.81|424.81|15
1611408550000|2021-01-23 13:29:10|428.89|424.89|429.1|425.1|429.1|425.1|428.89|424.89|13
1611408560000|2021-01-23 13:29:20|429.11|425.11|429.1|425.1|429.15|425.15|429.04|425.04|18
1611408570000|2021-01-23 13:29:30|429.12|425.12|429.13|425.13|429.14|425.14|429.1|425.1|10
1611408580000|2021-01-23 13:29:40|429.14|425.14|429.05|425.05|429.21|425.21|429.01|425.01|24
1611408590000|2021-01-23 13:29:50|429.04|425.04|428.94|424.94|429.05|425.05|428.88|424.88|20
1611408600000|2021-01-23 13:30:00|428.93|424.93|428.63|424.63|428.93|424.93|428.63|424.63|24
1611408610000|2021-01-23 13:30:10|428.62|424.62|428.69|424.69|428.73|424.73|428.58|424.58|23
1611408620000|2021-01-23 13:30:20|428.7|424.7|428.75|424.75|428.8|424.8|428.7|424.7|22
1611408630000|2021-01-23 13:30:30|428.71|424.71|429.01|425.01|429.01|425.01|428.68|424.68|32
1611408640000|2021-01-23 13:30:40|429.03|425.03|428.94|424.94|429.04|425.04|428.89|424.89|24
1611408650000|2021-01-23 13:30:50|428.92|424.92|429.09|425.09|429.12|425.12|428.9|424.9|29
1611408660000|2021-01-23 13:31:00|429.11|425.11|429.15|425.15|429.15|425.15|429.05|425.05|21
1611408670000|2021-01-23 13:31:10|429.11|425.11|429.37|425.37|429.37|425.37|429.09|425.09|24
1611408680000|2021-01-23 13:31:20|429.35|425.35|429.93|425.93|429.96|425.96|429.35|425.35|18
1611408690000|2021-01-23 13:31:30|429.94|425.94|430.44|426.44|430.5|426.5|429.94|425.94|26
1611408700000|2021-01-23 13:31:40|430.41|426.41|430.29|426.29|430.41|426.41|429.91|425.91|37
1611408710000|2021-01-23 13:31:50|430.31|426.31|430.26|426.26|430.31|426.31|430.18|426.18|24
1611408720000|2021-01-23 13:32:00|430.25|426.25|430.34|426.34|430.39|426.39|430.24|426.24|20
1611408730000|2021-01-23 13:32:10|430.37|426.37|430.3|426.3|430.37|426.37|430.26|426.26|25
1611408740000|2021-01-23 13:32:20|430.15|426.15|429.96|425.96|430.16|426.16|429.82|425.82|29
1611408750000|2021-01-23 13:32:30|429.97|425.97|429.88|425.88|430|426|429.88|425.88|24
1611408760000|2021-01-23 13:32:40|429.87|425.87|429.93|425.93|429.96|425.96|429.81|425.81|23
1611408770000|2021-01-23 13:32:50|429.89|425.89|429.66|425.66|430.03|426.03|429.66|425.66|25
1611408780000|2021-01-23 13:33:00|429.64|425.64|429.49|425.49|429.64|425.64|429.43|425.43|24
1611408790000|2021-01-23 13:33:10|429.48|425.48|429.35|425.35|429.51|425.51|429.29|425.29|18
1611408800000|2021-01-23 13:33:20|429.37|425.37|429.45|425.45|429.45|425.45|429.36|425.36|15
1611408810000|2021-01-23 13:33:30|429.46|425.46|429.54|425.54|429.57|425.57|429.46|425.46|25
1611408820000|2021-01-23 13:33:40|429.55|425.55|429.9|425.9|429.95|425.95|429.54|425.54|27
1611408830000|2021-01-23 13:33:50|429.87|425.87|430.07|426.07|430.16|426.16|429.85|425.85|22
1611408840000|2021-01-23 13:34:00|430.05|426.05|430.21|426.21|430.25|426.25|430.05|426.05|22
1611408850000|2021-01-23 13:34:10|430.22|426.22|430.19|426.19|430.24|426.24|430.11|426.11|23
1611408860000|2021-01-23 13:34:20|430.18|426.18|430.07|426.07|430.21|426.21|430.04|426.04|26
1611408870000|2021-01-23 13:34:30|430.06|426.06|429.92|425.92|430.07|426.07|429.91|425.91|27
1611408880000|2021-01-23 13:34:40|429.89|425.89|429.59|425.59|429.93|425.93|429.59|425.59|25
1611408890000|2021-01-23 13:34:50|429.6|425.6|429.75|425.75|429.79|425.79|429.58|425.58|21
1611408900000|2021-01-23 13:35:00|429.74|425.74|430|426|430|426|429.67|425.67|26
1611408910000|2021-01-23 13:35:10|429.99|425.99|430.16|426.16|430.18|426.18|429.97|425.97|30
1611408920000|2021-01-23 13:35:20|430.18|426.18|430.02|426.02|430.18|426.18|430.02|426.02|25
1611408930000|2021-01-23 13:35:30|430.04|426.04|429.79|425.79|430.04|426.04|429.71|425.71|21
1611408940000|2021-01-23 13:35:40|429.77|425.77|429.79|425.79|429.81|425.81|429.74|425.74|20
1611408950000|2021-01-23 13:35:50|429.8|425.8|429.73|425.73|429.8|425.8|429.7|425.7|22
1611408960000|2021-01-23 13:36:00|429.72|425.72|429.84|425.84|429.84|425.84|429.58|425.58|24
1611408970000|2021-01-23 13:36:10|429.86|425.86|429.74|425.74|429.97|425.97|429.74|425.74|22
1611408980000|2021-01-23 13:36:20|429.75|425.75|429.65|425.65|429.87|425.87|429.65|425.65|16
1611408990000|2021-01-23 13:36:30|429.66|425.66|429.64|425.64|429.66|425.66|429.61|425.61|10
1611409000000|2021-01-23 13:36:40|429.63|425.63|429.6|425.6|429.7|425.7|429.6|425.6|9
1611409010000|2021-01-23 13:36:50|429.59|425.59|429.44|425.44|429.59|425.59|429.43|425.43|13
1611409020000|2021-01-23 13:37:00|429.43|425.43|429.42|425.42|429.43|425.43|429.42|425.42|4
1611409030000|2021-01-23 13:37:10|429.41|425.41|429.38|425.38|429.46|425.46|429.36|425.36|15
1611409040000|2021-01-23 13:37:20|429.39|425.39|429.32|425.32|429.39|425.39|429.25|425.25|16
1611409050000|2021-01-23 13:37:30|429.31|425.31|429.31|425.31|429.33|425.33|429.25|425.25|11
1611409060000|2021-01-23 13:37:40|429.32|425.32|429.41|425.41|429.41|425.41|429.31|425.31|10
1611409070000|2021-01-23 13:37:50|429.4|425.4|429.43|425.43|429.43|425.43|429.39|425.39|9
1611409080000|2021-01-23 13:38:00|429.42|425.42|429.27|425.27|429.44|425.44|429.25|425.25|15
1611409090000|2021-01-23 13:38:10|429.2|425.2|429.21|425.21|429.24|425.24|429.2|425.2|11
1611409100000|2021-01-23 13:38:20|429.22|425.22|429.28|425.28|429.28|425.28|429.21|425.21|17
1611409110000|2021-01-23 13:38:30|429.29|425.29|429.98|425.98|430.06|426.06|429.29|425.29|29
1611409120000|2021-01-23 13:38:40|429.93|425.93|429.83|425.83|429.97|425.97|429.83|425.83|20
1611409130000|2021-01-23 13:38:50|429.8|425.8|429.9|425.9|429.9|425.9|429.76|425.76|26
1611409140000|2021-01-23 13:39:00|429.93|425.93|429.83|425.83|429.95|425.95|429.61|425.61|25
1611409150000|2021-01-23 13:39:10|429.78|425.78|429.58|425.58|429.78|425.78|429.56|425.56|20
1611409160000|2021-01-23 13:39:20|429.65|425.65|429.6|425.6|429.71|425.71|429.58|425.58|22
1611409170000|2021-01-23 13:39:30|429.59|425.59|429.53|425.53|429.64|425.64|429.53|425.53|24
1611409180000|2021-01-23 13:39:40|429.55|425.55|429.85|425.85|429.86|425.86|429.53|425.53|21
1611409190000|2021-01-23 13:39:50|429.84|425.84|429.7|425.7|429.91|425.91|429.7|425.7|24
1611409200000|2021-01-23 13:40:00|429.69|425.69|430.01|426.01|430.02|426.02|429.67|425.67|30
1611409210000|2021-01-23 13:40:10|430.07|426.07|430.31|426.31|430.41|426.41|430.07|426.07|21
1611409220000|2021-01-23 13:40:20|430.3|426.3|430.38|426.38|430.41|426.41|430.21|426.21|25
1611409230000|2021-01-23 13:40:30|430.37|426.37|430.4|426.4|430.4|426.4|430.29|426.29|19
1611409240000|2021-01-23 13:40:40|430.41|426.41|430.43|426.43|430.43|426.43|430.39|426.39|9
1611409250000|2021-01-23 13:40:50|430.42|426.42|430.62|426.62|430.62|426.62|430.41|426.41|9
1611409260000|2021-01-23 13:41:00|430.6|426.6|431.38|427.38|431.39|427.39|430.58|426.58|31
1611409270000|2021-01-23 13:41:10|431.32|427.32|432.19|428.19|432.2|428.2|431.32|427.32|28
1611409280000|2021-01-23 13:41:20|432.21|428.21|432.14|428.14|432.26|428.26|432.11|428.11|26
1611409290000|2021-01-23 13:41:30|432.15|428.15|432.09|428.09|432.21|428.21|432.01|428.01|19
1611409300000|2021-01-23 13:41:40|432.08|428.08|432.01|428.01|432.09|428.09|431.98|427.98|33
1611409310000|2021-01-23 13:41:50|432|428|431.71|427.71|432.02|428.02|431.71|427.71|21
1611409320000|2021-01-23 13:42:00|431.73|427.73|431.97|427.97|432.02|428.02|431.72|427.72|31
1611409330000|2021-01-23 13:42:10|432.01|428.01|431.95|427.95|432.04|428.04|431.92|427.92|25
1611409340000|2021-01-23 13:42:20|431.97|427.97|431.72|427.72|431.97|427.97|431.61|427.61|29
1611409350000|2021-01-23 13:42:30|431.71|427.71|431.45|427.45|431.71|427.71|431.45|427.45|25
1611409360000|2021-01-23 13:42:40|431.42|427.42|431.39|427.39|431.61|427.61|431.39|427.39|28
1611409370000|2021-01-23 13:42:50|431.32|427.32|431.23|427.23|431.32|427.32|431.16|427.16|28
1611409380000|2021-01-23 13:43:00|431.22|427.22|431.28|427.28|431.28|427.28|431.16|427.16|24
1611409390000|2021-01-23 13:43:10|431.27|427.27|430.96|426.96|431.27|427.27|430.96|426.96|29
1611409400000|2021-01-23 13:43:20|430.99|426.99|431.04|427.04|431.04|427.04|430.91|426.91|33
1611409410000|2021-01-23 13:43:30|431.05|427.05|431.02|427.02|431.05|427.05|430.99|426.99|24
1611409420000|2021-01-23 13:43:40|430.98|426.98|431.1|427.1|431.1|427.1|430.98|426.98|27
1611409430000|2021-01-23 13:43:50|431.09|427.09|431.29|427.29|431.29|427.29|431.08|427.08|19
1611409440000|2021-01-23 13:44:00|431.3|427.3|431.38|427.38|431.38|427.38|430.98|426.98|23
1611409450000|2021-01-23 13:44:10|431.49|427.49|431.65|427.65|431.66|427.66|431.48|427.48|12
1611409460000|2021-01-23 13:44:20|431.58|427.58|431.74|427.74|431.82|427.82|431.58|427.58|27
1611409470000|2021-01-23 13:44:30|431.73|427.73|431.44|427.44|431.74|427.74|431.37|427.37|30
1611409480000|2021-01-23 13:44:40|431.43|427.43|431.13|427.13|431.45|427.45|431.12|427.12|30
1611409490000|2021-01-23 13:44:50|431.12|427.12|431.21|427.21|431.21|427.21|431.12|427.12|14
1611409500000|2021-01-23 13:45:00|431.19|427.19|431.37|427.37|431.37|427.37|431.19|427.19|28
1611409510000|2021-01-23 13:45:10|431.39|427.39|431.6|427.6|431.63|427.63|431.39|427.39|31
1611409520000|2021-01-23 13:45:20|431.56|427.56|431.45|427.45|431.56|427.56|431.43|427.43|24
1611409530000|2021-01-23 13:45:30|431.46|427.46|431.23|427.23|431.46|427.46|431.21|427.21|26
1611409540000|2021-01-23 13:45:40|431.24|427.24|431.2|427.2|431.27|427.27|431.2|427.2|14
1611409550000|2021-01-23 13:45:50|431.21|427.21|431.27|427.27|431.46|427.46|431.21|427.21|25
1611409560000|2021-01-23 13:46:00|431.28|427.28|431.31|427.31|431.31|427.31|431.19|427.19|18
1611409570000|2021-01-23 13:46:10|431.32|427.32|431.28|427.28|431.38|427.38|431.28|427.28|24
1611409580000|2021-01-23 13:46:20|431.29|427.29|431.52|427.52|431.57|427.57|431.19|427.19|26
1611409590000|2021-01-23 13:46:30|431.54|427.54|431.55|427.55|431.61|427.61|431.47|427.47|25
1611409600000|2021-01-23 13:46:40|431.57|427.57|431.46|427.46|431.57|427.57|431.4|427.4|22
1611409610000|2021-01-23 13:46:50|431.45|427.45|431.45|427.45|431.51|427.51|431.45|427.45|11
1611409620000|2021-01-23 13:47:00|431.46|427.46|431.88|427.88|431.93|427.93|431.46|427.46|22
1611409630000|2021-01-23 13:47:10|431.86|427.86|431.51|427.51|431.9|427.9|431.49|427.49|30
1611409640000|2021-01-23 13:47:20|431.47|427.47|431.64|427.64|431.69|427.69|431.2|427.2|33
1611409650000|2021-01-23 13:47:30|431.63|427.63|431.54|427.54|431.64|427.64|431.54|427.54|31
1611409660000|2021-01-23 13:47:40|431.56|427.56|431.63|427.63|431.65|427.65|431.55|427.55|24
1611409670000|2021-01-23 13:47:50|431.58|427.58|431.74|427.74|431.77|427.77|431.57|427.57|24
1611409680000|2021-01-23 13:48:00|431.7|427.7|431.84|427.84|431.95|427.95|431.69|427.69|23
1611409690000|2021-01-23 13:48:10|431.82|427.82|431.81|427.81|431.84|427.84|431.79|427.79|26
1611409700000|2021-01-23 13:48:20|431.83|427.83|431.84|427.84|431.86|427.86|431.74|427.74|20
1611409710000|2021-01-23 13:48:30|431.81|427.81|431.7|427.7|431.86|427.86|431.68|427.68|25
1611409720000|2021-01-23 13:48:40|431.69|427.69|431.72|427.72|431.75|427.75|431.68|427.68|17
1611409730000|2021-01-23 13:48:50|431.7|427.7|431.67|427.67|431.84|427.84|431.67|427.67|20
1611409740000|2021-01-23 13:49:00|431.49|427.49|431.98|427.98|432.02|428.02|431.49|427.49|25
1611409750000|2021-01-23 13:49:10|431.97|427.97|431.79|427.79|431.97|427.97|431.77|427.77|25
1611409760000|2021-01-23 13:49:20|431.78|427.78|431.73|427.73|431.78|427.78|431.66|427.66|24
1611409770000|2021-01-23 13:49:30|431.72|427.72|431.66|427.66|431.75|427.75|431.66|427.66|22
1611409780000|2021-01-23 13:49:40|431.68|427.68|431.62|427.62|431.7|427.7|431.62|427.62|14
1611409790000|2021-01-23 13:49:50|431.63|427.63|431.48|427.48|431.63|427.63|431.48|427.48|7
1611409800000|2021-01-23 13:50:00|431.46|427.46|431.57|427.57|431.62|427.62|431.46|427.46|15
1611409810000|2021-01-23 13:50:10|431.6|427.6|431.5|427.5|431.6|427.6|431.5|427.5|19
1611409820000|2021-01-23 13:50:20|431.49|427.49|431.42|427.42|431.49|427.49|431.33|427.33|18
1611409830000|2021-01-23 13:50:30|431.41|427.41|431.35|427.35|431.42|427.42|431.34|427.34|16
1611409840000|2021-01-23 13:50:40|431.34|427.34|431.2|427.2|431.34|427.34|431.18|427.18|16
1611409850000|2021-01-23 13:50:50|431.19|427.19|431.37|427.37|431.39|427.39|431.19|427.19|17
1611409860000|2021-01-23 13:51:00|431.36|427.36|431.79|427.79|431.82|427.82|431.36|427.36|25
1611409870000|2021-01-23 13:51:10|431.78|427.78|431.6|427.6|431.84|427.84|431.46|427.46|28
1611409880000|2021-01-23 13:51:20|431.61|427.61|431.47|427.47|431.62|427.62|431.46|427.46|26
1611409890000|2021-01-23 13:51:30|431.46|427.46|431.43|427.43|431.48|427.48|431.42|427.42|19
1611409900000|2021-01-23 13:51:40|431.44|427.44|431.4|427.4|431.44|427.44|431.4|427.4|14
1611409910000|2021-01-23 13:51:50|431.36|427.36|431.34|427.34|431.38|427.38|431.32|427.32|14
1611409920000|2021-01-23 13:52:00|431.35|427.35|431.35|427.35|431.39|427.39|431.27|427.27|23
1611409930000|2021-01-23 13:52:10|431.34|427.34|431.33|427.33|431.38|427.38|431.31|427.31|18
1611409940000|2021-01-23 13:52:20|431.32|427.32|431.22|427.22|431.33|427.33|431.22|427.22|17
1611409950000|2021-01-23 13:52:30|431.21|427.21|431.26|427.26|431.33|427.33|431.21|427.21|15
1611409960000|2021-01-23 13:52:40|431.27|427.27|431.19|427.19|431.28|427.28|431.17|427.17|16
1611409970000|2021-01-23 13:52:50|431.18|427.18|431.15|427.15|431.2|427.2|431.13|427.13|18
1611409980000|2021-01-23 13:53:00|431.14|427.14|431.05|427.05|431.14|427.14|431.05|427.05|4
1611409990000|2021-01-23 13:53:10|431.08|427.08|431.04|427.04|431.08|427.08|431.04|427.04|15
1611410000000|2021-01-23 13:53:20|431.05|427.05|431.04|427.04|431.07|427.07|431.03|427.03|13
1611410010000|2021-01-23 13:53:30|431.05|427.05|430.52|426.52|431.05|427.05|430.52|426.52|26
1611410020000|2021-01-23 13:53:40|430.53|426.53|430.5|426.5|430.55|426.55|430.47|426.47|25
1611410030000|2021-01-23 13:53:50|430.53|426.53|430.24|426.24|430.54|426.54|430.24|426.24|22
1611410040000|2021-01-23 13:54:00|430.23|426.23|430.7|426.7|430.7|426.7|430.2|426.2|25
1611410050000|2021-01-23 13:54:10|430.72|426.72|430.61|426.61|430.91|426.91|430.61|426.61|29
1611410060000|2021-01-23 13:54:20|430.58|426.58|430.61|426.61|430.61|426.61|430.47|426.47|26
1611410070000|2021-01-23 13:54:30|430.51|426.51|430.57|426.57|430.69|426.69|430.49|426.49|24
1611410080000|2021-01-23 13:54:40|430.58|426.58|430.34|426.34|430.66|426.66|430.34|426.34|22
1611410090000|2021-01-23 13:54:50|430.33|426.33|430.34|426.34|430.39|426.39|430.28|426.28|27
1611410100000|2021-01-23 13:55:00|430.33|426.33|430.22|426.22|430.38|426.38|430.11|426.11|25
1611410110000|2021-01-23 13:55:10|430.2|426.2|430.21|426.21|430.35|426.35|430.2|426.2|25
1611410120000|2021-01-23 13:55:20|430.17|426.17|430.21|426.21|430.25|426.25|430.12|426.12|26
1611410130000|2021-01-23 13:55:30|430.2|426.2|430.23|426.23|430.23|426.23|430.2|426.2|10
1611410140000|2021-01-23 13:55:40|430.18|426.18|430.06|426.06|430.2|426.2|430.06|426.06|17
1611410150000|2021-01-23 13:55:50|430.02|426.02|429.89|425.89|430.02|426.02|429.88|425.88|19
1611410160000|2021-01-23 13:56:00|429.87|425.87|429.84|425.84|429.9|425.9|429.83|425.83|12
1611410170000|2021-01-23 13:56:10|429.85|425.85|429.86|425.86|429.87|425.87|429.81|425.81|11
1611410180000|2021-01-23 13:56:20|429.85|425.85|429.74|425.74|429.85|425.85|429.63|425.63|20
1611410190000|2021-01-23 13:56:30|429.73|425.73|429.57|425.57|429.8|425.8|429.57|425.57|18
1611410200000|2021-01-23 13:56:40|429.56|425.56|429.53|425.53|429.65|425.65|429.53|425.53|22
1611410210000|2021-01-23 13:56:50|429.52|425.52|429.56|425.56|429.77|425.77|429.44|425.44|22
1611410220000|2021-01-23 13:57:00|429.58|425.58|429.99|425.99|430.13|426.13|429.57|425.57|30
1611410230000|2021-01-23 13:57:10|430.01|426.01|429.76|425.76|430.01|426.01|429.76|425.76|26
1611410240000|2021-01-23 13:57:20|429.77|425.77|429.83|425.83|429.83|425.83|429.69|425.69|23
1611410250000|2021-01-23 13:57:30|429.82|425.82|429.66|425.66|429.83|425.83|429.66|425.66|19
1611410260000|2021-01-23 13:57:40|429.68|425.68|429.6|425.6|429.69|425.69|429.57|425.57|13
1611410270000|2021-01-23 13:57:50|429.59|425.59|429.56|425.56|429.67|425.67|429.5|425.5|20
1611410280000|2021-01-23 13:58:00|429.62|425.62|429.61|425.61|429.64|425.64|429.53|425.53|20
1611410290000|2021-01-23 13:58:10|429.64|425.64|429.81|425.81|429.95|425.95|429.64|425.64|27
1611410300000|2021-01-23 13:58:20|429.82|425.82|429.81|425.81|430.1|426.1|429.72|425.72|21
1611410310000|2021-01-23 13:58:30|429.8|425.8|429.67|425.67|429.82|425.82|429.66|425.66|21
1611410320000|2021-01-23 13:58:40|429.68|425.68|429.7|425.7|430|426|429.61|425.61|23
1611410330000|2021-01-23 13:58:50|429.72|425.72|429.59|425.59|429.73|425.73|429.59|425.59|22
1611410340000|2021-01-23 13:59:00|429.6|425.6|429.72|425.72|430.01|426.01|429.6|425.6|14
1611410350000|2021-01-23 13:59:10|429.97|425.97|429.87|425.87|429.97|425.97|429.78|425.78|19
1611410360000|2021-01-23 13:59:20|429.88|425.88|429.84|425.84|429.92|425.92|429.82|425.82|25
1611410370000|2021-01-23 13:59:30|429.82|425.82|429.96|425.96|430|426|429.8|425.8|22
1611410380000|2021-01-23 13:59:40|429.97|425.97|429.86|425.86|429.98|425.98|429.86|425.86|20
1611410390000|2021-01-23 13:59:50|429.89|425.89|429.84|425.84|429.91|425.91|429.76|425.76|25
1611410400000|2021-01-23 14:00:00|429.85|425.85|430.03|426.03|430.29|426.29|429.85|425.85|21
1611410410000|2021-01-23 14:00:10|430.11|426.11|430.17|426.17|430.26|426.26|430.11|426.11|26
1611410420000|2021-01-23 14:00:20|430.16|426.16|430.15|426.15|430.2|426.2|430.14|426.14|17
1611410430000|2021-01-23 14:00:30|430.21|426.21|430.44|426.44|430.54|426.54|430.2|426.2|26
1611410440000|2021-01-23 14:00:40|430.42|426.42|430.33|426.33|430.44|426.44|430.32|426.32|26
1611410450000|2021-01-23 14:00:50|430.32|426.32|430.31|426.31|430.39|426.39|430.31|426.31|15
1611410460000|2021-01-23 14:01:00|430.27|426.27|429.83|425.83|430.27|426.27|429.82|425.82|26
1611410470000|2021-01-23 14:01:10|429.84|425.84|429.66|425.66|429.84|425.84|429.66|425.66|21
1611410480000|2021-01-23 14:01:20|429.64|425.64|429.45|425.45|429.64|425.64|429.4|425.4|27
1611410490000|2021-01-23 14:01:30|429.46|425.46|429.48|425.48|429.48|425.48|429.39|425.39|18
1611410500000|2021-01-23 14:01:40|429.47|425.47|429.07|425.07|429.47|425.47|429.07|425.07|30
1611410510000|2021-01-23 14:01:50|429.06|425.06|429.21|425.21|429.27|425.27|429.06|425.06|30
1611410520000|2021-01-23 14:02:00|429.22|425.22|429.22|425.22|429.35|425.35|429.16|425.16|31
1611410530000|2021-01-23 14:02:10|429.17|425.17|429.19|425.19|429.29|425.29|429.13|425.13|25
1611410540000|2021-01-23 14:02:20|429.18|425.18|428.89|424.89|429.22|425.22|428.89|424.89|17
1611410550000|2021-01-23 14:02:30|428.84|424.84|428.71|424.71|428.89|424.89|428.68|424.68|19
1611410560000|2021-01-23 14:02:40|428.68|424.68|428.69|424.69|428.81|424.81|428.67|424.67|29
1611410570000|2021-01-23 14:02:50|428.61|424.61|428.19|424.19|428.61|424.61|428.14|424.14|30
1611410580000|2021-01-23 14:03:00|428.17|424.17|428.37|424.37|428.53|424.53|428.17|424.17|21
1611410590000|2021-01-23 14:03:10|428.34|424.34|428.27|424.27|428.35|424.35|428.26|424.26|17
1611410600000|2021-01-23 14:03:20|428.36|424.36|428.49|424.49|428.49|424.49|428.36|424.36|18
1611410610000|2021-01-23 14:03:30|428.5|424.5|428.55|424.55|428.88|424.88|428.49|424.49|28
1611410620000|2021-01-23 14:03:40|428.58|424.58|428.74|424.74|428.83|424.83|428.43|424.43|30
1611410630000|2021-01-23 14:03:50|428.72|424.72|428.75|424.75|428.79|424.79|428.67|424.67|25
1611410640000|2021-01-23 14:04:00|428.77|424.77|428.9|424.9|428.9|424.9|428.69|424.69|23
1611410650000|2021-01-23 14:04:10|428.89|424.89|428.95|424.95|429|425|428.88|424.88|18
1611410660000|2021-01-23 14:04:20|428.97|424.97|428.87|424.87|428.97|424.97|428.76|424.76|26
1611410670000|2021-01-23 14:04:30|428.88|424.88|428.98|424.98|428.98|424.98|428.85|424.85|28
1611410680000|2021-01-23 14:04:40|428.97|424.97|428.8|424.8|428.98|424.98|428.76|424.76|27
1611410690000|2021-01-23 14:04:50|428.83|424.83|428.94|424.94|428.95|424.95|428.83|424.83|19
1611410700000|2021-01-23 14:05:00|428.95|424.95|429.46|425.46|429.54|425.54|428.94|424.94|25
1611410710000|2021-01-23 14:05:10|429.53|425.53|430.03|426.03|430.14|426.14|429.53|425.53|29
1611410720000|2021-01-23 14:05:20|430.02|426.02|429.87|425.87|430.02|426.02|429.83|425.83|30
1611410730000|2021-01-23 14:05:30|429.86|425.86|429.68|425.68|429.88|425.88|429.62|425.62|25
1611410740000|2021-01-23 14:05:40|429.69|425.69|429.73|425.73|429.76|425.76|429.67|425.67|23
1611410750000|2021-01-23 14:05:50|429.74|425.74|429.73|425.73|429.74|425.74|429.71|425.71|18
1611410760000|2021-01-23 14:06:00|429.72|425.72|429.47|425.47|429.72|425.72|429.44|425.44|25
1611410770000|2021-01-23 14:06:10|429.46|425.46|429.42|425.42|429.51|425.51|429.35|425.35|24
1611410780000|2021-01-23 14:06:20|429.43|425.43|429.51|425.51|429.73|425.73|429.37|425.37|17
1611410790000|2021-01-23 14:06:30|429.5|425.5|429.4|425.4|429.5|425.5|429.39|425.39|17
1611410800000|2021-01-23 14:06:40|429.41|425.41|429.28|425.28|429.42|425.42|429.24|425.24|20
1611410810000|2021-01-23 14:06:50|429.3|425.3|429.13|425.13|429.3|425.3|429.13|425.13|17
1611410820000|2021-01-23 14:07:00|429.08|425.08|429.17|425.17|429.2|425.2|429.07|425.07|18
1611410830000|2021-01-23 14:07:10|429.18|425.18|429.17|425.17|429.23|425.23|429.15|425.15|10
1611410840000|2021-01-23 14:07:20|429.47|425.47|429.34|425.34|429.47|425.47|429.23|425.23|26
1611410850000|2021-01-23 14:07:30|429.37|425.37|429.28|425.28|429.37|425.37|429.1|425.1|23
1611410860000|2021-01-23 14:07:40|429.26|425.26|429.19|425.19|429.28|425.28|429.08|425.08|29
1611410870000|2021-01-23 14:07:50|429.17|425.17|429.18|425.18|429.37|425.37|429.15|425.15|26
1611410880000|2021-01-23 14:08:00|429.16|425.16|429.13|425.13|429.17|425.17|429.13|425.13|13
1611410890000|2021-01-23 14:08:10|429.05|425.05|429.15|425.15|429.15|425.15|429.01|425.01|21
1611410900000|2021-01-23 14:08:20|429.14|425.14|429.14|425.14|429.15|425.15|429.1|425.1|25
1611410910000|2021-01-23 14:08:30|429.2|425.2|429.28|425.28|429.31|425.31|429.2|425.2|24
1611410920000|2021-01-23 14:08:40|429.29|425.29|429.17|425.17|429.29|425.29|429.17|425.17|23
1611410930000|2021-01-23 14:08:50|429.19|425.19|429.25|425.25|429.28|425.28|429.19|425.19|13
1611410940000|2021-01-23 14:09:00|429.24|425.24|429.24|425.24|429.25|425.25|429.21|425.21|16
1611410950000|2021-01-23 14:09:10|429.23|425.23|428.98|424.98|429.23|425.23|428.98|424.98|25
1611410960000|2021-01-23 14:09:20|428.97|424.97|429.08|425.08|429.36|425.36|428.94|424.94|27
1611410970000|2021-01-23 14:09:30|429.13|425.13|429.06|425.06|429.13|425.13|429.06|425.06|14
1611410980000|2021-01-23 14:09:40|429.08|425.08|429.34|425.34|429.34|425.34|429.07|425.07|19
1611410990000|2021-01-23 14:09:50|429.35|425.35|429.27|425.27|429.35|425.35|429.27|425.27|23
1611411000000|2021-01-23 14:10:00|429.28|425.28|429|425|429.3|425.3|428.98|424.98|24
1611411010000|2021-01-23 14:10:10|429.02|425.02|428.93|424.93|429.02|425.02|428.93|424.93|10
1611411020000|2021-01-23 14:10:20|428.92|424.92|428.96|424.96|429.31|425.31|428.92|424.92|18
1611411030000|2021-01-23 14:10:30|428.97|424.97|428.93|424.93|428.98|424.98|428.92|424.92|17
1611411040000|2021-01-23 14:10:40|428.92|424.92|429.02|425.02|429.41|425.41|428.92|424.92|18
1611411050000|2021-01-23 14:10:50|429.01|425.01|429.01|425.01|429.03|425.03|429.01|425.01|9
1611411060000|2021-01-23 14:11:00|429.03|425.03|429.05|425.05|429.05|425.05|428.97|424.97|20
1611411070000|2021-01-23 14:11:10|429.04|425.04|428.99|424.99|429.05|425.05|428.97|424.97|11
1611411080000|2021-01-23 14:11:20|429|425|429.02|425.02|429.04|425.04|428.99|424.99|12
1611411090000|2021-01-23 14:11:30|429.03|425.03|429.01|425.01|429.28|425.28|428.88|424.88|26
1611411100000|2021-01-23 14:11:40|429.03|425.03|429.3|425.3|429.3|425.3|429.03|425.03|21
1611411110000|2021-01-23 14:11:50|429.29|425.29|429.19|425.19|429.33|425.33|429.17|425.17|26
1611411120000|2021-01-23 14:12:00|429.18|425.18|429.11|425.11|429.23|425.23|429.11|425.11|20
1611411130000|2021-01-23 14:12:10|429.12|425.12|429.06|425.06|429.14|425.14|429.03|425.03|19
1611411140000|2021-01-23 14:12:20|429.08|425.08|428.95|424.95|429.08|425.08|428.71|424.71|22
1611411150000|2021-01-23 14:12:30|428.94|424.94|428.75|424.75|428.96|424.96|428.74|424.74|22
1611411160000|2021-01-23 14:12:40|428.74|424.74|428.8|424.8|429.08|425.08|428.74|424.74|23
1611411170000|2021-01-23 14:12:50|428.79|424.79|428.8|424.8|428.81|424.81|428.77|424.77|16
1611411180000|2021-01-23 14:13:00|428.79|424.79|428.81|424.81|428.85|424.85|428.76|424.76|20
1611411190000|2021-01-23 14:13:10|428.8|424.8|428.73|424.73|428.81|424.81|428.73|424.73|21
1611411200000|2021-01-23 14:13:20|428.78|424.78|428.75|424.75|428.78|424.78|428.7|424.7|17
1611411210000|2021-01-23 14:13:30|428.74|424.74|428.37|424.37|428.74|424.74|428.36|424.36|21
1611411220000|2021-01-23 14:13:40|428.36|424.36|428.57|424.57|428.87|424.87|428.36|424.36|18
1611411230000|2021-01-23 14:13:50|428.56|424.56|428.59|424.59|428.89|424.89|428.46|424.46|21
1611411240000|2021-01-23 14:14:00|428.62|424.62|428.7|424.7|428.72|424.72|428.6|424.6|15
1611411250000|2021-01-23 14:14:10|428.69|424.69|428.65|424.65|428.73|424.73|428.57|424.57|28
1611411260000|2021-01-23 14:14:20|428.64|424.64|428.65|424.65|428.65|424.65|428.64|424.64|2
1611411270000|2021-01-23 14:14:30|428.64|424.64|428.53|424.53|428.65|424.65|428.5|424.5|19
1611411280000|2021-01-23 14:14:40|428.54|424.54|428.5|424.5|428.54|424.54|428.5|424.5|11
1611411290000|2021-01-23 14:14:50|428.51|424.51|428.45|424.45|428.53|424.53|428.45|424.45|9
1611411300000|2021-01-23 14:15:00|428.39|424.39|428.76|424.76|428.76|424.76|428.24|424.24|32
1611411310000|2021-01-23 14:15:10|428.73|424.73|428.63|424.63|428.76|424.76|428.6|424.6|30
1611411320000|2021-01-23 14:15:20|428.62|424.62|428.3|424.3|428.62|424.62|428.3|424.3|26
1611411330000|2021-01-23 14:15:30|428.31|424.31|428.31|424.31|428.32|424.32|428.23|424.23|22
1611411340000|2021-01-23 14:15:40|428.3|424.3|428.31|424.31|428.32|424.32|428.29|424.29|14
1611411350000|2021-01-23 14:15:50|428.3|424.3|428.47|424.47|428.49|424.49|428.3|424.3|18
1611411360000|2021-01-23 14:16:00|428.46|424.46|428.34|424.34|428.46|424.46|428.26|424.26|25
1611411370000|2021-01-23 14:16:10|428.33|424.33|428.28|424.28|428.34|424.34|428.26|424.26|13
1611411380000|2021-01-23 14:16:20|428.27|424.27|428.19|424.19|428.28|424.28|428.18|424.18|18
1611411390000|2021-01-23 14:16:30|428.2|424.2|428.14|424.14|428.2|424.2|428.12|424.12|13
1611411400000|2021-01-23 14:16:40|428.13|424.13|428.21|424.21|428.22|424.22|428.13|424.13|16
1611411410000|2021-01-23 14:16:50|428.22|424.22|428.35|424.35|428.35|424.35|428.2|424.2|12
1611411420000|2021-01-23 14:17:00|428.33|424.33|428.55|424.55|428.73|424.73|428.33|424.33|19
1611411430000|2021-01-23 14:17:10|428.56|424.56|428.7|424.7|428.78|424.78|428.56|424.56|28
1611411440000|2021-01-23 14:17:20|428.74|424.74|428.58|424.58|428.74|424.74|428.54|424.54|20
1611411450000|2021-01-23 14:17:30|428.52|424.52|428.46|424.46|428.54|424.54|428.34|424.34|25
1611411460000|2021-01-23 14:17:40|428.47|424.47|428.56|424.56|428.56|424.56|428.45|424.45|21
1611411470000|2021-01-23 14:17:50|428.54|424.54|428.56|424.56|428.91|424.91|428.54|424.54|26
1611411480000|2021-01-23 14:18:00|428.57|424.57|428.57|424.57|428.59|424.59|428.54|424.54|17
1611411490000|2021-01-23 14:18:10|428.52|424.52|428.21|424.21|428.52|424.52|428.21|424.21|12
1611411500000|2021-01-23 14:18:20|428.17|424.17|428.13|424.13|428.24|424.24|428.09|424.09|18
1611411510000|2021-01-23 14:18:30|428.14|424.14|428.28|424.28|428.38|424.38|428.14|424.14|26
1611411520000|2021-01-23 14:18:40|428.29|424.29|428.33|424.33|428.34|424.34|428.29|424.29|9
1611411530000|2021-01-23 14:18:50|428.32|424.32|428.4|424.4|428.54|424.54|428.32|424.32|20
1611411540000|2021-01-23 14:19:00|428.39|424.39|428.39|424.39|428.41|424.41|428.36|424.36|11
1611411550000|2021-01-23 14:19:10|428.38|424.38|428.44|424.44|428.46|424.46|428.36|424.36|19
1611411560000|2021-01-23 14:19:20|428.46|424.46|428.4|424.4|428.46|424.46|428.39|424.39|12
1611411570000|2021-01-23 14:19:30|428.39|424.39|428.33|424.33|428.4|424.4|428.25|424.25|18
1611411580000|2021-01-23 14:19:40|428.34|424.34|428.3|424.3|428.34|424.34|428.24|424.24|18
1611411590000|2021-01-23 14:19:50|428.23|424.23|428.17|424.17|428.29|424.29|428.14|424.14|27
1611411600000|2021-01-23 14:20:00|428.18|424.18|427.97|423.97|428.18|424.18|427.97|423.97|14
1611411610000|2021-01-23 14:20:10|428|424|427.74|423.74|428|424|427.73|423.73|20
1611411620000|2021-01-23 14:20:20|427.72|423.72|427.48|423.48|427.75|423.75|427.44|423.44|26
1611411630000|2021-01-23 14:20:30|427.49|423.49|427.56|423.56|427.57|423.57|427.46|423.46|22
1611411640000|2021-01-23 14:20:40|427.55|423.55|427.32|423.32|427.55|423.55|427.32|423.32|20
1611411650000|2021-01-23 14:20:50|427.35|423.35|427.36|423.36|427.36|423.36|427.28|423.28|18
1611411660000|2021-01-23 14:21:00|427.37|423.37|427.4|423.4|427.4|423.4|427.32|423.32|16
1611411670000|2021-01-23 14:21:10|427.41|423.41|427.73|423.73|427.73|423.73|427.41|423.41|25
1611411680000|2021-01-23 14:21:20|427.74|423.74|427.76|423.76|427.9|423.9|427.74|423.74|27
1611411690000|2021-01-23 14:21:30|427.78|423.78|427.95|423.95|427.99|423.99|427.78|423.78|25
1611411700000|2021-01-23 14:21:40|427.96|423.96|428.42|424.42|428.42|424.42|427.95|423.95|33
1611411710000|2021-01-23 14:21:50|428.4|424.4|428.48|424.48|428.48|424.48|428.28|424.28|16
1611411720000|2021-01-23 14:22:00|428.45|424.45|428|424|428.46|424.46|427.99|423.99|30
1611411730000|2021-01-23 14:22:10|428.01|424.01|427.91|423.91|428.01|424.01|427.76|423.76|30
1611411740000|2021-01-23 14:22:20|427.92|423.92|428.07|424.07|428.07|424.07|427.91|423.91|27
1611411750000|2021-01-23 14:22:30|428.11|424.11|428.08|424.08|428.12|424.12|427.91|423.91|31
1611411760000|2021-01-23 14:22:40|428.1|424.1|428.33|424.33|428.33|424.33|428.08|424.08|28
1611411770000|2021-01-23 14:22:50|428.35|424.35|428.35|424.35|428.39|424.39|428.3|424.3|21
1611411780000|2021-01-23 14:23:00|428.36|424.36|428.33|424.33|428.37|424.37|428.33|424.33|21
1611411790000|2021-01-23 14:23:10|428.28|424.28|428.34|424.34|428.39|424.39|428.03|424.03|29
1611411800000|2021-01-23 14:23:20|428.33|424.33|428.3|424.3|428.33|424.33|428.2|424.2|23
1611411810000|2021-01-23 14:23:30|428.26|424.26|428.15|424.15|428.26|424.26|428.15|424.15|19
1611411820000|2021-01-23 14:23:40|428.11|424.11|427.91|423.91|428.11|424.11|427.88|423.88|17
1611411830000|2021-01-23 14:23:50|427.9|423.9|427.92|423.92|427.92|423.92|427.81|423.81|17
1611411840000|2021-01-23 14:24:00|427.91|423.91|428.03|424.03|428.11|424.11|427.91|423.91|20
1611411850000|2021-01-23 14:24:10|428.02|424.02|428|424|428.05|424.05|427.93|423.93|18
1611411860000|2021-01-23 14:24:20|427.99|423.99|427.91|423.91|428.01|424.01|427.91|423.91|12
1611411870000|2021-01-23 14:24:30|427.92|423.92|427.94|423.94|427.98|423.98|427.82|423.82|20
1611411880000|2021-01-23 14:24:40|427.95|423.95|427.85|423.85|427.95|423.95|427.83|423.83|10
1611411890000|2021-01-23 14:24:50|427.86|423.86|427.95|423.95|427.98|423.98|427.86|423.86|13
1611411900000|2021-01-23 14:25:00|427.92|423.92|427.89|423.89|427.98|423.98|427.89|423.89|14
1611411910000|2021-01-23 14:25:10|427.88|423.88|427.96|423.96|428.02|424.02|427.85|423.85|26
1611411920000|2021-01-23 14:25:20|427.95|423.95|427.97|423.97|427.99|423.99|427.95|423.95|13
1611411930000|2021-01-23 14:25:30|427.98|423.98|428.28|424.28|428.28|424.28|427.98|423.98|27
1611411940000|2021-01-23 14:25:40|428.25|424.25|428.2|424.2|428.32|424.32|427.99|423.99|29
1611411950000|2021-01-23 14:25:50|428.23|424.23|428.43|424.43|428.43|424.43|428.21|424.21|14
1611411960000|2021-01-23 14:26:00|428.41|424.41|428.52|424.52|428.59|424.59|428.41|424.41|17
1611411970000|2021-01-23 14:26:10|428.51|424.51|428.44|424.44|428.51|424.51|428.27|424.27|27
1611411980000|2021-01-23 14:26:20|428.43|424.43|428.41|424.41|428.44|424.44|428.41|424.41|19
1611411990000|2021-01-23 14:26:30|428.42|424.42|428.31|424.31|428.42|424.42|428.3|424.3|20
1611412000000|2021-01-23 14:26:40|428.3|424.3|428.24|424.24|428.31|424.31|428.23|424.23|7
1611412010000|2021-01-23 14:26:50|428.23|424.23|428.23|424.23|428.26|424.26|428.23|424.23|11
1611412020000|2021-01-23 14:27:00|428.22|424.22|428.23|424.23|428.24|424.24|428.22|424.22|7
1611412030000|2021-01-23 14:27:10|428.32|424.32|428.52|424.52|428.52|424.52|428.31|424.31|17
1611412040000|2021-01-23 14:27:20|428.53|424.53|428.75|424.75|428.75|424.75|428.53|424.53|24
1611412050000|2021-01-23 14:27:30|428.74|424.74|428.89|424.89|428.92|424.92|428.74|424.74|22
1611412060000|2021-01-23 14:27:40|428.92|424.92|428.86|424.86|428.92|424.92|428.81|424.81|17
1611412070000|2021-01-23 14:27:50|428.91|424.91|429.25|425.25|429.26|425.26|428.86|424.86|18
1611412080000|2021-01-23 14:28:00|429.26|425.26|429.62|425.62|429.72|425.72|429.24|425.24|32
1611412090000|2021-01-23 14:28:10|429.73|425.73|429.79|425.79|429.82|425.82|429.62|425.62|27
1611412100000|2021-01-23 14:28:20|429.71|425.71|429.96|425.96|430.01|426.01|429.68|425.68|26
1611412110000|2021-01-23 14:28:30|429.94|425.94|430.31|426.31|430.41|426.41|429.82|425.82|23
1611412120000|2021-01-23 14:28:40|430.4|426.4|430.17|426.17|430.41|426.41|430.17|426.17|30
1611412130000|2021-01-23 14:28:50|430.15|426.15|430.35|426.35|430.39|426.39|430.06|426.06|29
1611412140000|2021-01-23 14:29:00|430.36|426.36|430.89|426.89|430.94|426.94|430.36|426.36|18
1611412150000|2021-01-23 14:29:10|430.86|426.86|430.79|426.79|430.88|426.88|430.63|426.63|29
1611412160000|2021-01-23 14:29:20|430.73|426.73|430.43|426.43|430.74|426.74|430.35|426.35|24
1611412170000|2021-01-23 14:29:30|430.54|426.54|430.19|426.19|430.57|426.57|430.19|426.19|23
1611412180000|2021-01-23 14:29:40|430.12|426.12|430.03|426.03|430.12|426.12|429.86|425.86|29
1611412190000|2021-01-23 14:29:50|429.99|425.99|429.73|425.73|430.02|426.02|429.67|425.67|28
1611412200000|2021-01-23 14:30:00|429.76|425.76|429.47|425.47|429.79|425.79|429.42|425.42|24
1611412210000|2021-01-23 14:30:10|429.39|425.39|429.52|425.52|429.62|425.62|429.39|425.39|29
1611412220000|2021-01-23 14:30:20|429.51|425.51|429.41|425.41|429.58|425.58|429.41|425.41|24
1611412230000|2021-01-23 14:30:30|429.42|425.42|429.33|425.33|429.45|425.45|429.31|425.31|16
1611412240000|2021-01-23 14:30:40|429.32|425.32|429.32|425.32|429.35|425.35|429.32|425.32|5
1611412250000|2021-01-23 14:30:50|429.31|425.31|428.4|424.4|429.31|425.31|428.4|424.4|26
1611412260000|2021-01-23 14:31:00|428.45|424.45|428.35|424.35|429.66|425.66|428.11|424.11|26
1611412270000|2021-01-23 14:31:10|428.36|424.36|428.43|424.43|428.44|424.44|428.33|424.33|20
1611412280000|2021-01-23 14:31:20|428.4|424.4|428.35|424.35|428.43|424.43|428.28|424.28|23
1611412290000|2021-01-23 14:31:30|428.39|424.39|428.51|424.51|428.54|424.54|428.37|424.37|27
1611412300000|2021-01-23 14:31:40|428.5|424.5|428.41|424.41|428.52|424.52|428.39|424.39|18
1611412310000|2021-01-23 14:31:50|428.4|424.4|428.44|424.44|428.86|424.86|428.39|424.39|25
1611412320000|2021-01-23 14:32:00|428.45|424.45|428.72|424.72|428.73|424.73|428.39|424.39|27
1611412330000|2021-01-23 14:32:10|428.73|424.73|428.82|424.82|428.83|424.83|428.73|424.73|23
1611412340000|2021-01-23 14:32:20|428.78|424.78|428.83|424.83|428.83|424.83|428.73|424.73|17
1611412350000|2021-01-23 14:32:30|428.75|424.75|428.86|424.86|428.87|424.87|428.69|424.69|22
1611412360000|2021-01-23 14:32:40|428.88|424.88|428.83|424.83|428.88|424.88|428.82|424.82|10
1611412370000|2021-01-23 14:32:50|428.82|424.82|428.75|424.75|428.82|424.82|428.75|424.75|13
1611412380000|2021-01-23 14:33:00|428.76|424.76|429.06|425.06|429.13|425.13|428.75|424.75|25
1611412390000|2021-01-23 14:33:10|429.07|425.07|429.75|425.75|429.75|425.75|429.07|425.07|31
1611412400000|2021-01-23 14:33:20|429.74|425.74|429.73|425.73|429.78|425.78|429.7|425.7|24
1611412410000|2021-01-23 14:33:30|429.7|425.7|429.95|425.95|429.95|425.95|429.7|425.7|26
1611412420000|2021-01-23 14:33:40|429.94|425.94|429.88|425.88|429.94|425.94|429.88|425.88|18
1611412430000|2021-01-23 14:33:50|429.87|425.87|429.77|425.77|429.87|425.87|429.44|425.44|33
1611412440000|2021-01-23 14:34:00|429.75|425.75|429.82|425.82|429.92|425.92|429.69|425.69|25
1611412450000|2021-01-23 14:34:10|429.81|425.81|429.83|425.83|429.88|425.88|429.78|425.78|27
1611412460000|2021-01-23 14:34:20|429.85|425.85|429.83|425.83|429.89|425.89|429.83|425.83|22
1611412470000|2021-01-23 14:34:30|429.85|425.85|430.13|426.13|430.13|426.13|429.83|425.83|22
1611412480000|2021-01-23 14:34:40|430.14|426.14|430.09|426.09|430.19|426.19|430.02|426.02|31
1611412490000|2021-01-23 14:34:50|430.08|426.08|429.96|425.96|430.08|426.08|429.94|425.94|21
1611412500000|2021-01-23 14:35:00|429.97|425.97|430.95|426.95|430.96|426.96|429.97|425.97|19
1611412510000|2021-01-23 14:35:10|430.91|426.91|430.96|426.96|430.97|426.97|430.85|426.85|26
1611412520000|2021-01-23 14:35:20|430.95|426.95|430.64|426.64|430.96|426.96|430.49|426.49|32
1611412530000|2021-01-23 14:35:30|430.68|426.68|430.65|426.65|430.8|426.8|430.64|426.64|27
1611412540000|2021-01-23 14:35:40|430.66|426.66|430.66|426.66|430.92|426.92|430.64|426.64|32
1611412550000|2021-01-23 14:35:50|430.65|426.65|430.66|426.66|430.67|426.67|430.6|426.6|23
1611412560000|2021-01-23 14:36:00|430.67|426.67|431.09|427.09|431.13|427.13|430.67|426.67|24
1611412570000|2021-01-23 14:36:10|431.13|427.13|431.1|427.1|431.14|427.14|431.09|427.09|21
1611412580000|2021-01-23 14:36:20|431.07|427.07|430.97|426.97|431.09|427.09|430.82|426.82|26
1611412590000|2021-01-23 14:36:30|430.96|426.96|430.46|426.46|430.96|426.96|430.43|426.43|30
1611412600000|2021-01-23 14:36:40|430.44|426.44|430.42|426.42|430.57|426.57|430.38|426.38|25
1611412610000|2021-01-23 14:36:50|430.38|426.38|430.06|426.06|430.4|426.4|430.01|426.01|30
1611412620000|2021-01-23 14:37:00|430.07|426.07|430.38|426.38|430.59|426.59|430.07|426.07|28
1611412630000|2021-01-23 14:37:10|430.37|426.37|430.33|426.33|430.39|426.39|430.26|426.26|18
1611412640000|2021-01-23 14:37:20|430.34|426.34|430.36|426.36|430.45|426.45|430.34|426.34|20
1611412650000|2021-01-23 14:37:30|430.31|426.31|430.36|426.36|430.37|426.37|430.29|426.29|25
1611412660000|2021-01-23 14:37:40|430.37|426.37|430.49|426.49|430.66|426.66|430.27|426.27|22
1611412670000|2021-01-23 14:37:50|430.47|426.47|430.39|426.39|430.48|426.48|430.39|426.39|15
1611412680000|2021-01-23 14:38:00|430.41|426.41|430.61|426.61|430.74|426.74|430.41|426.41|26
1611412690000|2021-01-23 14:38:10|430.65|426.65|430.65|426.65|430.67|426.67|430.61|426.61|24
1611412700000|2021-01-23 14:38:20|430.63|426.63|430.52|426.52|430.74|426.74|430.4|426.4|30
1611412710000|2021-01-23 14:38:30|430.57|426.57|430.47|426.47|430.59|426.59|430.46|426.46|27
1611412720000|2021-01-23 14:38:40|430.45|426.45|430.36|426.36|430.45|426.45|430.35|426.35|14
1611412730000|2021-01-23 14:38:50|430.45|426.45|430.46|426.46|430.5|426.5|430.38|426.38|20
1611412740000|2021-01-23 14:39:00|430.45|426.45|430.54|426.54|430.57|426.57|430.45|426.45|24
1611412750000|2021-01-23 14:39:10|430.49|426.49|430.58|426.58|430.63|426.63|430.49|426.49|23
1611412760000|2021-01-23 14:39:20|430.59|426.59|430.28|426.28|430.6|426.6|430.27|426.27|23
1611412770000|2021-01-23 14:39:30|430.27|426.27|430.38|426.38|430.39|426.39|430.26|426.26|23
1611412780000|2021-01-23 14:39:40|430.35|426.35|430.5|426.5|430.6|426.6|430.27|426.27|27
1611412790000|2021-01-23 14:39:50|430.68|426.68|430.5|426.5|430.68|426.68|430.44|426.44|22
1611412800000|2021-01-23 14:40:00|430.49|426.49|430.23|426.23|430.54|426.54|430.2|426.2|23
1611412810000|2021-01-23 14:40:10|430.36|426.36|430.37|426.37|430.44|426.44|430.34|426.34|22
1611412820000|2021-01-23 14:40:20|430.36|426.36|430.37|426.37|430.38|426.38|430.3|426.3|22
1611412830000|2021-01-23 14:40:30|430.38|426.38|430.32|426.32|430.39|426.39|430.25|426.25|17
1611412840000|2021-01-23 14:40:40|430.3|426.3|430.26|426.26|430.37|426.37|430.26|426.26|29
1611412850000|2021-01-23 14:40:50|430.21|426.21|430.27|426.27|430.3|426.3|430.21|426.21|17
1611412860000|2021-01-23 14:41:00|430.25|426.25|429.98|425.98|430.25|426.25|429.98|425.98|20
1611412870000|2021-01-23 14:41:10|429.99|425.99|430.29|426.29|430.29|426.29|429.97|425.97|28
1611412880000|2021-01-23 14:41:20|430.27|426.27|430.21|426.21|430.28|426.28|430.2|426.2|19
1611412890000|2021-01-23 14:41:30|430.22|426.22|430.16|426.16|430.25|426.25|430.16|426.16|18
1611412900000|2021-01-23 14:41:40|430.17|426.17|429.98|425.98|430.21|426.21|429.97|425.97|25
1611412910000|2021-01-23 14:41:50|429.97|425.97|429.81|425.81|429.97|425.97|429.74|425.74|22
1611412920000|2021-01-23 14:42:00|429.86|425.86|429.8|425.8|429.87|425.87|429.79|425.79|20
1611412930000|2021-01-23 14:42:10|429.81|425.81|429.65|425.65|429.81|425.81|429.65|425.65|29
1611412940000|2021-01-23 14:42:20|429.64|425.64|429.4|425.4|429.85|425.85|429.35|425.35|17
1611412950000|2021-01-23 14:42:30|429.37|425.37|429.33|425.33|429.37|425.37|429.33|425.33|6
1611412960000|2021-01-23 14:42:40|429.35|425.35|429.41|425.41|429.71|425.71|429.35|425.35|6
1611412970000|2021-01-23 14:42:50|429.45|425.45|429.39|425.39|429.45|425.45|429.37|425.37|13
1611412980000|2021-01-23 14:43:00|429.4|425.4|429.28|425.28|429.43|425.43|429.28|425.28|21
1611412990000|2021-01-23 14:43:10|429.3|425.3|429.29|425.29|429.3|425.3|429.26|425.26|16
1611413000000|2021-01-23 14:43:20|429.27|425.27|429.06|425.06|429.29|425.29|428.96|424.96|18
1611413010000|2021-01-23 14:43:30|429.05|425.05|429.29|425.29|429.43|425.43|429.05|425.05|22
1611413020000|2021-01-23 14:43:40|429.3|425.3|429.28|425.28|429.3|425.3|429.28|425.28|8
1611413030000|2021-01-23 14:43:50|429.27|425.27|429.31|425.31|429.32|425.32|429.27|425.27|14
1611413040000|2021-01-23 14:44:00|429.3|425.3|429.79|425.79|429.88|425.88|429.3|425.3|33
1611413050000|2021-01-23 14:44:10|429.99|425.99|430.22|426.22|430.27|426.27|429.99|425.99|26
1611413060000|2021-01-23 14:44:20|430.2|426.2|430.32|426.32|430.32|426.32|430.2|426.2|23
1611413070000|2021-01-23 14:44:30|430.3|426.3|430.4|426.4|430.45|426.45|430.3|426.3|21
1611413080000|2021-01-23 14:44:40|430.43|426.43|430.26|426.26|430.44|426.44|430.26|426.26|15
1611413090000|2021-01-23 14:44:50|430.24|426.24|430.1|426.1|430.24|426.24|429.96|425.96|28
1611413100000|2021-01-23 14:45:00|430.12|426.12|430.04|426.04|430.16|426.16|430.02|426.02|22
1611413110000|2021-01-23 14:45:10|429.98|425.98|429.74|425.74|429.98|425.98|429.74|425.74|21
1611413120000|2021-01-23 14:45:20|429.72|425.72|430.23|426.23|430.23|426.23|429.72|425.72|23
1611413130000|2021-01-23 14:45:30|430.27|426.27|430.29|426.29|430.34|426.34|430.19|426.19|25
1611413140000|2021-01-23 14:45:40|430.26|426.26|430.12|426.12|430.29|426.29|430.12|426.12|28
1611413150000|2021-01-23 14:45:50|430.1|426.1|429.88|425.88|430.1|426.1|429.86|425.86|23
1611413160000|2021-01-23 14:46:00|429.89|425.89|429.87|425.87|429.97|425.97|429.87|425.87|22
1611413170000|2021-01-23 14:46:10|429.88|425.88|429.96|425.96|430.02|426.02|429.88|425.88|22
1611413180000|2021-01-23 14:46:20|429.95|425.95|429.75|425.75|429.95|425.95|429.75|425.75|19
1611413190000|2021-01-23 14:46:30|429.76|425.76|429.76|425.76|429.77|425.77|429.7|425.7|17
1611413200000|2021-01-23 14:46:40|429.77|425.77|429.62|425.62|429.77|425.77|429.59|425.59|18
1611413210000|2021-01-23 14:46:50|429.63|425.63|429.68|425.68|429.85|425.85|429.63|425.63|24
1611413220000|2021-01-23 14:47:00|429.67|425.67|429.93|425.93|430.09|426.09|429.67|425.67|21
1611413230000|2021-01-23 14:47:10|429.91|425.91|429.97|425.97|429.99|425.99|429.75|425.75|22
1611413240000|2021-01-23 14:47:20|429.95|425.95|429.81|425.81|429.95|425.95|429.81|425.81|15
1611413250000|2021-01-23 14:47:30|429.77|425.77|429.75|425.75|429.77|425.77|429.72|425.72|14
1611413260000|2021-01-23 14:47:40|429.74|425.74|429.73|425.73|429.74|425.74|429.72|425.72|8
1611413270000|2021-01-23 14:47:50|429.75|425.75|429.66|425.66|429.75|425.75|429.64|425.64|7
1611413280000|2021-01-23 14:48:00|429.67|425.67|429.64|425.64|429.86|425.86|429.63|425.63|23
1611413290000|2021-01-23 14:48:10|429.62|425.62|429.58|425.58|429.65|425.65|429.57|425.57|14
1611413300000|2021-01-23 14:48:20|429.57|425.57|429.57|425.57|429.61|425.61|429.57|425.57|14
1611413310000|2021-01-23 14:48:30|429.56|425.56|429.31|425.31|429.56|425.56|429.31|425.31|20
1611413320000|2021-01-23 14:48:40|429.36|425.36|429.29|425.29|429.42|425.42|429.27|425.27|13
1611413330000|2021-01-23 14:48:50|429.3|425.3|429.41|425.41|429.44|425.44|429.3|425.3|16
1611413340000|2021-01-23 14:49:00|429.39|425.39|429.34|425.34|429.39|425.39|429.26|425.26|15
1611413350000|2021-01-23 14:49:10|429.42|425.42|429.84|425.84|429.95|425.95|429.42|425.42|27
1611413360000|2021-01-23 14:49:20|429.83|425.83|429.69|425.69|429.86|425.86|429.69|425.69|20
1611413370000|2021-01-23 14:49:30|429.65|425.65|429.76|425.76|429.77|425.77|429.64|425.64|12
1611413380000|2021-01-23 14:49:40|429.74|425.74|429.76|425.76|429.76|425.76|429.69|425.69|21
1611413390000|2021-01-23 14:49:50|429.73|425.73|429.61|425.61|429.84|425.84|429.61|425.61|14
1611413400000|2021-01-23 14:50:00|429.6|425.6|429.37|425.37|429.6|425.6|429.35|425.35|22
1611413410000|2021-01-23 14:50:10|429.38|425.38|429.23|425.23|429.38|425.38|429.23|425.23|14
1611413420000|2021-01-23 14:50:20|429.22|425.22|428.69|424.69|429.22|425.22|428.63|424.63|21
1611413430000|2021-01-23 14:50:30|428.68|424.68|428.59|424.59|428.68|424.68|428.58|424.58|19
1611413440000|2021-01-23 14:50:40|428.53|424.53|428.33|424.33|428.54|424.54|428.32|424.32|23
1611413450000|2021-01-23 14:50:50|428.35|424.35|428.28|424.28|428.37|424.37|428.27|424.27|16
1611413460000|2021-01-23 14:51:00|428.25|424.25|428.05|424.05|428.26|424.26|428.05|424.05|22
1611413470000|2021-01-23 14:51:10|428.04|424.04|427.87|423.87|428.04|424.04|427.86|423.86|23
1611413480000|2021-01-23 14:51:20|427.85|423.85|427.4|423.4|427.86|423.86|427.34|423.34|25
1611413490000|2021-01-23 14:51:30|427.39|423.39|427.58|423.58|427.58|423.58|427.38|423.38|24
1611413500000|2021-01-23 14:51:40|427.61|423.61|427.48|423.48|427.68|423.68|427.39|423.39|23
1611413510000|2021-01-23 14:51:50|427.47|423.47|427.49|423.49|427.49|423.49|427.35|423.35|27
1611413520000|2021-01-23 14:52:00|427.5|423.5|427.4|423.4|427.5|423.5|427.39|423.39|25
1611413530000|2021-01-23 14:52:10|427.39|423.39|427.16|423.16|427.43|423.43|427.16|423.16|19
1611413540000|2021-01-23 14:52:20|427.17|423.17|427.26|423.26|427.43|423.43|426.99|422.99|23
1611413550000|2021-01-23 14:52:30|427.19|423.19|427.02|423.02|427.24|423.24|427.02|423.02|23
1611413560000|2021-01-23 14:52:40|427|423|427.06|423.06|427.2|423.2|426.9|422.9|20
1611413570000|2021-01-23 14:52:50|427.07|423.07|427.17|423.17|427.19|423.19|427.06|423.06|25
1611413580000|2021-01-23 14:53:00|427.16|423.16|427.02|423.02|427.16|423.16|427|423|24
1611413590000|2021-01-23 14:53:10|427.03|423.03|426.95|422.95|427.06|423.06|426.95|422.95|25
1611413600000|2021-01-23 14:53:20|426.92|422.92|426.92|422.92|426.98|422.98|426.89|422.89|31
1611413610000|2021-01-23 14:53:30|426.94|422.94|426.98|422.98|427.03|423.03|426.89|422.89|23
1611413620000|2021-01-23 14:53:40|426.97|422.97|427.07|423.07|427.07|423.07|426.97|422.97|13
1611413630000|2021-01-23 14:53:50|427.08|423.08|427.31|423.31|427.36|423.36|427.08|423.08|20
1611413640000|2021-01-23 14:54:00|427.32|423.32|427.7|423.7|427.74|423.74|427.32|423.32|20
1611413650000|2021-01-23 14:54:10|427.68|423.68|427.53|423.53|427.68|423.68|427.46|423.46|28
1611413660000|2021-01-23 14:54:20|427.52|423.52|427.37|423.37|427.79|423.79|427.37|423.37|28
1611413670000|2021-01-23 14:54:30|427.38|423.38|427.55|423.55|427.68|423.68|427.36|423.36|28
1611413680000|2021-01-23 14:54:40|427.54|423.54|427.49|423.49|427.55|423.55|427.47|423.47|19
1611413690000|2021-01-23 14:54:50|427.48|423.48|427.68|423.68|427.7|423.7|427.48|423.48|15
1611413700000|2021-01-23 14:55:00|427.67|423.67|427.68|423.68|427.7|423.7|427.64|423.64|19
1611413710000|2021-01-23 14:55:10|427.69|423.69|427.56|423.56|427.7|423.7|427.51|423.51|22
1611413720000|2021-01-23 14:55:20|427.57|423.57|427.57|423.57|427.6|423.6|427.53|423.53|17
1611413730000|2021-01-23 14:55:30|427.58|423.58|427.5|423.5|427.58|423.58|427.48|423.48|14
1611413740000|2021-01-23 14:55:40|427.49|423.49|427.72|423.72|427.77|423.77|427.49|423.49|18
1611413750000|2021-01-23 14:55:50|427.71|423.71|427.84|423.84|427.84|423.84|427.65|423.65|16
1611413760000|2021-01-23 14:56:00|427.85|423.85|427.81|423.81|427.85|423.85|427.79|423.79|6
1611413770000|2021-01-23 14:56:10|427.82|423.82|427.74|423.74|427.83|423.83|427.63|423.63|25
1611413780000|2021-01-23 14:56:20|427.76|423.76|427.9|423.9|428|424|427.76|423.76|17
1611413790000|2021-01-23 14:56:30|427.91|423.91|427.81|423.81|427.91|423.91|427.8|423.8|16
1611413800000|2021-01-23 14:56:40|427.84|423.84|427.94|423.94|427.96|423.96|427.82|423.82|18
1611413810000|2021-01-23 14:56:50|427.96|423.96|427.84|423.84|427.96|423.96|427.76|423.76|22
1611413820000|2021-01-23 14:57:00|427.85|423.85|428.2|424.2|428.21|424.21|427.82|423.82|25
1611413830000|2021-01-23 14:57:10|428.21|424.21|428.39|424.39|428.42|424.42|428.2|424.2|16
1611413840000|2021-01-23 14:57:20|428.48|424.48|428.52|424.52|428.52|424.52|428.48|424.48|8
1611413850000|2021-01-23 14:57:30|428.5|424.5|428.85|424.85|428.86|424.86|428.46|424.46|21
1611413860000|2021-01-23 14:57:40|428.84|424.84|428.95|424.95|428.95|424.95|428.8|424.8|25
1611413870000|2021-01-23 14:57:50|428.93|424.93|429.39|425.39|429.4|425.4|428.91|424.91|29
1611413880000|2021-01-23 14:58:00|429.38|425.38|429.13|425.13|429.38|425.38|429.02|425.02|31
1611413890000|2021-01-23 14:58:10|429.11|425.11|428.94|424.94|429.18|425.18|428.93|424.93|24
1611413900000|2021-01-23 14:58:20|428.93|424.93|429.01|425.01|429.08|425.08|428.92|424.92|25
1611413910000|2021-01-23 14:58:30|429|425|429.04|425.04|429.11|425.11|428.97|424.97|29
1611413920000|2021-01-23 14:58:40|429.03|425.03|428.69|424.69|429.03|425.03|428.56|424.56|27
1611413930000|2021-01-23 14:58:50|428.7|424.7|428.73|424.73|428.77|424.77|428.68|424.68|18
1611413940000|2021-01-23 14:59:00|428.72|424.72|428.18|424.18|428.72|424.72|428.18|424.18|28
1611413950000|2021-01-23 14:59:10|428.19|424.19|427.75|423.75|428.19|424.19|427.75|423.75|25
1611413960000|2021-01-23 14:59:20|427.53|423.53|427.57|423.57|427.61|423.61|427.53|423.53|24
1611413970000|2021-01-23 14:59:30|427.58|423.58|427.32|423.32|427.64|423.64|427.31|423.31|25
1611413980000|2021-01-23 14:59:40|427.31|423.31|427.29|423.29|427.39|423.39|427.22|423.22|23
1611413990000|2021-01-23 14:59:50|427.32|423.32|427.44|423.44|427.45|423.45|427.26|423.26|28
1611414000000|2021-01-23 15:00:00|427.43|423.43|427.36|423.36|427.43|423.43|427.35|423.35|21
1611414010000|2021-01-23 15:00:10|427.29|423.29|427.22|423.22|427.3|423.3|427.21|423.21|22
1611414020000|2021-01-23 15:00:20|427.17|423.17|426.96|422.96|427.2|423.2|426.96|422.96|31
1611414030000|2021-01-23 15:00:30|426.97|422.97|426.93|422.93|427.02|423.02|426.91|422.91|20
1611414040000|2021-01-23 15:00:40|426.94|422.94|426.93|422.93|427.17|423.17|426.9|422.9|23
1611414050000|2021-01-23 15:00:50|426.94|422.94|427|423|427.02|423.02|426.9|422.9|25
1611414060000|2021-01-23 15:01:00|427.01|423.01|426.92|422.92|427.01|423.01|426.85|422.85|23
1611414070000|2021-01-23 15:01:10|426.91|422.91|426.7|422.7|426.94|422.94|426.7|422.7|23
1611414080000|2021-01-23 15:01:20|426.73|422.73|426.74|422.74|426.89|422.89|426.72|422.72|29
1611414090000|2021-01-23 15:01:30|426.73|422.73|426.79|422.79|426.79|422.79|426.73|422.73|19
1611414100000|2021-01-23 15:01:40|426.82|422.82|427.11|423.11|427.13|423.13|426.82|422.82|24
1611414110000|2021-01-23 15:01:50|427.1|423.1|427.45|423.45|427.45|423.45|427.1|423.1|21
1611414120000|2021-01-23 15:02:00|427.54|423.54|427.8|423.8|427.8|423.8|427.53|423.53|31
1611414130000|2021-01-23 15:02:10|427.78|423.78|428.52|424.52|428.53|424.53|427.75|423.75|16
1611414140000|2021-01-23 15:02:20|428.53|424.53|428.5|424.5|428.53|424.53|428.5|424.5|9
1611414150000|2021-01-23 15:02:30|428.57|424.57|428.67|424.67|428.72|424.72|428.57|424.57|19
1611414160000|2021-01-23 15:02:40|428.7|424.7|428.86|424.86|429.01|425.01|428.7|424.7|27
1611414170000|2021-01-23 15:02:50|428.85|424.85|428.85|424.85|428.87|424.87|428.82|424.82|21
1611414180000|2021-01-23 15:03:00|429.11|425.11|428.96|424.96|429.14|425.14|428.96|424.96|20
1611414190000|2021-01-23 15:03:10|428.94|424.94|428.51|424.51|428.94|424.94|428.51|424.51|26
1611414200000|2021-01-23 15:03:20|428.54|424.54|428.72|424.72|428.75|424.75|428.54|424.54|28
1611414210000|2021-01-23 15:03:30|428.69|424.69|428.73|424.73|428.82|424.82|428.69|424.69|21
1611414220000|2021-01-23 15:03:40|428.77|424.77|428.78|424.78|428.81|424.81|428.76|424.76|21
1611414230000|2021-01-23 15:03:50|428.8|424.8|428.98|424.98|429|425|428.78|424.78|22
1611414240000|2021-01-23 15:04:00|428.97|424.97|428.79|424.79|428.98|424.98|428.78|424.78|21
1611414250000|2021-01-23 15:04:10|428.78|424.78|428.64|424.64|428.8|424.8|428.63|424.63|21
1611414260000|2021-01-23 15:04:20|428.63|424.63|428.53|424.53|428.64|424.64|428.49|424.49|21
1611414270000|2021-01-23 15:04:30|428.52|424.52|428.66|424.66|428.72|424.72|428.52|424.52|17
1611414280000|2021-01-23 15:04:40|428.65|424.65|428.66|424.66|428.69|424.69|428.63|424.63|17
1611414290000|2021-01-23 15:04:50|428.7|424.7|428.66|424.66|428.71|424.71|428.58|424.58|23
1611414300000|2021-01-23 15:05:00|428.7|424.7|428.65|424.65|428.82|424.82|428.57|424.57|21
1611414310000|2021-01-23 15:05:10|428.64|424.64|428.61|424.61|428.64|424.64|428.57|424.57|26
1611414320000|2021-01-23 15:05:20|428.63|424.63|428.71|424.71|428.71|424.71|428.58|424.58|23
1611414330000|2021-01-23 15:05:30|428.72|424.72|428.85|424.85|428.86|424.86|428.72|424.72|24
1611414340000|2021-01-23 15:05:40|428.86|424.86|429.02|425.02|429.02|425.02|428.84|424.84|20
1611414350000|2021-01-23 15:05:50|429.15|425.15|429.22|425.22|429.24|425.24|429.11|425.11|23
1611414360000|2021-01-23 15:06:00|429.21|425.21|429.44|425.44|429.46|425.46|429.16|425.16|25
1611414370000|2021-01-23 15:06:10|429.43|425.43|429.37|425.37|429.45|425.45|429.37|425.37|23
1611414380000|2021-01-23 15:06:20|429.41|425.41|429.41|425.41|429.41|425.41|429.37|425.37|21
1611414390000|2021-01-23 15:06:30|429.38|425.38|429.38|425.38|429.38|425.38|429.34|425.34|9
1611414400000|2021-01-23 15:06:40|429.37|425.37|429.53|425.53|429.56|425.56|429.37|425.37|24
1611414410000|2021-01-23 15:06:50|429.54|425.54|429.53|425.53|429.55|425.55|429.5|425.5|17
1611414420000|2021-01-23 15:07:00|429.54|425.54|429.46|425.46|429.55|425.55|429.45|425.45|21
1611414430000|2021-01-23 15:07:10|429.47|425.47|429.74|425.74|429.75|425.75|429.46|425.46|19
1611414440000|2021-01-23 15:07:20|429.73|425.73|429.92|425.92|429.92|425.92|429.73|425.73|16
1611414450000|2021-01-23 15:07:30|429.91|425.91|429.91|425.91|429.93|425.93|429.9|425.9|6
1611414460000|2021-01-23 15:07:40|429.9|425.9|429.9|425.9|429.91|425.91|429.86|425.86|14
1611414470000|2021-01-23 15:07:50|429.91|425.91|429.91|425.91|430.04|426.04|429.9|425.9|18
1611414480000|2021-01-23 15:08:00|429.92|425.92|429.69|425.69|429.92|425.92|429.66|425.66|22
1611414490000|2021-01-23 15:08:10|429.73|425.73|429.97|425.97|429.97|425.97|429.73|425.73|30
1611414500000|2021-01-23 15:08:20|430.02|426.02|430.16|426.16|430.19|426.19|430.02|426.02|22
1611414510000|2021-01-23 15:08:30|430.21|426.21|430.3|426.3|430.3|426.3|430.21|426.21|15
1611414520000|2021-01-23 15:08:40|430.31|426.31|430.48|426.48|430.48|426.48|430.28|426.28|22
1611414530000|2021-01-23 15:08:50|430.49|426.49|430.68|426.68|430.83|426.83|430.48|426.48|19
1611414540000|2021-01-23 15:09:00|430.77|426.77|430.66|426.66|430.88|426.88|430.58|426.58|32
1611414550000|2021-01-23 15:09:10|430.65|426.65|430.69|426.69|430.77|426.77|430.57|426.57|26
1611414560000|2021-01-23 15:09:20|430.71|426.71|430.62|426.62|430.71|426.71|430.61|426.61|23
1611414570000|2021-01-23 15:09:30|430.67|426.67|430.73|426.73|430.78|426.78|430.62|426.62|24
1611414580000|2021-01-23 15:09:40|430.74|426.74|430.83|426.83|430.83|426.83|430.72|426.72|20
1611414590000|2021-01-23 15:09:50|430.82|426.82|430.81|426.81|430.88|426.88|430.75|426.75|28
1611414600000|2021-01-23 15:10:00|430.82|426.82|430.83|426.83|430.94|426.94|430.7|426.7|32
1611414610000|2021-01-23 15:10:10|430.84|426.84|430.75|426.75|430.85|426.85|430.72|426.72|18
1611414620000|2021-01-23 15:10:20|430.74|426.74|430.85|426.85|430.86|426.86|430.72|426.72|20
1611414630000|2021-01-23 15:10:30|430.86|426.86|430.91|426.91|430.92|426.92|430.84|426.84|13
1611414640000|2021-01-23 15:10:40|430.92|426.92|430.98|426.98|430.99|426.99|430.88|426.88|18
1611414650000|2021-01-23 15:10:50|430.99|426.99|430.92|426.92|431.01|427.01|430.81|426.81|24
1611414660000|2021-01-23 15:11:00|430.91|426.91|430.64|426.64|430.92|426.92|430.64|426.64|23
1611414670000|2021-01-23 15:11:10|430.7|426.7|430.87|426.87|430.87|426.87|430.69|426.69|27
1611414680000|2021-01-23 15:11:20|430.84|426.84|430.92|426.92|430.93|426.93|430.84|426.84|11
1611414690000|2021-01-23 15:11:30|430.89|426.89|430.86|426.86|430.89|426.89|430.83|426.83|9
1611414700000|2021-01-23 15:11:40|430.85|426.85|430.67|426.67|430.86|426.86|430.62|426.62|22
1611414710000|2021-01-23 15:11:50|430.69|426.69|430.68|426.68|430.8|426.8|430.68|426.68|17
1611414720000|2021-01-23 15:12:00|430.67|426.67|430.4|426.4|430.68|426.68|430.4|426.4|21
1611414730000|2021-01-23 15:12:10|430.41|426.41|430.4|426.4|430.41|426.41|430.29|426.29|11
1611414740000|2021-01-23 15:12:20|430.39|426.39|430.51|426.51|430.52|426.52|430.39|426.39|20
1611414750000|2021-01-23 15:12:30|430.52|426.52|430.69|426.69|430.7|426.7|430.52|426.52|19
1611414760000|2021-01-23 15:12:40|430.68|426.68|430.7|426.7|430.76|426.76|430.68|426.68|15
1611414770000|2021-01-23 15:12:50|430.77|426.77|430.89|426.89|430.9|426.9|430.77|426.77|18
1611414780000|2021-01-23 15:13:00|430.88|426.88|431.1|427.1|431.22|427.22|430.87|426.87|23
1611414790000|2021-01-23 15:13:10|431.07|427.07|431.16|427.16|431.22|427.22|431.07|427.07|18
1611414800000|2021-01-23 15:13:20|431.13|427.13|431.17|427.17|431.17|427.17|431.12|427.12|16
1611414810000|2021-01-23 15:13:30|431.2|427.2|431.51|427.51|431.55|427.55|431.17|427.17|28
1611414820000|2021-01-23 15:13:40|431.5|427.5|431.41|427.41|431.51|427.51|431.39|427.39|27
1611414830000|2021-01-23 15:13:50|431.42|427.42|431.38|427.38|431.45|427.45|431.37|427.37|23
1611414840000|2021-01-23 15:14:00|431.37|427.37|431.42|427.42|431.45|427.45|431.35|427.35|21
1611414850000|2021-01-23 15:14:10|431.44|427.44|431.36|427.36|431.47|427.47|431.35|427.35|26
1611414860000|2021-01-23 15:14:20|431.35|427.35|431.06|427.06|431.35|427.35|431.05|427.05|16
1611414870000|2021-01-23 15:14:30|431|427|431.18|427.18|431.19|427.19|431|427|19
1611414880000|2021-01-23 15:14:40|431.17|427.17|431.02|427.02|431.21|427.21|431.01|427.01|17
1611414890000|2021-01-23 15:14:50|431.01|427.01|430.99|426.99|431.04|427.04|430.99|426.99|14
1611414900000|2021-01-23 15:15:00|431|427|430.81|426.81|431|427|430.79|426.79|15
1611414910000|2021-01-23 15:15:10|430.8|426.8|430.84|426.84|430.84|426.84|430.79|426.79|8
1611414920000|2021-01-23 15:15:20|430.87|426.87|431.15|427.15|431.15|427.15|430.83|426.83|25
1611414930000|2021-01-23 15:15:30|431.2|427.2|431.34|427.34|431.34|427.34|431.17|427.17|18
1611414940000|2021-01-23 15:15:40|431.35|427.35|431.46|427.46|431.48|427.48|431.33|427.33|23
1611414950000|2021-01-23 15:15:50|431.45|427.45|431.17|427.17|431.45|427.45|431.11|427.11|27
1611414960000|2021-01-23 15:16:00|431.18|427.18|431.47|427.47|431.48|427.48|431.16|427.16|28
1611414970000|2021-01-23 15:16:10|431.46|427.46|431.39|427.39|431.47|427.47|431.37|427.37|30
1611414980000|2021-01-23 15:16:20|431.38|427.38|431.4|427.4|431.4|427.4|431.33|427.33|23
1611414990000|2021-01-23 15:16:30|431.43|427.43|431.39|427.39|431.43|427.43|431.38|427.38|15
1611415000000|2021-01-23 15:16:40|431.38|427.38|431.41|427.41|431.42|427.42|431.38|427.38|9
1611415010000|2021-01-23 15:16:50|431.42|427.42|431.42|427.42|431.43|427.43|431.4|427.4|12
1611415020000|2021-01-23 15:17:00|431.43|427.43|431.39|427.39|431.45|427.45|431.34|427.34|23
1611415030000|2021-01-23 15:17:10|431.4|427.4|431.43|427.43|431.44|427.44|431.4|427.4|23
1611415040000|2021-01-23 15:17:20|431.4|427.4|431.46|427.46|431.48|427.48|431.4|427.4|14
1611415050000|2021-01-23 15:17:30|431.47|427.47|431.74|427.74|431.77|427.77|431.47|427.47|22
1611415060000|2021-01-23 15:17:40|431.76|427.76|431.78|427.78|431.86|427.86|431.59|427.59|28
1611415070000|2021-01-23 15:17:50|431.81|427.81|431.83|427.83|431.83|427.83|431.64|427.64|26
1611415080000|2021-01-23 15:18:00|431.84|427.84|431.93|427.93|431.93|427.93|431.77|427.77|22
1611415090000|2021-01-23 15:18:10|431.9|427.9|431.92|427.92|431.93|427.93|431.9|427.9|8
1611415100000|2021-01-23 15:18:20|431.93|427.93|431.85|427.85|431.98|427.98|431.82|427.82|21
1611415110000|2021-01-23 15:18:30|431.83|427.83|431.78|427.78|431.83|427.83|431.69|427.69|15
1611415120000|2021-01-23 15:18:40|431.77|427.77|431.76|427.76|431.77|427.77|431.72|427.72|3
1611415130000|2021-01-23 15:18:50|431.75|427.75|431.88|427.88|431.98|427.98|431.7|427.7|24
1611415140000|2021-01-23 15:19:00|431.87|427.87|431.68|427.68|431.89|427.89|431.54|427.54|25
1611415150000|2021-01-23 15:19:10|431.72|427.72|431.76|427.76|431.79|427.79|431.69|427.69|26
1611415160000|2021-01-23 15:19:20|431.77|427.77|431.72|427.72|431.82|427.82|431.66|427.66|19
1611415170000|2021-01-23 15:19:30|431.77|427.77|431.69|427.69|431.81|427.81|431.68|427.68|25
1611415180000|2021-01-23 15:19:40|431.7|427.7|431.54|427.54|431.73|427.73|431.54|427.54|22
1611415190000|2021-01-23 15:19:50|431.44|427.44|431.43|427.43|431.52|427.52|431.43|427.43|14
1611415200000|2021-01-23 15:20:00|431.42|427.42|431.62|427.62|431.74|427.74|431.42|427.42|19
1611415210000|2021-01-23 15:20:10|431.64|427.64|431.52|427.52|431.64|427.64|431.39|427.39|26
1611415220000|2021-01-23 15:20:20|431.5|427.5|431.66|427.66|431.82|427.82|431.5|427.5|19
1611415230000|2021-01-23 15:20:30|431.64|427.64|431.69|427.69|431.71|427.71|431.59|427.59|15
1611415240000|2021-01-23 15:20:40|431.66|427.66|431.68|427.68|431.68|427.68|431.6|427.6|19
1611415250000|2021-01-23 15:20:50|431.69|427.69|431.76|427.76|431.82|427.82|431.69|427.69|10
1611415260000|2021-01-23 15:21:00|431.75|427.75|431.68|427.68|431.75|427.75|431.67|427.67|18
1611415270000|2021-01-23 15:21:10|431.69|427.69|431.76|427.76|431.92|427.92|431.69|427.69|7
1611415280000|2021-01-23 15:21:20|431.75|427.75|431.63|427.63|431.79|427.79|431.63|427.63|11
1611415290000|2021-01-23 15:21:30|431.64|427.64|431.58|427.58|431.64|427.64|431.58|427.58|3
1611415300000|2021-01-23 15:21:40|431.62|427.62|431.58|427.58|431.62|427.62|431.38|427.38|25
1611415310000|2021-01-23 15:21:50|431.6|427.6|431.59|427.59|431.61|427.61|431.58|427.58|16
1611415320000|2021-01-23 15:22:00|431.58|427.58|431.61|427.61|431.7|427.7|431.52|427.52|14
1611415330000|2021-01-23 15:22:10|431.6|427.6|431.62|427.62|431.66|427.66|431.6|427.6|20
1611415340000|2021-01-23 15:22:20|431.67|427.67|431.72|427.72|431.72|427.72|431.65|427.65|17
1611415350000|2021-01-23 15:22:30|431.69|427.69|431.66|427.66|431.76|427.76|431.65|427.65|15
1611415360000|2021-01-23 15:22:40|431.67|427.67|431.59|427.59|431.72|427.72|431.45|427.45|21
1611415370000|2021-01-23 15:22:50|431.57|427.57|431.6|427.6|431.63|427.63|431.57|427.57|15
1611415380000|2021-01-23 15:23:00|431.59|427.59|431.63|427.63|431.65|427.65|431.58|427.58|12
1611415390000|2021-01-23 15:23:10|431.56|427.56|431.54|427.54|431.59|427.59|431.53|427.53|13
1611415400000|2021-01-23 15:23:20|431.53|427.53|431.67|427.67|431.67|427.67|431.53|427.53|16
1611415410000|2021-01-23 15:23:30|431.64|427.64|431.73|427.73|431.74|427.74|431.62|427.62|16
1611415420000|2021-01-23 15:23:40|431.74|427.74|431.69|427.69|431.74|427.74|431.69|427.69|12
1611415430000|2021-01-23 15:23:50|431.72|427.72|432.03|428.03|432.04|428.04|431.72|427.72|26
1611415440000|2021-01-23 15:24:00|432.04|428.04|432.2|428.2|432.24|428.24|432.03|428.03|18
1611415450000|2021-01-23 15:24:10|432.21|428.21|432.19|428.19|432.25|428.25|432.16|428.16|21
1611415460000|2021-01-23 15:24:20|432.17|428.17|432.23|428.23|432.25|428.25|432.03|428.03|27
1611415470000|2021-01-23 15:24:30|432.21|428.21|432.4|428.4|432.4|428.4|432.21|428.21|17
1611415480000|2021-01-23 15:24:40|432.42|428.42|432.38|428.38|432.45|428.45|432.31|428.31|24
1611415490000|2021-01-23 15:24:50|432.4|428.4|432.49|428.49|432.67|428.67|432.4|428.4|27
1611415500000|2021-01-23 15:25:00|432.48|428.48|432.3|428.3|432.49|428.49|432.14|428.14|17
1611415510000|2021-01-23 15:25:10|432.29|428.29|432.22|428.22|432.3|428.3|432.17|428.17|19
1611415520000|2021-01-23 15:25:20|432.23|428.23|432.18|428.18|432.41|428.41|432.17|428.17|26
1611415530000|2021-01-23 15:25:30|432.17|428.17|431.92|427.92|432.22|428.22|431.92|427.92|26
1611415540000|2021-01-23 15:25:40|431.93|427.93|431.8|427.8|431.93|427.93|431.79|427.79|17
1611415550000|2021-01-23 15:25:50|431.78|427.78|431.8|427.8|431.8|427.8|431.56|427.56|22
1611415560000|2021-01-23 15:26:00|431.79|427.79|431.93|427.93|431.97|427.97|431.79|427.79|15
1611415570000|2021-01-23 15:26:10|431.9|427.9|431.96|427.96|432|428|431.9|427.9|17
1611415580000|2021-01-23 15:26:20|431.95|427.95|431.97|427.97|432.01|428.01|431.95|427.95|16
1611415590000|2021-01-23 15:26:30|431.98|427.98|431.93|427.93|431.98|427.98|431.92|427.92|8
1611415600000|2021-01-23 15:26:40|431.97|427.97|432|428|432.01|428.01|431.97|427.97|8
1611415610000|2021-01-23 15:26:50|432.01|428.01|432|428|432.01|428.01|431.99|427.99|6
1611415620000|2021-01-23 15:27:00|431.98|427.98|431.78|427.78|431.98|427.98|431.56|427.56|19
1611415630000|2021-01-23 15:27:10|431.77|427.77|431.78|427.78|431.79|427.79|431.76|427.76|10
1611415640000|2021-01-23 15:27:20|431.77|427.77|431.77|427.77|431.78|427.78|431.75|427.75|12
1611415650000|2021-01-23 15:27:30|431.76|427.76|431.67|427.67|431.77|427.77|431.65|427.65|15
1611415660000|2021-01-23 15:27:40|431.68|427.68|431.84|427.84|431.9|427.9|431.63|427.63|22
1611415670000|2021-01-23 15:27:50|431.86|427.86|431.79|427.79|431.97|427.97|431.76|427.76|23
1611415680000|2021-01-23 15:28:00|431.8|427.8|431.65|427.65|431.8|427.8|431.64|427.64|18
1611415690000|2021-01-23 15:28:10|431.66|427.66|431.75|427.75|431.75|427.75|431.63|427.63|14
1611415700000|2021-01-23 15:28:20|431.92|427.92|431.9|427.9|431.92|427.92|431.73|427.73|21
1611415710000|2021-01-23 15:28:30|431.89|427.89|431.86|427.86|431.94|427.94|431.86|427.86|14
1611415720000|2021-01-23 15:28:40|431.88|427.88|431.83|427.83|431.89|427.89|431.83|427.83|18
1611415730000|2021-01-23 15:28:50|431.82|427.82|431.82|427.82|431.83|427.83|431.81|427.81|5
1611415740000|2021-01-23 15:29:00|431.79|427.79|431.63|427.63|431.79|427.79|431.63|427.63|10
1611415750000|2021-01-23 15:29:10|431.62|427.62|431.68|427.68|431.92|427.92|431.62|427.62|14
1611415760000|2021-01-23 15:29:20|431.69|427.69|432.19|428.19|432.2|428.2|431.67|427.67|25
1611415770000|2021-01-23 15:29:30|432.18|428.18|432.19|428.19|432.19|428.19|432.11|428.11|19
1611415780000|2021-01-23 15:29:40|432.17|428.17|432.09|428.09|432.17|428.17|432.09|428.09|15
1611415790000|2021-01-23 15:29:50|432.01|428.01|432.03|428.03|432.09|428.09|432|428|17
1611415800000|2021-01-23 15:30:00|432.04|428.04|431.93|427.93|432.04|428.04|431.93|427.93|13
1611415810000|2021-01-23 15:30:10|431.94|427.94|431.91|427.91|431.94|427.94|431.84|427.84|17
1611415820000|2021-01-23 15:30:20|431.92|427.92|432.1|428.1|432.16|428.16|431.9|427.9|17
1611415830000|2021-01-23 15:30:30|432.08|428.08|432.01|428.01|432.09|428.09|432.01|428.01|17
1611415840000|2021-01-23 15:30:40|432.03|428.03|431.96|427.96|432.06|428.06|431.96|427.96|21
1611415850000|2021-01-23 15:30:50|431.97|427.97|431.96|427.96|432.02|428.02|431.95|427.95|10
1611415860000|2021-01-23 15:31:00|431.95|427.95|431.91|427.91|431.96|427.96|431.9|427.9|16
1611415870000|2021-01-23 15:31:10|431.92|427.92|431.77|427.77|431.92|427.92|431.76|427.76|25
1611415880000|2021-01-23 15:31:20|431.76|427.76|431.53|427.53|431.77|427.77|431.53|427.53|22
1611415890000|2021-01-23 15:31:30|431.54|427.54|431.59|427.59|431.62|427.62|431.52|427.52|16
1611415900000|2021-01-23 15:31:40|431.58|427.58|431.47|427.47|431.58|427.58|431.42|427.42|15
1611415910000|2021-01-23 15:31:50|431.46|427.46|431.41|427.41|431.47|427.47|431.39|427.39|20
1611415920000|2021-01-23 15:32:00|431.42|427.42|430.89|426.89|431.43|427.43|430.89|426.89|29
1611415930000|2021-01-23 15:32:10|430.88|426.88|430.66|426.66|430.88|426.88|430.64|426.64|25
1611415940000|2021-01-23 15:32:20|430.67|426.67|430.74|426.74|430.74|426.74|430.65|426.65|18
1611415950000|2021-01-23 15:32:30|430.73|426.73|430.6|426.6|430.74|426.74|430.58|426.58|28
1611415960000|2021-01-23 15:32:40|430.61|426.61|430.97|426.97|430.98|426.98|430.6|426.6|32
1611415970000|2021-01-23 15:32:50|430.96|426.96|431.16|427.16|431.16|427.16|430.78|426.78|31
1611415980000|2021-01-23 15:33:00|431.17|427.17|431.82|427.82|431.82|427.82|431.17|427.17|29
1611415990000|2021-01-23 15:33:10|431.79|427.79|431.98|427.98|432.06|428.06|431.77|427.77|24
1611416000000|2021-01-23 15:33:20|431.99|427.99|432.22|428.22|432.22|428.22|431.97|427.97|28
1611416010000|2021-01-23 15:33:30|432.18|428.18|432.3|428.3|432.36|428.36|432.17|428.17|23
1611416020000|2021-01-23 15:33:40|432.31|428.31|432.53|428.53|432.53|428.53|432.3|428.3|26
1611416030000|2021-01-23 15:33:50|432.51|428.51|432.14|428.14|432.54|428.54|432.14|428.14|28
1611416040000|2021-01-23 15:34:00|432.12|428.12|432.37|428.37|432.37|428.37|432.07|428.07|27
1611416050000|2021-01-23 15:34:10|432.39|428.39|432.54|428.54|432.58|428.58|432.37|428.37|25
1611416060000|2021-01-23 15:34:20|432.51|428.51|432.56|428.56|432.58|428.58|432.49|428.49|23
1611416070000|2021-01-23 15:34:30|432.55|428.55|432.38|428.38|432.57|428.57|432.25|428.25|27
1611416080000|2021-01-23 15:34:40|432.36|428.36|432.13|428.13|432.39|428.39|432.1|428.1|22
1611416090000|2021-01-23 15:34:50|432.12|428.12|431.84|427.84|432.16|428.16|431.84|427.84|26
1611416100000|2021-01-23 15:35:00|431.83|427.83|431.81|427.81|431.83|427.83|431.8|427.8|16
1611416110000|2021-01-23 15:35:10|431.82|427.82|431.86|427.86|431.95|427.95|431.82|427.82|17
1611416120000|2021-01-23 15:35:20|431.85|427.85|431.7|427.7|431.85|427.85|431.67|427.67|17
1611416130000|2021-01-23 15:35:30|431.69|427.69|431.57|427.57|431.69|427.69|431.42|427.42|20
1611416140000|2021-01-23 15:35:40|431.6|427.6|431.66|427.66|431.88|427.88|431.57|427.57|25
1611416150000|2021-01-23 15:35:50|431.67|427.67|431.7|427.7|431.78|427.78|431.66|427.66|30
1611416160000|2021-01-23 15:36:00|431.71|427.71|431.81|427.81|431.81|427.81|431.71|427.71|17
1611416170000|2021-01-23 15:36:10|431.82|427.82|431.98|427.98|431.99|427.99|431.76|427.76|22
1611416180000|2021-01-23 15:36:20|432|428|432.14|428.14|432.16|428.16|431.96|427.96|26
1611416190000|2021-01-23 15:36:30|432.12|428.12|432.06|428.06|432.12|428.12|432.03|428.03|15
1611416200000|2021-01-23 15:36:40|432.04|428.04|431.99|427.99|432.04|428.04|431.95|427.95|10
1611416210000|2021-01-23 15:36:50|432.02|428.02|432.03|428.03|432.06|428.06|432|428|7
1611416220000|2021-01-23 15:37:00|432.01|428.01|431.76|427.76|432.02|428.02|431.63|427.63|22
1611416230000|2021-01-23 15:37:10|431.75|427.75|431.79|427.79|431.94|427.94|431.74|427.74|19
1611416240000|2021-01-23 15:37:20|431.78|427.78|431.69|427.69|431.79|427.79|431.64|427.64|20
1611416250000|2021-01-23 15:37:30|431.73|427.73|431.94|427.94|431.94|427.94|431.73|427.73|20
1611416260000|2021-01-23 15:37:40|431.93|427.93|431.68|427.68|431.93|427.93|431.68|427.68|22
1611416270000|2021-01-23 15:37:50|431.72|427.72|431.96|427.96|431.96|427.96|431.72|427.72|24
1611416280000|2021-01-23 15:38:00|431.92|427.92|431.71|427.71|431.96|427.96|431.71|427.71|20
1611416290000|2021-01-23 15:38:10|431.65|427.65|432|428|432.01|428.01|431.65|427.65|25
1611416300000|2021-01-23 15:38:20|431.99|427.99|431.98|427.98|431.99|427.99|431.93|427.93|15
1611416310000|2021-01-23 15:38:30|431.94|427.94|432.09|428.09|432.09|428.09|431.94|427.94|21
1611416320000|2021-01-23 15:38:40|432.1|428.1|432.1|428.1|432.12|428.12|432.06|428.06|14
1611416330000|2021-01-23 15:38:50|432.11|428.11|432.17|428.17|432.2|428.2|432.11|428.11|15
1611416340000|2021-01-23 15:39:00|432.16|428.16|432.65|428.65|432.65|428.65|432.09|428.09|24
1611416350000|2021-01-23 15:39:10|432.59|428.59|433.09|429.09|433.09|429.09|432.59|428.59|20
1611416360000|2021-01-23 15:39:20|433.11|429.11|433.29|429.29|433.33|429.33|433.1|429.1|15
1611416370000|2021-01-23 15:39:30|433.24|429.24|433.09|429.09|433.24|429.24|433.09|429.09|27
1611416380000|2021-01-23 15:39:40|433.22|429.22|433.35|429.35|433.41|429.41|433.06|429.06|24
1611416390000|2021-01-23 15:39:50|433.36|429.36|433.7|429.7|433.72|429.72|433.33|429.33|27
1611416400000|2021-01-23 15:40:00|433.71|429.71|433.51|429.51|433.71|429.71|433.49|429.49|23
1611416410000|2021-01-23 15:40:10|433.53|429.53|433.48|429.48|433.53|429.53|433.48|429.48|6
1611416420000|2021-01-23 15:40:20|433.49|429.49|433.2|429.2|433.49|429.49|433.15|429.15|20
1611416430000|2021-01-23 15:40:30|433.21|429.21|433.2|429.2|433.25|429.25|433.16|429.16|20
1611416440000|2021-01-23 15:40:40|433.21|429.21|432.98|428.98|433.22|429.22|432.98|428.98|15
1611416450000|2021-01-23 15:40:50|432.96|428.96|432.92|428.92|432.96|428.96|432.88|428.88|14
1611416460000|2021-01-23 15:41:00|432.91|428.91|432.5|428.5|432.91|428.91|432.45|428.45|27
1611416470000|2021-01-23 15:41:10|432.51|428.51|432.41|428.41|432.52|428.52|432.41|428.41|28
1611416480000|2021-01-23 15:41:20|432.32|428.32|432.2|428.2|432.32|428.32|432.15|428.15|20
1611416490000|2021-01-23 15:41:30|432.21|428.21|432.47|428.47|432.66|428.66|432.21|428.21|25
1611416500000|2021-01-23 15:41:40|432.46|428.46|432.38|428.38|432.47|428.47|432.38|428.38|14
1611416510000|2021-01-23 15:41:50|432.32|428.32|432.26|428.26|432.32|428.32|432.18|428.18|17
1611416520000|2021-01-23 15:42:00|432.25|428.25|432.42|428.42|432.47|428.47|432.21|428.21|28
1611416530000|2021-01-23 15:42:10|432.43|428.43|432.65|428.65|432.7|428.7|432.42|428.42|26
1611416540000|2021-01-23 15:42:20|432.63|428.63|432.37|428.37|432.65|428.65|432.34|428.34|17
1611416550000|2021-01-23 15:42:30|432.38|428.38|432.29|428.29|432.39|428.39|432.28|428.28|21
1611416560000|2021-01-23 15:42:40|432.28|428.28|432.18|428.18|432.32|428.32|432.17|428.17|20
1611416570000|2021-01-23 15:42:50|432.17|428.17|432.04|428.04|432.17|428.17|432.04|428.04|18
1611416580000|2021-01-23 15:43:00|432.05|428.05|432.55|428.55|432.63|428.63|432.05|428.05|27
1611416590000|2021-01-23 15:43:10|432.56|428.56|432.12|428.12|432.56|428.56|432.06|428.06|26
1611416600000|2021-01-23 15:43:20|432.16|428.16|432.23|428.23|432.23|428.23|432.14|428.14|21
1611416610000|2021-01-23 15:43:30|432.22|428.22|432.4|428.4|432.46|428.46|432.21|428.21|26
1611416620000|2021-01-23 15:43:40|432.41|428.41|432.12|428.12|432.41|428.41|432.12|428.12|19
1611416630000|2021-01-23 15:43:50|432.11|428.11|432.01|428.01|432.12|428.12|431.99|427.99|17
1611416640000|2021-01-23 15:44:00|432|428|431.93|427.93|432|428|431.93|427.93|10
1611416650000|2021-01-23 15:44:10|431.94|427.94|431.96|427.96|431.98|427.98|431.94|427.94|6
1611416660000|2021-01-23 15:44:20|431.98|427.98|432.13|428.13|432.19|428.19|431.98|427.98|22
1611416670000|2021-01-23 15:44:30|432.14|428.14|432.02|428.02|432.15|428.15|432.02|428.02|18
1611416680000|2021-01-23 15:44:40|432.03|428.03|432.14|428.14|432.2|428.2|431.97|427.97|24
1611416690000|2021-01-23 15:44:50|432.12|428.12|432.11|428.11|432.14|428.14|432.1|428.1|18
1611416700000|2021-01-23 15:45:00|432.12|428.12|432.29|428.29|432.42|428.42|432.12|428.12|25
1611416710000|2021-01-23 15:45:10|432.28|428.28|432.52|428.52|432.54|428.54|432.28|428.28|20
1611416720000|2021-01-23 15:45:20|432.54|428.54|432.38|428.38|432.55|428.55|432.34|428.34|22
1611416730000|2021-01-23 15:45:30|432.37|428.37|432.24|428.24|432.37|428.37|432.23|428.23|13
1611416740000|2021-01-23 15:45:40|432.2|428.2|432.15|428.15|432.25|428.25|432.14|428.14|12
1611416750000|2021-01-23 15:45:50|432.14|428.14|432.1|428.1|432.14|428.14|432.1|428.1|6
1611416760000|2021-01-23 15:46:00|432.11|428.11|432.17|428.17|432.41|428.41|432.1|428.1|25
1611416770000|2021-01-23 15:46:10|432.15|428.15|432.19|428.19|432.22|428.22|432.13|428.13|23
1611416780000|2021-01-23 15:46:20|432.18|428.18|432.19|428.19|432.24|428.24|432.18|428.18|20
1611416790000|2021-01-23 15:46:30|432.18|428.18|432.17|428.17|432.23|428.23|432.17|428.17|18
1611416800000|2021-01-23 15:46:40|432.18|428.18|431.93|427.93|432.18|428.18|431.93|427.93|15
1611416810000|2021-01-23 15:46:50|431.92|427.92|431.79|427.79|431.92|427.92|431.78|427.78|19
1611416820000|2021-01-23 15:47:00|431.81|427.81|431.53|427.53|431.84|427.84|431.53|427.53|20
1611416830000|2021-01-23 15:47:10|431.5|427.5|431.21|427.21|431.5|427.5|431.18|427.18|22
1611416840000|2021-01-23 15:47:20|431.19|427.19|431.14|427.14|431.19|427.19|431.13|427.13|18
1611416850000|2021-01-23 15:47:30|431.18|427.18|431.29|427.29|431.29|427.29|431.17|427.17|14
1611416860000|2021-01-23 15:47:40|431.23|427.23|431.15|427.15|431.27|427.27|431.14|427.14|13
1611416870000|2021-01-23 15:47:50|431.17|427.17|431.02|427.02|431.17|427.17|431|427|9
1611416880000|2021-01-23 15:48:00|430.95|426.95|430.76|426.76|430.95|426.95|430.68|426.68|23
1611416890000|2021-01-23 15:48:10|430.77|426.77|430.58|426.58|430.77|426.77|430.58|426.58|22
1611416900000|2021-01-23 15:48:20|430.57|426.57|430.83|426.83|430.84|426.84|430.57|426.57|27
1611416910000|2021-01-23 15:48:30|430.82|426.82|431.1|427.1|431.16|427.16|430.82|426.82|28
1611416920000|2021-01-23 15:48:40|431.09|427.09|431.27|427.27|431.27|427.27|431.09|427.09|17
1611416930000|2021-01-23 15:48:50|431.33|427.33|431.71|427.71|431.76|427.76|431.33|427.33|27
1611416940000|2021-01-23 15:49:00|431.68|427.68|431.33|427.33|431.68|427.68|431.28|427.28|26
1611416950000|2021-01-23 15:49:10|431.35|427.35|431.42|427.42|431.42|427.42|431.35|427.35|23
1611416960000|2021-01-23 15:49:20|431.41|427.41|431.08|427.08|431.42|427.42|431.01|427.01|28
1611416970000|2021-01-23 15:49:30|431.09|427.09|431.26|427.26|431.29|427.29|431.07|427.07|20
1611416980000|2021-01-23 15:49:40|431.27|427.27|431.16|427.16|431.29|427.29|431.16|427.16|21
1611416990000|2021-01-23 15:49:50|431.13|427.13|431.04|427.04|431.13|427.13|431.04|427.04|21
1611417000000|2021-01-23 15:50:00|431.06|427.06|431.39|427.39|431.4|427.4|431.04|427.04|26
1611417010000|2021-01-23 15:50:10|431.4|427.4|431.4|427.4|431.4|427.4|431.36|427.36|9
1611417020000|2021-01-23 15:50:20|431.39|427.39|431.3|427.3|431.39|427.39|431.28|427.28|22
1611417030000|2021-01-23 15:50:30|431.34|427.34|431.21|427.21|431.36|427.36|431.06|427.06|25
1611417040000|2021-01-23 15:50:40|431.22|427.22|431.19|427.19|431.41|427.41|431.15|427.15|28
1611417050000|2021-01-23 15:50:50|431.2|427.2|431.41|427.41|431.44|427.44|431.18|427.18|23
1611417060000|2021-01-23 15:51:00|431.39|427.39|431.23|427.23|431.4|427.4|431.23|427.23|19
1611417070000|2021-01-23 15:51:10|431.25|427.25|431.38|427.38|431.42|427.42|431.25|427.25|25
1611417080000|2021-01-23 15:51:20|431.37|427.37|431.29|427.29|431.37|427.37|431.27|427.27|15
1611417090000|2021-01-23 15:51:30|431.28|427.28|431.5|427.5|431.5|427.5|431.28|427.28|14
1611417100000|2021-01-23 15:51:40|431.56|427.56|431.53|427.53|431.6|427.6|431.52|427.52|23
1611417110000|2021-01-23 15:51:50|431.48|427.48|431.5|427.5|431.51|427.51|431.43|427.43|21
1611417120000|2021-01-23 15:52:00|431.53|427.53|431.5|427.5|431.53|427.53|431.48|427.48|10
1611417130000|2021-01-23 15:52:10|431.49|427.49|431.29|427.29|431.5|427.5|431.27|427.27|23
1611417140000|2021-01-23 15:52:20|431.3|427.3|431.19|427.19|431.31|427.31|431.17|427.17|19
1611417150000|2021-01-23 15:52:30|431.17|427.17|431.18|427.18|431.18|427.18|430.96|426.96|24
1611417160000|2021-01-23 15:52:40|431.15|427.15|431.04|427.04|431.18|427.18|431.03|427.03|14
1611417170000|2021-01-23 15:52:50|431.03|427.03|431.08|427.08|431.08|427.08|431.02|427.02|11
1611417180000|2021-01-23 15:53:00|431.06|427.06|431.04|427.04|431.07|427.07|431.04|427.04|9
1611417190000|2021-01-23 15:53:10|431.03|427.03|431.3|427.3|431.38|427.38|431.03|427.03|23
1611417200000|2021-01-23 15:53:20|431.29|427.29|431.21|427.21|431.3|427.3|431.21|427.21|13
1611417210000|2021-01-23 15:53:30|431.23|427.23|431.09|427.09|431.23|427.23|431.04|427.04|20
1611417220000|2021-01-23 15:53:40|431.08|427.08|431.12|427.12|431.12|427.12|431.08|427.08|11
1611417230000|2021-01-23 15:53:50|431.13|427.13|431.3|427.3|431.33|427.33|431.11|427.11|19
1611417240000|2021-01-23 15:54:00|431.25|427.25|431.33|427.33|431.33|427.33|431.25|427.25|19
1611417250000|2021-01-23 15:54:10|431.31|427.31|431.24|427.24|431.34|427.34|430.93|426.93|21
1611417260000|2021-01-23 15:54:20|431.23|427.23|431.3|427.3|431.31|427.31|431.22|427.22|17
1611417270000|2021-01-23 15:54:30|431.31|427.31|431.53|427.53|431.55|427.55|431.31|427.31|21
1611417280000|2021-01-23 15:54:40|431.55|427.55|431.48|427.48|431.55|427.55|431.46|427.46|22
1611417290000|2021-01-23 15:54:50|431.46|427.46|431.26|427.26|431.46|427.46|431.25|427.25|22
1611417300000|2021-01-23 15:55:00|431.25|427.25|431.19|427.19|431.27|427.27|431.19|427.19|16
1611417310000|2021-01-23 15:55:10|431.17|427.17|431.17|427.17|431.23|427.23|431.17|427.17|15
1611417320000|2021-01-23 15:55:20|431.19|427.19|430.95|426.95|431.19|427.19|430.94|426.94|21
1611417330000|2021-01-23 15:55:30|430.94|426.94|431.15|427.15|431.15|427.15|430.92|426.92|19
1611417340000|2021-01-23 15:55:40|431.18|427.18|431.24|427.24|431.35|427.35|431.18|427.18|23
1611417350000|2021-01-23 15:55:50|431.18|427.18|431.11|427.11|431.18|427.18|431.06|427.06|18
1611417360000|2021-01-23 15:56:00|431.12|427.12|431.77|427.77|431.77|427.77|431.12|427.12|26
1611417370000|2021-01-23 15:56:10|431.78|427.78|431.82|427.82|431.95|427.95|431.74|427.74|21
1611417380000|2021-01-23 15:56:20|431.84|427.84|431.69|427.69|431.84|427.84|431.66|427.66|20
1611417390000|2021-01-23 15:56:30|431.7|427.7|431.66|427.66|431.77|427.77|431.66|427.66|22
1611417400000|2021-01-23 15:56:40|431.67|427.67|431.81|427.81|431.81|427.81|431.66|427.66|22
1611417410000|2021-01-23 15:56:50|431.88|427.88|432.16|428.16|432.35|428.35|431.88|427.88|33
1611417420000|2021-01-23 15:57:00|432.2|428.2|431.84|427.84|432.2|428.2|431.84|427.84|29
1611417430000|2021-01-23 15:57:10|431.83|427.83|431.63|427.63|431.83|427.83|431.62|427.62|13
1611417440000|2021-01-23 15:57:20|431.64|427.64|431.66|427.66|431.73|427.73|431.63|427.63|26
1611417450000|2021-01-23 15:57:30|431.65|427.65|431.55|427.55|431.82|427.82|431.55|427.55|22
1611417460000|2021-01-23 15:57:40|431.54|427.54|431.77|427.77|431.77|427.77|431.54|427.54|16
1611417470000|2021-01-23 15:57:50|431.78|427.78|431.64|427.64|431.79|427.79|431.64|427.64|20
1611417480000|2021-01-23 15:58:00|431.62|427.62|431.07|427.07|431.62|427.62|431.07|427.07|25
1611417490000|2021-01-23 15:58:10|431.06|427.06|431.18|427.18|431.34|427.34|431.06|427.06|26
1611417500000|2021-01-23 15:58:20|431.17|427.17|431.11|427.11|431.17|427.17|431.09|427.09|28
1611417510000|2021-01-23 15:58:30|431.08|427.08|431.09|427.09|431.11|427.11|431.07|427.07|24
1611417520000|2021-01-23 15:58:40|431.08|427.08|430.94|426.94|431.1|427.1|430.94|426.94|12
1611417530000|2021-01-23 15:58:50|430.93|426.93|430.72|426.72|430.93|426.93|430.72|426.72|17
1611417540000|2021-01-23 15:59:00|430.71|426.71|430.82|426.82|431.08|427.08|430.71|426.71|29
1611417550000|2021-01-23 15:59:10|430.74|426.74|430.73|426.73|430.76|426.76|430.69|426.69|14
1611417560000|2021-01-23 15:59:20|430.71|426.71|430.45|426.45|430.71|426.71|430.45|426.45|30
1611417570000|2021-01-23 15:59:30|430.4|426.4|430.25|426.25|430.42|426.42|430.2|426.2|24
1611417580000|2021-01-23 15:59:40|430.26|426.26|430.32|426.32|430.34|426.34|430.24|426.24|21
1611417590000|2021-01-23 15:59:50|430.31|426.31|430.55|426.55|430.58|426.58|430.28|426.28|28
1611417600000|2021-01-23 16:00:00|430.57|426.57|430.4|426.4|430.58|426.58|430.4|426.4|26
1611417610000|2021-01-23 16:00:10|430.39|426.39|430.1|426.1|430.39|426.39|430.09|426.09|23
1611417620000|2021-01-23 16:00:20|430.11|426.11|429.97|425.97|430.17|426.17|429.97|425.97|14
1611417630000|2021-01-23 16:00:30|429.96|425.96|429.83|425.83|429.98|425.98|429.8|425.8|23
1611417640000|2021-01-23 16:00:40|429.85|425.85|429.56|425.56|429.89|425.89|429.56|425.56|27
1611417650000|2021-01-23 16:00:50|429.55|425.55|429.02|425.02|429.56|425.56|429.01|425.01|30
1611417660000|2021-01-23 16:01:00|428.85|424.85|429.04|425.04|429.71|425.71|428.85|424.85|34
1611417670000|2021-01-23 16:01:10|429.02|425.02|428.87|424.87|429.02|425.02|428.85|424.85|28
1611417680000|2021-01-23 16:01:20|428.88|424.88|429.02|425.02|429.41|425.41|428.87|424.87|31
1611417690000|2021-01-23 16:01:30|429.04|425.04|429.1|425.1|429.22|425.22|429.04|425.04|32
1611417700000|2021-01-23 16:01:40|429.12|425.12|429.37|425.37|429.41|425.41|429.05|425.05|31
1611417710000|2021-01-23 16:01:50|429.38|425.38|429.32|425.32|429.41|425.41|429.14|425.14|28
1611417720000|2021-01-23 16:02:00|429.34|425.34|429.05|425.05|429.36|425.36|429.03|425.03|27
1611417730000|2021-01-23 16:02:10|429.07|425.07|429.09|425.09|429.47|425.47|429.07|425.07|28
1611417740000|2021-01-23 16:02:20|429.06|425.06|429.25|425.25|429.93|425.93|429.05|425.05|30
1611417750000|2021-01-23 16:02:30|429.24|425.24|428.98|424.98|429.25|425.25|428.98|424.98|24
1611417760000|2021-01-23 16:02:40|428.97|424.97|428.68|424.68|428.97|424.97|428.68|424.68|27
1611417770000|2021-01-23 16:02:50|428.72|424.72|428.84|424.84|429|425|428.68|424.68|29
1611417780000|2021-01-23 16:03:00|428.85|424.85|428.67|424.67|428.94|424.94|428.67|424.67|28
1611417790000|2021-01-23 16:03:10|428.65|424.65|428.45|424.45|428.69|424.69|428.41|424.41|23
1611417800000|2021-01-23 16:03:20|428.47|424.47|428.02|424.02|428.47|424.47|428.01|424.01|27
1611417810000|2021-01-23 16:03:30|428.01|424.01|427.55|423.55|428.06|424.06|427.52|423.52|34
1611417820000|2021-01-23 16:03:40|427.56|423.56|427.54|423.54|427.58|423.58|427.53|423.53|20
1611417830000|2021-01-23 16:03:50|427.55|423.55|427.54|423.54|427.59|423.59|427.53|423.53|27
1611417840000|2021-01-23 16:04:00|427.55|423.55|427.78|423.78|428.2|424.2|427.54|423.54|26
1611417850000|2021-01-23 16:04:10|427.79|423.79|428.17|424.17|428.45|424.45|427.78|423.78|24
1611417860000|2021-01-23 16:04:20|428.15|424.15|428.26|424.26|428.29|424.29|428.1|424.1|22
1611417870000|2021-01-23 16:04:30|428.25|424.25|428.06|424.06|428.29|424.29|428.06|424.06|27
1611417880000|2021-01-23 16:04:40|428.11|424.11|428.08|424.08|428.15|424.15|428.05|424.05|27
1611417890000|2021-01-23 16:04:50|428.07|424.07|427.61|423.61|428.07|424.07|427.61|423.61|22
1611417900000|2021-01-23 16:05:00|427.52|423.52|427.48|423.48|427.52|423.52|427.4|423.4|25
1611417910000|2021-01-23 16:05:10|427.47|423.47|427.52|423.52|427.57|423.57|427.25|423.25|31
1611417920000|2021-01-23 16:05:20|427.54|423.54|427.04|423.04|427.59|423.59|427.04|423.04|19
1611417930000|2021-01-23 16:05:30|427.05|423.05|427.16|423.16|427.3|423.3|427.01|423.01|13
1611417940000|2021-01-23 16:05:40|427.15|423.15|427.49|423.49|427.49|423.49|427.15|423.15|20
1611417950000|2021-01-23 16:05:50|427.5|423.5|427.54|423.54|427.55|423.55|427.38|423.38|30
1611417960000|2021-01-23 16:06:00|427.55|423.55|427.65|423.65|427.65|423.65|427.29|423.29|25
1611417970000|2021-01-23 16:06:10|427.69|423.69|427.58|423.58|427.79|423.79|427.53|423.53|23
1611417980000|2021-01-23 16:06:20|427.56|423.56|427.73|423.73|427.73|423.73|427.56|423.56|21
1611417990000|2021-01-23 16:06:30|427.78|423.78|428.16|424.16|428.17|424.17|427.78|423.78|24
1611418000000|2021-01-23 16:06:40|428.17|424.17|428.12|424.12|428.2|424.2|428.06|424.06|29
1611418010000|2021-01-23 16:06:50|428.06|424.06|428.07|424.07|428.23|424.23|428.06|424.06|22
1611418020000|2021-01-23 16:07:00|428.08|424.08|428.25|424.25|428.37|424.37|428.07|424.07|28
1611418030000|2021-01-23 16:07:10|428.2|424.2|427.75|423.75|428.2|424.2|427.59|423.59|24
1611418040000|2021-01-23 16:07:20|427.74|423.74|427.74|423.74|427.75|423.75|427.71|423.71|14
1611418050000|2021-01-23 16:07:30|427.73|423.73|427.73|423.73|427.73|423.73|427.7|423.7|12
1611418060000|2021-01-23 16:07:40|427.72|423.72|427.73|423.73|427.73|423.73|427.71|423.71|6
1611418070000|2021-01-23 16:07:50|427.8|423.8|427.88|423.88|428.06|424.06|427.8|423.8|23
1611418080000|2021-01-23 16:08:00|427.89|423.89|427.98|423.98|427.98|423.98|427.87|423.87|4
1611418090000|2021-01-23 16:08:10|427.95|423.95|427.8|423.8|428.05|424.05|427.79|423.79|14
1611418100000|2021-01-23 16:08:20|427.84|423.84|427.68|423.68|427.94|423.94|427.41|423.41|28
1611418110000|2021-01-23 16:08:30|427.69|423.69|427.67|423.67|427.69|423.69|427.58|423.58|24
1611418120000|2021-01-23 16:08:40|427.56|423.56|427.39|423.39|427.56|423.56|427.34|423.34|26
1611418130000|2021-01-23 16:08:50|427.34|423.34|427.61|423.61|427.61|423.61|427.09|423.09|26
1611418140000|2021-01-23 16:09:00|427.62|423.62|427.46|423.46|427.7|423.7|427.45|423.45|25
1611418150000|2021-01-23 16:09:10|427.45|423.45|427.55|423.55|427.55|423.55|427.45|423.45|27
1611418160000|2021-01-23 16:09:20|427.56|423.56|427.2|423.2|427.56|423.56|427.19|423.19|22
1611418170000|2021-01-23 16:09:30|427.19|423.19|427.22|423.22|427.24|423.24|427.19|423.19|14
1611418180000|2021-01-23 16:09:40|427.21|423.21|427.46|423.46|427.47|423.47|427.17|423.17|27
1611418190000|2021-01-23 16:09:50|427.47|423.47|427.44|423.44|427.47|423.47|427.41|423.41|20
1611418200000|2021-01-23 16:10:00|427.45|423.45|427.98|423.98|427.98|423.98|427.45|423.45|27
1611418210000|2021-01-23 16:10:10|427.99|423.99|428.27|424.27|428.28|424.28|427.95|423.95|23
1611418220000|2021-01-23 16:10:20|428.26|424.26|428.22|424.22|428.28|424.28|428.2|424.2|19
1611418230000|2021-01-23 16:10:30|428.28|424.28|428.52|424.52|428.53|424.53|428.26|424.26|27
1611418240000|2021-01-23 16:10:40|428.51|424.51|428.05|424.05|428.54|424.54|428.05|424.05|29
1611418250000|2021-01-23 16:10:50|428.06|424.06|428.16|424.16|428.28|424.28|428.06|424.06|17
1611418260000|2021-01-23 16:11:00|428.17|424.17|427.84|423.84|428.17|424.17|427.84|423.84|22
1611418270000|2021-01-23 16:11:10|427.85|423.85|427.88|423.88|427.91|423.91|427.79|423.79|28
1611418280000|2021-01-23 16:11:20|427.85|423.85|428.36|424.36|428.36|424.36|427.84|423.84|23
1611418290000|2021-01-23 16:11:30|428.4|424.4|428.67|424.67|428.71|424.71|428.36|424.36|30
1611418300000|2021-01-23 16:11:40|428.68|424.68|428.49|424.49|428.71|424.71|428.49|424.49|18
1611418310000|2021-01-23 16:11:50|428.48|424.48|428.36|424.36|428.57|424.57|428.24|424.24|19
1611418320000|2021-01-23 16:12:00|428.37|424.37|428.56|424.56|428.57|424.57|428.33|424.33|14
1611418330000|2021-01-23 16:12:10|428.57|424.57|428.75|424.75|428.75|424.75|428.57|424.57|9
1611418340000|2021-01-23 16:12:20|428.74|424.74|428.75|424.75|428.75|424.75|428.54|424.54|18
1611418350000|2021-01-23 16:12:30|428.71|424.71|429.23|425.23|429.23|425.23|428.71|424.71|28
1611418360000|2021-01-23 16:12:40|429.2|425.2|429.56|425.56|429.65|425.65|429.2|425.2|16
1611418370000|2021-01-23 16:12:50|429.55|425.55|429.83|425.83|429.85|425.85|429.5|425.5|15
1611418380000|2021-01-23 16:13:00|429.84|425.84|429.58|425.58|429.87|425.87|429.54|425.54|28
1611418390000|2021-01-23 16:13:10|429.6|425.6|429.38|425.38|429.6|425.6|429.38|425.38|15
1611418400000|2021-01-23 16:13:20|429.37|425.37|429.38|425.38|429.61|425.61|429.34|425.34|26
1611418410000|2021-01-23 16:13:30|429.37|425.37|429.34|425.34|429.49|425.49|429.23|425.23|25
1611418420000|2021-01-23 16:13:40|429.35|425.35|429.31|425.31|429.35|425.35|429.28|425.28|14
1611418430000|2021-01-23 16:13:50|429.21|425.21|429.11|425.11|429.21|425.21|429.11|425.11|10
1611418440000|2021-01-23 16:14:00|429.08|425.08|428.97|424.97|429.08|425.08|428.96|424.96|11
1611418450000|2021-01-23 16:14:10|428.96|424.96|428.94|424.94|428.97|424.97|428.93|424.93|6
1611418460000|2021-01-23 16:14:20|428.95|424.95|428.93|424.93|428.95|424.95|428.93|424.93|7
1611418470000|2021-01-23 16:14:30|428.92|424.92|428.88|424.88|428.92|424.92|428.85|424.85|6
1611418480000|2021-01-23 16:14:40|428.89|424.89|429.07|425.07|429.09|425.09|428.89|424.89|19
1611418490000|2021-01-23 16:14:50|429.05|425.05|429.1|425.1|429.12|425.12|429.03|425.03|13
1611418500000|2021-01-23 16:15:00|429.09|425.09|429.62|425.62|429.62|425.62|429.09|425.09|23
1611418510000|2021-01-23 16:15:10|429.63|425.63|429.64|425.64|429.64|425.64|429.56|425.56|6
1611418520000|2021-01-23 16:15:20|429.63|425.63|429.89|425.89|429.97|425.97|429.63|425.63|21
1611418530000|2021-01-23 16:15:30|429.91|425.91|429.95|425.95|429.96|425.96|429.91|425.91|16
1611418540000|2021-01-23 16:15:40|429.96|425.96|430.13|426.13|430.13|426.13|429.96|425.96|10
1611418550000|2021-01-23 16:15:50|430.12|426.12|430.12|426.12|430.14|426.14|430.1|426.1|14
1611418560000|2021-01-23 16:16:00|430.13|426.13|430.12|426.12|430.14|426.14|430.12|426.12|10
1611418570000|2021-01-23 16:16:10|430.13|426.13|429.92|425.92|430.13|426.13|429.9|425.9|15
1611418580000|2021-01-23 16:16:20|429.94|425.94|429.94|425.94|429.96|425.96|429.93|425.93|10
1611418590000|2021-01-23 16:16:30|429.95|425.95|430.3|426.3|430.41|426.41|429.93|425.93|18
1611418600000|2021-01-23 16:16:40|430.27|426.27|430.28|426.28|430.28|426.28|430.27|426.27|6
1611418610000|2021-01-23 16:16:50|430.29|426.29|430.49|426.49|430.49|426.49|430.28|426.28|14
1611418620000|2021-01-23 16:17:00|430.51|426.51|430.65|426.65|430.65|426.65|430.51|426.51|17
1611418630000|2021-01-23 16:17:10|430.66|426.66|430.65|426.65|430.68|426.68|430.58|426.58|15
1611418640000|2021-01-23 16:17:20|430.66|426.66|430.62|426.62|430.68|426.68|430.62|426.62|11
1611418650000|2021-01-23 16:17:30|430.61|426.61|430.58|426.58|430.67|426.67|430.58|426.58|24
1611418660000|2021-01-23 16:17:40|430.64|426.64|430.81|426.81|430.82|426.82|430.64|426.64|19
1611418670000|2021-01-23 16:17:50|430.8|426.8|431.19|427.19|431.19|427.19|430.8|426.8|24
1611418680000|2021-01-23 16:18:00|431.14|427.14|431.47|427.47|431.47|427.47|431.14|427.14|21
1611418690000|2021-01-23 16:18:10|431.48|427.48|431.99|427.99|432.09|428.09|431.48|427.48|25
1611418700000|2021-01-23 16:18:20|432|428|432.05|428.05|432.17|428.17|431.97|427.97|31
1611418710000|2021-01-23 16:18:30|432.04|428.04|432.12|428.12|432.12|428.12|431.97|427.97|23
1611418720000|2021-01-23 16:18:40|432.14|428.14|432.38|428.38|432.38|428.38|432.13|428.13|22
1611418730000|2021-01-23 16:18:50|432.37|428.37|432.36|428.36|432.38|428.38|432.21|428.21|22
1611418740000|2021-01-23 16:19:00|432.37|428.37|432.32|428.32|432.39|428.39|432.28|428.28|18
1611418750000|2021-01-23 16:19:10|432.33|428.33|432.29|428.29|432.36|428.36|432.27|428.27|20
1611418760000|2021-01-23 16:19:20|432.28|428.28|431.96|427.96|432.32|428.32|431.96|427.96|29
1611418770000|2021-01-23 16:19:30|431.94|427.94|431.85|427.85|431.94|427.94|431.8|427.8|22
1611418780000|2021-01-23 16:19:40|431.86|427.86|431.89|427.89|431.9|427.9|431.86|427.86|18
1611418790000|2021-01-23 16:19:50|431.88|427.88|431.89|427.89|431.9|427.9|431.88|427.88|4
1611418800000|2021-01-23 16:20:00|431.9|427.9|431.77|427.77|431.9|427.9|431.68|427.68|22
1611418810000|2021-01-23 16:20:10|431.78|427.78|431.53|427.53|431.78|427.78|431.53|427.53|18
1611418820000|2021-01-23 16:20:20|431.55|427.55|431.71|427.71|431.71|427.71|431.47|427.47|30
1611418830000|2021-01-23 16:20:30|431.7|427.7|431.67|427.67|431.7|427.7|431.65|427.65|17
1611418840000|2021-01-23 16:20:40|431.6|427.6|431.75|427.75|431.76|427.76|431.6|427.6|16
1611418850000|2021-01-23 16:20:50|431.74|427.74|431.63|427.63|431.74|427.74|431.59|427.59|22
1611418860000|2021-01-23 16:21:00|431.64|427.64|431.57|427.57|431.64|427.64|431.5|427.5|22
1611418870000|2021-01-23 16:21:10|431.56|427.56|431.83|427.83|431.88|427.88|431.54|427.54|26
1611418880000|2021-01-23 16:21:20|431.87|427.87|432.05|428.05|432.13|428.13|431.83|427.83|18
1611418890000|2021-01-23 16:21:30|432.04|428.04|432.18|428.18|432.22|428.22|432.04|428.04|18
1611418900000|2021-01-23 16:21:40|432.19|428.19|432.35|428.35|432.4|428.4|432.19|428.19|9
1611418910000|2021-01-23 16:21:50|432.28|428.28|432.29|428.29|432.4|428.4|432.28|428.28|17
1611418920000|2021-01-23 16:22:00|432.32|428.32|432.55|428.55|432.55|428.55|432.32|428.32|20
1611418930000|2021-01-23 16:22:10|432.47|428.47|432.4|428.4|432.56|428.56|432.26|428.26|29
1611418940000|2021-01-23 16:22:20|432.39|428.39|432.41|428.41|432.54|428.54|432.39|428.39|23
1611418950000|2021-01-23 16:22:30|432.42|428.42|432.53|428.53|432.54|428.54|432.4|428.4|20
1611418960000|2021-01-23 16:22:40|432.54|428.54|432.65|428.65|432.65|428.65|432.52|428.52|16
1611418970000|2021-01-23 16:22:50|432.66|428.66|432.9|428.9|432.92|428.92|432.65|428.65|20
1611418980000|2021-01-23 16:23:00|432.93|428.93|432.86|428.86|432.97|428.97|432.85|428.85|14
1611418990000|2021-01-23 16:23:10|432.87|428.87|432.9|428.9|433.02|429.02|432.86|428.86|22
1611419000000|2021-01-23 16:23:20|432.94|428.94|432.92|428.92|433|429|432.91|428.91|25
1611419010000|2021-01-23 16:23:30|432.93|428.93|433.09|429.09|433.1|429.1|432.93|428.93|18
1611419020000|2021-01-23 16:23:40|433.14|429.14|433.31|429.31|433.31|429.31|433.14|429.14|15
1611419030000|2021-01-23 16:23:50|433.27|429.27|433.1|429.1|433.31|429.31|433.08|429.08|21
1611419040000|2021-01-23 16:24:00|433.09|429.09|433.21|429.21|433.29|429.29|433.09|429.09|30
1611419050000|2021-01-23 16:24:10|433.22|429.22|433.35|429.35|433.37|429.37|433.22|429.22|25
1611419060000|2021-01-23 16:24:20|433.34|429.34|433.18|429.18|433.39|429.39|433.14|429.14|21
1611419070000|2021-01-23 16:24:30|433.21|429.21|433.33|429.33|433.33|429.33|433.17|429.17|30
1611419080000|2021-01-23 16:24:40|433.18|429.18|433.5|429.5|433.5|429.5|433.18|429.18|13
1611419090000|2021-01-23 16:24:50|433.53|429.53|433.68|429.68|433.68|429.68|433.49|429.49|24
1611419100000|2021-01-23 16:25:00|433.7|429.7|433.56|429.56|433.7|429.7|433.56|429.56|20
1611419110000|2021-01-23 16:25:10|433.54|429.54|433.31|429.31|433.54|429.54|433.31|429.31|27
1611419120000|2021-01-23 16:25:20|433.29|429.29|433.26|429.26|433.3|429.3|433.16|429.16|27
1611419130000|2021-01-23 16:25:30|433.25|429.25|433.23|429.23|433.25|429.25|433.2|429.2|18
1611419140000|2021-01-23 16:25:40|433.24|429.24|433.5|429.5|433.51|429.51|433.24|429.24|23
1611419150000|2021-01-23 16:25:50|433.46|429.46|433.28|429.28|433.48|429.48|433.24|429.24|24
1611419160000|2021-01-23 16:26:00|433.3|429.3|433.54|429.54|433.57|429.57|433.28|429.28|21
1611419170000|2021-01-23 16:26:10|433.55|429.55|433.52|429.52|433.6|429.6|433.5|429.5|27
1611419180000|2021-01-23 16:26:20|433.51|429.51|433.39|429.39|433.58|429.58|433.39|429.39|21
1611419190000|2021-01-23 16:26:30|433.4|429.4|433.35|429.35|433.43|429.43|433.35|429.35|26
1611419200000|2021-01-23 16:26:40|433.34|429.34|432.98|428.98|433.34|429.34|432.98|428.98|27
1611419210000|2021-01-23 16:26:50|433|429|433.12|429.12|433.22|429.22|432.9|428.9|27
1611419220000|2021-01-23 16:27:00|433.23|429.23|433.22|429.22|433.23|429.23|433.11|429.11|25
1611419230000|2021-01-23 16:27:10|433.23|429.23|433.45|429.45|433.45|429.45|433.16|429.16|26
1611419240000|2021-01-23 16:27:20|433.56|429.56|433.44|429.44|433.56|429.56|433.38|429.38|22
1611419250000|2021-01-23 16:27:30|433.45|429.45|433.35|429.35|433.49|429.49|433.31|429.31|16
1611419260000|2021-01-23 16:27:40|433.33|429.33|433.25|429.25|433.34|429.34|433.14|429.14|14
1611419270000|2021-01-23 16:27:50|433.26|429.26|433.25|429.25|433.26|429.26|433.24|429.24|13
1611419280000|2021-01-23 16:28:00|433.26|429.26|433.25|429.25|433.27|429.27|433.18|429.18|18
1611419290000|2021-01-23 16:28:10|433.17|429.17|433|429|433.18|429.18|432.97|428.97|25
1611419300000|2021-01-23 16:28:20|433.01|429.01|432.94|428.94|433.02|429.02|432.93|428.93|20
1611419310000|2021-01-23 16:28:30|432.95|428.95|432.89|428.89|432.97|428.97|432.88|428.88|22
1611419320000|2021-01-23 16:28:40|432.88|428.88|433.06|429.06|433.06|429.06|432.88|428.88|21
1611419330000|2021-01-23 16:28:50|433.05|429.05|432.92|428.92|433.05|429.05|432.92|428.92|27
1611419340000|2021-01-23 16:29:00|432.95|428.95|432.92|428.92|432.95|428.95|432.88|428.88|21
1611419350000|2021-01-23 16:29:10|432.9|428.9|432.86|428.86|432.91|428.91|432.85|428.85|17
1611419360000|2021-01-23 16:29:20|432.87|428.87|432.54|428.54|432.9|428.9|432.52|428.52|17
1611419370000|2021-01-23 16:29:30|432.57|428.57|432.57|428.57|432.59|428.59|432.55|428.55|19
1611419380000|2021-01-23 16:29:40|432.56|428.56|432.45|428.45|432.58|428.58|432.39|428.39|23
1611419390000|2021-01-23 16:29:50|432.47|428.47|432.42|428.42|432.47|428.47|432.41|428.41|18
1611419400000|2021-01-23 16:30:00|432.43|428.43|432.88|428.88|432.88|428.88|432.42|428.42|25
1611419410000|2021-01-23 16:30:10|432.87|428.87|432.99|428.99|432.99|428.99|432.87|428.87|27
1611419420000|2021-01-23 16:30:20|432.98|428.98|432.84|428.84|433.04|429.04|432.83|428.83|30
1611419430000|2021-01-23 16:30:30|432.83|428.83|432.75|428.75|432.84|428.84|432.75|428.75|23
1611419440000|2021-01-23 16:30:40|432.71|428.71|432.66|428.66|432.71|428.71|432.66|428.66|19
1611419450000|2021-01-23 16:30:50|432.67|428.67|432.37|428.37|432.67|428.67|432.36|428.36|15
1611419460000|2021-01-23 16:31:00|432.36|428.36|431.45|427.45|432.37|428.37|431.43|427.43|32
1611419470000|2021-01-23 16:31:10|431.44|427.44|431.1|427.1|431.44|427.44|431.1|427.1|19
1611419480000|2021-01-23 16:31:20|431.08|427.08|431.03|427.03|431.08|427.08|431.01|427.01|15
1611419490000|2021-01-23 16:31:30|430.97|426.97|430.9|426.9|431.04|427.04|430.9|426.9|23
1611419500000|2021-01-23 16:31:40|430.89|426.89|430.83|426.83|430.89|426.89|430.78|426.78|23
1611419510000|2021-01-23 16:31:50|430.82|426.82|431.29|427.29|431.29|427.29|430.81|426.81|26
1611419520000|2021-01-23 16:32:00|431.13|427.13|431.03|427.03|431.35|427.35|430.95|426.95|31
1611419530000|2021-01-23 16:32:10|431.05|427.05|431.05|427.05|431.07|427.07|431.02|427.02|21
1611419540000|2021-01-23 16:32:20|431.06|427.06|431.4|427.4|431.41|427.41|431.04|427.04|14
1611419550000|2021-01-23 16:32:30|431.42|427.42|431.43|427.43|431.49|427.49|431.36|427.36|18
1611419560000|2021-01-23 16:32:40|431.45|427.45|431.51|427.51|431.54|427.54|431.45|427.45|17
1611419570000|2021-01-23 16:32:50|431.53|427.53|431.53|427.53|431.54|427.54|431.51|427.51|10
1611419580000|2021-01-23 16:33:00|431.55|427.55|431.49|427.49|431.58|427.58|431.48|427.48|24
1611419590000|2021-01-23 16:33:10|431.48|427.48|431.49|427.49|431.49|427.49|431.47|427.47|11
1611419600000|2021-01-23 16:33:20|431.48|427.48|431.37|427.37|431.49|427.49|431.33|427.33|14
1611419610000|2021-01-23 16:33:30|431.38|427.38|431.58|427.58|431.65|427.65|431.38|427.38|28
1611419620000|2021-01-23 16:33:40|431.59|427.59|431.37|427.37|431.59|427.59|431.36|427.36|21
1611419630000|2021-01-23 16:33:50|431.36|427.36|431.03|427.03|431.37|427.37|430.97|426.97|24
1611419640000|2021-01-23 16:34:00|431.05|427.05|430.64|426.64|431.06|427.06|430.64|426.64|28
1611419650000|2021-01-23 16:34:10|430.65|426.65|430.73|426.73|430.97|426.97|430.62|426.62|26
1611419660000|2021-01-23 16:34:20|430.6|426.6|430.57|426.57|430.6|426.6|430.55|426.55|19
1611419670000|2021-01-23 16:34:30|430.58|426.58|430.53|426.53|430.62|426.62|430.41|426.41|26
1611419680000|2021-01-23 16:34:40|430.55|426.55|430.8|426.8|430.97|426.97|430.52|426.52|29
1611419690000|2021-01-23 16:34:50|430.79|426.79|430.81|426.81|430.91|426.91|430.75|426.75|28
1611419700000|2021-01-23 16:35:00|430.8|426.8|430.91|426.91|430.91|426.91|430.79|426.79|18
1611419710000|2021-01-23 16:35:10|430.9|426.9|430.83|426.83|430.9|426.9|430.76|426.76|15
1611419720000|2021-01-23 16:35:20|430.8|426.8|430.85|426.85|430.85|426.85|430.8|426.8|9
1611419730000|2021-01-23 16:35:30|430.86|426.86|431.22|427.22|431.22|427.22|430.86|426.86|26
1611419740000|2021-01-23 16:35:40|431.23|427.23|431.22|427.22|431.24|427.24|431.15|427.15|32
1611419750000|2021-01-23 16:35:50|431.24|427.24|431.32|427.32|431.48|427.48|431.24|427.24|25
1611419760000|2021-01-23 16:36:00|431.3|427.3|431.75|427.75|431.75|427.75|431.28|427.28|17
1611419770000|2021-01-23 16:36:10|431.81|427.81|432.02|428.02|432.02|428.02|431.78|427.78|27
1611419780000|2021-01-23 16:36:20|432.04|428.04|432.25|428.25|432.25|428.25|431.92|427.92|29
1611419790000|2021-01-23 16:36:30|432.26|428.26|432.71|428.71|432.71|428.71|432.25|428.25|25
1611419800000|2021-01-23 16:36:40|432.73|428.73|433.02|429.02|433.17|429.17|432.73|428.73|25
1611419810000|2021-01-23 16:36:50|433.05|429.05|432.91|428.91|433.11|429.11|432.91|428.91|20
1611419820000|2021-01-23 16:37:00|432.88|428.88|432.52|428.52|432.91|428.91|432.49|428.49|33
1611419830000|2021-01-23 16:37:10|432.54|428.54|432.48|428.48|432.54|428.54|432.41|428.41|24
1611419840000|2021-01-23 16:37:20|432.47|428.47|432.49|428.49|432.49|428.49|432.37|428.37|33
1611419850000|2021-01-23 16:37:30|432.7|428.7|432.84|428.84|432.84|428.84|432.36|428.36|31
1611419860000|2021-01-23 16:37:40|432.63|428.63|432.61|428.61|432.76|428.76|432.56|428.56|24
1611419870000|2021-01-23 16:37:50|432.6|428.6|432.58|428.58|433.16|429.16|432.57|428.57|23
1611419880000|2021-01-23 16:38:00|432.57|428.57|432.26|428.26|432.58|428.58|432.21|428.21|26
1611419890000|2021-01-23 16:38:10|432.24|428.24|431.99|427.99|432.27|428.27|431.95|427.95|26
1611419900000|2021-01-23 16:38:20|431.98|427.98|432.31|428.31|432.31|428.31|431.96|427.96|17
1611419910000|2021-01-23 16:38:30|432.13|428.13|432.06|428.06|432.14|428.14|432.05|428.05|20
1611419920000|2021-01-23 16:38:40|432.05|428.05|431.96|427.96|432.05|428.05|431.95|427.95|20
1611419930000|2021-01-23 16:38:50|431.94|427.94|431.97|427.97|432.02|428.02|431.93|427.93|19
1611419940000|2021-01-23 16:39:00|431.95|427.95|431.7|427.7|431.95|427.95|431.69|427.69|16
1611419950000|2021-01-23 16:39:10|431.69|427.69|431.72|427.72|431.72|427.72|431.69|427.69|7
1611419960000|2021-01-23 16:39:20|431.73|427.73|431.6|427.6|431.73|427.73|431.59|427.59|14
1611419970000|2021-01-23 16:39:30|431.59|427.59|431.73|427.73|431.75|427.75|431.59|427.59|18
1611419980000|2021-01-23 16:39:40|431.75|427.75|431.65|427.65|431.77|427.77|431.65|427.65|17
1611419990000|2021-01-23 16:39:50|431.62|427.62|431.66|427.66|431.66|427.66|431.59|427.59|11
1611420000000|2021-01-23 16:40:00|431.65|427.65|431.93|427.93|431.93|427.93|431.62|427.62|21
1611420010000|2021-01-23 16:40:10|431.94|427.94|432.17|428.17|432.26|428.26|431.94|427.94|26
1611420020000|2021-01-23 16:40:20|432.16|428.16|432.27|428.27|432.32|428.32|432.08|428.08|24
1611420030000|2021-01-23 16:40:30|432.28|428.28|432.18|428.18|432.28|428.28|432.16|428.16|26
1611420040000|2021-01-23 16:40:40|432.17|428.17|432.27|428.27|432.27|428.27|432.17|428.17|23
1611420050000|2021-01-23 16:40:50|432.28|428.28|432.29|428.29|432.34|428.34|432.26|428.26|25
1611420060000|2021-01-23 16:41:00|432.26|428.26|432.29|428.29|432.32|428.32|431.99|427.99|29
1611420070000|2021-01-23 16:41:10|432.28|428.28|432.14|428.14|432.3|428.3|432.1|428.1|25
1611420080000|2021-01-23 16:41:20|432.13|428.13|431.83|427.83|432.14|428.14|431.82|427.82|21
1611420090000|2021-01-23 16:41:30|431.84|427.84|431.71|427.71|431.85|427.85|431.7|427.7|11
1611420100000|2021-01-23 16:41:40|431.7|427.7|431.47|427.47|431.71|427.71|431.47|427.47|18
1611420110000|2021-01-23 16:41:50|431.46|427.46|431.47|427.47|431.53|427.53|431.45|427.45|20
1611420120000|2021-01-23 16:42:00|431.48|427.48|431.58|427.58|431.59|427.59|431.45|427.45|19
1611420130000|2021-01-23 16:42:10|431.53|427.53|431.67|427.67|431.68|427.68|431.47|427.47|22
1611420140000|2021-01-23 16:42:20|431.66|427.66|431.46|427.46|431.66|427.66|431.46|427.46|13
1611420150000|2021-01-23 16:42:30|431.48|427.48|431.36|427.36|431.49|427.49|431.26|427.26|11
1611420160000|2021-01-23 16:42:40|431.37|427.37|431.22|427.22|431.38|427.38|431.21|427.21|19
1611420170000|2021-01-23 16:42:50|431.23|427.23|431.46|427.46|431.47|427.47|431.21|427.21|20
1611420180000|2021-01-23 16:43:00|431.45|427.45|431.48|427.48|431.48|427.48|431.44|427.44|15
1611420190000|2021-01-23 16:43:10|431.46|427.46|431.51|427.51|431.6|427.6|431.46|427.46|22
1611420200000|2021-01-23 16:43:20|431.53|427.53|431.43|427.43|431.53|427.53|431.41|427.41|20
1611420210000|2021-01-23 16:43:30|431.44|427.44|431.42|427.42|431.47|427.47|431.41|427.41|15
1611420220000|2021-01-23 16:43:40|431.41|427.41|431.59|427.59|431.6|427.6|431.41|427.41|17
1611420230000|2021-01-23 16:43:50|431.6|427.6|431.45|427.45|431.61|427.61|431.45|427.45|19
1611420240000|2021-01-23 16:44:00|431.46|427.46|431.89|427.89|431.89|427.89|431.45|427.45|26
1611420250000|2021-01-23 16:44:10|431.9|427.9|431.64|427.64|431.91|427.91|431.64|427.64|24
1611420260000|2021-01-23 16:44:20|431.63|427.63|431.54|427.54|431.66|427.66|431.54|427.54|18
1611420270000|2021-01-23 16:44:30|431.53|427.53|431.38|427.38|431.54|427.54|431.36|427.36|14
1611420280000|2021-01-23 16:44:40|431.39|427.39|431.29|427.29|431.39|427.39|431.29|427.29|16
1611420290000|2021-01-23 16:44:50|431.3|427.3|431.13|427.13|431.3|427.3|431.13|427.13|22
1611420300000|2021-01-23 16:45:00|431.12|427.12|431.59|427.59|431.6|427.6|431.11|427.11|22
1611420310000|2021-01-23 16:45:10|431.6|427.6|431.58|427.58|431.63|427.63|431.58|427.58|14
1611420320000|2021-01-23 16:45:20|431.52|427.52|431.9|427.9|431.9|427.9|431.24|427.24|23
1611420330000|2021-01-23 16:45:30|431.78|427.78|431.37|427.37|431.78|427.78|431.37|427.37|26
1611420340000|2021-01-23 16:45:40|431.36|427.36|431.21|427.21|431.38|427.38|431.21|427.21|16
1611420350000|2021-01-23 16:45:50|431.36|427.36|430.99|426.99|431.36|427.36|430.99|426.99|14
1611420360000|2021-01-23 16:46:00|430.98|426.98|430.99|426.99|431.03|427.03|430.97|426.97|23
1611420370000|2021-01-23 16:46:10|430.98|426.98|430.99|426.99|431.05|427.05|430.98|426.98|22
1611420380000|2021-01-23 16:46:20|430.98|426.98|430.95|426.95|430.99|426.99|430.94|426.94|16
1611420390000|2021-01-23 16:46:30|430.94|426.94|430.87|426.87|430.96|426.96|430.8|426.8|20
1611420400000|2021-01-23 16:46:40|430.86|426.86|430.89|426.89|430.93|426.93|430.8|426.8|17
1611420410000|2021-01-23 16:46:50|430.9|426.9|430.65|426.65|430.9|426.9|430.64|426.64|21
1611420420000|2021-01-23 16:47:00|430.45|426.45|430.4|426.4|430.45|426.45|430.4|426.4|11
1611420430000|2021-01-23 16:47:10|430.37|426.37|430.1|426.1|430.37|426.37|430.1|426.1|19
1611420440000|2021-01-23 16:47:20|430.09|426.09|429.94|425.94|430.13|426.13|429.92|425.92|19
1611420450000|2021-01-23 16:47:30|429.95|425.95|430.04|426.04|430.04|426.04|429.95|425.95|19
1611420460000|2021-01-23 16:47:40|430.03|426.03|429.85|425.85|430.04|426.04|429.83|425.83|16
1611420470000|2021-01-23 16:47:50|429.83|425.83|429.75|425.75|429.83|425.83|429.73|425.73|5
1611420480000|2021-01-23 16:48:00|429.76|425.76|430.19|426.19|430.19|426.19|429.76|425.76|26
1611420490000|2021-01-23 16:48:10|430.18|426.18|430.14|426.14|430.18|426.18|430.13|426.13|18
1611420500000|2021-01-23 16:48:20|430.13|426.13|430.14|426.14|430.16|426.16|430.02|426.02|17
1611420510000|2021-01-23 16:48:30|430.15|426.15|430.1|426.1|430.16|426.16|430.07|426.07|17
1611420520000|2021-01-23 16:48:40|430.06|426.06|430.12|426.12|430.14|426.14|430.06|426.06|16
1611420530000|2021-01-23 16:48:50|430.13|426.13|430.03|426.03|430.13|426.13|429.95|425.95|20
1611420540000|2021-01-23 16:49:00|430.01|426.01|430.13|426.13|430.14|426.14|430.01|426.01|15
1611420550000|2021-01-23 16:49:10|430.25|426.25|430.22|426.22|430.31|426.31|430.04|426.04|18
1611420560000|2021-01-23 16:49:20|430.2|426.2|430.29|426.29|430.3|426.3|430.16|426.16|19
1611420570000|2021-01-23 16:49:30|430.28|426.28|430.45|426.45|430.59|426.59|430.28|426.28|26
1611420580000|2021-01-23 16:49:40|430.44|426.44|430.22|426.22|430.44|426.44|430.22|426.22|15
1611420590000|2021-01-23 16:49:50|430.2|426.2|430.09|426.09|430.25|426.25|430.09|426.09|15
1611420600000|2021-01-23 16:50:00|430.1|426.1|430.12|426.12|430.14|426.14|430.1|426.1|5
1611420610000|2021-01-23 16:50:10|430.13|426.13|430.49|426.49|430.49|426.49|430.13|426.13|21
1611420620000|2021-01-23 16:50:20|430.48|426.48|430.51|426.51|430.51|426.51|430.42|426.42|23
1611420630000|2021-01-23 16:50:30|430.5|426.5|430.16|426.16|430.51|426.51|430.16|426.16|16
1611420640000|2021-01-23 16:50:40|430.15|426.15|430.07|426.07|430.15|426.15|430.05|426.05|14
1611420650000|2021-01-23 16:50:50|430.08|426.08|430.07|426.07|430.08|426.08|430.06|426.06|13
1611420660000|2021-01-23 16:51:00|430.06|426.06|430.05|426.05|430.06|426.06|429.99|425.99|9
1611420670000|2021-01-23 16:51:10|430.04|426.04|429.86|425.86|430.06|426.06|429.86|425.86|15
1611420680000|2021-01-23 16:51:20|429.87|425.87|429.89|425.89|429.91|425.91|429.86|425.86|17
1611420690000|2021-01-23 16:51:30|429.88|425.88|429.81|425.81|429.89|425.89|429.81|425.81|15
1611420700000|2021-01-23 16:51:40|429.8|425.8|429.79|425.79|429.82|425.82|429.78|425.78|14
1611420710000|2021-01-23 16:51:50|429.77|425.77|429.82|425.82|429.83|425.83|429.75|425.75|17
1611420720000|2021-01-23 16:52:00|429.83|425.83|429.76|425.76|430.02|426.02|429.75|425.75|24
1611420730000|2021-01-23 16:52:10|429.77|425.77|429.78|425.78|429.8|425.8|429.76|425.76|16
1611420740000|2021-01-23 16:52:20|429.77|425.77|429.77|425.77|429.98|425.98|429.76|425.76|13
1611420750000|2021-01-23 16:52:30|429.74|425.74|429.75|425.75|429.79|425.79|429.73|425.73|14
1611420760000|2021-01-23 16:52:40|429.73|425.73|429.67|425.67|429.73|425.73|429.67|425.67|8
1611420770000|2021-01-23 16:52:50|429.66|425.66|429.71|425.71|429.72|425.72|429.66|425.66|10
1611420780000|2021-01-23 16:53:00|429.7|425.7|429.7|425.7|429.72|425.72|429.7|425.7|7
1611420790000|2021-01-23 16:53:10|429.69|425.69|429.88|425.88|429.97|425.97|429.69|425.69|17
1611420800000|2021-01-23 16:53:20|429.89|425.89|429.86|425.86|429.9|425.9|429.83|425.83|17
1611420810000|2021-01-23 16:53:30|429.87|425.87|429.86|425.86|429.89|425.89|429.85|425.85|19
1611420820000|2021-01-23 16:53:40|429.88|425.88|429.88|425.88|429.88|425.88|429.86|425.86|9
1611420830000|2021-01-23 16:53:50|429.87|425.87|429.76|425.76|430.02|426.02|429.76|425.76|25
1611420840000|2021-01-23 16:54:00|429.77|425.77|429.76|425.76|429.84|425.84|429.76|425.76|13
1611420850000|2021-01-23 16:54:10|429.78|425.78|429.78|425.78|429.79|425.79|429.73|425.73|13
1611420860000|2021-01-23 16:54:20|429.77|425.77|429.7|425.7|429.78|425.78|429.68|425.68|18
1611420870000|2021-01-23 16:54:30|429.69|425.69|429.68|425.68|429.71|425.71|429.67|425.67|8
1611420880000|2021-01-23 16:54:40|429.67|425.67|429.58|425.58|429.68|425.68|429.55|425.55|17
1611420890000|2021-01-23 16:54:50|429.59|425.59|429.79|425.79|429.81|425.81|429.59|425.59|16
1611420900000|2021-01-23 16:55:00|429.8|425.8|429.76|425.76|429.8|425.8|429.73|425.73|20
1611420910000|2021-01-23 16:55:10|429.74|425.74|429.75|425.75|429.76|425.76|429.72|425.72|18
1611420920000|2021-01-23 16:55:20|429.74|425.74|429.6|425.6|429.75|425.75|429.58|425.58|18
1611420930000|2021-01-23 16:55:30|429.59|425.59|429.6|425.6|429.6|425.6|429.58|425.58|8
1611420940000|2021-01-23 16:55:40|429.59|425.59|429.7|425.7|429.7|425.7|429.59|425.59|13
1611420950000|2021-01-23 16:55:50|429.71|425.71|429.74|425.74|429.74|425.74|429.71|425.71|4
1611420960000|2021-01-23 16:56:00|429.75|425.75|430.05|426.05|430.22|426.22|429.75|425.75|22
1611420970000|2021-01-23 16:56:10|429.89|425.89|429.94|425.94|430|426|429.89|425.89|16
1611420980000|2021-01-23 16:56:20|429.93|425.93|429.77|425.77|429.93|425.93|429.74|425.74|23
1611420990000|2021-01-23 16:56:30|429.76|425.76|429.74|425.74|429.78|425.78|429.74|425.74|15
1611421000000|2021-01-23 16:56:40|429.75|425.75|429.84|425.84|429.94|425.94|429.75|425.75|23
1611421010000|2021-01-23 16:56:50|429.85|425.85|429.81|425.81|429.85|425.85|429.75|425.75|10
1611421020000|2021-01-23 16:57:00|429.79|425.79|429.75|425.75|429.79|425.79|429.75|425.75|9
1611421030000|2021-01-23 16:57:10|429.76|425.76|429.76|425.76|429.76|425.76|429.75|425.75|7
1611421040000|2021-01-23 16:57:20|429.79|425.79|429.81|425.81|429.83|425.83|429.78|425.78|17
1611421050000|2021-01-23 16:57:30|429.85|425.85|429.97|425.97|429.98|425.98|429.85|425.85|20
1611421060000|2021-01-23 16:57:40|429.96|425.96|429.88|425.88|429.97|425.97|429.81|425.81|19
1611421070000|2021-01-23 16:57:50|429.87|425.87|429.88|425.88|429.89|425.89|429.86|425.86|11
1611421080000|2021-01-23 16:58:00|429.87|425.87|429.89|425.89|429.9|425.9|429.87|425.87|12
1611421090000|2021-01-23 16:58:10|429.88|425.88|429.69|425.69|429.89|425.89|429.69|425.69|19
1611421100000|2021-01-23 16:58:20|429.7|425.7|429.75|425.75|429.8|425.8|429.7|425.7|18
1611421110000|2021-01-23 16:58:30|429.74|425.74|429.67|425.67|429.74|425.74|429.67|425.67|19
1611421120000|2021-01-23 16:58:40|429.68|425.68|429.73|425.73|429.73|425.73|429.66|425.66|15
1611421130000|2021-01-23 16:58:50|429.74|425.74|430|426|430|426|429.74|425.74|13
1611421140000|2021-01-23 16:59:00|430.01|426.01|430.27|426.27|430.3|426.3|430.01|426.01|26
1611421150000|2021-01-23 16:59:10|430.28|426.28|430.38|426.38|430.49|426.49|430.27|426.27|17
1611421160000|2021-01-23 16:59:20|430.39|426.39|430.13|426.13|430.39|426.39|430.13|426.13|27
1611421170000|2021-01-23 16:59:30|430.12|426.12|430.04|426.04|430.12|426.12|429.95|425.95|23
1611421180000|2021-01-23 16:59:40|430.02|426.02|429.86|425.86|430.02|426.02|429.76|425.76|25
1611421190000|2021-01-23 16:59:50|429.88|425.88|429.8|425.8|429.88|425.88|429.8|425.8|14
1611421200000|2021-01-23 17:00:00|429.78|425.78|429.87|425.87|429.87|425.87|429.58|425.58|20
1611421210000|2021-01-23 17:00:10|429.72|425.72|429.68|425.68|429.75|425.75|429.65|425.65|20
1611421220000|2021-01-23 17:00:20|429.67|425.67|429.69|425.69|429.7|425.7|429.66|425.66|13
1611421230000|2021-01-23 17:00:30|429.7|425.7|429.76|425.76|429.76|425.76|429.68|425.68|17
1611421240000|2021-01-23 17:00:40|429.77|425.77|430.12|426.12|430.29|426.29|429.77|425.77|24
1611421250000|2021-01-23 17:00:50|430.11|426.11|430.14|426.14|430.3|426.3|430.11|426.11|21
1611421260000|2021-01-23 17:01:00|430.12|426.12|430.03|426.03|430.12|426.12|430.01|426.01|13
1611421270000|2021-01-23 17:01:10|430.05|426.05|430.28|426.28|430.28|426.28|430.03|426.03|17
1611421280000|2021-01-23 17:01:20|430.3|426.3|430.95|426.95|430.96|426.96|430.3|426.3|32
1611421290000|2021-01-23 17:01:30|430.99|426.99|431.02|427.02|431.15|427.15|430.96|426.96|25
1611421300000|2021-01-23 17:01:40|431.03|427.03|430.94|426.94|431.03|427.03|430.93|426.93|17
1611421310000|2021-01-23 17:01:50|430.95|426.95|430.71|426.71|430.95|426.95|430.7|426.7|23
1611421320000|2021-01-23 17:02:00|430.69|426.69|430.51|426.51|430.69|426.69|430.4|426.4|17
1611421330000|2021-01-23 17:02:10|430.5|426.5|430.5|426.5|430.63|426.63|430.37|426.37|19
1611421340000|2021-01-23 17:02:20|430.47|426.47|430.26|426.26|430.47|426.47|430.25|426.25|19
1611421350000|2021-01-23 17:02:30|430.27|426.27|430.3|426.3|430.3|426.3|430.21|426.21|17
1611421360000|2021-01-23 17:02:40|430.29|426.29|430.03|426.03|430.29|426.29|430.02|426.02|24
1611421370000|2021-01-23 17:02:50|430.04|426.04|430.35|426.35|430.35|426.35|430.01|426.01|19
1611421380000|2021-01-23 17:03:00|430.25|426.25|430.17|426.17|430.26|426.26|430.13|426.13|20
1611421390000|2021-01-23 17:03:10|430.16|426.16|430.19|426.19|430.21|426.21|430.15|426.15|14
1611421400000|2021-01-23 17:03:20|430.2|426.2|430.15|426.15|430.2|426.2|430.15|426.15|18
1611421410000|2021-01-23 17:03:30|430.16|426.16|430.17|426.17|430.18|426.18|430.16|426.16|8
1611421420000|2021-01-23 17:03:40|430.15|426.15|430.18|426.18|430.18|426.18|430.14|426.14|6
1611421430000|2021-01-23 17:03:50|430.19|426.19|430.48|426.48|430.78|426.78|430.19|426.19|27
1611421440000|2021-01-23 17:04:00|430.49|426.49|430.49|426.49|430.49|426.49|430.47|426.47|5
1611421450000|2021-01-23 17:04:10|430.47|426.47|430.53|426.53|430.53|426.53|430.42|426.42|16
1611421460000|2021-01-23 17:04:20|430.55|426.55|430.6|426.6|430.6|426.6|430.53|426.53|14
1611421470000|2021-01-23 17:04:30|430.81|426.81|430.74|426.74|430.83|426.83|430.72|426.72|27
1611421480000|2021-01-23 17:04:40|430.73|426.73|430.4|426.4|430.73|426.73|430.37|426.37|25
1611421490000|2021-01-23 17:04:50|430.39|426.39|430.38|426.38|430.39|426.39|430.37|426.37|8
1611421500000|2021-01-23 17:05:00|430.37|426.37|430.36|426.36|430.38|426.38|430.35|426.35|5
1611421510000|2021-01-23 17:05:10|430.35|426.35|430.37|426.37|430.39|426.39|430.35|426.35|9
1611421520000|2021-01-23 17:05:20|430.36|426.36|430.27|426.27|430.36|426.36|430.27|426.27|6
1611421530000|2021-01-23 17:05:30|430.28|426.28|430.25|426.25|430.28|426.28|430.25|426.25|13
1611421540000|2021-01-23 17:05:40|430.26|426.26|430.22|426.22|430.26|426.26|430.22|426.22|12
1611421550000|2021-01-23 17:05:50|430.23|426.23|430.2|426.2|430.49|426.49|430.16|426.16|19
1611421560000|2021-01-23 17:06:00|430.19|426.19|430.07|426.07|430.19|426.19|430.07|426.07|11
1611421570000|2021-01-23 17:06:10|430.09|426.09|430|426|430.09|426.09|429.99|425.99|17
1611421580000|2021-01-23 17:06:20|429.99|425.99|430.07|426.07|430.08|426.08|429.99|425.99|18
1611421590000|2021-01-23 17:06:30|430.06|426.06|430|426|430.08|426.08|430|426|14
1611421600000|2021-01-23 17:06:40|430.01|426.01|430|426|430.04|426.04|429.98|425.98|12
1611421610000|2021-01-23 17:06:50|430.04|426.04|430.13|426.13|430.17|426.17|430|426|14
1611421620000|2021-01-23 17:07:00|430.15|426.15|430.04|426.04|430.18|426.18|430.03|426.03|8
1611421630000|2021-01-23 17:07:10|430.03|426.03|430.06|426.06|430.06|426.06|430.02|426.02|10
1611421640000|2021-01-23 17:07:20|430.05|426.05|430.05|426.05|430.06|426.06|430|426|11
1611421650000|2021-01-23 17:07:30|430.06|426.06|430|426|430.06|426.06|430|426|8
1611421660000|2021-01-23 17:07:40|429.99|425.99|430.27|426.27|430.27|426.27|429.99|425.99|14
1611421670000|2021-01-23 17:07:50|430.33|426.33|430.19|426.19|430.34|426.34|430.14|426.14|20
1611421680000|2021-01-23 17:08:00|430.18|426.18|430.11|426.11|430.18|426.18|430.11|426.11|10
1611421690000|2021-01-23 17:08:10|430.1|426.1|430.1|426.1|430.11|426.11|430.08|426.08|8
1611421700000|2021-01-23 17:08:20|430.09|426.09|430.09|426.09|430.09|426.09|430.08|426.08|5
1611421710000|2021-01-23 17:08:30|430.08|426.08|430.05|426.05|430.09|426.09|430.05|426.05|6
1611421720000|2021-01-23 17:08:40|430.07|426.07|430.2|426.2|430.22|426.22|430.06|426.06|18
1611421730000|2021-01-23 17:08:50|430.24|426.24|430.36|426.36|430.36|426.36|430.2|426.2|23
1611421740000|2021-01-23 17:09:00|430.35|426.35|430.24|426.24|430.38|426.38|430.23|426.23|16
1611421750000|2021-01-23 17:09:10|430.23|426.23|430.19|426.19|430.23|426.23|430.13|426.13|24
1611421760000|2021-01-23 17:09:20|430.18|426.18|430.16|426.16|430.19|426.19|430.16|426.16|11
1611421770000|2021-01-23 17:09:30|430.18|426.18|430.17|426.17|430.18|426.18|430.16|426.16|5
1611421780000|2021-01-23 17:09:40|430.18|426.18|430.38|426.38|430.39|426.39|430.18|426.18|17
1611421790000|2021-01-23 17:09:50|430.41|426.41|430.38|426.38|430.41|426.41|430.32|426.32|20
1611421800000|2021-01-23 17:10:00|430.36|426.36|430.73|426.73|430.73|426.73|430.36|426.36|25
1611421810000|2021-01-23 17:10:10|430.87|426.87|431|427|431.11|427.11|430.86|426.86|25
1611421820000|2021-01-23 17:10:20|431.01|427.01|430.9|426.9|431.01|427.01|430.89|426.89|21
1611421830000|2021-01-23 17:10:30|430.89|426.89|430.67|426.67|430.89|426.89|430.67|426.67|17
1611421840000|2021-01-23 17:10:40|430.59|426.59|430.68|426.68|430.7|426.7|430.51|426.51|19
1611421850000|2021-01-23 17:10:50|430.69|426.69|430.71|426.71|430.71|426.71|430.69|426.69|3
1611421860000|2021-01-23 17:11:00|430.72|426.72|430.71|426.71|430.74|426.74|430.7|426.7|6
1611421870000|2021-01-23 17:11:10|430.65|426.65|430.39|426.39|430.67|426.67|430.39|426.39|12
1611421880000|2021-01-23 17:11:20|430.4|426.4|430.43|426.43|430.45|426.45|430.35|426.35|11
1611421890000|2021-01-23 17:11:30|430.42|426.42|430.48|426.48|430.49|426.49|430.42|426.42|13
1611421900000|2021-01-23 17:11:40|430.49|426.49|430.67|426.67|430.67|426.67|430.48|426.48|18
1611421910000|2021-01-23 17:11:50|430.63|426.63|431.27|427.27|431.27|427.27|430.63|426.63|28
1611421920000|2021-01-23 17:12:00|431.28|427.28|431.16|427.16|431.32|427.32|431.16|427.16|23
1611421930000|2021-01-23 17:12:10|431.17|427.17|431.12|427.12|431.17|427.17|431.01|427.01|16
1611421940000|2021-01-23 17:12:20|431.11|427.11|431.07|427.07|431.11|427.11|431.05|427.05|16
1611421950000|2021-01-23 17:12:30|431.05|427.05|431.11|427.11|431.11|427.11|431.05|427.05|10
1611421960000|2021-01-23 17:12:40|431.1|427.1|431.09|427.09|431.1|427.1|431.07|427.07|10
1611421970000|2021-01-23 17:12:50|431.1|427.1|431|427|431.1|427.1|431|427|16
1611421980000|2021-01-23 17:13:00|430.99|426.99|430.84|426.84|431.01|427.01|430.82|426.82|23
1611421990000|2021-01-23 17:13:10|430.83|426.83|430.82|426.82|430.83|426.83|430.79|426.79|13
1611422000000|2021-01-23 17:13:20|430.81|426.81|430.51|426.51|430.82|426.82|430.51|426.51|19
1611422010000|2021-01-23 17:13:30|430.52|426.52|430.4|426.4|430.52|426.52|430.35|426.35|25
1611422020000|2021-01-23 17:13:40|430.42|426.42|430.43|426.43|430.43|426.43|430.41|426.41|8
1611422030000|2021-01-23 17:13:50|430.44|426.44|430.53|426.53|430.53|426.53|430.44|426.44|12
1611422040000|2021-01-23 17:14:00|430.51|426.51|431|427|431.01|427.01|430.51|426.51|23
1611422050000|2021-01-23 17:14:10|430.98|426.98|430.98|426.98|430.99|426.99|430.93|426.93|21
1611422060000|2021-01-23 17:14:20|430.96|426.96|430.82|426.82|430.97|426.97|430.79|426.79|19
1611422070000|2021-01-23 17:14:30|430.83|426.83|430.81|426.81|430.83|426.83|430.76|426.76|17
1611422080000|2021-01-23 17:14:40|430.8|426.8|431.07|427.07|431.07|427.07|430.8|426.8|15
1611422090000|2021-01-23 17:14:50|431.06|427.06|431.25|427.25|431.25|427.25|431.06|427.06|21
1611422100000|2021-01-23 17:15:00|431.24|427.24|431.28|427.28|431.32|427.32|431.24|427.24|7
1611422110000|2021-01-23 17:15:10|431.3|427.3|431.14|427.14|431.3|427.3|431.13|427.13|9
1611422120000|2021-01-23 17:15:20|431.09|427.09|431.12|427.12|431.18|427.18|431.06|427.06|31
1611422130000|2021-01-23 17:15:30|431.13|427.13|431.07|427.07|431.15|427.15|431.05|427.05|14
1611422140000|2021-01-23 17:15:40|431.08|427.08|431.13|427.13|431.21|427.21|431.05|427.05|24
1611422150000|2021-01-23 17:15:50|431.09|427.09|431.13|427.13|431.17|427.17|431.08|427.08|16
1611422160000|2021-01-23 17:16:00|431.12|427.12|430.93|426.93|431.13|427.13|430.93|426.93|11
1611422170000|2021-01-23 17:16:10|430.97|426.97|430.94|426.94|430.97|426.97|430.93|426.93|13
1611422180000|2021-01-23 17:16:20|430.93|426.93|430.52|426.52|430.96|426.96|430.5|426.5|32
1611422190000|2021-01-23 17:16:30|430.53|426.53|430.6|426.6|430.6|426.6|430.53|426.53|18
1611422200000|2021-01-23 17:16:40|430.57|426.57|430.55|426.55|430.57|426.57|430.52|426.52|16
1611422210000|2021-01-23 17:16:50|430.54|426.54|430.53|426.53|430.54|426.54|430.49|426.49|8
1611422220000|2021-01-23 17:17:00|430.52|426.52|430.23|426.23|430.53|426.53|430.23|426.23|12
1611422230000|2021-01-23 17:17:10|430.24|426.24|430.15|426.15|430.24|426.24|430.03|426.03|17
1611422240000|2021-01-23 17:17:20|430.33|426.33|430.03|426.03|430.33|426.33|430.03|426.03|18
1611422250000|2021-01-23 17:17:30|430.04|426.04|430.13|426.13|430.13|426.13|430.04|426.04|14
1611422260000|2021-01-23 17:17:40|430.11|426.11|430.16|426.16|430.16|426.16|430.11|426.11|12
1611422270000|2021-01-23 17:17:50|430.15|426.15|430.13|426.13|430.16|426.16|430.11|426.11|12
1611422280000|2021-01-23 17:18:00|430.12|426.12|430.43|426.43|430.43|426.43|430.12|426.12|15
1611422290000|2021-01-23 17:18:10|430.52|426.52|430.42|426.42|430.52|426.52|430.39|426.39|24
1611422300000|2021-01-23 17:18:20|430.41|426.41|430.42|426.42|430.45|426.45|430.34|426.34|16
1611422310000|2021-01-23 17:18:30|430.43|426.43|430.37|426.37|430.43|426.43|430.36|426.36|9
1611422320000|2021-01-23 17:18:40|430.39|426.39|430.59|426.59|430.59|426.59|430.37|426.37|21
1611422330000|2021-01-23 17:18:50|430.58|426.58|430.64|426.64|430.65|426.65|430.57|426.57|20
1611422340000|2021-01-23 17:19:00|430.63|426.63|431.17|427.17|431.3|427.3|430.63|426.63|27
1611422350000|2021-01-23 17:19:10|431.18|427.18|431|427|431.18|427.18|430.95|426.95|23
1611422360000|2021-01-23 17:19:20|430.98|426.98|430.98|426.98|431|427|430.83|426.83|17
1611422370000|2021-01-23 17:19:30|431.06|427.06|430.98|426.98|431.06|427.06|430.98|426.98|14
1611422380000|2021-01-23 17:19:40|431|427|430.94|426.94|431.01|427.01|430.93|426.93|12
1611422390000|2021-01-23 17:19:50|430.92|426.92|430.83|426.83|430.93|426.93|430.82|426.82|10
1611422400000|2021-01-23 17:20:00|430.82|426.82|431.03|427.03|431.13|427.13|430.82|426.82|25
1611422410000|2021-01-23 17:20:10|431.05|427.05|430.87|426.87|431.05|427.05|430.85|426.85|23
1611422420000|2021-01-23 17:20:20|430.85|426.85|430.87|426.87|430.92|426.92|430.83|426.83|19
1611422430000|2021-01-23 17:20:30|430.86|426.86|430.83|426.83|430.87|426.87|430.83|426.83|12
1611422440000|2021-01-23 17:20:40|430.84|426.84|430.7|426.7|430.85|426.85|430.69|426.69|15
1611422450000|2021-01-23 17:20:50|430.71|426.71|430.71|426.71|430.75|426.75|430.7|426.7|12
1611422460000|2021-01-23 17:21:00|430.72|426.72|430.97|426.97|431.07|427.07|430.72|426.72|30
1611422470000|2021-01-23 17:21:10|430.96|426.96|430.88|426.88|430.96|426.96|430.88|426.88|10
1611422480000|2021-01-23 17:21:20|430.87|426.87|430.87|426.87|430.89|426.89|430.84|426.84|13
1611422490000|2021-01-23 17:21:30|430.86|426.86|430.85|426.85|430.87|426.87|430.83|426.83|20
1611422500000|2021-01-23 17:21:40|430.84|426.84|430.83|426.83|430.85|426.85|430.81|426.81|18
1611422510000|2021-01-23 17:21:50|430.82|426.82|430.75|426.75|430.82|426.82|430.74|426.74|10
1611422520000|2021-01-23 17:22:00|430.76|426.76|430.75|426.75|430.77|426.77|430.75|426.75|13
1611422530000|2021-01-23 17:22:10|430.69|426.69|430.7|426.7|430.72|426.72|430.65|426.65|13
1611422540000|2021-01-23 17:22:20|430.69|426.69|430.71|426.71|430.72|426.72|430.69|426.69|12
1611422550000|2021-01-23 17:22:30|430.72|426.72|430.88|426.88|430.9|426.9|430.71|426.71|14
1611422560000|2021-01-23 17:22:40|430.87|426.87|430.75|426.75|430.88|426.88|430.75|426.75|22
1611422570000|2021-01-23 17:22:50|430.74|426.74|430.64|426.64|430.74|426.74|430.63|426.63|19
1611422580000|2021-01-23 17:23:00|430.63|426.63|430.61|426.61|430.64|426.64|430.6|426.6|19
1611422590000|2021-01-23 17:23:10|430.6|426.6|430.52|426.52|430.61|426.61|430.52|426.52|15
1611422600000|2021-01-23 17:23:20|430.54|426.54|430.56|426.56|430.57|426.57|430.52|426.52|13
1611422610000|2021-01-23 17:23:30|430.58|426.58|430.58|426.58|430.6|426.6|430.57|426.57|13
1611422620000|2021-01-23 17:23:40|430.59|426.59|430.54|426.54|430.59|426.59|430.54|426.54|12
1611422630000|2021-01-23 17:23:50|430.56|426.56|430.54|426.54|430.58|426.58|430.54|426.54|9
1611422640000|2021-01-23 17:24:00|430.52|426.52|430.38|426.38|430.54|426.54|430.38|426.38|27
1611422650000|2021-01-23 17:24:10|430.37|426.37|430.24|426.24|430.37|426.37|430.24|426.24|11
1611422660000|2021-01-23 17:24:20|430.22|426.22|429.96|425.96|430.23|426.23|429.95|425.95|21
1611422670000|2021-01-23 17:24:30|429.95|425.95|429.97|425.97|429.98|425.98|429.95|425.95|8
1611422680000|2021-01-23 17:24:40|429.98|425.98|429.98|425.98|429.99|425.99|429.95|425.95|12
1611422690000|2021-01-23 17:24:50|429.97|425.97|430.05|426.05|430.05|426.05|429.96|425.96|14
1611422700000|2021-01-23 17:25:00|430.07|426.07|430.07|426.07|430.1|426.1|430.04|426.04|15
1611422710000|2021-01-23 17:25:10|430.08|426.08|430.14|426.14|430.14|426.14|430.08|426.08|20
1611422720000|2021-01-23 17:25:20|430.16|426.16|430.26|426.26|430.3|426.3|430.14|426.14|28
1611422730000|2021-01-23 17:25:30|430.27|426.27|430.26|426.26|430.27|426.27|430.24|426.24|19
1611422740000|2021-01-23 17:25:40|430.25|426.25|430.42|426.42|430.42|426.42|430.18|426.18|18
1611422750000|2021-01-23 17:25:50|430.43|426.43|430.55|426.55|430.63|426.63|430.43|426.43|14
1611422760000|2021-01-23 17:26:00|430.63|426.63|430.7|426.7|430.7|426.7|430.62|426.62|11
1611422770000|2021-01-23 17:26:10|430.72|426.72|430.76|426.76|430.78|426.78|430.72|426.72|13
1611422780000|2021-01-23 17:26:20|430.78|426.78|430.77|426.77|430.78|426.78|430.75|426.75|12
1611422790000|2021-01-23 17:26:30|430.81|426.81|431.03|427.03|431.06|427.06|430.81|426.81|17
1611422800000|2021-01-23 17:26:40|431.04|427.04|430.94|426.94|431.05|427.05|430.89|426.89|17
1611422810000|2021-01-23 17:26:50|430.95|426.95|431.2|427.2|431.2|427.2|430.94|426.94|19
1611422820000|2021-01-23 17:27:00|431.21|427.21|431.48|427.48|431.55|427.55|431.19|427.19|23
1611422830000|2021-01-23 17:27:10|431.5|427.5|431.32|427.32|431.51|427.51|431.32|427.32|20
1611422840000|2021-01-23 17:27:20|431.31|427.31|431.05|427.05|431.31|427.31|431.05|427.05|23
1611422850000|2021-01-23 17:27:30|431.07|427.07|431.16|427.16|431.2|427.2|431.07|427.07|23
1611422860000|2021-01-23 17:27:40|431.14|427.14|431.11|427.11|431.15|427.15|430.94|426.94|20
1611422870000|2021-01-23 17:27:50|431.19|427.19|431.23|427.23|431.27|427.27|431.19|427.19|21
1611422880000|2021-01-23 17:28:00|431.24|427.24|431.08|427.08|431.26|427.26|431.06|427.06|23
1611422890000|2021-01-23 17:28:10|431.06|427.06|430.96|426.96|431.06|427.06|430.95|426.95|20
1611422900000|2021-01-23 17:28:20|430.98|426.98|430.96|426.96|431.01|427.01|430.95|426.95|19
1611422910000|2021-01-23 17:28:30|430.97|426.97|430.98|426.98|430.98|426.98|430.95|426.95|10
1611422920000|2021-01-23 17:28:40|430.99|426.99|431.03|427.03|431.03|427.03|430.98|426.98|11
1611422930000|2021-01-23 17:28:50|431.02|427.02|431.04|427.04|431.2|427.2|431.02|427.02|25
1611422940000|2021-01-23 17:29:00|431.05|427.05|431.1|427.1|431.13|427.13|431.04|427.04|15
1611422950000|2021-01-23 17:29:10|431.11|427.11|431.17|427.17|431.18|427.18|431.11|427.11|13
1611422960000|2021-01-23 17:29:20|431.2|427.2|431.27|427.27|431.27|427.27|431.19|427.19|14
1611422970000|2021-01-23 17:29:30|431.3|427.3|431.44|427.44|431.54|427.54|431.3|427.3|9
1611422980000|2021-01-23 17:29:40|431.43|427.43|431.61|427.61|431.61|427.61|431.43|427.43|13
1611422990000|2021-01-23 17:29:50|431.68|427.68|431.5|427.5|431.73|427.73|431.5|427.5|22
1611423000000|2021-01-23 17:30:00|431.45|427.45|431.23|427.23|431.48|427.48|431.23|427.23|16
1611423010000|2021-01-23 17:30:10|431.22|427.22|431.19|427.19|431.26|427.26|431.14|427.14|16
1611423020000|2021-01-23 17:30:20|431.18|427.18|431.07|427.07|431.2|427.2|431.06|427.06|13
1611423030000|2021-01-23 17:30:30|431.06|427.06|431.02|427.02|431.06|427.06|431.01|427.01|11
1611423040000|2021-01-23 17:30:40|431.01|427.01|431.24|427.24|431.24|427.24|431.01|427.01|16
1611423050000|2021-01-23 17:30:50|431.26|427.26|431.21|427.21|431.32|427.32|431.12|427.12|27
1611423060000|2021-01-23 17:31:00|431.22|427.22|431|427|431.23|427.23|430.95|426.95|18
1611423070000|2021-01-23 17:31:10|431.01|427.01|431.16|427.16|431.16|427.16|430.97|426.97|15
1611423080000|2021-01-23 17:31:20|431.2|427.2|431.08|427.08|431.28|427.28|431.08|427.08|14
1611423090000|2021-01-23 17:31:30|431.09|427.09|431.12|427.12|431.12|427.12|431.04|427.04|19
1611423100000|2021-01-23 17:31:40|431.07|427.07|430.96|426.96|431.25|427.25|430.95|426.95|31
1611423110000|2021-01-23 17:31:50|430.95|426.95|430.97|426.97|430.97|426.97|430.94|426.94|7
1611423120000|2021-01-23 17:32:00|430.96|426.96|430.92|426.92|430.99|426.99|430.92|426.92|18
1611423130000|2021-01-23 17:32:10|430.91|426.91|430.62|426.62|430.92|426.92|430.62|426.62|12
1611423140000|2021-01-23 17:32:20|430.57|426.57|430.57|426.57|430.59|426.59|430.54|426.54|17
1611423150000|2021-01-23 17:32:30|430.43|426.43|430.43|426.43|430.44|426.44|430.43|426.43|7
1611423160000|2021-01-23 17:32:40|430.42|426.42|430.39|426.39|430.5|426.5|430.39|426.39|15
1611423170000|2021-01-23 17:32:50|430.41|426.41|430.63|426.63|430.63|426.63|430.39|426.39|16
1611423180000|2021-01-23 17:33:00|430.62|426.62|430.56|426.56|430.62|426.62|430.53|426.53|20
1611423190000|2021-01-23 17:33:10|430.54|426.54|430.46|426.46|430.59|426.59|430.46|426.46|22
1611423200000|2021-01-23 17:33:20|430.45|426.45|430.41|426.41|430.45|426.45|430.38|426.38|16
1611423210000|2021-01-23 17:33:30|430.42|426.42|430.32|426.32|430.47|426.47|430.31|426.31|20
1611423220000|2021-01-23 17:33:40|430.33|426.33|430.34|426.34|430.35|426.35|430.33|426.33|12
1611423230000|2021-01-23 17:33:50|430.33|426.33|430.39|426.39|430.42|426.42|430.32|426.32|21
1611423240000|2021-01-23 17:34:00|430.38|426.38|430.34|426.34|430.38|426.38|430.34|426.34|15
1611423250000|2021-01-23 17:34:10|430.35|426.35|430.4|426.4|430.4|426.4|430.33|426.33|13
1611423260000|2021-01-23 17:34:20|430.39|426.39|430.64|426.64|430.65|426.65|430.38|426.38|19
1611423270000|2021-01-23 17:34:30|430.69|426.69|430.86|426.86|430.86|426.86|430.68|426.68|14
1611423280000|2021-01-23 17:34:40|430.83|426.83|430.8|426.8|430.86|426.86|430.77|426.77|13
1611423290000|2021-01-23 17:34:50|430.81|426.81|430.82|426.82|430.82|426.82|430.79|426.79|16
1611423300000|2021-01-23 17:35:00|430.8|426.8|431.23|427.23|431.23|427.23|430.8|426.8|13
1611423310000|2021-01-23 17:35:10|431.3|427.3|431.31|427.31|431.34|427.34|431.23|427.23|18
1611423320000|2021-01-23 17:35:20|431.3|427.3|431.77|427.77|431.77|427.77|431.3|427.3|27
1611423330000|2021-01-23 17:35:30|431.76|427.76|431.8|427.8|431.8|427.8|431.71|427.71|18
1611423340000|2021-01-23 17:35:40|431.82|427.82|431.79|427.79|431.82|427.82|431.77|427.77|11
1611423350000|2021-01-23 17:35:50|431.78|427.78|431.76|427.76|431.78|427.78|431.75|427.75|23
1611423360000|2021-01-23 17:36:00|431.75|427.75|431.52|427.52|431.75|427.75|431.52|427.52|21
1611423370000|2021-01-23 17:36:10|431.53|427.53|431.55|427.55|431.56|427.56|431.53|427.53|11
1611423380000|2021-01-23 17:36:20|431.56|427.56|431.58|427.58|431.65|427.65|431.56|427.56|18
1611423390000|2021-01-23 17:36:30|431.59|427.59|431.68|427.68|431.68|427.68|431.58|427.58|16
1611423400000|2021-01-23 17:36:40|431.71|427.71|431.75|427.75|431.75|427.75|431.64|427.64|12
1611423410000|2021-01-23 17:36:50|431.78|427.78|431.76|427.76|431.81|427.81|431.76|427.76|13
1611423420000|2021-01-23 17:37:00|431.77|427.77|431.49|427.49|431.78|427.78|431.49|427.49|19
1611423430000|2021-01-23 17:37:10|431.48|427.48|431.76|427.76|431.76|427.76|431.48|427.48|19
1611423440000|2021-01-23 17:37:20|431.79|427.79|432|428|432|428|431.74|427.74|17
1611423450000|2021-01-23 17:37:30|432.01|428.01|432.05|428.05|432.06|428.06|431.98|427.98|20
1611423460000|2021-01-23 17:37:40|432.04|428.04|432.08|428.08|432.09|428.09|432.04|428.04|24
1611423470000|2021-01-23 17:37:50|432.09|428.09|432.05|428.05|432.1|428.1|432.04|428.04|22
1611423480000|2021-01-23 17:38:00|432.03|428.03|432.24|428.24|432.29|428.29|432.03|428.03|23
1611423490000|2021-01-23 17:38:10|432.23|428.23|432.13|428.13|432.24|428.24|432.07|428.07|23
1611423500000|2021-01-23 17:38:20|432.12|428.12|431.88|427.88|432.12|428.12|431.85|427.85|20
1611423510000|2021-01-23 17:38:30|431.9|427.9|431.87|427.87|431.9|427.9|431.87|427.87|14
1611423520000|2021-01-23 17:38:40|431.88|427.88|431.92|427.92|431.96|427.96|431.88|427.88|17
1611423530000|2021-01-23 17:38:50|431.91|427.91|431.8|427.8|431.91|427.91|431.76|427.76|10
1611423540000|2021-01-23 17:39:00|431.78|427.78|431.67|427.67|431.78|427.78|431.64|427.64|17
1611423550000|2021-01-23 17:39:10|431.69|427.69|431.57|427.57|431.69|427.69|431.55|427.55|25
1611423560000|2021-01-23 17:39:20|431.58|427.58|431.38|427.38|431.58|427.58|431.38|427.38|17
1611423570000|2021-01-23 17:39:30|431.39|427.39|431.52|427.52|431.53|427.53|431.36|427.36|15
1611423580000|2021-01-23 17:39:40|431.53|427.53|431.51|427.51|431.57|427.57|431.5|427.5|16
1611423590000|2021-01-23 17:39:50|431.5|427.5|431.49|427.49|431.54|427.54|431.47|427.47|18
1611423600000|2021-01-23 17:40:00|431.48|427.48|431.42|427.42|431.5|427.5|431.36|427.36|16
1611423610000|2021-01-23 17:40:10|431.41|427.41|431.54|427.54|431.55|427.55|431.39|427.39|16
1611423620000|2021-01-23 17:40:20|431.56|427.56|431.43|427.43|431.64|427.64|431.43|427.43|9
1611423630000|2021-01-23 17:40:30|431.41|427.41|430.96|426.96|431.41|427.41|430.96|426.96|19
1611423640000|2021-01-23 17:40:40|430.97|426.97|430.93|426.93|431|427|430.93|426.93|20
1611423650000|2021-01-23 17:40:50|430.94|426.94|430.96|426.96|430.96|426.96|430.91|426.91|13
1611423660000|2021-01-23 17:41:00|430.97|426.97|430.97|426.97|430.99|426.99|430.95|426.95|14
1611423670000|2021-01-23 17:41:10|430.96|426.96|430.7|426.7|430.98|426.98|430.7|426.7|23
1611423680000|2021-01-23 17:41:20|430.72|426.72|430.66|426.66|430.76|426.76|430.66|426.66|13
1611423690000|2021-01-23 17:41:30|430.68|426.68|430.67|426.67|430.7|426.7|430.67|426.67|16
1611423700000|2021-01-23 17:41:40|430.7|426.7|430.53|426.53|430.7|426.7|430.52|426.52|22
1611423710000|2021-01-23 17:41:50|430.5|426.5|430.55|426.55|430.69|426.69|430.5|426.5|21
1611423720000|2021-01-23 17:42:00|430.56|426.56|430.75|426.75|430.8|426.8|430.53|426.53|18
1611423730000|2021-01-23 17:42:10|430.76|426.76|430.93|426.93|430.96|426.96|430.75|426.75|11
1611423740000|2021-01-23 17:42:20|430.92|426.92|430.95|426.95|430.96|426.96|430.9|426.9|20
1611423750000|2021-01-23 17:42:30|430.97|426.97|431.35|427.35|431.41|427.41|430.96|426.96|23
1611423760000|2021-01-23 17:42:40|431.34|427.34|431.37|427.37|431.42|427.42|431.3|427.3|15
1611423770000|2021-01-23 17:42:50|431.36|427.36|431.39|427.39|431.43|427.43|431.32|427.32|22
1611423780000|2021-01-23 17:43:00|431.36|427.36|431.53|427.53|431.54|427.54|431.36|427.36|17
1611423790000|2021-01-23 17:43:10|431.52|427.52|431.4|427.4|431.54|427.54|431.4|427.4|15
1611423800000|2021-01-23 17:43:20|431.41|427.41|431.67|427.67|431.67|427.67|431.36|427.36|19
1611423810000|2021-01-23 17:43:30|431.66|427.66|431.74|427.74|431.74|427.74|431.64|427.64|20
1611423820000|2021-01-23 17:43:40|431.73|427.73|431.7|427.7|431.74|427.74|431.7|427.7|14
1611423830000|2021-01-23 17:43:50|431.72|427.72|432.16|428.16|432.17|428.17|431.72|427.72|22
1611423840000|2021-01-23 17:44:00|432.31|428.31|432.53|428.53|432.61|428.61|432.31|428.31|24
1611423850000|2021-01-23 17:44:10|432.54|428.54|432.58|428.58|432.64|428.64|432.45|428.45|26
1611423860000|2021-01-23 17:44:20|432.62|428.62|432.45|428.45|432.63|428.63|432.45|428.45|25
1611423870000|2021-01-23 17:44:30|432.44|428.44|432.76|428.76|432.78|428.78|432.44|428.44|30
1611423880000|2021-01-23 17:44:40|432.77|428.77|432.6|428.6|432.77|428.77|432.6|428.6|30
1611423890000|2021-01-23 17:44:50|432.55|428.55|432.67|428.67|432.72|428.72|432.55|428.55|19
1611423900000|2021-01-23 17:45:00|432.65|428.65|432.48|428.48|432.65|428.65|432.46|428.46|22
1611423910000|2021-01-23 17:45:10|432.49|428.49|431.51|427.51|432.52|428.52|431.48|427.48|27
1611423920000|2021-01-23 17:45:20|431.53|427.53|431.47|427.47|431.54|427.54|431.45|427.45|13
1611423930000|2021-01-23 17:45:30|431.48|427.48|432.01|428.01|432.05|428.05|431.47|427.47|21
1611423940000|2021-01-23 17:45:40|432|428|431.92|427.92|432.02|428.02|431.92|427.92|25
1611423950000|2021-01-23 17:45:50|431.94|427.94|431.97|427.97|432.05|428.05|431.94|427.94|23
1611423960000|2021-01-23 17:46:00|431.99|427.99|432.27|428.27|432.27|428.27|431.99|427.99|29
1611423970000|2021-01-23 17:46:10|432.36|428.36|433|429|433|429|432.29|428.29|27
1611423980000|2021-01-23 17:46:20|432.99|428.99|433|429|433.11|429.11|432.9|428.9|21
1611423990000|2021-01-23 17:46:30|432.98|428.98|432.96|428.96|433.03|429.03|432.95|428.95|22
1611424000000|2021-01-23 17:46:40|432.98|428.98|432.8|428.8|432.98|428.98|432.79|428.79|26
1611424010000|2021-01-23 17:46:50|432.78|428.78|432.71|428.71|432.8|428.8|432.68|428.68|20
1611424020000|2021-01-23 17:47:00|432.74|428.74|432.68|428.68|432.74|428.74|432.6|428.6|31
1611424030000|2021-01-23 17:47:10|432.65|428.65|432.47|428.47|432.67|428.67|432.47|428.47|20
1611424040000|2021-01-23 17:47:20|432.48|428.48|432.37|428.37|432.49|428.49|432.36|428.36|19
1611424050000|2021-01-23 17:47:30|432.36|428.36|432.21|428.21|432.36|428.36|432.21|428.21|29
1611424060000|2021-01-23 17:47:40|432.2|428.2|432.13|428.13|432.22|428.22|432.06|428.06|34
1611424070000|2021-01-23 17:47:50|432.11|428.11|431.93|427.93|432.18|428.18|431.91|427.91|30
1611424080000|2021-01-23 17:48:00|431.92|427.92|431.75|427.75|431.92|427.92|431.75|427.75|22
1611424090000|2021-01-23 17:48:10|431.74|427.74|431.49|427.49|431.76|427.76|431.49|427.49|18
1611424100000|2021-01-23 17:48:20|431.5|427.5|431.27|427.27|431.5|427.5|431.27|427.27|24
1611424110000|2021-01-23 17:48:30|431.26|427.26|431.15|427.15|431.31|427.31|431.15|427.15|18
1611424120000|2021-01-23 17:48:40|431.13|427.13|431.15|427.15|431.16|427.16|431.12|427.12|10
1611424130000|2021-01-23 17:48:50|431.16|427.16|431.16|427.16|431.19|427.19|431.14|427.14|15
1611424140000|2021-01-23 17:49:00|431.14|427.14|431.13|427.13|431.16|427.16|431.08|427.08|21
1611424150000|2021-01-23 17:49:10|431.12|427.12|431.44|427.44|431.47|427.47|431.12|427.12|30
1611424160000|2021-01-23 17:49:20|431.45|427.45|431.41|427.41|431.49|427.49|431.41|427.41|22
1611424170000|2021-01-23 17:49:30|431.48|427.48|431.99|427.99|432.04|428.04|431.48|427.48|31
1611424180000|2021-01-23 17:49:40|432|428|431.86|427.86|432.04|428.04|431.86|427.86|21
1611424190000|2021-01-23 17:49:50|431.81|427.81|431.47|427.47|431.83|427.83|431.43|427.43|25
1611424200000|2021-01-23 17:50:00|431.42|427.42|431.35|427.35|431.43|427.43|431.29|427.29|27
1611424210000|2021-01-23 17:50:10|431.38|427.38|431.62|427.62|431.62|427.62|431.36|427.36|26
1611424220000|2021-01-23 17:50:20|431.6|427.6|431.64|427.64|431.65|427.65|431.57|427.57|23
1611424230000|2021-01-23 17:50:30|431.65|427.65|431.82|427.82|431.82|427.82|431.61|427.61|21
1611424240000|2021-01-23 17:50:40|431.85|427.85|431.72|427.72|431.87|427.87|431.71|427.71|23
1611424250000|2021-01-23 17:50:50|431.7|427.7|431.6|427.6|431.7|427.7|431.58|427.58|19
1611424260000|2021-01-23 17:51:00|431.59|427.59|431.58|427.58|431.62|427.62|431.57|427.57|19
1611424270000|2021-01-23 17:51:10|431.59|427.59|431.54|427.54|431.6|427.6|431.48|427.48|21
1611424280000|2021-01-23 17:51:20|431.55|427.55|431.61|427.61|431.65|427.65|431.55|427.55|14
1611424290000|2021-01-23 17:51:30|431.62|427.62|431.7|427.7|431.76|427.76|431.62|427.62|11
1611424300000|2021-01-23 17:51:40|431.72|427.72|431.78|427.78|431.78|427.78|431.72|427.72|17
1611424310000|2021-01-23 17:51:50|431.77|427.77|431.77|427.77|431.78|427.78|431.76|427.76|11
1611424320000|2021-01-23 17:52:00|431.74|427.74|431.68|427.68|431.78|427.78|431.68|427.68|16
1611424330000|2021-01-23 17:52:10|431.7|427.7|431.65|427.65|431.7|427.7|431.63|427.63|19
1611424340000|2021-01-23 17:52:20|431.64|427.64|431.75|427.75|431.76|427.76|431.63|427.63|18
1611424350000|2021-01-23 17:52:30|431.73|427.73|431.76|427.76|431.8|427.8|431.73|427.73|13
1611424360000|2021-01-23 17:52:40|431.74|427.74|431.74|427.74|431.76|427.76|431.7|427.7|25
1611424370000|2021-01-23 17:52:50|431.75|427.75|431.83|427.83|431.83|427.83|431.72|427.72|18
1611424380000|2021-01-23 17:53:00|431.84|427.84|431.72|427.72|431.85|427.85|431.72|427.72|23
1611424390000|2021-01-23 17:53:10|431.73|427.73|431.75|427.75|431.75|427.75|431.73|427.73|11
1611424400000|2021-01-23 17:53:20|431.76|427.76|431.79|427.79|431.79|427.79|431.71|427.71|13
1611424410000|2021-01-23 17:53:30|431.8|427.8|431.83|427.83|431.84|427.84|431.79|427.79|15
1611424420000|2021-01-23 17:53:40|431.84|427.84|431.78|427.78|431.84|427.84|431.76|427.76|16
1611424430000|2021-01-23 17:53:50|431.79|427.79|431.78|427.78|431.79|427.79|431.78|427.78|4
1611424440000|2021-01-23 17:54:00|431.76|427.76|431.7|427.7|431.76|427.76|431.7|427.7|8
1611424450000|2021-01-23 17:54:10|431.71|427.71|431.74|427.74|431.77|427.77|431.7|427.7|17
1611424460000|2021-01-23 17:54:20|431.73|427.73|431.75|427.75|431.75|427.75|431.7|427.7|10
1611424470000|2021-01-23 17:54:30|431.77|427.77|431.96|427.96|431.98|427.98|431.77|427.77|15
1611424480000|2021-01-23 17:54:40|431.97|427.97|431.95|427.95|431.99|427.99|431.93|427.93|14
1611424490000|2021-01-23 17:54:50|431.97|427.97|432.07|428.07|432.14|428.14|431.94|427.94|21
1611424500000|2021-01-23 17:55:00|432.08|428.08|432.14|428.14|432.15|428.15|432.07|428.07|17
1611424510000|2021-01-23 17:55:10|432.13|428.13|432.08|428.08|432.14|428.14|432.01|428.01|25
1611424520000|2021-01-23 17:55:20|432.07|428.07|431.93|427.93|432.08|428.08|431.93|427.93|17
1611424530000|2021-01-23 17:55:30|431.94|427.94|431.87|427.87|431.94|427.94|431.87|427.87|15
1611424540000|2021-01-23 17:55:40|431.9|427.9|431.87|427.87|431.9|427.9|431.87|427.87|11
1611424550000|2021-01-23 17:55:50|431.88|427.88|431.82|427.82|431.88|427.88|431.82|427.82|11
1611424560000|2021-01-23 17:56:00|431.83|427.83|432.12|428.12|432.19|428.19|431.8|427.8|25
1611424570000|2021-01-23 17:56:10|432.11|428.11|432.15|428.15|432.17|428.17|432.11|428.11|18
1611424580000|2021-01-23 17:56:20|432.14|428.14|432.02|428.02|432.19|428.19|432.02|428.02|19
1611424590000|2021-01-23 17:56:30|432.04|428.04|432.08|428.08|432.11|428.11|432.04|428.04|15
1611424600000|2021-01-23 17:56:40|432.09|428.09|432.15|428.15|432.18|428.18|432.03|428.03|21
1611424610000|2021-01-23 17:56:50|432.14|428.14|432.2|428.2|432.2|428.2|432.13|428.13|12
1611424620000|2021-01-23 17:57:00|432.24|428.24|432.17|428.17|432.24|428.24|432.11|428.11|19
1611424630000|2021-01-23 17:57:10|432.18|428.18|432.2|428.2|432.2|428.2|432.18|428.18|6
1611424640000|2021-01-23 17:57:20|432.19|428.19|432.37|428.37|432.37|428.37|432.14|428.14|17
1611424650000|2021-01-23 17:57:30|432.44|428.44|432.39|428.39|432.49|428.49|432.32|428.32|17
1611424660000|2021-01-23 17:57:40|432.37|428.37|432.45|428.45|432.51|428.51|432.37|428.37|17
1611424670000|2021-01-23 17:57:50|432.47|428.47|432.36|428.36|432.48|428.48|432.36|428.36|15
1611424680000|2021-01-23 17:58:00|432.38|428.38|432.85|428.85|432.88|428.88|432.37|428.37|30
1611424690000|2021-01-23 17:58:10|432.8|428.8|433.22|429.22|433.27|429.27|432.78|428.78|21
1611424700000|2021-01-23 17:58:20|433.27|429.27|433.22|429.22|433.3|429.3|433.21|429.21|22
1611424710000|2021-01-23 17:58:30|433.27|429.27|433.31|429.31|433.33|429.33|433.21|429.21|16
1611424720000|2021-01-23 17:58:40|433.32|429.32|433.31|429.31|433.35|429.35|433.21|429.21|20
1611424730000|2021-01-23 17:58:50|433.28|429.28|433.31|429.31|433.31|429.31|433.26|429.26|22
1611424740000|2021-01-23 17:59:00|433.3|429.3|433.47|429.47|433.55|429.55|433.28|429.28|25
1611424750000|2021-01-23 17:59:10|433.46|429.46|433.23|429.23|433.49|429.49|433.23|429.23|25
1611424760000|2021-01-23 17:59:20|433.24|429.24|432.9|428.9|433.24|429.24|432.88|428.88|27
1611424770000|2021-01-23 17:59:30|432.88|428.88|432.75|428.75|432.88|428.88|432.75|428.75|26
1611424780000|2021-01-23 17:59:40|432.76|428.76|432.45|428.45|432.78|428.78|432.45|428.45|20
1611424790000|2021-01-23 17:59:50|432.44|428.44|432.53|428.53|432.53|428.53|432.31|428.31|21
1611424800000|2021-01-23 18:00:00|432.54|428.54|432.55|428.55|432.59|428.59|432.45|428.45|26
1611424810000|2021-01-23 18:00:10|432.56|428.56|432.43|428.43|432.56|428.56|432.43|428.43|26
1611424820000|2021-01-23 18:00:20|432.44|428.44|432.38|428.38|432.47|428.47|432.37|428.37|22
1611424830000|2021-01-23 18:00:30|432.39|428.39|432.55|428.55|432.59|428.59|432.39|428.39|25
1611424840000|2021-01-23 18:00:40|432.56|428.56|432.99|428.99|432.99|428.99|432.56|428.56|22
1611424850000|2021-01-23 18:00:50|432.98|428.98|433.14|429.14|433.15|429.15|432.98|428.98|28
1611424860000|2021-01-23 18:01:00|433.11|429.11|433.91|429.91|433.92|429.92|433.07|429.07|28
1611424870000|2021-01-23 18:01:10|433.9|429.9|433.91|429.91|433.91|429.91|433.85|429.85|17
1611424880000|2021-01-23 18:01:20|433.89|429.89|434.12|430.12|434.13|430.13|433.89|429.89|27
1611424890000|2021-01-23 18:01:30|434.13|430.13|434.17|430.17|434.24|430.24|434.08|430.08|26
1611424900000|2021-01-23 18:01:40|434.18|430.18|434.64|430.64|434.64|430.64|434.18|430.18|24
1611424910000|2021-01-23 18:01:50|434.62|430.62|434.66|430.66|434.66|430.66|434.57|430.57|16
1611424920000|2021-01-23 18:02:00|434.67|430.67|434.74|430.74|434.75|430.75|434.67|430.67|18
1611424930000|2021-01-23 18:02:10|434.75|430.75|434.63|430.63|434.76|430.76|434.63|430.63|20
1611424940000|2021-01-23 18:02:20|434.64|430.64|434.77|430.77|434.78|430.78|434.63|430.63|23
1611424960000|2021-01-23 18:02:40|434.79|430.79|434.7|430.7|434.79|430.79|434.58|430.58|12
1611424970000|2021-01-23 18:02:50|434.71|430.71|434.72|430.72|434.76|430.76|434.71|430.71|19
1611424980000|2021-01-23 18:03:00|434.73|430.73|434.94|430.94|435|431|434.73|430.73|24
1611424990000|2021-01-23 18:03:10|434.95|430.95|434.91|430.91|434.97|430.97|434.9|430.9|24
1611425000000|2021-01-23 18:03:20|434.87|430.87|434.77|430.77|434.87|430.87|434.77|430.77|24
1611425010000|2021-01-23 18:03:30|434.76|430.76|434.55|430.55|434.8|430.8|434.49|430.49|29
1611425020000|2021-01-23 18:03:40|434.51|430.51|434.31|430.31|434.51|430.51|434.31|430.31|12
1611425030000|2021-01-23 18:03:50|434.3|430.3|434.3|430.3|434.3|430.3|434.29|430.29|3
1611425040000|2021-01-23 18:04:00|434.16|430.16|433.79|429.79|434.16|430.16|433.79|429.79|26
1611425050000|2021-01-23 18:04:10|433.84|429.84|433.54|429.54|433.9|429.9|433.52|429.52|24
1611425060000|2021-01-23 18:04:20|433.56|429.56|432.78|428.78|433.58|429.58|432.78|428.78|30
1611425070000|2021-01-23 18:04:30|432.84|428.84|432.38|428.38|432.84|428.84|432.35|428.35|26
1611425080000|2021-01-23 18:04:40|432.39|428.39|431.83|427.83|432.43|428.43|431.82|427.82|27
1611425090000|2021-01-23 18:04:50|431.84|427.84|431.56|427.56|431.85|427.85|431.55|427.55|33
1611425100000|2021-01-23 18:05:00|431.57|427.57|432.01|428.01|432.03|428.03|431.55|427.55|31
1611425110000|2021-01-23 18:05:10|432.08|428.08|432.11|428.11|432.22|428.22|432.08|428.08|26
1611425120000|2021-01-23 18:05:20|432.12|428.12|432.06|428.06|432.13|428.13|432.05|428.05|25
1611425130000|2021-01-23 18:05:30|432.09|428.09|432.24|428.24|432.24|428.24|432.07|428.07|20
1611425140000|2021-01-23 18:05:40|432.21|428.21|432.35|428.35|432.35|428.35|432.13|428.13|23
1611425150000|2021-01-23 18:05:50|432.36|428.36|432.35|428.35|432.37|428.37|432.22|428.22|23
1611425160000|2021-01-23 18:06:00|432.36|428.36|433.29|429.29|433.3|429.3|432.32|428.32|24
1611425170000|2021-01-23 18:06:10|433.28|429.28|433.24|429.24|433.31|429.31|433.24|429.24|23
1611425180000|2021-01-23 18:06:20|433.25|429.25|432.86|428.86|433.26|429.26|432.83|428.83|23
1611425190000|2021-01-23 18:06:30|432.87|428.87|432.79|428.79|432.89|428.89|432.75|428.75|28
1611425200000|2021-01-23 18:06:40|432.8|428.8|432.78|428.78|432.83|428.83|432.78|428.78|14
1611425210000|2021-01-23 18:06:50|432.77|428.77|432.54|428.54|432.78|428.78|432.54|428.54|18
1611425220000|2021-01-23 18:07:00|432.55|428.55|432.79|428.79|432.99|428.99|432.55|428.55|22
1611425230000|2021-01-23 18:07:10|432.78|428.78|432.69|428.69|432.78|428.78|432.66|428.66|13
1611425240000|2021-01-23 18:07:20|432.74|428.74|432.77|428.77|432.82|428.82|432.74|428.74|14
1611425250000|2021-01-23 18:07:30|432.78|428.78|432.6|428.6|432.78|428.78|432.6|428.6|17
1611425260000|2021-01-23 18:07:40|432.56|428.56|432.34|428.34|432.56|428.56|432.34|428.34|17
1611425270000|2021-01-23 18:07:50|432.3|428.3|432.42|428.42|432.5|428.5|432.19|428.19|32
1611425280000|2021-01-23 18:08:00|432.41|428.41|432.41|428.41|432.41|428.41|432.32|428.32|16
1611425290000|2021-01-23 18:08:10|432.39|428.39|432.26|428.26|432.39|428.39|432.26|428.26|26
1611425300000|2021-01-23 18:08:20|432.25|428.25|432.29|428.29|432.32|428.32|432.24|428.24|12
1611425310000|2021-01-23 18:08:30|432.26|428.26|432.15|428.15|432.28|428.28|432.12|428.12|23
1611425320000|2021-01-23 18:08:40|432.11|428.11|432.01|428.01|432.11|428.11|432.01|428.01|20
1611425330000|2021-01-23 18:08:50|432.02|428.02|432.17|428.17|432.17|428.17|432.01|428.01|19
1611425340000|2021-01-23 18:09:00|432.3|428.3|432.19|428.19|432.31|428.31|432.16|428.16|23
1611425350000|2021-01-23 18:09:10|432.2|428.2|432.33|428.33|432.34|428.34|432.17|428.17|23
1611425360000|2021-01-23 18:09:20|432.32|428.32|432.14|428.14|432.33|428.33|432.09|428.09|16
1611425370000|2021-01-23 18:09:30|432.15|428.15|432.26|428.26|432.33|428.33|432.15|428.15|21
1611425380000|2021-01-23 18:09:40|432.25|428.25|432.28|428.28|432.3|428.3|432.25|428.25|9
1611425390000|2021-01-23 18:09:50|432.29|428.29|432.22|428.22|432.4|428.4|432.21|428.21|20
1611425400000|2021-01-23 18:10:00|432.21|428.21|432.24|428.24|432.24|428.24|432.21|428.21|5
1611425410000|2021-01-23 18:10:10|432.23|428.23|432.6|428.6|432.62|428.62|432.23|428.23|21
1611425420000|2021-01-23 18:10:20|432.56|428.56|432.64|428.64|432.64|428.64|432.56|428.56|16
1611425430000|2021-01-23 18:10:30|432.65|428.65|432.65|428.65|432.65|428.65|432.58|428.58|7
1611425440000|2021-01-23 18:10:40|432.64|428.64|432.61|428.61|432.64|428.64|432.61|428.61|3
1611425450000|2021-01-23 18:10:50|432.6|428.6|432.48|428.48|432.6|428.6|432.44|428.44|16
1611425460000|2021-01-23 18:11:00|432.49|428.49|432.84|428.84|432.85|428.85|432.48|428.48|28
1611425470000|2021-01-23 18:11:10|432.82|428.82|432.51|428.51|432.84|428.84|432.49|428.49|25
1611425480000|2021-01-23 18:11:20|432.49|428.49|432.49|428.49|432.5|428.5|432.46|428.46|12
1611425490000|2021-01-23 18:11:30|432.48|428.48|432.39|428.39|432.49|428.49|432.38|428.38|13
1611425500000|2021-01-23 18:11:40|432.4|428.4|432.51|428.51|432.51|428.51|432.4|428.4|16
1611425510000|2021-01-23 18:11:50|432.5|428.5|432.42|428.42|432.51|428.51|432.42|428.42|18
1611425520000|2021-01-23 18:12:00|432.45|428.45|432.34|428.34|432.5|428.5|432.31|428.31|17
1611425530000|2021-01-23 18:12:10|432.33|428.33|432.31|428.31|432.48|428.48|432.31|428.31|16
1611425540000|2021-01-23 18:12:20|432.33|428.33|432.32|428.32|432.39|428.39|432.27|428.27|23
1611425550000|2021-01-23 18:12:30|432.33|428.33|432.33|428.33|432.33|428.33|432.31|428.31|9
1611425560000|2021-01-23 18:12:40|432.35|428.35|432.37|428.37|432.42|428.42|432.34|428.34|8
1611425570000|2021-01-23 18:12:50|432.38|428.38|432.34|428.34|432.39|428.39|432.34|428.34|7
1611425580000|2021-01-23 18:13:00|432.35|428.35|432.59|428.59|432.71|428.71|432.35|428.35|17
1611425590000|2021-01-23 18:13:10|432.6|428.6|432.67|428.67|432.68|428.68|432.6|428.6|17
1611425600000|2021-01-23 18:13:20|432.63|428.63|432.49|428.49|432.63|428.63|432.48|428.48|24
1611425610000|2021-01-23 18:13:30|432.51|428.51|432.52|428.52|432.52|428.52|432.51|428.51|4
1611425620000|2021-01-23 18:13:40|432.53|428.53|432.54|428.54|432.64|428.64|432.53|428.53|6
1611425630000|2021-01-23 18:13:50|432.57|428.57|432.59|428.59|432.6|428.6|432.57|428.57|3
1611425640000|2021-01-23 18:14:00|432.6|428.6|432.85|428.85|432.87|428.87|432.59|428.59|26
1611425650000|2021-01-23 18:14:10|432.83|428.83|432.78|428.78|432.84|428.84|432.71|428.71|27
1611425660000|2021-01-23 18:14:20|432.79|428.79|432.61|428.61|432.8|428.8|432.61|428.61|14
1611425670000|2021-01-23 18:14:30|432.6|428.6|432.39|428.39|432.6|428.6|432.38|428.38|15
1611425680000|2021-01-23 18:14:40|432.4|428.4|432.37|428.37|432.42|428.42|432.37|428.37|12
1611425690000|2021-01-23 18:14:50|432.38|428.38|432.38|428.38|432.38|428.38|432.37|428.37|9
1611425700000|2021-01-23 18:15:00|432.37|428.37|432.51|428.51|432.66|428.66|432.37|428.37|22
1611425710000|2021-01-23 18:15:10|432.54|428.54|432.59|428.59|432.66|428.66|432.54|428.54|21
1611425720000|2021-01-23 18:15:20|432.58|428.58|432.58|428.58|432.6|428.6|432.57|428.57|10
1611425730000|2021-01-23 18:15:30|432.57|428.57|432.56|428.56|432.58|428.58|432.56|428.56|14
1611425740000|2021-01-23 18:15:40|432.6|428.6|432.57|428.57|432.6|428.6|432.56|428.56|22
1611425750000|2021-01-23 18:15:50|432.56|428.56|432.42|428.42|432.57|428.57|432.4|428.4|12
1611425760000|2021-01-23 18:16:00|432.43|428.43|432.41|428.41|432.44|428.44|432.41|428.41|7
1611425770000|2021-01-23 18:16:10|432.42|428.42|432.29|428.29|432.42|428.42|432.29|428.29|14
1611425780000|2021-01-23 18:16:20|432.3|428.3|432.26|428.26|432.35|428.35|432.24|428.24|23
1611425790000|2021-01-23 18:16:30|432.25|428.25|432.47|428.47|432.49|428.49|432.25|428.25|21
1611425800000|2021-01-23 18:16:40|432.45|428.45|432.38|428.38|432.45|428.45|432.25|428.25|26
1611425810000|2021-01-23 18:16:50|432.39|428.39|432.33|428.33|432.39|428.39|432.32|428.32|14
1611425820000|2021-01-23 18:17:00|432.34|428.34|432.39|428.39|432.41|428.41|432.34|428.34|20
1611425830000|2021-01-23 18:17:10|432.38|428.38|432.39|428.39|432.46|428.46|432.37|428.37|12
1611425840000|2021-01-23 18:17:20|432.38|428.38|432.38|428.38|432.4|428.4|432.31|428.31|24
1611425850000|2021-01-23 18:17:30|432.39|428.39|432.38|428.38|432.4|428.4|432.36|428.36|14
1611425860000|2021-01-23 18:17:40|432.37|428.37|432.38|428.38|432.39|428.39|432.36|428.36|14
1611425870000|2021-01-23 18:17:50|432.37|428.37|432.35|428.35|432.39|428.39|432.35|428.35|20
1611425880000|2021-01-23 18:18:00|432.36|428.36|432.41|428.41|432.44|428.44|432.34|428.34|23
1611425890000|2021-01-23 18:18:10|432.4|428.4|432.43|428.43|432.44|428.44|432.4|428.4|14
1611425900000|2021-01-23 18:18:20|432.47|428.47|432.49|428.49|432.49|428.49|432.37|428.37|18
1611425910000|2021-01-23 18:18:30|432.48|428.48|432.48|428.48|432.48|428.48|432.47|428.47|5
1611425920000|2021-01-23 18:18:40|432.49|428.49|432.71|428.71|432.79|428.79|432.49|428.49|10
1611425930000|2021-01-23 18:18:50|432.72|428.72|432.75|428.75|432.75|428.75|432.69|428.69|15
1611425940000|2021-01-23 18:19:00|432.74|428.74|432.75|428.75|432.76|428.76|432.74|428.74|6
1611425950000|2021-01-23 18:19:10|432.76|428.76|432.78|428.78|432.78|428.78|432.76|428.76|4
1611425960000|2021-01-23 18:19:20|432.77|428.77|432.91|428.91|432.91|428.91|432.75|428.75|18
1611425970000|2021-01-23 18:19:30|432.9|428.9|433.14|429.14|433.14|429.14|432.87|428.87|27
1611425980000|2021-01-23 18:19:40|433.33|429.33|433.36|429.36|433.37|429.37|433.32|429.32|15
1611425990000|2021-01-23 18:19:50|433.37|429.37|433.38|429.38|433.38|429.38|433.32|429.32|20
1611426000000|2021-01-23 18:20:00|433.49|429.49|433.67|429.67|433.71|429.71|433.33|429.33|20
1611426010000|2021-01-23 18:20:10|433.71|429.71|433.77|429.77|433.77|429.77|433.52|429.52|9
1611426020000|2021-01-23 18:20:20|433.92|429.92|433.53|429.53|433.92|429.92|433.49|429.49|26
1611426030000|2021-01-23 18:20:30|433.54|429.54|433.53|429.53|433.57|429.57|433.5|429.5|18
1611426040000|2021-01-23 18:20:40|433.54|429.54|433.51|429.51|433.56|429.56|433.51|429.51|24
1611426050000|2021-01-23 18:20:50|433.52|429.52|433.45|429.45|433.55|429.55|433.42|429.42|17
1611426060000|2021-01-23 18:21:00|433.46|429.46|433.65|429.65|433.65|429.65|433.45|429.45|26
1611426070000|2021-01-23 18:21:10|433.64|429.64|433.59|429.59|433.64|429.64|433.55|429.55|19
1611426080000|2021-01-23 18:21:20|433.58|429.58|433.57|429.57|433.58|429.58|433.46|429.46|24
1611426090000|2021-01-23 18:21:30|433.58|429.58|433.4|429.4|433.58|429.58|433.33|429.33|20
1611426100000|2021-01-23 18:21:40|433.41|429.41|433.41|429.41|433.45|429.45|433.39|429.39|15
1611426110000|2021-01-23 18:21:50|433.39|429.39|433.28|429.28|433.4|429.4|433.27|429.27|7
1611426120000|2021-01-23 18:22:00|433.29|429.29|433.49|429.49|433.49|429.49|433.29|429.29|16
1611426130000|2021-01-23 18:22:10|433.5|429.5|433.4|429.4|433.5|429.5|433.37|429.37|20
1611426140000|2021-01-23 18:22:20|433.41|429.41|433.38|429.38|433.41|429.41|433.36|429.36|9
1611426150000|2021-01-23 18:22:30|433.36|429.36|433.29|429.29|433.39|429.39|433.29|429.29|9
1611426160000|2021-01-23 18:22:40|433.2|429.2|432.88|428.88|433.2|429.2|432.87|428.87|27
1611426170000|2021-01-23 18:22:50|432.89|428.89|432.72|428.72|432.9|428.9|432.72|428.72|16
1611426180000|2021-01-23 18:23:00|432.63|428.63|432.76|428.76|432.76|428.76|432.63|428.63|15
1611426190000|2021-01-23 18:23:10|432.77|428.77|432.79|428.79|432.81|428.81|432.77|428.77|6
1611426200000|2021-01-23 18:23:20|432.78|428.78|432.63|428.63|432.78|428.78|432.63|428.63|12
1611426210000|2021-01-23 18:23:30|432.62|428.62|432.65|428.65|432.67|428.67|432.6|428.6|12
1611426220000|2021-01-23 18:23:40|432.66|428.66|432.7|428.7|432.71|428.71|432.65|428.65|17
1611426230000|2021-01-23 18:23:50|432.71|428.71|432.71|428.71|432.72|428.72|432.7|428.7|5
1611426240000|2021-01-23 18:24:00|432.72|428.72|433.2|429.2|433.26|429.26|432.72|428.72|31
1611426250000|2021-01-23 18:24:10|433.19|429.19|433.46|429.46|433.46|429.46|433.16|429.16|18
1611426260000|2021-01-23 18:24:20|433.45|429.45|433.39|429.39|433.54|429.54|433.37|429.37|18
1611426270000|2021-01-23 18:24:30|433.4|429.4|433.45|429.45|433.51|429.51|433.4|429.4|20
1611426280000|2021-01-23 18:24:40|433.47|429.47|433.44|429.44|433.47|429.47|433.42|429.42|15
1611426290000|2021-01-23 18:24:50|433.42|429.42|433.45|429.45|433.45|429.45|433.39|429.39|12
1611426300000|2021-01-23 18:25:00|433.46|429.46|433.93|429.93|433.99|429.99|433.46|429.46|20
1611426310000|2021-01-23 18:25:10|433.86|429.86|433.91|429.91|433.92|429.92|433.72|429.72|24
1611426320000|2021-01-23 18:25:20|433.92|429.92|433.93|429.93|433.93|429.93|433.86|429.86|19
1611426330000|2021-01-23 18:25:30|433.94|429.94|434.13|430.13|434.14|430.14|433.93|429.93|12
1611426340000|2021-01-23 18:25:40|434.1|430.1|434.05|430.05|434.1|430.1|434.05|430.05|10
1611426350000|2021-01-23 18:25:50|434.07|430.07|433.8|429.8|434.07|430.07|433.75|429.75|17
1611426360000|2021-01-23 18:26:00|433.77|429.77|433.58|429.58|433.77|429.77|433.57|429.57|26
1611426370000|2021-01-23 18:26:10|433.57|429.57|433.26|429.26|433.59|429.59|433.26|429.26|26
1611426380000|2021-01-23 18:26:20|433.27|429.27|432.82|428.82|433.27|429.27|432.82|428.82|21
1611426390000|2021-01-23 18:26:30|432.81|428.81|432.25|428.25|432.81|428.81|432.24|428.24|31
1611426400000|2021-01-23 18:26:40|432.24|428.24|431.71|427.71|432.25|428.25|431.64|427.64|28
1611426410000|2021-01-23 18:26:50|431.7|427.7|432.06|428.06|432.06|428.06|431.37|427.37|31
1611426420000|2021-01-23 18:27:00|431.93|427.93|431.65|427.65|431.93|427.93|431.64|427.64|33
1611426430000|2021-01-23 18:27:10|431.66|427.66|430.91|426.91|431.67|427.67|430.9|426.9|26
1611426440000|2021-01-23 18:27:20|430.9|426.9|430.68|426.68|430.9|426.9|430.49|426.49|28
1611426450000|2021-01-23 18:27:30|430.65|426.65|430.73|426.73|430.78|426.78|430.6|426.6|22
1611426460000|2021-01-23 18:27:40|430.66|426.66|430.36|426.36|430.66|426.66|430.35|426.35|33
1611426470000|2021-01-23 18:27:50|430.38|426.38|429.79|425.79|430.39|426.39|429.79|425.79|23
1611426480000|2021-01-23 18:28:00|429.76|425.76|430.18|426.18|430.49|426.49|429.74|425.74|31
1611426490000|2021-01-23 18:28:10|430.16|426.16|430.08|426.08|430.16|426.16|430.04|426.04|24
1611426500000|2021-01-23 18:28:20|430.05|426.05|429.99|425.99|430.08|426.08|429.97|425.97|28
1611426510000|2021-01-23 18:28:30|430|426|430.14|426.14|430.2|426.2|430|426|27
1611426520000|2021-01-23 18:28:40|430.11|426.11|430.25|426.25|430.25|426.25|430.11|426.11|21
1611426530000|2021-01-23 18:28:50|430.23|426.23|430.2|426.2|430.34|426.34|430.2|426.2|22
1611426540000|2021-01-23 18:29:00|430.19|426.19|430.69|426.69|430.79|426.79|430.19|426.19|27
1611426550000|2021-01-23 18:29:10|430.71|426.71|430.61|426.61|430.92|426.92|430.59|426.59|34
1611426560000|2021-01-23 18:29:20|430.62|426.62|430.71|426.71|430.77|426.77|430.62|426.62|14
1611426570000|2021-01-23 18:29:30|430.7|426.7|430.89|426.89|430.99|426.99|430.69|426.69|25
1611426580000|2021-01-23 18:29:40|430.88|426.88|430.75|426.75|430.88|426.88|430.69|426.69|20
1611426590000|2021-01-23 18:29:50|430.74|426.74|430.78|426.78|430.83|426.83|430.74|426.74|22
1611426600000|2021-01-23 18:30:00|430.79|426.79|431.16|427.16|431.16|427.16|430.75|426.75|22
1611426610000|2021-01-23 18:30:10|431.15|427.15|430.64|426.64|431.15|427.15|430.62|426.62|25
1611426620000|2021-01-23 18:30:20|430.65|426.65|430.77|426.77|430.84|426.84|430.57|426.57|23
1611426630000|2021-01-23 18:30:30|430.78|426.78|430.89|426.89|430.95|426.95|430.68|426.68|28
1611426640000|2021-01-23 18:30:40|430.9|426.9|430.83|426.83|430.91|426.91|430.69|426.69|22
1611426650000|2021-01-23 18:30:50|430.84|426.84|430.99|426.99|430.99|426.99|430.84|426.84|15
1611426660000|2021-01-23 18:31:00|431.02|427.02|431.31|427.31|431.37|427.37|431.02|427.02|16
1611426670000|2021-01-23 18:31:10|431.32|427.32|431.59|427.59|431.59|427.59|431.32|427.32|25
1611426680000|2021-01-23 18:31:20|431.58|427.58|431.69|427.69|431.71|427.71|431.58|427.58|17
1611426690000|2021-01-23 18:31:30|431.71|427.71|431.58|427.58|431.82|427.82|431.52|427.52|19
1611426700000|2021-01-23 18:31:40|431.67|427.67|431.81|427.81|431.81|427.81|431.6|427.6|26
1611426710000|2021-01-23 18:31:50|431.88|427.88|431.86|427.86|431.88|427.88|431.83|427.83|13
1611426720000|2021-01-23 18:32:00|431.87|427.87|431.88|427.88|431.88|427.88|431.8|427.8|21
1611426730000|2021-01-23 18:32:10|431.89|427.89|431.97|427.97|432.14|428.14|431.8|427.8|30
1611426740000|2021-01-23 18:32:20|432.01|428.01|431.97|427.97|432.01|428.01|431.95|427.95|13
1611426750000|2021-01-23 18:32:30|431.98|427.98|431.97|427.97|431.99|427.99|431.95|427.95|14
1611426760000|2021-01-23 18:32:40|431.95|427.95|431.98|427.98|431.99|427.99|431.93|427.93|15
1611426770000|2021-01-23 18:32:50|431.99|427.99|431.99|427.99|432|428|431.99|427.99|5
1611426780000|2021-01-23 18:33:00|432|428|431.96|427.96|432|428|431.89|427.89|17
1611426790000|2021-01-23 18:33:10|431.93|427.93|431.99|427.99|431.99|427.99|431.92|427.92|10
1611426800000|2021-01-23 18:33:20|431.98|427.98|431.98|427.98|431.98|427.98|431.98|427.98|1
1611426810000|2021-01-23 18:33:30|431.97|427.97|431.65|427.65|431.97|427.97|431.63|427.63|14
1611426820000|2021-01-23 18:33:40|431.66|427.66|431.64|427.64|431.69|427.69|431.63|427.63|15
1611426830000|2021-01-23 18:33:50|431.65|427.65|431.73|427.73|431.76|427.76|431.65|427.65|14
1611426840000|2021-01-23 18:34:00|431.75|427.75|431.7|427.7|431.79|427.79|431.67|427.67|26
1611426850000|2021-01-23 18:34:10|431.71|427.71|431.74|427.74|431.75|427.75|431.68|427.68|10
1611426860000|2021-01-23 18:34:20|431.75|427.75|431.79|427.79|431.81|427.81|431.75|427.75|14
1611426870000|2021-01-23 18:34:30|431.8|427.8|431.8|427.8|431.84|427.84|431.79|427.79|20
1611426880000|2021-01-23 18:34:40|431.79|427.79|431.83|427.83|431.95|427.95|431.72|427.72|23
1611426890000|2021-01-23 18:34:50|431.84|427.84|431.89|427.89|432.02|428.02|431.84|427.84|16
1611426900000|2021-01-23 18:35:00|431.88|427.88|432.08|428.08|432.08|428.08|431.88|427.88|9
1611426920000|2021-01-23 18:35:20|432.1|428.1|432.13|428.13|432.15|428.15|432.09|428.09|24
1611426930000|2021-01-23 18:35:30|432.12|428.12|432.13|428.13|432.13|428.13|432.05|428.05|20
1611426940000|2021-01-23 18:35:40|432.12|428.12|432.09|428.09|432.12|428.12|432.07|428.07|8
1611426950000|2021-01-23 18:35:50|432.1|428.1|432.17|428.17|432.17|428.17|432.1|428.1|8
1611426960000|2021-01-23 18:36:00|432.24|428.24|432.31|428.31|432.37|428.37|432.24|428.24|12
1611426970000|2021-01-23 18:36:10|432.29|428.29|432.25|428.25|432.31|428.31|432.2|428.2|19
1611426980000|2021-01-23 18:36:20|432.26|428.26|432.27|428.27|432.3|428.3|432.24|428.24|13
1611426990000|2021-01-23 18:36:30|432.25|428.25|432.18|428.18|432.28|428.28|432.18|428.18|16
1611427000000|2021-01-23 18:36:40|432.19|428.19|432.09|428.09|432.2|428.2|432.05|428.05|14
1611427010000|2021-01-23 18:36:50|432.07|428.07|432.03|428.03|432.07|428.07|431.99|427.99|9
1611427020000|2021-01-23 18:37:00|432.05|428.05|432.07|428.07|432.08|428.08|432.03|428.03|14
1611427030000|2021-01-23 18:37:10|431.99|427.99|431.89|427.89|431.99|427.99|431.86|427.86|18
1611427040000|2021-01-23 18:37:20|431.88|427.88|431.86|427.86|431.9|427.9|431.85|427.85|19
1611427050000|2021-01-23 18:37:30|431.87|427.87|431.78|427.78|432|428|431.78|427.78|15
1611427060000|2021-01-23 18:37:40|431.79|427.79|431.72|427.72|431.83|427.83|431.68|427.68|15
1611427070000|2021-01-23 18:37:50|431.73|427.73|431.72|427.72|431.84|427.84|431.72|427.72|21
1611427080000|2021-01-23 18:38:00|431.75|427.75|431.77|427.77|431.85|427.85|431.73|427.73|12
1611427090000|2021-01-23 18:38:10|431.78|427.78|431.99|427.99|432.04|428.04|431.77|427.77|15
1611427100000|2021-01-23 18:38:20|432.02|428.02|432.08|428.08|432.08|428.08|431.99|427.99|5
1611427110000|2021-01-23 18:38:30|432.09|428.09|432.21|428.21|432.22|428.22|432.09|428.09|9
1611427120000|2021-01-23 18:38:40|432.22|428.22|432.21|428.21|432.22|428.22|432.19|428.19|12
1611427130000|2021-01-23 18:38:50|432.22|428.22|432.22|428.22|432.23|428.23|432.19|428.19|6
1611427140000|2021-01-23 18:39:00|432.24|428.24|432.31|428.31|432.31|428.31|432.22|428.22|5
1611427150000|2021-01-23 18:39:10|432.28|428.28|432.32|428.32|432.33|428.33|432.28|428.28|12
1611427160000|2021-01-23 18:39:20|432.31|428.31|432.31|428.31|432.34|428.34|432.27|428.27|13
1611427170000|2021-01-23 18:39:30|432.35|428.35|432.13|428.13|432.35|428.35|432.12|428.12|26
1611427180000|2021-01-23 18:39:40|432.1|428.1|431.64|427.64|432.1|428.1|431.62|427.62|23
1611427190000|2021-01-23 18:39:50|431.7|427.7|431.37|427.37|431.75|427.75|431.37|427.37|26
1611427200000|2021-01-23 18:40:00|431.38|427.38|431.6|427.6|431.64|427.64|431.37|427.37|23
1611427210000|2021-01-23 18:40:10|431.57|427.57|431.69|427.69|431.7|427.7|431.55|427.55|23
1611427220000|2021-01-23 18:40:20|431.7|427.7|431.79|427.79|431.8|427.8|431.68|427.68|18
1611427230000|2021-01-23 18:40:30|431.8|427.8|431.92|427.92|431.97|427.97|431.78|427.78|14
1611427240000|2021-01-23 18:40:40|431.91|427.91|431.8|427.8|431.92|427.92|431.73|427.73|26
1611427250000|2021-01-23 18:40:50|431.81|427.81|431.92|427.92|432.06|428.06|431.8|427.8|29
1611427260000|2021-01-23 18:41:00|431.94|427.94|431.95|427.95|431.99|427.99|431.92|427.92|10
1611427270000|2021-01-23 18:41:10|431.96|427.96|431.95|427.95|431.96|427.96|431.92|427.92|20
1611427280000|2021-01-23 18:41:20|431.94|427.94|431.91|427.91|431.95|427.95|431.91|427.91|18
1611427290000|2021-01-23 18:41:30|431.92|427.92|431.92|427.92|431.94|427.94|431.89|427.89|23
1611427300000|2021-01-23 18:41:40|431.9|427.9|431.81|427.81|431.9|427.9|431.75|427.75|23
1611427310000|2021-01-23 18:41:50|431.82|427.82|431.79|427.79|431.84|427.84|431.78|427.78|14
1611427320000|2021-01-23 18:42:00|431.77|427.77|431.81|427.81|431.81|427.81|431.77|427.77|12
1611427330000|2021-01-23 18:42:10|431.79|427.79|431.87|427.87|431.87|427.87|431.59|427.59|22
1611427340000|2021-01-23 18:42:20|431.88|427.88|431.67|427.67|431.88|427.88|431.63|427.63|17
1611427350000|2021-01-23 18:42:30|431.68|427.68|431.48|427.48|431.68|427.68|431.48|427.48|16
1611427360000|2021-01-23 18:42:40|431.47|427.47|431.45|427.45|431.48|427.48|431.42|427.42|23
1611427370000|2021-01-23 18:42:50|431.46|427.46|431.53|427.53|431.53|427.53|431.44|427.44|26
1611427380000|2021-01-23 18:43:00|431.55|427.55|431.6|427.6|431.73|427.73|431.55|427.55|21
1611427390000|2021-01-23 18:43:10|431.61|427.61|431.56|427.56|431.61|427.61|431.5|427.5|21
1611427400000|2021-01-23 18:43:20|431.55|427.55|431.6|427.6|431.64|427.64|431.55|427.55|17
1611427410000|2021-01-23 18:43:30|431.62|427.62|431.51|427.51|431.62|427.62|431.5|427.5|20
1611427420000|2021-01-23 18:43:40|431.5|427.5|431.52|427.52|431.52|427.52|431.47|427.47|13
1611427430000|2021-01-23 18:43:50|431.54|427.54|431.6|427.6|431.64|427.64|431.54|427.54|18
1611427440000|2021-01-23 18:44:00|431.61|427.61|430.92|426.92|431.61|427.61|430.88|426.88|34
1611427450000|2021-01-23 18:44:10|430.91|426.91|431.07|427.07|431.07|427.07|430.91|426.91|25
1611427460000|2021-01-23 18:44:20|431.11|427.11|431.41|427.41|431.42|427.42|431.11|427.11|27
1611427470000|2021-01-23 18:44:30|431.42|427.42|431.46|427.46|431.49|427.49|431.42|427.42|15
1611427480000|2021-01-23 18:44:40|431.44|427.44|431.52|427.52|431.52|427.52|431.42|427.42|16
1611427490000|2021-01-23 18:44:50|431.53|427.53|431.61|427.61|431.61|427.61|431.52|427.52|14
1611427500000|2021-01-23 18:45:00|431.65|427.65|431.57|427.57|431.68|427.68|431.56|427.56|14
1611427510000|2021-01-23 18:45:10|431.58|427.58|431.6|427.6|431.6|427.6|431.58|427.58|7
1611427520000|2021-01-23 18:45:20|431.59|427.59|431.33|427.33|431.6|427.6|431.24|427.24|19
1611427530000|2021-01-23 18:45:30|431.32|427.32|431.36|427.36|431.36|427.36|431.24|427.24|20
1611427540000|2021-01-23 18:45:40|431.37|427.37|431.34|427.34|431.38|427.38|431.33|427.33|13
1611427550000|2021-01-23 18:45:50|431.35|427.35|431.33|427.33|431.36|427.36|431.3|427.3|17
1611427560000|2021-01-23 18:46:00|431.36|427.36|431.53|427.53|431.54|427.54|431.34|427.34|20
1611427570000|2021-01-23 18:46:10|431.55|427.55|431.47|427.47|431.55|427.55|431.46|427.46|15
1611427580000|2021-01-23 18:46:20|431.46|427.46|431.45|427.45|431.49|427.49|431.45|427.45|15
1611427590000|2021-01-23 18:46:30|431.43|427.43|431.42|427.42|431.44|427.44|431.42|427.42|12
1611427600000|2021-01-23 18:46:40|431.41|427.41|431.42|427.42|431.46|427.46|431.35|427.35|19
1611427610000|2021-01-23 18:46:50|431.43|427.43|431.45|427.45|431.45|427.45|431.42|427.42|5
1611427620000|2021-01-23 18:47:00|431.43|427.43|431.45|427.45|431.45|427.45|431.43|427.43|2
1611427630000|2021-01-23 18:47:10|431.43|427.43|431.54|427.54|431.54|427.54|431.4|427.4|11
1611427640000|2021-01-23 18:47:20|431.53|427.53|431.47|427.47|431.55|427.55|431.46|427.46|16
1611427650000|2021-01-23 18:47:30|431.48|427.48|431.52|427.52|431.52|427.52|431.48|427.48|10
1611427660000|2021-01-23 18:47:40|431.53|427.53|431.58|427.58|431.59|427.59|431.53|427.53|19
1611427670000|2021-01-23 18:47:50|431.59|427.59|431.72|427.72|431.72|427.72|431.59|427.59|14
1611427680000|2021-01-23 18:48:00|431.71|427.71|431.68|427.68|431.71|427.71|431.67|427.67|5
1611427690000|2021-01-23 18:48:10|431.69|427.69|431.68|427.68|431.69|427.69|431.68|427.68|4
1611427700000|2021-01-23 18:48:20|431.66|427.66|431.65|427.65|431.66|427.66|431.64|427.64|7
1611427710000|2021-01-23 18:48:30|431.64|427.64|431.72|427.72|431.72|427.72|431.42|427.42|22
1611427720000|2021-01-23 18:48:40|431.75|427.75|431.77|427.77|431.77|427.77|431.7|427.7|14
1611427730000|2021-01-23 18:48:50|431.76|427.76|431.63|427.63|431.76|427.76|431.62|427.62|22
1611427740000|2021-01-23 18:49:00|431.65|427.65|431.75|427.75|431.76|427.76|431.64|427.64|27
1611427750000|2021-01-23 18:49:10|431.74|427.74|432.28|428.28|432.35|428.35|431.74|427.74|20
1611427760000|2021-01-23 18:49:20|432.29|428.29|432.13|428.13|432.31|428.31|432.13|428.13|17
1611427770000|2021-01-23 18:49:30|432.12|428.12|431.96|427.96|432.12|428.12|431.95|427.95|15
1611427780000|2021-01-23 18:49:40|431.95|427.95|432.07|428.07|432.07|428.07|431.87|427.87|25
1611427790000|2021-01-23 18:49:50|432.17|428.17|432.02|428.02|432.32|428.32|432.02|428.02|22
1611427800000|2021-01-23 18:50:00|432.03|428.03|432.44|428.44|432.44|428.44|432.02|428.02|26
1611427810000|2021-01-23 18:50:10|432.45|428.45|432.43|428.43|432.45|428.45|432.39|428.39|17
1611427820000|2021-01-23 18:50:20|432.42|428.42|432.47|428.47|432.51|428.51|432.42|428.42|22
1611427830000|2021-01-23 18:50:30|432.5|428.5|432.52|428.52|432.53|428.53|432.41|428.41|21
1611427840000|2021-01-23 18:50:40|432.48|428.48|432.34|428.34|432.49|428.49|432.31|428.31|31
1611427850000|2021-01-23 18:50:50|432.33|428.33|432.29|428.29|432.55|428.55|432.29|428.29|25
1611427860000|2021-01-23 18:51:00|432.24|428.24|432.3|428.3|432.37|428.37|432.23|428.23|20
1611427870000|2021-01-23 18:51:10|432.31|428.31|432.32|428.32|432.32|428.32|432.28|428.28|14
1611427880000|2021-01-23 18:51:20|432.3|428.3|432.31|428.31|432.33|428.33|432.3|428.3|17
1611427890000|2021-01-23 18:51:30|432.33|428.33|432.32|428.32|432.33|428.33|432.32|428.32|4
1611427900000|2021-01-23 18:51:40|432.33|428.33|432.14|428.14|432.33|428.33|432.14|428.14|17
1611427910000|2021-01-23 18:51:50|432.13|428.13|432.07|428.07|432.16|428.16|432.06|428.06|9
1611427920000|2021-01-23 18:52:00|432.02|428.02|432.04|428.04|432.04|428.04|432.02|428.02|2
1611427930000|2021-01-23 18:52:10|432.03|428.03|431.84|427.84|432.03|428.03|431.84|427.84|7
1611427940000|2021-01-23 18:52:20|431.83|427.83|431.78|427.78|431.84|427.84|431.78|427.78|4
1611427950000|2021-01-23 18:52:30|431.76|427.76|431.99|427.99|431.99|427.99|431.72|427.72|17
1611427960000|2021-01-23 18:52:40|432.1|428.1|431.63|427.63|432.1|428.1|431.63|427.63|23
1611427970000|2021-01-23 18:52:50|431.64|427.64|431.69|427.69|431.78|427.78|431.63|427.63|21
1611427980000|2021-01-23 18:53:00|431.7|427.7|431.9|427.9|431.91|427.91|431.7|427.7|13
1611427990000|2021-01-23 18:53:10|431.92|427.92|431.89|427.89|431.92|427.92|431.85|427.85|20
1611428000000|2021-01-23 18:53:20|431.97|427.97|431.97|427.97|431.99|427.99|431.95|427.95|15
1611428010000|2021-01-23 18:53:30|431.98|427.98|431.83|427.83|432|428|431.78|427.78|24
1611428020000|2021-01-23 18:53:40|431.82|427.82|431.9|427.9|431.97|427.97|431.82|427.82|29
1611428030000|2021-01-23 18:53:50|431.91|427.91|431.89|427.89|431.91|427.91|431.78|427.78|25
1611428040000|2021-01-23 18:54:00|431.88|427.88|431.98|427.98|432.1|428.1|431.88|427.88|20
1611428050000|2021-01-23 18:54:10|431.97|427.97|432.17|428.17|432.17|428.17|431.92|427.92|18
1611428060000|2021-01-23 18:54:20|432.09|428.09|432.25|428.25|432.27|428.27|432.09|428.09|22
1611428070000|2021-01-23 18:54:30|432.26|428.26|432.4|428.4|432.4|428.4|432.26|428.26|9
1611428080000|2021-01-23 18:54:40|432.38|428.38|432.44|428.44|432.47|428.47|432.38|428.38|10
1611428090000|2021-01-23 18:54:50|432.42|428.42|432.45|428.45|432.45|428.45|432.41|428.41|9
1611428100000|2021-01-23 18:55:00|432.46|428.46|432.52|428.52|432.52|428.52|432.44|428.44|12
1611428110000|2021-01-23 18:55:10|432.68|428.68|432.64|428.64|432.68|428.68|432.56|428.56|14
1611428120000|2021-01-23 18:55:20|432.6|428.6|432.56|428.56|432.66|428.66|432.56|428.56|8
1611428130000|2021-01-23 18:55:30|432.58|428.58|432.58|428.58|432.58|428.58|432.56|428.56|3
1611428140000|2021-01-23 18:55:40|432.56|428.56|432.62|428.62|432.62|428.62|432.55|428.55|7
1611428150000|2021-01-23 18:55:50|432.61|428.61|432.4|428.4|432.62|428.62|432.36|428.36|15
1611428160000|2021-01-23 18:56:00|432.44|428.44|432.8|428.8|432.8|428.8|432.3|428.3|25
1611428170000|2021-01-23 18:56:10|432.68|428.68|432.59|428.59|432.68|428.68|432.58|428.58|17
1611428180000|2021-01-23 18:56:20|432.58|428.58|432.52|428.52|432.58|428.58|432.51|428.51|15
1611428190000|2021-01-23 18:56:30|432.51|428.51|432.41|428.41|432.53|428.53|432.41|428.41|11
1611428200000|2021-01-23 18:56:40|432.36|428.36|432.44|428.44|432.45|428.45|432.29|428.29|22
1611428210000|2021-01-23 18:56:50|432.45|428.45|432.45|428.45|432.46|428.46|432.44|428.44|11
1611428220000|2021-01-23 18:57:00|432.44|428.44|432.45|428.45|432.45|428.45|432.44|428.44|2
1611428230000|2021-01-23 18:57:10|432.46|428.46|432.63|428.63|432.67|428.67|432.45|428.45|16
1611428240000|2021-01-23 18:57:20|432.64|428.64|432.63|428.63|432.65|428.65|432.6|428.6|9
1611428250000|2021-01-23 18:57:30|432.62|428.62|432.61|428.61|432.64|428.64|432.59|428.59|12
1611428260000|2021-01-23 18:57:40|432.62|428.62|432.61|428.61|432.62|428.62|432.59|428.59|10
1611428270000|2021-01-23 18:57:50|432.6|428.6|432.47|428.47|432.6|428.6|432.42|428.42|15
1611428280000|2021-01-23 18:58:00|432.46|428.46|432.74|428.74|432.74|428.74|432.45|428.45|19
1611428290000|2021-01-23 18:58:10|432.76|428.76|432.76|428.76|432.76|428.76|432.73|428.73|16
1611428300000|2021-01-23 18:58:20|432.77|428.77|432.67|428.67|432.79|428.79|432.66|428.66|17
1611428310000|2021-01-23 18:58:30|432.68|428.68|432.74|428.74|432.76|428.76|432.68|428.68|13
1611428320000|2021-01-23 18:58:40|432.75|428.75|432.55|428.55|432.75|428.75|432.5|428.5|22
1611428330000|2021-01-23 18:58:50|432.53|428.53|432.64|428.64|432.65|428.65|432.52|428.52|18
1611428340000|2021-01-23 18:59:00|432.63|428.63|432.63|428.63|432.65|428.65|432.61|428.61|14
1611428350000|2021-01-23 18:59:10|432.64|428.64|432.56|428.56|432.65|428.65|432.54|428.54|19
1611428360000|2021-01-23 18:59:20|432.57|428.57|432.75|428.75|432.75|428.75|432.56|428.56|13
1611428370000|2021-01-23 18:59:30|432.76|428.76|432.87|428.87|432.87|428.87|432.75|428.75|20
1611428380000|2021-01-23 18:59:40|432.88|428.88|432.9|428.9|432.91|428.91|432.85|428.85|18
1611428390000|2021-01-23 18:59:50|432.89|428.89|432.87|428.87|432.91|428.91|432.84|428.84|17
1611428400000|2021-01-23 19:00:00|432.85|428.85|432.79|428.79|432.87|428.87|432.79|428.79|22
1611428410000|2021-01-23 19:00:10|432.78|428.78|432.81|428.81|432.87|428.87|432.71|428.71|18
1611428420000|2021-01-23 19:00:20|432.8|428.8|432.84|428.84|432.84|428.84|432.8|428.8|11
1611428430000|2021-01-23 19:00:30|432.83|428.83|432.94|428.94|432.94|428.94|432.83|428.83|12
1611428440000|2021-01-23 19:00:40|433.01|429.01|433.26|429.26|433.27|429.27|432.96|428.96|26
1611428450000|2021-01-23 19:00:50|433.27|429.27|433.54|429.54|433.57|429.57|433.24|429.24|12
1611428460000|2021-01-23 19:01:00|433.53|429.53|433.68|429.68|433.72|429.72|433.45|429.45|23
1611428470000|2021-01-23 19:01:10|433.64|429.64|433.61|429.61|433.64|429.64|433.6|429.6|14
1611428480000|2021-01-23 19:01:20|433.58|429.58|433.33|429.33|433.59|429.59|433.33|429.33|23
1611428490000|2021-01-23 19:01:30|433.34|429.34|433.19|429.19|433.39|429.39|433.16|429.16|21
1611428500000|2021-01-23 19:01:40|433.16|429.16|433.02|429.02|433.16|429.16|433.02|429.02|15
1611428510000|2021-01-23 19:01:50|433.04|429.04|432.92|428.92|433.05|429.05|432.92|428.92|15
1611428520000|2021-01-23 19:02:00|432.91|428.91|433.12|429.12|433.3|429.3|432.9|428.9|29
1611428530000|2021-01-23 19:02:10|433.05|429.05|432.77|428.77|433.05|429.05|432.75|428.75|23
1611428540000|2021-01-23 19:02:20|432.75|428.75|432.68|428.68|432.77|428.77|432.68|428.68|15
1611428550000|2021-01-23 19:02:30|432.69|428.69|432.48|428.48|432.69|428.69|432.48|428.48|18
1611428560000|2021-01-23 19:02:40|432.49|428.49|432.46|428.46|432.54|428.54|432.46|428.46|13
1611428570000|2021-01-23 19:02:50|432.51|428.51|432.51|428.51|432.54|428.54|432.47|428.47|13
1611428580000|2021-01-23 19:03:00|432.5|428.5|432.81|428.81|432.81|428.81|432.49|428.49|18
1611428590000|2021-01-23 19:03:10|432.8|428.8|432.75|428.75|432.8|428.8|432.68|428.68|21
1611428600000|2021-01-23 19:03:20|432.76|428.76|432.83|428.83|432.83|428.83|432.76|428.76|10
1611428610000|2021-01-23 19:03:30|432.84|428.84|433.1|429.1|433.1|429.1|432.84|428.84|11
1611428620000|2021-01-23 19:03:40|433.03|429.03|433.05|429.05|433.08|429.08|433.03|429.03|10
1611428630000|2021-01-23 19:03:50|433.07|429.07|433.13|429.13|433.13|429.13|433.07|429.07|8
1611428640000|2021-01-23 19:04:00|433.12|429.12|433.13|429.13|433.13|429.13|433.12|429.12|2
1611428650000|2021-01-23 19:04:10|433.12|429.12|433.14|429.14|433.14|429.14|433.11|429.11|6
1611428660000|2021-01-23 19:04:20|433.12|429.12|433.12|429.12|433.14|429.14|433.09|429.09|8
1611428670000|2021-01-23 19:04:30|433.13|429.13|433.1|429.1|433.13|429.13|433.07|429.07|9
1611428680000|2021-01-23 19:04:40|433.09|429.09|433.09|429.09|433.09|429.09|433.08|429.08|7
1611428690000|2021-01-23 19:04:50|433.08|429.08|433.14|429.14|433.14|429.14|433.08|429.08|7
1611428700000|2021-01-23 19:05:00|433.13|429.13|433.15|429.15|433.15|429.15|433.09|429.09|10
1611428710000|2021-01-23 19:05:10|433.14|429.14|433.34|429.34|433.56|429.56|433.14|429.14|18
1611428720000|2021-01-23 19:05:20|433.35|429.35|433.35|429.35|433.38|429.38|433.32|429.32|15
1611428730000|2021-01-23 19:05:30|433.34|429.34|433.34|429.34|433.37|429.37|433.32|429.32|16
1611428740000|2021-01-23 19:05:40|433.3|429.3|433.36|429.36|433.43|429.43|433.2|429.2|12
1611428750000|2021-01-23 19:05:50|433.37|429.37|433.58|429.58|433.58|429.58|433.37|429.37|17
1611428760000|2021-01-23 19:06:00|433.56|429.56|433.44|429.44|433.56|429.56|433.39|429.39|15
1611428770000|2021-01-23 19:06:10|433.43|429.43|433.43|429.43|433.52|429.52|433.34|429.34|19
1611428780000|2021-01-23 19:06:20|433.42|429.42|433.43|429.43|433.43|429.43|433.4|429.4|12
1611428790000|2021-01-23 19:06:30|433.42|429.42|433.5|429.5|433.5|429.5|433.4|429.4|14
1611428800000|2021-01-23 19:06:40|433.49|429.49|433.51|429.51|433.51|429.51|433.43|429.43|19
1611428810000|2021-01-23 19:06:50|433.5|429.5|433.47|429.47|433.53|429.53|433.46|429.46|8
1611428820000|2021-01-23 19:07:00|433.44|429.44|433.46|429.46|433.49|429.49|433.39|429.39|13
1611428830000|2021-01-23 19:07:10|433.45|429.45|433.46|429.46|433.46|429.46|433.44|429.44|4
1611428840000|2021-01-23 19:07:20|433.47|429.47|433.47|429.47|433.47|429.47|433.47|429.47|1
1611428850000|2021-01-23 19:07:30|433.48|429.48|433.51|429.51|433.58|429.58|433.48|429.48|6
1611428860000|2021-01-23 19:07:40|433.47|429.47|433.58|429.58|433.63|429.63|433.43|429.43|14
1611428870000|2021-01-23 19:07:50|433.59|429.59|433.72|429.72|433.73|429.73|433.59|429.59|12
1611428880000|2021-01-23 19:08:00|433.71|429.71|433.55|429.55|433.71|429.71|433.53|429.53|20
1611428890000|2021-01-23 19:08:10|433.54|429.54|433.56|429.56|433.57|429.57|433.54|429.54|5
1611428900000|2021-01-23 19:08:20|433.54|429.54|433.55|429.55|433.65|429.65|433.47|429.47|15
1611428910000|2021-01-23 19:08:30|433.56|429.56|433.55|429.55|433.56|429.56|433.55|429.55|4
1611428920000|2021-01-23 19:08:40|433.56|429.56|433.54|429.54|433.56|429.56|433.54|429.54|3
1611428930000|2021-01-23 19:08:50|433.51|429.51|433.62|429.62|433.62|429.62|433.51|429.51|10
1611428940000|2021-01-23 19:09:00|433.61|429.61|433.37|429.37|433.63|429.63|433.34|429.34|16
1611428950000|2021-01-23 19:09:10|433.4|429.4|433.43|429.43|433.46|429.46|433.4|429.4|12
1611428960000|2021-01-23 19:09:20|433.42|429.42|433.43|429.43|433.43|429.43|433.4|429.4|8
1611428970000|2021-01-23 19:09:30|433.41|429.41|433.7|429.7|433.7|429.7|433.41|429.41|16
1611428980000|2021-01-23 19:09:40|433.57|429.57|433.58|429.58|433.59|429.59|433.53|429.53|23
1611428990000|2021-01-23 19:09:50|433.59|429.59|433.64|429.64|433.64|429.64|433.56|429.56|14
1611429000000|2021-01-23 19:10:00|433.63|429.63|433.68|429.68|433.7|429.7|433.63|429.63|11
1611429010000|2021-01-23 19:10:10|433.69|429.69|433.84|429.84|433.85|429.85|433.66|429.66|22
1611429020000|2021-01-23 19:10:20|434.07|430.07|433.99|429.99|434.16|430.16|433.98|429.98|11
1611429030000|2021-01-23 19:10:30|434.3|430.3|434.1|430.1|434.31|430.31|434.07|430.07|14
1611429040000|2021-01-23 19:10:40|434.09|430.09|434.62|430.62|434.62|430.62|434.09|430.09|23
1611429050000|2021-01-23 19:10:50|434.66|430.66|434.65|430.65|434.69|430.69|434.61|430.61|20
1611429060000|2021-01-23 19:11:00|434.64|430.64|434.82|430.82|434.83|430.83|434.58|430.58|16
1611429070000|2021-01-23 19:11:10|434.84|430.84|434.83|430.83|434.84|430.84|434.83|430.83|2
1611429080000|2021-01-23 19:11:20|434.85|430.85|435.06|431.06|435.08|431.08|434.85|430.85|13
1611429090000|2021-01-23 19:11:30|435.07|431.07|435.13|431.13|435.13|431.13|435.05|431.05|9
1611429100000|2021-01-23 19:11:40|435.15|431.15|435.14|431.14|435.15|431.15|435.11|431.11|13
1611429110000|2021-01-23 19:11:50|435.13|431.13|434.87|430.87|435.13|431.13|434.87|430.87|16
1611429120000|2021-01-23 19:12:00|434.86|430.86|434.78|430.78|434.87|430.87|434.77|430.77|22
1611429130000|2021-01-23 19:12:10|434.77|430.77|434.74|430.74|434.78|430.78|434.74|430.74|21
1611429140000|2021-01-23 19:12:20|434.75|430.75|434.69|430.69|434.77|430.77|434.69|430.69|13
1611429150000|2021-01-23 19:12:30|434.71|430.71|434.69|430.69|434.71|430.71|434.68|430.68|5
1611429160000|2021-01-23 19:12:40|434.68|430.68|434.86|430.86|434.86|430.86|434.68|430.68|13
1611429170000|2021-01-23 19:12:50|434.92|430.92|434.8|430.8|434.92|430.92|434.78|430.78|18
1611429180000|2021-01-23 19:13:00|434.81|430.81|434.78|430.78|434.81|430.81|434.76|430.76|20
1611429190000|2021-01-23 19:13:10|434.79|430.79|434.81|430.81|434.81|430.81|434.77|430.77|18
1611429200000|2021-01-23 19:13:20|434.79|430.79|434.66|430.66|434.79|430.79|434.66|430.66|12
1611429210000|2021-01-23 19:13:30|434.65|430.65|434.63|430.63|434.65|430.65|434.55|430.55|27
1611429220000|2021-01-23 19:13:40|434.64|430.64|434.54|430.54|434.64|430.64|434.53|430.53|19
1611429230000|2021-01-23 19:13:50|434.53|430.53|434.5|430.5|434.57|430.57|434.47|430.47|17
1611429240000|2021-01-23 19:14:00|434.49|430.49|434.54|430.54|434.55|430.55|434.49|430.49|8
1611429250000|2021-01-23 19:14:10|434.55|430.55|434.39|430.39|434.55|430.55|434.39|430.39|13
1611429260000|2021-01-23 19:14:20|434.38|430.38|434.41|430.41|434.47|430.47|434.38|430.38|5
1611429270000|2021-01-23 19:14:30|434.42|430.42|434.52|430.52|434.53|430.53|434.42|430.42|16
1611429280000|2021-01-23 19:14:40|434.48|430.48|434.46|430.46|434.49|430.49|434.46|430.46|5
1611429290000|2021-01-23 19:14:50|434.47|430.47|434.48|430.48|434.49|430.49|434.46|430.46|5
1611429300000|2021-01-23 19:15:00|434.54|430.54|434.73|430.73|434.84|430.84|434.54|430.54|20
1611429310000|2021-01-23 19:15:10|434.75|430.75|434.79|430.79|434.79|430.79|434.74|430.74|15
1611429320000|2021-01-23 19:15:20|434.78|430.78|434.74|430.74|434.79|430.79|434.64|430.64|16
1611429330000|2021-01-23 19:15:30|434.75|430.75|434.73|430.73|434.75|430.75|434.71|430.71|9
1611429340000|2021-01-23 19:15:40|434.72|430.72|434.46|430.46|434.72|430.72|434.38|430.38|24
1611429350000|2021-01-23 19:15:50|434.43|430.43|434.43|430.43|434.46|430.46|434.42|430.42|15
1611429360000|2021-01-23 19:16:00|434.42|430.42|434.56|430.56|434.64|430.64|434.42|430.42|16
1611429370000|2021-01-23 19:16:10|434.57|430.57|434.38|430.38|434.6|430.6|434.35|430.35|21
1611429380000|2021-01-23 19:16:20|434.35|430.35|434.19|430.19|434.35|430.35|434.16|430.16|20
1611429390000|2021-01-23 19:16:30|434.18|430.18|434.31|430.31|434.31|430.31|434.16|430.16|19
1611429400000|2021-01-23 19:16:40|434.37|430.37|434.31|430.31|434.37|430.37|434.27|430.27|23
1611429410000|2021-01-23 19:16:50|434.33|430.33|434.32|430.32|434.38|430.38|434.31|430.31|18
1611429420000|2021-01-23 19:17:00|434.34|430.34|434.34|430.34|434.34|430.34|434.29|430.29|16
1611429430000|2021-01-23 19:17:10|434.32|430.32|434.34|430.34|434.36|430.36|434.32|430.32|8
1611429440000|2021-01-23 19:17:20|434.33|430.33|434.16|430.16|434.36|430.36|434.04|430.04|18
1611429450000|2021-01-23 19:17:30|434.17|430.17|434.4|430.4|434.4|430.4|434.17|430.17|17
1611429460000|2021-01-23 19:17:40|434.39|430.39|434.37|430.37|434.4|430.4|434.36|430.36|26
1611429470000|2021-01-23 19:17:50|434.39|430.39|434.38|430.38|434.4|430.4|434.38|430.38|6
1611429480000|2021-01-23 19:18:00|434.37|430.37|434.7|430.7|434.7|430.7|434.37|430.37|24
1611429490000|2021-01-23 19:18:10|434.69|430.69|434.94|430.94|434.96|430.96|434.69|430.69|24
1611429500000|2021-01-23 19:18:20|434.96|430.96|434.77|430.77|434.97|430.97|434.77|430.77|17
1611429510000|2021-01-23 19:18:30|434.78|430.78|434.9|430.9|434.93|430.93|434.78|430.78|17
1611429520000|2021-01-23 19:18:40|434.91|430.91|434.9|430.9|434.93|430.93|434.89|430.89|15
1611429530000|2021-01-23 19:18:50|434.91|430.91|434.94|430.94|434.95|430.95|434.9|430.9|14
1611429540000|2021-01-23 19:19:00|434.92|430.92|435.02|431.02|435.02|431.02|434.87|430.87|13
1611429550000|2021-01-23 19:19:10|435.01|431.01|435.13|431.13|435.13|431.13|435.01|431.01|15
1611429560000|2021-01-23 19:19:20|435.15|431.15|435.46|431.46|435.46|431.46|435.15|431.15|14
1611429570000|2021-01-23 19:19:30|435.47|431.47|435.3|431.3|435.48|431.48|435.3|431.3|14
1611429580000|2021-01-23 19:19:40|435.36|431.36|435.22|431.22|435.36|431.36|435.15|431.15|19
1611429590000|2021-01-23 19:19:50|435.21|431.21|435.35|431.35|435.35|431.35|435.21|431.21|16
1611429600000|2021-01-23 19:20:00|435.34|431.34|435.43|431.43|435.43|431.43|435.32|431.32|13
1611429610000|2021-01-23 19:20:10|435.42|431.42|435.2|431.2|435.5|431.5|435.17|431.17|18
1611429620000|2021-01-23 19:20:20|435.18|431.18|435.19|431.19|435.19|431.19|435.16|431.16|11
1611429630000|2021-01-23 19:20:30|435.18|431.18|435.33|431.33|435.35|431.35|435.18|431.18|16
1611429640000|2021-01-23 19:20:40|435.35|431.35|435.47|431.47|435.47|431.47|435.33|431.33|13
1611429650000|2021-01-23 19:20:50|435.46|431.46|435.26|431.26|435.57|431.57|435.26|431.26|17
1611429660000|2021-01-23 19:21:00|435.4|431.4|435.14|431.14|435.41|431.41|435.13|431.13|21
1611429670000|2021-01-23 19:21:10|435.13|431.13|434.99|430.99|435.13|431.13|434.99|430.99|13
1611429680000|2021-01-23 19:21:20|435|431|434.94|430.94|435|431|434.94|430.94|6
1611429690000|2021-01-23 19:21:30|434.8|430.8|434.91|430.91|434.92|430.92|434.74|430.74|17
1611429700000|2021-01-23 19:21:40|434.9|430.9|434.9|430.9|434.9|430.9|434.9|430.9|1
1611429710000|2021-01-23 19:21:50|434.89|430.89|435.13|431.13|435.17|431.17|434.89|430.89|23
1611429720000|2021-01-23 19:22:00|435.12|431.12|434.68|430.68|435.13|431.13|434.53|430.53|19
1611429730000|2021-01-23 19:22:10|434.6|430.6|434.65|430.65|434.65|430.65|434.59|430.59|7
1611429740000|2021-01-23 19:22:20|434.67|430.67|434.73|430.73|434.79|430.79|434.67|430.67|24
1611429750000|2021-01-23 19:22:30|434.75|430.75|434.85|430.85|434.86|430.86|434.75|430.75|22
1611429760000|2021-01-23 19:22:40|434.86|430.86|434.95|430.95|435.02|431.02|434.85|430.85|24
1611429770000|2021-01-23 19:22:50|434.94|430.94|435|431|435|431|434.94|430.94|13
1611429780000|2021-01-23 19:23:00|435.1|431.1|435.06|431.06|435.1|431.1|435.03|431.03|12
1611429790000|2021-01-23 19:23:10|435.07|431.07|435.36|431.36|435.36|431.36|435.07|431.07|12
1611429800000|2021-01-23 19:23:20|435.35|431.35|435.36|431.36|435.36|431.36|435.23|431.23|11
1611429810000|2021-01-23 19:23:30|435.33|431.33|435.44|431.44|435.44|431.44|435.21|431.21|18
1611429820000|2021-01-23 19:23:40|435.43|431.43|435.44|431.44|435.45|431.45|435.41|431.41|8
1611429830000|2021-01-23 19:23:50|435.46|431.46|435.5|431.5|435.52|431.52|435.46|431.46|11
1611429840000|2021-01-23 19:24:00|435.49|431.49|435.39|431.39|435.49|431.49|435.24|431.24|23
1611429850000|2021-01-23 19:24:10|435.38|431.38|435.26|431.26|435.39|431.39|435.13|431.13|19
1611429860000|2021-01-23 19:24:20|435.25|431.25|435.01|431.01|435.25|431.25|435.01|431.01|16
1611429870000|2021-01-23 19:24:30|435|431|434.91|430.91|435.01|431.01|434.91|430.91|11
1611429880000|2021-01-23 19:24:40|434.9|430.9|435.06|431.06|435.06|431.06|434.87|430.87|15
1611429890000|2021-01-23 19:24:50|435.07|431.07|435.06|431.06|435.07|431.07|435.05|431.05|5
1611429900000|2021-01-23 19:25:00|435.07|431.07|435.07|431.07|435.07|431.07|435.06|431.06|3
1611429910000|2021-01-23 19:25:10|435.01|431.01|434.96|430.96|435.03|431.03|434.84|430.84|12
1611429920000|2021-01-23 19:25:20|434.98|430.98|435.02|431.02|435.04|431.04|434.96|430.96|17
1611429930000|2021-01-23 19:25:30|435.01|431.01|435.15|431.15|435.19|431.19|434.99|430.99|22
1611429940000|2021-01-23 19:25:40|435.21|431.21|435.03|431.03|435.21|431.21|434.81|430.81|21
1611429950000|2021-01-23 19:25:50|435.04|431.04|435.07|431.07|435.07|431.07|434.97|430.97|20
1611429960000|2021-01-23 19:26:00|435.08|431.08|435.14|431.14|435.14|431.14|435.08|431.08|7
1611429970000|2021-01-23 19:26:10|435.15|431.15|435.03|431.03|435.15|431.15|435.03|431.03|9
1611429980000|2021-01-23 19:26:20|435.05|431.05|435.11|431.11|435.13|431.13|435.05|431.05|14
1611429990000|2021-01-23 19:26:30|435.1|431.1|434.9|430.9|435.11|431.11|434.83|430.83|14
1611430000000|2021-01-23 19:26:40|434.91|430.91|435|431|435|431|434.91|430.91|15
1611430010000|2021-01-23 19:26:50|434.99|430.99|435|431|435|431|434.96|430.96|18
1611430020000|2021-01-23 19:27:00|434.98|430.98|434.8|430.8|434.98|430.98|434.69|430.69|29
1611430030000|2021-01-23 19:27:10|434.83|430.83|434.96|430.96|434.96|430.96|434.83|430.83|23
1611430040000|2021-01-23 19:27:20|434.97|430.97|435.02|431.02|435.05|431.05|434.97|430.97|12
1611430050000|2021-01-23 19:27:30|435.03|431.03|435.05|431.05|435.05|431.05|435.02|431.02|11
1611430060000|2021-01-23 19:27:40|435.03|431.03|435.08|431.08|435.09|431.09|434.98|430.98|18
1611430070000|2021-01-23 19:27:50|435.07|431.07|435.06|431.06|435.08|431.08|435.06|431.06|4
1611430080000|2021-01-23 19:28:00|435.07|431.07|434.96|430.96|435.07|431.07|434.93|430.93|10
1611430090000|2021-01-23 19:28:10|434.97|430.97|435.06|431.06|435.06|431.06|434.94|430.94|18
1611430100000|2021-01-23 19:28:20|435.05|431.05|435.03|431.03|435.06|431.06|435|431|19
1611430110000|2021-01-23 19:28:30|435.02|431.02|435.04|431.04|435.07|431.07|435.02|431.02|13
1611430120000|2021-01-23 19:28:40|435.05|431.05|435.03|431.03|435.06|431.06|435.01|431.01|11
1611430130000|2021-01-23 19:28:50|435.04|431.04|435.04|431.04|435.05|431.05|435.02|431.02|11
1611430140000|2021-01-23 19:29:00|435.03|431.03|434.92|430.92|435.04|431.04|434.92|430.92|15
1611430150000|2021-01-23 19:29:10|434.93|430.93|435.06|431.06|435.1|431.1|434.93|430.93|20
1611430160000|2021-01-23 19:29:20|435.05|431.05|435.04|431.04|435.08|431.08|435.01|431.01|29
1611430170000|2021-01-23 19:29:30|435|431|434.94|430.94|435.05|431.05|434.94|430.94|26
1611430180000|2021-01-23 19:29:40|434.95|430.95|434.95|430.95|434.96|430.96|434.94|430.94|5
1611430190000|2021-01-23 19:29:50|434.97|430.97|434.94|430.94|434.97|430.97|434.94|430.94|5
1611430200000|2021-01-23 19:30:00|434.95|430.95|434.76|430.76|434.98|430.98|434.76|430.76|19
1611430210000|2021-01-23 19:30:10|434.82|430.82|434.92|430.92|434.96|430.96|434.82|430.82|12
1611430220000|2021-01-23 19:30:20|434.93|430.93|434.91|430.91|434.93|430.93|434.91|430.91|11
1611430230000|2021-01-23 19:30:30|434.89|430.89|434.91|430.91|434.93|430.93|434.88|430.88|8
1611430240000|2021-01-23 19:30:40|434.9|430.9|434.89|430.89|434.93|430.93|434.89|430.89|6
1611430250000|2021-01-23 19:30:50|434.9|430.9|434.89|430.89|434.91|430.91|434.89|430.89|4
1611430260000|2021-01-23 19:31:00|434.9|430.9|434.87|430.87|434.9|430.9|434.85|430.85|6
1611430270000|2021-01-23 19:31:10|434.86|430.86|434.82|430.82|434.86|430.86|434.82|430.82|2
1611430280000|2021-01-23 19:31:20|434.81|430.81|434.81|430.81|434.81|430.81|434.81|430.81|1
1611430290000|2021-01-23 19:31:30|434.8|430.8|434.78|430.78|434.8|430.8|434.75|430.75|5
1611430310000|2021-01-23 19:31:50|434.76|430.76|434.73|430.73|434.76|430.76|434.6|430.6|4
1611430320000|2021-01-23 19:32:00|434.74|430.74|434.35|430.35|434.74|430.74|434.35|430.35|14
1611430330000|2021-01-23 19:32:10|434.34|430.34|434.23|430.23|434.35|430.35|434.19|430.19|24
1611430340000|2021-01-23 19:32:20|434.24|430.24|434.34|430.34|434.35|430.35|434.24|430.24|17
1611430350000|2021-01-23 19:32:30|434.35|430.35|434.29|430.29|434.35|430.35|434.28|430.28|18
1611430360000|2021-01-23 19:32:40|434.28|430.28|434.29|430.29|434.29|430.29|434.25|430.25|10
1611430370000|2021-01-23 19:32:50|434.3|430.3|434.23|430.23|434.35|430.35|434.19|430.19|25
1611430380000|2021-01-23 19:33:00|434.19|430.19|434.33|430.33|434.35|430.35|434.17|430.17|18
1611430400000|2021-01-23 19:33:20|434.32|430.32|434.32|430.32|434.33|430.33|434.32|430.32|7
1611430410000|2021-01-23 19:33:30|434.38|430.38|434.65|430.65|434.68|430.68|434.37|430.37|13
1611430420000|2021-01-23 19:33:40|434.64|430.64|434.65|430.65|434.73|430.73|434.6|430.6|19
1611430430000|2021-01-23 19:33:50|434.67|430.67|434.65|430.65|434.67|430.67|434.63|430.63|7
1611430440000|2021-01-23 19:34:00|434.64|430.64|434.81|430.81|434.81|430.81|434.64|430.64|10
1611430450000|2021-01-23 19:34:10|434.82|430.82|434.8|430.8|434.82|430.82|434.73|430.73|14
1611430460000|2021-01-23 19:34:20|434.76|430.76|434.76|430.76|434.76|430.76|434.75|430.75|3
1611430470000|2021-01-23 19:34:30|434.78|430.78|434.63|430.63|434.81|430.81|434.63|430.63|18
1611430480000|2021-01-23 19:34:40|434.55|430.55|434.5|430.5|434.59|430.59|434.43|430.43|22
1611430490000|2021-01-23 19:34:50|434.44|430.44|434.5|430.5|434.51|430.51|434.43|430.43|11
1611430500000|2021-01-23 19:35:00|434.49|430.49|434.57|430.57|434.57|430.57|434.47|430.47|20
1611430510000|2021-01-23 19:35:10|434.56|430.56|434.59|430.59|434.59|430.59|434.53|430.53|27
1611430520000|2021-01-23 19:35:20|434.6|430.6|434.63|430.63|434.67|430.67|434.59|430.59|8
1611430530000|2021-01-23 19:35:30|434.66|430.66|434.63|430.63|434.67|430.67|434.62|430.62|20
1611430540000|2021-01-23 19:35:40|434.62|430.62|434.62|430.62|434.65|430.65|434.59|430.59|11
1611430550000|2021-01-23 19:35:50|434.63|430.63|434.49|430.49|434.63|430.63|434.49|430.49|11
1611430560000|2021-01-23 19:36:00|434.5|430.5|434.5|430.5|434.52|430.52|434.49|430.49|12
1611430570000|2021-01-23 19:36:10|434.44|430.44|434.43|430.43|434.46|430.46|434.42|430.42|11
1611430580000|2021-01-23 19:36:20|434.44|430.44|434.43|430.43|434.45|430.45|434.43|430.43|13
1611430590000|2021-01-23 19:36:30|434.41|430.41|434.35|430.35|434.41|430.41|434.35|430.35|5
1611430600000|2021-01-23 19:36:40|434.32|430.32|433.99|429.99|434.32|430.32|433.88|429.88|33
1611430610000|2021-01-23 19:36:50|433.98|429.98|433.98|429.98|434|430|433.97|429.97|19
1611430620000|2021-01-23 19:37:00|433.99|429.99|433.83|429.83|434.04|430.04|433.83|429.83|18
1611430630000|2021-01-23 19:37:10|433.84|429.84|433.86|429.86|433.86|429.86|433.78|429.78|17
1611430640000|2021-01-23 19:37:20|433.87|429.87|434.14|430.14|434.15|430.15|433.81|429.81|18
1611430650000|2021-01-23 19:37:30|434.19|430.19|434.11|430.11|434.21|430.21|434.09|430.09|22
1611430660000|2021-01-23 19:37:40|434.1|430.1|434.34|430.34|434.34|430.34|434.1|430.1|13
1611430670000|2021-01-23 19:37:50|434.33|430.33|434.37|430.37|434.37|430.37|434.3|430.3|8
1611430680000|2021-01-23 19:38:00|434.36|430.36|434.42|430.42|434.44|430.44|434.34|430.34|14
1611430690000|2021-01-23 19:38:10|434.54|430.54|434.57|430.57|434.72|430.72|434.53|430.53|24
1611430700000|2021-01-23 19:38:20|434.59|430.59|434.55|430.55|434.59|430.59|434.55|430.55|4
1611430710000|2021-01-23 19:38:30|434.56|430.56|434.63|430.63|434.66|430.66|434.56|430.56|30
1611430720000|2021-01-23 19:38:40|434.58|430.58|434.61|430.61|434.63|430.63|434.57|430.57|14
1611430730000|2021-01-23 19:38:50|434.58|430.58|434.53|430.53|434.66|430.66|434.44|430.44|20
1611430740000|2021-01-23 19:39:00|434.52|430.52|434.35|430.35|434.54|430.54|434.33|430.33|14
1611430750000|2021-01-23 19:39:10|434.33|430.33|434.32|430.32|434.33|430.33|434.2|430.2|10
1611430760000|2021-01-23 19:39:20|434.31|430.31|434.19|430.19|434.34|430.34|434.1|430.1|29
1611430770000|2021-01-23 19:39:30|434.18|430.18|434.2|430.2|434.2|430.2|434.15|430.15|11
1611430780000|2021-01-23 19:39:40|434.19|430.19|434.28|430.28|434.4|430.4|434.19|430.19|19
1611430790000|2021-01-23 19:39:50|434.27|430.27|434.34|430.34|434.36|430.36|434.27|430.27|16
1611430800000|2021-01-23 19:40:00|434.33|430.33|434.27|430.27|434.33|430.33|434.15|430.15|18
1611430810000|2021-01-23 19:40:10|434.28|430.28|434.31|430.31|434.31|430.31|434.28|430.28|5
1611430820000|2021-01-23 19:40:20|434.32|430.32|434.33|430.33|434.35|430.35|434.3|430.3|8
1611430830000|2021-01-23 19:40:30|434.32|430.32|434.35|430.35|434.38|430.38|434.32|430.32|13
1611430840000|2021-01-23 19:40:40|434.37|430.37|434.35|430.35|434.37|430.37|434.34|430.34|7
1611430850000|2021-01-23 19:40:50|434.36|430.36|434.36|430.36|434.36|430.36|434.36|430.36|1
1611430860000|2021-01-23 19:41:00|434.35|430.35|434.22|430.22|434.35|430.35|434.18|430.18|14
1611430870000|2021-01-23 19:41:10|434.24|430.24|434.22|430.22|434.24|430.24|434.22|430.22|10
1611430880000|2021-01-23 19:41:20|434.2|430.2|434.26|430.26|434.26|430.26|434.2|430.2|10
1611430890000|2021-01-23 19:41:30|434.25|430.25|434.34|430.34|434.34|430.34|434.25|430.25|10
1611430900000|2021-01-23 19:41:40|434.42|430.42|434.47|430.47|434.47|430.47|434.4|430.4|16
1611430910000|2021-01-23 19:41:50|434.32|430.32|434.35|430.35|434.39|430.39|434.26|430.26|18
1611430920000|2021-01-23 19:42:00|434.34|430.34|434.31|430.31|434.35|430.35|434.25|430.25|14
1611430930000|2021-01-23 19:42:10|434.3|430.3|434.38|430.38|434.38|430.38|434.27|430.27|15
1611430940000|2021-01-23 19:42:20|434.39|430.39|434.23|430.23|434.39|430.39|434.22|430.22|19
1611430950000|2021-01-23 19:42:30|434.24|430.24|434.28|430.28|434.28|430.28|434.23|430.23|4
1611430960000|2021-01-23 19:42:40|434.27|430.27|434.27|430.27|434.27|430.27|434.23|430.23|8
1611430970000|2021-01-23 19:42:50|434.26|430.26|434.27|430.27|434.27|430.27|434.26|430.26|2
1611430980000|2021-01-23 19:43:00|434.26|430.26|434.3|430.3|434.31|430.31|434.26|430.26|5
1611430990000|2021-01-23 19:43:10|434.31|430.31|434.34|430.34|434.38|430.38|434.31|430.31|14
1611431000000|2021-01-23 19:43:20|434.32|430.32|434.33|430.33|434.33|430.33|434.32|430.32|2
1611431010000|2021-01-23 19:43:30|434.34|430.34|434.29|430.29|434.34|430.34|434.29|430.29|4
1611431020000|2021-01-23 19:43:40|434.26|430.26|434.22|430.22|434.26|430.26|434.22|430.22|7
1611431030000|2021-01-23 19:43:50|434.23|430.23|433.9|429.9|434.23|430.23|433.9|429.9|16
1611431040000|2021-01-23 19:44:00|433.88|429.88|433.99|429.99|434|430|433.85|429.85|20
1611431050000|2021-01-23 19:44:10|433.91|429.91|433.87|429.87|433.93|429.93|433.84|429.84|26
1611431060000|2021-01-23 19:44:20|433.86|429.86|433.61|429.61|433.86|429.86|433.61|429.61|12
1611431070000|2021-01-23 19:44:30|433.62|429.62|433.71|429.71|433.76|429.76|433.62|429.62|22
1611431080000|2021-01-23 19:44:40|433.69|429.69|433.64|429.64|433.71|429.71|433.64|429.64|6
1611431090000|2021-01-23 19:44:50|433.63|429.63|433.64|429.64|433.64|429.64|433.63|429.63|4
1611431100000|2021-01-23 19:45:00|433.62|429.62|433.49|429.49|433.62|429.62|433.48|429.48|21
1611431110000|2021-01-23 19:45:10|433.53|429.53|433.52|429.52|433.53|429.53|433.47|429.47|22
1611431120000|2021-01-23 19:45:20|433.53|429.53|433.62|429.62|433.62|429.62|433.52|429.52|8
1611431130000|2021-01-23 19:45:30|433.64|429.64|433.81|429.81|433.82|429.82|433.64|429.64|14
1611431140000|2021-01-23 19:45:40|433.8|429.8|433.81|429.81|433.88|429.88|433.8|429.8|11
1611431150000|2021-01-23 19:45:50|433.8|429.8|434.15|430.15|434.17|430.17|433.8|429.8|18
1611431160000|2021-01-23 19:46:00|434.14|430.14|434.45|430.45|434.47|430.47|434.13|430.13|15
1611431170000|2021-01-23 19:46:10|434.51|430.51|434.61|430.61|434.61|430.61|434.48|430.48|25
1611431180000|2021-01-23 19:46:20|434.6|430.6|434.7|430.7|434.84|430.84|434.6|430.6|29
1611431190000|2021-01-23 19:46:30|434.71|430.71|435.17|431.17|435.33|431.33|434.71|430.71|27
1611431200000|2021-01-23 19:46:40|435.29|431.29|435.16|431.16|435.33|431.33|435.16|431.16|25
1611431210000|2021-01-23 19:46:50|435.1|431.1|435.14|431.14|435.14|431.14|435.09|431.09|12
1611431220000|2021-01-23 19:47:00|435.15|431.15|435.19|431.19|435.19|431.19|435.06|431.06|13
1611431230000|2021-01-23 19:47:10|435.23|431.23|435.54|431.54|435.58|431.58|435.23|431.23|26
1611431240000|2021-01-23 19:47:20|435.51|431.51|435.56|431.56|435.58|431.58|435.51|431.51|15
1611431250000|2021-01-23 19:47:30|435.55|431.55|435.39|431.39|435.56|431.56|435.33|431.33|15
1611431260000|2021-01-23 19:47:40|435.4|431.4|435.55|431.55|435.58|431.58|435.4|431.4|17
1611431270000|2021-01-23 19:47:50|435.54|431.54|435.46|431.46|435.54|431.54|435.46|431.46|5
1611431280000|2021-01-23 19:48:00|435.44|431.44|435.27|431.27|435.44|431.44|435.1|431.1|31
1611431290000|2021-01-23 19:48:10|435.28|431.28|435.21|431.21|435.29|431.29|435.18|431.18|20
1611431300000|2021-01-23 19:48:20|435.22|431.22|435.24|431.24|435.25|431.25|435.21|431.21|18
1611431310000|2021-01-23 19:48:30|435.25|431.25|435.27|431.27|435.27|431.27|435.24|431.24|8
1611431320000|2021-01-23 19:48:40|435.3|431.3|435.6|431.6|435.6|431.6|435.3|431.3|19
1611431330000|2021-01-23 19:48:50|435.62|431.62|435.73|431.73|435.8|431.8|435.62|431.62|29
1611431340000|2021-01-23 19:49:00|435.8|431.8|435.69|431.69|435.81|431.81|435.62|431.62|24
1611431350000|2021-01-23 19:49:10|435.72|431.72|435.89|431.89|435.89|431.89|435.7|431.7|29
1611431360000|2021-01-23 19:49:20|435.9|431.9|436.02|432.02|436.02|432.02|435.89|431.89|22
1611431370000|2021-01-23 19:49:30|435.99|431.99|436.05|432.05|436.06|432.06|435.97|431.97|25
1611431380000|2021-01-23 19:49:40|436.07|432.07|436.1|432.1|436.24|432.24|436.07|432.07|27
1611431390000|2021-01-23 19:49:50|436.11|432.11|436.09|432.09|436.11|432.11|436.05|432.05|21
1611431400000|2021-01-23 19:50:00|436.08|432.08|436.1|432.1|436.1|432.1|436.04|432.04|22
1611431410000|2021-01-23 19:50:10|436.09|432.09|436.16|432.16|436.29|432.29|436.09|432.09|20
1611431420000|2021-01-23 19:50:20|436.13|432.13|436.06|432.06|436.14|432.14|436.05|432.05|20
1611431430000|2021-01-23 19:50:30|436.07|432.07|436.32|432.32|436.34|432.34|436.07|432.07|21
1611431440000|2021-01-23 19:50:40|436.33|432.33|436.33|432.33|436.33|432.33|436.33|432.33|1
1611431450000|2021-01-23 19:50:50|436.34|432.34|436.34|432.34|436.34|432.34|436.34|432.34|1
1611431460000|2021-01-23 19:51:00|436.5|432.5|436.46|432.46|436.5|432.5|436.4|432.4|12
1611431470000|2021-01-23 19:51:10|436.45|432.45|436.5|432.5|436.5|432.5|436.37|432.37|16
1611431480000|2021-01-23 19:51:20|436.48|432.48|436.68|432.68|436.69|432.69|436.48|432.48|12
1611431490000|2021-01-23 19:51:30|436.7|432.7|436.7|432.7|436.71|432.71|436.7|432.7|3
1611431500000|2021-01-23 19:51:40|436.69|432.69|436.55|432.55|436.69|432.69|436.52|432.52|12
1611431510000|2021-01-23 19:51:50|436.53|432.53|436.55|432.55|436.56|432.56|436.5|432.5|14
1611431520000|2021-01-23 19:52:00|436.51|432.51|436.59|432.59|436.7|432.7|436.42|432.42|24
1611431530000|2021-01-23 19:52:10|436.62|432.62|436.65|432.65|436.66|432.66|436.62|432.62|9
1611431540000|2021-01-23 19:52:20|436.61|432.61|436.63|432.63|436.63|432.63|436.59|432.59|13
1611431550000|2021-01-23 19:52:30|436.66|432.66|436.71|432.71|436.71|432.71|436.65|432.65|9
1611431560000|2021-01-23 19:52:40|436.72|432.72|436.66|432.66|436.72|432.72|436.65|432.65|7
1611431580000|2021-01-23 19:53:00|436.67|432.67|436.68|432.68|436.68|432.68|436.66|432.66|3
1611431590000|2021-01-23 19:53:10|436.69|432.69|436.97|432.97|436.97|432.97|436.68|432.68|13
1611431600000|2021-01-23 19:53:20|436.95|432.95|436.95|432.95|437.02|433.02|436.92|432.92|21
1611431610000|2021-01-23 19:53:30|436.96|432.96|437.06|433.06|437.06|433.06|436.95|432.95|17
1611431620000|2021-01-23 19:53:40|437.07|433.07|437.09|433.09|437.09|433.09|436.98|432.98|19
1611431630000|2021-01-23 19:53:50|437.08|433.08|437.05|433.05|437.08|433.08|437.01|433.01|17
1611431640000|2021-01-23 19:54:00|437.01|433.01|437.07|433.07|437.08|433.08|437.01|433.01|14
1611431650000|2021-01-23 19:54:10|437.08|433.08|437.1|433.1|437.1|433.1|437.07|433.07|7
1611431660000|2021-01-23 19:54:20|437.09|433.09|437.1|433.1|437.1|433.1|437.08|433.08|10
1611431670000|2021-01-23 19:54:30|437.09|433.09|437.13|433.13|437.17|433.17|437.09|433.09|14
1611431680000|2021-01-23 19:54:40|437.11|433.11|437.1|433.1|437.11|433.11|437.07|433.07|10
1611431690000|2021-01-23 19:54:50|437.12|433.12|437.19|433.19|437.2|433.2|437.12|433.12|7
1611431700000|2021-01-23 19:55:00|437.2|433.2|437.21|433.21|437.21|433.21|437.19|433.19|8
1611431710000|2021-01-23 19:55:10|437.2|433.2|437.23|433.23|437.24|433.24|437.2|433.2|7
1611431720000|2021-01-23 19:55:20|437.22|433.22|437.22|433.22|437.23|433.23|437.2|433.2|13
1611431730000|2021-01-23 19:55:30|437.21|433.21|437.22|433.22|437.23|433.23|437.21|433.21|8
1611431740000|2021-01-23 19:55:40|437.23|433.23|436.99|432.99|437.23|433.23|436.99|432.99|18
1611431750000|2021-01-23 19:55:50|436.98|432.98|436.89|432.89|436.98|432.98|436.86|432.86|14
1611431760000|2021-01-23 19:56:00|436.9|432.9|436.79|432.79|436.9|432.9|436.79|432.79|16
1611431770000|2021-01-23 19:56:10|436.78|432.78|436.8|432.8|436.8|432.8|436.78|432.78|3
1611431780000|2021-01-23 19:56:20|436.79|432.79|437.01|433.01|437.01|433.01|436.78|432.78|11
1611431790000|2021-01-23 19:56:30|437.03|433.03|437.1|433.1|437.1|433.1|437.02|433.02|9
1611431800000|2021-01-23 19:56:40|437.21|433.21|437.02|433.02|437.21|433.21|437.02|433.02|12
1611431810000|2021-01-23 19:56:50|437.01|433.01|437.01|433.01|437.01|433.01|436.97|432.97|6
1611431820000|2021-01-23 19:57:00|437.02|433.02|437.07|433.07|437.07|433.07|437.02|433.02|6
1611431830000|2021-01-23 19:57:10|437.06|433.06|437.04|433.04|437.07|433.07|437.01|433.01|6
1611431840000|2021-01-23 19:57:20|437.05|433.05|436.96|432.96|437.05|433.05|436.95|432.95|12
1611431850000|2021-01-23 19:57:30|436.94|432.94|436.9|432.9|436.94|432.94|436.9|432.9|5
1611431860000|2021-01-23 19:57:40|436.91|432.91|437.02|433.02|437.02|433.02|436.9|432.9|9
1611431870000|2021-01-23 19:57:50|437.04|433.04|436.98|432.98|437.05|433.05|436.98|432.98|9
1611431880000|2021-01-23 19:58:00|436.97|432.97|437.17|433.17|437.18|433.18|436.97|432.97|16
1611431890000|2021-01-23 19:58:10|437.13|433.13|437.05|433.05|437.17|433.17|437|433|21
1611431900000|2021-01-23 19:58:20|437.02|433.02|436.95|432.95|437.05|433.05|436.95|432.95|13
1611431910000|2021-01-23 19:58:30|436.94|432.94|437.01|433.01|437.02|433.02|436.89|432.89|11
1611431920000|2021-01-23 19:58:40|436.99|432.99|436.92|432.92|437|433|436.92|432.92|10
1611431930000|2021-01-23 19:58:50|436.93|432.93|436.93|432.93|436.93|432.93|436.93|432.93|1
1611431940000|2021-01-23 19:59:00|436.92|432.92|437|433|437.29|433.29|436.92|432.92|19
1611431950000|2021-01-23 19:59:10|437.01|433.01|436.99|432.99|437.03|433.03|436.99|432.99|7
1611431960000|2021-01-23 19:59:20|436.98|432.98|436.99|432.99|436.99|432.99|436.98|432.98|4
1611431970000|2021-01-23 19:59:30|436.98|432.98|436.93|432.93|436.98|432.98|436.93|432.93|7
1611431980000|2021-01-23 19:59:40|436.92|432.92|436.9|432.9|436.92|432.92|436.9|432.9|5
1611431990000|2021-01-23 19:59:50|436.89|432.89|436.87|432.87|436.89|432.89|436.87|432.87|5
1611432000000|2021-01-23 20:00:00|436.89|432.89|436.99|432.99|437.18|433.18|436.89|432.89|23
1611432010000|2021-01-23 20:00:10|436.96|432.96|436.99|432.99|437|433|436.96|432.96|4
1611432020000|2021-01-23 20:00:20|436.98|432.98|436.95|432.95|436.98|432.98|436.95|432.95|2
1611432030000|2021-01-23 20:00:30|436.94|432.94|436.81|432.81|436.94|432.94|436.81|432.81|7
1611432040000|2021-01-23 20:00:40|436.8|432.8|436.91|432.91|437.03|433.03|436.8|432.8|13
1611432050000|2021-01-23 20:00:50|436.92|432.92|436.91|432.91|436.92|432.92|436.9|432.9|14
1611432060000|2021-01-23 20:01:00|436.89|432.89|437.23|433.23|437.23|433.23|436.87|432.87|21
1611432070000|2021-01-23 20:01:10|437.22|433.22|437.12|433.12|437.22|433.22|437.11|433.11|18
1611432080000|2021-01-23 20:01:20|437.13|433.13|437.16|433.16|437.16|433.16|437.12|433.12|11
1611432090000|2021-01-23 20:01:30|437.17|433.17|437.1|433.1|437.17|433.17|437.07|433.07|17
1611432100000|2021-01-23 20:01:40|437.08|433.08|437.22|433.22|437.33|433.33|437.08|433.08|12
1611432110000|2021-01-23 20:01:50|437.23|433.23|437.33|433.33|437.33|433.33|437.22|433.22|11
1611432120000|2021-01-23 20:02:00|437.34|433.34|437.44|433.44|437.44|433.44|437.29|433.29|25
1611432130000|2021-01-23 20:02:10|437.45|433.45|437.44|433.44|437.45|433.45|437.43|433.43|7
1611432140000|2021-01-23 20:02:20|437.43|433.43|437.22|433.22|437.44|433.44|437.22|433.22|14
1611432150000|2021-01-23 20:02:30|437.21|433.21|436.97|432.97|437.22|433.22|436.97|432.97|21
1611432160000|2021-01-23 20:02:40|436.99|432.99|436.89|432.89|436.99|432.99|436.89|432.89|6
1611432180000|2021-01-23 20:03:00|436.88|432.88|436.84|432.84|436.88|432.88|436.84|432.84|4
1611432190000|2021-01-23 20:03:10|436.85|432.85|436.9|432.9|437.02|433.02|436.84|432.84|13
1611432200000|2021-01-23 20:03:20|436.91|432.91|436.89|432.89|436.91|432.91|436.88|432.88|5
1611432210000|2021-01-23 20:03:30|436.9|432.9|436.89|432.89|436.9|432.9|436.89|432.89|2
1611432220000|2021-01-23 20:03:40|436.88|432.88|436.94|432.94|436.94|432.94|436.86|432.86|13
1611432230000|2021-01-23 20:03:50|436.92|432.92|436.8|432.8|436.92|432.92|436.8|432.8|17
1611432240000|2021-01-23 20:04:00|436.79|432.79|436.8|432.8|436.92|432.92|436.66|432.66|9
1611432250000|2021-01-23 20:04:10|436.76|432.76|436.72|432.72|436.76|432.76|436.72|432.72|3
1611432260000|2021-01-23 20:04:20|436.35|432.35|436.32|432.32|436.38|432.38|436.32|432.32|16
1611432270000|2021-01-23 20:04:30|436.38|432.38|436.31|432.31|436.38|432.38|436.3|432.3|8
1611432280000|2021-01-23 20:04:40|436.19|432.19|435.9|431.9|436.19|432.19|435.9|431.9|14
1611432290000|2021-01-23 20:04:50|435.92|431.92|435.9|431.9|435.92|431.92|435.9|431.9|4
1611432300000|2021-01-23 20:05:00|435.92|431.92|436.38|432.38|436.38|432.38|435.92|431.92|20
1611432310000|2021-01-23 20:05:10|436.37|432.37|436.37|432.37|436.41|432.41|436.34|432.34|10
1611432320000|2021-01-23 20:05:20|436.38|432.38|436.35|432.35|436.38|432.38|436.33|432.33|5
1611432330000|2021-01-23 20:05:30|436.34|432.34|435.98|431.98|436.34|432.34|435.98|431.98|22
1611432340000|2021-01-23 20:05:40|435.94|431.94|435.98|431.98|436.04|432.04|435.77|431.77|31
1611432350000|2021-01-23 20:05:50|435.96|431.96|435.86|431.86|435.96|431.96|435.83|431.83|21
1611432360000|2021-01-23 20:06:00|435.87|431.87|435.89|431.89|435.93|431.93|435.86|431.86|21
1611432370000|2021-01-23 20:06:10|435.88|431.88|435.67|431.67|435.9|431.9|435.65|431.65|31
1611432380000|2021-01-23 20:06:20|435.66|431.66|435.56|431.56|435.67|431.67|435.5|431.5|26
1611432390000|2021-01-23 20:06:30|435.54|431.54|435.01|431.01|435.59|431.59|434.99|430.99|30
1611432400000|2021-01-23 20:06:40|434.96|430.96|434.97|430.97|434.98|430.98|434.93|430.93|15
1611432410000|2021-01-23 20:06:50|434.95|430.95|434.71|430.71|434.96|430.96|434.69|430.69|29
1611432420000|2021-01-23 20:07:00|434.7|430.7|434.77|430.77|434.78|430.78|434.7|430.7|16
1611432430000|2021-01-23 20:07:10|434.78|430.78|434.66|430.66|434.78|430.78|434.66|430.66|17
1611432440000|2021-01-23 20:07:20|434.65|430.65|434.66|430.66|434.75|430.75|434.64|430.64|25
1611432450000|2021-01-23 20:07:30|434.65|430.65|434.51|430.51|434.65|430.65|434.51|430.51|21
1611432460000|2021-01-23 20:07:40|434.5|430.5|434.72|430.72|434.72|430.72|434.43|430.43|23
1611432470000|2021-01-23 20:07:50|434.71|430.71|434.8|430.8|434.82|430.82|434.71|430.71|5
1611432480000|2021-01-23 20:08:00|434.79|430.79|434.99|430.99|435|431|434.79|430.79|16
1611432490000|2021-01-23 20:08:10|435.15|431.15|435.07|431.07|435.15|431.15|435.06|431.06|9
1611432500000|2021-01-23 20:08:20|435.05|431.05|434.93|430.93|435.1|431.1|434.93|430.93|14
1611432510000|2021-01-23 20:08:30|434.92|430.92|434.93|430.93|434.96|430.96|434.92|430.92|22
1611432520000|2021-01-23 20:08:40|434.94|430.94|434.98|430.98|435|431|434.94|430.94|23
1611432530000|2021-01-23 20:08:50|435|431|435.06|431.06|435.13|431.13|434.99|430.99|30
1611432540000|2021-01-23 20:09:00|435.07|431.07|435.12|431.12|435.13|431.13|435.07|431.07|25
1611432550000|2021-01-23 20:09:10|435.11|431.11|435.12|431.12|435.12|431.12|435.1|431.1|9
1611432560000|2021-01-23 20:09:20|435.11|431.11|435.17|431.17|435.17|431.17|435.11|431.11|11
1611432570000|2021-01-23 20:09:30|435.15|431.15|435.21|431.21|435.22|431.22|435.13|431.13|22
1611432580000|2021-01-23 20:09:40|435.22|431.22|435.68|431.68|435.76|431.76|435.21|431.21|24
1611432590000|2021-01-23 20:09:50|435.7|431.7|435.7|431.7|435.73|431.73|435.68|431.68|22
1611432600000|2021-01-23 20:10:00|435.71|431.71|435.65|431.65|435.71|431.71|435.52|431.52|19
1611432610000|2021-01-23 20:10:10|435.64|431.64|435.63|431.63|435.66|431.66|435.61|431.61|21
1611432620000|2021-01-23 20:10:20|435.61|431.61|435.63|431.63|435.64|431.64|435.61|431.61|28
1611432630000|2021-01-23 20:10:30|435.64|431.64|435.64|431.64|435.64|431.64|435.61|431.61|21
1611432640000|2021-01-23 20:10:40|435.65|431.65|435.81|431.81|435.83|431.83|435.64|431.64|26
1611432650000|2021-01-23 20:10:50|435.83|431.83|435.99|431.99|435.99|431.99|435.82|431.82|17
1611432660000|2021-01-23 20:11:00|435.97|431.97|436.23|432.23|436.28|432.28|435.97|431.97|31
1611432670000|2021-01-23 20:11:10|436.22|432.22|436|432|436.28|432.28|436|432|28
1611432680000|2021-01-23 20:11:20|435.98|431.98|436.04|432.04|436.09|432.09|435.94|431.94|18
1611432690000|2021-01-23 20:11:30|436.05|432.05|436.05|432.05|436.06|432.06|436.03|432.03|12
1611432700000|2021-01-23 20:11:40|436.04|432.04|436.05|432.05|436.07|432.07|435.99|431.99|21
1611432710000|2021-01-23 20:11:50|436.04|432.04|436.03|432.03|436.05|432.05|435.98|431.98|13
1611432720000|2021-01-23 20:12:00|436.04|432.04|436.22|432.22|436.36|432.36|436.04|432.04|15
1611432730000|2021-01-23 20:12:10|436.19|432.19|436.29|432.29|436.29|432.29|436.19|432.19|14
1611432740000|2021-01-23 20:12:20|436.3|432.3|436.18|432.18|436.31|432.31|436.16|432.16|18
1611432750000|2021-01-23 20:12:30|436.17|432.17|436.21|432.21|436.22|432.22|436.17|432.17|7
1611432760000|2021-01-23 20:12:40|436.22|432.22|436.21|432.21|436.22|432.22|436.14|432.14|15
1611432770000|2021-01-23 20:12:50|436.2|432.2|436.3|432.3|436.3|432.3|436.2|432.2|16
1611432780000|2021-01-23 20:13:00|436.27|432.27|436.29|432.29|436.29|432.29|436.27|432.27|5
1611432790000|2021-01-23 20:13:10|436.3|432.3|436.53|432.53|436.58|432.58|436.3|432.3|16
1611432800000|2021-01-23 20:13:20|436.54|432.54|436.5|432.5|436.54|432.54|436.5|432.5|3
1611432810000|2021-01-23 20:13:30|436.45|432.45|436.48|432.48|436.48|432.48|436.34|432.34|19
1611432820000|2021-01-23 20:13:40|436.49|432.49|436.47|432.47|436.57|432.57|436.47|432.47|9
1611432830000|2021-01-23 20:13:50|436.48|432.48|436.47|432.47|436.48|432.48|436.46|432.46|11
1611432840000|2021-01-23 20:14:00|436.48|432.48|436.54|432.54|436.61|432.61|436.48|432.48|22
1611432850000|2021-01-23 20:14:10|436.56|432.56|436.79|432.79|436.8|432.8|436.54|432.54|13
1611432860000|2021-01-23 20:14:20|436.8|432.8|436.86|432.86|436.87|432.87|436.78|432.78|9
1611432870000|2021-01-23 20:14:30|436.88|432.88|436.72|432.72|436.89|432.89|436.7|432.7|20
1611432880000|2021-01-23 20:14:40|436.73|432.73|436.83|432.83|436.89|432.89|436.73|432.73|13
1611432890000|2021-01-23 20:14:50|436.82|432.82|436.82|432.82|436.83|432.83|436.75|432.75|20
1611432900000|2021-01-23 20:15:00|436.84|432.84|436.86|432.86|436.89|432.89|436.83|432.83|25
1611432910000|2021-01-23 20:15:10|436.84|432.84|436.8|432.8|436.84|432.84|436.78|432.78|8
1611432920000|2021-01-23 20:15:20|436.81|432.81|436.81|432.81|436.81|432.81|436.81|432.81|1
1611432930000|2021-01-23 20:15:30|436.8|432.8|436.71|432.71|436.8|432.8|436.71|432.71|11
1611432940000|2021-01-23 20:15:40|436.72|432.72|436.73|432.73|436.77|432.77|436.72|432.72|17
1611432950000|2021-01-23 20:15:50|436.7|432.7|436.73|432.73|436.73|432.73|436.7|432.7|4
1611432960000|2021-01-23 20:16:00|436.7|432.7|436.77|432.77|436.8|432.8|436.68|432.68|25
1611432970000|2021-01-23 20:16:10|436.8|432.8|436.78|432.78|436.93|432.93|436.74|432.74|22
1611432980000|2021-01-23 20:16:20|436.77|432.77|436.8|432.8|436.8|432.8|436.76|432.76|10
1611432990000|2021-01-23 20:16:30|436.79|432.79|436.69|432.69|436.81|432.81|436.66|432.66|14
1611433000000|2021-01-23 20:16:40|436.68|432.68|436.73|432.73|436.73|432.73|436.67|432.67|6
1611433010000|2021-01-23 20:16:50|436.74|432.74|436.69|432.69|436.74|432.74|436.69|432.69|6
1611433020000|2021-01-23 20:17:00|436.7|432.7|436.7|432.7|436.89|432.89|436.68|432.68|25
1611433030000|2021-01-23 20:17:10|436.69|432.69|436.69|432.69|436.7|432.7|436.69|432.69|3
1611433040000|2021-01-23 20:17:20|436.7|432.7|436.68|432.68|436.7|432.7|436.67|432.67|4
1611433050000|2021-01-23 20:17:30|436.71|432.71|436.76|432.76|436.79|432.79|436.71|432.71|15
1611433060000|2021-01-23 20:17:40|436.77|432.77|436.76|432.76|436.77|432.77|436.72|432.72|6
1611433070000|2021-01-23 20:17:50|436.77|432.77|436.79|432.79|436.89|432.89|436.77|432.77|16
1611433080000|2021-01-23 20:18:00|436.8|432.8|436.88|432.88|436.89|432.89|436.79|432.79|14
1611433090000|2021-01-23 20:18:10|436.89|432.89|437.04|433.04|437.05|433.05|436.89|432.89|9
1611433100000|2021-01-23 20:18:20|437.03|433.03|436.78|432.78|437.04|433.04|436.77|432.77|18
1611433110000|2021-01-23 20:18:30|436.82|432.82|436.9|432.9|436.91|432.91|436.82|432.82|11
1611433120000|2021-01-23 20:18:40|436.89|432.89|436.89|432.89|436.9|432.9|436.88|432.88|5
1611433130000|2021-01-23 20:18:50|436.88|432.88|436.82|432.82|436.88|432.88|436.82|432.82|10
1611433140000|2021-01-23 20:19:00|436.81|432.81|436.95|432.95|437.01|433.01|436.81|432.81|19
1611433150000|2021-01-23 20:19:10|436.96|432.96|436.96|432.96|436.99|432.99|436.93|432.93|10
1611433160000|2021-01-23 20:19:20|436.94|432.94|436.77|432.77|436.95|432.95|436.77|432.77|15
1611433170000|2021-01-23 20:19:30|436.79|432.79|436.74|432.74|436.79|432.79|436.74|432.74|6
1611433180000|2021-01-23 20:19:40|436.71|432.71|436.74|432.74|436.74|432.74|436.71|432.71|4
1611433190000|2021-01-23 20:19:50|436.75|432.75|436.73|432.73|436.75|432.75|436.73|432.73|7
1611433200000|2021-01-23 20:20:00|436.74|432.74|436.76|432.76|436.8|432.8|436.74|432.74|10
1611433210000|2021-01-23 20:20:10|436.74|432.74|436.76|432.76|436.76|432.76|436.74|432.74|2
1611433220000|2021-01-23 20:20:20|436.77|432.77|436.76|432.76|436.77|432.77|436.76|432.76|4
1611433230000|2021-01-23 20:20:30|436.75|432.75|436.86|432.86|436.86|432.86|436.75|432.75|12
1611433240000|2021-01-23 20:20:40|436.87|432.87|436.84|432.84|436.95|432.95|436.84|432.84|16
1611433250000|2021-01-23 20:20:50|436.85|432.85|436.82|432.82|436.85|432.85|436.81|432.81|10
1611433260000|2021-01-23 20:21:00|436.83|432.83|436.82|432.82|436.84|432.84|436.81|432.81|7
1611433270000|2021-01-23 20:21:10|436.81|432.81|436.78|432.78|436.82|432.82|436.78|432.78|7
1611433280000|2021-01-23 20:21:20|436.79|432.79|436.78|432.78|436.8|432.8|436.77|432.77|7
1611433290000|2021-01-23 20:21:30|436.79|432.79|436.81|432.81|436.81|432.81|436.68|432.68|19
1611433300000|2021-01-23 20:21:40|436.82|432.82|436.77|432.77|436.82|432.82|436.75|432.75|19
1611433310000|2021-01-23 20:21:50|436.78|432.78|436.8|432.8|436.82|432.82|436.78|432.78|9
1611433320000|2021-01-23 20:22:00|436.81|432.81|437.06|433.06|437.08|433.08|436.81|432.81|18
1611433330000|2021-01-23 20:22:10|437.07|433.07|436.94|432.94|437.07|433.07|436.94|432.94|13
1611433340000|2021-01-23 20:22:20|436.95|432.95|436.86|432.86|436.95|432.95|436.85|432.85|14
1611433350000|2021-01-23 20:22:30|436.9|432.9|436.87|432.87|436.92|432.92|436.87|432.87|9
1611433360000|2021-01-23 20:22:40|436.86|432.86|436.89|432.89|436.89|432.89|436.85|432.85|9
1611433370000|2021-01-23 20:22:50|436.9|432.9|436.9|432.9|437|433|436.89|432.89|13
1611433380000|2021-01-23 20:23:00|436.97|432.97|436.91|432.91|437.09|433.09|436.89|432.89|20
1611433390000|2021-01-23 20:23:10|436.9|432.9|436.88|432.88|436.91|432.91|436.88|432.88|7
1611433400000|2021-01-23 20:23:20|436.87|432.87|436.88|432.88|436.88|432.88|436.87|432.87|2
1611433410000|2021-01-23 20:23:30|436.87|432.87|436.78|432.78|436.9|432.9|436.78|432.78|14
1611433420000|2021-01-23 20:23:40|436.77|432.77|436.85|432.85|436.87|432.87|436.75|432.75|16
1611433430000|2021-01-23 20:23:50|436.86|432.86|436.81|432.81|436.86|432.86|436.8|432.8|10
1611433440000|2021-01-23 20:24:00|436.82|432.82|436.7|432.7|436.82|432.82|436.66|432.66|19
1611433450000|2021-01-23 20:24:10|436.72|432.72|436.7|432.7|436.72|432.72|436.7|432.7|16
1611433460000|2021-01-23 20:24:20|436.71|432.71|436.4|432.4|436.71|432.71|436.39|432.39|25
1611433470000|2021-01-23 20:24:30|436.39|432.39|436.08|432.08|436.39|432.39|436.02|432.02|26
1611433480000|2021-01-23 20:24:40|436.09|432.09|435.97|431.97|436.09|432.09|435.91|431.91|24
1611433490000|2021-01-23 20:24:50|435.95|431.95|435.99|431.99|435.99|431.99|435.85|431.85|21
1611433500000|2021-01-23 20:25:00|436.04|432.04|435.79|431.79|436.12|432.12|435.79|431.79|28
1611433510000|2021-01-23 20:25:10|435.83|431.83|435.7|431.7|435.83|431.83|435.65|431.65|19
1611433520000|2021-01-23 20:25:20|435.69|431.69|435.63|431.63|435.69|431.69|435.63|431.63|13
1611433530000|2021-01-23 20:25:30|435.61|431.61|435.56|431.56|435.62|431.62|435.56|431.56|20
1611433540000|2021-01-23 20:25:40|435.4|431.4|435.18|431.18|435.4|431.4|435.13|431.13|26
1611433550000|2021-01-23 20:25:50|435.19|431.19|435.19|431.19|435.2|431.2|435.17|431.17|24
1611433560000|2021-01-23 20:26:00|435.2|431.2|435.5|431.5|435.5|431.5|435.19|431.19|28
1611433570000|2021-01-23 20:26:10|435.48|431.48|435.49|431.49|435.53|431.53|435.46|431.46|19
1611433580000|2021-01-23 20:26:20|435.51|431.51|435.37|431.37|435.51|431.51|435.33|431.33|22
1611433590000|2021-01-23 20:26:30|435.39|431.39|435.48|431.48|435.48|431.48|435.35|431.35|27
1611433600000|2021-01-23 20:26:40|435.47|431.47|435.6|431.6|435.6|431.6|435.46|431.46|9
1611433610000|2021-01-23 20:26:50|435.64|431.64|435.76|431.76|435.76|431.76|435.64|431.64|18
1611433620000|2021-01-23 20:27:00|435.81|431.81|435.9|431.9|435.9|431.9|435.81|431.81|11
1611433630000|2021-01-23 20:27:10|435.88|431.88|436.02|432.02|436.05|432.05|435.88|431.88|17
1611433640000|2021-01-23 20:27:20|436.07|432.07|436.17|432.17|436.21|432.21|436.07|432.07|9
1611433650000|2021-01-23 20:27:30|436.21|432.21|436.36|432.36|436.36|432.36|436.21|432.21|13
1611433660000|2021-01-23 20:27:40|436.4|432.4|436.37|432.37|436.45|432.45|436.36|432.36|18
1611433670000|2021-01-23 20:27:50|436.32|432.32|436.41|432.41|436.45|432.45|436.32|432.32|18
1611433680000|2021-01-23 20:28:00|436.42|432.42|436.3|432.3|436.43|432.43|436.3|432.3|19
1611433690000|2021-01-23 20:28:10|436.31|432.31|436.33|432.33|436.34|432.34|436.3|432.3|19
1611433700000|2021-01-23 20:28:20|436.31|432.31|436.05|432.05|436.32|432.32|436.04|432.04|20
1611433710000|2021-01-23 20:28:30|436.04|432.04|435.86|431.86|436.04|432.04|435.76|431.76|23
1611433720000|2021-01-23 20:28:40|435.85|431.85|435.76|431.76|435.87|431.87|435.76|431.76|18
1611433730000|2021-01-23 20:28:50|435.77|431.77|435.78|431.78|435.79|431.79|435.64|431.64|18
1611433740000|2021-01-23 20:29:00|435.8|431.8|435.7|431.7|435.85|431.85|435.7|431.7|23
1611433750000|2021-01-23 20:29:10|435.74|431.74|435.78|431.78|435.81|431.81|435.74|431.74|17
1611433760000|2021-01-23 20:29:20|435.77|431.77|435.67|431.67|435.78|431.78|435.62|431.62|12
1611433770000|2021-01-23 20:29:30|435.69|431.69|435.62|431.62|435.7|431.7|435.62|431.62|15
1611433780000|2021-01-23 20:29:40|435.63|431.63|435.86|431.86|435.88|431.88|435.62|431.62|18
1611433790000|2021-01-23 20:29:50|435.91|431.91|436.08|432.08|436.13|432.13|435.91|431.91|24
1611433800000|2021-01-23 20:30:00|436.07|432.07|436.1|432.1|436.1|432.1|436.06|432.06|14
1611433810000|2021-01-23 20:30:10|436.11|432.11|436.09|432.09|436.11|432.11|436.04|432.04|16
1611433820000|2021-01-23 20:30:20|436.08|432.08|436.08|432.08|436.09|432.09|436.07|432.07|12
1611433830000|2021-01-23 20:30:30|436.07|432.07|436.09|432.09|436.09|432.09|436.07|432.07|10
1611433840000|2021-01-23 20:30:40|436.08|432.08|436.01|432.01|436.09|432.09|436.01|432.01|17
1611433850000|2021-01-23 20:30:50|436.02|432.02|435.86|431.86|436.02|432.02|435.85|431.85|13
1611433860000|2021-01-23 20:31:00|435.9|431.9|435.92|431.92|435.95|431.95|435.9|431.9|18
1611433870000|2021-01-23 20:31:10|435.93|431.93|435.73|431.73|435.93|431.93|435.73|431.73|23
1611433880000|2021-01-23 20:31:20|435.72|431.72|435.41|431.41|435.72|431.72|435.41|431.41|16
1611433890000|2021-01-23 20:31:30|435.42|431.42|435.48|431.48|435.51|431.51|435.4|431.4|19
1611433900000|2021-01-23 20:31:40|435.49|431.49|435.48|431.48|435.51|431.51|435.43|431.43|20
1611433910000|2021-01-23 20:31:50|435.49|431.49|435.51|431.51|435.51|431.51|435.47|431.47|19
1611433920000|2021-01-23 20:32:00|435.5|431.5|435.51|431.51|435.52|431.52|435.5|431.5|7
1611433930000|2021-01-23 20:32:10|435.57|431.57|435.72|431.72|435.73|431.73|435.57|431.57|17
1611433940000|2021-01-23 20:32:20|435.71|431.71|435.62|431.62|435.72|431.72|435.59|431.59|25
1611433950000|2021-01-23 20:32:30|435.61|431.61|435.58|431.58|435.63|431.63|435.58|431.58|9
1611433960000|2021-01-23 20:32:40|435.59|431.59|435.54|431.54|435.6|431.6|435.54|431.54|17
1611433970000|2021-01-23 20:32:50|435.53|431.53|435.49|431.49|435.53|431.53|435.49|431.49|6
1611433980000|2021-01-23 20:33:00|435.5|431.5|435.5|431.5|435.53|431.53|435.5|431.5|11
1611433990000|2021-01-23 20:33:10|435.51|431.51|435.51|431.51|435.54|431.54|435.51|431.51|10
1611434000000|2021-01-23 20:33:20|435.52|431.52|435.52|431.52|435.53|431.53|435.51|431.51|7
1611434010000|2021-01-23 20:33:30|435.51|431.51|435.25|431.25|435.51|431.51|435.25|431.25|14
1611434020000|2021-01-23 20:33:40|435.22|431.22|435.11|431.11|435.22|431.22|435.11|431.11|13
1611434030000|2021-01-23 20:33:50|435.12|431.12|434.98|430.98|435.14|431.14|434.98|430.98|15
1611434040000|2021-01-23 20:34:00|434.99|430.99|435.07|431.07|435.14|431.14|434.96|430.96|28
1611434050000|2021-01-23 20:34:10|435.08|431.08|435.01|431.01|435.08|431.08|435.01|431.01|11
1611434060000|2021-01-23 20:34:20|435|431|434.5|430.5|435|431|434.49|430.49|26
1611434070000|2021-01-23 20:34:30|434.52|430.52|434.21|430.21|434.56|430.56|434.21|430.21|21
1611434080000|2021-01-23 20:34:40|434.18|430.18|434.03|430.03|434.27|430.27|434.01|430.01|25
1611434090000|2021-01-23 20:34:50|434.04|430.04|434.1|430.1|434.26|430.26|434.03|430.03|27
1611434100000|2021-01-23 20:35:00|434.09|430.09|434.05|430.05|434.12|430.12|434.05|430.05|14
1611434110000|2021-01-23 20:35:10|434.06|430.06|434.48|430.48|434.52|430.52|434.06|430.06|28
1611434120000|2021-01-23 20:35:20|434.46|430.46|434.55|430.55|434.6|430.6|434.46|430.46|29
1611434130000|2021-01-23 20:35:30|434.53|430.53|434.62|430.62|434.67|430.67|434.53|430.53|27
1611434140000|2021-01-23 20:35:40|434.61|430.61|434.74|430.74|434.77|430.77|434.61|430.61|30
1611434150000|2021-01-23 20:35:50|434.72|430.72|434.71|430.71|434.86|430.86|434.69|430.69|24
1611434160000|2021-01-23 20:36:00|434.74|430.74|435.16|431.16|435.16|431.16|434.74|430.74|25
1611434170000|2021-01-23 20:36:10|435.18|431.18|435.38|431.38|435.39|431.39|435.16|431.16|32
1611434180000|2021-01-23 20:36:20|435.4|431.4|435.71|431.71|435.74|431.74|435.4|431.4|29
1611434190000|2021-01-23 20:36:30|435.72|431.72|435.84|431.84|435.9|431.9|435.72|431.72|18
1611434200000|2021-01-23 20:36:40|435.82|431.82|435.82|431.82|435.84|431.84|435.79|431.79|18
1611434210000|2021-01-23 20:36:50|435.83|431.83|435.7|431.7|435.87|431.87|435.7|431.7|13
1611434220000|2021-01-23 20:37:00|435.71|431.71|435.74|431.74|435.74|431.74|435.65|431.65|16
1611434230000|2021-01-23 20:37:10|435.73|431.73|435.54|431.54|435.75|431.75|435.54|431.54|18
1611434240000|2021-01-23 20:37:20|435.55|431.55|435.41|431.41|435.56|431.56|435.41|431.41|14
1611434250000|2021-01-23 20:37:30|435.43|431.43|435.43|431.43|435.43|431.43|435.41|431.41|10
1611434260000|2021-01-23 20:37:40|435.42|431.42|435.4|431.4|435.44|431.44|435.39|431.39|15
1611434270000|2021-01-23 20:37:50|435.39|431.39|435.53|431.53|435.53|431.53|435.39|431.39|20
1611434280000|2021-01-23 20:38:00|435.52|431.52|435.52|431.52|435.52|431.52|435.47|431.47|10
1611434290000|2021-01-23 20:38:10|435.51|431.51|435.34|431.34|435.53|431.53|435.34|431.34|16
1611434300000|2021-01-23 20:38:20|435.33|431.33|435.25|431.25|435.33|431.33|435.25|431.25|8
1611434310000|2021-01-23 20:38:30|435.24|431.24|435.19|431.19|435.26|431.26|435.19|431.19|6
1611434320000|2021-01-23 20:38:40|435.2|431.2|435.2|431.2|435.23|431.23|435.2|431.2|9
1611434330000|2021-01-23 20:38:50|435.18|431.18|434.95|430.95|435.18|431.18|434.95|430.95|15
1611434340000|2021-01-23 20:39:00|434.92|430.92|434.94|430.94|435|431|434.86|430.86|12
1611434350000|2021-01-23 20:39:10|434.93|430.93|434.99|430.99|435.02|431.02|434.92|430.92|18
1611434360000|2021-01-23 20:39:20|435.01|431.01|435.05|431.05|435.05|431.05|435|431|12
1611434370000|2021-01-23 20:39:30|435.06|431.06|435.18|431.18|435.2|431.2|435.06|431.06|25
1611434380000|2021-01-23 20:39:40|435.16|431.16|434.96|430.96|435.18|431.18|434.93|430.93|21
1611434390000|2021-01-23 20:39:50|434.97|430.97|434.83|430.83|434.97|430.97|434.82|430.82|21
1611434400000|2021-01-23 20:40:00|434.82|430.82|434.81|430.81|434.85|430.85|434.8|430.8|17
1611434410000|2021-01-23 20:40:10|434.82|430.82|435|431|435.01|431.01|434.82|430.82|12
1611434420000|2021-01-23 20:40:20|434.98|430.98|435.03|431.03|435.03|431.03|434.98|430.98|16
1611434430000|2021-01-23 20:40:30|435.02|431.02|435.01|431.01|435.03|431.03|434.98|430.98|17
1611434440000|2021-01-23 20:40:40|435.02|431.02|435.1|431.1|435.1|431.1|435.02|431.02|11
1611434450000|2021-01-23 20:40:50|435.09|431.09|435.07|431.07|435.1|431.1|435.07|431.07|4
1611434460000|2021-01-23 20:41:00|435.05|431.05|434.92|430.92|435.05|431.05|434.85|430.85|23
1611434470000|2021-01-23 20:41:10|434.87|430.87|434.91|430.91|434.95|430.95|434.87|430.87|23
1611434480000|2021-01-23 20:41:20|434.9|430.9|434.89|430.89|434.91|430.91|434.87|430.87|13
1611434490000|2021-01-23 20:41:30|434.88|430.88|434.92|430.92|434.94|430.94|434.86|430.86|22
1611434500000|2021-01-23 20:41:40|434.9|430.9|434.93|430.93|434.95|430.95|434.89|430.89|20
1611434510000|2021-01-23 20:41:50|434.9|430.9|434.9|430.9|434.9|430.9|434.86|430.86|19
1611434520000|2021-01-23 20:42:00|434.91|430.91|434.44|430.44|434.92|430.92|434.4|430.4|29
1611434530000|2021-01-23 20:42:10|434.43|430.43|434.47|430.47|434.49|430.49|434.43|430.43|23
1611434540000|2021-01-23 20:42:20|434.46|430.46|434.43|430.43|434.47|430.47|434.41|430.41|17
1611434550000|2021-01-23 20:42:30|434.42|430.42|434.48|430.48|434.53|430.53|434.34|430.34|27
1611434560000|2021-01-23 20:42:40|434.44|430.44|434.47|430.47|434.48|430.48|434.42|430.42|23
1611434570000|2021-01-23 20:42:50|434.46|430.46|434.94|430.94|434.95|430.95|434.46|430.46|25
1611434580000|2021-01-23 20:43:00|434.92|430.92|434.94|430.94|434.96|430.96|434.91|430.91|13
1611446400000|2021-01-24 00:00:00|433.6|429.6|433.56|429.56|433.6|429.6|433.5|429.5|18
1611446410000|2021-01-24 00:00:10|433.55|429.55|433.52|429.52|433.57|429.57|433.52|429.52|11
1611446420000|2021-01-24 00:00:20|433.53|429.53|433.45|429.45|433.57|429.57|433.44|429.44|16
1611446430000|2021-01-24 00:00:30|433.44|429.44|433.58|429.58|433.59|429.59|433.44|429.44|18
1611446440000|2021-01-24 00:00:40|433.57|429.57|433.26|429.26|433.57|429.57|433.24|429.24|23
1611446450000|2021-01-24 00:00:50|433.24|429.24|432.75|428.75|433.24|429.24|432.75|428.75|30
1611446460000|2021-01-24 00:01:00|432.73|428.73|432.64|428.64|432.9|428.9|432.63|428.63|28
1611446470000|2021-01-24 00:01:10|432.63|428.63|432.62|428.62|432.64|428.64|432.51|428.51|14
1611446480000|2021-01-24 00:01:20|432.63|428.63|432.52|428.52|432.64|428.64|432.48|428.48|19
1611446490000|2021-01-24 00:01:30|432.51|428.51|432.32|428.32|432.51|428.51|432.31|428.31|23
1611446500000|2021-01-24 00:01:40|432.33|428.33|432.26|428.26|432.4|428.4|432.26|428.26|26
1611446510000|2021-01-24 00:01:50|432.25|428.25|432.31|428.31|432.46|428.46|432.22|428.22|27
1611446520000|2021-01-24 00:02:00|432.3|428.3|432.09|428.09|432.3|428.3|432.09|428.09|24
1611446530000|2021-01-24 00:02:10|432.06|428.06|432.04|428.04|432.09|428.09|431.97|427.97|19
1611446540000|2021-01-24 00:02:20|432.03|428.03|431.16|427.16|432.04|428.04|431.15|427.15|19
1611446550000|2021-01-24 00:02:30|431.13|427.13|430.33|426.33|431.13|427.13|430.23|426.23|32
1611446560000|2021-01-24 00:02:40|430.28|426.28|430.22|426.22|430.41|426.41|430.19|426.19|34
1611446570000|2021-01-24 00:02:50|430.21|426.21|429.77|425.77|430.21|426.21|429.66|425.66|33
1611446580000|2021-01-24 00:03:00|429.75|425.75|429.25|425.25|429.83|425.83|429.14|425.14|32
1611446590000|2021-01-24 00:03:10|429.27|425.27|429.61|425.61|429.63|425.63|429.21|425.21|34
1611446600000|2021-01-24 00:03:20|429.57|425.57|429.16|425.16|429.65|425.65|429.16|425.16|29
1611446610000|2021-01-24 00:03:30|429.17|425.17|429.16|425.16|429.31|425.31|429.07|425.07|31
1611446620000|2021-01-24 00:03:40|429.14|425.14|429.08|425.08|429.37|425.37|429.08|425.08|34
1611446630000|2021-01-24 00:03:50|429.03|425.03|429.48|425.48|429.49|425.49|429.03|425.03|26
1611446640000|2021-01-24 00:04:00|429.49|425.49|429.89|425.89|429.89|425.89|429.48|425.48|28
1611446650000|2021-01-24 00:04:10|429.9|425.9|430.41|426.41|430.64|426.64|429.88|425.88|30
1611446660000|2021-01-24 00:04:20|430.38|426.38|429.79|425.79|430.38|426.38|429.79|425.79|31
1611446670000|2021-01-24 00:04:30|429.75|425.75|429.53|425.53|429.75|425.75|429.47|425.47|28
1611446680000|2021-01-24 00:04:40|429.56|425.56|429.44|425.44|429.56|425.56|429.39|425.39|24
1611446690000|2021-01-24 00:04:50|429.42|425.42|429.39|425.39|429.43|425.43|429.18|425.18|29
1611446700000|2021-01-24 00:05:00|429.38|425.38|429.43|425.43|429.68|425.68|429.38|425.38|25
1611446710000|2021-01-24 00:05:10|429.29|425.29|429.25|425.25|429.29|425.29|429.17|425.17|21
1611446720000|2021-01-24 00:05:20|429.23|425.23|429.21|425.21|429.37|425.37|429.17|425.17|21
1611446730000|2021-01-24 00:05:30|429.22|425.22|429.02|425.02|429.28|425.28|428.98|424.98|23
1611446740000|2021-01-24 00:05:40|429.01|425.01|428.57|424.57|429.01|425.01|428.56|424.56|26
1611446750000|2021-01-24 00:05:50|428.59|424.59|428.35|424.35|428.59|424.59|428.34|424.34|27
1611446760000|2021-01-24 00:06:00|428.33|424.33|428.26|424.26|428.33|424.33|428.19|424.19|9
1611446770000|2021-01-24 00:06:10|428.28|424.28|428.6|424.6|428.7|424.7|428.28|424.28|28
1611446780000|2021-01-24 00:06:20|428.62|424.62|428.45|424.45|428.63|424.63|428.36|424.36|25
1611446790000|2021-01-24 00:06:30|428.46|424.46|428.56|424.56|428.57|424.57|428.46|424.46|19
1611446800000|2021-01-24 00:06:40|428.55|424.55|428.61|424.61|428.65|424.65|428.54|424.54|15
1611446810000|2021-01-24 00:06:50|428.62|424.62|428.64|424.64|428.66|424.66|428.61|424.61|12
1611446820000|2021-01-24 00:07:00|428.66|424.66|428.75|424.75|428.77|424.77|428.66|424.66|24
1611446830000|2021-01-24 00:07:10|428.74|424.74|428.83|424.83|428.83|424.83|428.72|424.72|22
1611446840000|2021-01-24 00:07:20|428.81|424.81|429.07|425.07|429.13|425.13|428.79|424.79|27
1611446850000|2021-01-24 00:07:30|429.11|425.11|429.24|425.24|429.24|425.24|429.11|425.11|14
1611446860000|2021-01-24 00:07:40|429.25|425.25|429.33|425.33|429.36|425.36|429.25|425.25|9
1611446870000|2021-01-24 00:07:50|429.35|425.35|429.41|425.41|429.41|425.41|429.35|425.35|15
1611446880000|2021-01-24 00:08:00|429.4|425.4|429.47|425.47|429.47|425.47|429.39|425.39|17
1611446890000|2021-01-24 00:08:10|429.51|425.51|429.9|425.9|429.97|425.97|429.5|425.5|26
1611446900000|2021-01-24 00:08:20|429.95|425.95|430.16|426.16|430.19|426.19|429.76|425.76|24
1611446910000|2021-01-24 00:08:30|430.18|426.18|430.65|426.65|430.68|426.68|430.13|426.13|24
1611446920000|2021-01-24 00:08:40|430.68|426.68|431.59|427.59|431.63|427.63|430.65|426.65|27
1611446930000|2021-01-24 00:08:50|431.8|427.8|432.03|428.03|432.05|428.05|431.7|427.7|27
1611446940000|2021-01-24 00:09:00|431.91|427.91|432.13|428.13|432.2|428.2|431.91|427.91|20
1611446950000|2021-01-24 00:09:10|432.15|428.15|432.32|428.32|432.47|428.47|432.14|428.14|20
1611446960000|2021-01-24 00:09:20|432.3|428.3|432.67|428.67|432.67|428.67|432.2|428.2|23
1611446970000|2021-01-24 00:09:30|432.64|428.64|432.66|428.66|432.75|428.75|432.52|428.52|31
1611446980000|2021-01-24 00:09:40|432.7|428.7|433.12|429.12|433.12|429.12|432.67|428.67|25
1611446990000|2021-01-24 00:09:50|433.08|429.08|433.51|429.51|433.51|429.51|433.08|429.08|31
1611447000000|2021-01-24 00:10:00|433.46|429.46|433.83|429.83|433.93|429.93|433.46|429.46|29
1611447010000|2021-01-24 00:10:10|433.82|429.82|433.94|429.94|433.96|429.96|433.82|429.82|19
1611447020000|2021-01-24 00:10:20|433.95|429.95|434.11|430.11|434.13|430.13|433.9|429.9|24
1611447030000|2021-01-24 00:10:30|434.13|430.13|434.42|430.42|434.42|430.42|434.11|430.11|31
1611447040000|2021-01-24 00:10:40|434.41|430.41|434.36|430.36|434.41|430.41|434.1|430.1|27
1611447050000|2021-01-24 00:10:50|434.4|430.4|433.94|429.94|434.4|430.4|433.9|429.9|32
1611447060000|2021-01-24 00:11:00|433.93|429.93|434.05|430.05|434.07|430.07|433.93|429.93|27
1611447070000|2021-01-24 00:11:10|434.02|430.02|434.01|430.01|434.03|430.03|433.93|429.93|26
1611447080000|2021-01-24 00:11:20|434|430|434.22|430.22|434.23|430.23|433.99|429.99|28
1611447090000|2021-01-24 00:11:30|434.2|430.2|434.01|430.01|434.2|430.2|434.01|430.01|25
1611447100000|2021-01-24 00:11:40|434.05|430.05|434.2|430.2|434.2|430.2|434.05|430.05|29
1611447110000|2021-01-24 00:11:50|434.19|430.19|434.2|430.2|434.26|430.26|434.11|430.11|18
1611447120000|2021-01-24 00:12:00|434.19|430.19|433.86|429.86|434.22|430.22|433.83|429.83|23
1611447130000|2021-01-24 00:12:10|433.85|429.85|433.89|429.89|433.95|429.95|433.85|429.85|22
1611447140000|2021-01-24 00:12:20|433.87|429.87|433.57|429.57|433.88|429.88|433.57|429.57|25
1611447150000|2021-01-24 00:12:30|433.58|429.58|433.66|429.66|433.8|429.8|433.57|429.57|26
1611447160000|2021-01-24 00:12:40|433.7|429.7|433.5|429.5|433.71|429.71|433.49|429.49|23
1611447170000|2021-01-24 00:12:50|433.46|429.46|433.27|429.27|433.47|429.47|433.23|429.23|25
1611447180000|2021-01-24 00:13:00|433.08|429.08|433.52|429.52|433.54|429.54|433.07|429.07|27
1611447190000|2021-01-24 00:13:10|433.51|429.51|433.2|429.2|433.54|429.54|433.2|429.2|29
1611447200000|2021-01-24 00:13:20|433.19|429.19|432.94|428.94|433.19|429.19|432.57|428.57|28
1611447210000|2021-01-24 00:13:30|432.92|428.92|433.04|429.04|433.04|429.04|432.9|428.9|19
1611447220000|2021-01-24 00:13:40|433.05|429.05|433.04|429.04|433.05|429.05|433.01|429.01|13
1611447230000|2021-01-24 00:13:50|433.02|429.02|432.46|428.46|433.03|429.03|432.44|428.44|29
1611447240000|2021-01-24 00:14:00|432.45|428.45|432.4|428.4|432.47|428.47|432.4|428.4|13
1611447250000|2021-01-24 00:14:10|432.41|428.41|431.86|427.86|432.41|428.41|431.86|427.86|18
1611447260000|2021-01-24 00:14:20|431.78|427.78|431.04|427.04|431.79|427.79|431.04|427.04|27
1611447270000|2021-01-24 00:14:30|431|427|431.44|427.44|431.44|427.44|431|427|29
1611447280000|2021-01-24 00:14:40|431.43|427.43|431.23|427.23|431.45|427.45|431.21|427.21|24
1611447290000|2021-01-24 00:14:50|431.2|427.2|431.3|427.3|431.34|427.34|431.2|427.2|21
1611447300000|2021-01-24 00:15:00|431.29|427.29|431.72|427.72|431.89|427.89|431.21|427.21|31
1611447310000|2021-01-24 00:15:10|431.77|427.77|432.11|428.11|432.25|428.25|431.74|427.74|31
1611447320000|2021-01-24 00:15:20|432.15|428.15|432.3|428.3|432.3|428.3|431.83|427.83|32
1611447330000|2021-01-24 00:15:30|432.28|428.28|432.09|428.09|432.35|428.35|432.09|428.09|31
1611447340000|2021-01-24 00:15:40|432.14|428.14|431.69|427.69|432.16|428.16|431.69|427.69|27
1611447350000|2021-01-24 00:15:50|431.7|427.7|431.78|427.78|431.84|427.84|431.7|427.7|25
1611447360000|2021-01-24 00:16:00|431.66|427.66|431.23|427.23|431.66|427.66|431.23|427.23|29
1611447370000|2021-01-24 00:16:10|431.24|427.24|431|427|431.24|427.24|430.91|426.91|31
1611447380000|2021-01-24 00:16:20|431.01|427.01|430.81|426.81|431.03|427.03|430.81|426.81|23
1611447390000|2021-01-24 00:16:30|430.82|426.82|430.84|426.84|430.85|426.85|430.78|426.78|18
1611447400000|2021-01-24 00:16:40|430.83|426.83|430.63|426.63|430.93|426.93|430.63|426.63|28
1611447410000|2021-01-24 00:16:50|430.62|426.62|430.75|426.75|430.88|426.88|430.59|426.59|27
1611447420000|2021-01-24 00:17:00|430.77|426.77|430.15|426.15|430.77|426.77|430.15|426.15|26
1611447430000|2021-01-24 00:17:10|430.14|426.14|430.03|426.03|430.14|426.14|429.91|425.91|27
1611447440000|2021-01-24 00:17:20|430.04|426.04|430.01|426.01|430.07|426.07|430.01|426.01|27
1611447450000|2021-01-24 00:17:30|430.02|426.02|429.95|425.95|430.02|426.02|429.75|425.75|21
1611447460000|2021-01-24 00:17:40|429.94|425.94|429.8|425.8|429.94|425.94|429.74|425.74|23
1611447470000|2021-01-24 00:17:50|429.79|425.79|429.74|425.74|429.85|425.85|429.73|425.73|24
1611447480000|2021-01-24 00:18:00|429.77|425.77|430.22|426.22|430.22|426.22|429.77|425.77|34
1611447490000|2021-01-24 00:18:10|430.23|426.23|429.77|425.77|430.23|426.23|429.76|425.76|29
1611447500000|2021-01-24 00:18:20|429.78|425.78|429.85|425.85|429.89|425.89|429.73|425.73|25
1611447510000|2021-01-24 00:18:30|429.89|425.89|429.61|425.61|429.89|425.89|429.54|425.54|29
1611447520000|2021-01-24 00:18:40|429.63|425.63|429.61|425.61|429.88|425.88|429.59|425.59|26
1611447530000|2021-01-24 00:18:50|429.59|425.59|429.8|425.8|429.88|425.88|429.57|425.57|32
1611447540000|2021-01-24 00:19:00|429.77|425.77|429.9|425.9|429.93|425.93|429.66|425.66|30
1611447550000|2021-01-24 00:19:10|429.92|425.92|429.62|425.62|430.07|426.07|429.61|425.61|34
1611447560000|2021-01-24 00:19:20|429.6|425.6|429.76|425.76|429.77|425.77|429.55|425.55|22
1611447570000|2021-01-24 00:19:30|429.77|425.77|429.79|425.79|429.8|425.8|429.72|425.72|22
1611447580000|2021-01-24 00:19:40|429.77|425.77|429.62|425.62|429.8|425.8|429.6|425.6|25
1611447590000|2021-01-24 00:19:50|429.6|425.6|429.92|425.92|429.92|425.92|429.55|425.55|24
1611447600000|2021-01-24 00:20:00|429.94|425.94|430.21|426.21|430.26|426.26|429.93|425.93|24
1611447610000|2021-01-24 00:20:10|430.2|426.2|430.17|426.17|430.36|426.36|430.16|426.16|29
1611447620000|2021-01-24 00:20:20|430.18|426.18|429.96|425.96|430.18|426.18|429.89|425.89|30
1611447630000|2021-01-24 00:20:30|429.97|425.97|429.74|425.74|429.98|425.98|429.71|425.71|24
1611447640000|2021-01-24 00:20:40|429.75|425.75|429.43|425.43|429.75|425.75|429.42|425.42|19
1611447650000|2021-01-24 00:20:50|429.42|425.42|428.91|424.91|429.42|425.42|428.91|424.91|28
1611447660000|2021-01-24 00:21:00|428.9|424.9|429.03|425.03|429.07|425.07|428.86|424.86|24
1611447670000|2021-01-24 00:21:10|429.05|425.05|428.92|424.92|429.07|425.07|428.9|424.9|28
1611447680000|2021-01-24 00:21:20|428.95|424.95|429.27|425.27|429.28|425.28|428.95|424.95|23
1611447690000|2021-01-24 00:21:30|429.25|425.25|429.29|425.29|429.29|425.29|429.24|425.24|24
1611447700000|2021-01-24 00:21:40|429.28|425.28|429.61|425.61|429.71|425.71|429.25|425.25|27
1611447710000|2021-01-24 00:21:50|429.6|425.6|429.47|425.47|429.61|425.61|429.4|425.4|22
1611447720000|2021-01-24 00:22:00|429.46|425.46|429.79|425.79|429.8|425.8|429.45|425.45|27
1611447730000|2021-01-24 00:22:10|429.78|425.78|429.82|425.82|430|426|429.78|425.78|22
1611447740000|2021-01-24 00:22:20|429.84|425.84|429.53|425.53|429.87|425.87|429.53|425.53|23
1611447750000|2021-01-24 00:22:30|429.54|425.54|429.64|425.64|429.65|425.65|429.51|425.51|24
1611447760000|2021-01-24 00:22:40|429.67|425.67|429.68|425.68|429.69|425.69|429.67|425.67|18
1611447770000|2021-01-24 00:22:50|429.67|425.67|429.86|425.86|429.88|425.88|429.65|425.65|27
1611447780000|2021-01-24 00:23:00|429.87|425.87|429.91|425.91|429.92|425.92|429.84|425.84|17
1611447790000|2021-01-24 00:23:10|429.92|425.92|429.82|425.82|429.97|425.97|429.82|425.82|24
1611447800000|2021-01-24 00:23:20|429.79|425.79|429.65|425.65|429.79|425.79|429.65|425.65|13
1611447810000|2021-01-24 00:23:30|429.63|425.63|429.65|425.65|429.67|425.67|429.6|425.6|18
1611447820000|2021-01-24 00:23:40|429.67|425.67|429.77|425.77|429.83|425.83|429.67|425.67|22
1611447830000|2021-01-24 00:23:50|429.78|425.78|429.92|425.92|429.96|425.96|429.71|425.71|22
1611447840000|2021-01-24 00:24:00|429.93|425.93|430.14|426.14|430.15|426.15|429.93|425.93|19
1611447850000|2021-01-24 00:24:10|430.13|426.13|430.07|426.07|430.13|426.13|430.04|426.04|20
1611447860000|2021-01-24 00:24:20|430.05|426.05|429.97|425.97|430.07|426.07|429.95|425.95|22
1611447870000|2021-01-24 00:24:30|429.96|425.96|429.75|425.75|429.96|425.96|429.74|425.74|19
1611447880000|2021-01-24 00:24:40|429.77|425.77|429.96|425.96|429.96|425.96|429.77|425.77|28
1611447890000|2021-01-24 00:24:50|429.94|425.94|430.07|426.07|430.16|426.16|429.93|425.93|12
1611447900000|2021-01-24 00:25:00|430.09|426.09|430.51|426.51|430.51|426.51|430.05|426.05|25
1611447910000|2021-01-24 00:25:10|430.56|426.56|430.58|426.58|430.69|426.69|430.49|426.49|20
1611447920000|2021-01-24 00:25:20|430.54|426.54|430.63|426.63|430.64|426.64|430.51|426.51|21
1611447930000|2021-01-24 00:25:30|430.62|426.62|430.4|426.4|430.62|426.62|430.34|426.34|23
1611447940000|2021-01-24 00:25:40|430.39|426.39|430.31|426.31|430.4|426.4|430.14|426.14|24
1611447950000|2021-01-24 00:25:50|430.33|426.33|430.44|426.44|430.44|426.44|430.23|426.23|23
1611447960000|2021-01-24 00:26:00|430.45|426.45|430.45|426.45|430.47|426.47|430.45|426.45|13
1611447970000|2021-01-24 00:26:10|430.46|426.46|430.72|426.72|430.72|426.72|430.46|426.46|22
1611447980000|2021-01-24 00:26:20|430.87|426.87|430.97|426.97|430.97|426.97|430.87|426.87|20
1611447990000|2021-01-24 00:26:30|430.94|426.94|430.95|426.95|430.98|426.98|430.93|426.93|16
1611448000000|2021-01-24 00:26:40|430.98|426.98|430.83|426.83|431.14|427.14|430.83|426.83|26
1611448010000|2021-01-24 00:26:50|430.82|426.82|430.79|426.79|430.82|426.82|430.76|426.76|21
1611448020000|2021-01-24 00:27:00|430.78|426.78|430.6|426.6|430.79|426.79|430.58|426.58|26
1611448030000|2021-01-24 00:27:10|430.59|426.59|430.11|426.11|430.59|426.59|430.11|426.11|18
1611448040000|2021-01-24 00:27:20|430.09|426.09|430.13|426.13|430.19|426.19|430.09|426.09|23
1611448050000|2021-01-24 00:27:30|430.14|426.14|430.18|426.18|430.2|426.2|430.11|426.11|24
1611448060000|2021-01-24 00:27:40|430.17|426.17|430.27|426.27|430.27|426.27|430.09|426.09|28
1611448070000|2021-01-24 00:27:50|430.29|426.29|430.56|426.56|430.59|426.59|430.29|426.29|14
1611448080000|2021-01-24 00:28:00|430.53|426.53|430.44|426.44|430.53|426.53|430.41|426.41|22
1611448090000|2021-01-24 00:28:10|430.45|426.45|430.39|426.39|430.55|426.55|430.3|426.3|25
1611448100000|2021-01-24 00:28:20|430.38|426.38|430.37|426.37|430.42|426.42|430.37|426.37|16
1611448110000|2021-01-24 00:28:30|430.36|426.36|430.19|426.19|430.36|426.36|430.19|426.19|6
1611448120000|2021-01-24 00:28:40|430.18|426.18|430.16|426.16|430.21|426.21|429.98|425.98|20
1611448130000|2021-01-24 00:28:50|430.15|426.15|430.3|426.3|430.3|426.3|430.15|426.15|13
1611448140000|2021-01-24 00:29:00|430.31|426.31|430.27|426.27|430.32|426.32|430.26|426.26|11
1611448150000|2021-01-24 00:29:10|430.28|426.28|430.24|426.24|430.3|426.3|430.23|426.23|14
1611448160000|2021-01-24 00:29:20|430.28|426.28|430.26|426.26|430.3|426.3|430.26|426.26|15
1611448170000|2021-01-24 00:29:30|430.27|426.27|430.31|426.31|430.31|426.31|430.26|426.26|9
1611448180000|2021-01-24 00:29:40|430.32|426.32|430.52|426.52|430.52|426.52|430.32|426.32|10
1611448190000|2021-01-24 00:29:50|430.57|426.57|430.69|426.69|430.72|426.72|430.57|426.57|21
1611448200000|2021-01-24 00:30:00|430.68|426.68|430.71|426.71|430.74|426.74|430.67|426.67|16
1611448210000|2021-01-24 00:30:10|430.73|426.73|431|427|431|427|430.73|426.73|9
1611448220000|2021-01-24 00:30:20|431.02|427.02|431.06|427.06|431.09|427.09|431.02|427.02|7
1611448230000|2021-01-24 00:30:30|431.05|427.05|431.12|427.12|431.12|427.12|431.05|427.05|9
1611448240000|2021-01-24 00:30:40|431.13|427.13|431.42|427.42|431.42|427.42|431.13|427.13|7
1611448250000|2021-01-24 00:30:50|431.39|427.39|431.96|427.96|431.96|427.96|431.39|427.39|22
1611448260000|2021-01-24 00:31:00|432.01|428.01|432.44|428.44|432.55|428.55|432.01|428.01|32
1611448270000|2021-01-24 00:31:10|432.49|428.49|432.32|428.32|432.59|428.59|432.32|428.32|25
1611448280000|2021-01-24 00:31:20|432.33|428.33|432.42|428.42|432.47|428.47|432.3|428.3|32
1611448290000|2021-01-24 00:31:30|432.41|428.41|432.7|428.7|432.7|428.7|432.4|428.4|21
1611448300000|2021-01-24 00:31:40|432.69|428.69|432.71|428.71|432.71|428.71|432.66|428.66|21
1611448310000|2021-01-24 00:31:50|432.72|428.72|432.66|428.66|432.73|428.73|432.65|428.65|16
1611448320000|2021-01-24 00:32:00|432.64|428.64|432.29|428.29|432.64|428.64|432.2|428.2|25
1611448330000|2021-01-24 00:32:10|432.28|428.28|432.1|428.1|432.34|428.34|432.1|428.1|26
1611448340000|2021-01-24 00:32:20|432.12|428.12|432.04|428.04|432.12|428.12|431.86|427.86|27
1611448350000|2021-01-24 00:32:30|432.03|428.03|432.01|428.01|432.05|428.05|431.97|427.97|19
1611448360000|2021-01-24 00:32:40|431.53|427.53|431.57|427.57|431.57|427.57|431.47|427.47|19
1611448370000|2021-01-24 00:32:50|431.56|427.56|431.45|427.45|431.58|427.58|431.41|427.41|20
1611448380000|2021-01-24 00:33:00|431.41|427.41|431.57|427.57|431.57|427.57|431.41|427.41|17
1611448390000|2021-01-24 00:33:10|431.58|427.58|431.47|427.47|431.68|427.68|431.45|427.45|23
1611448400000|2021-01-24 00:33:20|431.46|427.46|431.53|427.53|431.53|427.53|431.45|427.45|9
1611448410000|2021-01-24 00:33:30|431.52|427.52|431.8|427.8|431.98|427.98|431.52|427.52|19
1611448420000|2021-01-24 00:33:40|431.81|427.81|431.95|427.95|431.96|427.96|431.79|427.79|26
1611448430000|2021-01-24 00:33:50|431.97|427.97|431.9|427.9|431.99|427.99|431.86|427.86|22
1611448440000|2021-01-24 00:34:00|431.91|427.91|432.28|428.28|432.32|428.32|431.91|427.91|20
1611448450000|2021-01-24 00:34:10|432.27|428.27|432.24|428.24|432.3|428.3|432.17|428.17|26
1611448460000|2021-01-24 00:34:20|432.25|428.25|432.58|428.58|432.58|428.58|432.23|428.23|22
1611448470000|2021-01-24 00:34:30|432.57|428.57|432.55|428.55|432.57|428.57|432.48|428.48|22
1611448480000|2021-01-24 00:34:40|432.56|428.56|432.26|428.26|432.56|428.56|432.26|428.26|22
1611448490000|2021-01-24 00:34:50|432.27|428.27|432.31|428.31|432.32|428.32|432.27|428.27|10
1611448500000|2021-01-24 00:35:00|432.29|428.29|432.13|428.13|432.29|428.29|432.13|428.13|7
1611448510000|2021-01-24 00:35:10|432.14|428.14|432.12|428.12|432.14|428.14|432.11|428.11|10
1611448520000|2021-01-24 00:35:20|432.11|428.11|432.09|428.09|432.13|428.13|432.04|428.04|13
1611448530000|2021-01-24 00:35:30|432.06|428.06|431.52|427.52|432.06|428.06|431.38|427.38|30
1611448540000|2021-01-24 00:35:40|431.49|427.49|431.5|427.5|431.5|427.5|431.4|427.4|20
1611448550000|2021-01-24 00:35:50|431.51|427.51|431.57|427.57|431.58|427.58|431.5|427.5|22
1611448560000|2021-01-24 00:36:00|431.58|427.58|431.76|427.76|431.76|427.76|431.47|427.47|22
1611448570000|2021-01-24 00:36:10|431.77|427.77|432.15|428.15|432.22|428.22|431.77|427.77|21
1611448580000|2021-01-24 00:36:20|432.19|428.19|432.14|428.14|432.19|428.19|432.12|428.12|18
1611448590000|2021-01-24 00:36:30|432.15|428.15|432.2|428.2|432.3|428.3|432.15|428.15|16
1611448600000|2021-01-24 00:36:40|432.21|428.21|432.25|428.25|432.25|428.25|432.2|428.2|14
1611448610000|2021-01-24 00:36:50|432.23|428.23|432.16|428.16|432.25|428.25|432.14|428.14|15
1611448620000|2021-01-24 00:37:00|432.15|428.15|432.5|428.5|432.54|428.54|432.15|428.15|15
1611448630000|2021-01-24 00:37:10|432.49|428.49|432.47|428.47|432.49|428.49|432.22|428.22|23
1611448640000|2021-01-24 00:37:20|432.48|428.48|432.58|428.58|432.59|428.59|432.47|428.47|13
1611448650000|2021-01-24 00:37:30|432.57|428.57|432.61|428.61|432.61|428.61|432.57|428.57|17
1611448660000|2021-01-24 00:37:40|432.6|428.6|432.76|428.76|432.91|428.91|432.59|428.59|22
1611448670000|2021-01-24 00:37:50|432.77|428.77|432.81|428.81|432.86|428.86|432.69|428.69|14
1611448680000|2021-01-24 00:38:00|432.79|428.79|432.46|428.46|432.79|428.79|432.43|428.43|14
1611448690000|2021-01-24 00:38:10|432.45|428.45|432.63|428.63|432.71|428.71|432.33|428.33|23
1611448700000|2021-01-24 00:38:20|432.64|428.64|432.63|428.63|432.64|428.64|432.61|428.61|15
1611448710000|2021-01-24 00:38:30|432.62|428.62|432.3|428.3|432.63|428.63|432.3|428.3|20
1611448720000|2021-01-24 00:38:40|432.29|428.29|432.24|428.24|432.29|428.29|432.23|428.23|15
1611448730000|2021-01-24 00:38:50|432.23|428.23|432.11|428.11|432.25|428.25|432.1|428.1|15
1611448740000|2021-01-24 00:39:00|432.1|428.1|432.31|428.31|432.41|428.41|432.1|428.1|27
1611448750000|2021-01-24 00:39:10|432.32|428.32|432.24|428.24|432.37|428.37|432.19|428.19|21
1611448760000|2021-01-24 00:39:20|432.23|428.23|432.28|428.28|432.3|428.3|432.23|428.23|15
1611448770000|2021-01-24 00:39:30|432.29|428.29|432.47|428.47|432.49|428.49|432.28|428.28|23
1611448780000|2021-01-24 00:39:40|432.49|428.49|432.58|428.58|432.68|428.68|432.49|428.49|25
1611448790000|2021-01-24 00:39:50|432.61|428.61|432.79|428.79|432.8|428.8|432.59|428.59|11
1611448800000|2021-01-24 00:40:00|432.8|428.8|432.92|428.92|432.95|428.95|432.72|428.72|23
1611448810000|2021-01-24 00:40:10|432.95|428.95|433.14|429.14|433.15|429.15|432.94|428.94|15
1611448820000|2021-01-24 00:40:20|433.15|429.15|433.3|429.3|433.3|429.3|433.13|429.13|14
1611448830000|2021-01-24 00:40:30|433.36|429.36|433.63|429.63|433.63|429.63|433.36|429.36|23
1611448840000|2021-01-24 00:40:40|433.59|429.59|433.6|429.6|433.6|429.6|433.5|429.5|20
1611448850000|2021-01-24 00:40:50|433.58|429.58|433.51|429.51|433.59|429.59|433.5|429.5|20
1611448860000|2021-01-24 00:41:00|433.5|429.5|433.52|429.52|433.57|429.57|433.44|429.44|17
1611448870000|2021-01-24 00:41:10|433.54|429.54|433.55|429.55|433.56|429.56|433.52|429.52|22
1611448880000|2021-01-24 00:41:20|433.53|429.53|433.59|429.59|433.59|429.59|433.52|429.52|12
1611448890000|2021-01-24 00:41:30|433.58|429.58|433.81|429.81|433.96|429.96|433.58|429.58|13
1611448900000|2021-01-24 00:41:40|433.78|429.78|433.67|429.67|433.78|429.78|433.66|429.66|15
1611448910000|2021-01-24 00:41:50|433.66|429.66|433.65|429.65|433.91|429.91|433.52|429.52|19
1611448920000|2021-01-24 00:42:00|433.68|429.68|433.96|429.96|433.96|429.96|433.68|429.68|21
1611448930000|2021-01-24 00:42:10|433.93|429.93|433.88|429.88|433.93|429.93|433.86|429.86|22
1611448940000|2021-01-24 00:42:20|433.86|429.86|433.52|429.52|433.87|429.87|433.52|429.52|23
1611448950000|2021-01-24 00:42:30|433.45|429.45|433.27|429.27|433.45|429.45|433.07|429.07|22
1611448960000|2021-01-24 00:42:40|433.26|429.26|433.25|429.25|433.28|429.28|433.18|429.18|26
1611448970000|2021-01-24 00:42:50|433.26|429.26|433.27|429.27|433.27|429.27|433.22|429.22|20
1611448980000|2021-01-24 00:43:00|433.26|429.26|433.71|429.71|433.71|429.71|433.22|429.22|28
1611448990000|2021-01-24 00:43:10|433.7|429.7|433.69|429.69|433.81|429.81|433.68|429.68|25
1611449000000|2021-01-24 00:43:20|433.68|429.68|433.83|429.83|433.91|429.91|433.65|429.65|18
1611449010000|2021-01-24 00:43:30|433.82|429.82|433.81|429.81|433.82|429.82|433.81|429.81|10
1611449020000|2021-01-24 00:43:40|433.8|429.8|433.69|429.69|433.81|429.81|433.68|429.68|18
1611449030000|2021-01-24 00:43:50|433.67|429.67|433.41|429.41|433.68|429.68|433.4|429.4|23
1611449040000|2021-01-24 00:44:00|433.42|429.42|433.53|429.53|433.57|429.57|433.42|429.42|18
1611449050000|2021-01-24 00:44:10|433.54|429.54|433.93|429.93|433.98|429.98|433.52|429.52|28
1611449060000|2021-01-24 00:44:20|433.92|429.92|433.95|429.95|433.96|429.96|433.9|429.9|23
1611449070000|2021-01-24 00:44:30|433.96|429.96|434.03|430.03|434.06|430.06|433.92|429.92|14
1611449080000|2021-01-24 00:44:40|434.02|430.02|433.96|429.96|434.04|430.04|433.95|429.95|20
1611449090000|2021-01-24 00:44:50|433.97|429.97|433.83|429.83|433.97|429.97|433.81|429.81|14
1611449100000|2021-01-24 00:45:00|433.82|429.82|434.08|430.08|434.13|430.13|433.81|429.81|29
1611449110000|2021-01-24 00:45:10|434.05|430.05|434.11|430.11|434.16|430.16|434.02|430.02|20
1611449120000|2021-01-24 00:45:20|434.12|430.12|434.13|430.13|434.14|430.14|434.09|430.09|20
1611449130000|2021-01-24 00:45:30|434.12|430.12|434.12|430.12|434.15|430.15|434.09|430.09|17
1611449140000|2021-01-24 00:45:40|434.13|430.13|434.1|430.1|434.14|430.14|434.1|430.1|10
1611449150000|2021-01-24 00:45:50|434.07|430.07|433.95|429.95|434.07|430.07|433.95|429.95|16
1611449160000|2021-01-24 00:46:00|433.96|429.96|433.93|429.93|434.16|430.16|433.93|429.93|19
1611449170000|2021-01-24 00:46:10|433.92|429.92|433.95|429.95|433.95|429.95|433.92|429.92|6
1611449180000|2021-01-24 00:46:20|433.93|429.93|433.69|429.69|433.93|429.93|433.67|429.67|29
1611449190000|2021-01-24 00:46:30|433.68|429.68|433.51|429.51|433.68|429.68|433.48|429.48|25
1611449200000|2021-01-24 00:46:40|433.5|429.5|433.48|429.48|433.55|429.55|433.48|429.48|17
1611449210000|2021-01-24 00:46:50|433.46|429.46|433.44|429.44|433.46|429.46|433.39|429.39|16
1611449220000|2021-01-24 00:47:00|433.43|429.43|433.53|429.53|433.53|429.53|433.42|429.42|20
1611449230000|2021-01-24 00:47:10|433.55|429.55|433.54|429.54|433.57|429.57|433.5|429.5|11
1611449240000|2021-01-24 00:47:20|433.51|429.51|433.56|429.56|433.57|429.57|433.48|429.48|13
1611449250000|2021-01-24 00:47:30|433.57|429.57|433.5|429.5|433.59|429.59|433.5|429.5|13
1611449260000|2021-01-24 00:47:40|433.49|429.49|433.16|429.16|433.5|429.5|433.15|429.15|19
1611449270000|2021-01-24 00:47:50|433.12|429.12|433.26|429.26|433.26|429.26|433.12|429.12|22
1611449280000|2021-01-24 00:48:00|433.27|429.27|433.3|429.3|433.46|429.46|433.27|429.27|15
1611449290000|2021-01-24 00:48:10|433.31|429.31|433.55|429.55|433.55|429.55|433.31|429.31|16
1611449300000|2021-01-24 00:48:20|433.53|429.53|433.64|429.64|433.65|429.65|433.53|429.53|13
1611449310000|2021-01-24 00:48:30|433.66|429.66|433.59|429.59|433.7|429.7|433.59|429.59|15
1611449320000|2021-01-24 00:48:40|433.53|429.53|433.32|429.32|433.53|429.53|433.19|429.19|22
1611449330000|2021-01-24 00:48:50|433.33|429.33|433.2|429.2|433.33|429.33|433.19|429.19|11
1611449340000|2021-01-24 00:49:00|433.19|429.19|433.05|429.05|433.2|429.2|433.05|429.05|12
1611449350000|2021-01-24 00:49:10|433.01|429.01|432.95|428.95|433.02|429.02|432.95|428.95|16
1611449360000|2021-01-24 00:49:20|432.96|428.96|433.27|429.27|433.29|429.29|432.96|428.96|19
1611449370000|2021-01-24 00:49:30|433.36|429.36|433.42|429.42|433.48|429.48|433.36|429.36|19
1611449380000|2021-01-24 00:49:40|433.43|429.43|433.45|429.45|433.46|429.46|433.42|429.42|19
1611449390000|2021-01-24 00:49:50|433.44|429.44|433.39|429.39|433.46|429.46|433.39|429.39|15
1611449400000|2021-01-24 00:50:00|433.4|429.4|433.43|429.43|433.43|429.43|433.39|429.39|14
1611449410000|2021-01-24 00:50:10|433.44|429.44|433.47|429.47|433.49|429.49|433.42|429.42|11
1611449420000|2021-01-24 00:50:20|433.45|429.45|433.47|429.47|433.48|429.48|433.45|429.45|7
1611449430000|2021-01-24 00:50:30|433.4|429.4|432.94|428.94|433.4|429.4|432.92|428.92|25
1611449440000|2021-01-24 00:50:40|432.97|428.97|432.91|428.91|433.05|429.05|432.91|428.91|19
1611449450000|2021-01-24 00:50:50|432.92|428.92|432.86|428.86|432.92|428.92|432.85|428.85|9
1611449460000|2021-01-24 00:51:00|432.85|428.85|433.14|429.14|433.23|429.23|432.85|428.85|29
1611449470000|2021-01-24 00:51:10|433.11|429.11|433.31|429.31|433.33|429.33|433.11|429.11|19
1611449480000|2021-01-24 00:51:20|433.3|429.3|433.21|429.21|433.31|429.31|433.11|429.11|20
1611449490000|2021-01-24 00:51:30|433.2|429.2|433.22|429.22|433.22|429.22|433.18|429.18|8
1611449500000|2021-01-24 00:51:40|433.23|429.23|433.4|429.4|433.4|429.4|433.19|429.19|17
1611449510000|2021-01-24 00:51:50|433.39|429.39|433.42|429.42|433.44|429.44|433.39|429.39|9
1611449520000|2021-01-24 00:52:00|433.43|429.43|433.41|429.41|433.43|429.43|433.41|429.41|3
1611449530000|2021-01-24 00:52:10|433.4|429.4|433.24|429.24|433.4|429.4|433.23|429.23|15
1611449540000|2021-01-24 00:52:20|433.25|429.25|433.6|429.6|433.64|429.64|433.24|429.24|19
1611449550000|2021-01-24 00:52:30|433.59|429.59|433.51|429.51|433.6|429.6|433.5|429.5|21
1611449560000|2021-01-24 00:52:40|433.5|429.5|433.36|429.36|433.5|429.5|433.29|429.29|20
1611449570000|2021-01-24 00:52:50|433.38|429.38|433.31|429.31|433.39|429.39|433.29|429.29|19
1611449580000|2021-01-24 00:53:00|433.3|429.3|432.91|428.91|433.3|429.3|432.91|428.91|22
1611449590000|2021-01-24 00:53:10|432.9|428.9|432.86|428.86|432.91|428.91|432.86|428.86|12
1611449600000|2021-01-24 00:53:20|432.84|428.84|432.64|428.64|432.84|428.84|432.63|428.63|15
1611449610000|2021-01-24 00:53:30|432.63|428.63|432.7|428.7|432.94|428.94|432.63|428.63|26
1611449620000|2021-01-24 00:53:40|432.69|428.69|432.98|428.98|432.98|428.98|432.69|428.69|27
1611449630000|2021-01-24 00:53:50|433.01|429.01|433.17|429.17|433.17|429.17|433.01|429.01|23
1611449640000|2021-01-24 00:54:00|433.16|429.16|433.29|429.29|433.38|429.38|433.16|429.16|29
1611449650000|2021-01-24 00:54:10|433.28|429.28|433.44|429.44|433.59|429.59|433.28|429.28|21
1611449660000|2021-01-24 00:54:20|433.43|429.43|433.29|429.29|433.43|429.43|433.19|429.19|22
1611449670000|2021-01-24 00:54:30|433.27|429.27|433.28|429.28|433.3|429.3|433.26|429.26|15
1611449680000|2021-01-24 00:54:40|433.29|429.29|433.29|429.29|433.31|429.31|433.26|429.26|18
1611449690000|2021-01-24 00:54:50|433.3|429.3|433.32|429.32|433.33|429.33|433.27|429.27|15
1611449700000|2021-01-24 00:55:00|433.33|429.33|433.68|429.68|433.7|429.7|433.33|429.33|22
1611449710000|2021-01-24 00:55:10|433.67|429.67|434.03|430.03|434.03|430.03|433.62|429.62|20
1611449720000|2021-01-24 00:55:20|434.02|430.02|433.96|429.96|434.02|430.02|433.96|429.96|11
1611449730000|2021-01-24 00:55:30|433.95|429.95|433.97|429.97|433.99|429.99|433.95|429.95|12
1611449740000|2021-01-24 00:55:40|433.98|429.98|434.04|430.04|434.08|430.08|433.98|429.98|6
1611449750000|2021-01-24 00:55:50|434.05|430.05|434.11|430.11|434.11|430.11|434.03|430.03|14
1611449760000|2021-01-24 00:56:00|434.12|430.12|434.23|430.23|434.23|430.23|434.09|430.09|5
1611449770000|2021-01-24 00:56:10|434.25|430.25|434.45|430.45|434.47|430.47|434.25|430.25|10
1611449780000|2021-01-24 00:56:20|434.44|430.44|434.27|430.27|434.44|430.44|434.26|430.26|16
1611449790000|2021-01-24 00:56:30|434.26|430.26|434.28|430.28|434.29|430.29|434.25|430.25|5
1611449800000|2021-01-24 00:56:40|434.27|430.27|434.29|430.29|434.31|430.31|434.27|430.27|8
1611449810000|2021-01-24 00:56:50|434.3|430.3|434.35|430.35|434.4|430.4|434.28|430.28|16
1611449820000|2021-01-24 00:57:00|434.36|430.36|434.03|430.03|434.36|430.36|434.03|430.03|18
1611449830000|2021-01-24 00:57:10|434.02|430.02|433.67|429.67|434.03|430.03|433.67|429.67|17
1611449840000|2021-01-24 00:57:20|433.62|429.62|433.64|429.64|433.66|429.66|433.62|429.62|8
1611449850000|2021-01-24 00:57:30|433.65|429.65|433.71|429.71|433.71|429.71|433.65|429.65|5
1611449860000|2021-01-24 00:57:40|433.7|429.7|433.83|429.83|433.84|429.84|433.62|429.62|16
1611449870000|2021-01-24 00:57:50|433.8|429.8|433.64|429.64|433.81|429.81|433.64|429.64|20
1611449880000|2021-01-24 00:58:00|433.63|429.63|433.61|429.61|433.64|429.64|433.61|429.61|10
1611449890000|2021-01-24 00:58:10|433.58|429.58|433.32|429.32|433.58|429.58|433.31|429.31|23
1611449900000|2021-01-24 00:58:20|433.31|429.31|433.3|429.3|433.32|429.32|433.26|429.26|26
1611449910000|2021-01-24 00:58:30|433.29|429.29|432.94|428.94|433.29|429.29|432.94|428.94|18
1611449920000|2021-01-24 00:58:40|432.93|428.93|433.07|429.07|433.07|429.07|432.91|428.91|22
1611449930000|2021-01-24 00:58:50|433.08|429.08|433.09|429.09|433.15|429.15|433.08|429.08|25
1611449940000|2021-01-24 00:59:00|433.08|429.08|433.22|429.22|433.25|429.25|433.07|429.07|20
1611449950000|2021-01-24 00:59:10|433.21|429.21|433.17|429.17|433.21|429.21|433.16|429.16|16
1611449960000|2021-01-24 00:59:20|433.18|429.18|433.09|429.09|433.19|429.19|433.09|429.09|10
1611449970000|2021-01-24 00:59:30|433.07|429.07|433.06|429.06|433.07|429.07|433.05|429.05|12
1611449980000|2021-01-24 00:59:40|433.05|429.05|433.11|429.11|433.11|429.11|433.05|429.05|18
1611449990000|2021-01-24 00:59:50|433.12|429.12|433.29|429.29|433.3|429.3|433.12|429.12|16
1611450000000|2021-01-24 01:00:00|433.28|429.28|433.47|429.47|433.5|429.5|433.2|429.2|22
1611450010000|2021-01-24 01:00:10|433.44|429.44|433.17|429.17|433.44|429.44|433.17|429.17|19
1611450020000|2021-01-24 01:00:20|433.15|429.15|432.7|428.7|433.15|429.15|432.65|428.65|22
1611450030000|2021-01-24 01:00:30|432.71|428.71|432.64|428.64|432.72|428.72|432.62|428.62|27
1611450040000|2021-01-24 01:00:40|432.67|428.67|432.62|428.62|432.73|428.73|432.62|428.62|23
1611450050000|2021-01-24 01:00:50|432.63|428.63|432.65|428.65|432.72|428.72|432.62|428.62|21
1611450060000|2021-01-24 01:01:00|432.63|428.63|432.28|428.28|432.64|428.64|432.23|428.23|28
1611450070000|2021-01-24 01:01:10|432.29|428.29|432.22|428.22|432.3|428.3|432.22|428.22|19
1611450080000|2021-01-24 01:01:20|432.21|428.21|431.8|427.8|432.21|428.21|431.75|427.75|27
1611450090000|2021-01-24 01:01:30|431.79|427.79|431.68|427.68|431.85|427.85|431.66|427.66|13
1611450100000|2021-01-24 01:01:40|431.67|427.67|432.05|428.05|432.07|428.07|431.67|427.67|29
1611450110000|2021-01-24 01:01:50|432.04|428.04|432.07|428.07|432.07|428.07|432.03|428.03|18
1611450120000|2021-01-24 01:02:00|432.09|428.09|432.08|428.08|432.1|428.1|432.01|428.01|24
1611450130000|2021-01-24 01:02:10|432.09|428.09|432.05|428.05|432.09|428.09|432.01|428.01|15
1611450140000|2021-01-24 01:02:20|432.04|428.04|431.71|427.71|432.05|428.05|431.65|427.65|27
1611450150000|2021-01-24 01:02:30|431.72|427.72|431.61|427.61|431.72|427.72|431.6|427.6|16
1611450160000|2021-01-24 01:02:40|431.62|427.62|431.86|427.86|431.88|427.88|431.6|427.6|30
1611450170000|2021-01-24 01:02:50|431.88|427.88|431.92|427.92|431.99|427.99|431.86|427.86|19
1611450180000|2021-01-24 01:03:00|431.89|427.89|432.13|428.13|432.13|428.13|431.89|427.89|21
1611450190000|2021-01-24 01:03:10|432.19|428.19|432.43|428.43|432.43|428.43|432.19|428.19|19
1611450200000|2021-01-24 01:03:20|432.42|428.42|432.68|428.68|432.7|428.7|432.42|428.42|17
1611450210000|2021-01-24 01:03:30|432.67|428.67|433.21|429.21|433.21|429.21|432.67|428.67|22
1611450220000|2021-01-24 01:03:40|433.2|429.2|433.71|429.71|433.71|429.71|433.2|429.2|29
1611450230000|2021-01-24 01:03:50|433.72|429.72|433.75|429.75|433.75|429.75|433.7|429.7|15
1611450240000|2021-01-24 01:04:00|433.73|429.73|433.73|429.73|433.75|429.75|433.66|429.66|22
1611450250000|2021-01-24 01:04:10|433.75|429.75|433.84|429.84|433.85|429.85|433.74|429.74|15
1611450260000|2021-01-24 01:04:20|433.83|429.83|433.75|429.75|433.83|429.83|433.75|429.75|16
1611450270000|2021-01-24 01:04:30|433.74|429.74|433.72|429.72|433.75|429.75|433.61|429.61|23
1611450280000|2021-01-24 01:04:40|433.71|429.71|433.73|429.73|433.73|429.73|433.65|429.65|19
1611450290000|2021-01-24 01:04:50|433.81|429.81|434.03|430.03|434.09|430.09|433.81|429.81|20
1611450300000|2021-01-24 01:05:00|434.01|430.01|433.86|429.86|434.02|430.02|433.85|429.85|19
1611450310000|2021-01-24 01:05:10|433.84|429.84|433.69|429.69|433.84|429.84|433.69|429.69|16
1611450320000|2021-01-24 01:05:20|433.65|429.65|433.61|429.61|433.66|429.66|433.61|429.61|18
1611450330000|2021-01-24 01:05:30|433.62|429.62|433.79|429.79|433.79|429.79|433.59|429.59|21
1611450340000|2021-01-24 01:05:40|433.8|429.8|433.76|429.76|433.81|429.81|433.68|429.68|20
1611450350000|2021-01-24 01:05:50|433.75|429.75|433.74|429.74|433.76|429.76|433.72|429.72|16
1611450360000|2021-01-24 01:06:00|433.75|429.75|433.98|429.98|433.98|429.98|433.74|429.74|17
1611450370000|2021-01-24 01:06:10|433.96|429.96|433.91|429.91|434|430|433.88|429.88|20
1611450380000|2021-01-24 01:06:20|433.9|429.9|433.85|429.85|433.91|429.91|433.84|429.84|21
1611450390000|2021-01-24 01:06:30|433.86|429.86|433.77|429.77|433.86|429.86|433.77|429.77|13
1611450400000|2021-01-24 01:06:40|433.76|429.76|433.77|429.77|433.79|429.79|433.76|429.76|15
1611450410000|2021-01-24 01:06:50|433.78|429.78|433.81|429.81|433.81|429.81|433.76|429.76|10
1611450420000|2021-01-24 01:07:00|433.82|429.82|433.94|429.94|433.95|429.95|433.79|429.79|19
1611450430000|2021-01-24 01:07:10|433.95|429.95|434.17|430.17|434.18|430.18|433.95|429.95|17
1611450440000|2021-01-24 01:07:20|434.15|430.15|434.1|430.1|434.16|430.16|434.08|430.08|18
1611450450000|2021-01-24 01:07:30|434.11|430.11|434.18|430.18|434.19|430.19|434.11|430.11|17
1611450460000|2021-01-24 01:07:40|434.15|430.15|434.26|430.26|434.26|430.26|434.15|430.15|19
1611450470000|2021-01-24 01:07:50|434.24|430.24|434.22|430.22|434.24|430.24|434.19|430.19|13
1611450480000|2021-01-24 01:08:00|434.21|430.21|433.9|429.9|434.22|430.22|433.87|429.87|23
1611450490000|2021-01-24 01:08:10|433.91|429.91|433.92|429.92|433.92|429.92|433.89|429.89|9
1611450500000|2021-01-24 01:08:20|433.91|429.91|433.99|429.99|434|430|433.91|429.91|13
1611450510000|2021-01-24 01:08:30|433.98|429.98|434.01|430.01|434.03|430.03|433.95|429.95|15
1611450520000|2021-01-24 01:08:40|434.03|430.03|434|430|434.07|430.07|433.98|429.98|21
1611450530000|2021-01-24 01:08:50|433.99|429.99|433.99|429.99|434.01|430.01|433.96|429.96|17
1611450540000|2021-01-24 01:09:00|434.03|430.03|433.98|429.98|434.03|430.03|433.84|429.84|24
1611450550000|2021-01-24 01:09:10|433.97|429.97|434.14|430.14|434.17|430.17|433.97|429.97|21
1611450560000|2021-01-24 01:09:20|434.16|430.16|434.15|430.15|434.19|430.19|434.11|430.11|20
1611450570000|2021-01-24 01:09:30|434.14|430.14|434.14|430.14|434.16|430.16|434.1|430.1|17
1611450580000|2021-01-24 01:09:40|434.12|430.12|433.97|429.97|434.12|430.12|433.86|429.86|14
1611450590000|2021-01-24 01:09:50|433.98|429.98|434|430|434.05|430.05|433.98|429.98|15
1611450600000|2021-01-24 01:10:00|433.99|429.99|434.05|430.05|434.13|430.13|433.99|429.99|8
1611450610000|2021-01-24 01:10:10|434.04|430.04|433.91|429.91|434.05|430.05|433.9|429.9|10
1611450620000|2021-01-24 01:10:20|433.94|429.94|434|430|434.04|430.04|433.94|429.94|16
1611450630000|2021-01-24 01:10:30|434.01|430.01|434.01|430.01|434.02|430.02|434|430|9
1611450640000|2021-01-24 01:10:40|434.02|430.02|434.01|430.01|434.02|430.02|434|430|4
1611450650000|2021-01-24 01:10:50|434.02|430.02|434.02|430.02|434.02|430.02|434.01|430.01|3
1611450660000|2021-01-24 01:11:00|434|430|433.88|429.88|434.02|430.02|433.78|429.78|21
1611450670000|2021-01-24 01:11:10|433.92|429.92|434.03|430.03|434.12|430.12|433.91|429.91|20
1611450680000|2021-01-24 01:11:20|434.04|430.04|434.03|430.03|434.04|430.04|434.01|430.01|13
1611450690000|2021-01-24 01:11:30|434.01|430.01|434.41|430.41|434.41|430.41|434.01|430.01|23
1611450700000|2021-01-24 01:11:40|434.42|430.42|434.5|430.5|434.56|430.56|434.41|430.41|19
1611450710000|2021-01-24 01:11:50|434.51|430.51|434.35|430.35|434.73|430.73|434.3|430.3|33
1611450720000|2021-01-24 01:12:00|434.3|430.3|434.56|430.56|434.56|430.56|434.3|430.3|28
1611450730000|2021-01-24 01:12:10|434.63|430.63|434.56|430.56|434.63|430.63|434.52|430.52|21
1611450740000|2021-01-24 01:12:20|434.58|430.58|434.58|430.58|434.6|430.6|434.56|430.56|24
1611450750000|2021-01-24 01:12:30|434.57|430.57|434.57|430.57|434.58|430.58|434.55|430.55|12
1611450760000|2021-01-24 01:12:40|434.58|430.58|434.36|430.36|434.58|430.58|434.26|430.26|23
1611450770000|2021-01-24 01:12:50|434.35|430.35|434.41|430.41|434.42|430.42|434.34|430.34|13
1611450780000|2021-01-24 01:13:00|434.42|430.42|434.49|430.49|434.55|430.55|434.4|430.4|17
1611450790000|2021-01-24 01:13:10|434.43|430.43|434.1|430.1|434.43|430.43|434.09|430.09|15
1611450800000|2021-01-24 01:13:20|434.09|430.09|434.19|430.19|434.19|430.19|434.08|430.08|18
1611450810000|2021-01-24 01:13:30|434.21|430.21|434.17|430.17|434.29|430.29|434.16|430.16|22
1611450820000|2021-01-24 01:13:40|434.16|430.16|433.97|429.97|434.17|430.17|433.97|429.97|16
1611450830000|2021-01-24 01:13:50|433.99|429.99|434.19|430.19|434.23|430.23|433.95|429.95|25
1611450840000|2021-01-24 01:14:00|434.18|430.18|434.1|430.1|434.19|430.19|434.07|430.07|19
1611450850000|2021-01-24 01:14:10|434.09|430.09|434.06|430.06|434.1|430.1|434.05|430.05|17
1611450860000|2021-01-24 01:14:20|434.07|430.07|434.07|430.07|434.07|430.07|434.04|430.04|18
1611450870000|2021-01-24 01:14:30|434.06|430.06|434.19|430.19|434.19|430.19|434.05|430.05|13
1611450880000|2021-01-24 01:14:40|434.22|430.22|434.48|430.48|434.48|430.48|434.22|430.22|30
1611450890000|2021-01-24 01:14:50|434.47|430.47|434.31|430.31|434.49|430.49|434.3|430.3|24
1611450900000|2021-01-24 01:15:00|434.3|430.3|434.14|430.14|434.31|430.31|434.13|430.13|21
1611450910000|2021-01-24 01:15:10|434.15|430.15|434.5|430.5|434.52|430.52|434.14|430.14|25
1611450920000|2021-01-24 01:15:20|434.46|430.46|434.57|430.57|434.6|430.6|434.46|430.46|26
1611450930000|2021-01-24 01:15:30|434.6|430.6|434.6|430.6|434.6|430.6|434.49|430.49|21
1611450940000|2021-01-24 01:15:40|434.59|430.59|434.82|430.82|434.85|430.85|434.54|430.54|21
1611450950000|2021-01-24 01:15:50|434.81|430.81|434.73|430.73|434.81|430.81|434.72|430.72|28
1611450960000|2021-01-24 01:16:00|434.69|430.69|434.6|430.6|434.7|430.7|434.54|430.54|27
1611450970000|2021-01-24 01:16:10|434.61|430.61|434.57|430.57|434.61|430.61|434.56|430.56|16
1611450980000|2021-01-24 01:16:20|434.53|430.53|434.72|430.72|434.72|430.72|434.53|430.53|19
1611450990000|2021-01-24 01:16:30|434.71|430.71|434.72|430.72|434.73|430.73|434.64|430.64|19
1611451000000|2021-01-24 01:16:40|434.76|430.76|434.57|430.57|434.76|430.76|434.57|430.57|19
1611451010000|2021-01-24 01:16:50|434.58|430.58|434.66|430.66|434.66|430.66|434.57|430.57|15
1611451020000|2021-01-24 01:17:00|434.69|430.69|434.64|430.64|434.72|430.72|434.61|430.61|20
1611451030000|2021-01-24 01:17:10|434.65|430.65|434.61|430.61|434.67|430.67|434.59|430.59|15
1611451040000|2021-01-24 01:17:20|434.62|430.62|434.66|430.66|434.78|430.78|434.61|430.61|22
1611451050000|2021-01-24 01:17:30|434.67|430.67|434.67|430.67|434.69|430.69|434.66|430.66|14
1611451060000|2021-01-24 01:17:40|434.68|430.68|434.54|430.54|434.68|430.68|434.54|430.54|15
1611451070000|2021-01-24 01:17:50|434.56|430.56|434.61|430.61|434.61|430.61|434.56|430.56|10
1611451080000|2021-01-24 01:18:00|434.59|430.59|434.63|430.63|434.68|430.68|434.56|430.56|17
1611451090000|2021-01-24 01:18:10|434.62|430.62|434.68|430.68|434.7|430.7|434.61|430.61|21
1611451100000|2021-01-24 01:18:20|434.69|430.69|434.64|430.64|434.73|430.73|434.64|430.64|15
1611451110000|2021-01-24 01:18:30|434.65|430.65|434.67|430.67|434.71|430.71|434.64|430.64|17
1611451120000|2021-01-24 01:18:40|434.65|430.65|434.58|430.58|434.67|430.67|434.58|430.58|12
1611451130000|2021-01-24 01:18:50|434.55|430.55|434.38|430.38|434.56|430.56|434.36|430.36|21
1611451140000|2021-01-24 01:19:00|434.39|430.39|434.14|430.14|434.4|430.4|434.12|430.12|21
1611451150000|2021-01-24 01:19:10|434.19|430.19|434.28|430.28|434.34|430.34|434.17|430.17|21
1611451160000|2021-01-24 01:19:20|434.27|430.27|434.32|430.32|434.32|430.32|434.13|430.13|23
1611451170000|2021-01-24 01:19:30|434.33|430.33|434.59|430.59|434.61|430.61|434.32|430.32|21
1611451180000|2021-01-24 01:19:40|434.68|430.68|434.58|430.58|434.69|430.69|434.58|430.58|16
1611451190000|2021-01-24 01:19:50|434.57|430.57|434.4|430.4|434.59|430.59|434.4|430.4|17
1611451200000|2021-01-24 01:20:00|434.42|430.42|434.38|430.38|434.5|430.5|434.34|430.34|17
1611451210000|2021-01-24 01:20:10|434.34|430.34|434.43|430.43|434.46|430.46|434.34|430.34|20
1611451220000|2021-01-24 01:20:20|434.42|430.42|434.82|430.82|434.86|430.86|434.42|430.42|28
1611451230000|2021-01-24 01:20:30|434.83|430.83|434.74|430.74|434.85|430.85|434.72|430.72|21
1611451240000|2021-01-24 01:20:40|434.73|430.73|434.8|430.8|434.8|430.8|434.73|430.73|21
1611451250000|2021-01-24 01:20:50|434.83|430.83|434.74|430.74|434.84|430.84|434.56|430.56|24
1611451260000|2021-01-24 01:21:00|434.73|430.73|434.42|430.42|434.73|430.73|434.41|430.41|13
1611451270000|2021-01-24 01:21:10|434.4|430.4|434.36|430.36|434.4|430.4|434.36|430.36|7
1611451280000|2021-01-24 01:21:20|434.37|430.37|434.29|430.29|434.44|430.44|434.29|430.29|17
1611451290000|2021-01-24 01:21:30|434.3|430.3|434.4|430.4|434.4|430.4|434.26|430.26|15
1611451300000|2021-01-24 01:21:40|434.43|430.43|434.38|430.38|434.47|430.47|434.35|430.35|20
1611451310000|2021-01-24 01:21:50|434.39|430.39|434.4|430.4|434.43|430.43|434.39|430.39|14
1611451320000|2021-01-24 01:22:00|434.41|430.41|434.36|430.36|434.41|430.41|434.35|430.35|12
1611451330000|2021-01-24 01:22:10|434.37|430.37|434.45|430.45|434.46|430.46|434.36|430.36|14
1611451340000|2021-01-24 01:22:20|434.46|430.46|434.47|430.47|434.52|430.52|434.44|430.44|19
1611451350000|2021-01-24 01:22:30|434.46|430.46|434.38|430.38|434.46|430.46|434.38|430.38|12
1611451360000|2021-01-24 01:22:40|434.36|430.36|434.16|430.16|434.36|430.36|434.15|430.15|25
1611451370000|2021-01-24 01:22:50|434.15|430.15|434.14|430.14|434.15|430.15|434.05|430.05|19
1611451380000|2021-01-24 01:23:00|434.15|430.15|434.01|430.01|434.15|430.15|434|430|19
1611451390000|2021-01-24 01:23:10|434|430|433.96|429.96|434.01|430.01|433.95|429.95|12
1611451400000|2021-01-24 01:23:20|433.95|429.95|434.1|430.1|434.15|430.15|433.95|429.95|23
1611451410000|2021-01-24 01:23:30|434.17|430.17|434.05|430.05|434.23|430.23|434.05|430.05|21
1611451420000|2021-01-24 01:23:40|434.06|430.06|434.07|430.07|434.08|430.08|433.99|429.99|25
1611451430000|2021-01-24 01:23:50|434.08|430.08|434.09|430.09|434.14|430.14|434.02|430.02|25
1611451440000|2021-01-24 01:24:00|434.11|430.11|434.08|430.08|434.12|430.12|434.05|430.05|21
1611451450000|2021-01-24 01:24:10|434.07|430.07|434.07|430.07|434.08|430.08|434.07|430.07|5
1611451460000|2021-01-24 01:24:20|434.08|430.08|434.06|430.06|434.09|430.09|434|430|15
1611451470000|2021-01-24 01:24:30|434.08|430.08|434.03|430.03|434.08|430.08|434.03|430.03|13
1611451480000|2021-01-24 01:24:40|434.02|430.02|434.04|430.04|434.06|430.06|433.97|429.97|20
1611451490000|2021-01-24 01:24:50|434.06|430.06|434.03|430.03|434.06|430.06|434.02|430.02|8
1611451500000|2021-01-24 01:25:00|434.02|430.02|434.05|430.05|434.08|430.08|434.01|430.01|19
1611451510000|2021-01-24 01:25:10|434.04|430.04|434.15|430.15|434.18|430.18|434.01|430.01|22
1611451520000|2021-01-24 01:25:20|434.14|430.14|434.02|430.02|434.15|430.15|434.02|430.02|16
1611451530000|2021-01-24 01:25:30|434.04|430.04|434.04|430.04|434.04|430.04|434.02|430.02|9
1611451540000|2021-01-24 01:25:40|434.06|430.06|434.13|430.13|434.13|430.13|434.04|430.04|11
1611451550000|2021-01-24 01:25:50|434.14|430.14|434.16|430.16|434.16|430.16|434.14|430.14|2
1611451560000|2021-01-24 01:26:00|434.17|430.17|433.98|429.98|434.17|430.17|433.97|429.97|16
1611451570000|2021-01-24 01:26:10|434|430|433.97|429.97|434|430|433.97|429.97|12
1611451580000|2021-01-24 01:26:20|433.98|429.98|433.99|429.99|434.04|430.04|433.98|429.98|14
1611451590000|2021-01-24 01:26:30|433.96|429.96|433.93|429.93|433.98|429.98|433.92|429.92|12
1611451600000|2021-01-24 01:26:40|433.94|429.94|433.82|429.82|433.95|429.95|433.79|429.79|18
1611451610000|2021-01-24 01:26:50|433.81|429.81|433.76|429.76|433.85|429.85|433.76|429.76|11
1611451620000|2021-01-24 01:27:00|433.75|429.75|433.58|429.58|433.78|429.78|433.58|429.58|18
1611451630000|2021-01-24 01:27:10|433.59|429.59|433.58|429.58|433.67|429.67|433.55|429.55|18
1611451640000|2021-01-24 01:27:20|433.59|429.59|433.54|429.54|433.59|429.59|433.54|429.54|19
1611451650000|2021-01-24 01:27:30|433.47|429.47|433.79|429.79|433.79|429.79|433.42|429.42|26
1611451660000|2021-01-24 01:27:40|433.81|429.81|433.66|429.66|433.83|429.83|433.66|429.66|18
1611451670000|2021-01-24 01:27:50|433.65|429.65|433.58|429.58|433.68|429.68|433.56|429.56|21
1611451680000|2021-01-24 01:28:00|433.63|429.63|433.65|429.65|433.71|429.71|433.6|429.6|26
1611451690000|2021-01-24 01:28:10|433.66|429.66|433.79|429.79|433.9|429.9|433.61|429.61|25
1611451700000|2021-01-24 01:28:20|433.81|429.81|433.77|429.77|433.9|429.9|433.77|429.77|27
1611451710000|2021-01-24 01:28:30|433.75|429.75|433.69|429.69|433.77|429.77|433.68|429.68|21
1611451720000|2021-01-24 01:28:40|433.7|429.7|433.64|429.64|433.71|429.71|433.64|429.64|11
1611451730000|2021-01-24 01:28:50|433.62|429.62|433.64|429.64|433.68|429.68|433.52|429.52|23
1611451740000|2021-01-24 01:29:00|433.62|429.62|433.7|429.7|433.71|429.71|433.54|429.54|24
1611451750000|2021-01-24 01:29:10|433.68|429.68|433.56|429.56|433.68|429.68|433.48|429.48|21
1611451760000|2021-01-24 01:29:20|433.55|429.55|433.38|429.38|433.57|429.57|433.36|429.36|25
1611451770000|2021-01-24 01:29:30|433.36|429.36|433.36|429.36|433.39|429.39|433.35|429.35|16
1611451780000|2021-01-24 01:29:40|433.38|429.38|433.75|429.75|433.78|429.78|433.36|429.36|25
1611451790000|2021-01-24 01:29:50|433.7|429.7|433.59|429.59|433.71|429.71|433.59|429.59|22
1611451800000|2021-01-24 01:30:00|433.61|429.61|433.51|429.51|433.61|429.61|433.44|429.44|29
1611451810000|2021-01-24 01:30:10|433.5|429.5|433.58|429.58|433.63|429.63|433.5|429.5|28
1611451820000|2021-01-24 01:30:20|433.56|429.56|433.52|429.52|433.56|429.56|433.51|429.51|12
1611451830000|2021-01-24 01:30:30|433.53|429.53|433.47|429.47|433.53|429.53|433.47|429.47|8
1611451840000|2021-01-24 01:30:40|433.5|429.5|433.43|429.43|433.5|429.5|433.36|429.36|18
1611451850000|2021-01-24 01:30:50|433.44|429.44|433.39|429.39|433.44|429.44|433.39|429.39|17
1611451860000|2021-01-24 01:31:00|433.4|429.4|433.41|429.41|433.43|429.43|433.4|429.4|15
1611451870000|2021-01-24 01:31:10|433.42|429.42|433.3|429.3|433.43|429.43|433.3|429.3|14
1611451880000|2021-01-24 01:31:20|433.31|429.31|433.1|429.1|433.31|429.31|433.1|429.1|18
1611451890000|2021-01-24 01:31:30|433.09|429.09|433.02|429.02|433.09|429.09|433.02|429.02|20
1611451900000|2021-01-24 01:31:40|432.98|428.98|432.96|428.96|432.98|428.98|432.94|428.94|22
1611451910000|2021-01-24 01:31:50|432.95|428.95|432.9|428.9|432.97|428.97|432.9|428.9|12
1611451920000|2021-01-24 01:32:00|432.89|428.89|432.58|428.58|432.91|428.91|432.58|428.58|16
1611451930000|2021-01-24 01:32:10|432.57|428.57|432.5|428.5|432.58|428.58|432.49|428.49|14
1611451940000|2021-01-24 01:32:20|432.49|428.49|432.18|428.18|432.49|428.49|432.17|428.17|16
1611451950000|2021-01-24 01:32:30|432.17|428.17|432.1|428.1|432.19|428.19|432.1|428.1|19
1611451960000|2021-01-24 01:32:40|432.05|428.05|431.62|427.62|432.06|428.06|431.61|427.61|18
1611451970000|2021-01-24 01:32:50|431.54|427.54|431.78|427.78|431.8|427.8|431.54|427.54|22
1611451980000|2021-01-24 01:33:00|431.73|427.73|431.82|427.82|431.88|427.88|431.73|427.73|15
1611451990000|2021-01-24 01:33:10|431.84|427.84|431.71|427.71|431.84|427.84|431.71|427.71|10
1611452000000|2021-01-24 01:33:20|431.72|427.72|431.63|427.63|431.73|427.73|431.51|427.51|14
1611452010000|2021-01-24 01:33:30|431.62|427.62|431.47|427.47|431.62|427.62|431.47|427.47|12
1611452020000|2021-01-24 01:33:40|431.46|427.46|431.28|427.28|431.46|427.46|431.22|427.22|13
1611452030000|2021-01-24 01:33:50|431.27|427.27|431.31|427.31|431.31|427.31|431.27|427.27|5
1611452040000|2021-01-24 01:34:00|431.34|427.34|431.59|427.59|431.67|427.67|431.34|427.34|25
1611452050000|2021-01-24 01:34:10|431.57|427.57|431.64|427.64|431.65|427.65|431.57|427.57|12
1611452060000|2021-01-24 01:34:20|431.56|427.56|431.58|427.58|431.58|427.58|431.55|427.55|12
1611452070000|2021-01-24 01:34:30|431.57|427.57|431.66|427.66|431.69|427.69|431.55|427.55|15
1611452080000|2021-01-24 01:34:40|431.63|427.63|431.67|427.67|431.71|427.71|431.63|427.63|17
1611452090000|2021-01-24 01:34:50|431.68|427.68|431.9|427.9|431.9|427.9|431.67|427.67|19
1611452100000|2021-01-24 01:35:00|431.91|427.91|431.7|427.7|431.97|427.97|431.7|427.7|19
1611452110000|2021-01-24 01:35:10|431.64|427.64|431.48|427.48|431.66|427.66|431.44|427.44|18
1611452120000|2021-01-24 01:35:20|431.47|427.47|431.31|427.31|431.5|427.5|431.31|427.31|16
1611452130000|2021-01-24 01:35:30|431.32|427.32|431.29|427.29|431.32|427.32|431.28|427.28|12
1611452140000|2021-01-24 01:35:40|431.31|427.31|431.45|427.45|431.51|427.51|431.31|427.31|15
1611452150000|2021-01-24 01:35:50|431.46|427.46|431.36|427.36|431.52|427.52|431.35|427.35|28
1611452160000|2021-01-24 01:36:00|431.35|427.35|431.55|427.55|431.65|427.65|431.35|427.35|32
1611452170000|2021-01-24 01:36:10|431.5|427.5|431.47|427.47|431.52|427.52|431.37|427.37|25
1611452180000|2021-01-24 01:36:20|431.49|427.49|431.3|427.3|431.52|427.52|431.29|427.29|19
1611452190000|2021-01-24 01:36:30|431.29|427.29|431.18|427.18|431.29|427.29|431.14|427.14|16
1611452200000|2021-01-24 01:36:40|431.17|427.17|431.21|427.21|431.21|427.21|431.17|427.17|4
1611452210000|2021-01-24 01:36:50|431.19|427.19|430.74|426.74|431.22|427.22|430.74|426.74|23
1611452220000|2021-01-24 01:37:00|430.73|426.73|430.64|426.64|430.73|426.73|430.63|426.63|13
1611452230000|2021-01-24 01:37:10|430.63|426.63|430.64|426.64|430.64|426.64|430.62|426.62|10
1611452240000|2021-01-24 01:37:20|430.65|426.65|430.78|426.78|430.86|426.86|430.65|426.65|19
1611452250000|2021-01-24 01:37:30|430.79|426.79|430.83|426.83|430.9|426.9|430.77|426.77|28
1611452260000|2021-01-24 01:37:40|430.84|426.84|430.9|426.9|430.93|426.93|430.84|426.84|24
1611452270000|2021-01-24 01:37:50|430.89|426.89|430.91|426.91|430.95|426.95|430.89|426.89|18
1611452280000|2021-01-24 01:38:00|430.9|426.9|431.07|427.07|431.07|427.07|430.9|426.9|18
1611452290000|2021-01-24 01:38:10|431.08|427.08|431.25|427.25|431.25|427.25|431.07|427.07|13
1611452300000|2021-01-24 01:38:20|431.24|427.24|431.33|427.33|431.35|427.35|431.24|427.24|22
1611452310000|2021-01-24 01:38:30|431.34|427.34|431.34|427.34|431.39|427.39|431.28|427.28|20
1611452320000|2021-01-24 01:38:40|431.35|427.35|431.32|427.32|431.36|427.36|431.32|427.32|13
1611452330000|2021-01-24 01:38:50|431.28|427.28|431.3|427.3|431.38|427.38|431.27|427.27|18
1611452340000|2021-01-24 01:39:00|431.31|427.31|431.11|427.11|431.31|427.31|431.11|427.11|17
1611452350000|2021-01-24 01:39:10|431.1|427.1|431.03|427.03|431.1|427.1|431.02|427.02|9
1611452360000|2021-01-24 01:39:20|431.06|427.06|431.16|427.16|431.16|427.16|431.06|427.06|7
1611452370000|2021-01-24 01:39:30|431.18|427.18|431.39|427.39|431.46|427.46|431.18|427.18|19
1611452380000|2021-01-24 01:39:40|431.57|427.57|431.96|427.96|432|428|431.54|427.54|28
1611452390000|2021-01-24 01:39:50|432.13|428.13|432.1|428.1|432.2|428.2|432.06|428.06|27
1611452400000|2021-01-24 01:40:00|432.11|428.11|432.56|428.56|432.68|428.68|432.09|428.09|27
1611452410000|2021-01-24 01:40:10|432.55|428.55|432.77|428.77|432.77|428.77|432.53|428.53|20
1611452420000|2021-01-24 01:40:20|432.76|428.76|432.72|428.72|432.78|428.78|432.6|428.6|27
1611452430000|2021-01-24 01:40:30|432.73|428.73|432.65|428.65|432.83|428.83|432.64|428.64|25
1611452440000|2021-01-24 01:40:40|432.66|428.66|432.71|428.71|432.73|428.73|432.65|428.65|24
1611452450000|2021-01-24 01:40:50|432.72|428.72|432.58|428.58|432.72|428.72|432.57|428.57|22
1611452460000|2021-01-24 01:41:00|432.57|428.57|432.39|428.39|432.57|428.57|432.31|428.31|19
1611452470000|2021-01-24 01:41:10|432.41|428.41|432.4|428.4|432.42|428.42|432.38|428.38|24
1611452480000|2021-01-24 01:41:20|432.41|428.41|432.24|428.24|432.41|428.41|432.23|428.23|22
1611452490000|2021-01-24 01:41:30|432.26|428.26|432.42|428.42|432.45|428.45|432.26|428.26|21
1611452500000|2021-01-24 01:41:40|432.41|428.41|432.56|428.56|432.56|428.56|432.39|428.39|30
1611452510000|2021-01-24 01:41:50|432.55|428.55|432.57|428.57|432.6|428.6|432.54|428.54|17
1611452520000|2021-01-24 01:42:00|432.56|428.56|432.58|428.58|432.65|428.65|432.56|428.56|21
1611452530000|2021-01-24 01:42:10|432.59|428.59|432.51|428.51|432.63|428.63|432.5|428.5|23
1611452540000|2021-01-24 01:42:20|432.52|428.52|432.69|428.69|432.7|428.7|432.52|428.52|21
1611452550000|2021-01-24 01:42:30|432.68|428.68|432.67|428.67|432.74|428.74|432.62|428.62|26
1611452560000|2021-01-24 01:42:40|432.73|428.73|432.75|428.75|432.75|428.75|432.68|428.68|18
1611452570000|2021-01-24 01:42:50|432.76|428.76|432.79|428.79|432.8|428.8|432.73|428.73|20
1611452580000|2021-01-24 01:43:00|432.78|428.78|432.77|428.77|432.79|428.79|432.76|428.76|12
1611452590000|2021-01-24 01:43:10|432.76|428.76|432.74|428.74|432.78|428.78|432.59|428.59|22
1611452600000|2021-01-24 01:43:20|432.73|428.73|432.71|428.71|432.74|428.74|432.7|428.7|16
1611452610000|2021-01-24 01:43:30|432.7|428.7|432.42|428.42|432.73|428.73|432.42|428.42|18
1611452620000|2021-01-24 01:43:40|432.41|428.41|432.28|428.28|432.41|428.41|432.26|428.26|22
1611452630000|2021-01-24 01:43:50|432.27|428.27|432.12|428.12|432.27|428.27|432.11|428.11|19
1611452640000|2021-01-24 01:44:00|432.11|428.11|432.15|428.15|432.18|428.18|432.1|428.1|17
1611452650000|2021-01-24 01:44:10|432.14|428.14|432.23|428.23|432.26|428.26|432.09|428.09|22
1611452660000|2021-01-24 01:44:20|432.19|428.19|432.27|428.27|432.27|428.27|432.19|428.19|22
1611452670000|2021-01-24 01:44:30|432.24|428.24|432.25|428.25|432.27|428.27|432.24|428.24|15
1611452680000|2021-01-24 01:44:40|432.26|428.26|432.26|428.26|432.26|428.26|432.22|428.22|10
1611452690000|2021-01-24 01:44:50|432.25|428.25|432.07|428.07|432.25|428.25|432.06|428.06|12
1611452700000|2021-01-24 01:45:00|432.1|428.1|432.06|428.06|432.18|428.18|432.06|428.06|18
1611452710000|2021-01-24 01:45:10|432.08|428.08|432.06|428.06|432.08|428.08|432.04|428.04|14
1611452720000|2021-01-24 01:45:20|432.05|428.05|431.81|427.81|432.05|428.05|431.81|427.81|17
1611452730000|2021-01-24 01:45:30|431.77|427.77|431.73|427.73|431.77|427.77|431.73|427.73|10
1611452740000|2021-01-24 01:45:40|431.72|427.72|431.44|427.44|431.72|427.72|431.44|427.44|25
1611452750000|2021-01-24 01:45:50|431.43|427.43|431.62|427.62|431.7|427.7|431.43|427.43|25
1611452760000|2021-01-24 01:46:00|431.63|427.63|431.48|427.48|431.66|427.66|431.47|427.47|22
1611452770000|2021-01-24 01:46:10|431.36|427.36|431.34|427.34|431.36|427.36|431.33|427.33|10
1611452780000|2021-01-24 01:46:20|431.36|427.36|431.08|427.08|431.36|427.36|431.07|427.07|24
1611452790000|2021-01-24 01:46:30|431.07|427.07|430.96|426.96|431.08|427.08|430.96|426.96|8
1611452800000|2021-01-24 01:46:40|430.97|426.97|430.57|426.57|430.97|426.97|430.57|426.57|15
1611452810000|2021-01-24 01:46:50|430.54|426.54|430.31|426.31|430.54|426.54|430.15|426.15|28
1611452820000|2021-01-24 01:47:00|430.34|426.34|430.7|426.7|430.73|426.73|430.34|426.34|21
1611452830000|2021-01-24 01:47:10|430.71|426.71|430.65|426.65|430.71|426.71|430.65|426.65|13
1611452840000|2021-01-24 01:47:20|430.66|426.66|430.96|426.96|430.99|426.99|430.65|426.65|23
1611452850000|2021-01-24 01:47:30|430.97|426.97|430.92|426.92|431.08|427.08|430.92|426.92|16
1611452860000|2021-01-24 01:47:40|430.91|426.91|431.15|427.15|431.18|427.18|430.91|426.91|20
1611452870000|2021-01-24 01:47:50|431.14|427.14|431.3|427.3|431.3|427.3|431.13|427.13|31
1611452880000|2021-01-24 01:48:00|431.31|427.31|431.39|427.39|431.43|427.43|431.29|427.29|13
1611452890000|2021-01-24 01:48:10|431.38|427.38|431.28|427.28|431.38|427.38|431.24|427.24|15
1611452900000|2021-01-24 01:48:20|431.29|427.29|431.07|427.07|431.29|427.29|431.04|427.04|26
1611452910000|2021-01-24 01:48:30|431.09|427.09|431.05|427.05|431.09|427.09|431.05|427.05|14
1611452920000|2021-01-24 01:48:40|431.04|427.04|430.98|426.98|431.05|427.05|430.98|426.98|13
1611452930000|2021-01-24 01:48:50|430.99|426.99|431.04|427.04|431.04|427.04|430.98|426.98|10
1611452940000|2021-01-24 01:49:00|431.03|427.03|431.16|427.16|431.32|427.32|431.02|427.02|23
1611452950000|2021-01-24 01:49:10|431.14|427.14|431.13|427.13|431.16|427.16|431.12|427.12|17
1611452960000|2021-01-24 01:49:20|431.14|427.14|431.31|427.31|431.31|427.31|431.14|427.14|16
1611452970000|2021-01-24 01:49:30|431.34|427.34|431.49|427.49|431.5|427.5|431.3|427.3|13
1611452980000|2021-01-24 01:49:40|431.44|427.44|431.75|427.75|431.83|427.83|431.4|427.4|26
1611452990000|2021-01-24 01:49:50|431.77|427.77|431.77|427.77|431.82|427.82|431.75|427.75|22
1611453000000|2021-01-24 01:50:00|431.76|427.76|431.65|427.65|431.84|427.84|431.65|427.65|24
1611453010000|2021-01-24 01:50:10|431.61|427.61|431.31|427.31|431.62|427.62|431.29|427.29|24
1611453020000|2021-01-24 01:50:20|431.3|427.3|431.22|427.22|431.3|427.3|431.21|427.21|10
1611453030000|2021-01-24 01:50:30|431.26|427.26|431.13|427.13|431.27|427.27|431.1|427.1|18
1611453040000|2021-01-24 01:50:40|431.12|427.12|431.03|427.03|431.17|427.17|431.03|427.03|19
1611453050000|2021-01-24 01:50:50|431.05|427.05|430.73|426.73|431.1|427.1|430.73|426.73|17
1611453060000|2021-01-24 01:51:00|430.67|426.67|430.74|426.74|430.75|426.75|430.65|426.65|16
1611453070000|2021-01-24 01:51:10|430.72|426.72|430.69|426.69|430.72|426.72|430.67|426.67|17
1611453080000|2021-01-24 01:51:20|430.67|426.67|430.63|426.63|430.68|426.68|430.63|426.63|13
1611453090000|2021-01-24 01:51:30|430.59|426.59|430.57|426.57|430.59|426.59|430.45|426.45|21
1611453100000|2021-01-24 01:51:40|430.63|426.63|430.63|426.63|430.79|426.79|430.63|426.63|25
1611453110000|2021-01-24 01:51:50|430.62|426.62|430.5|426.5|430.62|426.62|430.49|426.49|19
1611453120000|2021-01-24 01:52:00|430.49|426.49|430.39|426.39|430.51|426.51|430.39|426.39|21
1611453130000|2021-01-24 01:52:10|430.36|426.36|430.24|426.24|430.36|426.36|430.2|426.2|10
1611453140000|2021-01-24 01:52:20|430.25|426.25|430.31|426.31|430.31|426.31|430.25|426.25|13
1611453150000|2021-01-24 01:52:30|430.32|426.32|430.43|426.43|430.43|426.43|430.31|426.31|21
1611453160000|2021-01-24 01:52:40|430.44|426.44|430.52|426.52|430.69|426.69|430.44|426.44|20
1611453170000|2021-01-24 01:52:50|430.53|426.53|430.94|426.94|431.01|427.01|430.52|426.52|26
1611453180000|2021-01-24 01:53:00|430.95|426.95|430.85|426.85|431.04|427.04|430.83|426.83|21
1611453190000|2021-01-24 01:53:10|430.83|426.83|430.73|426.73|430.84|426.84|430.66|426.66|23
1611453200000|2021-01-24 01:53:20|430.71|426.71|430.73|426.73|430.73|426.73|430.71|426.71|14
1611453210000|2021-01-24 01:53:30|430.72|426.72|430.73|426.73|430.75|426.75|430.72|426.72|9
1611453220000|2021-01-24 01:53:40|430.71|426.71|430.72|426.72|430.74|426.74|430.71|426.71|8
1611453230000|2021-01-24 01:53:50|430.71|426.71|430.71|426.71|430.71|426.71|430.7|426.7|7
1611453240000|2021-01-24 01:54:00|430.7|426.7|431.33|427.33|431.43|427.43|430.7|426.7|24
1611453250000|2021-01-24 01:54:10|431.34|427.34|431.43|427.43|431.46|427.46|431.34|427.34|18
1611453260000|2021-01-24 01:54:20|431.41|427.41|430.99|426.99|431.41|427.41|430.99|426.99|28
1611453270000|2021-01-24 01:54:30|431|427|430.9|426.9|431.05|427.05|430.87|426.87|23
1611453280000|2021-01-24 01:54:40|430.92|426.92|430.73|426.73|430.96|426.96|430.73|426.73|19
1611453290000|2021-01-24 01:54:50|430.74|426.74|430.7|426.7|430.79|426.79|430.68|426.68|23
1611453300000|2021-01-24 01:55:00|430.69|426.69|430.77|426.77|430.82|426.82|430.69|426.69|21
1611453310000|2021-01-24 01:55:10|430.78|426.78|430.73|426.73|430.78|426.78|430.68|426.68|10
1611453320000|2021-01-24 01:55:20|430.72|426.72|430.69|426.69|430.73|426.73|430.69|426.69|8
1611453330000|2021-01-24 01:55:30|430.7|426.7|430.82|426.82|430.91|426.91|430.69|426.69|18
1611453340000|2021-01-24 01:55:40|430.8|426.8|430.87|426.87|430.87|426.87|430.78|426.78|12
1611453350000|2021-01-24 01:55:50|430.88|426.88|430.97|426.97|431.1|427.1|430.88|426.88|22
1611453360000|2021-01-24 01:56:00|430.96|426.96|431.28|427.28|431.33|427.33|430.96|426.96|30
1611453370000|2021-01-24 01:56:10|431.27|427.27|431.27|427.27|431.27|427.27|431.26|427.26|3
1611453380000|2021-01-24 01:56:20|431.28|427.28|431.05|427.05|431.28|427.28|430.94|426.94|17
1611453390000|2021-01-24 01:56:30|431.03|427.03|431.13|427.13|431.15|427.15|431.03|427.03|14
1611453400000|2021-01-24 01:56:40|431.14|427.14|431.05|427.05|431.17|427.17|431.05|427.05|16
1611453410000|2021-01-24 01:56:50|431.06|427.06|431.2|427.2|431.2|427.2|430.97|426.97|24
1611453420000|2021-01-24 01:57:00|431.19|427.19|431.25|427.25|431.37|427.37|431.18|427.18|20
1611453430000|2021-01-24 01:57:10|431.26|427.26|431.21|427.21|431.28|427.28|431.17|427.17|15
1611453440000|2021-01-24 01:57:20|431.22|427.22|431.11|427.11|431.22|427.22|431.11|427.11|13
1611453450000|2021-01-24 01:57:30|431.1|427.1|430.99|426.99|431.12|427.12|430.99|426.99|13
1611453460000|2021-01-24 01:57:40|431|427|430.99|426.99|431.01|427.01|430.99|426.99|4
1611453470000|2021-01-24 01:57:50|431|427|430.99|426.99|431.03|427.03|430.99|426.99|16
1611453480000|2021-01-24 01:58:00|430.98|426.98|430.79|426.79|430.98|426.98|430.79|426.79|11
1611453490000|2021-01-24 01:58:10|430.74|426.74|430.7|426.7|430.74|426.74|430.69|426.69|11
1611453500000|2021-01-24 01:58:20|430.69|426.69|430.48|426.48|430.69|426.69|430.46|426.46|20
1611453510000|2021-01-24 01:58:30|430.47|426.47|430.43|426.43|430.57|426.57|430.43|426.43|20
1611453520000|2021-01-24 01:58:40|430.44|426.44|430.41|426.41|430.44|426.44|430.4|426.4|6
1611453530000|2021-01-24 01:58:50|430.4|426.4|429.89|425.89|430.4|426.4|429.89|425.89|14
1611453540000|2021-01-24 01:59:00|429.88|425.88|429.74|425.74|429.94|425.94|429.74|425.74|16
1611453550000|2021-01-24 01:59:10|429.73|425.73|429.57|425.57|429.74|425.74|429.55|425.55|11
1611453560000|2021-01-24 01:59:20|429.61|425.61|429.81|425.81|429.81|425.81|429.61|425.61|13
1611453570000|2021-01-24 01:59:30|429.8|425.8|429.68|425.68|429.81|425.81|429.68|425.68|10
1611453580000|2021-01-24 01:59:40|429.67|425.67|429.65|425.65|429.67|425.67|429.65|425.65|7
1611453590000|2021-01-24 01:59:50|429.64|425.64|429.62|425.62|429.65|425.65|429.6|425.6|14
1611453600000|2021-01-24 02:00:00|429.6|425.6|430.12|426.12|430.12|426.12|429.6|425.6|28
1611453610000|2021-01-24 02:00:10|430.14|426.14|430.12|426.12|430.22|426.22|430.09|426.09|22
1611453620000|2021-01-24 02:00:20|430.09|426.09|430.21|426.21|430.22|426.22|430.09|426.09|18
1611453630000|2021-01-24 02:00:30|430.23|426.23|430.15|426.15|430.24|426.24|430.13|426.13|21
1611453640000|2021-01-24 02:00:40|430.09|426.09|429.86|425.86|430.12|426.12|429.86|425.86|22
1611453650000|2021-01-24 02:00:50|429.85|425.85|429.74|425.74|429.88|425.88|429.72|425.72|21
1611453660000|2021-01-24 02:01:00|429.73|425.73|429.72|425.72|429.73|425.73|429.72|425.72|6
1611453670000|2021-01-24 02:01:10|429.69|425.69|429.54|425.54|429.7|425.7|429.53|425.53|12
1611453680000|2021-01-24 02:01:20|429.53|425.53|429.47|425.47|429.53|425.53|429.47|425.47|13
1611453690000|2021-01-24 02:01:30|429.43|425.43|429.13|425.13|429.43|425.43|429.13|425.13|10
1611453700000|2021-01-24 02:01:40|429.14|425.14|428.98|424.98|429.14|425.14|428.97|424.97|12
1611453710000|2021-01-24 02:01:50|428.99|424.99|428.96|424.96|429|425|428.93|424.93|13
1611453720000|2021-01-24 02:02:00|428.95|424.95|428.99|424.99|429.01|425.01|428.95|424.95|16
1611453730000|2021-01-24 02:02:10|429|425|428.97|424.97|429|425|428.96|424.96|12
1611453740000|2021-01-24 02:02:20|428.98|424.98|429.01|425.01|429.1|425.1|428.78|424.78|24
1611453750000|2021-01-24 02:02:30|429|425|429.08|425.08|429.09|425.09|428.98|424.98|16
1611453760000|2021-01-24 02:02:40|429.09|425.09|429.04|425.04|429.09|425.09|429.04|425.04|12
1611453770000|2021-01-24 02:02:50|429.03|425.03|428.8|424.8|429.05|425.05|428.8|424.8|23
1611453780000|2021-01-24 02:03:00|428.81|424.81|428.83|424.83|428.88|424.88|428.77|424.77|22
1611453790000|2021-01-24 02:03:10|428.87|424.87|429.3|425.3|429.3|425.3|428.87|424.87|22
1611453800000|2021-01-24 02:03:20|429.26|425.26|429.42|425.42|429.44|425.44|429.26|425.26|26
1611453810000|2021-01-24 02:03:30|429.44|425.44|429.46|425.46|429.46|425.46|429.42|425.42|18
1611453820000|2021-01-24 02:03:40|429.47|425.47|429.31|425.31|429.48|425.48|429.29|425.29|15
1611453830000|2021-01-24 02:03:50|429.32|425.32|429.14|425.14|429.32|425.32|429.13|425.13|20
1611453840000|2021-01-24 02:04:00|429.17|425.17|429.17|425.17|429.18|425.18|429.1|425.1|22
1611453850000|2021-01-24 02:04:10|429.16|425.16|429.07|425.07|429.16|425.16|429.06|425.06|12
1611453860000|2021-01-24 02:04:20|429.08|425.08|429.23|425.23|429.23|425.23|429.08|425.08|23
1611453870000|2021-01-24 02:04:30|429.22|425.22|429.25|425.25|429.32|425.32|429.22|425.22|17
1611453880000|2021-01-24 02:04:40|429.31|425.31|429.48|425.48|429.51|425.51|429.31|425.31|20
1611453890000|2021-01-24 02:04:50|429.49|425.49|429.64|425.64|429.73|425.73|429.49|425.49|23
1611453900000|2021-01-24 02:05:00|429.63|425.63|429.43|425.43|429.67|425.67|429.41|425.41|24
1611453910000|2021-01-24 02:05:10|429.44|425.44|429.41|425.41|429.46|425.46|429.41|425.41|11
1611453920000|2021-01-24 02:05:20|429.4|425.4|429.31|425.31|429.42|425.42|429.25|425.25|18
1611453930000|2021-01-24 02:05:30|429.3|425.3|429.28|425.28|429.31|425.31|429.27|425.27|13
1611453940000|2021-01-24 02:05:40|429.29|425.29|429.24|425.24|429.29|425.29|429.22|425.22|13
1611453950000|2021-01-24 02:05:50|429.23|425.23|429.22|425.22|429.23|425.23|429.21|425.21|10
1611453960000|2021-01-24 02:06:00|429.23|425.23|429.13|425.13|429.39|425.39|429.12|425.12|16
1611453970000|2021-01-24 02:06:10|429.07|425.07|429.08|425.08|429.08|425.08|429.07|425.07|6
1611453980000|2021-01-24 02:06:20|429.07|425.07|429.5|425.5|429.5|425.5|429.07|425.07|23
1611453990000|2021-01-24 02:06:30|429.51|425.51|429.57|425.57|429.57|425.57|429.5|425.5|10
1611454000000|2021-01-24 02:06:40|429.56|425.56|429.53|425.53|429.56|425.56|429.47|425.47|7
1611454010000|2021-01-24 02:06:50|429.57|425.57|429.93|425.93|429.94|425.94|429.57|425.57|25
1611454020000|2021-01-24 02:07:00|429.91|425.91|430.16|426.16|430.16|426.16|429.91|425.91|22
1611454030000|2021-01-24 02:07:10|430.19|426.19|430.27|426.27|430.36|426.36|430.06|426.06|23
1611454040000|2021-01-24 02:07:20|430.28|426.28|430.56|426.56|430.56|426.56|430.26|426.26|24
1611454050000|2021-01-24 02:07:30|430.58|426.58|430.85|426.85|430.86|426.86|430.58|426.58|25
1611454060000|2021-01-24 02:07:40|430.82|426.82|430.91|426.91|430.97|426.97|430.78|426.78|20
1611454070000|2021-01-24 02:07:50|430.82|426.82|430.62|426.62|430.82|426.82|430.62|426.62|23
1611454080000|2021-01-24 02:08:00|430.66|426.66|430.57|426.57|430.66|426.66|430.52|426.52|10
1611454090000|2021-01-24 02:08:10|430.58|426.58|430.18|426.18|430.58|426.58|430.17|426.17|25
1611454100000|2021-01-24 02:08:20|430.19|426.19|430.25|426.25|430.32|426.32|430.18|426.18|26
1611454110000|2021-01-24 02:08:30|430.3|426.3|430.31|426.31|430.32|426.32|430.28|426.28|24
1611454120000|2021-01-24 02:08:40|430.29|426.29|430.26|426.26|430.29|426.29|430.25|426.25|24
1611454130000|2021-01-24 02:08:50|430.16|426.16|430.19|426.19|430.19|426.19|430.1|426.1|19
1611454140000|2021-01-24 02:09:00|430.17|426.17|430.15|426.15|430.19|426.19|430.14|426.14|8
1611454150000|2021-01-24 02:09:10|430.16|426.16|430.22|426.22|430.26|426.26|430.16|426.16|12
1611454160000|2021-01-24 02:09:20|430.23|426.23|430.82|426.82|430.82|426.82|430.2|426.2|25
1611454170000|2021-01-24 02:09:30|430.81|426.81|430.59|426.59|430.82|426.82|430.55|426.55|17
1611454180000|2021-01-24 02:09:40|430.58|426.58|430.38|426.38|430.58|426.58|430.38|426.38|24
1611454190000|2021-01-24 02:09:50|430.35|426.35|430.22|426.22|430.35|426.35|430.16|426.16|20
1611454200000|2021-01-24 02:10:00|430.21|426.21|430.06|426.06|430.21|426.21|430.05|426.05|12
1611454210000|2021-01-24 02:10:10|430.07|426.07|430.05|426.05|430.13|426.13|429.98|425.98|28
1611454220000|2021-01-24 02:10:20|430.04|426.04|430.06|426.06|430.07|426.07|430.04|426.04|13
1611454230000|2021-01-24 02:10:30|430.05|426.05|430.03|426.03|430.07|426.07|430.03|426.03|16
1611454240000|2021-01-24 02:10:40|429.93|425.93|429.78|425.78|429.99|425.99|429.74|425.74|30
1611454250000|2021-01-24 02:10:50|429.71|425.71|429.54|425.54|429.72|425.72|429.53|425.53|22
1611454260000|2021-01-24 02:11:00|429.55|425.55|429.38|425.38|429.58|425.58|429.3|425.3|30
1611454270000|2021-01-24 02:11:10|429.35|425.35|429.28|425.28|429.35|425.35|429.27|425.27|25
1611454280000|2021-01-24 02:11:20|429.27|425.27|429.47|425.47|429.47|425.47|429.26|425.26|19
1611454290000|2021-01-24 02:11:30|429.49|425.49|429.41|425.41|429.52|425.52|429.4|425.4|30
1611454300000|2021-01-24 02:11:40|429.42|425.42|429.61|425.61|429.61|425.61|429.41|425.41|25
1611454310000|2021-01-24 02:11:50|429.62|425.62|429.88|425.88|429.89|425.89|429.62|425.62|28
1611454320000|2021-01-24 02:12:00|430.01|426.01|429.99|425.99|430.13|426.13|429.93|425.93|20
1611454330000|2021-01-24 02:12:10|430|426|430.38|426.38|430.38|426.38|429.9|425.9|21
1611454340000|2021-01-24 02:12:20|430.39|426.39|430.35|426.35|430.46|426.46|430.35|426.35|24
1611454350000|2021-01-24 02:12:30|430.36|426.36|430.36|426.36|430.46|426.46|430.34|426.34|22
1611454360000|2021-01-24 02:12:40|430.39|426.39|430.75|426.75|430.75|426.75|430.38|426.38|22
1611454370000|2021-01-24 02:12:50|430.74|426.74|430.72|426.72|430.74|426.74|430.35|426.35|25
1611454380000|2021-01-24 02:13:00|430.81|426.81|430.77|426.77|430.81|426.81|430.73|426.73|22
1611454390000|2021-01-24 02:13:10|430.76|426.76|430.53|426.53|430.77|426.77|430.52|426.52|31
1611454400000|2021-01-24 02:13:20|430.56|426.56|430.74|426.74|430.75|426.75|430.53|426.53|25
1611454410000|2021-01-24 02:13:30|430.73|426.73|430.7|426.7|430.81|426.81|430.65|426.65|27
1611454420000|2021-01-24 02:13:40|430.68|426.68|430.7|426.7|430.77|426.77|430.65|426.65|24
1611454430000|2021-01-24 02:13:50|430.76|426.76|430.74|426.74|430.77|426.77|430.7|426.7|22
1611454440000|2021-01-24 02:14:00|430.75|426.75|430.74|426.74|430.75|426.75|430.71|426.71|20
1611454450000|2021-01-24 02:14:10|430.71|426.71|430.71|426.71|430.76|426.76|430.67|426.67|21
1611454460000|2021-01-24 02:14:20|430.7|426.7|430.31|426.31|430.71|426.71|430.27|426.27|16
1611454470000|2021-01-24 02:14:30|430.27|426.27|430.35|426.35|430.42|426.42|430.23|426.23|22
1611454480000|2021-01-24 02:14:40|430.33|426.33|430.03|426.03|430.33|426.33|430.03|426.03|29
1611454490000|2021-01-24 02:14:50|430.04|426.04|430.25|426.25|430.29|426.29|430.04|426.04|25
1611454500000|2021-01-24 02:15:00|430.24|426.24|430.09|426.09|430.24|426.24|430.06|426.06|28
1611454510000|2021-01-24 02:15:10|430.08|426.08|430.11|426.11|430.12|426.12|430.08|426.08|19
1611454520000|2021-01-24 02:15:20|430.1|426.1|430.14|426.14|430.14|426.14|430.02|426.02|23
1611454530000|2021-01-24 02:15:30|430.13|426.13|430.2|426.2|430.2|426.2|430.08|426.08|19
1611454540000|2021-01-24 02:15:40|430.19|426.19|430.35|426.35|430.36|426.36|430.19|426.19|18
1611454550000|2021-01-24 02:15:50|430.34|426.34|430.4|426.4|430.4|426.4|430.32|426.32|8
1611454560000|2021-01-24 02:16:00|430.44|426.44|430.55|426.55|430.58|426.58|430.44|426.44|21
1611454570000|2021-01-24 02:16:10|430.56|426.56|430.72|426.72|430.72|426.72|430.54|426.54|15
1611454580000|2021-01-24 02:16:20|430.75|426.75|430.7|426.7|430.75|426.75|430.65|426.65|23
1611454590000|2021-01-24 02:16:30|430.71|426.71|430.82|426.82|430.82|426.82|430.7|426.7|18
1611454600000|2021-01-24 02:16:40|430.86|426.86|431.14|427.14|431.14|427.14|430.78|426.78|18
1611454610000|2021-01-24 02:16:50|431.27|427.27|431.55|427.55|431.55|427.55|431.27|427.27|14
1611454620000|2021-01-24 02:17:00|431.54|427.54|431.55|427.55|431.58|427.58|431.54|427.54|24
1611454630000|2021-01-24 02:17:10|431.56|427.56|431.87|427.87|431.87|427.87|431.56|427.56|19
1611454640000|2021-01-24 02:17:20|431.88|427.88|431.93|427.93|431.93|427.93|431.76|427.76|21
1611454650000|2021-01-24 02:17:30|431.92|427.92|431.98|427.98|431.98|427.98|431.76|427.76|26
1611454660000|2021-01-24 02:17:40|431.95|427.95|431.93|427.93|432|428|431.79|427.79|30
1611454670000|2021-01-24 02:17:50|431.97|427.97|431.89|427.89|432|428|431.87|427.87|24
1611454680000|2021-01-24 02:18:00|431.92|427.92|431.94|427.94|431.95|427.95|431.87|427.87|20
1611454690000|2021-01-24 02:18:10|431.96|427.96|431.91|427.91|431.96|427.96|431.86|427.86|26
1611454700000|2021-01-24 02:18:20|431.9|427.9|431.8|427.8|431.92|427.92|431.8|427.8|24
1611454710000|2021-01-24 02:18:30|431.82|427.82|431.98|427.98|432.05|428.05|431.82|427.82|25
1611454720000|2021-01-24 02:18:40|431.96|427.96|431.98|427.98|431.99|427.99|431.94|427.94|23
1611454730000|2021-01-24 02:18:50|431.97|427.97|431.96|427.96|431.97|427.97|431.96|427.96|8
1611454740000|2021-01-24 02:19:00|431.95|427.95|431.96|427.96|431.98|427.98|431.94|427.94|9
1611454750000|2021-01-24 02:19:10|431.98|427.98|432.06|428.06|432.07|428.07|431.97|427.97|13
1611454760000|2021-01-24 02:19:20|432.07|428.07|432.12|428.12|432.14|428.14|432.07|428.07|12
1611454770000|2021-01-24 02:19:30|432.13|428.13|432.1|428.1|432.13|428.13|432.04|428.04|20
1611454780000|2021-01-24 02:19:40|432.08|428.08|432.07|428.07|432.12|428.12|432.07|428.07|22
1611454790000|2021-01-24 02:19:50|432.06|428.06|432.1|428.1|432.14|428.14|432.05|428.05|18
1611454800000|2021-01-24 02:20:00|432.09|428.09|432.12|428.12|432.12|428.12|432.06|428.06|21
1611454810000|2021-01-24 02:20:10|432.11|428.11|432.11|428.11|432.11|428.11|432.03|428.03|13
1611454830000|2021-01-24 02:20:30|432.1|428.1|432.11|428.11|432.12|428.12|432.02|428.02|13
1611454840000|2021-01-24 02:20:40|432.12|428.12|432.18|428.18|432.18|428.18|432.09|428.09|11
1611454850000|2021-01-24 02:20:50|432.19|428.19|432.16|428.16|432.19|428.19|432.15|428.15|4
1611454860000|2021-01-24 02:21:00|432.15|428.15|431.94|427.94|432.15|428.15|431.94|427.94|18
1611454870000|2021-01-24 02:21:10|431.92|427.92|432|428|432.02|428.02|431.92|427.92|15
1611454880000|2021-01-24 02:21:20|431.99|427.99|431.99|427.99|432.01|428.01|431.96|427.96|13
1611454890000|2021-01-24 02:21:30|432.03|428.03|432.11|428.11|432.11|428.11|432.03|428.03|14
1611454900000|2021-01-24 02:21:40|432.12|428.12|432.12|428.12|432.16|428.16|432.12|428.12|9
1611454910000|2021-01-24 02:21:50|432.13|428.13|432.07|428.07|432.13|428.13|432.07|428.07|8
1611454920000|2021-01-24 02:22:00|432.06|428.06|432.07|428.07|432.09|428.09|432.05|428.05|17
1611454930000|2021-01-24 02:22:10|432.08|428.08|432.13|428.13|432.14|428.14|432.08|428.08|8
1611454940000|2021-01-24 02:22:20|432.14|428.14|432.1|428.1|432.14|428.14|432.1|428.1|5
1611454950000|2021-01-24 02:22:30|432.11|428.11|432.21|428.21|432.21|428.21|432.11|428.11|3
1611454960000|2021-01-24 02:22:40|432.23|428.23|432.51|428.51|432.51|428.51|432.23|428.23|11
1611454970000|2021-01-24 02:22:50|432.5|428.5|432.73|428.73|432.73|428.73|432.5|428.5|9
1611454980000|2021-01-24 02:23:00|432.68|428.68|432.49|428.49|432.68|428.68|432.49|428.49|13
1611454990000|2021-01-24 02:23:10|432.5|428.5|432.33|428.33|432.5|428.5|432.31|428.31|17
1611455000000|2021-01-24 02:23:20|432.34|428.34|432.25|428.25|432.34|428.34|432.24|428.24|9
1611455010000|2021-01-24 02:23:30|432.24|428.24|432.4|428.4|432.43|428.43|432.24|428.24|22
1611455020000|2021-01-24 02:23:40|432.39|428.39|432.41|428.41|432.41|428.41|432.36|428.36|13
1611455030000|2021-01-24 02:23:50|432.4|428.4|432.46|428.46|432.46|428.46|432.37|428.37|13
1611455040000|2021-01-24 02:24:00|432.45|428.45|432.48|428.48|432.51|428.51|432.44|428.44|11
1611455050000|2021-01-24 02:24:10|432.49|428.49|432.42|428.42|432.49|428.49|432.42|428.42|11
1611455060000|2021-01-24 02:24:20|432.41|428.41|432.53|428.53|432.53|428.53|432.4|428.4|12
1611455070000|2021-01-24 02:24:30|432.52|428.52|432.55|428.55|432.6|428.6|432.52|428.52|14
1611455080000|2021-01-24 02:24:40|432.56|428.56|432.71|428.71|432.71|428.71|432.55|428.55|12
1611455090000|2021-01-24 02:24:50|432.72|428.72|432.75|428.75|432.75|428.75|432.7|428.7|5
1611455100000|2021-01-24 02:25:00|432.74|428.74|432.65|428.65|432.82|428.82|432.64|428.64|19
1611455110000|2021-01-24 02:25:10|432.64|428.64|432.36|428.36|432.64|428.64|432.36|428.36|22
1611455120000|2021-01-24 02:25:20|432.35|428.35|432.14|428.14|432.36|428.36|432.05|428.05|22
1611455130000|2021-01-24 02:25:30|432.12|428.12|432.13|428.13|432.13|428.13|432.02|428.02|21
1611455140000|2021-01-24 02:25:40|432.15|428.15|432.09|428.09|432.15|428.15|432.08|428.08|17
1611455150000|2021-01-24 02:25:50|432.1|428.1|432.2|428.2|432.26|428.26|432.1|428.1|26
1611455160000|2021-01-24 02:26:00|432.19|428.19|432.06|428.06|432.19|428.19|432.05|428.05|20
1611455170000|2021-01-24 02:26:10|432.05|428.05|432.07|428.07|432.08|428.08|432.03|428.03|15
1611455180000|2021-01-24 02:26:20|432.04|428.04|432|428|432.06|428.06|431.99|427.99|10
1611455190000|2021-01-24 02:26:30|432.01|428.01|432.15|428.15|432.16|428.16|432|428|12
1611455200000|2021-01-24 02:26:40|432.14|428.14|432.04|428.04|432.14|428.14|431.98|427.98|15
1611455210000|2021-01-24 02:26:50|432.05|428.05|432.01|428.01|432.06|428.06|432|428|18
1611455220000|2021-01-24 02:27:00|432|428|431.79|427.79|432|428|431.79|427.79|25
1611455230000|2021-01-24 02:27:10|431.8|427.8|431.61|427.61|431.8|427.8|431.61|427.61|20
1611455240000|2021-01-24 02:27:20|431.62|427.62|431.52|427.52|431.62|427.62|431.43|427.43|20
1611455250000|2021-01-24 02:27:30|431.51|427.51|431.52|427.52|431.52|427.52|431.48|427.48|15
1611455260000|2021-01-24 02:27:40|431.51|427.51|431.73|427.73|431.73|427.73|431.49|427.49|23
1611455270000|2021-01-24 02:27:50|431.75|427.75|431.77|427.77|431.88|427.88|431.74|427.74|24
1611455280000|2021-01-24 02:28:00|431.76|427.76|431.55|427.55|431.76|427.76|431.55|427.55|18
1611455290000|2021-01-24 02:28:10|431.54|427.54|431.49|427.49|431.59|427.59|431.48|427.48|15
1611455300000|2021-01-24 02:28:20|431.51|427.51|431.53|427.53|431.53|427.53|431.46|427.46|17
1611455310000|2021-01-24 02:28:30|431.52|427.52|431.48|427.48|431.52|427.52|431.48|427.48|16
1611455320000|2021-01-24 02:28:40|431.45|427.45|431.96|427.96|431.96|427.96|431.45|427.45|19
1611455330000|2021-01-24 02:28:50|432.04|428.04|431.9|427.9|432.05|428.05|431.9|427.9|20
1611455340000|2021-01-24 02:29:00|431.91|427.91|431.97|427.97|431.98|427.98|431.91|427.91|19
1611455350000|2021-01-24 02:29:10|431.96|427.96|431.91|427.91|431.99|427.99|431.91|427.91|14
1611455360000|2021-01-24 02:29:20|431.92|427.92|431.84|427.84|431.92|427.92|431.84|427.84|8
1611455370000|2021-01-24 02:29:30|431.83|427.83|431.85|427.85|431.87|427.87|431.83|427.83|8
1611455380000|2021-01-24 02:29:40|431.86|427.86|432.04|428.04|432.06|428.06|431.84|427.84|17
1611455390000|2021-01-24 02:29:50|432.06|428.06|432.01|428.01|432.2|428.2|432|428|30
1611455400000|2021-01-24 02:30:00|432|428|432.19|428.19|432.26|428.26|432|428|23
1611455410000|2021-01-24 02:30:10|432.2|428.2|432.2|428.2|432.25|428.25|432.17|428.17|15
1611455420000|2021-01-24 02:30:20|432.22|428.22|432.28|428.28|432.28|428.28|432.15|428.15|29
1611455430000|2021-01-24 02:30:30|432.27|428.27|432.85|428.85|432.87|428.87|432.27|428.27|23
1611455440000|2021-01-24 02:30:40|432.84|428.84|432.92|428.92|433.07|429.07|432.84|428.84|21
1611455450000|2021-01-24 02:30:50|432.89|428.89|432.91|428.91|432.92|428.92|432.86|428.86|18
1611455460000|2021-01-24 02:31:00|432.93|428.93|432.95|428.95|432.97|428.97|432.91|428.91|22
1611455470000|2021-01-24 02:31:10|432.96|428.96|432.95|428.95|432.99|428.99|432.92|428.92|19
1611455480000|2021-01-24 02:31:20|432.99|428.99|433.03|429.03|433.03|429.03|432.99|428.99|9
1611455490000|2021-01-24 02:31:30|433.04|429.04|433.06|429.06|433.07|429.07|433.03|429.03|10
1611455500000|2021-01-24 02:31:40|433.05|429.05|433.17|429.17|433.17|429.17|433.02|429.02|16
1611455510000|2021-01-24 02:31:50|433.16|429.16|433.2|429.2|433.2|429.2|433.16|429.16|9
1611455520000|2021-01-24 02:32:00|433.21|429.21|433.24|429.24|433.3|429.3|433.18|429.18|22
1611455530000|2021-01-24 02:32:10|433.25|429.25|433.36|429.36|433.36|429.36|433.25|429.25|19
1611455540000|2021-01-24 02:32:20|433.34|429.34|433.34|429.34|433.37|429.37|433.31|429.31|24
1611455550000|2021-01-24 02:32:30|433.37|429.37|433.41|429.41|433.41|429.41|433.34|429.34|4
1611455560000|2021-01-24 02:32:40|433.43|429.43|433.7|429.7|433.71|429.71|433.43|429.43|19
1611455570000|2021-01-24 02:32:50|433.71|429.71|433.7|429.7|433.77|429.77|433.6|429.6|18
1611455580000|2021-01-24 02:33:00|433.71|429.71|433.94|429.94|433.99|429.99|433.71|429.71|12
1611455590000|2021-01-24 02:33:10|433.95|429.95|434.13|430.13|434.13|430.13|433.95|429.95|16
1611455600000|2021-01-24 02:33:20|434.14|430.14|434.07|430.07|434.15|430.15|434.06|430.06|23
1611455610000|2021-01-24 02:33:30|434.05|430.05|434.1|430.1|434.11|430.11|434.03|430.03|22
1611455620000|2021-01-24 02:33:40|434.11|430.11|434.22|430.22|434.22|430.22|434.06|430.06|20
1611455630000|2021-01-24 02:33:50|434.21|430.21|434.1|430.1|434.24|430.24|434.04|430.04|16
1611455640000|2021-01-24 02:34:00|434.11|430.11|434.17|430.17|434.2|430.2|434.1|430.1|20
1611455650000|2021-01-24 02:34:10|434.16|430.16|434.12|430.12|434.16|430.16|434.11|430.11|17
1611455660000|2021-01-24 02:34:20|434.11|430.11|434|430|434.14|430.14|433.99|429.99|22
1611455670000|2021-01-24 02:34:30|434.03|430.03|434.12|430.12|434.14|430.14|434.02|430.02|13
1611455680000|2021-01-24 02:34:40|434.11|430.11|434.12|430.12|434.12|430.12|434.11|430.11|8
1611455690000|2021-01-24 02:34:50|434.13|430.13|434.08|430.08|434.13|430.13|434.08|430.08|7
1611455700000|2021-01-24 02:35:00|434.1|430.1|433.99|429.99|434.1|430.1|433.99|429.99|10
1611455710000|2021-01-24 02:35:10|433.98|429.98|433.8|429.8|433.99|429.99|433.78|429.78|19
1611455720000|2021-01-24 02:35:20|433.81|429.81|433.61|429.61|433.85|429.85|433.61|429.61|24
1611455730000|2021-01-24 02:35:30|433.53|429.53|433.47|429.47|433.53|429.53|433.33|429.33|26
1611455740000|2021-01-24 02:35:40|433.51|429.51|433.35|429.35|433.56|429.56|433.35|429.35|27
1611455750000|2021-01-24 02:35:50|433.36|429.36|433.32|429.32|433.36|429.36|433.29|429.29|15
1611455760000|2021-01-24 02:36:00|433.31|429.31|433.28|429.28|433.32|429.32|433.2|429.2|23
1611455770000|2021-01-24 02:36:10|433.3|429.3|433.66|429.66|433.66|429.66|433.28|429.28|22
1611455780000|2021-01-24 02:36:20|433.59|429.59|433.53|429.53|433.65|429.65|433.53|429.53|37
1611455790000|2021-01-24 02:36:30|433.57|429.57|433.55|429.55|433.7|429.7|433.51|429.51|36
1611455800000|2021-01-24 02:36:40|433.56|429.56|433.25|429.25|433.66|429.66|433.25|429.25|27
1611455810000|2021-01-24 02:36:50|433.23|429.23|433.5|429.5|433.5|429.5|433.21|429.21|28
1611455820000|2021-01-24 02:37:00|433.49|429.49|433.5|429.5|433.52|429.52|433.49|429.49|22
1611455830000|2021-01-24 02:37:10|433.51|429.51|433.6|429.6|433.61|429.61|433.5|429.5|21
1611455840000|2021-01-24 02:37:20|433.58|429.58|433.58|429.58|433.59|429.59|433.57|429.57|9
1611455850000|2021-01-24 02:37:30|433.59|429.59|433.58|429.58|433.59|429.59|433.54|429.54|11
1611455860000|2021-01-24 02:37:40|433.56|429.56|433.59|429.59|433.59|429.59|433.47|429.47|20
1611455870000|2021-01-24 02:37:50|433.6|429.6|433.86|429.86|433.87|429.87|433.6|429.6|19
1611455880000|2021-01-24 02:38:00|433.87|429.87|433.87|429.87|433.87|429.87|433.87|429.87|1
1611455890000|2021-01-24 02:38:10|433.86|429.86|433.77|429.77|433.86|429.86|433.77|429.77|4
1611455900000|2021-01-24 02:38:20|433.75|429.75|433.64|429.64|433.76|429.76|433.64|429.64|13
1611455910000|2021-01-24 02:38:30|433.61|429.61|433.29|429.29|433.61|429.61|433.29|429.29|16
1611455920000|2021-01-24 02:38:40|433.3|429.3|433.17|429.17|433.31|429.31|433.17|429.17|8
1611455930000|2021-01-24 02:38:50|433.18|429.18|432.86|428.86|433.18|429.18|432.83|428.83|22
1611455940000|2021-01-24 02:39:00|432.85|428.85|432.97|428.97|432.97|428.97|432.85|428.85|11
1611455950000|2021-01-24 02:39:10|432.95|428.95|433.46|429.46|433.5|429.5|432.95|428.95|29
1611455960000|2021-01-24 02:39:20|433.47|429.47|433.65|429.65|433.66|429.66|433.47|429.47|20
1611455970000|2021-01-24 02:39:30|433.67|429.67|433.61|429.61|433.7|429.7|433.6|429.6|23
1611455980000|2021-01-24 02:39:40|433.62|429.62|433.62|429.62|433.63|429.63|433.6|429.6|8
1611455990000|2021-01-24 02:39:50|433.63|429.63|433.24|429.24|433.63|429.63|433.21|429.21|19
1611456000000|2021-01-24 02:40:00|433.25|429.25|433.33|429.33|433.33|429.33|433.23|429.23|12
1611456010000|2021-01-24 02:40:10|433.43|429.43|433.45|429.45|433.45|429.45|433.35|429.35|19
1611456020000|2021-01-24 02:40:20|433.44|429.44|433.11|429.11|433.44|429.44|433.08|429.08|22
1611456030000|2021-01-24 02:40:30|433.07|429.07|433.17|429.17|433.17|429.17|433.07|429.07|17
1611456040000|2021-01-24 02:40:40|433.18|429.18|433.18|429.18|433.19|429.19|433.17|429.17|9
1611456050000|2021-01-24 02:40:50|433.29|429.29|433.12|429.12|433.29|429.29|433.11|429.11|17
1611456060000|2021-01-24 02:41:00|433.13|429.13|433.12|429.12|433.13|429.13|433.11|429.11|11
1611456070000|2021-01-24 02:41:10|433.11|429.11|433.16|429.16|433.19|429.19|433.11|429.11|18
1611456080000|2021-01-24 02:41:20|433.19|429.19|433.31|429.31|433.31|429.31|433.17|429.17|18
1611456090000|2021-01-24 02:41:30|433.32|429.32|433.31|429.31|433.32|429.32|433.3|429.3|6
1611456100000|2021-01-24 02:41:40|433.32|429.32|433.33|429.33|433.34|429.34|433.29|429.29|10
1611456110000|2021-01-24 02:41:50|433.34|429.34|433.41|429.41|433.48|429.48|433.33|429.33|14
1611456120000|2021-01-24 02:42:00|433.54|429.54|433.47|429.47|433.61|429.61|433.47|429.47|25
1611456130000|2021-01-24 02:42:10|433.48|429.48|433.46|429.46|433.48|429.48|433.44|429.44|17
1611456140000|2021-01-24 02:42:20|433.41|429.41|433.3|429.3|433.42|429.42|433.3|429.3|13
1611456150000|2021-01-24 02:42:30|433.29|429.29|433.23|429.23|433.29|429.29|433.23|429.23|7
1611456160000|2021-01-24 02:42:40|433.22|429.22|433.18|429.18|433.22|429.22|433.11|429.11|7
1611456170000|2021-01-24 02:42:50|433.15|429.15|433.14|429.14|433.2|429.2|433.14|429.14|12
1611456180000|2021-01-24 02:43:00|433.1|429.1|432.88|428.88|433.1|429.1|432.82|428.82|22
1611456190000|2021-01-24 02:43:10|432.86|428.86|432.66|428.66|432.88|428.88|432.64|428.64|23
1611456200000|2021-01-24 02:43:20|432.68|428.68|432.93|428.93|432.93|428.93|432.68|428.68|22
1611456210000|2021-01-24 02:43:30|432.94|428.94|432.77|428.77|432.95|428.95|432.75|428.75|20
1611456220000|2021-01-24 02:43:40|432.78|428.78|432.8|428.8|432.8|428.8|432.78|428.78|17
1611456230000|2021-01-24 02:43:50|432.81|428.81|432.89|428.89|432.89|428.89|432.81|428.81|16
1611456240000|2021-01-24 02:44:00|432.87|428.87|433.3|429.3|433.3|429.3|432.87|428.87|20
1611456250000|2021-01-24 02:44:10|433.29|429.29|433.32|429.32|433.32|429.32|433.2|429.2|21
1611456260000|2021-01-24 02:44:20|433.31|429.31|433.23|429.23|433.32|429.32|433.13|429.13|14
1611456270000|2021-01-24 02:44:30|433.22|429.22|433.22|429.22|433.26|429.26|433.22|429.22|11
1611456280000|2021-01-24 02:44:40|433.23|429.23|433.21|429.21|433.23|429.23|433.21|429.21|8
1611456290000|2021-01-24 02:44:50|433.2|429.2|432.95|428.95|433.2|429.2|432.95|428.95|24
1611456300000|2021-01-24 02:45:00|432.89|428.89|432.93|428.93|432.98|428.98|432.89|428.89|20
1611456310000|2021-01-24 02:45:10|432.79|428.79|432.86|428.86|432.86|428.86|432.79|428.79|11
1611456320000|2021-01-24 02:45:20|432.87|428.87|433.3|429.3|433.32|429.32|432.87|428.87|17
1611456330000|2021-01-24 02:45:30|433.31|429.31|433.08|429.08|433.31|429.31|433.05|429.05|27
1611456340000|2021-01-24 02:45:40|433.07|429.07|433.07|429.07|433.12|429.12|433.07|429.07|21
1611456350000|2021-01-24 02:45:50|433.06|429.06|433.03|429.03|433.1|429.1|432.99|428.99|18
1611456360000|2021-01-24 02:46:00|433.02|429.02|432.9|428.9|433.03|429.03|432.88|428.88|22
1611456370000|2021-01-24 02:46:10|432.91|428.91|432.94|428.94|432.95|428.95|432.91|428.91|12
1611456380000|2021-01-24 02:46:20|432.93|428.93|433.1|429.1|433.1|429.1|432.92|428.92|18
1611456390000|2021-01-24 02:46:30|433.08|429.08|433.06|429.06|433.1|429.1|433.06|429.06|15
1611456400000|2021-01-24 02:46:40|433.07|429.07|433.08|429.08|433.09|429.09|433.04|429.04|13
1611456410000|2021-01-24 02:46:50|433.09|429.09|433.1|429.1|433.13|429.13|433.07|429.07|10
1611456420000|2021-01-24 02:47:00|433.11|429.11|433.26|429.26|433.27|429.27|433.11|429.11|10
1611456430000|2021-01-24 02:47:10|433.28|429.28|433.23|429.23|433.28|429.28|433.22|429.22|10
1611456440000|2021-01-24 02:47:20|433.22|429.22|433.16|429.16|433.22|429.22|433.16|429.16|9
1611456450000|2021-01-24 02:47:30|433.15|429.15|433.14|429.14|433.15|429.15|433.14|429.14|2
1611456460000|2021-01-24 02:47:40|433.09|429.09|433.13|429.13|433.13|429.13|433.04|429.04|13
1611456470000|2021-01-24 02:47:50|433.16|429.16|433.21|429.21|433.23|429.23|433.11|429.11|17
1611456480000|2021-01-24 02:48:00|433.2|429.2|433.23|429.23|433.23|429.23|433.19|429.19|10
1611456490000|2021-01-24 02:48:10|433.22|429.22|433.71|429.71|433.71|429.71|433.22|429.22|16
1611456500000|2021-01-24 02:48:20|433.7|429.7|433.81|429.81|433.83|429.83|433.7|429.7|15
1611456510000|2021-01-24 02:48:30|433.83|429.83|433.87|429.87|433.89|429.89|433.77|429.77|23
1611456520000|2021-01-24 02:48:40|433.88|429.88|433.82|429.82|433.88|429.88|433.82|429.82|14
1611456530000|2021-01-24 02:48:50|433.81|429.81|433.46|429.46|433.84|429.84|433.46|429.46|22
1611456540000|2021-01-24 02:49:00|433.47|429.47|433.33|429.33|433.47|429.47|433.29|429.29|17
1611456550000|2021-01-24 02:49:10|433.32|429.32|433.51|429.51|433.51|429.51|433.32|429.32|11
1611456560000|2021-01-24 02:49:20|433.52|429.52|433.37|429.37|433.54|429.54|433.36|429.36|25
1611456570000|2021-01-24 02:49:30|433.38|429.38|433.28|429.28|433.39|429.39|433.28|429.28|10
1611456580000|2021-01-24 02:49:40|433.2|429.2|433.05|429.05|433.2|429.2|433.05|429.05|13
1611456590000|2021-01-24 02:49:50|433.08|429.08|432.87|428.87|433.09|429.09|432.86|428.86|20
1611456600000|2021-01-24 02:50:00|432.88|428.88|432.86|428.86|432.88|428.88|432.85|428.85|8
1611456610000|2021-01-24 02:50:10|432.85|428.85|432.92|428.92|433.03|429.03|432.85|428.85|23
1611456620000|2021-01-24 02:50:20|432.93|428.93|432.85|428.85|432.94|428.94|432.85|428.85|10
1611456630000|2021-01-24 02:50:30|432.86|428.86|432.88|428.88|432.88|428.88|432.86|428.86|3
1611456640000|2021-01-24 02:50:40|432.87|428.87|432.75|428.75|432.87|428.87|432.75|428.75|10
1611456650000|2021-01-24 02:50:50|432.77|428.77|432.73|428.73|432.77|428.77|432.72|428.72|18
1611456660000|2021-01-24 02:51:00|432.74|428.74|432.93|428.93|432.96|428.96|432.72|428.72|19
1611456670000|2021-01-24 02:51:10|432.95|428.95|432.98|428.98|433.02|429.02|432.94|428.94|19
1611456680000|2021-01-24 02:51:20|433|429|433.02|429.02|433.03|429.03|432.98|428.98|15
1611456690000|2021-01-24 02:51:30|433.03|429.03|433.3|429.3|433.3|429.3|433.03|429.03|23
1611456700000|2021-01-24 02:51:40|433.29|429.29|433.25|429.25|433.3|429.3|433.23|429.23|9
1611456710000|2021-01-24 02:51:50|433.43|429.43|433.05|429.05|433.43|429.43|433.04|429.04|21
1611456720000|2021-01-24 02:52:00|433.04|429.04|432.99|428.99|433.05|429.05|432.93|428.93|11
1611456730000|2021-01-24 02:52:10|432.98|428.98|432.91|428.91|432.99|428.99|432.91|428.91|13
1611456740000|2021-01-24 02:52:20|432.94|428.94|433.18|429.18|433.18|429.18|432.91|428.91|18
1611456750000|2021-01-24 02:52:30|433.17|429.17|433.44|429.44|433.44|429.44|433.17|429.17|14
1611456760000|2021-01-24 02:52:40|433.42|429.42|433.41|429.41|433.42|429.42|433.38|429.38|13
1611456770000|2021-01-24 02:52:50|433.42|429.42|433.09|429.09|433.52|429.52|433.08|429.08|26
1611456780000|2021-01-24 02:53:00|433.08|429.08|433.31|429.31|433.32|429.32|433.07|429.07|18
1611456790000|2021-01-24 02:53:10|433.3|429.3|433.13|429.13|433.3|429.3|433.13|429.13|16
1611456800000|2021-01-24 02:53:20|433.14|429.14|433.22|429.22|433.3|429.3|433.14|429.14|26
1611456810000|2021-01-24 02:53:30|433.2|429.2|433.35|429.35|433.37|429.37|433.2|429.2|17
1611456820000|2021-01-24 02:53:40|433.36|429.36|433.33|429.33|433.36|429.36|433.32|429.32|16
1611456830000|2021-01-24 02:53:50|433.34|429.34|433.28|429.28|433.35|429.35|433.28|429.28|7
1611456840000|2021-01-24 02:54:00|433.27|429.27|432.96|428.96|433.28|429.28|432.95|428.95|20
1611456850000|2021-01-24 02:54:10|433|429|433.13|429.13|433.14|429.14|433|429|17
1611456860000|2021-01-24 02:54:20|433.14|429.14|433.2|429.2|433.22|429.22|433.14|429.14|14
1611456870000|2021-01-24 02:54:30|433.21|429.21|433.36|429.36|433.42|429.42|433.16|429.16|14
1611456880000|2021-01-24 02:54:40|433.37|429.37|433.42|429.42|433.43|429.43|433.36|429.36|6
1611456890000|2021-01-24 02:54:50|433.43|429.43|433.43|429.43|433.44|429.44|433.42|429.42|8
1611456900000|2021-01-24 02:55:00|433.41|429.41|433.16|429.16|433.43|429.43|433.12|429.12|20
1611456910000|2021-01-24 02:55:10|433.17|429.17|433.06|429.06|433.24|429.24|433.05|429.05|18
1611456920000|2021-01-24 02:55:20|433.08|429.08|433.3|429.3|433.34|429.34|433.08|429.08|20
1611456930000|2021-01-24 02:55:30|433.29|429.29|433.26|429.26|433.34|429.34|433.25|429.25|20
1611456940000|2021-01-24 02:55:40|433.29|429.29|433.15|429.15|433.29|429.29|433.15|429.15|8
1611456950000|2021-01-24 02:55:50|433.18|429.18|433.08|429.08|433.18|429.18|433.03|429.03|13
1611456960000|2021-01-24 02:56:00|433.07|429.07|433.03|429.03|433.09|429.09|433.03|429.03|14
1611456970000|2021-01-24 02:56:10|433.02|429.02|432.75|428.75|433.02|429.02|432.7|428.7|24
1611456980000|2021-01-24 02:56:20|432.77|428.77|433.01|429.01|433.03|429.03|432.76|428.76|13
1611456990000|2021-01-24 02:56:30|433.03|429.03|433.17|429.17|433.17|429.17|433.03|429.03|15
1611457000000|2021-01-24 02:56:40|433.18|429.18|433.15|429.15|433.19|429.19|433.1|429.1|20
1611457010000|2021-01-24 02:56:50|433.13|429.13|433.21|429.21|433.24|429.24|433.13|429.13|9
1611457020000|2021-01-24 02:57:00|433.2|429.2|433.12|429.12|433.2|429.2|433.05|429.05|18
1611457030000|2021-01-24 02:57:10|433.14|429.14|433.04|429.04|433.16|429.16|433.03|429.03|19
1611457040000|2021-01-24 02:57:20|433.05|429.05|433.04|429.04|433.05|429.05|433.03|429.03|10
1611457050000|2021-01-24 02:57:30|433|429|432.96|428.96|433|429|432.96|428.96|8
1611457060000|2021-01-24 02:57:40|432.95|428.95|432.78|428.78|432.95|428.95|432.78|428.78|17
1611457070000|2021-01-24 02:57:50|432.79|428.79|433.03|429.03|433.04|429.04|432.79|428.79|17
1611457080000|2021-01-24 02:58:00|433.01|429.01|432.9|428.9|433.01|429.01|432.87|428.87|15
1611457090000|2021-01-24 02:58:10|432.89|428.89|432.87|428.87|432.9|428.9|432.87|428.87|14
1611457100000|2021-01-24 02:58:20|432.89|428.89|432.93|428.93|432.93|428.93|432.87|428.87|8
1611457110000|2021-01-24 02:58:30|433|429|432.99|428.99|433.01|429.01|432.94|428.94|7
1611457120000|2021-01-24 02:58:40|433|429|433|429|433|429|432.97|428.97|5
1611457130000|2021-01-24 02:58:50|432.99|428.99|432.97|428.97|433|429|432.97|428.97|8
1611457140000|2021-01-24 02:59:00|432.98|428.98|432.99|428.99|432.99|428.99|432.96|428.96|9
1611457150000|2021-01-24 02:59:10|433|429|432.93|428.93|433|429|432.93|428.93|9
1611457160000|2021-01-24 02:59:20|432.94|428.94|432.83|428.83|432.94|428.94|432.82|428.82|9
1611457170000|2021-01-24 02:59:30|432.82|428.82|432.69|428.69|432.82|428.82|432.59|428.59|21
1611457180000|2021-01-24 02:59:40|432.7|428.7|432.66|428.66|432.7|428.7|432.66|428.66|12
1611457190000|2021-01-24 02:59:50|432.68|428.68|432.71|428.71|432.72|428.72|432.67|428.67|14
1611457200000|2021-01-24 03:00:00|432.7|428.7|433.08|429.08|433.08|429.08|432.7|428.7|19
1611457210000|2021-01-24 03:00:10|433.07|429.07|433.08|429.08|433.11|429.11|433.01|429.01|18
1611457220000|2021-01-24 03:00:20|433.12|429.12|433.15|429.15|433.18|429.18|433.1|429.1|18
1611457230000|2021-01-24 03:00:30|433.14|429.14|433.18|429.18|433.18|429.18|433.14|429.14|10
1611457240000|2021-01-24 03:00:40|433.17|429.17|433.05|429.05|433.18|429.18|433.05|429.05|14
1611457250000|2021-01-24 03:00:50|433.06|429.06|433.2|429.2|433.21|429.21|433.06|429.06|12
1611457260000|2021-01-24 03:01:00|433.19|429.19|433.08|429.08|433.19|429.19|433.08|429.08|18
1611457270000|2021-01-24 03:01:10|433.1|429.1|432.84|428.84|433.1|429.1|432.83|428.83|21
1611457280000|2021-01-24 03:01:20|432.83|428.83|432.78|428.78|432.83|428.83|432.75|428.75|9
1611457290000|2021-01-24 03:01:30|432.79|428.79|432.73|428.73|432.79|428.79|432.72|428.72|13
1611457300000|2021-01-24 03:01:40|432.71|428.71|432.78|428.78|432.82|428.82|432.71|428.71|22
1611457310000|2021-01-24 03:01:50|432.74|428.74|432.85|428.85|432.86|428.86|432.74|428.74|16
1611457320000|2021-01-24 03:02:00|432.86|428.86|432.78|428.78|432.86|428.86|432.75|428.75|19
1611457330000|2021-01-24 03:02:10|432.77|428.77|432.62|428.62|432.78|428.78|432.61|428.61|15
1611457340000|2021-01-24 03:02:20|432.61|428.61|432.74|428.74|432.76|428.76|432.61|428.61|16
1611457350000|2021-01-24 03:02:30|432.73|428.73|432.7|428.7|432.79|428.79|432.7|428.7|11
1611457360000|2021-01-24 03:02:40|432.69|428.69|432.79|428.79|432.8|428.8|432.66|428.66|19
1611457370000|2021-01-24 03:02:50|432.86|428.86|432.85|428.85|432.92|428.92|432.79|428.79|25
1611457380000|2021-01-24 03:03:00|432.83|428.83|433.04|429.04|433.04|429.04|432.83|428.83|24
1611457390000|2021-01-24 03:03:10|433.03|429.03|433.18|429.18|433.19|429.19|433.02|429.02|21
1611457400000|2021-01-24 03:03:20|433.17|429.17|433.37|429.37|433.38|429.38|433.13|429.13|18
1611457410000|2021-01-24 03:03:30|433.38|429.38|433.45|429.45|433.52|429.52|433.38|429.38|19
1611457420000|2021-01-24 03:03:40|433.44|429.44|433.67|429.67|433.67|429.67|433.3|429.3|26
1611457430000|2021-01-24 03:03:50|433.74|429.74|433.95|429.95|433.96|429.96|433.63|429.63|22
1611457440000|2021-01-24 03:04:00|433.96|429.96|433.85|429.85|433.96|429.96|433.85|429.85|22
1611457450000|2021-01-24 03:04:10|433.86|429.86|433.73|429.73|433.91|429.91|433.73|429.73|25
1611457460000|2021-01-24 03:04:20|433.71|429.71|433.35|429.35|433.71|429.71|433.31|429.31|25
1611457470000|2021-01-24 03:04:30|433.37|429.37|433.32|429.32|433.38|429.38|433.32|429.32|22
1611457480000|2021-01-24 03:04:40|433.34|429.34|433.24|429.24|433.37|429.37|433.22|429.22|25
1611457490000|2021-01-24 03:04:50|433.23|429.23|432.95|428.95|433.23|429.23|432.95|428.95|22
1611457500000|2021-01-24 03:05:00|432.88|428.88|432.7|428.7|432.91|428.91|432.67|428.67|28
1611457510000|2021-01-24 03:05:10|432.71|428.71|432.35|428.35|432.71|428.71|432.34|428.34|17
1611457520000|2021-01-24 03:05:20|432.34|428.34|432.11|428.11|432.35|428.35|432.11|428.11|20
1611457530000|2021-01-24 03:05:30|432.14|428.14|431.91|427.91|432.15|428.15|431.91|427.91|19
1611457540000|2021-01-24 03:05:40|431.92|427.92|432.09|428.09|432.09|428.09|431.69|427.69|25
1611457550000|2021-01-24 03:05:50|432.1|428.1|432.23|428.23|432.25|428.25|432.1|428.1|21
1611457560000|2021-01-24 03:06:00|432.22|428.22|432.13|428.13|432.27|428.27|432.13|428.13|17
1611457570000|2021-01-24 03:06:10|432.12|428.12|432.13|428.13|432.15|428.15|432.04|428.04|18
1611457580000|2021-01-24 03:06:20|432.12|428.12|432.52|428.52|432.56|428.56|432.08|428.08|27
1611457590000|2021-01-24 03:06:30|432.49|428.49|432.77|428.77|432.78|428.78|432.48|428.48|26
1611457600000|2021-01-24 03:06:40|432.78|428.78|432.91|428.91|432.91|428.91|432.77|428.77|12
1611457610000|2021-01-24 03:06:50|432.93|428.93|433.09|429.09|433.13|429.13|432.91|428.91|28
1611457620000|2021-01-24 03:07:00|433.08|429.08|432.98|428.98|433.13|429.13|432.91|428.91|31
1611457630000|2021-01-24 03:07:10|432.99|428.99|433.29|429.29|433.3|429.3|432.86|428.86|28
1611457640000|2021-01-24 03:07:20|433.3|429.3|433.28|429.28|433.3|429.3|433.15|429.15|25
1611457650000|2021-01-24 03:07:30|433.29|429.29|433.33|429.33|433.37|429.37|433.24|429.24|28
1611457660000|2021-01-24 03:07:40|433.32|429.32|433.31|429.31|433.34|429.34|433.27|429.27|25
1611457670000|2021-01-24 03:07:50|433.3|429.3|433.33|429.33|433.34|429.34|433.27|429.27|21
1611457680000|2021-01-24 03:08:00|433.31|429.31|433.28|429.28|433.43|429.43|433.28|429.28|24
1611457690000|2021-01-24 03:08:10|433.27|429.27|433.31|429.31|433.31|429.31|433.21|429.21|32
1611457700000|2021-01-24 03:08:20|433.32|429.32|433.27|429.27|433.32|429.32|433.22|429.22|23
1611457710000|2021-01-24 03:08:30|433.26|429.26|433.23|429.23|433.31|429.31|433.22|429.22|20
1611457720000|2021-01-24 03:08:40|433.26|429.26|433.07|429.07|433.26|429.26|433.07|429.07|25
1611457730000|2021-01-24 03:08:50|433.06|429.06|433.08|429.08|433.08|429.08|433.06|429.06|8
1611457740000|2021-01-24 03:09:00|433.09|429.09|432.94|428.94|433.09|429.09|432.85|428.85|27
1611457750000|2021-01-24 03:09:10|432.96|428.96|433.02|429.02|433.14|429.14|432.96|428.96|27
1611457760000|2021-01-24 03:09:20|433.01|429.01|432.97|428.97|433.04|429.04|432.97|428.97|18
1611457770000|2021-01-24 03:09:30|432.9|428.9|432.99|428.99|433.04|429.04|432.79|428.79|21
1611457780000|2021-01-24 03:09:40|433|429|432.88|428.88|433|429|432.88|428.88|25
1611457790000|2021-01-24 03:09:50|432.92|428.92|432.97|428.97|432.97|428.97|432.87|428.87|21
1611457800000|2021-01-24 03:10:00|432.99|428.99|432.9|428.9|432.99|428.99|432.9|428.9|12
1611457810000|2021-01-24 03:10:10|432.93|428.93|433|429|433|429|432.85|428.85|19
1611457820000|2021-01-24 03:10:20|432.99|428.99|432.96|428.96|433.02|429.02|432.93|428.93|14
1611457830000|2021-01-24 03:10:30|432.99|428.99|432.93|428.93|433|429|432.9|428.9|20
1611457840000|2021-01-24 03:10:40|432.92|428.92|432.89|428.89|432.95|428.95|432.86|428.86|20
1611457850000|2021-01-24 03:10:50|432.88|428.88|432.86|428.86|432.88|428.88|432.85|428.85|11
1611457860000|2021-01-24 03:11:00|432.87|428.87|433.32|429.32|433.39|429.39|432.87|428.87|23
1611457870000|2021-01-24 03:11:10|433.33|429.33|433.21|429.21|433.34|429.34|433.17|429.17|27
1611457880000|2021-01-24 03:11:20|433.23|429.23|433.17|429.17|433.23|429.23|433.17|429.17|30
1611457890000|2021-01-24 03:11:30|433.21|429.21|433.16|429.16|433.25|429.25|433.14|429.14|27
1611457900000|2021-01-24 03:11:40|433.15|429.15|433.24|429.24|433.24|429.24|433.15|429.15|28
1611457910000|2021-01-24 03:11:50|433.23|429.23|433.19|429.19|433.24|429.24|433.13|429.13|31
1611457920000|2021-01-24 03:12:00|433.15|429.15|433|429|433.19|429.19|433|429|24
1611457930000|2021-01-24 03:12:10|433.01|429.01|432.96|428.96|433.02|429.02|432.94|428.94|11
1611457940000|2021-01-24 03:12:20|432.97|428.97|433.17|429.17|433.19|429.19|432.97|428.97|24
1611457950000|2021-01-24 03:12:30|433.19|429.19|433.18|429.18|433.23|429.23|433.18|429.18|13
1611457960000|2021-01-24 03:12:40|433.16|429.16|433.27|429.27|433.38|429.38|433.16|429.16|20
1611457970000|2021-01-24 03:12:50|433.26|429.26|433.32|429.32|433.32|429.32|433.23|429.23|18
1611457980000|2021-01-24 03:13:00|433.35|429.35|433.39|429.39|433.39|429.39|433.24|429.24|22
1611457990000|2021-01-24 03:13:10|433.43|429.43|433.42|429.42|433.44|429.44|433.37|429.37|10
1611458000000|2021-01-24 03:13:20|433.43|429.43|433.42|429.42|433.44|429.44|433.4|429.4|17
1611458010000|2021-01-24 03:13:30|433.41|429.41|433.37|429.37|433.43|429.43|433.3|429.3|28
1611458020000|2021-01-24 03:13:40|433.35|429.35|433.29|429.29|433.37|429.37|433.29|429.29|18
1611458030000|2021-01-24 03:13:50|433.3|429.3|433.22|429.22|433.3|429.3|433.22|429.22|7
1611458040000|2021-01-24 03:14:00|433.21|429.21|433.21|429.21|433.22|429.22|433.2|429.2|9
1611458050000|2021-01-24 03:14:10|433.2|429.2|433.18|429.18|433.21|429.21|433.11|429.11|14
1611458060000|2021-01-24 03:14:20|433.17|429.17|433.13|429.13|433.17|429.17|433.12|429.12|18
1611458070000|2021-01-24 03:14:30|433.12|429.12|433.12|429.12|433.15|429.15|433.12|429.12|5
1611458080000|2021-01-24 03:14:40|433.13|429.13|433.09|429.09|433.13|429.13|433.08|429.08|16
1611458090000|2021-01-24 03:14:50|433.1|429.1|433.18|429.18|433.2|429.2|433.09|429.09|18
1611458100000|2021-01-24 03:15:00|433.15|429.15|433.21|429.21|433.21|429.21|433.12|429.12|8
1611458110000|2021-01-24 03:15:10|433.2|429.2|433.22|429.22|433.24|429.24|433.2|429.2|6
1611458120000|2021-01-24 03:15:20|433.21|429.21|433.22|429.22|433.23|429.23|433.21|429.21|7
1611458130000|2021-01-24 03:15:30|433.21|429.21|433.22|429.22|433.23|429.23|433.21|429.21|5
1611458140000|2021-01-24 03:15:40|433.23|429.23|433.23|429.23|433.23|429.23|433.07|429.07|23
1611458150000|2021-01-24 03:15:50|433.24|429.24|433.29|429.29|433.29|429.29|433.24|429.24|7
1611458160000|2021-01-24 03:16:00|433.26|429.26|433.26|429.26|433.27|429.27|433.26|429.26|3
1611458170000|2021-01-24 03:16:10|433.27|429.27|433.13|429.13|433.28|429.28|433.13|429.13|6
1611458180000|2021-01-24 03:16:20|433.12|429.12|433.11|429.11|433.14|429.14|433.07|429.07|23
1611458190000|2021-01-24 03:16:30|433.09|429.09|433.1|429.1|433.11|429.11|433.07|429.07|14
1611458200000|2021-01-24 03:16:40|433.11|429.11|433.12|429.12|433.17|429.17|433.06|429.06|21
1611458210000|2021-01-24 03:16:50|433.11|429.11|433.16|429.16|433.17|429.17|433.09|429.09|15
1611458220000|2021-01-24 03:17:00|433.17|429.17|433.06|429.06|433.17|429.17|433.06|429.06|17
1611458230000|2021-01-24 03:17:10|433.03|429.03|432.96|428.96|433.03|429.03|432.94|428.94|16
1611458240000|2021-01-24 03:17:20|432.95|428.95|432.97|428.97|432.98|428.98|432.94|428.94|10
1611458250000|2021-01-24 03:17:30|432.96|428.96|432.93|428.93|432.96|428.96|432.93|428.93|8
1611458260000|2021-01-24 03:17:40|432.89|428.89|432.84|428.84|432.89|428.89|432.81|428.81|16
1611458270000|2021-01-24 03:17:50|432.86|428.86|432.84|428.84|432.87|428.87|432.82|428.82|16
1611458280000|2021-01-24 03:18:00|432.77|428.77|432.84|428.84|432.92|428.92|432.74|428.74|18
1611458290000|2021-01-24 03:18:10|432.83|428.83|432.82|428.82|432.85|428.85|432.82|428.82|11
1611458300000|2021-01-24 03:18:20|432.81|428.81|432.84|428.84|432.85|428.85|432.81|428.81|12
1611458310000|2021-01-24 03:18:30|432.85|428.85|433.13|429.13|433.19|429.19|432.84|428.84|25
1611458320000|2021-01-24 03:18:40|433.14|429.14|433.33|429.33|433.34|429.34|433.12|429.12|13
1611458330000|2021-01-24 03:18:50|433.34|429.34|433.33|429.33|433.43|429.43|433.32|429.32|12
1611458340000|2021-01-24 03:19:00|433.32|429.32|433.42|429.42|433.43|429.43|433.32|429.32|19
1611458350000|2021-01-24 03:19:10|433.41|429.41|433.28|429.28|433.43|429.43|433.27|429.27|25
1611458360000|2021-01-24 03:19:20|433.29|429.29|433.32|429.32|433.32|429.32|433.28|429.28|5
1611458370000|2021-01-24 03:19:30|433.31|429.31|433.17|429.17|433.32|429.32|433.17|429.17|22
1611458380000|2021-01-24 03:19:40|433.13|429.13|433.14|429.14|433.15|429.15|433.1|429.1|16
1611458390000|2021-01-24 03:19:50|433.13|429.13|433.01|429.01|433.13|429.13|433|429|18
1611458400000|2021-01-24 03:20:00|433.02|429.02|433.29|429.29|433.29|429.29|432.99|428.99|28
1611458410000|2021-01-24 03:20:10|433.25|429.25|433.32|429.32|433.38|429.38|433.25|429.25|23
1611458420000|2021-01-24 03:20:20|433.33|429.33|433.24|429.24|433.34|429.34|433.16|429.16|21
1611458430000|2021-01-24 03:20:30|433.22|429.22|433.23|429.23|433.25|429.25|433.18|429.18|14
1611458440000|2021-01-24 03:20:40|433.26|429.26|433.26|429.26|433.26|429.26|433.22|429.22|15
1611458450000|2021-01-24 03:20:50|433.27|429.27|433.25|429.25|433.27|429.27|433.24|429.24|4
1611458460000|2021-01-24 03:21:00|433.24|429.24|433.05|429.05|433.24|429.24|433.05|429.05|12
1611458470000|2021-01-24 03:21:10|433.04|429.04|433.12|429.12|433.13|429.13|433.04|429.04|16
1611458480000|2021-01-24 03:21:20|433.13|429.13|433.19|429.19|433.25|429.25|433.08|429.08|22
1611458490000|2021-01-24 03:21:30|433.17|429.17|433.2|429.2|433.21|429.21|433.17|429.17|8
1611458500000|2021-01-24 03:21:40|433.19|429.19|433.22|429.22|433.23|429.23|433.19|429.19|10
1611458510000|2021-01-24 03:21:50|433.24|429.24|433.1|429.1|433.37|429.37|433.1|429.1|23
1611458520000|2021-01-24 03:22:00|433.07|429.07|433.05|429.05|433.07|429.07|433.05|429.05|5
1611458530000|2021-01-24 03:22:10|433.06|429.06|433|429|433.07|429.07|433|429|9
1611458540000|2021-01-24 03:22:20|433.01|429.01|433.12|429.12|433.13|429.13|432.99|428.99|15
1611458550000|2021-01-24 03:22:30|433.13|429.13|433.03|429.03|433.13|429.13|433|429|16
1611458560000|2021-01-24 03:22:40|433.02|429.02|433.09|429.09|433.16|429.16|433.02|429.02|20
1611458570000|2021-01-24 03:22:50|433.1|429.1|433.03|429.03|433.14|429.14|432.97|428.97|20
1611458580000|2021-01-24 03:23:00|433|429|432.95|428.95|433.03|429.03|432.93|428.93|23
1611458590000|2021-01-24 03:23:10|432.96|428.96|432.91|428.91|432.96|428.96|432.91|428.91|8
1611458600000|2021-01-24 03:23:20|432.88|428.88|432.75|428.75|432.88|428.88|432.64|428.64|28
1611458610000|2021-01-24 03:23:30|432.76|428.76|432.87|428.87|432.97|428.97|432.76|428.76|24
1611458620000|2021-01-24 03:23:40|432.78|428.78|432.73|428.73|433.03|429.03|432.73|428.73|30
1611458630000|2021-01-24 03:23:50|432.72|428.72|432.7|428.7|432.8|428.8|432.7|428.7|24
1611458640000|2021-01-24 03:24:00|432.65|428.65|432.57|428.57|432.65|428.65|432.56|428.56|16
1611458650000|2021-01-24 03:24:10|432.56|428.56|432.52|428.52|432.57|428.57|432.5|428.5|19
1611458660000|2021-01-24 03:24:20|432.54|428.54|432.58|428.58|432.58|428.58|432.53|428.53|19
1611458670000|2021-01-24 03:24:30|432.56|428.56|432.59|428.59|432.59|428.59|432.54|428.54|20
1611458680000|2021-01-24 03:24:40|432.6|428.6|432.58|428.58|432.61|428.61|432.57|428.57|13
1611458690000|2021-01-24 03:24:50|432.56|428.56|432.47|428.47|432.61|428.61|432.47|428.47|24
1611458700000|2021-01-24 03:25:00|432.46|428.46|432.47|428.47|432.52|428.52|432.45|428.45|17
1611458710000|2021-01-24 03:25:10|432.46|428.46|432.39|428.39|432.51|428.51|432.38|428.38|23
1611458720000|2021-01-24 03:25:20|432.4|428.4|432.53|428.53|432.56|428.56|432.4|428.4|15
1611458730000|2021-01-24 03:25:30|432.55|428.55|432.54|428.54|432.56|428.56|432.52|428.52|20
1611458740000|2021-01-24 03:25:40|432.53|428.53|432.6|428.6|432.79|428.79|432.53|428.53|21
1611458750000|2021-01-24 03:25:50|432.59|428.59|432.61|428.61|432.66|428.66|432.59|428.59|18
1611458760000|2021-01-24 03:26:00|432.66|428.66|432.62|428.62|432.71|428.71|432.6|428.6|22
1611458770000|2021-01-24 03:26:10|432.61|428.61|432.66|428.66|432.68|428.68|432.59|428.59|22
1611458780000|2021-01-24 03:26:20|432.65|428.65|432.63|428.63|432.67|428.67|432.63|428.63|8
1611458790000|2021-01-24 03:26:30|432.61|428.61|432.66|428.66|432.66|428.66|432.54|428.54|15
1611458800000|2021-01-24 03:26:40|432.65|428.65|432.64|428.64|432.65|428.65|432.64|428.64|2
1611458810000|2021-01-24 03:26:50|432.66|428.66|432.72|428.72|432.72|428.72|432.66|428.66|6
1611458820000|2021-01-24 03:27:00|432.71|428.71|432.65|428.65|432.71|428.71|432.64|428.64|12
1611458830000|2021-01-24 03:27:10|432.63|428.63|432.6|428.6|432.63|428.63|432.59|428.59|12
1611458840000|2021-01-24 03:27:20|432.62|428.62|432.65|428.65|432.65|428.65|432.6|428.6|9
1611458850000|2021-01-24 03:27:30|432.64|428.64|432.61|428.61|432.65|428.65|432.61|428.61|9
1611458860000|2021-01-24 03:27:40|432.6|428.6|432.6|428.6|432.61|428.61|432.58|428.58|7
1611458880000|2021-01-24 03:28:00|432.62|428.62|432.6|428.6|432.62|428.62|432.6|428.6|3
1611458890000|2021-01-24 03:28:10|432.59|428.59|432.61|428.61|432.62|428.62|432.59|428.59|5
1611458900000|2021-01-24 03:28:20|432.62|428.62|432.62|428.62|432.63|428.63|432.62|428.62|3
1611458910000|2021-01-24 03:28:30|432.63|428.63|432.85|428.85|432.9|428.9|432.63|428.63|20
1611458920000|2021-01-24 03:28:40|432.86|428.86|432.89|428.89|432.96|428.96|432.86|428.86|15
1611458930000|2021-01-24 03:28:50|432.9|428.9|432.98|428.98|432.98|428.98|432.88|428.88|13
1611458940000|2021-01-24 03:29:00|432.97|428.97|433.37|429.37|433.48|429.48|432.97|428.97|28
1611458950000|2021-01-24 03:29:10|433.38|429.38|433.26|429.26|433.51|429.51|433.21|429.21|31
1611458960000|2021-01-24 03:29:20|433.27|429.27|433.36|429.36|433.44|429.44|433.27|429.27|26
1611458970000|2021-01-24 03:29:30|433.35|429.35|433.24|429.24|433.35|429.35|433.19|429.19|27
1611458980000|2021-01-24 03:29:40|433.26|429.26|433.19|429.19|433.26|429.26|433.14|429.14|21
1611458990000|2021-01-24 03:29:50|433.18|429.18|432.94|428.94|433.18|429.18|432.87|428.87|32
1611459000000|2021-01-24 03:30:00|433.01|429.01|432.94|428.94|433.01|429.01|432.91|428.91|22
1611459010000|2021-01-24 03:30:10|432.91|428.91|432.93|428.93|433.01|429.01|432.91|428.91|24
1611459020000|2021-01-24 03:30:20|432.94|428.94|432.97|428.97|432.98|428.98|432.93|428.93|17
1611459030000|2021-01-24 03:30:30|432.96|428.96|433.12|429.12|433.12|429.12|432.96|428.96|16
1611459040000|2021-01-24 03:30:40|433.1|429.1|433.09|429.09|433.1|429.1|433.07|429.07|12
1611459050000|2021-01-24 03:30:50|433.11|429.11|433.15|429.15|433.16|429.16|433.11|429.11|5
1611459060000|2021-01-24 03:31:00|433.18|429.18|432.99|428.99|433.19|429.19|432.99|428.99|16
1611459070000|2021-01-24 03:31:10|432.98|428.98|432.96|428.96|433.05|429.05|432.93|428.93|25
1611459080000|2021-01-24 03:31:20|432.95|428.95|432.95|428.95|432.96|428.96|432.94|428.94|6
1611459090000|2021-01-24 03:31:30|432.96|428.96|432.89|428.89|432.96|428.96|432.88|428.88|16
1611459100000|2021-01-24 03:31:40|432.88|428.88|432.77|428.77|432.89|428.89|432.77|428.77|13
1611459110000|2021-01-24 03:31:50|432.79|428.79|432.6|428.6|432.79|428.79|432.59|428.59|11
1611459120000|2021-01-24 03:32:00|432.58|428.58|432.51|428.51|432.63|428.63|432.5|428.5|20
1611459130000|2021-01-24 03:32:10|432.52|428.52|432.43|428.43|432.54|428.54|432.42|428.42|16
1611459140000|2021-01-24 03:32:20|432.44|428.44|432.35|428.35|432.44|428.44|432.35|428.35|20
1611459150000|2021-01-24 03:32:30|432.3|428.3|432.27|428.27|432.38|428.38|432.27|428.27|23
1611459160000|2021-01-24 03:32:40|432.3|428.3|432.07|428.07|432.3|428.3|432.06|428.06|15
1611459170000|2021-01-24 03:32:50|432.06|428.06|431.98|427.98|432.06|428.06|431.97|427.97|7
1611459180000|2021-01-24 03:33:00|431.84|427.84|431.66|427.66|431.84|427.84|431.66|427.66|12
1611459190000|2021-01-24 03:33:10|431.65|427.65|431.58|427.58|431.65|427.65|431.54|427.54|23
1611459200000|2021-01-24 03:33:20|431.59|427.59|431.58|427.58|431.59|427.59|431.48|427.48|16
1611459210000|2021-01-24 03:33:30|431.65|427.65|431.89|427.89|431.89|427.89|431.65|427.65|17
1611459220000|2021-01-24 03:33:40|431.99|427.99|431.82|427.82|431.99|427.99|431.8|427.8|25
1611459230000|2021-01-24 03:33:50|431.83|427.83|431.87|427.87|431.87|427.87|431.82|427.82|8
1611459240000|2021-01-24 03:34:00|431.86|427.86|431.85|427.85|431.87|427.87|431.85|427.85|10
1611459250000|2021-01-24 03:34:10|431.86|427.86|431.98|427.98|432.02|428.02|431.86|427.86|15
1611459260000|2021-01-24 03:34:20|431.97|427.97|432.16|428.16|432.18|428.18|431.94|427.94|17
1611459270000|2021-01-24 03:34:30|432.17|428.17|432.21|428.21|432.22|428.22|432.14|428.14|23
1611459280000|2021-01-24 03:34:40|432.22|428.22|432.41|428.41|432.42|428.42|432.22|428.22|17
1611459290000|2021-01-24 03:34:50|432.39|428.39|432.52|428.52|432.58|428.58|432.39|428.39|16
1611459300000|2021-01-24 03:35:00|432.54|428.54|432.49|428.49|432.58|428.58|432.34|428.34|28
1611459310000|2021-01-24 03:35:10|432.48|428.48|432.33|428.33|432.55|428.55|432.33|428.33|33
1611459320000|2021-01-24 03:35:20|432.32|428.32|432.39|428.39|432.39|428.39|432.32|428.32|13
1611459330000|2021-01-24 03:35:30|432.38|428.38|432.52|428.52|432.52|428.52|432.38|428.38|15
1611459340000|2021-01-24 03:35:40|432.51|428.51|432.57|428.57|432.57|428.57|432.51|428.51|29
1611459350000|2021-01-24 03:35:50|432.55|428.55|432.69|428.69|432.7|428.7|432.55|428.55|13
1611459360000|2021-01-24 03:36:00|432.63|428.63|432.56|428.56|432.64|428.64|432.56|428.56|25
1611459370000|2021-01-24 03:36:10|432.6|428.6|432.45|428.45|432.6|428.6|432.43|428.43|21
1611459380000|2021-01-24 03:36:20|432.43|428.43|432.38|428.38|432.45|428.45|432.38|428.38|15
1611459390000|2021-01-24 03:36:30|432.36|428.36|432.38|428.38|432.38|428.38|432.25|428.25|24
1611459400000|2021-01-24 03:36:40|432.37|428.37|432.67|428.67|432.7|428.7|432.37|428.37|22
1611459410000|2021-01-24 03:36:50|432.69|428.69|432.57|428.57|432.72|428.72|432.57|428.57|16
1611459420000|2021-01-24 03:37:00|432.52|428.52|432.55|428.55|432.55|428.55|432.51|428.51|22
1611459430000|2021-01-24 03:37:10|432.54|428.54|432.56|428.56|432.58|428.58|432.54|428.54|28
1611459440000|2021-01-24 03:37:20|432.58|428.58|432.57|428.57|432.58|428.58|432.53|428.53|15
1611459450000|2021-01-24 03:37:30|432.6|428.6|432.76|428.76|432.76|428.76|432.58|428.58|21
1611459460000|2021-01-24 03:37:40|432.73|428.73|432.73|428.73|432.74|428.74|432.72|428.72|4
1611459470000|2021-01-24 03:37:50|432.76|428.76|433.06|429.06|433.09|429.09|432.76|428.76|14
1611459480000|2021-01-24 03:38:00|433.08|429.08|433.07|429.07|433.08|429.08|432.95|428.95|21
1611459490000|2021-01-24 03:38:10|433.06|429.06|433.06|429.06|433.07|429.07|433.06|429.06|3
1611459500000|2021-01-24 03:38:20|433.1|429.1|433.23|429.23|433.26|429.26|433.08|429.08|21
1611459510000|2021-01-24 03:38:30|433.22|429.22|433.15|429.15|433.24|429.24|433.09|429.09|17
1611459520000|2021-01-24 03:38:40|433.16|429.16|433.32|429.32|433.36|429.36|433.15|429.15|16
1611459530000|2021-01-24 03:38:50|433.34|429.34|433.32|429.32|433.37|429.37|433.3|429.3|20
1611459540000|2021-01-24 03:39:00|433.31|429.31|433.07|429.07|433.31|429.31|433.05|429.05|15
1611459550000|2021-01-24 03:39:10|433.06|429.06|433.02|429.02|433.08|429.08|433.01|429.01|12
1611459560000|2021-01-24 03:39:20|432.99|428.99|433.09|429.09|433.09|429.09|432.99|428.99|9
1611459570000|2021-01-24 03:39:30|433.08|429.08|433.09|429.09|433.14|429.14|433.08|429.08|14
1611459580000|2021-01-24 03:39:40|433.11|429.11|433.11|429.11|433.16|429.16|433.11|429.11|13
1611459590000|2021-01-24 03:39:50|433.12|429.12|433.04|429.04|433.12|429.12|432.95|428.95|18
1611459600000|2021-01-24 03:40:00|433.01|429.01|432.87|428.87|433.01|429.01|432.87|428.87|13
1611459610000|2021-01-24 03:40:10|432.85|428.85|432.76|428.76|432.86|428.86|432.76|428.76|14
1611459620000|2021-01-24 03:40:20|432.75|428.75|432.77|428.77|432.78|428.78|432.75|428.75|13
1611459630000|2021-01-24 03:40:30|432.76|428.76|432.74|428.74|432.76|428.76|432.74|428.74|11
1611459640000|2021-01-24 03:40:40|432.75|428.75|432.77|428.77|432.79|428.79|432.75|428.75|14
1611459650000|2021-01-24 03:40:50|432.78|428.78|432.68|428.68|432.79|428.79|432.67|428.67|14
1611459660000|2021-01-24 03:41:00|432.69|428.69|432.58|428.58|432.69|428.69|432.56|428.56|19
1611459670000|2021-01-24 03:41:10|432.59|428.59|432.74|428.74|432.77|428.77|432.59|428.59|23
1611459680000|2021-01-24 03:41:20|432.76|428.76|432.76|428.76|432.77|428.77|432.75|428.75|9
1611459690000|2021-01-24 03:41:30|432.75|428.75|432.98|428.98|432.98|428.98|432.75|428.75|23
1611459700000|2021-01-24 03:41:40|432.97|428.97|433.01|429.01|433.05|429.05|432.95|428.95|24
1611459710000|2021-01-24 03:41:50|433.04|429.04|433.05|429.05|433.05|429.05|433.02|429.02|10
1611459720000|2021-01-24 03:42:00|433.06|429.06|433.4|429.4|433.4|429.4|433.06|429.06|8
1611459730000|2021-01-24 03:42:10|433.42|429.42|433.42|429.42|433.45|429.45|433.42|429.42|9
1611459740000|2021-01-24 03:42:20|433.43|429.43|433.54|429.54|433.54|429.54|433.42|429.42|15
1611459750000|2021-01-24 03:42:30|433.51|429.51|433.5|429.5|433.54|429.54|433.49|429.49|7
1611459760000|2021-01-24 03:42:40|433.49|429.49|433.5|429.5|433.52|429.52|433.49|429.49|7
1611459770000|2021-01-24 03:42:50|433.48|429.48|433.46|429.46|433.48|429.48|433.33|429.33|24
1611459780000|2021-01-24 03:43:00|433.45|429.45|433.33|429.33|433.46|429.46|433.32|429.32|16
1611459790000|2021-01-24 03:43:10|433.32|429.32|433.25|429.25|433.33|429.33|433.23|429.23|15
1611459800000|2021-01-24 03:43:20|433.24|429.24|433.35|429.35|433.35|429.35|433.24|429.24|21
1611459810000|2021-01-24 03:43:30|433.34|429.34|433.32|429.32|433.39|429.39|433.32|429.32|15
1611459820000|2021-01-24 03:43:40|433.27|429.27|433.24|429.24|433.27|429.27|433.24|429.24|6
1611459830000|2021-01-24 03:43:50|433.25|429.25|433.23|429.23|433.29|429.29|433.23|429.23|9
1611459840000|2021-01-24 03:44:00|433.24|429.24|433.25|429.25|433.26|429.26|433.24|429.24|4
1611459850000|2021-01-24 03:44:10|433.24|429.24|433.25|429.25|433.25|429.25|433.24|429.24|2
1611459860000|2021-01-24 03:44:20|433.24|429.24|433.27|429.27|433.29|429.29|433.24|429.24|10
1611459870000|2021-01-24 03:44:30|433.28|429.28|433.42|429.42|433.42|429.42|433.28|429.28|13
1611459880000|2021-01-24 03:44:40|433.43|429.43|433.38|429.38|433.43|429.43|433.34|429.34|5
1611459890000|2021-01-24 03:44:50|433.35|429.35|433.41|429.41|433.41|429.41|433.34|429.34|16
1611459900000|2021-01-24 03:45:00|433.54|429.54|433.52|429.52|433.55|429.55|433.46|429.46|15
1611459910000|2021-01-24 03:45:10|433.54|429.54|433.51|429.51|433.55|429.55|433.5|429.5|15
1611459920000|2021-01-24 03:45:20|433.55|429.55|433.88|429.88|433.88|429.88|433.51|429.51|17
1611459930000|2021-01-24 03:45:30|433.89|429.89|434.3|430.3|434.32|430.32|433.89|429.89|22
1611459940000|2021-01-24 03:45:40|434.29|430.29|434.29|430.29|434.32|430.32|434.2|430.2|26
1611459950000|2021-01-24 03:45:50|434.31|430.31|434.83|430.83|434.85|430.85|434.31|430.31|22
1611459960000|2021-01-24 03:46:00|434.8|430.8|434.9|430.9|434.96|430.96|434.8|430.8|28
1611459970000|2021-01-24 03:46:10|434.91|430.91|434.91|430.91|434.92|430.92|434.87|430.87|21
1611459980000|2021-01-24 03:46:20|434.9|430.9|434.9|430.9|434.91|430.91|434.89|430.89|16
1611459990000|2021-01-24 03:46:30|434.91|430.91|434.87|430.87|434.91|430.91|434.85|430.85|19
1611460000000|2021-01-24 03:46:40|434.86|430.86|434.76|430.76|434.88|430.88|434.76|430.76|20
1611460010000|2021-01-24 03:46:50|434.77|430.77|434.78|430.78|434.81|430.81|434.76|430.76|22
1611460020000|2021-01-24 03:47:00|434.77|430.77|434.48|430.48|434.79|430.79|434.48|430.48|26
1611460030000|2021-01-24 03:47:10|434.4|430.4|434.44|430.44|434.46|430.46|434.32|430.32|25
1611460040000|2021-01-24 03:47:20|434.43|430.43|434.43|430.43|434.46|430.46|434.13|430.13|32
1611460050000|2021-01-24 03:47:30|434.47|430.47|434.54|430.54|434.54|430.54|434.44|430.44|23
1611460060000|2021-01-24 03:47:40|434.53|430.53|434.49|430.49|434.6|430.6|434.43|430.43|30
1611460070000|2021-01-24 03:47:50|434.48|430.48|434.48|430.48|434.51|430.51|434.33|430.33|23
1611460080000|2021-01-24 03:48:00|434.5|430.5|434.45|430.45|434.5|430.5|434.41|430.41|27
1611460090000|2021-01-24 03:48:10|434.44|430.44|434.34|430.34|434.44|430.44|434.31|430.31|29
1611460100000|2021-01-24 03:48:20|434.33|430.33|434.21|430.21|434.33|430.33|434.21|430.21|23
1611460110000|2021-01-24 03:48:30|434.2|430.2|434.38|430.38|434.38|430.38|434.2|430.2|26
1611460120000|2021-01-24 03:48:40|434.39|430.39|434.31|430.31|434.47|430.47|434.31|430.31|19
1611460130000|2021-01-24 03:48:50|434.32|430.32|433.95|429.95|434.32|430.32|433.95|429.95|23
1611460140000|2021-01-24 03:49:00|433.96|429.96|434.13|430.13|434.13|430.13|433.93|429.93|17
1611460150000|2021-01-24 03:49:10|434.14|430.14|434.15|430.15|434.18|430.18|434.11|430.11|16
1611460160000|2021-01-24 03:49:20|434.12|430.12|434.16|430.16|434.16|430.16|434.09|430.09|21
1611460170000|2021-01-24 03:49:30|434.17|430.17|434.05|430.05|434.2|430.2|434.02|430.02|19
1611460180000|2021-01-24 03:49:40|434.14|430.14|434.2|430.2|434.21|430.21|434.14|430.14|16
1611460190000|2021-01-24 03:49:50|434.19|430.19|434.14|430.14|434.19|430.19|434.12|430.12|15
1611460200000|2021-01-24 03:50:00|434.16|430.16|434.11|430.11|434.18|430.18|434.02|430.02|21
1611460210000|2021-01-24 03:50:10|434.1|430.1|434.13|430.13|434.13|430.13|434.08|430.08|20
1611460220000|2021-01-24 03:50:20|434.12|430.12|434.1|430.1|434.12|430.12|434.02|430.02|12
1611460230000|2021-01-24 03:50:30|434.11|430.11|434.12|430.12|434.13|430.13|434.1|430.1|9
1611460240000|2021-01-24 03:50:40|434.13|430.13|434.16|430.16|434.17|430.17|434.13|430.13|7
1611460250000|2021-01-24 03:50:50|434.2|430.2|434.33|430.33|434.33|430.33|434.17|430.17|18
1611460260000|2021-01-24 03:51:00|434.35|430.35|434.34|430.34|434.36|430.36|434.32|430.32|11
1611460270000|2021-01-24 03:51:10|434.32|430.32|434.4|430.4|434.4|430.4|434.24|430.24|17
1611460280000|2021-01-24 03:51:20|434.38|430.38|434.43|430.43|434.43|430.43|434.25|430.25|21
1611460290000|2021-01-24 03:51:30|434.42|430.42|434.5|430.5|434.53|430.53|434.42|430.42|11
1611460300000|2021-01-24 03:51:40|434.51|430.51|434.52|430.52|434.53|430.53|434.49|430.49|9
1611460310000|2021-01-24 03:51:50|434.53|430.53|434.52|430.52|434.53|430.53|434.52|430.52|6
1611460320000|2021-01-24 03:52:00|434.51|430.51|434.25|430.25|434.51|430.51|434.25|430.25|16
1611460330000|2021-01-24 03:52:10|434.24|430.24|434.27|430.27|434.29|430.29|434.24|430.24|11
1611460340000|2021-01-24 03:52:20|434.25|430.25|434.23|430.23|434.25|430.25|434.19|430.19|9
1611460350000|2021-01-24 03:52:30|434.27|430.27|434.26|430.26|434.32|430.32|434.21|430.21|25
1611460360000|2021-01-24 03:52:40|434.27|430.27|434.25|430.25|434.27|430.27|434.23|430.23|13
1611460370000|2021-01-24 03:52:50|434.24|430.24|434.18|430.18|434.25|430.25|434.11|430.11|17
1611460380000|2021-01-24 03:53:00|434.17|430.17|434.17|430.17|434.18|430.18|434.16|430.16|13
1611460390000|2021-01-24 03:53:10|434.18|430.18|434.17|430.17|434.21|430.21|434.17|430.17|13
1611460400000|2021-01-24 03:53:20|434.16|430.16|434.15|430.15|434.17|430.17|434.11|430.11|12
1611460410000|2021-01-24 03:53:30|434.16|430.16|434.42|430.42|434.42|430.42|434.15|430.15|14
1611460420000|2021-01-24 03:53:40|434.39|430.39|434.33|430.33|434.39|430.39|434.26|430.26|20
1611460430000|2021-01-24 03:53:50|434.36|430.36|434.35|430.35|434.37|430.37|434.35|430.35|6
1611460440000|2021-01-24 03:54:00|434.33|430.33|434.27|430.27|434.33|430.33|434.22|430.22|17
1611460450000|2021-01-24 03:54:10|434.28|430.28|434.18|430.18|434.29|430.29|434.18|430.18|13
1611460460000|2021-01-24 03:54:20|434.17|430.17|434.02|430.02|434.18|430.18|433.98|429.98|14
1611460470000|2021-01-24 03:54:30|434.04|430.04|434.04|430.04|434.08|430.08|433.96|429.96|18
1611460480000|2021-01-24 03:54:40|434.03|430.03|433.97|429.97|434.06|430.06|433.95|429.95|16
1611460490000|2021-01-24 03:54:50|433.98|429.98|434.02|430.02|434.12|430.12|433.98|429.98|14
1611460500000|2021-01-24 03:55:00|434.04|430.04|434.16|430.16|434.23|430.23|434.04|430.04|26
1611460510000|2021-01-24 03:55:10|434.14|430.14|434.18|430.18|434.18|430.18|434.14|430.14|8
1611460520000|2021-01-24 03:55:20|434.19|430.19|434.16|430.16|434.2|430.2|434.14|430.14|16
1611460530000|2021-01-24 03:55:30|434.15|430.15|434.3|430.3|434.3|430.3|434.14|430.14|12
1611460540000|2021-01-24 03:55:40|434.36|430.36|434.34|430.34|434.36|430.36|434.34|430.34|2
1611460550000|2021-01-24 03:55:50|434.35|430.35|434.75|430.75|434.75|430.75|434.34|430.34|17
1611460560000|2021-01-24 03:56:00|434.73|430.73|434.58|430.58|434.78|430.78|434.56|430.56|26
1611460570000|2021-01-24 03:56:10|434.59|430.59|434.64|430.64|434.68|430.68|434.57|430.57|21
1611460580000|2021-01-24 03:56:20|434.65|430.65|434.7|430.7|434.73|430.73|434.65|430.65|25
1611460590000|2021-01-24 03:56:30|434.75|430.75|434.83|430.83|434.83|430.83|434.7|430.7|23
1611460600000|2021-01-24 03:56:40|434.85|430.85|434.86|430.86|434.86|430.86|434.83|430.83|7
1611460610000|2021-01-24 03:56:50|434.9|430.9|435.24|431.24|435.24|431.24|434.9|430.9|25
1611460620000|2021-01-24 03:57:00|435.28|431.28|435.26|431.26|435.37|431.37|435.17|431.17|26
1611460630000|2021-01-24 03:57:10|435.29|431.29|435.46|431.46|435.47|431.47|435.27|431.27|18
1611460640000|2021-01-24 03:57:20|435.49|431.49|435.94|431.94|435.95|431.95|435.49|431.49|17
1611460650000|2021-01-24 03:57:30|435.93|431.93|436.19|432.19|436.2|432.2|435.89|431.89|18
1611460660000|2021-01-24 03:57:40|436.23|432.23|436.56|432.56|436.56|432.56|436.22|432.22|20
1611460670000|2021-01-24 03:57:50|436.55|432.55|436.79|432.79|436.86|432.86|436.46|432.46|25
1611460680000|2021-01-24 03:58:00|436.8|432.8|436.6|432.6|436.81|432.81|436.47|432.47|26
1611460690000|2021-01-24 03:58:10|436.59|432.59|436.65|432.65|436.7|432.7|436.57|432.57|23
1611460700000|2021-01-24 03:58:20|436.64|432.64|436.86|432.86|436.87|432.87|436.6|432.6|18
1611460710000|2021-01-24 03:58:30|436.88|432.88|437.13|433.13|437.17|433.17|436.88|432.88|19
1611460720000|2021-01-24 03:58:40|437.08|433.08|437.33|433.33|437.44|433.44|437.08|433.08|20
1611460730000|2021-01-24 03:58:50|437.36|433.36|437.4|433.4|437.41|433.41|437.17|433.17|27
1611460740000|2021-01-24 03:59:00|437.41|433.41|437.07|433.07|437.43|433.43|437.07|433.07|25
1611460750000|2021-01-24 03:59:10|437.06|433.06|436.97|432.97|437.13|433.13|436.95|432.95|24
1611460760000|2021-01-24 03:59:20|436.74|432.74|436.83|432.83|436.83|432.83|436.74|432.74|18
1611460770000|2021-01-24 03:59:30|436.82|432.82|436.71|432.71|436.83|432.83|436.69|432.69|21
1611460780000|2021-01-24 03:59:40|436.72|432.72|436.88|432.88|437.07|433.07|436.72|432.72|25
1611460790000|2021-01-24 03:59:50|436.85|432.85|436.95|432.95|436.98|432.98|436.84|432.84|22
1611460800000|2021-01-24 04:00:00|436.94|432.94|437.42|433.42|437.42|433.42|436.94|432.94|27
1611460810000|2021-01-24 04:00:10|437.4|433.4|437.4|433.4|437.43|433.43|437.35|433.35|16
1611460820000|2021-01-24 04:00:20|437.43|433.43|437.67|433.67|437.67|433.67|437.41|433.41|10
1611460830000|2021-01-24 04:00:30|437.7|433.7|437.67|433.67|437.78|433.78|437.65|433.65|27
1611460840000|2021-01-24 04:00:40|437.65|433.65|437.29|433.29|437.65|433.65|437.25|433.25|34
1611460850000|2021-01-24 04:00:50|437.3|433.3|437.18|433.18|437.36|433.36|437.18|433.18|30
1611460860000|2021-01-24 04:01:00|437.23|433.23|437.2|433.2|437.3|433.3|437.15|433.15|23
1611460870000|2021-01-24 04:01:10|437.24|433.24|437.72|433.72|437.72|433.72|437.23|433.23|36
1611460880000|2021-01-24 04:01:20|437.71|433.71|438.16|434.16|438.21|434.21|437.63|433.63|32
1611460890000|2021-01-24 04:01:30|438.19|434.19|438.62|434.62|438.71|434.71|438.18|434.18|30
1611460900000|2021-01-24 04:01:40|438.64|434.64|438.73|434.73|438.73|434.73|438.57|434.57|22
1611460910000|2021-01-24 04:01:50|438.72|434.72|438.75|434.75|438.78|434.78|438.69|434.69|17
1611460920000|2021-01-24 04:02:00|438.72|434.72|439|435|439.03|435.03|438.72|434.72|23
1611460930000|2021-01-24 04:02:10|439.06|435.06|439.23|435.23|439.23|435.23|439.05|435.05|21
1611460940000|2021-01-24 04:02:20|439.29|435.29|439.25|435.25|439.3|435.3|439.12|435.12|22
1611460950000|2021-01-24 04:02:30|439.27|435.27|439.3|435.3|439.31|435.31|439.26|435.26|15
1611460960000|2021-01-24 04:02:40|439.31|435.31|439.78|435.78|439.8|435.8|439.29|435.29|24
1611460970000|2021-01-24 04:02:50|439.75|435.75|439.46|435.46|439.87|435.87|439.46|435.46|26
1611460980000|2021-01-24 04:03:00|439.45|435.45|439.81|435.81|439.84|435.84|439.43|435.43|18
1611460990000|2021-01-24 04:03:10|439.79|435.79|439.67|435.67|439.79|435.79|439.43|435.43|26
1611461000000|2021-01-24 04:03:20|439.66|435.66|439.56|435.56|439.73|435.73|439.48|435.48|25
1611461010000|2021-01-24 04:03:30|439.55|435.55|439.45|435.45|439.59|435.59|439.29|435.29|31
1611461020000|2021-01-24 04:03:40|439.43|435.43|439.23|435.23|439.43|435.43|439.19|435.19|21
1611461030000|2021-01-24 04:03:50|439.22|435.22|439.55|435.55|439.55|435.55|439.19|435.19|30
1611461040000|2021-01-24 04:04:00|439.51|435.51|439.51|435.51|439.55|435.55|439.48|435.48|16
1611461050000|2021-01-24 04:04:10|439.52|435.52|439.4|435.4|439.52|435.52|439.38|435.38|25
1611461060000|2021-01-24 04:04:20|439.42|435.42|439.2|435.2|439.42|435.42|439.2|435.2|29
1611461070000|2021-01-24 04:04:30|439.18|435.18|439.1|435.1|439.19|435.19|439|435|30
1611461080000|2021-01-24 04:04:40|439.11|435.11|439.02|435.02|439.11|435.11|439.02|435.02|14
1611461090000|2021-01-24 04:04:50|439|435|438.61|434.61|439|435|438.61|434.61|24
1611461100000|2021-01-24 04:05:00|438.55|434.55|439.24|435.24|439.28|435.28|438.44|434.44|33
1611461110000|2021-01-24 04:05:10|439.2|435.2|439.39|435.39|439.46|435.46|439.2|435.2|21
1611461120000|2021-01-24 04:05:20|439.38|435.38|440.01|436.01|440.07|436.07|439.38|435.38|25
1611461130000|2021-01-24 04:05:30|440.04|436.04|440.53|436.53|440.56|436.56|440.04|436.04|32
1611461140000|2021-01-24 04:05:40|440.55|436.55|440.53|436.53|440.57|436.57|440.47|436.47|29
1611461150000|2021-01-24 04:05:50|440.51|436.51|440.45|436.45|440.55|436.55|440.45|436.45|23
1611461160000|2021-01-24 04:06:00|440.47|436.47|440.05|436.05|440.51|436.51|439.83|435.83|29
1611461170000|2021-01-24 04:06:10|440.03|436.03|440.31|436.31|440.32|436.32|439.96|435.96|26
1611461180000|2021-01-24 04:06:20|440.3|436.3|440.53|436.53|440.62|436.62|440.28|436.28|29
1611461190000|2021-01-24 04:06:30|440.54|436.54|440.22|436.22|440.56|436.56|440.21|436.21|28
1611461200000|2021-01-24 04:06:40|440.23|436.23|440.01|436.01|440.23|436.23|439.99|435.99|24
1611461210000|2021-01-24 04:06:50|439.99|435.99|440|436|440.03|436.03|439.94|435.94|21
1611461220000|2021-01-24 04:07:00|439.98|435.98|439.42|435.42|440|436|439.42|435.42|26
1611461230000|2021-01-24 04:07:10|439.4|435.4|439.41|435.41|439.43|435.43|439.38|435.38|14
1611461240000|2021-01-24 04:07:20|439.4|435.4|439.81|435.81|440.5|436.5|439.36|435.36|16
1611461250000|2021-01-24 04:07:30|439.8|435.8|439.8|435.8|439.82|435.82|439.77|435.77|29
1611461260000|2021-01-24 04:07:40|439.79|435.79|439.86|435.86|439.89|435.89|439.79|435.79|12
1611461270000|2021-01-24 04:07:50|439.79|435.79|439.72|435.72|439.81|435.81|439.69|435.69|21
1611461280000|2021-01-24 04:08:00|439.71|435.71|439.85|435.85|439.93|435.93|439.69|435.69|21
1611461290000|2021-01-24 04:08:10|439.86|435.86|439.66|435.66|439.87|435.87|439.66|435.66|20
1611461300000|2021-01-24 04:08:20|439.67|435.67|439.5|435.5|439.67|435.67|439.35|435.35|30
1611461310000|2021-01-24 04:08:30|439.47|435.47|439.49|435.49|439.54|435.54|439.47|435.47|20
1611461320000|2021-01-24 04:08:40|439.48|435.48|439.5|435.5|439.53|435.53|439.48|435.48|17
1611461330000|2021-01-24 04:08:50|439.51|435.51|439.36|435.36|439.51|435.51|439.35|435.35|17
1611461340000|2021-01-24 04:09:00|439.34|435.34|439.43|435.43|439.57|435.57|439.3|435.3|16
1611461350000|2021-01-24 04:09:10|439.42|435.42|439.32|435.32|439.42|435.42|439.28|435.28|17
1611461360000|2021-01-24 04:09:20|439.35|435.35|439.38|435.38|439.47|435.47|439.32|435.32|18
1611461370000|2021-01-24 04:09:30|439.39|435.39|439.38|435.38|439.41|435.41|439.37|435.37|13
1611461380000|2021-01-24 04:09:40|439.39|435.39|439.39|435.39|439.4|435.4|439.38|435.38|7
1611461390000|2021-01-24 04:09:50|439.41|435.41|439.59|435.59|439.59|435.59|439.41|435.41|16
1611461400000|2021-01-24 04:10:00|439.33|435.33|439.5|435.5|439.57|435.57|439.33|435.33|10
1611461410000|2021-01-24 04:10:10|439.51|435.51|439.47|435.47|439.51|435.51|439.47|435.47|16
1611461420000|2021-01-24 04:10:20|439.45|435.45|439.32|435.32|439.45|435.45|439.32|435.32|21
1611461430000|2021-01-24 04:10:30|439.33|435.33|439.32|435.32|439.34|435.34|439.31|435.31|7
1611461440000|2021-01-24 04:10:40|439.33|435.33|439.35|435.35|439.35|435.35|439.27|435.27|11
1611461450000|2021-01-24 04:10:50|439.36|435.36|439.34|435.34|439.38|435.38|439.33|435.33|11
1611461460000|2021-01-24 04:11:00|439.36|435.36|439.38|435.38|439.41|435.41|439.35|435.35|17
1611461470000|2021-01-24 04:11:10|439.39|435.39|439.21|435.21|439.42|435.42|439.2|435.2|20
1611461480000|2021-01-24 04:11:20|439.2|435.2|439.12|435.12|439.2|435.2|439.02|435.02|17
1611461490000|2021-01-24 04:11:30|439.1|435.1|439.21|435.21|439.25|435.25|439.1|435.1|10
1611461500000|2021-01-24 04:11:40|439.18|435.18|439.18|435.18|439.2|435.2|439.18|435.18|10
1611461510000|2021-01-24 04:11:50|439.17|435.17|439.17|435.17|439.18|435.18|439.17|435.17|3
1611461520000|2021-01-24 04:12:00|439.32|435.32|439.46|435.46|439.48|435.48|439.28|435.28|19
1611461530000|2021-01-24 04:12:10|439.45|435.45|439.34|435.34|439.45|435.45|439.34|435.34|12
1611461540000|2021-01-24 04:12:20|439.32|435.32|439.06|435.06|439.32|435.32|439.02|435.02|22
1611461550000|2021-01-24 04:12:30|439.07|435.07|439.3|435.3|439.32|435.32|439.05|435.05|26
1611461560000|2021-01-24 04:12:40|439.31|435.31|439.37|435.37|439.42|435.42|439.31|435.31|24
1611461570000|2021-01-24 04:12:50|439.36|435.36|439.33|435.33|439.45|435.45|439.33|435.33|18
1611461580000|2021-01-24 04:13:00|439.3|435.3|439.35|435.35|439.35|435.35|439.3|435.3|17
1611461590000|2021-01-24 04:13:10|439.34|435.34|439.35|435.35|439.38|435.38|439.34|435.34|19
1611461600000|2021-01-24 04:13:20|439.34|435.34|439.26|435.26|439.34|435.34|439.21|435.21|21
1611461610000|2021-01-24 04:13:30|439.24|435.24|439.38|435.38|439.45|435.45|439.24|435.24|19
1611461620000|2021-01-24 04:13:40|439.39|435.39|439.31|435.31|439.44|435.44|439.31|435.31|12
1611461630000|2021-01-24 04:13:50|439.32|435.32|439.24|435.24|439.33|435.33|439.22|435.22|15
1611461640000|2021-01-24 04:14:00|439.23|435.23|439.09|435.09|439.23|435.23|439.08|435.08|19
1611461650000|2021-01-24 04:14:10|439.08|435.08|438.85|434.85|439.08|435.08|438.84|434.84|20
1611461660000|2021-01-24 04:14:20|438.84|434.84|438.71|434.71|438.85|434.85|438.68|434.68|20
1611461670000|2021-01-24 04:14:30|438.72|434.72|438.7|434.7|438.72|434.72|438.62|434.62|11
1611461680000|2021-01-24 04:14:40|438.71|434.71|438.7|434.7|438.71|434.71|438.68|434.68|11
1611461690000|2021-01-24 04:14:50|438.66|434.66|438.69|434.69|438.69|434.69|438.65|434.65|9
1611461700000|2021-01-24 04:15:00|438.66|434.66|438.96|434.96|439.17|435.17|438.66|434.66|23
1611461710000|2021-01-24 04:15:10|438.98|434.98|438.74|434.74|439.06|435.06|438.74|434.74|19
1611461720000|2021-01-24 04:15:20|438.75|434.75|438.76|434.76|438.77|434.77|438.73|434.73|20
1611461730000|2021-01-24 04:15:30|438.78|434.78|439.06|435.06|439.07|435.07|438.78|434.78|25
1611461740000|2021-01-24 04:15:40|439.07|435.07|438.92|434.92|439.08|435.08|438.92|434.92|16
1611461750000|2021-01-24 04:15:50|438.91|434.91|438.96|434.96|438.96|434.96|438.87|434.87|13
1611461760000|2021-01-24 04:16:00|438.97|434.97|439.08|435.08|439.28|435.28|438.97|434.97|27
1611461770000|2021-01-24 04:16:10|439.1|435.1|439.05|435.05|439.11|435.11|439.01|435.01|23
1611461780000|2021-01-24 04:16:20|439.03|435.03|438.95|434.95|439.04|435.04|438.85|434.85|27
1611461790000|2021-01-24 04:16:30|438.94|434.94|438.8|434.8|438.95|434.95|438.8|434.8|14
1611461800000|2021-01-24 04:16:40|438.78|434.78|438.8|434.8|438.82|434.82|438.75|434.75|16
1611461810000|2021-01-24 04:16:50|438.79|434.79|438.71|434.71|438.8|434.8|438.71|434.71|16
1611461820000|2021-01-24 04:17:00|438.7|434.7|438.39|434.39|438.72|434.72|438.38|434.38|21
1611461830000|2021-01-24 04:17:10|438.4|434.4|438.59|434.59|438.67|434.67|438.4|434.4|22
1611461840000|2021-01-24 04:17:20|438.58|434.58|438.63|434.63|438.64|434.64|438.43|434.43|22
1611461850000|2021-01-24 04:17:30|438.62|434.62|438.61|434.61|438.62|434.62|438.54|434.54|17
1611461860000|2021-01-24 04:17:40|438.62|434.62|438.84|434.84|438.94|434.94|438.62|434.62|17
1611461870000|2021-01-24 04:17:50|438.82|434.82|438.93|434.93|438.93|434.93|438.78|434.78|16
1611461880000|2021-01-24 04:18:00|438.91|434.91|438.92|434.92|438.92|434.92|438.88|434.88|19
1611461890000|2021-01-24 04:18:10|438.86|434.86|438.61|434.61|438.89|434.89|438.57|434.57|27
1611461900000|2021-01-24 04:18:20|438.59|434.59|438.47|434.47|438.6|434.6|438.46|434.46|22
1611461910000|2021-01-24 04:18:30|438.42|434.42|438.09|434.09|438.43|434.43|438.09|434.09|18
1611461920000|2021-01-24 04:18:40|438.08|434.08|437.94|433.94|438.08|434.08|437.91|433.91|19
1611461930000|2021-01-24 04:18:50|437.92|433.92|437.94|433.94|438|434|437.91|433.91|26
1611461940000|2021-01-24 04:19:00|437.95|433.95|437.78|433.78|437.95|433.95|437.78|433.78|17
1611461950000|2021-01-24 04:19:10|437.79|433.79|437.68|433.68|437.79|433.79|437.67|433.67|10
1611461960000|2021-01-24 04:19:20|437.69|433.69|437.92|433.92|437.92|433.92|437.68|433.68|12
1611461970000|2021-01-24 04:19:30|437.91|433.91|437.77|433.77|437.92|433.92|437.71|433.71|29
1611461980000|2021-01-24 04:19:40|437.76|433.76|437.6|433.6|437.78|433.78|437.6|433.6|15
1611461990000|2021-01-24 04:19:50|437.61|433.61|437.49|433.49|437.61|433.61|437.48|433.48|11
1611462000000|2021-01-24 04:20:00|437.48|433.48|437.52|433.52|437.59|433.59|437.48|433.48|28
1611462010000|2021-01-24 04:20:10|437.51|433.51|437.57|433.57|437.57|433.57|437.43|433.43|21
1611462020000|2021-01-24 04:20:20|437.56|433.56|437.7|433.7|437.88|433.88|437.56|433.56|26
1611462030000|2021-01-24 04:20:30|437.72|433.72|437.8|433.8|437.86|433.86|437.72|433.72|23
1611462040000|2021-01-24 04:20:40|437.78|433.78|437.78|433.78|437.79|433.79|437.73|433.73|20
1611462050000|2021-01-24 04:20:50|437.77|433.77|437.8|433.8|437.8|433.8|437.76|433.76|5
1611462060000|2021-01-24 04:21:00|437.79|433.79|437.85|433.85|437.85|433.85|437.73|433.73|17
1611462070000|2021-01-24 04:21:10|437.86|433.86|437.8|433.8|437.86|433.86|437.76|433.76|18
1611462080000|2021-01-24 04:21:20|437.79|433.79|437.76|433.76|437.79|433.79|437.76|433.76|15
1611462090000|2021-01-24 04:21:30|437.77|433.77|437.72|433.72|437.77|433.77|437.7|433.7|21
1611462100000|2021-01-24 04:21:40|437.73|433.73|437.82|433.82|437.82|433.82|437.65|433.65|25
1611462110000|2021-01-24 04:21:50|437.8|433.8|437.86|433.86|437.89|433.89|437.8|433.8|25
1611462120000|2021-01-24 04:22:00|437.87|433.87|437.78|433.78|437.89|433.89|437.77|433.77|28
1611462130000|2021-01-24 04:22:10|437.77|433.77|437.68|433.68|437.79|433.79|437.65|433.65|22
1611462140000|2021-01-24 04:22:20|437.65|433.65|437.66|433.66|437.69|433.69|437.64|433.64|21
1611462150000|2021-01-24 04:22:30|437.67|433.67|437.32|433.32|437.7|433.7|437.31|433.31|28
1611462160000|2021-01-24 04:22:40|437.33|433.33|437.33|433.33|437.34|433.34|437.32|433.32|7
1611462170000|2021-01-24 04:22:50|437.32|433.32|437.35|433.35|437.36|433.36|437.32|433.32|9
1611462180000|2021-01-24 04:23:00|437.36|433.36|437.54|433.54|437.62|433.62|437.36|433.36|24
1611462190000|2021-01-24 04:23:10|437.55|433.55|437.55|433.55|437.56|433.56|437.52|433.52|16
1611462200000|2021-01-24 04:23:20|437.58|433.58|437.73|433.73|437.82|433.82|437.58|433.58|27
1611462210000|2021-01-24 04:23:30|437.72|433.72|437.61|433.61|437.73|433.73|437.6|433.6|24
1611462220000|2021-01-24 04:23:40|437.6|433.6|437.61|433.61|437.71|433.71|437.52|433.52|26
1611462230000|2021-01-24 04:23:50|437.6|433.6|437.68|433.68|437.72|433.72|437.6|433.6|19
1611462240000|2021-01-24 04:24:00|437.67|433.67|437.66|433.66|437.67|433.67|437.62|433.62|13
1611462250000|2021-01-24 04:24:10|437.68|433.68|437.77|433.77|437.77|433.77|437.68|433.68|14
1611462260000|2021-01-24 04:24:20|437.76|433.76|437.76|433.76|437.77|433.77|437.72|433.72|18
1611462270000|2021-01-24 04:24:30|437.77|433.77|437.85|433.85|437.85|433.85|437.76|433.76|14
1611462280000|2021-01-24 04:24:40|437.83|433.83|437.85|433.85|437.85|433.85|437.8|433.8|11
1611462290000|2021-01-24 04:24:50|437.86|433.86|437.7|433.7|437.86|433.86|437.7|433.7|16
1611462300000|2021-01-24 04:25:00|437.74|433.74|437.69|433.69|437.76|433.76|437.69|433.69|19
1611462310000|2021-01-24 04:25:10|437.7|433.7|437.61|433.61|437.7|433.7|437.61|433.61|17
1611462320000|2021-01-24 04:25:20|437.57|433.57|437.56|433.56|437.6|433.6|437.55|433.55|8
1611462330000|2021-01-24 04:25:30|437.63|433.63|437.6|433.6|437.63|433.63|437.6|433.6|5
1611462340000|2021-01-24 04:25:40|437.59|433.59|437.44|433.44|437.59|433.59|437.44|433.44|8
1611462350000|2021-01-24 04:25:50|437.43|433.43|437.41|433.41|437.46|433.46|437.37|433.37|23
1611462360000|2021-01-24 04:26:00|437.4|433.4|437.39|433.39|437.42|433.42|437.39|433.39|14
1611462370000|2021-01-24 04:26:10|437.4|433.4|437.41|433.41|437.48|433.48|437.4|433.4|20
1611462380000|2021-01-24 04:26:20|437.43|433.43|437.34|433.34|437.43|433.43|437.31|433.31|17
1611462390000|2021-01-24 04:26:30|437.32|433.32|437.14|433.14|437.36|433.36|437.12|433.12|18
1611462400000|2021-01-24 04:26:40|437.13|433.13|437.05|433.05|437.21|433.21|437.05|433.05|18
1611462410000|2021-01-24 04:26:50|437.04|433.04|437.02|433.02|437.04|433.04|436.97|432.97|16
1611462420000|2021-01-24 04:27:00|437.03|433.03|436.97|432.97|437.03|433.03|436.97|432.97|19
1611462430000|2021-01-24 04:27:10|436.98|432.98|437.03|433.03|437.03|433.03|436.95|432.95|12
1611462440000|2021-01-24 04:27:20|437.06|433.06|436.95|432.95|437.11|433.11|436.93|432.93|17
1611462450000|2021-01-24 04:27:30|436.94|432.94|436.9|432.9|436.99|432.99|436.89|432.89|15
1611462460000|2021-01-24 04:27:40|436.89|432.89|436.9|432.9|436.9|432.9|436.89|432.89|2
1611462470000|2021-01-24 04:27:50|436.88|432.88|436.99|432.99|436.99|432.99|436.88|432.88|8
1611462480000|2021-01-24 04:28:00|436.98|432.98|436.88|432.88|437.05|433.05|436.84|432.84|21
1611462490000|2021-01-24 04:28:10|436.8|432.8|436.88|432.88|436.88|432.88|436.78|432.78|26
1611462500000|2021-01-24 04:28:20|436.89|432.89|436.88|432.88|436.9|432.9|436.85|432.85|28
1611462510000|2021-01-24 04:28:30|436.85|432.85|436.89|432.89|436.9|432.9|436.83|432.83|18
1611462520000|2021-01-24 04:28:40|436.88|432.88|436.87|432.87|436.92|432.92|436.86|432.86|30
1611462530000|2021-01-24 04:28:50|436.88|432.88|436.83|432.83|436.9|432.9|436.8|432.8|25
1611462540000|2021-01-24 04:29:00|436.76|432.76|436.96|432.96|436.97|432.97|436.67|432.67|23
1611462550000|2021-01-24 04:29:10|436.95|432.95|436.93|432.93|436.96|432.96|436.88|432.88|19
1611462560000|2021-01-24 04:29:20|436.97|432.97|436.95|432.95|436.99|432.99|436.93|432.93|8
1611462570000|2021-01-24 04:29:30|436.91|432.91|436.98|432.98|437.03|433.03|436.87|432.87|15
1611462580000|2021-01-24 04:29:40|436.97|432.97|436.92|432.92|436.97|432.97|436.92|432.92|16
1611462590000|2021-01-24 04:29:50|436.89|432.89|436.9|432.9|436.96|432.96|436.89|432.89|17
1611462600000|2021-01-24 04:30:00|436.91|432.91|437.05|433.05|437.05|433.05|436.9|432.9|12
1611462610000|2021-01-24 04:30:10|437.11|433.11|437.53|433.53|437.55|433.55|437.11|433.11|22
1611462620000|2021-01-24 04:30:20|437.55|433.55|437.76|433.76|437.76|433.76|437.47|433.47|30
1611462630000|2021-01-24 04:30:30|437.77|433.77|437.78|433.78|437.82|433.82|437.76|433.76|11
1611462640000|2021-01-24 04:30:40|437.77|433.77|437.92|433.92|437.94|433.94|437.66|433.66|25
1611462650000|2021-01-24 04:30:50|437.94|433.94|437.91|433.91|437.98|433.98|437.89|433.89|15
1611462660000|2021-01-24 04:31:00|437.9|433.9|437.69|433.69|437.93|433.93|437.69|433.69|23
1611462670000|2021-01-24 04:31:10|437.68|433.68|437.31|433.31|437.68|433.68|437.3|433.3|19
1611462680000|2021-01-24 04:31:20|437.33|433.33|437.14|433.14|437.33|433.33|437.07|433.07|27
1611462690000|2021-01-24 04:31:30|437.12|433.12|437.18|433.18|437.19|433.19|437.12|433.12|19
1611462700000|2021-01-24 04:31:40|437.17|433.17|437.11|433.11|437.21|433.21|437.1|433.1|15
1611462710000|2021-01-24 04:31:50|437.12|433.12|436.93|432.93|437.15|433.15|436.93|432.93|15
1611462720000|2021-01-24 04:32:00|436.92|432.92|436.55|432.55|436.92|432.92|436.54|432.54|16
1611462730000|2021-01-24 04:32:10|436.56|432.56|437.02|433.02|437.04|433.04|436.56|432.56|30
1611462740000|2021-01-24 04:32:20|437.03|433.03|437.05|433.05|437.09|433.09|437.03|433.03|18
1611462750000|2021-01-24 04:32:30|437.06|433.06|437.07|433.07|437.07|433.07|437.05|433.05|13
1611462760000|2021-01-24 04:32:40|437.06|433.06|436.99|432.99|437.07|433.07|436.86|432.86|25
1611462770000|2021-01-24 04:32:50|437.02|433.02|436.91|432.91|437.02|433.02|436.91|432.91|20
1611462780000|2021-01-24 04:33:00|436.97|432.97|437.04|433.04|437.04|433.04|436.97|432.97|20
1611462790000|2021-01-24 04:33:10|437.02|433.02|436.94|432.94|437.03|433.03|436.94|432.94|11
1611462800000|2021-01-24 04:33:20|436.95|432.95|437.02|433.02|437.03|433.03|436.95|432.95|16
1611462810000|2021-01-24 04:33:30|437.03|433.03|437.04|433.04|437.04|433.04|437.02|433.02|8
1611462820000|2021-01-24 04:33:40|437.02|433.02|437|433|437.04|433.04|436.99|432.99|9
1611462830000|2021-01-24 04:33:50|436.99|432.99|437|433|437.04|433.04|436.98|432.98|15
1611462840000|2021-01-24 04:34:00|437.01|433.01|436.84|432.84|437.06|433.06|436.84|432.84|20
1611462850000|2021-01-24 04:34:10|436.85|432.85|436.95|432.95|436.95|432.95|436.84|432.84|13
1611462860000|2021-01-24 04:34:20|436.94|432.94|436.95|432.95|436.96|432.96|436.9|432.9|16
1611462870000|2021-01-24 04:34:30|436.94|432.94|436.95|432.95|436.96|432.96|436.92|432.92|12
1611462880000|2021-01-24 04:34:40|436.94|432.94|436.95|432.95|436.98|432.98|436.9|432.9|15
1611462890000|2021-01-24 04:34:50|436.92|432.92|436.87|432.87|436.92|432.92|436.87|432.87|10
1611462900000|2021-01-24 04:35:00|436.88|432.88|436.91|432.91|436.98|432.98|436.81|432.81|20
1611462910000|2021-01-24 04:35:10|436.94|432.94|436.91|432.91|436.98|432.98|436.88|432.88|16
1611462920000|2021-01-24 04:35:20|436.89|432.89|436.9|432.9|436.91|432.91|436.86|432.86|17
1611462930000|2021-01-24 04:35:30|436.91|432.91|436.87|432.87|436.92|432.92|436.87|432.87|12
1611462940000|2021-01-24 04:35:40|436.88|432.88|437|433|437|433|436.87|432.87|20
1611462950000|2021-01-24 04:35:50|436.98|432.98|436.94|432.94|436.98|432.98|436.92|432.92|22
1611462960000|2021-01-24 04:36:00|436.95|432.95|437.16|433.16|437.16|433.16|436.95|432.95|14
1611462970000|2021-01-24 04:36:10|437.2|433.2|437.36|433.36|437.49|433.49|437.2|433.2|27
1611462980000|2021-01-24 04:36:20|437.35|433.35|437.32|433.32|437.35|433.35|437.32|433.32|15
1611462990000|2021-01-24 04:36:30|437.35|433.35|437.46|433.46|437.46|433.46|437.33|433.33|21
1611463000000|2021-01-24 04:36:40|437.44|433.44|437.36|433.36|437.44|433.44|437.34|433.34|12
1611463010000|2021-01-24 04:36:50|437.35|433.35|437.27|433.27|437.35|433.35|437.14|433.14|24
1611463020000|2021-01-24 04:37:00|437.28|433.28|437.28|433.28|437.29|433.29|437.18|433.18|17
1611463030000|2021-01-24 04:37:10|437.26|433.26|437.08|433.08|437.27|433.27|437.07|433.07|11
1611463040000|2021-01-24 04:37:20|437.07|433.07|437.08|433.08|437.09|433.09|436.98|432.98|23
1611463050000|2021-01-24 04:37:30|437.07|433.07|437.06|433.06|437.07|433.07|437.05|433.05|10
1611463060000|2021-01-24 04:37:40|437.04|433.04|437.04|433.04|437.05|433.05|437.02|433.02|11
1611463070000|2021-01-24 04:37:50|437.03|433.03|437.01|433.01|437.04|433.04|437.01|433.01|6
1611463080000|2021-01-24 04:38:00|436.97|432.97|436.95|432.95|437|433|436.9|432.9|19
1611463090000|2021-01-24 04:38:10|436.89|432.89|437.25|433.25|437.25|433.25|436.89|432.89|24
1611463100000|2021-01-24 04:38:20|437.24|433.24|437.36|433.36|437.36|433.36|437.24|433.24|19
1611463110000|2021-01-24 04:38:30|437.35|433.35|437.35|433.35|437.36|433.36|437.31|433.31|13
1611463120000|2021-01-24 04:38:40|437.34|433.34|437.35|433.35|437.36|433.36|437.33|433.33|14
1611463130000|2021-01-24 04:38:50|437.33|433.33|437.22|433.22|437.35|433.35|437.19|433.19|18
1611463140000|2021-01-24 04:39:00|437.23|433.23|437.29|433.29|437.29|433.29|437.23|433.23|13
1611463150000|2021-01-24 04:39:10|437.28|433.28|437.28|433.28|437.29|433.29|437.28|433.28|3
1611463160000|2021-01-24 04:39:20|437.27|433.27|437.25|433.25|437.27|433.27|437.23|433.23|9
1611463170000|2021-01-24 04:39:30|437.24|433.24|437.26|433.26|437.28|433.28|437.23|433.23|18
1611463180000|2021-01-24 04:39:40|437.25|433.25|437.28|433.28|437.28|433.28|437.23|433.23|9
1611463190000|2021-01-24 04:39:50|437.27|433.27|437.21|433.21|437.27|433.27|437.17|433.17|10
1611463200000|2021-01-24 04:40:00|437.22|433.22|437.2|433.2|437.22|433.22|437.16|433.16|11
1611463210000|2021-01-24 04:40:10|437.23|433.23|437.23|433.23|437.24|433.24|437.19|433.19|11
1611463220000|2021-01-24 04:40:20|437.25|433.25|437.27|433.27|437.3|433.3|437.25|433.25|17
1611463230000|2021-01-24 04:40:30|437.25|433.25|437.3|433.3|437.3|433.3|437.23|433.23|7
1611463240000|2021-01-24 04:40:40|437.31|433.31|437.32|433.32|437.33|433.33|437.31|433.31|5
1611463250000|2021-01-24 04:40:50|437.31|433.31|437.26|433.26|437.32|433.32|437.23|433.23|12
1611463260000|2021-01-24 04:41:00|437.29|433.29|437.26|433.26|437.29|433.29|437.22|433.22|13
1611463270000|2021-01-24 04:41:10|437.25|433.25|437.33|433.33|437.33|433.33|437.25|433.25|20
1611463280000|2021-01-24 04:41:20|437.31|433.31|437.34|433.34|437.34|433.34|437.28|433.28|15
1611463290000|2021-01-24 04:41:30|437.35|433.35|437.34|433.34|437.35|433.35|437.34|433.34|2
1611463300000|2021-01-24 04:41:40|437.35|433.35|437.34|433.34|437.35|433.35|437.33|433.33|7
1611463310000|2021-01-24 04:41:50|437.33|433.33|437.34|433.34|437.34|433.34|437.28|433.28|14
1611463320000|2021-01-24 04:42:00|437.31|433.31|437.16|433.16|437.34|433.34|437.15|433.15|13
1611463330000|2021-01-24 04:42:10|437.15|433.15|437.21|433.21|437.23|433.23|437.15|433.15|27
1611463340000|2021-01-24 04:42:20|437.22|433.22|437.4|433.4|437.45|433.45|437.22|433.22|22
1611463350000|2021-01-24 04:42:30|437.39|433.39|437.33|433.33|437.41|433.41|437.31|433.31|25
1611463360000|2021-01-24 04:42:40|437.34|433.34|437.24|433.24|437.34|433.34|437.22|433.22|15
1611463370000|2021-01-24 04:42:50|437.23|433.23|437.26|433.26|437.26|433.26|437.23|433.23|7
1611463380000|2021-01-24 04:43:00|437.25|433.25|437.34|433.34|437.34|433.34|437.25|433.25|17
1611463390000|2021-01-24 04:43:10|437.3|433.3|437.2|433.2|437.32|433.32|437.2|433.2|8
1611463400000|2021-01-24 04:43:20|437.19|433.19|437.07|433.07|437.19|433.19|437.03|433.03|16
1611463410000|2021-01-24 04:43:30|437.06|433.06|437|433|437.06|433.06|437|433|11
1611463420000|2021-01-24 04:43:40|436.97|432.97|436.91|432.91|436.97|432.97|436.91|432.91|10
1611463430000|2021-01-24 04:43:50|436.92|432.92|436.74|432.74|436.92|432.92|436.73|432.73|19
1611463440000|2021-01-24 04:44:00|436.75|432.75|436.73|432.73|436.75|432.75|436.72|432.72|11
1611463450000|2021-01-24 04:44:10|436.71|432.71|436.76|432.76|436.79|432.79|436.69|432.69|14
1611463460000|2021-01-24 04:44:20|436.75|432.75|436.69|432.69|436.75|432.75|436.69|432.69|7
1611463470000|2021-01-24 04:44:30|436.7|432.7|436.75|432.75|436.75|432.75|436.69|432.69|10
1611463480000|2021-01-24 04:44:40|436.71|432.71|436.78|432.78|436.78|432.78|436.71|432.71|5
1611463490000|2021-01-24 04:44:50|436.8|432.8|437.33|433.33|437.33|433.33|436.8|432.8|18
1611463500000|2021-01-24 04:45:00|437.34|433.34|437.68|433.68|437.68|433.68|437.32|433.32|20
1611463510000|2021-01-24 04:45:10|437.81|433.81|438.44|434.44|438.47|434.47|437.81|433.81|30
1611463520000|2021-01-24 04:45:20|438.46|434.46|438.62|434.62|438.7|434.7|438.45|434.45|27
1611463530000|2021-01-24 04:45:30|438.74|434.74|438.88|434.88|438.88|434.88|438.74|434.74|33
1611463540000|2021-01-24 04:45:40|438.83|434.83|438.86|434.86|438.9|434.9|438.81|434.81|25
1611463550000|2021-01-24 04:45:50|438.89|434.89|439.01|435.01|439.01|435.01|438.86|434.86|26
1611463560000|2021-01-24 04:46:00|438.99|434.99|438.96|434.96|439|435|438.8|434.8|28
1611463570000|2021-01-24 04:46:10|438.98|434.98|439.12|435.12|439.13|435.13|438.98|434.98|23
1611463580000|2021-01-24 04:46:20|439.24|435.24|439.38|435.38|439.41|435.41|439.22|435.22|26
1611463590000|2021-01-24 04:46:30|439.37|435.37|439.28|435.28|439.39|435.39|439.1|435.1|26
1611463600000|2021-01-24 04:46:40|439.32|435.32|439.2|435.2|439.32|435.32|439.11|435.11|28
1611463610000|2021-01-24 04:46:50|439.23|435.23|439.36|435.36|439.43|435.43|439.18|435.18|27
1611463620000|2021-01-24 04:47:00|439.37|435.37|438.9|434.9|439.37|435.37|438.9|434.9|35
1611463630000|2021-01-24 04:47:10|438.84|434.84|438.61|434.61|438.89|434.89|438.59|434.59|23
1611463640000|2021-01-24 04:47:20|438.59|434.59|438.85|434.85|438.86|434.86|438.59|434.59|30
1611463650000|2021-01-24 04:47:30|438.86|434.86|438.73|434.73|438.87|434.87|438.73|434.73|24
1611463660000|2021-01-24 04:47:40|438.7|434.7|438.66|434.66|438.77|434.77|438.65|434.65|26
1611463670000|2021-01-24 04:47:50|438.65|434.65|438.37|434.37|438.7|434.7|438.37|434.37|26
1611463680000|2021-01-24 04:48:00|438.38|434.38|438.36|434.36|438.54|434.54|438.36|434.36|26
1611463690000|2021-01-24 04:48:10|438.33|434.33|438.04|434.04|438.33|434.33|438.03|434.03|25
1611463700000|2021-01-24 04:48:20|438.05|434.05|438.19|434.19|438.3|434.3|438.05|434.05|22
1611463710000|2021-01-24 04:48:30|438.2|434.2|438.32|434.32|438.34|434.34|438.15|434.15|27
1611463720000|2021-01-24 04:48:40|438.33|434.33|438.33|434.33|438.42|434.42|438.32|434.32|27
1611463730000|2021-01-24 04:48:50|438.32|434.32|438.34|434.34|438.36|434.36|438.25|434.25|20
1611463740000|2021-01-24 04:49:00|438.35|434.35|438.29|434.29|438.35|434.35|438.27|434.27|16
1611463750000|2021-01-24 04:49:10|438.3|434.3|438.21|434.21|438.3|434.3|438.21|434.21|15
1611463760000|2021-01-24 04:49:20|438.22|434.22|438.24|434.24|438.27|434.27|438.18|434.18|20
1611463770000|2021-01-24 04:49:30|438.23|434.23|438.34|434.34|438.34|434.34|438.17|434.17|21
1611463780000|2021-01-24 04:49:40|438.32|434.32|438.36|434.36|438.42|434.42|438.31|434.31|19
1611463790000|2021-01-24 04:49:50|438.37|434.37|438.37|434.37|438.44|434.44|438.33|434.33|24
1611463800000|2021-01-24 04:50:00|438.36|434.36|438.44|434.44|438.47|434.47|438.36|434.36|21
1611463810000|2021-01-24 04:50:10|438.45|434.45|438.67|434.67|438.74|434.74|438.45|434.45|27
1611463820000|2021-01-24 04:50:20|438.62|434.62|438.92|434.92|438.92|434.92|438.62|434.62|26
1611463830000|2021-01-24 04:50:30|439.05|435.05|439.27|435.27|439.5|435.5|438.83|434.83|32
1611463840000|2021-01-24 04:50:40|439.32|435.32|439.11|435.11|439.32|435.32|438.8|434.8|33
1611463850000|2021-01-24 04:50:50|439.15|435.15|439.16|435.16|439.2|435.2|439.11|435.11|22
1611463860000|2021-01-24 04:51:00|439.19|435.19|439.59|435.59|439.59|435.59|439.1|435.1|27
1611463870000|2021-01-24 04:51:10|439.58|435.58|439.76|435.76|439.76|435.76|439.5|435.5|30
1611463880000|2021-01-24 04:51:20|439.75|435.75|439.8|435.8|439.84|435.84|439.69|435.69|28
1611463890000|2021-01-24 04:51:30|439.81|435.81|439.66|435.66|439.82|435.82|439.66|435.66|24
1611463900000|2021-01-24 04:51:40|439.67|435.67|439.52|435.52|439.83|435.83|439.52|435.52|26
1611463910000|2021-01-24 04:51:50|439.56|435.56|439.43|435.43|439.61|435.61|439.41|435.41|29
1611463920000|2021-01-24 04:52:00|439.42|435.42|439.47|435.47|439.51|435.51|439.4|435.4|14
1611463930000|2021-01-24 04:52:10|439.48|435.48|439.25|435.25|439.48|435.48|439.22|435.22|23
1611463940000|2021-01-24 04:52:20|439.24|435.24|438.92|434.92|439.31|435.31|438.77|434.77|29
1611463950000|2021-01-24 04:52:30|438.99|434.99|438.54|434.54|439|435|438.54|434.54|28
1611463960000|2021-01-24 04:52:40|438.53|434.53|438.6|434.6|438.62|434.62|438.53|434.53|25
1611463970000|2021-01-24 04:52:50|438.58|434.58|438.66|434.66|438.72|434.72|438.54|434.54|21
1611463980000|2021-01-24 04:53:00|438.64|434.64|438.59|434.59|438.68|434.68|438.58|434.58|16
1611463990000|2021-01-24 04:53:10|438.57|434.57|438.54|434.54|438.59|434.59|438.48|434.48|21
1611464000000|2021-01-24 04:53:20|438.53|434.53|438.58|434.58|438.67|434.67|438.52|434.52|14
1611464010000|2021-01-24 04:53:30|438.6|434.6|438.6|434.6|438.6|434.6|438.56|434.56|13
1611464020000|2021-01-24 04:53:40|438.61|434.61|438.56|434.56|438.61|434.61|438.55|434.55|12
1611464030000|2021-01-24 04:53:50|438.55|434.55|438.59|434.59|438.59|434.59|438.51|434.51|15
1611464040000|2021-01-24 04:54:00|438.6|434.6|438.56|434.56|438.6|434.6|438.53|434.53|14
1611464050000|2021-01-24 04:54:10|438.54|434.54|438.71|434.71|438.71|434.71|438.54|434.54|19
1611464060000|2021-01-24 04:54:20|438.66|434.66|438.65|434.65|438.67|434.67|438.6|434.6|17
1611464070000|2021-01-24 04:54:30|438.64|434.64|438.66|434.66|438.66|434.66|438.64|434.64|4
1611464080000|2021-01-24 04:54:40|438.65|434.65|438.7|434.7|438.74|434.74|438.65|434.65|15
1611464090000|2021-01-24 04:54:50|438.69|434.69|438.67|434.67|438.71|434.71|438.64|434.64|18
1611464100000|2021-01-24 04:55:00|438.66|434.66|438.68|434.68|438.68|434.68|438.66|434.66|3
1611464110000|2021-01-24 04:55:10|438.66|434.66|438.71|434.71|438.71|434.71|438.66|434.66|7
1611464120000|2021-01-24 04:55:20|438.7|434.7|438.78|434.78|438.79|434.79|438.67|434.67|22
1611464130000|2021-01-24 04:55:30|438.8|434.8|439.15|435.15|439.22|435.22|438.77|434.77|24
1611464140000|2021-01-24 04:55:40|439.06|435.06|439.4|435.4|439.45|435.45|439.05|435.05|24
1611464150000|2021-01-24 04:55:50|439.42|435.42|439.61|435.61|439.61|435.61|439.4|435.4|24
1611464160000|2021-01-24 04:56:00|439.59|435.59|439.74|435.74|439.83|435.83|439.58|435.58|23
1611464170000|2021-01-24 04:56:10|439.72|435.72|440.02|436.02|440.08|436.08|439.72|435.72|22
1611464180000|2021-01-24 04:56:20|440|436|440.24|436.24|440.35|436.35|439.99|435.99|22
1611464190000|2021-01-24 04:56:30|440.23|436.23|440.24|436.24|440.29|436.29|440.19|436.19|27
1611464200000|2021-01-24 04:56:40|440.25|436.25|440.09|436.09|440.3|436.3|440.09|436.09|21
1611464210000|2021-01-24 04:56:50|440.14|436.14|440.27|436.27|440.27|436.27|440.11|436.11|24
1611464220000|2021-01-24 04:57:00|440.26|436.26|440.18|436.18|440.28|436.28|440.16|436.16|25
1611464230000|2021-01-24 04:57:10|440.17|436.17|440.33|436.33|440.33|436.33|440.17|436.17|19
1611464240000|2021-01-24 04:57:20|440.34|436.34|440.47|436.47|440.47|436.47|440.34|436.34|13
1611464250000|2021-01-24 04:57:30|440.5|436.5|440.48|436.48|440.5|436.5|440.48|436.48|5
1611464260000|2021-01-24 04:57:40|440.5|436.5|440.74|436.74|440.74|436.74|440.47|436.47|21
1611464270000|2021-01-24 04:57:50|440.73|436.73|440.84|436.84|440.87|436.87|440.72|436.72|18
1611464280000|2021-01-24 04:58:00|440.83|436.83|441.01|437.01|441.01|437.01|440.71|436.71|15
1611464290000|2021-01-24 04:58:10|441|437|441.3|437.3|441.3|437.3|440.93|436.93|23
1611464300000|2021-01-24 04:58:20|441.41|437.41|441.21|437.21|441.41|437.41|441.21|437.21|23
1611464310000|2021-01-24 04:58:30|441.23|437.23|441.19|437.19|441.3|437.3|441.17|437.17|20
1611464320000|2021-01-24 04:58:40|441.18|437.18|441.12|437.12|441.28|437.28|441.11|437.11|29
1611464330000|2021-01-24 04:58:50|441.1|437.1|441.13|437.13|441.19|437.19|441.07|437.07|29
1611464340000|2021-01-24 04:59:00|441.15|437.15|440.94|436.94|441.15|437.15|440.94|436.94|20
1611464350000|2021-01-24 04:59:10|440.93|436.93|440.88|436.88|441|437|440.82|436.82|24
1611464360000|2021-01-24 04:59:20|440.87|436.87|441.09|437.09|441.09|437.09|440.86|436.86|26
1611464370000|2021-01-24 04:59:30|441.12|437.12|441.14|437.14|441.22|437.22|441.05|437.05|21
1611464380000|2021-01-24 04:59:40|441.16|437.16|441.08|437.08|441.17|437.17|441.08|437.08|20
1611464390000|2021-01-24 04:59:50|441.07|437.07|441.09|437.09|441.09|437.09|441.03|437.03|21
1611464400000|2021-01-24 05:00:00|441.08|437.08|441.53|437.53|441.6|437.6|441.08|437.08|22
1611464410000|2021-01-24 05:00:10|441.52|437.52|441.55|437.55|441.6|437.6|441.48|437.48|25
1611464420000|2021-01-24 05:00:20|441.54|437.54|441.39|437.39|441.55|437.55|441.36|437.36|25
1611464430000|2021-01-24 05:00:30|441.49|437.49|441.39|437.39|441.57|437.57|441.39|437.39|29
1611464440000|2021-01-24 05:00:40|441.38|437.38|441.28|437.28|441.39|437.39|441.24|437.24|19
1611464450000|2021-01-24 05:00:50|441.26|437.26|441.37|437.37|441.44|437.44|441.26|437.26|20
1611464460000|2021-01-24 05:01:00|441.4|437.4|441.44|437.44|441.47|437.47|441.4|437.4|23
1611464470000|2021-01-24 05:01:10|441.43|437.43|441.35|437.35|441.44|437.44|441.35|437.35|19
1611464480000|2021-01-24 05:01:20|441.34|437.34|441.34|437.34|441.37|437.37|441.28|437.28|13
1611464490000|2021-01-24 05:01:30|441.36|437.36|441.38|437.38|441.38|437.38|441.34|437.34|15
1611464500000|2021-01-24 05:01:40|441.37|437.37|441.24|437.24|441.39|437.39|441.24|437.24|20
1611464510000|2021-01-24 05:01:50|441.25|437.25|441.17|437.17|441.26|437.26|441.17|437.17|18
1611464520000|2021-01-24 05:02:00|441.15|437.15|441.01|437.01|441.15|437.15|440.92|436.92|18
1611464530000|2021-01-24 05:02:10|441|437|440.77|436.77|441|437|440.73|436.73|27
1611464540000|2021-01-24 05:02:20|440.76|436.76|440.78|436.78|440.94|436.94|440.76|436.76|23
1611464550000|2021-01-24 05:02:30|440.77|436.77|440.73|436.73|440.8|436.8|440.65|436.65|22
1611464560000|2021-01-24 05:02:40|440.75|436.75|440.6|436.6|440.76|436.76|440.6|436.6|19
1611464570000|2021-01-24 05:02:50|440.59|436.59|440.63|436.63|440.64|436.64|440.56|436.56|17
1611464580000|2021-01-24 05:03:00|440.64|436.64|441.18|437.18|441.18|437.18|440.63|436.63|25
1611464590000|2021-01-24 05:03:10|441.2|437.2|441.27|437.27|441.3|437.3|441.2|437.2|21
1611464600000|2021-01-24 05:03:20|441.26|437.26|441.32|437.32|441.32|437.32|441.16|437.16|15
1611464610000|2021-01-24 05:03:30|441.33|437.33|441.12|437.12|441.33|437.33|441.12|437.12|19
1611464620000|2021-01-24 05:03:40|441.1|437.1|441.1|437.1|441.1|437.1|441.03|437.03|18
1611464630000|2021-01-24 05:03:50|441.09|437.09|441.16|437.16|441.17|437.17|441.06|437.06|23
1611464640000|2021-01-24 05:04:00|441.15|437.15|440.89|436.89|441.15|437.15|440.89|436.89|17
1611464650000|2021-01-24 05:04:10|440.9|436.9|440.87|436.87|440.93|436.93|440.83|436.83|22
1611464660000|2021-01-24 05:04:20|440.86|436.86|440.97|436.97|440.97|436.97|440.86|436.86|16
1611464670000|2021-01-24 05:04:30|440.98|436.98|441|437|441|437|440.97|436.97|9
1611464680000|2021-01-24 05:04:40|441.01|437.01|441.19|437.19|441.23|437.23|441.01|437.01|11
1611464690000|2021-01-24 05:04:50|441.22|437.22|441.16|437.16|441.22|437.22|441.12|437.12|14
1611464700000|2021-01-24 05:05:00|441.17|437.17|441.28|437.28|441.28|437.28|441.12|437.12|14
1611464710000|2021-01-24 05:05:10|441.32|437.32|442.13|438.13|442.2|438.2|441.32|437.32|31
1611464720000|2021-01-24 05:05:20|442.22|438.22|442.29|438.29|442.42|438.42|442.15|438.15|21
1611464730000|2021-01-24 05:05:30|442.28|438.28|442.26|438.26|442.43|438.43|442.26|438.26|31
1611464740000|2021-01-24 05:05:40|442.23|438.23|442.15|438.15|442.34|438.34|442.07|438.07|29
1611464750000|2021-01-24 05:05:50|442.14|438.14|442.17|438.17|442.17|438.17|442.04|438.04|27
1611464760000|2021-01-24 05:06:00|442.14|438.14|442.06|438.06|442.15|438.15|442.05|438.05|28
1611464770000|2021-01-24 05:06:10|442.07|438.07|442.05|438.05|442.29|438.29|442.05|438.05|24
1611464780000|2021-01-24 05:06:20|442.04|438.04|441.61|437.61|442.09|438.09|441.56|437.56|29
1611464790000|2021-01-24 05:06:30|441.63|437.63|442.26|438.26|442.26|438.26|441.61|437.61|25
1611464800000|2021-01-24 05:06:40|442.29|438.29|442.28|438.28|442.39|438.39|442.14|438.14|27
1611464810000|2021-01-24 05:06:50|442.26|438.26|442.48|438.48|442.49|438.49|442.26|438.26|24
1611464820000|2021-01-24 05:07:00|442.47|438.47|442.48|438.48|442.5|438.5|442.43|438.43|13
1611464830000|2021-01-24 05:07:10|442.46|438.46|442.52|438.52|442.55|438.55|442.46|438.46|16
1611464840000|2021-01-24 05:07:20|442.59|438.59|442.58|438.58|442.6|438.6|442.5|438.5|15
1611464850000|2021-01-24 05:07:30|442.57|438.57|442.37|438.37|442.57|438.57|442.35|438.35|20
1611464860000|2021-01-24 05:07:40|442.36|438.36|442.59|438.59|442.59|438.59|442.33|438.33|25
1611464870000|2021-01-24 05:07:50|442.58|438.58|442.5|438.5|442.68|438.68|442.5|438.5|25
1611464880000|2021-01-24 05:08:00|442.53|438.53|442.56|438.56|442.62|438.62|442.5|438.5|21
1611464890000|2021-01-24 05:08:10|442.55|438.55|442.46|438.46|442.55|438.55|442.44|438.44|27
1611464900000|2021-01-24 05:08:20|442.47|438.47|442.8|438.8|443.59|439.59|442.46|438.46|25
1611464910000|2021-01-24 05:08:30|442.79|438.79|442.71|438.71|442.8|438.8|442.7|438.7|20
1611464920000|2021-01-24 05:08:40|442.7|438.7|442.73|438.73|442.77|438.77|442.7|438.7|14
1611464930000|2021-01-24 05:08:50|442.74|438.74|442.87|438.87|443.71|439.71|442.73|438.73|29
1611464940000|2021-01-24 05:09:00|442.86|438.86|442.84|438.84|443.04|439.04|442.83|438.83|17
1611464950000|2021-01-24 05:09:10|442.85|438.85|442.82|438.82|442.92|438.92|442.82|438.82|25
1611464960000|2021-01-24 05:09:20|442.83|438.83|442.77|438.77|442.84|438.84|442.75|438.75|22
1611464970000|2021-01-24 05:09:30|442.76|438.76|442.38|438.38|442.76|438.76|442.33|438.33|24
1611464980000|2021-01-24 05:09:40|442.42|438.42|442.36|438.36|442.42|438.42|442.34|438.34|19
1611464990000|2021-01-24 05:09:50|442.37|438.37|442.18|438.18|442.37|438.37|442.18|438.18|14
1611465000000|2021-01-24 05:10:00|442.19|438.19|442.41|438.41|442.53|438.53|442.18|438.18|26
1611465010000|2021-01-24 05:10:10|442.4|438.4|442.38|438.38|442.44|438.44|442.26|438.26|33
1611465020000|2021-01-24 05:10:20|442.4|438.4|442.45|438.45|442.45|438.45|442.34|438.34|27
1611465030000|2021-01-24 05:10:30|442.47|438.47|442.42|438.42|442.5|438.5|442.37|438.37|23
1611465040000|2021-01-24 05:10:40|442.43|438.43|442.39|438.39|442.43|438.43|442.33|438.33|17
1611465050000|2021-01-24 05:10:50|442.38|438.38|442.39|438.39|442.41|438.41|442.25|438.25|24
1611465060000|2021-01-24 05:11:00|442.36|438.36|442.61|438.61|442.67|438.67|442.35|438.35|26
1611465070000|2021-01-24 05:11:10|442.59|438.59|442.67|438.67|442.71|438.71|442.58|438.58|31
1611465080000|2021-01-24 05:11:20|442.65|438.65|442.73|438.73|442.73|438.73|442.64|438.64|11
1611465090000|2021-01-24 05:11:30|442.72|438.72|442.65|438.65|442.73|438.73|442.61|438.61|20
1611465100000|2021-01-24 05:11:40|442.66|438.66|442.68|438.68|442.69|438.69|442.6|438.6|18
1611465110000|2021-01-24 05:11:50|442.67|438.67|442.6|438.6|442.69|438.69|442.57|438.57|20
1611465120000|2021-01-24 05:12:00|442.61|438.61|442.77|438.77|442.78|438.78|442.42|438.42|30
1611465130000|2021-01-24 05:12:10|442.79|438.79|442.85|438.85|442.85|438.85|442.7|438.7|19
1611465140000|2021-01-24 05:12:20|442.84|438.84|442.95|438.95|442.96|438.96|442.84|438.84|13
1611465150000|2021-01-24 05:12:30|442.96|438.96|443.3|439.3|443.3|439.3|442.93|438.93|21
1611465160000|2021-01-24 05:12:40|443.25|439.25|443.33|439.33|443.34|439.34|443.25|439.25|15
1611465170000|2021-01-24 05:12:50|443.43|439.43|443.37|439.37|443.44|439.44|443.36|439.36|12
1611465180000|2021-01-24 05:13:00|443.38|439.38|443.35|439.35|443.4|439.4|443.3|439.3|19
1611465190000|2021-01-24 05:13:10|443.36|439.36|443.35|439.35|443.42|439.42|443.3|439.3|19
1611465200000|2021-01-24 05:13:20|443.36|439.36|443.33|439.33|443.36|439.36|443.2|439.2|25
1611465210000|2021-01-24 05:13:30|443.32|439.32|443.3|439.3|443.37|439.37|443.3|439.3|14
1611465220000|2021-01-24 05:13:40|443.35|439.35|443.3|439.3|443.37|439.37|443.3|439.3|16
1611465230000|2021-01-24 05:13:50|443.29|439.29|443.19|439.19|443.29|439.29|443.19|439.19|22
1611465240000|2021-01-24 05:14:00|443.18|439.18|443.02|439.02|443.18|439.18|442.93|438.93|22
1611465250000|2021-01-24 05:14:10|443.04|439.04|442.99|438.99|443.04|439.04|442.91|438.91|24
1611465260000|2021-01-24 05:14:20|442.98|438.98|442.88|438.88|443|439|442.88|438.88|17
1611465270000|2021-01-24 05:14:30|442.87|438.87|442.95|438.95|442.95|438.95|442.87|438.87|15
1611465280000|2021-01-24 05:14:40|442.94|438.94|442.97|438.97|442.98|438.98|442.85|438.85|15
1611465290000|2021-01-24 05:14:50|442.96|438.96|442.95|438.95|442.96|438.96|442.89|438.89|18
1611465300000|2021-01-24 05:15:00|442.97|438.97|443.1|439.1|443.17|439.17|442.97|438.97|21
1611465310000|2021-01-24 05:15:10|443.09|439.09|443.06|439.06|443.11|439.11|443.03|439.03|29
1611465320000|2021-01-24 05:15:20|443.05|439.05|443.13|439.13|443.13|439.13|442.84|438.84|21
1611465330000|2021-01-24 05:15:30|443.11|439.11|443.16|439.16|443.16|439.16|443.08|439.08|13
1611465340000|2021-01-24 05:15:40|443.19|439.19|443.64|439.64|443.65|439.65|443.19|439.19|20
1611465350000|2021-01-24 05:15:50|443.66|439.66|444.25|440.25|444.25|440.25|443.66|439.66|34
1611465360000|2021-01-24 05:16:00|444.24|440.24|444.43|440.43|444.43|440.43|444.15|440.15|27
1611465370000|2021-01-24 05:16:10|444.4|440.4|444.63|440.63|444.69|440.69|444.4|440.4|23
1611465380000|2021-01-24 05:16:20|444.65|440.65|444.77|440.77|444.77|440.77|444.63|440.63|23
1611465390000|2021-01-24 05:16:30|444.75|440.75|444.69|440.69|444.78|440.78|444.61|440.61|21
1611465400000|2021-01-24 05:16:40|444.7|440.7|444.67|440.67|444.74|440.74|444.6|440.6|24
1611465410000|2021-01-24 05:16:50|444.66|440.66|444.59|440.59|444.68|440.68|444.51|440.51|27
1611465420000|2021-01-24 05:17:00|444.6|440.6|444.89|440.89|444.91|440.91|444.56|440.56|26
1611465430000|2021-01-24 05:17:10|444.82|440.82|444.83|440.83|444.84|440.84|444.61|440.61|26
1611465440000|2021-01-24 05:17:20|444.84|440.84|444.6|440.6|444.84|440.84|444.57|440.57|27
1611465450000|2021-01-24 05:17:30|444.58|440.58|444.33|440.33|444.58|440.58|444.33|440.33|19
1611465460000|2021-01-24 05:17:40|444.34|440.34|444.29|440.29|444.34|440.34|444.29|440.29|11
1611465470000|2021-01-24 05:17:50|444.3|440.3|444.29|440.29|444.3|440.3|444.29|440.29|10
1611465480000|2021-01-24 05:18:00|444.28|440.28|444.31|440.31|444.31|440.31|444.13|440.13|20
1611465490000|2021-01-24 05:18:10|444.29|440.29|444.69|440.69|444.72|440.72|444.29|440.29|22
1611465500000|2021-01-24 05:18:20|444.63|440.63|444.69|440.69|444.71|440.71|444.61|440.61|17
1611465510000|2021-01-24 05:18:30|444.68|440.68|444.72|440.72|444.73|440.73|444.68|440.68|16
1611465520000|2021-01-24 05:18:40|444.73|440.73|444.61|440.61|444.73|440.73|444.61|440.61|14
1611465530000|2021-01-24 05:18:50|444.6|440.6|444.54|440.54|444.62|440.62|444.45|440.45|14
1611465540000|2021-01-24 05:19:00|444.51|440.51|444.45|440.45|444.52|440.52|444.35|440.35|19
1611465550000|2021-01-24 05:19:10|444.44|440.44|444.56|440.56|444.56|440.56|444.44|440.44|15
1611465560000|2021-01-24 05:19:20|444.55|440.55|444.53|440.53|444.57|440.57|444.53|440.53|8
1611465570000|2021-01-24 05:19:30|444.51|440.51|444.49|440.49|444.51|440.51|444.45|440.45|13
1611465580000|2021-01-24 05:19:40|444.37|440.37|444.39|440.39|444.39|440.39|444.24|440.24|18
1611465590000|2021-01-24 05:19:50|444.38|440.38|444.25|440.25|444.4|440.4|444.22|440.22|16
1611465600000|2021-01-24 05:20:00|444.26|440.26|444.31|440.31|444.32|440.32|444.26|440.26|16
1611465610000|2021-01-24 05:20:10|444.32|440.32|444.37|440.37|444.41|440.41|444.32|440.32|16
1611465620000|2021-01-24 05:20:20|444.36|440.36|444.19|440.19|444.39|440.39|444.18|440.18|21
1611465630000|2021-01-24 05:20:30|444.17|440.17|444.21|440.21|444.23|440.23|444.17|440.17|18
1611465640000|2021-01-24 05:20:40|444.22|440.22|444.26|440.26|444.26|440.26|444.21|440.21|14
1611465650000|2021-01-24 05:20:50|444.24|440.24|444.13|440.13|444.27|440.27|444.09|440.09|23
1611465660000|2021-01-24 05:21:00|444.28|440.28|444.38|440.38|444.41|440.41|444.23|440.23|19
1611465670000|2021-01-24 05:21:10|444.4|440.4|444.47|440.47|444.47|440.47|444.36|440.36|12
1611465680000|2021-01-24 05:21:20|444.46|440.46|444.54|440.54|444.63|440.63|444.46|440.46|10
1611465690000|2021-01-24 05:21:30|444.53|440.53|444.54|440.54|444.54|440.54|444.53|440.53|2
1611465700000|2021-01-24 05:21:40|444.55|440.55|444.6|440.6|444.6|440.6|444.55|440.55|5
1611465710000|2021-01-24 05:21:50|444.59|440.59|444.52|440.52|444.59|440.59|444.52|440.52|6
1611465720000|2021-01-24 05:22:00|444.5|440.5|444.66|440.66|444.68|440.68|444.5|440.5|27
1611465730000|2021-01-24 05:22:10|444.65|440.65|444.62|440.62|444.65|440.65|444.59|440.59|21
1611465740000|2021-01-24 05:22:20|444.64|440.64|444.65|440.65|444.65|440.65|444.61|440.61|18
1611465750000|2021-01-24 05:22:30|444.64|440.64|444.59|440.59|444.67|440.67|444.59|440.59|15
1611465760000|2021-01-24 05:22:40|444.56|440.56|444.53|440.53|444.57|440.57|444.53|440.53|12
1611465770000|2021-01-24 05:22:50|444.54|440.54|444.47|440.47|444.55|440.55|444.46|440.46|9
1611465780000|2021-01-24 05:23:00|444.48|440.48|444.22|440.22|444.48|440.48|444.2|440.2|20
1611465790000|2021-01-24 05:23:10|444.21|440.21|444.23|440.23|444.26|440.26|444.21|440.21|24
1611465800000|2021-01-24 05:23:20|444.24|440.24|444.49|440.49|444.6|440.6|444.23|440.23|24
1611465810000|2021-01-24 05:23:30|444.5|440.5|444.38|440.38|444.5|440.5|444.38|440.38|27
1611465820000|2021-01-24 05:23:40|444.35|440.35|444.41|440.41|444.46|440.46|444.35|440.35|23
1611465830000|2021-01-24 05:23:50|444.43|440.43|444.18|440.18|444.43|440.43|444.18|440.18|22
1611465840000|2021-01-24 05:24:00|444.13|440.13|444.26|440.26|444.27|440.27|444.11|440.11|19
1611465850000|2021-01-24 05:24:10|444.32|440.32|444.43|440.43|444.46|440.46|444.32|440.32|10
1611465860000|2021-01-24 05:24:20|444.42|440.42|444.32|440.32|444.42|440.42|444.32|440.32|16
1611465870000|2021-01-24 05:24:30|444.31|440.31|444.35|440.35|444.38|440.38|444.31|440.31|19
1611465880000|2021-01-24 05:24:40|444.36|440.36|444.36|440.36|444.43|440.43|444.23|440.23|22
1611465890000|2021-01-24 05:24:50|444.38|440.38|444.39|440.39|444.41|440.41|444.36|440.36|14
1611465900000|2021-01-24 05:25:00|444.38|440.38|444.29|440.29|444.39|440.39|444.28|440.28|11
1611465910000|2021-01-24 05:25:10|444.28|440.28|444.32|440.32|444.32|440.32|444.28|440.28|7
1611465920000|2021-01-24 05:25:20|444.24|440.24|444.13|440.13|444.27|440.27|444.09|440.09|24
1611465930000|2021-01-24 05:25:30|444.14|440.14|444.12|440.12|444.15|440.15|444.08|440.08|17
1611465940000|2021-01-24 05:25:40|444.13|440.13|444.1|440.1|444.13|440.13|444.05|440.05|13
1611465950000|2021-01-24 05:25:50|444.11|440.11|444.05|440.05|444.11|440.11|444.05|440.05|11
1611465960000|2021-01-24 05:26:00|444.01|440.01|443.58|439.58|444.01|440.01|443.55|439.55|24
1611465970000|2021-01-24 05:26:10|443.57|439.57|444.05|440.05|444.05|440.05|443.54|439.54|18
1611465980000|2021-01-24 05:26:20|444.09|440.09|444.03|440.03|444.13|440.13|443.99|439.99|15
1611465990000|2021-01-24 05:26:30|444.04|440.04|444.01|440.01|444.05|440.05|443.96|439.96|15
1611466000000|2021-01-24 05:26:40|444|440|444.01|440.01|444.03|440.03|443.98|439.98|15
1611466010000|2021-01-24 05:26:50|444.02|440.02|443.95|439.95|444.02|440.02|443.94|439.94|17
1611466020000|2021-01-24 05:27:00|443.96|439.96|443.95|439.95|443.97|439.97|443.95|439.95|10
1611466030000|2021-01-24 05:27:10|443.94|439.94|444.06|440.06|444.08|440.08|443.92|439.92|14
1611466040000|2021-01-24 05:27:20|444.07|440.07|444.07|440.07|444.09|440.09|444.05|440.05|19
1611466050000|2021-01-24 05:27:30|444.06|440.06|444.05|440.05|444.07|440.07|444.01|440.01|17
1611466060000|2021-01-24 05:27:40|444.06|440.06|444.06|440.06|444.07|440.07|444.03|440.03|15
1611466070000|2021-01-24 05:27:50|444.05|440.05|444.17|440.17|444.17|440.17|444.03|440.03|14
1611466080000|2021-01-24 05:28:00|444.16|440.16|444.16|440.16|444.17|440.17|444.15|440.15|17
1611466090000|2021-01-24 05:28:10|444.15|440.15|444.17|440.17|444.19|440.19|444.15|440.15|10
1611466100000|2021-01-24 05:28:20|444.16|440.16|444.15|440.15|444.17|440.17|444.11|440.11|22
1611466110000|2021-01-24 05:28:30|444.16|440.16|444.21|440.21|444.21|440.21|444.14|440.14|14
1611466120000|2021-01-24 05:28:40|444.3|440.3|445|441|445.03|441.03|444.3|440.3|22
1611466130000|2021-01-24 05:28:50|444.98|440.98|444.97|440.97|445.01|441.01|444.96|440.96|26
1611466140000|2021-01-24 05:29:00|444.99|440.99|445.09|441.09|445.12|441.12|444.99|440.99|21
1611466150000|2021-01-24 05:29:10|445.1|441.1|445.11|441.11|445.14|441.14|445.03|441.03|18
1611466160000|2021-01-24 05:29:20|445.12|441.12|445.02|441.02|445.15|441.15|444.91|440.91|20
1611466170000|2021-01-24 05:29:30|445.03|441.03|445.07|441.07|445.13|441.13|445.03|441.03|21
1611466180000|2021-01-24 05:29:40|445.08|441.08|444.92|440.92|445.13|441.13|444.92|440.92|18
1611466190000|2021-01-24 05:29:50|444.82|440.82|444.88|440.88|444.91|440.91|444.79|440.79|23
1611466200000|2021-01-24 05:30:00|444.89|440.89|445.01|441.01|445.02|441.02|444.83|440.83|16
1611466210000|2021-01-24 05:30:10|445.02|441.02|444.85|440.85|445.02|441.02|444.77|440.77|22
1611466220000|2021-01-24 05:30:20|444.84|440.84|444.57|440.57|444.84|440.84|444.57|440.57|19
1611466230000|2021-01-24 05:30:30|444.61|440.61|444.6|440.6|444.64|440.64|444.58|440.58|24
1611466240000|2021-01-24 05:30:40|444.58|440.58|444.61|440.61|444.63|440.63|444.57|440.57|12
1611466250000|2021-01-24 05:30:50|444.59|440.59|444.73|440.73|444.73|440.73|444.52|440.52|26
1611466260000|2021-01-24 05:31:00|444.69|440.69|444.66|440.66|444.69|440.69|444.56|440.56|20
1611466270000|2021-01-24 05:31:10|444.65|440.65|444.59|440.59|444.65|440.65|444.59|440.59|7
1611466280000|2021-01-24 05:31:20|444.63|440.63|444.29|440.29|444.64|440.64|444.23|440.23|23
1611466290000|2021-01-24 05:31:30|444.31|440.31|444.34|440.34|444.34|440.34|444.3|440.3|8
1611466300000|2021-01-24 05:31:40|444.35|440.35|444.36|440.36|444.37|440.37|444.35|440.35|5
1611466310000|2021-01-24 05:31:50|444.35|440.35|444.39|440.39|444.39|440.39|444.33|440.33|8
1611466320000|2021-01-24 05:32:00|444.38|440.38|444.34|440.34|444.39|440.39|444.33|440.33|8
1611466330000|2021-01-24 05:32:10|444.33|440.33|444.33|440.33|444.33|440.33|444.33|440.33|1
1611466340000|2021-01-24 05:32:20|444.31|440.31|444.22|440.22|444.31|440.31|444.22|440.22|11
1611466350000|2021-01-24 05:32:30|444.21|440.21|444.29|440.29|444.29|440.29|444.2|440.2|15
1611466360000|2021-01-24 05:32:40|444.36|440.36|444.35|440.35|444.39|440.39|444.35|440.35|7
1611466370000|2021-01-24 05:32:50|444.34|440.34|444.26|440.26|444.34|440.34|444.25|440.25|18
1611466380000|2021-01-24 05:33:00|444.24|440.24|444.11|440.11|444.24|440.24|444.1|440.1|19
1611466390000|2021-01-24 05:33:10|444.12|440.12|443.93|439.93|444.12|440.12|443.93|439.93|12
1611466400000|2021-01-24 05:33:20|443.91|439.91|443.74|439.74|443.92|439.92|443.69|439.69|11
1611466410000|2021-01-24 05:33:30|443.77|439.77|443.85|439.85|443.85|439.85|443.74|439.74|16
1611466420000|2021-01-24 05:33:40|443.86|439.86|443.7|439.7|443.88|439.88|443.7|439.7|15
1611466430000|2021-01-24 05:33:50|443.69|439.69|443.74|439.74|443.78|439.78|443.62|439.62|20
1611466440000|2021-01-24 05:34:00|443.72|439.72|443.73|439.73|443.73|439.73|443.69|439.69|9
1611466450000|2021-01-24 05:34:10|443.75|439.75|443.63|439.63|443.8|439.8|443.61|439.61|28
1611466460000|2021-01-24 05:34:20|443.64|439.64|443.65|439.65|443.66|439.66|443.59|439.59|17
1611466470000|2021-01-24 05:34:30|443.66|439.66|443.77|439.77|443.8|439.8|443.65|439.65|23
1611466480000|2021-01-24 05:34:40|443.78|439.78|443.74|439.74|443.8|439.8|443.68|439.68|19
1611466490000|2021-01-24 05:34:50|443.7|439.7|443.65|439.65|443.72|439.72|443.62|439.62|20
1611466500000|2021-01-24 05:35:00|443.67|439.67|443.76|439.76|443.83|439.83|443.66|439.66|23
1611466510000|2021-01-24 05:35:10|443.77|439.77|443.54|439.54|443.77|439.77|443.54|439.54|26
1611466520000|2021-01-24 05:35:20|443.53|439.53|443.56|439.56|443.6|439.6|443.5|439.5|29
1611466530000|2021-01-24 05:35:30|443.55|439.55|443.56|439.56|443.57|439.57|443.52|439.52|23
1611466540000|2021-01-24 05:35:40|443.54|439.54|443.36|439.36|443.57|439.57|443.36|439.36|23
1611466550000|2021-01-24 05:35:50|443.35|439.35|443.09|439.09|443.36|439.36|443.09|439.09|18
1611466560000|2021-01-24 05:36:00|443.08|439.08|443.29|439.29|443.3|439.3|443.07|439.07|24
1611466570000|2021-01-24 05:36:10|443.27|439.27|443.35|439.35|443.36|439.36|443.22|439.22|31
1611466580000|2021-01-24 05:36:20|443.36|439.36|443.2|439.2|443.36|439.36|443.2|439.2|12
1611466590000|2021-01-24 05:36:30|443.21|439.21|443.03|439.03|443.21|439.21|443.03|439.03|27
1611466600000|2021-01-24 05:36:40|443.04|439.04|442.75|438.75|443.05|439.05|442.71|438.71|13
1611466610000|2021-01-24 05:36:50|442.8|438.8|442.84|438.84|442.93|438.93|442.8|438.8|15
1611466620000|2021-01-24 05:37:00|442.83|438.83|443.04|439.04|443.04|439.04|442.83|438.83|17
1611466630000|2021-01-24 05:37:10|443.03|439.03|442.99|438.99|443.03|439.03|442.97|438.97|19
1611466640000|2021-01-24 05:37:20|442.98|438.98|443.03|439.03|443.03|439.03|442.97|438.97|11
1611466650000|2021-01-24 05:37:30|443.05|439.05|443.23|439.23|443.24|439.24|443.05|439.05|25
1611466660000|2021-01-24 05:37:40|443.22|439.22|443.53|439.53|443.54|439.54|443.22|439.22|32
1611466670000|2021-01-24 05:37:50|443.54|439.54|443.49|439.49|443.6|439.6|443.46|439.46|18
1611466680000|2021-01-24 05:38:00|443.48|439.48|443.04|439.04|443.49|439.49|443.04|439.04|24
1611466690000|2021-01-24 05:38:10|443.05|439.05|443.13|439.13|443.13|439.13|443.02|439.02|23
1611466700000|2021-01-24 05:38:20|443.12|439.12|443.32|439.32|443.35|439.35|443.12|439.12|25
1611466710000|2021-01-24 05:38:30|443.3|439.3|443.26|439.26|443.32|439.32|443.16|439.16|25
1611466720000|2021-01-24 05:38:40|443.23|439.23|443.22|439.22|443.23|439.23|443.13|439.13|26
1611466730000|2021-01-24 05:38:50|443.24|439.24|443.34|439.34|443.35|439.35|443.24|439.24|23
1611466740000|2021-01-24 05:39:00|443.33|439.33|443.31|439.31|443.34|439.34|443.23|439.23|23
1611466750000|2021-01-24 05:39:10|443.32|439.32|443.34|439.34|443.35|439.35|443.31|439.31|18
1611466760000|2021-01-24 05:39:20|443.35|439.35|443.34|439.34|443.36|439.36|443.34|439.34|7
1611466770000|2021-01-24 05:39:30|443.35|439.35|443.47|439.47|443.5|439.5|443.35|439.35|12
1611466780000|2021-01-24 05:39:40|443.52|439.52|443.58|439.58|443.66|439.66|443.52|439.52|23
1611466790000|2021-01-24 05:39:50|443.54|439.54|443.65|439.65|443.66|439.66|443.54|439.54|15
1611466800000|2021-01-24 05:40:00|443.68|439.68|443.8|439.8|443.8|439.8|443.68|439.68|14
1611466810000|2021-01-24 05:40:10|443.81|439.81|443.99|439.99|443.99|439.99|443.77|439.77|13
1611466820000|2021-01-24 05:40:20|443.98|439.98|443.64|439.64|444|440|443.61|439.61|22
1611466830000|2021-01-24 05:40:30|443.72|439.72|443.87|439.87|443.89|439.89|443.65|439.65|25
1611466840000|2021-01-24 05:40:40|443.86|439.86|444.16|440.16|444.17|440.17|443.86|439.86|14
1611466850000|2021-01-24 05:40:50|444.18|440.18|444.45|440.45|444.45|440.45|444.18|440.18|21
1611466860000|2021-01-24 05:41:00|444.44|440.44|444.31|440.31|444.44|440.44|444.24|440.24|27
1611466870000|2021-01-24 05:41:10|444.33|440.33|444.27|440.27|444.33|440.33|444.26|440.26|17
1611466880000|2021-01-24 05:41:20|444.25|440.25|444.15|440.15|444.25|440.25|444.11|440.11|24
1611466890000|2021-01-24 05:41:30|444.16|440.16|444.04|440.04|444.17|440.17|444.02|440.02|16
1611466900000|2021-01-24 05:41:40|444.05|440.05|444.01|440.01|444.06|440.06|444|440|14
1611466910000|2021-01-24 05:41:50|444|440|443.95|439.95|444.15|440.15|443.95|439.95|24
1611466920000|2021-01-24 05:42:00|443.96|439.96|443.82|439.82|443.99|439.99|443.82|439.82|22
1611466930000|2021-01-24 05:42:10|443.83|439.83|443.75|439.75|443.91|439.91|443.74|439.74|28
1611466940000|2021-01-24 05:42:20|443.77|439.77|443.74|439.74|443.8|439.8|443.74|439.74|19
1611466950000|2021-01-24 05:42:30|443.75|439.75|443.43|439.43|443.75|439.75|443.41|439.41|28
1611466960000|2021-01-24 05:42:40|443.41|439.41|443.63|439.63|443.69|439.69|443.41|439.41|25
1611466970000|2021-01-24 05:42:50|443.62|439.62|443.49|439.49|443.63|439.63|443.47|439.47|18
1611466980000|2021-01-24 05:43:00|443.5|439.5|443.42|439.42|443.52|439.52|443.41|439.41|16
1611466990000|2021-01-24 05:43:10|443.41|439.41|443.37|439.37|443.47|439.47|443.36|439.36|22
1611467000000|2021-01-24 05:43:20|443.35|439.35|443.34|439.34|443.36|439.36|443.34|439.34|10
1611467010000|2021-01-24 05:43:30|443.33|439.33|443.52|439.52|443.52|439.52|443.33|439.33|15
1611467020000|2021-01-24 05:43:40|443.5|439.5|443.5|439.5|443.51|439.51|443.47|439.47|18
1611467030000|2021-01-24 05:43:50|443.45|439.45|443.55|439.55|443.55|439.55|443.45|439.45|16
1611467040000|2021-01-24 05:44:00|443.52|439.52|443.37|439.37|443.52|439.52|443.28|439.28|21
1611467050000|2021-01-24 05:44:10|443.44|439.44|443.44|439.44|443.47|439.47|443.4|439.4|17
1611467060000|2021-01-24 05:44:20|443.46|439.46|443.31|439.31|443.48|439.48|443.31|439.31|12
1611467070000|2021-01-24 05:44:30|443.3|439.3|443.41|439.41|443.41|439.41|443.29|439.29|28
1611467080000|2021-01-24 05:44:40|443.42|439.42|443.44|439.44|443.46|439.46|443.41|439.41|21
1611467090000|2021-01-24 05:44:50|443.46|439.46|443.51|439.51|443.52|439.52|443.45|439.45|16
1611467100000|2021-01-24 05:45:00|443.53|439.53|443.39|439.39|443.61|439.61|443.39|439.39|21
1611467110000|2021-01-24 05:45:10|443.46|439.46|443.46|439.46|443.47|439.47|443.39|439.39|20
1611467120000|2021-01-24 05:45:20|443.45|439.45|443.48|439.48|443.5|439.5|443.43|439.43|27
1611467130000|2021-01-24 05:45:30|443.47|439.47|443.33|439.33|443.47|439.47|443.33|439.33|26
1611467140000|2021-01-24 05:45:40|443.32|439.32|443.4|439.4|443.41|439.41|443.32|439.32|20
1611467150000|2021-01-24 05:45:50|443.41|439.41|443.38|439.38|443.46|439.46|443.38|439.38|16
1611467160000|2021-01-24 05:46:00|443.39|439.39|443.59|439.59|443.6|439.6|443.38|439.38|27
1611467170000|2021-01-24 05:46:10|443.6|439.6|443.59|439.59|443.61|439.61|443.56|439.56|20
1611467180000|2021-01-24 05:46:20|443.6|439.6|443.56|439.56|443.6|439.6|443.53|439.53|24
1611467190000|2021-01-24 05:46:30|443.54|439.54|443.45|439.45|443.54|439.54|443.43|439.43|16
1611467200000|2021-01-24 05:46:40|443.46|439.46|443.57|439.57|443.58|439.58|443.45|439.45|17
1611467210000|2021-01-24 05:46:50|443.58|439.58|443.6|439.6|443.6|439.6|443.58|439.58|11
1611467220000|2021-01-24 05:47:00|443.58|439.58|443.45|439.45|443.58|439.58|443.45|439.45|17
1611467230000|2021-01-24 05:47:10|443.46|439.46|443.45|439.45|443.46|439.46|443.41|439.41|13
1611467240000|2021-01-24 05:47:20|443.44|439.44|443.42|439.42|443.45|439.45|443.37|439.37|23
1611467250000|2021-01-24 05:47:30|443.4|439.4|443.36|439.36|443.4|439.4|443.35|439.35|8
1611467260000|2021-01-24 05:47:40|443.35|439.35|443.33|439.33|443.36|439.36|443.32|439.32|10
1611467270000|2021-01-24 05:47:50|443.31|439.31|443.12|439.12|443.31|439.31|443.12|439.12|8
1611467280000|2021-01-24 05:48:00|442.8|438.8|442.49|438.49|442.8|438.8|442.48|438.48|18
1611467290000|2021-01-24 05:48:10|442.47|438.47|442.58|438.58|442.59|438.59|442.46|438.46|16
1611467300000|2021-01-24 05:48:20|442.57|438.57|442.63|438.63|442.65|438.65|442.57|438.57|17
1611467310000|2021-01-24 05:48:30|442.61|438.61|442.53|438.53|442.62|438.62|442.52|438.52|17
1611467320000|2021-01-24 05:48:40|442.52|438.52|442.39|438.39|442.55|438.55|442.39|438.39|18
1611467330000|2021-01-24 05:48:50|442.38|438.38|442.32|438.32|442.38|438.38|442.17|438.17|21
1611467340000|2021-01-24 05:49:00|442.28|438.28|442.14|438.14|442.3|438.3|442.13|438.13|27
1611467350000|2021-01-24 05:49:10|442.16|438.16|442.07|438.07|442.17|438.17|442.05|438.05|13
1611467360000|2021-01-24 05:49:20|442.09|438.09|442.15|438.15|442.26|438.26|442.09|438.09|19
1611467370000|2021-01-24 05:49:30|442.13|438.13|442.11|438.11|442.17|438.17|442.08|438.08|18
1611467380000|2021-01-24 05:49:40|442.09|438.09|442.1|438.1|442.13|438.13|442.07|438.07|22
1611467390000|2021-01-24 05:49:50|442.09|438.09|442.08|438.08|442.11|438.11|442.06|438.06|15
1611467400000|2021-01-24 05:50:00|442.09|438.09|442.35|438.35|442.35|438.35|442.09|438.09|18
1611467410000|2021-01-24 05:50:10|442.34|438.34|442.28|438.28|442.35|438.35|442.28|438.28|13
1611467420000|2021-01-24 05:50:20|442.29|438.29|442.3|438.3|442.31|438.31|442.28|438.28|7
1611467430000|2021-01-24 05:50:30|442.23|438.23|442.22|438.22|442.23|438.23|442.19|438.19|15
1611467440000|2021-01-24 05:50:40|442.23|438.23|442.29|438.29|442.29|438.29|442.19|438.19|8
1611467450000|2021-01-24 05:50:50|442.3|438.3|442.42|438.42|442.44|438.44|442.3|438.3|11
1611467460000|2021-01-24 05:51:00|442.44|438.44|442.64|438.64|442.64|438.64|442.42|438.42|14
1611467470000|2021-01-24 05:51:10|442.68|438.68|442.77|438.77|442.88|438.88|442.68|438.68|25
1611467480000|2021-01-24 05:51:20|442.72|438.72|442.6|438.6|442.77|438.77|442.6|438.6|28
1611467490000|2021-01-24 05:51:30|442.59|438.59|442.48|438.48|442.6|438.6|442.47|438.47|17
1611467500000|2021-01-24 05:51:40|442.47|438.47|442.41|438.41|442.47|438.47|442.35|438.35|21
1611467510000|2021-01-24 05:51:50|442.4|438.4|442.36|438.36|442.4|438.4|442.32|438.32|27
1611467520000|2021-01-24 05:52:00|442.35|438.35|442.11|438.11|442.35|438.35|442.11|438.11|21
1611467530000|2021-01-24 05:52:10|442.12|438.12|441.94|437.94|442.12|438.12|441.89|437.89|22
1611467540000|2021-01-24 05:52:20|441.93|437.93|441.87|437.87|441.94|437.94|441.77|437.77|23
1611467550000|2021-01-24 05:52:30|441.85|437.85|441.89|437.89|441.89|437.89|441.81|437.81|18
1611467560000|2021-01-24 05:52:40|441.9|437.9|441.99|437.99|441.99|437.99|441.84|437.84|32
1611467570000|2021-01-24 05:52:50|442|438|442.03|438.03|442.14|438.14|442|438|28
1611467580000|2021-01-24 05:53:00|442.02|438.02|441.82|437.82|442.02|438.02|441.82|437.82|23
1611467590000|2021-01-24 05:53:10|441.83|437.83|441.98|437.98|441.98|437.98|441.82|437.82|30
1611467600000|2021-01-24 05:53:20|442.01|438.01|442.01|438.01|442.03|438.03|442.01|438.01|13
1611467610000|2021-01-24 05:53:30|442.02|438.02|442.03|438.03|442.03|438.03|442.01|438.01|14
1611467620000|2021-01-24 05:53:40|442.04|438.04|442.15|438.15|442.15|438.15|442.03|438.03|18
1611467630000|2021-01-24 05:53:50|442.14|438.14|442.17|438.17|442.18|438.18|442.14|438.14|9
1611467640000|2021-01-24 05:54:00|442.18|438.18|442.37|438.37|442.38|438.38|442.18|438.18|15
1611467650000|2021-01-24 05:54:10|442.38|438.38|442.35|438.35|442.39|438.39|442.29|438.29|20
1611467660000|2021-01-24 05:54:20|442.33|438.33|442.36|438.36|442.36|438.36|442.28|438.28|14
1611467670000|2021-01-24 05:54:30|442.35|438.35|442.32|438.32|442.38|438.38|442.32|438.32|18
1611467680000|2021-01-24 05:54:40|442.31|438.31|442.42|438.42|442.42|438.42|442.31|438.31|17
1611467690000|2021-01-24 05:54:50|442.44|438.44|442.74|438.74|442.83|438.83|442.43|438.43|24
1611467700000|2021-01-24 05:55:00|442.72|438.72|442.71|438.71|442.74|438.74|442.65|438.65|28
1611467710000|2021-01-24 05:55:10|442.72|438.72|442.63|438.63|442.72|438.72|442.55|438.55|27
1611467720000|2021-01-24 05:55:20|442.66|438.66|442.54|438.54|442.67|438.67|442.49|438.49|28
1611467730000|2021-01-24 05:55:30|442.56|438.56|442.53|438.53|442.59|438.59|442.5|438.5|32
1611467740000|2021-01-24 05:55:40|442.54|438.54|442.61|438.61|442.61|438.61|442.53|438.53|21
1611467750000|2021-01-24 05:55:50|442.6|438.6|442.6|438.6|442.64|438.64|442.6|438.6|13
1611467760000|2021-01-24 05:56:00|442.57|438.57|442.27|438.27|442.57|438.57|442.2|438.2|24
1611467770000|2021-01-24 05:56:10|442.3|438.3|442.3|438.3|442.31|438.31|442.24|438.24|17
1611467780000|2021-01-24 05:56:20|442.29|438.29|442.3|438.3|442.32|438.32|442.24|438.24|18
1611467790000|2021-01-24 05:56:30|442.29|438.29|442.33|438.33|442.34|438.34|442.26|438.26|15
1611467800000|2021-01-24 05:56:40|442.34|438.34|442.39|438.39|442.39|438.39|442.32|438.32|16
1611467810000|2021-01-24 05:56:50|442.42|438.42|442.56|438.56|442.65|438.65|442.42|438.42|23
1611467820000|2021-01-24 05:57:00|442.54|438.54|442.48|438.48|442.54|438.54|442.46|438.46|14
1611467830000|2021-01-24 05:57:10|442.49|438.49|442.48|438.48|442.57|438.57|442.48|438.48|15
1611467840000|2021-01-24 05:57:20|442.49|438.49|442.61|438.61|442.61|438.61|442.48|438.48|17
1611467850000|2021-01-24 05:57:30|442.59|438.59|442.86|438.86|442.87|438.87|442.59|438.59|22
1611467860000|2021-01-24 05:57:40|442.87|438.87|442.86|438.86|442.89|438.89|442.86|438.86|9
1611467870000|2021-01-24 05:57:50|442.87|438.87|443.35|439.35|443.35|439.35|442.86|438.86|21
1611467880000|2021-01-24 05:58:00|443.36|439.36|443.64|439.64|443.64|439.64|443.36|439.36|21
1611467890000|2021-01-24 05:58:10|443.63|439.63|443.52|439.52|443.64|439.64|443.51|439.51|16
1611467900000|2021-01-24 05:58:20|443.54|439.54|443.48|439.48|443.55|439.55|443.34|439.34|30
1611467910000|2021-01-24 05:58:30|443.47|439.47|443.43|439.43|443.56|439.56|443.39|439.39|28
1611467920000|2021-01-24 05:58:40|443.44|439.44|443.46|439.46|443.46|439.46|443.36|439.36|19
1611467930000|2021-01-24 05:58:50|443.47|439.47|443.44|439.44|443.48|439.48|443.44|439.44|18
1611467940000|2021-01-24 05:59:00|443.46|439.46|443.2|439.2|443.46|439.46|443.2|439.2|18
1611467950000|2021-01-24 05:59:10|443.19|439.19|443.01|439.01|443.24|439.24|442.94|438.94|24
1611467960000|2021-01-24 05:59:20|443.02|439.02|442.99|438.99|443.04|439.04|442.96|438.96|27
1611467970000|2021-01-24 05:59:30|442.97|438.97|443.01|439.01|443.05|439.05|442.97|438.97|24
1611467980000|2021-01-24 05:59:40|443.02|439.02|443.22|439.22|443.22|439.22|443.02|439.02|21
1611467990000|2021-01-24 05:59:50|443.21|439.21|443.26|439.26|443.3|439.3|443.21|439.21|10
1611468000000|2021-01-24 06:00:00|443.29|439.29|443.3|439.3|443.36|439.36|443.29|439.29|10
1611468010000|2021-01-24 06:00:10|443.43|439.43|443.93|439.93|443.96|439.96|443.43|439.43|26
1611468020000|2021-01-24 06:00:20|443.94|439.94|444.09|440.09|444.09|440.09|443.92|439.92|25
1611468030000|2021-01-24 06:00:30|444.1|440.1|444.02|440.02|444.11|440.11|444|440|31
1611468040000|2021-01-24 06:00:40|443.98|439.98|443.98|439.98|443.98|439.98|443.88|439.88|25
1611468050000|2021-01-24 06:00:50|443.99|439.99|443.99|439.99|444.01|440.01|443.83|439.83|23
1611468060000|2021-01-24 06:01:00|443.96|439.96|443.89|439.89|443.99|439.99|443.88|439.88|19
1611468070000|2021-01-24 06:01:10|443.88|439.88|443.8|439.8|443.9|439.9|443.65|439.65|30
1611468080000|2021-01-24 06:01:20|443.82|439.82|443.63|439.63|443.85|439.85|443.63|439.63|29
1611468090000|2021-01-24 06:01:30|443.61|439.61|443.1|439.1|443.63|439.63|443.1|439.1|25
1611468100000|2021-01-24 06:01:40|443.13|439.13|443.19|439.19|443.24|439.24|443.13|439.13|21
1611468110000|2021-01-24 06:01:50|443.18|439.18|443.12|439.12|443.21|439.21|443.11|439.11|24
1611468120000|2021-01-24 06:02:00|443.14|439.14|443.12|439.12|443.15|439.15|443.12|439.12|16
1611468130000|2021-01-24 06:02:10|443.11|439.11|442.77|438.77|443.11|439.11|442.73|438.73|26
1611468140000|2021-01-24 06:02:20|442.74|438.74|442.59|438.59|442.74|438.74|442.59|438.59|21
1611468150000|2021-01-24 06:02:30|442.6|438.6|442.13|438.13|442.6|438.6|442.13|438.13|27
1611468160000|2021-01-24 06:02:40|442.19|438.19|441.72|437.72|442.19|438.19|441.7|437.7|26
1611468170000|2021-01-24 06:02:50|441.71|437.71|441.56|437.56|441.72|437.72|441.54|437.54|26
1611468180000|2021-01-24 06:03:00|441.55|437.55|441.68|437.68|441.8|437.8|441.53|437.53|31
1611468190000|2021-01-24 06:03:10|441.67|437.67|441.82|437.82|441.82|437.82|441.65|437.65|30
1611468200000|2021-01-24 06:03:20|441.84|437.84|441.85|437.85|441.85|437.85|441.78|437.78|21
1611468210000|2021-01-24 06:03:30|441.87|437.87|441.79|437.79|441.91|437.91|441.79|437.79|24
1611468220000|2021-01-24 06:03:40|441.75|437.75|441.91|437.91|441.99|437.99|441.75|437.75|31
1611468230000|2021-01-24 06:03:50|441.94|437.94|442.03|438.03|442.07|438.07|441.94|437.94|26
1611468240000|2021-01-24 06:04:00|442.04|438.04|441.94|437.94|442.04|438.04|441.93|437.93|23
1611468250000|2021-01-24 06:04:10|441.95|437.95|442.01|438.01|442.04|438.04|441.95|437.95|8
1611468260000|2021-01-24 06:04:20|442.02|438.02|442.02|438.02|442.02|438.02|442.02|438.02|1
1611468270000|2021-01-24 06:04:30|441.98|437.98|442.02|438.02|442.04|438.04|441.95|437.95|16
1611468280000|2021-01-24 06:04:40|441.99|437.99|442.03|438.03|442.03|438.03|441.99|437.99|8
1611468290000|2021-01-24 06:04:50|442.04|438.04|442.2|438.2|442.2|438.2|442.04|438.04|13
1611468300000|2021-01-24 06:05:00|442.21|438.21|442.07|438.07|442.21|438.21|442.07|438.07|20
1611468310000|2021-01-24 06:05:10|442.05|438.05|441.76|437.76|442.05|438.05|441.74|437.74|27
1611468320000|2021-01-24 06:05:20|441.89|437.89|441.85|437.85|441.91|437.91|441.79|437.79|25
1611468330000|2021-01-24 06:05:30|441.84|437.84|441.92|437.92|441.92|437.92|441.84|437.84|16
1611468340000|2021-01-24 06:05:40|441.93|437.93|441.99|437.99|441.99|437.99|441.93|437.93|13
1611468350000|2021-01-24 06:05:50|441.98|437.98|442.03|438.03|442.06|438.06|441.96|437.96|20
1611468360000|2021-01-24 06:06:00|442.04|438.04|442.11|438.11|442.12|438.12|442.01|438.01|16
1611468370000|2021-01-24 06:06:10|442.1|438.1|441.89|437.89|442.11|438.11|441.88|437.88|20
1611468380000|2021-01-24 06:06:20|441.87|437.87|441.86|437.86|441.94|437.94|441.84|437.84|21
1611468390000|2021-01-24 06:06:30|441.92|437.92|441.91|437.91|441.92|437.92|441.83|437.83|27
1611468400000|2021-01-24 06:06:40|441.88|437.88|441.89|437.89|441.89|437.89|441.84|437.84|17
1611468410000|2021-01-24 06:06:50|441.9|437.9|441.89|437.89|441.9|437.9|441.87|437.87|9
1611468420000|2021-01-24 06:07:00|441.9|437.9|441.91|437.91|441.95|437.95|441.9|437.9|14
1611468430000|2021-01-24 06:07:10|441.92|437.92|441.83|437.83|441.93|437.93|441.83|437.83|15
1611468440000|2021-01-24 06:07:20|441.82|437.82|441.82|437.82|441.84|437.84|441.81|437.81|15
1611468450000|2021-01-24 06:07:30|441.83|437.83|441.47|437.47|441.83|437.83|441.47|437.47|17
1611468460000|2021-01-24 06:07:40|441.48|437.48|441.39|437.39|441.51|437.51|441.34|437.34|28
1611468470000|2021-01-24 06:07:50|441.38|437.38|441.48|437.48|441.48|437.48|441.37|437.37|21
1611468480000|2021-01-24 06:08:00|441.6|437.6|441.38|437.38|441.6|437.6|441.37|437.37|22
1611468490000|2021-01-24 06:08:10|441.39|437.39|440.99|436.99|441.39|437.39|440.99|436.99|28
1611468500000|2021-01-24 06:08:20|440.93|436.93|440.95|436.95|440.97|436.97|440.87|436.87|23
1611468510000|2021-01-24 06:08:30|440.94|436.94|441.1|437.1|441.1|437.1|440.94|436.94|19
1611468520000|2021-01-24 06:08:40|441.11|437.11|441.09|437.09|441.11|437.11|441.09|437.09|14
1611468530000|2021-01-24 06:08:50|441.1|437.1|441.13|437.13|441.13|437.13|441.09|437.09|24
1611468540000|2021-01-24 06:09:00|441.12|437.12|441.39|437.39|441.46|437.46|441.12|437.12|23
1611468550000|2021-01-24 06:09:10|441.4|437.4|441.45|437.45|441.46|437.46|441.4|437.4|16
1611468560000|2021-01-24 06:09:20|441.44|437.44|441.45|437.45|441.48|437.48|441.4|437.4|13
1611468570000|2021-01-24 06:09:30|441.44|437.44|441.43|437.43|441.46|437.46|441.39|437.39|15
1611468580000|2021-01-24 06:09:40|441.44|437.44|441.44|437.44|441.45|437.45|441.43|437.43|14
1611468590000|2021-01-24 06:09:50|441.45|437.45|441.46|437.46|441.48|437.48|441.43|437.43|11
1611468600000|2021-01-24 06:10:00|441.44|437.44|442.91|438.91|443.28|439.28|441.44|437.44|30
1611468610000|2021-01-24 06:10:10|442.89|438.89|442.56|438.56|443.04|439.04|442.52|438.52|30
1611468620000|2021-01-24 06:10:20|442.53|438.53|443.44|439.44|443.54|439.54|442.46|438.46|31
1611468630000|2021-01-24 06:10:30|443.4|439.4|443.33|439.33|443.43|439.43|443.13|439.13|36
1611468640000|2021-01-24 06:10:40|443.35|439.35|443.44|439.44|443.56|439.56|443.35|439.35|28
1611468650000|2021-01-24 06:10:50|443.43|439.43|443.49|439.49|443.49|439.49|443.42|439.42|19
1611468660000|2021-01-24 06:11:00|443.48|439.48|443.57|439.57|443.64|439.64|443.48|439.48|25
1611468670000|2021-01-24 06:11:10|443.58|439.58|443.9|439.9|443.97|439.97|443.58|439.58|28
1611468680000|2021-01-24 06:11:20|443.93|439.93|444.09|440.09|444.25|440.25|443.9|439.9|27
1611468690000|2021-01-24 06:11:30|444.03|440.03|444.1|440.1|444.1|440.1|444|440|23
1611468700000|2021-01-24 06:11:40|444.09|440.09|443.43|439.43|444.09|440.09|443.43|439.43|21
1611468710000|2021-01-24 06:11:50|443.42|439.42|443.47|439.47|443.58|439.58|443.38|439.38|32
1611468720000|2021-01-24 06:12:00|443.48|439.48|443.59|439.59|443.69|439.69|443.48|439.48|31
1611468730000|2021-01-24 06:12:10|443.6|439.6|443.51|439.51|443.64|439.64|443.44|439.44|26
1611468740000|2021-01-24 06:12:20|443.52|439.52|443.13|439.13|443.53|439.53|443.13|439.13|23
1611468750000|2021-01-24 06:12:30|443.12|439.12|443.18|439.18|443.37|439.37|443.12|439.12|29
1611468760000|2021-01-24 06:12:40|443.1|439.1|443.01|439.01|443.1|439.1|443.01|439.01|9
1611468770000|2021-01-24 06:12:50|443.03|439.03|442.75|438.75|443.03|439.03|442.71|438.71|27
1611468780000|2021-01-24 06:13:00|442.78|438.78|442.98|438.98|443.24|439.24|442.73|438.73|25
1611468790000|2021-01-24 06:13:10|442.99|438.99|442.58|438.58|442.99|438.99|442.58|438.58|22
1611468800000|2021-01-24 06:13:20|442.6|438.6|442.69|438.69|442.69|438.69|442.54|438.54|28
1611468810000|2021-01-24 06:13:30|442.7|438.7|442.86|438.86|443.02|439.02|442.64|438.64|34
1611468820000|2021-01-24 06:13:40|442.87|438.87|442.82|438.82|442.92|438.92|442.82|438.82|25
1611468830000|2021-01-24 06:13:50|442.83|438.83|442.75|438.75|442.84|438.84|442.71|438.71|23
1611468840000|2021-01-24 06:14:00|442.73|438.73|442.74|438.74|442.75|438.75|442.73|438.73|10
1611468850000|2021-01-24 06:14:10|442.72|438.72|442.79|438.79|442.8|438.8|442.6|438.6|23
1611468860000|2021-01-24 06:14:20|442.78|438.78|442.87|438.87|442.87|438.87|442.77|438.77|28
1611468870000|2021-01-24 06:14:30|442.88|438.88|442.87|438.87|442.92|438.92|442.87|438.87|19
1611468880000|2021-01-24 06:14:40|442.86|438.86|442.77|438.77|442.9|438.9|442.77|438.77|23
1611468890000|2021-01-24 06:14:50|442.79|438.79|442.46|438.46|442.79|438.79|442.46|438.46|23
1611468900000|2021-01-24 06:15:00|442.45|438.45|442.81|438.81|442.82|438.82|442.41|438.41|28
1611468910000|2021-01-24 06:15:10|442.82|438.82|442.85|438.85|442.87|438.87|442.82|438.82|18
1611468920000|2021-01-24 06:15:20|442.86|438.86|442.82|438.82|442.86|438.86|442.8|438.8|18
1611468930000|2021-01-24 06:15:30|442.81|438.81|442.87|438.87|442.87|438.87|442.8|438.8|19
1611468940000|2021-01-24 06:15:40|442.91|438.91|443.02|439.02|443.03|439.03|442.89|438.89|16
1611468950000|2021-01-24 06:15:50|443.03|439.03|442.96|438.96|443.04|439.04|442.9|438.9|19
1611468960000|2021-01-24 06:16:00|442.95|438.95|442.72|438.72|442.95|438.95|442.67|438.67|24
1611468970000|2021-01-24 06:16:10|442.7|438.7|442.84|438.84|442.86|438.86|442.7|438.7|19
1611468980000|2021-01-24 06:16:20|442.83|438.83|442.82|438.82|442.83|438.83|442.8|438.8|17
1611468990000|2021-01-24 06:16:30|442.84|438.84|442.82|438.82|442.86|438.86|442.81|438.81|16
1611469000000|2021-01-24 06:16:40|442.85|438.85|442.85|438.85|442.89|438.89|442.82|438.82|20
1611469010000|2021-01-24 06:16:50|442.86|438.86|442.87|438.87|442.89|438.89|442.83|438.83|18
1611469020000|2021-01-24 06:17:00|442.88|438.88|442.86|438.86|442.89|438.89|442.85|438.85|16
1611469030000|2021-01-24 06:17:10|442.85|438.85|442.85|438.85|442.86|438.86|442.84|438.84|7
1611469040000|2021-01-24 06:17:20|442.84|438.84|442.49|438.49|442.86|438.86|442.49|438.49|19
1611469050000|2021-01-24 06:17:30|442.5|438.5|442.53|438.53|442.56|438.56|442.48|438.48|17
1611469060000|2021-01-24 06:17:40|442.54|438.54|442.56|438.56|442.56|438.56|442.53|438.53|16
1611469070000|2021-01-24 06:17:50|442.55|438.55|442.77|438.77|442.81|438.81|442.55|438.55|22
1611469080000|2021-01-24 06:18:00|442.76|438.76|442.79|438.79|442.81|438.81|442.76|438.76|20
1611469090000|2021-01-24 06:18:10|442.8|438.8|442.61|438.61|442.81|438.81|442.6|438.6|18
1611469100000|2021-01-24 06:18:20|442.6|438.6|442.76|438.76|442.77|438.77|442.6|438.6|29
1611469110000|2021-01-24 06:18:30|442.78|438.78|442.73|438.73|442.79|438.79|442.65|438.65|21
1611469120000|2021-01-24 06:18:40|442.75|438.75|442.76|438.76|442.78|438.78|442.72|438.72|21
1611469130000|2021-01-24 06:18:50|442.77|438.77|442.84|438.84|442.84|438.84|442.75|438.75|23
1611469140000|2021-01-24 06:19:00|442.83|438.83|443.12|439.12|443.12|439.12|442.82|438.82|20
1611469150000|2021-01-24 06:19:10|443.04|439.04|443.02|439.02|443.05|439.05|442.95|438.95|22
1611469160000|2021-01-24 06:19:20|443.01|439.01|442.9|438.9|443.02|439.02|442.81|438.81|24
1611469170000|2021-01-24 06:19:30|442.91|438.91|442.91|438.91|442.94|438.94|442.86|438.86|18
1611469180000|2021-01-24 06:19:40|442.9|438.9|442.91|438.91|442.94|438.94|442.88|438.88|11
1611469190000|2021-01-24 06:19:50|442.9|438.9|442.98|438.98|443.03|439.03|442.88|438.88|16
1611469200000|2021-01-24 06:20:00|442.94|438.94|443.07|439.07|443.08|439.08|442.94|438.94|29
1611469210000|2021-01-24 06:20:10|443.08|439.08|443.02|439.02|443.08|439.08|443.01|439.01|12
1611469220000|2021-01-24 06:20:20|443.03|439.03|443.09|439.09|443.26|439.26|443|439|22
1611469230000|2021-01-24 06:20:30|443.07|439.07|443.15|439.15|443.15|439.15|443.07|439.07|9
1611469240000|2021-01-24 06:20:40|443.14|439.14|443.14|439.14|443.15|439.15|443.11|439.11|13
1611469250000|2021-01-24 06:20:50|443.15|439.15|443.02|439.02|443.15|439.15|442.99|438.99|25
1611469260000|2021-01-24 06:21:00|443|439|443.01|439.01|443.04|439.04|442.91|438.91|22
1611469270000|2021-01-24 06:21:10|443|439|442.98|438.98|443.01|439.01|442.96|438.96|15
1611469280000|2021-01-24 06:21:20|442.99|438.99|443.11|439.11|443.11|439.11|442.99|438.99|20
1611469290000|2021-01-24 06:21:30|443.1|439.1|443.2|439.2|443.2|439.2|443.1|439.1|14
1611469300000|2021-01-24 06:21:40|443.19|439.19|442.83|438.83|443.19|439.19|442.82|438.82|23
1611469310000|2021-01-24 06:21:50|442.85|438.85|442.88|438.88|442.88|438.88|442.83|438.83|19
1611469320000|2021-01-24 06:22:00|442.86|438.86|442.79|438.79|442.9|438.9|442.79|438.79|17
1611469330000|2021-01-24 06:22:10|442.8|438.8|442.77|438.77|442.81|438.81|442.77|438.77|17
1611469340000|2021-01-24 06:22:20|442.74|438.74|442.44|438.44|442.74|438.74|442.43|438.43|13
1611469350000|2021-01-24 06:22:30|442.43|438.43|442.37|438.37|442.43|438.43|442.37|438.37|18
1611469360000|2021-01-24 06:22:40|442.38|438.38|442.39|438.39|442.41|438.41|442.34|438.34|22
1611469370000|2021-01-24 06:22:50|442.38|438.38|442.08|438.08|442.4|438.4|442.03|438.03|27
1611469380000|2021-01-24 06:23:00|442.07|438.07|442.04|438.04|442.07|438.07|442.04|438.04|21
1611469390000|2021-01-24 06:23:10|442.05|438.05|442.05|438.05|442.1|438.1|442.05|438.05|11
1611469400000|2021-01-24 06:23:20|442.06|438.06|442.01|438.01|442.07|438.07|442|438|9
1611469410000|2021-01-24 06:23:30|442.02|438.02|441.91|437.91|442.03|438.03|441.91|437.91|14
1611469420000|2021-01-24 06:23:40|441.92|437.92|441.96|437.96|441.96|437.96|441.91|437.91|9
1611469430000|2021-01-24 06:23:50|441.97|437.97|441.98|437.98|442.09|438.09|441.97|437.97|23
1611469440000|2021-01-24 06:24:00|441.99|437.99|441.99|437.99|442.03|438.03|441.97|437.97|13
1611469450000|2021-01-24 06:24:10|441.98|437.98|441.82|437.82|441.98|437.98|441.75|437.75|20
1611469460000|2021-01-24 06:24:20|441.83|437.83|441.73|437.73|441.85|437.85|441.73|437.73|15
1611469470000|2021-01-24 06:24:30|441.75|437.75|441.87|437.87|441.9|437.9|441.72|437.72|16
1611469480000|2021-01-24 06:24:40|441.86|437.86|441.84|437.84|441.86|437.86|441.84|437.84|8
1611469490000|2021-01-24 06:24:50|441.85|437.85|441.85|437.85|441.86|437.86|441.84|437.84|5
1611469500000|2021-01-24 06:25:00|441.86|437.86|441.85|437.85|441.86|437.86|441.84|437.84|4
1611469510000|2021-01-24 06:25:10|441.86|437.86|441.89|437.89|441.91|437.91|441.86|437.86|10
1611469520000|2021-01-24 06:25:20|441.9|437.9|441.93|437.93|441.93|437.93|441.9|437.9|4
1611469530000|2021-01-24 06:25:30|441.94|437.94|441.96|437.96|441.98|437.98|441.93|437.93|12
1611469540000|2021-01-24 06:25:40|441.97|437.97|441.96|437.96|441.97|437.97|441.95|437.95|4
1611469550000|2021-01-24 06:25:50|441.93|437.93|441.9|437.9|441.93|437.93|441.89|437.89|6
1611469560000|2021-01-24 06:26:00|441.84|437.84|441.79|437.79|441.84|437.84|441.79|437.79|7
1611469570000|2021-01-24 06:26:10|441.77|437.77|441.65|437.65|441.77|437.77|441.65|437.65|11
1611469580000|2021-01-24 06:26:20|441.57|437.57|441.32|437.32|441.57|437.57|441.32|437.32|22
1611469590000|2021-01-24 06:26:30|441.34|437.34|441.43|437.43|441.48|437.48|441.34|437.34|23
1611469600000|2021-01-24 06:26:40|441.45|437.45|441.56|437.56|441.6|437.6|441.45|437.45|19
1611469610000|2021-01-24 06:26:50|441.55|437.55|441.29|437.29|441.55|437.55|441.21|437.21|26
1611469620000|2021-01-24 06:27:00|441.3|437.3|441.55|437.55|441.71|437.71|441.3|437.3|23
1611469630000|2021-01-24 06:27:10|441.57|437.57|441.61|437.61|441.61|437.61|441.55|437.55|17
1611469640000|2021-01-24 06:27:20|441.62|437.62|441.61|437.61|441.63|437.63|441.61|437.61|8
1611469650000|2021-01-24 06:27:30|441.62|437.62|441.63|437.63|441.64|437.64|441.61|437.61|9
1611469660000|2021-01-24 06:27:40|441.64|437.64|441.66|437.66|441.67|437.67|441.6|437.6|14
1611469670000|2021-01-24 06:27:50|441.64|437.64|441.63|437.63|441.65|437.65|441.62|437.62|11
1611469680000|2021-01-24 06:28:00|441.64|437.64|441.87|437.87|441.95|437.95|441.63|437.63|19
1611469690000|2021-01-24 06:28:10|441.88|437.88|441.64|437.64|441.88|437.88|441.64|437.64|26
1611469700000|2021-01-24 06:28:20|441.58|437.58|441.68|437.68|441.71|437.71|441.48|437.48|22
1611469710000|2021-01-24 06:28:30|441.69|437.69|441.49|437.49|441.69|437.69|441.49|437.49|18
1611469720000|2021-01-24 06:28:40|441.48|437.48|441.51|437.51|441.53|437.53|441.46|437.46|19
1611469730000|2021-01-24 06:28:50|441.5|437.5|441.57|437.57|441.61|437.61|441.5|437.5|24
1611469740000|2021-01-24 06:29:00|441.59|437.59|441.68|437.68|441.78|437.78|441.55|437.55|32
1611469750000|2021-01-24 06:29:10|441.67|437.67|441.53|437.53|441.67|437.67|441.53|437.53|18
1611469760000|2021-01-24 06:29:20|441.52|437.52|441.57|437.57|441.57|437.57|441.48|437.48|23
1611469770000|2021-01-24 06:29:30|441.58|437.58|441.54|437.54|441.58|437.58|441.51|437.51|15
1611469780000|2021-01-24 06:29:40|441.55|437.55|441.58|437.58|441.58|437.58|441.54|437.54|12
1611469790000|2021-01-24 06:29:50|441.59|437.59|441.57|437.57|441.59|437.59|441.56|437.56|14
1611469800000|2021-01-24 06:30:00|441.56|437.56|441.58|437.58|441.59|437.59|441.52|437.52|20
1611469810000|2021-01-24 06:30:10|441.59|437.59|441.59|437.59|441.59|437.59|441.58|437.58|7
1611469820000|2021-01-24 06:30:20|441.66|437.66|441.91|437.91|441.93|437.93|441.66|437.66|24
1611469830000|2021-01-24 06:30:30|441.9|437.9|441.78|437.78|441.91|437.91|441.74|437.74|23
1611469840000|2021-01-24 06:30:40|441.79|437.79|441.76|437.76|441.8|437.8|441.74|437.74|22
1611469850000|2021-01-24 06:30:50|441.77|437.77|441.79|437.79|441.79|437.79|441.75|437.75|19
1611469860000|2021-01-24 06:31:00|441.77|437.77|441.78|437.78|441.8|437.8|441.76|437.76|13
1611469870000|2021-01-24 06:31:10|441.79|437.79|441.85|437.85|441.85|437.85|441.78|437.78|13
1611469880000|2021-01-24 06:31:20|441.86|437.86|441.77|437.77|441.87|437.87|441.7|437.7|18
1611469890000|2021-01-24 06:31:30|441.76|437.76|441.77|437.77|441.83|437.83|441.76|437.76|17
1611469900000|2021-01-24 06:31:40|441.76|437.76|441.61|437.61|441.77|437.77|441.61|437.61|12
1611469910000|2021-01-24 06:31:50|441.66|437.66|441.36|437.36|441.66|437.66|441.36|437.36|26
1611469920000|2021-01-24 06:32:00|441.35|437.35|441.2|437.2|441.35|437.35|441.2|437.2|12
1611469930000|2021-01-24 06:32:10|441.19|437.19|440.9|436.9|441.19|437.19|440.9|436.9|12
1611469940000|2021-01-24 06:32:20|440.88|436.88|440.51|436.51|440.88|436.88|440.51|436.51|21
1611469950000|2021-01-24 06:32:30|440.5|436.5|440.81|436.81|440.89|436.89|440.47|436.47|26
1611469960000|2021-01-24 06:32:40|440.8|436.8|440.82|436.82|440.82|436.82|440.75|436.75|21
1611469970000|2021-01-24 06:32:50|440.81|436.81|440.59|436.59|440.81|436.81|440.58|436.58|23
1611469980000|2021-01-24 06:33:00|440.57|436.57|440.54|436.54|440.59|436.59|440.31|436.31|28
1611469990000|2021-01-24 06:33:10|440.34|436.34|440.31|436.31|440.39|436.39|440.25|436.25|25
1611470000000|2021-01-24 06:33:20|440.37|436.37|440.45|436.45|440.55|436.55|440.37|436.37|26
1611470010000|2021-01-24 06:33:30|440.39|436.39|440.2|436.2|440.51|436.51|440.2|436.2|24
1611470020000|2021-01-24 06:33:40|440.19|436.19|440.11|436.11|440.28|436.28|440.06|436.06|23
1611470030000|2021-01-24 06:33:50|439.97|435.97|439.92|435.92|439.97|435.97|439.88|435.88|21
1611470040000|2021-01-24 06:34:00|439.91|435.91|439.95|435.95|440|436|439.91|435.91|25
1611470050000|2021-01-24 06:34:10|439.94|435.94|440.15|436.15|440.16|436.16|439.94|435.94|23
1611470060000|2021-01-24 06:34:20|440.18|436.18|440.4|436.4|440.4|436.4|440.18|436.18|33
1611470070000|2021-01-24 06:34:30|440.38|436.38|440.28|436.28|440.4|436.4|440.28|436.28|20
1611470080000|2021-01-24 06:34:40|440.25|436.25|440.25|436.25|440.26|436.26|440.21|436.21|13
1611470090000|2021-01-24 06:34:50|440.24|436.24|440.22|436.22|440.27|436.27|440.11|436.11|23
1611470100000|2021-01-24 06:35:00|440.21|436.21|440.38|436.38|440.4|436.4|440.2|436.2|21
1611470110000|2021-01-24 06:35:10|440.39|436.39|440.21|436.21|440.48|436.48|440.2|436.2|22
1611470120000|2021-01-24 06:35:20|440.22|436.22|440.3|436.3|440.34|436.34|440.22|436.22|25
1611470130000|2021-01-24 06:35:30|440.32|436.32|440.41|436.41|440.42|436.42|440.28|436.28|27
1611470140000|2021-01-24 06:35:40|440.42|436.42|440.81|436.81|440.82|436.82|440.4|436.4|22
1611470150000|2021-01-24 06:35:50|440.83|436.83|440.81|436.81|440.89|436.89|440.81|436.81|18
1611470160000|2021-01-24 06:36:00|440.8|436.8|440.79|436.79|440.81|436.81|440.78|436.78|18
1611470170000|2021-01-24 06:36:10|440.78|436.78|440.35|436.35|440.78|436.78|440.35|436.35|26
1611470180000|2021-01-24 06:36:20|440.3|436.3|440.2|436.2|440.33|436.33|440.15|436.15|24
1611470190000|2021-01-24 06:36:30|440.25|436.25|440.31|436.31|440.31|436.31|440.18|436.18|17
1611470200000|2021-01-24 06:36:40|440.28|436.28|440.65|436.65|440.65|436.65|440.28|436.28|17
1611470210000|2021-01-24 06:36:50|440.64|436.64|440.65|436.65|440.65|436.65|440.64|436.64|14
1611470220000|2021-01-24 06:37:00|440.67|436.67|440.74|436.74|440.77|436.77|440.67|436.67|16
1611470230000|2021-01-24 06:37:10|440.75|436.75|440.57|436.57|440.75|436.75|440.53|436.53|17
1611470240000|2021-01-24 06:37:20|440.49|436.49|440.32|436.32|440.49|436.49|440.31|436.31|23
1611470250000|2021-01-24 06:37:30|440.33|436.33|440.31|436.31|440.36|436.36|440.3|436.3|21
1611470260000|2021-01-24 06:37:40|440.32|436.32|440.57|436.57|440.57|436.57|440.28|436.28|27
1611470270000|2021-01-24 06:37:50|440.58|436.58|440.73|436.73|440.76|436.76|440.58|436.58|17
1611470280000|2021-01-24 06:38:00|440.75|436.75|440.74|436.74|440.77|436.77|440.69|436.69|22
1611470290000|2021-01-24 06:38:10|440.75|436.75|440.62|436.62|440.75|436.75|440.62|436.62|20
1611470300000|2021-01-24 06:38:20|440.48|436.48|440.29|436.29|440.48|436.48|440.29|436.29|33
1611470310000|2021-01-24 06:38:30|440.28|436.28|440.28|436.28|440.41|436.41|440.28|436.28|21
1611470320000|2021-01-24 06:38:40|440.29|436.29|440.39|436.39|440.39|436.39|440.26|436.26|22
1611470330000|2021-01-24 06:38:50|440.35|436.35|440.43|436.43|440.45|436.45|440.34|436.34|28
1611470340000|2021-01-24 06:39:00|440.42|436.42|440.29|436.29|440.44|436.44|440.22|436.22|23
1611470350000|2021-01-24 06:39:10|440.32|436.32|440.27|436.27|440.32|436.32|440.26|436.26|24
1611470360000|2021-01-24 06:39:20|440.26|436.26|440.25|436.25|440.4|436.4|440.22|436.22|20
1611470370000|2021-01-24 06:39:30|440.26|436.26|440.31|436.31|440.41|436.41|440.24|436.24|17
1611470380000|2021-01-24 06:39:40|440.29|436.29|440.44|436.44|440.44|436.44|440.23|436.23|16
1611470390000|2021-01-24 06:39:50|440.36|436.36|440.29|436.29|440.38|436.38|440.29|436.29|19
1611470400000|2021-01-24 06:40:00|440.3|436.3|440.45|436.45|440.45|436.45|440.24|436.24|17
1611470410000|2021-01-24 06:40:10|440.44|436.44|440.63|436.63|440.64|436.64|440.44|436.44|21
1611470420000|2021-01-24 06:40:20|440.64|436.64|440.63|436.63|440.65|436.65|440.57|436.57|18
1611470430000|2021-01-24 06:40:30|440.62|436.62|440.43|436.43|440.62|436.62|440.43|436.43|21
1611470440000|2021-01-24 06:40:40|440.42|436.42|440.54|436.54|440.59|436.59|440.42|436.42|19
1611470450000|2021-01-24 06:40:50|440.53|436.53|440.55|436.55|440.55|436.55|440.5|436.5|11
1611470460000|2021-01-24 06:41:00|440.56|436.56|440.56|436.56|440.63|436.63|440.56|436.56|19
1611470470000|2021-01-24 06:41:10|440.57|436.57|440.5|436.5|440.61|436.61|440.48|436.48|24
1611470480000|2021-01-24 06:41:20|440.51|436.51|440.52|436.52|440.54|436.54|440.5|436.5|15
1611470490000|2021-01-24 06:41:30|440.53|436.53|440.47|436.47|440.53|436.53|440.43|436.43|17
1611470500000|2021-01-24 06:41:40|440.46|436.46|440.41|436.41|440.46|436.46|440.38|436.38|14
1611470510000|2021-01-24 06:41:50|440.42|436.42|440.42|436.42|440.42|436.42|440.39|436.39|12
1611470520000|2021-01-24 06:42:00|440.4|436.4|440.5|436.5|440.51|436.51|440.34|436.34|19
1611470530000|2021-01-24 06:42:10|440.51|436.51|440.48|436.48|440.62|436.62|440.48|436.48|18
1611470540000|2021-01-24 06:42:20|440.47|436.47|440.39|436.39|440.48|436.48|440.38|436.38|17
1611470550000|2021-01-24 06:42:30|440.4|436.4|440.41|436.41|440.43|436.43|440.4|436.4|14
1611470560000|2021-01-24 06:42:40|440.4|436.4|440.41|436.41|440.43|436.43|440.39|436.39|8
1611470570000|2021-01-24 06:42:50|440.42|436.42|440.27|436.27|440.45|436.45|440.27|436.27|16
1611470580000|2021-01-24 06:43:00|440.21|436.21|439.83|435.83|440.21|436.21|439.77|435.77|24
1611470590000|2021-01-24 06:43:10|439.84|435.84|439.83|435.83|439.84|435.84|439.82|435.82|7
1611470600000|2021-01-24 06:43:20|439.84|435.84|439.81|435.81|439.85|435.85|439.78|435.78|19
1611470610000|2021-01-24 06:43:30|439.8|435.8|439.82|435.82|439.91|435.91|439.78|435.78|27
1611470620000|2021-01-24 06:43:40|439.83|435.83|439.85|435.85|439.86|435.86|439.82|435.82|23
1611470630000|2021-01-24 06:43:50|439.86|435.86|439.94|435.94|439.95|435.95|439.86|435.86|22
1611470640000|2021-01-24 06:44:00|439.93|435.93|439.9|435.9|439.96|435.96|439.89|435.89|19
1611470650000|2021-01-24 06:44:10|439.91|435.91|439.84|435.84|439.91|435.91|439.81|435.81|15
1611470660000|2021-01-24 06:44:20|439.83|435.83|439.99|435.99|440.15|436.15|439.83|435.83|23
1611470670000|2021-01-24 06:44:30|440.02|436.02|440.28|436.28|440.28|436.28|440.02|436.02|31
1611470680000|2021-01-24 06:44:40|440.27|436.27|440.23|436.23|440.32|436.32|440.19|436.19|25
1611470690000|2021-01-24 06:44:50|440.22|436.22|440.21|436.21|440.24|436.24|440.12|436.12|19
1611470700000|2021-01-24 06:45:00|440.22|436.22|440.24|436.24|440.24|436.24|440.18|436.18|15
1611470710000|2021-01-24 06:45:10|440.19|436.19|439.9|435.9|440.21|436.21|439.86|435.86|19
1611470720000|2021-01-24 06:45:20|439.91|435.91|439.8|435.8|439.91|435.91|439.74|435.74|24
1611470730000|2021-01-24 06:45:30|439.82|435.82|439.84|435.84|439.84|435.84|439.78|435.78|27
1611470740000|2021-01-24 06:45:40|439.88|435.88|439.87|435.87|439.91|435.91|439.85|435.85|20
1611470750000|2021-01-24 06:45:50|439.9|435.9|439.83|435.83|439.91|435.91|439.83|435.83|14
1611470760000|2021-01-24 06:46:00|439.84|435.84|439.72|435.72|439.85|435.85|439.72|435.72|15
1611470770000|2021-01-24 06:46:10|439.74|435.74|439.78|435.78|439.81|435.81|439.73|435.73|16
1611470780000|2021-01-24 06:46:20|439.79|435.79|439.74|435.74|439.81|435.81|439.73|435.73|11
1611470790000|2021-01-24 06:46:30|439.75|435.75|439.97|435.97|439.97|435.97|439.75|435.75|28
1611470800000|2021-01-24 06:46:40|439.96|435.96|440.07|436.07|440.08|436.08|439.94|435.94|15
1611470810000|2021-01-24 06:46:50|440.08|436.08|440.14|436.14|440.14|436.14|440.07|436.07|12
1611470820000|2021-01-24 06:47:00|440.17|436.17|440.3|436.3|440.3|436.3|440.17|436.17|22
1611470830000|2021-01-24 06:47:10|440.31|436.31|440.32|436.32|440.34|436.34|440.28|436.28|11
1611470840000|2021-01-24 06:47:20|440.31|436.31|440.42|436.42|440.44|436.44|440.31|436.31|13
1611470850000|2021-01-24 06:47:30|440.41|436.41|440.47|436.47|440.47|436.47|440.34|436.34|20
1611470860000|2021-01-24 06:47:40|440.48|436.48|440.57|436.57|440.59|436.59|440.47|436.47|13
1611470870000|2021-01-24 06:47:50|440.58|436.58|440.6|436.6|440.6|436.6|440.56|436.56|15
1611470880000|2021-01-24 06:48:00|440.61|436.61|440.55|436.55|440.61|436.61|440.55|436.55|21
1611470890000|2021-01-24 06:48:10|440.56|436.56|440.46|436.46|440.58|436.58|440.41|436.41|30
1611470900000|2021-01-24 06:48:20|440.48|436.48|440.56|436.56|440.56|436.56|440.48|436.48|20
1611470910000|2021-01-24 06:48:30|440.62|436.62|440.62|436.62|440.63|436.63|440.61|436.61|7
1611470920000|2021-01-24 06:48:40|440.63|436.63|440.85|436.85|440.94|436.94|440.63|436.63|19
1611470930000|2021-01-24 06:48:50|440.83|436.83|440.6|436.6|440.83|436.83|440.59|436.59|19
1611470940000|2021-01-24 06:49:00|440.59|436.59|440.53|436.53|440.62|436.62|440.51|436.51|13
1611470950000|2021-01-24 06:49:10|440.56|436.56|440.63|436.63|440.65|436.65|440.56|436.56|11
1611470960000|2021-01-24 06:49:20|440.62|436.62|440.59|436.59|440.63|436.63|440.58|436.58|7
1611470970000|2021-01-24 06:49:30|440.6|436.6|440.65|436.65|440.65|436.65|440.6|436.6|13
1611470980000|2021-01-24 06:49:40|440.64|436.64|440.56|436.56|440.64|436.64|440.56|436.56|14
1611470990000|2021-01-24 06:49:50|440.57|436.57|440.56|436.56|440.57|436.57|440.52|436.52|9
1611471000000|2021-01-24 06:50:00|440.54|436.54|440.43|436.43|440.56|436.56|440.43|436.43|18
1611471010000|2021-01-24 06:50:10|440.42|436.42|440.4|436.4|440.42|436.42|440.39|436.39|13
1611471020000|2021-01-24 06:50:20|440.39|436.39|440.38|436.38|440.39|436.39|440.38|436.38|8
1611471030000|2021-01-24 06:50:30|440.39|436.39|440.47|436.47|440.47|436.47|440.39|436.39|7
1611471040000|2021-01-24 06:50:40|440.39|436.39|440.38|436.38|440.39|436.39|440.38|436.38|12
1611471050000|2021-01-24 06:50:50|440.37|436.37|440.42|436.42|440.45|436.45|440.37|436.37|10
1611471060000|2021-01-24 06:51:00|440.41|436.41|440.69|436.69|440.69|436.69|440.41|436.41|15
1611471070000|2021-01-24 06:51:10|440.71|436.71|440.69|436.69|440.71|436.71|440.69|436.69|3
1611471080000|2021-01-24 06:51:20|440.72|436.72|440.64|436.64|440.73|436.73|440.64|436.64|9
1611471090000|2021-01-24 06:51:30|440.63|436.63|440.48|436.48|440.63|436.63|440.46|436.46|15
1611471100000|2021-01-24 06:51:40|440.47|436.47|440.54|436.54|440.64|436.64|440.47|436.47|19
1611471110000|2021-01-24 06:51:50|440.53|436.53|440.57|436.57|440.61|436.61|440.52|436.52|9
1611471120000|2021-01-24 06:52:00|440.58|436.58|440.54|436.54|440.6|436.6|440.52|436.52|12
1611471130000|2021-01-24 06:52:10|440.55|436.55|440.64|436.64|440.72|436.72|440.55|436.55|21
1611471140000|2021-01-24 06:52:20|440.63|436.63|440.56|436.56|440.65|436.65|440.55|436.55|14
1611471150000|2021-01-24 06:52:30|440.57|436.57|440.58|436.58|440.61|436.61|440.55|436.55|17
1611471160000|2021-01-24 06:52:40|440.55|436.55|440.59|436.59|440.59|436.59|440.5|436.5|17
1611471170000|2021-01-24 06:52:50|440.58|436.58|440.5|436.5|440.58|436.58|440.48|436.48|18
1611471180000|2021-01-24 06:53:00|440.51|436.51|440.48|436.48|440.51|436.51|440.47|436.47|10
1611471190000|2021-01-24 06:53:10|440.47|436.47|440.55|436.55|440.55|436.55|440.46|436.46|12
1611471200000|2021-01-24 06:53:20|440.57|436.57|440.56|436.56|440.57|436.57|440.49|436.49|16
1611471210000|2021-01-24 06:53:30|440.55|436.55|440.36|436.36|440.56|436.56|440.36|436.36|13
1611471220000|2021-01-24 06:53:40|440.35|436.35|440.4|436.4|440.49|436.49|440.29|436.29|19
1611471230000|2021-01-24 06:53:50|440.39|436.39|440.39|436.39|440.39|436.39|440.38|436.38|7
1611471240000|2021-01-24 06:54:00|440.38|436.38|440.51|436.51|440.54|436.54|440.37|436.37|11
1611471250000|2021-01-24 06:54:10|440.49|436.49|440.47|436.47|440.49|436.49|440.45|436.45|15
1611471260000|2021-01-24 06:54:20|440.49|436.49|440.46|436.46|440.49|436.49|440.44|436.44|17
1611471270000|2021-01-24 06:54:30|440.48|436.48|440.39|436.39|440.5|436.5|440.39|436.39|12
1611471280000|2021-01-24 06:54:40|440.36|436.36|440.26|436.26|440.38|436.38|440.25|436.25|21
1611471290000|2021-01-24 06:54:50|440.28|436.28|440.31|436.31|440.41|436.41|440.26|436.26|13
1611471300000|2021-01-24 06:55:00|440.32|436.32|440.27|436.27|440.47|436.47|440.27|436.27|26
1611471310000|2021-01-24 06:55:10|440.28|436.28|440.23|436.23|440.33|436.33|440.22|436.22|20
1611471320000|2021-01-24 06:55:20|440.22|436.22|440.19|436.19|440.33|436.33|440.19|436.19|12
1611471330000|2021-01-24 06:55:30|440.2|436.2|440.19|436.19|440.21|436.21|440.19|436.19|17
1611471340000|2021-01-24 06:55:40|440.2|436.2|439.96|435.96|440.21|436.21|439.96|435.96|14
1611471350000|2021-01-24 06:55:50|439.95|435.95|439.91|435.91|439.96|435.96|439.82|435.82|22
1611471360000|2021-01-24 06:56:00|439.93|435.93|440.03|436.03|440.04|436.04|439.91|435.91|20
1611471370000|2021-01-24 06:56:10|440.01|436.01|439.88|435.88|440.03|436.03|439.86|435.86|17
1611471380000|2021-01-24 06:56:20|439.89|435.89|440.06|436.06|440.08|436.08|439.82|435.82|22
1611471390000|2021-01-24 06:56:30|440.07|436.07|440.05|436.05|440.14|436.14|440.02|436.02|21
1611471400000|2021-01-24 06:56:40|440.03|436.03|440.18|436.18|440.18|436.18|439.98|435.98|27
1611471410000|2021-01-24 06:56:50|440.19|436.19|440.19|436.19|440.19|436.19|440.16|436.16|18
1611471420000|2021-01-24 06:57:00|440.2|436.2|440.18|436.18|440.2|436.2|440.18|436.18|17
1611471430000|2021-01-24 06:57:10|440.19|436.19|440.14|436.14|440.32|436.32|440.12|436.12|29
1611471440000|2021-01-24 06:57:20|440.1|436.1|440.21|436.21|440.23|436.23|440.09|436.09|25
1611471450000|2021-01-24 06:57:30|440.2|436.2|439.99|435.99|440.2|436.2|439.96|435.96|18
1611471460000|2021-01-24 06:57:40|440.01|436.01|440.13|436.13|440.13|436.13|439.98|435.98|21
1611471470000|2021-01-24 06:57:50|440.11|436.11|440.22|436.22|440.29|436.29|440.11|436.11|13
1611471480000|2021-01-24 06:58:00|440.21|436.21|440.01|436.01|440.23|436.23|439.98|435.98|21
1611471490000|2021-01-24 06:58:10|440.02|436.02|440.12|436.12|440.19|436.19|440.01|436.01|16
1611471500000|2021-01-24 06:58:20|440.11|436.11|440.09|436.09|440.12|436.12|440.09|436.09|6
1611471510000|2021-01-24 06:58:30|440.08|436.08|440.02|436.02|440.08|436.08|440.01|436.01|13
1611471520000|2021-01-24 06:58:40|440.01|436.01|439.86|435.86|440.02|436.02|439.86|435.86|21
1611471530000|2021-01-24 06:58:50|439.85|435.85|439.79|435.79|439.85|435.85|439.79|435.79|9
1611471540000|2021-01-24 06:59:00|439.82|435.82|439.39|435.39|439.82|435.82|439.38|435.38|15
1611471550000|2021-01-24 06:59:10|439.37|435.37|439.32|435.32|439.37|435.37|439.32|435.32|9
1611471560000|2021-01-24 06:59:20|439.33|435.33|439.48|435.48|439.6|435.6|439.33|435.33|21
1611471570000|2021-01-24 06:59:30|439.5|435.5|439.66|435.66|439.66|435.66|439.49|435.49|19
1611471580000|2021-01-24 06:59:40|439.67|435.67|439.91|435.91|439.93|435.93|439.67|435.67|15
1611471590000|2021-01-24 06:59:50|439.92|435.92|439.84|435.84|439.94|435.94|439.84|435.84|15
1611471600000|2021-01-24 07:00:00|439.85|435.85|440.1|436.1|440.14|436.14|439.85|435.85|24
1611471610000|2021-01-24 07:00:10|440.13|436.13|440.33|436.33|440.34|436.34|440.11|436.11|20
1611471620000|2021-01-24 07:00:20|440.34|436.34|440.37|436.37|440.37|436.37|440.29|436.29|21
1611471630000|2021-01-24 07:00:30|440.38|436.38|440.94|436.94|440.94|436.94|440.36|436.36|26
1611471640000|2021-01-24 07:00:40|440.88|436.88|441.16|437.16|441.19|437.19|440.87|436.87|26
1611471650000|2021-01-24 07:00:50|441.18|437.18|441.41|437.41|441.44|437.44|441.14|437.14|21
1611471660000|2021-01-24 07:01:00|441.43|437.43|441.58|437.58|441.83|437.83|441.39|437.39|25
1611471670000|2021-01-24 07:01:10|441.57|437.57|442.01|438.01|442.04|438.04|441.53|437.53|27
1611471680000|2021-01-24 07:01:20|442.02|438.02|441.8|437.8|442.03|438.03|441.7|437.7|32
1611471690000|2021-01-24 07:01:30|441.82|437.82|441.71|437.71|441.82|437.82|441.7|437.7|19
1611471700000|2021-01-24 07:01:40|441.72|437.72|441.77|437.77|441.86|437.86|441.72|437.72|23
1611471710000|2021-01-24 07:01:50|441.75|437.75|441.49|437.49|441.76|437.76|441.49|437.49|30
1611471720000|2021-01-24 07:02:00|441.46|437.46|441.41|437.41|441.64|437.64|441.41|437.41|22
1611471730000|2021-01-24 07:02:10|441.42|437.42|441.39|437.39|441.58|437.58|441.37|437.37|31
1611471740000|2021-01-24 07:02:20|441.38|437.38|441.47|437.47|441.49|437.49|441.37|437.37|26
1611471750000|2021-01-24 07:02:30|441.45|437.45|441.34|437.34|441.45|437.45|441.33|437.33|26
1611471760000|2021-01-24 07:02:40|441.35|437.35|441.32|437.32|441.47|437.47|441.3|437.3|23
1611471770000|2021-01-24 07:02:50|441.31|437.31|441.35|437.35|441.39|437.39|441.31|437.31|11
1611471780000|2021-01-24 07:03:00|441.33|437.33|441.37|437.37|441.38|437.38|441.32|437.32|23
1611471790000|2021-01-24 07:03:10|441.36|437.36|441.12|437.12|441.36|437.36|441.04|437.04|31
1611471800000|2021-01-24 07:03:20|441.05|437.05|441.14|437.14|441.18|437.18|441.01|437.01|27
1611471810000|2021-01-24 07:03:30|441.15|437.15|440.94|436.94|441.15|437.15|440.92|436.92|21
1611471820000|2021-01-24 07:03:40|440.97|436.97|440.94|436.94|441.04|437.04|440.93|436.93|21
1611471830000|2021-01-24 07:03:50|440.95|436.95|440.92|436.92|440.96|436.96|440.9|436.9|19
1611471840000|2021-01-24 07:04:00|440.9|436.9|441.27|437.27|441.28|437.28|440.9|436.9|23
1611471850000|2021-01-24 07:04:10|441.28|437.28|441.12|437.12|441.28|437.28|441.12|437.12|17
1611471860000|2021-01-24 07:04:20|441.14|437.14|441.07|437.07|441.14|437.14|441.06|437.06|23
1611471870000|2021-01-24 07:04:30|441.08|437.08|441.08|437.08|441.09|437.09|441.03|437.03|11
1611471880000|2021-01-24 07:04:40|441.07|437.07|441.02|437.02|441.07|437.07|441.01|437.01|16
1611471890000|2021-01-24 07:04:50|441.01|437.01|440.73|436.73|441.02|437.02|440.73|436.73|26
1611471900000|2021-01-24 07:05:00|440.7|436.7|440.72|436.72|440.78|436.78|440.48|436.48|26
1611471910000|2021-01-24 07:05:10|440.7|436.7|440.82|436.82|440.83|436.83|440.65|436.65|23
1611471920000|2021-01-24 07:05:20|440.81|436.81|440.83|436.83|440.85|436.85|440.79|436.79|13
1611471930000|2021-01-24 07:05:30|440.84|436.84|440.84|436.84|440.85|436.85|440.82|436.82|15
1611471940000|2021-01-24 07:05:40|440.83|436.83|440.84|436.84|440.84|436.84|440.82|436.82|8
1611471950000|2021-01-24 07:05:50|440.83|436.83|440.98|436.98|441.02|437.02|440.83|436.83|18
1611471960000|2021-01-24 07:06:00|440.99|436.99|441|437|441|437|440.94|436.94|24
1611471970000|2021-01-24 07:06:10|441.04|437.04|440.92|436.92|441.05|437.05|440.88|436.88|16
1611471980000|2021-01-24 07:06:20|440.75|436.75|441.12|437.12|441.13|437.13|440.75|436.75|24
1611471990000|2021-01-24 07:06:30|441.11|437.11|441.1|437.1|441.11|437.11|441.07|437.07|19
1611472000000|2021-01-24 07:06:40|441.11|437.11|441.28|437.28|441.28|437.28|441.11|437.11|24
1611472010000|2021-01-24 07:06:50|441.31|437.31|441.17|437.17|441.31|437.31|441.17|437.17|15
1611472020000|2021-01-24 07:07:00|441.12|437.12|441.15|437.15|441.15|437.15|441.11|437.11|10
1611472030000|2021-01-24 07:07:10|441.14|437.14|441.16|437.16|441.19|437.19|441.12|437.12|16
1611472040000|2021-01-24 07:07:20|441.18|437.18|441.23|437.23|441.25|437.25|441.18|437.18|11
1611472050000|2021-01-24 07:07:30|441.27|437.27|441.21|437.21|441.27|437.27|441.13|437.13|13
1611472060000|2021-01-24 07:07:40|441.22|437.22|441.14|437.14|441.22|437.22|441.14|437.14|10
1611472070000|2021-01-24 07:07:50|441.15|437.15|441.16|437.16|441.16|437.16|441.14|437.14|8
1611472080000|2021-01-24 07:08:00|441.14|437.14|441.19|437.19|441.19|437.19|441.14|437.14|5
1611472090000|2021-01-24 07:08:10|441.18|437.18|441.14|437.14|441.18|437.18|441.13|437.13|4
1611472100000|2021-01-24 07:08:20|441.15|437.15|441.16|437.16|441.17|437.17|441.15|437.15|4
1611472110000|2021-01-24 07:08:30|441.15|437.15|441.37|437.37|441.38|437.38|441.13|437.13|28
1611472120000|2021-01-24 07:08:40|441.34|437.34|441.38|437.38|441.38|437.38|441.18|437.18|19
1611472130000|2021-01-24 07:08:50|441.37|437.37|441.3|437.3|441.38|437.38|441.27|437.27|12
1611472140000|2021-01-24 07:09:00|441.32|437.32|441.29|437.29|441.32|437.32|441.25|437.25|21
1611472150000|2021-01-24 07:09:10|441.28|437.28|441.26|437.26|441.29|437.29|441.23|437.23|15
1611472160000|2021-01-24 07:09:20|441.27|437.27|441.27|437.27|441.28|437.28|441.24|437.24|15
1611472170000|2021-01-24 07:09:30|441.28|437.28|441.18|437.18|441.28|437.28|441.15|437.15|21
1611472180000|2021-01-24 07:09:40|441.16|437.16|441.19|437.19|441.19|437.19|441.15|437.15|6
1611472190000|2021-01-24 07:09:50|441.22|437.22|441.17|437.17|441.29|437.29|441.17|437.17|25
1611472200000|2021-01-24 07:10:00|441.14|437.14|441.19|437.19|441.21|437.21|441.11|437.11|19
1611472210000|2021-01-24 07:10:10|441.2|437.2|441.24|437.24|441.25|437.25|441.2|437.2|12
1611472220000|2021-01-24 07:10:20|441.25|437.25|441.24|437.24|441.25|437.25|441.24|437.24|4
1611472230000|2021-01-24 07:10:30|441.25|437.25|441.2|437.2|441.27|437.27|441.16|437.16|16
1611472240000|2021-01-24 07:10:40|441.17|437.17|441.1|437.1|441.18|437.18|441.09|437.09|17
1611472250000|2021-01-24 07:10:50|441.11|437.11|441.11|437.11|441.13|437.13|441.09|437.09|15
1611472260000|2021-01-24 07:11:00|441.12|437.12|441.22|437.22|441.23|437.23|441.1|437.1|21
1611472270000|2021-01-24 07:11:10|441.21|437.21|441.17|437.17|441.21|437.21|441.15|437.15|16
1611472280000|2021-01-24 07:11:20|441.18|437.18|441.26|437.26|441.31|437.31|441.17|437.17|16
1611472290000|2021-01-24 07:11:30|441.29|437.29|441.24|437.24|441.29|437.29|441.23|437.23|17
1611472300000|2021-01-24 07:11:40|441.25|437.25|441.27|437.27|441.28|437.28|441.24|437.24|15
1611472310000|2021-01-24 07:11:50|441.26|437.26|441.15|437.15|441.28|437.28|441.13|437.13|19
1611472320000|2021-01-24 07:12:00|441.14|437.14|441.17|437.17|441.17|437.17|441.13|437.13|16
1611472330000|2021-01-24 07:12:10|441.16|437.16|441.25|437.25|441.25|437.25|441.16|437.16|17
1611472340000|2021-01-24 07:12:20|441.26|437.26|441.28|437.28|441.28|437.28|441.24|437.24|11
1611472350000|2021-01-24 07:12:30|441.27|437.27|441.26|437.26|441.29|437.29|441.23|437.23|12
1611472360000|2021-01-24 07:12:40|441.27|437.27|441.26|437.26|441.28|437.28|441.26|437.26|8
1611472370000|2021-01-24 07:12:50|441.25|437.25|441.26|437.26|441.26|437.26|441.25|437.25|6
1611472380000|2021-01-24 07:13:00|441.25|437.25|441.16|437.16|441.25|437.25|441.13|437.13|18
1611472390000|2021-01-24 07:13:10|441.15|437.15|441.16|437.16|441.17|437.17|441.14|437.14|17
1611472400000|2021-01-24 07:13:20|441.11|437.11|441.15|437.15|441.15|437.15|441.1|437.1|7
1611472410000|2021-01-24 07:13:30|441.16|437.16|441.14|437.14|441.18|437.18|441.13|437.13|15
1611472420000|2021-01-24 07:13:40|441.13|437.13|441.19|437.19|441.2|437.2|441.12|437.12|16
1611472430000|2021-01-24 07:13:50|441.2|437.2|441.29|437.29|441.29|437.29|441.19|437.19|9
1611472440000|2021-01-24 07:14:00|441.3|437.3|441.38|437.38|441.39|437.39|441.28|437.28|18
1611472450000|2021-01-24 07:14:10|441.39|437.39|441.37|437.37|441.39|437.39|441.36|437.36|18
1611472460000|2021-01-24 07:14:20|441.36|437.36|441.24|437.24|441.37|437.37|441.22|437.22|18
1611472470000|2021-01-24 07:14:30|441.23|437.23|441.17|437.17|441.24|437.24|441.15|437.15|12
1611472480000|2021-01-24 07:14:40|441.18|437.18|441.22|437.22|441.22|437.22|441.18|437.18|10
1611472490000|2021-01-24 07:14:50|441.21|437.21|441.2|437.2|441.21|437.21|441.19|437.19|8
1611472500000|2021-01-24 07:15:00|441.19|437.19|441.23|437.23|441.24|437.24|441.18|437.18|13
1611472510000|2021-01-24 07:15:10|441.24|437.24|441.18|437.18|441.24|437.24|441.18|437.18|15
1611472520000|2021-01-24 07:15:20|441.17|437.17|441.19|437.19|441.23|437.23|441.17|437.17|22
1611472530000|2021-01-24 07:15:30|441.18|437.18|441.19|437.19|441.21|437.21|441.17|437.17|12
1611472540000|2021-01-24 07:15:40|441.2|437.2|441.2|437.2|441.21|437.21|441.2|437.2|3
1611472550000|2021-01-24 07:15:50|441.19|437.19|441.28|437.28|441.28|437.28|441.19|437.19|8
1611472560000|2021-01-24 07:16:00|441.3|437.3|441.27|437.27|441.31|437.31|441.27|437.27|13
1611472570000|2021-01-24 07:16:10|441.25|437.25|441.2|437.2|441.25|437.25|441.17|437.17|15
1611472580000|2021-01-24 07:16:20|441.19|437.19|441.17|437.17|441.19|437.19|441.17|437.17|3
1611472590000|2021-01-24 07:16:30|441.16|437.16|441.01|437.01|441.18|437.18|441.01|437.01|15
1611472600000|2021-01-24 07:16:40|441.03|437.03|440.99|436.99|441.03|437.03|440.98|436.98|9
1611472610000|2021-01-24 07:16:50|441|437|440.97|436.97|441.03|437.03|440.97|436.97|14
1611472620000|2021-01-24 07:17:00|440.96|436.96|440.84|436.84|440.97|436.97|440.84|436.84|20
1611472630000|2021-01-24 07:17:10|440.82|436.82|440.56|436.56|440.83|436.83|440.55|436.55|24
1611472640000|2021-01-24 07:17:20|440.51|436.51|440.08|436.08|440.51|436.51|440.06|436.06|18
1611472650000|2021-01-24 07:17:30|440.07|436.07|439.81|435.81|440.08|436.08|439.8|435.8|26
1611472660000|2021-01-24 07:17:40|439.8|435.8|439.54|435.54|439.8|435.8|439.48|435.48|25
1611472670000|2021-01-24 07:17:50|439.52|435.52|439.72|435.72|439.72|435.72|439.52|435.52|11
1611472680000|2021-01-24 07:18:00|439.71|435.71|439.87|435.87|439.92|435.92|439.69|435.69|29
1611472690000|2021-01-24 07:18:10|439.86|435.86|439.72|435.72|439.91|435.91|439.71|435.71|19
1611472700000|2021-01-24 07:18:20|439.75|435.75|439.64|435.64|439.76|435.76|439.63|435.63|17
1611472710000|2021-01-24 07:18:30|439.63|435.63|439.62|435.62|439.64|435.64|439.62|435.62|8
1611472720000|2021-01-24 07:18:40|439.61|435.61|439.6|435.6|439.65|435.65|439.6|435.6|13
1611472730000|2021-01-24 07:18:50|439.59|435.59|439.57|435.57|439.6|435.6|439.56|435.56|12
1611472740000|2021-01-24 07:19:00|439.54|435.54|439.52|435.52|439.54|435.54|439.52|435.52|4
1611472750000|2021-01-24 07:19:10|439.49|435.49|439.11|435.11|439.49|435.49|439.04|435.04|32
1611472760000|2021-01-24 07:19:20|439.08|435.08|438.93|434.93|439.16|435.16|438.93|434.93|30
1611472770000|2021-01-24 07:19:30|438.91|434.91|438.44|434.44|438.91|434.91|438.44|434.44|29
1611472780000|2021-01-24 07:19:40|438.42|434.42|438.47|434.47|438.48|434.48|438.42|434.42|14
1611472790000|2021-01-24 07:19:50|438.41|434.41|438.14|434.14|438.41|434.41|438.13|434.13|24
1611472800000|2021-01-24 07:20:00|438.12|434.12|438.35|434.35|438.36|434.36|438.02|434.02|29
1611472810000|2021-01-24 07:20:10|438.33|434.33|437.92|433.92|438.33|434.33|437.84|433.84|22
1611472820000|2021-01-24 07:20:20|437.91|433.91|437.79|433.79|437.99|433.99|437.79|433.79|20
1611472830000|2021-01-24 07:20:30|437.81|433.81|438.14|434.14|438.18|434.18|437.78|433.78|28
1611472840000|2021-01-24 07:20:40|438.12|434.12|438.14|434.14|438.23|434.23|438.08|434.08|30
1611472850000|2021-01-24 07:20:50|438.18|434.18|438.15|434.15|438.18|434.18|438.06|434.06|26
1611472860000|2021-01-24 07:21:00|438.16|434.16|438.35|434.35|438.38|434.38|438.15|434.15|27
1611472870000|2021-01-24 07:21:10|438.34|434.34|438.35|434.35|438.4|434.4|438.31|434.31|24
1611472880000|2021-01-24 07:21:20|438.34|434.34|438.5|434.5|438.52|434.52|438.34|434.34|22
1611472890000|2021-01-24 07:21:30|438.51|434.51|438.59|434.59|438.6|434.6|438.48|434.48|23
1611472900000|2021-01-24 07:21:40|438.58|434.58|438.66|434.66|438.67|434.67|438.57|434.57|20
1611472910000|2021-01-24 07:21:50|438.65|434.65|439.07|435.07|439.07|435.07|438.65|434.65|20
1611472920000|2021-01-24 07:22:00|439.08|435.08|439.02|435.02|439.13|435.13|439.02|435.02|24
1611472930000|2021-01-24 07:22:10|439.03|435.03|439.03|435.03|439.1|435.1|439.02|435.02|21
1611472940000|2021-01-24 07:22:20|439.01|435.01|439.05|435.05|439.08|435.08|439.01|435.01|23
1611472950000|2021-01-24 07:22:30|439.04|435.04|439.07|435.07|439.11|435.11|439.04|435.04|14
1611472960000|2021-01-24 07:22:40|439.05|435.05|439.02|435.02|439.14|435.14|439.01|435.01|31
1611472970000|2021-01-24 07:22:50|439.01|435.01|439.25|435.25|439.25|435.25|439|435|23
1611472980000|2021-01-24 07:23:00|439.24|435.24|439.62|435.62|439.63|435.63|439.24|435.24|20
1611472990000|2021-01-24 07:23:10|439.59|435.59|439.57|435.57|439.59|435.59|439.47|435.47|22
1611473000000|2021-01-24 07:23:20|439.65|435.65|439.68|435.68|439.68|435.68|439.64|435.64|14
1611473010000|2021-01-24 07:23:30|439.67|435.67|439.69|435.69|439.82|435.82|439.64|435.64|22
1611473020000|2021-01-24 07:23:40|439.7|435.7|439.64|435.64|439.7|435.7|439.58|435.58|18
1611473030000|2021-01-24 07:23:50|439.66|435.66|439.69|435.69|439.74|435.74|439.66|435.66|15
1611473040000|2021-01-24 07:24:00|439.68|435.68|439.74|435.74|439.78|435.78|439.68|435.68|14
1611473050000|2021-01-24 07:24:10|439.72|435.72|439.41|435.41|439.72|435.72|439.4|435.4|26
1611473060000|2021-01-24 07:24:20|439.4|435.4|439.21|435.21|439.43|435.43|439.2|435.2|22
1611473070000|2021-01-24 07:24:30|439.2|435.2|439.19|435.19|439.22|435.22|439.19|435.19|10
1611473080000|2021-01-24 07:24:40|439.2|435.2|439.13|435.13|439.21|435.21|439.12|435.12|14
1611473090000|2021-01-24 07:24:50|439.12|435.12|439.21|435.21|439.21|435.21|439.12|435.12|17
1611473100000|2021-01-24 07:25:00|439.22|435.22|439.44|435.44|439.52|435.52|439.22|435.22|20
1611473110000|2021-01-24 07:25:10|439.43|435.43|439.43|435.43|439.43|435.43|439.43|435.43|1
1611473120000|2021-01-24 07:25:20|439.42|435.42|439.52|435.52|439.62|435.62|439.42|435.42|23
1611473130000|2021-01-24 07:25:30|439.53|435.53|439.68|435.68|439.69|435.69|439.53|435.53|24
1611473140000|2021-01-24 07:25:40|439.69|435.69|439.81|435.81|439.81|435.81|439.67|435.67|19
1611473150000|2021-01-24 07:25:50|439.79|435.79|439.81|435.81|439.82|435.82|439.79|435.79|11
1611473160000|2021-01-24 07:26:00|439.8|435.8|439.77|435.77|439.8|435.8|439.6|435.6|24
1611473170000|2021-01-24 07:26:10|439.78|435.78|439.5|435.5|439.79|435.79|439.48|435.48|27
1611473180000|2021-01-24 07:26:20|439.51|435.51|439.44|435.44|439.51|435.51|439.43|435.43|23
1611473190000|2021-01-24 07:26:30|439.45|435.45|439.34|435.34|439.45|435.45|439.34|435.34|13
1611473200000|2021-01-24 07:26:40|439.37|435.37|439.38|435.38|439.42|435.42|439.37|435.37|15
1611473210000|2021-01-24 07:26:50|439.37|435.37|439.39|435.39|439.39|435.39|439.35|435.35|10
1611473220000|2021-01-24 07:27:00|439.38|435.38|439.57|435.57|439.58|435.58|439.37|435.37|21
1611473230000|2021-01-24 07:27:10|439.56|435.56|439.58|435.58|439.58|435.58|439.55|435.55|8
1611473240000|2021-01-24 07:27:20|439.6|435.6|439.63|435.63|439.63|435.63|439.58|435.58|15
1611473250000|2021-01-24 07:27:30|439.62|435.62|439.7|435.7|439.7|435.7|439.62|435.62|8
1611473260000|2021-01-24 07:27:40|439.71|435.71|439.79|435.79|439.79|435.79|439.69|435.69|13
1611473270000|2021-01-24 07:27:50|439.78|435.78|439.78|435.78|439.78|435.78|439.76|435.76|14
1611473280000|2021-01-24 07:28:00|439.82|435.82|440.42|436.42|440.42|436.42|439.8|435.8|16
1611473290000|2021-01-24 07:28:10|440.41|436.41|440.44|436.44|440.45|436.45|440.41|436.41|9
1611473300000|2021-01-24 07:28:20|440.46|436.46|440.49|436.49|440.51|436.51|440.45|436.45|17
1611473310000|2021-01-24 07:28:30|440.46|436.46|440.56|436.56|440.58|436.58|440.46|436.46|17
1611473320000|2021-01-24 07:28:40|440.55|436.55|440.46|436.46|440.66|436.66|440.35|436.35|27
1611473330000|2021-01-24 07:28:50|440.47|436.47|440.21|436.21|440.51|436.51|440.19|436.19|14
1611473340000|2021-01-24 07:29:00|440.22|436.22|440.23|436.23|440.23|436.23|440.22|436.22|8
1611473350000|2021-01-24 07:29:10|440.22|436.22|440.2|436.2|440.28|436.28|440.2|436.2|23
1611473360000|2021-01-24 07:29:20|440.21|436.21|440.19|436.19|440.21|436.21|440.19|436.19|8
1611473370000|2021-01-24 07:29:30|440.2|436.2|440.19|436.19|440.2|436.2|440.19|436.19|6
1611473380000|2021-01-24 07:29:40|440.2|436.2|440.1|436.1|440.22|436.22|440.08|436.08|17
1611473390000|2021-01-24 07:29:50|440.12|436.12|440.07|436.07|440.13|436.13|440.06|436.06|18
1611473400000|2021-01-24 07:30:00|440.06|436.06|440.3|436.3|440.3|436.3|440.06|436.06|22
1611473410000|2021-01-24 07:30:10|440.29|436.29|440.26|436.26|440.31|436.31|440.24|436.24|19
1611473420000|2021-01-24 07:30:20|440.28|436.28|440.47|436.47|440.49|436.49|440.27|436.27|26
1611473430000|2021-01-24 07:30:30|440.46|436.46|440.44|436.44|440.46|436.46|440.37|436.37|19
1611473440000|2021-01-24 07:30:40|440.41|436.41|440.37|436.37|440.43|436.43|440.37|436.37|15
1611473450000|2021-01-24 07:30:50|440.38|436.38|440.48|436.48|440.48|436.48|440.38|436.38|19
1611473460000|2021-01-24 07:31:00|440.52|436.52|440.43|436.43|440.52|436.52|440.24|436.24|24
1611473470000|2021-01-24 07:31:10|440.42|436.42|440.34|436.34|440.45|436.45|440.34|436.34|26
1611473480000|2021-01-24 07:31:20|440.36|436.36|440.58|436.58|440.58|436.58|440.36|436.36|23
1611473490000|2021-01-24 07:31:30|440.61|436.61|440.62|436.62|440.64|436.64|440.57|436.57|12
1611473500000|2021-01-24 07:31:40|440.64|436.64|440.5|436.5|440.65|436.65|440.5|436.5|15
1611473510000|2021-01-24 07:31:50|440.52|436.52|440.48|436.48|440.53|436.53|440.47|436.47|24
1611473520000|2021-01-24 07:32:00|440.49|436.49|440.49|436.49|440.54|436.54|440.48|436.48|12
1611473530000|2021-01-24 07:32:10|440.48|436.48|440.42|436.42|440.5|436.5|440.42|436.42|18
1611473540000|2021-01-24 07:32:20|440.41|436.41|440.4|436.4|440.42|436.42|440.4|436.4|13
1611473550000|2021-01-24 07:32:30|440.39|436.39|440.1|436.1|440.39|436.39|440.09|436.09|24
1611473560000|2021-01-24 07:32:40|440.11|436.11|439.58|435.58|440.11|436.11|439.58|435.58|26
1611473570000|2021-01-24 07:32:50|439.57|435.57|439.15|435.15|439.57|435.57|439.12|435.12|22
1611473580000|2021-01-24 07:33:00|439.16|435.16|438.89|434.89|439.16|435.16|438.89|434.89|31
1611473590000|2021-01-24 07:33:10|438.88|434.88|438.84|434.84|438.9|434.9|438.78|434.78|24
1611473600000|2021-01-24 07:33:20|438.83|434.83|438.72|434.72|438.83|434.83|438.72|434.72|21
1611473610000|2021-01-24 07:33:30|438.71|434.71|438.41|434.41|438.73|434.73|438.4|434.4|31
1611473620000|2021-01-24 07:33:40|438.4|434.4|438.4|434.4|438.45|434.45|438.34|434.34|26
1611473630000|2021-01-24 07:33:50|438.41|434.41|438.56|434.56|438.57|434.57|438.35|434.35|28
1611473640000|2021-01-24 07:34:00|438.57|434.57|438.64|434.64|438.65|434.65|438.56|434.56|18
1611473650000|2021-01-24 07:34:10|438.66|434.66|438.71|434.71|438.73|434.73|438.66|434.66|23
1611473660000|2021-01-24 07:34:20|438.7|434.7|438.98|434.98|438.99|434.99|438.7|434.7|19
1611473670000|2021-01-24 07:34:30|438.99|434.99|439.08|435.08|439.08|435.08|438.97|434.97|22
1611473680000|2021-01-24 07:34:40|439.05|435.05|439.06|435.06|439.06|435.06|439.02|435.02|12
1611473690000|2021-01-24 07:34:50|439.07|435.07|439.13|435.13|439.14|435.14|439.07|435.07|18
1611473700000|2021-01-24 07:35:00|439.12|435.12|439.07|435.07|439.12|435.12|439.04|435.04|19
1611473710000|2021-01-24 07:35:10|439.08|435.08|439.28|435.28|439.29|435.29|439.08|435.08|24
1611473720000|2021-01-24 07:35:20|439.29|435.29|439.33|435.33|439.33|435.33|439.23|435.23|24
1611473730000|2021-01-24 07:35:30|439.29|435.29|439.51|435.51|439.53|435.53|439.29|435.29|16
1611473740000|2021-01-24 07:35:40|439.52|435.52|439.62|435.62|439.65|435.65|439.52|435.52|24
1611473750000|2021-01-24 07:35:50|439.6|435.6|439.87|435.87|439.92|435.92|439.6|435.6|22
1611473760000|2021-01-24 07:36:00|439.86|435.86|439.91|435.91|439.96|435.96|439.72|435.72|25
1611473770000|2021-01-24 07:36:10|439.88|435.88|439.93|435.93|439.93|435.93|439.84|435.84|25
1611473780000|2021-01-24 07:36:20|439.89|435.89|439.98|435.98|440.04|436.04|439.88|435.88|20
1611473790000|2021-01-24 07:36:30|440.04|436.04|440.32|436.32|440.37|436.37|439.97|435.97|29
1611473800000|2021-01-24 07:36:40|440.49|436.49|440.47|436.47|440.5|436.5|440.43|436.43|27
1611473810000|2021-01-24 07:36:50|440.48|436.48|440.44|436.44|440.5|436.5|440.43|436.43|32
1611473820000|2021-01-24 07:37:00|440.43|436.43|440.47|436.47|440.49|436.49|440.39|436.39|22
1611473830000|2021-01-24 07:37:10|440.48|436.48|440.45|436.45|440.53|436.53|440.44|436.44|11
1611473840000|2021-01-24 07:37:20|440.44|436.44|440.44|436.44|440.44|436.44|440.44|436.44|1
1611473850000|2021-01-24 07:37:30|440.45|436.45|440.44|436.44|440.45|436.45|440.43|436.43|6
1611473860000|2021-01-24 07:37:40|440.43|436.43|440.48|436.48|440.48|436.48|440.41|436.41|21
1611473870000|2021-01-24 07:37:50|440.45|436.45|440.44|436.44|440.49|436.49|440.44|436.44|22
1611473880000|2021-01-24 07:38:00|440.48|436.48|440.33|436.33|440.51|436.51|440.32|436.32|23
1611473890000|2021-01-24 07:38:10|440.32|436.32|440.3|436.3|440.32|436.32|440.3|436.3|7
1611473900000|2021-01-24 07:38:20|440.31|436.31|440.05|436.05|440.31|436.31|440.04|436.04|21
1611473910000|2021-01-24 07:38:30|440.03|436.03|439.96|435.96|440.06|436.06|439.94|435.94|25
1611473920000|2021-01-24 07:38:40|439.95|435.95|439.82|435.82|439.95|435.95|439.81|435.81|17
1611473930000|2021-01-24 07:38:50|439.81|435.81|439.82|435.82|439.83|435.83|439.8|435.8|11
1611473940000|2021-01-24 07:39:00|439.81|435.81|439.69|435.69|439.81|435.81|439.62|435.62|24
1611473950000|2021-01-24 07:39:10|439.68|435.68|439.4|435.4|439.69|435.69|439.39|435.39|28
1611473960000|2021-01-24 07:39:20|439.41|435.41|439.3|435.3|439.41|435.41|439.28|435.28|17
1611473970000|2021-01-24 07:39:30|439.29|435.29|439.41|435.41|439.44|435.44|439.29|435.29|22
1611473980000|2021-01-24 07:39:40|439.4|435.4|439.11|435.11|439.4|435.4|439.11|435.11|27
1611473990000|2021-01-24 07:39:50|439.12|435.12|438.9|434.9|439.14|435.14|438.89|434.89|20
1611474000000|2021-01-24 07:40:00|438.89|434.89|439.2|435.2|439.22|435.22|438.88|434.88|27
1611474010000|2021-01-24 07:40:10|439.19|435.19|439.15|435.15|439.22|435.22|439.06|435.06|30
1611474020000|2021-01-24 07:40:20|439.17|435.17|439.49|435.49|439.53|435.53|439.08|435.08|32
1611474030000|2021-01-24 07:40:30|439.56|435.56|439.55|435.55|439.62|435.62|439.54|435.54|24
1611474040000|2021-01-24 07:40:40|439.53|435.53|439.51|435.51|439.6|435.6|439.51|435.51|25
1611474050000|2021-01-24 07:40:50|439.52|435.52|439.46|435.46|439.53|435.53|439.46|435.46|22
1611474060000|2021-01-24 07:41:00|439.45|435.45|439.34|435.34|439.48|435.48|439.28|435.28|21
1611474070000|2021-01-24 07:41:10|439.35|435.35|439.43|435.43|439.45|435.45|439.27|435.27|17
1611474080000|2021-01-24 07:41:20|439.47|435.47|439.56|435.56|439.57|435.57|439.47|435.47|14
1611474090000|2021-01-24 07:41:30|439.55|435.55|439.56|435.56|439.56|435.56|439.55|435.55|2
1611474100000|2021-01-24 07:41:40|439.57|435.57|439.55|435.55|439.57|435.57|439.54|435.54|7
1611474110000|2021-01-24 07:41:50|439.59|435.59|439.8|435.8|439.8|435.8|439.59|435.59|25
1611474120000|2021-01-24 07:42:00|439.79|435.79|439.64|435.64|439.8|435.8|439.53|435.53|23
1611474130000|2021-01-24 07:42:10|439.63|435.63|439.79|435.79|439.79|435.79|439.61|435.61|26
1611474140000|2021-01-24 07:42:20|439.8|435.8|439.78|435.78|439.84|435.84|439.73|435.73|20
1611474150000|2021-01-24 07:42:30|439.73|435.73|439.85|435.85|439.88|435.88|439.73|435.73|19
1611474160000|2021-01-24 07:42:40|439.8|435.8|439.63|435.63|439.87|435.87|439.51|435.51|17
1611474170000|2021-01-24 07:42:50|439.72|435.72|439.64|435.64|439.72|435.72|439.64|435.64|16
1611474180000|2021-01-24 07:43:00|439.65|435.65|439.91|435.91|439.92|435.92|439.64|435.64|30
1611474190000|2021-01-24 07:43:10|439.92|435.92|439.83|435.83|439.92|435.92|439.74|435.74|17
1611474200000|2021-01-24 07:43:20|439.84|435.84|439.94|435.94|439.96|435.96|439.75|435.75|26
1611474210000|2021-01-24 07:43:30|439.93|435.93|439.85|435.85|439.93|435.93|439.85|435.85|16
1611474220000|2021-01-24 07:43:40|439.82|435.82|439.72|435.72|439.82|435.82|439.63|435.63|22
1611474230000|2021-01-24 07:43:50|439.73|435.73|439.59|435.59|439.76|435.76|439.58|435.58|18
1611474240000|2021-01-24 07:44:00|439.58|435.58|439.66|435.66|439.68|435.68|439.58|435.58|18
1611474250000|2021-01-24 07:44:10|439.64|435.64|439.57|435.57|439.66|435.66|439.56|435.56|19
1611474260000|2021-01-24 07:44:20|439.6|435.6|439.56|435.56|439.6|435.6|439.56|435.56|11
1611474270000|2021-01-24 07:44:30|439.58|435.58|439.65|435.65|439.7|435.7|439.58|435.58|15
1611474280000|2021-01-24 07:44:40|439.7|435.7|439.57|435.57|439.7|435.7|439.57|435.57|13
1611474290000|2021-01-24 07:44:50|439.58|435.58|439.46|435.46|439.58|435.58|439.46|435.46|10
1611474300000|2021-01-24 07:45:00|439.47|435.47|439.43|435.43|439.48|435.48|439.4|435.4|4
1611474310000|2021-01-24 07:45:10|439.42|435.42|439.21|435.21|439.44|435.44|439.2|435.2|19
1611474320000|2021-01-24 07:45:20|439.2|435.2|438.83|434.83|439.2|435.2|438.81|434.81|22
1611474330000|2021-01-24 07:45:30|438.84|434.84|439.01|435.01|439.01|435.01|438.82|434.82|22
1611474340000|2021-01-24 07:45:40|439|435|438.99|434.99|439.03|435.03|438.94|434.94|23
1611474350000|2021-01-24 07:45:50|439|435|439.02|435.02|439.04|435.04|438.94|434.94|31
1611474360000|2021-01-24 07:46:00|439.04|435.04|439.27|435.27|439.31|435.31|439.03|435.03|27
1611474370000|2021-01-24 07:46:10|439.29|435.29|439.28|435.28|439.36|435.36|439.23|435.23|35
1611474380000|2021-01-24 07:46:20|439.29|435.29|439.27|435.27|439.3|435.3|439.25|435.25|23
1611474390000|2021-01-24 07:46:30|439.29|435.29|439.28|435.28|439.3|435.3|439.27|435.27|15
1611474400000|2021-01-24 07:46:40|439.27|435.27|439.41|435.41|439.41|435.41|439.26|435.26|10
1611474410000|2021-01-24 07:46:50|439.4|435.4|439.33|435.33|439.4|435.4|439.33|435.33|24
1611474420000|2021-01-24 07:47:00|439.34|435.34|439.33|435.33|439.47|435.47|439.08|435.08|26
1611474430000|2021-01-24 07:47:10|439.34|435.34|439.33|435.33|439.35|435.35|439.33|435.33|22
1611474440000|2021-01-24 07:47:20|439.34|435.34|439.34|435.34|439.34|435.34|439.32|435.32|11
1611474450000|2021-01-24 07:47:30|439.33|435.33|439.31|435.31|439.33|435.33|439.3|435.3|12
1611474460000|2021-01-24 07:47:40|439.32|435.32|439.37|435.37|439.38|435.38|439.31|435.31|10
1611474470000|2021-01-24 07:47:50|439.35|435.35|439.67|435.67|439.73|435.73|439.34|435.34|24
1611474480000|2021-01-24 07:48:00|439.68|435.68|439.69|435.69|439.71|435.71|439.65|435.65|20
1611474490000|2021-01-24 07:48:10|439.68|435.68|439.62|435.62|439.68|435.68|439.62|435.62|14
1611474500000|2021-01-24 07:48:20|439.63|435.63|439.69|435.69|439.69|435.69|439.62|435.62|7
1611474510000|2021-01-24 07:48:30|439.71|435.71|439.68|435.68|439.71|435.71|439.67|435.67|14
1611474520000|2021-01-24 07:48:40|439.67|435.67|439.68|435.68|439.68|435.68|439.66|435.66|10
1611474530000|2021-01-24 07:48:50|439.69|435.69|439.66|435.66|439.69|435.69|439.65|435.65|9
1611474540000|2021-01-24 07:49:00|439.67|435.67|439.48|435.48|439.68|435.68|439.47|435.47|19
1611474550000|2021-01-24 07:49:10|439.49|435.49|439.55|435.55|439.57|435.57|439.48|435.48|17
1611474560000|2021-01-24 07:49:20|439.56|435.56|439.54|435.54|439.58|435.58|439.53|435.53|13
1611474570000|2021-01-24 07:49:30|439.53|435.53|439.52|435.52|439.54|435.54|439.51|435.51|6
1611474580000|2021-01-24 07:49:40|439.51|435.51|439.38|435.38|439.51|435.51|439.38|435.38|13
1611474590000|2021-01-24 07:49:50|439.37|435.37|439.32|435.32|439.39|435.39|439.28|435.28|18
1611474600000|2021-01-24 07:50:00|439.3|435.3|439.47|435.47|439.47|435.47|439.28|435.28|28
1611474610000|2021-01-24 07:50:10|439.45|435.45|439.43|435.43|439.45|435.45|439.41|435.41|16
1611474620000|2021-01-24 07:50:20|439.47|435.47|439.49|435.49|439.58|435.58|439.47|435.47|8
1611474630000|2021-01-24 07:50:30|439.48|435.48|439.56|435.56|439.64|435.64|439.48|435.48|22
1611474640000|2021-01-24 07:50:40|439.6|435.6|439.54|435.54|439.6|435.6|439.47|435.47|21
1611474650000|2021-01-24 07:50:50|439.55|435.55|439.41|435.41|439.55|435.55|439.4|435.4|18
1611474660000|2021-01-24 07:51:00|439.4|435.4|439.24|435.24|439.4|435.4|439.24|435.24|11
1611474670000|2021-01-24 07:51:10|439.25|435.25|439.23|435.23|439.3|435.3|439.23|435.23|9
1611474680000|2021-01-24 07:51:20|439.24|435.24|439.23|435.23|439.25|435.25|439.23|435.23|6
1611474690000|2021-01-24 07:51:30|439.24|435.24|439.25|435.25|439.25|435.25|439.23|435.23|4
1611474700000|2021-01-24 07:51:40|439.24|435.24|439.26|435.26|439.26|435.26|439.24|435.24|5
1611474710000|2021-01-24 07:51:50|439.27|435.27|439.34|435.34|439.35|435.35|439.26|435.26|13
1611474720000|2021-01-24 07:52:00|439.33|435.33|439.23|435.23|439.36|435.36|439.23|435.23|13
1611474730000|2021-01-24 07:52:10|439.25|435.25|439.34|435.34|439.37|435.37|439.24|435.24|16
1611474740000|2021-01-24 07:52:20|439.35|435.35|439.33|435.33|439.35|435.35|439.31|435.31|14
1611474750000|2021-01-24 07:52:30|439.32|435.32|439.3|435.3|439.32|435.32|439.28|435.28|16
1611474760000|2021-01-24 07:52:40|439.29|435.29|439.28|435.28|439.3|435.3|439.27|435.27|10
1611474770000|2021-01-24 07:52:50|439.27|435.27|439.22|435.22|439.28|435.28|439.22|435.22|12
1611474780000|2021-01-24 07:53:00|439.13|435.13|438.87|434.87|439.13|435.13|438.83|434.83|21
1611474790000|2021-01-24 07:53:10|438.86|434.86|439.25|435.25|439.25|435.25|438.86|434.86|22
1611474800000|2021-01-24 07:53:20|439.24|435.24|439.3|435.3|439.31|435.31|439.24|435.24|20
1611474810000|2021-01-24 07:53:30|439.26|435.26|439.26|435.26|439.3|435.3|439.25|435.25|18
1611474820000|2021-01-24 07:53:40|439.32|435.32|439.37|435.37|439.43|435.43|439.32|435.32|18
1611474830000|2021-01-24 07:53:50|439.34|435.34|439.31|435.31|439.36|435.36|439.31|435.31|20
1611474840000|2021-01-24 07:54:00|439.3|435.3|439.35|435.35|439.38|435.38|439.3|435.3|25
1611474850000|2021-01-24 07:54:10|439.36|435.36|439.42|435.42|439.45|435.45|439.36|435.36|19
1611474860000|2021-01-24 07:54:20|439.43|435.43|439.42|435.42|439.44|435.44|439.42|435.42|12
1611474870000|2021-01-24 07:54:30|439.45|435.45|439.43|435.43|439.45|435.45|439.42|435.42|12
1611474880000|2021-01-24 07:54:40|439.45|435.45|439.64|435.64|439.66|435.66|439.43|435.43|17
1611474890000|2021-01-24 07:54:50|439.66|435.66|439.63|435.63|439.67|435.67|439.62|435.62|13
1611474900000|2021-01-24 07:55:00|439.67|435.67|439.55|435.55|439.67|435.67|439.55|435.55|12
1611474910000|2021-01-24 07:55:10|439.56|435.56|439.67|435.67|439.7|435.7|439.55|435.55|22
1611474920000|2021-01-24 07:55:20|439.7|435.7|439.68|435.68|439.82|435.82|439.67|435.67|21
1611474930000|2021-01-24 07:55:30|439.73|435.73|439.69|435.69|439.73|435.73|439.68|435.68|7
1611474940000|2021-01-24 07:55:40|439.68|435.68|439.75|435.75|439.78|435.78|439.68|435.68|10
1611474950000|2021-01-24 07:55:50|439.7|435.7|439.94|435.94|439.94|435.94|439.7|435.7|6
1611474960000|2021-01-24 07:56:00|439.96|435.96|440.3|436.3|440.3|436.3|439.92|435.92|18
1611474970000|2021-01-24 07:56:10|440.31|436.31|440.44|436.44|440.44|436.44|440.31|436.31|18
1611474980000|2021-01-24 07:56:20|440.38|436.38|440.37|436.37|440.44|436.44|440.34|436.34|11
1611474990000|2021-01-24 07:56:30|440.38|436.38|440.42|436.42|440.42|436.42|440.37|436.37|9
1611475000000|2021-01-24 07:56:40|440.41|436.41|440.63|436.63|440.63|436.63|440.41|436.41|14
1611475010000|2021-01-24 07:56:50|440.64|436.64|440.61|436.61|440.64|436.64|440.57|436.57|10
1611475020000|2021-01-24 07:57:00|440.62|436.62|440.61|436.61|440.69|436.69|440.58|436.58|14
1611475030000|2021-01-24 07:57:10|440.68|436.68|440.65|436.65|440.68|436.68|440.63|436.63|6
1611475040000|2021-01-24 07:57:20|440.66|436.66|440.52|436.52|440.74|436.74|440.52|436.52|13
1611475050000|2021-01-24 07:57:30|440.53|436.53|440.44|436.44|440.53|436.53|440.44|436.44|11
1611475060000|2021-01-24 07:57:40|440.45|436.45|440.36|436.36|440.47|436.47|440.36|436.36|13
1611475070000|2021-01-24 07:57:50|440.39|436.39|440.37|436.37|440.4|436.4|440.31|436.31|16
1611475080000|2021-01-24 07:58:00|440.36|436.36|440.38|436.38|440.38|436.38|440.34|436.34|10
1611475090000|2021-01-24 07:58:10|440.37|436.37|440.26|436.26|440.38|436.38|440.22|436.22|17
1611475100000|2021-01-24 07:58:20|440.25|436.25|440.31|436.31|440.35|436.35|440.17|436.17|19
1611475110000|2021-01-24 07:58:30|440.3|436.3|440.21|436.21|440.3|436.3|440.2|436.2|18
1611475120000|2021-01-24 07:58:40|440.22|436.22|440.21|436.21|440.22|436.22|440.2|436.2|8
1611475130000|2021-01-24 07:58:50|440.22|436.22|440.22|436.22|440.23|436.23|440.2|436.2|7
1611475140000|2021-01-24 07:59:00|440.23|436.23|440.48|436.48|440.5|436.5|440.19|436.19|19
1611475150000|2021-01-24 07:59:10|440.62|436.62|440.93|436.93|440.94|436.94|440.62|436.62|22
1611475160000|2021-01-24 07:59:20|440.88|436.88|441|437|441.01|437.01|440.88|436.88|19
1611475170000|2021-01-24 07:59:30|441.01|437.01|440.96|436.96|441.05|437.05|440.95|436.95|20
1611475180000|2021-01-24 07:59:40|440.95|436.95|441.03|437.03|441.06|437.06|440.94|436.94|20
1611475190000|2021-01-24 07:59:50|441.04|437.04|440.79|436.79|441.05|437.05|440.76|436.76|26
1611475200000|2021-01-24 08:00:00|440.93|436.93|440.95|436.95|440.99|436.99|440.87|436.87|22
1611475210000|2021-01-24 08:00:10|440.96|436.96|440.96|436.96|440.97|436.97|440.94|436.94|12
1611475220000|2021-01-24 08:00:20|440.97|436.97|441.03|437.03|441.07|437.07|440.94|436.94|22
1611475230000|2021-01-24 08:00:30|441.02|437.02|441|437|441.05|437.05|440.99|436.99|13
1611475240000|2021-01-24 08:00:40|441.01|437.01|440.99|436.99|441.01|437.01|440.99|436.99|11
1611475250000|2021-01-24 08:00:50|441|437|440.99|436.99|441.08|437.08|440.98|436.98|21
1611475260000|2021-01-24 08:01:00|440.97|436.97|441.06|437.06|441.06|437.06|440.97|436.97|18
1611475270000|2021-01-24 08:01:10|441.04|437.04|441.11|437.11|441.27|437.27|441.04|437.04|28
1611475280000|2021-01-24 08:01:20|441.19|437.19|441.1|437.1|441.29|437.29|441.1|437.1|15
1611475290000|2021-01-24 08:01:30|441.08|437.08|441.04|437.04|441.26|437.26|441.04|437.04|19
1611475300000|2021-01-24 08:01:40|441.03|437.03|441.23|437.23|441.23|437.23|441.03|437.03|13
1611475310000|2021-01-24 08:01:50|441.21|437.21|441.12|437.12|441.21|437.21|441.09|437.09|18
1611475320000|2021-01-24 08:02:00|441.2|437.2|441.07|437.07|441.21|437.21|441.07|437.07|23
1611475330000|2021-01-24 08:02:10|441.08|437.08|441.11|437.11|441.2|437.2|441.06|437.06|17
1611475340000|2021-01-24 08:02:20|441.12|437.12|441.11|437.11|441.13|437.13|441.05|437.05|24
1611475350000|2021-01-24 08:02:30|441.12|437.12|441.17|437.17|441.22|437.22|441.12|437.12|21
1611475360000|2021-01-24 08:02:40|441.2|437.2|441.21|437.21|441.23|437.23|441.15|437.15|19
1611475370000|2021-01-24 08:02:50|441.22|437.22|441.21|437.21|441.23|437.23|441.18|437.18|16
1611475380000|2021-01-24 08:03:00|441.22|437.22|441.22|437.22|441.22|437.22|441.09|437.09|18
1611475390000|2021-01-24 08:03:10|441.21|437.21|441.21|437.21|441.22|437.22|441.18|437.18|13
1611475400000|2021-01-24 08:03:20|441.24|437.24|441.36|437.36|441.44|437.44|441.24|437.24|12
1611475410000|2021-01-24 08:03:30|441.35|437.35|441.2|437.2|441.35|437.35|441.19|437.19|21
1611475420000|2021-01-24 08:03:40|441.18|437.18|441.16|437.16|441.23|437.23|441.16|437.16|26
1611475430000|2021-01-24 08:03:50|441.15|437.15|441.2|437.2|441.3|437.3|441.13|437.13|27
1611475440000|2021-01-24 08:04:00|441.19|437.19|441.15|437.15|441.19|437.19|441.11|437.11|23
1611475450000|2021-01-24 08:04:10|441.18|437.18|441.03|437.03|441.18|437.18|440.49|436.49|23
1611475460000|2021-01-24 08:04:20|441.02|437.02|440.95|436.95|441.03|437.03|440.89|436.89|22
1611475470000|2021-01-24 08:04:30|440.91|436.91|440.66|436.66|441|437|440.66|436.66|24
1611475480000|2021-01-24 08:04:40|440.67|436.67|440.49|436.49|440.67|436.67|440.43|436.43|20
1611475490000|2021-01-24 08:04:50|440.5|436.5|440.55|436.55|440.55|436.55|440.37|436.37|26
1611475500000|2021-01-24 08:05:00|440.54|436.54|440.57|436.57|440.59|436.59|440.51|436.51|18
1611475510000|2021-01-24 08:05:10|440.59|436.59|440.53|436.53|440.59|436.59|440.49|436.49|16
1611475520000|2021-01-24 08:05:20|440.52|436.52|440.55|436.55|440.55|436.55|440.51|436.51|13
1611475530000|2021-01-24 08:05:30|440.56|436.56|440.6|436.6|440.61|436.61|440.56|436.56|8
1611475540000|2021-01-24 08:05:40|440.59|436.59|440.58|436.58|440.59|436.59|440.57|436.57|14
1611475550000|2021-01-24 08:05:50|440.57|436.57|440.59|436.59|440.61|436.61|440.57|436.57|14
1611475560000|2021-01-24 08:06:00|440.6|436.6|440.67|436.67|440.71|436.71|440.57|436.57|18
1611475570000|2021-01-24 08:06:10|440.68|436.68|440.67|436.67|440.68|436.68|440.66|436.66|21
1611475580000|2021-01-24 08:06:20|440.68|436.68|440.74|436.74|440.75|436.75|440.67|436.67|16
1611475590000|2021-01-24 08:06:30|440.75|436.75|440.73|436.73|440.8|436.8|440.72|436.72|20
1611475600000|2021-01-24 08:06:40|440.74|436.74|440.82|436.82|440.91|436.91|440.74|436.74|30
1611475610000|2021-01-24 08:06:50|440.79|436.79|440.82|436.82|440.87|436.87|440.79|436.79|28
1611475620000|2021-01-24 08:07:00|440.83|436.83|440.82|436.82|440.9|436.9|440.79|436.79|22
1611475630000|2021-01-24 08:07:10|440.8|436.8|440.88|436.88|440.9|436.9|440.78|436.78|32
1611475640000|2021-01-24 08:07:20|440.9|436.9|440.97|436.97|441.06|437.06|440.9|436.9|25
1611475650000|2021-01-24 08:07:30|440.98|436.98|441.04|437.04|441.11|437.11|440.97|436.97|17
1611475660000|2021-01-24 08:07:40|441.06|437.06|441.06|437.06|441.08|437.08|441.02|437.02|19
1611475670000|2021-01-24 08:07:50|441.07|437.07|441.05|437.05|441.08|437.08|441.03|437.03|14
1611475680000|2021-01-24 08:08:00|441.04|437.04|441.03|437.03|441.04|437.04|441.02|437.02|21
1611475690000|2021-01-24 08:08:10|441.02|437.02|441.01|437.01|441.12|437.12|441.01|437.01|21
1611475700000|2021-01-24 08:08:20|441|437|441|437|441.02|437.02|440.98|436.98|14
1611475710000|2021-01-24 08:08:30|440.99|436.99|440.97|436.97|441.09|437.09|440.96|436.96|25
1611475720000|2021-01-24 08:08:40|441.03|437.03|440.95|436.95|441.08|437.08|440.93|436.93|24
1611475730000|2021-01-24 08:08:50|440.96|436.96|441.02|437.02|441.04|437.04|440.95|436.95|21
1611475740000|2021-01-24 08:09:00|441.03|437.03|440.99|436.99|441.03|437.03|440.98|436.98|24
1611475750000|2021-01-24 08:09:10|441|437|440.97|436.97|441.06|437.06|440.95|436.95|21
1611475760000|2021-01-24 08:09:20|441.01|437.01|441.12|437.12|441.13|437.13|440.95|436.95|14
1611475770000|2021-01-24 08:09:30|441.11|437.11|440.98|436.98|441.12|437.12|440.97|436.97|14
1611475780000|2021-01-24 08:09:40|440.99|436.99|440.85|436.85|440.99|436.99|440.84|436.84|14
1611475790000|2021-01-24 08:09:50|440.86|436.86|440.89|436.89|440.97|436.97|440.85|436.85|15
1611475800000|2021-01-24 08:10:00|440.9|436.9|440.91|436.91|440.93|436.93|440.88|436.88|17
1611475810000|2021-01-24 08:10:10|440.9|436.9|440.9|436.9|440.91|436.91|440.89|436.89|10
1611475820000|2021-01-24 08:10:20|440.89|436.89|440.96|436.96|440.97|436.97|440.87|436.87|14
1611475830000|2021-01-24 08:10:30|440.97|436.97|441.29|437.29|441.29|437.29|440.97|436.97|22
1611475840000|2021-01-24 08:10:40|441.31|437.31|441.42|437.42|441.43|437.43|441.31|437.31|17
1611475850000|2021-01-24 08:10:50|441.41|437.41|441.52|437.52|441.54|437.54|441.4|437.4|21
1611475860000|2021-01-24 08:11:00|441.54|437.54|441.51|437.51|441.54|437.54|441.44|437.44|18
1611475870000|2021-01-24 08:11:10|441.53|437.53|441.52|437.52|441.55|437.55|441.51|437.51|19
1611475880000|2021-01-24 08:11:20|441.51|437.51|441.52|437.52|441.53|437.53|441.49|437.49|20
1611475890000|2021-01-24 08:11:30|441.53|437.53|441.52|437.52|441.53|437.53|441.49|437.49|12
1611475900000|2021-01-24 08:11:40|441.49|437.49|441.54|437.54|441.54|437.54|441.49|437.49|13
1611475910000|2021-01-24 08:11:50|441.53|437.53|441.5|437.5|441.54|437.54|441.49|437.49|20
1611475920000|2021-01-24 08:12:00|441.51|437.51|441.52|437.52|441.54|437.54|441.5|437.5|14
1611475930000|2021-01-24 08:12:10|441.53|437.53|441.46|437.46|441.53|437.53|441.42|437.42|14
1611475940000|2021-01-24 08:12:20|441.44|437.44|441.45|437.45|441.45|437.45|441.44|437.44|6
1611475950000|2021-01-24 08:12:30|441.44|437.44|441.41|437.41|441.45|437.45|441.41|437.41|9
1611475960000|2021-01-24 08:12:40|441.42|437.42|441.27|437.27|441.43|437.43|441.27|437.27|11
1611475970000|2021-01-24 08:12:50|441.25|437.25|441.3|437.3|441.3|437.3|441.25|437.25|16
1611475980000|2021-01-24 08:13:00|441.29|437.29|441.3|437.3|441.31|437.31|441.29|437.29|6
1611475990000|2021-01-24 08:13:10|441.31|437.31|441.49|437.49|441.49|437.49|441.24|437.24|19
1611476000000|2021-01-24 08:13:20|441.51|437.51|441.56|437.56|441.57|437.57|441.5|437.5|21
1611476010000|2021-01-24 08:13:30|441.57|437.57|441.42|437.42|441.57|437.57|441.4|437.4|22
1611476020000|2021-01-24 08:13:40|441.44|437.44|441.43|437.43|441.44|437.44|441.41|437.41|17
1611476030000|2021-01-24 08:13:50|441.45|437.45|441.45|437.45|441.47|437.47|441.41|437.41|18
1611476040000|2021-01-24 08:14:00|441.43|437.43|441.45|437.45|441.47|437.47|441.4|437.4|26
1611476050000|2021-01-24 08:14:10|441.44|437.44|441.4|437.4|441.46|437.46|441.39|437.39|26
1611476060000|2021-01-24 08:14:20|441.41|437.41|441.4|437.4|441.42|437.42|441.39|437.39|12
1611476070000|2021-01-24 08:14:30|441.39|437.39|441.38|437.38|441.4|437.4|441.37|437.37|13
1611476080000|2021-01-24 08:14:40|441.4|437.4|441.38|437.38|441.4|437.4|441.36|437.36|20
1611476090000|2021-01-24 08:14:50|441.37|437.37|441.03|437.03|441.38|437.38|440.97|436.97|20
1611476100000|2021-01-24 08:15:00|441.02|437.02|441.06|437.06|441.08|437.08|441.02|437.02|14
1611476110000|2021-01-24 08:15:10|441.07|437.07|441.04|437.04|441.07|437.07|441.04|437.04|11
1611476120000|2021-01-24 08:15:20|441.05|437.05|441.2|437.2|441.22|437.22|441.05|437.05|14
1611476130000|2021-01-24 08:15:30|441.19|437.19|441.14|437.14|441.19|437.19|441.12|437.12|16
1611476140000|2021-01-24 08:15:40|441.13|437.13|441.09|437.09|441.15|437.15|441.09|437.09|11
1611476150000|2021-01-24 08:15:50|441.1|437.1|441.06|437.06|441.11|437.11|441.03|437.03|15
1611476160000|2021-01-24 08:16:00|441.08|437.08|440.78|436.78|441.08|437.08|440.78|436.78|17
1611476170000|2021-01-24 08:16:10|440.87|436.87|440.87|436.87|440.95|436.95|440.85|436.85|23
1611476180000|2021-01-24 08:16:20|440.88|436.88|440.84|436.84|440.89|436.89|440.84|436.84|21
1611476190000|2021-01-24 08:16:30|440.86|436.86|440.83|436.83|440.9|436.9|440.82|436.82|19
1611476200000|2021-01-24 08:16:40|440.84|436.84|440.71|436.71|440.84|436.84|440.71|436.71|14
1611476210000|2021-01-24 08:16:50|440.69|436.69|440.56|436.56|440.69|436.69|440.56|436.56|11
1611476220000|2021-01-24 08:17:00|440.69|436.69|440.6|436.6|440.74|436.74|440.6|436.6|19
1611476230000|2021-01-24 08:17:10|440.61|436.61|440.43|436.43|440.62|436.62|440.43|436.43|24
1611476240000|2021-01-24 08:17:20|440.37|436.37|440.09|436.09|440.37|436.37|440.04|436.04|20
1611476250000|2021-01-24 08:17:30|440.1|436.1|440.11|436.11|440.12|436.12|440.04|436.04|18
1611476260000|2021-01-24 08:17:40|440.08|436.08|439.98|435.98|440.08|436.08|439.95|435.95|16
1611476270000|2021-01-24 08:17:50|440.02|436.02|439.99|435.99|440.04|436.04|439.98|435.98|15
1611476280000|2021-01-24 08:18:00|440|436|440.01|436.01|440.03|436.03|439.97|435.97|16
1611476290000|2021-01-24 08:18:10|439.99|435.99|439.9|435.9|440|436|439.87|435.87|20
1611476300000|2021-01-24 08:18:20|439.89|435.89|439.76|435.76|439.9|435.9|439.76|435.76|11
1611476310000|2021-01-24 08:18:30|439.69|435.69|439.52|435.52|439.71|435.71|439.52|435.52|17
1611476320000|2021-01-24 08:18:40|439.51|435.51|439.41|435.41|439.52|435.52|439.41|435.41|30
1611476330000|2021-01-24 08:18:50|439.36|435.36|439.37|435.37|439.39|435.39|439.35|435.35|21
1611476340000|2021-01-24 08:19:00|439.38|435.38|439.3|435.3|439.38|435.38|439.26|435.26|23
1611476350000|2021-01-24 08:19:10|439.29|435.29|439.24|435.24|439.3|435.3|439.24|435.24|13
1611476360000|2021-01-24 08:19:20|439.23|435.23|439.06|435.06|439.24|435.24|439.06|435.06|19
1611476370000|2021-01-24 08:19:30|439.03|435.03|439.21|435.21|439.24|435.24|439.03|435.03|24
1611476380000|2021-01-24 08:19:40|439.16|435.16|439.12|435.12|439.21|435.21|439.12|435.12|20
1611476390000|2021-01-24 08:19:50|439.13|435.13|439.13|435.13|439.14|435.14|439.12|435.12|10
1611476400000|2021-01-24 08:20:00|439.14|435.14|438.98|434.98|439.29|435.29|438.98|434.98|28
1611476410000|2021-01-24 08:20:10|438.97|434.97|438.82|434.82|438.97|434.97|438.8|434.8|22
1611476420000|2021-01-24 08:20:20|438.8|434.8|438.76|434.76|438.83|434.83|438.75|434.75|19
1611476430000|2021-01-24 08:20:30|438.75|434.75|438.62|434.62|438.79|434.79|438.61|434.61|15
1611476440000|2021-01-24 08:20:40|438.63|434.63|438.77|434.77|438.77|434.77|438.62|434.62|20
1611476450000|2021-01-24 08:20:50|438.83|434.83|438.63|434.63|438.93|434.93|438.62|434.62|27
1611476460000|2021-01-24 08:21:00|438.62|434.62|438.19|434.19|438.62|434.62|438.19|434.19|21
1611476470000|2021-01-24 08:21:10|438.18|434.18|438.17|434.17|438.18|434.18|438.14|434.14|14
1611476480000|2021-01-24 08:21:20|438.18|434.18|438.42|434.42|438.71|434.71|438.18|434.18|34
1611476490000|2021-01-24 08:21:30|438.41|434.41|438.45|434.45|438.45|434.45|438.37|434.37|20
1611476500000|2021-01-24 08:21:40|438.47|434.47|438.5|434.5|438.5|434.5|438.47|434.47|15
1611476510000|2021-01-24 08:21:50|438.49|434.49|438.44|434.44|438.5|434.5|438.43|434.43|14
1611476520000|2021-01-24 08:22:00|438.46|434.46|438.35|434.35|438.49|434.49|438.33|434.33|20
1611476530000|2021-01-24 08:22:10|438.38|434.38|438.34|434.34|438.38|434.38|438.34|434.34|13
1611476540000|2021-01-24 08:22:20|438.25|434.25|438.12|434.12|438.25|434.25|438.12|434.12|17
1611476550000|2021-01-24 08:22:30|438.11|434.11|438.02|434.02|438.11|434.11|438.02|434.02|12
1611476560000|2021-01-24 08:22:40|438.03|434.03|437.86|433.86|438.03|434.03|437.78|433.78|17
1611476570000|2021-01-24 08:22:50|437.89|433.89|438.02|434.02|438.08|434.08|437.89|433.89|25
1611476580000|2021-01-24 08:23:00|438.03|434.03|438.02|434.02|438.03|434.03|438.01|434.01|5
1611476590000|2021-01-24 08:23:10|438|434|437.91|433.91|438|434|437.91|433.91|14
1611476600000|2021-01-24 08:23:20|437.93|433.93|437.93|433.93|437.96|433.96|437.93|433.93|13
1611476610000|2021-01-24 08:23:30|437.94|433.94|438|434|438.01|434.01|437.94|433.94|20
1611476620000|2021-01-24 08:23:40|438.01|434.01|438.01|434.01|438.01|434.01|438|434|15
1611476630000|2021-01-24 08:23:50|438|434|438.19|434.19|438.19|434.19|438|434|18
1611476640000|2021-01-24 08:24:00|438.18|434.18|438.05|434.05|438.19|434.19|438.02|434.02|19
1611476650000|2021-01-24 08:24:10|438.02|434.02|438.04|434.04|438.06|434.06|438.02|434.02|11
1611476660000|2021-01-24 08:24:20|438.05|434.05|438.1|434.1|438.1|434.1|438.04|434.04|19
1611476670000|2021-01-24 08:24:30|438.19|434.19|438.15|434.15|438.23|434.23|438.13|434.13|23
1611476680000|2021-01-24 08:24:40|438.14|434.14|438.01|434.01|438.14|434.14|437.99|433.99|25
1611476690000|2021-01-24 08:24:50|438|434|437.91|433.91|438.01|434.01|437.91|433.91|16
1611476700000|2021-01-24 08:25:00|437.9|433.9|438.02|434.02|438.09|434.09|437.9|433.9|23
1611476710000|2021-01-24 08:25:10|437.99|433.99|438.03|434.03|438.03|434.03|437.91|433.91|22
1611476720000|2021-01-24 08:25:20|438.04|434.04|437.99|433.99|438.05|434.05|437.99|433.99|19
1611476730000|2021-01-24 08:25:30|437.98|433.98|438.01|434.01|438.01|434.01|437.97|433.97|12
1611476740000|2021-01-24 08:25:40|438|434|438.13|434.13|438.14|434.14|438|434|22
1611476750000|2021-01-24 08:25:50|438.1|434.1|438.22|434.22|438.25|434.25|438.1|434.1|19
1611476760000|2021-01-24 08:26:00|438.21|434.21|438.19|434.19|438.24|434.24|438.18|434.18|15
1611476770000|2021-01-24 08:26:10|438.2|434.2|438.13|434.13|438.2|434.2|438.11|434.11|14
1611476780000|2021-01-24 08:26:20|438.12|434.12|438.26|434.26|438.26|434.26|438.11|434.11|17
1611476790000|2021-01-24 08:26:30|438.25|434.25|438.15|434.15|438.26|434.26|438.13|434.13|15
1611476800000|2021-01-24 08:26:40|438.14|434.14|438.31|434.31|438.32|434.32|438.14|434.14|23
1611476810000|2021-01-24 08:26:50|438.32|434.32|438.32|434.32|438.32|434.32|438.31|434.31|5
1611476820000|2021-01-24 08:27:00|438.31|434.31|438.26|434.26|438.32|434.32|438.17|434.17|21
1611476830000|2021-01-24 08:27:10|438.27|434.27|438.62|434.62|438.66|434.66|438.26|434.26|26
1611476840000|2021-01-24 08:27:20|438.64|434.64|438.59|434.59|438.64|434.64|438.58|434.58|13
1611476850000|2021-01-24 08:27:30|438.58|434.58|438.3|434.3|438.58|434.58|438.3|434.3|28
1611476860000|2021-01-24 08:27:40|438.31|434.31|438.31|434.31|438.34|434.34|438.29|434.29|24
1611476870000|2021-01-24 08:27:50|438.32|434.32|438.4|434.4|438.43|434.43|438.32|434.32|18
1611476880000|2021-01-24 08:28:00|438.41|434.41|438.49|434.49|438.54|434.54|438.39|434.39|23
1611476890000|2021-01-24 08:28:10|438.48|434.48|438.46|434.46|438.51|434.51|438.45|434.45|21
1611476900000|2021-01-24 08:28:20|438.47|434.47|438.34|434.34|438.48|434.48|438.33|434.33|20
1611476910000|2021-01-24 08:28:30|438.33|434.33|438.26|434.26|438.33|434.33|438.26|434.26|9
1611476920000|2021-01-24 08:28:40|438.19|434.19|438.09|434.09|438.19|434.19|438|434|27
1611476930000|2021-01-24 08:28:50|438.1|434.1|438.21|434.21|438.24|434.24|438.06|434.06|22
1611476940000|2021-01-24 08:29:00|438.2|434.2|438.51|434.51|438.56|434.56|438.2|434.2|28
1611476950000|2021-01-24 08:29:10|438.52|434.52|438.51|434.51|438.52|434.52|438.5|434.5|13
1611476960000|2021-01-24 08:29:20|438.52|434.52|438.7|434.7|438.71|434.71|438.51|434.51|21
1611476970000|2021-01-24 08:29:30|438.71|434.71|438.62|434.62|438.73|434.73|438.61|434.61|10
1611476980000|2021-01-24 08:29:40|438.66|434.66|438.85|434.85|438.87|434.87|438.65|434.65|17
1611476990000|2021-01-24 08:29:50|438.86|434.86|438.93|434.93|439.06|435.06|438.86|434.86|22
1611477000000|2021-01-24 08:30:00|438.92|434.92|438.94|434.94|438.96|434.96|438.92|434.92|9
1611477010000|2021-01-24 08:30:10|438.95|434.95|439.21|435.21|439.21|435.21|438.93|434.93|12
1611477020000|2021-01-24 08:30:20|439.19|435.19|439.19|435.19|439.22|435.22|439.19|435.19|14
1611477030000|2021-01-24 08:30:30|439.21|435.21|439.5|435.5|439.51|435.51|439.21|435.21|21
1611477040000|2021-01-24 08:30:40|439.53|435.53|439.49|435.49|439.59|435.59|439.49|435.49|11
1611477050000|2021-01-24 08:30:50|439.44|435.44|439.6|435.6|439.62|435.62|439.44|435.44|21
1611477060000|2021-01-24 08:31:00|439.59|435.59|439.6|435.6|439.62|435.62|439.58|435.58|12
1611477070000|2021-01-24 08:31:10|439.59|435.59|439.58|435.58|439.65|435.65|439.58|435.58|17
1611477080000|2021-01-24 08:31:20|439.6|435.6|439.63|435.63|439.64|435.64|439.58|435.58|15
1611477090000|2021-01-24 08:31:30|439.65|435.65|439.63|435.63|439.65|435.65|439.6|435.6|13
1611477100000|2021-01-24 08:31:40|439.65|435.65|439.87|435.87|439.9|435.9|439.65|435.65|11
1611477110000|2021-01-24 08:31:50|439.99|435.99|440.11|436.11|440.19|436.19|439.94|435.94|26
1611477120000|2021-01-24 08:32:00|440.12|436.12|439.83|435.83|440.14|436.14|439.82|435.82|27
1611477130000|2021-01-24 08:32:10|439.94|435.94|439.92|435.92|439.95|435.95|439.91|435.91|17
1611477140000|2021-01-24 08:32:20|439.91|435.91|439.82|435.82|439.91|435.91|439.82|435.82|13
1611477150000|2021-01-24 08:32:30|439.83|435.83|439.24|435.24|439.83|435.83|439.24|435.24|25
1611477160000|2021-01-24 08:32:40|439.25|435.25|439.2|435.2|439.26|435.26|439.19|435.19|17
1611477170000|2021-01-24 08:32:50|439.21|435.21|439.21|435.21|439.23|435.23|439.2|435.2|14
1611477180000|2021-01-24 08:33:00|439.22|435.22|439.41|435.41|439.46|435.46|439.22|435.22|20
1611477190000|2021-01-24 08:33:10|439.42|435.42|439.45|435.45|439.46|435.46|439.37|435.37|11
1611477200000|2021-01-24 08:33:20|439.46|435.46|439.49|435.49|439.56|435.56|439.44|435.44|16
1611477210000|2021-01-24 08:33:30|439.5|435.5|439.56|435.56|439.63|435.63|439.5|435.5|17
1611477220000|2021-01-24 08:33:40|439.57|435.57|439.42|435.42|439.65|435.65|439.42|435.42|20
1611477230000|2021-01-24 08:33:50|439.41|435.41|439.66|435.66|439.67|435.67|439.35|435.35|21
1611477240000|2021-01-24 08:34:00|439.67|435.67|439.31|435.31|439.67|435.67|439.31|435.31|18
1611477250000|2021-01-24 08:34:10|439.23|435.23|439.29|435.29|439.32|435.32|439.2|435.2|16
1611477260000|2021-01-24 08:34:20|439.3|435.3|439.27|435.27|439.3|435.3|439.25|435.25|11
1611477270000|2021-01-24 08:34:30|439.26|435.26|439.21|435.21|439.26|435.26|439.2|435.2|12
1611477280000|2021-01-24 08:34:40|439.22|435.22|438.92|434.92|439.22|435.22|438.92|434.92|15
1611477290000|2021-01-24 08:34:50|438.9|434.9|438.92|434.92|438.92|434.92|438.86|434.86|14
1611477300000|2021-01-24 08:35:00|439|435|438.62|434.62|439|435|438.61|434.61|25
1611477310000|2021-01-24 08:35:10|438.63|434.63|438.31|434.31|438.63|434.63|438.31|434.31|17
1611477320000|2021-01-24 08:35:20|438.34|434.34|438.33|434.33|438.35|434.35|438.31|434.31|7
1611477330000|2021-01-24 08:35:30|438.35|434.35|438.29|434.29|438.35|434.35|438.27|434.27|10
1611477340000|2021-01-24 08:35:40|438.27|434.27|438.23|434.23|438.29|434.29|438.23|434.23|14
1611477350000|2021-01-24 08:35:50|438.24|434.24|438.25|434.25|438.25|434.25|438.24|434.24|2
1611477360000|2021-01-24 08:36:00|438.24|434.24|438.86|434.86|438.99|434.99|438.24|434.24|29
1611477370000|2021-01-24 08:36:10|438.87|434.87|438.8|434.8|438.88|434.88|438.8|434.8|21
1611477380000|2021-01-24 08:36:20|438.84|434.84|438.77|434.77|439.04|435.04|438.76|434.76|21
1611477390000|2021-01-24 08:36:30|438.78|434.78|438.91|434.91|438.94|434.94|438.78|434.78|23
1611477400000|2021-01-24 08:36:40|438.85|434.85|438.88|434.88|438.93|434.93|438.85|434.85|19
1611477410000|2021-01-24 08:36:50|438.9|434.9|438.79|434.79|438.95|434.95|438.79|434.79|17
1611477420000|2021-01-24 08:37:00|438.81|434.81|438.65|434.65|438.85|434.85|438.62|434.62|22
1611477430000|2021-01-24 08:37:10|438.64|434.64|438.47|434.47|438.66|434.66|438.47|434.47|16
1611477440000|2021-01-24 08:37:20|438.46|434.46|438.44|434.44|438.58|434.58|438.44|434.44|23
1611477450000|2021-01-24 08:37:30|438.42|434.42|438.37|434.37|438.42|434.42|438.32|434.32|24
1611477460000|2021-01-24 08:37:40|438.38|434.38|438.38|434.38|438.4|434.4|438.35|434.35|15
1611477470000|2021-01-24 08:37:50|438.37|434.37|438.64|434.64|438.64|434.64|438.33|434.33|21
1611477480000|2021-01-24 08:38:00|438.69|434.69|438.64|434.64|438.69|434.69|438.62|434.62|17
1611477490000|2021-01-24 08:38:10|438.66|434.66|438.44|434.44|438.68|434.68|438.43|434.43|20
1611477500000|2021-01-24 08:38:20|438.45|434.45|438.47|434.47|438.61|434.61|438.44|434.44|25
1611477510000|2021-01-24 08:38:30|438.48|434.48|438.33|434.33|438.55|434.55|438.32|434.32|18
1611477520000|2021-01-24 08:38:40|438.32|434.32|438.42|434.42|438.42|434.42|438.31|434.31|13
1611477530000|2021-01-24 08:38:50|438.43|434.43|438.72|434.72|438.83|434.83|438.42|434.42|18
1611477540000|2021-01-24 08:39:00|438.7|434.7|438.77|434.77|438.9|434.9|438.7|434.7|25
1611477550000|2021-01-24 08:39:10|438.76|434.76|438.71|434.71|438.76|434.76|438.67|434.67|18
1611477560000|2021-01-24 08:39:20|438.72|434.72|438.82|434.82|438.9|434.9|438.72|434.72|19
1611477570000|2021-01-24 08:39:30|438.78|434.78|438.81|434.81|438.82|434.82|438.76|434.76|14
1611477580000|2021-01-24 08:39:40|438.78|434.78|438.79|434.79|438.8|434.8|438.73|434.73|17
1611477590000|2021-01-24 08:39:50|438.85|434.85|438.75|434.75|438.85|434.85|438.74|434.74|17
1611477600000|2021-01-24 08:40:00|438.77|434.77|438.76|434.76|438.82|434.82|438.75|434.75|18
1611477610000|2021-01-24 08:40:10|438.78|434.78|438.74|434.74|438.8|434.8|438.73|434.73|17
1611477620000|2021-01-24 08:40:20|438.75|434.75|438.7|434.7|438.75|434.75|438.63|434.63|16
1611477630000|2021-01-24 08:40:30|438.73|434.73|438.64|434.64|438.74|434.74|438.62|434.62|13
1611477640000|2021-01-24 08:40:40|438.65|434.65|438.74|434.74|438.74|434.74|438.65|434.65|15
1611477650000|2021-01-24 08:40:50|438.75|434.75|438.96|434.96|439|435|438.75|434.75|13
1611477660000|2021-01-24 08:41:00|438.97|434.97|439.12|435.12|439.19|435.19|438.97|434.97|21
1611477670000|2021-01-24 08:41:10|439.13|435.13|439.05|435.05|439.13|435.13|439.05|435.05|10
1611477680000|2021-01-24 08:41:20|439.06|435.06|439.11|435.11|439.15|435.15|439|435|17
1611477690000|2021-01-24 08:41:30|439.1|435.1|438.94|434.94|439.23|435.23|438.94|434.94|21
1611477700000|2021-01-24 08:41:40|438.95|434.95|438.71|434.71|438.96|434.96|438.71|434.71|21
1611477710000|2021-01-24 08:41:50|438.72|434.72|438.72|434.72|438.75|434.75|438.7|434.7|14
1611477720000|2021-01-24 08:42:00|438.73|434.73|438.76|434.76|438.78|434.78|438.71|434.71|17
1611477730000|2021-01-24 08:42:10|438.75|434.75|438.85|434.85|438.86|434.86|438.75|434.75|17
1611477740000|2021-01-24 08:42:20|438.86|434.86|438.84|434.84|438.86|434.86|438.83|434.83|19
1611477750000|2021-01-24 08:42:30|438.85|434.85|438.63|434.63|438.85|434.85|438.62|434.62|17
1611477760000|2021-01-24 08:42:40|438.64|434.64|438.58|434.58|438.66|434.66|438.57|434.57|20
1611477770000|2021-01-24 08:42:50|438.57|434.57|438.59|434.59|438.59|434.59|438.57|434.57|14
1611477780000|2021-01-24 08:43:00|438.58|434.58|438.6|434.6|438.61|434.61|438.57|434.57|12
1611477790000|2021-01-24 08:43:10|438.61|434.61|438.62|434.62|438.64|434.64|438.61|434.61|11
1611477800000|2021-01-24 08:43:20|438.63|434.63|438.63|434.63|438.65|434.65|438.62|434.62|14
1611477810000|2021-01-24 08:43:30|438.64|434.64|439.08|435.08|439.09|435.09|438.64|434.64|20
1611477820000|2021-01-24 08:43:40|439.09|435.09|439.01|435.01|439.09|435.09|438.99|434.99|17
1611477830000|2021-01-24 08:43:50|439|435|439.01|435.01|439.02|435.02|439|435|12
1611477840000|2021-01-24 08:44:00|439|435|439.1|435.1|439.14|435.14|439|435|20
1611477850000|2021-01-24 08:44:10|439.11|435.11|438.97|434.97|439.11|435.11|438.97|434.97|20
1611477860000|2021-01-24 08:44:20|438.99|434.99|439.03|435.03|439.08|435.08|438.97|434.97|26
1611477870000|2021-01-24 08:44:30|439.02|435.02|439.11|435.11|439.13|435.13|439.01|435.01|14
1611477880000|2021-01-24 08:44:40|439.12|435.12|439.15|435.15|439.27|435.27|439.11|435.11|20
1611477890000|2021-01-24 08:44:50|439.13|435.13|439.08|435.08|439.15|435.15|439.08|435.08|14
1611477900000|2021-01-24 08:45:00|439.1|435.1|439.09|435.09|439.1|435.1|439.07|435.07|18
1611477910000|2021-01-24 08:45:10|439.08|435.08|438.84|434.84|439.08|435.08|438.74|434.74|28
1611477920000|2021-01-24 08:45:20|438.83|434.83|438.95|434.95|438.95|434.95|438.83|434.83|15
1611477930000|2021-01-24 08:45:30|438.94|434.94|438.93|434.93|438.96|434.96|438.91|434.91|19
1611477940000|2021-01-24 08:45:40|438.92|434.92|438.9|434.9|438.93|434.93|438.88|434.88|20
1611477950000|2021-01-24 08:45:50|438.89|434.89|438.89|434.89|438.91|434.91|438.87|434.87|17
1611477960000|2021-01-24 08:46:00|438.9|434.9|438.67|434.67|438.9|434.9|438.65|434.65|16
1611477970000|2021-01-24 08:46:10|438.68|434.68|438.68|434.68|438.68|434.68|438.68|434.68|1
1611477980000|2021-01-24 08:46:20|438.69|434.69|438.72|434.72|438.72|434.72|438.68|434.68|15
1611477990000|2021-01-24 08:46:30|438.73|434.73|438.73|434.73|438.76|434.76|438.71|434.71|15
1611478000000|2021-01-24 08:46:40|438.74|434.74|439.01|435.01|439.01|435.01|438.73|434.73|16
1611478010000|2021-01-24 08:46:50|439|435|439.03|435.03|439.04|435.04|438.95|434.95|15
1611478020000|2021-01-24 08:47:00|439.04|435.04|439.26|435.26|439.28|435.28|439.02|435.02|16
1611478030000|2021-01-24 08:47:10|439.27|435.27|439.59|435.59|439.59|435.59|439.27|435.27|15
1611478040000|2021-01-24 08:47:20|439.58|435.58|439.54|435.54|439.58|435.58|439.54|435.54|8
1611478050000|2021-01-24 08:47:30|439.53|435.53|439.51|435.51|439.53|435.53|439.33|435.33|25
1611478060000|2021-01-24 08:47:40|439.53|435.53|439.59|435.59|439.6|435.6|439.52|435.52|21
1611478070000|2021-01-24 08:47:50|439.57|435.57|439.48|435.48|439.57|435.57|439.48|435.48|16
1611478080000|2021-01-24 08:48:00|439.46|435.46|439.59|435.59|439.59|435.59|439.37|435.37|18
1611478090000|2021-01-24 08:48:10|439.6|435.6|439.51|435.51|439.6|435.6|439.51|435.51|19
1611478100000|2021-01-24 08:48:20|439.48|435.48|439.42|435.42|439.48|435.48|439.27|435.27|19
1611478110000|2021-01-24 08:48:30|439.45|435.45|439.26|435.26|439.47|435.47|439.26|435.26|25
1611478120000|2021-01-24 08:48:40|439.25|435.25|439.29|435.29|439.29|435.29|439.23|435.23|18
1611478130000|2021-01-24 08:48:50|439.28|435.28|439.14|435.14|439.28|435.28|439.14|435.14|16
1611478140000|2021-01-24 08:49:00|439.15|435.15|439.1|435.1|439.16|435.16|439.1|435.1|15
1611478150000|2021-01-24 08:49:10|439.12|435.12|438.95|434.95|439.12|435.12|438.95|434.95|22
1611478160000|2021-01-24 08:49:20|438.94|434.94|438.81|434.81|438.95|434.95|438.81|434.81|13
1611478170000|2021-01-24 08:49:30|438.82|434.82|438.9|434.9|438.9|434.9|438.82|434.82|20
1611478180000|2021-01-24 08:49:40|439.05|435.05|438.97|434.97|439.18|435.18|438.95|434.95|29
1611478190000|2021-01-24 08:49:50|438.99|434.99|439.01|435.01|439.01|435.01|438.97|434.97|19
1611478200000|2021-01-24 08:50:00|438.99|434.99|439.16|435.16|439.16|435.16|438.99|434.99|17
1611478210000|2021-01-24 08:50:10|439.17|435.17|439.14|435.14|439.19|435.19|439.12|435.12|18
1611478220000|2021-01-24 08:50:20|439.15|435.15|439.06|435.06|439.17|435.17|439.05|435.05|17
1611478230000|2021-01-24 08:50:30|439.08|435.08|439.08|435.08|439.1|435.1|439.05|435.05|20
1611478240000|2021-01-24 08:50:40|439.07|435.07|439.06|435.06|439.08|435.08|438.95|434.95|22
1611478250000|2021-01-24 08:50:50|439.07|435.07|439.05|435.05|439.09|435.09|439.05|435.05|19
1611478260000|2021-01-24 08:51:00|439.04|435.04|438.97|434.97|439.05|435.05|438.9|434.9|20
1611478270000|2021-01-24 08:51:10|438.98|434.98|439.01|435.01|439.02|435.02|438.91|434.91|19
1611478280000|2021-01-24 08:51:20|439|435|438.96|434.96|439.01|435.01|438.85|434.85|18
1611478290000|2021-01-24 08:51:30|438.98|434.98|438.94|434.94|438.98|434.98|438.91|434.91|12
1611478300000|2021-01-24 08:51:40|438.93|434.93|438.87|434.87|438.93|434.93|438.87|434.87|5
1611478310000|2021-01-24 08:51:50|438.88|434.88|438.75|434.75|438.88|434.88|438.69|434.69|15
1611478320000|2021-01-24 08:52:00|438.72|434.72|438.96|434.96|438.98|434.98|438.7|434.7|18
1611478330000|2021-01-24 08:52:10|438.95|434.95|438.97|434.97|438.98|434.98|438.92|434.92|17
1611478340000|2021-01-24 08:52:20|439|435|438.89|434.89|439|435|438.82|434.82|22
1611478350000|2021-01-24 08:52:30|438.88|434.88|438.89|434.89|438.9|434.9|438.86|434.86|11
1611478360000|2021-01-24 08:52:40|438.9|434.9|438.85|434.85|438.9|434.9|438.85|434.85|14
1611478370000|2021-01-24 08:52:50|438.84|434.84|438.84|434.84|438.85|434.85|438.84|434.84|7
1611478380000|2021-01-24 08:53:00|438.85|434.85|438.87|434.87|438.87|434.87|438.82|434.82|12
1611478390000|2021-01-24 08:53:10|438.91|434.91|438.93|434.93|438.97|434.97|438.91|434.91|17
1611478400000|2021-01-24 08:53:20|438.94|434.94|438.87|434.87|438.94|434.94|438.86|434.86|12
1611478410000|2021-01-24 08:53:30|438.88|434.88|438.82|434.82|438.88|434.88|438.82|434.82|10
1611478420000|2021-01-24 08:53:40|438.83|434.83|438.89|434.89|438.9|434.9|438.82|434.82|10
1611478430000|2021-01-24 08:53:50|438.88|434.88|439.12|435.12|439.12|435.12|438.81|434.81|21
1611478440000|2021-01-24 08:54:00|439.11|435.11|439.18|435.18|439.19|435.19|439.11|435.11|16
1611478450000|2021-01-24 08:54:10|439.17|435.17|438.94|434.94|439.17|435.17|438.94|434.94|25
1611478460000|2021-01-24 08:54:20|438.95|434.95|438.94|434.94|438.95|434.95|438.93|434.93|10
1611478470000|2021-01-24 08:54:30|438.92|434.92|438.77|434.77|438.92|434.92|438.77|434.77|11
1611478480000|2021-01-24 08:54:40|438.8|434.8|438.68|434.68|438.86|434.86|438.68|434.68|20
1611478490000|2021-01-24 08:54:50|438.69|434.69|438.69|434.69|438.71|434.71|438.68|434.68|10
1611478500000|2021-01-24 08:55:00|438.7|434.7|438.56|434.56|438.7|434.7|438.56|434.56|12
1611478510000|2021-01-24 08:55:10|438.58|434.58|438.63|434.63|438.66|434.66|438.52|434.52|20
1611478520000|2021-01-24 08:55:20|438.62|434.62|438.59|434.59|438.64|434.64|438.59|434.59|15
1611478530000|2021-01-24 08:55:30|438.6|434.6|438.49|434.49|438.6|434.6|438.46|434.46|16
1611478540000|2021-01-24 08:55:40|438.51|434.51|438.48|434.48|438.58|434.58|438.48|434.48|27
1611478550000|2021-01-24 08:55:50|438.47|434.47|438.47|434.47|438.52|434.52|438.45|434.45|15
1611478560000|2021-01-24 08:56:00|438.48|434.48|438.74|434.74|438.74|434.74|438.47|434.47|26
1611478570000|2021-01-24 08:56:10|438.75|434.75|438.83|434.83|438.83|434.83|438.75|434.75|16
1611478580000|2021-01-24 08:56:20|438.84|434.84|438.82|434.82|438.84|434.84|438.82|434.82|13
1611478590000|2021-01-24 08:56:30|438.83|434.83|439.03|435.03|439.03|435.03|438.82|434.82|27
1611478600000|2021-01-24 08:56:40|439.06|435.06|439.09|435.09|439.13|435.13|439.06|435.06|23
1611478610000|2021-01-24 08:56:50|439.08|435.08|439.18|435.18|439.22|435.22|439.06|435.06|17
1611478620000|2021-01-24 08:57:00|439.19|435.19|439.06|435.06|439.23|435.23|439.05|435.05|27
1611478630000|2021-01-24 08:57:10|439.07|435.07|439.08|435.08|439.14|435.14|439.07|435.07|18
1611478640000|2021-01-24 08:57:20|439.09|435.09|439.17|435.17|439.18|435.18|439.08|435.08|8
1611478650000|2021-01-24 08:57:30|439.18|435.18|439.17|435.17|439.18|435.18|439.14|435.14|10
1611478660000|2021-01-24 08:57:40|439.16|435.16|439.21|435.21|439.25|435.25|439.16|435.16|8
1611478670000|2021-01-24 08:57:50|439.2|435.2|439.23|435.23|439.23|435.23|439.2|435.2|11
1611478680000|2021-01-24 08:58:00|439.24|435.24|438.86|434.86|439.24|435.24|438.85|434.85|25
1611478690000|2021-01-24 08:58:10|438.87|434.87|439.11|435.11|439.11|435.11|438.86|434.86|19
1611478700000|2021-01-24 08:58:20|439.1|435.1|439.14|435.14|439.17|435.17|439.09|435.09|15
1611478710000|2021-01-24 08:58:30|439.13|435.13|439.12|435.12|439.15|435.15|439.12|435.12|12
1611478720000|2021-01-24 08:58:40|439.11|435.11|439.22|435.22|439.23|435.23|439.11|435.11|20
1611478730000|2021-01-24 08:58:50|439.26|435.26|439.4|435.4|439.4|435.4|439.25|435.25|17
1611478740000|2021-01-24 08:59:00|439.42|435.42|439.45|435.45|439.49|435.49|439.42|435.42|22
1611478750000|2021-01-24 08:59:10|439.44|435.44|439.38|435.38|439.46|435.46|439.25|435.25|15
1611478760000|2021-01-24 08:59:20|439.37|435.37|439.35|435.35|439.38|435.38|439.33|435.33|12
1611478770000|2021-01-24 08:59:30|439.34|435.34|439.38|435.38|439.38|435.38|439.34|435.34|10
1611478780000|2021-01-24 08:59:40|439.37|435.37|439.23|435.23|439.38|435.38|439.22|435.22|18
1611478790000|2021-01-24 08:59:50|439.24|435.24|439.26|435.26|439.27|435.27|439.23|435.23|11
1611478800000|2021-01-24 09:00:00|439.25|435.25|439.67|435.67|439.67|435.67|439.25|435.25|30
1611478810000|2021-01-24 09:00:10|439.64|435.64|439.63|435.63|439.67|435.67|439.59|435.59|22
1611478820000|2021-01-24 09:00:20|439.62|435.62|439.57|435.57|439.63|435.63|439.53|435.53|19
1611478830000|2021-01-24 09:00:30|439.58|435.58|439.64|435.64|439.64|435.64|439.58|435.58|27
1611478840000|2021-01-24 09:00:40|439.63|435.63|439.65|435.65|439.66|435.66|439.61|435.61|8
1611478850000|2021-01-24 09:00:50|439.66|435.66|439.65|435.65|439.67|435.67|439.63|435.63|17
1611478860000|2021-01-24 09:01:00|439.66|435.66|439.68|435.68|439.68|435.68|439.65|435.65|7
1611478870000|2021-01-24 09:01:10|439.67|435.67|440.22|436.22|440.22|436.22|439.66|435.66|31
1611478880000|2021-01-24 09:01:20|440.23|436.23|440.34|436.34|440.35|436.35|440.14|436.14|22
1611478890000|2021-01-24 09:01:30|440.35|436.35|440.5|436.5|440.5|436.5|440.22|436.22|20
1611478900000|2021-01-24 09:01:40|440.49|436.49|440.46|436.46|440.49|436.49|440.42|436.42|15
1611478910000|2021-01-24 09:01:50|440.48|436.48|440.23|436.23|440.49|436.49|440.21|436.21|16
1611478920000|2021-01-24 09:02:00|440.25|436.25|440.21|436.21|440.31|436.31|440.2|436.2|21
1611478930000|2021-01-24 09:02:10|440.2|436.2|440.09|436.09|440.28|436.28|440.07|436.07|27
1611478940000|2021-01-24 09:02:20|440.08|436.08|440.12|436.12|440.12|436.12|440.08|436.08|9
1611478950000|2021-01-24 09:02:30|440.1|436.1|440.05|436.05|440.12|436.12|440.05|436.05|23
1611478960000|2021-01-24 09:02:40|440.04|436.04|439.46|435.46|440.07|436.07|439.43|435.43|21
1611478970000|2021-01-24 09:02:50|439.45|435.45|439.68|435.68|439.75|435.75|439.45|435.45|17
1611478980000|2021-01-24 09:03:00|439.67|435.67|440.16|436.16|440.22|436.22|439.67|435.67|31
1611478990000|2021-01-24 09:03:10|440.15|436.15|439.85|435.85|440.17|436.17|439.84|435.84|17
1611479000000|2021-01-24 09:03:20|439.83|435.83|439.85|435.85|439.85|435.85|439.8|435.8|13
1611479010000|2021-01-24 09:03:30|439.84|435.84|439.59|435.59|439.86|435.86|439.59|435.59|21
1611479020000|2021-01-24 09:03:40|439.6|435.6|439.46|435.46|439.6|435.6|439.46|435.46|11
1611479030000|2021-01-24 09:03:50|439.45|435.45|439.34|435.34|439.45|435.45|439.34|435.34|11
1611479040000|2021-01-24 09:04:00|439.33|435.33|439.77|435.77|439.83|435.83|439.32|435.32|23
1611479050000|2021-01-24 09:04:10|439.68|435.68|439.88|435.88|439.94|435.94|439.68|435.68|19
1611479060000|2021-01-24 09:04:20|439.89|435.89|439.76|435.76|439.89|435.89|439.68|435.68|27
1611479070000|2021-01-24 09:04:30|439.77|435.77|439.51|435.51|439.77|435.77|439.48|435.48|31
1611479080000|2021-01-24 09:04:40|439.48|435.48|439.45|435.45|439.52|435.52|439.43|435.43|20
1611479090000|2021-01-24 09:04:50|439.43|435.43|439.41|435.41|439.5|435.5|439.38|435.38|24
1611479100000|2021-01-24 09:05:00|439.42|435.42|439.39|435.39|439.42|435.42|439.38|435.38|8
1611479110000|2021-01-24 09:05:10|439.4|435.4|439.38|435.38|439.41|435.41|439.37|435.37|14
1611479120000|2021-01-24 09:05:20|439.37|435.37|439.25|435.25|439.39|435.39|439.24|435.24|17
1611479130000|2021-01-24 09:05:30|439.23|435.23|439.1|435.1|439.35|435.35|439.1|435.1|27
1611479140000|2021-01-24 09:05:40|439.13|435.13|438.89|434.89|439.13|435.13|438.88|434.88|19
1611479150000|2021-01-24 09:05:50|438.88|434.88|438.76|434.76|438.99|434.99|438.75|434.75|27
1611479160000|2021-01-24 09:06:00|438.77|434.77|438.57|434.57|438.88|434.88|438.55|434.55|27
1611479170000|2021-01-24 09:06:10|438.58|434.58|438.73|434.73|438.73|434.73|438.56|434.56|26
1611479180000|2021-01-24 09:06:20|438.72|434.72|438.66|434.66|438.72|434.72|438.65|434.65|15
1611479190000|2021-01-24 09:06:30|438.67|434.67|438.64|434.64|438.68|434.68|438.58|434.58|15
1611479200000|2021-01-24 09:06:40|438.65|434.65|438.73|434.73|438.75|434.75|438.65|434.65|15
1611479210000|2021-01-24 09:06:50|438.75|434.75|438.56|434.56|438.76|434.76|438.56|434.56|20
1611479220000|2021-01-24 09:07:00|438.5|434.5|438.85|434.85|438.88|434.88|438.48|434.48|25
1611479230000|2021-01-24 09:07:10|438.87|434.87|438.88|434.88|439.01|435.01|438.85|434.85|24
1611479240000|2021-01-24 09:07:20|438.91|434.91|439.03|435.03|439.07|435.07|438.87|434.87|27
1611479250000|2021-01-24 09:07:30|439.02|435.02|438.91|434.91|439.02|435.02|438.89|434.89|14
1611479260000|2021-01-24 09:07:40|438.86|434.86|438.95|434.95|438.96|434.96|438.86|434.86|16
1611479270000|2021-01-24 09:07:50|438.94|434.94|438.95|434.95|438.95|434.95|438.94|434.94|18
1611479280000|2021-01-24 09:08:00|438.94|434.94|439.17|435.17|439.23|435.23|438.94|434.94|25
1611479290000|2021-01-24 09:08:10|439.16|435.16|439.47|435.47|439.56|435.56|439.16|435.16|25
1611479300000|2021-01-24 09:08:20|439.48|435.48|439.5|435.5|439.57|435.57|439.48|435.48|21
1611479310000|2021-01-24 09:08:30|439.51|435.51|439.37|435.37|439.51|435.51|439.26|435.26|24
1611479320000|2021-01-24 09:08:40|439.38|435.38|439.3|435.3|439.39|435.39|439.3|435.3|14
1611479330000|2021-01-24 09:08:50|439.31|435.31|439.32|435.32|439.33|435.33|439.27|435.27|16
1611479340000|2021-01-24 09:09:00|439.33|435.33|439.25|435.25|439.37|435.37|439.24|435.24|25
1611479350000|2021-01-24 09:09:10|439.24|435.24|438.99|434.99|439.24|435.24|438.99|434.99|16
1611479360000|2021-01-24 09:09:20|438.96|434.96|438.82|434.82|438.97|434.97|438.82|434.82|16
1611479370000|2021-01-24 09:09:30|438.81|434.81|438.6|434.6|438.84|434.84|438.6|434.6|16
1611479380000|2021-01-24 09:09:40|438.54|434.54|438.32|434.32|438.54|434.54|438.32|434.32|14
1611479390000|2021-01-24 09:09:50|438.31|434.31|438.38|434.38|438.44|434.44|438.29|434.29|17
1611479400000|2021-01-24 09:10:00|438.39|434.39|438.34|434.34|438.53|434.53|438.32|434.32|25
1611479410000|2021-01-24 09:10:10|438.37|434.37|438.3|434.3|438.52|434.52|438.3|434.3|24
1611479420000|2021-01-24 09:10:20|438.27|434.27|438.59|434.59|438.59|434.59|438.27|434.27|26
1611479430000|2021-01-24 09:10:30|438.6|434.6|438.55|434.55|438.6|434.6|438.54|434.54|22
1611479440000|2021-01-24 09:10:40|438.54|434.54|438.51|434.51|438.56|434.56|438.38|434.38|25
1611479450000|2021-01-24 09:10:50|438.5|434.5|438.63|434.63|438.63|434.63|438.49|434.49|15
1611479460000|2021-01-24 09:11:00|438.65|434.65|439.06|435.06|439.07|435.07|438.65|434.65|22
1611479470000|2021-01-24 09:11:10|439.07|435.07|439.24|435.24|439.33|435.33|439.06|435.06|18
1611479480000|2021-01-24 09:11:20|439.25|435.25|439.2|435.2|439.26|435.26|439.18|435.18|22
1611479490000|2021-01-24 09:11:30|439.18|435.18|439.17|435.17|439.23|435.23|439.15|435.15|15
1611479500000|2021-01-24 09:11:40|439.16|435.16|439.09|435.09|439.19|435.19|439.09|435.09|8
1611479510000|2021-01-24 09:11:50|439.11|435.11|438.96|434.96|439.11|435.11|438.96|434.96|14
1611479520000|2021-01-24 09:12:00|438.97|434.97|438.96|434.96|439.02|435.02|438.96|434.96|18
1611479530000|2021-01-24 09:12:10|438.97|434.97|439.26|435.26|439.28|435.28|438.97|434.97|24
1611479540000|2021-01-24 09:12:20|439.23|435.23|439.37|435.37|439.37|435.37|439.13|435.13|24
1611479550000|2021-01-24 09:12:30|439.31|435.31|439.27|435.27|439.33|435.33|439.26|435.26|15
1611479560000|2021-01-24 09:12:40|439.26|435.26|439.23|435.23|439.31|435.31|439.18|435.18|18
1611479570000|2021-01-24 09:12:50|439.21|435.21|439.02|435.02|439.24|435.24|439.02|435.02|23
1611479580000|2021-01-24 09:13:00|439.01|435.01|439.08|435.08|439.17|435.17|439.01|435.01|20
1611479590000|2021-01-24 09:13:10|439.13|435.13|439.1|435.1|439.24|435.24|439.1|435.1|21
1611479600000|2021-01-24 09:13:20|439.13|435.13|439.18|435.18|439.18|435.18|439.11|435.11|16
1611479610000|2021-01-24 09:13:30|439.19|435.19|439.12|435.12|439.24|435.24|439.12|435.12|22
1611479620000|2021-01-24 09:13:40|439.11|435.11|439.13|435.13|439.14|435.14|439.06|435.06|16
1611479630000|2021-01-24 09:13:50|439.1|435.1|439.08|435.08|439.13|435.13|439.06|435.06|23
1611479640000|2021-01-24 09:14:00|439.17|435.17|439.22|435.22|439.28|435.28|439.17|435.17|15
1611479650000|2021-01-24 09:14:10|439.23|435.23|439.23|435.23|439.28|435.28|439.15|435.15|17
1611479660000|2021-01-24 09:14:20|439.24|435.24|439.28|435.28|439.29|435.29|439.21|435.21|7
1611479670000|2021-01-24 09:14:30|439.25|435.25|439.19|435.19|439.25|435.25|439.18|435.18|10
1611479680000|2021-01-24 09:14:40|439.18|435.18|439.04|435.04|439.19|435.19|439.03|435.03|24
1611479690000|2021-01-24 09:14:50|439.03|435.03|438.99|434.99|439.04|435.04|438.99|434.99|10
1611479700000|2021-01-24 09:15:00|439|435|438.8|434.8|439.02|435.02|438.79|434.79|18
1611479710000|2021-01-24 09:15:10|438.81|434.81|438.62|434.62|438.81|434.81|438.6|434.6|18
1611479720000|2021-01-24 09:15:20|438.61|434.61|438.61|434.61|438.62|434.62|438.6|434.6|12
1611479730000|2021-01-24 09:15:30|438.62|434.62|438.63|434.63|438.66|434.66|438.62|434.62|11
1611479740000|2021-01-24 09:15:40|438.64|434.64|438.62|434.62|438.72|434.72|438.61|434.61|23
1611479750000|2021-01-24 09:15:50|438.63|434.63|438.69|434.69|438.69|434.69|438.62|434.62|12
1611479760000|2021-01-24 09:16:00|438.68|434.68|438.8|434.8|438.8|434.8|438.68|434.68|12
1611479770000|2021-01-24 09:16:10|438.84|434.84|439.16|435.16|439.18|435.18|438.84|434.84|22
1611479780000|2021-01-24 09:16:20|439.15|435.15|439.03|435.03|439.15|435.15|439.03|435.03|15
1611479790000|2021-01-24 09:16:30|439|435|439.03|435.03|439.09|435.09|439|435|19
1611479800000|2021-01-24 09:16:40|439.04|435.04|439|435|439.12|435.12|438.89|434.89|25
1611479810000|2021-01-24 09:16:50|438.97|434.97|438.99|434.99|439|435|438.97|434.97|12
1611479820000|2021-01-24 09:17:00|438.98|434.98|439.1|435.1|439.15|435.15|438.93|434.93|20
1611479830000|2021-01-24 09:17:10|439.06|435.06|439.07|435.07|439.07|435.07|439|435|20
1611479840000|2021-01-24 09:17:20|439.08|435.08|439|435|439.08|435.08|439|435|13
1611479850000|2021-01-24 09:17:30|439.03|435.03|439.04|435.04|439.1|435.1|439|435|15
1611479860000|2021-01-24 09:17:40|439.03|435.03|439.11|435.11|439.11|435.11|439.01|435.01|18
1611479870000|2021-01-24 09:17:50|439.1|435.1|439.1|435.1|439.1|435.1|439.1|435.1|1
1611479880000|2021-01-24 09:18:00|439.11|435.11|439.13|435.13|439.14|435.14|439.11|435.11|14
1611479890000|2021-01-24 09:18:10|439.12|435.12|439.15|435.15|439.16|435.16|439.12|435.12|12
1611479900000|2021-01-24 09:18:20|439.22|435.22|439.25|435.25|439.29|435.29|439.21|435.21|15
1611479910000|2021-01-24 09:18:30|439.24|435.24|439.29|435.29|439.29|435.29|439.21|435.21|14
1611479920000|2021-01-24 09:18:40|439.25|435.25|439.24|435.24|439.3|435.3|439.22|435.22|19
1611479930000|2021-01-24 09:18:50|439.23|435.23|439.29|435.29|439.29|435.29|439.17|435.17|22
1611479940000|2021-01-24 09:19:00|439.23|435.23|439.33|435.33|439.36|435.36|439.23|435.23|15
1611479950000|2021-01-24 09:19:10|439.29|435.29|439.83|435.83|439.83|435.83|439.29|435.29|22
1611479960000|2021-01-24 09:19:20|439.78|435.78|440.32|436.32|440.33|436.33|439.78|435.78|26
1611479970000|2021-01-24 09:19:30|440.31|436.31|440.42|436.42|440.42|436.42|440.31|436.31|16
1611479980000|2021-01-24 09:19:40|440.4|436.4|440.12|436.12|440.4|436.4|440.11|436.11|16
1611479990000|2021-01-24 09:19:50|440.11|436.11|440.12|436.12|440.14|436.14|440.11|436.11|12
1611480000000|2021-01-24 09:20:00|440.11|436.11|440.43|436.43|440.58|436.58|440.11|436.11|34
1611480010000|2021-01-24 09:20:10|440.47|436.47|440.32|436.32|440.47|436.47|440.14|436.14|29
1611480020000|2021-01-24 09:20:20|440.34|436.34|440.24|436.24|440.37|436.37|440.16|436.16|29
1611480030000|2021-01-24 09:20:30|440.28|436.28|439.94|435.94|440.28|436.28|439.92|435.92|26
1611480040000|2021-01-24 09:20:40|439.96|435.96|439.9|435.9|439.96|435.96|439.81|435.81|27
1611480050000|2021-01-24 09:20:50|439.91|435.91|439.88|435.88|439.93|435.93|439.88|435.88|8
1611480060000|2021-01-24 09:21:00|439.87|435.87|439.84|435.84|439.91|435.91|439.79|435.79|19
1611480070000|2021-01-24 09:21:10|439.83|435.83|439.97|435.97|439.99|435.99|439.83|435.83|15
1611480080000|2021-01-24 09:21:20|439.98|435.98|439.92|435.92|439.99|435.99|439.92|435.92|17
1611480090000|2021-01-24 09:21:30|439.91|435.91|439.62|435.62|439.91|435.91|439.5|435.5|25
1611480100000|2021-01-24 09:21:40|439.63|435.63|439.77|435.77|439.81|435.81|439.59|435.59|28
1611480110000|2021-01-24 09:21:50|439.75|435.75|439.97|435.97|440.06|436.06|439.73|435.73|24
1611480120000|2021-01-24 09:22:00|439.98|435.98|440.04|436.04|440.05|436.05|439.96|435.96|11
1611480130000|2021-01-24 09:22:10|440.05|436.05|439.94|435.94|440.05|436.05|439.89|435.89|22
1611480140000|2021-01-24 09:22:20|439.93|435.93|439.93|435.93|439.95|435.95|439.93|435.93|15
1611480150000|2021-01-24 09:22:30|439.97|435.97|440.06|436.06|440.11|436.11|439.92|435.92|15
1611480160000|2021-01-24 09:22:40|440.05|436.05|439.97|435.97|440.05|436.05|439.91|435.91|17
1611480170000|2021-01-24 09:22:50|439.98|435.98|439.95|435.95|439.98|435.98|439.91|435.91|12
1611480180000|2021-01-24 09:23:00|439.94|435.94|439.94|435.94|439.95|435.95|439.93|435.93|19
1611480190000|2021-01-24 09:23:10|439.95|435.95|439.88|435.88|439.95|435.95|439.88|435.88|20
1611480200000|2021-01-24 09:23:20|439.87|435.87|439.83|435.83|439.87|435.87|439.71|435.71|15
1611480210000|2021-01-24 09:23:30|439.84|435.84|439.72|435.72|439.85|435.85|439.7|435.7|16
1611480220000|2021-01-24 09:23:40|439.73|435.73|439.63|435.63|439.73|435.73|439.62|435.62|14
1611480230000|2021-01-24 09:23:50|439.66|435.66|439.37|435.37|439.68|435.68|439.37|435.37|26
1611480240000|2021-01-24 09:24:00|439.38|435.38|439.34|435.34|439.38|435.38|439.3|435.3|17
1611480250000|2021-01-24 09:24:10|439.33|435.33|439.22|435.22|439.34|435.34|439.22|435.22|12
1611480260000|2021-01-24 09:24:20|439.21|435.21|439.26|435.26|439.26|435.26|439.2|435.2|12
1611480270000|2021-01-24 09:24:30|439.25|435.25|439.15|435.15|439.25|435.25|439.13|435.13|16
1611480280000|2021-01-24 09:24:40|439.14|435.14|439.15|435.15|439.16|435.16|439.14|435.14|10
1611480290000|2021-01-24 09:24:50|439.16|435.16|439.15|435.15|439.16|435.16|439.15|435.15|12
1611480300000|2021-01-24 09:25:00|439.16|435.16|440.03|436.03|440.16|436.16|439.16|435.16|27
1611480310000|2021-01-24 09:25:10|440.04|436.04|440.22|436.22|440.33|436.33|440.04|436.04|19
1611480320000|2021-01-24 09:25:20|440.21|436.21|440.37|436.37|440.37|436.37|440.21|436.21|26
1611480330000|2021-01-24 09:25:30|440.39|436.39|440.44|436.44|440.44|436.44|440.2|436.2|24
1611480340000|2021-01-24 09:25:40|440.41|436.41|440.32|436.32|440.44|436.44|440.28|436.28|26
1611480350000|2021-01-24 09:25:50|440.33|436.33|440.31|436.31|440.44|436.44|440.19|436.19|27
1611480360000|2021-01-24 09:26:00|440.34|436.34|440.4|436.4|440.4|436.4|440.31|436.31|15
1611480370000|2021-01-24 09:26:10|440.45|436.45|440.35|436.35|440.52|436.52|440.34|436.34|23
1611480380000|2021-01-24 09:26:20|440.34|436.34|440.56|436.56|440.58|436.58|440.32|436.32|23
1611480390000|2021-01-24 09:26:30|440.55|436.55|440.4|436.4|440.6|436.6|440.39|436.39|24
1611480400000|2021-01-24 09:26:40|440.39|436.39|440.36|436.36|440.45|436.45|440.35|436.35|23
1611480410000|2021-01-24 09:26:50|440.34|436.34|440.33|436.33|440.42|436.42|439.93|435.93|25
1611480420000|2021-01-24 09:27:00|440.34|436.34|440.55|436.55|440.59|436.59|440.31|436.31|24
1611480430000|2021-01-24 09:27:10|440.56|436.56|440.5|436.5|440.56|436.56|440.4|436.4|11
1611480440000|2021-01-24 09:27:20|440.44|436.44|440.7|436.7|440.88|436.88|440.44|436.44|15
1611480450000|2021-01-24 09:27:30|440.69|436.69|440.89|436.89|440.94|436.94|440.69|436.69|22
1611480460000|2021-01-24 09:27:40|440.88|436.88|440.85|436.85|440.91|436.91|440.71|436.71|25
1611480470000|2021-01-24 09:27:50|440.84|436.84|440.83|436.83|440.86|436.86|440.75|436.75|24
1611480480000|2021-01-24 09:28:00|440.84|436.84|440.9|436.9|440.97|436.97|440.84|436.84|16
1611480490000|2021-01-24 09:28:10|440.91|436.91|440.73|436.73|440.96|436.96|440.7|436.7|30
1611480500000|2021-01-24 09:28:20|440.75|436.75|440.81|436.81|440.9|436.9|440.72|436.72|20
1611480510000|2021-01-24 09:28:30|440.8|436.8|440.86|436.86|440.87|436.87|440.73|436.73|28
1611480520000|2021-01-24 09:28:40|440.82|436.82|440.87|436.87|440.89|436.89|440.77|436.77|17
1611480530000|2021-01-24 09:28:50|440.88|436.88|440.72|436.72|440.88|436.88|440.71|436.71|18
1611480540000|2021-01-24 09:29:00|440.73|436.73|441.07|437.07|441.21|437.21|440.73|436.73|26
1611480550000|2021-01-24 09:29:10|441.06|437.06|441.37|437.37|441.52|437.52|441.01|437.01|18
1611480560000|2021-01-24 09:29:20|441.38|437.38|441.42|437.42|441.54|437.54|441.37|437.37|26
1611480570000|2021-01-24 09:29:30|441.41|437.41|441.51|437.51|441.57|437.57|441.41|437.41|27
1611480580000|2021-01-24 09:29:40|441.55|437.55|441.47|437.47|441.55|437.55|441.4|437.4|22
1611480590000|2021-01-24 09:29:50|441.55|437.55|441.56|437.56|441.57|437.57|441.44|437.44|12
1611480600000|2021-01-24 09:30:00|441.57|437.57|441.66|437.66|441.82|437.82|441.57|437.57|21
1611480610000|2021-01-24 09:30:10|441.76|437.76|441.79|437.79|441.8|437.8|441.75|437.75|17
1611480620000|2021-01-24 09:30:20|441.78|437.78|441.7|437.7|441.99|437.99|441.7|437.7|20
1611480630000|2021-01-24 09:30:30|441.71|437.71|441.85|437.85|441.9|437.9|441.71|437.71|20
1611480640000|2021-01-24 09:30:40|441.86|437.86|441.91|437.91|441.92|437.92|441.71|437.71|24
1611480650000|2021-01-24 09:30:50|441.92|437.92|441.85|437.85|441.93|437.93|441.74|437.74|26
1611480660000|2021-01-24 09:31:00|441.86|437.86|441.88|437.88|441.88|437.88|441.85|437.85|7
1611480670000|2021-01-24 09:31:10|441.89|437.89|441.92|437.92|441.93|437.93|441.88|437.88|7
1611480680000|2021-01-24 09:31:20|441.91|437.91|441.91|437.91|441.91|437.91|441.89|437.89|4
1611480690000|2021-01-24 09:31:30|441.9|437.9|442.13|438.13|442.15|438.15|441.89|437.89|15
1611480700000|2021-01-24 09:31:40|442.14|438.14|441.81|437.81|442.14|438.14|441.78|437.78|29
1611480710000|2021-01-24 09:31:50|441.8|437.8|441.85|437.85|441.89|437.89|441.8|437.8|26
1611480720000|2021-01-24 09:32:00|441.83|437.83|442.09|438.09|442.11|438.11|441.82|437.82|29
1611480730000|2021-01-24 09:32:10|442.07|438.07|442.03|438.03|442.09|438.09|442|438|20
1611480740000|2021-01-24 09:32:20|442.02|438.02|442.17|438.17|442.2|438.2|442|438|29
1611480750000|2021-01-24 09:32:30|442.16|438.16|442.16|438.16|442.25|438.25|442.15|438.15|26
1611480760000|2021-01-24 09:32:40|442.17|438.17|442.19|438.19|442.21|438.21|442.12|438.12|26
1611480770000|2021-01-24 09:32:50|442.16|438.16|442.18|438.18|442.22|438.22|442.16|438.16|23
1611480780000|2021-01-24 09:33:00|442.19|438.19|442.22|438.22|442.24|438.24|442.18|438.18|13
1611480790000|2021-01-24 09:33:10|442.23|438.23|442.29|438.29|442.46|438.46|442.22|438.22|21
1611480800000|2021-01-24 09:33:20|442.27|438.27|442.18|438.18|442.29|438.29|442.18|438.18|27
1611480810000|2021-01-24 09:33:30|442.19|438.19|441.95|437.95|442.19|438.19|441.85|437.85|26
1611480820000|2021-01-24 09:33:40|441.96|437.96|442.05|438.05|442.05|438.05|441.96|437.96|14
1611480830000|2021-01-24 09:33:50|442.06|438.06|442.19|438.19|442.21|438.21|442.06|438.06|14
1611480840000|2021-01-24 09:34:00|442.2|438.2|442.19|438.19|442.2|438.2|442.18|438.18|6
1611480850000|2021-01-24 09:34:10|442.18|438.18|442.22|438.22|442.23|438.23|442.18|438.18|6
1611480860000|2021-01-24 09:34:20|442.23|438.23|442.24|438.24|442.25|438.25|442.22|438.22|7
1611480870000|2021-01-24 09:34:30|442.23|438.23|442.06|438.06|442.25|438.25|442.05|438.05|14
1611480880000|2021-01-24 09:34:40|442.07|438.07|442.02|438.02|442.08|438.08|442|438|17
1611480890000|2021-01-24 09:34:50|441.84|437.84|441.98|437.98|441.99|437.99|441.75|437.75|25
1611480900000|2021-01-24 09:35:00|441.96|437.96|441.91|437.91|442.1|438.1|441.81|437.81|20
1611480910000|2021-01-24 09:35:10|441.83|437.83|442.07|438.07|442.14|438.14|441.8|437.8|30
1611480920000|2021-01-24 09:35:20|442.08|438.08|441.99|437.99|442.19|438.19|441.99|437.99|22
1611480930000|2021-01-24 09:35:30|442.02|438.02|442.04|438.04|442.04|438.04|442.01|438.01|14
1611480940000|2021-01-24 09:35:40|442.03|438.03|441.9|437.9|442.04|438.04|441.78|437.78|17
1611480950000|2021-01-24 09:35:50|441.91|437.91|441.95|437.95|441.97|437.97|441.87|437.87|15
1611480960000|2021-01-24 09:36:00|441.9|437.9|441.85|437.85|441.93|437.93|441.8|437.8|22
1611480970000|2021-01-24 09:36:10|441.87|437.87|441.86|437.86|441.93|437.93|441.86|437.86|21
1611480980000|2021-01-24 09:36:20|441.87|437.87|442.11|438.11|442.14|438.14|441.83|437.83|24
1611480990000|2021-01-24 09:36:30|442.1|438.1|442.03|438.03|442.12|438.12|441.87|437.87|27
1611481000000|2021-01-24 09:36:40|442.01|438.01|441.93|437.93|442.02|438.02|441.93|437.93|16
1611481010000|2021-01-24 09:36:50|441.94|437.94|442|438|442|438|441.93|437.93|13
1611481020000|2021-01-24 09:37:00|441.99|437.99|442|438|442.01|438.01|441.98|437.98|13
1611481030000|2021-01-24 09:37:10|441.99|437.99|441.98|437.98|442.01|438.01|441.94|437.94|16
1611481040000|2021-01-24 09:37:20|441.94|437.94|441.96|437.96|441.98|437.98|441.94|437.94|13
1611481050000|2021-01-24 09:37:30|441.94|437.94|441.95|437.95|442.02|438.02|441.94|437.94|15
1611481060000|2021-01-24 09:37:40|441.96|437.96|441.91|437.91|441.96|437.96|441.78|437.78|18
1611481070000|2021-01-24 09:37:50|441.9|437.9|441.8|437.8|441.91|437.91|441.8|437.8|11
1611481080000|2021-01-24 09:38:00|441.81|437.81|441.72|437.72|441.87|437.87|441.72|437.72|13
1611481090000|2021-01-24 09:38:10|441.7|437.7|441.72|437.72|441.79|437.79|441.69|437.69|15
1611481100000|2021-01-24 09:38:20|441.73|437.73|441.8|437.8|441.83|437.83|441.7|437.7|18
1611481110000|2021-01-24 09:38:30|441.81|437.81|441.79|437.79|441.84|437.84|441.67|437.67|19
1611481120000|2021-01-24 09:38:40|441.77|437.77|441.77|437.77|441.77|437.77|441.76|437.76|9
1611481130000|2021-01-24 09:38:50|441.76|437.76|441.79|437.79|441.79|437.79|441.75|437.75|15
1611481140000|2021-01-24 09:39:00|441.87|437.87|441.8|437.8|441.87|437.87|441.75|437.75|10
1611481150000|2021-01-24 09:39:10|441.81|437.81|441.83|437.83|441.83|437.83|441.77|437.77|19
1611481160000|2021-01-24 09:39:20|441.89|437.89|441.87|437.87|441.89|437.89|441.83|437.83|14
1611481170000|2021-01-24 09:39:30|441.88|437.88|441.66|437.66|441.88|437.88|441.64|437.64|20
1611481180000|2021-01-24 09:39:40|441.64|437.64|441.57|437.57|441.68|437.68|441.54|437.54|25
1611481190000|2021-01-24 09:39:50|441.56|437.56|441.63|437.63|441.63|437.63|441.47|437.47|17
1611481200000|2021-01-24 09:40:00|441.62|437.62|441.76|437.76|441.83|437.83|441.62|437.62|21
1611481210000|2021-01-24 09:40:10|441.75|437.75|441.79|437.79|441.8|437.8|441.7|437.7|23
1611481220000|2021-01-24 09:40:20|441.78|437.78|441.65|437.65|441.79|437.79|441.64|437.64|19
1611481230000|2021-01-24 09:40:30|441.67|437.67|441.74|437.74|441.75|437.75|441.67|437.67|13
1611481240000|2021-01-24 09:40:40|441.75|437.75|441.74|437.74|441.79|437.79|441.69|437.69|28
1611481250000|2021-01-24 09:40:50|441.71|437.71|441.6|437.6|441.74|437.74|441.53|437.53|25
1611481260000|2021-01-24 09:41:00|441.59|437.59|441.54|437.54|441.6|437.6|441.51|437.51|18
1611481270000|2021-01-24 09:41:10|441.55|437.55|441.44|437.44|441.59|437.59|441.44|437.44|18
1611481280000|2021-01-24 09:41:20|441.4|437.4|441.38|437.38|441.4|437.4|441.28|437.28|33
1611481290000|2021-01-24 09:41:30|441.39|437.39|441.31|437.31|441.4|437.4|441.31|437.31|25
1611481300000|2021-01-24 09:41:40|441.32|437.32|441.02|437.02|441.34|437.34|441.01|437.01|24
1611481310000|2021-01-24 09:41:50|441.03|437.03|441.13|437.13|441.14|437.14|441|437|27
1611481320000|2021-01-24 09:42:00|441.11|437.11|441.11|437.11|441.12|437.12|441.05|437.05|18
1611481330000|2021-01-24 09:42:10|441.12|437.12|440.93|436.93|441.13|437.13|440.92|436.92|29
1611481340000|2021-01-24 09:42:20|440.92|436.92|441.12|437.12|441.15|437.15|440.84|436.84|24
1611481350000|2021-01-24 09:42:30|441.07|437.07|440.97|436.97|441.11|437.11|440.86|436.86|21
1611481360000|2021-01-24 09:42:40|440.96|436.96|440.96|436.96|441.03|437.03|440.95|436.95|25
1611481370000|2021-01-24 09:42:50|440.95|436.95|441.01|437.01|441.01|437.01|440.91|436.91|18
1611481380000|2021-01-24 09:43:00|441|437|441.01|437.01|441.04|437.04|440.96|436.96|11
1611481390000|2021-01-24 09:43:10|441.02|437.02|441.12|437.12|441.13|437.13|441.01|437.01|19
1611481400000|2021-01-24 09:43:20|441.11|437.11|441.48|437.48|441.5|437.5|441.06|437.06|24
1611481410000|2021-01-24 09:43:30|441.51|437.51|441.45|437.45|441.52|437.52|441.42|437.42|29
1611481420000|2021-01-24 09:43:40|441.47|437.47|441.43|437.43|441.53|437.53|441.43|437.43|17
1611481430000|2021-01-24 09:43:50|441.4|437.4|441.35|437.35|441.4|437.4|441.35|437.35|16
1611481440000|2021-01-24 09:44:00|441.36|437.36|441.32|437.32|441.36|437.36|441.27|437.27|21
1611481450000|2021-01-24 09:44:10|441.31|437.31|441.32|437.32|441.33|437.33|441.24|437.24|26
1611481460000|2021-01-24 09:44:20|441.31|437.31|441.49|437.49|441.5|437.5|441.31|437.31|19
1611481470000|2021-01-24 09:44:30|441.48|437.48|441.69|437.69|441.7|437.7|441.48|437.48|16
1611481480000|2021-01-24 09:44:40|441.7|437.7|441.7|437.7|441.71|437.71|441.69|437.69|9
1611481490000|2021-01-24 09:44:50|441.69|437.69|441.47|437.47|441.71|437.71|441.45|437.45|26
1611481500000|2021-01-24 09:45:00|441.48|437.48|441.47|437.47|441.6|437.6|441.46|437.46|20
1611481510000|2021-01-24 09:45:10|441.46|437.46|441.42|437.42|441.5|437.5|441.38|437.38|21
1611481520000|2021-01-24 09:45:20|441.43|437.43|441.68|437.68|441.73|437.73|441.42|437.42|20
1611481530000|2021-01-24 09:45:30|441.67|437.67|441.81|437.81|441.88|437.88|441.66|437.66|19
1611481540000|2021-01-24 09:45:40|441.8|437.8|441.89|437.89|441.89|437.89|441.8|437.8|10
1611481550000|2021-01-24 09:45:50|441.92|437.92|442.01|438.01|442.11|438.11|441.87|437.87|20
1611481560000|2021-01-24 09:46:00|442.02|438.02|442.07|438.07|442.1|438.1|442.01|438.01|17
1611481570000|2021-01-24 09:46:10|442.04|438.04|441.98|437.98|442.04|438.04|441.96|437.96|15
1611481580000|2021-01-24 09:46:20|441.97|437.97|441.9|437.9|441.99|437.99|441.87|437.87|11
1611481590000|2021-01-24 09:46:30|441.89|437.89|441.83|437.83|441.9|437.9|441.82|437.82|14
1611481600000|2021-01-24 09:46:40|441.84|437.84|441.85|437.85|441.95|437.95|441.84|437.84|15
1611481610000|2021-01-24 09:46:50|441.88|437.88|441.87|437.87|441.92|437.92|441.85|437.85|22
1611481620000|2021-01-24 09:47:00|441.85|437.85|441.96|437.96|442.02|438.02|441.85|437.85|25
1611481630000|2021-01-24 09:47:10|441.97|437.97|441.88|437.88|441.97|437.97|441.87|437.87|21
1611481640000|2021-01-24 09:47:20|441.8|437.8|441.79|437.79|441.88|437.88|441.77|437.77|18
1611481650000|2021-01-24 09:47:30|441.78|437.78|441.7|437.7|441.78|437.78|441.66|437.66|19
1611481660000|2021-01-24 09:47:40|441.71|437.71|441.73|437.73|441.73|437.73|441.71|437.71|14
1611481670000|2021-01-24 09:47:50|441.72|437.72|441.66|437.66|441.74|437.74|441.66|437.66|15
1611481680000|2021-01-24 09:48:00|441.67|437.67|442.07|438.07|442.07|438.07|441.67|437.67|24
1611481690000|2021-01-24 09:48:10|442.06|438.06|442.06|438.06|442.06|438.06|441.99|437.99|10
1611481700000|2021-01-24 09:48:20|442.07|438.07|442.09|438.09|442.09|438.09|442.03|438.03|15
1611481710000|2021-01-24 09:48:30|442.08|438.08|442.08|438.08|442.17|438.17|442.07|438.07|18
1611481720000|2021-01-24 09:48:40|442.07|438.07|442.12|438.12|442.17|438.17|442.05|438.05|13
1611481730000|2021-01-24 09:48:50|442.13|438.13|442.17|438.17|442.18|438.18|442.12|438.12|14
1611481740000|2021-01-24 09:49:00|442.18|438.18|441.97|437.97|442.18|438.18|441.96|437.96|26
1611481750000|2021-01-24 09:49:10|442.02|438.02|442.1|438.1|442.19|438.19|441.97|437.97|23
1611481760000|2021-01-24 09:49:20|442.23|438.23|442.2|438.2|442.23|438.23|442.09|438.09|18
1611481770000|2021-01-24 09:49:30|442.14|438.14|442.26|438.26|442.3|438.3|442.13|438.13|21
1611481780000|2021-01-24 09:49:40|442.27|438.27|442.24|438.24|442.28|438.28|442.21|438.21|18
1611481790000|2021-01-24 09:49:50|442.18|438.18|442.02|438.02|442.18|438.18|441.99|437.99|19
1611481800000|2021-01-24 09:50:00|442.03|438.03|442.03|438.03|442.05|438.05|442.02|438.02|14
1611481810000|2021-01-24 09:50:10|442.02|438.02|442.03|438.03|442.07|438.07|442|438|17
1611481820000|2021-01-24 09:50:20|442.05|438.05|442.09|438.09|442.1|438.1|442.04|438.04|13
1611481830000|2021-01-24 09:50:30|442.06|438.06|442.03|438.03|442.06|438.06|442.02|438.02|8
1611481840000|2021-01-24 09:50:40|442.05|438.05|442.04|438.04|442.05|438.05|442.04|438.04|10
1611481850000|2021-01-24 09:50:50|442.05|438.05|441.99|437.99|442.1|438.1|441.96|437.96|19
1611481860000|2021-01-24 09:51:00|441.98|437.98|441.92|437.92|442|438|441.92|437.92|14
1611481870000|2021-01-24 09:51:10|441.96|437.96|441.98|437.98|442|438|441.92|437.92|10
1611481880000|2021-01-24 09:51:20|441.99|437.99|442.26|438.26|442.27|438.27|441.99|437.99|21
1611481890000|2021-01-24 09:51:30|442.27|438.27|442.12|438.12|442.27|438.27|442.08|438.08|19
1611481900000|2021-01-24 09:51:40|442.13|438.13|442.14|438.14|442.22|438.22|442.12|438.12|10
1611481910000|2021-01-24 09:51:50|442.15|438.15|442.07|438.07|442.15|438.15|441.9|437.9|28
1611481920000|2021-01-24 09:52:00|442.06|438.06|442.07|438.07|442.08|438.08|442.05|438.05|9
1611481930000|2021-01-24 09:52:10|442.06|438.06|442.02|438.02|442.08|438.08|442.02|438.02|7
1611481940000|2021-01-24 09:52:20|442.01|438.01|442.04|438.04|442.05|438.05|442.01|438.01|14
1611481950000|2021-01-24 09:52:30|442.03|438.03|442.07|438.07|442.09|438.09|442.03|438.03|12
1611481960000|2021-01-24 09:52:40|442.06|438.06|442.04|438.04|442.1|438.1|442.01|438.01|20
1611481970000|2021-01-24 09:52:50|442.03|438.03|442.1|438.1|442.16|438.16|442.03|438.03|21
1611481980000|2021-01-24 09:53:00|442.15|438.15|442.13|438.13|442.15|438.15|442.02|438.02|24
1611481990000|2021-01-24 09:53:10|442.12|438.12|441.91|437.91|442.12|438.12|441.89|437.89|15
1611482000000|2021-01-24 09:53:20|441.9|437.9|441.91|437.91|442.06|438.06|441.89|437.89|14
1611482010000|2021-01-24 09:53:30|441.9|437.9|442.03|438.03|442.03|438.03|441.76|437.76|26
1611482020000|2021-01-24 09:53:40|442.04|438.04|442.04|438.04|442.04|438.04|442|438|13
1611482030000|2021-01-24 09:53:50|442.03|438.03|442.08|438.08|442.09|438.09|442.03|438.03|18
1611482040000|2021-01-24 09:54:00|442.07|438.07|442.15|438.15|442.31|438.31|442.06|438.06|26
1611482050000|2021-01-24 09:54:10|442.17|438.17|442.19|438.19|442.23|438.23|442.17|438.17|14
1611482060000|2021-01-24 09:54:20|442.22|438.22|442.19|438.19|442.23|438.23|442.19|438.19|12
1611482070000|2021-01-24 09:54:30|442.18|438.18|442.23|438.23|442.23|438.23|442.18|438.18|12
1611482080000|2021-01-24 09:54:40|442.19|438.19|442.14|438.14|442.22|438.22|442.14|438.14|12
1611482090000|2021-01-24 09:54:50|442.15|438.15|442.14|438.14|442.21|438.21|442.14|438.14|13
1611482100000|2021-01-24 09:55:00|442.15|438.15|441.93|437.93|442.15|438.15|441.89|437.89|24
1611482110000|2021-01-24 09:55:10|441.86|437.86|441.66|437.66|441.86|437.86|441.54|437.54|20
1611482120000|2021-01-24 09:55:20|441.65|437.65|441.72|437.72|441.74|437.74|441.64|437.64|16
1611482130000|2021-01-24 09:55:30|441.76|437.76|441.35|437.35|441.8|437.8|441.34|437.34|21
1611482140000|2021-01-24 09:55:40|441.37|437.37|441.5|437.5|441.51|437.51|441.36|437.36|19
1611482150000|2021-01-24 09:55:50|441.49|437.49|441.48|437.48|441.52|437.52|441.47|437.47|18
1611482160000|2021-01-24 09:56:00|441.5|437.5|441.69|437.69|441.7|437.7|441.46|437.46|15
1611482170000|2021-01-24 09:56:10|441.71|437.71|441.72|437.72|441.76|437.76|441.69|437.69|18
1611482180000|2021-01-24 09:56:20|441.73|437.73|441.76|437.76|441.85|437.85|441.71|437.71|26
1611482190000|2021-01-24 09:56:30|441.75|437.75|441.65|437.65|441.77|437.77|441.65|437.65|29
1611482200000|2021-01-24 09:56:40|441.57|437.57|441.55|437.55|441.58|437.58|441.55|437.55|17
1611482210000|2021-01-24 09:56:50|441.56|437.56|441.54|437.54|441.76|437.76|441.53|437.53|23
1611482220000|2021-01-24 09:57:00|441.52|437.52|441.73|437.73|441.77|437.77|441.52|437.52|21
1611482230000|2021-01-24 09:57:10|441.74|437.74|441.88|437.88|441.95|437.95|441.72|437.72|26
1611482240000|2021-01-24 09:57:20|441.89|437.89|442.02|438.02|442.02|438.02|441.88|437.88|22
1611482250000|2021-01-24 09:57:30|442.04|438.04|442.01|438.01|442.06|438.06|441.82|437.82|21
1611482260000|2021-01-24 09:57:40|441.9|437.9|441.83|437.83|441.9|437.9|441.82|437.82|22
1611482270000|2021-01-24 09:57:50|441.82|437.82|441.68|437.68|441.82|437.82|441.65|437.65|26
1611482280000|2021-01-24 09:58:00|441.66|437.66|441.73|437.73|441.76|437.76|441.66|437.66|18
1611482290000|2021-01-24 09:58:10|441.72|437.72|441.89|437.89|441.89|437.89|441.7|437.7|19
1611482300000|2021-01-24 09:58:20|441.88|437.88|441.86|437.86|441.88|437.88|441.78|437.78|14
1611482310000|2021-01-24 09:58:30|441.85|437.85|441.77|437.77|441.85|437.85|441.73|437.73|21
1611482320000|2021-01-24 09:58:40|441.76|437.76|441.71|437.71|441.77|437.77|441.71|437.71|21
1611482330000|2021-01-24 09:58:50|441.7|437.7|441.75|437.75|441.75|437.75|441.7|437.7|13
1611482340000|2021-01-24 09:59:00|441.76|437.76|441.89|437.89|441.89|437.89|441.75|437.75|12
1611482350000|2021-01-24 09:59:10|441.88|437.88|441.91|437.91|441.91|437.91|441.87|437.87|9
1611482360000|2021-01-24 09:59:20|441.87|437.87|441.74|437.74|441.87|437.87|441.72|437.72|18
1611482370000|2021-01-24 09:59:30|441.76|437.76|441.69|437.69|441.76|437.76|441.69|437.69|18
1611482380000|2021-01-24 09:59:40|441.68|437.68|441.71|437.71|441.77|437.77|441.68|437.68|22
1611482390000|2021-01-24 09:59:50|441.69|437.69|441.69|437.69|441.79|437.79|441.68|437.68|22
1611482400000|2021-01-24 10:00:00|441.7|437.7|441.77|437.77|441.8|437.8|441.69|437.69|20
1611482410000|2021-01-24 10:00:10|441.76|437.76|441.79|437.79|441.79|437.79|441.74|437.74|22
1611482420000|2021-01-24 10:00:20|441.8|437.8|441.83|437.83|441.86|437.86|441.75|437.75|17
1611482430000|2021-01-24 10:00:30|441.84|437.84|441.83|437.83|441.88|437.88|441.83|437.83|8
1611482440000|2021-01-24 10:00:40|441.88|437.88|442.05|438.05|442.05|438.05|441.88|437.88|7
1611482450000|2021-01-24 10:00:50|442.04|438.04|441.88|437.88|442.05|438.05|441.88|437.88|21
1611482460000|2021-01-24 10:01:00|441.89|437.89|442.13|438.13|442.16|438.16|441.89|437.89|14
1611482470000|2021-01-24 10:01:10|442.14|438.14|442.22|438.22|442.22|438.22|442.14|438.14|10
1611482480000|2021-01-24 10:01:20|442.21|438.21|442.17|438.17|442.23|438.23|442.06|438.06|16
1611482490000|2021-01-24 10:01:30|442.26|438.26|442.32|438.32|442.43|438.43|442.26|438.26|16
1611482500000|2021-01-24 10:01:40|442.33|438.33|442.33|438.33|442.33|438.33|442.32|438.32|7
1611482510000|2021-01-24 10:01:50|442.32|438.32|442.28|438.28|442.35|438.35|442.26|438.26|14
1611482520000|2021-01-24 10:02:00|442.31|438.31|442.28|438.28|442.32|438.32|442.28|438.28|10
1611482530000|2021-01-24 10:02:10|442.27|438.27|442.27|438.27|442.29|438.29|442.26|438.26|17
1611482540000|2021-01-24 10:02:20|442.17|438.17|442.18|438.18|442.21|438.21|442.16|438.16|10
1611482550000|2021-01-24 10:02:30|442.15|438.15|442.11|438.11|442.19|438.19|442.08|438.08|18
1611482560000|2021-01-24 10:02:40|442.12|438.12|442.11|438.11|442.12|438.12|442.07|438.07|11
1611482570000|2021-01-24 10:02:50|442.12|438.12|441.8|437.8|442.12|438.12|441.8|437.8|15
1611482580000|2021-01-24 10:03:00|441.82|437.82|441.65|437.65|441.83|437.83|441.64|437.64|10
1611482590000|2021-01-24 10:03:10|441.69|437.69|441.64|437.64|441.69|437.69|441.64|437.64|10
1611482600000|2021-01-24 10:03:20|441.73|437.73|441.66|437.66|441.74|437.74|441.66|437.66|18
1611482610000|2021-01-24 10:03:30|441.67|437.67|441.68|437.68|441.69|437.69|441.66|437.66|19
1611482620000|2021-01-24 10:03:40|441.67|437.67|441.79|437.79|441.8|437.8|441.66|437.66|24
1611482630000|2021-01-24 10:03:50|441.78|437.78|441.75|437.75|441.83|437.83|441.55|437.55|21
1611482640000|2021-01-24 10:04:00|441.76|437.76|441.76|437.76|441.81|437.81|441.75|437.75|20
1611482650000|2021-01-24 10:04:10|441.77|437.77|441.85|437.85|441.88|437.88|441.76|437.76|24
1611482660000|2021-01-24 10:04:20|441.84|437.84|441.91|437.91|441.91|437.91|441.79|437.79|24
1611482670000|2021-01-24 10:04:30|441.9|437.9|441.82|437.82|441.94|437.94|441.82|437.82|25
1611482680000|2021-01-24 10:04:40|441.85|437.85|441.75|437.75|441.92|437.92|441.72|437.72|24
1611482690000|2021-01-24 10:04:50|441.76|437.76|441.73|437.73|441.79|437.79|441.72|437.72|21
1611482700000|2021-01-24 10:05:00|441.74|437.74|441.71|437.71|441.75|437.75|441.71|437.71|7
1611482710000|2021-01-24 10:05:10|441.74|437.74|441.72|437.72|441.74|437.74|441.71|437.71|10
1611482720000|2021-01-24 10:05:20|441.68|437.68|441.66|437.66|441.68|437.68|441.66|437.66|9
1611482730000|2021-01-24 10:05:30|441.67|437.67|441.85|437.85|441.85|437.85|441.67|437.67|10
1611482740000|2021-01-24 10:05:40|441.9|437.9|441.83|437.83|441.96|437.96|441.83|437.83|17
1611482750000|2021-01-24 10:05:50|441.84|437.84|441.72|437.72|441.84|437.84|441.69|437.69|20
1611482760000|2021-01-24 10:06:00|441.76|437.76|441.82|437.82|441.84|437.84|441.76|437.76|18
1611482770000|2021-01-24 10:06:10|441.79|437.79|442.04|438.04|442.04|438.04|441.79|437.79|15
1611482780000|2021-01-24 10:06:20|442.1|438.1|442.1|438.1|442.11|438.11|442.1|438.1|5
1611482790000|2021-01-24 10:06:30|442.04|438.04|442.05|438.05|442.07|438.07|442.01|438.01|19
1611482800000|2021-01-24 10:06:40|442.13|438.13|442.11|438.11|442.17|438.17|442.09|438.09|14
1611482810000|2021-01-24 10:06:50|442.1|438.1|442.03|438.03|442.1|438.1|442.03|438.03|18
1611482820000|2021-01-24 10:07:00|442.04|438.04|442.08|438.08|442.08|438.08|442.03|438.03|12
1611482830000|2021-01-24 10:07:10|442.09|438.09|442.4|438.4|442.41|438.41|442.08|438.08|16
1611482840000|2021-01-24 10:07:20|442.41|438.41|442.43|438.43|442.43|438.43|442.41|438.41|2
1611482850000|2021-01-24 10:07:30|442.53|438.53|442.56|438.56|442.64|438.64|442.52|438.52|13
1611482860000|2021-01-24 10:07:40|442.55|438.55|442.49|438.49|442.58|438.58|442.38|438.38|30
1611482870000|2021-01-24 10:07:50|442.5|438.5|442.41|438.41|442.51|438.51|442.39|438.39|21
1611482880000|2021-01-24 10:08:00|442.47|438.47|442.36|438.36|442.47|438.47|442.36|438.36|20
1611482890000|2021-01-24 10:08:10|442.37|438.37|442.29|438.29|442.4|438.4|442.18|438.18|17
1611482900000|2021-01-24 10:08:20|442.34|438.34|442.26|438.26|442.34|438.34|442.26|438.26|17
1611482910000|2021-01-24 10:08:30|442.27|438.27|442.32|438.32|442.35|438.35|442.23|438.23|21
1611482920000|2021-01-24 10:08:40|442.31|438.31|442.33|438.33|442.34|438.34|442.29|438.29|16
1611482930000|2021-01-24 10:08:50|442.34|438.34|442.33|438.33|442.37|438.37|442.32|438.32|11
1611482940000|2021-01-24 10:09:00|442.34|438.34|442.2|438.2|442.34|438.34|442.2|438.2|14
1611482950000|2021-01-24 10:09:10|442.21|438.21|442.18|438.18|442.21|438.21|442.16|438.16|9
1611482960000|2021-01-24 10:09:20|442.17|438.17|442.16|438.16|442.18|438.18|442.16|438.16|4
1611482970000|2021-01-24 10:09:30|442.18|438.18|442.2|438.2|442.2|438.2|442.15|438.15|6
1611482980000|2021-01-24 10:09:40|442.18|438.18|442.13|438.13|442.19|438.19|442.11|438.11|16
1611482990000|2021-01-24 10:09:50|442.12|438.12|442.21|438.21|442.21|438.21|442.12|438.12|20
1611483000000|2021-01-24 10:10:00|442.2|438.2|442.17|438.17|442.2|438.2|442.11|438.11|13
1611483010000|2021-01-24 10:10:10|442.16|438.16|442.14|438.14|442.21|438.21|442.1|438.1|19
1611483020000|2021-01-24 10:10:20|442.11|438.11|442.14|438.14|442.15|438.15|442.11|438.11|14
1611483030000|2021-01-24 10:10:30|442.15|438.15|442.03|438.03|442.16|438.16|442.03|438.03|12
1611483040000|2021-01-24 10:10:40|442.02|438.02|441.94|437.94|442.02|438.02|441.92|437.92|15
1611483050000|2021-01-24 10:10:50|441.95|437.95|441.85|437.85|441.95|437.95|441.85|437.85|13
1611483060000|2021-01-24 10:11:00|441.86|437.86|442.06|438.06|442.06|438.06|441.86|437.86|16
1611483070000|2021-01-24 10:11:10|442.07|438.07|442.07|438.07|442.12|438.12|442.04|438.04|17
1611483080000|2021-01-24 10:11:20|442.08|438.08|442.09|438.09|442.19|438.19|442.08|438.08|21
1611483090000|2021-01-24 10:11:30|442.07|438.07|441.77|437.77|442.07|438.07|441.77|437.77|13
1611483100000|2021-01-24 10:11:40|441.76|437.76|441.82|437.82|441.82|437.82|441.75|437.75|15
1611483110000|2021-01-24 10:11:50|441.79|437.79|441.75|437.75|441.89|437.89|441.75|437.75|11
1611483120000|2021-01-24 10:12:00|441.73|437.73|441.76|437.76|441.77|437.77|441.73|437.73|11
1611483130000|2021-01-24 10:12:10|441.75|437.75|441.72|437.72|441.76|437.76|441.72|437.72|11
1611483140000|2021-01-24 10:12:20|441.71|437.71|441.72|437.72|441.72|437.72|441.71|437.71|4
1611483150000|2021-01-24 10:12:30|441.71|437.71|441.7|437.7|441.71|437.71|441.7|437.7|4
1611483160000|2021-01-24 10:12:40|441.71|437.71|441.69|437.69|441.92|437.92|441.66|437.66|19
1611483170000|2021-01-24 10:12:50|441.68|437.68|441.74|437.74|441.75|437.75|441.67|437.67|11
1611483180000|2021-01-24 10:13:00|441.71|437.71|441.77|437.77|441.81|437.81|441.71|437.71|25
1611483190000|2021-01-24 10:13:10|441.75|437.75|441.98|437.98|442.04|438.04|441.75|437.75|25
1611483200000|2021-01-24 10:13:20|441.97|437.97|441.78|437.78|442.07|438.07|441.78|437.78|25
1611483210000|2021-01-24 10:13:30|441.75|437.75|441.66|437.66|441.76|437.76|441.63|437.63|16
1611483220000|2021-01-24 10:13:40|441.65|437.65|441.77|437.77|441.77|437.77|441.65|437.65|21
1611483230000|2021-01-24 10:13:50|441.76|437.76|441.64|437.64|441.76|437.76|441.58|437.58|11
1611483240000|2021-01-24 10:14:00|441.63|437.63|441.71|437.71|441.74|437.74|441.63|437.63|17
1611483250000|2021-01-24 10:14:10|441.73|437.73|441.96|437.96|441.97|437.97|441.72|437.72|20
1611483260000|2021-01-24 10:14:20|441.97|437.97|441.83|437.83|441.97|437.97|441.83|437.83|22
1611483270000|2021-01-24 10:14:30|441.84|437.84|441.72|437.72|441.85|437.85|441.68|437.68|16
1611483280000|2021-01-24 10:14:40|441.71|437.71|441.71|437.71|441.74|437.74|441.71|437.71|16
1611483290000|2021-01-24 10:14:50|441.72|437.72|441.68|437.68|441.86|437.86|441.68|437.68|22
1611483300000|2021-01-24 10:15:00|441.69|437.69|441.59|437.59|441.7|437.7|441.58|437.58|17
1611483310000|2021-01-24 10:15:10|441.58|437.58|441.47|437.47|441.58|437.58|441.47|437.47|8
1611483320000|2021-01-24 10:15:20|441.48|437.48|441.47|437.47|441.48|437.48|441.47|437.47|16
1611483330000|2021-01-24 10:15:30|441.48|437.48|441.48|437.48|441.48|437.48|441.47|437.47|15
1611483340000|2021-01-24 10:15:40|441.47|437.47|441.42|437.42|441.47|437.47|441.39|437.39|10
1611483350000|2021-01-24 10:15:50|441.4|437.4|441.41|437.41|441.42|437.42|441.4|437.4|7
1611483360000|2021-01-24 10:16:00|441.42|437.42|441.58|437.58|441.65|437.65|441.41|437.41|25
1611483370000|2021-01-24 10:16:10|441.57|437.57|441.57|437.57|441.58|437.58|441.57|437.57|11
1611483380000|2021-01-24 10:16:20|441.55|437.55|441.51|437.51|441.57|437.57|441.44|437.44|27
1611483390000|2021-01-24 10:16:30|441.5|437.5|441.49|437.49|441.54|437.54|441.49|437.49|16
1611483400000|2021-01-24 10:16:40|441.48|437.48|441.47|437.47|441.51|437.51|441.47|437.47|15
1611483410000|2021-01-24 10:16:50|441.48|437.48|441.8|437.8|441.8|437.8|441.48|437.48|23
1611483420000|2021-01-24 10:17:00|441.87|437.87|441.75|437.75|442|438|441.72|437.72|27
1611483430000|2021-01-24 10:17:10|441.77|437.77|441.62|437.62|441.77|437.77|441.61|437.61|16
1611483440000|2021-01-24 10:17:20|441.66|437.66|441.61|437.61|441.67|437.67|441.6|437.6|22
1611483450000|2021-01-24 10:17:30|441.62|437.62|441.6|437.6|441.62|437.62|441.56|437.56|18
1611483460000|2021-01-24 10:17:40|441.59|437.59|441.63|437.63|441.73|437.73|441.58|437.58|23
1611483470000|2021-01-24 10:17:50|441.62|437.62|441.59|437.59|441.62|437.62|441.58|437.58|19
1611483480000|2021-01-24 10:18:00|441.61|437.61|441.59|437.59|441.61|437.61|441.58|437.58|11
1611483490000|2021-01-24 10:18:10|441.6|437.6|441.35|437.35|441.61|437.61|441.31|437.31|28
1611483500000|2021-01-24 10:18:20|441.33|437.33|441.01|437.01|441.35|437.35|440.94|436.94|33
1611483510000|2021-01-24 10:18:30|440.99|436.99|440.77|436.77|441|437|440.74|436.74|24
1611483520000|2021-01-24 10:18:40|440.76|436.76|440.77|436.77|440.78|436.78|440.7|436.7|21
1611483530000|2021-01-24 10:18:50|440.76|436.76|440.33|436.33|440.76|436.76|440.33|436.33|25
1611483540000|2021-01-24 10:19:00|440.28|436.28|440.35|436.35|440.4|436.4|440.28|436.28|31
1611483550000|2021-01-24 10:19:10|440.37|436.37|440.27|436.27|440.39|436.39|440.16|436.16|38
1611483560000|2021-01-24 10:19:20|440.24|436.24|440.2|436.2|440.33|436.33|440.19|436.19|24
1611483570000|2021-01-24 10:19:30|440.19|436.19|439.98|435.98|440.2|436.2|439.97|435.97|17
1611483580000|2021-01-24 10:19:40|439.97|435.97|439.85|435.85|439.98|435.98|439.84|435.84|16
1611483590000|2021-01-24 10:19:50|439.86|435.86|439.58|435.58|439.86|435.86|439.53|435.53|25
1611483600000|2021-01-24 10:20:00|439.62|435.62|439.28|435.28|439.64|435.64|439.25|435.25|30
1611483610000|2021-01-24 10:20:10|439.26|435.26|438.79|434.79|439.28|435.28|438.79|434.79|24
1611483620000|2021-01-24 10:20:20|438.78|434.78|438.9|434.9|438.97|434.97|438.78|434.78|24
1611483630000|2021-01-24 10:20:30|438.88|434.88|438.79|434.79|438.95|434.95|438.79|434.79|23
1611483640000|2021-01-24 10:20:40|438.77|434.77|438.52|434.52|438.77|434.77|438.49|434.49|28
1611483650000|2021-01-24 10:20:50|438.53|434.53|438.47|434.47|438.98|434.98|438.46|434.46|27
1611483660000|2021-01-24 10:21:00|438.49|434.49|438.69|434.69|438.98|434.98|438.49|434.49|29
1611483670000|2021-01-24 10:21:10|438.68|434.68|438.42|434.42|438.7|434.7|438.42|434.42|29
1611483680000|2021-01-24 10:21:20|438.43|434.43|438.36|434.36|438.43|434.43|438.35|434.35|18
1611483690000|2021-01-24 10:21:30|438.33|434.33|438.33|434.33|438.46|434.46|438.23|434.23|20
1611483700000|2021-01-24 10:21:40|438.32|434.32|438.33|434.33|438.4|434.4|438.29|434.29|23
1611483710000|2021-01-24 10:21:50|438.32|434.32|438.59|434.59|438.89|434.89|438.29|434.29|28
1611483720000|2021-01-24 10:22:00|438.56|434.56|439.02|435.02|439.02|435.02|438.56|434.56|31
1611483730000|2021-01-24 10:22:10|438.99|434.99|438.99|434.99|439.07|435.07|438.95|434.95|31
1611483740000|2021-01-24 10:22:20|439.01|435.01|439.04|435.04|439.07|435.07|438.92|434.92|22
1611483750000|2021-01-24 10:22:30|439.05|435.05|439.02|435.02|439.08|435.08|439|435|26
1611483760000|2021-01-24 10:22:40|439.01|435.01|439.04|435.04|439.05|435.05|438.96|434.96|25
1611483770000|2021-01-24 10:22:50|439|435|438.96|434.96|439.28|435.28|438.96|434.96|30
1611483780000|2021-01-24 10:23:00|438.97|434.97|439.36|435.36|439.56|435.56|438.94|434.94|30
1611483790000|2021-01-24 10:23:10|439.28|435.28|439.3|435.3|439.31|435.31|439.26|435.26|19
1611483800000|2021-01-24 10:23:20|439.31|435.31|439.59|435.59|439.85|435.85|439.31|435.31|25
1611483810000|2021-01-24 10:23:30|439.57|435.57|439.7|435.7|439.75|435.75|439.57|435.57|20
1611483820000|2021-01-24 10:23:40|439.69|435.69|439.6|435.6|439.72|435.72|439.6|435.6|17
1611483830000|2021-01-24 10:23:50|439.61|435.61|439.76|435.76|439.82|435.82|439.45|435.45|20
1611483840000|2021-01-24 10:24:00|439.75|435.75|439.51|435.51|439.76|435.76|439.49|435.49|28
1611483850000|2021-01-24 10:24:10|439.52|435.52|439.36|435.36|439.53|435.53|439.34|435.34|25
1611483860000|2021-01-24 10:24:20|439.34|435.34|439.32|435.32|439.37|435.37|439.3|435.3|16
1611483870000|2021-01-24 10:24:30|439.33|435.33|439.46|435.46|439.63|435.63|439.32|435.32|16
1611483880000|2021-01-24 10:24:40|439.45|435.45|439.31|435.31|439.45|435.45|439.24|435.24|21
1611483890000|2021-01-24 10:24:50|439.32|435.32|439.45|435.45|439.53|435.53|439.27|435.27|26
1611483900000|2021-01-24 10:25:00|439.46|435.46|439.66|435.66|439.77|435.77|439.42|435.42|26
1611483910000|2021-01-24 10:25:10|439.65|435.65|439.54|435.54|439.69|435.69|439.54|435.54|20
1611483920000|2021-01-24 10:25:20|439.55|435.55|439.53|435.53|439.56|435.56|439.48|435.48|30
1611483930000|2021-01-24 10:25:30|439.54|435.54|439.65|435.65|439.71|435.71|439.47|435.47|23
1611483940000|2021-01-24 10:25:40|439.69|435.69|439.83|435.83|439.96|435.96|439.63|435.63|24
1611483950000|2021-01-24 10:25:50|439.77|435.77|439.52|435.52|439.78|435.78|439.52|435.52|30
1611483960000|2021-01-24 10:26:00|439.54|435.54|439.55|435.55|439.59|435.59|439.47|435.47|22
1611483970000|2021-01-24 10:26:10|439.56|435.56|439.58|435.58|439.64|435.64|439.52|435.52|16
1611483980000|2021-01-24 10:26:20|439.6|435.6|439.65|435.65|439.99|435.99|439.58|435.58|20
1611483990000|2021-01-24 10:26:30|439.67|435.67|439.69|435.69|439.69|435.69|439.67|435.67|6
1611484000000|2021-01-24 10:26:40|439.7|435.7|439.7|435.7|439.7|435.7|439.68|435.68|15
1611484010000|2021-01-24 10:26:50|439.69|435.69|439.97|435.97|439.98|435.98|439.69|435.69|10
1611484020000|2021-01-24 10:27:00|439.99|435.99|440.3|436.3|440.35|436.35|439.99|435.99|21
1611484030000|2021-01-24 10:27:10|440.31|436.31|440.41|436.41|440.43|436.43|440.3|436.3|21
1611484040000|2021-01-24 10:27:20|440.37|436.37|440.49|436.49|440.49|436.49|440.37|436.37|9
1611484050000|2021-01-24 10:27:30|440.48|436.48|440.43|436.43|440.48|436.48|440.41|436.41|19
1611484060000|2021-01-24 10:27:40|440.41|436.41|440.28|436.28|440.42|436.42|440.28|436.28|17
1611484070000|2021-01-24 10:27:50|440.3|436.3|440.29|436.29|440.32|436.32|440.28|436.28|8
1611484080000|2021-01-24 10:28:00|440.32|436.32|440.36|436.36|440.36|436.36|440.29|436.29|25
1611484090000|2021-01-24 10:28:10|440.32|436.32|440.27|436.27|440.38|436.38|440.27|436.27|24
1611484100000|2021-01-24 10:28:20|440.28|436.28|440|436|440.3|436.3|439.95|435.95|27
1611484110000|2021-01-24 10:28:30|439.99|435.99|439.9|435.9|440.01|436.01|439.9|435.9|20
1611484120000|2021-01-24 10:28:40|439.91|435.91|439.83|435.83|439.94|435.94|439.83|435.83|16
1611484130000|2021-01-24 10:28:50|439.82|435.82|439.85|435.85|439.87|435.87|439.74|435.74|22
1611484140000|2021-01-24 10:29:00|439.81|435.81|439.67|435.67|439.86|435.86|439.6|435.6|20
1611484150000|2021-01-24 10:29:10|439.66|435.66|439.64|435.64|439.7|435.7|439.62|435.62|20
1611484160000|2021-01-24 10:29:20|439.63|435.63|439.45|435.45|439.66|435.66|439.45|435.45|18
1611484170000|2021-01-24 10:29:30|439.39|435.39|439.2|435.2|439.39|435.39|439.16|435.16|19
1611484180000|2021-01-24 10:29:40|439.19|435.19|439.46|435.46|439.68|435.68|439.07|435.07|26
1611484190000|2021-01-24 10:29:50|439.43|435.43|439.45|435.45|439.63|435.63|439.42|435.42|22
1611484200000|2021-01-24 10:30:00|439.46|435.46|439.45|435.45|439.5|435.5|439.43|435.43|21
1611484210000|2021-01-24 10:30:10|439.44|435.44|439.39|435.39|439.47|435.47|439.39|435.39|18
1611484220000|2021-01-24 10:30:20|439.37|435.37|439.38|435.38|439.42|435.42|439.32|435.32|18
1611484230000|2021-01-24 10:30:30|439.39|435.39|439.56|435.56|439.75|435.75|439.38|435.38|15
1611484240000|2021-01-24 10:30:40|439.58|435.58|439.5|435.5|439.58|435.58|439.5|435.5|20
1611484250000|2021-01-24 10:30:50|439.52|435.52|439.58|435.58|439.65|435.65|439.48|435.48|19
1611484260000|2021-01-24 10:31:00|439.59|435.59|439.81|435.81|439.87|435.87|439.59|435.59|24
1611484270000|2021-01-24 10:31:10|439.8|435.8|439.8|435.8|439.81|435.81|439.79|435.79|12
1611484280000|2021-01-24 10:31:20|439.79|435.79|439.86|435.86|439.87|435.87|439.79|435.79|8
1611484290000|2021-01-24 10:31:30|439.87|435.87|439.64|435.64|439.88|435.88|439.61|435.61|19
1611484300000|2021-01-24 10:31:40|439.63|435.63|439.63|435.63|439.64|435.64|439.6|435.6|15
1611484310000|2021-01-24 10:31:50|439.64|435.64|439.57|435.57|439.64|435.64|439.56|435.56|21
1611484320000|2021-01-24 10:32:00|439.58|435.58|439.61|435.61|439.65|435.65|439.57|435.57|17
1611484330000|2021-01-24 10:32:10|439.62|435.62|439.64|435.64|439.64|435.64|439.61|435.61|9
1611484340000|2021-01-24 10:32:20|439.63|435.63|439.62|435.62|439.67|435.67|439.61|435.61|14
1611484350000|2021-01-24 10:32:30|439.63|435.63|439.64|435.64|439.83|435.83|439.62|435.62|19
1611484360000|2021-01-24 10:32:40|439.63|435.63|439.71|435.71|439.76|435.76|439.63|435.63|16
1611484370000|2021-01-24 10:32:50|439.76|435.76|439.78|435.78|439.78|435.78|439.7|435.7|12
1611484380000|2021-01-24 10:33:00|439.73|435.73|439.74|435.74|439.79|435.79|439.67|435.67|23
1611484390000|2021-01-24 10:33:10|439.73|435.73|440.03|436.03|440.03|436.03|439.73|435.73|21
1611484400000|2021-01-24 10:33:20|440.02|436.02|440|436|440.06|436.06|440|436|9
1611484410000|2021-01-24 10:33:30|440.01|436.01|440.02|436.02|440.06|436.06|440|436|14
1611484420000|2021-01-24 10:33:40|440.01|436.01|440.13|436.13|440.13|436.13|440.01|436.01|11
1611484430000|2021-01-24 10:33:50|440.12|436.12|440.09|436.09|440.12|436.12|440.03|436.03|11
1611484440000|2021-01-24 10:34:00|440.1|436.1|440.16|436.16|440.17|436.17|440.06|436.06|14
1611484450000|2021-01-24 10:34:10|440.17|436.17|440.15|436.15|440.22|436.22|440.12|436.12|17
1611484460000|2021-01-24 10:34:20|440.16|436.16|439.99|435.99|440.16|436.16|439.97|435.97|24
1611484470000|2021-01-24 10:34:30|440|436|440.2|436.2|440.25|436.25|440|436|21
1611484480000|2021-01-24 10:34:40|440.21|436.21|440.45|436.45|440.55|436.55|440.21|436.21|12
1611484490000|2021-01-24 10:34:50|440.46|436.46|440.45|436.45|440.46|436.46|440.44|436.44|4
1611484500000|2021-01-24 10:35:00|440.44|436.44|440.38|436.38|440.44|436.44|440.36|436.36|14
1611484510000|2021-01-24 10:35:10|440.39|436.39|440.28|436.28|440.39|436.39|440.26|436.26|12
1611484520000|2021-01-24 10:35:20|440.26|436.26|440.34|436.34|440.41|436.41|440.24|436.24|18
1611484530000|2021-01-24 10:35:30|440.4|436.4|440.34|436.34|440.4|436.4|440.34|436.34|8
1611484540000|2021-01-24 10:35:40|440.4|436.4|440.44|436.44|440.53|436.53|440.31|436.31|24
1611484550000|2021-01-24 10:35:50|440.43|436.43|440.44|436.44|440.46|436.46|440.43|436.43|7
1611484560000|2021-01-24 10:36:00|440.43|436.43|440.54|436.54|440.56|436.56|440.43|436.43|20
1611484570000|2021-01-24 10:36:10|440.52|436.52|440.5|436.5|440.57|436.57|440.47|436.47|24
1611484580000|2021-01-24 10:36:20|440.51|436.51|440.44|436.44|440.57|436.57|440.43|436.43|24
1611484590000|2021-01-24 10:36:30|440.43|436.43|440.6|436.6|440.65|436.65|440.42|436.42|13
1611484600000|2021-01-24 10:36:40|440.61|436.61|440.58|436.58|440.61|436.61|440.57|436.57|16
1611484610000|2021-01-24 10:36:50|440.57|436.57|440.58|436.58|440.61|436.61|440.57|436.57|13
1611484620000|2021-01-24 10:37:00|440.57|436.57|440.32|436.32|440.63|436.63|440.31|436.31|29
1611484630000|2021-01-24 10:37:10|440.36|436.36|440.24|436.24|440.36|436.36|440.19|436.19|14
1611484640000|2021-01-24 10:37:20|440.3|436.3|440.35|436.35|440.35|436.35|440.23|436.23|12
1611484650000|2021-01-24 10:37:30|440.32|436.32|440.34|436.34|440.35|436.35|440.25|436.25|22
1611484660000|2021-01-24 10:37:40|440.35|436.35|440.42|436.42|440.48|436.48|440.35|436.35|9
1611484670000|2021-01-24 10:37:50|440.43|436.43|440.44|436.44|440.5|436.5|440.43|436.43|7
1611484680000|2021-01-24 10:38:00|440.46|436.46|440.98|436.98|441|437|440.46|436.46|17
1611484690000|2021-01-24 10:38:10|440.99|436.99|440.92|436.92|440.99|436.99|440.91|436.91|13
1611484700000|2021-01-24 10:38:20|440.97|436.97|441.06|437.06|441.1|437.1|440.91|436.91|16
1611484710000|2021-01-24 10:38:30|441.07|437.07|440.73|436.73|441.08|437.08|440.73|436.73|21
1611484720000|2021-01-24 10:38:40|440.7|436.7|440.71|436.71|440.74|436.74|440.67|436.67|17
1611484730000|2021-01-24 10:38:50|440.7|436.7|440.6|436.6|440.71|436.71|440.6|436.6|7
1611484740000|2021-01-24 10:39:00|440.59|436.59|440.51|436.51|440.64|436.64|440.51|436.51|18
1611484750000|2021-01-24 10:39:10|440.52|436.52|440.27|436.27|440.59|436.59|440.23|436.23|23
1611484760000|2021-01-24 10:39:20|440.25|436.25|440.18|436.18|440.27|436.27|440.18|436.18|10
1611484770000|2021-01-24 10:39:30|440.16|436.16|440.15|436.15|440.16|436.16|440.09|436.09|12
1611484780000|2021-01-24 10:39:40|440.13|436.13|439.92|435.92|440.15|436.15|439.91|435.91|17
1611484790000|2021-01-24 10:39:50|439.93|435.93|440.24|436.24|440.38|436.38|439.92|435.92|25
1611484800000|2021-01-24 10:40:00|440.19|436.19|440.35|436.35|440.49|436.49|440.19|436.19|23
1611484810000|2021-01-24 10:40:10|440.41|436.41|440.45|436.45|440.56|436.56|440.32|436.32|20
1611484820000|2021-01-24 10:40:20|440.44|436.44|440.25|436.25|440.44|436.44|440.25|436.25|17
1611484830000|2021-01-24 10:40:30|440.26|436.26|440.28|436.28|440.28|436.28|440.25|436.25|14
1611484840000|2021-01-24 10:40:40|440.29|436.29|440.29|436.29|440.3|436.3|440.28|436.28|15
1611484850000|2021-01-24 10:40:50|440.3|436.3|440.31|436.31|440.34|436.34|440.3|436.3|18
1611484860000|2021-01-24 10:41:00|440.33|436.33|440.7|436.7|440.79|436.79|440.31|436.31|20
1611484870000|2021-01-24 10:41:10|440.72|436.72|440.71|436.71|440.72|436.72|440.66|436.66|13
1611484880000|2021-01-24 10:41:20|440.7|436.7|440.5|436.5|440.72|436.72|440.48|436.48|19
1611484890000|2021-01-24 10:41:30|440.49|436.49|440.56|436.56|440.57|436.57|440.47|436.47|12
1611484900000|2021-01-24 10:41:40|440.55|436.55|440.5|436.5|440.56|436.56|440.48|436.48|12
1611484910000|2021-01-24 10:41:50|440.52|436.52|440.62|436.62|440.77|436.77|440.52|436.52|18
1611484920000|2021-01-24 10:42:00|440.6|436.6|440.5|436.5|440.63|436.63|440.49|436.49|16
1611484930000|2021-01-24 10:42:10|440.49|436.49|440.61|436.61|440.72|436.72|440.49|436.49|14
1611484940000|2021-01-24 10:42:20|440.71|436.71|440.65|436.65|440.76|436.76|440.6|436.6|20
1611484950000|2021-01-24 10:42:30|440.71|436.71|440.64|436.64|440.73|436.73|440.61|436.61|21
1611484960000|2021-01-24 10:42:40|440.63|436.63|440.46|436.46|440.66|436.66|440.41|436.41|26
1611484970000|2021-01-24 10:42:50|440.47|436.47|440.35|436.35|440.47|436.47|440.35|436.35|14
1611484980000|2021-01-24 10:43:00|440.37|436.37|440.29|436.29|440.38|436.38|440.26|436.26|18
1611484990000|2021-01-24 10:43:10|440.31|436.31|440.29|436.29|440.33|436.33|440.27|436.27|14
1611485000000|2021-01-24 10:43:20|440.31|436.31|440.28|436.28|440.31|436.31|440.26|436.26|9
1611485010000|2021-01-24 10:43:30|440.27|436.27|440.17|436.17|440.29|436.29|440.14|436.14|13
1611485020000|2021-01-24 10:43:40|440.16|436.16|440.05|436.05|440.22|436.22|440.05|436.05|10
1611485030000|2021-01-24 10:43:50|440.04|436.04|440.07|436.07|440.07|436.07|440.01|436.01|15
1611485040000|2021-01-24 10:44:00|440.09|436.09|440.42|436.42|440.5|436.5|440.08|436.08|27
1611485050000|2021-01-24 10:44:10|440.36|436.36|440.3|436.3|440.42|436.42|440.26|436.26|22
1611485060000|2021-01-24 10:44:20|440.29|436.29|440.29|436.29|440.31|436.31|440.28|436.28|10
1611485070000|2021-01-24 10:44:30|440.28|436.28|440.28|436.28|440.28|436.28|440.25|436.25|11
1611485080000|2021-01-24 10:44:40|440.3|436.3|440.31|436.31|440.33|436.33|440.18|436.18|19
1611485090000|2021-01-24 10:44:50|440.29|436.29|440.2|436.2|440.32|436.32|440.2|436.2|13
1611485100000|2021-01-24 10:45:00|440.21|436.21|440.28|436.28|440.31|436.31|440.2|436.2|13
1611485110000|2021-01-24 10:45:10|440.29|436.29|440.23|436.23|440.35|436.35|440.21|436.21|20
1611485120000|2021-01-24 10:45:20|440.22|436.22|440.32|436.32|440.32|436.32|440.18|436.18|15
1611485130000|2021-01-24 10:45:30|440.29|436.29|440.27|436.27|440.32|436.32|440.26|436.26|11
1611485140000|2021-01-24 10:45:40|440.26|436.26|440.41|436.41|440.42|436.42|440.17|436.17|14
1611485150000|2021-01-24 10:45:50|440.39|436.39|440.38|436.38|440.39|436.39|440.32|436.32|14
1611485160000|2021-01-24 10:46:00|440.32|436.32|440.45|436.45|440.5|436.5|440.32|436.32|22
1611485170000|2021-01-24 10:46:10|440.49|436.49|440.66|436.66|440.68|436.68|440.35|436.35|14
1611485180000|2021-01-24 10:46:20|440.65|436.65|440.77|436.77|440.78|436.78|440.65|436.65|8
1611485190000|2021-01-24 10:46:30|440.76|436.76|440.85|436.85|440.88|436.88|440.76|436.76|16
1611485200000|2021-01-24 10:46:40|440.82|436.82|440.76|436.76|440.82|436.82|440.76|436.76|3
1611485210000|2021-01-24 10:46:50|440.75|436.75|440.76|436.76|440.76|436.76|440.75|436.75|2
1611485220000|2021-01-24 10:47:00|440.75|436.75|440.76|436.76|440.78|436.78|440.75|436.75|10
1611485230000|2021-01-24 10:47:10|440.77|436.77|440.69|436.69|440.78|436.78|440.69|436.69|10
1611485240000|2021-01-24 10:47:20|440.7|436.7|440.71|436.71|440.71|436.71|440.68|436.68|14
1611485250000|2021-01-24 10:47:30|440.72|436.72|440.58|436.58|440.72|436.72|440.55|436.55|21
1611485260000|2021-01-24 10:47:40|440.62|436.62|440.24|436.24|440.66|436.66|440.24|436.24|24
1611485270000|2021-01-24 10:47:50|440.16|436.16|440.29|436.29|440.3|436.3|440.11|436.11|19
1611485280000|2021-01-24 10:48:00|440.12|436.12|439.69|435.69|440.12|436.12|439.69|435.69|29
1611485290000|2021-01-24 10:48:10|439.71|435.71|439.66|435.66|439.74|435.74|439.6|435.6|20
1611485300000|2021-01-24 10:48:20|439.65|435.65|439.82|435.82|439.83|435.83|439.65|435.65|19
1611485310000|2021-01-24 10:48:30|439.81|435.81|440.26|436.26|440.28|436.28|439.81|435.81|25
1611485320000|2021-01-24 10:48:40|440.27|436.27|441.24|437.24|441.33|437.33|440.23|436.23|32
1611485330000|2021-01-24 10:48:50|441.25|437.25|441.62|437.62|441.62|437.62|441.25|437.25|14
1611485340000|2021-01-24 10:49:00|441.63|437.63|443.11|439.11|443.19|439.19|441.63|437.63|11
1611485350000|2021-01-24 10:49:10|443.02|439.02|443.76|439.76|443.76|439.76|442.84|438.84|18
1611485360000|2021-01-24 10:49:20|443.69|439.69|443.85|439.85|443.85|439.85|443.62|439.62|17
1611485370000|2021-01-24 10:49:30|443.83|439.83|443.89|439.89|444.06|440.06|443.81|439.81|19
1611485380000|2021-01-24 10:49:40|443.91|439.91|444.02|440.02|444.08|440.08|443.91|439.91|18
1611485390000|2021-01-24 10:49:50|443.93|439.93|444.46|440.46|444.49|440.49|443.89|439.89|25
1611485400000|2021-01-24 10:50:00|444.45|440.45|445.28|441.28|445.38|441.38|444.45|440.45|31
1611485410000|2021-01-24 10:50:10|445.21|441.21|445.81|441.81|445.81|441.81|445.19|441.19|25
1611485420000|2021-01-24 10:50:20|445.82|441.82|445.94|441.94|445.95|441.95|445.8|441.8|26
1611485430000|2021-01-24 10:50:30|445.95|441.95|446.09|442.09|446.11|442.11|445.86|441.86|29
1611485440000|2021-01-24 10:50:40|446.11|442.11|445.95|441.95|446.23|442.23|445.93|441.93|18
1611485450000|2021-01-24 10:50:50|445.96|441.96|445.93|441.93|446.04|442.04|445.92|441.92|17
1611485460000|2021-01-24 10:51:00|447.01|443.01|447.08|443.08|447.1|443.1|446.9|442.9|9
1611485470000|2021-01-24 10:51:10|447.07|443.07|446.95|442.95|447.17|443.17|446.94|442.94|29
1611485480000|2021-01-24 10:51:20|446.94|442.94|447.03|443.03|447.05|443.05|446.89|442.89|16
1611485490000|2021-01-24 10:51:30|447.02|443.02|446.64|442.64|447.03|443.03|446.5|442.5|32
1611485500000|2021-01-24 10:51:40|446.65|442.65|446.77|442.77|446.77|442.77|446.44|442.44|28
1611485510000|2021-01-24 10:51:50|446.74|442.74|446.84|442.84|446.84|442.84|446.62|442.62|28
1611485520000|2021-01-24 10:52:00|446.94|442.94|447.05|443.05|447.13|443.13|446.9|442.9|20
1611485530000|2021-01-24 10:52:10|447.11|443.11|446.94|442.94|447.35|443.35|446.89|442.89|29
1611485540000|2021-01-24 10:52:20|446.95|442.95|447.13|443.13|447.16|443.16|446.9|442.9|29
1611485550000|2021-01-24 10:52:30|447.14|443.14|447.21|443.21|447.21|443.21|447.14|443.14|15
1611485560000|2021-01-24 10:52:40|447.22|443.22|447.31|443.31|447.54|443.54|447.22|443.22|18
1611485570000|2021-01-24 10:52:50|447.3|443.3|447.3|443.3|447.32|443.32|447.29|443.29|18
1611485580000|2021-01-24 10:53:00|447.28|443.28|447.27|443.27|447.3|443.3|447.15|443.15|34
1611485590000|2021-01-24 10:53:10|447.28|443.28|447.47|443.47|447.47|443.47|447.12|443.12|26
1611485600000|2021-01-24 10:53:20|447.36|443.36|447.18|443.18|447.42|443.42|447.17|443.17|14
1611485610000|2021-01-24 10:53:30|447.31|443.31|447.49|443.49|447.58|443.58|447.22|443.22|16
1611485620000|2021-01-24 10:53:40|447.5|443.5|447.39|443.39|447.67|443.67|447.39|443.39|19
1611485630000|2021-01-24 10:53:50|447.36|443.36|447.28|443.28|447.4|443.4|447.28|443.28|23
1611485640000|2021-01-24 10:54:00|447.23|443.23|446.89|442.89|447.35|443.35|446.85|442.85|35
1611485650000|2021-01-24 10:54:10|446.88|442.88|447.26|443.26|447.26|443.26|446.88|442.88|24
1611485660000|2021-01-24 10:54:20|447.24|443.24|447.26|443.26|447.37|443.37|447.23|443.23|29
1611485670000|2021-01-24 10:54:30|447.27|443.27|447.59|443.59|447.59|443.59|447.26|443.26|25
1611485680000|2021-01-24 10:54:40|447.6|443.6|448.28|444.28|448.28|444.28|447.6|443.6|23
1611485690000|2021-01-24 10:54:50|448.31|444.31|448.53|444.53|448.56|444.56|448.24|444.24|23
1611485700000|2021-01-24 10:55:00|448.52|444.52|448.6|444.6|448.6|444.6|448.5|444.5|20
1611485710000|2021-01-24 10:55:10|448.59|444.59|448.83|444.83|448.83|444.83|448.57|444.57|13
1611485720000|2021-01-24 10:55:20|448.81|444.81|449.17|445.17|449.17|445.17|448.73|444.73|27
1611485730000|2021-01-24 10:55:30|449.14|445.14|449.31|445.31|449.31|445.31|449.14|445.14|17
1611485740000|2021-01-24 10:55:40|450|446|449.91|445.91|450.11|446.11|449.91|445.91|16
1611485750000|2021-01-24 10:55:50|449.86|445.86|449.94|445.94|449.95|445.95|449.82|445.82|18
1611485760000|2021-01-24 10:56:00|449.85|445.85|450.06|446.06|450.06|446.06|449.74|445.74|27
1611485770000|2021-01-24 10:56:10|450.07|446.07|449.99|445.99|450.07|446.07|449.9|445.9|28
1611485780000|2021-01-24 10:56:20|449.98|445.98|449.98|445.98|450.03|446.03|449.95|445.95|26
1611485790000|2021-01-24 10:56:30|449.97|445.97|449.78|445.78|450.09|446.09|449.78|445.78|23
1611485800000|2021-01-24 10:56:40|449.77|445.77|449.54|445.54|449.93|445.93|449.54|445.54|26
1611485810000|2021-01-24 10:56:50|449.49|445.49|449.94|445.94|449.95|445.95|449.36|445.36|29
1611485820000|2021-01-24 10:57:00|449.96|445.96|449.82|445.82|449.98|445.98|449.8|445.8|29
1611485830000|2021-01-24 10:57:10|449.85|445.85|449.94|445.94|449.94|445.94|449.79|445.79|15
1611485840000|2021-01-24 10:57:20|449.95|445.95|450.16|446.16|450.18|446.18|449.94|445.94|23
1611485850000|2021-01-24 10:57:30|450.1|446.1|450.18|446.18|450.2|446.2|450.04|446.04|24
1611485860000|2021-01-24 10:57:40|450.19|446.19|450.23|446.23|450.29|446.29|450.03|446.03|28
1611485870000|2021-01-24 10:57:50|450.22|446.22|450.08|446.08|450.22|446.22|450.03|446.03|25
1611485880000|2021-01-24 10:58:00|450.1|446.1|450.11|446.11|450.16|446.16|450.07|446.07|27
1611485890000|2021-01-24 10:58:10|450.13|446.13|449.66|445.66|450.13|446.13|449.66|445.66|23
1611485900000|2021-01-24 10:58:20|449.67|445.67|449.71|445.71|449.74|445.74|449.5|445.5|23
1611485910000|2021-01-24 10:58:30|449.7|445.7|449.54|445.54|449.75|445.75|449.54|445.54|15
1611485920000|2021-01-24 10:58:40|449.53|445.53|449.61|445.61|449.75|445.75|449.53|445.53|21
1611485930000|2021-01-24 10:58:50|449.62|445.62|449.56|445.56|449.64|445.64|449.55|445.55|24
1611485940000|2021-01-24 10:59:00|449.6|445.6|449.63|445.63|449.68|445.68|449.6|445.6|14
1611485950000|2021-01-24 10:59:10|449.62|445.62|449.6|445.6|449.62|445.62|449.46|445.46|21
1611485960000|2021-01-24 10:59:20|449.59|445.59|449.61|445.61|449.63|445.63|449.59|445.59|13
1611485970000|2021-01-24 10:59:30|449.62|445.62|449.6|445.6|449.63|445.63|449.59|445.59|13
1611485980000|2021-01-24 10:59:40|449.61|445.61|449.73|445.73|449.74|445.74|449.61|445.61|18
1611485990000|2021-01-24 10:59:50|449.72|445.72|450|446|450|446|449.71|445.71|13
1611486000000|2021-01-24 11:00:00|450.07|446.07|450.73|446.73|450.74|446.74|450.07|446.07|27
1611486010000|2021-01-24 11:00:10|450.71|446.71|450.65|446.65|450.72|446.72|450.62|446.62|21
1611486020000|2021-01-24 11:00:20|450.64|446.64|450.66|446.66|450.66|446.66|450.52|446.52|26
1611486030000|2021-01-24 11:00:30|450.67|446.67|450.67|446.67|450.69|446.69|450.58|446.58|23
1611486040000|2021-01-24 11:00:40|450.63|446.63|450.54|446.54|450.66|446.66|450.41|446.41|27
1611486050000|2021-01-24 11:00:50|450.53|446.53|450.31|446.31|450.53|446.53|450.28|446.28|16
1611486060000|2021-01-24 11:01:00|450.33|446.33|450.48|446.48|450.58|446.58|450.32|446.32|21
1611486070000|2021-01-24 11:01:10|450.46|446.46|450.35|446.35|450.48|446.48|450.34|446.34|21
1611486080000|2021-01-24 11:01:20|450.36|446.36|450.32|446.32|450.37|446.37|450.31|446.31|12
1611486090000|2021-01-24 11:01:30|450.31|446.31|450.18|446.18|450.34|446.34|450.15|446.15|16
1611486100000|2021-01-24 11:01:40|450.16|446.16|450.12|446.12|450.18|446.18|450.12|446.12|16
1611486110000|2021-01-24 11:01:50|450.1|446.1|450.06|446.06|450.14|446.14|449.88|445.88|21
1611486120000|2021-01-24 11:02:00|450.12|446.12|449.83|445.83|450.19|446.19|449.83|445.83|25
1611486130000|2021-01-24 11:02:10|449.82|445.82|449.55|445.55|449.86|445.86|449.53|445.53|21
1611486140000|2021-01-24 11:02:20|449.53|445.53|449.38|445.38|449.53|445.53|449.32|445.32|21
1611486150000|2021-01-24 11:02:30|449.37|445.37|449.33|445.33|449.4|445.4|449.31|445.31|22
1611486160000|2021-01-24 11:02:40|449.32|445.32|449.36|445.36|449.42|445.42|449.3|445.3|29
1611486170000|2021-01-24 11:02:50|449.33|445.33|449.01|445.01|449.35|445.35|449.01|445.01|24
1611486180000|2021-01-24 11:03:00|448.99|444.99|448.81|444.81|449.04|445.04|448.8|444.8|21
1611486190000|2021-01-24 11:03:10|448.82|444.82|449.07|445.07|449.12|445.12|448.82|444.82|27
1611486200000|2021-01-24 11:03:20|449.05|445.05|449.04|445.04|449.13|445.13|449.04|445.04|20
1611486210000|2021-01-24 11:03:30|449.07|445.07|449.25|445.25|449.26|445.26|449.04|445.04|19
1611486220000|2021-01-24 11:03:40|449.23|445.23|449.69|445.69|449.75|445.75|449.18|445.18|22
1611486230000|2021-01-24 11:03:50|449.68|445.68|449.83|445.83|449.86|445.86|449.68|445.68|10
1611486240000|2021-01-24 11:04:00|449.82|445.82|449.38|445.38|449.82|445.82|449.38|445.38|20
1611486250000|2021-01-24 11:04:10|449.37|445.37|449.33|445.33|449.39|445.39|449.31|445.31|17
1611486260000|2021-01-24 11:04:20|449.31|445.31|449.44|445.44|449.45|445.45|449.29|445.29|19
1611486270000|2021-01-24 11:04:30|449.43|445.43|449.4|445.4|449.45|445.45|449.39|445.39|13
1611486280000|2021-01-24 11:04:40|449.39|445.39|449.47|445.47|449.47|445.47|449.18|445.18|21
1611486290000|2021-01-24 11:04:50|449.46|445.46|449.11|445.11|449.47|445.47|449.08|445.08|25
1611486300000|2021-01-24 11:05:00|449.14|445.14|448.83|444.83|449.14|445.14|448.83|444.83|26
1611486310000|2021-01-24 11:05:10|448.84|444.84|448.65|444.65|448.84|444.84|448.65|444.65|17
1611486320000|2021-01-24 11:05:20|448.66|444.66|448.83|444.83|448.86|444.86|448.66|444.66|18
1611486330000|2021-01-24 11:05:30|448.85|444.85|448.86|444.86|448.88|444.88|448.84|444.84|17
1611486340000|2021-01-24 11:05:40|448.84|444.84|448.71|444.71|448.84|444.84|448.68|444.68|22
1611486350000|2021-01-24 11:05:50|448.7|444.7|448.68|444.68|448.74|444.74|448.66|444.66|26
1611486360000|2021-01-24 11:06:00|448.67|444.67|448.33|444.33|448.68|444.68|448.32|444.32|21
1611486370000|2021-01-24 11:06:10|448.34|444.34|448.77|444.77|448.77|444.77|448.33|444.33|25
1611486380000|2021-01-24 11:06:20|448.76|444.76|448.82|444.82|448.84|444.84|448.76|444.76|19
1611486390000|2021-01-24 11:06:30|448.83|444.83|448.91|444.91|448.91|444.91|448.82|444.82|13
1611486400000|2021-01-24 11:06:40|448.92|444.92|449.02|445.02|449.11|445.11|448.92|444.92|19
1611486410000|2021-01-24 11:06:50|449.03|445.03|449.11|445.11|449.17|445.17|449.01|445.01|21
1611486420000|2021-01-24 11:07:00|449.12|445.12|449.09|445.09|449.12|445.12|449.06|445.06|11
1611486430000|2021-01-24 11:07:10|449.1|445.1|449.14|445.14|449.15|445.15|449.09|445.09|9
1611486440000|2021-01-24 11:07:20|449.16|445.16|449.28|445.28|449.3|445.3|449.13|445.13|21
1611486450000|2021-01-24 11:07:30|449.26|445.26|449.24|445.24|449.26|445.26|449.22|445.22|14
1611486460000|2021-01-24 11:07:40|449.23|445.23|449.11|445.11|449.23|445.23|449.1|445.1|20
1611486470000|2021-01-24 11:07:50|449.07|445.07|448.99|444.99|449.07|445.07|448.99|444.99|12
1611486480000|2021-01-24 11:08:00|448.96|444.96|449.04|445.04|449.04|445.04|448.87|444.87|15
1611486490000|2021-01-24 11:08:10|449.02|445.02|448.88|444.88|449.03|445.03|448.86|444.86|25
1611486500000|2021-01-24 11:08:20|448.87|444.87|448.64|444.64|448.88|444.88|448.63|444.63|25
1611486510000|2021-01-24 11:08:30|448.63|444.63|448.99|444.99|448.99|444.99|448.63|444.63|19
1611486520000|2021-01-24 11:08:40|448.98|444.98|448.91|444.91|448.98|444.98|448.9|444.9|12
1611486530000|2021-01-24 11:08:50|448.9|444.9|448.98|444.98|449.02|445.02|448.9|444.9|20
1611486540000|2021-01-24 11:09:00|448.99|444.99|448.95|444.95|449.22|445.22|448.94|444.94|26
1611486550000|2021-01-24 11:09:10|448.96|444.96|448.87|444.87|448.96|444.96|448.82|444.82|27
1611486560000|2021-01-24 11:09:20|448.86|444.86|448.86|444.86|448.99|444.99|448.86|444.86|18
1611486570000|2021-01-24 11:09:30|448.85|444.85|448.75|444.75|448.86|444.86|448.75|444.75|24
1611486580000|2021-01-24 11:09:40|448.74|444.74|448.83|444.83|448.83|444.83|448.73|444.73|17
1611486590000|2021-01-24 11:09:50|448.82|444.82|449.07|445.07|449.07|445.07|448.82|444.82|28
1611486600000|2021-01-24 11:10:00|449.05|445.05|448.89|444.89|449.35|445.35|448.89|444.89|27
1611486610000|2021-01-24 11:10:10|448.84|444.84|448.87|444.87|448.94|444.94|448.8|444.8|22
1611486620000|2021-01-24 11:10:20|448.85|444.85|448.86|444.86|448.86|444.86|448.81|444.81|11
1611486630000|2021-01-24 11:10:30|448.85|444.85|448.85|444.85|448.87|444.87|448.81|444.81|21
1611486640000|2021-01-24 11:10:40|448.86|444.86|448.93|444.93|448.95|444.95|448.86|444.86|14
1611486650000|2021-01-24 11:10:50|448.92|444.92|448.96|444.96|448.97|444.97|448.9|444.9|19
1611486660000|2021-01-24 11:11:00|448.97|444.97|448.77|444.77|448.97|444.97|448.76|444.76|19
1611486670000|2021-01-24 11:11:10|448.78|444.78|448.73|444.73|448.79|444.79|448.72|444.72|13
1611486680000|2021-01-24 11:11:20|448.72|444.72|448.57|444.57|448.74|444.74|448.57|444.57|17
1611486690000|2021-01-24 11:11:30|448.56|444.56|448.47|444.47|448.59|444.59|448.47|444.47|14
1611486700000|2021-01-24 11:11:40|448.46|444.46|448.07|444.07|448.51|444.51|448.07|444.07|18
1611486710000|2021-01-24 11:11:50|447.99|443.99|447.94|443.94|447.99|443.99|447.92|443.92|19
1611486720000|2021-01-24 11:12:00|447.93|443.93|447.86|443.86|447.98|443.98|447.85|443.85|18
1611486730000|2021-01-24 11:12:10|447.85|443.85|447.59|443.59|447.85|443.85|447.56|443.56|20
1611486740000|2021-01-24 11:12:20|447.6|443.6|447.64|443.64|447.64|443.64|447.48|443.48|26
1611486750000|2021-01-24 11:12:30|447.63|443.63|447.96|443.96|447.96|443.96|447.63|443.63|20
1611486760000|2021-01-24 11:12:40|447.97|443.97|448.18|444.18|448.18|444.18|447.97|443.97|21
1611486770000|2021-01-24 11:12:50|448.21|444.21|448.49|444.49|448.52|444.52|448.21|444.21|26
1611486780000|2021-01-24 11:13:00|448.45|444.45|448.39|444.39|448.45|444.45|448.33|444.33|21
1611486790000|2021-01-24 11:13:10|448.41|444.41|448.17|444.17|448.41|444.41|448.15|444.15|26
1611486800000|2021-01-24 11:13:20|448.16|444.16|448.13|444.13|448.18|444.18|448.12|444.12|16
1611486810000|2021-01-24 11:13:30|448.14|444.14|448.02|444.02|448.17|444.17|447.99|443.99|19
1611486820000|2021-01-24 11:13:40|448.01|444.01|448.06|444.06|448.08|444.08|448.01|444.01|22
1611486830000|2021-01-24 11:13:50|448.05|444.05|448.05|444.05|448.07|444.07|448.04|444.04|12
1611486840000|2021-01-24 11:14:00|448.06|444.06|448.28|444.28|448.29|444.29|448.05|444.05|20
1611486850000|2021-01-24 11:14:10|448.29|444.29|448.27|444.27|448.29|444.29|448.2|444.2|18
1611486860000|2021-01-24 11:14:20|448.26|444.26|448.3|444.3|448.37|444.37|448.26|444.26|20
1611486870000|2021-01-24 11:14:30|448.33|444.33|448.35|444.35|448.36|444.36|448.31|444.31|18
1611486880000|2021-01-24 11:14:40|448.33|444.33|448.33|444.33|448.35|444.35|448.32|444.32|10
1611486890000|2021-01-24 11:14:50|448.32|444.32|448.43|444.43|448.45|444.45|448.32|444.32|20
1611486900000|2021-01-24 11:15:00|448.45|444.45|448.36|444.36|448.45|444.45|448.21|444.21|18
1611486910000|2021-01-24 11:15:10|448.33|444.33|448.27|444.27|448.34|444.34|448.24|444.24|18
1611486920000|2021-01-24 11:15:20|448.26|444.26|448.49|444.49|448.49|444.49|448.26|444.26|25
1611486930000|2021-01-24 11:15:30|448.45|444.45|448.47|444.47|448.49|444.49|448.45|444.45|7
1611486940000|2021-01-24 11:15:40|448.48|444.48|448.91|444.91|448.93|444.93|448.45|444.45|17
1611486950000|2021-01-24 11:15:50|448.92|444.92|448.96|444.96|449.03|445.03|448.88|444.88|27
1611486960000|2021-01-24 11:16:00|448.97|444.97|449.27|445.27|449.45|445.45|448.96|444.96|28
1611486970000|2021-01-24 11:16:10|449.26|445.26|448.73|444.73|449.31|445.31|448.71|444.71|28
1611486980000|2021-01-24 11:16:20|448.74|444.74|448.62|444.62|448.82|444.82|448.6|444.6|18
1611486990000|2021-01-24 11:16:30|448.61|444.61|448.85|444.85|448.85|444.85|448.34|444.34|29
1611487000000|2021-01-24 11:16:40|448.88|444.88|448.59|444.59|448.88|444.88|448.58|444.58|23
1611487010000|2021-01-24 11:16:50|448.58|444.58|448.78|444.78|448.79|444.79|448.54|444.54|24
1611487020000|2021-01-24 11:17:00|448.76|444.76|448.91|444.91|449.07|445.07|448.68|444.68|28
1611487030000|2021-01-24 11:17:10|448.93|444.93|449.13|445.13|449.14|445.14|448.91|444.91|23
1611487040000|2021-01-24 11:17:20|449.14|445.14|449.01|445.01|449.15|445.15|449.01|445.01|16
1611487050000|2021-01-24 11:17:30|449|445|448.81|444.81|449|445|448.77|444.77|21
1611487060000|2021-01-24 11:17:40|448.86|444.86|449.02|445.02|449.1|445.1|448.86|444.86|23
1611487070000|2021-01-24 11:17:50|449.03|445.03|448.97|444.97|449.14|445.14|448.97|444.97|24
1611487080000|2021-01-24 11:18:00|448.9|444.9|449.1|445.1|449.1|445.1|448.84|444.84|17
1611487090000|2021-01-24 11:18:10|449.09|445.09|448.68|444.68|449.1|445.1|448.68|444.68|24
1611487100000|2021-01-24 11:18:20|448.69|444.69|448.4|444.4|448.69|444.69|448.4|444.4|20
1611487110000|2021-01-24 11:18:30|448.39|444.39|448.65|444.65|448.65|444.65|448.36|444.36|18
1611487120000|2021-01-24 11:18:40|448.86|444.86|448.93|444.93|448.97|444.97|448.78|444.78|21
1611487130000|2021-01-24 11:18:50|448.89|444.89|448.74|444.74|448.89|444.89|448.7|444.7|19
1611487140000|2021-01-24 11:19:00|448.76|444.76|448.4|444.4|448.76|444.76|448.39|444.39|17
1611487150000|2021-01-24 11:19:10|448.46|444.46|448.58|444.58|448.79|444.79|448.46|444.46|26
1611487160000|2021-01-24 11:19:20|448.59|444.59|448.71|444.71|448.73|444.73|448.59|444.59|16
1611487170000|2021-01-24 11:19:30|448.7|444.7|448.5|444.5|448.7|444.7|448.5|444.5|23
1611487180000|2021-01-24 11:19:40|448.51|444.51|448.61|444.61|448.65|444.65|448.5|444.5|22
1611487190000|2021-01-24 11:19:50|448.59|444.59|448.51|444.51|448.59|444.59|448.48|444.48|17
1611487200000|2021-01-24 11:20:00|448.52|444.52|448.57|444.57|448.58|444.58|448.52|444.52|18
1611487210000|2021-01-24 11:20:10|448.62|444.62|448.67|444.67|448.67|444.67|448.59|444.59|23
1611487220000|2021-01-24 11:20:20|448.68|444.68|448.75|444.75|448.75|444.75|448.61|444.61|19
1611487230000|2021-01-24 11:20:30|448.74|444.74|448.78|444.78|448.78|444.78|448.73|444.73|20
1611487240000|2021-01-24 11:20:40|448.79|444.79|448.57|444.57|448.83|444.83|448.57|444.57|16
1611487250000|2021-01-24 11:20:50|448.58|444.58|448.71|444.71|448.71|444.71|448.58|444.58|18
1611487260000|2021-01-24 11:21:00|448.7|444.7|448.6|444.6|448.7|444.7|448.6|444.6|14
1611487270000|2021-01-24 11:21:10|448.61|444.61|448.76|444.76|448.76|444.76|448.61|444.61|9
1611487280000|2021-01-24 11:21:20|448.81|444.81|449.08|445.08|449.08|445.08|448.81|444.81|13
1611487290000|2021-01-24 11:21:30|449.09|445.09|449.09|445.09|449.11|445.11|449.08|445.08|20
1611487300000|2021-01-24 11:21:40|449.14|445.14|449.15|445.15|449.17|445.17|449.14|445.14|7
1611487310000|2021-01-24 11:21:50|449.16|445.16|449.52|445.52|449.52|445.52|449.15|445.15|11
1611487320000|2021-01-24 11:22:00|449.53|445.53|450.13|446.13|450.13|446.13|449.53|445.53|19
1611487330000|2021-01-24 11:22:10|450.14|446.14|449.83|445.83|450.15|446.15|449.78|445.78|27
1611487340000|2021-01-24 11:22:20|449.85|445.85|450.4|446.4|450.51|446.51|449.84|445.84|27
1611487350000|2021-01-24 11:22:30|450.45|446.45|450.59|446.59|450.59|446.59|450.43|446.43|22
1611487360000|2021-01-24 11:22:40|450.56|446.56|450.76|446.76|450.79|446.79|450.56|446.56|15
1611487370000|2021-01-24 11:22:50|450.78|446.78|450.71|446.71|450.81|446.81|450.63|446.63|16
1611487380000|2021-01-24 11:23:00|450.76|446.76|450.72|446.72|450.76|446.76|450.71|446.71|12
1611487390000|2021-01-24 11:23:10|450.71|446.71|450.7|446.7|450.76|446.76|450.7|446.7|18
1611487400000|2021-01-24 11:23:20|450.69|446.69|450.63|446.63|450.7|446.7|450.62|446.62|22
1611487410000|2021-01-24 11:23:30|450.65|446.65|450.41|446.41|450.69|446.69|450.4|446.4|31
1611487420000|2021-01-24 11:23:40|450.43|446.43|450.45|446.45|450.48|446.48|450.43|446.43|13
1611487430000|2021-01-24 11:23:50|450.46|446.46|450.45|446.45|450.46|446.46|450.42|446.42|12
1611487440000|2021-01-24 11:24:00|450.46|446.46|450.36|446.36|450.47|446.47|450.36|446.36|16
1611487450000|2021-01-24 11:24:10|450.37|446.37|450.06|446.06|450.37|446.37|450.06|446.06|22
1611487460000|2021-01-24 11:24:20|450.07|446.07|449.89|445.89|450.07|446.07|449.89|445.89|18
1611487470000|2021-01-24 11:24:30|449.86|445.86|449.5|445.5|449.88|445.88|449.4|445.4|29
1611487480000|2021-01-24 11:24:40|449.52|445.52|449.24|445.24|449.52|445.52|449.24|445.24|24
1611487490000|2021-01-24 11:24:50|449.25|445.25|448.66|444.66|449.27|445.27|448.48|444.48|21
1611487500000|2021-01-24 11:25:00|448.71|444.71|448.74|444.74|448.96|444.96|448.67|444.67|21
1611487510000|2021-01-24 11:25:10|448.71|444.71|449.18|445.18|449.32|445.32|448.71|444.71|31
1611487520000|2021-01-24 11:25:20|449.17|445.17|449.1|445.1|449.39|445.39|449.1|445.1|25
1611487530000|2021-01-24 11:25:30|449.05|445.05|449.05|445.05|449.09|445.09|449.02|445.02|23
1611487540000|2021-01-24 11:25:40|449.07|445.07|449.08|445.08|449.09|445.09|449.06|445.06|10
1611487550000|2021-01-24 11:25:50|449.09|445.09|449.24|445.24|449.24|445.24|449.08|445.08|15
1611487560000|2021-01-24 11:26:00|449.22|445.22|449.29|445.29|449.36|445.36|449.17|445.17|18
1611487570000|2021-01-24 11:26:10|449.3|445.3|449.42|445.42|449.47|445.47|449.2|445.2|20
1611487580000|2021-01-24 11:26:20|449.41|445.41|449.46|445.46|449.47|445.47|449.4|445.4|18
1611487590000|2021-01-24 11:26:30|449.43|445.43|450.01|446.01|450.01|446.01|449.42|445.42|21
1611487600000|2021-01-24 11:26:40|450|446|449.99|445.99|450.02|446.02|449.88|445.88|20
1611487610000|2021-01-24 11:26:50|450.02|446.02|450.28|446.28|450.29|446.29|450.01|446.01|18
1611487620000|2021-01-24 11:27:00|450.29|446.29|450.03|446.03|450.29|446.29|449.92|445.92|21
1611487630000|2021-01-24 11:27:10|450.02|446.02|449.87|445.87|450.02|446.02|449.85|445.85|17
1611487640000|2021-01-24 11:27:20|449.86|445.86|449.86|445.86|449.86|445.86|449.83|445.83|14
1611487650000|2021-01-24 11:27:30|449.88|445.88|449.86|445.86|449.9|445.9|449.85|445.85|16
1611487660000|2021-01-24 11:27:40|449.84|445.84|449.87|445.87|449.88|445.88|449.77|445.77|17
1611487670000|2021-01-24 11:27:50|449.88|445.88|449.93|445.93|449.93|445.93|449.87|445.87|11
1611487680000|2021-01-24 11:28:00|449.91|445.91|449.98|445.98|449.99|445.99|449.91|445.91|9
1611487690000|2021-01-24 11:28:10|449.97|445.97|450.15|446.15|450.15|446.15|449.96|445.96|17
1611487700000|2021-01-24 11:28:20|450.13|446.13|450.24|446.24|450.25|446.25|450.12|446.12|13
1611487710000|2021-01-24 11:28:30|450.25|446.25|450.14|446.14|450.36|446.36|450.14|446.14|21
1611487720000|2021-01-24 11:28:40|450.16|446.16|450.31|446.31|450.33|446.33|450.16|446.16|17
1611487730000|2021-01-24 11:28:50|450.33|446.33|450.41|446.41|450.43|446.43|450.33|446.33|26
1611487740000|2021-01-24 11:29:00|450.44|446.44|450.67|446.67|450.68|446.68|450.39|446.39|24
1611487750000|2021-01-24 11:29:10|450.66|446.66|450.59|446.59|450.69|446.69|450.59|446.59|23
1611487760000|2021-01-24 11:29:20|450.6|446.6|450.56|446.56|450.63|446.63|450.5|446.5|19
1611487770000|2021-01-24 11:29:30|450.58|446.58|450.57|446.57|450.58|446.58|450.5|446.5|19
1611487780000|2021-01-24 11:29:40|450.56|446.56|450.56|446.56|450.57|446.57|450.54|446.54|14
1611487790000|2021-01-24 11:29:50|450.55|446.55|450.56|446.56|450.57|446.57|450.54|446.54|8
1611487800000|2021-01-24 11:30:00|450.55|446.55|450.82|446.82|450.83|446.83|450.55|446.55|19
1611487810000|2021-01-24 11:30:10|450.8|446.8|450.77|446.77|450.81|446.81|450.74|446.74|25
1611487820000|2021-01-24 11:30:20|450.78|446.78|450.64|446.64|450.78|446.78|450.6|446.6|26
1611487830000|2021-01-24 11:30:30|450.65|446.65|450.56|446.56|450.65|446.65|450.56|446.56|15
1611487840000|2021-01-24 11:30:40|450.55|446.55|450.41|446.41|450.55|446.55|450.4|446.4|18
1611487850000|2021-01-24 11:30:50|450.43|446.43|450.37|446.37|450.45|446.45|450.36|446.36|20
1611487860000|2021-01-24 11:31:00|450.36|446.36|450.37|446.37|450.39|446.39|450.36|446.36|17
1611487870000|2021-01-24 11:31:10|450.38|446.38|450.52|446.52|450.52|446.52|450.36|446.36|22
1611487880000|2021-01-24 11:31:20|450.68|446.68|450.59|446.59|450.74|446.74|450.57|446.57|19
1611487890000|2021-01-24 11:31:30|450.58|446.58|450.68|446.68|450.7|446.7|450.57|446.57|20
1611487900000|2021-01-24 11:31:40|450.66|446.66|450.64|446.64|450.68|446.68|450.62|446.62|26
1611487910000|2021-01-24 11:31:50|450.68|446.68|450.7|446.7|450.7|446.7|450.66|446.66|17
1611487920000|2021-01-24 11:32:00|450.69|446.69|450.52|446.52|450.7|446.7|450.3|446.3|26
1611487930000|2021-01-24 11:32:10|450.53|446.53|450.45|446.45|450.54|446.54|450.35|446.35|24
1611487940000|2021-01-24 11:32:20|450.44|446.44|450.27|446.27|450.44|446.44|450.25|446.25|17
1611487950000|2021-01-24 11:32:30|450.26|446.26|450.08|446.08|450.27|446.27|450.04|446.04|20
1611487960000|2021-01-24 11:32:40|450.07|446.07|449.72|445.72|450.08|446.08|449.72|445.72|18
1611487970000|2021-01-24 11:32:50|449.73|445.73|449.71|445.71|449.73|445.73|449.61|445.61|24
1611487980000|2021-01-24 11:33:00|449.7|445.7|449.73|445.73|449.88|445.88|449.62|445.62|26
1611487990000|2021-01-24 11:33:10|449.74|445.74|449.66|445.66|449.74|445.74|449.66|445.66|16
1611488000000|2021-01-24 11:33:20|449.62|445.62|449.62|445.62|449.63|445.63|449.58|445.58|19
1611488010000|2021-01-24 11:33:30|449.63|445.63|449.84|445.84|449.84|445.84|449.61|445.61|18
1611488020000|2021-01-24 11:33:40|449.85|445.85|449.86|445.86|449.93|445.93|449.77|445.77|25
1611488030000|2021-01-24 11:33:50|449.87|445.87|449.75|445.75|449.89|445.89|449.75|445.75|20
1611488040000|2021-01-24 11:34:00|449.77|445.77|449.77|445.77|449.78|445.78|449.75|445.75|16
1611488050000|2021-01-24 11:34:10|449.75|445.75|449.94|445.94|449.94|445.94|449.75|445.75|16
1611488060000|2021-01-24 11:34:20|449.93|445.93|450.14|446.14|450.17|446.17|449.93|445.93|15
1611488070000|2021-01-24 11:34:30|450.15|446.15|450.16|446.16|450.18|446.18|450.12|446.12|20
1611488080000|2021-01-24 11:34:40|450.14|446.14|449.9|445.9|450.15|446.15|449.89|445.89|18
1611488090000|2021-01-24 11:34:50|449.89|445.89|449.99|445.99|450.11|446.11|449.89|445.89|23
1611488100000|2021-01-24 11:35:00|449.98|445.98|449.93|445.93|450.05|446.05|449.93|445.93|25
1611488110000|2021-01-24 11:35:10|449.92|445.92|449.93|445.93|449.93|445.93|449.92|445.92|8
1611488120000|2021-01-24 11:35:20|449.92|445.92|449.94|445.94|449.95|445.95|449.86|445.86|20
1611488130000|2021-01-24 11:35:30|449.93|445.93|449.87|445.87|449.94|445.94|449.83|445.83|22
1611488140000|2021-01-24 11:35:40|449.88|445.88|449.72|445.72|449.88|445.88|449.69|445.69|24
1611488150000|2021-01-24 11:35:50|449.71|445.71|449.73|445.73|449.73|445.73|449.64|445.64|21
1611488160000|2021-01-24 11:36:00|449.74|445.74|449.65|445.65|449.75|445.75|449.65|445.65|15
1611488170000|2021-01-24 11:36:10|449.66|445.66|449.64|445.64|449.67|445.67|449.61|445.61|23
1611488180000|2021-01-24 11:36:20|449.62|445.62|449.46|445.46|449.64|445.64|449.46|445.46|19
1611488190000|2021-01-24 11:36:30|449.47|445.47|449.65|445.65|449.65|445.65|449.44|445.44|19
1611488200000|2021-01-24 11:36:40|449.64|445.64|449.65|445.65|449.65|445.65|449.61|445.61|15
1611488210000|2021-01-24 11:36:50|449.64|445.64|449.57|445.57|449.65|445.65|449.49|445.49|28
1611488220000|2021-01-24 11:37:00|449.56|445.56|449.44|445.44|449.56|445.56|449.44|445.44|19
1611488230000|2021-01-24 11:37:10|449.43|445.43|449.38|445.38|449.54|445.54|449.38|445.38|23
1611488240000|2021-01-24 11:37:20|449.37|445.37|449.33|445.33|449.45|445.45|449.33|445.33|19
1611488250000|2021-01-24 11:37:30|449.31|445.31|449.28|445.28|449.32|445.32|449.27|445.27|10
1611488260000|2021-01-24 11:37:40|449.23|445.23|449.22|445.22|449.25|445.25|449.16|445.16|21
1611488270000|2021-01-24 11:37:50|449.23|445.23|449.06|445.06|449.23|445.23|449.04|445.04|24
1611488280000|2021-01-24 11:38:00|449.07|445.07|449.07|445.07|449.17|445.17|449|445|24
1611488290000|2021-01-24 11:38:10|449.08|445.08|449.03|445.03|449.1|445.1|449.01|445.01|21
1611488300000|2021-01-24 11:38:20|449.04|445.04|449.03|445.03|449.04|445.04|448.95|444.95|19
1611488310000|2021-01-24 11:38:30|449.01|445.01|449.21|445.21|449.25|445.25|449|445|18
1611488320000|2021-01-24 11:38:40|449.2|445.2|449.07|445.07|449.2|445.2|449.06|445.06|21
1611488330000|2021-01-24 11:38:50|449.06|445.06|448.87|444.87|449.06|445.06|448.86|444.86|20
1611488340000|2021-01-24 11:39:00|448.89|444.89|448.96|444.96|448.96|444.96|448.89|444.89|20
1611488350000|2021-01-24 11:39:10|448.95|444.95|448.98|444.98|448.98|444.98|448.95|444.95|13
1611488360000|2021-01-24 11:39:20|448.97|444.97|449.12|445.12|449.12|445.12|448.91|444.91|22
1611488370000|2021-01-24 11:39:30|449.13|445.13|449.27|445.27|449.28|445.28|449.13|445.13|20
1611488380000|2021-01-24 11:39:40|449.28|445.28|449.15|445.15|449.33|445.33|449.15|445.15|16
1611488390000|2021-01-24 11:39:50|449.16|445.16|449.02|445.02|449.2|445.2|449.02|445.02|12
1611488400000|2021-01-24 11:40:00|448.99|444.99|448.95|444.95|449.01|445.01|448.94|444.94|13
1611488410000|2021-01-24 11:40:10|448.96|444.96|448.85|444.85|448.96|444.96|448.85|444.85|17
1611488420000|2021-01-24 11:40:20|448.86|444.86|448.85|444.85|448.86|444.86|448.83|444.83|12
1611488430000|2021-01-24 11:40:30|448.84|444.84|449.04|445.04|449.07|445.07|448.84|444.84|20
1611488440000|2021-01-24 11:40:40|449.02|445.02|449.21|445.21|449.21|445.21|448.94|444.94|21
1611488450000|2021-01-24 11:40:50|449.26|445.26|449.19|445.19|449.29|445.29|449.19|445.19|14
1611488460000|2021-01-24 11:41:00|449.2|445.2|448.89|444.89|449.2|445.2|448.89|444.89|23
1611488470000|2021-01-24 11:41:10|448.9|444.9|448.9|444.9|448.91|444.91|448.89|444.89|9
1611488480000|2021-01-24 11:41:20|448.89|444.89|448.69|444.69|448.9|444.9|448.68|444.68|17
1611488490000|2021-01-24 11:41:30|448.67|444.67|448.76|444.76|448.76|444.76|448.67|444.67|9
1611488500000|2021-01-24 11:41:40|448.75|444.75|448.93|444.93|448.93|444.93|448.71|444.71|20
1611488510000|2021-01-24 11:41:50|448.94|444.94|448.96|444.96|449.06|445.06|448.94|444.94|21
1611488520000|2021-01-24 11:42:00|448.97|444.97|448.91|444.91|448.97|444.97|448.87|444.87|26
1611488530000|2021-01-24 11:42:10|448.93|444.93|449.22|445.22|449.22|445.22|448.93|444.93|18
1611488540000|2021-01-24 11:42:20|449.23|445.23|449.1|445.1|449.25|445.25|449.09|445.09|20
1611488550000|2021-01-24 11:42:30|449.15|445.15|449.17|445.17|449.22|445.22|449.15|445.15|17
1611488560000|2021-01-24 11:42:40|449.19|445.19|449.25|445.25|449.26|445.26|449.19|445.19|10
1611488570000|2021-01-24 11:42:50|449.21|445.21|449.21|445.21|449.22|445.22|449.17|445.17|17
1611488580000|2021-01-24 11:43:00|449.22|445.22|449.2|445.2|449.22|445.22|449.19|445.19|17
1611488590000|2021-01-24 11:43:10|449.12|445.12|448.9|444.9|449.12|445.12|448.9|444.9|8
1611488600000|2021-01-24 11:43:20|448.89|444.89|448.91|444.91|448.99|444.99|448.86|444.86|28
1611488610000|2021-01-24 11:43:30|448.9|444.9|448.89|444.89|448.93|444.93|448.87|444.87|15
1611488620000|2021-01-24 11:43:40|448.88|444.88|448.84|444.84|448.89|444.89|448.81|444.81|18
1611488630000|2021-01-24 11:43:50|448.83|444.83|448.81|444.81|448.84|444.84|448.8|444.8|19
1611488640000|2021-01-24 11:44:00|448.82|444.82|448.74|444.74|448.83|444.83|448.74|444.74|11
1611488650000|2021-01-24 11:44:10|448.75|444.75|448.83|444.83|448.92|444.92|448.75|444.75|13
1611488660000|2021-01-24 11:44:20|448.84|444.84|448.91|444.91|448.92|444.92|448.84|444.84|11
1611488670000|2021-01-24 11:44:30|448.89|444.89|448.9|444.9|448.92|444.92|448.89|444.89|9
1611488680000|2021-01-24 11:44:40|448.91|444.91|448.9|444.9|448.91|444.91|448.9|444.9|6
1611488690000|2021-01-24 11:44:50|448.89|444.89|448.89|444.89|448.91|444.91|448.89|444.89|8
1611488700000|2021-01-24 11:45:00|448.9|444.9|448.89|444.89|448.91|444.91|448.83|444.83|14
1611488710000|2021-01-24 11:45:10|448.88|444.88|448.96|444.96|448.99|444.99|448.88|444.88|25
1611488720000|2021-01-24 11:45:20|448.95|444.95|448.88|444.88|448.98|444.98|448.86|444.86|15
1611488730000|2021-01-24 11:45:30|448.89|444.89|448.88|444.88|448.89|444.89|448.87|444.87|6
1611488740000|2021-01-24 11:45:40|448.89|444.89|448.88|444.88|448.91|444.91|448.83|444.83|12
1611488750000|2021-01-24 11:45:50|448.89|444.89|448.93|444.93|448.93|444.93|448.89|444.89|17
1611488760000|2021-01-24 11:46:00|448.91|444.91|448.9|444.9|448.92|444.92|448.9|444.9|5
1611488770000|2021-01-24 11:46:10|448.92|444.92|448.93|444.93|448.93|444.93|448.92|444.92|2
1611488780000|2021-01-24 11:46:20|448.91|444.91|448.92|444.92|448.92|444.92|448.89|444.89|10
1611488790000|2021-01-24 11:46:30|448.91|444.91|448.92|444.92|448.92|444.92|448.91|444.91|2
1611488800000|2021-01-24 11:46:40|448.9|444.9|448.86|444.86|448.92|444.92|448.86|444.86|12
1611488810000|2021-01-24 11:46:50|448.87|444.87|448.84|444.84|448.88|444.88|448.83|444.83|12
1611488820000|2021-01-24 11:47:00|448.83|444.83|448.76|444.76|448.83|444.83|448.76|444.76|7
1611488830000|2021-01-24 11:47:10|448.75|444.75|448.55|444.55|448.76|444.76|448.54|444.54|20
1611488840000|2021-01-24 11:47:20|448.54|444.54|448.43|444.43|448.55|444.55|448.43|444.43|20
1611488850000|2021-01-24 11:47:30|448.42|444.42|448.38|444.38|448.43|444.43|448.29|444.29|20
1611488860000|2021-01-24 11:47:40|448.37|444.37|448.39|444.39|448.39|444.39|448.36|444.36|18
1611488870000|2021-01-24 11:47:50|448.38|444.38|448.67|444.67|448.69|444.69|448.37|444.37|27
1611488880000|2021-01-24 11:48:00|448.68|444.68|449.05|445.05|449.09|445.09|448.68|444.68|21
1611488890000|2021-01-24 11:48:10|449.04|445.04|449.03|445.03|449.08|445.08|449.03|445.03|22
1611488900000|2021-01-24 11:48:20|449.04|445.04|449.01|445.01|449.06|445.06|449.01|445.01|18
1611488910000|2021-01-24 11:48:30|449.02|445.02|449.14|445.14|449.16|445.16|448.99|444.99|21
1611488920000|2021-01-24 11:48:40|449.12|445.12|449.01|445.01|449.12|445.12|448.98|444.98|19
1611488930000|2021-01-24 11:48:50|449.02|445.02|449.03|445.03|449.03|445.03|449|445|21
1611488940000|2021-01-24 11:49:00|449.02|445.02|448.77|444.77|449.02|445.02|448.75|444.75|13
1611488950000|2021-01-24 11:49:10|448.76|444.76|448.62|444.62|448.76|444.76|448.62|444.62|22
1611488960000|2021-01-24 11:49:20|448.58|444.58|448.48|444.48|448.58|444.58|448.45|444.45|19
1611488970000|2021-01-24 11:49:30|448.5|444.5|448.27|444.27|448.5|444.5|448.26|444.26|16
1611488980000|2021-01-24 11:49:40|448.26|444.26|448.14|444.14|448.27|444.27|448.14|444.14|17
1611488990000|2021-01-24 11:49:50|448.17|444.17|448.04|444.04|448.17|444.17|448.04|444.04|17
1611489000000|2021-01-24 11:50:00|448.03|444.03|448.01|444.01|448.04|444.04|448.01|444.01|9
1611489010000|2021-01-24 11:50:10|448.02|444.02|447.87|443.87|448.02|444.02|447.87|443.87|13
1611489020000|2021-01-24 11:50:20|447.86|443.86|447.86|443.86|447.92|443.92|447.81|443.81|14
1611489030000|2021-01-24 11:50:30|447.85|443.85|447.75|443.75|447.85|443.85|447.75|443.75|16
1611489040000|2021-01-24 11:50:40|447.74|443.74|447.67|443.67|447.75|443.75|447.63|443.63|12
1611489050000|2021-01-24 11:50:50|447.62|443.62|447.56|443.56|447.67|443.67|447.44|443.44|27
1611489060000|2021-01-24 11:51:00|447.55|443.55|447.75|443.75|447.86|443.86|447.53|443.53|24
1611489070000|2021-01-24 11:51:10|447.76|443.76|447.73|443.73|447.76|443.76|447.7|443.7|21
1611489080000|2021-01-24 11:51:20|447.72|443.72|447.7|443.7|447.75|443.75|447.67|443.67|15
1611489090000|2021-01-24 11:51:30|447.71|443.71|447.5|443.5|447.71|443.71|447.5|443.5|16
1611489100000|2021-01-24 11:51:40|447.48|443.48|447.78|443.78|447.78|443.78|447.48|443.48|28
1611489110000|2021-01-24 11:51:50|447.76|443.76|447.9|443.9|447.93|443.93|447.76|443.76|21
1611489120000|2021-01-24 11:52:00|447.91|443.91|447.77|443.77|447.92|443.92|447.77|443.77|21
1611489130000|2021-01-24 11:52:10|447.74|443.74|447.65|443.65|447.76|443.76|447.6|443.6|24
1611489140000|2021-01-24 11:52:20|447.64|443.64|447.58|443.58|447.67|443.67|447.56|443.56|16
1611489150000|2021-01-24 11:52:30|447.57|443.57|447.5|443.5|447.59|443.59|447.49|443.49|22
1611489160000|2021-01-24 11:52:40|447.49|443.49|447.42|443.42|447.49|443.49|447.41|443.41|22
1611489170000|2021-01-24 11:52:50|447.41|443.41|447.44|443.44|447.45|443.45|447.4|443.4|10
1611489180000|2021-01-24 11:53:00|447.43|443.43|447.41|443.41|447.44|443.44|447.41|443.41|8
1611489190000|2021-01-24 11:53:10|447.42|443.42|447.41|443.41|447.43|443.43|447.4|443.4|16
1611489200000|2021-01-24 11:53:20|447.4|443.4|447.37|443.37|447.41|443.41|447.35|443.35|11
1611489210000|2021-01-24 11:53:30|447.36|443.36|447.55|443.55|447.55|443.55|447.33|443.33|16
1611489220000|2021-01-24 11:53:40|447.57|443.57|447.53|443.53|447.57|443.57|447.53|443.53|16
1611489230000|2021-01-24 11:53:50|447.52|443.52|447.58|443.58|447.61|443.61|447.47|443.47|20
1611489240000|2021-01-24 11:54:00|447.59|443.59|447.54|443.54|447.63|443.63|447.49|443.49|23
1611489250000|2021-01-24 11:54:10|447.53|443.53|447.63|443.63|447.66|443.66|447.53|443.53|24
1611489260000|2021-01-24 11:54:20|447.62|443.62|447.66|443.66|447.7|443.7|447.58|443.58|22
1611489270000|2021-01-24 11:54:30|447.68|443.68|447.68|443.68|447.7|443.7|447.67|443.67|11
1611489280000|2021-01-24 11:54:40|447.69|443.69|447.46|443.46|447.69|443.69|447.46|443.46|20
1611489290000|2021-01-24 11:54:50|447.47|443.47|447.37|443.37|447.47|443.47|447.37|443.37|14
1611489300000|2021-01-24 11:55:00|447.36|443.36|447.39|443.39|447.42|443.42|447.36|443.36|12
1611489310000|2021-01-24 11:55:10|447.38|443.38|447.55|443.55|447.55|443.55|447.37|443.37|11
1611489320000|2021-01-24 11:55:20|447.54|443.54|447.54|443.54|447.59|443.59|447.5|443.5|24
1611489330000|2021-01-24 11:55:30|447.56|443.56|447.52|443.52|447.56|443.56|447.52|443.52|15
1611489340000|2021-01-24 11:55:40|447.5|443.5|447.59|443.59|447.59|443.59|447.41|443.41|21
1611489350000|2021-01-24 11:55:50|447.62|443.62|447.67|443.67|447.67|443.67|447.62|443.62|20
1611489360000|2021-01-24 11:56:00|447.66|443.66|447.65|443.65|447.67|443.67|447.63|443.63|14
1611489370000|2021-01-24 11:56:10|447.66|443.66|447.66|443.66|447.67|443.67|447.65|443.65|9
1611489380000|2021-01-24 11:56:20|447.67|443.67|447.67|443.67|447.69|443.69|447.67|443.67|11
1611489390000|2021-01-24 11:56:30|447.68|443.68|447.67|443.67|447.68|443.68|447.67|443.67|14
1611489400000|2021-01-24 11:56:40|447.68|443.68|447.62|443.62|447.68|443.68|447.59|443.59|16
1611489410000|2021-01-24 11:56:50|447.63|443.63|447.64|443.64|447.64|443.64|447.62|443.62|15
1611489420000|2021-01-24 11:57:00|447.63|443.63|447.65|443.65|447.65|443.65|447.61|443.61|15
1611489430000|2021-01-24 11:57:10|447.7|443.7|447.73|443.73|447.77|443.77|447.7|443.7|11
1611489440000|2021-01-24 11:57:20|447.74|443.74|447.81|443.81|447.85|443.85|447.73|443.73|11
1611489450000|2021-01-24 11:57:30|448|444|448.23|444.23|448.27|444.27|448|444|18
1611489460000|2021-01-24 11:57:40|448.22|444.22|448.25|444.25|448.25|444.25|448.2|444.2|17
1611489470000|2021-01-24 11:57:50|448.27|444.27|447.91|443.91|448.31|444.31|447.91|443.91|22
1611489480000|2021-01-24 11:58:00|447.9|443.9|447.85|443.85|447.9|443.9|447.83|443.83|16
1611489490000|2021-01-24 11:58:10|447.87|443.87|448.1|444.1|448.1|444.1|447.87|443.87|14
1611489500000|2021-01-24 11:58:20|448.12|444.12|448.1|444.1|448.14|444.14|448.1|444.1|20
1611489510000|2021-01-24 11:58:30|448.11|444.11|448.27|444.27|448.27|444.27|448.11|444.11|13
1611489520000|2021-01-24 11:58:40|448.26|444.26|448.27|444.27|448.28|444.28|448.25|444.25|14
1611489530000|2021-01-24 11:58:50|448.26|444.26|448.14|444.14|448.28|444.28|448.14|444.14|22
1611489540000|2021-01-24 11:59:00|448.18|444.18|448.27|444.27|448.3|444.3|448.18|444.18|18
1611489550000|2021-01-24 11:59:10|448.28|444.28|448.14|444.14|448.28|444.28|448.13|444.13|24
1611489560000|2021-01-24 11:59:20|448.13|444.13|448.02|444.02|448.13|444.13|448.02|444.02|19
1611489570000|2021-01-24 11:59:30|448|444|447.88|443.88|448.01|444.01|447.83|443.83|24
1611489580000|2021-01-24 11:59:40|447.87|443.87|447.6|443.6|447.88|443.88|447.6|443.6|15
1611489590000|2021-01-24 11:59:50|447.59|443.59|447.87|443.87|447.92|443.92|447.59|443.59|17
1611489600000|2021-01-24 12:00:00|447.86|443.86|447.86|443.86|447.87|443.87|447.71|443.71|20
1611489610000|2021-01-24 12:00:10|447.84|443.84|447.83|443.83|447.88|443.88|447.78|443.78|23
1611489620000|2021-01-24 12:00:20|447.81|443.81|448.15|444.15|448.16|444.16|447.81|443.81|22
1611489630000|2021-01-24 12:00:30|448.13|444.13|448.12|444.12|448.14|444.14|448.12|444.12|10
1611489640000|2021-01-24 12:00:40|448.1|444.1|448.73|444.73|448.73|444.73|448.1|444.1|22
1611489650000|2021-01-24 12:00:50|448.69|444.69|449.1|445.1|449.1|445.1|448.69|444.69|18
1611489660000|2021-01-24 12:01:00|449.09|445.09|449.48|445.48|449.48|445.48|449.08|445.08|16
1611489670000|2021-01-24 12:01:10|449.45|445.45|449.71|445.71|449.72|445.72|449.45|445.45|15
1611489680000|2021-01-24 12:01:20|449.69|445.69|449.81|445.81|449.81|445.81|449.62|445.62|22
1611489690000|2021-01-24 12:01:30|449.8|445.8|449.56|445.56|449.8|445.8|449.54|445.54|18
1611489700000|2021-01-24 12:01:40|449.55|445.55|449.34|445.34|449.56|445.56|449.34|445.34|18
1611489710000|2021-01-24 12:01:50|449.32|445.32|448.74|444.74|449.32|445.32|448.73|444.73|22
1611489720000|2021-01-24 12:02:00|448.75|444.75|448.42|444.42|448.75|444.75|448.42|444.42|26
1611489730000|2021-01-24 12:02:10|448.4|444.4|448.1|444.1|448.4|444.4|448.09|444.09|21
1611489740000|2021-01-24 12:02:20|448.04|444.04|447.86|443.86|448.05|444.05|447.86|443.86|23
1611489750000|2021-01-24 12:02:30|447.79|443.79|447.58|443.58|447.79|443.79|447.58|443.58|16
1611489760000|2021-01-24 12:02:40|447.57|443.57|447.6|443.6|447.6|443.6|447.57|443.57|8
1611489770000|2021-01-24 12:02:50|447.59|443.59|447.39|443.39|447.6|443.6|447.39|443.39|6
1611489780000|2021-01-24 12:03:00|447.38|443.38|447.46|443.46|447.54|443.54|447.35|443.35|12
1611489790000|2021-01-24 12:03:10|447.48|443.48|447.55|443.55|447.6|443.6|447.44|443.44|13
1611489800000|2021-01-24 12:03:20|447.56|443.56|447.5|443.5|447.59|443.59|447.46|443.46|26
1611489810000|2021-01-24 12:03:30|447.51|443.51|447.24|443.24|447.56|443.56|447.24|443.24|24
1611489820000|2021-01-24 12:03:40|447.23|443.23|446.68|442.68|447.23|443.23|446.68|442.68|17
1611489830000|2021-01-24 12:03:50|446.7|442.7|446.55|442.55|446.73|442.73|446.55|442.55|29
1611489840000|2021-01-24 12:04:00|446.6|442.6|446.31|442.31|446.67|442.67|446.31|442.31|23
1611489850000|2021-01-24 12:04:10|446.37|442.37|445.44|441.44|446.45|442.45|445.44|441.44|35
1611489860000|2021-01-24 12:04:20|445.43|441.43|445.4|441.4|445.61|441.61|445.2|441.2|27
1611489870000|2021-01-24 12:04:30|445.41|441.41|445.73|441.73|445.73|441.73|445.41|441.41|23
1611489880000|2021-01-24 12:04:40|445.72|441.72|445.73|441.73|445.78|441.78|445.71|441.71|26
1611489890000|2021-01-24 12:04:50|445.74|441.74|445.66|441.66|445.74|441.74|445.65|441.65|19
1611489900000|2021-01-24 12:05:00|445.65|441.65|445.76|441.76|445.76|441.76|445.6|441.6|26
1611489910000|2021-01-24 12:05:10|445.74|441.74|445.9|441.9|445.9|441.9|445.72|441.72|18
1611489920000|2021-01-24 12:05:20|445.89|441.89|445.89|441.89|445.98|441.98|445.82|441.82|13
1611489930000|2021-01-24 12:05:30|445.88|441.88|445.55|441.55|445.88|441.88|445.54|441.54|23
1611489940000|2021-01-24 12:05:40|445.54|441.54|445.45|441.45|445.54|441.54|445.45|441.45|21
1611489950000|2021-01-24 12:05:50|445.47|441.47|445.31|441.31|445.47|441.47|445.29|441.29|21
1611489960000|2021-01-24 12:06:00|445.32|441.32|445.15|441.15|445.32|441.32|445.09|441.09|24
1611489970000|2021-01-24 12:06:10|445.48|441.48|445.24|441.24|445.48|441.48|445.17|441.17|28
1611489980000|2021-01-24 12:06:20|445.23|441.23|445.47|441.47|445.49|441.49|445.11|441.11|22
1611489990000|2021-01-24 12:06:30|445.48|441.48|445.52|441.52|445.52|441.52|445.47|441.47|6
1611490000000|2021-01-24 12:06:40|445.53|441.53|445.58|441.58|445.6|441.6|445.53|441.53|13
1611490010000|2021-01-24 12:06:50|445.57|441.57|445.4|441.4|445.57|441.57|445.39|441.39|22
1611490020000|2021-01-24 12:07:00|445.39|441.39|445.75|441.75|445.78|441.78|445.35|441.35|24
1611490030000|2021-01-24 12:07:10|445.76|441.76|445.97|441.97|445.97|441.97|445.75|441.75|18
1611490040000|2021-01-24 12:07:20|445.96|441.96|445.87|441.87|445.97|441.97|445.85|441.85|20
1611490050000|2021-01-24 12:07:30|445.86|441.86|445.5|441.5|445.87|441.87|445.5|441.5|24
1611490060000|2021-01-24 12:07:40|445.54|441.54|445.42|441.42|445.56|441.56|445.42|441.42|22
1611490070000|2021-01-24 12:07:50|445.41|441.41|445.44|441.44|445.64|441.64|445.35|441.35|22
1611490080000|2021-01-24 12:08:00|445.39|441.39|445.49|441.49|445.56|441.56|445.38|441.38|20
1611490090000|2021-01-24 12:08:10|445.5|441.5|445.61|441.61|445.72|441.72|445.49|441.49|20
1611490100000|2021-01-24 12:08:20|445.62|441.62|445.63|441.63|445.64|441.64|445.6|441.6|12
1611490110000|2021-01-24 12:08:30|445.64|441.64|445.64|441.64|445.67|441.67|445.62|441.62|11
1611490120000|2021-01-24 12:08:40|445.61|441.61|445.47|441.47|445.62|441.62|445.42|441.42|23
1611490130000|2021-01-24 12:08:50|445.46|441.46|445.33|441.33|445.47|441.47|445.32|441.32|17
1611490140000|2021-01-24 12:09:00|445.34|441.34|445.18|441.18|445.36|441.36|445.18|441.18|16
1611490150000|2021-01-24 12:09:10|445.15|441.15|444.64|440.64|445.15|441.15|444.64|440.64|22
1611490160000|2021-01-24 12:09:20|444.61|440.61|444.48|440.48|444.61|440.61|444.46|440.46|27
1611490170000|2021-01-24 12:09:30|444.47|440.47|444.25|440.25|444.59|440.59|444.25|440.25|24
1611490180000|2021-01-24 12:09:40|444.26|440.26|444.31|440.31|444.31|440.31|444.24|440.24|23
1611490190000|2021-01-24 12:09:50|444.3|440.3|444.5|440.5|444.5|440.5|444.28|440.28|19
1611490200000|2021-01-24 12:10:00|444.51|440.51|444.81|440.81|444.82|440.82|444.5|440.5|22
1611490210000|2021-01-24 12:10:10|444.8|440.8|444.69|440.69|444.83|440.83|444.69|440.69|11
1611490220000|2021-01-24 12:10:20|444.68|440.68|444.49|440.49|444.69|440.69|444.47|440.47|15
1611490230000|2021-01-24 12:10:30|444.48|440.48|444.49|440.49|444.49|440.49|444.35|440.35|24
1611490240000|2021-01-24 12:10:40|444.5|440.5|444.42|440.42|444.5|440.5|444.37|440.37|17
1611490250000|2021-01-24 12:10:50|444.41|440.41|444.39|440.39|444.43|440.43|444.35|440.35|24
1611490260000|2021-01-24 12:11:00|444.4|440.4|444.48|440.48|444.51|440.51|444.4|440.4|15
1611490270000|2021-01-24 12:11:10|444.49|440.49|444.22|440.22|444.53|440.53|444.22|440.22|26
1611490280000|2021-01-24 12:11:20|444.24|440.24|444.07|440.07|444.25|440.25|444.06|440.06|18
1611490290000|2021-01-24 12:11:30|444.06|440.06|443.77|439.77|444.07|440.07|443.77|439.77|19
1611490300000|2021-01-24 12:11:40|443.82|439.82|443.81|439.81|443.87|439.87|443.79|439.79|23
1611490310000|2021-01-24 12:11:50|443.8|439.8|443.64|439.64|443.82|439.82|443.59|439.59|23
1611490320000|2021-01-24 12:12:00|443.63|439.63|443.89|439.89|443.95|439.95|443.57|439.57|29
1611490330000|2021-01-24 12:12:10|443.87|439.87|444.04|440.04|444.05|440.05|443.86|439.86|19
1611490340000|2021-01-24 12:12:20|444.07|440.07|444.33|440.33|444.51|440.51|444.07|440.07|24
1611490350000|2021-01-24 12:12:30|444.27|440.27|444.11|440.11|444.31|440.31|444.09|440.09|23
1611490360000|2021-01-24 12:12:40|444.1|440.1|443.9|439.9|444.1|440.1|443.9|439.9|14
1611490370000|2021-01-24 12:12:50|443.89|439.89|443.3|439.3|443.92|439.92|443.27|439.27|30
1611490380000|2021-01-24 12:13:00|443.27|439.27|443.08|439.08|443.27|439.27|443.08|439.08|23
1611490390000|2021-01-24 12:13:10|443.06|439.06|442.79|438.79|443.1|439.1|442.79|438.79|24
1611490400000|2021-01-24 12:13:20|442.78|438.78|442.11|438.11|442.78|438.78|442.11|438.11|19
1611490410000|2021-01-24 12:13:30|441.94|437.94|441.95|437.95|442.12|438.12|441.77|437.77|29
1611490420000|2021-01-24 12:13:40|441.94|437.94|441.74|437.74|442.01|438.01|441.73|437.73|33
1611490430000|2021-01-24 12:13:50|441.73|437.73|441.72|437.72|441.8|437.8|441.65|437.65|24
1611490440000|2021-01-24 12:14:00|441.73|437.73|442.17|438.17|442.17|438.17|441.57|437.57|26
1611490450000|2021-01-24 12:14:10|442.18|438.18|442.41|438.41|442.41|438.41|442.18|438.18|30
1611490460000|2021-01-24 12:14:20|442.42|438.42|442.32|438.32|442.53|438.53|442.26|438.26|25
1611490470000|2021-01-24 12:14:30|442.35|438.35|442.75|438.75|442.75|438.75|442.35|438.35|24
1611490480000|2021-01-24 12:14:40|442.81|438.81|443.09|439.09|443.15|439.15|442.81|438.81|25
1611490490000|2021-01-24 12:14:50|443.08|439.08|442.74|438.74|443.1|439.1|442.74|438.74|21
1611490500000|2021-01-24 12:15:00|442.76|438.76|443.06|439.06|443.06|439.06|442.76|438.76|24
1611490510000|2021-01-24 12:15:10|443.07|439.07|443.48|439.48|443.52|439.52|443.07|439.07|19
1611490520000|2021-01-24 12:15:20|443.47|439.47|443.41|439.41|443.5|439.5|443.41|439.41|26
1611490530000|2021-01-24 12:15:30|443.42|439.42|443.02|439.02|443.43|439.43|443.01|439.01|23
1611490540000|2021-01-24 12:15:40|443.04|439.04|443.28|439.28|443.28|439.28|443.04|439.04|20
1611490550000|2021-01-24 12:15:50|443.27|439.27|443.41|439.41|443.47|439.47|443.27|439.27|20
1611490560000|2021-01-24 12:16:00|443.44|439.44|443.5|439.5|443.59|439.59|443.44|439.44|20
1611490570000|2021-01-24 12:16:10|443.48|439.48|443.1|439.1|443.5|439.5|443.1|439.1|23
1611490580000|2021-01-24 12:16:20|443.11|439.11|442.81|438.81|443.12|439.12|442.81|438.81|20
1611490590000|2021-01-24 12:16:30|442.85|438.85|443|439|443.07|439.07|442.85|438.85|21
1611490600000|2021-01-24 12:16:40|442.99|438.99|442.75|438.75|443|439|442.75|438.75|21
1611490610000|2021-01-24 12:16:50|442.72|438.72|442.64|438.64|442.72|438.72|442.64|438.64|11
1611490620000|2021-01-24 12:17:00|442.63|438.63|442.41|438.41|442.71|438.71|442.41|438.41|15
1611490630000|2021-01-24 12:17:10|442.4|438.4|442.44|438.44|442.51|438.51|442.4|438.4|21
1611490640000|2021-01-24 12:17:20|442.45|438.45|442.52|438.52|442.53|438.53|442.44|438.44|21
1611490650000|2021-01-24 12:17:30|442.53|438.53|442.67|438.67|442.69|438.69|442.51|438.51|20
1611490660000|2021-01-24 12:17:40|442.66|438.66|442.7|438.7|442.73|438.73|442.65|438.65|18
1611490670000|2021-01-24 12:17:50|442.71|438.71|442.45|438.45|442.73|438.73|442.45|438.45|19
1611490680000|2021-01-24 12:18:00|442.44|438.44|442.33|438.33|442.45|438.45|442.32|438.32|18
1611490690000|2021-01-24 12:18:10|442.34|438.34|442.18|438.18|442.35|438.35|442.16|438.16|15
1611490700000|2021-01-24 12:18:20|442.19|438.19|441.99|437.99|442.2|438.2|441.98|437.98|20
1611490710000|2021-01-24 12:18:30|441.98|437.98|442.03|438.03|442.03|438.03|441.92|437.92|21
1611490720000|2021-01-24 12:18:40|442.04|438.04|441.97|437.97|442.06|438.06|441.97|437.97|4
1611490730000|2021-01-24 12:18:50|441.96|437.96|442.1|438.1|442.16|438.16|441.96|437.96|17
1611490740000|2021-01-24 12:19:00|442.08|438.08|442.14|438.14|442.16|438.16|442.05|438.05|22
1611490750000|2021-01-24 12:19:10|442.16|438.16|441.92|437.92|442.17|438.17|441.92|437.92|18
1611490760000|2021-01-24 12:19:20|441.91|437.91|441.75|437.75|441.96|437.96|441.72|437.72|22
1611490770000|2021-01-24 12:19:30|441.76|437.76|441.75|437.75|441.79|437.79|441.73|437.73|20
1611490780000|2021-01-24 12:19:40|441.76|437.76|442.11|438.11|442.16|438.16|441.75|437.75|22
1611490790000|2021-01-24 12:19:50|442.1|438.1|442.08|438.08|442.3|438.3|442.05|438.05|22
1611490800000|2021-01-24 12:20:00|442.06|438.06|442.13|438.13|442.14|438.14|442.05|438.05|23
1611490810000|2021-01-24 12:20:10|442.12|438.12|442.03|438.03|442.12|438.12|442.03|438.03|27
1611490820000|2021-01-24 12:20:20|442|438|441.86|437.86|442|438|441.85|437.85|18
1611490830000|2021-01-24 12:20:30|441.85|437.85|441.92|437.92|441.93|437.93|441.85|437.85|21
1611490840000|2021-01-24 12:20:40|441.94|437.94|441.86|437.86|441.94|437.94|441.85|437.85|16
1611490850000|2021-01-24 12:20:50|441.87|437.87|441.43|437.43|441.87|437.87|441.43|437.43|22
1611490860000|2021-01-24 12:21:00|441.45|437.45|441.81|437.81|441.82|437.82|441.44|437.44|17
1611490870000|2021-01-24 12:21:10|441.8|437.8|442.12|438.12|442.16|438.16|441.78|437.78|19
1611490880000|2021-01-24 12:21:20|442.11|438.11|442.08|438.08|442.13|438.13|442.07|438.07|10
1611490890000|2021-01-24 12:21:30|442.07|438.07|442.04|438.04|442.11|438.11|442.04|438.04|18
1611490900000|2021-01-24 12:21:40|442.07|438.07|442.09|438.09|442.16|438.16|442.03|438.03|29
1611490910000|2021-01-24 12:21:50|442.08|438.08|442.12|438.12|442.14|438.14|442.07|438.07|24
1611490920000|2021-01-24 12:22:00|442.11|438.11|442|438|442.13|438.13|442|438|20
1611490930000|2021-01-24 12:22:10|441.96|437.96|441.66|437.66|441.97|437.97|441.66|437.66|22
1611490940000|2021-01-24 12:22:20|441.68|437.68|441.61|437.61|441.69|437.69|441.59|437.59|15
1611490950000|2021-01-24 12:22:30|441.63|437.63|441.81|437.81|441.81|437.81|441.63|437.63|24
1611490960000|2021-01-24 12:22:40|441.83|437.83|441.8|437.8|441.98|437.98|441.8|437.8|23
1611490970000|2021-01-24 12:22:50|441.82|437.82|441.7|437.7|441.83|437.83|441.69|437.69|16
1611490980000|2021-01-24 12:23:00|441.71|437.71|442.05|438.05|442.09|438.09|441.7|437.7|31
1611490990000|2021-01-24 12:23:10|442.03|438.03|442.19|438.19|442.2|438.2|442.02|438.02|24
1611491000000|2021-01-24 12:23:20|442.18|438.18|442.42|438.42|442.42|438.42|442.18|438.18|17
1611491010000|2021-01-24 12:23:30|442.41|438.41|442.19|438.19|442.41|438.41|442.08|438.08|26
1611491020000|2021-01-24 12:23:40|442.2|438.2|442.05|438.05|442.21|438.21|442.03|438.03|24
1611491030000|2021-01-24 12:23:50|442.04|438.04|442.14|438.14|442.14|438.14|442.04|438.04|21
1611491040000|2021-01-24 12:24:00|442.13|438.13|441.91|437.91|442.17|438.17|441.91|437.91|16
1611491050000|2021-01-24 12:24:10|441.92|437.92|441.81|437.81|441.92|437.92|441.81|437.81|15
1611491060000|2021-01-24 12:24:20|441.77|437.77|441.64|437.64|441.77|437.77|441.58|437.58|18
1611491070000|2021-01-24 12:24:30|441.63|437.63|441.59|437.59|441.64|437.64|441.43|437.43|28
1611491080000|2021-01-24 12:24:40|441.6|437.6|441.61|437.61|441.62|437.62|441.6|437.6|10
1611491090000|2021-01-24 12:24:50|441.62|437.62|441.7|437.7|441.8|437.8|441.61|437.61|25
1611491100000|2021-01-24 12:25:00|441.69|437.69|441.97|437.97|441.97|437.97|441.68|437.68|25
1611491110000|2021-01-24 12:25:10|441.96|437.96|441.99|437.99|441.99|437.99|441.86|437.86|22
1611491120000|2021-01-24 12:25:20|441.98|437.98|441.88|437.88|442.02|438.02|441.88|437.88|20
1611491130000|2021-01-24 12:25:30|441.93|437.93|441.85|437.85|441.93|437.93|441.81|437.81|20
1611491140000|2021-01-24 12:25:40|441.83|437.83|441.78|437.78|441.83|437.83|441.73|437.73|10
1611491150000|2021-01-24 12:25:50|441.79|437.79|441.79|437.79|441.8|437.8|441.77|437.77|15
1611491160000|2021-01-24 12:26:00|441.8|437.8|441.98|437.98|442.02|438.02|441.78|437.78|27
1611491170000|2021-01-24 12:26:10|441.92|437.92|441.95|437.95|441.97|437.97|441.92|437.92|16
1611491180000|2021-01-24 12:26:20|441.9|437.9|441.8|437.8|441.91|437.91|441.76|437.76|18
1611491190000|2021-01-24 12:26:30|441.83|437.83|441.7|437.7|441.85|437.85|441.7|437.7|17
1611491200000|2021-01-24 12:26:40|441.69|437.69|441.65|437.65|441.7|437.7|441.64|437.64|24
1611491210000|2021-01-24 12:26:50|441.66|437.66|441.61|437.61|441.71|437.71|441.61|437.61|18
1611491220000|2021-01-24 12:27:00|441.6|437.6|441.79|437.79|441.9|437.9|441.59|437.59|29
1611491230000|2021-01-24 12:27:10|441.78|437.78|441.9|437.9|442|438|441.78|437.78|19
1611491240000|2021-01-24 12:27:20|441.89|437.89|441.66|437.66|441.89|437.89|441.64|437.64|18
1611491250000|2021-01-24 12:27:30|441.65|437.65|441.39|437.39|441.69|437.69|441.39|437.39|24
1611491260000|2021-01-24 12:27:40|441.41|437.41|441.4|437.4|441.43|437.43|441.38|437.38|15
1611491270000|2021-01-24 12:27:50|441.39|437.39|441.37|437.37|441.39|437.39|441.33|437.33|15
1611491280000|2021-01-24 12:28:00|441.38|437.38|441.66|437.66|441.71|437.71|441.37|437.37|21
1611491290000|2021-01-24 12:28:10|441.67|437.67|441.67|437.67|441.68|437.68|441.63|437.63|23
1611491300000|2021-01-24 12:28:20|441.65|437.65|441.59|437.59|441.69|437.69|441.59|437.59|18
1611491310000|2021-01-24 12:28:30|441.58|437.58|441.31|437.31|441.58|437.58|441.31|437.31|21
1611491320000|2021-01-24 12:28:40|441.34|437.34|440.93|436.93|441.34|437.34|440.9|436.9|24
1611491330000|2021-01-24 12:28:50|440.92|436.92|440.87|436.87|440.94|436.94|440.87|436.87|15
1611491340000|2021-01-24 12:29:00|440.86|436.86|441.03|437.03|441.04|437.04|440.85|436.85|18
1611491350000|2021-01-24 12:29:10|441.05|437.05|440.87|436.87|441.07|437.07|440.87|436.87|26
1611491360000|2021-01-24 12:29:20|440.86|436.86|440.86|436.86|440.88|436.88|440.85|436.85|8
1611491370000|2021-01-24 12:29:30|440.85|436.85|440.86|436.86|440.87|436.87|440.84|436.84|18
1611491380000|2021-01-24 12:29:40|440.87|436.87|440.71|436.71|440.88|436.88|440.71|436.71|16
1611491390000|2021-01-24 12:29:50|440.72|436.72|440.72|436.72|440.73|436.73|440.64|436.64|16
1611491400000|2021-01-24 12:30:00|440.68|436.68|440.79|436.79|440.79|436.79|440.67|436.67|20
1611491410000|2021-01-24 12:30:10|440.8|436.8|440.71|436.71|440.86|436.86|440.71|436.71|15
1611491420000|2021-01-24 12:30:20|440.7|436.7|440.63|436.63|440.71|436.71|440.62|436.62|23
1611491430000|2021-01-24 12:30:30|440.62|436.62|440.59|436.59|440.66|436.66|440.58|436.58|23
1611491440000|2021-01-24 12:30:40|440.57|436.57|440.25|436.25|440.59|436.59|440.25|436.25|21
1611491450000|2021-01-24 12:30:50|440.16|436.16|439.82|435.82|440.24|436.24|439.74|435.74|35
1611491460000|2021-01-24 12:31:00|439.47|435.47|439.7|435.7|439.7|435.7|439.47|435.47|34
1611491470000|2021-01-24 12:31:10|439.71|435.71|439.47|435.47|439.73|435.73|439.47|435.47|26
1611491480000|2021-01-24 12:31:20|439.42|435.42|438.81|434.81|439.57|435.57|438.79|434.79|25
1611491490000|2021-01-24 12:31:30|438.82|434.82|438.91|434.91|439.3|435.3|438.79|434.79|30
1611491500000|2021-01-24 12:31:40|438.92|434.92|438.88|434.88|438.98|434.98|438.87|434.87|21
1611491510000|2021-01-24 12:31:50|438.9|434.9|438.83|434.83|438.9|434.9|438.78|434.78|28
1611491520000|2021-01-24 12:32:00|438.81|434.81|438.64|434.64|438.81|434.81|438.63|434.63|23
1611491530000|2021-01-24 12:32:10|438.65|434.65|438.59|434.59|438.66|434.66|438.58|434.58|20
1611491540000|2021-01-24 12:32:20|438.62|434.62|438.63|434.63|438.71|434.71|438.61|434.61|24
1611491550000|2021-01-24 12:32:30|438.62|434.62|438.64|434.64|438.65|434.65|438.55|434.55|14
1611491560000|2021-01-24 12:32:40|438.62|434.62|438.38|434.38|438.62|434.62|438.37|434.37|20
1611491570000|2021-01-24 12:32:50|438.37|434.37|438.05|434.05|438.38|434.38|437.97|433.97|30
1611491580000|2021-01-24 12:33:00|438.04|434.04|436.94|432.94|438.04|434.04|436.93|432.93|27
1611491590000|2021-01-24 12:33:10|436.91|432.91|436.35|432.35|436.91|432.91|435.7|431.7|35
1611491600000|2021-01-24 12:33:20|436.37|432.37|436.32|432.32|436.49|432.49|435.81|431.81|37
1611491610000|2021-01-24 12:33:30|436.34|432.34|436.38|432.38|436.49|432.49|436.24|432.24|31
1611491620000|2021-01-24 12:33:40|436.37|432.37|436.39|432.39|436.39|432.39|436.15|432.15|33
1611491630000|2021-01-24 12:33:50|436.68|432.68|436.46|432.46|436.7|432.7|436.44|432.44|29
1611491640000|2021-01-24 12:34:00|436.58|432.58|436.48|432.48|436.66|432.66|436.46|432.46|29
1611491650000|2021-01-24 12:34:10|436.5|432.5|435.44|431.44|436.54|432.54|435.4|431.4|26
1611491660000|2021-01-24 12:34:20|435.43|431.43|434.66|430.66|435.45|431.45|434.65|430.65|21
1611491670000|2021-01-24 12:34:30|434.69|430.69|435.51|431.51|435.51|431.51|434.66|430.66|29
1611491680000|2021-01-24 12:34:40|435.68|431.68|435.37|431.37|435.7|431.7|435.33|431.33|28
1611491690000|2021-01-24 12:34:50|435.36|431.36|435.42|431.42|435.46|431.46|435.34|431.34|19
1611491700000|2021-01-24 12:35:00|435.43|431.43|436.13|432.13|436.15|432.15|435.43|431.43|30
1611491710000|2021-01-24 12:35:10|436.16|432.16|435.97|431.97|436.16|432.16|435.8|431.8|23
1611491720000|2021-01-24 12:35:20|435.96|431.96|436.83|432.83|436.86|432.86|435.96|431.96|28
1611491730000|2021-01-24 12:35:30|436.75|432.75|436.84|432.84|437.14|433.14|436.75|432.75|26
1611491740000|2021-01-24 12:35:40|436.83|432.83|436.79|432.79|436.9|432.9|436.76|432.76|19
1611491750000|2021-01-24 12:35:50|436.76|432.76|436.67|432.67|436.83|432.83|436.63|432.63|19
1611491760000|2021-01-24 12:36:00|436.66|432.66|436.5|432.5|436.66|432.66|436.48|432.48|19
1611491770000|2021-01-24 12:36:10|436.46|432.46|436.76|432.76|436.79|432.79|436.46|432.46|19
1611491780000|2021-01-24 12:36:20|436.79|432.79|437.52|433.52|437.61|433.61|436.79|432.79|33
1611491790000|2021-01-24 12:36:30|437.51|433.51|437.5|433.5|437.56|433.56|437.47|433.47|22
1611491800000|2021-01-24 12:36:40|437.49|433.49|437.23|433.23|437.63|433.63|437.16|433.16|26
1611491810000|2021-01-24 12:36:50|437.07|433.07|437.32|433.32|437.45|433.45|437.07|433.07|25
1611491820000|2021-01-24 12:37:00|437.31|433.31|437.82|433.82|437.84|433.84|437.31|433.31|29
1611491830000|2021-01-24 12:37:10|437.84|433.84|437.76|433.76|437.89|433.89|437.73|433.73|25
1611491840000|2021-01-24 12:37:20|437.78|433.78|437.92|433.92|437.92|433.92|437.77|433.77|22
1611491850000|2021-01-24 12:37:30|437.93|433.93|437.81|433.81|437.93|433.93|437.64|433.64|24
1611491860000|2021-01-24 12:37:40|437.8|433.8|437.86|433.86|437.89|433.89|437.8|433.8|20
1611491870000|2021-01-24 12:37:50|437.84|433.84|437.75|433.75|437.89|433.89|437.7|433.7|21
1611491880000|2021-01-24 12:38:00|437.76|433.76|437.79|433.79|437.79|433.79|437.75|433.75|14
1611491890000|2021-01-24 12:38:10|437.81|433.81|437.99|433.99|437.99|433.99|437.81|433.81|14
1611491900000|2021-01-24 12:38:20|438.06|434.06|438|434|438.09|434.09|438|434|13
1611491910000|2021-01-24 12:38:30|437.99|433.99|438.2|434.2|438.2|434.2|437.98|433.98|20
1611491920000|2021-01-24 12:38:40|438.21|434.21|438.12|434.12|438.3|434.3|437.95|433.95|19
1611491930000|2021-01-24 12:38:50|438.11|434.11|437.68|433.68|438.13|434.13|437.68|433.68|21
1611491940000|2021-01-24 12:39:00|437.67|433.67|437.71|433.71|437.71|433.71|437.56|433.56|24
1611491950000|2021-01-24 12:39:10|437.72|433.72|437.97|433.97|437.97|433.97|437.7|433.7|21
1611491960000|2021-01-24 12:39:20|437.99|433.99|438.18|434.18|438.18|434.18|437.97|433.97|24
1611491970000|2021-01-24 12:39:30|438.24|434.24|438.19|434.19|438.24|434.24|438.19|434.19|13
1611491980000|2021-01-24 12:39:40|438.2|434.2|438.16|434.16|438.24|434.24|437.96|433.96|20
1611491990000|2021-01-24 12:39:50|438.15|434.15|438.06|434.06|438.15|434.15|438.01|434.01|17
1611492000000|2021-01-24 12:40:00|438.07|434.07|437.91|433.91|438.07|434.07|437.88|433.88|13
1611492010000|2021-01-24 12:40:10|437.85|433.85|437.88|433.88|437.89|433.89|437.84|433.84|13
1611492020000|2021-01-24 12:40:20|437.89|433.89|437.86|433.86|437.89|433.89|437.86|433.86|18
1611492030000|2021-01-24 12:40:30|437.88|433.88|437.84|433.84|437.88|433.88|437.71|433.71|19
1611492040000|2021-01-24 12:40:40|437.83|433.83|437.85|433.85|437.94|433.94|437.83|433.83|15
1611492050000|2021-01-24 12:40:50|437.86|433.86|437.79|433.79|437.88|433.88|437.77|433.77|15
1611492060000|2021-01-24 12:41:00|437.74|433.74|438.02|434.02|438.03|434.03|437.74|433.74|20
1611492070000|2021-01-24 12:41:10|438.03|434.03|438.08|434.08|438.08|434.08|438.01|434.01|14
1611492080000|2021-01-24 12:41:20|438.07|434.07|438.03|434.03|438.07|434.07|438.03|434.03|6
1611492090000|2021-01-24 12:41:30|437.94|433.94|437.99|433.99|437.99|433.99|437.88|433.88|17
1611492100000|2021-01-24 12:41:40|438.01|434.01|437.94|433.94|438.03|434.03|437.94|433.94|16
1611492110000|2021-01-24 12:41:50|437.95|433.95|438.06|434.06|438.08|434.08|437.6|433.6|25
1611492120000|2021-01-24 12:42:00|438.05|434.05|438.12|434.12|438.13|434.13|438.04|434.04|21
1611492130000|2021-01-24 12:42:10|438.11|434.11|437.84|433.84|438.13|434.13|437.84|433.84|20
1611492140000|2021-01-24 12:42:20|437.85|433.85|437.86|433.86|437.9|433.9|437.84|433.84|14
1611492150000|2021-01-24 12:42:30|437.85|433.85|437.54|433.54|437.86|433.86|437.54|433.54|17
1611492160000|2021-01-24 12:42:40|437.49|433.49|437.36|433.36|437.52|433.52|437.35|433.35|16
1611492170000|2021-01-24 12:42:50|437.34|433.34|436.94|432.94|437.34|433.34|436.9|432.9|21
1611492180000|2021-01-24 12:43:00|436.73|432.73|437.57|433.57|437.57|433.57|436.73|432.73|26
1611492190000|2021-01-24 12:43:10|437.62|433.62|437.49|433.49|437.62|433.62|437.48|433.48|20
1611492200000|2021-01-24 12:43:20|437.51|433.51|437.6|433.6|437.61|433.61|437.49|433.49|23
1611492210000|2021-01-24 12:43:30|437.62|433.62|438.05|434.05|438.05|434.05|437.62|433.62|26
1611492220000|2021-01-24 12:43:40|438.02|434.02|437.94|433.94|438.06|434.06|437.9|433.9|23
1611492230000|2021-01-24 12:43:50|437.96|433.96|438.14|434.14|438.14|434.14|437.96|433.96|16
1611492240000|2021-01-24 12:44:00|438.13|434.13|438.17|434.17|438.17|434.17|438.12|434.12|7
1611492250000|2021-01-24 12:44:10|438.16|434.16|438.23|434.23|438.23|434.23|438.16|434.16|7
1611492260000|2021-01-24 12:44:20|438.22|434.22|437.84|433.84|438.23|434.23|437.83|433.83|22
1611492270000|2021-01-24 12:44:30|437.82|433.82|437.86|433.86|437.86|433.86|437.7|433.7|26
1611492280000|2021-01-24 12:44:40|437.91|433.91|437.96|433.96|438.01|434.01|437.91|433.91|20
1611492290000|2021-01-24 12:44:50|437.94|433.94|437.97|433.97|437.97|433.97|437.92|433.92|17
1611492300000|2021-01-24 12:45:00|437.96|433.96|438.09|434.09|438.09|434.09|437.95|433.95|19
1611492310000|2021-01-24 12:45:10|438.07|434.07|438.35|434.35|438.35|434.35|438.06|434.06|21
1611492320000|2021-01-24 12:45:20|438.33|434.33|438.32|434.32|438.37|434.37|438.26|434.26|21
1611492330000|2021-01-24 12:45:30|438.33|434.33|438.47|434.47|438.52|434.52|438.33|434.33|19
1611492340000|2021-01-24 12:45:40|438.46|434.46|438.5|434.5|438.51|434.51|438.46|434.46|8
1611492350000|2021-01-24 12:45:50|438.49|434.49|438.49|434.49|438.51|434.51|438.47|434.47|25
1611492360000|2021-01-24 12:46:00|438.48|434.48|438.63|434.63|438.68|434.68|438.48|434.48|18
1611492370000|2021-01-24 12:46:10|438.62|434.62|438.66|434.66|438.66|434.66|438.62|434.62|2
1611492380000|2021-01-24 12:46:20|438.65|434.65|438.74|434.74|438.75|434.75|438.65|434.65|10
1611492390000|2021-01-24 12:46:30|438.73|434.73|438.78|434.78|438.82|434.82|438.73|434.73|27
1611492400000|2021-01-24 12:46:40|438.79|434.79|438.77|434.77|438.82|434.82|438.77|434.77|15
1611492410000|2021-01-24 12:46:50|438.78|434.78|438.44|434.44|438.79|434.79|438.4|434.4|24
1611492420000|2021-01-24 12:47:00|438.45|434.45|438.6|434.6|438.61|434.61|438.41|434.41|20
1611492430000|2021-01-24 12:47:10|438.61|434.61|438.74|434.74|438.83|434.83|438.59|434.59|22
1611492440000|2021-01-24 12:47:20|438.83|434.83|438.87|434.87|438.88|434.88|438.83|434.83|9
1611492450000|2021-01-24 12:47:30|438.88|434.88|439.14|435.14|439.14|435.14|438.85|434.85|6
1611492460000|2021-01-24 12:47:40|439.12|435.12|439|435|439.13|435.13|438.96|434.96|19
1611492470000|2021-01-24 12:47:50|438.98|434.98|439.01|435.01|439.01|435.01|438.92|434.92|18
1611492480000|2021-01-24 12:48:00|439|435|438.92|434.92|439|435|438.92|434.92|9
1611492490000|2021-01-24 12:48:10|438.91|434.91|438.92|434.92|438.94|434.94|438.9|434.9|17
1611492500000|2021-01-24 12:48:20|438.93|434.93|438.9|434.9|438.93|434.93|438.9|434.9|23
1611492510000|2021-01-24 12:48:30|438.91|434.91|438.8|434.8|438.92|434.92|438.8|434.8|23
1611492520000|2021-01-24 12:48:40|438.81|434.81|438.48|434.48|438.81|434.81|438.48|434.48|19
1611492530000|2021-01-24 12:48:50|438.47|434.47|438.5|434.5|438.59|434.59|438.41|434.41|25
1611492540000|2021-01-24 12:49:00|438.42|434.42|438.59|434.59|438.59|434.59|438.4|434.4|21
1611492550000|2021-01-24 12:49:10|438.6|434.6|438.73|434.73|438.89|434.89|438.6|434.6|29
1611492560000|2021-01-24 12:49:20|438.72|434.72|438.67|434.67|438.72|434.72|438.61|434.61|24
1611492570000|2021-01-24 12:49:30|438.65|434.65|438.59|434.59|438.66|434.66|438.58|434.58|20
1611492580000|2021-01-24 12:49:40|438.56|434.56|438|434|438.56|434.56|438|434|27
1611492590000|2021-01-24 12:49:50|437.99|433.99|437.64|433.64|438|434|437.63|433.63|30
1611492600000|2021-01-24 12:50:00|437.66|433.66|437.99|433.99|438.04|434.04|437.61|433.61|32
1611492610000|2021-01-24 12:50:10|437.97|433.97|437.69|433.69|437.97|433.97|437.69|433.69|34
1611492620000|2021-01-24 12:50:20|437.71|433.71|437.66|433.66|437.77|433.77|437.66|433.66|29
1611492630000|2021-01-24 12:50:30|437.67|433.67|437.65|433.65|437.71|433.71|437.65|433.65|19
1611492640000|2021-01-24 12:50:40|437.63|433.63|437.43|433.43|437.66|433.66|437.38|433.38|27
1611492650000|2021-01-24 12:50:50|437.48|433.48|437.55|433.55|437.56|433.56|437.48|433.48|17
1611492660000|2021-01-24 12:51:00|437.56|433.56|437.84|433.84|437.85|433.85|437.56|433.56|27
1611492670000|2021-01-24 12:51:10|437.82|433.82|437.99|433.99|437.99|433.99|437.82|433.82|16
1611492680000|2021-01-24 12:51:20|437.98|433.98|437.91|433.91|438.23|434.23|437.83|433.83|27
1611492690000|2021-01-24 12:51:30|437.9|433.9|438.02|434.02|438.06|434.06|437.9|433.9|26
1611492700000|2021-01-24 12:51:40|438.01|434.01|437.95|433.95|438.04|434.04|437.94|433.94|21
1611492710000|2021-01-24 12:51:50|437.97|433.97|438.03|434.03|438.05|434.05|437.95|433.95|23
1611492720000|2021-01-24 12:52:00|438.04|434.04|438.18|434.18|438.18|434.18|438.03|434.03|15
1611492730000|2021-01-24 12:52:10|438.2|434.2|438.33|434.33|438.33|434.33|438.2|434.2|16
1611492740000|2021-01-24 12:52:20|438.32|434.32|438.4|434.4|438.4|434.4|438.32|434.32|11
1611492750000|2021-01-24 12:52:30|438.39|434.39|438.42|434.42|438.43|434.43|438.38|434.38|14
1611492760000|2021-01-24 12:52:40|438.43|434.43|438.57|434.57|438.57|434.57|438.41|434.41|16
1611492770000|2021-01-24 12:52:50|438.58|434.58|438.53|434.53|438.63|434.63|438.52|434.52|19
1611492780000|2021-01-24 12:53:00|438.52|434.52|438.47|434.47|438.57|434.57|438.47|434.47|14
1611492790000|2021-01-24 12:53:10|438.48|434.48|438.31|434.31|438.53|434.53|438.31|434.31|16
1611492800000|2021-01-24 12:53:20|438.3|434.3|438.33|434.33|438.33|434.33|438.25|434.25|13
1611492810000|2021-01-24 12:53:30|438.32|434.32|438.37|434.37|438.44|434.44|438.32|434.32|20
1611492820000|2021-01-24 12:53:40|438.36|434.36|438.33|434.33|438.41|434.41|438.33|434.33|21
1611492830000|2021-01-24 12:53:50|438.34|434.34|438.07|434.07|438.36|434.36|438.06|434.06|25
1611492840000|2021-01-24 12:54:00|438.03|434.03|437.35|433.35|438.03|434.03|437.35|433.35|30
1611492850000|2021-01-24 12:54:10|437.36|433.36|437.42|433.42|437.48|433.48|437.32|433.32|26
1611492860000|2021-01-24 12:54:20|437.43|433.43|437.37|433.37|437.51|433.51|437.36|433.36|21
1611492870000|2021-01-24 12:54:30|437.38|433.38|437.4|433.4|437.56|433.56|437.35|433.35|29
1611492880000|2021-01-24 12:54:40|437.41|433.41|437.58|433.58|437.59|433.59|437.4|433.4|21
1611492890000|2021-01-24 12:54:50|437.57|433.57|437.68|433.68|437.69|433.69|437.55|433.55|23
1611492900000|2021-01-24 12:55:00|437.7|433.7|437.54|433.54|437.7|433.7|437.54|433.54|15
1611492910000|2021-01-24 12:55:10|437.52|433.52|437.6|433.6|437.61|433.61|437.51|433.51|19
1611492920000|2021-01-24 12:55:20|437.61|433.61|437.65|433.65|437.68|433.68|437.58|433.58|16
1611492930000|2021-01-24 12:55:30|437.66|433.66|437.63|433.63|437.66|433.66|437.54|433.54|26
1611492940000|2021-01-24 12:55:40|437.64|433.64|437.81|433.81|437.82|433.82|437.6|433.6|20
1611492950000|2021-01-24 12:55:50|437.82|433.82|437.77|433.77|437.83|433.83|437.73|433.73|23
1611492960000|2021-01-24 12:56:00|437.78|433.78|438.09|434.09|438.1|434.1|437.76|433.76|18
1611492970000|2021-01-24 12:56:10|438.1|434.1|438.43|434.43|438.43|434.43|438.1|434.1|22
1611492980000|2021-01-24 12:56:20|438.44|434.44|438.49|434.49|438.51|434.51|438.44|434.44|18
1611492990000|2021-01-24 12:56:30|438.5|434.5|438.48|434.48|438.5|434.5|438.22|434.22|23
1611493000000|2021-01-24 12:56:40|438.53|434.53|438.59|434.59|438.67|434.67|438.53|434.53|20
1611493010000|2021-01-24 12:56:50|438.6|434.6|438.5|434.5|438.63|434.63|438.43|434.43|27
1611493020000|2021-01-24 12:57:00|438.51|434.51|438.54|434.54|438.61|434.61|438.51|434.51|19
1611493030000|2021-01-24 12:57:10|438.56|434.56|438.31|434.31|438.56|434.56|438.31|434.31|14
1611493040000|2021-01-24 12:57:20|438.3|434.3|438.04|434.04|438.3|434.3|438.03|434.03|23
1611493050000|2021-01-24 12:57:30|438.05|434.05|438.23|434.23|438.23|434.23|438.05|434.05|19
1611493060000|2021-01-24 12:57:40|438.22|434.22|437.98|433.98|438.23|434.23|437.98|433.98|16
1611493070000|2021-01-24 12:57:50|437.97|433.97|438.02|434.02|438.02|434.02|437.96|433.96|5
1611493080000|2021-01-24 12:58:00|438.01|434.01|438.54|434.54|438.54|434.54|438.01|434.01|26
1611493090000|2021-01-24 12:58:10|438.55|434.55|438.33|434.33|438.55|434.55|438.33|434.33|27
1611493100000|2021-01-24 12:58:20|438.3|434.3|438.21|434.21|438.33|434.33|438.21|434.21|14
1611493110000|2021-01-24 12:58:30|438.22|434.22|438.11|434.11|438.23|434.23|438.11|434.11|16
1611493120000|2021-01-24 12:58:40|438.12|434.12|437.99|433.99|438.12|434.12|437.8|433.8|18
1611493130000|2021-01-24 12:58:50|438.02|434.02|438.16|434.16|438.16|434.16|438.02|434.02|17
1611493140000|2021-01-24 12:59:00|438.15|434.15|438.25|434.25|438.27|434.27|438.15|434.15|21
1611493150000|2021-01-24 12:59:10|438.26|434.26|438.11|434.11|438.26|434.26|438.06|434.06|21
1611493160000|2021-01-24 12:59:20|438.12|434.12|437.8|433.8|438.12|434.12|437.78|433.78|18
1611493170000|2021-01-24 12:59:30|437.82|433.82|437.74|433.74|437.85|433.85|437.74|433.74|16
1611493180000|2021-01-24 12:59:40|437.75|433.75|437.85|433.85|437.88|433.88|437.73|433.73|21
1611493190000|2021-01-24 12:59:50|437.86|433.86|437.6|433.6|437.86|433.86|437.6|433.6|26
1611493200000|2021-01-24 13:00:00|437.59|433.59|437.41|433.41|437.59|433.59|437.41|433.41|14
1611493210000|2021-01-24 13:00:10|437.42|433.42|437.62|433.62|437.79|433.79|437.42|433.42|21
1611493220000|2021-01-24 13:00:20|437.63|433.63|437.95|433.95|437.97|433.97|437.62|433.62|22
1611493230000|2021-01-24 13:00:30|437.94|433.94|437.95|433.95|437.97|433.97|437.87|433.87|21
1611493240000|2021-01-24 13:00:40|437.93|433.93|438.04|434.04|438.12|434.12|437.93|433.93|21
1611493250000|2021-01-24 13:00:50|438.01|434.01|437.9|433.9|438.01|434.01|437.78|433.78|28
1611493260000|2021-01-24 13:01:00|437.96|433.96|438.3|434.3|438.31|434.31|437.96|433.96|25
1611493270000|2021-01-24 13:01:10|438.29|434.29|438.08|434.08|438.32|434.32|438.06|434.06|24
1611493280000|2021-01-24 13:01:20|438.09|434.09|437.97|433.97|438.1|434.1|437.97|433.97|22
1611493290000|2021-01-24 13:01:30|437.96|433.96|437.87|433.87|437.96|433.96|437.86|433.86|13
1611493300000|2021-01-24 13:01:40|437.83|433.83|437.35|433.35|437.83|433.83|437.31|433.31|27
1611493310000|2021-01-24 13:01:50|437.34|433.34|436.94|432.94|437.51|433.51|436.94|432.94|30
1611493320000|2021-01-24 13:02:00|436.92|432.92|436.63|432.63|436.92|432.92|436.63|432.63|26
1611493330000|2021-01-24 13:02:10|436.64|432.64|436.25|432.25|436.64|432.64|436.24|432.24|25
1611493340000|2021-01-24 13:02:20|436.24|432.24|436.18|432.18|436.24|432.24|436.18|432.18|21
1611493350000|2021-01-24 13:02:30|436.19|432.19|436.23|432.23|436.32|432.32|436.16|432.16|26
1611493360000|2021-01-24 13:02:40|436.24|432.24|436.55|432.55|436.56|432.56|436.23|432.23|24
1611493370000|2021-01-24 13:02:50|436.56|432.56|437.01|433.01|437.01|433.01|436.56|432.56|28
1611493380000|2021-01-24 13:03:00|437.04|433.04|436.94|432.94|437.07|433.07|436.91|432.91|27
1611493390000|2021-01-24 13:03:10|436.91|432.91|436.98|432.98|437.02|433.02|436.86|432.86|24
1611493400000|2021-01-24 13:03:20|437|433|436.84|432.84|437.01|433.01|436.83|432.83|16
1611493410000|2021-01-24 13:03:30|436.85|432.85|437|433|437.05|433.05|436.81|432.81|28
1611493420000|2021-01-24 13:03:40|436.98|432.98|437.15|433.15|437.17|433.17|436.96|432.96|23
1611493430000|2021-01-24 13:03:50|437.12|433.12|437.55|433.55|437.55|433.55|437.12|433.12|29
1611493440000|2021-01-24 13:04:00|437.54|433.54|437.92|433.92|438.3|434.3|437.53|433.53|30
1611493450000|2021-01-24 13:04:10|437.9|433.9|438.16|434.16|438.16|434.16|437.75|433.75|34
1611493460000|2021-01-24 13:04:20|438.17|434.17|438.03|434.03|438.23|434.23|438.03|434.03|28
1611493470000|2021-01-24 13:04:30|438.02|434.02|438.05|434.05|438.06|434.06|438|434|17
1611493480000|2021-01-24 13:04:40|438.06|434.06|438.15|434.15|438.22|434.22|437.96|433.96|23
1611493490000|2021-01-24 13:04:50|438.14|434.14|438.25|434.25|438.25|434.25|437.95|433.95|27
1611493500000|2021-01-24 13:05:00|438.24|434.24|438.11|434.11|438.24|434.24|438.09|434.09|23
1611493510000|2021-01-24 13:05:10|438.13|434.13|438|434|438.13|434.13|437.94|433.94|25
1611493520000|2021-01-24 13:05:20|438.01|434.01|437.46|433.46|438.01|434.01|437.43|433.43|33
1611493530000|2021-01-24 13:05:30|437.48|433.48|437.12|433.12|437.48|433.48|437.07|433.07|31
1611493540000|2021-01-24 13:05:40|437.15|433.15|437.36|433.36|437.41|433.41|436.98|432.98|27
1611493550000|2021-01-24 13:05:50|437.38|433.38|437.37|433.37|437.42|433.42|437.34|433.34|21
1611493560000|2021-01-24 13:06:00|437.36|433.36|437.56|433.56|437.56|433.56|437.35|433.35|18
1611493570000|2021-01-24 13:06:10|437.57|433.57|437.87|433.87|437.93|433.93|437.56|433.56|25
1611493580000|2021-01-24 13:06:20|437.88|433.88|437.7|433.7|437.97|433.97|437.66|433.66|29
1611493590000|2021-01-24 13:06:30|437.73|433.73|437.78|433.78|437.85|433.85|437.73|433.73|31
1611493600000|2021-01-24 13:06:40|437.81|433.81|437.85|433.85|437.86|433.86|437.8|433.8|20
1611493610000|2021-01-24 13:06:50|437.84|433.84|437.87|433.87|437.94|433.94|437.8|433.8|21
1611493620000|2021-01-24 13:07:00|437.88|433.88|437.48|433.48|437.88|433.88|437.47|433.47|23
1611493630000|2021-01-24 13:07:10|437.47|433.47|437.69|433.69|437.69|433.69|437.47|433.47|25
1611493640000|2021-01-24 13:07:20|437.61|433.61|437.35|433.35|437.62|433.62|437.35|433.35|16
1611493650000|2021-01-24 13:07:30|437.34|433.34|437.31|433.31|437.34|433.34|437.31|433.31|10
1611493660000|2021-01-24 13:07:40|437.3|433.3|436.91|432.91|437.3|433.3|436.91|432.91|18
1611493670000|2021-01-24 13:07:50|436.9|432.9|436.83|432.83|436.9|432.9|436.8|432.8|15
1611493680000|2021-01-24 13:08:00|436.82|432.82|436.8|432.8|436.92|432.92|436.75|432.75|19
1611493690000|2021-01-24 13:08:10|436.77|432.77|437.01|433.01|437.01|433.01|436.76|432.76|22
1611493700000|2021-01-24 13:08:20|437|433|436.71|432.71|437.02|433.02|436.65|432.65|27
1611493710000|2021-01-24 13:08:30|436.72|432.72|437|433|437.05|433.05|436.72|432.72|33
1611493720000|2021-01-24 13:08:40|437.01|433.01|436.95|432.95|437.01|433.01|436.74|432.74|24
1611493730000|2021-01-24 13:08:50|436.99|432.99|437.12|433.12|437.27|433.27|436.99|432.99|18
1611493740000|2021-01-24 13:09:00|437.13|433.13|437.12|433.12|437.14|433.14|437.12|433.12|8
1611493750000|2021-01-24 13:09:10|437.11|433.11|436.88|432.88|437.11|433.11|436.85|432.85|22
1611493760000|2021-01-24 13:09:20|436.86|432.86|437.02|433.02|437.05|433.05|436.86|432.86|22
1611493770000|2021-01-24 13:09:30|437.01|433.01|436.7|432.7|437.01|433.01|436.7|432.7|19
1611493780000|2021-01-24 13:09:40|436.71|432.71|437.16|433.16|437.16|433.16|436.71|432.71|21
1611493790000|2021-01-24 13:09:50|437.15|433.15|437.28|433.28|437.28|433.28|437.15|433.15|12
1611493800000|2021-01-24 13:10:00|437.31|433.31|437.64|433.64|437.66|433.66|437.31|433.31|21
1611493810000|2021-01-24 13:10:10|437.65|433.65|437.56|433.56|437.66|433.66|437.56|433.56|13
1611493820000|2021-01-24 13:10:20|437.55|433.55|437.24|433.24|437.55|433.55|437.22|433.22|23
1611493830000|2021-01-24 13:10:30|437.26|433.26|437.21|433.21|437.26|433.26|437.2|433.2|12
1611493840000|2021-01-24 13:10:40|437.24|433.24|437.25|433.25|437.25|433.25|437.08|433.08|25
1611493850000|2021-01-24 13:10:50|437.26|433.26|437.68|433.68|437.68|433.68|437.26|433.26|27
1611493860000|2021-01-24 13:11:00|437.67|433.67|437.2|433.2|437.68|433.68|437.13|433.13|29
1611493870000|2021-01-24 13:11:10|437.19|433.19|437.2|433.2|437.21|433.21|437.15|433.15|10
1611493880000|2021-01-24 13:11:20|437.21|433.21|437.19|433.19|437.21|433.21|437.17|433.17|10
1611493890000|2021-01-24 13:11:30|437.18|433.18|436.86|432.86|437.19|433.19|436.83|432.83|18
1611493900000|2021-01-24 13:11:40|436.87|432.87|436.79|432.79|436.88|432.88|436.78|432.78|9
1611493910000|2021-01-24 13:11:50|436.8|432.8|437.31|433.31|437.32|433.32|436.8|432.8|27
1611493920000|2021-01-24 13:12:00|437.32|433.32|437.46|433.46|437.52|433.52|437.31|433.31|25
1611493930000|2021-01-24 13:12:10|437.44|433.44|437.06|433.06|437.45|433.45|437.05|433.05|29
1611493940000|2021-01-24 13:12:20|437.05|433.05|436.88|432.88|437.05|433.05|436.87|432.87|24
1611493950000|2021-01-24 13:12:30|436.87|432.87|436.77|432.77|436.89|432.89|436.75|432.75|20
1611493960000|2021-01-24 13:12:40|436.76|432.76|436.8|432.8|436.81|432.81|436.76|432.76|19
1611493970000|2021-01-24 13:12:50|436.78|432.78|436.79|432.79|436.8|432.8|436.77|432.77|13
1611493980000|2021-01-24 13:13:00|436.78|432.78|436.98|432.98|436.99|432.99|436.75|432.75|21
1611493990000|2021-01-24 13:13:10|436.96|432.96|436.96|432.96|436.98|432.98|436.88|432.88|19
1611494000000|2021-01-24 13:13:20|436.95|432.95|436.67|432.67|436.97|432.97|436.66|432.66|23
1611494010000|2021-01-24 13:13:30|436.68|432.68|436.51|432.51|436.71|432.71|436.5|432.5|18
1611494020000|2021-01-24 13:13:40|436.52|432.52|436.45|432.45|436.52|432.52|436.38|432.38|25
1611494030000|2021-01-24 13:13:50|436.44|432.44|436.11|432.11|436.45|432.45|436.11|432.11|13
1611494040000|2021-01-24 13:14:00|436.09|432.09|436.16|432.16|436.21|432.21|436.09|432.09|23
1611494050000|2021-01-24 13:14:10|436.15|432.15|436.11|432.11|436.18|432.18|436.11|432.11|14
1611494060000|2021-01-24 13:14:20|436.1|432.1|436.03|432.03|436.11|432.11|435.96|431.96|16
1611494070000|2021-01-24 13:14:30|436.04|432.04|435.58|431.58|436.04|432.04|435.58|431.58|22
1611494080000|2021-01-24 13:14:40|435.57|431.57|435.6|431.6|435.6|431.6|435.44|431.44|21
1611494090000|2021-01-24 13:14:50|435.59|431.59|435.79|431.79|435.79|431.79|435.46|431.46|25
1611494100000|2021-01-24 13:15:00|435.78|431.78|436.1|432.1|436.14|432.14|435.74|431.74|26
1611494110000|2021-01-24 13:15:10|436.11|432.11|435.61|431.61|436.11|432.11|435.57|431.57|24
1611494120000|2021-01-24 13:15:20|435.6|431.6|435.35|431.35|435.6|431.6|435.35|431.35|17
1611494130000|2021-01-24 13:15:30|435.32|431.32|435.36|431.36|435.36|431.36|435.18|431.18|24
1611494140000|2021-01-24 13:15:40|435.39|431.39|435.57|431.57|435.63|431.63|435.39|431.39|25
1611494150000|2021-01-24 13:15:50|435.56|431.56|435.71|431.71|435.73|431.73|435.56|431.56|18
1611494160000|2021-01-24 13:16:00|435.73|431.73|435.63|431.63|435.73|431.73|435.63|431.63|20
1611494170000|2021-01-24 13:16:10|435.57|431.57|435.28|431.28|435.58|431.58|435.28|431.28|22
1611494180000|2021-01-24 13:16:20|435.27|431.27|435.34|431.34|435.38|431.38|435.27|431.27|16
1611494190000|2021-01-24 13:16:30|435.35|431.35|435.52|431.52|435.6|431.6|435.34|431.34|20
1611494200000|2021-01-24 13:16:40|435.51|431.51|435.44|431.44|435.53|431.53|435.43|431.43|14
1611494210000|2021-01-24 13:16:50|435.43|431.43|435.31|431.31|435.45|431.45|435.28|431.28|11
1611494220000|2021-01-24 13:17:00|435.3|431.3|435.09|431.09|435.3|431.3|435.09|431.09|24
1611494230000|2021-01-24 13:17:10|435.08|431.08|434.36|430.36|435.08|431.08|434.31|430.31|29
1611494240000|2021-01-24 13:17:20|434.34|430.34|434.7|430.7|434.78|430.78|434.34|430.34|27
1611494250000|2021-01-24 13:17:30|434.67|430.67|434.17|430.17|434.67|430.67|434.05|430.05|20
1611494260000|2021-01-24 13:17:40|434.18|430.18|434.27|430.27|434.28|430.28|434.13|430.13|18
1611494270000|2021-01-24 13:17:50|434.29|430.29|433.92|429.92|434.29|430.29|433.91|429.91|24
1611494280000|2021-01-24 13:18:00|433.93|429.93|434.49|430.49|434.58|430.58|433.93|429.93|29
1611494290000|2021-01-24 13:18:10|434.5|430.5|434.52|430.52|434.52|430.52|434.48|430.48|24
1611494300000|2021-01-24 13:18:20|434.51|430.51|434.49|430.49|434.68|430.68|434.47|430.47|21
1611494310000|2021-01-24 13:18:30|434.5|430.5|434.82|430.82|434.82|430.82|434.48|430.48|22
1611494320000|2021-01-24 13:18:40|434.85|430.85|435.67|431.67|435.67|431.67|434.85|430.85|31
1611494330000|2021-01-24 13:18:50|435.71|431.71|435.72|431.72|435.76|431.76|435.65|431.65|22
1611494340000|2021-01-24 13:19:00|435.73|431.73|435.98|431.98|435.98|431.98|435.72|431.72|24
1611494350000|2021-01-24 13:19:10|435.94|431.94|435.93|431.93|435.97|431.97|435.62|431.62|33
1611494360000|2021-01-24 13:19:20|435.91|431.91|435.54|431.54|435.91|431.91|435.47|431.47|25
1611494370000|2021-01-24 13:19:30|435.59|431.59|435.91|431.91|435.91|431.91|435.59|431.59|31
1611494380000|2021-01-24 13:19:40|435.92|431.92|436.11|432.11|436.11|432.11|435.88|431.88|25
1611494390000|2021-01-24 13:19:50|436.13|432.13|436.42|432.42|436.58|432.58|436.13|432.13|21
1611494400000|2021-01-24 13:20:00|436.37|432.37|436.63|432.63|436.67|432.67|436.32|432.32|27
1611494410000|2021-01-24 13:20:10|436.64|432.64|436.84|432.84|436.85|432.85|436.52|432.52|19
1611494420000|2021-01-24 13:20:20|436.86|432.86|437.05|433.05|437.08|433.08|436.86|432.86|19
1611494430000|2021-01-24 13:20:30|437.06|433.06|437.32|433.32|437.32|433.32|437|433|12
1611494440000|2021-01-24 13:20:40|437.27|433.27|437.26|433.26|437.4|433.4|437.26|433.26|26
1611494450000|2021-01-24 13:20:50|437.33|433.33|436.93|432.93|437.33|433.33|436.93|432.93|31
1611494460000|2021-01-24 13:21:00|436.92|432.92|437.29|433.29|437.32|433.32|436.92|432.92|22
1611494470000|2021-01-24 13:21:10|437.31|433.31|437.11|433.11|437.32|433.32|437.1|433.1|21
1611494480000|2021-01-24 13:21:20|437.12|433.12|437.55|433.55|437.56|433.56|437.01|433.01|27
1611494490000|2021-01-24 13:21:30|437.56|433.56|437.18|433.18|437.56|433.56|437.18|433.18|20
1611494500000|2021-01-24 13:21:40|437.19|433.19|437.37|433.37|437.38|433.38|437.18|433.18|21
1611494510000|2021-01-24 13:21:50|437.39|433.39|437.37|433.37|437.39|433.39|437.33|433.33|15
1611494520000|2021-01-24 13:22:00|437.38|433.38|437.07|433.07|437.38|433.38|437.06|433.06|23
1611494530000|2021-01-24 13:22:10|437.08|433.08|437.4|433.4|437.4|433.4|437.08|433.08|18
1611494540000|2021-01-24 13:22:20|437.42|433.42|437.46|433.46|437.54|433.54|437.42|433.42|15
1611494550000|2021-01-24 13:22:30|437.47|433.47|437.52|433.52|437.52|433.52|437.43|433.43|23
1611494560000|2021-01-24 13:22:40|437.53|433.53|437.47|433.47|437.53|433.53|437.43|433.43|12
1611494570000|2021-01-24 13:22:50|437.48|433.48|437.71|433.71|437.77|433.77|437.48|433.48|23
1611494580000|2021-01-24 13:23:00|437.73|433.73|437.72|433.72|437.74|433.74|437.6|433.6|17
1611494590000|2021-01-24 13:23:10|437.73|433.73|437.77|433.77|437.78|433.78|437.72|433.72|10
1611494600000|2021-01-24 13:23:20|437.76|433.76|437.78|433.78|437.92|433.92|437.72|433.72|19
1611494610000|2021-01-24 13:23:30|437.75|433.75|437.85|433.85|437.96|433.96|437.74|433.74|23
1611494620000|2021-01-24 13:23:40|437.87|433.87|438.08|434.08|438.14|434.14|437.86|433.86|17
1611494630000|2021-01-24 13:23:50|438.09|434.09|438.15|434.15|438.17|434.17|437.96|433.96|25
1611494640000|2021-01-24 13:24:00|438.16|434.16|438.03|434.03|438.21|434.21|438.03|434.03|21
1611494650000|2021-01-24 13:24:10|437.97|433.97|438.03|434.03|438.03|434.03|437.93|433.93|20
1611494660000|2021-01-24 13:24:20|438.04|434.04|437.96|433.96|438.3|434.3|437.94|433.94|28
1611494670000|2021-01-24 13:24:30|437.94|433.94|437.93|433.93|437.96|433.96|437.85|433.85|18
1611494680000|2021-01-24 13:24:40|437.92|433.92|437.94|433.94|437.97|433.97|437.92|433.92|16
1611494690000|2021-01-24 13:24:50|437.95|433.95|438.05|434.05|438.08|434.08|437.95|433.95|23
1611494700000|2021-01-24 13:25:00|438.07|434.07|437.8|433.8|438.07|434.07|437.8|433.8|22
1611494710000|2021-01-24 13:25:10|437.81|433.81|437.71|433.71|437.82|433.82|437.6|433.6|21
1611494720000|2021-01-24 13:25:20|437.72|433.72|437.73|433.73|437.78|433.78|437.69|433.69|18
1611494730000|2021-01-24 13:25:30|437.72|433.72|437.67|433.67|437.76|433.76|437.66|433.66|19
1611494740000|2021-01-24 13:25:40|437.66|433.66|437.67|433.67|437.67|433.67|437.64|433.64|10
1611494750000|2021-01-24 13:25:50|437.68|433.68|437.69|433.69|437.73|433.73|437.65|433.65|22
1611494760000|2021-01-24 13:26:00|437.71|433.71|438.04|434.04|438.05|434.05|437.71|433.71|23
1611494770000|2021-01-24 13:26:10|438.03|434.03|437.68|433.68|438.05|434.05|437.68|433.68|26
1611494780000|2021-01-24 13:26:20|437.67|433.67|437.65|433.65|437.69|433.69|437.65|433.65|16
1611494790000|2021-01-24 13:26:30|437.66|433.66|437.65|433.65|437.68|433.68|437.65|433.65|15
1611494800000|2021-01-24 13:26:40|437.66|433.66|437.63|433.63|437.66|433.66|437.63|433.63|10
1611494810000|2021-01-24 13:26:50|437.64|433.64|437.7|433.7|437.75|433.75|437.63|433.63|19
1611494820000|2021-01-24 13:27:00|437.68|433.68|437.58|433.58|437.71|433.71|437.53|433.53|20
1611494830000|2021-01-24 13:27:10|437.59|433.59|437.19|433.19|437.6|433.6|437.18|433.18|21
1611494840000|2021-01-24 13:27:20|437.02|433.02|436.95|432.95|437.04|433.04|436.95|432.95|16
1611494850000|2021-01-24 13:27:30|436.94|432.94|436.97|432.97|436.97|432.97|436.94|432.94|13
1611494860000|2021-01-24 13:27:40|436.98|432.98|437.05|433.05|437.4|433.4|436.98|432.98|29
1611494870000|2021-01-24 13:27:50|437.06|433.06|437.24|433.24|437.26|433.26|437.02|433.02|19
1611494880000|2021-01-24 13:28:00|437.31|433.31|437|433|437.31|433.31|437|433|22
1611494890000|2021-01-24 13:28:10|436.98|432.98|436.91|432.91|437|433|436.91|432.91|21
1611494900000|2021-01-24 13:28:20|436.92|432.92|436.7|432.7|436.92|432.92|436.7|432.7|20
1611494910000|2021-01-24 13:28:30|436.66|432.66|436.76|432.76|436.78|432.78|436.58|432.58|24
1611494920000|2021-01-24 13:28:40|436.79|432.79|436.69|432.69|436.82|432.82|436.69|432.69|30
1611494930000|2021-01-24 13:28:50|436.68|432.68|436.57|432.57|436.69|432.69|436.53|432.53|23
1611494940000|2021-01-24 13:29:00|436.55|432.55|436.5|432.5|436.56|432.56|436.32|432.32|31
1611494950000|2021-01-24 13:29:10|436.52|432.52|436.4|432.4|436.63|432.63|436.38|432.38|27
1611494960000|2021-01-24 13:29:20|436.39|432.39|436.51|432.51|436.56|432.56|436.26|432.26|25
1611494970000|2021-01-24 13:29:30|436.47|432.47|436.56|432.56|436.59|432.59|436.43|432.43|24
1611494980000|2021-01-24 13:29:40|436.57|432.57|436.49|432.49|436.58|432.58|436.38|432.38|30
1611494990000|2021-01-24 13:29:50|436.48|432.48|436.57|432.57|436.57|432.57|436.48|432.48|19
1611495000000|2021-01-24 13:30:00|436.56|432.56|436.76|432.76|436.76|432.76|436.55|432.55|18
1611495010000|2021-01-24 13:30:10|436.75|432.75|436.67|432.67|436.75|432.75|436.5|432.5|23
1611495020000|2021-01-24 13:30:20|436.66|432.66|436.67|432.67|436.75|432.75|436.66|432.66|17
1611495030000|2021-01-24 13:30:30|436.66|432.66|436.66|432.66|436.68|432.68|436.62|432.62|19
1611495040000|2021-01-24 13:30:40|436.65|432.65|436.69|432.69|436.69|432.69|436.61|432.61|17
1611495050000|2021-01-24 13:30:50|436.68|432.68|436.92|432.92|436.92|432.92|436.68|432.68|18
1611495060000|2021-01-24 13:31:00|436.95|432.95|437.24|433.24|437.25|433.25|436.93|432.93|25
1611495070000|2021-01-24 13:31:10|437.25|433.25|437.98|433.98|437.99|433.99|437.25|433.25|25
1611495080000|2021-01-24 13:31:20|437.99|433.99|437.61|433.61|438.02|434.02|437.6|433.6|30
1611495090000|2021-01-24 13:31:30|437.6|433.6|437.87|433.87|437.87|433.87|437.54|433.54|26
1611495100000|2021-01-24 13:31:40|437.89|433.89|437.7|433.7|438.01|434.01|437.69|433.69|27
1611495110000|2021-01-24 13:31:50|437.72|433.72|437.72|433.72|437.74|433.74|437.71|433.71|17
1611495120000|2021-01-24 13:32:00|437.71|433.71|437.8|433.8|437.8|433.8|437.7|433.7|14
1611495130000|2021-01-24 13:32:10|437.82|433.82|437.86|433.86|437.89|433.89|437.82|433.82|16
1611495140000|2021-01-24 13:32:20|437.88|433.88|437.52|433.52|437.88|433.88|437.52|433.52|25
1611495150000|2021-01-24 13:32:30|437.59|433.59|437.24|433.24|437.59|433.59|437.24|433.24|18
1611495160000|2021-01-24 13:32:40|437.15|433.15|436.86|432.86|437.15|433.15|436.8|432.8|29
1611495170000|2021-01-24 13:32:50|436.87|432.87|437.25|433.25|437.25|433.25|436.85|432.85|24
1611495180000|2021-01-24 13:33:00|437.3|433.3|437.13|433.13|437.37|433.37|437.12|433.12|27
1611495190000|2021-01-24 13:33:10|437.14|433.14|437.08|433.08|437.14|433.14|437.06|433.06|23
1611495200000|2021-01-24 13:33:20|437.07|433.07|437.07|433.07|437.1|433.1|437.06|433.06|19
1611495210000|2021-01-24 13:33:30|437.06|433.06|436.92|432.92|437.09|433.09|436.9|432.9|25
1611495220000|2021-01-24 13:33:40|436.91|432.91|436.75|432.75|436.93|432.93|436.74|432.74|25
1611495230000|2021-01-24 13:33:50|436.74|432.74|436.66|432.66|436.82|432.82|436.65|432.65|20
1611495240000|2021-01-24 13:34:00|436.68|432.68|437.09|433.09|437.12|433.12|436.67|432.67|24
1611495250000|2021-01-24 13:34:10|437.1|433.1|437.17|433.17|437.18|433.18|437.09|433.09|11
1611495260000|2021-01-24 13:34:20|437.16|433.16|436.99|432.99|437.16|433.16|436.95|432.95|23
1611495270000|2021-01-24 13:34:30|437|433|437.07|433.07|437.11|433.11|436.95|432.95|13
1611495280000|2021-01-24 13:34:40|437.1|433.1|437.08|433.08|437.1|433.1|437.03|433.03|13
1611495290000|2021-01-24 13:34:50|437.07|433.07|437.28|433.28|437.3|433.3|437.05|433.05|20
1611495300000|2021-01-24 13:35:00|437.29|433.29|437.29|433.29|437.3|433.3|437.25|433.25|21
1611495310000|2021-01-24 13:35:10|437.28|433.28|437.7|433.7|437.7|433.7|437.26|433.26|19
1611495320000|2021-01-24 13:35:20|437.71|433.71|437.78|433.78|437.78|433.78|437.68|433.68|19
1611495330000|2021-01-24 13:35:30|437.77|433.77|437.83|433.83|437.83|433.83|437.77|433.77|3
1611495340000|2021-01-24 13:35:40|437.82|433.82|437.78|433.78|437.89|433.89|437.78|433.78|10
1611495350000|2021-01-24 13:35:50|437.77|433.77|437.82|433.82|437.87|433.87|437.76|433.76|13
1611495360000|2021-01-24 13:36:00|437.81|433.81|437.78|433.78|437.82|433.82|437.73|433.73|11
1611495370000|2021-01-24 13:36:10|437.73|433.73|437.58|433.58|437.73|433.73|437.47|433.47|21
1611495380000|2021-01-24 13:36:20|437.57|433.57|437.57|433.57|437.61|433.61|437.57|433.57|16
1611495390000|2021-01-24 13:36:30|437.59|433.59|437.52|433.52|437.6|433.6|437.5|433.5|8
1611495400000|2021-01-24 13:36:40|437.51|433.51|437.63|433.63|437.75|433.75|437.51|433.51|26
1611495410000|2021-01-24 13:36:50|437.62|433.62|437.48|433.48|437.62|433.62|437.47|433.47|17
1611495420000|2021-01-24 13:37:00|437.47|433.47|437.13|433.13|437.47|433.47|437.09|433.09|25
1611495430000|2021-01-24 13:37:10|437.07|433.07|437.11|433.11|437.16|433.16|437.07|433.07|11
1611495440000|2021-01-24 13:37:20|437.1|433.1|437.17|433.17|437.17|433.17|437.1|433.1|17
1611495450000|2021-01-24 13:37:30|437.16|433.16|436.99|432.99|437.16|433.16|436.99|432.99|14
1611495460000|2021-01-24 13:37:40|437|433|437.12|433.12|437.12|433.12|436.98|432.98|15
1611495470000|2021-01-24 13:37:50|437.13|433.13|437.22|433.22|437.22|433.22|437.06|433.06|13
1611495480000|2021-01-24 13:38:00|437.25|433.25|437.43|433.43|437.59|433.59|437.25|433.25|27
1611495490000|2021-01-24 13:38:10|437.4|433.4|437.65|433.65|437.68|433.68|437.4|433.4|18
1611495500000|2021-01-24 13:38:20|437.55|433.55|437.65|433.65|437.65|433.65|437.55|433.55|5
1611495510000|2021-01-24 13:38:30|437.61|433.61|437.5|433.5|437.61|433.61|437.43|433.43|23
1611495520000|2021-01-24 13:38:40|437.48|433.48|437.65|433.65|437.65|433.65|437.44|433.44|21
1611495530000|2021-01-24 13:38:50|437.54|433.54|437.39|433.39|437.54|433.54|437.39|433.39|20
1611495540000|2021-01-24 13:39:00|437.4|433.4|437.16|433.16|437.4|433.4|437.16|433.16|8
1611495550000|2021-01-24 13:39:10|437.17|433.17|436.78|432.78|437.17|433.17|436.75|432.75|16
1611495560000|2021-01-24 13:39:20|436.76|432.76|436.52|432.52|436.85|432.85|436.52|432.52|24
1611495570000|2021-01-24 13:39:30|436.53|432.53|436.67|432.67|436.87|432.87|436.51|432.51|28
1611495580000|2021-01-24 13:39:40|436.66|432.66|436.48|432.48|436.69|432.69|436.43|432.43|23
1611495590000|2021-01-24 13:39:50|436.49|432.49|436.8|432.8|436.8|432.8|436.37|432.37|24
1611495600000|2021-01-24 13:40:00|436.7|432.7|436.42|432.42|436.7|432.7|436.42|432.42|24
1611495610000|2021-01-24 13:40:10|436.43|432.43|436.42|432.42|436.43|432.43|436.41|432.41|12
1611495620000|2021-01-24 13:40:20|436.43|432.43|436.39|432.39|436.48|432.48|436.39|432.39|20
1611495630000|2021-01-24 13:40:30|436.38|432.38|436.36|432.36|436.46|432.46|436.36|432.36|18
1611495640000|2021-01-24 13:40:40|436.38|432.38|436.61|432.61|436.65|432.65|436.36|432.36|22
1611495650000|2021-01-24 13:40:50|436.62|432.62|436.82|432.82|436.82|432.82|436.61|432.61|30
1611495660000|2021-01-24 13:41:00|436.81|432.81|437.36|433.36|437.39|433.39|436.81|432.81|26
1611495670000|2021-01-24 13:41:10|437.33|433.33|437.22|433.22|437.33|433.33|437.18|433.18|20
1611495680000|2021-01-24 13:41:20|437.21|433.21|437.19|433.19|437.29|433.29|437.18|433.18|15
1611495690000|2021-01-24 13:41:30|437.18|433.18|437.46|433.46|437.49|433.49|437.17|433.17|19
1611495700000|2021-01-24 13:41:40|437.47|433.47|437.52|433.52|437.52|433.52|437.47|433.47|13
1611495710000|2021-01-24 13:41:50|437.53|433.53|437.53|433.53|437.53|433.53|437.53|433.53|1
1611495720000|2021-01-24 13:42:00|437.54|433.54|437.67|433.67|437.78|433.78|437.53|433.53|20
1611495730000|2021-01-24 13:42:10|437.72|433.72|437.44|433.44|437.72|433.72|437.42|433.42|23
1611495740000|2021-01-24 13:42:20|437.43|433.43|437.25|433.25|437.45|433.45|437.24|433.24|24
1611495750000|2021-01-24 13:42:30|437.24|433.24|437.39|433.39|437.43|433.43|437.24|433.24|23
1611495760000|2021-01-24 13:42:40|437.36|433.36|437.12|433.12|437.39|433.39|437.03|433.03|20
1611495770000|2021-01-24 13:42:50|437.13|433.13|437.21|433.21|437.22|433.22|437.13|433.13|13
1611495780000|2021-01-24 13:43:00|437.22|433.22|437.21|433.21|437.23|433.23|437.19|433.19|12
1611495790000|2021-01-24 13:43:10|437.22|433.22|436.88|432.88|437.22|433.22|436.87|432.87|24
1611495800000|2021-01-24 13:43:20|436.87|432.87|437.03|433.03|437.12|433.12|436.86|432.86|28
1611495810000|2021-01-24 13:43:30|437.01|433.01|436.98|432.98|437.02|433.02|436.97|432.97|17
1611495820000|2021-01-24 13:43:40|436.99|432.99|437.15|433.15|437.15|433.15|436.98|432.98|21
1611495830000|2021-01-24 13:43:50|437.14|433.14|437.27|433.27|437.41|433.41|437.12|433.12|25
1611495840000|2021-01-24 13:44:00|437.28|433.28|437.25|433.25|437.36|433.36|437.22|433.22|22
1611495850000|2021-01-24 13:44:10|437.26|433.26|437.18|433.18|437.26|433.26|437.18|433.18|18
1611495860000|2021-01-24 13:44:20|437.17|433.17|437.21|433.21|437.29|433.29|437.17|433.17|13
1611495870000|2021-01-24 13:44:30|437.18|433.18|437.16|433.16|437.18|433.18|437.14|433.14|7
1611495880000|2021-01-24 13:44:40|437.15|433.15|437.15|433.15|437.15|433.15|437.15|433.15|1
1611495890000|2021-01-24 13:44:50|437.14|433.14|437.01|433.01|437.15|433.15|436.98|432.98|18
1611495900000|2021-01-24 13:45:00|437.02|433.02|437.21|433.21|437.35|433.35|437.02|433.02|22
1611495910000|2021-01-24 13:45:10|437.23|433.23|437.16|433.16|437.23|433.23|437.16|433.16|9
1611495920000|2021-01-24 13:45:20|437.15|433.15|437.14|433.14|437.15|433.15|437.12|433.12|6
1611495930000|2021-01-24 13:45:30|437.17|433.17|437.16|433.16|437.21|433.21|437.15|433.15|17
1611495940000|2021-01-24 13:45:40|437.17|433.17|437.11|433.11|437.22|433.22|437.09|433.09|20
1611495950000|2021-01-24 13:45:50|437.1|433.1|436.99|432.99|437.1|433.1|436.99|432.99|27
1611495960000|2021-01-24 13:46:00|436.95|432.95|436.92|432.92|436.98|432.98|436.87|432.87|24
1611495970000|2021-01-24 13:46:10|436.91|432.91|436.91|432.91|437.01|433.01|436.89|432.89|17
1611495980000|2021-01-24 13:46:20|436.89|432.89|436.81|432.81|436.89|432.89|436.74|432.74|16
1611495990000|2021-01-24 13:46:30|436.8|432.8|436.73|432.73|436.93|432.93|436.72|432.72|18
1611496000000|2021-01-24 13:46:40|436.72|432.72|436.65|432.65|436.74|432.74|436.65|432.65|9
1611496010000|2021-01-24 13:46:50|436.64|432.64|436.22|432.22|436.64|432.64|436.22|432.22|26
1611496020000|2021-01-24 13:47:00|436.19|432.19|436.18|432.18|436.22|432.22|436.17|432.17|21
1611496030000|2021-01-24 13:47:10|436.17|432.17|436.06|432.06|436.28|432.28|436.05|432.05|27
1611496040000|2021-01-24 13:47:20|436.1|432.1|436.04|432.04|436.12|432.12|436.04|432.04|27
1611496050000|2021-01-24 13:47:30|436.05|432.05|436.08|432.08|436.09|432.09|436.05|432.05|16
1611496060000|2021-01-24 13:47:40|436.07|432.07|435.62|431.62|436.07|432.07|435.61|431.61|22
1611496070000|2021-01-24 13:47:50|435.58|431.58|435.53|431.53|435.6|431.6|435.51|431.51|14
1611496080000|2021-01-24 13:48:00|435.54|431.54|435.54|431.54|435.54|431.54|435.52|431.52|18
1611496090000|2021-01-24 13:48:10|435.55|431.55|435.23|431.23|435.56|431.56|435.23|431.23|28
1611496100000|2021-01-24 13:48:20|435.2|431.2|435.31|431.31|435.42|431.42|435.2|431.2|29
1611496110000|2021-01-24 13:48:30|435.35|431.35|435.53|431.53|435.53|431.53|435.35|431.35|24
1611496120000|2021-01-24 13:48:40|435.61|431.61|435.65|431.65|435.66|431.66|435.56|431.56|26
1611496130000|2021-01-24 13:48:50|435.66|431.66|435.7|431.7|435.71|431.71|435.63|431.63|21
1611496140000|2021-01-24 13:49:00|435.71|431.71|436.2|432.2|436.2|432.2|435.7|431.7|28
1611496150000|2021-01-24 13:49:10|436.19|432.19|436.47|432.47|436.47|432.47|436.07|432.07|28
1611496160000|2021-01-24 13:49:20|436.52|432.52|436.29|432.29|436.52|432.52|436.27|432.27|22
1611496170000|2021-01-24 13:49:30|436.28|432.28|436.35|432.35|436.61|432.61|436.22|432.22|28
1611496180000|2021-01-24 13:49:40|436.36|432.36|436.82|432.82|436.9|432.9|436.36|432.36|20
1611496190000|2021-01-24 13:49:50|436.81|432.81|436.85|432.85|436.98|432.98|436.81|432.81|20
1611496200000|2021-01-24 13:50:00|436.86|432.86|436.63|432.63|436.86|432.86|436.62|432.62|25
1611496210000|2021-01-24 13:50:10|436.62|432.62|436.57|432.57|436.67|432.67|436.57|432.57|28
1611496220000|2021-01-24 13:50:20|436.55|432.55|436.8|432.8|436.8|432.8|436.55|432.55|23
1611496230000|2021-01-24 13:50:30|436.83|432.83|436.75|432.75|436.84|432.84|436.71|432.71|23
1611496240000|2021-01-24 13:50:40|436.74|432.74|436.79|432.79|436.83|432.83|436.73|432.73|25
1611496250000|2021-01-24 13:50:50|436.74|432.74|437.06|433.06|437.06|433.06|436.73|432.73|25
1611496260000|2021-01-24 13:51:00|437.03|433.03|437.16|433.16|437.16|433.16|437.02|433.02|14
1611496270000|2021-01-24 13:51:10|437.17|433.17|437.15|433.15|437.31|433.31|437.15|433.15|34
1611496280000|2021-01-24 13:51:20|437.13|433.13|436.65|432.65|437.13|433.13|436.65|432.65|26
1611496290000|2021-01-24 13:51:30|436.66|432.66|436.5|432.5|436.7|432.7|436.5|432.5|23
1611496300000|2021-01-24 13:51:40|436.49|432.49|436.62|432.62|436.62|432.62|436.46|432.46|24
1611496310000|2021-01-24 13:51:50|436.64|432.64|436.74|432.74|436.75|432.75|436.41|432.41|31
1611496320000|2021-01-24 13:52:00|436.73|432.73|436.47|432.47|436.74|432.74|436.43|432.43|30
1611496330000|2021-01-24 13:52:10|436.45|432.45|436.59|432.59|436.65|432.65|436.45|432.45|30
1611496340000|2021-01-24 13:52:20|436.61|432.61|436.44|432.44|436.74|432.74|436.44|432.44|31
1611496350000|2021-01-24 13:52:30|436.45|432.45|436.47|432.47|436.54|432.54|436.23|432.23|32
1611496360000|2021-01-24 13:52:40|436.48|432.48|436.68|432.68|436.68|432.68|436.47|432.47|20
1611496370000|2021-01-24 13:52:50|436.69|432.69|436.72|432.72|436.74|432.74|436.69|432.69|9
1611496380000|2021-01-24 13:53:00|436.68|432.68|436.57|432.57|436.76|432.76|436.47|432.47|27
1611496390000|2021-01-24 13:53:10|436.55|432.55|436.43|432.43|436.6|432.6|436.35|432.35|22
1611496400000|2021-01-24 13:53:20|436.44|432.44|436.45|432.45|436.48|432.48|436.44|432.44|13
1611496410000|2021-01-24 13:53:30|436.44|432.44|436.28|432.28|436.46|432.46|436.19|432.19|32
1611496420000|2021-01-24 13:53:40|436.27|432.27|436.31|432.31|436.43|432.43|436.26|432.26|17
1611496430000|2021-01-24 13:53:50|436.3|432.3|435.84|431.84|436.3|432.3|435.84|431.84|30
1611496440000|2021-01-24 13:54:00|435.83|431.83|435.44|431.44|435.83|431.83|435.38|431.38|30
1611496450000|2021-01-24 13:54:10|435.41|431.41|435.67|431.67|435.68|431.68|435.38|431.38|27
1611496460000|2021-01-24 13:54:20|435.66|431.66|436.06|432.06|436.13|432.13|435.66|431.66|31
1611496470000|2021-01-24 13:54:30|436.05|432.05|436.22|432.22|436.36|432.36|436.05|432.05|18
1611496480000|2021-01-24 13:54:40|436.21|432.21|436.73|432.73|436.73|432.73|436.21|432.21|23
1611496490000|2021-01-24 13:54:50|436.77|432.77|436.82|432.82|436.89|432.89|436.68|432.68|28
1611496500000|2021-01-24 13:55:00|436.83|432.83|437.07|433.07|437.07|433.07|436.83|432.83|11
1611496510000|2021-01-24 13:55:10|437.06|433.06|437.65|433.65|437.66|433.66|437.06|433.06|24
1611496520000|2021-01-24 13:55:20|437.52|433.52|437.95|433.95|437.95|433.95|437.5|433.5|26
1611496530000|2021-01-24 13:55:30|437.89|433.89|437.79|433.79|437.97|433.97|437.73|433.73|31
1611496540000|2021-01-24 13:55:40|437.8|433.8|437.47|433.47|437.83|433.83|437.15|433.15|28
1611496550000|2021-01-24 13:55:50|437.46|433.46|437.22|433.22|437.48|433.48|437.21|433.21|20
1611496560000|2021-01-24 13:56:00|437.21|433.21|437.57|433.57|437.57|433.57|437.21|433.21|24
1611496570000|2021-01-24 13:56:10|437.56|433.56|437.52|433.52|437.62|433.62|437.4|433.4|25
1611496580000|2021-01-24 13:56:20|437.53|433.53|437.3|433.3|437.57|433.57|437.16|433.16|26
1611496590000|2021-01-24 13:56:30|437.29|433.29|437.1|433.1|437.29|433.29|437.08|433.08|15
1611496600000|2021-01-24 13:56:40|437.12|433.12|436.98|432.98|437.31|433.31|436.98|432.98|24
1611496610000|2021-01-24 13:56:50|437.11|433.11|437.39|433.39|437.42|433.42|437.02|433.02|28
1611496620000|2021-01-24 13:57:00|437.41|433.41|437.57|433.57|437.62|433.62|437.41|433.41|22
1611496630000|2021-01-24 13:57:10|437.6|433.6|437.45|433.45|437.6|433.6|437.42|433.42|22
1611496640000|2021-01-24 13:57:20|437.44|433.44|437.25|433.25|437.44|433.44|437.16|433.16|23
1611496650000|2021-01-24 13:57:30|437.22|433.22|437.27|433.27|437.28|433.28|437.18|433.18|23
1611496660000|2021-01-24 13:57:40|437.28|433.28|437.49|433.49|437.49|433.49|437.27|433.27|20
1611496670000|2021-01-24 13:57:50|437.48|433.48|437.48|433.48|437.5|433.5|437.43|433.43|25
1611496680000|2021-01-24 13:58:00|437.49|433.49|437.54|433.54|437.55|433.55|437.44|433.44|24
1611496690000|2021-01-24 13:58:10|437.56|433.56|437.36|433.36|437.56|433.56|437.32|433.32|25
1611496700000|2021-01-24 13:58:20|437.45|433.45|437.52|433.52|437.52|433.52|437.41|433.41|16
1611496710000|2021-01-24 13:58:30|437.51|433.51|437.53|433.53|437.53|433.53|437.48|433.48|21
1611496720000|2021-01-24 13:58:40|437.54|433.54|437.67|433.67|437.67|433.67|437.47|433.47|25
1611496730000|2021-01-24 13:58:50|437.64|433.64|437.58|433.58|437.66|433.66|437.54|433.54|18
1611496740000|2021-01-24 13:59:00|437.59|433.59|437.63|433.63|437.72|433.72|437.59|433.59|13
1611496750000|2021-01-24 13:59:10|437.62|433.62|437.54|433.54|437.71|433.71|437.49|433.49|29
1611496760000|2021-01-24 13:59:20|437.59|433.59|437.55|433.55|437.64|433.64|437.47|433.47|24
1611496770000|2021-01-24 13:59:30|437.56|433.56|437.59|433.59|437.62|433.62|437.54|433.54|26
1611496780000|2021-01-24 13:59:40|437.57|433.57|437.69|433.69|437.7|433.7|437.57|433.57|10
1611496790000|2021-01-24 13:59:50|437.65|433.65|437.76|433.76|437.76|433.76|437.62|433.62|18
1611496800000|2021-01-24 14:00:00|437.69|433.69|437.67|433.67|437.82|433.82|437.66|433.66|14
1611496810000|2021-01-24 14:00:10|437.68|433.68|437.47|433.47|437.68|433.68|437.41|433.41|23
1611496820000|2021-01-24 14:00:20|437.45|433.45|437.61|433.61|437.64|433.64|437.45|433.45|18
1611496830000|2021-01-24 14:00:30|437.6|433.6|437.66|433.66|437.7|433.7|437.6|433.6|16
1611496840000|2021-01-24 14:00:40|437.67|433.67|437.63|433.63|437.82|433.82|437.62|433.62|24
1611496850000|2021-01-24 14:00:50|437.61|433.61|437.65|433.65|437.66|433.66|437.6|433.6|16
1611496860000|2021-01-24 14:01:00|437.66|433.66|437.43|433.43|437.66|433.66|437.39|433.39|23
1611496870000|2021-01-24 14:01:10|437.44|433.44|437.61|433.61|437.61|433.61|437.43|433.43|18
1611496880000|2021-01-24 14:01:20|437.62|433.62|437.65|433.65|437.65|433.65|437.59|433.59|10
1611496890000|2021-01-24 14:01:30|437.62|433.62|437.66|433.66|437.71|433.71|437.57|433.57|15
1611496900000|2021-01-24 14:01:40|437.71|433.71|437.85|433.85|437.86|433.86|437.67|433.67|15
1611496910000|2021-01-24 14:01:50|437.86|433.86|437.9|433.9|437.9|433.9|437.66|433.66|18
1611496920000|2021-01-24 14:02:00|437.91|433.91|438|434|438|434|437.87|433.87|18
1611496930000|2021-01-24 14:02:10|437.99|433.99|438.11|434.11|438.23|434.23|437.99|433.99|29
1611496940000|2021-01-24 14:02:20|438.05|434.05|438.19|434.19|438.19|434.19|437.82|433.82|29
1611496950000|2021-01-24 14:02:30|438.2|434.2|438.2|434.2|438.42|434.42|438.18|434.18|26
1611496960000|2021-01-24 14:02:40|438.19|434.19|438.21|434.21|438.26|434.26|438.19|434.19|12
1611496970000|2021-01-24 14:02:50|438.23|434.23|438.27|434.27|438.35|434.35|438.18|434.18|21
1611496980000|2021-01-24 14:03:00|438.31|434.31|438.39|434.39|438.56|434.56|438.29|434.29|25
1611496990000|2021-01-24 14:03:10|438.38|434.38|438.41|434.41|438.64|434.64|438.38|434.38|17
1611497000000|2021-01-24 14:03:20|438.4|434.4|438.31|434.31|438.54|434.54|438.29|434.29|29
1611497010000|2021-01-24 14:03:30|438.3|434.3|438.21|434.21|438.33|434.33|438.13|434.13|26
1611497020000|2021-01-24 14:03:40|438.22|434.22|438.4|434.4|438.4|434.4|438.16|434.16|27
1611497030000|2021-01-24 14:03:50|438.36|434.36|438.32|434.32|438.4|434.4|438.26|434.26|21
1611497040000|2021-01-24 14:04:00|438.36|434.36|438.24|434.24|438.36|434.36|438.24|434.24|23
1611497050000|2021-01-24 14:04:10|438.21|434.21|438.26|434.26|438.29|434.29|438.21|434.21|16
1611497060000|2021-01-24 14:04:20|438.27|434.27|438.35|434.35|438.37|434.37|438.27|434.27|6
1611497070000|2021-01-24 14:04:30|438.27|434.27|438.26|434.26|438.28|434.28|438.21|434.21|21
1611497080000|2021-01-24 14:04:40|438.24|434.24|438.42|434.42|438.42|434.42|438.24|434.24|19
1611497090000|2021-01-24 14:04:50|438.38|434.38|438.39|434.39|438.42|434.42|438.37|434.37|21
1611497100000|2021-01-24 14:05:00|438.37|434.37|438.38|434.38|438.39|434.39|438.35|434.35|13
1611497110000|2021-01-24 14:05:10|438.36|434.36|438.07|434.07|438.38|434.38|438.07|434.07|20
1611497120000|2021-01-24 14:05:20|438.08|434.08|438.1|434.1|438.17|434.17|438.04|434.04|22
1611497130000|2021-01-24 14:05:30|438.09|434.09|438.08|434.08|438.1|434.1|438.06|434.06|14
1611497140000|2021-01-24 14:05:40|438.13|434.13|438.19|434.19|438.19|434.19|438.05|434.05|10
1611497150000|2021-01-24 14:05:50|438.23|434.23|438.23|434.23|438.23|434.23|438.23|434.23|1
1611497160000|2021-01-24 14:06:00|438.24|434.24|438.48|434.48|438.57|434.57|438.24|434.24|15
1611497170000|2021-01-24 14:06:10|438.4|434.4|438.56|434.56|438.58|434.58|438.38|434.38|23
1611497180000|2021-01-24 14:06:20|438.51|434.51|438.42|434.42|438.55|434.55|438.38|434.38|17
1611497190000|2021-01-24 14:06:30|438.33|434.33|438.32|434.32|438.43|434.43|438.31|434.31|16
1611497200000|2021-01-24 14:06:40|438.34|434.34|438.26|434.26|438.34|434.34|438.25|434.25|19
1611497210000|2021-01-24 14:06:50|438.27|434.27|438.42|434.42|438.6|434.6|438.26|434.26|28
1611497220000|2021-01-24 14:07:00|438.4|434.4|438.37|434.37|438.47|434.47|438.36|434.36|17
1611497230000|2021-01-24 14:07:10|438.38|434.38|438.4|434.4|438.4|434.4|438.37|434.37|10
1611497240000|2021-01-24 14:07:20|438.39|434.39|438.42|434.42|438.44|434.44|438.39|434.39|15
1611497250000|2021-01-24 14:07:30|438.44|434.44|438.41|434.41|438.44|434.44|438.41|434.41|21
1611497260000|2021-01-24 14:07:40|438.4|434.4|438.49|434.49|438.55|434.55|438.34|434.34|20
1611497270000|2021-01-24 14:07:50|438.41|434.41|438.69|434.69|438.69|434.69|438.41|434.41|23
1611497280000|2021-01-24 14:08:00|438.7|434.7|438.67|434.67|438.7|434.7|438.65|434.65|22
1611497290000|2021-01-24 14:08:10|438.64|434.64|438.39|434.39|438.66|434.66|438.39|434.39|26
1611497300000|2021-01-24 14:08:20|438.42|434.42|438.65|434.65|438.67|434.67|438.39|434.39|26
1611497310000|2021-01-24 14:08:30|438.62|434.62|438.41|434.41|438.62|434.62|438.4|434.4|20
1611497320000|2021-01-24 14:08:40|438.42|434.42|438.64|434.64|438.64|434.64|438.42|434.42|20
1611497330000|2021-01-24 14:08:50|438.63|434.63|438.63|434.63|438.64|434.64|438.63|434.63|11
1611497340000|2021-01-24 14:09:00|438.64|434.64|438.57|434.57|438.65|434.65|438.54|434.54|11
1611497350000|2021-01-24 14:09:10|438.58|434.58|438.62|434.62|438.66|434.66|438.58|434.58|8
1611497360000|2021-01-24 14:09:20|438.63|434.63|438.57|434.57|438.79|434.79|438.57|434.57|19
1611497370000|2021-01-24 14:09:30|438.56|434.56|438.58|434.58|438.6|434.6|438.54|434.54|24
1611497380000|2021-01-24 14:09:40|438.57|434.57|438.54|434.54|438.57|434.57|438.53|434.53|12
1611497390000|2021-01-24 14:09:50|438.55|434.55|438.6|434.6|438.62|434.62|438.53|434.53|18
1611497400000|2021-01-24 14:10:00|438.61|434.61|438.65|434.65|438.67|434.67|438.58|434.58|18
1611497410000|2021-01-24 14:10:10|438.66|434.66|438.64|434.64|438.66|434.66|438.63|434.63|9
1611497420000|2021-01-24 14:10:20|438.65|434.65|439.03|435.03|439.04|435.04|438.63|434.63|19
1611497430000|2021-01-24 14:10:30|439.04|435.04|439.07|435.07|439.16|435.16|439.04|435.04|15
1611497440000|2021-01-24 14:10:40|439.12|435.12|439.07|435.07|439.16|435.16|439.06|435.06|21
1611497450000|2021-01-24 14:10:50|439.12|435.12|438.9|434.9|439.12|435.12|438.84|434.84|28
1611497460000|2021-01-24 14:11:00|438.88|434.88|438.9|434.9|438.93|434.93|438.85|434.85|19
1611497470000|2021-01-24 14:11:10|438.89|434.89|438.84|434.84|438.92|434.92|438.83|434.83|15
1611497480000|2021-01-24 14:11:20|438.85|434.85|438.9|434.9|439.03|435.03|438.85|434.85|23
1611497490000|2021-01-24 14:11:30|438.95|434.95|438.65|434.65|438.95|434.95|438.64|434.64|19
1611497500000|2021-01-24 14:11:40|438.66|434.66|438.67|434.67|438.75|434.75|438.63|434.63|13
1611497510000|2021-01-24 14:11:50|438.66|434.66|438.69|434.69|438.72|434.72|438.66|434.66|13
1611497520000|2021-01-24 14:12:00|438.68|434.68|438.66|434.66|438.73|434.73|438.65|434.65|17
1611497530000|2021-01-24 14:12:10|438.71|434.71|438.62|434.62|438.71|434.71|438.61|434.61|11
1611497540000|2021-01-24 14:12:20|438.61|434.61|438.67|434.67|438.72|434.72|438.61|434.61|9
1611497550000|2021-01-24 14:12:30|438.61|434.61|438.61|434.61|438.61|434.61|438.6|434.6|11
1611497560000|2021-01-24 14:12:40|438.6|434.6|438.49|434.49|438.65|434.65|438.43|434.43|20
1611497570000|2021-01-24 14:12:50|438.66|434.66|438.64|434.64|438.7|434.7|438.63|434.63|17
1611497580000|2021-01-24 14:13:00|438.66|434.66|438.97|434.97|439.03|435.03|438.61|434.61|24
1611497590000|2021-01-24 14:13:10|438.98|434.98|438.89|434.89|438.99|434.99|438.87|434.87|22
1611497600000|2021-01-24 14:13:20|438.88|434.88|438.93|434.93|438.93|434.93|438.85|434.85|18
1611497610000|2021-01-24 14:13:30|438.86|434.86|438.94|434.94|439|435|438.86|434.86|14
1611497620000|2021-01-24 14:13:40|438.92|434.92|438.94|434.94|439.03|435.03|438.92|434.92|9
1611497630000|2021-01-24 14:13:50|438.95|434.95|439|435|439|435|438.93|434.93|16
1611497640000|2021-01-24 14:14:00|438.99|434.99|438.96|434.96|439.01|435.01|438.9|434.9|28
1611497650000|2021-01-24 14:14:10|438.92|434.92|438.78|434.78|438.92|434.92|438.76|434.76|27
1611497660000|2021-01-24 14:14:20|438.77|434.77|438.65|434.65|438.79|434.79|438.65|434.65|12
1611497670000|2021-01-24 14:14:30|438.64|434.64|438.25|434.25|438.64|434.64|438.25|434.25|22
1611497680000|2021-01-24 14:14:40|438.27|434.27|438.22|434.22|438.27|434.27|438.2|434.2|19
1611497690000|2021-01-24 14:14:50|438.2|434.2|438.24|434.24|438.24|434.24|438.2|434.2|15
1611497700000|2021-01-24 14:15:00|438.35|434.35|438.39|434.39|438.57|434.57|438.31|434.31|29
1611497710000|2021-01-24 14:15:10|438.41|434.41|438.6|434.6|438.61|434.61|438.41|434.41|17
1611497720000|2021-01-24 14:15:20|438.61|434.61|438.61|434.61|438.64|434.64|438.6|434.6|22
1611497730000|2021-01-24 14:15:30|438.6|434.6|438.61|434.61|438.63|434.63|438.57|434.57|18
1611497740000|2021-01-24 14:15:40|438.6|434.6|438.6|434.6|438.62|434.62|438.6|434.6|14
1611497750000|2021-01-24 14:15:50|438.59|434.59|438.61|434.61|438.66|434.66|438.56|434.56|17
1611497760000|2021-01-24 14:16:00|438.65|434.65|438.76|434.76|438.89|434.89|438.65|434.65|16
1611497770000|2021-01-24 14:16:10|438.75|434.75|438.81|434.81|438.82|434.82|438.75|434.75|21
1611497780000|2021-01-24 14:16:20|438.8|434.8|438.88|434.88|438.88|434.88|438.8|434.8|11
1611497790000|2021-01-24 14:16:30|438.87|434.87|438.86|434.86|438.87|434.87|438.85|434.85|4
1611497800000|2021-01-24 14:16:40|438.77|434.77|438.75|434.75|438.78|434.78|438.65|434.65|20
1611497810000|2021-01-24 14:16:50|438.67|434.67|438.6|434.6|438.71|434.71|438.6|434.6|23
1611497820000|2021-01-24 14:17:00|438.59|434.59|438.61|434.61|438.63|434.63|438.59|434.59|12
1611497830000|2021-01-24 14:17:10|438.62|434.62|438.6|434.6|438.63|434.63|438.6|434.6|10
1611497840000|2021-01-24 14:17:20|438.61|434.61|438.39|434.39|438.61|434.61|438.39|434.39|21
1611497850000|2021-01-24 14:17:30|438.4|434.4|438.25|434.25|438.4|434.4|438.25|434.25|23
1611497860000|2021-01-24 14:17:40|438.24|434.24|438.32|434.32|438.45|434.45|438.24|434.24|26
1611497870000|2021-01-24 14:17:50|438.3|434.3|438.42|434.42|438.42|434.42|438.29|434.29|25
1611497880000|2021-01-24 14:18:00|438.43|434.43|438.41|434.41|438.43|434.43|438.33|434.33|21
1611497890000|2021-01-24 14:18:10|438.42|434.42|438.54|434.54|438.6|434.6|438.42|434.42|21
1611497900000|2021-01-24 14:18:20|438.57|434.57|438.63|434.63|438.63|434.63|438.53|434.53|22
1611497910000|2021-01-24 14:18:30|438.7|434.7|438.68|434.68|438.74|434.74|438.66|434.66|15
1611497920000|2021-01-24 14:18:40|438.67|434.67|438.68|434.68|438.7|434.7|438.67|434.67|14
1611497930000|2021-01-24 14:18:50|438.67|434.67|438.7|434.7|438.72|434.72|438.66|434.66|18
1611497940000|2021-01-24 14:19:00|438.73|434.73|438.58|434.58|438.73|434.73|438.54|434.54|21
1611497950000|2021-01-24 14:19:10|438.55|434.55|438.59|434.59|438.62|434.62|438.55|434.55|9
1611497960000|2021-01-24 14:19:20|438.6|434.6|438.63|434.63|438.69|434.69|438.59|434.59|21
1611497970000|2021-01-24 14:19:30|438.65|434.65|438.62|434.62|438.67|434.67|438.58|434.58|21
1611497980000|2021-01-24 14:19:40|438.63|434.63|438.66|434.66|438.66|434.66|438.58|434.58|20
1611497990000|2021-01-24 14:19:50|438.65|434.65|438.59|434.59|438.65|434.65|438.58|434.58|21
1611498000000|2021-01-24 14:20:00|438.57|434.57|438.29|434.29|438.57|434.57|438.25|434.25|22
1611498010000|2021-01-24 14:20:10|438.28|434.28|438.33|434.33|438.36|434.36|438.27|434.27|23
1611498020000|2021-01-24 14:20:20|438.34|434.34|438.69|434.69|438.8|434.8|438.34|434.34|27
1611498030000|2021-01-24 14:20:30|438.68|434.68|438.63|434.63|438.7|434.7|438.59|434.59|20
1611498040000|2021-01-24 14:20:40|438.62|434.62|438.63|434.63|438.66|434.66|438.6|434.6|20
1611498050000|2021-01-24 14:20:50|438.62|434.62|438.62|434.62|438.69|434.69|438.6|434.6|13
1611498060000|2021-01-24 14:21:00|438.7|434.7|438.67|434.67|438.71|434.71|438.63|434.63|12
1611498070000|2021-01-24 14:21:10|438.66|434.66|438.74|434.74|438.76|434.76|438.59|434.59|18
1611498080000|2021-01-24 14:21:20|438.73|434.73|438.76|434.76|438.84|434.84|438.64|434.64|25
1611498090000|2021-01-24 14:21:30|438.75|434.75|438.73|434.73|438.82|434.82|438.73|434.73|23
1611498100000|2021-01-24 14:21:40|438.72|434.72|438.69|434.69|438.74|434.74|438.62|434.62|20
1611498110000|2021-01-24 14:21:50|438.7|434.7|438.63|434.63|438.72|434.72|438.61|434.61|17
1611498120000|2021-01-24 14:22:00|438.62|434.62|438.43|434.43|438.64|434.64|438.4|434.4|20
1611498130000|2021-01-24 14:22:10|438.42|434.42|438.18|434.18|438.43|434.43|438.18|434.18|17
1611498140000|2021-01-24 14:22:20|438.17|434.17|438.18|434.18|438.18|434.18|438.15|434.15|16
1611498150000|2021-01-24 14:22:30|438.22|434.22|438.22|434.22|438.25|434.25|438.22|434.22|16
1611498160000|2021-01-24 14:22:40|438.2|434.2|438.19|434.19|438.22|434.22|438.18|434.18|9
1611498170000|2021-01-24 14:22:50|438.18|434.18|438.16|434.16|438.22|434.22|438.16|434.16|19
1611498180000|2021-01-24 14:23:00|438.18|434.18|438.15|434.15|438.18|434.18|438.15|434.15|21
1611498190000|2021-01-24 14:23:10|438.14|434.14|438.2|434.2|438.21|434.21|438.09|434.09|19
1611498200000|2021-01-24 14:23:20|438.25|434.25|438.28|434.28|438.37|434.37|438.24|434.24|25
1611498210000|2021-01-24 14:23:30|438.3|434.3|438.36|434.36|438.36|434.36|438.3|434.3|7
1611498220000|2021-01-24 14:23:40|438.37|434.37|438.41|434.41|438.41|434.41|438.37|434.37|14
1611498230000|2021-01-24 14:23:50|438.42|434.42|438.43|434.43|438.44|434.44|438.39|434.39|11
1611498240000|2021-01-24 14:24:00|438.42|434.42|438.63|434.63|438.66|434.66|438.42|434.42|20
1611498250000|2021-01-24 14:24:10|438.62|434.62|438.63|434.63|438.64|434.64|438.62|434.62|9
1611498260000|2021-01-24 14:24:20|438.62|434.62|438.62|434.62|438.63|434.63|438.62|434.62|5
1611498270000|2021-01-24 14:24:30|438.61|434.61|438.42|434.42|438.61|434.61|438.42|434.42|6
1611498280000|2021-01-24 14:24:40|438.43|434.43|438.4|434.4|438.45|434.45|438.38|434.38|22
1611498290000|2021-01-24 14:24:50|438.41|434.41|438.28|434.28|438.53|434.53|438.27|434.27|23
1611498300000|2021-01-24 14:25:00|438.27|434.27|438.46|434.46|438.46|434.46|438.27|434.27|19
1611498310000|2021-01-24 14:25:10|438.45|434.45|438.48|434.48|438.52|434.52|438.44|434.44|14
1611498320000|2021-01-24 14:25:20|438.5|434.5|438.49|434.49|438.51|434.51|438.48|434.48|14
1611498330000|2021-01-24 14:25:30|438.5|434.5|438.47|434.47|438.5|434.5|438.47|434.47|10
1611498340000|2021-01-24 14:25:40|438.49|434.49|438.41|434.41|438.51|434.51|438.37|434.37|17
1611498350000|2021-01-24 14:25:50|438.34|434.34|438.54|434.54|438.54|434.54|438.34|434.34|13
1611498360000|2021-01-24 14:26:00|438.55|434.55|438.61|434.61|438.7|434.7|438.55|434.55|24
1611498370000|2021-01-24 14:26:10|438.6|434.6|438.68|434.68|438.68|434.68|438.6|434.6|4
1611498380000|2021-01-24 14:26:20|438.64|434.64|438.61|434.61|438.64|434.64|438.57|434.57|5
1611498390000|2021-01-24 14:26:30|438.6|434.6|438.61|434.61|438.62|434.62|438.6|434.6|9
1611498400000|2021-01-24 14:26:40|438.62|434.62|438.66|434.66|438.66|434.66|438.61|434.61|13
1611498410000|2021-01-24 14:26:50|438.65|434.65|438.84|434.84|438.94|434.94|438.65|434.65|12
1611498420000|2021-01-24 14:27:00|438.85|434.85|439.12|435.12|439.18|435.18|438.85|434.85|19
1611498430000|2021-01-24 14:27:10|439.15|435.15|439.17|435.17|439.21|435.21|439.15|435.15|13
1611498440000|2021-01-24 14:27:20|439.02|435.02|439.23|435.23|439.23|435.23|439.02|435.02|22
1611498450000|2021-01-24 14:27:30|439.22|435.22|439.14|435.14|439.28|435.28|439.1|435.1|19
1611498460000|2021-01-24 14:27:40|439.13|435.13|439.17|435.17|439.22|435.22|439.13|435.13|15
1611498470000|2021-01-24 14:27:50|439.16|435.16|439.23|435.23|439.23|435.23|439.16|435.16|16
1611498480000|2021-01-24 14:28:00|439.17|435.17|439.13|435.13|439.23|435.23|439.04|435.04|21
1611498490000|2021-01-24 14:28:10|439.14|435.14|438.82|434.82|439.14|435.14|438.82|434.82|24
1611498500000|2021-01-24 14:28:20|438.68|434.68|438.79|434.79|438.81|434.81|438.66|434.66|22
1611498510000|2021-01-24 14:28:30|438.81|434.81|438.93|434.93|438.93|434.93|438.78|434.78|15
1611498520000|2021-01-24 14:28:40|438.94|434.94|438.99|434.99|439.01|435.01|438.93|434.93|12
1611498530000|2021-01-24 14:28:50|439|435|439.03|435.03|439.03|435.03|438.99|434.99|16
1611498540000|2021-01-24 14:29:00|439.08|435.08|439.1|435.1|439.41|435.41|439.08|435.08|24
1611498550000|2021-01-24 14:29:10|439.14|435.14|439.06|435.06|439.18|435.18|439.06|435.06|19
1611498560000|2021-01-24 14:29:20|439.08|435.08|439.15|435.15|439.16|435.16|439|435|25
1611498570000|2021-01-24 14:29:30|439.06|435.06|439.09|435.09|439.23|435.23|439.06|435.06|17
1611498580000|2021-01-24 14:29:40|439.08|435.08|439.06|435.06|439.1|435.1|439.05|435.05|14
1611498590000|2021-01-24 14:29:50|439.05|435.05|438.98|434.98|439.08|435.08|438.92|434.92|22
1611498600000|2021-01-24 14:30:00|438.94|434.94|438.99|434.99|439.01|435.01|438.94|434.94|22
1611498610000|2021-01-24 14:30:10|438.98|434.98|438.64|434.64|438.98|434.98|438.64|434.64|22
1611498620000|2021-01-24 14:30:20|438.65|434.65|438.36|434.36|438.65|434.65|438.35|434.35|24
1611498630000|2021-01-24 14:30:30|438.34|434.34|438.3|434.3|438.46|434.46|438.3|434.3|23
1611498640000|2021-01-24 14:30:40|438.31|434.31|438.06|434.06|438.31|434.31|437.99|433.99|33
1611498650000|2021-01-24 14:30:50|438.11|434.11|437.96|433.96|438.13|434.13|437.95|433.95|21
1611498660000|2021-01-24 14:31:00|437.97|433.97|437.82|433.82|437.98|433.98|437.77|433.77|25
1611498670000|2021-01-24 14:31:10|437.81|433.81|437.8|433.8|437.84|433.84|437.78|433.78|19
1611498680000|2021-01-24 14:31:20|437.79|433.79|437.77|433.77|437.79|433.79|437.7|433.7|18
1611498690000|2021-01-24 14:31:30|437.76|433.76|437.82|433.82|437.83|433.83|437.67|433.67|20
1611498700000|2021-01-24 14:31:40|437.76|433.76|437.77|433.77|437.91|433.91|437.7|433.7|25
1611498710000|2021-01-24 14:31:50|437.76|433.76|437.69|433.69|437.77|433.77|437.66|433.66|28
1611498720000|2021-01-24 14:32:00|437.72|433.72|437.63|433.63|437.73|433.73|437.61|433.61|17
1611498730000|2021-01-24 14:32:10|437.66|433.66|438.11|434.11|438.11|434.11|437.66|433.66|27
1611498740000|2021-01-24 14:32:20|438.1|434.1|438.32|434.32|438.45|434.45|438.1|434.1|21
1611498750000|2021-01-24 14:32:30|438.33|434.33|438.58|434.58|438.61|434.61|438.33|434.33|21
1611498760000|2021-01-24 14:32:40|438.57|434.57|438.74|434.74|438.81|434.81|438.48|434.48|17
1611498770000|2021-01-24 14:32:50|438.81|434.81|438.68|434.68|438.81|434.81|438.68|434.68|21
1611498780000|2021-01-24 14:33:00|438.67|434.67|438.67|434.67|438.78|434.78|438.64|434.64|20
1611498790000|2021-01-24 14:33:10|438.66|434.66|438.87|434.87|438.87|434.87|438.66|434.66|12
1611498800000|2021-01-24 14:33:20|438.71|434.71|439.02|435.02|439.18|435.18|438.71|434.71|26
1611498810000|2021-01-24 14:33:30|439.03|435.03|438.98|434.98|439.03|435.03|438.97|434.97|17
1611498820000|2021-01-24 14:33:40|439.01|435.01|438.96|434.96|439.05|435.05|438.96|434.96|23
1611498830000|2021-01-24 14:33:50|438.97|434.97|438.72|434.72|438.97|434.97|438.71|434.71|18
1611498840000|2021-01-24 14:34:00|438.75|434.75|438.53|434.53|438.75|434.75|438.51|434.51|22
1611498850000|2021-01-24 14:34:10|438.54|434.54|438.41|434.41|438.56|434.56|438.41|434.41|16
1611498860000|2021-01-24 14:34:20|438.42|434.42|438.22|434.22|438.42|434.42|438|434|25
1611498870000|2021-01-24 14:34:30|438.11|434.11|437.87|433.87|438.11|434.11|437.79|433.79|24
1611498880000|2021-01-24 14:34:40|437.85|433.85|437.71|433.71|437.9|433.9|437.66|433.66|23
1611498890000|2021-01-24 14:34:50|437.76|433.76|437.68|433.68|437.88|433.88|437.68|433.68|26
1611498900000|2021-01-24 14:35:00|437.71|433.71|437.61|433.61|437.71|433.71|437.61|433.61|17
1611498910000|2021-01-24 14:35:10|437.6|433.6|437.35|433.35|437.62|433.62|437.34|433.34|21
1611498920000|2021-01-24 14:35:20|437.34|433.34|436.91|432.91|437.39|433.39|436.91|432.91|27
1611498930000|2021-01-24 14:35:30|436.94|432.94|436.84|432.84|437.07|433.07|436.76|432.76|30
1611498940000|2021-01-24 14:35:40|436.86|432.86|436.74|432.74|436.89|432.89|436.73|432.73|19
1611498950000|2021-01-24 14:35:50|436.75|432.75|436.58|432.58|436.75|432.75|436.49|432.49|25
1611498960000|2021-01-24 14:36:00|436.59|432.59|436.58|432.58|436.75|432.75|436.51|432.51|30
1611498970000|2021-01-24 14:36:10|436.56|432.56|436.39|432.39|436.82|432.82|436.39|432.39|22
1611498980000|2021-01-24 14:36:20|436.38|432.38|436.55|432.55|436.76|432.76|436.38|432.38|27
1611498990000|2021-01-24 14:36:30|436.39|432.39|436.59|432.59|436.65|432.65|436.39|432.39|28
1611499000000|2021-01-24 14:36:40|436.6|432.6|436.45|432.45|436.6|432.6|436.44|432.44|22
1611499010000|2021-01-24 14:36:50|436.44|432.44|436.4|432.4|436.5|432.5|436.4|432.4|16
1611499020000|2021-01-24 14:37:00|436.41|432.41|436.51|432.51|436.51|432.51|436.41|432.41|12
1611499030000|2021-01-24 14:37:10|436.5|432.5|436.34|432.34|436.5|432.5|436.23|432.23|24
1611499040000|2021-01-24 14:37:20|436.35|432.35|436.42|432.42|436.55|432.55|436.33|432.33|33
1611499050000|2021-01-24 14:37:30|436.43|432.43|436.41|432.41|436.45|432.45|436.41|432.41|10
1611499060000|2021-01-24 14:37:40|436.44|432.44|436.19|432.19|436.44|432.44|436.19|432.19|28
1611499070000|2021-01-24 14:37:50|436.23|432.23|436.17|432.17|436.23|432.23|436.09|432.09|24
1611499080000|2021-01-24 14:38:00|436.16|432.16|436.02|432.02|436.21|432.21|436.02|432.02|20
1611499090000|2021-01-24 14:38:10|436.03|432.03|436.01|432.01|436.06|432.06|436.01|432.01|17
1611499100000|2021-01-24 14:38:20|436.04|432.04|436.07|432.07|436.08|432.08|436.01|432.01|22
1611499110000|2021-01-24 14:38:30|436.08|432.08|435.97|431.97|436.08|432.08|435.96|431.96|21
1611499120000|2021-01-24 14:38:40|436|432|435.94|431.94|436.01|432.01|435.93|431.93|19
1611499130000|2021-01-24 14:38:50|435.95|431.95|435.89|431.89|435.98|431.98|435.87|431.87|27
1611499140000|2021-01-24 14:39:00|435.9|431.9|435.95|431.95|436.01|432.01|435.89|431.89|23
1611499150000|2021-01-24 14:39:10|435.93|431.93|435.95|431.95|435.96|431.96|435.93|431.93|24
1611499160000|2021-01-24 14:39:20|435.96|431.96|435.95|431.95|435.99|431.99|435.92|431.92|23
1611499170000|2021-01-24 14:39:30|435.94|431.94|435.92|431.92|435.99|431.99|435.92|431.92|17
1611499180000|2021-01-24 14:39:40|435.93|431.93|435.91|431.91|435.93|431.93|435.9|431.9|22
1611499190000|2021-01-24 14:39:50|435.89|431.89|435.81|431.81|435.89|431.89|435.75|431.75|28
1611499200000|2021-01-24 14:40:00|435.82|431.82|435.73|431.73|435.87|431.87|435.72|431.72|27
1611499210000|2021-01-24 14:40:10|435.59|431.59|435.54|431.54|435.62|431.62|435.54|431.54|19
1611499220000|2021-01-24 14:40:20|435.55|431.55|435.23|431.23|435.55|431.55|435.23|431.23|19
1611499230000|2021-01-24 14:40:30|435.22|431.22|435.18|431.18|435.22|431.22|435.18|431.18|8
1611499240000|2021-01-24 14:40:40|435.19|431.19|435.16|431.16|435.19|431.19|435.08|431.08|15
1611499250000|2021-01-24 14:40:50|435.15|431.15|435.2|431.2|435.24|431.24|435.12|431.12|26
1611499260000|2021-01-24 14:41:00|435.21|431.21|435.66|431.66|435.73|431.73|435.21|431.21|26
1611499270000|2021-01-24 14:41:10|435.67|431.67|435.46|431.46|435.67|431.67|435.41|431.41|30
1611499280000|2021-01-24 14:41:20|435.47|431.47|435.5|431.5|435.5|431.5|435.4|431.4|18
1611499290000|2021-01-24 14:41:30|435.51|431.51|435.47|431.47|435.54|431.54|435.46|431.46|17
1611499300000|2021-01-24 14:41:40|435.46|431.46|435.93|431.93|435.94|431.94|435.45|431.45|24
1611499310000|2021-01-24 14:41:50|435.95|431.95|436.17|432.17|436.17|432.17|435.88|431.88|15
1611499320000|2021-01-24 14:42:00|436.18|432.18|436.01|432.01|436.18|432.18|435.88|431.88|29
1611499330000|2021-01-24 14:42:10|435.99|431.99|436.05|432.05|436.22|432.22|435.98|431.98|29
1611499340000|2021-01-24 14:42:20|436.04|432.04|436.18|432.18|436.31|432.31|436.02|432.02|28
1611499350000|2021-01-24 14:42:30|436.13|432.13|435.99|431.99|436.16|432.16|435.97|431.97|29
1611499360000|2021-01-24 14:42:40|436|432|435.94|431.94|436.02|432.02|435.94|431.94|20
1611499370000|2021-01-24 14:42:50|435.91|431.91|435.83|431.83|435.91|431.91|435.79|431.79|17
1611499380000|2021-01-24 14:43:00|435.81|431.81|435.63|431.63|435.83|431.83|435.63|431.63|17
1611499390000|2021-01-24 14:43:10|435.62|431.62|435.59|431.59|435.72|431.72|435.57|431.57|15
1611499400000|2021-01-24 14:43:20|435.6|431.6|435.73|431.73|435.85|431.85|435.58|431.58|21
1611499410000|2021-01-24 14:43:30|435.74|431.74|435.64|431.64|435.77|431.77|435.54|431.54|24
1611499420000|2021-01-24 14:43:40|435.68|431.68|435.87|431.87|435.87|431.87|435.65|431.65|23
1611499430000|2021-01-24 14:43:50|435.88|431.88|435.8|431.8|435.89|431.89|435.74|431.74|19
1611499440000|2021-01-24 14:44:00|435.81|431.81|435.71|431.71|435.82|431.82|435.7|431.7|18
1611499450000|2021-01-24 14:44:10|435.72|431.72|435.78|431.78|435.78|431.78|435.5|431.5|24
1611499460000|2021-01-24 14:44:20|435.73|431.73|435.59|431.59|435.78|431.78|435.59|431.59|25
1611499470000|2021-01-24 14:44:30|435.58|431.58|435.52|431.52|435.58|431.58|435.52|431.52|11
1611499480000|2021-01-24 14:44:40|435.53|431.53|435.67|431.67|435.78|431.78|435.53|431.53|26
1611499490000|2021-01-24 14:44:50|435.66|431.66|435.56|431.56|435.71|431.71|435.56|431.56|23
1611499500000|2021-01-24 14:45:00|435.57|431.57|435.39|431.39|435.57|431.57|435.39|431.39|21
1611499510000|2021-01-24 14:45:10|435.38|431.38|435.35|431.35|435.4|431.4|435.34|431.34|13
1611499520000|2021-01-24 14:45:20|435.34|431.34|435.36|431.36|435.37|431.37|435.27|431.27|21
1611499530000|2021-01-24 14:45:30|435.37|431.37|435.4|431.4|435.46|431.46|435.23|431.23|28
1611499540000|2021-01-24 14:45:40|435.39|431.39|435.28|431.28|435.44|431.44|435.25|431.25|21
1611499550000|2021-01-24 14:45:50|435.27|431.27|435.18|431.18|435.27|431.27|435.16|431.16|18
1611499560000|2021-01-24 14:46:00|435.17|431.17|435.37|431.37|435.39|431.39|435.17|431.17|22
1611499570000|2021-01-24 14:46:10|435.39|431.39|435.56|431.56|435.6|431.6|435.39|431.39|27
1611499580000|2021-01-24 14:46:20|435.55|431.55|435.51|431.51|435.57|431.57|435.45|431.45|18
1611499590000|2021-01-24 14:46:30|435.49|431.49|435.52|431.52|435.53|431.53|435.49|431.49|14
1611499600000|2021-01-24 14:46:40|435.54|431.54|435.52|431.52|435.54|431.54|435.49|431.49|17
1611499610000|2021-01-24 14:46:50|435.53|431.53|435.59|431.59|435.63|431.63|435.51|431.51|24
1611499620000|2021-01-24 14:47:00|435.58|431.58|435.13|431.13|435.58|431.58|435.13|431.13|25
1611499630000|2021-01-24 14:47:10|435.04|431.04|434.92|430.92|435.13|431.13|434.81|430.81|26
1611499640000|2021-01-24 14:47:20|434.93|430.93|434.9|430.9|434.96|430.96|434.86|430.86|28
1611499650000|2021-01-24 14:47:30|434.91|430.91|434.5|430.5|434.92|430.92|434.5|430.5|25
1611499660000|2021-01-24 14:47:40|434.51|430.51|434.5|430.5|434.51|430.51|434.46|430.46|21
1611499670000|2021-01-24 14:47:50|434.52|430.52|434.66|430.66|434.74|430.74|434.52|430.52|30
1611499680000|2021-01-24 14:48:00|434.63|430.63|434.28|430.28|434.63|430.63|434.27|430.27|28
1611499690000|2021-01-24 14:48:10|434.29|430.29|434.11|430.11|434.31|430.31|434.09|430.09|13
1611499700000|2021-01-24 14:48:20|434.12|430.12|434.31|430.31|434.31|430.31|434.12|430.12|30
1611499710000|2021-01-24 14:48:30|434.36|430.36|434.54|430.54|434.54|430.54|434.35|430.35|29
1611499720000|2021-01-24 14:48:40|434.53|430.53|434.35|430.35|434.59|430.59|434.35|430.35|25
1611499730000|2021-01-24 14:48:50|434.31|430.31|434.23|430.23|434.31|430.31|434.21|430.21|22
1611499740000|2021-01-24 14:49:00|434.24|430.24|433.74|429.74|434.24|430.24|433.74|429.74|33
1611499750000|2021-01-24 14:49:10|433.72|429.72|433.68|429.68|433.74|429.74|433.6|429.6|30
1611499760000|2021-01-24 14:49:20|433.71|429.71|433.79|429.79|433.83|429.83|433.71|429.71|30
1611499770000|2021-01-24 14:49:30|433.8|429.8|433.87|429.87|433.88|429.88|433.79|429.79|22
1611499780000|2021-01-24 14:49:40|433.88|429.88|434.39|430.39|434.39|430.39|433.88|429.88|32
1611499790000|2021-01-24 14:49:50|434.37|430.37|434.35|430.35|434.38|430.38|434.33|430.33|23
1611499800000|2021-01-24 14:50:00|434.34|430.34|434.32|430.32|434.34|430.34|434.28|430.28|14
1611499810000|2021-01-24 14:50:10|434.31|430.31|434.4|430.4|434.4|430.4|434.27|430.27|21
1611499820000|2021-01-24 14:50:20|434.42|430.42|434.44|430.44|434.47|430.47|434.42|430.42|14
1611499830000|2021-01-24 14:50:30|434.45|430.45|434.28|430.28|434.46|430.46|434.28|430.28|13
1611499840000|2021-01-24 14:50:40|434.27|430.27|434.43|430.43|434.44|430.44|434.26|430.26|13
1611499850000|2021-01-24 14:50:50|434.44|430.44|434.66|430.66|434.66|430.66|434.44|430.44|11
1611499860000|2021-01-24 14:51:00|434.65|430.65|434.63|430.63|434.74|430.74|434.46|430.46|26
1611499870000|2021-01-24 14:51:10|434.64|430.64|434.53|430.53|434.65|430.65|434.53|430.53|25
1611499880000|2021-01-24 14:51:20|434.49|430.49|434.53|430.53|434.59|430.59|434.46|430.46|22
1611499890000|2021-01-24 14:51:30|434.54|430.54|434.66|430.66|434.81|430.81|434.54|430.54|20
1611499900000|2021-01-24 14:51:40|434.7|430.7|434.95|430.95|434.95|430.95|434.7|430.7|22
1611499910000|2021-01-24 14:51:50|434.91|430.91|434.94|430.94|434.94|430.94|434.89|430.89|11
1611499920000|2021-01-24 14:52:00|434.95|430.95|434.99|430.99|435.01|431.01|434.95|430.95|13
1611499930000|2021-01-24 14:52:10|435|431|435.02|431.02|435.03|431.03|435|431|9
1611499940000|2021-01-24 14:52:20|435.03|431.03|435.1|431.1|435.11|431.11|435.02|431.02|10
1611499950000|2021-01-24 14:52:30|435.11|431.11|435.28|431.28|435.29|431.29|435.06|431.06|26
1611499960000|2021-01-24 14:52:40|435.26|431.26|435.43|431.43|435.46|431.46|435.26|431.26|23
1611499970000|2021-01-24 14:52:50|435.49|431.49|435.4|431.4|435.53|431.53|435.39|431.39|21
1611499980000|2021-01-24 14:53:00|435.42|431.42|435.4|431.4|435.51|431.51|435.4|431.4|26
1611499990000|2021-01-24 14:53:10|435.43|431.43|435.49|431.49|435.5|431.5|435.03|431.03|28
1611500000000|2021-01-24 14:53:20|435.51|431.51|435.41|431.41|435.51|431.51|435.41|431.41|24
1611500010000|2021-01-24 14:53:30|435.39|431.39|435.19|431.19|435.39|431.39|435.19|431.19|23
1611500020000|2021-01-24 14:53:40|435.22|431.22|435.29|431.29|435.29|431.29|435.21|431.21|25
1611500030000|2021-01-24 14:53:50|435.3|431.3|435.43|431.43|435.43|431.43|435.3|431.3|13
1611500040000|2021-01-24 14:54:00|435.44|431.44|435.45|431.45|435.48|431.48|435.44|431.44|8
1611500050000|2021-01-24 14:54:10|435.46|431.46|435.35|431.35|435.48|431.48|435.26|431.26|20
1611500060000|2021-01-24 14:54:20|435.33|431.33|435.3|431.3|435.36|431.36|435.3|431.3|13
1611500070000|2021-01-24 14:54:30|435.28|431.28|435.09|431.09|435.28|431.28|435.08|431.08|23
1611500080000|2021-01-24 14:54:40|435.05|431.05|435.05|431.05|435.16|431.16|435.02|431.02|27
1611500090000|2021-01-24 14:54:50|435.09|431.09|435.54|431.54|435.54|431.54|435.09|431.09|23
1611500100000|2021-01-24 14:55:00|435.53|431.53|435.45|431.45|435.59|431.59|435.4|431.4|21
1611500110000|2021-01-24 14:55:10|435.46|431.46|435.5|431.5|435.59|431.59|435.46|431.46|24
1611500120000|2021-01-24 14:55:20|435.49|431.49|435.54|431.54|435.55|431.55|435.46|431.46|20
1611500130000|2021-01-24 14:55:30|435.53|431.53|435.51|431.51|435.56|431.56|435.44|431.44|22
1611500140000|2021-01-24 14:55:40|435.52|431.52|435.62|431.62|435.64|431.64|435.48|431.48|25
1611500150000|2021-01-24 14:55:50|435.63|431.63|435.66|431.66|435.74|431.74|435.63|431.63|18
1611500160000|2021-01-24 14:56:00|435.67|431.67|435.69|431.69|435.72|431.72|435.66|431.66|19
1611500170000|2021-01-24 14:56:10|435.7|431.7|435.71|431.71|435.73|431.73|435.69|431.69|18
1611500180000|2021-01-24 14:56:20|435.72|431.72|435.68|431.68|435.74|431.74|435.45|431.45|17
1611500190000|2021-01-24 14:56:30|435.69|431.69|435.71|431.71|435.75|431.75|435.65|431.65|25
1611500200000|2021-01-24 14:56:40|435.72|431.72|435.73|431.73|435.73|431.73|435.7|431.7|19
1611500210000|2021-01-24 14:56:50|435.74|431.74|435.73|431.73|435.79|431.79|435.58|431.58|20
1611500220000|2021-01-24 14:57:00|435.74|431.74|435.72|431.72|435.78|431.78|435.68|431.68|24
1611500230000|2021-01-24 14:57:10|435.71|431.71|435.93|431.93|435.94|431.94|435.7|431.7|16
1611500240000|2021-01-24 14:57:20|435.92|431.92|435.88|431.88|435.95|431.95|435.88|431.88|16
1611500250000|2021-01-24 14:57:30|435.89|431.89|436.04|432.04|436.04|432.04|435.89|431.89|12
1611500260000|2021-01-24 14:57:40|436.05|432.05|436.2|432.2|436.29|432.29|436.05|432.05|25
1611500270000|2021-01-24 14:57:50|436.19|432.19|436.16|432.16|436.3|432.3|435.95|431.95|22
1611500280000|2021-01-24 14:58:00|436.14|432.14|435.9|431.9|436.14|432.14|435.9|431.9|34
1611500290000|2021-01-24 14:58:10|435.85|431.85|435.75|431.75|435.85|431.85|435.64|431.64|25
1611500300000|2021-01-24 14:58:20|435.74|431.74|435.59|431.59|435.83|431.83|435.56|431.56|26
1611500310000|2021-01-24 14:58:30|435.57|431.57|435.77|431.77|435.82|431.82|435.57|431.57|20
1611500320000|2021-01-24 14:58:40|435.78|431.78|435.63|431.63|435.8|431.8|435.45|431.45|27
1611500330000|2021-01-24 14:58:50|435.64|431.64|435.59|431.59|435.67|431.67|435.53|431.53|22
1611500340000|2021-01-24 14:59:00|435.63|431.63|435.52|431.52|435.82|431.82|435.52|431.52|31
1611500350000|2021-01-24 14:59:10|435.53|431.53|435.56|431.56|435.56|431.56|435.48|431.48|25
1611500360000|2021-01-24 14:59:20|435.57|431.57|435.49|431.49|435.63|431.63|435.49|431.49|24
1611500370000|2021-01-24 14:59:30|435.47|431.47|435.08|431.08|435.47|431.47|435.07|431.07|30
1611500380000|2021-01-24 14:59:40|435.05|431.05|434.52|430.52|435.05|431.05|434.5|430.5|27
1611500390000|2021-01-24 14:59:50|434.53|430.53|434.31|430.31|434.53|430.53|434.25|430.25|24
1611500400000|2021-01-24 15:00:00|434.33|430.33|434.29|430.29|434.38|430.38|434.25|430.25|22
1611500410000|2021-01-24 15:00:10|434.31|430.31|433.57|429.57|434.31|430.31|433.57|429.57|31
1611500420000|2021-01-24 15:00:20|433.61|429.61|433.96|429.96|433.96|429.96|433.61|429.61|28
1611500430000|2021-01-24 15:00:30|433.95|429.95|434.2|430.2|434.26|430.26|433.93|429.93|19
1611500440000|2021-01-24 15:00:40|434.21|430.21|434.83|430.83|434.83|430.83|434.2|430.2|26
1611500450000|2021-01-24 15:00:50|434.84|430.84|435.26|431.26|435.28|431.28|434.71|430.71|26
1611500460000|2021-01-24 15:01:00|435.3|431.3|435.21|431.21|435.35|431.35|435.17|431.17|24
1611500470000|2021-01-24 15:01:10|435.22|431.22|435.36|431.36|435.37|431.37|435.15|431.15|32
1611500480000|2021-01-24 15:01:20|435.35|431.35|435.84|431.84|435.86|431.86|435.35|431.35|25
1611500490000|2021-01-24 15:01:30|435.77|431.77|435.81|431.81|435.93|431.93|435.77|431.77|27
1611500500000|2021-01-24 15:01:40|435.83|431.83|435.9|431.9|436.01|432.01|435.77|431.77|30
1611500510000|2021-01-24 15:01:50|435.87|431.87|435.62|431.62|435.87|431.87|435.57|431.57|19
1611500520000|2021-01-24 15:02:00|435.64|431.64|434.78|430.78|435.64|431.64|434.78|430.78|29
1611500530000|2021-01-24 15:02:10|434.77|430.77|434.74|430.74|434.78|430.78|434.69|430.69|18
1611500540000|2021-01-24 15:02:20|434.73|430.73|434.74|430.74|434.75|430.75|434.72|430.72|20
1611500550000|2021-01-24 15:02:30|434.75|430.75|434.79|430.79|434.81|430.81|434.73|430.73|25
1611500560000|2021-01-24 15:02:40|434.76|430.76|435.05|431.05|435.05|431.05|434.74|430.74|25
1611500570000|2021-01-24 15:02:50|435.07|431.07|435.16|431.16|435.18|431.18|435.03|431.03|26
1611500580000|2021-01-24 15:03:00|435.22|431.22|435|431|435.25|431.25|434.82|430.82|28
1611500590000|2021-01-24 15:03:10|435.02|431.02|435.35|431.35|435.35|431.35|435.02|431.02|29
1611500600000|2021-01-24 15:03:20|435.36|431.36|435.59|431.59|435.6|431.6|435.36|431.36|24
1611500610000|2021-01-24 15:03:30|435.6|431.6|435.92|431.92|435.93|431.93|435.6|431.6|20
1611500620000|2021-01-24 15:03:40|435.94|431.94|435.93|431.93|435.95|431.95|435.93|431.93|7
1611500630000|2021-01-24 15:03:50|435.92|431.92|435.68|431.68|435.92|431.92|435.68|431.68|27
1611500640000|2021-01-24 15:04:00|435.62|431.62|435.33|431.33|435.64|431.64|435.28|431.28|31
1611500650000|2021-01-24 15:04:10|435.32|431.32|435|431|435.35|431.35|435|431|28
1611500660000|2021-01-24 15:04:20|435.04|431.04|435.23|431.23|435.27|431.27|435.04|431.04|27
1611500670000|2021-01-24 15:04:30|435.24|431.24|435.17|431.17|435.31|431.31|435.12|431.12|29
1611500680000|2021-01-24 15:04:40|435.18|431.18|435.05|431.05|435.19|431.19|435.01|431.01|20
1611500690000|2021-01-24 15:04:50|435.04|431.04|435.13|431.13|435.24|431.24|435.02|431.02|29
1611500700000|2021-01-24 15:05:00|435.12|431.12|435.49|431.49|435.52|431.52|435.11|431.11|29
1611500710000|2021-01-24 15:05:10|435.43|431.43|435.3|431.3|435.5|431.5|435.3|431.3|26
1611500720000|2021-01-24 15:05:20|435.31|431.31|435.2|431.2|435.32|431.32|435.2|431.2|24
1611500730000|2021-01-24 15:05:30|435.21|431.21|435.23|431.23|435.24|431.24|435.2|431.2|14
1611500740000|2021-01-24 15:05:40|435.24|431.24|435.27|431.27|435.28|431.28|435.18|431.18|19
1611500750000|2021-01-24 15:05:50|435.32|431.32|435.38|431.38|435.38|431.38|435.32|431.32|13
1611500760000|2021-01-24 15:06:00|435.37|431.37|435.21|431.21|435.37|431.37|435.18|431.18|16
1611500770000|2021-01-24 15:06:10|435.2|431.2|435.24|431.24|435.27|431.27|435.19|431.19|15
1611500780000|2021-01-24 15:06:20|435.23|431.23|435.27|431.27|435.28|431.28|435.23|431.23|20
1611500790000|2021-01-24 15:06:30|435.28|431.28|435.63|431.63|435.63|431.63|435.28|431.28|22
1611500800000|2021-01-24 15:06:40|435.64|431.64|435.67|431.67|435.67|431.67|435.62|431.62|8
1611500810000|2021-01-24 15:06:50|435.68|431.68|435.88|431.88|435.92|431.92|435.68|431.68|28
1611500820000|2021-01-24 15:07:00|435.89|431.89|435.66|431.66|435.89|431.89|435.66|431.66|12
1611500830000|2021-01-24 15:07:10|435.65|431.65|435.5|431.5|435.65|431.65|435.5|431.5|19
1611500840000|2021-01-24 15:07:20|435.51|431.51|435.54|431.54|435.6|431.6|435.5|431.5|23
1611500850000|2021-01-24 15:07:30|435.53|431.53|435.85|431.85|435.89|431.89|435.52|431.52|24
1611500860000|2021-01-24 15:07:40|435.87|431.87|435.65|431.65|435.87|431.87|435.6|431.6|19
1611500870000|2021-01-24 15:07:50|435.66|431.66|435.55|431.55|435.8|431.8|435.55|431.55|24
1611500880000|2021-01-24 15:08:00|435.57|431.57|435.6|431.6|435.61|431.61|435.54|431.54|19
1611500890000|2021-01-24 15:08:10|435.57|431.57|435.57|431.57|435.61|431.61|435.56|431.56|21
1611500900000|2021-01-24 15:08:20|435.39|431.39|435.4|431.4|435.45|431.45|435.37|431.37|15
1611500910000|2021-01-24 15:08:30|435.42|431.42|435.67|431.67|435.67|431.67|435.42|431.42|24
1611500920000|2021-01-24 15:08:40|435.68|431.68|435.59|431.59|435.76|431.76|435.43|431.43|21
1611500930000|2021-01-24 15:08:50|435.61|431.61|435.51|431.51|435.61|431.61|435.5|431.5|10
1611500950000|2021-01-24 15:09:10|435.52|431.52|435.48|431.48|435.52|431.52|435.48|431.48|9
1611500960000|2021-01-24 15:09:20|435.49|431.49|435.45|431.45|435.49|431.49|435.41|431.41|5
1611500970000|2021-01-24 15:09:30|435.46|431.46|435.45|431.45|435.46|431.46|435.44|431.44|8
1611500980000|2021-01-24 15:09:40|435.46|431.46|435.66|431.66|435.7|431.7|435.45|431.45|17
1611500990000|2021-01-24 15:09:50|435.67|431.67|435.66|431.66|435.67|431.67|435.65|431.65|5
1611501000000|2021-01-24 15:10:00|435.63|431.63|434.85|430.85|435.63|431.63|434.83|430.83|22
1611501010000|2021-01-24 15:10:10|434.87|430.87|434.8|430.8|434.87|430.87|434.79|430.79|21
1611501020000|2021-01-24 15:10:20|434.77|430.77|434.8|430.8|434.81|430.81|434.76|430.76|17
1611501030000|2021-01-24 15:10:30|434.81|430.81|434.75|430.75|434.81|430.81|434.69|430.69|15
1611501040000|2021-01-24 15:10:40|434.74|430.74|434.63|430.63|434.76|430.76|434.6|430.6|13
1611501050000|2021-01-24 15:10:50|434.64|430.64|434.78|430.78|434.85|430.85|434.64|430.64|24
1611501060000|2021-01-24 15:11:00|434.79|430.79|434.81|430.81|434.88|430.88|434.77|430.77|19
1611501070000|2021-01-24 15:11:10|434.8|430.8|434.77|430.77|434.95|430.95|434.75|430.75|31
1611501080000|2021-01-24 15:11:20|434.79|430.79|434.91|430.91|434.92|430.92|434.76|430.76|25
1611501090000|2021-01-24 15:11:30|434.92|430.92|435.22|431.22|435.22|431.22|434.91|430.91|22
1611501100000|2021-01-24 15:11:40|435.2|431.2|435.27|431.27|435.32|431.32|435.16|431.16|20
1611501110000|2021-01-24 15:11:50|435.29|431.29|435.26|431.26|435.31|431.31|435.25|431.25|23
1611501120000|2021-01-24 15:12:00|435.27|431.27|435.47|431.47|435.5|431.5|435.26|431.26|18
1611501130000|2021-01-24 15:12:10|435.48|431.48|435.5|431.5|435.52|431.52|435.48|431.48|17
1611501140000|2021-01-24 15:12:20|435.49|431.49|435.49|431.49|435.49|431.49|435.32|431.32|14
1611501150000|2021-01-24 15:12:30|435.47|431.47|435.47|431.47|435.51|431.51|435.47|431.47|16
1611501160000|2021-01-24 15:12:40|435.48|431.48|435.51|431.51|435.52|431.52|435.47|431.47|19
1611501170000|2021-01-24 15:12:50|435.5|431.5|435.51|431.51|435.53|431.53|435.5|431.5|13
1611501180000|2021-01-24 15:13:00|435.52|431.52|435.24|431.24|435.52|431.52|435.24|431.24|19
1611501190000|2021-01-24 15:13:10|435.26|431.26|435.21|431.21|435.26|431.26|435.19|431.19|22
1611501200000|2021-01-24 15:13:20|435.18|431.18|435.18|431.18|435.19|431.19|435.15|431.15|20
1611501210000|2021-01-24 15:13:30|435.19|431.19|435.49|431.49|435.49|431.49|435.18|431.18|27
1611501220000|2021-01-24 15:13:40|435.5|431.5|435.62|431.62|435.64|431.64|435.49|431.49|17
1611501230000|2021-01-24 15:13:50|435.63|431.63|435.63|431.63|435.63|431.63|435.58|431.58|10
1611501240000|2021-01-24 15:14:00|435.62|431.62|435.39|431.39|435.7|431.7|435.36|431.36|22
1611501250000|2021-01-24 15:14:10|435.38|431.38|435.28|431.28|435.41|431.41|435.28|431.28|14
1611501260000|2021-01-24 15:14:20|435.27|431.27|435.4|431.4|435.4|431.4|435.24|431.24|20
1611501270000|2021-01-24 15:14:30|435.41|431.41|435.49|431.49|435.49|431.49|435.41|431.41|14
1611501280000|2021-01-24 15:14:40|435.48|431.48|435.59|431.59|435.62|431.62|435.48|431.48|19
1611501290000|2021-01-24 15:14:50|435.6|431.6|435.49|431.49|435.6|431.6|435.45|431.45|21
1611501300000|2021-01-24 15:15:00|435.48|431.48|435.44|431.44|435.49|431.49|435.41|431.41|10
1611501310000|2021-01-24 15:15:10|435.45|431.45|435.47|431.47|435.47|431.47|435.45|431.45|7
1611501320000|2021-01-24 15:15:20|435.46|431.46|435.42|431.42|435.51|431.51|435.42|431.42|21
1611501330000|2021-01-24 15:15:30|435.43|431.43|435.36|431.36|435.43|431.43|435.25|431.25|21
1611501340000|2021-01-24 15:15:40|435.37|431.37|435.16|431.16|435.39|431.39|435.14|431.14|22
1611501350000|2021-01-24 15:15:50|435.09|431.09|435.09|431.09|435.15|431.15|435.06|431.06|20
1611501360000|2021-01-24 15:16:00|435.08|431.08|435.51|431.51|435.51|431.51|435.08|431.08|23
1611501370000|2021-01-24 15:16:10|435.48|431.48|435.73|431.73|435.73|431.73|435.48|431.48|15
1611501380000|2021-01-24 15:16:20|435.74|431.74|435.77|431.77|435.78|431.78|435.66|431.66|20
1611501390000|2021-01-24 15:16:30|435.82|431.82|435.98|431.98|436.07|432.07|435.78|431.78|16
1611501400000|2021-01-24 15:16:40|436|432|436.07|432.07|436.18|432.18|435.94|431.94|18
1611501410000|2021-01-24 15:16:50|436.11|432.11|436.36|432.36|436.47|432.47|435.89|431.89|32
1611501420000|2021-01-24 15:17:00|436.41|432.41|436.57|432.57|436.58|432.58|436.41|432.41|28
1611501430000|2021-01-24 15:17:10|436.58|432.58|436.55|432.55|436.59|432.59|436.53|432.53|22
1611501440000|2021-01-24 15:17:20|436.54|432.54|436.54|432.54|436.55|432.55|436.48|432.48|20
1611501450000|2021-01-24 15:17:30|436.55|432.55|436.61|432.61|436.63|432.63|436.48|432.48|18
1611501460000|2021-01-24 15:17:40|436.62|432.62|436.58|432.58|436.67|432.67|436.57|432.57|14
1611501470000|2021-01-24 15:17:50|436.56|432.56|436.48|432.48|436.56|432.56|436.44|432.44|13
1611501480000|2021-01-24 15:18:00|436.49|432.49|436.17|432.17|436.52|432.52|436.17|432.17|23
1611501490000|2021-01-24 15:18:10|436.16|432.16|436.08|432.08|436.16|432.16|436.04|432.04|8
1611501500000|2021-01-24 15:18:20|436.2|432.2|436.09|432.09|436.28|432.28|436|432|27
1611501510000|2021-01-24 15:18:30|436.1|432.1|436.1|432.1|436.22|432.22|436.07|432.07|23
1611501520000|2021-01-24 15:18:40|436.13|432.13|435.94|431.94|436.17|432.17|435.91|431.91|21
1611501530000|2021-01-24 15:18:50|435.93|431.93|435.86|431.86|436.02|432.02|435.83|431.83|21
1611501540000|2021-01-24 15:19:00|435.85|431.85|435.99|431.99|436.06|432.06|435.85|431.85|27
1611501550000|2021-01-24 15:19:10|436.02|432.02|436.01|432.01|436.04|432.04|435.9|431.9|24
1611501560000|2021-01-24 15:19:20|435.98|431.98|436.04|432.04|436.04|432.04|435.73|431.73|20
1611501570000|2021-01-24 15:19:30|436.05|432.05|436.03|432.03|436.17|432.17|436.03|432.03|17
1611501580000|2021-01-24 15:19:40|436.04|432.04|435.83|431.83|436.06|432.06|435.83|431.83|17
1611501590000|2021-01-24 15:19:50|435.79|431.79|435.76|431.76|435.79|431.79|435.7|431.7|15
1611501600000|2021-01-24 15:20:00|435.75|431.75|435.77|431.77|435.78|431.78|435.75|431.75|4
1611501610000|2021-01-24 15:20:10|435.78|431.78|435.67|431.67|435.78|431.78|435.67|431.67|13
1611501620000|2021-01-24 15:20:20|435.68|431.68|435.58|431.58|435.69|431.69|435.55|431.55|12
1611501630000|2021-01-24 15:20:30|435.59|431.59|435.59|431.59|435.62|431.62|435.59|431.59|7
1611501640000|2021-01-24 15:20:40|435.6|431.6|435.92|431.92|435.97|431.97|435.6|431.6|25
1611501650000|2021-01-24 15:20:50|435.94|431.94|435.83|431.83|435.95|431.95|435.71|431.71|26
1611501660000|2021-01-24 15:21:00|435.78|431.78|435.71|431.71|435.78|431.78|435.69|431.69|10
1611501670000|2021-01-24 15:21:10|435.7|431.7|435.41|431.41|435.71|431.71|435.41|431.41|21
1611501680000|2021-01-24 15:21:20|435.42|431.42|435.36|431.36|435.43|431.43|435.21|431.21|25
1611501690000|2021-01-24 15:21:30|435.34|431.34|435.32|431.32|435.35|431.35|435.3|431.3|17
1611501700000|2021-01-24 15:21:40|435.31|431.31|435.36|431.36|435.38|431.38|435.31|431.31|14
1611501710000|2021-01-24 15:21:50|435.35|431.35|435.3|431.3|435.35|431.35|435.27|431.27|18
1611501720000|2021-01-24 15:22:00|435.29|431.29|435.29|431.29|435.31|431.31|435.28|431.28|14
1611501730000|2021-01-24 15:22:10|435.3|431.3|435.28|431.28|435.3|431.3|435.25|431.25|9
1611501740000|2021-01-24 15:22:20|435.27|431.27|435.24|431.24|435.27|431.27|435.24|431.24|14
1611501750000|2021-01-24 15:22:30|435.29|431.29|435.46|431.46|435.6|431.6|435.29|431.29|27
1611501760000|2021-01-24 15:22:40|435.51|431.51|435.67|431.67|435.68|431.68|435.49|431.49|25
1611501770000|2021-01-24 15:22:50|435.64|431.64|435.82|431.82|435.82|431.82|435.57|431.57|17
1611501780000|2021-01-24 15:23:00|435.81|431.81|436.03|432.03|436.06|432.06|435.81|431.81|26
1611501790000|2021-01-24 15:23:10|436.04|432.04|436.09|432.09|436.09|432.09|436.02|432.02|18
1611501800000|2021-01-24 15:23:20|436.1|432.1|435.87|431.87|436.1|432.1|435.83|431.83|17
1611501810000|2021-01-24 15:23:30|435.88|431.88|435.74|431.74|435.88|431.88|435.74|431.74|15
1611501820000|2021-01-24 15:23:40|435.71|431.71|435.73|431.73|435.73|431.73|435.7|431.7|6
1611501830000|2021-01-24 15:23:50|435.7|431.7|435.61|431.61|435.76|431.76|435.61|431.61|11
1611501840000|2021-01-24 15:24:00|435.59|431.59|435.58|431.58|435.62|431.62|435.49|431.49|10
1611501850000|2021-01-24 15:24:10|435.53|431.53|435.56|431.56|435.56|431.56|435.42|431.42|22
1611501860000|2021-01-24 15:24:20|435.58|431.58|435.4|431.4|435.59|431.59|435.39|431.39|18
1611501870000|2021-01-24 15:24:30|435.39|431.39|435.37|431.37|435.41|431.41|435.37|431.37|10
1611501880000|2021-01-24 15:24:40|435.35|431.35|435.08|431.08|435.35|431.35|435.08|431.08|22
1611501890000|2021-01-24 15:24:50|435.13|431.13|435.16|431.16|435.16|431.16|435.12|431.12|16
1611501900000|2021-01-24 15:25:00|435.17|431.17|435.19|431.19|435.2|431.2|435.16|431.16|23
1611501910000|2021-01-24 15:25:10|435.18|431.18|435.25|431.25|435.27|431.27|435.18|431.18|15
1611501920000|2021-01-24 15:25:20|435.24|431.24|435.11|431.11|435.24|431.24|435.11|431.11|20
1611501930000|2021-01-24 15:25:30|435.1|431.1|435.19|431.19|435.21|431.21|435.1|431.1|17
1611501940000|2021-01-24 15:25:40|435.2|431.2|435.07|431.07|435.2|431.2|435.05|431.05|23
1611501950000|2021-01-24 15:25:50|435.08|431.08|435.19|431.19|435.28|431.28|435.07|431.07|25
1611501960000|2021-01-24 15:26:00|435.18|431.18|435.19|431.19|435.2|431.2|435.16|431.16|16
1611501970000|2021-01-24 15:26:10|435.2|431.2|435.16|431.16|435.21|431.21|435.12|431.12|16
1611501980000|2021-01-24 15:26:20|435.17|431.17|435.58|431.58|435.59|431.59|435.17|431.17|24
1611501990000|2021-01-24 15:26:30|435.57|431.57|435.73|431.73|435.73|431.73|435.57|431.57|18
1611502000000|2021-01-24 15:26:40|435.76|431.76|435.75|431.75|435.78|431.78|435.71|431.71|15
1611502010000|2021-01-24 15:26:50|435.73|431.73|435.86|431.86|435.86|431.86|435.66|431.66|22
1611502020000|2021-01-24 15:27:00|435.85|431.85|435.93|431.93|435.93|431.93|435.85|431.85|17
1611502030000|2021-01-24 15:27:10|435.95|431.95|436.07|432.07|436.15|432.15|435.95|431.95|7
1611502040000|2021-01-24 15:27:20|436.05|432.05|436.04|432.04|436.06|432.06|436.04|432.04|6
1611502050000|2021-01-24 15:27:30|436.06|432.06|436.07|432.07|436.1|432.1|436.05|432.05|13
1611502060000|2021-01-24 15:27:40|436.08|432.08|436.09|432.09|436.09|432.09|436.07|432.07|11
1611502070000|2021-01-24 15:27:50|436.1|432.1|436.11|432.11|436.16|432.16|436.1|432.1|17
1611502080000|2021-01-24 15:28:00|436.1|432.1|436.33|432.33|436.33|432.33|436.1|432.1|15
1611502090000|2021-01-24 15:28:10|436.38|432.38|436.62|432.62|436.63|432.63|436.38|432.38|13
1611502100000|2021-01-24 15:28:20|436.59|432.59|436.38|432.38|436.61|432.61|436.33|432.33|22
1611502110000|2021-01-24 15:28:30|436.42|432.42|436.52|432.52|436.53|432.53|436.42|432.42|11
1611502120000|2021-01-24 15:28:40|436.53|432.53|436.56|432.56|436.58|432.58|436.53|432.53|16
1611502130000|2021-01-24 15:28:50|436.55|432.55|436.46|432.46|436.56|432.56|436.44|432.44|9
1611502140000|2021-01-24 15:29:00|436.43|432.43|436.37|432.37|436.43|432.43|436.36|432.36|8
1611502150000|2021-01-24 15:29:10|436.38|432.38|436.47|432.47|436.54|432.54|436.38|432.38|22
1611502160000|2021-01-24 15:29:20|436.46|432.46|436.36|432.36|436.46|432.46|436.3|432.3|19
1611502170000|2021-01-24 15:29:30|436.37|432.37|436.43|432.43|436.46|432.46|436.37|432.37|15
1611502180000|2021-01-24 15:29:40|436.44|432.44|436.59|432.59|436.66|432.66|436.44|432.44|16
1611502190000|2021-01-24 15:29:50|436.6|432.6|436.6|432.6|436.61|432.61|436.57|432.57|11
1611502200000|2021-01-24 15:30:00|436.59|432.59|436.59|432.59|436.6|432.6|436.58|432.58|5
1611502210000|2021-01-24 15:30:10|436.68|432.68|436.32|432.32|436.68|432.68|436.29|432.29|22
1611502220000|2021-01-24 15:30:20|436.33|432.33|436.47|432.47|436.48|432.48|436.25|432.25|26
1611502230000|2021-01-24 15:30:30|436.48|432.48|436.44|432.44|436.51|432.51|436.42|432.42|21
1611502240000|2021-01-24 15:30:40|436.45|432.45|436.5|432.5|436.52|432.52|436.45|432.45|22
1611502250000|2021-01-24 15:30:50|436.52|432.52|436.61|432.61|436.62|432.62|436.51|432.51|11
1611502260000|2021-01-24 15:31:00|436.62|432.62|436.62|432.62|436.63|432.63|436.59|432.59|10
1611502270000|2021-01-24 15:31:10|436.6|432.6|436.62|432.62|436.63|432.63|436.58|432.58|16
1611502280000|2021-01-24 15:31:20|436.61|432.61|436.64|432.64|436.66|432.66|436.6|432.6|16
1611502290000|2021-01-24 15:31:30|436.74|432.74|436.75|432.75|436.84|432.84|436.71|432.71|18
1611502300000|2021-01-24 15:31:40|436.74|432.74|436.69|432.69|436.75|432.75|436.52|432.52|22
1611502310000|2021-01-24 15:31:50|436.7|432.7|436.67|432.67|436.7|432.7|436.67|432.67|13
1611502320000|2021-01-24 15:32:00|436.68|432.68|436.41|432.41|436.68|432.68|436.39|432.39|24
1611502330000|2021-01-24 15:32:10|436.44|432.44|436.6|432.6|436.67|432.67|436.43|432.43|26
1611502340000|2021-01-24 15:32:20|436.59|432.59|436.63|432.63|436.65|432.65|436.59|432.59|21
1611502350000|2021-01-24 15:32:30|436.65|432.65|436.63|432.63|436.65|432.65|436.61|432.61|25
1611502360000|2021-01-24 15:32:40|436.62|432.62|436.61|432.61|436.64|432.64|436.58|432.58|13
1611502370000|2021-01-24 15:32:50|436.6|432.6|436.61|432.61|436.63|432.63|436.59|432.59|17
1611502380000|2021-01-24 15:33:00|436.62|432.62|436.72|432.72|436.74|432.74|436.61|432.61|23
1611502390000|2021-01-24 15:33:10|436.73|432.73|436.65|432.65|436.74|432.74|436.64|432.64|27
1611502400000|2021-01-24 15:33:20|436.64|432.64|436.64|432.64|436.65|432.65|436.62|432.62|12
1611502410000|2021-01-24 15:33:30|436.63|432.63|436.55|432.55|436.63|432.63|436.55|432.55|17
1611502420000|2021-01-24 15:33:40|436.57|432.57|436.46|432.46|436.59|432.59|436.43|432.43|18
1611502430000|2021-01-24 15:33:50|436.45|432.45|436.44|432.44|436.48|432.48|436.43|432.43|16
1611502440000|2021-01-24 15:34:00|436.45|432.45|436.48|432.48|436.53|432.53|436.45|432.45|23
1611502450000|2021-01-24 15:34:10|436.49|432.49|436.52|432.52|436.53|432.53|436.49|432.49|20
1611502460000|2021-01-24 15:34:20|436.51|432.51|436.16|432.16|436.51|432.51|436.16|432.16|17
1611502470000|2021-01-24 15:34:30|436.18|432.18|436.3|432.3|436.31|432.31|436.17|432.17|19
1611502480000|2021-01-24 15:34:40|436.34|432.34|436.39|432.39|436.39|432.39|436.33|432.33|9
1611502490000|2021-01-24 15:34:50|436.41|432.41|436.37|432.37|436.41|432.41|436.36|432.36|11
1611502500000|2021-01-24 15:35:00|436.36|432.36|436.62|432.62|436.63|432.63|436.36|432.36|25
1611502510000|2021-01-24 15:35:10|436.63|432.63|436.7|432.7|436.71|432.71|436.63|432.63|8
1611502520000|2021-01-24 15:35:20|436.69|432.69|436.71|432.71|436.71|432.71|436.66|432.66|18
1611502530000|2021-01-24 15:35:30|436.72|432.72|436.7|432.7|436.72|432.72|436.7|432.7|6
1611502540000|2021-01-24 15:35:40|436.71|432.71|436.69|432.69|436.71|432.71|436.63|432.63|18
1611502550000|2021-01-24 15:35:50|436.7|432.7|436.77|432.77|436.77|432.77|436.68|432.68|17
1611502560000|2021-01-24 15:36:00|436.76|432.76|436.78|432.78|436.78|432.78|436.72|432.72|22
1611502570000|2021-01-24 15:36:10|436.86|432.86|437.19|433.19|437.21|433.21|436.86|432.86|20
1611502580000|2021-01-24 15:36:20|437.2|433.2|437.48|433.48|437.49|433.49|437.2|433.2|20
1611502590000|2021-01-24 15:36:30|437.49|433.49|437.46|433.46|437.49|433.49|437.43|433.43|23
1611502600000|2021-01-24 15:36:40|437.47|433.47|437.48|433.48|437.48|433.48|437.45|433.45|10
1611502610000|2021-01-24 15:36:50|437.47|433.47|437.35|433.35|437.49|433.49|437.35|433.35|16
1611502620000|2021-01-24 15:37:00|437.36|433.36|437.58|433.58|437.58|433.58|437.36|433.36|25
1611502630000|2021-01-24 15:37:10|437.55|433.55|437.68|433.68|437.71|433.71|437.55|433.55|23
1611502640000|2021-01-24 15:37:20|437.58|433.58|437.73|433.73|437.77|433.77|437.53|433.53|23
1611502650000|2021-01-24 15:37:30|437.74|433.74|437.69|433.69|437.77|433.77|437.6|433.6|13
1611502660000|2021-01-24 15:37:40|437.64|433.64|437.62|433.62|437.65|433.65|437.61|433.61|7
1611502670000|2021-01-24 15:37:50|437.63|433.63|437.72|433.72|437.77|433.77|437.63|433.63|15
1611502680000|2021-01-24 15:38:00|437.84|433.84|437.8|433.8|437.87|433.87|437.75|433.75|19
1611502690000|2021-01-24 15:38:10|437.81|433.81|437.82|433.82|437.82|433.82|437.76|433.76|11
1611502700000|2021-01-24 15:38:20|437.81|433.81|437.85|433.85|437.87|433.87|437.73|433.73|9
1611502710000|2021-01-24 15:38:30|437.86|433.86|437.63|433.63|437.89|433.89|437.59|433.59|22
1611502720000|2021-01-24 15:38:40|437.61|433.61|437.56|433.56|437.68|433.68|437.56|433.56|18
1611502730000|2021-01-24 15:38:50|437.53|433.53|437.51|433.51|437.53|433.53|437.44|433.44|24
1611502740000|2021-01-24 15:39:00|437.54|433.54|437.7|433.7|437.7|433.7|437.52|433.52|20
1611502750000|2021-01-24 15:39:10|437.69|433.69|437.67|433.67|437.69|433.69|437.65|433.65|21
1611502760000|2021-01-24 15:39:20|437.66|433.66|437.63|433.63|437.66|433.66|437.61|433.61|14
1611502770000|2021-01-24 15:39:30|437.64|433.64|437.63|433.63|437.68|433.68|437.63|433.63|13
1611502780000|2021-01-24 15:39:40|437.64|433.64|437.48|433.48|437.64|433.64|437.48|433.48|21
1611502790000|2021-01-24 15:39:50|437.46|433.46|437.26|433.26|437.46|433.46|437.25|433.25|19
1611502800000|2021-01-24 15:40:00|437.24|433.24|437.21|433.21|437.27|433.27|437.21|433.21|21
1611502810000|2021-01-24 15:40:10|437.22|433.22|437.3|433.3|437.35|433.35|437.2|433.2|21
1611502820000|2021-01-24 15:40:20|437.28|433.28|437.57|433.57|437.57|433.57|437.28|433.28|25
1611502830000|2021-01-24 15:40:30|437.54|433.54|437.33|433.33|437.54|433.54|437.33|433.33|20
1611502840000|2021-01-24 15:40:40|437.32|433.32|437.29|433.29|437.34|433.34|437.23|433.23|16
1611502850000|2021-01-24 15:40:50|437.28|433.28|437.09|433.09|437.3|433.3|437.07|433.07|26
1611502860000|2021-01-24 15:41:00|437.08|433.08|437.39|433.39|437.4|433.4|437.08|433.08|16
1611502870000|2021-01-24 15:41:10|437.38|433.38|437.24|433.24|437.38|433.38|437.23|433.23|25
1611502880000|2021-01-24 15:41:20|437.25|433.25|437.21|433.21|437.31|433.31|437.18|433.18|20
1611502890000|2021-01-24 15:41:30|437.2|433.2|437.02|433.02|437.22|433.22|437.01|433.01|25
1611502900000|2021-01-24 15:41:40|437.04|433.04|437.02|433.02|437.04|433.04|437|433|18
1611502910000|2021-01-24 15:41:50|437.01|433.01|437.01|433.01|437.02|433.02|436.98|432.98|19
1611502920000|2021-01-24 15:42:00|437|433|437.01|433.01|437.03|433.03|436.97|432.97|19
1611502930000|2021-01-24 15:42:10|437.02|433.02|437.07|433.07|437.07|433.07|437|433|16
1611502940000|2021-01-24 15:42:20|437.06|433.06|437.29|433.29|437.29|433.29|437.05|433.05|15
1611502950000|2021-01-24 15:42:30|437.28|433.28|437.29|433.29|437.37|433.37|437.28|433.28|25
1611502960000|2021-01-24 15:42:40|437.28|433.28|437.17|433.17|437.28|433.28|437.17|433.17|23
1611502970000|2021-01-24 15:42:50|437.15|433.15|437.15|433.15|437.15|433.15|437.15|433.15|1
1611502980000|2021-01-24 15:43:00|437.16|433.16|437.14|433.14|437.16|433.16|437.14|433.14|3
1611502990000|2021-01-24 15:43:10|437.16|433.16|437.12|433.12|437.17|433.17|437.12|433.12|8
1611503000000|2021-01-24 15:43:20|437.13|433.13|437.13|433.13|437.25|433.25|437.02|433.02|19
1611503010000|2021-01-24 15:43:30|437.11|433.11|436.85|432.85|437.12|433.12|436.85|432.85|27
1611503020000|2021-01-24 15:43:40|436.84|432.84|436.78|432.78|436.87|432.87|436.77|432.77|16
1611503030000|2021-01-24 15:43:50|436.76|432.76|436.73|432.73|436.78|432.78|436.72|432.72|19
1611503040000|2021-01-24 15:44:00|436.72|432.72|437.08|433.08|437.08|433.08|436.71|432.71|22
1611503050000|2021-01-24 15:44:10|437.1|433.1|437.27|433.27|437.3|433.3|437.1|433.1|23
1611503060000|2021-01-24 15:44:20|437.26|433.26|437.04|433.04|437.28|433.28|437.01|433.01|17
1611503070000|2021-01-24 15:44:30|437.02|433.02|437.06|433.06|437.06|433.06|437.01|433.01|17
1611503080000|2021-01-24 15:44:40|437.04|433.04|437.01|433.01|437.07|433.07|437.01|433.01|7
1611503090000|2021-01-24 15:44:50|437|433|436.94|432.94|437|433|436.91|432.91|7
1611503100000|2021-01-24 15:45:00|436.96|432.96|436.94|432.94|436.96|432.96|436.93|432.93|9
1611503110000|2021-01-24 15:45:10|436.97|432.97|437.07|433.07|437.22|433.22|436.97|432.97|24
1611503120000|2021-01-24 15:45:20|437.08|433.08|436.99|432.99|437.08|433.08|436.98|432.98|13
1611503130000|2021-01-24 15:45:30|436.93|432.93|436.78|432.78|436.93|432.93|436.78|432.78|25
1611503140000|2021-01-24 15:45:40|436.77|432.77|436.54|432.54|436.77|432.77|436.53|432.53|22
1611503150000|2021-01-24 15:45:50|436.53|432.53|436.44|432.44|436.55|432.55|436.44|432.44|23
1611503160000|2021-01-24 15:46:00|436.43|432.43|436.38|432.38|436.43|432.43|436.37|432.37|17
1611503170000|2021-01-24 15:46:10|436.4|432.4|436.51|432.51|436.68|432.68|436.4|432.4|31
1611503180000|2021-01-24 15:46:20|436.48|432.48|436.37|432.37|436.48|432.48|436.32|432.32|18
1611503190000|2021-01-24 15:46:30|436.39|432.39|436.36|432.36|436.39|432.39|436.34|432.34|17
1611503200000|2021-01-24 15:46:40|436.35|432.35|436.37|432.37|436.4|432.4|436.34|432.34|16
1611503210000|2021-01-24 15:46:50|436.38|432.38|436.63|432.63|436.63|432.63|436.34|432.34|22
1611503220000|2021-01-24 15:47:00|436.64|432.64|436.45|432.45|436.74|432.74|436.39|432.39|30
1611503230000|2021-01-24 15:47:10|436.44|432.44|436.34|432.34|436.44|432.44|436.26|432.26|23
1611503240000|2021-01-24 15:47:20|436.36|432.36|436.51|432.51|436.52|432.52|436.35|432.35|24
1611503250000|2021-01-24 15:47:30|436.49|432.49|436.51|432.51|436.56|432.56|436.48|432.48|21
1611503260000|2021-01-24 15:47:40|436.52|432.52|436.57|432.57|436.59|432.59|436.5|432.5|18
1611503270000|2021-01-24 15:47:50|436.56|432.56|436.49|432.49|436.58|432.58|436.49|432.49|21
1611503280000|2021-01-24 15:48:00|436.48|432.48|436.35|432.35|436.48|432.48|436.33|432.33|21
1611503290000|2021-01-24 15:48:10|436.36|432.36|436.38|432.38|436.4|432.4|436.34|432.34|16
1611503300000|2021-01-24 15:48:20|436.36|432.36|436.25|432.25|436.37|432.37|436.25|432.25|13
1611503310000|2021-01-24 15:48:30|436.26|432.26|436.37|432.37|436.41|432.41|436.2|432.2|16
1611503320000|2021-01-24 15:48:40|436.38|432.38|436.32|432.32|436.38|432.38|436.31|432.31|25
1611503330000|2021-01-24 15:48:50|436.33|432.33|436.31|432.31|436.35|432.35|436.31|432.31|21
1611503340000|2021-01-24 15:49:00|436.3|432.3|436.29|432.29|436.3|432.3|436.28|432.28|17
1611503350000|2021-01-24 15:49:10|436.28|432.28|436.24|432.24|436.29|432.29|436.24|432.24|14
1611503360000|2021-01-24 15:49:20|436.23|432.23|436.22|432.22|436.24|432.24|436.22|432.22|10
1611503370000|2021-01-24 15:49:30|436.23|432.23|436.24|432.24|436.27|432.27|436.22|432.22|19
1611503380000|2021-01-24 15:49:40|436.27|432.27|436.25|432.25|436.36|432.36|436.25|432.25|20
1611503390000|2021-01-24 15:49:50|436.23|432.23|436.17|432.17|436.23|432.23|436.08|432.08|23
1611503400000|2021-01-24 15:50:00|436.19|432.19|436.18|432.18|436.21|432.21|436.18|432.18|13
1611503410000|2021-01-24 15:50:10|436.19|432.19|435.99|431.99|436.2|432.2|435.99|431.99|20
1611503420000|2021-01-24 15:50:20|435.95|431.95|435.82|431.82|435.95|431.95|435.81|431.81|13
1611503430000|2021-01-24 15:50:30|435.83|431.83|435.53|431.53|435.83|431.83|435.53|431.53|24
1611503440000|2021-01-24 15:50:40|435.54|431.54|435.42|431.42|435.58|431.58|435.42|431.42|22
1611503450000|2021-01-24 15:50:50|435.43|431.43|435.34|431.34|435.64|431.64|435.34|431.34|17
1611503460000|2021-01-24 15:51:00|435.32|431.32|435.3|431.3|435.34|431.34|435.29|431.29|19
1611503470000|2021-01-24 15:51:10|435.29|431.29|435.2|431.2|435.33|431.33|435.18|431.18|23
1611503480000|2021-01-24 15:51:20|435.19|431.19|435.16|431.16|435.19|431.19|435.15|431.15|15
1611503490000|2021-01-24 15:51:30|435.15|431.15|435.11|431.11|435.15|431.15|435.1|431.1|15
1611503500000|2021-01-24 15:51:40|435.12|431.12|434.8|430.8|435.12|431.12|434.79|430.79|20
1611503510000|2021-01-24 15:51:50|434.77|430.77|434.47|430.47|434.78|430.78|434.3|430.3|29
1611503520000|2021-01-24 15:52:00|434.49|430.49|434.37|430.37|434.57|430.57|434.34|430.34|30
1611503530000|2021-01-24 15:52:10|434.36|430.36|434.46|430.46|434.46|430.46|434.36|430.36|20
1611503540000|2021-01-24 15:52:20|434.47|430.47|434.58|430.58|434.59|430.59|434.46|430.46|21
1611503550000|2021-01-24 15:52:30|434.57|430.57|434.56|430.56|434.62|430.62|434.52|430.52|18
1611503560000|2021-01-24 15:52:40|434.54|430.54|434.25|430.25|434.55|430.55|434.25|430.25|20
1611503570000|2021-01-24 15:52:50|434.27|430.27|434.38|430.38|434.48|430.48|434.2|430.2|26
1611503580000|2021-01-24 15:53:00|434.39|430.39|434.25|430.25|434.39|430.39|434.25|430.25|20
1611503590000|2021-01-24 15:53:10|434.26|430.26|434.12|430.12|434.28|430.28|434.06|430.06|31
1611503600000|2021-01-24 15:53:20|434.08|430.08|433.98|429.98|434.11|430.11|433.94|429.94|25
1611503610000|2021-01-24 15:53:30|433.97|429.97|433.93|429.93|434.14|430.14|433.89|429.89|25
1611503620000|2021-01-24 15:53:40|433.92|429.92|433.8|429.8|433.93|429.93|433.79|429.79|15
1611503630000|2021-01-24 15:53:50|433.79|429.79|433.77|429.77|433.79|429.79|433.62|429.62|16
1611503640000|2021-01-24 15:54:00|433.79|429.79|434.11|430.11|434.2|430.2|433.72|429.72|32
1611503650000|2021-01-24 15:54:10|434.1|430.1|434.03|430.03|434.11|430.11|434|430|24
1611503660000|2021-01-24 15:54:20|434.02|430.02|434.03|430.03|434.1|430.1|434|430|17
1611503670000|2021-01-24 15:54:30|434.04|430.04|433.91|429.91|434.05|430.05|433.86|429.86|24
1611503680000|2021-01-24 15:54:40|433.9|429.9|433.78|429.78|433.9|429.9|433.75|429.75|15
1611503690000|2021-01-24 15:54:50|433.79|429.79|433.64|429.64|433.86|429.86|433.54|429.54|22
1611503700000|2021-01-24 15:55:00|433.63|429.63|434|430|434.04|430.04|433.61|429.61|26
1611503710000|2021-01-24 15:55:10|434.01|430.01|433.93|429.93|434.05|430.05|433.93|429.93|15
1611503720000|2021-01-24 15:55:20|433.94|429.94|433.95|429.95|433.98|429.98|433.87|429.87|27
1611503730000|2021-01-24 15:55:30|433.96|429.96|434.67|430.67|434.67|430.67|433.91|429.91|29
1611503740000|2021-01-24 15:55:40|434.61|430.61|434.59|430.59|434.63|430.63|434.45|430.45|25
1611503750000|2021-01-24 15:55:50|434.58|430.58|434.88|430.88|434.96|430.96|434.56|430.56|26
1611503760000|2021-01-24 15:56:00|435.14|431.14|435.24|431.24|435.25|431.25|435.14|431.14|23
1611503770000|2021-01-24 15:56:10|435.21|431.21|435.43|431.43|435.57|431.57|435.21|431.21|19
1611503780000|2021-01-24 15:56:20|435.5|431.5|435.56|431.56|435.69|431.69|435.5|431.5|20
1611503790000|2021-01-24 15:56:30|435.58|431.58|435.88|431.88|435.88|431.88|435.52|431.52|23
1611503800000|2021-01-24 15:56:40|435.89|431.89|435.74|431.74|435.89|431.89|435.69|431.69|23
1611503810000|2021-01-24 15:56:50|435.75|431.75|435.69|431.69|435.77|431.77|435.69|431.69|23
1611503820000|2021-01-24 15:57:00|435.7|431.7|435.74|431.74|435.74|431.74|435.69|431.69|14
1611503830000|2021-01-24 15:57:10|435.73|431.73|435.89|431.89|435.89|431.89|435.66|431.66|23
1611503840000|2021-01-24 15:57:20|435.87|431.87|436|432|436.11|432.11|435.83|431.83|23
1611503850000|2021-01-24 15:57:30|435.98|431.98|436.2|432.2|436.32|432.32|435.95|431.95|24
1611503860000|2021-01-24 15:57:40|436.19|432.19|436.51|432.51|436.54|432.54|436.17|432.17|29
1611503870000|2021-01-24 15:57:50|436.52|432.52|436.48|432.48|436.64|432.64|436.48|432.48|20
1611503880000|2021-01-24 15:58:00|436.46|432.46|436.28|432.28|436.46|432.46|436.14|432.14|31
1611503890000|2021-01-24 15:58:10|436.32|432.32|436.45|432.45|436.45|432.45|436.32|432.32|20
1611503900000|2021-01-24 15:58:20|436.44|432.44|436.49|432.49|436.54|432.54|436.44|432.44|19
1611503910000|2021-01-24 15:58:30|436.45|432.45|436.44|432.44|436.46|432.46|436.43|432.43|16
1611503920000|2021-01-24 15:58:40|436.45|432.45|436.52|432.52|436.55|432.55|436.44|432.44|18
1611503930000|2021-01-24 15:58:50|436.53|432.53|436.46|432.46|436.53|432.53|436.43|432.43|10
1611503940000|2021-01-24 15:59:00|436.45|432.45|436.48|432.48|436.49|432.49|436.45|432.45|11
1611503950000|2021-01-24 15:59:10|436.43|432.43|436.33|432.33|436.45|432.45|436.28|432.28|15
1611503960000|2021-01-24 15:59:20|436.34|432.34|436.38|432.38|436.38|432.38|436.29|432.29|17
1611503970000|2021-01-24 15:59:30|436.37|432.37|436.43|432.43|436.43|432.43|436.37|432.37|13
1611503980000|2021-01-24 15:59:40|436.46|432.46|436.67|432.67|436.67|432.67|436.44|432.44|24
1611503990000|2021-01-24 15:59:50|436.7|432.7|436.91|432.91|436.91|432.91|436.63|432.63|24
1611504000000|2021-01-24 16:00:00|436.9|432.9|437.21|433.21|437.22|433.22|436.88|432.88|26
1611504010000|2021-01-24 16:00:10|437.2|433.2|437.02|433.02|437.37|433.37|437.01|433.01|25
1611504020000|2021-01-24 16:00:20|437.05|433.05|437.13|433.13|437.15|433.15|437|433|25
1611504030000|2021-01-24 16:00:30|437.15|433.15|437.43|433.43|437.43|433.43|437.14|433.14|29
1611504040000|2021-01-24 16:00:40|437.04|433.04|437.1|433.1|437.37|433.37|437.04|433.04|31
1611504050000|2021-01-24 16:00:50|437.09|433.09|437.2|433.2|437.21|433.21|437.09|433.09|22
1611504060000|2021-01-24 16:01:00|437.22|433.22|437.27|433.27|437.27|433.27|437.15|433.15|21
1611504070000|2021-01-24 16:01:10|437.26|433.26|437.22|433.22|437.26|433.26|437.19|433.19|24
1611504080000|2021-01-24 16:01:20|437.23|433.23|437.47|433.47|437.47|433.47|437.04|433.04|31
1611504090000|2021-01-24 16:01:30|437.46|433.46|437.46|433.46|437.5|433.5|437.45|433.45|17
1611504100000|2021-01-24 16:01:40|437.43|433.43|437.72|433.72|437.74|433.74|437.41|433.41|21
1611504110000|2021-01-24 16:01:50|437.71|433.71|438.07|434.07|438.07|434.07|437.67|433.67|26
1611504120000|2021-01-24 16:02:00|438.06|434.06|438.57|434.57|438.6|434.6|438.06|434.06|28
1611504130000|2021-01-24 16:02:10|438.65|434.65|438.7|434.7|438.76|434.76|438.62|434.62|23
1611504140000|2021-01-24 16:02:20|438.71|434.71|438.4|434.4|438.71|434.71|438.35|434.35|24
1611504150000|2021-01-24 16:02:30|438.45|434.45|438.72|434.72|438.72|434.72|438.44|434.44|27
1611504160000|2021-01-24 16:02:40|438.63|434.63|438.94|434.94|438.97|434.97|438.59|434.59|24
1611504170000|2021-01-24 16:02:50|438.91|434.91|439.19|435.19|439.21|435.21|438.86|434.86|22
1611504180000|2021-01-24 16:03:00|439.18|435.18|439.07|435.07|439.26|435.26|438.89|434.89|26
1611504190000|2021-01-24 16:03:10|439.06|435.06|439.3|435.3|439.32|435.32|439.05|435.05|27
1611504200000|2021-01-24 16:03:20|439.32|435.32|439.37|435.37|439.38|435.38|439.3|435.3|20
1611504210000|2021-01-24 16:03:30|439.38|435.38|439.87|435.87|439.92|435.92|439.37|435.37|21
1611504220000|2021-01-24 16:03:40|439.84|435.84|439.87|435.87|439.87|435.87|439.68|435.68|27
1611504230000|2021-01-24 16:03:50|439.84|435.84|439.83|435.83|439.88|435.88|439.83|435.83|22
1611504240000|2021-01-24 16:04:00|439.75|435.75|439.61|435.61|439.79|435.79|439.44|435.44|25
1611504250000|2021-01-24 16:04:10|439.58|435.58|439.3|435.3|439.6|435.6|439.3|435.3|26
1611504260000|2021-01-24 16:04:20|439.31|435.31|438.7|434.7|439.31|435.31|438.7|434.7|32
1611504270000|2021-01-24 16:04:30|438.71|434.71|438.37|434.37|438.72|434.72|438.24|434.24|31
1611504280000|2021-01-24 16:04:40|438.36|434.36|438.8|434.8|439.16|435.16|438.36|434.36|30
1611504290000|2021-01-24 16:04:50|438.79|434.79|438.77|434.77|438.81|434.81|438.74|434.74|19
1611504300000|2021-01-24 16:05:00|438.78|434.78|438.19|434.19|438.78|434.78|438.19|434.19|25
1611504310000|2021-01-24 16:05:10|438.16|434.16|437.95|433.95|438.16|434.16|437.93|433.93|28
1611504320000|2021-01-24 16:05:20|437.94|433.94|437.76|433.76|437.94|433.94|437.76|433.76|20
1611504330000|2021-01-24 16:05:30|437.69|433.69|437.68|433.68|438.06|434.06|437.68|433.68|28
1611504340000|2021-01-24 16:05:40|437.6|433.6|437.49|433.49|437.6|433.6|437.48|433.48|17
1611504350000|2021-01-24 16:05:50|437.5|433.5|437.41|433.41|437.55|433.55|437.38|433.38|21
1611504360000|2021-01-24 16:06:00|437.4|433.4|437.4|433.4|437.47|433.47|437.23|433.23|23
1611504370000|2021-01-24 16:06:10|437.42|433.42|437.47|433.47|437.48|433.48|437.41|433.41|19
1611504380000|2021-01-24 16:06:20|437.48|433.48|437.33|433.33|437.48|433.48|437.26|433.26|20
1611504390000|2021-01-24 16:06:30|437.32|433.32|437.3|433.3|437.36|433.36|437.3|433.3|15
1611504400000|2021-01-24 16:06:40|437.29|433.29|437.25|433.25|437.3|433.3|437.11|433.11|24
1611504410000|2021-01-24 16:06:50|437.28|433.28|437.13|433.13|437.29|433.29|437.12|433.12|24
1611504420000|2021-01-24 16:07:00|437.12|433.12|436.55|432.55|437.12|433.12|436.55|432.55|25
1611504430000|2021-01-24 16:07:10|436.56|432.56|436.44|432.44|436.57|432.57|436.42|432.42|10
1611504440000|2021-01-24 16:07:20|436.45|432.45|436.54|432.54|436.54|432.54|436.43|432.43|15
1611504450000|2021-01-24 16:07:30|436.55|432.55|436.48|432.48|436.61|432.61|436.48|432.48|15
1611504460000|2021-01-24 16:07:40|436.47|432.47|436.15|432.15|436.47|432.47|436.14|432.14|18
1611504470000|2021-01-24 16:07:50|436.16|432.16|435.92|431.92|436.19|432.19|435.91|431.91|27
1611504480000|2021-01-24 16:08:00|435.89|431.89|435.52|431.52|435.92|431.92|435.51|431.51|23
1611504490000|2021-01-24 16:08:10|435.51|431.51|435.18|431.18|435.52|431.52|435.16|431.16|30
1611504500000|2021-01-24 16:08:20|435.17|431.17|435.01|431.01|435.17|431.17|434.95|430.95|29
1611504510000|2021-01-24 16:08:30|435.03|431.03|435.17|431.17|435.22|431.22|434.95|430.95|25
1611504520000|2021-01-24 16:08:40|435.19|431.19|435.3|431.3|435.42|431.42|435.19|431.19|31
1611504530000|2021-01-24 16:08:50|435.29|431.29|435.05|431.05|435.29|431.29|435.04|431.04|15
1611504540000|2021-01-24 16:09:00|435.04|431.04|434.95|430.95|435.11|431.11|434.95|430.95|21
1611504550000|2021-01-24 16:09:10|434.96|430.96|434.73|430.73|434.96|430.96|434.7|430.7|28
1611504560000|2021-01-24 16:09:20|434.72|430.72|434.28|430.28|434.73|430.73|434.28|430.28|28
1611504570000|2021-01-24 16:09:30|434.31|430.31|433.87|429.87|434.31|430.31|433.85|429.85|27
1611504580000|2021-01-24 16:09:40|433.86|429.86|433.8|429.8|433.86|429.86|433.74|429.74|18
1611504590000|2021-01-24 16:09:50|433.81|429.81|433.71|429.71|434.06|430.06|433.69|429.69|19
1611504600000|2021-01-24 16:10:00|433.7|429.7|433.91|429.91|434.03|430.03|433.63|429.63|26
1611504610000|2021-01-24 16:10:10|433.92|429.92|434.03|430.03|434.04|430.04|433.85|429.85|34
1611504620000|2021-01-24 16:10:20|433.89|429.89|433.64|429.64|434.22|430.22|433.59|429.59|37
1611504630000|2021-01-24 16:10:30|433.63|429.63|433.21|429.21|433.63|429.63|433.21|429.21|27
1611504640000|2021-01-24 16:10:40|433.22|429.22|433.51|429.51|433.63|429.63|433.21|429.21|26
1611504650000|2021-01-24 16:10:50|433.46|429.46|433.25|429.25|433.47|429.47|433.13|429.13|34
1611504660000|2021-01-24 16:11:00|433.26|429.26|433.5|429.5|433.5|429.5|433.26|429.26|29
1611504670000|2021-01-24 16:11:10|433.49|429.49|433.8|429.8|433.83|429.83|433.49|429.49|33
1611504680000|2021-01-24 16:11:20|433.82|429.82|433.92|429.92|433.95|429.95|433.78|429.78|26
1611504690000|2021-01-24 16:11:30|433.93|429.93|434.13|430.13|434.26|430.26|433.92|429.92|31
1611504700000|2021-01-24 16:11:40|434.17|430.17|434.01|430.01|434.2|430.2|434|430|24
1611504710000|2021-01-24 16:11:50|434.02|430.02|433.92|429.92|434.06|430.06|433.92|429.92|21
1611504720000|2021-01-24 16:12:00|433.93|429.93|434.4|430.4|434.44|430.44|433.93|429.93|27
1611504730000|2021-01-24 16:12:10|434.36|430.36|433.86|429.86|434.36|430.36|433.84|429.84|29
1611504740000|2021-01-24 16:12:20|433.85|429.85|433.86|429.86|433.91|429.91|433.81|429.81|27
1611504750000|2021-01-24 16:12:30|433.87|429.87|433.32|429.32|433.87|429.87|433.31|429.31|28
1611504760000|2021-01-24 16:12:40|433.3|429.3|433.26|429.26|433.45|429.45|433.26|429.26|27
1611504770000|2021-01-24 16:12:50|433.22|429.22|433.24|429.24|433.29|429.29|433.2|429.2|26
1611504780000|2021-01-24 16:13:00|433.23|429.23|433.51|429.51|433.54|429.54|433.23|429.23|26
1611504790000|2021-01-24 16:13:10|433.68|429.68|433.56|429.56|433.77|429.77|433.54|429.54|31
1611504800000|2021-01-24 16:13:20|433.53|429.53|433.52|429.52|433.62|429.62|433.52|429.52|21
1611504810000|2021-01-24 16:13:30|433.54|429.54|433.65|429.65|433.72|429.72|433.54|429.54|21
1611504820000|2021-01-24 16:13:40|433.63|429.63|433.71|429.71|433.71|429.71|433.55|429.55|22
1611504830000|2021-01-24 16:13:50|433.78|429.78|433.7|429.7|433.79|429.79|433.66|429.66|20
1611504840000|2021-01-24 16:14:00|433.71|429.71|433.76|429.76|433.78|429.78|433.71|429.71|13
1611504850000|2021-01-24 16:14:10|433.77|429.77|433.92|429.92|433.94|429.94|433.71|429.71|22
1611504860000|2021-01-24 16:14:20|433.93|429.93|433.98|429.98|434|430|433.9|429.9|16
1611504870000|2021-01-24 16:14:30|433.95|429.95|433.89|429.89|434.09|430.09|433.88|429.88|18
1611504880000|2021-01-24 16:14:40|433.88|429.88|433.94|429.94|433.98|429.98|433.88|429.88|23
1611504890000|2021-01-24 16:14:50|433.95|429.95|433.9|429.9|433.96|429.96|433.79|429.79|27
1611504900000|2021-01-24 16:15:00|433.89|429.89|433.88|429.88|433.9|429.9|433.81|429.81|12
1611504910000|2021-01-24 16:15:10|433.89|429.89|433.99|429.99|433.99|429.99|433.88|429.88|5
1611504920000|2021-01-24 16:15:20|433.91|429.91|434.29|430.29|434.32|430.32|433.91|429.91|29
1611504930000|2021-01-24 16:15:30|434.3|430.3|434.48|430.48|434.54|430.54|434.14|430.14|25
1611504940000|2021-01-24 16:15:40|434.5|430.5|434.97|430.97|434.98|430.98|434.5|430.5|28
1611504950000|2021-01-24 16:15:50|434.95|430.95|434.78|430.78|434.97|430.97|434.77|430.77|22
1611504960000|2021-01-24 16:16:00|434.77|430.77|434.38|430.38|434.95|430.95|434.37|430.37|33
1611504970000|2021-01-24 16:16:10|434.37|430.37|434.38|430.38|434.45|430.45|434.36|430.36|24
1611504980000|2021-01-24 16:16:20|434.37|430.37|434.36|430.36|434.39|430.39|434.34|430.34|12
1611504990000|2021-01-24 16:16:30|434.35|430.35|434.13|430.13|434.36|430.36|434.08|430.08|24
1611505000000|2021-01-24 16:16:40|434.14|430.14|434.65|430.65|434.65|430.65|434.13|430.13|28
1611505010000|2021-01-24 16:16:50|434.66|430.66|434.57|430.57|434.66|430.66|434.55|430.55|22
1611505020000|2021-01-24 16:17:00|434.58|430.58|434.24|430.24|434.59|430.59|434.24|430.24|22
1611505030000|2021-01-24 16:17:10|434.27|430.27|434.25|430.25|434.35|430.35|434.23|430.23|17
1611505040000|2021-01-24 16:17:20|434.29|430.29|434.33|430.33|434.34|430.34|434.27|430.27|19
1611505050000|2021-01-24 16:17:30|434.34|430.34|434.3|430.3|434.34|430.34|434.3|430.3|14
1611505060000|2021-01-24 16:17:40|434.29|430.29|434.26|430.26|434.32|430.32|434.24|430.24|17
1611505070000|2021-01-24 16:17:50|434.27|430.27|434.19|430.19|434.36|430.36|434.19|430.19|13
1611505080000|2021-01-24 16:18:00|434.21|430.21|434.2|430.2|434.21|430.21|434.16|430.16|10
1611505090000|2021-01-24 16:18:10|434.25|430.25|434.3|430.3|434.34|430.34|434.23|430.23|23
1611505100000|2021-01-24 16:18:20|434.28|430.28|434.19|430.19|434.28|430.28|434.18|430.18|23
1611505110000|2021-01-24 16:18:30|434.22|430.22|434.16|430.16|434.26|430.26|434.15|430.15|23
1611505120000|2021-01-24 16:18:40|434.17|430.17|434.21|430.21|434.26|430.26|434.17|430.17|13
1611505130000|2021-01-24 16:18:50|434.23|430.23|434.28|430.28|434.28|430.28|434.19|430.19|15
1611505140000|2021-01-24 16:19:00|434.26|430.26|434.24|430.24|434.27|430.27|434.24|430.24|11
1611505150000|2021-01-24 16:19:10|434.25|430.25|434.23|430.23|434.25|430.25|434.16|430.16|18
1611505160000|2021-01-24 16:19:20|434.24|430.24|434.62|430.62|434.64|430.64|434.23|430.23|21
1611505170000|2021-01-24 16:19:30|434.63|430.63|434.82|430.82|434.86|430.86|434.63|430.63|23
1611505180000|2021-01-24 16:19:40|434.81|430.81|434.4|430.4|434.94|430.94|434.35|430.35|30
1611505190000|2021-01-24 16:19:50|434.39|430.39|434.18|430.18|434.39|430.39|434.18|430.18|22
1611505200000|2021-01-24 16:20:00|434.15|430.15|434.19|430.19|434.2|430.2|434.15|430.15|22
1611505210000|2021-01-24 16:20:10|434.18|430.18|433.73|429.73|434.19|430.19|433.73|429.73|25
1611505220000|2021-01-24 16:20:20|433.74|429.74|433.61|429.61|433.84|429.84|433.61|429.61|27
1611505230000|2021-01-24 16:20:30|433.63|429.63|433.34|429.34|433.63|429.63|433.34|429.34|26
1611505240000|2021-01-24 16:20:40|433.35|429.35|433.37|429.37|433.47|429.47|433.33|429.33|26
1611505250000|2021-01-24 16:20:50|433.36|429.36|432.83|428.83|433.5|429.5|432.76|428.76|31
1611505260000|2021-01-24 16:21:00|432.82|428.82|432.57|428.57|432.82|428.82|432.56|428.56|19
1611505270000|2021-01-24 16:21:10|432.58|428.58|432.56|428.56|432.75|428.75|432.55|428.55|27
1611505280000|2021-01-24 16:21:20|432.53|428.53|432.83|428.83|432.83|428.83|432.53|428.53|24
1611505290000|2021-01-24 16:21:30|432.84|428.84|432.62|428.62|432.85|428.85|432.61|428.61|22
1611505300000|2021-01-24 16:21:40|432.63|428.63|432.72|428.72|432.77|428.77|432.63|428.63|23
1611505310000|2021-01-24 16:21:50|432.73|428.73|432.98|428.98|433|429|432.73|428.73|28
1611505320000|2021-01-24 16:22:00|432.97|428.97|433|429|433.02|429.02|432.96|428.96|22
1611505330000|2021-01-24 16:22:10|432.99|428.99|432.88|428.88|433.02|429.02|432.81|428.81|26
1611505340000|2021-01-24 16:22:20|432.89|428.89|433.56|429.56|433.57|429.57|432.89|428.89|30
1611505350000|2021-01-24 16:22:30|433.57|429.57|433.64|429.64|433.79|429.79|433.57|429.57|26
1611505360000|2021-01-24 16:22:40|433.61|429.61|433.17|429.17|433.61|429.61|433.17|429.17|26
1611505370000|2021-01-24 16:22:50|433.19|429.19|433.19|429.19|433.22|429.22|433.15|429.15|19
1611505380000|2021-01-24 16:23:00|433.2|429.2|432.9|428.9|433.2|429.2|432.9|428.9|26
1611505390000|2021-01-24 16:23:10|432.88|428.88|432.68|428.68|432.9|428.9|432.68|428.68|24
1611505400000|2021-01-24 16:23:20|432.67|428.67|432.81|428.81|432.81|428.81|432.64|428.64|22
1611505410000|2021-01-24 16:23:30|432.8|428.8|432.8|428.8|432.82|428.82|432.57|428.57|28
1611505420000|2021-01-24 16:23:40|432.81|428.81|432.63|428.63|432.83|428.83|432.61|428.61|21
1611505430000|2021-01-24 16:23:50|432.64|428.64|432.61|428.61|432.67|428.67|432.61|428.61|23
1611505440000|2021-01-24 16:24:00|432.62|428.62|432.55|428.55|432.63|428.63|432.47|428.47|22
1611505450000|2021-01-24 16:24:10|432.54|428.54|432.52|428.52|432.55|428.55|432.49|428.49|24
1611505460000|2021-01-24 16:24:20|432.53|428.53|432.69|428.69|432.69|428.69|432.53|428.53|18
1611505470000|2021-01-24 16:24:30|432.68|428.68|432.71|428.71|432.72|428.72|432.68|428.68|16
1611505480000|2021-01-24 16:24:40|432.69|428.69|432.72|428.72|432.72|428.72|432.55|428.55|22
1611505490000|2021-01-24 16:24:50|432.75|428.75|432.93|428.93|432.96|428.96|432.75|428.75|24
1611505500000|2021-01-24 16:25:00|432.92|428.92|432.59|428.59|432.94|428.94|432.58|428.58|24
1611505510000|2021-01-24 16:25:10|432.6|428.6|432.66|428.66|432.69|428.69|432.6|428.6|22
1611505520000|2021-01-24 16:25:20|432.69|428.69|432.75|428.75|432.76|428.76|432.68|428.68|18
1611505530000|2021-01-24 16:25:30|432.76|428.76|432.84|428.84|432.9|428.9|432.74|428.74|18
1611505540000|2021-01-24 16:25:40|432.83|428.83|433.13|429.13|433.13|429.13|432.83|428.83|27
1611505550000|2021-01-24 16:25:50|433.18|429.18|433.26|429.26|433.3|429.3|433.14|429.14|28
1611505560000|2021-01-24 16:26:00|433.24|429.24|433.18|429.18|433.27|429.27|433.16|429.16|21
1611505570000|2021-01-24 16:26:10|433.17|429.17|433.1|429.1|433.26|429.26|433.09|429.09|22
1611505580000|2021-01-24 16:26:20|433.11|429.11|433.03|429.03|433.11|429.11|433.03|429.03|18
1611505590000|2021-01-24 16:26:30|433.01|429.01|432.71|428.71|433.01|429.01|432.71|428.71|23
1611505600000|2021-01-24 16:26:40|432.72|428.72|432.57|428.57|432.76|428.76|432.57|428.57|29
1611505610000|2021-01-24 16:26:50|432.58|428.58|432.45|428.45|432.59|428.59|432.45|428.45|22
1611505620000|2021-01-24 16:27:00|432.36|428.36|432.19|428.19|432.36|428.36|432.17|428.17|28
1611505630000|2021-01-24 16:27:10|432.2|428.2|432.28|428.28|432.35|428.35|432.19|428.19|24
1611505640000|2021-01-24 16:27:20|432.27|428.27|432.17|428.17|432.27|428.27|432.08|428.08|19
1611505650000|2021-01-24 16:27:30|432.18|428.18|432.36|428.36|432.39|428.39|432.18|428.18|24
1611505660000|2021-01-24 16:27:40|432.34|428.34|432.6|428.6|432.6|428.6|432.33|428.33|15
1611505670000|2021-01-24 16:27:50|432.5|428.5|432.96|428.96|433.02|429.02|432.5|428.5|27
1611505680000|2021-01-24 16:28:00|432.97|428.97|432.95|428.95|432.97|428.97|432.93|428.93|8
1611505690000|2021-01-24 16:28:10|432.94|428.94|432.72|428.72|433.02|429.02|432.72|428.72|25
1611505700000|2021-01-24 16:28:20|432.67|428.67|432.69|428.69|432.71|428.71|432.59|428.59|32
1611505710000|2021-01-24 16:28:30|432.66|428.66|432.48|428.48|432.67|428.67|432.47|428.47|25
1611505720000|2021-01-24 16:28:40|432.47|428.47|432.45|428.45|432.49|428.49|432.45|428.45|21
1611505730000|2021-01-24 16:28:50|432.46|428.46|432.28|428.28|432.46|428.46|432.27|428.27|18
1611505740000|2021-01-24 16:29:00|432.29|428.29|432.15|428.15|432.37|428.37|432.15|428.15|24
1611505750000|2021-01-24 16:29:10|432.25|428.25|432.08|428.08|432.25|428.25|432.03|428.03|17
1611505760000|2021-01-24 16:29:20|432.07|428.07|432.15|428.15|432.15|428.15|432.07|428.07|18
1611505770000|2021-01-24 16:29:30|432.23|428.23|432.23|428.23|432.34|428.34|432.14|428.14|27
1611505780000|2021-01-24 16:29:40|432.22|428.22|432.13|428.13|432.26|428.26|432.12|428.12|27
1611505790000|2021-01-24 16:29:50|432.14|428.14|431.73|427.73|432.14|428.14|431.72|427.72|26
1611505800000|2021-01-24 16:30:00|431.72|427.72|431.1|427.1|431.72|427.72|431.02|427.02|23
1611505810000|2021-01-24 16:30:10|431.01|427.01|429.92|425.92|431.08|427.08|429.92|425.92|24
1611505820000|2021-01-24 16:30:20|429.87|425.87|430.12|426.12|430.12|426.12|429.76|425.76|33
1611505830000|2021-01-24 16:30:30|430.09|426.09|429.93|425.93|430.09|426.09|429.91|425.91|28
1611505840000|2021-01-24 16:30:40|429.94|425.94|429.27|425.27|429.94|425.94|429.17|425.17|30
1611505850000|2021-01-24 16:30:50|429.22|425.22|428.74|424.74|429.31|425.31|428.67|424.67|30
1611505860000|2021-01-24 16:31:00|428.79|424.79|429.23|425.23|429.23|425.23|428.79|424.79|28
1611505870000|2021-01-24 16:31:10|429.22|425.22|429.69|425.69|429.69|425.69|429.22|425.22|31
1611505880000|2021-01-24 16:31:20|429.65|425.65|429.96|425.96|429.97|425.97|429.56|425.56|27
1611505890000|2021-01-24 16:31:30|429.97|425.97|429.99|425.99|430.14|426.14|429.87|425.87|28
1611505900000|2021-01-24 16:31:40|430.1|426.1|429.87|425.87|430.1|426.1|429.75|425.75|18
1611505910000|2021-01-24 16:31:50|429.96|425.96|430.24|426.24|430.44|426.44|429.87|425.87|27
1611505920000|2021-01-24 16:32:00|430.26|426.26|430.88|426.88|430.88|426.88|430.26|426.26|23
1611505930000|2021-01-24 16:32:10|430.89|426.89|431|427|431.01|427.01|430.89|426.89|24
1611505940000|2021-01-24 16:32:20|430.98|426.98|430.55|426.55|431|427|430.49|426.49|28
1611505950000|2021-01-24 16:32:30|430.57|426.57|430.9|426.9|431.11|427.11|430.57|426.57|29
1611505960000|2021-01-24 16:32:40|430.89|426.89|431.26|427.26|431.26|427.26|430.74|426.74|34
1611505970000|2021-01-24 16:32:50|431.25|427.25|431.45|427.45|431.45|427.45|431.18|427.18|25
1611505980000|2021-01-24 16:33:00|431.46|427.46|430.93|426.93|431.46|427.46|430.93|426.93|27
1611505990000|2021-01-24 16:33:10|430.94|426.94|430.87|426.87|430.95|426.95|430.8|426.8|29
1611506000000|2021-01-24 16:33:20|430.89|426.89|431.01|427.01|431.01|427.01|430.87|426.87|20
1611506010000|2021-01-24 16:33:30|431|427|431.03|427.03|431.05|427.05|430.98|426.98|21
1611506020000|2021-01-24 16:33:40|431.05|427.05|431.07|427.07|431.1|427.1|431|427|16
1611506030000|2021-01-24 16:33:50|431.1|427.1|430.73|426.73|431.1|427.1|430.73|426.73|15
1611506040000|2021-01-24 16:34:00|430.7|426.7|430.54|426.54|430.7|426.7|430.46|426.46|22
1611506050000|2021-01-24 16:34:10|430.62|426.62|430.75|426.75|430.82|426.82|430.59|426.59|28
1611506060000|2021-01-24 16:34:20|430.76|426.76|431|427|431|427|430.74|426.74|18
1611506070000|2021-01-24 16:34:30|431.03|427.03|431.21|427.21|431.21|427.21|430.98|426.98|19
1611506080000|2021-01-24 16:34:40|431.22|427.22|431.81|427.81|431.81|427.81|431.22|427.22|23
1611506090000|2021-01-24 16:34:50|431.79|427.79|431.66|427.66|431.79|427.79|431.64|427.64|25
1611506100000|2021-01-24 16:35:00|431.63|427.63|431.42|427.42|431.64|427.64|431.42|427.42|22
1611506110000|2021-01-24 16:35:10|431.45|427.45|431.67|427.67|431.67|427.67|431.44|427.44|17
1611506120000|2021-01-24 16:35:20|431.61|427.61|431.45|427.45|431.61|427.61|431.39|427.39|22
1611506130000|2021-01-24 16:35:30|431.44|427.44|431.52|427.52|431.7|427.7|431.44|427.44|27
1611506140000|2021-01-24 16:35:40|431.54|427.54|431.71|427.71|431.71|427.71|431.54|427.54|20
1611506150000|2021-01-24 16:35:50|431.7|427.7|431.8|427.8|431.81|427.81|431.7|427.7|24
1611506160000|2021-01-24 16:36:00|431.81|427.81|432.38|428.38|432.38|428.38|431.81|427.81|15
1611506170000|2021-01-24 16:36:10|432.39|428.39|432.44|428.44|432.44|428.44|432.37|428.37|23
1611506180000|2021-01-24 16:36:20|432.45|428.45|432.06|428.06|432.47|428.47|431.87|427.87|27
1611506190000|2021-01-24 16:36:30|432.05|428.05|432.27|428.27|432.28|428.28|432.05|428.05|23
1611506200000|2021-01-24 16:36:40|432.25|428.25|432.24|428.24|432.26|428.26|432.22|428.22|28
1611506210000|2021-01-24 16:36:50|432.23|428.23|432.31|428.31|432.38|428.38|432.21|428.21|30
1611506220000|2021-01-24 16:37:00|432.3|428.3|432.56|428.56|432.59|428.59|432.28|428.28|20
1611506230000|2021-01-24 16:37:10|432.55|428.55|432.56|428.56|432.58|428.58|432.55|428.55|22
1611506240000|2021-01-24 16:37:20|432.57|428.57|432.47|428.47|432.57|428.57|432.4|428.4|19
1611506250000|2021-01-24 16:37:30|432.49|428.49|432.75|428.75|432.75|428.75|432.49|428.49|26
1611506260000|2021-01-24 16:37:40|432.74|428.74|432.58|428.58|432.74|428.74|432.58|428.58|29
1611506270000|2021-01-24 16:37:50|432.57|428.57|432.44|428.44|432.59|428.59|432.4|428.4|22
1611506280000|2021-01-24 16:38:00|432.42|428.42|431.97|427.97|432.42|428.42|431.97|427.97|18
1611506290000|2021-01-24 16:38:10|431.98|427.98|431.71|427.71|431.99|427.99|431.67|427.67|24
1611506300000|2021-01-24 16:38:20|431.73|427.73|431.86|427.86|431.92|427.92|431.68|427.68|28
1611506310000|2021-01-24 16:38:30|431.85|427.85|431.84|427.84|431.87|427.87|431.78|427.78|14
1611506320000|2021-01-24 16:38:40|431.85|427.85|431.89|427.89|431.9|427.9|431.76|427.76|23
1611506330000|2021-01-24 16:38:50|431.91|427.91|432|428|432|428|431.91|427.91|21
1611506340000|2021-01-24 16:39:00|431.98|427.98|431.94|427.94|432|428|431.93|427.93|18
1611506350000|2021-01-24 16:39:10|431.93|427.93|431.72|427.72|431.95|427.95|431.71|427.71|22
1611506360000|2021-01-24 16:39:20|431.73|427.73|431.78|427.78|431.78|427.78|431.73|427.73|21
1611506370000|2021-01-24 16:39:30|431.79|427.79|431.84|427.84|431.86|427.86|431.79|427.79|25
1611506380000|2021-01-24 16:39:40|431.83|427.83|431.99|427.99|431.99|427.99|431.82|427.82|13
1611506390000|2021-01-24 16:39:50|432|428|432.82|428.82|432.82|428.82|432|428|28
1611506400000|2021-01-24 16:40:00|432.81|428.81|433.19|429.19|433.19|429.19|432.81|428.81|30
1611506410000|2021-01-24 16:40:10|433.21|429.21|433.15|429.15|433.21|429.21|433.08|429.08|28
1611506420000|2021-01-24 16:40:20|433.19|429.19|433.37|429.37|433.42|429.42|433.17|429.17|27
1611506430000|2021-01-24 16:40:30|433.36|429.36|433.37|429.37|433.38|429.38|433.24|429.24|27
1611506440000|2021-01-24 16:40:40|433.38|429.38|433.6|429.6|433.69|429.69|433.37|429.37|23
1611506450000|2021-01-24 16:40:50|433.61|429.61|433.49|429.49|433.61|429.61|433.36|429.36|23
1611506460000|2021-01-24 16:41:00|433.5|429.5|433.52|429.52|433.56|429.56|433.5|429.5|19
1611506470000|2021-01-24 16:41:10|433.5|429.5|433.1|429.1|433.5|429.5|433.1|429.1|30
1611506480000|2021-01-24 16:41:20|433.11|429.11|432.73|428.73|433.11|429.11|432.73|428.73|23
1611506490000|2021-01-24 16:41:30|432.74|428.74|432.72|428.72|432.76|428.76|432.7|428.7|17
1611506500000|2021-01-24 16:41:40|432.68|428.68|432.67|428.67|432.75|428.75|432.67|428.67|18
1611506510000|2021-01-24 16:41:50|432.66|428.66|432.79|428.79|432.8|428.8|432.65|428.65|22
1611506520000|2021-01-24 16:42:00|432.8|428.8|432.87|428.87|432.89|428.89|432.79|428.79|16
1611506530000|2021-01-24 16:42:10|432.88|428.88|432.85|428.85|432.96|428.96|432.64|428.64|28
1611506540000|2021-01-24 16:42:20|432.88|428.88|432.83|428.83|432.95|428.95|432.82|428.82|26
1611506550000|2021-01-24 16:42:30|432.85|428.85|432.84|428.84|432.93|428.93|432.84|428.84|26
1611506560000|2021-01-24 16:42:40|432.86|428.86|432.84|428.84|432.86|428.86|432.83|428.83|7
1611506570000|2021-01-24 16:42:50|432.83|428.83|433.03|429.03|433.03|429.03|432.83|428.83|21
1611506580000|2021-01-24 16:43:00|433.02|429.02|432.78|428.78|433.03|429.03|432.77|428.77|20
1611506590000|2021-01-24 16:43:10|432.76|428.76|432.69|428.69|432.78|428.78|432.69|428.69|14
1611506600000|2021-01-24 16:43:20|432.7|428.7|432.46|428.46|432.71|428.71|432.45|428.45|22
1611506610000|2021-01-24 16:43:30|432.45|428.45|432.33|428.33|432.45|428.45|432.32|428.32|23
1611506620000|2021-01-24 16:43:40|432.34|428.34|432.33|428.33|432.38|428.38|432.32|428.32|12
1611506630000|2021-01-24 16:43:50|432.34|428.34|431.82|427.82|432.34|428.34|431.82|427.82|22
1611506640000|2021-01-24 16:44:00|431.81|427.81|431.34|427.34|431.82|427.82|431.34|427.34|18
1611506650000|2021-01-24 16:44:10|431.35|427.35|431.1|427.1|431.37|427.37|431.02|427.02|27
1611506660000|2021-01-24 16:44:20|431.11|427.11|431.12|427.12|431.22|427.22|431.11|427.11|25
1611506670000|2021-01-24 16:44:30|431.13|427.13|431.08|427.08|431.14|427.14|431.07|427.07|20
1611506680000|2021-01-24 16:44:40|431.09|427.09|431.22|427.22|431.31|427.31|431.06|427.06|25
1611506690000|2021-01-24 16:44:50|431.21|427.21|431.18|427.18|431.26|427.26|431.12|427.12|16
1611506700000|2021-01-24 16:45:00|431.2|427.2|431.76|427.76|431.76|427.76|431.19|427.19|19
1611506710000|2021-01-24 16:45:10|431.81|427.81|432.2|428.2|432.23|428.23|431.78|427.78|31
1611506720000|2021-01-24 16:45:20|432.18|428.18|432.37|428.37|432.42|428.42|432.1|428.1|28
1611506730000|2021-01-24 16:45:30|432.39|428.39|432.67|428.67|432.7|428.7|432.38|428.38|29
1611506740000|2021-01-24 16:45:40|432.68|428.68|432.91|428.91|432.92|428.92|432.68|428.68|27
1611506750000|2021-01-24 16:45:50|432.88|428.88|432.92|428.92|432.94|428.94|432.88|428.88|26
1611506760000|2021-01-24 16:46:00|432.95|428.95|432.96|428.96|433.06|429.06|432.95|428.95|27
1611506770000|2021-01-24 16:46:10|432.95|428.95|432.76|428.76|432.95|428.95|432.66|428.66|21
1611506780000|2021-01-24 16:46:20|432.77|428.77|432.62|428.62|432.77|428.77|432.62|428.62|28
1611506790000|2021-01-24 16:46:30|432.63|428.63|432.64|428.64|432.65|428.65|432.62|428.62|18
1611506800000|2021-01-24 16:46:40|432.65|428.65|432.72|428.72|432.73|428.73|432.58|428.58|23
1611506810000|2021-01-24 16:46:50|432.73|428.73|432.74|428.74|432.75|428.75|432.7|428.7|15
1611506820000|2021-01-24 16:47:00|432.73|428.73|432.58|428.58|432.75|428.75|432.53|428.53|31
1611506830000|2021-01-24 16:47:10|432.56|428.56|432.14|428.14|432.56|428.56|432.14|428.14|24
1611506840000|2021-01-24 16:47:20|432.15|428.15|432.15|428.15|432.19|428.19|432.14|428.14|22
1611506850000|2021-01-24 16:47:30|432.16|428.16|432|428|432.16|428.16|432|428|20
1611506860000|2021-01-24 16:47:40|431.99|427.99|431.84|427.84|432|428|431.8|427.8|31
1611506870000|2021-01-24 16:47:50|431.86|427.86|431.84|427.84|431.94|427.94|431.83|427.83|21
1611506880000|2021-01-24 16:48:00|431.85|427.85|431.98|427.98|431.98|427.98|431.84|427.84|22
1611506890000|2021-01-24 16:48:10|431.95|427.95|431.95|427.95|432.07|428.07|431.93|427.93|26
1611506900000|2021-01-24 16:48:20|431.9|427.9|432.13|428.13|432.21|428.21|431.9|427.9|23
1611506910000|2021-01-24 16:48:30|432.16|428.16|432.23|428.23|432.24|428.24|432.1|428.1|25
1611506920000|2021-01-24 16:48:40|432.22|428.22|432.27|428.27|432.34|428.34|432.22|428.22|23
1611506930000|2021-01-24 16:48:50|432.28|428.28|432.06|428.06|432.29|428.29|432.06|428.06|16
1611506940000|2021-01-24 16:49:00|432.12|428.12|431.93|427.93|432.12|428.12|431.92|427.92|23
1611506950000|2021-01-24 16:49:10|431.92|427.92|431.94|427.94|431.94|427.94|431.92|427.92|8
1611506960000|2021-01-24 16:49:20|431.95|427.95|431.72|427.72|431.95|427.95|431.7|427.7|20
1611506970000|2021-01-24 16:49:30|431.73|427.73|431.62|427.62|431.77|427.77|431.62|427.62|21
1611506980000|2021-01-24 16:49:40|431.64|427.64|431.43|427.43|431.64|427.64|431.43|427.43|22
1611506990000|2021-01-24 16:49:50|431.4|427.4|431.27|427.27|431.4|427.4|431.27|427.27|23
1611507000000|2021-01-24 16:50:00|431.28|427.28|431.35|427.35|431.35|427.35|431.27|427.27|17
1611507010000|2021-01-24 16:50:10|431.38|427.38|431.43|427.43|431.43|427.43|431.34|427.34|15
1611507020000|2021-01-24 16:50:20|431.42|427.42|431.6|427.6|431.63|427.63|431.41|427.41|20
1611507030000|2021-01-24 16:50:30|431.56|427.56|431.61|427.61|431.62|427.62|431.49|427.49|19
1611507040000|2021-01-24 16:50:40|431.6|427.6|431.51|427.51|431.61|427.61|431.51|427.51|18
1611507050000|2021-01-24 16:50:50|431.5|427.5|431.53|427.53|431.57|427.57|431.42|427.42|30
1611507060000|2021-01-24 16:51:00|431.52|427.52|431.23|427.23|431.52|427.52|431.21|427.21|29
1611507070000|2021-01-24 16:51:10|431.25|427.25|431.35|427.35|431.35|427.35|431.21|427.21|19
1611507080000|2021-01-24 16:51:20|431.4|427.4|431.42|427.42|431.47|427.47|431.37|427.37|25
1611507090000|2021-01-24 16:51:30|431.41|427.41|431.42|427.42|431.44|427.44|431.36|427.36|17
1611507100000|2021-01-24 16:51:40|431.38|427.38|431.39|427.39|431.42|427.42|431.37|427.37|9
1611507110000|2021-01-24 16:51:50|431.38|427.38|431.49|427.49|431.52|427.52|431.38|427.38|20
1611507120000|2021-01-24 16:52:00|431.5|427.5|431.39|427.39|431.5|427.5|431.37|427.37|18
1611507130000|2021-01-24 16:52:10|431.42|427.42|431.35|427.35|431.43|427.43|431.32|427.32|15
1611507140000|2021-01-24 16:52:20|431.34|427.34|431.2|427.2|431.34|427.34|431.17|427.17|19
1611507150000|2021-01-24 16:52:30|431.19|427.19|431.18|427.18|431.21|427.21|431.18|427.18|5
1611507160000|2021-01-24 16:52:40|431.16|427.16|431.02|427.02|431.16|427.16|430.98|426.98|13
1611507170000|2021-01-24 16:52:50|431|427|431.15|427.15|431.16|427.16|430.99|426.99|21
1611507180000|2021-01-24 16:53:00|431.16|427.16|431.14|427.14|431.19|427.19|431.12|427.12|16
1611507190000|2021-01-24 16:53:10|431.09|427.09|431.12|427.12|431.16|427.16|431.09|427.09|16
1611507200000|2021-01-24 16:53:20|431.1|427.1|431.12|427.12|431.16|427.16|431.08|427.08|20
1611507210000|2021-01-24 16:53:30|431.14|427.14|430.93|426.93|431.14|427.14|430.93|426.93|22
1611507220000|2021-01-24 16:53:40|430.9|426.9|430.88|426.88|431.03|427.03|430.87|426.87|20
1611507230000|2021-01-24 16:53:50|430.86|426.86|430.58|426.58|430.9|426.9|430.58|426.58|26
1611507240000|2021-01-24 16:54:00|430.65|426.65|430.52|426.52|430.65|426.65|430.33|426.33|22
1611507250000|2021-01-24 16:54:10|430.54|426.54|430.82|426.82|430.87|426.87|430.54|426.54|22
1611507260000|2021-01-24 16:54:20|430.81|426.81|430.87|426.87|430.93|426.93|430.81|426.81|23
1611507270000|2021-01-24 16:54:30|430.88|426.88|430.72|426.72|430.88|426.88|430.7|426.7|20
1611507280000|2021-01-24 16:54:40|430.71|426.71|430.77|426.77|430.79|426.79|430.71|426.71|19
1611507290000|2021-01-24 16:54:50|430.78|426.78|430.68|426.68|430.78|426.78|430.67|426.67|20
1611507300000|2021-01-24 16:55:00|430.67|426.67|430.82|426.82|430.82|426.82|430.67|426.67|28
1611507310000|2021-01-24 16:55:10|430.81|426.81|430.88|426.88|430.88|426.88|430.81|426.81|7
1611507320000|2021-01-24 16:55:20|430.9|426.9|431.32|427.32|431.32|427.32|430.9|426.9|15
1611507330000|2021-01-24 16:55:30|431.33|427.33|431.38|427.38|431.39|427.39|431.31|427.31|24
1611507340000|2021-01-24 16:55:40|431.39|427.39|431.39|427.39|431.4|427.4|431.31|427.31|23
1611507350000|2021-01-24 16:55:50|431.38|427.38|431.35|427.35|431.4|427.4|431.34|427.34|23
1611507360000|2021-01-24 16:56:00|431.36|427.36|431.36|427.36|431.39|427.39|431.32|427.32|17
1611507370000|2021-01-24 16:56:10|431.34|427.34|431.64|427.64|431.64|427.64|431.34|427.34|19
1611507380000|2021-01-24 16:56:20|431.63|427.63|431.75|427.75|431.75|427.75|431.63|427.63|21
1611507390000|2021-01-24 16:56:30|431.74|427.74|431.91|427.91|431.91|427.91|431.63|427.63|24
1611507400000|2021-01-24 16:56:40|431.92|427.92|431.77|427.77|431.92|427.92|431.72|427.72|22
1611507410000|2021-01-24 16:56:50|431.75|427.75|431.66|427.66|431.82|427.82|431.65|427.65|21
1611507420000|2021-01-24 16:57:00|431.61|427.61|431.58|427.58|431.65|427.65|431.58|427.58|11
1611507430000|2021-01-24 16:57:10|431.56|427.56|431.21|427.21|431.57|427.57|431.14|427.14|25
1611507440000|2021-01-24 16:57:20|431.19|427.19|431.17|427.17|431.24|427.24|431.09|427.09|29
1611507450000|2021-01-24 16:57:30|431.16|427.16|431.11|427.11|431.3|427.3|431.09|427.09|28
1611507460000|2021-01-24 16:57:40|431.12|427.12|431.11|427.11|431.15|427.15|431.11|427.11|20
1611507470000|2021-01-24 16:57:50|431.12|427.12|431.13|427.13|431.14|427.14|431.11|427.11|8
1611507480000|2021-01-24 16:58:00|431.12|427.12|431.33|427.33|431.37|427.37|431.12|427.12|29
1611507490000|2021-01-24 16:58:10|431.3|427.3|430.95|426.95|431.3|427.3|430.95|426.95|26
1611507500000|2021-01-24 16:58:20|430.96|426.96|430.64|426.64|430.96|426.96|430.64|426.64|30
1611507510000|2021-01-24 16:58:30|430.65|426.65|430.66|426.66|430.68|426.68|430.64|426.64|28
1611507520000|2021-01-24 16:58:40|430.67|426.67|430.54|426.54|430.71|426.71|430.53|426.53|28
1611507530000|2021-01-24 16:58:50|430.53|426.53|430.71|426.71|430.72|426.72|430.53|426.53|30
1611507540000|2021-01-24 16:59:00|430.72|426.72|430.81|426.81|430.81|426.81|430.71|426.71|25
1611507550000|2021-01-24 16:59:10|430.8|426.8|430.84|426.84|430.85|426.85|430.8|426.8|17
1611507560000|2021-01-24 16:59:20|430.82|426.82|430.98|426.98|431|427|430.82|426.82|27
1611507570000|2021-01-24 16:59:30|430.99|426.99|430.95|426.95|430.99|426.99|430.92|426.92|18
1611507580000|2021-01-24 16:59:40|430.94|426.94|430.71|426.71|430.94|426.94|430.71|426.71|21
1611507590000|2021-01-24 16:59:50|430.69|426.69|430.47|426.47|430.7|426.7|430.47|426.47|21
1611507600000|2021-01-24 17:00:00|430.48|426.48|430.31|426.31|430.48|426.48|430.31|426.31|21
1611507610000|2021-01-24 17:00:10|430.29|426.29|430.13|426.13|430.29|426.29|430.13|426.13|19
1611507620000|2021-01-24 17:00:20|430.17|426.17|430.08|426.08|430.17|426.17|430.08|426.08|17
1611507630000|2021-01-24 17:00:30|430.1|426.1|429.67|425.67|430.1|426.1|429.67|425.67|13
1611507640000|2021-01-24 17:00:40|429.66|425.66|429.7|425.7|429.79|425.79|429.63|425.63|26
1611507650000|2021-01-24 17:00:50|429.67|425.67|429.84|425.84|429.84|425.84|429.61|425.61|22
1611507660000|2021-01-24 17:01:00|429.83|425.83|430.22|426.22|430.24|426.24|429.83|425.83|33
1611507670000|2021-01-24 17:01:10|430.25|426.25|430.4|426.4|430.48|426.48|430.23|426.23|25
1611507680000|2021-01-24 17:01:20|430.44|426.44|430.69|426.69|430.69|426.69|430.32|426.32|31
1611507690000|2021-01-24 17:01:30|430.63|426.63|430.81|426.81|430.87|426.87|430.63|426.63|20
1611507700000|2021-01-24 17:01:40|430.82|426.82|430.84|426.84|430.91|426.91|430.77|426.77|24
1611507710000|2021-01-24 17:01:50|430.85|426.85|431.47|427.47|431.47|427.47|430.85|426.85|18
1611507720000|2021-01-24 17:02:00|431.48|427.48|431.35|427.35|431.48|427.48|431.32|427.32|19
1611507730000|2021-01-24 17:02:10|431.36|427.36|431.78|427.78|431.79|427.79|431.33|427.33|21
1611507740000|2021-01-24 17:02:20|431.86|427.86|432.28|428.28|432.36|428.36|431.76|427.76|29
1611507750000|2021-01-24 17:02:30|431.85|427.85|432.31|428.31|432.34|428.34|431.85|427.85|31
1611507760000|2021-01-24 17:02:40|432.34|428.34|432.34|428.34|432.34|428.34|432.25|428.25|19
1611507770000|2021-01-24 17:02:50|432.37|428.37|432.71|428.71|432.78|428.78|432.34|428.34|25
1611507780000|2021-01-24 17:03:00|432.72|428.72|432.63|428.63|432.78|428.78|432.51|428.51|28
1611507790000|2021-01-24 17:03:10|432.79|428.79|432.89|428.89|432.91|428.91|432.7|428.7|21
1611507800000|2021-01-24 17:03:20|432.85|428.85|432.77|428.77|432.85|428.85|432.75|428.75|18
1611507810000|2021-01-24 17:03:30|432.76|428.76|432.45|428.45|432.76|428.76|432.43|428.43|28
1611507820000|2021-01-24 17:03:40|432.46|428.46|432.74|428.74|432.74|428.74|432.45|428.45|23
1611507830000|2021-01-24 17:03:50|432.75|428.75|432.83|428.83|432.83|428.83|432.74|428.74|26
1611507840000|2021-01-24 17:04:00|432.81|428.81|432.69|428.69|432.83|428.83|432.68|428.68|23
1611507850000|2021-01-24 17:04:10|432.7|428.7|432.72|428.72|432.82|428.82|432.69|428.69|19
1611507860000|2021-01-24 17:04:20|432.71|428.71|432.49|428.49|432.72|428.72|432.43|428.43|29
1611507870000|2021-01-24 17:04:30|432.5|428.5|432.49|428.49|432.58|428.58|432.47|428.47|19
1611507880000|2021-01-24 17:04:40|432.5|428.5|432.45|428.45|432.53|428.53|432.44|428.44|16
1611507890000|2021-01-24 17:04:50|432.46|428.46|432.28|428.28|432.46|428.46|432.24|428.24|24
1611507900000|2021-01-24 17:05:00|432.3|428.3|432.28|428.28|432.3|428.3|432.17|428.17|22
1611507910000|2021-01-24 17:05:10|432.29|428.29|432.57|428.57|432.57|428.57|432.28|428.28|23
1611507920000|2021-01-24 17:05:20|432.56|428.56|432.47|428.47|432.63|428.63|432.39|428.39|27
1611507930000|2021-01-24 17:05:30|432.49|428.49|432.7|428.7|432.81|428.81|432.49|428.49|25
1611507940000|2021-01-24 17:05:40|432.65|428.65|432.85|428.85|432.86|428.86|432.63|428.63|27
1611507950000|2021-01-24 17:05:50|432.86|428.86|432.87|428.87|432.89|428.89|432.83|428.83|22
1611507960000|2021-01-24 17:06:00|432.86|428.86|432.96|428.96|432.96|428.96|432.73|428.73|25
1611507970000|2021-01-24 17:06:10|432.95|428.95|433.04|429.04|433.06|429.06|432.94|428.94|23
1611507980000|2021-01-24 17:06:20|433.01|429.01|433.03|429.03|433.06|429.06|432.98|428.98|22
1611507990000|2021-01-24 17:06:30|433.05|429.05|433.1|429.1|433.15|429.15|433.02|429.02|24
1611508000000|2021-01-24 17:06:40|433.12|429.12|433.17|429.17|433.19|429.19|433.08|429.08|23
1611508010000|2021-01-24 17:06:50|433.15|429.15|433.2|429.2|433.21|429.21|433.14|429.14|15
1611508020000|2021-01-24 17:07:00|433.21|429.21|433.17|429.17|433.27|429.27|433.12|429.12|24
1611508030000|2021-01-24 17:07:10|433.15|429.15|433.26|429.26|433.35|429.35|433.15|429.15|26
1611508040000|2021-01-24 17:07:20|433.28|429.28|433.33|429.33|433.41|429.41|433.28|429.28|15
1611508050000|2021-01-24 17:07:30|433.32|429.32|433.31|429.31|433.34|429.34|433.31|429.31|13
1611508060000|2021-01-24 17:07:40|433.32|429.32|433.61|429.61|433.61|429.61|433.32|429.32|24
1611508070000|2021-01-24 17:07:50|433.62|429.62|433.71|429.71|433.74|429.74|433.59|429.59|18
1611508080000|2021-01-24 17:08:00|433.67|429.67|433.26|429.26|433.67|429.67|433.2|429.2|21
1611508090000|2021-01-24 17:08:10|433.25|429.25|433.2|429.2|433.4|429.4|433.18|429.18|27
1611508100000|2021-01-24 17:08:20|433.23|429.23|433.37|429.37|433.49|429.49|433.2|429.2|22
1611508110000|2021-01-24 17:08:30|433.35|429.35|433.12|429.12|433.35|429.35|433.11|429.11|18
1611508120000|2021-01-24 17:08:40|433.09|429.09|433.15|429.15|433.18|429.18|433.08|429.08|24
1611508130000|2021-01-24 17:08:50|433.14|429.14|433.11|429.11|433.15|429.15|433.1|429.1|18
1611508140000|2021-01-24 17:09:00|433.12|429.12|433.1|429.1|433.28|429.28|433.03|429.03|29
1611508150000|2021-01-24 17:09:10|433.11|429.11|432.81|428.81|433.23|429.23|432.74|428.74|25
1611508160000|2021-01-24 17:09:20|432.79|428.79|433.11|429.11|433.13|429.13|432.79|428.79|29
1611508170000|2021-01-24 17:09:30|433.14|429.14|433.06|429.06|433.15|429.15|433.01|429.01|27
1611508180000|2021-01-24 17:09:40|433.05|429.05|433.12|429.12|433.14|429.14|433.03|429.03|23
1611508190000|2021-01-24 17:09:50|433.11|429.11|433|429|433.11|429.11|432.97|428.97|24
1611508200000|2021-01-24 17:10:00|432.99|428.99|432.99|428.99|432.99|428.99|432.91|428.91|15
1611508210000|2021-01-24 17:10:10|433|429|433.07|429.07|433.11|429.11|433|429|19
1611508220000|2021-01-24 17:10:20|433.06|429.06|433.05|429.05|433.07|429.07|432.99|428.99|21
1611508230000|2021-01-24 17:10:30|433.04|429.04|433.08|429.08|433.27|429.27|433.04|429.04|18
1611508240000|2021-01-24 17:10:40|433.05|429.05|433.31|429.31|433.32|429.32|432.94|428.94|26
1611508250000|2021-01-24 17:10:50|433.29|429.29|433.34|429.34|433.37|429.37|433.25|429.25|24
1611508260000|2021-01-24 17:11:00|433.31|429.31|433.04|429.04|433.31|429.31|432.95|428.95|22
1611508270000|2021-01-24 17:11:10|433.03|429.03|433.01|429.01|433.04|429.04|432.96|428.96|13
1611508280000|2021-01-24 17:11:20|433|429|432.86|428.86|433.02|429.02|432.81|428.81|13
1611508290000|2021-01-24 17:11:30|432.81|428.81|432.69|428.69|432.81|428.81|432.66|428.66|26
1611508300000|2021-01-24 17:11:40|432.66|428.66|432.18|428.18|432.69|428.69|432.18|428.18|30
1611508310000|2021-01-24 17:11:50|432.13|428.13|431.6|427.6|432.13|428.13|431.6|427.6|26
1611508320000|2021-01-24 17:12:00|431.61|427.61|431.74|427.74|431.81|427.81|431.55|427.55|22
1611508330000|2021-01-24 17:12:10|431.73|427.73|431.81|427.81|431.82|427.82|431.73|427.73|21
1611508340000|2021-01-24 17:12:20|431.82|427.82|431.92|427.92|431.92|427.92|431.79|427.79|25
1611508350000|2021-01-24 17:12:30|431.9|427.9|432.03|428.03|432.05|428.05|431.82|427.82|25
1611508360000|2021-01-24 17:12:40|432.04|428.04|431.85|427.85|432.08|428.08|431.8|427.8|24
1611508370000|2021-01-24 17:12:50|431.86|427.86|431.93|427.93|431.95|427.95|431.84|427.84|22
1611508380000|2021-01-24 17:13:00|431.91|427.91|432.01|428.01|432.01|428.01|431.89|427.89|21
1611508390000|2021-01-24 17:13:10|432.03|428.03|432.27|428.27|432.27|428.27|432.03|428.03|25
1611508400000|2021-01-24 17:13:20|432.29|428.29|432.61|428.61|432.63|428.63|432.25|428.25|28
1611508410000|2021-01-24 17:13:30|432.63|428.63|432.95|428.95|432.99|428.99|432.54|428.54|22
1611508420000|2021-01-24 17:13:40|432.9|428.9|432.81|428.81|433.02|429.02|432.77|428.77|24
1611508430000|2021-01-24 17:13:50|432.83|428.83|432.78|428.78|432.83|428.83|432.74|428.74|26
1611508440000|2021-01-24 17:14:00|432.77|428.77|432.56|428.56|432.77|428.77|432.55|428.55|20
1611508450000|2021-01-24 17:14:10|432.57|428.57|432.6|428.6|432.7|428.7|432.57|428.57|25
1611508460000|2021-01-24 17:14:20|432.61|428.61|432.54|428.54|432.61|428.61|432.54|428.54|16
1611508470000|2021-01-24 17:14:30|432.5|428.5|432.43|428.43|432.56|428.56|432.43|428.43|23
1611508480000|2021-01-24 17:14:40|432.42|428.42|432.19|428.19|432.42|428.42|432.19|428.19|24
1611508490000|2021-01-24 17:14:50|432.18|428.18|432.17|428.17|432.28|428.28|432.16|428.16|22
1611508500000|2021-01-24 17:15:00|432.16|428.16|432.22|428.22|432.23|428.23|432.16|428.16|17
1611508510000|2021-01-24 17:15:10|432.2|428.2|432.17|428.17|432.22|428.22|432.17|428.17|13
1611508520000|2021-01-24 17:15:20|432.16|428.16|432.2|428.2|432.22|428.22|432.15|428.15|17
1611508530000|2021-01-24 17:15:30|432.21|428.21|432.01|428.01|432.21|428.21|432|428|18
1611508540000|2021-01-24 17:15:40|432|428|431.96|427.96|432|428|431.92|427.92|19
1611508550000|2021-01-24 17:15:50|431.95|427.95|431.62|427.62|431.96|427.96|431.61|427.61|19
1611508560000|2021-01-24 17:16:00|431.65|427.65|431.82|427.82|431.84|427.84|431.65|427.65|23
1611508570000|2021-01-24 17:16:10|431.81|427.81|431.97|427.97|431.97|427.97|431.8|427.8|18
1611508580000|2021-01-24 17:16:20|431.98|427.98|432.24|428.24|432.27|428.27|431.98|427.98|22
1611508590000|2021-01-24 17:16:30|432.32|428.32|432.3|428.3|432.32|428.32|432.25|428.25|14
1611508600000|2021-01-24 17:16:40|432.27|428.27|432.41|428.41|432.43|428.43|432.27|428.27|26
1611508610000|2021-01-24 17:16:50|432.44|428.44|432.39|428.39|432.45|428.45|432.37|428.37|24
1611508620000|2021-01-24 17:17:00|432.38|428.38|432.46|428.46|432.46|428.46|432.35|428.35|20
1611508630000|2021-01-24 17:17:10|432.45|428.45|432.49|428.49|432.5|428.5|432.41|428.41|20
1611508640000|2021-01-24 17:17:20|432.42|428.42|432.45|428.45|432.47|428.47|432.42|428.42|19
1611508650000|2021-01-24 17:17:30|432.44|428.44|432.44|428.44|432.45|428.45|432.43|428.43|7
1611508660000|2021-01-24 17:17:40|432.43|428.43|432.31|428.31|432.45|428.45|432.31|428.31|10
1611508670000|2021-01-24 17:17:50|432.33|428.33|432.46|428.46|432.46|428.46|432.31|428.31|25
1611508680000|2021-01-24 17:18:00|432.51|428.51|432.44|428.44|432.51|428.51|432.4|428.4|26
1611508690000|2021-01-24 17:18:10|432.46|428.46|432.66|428.66|432.66|428.66|432.43|428.43|20
1611508700000|2021-01-24 17:18:20|432.67|428.67|432.7|428.7|432.7|428.7|432.63|428.63|14
1611508710000|2021-01-24 17:18:30|432.71|428.71|432.84|428.84|432.84|428.84|432.68|428.68|24
1611508720000|2021-01-24 17:18:40|432.85|428.85|432.99|428.99|433|429|432.85|428.85|25
1611508730000|2021-01-24 17:18:50|433|429|433.05|429.05|433.05|429.05|432.97|428.97|28
1611508740000|2021-01-24 17:19:00|433.04|429.04|433.18|429.18|433.22|429.22|433.04|429.04|22
1611508750000|2021-01-24 17:19:10|433.16|429.16|433.55|429.55|433.55|429.55|433.16|429.16|24
1611508760000|2021-01-24 17:19:20|433.5|429.5|432.96|428.96|433.5|429.5|432.85|428.85|27
1611508770000|2021-01-24 17:19:30|432.97|428.97|433.25|429.25|433.26|429.26|432.97|428.97|24
1611508780000|2021-01-24 17:19:40|433.24|429.24|433.14|429.14|433.24|429.24|433.14|429.14|11
1611508790000|2021-01-24 17:19:50|433.08|429.08|432.89|428.89|433.1|429.1|432.89|428.89|19
1611508800000|2021-01-24 17:20:00|432.9|428.9|433.28|429.28|433.28|429.28|432.9|428.9|26
1611508810000|2021-01-24 17:20:10|433.24|429.24|433.21|429.21|433.27|429.27|433.16|429.16|19
1611508820000|2021-01-24 17:20:20|433.23|429.23|433.21|429.21|433.23|429.23|433.11|429.11|22
1611508830000|2021-01-24 17:20:30|433.17|429.17|432.98|428.98|433.18|429.18|432.98|428.98|16
1611508840000|2021-01-24 17:20:40|433.07|429.07|433.15|429.15|433.17|429.17|433.07|429.07|21
1611508850000|2021-01-24 17:20:50|433.16|429.16|433.2|429.2|433.21|429.21|433.07|429.07|16
1611508860000|2021-01-24 17:21:00|433.21|429.21|433.15|429.15|433.21|429.21|433.1|429.1|16
1611508870000|2021-01-24 17:21:10|433.14|429.14|433.15|429.15|433.16|429.16|433.13|429.13|17
1611508880000|2021-01-24 17:21:20|433.13|429.13|433.08|429.08|433.13|429.13|433.08|429.08|13
1611508890000|2021-01-24 17:21:30|433.07|429.07|432.7|428.7|433.07|429.07|432.69|428.69|19
1611508900000|2021-01-24 17:21:40|432.67|428.67|432.6|428.6|432.67|428.67|432.56|428.56|12
1611508910000|2021-01-24 17:21:50|432.59|428.59|432.72|428.72|432.72|428.72|432.58|428.58|16
1611508920000|2021-01-24 17:22:00|432.73|428.73|433.03|429.03|433.15|429.15|432.73|428.73|23
1611508930000|2021-01-24 17:22:10|433.04|429.04|433.22|429.22|433.22|429.22|433.03|429.03|16
1611508940000|2021-01-24 17:22:20|433.19|429.19|433.22|429.22|433.22|429.22|433.12|429.12|15
1611508950000|2021-01-24 17:22:30|433.21|429.21|433.57|429.57|433.69|429.69|433.21|429.21|29
1611508960000|2021-01-24 17:22:40|433.58|429.58|433.6|429.6|433.64|429.64|433.57|429.57|16
1611508970000|2021-01-24 17:22:50|433.58|429.58|433.36|429.36|433.61|429.61|433.36|429.36|20
1611508980000|2021-01-24 17:23:00|433.29|429.29|433.3|429.3|433.36|429.36|433.25|429.25|21
1611508990000|2021-01-24 17:23:10|433.29|429.29|433.29|429.29|433.3|429.3|433.21|429.21|21
1611509000000|2021-01-24 17:23:20|433.28|429.28|433.42|429.42|433.42|429.42|433.28|429.28|16
1611509010000|2021-01-24 17:23:30|433.41|429.41|433.44|429.44|433.45|429.45|433.41|429.41|6
1611509020000|2021-01-24 17:23:40|433.45|429.45|433.38|429.38|433.45|429.45|433.2|429.2|24
1611509030000|2021-01-24 17:23:50|433.39|429.39|433.22|429.22|433.4|429.4|433.22|429.22|18
1611509040000|2021-01-24 17:24:00|433.23|429.23|432.95|428.95|433.23|429.23|432.94|428.94|19
1611509050000|2021-01-24 17:24:10|432.91|428.91|432.85|428.85|432.91|428.91|432.82|428.82|15
1611509060000|2021-01-24 17:24:20|432.84|428.84|433.08|429.08|433.1|429.1|432.84|428.84|26
1611509070000|2021-01-24 17:24:30|433.11|429.11|433.02|429.02|433.12|429.12|433.01|429.01|18
1611509080000|2021-01-24 17:24:40|433.01|429.01|432.96|428.96|433.01|429.01|432.93|428.93|12
1611509090000|2021-01-24 17:24:50|432.94|428.94|432.83|428.83|432.95|428.95|432.79|428.79|17
1611509100000|2021-01-24 17:25:00|432.84|428.84|432.79|428.79|432.85|428.85|432.78|428.78|13
1611509110000|2021-01-24 17:25:10|432.76|428.76|432.54|428.54|432.76|428.76|432.53|428.53|18
1611509120000|2021-01-24 17:25:20|432.55|428.55|432.5|428.5|432.59|428.59|432.5|428.5|20
1611509130000|2021-01-24 17:25:30|432.51|428.51|432.47|428.47|432.54|428.54|432.47|428.47|20
1611509140000|2021-01-24 17:25:40|432.48|428.48|432.8|428.8|432.84|428.84|432.48|428.48|28
1611509150000|2021-01-24 17:25:50|432.81|428.81|432.79|428.79|432.81|428.81|432.73|428.73|17
1611509160000|2021-01-24 17:26:00|432.77|428.77|432.9|428.9|432.9|428.9|432.76|428.76|20
1611509170000|2021-01-24 17:26:10|432.88|428.88|432.82|428.82|432.91|428.91|432.79|428.79|26
1611509180000|2021-01-24 17:26:20|432.81|428.81|432.72|428.72|432.81|428.81|432.53|428.53|23
1611509190000|2021-01-24 17:26:30|432.7|428.7|432.86|428.86|432.86|428.86|432.68|428.68|22
1611509200000|2021-01-24 17:26:40|432.85|428.85|432.9|428.9|432.9|428.9|432.85|428.85|6
1611509210000|2021-01-24 17:26:50|432.89|428.89|433.1|429.1|433.13|429.13|432.88|428.88|18
1611509220000|2021-01-24 17:27:00|433.12|429.12|433.09|429.09|433.12|429.12|433.08|429.08|12
1611509230000|2021-01-24 17:27:10|433.05|429.05|433.22|429.22|433.26|429.26|433.02|429.02|27
1611509240000|2021-01-24 17:27:20|433.21|429.21|433.51|429.51|433.56|429.56|433.21|429.21|28
1611509250000|2021-01-24 17:27:30|433.52|429.52|433.47|429.47|433.53|429.53|433.47|429.47|17
1611509260000|2021-01-24 17:27:40|433.48|429.48|433.44|429.44|433.62|429.62|433.44|429.44|18
1611509270000|2021-01-24 17:27:50|433.46|429.46|433.53|429.53|433.56|429.56|433.44|429.44|17
1611509280000|2021-01-24 17:28:00|433.5|429.5|433.51|429.51|433.56|429.56|433.37|429.37|23
1611509290000|2021-01-24 17:28:10|433.52|429.52|433.48|429.48|433.53|429.53|433.39|429.39|15
1611509300000|2021-01-24 17:28:20|433.5|429.5|433.63|429.63|433.63|429.63|433.48|429.48|25
1611509310000|2021-01-24 17:28:30|433.61|429.61|433.95|429.95|433.95|429.95|433.61|429.61|20
1611509320000|2021-01-24 17:28:40|433.94|429.94|434.03|430.03|434.03|430.03|433.92|429.92|16
1611509330000|2021-01-24 17:28:50|434.05|430.05|434.19|430.19|434.19|430.19|433.95|429.95|13
1611509340000|2021-01-24 17:29:00|434.18|430.18|434.19|430.19|434.45|430.45|434.11|430.11|29
1611509350000|2021-01-24 17:29:10|434.15|430.15|434.11|430.11|434.15|430.15|434.09|430.09|18
1611509360000|2021-01-24 17:29:20|434.1|430.1|433.94|429.94|434.1|430.1|433.94|429.94|15
1611509370000|2021-01-24 17:29:30|433.93|429.93|433.95|429.95|433.98|429.98|433.92|429.92|13
1611509380000|2021-01-24 17:29:40|433.96|429.96|433.58|429.58|433.96|429.96|433.58|429.58|18
1611509390000|2021-01-24 17:29:50|433.61|429.61|433.68|429.68|433.76|429.76|433.61|429.61|22
1611509400000|2021-01-24 17:30:00|433.67|429.67|433.46|429.46|433.69|429.69|433.43|429.43|25
1611509410000|2021-01-24 17:30:10|433.45|429.45|433.32|429.32|433.5|429.5|433.28|429.28|28
1611509420000|2021-01-24 17:30:20|433.34|429.34|433.41|429.41|433.42|429.42|433.27|429.27|20
1611509430000|2021-01-24 17:30:30|433.42|429.42|433.58|429.58|433.6|429.6|433.42|429.42|19
1611509440000|2021-01-24 17:30:40|433.6|429.6|433.67|429.67|433.69|429.69|433.54|429.54|19
1611509450000|2021-01-24 17:30:50|433.66|429.66|433.66|429.66|433.67|429.67|433.63|429.63|17
1611509460000|2021-01-24 17:31:00|433.65|429.65|433.69|429.69|433.73|429.73|433.65|429.65|20
1611509470000|2021-01-24 17:31:10|433.7|429.7|434.09|430.09|434.09|430.09|433.65|429.65|25
1611509480000|2021-01-24 17:31:20|434.1|430.1|434.19|430.19|434.19|430.19|434.1|430.1|19
1611509490000|2021-01-24 17:31:30|434.2|430.2|434.16|430.16|434.2|430.2|434.13|430.13|22
1611509500000|2021-01-24 17:31:40|434.14|430.14|434.11|430.11|434.14|430.14|434.09|430.09|20
1611509510000|2021-01-24 17:31:50|434.12|430.12|434.1|430.1|434.14|430.14|434.09|430.09|14
1611509520000|2021-01-24 17:32:00|434.11|430.11|433.91|429.91|434.11|430.11|433.88|429.88|17
1611509530000|2021-01-24 17:32:10|433.9|429.9|433.91|429.91|433.91|429.91|433.83|429.83|22
1611509540000|2021-01-24 17:32:20|433.9|429.9|434|430|434|430|433.89|429.89|16
1611509550000|2021-01-24 17:32:30|434.04|430.04|434.33|430.33|434.37|430.37|434.04|430.04|24
1611509560000|2021-01-24 17:32:40|434.28|430.28|434.58|430.58|434.59|430.59|434.27|430.27|28
1611509570000|2021-01-24 17:32:50|434.6|430.6|434.89|430.89|434.89|430.89|434.54|430.54|23
1611509580000|2021-01-24 17:33:00|434.9|430.9|434.86|430.86|434.98|430.98|434.86|430.86|24
1611509590000|2021-01-24 17:33:10|434.89|430.89|435.27|431.27|435.29|431.29|434.89|430.89|22
1611509600000|2021-01-24 17:33:20|435.28|431.28|435.2|431.2|435.3|431.3|435.17|431.17|30
1611509610000|2021-01-24 17:33:30|435.17|431.17|435.01|431.01|435.2|431.2|434.94|430.94|27
1611509620000|2021-01-24 17:33:40|435|431|435.11|431.11|435.12|431.12|434.97|430.97|22
1611509630000|2021-01-24 17:33:50|435.15|431.15|435.29|431.29|435.29|431.29|435.11|431.11|18
1611509640000|2021-01-24 17:34:00|435.3|431.3|435.27|431.27|435.3|431.3|435.21|431.21|22
1611509650000|2021-01-24 17:34:10|435.3|431.3|435.39|431.39|435.39|431.39|435.25|431.25|11
1611509660000|2021-01-24 17:34:20|435.42|431.42|435.86|431.86|435.88|431.88|435.42|431.42|20
1611509670000|2021-01-24 17:34:30|435.87|431.87|435.86|431.86|435.87|431.87|435.77|431.77|17
1611509680000|2021-01-24 17:34:40|435.85|431.85|436.08|432.08|436.12|432.12|435.85|431.85|24
1611509690000|2021-01-24 17:34:50|436.11|432.11|436.19|432.19|436.31|432.31|436.09|432.09|26
1611509700000|2021-01-24 17:35:00|436.17|432.17|436.11|432.11|436.17|432.17|436.07|432.07|23
1611509710000|2021-01-24 17:35:10|436.3|432.3|436|432|436.3|432.3|435.96|431.96|27
1611509720000|2021-01-24 17:35:20|436.01|432.01|435.78|431.78|436.02|432.02|435.78|431.78|18
1611509730000|2021-01-24 17:35:30|435.8|431.8|435.52|431.52|435.8|431.8|435.48|431.48|28
1611509740000|2021-01-24 17:35:40|435.53|431.53|435.78|431.78|435.78|431.78|435.45|431.45|18
1611509750000|2021-01-24 17:35:50|435.77|431.77|435.67|431.67|435.83|431.83|435.65|431.65|17
1611509760000|2021-01-24 17:36:00|435.68|431.68|436.12|432.12|436.22|432.22|435.58|431.58|35
1611509770000|2021-01-24 17:36:10|436.13|432.13|436.37|432.37|436.37|432.37|436.12|432.12|19
1611509780000|2021-01-24 17:36:20|436.34|432.34|436.33|432.33|436.34|432.34|436.28|432.28|22
1611509790000|2021-01-24 17:36:30|436.29|432.29|436.09|432.09|436.29|432.29|436.06|432.06|30
1611509800000|2021-01-24 17:36:40|436.07|432.07|436.08|432.08|436.1|432.1|436.03|432.03|19
1611509810000|2021-01-24 17:36:50|436.09|432.09|436.05|432.05|436.19|432.19|436.03|432.03|21
1611509820000|2021-01-24 17:37:00|436.07|432.07|436.15|432.15|436.28|432.28|436.07|432.07|23
1611509830000|2021-01-24 17:37:10|436.17|432.17|436.35|432.35|436.35|432.35|436.17|432.17|17
1611509840000|2021-01-24 17:37:20|436.38|432.38|436.19|432.19|436.38|432.38|436.16|432.16|18
1611509850000|2021-01-24 17:37:30|436.14|432.14|436.22|432.22|436.26|432.26|436.09|432.09|18
1611509860000|2021-01-24 17:37:40|436.21|432.21|436.07|432.07|436.21|432.21|436.01|432.01|21
1611509870000|2021-01-24 17:37:50|436.09|432.09|436.07|432.07|436.31|432.31|436.06|432.06|23
1611509880000|2021-01-24 17:38:00|436.08|432.08|436.28|432.28|436.34|432.34|436.08|432.08|22
1611509890000|2021-01-24 17:38:10|436.27|432.27|436.41|432.41|436.45|432.45|436.27|432.27|27
1611509900000|2021-01-24 17:38:20|436.4|432.4|436.39|432.39|436.42|432.42|436.32|432.32|30
1611509910000|2021-01-24 17:38:30|436.37|432.37|436.22|432.22|436.41|432.41|436.21|432.21|28
1611509920000|2021-01-24 17:38:40|436.19|432.19|436.21|432.21|436.25|432.25|436.13|432.13|16
1611509930000|2021-01-24 17:38:50|436.22|432.22|436.11|432.11|436.41|432.41|436.11|432.11|25
1611509940000|2021-01-24 17:39:00|436.12|432.12|436.02|432.02|436.14|432.14|436.02|432.02|12
1611509950000|2021-01-24 17:39:10|436.01|432.01|435.88|431.88|436.01|432.01|435.87|431.87|13
1611509960000|2021-01-24 17:39:20|435.87|431.87|435.92|431.92|435.97|431.97|435.87|431.87|21
1611509970000|2021-01-24 17:39:30|435.93|431.93|435.66|431.66|435.93|431.93|435.63|431.63|20
1611509980000|2021-01-24 17:39:40|435.65|431.65|435.68|431.68|435.68|431.68|435.42|431.42|24
1611509990000|2021-01-24 17:39:50|435.82|431.82|436.11|432.11|436.12|432.12|435.8|431.8|22
1611510000000|2021-01-24 17:40:00|436.12|432.12|436.13|432.13|436.14|432.14|436.06|432.06|23
1611510010000|2021-01-24 17:40:10|436.15|432.15|436.14|432.14|436.16|432.16|436.12|432.12|22
1611510020000|2021-01-24 17:40:20|436.15|432.15|436.15|432.15|436.16|432.16|435.97|431.97|22
1611510030000|2021-01-24 17:40:30|436.18|432.18|435.97|431.97|436.2|432.2|435.97|431.97|27
1611510040000|2021-01-24 17:40:40|435.96|431.96|435.78|431.78|435.96|431.96|435.7|431.7|23
1611510050000|2021-01-24 17:40:50|435.77|431.77|435.92|431.92|435.93|431.93|435.75|431.75|23
1611510060000|2021-01-24 17:41:00|435.91|431.91|436.02|432.02|436.02|432.02|435.86|431.86|20
1611510070000|2021-01-24 17:41:10|436.01|432.01|436.01|432.01|436.08|432.08|435.98|431.98|15
1611510080000|2021-01-24 17:41:20|435.99|431.99|435.86|431.86|436.01|432.01|435.85|431.85|20
1611510090000|2021-01-24 17:41:30|435.87|431.87|435.6|431.6|435.87|431.87|435.6|431.6|18
1611510100000|2021-01-24 17:41:40|435.61|431.61|435.75|431.75|435.75|431.75|435.57|431.57|24
1611510110000|2021-01-24 17:41:50|435.74|431.74|435.64|431.64|435.75|431.75|435.64|431.64|18
1611510120000|2021-01-24 17:42:00|435.63|431.63|435.57|431.57|435.64|431.64|435.56|431.56|15
1611510130000|2021-01-24 17:42:10|435.56|431.56|435.53|431.53|435.58|431.58|435.52|431.52|11
1611510140000|2021-01-24 17:42:20|435.56|431.56|435.62|431.62|435.63|431.63|435.56|431.56|15
1611510150000|2021-01-24 17:42:30|435.63|431.63|435.57|431.57|435.63|431.63|435.53|431.53|22
1611510160000|2021-01-24 17:42:40|435.58|431.58|435.58|431.58|435.6|431.6|435.57|431.57|18
1611510170000|2021-01-24 17:42:50|435.57|431.57|435.49|431.49|435.59|431.59|435.47|431.47|19
1611510180000|2021-01-24 17:43:00|435.5|431.5|435.33|431.33|435.51|431.51|435.31|431.31|23
1611510190000|2021-01-24 17:43:10|435.32|431.32|435.2|431.2|435.33|431.33|435.18|431.18|18
1611510200000|2021-01-24 17:43:20|435.19|431.19|435.41|431.41|435.41|431.41|435.17|431.17|18
1611510210000|2021-01-24 17:43:30|435.44|431.44|435.41|431.41|435.45|431.45|435.4|431.4|14
1611510220000|2021-01-24 17:43:40|435.44|431.44|435.2|431.2|435.44|431.44|435.16|431.16|20
1611510230000|2021-01-24 17:43:50|435.17|431.17|435.17|431.17|435.17|431.17|435.1|431.1|11
1611510240000|2021-01-24 17:44:00|435.18|431.18|435.28|431.28|435.28|431.28|435.17|431.17|12
1611510250000|2021-01-24 17:44:10|435.27|431.27|435.33|431.33|435.38|431.38|435.17|431.17|23
1611510260000|2021-01-24 17:44:20|435.34|431.34|435.33|431.33|435.34|431.34|435.24|431.24|12
1611510270000|2021-01-24 17:44:30|435.38|431.38|435.47|431.47|435.49|431.49|435.38|431.38|22
1611510280000|2021-01-24 17:44:40|435.43|431.43|435.55|431.55|435.65|431.65|435.38|431.38|29
1611510290000|2021-01-24 17:44:50|435.62|431.62|435.68|431.68|435.83|431.83|435.53|431.53|25
1611510300000|2021-01-24 17:45:00|435.71|431.71|435.76|431.76|435.78|431.78|435.69|431.69|25
1611510310000|2021-01-24 17:45:10|435.77|431.77|435.76|431.76|435.77|431.77|435.74|431.74|12
1611510320000|2021-01-24 17:45:20|435.75|431.75|435.68|431.68|435.75|431.75|435.66|431.66|24
1611510330000|2021-01-24 17:45:30|435.7|431.7|435.47|431.47|435.7|431.7|435.45|431.45|25
1611510340000|2021-01-24 17:45:40|435.48|431.48|435.44|431.44|435.48|431.48|435.44|431.44|9
1611510350000|2021-01-24 17:45:50|435.45|431.45|435.44|431.44|435.46|431.46|435.44|431.44|7
1611510360000|2021-01-24 17:46:00|435.45|431.45|435.45|431.45|435.49|431.49|435.44|431.44|15
1611510370000|2021-01-24 17:46:10|435.44|431.44|435.68|431.68|435.68|431.68|435.44|431.44|15
1611510380000|2021-01-24 17:46:20|435.69|431.69|435.94|431.94|436.11|432.11|435.69|431.69|34
1611510390000|2021-01-24 17:46:30|435.95|431.95|435.97|431.97|436.07|432.07|435.95|431.95|24
1611510400000|2021-01-24 17:46:40|436.02|432.02|436.01|432.01|436.04|432.04|436|432|22
1611510410000|2021-01-24 17:46:50|436|432|435.93|431.93|436.02|432.02|435.9|431.9|18
1611510420000|2021-01-24 17:47:00|435.94|431.94|436.15|432.15|436.16|432.16|435.94|431.94|28
1611510430000|2021-01-24 17:47:10|436.14|432.14|436.17|432.17|436.17|432.17|436.1|432.1|19
1611510440000|2021-01-24 17:47:20|436.16|432.16|435.98|431.98|436.19|432.19|435.95|431.95|20
1611510450000|2021-01-24 17:47:30|435.97|431.97|435.86|431.86|435.98|431.98|435.86|431.86|10
1611510460000|2021-01-24 17:47:40|435.85|431.85|435.58|431.58|435.86|431.86|435.55|431.55|21
1611510470000|2021-01-24 17:47:50|435.59|431.59|435.51|431.51|435.62|431.62|435.51|431.51|16
1611510480000|2021-01-24 17:48:00|435.52|431.52|435.3|431.3|435.53|431.53|435.29|431.29|15
1611510490000|2021-01-24 17:48:10|435.39|431.39|435.28|431.28|435.4|431.4|435.24|431.24|16
1611510500000|2021-01-24 17:48:20|435.27|431.27|435.21|431.21|435.28|431.28|435.21|431.21|16
1611510510000|2021-01-24 17:48:30|435.12|431.12|435.28|431.28|435.33|431.33|435.12|431.12|19
1611510520000|2021-01-24 17:48:40|435.27|431.27|435.45|431.45|435.45|431.45|435.25|431.25|13
1611510530000|2021-01-24 17:48:50|435.48|431.48|435.64|431.64|435.65|431.65|435.47|431.47|15
1611510540000|2021-01-24 17:49:00|435.66|431.66|436.11|432.11|436.17|432.17|435.66|431.66|29
1611510550000|2021-01-24 17:49:10|436.12|432.12|435.89|431.89|436.14|432.14|435.89|431.89|6
1611510560000|2021-01-24 17:49:20|435.93|431.93|436.27|432.27|436.37|432.37|435.88|431.88|32
1611510570000|2021-01-24 17:49:30|436.29|432.29|436.27|432.27|436.43|432.43|436.27|432.27|25
1611510580000|2021-01-24 17:49:40|436.26|432.26|436.32|432.32|436.38|432.38|436.26|432.26|19
1611510590000|2021-01-24 17:49:50|436.31|432.31|436.31|432.31|436.35|432.35|436.13|432.13|31
1611510600000|2021-01-24 17:50:00|436.33|432.33|436.15|432.15|436.41|432.41|436.15|432.15|23
1611510610000|2021-01-24 17:50:10|436.13|432.13|436.12|432.12|436.13|432.13|436.12|432.12|8
1611510620000|2021-01-24 17:50:20|436.11|432.11|435.92|431.92|436.11|432.11|435.91|431.91|12
1611510630000|2021-01-24 17:50:30|435.93|431.93|435.89|431.89|435.97|431.97|435.79|431.79|27
1611510640000|2021-01-24 17:50:40|435.88|431.88|435.75|431.75|435.89|431.89|435.75|431.75|7
1611510650000|2021-01-24 17:50:50|435.76|431.76|435.57|431.57|435.76|431.76|435.57|431.57|15
1611510660000|2021-01-24 17:51:00|435.58|431.58|435.56|431.56|435.58|431.58|435.54|431.54|9
1611510670000|2021-01-24 17:51:10|435.58|431.58|435.57|431.57|435.62|431.62|435.57|431.57|21
1611510680000|2021-01-24 17:51:20|435.59|431.59|435.12|431.12|435.61|431.61|435.11|431.11|26
1611510690000|2021-01-24 17:51:30|435.11|431.11|435.34|431.34|435.34|431.34|435.11|431.11|19
1611510700000|2021-01-24 17:51:40|435.33|431.33|435.15|431.15|435.34|431.34|435.15|431.15|24
1611510710000|2021-01-24 17:51:50|435.09|431.09|435.21|431.21|435.23|431.23|435.09|431.09|20
1611510720000|2021-01-24 17:52:00|435.23|431.23|435.46|431.46|435.47|431.47|435.21|431.21|24
1611510730000|2021-01-24 17:52:10|435.42|431.42|435.49|431.49|435.49|431.49|435.38|431.38|17
1611510740000|2021-01-24 17:52:20|435.5|431.5|435.91|431.91|435.91|431.91|435.47|431.47|14
1611510750000|2021-01-24 17:52:30|435.88|431.88|436.01|432.01|436.01|432.01|435.88|431.88|14
1611510760000|2021-01-24 17:52:40|436.02|432.02|436.21|432.21|436.29|432.29|436.02|432.02|19
1611510770000|2021-01-24 17:52:50|436.19|432.19|435.84|431.84|436.2|432.2|435.84|431.84|17
1611510780000|2021-01-24 17:53:00|435.83|431.83|435.99|431.99|436.02|432.02|435.82|431.82|22
1611510790000|2021-01-24 17:53:10|436|432|435.97|431.97|436|432|435.94|431.94|18
1611510800000|2021-01-24 17:53:20|435.95|431.95|435.84|431.84|435.95|431.95|435.75|431.75|23
1611510810000|2021-01-24 17:53:30|435.85|431.85|435.51|431.51|435.85|431.85|435.51|431.51|22
1611510820000|2021-01-24 17:53:40|435.52|431.52|435.52|431.52|435.54|431.54|435.45|431.45|20
1611510830000|2021-01-24 17:53:50|435.51|431.51|435.46|431.46|435.51|431.51|435.45|431.45|16
1611510840000|2021-01-24 17:54:00|435.47|431.47|435.46|431.46|435.47|431.47|435.45|431.45|8
1611510850000|2021-01-24 17:54:10|435.47|431.47|435.51|431.51|435.51|431.51|435.47|431.47|18
1611510860000|2021-01-24 17:54:20|435.49|431.49|435.88|431.88|435.88|431.88|435.49|431.49|24
1611510870000|2021-01-24 17:54:30|435.83|431.83|435.64|431.64|435.83|431.83|435.64|431.64|18
1611510880000|2021-01-24 17:54:40|435.57|431.57|435.65|431.65|435.73|431.73|435.57|431.57|18
1611510890000|2021-01-24 17:54:50|435.64|431.64|435.49|431.49|435.64|431.64|435.49|431.49|16
1611510900000|2021-01-24 17:55:00|435.5|431.5|435.64|431.64|435.68|431.68|435.48|431.48|22
1611510910000|2021-01-24 17:55:10|435.62|431.62|435.59|431.59|435.65|431.65|435.59|431.59|16
1611510920000|2021-01-24 17:55:20|435.6|431.6|435.57|431.57|435.6|431.6|435.55|431.55|16
1611510930000|2021-01-24 17:55:30|435.58|431.58|435.49|431.49|435.64|431.64|435.49|431.49|19
1611510940000|2021-01-24 17:55:40|435.48|431.48|435.4|431.4|435.48|431.48|435.4|431.4|10
1611510950000|2021-01-24 17:55:50|435.39|431.39|435.26|431.26|435.39|431.39|435.24|431.24|6
1611510960000|2021-01-24 17:56:00|435.27|431.27|435.26|431.26|435.27|431.27|435.26|431.26|2
1611510970000|2021-01-24 17:56:10|435.27|431.27|435.41|431.41|435.41|431.41|435.27|431.27|15
1611510980000|2021-01-24 17:56:20|435.48|431.48|435.49|431.49|435.54|431.54|435.39|431.39|31
1611510990000|2021-01-24 17:56:30|435.5|431.5|435.61|431.61|435.65|431.65|435.46|431.46|20
1611511000000|2021-01-24 17:56:40|435.55|431.55|435.48|431.48|435.61|431.61|435.4|431.4|25
1611511010000|2021-01-24 17:56:50|435.47|431.47|435.69|431.69|435.69|431.69|435.46|431.46|20
1611511020000|2021-01-24 17:57:00|435.68|431.68|435.64|431.64|435.76|431.76|435.64|431.64|22
1611511030000|2021-01-24 17:57:10|435.63|431.63|435.91|431.91|435.91|431.91|435.63|431.63|25
1611511040000|2021-01-24 17:57:20|435.93|431.93|436.03|432.03|436.03|432.03|435.92|431.92|22
1611511050000|2021-01-24 17:57:30|436.06|432.06|435.87|431.87|436.09|432.09|435.85|431.85|19
1611511060000|2021-01-24 17:57:40|435.86|431.86|435.84|431.84|435.87|431.87|435.8|431.8|18
1611511070000|2021-01-24 17:57:50|435.85|431.85|435.55|431.55|435.85|431.85|435.48|431.48|29
1611511080000|2021-01-24 17:58:00|435.54|431.54|435.63|431.63|435.65|431.65|435.54|431.54|19
1611511090000|2021-01-24 17:58:10|435.64|431.64|435.94|431.94|435.95|431.95|435.64|431.64|16
1611511100000|2021-01-24 17:58:20|435.96|431.96|435.94|431.94|436.01|432.01|435.87|431.87|19
1611511110000|2021-01-24 17:58:30|435.95|431.95|436.15|432.15|436.16|432.16|435.95|431.95|15
1611511120000|2021-01-24 17:58:40|436.12|432.12|436.11|432.11|436.17|432.17|436.06|432.06|24
1611511130000|2021-01-24 17:58:50|436.1|432.1|435.85|431.85|436.11|432.11|435.85|431.85|18
1611511140000|2021-01-24 17:59:00|435.86|431.86|435.89|431.89|435.92|431.92|435.86|431.86|20
1611511150000|2021-01-24 17:59:10|435.88|431.88|435.95|431.95|435.97|431.97|435.88|431.88|21
1611511160000|2021-01-24 17:59:20|435.93|431.93|435.73|431.73|435.93|431.93|435.68|431.68|17
1611511170000|2021-01-24 17:59:30|435.74|431.74|435.77|431.77|435.78|431.78|435.72|431.72|14
1611511180000|2021-01-24 17:59:40|435.79|431.79|436.02|432.02|436.15|432.15|435.79|431.79|31
1611511190000|2021-01-24 17:59:50|436.01|432.01|435.94|431.94|436.09|432.09|435.94|431.94|29
1611511200000|2021-01-24 18:00:00|435.92|431.92|435.55|431.55|435.92|431.92|435.55|431.55|29
1611511210000|2021-01-24 18:00:10|435.56|431.56|435.3|431.3|435.56|431.56|435.29|431.29|17
1611511220000|2021-01-24 18:00:20|435.31|431.31|435.37|431.37|435.39|431.39|435.31|431.31|33
1611511230000|2021-01-24 18:00:30|435.39|431.39|435.3|431.3|435.42|431.42|435.26|431.26|28
1611511240000|2021-01-24 18:00:40|435.31|431.31|435.24|431.24|435.35|431.35|435.21|431.21|19
1611511250000|2021-01-24 18:00:50|435.23|431.23|435.26|431.26|435.26|431.26|435.21|431.21|19
1611511260000|2021-01-24 18:01:00|435.29|431.29|435.22|431.22|435.29|431.29|435.2|431.2|15
1611511270000|2021-01-24 18:01:10|435.21|431.21|435.19|431.19|435.23|431.23|435.18|431.18|15
1611511280000|2021-01-24 18:01:20|435.2|431.2|435.19|431.19|435.22|431.22|435.17|431.17|11
1611511290000|2021-01-24 18:01:30|435.16|431.16|434.87|430.87|435.16|431.16|434.87|430.87|26
1611511300000|2021-01-24 18:01:40|434.79|430.79|435|431|435.04|431.04|434.78|430.78|17
1611511310000|2021-01-24 18:01:50|435.01|431.01|435.27|431.27|435.29|431.29|434.97|430.97|21
1611511320000|2021-01-24 18:02:00|435.26|431.26|435.01|431.01|435.26|431.26|434.93|430.93|34
1611511330000|2021-01-24 18:02:10|435.02|431.02|435.25|431.25|435.32|431.32|435.01|431.01|28
1611511340000|2021-01-24 18:02:20|435.26|431.26|435.21|431.21|435.28|431.28|435.16|431.16|24
1611511350000|2021-01-24 18:02:30|435.22|431.22|435.26|431.26|435.31|431.31|435.22|431.22|12
1611511360000|2021-01-24 18:02:40|435.29|431.29|435.4|431.4|435.48|431.48|435.28|431.28|21
1611511370000|2021-01-24 18:02:50|435.41|431.41|435.56|431.56|435.56|431.56|435.41|431.41|25
1611511380000|2021-01-24 18:03:00|435.61|431.61|435.79|431.79|435.82|431.82|435.61|431.61|23
1611511390000|2021-01-24 18:03:10|435.81|431.81|435.62|431.62|435.81|431.81|435.4|431.4|30
1611511400000|2021-01-24 18:03:20|435.63|431.63|435.59|431.59|435.63|431.63|435.55|431.55|21
1611511410000|2021-01-24 18:03:30|435.57|431.57|435.69|431.69|435.74|431.74|435.57|431.57|25
1611511420000|2021-01-24 18:03:40|435.68|431.68|435.74|431.74|435.74|431.74|435.66|431.66|22
1611511430000|2021-01-24 18:03:50|435.72|431.72|435.77|431.77|435.79|431.79|435.7|431.7|16
1611511440000|2021-01-24 18:04:00|435.75|431.75|435.83|431.83|435.89|431.89|435.75|431.75|11
1611511450000|2021-01-24 18:04:10|435.77|431.77|435.51|431.51|435.77|431.77|435.41|431.41|29
1611511460000|2021-01-24 18:04:20|435.53|431.53|435.73|431.73|435.73|431.73|435.52|431.52|24
1611511470000|2021-01-24 18:04:30|435.74|431.74|435.85|431.85|435.88|431.88|435.73|431.73|21
1611511480000|2021-01-24 18:04:40|435.83|431.83|435.93|431.93|435.93|431.93|435.83|431.83|21
1611511490000|2021-01-24 18:04:50|435.91|431.91|435.98|431.98|435.99|431.99|435.76|431.76|25
1611511500000|2021-01-24 18:05:00|435.99|431.99|435.91|431.91|436.04|432.04|435.91|431.91|20
1611511510000|2021-01-24 18:05:10|435.92|431.92|435.92|431.92|435.93|431.93|435.91|431.91|9
1611511520000|2021-01-24 18:05:20|435.93|431.93|435.86|431.86|435.93|431.93|435.86|431.86|11
1611511530000|2021-01-24 18:05:30|435.87|431.87|435.35|431.35|435.87|431.87|435.34|431.34|30
1611511540000|2021-01-24 18:05:40|435.36|431.36|435.59|431.59|435.63|431.63|435.36|431.36|26
1611511550000|2021-01-24 18:05:50|435.6|431.6|435.56|431.56|435.62|431.62|435.54|431.54|24
1611511560000|2021-01-24 18:06:00|435.57|431.57|435.56|431.56|435.63|431.63|435.55|431.55|23
1611511570000|2021-01-24 18:06:10|435.55|431.55|435.61|431.61|435.64|431.64|435.5|431.5|27
1611511580000|2021-01-24 18:06:20|435.6|431.6|435.5|431.5|435.6|431.6|435.49|431.49|16
1611511590000|2021-01-24 18:06:30|435.49|431.49|435.48|431.48|435.52|431.52|435.44|431.44|15
1611511600000|2021-01-24 18:06:40|435.47|431.47|435.46|431.46|435.48|431.48|435.45|431.45|15
1611511610000|2021-01-24 18:06:50|435.5|431.5|435.52|431.52|435.62|431.62|435.5|431.5|19
1611511620000|2021-01-24 18:07:00|435.53|431.53|434.86|430.86|435.54|431.54|434.86|430.86|33
1611511630000|2021-01-24 18:07:10|434.82|430.82|434.77|430.77|434.95|430.95|434.72|430.72|26
1611511640000|2021-01-24 18:07:20|434.76|430.76|434.89|430.89|434.94|430.94|434.71|430.71|27
1611511650000|2021-01-24 18:07:30|434.87|430.87|434.92|430.92|434.99|430.99|434.79|430.79|25
1611511660000|2021-01-24 18:07:40|434.93|430.93|435.09|431.09|435.11|431.11|434.93|430.93|25
1611511670000|2021-01-24 18:07:50|435.1|431.1|434.97|430.97|435.12|431.12|434.93|430.93|28
1611511680000|2021-01-24 18:08:00|435|431|435.21|431.21|435.21|431.21|435|431|18
1611511690000|2021-01-24 18:08:10|435.22|431.22|435.2|431.2|435.29|431.29|435.19|431.19|21
1611511700000|2021-01-24 18:08:20|435.23|431.23|435.47|431.47|435.47|431.47|435.17|431.17|15
1611511710000|2021-01-24 18:08:30|435.41|431.41|435.54|431.54|435.65|431.65|435.41|431.41|30
1611511720000|2021-01-24 18:08:40|435.56|431.56|435.57|431.57|435.58|431.58|435.51|431.51|12
1611511730000|2021-01-24 18:08:50|435.56|431.56|435.57|431.57|435.57|431.57|435.53|431.53|14
1611511740000|2021-01-24 18:09:00|435.55|431.55|435.76|431.76|435.81|431.81|435.55|431.55|23
1611511750000|2021-01-24 18:09:10|435.79|431.79|435.84|431.84|435.87|431.87|435.79|431.79|26
1611511760000|2021-01-24 18:09:20|435.87|431.87|436.06|432.06|436.09|432.09|435.87|431.87|22
1611511770000|2021-01-24 18:09:30|436.1|432.1|435.96|431.96|436.16|432.16|435.95|431.95|30
1611511780000|2021-01-24 18:09:40|436|432|435.91|431.91|436|432|435.89|431.89|15
1611511790000|2021-01-24 18:09:50|435.9|431.9|435.89|431.89|435.92|431.92|435.88|431.88|10
1611511800000|2021-01-24 18:10:00|435.88|431.88|435.67|431.67|435.88|431.88|435.67|431.67|18
1611511810000|2021-01-24 18:10:10|435.65|431.65|435.07|431.07|435.65|431.65|435.05|431.05|27
1611511820000|2021-01-24 18:10:20|435.09|431.09|435.02|431.02|435.14|431.14|435.02|431.02|25
1611511830000|2021-01-24 18:10:30|434.97|430.97|435|431|435.04|431.04|434.97|430.97|25
1611511840000|2021-01-24 18:10:40|435.02|431.02|435.33|431.33|435.33|431.33|435.02|431.02|27
1611511850000|2021-01-24 18:10:50|435.3|431.3|435.25|431.25|435.36|431.36|435.24|431.24|26
1611511860000|2021-01-24 18:11:00|435.26|431.26|435.12|431.12|435.26|431.26|435.08|431.08|18
1611511870000|2021-01-24 18:11:10|435.11|431.11|435.17|431.17|435.17|431.17|435.11|431.11|12
1611511880000|2021-01-24 18:11:20|435.16|431.16|435.46|431.46|435.46|431.46|435.16|431.16|26
1611511890000|2021-01-24 18:11:30|435.45|431.45|435.46|431.46|435.47|431.47|435.45|431.45|7
1611511900000|2021-01-24 18:11:40|435.47|431.47|435.57|431.57|435.57|431.57|435.46|431.46|13
1611511910000|2021-01-24 18:11:50|435.58|431.58|435.68|431.68|435.79|431.79|435.56|431.56|15
1611511920000|2021-01-24 18:12:00|435.69|431.69|435.4|431.4|435.69|431.69|435.21|431.21|20
1611511930000|2021-01-24 18:12:10|435.41|431.41|435.44|431.44|435.44|431.44|435.4|431.4|16
1611511940000|2021-01-24 18:12:20|435.43|431.43|435.52|431.52|435.54|431.54|435.43|431.43|14
1611511950000|2021-01-24 18:12:30|435.48|431.48|435.46|431.46|435.5|431.5|435.45|431.45|16
1611511960000|2021-01-24 18:12:40|435.47|431.47|435.42|431.42|435.47|431.47|435.35|431.35|21
1611511970000|2021-01-24 18:12:50|435.43|431.43|435.41|431.41|435.45|431.45|435.41|431.41|6
1611511980000|2021-01-24 18:13:00|435.42|431.42|435.45|431.45|435.45|431.45|435.41|431.41|11
1611511990000|2021-01-24 18:13:10|435.46|431.46|435.55|431.55|435.55|431.55|435.45|431.45|17
1611512000000|2021-01-24 18:13:20|435.54|431.54|435.45|431.45|435.55|431.55|435.45|431.45|17
1611512010000|2021-01-24 18:13:30|435.46|431.46|435.58|431.58|435.69|431.69|435.46|431.46|29
1611512020000|2021-01-24 18:13:40|435.62|431.62|435.53|431.53|435.62|431.62|435.49|431.49|18
1611512030000|2021-01-24 18:13:50|435.52|431.52|435.42|431.42|435.54|431.54|435.42|431.42|7
1611512040000|2021-01-24 18:14:00|435.43|431.43|435.41|431.41|435.43|431.43|435.38|431.38|17
1611512050000|2021-01-24 18:14:10|435.4|431.4|435.45|431.45|435.45|431.45|435.39|431.39|12
1611512060000|2021-01-24 18:14:20|435.46|431.46|435.61|431.61|435.68|431.68|435.43|431.43|17
1611512070000|2021-01-24 18:14:30|435.75|431.75|435.92|431.92|435.93|431.93|435.75|431.75|14
1611512080000|2021-01-24 18:14:40|435.95|431.95|435.81|431.81|435.98|431.98|435.81|431.81|13
1611512090000|2021-01-24 18:14:50|435.82|431.82|435.82|431.82|435.85|431.85|435.79|431.79|16
1611512100000|2021-01-24 18:15:00|435.83|431.83|435.47|431.47|435.83|431.83|435.47|431.47|21
1611512110000|2021-01-24 18:15:10|435.48|431.48|435.36|431.36|435.48|431.48|435.29|431.29|12
1611512120000|2021-01-24 18:15:20|435.4|431.4|435.73|431.73|435.73|431.73|435.32|431.32|19
1611512130000|2021-01-24 18:15:30|435.74|431.74|435.82|431.82|435.83|431.83|435.7|431.7|20
1611512140000|2021-01-24 18:15:40|435.81|431.81|435.84|431.84|435.84|431.84|435.79|431.79|19
1611512150000|2021-01-24 18:15:50|435.92|431.92|436.13|432.13|436.13|432.13|435.92|431.92|12
1611512160000|2021-01-24 18:16:00|436.14|432.14|436.26|432.26|436.3|432.3|436.14|432.14|17
1611512170000|2021-01-24 18:16:10|436.27|432.27|436.26|432.26|436.28|432.28|436.18|432.18|13
1611512180000|2021-01-24 18:16:20|436.28|432.28|436.36|432.36|436.36|432.36|436.12|432.12|18
1611512190000|2021-01-24 18:16:30|436.34|432.34|436.37|432.37|436.37|432.37|436.34|432.34|8
1611512200000|2021-01-24 18:16:40|436.38|432.38|436.74|432.74|436.74|432.74|436.38|432.38|14
1611512210000|2021-01-24 18:16:50|436.81|432.81|437.1|433.1|437.11|433.11|436.81|432.81|23
1611512220000|2021-01-24 18:17:00|437.09|433.09|436.9|432.9|437.1|433.1|436.88|432.88|27
1611512230000|2021-01-24 18:17:10|436.91|432.91|437.04|433.04|437.08|433.08|436.91|432.91|27
1611512240000|2021-01-24 18:17:20|437.03|433.03|436.97|432.97|437.05|433.05|436.97|432.97|19
1611512250000|2021-01-24 18:17:30|436.92|432.92|436.87|432.87|436.92|432.92|436.72|432.72|20
1611512260000|2021-01-24 18:17:40|436.86|432.86|436.69|432.69|436.86|432.86|436.67|432.67|22
1611512270000|2021-01-24 18:17:50|436.67|432.67|436.6|432.6|436.67|432.67|436.59|432.59|12
1611512280000|2021-01-24 18:18:00|436.58|432.58|436.47|432.47|436.58|432.58|436.32|432.32|21
1611512290000|2021-01-24 18:18:10|436.46|432.46|436.47|432.47|436.47|432.47|436.4|432.4|13
1611512300000|2021-01-24 18:18:20|436.49|432.49|436.86|432.86|436.86|432.86|436.49|432.49|22
1611512310000|2021-01-24 18:18:30|436.87|432.87|436.62|432.62|436.87|432.87|436.46|432.46|21
1611512320000|2021-01-24 18:18:40|436.61|432.61|436.65|432.65|436.65|432.65|436.6|432.6|10
1611512330000|2021-01-24 18:18:50|436.66|432.66|436.68|432.68|436.68|432.68|436.65|432.65|9
1611512340000|2021-01-24 18:19:00|436.67|432.67|436.09|432.09|436.68|432.68|436.09|432.09|28
1611512350000|2021-01-24 18:19:10|436.1|432.1|436.15|432.15|436.25|432.25|436.1|432.1|20
1611512360000|2021-01-24 18:19:20|436.12|432.12|435.85|431.85|436.23|432.23|435.85|431.85|15
1611512370000|2021-01-24 18:19:30|435.84|431.84|435.91|431.91|435.92|431.92|435.81|431.81|19
1611512380000|2021-01-24 18:19:40|435.89|431.89|436.13|432.13|436.13|432.13|435.89|431.89|10
1611512390000|2021-01-24 18:19:50|436.11|432.11|435.82|431.82|436.11|432.11|435.82|431.82|22
1611512400000|2021-01-24 18:20:00|435.81|431.81|435.89|431.89|435.95|431.95|435.79|431.79|21
1611512410000|2021-01-24 18:20:10|435.9|431.9|435.88|431.88|435.93|431.93|435.86|431.86|20
1611512420000|2021-01-24 18:20:20|435.87|431.87|435.89|431.89|435.89|431.89|435.87|431.87|17
1611512430000|2021-01-24 18:20:30|435.88|431.88|435.96|431.96|435.98|431.98|435.88|431.88|12
1611512440000|2021-01-24 18:20:40|435.94|431.94|435.97|431.97|436.04|432.04|435.94|431.94|21
1611512450000|2021-01-24 18:20:50|435.96|431.96|435.88|431.88|435.97|431.97|435.88|431.88|8
1611512460000|2021-01-24 18:21:00|435.9|431.9|435.79|431.79|435.91|431.91|435.78|431.78|14
1611512470000|2021-01-24 18:21:10|435.77|431.77|435.6|431.6|435.78|431.78|435.59|431.59|20
1611512480000|2021-01-24 18:21:20|435.59|431.59|435.51|431.51|435.62|431.62|435.51|431.51|8
1611512490000|2021-01-24 18:21:30|435.53|431.53|435.55|431.55|435.56|431.56|435.53|431.53|5
1611512500000|2021-01-24 18:21:40|435.54|431.54|435.62|431.62|435.64|431.64|435.54|431.54|10
1611512510000|2021-01-24 18:21:50|435.63|431.63|435.57|431.57|435.65|431.65|435.57|431.57|19
1611512520000|2021-01-24 18:22:00|435.58|431.58|435.41|431.41|435.62|431.62|435.41|431.41|21
1611512530000|2021-01-24 18:22:10|435.4|431.4|435.42|431.42|435.44|431.44|435.37|431.37|19
1611512540000|2021-01-24 18:22:20|435.4|431.4|435.47|431.47|435.52|431.52|435.4|431.4|22
1611512550000|2021-01-24 18:22:30|435.48|431.48|435.44|431.44|435.48|431.48|435.43|431.43|12
1611512560000|2021-01-24 18:22:40|435.43|431.43|435.24|431.24|435.44|431.44|435.23|431.23|19
1611512570000|2021-01-24 18:22:50|435.23|431.23|435.23|431.23|435.25|431.25|435.22|431.22|11
1611512580000|2021-01-24 18:23:00|435.2|431.2|435.22|431.22|435.24|431.24|435.19|431.19|17
1611512590000|2021-01-24 18:23:10|435.23|431.23|435.54|431.54|435.54|431.54|435.21|431.21|30
1611512600000|2021-01-24 18:23:20|435.55|431.55|435.52|431.52|435.55|431.55|435.52|431.52|14
1611512610000|2021-01-24 18:23:30|435.51|431.51|435.36|431.36|435.51|431.51|435.22|431.22|16
1611512620000|2021-01-24 18:23:40|435.35|431.35|435.27|431.27|435.35|431.35|435.25|431.25|23
1611512630000|2021-01-24 18:23:50|435.26|431.26|435.22|431.22|435.28|431.28|435.14|431.14|19
1611512640000|2021-01-24 18:24:00|435.19|431.19|435.02|431.02|435.2|431.2|435.01|431.01|20
1611512650000|2021-01-24 18:24:10|435.01|431.01|435.01|431.01|435.02|431.02|434.86|430.86|20
1611512660000|2021-01-24 18:24:20|434.97|430.97|434.97|430.97|435.01|431.01|434.95|430.95|20
1611512670000|2021-01-24 18:24:30|434.98|430.98|435.05|431.05|435.05|431.05|434.87|430.87|18
1611512680000|2021-01-24 18:24:40|435.04|431.04|435.03|431.03|435.05|431.05|435|431|15
1611512690000|2021-01-24 18:24:50|435.01|431.01|434.75|430.75|435.01|431.01|434.74|430.74|17
1611512700000|2021-01-24 18:25:00|434.74|430.74|434.67|430.67|434.75|430.75|434.67|430.67|13
1611512710000|2021-01-24 18:25:10|434.66|430.66|434.65|430.65|434.67|430.67|434.63|430.63|13
1611512720000|2021-01-24 18:25:20|434.64|430.64|434.92|430.92|434.92|430.92|434.63|430.63|24
1611512730000|2021-01-24 18:25:30|434.93|430.93|434.84|430.84|434.95|430.95|434.82|430.82|12
1611512740000|2021-01-24 18:25:40|434.83|430.83|434.9|430.9|434.9|430.9|434.83|430.83|12
1611512750000|2021-01-24 18:25:50|434.91|430.91|434.96|430.96|434.96|430.96|434.87|430.87|16
1611512760000|2021-01-24 18:26:00|434.95|430.95|434.74|430.74|435|431|434.74|430.74|25
1611512770000|2021-01-24 18:26:10|434.72|430.72|434.98|430.98|434.98|430.98|434.72|430.72|24
1611512780000|2021-01-24 18:26:20|434.97|430.97|435.08|431.08|435.08|431.08|434.91|430.91|15
1611512790000|2021-01-24 18:26:30|435.11|431.11|435.04|431.04|435.23|431.23|435.04|431.04|19
1611512800000|2021-01-24 18:26:40|434.97|430.97|435.14|431.14|435.2|431.2|434.96|430.96|22
1611512810000|2021-01-24 18:26:50|435.09|431.09|434.93|430.93|435.09|431.09|434.87|430.87|25
1611512820000|2021-01-24 18:27:00|434.94|430.94|435.19|431.19|435.22|431.22|434.94|430.94|16
1611512830000|2021-01-24 18:27:10|435.2|431.2|434.94|430.94|435.21|431.21|434.94|430.94|23
1611512840000|2021-01-24 18:27:20|434.89|430.89|435.05|431.05|435.13|431.13|434.89|430.89|30
1611512850000|2021-01-24 18:27:30|435.06|431.06|434.94|430.94|435.06|431.06|434.94|430.94|17
1611512860000|2021-01-24 18:27:40|434.95|430.95|435.03|431.03|435.03|431.03|434.95|430.95|15
1611512870000|2021-01-24 18:27:50|435.02|431.02|435.11|431.11|435.12|431.12|435.02|431.02|11
1611512880000|2021-01-24 18:28:00|435.1|431.1|435.12|431.12|435.16|431.16|435.08|431.08|19
1611512890000|2021-01-24 18:28:10|435.11|431.11|435.21|431.21|435.21|431.21|435.07|431.07|14
1611512900000|2021-01-24 18:28:20|435.2|431.2|435.21|431.21|435.21|431.21|435.16|431.16|7
1611512910000|2021-01-24 18:28:30|435.2|431.2|435.28|431.28|435.3|431.3|435.18|431.18|18
1611512920000|2021-01-24 18:28:40|435.25|431.25|435.26|431.26|435.28|431.28|435.25|431.25|4
1611512930000|2021-01-24 18:28:50|435.27|431.27|435.26|431.26|435.28|431.28|435.16|431.16|18
1611512940000|2021-01-24 18:29:00|435.27|431.27|435.09|431.09|435.27|431.27|435.09|431.09|16
1611512950000|2021-01-24 18:29:10|435.07|431.07|435.08|431.08|435.09|431.09|435.06|431.06|15
1611512960000|2021-01-24 18:29:20|435.09|431.09|435.28|431.28|435.33|431.33|435.09|431.09|18
1611512970000|2021-01-24 18:29:30|435.23|431.23|435.17|431.17|435.23|431.23|435.14|431.14|11
1611512980000|2021-01-24 18:29:40|435.16|431.16|435.04|431.04|435.19|431.19|435.03|431.03|14
1611512990000|2021-01-24 18:29:50|435.05|431.05|435.09|431.09|435.09|431.09|435.04|431.04|11
1611513000000|2021-01-24 18:30:00|435.08|431.08|435.29|431.29|435.32|431.32|435.08|431.08|24
1611513010000|2021-01-24 18:30:10|435.28|431.28|435.33|431.33|435.33|431.33|435.28|431.28|11
1611513020000|2021-01-24 18:30:20|435.34|431.34|435.24|431.24|435.34|431.34|435.19|431.19|21
1611513030000|2021-01-24 18:30:30|435.26|431.26|435.37|431.37|435.37|431.37|435.26|431.26|11
1611513040000|2021-01-24 18:30:40|435.38|431.38|435.37|431.37|435.38|431.38|435.31|431.31|21
1611513050000|2021-01-24 18:30:50|435.38|431.38|435.34|431.34|435.38|431.38|435.32|431.32|15
1611513060000|2021-01-24 18:31:00|435.35|431.35|435.33|431.33|435.35|431.35|435.31|431.31|20
1611513070000|2021-01-24 18:31:10|435.32|431.32|435.41|431.41|435.42|431.42|435.31|431.31|15
1611513080000|2021-01-24 18:31:20|435.4|431.4|435.87|431.87|435.87|431.87|435.34|431.34|28
1611513090000|2021-01-24 18:31:30|435.86|431.86|436.07|432.07|436.07|432.07|435.86|431.86|26
1611513100000|2021-01-24 18:31:40|436.08|432.08|436.13|432.13|436.22|432.22|436.08|432.08|20
1611513110000|2021-01-24 18:31:50|436.22|432.22|436.07|432.07|436.22|432.22|436|432|19
1611513120000|2021-01-24 18:32:00|436.05|432.05|436.09|432.09|436.26|432.26|436.05|432.05|18
1611513130000|2021-01-24 18:32:10|436.16|432.16|436.09|432.09|436.16|432.16|436.02|432.02|22
1611513140000|2021-01-24 18:32:20|436.13|432.13|435.93|431.93|436.13|432.13|435.89|431.89|30
1611513150000|2021-01-24 18:32:30|435.94|431.94|435.91|431.91|436|432|435.89|431.89|26
1611513160000|2021-01-24 18:32:40|435.86|431.86|435.75|431.75|435.95|431.95|435.75|431.75|19
1611513170000|2021-01-24 18:32:50|435.74|431.74|434.82|430.82|435.74|431.74|434.77|430.77|32
1611513180000|2021-01-24 18:33:00|434.8|430.8|434.61|430.61|434.8|430.8|434.6|430.6|21
1611513190000|2021-01-24 18:33:10|434.58|430.58|434.32|430.32|434.61|430.61|434.32|430.32|23
1611513200000|2021-01-24 18:33:20|434.33|430.33|434.5|430.5|434.6|430.6|434.33|430.33|22
1611513210000|2021-01-24 18:33:30|434.52|430.52|434.52|430.52|434.57|430.57|434.52|430.52|17
1611513220000|2021-01-24 18:33:40|434.51|430.51|434.46|430.46|434.52|430.52|434.45|430.45|17
1611513230000|2021-01-24 18:33:50|434.45|430.45|434.84|430.84|434.84|430.84|434.45|430.45|22
1611513240000|2021-01-24 18:34:00|434.83|430.83|434.84|430.84|434.84|430.84|434.52|430.52|21
1611513250000|2021-01-24 18:34:10|434.85|430.85|434.81|430.81|434.86|430.86|434.64|430.64|21
1611513260000|2021-01-24 18:34:20|434.8|430.8|434.76|430.76|434.8|430.8|434.74|430.74|15
1611513270000|2021-01-24 18:34:30|434.78|430.78|434.63|430.63|434.79|430.79|434.61|430.61|20
1611513280000|2021-01-24 18:34:40|434.62|430.62|434.59|430.59|434.63|430.63|434.44|430.44|18
1611513290000|2021-01-24 18:34:50|434.6|430.6|434.55|430.55|434.62|430.62|434.55|430.55|6
1611513300000|2021-01-24 18:35:00|434.56|430.56|434.64|430.64|434.91|430.91|434.55|430.55|29
1611513310000|2021-01-24 18:35:10|434.62|430.62|434.77|430.77|434.87|430.87|434.54|430.54|27
1611513320000|2021-01-24 18:35:20|434.78|430.78|434.88|430.88|434.89|430.89|434.77|430.77|22
1611513330000|2021-01-24 18:35:30|434.87|430.87|434.81|430.81|434.87|430.87|434.78|430.78|20
1611513340000|2021-01-24 18:35:40|434.82|430.82|434.8|430.8|434.82|430.82|434.68|430.68|18
1611513350000|2021-01-24 18:35:50|434.81|430.81|434.56|430.56|434.87|430.87|434.53|430.53|24
1611513360000|2021-01-24 18:36:00|434.58|430.58|434.69|430.69|434.74|430.74|434.58|430.58|22
1611513370000|2021-01-24 18:36:10|434.71|430.71|434.7|430.7|434.73|430.73|434.67|430.67|13
1611513380000|2021-01-24 18:36:20|434.69|430.69|434.82|430.82|434.85|430.85|434.69|430.69|18
1611513390000|2021-01-24 18:36:30|434.81|430.81|434.78|430.78|434.81|430.81|434.6|430.6|20
1611513400000|2021-01-24 18:36:40|434.79|430.79|434.68|430.68|434.79|430.79|434.65|430.65|15
1611513410000|2021-01-24 18:36:50|434.69|430.69|434.68|430.68|434.69|430.69|434.68|430.68|4
1611513420000|2021-01-24 18:37:00|434.66|430.66|434.48|430.48|434.68|430.68|434.45|430.45|21
1611513430000|2021-01-24 18:37:10|434.49|430.49|434.06|430.06|434.5|430.5|434.06|430.06|21
1611513440000|2021-01-24 18:37:20|434.07|430.07|433.72|429.72|434.07|430.07|433.71|429.71|27
1611513450000|2021-01-24 18:37:30|433.71|429.71|433.94|429.94|433.96|429.96|433.71|429.71|25
1611513460000|2021-01-24 18:37:40|433.99|429.99|434.08|430.08|434.1|430.1|433.91|429.91|23
1611513470000|2021-01-24 18:37:50|434.09|430.09|434.32|430.32|434.33|430.33|434.09|430.09|24
1611513480000|2021-01-24 18:38:00|434.29|430.29|434.16|430.16|434.32|430.32|434.15|430.15|24
1611513490000|2021-01-24 18:38:10|434.17|430.17|434.33|430.33|434.4|430.4|434.17|430.17|22
1611513500000|2021-01-24 18:38:20|434.28|430.28|434.24|430.24|434.28|430.28|434.2|430.2|21
1611513510000|2021-01-24 18:38:30|434.26|430.26|434.3|430.3|434.3|430.3|434.25|430.25|16
1611513520000|2021-01-24 18:38:40|434.37|430.37|434.36|430.36|434.46|430.46|434.16|430.16|25
1611513530000|2021-01-24 18:38:50|434.37|430.37|434.42|430.42|434.43|430.43|434.37|430.37|15
1611513540000|2021-01-24 18:39:00|434.41|430.41|434.16|430.16|434.42|430.42|434.14|430.14|16
1611513550000|2021-01-24 18:39:10|434.14|430.14|434.31|430.31|434.31|430.31|434.1|430.1|19
1611513560000|2021-01-24 18:39:20|434.33|430.33|434.34|430.34|434.43|430.43|434.23|430.23|27
1611513570000|2021-01-24 18:39:30|434.36|430.36|434.41|430.41|434.41|430.41|434.36|430.36|3
1611513580000|2021-01-24 18:39:40|434.42|430.42|434.34|430.34|434.42|430.42|434.24|430.24|18
1611513590000|2021-01-24 18:39:50|434.33|430.33|434.52|430.52|434.61|430.61|434.33|430.33|26
1611513600000|2021-01-24 18:40:00|434.49|430.49|434.75|430.75|434.75|430.75|434.28|430.28|24
1611513610000|2021-01-24 18:40:10|434.76|430.76|434.69|430.69|434.76|430.76|434.65|430.65|18
1611513620000|2021-01-24 18:40:20|434.73|430.73|434.75|430.75|434.75|430.75|434.72|430.72|4
1611513630000|2021-01-24 18:40:30|434.76|430.76|434.82|430.82|434.84|430.84|434.76|430.76|17
1611513640000|2021-01-24 18:40:40|434.81|430.81|434.79|430.79|434.83|430.83|434.79|430.79|9
1611513650000|2021-01-24 18:40:50|434.8|430.8|434.64|430.64|434.8|430.8|434.53|430.53|15
1611513660000|2021-01-24 18:41:00|434.63|430.63|434.63|430.63|434.64|430.64|434.6|430.6|10
1611513670000|2021-01-24 18:41:10|434.6|430.6|434.77|430.77|434.8|430.8|434.6|430.6|21
1611513680000|2021-01-24 18:41:20|434.78|430.78|434.76|430.76|434.78|430.78|434.76|430.76|5
1611513690000|2021-01-24 18:41:30|434.77|430.77|434.7|430.7|434.78|430.78|434.7|430.7|15
1611513700000|2021-01-24 18:41:40|434.67|430.67|434.65|430.65|434.67|430.67|434.62|430.62|16
1611513710000|2021-01-24 18:41:50|434.64|430.64|434.67|430.67|434.67|430.67|434.64|430.64|8
1611513720000|2021-01-24 18:42:00|434.69|430.69|434.85|430.85|434.95|430.95|434.69|430.69|23
1611513730000|2021-01-24 18:42:10|434.84|430.84|434.85|430.85|434.88|430.88|434.83|430.83|15
1611513740000|2021-01-24 18:42:20|434.84|430.84|434.89|430.89|434.89|430.89|434.81|430.81|15
1611513750000|2021-01-24 18:42:30|434.9|430.9|434.92|430.92|434.92|430.92|434.88|430.88|11
1611513760000|2021-01-24 18:42:40|434.9|430.9|434.77|430.77|434.91|430.91|434.76|430.76|18
1611513770000|2021-01-24 18:42:50|434.78|430.78|434.78|430.78|434.78|430.78|434.77|430.77|7
1611513780000|2021-01-24 18:43:00|434.77|430.77|434.78|430.78|434.78|430.78|434.77|430.77|4
1611513790000|2021-01-24 18:43:10|434.79|430.79|434.79|430.79|434.81|430.81|434.79|430.79|7
1611513800000|2021-01-24 18:43:20|434.8|430.8|434.79|430.79|434.8|430.8|434.78|430.78|4
1611513810000|2021-01-24 18:43:30|434.77|430.77|434.84|430.84|434.84|430.84|434.77|430.77|12
1611513820000|2021-01-24 18:43:40|434.82|430.82|434.83|430.83|434.84|430.84|434.82|430.82|3
1611513830000|2021-01-24 18:43:50|434.82|430.82|434.72|430.72|434.83|430.83|434.62|430.62|9
1611513840000|2021-01-24 18:44:00|434.73|430.73|434.8|430.8|434.8|430.8|434.73|430.73|8
1611513850000|2021-01-24 18:44:10|434.79|430.79|435.01|431.01|435.03|431.03|434.79|430.79|15
1611513860000|2021-01-24 18:44:20|434.99|430.99|434.97|430.97|435.09|431.09|434.97|430.97|18
1611513870000|2021-01-24 18:44:30|434.98|430.98|435|431|435.07|431.07|434.98|430.98|23
1611513880000|2021-01-24 18:44:40|435.02|431.02|435.04|431.04|435.06|431.06|435.02|431.02|13
1611513890000|2021-01-24 18:44:50|435.07|431.07|435.05|431.05|435.07|431.07|434.97|430.97|21
1611513900000|2021-01-24 18:45:00|435.07|431.07|435.1|431.1|435.18|431.18|435.07|431.07|14
1611513910000|2021-01-24 18:45:10|435.11|431.11|435.14|431.14|435.15|431.15|435.11|431.11|8
1611513920000|2021-01-24 18:45:20|435.3|431.3|435.25|431.25|435.3|431.3|435.25|431.25|8
1611513930000|2021-01-24 18:45:30|435.23|431.23|435.23|431.23|435.24|431.24|435.23|431.23|7
1611513940000|2021-01-24 18:45:40|435.22|431.22|435.24|431.24|435.24|431.24|435.22|431.22|9
1611513950000|2021-01-24 18:45:50|435.23|431.23|435.24|431.24|435.24|431.24|435.03|431.03|16
1611513960000|2021-01-24 18:46:00|435.25|431.25|435.27|431.27|435.34|431.34|435.2|431.2|18
1611513970000|2021-01-24 18:46:10|435.29|431.29|435.46|431.46|435.46|431.46|435.28|431.28|22
1611513980000|2021-01-24 18:46:20|435.45|431.45|435.5|431.5|435.51|431.51|435.43|431.43|12
1611513990000|2021-01-24 18:46:30|435.51|431.51|435.5|431.5|435.51|431.51|435.5|431.5|6
1611514000000|2021-01-24 18:46:40|435.49|431.49|435.49|431.49|435.5|431.5|435.48|431.48|12
1611514010000|2021-01-24 18:46:50|435.5|431.5|435.5|431.5|435.51|431.51|435.49|431.49|18
1611514020000|2021-01-24 18:47:00|435.49|431.49|435.48|431.48|435.5|431.5|435.47|431.47|10
1611514030000|2021-01-24 18:47:10|435.47|431.47|435.53|431.53|435.54|431.54|435.47|431.47|13
1611514040000|2021-01-24 18:47:20|435.52|431.52|435.7|431.7|435.72|431.72|435.52|431.52|17
1611514050000|2021-01-24 18:47:30|435.68|431.68|435.93|431.93|435.93|431.93|435.68|431.68|15
1611514060000|2021-01-24 18:47:40|435.94|431.94|436.21|432.21|436.23|432.23|435.94|431.94|13
1611514070000|2021-01-24 18:47:50|436.2|432.2|436.28|432.28|436.3|432.3|436.2|432.2|21
1611514080000|2021-01-24 18:48:00|436.27|432.27|436.29|432.29|436.3|432.3|436.25|432.25|17
1611514090000|2021-01-24 18:48:10|436.33|432.33|436.45|432.45|436.48|432.48|436.33|432.33|23
1611514100000|2021-01-24 18:48:20|436.47|432.47|436.63|432.63|436.63|432.63|436.44|432.44|16
1611514110000|2021-01-24 18:48:30|436.61|432.61|437.04|433.04|437.05|433.05|436.61|432.61|23
1611514120000|2021-01-24 18:48:40|437.05|433.05|436.91|432.91|437.05|433.05|436.74|432.74|15
1611514130000|2021-01-24 18:48:50|436.92|432.92|436.81|432.81|436.92|432.92|436.79|432.79|16
1611514140000|2021-01-24 18:49:00|436.85|432.85|436.75|432.75|436.91|432.91|436.75|432.75|22
1611514150000|2021-01-24 18:49:10|436.76|432.76|436.78|432.78|436.78|432.78|436.74|432.74|30
1611514160000|2021-01-24 18:49:20|436.79|432.79|436.59|432.59|436.79|432.79|436.59|432.59|30
1611514170000|2021-01-24 18:49:30|436.56|432.56|435.72|431.72|436.59|432.59|435.62|431.62|31
1611514180000|2021-01-24 18:49:40|435.76|431.76|435.74|431.74|435.85|431.85|435.73|431.73|19
1611514190000|2021-01-24 18:49:50|435.75|431.75|435.78|431.78|435.8|431.8|435.75|431.75|24
1611514200000|2021-01-24 18:50:00|435.77|431.77|435.81|431.81|435.82|431.82|435.77|431.77|19
1611514210000|2021-01-24 18:50:10|435.82|431.82|436.19|432.19|436.29|432.29|435.82|431.82|25
1611514220000|2021-01-24 18:50:20|436.16|432.16|436.14|432.14|436.18|432.18|436.02|432.02|31
1611514230000|2021-01-24 18:50:30|436.15|432.15|436.09|432.09|436.15|432.15|436.04|432.04|30
1611514240000|2021-01-24 18:50:40|436.14|432.14|435.93|431.93|436.14|432.14|435.9|431.9|29
1611514250000|2021-01-24 18:50:50|435.92|431.92|435.94|431.94|435.99|431.99|435.92|431.92|15
1611514260000|2021-01-24 18:51:00|435.93|431.93|436.08|432.08|436.22|432.22|435.82|431.82|27
1611514270000|2021-01-24 18:51:10|436.07|432.07|436.06|432.06|436.08|432.08|436.05|432.05|21
1611514280000|2021-01-24 18:51:20|436.05|432.05|436.06|432.06|436.07|432.07|436.05|432.05|9
1611514290000|2021-01-24 18:51:30|436.04|432.04|435.98|431.98|436.04|432.04|435.95|431.95|18
1611514300000|2021-01-24 18:51:40|435.99|431.99|436.07|432.07|436.13|432.13|435.97|431.97|20
1611514310000|2021-01-24 18:51:50|436.06|432.06|436.06|432.06|436.07|432.07|436.06|432.06|5
1611514320000|2021-01-24 18:52:00|436.05|432.05|435.78|431.78|436.06|432.06|435.74|431.74|23
1611514330000|2021-01-24 18:52:10|435.77|431.77|435.86|431.86|435.86|431.86|435.77|431.77|13
1611514340000|2021-01-24 18:52:20|435.88|431.88|435.9|431.9|435.91|431.91|435.86|431.86|20
1611514350000|2021-01-24 18:52:30|435.92|431.92|435.91|431.91|435.93|431.93|435.9|431.9|7
1611514360000|2021-01-24 18:52:40|435.9|431.9|435.94|431.94|435.94|431.94|435.9|431.9|12
1611514370000|2021-01-24 18:52:50|435.95|431.95|435.9|431.9|435.95|431.95|435.82|431.82|23
1611514380000|2021-01-24 18:53:00|435.89|431.89|435.92|431.92|435.93|431.93|435.89|431.89|12
1611514390000|2021-01-24 18:53:10|435.93|431.93|436.15|432.15|436.22|432.22|435.92|431.92|25
1611514400000|2021-01-24 18:53:20|436.13|432.13|436.07|432.07|436.18|432.18|436.07|432.07|20
1611514410000|2021-01-24 18:53:30|436.06|432.06|435.99|431.99|436.07|432.07|435.87|431.87|24
1611514420000|2021-01-24 18:53:40|435.98|431.98|436.12|432.12|436.12|432.12|435.98|431.98|22
1611514430000|2021-01-24 18:53:50|436.13|432.13|436.07|432.07|436.23|432.23|435.9|431.9|21
1611514440000|2021-01-24 18:54:00|436.01|432.01|436.02|432.02|436.05|432.05|435.97|431.97|21
1611514450000|2021-01-24 18:54:10|436.03|432.03|436|432|436.04|432.04|436|432|13
1611514460000|2021-01-24 18:54:20|435.99|431.99|435.81|431.81|435.99|431.99|435.81|431.81|17
1611514470000|2021-01-24 18:54:30|435.76|431.76|435.72|431.72|435.79|431.79|435.71|431.71|14
1611514480000|2021-01-24 18:54:40|435.71|431.71|435.64|431.64|435.71|431.71|435.63|431.63|12
1611514490000|2021-01-24 18:54:50|435.63|431.63|435.62|431.62|435.64|431.64|435.59|431.59|15
1611514500000|2021-01-24 18:55:00|435.6|431.6|435.42|431.42|435.61|431.61|435.23|431.23|24
1611514510000|2021-01-24 18:55:10|435.44|431.44|435.57|431.57|435.57|431.57|435.43|431.43|13
1611514520000|2021-01-24 18:55:20|435.58|431.58|435.61|431.61|435.62|431.62|435.58|431.58|10
1611514530000|2021-01-24 18:55:30|435.62|431.62|435.68|431.68|435.75|431.75|435.62|431.62|18
1611514540000|2021-01-24 18:55:40|435.67|431.67|435.74|431.74|435.78|431.78|435.66|431.66|16
1611514550000|2021-01-24 18:55:50|435.76|431.76|435.92|431.92|435.92|431.92|435.75|431.75|23
1611514560000|2021-01-24 18:56:00|435.93|431.93|435.96|431.96|435.96|431.96|435.91|431.91|12
1611514570000|2021-01-24 18:56:10|435.95|431.95|436.25|432.25|436.25|432.25|435.93|431.93|15
1611514580000|2021-01-24 18:56:20|436.19|432.19|436.34|432.34|436.36|432.36|436.19|432.19|17
1611514590000|2021-01-24 18:56:30|436.32|432.32|436.2|432.2|436.34|432.34|436.2|432.2|28
1611514600000|2021-01-24 18:56:40|436.21|432.21|435.93|431.93|436.21|432.21|435.87|431.87|21
1611514610000|2021-01-24 18:56:50|435.96|431.96|435.98|431.98|436.01|432.01|435.92|431.92|16
1611514620000|2021-01-24 18:57:00|435.96|431.96|435.74|431.74|435.96|431.96|435.67|431.67|28
1611514630000|2021-01-24 18:57:10|435.75|431.75|435.42|431.42|435.75|431.75|435.38|431.38|21
1611514640000|2021-01-24 18:57:20|435.43|431.43|435.18|431.18|435.43|431.43|435.15|431.15|19
1611514650000|2021-01-24 18:57:30|435.15|431.15|435.12|431.12|435.22|431.22|435.12|431.12|10
1611514660000|2021-01-24 18:57:40|435.05|431.05|434.84|430.84|435.05|431.05|434.71|430.71|18
1611514670000|2021-01-24 18:57:50|434.85|430.85|434.92|430.92|434.95|430.95|434.84|430.84|18
1611514680000|2021-01-24 18:58:00|434.91|430.91|435|431|435.05|431.05|434.86|430.86|19
1611514690000|2021-01-24 18:58:10|435.04|431.04|435.02|431.02|435.05|431.05|435.01|431.01|12
1611514700000|2021-01-24 18:58:20|435.01|431.01|434.98|430.98|435.01|431.01|434.97|430.97|14
1611514710000|2021-01-24 18:58:30|434.97|430.97|434.84|430.84|434.98|430.98|434.84|430.84|17
1611514720000|2021-01-24 18:58:40|434.85|430.85|434.6|430.6|434.85|430.85|434.59|430.59|14
1611514730000|2021-01-24 18:58:50|434.59|430.59|434.75|430.75|434.75|430.75|434.56|430.56|21
1611514740000|2021-01-24 18:59:00|434.76|430.76|434.98|430.98|434.98|430.98|434.76|430.76|23
1611514750000|2021-01-24 18:59:10|434.97|430.97|434.84|430.84|434.98|430.98|434.81|430.81|21
1611514760000|2021-01-24 18:59:20|434.85|430.85|434.79|430.79|434.85|430.85|434.63|430.63|28
1611514770000|2021-01-24 18:59:30|434.8|430.8|434.84|430.84|434.85|430.85|434.8|430.8|16
1611514780000|2021-01-24 18:59:40|434.85|430.85|434.84|430.84|434.86|430.86|434.84|430.84|6
1611514790000|2021-01-24 18:59:50|434.85|430.85|434.97|430.97|434.97|430.97|434.78|430.78|21
1611514800000|2021-01-24 19:00:00|434.93|430.93|434.77|430.77|434.93|430.93|434.61|430.61|27
1611514810000|2021-01-24 19:00:10|434.79|430.79|434.67|430.67|434.79|430.79|434.61|430.61|21
1611514820000|2021-01-24 19:00:20|434.66|430.66|434.59|430.59|434.66|430.66|434.57|430.57|12
1611514830000|2021-01-24 19:00:30|434.58|430.58|434.19|430.19|434.58|430.58|434.19|430.19|22
1611514840000|2021-01-24 19:00:40|434.14|430.14|434.12|430.12|434.14|430.14|434.07|430.07|22
1611514850000|2021-01-24 19:00:50|434.11|430.11|434.07|430.07|434.11|430.11|434.07|430.07|10
1611514860000|2021-01-24 19:01:00|434.08|430.08|433.89|429.89|434.08|430.08|433.77|429.77|19
1611514870000|2021-01-24 19:01:10|433.93|429.93|433.99|429.99|434.2|430.2|433.71|429.71|37
1611514880000|2021-01-24 19:01:20|433.98|429.98|433.99|429.99|434.02|430.02|433.96|429.96|15
1611514890000|2021-01-24 19:01:30|434|430|433.98|429.98|434.01|430.01|433.91|429.91|21
1611514900000|2021-01-24 19:01:40|433.96|429.96|434.02|430.02|434.02|430.02|433.95|429.95|17
1611514910000|2021-01-24 19:01:50|434|430|434.29|430.29|434.3|430.3|434|430|18
1611514920000|2021-01-24 19:02:00|434.3|430.3|434.17|430.17|434.3|430.3|434.07|430.07|23
1611514930000|2021-01-24 19:02:10|434.16|430.16|434.09|430.09|434.18|430.18|434.02|430.02|22
1611514940000|2021-01-24 19:02:20|434.08|430.08|433.98|429.98|434.12|430.12|433.9|429.9|31
1611514950000|2021-01-24 19:02:30|434.06|430.06|434.04|430.04|434.08|430.08|433.95|429.95|19
1611514960000|2021-01-24 19:02:40|434.03|430.03|433.95|429.95|434.03|430.03|433.91|429.91|24
1611514970000|2021-01-24 19:02:50|433.92|429.92|434.2|430.2|434.22|430.22|433.92|429.92|24
1611514980000|2021-01-24 19:03:00|434.23|430.23|434.27|430.27|434.28|430.28|434.21|430.21|16
1611514990000|2021-01-24 19:03:10|434.31|430.31|434.58|430.58|434.58|430.58|434.31|430.31|20
1611515000000|2021-01-24 19:03:20|434.53|430.53|434.55|430.55|434.8|430.8|434.41|430.41|26
1611515010000|2021-01-24 19:03:30|434.57|430.57|434.73|430.73|434.78|430.78|434.57|430.57|30
1611515020000|2021-01-24 19:03:40|434.72|430.72|434.77|430.77|434.81|430.81|434.71|430.71|24
1611515030000|2021-01-24 19:03:50|434.8|430.8|435.21|431.21|435.22|431.22|434.75|430.75|20
1611515040000|2021-01-24 19:04:00|435.2|431.2|435.53|431.53|435.53|431.53|435.2|431.2|20
1611515050000|2021-01-24 19:04:10|435.54|431.54|435.55|431.55|435.62|431.62|435.45|431.45|22
1611515060000|2021-01-24 19:04:20|435.53|431.53|435.75|431.75|435.83|431.83|435.5|431.5|20
1611515070000|2021-01-24 19:04:30|435.74|431.74|435.67|431.67|435.8|431.8|435.57|431.57|27
1611515080000|2021-01-24 19:04:40|435.68|431.68|435.84|431.84|435.87|431.87|435.68|431.68|20
1611515090000|2021-01-24 19:04:50|435.81|431.81|435.62|431.62|435.81|431.81|435.16|431.16|21
1611515100000|2021-01-24 19:05:00|435.55|431.55|435.56|431.56|435.61|431.61|435.44|431.44|19
1611515110000|2021-01-24 19:05:10|435.52|431.52|435.24|431.24|435.52|431.52|435.23|431.23|21
1611515120000|2021-01-24 19:05:20|435.25|431.25|435.27|431.27|435.29|431.29|435.24|431.24|17
1611515130000|2021-01-24 19:05:30|435.26|431.26|435.29|431.29|435.29|431.29|435.26|431.26|10
1611515140000|2021-01-24 19:05:40|435.27|431.27|435.46|431.46|435.46|431.46|435.25|431.25|17
1611515150000|2021-01-24 19:05:50|435.45|431.45|435.49|431.49|435.49|431.49|435.36|431.36|21
1611515160000|2021-01-24 19:06:00|435.42|431.42|435.7|431.7|435.72|431.72|435.42|431.42|22
1611515170000|2021-01-24 19:06:10|435.71|431.71|435.82|431.82|435.82|431.82|435.67|431.67|17
1611515180000|2021-01-24 19:06:20|435.8|431.8|435.82|431.82|435.84|431.84|435.74|431.74|24
1611515190000|2021-01-24 19:06:30|435.83|431.83|435.8|431.8|435.86|431.86|435.8|431.8|16
1611515200000|2021-01-24 19:06:40|435.75|431.75|435.86|431.86|435.86|431.86|435.74|431.74|19
1611515210000|2021-01-24 19:06:50|435.84|431.84|435.9|431.9|435.94|431.94|435.84|431.84|12
1611515220000|2021-01-24 19:07:00|435.91|431.91|435.93|431.93|435.94|431.94|435.89|431.89|15
1611515230000|2021-01-24 19:07:10|435.94|431.94|435.89|431.89|435.99|431.99|435.86|431.86|23
1611515240000|2021-01-24 19:07:20|435.88|431.88|435.86|431.86|435.9|431.9|435.86|431.86|14
1611515250000|2021-01-24 19:07:30|435.87|431.87|435.58|431.58|435.88|431.88|435.55|431.55|14
1611515260000|2021-01-24 19:07:40|435.59|431.59|435.86|431.86|435.86|431.86|435.59|431.59|22
1611515270000|2021-01-24 19:07:50|435.85|431.85|435.76|431.76|435.86|431.86|435.73|431.73|19
1611515280000|2021-01-24 19:08:00|435.77|431.77|435.98|431.98|435.99|431.99|435.76|431.76|20
1611515290000|2021-01-24 19:08:10|435.97|431.97|435.93|431.93|435.97|431.97|435.9|431.9|14
1611515300000|2021-01-24 19:08:20|435.92|431.92|435.95|431.95|435.96|431.96|435.92|431.92|6
1611515310000|2021-01-24 19:08:30|435.94|431.94|435.61|431.61|435.94|431.94|435.61|431.61|21
1611515320000|2021-01-24 19:08:40|435.59|431.59|435.72|431.72|435.72|431.72|435.52|431.52|21
1611515330000|2021-01-24 19:08:50|435.73|431.73|435.77|431.77|435.77|431.77|435.73|431.73|10
1611515340000|2021-01-24 19:09:00|435.76|431.76|435.55|431.55|435.78|431.78|435.55|431.55|21
1611515350000|2021-01-24 19:09:10|435.54|431.54|435.33|431.33|435.55|431.55|435.31|431.31|23
1611515360000|2021-01-24 19:09:20|435.31|431.31|435.11|431.11|435.31|431.31|435.1|431.1|13
1611515370000|2021-01-24 19:09:30|435.13|431.13|435|431|435.14|431.14|434.99|430.99|17
1611515380000|2021-01-24 19:09:40|435.01|431.01|434.94|430.94|435.04|431.04|434.91|430.91|6
1611515390000|2021-01-24 19:09:50|434.95|430.95|434.88|430.88|434.96|430.96|434.85|430.85|14
1611515400000|2021-01-24 19:10:00|434.89|430.89|434.8|430.8|434.94|430.94|434.8|430.8|16
1611515410000|2021-01-24 19:10:10|434.79|430.79|434.34|430.34|434.79|430.79|434.34|430.34|26
1611515420000|2021-01-24 19:10:20|434.33|430.33|434.22|430.22|434.33|430.33|434.2|430.2|19
1611515430000|2021-01-24 19:10:30|434.21|430.21|433.93|429.93|434.31|430.31|433.92|429.92|23
1611515440000|2021-01-24 19:10:40|433.92|429.92|433.77|429.77|433.93|429.93|433.77|429.77|18
1611515450000|2021-01-24 19:10:50|433.75|429.75|433.78|429.78|433.85|429.85|433.63|429.63|25
1611515460000|2021-01-24 19:11:00|433.8|429.8|433.74|429.74|433.84|429.84|433.74|429.74|11
1611515470000|2021-01-24 19:11:10|433.73|429.73|433.78|429.78|433.88|429.88|433.73|429.73|12
1611515480000|2021-01-24 19:11:20|433.79|429.79|433.74|429.74|433.83|429.83|433.74|429.74|11
1611515490000|2021-01-24 19:11:30|433.75|429.75|433.76|429.76|433.81|429.81|433.73|429.73|25
1611515500000|2021-01-24 19:11:40|433.72|429.72|433.88|429.88|433.93|429.93|433.69|429.69|19
1611515510000|2021-01-24 19:11:50|433.87|429.87|433.81|429.81|433.89|429.89|433.81|429.81|15
1611515520000|2021-01-24 19:12:00|433.77|429.77|433.76|429.76|433.77|429.77|433.73|429.73|13
1611515530000|2021-01-24 19:12:10|433.73|429.73|433.71|429.71|433.73|429.73|433.7|429.7|15
1611515540000|2021-01-24 19:12:20|433.72|429.72|433.68|429.68|433.73|429.73|433.68|429.68|12
1611515550000|2021-01-24 19:12:30|433.69|429.69|433.46|429.46|433.69|429.69|433.45|429.45|9
1611515560000|2021-01-24 19:12:40|433.45|429.45|433.38|429.38|433.46|429.46|433.38|429.38|12
1611515570000|2021-01-24 19:12:50|433.25|429.25|433.46|429.46|433.46|429.46|433.25|429.25|22
1611515580000|2021-01-24 19:13:00|433.45|429.45|433.44|429.44|433.48|429.48|433.38|429.38|17
1611515590000|2021-01-24 19:13:10|433.45|429.45|433.31|429.31|433.49|429.49|433.25|429.25|19
1611515600000|2021-01-24 19:13:20|433.3|429.3|433.25|429.25|433.32|429.32|433.25|429.25|15
1611515610000|2021-01-24 19:13:30|433.19|429.19|432.8|428.8|433.21|429.21|432.79|428.79|26
1611515620000|2021-01-24 19:13:40|432.81|428.81|432.53|428.53|432.82|428.82|432.53|428.53|20
1611515630000|2021-01-24 19:13:50|432.48|428.48|432.02|428.02|432.5|428.5|432.02|428.02|34
1611515640000|2021-01-24 19:14:00|432.11|428.11|432.06|428.06|432.34|428.34|431.98|427.98|34
1611515650000|2021-01-24 19:14:10|432.03|428.03|432.09|428.09|432.16|428.16|431.94|427.94|34
1611515660000|2021-01-24 19:14:20|432.08|428.08|431.87|427.87|432.08|428.08|431.85|427.85|25
1611515670000|2021-01-24 19:14:30|431.91|427.91|431.76|427.76|431.92|427.92|431.63|427.63|32
1611515680000|2021-01-24 19:14:40|431.77|427.77|431.93|427.93|431.94|427.94|431.76|427.76|25
1611515690000|2021-01-24 19:14:50|431.92|427.92|431.81|427.81|431.92|427.92|431.71|427.71|26
1611515700000|2021-01-24 19:15:00|431.85|427.85|431.3|427.3|431.85|427.85|431.29|427.29|30
1611515710000|2021-01-24 19:15:10|431.31|427.31|430.08|426.08|431.31|427.31|430.08|426.08|31
1611515720000|2021-01-24 19:15:20|430.05|426.05|429.98|425.98|430.46|426.46|429.95|425.95|29
1611515730000|2021-01-24 19:15:30|429.96|425.96|429.98|425.98|430.34|426.34|429.89|425.89|35
1611515740000|2021-01-24 19:15:40|430.01|426.01|430.12|426.12|430.2|426.2|429.89|425.89|33
1611515750000|2021-01-24 19:15:50|430.09|426.09|430.2|426.2|430.31|426.31|430.08|426.08|24
1611515760000|2021-01-24 19:16:00|430.1|426.1|430.09|426.09|430.27|426.27|429.87|425.87|34
1611515770000|2021-01-24 19:16:10|430.17|426.17|430.06|426.06|430.24|426.24|430.06|426.06|20
1611515780000|2021-01-24 19:16:20|429.76|425.76|429.5|425.5|429.97|425.97|429.48|425.48|27
1611515790000|2021-01-24 19:16:30|429.49|425.49|428.59|424.59|429.49|425.49|428.59|424.59|19
1611515800000|2021-01-24 19:16:40|428.56|424.56|429.46|425.46|429.46|425.46|428.32|424.32|33
1611515810000|2021-01-24 19:16:50|429.42|425.42|428.68|424.68|429.42|425.42|428.5|424.5|36
1611515820000|2021-01-24 19:17:00|428.65|424.65|428.95|424.95|429.11|425.11|428.65|424.65|31
1611515830000|2021-01-24 19:17:10|428.94|424.94|429.09|425.09|429.4|425.4|428.88|424.88|27
1611515840000|2021-01-24 19:17:20|429.11|425.11|428.91|424.91|429.11|425.11|428.87|424.87|31
1611515850000|2021-01-24 19:17:30|428.94|424.94|428.97|424.97|429.21|425.21|428.94|424.94|26
1611515860000|2021-01-24 19:17:40|428.95|424.95|428.53|424.53|429.05|425.05|428.53|424.53|28
1611515870000|2021-01-24 19:17:50|428.52|424.52|428.7|424.7|428.7|424.7|428.48|424.48|30
1611515880000|2021-01-24 19:18:00|428.71|424.71|429.27|425.27|429.29|425.29|428.7|424.7|26
1611515890000|2021-01-24 19:18:10|429.26|425.26|429.49|425.49|429.49|425.49|429.25|425.25|15
1611515900000|2021-01-24 19:18:20|429.48|425.48|429.54|425.54|429.57|425.57|429.48|425.48|21
1611515910000|2021-01-24 19:18:30|429.56|425.56|429.36|425.36|429.56|425.56|429.33|425.33|28
1611515920000|2021-01-24 19:18:40|429.35|425.35|429.42|425.42|429.42|425.42|429.2|425.2|26
1611515930000|2021-01-24 19:18:50|429.43|425.43|428.88|424.88|429.44|425.44|428.88|424.88|26
1611515940000|2021-01-24 19:19:00|428.89|424.89|428.68|424.68|428.93|424.93|428.58|424.58|26
1611515950000|2021-01-24 19:19:10|428.69|424.69|428.67|424.67|428.72|424.72|428.65|424.65|22
1611515960000|2021-01-24 19:19:20|428.65|424.65|428.61|424.61|428.66|424.66|428.54|424.54|23
1611515970000|2021-01-24 19:19:30|428.64|424.64|428.62|424.62|428.68|424.68|428.58|424.58|15
1611515980000|2021-01-24 19:19:40|428.63|424.63|428.74|424.74|428.94|424.94|428.63|424.63|25
1611515990000|2021-01-24 19:19:50|428.71|424.71|428.66|424.66|428.75|424.75|428.65|424.65|19
1611516000000|2021-01-24 19:20:00|428.67|424.67|429.12|425.12|429.14|425.14|428.67|424.67|24
1611516010000|2021-01-24 19:20:10|429.11|425.11|428.72|424.72|429.11|425.11|428.61|424.61|30
1611516020000|2021-01-24 19:20:20|428.73|424.73|428.34|424.34|428.74|424.74|428.33|424.33|22
1611516030000|2021-01-24 19:20:30|428.33|424.33|428.24|424.24|428.34|424.34|428.23|424.23|15
1611516040000|2021-01-24 19:20:40|428.21|424.21|427.48|423.48|428.21|424.21|427.41|423.41|34
1611516050000|2021-01-24 19:20:50|427.47|423.47|427.47|423.47|427.53|423.53|427.44|423.44|22
1611516060000|2021-01-24 19:21:00|427.5|423.5|427.68|423.68|427.98|423.98|427.5|423.5|36
1611516070000|2021-01-24 19:21:10|427.69|423.69|427.64|423.64|427.7|423.7|427.59|423.59|22
1611516080000|2021-01-24 19:21:20|427.65|423.65|427.81|423.81|427.82|423.82|427.63|423.63|24
1611516090000|2021-01-24 19:21:30|427.82|423.82|428.05|424.05|428.29|424.29|427.79|423.79|28
1611516100000|2021-01-24 19:21:40|428.04|424.04|428.31|424.31|428.31|424.31|428.01|424.01|31
1611516110000|2021-01-24 19:21:50|428.3|424.3|428.56|424.56|428.62|424.62|428.3|424.3|24
1611516120000|2021-01-24 19:22:00|428.57|424.57|428.79|424.79|428.79|424.79|428.57|424.57|25
1611516130000|2021-01-24 19:22:10|428.81|424.81|429.45|425.45|429.45|425.45|428.8|424.8|25
1611516140000|2021-01-24 19:22:20|429.43|425.43|429.36|425.36|429.44|425.44|429.36|425.36|22
1611516150000|2021-01-24 19:22:30|429.38|425.38|429.38|425.38|429.44|425.44|429.37|425.37|17
1611516160000|2021-01-24 19:22:40|429.37|425.37|429.45|425.45|429.45|425.45|429.36|425.36|22
1611516170000|2021-01-24 19:22:50|429.46|425.46|429.25|425.25|429.46|425.46|429.13|425.13|25
1611516180000|2021-01-24 19:23:00|429.24|425.24|429.41|425.41|429.41|425.41|429.23|425.23|18
1611516190000|2021-01-24 19:23:10|429.4|425.4|429.32|425.32|429.41|425.41|429.29|425.29|20
1611516200000|2021-01-24 19:23:20|429.33|425.33|429.43|425.43|429.47|425.47|429.33|425.33|20
1611516210000|2021-01-24 19:23:30|429.41|425.41|429.35|425.35|429.41|425.41|429.33|425.33|22
1611516220000|2021-01-24 19:23:40|429.37|425.37|429.11|425.11|429.37|425.37|429.09|425.09|23
1611516230000|2021-01-24 19:23:50|429.13|425.13|429.21|425.21|429.3|425.3|429.13|425.13|24
1611516240000|2021-01-24 19:24:00|429.2|425.2|429.23|425.23|429.26|425.26|429.18|425.18|21
1611516250000|2021-01-24 19:24:10|429.22|425.22|429.04|425.04|429.22|425.22|429.02|425.02|26
1611516260000|2021-01-24 19:24:20|429.06|425.06|428.73|424.73|429.06|425.06|428.73|424.73|23
1611516270000|2021-01-24 19:24:30|428.7|424.7|428.32|424.32|428.7|424.7|428.32|424.32|29
1611516280000|2021-01-24 19:24:40|428.34|424.34|428.32|424.32|428.45|424.45|428.29|424.29|30
1611516290000|2021-01-24 19:24:50|428.3|424.3|428.74|424.74|428.76|424.76|428.29|424.29|25
1611516300000|2021-01-24 19:25:00|428.73|424.73|428.37|424.37|428.76|424.76|428.33|424.33|30
1611516310000|2021-01-24 19:25:10|428.36|424.36|428.19|424.19|428.4|424.4|428.1|424.1|21
1611516320000|2021-01-24 19:25:20|428.2|424.2|428.69|424.69|428.69|424.69|428.19|424.19|30
1611516330000|2021-01-24 19:25:30|428.73|424.73|429.28|425.28|429.29|425.29|428.73|424.73|24
1611516340000|2021-01-24 19:25:40|429.17|425.17|429.26|425.26|429.26|425.26|429.17|425.17|13
1611516350000|2021-01-24 19:25:50|429.24|425.24|429.29|425.29|429.29|425.29|429.24|425.24|15
1611516360000|2021-01-24 19:26:00|429.3|425.3|429.12|425.12|429.3|425.3|428.9|424.9|23
1611516370000|2021-01-24 19:26:10|429.13|425.13|429|425|429.2|425.2|428.79|424.79|24
1611516380000|2021-01-24 19:26:20|428.99|424.99|428.98|424.98|429.06|425.06|428.94|424.94|23
1611516390000|2021-01-24 19:26:30|429|425|428.98|424.98|429.02|425.02|428.89|424.89|23
1611516400000|2021-01-24 19:26:40|428.99|424.99|428.97|424.97|428.99|424.99|428.97|424.97|11
1611516410000|2021-01-24 19:26:50|428.96|424.96|428.96|424.96|428.96|424.96|428.95|424.95|3
1611516420000|2021-01-24 19:27:00|428.97|424.97|428.52|424.52|428.98|424.98|428.51|424.51|26
1611516430000|2021-01-24 19:27:10|428.5|424.5|428.36|424.36|428.55|424.55|428.35|424.35|27
1611516440000|2021-01-24 19:27:20|428.34|424.34|428.24|424.24|428.34|424.34|428.23|424.23|18
1611516450000|2021-01-24 19:27:30|428.26|424.26|428.35|424.35|428.36|424.36|428.09|424.09|27
1611516460000|2021-01-24 19:27:40|428.36|424.36|428.22|424.22|428.37|424.37|428.21|424.21|21
1611516470000|2021-01-24 19:27:50|428.21|424.21|428.22|424.22|428.29|424.29|428.2|424.2|19
1611516480000|2021-01-24 19:28:00|428.24|424.24|427.95|423.95|428.25|424.25|427.95|423.95|23
1611516490000|2021-01-24 19:28:10|427.96|423.96|427.72|423.72|427.96|423.96|427.72|423.72|21
1611516500000|2021-01-24 19:28:20|427.7|423.7|426.7|422.7|427.71|423.71|426.7|422.7|29
1611516510000|2021-01-24 19:28:30|426.71|422.71|427.12|423.12|427.15|423.15|426.71|422.71|31
1611516520000|2021-01-24 19:28:40|427.08|423.08|426.67|422.67|427.08|423.08|426.55|422.55|26
1611516530000|2021-01-24 19:28:50|426.66|422.66|426.7|422.7|426.82|422.82|426.61|422.61|31
1611516540000|2021-01-24 19:29:00|426.69|422.69|426.98|422.98|427.19|423.19|426.69|422.69|29
1611516550000|2021-01-24 19:29:10|426.96|422.96|426.78|422.78|426.98|422.98|426.62|422.62|32
1611516560000|2021-01-24 19:29:20|426.8|422.8|426.73|422.73|426.86|422.86|426.6|422.6|30
1611516570000|2021-01-24 19:29:30|426.71|422.71|426.74|422.74|426.78|422.78|426.7|422.7|22
1611516580000|2021-01-24 19:29:40|426.7|422.7|427.03|423.03|427.04|423.04|426.69|422.69|28
1611516590000|2021-01-24 19:29:50|427.06|423.06|427.17|423.17|427.3|423.3|427.06|423.06|28
1611516600000|2021-01-24 19:30:00|427.16|423.16|426.38|422.38|427.17|423.17|426.38|422.38|31
1611516610000|2021-01-24 19:30:10|426.34|422.34|426.35|422.35|426.57|422.57|426.29|422.29|29
1611516620000|2021-01-24 19:30:20|426.36|422.36|426.05|422.05|426.37|422.37|426.05|422.05|22
1611516630000|2021-01-24 19:30:30|426.07|422.07|425.61|421.61|426.07|422.07|425.61|421.61|25
1611516640000|2021-01-24 19:30:40|425.62|421.62|425.1|421.1|425.62|421.62|425.09|421.09|24
1611516650000|2021-01-24 19:30:50|425.04|421.04|424.99|420.99|425.04|421.04|424.55|420.55|34
1611516660000|2021-01-24 19:31:00|425|421|425.38|421.38|425.49|421.49|425|421|29
1611516670000|2021-01-24 19:31:10|425.36|421.36|424.8|420.8|425.39|421.39|424.72|420.72|29
1611516680000|2021-01-24 19:31:20|424.78|420.78|424.49|420.49|424.8|420.8|424.19|420.19|30
1611516690000|2021-01-24 19:31:30|424.5|420.5|424.69|420.69|424.79|420.79|424.4|420.4|31
1611516700000|2021-01-24 19:31:40|424.68|420.68|424.18|420.18|424.75|420.75|424.18|420.18|33
1611516710000|2021-01-24 19:31:50|424.13|420.13|424.59|420.59|424.67|420.67|423.85|419.85|29
1611516720000|2021-01-24 19:32:00|424.58|420.58|425.36|421.36|425.36|421.36|424.47|420.47|33
1611516730000|2021-01-24 19:32:10|425.43|421.43|425.56|421.56|425.65|421.65|425.43|421.43|31
1611516740000|2021-01-24 19:32:20|425.74|421.74|425.72|421.72|425.74|421.74|425.5|421.5|34
1611516750000|2021-01-24 19:32:30|425.69|421.69|425.21|421.21|425.72|421.72|425.21|421.21|28
1611516760000|2021-01-24 19:32:40|425.2|421.2|425.21|421.21|425.4|421.4|425.1|421.1|28
1611516770000|2021-01-24 19:32:50|425.23|421.23|425|421|425.29|421.29|425|421|29
1611516780000|2021-01-24 19:33:00|425.03|421.03|425.2|421.2|425.21|421.21|425.01|421.01|30
1611516790000|2021-01-24 19:33:10|425.21|421.21|425.58|421.58|425.65|421.65|425.21|421.21|34
1611516800000|2021-01-24 19:33:20|425.59|421.59|425.96|421.96|425.96|421.96|425.47|421.47|33
1611516810000|2021-01-24 19:33:30|426.04|422.04|426.19|422.19|426.19|422.19|425.88|421.88|32
1611516820000|2021-01-24 19:33:40|426.17|422.17|426.93|422.93|426.93|422.93|426.16|422.16|32
1611516830000|2021-01-24 19:33:50|426.85|422.85|427.27|423.27|427.27|423.27|426.85|422.85|25
1611516840000|2021-01-24 19:34:00|427.33|423.33|427.21|423.21|427.35|423.35|427.02|423.02|30
1611516850000|2021-01-24 19:34:10|427.23|423.23|427.51|423.51|427.51|423.51|427.22|423.22|28
1611516860000|2021-01-24 19:34:20|427.49|423.49|427.86|423.86|427.86|423.86|427.49|423.49|29
1611516870000|2021-01-24 19:34:30|427.85|423.85|427.91|423.91|427.91|423.91|427.78|423.78|25
1611516880000|2021-01-24 19:34:40|427.9|423.9|427.94|423.94|427.94|423.94|427.8|423.8|31
1611516890000|2021-01-24 19:34:50|427.95|423.95|428.2|424.2|428.21|424.21|427.93|423.93|22
1611516900000|2021-01-24 19:35:00|428.27|424.27|428.37|424.37|428.37|424.37|428.22|424.22|22
1611516910000|2021-01-24 19:35:10|428.36|424.36|428.8|424.8|428.91|424.91|428.35|424.35|24
1611516920000|2021-01-24 19:35:20|428.75|424.75|428.85|424.85|428.86|424.86|428.68|424.68|26
1611516930000|2021-01-24 19:35:30|428.86|424.86|428.86|424.86|428.87|424.87|428.68|424.68|25
1611516940000|2021-01-24 19:35:40|428.9|424.9|429.25|425.25|429.25|425.25|428.87|424.87|17
1611516950000|2021-01-24 19:35:50|429.29|425.29|429.26|425.26|429.3|425.3|429.11|425.11|19
1611516960000|2021-01-24 19:36:00|429.27|425.27|429.36|425.36|429.8|425.8|429.26|425.26|28
1611516970000|2021-01-24 19:36:10|429.35|425.35|429.26|425.26|429.37|425.37|429.22|425.22|24
1611516980000|2021-01-24 19:36:20|429.28|425.28|429.24|425.24|429.32|425.32|429.21|425.21|21
1611516990000|2021-01-24 19:36:30|429.25|425.25|429.2|425.2|429.29|425.29|429.2|425.2|16
1611517000000|2021-01-24 19:36:40|429.21|425.21|429.17|425.17|429.35|425.35|429.17|425.17|27
1611517010000|2021-01-24 19:36:50|429.16|425.16|428.76|424.76|429.19|425.19|428.75|424.75|22
1611517020000|2021-01-24 19:37:00|428.75|424.75|428.27|424.27|428.75|424.75|428.27|424.27|26
1611517030000|2021-01-24 19:37:10|428.21|424.21|427.85|423.85|428.24|424.24|427.68|423.68|25
1611517040000|2021-01-24 19:37:20|427.82|423.82|427.74|423.74|427.99|423.99|427.7|423.7|29
1611517050000|2021-01-24 19:37:30|427.73|423.73|427.73|423.73|427.77|423.77|427.71|423.71|17
1611517060000|2021-01-24 19:37:40|427.74|423.74|427.71|423.71|427.76|423.76|427.65|423.65|33
1611517070000|2021-01-24 19:37:50|427.7|423.7|427.82|423.82|427.82|423.82|427.57|423.57|24
1611517080000|2021-01-24 19:38:00|427.83|423.83|427.84|423.84|427.86|423.86|427.61|423.61|32
1611517090000|2021-01-24 19:38:10|427.83|423.83|428.31|424.31|428.32|424.32|427.83|423.83|30
1611517100000|2021-01-24 19:38:20|428.32|424.32|428.13|424.13|428.35|424.35|428.13|424.13|26
1611517110000|2021-01-24 19:38:30|428.12|424.12|427.71|423.71|428.14|424.14|427.71|423.71|29
1611517120000|2021-01-24 19:38:40|427.74|423.74|427.63|423.63|427.74|423.74|427.63|423.63|22
1611517130000|2021-01-24 19:38:50|427.62|423.62|427.35|423.35|427.62|423.62|427.32|423.32|21
1611517140000|2021-01-24 19:39:00|427.34|423.34|427.3|423.3|427.34|423.34|427.26|423.26|21
1611517150000|2021-01-24 19:39:10|427.27|423.27|427.37|423.37|427.37|423.37|427.16|423.16|17
1611517160000|2021-01-24 19:39:20|427.36|423.36|427.4|423.4|427.4|423.4|427.28|423.28|28
1611517170000|2021-01-24 19:39:30|427.42|423.42|427.82|423.82|427.89|423.89|427.42|423.42|29
1611517180000|2021-01-24 19:39:40|427.81|423.81|427.51|423.51|427.85|423.85|427.51|423.51|19
1611517190000|2021-01-24 19:39:50|427.52|423.52|427.37|423.37|427.54|423.54|427.37|423.37|24
1611517200000|2021-01-24 19:40:00|427.39|423.39|427.41|423.41|427.41|423.41|427.31|423.31|20
1611517210000|2021-01-24 19:40:10|427.42|423.42|427.35|423.35|427.42|423.42|427.13|423.13|30
1611517220000|2021-01-24 19:40:20|427.34|423.34|427.96|423.96|428.01|424.01|427.34|423.34|26
1611517230000|2021-01-24 19:40:30|427.95|423.95|428.07|424.07|428.07|424.07|427.81|423.81|32
1611517240000|2021-01-24 19:40:40|428.06|424.06|427.71|423.71|428.06|424.06|427.71|423.71|26
1611517250000|2021-01-24 19:40:50|427.68|423.68|427.57|423.57|427.68|423.68|427.47|423.47|24
1611517260000|2021-01-24 19:41:00|427.58|423.58|427.53|423.53|427.6|423.6|427.48|423.48|22
1611517270000|2021-01-24 19:41:10|427.48|423.48|427.46|423.46|427.56|423.56|427.46|423.46|21
1611517280000|2021-01-24 19:41:20|427.47|423.47|427.7|423.7|427.7|423.7|427.4|423.4|26
1611517290000|2021-01-24 19:41:30|427.75|423.75|427.99|423.99|428.04|424.04|427.75|423.75|25
1611517300000|2021-01-24 19:41:40|428|424|427.95|423.95|428.02|424.02|427.94|423.94|21
1611517310000|2021-01-24 19:41:50|427.91|423.91|427.4|423.4|427.92|423.92|427.28|423.28|32
1611517320000|2021-01-24 19:42:00|427.39|423.39|427.31|423.31|427.39|423.39|427.29|423.29|28
1611517330000|2021-01-24 19:42:10|427.3|423.3|427.38|423.38|427.4|423.4|427.3|423.3|37
1611517340000|2021-01-24 19:42:20|427.4|423.4|427.84|423.84|427.85|423.85|427.4|423.4|31
1611517350000|2021-01-24 19:42:30|427.85|423.85|427.73|423.73|427.91|423.91|427.65|423.65|29
1611517360000|2021-01-24 19:42:40|427.71|423.71|427.2|423.2|427.73|423.73|427.2|423.2|25
1611517370000|2021-01-24 19:42:50|427.18|423.18|427.23|423.23|427.36|423.36|427.16|423.16|25
1611517380000|2021-01-24 19:43:00|427.22|423.22|427.16|423.16|427.25|423.25|427.13|423.13|25
1611517390000|2021-01-24 19:43:10|427.17|423.17|427.21|423.21|427.46|423.46|427.17|423.17|32
1611517400000|2021-01-24 19:43:20|427.24|423.24|427.3|423.3|427.31|423.31|427.23|423.23|20
1611517410000|2021-01-24 19:43:30|427.29|423.29|427.3|423.3|427.31|423.31|427.28|423.28|14
1611517420000|2021-01-24 19:43:40|427.29|423.29|427.17|423.17|427.32|423.32|427.17|423.17|18
1611517430000|2021-01-24 19:43:50|427.16|423.16|427.17|423.17|427.22|423.22|427.16|423.16|13
1611517440000|2021-01-24 19:44:00|427.19|423.19|427.44|423.44|427.44|423.44|427.1|423.1|23
1611517450000|2021-01-24 19:44:10|427.52|423.52|427.51|423.51|427.63|423.63|427.49|423.49|21
1611517460000|2021-01-24 19:44:20|427.41|423.41|427.43|423.43|427.46|423.46|427.34|423.34|24
1611517470000|2021-01-24 19:44:30|427.44|423.44|427.42|423.42|427.46|423.46|427.4|423.4|22
1611517480000|2021-01-24 19:44:40|427.43|423.43|427.34|423.34|427.45|423.45|427.34|423.34|26
1611517490000|2021-01-24 19:44:50|427.26|423.26|427.31|423.31|427.31|423.31|427.22|423.22|24
1611517500000|2021-01-24 19:45:00|427.3|423.3|427.3|423.3|427.31|423.31|427.26|423.26|20
1611517510000|2021-01-24 19:45:10|427.33|423.33|427.48|423.48|427.52|423.52|427.33|423.33|24
1611517520000|2021-01-24 19:45:20|427.49|423.49|428.03|424.03|428.04|424.04|427.44|423.44|23
1611517530000|2021-01-24 19:45:30|428.04|424.04|427.84|423.84|428.06|424.06|427.83|423.83|25
1611517540000|2021-01-24 19:45:40|427.86|423.86|428.44|424.44|428.44|424.44|427.86|423.86|22
1611517550000|2021-01-24 19:45:50|428.45|424.45|428.97|424.97|428.97|424.97|428.45|424.45|19
1611517560000|2021-01-24 19:46:00|428.98|424.98|428.91|424.91|428.99|424.99|428.81|424.81|26
1611517570000|2021-01-24 19:46:10|428.9|424.9|428.79|424.79|428.9|424.9|428.76|424.76|20
1611517580000|2021-01-24 19:46:20|428.8|424.8|428.76|424.76|428.82|424.82|428.76|424.76|17
1611517590000|2021-01-24 19:46:30|428.77|424.77|428.78|424.78|428.86|424.86|428.75|424.75|22
1611517600000|2021-01-24 19:46:40|428.79|424.79|428.27|424.27|428.8|424.8|428.27|424.27|29
1611517610000|2021-01-24 19:46:50|428.25|424.25|428.36|424.36|428.54|424.54|428.25|424.25|28
1611517620000|2021-01-24 19:47:00|428.39|424.39|428.57|424.57|428.57|424.57|428.39|424.39|23
1611517630000|2021-01-24 19:47:10|428.61|424.61|428.6|424.6|428.65|424.65|428.53|424.53|28
1611517640000|2021-01-24 19:47:20|428.57|424.57|428.51|424.51|428.59|424.59|428.49|424.49|18
1611517650000|2021-01-24 19:47:30|428.57|424.57|428.46|424.46|428.57|424.57|428.32|424.32|28
1611517660000|2021-01-24 19:47:40|428.43|424.43|428.24|424.24|428.46|424.46|428.03|424.03|26
1611517670000|2021-01-24 19:47:50|428.23|424.23|428.23|424.23|428.25|424.25|428.21|424.21|19
1611517680000|2021-01-24 19:48:00|428.24|424.24|428.52|424.52|428.53|424.53|428.23|424.23|18
1611517690000|2021-01-24 19:48:10|428.53|424.53|428.58|424.58|428.6|424.6|428.45|424.45|22
1611517700000|2021-01-24 19:48:20|428.59|424.59|428.32|424.32|428.64|424.64|428.31|424.31|26
1611517710000|2021-01-24 19:48:30|428.31|424.31|428.41|424.41|428.42|424.42|428.31|424.31|16
1611517720000|2021-01-24 19:48:40|428.4|424.4|428.26|424.26|428.4|424.4|428.26|424.26|22
1611517730000|2021-01-24 19:48:50|428.23|424.23|428.66|424.66|428.66|424.66|428.16|424.16|31
1611517740000|2021-01-24 19:49:00|428.65|424.65|428.51|424.51|428.65|424.65|428.51|424.51|22
1611517750000|2021-01-24 19:49:10|428.48|424.48|428.37|424.37|428.5|424.5|428.31|424.31|26
1611517760000|2021-01-24 19:49:20|428.36|424.36|428.13|424.13|428.36|424.36|428.12|424.12|24
1611517770000|2021-01-24 19:49:30|428.14|424.14|428.28|424.28|428.33|424.33|428.14|424.14|21
1611517780000|2021-01-24 19:49:40|428.23|424.23|428.04|424.04|428.23|424.23|428.04|424.04|30
1611517790000|2021-01-24 19:49:50|428.05|424.05|428|424|428.18|424.18|427.97|423.97|20
1611517800000|2021-01-24 19:50:00|428.01|424.01|427.99|423.99|428.03|424.03|427.99|423.99|18
1611517810000|2021-01-24 19:50:10|428|424|428|424|428|424|427.86|423.86|14
1611517820000|2021-01-24 19:50:20|427.99|423.99|428.03|424.03|428.03|424.03|427.82|423.82|27
1611517830000|2021-01-24 19:50:30|428.04|424.04|427.97|423.97|428.12|424.12|427.79|423.79|23
1611517840000|2021-01-24 19:50:40|428.01|424.01|428.46|424.46|428.49|424.49|428|424|23
1611517850000|2021-01-24 19:50:50|428.45|424.45|428.65|424.65|428.65|424.65|428.45|424.45|21
1611517860000|2021-01-24 19:51:00|428.69|424.69|428.81|424.81|428.83|424.83|428.62|424.62|17
1611517870000|2021-01-24 19:51:10|428.8|424.8|428.84|424.84|428.84|424.84|428.76|424.76|15
1611517880000|2021-01-24 19:51:20|428.85|424.85|428.53|424.53|428.87|424.87|428.42|424.42|19
1611517890000|2021-01-24 19:51:30|428.52|424.52|428.52|424.52|428.52|424.52|428.44|424.44|20
1611517900000|2021-01-24 19:51:40|428.63|424.63|428.41|424.41|428.63|424.63|428.38|424.38|24
1611517910000|2021-01-24 19:51:50|428.4|424.4|428.38|424.38|428.42|424.42|428.38|424.38|12
1611517920000|2021-01-24 19:52:00|428.37|424.37|428.54|424.54|428.59|424.59|428.37|424.37|23
1611517930000|2021-01-24 19:52:10|428.52|424.52|428.29|424.29|428.56|424.56|428.27|424.27|27
1611517940000|2021-01-24 19:52:20|428.28|424.28|428.13|424.13|428.28|424.28|428.11|424.11|20
1611517950000|2021-01-24 19:52:30|428.17|424.17|428.11|424.11|428.2|424.2|428.1|424.1|19
1611517960000|2021-01-24 19:52:40|428.13|424.13|428.13|424.13|428.14|424.14|428.12|424.12|11
1611517970000|2021-01-24 19:52:50|428.15|424.15|427.78|423.78|428.15|424.15|427.74|423.74|23
1611517980000|2021-01-24 19:53:00|427.75|423.75|427.8|423.8|427.92|423.92|427.75|423.75|25
1611517990000|2021-01-24 19:53:10|427.79|423.79|427.93|423.93|427.95|423.95|427.79|423.79|15
1611518000000|2021-01-24 19:53:20|427.95|423.95|427.95|423.95|427.97|423.97|427.92|423.92|16
1611518010000|2021-01-24 19:53:30|427.94|423.94|428|424|428|424|427.94|423.94|17
1611518020000|2021-01-24 19:53:40|428.02|424.02|428.15|424.15|428.17|424.17|428.01|424.01|19
1611518030000|2021-01-24 19:53:50|428.16|424.16|428.21|424.21|428.23|424.23|428.15|424.15|11
1611518040000|2021-01-24 19:54:00|428.22|424.22|428.03|424.03|428.22|424.22|428.02|424.02|16
1611518050000|2021-01-24 19:54:10|428.04|424.04|427.93|423.93|428.04|424.04|427.9|423.9|17
1611518060000|2021-01-24 19:54:20|427.94|423.94|427.59|423.59|427.94|423.94|427.59|423.59|22
1611518070000|2021-01-24 19:54:30|427.65|423.65|427.41|423.41|427.65|423.65|427.35|423.35|15
1611518080000|2021-01-24 19:54:40|427.4|423.4|427.65|423.65|427.68|423.68|427.29|423.29|19
1611518090000|2021-01-24 19:54:50|427.63|423.63|427.64|423.64|427.68|423.68|427.59|423.59|20
1611518100000|2021-01-24 19:55:00|427.66|423.66|427.49|423.49|427.67|423.67|427.48|423.48|15
1611518110000|2021-01-24 19:55:10|427.5|423.5|427.6|423.6|427.62|423.62|427.48|423.48|16
1611518120000|2021-01-24 19:55:20|427.59|423.59|427.64|423.64|427.64|423.64|427.59|423.59|12
1611518130000|2021-01-24 19:55:30|427.63|423.63|427.6|423.6|427.63|423.63|427.56|423.56|7
1611518140000|2021-01-24 19:55:40|427.59|423.59|427.67|423.67|427.73|423.73|427.59|423.59|22
1611518150000|2021-01-24 19:55:50|427.68|423.68|427.76|423.76|427.76|423.76|427.68|423.68|10
1611518160000|2021-01-24 19:56:00|427.79|423.79|428.04|424.04|428.04|424.04|427.78|423.78|13
1611518170000|2021-01-24 19:56:10|428.05|424.05|427.95|423.95|428.18|424.18|427.94|423.94|27
1611518180000|2021-01-24 19:56:20|427.94|423.94|427.93|423.93|427.96|423.96|427.78|423.78|20
1611518190000|2021-01-24 19:56:30|427.94|423.94|427.85|423.85|427.96|423.96|427.82|423.82|17
1611518200000|2021-01-24 19:56:40|427.86|423.86|427.82|423.82|427.89|423.89|427.82|423.82|23
1611518210000|2021-01-24 19:56:50|427.81|423.81|428.07|424.07|428.07|424.07|427.81|423.81|21
1611518220000|2021-01-24 19:57:00|428.08|424.08|427.98|423.98|428.08|424.08|427.86|423.86|30
1611518230000|2021-01-24 19:57:10|428.01|424.01|428.08|424.08|428.23|424.23|428|424|20
1611518240000|2021-01-24 19:57:20|428.04|424.04|428.02|424.02|428.06|424.06|427.98|423.98|20
1611518250000|2021-01-24 19:57:30|428.03|424.03|428.19|424.19|428.19|424.19|427.96|423.96|25
1611518260000|2021-01-24 19:57:40|428.13|424.13|427.82|423.82|428.2|424.2|427.82|423.82|22
1611518270000|2021-01-24 19:57:50|427.91|423.91|427.7|423.7|427.91|423.91|427.7|423.7|19
1611518280000|2021-01-24 19:58:00|427.67|423.67|427.76|423.76|427.79|423.79|427.67|423.67|23
1611518290000|2021-01-24 19:58:10|427.77|423.77|427.76|423.76|427.81|423.81|427.76|423.76|14
1611518300000|2021-01-24 19:58:20|427.75|423.75|427.68|423.68|427.76|423.76|427.53|423.53|12
1611518310000|2021-01-24 19:58:30|427.67|423.67|427.67|423.67|427.73|423.73|427.66|423.66|18
1611518320000|2021-01-24 19:58:40|427.66|423.66|427.84|423.84|427.84|423.84|427.66|423.66|16
1611518330000|2021-01-24 19:58:50|427.86|423.86|428.02|424.02|428.1|424.1|427.83|423.83|24
1611518340000|2021-01-24 19:59:00|428.07|424.07|428.06|424.06|428.11|424.11|428.02|424.02|16
1611518350000|2021-01-24 19:59:10|428.1|424.1|428.4|424.4|428.42|424.42|428.06|424.06|24
1611518360000|2021-01-24 19:59:20|428.38|424.38|428.3|424.3|428.4|424.4|428.3|424.3|27
1611518370000|2021-01-24 19:59:30|428.27|424.27|428.31|424.31|428.33|424.33|428.25|424.25|21
1611518380000|2021-01-24 19:59:40|428.32|424.32|428.33|424.33|428.37|424.37|428.31|424.31|20
1611518390000|2021-01-24 19:59:50|428.25|424.25|428.16|424.16|428.25|424.25|428.12|424.12|26
1611518400000|2021-01-24 20:00:00|428.14|424.14|427.9|423.9|428.14|424.14|427.9|423.9|23
1611518410000|2021-01-24 20:00:10|427.91|423.91|427.89|423.89|428.09|424.09|427.83|423.83|25
1611518420000|2021-01-24 20:00:20|427.85|423.85|427.77|423.77|427.87|423.87|427.77|423.77|18
1611518430000|2021-01-24 20:00:30|427.73|423.73|427.93|423.93|428.01|424.01|427.71|423.71|20
1611518440000|2021-01-24 20:00:40|427.92|423.92|427.69|423.69|427.93|423.93|427.66|423.66|17
1611518450000|2021-01-24 20:00:50|427.68|423.68|427.76|423.76|427.76|423.76|427.67|423.67|14
1611518460000|2021-01-24 20:01:00|427.75|423.75|428.02|424.02|428.02|424.02|427.75|423.75|29
1611518470000|2021-01-24 20:01:10|428.04|424.04|428.04|424.04|428.05|424.05|428.03|424.03|5
1611518480000|2021-01-24 20:01:20|428.03|424.03|428.23|424.23|428.23|424.23|428.03|424.03|13
1611518490000|2021-01-24 20:01:30|428.24|424.24|428.23|424.23|428.25|424.25|428.21|424.21|18
1611518500000|2021-01-24 20:01:40|428.4|424.4|428.66|424.66|428.66|424.66|428.4|424.4|14
1611518510000|2021-01-24 20:01:50|428.65|424.65|428.93|424.93|428.93|424.93|428.65|424.65|20
1611518520000|2021-01-24 20:02:00|428.91|424.91|429.37|425.37|429.45|425.45|428.9|424.9|24
1611518530000|2021-01-24 20:02:10|429.38|425.38|429.43|425.43|429.5|425.5|429.38|425.38|19
1611518540000|2021-01-24 20:02:20|429.42|425.42|429.54|425.54|429.6|425.6|429.42|425.42|29
1611518550000|2021-01-24 20:02:30|429.53|425.53|429.54|425.54|429.54|425.54|429.26|425.26|27
1611518560000|2021-01-24 20:02:40|429.53|425.53|429.59|425.59|429.6|425.6|429.53|425.53|18
1611518570000|2021-01-24 20:02:50|429.58|425.58|429.32|425.32|429.59|425.59|429.32|425.32|20
1611518580000|2021-01-24 20:03:00|429.37|425.37|429.24|425.24|429.38|425.38|429.05|425.05|27
1611518590000|2021-01-24 20:03:10|429.21|425.21|429.02|425.02|429.21|425.21|429|425|24
1611518600000|2021-01-24 20:03:20|429.01|425.01|428.97|424.97|429.01|425.01|428.94|424.94|17
1611518610000|2021-01-24 20:03:30|428.96|424.96|428.71|424.71|428.96|424.96|428.64|424.64|26
1611518620000|2021-01-24 20:03:40|428.74|424.74|428.68|424.68|428.78|424.78|428.68|424.68|16
1611518630000|2021-01-24 20:03:50|428.7|424.7|428.55|424.55|428.7|424.7|428.54|424.54|22
1611518640000|2021-01-24 20:04:00|428.56|424.56|428.79|424.79|428.82|424.82|428.56|424.56|19
1611518650000|2021-01-24 20:04:10|428.75|424.75|428.52|424.52|428.75|424.75|428.45|424.45|27
1611518660000|2021-01-24 20:04:20|428.5|424.5|428.49|424.49|428.52|424.52|428.49|424.49|17
1611518670000|2021-01-24 20:04:30|428.5|424.5|428.22|424.22|428.52|424.52|428.21|424.21|18
1611518680000|2021-01-24 20:04:40|428.29|424.29|428.36|424.36|428.36|424.36|428.27|424.27|11
1611518690000|2021-01-24 20:04:50|428.38|424.38|428.3|424.3|428.42|424.42|428.29|424.29|12
1611518700000|2021-01-24 20:05:00|428.31|424.31|428.38|424.38|428.39|424.39|428.15|424.15|18
1611518710000|2021-01-24 20:05:10|428.39|424.39|428.41|424.41|428.44|424.44|428.39|424.39|14
1611518720000|2021-01-24 20:05:20|428.4|424.4|428.38|424.38|428.43|424.43|428.35|424.35|22
1611518730000|2021-01-24 20:05:30|428.37|424.37|428.37|424.37|428.4|424.4|428.37|424.37|14
1611518740000|2021-01-24 20:05:40|428.38|424.38|428.48|424.48|428.5|424.5|428.37|424.37|15
1611518750000|2021-01-24 20:05:50|428.47|424.47|428.47|424.47|428.48|424.48|428.4|424.4|18
1611518760000|2021-01-24 20:06:00|428.53|424.53|428.82|424.82|428.82|424.82|428.53|424.53|23
1611518770000|2021-01-24 20:06:10|428.86|424.86|429.08|425.08|429.09|425.09|428.86|424.86|19
1611518780000|2021-01-24 20:06:20|429.07|425.07|429.1|425.1|429.1|425.1|429.07|425.07|19
1611518790000|2021-01-24 20:06:30|429.11|425.11|429.17|425.17|429.22|425.22|429.04|425.04|21
1611518800000|2021-01-24 20:06:40|429.18|425.18|429.17|425.17|429.18|425.18|429.05|425.05|20
1611518810000|2021-01-24 20:06:50|429.16|425.16|429.16|425.16|429.18|425.18|429.15|425.15|9
1611518820000|2021-01-24 20:07:00|429.18|425.18|429.12|425.12|429.19|425.19|429.06|425.06|18
1611518830000|2021-01-24 20:07:10|429.13|425.13|429.25|425.25|429.26|425.26|429.09|425.09|23
1611518840000|2021-01-24 20:07:20|429.26|425.26|429.26|425.26|429.28|425.28|429.25|425.25|14
1611518850000|2021-01-24 20:07:30|429.27|425.27|429.24|425.24|429.27|425.27|429.24|425.24|7
1611518860000|2021-01-24 20:07:40|429.25|425.25|429.24|425.24|429.27|425.27|429.24|425.24|14
1611518870000|2021-01-24 20:07:50|429.27|425.27|429.24|425.24|429.27|425.27|429.23|425.23|7
1611518880000|2021-01-24 20:08:00|429.26|425.26|429.26|425.26|429.26|425.26|429.23|425.23|14
1611518890000|2021-01-24 20:08:10|429.25|425.25|429.07|425.07|429.25|425.25|429.03|425.03|19
1611518900000|2021-01-24 20:08:20|429.06|425.06|429.07|425.07|429.07|425.07|429.05|425.05|10
1611518910000|2021-01-24 20:08:30|429.06|425.06|428.91|424.91|429.07|425.07|428.91|424.91|15
1611518920000|2021-01-24 20:08:40|428.82|424.82|429.02|425.02|429.03|425.03|428.79|424.79|19
1611518930000|2021-01-24 20:08:50|429.01|425.01|428.98|424.98|429.01|425.01|428.98|424.98|10
1611518940000|2021-01-24 20:09:00|428.97|424.97|429.01|425.01|429.01|425.01|428.95|424.95|14
1611518950000|2021-01-24 20:09:10|429.02|425.02|429.03|425.03|429.19|425.19|429.02|425.02|20
1611518960000|2021-01-24 20:09:20|429|425|428.99|424.99|429|425|428.98|424.98|12
1611518970000|2021-01-24 20:09:30|429|425|429|425|429|425|428.96|424.96|13
1611518980000|2021-01-24 20:09:40|428.96|424.96|429.12|425.12|429.12|425.12|428.96|424.96|17
1611518990000|2021-01-24 20:09:50|429.1|425.1|429.06|425.06|429.13|425.13|429.05|425.05|6
1611519000000|2021-01-24 20:10:00|429.07|425.07|429.27|425.27|429.29|425.29|429.07|425.07|22
1611519010000|2021-01-24 20:10:10|429.26|425.26|429.3|425.3|429.31|425.31|429.23|425.23|10
1611519020000|2021-01-24 20:10:20|429.28|425.28|429.13|425.13|429.28|425.28|429.13|425.13|24
1611519030000|2021-01-24 20:10:30|429.14|425.14|429.2|425.2|429.22|425.22|429.14|425.14|18
1611519040000|2021-01-24 20:10:40|429.18|425.18|429.12|425.12|429.21|425.21|429.09|425.09|22
1611519050000|2021-01-24 20:10:50|429.14|425.14|429.13|425.13|429.17|425.17|429.1|425.1|12
1611519060000|2021-01-24 20:11:00|429.14|425.14|429.09|425.09|429.17|425.17|429.09|425.09|7
1611519070000|2021-01-24 20:11:10|429.07|425.07|428.92|424.92|429.07|425.07|428.89|424.89|24
1611519080000|2021-01-24 20:11:20|428.96|424.96|428.84|424.84|428.96|424.96|428.84|424.84|17
1611519090000|2021-01-24 20:11:30|428.85|424.85|428.74|424.74|428.87|424.87|428.74|424.74|20
1611519100000|2021-01-24 20:11:40|428.75|424.75|428.71|424.71|428.75|424.75|428.7|424.7|14
1611519110000|2021-01-24 20:11:50|428.72|424.72|428.74|424.74|428.75|424.75|428.71|424.71|12
1611519120000|2021-01-24 20:12:00|428.73|424.73|429.17|425.17|429.24|425.24|428.73|424.73|21
1611519130000|2021-01-24 20:12:10|429.14|425.14|429.13|425.13|429.14|425.14|429.12|425.12|15
1611519140000|2021-01-24 20:12:20|429.14|425.14|429.07|425.07|429.14|425.14|429.02|425.02|16
1611519150000|2021-01-24 20:12:30|429.08|425.08|429.1|425.1|429.11|425.11|429.04|425.04|15
1611519160000|2021-01-24 20:12:40|429.11|425.11|429.24|425.24|429.24|425.24|429.1|425.1|16
1611519170000|2021-01-24 20:12:50|429.23|425.23|429.26|425.26|429.26|425.26|429.23|425.23|16
1611519180000|2021-01-24 20:13:00|429.28|425.28|429.28|425.28|429.28|425.28|429.26|425.26|9
1611519190000|2021-01-24 20:13:10|429.29|425.29|429.74|425.74|429.74|425.74|429.28|425.28|19
1611519200000|2021-01-24 20:13:20|429.76|425.76|429.76|425.76|429.88|425.88|429.71|425.71|23
1611519210000|2021-01-24 20:13:30|429.77|425.77|429.74|425.74|429.85|425.85|429.65|425.65|20
1611519220000|2021-01-24 20:13:40|429.75|425.75|429.46|425.46|429.9|425.9|429.35|425.35|27
1611519230000|2021-01-24 20:13:50|429.45|425.45|429.48|425.48|429.5|425.5|429.45|425.45|15
1611519240000|2021-01-24 20:14:00|429.47|425.47|429.72|425.72|429.78|425.78|429.47|425.47|15
1611519250000|2021-01-24 20:14:10|429.68|425.68|429.59|425.59|429.68|425.68|429.55|425.55|20
1611519260000|2021-01-24 20:14:20|429.57|425.57|429.47|425.47|429.63|425.63|429.47|425.47|20
1611519270000|2021-01-24 20:14:30|429.48|425.48|429.29|425.29|429.48|425.48|429.23|425.23|29
1611519280000|2021-01-24 20:14:40|429.3|425.3|429.32|425.32|429.33|425.33|429.27|425.27|19
1611519290000|2021-01-24 20:14:50|429.31|425.31|429.36|425.36|429.36|425.36|429.3|425.3|10
1611519300000|2021-01-24 20:15:00|429.37|425.37|429.3|425.3|429.39|425.39|429.28|425.28|15
1611519310000|2021-01-24 20:15:10|429.31|425.31|429.28|425.28|429.31|425.31|429.27|425.27|12
1611519320000|2021-01-24 20:15:20|429.24|425.24|429.01|425.01|429.27|425.27|428.97|424.97|21
1611519330000|2021-01-24 20:15:30|429|425|429.07|425.07|429.07|425.07|428.98|424.98|13
1611519340000|2021-01-24 20:15:40|429.09|425.09|429.3|425.3|429.32|425.32|429.09|425.09|25
1611519350000|2021-01-24 20:15:50|429.29|425.29|429.15|425.15|429.32|425.32|429.13|425.13|22
1611519360000|2021-01-24 20:16:00|429.14|425.14|429.04|425.04|429.22|425.22|429.04|425.04|22
1611519370000|2021-01-24 20:16:10|429.13|425.13|429.17|425.17|429.24|425.24|429.13|425.13|17
1611519380000|2021-01-24 20:16:20|429.16|425.16|429.58|425.58|429.59|425.59|429.16|425.16|29
1611519390000|2021-01-24 20:16:30|429.56|425.56|429.55|425.55|429.57|425.57|429.51|425.51|15
1611519400000|2021-01-24 20:16:40|429.54|425.54|429.74|425.74|429.74|425.74|429.54|425.54|18
1611519410000|2021-01-24 20:16:50|429.8|425.8|429.8|425.8|429.8|425.8|429.76|425.76|9
1611519420000|2021-01-24 20:17:00|429.79|425.79|429.74|425.74|429.8|425.8|429.72|425.72|20
1611519430000|2021-01-24 20:17:10|429.75|425.75|429.63|425.63|429.78|425.78|429.63|425.63|13
1611519440000|2021-01-24 20:17:20|429.64|425.64|429.69|425.69|429.7|425.7|429.63|425.63|10
1611519450000|2021-01-24 20:17:30|429.7|425.7|429.73|425.73|429.76|425.76|429.69|425.69|12
1611519460000|2021-01-24 20:17:40|429.71|425.71|429.56|425.56|429.71|425.71|429.55|425.55|16
1611519470000|2021-01-24 20:17:50|429.55|425.55|429.32|425.32|429.55|425.55|429.32|425.32|12
1611519480000|2021-01-24 20:18:00|429.18|425.18|429.31|425.31|429.31|425.31|429.12|425.12|19
1611519490000|2021-01-24 20:18:10|429.3|425.3|429.21|425.21|429.3|425.3|429.15|425.15|19
1611519500000|2021-01-24 20:18:20|429.23|425.23|429.19|425.19|429.28|425.28|429.06|425.06|20
1611519510000|2021-01-24 20:18:30|429.22|425.22|429.13|425.13|429.27|425.27|429.13|425.13|26
1611519520000|2021-01-24 20:18:40|429.12|425.12|429.03|425.03|429.16|425.16|429.03|425.03|21
1611519530000|2021-01-24 20:18:50|429.08|425.08|429.06|425.06|429.08|425.08|428.95|424.95|23
1611519540000|2021-01-24 20:19:00|429.07|425.07|429.02|425.02|429.07|425.07|428.99|424.99|14
1611519550000|2021-01-24 20:19:10|429.03|425.03|428.94|424.94|429.03|425.03|428.94|424.94|16
1611519560000|2021-01-24 20:19:20|428.95|424.95|429|425|429.04|425.04|428.88|424.88|25
1611519570000|2021-01-24 20:19:30|429.01|425.01|429.39|425.39|429.39|425.39|428.97|424.97|26
1611519580000|2021-01-24 20:19:40|429.38|425.38|429.46|425.46|429.5|425.5|429.37|425.37|22
1611519590000|2021-01-24 20:19:50|429.47|425.47|429.77|425.77|429.79|425.79|429.47|425.47|23
1611519600000|2021-01-24 20:20:00|429.72|425.72|430.05|426.05|430.06|426.06|429.71|425.71|22
1611519610000|2021-01-24 20:20:10|430.07|426.07|430.3|426.3|430.3|426.3|430.06|426.06|23
1611519620000|2021-01-24 20:20:20|430.28|426.28|430.36|426.36|430.36|426.36|430.02|426.02|20
1611519630000|2021-01-24 20:20:30|430.4|426.4|430.43|426.43|430.45|426.45|430.36|426.36|20
1611519640000|2021-01-24 20:20:40|430.42|426.42|430.72|426.72|430.72|426.72|430.41|426.41|24
1611519650000|2021-01-24 20:20:50|430.7|426.7|430.69|426.69|430.72|426.72|430.68|426.68|17
1611519660000|2021-01-24 20:21:00|430.7|426.7|430.31|426.31|430.7|426.7|430.17|426.17|23
1611519670000|2021-01-24 20:21:10|430.3|426.3|430.34|426.34|430.35|426.35|430.28|426.28|18
1611519680000|2021-01-24 20:21:20|430.31|426.31|430.23|426.23|430.32|426.32|430.23|426.23|15
1611519690000|2021-01-24 20:21:30|430.24|426.24|430.29|426.29|430.31|426.31|430.24|426.24|17
1611519700000|2021-01-24 20:21:40|430.3|426.3|430.25|426.25|430.3|426.3|430.22|426.22|14
1611519710000|2021-01-24 20:21:50|430.26|426.26|429.79|425.79|430.26|426.26|429.76|425.76|24
1611519720000|2021-01-24 20:22:00|429.78|425.78|429.64|425.64|429.78|425.78|429.63|425.63|15
1611519730000|2021-01-24 20:22:10|429.65|425.65|429.65|425.65|429.68|425.68|429.63|425.63|15
1611519740000|2021-01-24 20:22:20|429.43|425.43|429.53|425.53|429.53|425.53|429.33|425.33|17
1611519750000|2021-01-24 20:22:30|429.5|425.5|429.59|425.59|429.6|425.6|429.39|425.39|26
1611519760000|2021-01-24 20:22:40|429.6|425.6|429.72|425.72|429.72|425.72|429.48|425.48|23
1611519770000|2021-01-24 20:22:50|429.73|425.73|430|426|430.03|426.03|429.73|425.73|17
1611519780000|2021-01-24 20:23:00|430.01|426.01|430.22|426.22|430.22|426.22|430.01|426.01|21
1611519790000|2021-01-24 20:23:10|430.21|426.21|430.42|426.42|430.44|426.44|430.15|426.15|17
1611519800000|2021-01-24 20:23:20|430.44|426.44|430.59|426.59|430.59|426.59|430.41|426.41|19
1611519810000|2021-01-24 20:23:30|430.58|426.58|430.79|426.79|430.84|426.84|430.58|426.58|21
1611519820000|2021-01-24 20:23:40|430.8|426.8|430.9|426.9|430.9|426.9|430.77|426.77|19
1611519830000|2021-01-24 20:23:50|430.89|426.89|430.86|426.86|430.94|426.94|430.8|426.8|20
1611519840000|2021-01-24 20:24:00|430.89|426.89|430.99|426.99|430.99|426.99|430.81|426.81|20
1611519850000|2021-01-24 20:24:10|430.98|426.98|430.97|426.97|431.06|427.06|430.96|426.96|18
1611519860000|2021-01-24 20:24:20|430.98|426.98|431.02|427.02|431.02|427.02|430.96|426.96|22
1611519870000|2021-01-24 20:24:30|430.99|426.99|430.94|426.94|431.01|427.01|430.93|426.93|19
1611519880000|2021-01-24 20:24:40|430.93|426.93|430.73|426.73|430.93|426.93|430.69|426.69|17
1611519890000|2021-01-24 20:24:50|430.74|426.74|430.72|426.72|430.74|426.74|430.72|426.72|12
1611519900000|2021-01-24 20:25:00|430.73|426.73|430.66|426.66|430.73|426.73|430.65|426.65|10
1611519910000|2021-01-24 20:25:10|430.65|426.65|430.86|426.86|430.92|426.92|430.65|426.65|20
1611519920000|2021-01-24 20:25:20|430.9|426.9|431.01|427.01|431.01|427.01|430.89|426.89|10
1611519930000|2021-01-24 20:25:30|431|427|431|427|431.01|427.01|430.96|426.96|15
1611519940000|2021-01-24 20:25:40|431.01|427.01|431.03|427.03|431.03|427.03|431|427|11
1611519950000|2021-01-24 20:25:50|431.01|427.01|431.05|427.05|431.05|427.05|431|427|11
1611519960000|2021-01-24 20:26:00|431.1|427.1|430.98|426.98|431.11|427.11|430.97|426.97|12
1611519970000|2021-01-24 20:26:10|430.96|426.96|430.93|426.93|430.96|426.96|430.74|426.74|15
1611519980000|2021-01-24 20:26:20|430.94|426.94|430.95|426.95|430.97|426.97|430.89|426.89|17
1611519990000|2021-01-24 20:26:30|430.96|426.96|430.94|426.94|430.96|426.96|430.87|426.87|17
1611520000000|2021-01-24 20:26:40|430.93|426.93|430.97|426.97|430.98|426.98|430.93|426.93|18
1611520010000|2021-01-24 20:26:50|430.98|426.98|431.04|427.04|431.06|427.06|430.97|426.97|18
1611520020000|2021-01-24 20:27:00|431.03|427.03|431.19|427.19|431.19|427.19|431.01|427.01|16
1611520030000|2021-01-24 20:27:10|431.2|427.2|431.14|427.14|431.2|427.2|431.13|427.13|16
1611520040000|2021-01-24 20:27:20|431.13|427.13|431.14|427.14|431.17|427.17|431.13|427.13|7
1611520050000|2021-01-24 20:27:30|431.13|427.13|431.17|427.17|431.17|427.17|431.13|427.13|5
1611520060000|2021-01-24 20:27:40|431.16|427.16|431.04|427.04|431.16|427.16|431.04|427.04|15
1611520070000|2021-01-24 20:27:50|431.03|427.03|431.02|427.02|431.05|427.05|431.02|427.02|17
1611520080000|2021-01-24 20:28:00|431|427|431.16|427.16|431.16|427.16|430.94|426.94|18
1611520090000|2021-01-24 20:28:10|431.15|427.15|431.22|427.22|431.22|427.22|431.08|427.08|16
1611520100000|2021-01-24 20:28:20|431.23|427.23|431.36|427.36|431.36|427.36|431.23|427.23|9
1611520110000|2021-01-24 20:28:30|431.37|427.37|431.4|427.4|431.43|427.43|431.37|427.37|12
1611520120000|2021-01-24 20:28:40|431.41|427.41|431.43|427.43|431.44|427.44|431.38|427.38|12
1611520130000|2021-01-24 20:28:50|431.44|427.44|431.45|427.45|431.45|427.45|431.42|427.42|13
1611520140000|2021-01-24 20:29:00|431.46|427.46|431.51|427.51|431.57|427.57|431.46|427.46|14
1611520150000|2021-01-24 20:29:10|431.5|427.5|431.4|427.4|431.5|427.5|431.4|427.4|8
1611520160000|2021-01-24 20:29:20|431.42|427.42|431.45|427.45|431.46|427.46|431.38|427.38|23
1611520170000|2021-01-24 20:29:30|431.44|427.44|431.3|427.3|431.44|427.44|431.3|427.3|13
1611520180000|2021-01-24 20:29:40|431.31|427.31|431.23|427.23|431.31|427.31|431.18|427.18|14
1611520190000|2021-01-24 20:29:50|431.24|427.24|431.14|427.14|431.25|427.25|431.14|427.14|10
1611520200000|2021-01-24 20:30:00|431.13|427.13|431.36|427.36|431.36|427.36|431.13|427.13|16
1611520210000|2021-01-24 20:30:10|431.37|427.37|431.36|427.36|431.39|427.39|431.36|427.36|11
1611520220000|2021-01-24 20:30:20|431.37|427.37|431.51|427.51|431.51|427.51|431.31|427.31|20
1611520230000|2021-01-24 20:30:30|431.53|427.53|431.54|427.54|431.58|427.58|431.52|427.52|18
1611520240000|2021-01-24 20:30:40|431.53|427.53|431.56|427.56|431.62|427.62|431.52|427.52|15
1611520250000|2021-01-24 20:30:50|431.54|427.54|431.52|427.52|431.54|427.54|431.47|427.47|19
1611520260000|2021-01-24 20:31:00|431.5|427.5|431.39|427.39|431.5|427.5|431.39|427.39|20
1611520270000|2021-01-24 20:31:10|431.43|427.43|431.49|427.49|431.5|427.5|431.41|427.41|15
1611520280000|2021-01-24 20:31:20|431.48|427.48|431.51|427.51|431.53|427.53|431.48|427.48|9
1611520290000|2021-01-24 20:31:30|431.5|427.5|431.49|427.49|431.5|427.5|431.49|427.49|4
1611520300000|2021-01-24 20:31:40|431.5|427.5|431.56|427.56|431.56|427.56|431.49|427.49|5
1611520310000|2021-01-24 20:31:50|431.53|427.53|432.37|426.37|432.44|427.53|431.46|426.34|19
1611520320000|2021-01-24 20:32:00|432.36|426.36|432.39|426.39|432.41|426.41|432.36|426.36|7
1611520330000|2021-01-24 20:32:10|432.38|426.38|432.36|426.36|432.39|426.39|432.36|426.36|12
1611520340000|2021-01-24 20:32:20|432.37|426.37|432.48|426.48|432.48|426.48|432.36|426.36|12
1611520350000|2021-01-24 20:32:30|432.49|426.49|432.88|426.88|432.88|426.88|432.48|426.48|17
1611520360000|2021-01-24 20:32:40|432.89|426.89|433.22|427.22|433.3|427.3|432.89|426.89|30
1611520370000|2021-01-24 20:32:50|433.23|427.23|433.31|427.31|433.32|427.32|433.23|427.23|19
1611520380000|2021-01-24 20:33:00|433.29|427.29|433.28|427.28|433.32|427.32|433.27|427.27|17
1611520390000|2021-01-24 20:33:10|433.29|427.29|433.25|427.25|433.31|427.31|433.2|427.2|18
1611520400000|2021-01-24 20:33:20|433.26|427.26|433.21|427.21|433.27|427.27|433.18|427.18|22
1611520410000|2021-01-24 20:33:30|433.22|427.22|432.95|426.95|433.23|427.23|432.86|426.86|22
1611520420000|2021-01-24 20:33:40|432.96|426.96|433.03|427.03|433.11|427.11|432.95|426.95|20
1611520430000|2021-01-24 20:33:50|433.02|427.02|432.96|426.96|433.02|427.02|432.94|426.94|20
1611520440000|2021-01-24 20:34:00|432.84|426.84|432.68|426.68|432.87|426.87|432.63|426.63|19
1611520450000|2021-01-24 20:34:10|432.67|426.67|432.54|426.54|432.67|426.67|432.5|426.5|23
1611520460000|2021-01-24 20:34:20|432.53|426.53|432.53|426.53|432.54|426.54|432.5|426.5|18
1611520470000|2021-01-24 20:34:30|432.6|426.6|432.48|426.48|432.6|426.6|432.48|426.48|19
1611520480000|2021-01-24 20:34:40|432.49|426.49|432.42|426.42|432.53|426.53|432.42|426.42|19
1611520490000|2021-01-24 20:34:50|432.43|426.43|432.38|426.38|432.44|426.44|432.38|426.38|15
1611520500000|2021-01-24 20:35:00|432.39|426.39|432.48|426.48|432.49|426.49|432.37|426.37|27
1611520510000|2021-01-24 20:35:10|432.49|426.49|432.53|426.53|432.6|426.6|432.48|426.48|26
1611520520000|2021-01-24 20:35:20|432.54|426.54|432.66|426.66|432.67|426.67|432.54|426.54|16
1611520530000|2021-01-24 20:35:30|432.65|426.65|432.59|426.59|432.66|426.66|432.58|426.58|17
1611520540000|2021-01-24 20:35:40|432.58|426.58|432.62|426.62|432.64|426.64|432.55|426.55|15
1611520550000|2021-01-24 20:35:50|432.61|426.61|432.67|426.67|432.69|426.69|432.61|426.61|13
1611520560000|2021-01-24 20:36:00|432.66|426.66|432.63|426.63|432.68|426.68|432.62|426.62|22
1611520570000|2021-01-24 20:36:10|432.64|426.64|432.64|426.64|432.68|426.68|432.63|426.63|17
1611520580000|2021-01-24 20:36:20|432.63|426.63|432.79|426.79|432.79|426.79|432.63|426.63|18
1611520590000|2021-01-24 20:36:30|432.8|426.8|432.79|426.79|432.8|426.8|432.74|426.74|16
1611520600000|2021-01-24 20:36:40|432.8|426.8|432.79|426.79|432.83|426.83|432.79|426.79|12
1611520610000|2021-01-24 20:36:50|432.8|426.8|432.78|426.78|432.8|426.8|432.78|426.78|9
1611520620000|2021-01-24 20:37:00|432.8|426.8|432.81|426.81|432.81|426.81|432.79|426.79|8
1611520630000|2021-01-24 20:37:10|432.8|426.8|432.81|426.81|432.82|426.82|432.8|426.8|8
1611520640000|2021-01-24 20:37:20|432.79|426.79|432.81|426.81|432.81|426.81|432.79|426.79|3
1611520650000|2021-01-24 20:37:30|432.78|426.78|432.97|426.97|433.03|427.03|432.78|426.78|19
1611520660000|2021-01-24 20:37:40|432.98|426.98|433.19|427.19|433.2|427.2|432.98|426.98|17
1611520670000|2021-01-24 20:37:50|433.21|427.21|433.8|427.8|433.8|427.8|433.21|427.21|27
1611520680000|2021-01-24 20:38:00|433.78|427.78|433.74|427.74|433.81|427.81|433.7|427.7|25
1611520690000|2021-01-24 20:38:10|433.75|427.75|433.83|427.83|433.95|427.95|433.74|427.74|21
1611520700000|2021-01-24 20:38:20|433.82|427.82|433.65|427.65|433.82|427.82|433.61|427.61|28
1611520710000|2021-01-24 20:38:30|433.64|427.64|433.55|427.55|433.65|427.65|433.55|427.55|20
1611520720000|2021-01-24 20:38:40|433.54|427.54|433.65|427.65|433.67|427.67|433.54|427.54|24
1611520730000|2021-01-24 20:38:50|433.63|427.63|433.59|427.59|433.68|427.68|433.56|427.56|18
1611520740000|2021-01-24 20:39:00|433.6|427.6|433.41|427.41|433.6|427.6|433.4|427.4|22
1611520750000|2021-01-24 20:39:10|433.4|427.4|433.04|427.04|433.41|427.41|432.93|426.93|23
1611520760000|2021-01-24 20:39:20|433.05|427.05|432.86|426.86|433.05|427.05|432.81|426.81|24
1611520770000|2021-01-24 20:39:30|432.85|426.85|432.85|426.85|432.93|426.93|432.84|426.84|19
1611520780000|2021-01-24 20:39:40|432.88|426.88|432.82|426.82|432.9|426.9|432.81|426.81|22
1611520790000|2021-01-24 20:39:50|432.83|426.83|432.81|426.81|432.9|426.9|432.7|426.7|23
1611520800000|2021-01-24 20:40:00|432.82|426.82|432.9|426.9|432.91|426.91|432.74|426.74|17
1611520810000|2021-01-24 20:40:10|432.91|426.91|433.2|427.2|433.23|427.23|432.9|426.9|24
1611520820000|2021-01-24 20:40:20|433.21|427.21|433.4|427.4|433.42|427.42|433.16|427.16|24
1611520830000|2021-01-24 20:40:30|433.38|427.38|433.41|427.41|433.42|427.42|433.36|427.36|19
1611520840000|2021-01-24 20:40:40|433.42|427.42|433.43|427.43|433.46|427.46|433.36|427.36|12
1611520850000|2021-01-24 20:40:50|433.42|427.42|433.51|427.51|433.51|427.51|433.39|427.39|17
1611520860000|2021-01-24 20:41:00|433.54|427.54|433.28|427.28|433.58|427.58|433.24|427.24|25
1611520870000|2021-01-24 20:41:10|433.27|427.27|433.18|427.18|433.32|427.32|433.18|427.18|17
1611520880000|2021-01-24 20:41:20|433.2|427.2|433.29|427.29|433.45|427.45|433.18|427.18|28
1611520890000|2021-01-24 20:41:30|433.24|427.24|433.57|427.57|433.57|427.57|433.23|427.23|29
1611520900000|2021-01-24 20:41:40|433.61|427.61|433.64|427.64|433.73|427.73|433.61|427.61|20
1611520910000|2021-01-24 20:41:50|433.63|427.63|433.52|427.52|433.63|427.63|433.51|427.51|21
1611520920000|2021-01-24 20:42:00|433.51|427.51|433.5|427.5|433.53|427.53|433.5|427.5|13
1611520930000|2021-01-24 20:42:10|433.47|427.47|433.31|427.31|433.5|427.5|433.3|427.3|24
1611520940000|2021-01-24 20:42:20|433.33|427.33|433.25|427.25|433.36|427.36|433.19|427.19|25
1611520950000|2021-01-24 20:42:30|433.24|427.24|433.22|427.22|433.27|427.27|433.21|427.21|16
1611520960000|2021-01-24 20:42:40|433.21|427.21|433.15|427.15|433.22|427.22|433.14|427.14|22
1611520970000|2021-01-24 20:42:50|433.16|427.16|433.1|427.1|433.16|427.16|433.1|427.1|11
1611520980000|2021-01-24 20:43:00|433.09|427.09|433.12|427.12|433.2|427.2|433.04|427.04|21
1611520990000|2021-01-24 20:43:10|433.14|427.14|433.25|427.25|433.27|427.27|433.13|427.13|18
1611521000000|2021-01-24 20:43:20|433.27|427.27|433.23|427.23|433.27|427.27|433.19|427.19|14
1611521010000|2021-01-24 20:43:30|433.25|427.25|433.19|427.19|433.25|427.25|433.17|427.17|21
1611521020000|2021-01-24 20:43:40|433.2|427.2|433.19|427.19|433.2|427.2|433.09|427.09|22
1611521030000|2021-01-24 20:43:50|433.18|427.18|433.12|427.12|433.18|427.18|433.09|427.09|16
1611521040000|2021-01-24 20:44:00|433.13|427.13|433.31|427.31|433.32|427.32|433.12|427.12|11
1611521050000|2021-01-24 20:44:10|433.3|427.3|433.28|427.28|433.3|427.3|433.28|427.28|3
1611521060000|2021-01-24 20:44:20|433.29|427.29|433.3|427.3|433.35|427.35|433.27|427.27|22
1611521070000|2021-01-24 20:44:30|433.31|427.31|433.3|427.3|433.37|427.37|433.3|427.3|19
1611521080000|2021-01-24 20:44:40|433.31|427.31|433.37|427.37|433.43|427.43|433.27|427.27|26
1611521090000|2021-01-24 20:44:50|433.33|427.33|433.32|427.32|433.37|427.37|433.32|427.32|12
1611521100000|2021-01-24 20:45:00|433.33|427.33|433.28|427.28|433.33|427.33|433.27|427.27|19
1611521110000|2021-01-24 20:45:10|433.26|427.26|433.18|427.18|433.27|427.27|433.18|427.18|15
1611521120000|2021-01-24 20:45:20|433.19|427.19|433.16|427.16|433.2|427.2|433.16|427.16|14
1611521130000|2021-01-24 20:45:30|433.17|427.17|433.18|427.18|433.2|427.2|433.16|427.16|17
1611521140000|2021-01-24 20:45:40|433.17|427.17|433.06|427.06|433.19|427.19|433.06|427.06|18
1611521150000|2021-01-24 20:45:50|433.08|427.08|433.12|427.12|433.13|427.13|433.06|427.06|18
1611521160000|2021-01-24 20:46:00|433.11|427.11|433.46|427.46|433.49|427.49|433.05|427.05|26
1611521170000|2021-01-24 20:46:10|433.37|427.37|433.37|427.37|433.45|427.45|433.34|427.34|23
1611521180000|2021-01-24 20:46:20|433.36|427.36|433.17|427.17|433.36|427.36|433.16|427.16|15
1611521190000|2021-01-24 20:46:30|433.18|427.18|433.18|427.18|433.19|427.19|433.17|427.17|11
1611521200000|2021-01-24 20:46:40|433.19|427.19|433.17|427.17|433.19|427.19|433.16|427.16|9
1611521210000|2021-01-24 20:46:50|433.12|427.12|433.06|427.06|433.13|427.13|433.06|427.06|9
1611521220000|2021-01-24 20:47:00|433.05|427.05|433.24|427.24|433.29|427.29|433.05|427.05|29
1611521230000|2021-01-24 20:47:10|433.27|427.27|433.23|427.23|433.31|427.31|433.2|427.2|19
1611521240000|2021-01-24 20:47:20|433.25|427.25|433.16|427.16|433.25|427.25|433.16|427.16|24
1611521250000|2021-01-24 20:47:30|433.17|427.17|433.15|427.15|433.19|427.19|433.11|427.11|18
1611521260000|2021-01-24 20:47:40|433.16|427.16|433.18|427.18|433.18|427.18|433.15|427.15|7
1611521270000|2021-01-24 20:47:50|433.17|427.17|433.03|427.03|433.17|427.17|433.03|427.03|9
1611521280000|2021-01-24 20:48:00|433.02|427.02|433.31|427.31|433.35|427.35|433.02|427.02|19
1611521290000|2021-01-24 20:48:10|433.35|427.35|433.48|427.48|433.54|427.54|433.32|427.32|23
1611521300000|2021-01-24 20:48:20|433.47|427.47|433.14|427.14|433.5|427.5|433.14|427.14|18
1611521310000|2021-01-24 20:48:30|433.21|427.21|433.08|427.08|433.23|427.23|433.08|427.08|19
1611521320000|2021-01-24 20:48:40|433.06|427.06|433.02|427.02|433.07|427.07|433.02|427.02|12
1611521330000|2021-01-24 20:48:50|433.01|427.01|432.92|426.92|433.03|427.03|432.92|426.92|15
1611521340000|2021-01-24 20:49:00|432.91|426.91|432.88|426.88|432.94|426.94|432.84|426.84|25
1611521350000|2021-01-24 20:49:10|432.91|426.91|432.71|426.71|432.91|426.91|432.67|426.67|23
1611521360000|2021-01-24 20:49:20|432.72|426.72|432.69|426.69|432.74|426.74|432.55|426.55|30
1611521370000|2021-01-24 20:49:30|432.68|426.68|432.46|426.46|432.75|426.75|432.46|426.46|24
1611521380000|2021-01-24 20:49:40|432.47|426.47|432.35|426.35|432.47|426.47|432.33|426.33|17
1611521390000|2021-01-24 20:49:50|432.33|426.33|432.32|426.32|432.35|426.35|432.29|426.29|14
1611521400000|2021-01-24 20:50:00|432.31|426.31|432.64|426.64|432.64|426.64|432.28|426.28|23
1611521410000|2021-01-24 20:50:10|432.7|426.7|432.76|426.76|432.77|426.77|432.7|426.7|9
1611521420000|2021-01-24 20:50:20|432.77|426.77|432.76|426.76|432.77|426.77|432.76|426.76|6
1611521430000|2021-01-24 20:50:30|432.84|426.84|433.32|427.32|433.32|427.32|432.84|426.84|16
1611521440000|2021-01-24 20:50:40|433.33|427.33|433.27|427.27|433.33|427.33|433.26|427.26|18
1611521450000|2021-01-24 20:50:50|433.28|427.28|433.2|427.2|433.38|427.38|433.18|427.18|26
1611521460000|2021-01-24 20:51:00|433.22|427.22|433.3|427.3|433.3|427.3|433.18|427.18|18
1611521470000|2021-01-24 20:51:10|433.29|427.29|433.32|427.32|433.34|427.34|433.27|427.27|15
1611521480000|2021-01-24 20:51:20|433.31|427.31|433.33|427.33|433.34|427.34|433.3|427.3|14
1611521490000|2021-01-24 20:51:30|433.32|427.32|433.25|427.25|433.34|427.34|433.24|427.24|22
1611521500000|2021-01-24 20:51:40|433.26|427.26|433.26|427.26|433.27|427.27|433.23|427.23|14
1611521510000|2021-01-24 20:51:50|433.24|427.24|433.24|427.24|433.25|427.25|433.23|427.23|9
1611521520000|2021-01-24 20:52:00|433.25|427.25|433.29|427.29|433.29|427.29|433.23|427.23|8
1611521530000|2021-01-24 20:52:10|433.3|427.3|433.44|427.44|433.44|427.44|433.28|427.28|18
1611521540000|2021-01-24 20:52:20|433.43|427.43|433.41|427.41|433.47|427.47|433.41|427.41|21
1611521550000|2021-01-24 20:52:30|433.42|427.42|433.5|427.5|433.53|427.53|433.4|427.4|11
1611521560000|2021-01-24 20:52:40|433.51|427.51|433.34|427.34|433.51|427.51|433.32|427.32|21
1611521570000|2021-01-24 20:52:50|433.35|427.35|433.3|427.3|433.39|427.39|433.3|427.3|19
1611521580000|2021-01-24 20:53:00|433.32|427.32|433.32|427.32|433.33|427.33|433.31|427.31|9
1611521590000|2021-01-24 20:53:10|433.33|427.33|433.38|427.38|433.38|427.38|433.32|427.32|11
1611521600000|2021-01-24 20:53:20|433.39|427.39|433.33|427.33|433.39|427.39|433.32|427.32|17
1611521610000|2021-01-24 20:53:30|433.32|427.32|433.34|427.34|433.41|427.41|433.16|427.16|19
1611521620000|2021-01-24 20:53:40|433.35|427.35|433.24|427.24|433.35|427.35|433.24|427.24|17
1611521630000|2021-01-24 20:53:50|433.17|427.17|433.14|427.14|433.19|427.19|433.08|427.08|12
1611521640000|2021-01-24 20:54:00|433.13|427.13|433.13|427.13|433.15|427.15|433.13|427.13|4
1611521650000|2021-01-24 20:54:10|433.15|427.15|433.22|427.22|433.31|427.31|433.15|427.15|19
1611521660000|2021-01-24 20:54:20|433.23|427.23|433.25|427.25|433.27|427.27|433.2|427.2|20
1611521670000|2021-01-24 20:54:30|433.24|427.24|433.28|427.28|433.28|427.28|433.24|427.24|17
1611521680000|2021-01-24 20:54:40|433.27|427.27|433.24|427.24|433.28|427.28|433.24|427.24|10
1611521690000|2021-01-24 20:54:50|433.22|427.22|433.23|427.23|433.24|427.24|433.21|427.21|10
1611521700000|2021-01-24 20:55:00|433.22|427.22|433.21|427.21|433.23|427.23|433.2|427.2|12
1611521710000|2021-01-24 20:55:10|433.2|427.2|433.38|427.38|433.38|427.38|433.2|427.2|15
1611521720000|2021-01-24 20:55:20|433.37|427.37|433.36|427.36|433.39|427.39|433.3|427.3|14
1611521730000|2021-01-24 20:55:30|433.35|427.35|433.37|427.37|433.38|427.38|433.33|427.33|16
1611521740000|2021-01-24 20:55:40|433.35|427.35|433.29|427.29|433.35|427.35|433.28|427.28|12
1611521750000|2021-01-24 20:55:50|433.3|427.3|433.29|427.29|433.3|427.3|433.29|427.29|2
1611521760000|2021-01-24 20:56:00|433.28|427.28|433.22|427.22|433.29|427.29|433.22|427.22|12
1611521770000|2021-01-24 20:56:10|433.23|427.23|433.21|427.21|433.23|427.23|433.2|427.2|3
1611521780000|2021-01-24 20:56:20|433.22|427.22|433.36|427.36|433.36|427.36|433.21|427.21|14
1611521790000|2021-01-24 20:56:30|433.37|427.37|433.42|427.42|433.44|427.44|433.37|427.37|12
1611521800000|2021-01-24 20:56:40|433.4|427.4|433.35|427.35|433.4|427.4|433.34|427.34|6
1611521810000|2021-01-24 20:56:50|433.33|427.33|433.44|427.44|433.44|427.44|433.32|427.32|18
1611521820000|2021-01-24 20:57:00|433.45|427.45|433.53|427.53|433.53|427.53|433.43|427.43|12
1611521830000|2021-01-24 20:57:10|433.57|427.57|433.61|427.61|433.63|427.63|433.55|427.55|19
1611521840000|2021-01-24 20:57:20|433.6|427.6|433.48|427.48|433.6|427.6|433.43|427.43|14
1611521850000|2021-01-24 20:57:30|433.46|427.46|433.77|427.77|433.77|427.77|433.46|427.46|20
1611521860000|2021-01-24 20:57:40|433.76|427.76|433.66|427.66|433.76|427.76|433.64|427.64|24
1611521870000|2021-01-24 20:57:50|433.67|427.67|433.53|427.53|433.67|427.67|433.53|427.53|15
1611521880000|2021-01-24 20:58:00|433.52|427.52|433.35|427.35|433.52|427.52|433.35|427.35|23
1611521890000|2021-01-24 20:58:10|433.38|427.38|433.27|427.27|433.38|427.38|433.27|427.27|12
1611521900000|2021-01-24 20:58:20|433.29|427.29|433.28|427.28|433.29|427.29|433.27|427.27|8
1611521910000|2021-01-24 20:58:30|433.27|427.27|433.27|427.27|433.33|427.33|433.26|427.26|13
1611521920000|2021-01-24 20:58:40|433.28|427.28|433.34|427.34|433.39|427.39|433.28|427.28|20
1611521930000|2021-01-24 20:58:50|433.35|427.35|433.34|427.34|433.36|427.36|433.3|427.3|12
1611521940000|2021-01-24 20:59:00|433.33|427.33|433.4|427.4|433.4|427.4|433.28|427.28|17
1611521950000|2021-01-24 20:59:10|433.41|427.41|433.34|427.34|433.41|427.41|433.34|427.34|13
1611521960000|2021-01-24 20:59:20|433.35|427.35|433.62|427.62|433.62|427.62|433.34|427.34|24
1611521970000|2021-01-24 20:59:30|433.61|427.61|433.57|427.57|433.62|427.62|433.49|427.49|24
1611521980000|2021-01-24 20:59:40|433.59|427.59|433.61|427.61|433.62|427.62|433.58|427.58|14
1611521990000|2021-01-24 20:59:50|433.59|427.59|433.58|427.58|433.61|427.61|433.56|427.56|17
1611522000000|2021-01-24 21:00:00|433.61|427.61|433.56|427.56|433.61|427.61|433.4|427.4|20
1611522010000|2021-01-24 21:00:10|433.59|427.59|433.36|427.36|433.59|427.59|433.32|427.32|22
1611522020000|2021-01-24 21:00:20|433.35|427.35|433.29|427.29|433.36|427.36|433.25|427.25|26
1611522030000|2021-01-24 21:00:30|433.28|427.28|433.24|427.24|433.29|427.29|433.22|427.22|20
1611522040000|2021-01-24 21:00:40|433.23|427.23|433.21|427.21|433.25|427.25|433.21|427.21|19
1611522050000|2021-01-24 21:00:50|433.19|427.19|433.15|427.15|433.2|427.2|433.13|427.13|21
1611522060000|2021-01-24 21:01:00|433.16|427.16|433.08|427.08|433.16|427.16|433.08|427.08|12
1611522070000|2021-01-24 21:01:10|433.09|427.09|433.09|427.09|433.09|427.09|433.08|427.08|7
1611522080000|2021-01-24 21:01:20|433.08|427.08|433.08|427.08|433.13|427.13|433.07|427.07|16
1611522090000|2021-01-24 21:01:30|433.07|427.07|433|427|433.1|427.1|432.99|426.99|17
1611522100000|2021-01-24 21:01:40|433.01|427.01|433|427|433.02|427.02|433|427|8
1611522110000|2021-01-24 21:01:50|432.99|426.99|432.97|426.97|433|427|432.96|426.96|7
1611522120000|2021-01-24 21:02:00|432.96|426.96|432.94|426.94|432.97|426.97|432.81|426.81|7
1611522130000|2021-01-24 21:02:10|432.95|426.95|432.82|426.82|432.95|426.95|432.76|426.76|4
1611522140000|2021-01-24 21:02:20|432.72|426.72|432.86|426.86|432.9|426.9|432.72|426.72|14
1611522150000|2021-01-24 21:02:30|432.87|426.87|433.14|427.14|433.14|427.14|432.86|426.86|15
1611522160000|2021-01-24 21:02:40|433.15|427.15|433.19|427.19|433.19|427.19|433.12|427.12|21
1611522170000|2021-01-24 21:02:50|433.2|427.2|433.14|427.14|433.22|427.22|433.14|427.14|16
1611522180000|2021-01-24 21:03:00|433.15|427.15|433.04|427.04|433.15|427.15|433.02|427.02|19
1611522190000|2021-01-24 21:03:10|433.03|427.03|433.1|427.1|433.1|427.1|432.97|426.97|25
1611522200000|2021-01-24 21:03:20|433.11|427.11|433.1|427.1|433.12|427.12|433.04|427.04|21
1611522210000|2021-01-24 21:03:30|433.09|427.09|433.18|427.18|433.19|427.19|433.07|427.07|21
1611522220000|2021-01-24 21:03:40|433.16|427.16|433.46|427.46|433.46|427.46|433.16|427.16|15
1611522230000|2021-01-24 21:03:50|433.45|427.45|433.45|427.45|433.47|427.47|433.43|427.43|14
1611522240000|2021-01-24 21:04:00|433.43|427.43|433.44|427.44|433.52|427.52|433.42|427.42|17
1611522250000|2021-01-24 21:04:10|433.47|427.47|433.47|427.47|433.48|427.48|433.44|427.44|18
1611522260000|2021-01-24 21:04:20|433.48|427.48|433.57|427.57|433.6|427.6|433.46|427.46|19
1611522270000|2021-01-24 21:04:30|433.55|427.55|433.54|427.54|433.6|427.6|433.47|427.47|16
1611522280000|2021-01-24 21:04:40|433.55|427.55|433.62|427.62|433.63|427.63|433.55|427.55|17
1611522290000|2021-01-24 21:04:50|433.6|427.6|433.46|427.46|433.6|427.6|433.34|427.34|14
1611522300000|2021-01-24 21:05:00|433.49|427.49|433.51|427.51|433.54|427.54|433.49|427.49|21
1611522310000|2021-01-24 21:05:10|433.53|427.53|433.48|427.48|433.53|427.53|433.48|427.48|15
1611522320000|2021-01-24 21:05:20|433.5|427.5|433.27|427.27|433.5|427.5|433.22|427.22|22
1611522330000|2021-01-24 21:05:30|433.29|427.29|433.34|427.34|433.72|427.72|433.26|427.26|24
1611522340000|2021-01-24 21:05:40|433.33|427.33|433.34|427.34|433.34|427.34|433.25|427.25|18
1611522350000|2021-01-24 21:05:50|433.36|427.36|433.36|427.36|433.37|427.37|433.34|427.34|20
1611522360000|2021-01-24 21:06:00|433.35|427.35|433.33|427.33|433.35|427.35|433.28|427.28|17
1611522370000|2021-01-24 21:06:10|433.31|427.31|433.74|427.74|433.79|427.79|433.31|427.31|26
1611522380000|2021-01-24 21:06:20|433.75|427.75|433.77|427.77|433.81|427.81|433.7|427.7|26
1611522390000|2021-01-24 21:06:30|433.76|427.76|433.74|427.74|433.8|427.8|433.71|427.71|20
1611522400000|2021-01-24 21:06:40|433.73|427.73|433.72|427.72|433.73|427.73|433.7|427.7|14
1611522410000|2021-01-24 21:06:50|433.71|427.71|433.6|427.6|433.72|427.72|433.58|427.58|15
1611522420000|2021-01-24 21:07:00|433.59|427.59|433.62|427.62|433.65|427.65|433.59|427.59|16
1611522430000|2021-01-24 21:07:10|433.6|427.6|433.55|427.55|433.66|427.66|433.55|427.55|25
1611522440000|2021-01-24 21:07:20|433.58|427.58|433.18|427.18|433.58|427.58|433.18|427.18|18
1611522450000|2021-01-24 21:07:30|433.09|427.09|433.07|427.07|433.13|427.13|433.06|427.06|22
1611522460000|2021-01-24 21:07:40|433.06|427.06|432.88|426.88|433.06|427.06|432.87|426.87|19
1611522470000|2021-01-24 21:07:50|432.87|426.87|432.95|426.95|432.95|426.95|432.87|426.87|13
1611522480000|2021-01-24 21:08:00|432.94|426.94|432.83|426.83|432.97|426.97|432.83|426.83|22
1611522490000|2021-01-24 21:08:10|432.79|426.79|432.83|426.83|432.85|426.85|432.79|426.79|12
1611522500000|2021-01-24 21:08:20|432.82|426.82|432.92|426.92|432.94|426.94|432.79|426.79|20
1611522510000|2021-01-24 21:08:30|432.91|426.91|432.91|426.91|432.95|426.95|432.87|426.87|17
1611522520000|2021-01-24 21:08:40|432.9|426.9|432.96|426.96|432.98|426.98|432.9|426.9|18
1611522530000|2021-01-24 21:08:50|432.97|426.97|433.49|427.49|433.49|427.49|432.97|426.97|20
1611522540000|2021-01-24 21:09:00|433.53|427.53|433.41|427.41|433.53|427.53|433.34|427.34|24
1611522550000|2021-01-24 21:09:10|433.4|427.4|433.25|427.25|433.41|427.41|433.25|427.25|25
1611522560000|2021-01-24 21:09:20|433.27|427.27|433.31|427.31|433.32|427.32|433.26|427.26|16
1611522570000|2021-01-24 21:09:30|433.32|427.32|433.26|427.26|433.32|427.32|433.25|427.25|20
1611522580000|2021-01-24 21:09:40|433.25|427.25|433.34|427.34|433.34|427.34|433.25|427.25|15
1611522590000|2021-01-24 21:09:50|433.35|427.35|433.25|427.25|433.36|427.36|433.23|427.23|15
1611522600000|2021-01-24 21:10:00|433.26|427.26|433.25|427.25|433.26|427.26|433.24|427.24|12
1611522610000|2021-01-24 21:10:10|433.26|427.26|433.48|427.48|433.51|427.51|433.25|427.25|16
1611522620000|2021-01-24 21:10:20|433.47|427.47|433.47|427.47|433.49|427.49|433.37|427.37|20
1611522630000|2021-01-24 21:10:30|433.46|427.46|433.42|427.42|433.47|427.47|433.41|427.41|15
1611522640000|2021-01-24 21:10:40|433.45|427.45|433.29|427.29|433.45|427.45|433.29|427.29|20
1611522650000|2021-01-24 21:10:50|433.28|427.28|433.14|427.14|433.3|427.3|433.14|427.14|22
1611522660000|2021-01-24 21:11:00|433.15|427.15|432.95|426.95|433.15|427.15|432.94|426.94|22
1611522670000|2021-01-24 21:11:10|432.94|426.94|432.89|426.89|432.96|426.96|432.89|426.89|14
1611522680000|2021-01-24 21:11:20|432.88|426.88|432.7|426.7|432.92|426.92|432.68|426.68|11
1611522690000|2021-01-24 21:11:30|432.69|426.69|432.65|426.65|432.7|426.7|432.64|426.64|17
1611522700000|2021-01-24 21:11:40|432.66|426.66|432.68|426.68|432.7|426.7|432.62|426.62|21
1611522710000|2021-01-24 21:11:50|432.67|426.67|432.64|426.64|432.67|426.67|432.64|426.64|13
1611522720000|2021-01-24 21:12:00|432.65|426.65|432.89|426.89|432.93|426.93|432.64|426.64|25
1611522730000|2021-01-24 21:12:10|432.92|426.92|432.87|426.87|432.92|426.92|432.76|426.76|24
1611522740000|2021-01-24 21:12:20|432.88|426.88|432.91|426.91|432.91|426.91|432.87|426.87|14
1611522750000|2021-01-24 21:12:30|432.93|426.93|433.13|427.13|433.14|427.14|432.93|426.93|26
1611522760000|2021-01-24 21:12:40|433.12|427.12|433.11|427.11|433.12|427.12|432.99|426.99|20
1611522770000|2021-01-24 21:12:50|433.16|427.16|433.23|427.23|433.33|427.33|433.16|427.16|20
1611522780000|2021-01-24 21:13:00|433.24|427.24|433.23|427.23|433.25|427.25|433.17|427.17|16
1611522790000|2021-01-24 21:13:10|433.22|427.22|433.03|427.03|433.24|427.24|433.02|427.02|25
1611522800000|2021-01-24 21:13:20|433.04|427.04|433.06|427.06|433.09|427.09|432.99|426.99|21
1611522810000|2021-01-24 21:13:30|433.07|427.07|433.39|427.39|433.39|427.39|433.06|427.06|16
1611522820000|2021-01-24 21:13:40|433.4|427.4|433.58|427.58|433.58|427.58|433.4|427.4|13
1611522830000|2021-01-24 21:13:50|433.59|427.59|433.5|427.5|433.59|427.59|433.43|427.43|25
1611522840000|2021-01-24 21:14:00|433.51|427.51|433.41|427.41|433.51|427.51|433.37|427.37|16
1611522850000|2021-01-24 21:14:10|433.4|427.4|433.27|427.27|433.41|427.41|433.27|427.27|22
1611522860000|2021-01-24 21:14:20|433.28|427.28|433.33|427.33|433.33|427.33|433.27|427.27|6
1611522870000|2021-01-24 21:14:30|433.36|427.36|433.42|427.42|433.46|427.46|433.34|427.34|17
1611522880000|2021-01-24 21:14:40|433.41|427.41|433.45|427.45|433.46|427.46|433.41|427.41|16
1611522890000|2021-01-24 21:14:50|433.46|427.46|433.5|427.5|433.51|427.51|433.46|427.46|9
1611522900000|2021-01-24 21:15:00|433.51|427.51|433.53|427.53|433.54|427.54|433.5|427.5|18
1611522910000|2021-01-24 21:15:10|433.54|427.54|433.58|427.58|433.61|427.61|433.53|427.53|16
1611522920000|2021-01-24 21:15:20|433.57|427.57|433.26|427.26|433.57|427.57|433.25|427.25|23
1611522930000|2021-01-24 21:15:30|433.25|427.25|433.15|427.15|433.26|427.26|433.15|427.15|20
1611522940000|2021-01-24 21:15:40|433.13|427.13|432.91|426.91|433.15|427.15|432.85|426.85|26
1611522950000|2021-01-24 21:15:50|432.92|426.92|432.9|426.9|432.98|426.98|432.85|426.85|20
1611522960000|2021-01-24 21:16:00|432.93|426.93|432.71|426.71|432.93|426.93|432.7|426.7|24
1611522970000|2021-01-24 21:16:10|432.72|426.72|432.53|426.53|432.72|426.72|432.5|426.5|17
1611522980000|2021-01-24 21:16:20|432.52|426.52|432.39|426.39|432.52|426.52|432.38|426.38|23
1611522990000|2021-01-24 21:16:30|432.37|426.37|432.23|426.23|432.39|426.39|432.23|426.23|8
1611523000000|2021-01-24 21:16:40|432.22|426.22|432.21|426.21|432.24|426.24|432.17|426.17|16
1611523010000|2021-01-24 21:16:50|432.22|426.22|432.47|426.47|432.47|426.47|432.18|426.18|21
1611523020000|2021-01-24 21:17:00|432.48|426.48|432.63|426.63|432.66|426.66|432.47|426.47|22
1611523030000|2021-01-24 21:17:10|432.64|426.64|432.85|426.85|433.02|427.02|432.64|426.64|25
1611523040000|2021-01-24 21:17:20|432.94|426.94|432.84|426.84|433|427|432.83|426.83|29
1611523050000|2021-01-24 21:17:30|432.97|426.97|433.14|427.14|433.14|427.14|432.94|426.94|29
1611523060000|2021-01-24 21:17:40|433.25|427.25|433.46|427.46|433.47|427.47|433.25|427.25|23
1611523070000|2021-01-24 21:17:50|433.55|427.55|433.52|427.52|433.66|427.66|433.49|427.49|23
1611523080000|2021-01-24 21:18:00|433.51|427.51|433.72|427.72|433.73|427.73|433.5|427.5|28
1611523090000|2021-01-24 21:18:10|433.75|427.75|433.65|427.65|433.79|427.79|433.65|427.65|18
1611523100000|2021-01-24 21:18:20|433.66|427.66|433.72|427.72|433.72|427.72|433.64|427.64|14
1611523110000|2021-01-24 21:18:30|433.7|427.7|433.72|427.72|433.73|427.73|433.6|427.6|18
1611523120000|2021-01-24 21:18:40|433.71|427.71|433.73|427.73|433.74|427.74|433.47|427.47|21
1611523130000|2021-01-24 21:18:50|433.74|427.74|433.82|427.82|433.82|427.82|433.73|427.73|17
1611523140000|2021-01-24 21:19:00|433.83|427.83|433.84|427.84|433.88|427.88|433.79|427.79|19
1611523150000|2021-01-24 21:19:10|433.85|427.85|433.89|427.89|433.91|427.91|433.83|427.83|15
1611523160000|2021-01-24 21:19:20|433.9|427.9|434.21|428.21|434.3|428.3|433.9|427.9|21
1611523170000|2021-01-24 21:19:30|434.51|428.51|434.46|428.46|434.57|428.57|434.45|428.45|15
1611523180000|2021-01-24 21:19:40|434.51|428.51|434.73|428.73|434.73|428.73|434.46|428.46|14
1611523190000|2021-01-24 21:19:50|434.74|428.74|434.6|428.6|434.74|428.74|434.59|428.59|7
1611523200000|2021-01-24 21:20:00|434.58|428.58|434.63|428.63|434.67|428.67|434.58|428.58|19
1611523210000|2021-01-24 21:20:10|434.62|428.62|434.46|428.46|434.62|428.62|434.43|428.43|18
1611523220000|2021-01-24 21:20:20|434.47|428.47|434.77|428.77|434.77|428.77|434.47|428.47|26
1611523230000|2021-01-24 21:20:30|434.75|428.75|434.75|428.75|434.78|428.78|434.71|428.71|20
1611523240000|2021-01-24 21:20:40|434.76|428.76|434.7|428.7|434.77|428.77|434.7|428.7|13
1611523250000|2021-01-24 21:20:50|434.68|428.68|434.5|428.5|434.68|428.68|434.5|428.5|22
1611523260000|2021-01-24 21:21:00|434.51|428.51|434.5|428.5|434.53|428.53|434.47|428.47|19
1611523270000|2021-01-24 21:21:10|434.51|428.51|434.75|428.75|434.78|428.78|434.49|428.49|23
1611523280000|2021-01-24 21:21:20|434.74|428.74|434.83|428.83|434.89|428.89|434.72|428.72|24
1611523290000|2021-01-24 21:21:30|434.86|428.86|434.8|428.8|434.91|428.91|434.79|428.79|26
1611523300000|2021-01-24 21:21:40|434.79|428.79|434.82|428.82|434.85|428.85|434.78|428.78|15
1611523310000|2021-01-24 21:21:50|434.83|428.83|434.76|428.76|434.83|428.83|434.76|428.76|15
1611523320000|2021-01-24 21:22:00|434.71|428.71|434.59|428.59|434.71|428.71|434.56|428.56|19
1611523330000|2021-01-24 21:22:10|434.55|428.55|434.39|428.39|434.55|428.55|434.31|428.31|23
1611523340000|2021-01-24 21:22:20|434.4|428.4|434.32|428.32|434.41|428.41|434.29|428.29|22
1611523350000|2021-01-24 21:22:30|434.33|428.33|434.26|428.26|434.33|428.33|434.23|428.23|29
1611523360000|2021-01-24 21:22:40|434.25|428.25|434.01|428.01|434.26|428.26|433.99|427.99|16
1611523370000|2021-01-24 21:22:50|434|428|433.99|427.99|434.04|428.04|433.98|427.98|22
1611523380000|2021-01-24 21:23:00|433.97|427.97|434.26|428.26|434.26|428.26|433.94|427.94|27
1611523390000|2021-01-24 21:23:10|434.25|428.25|434.3|428.3|434.4|428.4|434.25|428.25|25
1611523400000|2021-01-24 21:23:20|434.29|428.29|434.41|428.41|434.43|428.43|434.29|428.29|22
1611523410000|2021-01-24 21:23:30|434.42|428.42|434.35|428.35|434.42|428.42|434.35|428.35|14
1611523420000|2021-01-24 21:23:40|434.33|428.33|434.17|428.17|434.34|428.34|434.13|428.13|22
1611523430000|2021-01-24 21:23:50|434.15|428.15|433.9|427.9|434.16|428.16|433.86|427.86|23
1611523440000|2021-01-24 21:24:00|433.89|427.89|433.93|427.93|433.94|427.94|433.88|427.88|22
1611523450000|2021-01-24 21:24:10|433.86|427.86|433.91|427.91|433.91|427.91|433.84|427.84|17
1611523460000|2021-01-24 21:24:20|433.9|427.9|433.83|427.83|433.94|427.94|433.72|427.72|22
1611523470000|2021-01-24 21:24:30|433.87|427.87|433.87|427.87|433.96|427.96|433.85|427.85|27
1611523480000|2021-01-24 21:24:40|433.84|427.84|434.18|428.18|434.18|428.18|433.84|427.84|24
1611523490000|2021-01-24 21:24:50|434.21|428.21|434.58|428.58|434.58|428.58|434.21|428.21|26
1611523500000|2021-01-24 21:25:00|434.56|428.56|434.42|428.42|434.57|428.57|434.27|428.27|23
1611523510000|2021-01-24 21:25:10|434.41|428.41|434.13|428.13|434.41|428.41|434.13|428.13|20
1611523520000|2021-01-24 21:25:20|434.14|428.14|434.13|428.13|434.16|428.16|434.11|428.11|22
1611523530000|2021-01-24 21:25:30|434.15|428.15|434.05|428.05|434.19|428.19|433.99|427.99|20
1611523540000|2021-01-24 21:25:40|434.08|428.08|434.18|428.18|434.18|428.18|434.02|428.02|16
1611523550000|2021-01-24 21:25:50|434.17|428.17|434.12|428.12|434.17|428.17|434.11|428.11|11
1611523560000|2021-01-24 21:26:00|434.11|428.11|433.95|427.95|434.11|428.11|433.93|427.93|23
1611523570000|2021-01-24 21:26:10|433.94|427.94|433.9|427.9|433.98|427.98|433.89|427.89|18
1611523580000|2021-01-24 21:26:20|433.91|427.91|433.89|427.89|433.92|427.92|433.87|427.87|18
1611523590000|2021-01-24 21:26:30|433.86|427.86|433.65|427.65|433.89|427.89|433.65|427.65|21
1611523600000|2021-01-24 21:26:40|433.67|427.67|433.68|427.68|433.77|427.77|433.66|427.66|20
1611523610000|2021-01-24 21:26:50|433.63|427.63|433.7|427.7|433.7|427.7|433.63|427.63|16
1611523620000|2021-01-24 21:27:00|433.71|427.71|433.8|427.8|433.8|427.8|433.69|427.69|7
1611523630000|2021-01-24 21:27:10|433.77|427.77|433.76|427.76|433.78|427.78|433.74|427.74|17
1611523640000|2021-01-24 21:27:20|433.75|427.75|433.75|427.75|433.77|427.77|433.74|427.74|12
1611523650000|2021-01-24 21:27:30|433.76|427.76|433.75|427.75|433.77|427.77|433.74|427.74|14
1611523660000|2021-01-24 21:27:40|433.74|427.74|433.72|427.72|433.76|427.76|433.72|427.72|9
1611523670000|2021-01-24 21:27:50|433.71|427.71|433.61|427.61|433.72|427.72|433.6|427.6|18
1611523680000|2021-01-24 21:28:00|433.58|427.58|433.61|427.61|433.63|427.63|433.56|427.56|24
1611523690000|2021-01-24 21:28:10|433.6|427.6|433.61|427.61|433.61|427.61|433.54|427.54|23
1611523700000|2021-01-24 21:28:20|433.62|427.62|433.69|427.69|433.75|427.75|433.62|427.62|13
1611523710000|2021-01-24 21:28:30|433.68|427.68|433.61|427.61|433.68|427.68|433.61|427.61|10
1611523720000|2021-01-24 21:28:40|433.6|427.6|433.58|427.58|433.62|427.62|433.58|427.58|11
1611523730000|2021-01-24 21:28:50|433.59|427.59|433.57|427.57|433.6|427.6|433.57|427.57|13
1611523740000|2021-01-24 21:29:00|433.58|427.58|433.71|427.71|433.72|427.72|433.57|427.57|17
1611523750000|2021-01-24 21:29:10|433.69|427.69|433.65|427.65|433.69|427.69|433.65|427.65|17
1611523760000|2021-01-24 21:29:20|433.67|427.67|433.65|427.65|433.68|427.68|433.64|427.64|11
1611523770000|2021-01-24 21:29:30|433.68|427.68|433.66|427.66|433.68|427.68|433.64|427.64|9
1611523780000|2021-01-24 21:29:40|433.64|427.64|433.66|427.66|433.72|427.72|433.64|427.64|9
1611523790000|2021-01-24 21:29:50|433.67|427.67|433.64|427.64|433.67|427.67|433.64|427.64|6
1611523800000|2021-01-24 21:30:00|433.63|427.63|433.46|427.46|433.63|427.63|433.46|427.46|9
1611523810000|2021-01-24 21:30:10|433.42|427.42|433.33|427.33|433.42|427.42|433.32|427.32|12
1611523820000|2021-01-24 21:30:20|433.32|427.32|433.24|427.24|433.33|427.33|433.21|427.21|17
1611523830000|2021-01-24 21:30:30|433.22|427.22|433.24|427.24|433.24|427.24|433.22|427.22|19
1611523840000|2021-01-24 21:30:40|433.23|427.23|433.26|427.26|433.28|427.28|433.21|427.21|20
1611523850000|2021-01-24 21:30:50|433.28|427.28|433.27|427.27|433.28|427.28|433.26|427.26|12
1611523860000|2021-01-24 21:31:00|433.29|427.29|433.51|427.51|433.62|427.62|433.29|427.29|22
1611523870000|2021-01-24 21:31:10|433.63|427.63|433.71|427.71|433.71|427.71|433.63|427.63|7
1611523880000|2021-01-24 21:31:20|433.7|427.7|433.66|427.66|433.71|427.71|433.6|427.6|17
1611523890000|2021-01-24 21:31:30|433.69|427.69|433.72|427.72|433.74|427.74|433.66|427.66|17
1611523900000|2021-01-24 21:31:40|433.67|427.67|433.85|427.85|433.85|427.85|433.67|427.67|17
1611523910000|2021-01-24 21:31:50|433.84|427.84|433.85|427.85|433.85|427.85|433.79|427.79|17
1611523920000|2021-01-24 21:32:00|433.84|427.84|433.83|427.83|433.85|427.85|433.82|427.82|10
1611523930000|2021-01-24 21:32:10|433.82|427.82|433.77|427.77|433.84|427.84|433.72|427.72|24
1611523940000|2021-01-24 21:32:20|433.78|427.78|433.81|427.81|433.84|427.84|433.78|427.78|25
1611523950000|2021-01-24 21:32:30|433.8|427.8|433.68|427.68|433.81|427.81|433.68|427.68|19
1611523960000|2021-01-24 21:32:40|433.67|427.67|433.77|427.77|433.78|427.78|433.66|427.66|21
1611523970000|2021-01-24 21:32:50|433.78|427.78|433.79|427.79|433.86|427.86|433.78|427.78|17
1611523980000|2021-01-24 21:33:00|433.78|427.78|433.6|427.6|433.78|427.78|433.58|427.58|20
1611523990000|2021-01-24 21:33:10|433.61|427.61|433.61|427.61|433.62|427.62|433.59|427.59|14
1611524000000|2021-01-24 21:33:20|433.62|427.62|433.69|427.69|433.77|427.77|433.61|427.61|24
1611524010000|2021-01-24 21:33:30|433.7|427.7|433.65|427.65|433.7|427.7|433.62|427.62|20
1611524020000|2021-01-24 21:33:40|433.64|427.64|433.68|427.68|433.68|427.68|433.64|427.64|12
1611524030000|2021-01-24 21:33:50|433.67|427.67|433.78|427.78|433.83|427.83|433.67|427.67|17
1611524040000|2021-01-24 21:34:00|433.79|427.79|433.78|427.78|433.79|427.79|433.77|427.77|10
1611524050000|2021-01-24 21:34:10|433.77|427.77|433.82|427.82|433.83|427.83|433.7|427.7|14
1611524060000|2021-01-24 21:34:20|433.84|427.84|434|428|434.04|428.04|433.82|427.82|26
1611524070000|2021-01-24 21:34:30|434.01|428.01|433.98|427.98|434.01|428.01|433.98|427.98|13
1611524080000|2021-01-24 21:34:40|433.97|427.97|434.05|428.05|434.06|428.06|433.97|427.97|9
1611524090000|2021-01-24 21:34:50|434.03|428.03|433.81|427.81|434.03|428.03|433.81|427.81|19
1611524100000|2021-01-24 21:35:00|433.82|427.82|433.75|427.75|433.83|427.83|433.74|427.74|10
1611524110000|2021-01-24 21:35:10|433.74|427.74|433.74|427.74|433.77|427.77|433.72|427.72|14
1611524120000|2021-01-24 21:35:20|433.73|427.73|433.73|427.73|433.73|427.73|433.73|427.73|1
1611524130000|2021-01-24 21:35:30|433.61|427.61|433.57|427.57|433.61|427.61|433.56|427.56|11
1611524140000|2021-01-24 21:35:40|433.56|427.56|433.44|427.44|433.58|427.58|433.43|427.43|11
1611524150000|2021-01-24 21:35:50|433.46|427.46|433.52|427.52|433.54|427.54|433.45|427.45|15
1611524160000|2021-01-24 21:36:00|433.5|427.5|433.46|427.46|433.51|427.51|433.45|427.45|15
1611524170000|2021-01-24 21:36:10|433.45|427.45|433.47|427.47|433.47|427.47|433.44|427.44|7
1611524180000|2021-01-24 21:36:20|433.5|427.5|433.52|427.52|433.54|427.54|433.5|427.5|13
1611524190000|2021-01-24 21:36:30|433.51|427.51|433.49|427.49|433.53|427.53|433.49|427.49|15
1611524200000|2021-01-24 21:36:40|433.48|427.48|433.47|427.47|433.49|427.49|433.36|427.36|17
1611524210000|2021-01-24 21:36:50|433.48|427.48|433.54|427.54|433.56|427.56|433.48|427.48|15
1611524220000|2021-01-24 21:37:00|433.53|427.53|433.8|427.8|433.8|427.8|433.53|427.53|25
1611524230000|2021-01-24 21:37:10|433.82|427.82|433.83|427.83|433.91|427.91|433.82|427.82|18
1611524240000|2021-01-24 21:37:20|433.85|427.85|433.87|427.87|433.89|427.89|433.8|427.8|12
1611524250000|2021-01-24 21:37:30|433.88|427.88|433.97|427.97|433.97|427.97|433.88|427.88|7
1611524260000|2021-01-24 21:37:40|433.96|427.96|433.84|427.84|433.96|427.96|433.84|427.84|14
1611524270000|2021-01-24 21:37:50|433.82|427.82|433.63|427.63|433.82|427.82|433.63|427.63|11
1611524280000|2021-01-24 21:38:00|433.61|427.61|433.65|427.65|433.65|427.65|433.52|427.52|18
1611524290000|2021-01-24 21:38:10|433.64|427.64|433.64|427.64|433.67|427.67|433.61|427.61|18
1611524300000|2021-01-24 21:38:20|433.56|427.56|433.56|427.56|433.58|427.58|433.56|427.56|17
1611524310000|2021-01-24 21:38:30|433.57|427.57|433.52|427.52|433.58|427.58|433.47|427.47|21
1611524320000|2021-01-24 21:38:40|433.53|427.53|433.62|427.62|433.66|427.66|433.52|427.52|20
1611524330000|2021-01-24 21:38:50|433.63|427.63|433.62|427.62|433.63|427.63|433.59|427.59|17
1611524340000|2021-01-24 21:39:00|433.64|427.64|433.71|427.71|433.72|427.72|433.63|427.63|14
1611524350000|2021-01-24 21:39:10|433.7|427.7|433.75|427.75|433.75|427.75|433.69|427.69|13
1611524360000|2021-01-24 21:39:20|433.76|427.76|433.91|427.91|433.92|427.92|433.75|427.75|10
1611524370000|2021-01-24 21:39:30|433.93|427.93|433.99|427.99|434.03|428.03|433.93|427.93|15
1611524380000|2021-01-24 21:39:40|433.94|427.94|434.03|428.03|434.03|428.03|433.87|427.87|16
1611524390000|2021-01-24 21:39:50|434.04|428.04|434.02|428.02|434.04|428.04|434.02|428.02|7
1611524400000|2021-01-24 21:40:00|434.04|428.04|434.01|428.01|434.04|428.04|434.01|428.01|12
1611524410000|2021-01-24 21:40:10|434.02|428.02|434.02|428.02|434.05|428.05|434.01|428.01|7
1611524420000|2021-01-24 21:40:20|434.01|428.01|433.97|427.97|434.01|428.01|433.89|427.89|13
1611524430000|2021-01-24 21:40:30|433.98|427.98|433.97|427.97|433.98|427.98|433.96|427.96|10
1611524440000|2021-01-24 21:40:40|433.96|427.96|433.97|427.97|433.97|427.97|433.91|427.91|15
1611524450000|2021-01-24 21:40:50|433.96|427.96|434.05|428.05|434.08|428.08|433.96|427.96|10
1611524460000|2021-01-24 21:41:00|434.04|428.04|433.79|427.79|434.04|428.04|433.7|427.7|27
1611524470000|2021-01-24 21:41:10|433.78|427.78|433.75|427.75|433.78|427.78|433.7|427.7|14
1611524480000|2021-01-24 21:41:20|433.73|427.73|433.56|427.56|433.74|427.74|433.55|427.55|17
1611524490000|2021-01-24 21:41:30|433.57|427.57|433.6|427.6|433.61|427.61|433.57|427.57|17
1611524500000|2021-01-24 21:41:40|433.61|427.61|433.83|427.83|433.86|427.86|433.61|427.61|23
1611524510000|2021-01-24 21:41:50|433.87|427.87|433.95|427.95|433.95|427.95|433.87|427.87|11
1611524520000|2021-01-24 21:42:00|434.02|428.02|433.77|427.77|434.02|428.02|433.76|427.76|10
1611524530000|2021-01-24 21:42:10|433.8|427.8|433.79|427.79|433.8|427.8|433.78|427.78|10
1611524540000|2021-01-24 21:42:20|433.78|427.78|433.96|427.96|433.96|427.96|433.78|427.78|26
1611524550000|2021-01-24 21:42:30|433.95|427.95|433.95|427.95|433.96|427.96|433.93|427.93|9
1611524560000|2021-01-24 21:42:40|433.93|427.93|433.98|427.98|434.03|428.03|433.93|427.93|10
1611524570000|2021-01-24 21:42:50|434|428|434.04|428.04|434.04|428.04|433.97|427.97|15
1611524580000|2021-01-24 21:43:00|434.05|428.05|433.74|427.74|434.05|428.05|433.73|427.73|18
1611524590000|2021-01-24 21:43:10|433.76|427.76|433.94|427.94|433.94|427.94|433.74|427.74|15
1611524600000|2021-01-24 21:43:20|433.97|427.97|433.91|427.91|433.97|427.97|433.91|427.91|10
1611524610000|2021-01-24 21:43:30|433.92|427.92|433.92|427.92|433.94|427.94|433.91|427.91|13
1611524620000|2021-01-24 21:43:40|433.93|427.93|433.99|427.99|434|428|433.91|427.91|14
1611524630000|2021-01-24 21:43:50|434|428|434.02|428.02|434.03|428.03|433.99|427.99|13
1611524640000|2021-01-24 21:44:00|434.03|428.03|434.34|428.34|434.34|428.34|434.03|428.03|16
1611524650000|2021-01-24 21:44:10|434.32|428.32|434.34|428.34|434.35|428.35|434.27|428.27|16
1611524660000|2021-01-24 21:44:20|434.41|428.41|434.26|428.26|434.41|428.41|434.23|428.23|18
1611524670000|2021-01-24 21:44:30|434.23|428.23|434.22|428.22|434.27|428.27|434.21|428.21|24
1611524680000|2021-01-24 21:44:40|434.24|428.24|434.28|428.28|434.33|428.33|434.22|428.22|17
1611524690000|2021-01-24 21:44:50|434.27|428.27|434.05|428.05|434.28|428.28|434.04|428.04|16
1611524700000|2021-01-24 21:45:00|434.03|428.03|434.28|428.28|434.28|428.28|434.03|428.03|21
1611524710000|2021-01-24 21:45:10|434.21|428.21|434.27|428.27|434.27|428.27|434.21|428.21|16
1611524720000|2021-01-24 21:45:20|434.26|428.26|434.43|428.43|434.46|428.46|434.24|428.24|22
1611524730000|2021-01-24 21:45:30|434.42|428.42|434.36|428.36|434.45|428.45|434.36|428.36|19
1611524740000|2021-01-24 21:45:40|434.39|428.39|434.51|428.51|434.51|428.51|434.38|428.38|19
1611524750000|2021-01-24 21:45:50|434.57|428.57|434.68|428.68|434.72|428.72|434.57|428.57|14
1611524760000|2021-01-24 21:46:00|434.62|428.62|434.41|428.41|434.62|428.62|434.36|428.36|18
1611524770000|2021-01-24 21:46:10|434.42|428.42|434.44|428.44|434.47|428.47|434.4|428.4|22
1611524780000|2021-01-24 21:46:20|434.42|428.42|434.39|428.39|434.43|428.43|434.39|428.39|6
1611524790000|2021-01-24 21:46:30|434.36|428.36|434.16|428.16|434.37|428.37|434.15|428.15|18
1611524800000|2021-01-24 21:46:40|434.15|428.15|433.91|427.91|434.15|428.15|433.89|427.89|24
1611524810000|2021-01-24 21:46:50|433.92|427.92|433.89|427.89|433.93|427.93|433.89|427.89|12
1611524820000|2021-01-24 21:47:00|433.87|427.87|433.56|427.56|433.87|427.87|433.55|427.55|30
1611524830000|2021-01-24 21:47:10|433.55|427.55|433.7|427.7|433.7|427.7|433.5|427.5|20
1611524840000|2021-01-24 21:47:20|433.71|427.71|433.87|427.87|433.89|427.89|433.69|427.69|15
1611524850000|2021-01-24 21:47:30|433.85|427.85|433.83|427.83|433.87|427.87|433.81|427.81|20
1611524860000|2021-01-24 21:47:40|433.84|427.84|434.17|428.17|434.17|428.17|433.82|427.82|18
1611524870000|2021-01-24 21:47:50|434.24|428.24|434.13|428.13|434.24|428.24|434.11|428.11|19
1611524880000|2021-01-24 21:48:00|434.14|428.14|434.11|428.11|434.14|428.14|434.08|428.08|21
1611524890000|2021-01-24 21:48:10|434.12|428.12|434.3|428.3|434.33|428.33|434.12|428.12|20
1611524900000|2021-01-24 21:48:20|434.32|428.32|434.37|428.37|434.41|428.41|434.32|428.32|9
1611524910000|2021-01-24 21:48:30|434.46|428.46|434.33|428.33|434.47|428.47|434.3|428.3|16
1611524920000|2021-01-24 21:48:40|434.32|428.32|434.47|428.47|434.47|428.47|434.32|428.32|12
1611524930000|2021-01-24 21:48:50|434.46|428.46|434.43|428.43|434.46|428.46|434.43|428.43|6
1611524940000|2021-01-24 21:49:00|434.38|428.38|434.4|428.4|434.4|428.4|434.27|428.27|20
1611524950000|2021-01-24 21:49:10|434.37|428.37|434.39|428.39|434.4|428.4|434.37|428.37|12
1611524960000|2021-01-24 21:49:20|434.4|428.4|434.57|428.57|434.57|428.57|434.4|428.4|17
1611524970000|2021-01-24 21:49:30|434.58|428.58|434.78|428.78|434.78|428.78|434.58|428.58|14
1611524980000|2021-01-24 21:49:40|434.79|428.79|434.82|428.82|434.83|428.83|434.78|428.78|12
1611524990000|2021-01-24 21:49:50|434.81|428.81|434.8|428.8|434.83|428.83|434.8|428.8|5
1611525000000|2021-01-24 21:50:00|434.81|428.81|434.83|428.83|434.83|428.83|434.81|428.81|2
1611525010000|2021-01-24 21:50:10|434.82|428.82|434.78|428.78|434.82|428.82|434.77|428.77|6
1611525020000|2021-01-24 21:50:20|434.79|428.79|434.82|428.82|434.82|428.82|434.79|428.79|8
1611525030000|2021-01-24 21:50:30|434.83|428.83|435.03|429.03|435.03|429.03|434.83|428.83|12
1611525040000|2021-01-24 21:50:40|435.02|429.02|434.91|428.91|435.02|429.02|434.9|428.9|13
1611525050000|2021-01-24 21:50:50|434.89|428.89|434.97|428.97|435.01|429.01|434.88|428.88|18
1611525060000|2021-01-24 21:51:00|434.98|428.98|434.95|428.95|435|429|434.94|428.94|19
1611525070000|2021-01-24 21:51:10|434.98|428.98|434.98|428.98|435|429|434.96|428.96|12
1611525080000|2021-01-24 21:51:20|434.99|428.99|434.99|428.99|434.99|428.99|434.97|428.97|13
1611525090000|2021-01-24 21:51:30|434.98|428.98|434.9|428.9|435.03|429.03|434.86|428.86|16
1611525100000|2021-01-24 21:51:40|434.93|428.93|434.94|428.94|435.02|429.02|434.93|428.93|27
1611525110000|2021-01-24 21:51:50|434.95|428.95|434.94|428.94|434.97|428.97|434.93|428.93|18
1611525120000|2021-01-24 21:52:00|434.95|428.95|434.95|428.95|434.96|428.96|434.94|428.94|13
1611525130000|2021-01-24 21:52:10|434.93|428.93|434.65|428.65|434.93|428.93|434.65|428.65|15
1611525140000|2021-01-24 21:52:20|434.67|428.67|434.57|428.57|434.67|428.67|434.57|428.57|19
1611525150000|2021-01-24 21:52:30|434.54|428.54|434.5|428.5|434.54|428.54|434.48|428.48|17
1611525160000|2021-01-24 21:52:40|434.51|428.51|434.54|428.54|434.55|428.55|434.51|428.51|12
1611525170000|2021-01-24 21:52:50|434.56|428.56|434.59|428.59|434.59|428.59|434.55|428.55|9
1611525180000|2021-01-24 21:53:00|434.6|428.6|434.68|428.68|434.68|428.68|434.52|428.52|29
1611525190000|2021-01-24 21:53:10|434.7|428.7|435.01|429.01|435.04|429.04|434.7|428.7|30
1611525200000|2021-01-24 21:53:20|435.02|429.02|435.03|429.03|435.09|429.09|435.01|429.01|17
1611525210000|2021-01-24 21:53:30|435.05|429.05|434.79|428.79|435.06|429.06|434.79|428.79|28
1611525220000|2021-01-24 21:53:40|434.8|428.8|434.74|428.74|434.8|428.8|434.74|428.74|15
1611525230000|2021-01-24 21:53:50|434.75|428.75|434.74|428.74|434.75|428.75|434.73|428.73|12
1611525240000|2021-01-24 21:54:00|434.71|428.71|434.41|428.41|434.71|428.71|434.38|428.38|29
1611525250000|2021-01-24 21:54:10|434.45|428.45|434.42|428.42|434.47|428.47|434.39|428.39|25
1611525260000|2021-01-24 21:54:20|434.43|428.43|434.53|428.53|434.59|428.59|434.43|428.43|27
1611525270000|2021-01-24 21:54:30|434.52|428.52|434.54|428.54|434.63|428.63|434.51|428.51|24
1611525280000|2021-01-24 21:54:40|434.55|428.55|434.55|428.55|434.58|428.58|434.52|428.52|18
1611525290000|2021-01-24 21:54:50|434.56|428.56|434.58|428.58|434.6|428.6|434.52|428.52|16
1611525300000|2021-01-24 21:55:00|434.59|428.59|434.57|428.57|434.63|428.63|434.57|428.57|21
1611525310000|2021-01-24 21:55:10|434.56|428.56|434.68|428.68|434.7|428.7|434.55|428.55|22
1611525320000|2021-01-24 21:55:20|434.69|428.69|434.82|428.82|434.82|428.82|434.69|428.69|9
1611525330000|2021-01-24 21:55:30|434.84|428.84|434.97|428.97|434.98|428.98|434.83|428.83|16
1611525340000|2021-01-24 21:55:40|434.98|428.98|435.05|429.05|435.05|429.05|434.98|428.98|13
1611525350000|2021-01-24 21:55:50|435.04|429.04|434.94|428.94|435.05|429.05|434.94|428.94|19
1611525360000|2021-01-24 21:56:00|434.91|428.91|434.78|428.78|434.91|428.91|434.76|428.76|15
1611525370000|2021-01-24 21:56:10|434.77|428.77|434.87|428.87|434.87|428.87|434.75|428.75|17
1611525380000|2021-01-24 21:56:20|434.89|428.89|435.09|429.09|435.09|429.09|434.89|428.89|21
1611525390000|2021-01-24 21:56:30|435.06|429.06|435.1|429.1|435.1|429.1|435.05|429.05|11
1611525400000|2021-01-24 21:56:40|435.09|429.09|435.05|429.05|435.1|429.1|435.05|429.05|8
1611525410000|2021-01-24 21:56:50|435.06|429.06|435.15|429.15|435.21|429.21|435.06|429.06|22
1611525420000|2021-01-24 21:57:00|435.16|429.16|435.06|429.06|435.17|429.17|434.89|428.89|21
1611525430000|2021-01-24 21:57:10|435.07|429.07|435.02|429.02|435.07|429.07|434.95|428.95|22
1611525440000|2021-01-24 21:57:20|435.04|429.04|435.04|429.04|435.04|429.04|434.96|428.96|19
1611525450000|2021-01-24 21:57:30|435.03|429.03|435.04|429.04|435.06|429.06|435.02|429.02|16
1611525460000|2021-01-24 21:57:40|435.03|429.03|435.04|429.04|435.06|429.06|435.01|429.01|17
1611525470000|2021-01-24 21:57:50|435.03|429.03|435.03|429.03|435.04|429.04|435.02|429.02|9
1611525480000|2021-01-24 21:58:00|435.02|429.02|434.99|428.99|435.02|429.02|434.97|428.97|9
1611525490000|2021-01-24 21:58:10|434.98|428.98|434.98|428.98|434.99|428.99|434.97|428.97|8
1611525500000|2021-01-24 21:58:20|434.99|428.99|434.71|428.71|434.99|428.99|434.7|428.7|12
1611525510000|2021-01-24 21:58:30|434.72|428.72|434.72|428.72|434.76|428.76|434.72|428.72|9
1611525520000|2021-01-24 21:58:40|434.73|428.73|434.7|428.7|434.74|428.74|434.69|428.69|11
1611525530000|2021-01-24 21:58:50|434.71|428.71|434.79|428.79|434.79|428.79|434.71|428.71|5
1611525540000|2021-01-24 21:59:00|434.78|428.78|434.77|428.77|434.79|428.79|434.77|428.77|8
1611525550000|2021-01-24 21:59:10|434.78|428.78|434.79|428.79|434.79|428.79|434.77|428.77|7
1611525560000|2021-01-24 21:59:20|434.78|428.78|434.79|428.79|434.79|428.79|434.78|428.78|4
1611525570000|2021-01-24 21:59:30|434.78|428.78|434.79|428.79|434.79|428.79|434.78|428.78|6
1611525580000|2021-01-24 21:59:40|434.78|428.78|434.8|428.8|434.8|428.8|434.78|428.78|5
1611525590000|2021-01-24 21:59:50|434.81|428.81|434.81|428.81|434.81|428.81|434.81|428.81|1
1611525600000|2021-01-24 22:00:00|434.82|428.82|434.82|428.82|434.83|428.83|434.8|428.8|17
1611525610000|2021-01-24 22:00:10|434.81|428.81|434.39|428.39|434.83|428.83|434.39|428.39|22
1611525620000|2021-01-24 22:00:20|434.34|428.34|434.33|428.33|434.35|428.35|434.27|428.27|24
1611525630000|2021-01-24 22:00:30|434.34|428.34|434.31|428.31|434.34|428.34|434.3|428.3|8
1611525640000|2021-01-24 22:00:40|434.29|428.29|434.19|428.19|434.3|428.3|434.18|428.18|17
1611525650000|2021-01-24 22:00:50|434.18|428.18|434.04|428.04|434.22|428.22|434.04|428.04|17
1611525660000|2021-01-24 22:01:00|434.02|428.02|433.96|427.96|434.02|428.02|433.96|427.96|15
1611525670000|2021-01-24 22:01:10|433.94|427.94|433.85|427.85|433.94|427.94|433.85|427.85|12
1611525680000|2021-01-24 22:01:20|433.86|427.86|433.83|427.83|433.87|427.87|433.82|427.82|7
1611525690000|2021-01-24 22:01:30|433.82|427.82|433.82|427.82|433.83|427.83|433.81|427.81|7
1611525700000|2021-01-24 22:01:40|433.83|427.83|434.11|428.11|434.11|428.11|433.83|427.83|17
1611525710000|2021-01-24 22:01:50|434.1|428.1|434.16|428.16|434.18|428.18|434.1|428.1|9
1611525720000|2021-01-24 22:02:00|434.17|428.17|434.18|428.18|434.19|428.19|434.14|428.14|13
1611525730000|2021-01-24 22:02:10|434.16|428.16|434.15|428.15|434.19|428.19|434.12|428.12|16
1611525740000|2021-01-24 22:02:20|434.14|428.14|434.11|428.11|434.15|428.15|434.09|428.09|20
1611525750000|2021-01-24 22:02:30|434.12|428.12|434.19|428.19|434.19|428.19|434.11|428.11|8
1611525760000|2021-01-24 22:02:40|434.18|428.18|434.08|428.08|434.19|428.19|434.08|428.08|19
1611525770000|2021-01-24 22:02:50|434.07|428.07|434.01|428.01|434.08|428.08|434|428|13
1611525780000|2021-01-24 22:03:00|434.02|428.02|434.02|428.02|434.03|428.03|434.02|428.02|3
1611525790000|2021-01-24 22:03:10|434.01|428.01|433.99|427.99|434.01|428.01|433.99|427.99|7
1611525800000|2021-01-24 22:03:20|433.98|427.98|433.95|427.95|433.98|427.98|433.93|427.93|14
1611525810000|2021-01-24 22:03:30|433.94|427.94|433.93|427.93|433.96|427.96|433.93|427.93|12
1611525820000|2021-01-24 22:03:40|433.94|427.94|433.96|427.96|433.97|427.97|433.93|427.93|9
1611525830000|2021-01-24 22:03:50|433.95|427.95|433.83|427.83|433.97|427.97|433.82|427.82|13
1611525840000|2021-01-24 22:04:00|433.82|427.82|433.8|427.8|433.84|427.84|433.79|427.79|14
1611525850000|2021-01-24 22:04:10|433.79|427.79|433.79|427.79|433.81|427.81|433.79|427.79|7
1611525860000|2021-01-24 22:04:20|433.82|427.82|433.81|427.81|433.83|427.83|433.8|427.8|15
1611525870000|2021-01-24 22:04:30|433.82|427.82|433.81|427.81|433.83|427.83|433.79|427.79|7
1611525880000|2021-01-24 22:04:40|433.8|427.8|433.81|427.81|433.81|427.81|433.8|427.8|6
1611525890000|2021-01-24 22:04:50|433.8|427.8|433.82|427.82|433.82|427.82|433.8|427.8|5
1611525900000|2021-01-24 22:05:00|433.81|427.81|433.82|427.82|433.92|427.92|433.8|427.8|20
1611525910000|2021-01-24 22:05:10|433.83|427.83|434.19|428.19|434.21|428.21|433.83|427.83|23
1611525920000|2021-01-24 22:05:20|434.2|428.2|434.18|428.18|434.21|428.21|434.18|428.18|17
1611525930000|2021-01-24 22:05:30|434.2|428.2|434.02|428.02|434.21|428.21|434.02|428.02|23
1611525940000|2021-01-24 22:05:40|433.98|427.98|433.89|427.89|433.98|427.98|433.88|427.88|17
1611525950000|2021-01-24 22:05:50|433.9|427.9|433.89|427.89|433.9|427.9|433.87|427.87|11
1611525960000|2021-01-24 22:06:00|433.9|427.9|433.75|427.75|433.9|427.9|433.74|427.74|25
1611525970000|2021-01-24 22:06:10|433.74|427.74|433.68|427.68|433.74|427.74|433.68|427.68|9
1611525980000|2021-01-24 22:06:20|433.69|427.69|433.64|427.64|433.69|427.69|433.63|427.63|15
1611525990000|2021-01-24 22:06:30|433.65|427.65|433.64|427.64|433.65|427.65|433.63|427.63|8
1611526000000|2021-01-24 22:06:40|433.63|427.63|433.67|427.67|433.67|427.67|433.62|427.62|8
1611526010000|2021-01-24 22:06:50|433.69|427.69|433.69|427.69|433.69|427.69|433.67|427.67|13
1611526020000|2021-01-24 22:07:00|433.7|427.7|433.7|427.7|433.7|427.7|433.69|427.69|7
1611526030000|2021-01-24 22:07:10|433.69|427.69|433.71|427.71|433.71|427.71|433.69|427.69|5
1611526040000|2021-01-24 22:07:20|433.7|427.7|433.72|427.72|433.72|427.72|433.7|427.7|9
1611526050000|2021-01-24 22:07:30|433.71|427.71|433.71|427.71|433.72|427.72|433.71|427.71|11
1611526060000|2021-01-24 22:07:40|433.72|427.72|433.7|427.7|433.72|427.72|433.7|427.7|11
1611526070000|2021-01-24 22:07:50|433.72|427.72|433.72|427.72|433.73|427.73|433.7|427.7|6
1611526080000|2021-01-24 22:08:00|433.71|427.71|433.72|427.72|433.72|427.72|433.68|427.68|14
1611526090000|2021-01-24 22:08:10|433.7|427.7|433.7|427.7|433.72|427.72|433.69|427.69|11
1611526100000|2021-01-24 22:08:20|433.69|427.69|433.72|427.72|433.72|427.72|433.69|427.69|21
1611526110000|2021-01-24 22:08:30|433.73|427.73|433.72|427.72|433.73|427.73|433.71|427.71|10
1611526120000|2021-01-24 22:08:40|433.71|427.71|433.8|427.8|433.8|427.8|433.71|427.71|5
1611526130000|2021-01-24 22:08:50|433.81|427.81|433.8|427.8|433.81|427.81|433.78|427.78|9
1611526140000|2021-01-24 22:09:00|433.84|427.84|434.09|428.09|434.09|428.09|433.83|427.83|16
1611526150000|2021-01-24 22:09:10|434.12|428.12|434.14|428.14|434.19|428.19|434.12|428.12|11
1611526160000|2021-01-24 22:09:20|434.15|428.15|434.17|428.17|434.26|428.26|434.13|428.13|12
1611526170000|2021-01-24 22:09:30|434.16|428.16|434.13|428.13|434.17|428.17|434.12|428.12|17
1611526180000|2021-01-24 22:09:40|434.11|428.11|434.11|428.11|434.15|428.15|434.09|428.09|16
1611526190000|2021-01-24 22:09:50|434.09|428.09|434.13|428.13|434.13|428.13|434.09|428.09|13
1611526200000|2021-01-24 22:10:00|434.15|428.15|434.12|428.12|434.15|428.15|434.12|428.12|6
1611526210000|2021-01-24 22:10:10|434.13|428.13|434.12|428.12|434.13|428.13|434.12|428.12|2
1611526230000|2021-01-24 22:10:30|434.13|428.13|434.15|428.15|434.15|428.15|434.13|428.13|3
1611526240000|2021-01-24 22:10:40|434.13|428.13|434.12|428.12|434.13|428.13|434.11|428.11|4
1611526250000|2021-01-24 22:10:50|434.11|428.11|434.13|428.13|434.14|428.14|434.11|428.11|8
1611526260000|2021-01-24 22:11:00|434.14|428.14|434.13|428.13|434.14|428.14|434.11|428.11|11
1611526270000|2021-01-24 22:11:10|434.14|428.14|433.14|429.14|434.14|429.15|433.13|428.14|8
1611526280000|2021-01-24 22:11:20|433.15|429.15|433.29|429.29|433.3|429.3|433.15|429.15|14
1611526290000|2021-01-24 22:11:30|433.27|429.27|433.24|429.24|433.29|429.29|433.23|429.23|11
1611526300000|2021-01-24 22:11:40|433.23|429.23|433.25|429.25|433.26|429.26|433.23|429.23|8
1611526310000|2021-01-24 22:11:50|433.24|429.24|433.2|429.2|433.26|429.26|433.2|429.2|15
1611526320000|2021-01-24 22:12:00|433.21|429.21|433.2|429.2|433.23|429.23|433.19|429.19|11
1611526330000|2021-01-24 22:12:10|433.19|429.19|433.16|429.16|433.23|429.23|433.15|429.15|13
1611526340000|2021-01-24 22:12:20|433.12|429.12|433.21|429.21|433.21|429.21|433.12|429.12|9
1611526350000|2021-01-24 22:12:30|433.2|429.2|433.13|429.13|433.21|429.21|433.12|429.12|7
1611526370000|2021-01-24 22:12:50|433.18|429.18|433.2|429.2|433.22|429.22|433.16|429.16|15
1611526380000|2021-01-24 22:13:00|433.16|429.16|433.21|429.21|433.24|429.24|433.16|429.16|20
1611526390000|2021-01-24 22:13:10|433.2|429.2|433.22|429.22|433.23|429.23|433.2|429.2|18
1611526400000|2021-01-24 22:13:20|433.21|429.21|433.07|429.07|433.23|429.23|433.07|429.07|20
1611526410000|2021-01-24 22:13:30|433.08|429.08|433.07|429.07|433.08|429.08|433.06|429.06|6
1611526420000|2021-01-24 22:13:40|433.06|429.06|433.05|429.05|433.07|429.07|433.05|429.05|8
1611526430000|2021-01-24 22:13:50|433.06|429.06|433.06|429.06|433.09|429.09|433.05|429.05|6
1611526440000|2021-01-24 22:14:00|433.04|429.04|433.04|429.04|433.06|429.06|433.02|429.02|10
1611526450000|2021-01-24 22:14:10|433.05|429.05|433.03|429.03|433.06|429.06|433.01|429.01|15
1611526460000|2021-01-24 22:14:20|433.04|429.04|433.04|429.04|433.04|429.04|433.03|429.03|5
1611526470000|2021-01-24 22:14:30|433.03|429.03|433.04|429.04|433.04|429.04|433.02|429.02|6
1611526480000|2021-01-24 22:14:40|433.03|429.03|433.04|429.04|433.05|429.05|433.03|429.03|6
1611526490000|2021-01-24 22:14:50|433.05|429.05|433.03|429.03|433.05|429.05|433.02|429.02|14
1611526500000|2021-01-24 22:15:00|433.04|429.04|433.06|429.06|433.06|429.06|432.93|428.93|16
1611526510000|2021-01-24 22:15:10|433.05|429.05|433.1|429.1|433.11|429.11|433.05|429.05|10
1611526520000|2021-01-24 22:15:20|433.08|429.08|433.28|429.28|433.28|429.28|433.08|429.08|18
1611526530000|2021-01-24 22:15:30|433.27|429.27|433.29|429.29|433.33|429.33|433.27|429.27|17
1611526540000|2021-01-24 22:15:40|433.3|429.3|433.32|429.32|433.32|429.32|433.3|429.3|5
1611526560000|2021-01-24 22:16:00|433.33|429.33|433.29|429.29|433.33|429.33|433.27|429.27|10
1611526570000|2021-01-24 22:16:10|433.28|429.28|433.19|429.19|433.29|429.29|433.19|429.19|12
1611526580000|2021-01-24 22:16:20|433.2|429.2|433.12|429.12|433.24|429.24|433.11|429.11|13
1611526590000|2021-01-24 22:16:30|433.13|429.13|433.02|429.02|433.17|429.17|433.02|429.02|16
1611526600000|2021-01-24 22:16:40|433.1|429.1|432.77|428.77|433.1|429.1|432.74|428.74|21
1611526610000|2021-01-24 22:16:50|432.78|428.78|432.78|428.78|432.79|428.79|432.77|428.77|9
1611526620000|2021-01-24 22:17:00|432.79|428.79|432.79|428.79|432.79|428.79|432.79|428.79|1
1611526630000|2021-01-24 22:17:10|432.77|428.77|432.78|428.78|432.81|428.81|432.77|428.77|6
1611526640000|2021-01-24 22:17:20|432.79|428.79|432.78|428.78|432.79|428.79|432.78|428.78|4
1611526650000|2021-01-24 22:17:30|432.8|428.8|432.77|428.77|432.8|428.8|432.77|428.77|5
1611526660000|2021-01-24 22:17:40|432.79|428.79|432.77|428.77|432.8|428.8|432.76|428.76|11
1611526670000|2021-01-24 22:17:50|432.78|428.78|432.81|428.81|432.83|428.83|432.78|428.78|12
1611526680000|2021-01-24 22:18:00|432.83|428.83|432.84|428.84|432.84|428.84|432.8|428.8|11
1611526690000|2021-01-24 22:18:10|432.83|428.83|432.88|428.88|432.88|428.88|432.83|428.83|10
1611526700000|2021-01-24 22:18:20|432.87|428.87|432.93|428.93|432.93|428.93|432.87|428.87|14
1611526710000|2021-01-24 22:18:30|432.95|428.95|432.94|428.94|432.95|428.95|432.93|428.93|12
1611526720000|2021-01-24 22:18:40|432.93|428.93|432.95|428.95|432.95|428.95|432.93|428.93|15
1611526730000|2021-01-24 22:18:50|432.94|428.94|432.93|428.93|432.95|428.95|432.93|428.93|6
1611526740000|2021-01-24 22:19:00|432.95|428.95|433.1|429.1|433.1|429.1|432.94|428.94|13
1611526750000|2021-01-24 22:19:10|433.09|429.09|433.1|429.1|433.1|429.1|433.08|429.08|5
1611526760000|2021-01-24 22:19:20|433.09|429.09|433.1|429.1|433.1|429.1|433.08|429.08|12
1611526770000|2021-01-24 22:19:30|433.11|429.11|433.02|429.02|433.11|429.11|433.01|429.01|9
1611526780000|2021-01-24 22:19:40|433.01|429.01|432.99|428.99|433.02|429.02|432.98|428.98|7
1611526790000|2021-01-24 22:19:50|432.98|428.98|432.95|428.95|432.98|428.98|432.94|428.94|11
1611526800000|2021-01-24 22:20:00|432.94|428.94|432.84|428.84|432.95|428.95|432.82|428.82|6
1611526810000|2021-01-24 22:20:10|432.82|428.82|432.69|428.69|432.85|428.85|432.69|428.69|12
1611526820000|2021-01-24 22:20:20|432.68|428.68|432.65|428.65|432.69|428.69|432.64|428.64|7
1611526830000|2021-01-24 22:20:30|432.58|428.58|432.51|428.51|432.58|428.58|432.49|428.49|7
1611526840000|2021-01-24 22:20:40|432.52|428.52|432.5|428.5|432.52|428.52|432.5|428.5|3
1611526850000|2021-01-24 22:20:50|432.48|428.48|432.33|428.33|432.48|428.48|432.33|428.33|13
1611526860000|2021-01-24 22:21:00|432.3|428.3|432.25|428.25|432.3|428.3|432.23|428.23|12
1611526870000|2021-01-24 22:21:10|432.24|428.24|432.24|428.24|432.25|428.25|432.24|428.24|3
1611526880000|2021-01-24 22:21:20|432.23|428.23|432.21|428.21|432.25|428.25|432.21|428.21|8
1611526890000|2021-01-24 22:21:30|432.11|428.11|432.11|428.11|432.15|428.15|432.1|428.1|13
1611526900000|2021-01-24 22:21:40|432.1|428.1|432.11|428.11|432.11|428.11|432.09|428.09|10
1611526910000|2021-01-24 22:21:50|432.12|428.12|432.23|428.23|432.24|428.24|432.1|428.1|15
1611526920000|2021-01-24 22:22:00|432.28|428.28|432.53|428.53|432.53|428.53|432.28|428.28|15
1611526930000|2021-01-24 22:22:10|432.6|428.6|432.62|428.62|432.64|428.64|432.56|428.56|14
1611526940000|2021-01-24 22:22:20|432.6|428.6|432.62|428.62|432.63|428.63|432.59|428.59|21
1611526950000|2021-01-24 22:22:30|432.63|428.63|432.72|428.72|432.74|428.74|432.62|428.62|21
1611526960000|2021-01-24 22:22:40|432.74|428.74|432.75|428.75|432.76|428.76|432.72|428.72|19
1611526970000|2021-01-24 22:22:50|432.76|428.76|432.7|428.7|432.78|428.78|432.69|428.69|17
1611526980000|2021-01-24 22:23:00|432.71|428.71|432.69|428.69|432.72|428.72|432.68|428.68|24
1611526990000|2021-01-24 22:23:10|432.7|428.7|432.65|428.65|432.72|428.72|432.65|428.65|15
1611527000000|2021-01-24 22:23:20|432.67|428.67|432.66|428.66|432.68|428.68|432.65|428.65|8
1611527010000|2021-01-24 22:23:30|432.65|428.65|432.66|428.66|432.67|428.67|432.65|428.65|6
1611527020000|2021-01-24 22:23:40|432.65|428.65|432.68|428.68|432.68|428.68|432.65|428.65|11
1611527030000|2021-01-24 22:23:50|432.66|428.66|432.67|428.67|432.68|428.68|432.66|428.66|7
1611527040000|2021-01-24 22:24:00|432.66|428.66|432.66|428.66|432.66|428.66|432.66|428.66|1
1611527050000|2021-01-24 22:24:10|432.67|428.67|432.66|428.66|432.67|428.67|432.66|428.66|2
1611527060000|2021-01-24 22:24:20|432.64|428.64|432.65|428.65|432.65|428.65|432.64|428.64|4
1611527070000|2021-01-24 22:24:30|432.67|428.67|432.69|428.69|432.69|428.69|432.65|428.65|3
1611527080000|2021-01-24 22:24:40|432.7|428.7|432.71|428.71|432.71|428.71|432.66|428.66|14
1611527090000|2021-01-24 22:24:50|432.68|428.68|432.85|428.85|432.87|428.87|432.68|428.68|17
1611527100000|2021-01-24 22:25:00|432.86|428.86|432.86|428.86|432.9|428.9|432.85|428.85|9
1611527110000|2021-01-24 22:25:10|432.87|428.87|432.87|428.87|432.87|428.87|432.87|428.87|1
1611527120000|2021-01-24 22:25:20|432.9|428.9|432.9|428.9|432.91|428.91|432.9|428.9|3
1611527130000|2021-01-24 22:25:30|432.91|428.91|432.9|428.9|432.95|428.95|432.9|428.9|6
1611527140000|2021-01-24 22:25:40|432.91|428.91|432.88|428.88|432.91|428.91|432.88|428.88|5
1611527150000|2021-01-24 22:25:50|432.9|428.9|432.9|428.9|432.9|428.9|432.9|428.9|1
1611527160000|2021-01-24 22:26:00|432.91|428.91|432.89|428.89|432.92|428.92|432.89|428.89|6
1611527170000|2021-01-24 22:26:10|432.88|428.88|432.88|428.88|432.9|428.9|432.87|428.87|11
1611527180000|2021-01-24 22:26:20|432.87|428.87|432.88|428.88|432.91|428.91|432.84|428.84|13
1611527190000|2021-01-24 22:26:30|432.89|428.89|432.88|428.88|432.89|428.89|432.87|428.87|8
1611527200000|2021-01-24 22:26:40|432.9|428.9|432.93|428.93|432.93|428.93|432.9|428.9|5
1611527210000|2021-01-24 22:26:50|432.92|428.92|432.91|428.91|432.92|428.92|432.9|428.9|3
1611527220000|2021-01-24 22:27:00|432.92|428.92|432.79|428.79|432.93|428.93|432.79|428.79|15
1611527230000|2021-01-24 22:27:10|432.74|428.74|432.73|428.73|432.74|428.74|432.72|428.72|8
1611527240000|2021-01-24 22:27:20|432.72|428.72|432.76|428.76|432.81|428.81|432.72|428.72|13
1611527250000|2021-01-24 22:27:30|432.8|428.8|432.85|428.85|432.85|428.85|432.76|428.76|11
1611527260000|2021-01-24 22:27:40|432.84|428.84|432.87|428.87|432.87|428.87|432.84|428.84|6
1611527270000|2021-01-24 22:27:50|432.88|428.88|432.89|428.89|432.9|428.9|432.88|428.88|4
1611527280000|2021-01-24 22:28:00|432.88|428.88|432.89|428.89|432.89|428.89|432.85|428.85|8
1611527290000|2021-01-24 22:28:10|432.88|428.88|432.91|428.91|432.91|428.91|432.88|428.88|6
1611527300000|2021-01-24 22:28:20|432.92|428.92|432.92|428.92|432.99|428.99|432.91|428.91|9
1611527310000|2021-01-24 22:28:30|432.95|428.95|433.12|429.12|433.12|429.12|432.92|428.92|10
1611527320000|2021-01-24 22:28:40|433.13|429.13|433.16|429.16|433.16|429.16|433.13|429.13|8
1611527330000|2021-01-24 22:28:50|433.18|429.18|433.22|429.22|433.22|429.22|433.16|429.16|6
1611527340000|2021-01-24 22:29:00|433.16|429.16|433.18|429.18|433.19|429.19|433.08|429.08|15
1611527350000|2021-01-24 22:29:10|433.17|429.17|433.18|429.18|433.19|429.19|433.17|429.17|4
1611527360000|2021-01-24 22:29:20|433.17|429.17|433.18|429.18|433.19|429.19|433.17|429.17|4
1611527370000|2021-01-24 22:29:30|433.19|429.19|433.18|429.18|433.19|429.19|433.17|429.17|6
1611527380000|2021-01-24 22:29:40|433.19|429.19|433.21|429.21|433.21|429.21|433.18|429.18|13
1611527390000|2021-01-24 22:29:50|433.2|429.2|433.19|429.19|433.21|429.21|433.19|429.19|10
1611527400000|2021-01-24 22:30:00|433.17|429.17|433.19|429.19|433.2|429.2|433.17|429.17|6
1611527410000|2021-01-24 22:30:10|433.16|429.16|433.11|429.11|433.17|429.17|433.1|429.1|6
1611527420000|2021-01-24 22:30:20|433.08|429.08|433.05|429.05|433.1|429.1|433.04|429.04|14
1611527430000|2021-01-24 22:30:30|433.02|429.02|432.97|428.97|433.02|429.02|432.97|428.97|2
1611527440000|2021-01-24 22:30:40|432.99|428.99|433.05|429.05|433.11|429.11|432.98|428.98|12
1611527450000|2021-01-24 22:30:50|433.07|429.07|433.12|429.12|433.13|429.13|433.07|429.07|7
1611527460000|2021-01-24 22:31:00|433.13|429.13|433.21|429.21|433.21|429.21|433.13|429.13|9
1611527470000|2021-01-24 22:31:10|433.22|429.22|433.24|429.24|433.25|429.25|433.22|429.22|5
1611527480000|2021-01-24 22:31:20|433.25|429.25|433.25|429.25|433.25|429.25|433.24|429.24|5
1611527520000|2021-01-24 22:32:00|433.26|429.26|433.21|429.21|433.26|429.26|433.21|429.21|4
1611527530000|2021-01-24 22:32:10|433.2|429.2|433.22|429.22|433.22|429.22|433.18|429.18|8
1611527540000|2021-01-24 22:32:20|433.21|429.21|433.24|429.24|433.24|429.24|433.19|429.19|16
1611527550000|2021-01-24 22:32:30|433.23|429.23|433.28|429.28|433.31|429.31|433.23|429.23|14
1611527560000|2021-01-24 22:32:40|433.27|429.27|433.35|429.35|433.35|429.35|433.27|429.27|11
1611527570000|2021-01-24 22:32:50|433.4|429.4|433.37|429.37|433.4|429.4|433.34|429.34|15
1611527580000|2021-01-24 22:33:00|433.38|429.38|433.37|429.37|433.4|429.4|433.35|429.35|15
1611527590000|2021-01-24 22:33:10|433.36|429.36|433.32|429.32|433.37|429.37|433.3|429.3|16
1611527600000|2021-01-24 22:33:20|433.31|429.31|433.37|429.37|433.37|429.37|433.29|429.29|18
1611527610000|2021-01-24 22:33:30|433.36|429.36|433.35|429.35|433.38|429.38|433.34|429.34|17
1611527620000|2021-01-24 22:33:40|433.36|429.36|433.36|429.36|433.41|429.41|433.33|429.33|21
1611527630000|2021-01-24 22:33:50|433.33|429.33|433.39|429.39|433.39|429.39|433.33|429.33|15
1611527640000|2021-01-24 22:34:00|433.4|429.4|433.41|429.41|433.42|429.42|433.39|429.39|12
1611527650000|2021-01-24 22:34:10|433.4|429.4|433.42|429.42|433.42|429.42|433.4|429.4|9
1611527660000|2021-01-24 22:34:20|433.43|429.43|433.43|429.43|433.43|429.43|433.43|429.43|1
1611527670000|2021-01-24 22:34:30|433.44|429.44|433.53|429.53|433.64|429.64|433.44|429.44|16
1611527680000|2021-01-24 22:34:40|433.5|429.5|433.77|429.77|433.77|429.77|433.5|429.5|12
1611527690000|2021-01-24 22:34:50|433.78|429.78|433.99|429.99|433.99|429.99|433.74|429.74|6
1611527700000|2021-01-24 22:35:00|434|430|433.99|429.99|434|430|433.98|429.98|4
1611527710000|2021-01-24 22:35:10|433.94|429.94|434.09|430.09|434.11|430.11|433.94|429.94|10
1611527720000|2021-01-24 22:35:20|434.1|430.1|434.31|430.31|434.31|430.31|434.1|430.1|8
1611527730000|2021-01-24 22:35:30|434.27|430.27|434.31|430.31|434.31|430.31|434.27|430.27|2
1611527740000|2021-01-24 22:35:40|434.24|430.24|434.23|430.23|434.24|430.24|434.23|430.23|4
1611527750000|2021-01-24 22:35:50|434.19|430.19|434.42|430.42|434.42|430.42|434.16|430.16|16
1611527760000|2021-01-24 22:36:00|434.41|430.41|434.49|430.49|434.49|430.49|434.33|430.33|11
1611527770000|2021-01-24 22:36:10|434.45|430.45|434.47|430.47|434.47|430.47|434.45|430.45|4
1611527780000|2021-01-24 22:36:20|434.48|430.48|434.53|430.53|434.53|430.53|434.47|430.47|7
1611527790000|2021-01-24 22:36:30|434.54|430.54|434.55|430.55|434.56|430.56|434.54|430.54|3
1611527800000|2021-01-24 22:36:40|434.59|430.59|434.63|430.63|434.64|430.64|434.59|430.59|9
1611527810000|2021-01-24 22:36:50|434.64|430.64|434.61|430.61|434.67|430.67|434.56|430.56|6
1611527820000|2021-01-24 22:37:00|434.57|430.57|434.59|430.59|434.66|430.66|434.57|430.57|15
1611527830000|2021-01-24 22:37:10|434.61|430.61|434.84|430.84|434.84|430.84|434.58|430.58|19
1611527840000|2021-01-24 22:37:20|434.93|430.93|435.15|431.15|435.15|431.15|434.93|430.93|17
1611527850000|2021-01-24 22:37:30|435.16|431.16|435.21|431.21|435.25|431.25|435.1|431.1|11
1611527860000|2021-01-24 22:37:40|435.23|431.23|435.26|431.26|435.26|431.26|435.21|431.21|13
1611527870000|2021-01-24 22:37:50|435.28|431.28|435.35|431.35|435.35|431.35|435.28|431.28|8
1611527880000|2021-01-24 22:38:00|435.39|431.39|435.25|431.25|435.41|431.41|435.25|431.25|13
1611527890000|2021-01-24 22:38:10|435.24|431.24|435.35|431.35|435.35|431.35|435.18|431.18|17
1611527900000|2021-01-24 22:38:20|435.34|431.34|435.52|431.52|435.52|431.52|435.34|431.34|5
1611527910000|2021-01-24 22:38:30|435.5|431.5|435.67|431.67|435.69|431.69|435.5|431.5|25
1611527920000|2021-01-24 22:38:40|435.69|431.69|435.7|431.7|435.72|431.72|435.66|431.66|15
1611527930000|2021-01-24 22:38:50|435.71|431.71|435.71|431.71|435.74|431.74|435.7|431.7|13
1611527940000|2021-01-24 22:39:00|435.73|431.73|435.81|431.81|435.83|431.83|435.73|431.73|15
1611527950000|2021-01-24 22:39:10|435.82|431.82|435.8|431.8|435.82|431.82|435.78|431.78|11
1611527960000|2021-01-24 22:39:20|435.82|431.82|435.95|431.95|435.96|431.96|435.82|431.82|14
1611527970000|2021-01-24 22:39:30|435.97|431.97|436.16|432.16|436.16|432.16|435.95|431.95|13
1611527980000|2021-01-24 22:39:40|436.15|432.15|436.17|432.17|436.17|432.17|436.15|432.15|12
1611527990000|2021-01-24 22:39:50|436.15|432.15|436.16|432.16|436.19|432.19|436.15|432.15|8
1611528000000|2021-01-24 22:40:00|436.15|432.15|436.23|432.23|436.24|432.24|436.15|432.15|13
1611528010000|2021-01-24 22:40:10|436.24|432.24|436.39|432.39|436.39|432.39|436.21|432.21|13
1611528020000|2021-01-24 22:40:20|436.33|432.33|436.53|432.53|436.59|432.59|436.33|432.33|7
1611528030000|2021-01-24 22:40:30|436.54|432.54|436.52|432.52|436.54|432.54|436.47|432.47|6
1611528040000|2021-01-24 22:40:40|436.53|432.53|436.27|432.27|436.54|432.54|436.25|432.25|24
1611528050000|2021-01-24 22:40:50|436.26|432.26|435.97|431.97|436.26|432.26|435.83|431.83|22
1611528060000|2021-01-24 22:41:00|435.98|431.98|436.28|432.28|436.29|432.29|435.98|431.98|26
1611528070000|2021-01-24 22:41:10|436.29|432.29|435.98|431.98|436.29|432.29|435.96|431.96|27
1611528080000|2021-01-24 22:41:20|435.97|431.97|435.88|431.88|435.99|431.99|435.83|431.83|30
1611528090000|2021-01-24 22:41:30|435.85|431.85|435.9|431.9|435.95|431.95|435.84|431.84|29
1611528100000|2021-01-24 22:41:40|435.91|431.91|435.99|431.99|436.03|432.03|435.91|431.91|25
1611528110000|2021-01-24 22:41:50|435.98|431.98|436.02|432.02|436.03|432.03|435.97|431.97|19
1611528120000|2021-01-24 22:42:00|436.01|432.01|436.01|432.01|436.04|432.04|436.01|432.01|9
1611528130000|2021-01-24 22:42:10|436.05|432.05|436.06|432.06|436.08|432.08|436.05|432.05|8
1611528140000|2021-01-24 22:42:20|436.05|432.05|436.24|432.24|436.24|432.24|436.05|432.05|20
1611528150000|2021-01-24 22:42:30|436.26|432.26|436.34|432.34|436.34|432.34|436.24|432.24|21
1611528160000|2021-01-24 22:42:40|436.32|432.32|436.37|432.37|436.39|432.39|436.32|432.32|17
1611528170000|2021-01-24 22:42:50|436.39|432.39|436.51|432.51|436.55|432.55|436.39|432.39|19
1611528180000|2021-01-24 22:43:00|436.56|432.56|436.58|432.58|436.6|432.6|436.56|432.56|4
1611528190000|2021-01-24 22:43:10|436.59|432.59|436.36|432.36|436.62|432.62|436.23|432.23|12
1611528200000|2021-01-24 22:43:20|436.52|432.52|436.58|432.58|436.6|432.6|436.44|432.44|19
1611528210000|2021-01-24 22:43:30|436.59|432.59|436.64|432.64|436.67|432.67|436.55|432.55|24
1611528220000|2021-01-24 22:43:40|436.65|432.65|436.64|432.64|436.71|432.71|436.63|432.63|9
1611528230000|2021-01-24 22:43:50|436.67|432.67|436.87|432.87|436.87|432.87|436.67|432.67|4
1611528240000|2021-01-24 22:44:00|436.88|432.88|436.97|432.97|436.99|432.99|436.78|432.78|9
1611528250000|2021-01-24 22:44:10|436.93|432.93|436.94|432.94|436.98|432.98|436.92|432.92|18
1611528260000|2021-01-24 22:44:20|436.92|432.92|437|433|437|433|436.92|432.92|18
1611528270000|2021-01-24 22:44:30|436.98|432.98|437.06|433.06|437.06|433.06|436.96|432.96|16
1611528280000|2021-01-24 22:44:40|437.07|433.07|437.09|433.09|437.1|433.1|437.07|433.07|11
1611528290000|2021-01-24 22:44:50|437.1|433.1|437.11|433.11|437.12|433.12|437.1|433.1|3
1611528300000|2021-01-24 22:45:00|437.08|433.08|437.02|433.02|437.08|433.08|436.96|432.96|19
1611528310000|2021-01-24 22:45:10|437|433|436.99|432.99|437.03|433.03|436.88|432.88|22
1611528320000|2021-01-24 22:45:20|437|433|436.96|432.96|437.06|433.06|436.93|432.93|31
1611528330000|2021-01-24 22:45:30|436.95|432.95|436.97|432.97|437.01|433.01|436.95|432.95|13
1611528340000|2021-01-24 22:45:40|436.99|432.99|436.98|432.98|436.99|432.99|436.95|432.95|18
1611528350000|2021-01-24 22:45:50|436.99|432.99|437.04|433.04|437.07|433.07|436.98|432.98|23
1611528360000|2021-01-24 22:46:00|437.03|433.03|437|433|437.06|433.06|436.95|432.95|23
1611528370000|2021-01-24 22:46:10|437.03|433.03|436.99|432.99|437.04|433.04|436.99|432.99|10
1611528380000|2021-01-24 22:46:20|436.98|432.98|437.01|433.01|437.02|433.02|436.95|432.95|11
1611528390000|2021-01-24 22:46:30|437.02|433.02|437.02|433.02|437.02|433.02|437|433|5
1611528400000|2021-01-24 22:46:40|437.01|433.01|437|433|437.02|433.02|437|433|10
1611528410000|2021-01-24 22:46:50|437.01|433.01|436.99|432.99|437.01|433.01|436.99|432.99|14
1611528420000|2021-01-24 22:47:00|437|433|437.17|433.17|437.17|433.17|436.99|432.99|17
1611528430000|2021-01-24 22:47:10|437.16|433.16|437.17|433.17|437.18|433.18|437.15|433.15|8
1611528440000|2021-01-24 22:47:20|437.18|433.18|437.18|433.18|437.18|433.18|437.18|433.18|1
1611528450000|2021-01-24 22:47:30|437.17|433.17|437.18|433.18|437.19|433.19|437.13|433.13|16
1611528460000|2021-01-24 22:47:40|437.17|433.17|437.19|433.19|437.19|433.19|437.15|433.15|13
1611528470000|2021-01-24 22:47:50|437.18|433.18|437.22|433.22|437.22|433.22|437.18|433.18|5
1611528480000|2021-01-24 22:48:00|437.23|433.23|437.25|433.25|437.25|433.25|437.21|433.21|4
1611528490000|2021-01-24 22:48:10|437.23|433.23|437.32|433.32|437.32|433.32|437.23|433.23|4
1611528500000|2021-01-24 22:48:20|437.31|433.31|437.34|433.34|437.34|433.34|437.31|433.31|4
1611528510000|2021-01-24 22:48:30|437.35|433.35|437.39|433.39|437.39|433.39|437.35|433.35|8
1611528530000|2021-01-24 22:48:50|437.36|433.36|437.34|433.34|437.36|433.36|437.32|433.32|9
1611528540000|2021-01-24 22:49:00|437.35|433.35|437.33|433.33|437.36|433.36|437.31|433.31|5
1611528550000|2021-01-24 22:49:10|437.31|433.31|437.23|433.23|437.34|433.34|437.21|433.21|19
1611528560000|2021-01-24 22:49:20|437.24|433.24|437.33|433.33|437.33|433.33|437.23|433.23|19
1611528570000|2021-01-24 22:49:30|437.3|433.3|437.34|433.34|437.35|433.35|437.28|433.28|14
1611528580000|2021-01-24 22:49:40|437.33|433.33|437.38|433.38|437.41|433.41|437.33|433.33|14
1611528590000|2021-01-24 22:49:50|437.4|433.4|437.28|433.28|437.41|433.41|437.27|433.27|29
1611528600000|2021-01-24 22:50:00|437.3|433.3|437.44|433.44|437.45|433.45|437.25|433.25|19
1611528610000|2021-01-24 22:50:10|437.42|433.42|437.45|433.45|437.45|433.45|437.42|433.42|10
1611528620000|2021-01-24 22:50:20|437.42|433.42|437.42|433.42|437.45|433.45|437.39|433.39|10
1611528630000|2021-01-24 22:50:30|437.43|433.43|437.43|433.43|437.44|433.44|437.4|433.4|8
1611528640000|2021-01-24 22:50:40|437.42|433.42|437.43|433.43|437.45|433.45|437.42|433.42|10
1611528650000|2021-01-24 22:50:50|437.41|433.41|437.46|433.46|437.46|433.46|437.41|433.41|7
1611528660000|2021-01-24 22:51:00|437.47|433.47|437.46|433.46|437.49|433.49|437.46|433.46|4
1611528670000|2021-01-24 22:51:10|437.45|433.45|437.43|433.43|437.52|433.52|437.42|433.42|17
1611528680000|2021-01-24 22:51:20|437.44|433.44|437.43|433.43|437.46|433.46|437.39|433.39|18
1611528690000|2021-01-24 22:51:30|437.41|433.41|437.37|433.37|437.42|433.42|437.32|433.32|19
1611528700000|2021-01-24 22:51:40|437.39|433.39|437.39|433.39|437.43|433.43|437.37|433.37|15
1611528710000|2021-01-24 22:51:50|437.4|433.4|437.36|433.36|437.41|433.41|437.35|433.35|17
1611528720000|2021-01-24 22:52:00|437.39|433.39|437.36|433.36|437.4|433.4|437.36|433.36|11
1611528730000|2021-01-24 22:52:10|437.37|433.37|437.38|433.38|437.44|433.44|437.32|433.32|11
1611528740000|2021-01-24 22:52:20|437.39|433.39|437.33|433.33|437.4|433.4|437.33|433.33|8
1611528750000|2021-01-24 22:52:30|437.34|433.34|437.37|433.37|437.39|433.39|437.32|433.32|21
1611528760000|2021-01-24 22:52:40|437.36|433.36|437.38|433.38|437.39|433.39|437.32|433.32|17
1611528770000|2021-01-24 22:52:50|437.39|433.39|437.29|433.29|437.39|433.39|437.29|433.29|18
1611528780000|2021-01-24 22:53:00|437.31|433.31|437.47|433.47|437.47|433.47|437.28|433.28|13
1611528790000|2021-01-24 22:53:10|437.46|433.46|437.49|433.49|437.5|433.5|437.4|433.4|15
1611528800000|2021-01-24 22:53:20|437.48|433.48|437.55|433.55|437.56|433.56|437.48|433.48|8
1611528810000|2021-01-24 22:53:30|437.56|433.56|437.49|433.49|437.59|433.59|437.38|433.38|24
1611528820000|2021-01-24 22:53:40|437.43|433.43|437.46|433.46|437.49|433.49|437.41|433.41|16
1611528830000|2021-01-24 22:53:50|437.45|433.45|437.49|433.49|437.5|433.5|437.44|433.44|11
1611528840000|2021-01-24 22:54:00|437.5|433.5|437.48|433.48|437.51|433.51|437.47|433.47|15
1611528850000|2021-01-24 22:54:10|437.49|433.49|437.46|433.46|437.5|433.5|437.45|433.45|7
1611528860000|2021-01-24 22:54:20|437.45|433.45|437.35|433.35|437.46|433.46|437.33|433.33|14
1611528870000|2021-01-24 22:54:30|437.26|433.26|437.22|433.22|437.27|433.27|437.09|433.09|24
1611528880000|2021-01-24 22:54:40|437.23|433.23|437|433|437.24|433.24|437|433|16
1611528890000|2021-01-24 22:54:50|436.98|432.98|436.87|432.87|436.98|432.98|436.77|432.77|25
1611528900000|2021-01-24 22:55:00|436.85|432.85|436.72|432.72|436.9|432.9|436.72|432.72|14
1611528910000|2021-01-24 22:55:10|436.73|432.73|436.83|432.83|436.85|432.85|436.65|432.65|17
1611528920000|2021-01-24 22:55:20|436.81|432.81|436.8|432.8|436.82|432.82|436.79|432.79|15
1611528930000|2021-01-24 22:55:30|436.81|432.81|436.77|432.77|436.82|432.82|436.77|432.77|10
1611528940000|2021-01-24 22:55:40|436.79|432.79|436.58|432.58|436.82|432.82|436.58|432.58|13
1611528950000|2021-01-24 22:55:50|436.57|432.57|436.6|432.6|436.61|432.61|436.57|432.57|8
1611528960000|2021-01-24 22:56:00|436.57|432.57|436.41|432.41|436.58|432.58|436.41|432.41|12
1611528970000|2021-01-24 22:56:10|436.43|432.43|436.29|432.29|436.43|432.43|436.29|432.29|22
1611528980000|2021-01-24 22:56:20|436.3|432.3|436.15|432.15|436.31|432.31|436.15|432.15|19
1611528990000|2021-01-24 22:56:30|436.19|432.19|436.13|432.13|436.2|432.2|436.13|432.13|11
1611529000000|2021-01-24 22:56:40|436.15|432.15|436.03|432.03|436.15|432.15|436.03|432.03|14
1611529010000|2021-01-24 22:56:50|436.02|432.02|436.07|432.07|436.07|432.07|436|432|16
1611529020000|2021-01-24 22:57:00|436.08|432.08|435.66|431.66|436.18|432.18|435.66|431.66|23
1611529030000|2021-01-24 22:57:10|435.65|431.65|435.96|431.96|435.96|431.96|435.62|431.62|30
1611529040000|2021-01-24 22:57:20|435.92|431.92|435.9|431.9|435.94|431.94|435.86|431.86|23
1611529050000|2021-01-24 22:57:30|435.86|431.86|435.82|431.82|435.86|431.86|435.8|431.8|17
1611529060000|2021-01-24 22:57:40|435.81|431.81|435.83|431.83|435.83|431.83|435.8|431.8|12
1611529070000|2021-01-24 22:57:50|435.82|431.82|435.83|431.83|435.86|431.86|435.81|431.81|11
1611529080000|2021-01-24 22:58:00|435.82|431.82|435.84|431.84|435.84|431.84|435.82|431.82|13
1611529090000|2021-01-24 22:58:10|435.83|431.83|435.99|431.99|436|432|435.83|431.83|10
1611529100000|2021-01-24 22:58:20|436|432|436.01|432.01|436.02|432.02|435.98|431.98|4
1611529110000|2021-01-24 22:58:30|436.02|432.02|436.12|432.12|436.14|432.14|435.99|431.99|13
1611529120000|2021-01-24 22:58:40|436.13|432.13|436.25|432.25|436.29|432.29|436.13|432.13|12
1611529130000|2021-01-24 22:58:50|436.29|432.29|436.38|432.38|436.5|432.5|436.26|432.26|21
1611529140000|2021-01-24 22:59:00|436.4|432.4|436.4|432.4|436.4|432.4|436.34|432.34|20
1611529150000|2021-01-24 22:59:10|436.39|432.39|436.12|432.12|436.4|432.4|436.12|432.12|22
1611529160000|2021-01-24 22:59:20|436.11|432.11|436.07|432.07|436.15|432.15|436.04|432.04|18
1611529170000|2021-01-24 22:59:30|436.09|432.09|436.25|432.25|436.33|432.33|436.07|432.07|24
1611529180000|2021-01-24 22:59:40|436.22|432.22|436.22|432.22|436.26|432.26|436.21|432.21|5
1611529190000|2021-01-24 22:59:50|436.25|432.25|436.17|432.17|436.31|432.31|436.17|432.17|18
1611529200000|2021-01-24 23:00:00|436.18|432.18|436.21|432.21|436.28|432.28|436.17|432.17|21
1611529210000|2021-01-24 23:00:10|436.2|432.2|436.18|432.18|436.27|432.27|436.18|432.18|23
1611529220000|2021-01-24 23:00:20|436.14|432.14|436.14|432.14|436.18|432.18|436.12|432.12|21
1611529230000|2021-01-24 23:00:30|436.13|432.13|436.15|432.15|436.19|432.19|436.12|432.12|17
1611529240000|2021-01-24 23:00:40|436.17|432.17|436.13|432.13|436.18|432.18|436.12|432.12|13
1611529250000|2021-01-24 23:00:50|436.15|432.15|436.07|432.07|436.15|432.15|436.07|432.07|7
1611529260000|2021-01-24 23:01:00|436.08|432.08|436.17|432.17|436.17|432.17|436.08|432.08|5
1611529270000|2021-01-24 23:01:10|436.21|432.21|436.27|432.27|436.28|432.28|436.21|432.21|13
1611529280000|2021-01-24 23:01:20|436.28|432.28|436.25|432.25|436.42|432.42|436.24|432.24|19
1611529290000|2021-01-24 23:01:30|436.3|432.3|436.29|432.29|436.31|432.31|436.28|432.28|7
1611529300000|2021-01-24 23:01:40|436.3|432.3|436.33|432.33|436.34|432.34|436.29|432.29|11
1611529310000|2021-01-24 23:01:50|436.32|432.32|436.32|432.32|436.33|432.33|436.27|432.27|14
1611529320000|2021-01-24 23:02:00|436.35|432.35|436.33|432.33|436.35|432.35|436.31|432.31|12
1611529330000|2021-01-24 23:02:10|436.31|432.31|436.32|432.32|436.35|432.35|436.31|432.31|6
1611529340000|2021-01-24 23:02:20|436.33|432.33|436.36|432.36|436.36|432.36|436.31|432.31|12
1611529350000|2021-01-24 23:02:30|436.32|432.32|436.45|432.45|436.45|432.45|436.32|432.32|12
1611529360000|2021-01-24 23:02:40|436.44|432.44|436.44|432.44|436.45|432.45|436.43|432.43|11
1611529370000|2021-01-24 23:02:50|436.45|432.45|436.46|432.46|436.49|432.49|436.43|432.43|7
1611529380000|2021-01-24 23:03:00|436.44|432.44|436.31|432.31|436.47|432.47|436.26|432.26|15
1611529390000|2021-01-24 23:03:10|436.3|432.3|436.3|432.3|436.31|432.31|436.3|432.3|3
1611529400000|2021-01-24 23:03:20|436.31|432.31|436.49|432.49|436.49|432.49|436.28|432.28|27
1611529410000|2021-01-24 23:03:30|436.51|432.51|436.48|432.48|436.51|432.51|436.48|432.48|11
1611529420000|2021-01-24 23:03:40|436.47|432.47|436.52|432.52|436.52|432.52|436.47|432.47|10
1611529430000|2021-01-24 23:03:50|436.53|432.53|436.61|432.61|436.62|432.62|436.53|432.53|7
1611529440000|2021-01-24 23:04:00|436.62|432.62|436.7|432.7|436.8|432.8|436.62|432.62|19
1611529450000|2021-01-24 23:04:10|436.63|432.63|437.25|433.25|437.26|433.26|436.63|432.63|17
1611529460000|2021-01-24 23:04:20|437.27|433.27|436.93|432.93|437.27|433.27|436.9|432.9|14
1611529470000|2021-01-24 23:04:30|436.91|432.91|437.03|433.03|437.09|433.09|436.91|432.91|14
1611529480000|2021-01-24 23:04:40|437.04|433.04|437.06|433.06|437.06|433.06|437.03|433.03|9
1611529490000|2021-01-24 23:04:50|437.05|433.05|437.07|433.07|437.08|433.08|437.04|433.04|8
1611529500000|2021-01-24 23:05:00|437.08|433.08|437.1|433.1|437.11|433.11|437.06|433.06|12
1611529510000|2021-01-24 23:05:10|437.12|433.12|437.12|433.12|437.12|433.12|437.1|433.1|5
1611529520000|2021-01-24 23:05:20|437.13|433.13|437.15|433.15|437.16|433.16|437.13|433.13|11
1611529530000|2021-01-24 23:05:30|437.16|433.16|437.18|433.18|437.18|433.18|437.15|433.15|17
1611529540000|2021-01-24 23:05:40|437.17|433.17|437.25|433.25|437.25|433.25|437.17|433.17|13
1611529550000|2021-01-24 23:05:50|437.26|433.26|437.28|433.28|437.28|433.28|437.25|433.25|3
1611529560000|2021-01-24 23:06:00|437.25|433.25|437.28|433.28|437.29|433.29|437.25|433.25|17
1611529570000|2021-01-24 23:06:10|437.25|433.25|436.95|432.95|437.25|433.25|436.95|432.95|17
1611529580000|2021-01-24 23:06:20|436.94|432.94|436.86|432.86|436.94|432.94|436.85|432.85|9
1611529590000|2021-01-24 23:06:30|436.87|432.87|436.54|432.54|436.87|432.87|436.54|432.54|24
1611529600000|2021-01-24 23:06:40|436.55|432.55|436.71|432.71|436.72|432.72|436.49|432.49|21
1611529610000|2021-01-24 23:06:50|436.72|432.72|436.66|432.66|436.72|432.72|436.58|432.58|20
1611529620000|2021-01-24 23:07:00|436.7|432.7|436.89|432.89|436.9|432.9|436.7|432.7|28
1611529630000|2021-01-24 23:07:10|436.9|432.9|436.84|432.84|436.9|432.9|436.84|432.84|13
1611529640000|2021-01-24 23:07:20|436.79|432.79|436.74|432.74|436.8|432.8|436.73|432.73|8
1611529650000|2021-01-24 23:07:30|436.73|432.73|436.36|432.36|436.73|432.73|436.36|432.36|16
1611529660000|2021-01-24 23:07:40|436.37|432.37|436.3|432.3|436.39|432.39|436.27|432.27|24
1611529670000|2021-01-24 23:07:50|436.29|432.29|436.34|432.34|436.34|432.34|436.26|432.26|12
1611529680000|2021-01-24 23:08:00|436.32|432.32|436.37|432.37|436.37|432.37|436.3|432.3|14
1611529690000|2021-01-24 23:08:10|436.38|432.38|436.32|432.32|436.38|432.38|436.31|432.31|15
1611529700000|2021-01-24 23:08:20|436.29|432.29|436.17|432.17|436.29|432.29|436.16|432.16|19
1611529710000|2021-01-24 23:08:30|436.18|432.18|436.13|432.13|436.18|432.18|436.13|432.13|12
1611529720000|2021-01-24 23:08:40|436.1|432.1|436.09|432.09|436.11|432.11|436.09|432.09|4
1611529730000|2021-01-24 23:08:50|436.11|432.11|436.16|432.16|436.18|432.18|436.11|432.11|11
1611529740000|2021-01-24 23:09:00|436.12|432.12|436.94|432.94|436.94|432.94|436.12|432.12|26
1611529750000|2021-01-24 23:09:10|436.89|432.89|436.84|432.84|436.93|432.93|436.68|432.68|25
1611529760000|2021-01-24 23:09:20|436.86|432.86|436.88|432.88|436.91|432.91|436.77|432.77|26
1611529770000|2021-01-24 23:09:30|436.86|432.86|436.85|432.85|436.92|432.92|436.82|432.82|28
1611529780000|2021-01-24 23:09:40|436.86|432.86|436.95|432.95|436.96|432.96|436.82|432.82|19
1611529790000|2021-01-24 23:09:50|436.93|432.93|437.09|433.09|437.14|433.14|436.93|432.93|16
1611529800000|2021-01-24 23:10:00|437.1|433.1|437.18|433.18|437.19|433.19|437.1|433.1|11
1611529810000|2021-01-24 23:10:10|437.19|433.19|437.17|433.17|437.4|433.4|437.17|433.17|22
1611529820000|2021-01-24 23:10:20|437.14|433.14|437.08|433.08|437.14|433.14|436.97|432.97|35
1611529830000|2021-01-24 23:10:30|437.09|433.09|437.21|433.21|437.34|433.34|437.03|433.03|34
1611529840000|2021-01-24 23:10:40|437.2|433.2|437.1|433.1|437.2|433.2|437.06|433.06|20
1611529850000|2021-01-24 23:10:50|437.09|433.09|437.09|433.09|437.16|433.16|437.02|433.02|21
1611529860000|2021-01-24 23:11:00|437.07|433.07|437.1|433.1|437.1|433.1|437.06|433.06|18
1611529870000|2021-01-24 23:11:10|437.09|433.09|437.17|433.17|437.24|433.24|437.07|433.07|20
1611529880000|2021-01-24 23:11:20|437.11|433.11|437.13|433.13|437.19|433.19|437.08|433.08|24
1611529890000|2021-01-24 23:11:30|437.16|433.16|437.13|433.13|437.18|433.18|437.11|433.11|15
1611529900000|2021-01-24 23:11:40|437.12|433.12|437.11|433.11|437.18|433.18|437.08|433.08|15
1611529910000|2021-01-24 23:11:50|437.12|433.12|437.11|433.11|437.35|433.35|437.11|433.11|24
1611529920000|2021-01-24 23:12:00|437.14|433.14|437.26|433.26|437.32|433.32|437.11|433.11|23
1611529930000|2021-01-24 23:12:10|437.25|433.25|437.23|433.23|437.27|433.27|437.23|433.23|14
1611529940000|2021-01-24 23:12:20|437.25|433.25|437.29|433.29|437.29|433.29|437.2|433.2|13
1611529950000|2021-01-24 23:12:30|437.27|433.27|437.4|433.4|437.41|433.41|437.27|433.27|16
1611529960000|2021-01-24 23:12:40|437.39|433.39|437.4|433.4|437.41|433.41|437.39|433.39|14
1611529970000|2021-01-24 23:12:50|437.41|433.41|437.41|433.41|437.41|433.41|437.4|433.4|3
1611529980000|2021-01-24 23:13:00|437.4|433.4|437.55|433.55|437.55|433.55|437.4|433.4|19
1611529990000|2021-01-24 23:13:10|437.48|433.48|437.53|433.53|437.54|433.54|437.48|433.48|11
1611530000000|2021-01-24 23:13:20|437.56|433.56|437.51|433.51|437.56|433.56|437.51|433.51|3
1611530010000|2021-01-24 23:13:30|437.52|433.52|437.47|433.47|437.53|433.53|437.47|433.47|15
1611530020000|2021-01-24 23:13:40|437.43|433.43|437.52|433.52|437.6|433.6|437.39|433.39|21
1611530030000|2021-01-24 23:13:50|437.53|433.53|437.5|433.5|437.53|433.53|437.48|433.48|11
1611530040000|2021-01-24 23:14:00|437.53|433.53|437.58|433.58|437.59|433.59|437.51|433.51|17
1611530050000|2021-01-24 23:14:10|437.55|433.55|437.57|433.57|437.57|433.57|437.52|433.52|11
1611530060000|2021-01-24 23:14:20|437.56|433.56|437.41|433.41|437.56|433.56|437.4|433.4|20
1611530070000|2021-01-24 23:14:30|437.4|433.4|437.31|433.31|437.4|433.4|437.3|433.3|20
1611530080000|2021-01-24 23:14:40|437.36|433.36|437.2|433.2|437.36|433.36|437.2|433.2|17
1611530090000|2021-01-24 23:14:50|437.21|433.21|437.06|433.06|437.22|433.22|437.06|433.06|13
1611530100000|2021-01-24 23:15:00|437.1|433.1|437.42|433.42|437.43|433.43|437.1|433.1|24
1611530110000|2021-01-24 23:15:10|437.41|433.41|437.38|433.38|437.42|433.42|437.32|433.32|20
1611530120000|2021-01-24 23:15:20|437.39|433.39|437.41|433.41|437.42|433.42|437.39|433.39|10
1611530130000|2021-01-24 23:15:30|437.39|433.39|437.42|433.42|437.42|433.42|437.39|433.39|12
1611530140000|2021-01-24 23:15:40|437.4|433.4|437.57|433.57|437.59|433.59|437.4|433.4|13
1611530150000|2021-01-24 23:15:50|437.52|433.52|437.53|433.53|437.55|433.55|437.51|433.51|7
1611530160000|2021-01-24 23:16:00|437.49|433.49|437.59|433.59|437.65|433.65|437.48|433.48|14
1611530170000|2021-01-24 23:16:10|437.56|433.56|437.58|433.58|437.61|433.61|437.56|433.56|12
1611530180000|2021-01-24 23:16:20|437.59|433.59|437.46|433.46|437.59|433.59|437.44|433.44|17
1611530190000|2021-01-24 23:16:30|437.47|433.47|437.68|433.68|437.68|433.68|437.47|433.47|10
1611530200000|2021-01-24 23:16:40|437.69|433.69|437.61|433.61|437.69|433.69|437.59|433.59|12
1611530210000|2021-01-24 23:16:50|437.6|433.6|437.55|433.55|437.68|433.68|437.55|433.55|23
1611530220000|2021-01-24 23:17:00|437.57|433.57|437.58|433.58|437.65|433.65|437.56|433.56|14
1611530230000|2021-01-24 23:17:10|437.59|433.59|437.58|433.58|437.62|433.62|437.56|433.56|25
1611530240000|2021-01-24 23:17:20|437.61|433.61|437.37|433.37|437.61|433.61|437.36|433.36|29
1611530250000|2021-01-24 23:17:30|437.36|433.36|437.34|433.34|437.36|433.36|437.31|433.31|15
1611530260000|2021-01-24 23:17:40|437.33|433.33|437.35|433.35|437.35|433.35|437.31|433.31|14
1611530270000|2021-01-24 23:17:50|437.34|433.34|437.33|433.33|437.34|433.34|437.32|433.32|4
1611530280000|2021-01-24 23:18:00|437.32|433.32|437.47|433.47|437.55|433.55|437.32|433.32|15
1611530290000|2021-01-24 23:18:10|437.46|433.46|437.3|433.3|437.49|433.49|437.29|433.29|20
1611530300000|2021-01-24 23:18:20|437.29|433.29|437.31|433.31|437.39|433.39|437.29|433.29|16
1611530310000|2021-01-24 23:18:30|437.32|433.32|437.3|433.3|437.34|433.34|437.24|433.24|18
1611530320000|2021-01-24 23:18:40|437.31|433.31|437.52|433.52|437.52|433.52|437.3|433.3|14
1611530330000|2021-01-24 23:18:50|437.47|433.47|437.39|433.39|437.48|433.48|437.36|433.36|24
1611530340000|2021-01-24 23:19:00|437.41|433.41|437.73|433.73|437.73|433.73|437.41|433.41|21
1611530350000|2021-01-24 23:19:10|437.72|433.72|437.81|433.81|437.82|433.82|437.7|433.7|17
1611530360000|2021-01-24 23:19:20|437.85|433.85|437.96|433.96|437.96|433.96|437.75|433.75|18
1611530370000|2021-01-24 23:19:30|437.94|433.94|437.96|433.96|437.96|433.96|437.93|433.93|7
1611530380000|2021-01-24 23:19:40|438.04|434.04|437.99|433.99|438.09|434.09|437.99|433.99|15
1611530390000|2021-01-24 23:19:50|437.98|433.98|438.07|434.07|438.07|434.07|437.98|433.98|10
1611530400000|2021-01-24 23:20:00|438.08|434.08|438.08|434.08|438.09|434.09|438.06|434.06|10
1611530410000|2021-01-24 23:20:10|437.98|433.98|438.07|434.07|438.09|434.09|437.98|433.98|12
1611530420000|2021-01-24 23:20:20|438.06|434.06|438.17|434.17|438.19|434.19|438.04|434.04|11
1611530430000|2021-01-24 23:20:30|438.18|434.18|438.39|434.39|438.4|434.4|438.18|434.18|15
1611530440000|2021-01-24 23:20:40|438.42|434.42|438.38|434.38|438.42|434.42|438.35|434.35|14
1611530450000|2021-01-24 23:20:50|438.39|434.39|438.4|434.4|438.42|434.42|438.29|434.29|20
1611530460000|2021-01-24 23:21:00|438.39|434.39|438.37|434.37|438.4|434.4|438.37|434.37|14
1611530470000|2021-01-24 23:21:10|438.36|434.36|438.25|434.25|438.39|434.39|438.25|434.25|13
1611530480000|2021-01-24 23:21:20|438.24|434.24|438.06|434.06|438.25|434.25|438.06|434.06|17
1611530490000|2021-01-24 23:21:30|438.07|434.07|438.18|434.18|438.19|434.19|438.07|434.07|24
1611530500000|2021-01-24 23:21:40|438.07|434.07|438.04|434.04|438.08|434.08|438.04|434.04|23
1611530510000|2021-01-24 23:21:50|438.05|434.05|438.16|434.16|438.16|434.16|438.05|434.05|10
1611530520000|2021-01-24 23:22:00|438.17|434.17|438.54|434.54|438.54|434.54|438.17|434.17|20
1611530530000|2021-01-24 23:22:10|438.53|434.53|438.53|434.53|438.57|434.57|438.52|434.52|19
1611530540000|2021-01-24 23:22:20|438.52|434.52|438.46|434.46|438.65|434.65|438.46|434.46|19
1611530550000|2021-01-24 23:22:30|438.52|434.52|438.61|434.61|438.62|434.62|438.5|434.5|16
1611530560000|2021-01-24 23:22:40|438.62|434.62|438.52|434.52|438.64|434.64|438.47|434.47|24
1611530570000|2021-01-24 23:22:50|438.53|434.53|438.53|434.53|438.55|434.55|438.52|434.52|10
1611530580000|2021-01-24 23:23:00|438.54|434.54|438.56|434.56|438.58|434.58|438.5|434.5|12
1611530590000|2021-01-24 23:23:10|438.55|434.55|438.34|434.34|438.55|434.55|438.34|434.34|16
1611530600000|2021-01-24 23:23:20|438.38|434.38|438.29|434.29|438.4|434.4|438.29|434.29|13
1611530610000|2021-01-24 23:23:30|438.22|434.22|438.2|434.2|438.32|434.32|438.2|434.2|18
1611530620000|2021-01-24 23:23:40|438.15|434.15|438.09|434.09|438.15|434.15|438|434|22
1611530630000|2021-01-24 23:23:50|438.08|434.08|438.06|434.06|438.09|434.09|438.04|434.04|14
1611530640000|2021-01-24 23:24:00|438.04|434.04|437.98|433.98|438.08|434.08|437.98|433.98|17
1611530650000|2021-01-24 23:24:10|437.97|433.97|437.9|433.9|438|434|437.9|433.9|21
1611530660000|2021-01-24 23:24:20|437.8|433.8|437.7|433.7|437.9|433.9|437.69|433.69|25
1611530670000|2021-01-24 23:24:30|437.71|433.71|437.89|433.89|437.93|433.93|437.71|433.71|27
1611530680000|2021-01-24 23:24:40|437.91|433.91|437.93|433.93|437.96|433.96|437.83|433.83|29
1611530690000|2021-01-24 23:24:50|437.92|433.92|437.89|433.89|437.92|433.92|437.87|433.87|25
1611530700000|2021-01-24 23:25:00|437.88|433.88|438.01|434.01|438.01|434.01|437.85|433.85|24
1611530710000|2021-01-24 23:25:10|438.08|434.08|438.05|434.05|438.09|434.09|438.04|434.04|14
1611530720000|2021-01-24 23:25:20|438.06|434.06|437.95|433.95|438.11|434.11|437.95|433.95|16
1611530730000|2021-01-24 23:25:30|437.97|433.97|437.99|433.99|438.03|434.03|437.96|433.96|25
1611530740000|2021-01-24 23:25:40|437.98|433.98|438|434|438.06|434.06|437.97|433.97|22
1611530750000|2021-01-24 23:25:50|437.98|433.98|437.97|433.97|438|434|437.96|433.96|17
1611530760000|2021-01-24 23:26:00|437.96|433.96|437.93|433.93|437.97|433.97|437.92|433.92|20
1611530770000|2021-01-24 23:26:10|437.95|433.95|437.82|433.82|437.96|433.96|437.81|433.81|17
1611530780000|2021-01-24 23:26:20|437.83|433.83|437.8|433.8|437.83|433.83|437.66|433.66|23
1611530790000|2021-01-24 23:26:30|437.78|433.78|438.03|434.03|438.07|434.07|437.78|433.78|21
1611530800000|2021-01-24 23:26:40|438.02|434.02|437.98|433.98|438.03|434.03|437.91|433.91|36
1611530810000|2021-01-24 23:26:50|437.97|433.97|438.01|434.01|438.04|434.04|437.93|433.93|25
1611530820000|2021-01-24 23:27:00|438.02|434.02|438.08|434.08|438.12|434.12|437.99|433.99|21
1611530830000|2021-01-24 23:27:10|438.07|434.07|438.07|434.07|438.08|434.08|438.04|434.04|17
1611530840000|2021-01-24 23:27:20|438.06|434.06|438.11|434.11|438.11|434.11|438.01|434.01|23
1611530850000|2021-01-24 23:27:30|438.09|434.09|438.13|434.13|438.13|434.13|438.03|434.03|25
1611530860000|2021-01-24 23:27:40|438.12|434.12|438.13|434.13|438.13|434.13|438.12|434.12|6
1611530870000|2021-01-24 23:27:50|438.12|434.12|438.04|434.04|438.13|434.13|438.04|434.04|15
1611530880000|2021-01-24 23:28:00|438.03|434.03|438|434|438.06|434.06|437.95|433.95|14
1611530890000|2021-01-24 23:28:10|437.98|433.98|438|434|438.05|434.05|437.97|433.97|15
1611530900000|2021-01-24 23:28:20|437.99|433.99|437.87|433.87|438.06|434.06|437.86|433.86|16
1611530910000|2021-01-24 23:28:30|437.89|433.89|437.94|433.94|437.95|433.95|437.88|433.88|21
1611530920000|2021-01-24 23:28:40|437.92|433.92|438.15|434.15|438.16|434.16|437.91|433.91|19
1611530930000|2021-01-24 23:28:50|438.16|434.16|438.18|434.18|438.2|434.2|438.01|434.01|24
1611530940000|2021-01-24 23:29:00|438.2|434.2|438.18|434.18|438.21|434.21|438.17|434.17|16
1611530950000|2021-01-24 23:29:10|438.2|434.2|438.18|434.18|438.2|434.2|438.08|434.08|13
1611530960000|2021-01-24 23:29:20|438.17|434.17|438.12|434.12|438.17|434.17|438.07|434.07|14
1611530970000|2021-01-24 23:29:30|438.13|434.13|438.09|434.09|438.14|434.14|438.08|434.08|9
1611530980000|2021-01-24 23:29:40|438.08|434.08|438.09|434.09|438.09|434.09|438.08|434.08|6
1611530990000|2021-01-24 23:29:50|438.08|434.08|437.85|433.85|438.12|434.12|437.85|433.85|14
1611531000000|2021-01-24 23:30:00|437.86|433.86|437.88|433.88|437.9|433.9|437.86|433.86|13
1611531010000|2021-01-24 23:30:10|437.87|433.87|437.99|433.99|438.02|434.02|437.87|433.87|19
1611531020000|2021-01-24 23:30:20|437.96|433.96|437.89|433.89|437.98|433.98|437.89|433.89|19
1611531030000|2021-01-24 23:30:30|437.88|433.88|437.87|433.87|437.91|433.91|437.87|433.87|17
1611531040000|2021-01-24 23:30:40|437.88|433.88|437.86|433.86|437.89|433.89|437.86|433.86|5
1611531050000|2021-01-24 23:30:50|437.85|433.85|437.85|433.85|437.9|433.9|437.83|433.83|13
1611531060000|2021-01-24 23:31:00|437.86|433.86|437.74|433.74|437.87|433.87|437.74|433.74|14
1611531070000|2021-01-24 23:31:10|437.67|433.67|437.79|433.79|437.83|433.83|437.67|433.67|22
1611531080000|2021-01-24 23:31:20|437.8|433.8|437.69|433.69|437.8|433.8|437.69|433.69|22
1611531090000|2021-01-24 23:31:30|437.71|433.71|437.7|433.7|437.71|433.71|437.67|433.67|8
1611531100000|2021-01-24 23:31:40|437.69|433.69|437.68|433.68|437.69|433.69|437.68|433.68|8
1611531110000|2021-01-24 23:31:50|437.69|433.69|437.64|433.64|437.7|433.7|437.6|433.6|20
1611531120000|2021-01-24 23:32:00|437.58|433.58|437.65|433.65|437.65|433.65|437.53|433.53|17
1611531130000|2021-01-24 23:32:10|437.63|433.63|437.6|433.6|437.63|433.63|437.56|433.56|15
1611531140000|2021-01-24 23:32:20|437.61|433.61|437.77|433.77|437.81|433.81|437.61|433.61|19
1611531150000|2021-01-24 23:32:30|437.78|433.78|437.9|433.9|437.92|433.92|437.74|433.74|17
1611531160000|2021-01-24 23:32:40|437.91|433.91|437.93|433.93|437.95|433.95|437.83|433.83|12
1611531170000|2021-01-24 23:32:50|437.94|433.94|437.86|433.86|437.97|433.97|437.82|433.82|22
1611531180000|2021-01-24 23:33:00|437.87|433.87|437.79|433.79|437.87|433.87|437.79|433.79|22
1611531190000|2021-01-24 23:33:10|437.8|433.8|437.76|433.76|437.82|433.82|437.65|433.65|30
1611531200000|2021-01-24 23:33:20|437.77|433.77|437.68|433.68|437.8|433.8|437.68|433.68|21
1611531210000|2021-01-24 23:33:30|437.69|433.69|437.65|433.65|437.8|433.8|437.65|433.65|16
1611531220000|2021-01-24 23:33:40|437.66|433.66|437.75|433.75|437.75|433.75|437.65|433.65|14
1611531230000|2021-01-24 23:33:50|437.73|433.73|437.78|433.78|437.84|433.84|437.73|433.73|16
1611531240000|2021-01-24 23:34:00|437.82|433.82|437.94|433.94|437.94|433.94|437.78|433.78|23
1611531250000|2021-01-24 23:34:10|437.93|433.93|437.93|433.93|437.99|433.99|437.93|433.93|19
1611531260000|2021-01-24 23:34:20|437.95|433.95|437.86|433.86|438|434|437.86|433.86|12
1611531270000|2021-01-24 23:34:30|437.87|433.87|437.98|433.98|438|434|437.86|433.86|23
1611531280000|2021-01-24 23:34:40|437.99|433.99|438.07|434.07|438.13|434.13|437.98|433.98|22
1611531290000|2021-01-24 23:34:50|438.09|434.09|438.02|434.02|438.1|434.1|437.94|433.94|21
1611531300000|2021-01-24 23:35:00|438|434|437.98|433.98|438.02|434.02|437.97|433.97|18
1611531310000|2021-01-24 23:35:10|437.97|433.97|438.03|434.03|438.05|434.05|437.97|433.97|14
1611531320000|2021-01-24 23:35:20|438.02|434.02|438.01|434.01|438.04|434.04|437.9|433.9|26
1611531330000|2021-01-24 23:35:30|438|434|438.08|434.08|438.09|434.09|437.99|433.99|16
1611531340000|2021-01-24 23:35:40|438.05|434.05|437.96|433.96|438.05|434.05|437.95|433.95|9
1611531350000|2021-01-24 23:35:50|437.98|433.98|438.01|434.01|438.02|434.02|437.98|433.98|12
1611531360000|2021-01-24 23:36:00|438|434|437.97|433.97|438.02|434.02|437.96|433.96|18
1611531370000|2021-01-24 23:36:10|438.01|434.01|437.85|433.85|438.01|434.01|437.83|433.83|15
1611531380000|2021-01-24 23:36:20|437.86|433.86|437.99|433.99|438.06|434.06|437.86|433.86|14
1611531390000|2021-01-24 23:36:30|437.98|433.98|437.94|433.94|437.99|433.99|437.94|433.94|11
1611531400000|2021-01-24 23:36:40|437.92|433.92|437.96|433.96|437.96|433.96|437.91|433.91|12
1611531410000|2021-01-24 23:36:50|437.95|433.95|437.94|433.94|437.96|433.96|437.93|433.93|14
1611531420000|2021-01-24 23:37:00|437.93|433.93|438.05|434.05|438.11|434.11|437.93|433.93|29
1611531430000|2021-01-24 23:37:10|438.06|434.06|438.06|434.06|438.11|434.11|438.04|434.04|14
1611531440000|2021-01-24 23:37:20|438.05|434.05|437.92|433.92|438.05|434.05|437.91|433.91|15
1611531450000|2021-01-24 23:37:30|437.91|433.91|438.01|434.01|438.03|434.03|437.89|433.89|21
1611531460000|2021-01-24 23:37:40|438.02|434.02|438.01|434.01|438.08|434.08|438.01|434.01|16
1611531470000|2021-01-24 23:37:50|438|434|438.19|434.19|438.26|434.26|438|434|20
1611531480000|2021-01-24 23:38:00|438.22|434.22|438.26|434.26|438.26|434.26|438.19|434.19|12
1611531490000|2021-01-24 23:38:10|438.25|434.25|438.25|434.25|438.26|434.26|438.18|434.18|15
1611531500000|2021-01-24 23:38:20|438.26|434.26|438.29|434.29|438.38|434.38|438.26|434.26|14
1611531510000|2021-01-24 23:38:30|438.3|434.3|438.4|434.4|438.4|434.4|438.3|434.3|13
1611531520000|2021-01-24 23:38:40|438.39|434.39|438.37|434.37|438.4|434.4|438.29|434.29|24
1611531530000|2021-01-24 23:38:50|438.36|434.36|438.35|434.35|438.38|434.38|438.29|434.29|15
1611531540000|2021-01-24 23:39:00|438.34|434.34|438.24|434.24|438.34|434.34|438.23|434.23|17
1611531550000|2021-01-24 23:39:10|438.25|434.25|438.25|434.25|438.26|434.26|438.16|434.16|22
1611531560000|2021-01-24 23:39:20|438.26|434.26|438.16|434.16|438.26|434.26|438.14|434.14|27
1611531570000|2021-01-24 23:39:30|438.17|434.17|438.16|434.16|438.17|434.17|438.15|434.15|22
1611531580000|2021-01-24 23:39:40|438.17|434.17|438.16|434.16|438.17|434.17|438.13|434.13|13
1611531590000|2021-01-24 23:39:50|438.15|434.15|438.15|434.15|438.16|434.16|438.14|434.14|15
1611531600000|2021-01-24 23:40:00|438.14|434.14|438.22|434.22|438.22|434.22|438.07|434.07|18
1611531610000|2021-01-24 23:40:10|438.23|434.23|438.19|434.19|438.23|434.23|438.17|434.17|17
1611531620000|2021-01-24 23:40:20|438.2|434.2|438.33|434.33|438.36|434.36|438.18|434.18|12
1611531630000|2021-01-24 23:40:30|438.34|434.34|438.38|434.38|438.38|434.38|438.3|434.3|10
1611531640000|2021-01-24 23:40:40|438.29|434.29|438.48|434.48|438.52|434.52|438.29|434.29|10
1611531650000|2021-01-24 23:40:50|438.52|434.52|438.49|434.49|438.52|434.52|438.48|434.48|14
1611531660000|2021-01-24 23:41:00|438.5|434.5|438.67|434.67|438.71|434.71|438.5|434.5|7
1611531670000|2021-01-24 23:41:10|438.66|434.66|438.74|434.74|438.76|434.76|438.66|434.66|6
1611531680000|2021-01-24 23:41:20|438.79|434.79|438.9|434.9|438.96|434.96|438.79|434.79|12
1611531690000|2021-01-24 23:41:30|438.85|434.85|439.28|435.28|439.36|435.36|438.7|434.7|25
1611531700000|2021-01-24 23:41:40|439.29|435.29|439.58|435.58|439.64|435.64|439.16|435.16|25
1611531710000|2021-01-24 23:41:50|439.57|435.57|440.36|436.36|440.44|436.44|439.49|435.49|21
1611531720000|2021-01-24 23:42:00|440.37|436.37|440.42|436.42|440.42|436.42|440.26|436.26|11
1611531730000|2021-01-24 23:42:10|440.43|436.43|440.48|436.48|440.48|436.48|440.43|436.43|14
1611531740000|2021-01-24 23:42:20|440.46|436.46|440.87|436.87|440.87|436.87|440.46|436.46|12
1611531750000|2021-01-24 23:42:30|440.89|436.89|440.95|436.95|441.08|437.08|440.75|436.75|25
1611531760000|2021-01-24 23:42:40|440.98|436.98|440.97|436.97|440.98|436.98|440.89|436.89|20
1611531770000|2021-01-24 23:42:50|440.98|436.98|440.94|436.94|441.07|437.07|440.94|436.94|24
1611531780000|2021-01-24 23:43:00|440.95|436.95|440.93|436.93|440.98|436.98|440.93|436.93|22
1611531790000|2021-01-24 23:43:10|440.94|436.94|440.94|436.94|440.96|436.96|440.88|436.88|21
1611531800000|2021-01-24 23:43:20|440.92|436.92|440.97|436.97|440.99|436.99|440.92|436.92|13
1611531810000|2021-01-24 23:43:30|440.99|436.99|441.04|437.04|441.04|437.04|440.92|436.92|10
1611531820000|2021-01-24 23:43:40|441.03|437.03|441.04|437.04|441.06|437.06|440.99|436.99|19
1611531830000|2021-01-24 23:43:50|441.26|437.26|441.31|437.31|441.34|437.34|441.26|437.26|21
1611531840000|2021-01-24 23:44:00|441.29|437.29|441.36|437.36|441.38|437.38|441.29|437.29|21
1611531850000|2021-01-24 23:44:10|441.38|437.38|441.35|437.35|441.38|437.38|441.34|437.34|17
1611531860000|2021-01-24 23:44:20|441.36|437.36|441.43|437.43|441.43|437.43|441.36|437.36|5
1611531870000|2021-01-24 23:44:30|441.48|437.48|441.57|437.57|441.63|437.63|441.42|437.42|24
1611531880000|2021-01-24 23:44:40|441.61|437.61|441.61|437.61|441.65|437.65|441.57|437.57|20
1611531890000|2021-01-24 23:44:50|441.63|437.63|441.69|437.69|441.71|437.71|441.6|437.6|9
1611531900000|2021-01-24 23:45:00|441.7|437.7|441.74|437.74|441.82|437.82|441.69|437.69|16
1611531910000|2021-01-24 23:45:10|441.8|437.8|442.01|438.01|442.05|438.05|441.72|437.72|25
1611531920000|2021-01-24 23:45:20|442.02|438.02|442.03|438.03|442.16|438.16|442.01|438.01|19
1611531930000|2021-01-24 23:45:30|442.02|438.02|441.84|437.84|442.02|438.02|441.8|437.8|19
1611531940000|2021-01-24 23:45:40|441.83|437.83|442.13|438.13|442.13|438.13|441.8|437.8|22
1611531950000|2021-01-24 23:45:50|442.05|438.05|442.33|438.33|442.42|438.42|442.05|438.05|24
1611531960000|2021-01-24 23:46:00|442.3|438.3|442.01|438.01|442.34|438.34|441.9|437.9|19
1611531970000|2021-01-24 23:46:10|441.96|437.96|442.01|438.01|442.09|438.09|441.96|437.96|15
1611531980000|2021-01-24 23:46:20|442.03|438.03|442.03|438.03|442.05|438.05|441.99|437.99|27
1611531990000|2021-01-24 23:46:30|442.01|438.01|441.88|437.88|442.19|438.19|441.88|437.88|16
1611532000000|2021-01-24 23:46:40|441.89|437.89|442.03|438.03|442.05|438.05|441.89|437.89|25
1611532010000|2021-01-24 23:46:50|442.04|438.04|442.02|438.02|442.06|438.06|442|438|18
1611532020000|2021-01-24 23:47:00|442.01|438.01|441.98|437.98|442.03|438.03|441.98|437.98|16
1611532030000|2021-01-24 23:47:10|442.01|438.01|442.05|438.05|442.07|438.07|441.97|437.97|14
1611532040000|2021-01-24 23:47:20|442.04|438.04|442.04|438.04|442.05|438.05|441.96|437.96|16
1611532050000|2021-01-24 23:47:30|442|438|441.99|437.99|442.03|438.03|441.98|437.98|12
1611532060000|2021-01-24 23:47:40|442.01|438.01|442.04|438.04|442.04|438.04|441.96|437.96|13
1611532070000|2021-01-24 23:47:50|442.02|438.02|442.05|438.05|442.06|438.06|442.02|438.02|9
1611532080000|2021-01-24 23:48:00|442.03|438.03|442.1|438.1|442.1|438.1|442.03|438.03|8
1611532090000|2021-01-24 23:48:10|442.09|438.09|442.2|438.2|442.23|438.23|442.09|438.09|19
1611532100000|2021-01-24 23:48:20|442.23|438.23|442.39|438.39|442.44|438.44|442.2|438.2|17
1611532110000|2021-01-24 23:48:30|442.49|438.49|442.63|438.63|442.71|438.71|442.47|438.47|12
1611532120000|2021-01-24 23:48:40|442.64|438.64|443.2|439.2|443.2|439.2|442.63|438.63|20
1611532130000|2021-01-24 23:48:50|443.17|439.17|443.26|439.26|443.3|439.3|443.16|439.16|20
1611532140000|2021-01-24 23:49:00|443.3|439.3|443.31|439.31|443.31|439.31|443.1|439.1|16
1611532150000|2021-01-24 23:49:10|443.37|439.37|443.64|439.64|443.64|439.64|443.29|439.29|16
1611532160000|2021-01-24 23:49:20|443.61|439.61|443.63|439.63|443.63|439.63|443.46|439.46|20
1611532170000|2021-01-24 23:49:30|443.61|439.61|443.42|439.42|443.65|439.65|443.39|439.39|21
1611532180000|2021-01-24 23:49:40|443.4|439.4|443.68|439.68|443.7|439.7|443.4|439.4|31
1611532190000|2021-01-24 23:49:50|443.66|439.66|443.7|439.7|443.74|439.74|443.63|439.63|23
1611532200000|2021-01-24 23:50:00|443.73|439.73|443.74|439.74|443.94|439.94|443.73|439.73|22
1611532210000|2021-01-24 23:50:10|443.79|439.79|443.78|439.78|443.89|439.89|443.76|439.76|24
1611532220000|2021-01-24 23:50:20|443.79|439.79|443.81|439.81|443.83|439.83|443.66|439.66|27
1611532230000|2021-01-24 23:50:30|443.82|439.82|443.73|439.73|443.82|439.82|443.65|439.65|20
1611532240000|2021-01-24 23:50:40|443.74|439.74|443.77|439.77|443.78|439.78|443.6|439.6|29
1611532250000|2021-01-24 23:50:50|443.78|439.78|443.65|439.65|443.8|439.8|443.56|439.56|32
1611532260000|2021-01-24 23:51:00|443.64|439.64|443.25|439.25|443.64|439.64|443.25|439.25|23
1611532270000|2021-01-24 23:51:10|443.29|439.29|443.15|439.15|443.29|439.29|443.15|439.15|19
1611532280000|2021-01-24 23:51:20|443.14|439.14|443.44|439.44|443.48|439.48|443.13|439.13|28
1611532290000|2021-01-24 23:51:30|443.4|439.4|443.55|439.55|443.55|439.55|443.36|439.36|33
1611532300000|2021-01-24 23:51:40|443.56|439.56|443.47|439.47|443.58|439.58|443.42|439.42|20
1611532310000|2021-01-24 23:51:50|443.46|439.46|443.27|439.27|443.51|439.51|443.27|439.27|20
1611532320000|2021-01-24 23:52:00|443.25|439.25|443.06|439.06|443.29|439.29|443.05|439.05|29
1611532330000|2021-01-24 23:52:10|443.05|439.05|442.98|438.98|443.06|439.06|442.97|438.97|21
1611532340000|2021-01-24 23:52:20|442.97|438.97|443.33|439.33|443.33|439.33|442.91|438.91|18
1611532350000|2021-01-24 23:52:30|443.32|439.32|443.38|439.38|443.43|439.43|443.23|439.23|22
1611532360000|2021-01-24 23:52:40|443.4|439.4|443.41|439.41|443.45|439.45|443.39|439.39|23
1611532370000|2021-01-24 23:52:50|443.42|439.42|443.47|439.47|443.5|439.5|443.41|439.41|26
1611532380000|2021-01-24 23:53:00|443.49|439.49|443.38|439.38|443.5|439.5|443.35|439.35|23
1611532390000|2021-01-24 23:53:10|443.41|439.41|443.5|439.5|443.63|439.63|443.39|439.39|27
1611532400000|2021-01-24 23:53:20|443.59|439.59|443.63|439.63|443.72|439.72|443.59|439.59|14
1611532410000|2021-01-24 23:53:30|443.62|439.62|443.58|439.58|443.63|439.63|443.53|439.53|11
1611532420000|2021-01-24 23:53:40|443.6|439.6|443.41|439.41|443.61|439.61|443.4|439.4|25
1611532430000|2021-01-24 23:53:50|443.4|439.4|443.29|439.29|443.41|439.41|443.26|439.26|16
1611532440000|2021-01-24 23:54:00|443.3|439.3|443.26|439.26|443.3|439.3|443.26|439.26|8
1611532450000|2021-01-24 23:54:10|443.25|439.25|443.05|439.05|443.27|439.27|443.04|439.04|27
1611532460000|2021-01-24 23:54:20|442.99|438.99|442.91|438.91|443.02|439.02|442.91|438.91|30
1611532470000|2021-01-24 23:54:30|442.89|438.89|442.58|438.58|442.89|438.89|442.58|438.58|29
1611532480000|2021-01-24 23:54:40|442.6|438.6|442.75|438.75|442.88|438.88|442.6|438.6|22
1611532490000|2021-01-24 23:54:50|442.74|438.74|442.7|438.7|442.75|438.75|442.66|438.66|15
1611532500000|2021-01-24 23:55:00|442.67|438.67|442.75|438.75|442.75|438.75|442.43|438.43|23
1611532510000|2021-01-24 23:55:10|442.73|438.73|442.82|438.82|442.82|438.82|442.73|438.73|10
1611532520000|2021-01-24 23:55:20|442.79|438.79|442.79|438.79|442.79|438.79|442.76|438.76|8
1611532530000|2021-01-24 23:55:30|442.78|438.78|443|439|443|439|442.78|438.78|12
1611532540000|2021-01-24 23:55:40|442.99|438.99|442.98|438.98|443|439|442.93|438.93|18
1611532550000|2021-01-24 23:55:50|442.99|438.99|443|439|443|439|442.98|438.98|14
1611532560000|2021-01-24 23:56:00|442.99|438.99|442.8|438.8|443|439|442.79|438.79|16
1611532570000|2021-01-24 23:56:10|442.79|438.79|442.79|438.79|442.83|438.83|442.78|438.78|22
1611532580000|2021-01-24 23:56:20|442.77|438.77|442.46|438.46|442.78|438.78|442.45|438.45|29
1611532590000|2021-01-24 23:56:30|442.47|438.47|442.38|438.38|442.56|438.56|442.38|438.38|21
1611532600000|2021-01-24 23:56:40|442.36|438.36|441.9|437.9|442.36|438.36|441.9|437.9|30
1611532610000|2021-01-24 23:56:50|441.92|437.92|442.17|438.17|442.17|438.17|441.92|437.92|23
1611532620000|2021-01-24 23:57:00|442.16|438.16|441.91|437.91|442.16|438.16|441.91|437.91|30
1611532630000|2021-01-24 23:57:10|441.9|437.9|442.05|438.05|442.05|438.05|441.87|437.87|17
1611532640000|2021-01-24 23:57:20|442.04|438.04|442.13|438.13|442.25|438.25|442.02|438.02|19
1611532650000|2021-01-24 23:57:30|442.14|438.14|442.45|438.45|442.45|438.45|442.11|438.11|12
1611532660000|2021-01-24 23:57:40|442.47|438.47|442.65|438.65|442.65|438.65|442.46|438.46|15
1611532670000|2021-01-24 23:57:50|442.6|438.6|442.57|438.57|442.6|438.6|442.53|438.53|21
1611532680000|2021-01-24 23:58:00|442.54|438.54|442.49|438.49|442.66|438.66|442.49|438.49|16
1611532690000|2021-01-24 23:58:10|442.5|438.5|442.44|438.44|442.51|438.51|442.44|438.44|12
1611532700000|2021-01-24 23:58:20|442.43|438.43|442.36|438.36|442.44|438.44|442.36|438.36|13
1611532710000|2021-01-24 23:58:30|442.38|438.38|442.37|438.37|442.38|438.38|442.36|438.36|6
1611532720000|2021-01-24 23:58:40|442.35|438.35|442.36|438.36|442.37|438.37|442.35|438.35|3
1611532730000|2021-01-24 23:58:50|442.32|438.32|442.27|438.27|442.34|438.34|442.27|438.27|6
1611532740000|2021-01-24 23:59:00|442.26|438.26|441.94|437.94|442.28|438.28|441.93|437.93|17
1611532750000|2021-01-24 23:59:10|441.99|437.99|441.86|437.86|441.99|437.99|441.86|437.86|15
1611532760000|2021-01-24 23:59:20|441.87|437.87|441.87|437.87|441.88|437.88|441.86|437.86|10
1611532770000|2021-01-24 23:59:30|441.85|437.85|441.71|437.71|441.87|437.87|441.71|437.71|7
1611532780000|2021-01-24 23:59:40|441.72|437.72|441.7|437.7|441.74|437.74|441.7|437.7|13
1611532790000|2021-01-24 23:59:50|441.69|437.69|442|438|442.05|438.05|441.69|437.69|12
1611532800000|2021-01-25 00:00:00|441.95|437.95|441.97|437.97|441.98|437.98|441.95|437.95|9
1611532810000|2021-01-25 00:00:10|441.98|437.98|441.95|437.95|441.98|437.98|441.95|437.95|8
1611532820000|2021-01-25 00:00:20|441.94|437.94|441.88|437.88|441.99|437.99|441.87|437.87|12
1611532830000|2021-01-25 00:00:30|441.87|437.87|442.21|438.21|442.25|438.25|441.87|437.87|31
1611532840000|2021-01-25 00:00:40|442.14|438.14|442.19|438.19|442.21|438.21|442.14|438.14|7
1611532850000|2021-01-25 00:00:50|442.18|438.18|442.01|438.01|442.18|438.18|441.92|437.92|23
1611532860000|2021-01-25 00:01:00|441.99|437.99|442.11|438.11|442.15|438.15|441.96|437.96|15
1611532870000|2021-01-25 00:01:10|442.07|438.07|441.97|437.97|442.12|438.12|441.97|437.97|12
1611532880000|2021-01-25 00:01:20|441.98|437.98|441.8|437.8|441.98|437.98|441.76|437.76|25
1611532890000|2021-01-25 00:01:30|441.84|437.84|441.9|437.9|441.99|437.99|441.84|437.84|22
1611532900000|2021-01-25 00:01:40|441.91|437.91|441.81|437.81|441.91|437.91|441.8|437.8|18
1611532910000|2021-01-25 00:01:50|441.83|437.83|441.69|437.69|441.83|437.83|441.69|437.69|23
1611532920000|2021-01-25 00:02:00|441.7|437.7|441.78|437.78|441.97|437.97|441.65|437.65|28
1611532930000|2021-01-25 00:02:10|441.83|437.83|441.96|437.96|441.99|437.99|441.83|437.83|13
1611532940000|2021-01-25 00:02:20|441.95|437.95|442.28|438.28|442.28|438.28|441.87|437.87|24
1611532950000|2021-01-25 00:02:30|442.22|438.22|443.64|439.64|443.64|439.64|442.22|438.22|30
1611532960000|2021-01-25 00:02:40|443.63|439.63|443.99|439.99|444.09|440.09|443.4|439.4|22
1611532970000|2021-01-25 00:02:50|444.03|440.03|444.19|440.19|444.19|440.19|444.03|440.03|29
1611532980000|2021-01-25 00:03:00|444.24|440.24|444.11|440.11|444.24|440.24|444.06|440.06|8
1611532990000|2021-01-25 00:03:10|444.1|440.1|444.39|440.39|444.46|440.46|444.03|440.03|27
1611533000000|2021-01-25 00:03:20|444.47|440.47|443.93|439.93|444.58|440.58|443.72|439.72|37
1611533010000|2021-01-25 00:03:30|443.87|439.87|444.03|440.03|444.08|440.08|443.79|439.79|31
1611533020000|2021-01-25 00:03:40|444.02|440.02|443.55|439.55|444.03|440.03|443.55|439.55|28
1611533030000|2021-01-25 00:03:50|443.57|439.57|443.08|439.08|443.62|439.62|443.08|439.08|25
1611533040000|2021-01-25 00:04:00|443.07|439.07|442.81|438.81|443.07|439.07|442.81|438.81|17
1611533050000|2021-01-25 00:04:10|442.82|438.82|442.74|438.74|442.82|438.82|442.74|438.74|20
1611533060000|2021-01-25 00:04:20|442.73|438.73|441.88|437.88|442.73|438.73|441.88|437.88|29
1611533070000|2021-01-25 00:04:30|441.84|437.84|441.72|437.72|441.84|437.84|441.57|437.57|27
1611533080000|2021-01-25 00:04:40|441.69|437.69|441.64|437.64|441.72|437.72|441.58|437.58|18
1611533090000|2021-01-25 00:04:50|441.63|437.63|441.71|437.71|441.72|437.72|441.04|437.04|31
1611533100000|2021-01-25 00:05:00|441.72|437.72|441.54|437.54|441.72|437.72|441.39|437.39|27
1611533110000|2021-01-25 00:05:10|441.51|437.51|441.59|437.59|441.59|437.59|441.47|437.47|22
1611533120000|2021-01-25 00:05:20|441.56|437.56|441.51|437.51|441.73|437.73|441.45|437.45|32
1611533130000|2021-01-25 00:05:30|441.52|437.52|441.36|437.36|441.53|437.53|441.36|437.36|19
1611533140000|2021-01-25 00:05:40|441.38|437.38|441.52|437.52|441.58|437.58|441.36|437.36|25
1611533150000|2021-01-25 00:05:50|441.5|437.5|441.55|437.55|441.55|437.55|441.41|437.41|29
1611533160000|2021-01-25 00:06:00|441.56|437.56|441.89|437.89|441.89|437.89|441.54|437.54|26
1611533170000|2021-01-25 00:06:10|441.9|437.9|441.9|437.9|441.9|437.9|441.73|437.73|19
1611533180000|2021-01-25 00:06:20|441.89|437.89|442.04|438.04|442.04|438.04|441.87|437.87|18
1611533190000|2021-01-25 00:06:30|442.03|438.03|441.96|437.96|442.04|438.04|441.95|437.95|15
1611533200000|2021-01-25 00:06:40|441.98|437.98|442.15|438.15|442.15|438.15|441.95|437.95|15
1611533210000|2021-01-25 00:06:50|442.19|438.19|442.15|438.15|442.19|438.19|442.15|438.15|4
1611533220000|2021-01-25 00:07:00|442.35|438.35|442.77|438.77|442.8|438.8|442.35|438.35|13
1611533230000|2021-01-25 00:07:10|442.78|438.78|442.77|438.77|442.83|438.83|442.51|438.51|15
1611533240000|2021-01-25 00:07:20|442.78|438.78|442.7|438.7|443.03|439.03|442.65|438.65|17
1611533250000|2021-01-25 00:07:30|442.81|438.81|442.7|438.7|442.86|438.86|442.69|438.69|11
1611533260000|2021-01-25 00:07:40|442.71|438.71|442.71|438.71|442.74|438.74|442.7|438.7|5
1611533270000|2021-01-25 00:07:50|442.73|438.73|442.75|438.75|442.75|438.75|442.7|438.7|4
1611533280000|2021-01-25 00:08:00|443.33|439.33|443.55|439.55|443.73|439.73|443.28|439.28|23
1611533290000|2021-01-25 00:08:10|443.54|439.54|443.82|439.82|443.89|439.89|443.4|439.4|10
1611533300000|2021-01-25 00:08:20|443.74|439.74|444.15|440.15|444.22|440.22|443.74|439.74|22
1611533310000|2021-01-25 00:08:30|444.17|440.17|444.19|440.19|444.19|440.19|444.11|440.11|15
1611533320000|2021-01-25 00:08:40|444.18|440.18|444.18|440.18|444.2|440.2|444.18|440.18|5
1611533330000|2021-01-25 00:08:50|444.21|440.21|444.24|440.24|444.24|440.24|444.2|440.2|8
1611533340000|2021-01-25 00:09:00|444.26|440.26|444.48|440.48|444.5|440.5|444.26|440.26|12
1611533350000|2021-01-25 00:09:10|444.47|440.47|444.39|440.39|444.49|440.49|444.36|440.36|14
1611533360000|2021-01-25 00:09:20|444.38|440.38|444.39|440.39|444.39|440.39|444.36|440.36|17
1611533370000|2021-01-25 00:09:30|444.4|440.4|444.38|440.38|444.43|440.43|444.38|440.38|7
1611533380000|2021-01-25 00:09:40|444.4|440.4|444.69|440.69|444.72|440.72|444.4|440.4|14
1611533390000|2021-01-25 00:09:50|444.68|440.68|444.97|440.97|444.97|440.97|444.67|440.67|10
1611533400000|2021-01-25 00:10:00|444.98|440.98|444.98|440.98|445|441|444.96|440.96|11
1611533410000|2021-01-25 00:10:10|444.97|440.97|445.05|441.05|445.28|441.28|444.97|440.97|14
1611533420000|2021-01-25 00:10:20|445.03|441.03|444.63|440.63|445.05|441.05|444.61|440.61|21
1611533430000|2021-01-25 00:10:30|444.62|440.62|444.02|440.02|444.63|440.63|444.01|440.01|27
1611533440000|2021-01-25 00:10:40|444.06|440.06|444.24|440.24|444.27|440.27|444.05|440.05|20
1611533450000|2021-01-25 00:10:50|444.25|440.25|443.69|439.69|444.28|440.28|443.64|439.64|26
1611533460000|2021-01-25 00:11:00|443.7|439.7|443.54|439.54|443.79|439.79|443.54|439.54|24
1611533470000|2021-01-25 00:11:10|443.55|439.55|443.18|439.18|443.62|439.62|443.18|439.18|19
1611533480000|2021-01-25 00:11:20|443.17|439.17|443.24|439.24|443.25|439.25|443.17|439.17|15
1611533490000|2021-01-25 00:11:30|443.28|439.28|443.39|439.39|443.39|439.39|443.18|439.18|22
1611533500000|2021-01-25 00:11:40|443.4|439.4|443.51|439.51|443.52|439.52|443.29|439.29|28
1611533510000|2021-01-25 00:11:50|443.52|439.52|443.55|439.55|443.64|439.64|443.5|439.5|21
1611533520000|2021-01-25 00:12:00|443.57|439.57|443.8|439.8|443.91|439.91|443.51|439.51|18
1611533530000|2021-01-25 00:12:10|443.83|439.83|443.83|439.83|443.87|439.87|443.8|439.8|5
1611533540000|2021-01-25 00:12:20|443.84|439.84|444.19|440.19|444.49|440.49|443.66|439.66|21
1611533550000|2021-01-25 00:12:30|444.48|440.48|444.86|440.86|444.9|440.9|444.19|440.19|10
1611533560000|2021-01-25 00:12:40|444.8|440.8|444.58|440.58|445.07|441.07|444.58|440.58|15
1611533570000|2021-01-25 00:12:50|444.99|440.99|445.91|441.91|445.95|441.95|444.91|440.91|26
1611533580000|2021-01-25 00:13:00|445.87|441.87|445.68|441.68|445.87|441.87|445.43|441.43|28
1611533590000|2021-01-25 00:13:10|445.74|441.74|445.62|441.62|445.74|441.74|445.48|441.48|33
1611533600000|2021-01-25 00:13:20|445.6|441.6|445.63|441.63|445.74|441.74|445.59|441.59|34
1611533610000|2021-01-25 00:13:30|445.6|441.6|445.75|441.75|445.77|441.77|445.6|441.6|26
1611533620000|2021-01-25 00:13:40|445.74|441.74|445.98|441.98|446.02|442.02|445.74|441.74|13
1611533630000|2021-01-25 00:13:50|446.11|442.11|446.11|442.11|446.11|442.11|446.11|442.11|1
1611533640000|2021-01-25 00:14:00|446.1|442.1|446.09|442.09|446.11|442.11|446.09|442.09|7
1611533650000|2021-01-25 00:14:10|446.1|442.1|446.1|442.1|446.1|442.1|446.1|442.1|1
1611533660000|2021-01-25 00:14:20|446.09|442.09|446.47|442.47|446.52|442.52|446.09|442.09|21
1611533670000|2021-01-25 00:14:30|446.46|442.46|446.57|442.57|446.69|442.69|446.32|442.32|26
1611533680000|2021-01-25 00:14:40|446.53|442.53|445.79|441.79|446.54|442.54|445.7|441.7|34
1611533690000|2021-01-25 00:14:50|445.82|441.82|445.98|441.98|446.03|442.03|445.72|441.72|27
1611533700000|2021-01-25 00:15:00|446.01|442.01|446.05|442.05|446.14|442.14|445.93|441.93|21
1611533710000|2021-01-25 00:15:10|446.09|442.09|446.21|442.21|446.26|442.26|446.07|442.07|30
1611533720000|2021-01-25 00:15:20|446.23|442.23|446.61|442.61|446.61|442.61|446.14|442.14|27
1611533730000|2021-01-25 00:15:30|446.63|442.63|446.6|442.6|446.64|442.64|446.57|442.57|19
1611533740000|2021-01-25 00:15:40|446.56|442.56|446.77|442.77|446.81|442.81|446.56|442.56|22
1611533750000|2021-01-25 00:15:50|446.78|442.78|446.77|442.77|446.8|442.8|446.76|442.76|13
1611533760000|2021-01-25 00:16:00|446.76|442.76|446.71|442.71|446.78|442.78|446.66|442.66|15
1611533770000|2021-01-25 00:16:10|446.7|442.7|446.79|442.79|446.86|442.86|446.66|442.66|25
1611533780000|2021-01-25 00:16:20|446.78|442.78|446.75|442.75|446.79|442.79|446.75|442.75|27
1611533790000|2021-01-25 00:16:30|446.78|442.78|446.56|442.56|446.79|442.79|446.55|442.55|34
1611533800000|2021-01-25 00:16:40|446.55|442.55|446.54|442.54|446.74|442.74|446.52|442.52|29
1611533810000|2021-01-25 00:16:50|446.55|442.55|446.44|442.44|446.59|442.59|446.41|442.41|23
1611533820000|2021-01-25 00:17:00|446.43|442.43|445.92|441.92|446.43|442.43|445.91|441.91|31
1611533830000|2021-01-25 00:17:10|445.91|441.91|445.76|441.76|446|442|445.65|441.65|31
1611533840000|2021-01-25 00:17:20|445.77|441.77|445.59|441.59|445.85|441.85|445.57|441.57|23
1611533850000|2021-01-25 00:17:30|445.57|441.57|445.59|441.59|445.59|441.59|445.41|441.41|25
1611533860000|2021-01-25 00:17:40|445.6|441.6|445.7|441.7|445.73|441.73|445.49|441.49|29
1611533870000|2021-01-25 00:17:50|445.66|441.66|445.56|441.56|445.76|441.76|445.56|441.56|30
1611533880000|2021-01-25 00:18:00|445.57|441.57|445.34|441.34|445.65|441.65|445.34|441.34|31
1611533890000|2021-01-25 00:18:10|445.33|441.33|445.59|441.59|445.59|441.59|445.29|441.29|29
1611533900000|2021-01-25 00:18:20|445.74|441.74|445.98|441.98|446.14|442.14|445.74|441.74|31
1611533910000|2021-01-25 00:18:30|445.91|441.91|446.56|442.56|446.56|442.56|445.9|441.9|27
1611533920000|2021-01-25 00:18:40|446.59|442.59|446.53|442.53|446.59|442.59|446.5|442.5|21
1611533930000|2021-01-25 00:18:50|446.54|442.54|445.88|441.88|446.54|442.54|445.8|441.8|27
1611533940000|2021-01-25 00:19:00|445.87|441.87|446.31|442.31|446.63|442.63|445.86|441.86|37
1611533950000|2021-01-25 00:19:10|446.38|442.38|446.19|442.19|446.39|442.39|446.16|442.16|33
1611533960000|2021-01-25 00:19:20|446.18|442.18|446.01|442.01|446.23|442.23|446.01|442.01|24
1611533970000|2021-01-25 00:19:30|446|442|446.27|442.27|446.31|442.31|445.97|441.97|26
1611533980000|2021-01-25 00:19:40|446.16|442.16|446.08|442.08|446.16|442.16|446.02|442.02|25
1611533990000|2021-01-25 00:19:50|446.07|442.07|446.12|442.12|446.15|442.15|446.05|442.05|17
1611534000000|2021-01-25 00:20:00|446.13|442.13|445.66|441.66|446.15|442.15|445.61|441.61|31
1611534010000|2021-01-25 00:20:10|445.68|441.68|445.7|441.7|445.71|441.71|445.56|441.56|26
1611534020000|2021-01-25 00:20:20|445.69|441.69|445.66|441.66|445.73|441.73|445.57|441.57|33
1611534030000|2021-01-25 00:20:30|445.67|441.67|445.65|441.65|445.73|441.73|445.63|441.63|17
1611534040000|2021-01-25 00:20:40|445.68|441.68|445.76|441.76|445.77|441.77|445.64|441.64|29
1611534050000|2021-01-25 00:20:50|445.75|441.75|445.91|441.91|445.95|441.95|445.71|441.71|26
1611534060000|2021-01-25 00:21:00|445.93|441.93|446.49|442.49|446.5|442.5|445.91|441.91|23
1611534070000|2021-01-25 00:21:10|446.51|442.51|446.92|442.92|446.94|442.94|446.49|442.49|21
1611534080000|2021-01-25 00:21:20|446.89|442.89|447.13|443.13|447.15|443.15|446.89|442.89|26
1611534090000|2021-01-25 00:21:30|447.14|443.14|447.15|443.15|447.19|443.19|447.07|443.07|27
1611534100000|2021-01-25 00:21:40|447.19|443.19|447.4|443.4|447.42|443.42|447.15|443.15|26
1611534110000|2021-01-25 00:21:50|447.39|443.39|447.4|443.4|447.42|443.42|447.38|443.38|16
1611534120000|2021-01-25 00:22:00|447.39|443.39|447.27|443.27|447.5|443.5|447.27|443.27|34
1611534130000|2021-01-25 00:22:10|447.16|443.16|446.88|442.88|447.16|443.16|446.86|442.86|27
1611534140000|2021-01-25 00:22:20|446.89|442.89|446.68|442.68|446.89|442.89|446.63|442.63|24
1611534150000|2021-01-25 00:22:30|446.65|442.65|446.53|442.53|446.82|442.82|446.53|442.53|28
1611534160000|2021-01-25 00:22:40|446.38|442.38|446.11|442.11|446.38|442.38|446.1|442.1|24
1611534170000|2021-01-25 00:22:50|446.12|442.12|446.18|442.18|446.24|442.24|446.12|442.12|15
1611534180000|2021-01-25 00:23:00|446.15|442.15|446.55|442.55|446.55|442.55|446.15|442.15|18
1611534190000|2021-01-25 00:23:10|446.54|442.54|446.74|442.74|446.9|442.9|446.49|442.49|31
1611534200000|2021-01-25 00:23:20|446.75|442.75|446.85|442.85|446.87|442.87|446.69|442.69|26
1611534210000|2021-01-25 00:23:30|446.87|442.87|447.01|443.01|447.03|443.03|446.85|442.85|21
1611534220000|2021-01-25 00:23:40|446.97|442.97|446.94|442.94|447.02|443.02|446.92|442.92|19
1611534230000|2021-01-25 00:23:50|446.93|442.93|447.26|443.26|447.26|443.26|446.91|442.91|24
1611534240000|2021-01-25 00:24:00|447.31|443.31|447.17|443.17|447.5|443.5|447.16|443.16|35
1611534250000|2021-01-25 00:24:10|447.16|443.16|447.33|443.33|447.35|443.35|447.16|443.16|33
1611534260000|2021-01-25 00:24:20|447.42|443.42|447.42|443.42|447.43|443.43|447.33|443.33|24
1611534270000|2021-01-25 00:24:30|447.41|443.41|447.5|443.5|447.52|443.52|447.41|443.41|20
1611534280000|2021-01-25 00:24:40|447.52|443.52|447.45|443.45|447.52|443.52|447.37|443.37|15
1611534290000|2021-01-25 00:24:50|447.44|443.44|447.47|443.47|447.5|443.5|447.44|443.44|8
1611534300000|2021-01-25 00:25:00|447.48|443.48|447.88|443.88|447.9|443.9|447.47|443.47|12
1611534310000|2021-01-25 00:25:10|447.93|443.93|447.82|443.82|448.01|444.01|447.79|443.79|16
1611534320000|2021-01-25 00:25:20|447.78|443.78|447.33|443.33|447.78|443.78|447.33|443.33|24
1611534330000|2021-01-25 00:25:30|447.31|443.31|447.45|443.45|447.49|443.49|447.31|443.31|29
1611534340000|2021-01-25 00:25:40|447.48|443.48|447.69|443.69|447.7|443.7|447.43|443.43|26
1611534350000|2021-01-25 00:25:50|447.7|443.7|448.4|444.4|448.59|444.59|447.7|443.7|27
1611534360000|2021-01-25 00:26:00|448.38|444.38|448.02|444.02|448.39|444.39|447.9|443.9|21
1611534370000|2021-01-25 00:26:10|448.03|444.03|447.79|443.79|448.08|444.08|447.74|443.74|32
1611534380000|2021-01-25 00:26:20|447.69|443.69|447.33|443.33|447.69|443.69|447.11|443.11|33
1611534390000|2021-01-25 00:26:30|447.3|443.3|447.39|443.39|447.45|443.45|447.19|443.19|33
1611534400000|2021-01-25 00:26:40|447.44|443.44|447.3|443.3|447.44|443.44|447.26|443.26|17
1611534410000|2021-01-25 00:26:50|447.27|443.27|447.03|443.03|447.27|443.27|447.03|443.03|14
1611534420000|2021-01-25 00:27:00|447.04|443.04|447.06|443.06|447.09|443.09|447.02|443.02|18
1611534430000|2021-01-25 00:27:10|447.13|443.13|447.26|443.26|447.31|443.31|446.99|442.99|28
1611534440000|2021-01-25 00:27:20|447.34|443.34|447.37|443.37|447.55|443.55|447.26|443.26|29
1611534450000|2021-01-25 00:27:30|447.35|443.35|447.8|443.8|447.99|443.99|447.35|443.35|25
1611534460000|2021-01-25 00:27:40|447.85|443.85|447.72|443.72|447.94|443.94|447.67|443.67|26
1611534470000|2021-01-25 00:27:50|447.69|443.69|447.6|443.6|447.7|443.7|447.5|443.5|33
1611534480000|2021-01-25 00:28:00|447.61|443.61|447.73|443.73|447.73|443.73|447.59|443.59|16
1611534490000|2021-01-25 00:28:10|447.75|443.75|448.04|444.04|448.04|444.04|447.75|443.75|20
1611534500000|2021-01-25 00:28:20|448.02|444.02|448.31|444.31|448.32|444.32|447.91|443.91|29
1611534510000|2021-01-25 00:28:30|448.3|444.3|448.23|444.23|448.32|444.32|448.2|444.2|27
1611534520000|2021-01-25 00:28:40|448.22|444.22|448.45|444.45|448.46|444.46|448.2|444.2|24
1611534530000|2021-01-25 00:28:50|448.44|444.44|448.68|444.68|448.68|444.68|448.08|444.08|33
1611534540000|2021-01-25 00:29:00|448.67|444.67|448.01|444.01|448.67|444.67|447.99|443.99|30
1611534550000|2021-01-25 00:29:10|448|444|448.15|444.15|448.19|444.19|447.96|443.96|32
1611534560000|2021-01-25 00:29:20|448.17|444.17|448.23|444.23|448.25|444.25|447.83|443.83|26
1611534570000|2021-01-25 00:29:30|448.24|444.24|448.14|444.14|448.24|444.24|448|444|30
1611534580000|2021-01-25 00:29:40|448.19|444.19|448.2|444.2|448.2|444.2|448.11|444.11|12
1611534590000|2021-01-25 00:29:50|448.19|444.19|448.19|444.19|448.23|444.23|448.17|444.17|10
1611534600000|2021-01-25 00:30:00|448.21|444.21|448.25|444.25|448.32|444.32|448.19|444.19|26
1611534610000|2021-01-25 00:30:10|448.26|444.26|448.41|444.41|448.41|444.41|448.13|444.13|25
1611534620000|2021-01-25 00:30:20|448.36|444.36|448.43|444.43|448.45|444.45|448.35|444.35|25
1611534630000|2021-01-25 00:30:30|448.45|444.45|448.43|444.43|448.46|444.46|448.43|444.43|23
1611534640000|2021-01-25 00:30:40|448.44|444.44|448.45|444.45|448.46|444.46|448.41|444.41|16
1611534650000|2021-01-25 00:30:50|448.44|444.44|448.43|444.43|448.47|444.47|448.41|444.41|14
1611534660000|2021-01-25 00:31:00|448.42|444.42|447.96|443.96|448.42|444.42|447.96|443.96|27
1611534670000|2021-01-25 00:31:10|447.86|443.86|447.47|443.47|447.93|443.93|447.47|443.47|30
1611534680000|2021-01-25 00:31:20|447.46|443.46|447.55|443.55|447.6|443.6|447.43|443.43|26
1611534690000|2021-01-25 00:31:30|447.54|443.54|447.46|443.46|447.59|443.59|447.46|443.46|14
1611534700000|2021-01-25 00:31:40|447.48|443.48|447.21|443.21|447.51|443.51|447.19|443.19|25
1611534710000|2021-01-25 00:31:50|447.2|443.2|447.26|443.26|447.35|443.35|447.17|443.17|32
1611534720000|2021-01-25 00:32:00|447.28|443.28|447.86|443.86|447.86|443.86|447.28|443.28|30
1611534730000|2021-01-25 00:32:10|447.82|443.82|447.88|443.88|447.95|443.95|447.82|443.82|23
1611534740000|2021-01-25 00:32:20|447.9|443.9|448.02|444.02|448.04|444.04|447.9|443.9|15
1611534750000|2021-01-25 00:32:30|448.05|444.05|448.15|444.15|448.24|444.24|447.97|443.97|25
1611534760000|2021-01-25 00:32:40|447.93|443.93|449.25|445.25|449.36|445.36|447.93|443.93|27
1611534770000|2021-01-25 00:32:50|449.3|445.3|449.37|445.37|449.49|445.49|449.25|445.25|26
1611534780000|2021-01-25 00:33:00|449.41|445.41|448.68|444.68|449.46|445.46|448.68|444.68|30
1611534790000|2021-01-25 00:33:10|448.64|444.64|449.08|445.08|449.13|445.13|448.51|444.51|30
1611534800000|2021-01-25 00:33:20|449.15|445.15|449.12|445.12|449.22|445.22|449.09|445.09|21
1611534810000|2021-01-25 00:33:30|449.11|445.11|449.24|445.24|449.26|445.26|449.09|445.09|18
1611534820000|2021-01-25 00:33:40|449.3|445.3|449.3|445.3|449.33|445.33|449.28|445.28|9
1611534830000|2021-01-25 00:33:50|449.29|445.29|449.24|445.24|449.29|445.29|449.1|445.1|17
1611534840000|2021-01-25 00:34:00|449.26|445.26|449.2|445.2|449.27|445.27|449.2|445.2|11
1611534850000|2021-01-25 00:34:10|449.19|445.19|448.94|444.94|449.24|445.24|448.92|444.92|25
1611534860000|2021-01-25 00:34:20|448.88|444.88|448.4|444.4|448.88|444.88|448.4|444.4|31
1611534870000|2021-01-25 00:34:30|448.39|444.39|448.46|444.46|448.63|444.63|448.32|444.32|32
1611534880000|2021-01-25 00:34:40|448.44|444.44|448.24|444.24|448.44|444.44|448.24|444.24|18
1611534890000|2021-01-25 00:34:50|448.19|444.19|448.05|444.05|448.19|444.19|448.03|444.03|19
1611534900000|2021-01-25 00:35:00|448.06|444.06|447.57|443.57|448.06|444.06|447.57|443.57|31
1611534910000|2021-01-25 00:35:10|447.55|443.55|447.35|443.35|447.55|443.55|447.28|443.28|21
1611534920000|2021-01-25 00:35:20|447.34|443.34|447.42|443.42|447.43|443.43|447.33|443.33|21
1611534930000|2021-01-25 00:35:30|447.41|443.41|447.61|443.61|447.73|443.73|447.41|443.41|22
1611534940000|2021-01-25 00:35:40|447.6|443.6|447.47|443.47|447.61|443.61|447.18|443.18|31
1611534950000|2021-01-25 00:35:50|447.48|443.48|447.33|443.33|447.49|443.49|447.33|443.33|13
1611534960000|2021-01-25 00:36:00|447.32|443.32|447.59|443.59|447.59|443.59|447.25|443.25|26
1611534970000|2021-01-25 00:36:10|447.63|443.63|447.57|443.57|447.79|443.79|447.56|443.56|36
1611534980000|2021-01-25 00:36:20|447.62|443.62|447.37|443.37|447.62|443.62|447.3|443.3|19
1611534990000|2021-01-25 00:36:30|447.39|443.39|447.38|443.38|447.41|443.41|447.36|443.36|21
1611535000000|2021-01-25 00:36:40|447.37|443.37|447.45|443.45|447.5|443.5|447.37|443.37|15
1611535010000|2021-01-25 00:36:50|447.48|443.48|447.61|443.61|447.72|443.72|447.48|443.48|24
1611535020000|2021-01-25 00:37:00|447.59|443.59|447.68|443.68|447.82|443.82|447.57|443.57|24
1611535030000|2021-01-25 00:37:10|447.65|443.65|448.11|444.11|448.15|444.15|447.65|443.65|21
1611535040000|2021-01-25 00:37:20|448.16|444.16|448.17|444.17|448.19|444.19|448.13|444.13|20
1611535050000|2021-01-25 00:37:30|448.15|444.15|448.23|444.23|448.23|444.23|448.15|444.15|8
1611535060000|2021-01-25 00:37:40|448.22|444.22|448|444|448.23|444.23|447.47|443.47|27
1611535070000|2021-01-25 00:37:50|447.98|443.98|447.74|443.74|448|444|447.71|443.71|32
1611535080000|2021-01-25 00:38:00|447.66|443.66|447.83|443.83|447.86|443.86|447.5|443.5|26
1611535090000|2021-01-25 00:38:10|447.85|443.85|447.84|443.84|447.88|443.88|447.8|443.8|19
1611535100000|2021-01-25 00:38:20|447.85|443.85|447.88|443.88|447.88|443.88|447.83|443.83|20
1611535110000|2021-01-25 00:38:30|447.86|443.86|447.98|443.98|447.99|443.99|447.85|443.85|11
1611535120000|2021-01-25 00:38:40|448.02|444.02|448.03|444.03|448.03|444.03|448.01|444.01|9
1611535130000|2021-01-25 00:38:50|448.04|444.04|448.16|444.16|448.16|444.16|448.04|444.04|7
1611535140000|2021-01-25 00:39:00|448.15|444.15|448.16|444.16|448.25|444.25|447.29|443.29|24
1611535150000|2021-01-25 00:39:10|448.17|444.17|448.2|444.2|448.26|444.26|448.15|444.15|17
1611535160000|2021-01-25 00:39:20|448.19|444.19|448.02|444.02|448.19|444.19|448.02|444.02|12
1611535170000|2021-01-25 00:39:30|448.03|444.03|447.7|443.7|448.04|444.04|447.46|443.46|19
1611535180000|2021-01-25 00:39:40|447.69|443.69|447.74|443.74|447.81|443.81|447.63|443.63|20
1611535190000|2021-01-25 00:39:50|447.71|443.71|447.75|443.75|447.91|443.91|447.71|443.71|25
1611535200000|2021-01-25 00:40:00|447.74|443.74|447.31|443.31|447.74|443.74|446.62|442.62|22
1611535210000|2021-01-25 00:40:10|447.3|443.3|446.41|442.41|447.3|443.3|446.23|442.23|29
1611535220000|2021-01-25 00:40:20|446.4|442.4|446.28|442.28|446.54|442.54|446.27|442.27|25
1611535230000|2021-01-25 00:40:30|446.29|442.29|446.38|442.38|446.45|442.45|446.29|442.29|22
1611535240000|2021-01-25 00:40:40|446.37|442.37|446.41|442.41|446.54|442.54|444.89|440.89|27
1611535250000|2021-01-25 00:40:50|446.42|442.42|446.38|442.38|446.5|442.5|446.36|442.36|21
1611535260000|2021-01-25 00:41:00|446.39|442.39|446.43|442.43|446.61|442.61|445.63|441.63|24
1611535270000|2021-01-25 00:41:10|446.41|442.41|446.35|442.35|446.41|442.41|445.95|441.95|26
1611535280000|2021-01-25 00:41:20|446.34|442.34|446.28|442.28|446.35|442.35|446.26|442.26|11
1611535290000|2021-01-25 00:41:30|446.27|442.27|446.36|442.36|446.44|442.44|446.24|442.24|19
1611535300000|2021-01-25 00:41:40|446.37|442.37|446.36|442.36|446.42|442.42|446.28|442.28|25
1611535310000|2021-01-25 00:41:50|446.35|442.35|446.26|442.26|446.41|442.41|445.96|441.96|26
1611535320000|2021-01-25 00:42:00|446.24|442.24|446.32|442.32|446.37|442.37|446.16|442.16|25
1611535330000|2021-01-25 00:42:10|446.25|442.25|446.33|442.33|446.34|442.34|445.6|441.6|27
1611535340000|2021-01-25 00:42:20|446.32|442.32|446.26|442.26|446.34|442.34|446.25|442.25|19
1611535350000|2021-01-25 00:42:30|446.27|442.27|446.35|442.35|446.37|442.37|446.27|442.27|13
1611535360000|2021-01-25 00:42:40|446.34|442.34|446.44|442.44|446.44|442.44|446.34|442.34|8
1611535370000|2021-01-25 00:42:50|446.43|442.43|446.34|442.34|446.52|442.52|446.33|442.33|20
1611535380000|2021-01-25 00:43:00|446.35|442.35|446.4|442.4|446.43|442.43|446.34|442.34|16
1611535390000|2021-01-25 00:43:10|446.41|442.41|446.35|442.35|446.41|442.41|446.34|442.34|14
1611535400000|2021-01-25 00:43:20|446.32|442.32|446.27|442.27|446.34|442.34|446.23|442.23|7
1611535410000|2021-01-25 00:43:30|446.26|442.26|446.3|442.3|446.31|442.31|446.24|442.24|13
1611535420000|2021-01-25 00:43:40|446.35|442.35|446.29|442.29|446.36|442.36|446.24|442.24|20
1611535430000|2021-01-25 00:43:50|446.28|442.28|446.23|442.23|446.33|442.33|446.23|442.23|19
1611535440000|2021-01-25 00:44:00|446.24|442.24|446.54|442.54|446.54|442.54|446.24|442.24|26
1611535450000|2021-01-25 00:44:10|446.53|442.53|446.54|442.54|446.62|442.62|446.53|442.53|14
1611535460000|2021-01-25 00:44:20|446.55|442.55|446.6|442.6|446.71|442.71|446.55|442.55|20
1611535470000|2021-01-25 00:44:30|446.61|442.61|446.69|442.69|446.69|442.69|446.61|442.61|7
1611535480000|2021-01-25 00:44:40|446.76|442.76|447.42|443.42|447.42|443.42|446.75|442.75|27
1611535490000|2021-01-25 00:44:50|447.41|443.41|447.79|443.79|447.8|443.8|447.41|443.41|28
1611535500000|2021-01-25 00:45:00|447.75|443.75|448.23|444.23|448.28|444.28|447.75|443.75|29
1611535510000|2021-01-25 00:45:10|448.22|444.22|448.31|444.31|448.31|444.31|448.13|444.13|20
1611535520000|2021-01-25 00:45:20|448.28|444.28|448.28|444.28|448.32|444.32|448.21|444.21|16
1611535530000|2021-01-25 00:45:30|448.27|444.27|449.11|445.11|449.24|445.24|448.17|444.17|26
1611535540000|2021-01-25 00:45:40|449.18|445.18|449.06|445.06|449.48|445.48|449.06|445.06|21
1611535550000|2021-01-25 00:45:50|449.12|445.12|449.22|445.22|449.23|445.23|449.03|445.03|30
1611535560000|2021-01-25 00:46:00|449.23|445.23|449.21|445.21|449.26|445.26|449.18|445.18|27
1611535570000|2021-01-25 00:46:10|449.24|445.24|449.21|445.21|449.24|445.24|449.21|445.21|15
1611535580000|2021-01-25 00:46:20|449.23|445.23|449.47|445.47|449.48|445.48|449.21|445.21|8
1611535590000|2021-01-25 00:46:30|449.48|445.48|449.45|445.45|449.49|445.49|449.45|445.45|16
1611535600000|2021-01-25 00:46:40|449.46|445.46|449.52|445.52|449.52|445.52|449.31|445.31|13
1611535610000|2021-01-25 00:46:50|449.47|445.47|449.3|445.3|449.48|445.48|449.27|445.27|20
1611535620000|2021-01-25 00:47:00|449.31|445.31|449.45|445.45|449.45|445.45|449.31|445.31|12
1611535630000|2021-01-25 00:47:10|449.44|445.44|449.55|445.55|449.55|445.55|449.38|445.38|19
1611535640000|2021-01-25 00:47:20|449.51|445.51|448.88|444.88|449.56|445.56|448.88|444.88|32
1611535650000|2021-01-25 00:47:30|448.96|444.96|448.82|444.82|448.96|444.96|448.82|444.82|27
1611535660000|2021-01-25 00:47:40|448.81|444.81|448.83|444.83|448.99|444.99|448.64|444.64|25
1611535670000|2021-01-25 00:47:50|448.89|444.89|449.11|445.11|449.11|445.11|448.85|444.85|24
1611535680000|2021-01-25 00:48:00|449|445|449.32|445.32|449.5|445.5|448.93|444.93|20
1611535690000|2021-01-25 00:48:10|449.4|445.4|449.57|445.57|449.59|445.59|449.16|445.16|19
1611535700000|2021-01-25 00:48:20|449.48|445.48|449.92|445.92|449.98|445.98|449.48|445.48|27
1611535710000|2021-01-25 00:48:30|449.84|445.84|450.28|446.28|450.43|446.43|449.82|445.82|29
1611535720000|2021-01-25 00:48:40|450.42|446.42|450.37|446.37|450.5|446.5|450.36|446.36|21
1611535730000|2021-01-25 00:48:50|450.41|446.41|450.44|446.44|450.65|446.65|450.26|446.26|29
1611535740000|2021-01-25 00:49:00|450.48|446.48|450.5|446.5|450.56|446.56|450.34|446.34|31
1611535750000|2021-01-25 00:49:10|450.49|446.49|450.53|446.53|450.59|446.59|450.43|446.43|15
1611535760000|2021-01-25 00:49:20|450.59|446.59|450.63|446.63|450.66|446.66|450.37|446.37|29
1611535770000|2021-01-25 00:49:30|450.57|446.57|451|447|451.06|447.06|450.56|446.56|26
1611535780000|2021-01-25 00:49:40|450.99|446.99|451.28|447.28|451.3|447.3|450.79|446.79|26
1611535790000|2021-01-25 00:49:50|451.29|447.29|451.29|447.29|451.33|447.33|451.24|447.24|17
1611535800000|2021-01-25 00:50:00|451.3|447.3|451.56|447.56|451.59|447.59|451.27|447.27|23
1611535810000|2021-01-25 00:50:10|451.54|447.54|451.56|447.56|451.68|447.68|451.53|447.53|18
1611535820000|2021-01-25 00:50:20|451.66|447.66|452.19|448.19|452.2|448.2|451.52|447.52|18
1611535830000|2021-01-25 00:50:30|452.2|448.2|452.21|448.21|452.39|448.39|452.18|448.18|17
1611535840000|2021-01-25 00:50:40|452.32|448.32|452.65|448.65|452.68|448.68|452.21|448.21|14
1611535850000|2021-01-25 00:50:50|452.7|448.7|452.8|448.8|452.86|448.86|452.69|448.69|27
1611535860000|2021-01-25 00:51:00|452.81|448.81|452.71|448.71|452.96|448.96|452.71|448.71|24
1611535870000|2021-01-25 00:51:10|452.7|448.7|451.89|447.89|452.7|448.7|451.4|447.4|36
1611535880000|2021-01-25 00:51:20|451.95|447.95|452.12|448.12|452.21|448.21|451.75|447.75|32
1611535890000|2021-01-25 00:51:30|452.23|448.23|452.2|448.2|452.29|448.29|452.14|448.14|25
1611535900000|2021-01-25 00:51:40|452.23|448.23|452.44|448.44|452.51|448.51|452.23|448.23|26
1611535910000|2021-01-25 00:51:50|452.38|448.38|452.52|448.52|452.65|448.65|452.38|448.38|21
1611535920000|2021-01-25 00:52:00|452.61|448.61|453.33|449.33|453.33|449.33|452.52|448.52|8
1611535930000|2021-01-25 00:52:10|453.36|449.36|453.45|449.45|453.47|449.47|453.33|449.33|11
1611535940000|2021-01-25 00:52:20|453.41|449.41|452.22|448.22|453.43|449.43|452.2|448.2|32
1611535950000|2021-01-25 00:52:30|452.24|448.24|451.96|447.96|452.24|448.24|451.71|447.71|24
1611535960000|2021-01-25 00:52:40|451.97|447.97|452.65|448.65|452.66|448.66|451.84|447.84|37
1611535970000|2021-01-25 00:52:50|452.73|448.73|452.66|448.66|452.81|448.81|452.64|448.64|29
1611535980000|2021-01-25 00:53:00|452.79|448.79|452.66|448.66|452.89|448.89|452.66|448.66|23
1611535990000|2021-01-25 00:53:10|452.65|448.65|453.74|449.74|453.74|449.74|452.65|448.65|21
1611536000000|2021-01-25 00:53:20|453.72|449.72|453.62|449.62|453.76|449.76|453.6|449.6|25
1611536010000|2021-01-25 00:53:30|453.64|449.64|453.47|449.47|453.74|449.74|453.47|449.47|26
1611536020000|2021-01-25 00:53:40|453.52|449.52|453.49|449.49|453.59|449.59|453.4|449.4|33
1611536030000|2021-01-25 00:53:50|453.52|449.52|453.31|449.31|453.61|449.61|453.27|449.27|26
1611536040000|2021-01-25 00:54:00|453.32|449.32|453.4|449.4|453.61|449.61|453.32|449.32|28
1611536050000|2021-01-25 00:54:10|453.41|449.41|453.34|449.34|453.53|449.53|453.34|449.34|22
1611536060000|2021-01-25 00:54:20|453.32|449.32|452.38|448.38|453.32|449.32|452.32|448.32|34
1611536070000|2021-01-25 00:54:30|452.39|448.39|451.79|447.79|452.39|448.39|451.72|447.72|36
1611536080000|2021-01-25 00:54:40|451.75|447.75|452.47|448.47|452.55|448.55|451.75|447.75|33
1611536090000|2021-01-25 00:54:50|452.4|448.4|451.81|447.81|452.4|448.4|451.81|447.81|29
1611536100000|2021-01-25 00:55:00|451.82|447.82|452.87|448.87|452.87|448.87|451.82|447.82|35
1611536110000|2021-01-25 00:55:10|452.84|448.84|452.59|448.59|452.87|448.87|452.59|448.59|27
1611536120000|2021-01-25 00:55:20|452.57|448.57|452.4|448.4|452.58|448.58|452.39|448.39|21
1611536130000|2021-01-25 00:55:30|452.39|448.39|452.36|448.36|452.41|448.41|452.29|448.29|29
1611536140000|2021-01-25 00:55:40|452.37|448.37|452.66|448.66|452.71|448.71|452.26|448.26|31
1611536150000|2021-01-25 00:55:50|452.67|448.67|452.53|448.53|452.69|448.69|452.46|448.46|29
1611536160000|2021-01-25 00:56:00|452.54|448.54|452.78|448.78|452.88|448.88|452.43|448.43|34
1611536170000|2021-01-25 00:56:10|452.87|448.87|453.07|449.07|453.17|449.17|452.81|448.81|24
1611536180000|2021-01-25 00:56:20|453.05|449.05|453.4|449.4|453.4|449.4|452.93|448.93|34
1611536190000|2021-01-25 00:56:30|453.39|449.39|453.42|449.42|453.45|449.45|453.35|449.35|24
1611536200000|2021-01-25 00:56:40|453.44|449.44|453.51|449.51|453.55|449.55|453.41|449.41|23
1611536210000|2021-01-25 00:56:50|453.53|449.53|453.48|449.48|453.57|449.57|453.45|449.45|27
1611536220000|2021-01-25 00:57:00|453.49|449.49|453.58|449.58|453.71|449.71|453.49|449.49|26
1611536230000|2021-01-25 00:57:10|453.56|449.56|453.55|449.55|453.66|449.66|453.53|449.53|30
1611536240000|2021-01-25 00:57:20|453.54|449.54|453.26|449.26|453.54|449.54|453.11|449.11|30
1611536250000|2021-01-25 00:57:30|453.25|449.25|452.77|448.77|453.31|449.31|452.71|448.71|32
1611536260000|2021-01-25 00:57:40|452.76|448.76|452.24|448.24|452.76|448.76|452.18|448.18|28
1611536270000|2021-01-25 00:57:50|452.22|448.22|451.87|447.87|452.22|448.22|451.86|447.86|24
1611536280000|2021-01-25 00:58:00|451.86|447.86|452|448|452|448|451.86|447.86|22
1611536290000|2021-01-25 00:58:10|452.01|448.01|452.09|448.09|452.11|448.11|451.99|447.99|21
1611536300000|2021-01-25 00:58:20|452.08|448.08|451.96|447.96|452.08|448.08|451.96|447.96|26
1611536310000|2021-01-25 00:58:30|451.88|447.88|451.63|447.63|451.88|447.88|451.59|447.59|24
1611536320000|2021-01-25 00:58:40|451.56|447.56|451.63|447.63|451.65|447.65|451.56|447.56|17
1611536330000|2021-01-25 00:58:50|451.66|447.66|451.67|447.67|451.69|447.69|451.63|447.63|18
1611536340000|2021-01-25 00:59:00|451.7|447.7|451.43|447.43|451.7|447.7|451.43|447.43|20
1611536350000|2021-01-25 00:59:10|451.42|447.42|451.57|447.57|451.67|447.67|451.39|447.39|28
1611536360000|2021-01-25 00:59:20|451.59|447.59|451.62|447.62|451.72|447.72|451.55|447.55|30
1611536370000|2021-01-25 00:59:30|451.63|447.63|451.6|447.6|451.68|447.68|451.58|447.58|25
1611536380000|2021-01-25 00:59:40|451.59|447.59|451.56|447.56|451.6|447.6|451.5|447.5|27
1611536390000|2021-01-25 00:59:50|451.49|447.49|451.46|447.46|451.59|447.59|451.42|447.42|14
1611536400000|2021-01-25 01:00:00|451.45|447.45|452.1|448.1|452.1|448.1|451.45|447.45|22
1611536410000|2021-01-25 01:00:10|452.07|448.07|451.88|447.88|452.07|448.07|451.69|447.69|30
1611536420000|2021-01-25 01:00:20|451.89|447.89|451.79|447.79|451.92|447.92|451.78|447.78|22
1611536430000|2021-01-25 01:00:30|451.76|447.76|451.35|447.35|451.76|447.76|451.35|447.35|32
1611536440000|2021-01-25 01:00:40|451.36|447.36|451.29|447.29|451.42|447.42|451.19|447.19|22
1611536450000|2021-01-25 01:00:50|451.27|447.27|450.79|446.79|451.27|447.27|450.58|446.58|27
1611536460000|2021-01-25 01:01:00|450.76|446.76|450.41|446.41|450.83|446.83|450.41|446.41|23
1611536470000|2021-01-25 01:01:10|450.39|446.39|450.01|446.01|450.55|446.55|449.92|445.92|29
1611536480000|2021-01-25 01:01:20|449.99|445.99|450.11|446.11|450.4|446.4|449.81|445.81|26
1611536490000|2021-01-25 01:01:30|449.16|445.16|448.76|444.76|449.16|445.16|448.62|444.62|27
1611536500000|2021-01-25 01:01:40|448.84|444.84|448.73|444.73|449.05|445.05|448.69|444.69|34
1611536510000|2021-01-25 01:01:50|448.72|444.72|448.98|444.98|449.09|445.09|448.7|444.7|23
1611536520000|2021-01-25 01:02:00|448.96|444.96|449.52|445.52|449.63|445.63|448.96|444.96|25
1611536530000|2021-01-25 01:02:10|449.51|445.51|449.12|445.12|449.51|445.51|448.94|444.94|25
1611536540000|2021-01-25 01:02:20|449.16|445.16|449.46|445.46|449.48|445.48|449.14|445.14|28
1611536550000|2021-01-25 01:02:30|449.47|445.47|449.35|445.35|449.5|445.5|449.33|445.33|29
1611536560000|2021-01-25 01:02:40|449.34|445.34|449.35|445.35|449.45|445.45|449.25|445.25|23
1611536570000|2021-01-25 01:02:50|449.36|445.36|449.04|445.04|449.38|445.38|448.99|444.99|30
1611536580000|2021-01-25 01:03:00|449.06|445.06|449.09|445.09|449.11|445.11|449.03|445.03|25
1611536590000|2021-01-25 01:03:10|449.11|445.11|448.73|444.73|449.13|445.13|448.71|444.71|23
1611536600000|2021-01-25 01:03:20|448.72|444.72|449.18|445.18|449.3|445.3|448.68|444.68|32
1611536610000|2021-01-25 01:03:30|449.12|445.12|449.07|445.07|449.14|445.14|449.07|445.07|25
1611536620000|2021-01-25 01:03:40|449.06|445.06|449.04|445.04|449.15|445.15|449.04|445.04|24
1611536630000|2021-01-25 01:03:50|449.03|445.03|449.12|445.12|449.13|445.13|448.99|444.99|27
1611536640000|2021-01-25 01:04:00|449.15|445.15|449.28|445.28|449.3|445.3|449.12|445.12|27
1611536650000|2021-01-25 01:04:10|449.29|445.29|449.26|445.26|449.3|445.3|449.18|445.18|23
1611536660000|2021-01-25 01:04:20|449.29|445.29|449.67|445.67|449.69|445.69|449.22|445.22|28
1611536670000|2021-01-25 01:04:30|449.66|445.66|450.09|446.09|450.09|446.09|449.56|445.56|28
1611536680000|2021-01-25 01:04:40|449.99|445.99|450.81|446.81|450.81|446.81|449.94|445.94|38
1611536690000|2021-01-25 01:04:50|450.87|446.87|450.77|446.77|451.18|447.18|450.39|446.39|26
1611536700000|2021-01-25 01:05:00|450.89|446.89|450.9|446.9|451|447|450.73|446.73|25
1611536710000|2021-01-25 01:05:10|450.93|446.93|450.84|446.84|450.95|446.95|450.76|446.76|9
1611536720000|2021-01-25 01:05:20|450.85|446.85|452.24|448.24|452.24|448.24|450.61|446.61|23
1611536730000|2021-01-25 01:05:30|452.25|448.25|452.3|448.3|452.3|448.3|452.14|448.14|23
1611536740000|2021-01-25 01:05:40|452.28|448.28|452.48|448.48|452.5|448.5|452.25|448.25|24
1611536750000|2021-01-25 01:05:50|452.37|448.37|452.71|448.71|452.79|448.79|452.33|448.33|21
1611536760000|2021-01-25 01:06:00|452.7|448.7|452.81|448.81|452.83|448.83|452.58|448.58|33
1611536770000|2021-01-25 01:06:10|452.78|448.78|452.6|448.6|452.87|448.87|452.5|448.5|24
1611536780000|2021-01-25 01:06:20|452.79|448.79|452.71|448.71|452.86|448.86|452.54|448.54|22
1611536790000|2021-01-25 01:06:30|452.7|448.7|452.45|448.45|452.7|448.7|452.36|448.36|19
1611536800000|2021-01-25 01:06:40|452.38|448.38|452.4|448.4|452.45|448.45|452.38|448.38|8
1611536810000|2021-01-25 01:06:50|452.36|448.36|452.15|448.15|452.36|448.36|452.14|448.14|11
1611536820000|2021-01-25 01:07:00|452.14|448.14|451.9|447.9|452.21|448.21|451.9|447.9|24
1611536830000|2021-01-25 01:07:10|451.91|447.91|451.79|447.79|452.06|448.06|451.58|447.58|26
1611536840000|2021-01-25 01:07:20|451.63|447.63|451.69|447.69|451.78|447.78|451.61|447.61|21
1611536850000|2021-01-25 01:07:30|451.68|447.68|451.5|447.5|451.69|447.69|451.5|447.5|13
1611536860000|2021-01-25 01:07:40|451.51|447.51|451.21|447.21|451.62|447.62|451.19|447.19|28
1611536870000|2021-01-25 01:07:50|451.22|447.22|450.87|446.87|451.24|447.24|450.87|446.87|22
1611536880000|2021-01-25 01:08:00|450.8|446.8|450.45|446.45|450.8|446.8|450.31|446.31|29
1611536890000|2021-01-25 01:08:10|450.44|446.44|450.4|446.4|450.72|446.72|450.39|446.39|29
1611536900000|2021-01-25 01:08:20|450.41|446.41|450.42|446.42|450.45|446.45|450.3|446.3|29
1611536910000|2021-01-25 01:08:30|450.38|446.38|450.47|446.47|450.55|446.55|450.31|446.31|30
1611536920000|2021-01-25 01:08:40|450.48|446.48|450.31|446.31|450.52|446.52|450.26|446.26|22
1611536930000|2021-01-25 01:08:50|450.3|446.3|450.57|446.57|450.57|446.57|450.3|446.3|26
1611536940000|2021-01-25 01:09:00|450.56|446.56|451.14|447.14|451.18|447.18|450.48|446.48|28
1611536950000|2021-01-25 01:09:10|451.16|447.16|451.55|447.55|451.7|447.7|451.1|447.1|21
1611536960000|2021-01-25 01:09:20|451.6|447.6|452.29|448.29|452.3|448.3|451.6|447.6|22
1611536970000|2021-01-25 01:09:30|452.19|448.19|451.74|447.74|452.19|448.19|451.72|447.72|25
1611536980000|2021-01-25 01:09:40|451.75|447.75|451.37|447.37|451.82|447.82|451.37|447.37|27
1611536990000|2021-01-25 01:09:50|451.38|447.38|450.69|446.69|451.4|447.4|450.69|446.69|34
1611537000000|2021-01-25 01:10:00|450.71|446.71|451.17|447.17|451.24|447.24|450.64|446.64|28
1611537010000|2021-01-25 01:10:10|451.26|447.26|451.36|447.36|451.36|447.36|451.17|447.17|18
1611537020000|2021-01-25 01:10:20|451.37|447.37|451.29|447.29|451.41|447.41|451.28|447.28|15
1611537030000|2021-01-25 01:10:30|451.28|447.28|451.31|447.31|451.42|447.42|451.21|447.21|31
1611537040000|2021-01-25 01:10:40|451.42|447.42|451.36|447.36|451.73|447.73|451.04|447.04|25
1611537050000|2021-01-25 01:10:50|451.37|447.37|451.38|447.38|451.4|447.4|451.33|447.33|11
1611537060000|2021-01-25 01:11:00|451.36|447.36|451.32|447.32|451.38|447.38|451.28|447.28|19
1611537070000|2021-01-25 01:11:10|451.34|447.34|451.41|447.41|451.45|447.45|451.33|447.33|23
1611537080000|2021-01-25 01:11:20|451.37|447.37|451.4|447.4|451.4|447.4|451.32|447.32|18
1611537090000|2021-01-25 01:11:30|451.41|447.41|451.49|447.49|451.52|447.52|451.29|447.29|26
1611537100000|2021-01-25 01:11:40|451.51|447.51|451.49|447.49|451.51|447.51|451.48|447.48|10
1611537110000|2021-01-25 01:11:50|451.5|447.5|451.02|447.02|451.5|447.5|450.93|446.93|26
1611537120000|2021-01-25 01:12:00|451.04|447.04|451.43|447.43|451.44|447.44|451.04|447.04|27
1611537130000|2021-01-25 01:12:10|451.4|447.4|451.5|447.5|451.55|447.55|451.29|447.29|28
1611537140000|2021-01-25 01:12:20|451.63|447.63|452.51|448.51|452.51|448.51|451.58|447.58|28
1611537150000|2021-01-25 01:12:30|452.37|448.37|452.6|448.6|452.82|448.82|452.37|448.37|29
1611537160000|2021-01-25 01:12:40|452.61|448.61|453.06|449.06|453.06|449.06|452.27|448.27|37
1611537170000|2021-01-25 01:12:50|452.96|448.96|453.08|449.08|453.32|449.32|452.96|448.96|28
1611537180000|2021-01-25 01:13:00|453.07|449.07|453.11|449.11|453.18|449.18|453.06|449.06|24
1611537190000|2021-01-25 01:13:10|453.05|449.05|452.63|448.63|453.11|449.11|452.63|448.63|27
1611537200000|2021-01-25 01:13:20|452.48|448.48|452.3|448.3|452.49|448.49|452.28|448.28|21
1611537210000|2021-01-25 01:13:30|452.29|448.29|451.85|447.85|452.31|448.31|451.84|447.84|27
1611537220000|2021-01-25 01:13:40|451.86|447.86|451.94|447.94|451.96|447.96|451.8|447.8|19
1611537230000|2021-01-25 01:13:50|451.98|447.98|451.93|447.93|451.98|447.98|451.9|447.9|23
1611537240000|2021-01-25 01:14:00|451.92|447.92|452.13|448.13|452.23|448.23|451.92|447.92|29
1611537250000|2021-01-25 01:14:10|452.15|448.15|452.3|448.3|452.41|448.41|452.15|448.15|19
1611537260000|2021-01-25 01:14:20|452.29|448.29|452.75|448.75|452.78|448.78|452.22|448.22|31
1611537270000|2021-01-25 01:14:30|452.78|448.78|452.82|448.82|452.99|448.99|452.7|448.7|26
1611537280000|2021-01-25 01:14:40|452.79|448.79|452.97|448.97|452.98|448.98|452.79|448.79|19
1611537290000|2021-01-25 01:14:50|453.64|449.64|453.07|449.07|453.66|449.66|453.07|449.07|29
1611537300000|2021-01-25 01:15:00|453.04|449.04|453.12|449.12|453.12|449.12|452.6|448.6|33
1611537310000|2021-01-25 01:15:10|453.17|449.17|453.44|449.44|453.49|449.49|453.17|449.17|29
1611537320000|2021-01-25 01:15:20|453.41|449.41|453.56|449.56|453.6|449.6|453.41|449.41|25
1611537330000|2021-01-25 01:15:30|453.44|449.44|454.1|450.1|454.13|450.13|453.44|449.44|24
1611537340000|2021-01-25 01:15:40|454.16|450.16|454.11|450.11|454.16|450.16|453.92|449.92|31
1611537350000|2021-01-25 01:15:50|454.1|450.1|453.97|449.97|454.33|450.33|453.95|449.95|28
1611537360000|2021-01-25 01:16:00|453.98|449.98|453.38|449.38|453.99|449.99|453.38|449.38|33
1611537370000|2021-01-25 01:16:10|453.37|449.37|453.06|449.06|453.38|449.38|453.01|449.01|32
1611537380000|2021-01-25 01:16:20|453.03|449.03|452.62|448.62|453.03|449.03|452.53|448.53|27
1611537390000|2021-01-25 01:16:30|452.63|448.63|452.4|448.4|452.64|448.64|452.34|448.34|33
1611537400000|2021-01-25 01:16:40|452.41|448.41|452.46|448.46|452.46|448.46|452.35|448.35|21
1611537410000|2021-01-25 01:16:50|452.47|448.47|452.48|448.48|452.66|448.66|452.44|448.44|30
1611537420000|2021-01-25 01:17:00|452.44|448.44|452.49|448.49|452.56|448.56|452.44|448.44|17
1611537430000|2021-01-25 01:17:10|452.48|448.48|452.51|448.51|452.58|448.58|452.48|448.48|19
1611537440000|2021-01-25 01:17:20|452.55|448.55|452.56|448.56|452.57|448.57|452.43|448.43|19
1611537450000|2021-01-25 01:17:30|452.55|448.55|452.44|448.44|452.55|448.55|452.27|448.27|21
1611537460000|2021-01-25 01:17:40|452.46|448.46|451.75|447.75|452.46|448.46|451.64|447.64|27
1611537470000|2021-01-25 01:17:50|451.86|447.86|451.75|447.75|451.86|447.86|451.67|447.67|31
1611537480000|2021-01-25 01:18:00|451.76|447.76|452.24|448.24|452.39|448.39|451.76|447.76|24
1611537490000|2021-01-25 01:18:10|452.26|448.26|451.96|447.96|452.26|448.26|451.96|447.96|24
1611537500000|2021-01-25 01:18:20|451.94|447.94|451.91|447.91|452.11|448.11|451.82|447.82|28
1611537510000|2021-01-25 01:18:30|451.94|447.94|451.8|447.8|451.94|447.94|451.76|447.76|25
1611537520000|2021-01-25 01:18:40|451.82|447.82|451.87|447.87|451.87|447.87|451.82|447.82|17
1611537530000|2021-01-25 01:18:50|451.88|447.88|451.93|447.93|451.93|447.93|451.86|447.86|18
1611537540000|2021-01-25 01:19:00|451.94|447.94|452.02|448.02|452.09|448.09|451.94|447.94|25
1611537550000|2021-01-25 01:19:10|452.07|448.07|451.78|447.78|452.08|448.08|451.77|447.77|21
1611537560000|2021-01-25 01:19:20|451.79|447.79|451.83|447.83|451.84|447.84|451.75|447.75|29
1611537570000|2021-01-25 01:19:30|451.79|447.79|451.77|447.77|451.83|447.83|451.75|447.75|18
1611537580000|2021-01-25 01:19:40|451.79|447.79|451.77|447.77|451.8|447.8|451.76|447.76|16
1611537590000|2021-01-25 01:19:50|451.76|447.76|451.84|447.84|451.85|447.85|451.76|447.76|22
1611537600000|2021-01-25 01:20:00|451.85|447.85|451.82|447.82|451.85|447.85|451.82|447.82|5
1611537610000|2021-01-25 01:20:10|451.81|447.81|451.48|447.48|451.81|447.81|451.47|447.47|22
1611537620000|2021-01-25 01:20:20|451.49|447.49|451.56|447.56|451.57|447.57|451.47|447.47|23
1611537630000|2021-01-25 01:20:30|451.51|447.51|451.18|447.18|451.51|447.51|451.18|447.18|26
1611537640000|2021-01-25 01:20:40|451.19|447.19|451.11|447.11|451.19|447.19|451.07|447.07|13
1611537650000|2021-01-25 01:20:50|451.07|447.07|451.13|447.13|451.13|447.13|451.01|447.01|15
1611537660000|2021-01-25 01:21:00|451.14|447.14|451.98|447.98|452.06|448.06|451.1|447.1|34
1611537670000|2021-01-25 01:21:10|451.94|447.94|452.25|448.25|452.35|448.35|451.92|447.92|29
1611537680000|2021-01-25 01:21:20|452.26|448.26|452.36|448.36|452.37|448.37|452.24|448.24|23
1611537690000|2021-01-25 01:21:30|452.35|448.35|452.4|448.4|452.45|448.45|452.05|448.05|23
1611537700000|2021-01-25 01:21:40|452.41|448.41|452.33|448.33|452.54|448.54|452.21|448.21|32
1611537710000|2021-01-25 01:21:50|452.31|448.31|452.13|448.13|452.31|448.31|451.96|447.96|33
1611537720000|2021-01-25 01:22:00|452.11|448.11|452.44|448.44|452.45|448.45|452.02|448.02|23
1611537730000|2021-01-25 01:22:10|452.45|448.45|451.99|447.99|452.46|448.46|451.74|447.74|32
1611537740000|2021-01-25 01:22:20|452.06|448.06|451.63|447.63|452.07|448.07|451.63|447.63|31
1611537750000|2021-01-25 01:22:30|451.59|447.59|451.34|447.34|451.59|447.59|451.18|447.18|36
1611537760000|2021-01-25 01:22:40|451.32|447.32|451.19|447.19|451.32|447.32|451.14|447.14|31
1611537770000|2021-01-25 01:22:50|451.18|447.18|451.24|447.24|451.36|447.36|451.14|447.14|28
1611537780000|2021-01-25 01:23:00|451.23|447.23|451.29|447.29|451.42|447.42|451.1|447.1|31
1611537790000|2021-01-25 01:23:10|451.28|447.28|451.27|447.27|451.3|447.3|451.21|447.21|28
1611537800000|2021-01-25 01:23:20|451.28|447.28|451.44|447.44|451.45|447.45|451.28|447.28|22
1611537810000|2021-01-25 01:23:30|451.45|447.45|452.23|448.23|452.28|448.28|451.44|447.44|30
1611537820000|2021-01-25 01:23:40|452.22|448.22|451.81|447.81|452.22|448.22|451.79|447.79|34
1611537830000|2021-01-25 01:23:50|451.77|447.77|451.73|447.73|451.97|447.97|451.73|447.73|32
1611537840000|2021-01-25 01:24:00|451.86|447.86|451.72|447.72|451.96|447.96|451.72|447.72|23
1611537850000|2021-01-25 01:24:10|451.65|447.65|451.61|447.61|451.92|447.92|451.6|447.6|30
1611537860000|2021-01-25 01:24:20|451.62|447.62|451.28|447.28|451.67|447.67|451.28|447.28|25
1611537870000|2021-01-25 01:24:30|451.26|447.26|451.05|447.05|451.26|447.26|451.01|447.01|25
1611537880000|2021-01-25 01:24:40|451.06|447.06|451.14|447.14|451.14|447.14|451.04|447.04|24
1611537890000|2021-01-25 01:24:50|451.15|447.15|450.94|446.94|451.16|447.16|450.94|446.94|26
1611537900000|2021-01-25 01:25:00|450.96|446.96|450.61|446.61|450.96|446.96|450.59|446.59|14
1611537910000|2021-01-25 01:25:10|450.67|446.67|450.87|446.87|450.87|446.87|450.67|446.67|29
1611537920000|2021-01-25 01:25:20|450.86|446.86|450.93|446.93|450.96|446.96|450.85|446.85|20
1611537930000|2021-01-25 01:25:30|450.94|446.94|450.97|446.97|451.02|447.02|450.94|446.94|17
1611537940000|2021-01-25 01:25:40|450.86|446.86|451.66|447.66|451.67|447.67|450.86|446.86|29
1611537950000|2021-01-25 01:25:50|451.68|447.68|451.81|447.81|451.81|447.81|451.52|447.52|21
1611537960000|2021-01-25 01:26:00|451.71|447.71|451.91|447.91|452.05|448.05|451.71|447.71|17
1611537970000|2021-01-25 01:26:10|451.94|447.94|451.99|447.99|452.03|448.03|451.89|447.89|25
1611537980000|2021-01-25 01:26:20|451.9|447.9|453.46|449.46|453.46|449.46|451.9|447.9|35
1611537990000|2021-01-25 01:26:30|453.47|449.47|453.26|449.26|453.47|449.47|453.23|449.23|23
1611538000000|2021-01-25 01:26:40|453.19|449.19|453.07|449.07|453.19|449.19|452.94|448.94|29
1611538010000|2021-01-25 01:26:50|453.08|449.08|453.06|449.06|453.13|449.13|453.05|449.05|24
1611538020000|2021-01-25 01:27:00|453.07|449.07|453.5|449.5|453.5|449.5|453.06|449.06|24
1611538030000|2021-01-25 01:27:10|453.49|449.49|453.48|449.48|453.61|449.61|453.45|449.45|19
1611538040000|2021-01-25 01:27:20|453.46|449.46|453.51|449.51|453.55|449.55|453.46|449.46|31
1611538050000|2021-01-25 01:27:30|453.53|449.53|453.47|449.47|453.54|449.54|453.43|449.43|29
1611538060000|2021-01-25 01:27:40|453.5|449.5|453.35|449.35|453.55|449.55|453.35|449.35|21
1611538070000|2021-01-25 01:27:50|453.36|449.36|453.46|449.46|453.56|449.56|453.31|449.31|22
1611538080000|2021-01-25 01:28:00|453.47|449.47|453.4|449.4|453.47|449.47|453.22|449.22|26
1611538090000|2021-01-25 01:28:10|453.37|449.37|453.49|449.49|453.54|449.54|453.27|449.27|26
1611538100000|2021-01-25 01:28:20|453.44|449.44|453.41|449.41|453.45|449.45|453.32|449.32|25
1611538110000|2021-01-25 01:28:30|453.42|449.42|453.39|449.39|453.42|449.42|453.32|449.32|24
1611538120000|2021-01-25 01:28:40|453.37|449.37|453.46|449.46|453.49|449.49|453.37|449.37|20
1611538130000|2021-01-25 01:28:50|453.48|449.48|453.39|449.39|453.5|449.5|453.39|449.39|14
1611538140000|2021-01-25 01:29:00|453.42|449.42|453.42|449.42|453.48|449.48|453.41|449.41|16
1611538150000|2021-01-25 01:29:10|453.41|449.41|453.42|449.42|453.42|449.42|453.11|449.11|13
1611538160000|2021-01-25 01:29:20|453.41|449.41|453.44|449.44|453.45|449.45|453.34|449.34|22
1611538170000|2021-01-25 01:29:30|453.43|449.43|453.32|449.32|453.46|449.46|453.25|449.25|21
1611538180000|2021-01-25 01:29:40|453.31|449.31|453.31|449.31|453.31|449.31|453.31|449.31|1
1611538190000|2021-01-25 01:29:50|453.32|449.32|453.07|449.07|453.32|449.32|453.03|449.03|12
1611538200000|2021-01-25 01:30:00|453.05|449.05|453.68|449.68|453.69|449.69|453.05|449.05|32
1611538210000|2021-01-25 01:30:10|453.65|449.65|454.01|450.01|454.01|450.01|453.55|449.55|22
1611538220000|2021-01-25 01:30:20|454.02|450.02|454.03|450.03|454.05|450.05|453.98|449.98|20
1611538230000|2021-01-25 01:30:30|454.04|450.04|454.93|450.93|454.93|450.93|454.04|450.04|29
1611538240000|2021-01-25 01:30:40|454.92|450.92|454.46|450.46|455.1|451.1|454.46|450.46|22
1611538250000|2021-01-25 01:30:50|454.48|450.48|454.51|450.51|454.62|450.62|454.45|450.45|18
1611538260000|2021-01-25 01:31:00|454.52|450.52|454.62|450.62|454.62|450.62|454.16|450.16|17
1611538270000|2021-01-25 01:31:10|454.57|450.57|454.66|450.66|454.83|450.83|454.35|450.35|22
1611538280000|2021-01-25 01:31:20|454.54|450.54|455.5|451.5|455.5|451.5|454.54|450.54|10
1611538290000|2021-01-25 01:31:30|455.52|451.52|455.78|451.78|455.78|451.78|455.5|451.5|19
1611538300000|2021-01-25 01:31:40|455.79|451.79|455.77|451.77|455.84|451.84|455.68|451.68|19
1611538310000|2021-01-25 01:31:50|455.75|451.75|455.67|451.67|455.84|451.84|455.67|451.67|23
1611538320000|2021-01-25 01:32:00|455.65|451.65|455.76|451.76|455.8|451.8|455.58|451.58|26
1611538330000|2021-01-25 01:32:10|455.77|451.77|456.03|452.03|456.03|452.03|455.77|451.77|11
1611538340000|2021-01-25 01:32:20|455.97|451.97|456.01|452.01|456.01|452.01|455.97|451.97|9
1611538350000|2021-01-25 01:32:30|455.97|451.97|455.97|451.97|456.02|452.02|455.76|451.76|19
1611538360000|2021-01-25 01:32:40|456.01|452.01|455.78|451.78|456.01|452.01|455.74|451.74|25
1611538370000|2021-01-25 01:32:50|455.79|451.79|454.94|450.94|455.79|451.79|454.73|450.73|34
1611538380000|2021-01-25 01:33:00|454.9|450.9|455.46|451.46|455.46|451.46|454.85|450.85|33
1611538390000|2021-01-25 01:33:10|455.47|451.47|455.65|451.65|455.66|451.66|455.46|451.46|25
1611538400000|2021-01-25 01:33:20|455.64|451.64|455.6|451.6|455.64|451.64|455.51|451.51|32
1611538410000|2021-01-25 01:33:30|455.59|451.59|455.56|451.56|455.67|451.67|455.56|451.56|24
1611538420000|2021-01-25 01:33:40|455.5|451.5|455.35|451.35|455.5|451.5|455.3|451.3|27
1611538430000|2021-01-25 01:33:50|455.37|451.37|455.36|451.36|455.41|451.41|455.35|451.35|20
1611538440000|2021-01-25 01:34:00|455.38|451.38|455.27|451.27|455.41|451.41|455.27|451.27|27
1611538450000|2021-01-25 01:34:10|455.25|451.25|454.95|450.95|455.29|451.29|454.95|450.95|26
1611538460000|2021-01-25 01:34:20|454.94|450.94|454.6|450.6|455|451|454.29|450.29|26
1611538470000|2021-01-25 01:34:30|454.57|450.57|454.65|450.65|454.69|450.69|454.52|450.52|28
1611538480000|2021-01-25 01:34:40|454.68|450.68|454.63|450.63|454.69|450.69|454.63|450.63|14
1611538490000|2021-01-25 01:34:50|454.64|450.64|454.66|450.66|454.66|450.66|454.64|450.64|17
1611538500000|2021-01-25 01:35:00|454.64|450.64|454.67|450.67|454.76|450.76|454.64|450.64|18
1611538510000|2021-01-25 01:35:10|454.71|450.71|454.71|450.71|454.71|450.71|454.67|450.67|6
1611538520000|2021-01-25 01:35:20|454.67|450.67|454.41|450.41|454.67|450.67|454.41|450.41|20
1611538530000|2021-01-25 01:35:30|454.39|450.39|453.96|449.96|454.4|450.4|453.96|449.96|16
1611538540000|2021-01-25 01:35:40|453.95|449.95|453.47|449.47|453.95|449.95|453.41|449.41|24
1611538550000|2021-01-25 01:35:50|453.59|449.59|453.61|449.61|453.7|449.7|453.58|449.58|20
1611538560000|2021-01-25 01:36:00|453.58|449.58|453.42|449.42|453.6|449.6|453.42|449.42|27
1611538570000|2021-01-25 01:36:10|453.43|449.43|453.6|449.6|453.64|449.64|453.43|449.43|17
1611538580000|2021-01-25 01:36:20|453.58|449.58|453.43|449.43|453.59|449.59|453.42|449.42|20
1611538590000|2021-01-25 01:36:30|453.37|449.37|453.16|449.16|453.37|449.37|453.04|449.04|21
1611538600000|2021-01-25 01:36:40|453.23|449.23|453.03|449.03|453.31|449.31|453.02|449.02|30
1611538610000|2021-01-25 01:36:50|453.06|449.06|452.77|448.77|453.06|449.06|452.63|448.63|25
1611538620000|2021-01-25 01:37:00|452.75|448.75|452.93|448.93|452.93|448.93|452.69|448.69|21
1611538630000|2021-01-25 01:37:10|452.87|448.87|452.87|448.87|452.87|448.87|452.86|448.86|3
1611538640000|2021-01-25 01:37:20|452.86|448.86|452.5|448.5|452.86|448.86|452.49|448.49|13
1611538650000|2021-01-25 01:37:30|452.48|448.48|452.24|448.24|452.48|448.48|452.21|448.21|20
1611538660000|2021-01-25 01:37:40|452.23|448.23|451.99|447.99|452.23|448.23|451.98|447.98|9
1611538670000|2021-01-25 01:37:50|451.98|447.98|451.33|447.33|451.98|447.98|451.33|447.33|23
1611538680000|2021-01-25 01:38:00|451.34|447.34|451.51|447.51|451.64|447.64|451.33|447.33|26
1611538690000|2021-01-25 01:38:10|451.5|447.5|451.63|447.63|451.69|447.69|451.5|447.5|28
1611538700000|2021-01-25 01:38:20|451.64|447.64|451.81|447.81|451.81|447.81|451.44|447.44|27
1611538710000|2021-01-25 01:38:30|451.85|447.85|451.95|447.95|452.09|448.09|451.85|447.85|15
1611538720000|2021-01-25 01:38:40|451.9|447.9|451.76|447.76|451.97|447.97|451.71|447.71|20
1611538730000|2021-01-25 01:38:50|451.77|447.77|451.76|447.76|451.9|447.9|451.72|447.72|22
1611538740000|2021-01-25 01:39:00|451.74|447.74|451.63|447.63|451.83|447.83|451.59|447.59|30
1611538750000|2021-01-25 01:39:10|451.62|447.62|451.68|447.68|451.68|447.68|451.57|447.57|25
1611538760000|2021-01-25 01:39:20|451.67|447.67|451.83|447.83|451.86|447.86|451.65|447.65|22
1611538770000|2021-01-25 01:39:30|451.84|447.84|452.35|448.35|452.41|448.41|451.83|447.83|27
1611538780000|2021-01-25 01:39:40|452.39|448.39|452.33|448.33|452.45|448.45|452.22|448.22|26
1611538790000|2021-01-25 01:39:50|452.32|448.32|452.16|448.16|452.41|448.41|452.16|448.16|33
1611538800000|2021-01-25 01:40:00|452.2|448.2|451.62|447.62|452.2|448.2|451.62|447.62|32
1611538810000|2021-01-25 01:40:10|451.65|447.65|451.58|447.58|451.65|447.65|451.55|447.55|23
1611538820000|2021-01-25 01:40:20|451.56|447.56|451.49|447.49|451.56|447.56|451.46|447.46|21
1611538830000|2021-01-25 01:40:30|451.51|447.51|451.84|447.84|451.84|447.84|451.48|447.48|25
1611538840000|2021-01-25 01:40:40|451.83|447.83|451.85|447.85|451.85|447.85|451.76|447.76|18
1611538850000|2021-01-25 01:40:50|451.91|447.91|451.53|447.53|451.93|447.93|451.48|447.48|36
1611538860000|2021-01-25 01:41:00|451.59|447.59|451.64|447.64|451.81|447.81|451.53|447.53|28
1611538870000|2021-01-25 01:41:10|451.57|447.57|451.76|447.76|451.81|447.81|451.57|447.57|25
1611538880000|2021-01-25 01:41:20|451.72|447.72|451.75|447.75|451.79|447.79|451.59|447.59|30
1611538890000|2021-01-25 01:41:30|451.74|447.74|451.78|447.78|451.89|447.89|451.73|447.73|37
1611538900000|2021-01-25 01:41:40|451.75|447.75|451.57|447.57|451.89|447.89|451.57|447.57|34
1611538910000|2021-01-25 01:41:50|451.58|447.58|451.92|447.92|451.93|447.93|451.57|447.57|32
1611538920000|2021-01-25 01:42:00|451.91|447.91|452.17|448.17|452.18|448.18|451.91|447.91|21
1611538930000|2021-01-25 01:42:10|452.18|448.18|451.89|447.89|452.23|448.23|451.88|447.88|25
1611538940000|2021-01-25 01:42:20|451.88|447.88|451.91|447.91|451.92|447.92|451.88|447.88|13
1611538950000|2021-01-25 01:42:30|451.93|447.93|451.95|447.95|451.96|447.96|451.93|447.93|6
1611538960000|2021-01-25 01:42:40|451.96|447.96|451.96|447.96|452.12|448.12|451.95|447.95|19
1611538970000|2021-01-25 01:42:50|452|448|451.97|447.97|452.01|448.01|451.96|447.96|23
1611538980000|2021-01-25 01:43:00|451.98|447.98|452.01|448.01|452.04|448.04|451.97|447.97|16
1611538990000|2021-01-25 01:43:10|452.03|448.03|451.86|447.86|452.03|448.03|451.86|447.86|20
1611539000000|2021-01-25 01:43:20|451.87|447.87|452.04|448.04|452.04|448.04|451.82|447.82|21
1611539010000|2021-01-25 01:43:30|452.12|448.12|452.49|448.49|452.63|448.63|452.09|448.09|30
1611539020000|2021-01-25 01:43:40|452.5|448.5|452.47|448.47|452.53|448.53|452.47|448.47|18
1611539030000|2021-01-25 01:43:50|452.48|448.48|452.46|448.46|452.48|448.48|452.28|448.28|24
1611539040000|2021-01-25 01:44:00|452.48|448.48|452.45|448.45|452.58|448.58|452.33|448.33|23
1611539050000|2021-01-25 01:44:10|452.46|448.46|452.16|448.16|452.46|448.46|452.15|448.15|22
1611539060000|2021-01-25 01:44:20|452.17|448.17|452.18|448.18|452.22|448.22|452.16|448.16|24
1611539070000|2021-01-25 01:44:30|452.19|448.19|452.18|448.18|452.28|448.28|452.17|448.17|24
1611539080000|2021-01-25 01:44:40|452.19|448.19|452.22|448.22|452.25|448.25|452.12|448.12|10
1611539090000|2021-01-25 01:44:50|452.21|448.21|451.82|447.82|452.21|448.21|451.78|447.78|26
1611539100000|2021-01-25 01:45:00|451.81|447.81|451.58|447.58|451.81|447.81|451.56|447.56|19
1611539110000|2021-01-25 01:45:10|451.62|447.62|451.46|447.46|451.62|447.62|451.42|447.42|21
1611539120000|2021-01-25 01:45:20|451.52|447.52|451.52|447.52|451.64|447.64|451.5|447.5|25
1611539130000|2021-01-25 01:45:30|451.5|447.5|451.55|447.55|451.55|447.55|451.45|447.45|16
1611539140000|2021-01-25 01:45:40|451.53|447.53|451.57|447.57|451.72|447.72|451.52|447.52|34
1611539150000|2021-01-25 01:45:50|451.58|447.58|451.71|447.71|451.71|447.71|451.58|447.58|26
1611539160000|2021-01-25 01:46:00|451.69|447.69|451.94|447.94|451.94|447.94|451.68|447.68|22
1611539170000|2021-01-25 01:46:10|451.92|447.92|451.96|447.96|451.96|447.96|451.87|447.87|11
1611539180000|2021-01-25 01:46:20|451.97|447.97|451.97|447.97|451.97|447.97|451.95|447.95|8
1611539190000|2021-01-25 01:46:30|451.98|447.98|452.34|448.34|452.41|448.41|451.98|447.98|25
1611539200000|2021-01-25 01:46:40|452.38|448.38|452.33|448.33|452.52|448.52|452.26|448.26|28
1611539210000|2021-01-25 01:46:50|452.31|448.31|452.35|448.35|452.4|448.4|452.27|448.27|23
1611539220000|2021-01-25 01:47:00|452.34|448.34|452.43|448.43|452.54|448.54|452.33|448.33|28
1611539230000|2021-01-25 01:47:10|452.46|448.46|452.53|448.53|452.6|448.6|452.42|448.42|23
1611539240000|2021-01-25 01:47:20|452.58|448.58|452.55|448.55|452.64|448.64|452.53|448.53|13
1611539250000|2021-01-25 01:47:30|452.64|448.64|452.9|448.9|452.9|448.9|452.64|448.64|29
1611539260000|2021-01-25 01:47:40|452.85|448.85|453.52|449.52|453.59|449.59|452.76|448.76|30
1611539270000|2021-01-25 01:47:50|453.56|449.56|453.7|449.7|453.7|449.7|453.54|449.54|24
1611539280000|2021-01-25 01:48:00|453.72|449.72|453.56|449.56|453.72|449.72|453.52|449.52|32
1611539290000|2021-01-25 01:48:10|453.5|449.5|453.39|449.39|453.5|449.5|453.35|449.35|27
1611539300000|2021-01-25 01:48:20|453.38|449.38|453.4|449.4|453.41|449.41|453.33|449.33|21
1611539310000|2021-01-25 01:48:30|453.39|449.39|453.58|449.58|453.58|449.58|453.37|449.37|24
1611539320000|2021-01-25 01:48:40|453.57|449.57|453.43|449.43|453.62|449.62|453.39|449.39|28
1611539330000|2021-01-25 01:48:50|453.44|449.44|453.49|449.49|453.5|449.5|453.43|449.43|13
1611539340000|2021-01-25 01:49:00|453.48|449.48|453.69|449.69|453.69|449.69|453.48|449.48|24
1611539350000|2021-01-25 01:49:10|453.68|449.68|453.69|449.69|453.72|449.72|453.61|449.61|21
1611539360000|2021-01-25 01:49:20|453.71|449.71|453.89|449.89|453.91|449.91|453.71|449.71|23
1611539370000|2021-01-25 01:49:30|453.94|449.94|454.15|450.15|454.16|450.16|453.94|449.94|15
1611539380000|2021-01-25 01:49:40|454.08|450.08|454.05|450.05|454.15|450.15|454.05|450.05|12
1611539390000|2021-01-25 01:49:50|454.06|450.06|454.15|450.15|454.25|450.25|454.05|450.05|21
1611539400000|2021-01-25 01:50:00|454.14|450.14|453.8|449.8|454.14|450.14|453.71|449.71|25
1611539410000|2021-01-25 01:50:10|453.81|449.81|453.9|449.9|453.93|449.93|453.8|449.8|20
1611539420000|2021-01-25 01:50:20|453.92|449.92|454.07|450.07|454.07|450.07|453.91|449.91|14
1611539430000|2021-01-25 01:50:30|454.19|450.19|454.19|450.19|454.27|450.27|454.18|450.18|18
1611539440000|2021-01-25 01:50:40|454.2|450.2|454.09|450.09|454.21|450.21|454.06|450.06|25
1611539450000|2021-01-25 01:50:50|454.11|450.11|454.15|450.15|454.15|450.15|454.02|450.02|26
1611539460000|2021-01-25 01:51:00|454.16|450.16|454.15|450.15|454.16|450.16|454.08|450.08|18
1611539470000|2021-01-25 01:51:10|454.12|450.12|454.38|450.38|454.38|450.38|454.12|450.12|5
1611539480000|2021-01-25 01:51:20|454.39|450.39|454.55|450.55|454.55|450.55|454.36|450.36|17
1611539490000|2021-01-25 01:51:30|454.5|450.5|454.56|450.56|454.65|450.65|454.5|450.5|11
1611539500000|2021-01-25 01:51:40|454.57|450.57|455.32|451.32|455.36|451.36|454.55|450.55|13
1611539510000|2021-01-25 01:51:50|455.35|451.35|455.37|451.37|455.38|451.38|455.34|451.34|9
1611539520000|2021-01-25 01:52:00|455.38|451.38|455.65|451.65|455.67|451.67|455.38|451.38|11
1611539530000|2021-01-25 01:52:10|455.66|451.66|455.68|451.68|455.68|451.68|455.65|451.65|6
1611539540000|2021-01-25 01:52:20|455.67|451.67|455.7|451.7|455.86|451.86|455.65|451.65|20
1611539550000|2021-01-25 01:52:30|455.69|451.69|455.53|451.53|455.76|451.76|455.53|451.53|23
1611539560000|2021-01-25 01:52:40|455.63|451.63|455.74|451.74|455.77|451.77|455.53|451.53|17
1611539570000|2021-01-25 01:52:50|455.65|451.65|455.73|451.73|455.76|451.76|455.65|451.65|16
1611539580000|2021-01-25 01:53:00|455.72|451.72|455.53|451.53|455.72|451.72|455.53|451.53|17
1611539590000|2021-01-25 01:53:10|455.8|451.8|455.8|451.8|455.82|451.82|455.79|451.79|12
1611539600000|2021-01-25 01:53:20|456|452|456|452|456|452|456|452|1
1611539620000|2021-01-25 01:53:40|456.02|452.02|455.38|451.38|456.02|452.02|455.38|451.38|18
1611539630000|2021-01-25 01:53:50|455.37|451.37|455.46|451.46|455.47|451.47|455.37|451.37|12
1611539640000|2021-01-25 01:54:00|455.45|451.45|455.55|451.55|455.56|451.56|455.45|451.45|19
1611539650000|2021-01-25 01:54:10|455.56|451.56|455.62|451.62|455.63|451.63|455.55|451.55|15
1611539660000|2021-01-25 01:54:20|455.61|451.61|455.25|451.25|455.61|451.61|455.24|451.24|28
1611539670000|2021-01-25 01:54:30|455.24|451.24|455.13|451.13|455.24|451.24|455.12|451.12|11
1611539680000|2021-01-25 01:54:40|455.14|451.14|455.29|451.29|455.36|451.36|455.14|451.14|16
1611539690000|2021-01-25 01:54:50|455.32|451.32|455.35|451.35|455.35|451.35|455.32|451.32|16
1611539700000|2021-01-25 01:55:00|455.32|451.32|454.9|450.9|455.32|451.32|454.76|450.76|24
1611539710000|2021-01-25 01:55:10|454.91|450.91|455.05|451.05|455.11|451.11|454.9|450.9|21
1611539720000|2021-01-25 01:55:20|455.06|451.06|455.09|451.09|455.12|451.12|455.03|451.03|16
1611539730000|2021-01-25 01:55:30|455.1|451.1|455.16|451.16|455.16|451.16|455.09|451.09|12
1611539740000|2021-01-25 01:55:40|455.15|451.15|455.17|451.17|455.17|451.17|455.12|451.12|14
1611539750000|2021-01-25 01:55:50|455.16|451.16|454.87|450.87|455.17|451.17|454.87|450.87|19
1611539760000|2021-01-25 01:56:00|454.88|450.88|454.84|450.84|454.88|450.88|454.83|450.83|12
1611539770000|2021-01-25 01:56:10|454.85|450.85|454.89|450.89|454.91|450.91|454.84|450.84|13
1611539780000|2021-01-25 01:56:20|454.88|450.88|454.92|450.92|454.93|450.93|454.84|450.84|17
1611539790000|2021-01-25 01:56:30|454.94|450.94|454.92|450.92|454.94|450.94|454.9|450.9|13
1611539800000|2021-01-25 01:56:40|454.91|450.91|455.01|451.01|455.01|451.01|454.91|450.91|12
1611539810000|2021-01-25 01:56:50|455.02|451.02|455.27|451.27|455.27|451.27|455.02|451.02|23
1611539820000|2021-01-25 01:57:00|455.31|451.31|455.38|451.38|455.42|451.42|455.19|451.19|20
1611539830000|2021-01-25 01:57:10|455.39|451.39|455.33|451.33|455.4|451.4|455.31|451.31|22
1611539840000|2021-01-25 01:57:20|455.32|451.32|455.01|451.01|455.32|451.32|455.01|451.01|25
1611539850000|2021-01-25 01:57:30|455.05|451.05|455.06|451.06|455.06|451.06|454.78|450.78|29
1611539860000|2021-01-25 01:57:40|455.05|451.05|455.11|451.11|455.12|451.12|455.05|451.05|16
1611539870000|2021-01-25 01:57:50|455.13|451.13|455.09|451.09|455.15|451.15|454.95|450.95|16
1611539880000|2021-01-25 01:58:00|455.06|451.06|455.02|451.02|455.1|451.1|455.01|451.01|21
1611539890000|2021-01-25 01:58:10|455|451|454.65|450.65|455|451|454.65|450.65|24
1611539900000|2021-01-25 01:58:20|454.63|450.63|454.37|450.37|454.63|450.63|454.37|450.37|21
1611539910000|2021-01-25 01:58:30|454.3|450.3|454.18|450.18|454.31|450.31|454.13|450.13|17
1611539920000|2021-01-25 01:58:40|454.17|450.17|453.71|449.71|454.18|450.18|453.56|449.56|19
1611539930000|2021-01-25 01:58:50|453.78|449.78|453.81|449.81|453.81|449.81|453.67|449.67|19
1611539940000|2021-01-25 01:59:00|453.82|449.82|454.35|450.35|454.35|450.35|453.82|449.82|23
1611539950000|2021-01-25 01:59:10|454.4|450.4|454.53|450.53|454.53|450.53|454.4|450.4|14
1611539960000|2021-01-25 01:59:20|454.56|450.56|454.61|450.61|454.88|450.88|454.56|450.56|24
1611539970000|2021-01-25 01:59:30|454.69|450.69|454.66|450.66|454.72|450.72|454.5|450.5|26
1611539980000|2021-01-25 01:59:40|454.64|450.64|454.41|450.41|454.64|450.64|454.38|450.38|27
1611539990000|2021-01-25 01:59:50|454.4|450.4|454.52|450.52|454.55|450.55|454.39|450.39|22
1611540000000|2021-01-25 02:00:00|454.53|450.53|454.24|450.24|454.56|450.56|454.24|450.24|18
1611540010000|2021-01-25 02:00:10|454.23|450.23|454.22|450.22|454.28|450.28|454.07|450.07|25
1611540020000|2021-01-25 02:00:20|454.2|450.2|454.35|450.35|454.36|450.36|454.19|450.19|15
1611540030000|2021-01-25 02:00:30|454.36|450.36|454.57|450.57|454.6|450.6|454.35|450.35|27
1611540040000|2021-01-25 02:00:40|454.66|450.66|454.93|450.93|454.93|450.93|454.57|450.57|26
1611540050000|2021-01-25 02:00:50|454.94|450.94|455.24|451.24|455.24|451.24|454.94|450.94|14
1611540060000|2021-01-25 02:01:00|455.25|451.25|455.34|451.34|455.43|451.43|455.25|451.25|16
1611540070000|2021-01-25 02:01:10|454.77|450.77|455.66|451.66|455.68|451.68|454.77|450.77|27
1611540080000|2021-01-25 02:01:20|455.68|451.68|456.09|452.09|456.12|452.12|455.68|451.68|25
1611540090000|2021-01-25 02:01:30|456.11|452.11|455.85|451.85|456.13|452.13|455.81|451.81|20
1611540100000|2021-01-25 02:01:40|455.86|451.86|455.88|451.88|455.9|451.9|455.84|451.84|16
1611540110000|2021-01-25 02:01:50|455.87|451.87|455.79|451.79|455.87|451.87|455.75|451.75|18
1611540120000|2021-01-25 02:02:00|455.82|451.82|455.74|451.74|455.9|451.9|455.72|451.72|34
1611540130000|2021-01-25 02:02:10|455.72|451.72|455.66|451.66|455.76|451.76|455.66|451.66|26
1611540140000|2021-01-25 02:02:20|455.67|451.67|455.72|451.72|455.73|451.73|455.67|451.67|22
1611540150000|2021-01-25 02:02:30|455.74|451.74|455.26|451.26|455.74|451.74|455.26|451.26|22
1611540160000|2021-01-25 02:02:40|455.29|451.29|454.81|450.81|455.29|451.29|454.81|450.81|24
1611540170000|2021-01-25 02:02:50|454.83|450.83|454.84|450.84|454.86|450.86|454.82|450.82|15
1611540180000|2021-01-25 02:03:00|454.76|450.76|454.81|450.81|454.82|450.82|454.67|450.67|19
1611540190000|2021-01-25 02:03:10|454.8|450.8|454.75|450.75|454.8|450.8|454.72|450.72|18
1611540200000|2021-01-25 02:03:20|454.74|450.74|454.52|450.52|454.74|450.74|454.47|450.47|21
1611540210000|2021-01-25 02:03:30|454.51|450.51|453.63|449.63|454.53|450.53|453.63|449.63|27
1611540220000|2021-01-25 02:03:40|453.58|449.58|453.59|449.59|453.7|449.7|453.55|449.55|21
1611540230000|2021-01-25 02:03:50|453.58|449.58|453.4|449.4|453.59|449.59|453.38|449.38|23
1611540240000|2021-01-25 02:04:00|453.48|449.48|453.38|449.38|453.6|449.6|453.38|449.38|25
1611540250000|2021-01-25 02:04:10|453.39|449.39|453.55|449.55|453.79|449.79|453.39|449.39|28
1611540260000|2021-01-25 02:04:20|453.56|449.56|453.42|449.42|453.56|449.56|453.36|449.36|18
1611540270000|2021-01-25 02:04:30|453.43|449.43|453.26|449.26|453.45|449.45|453.26|449.26|23
1611540280000|2021-01-25 02:04:40|453.29|449.29|452.56|448.56|453.29|449.29|452.56|448.56|24
1611540290000|2021-01-25 02:04:50|452.54|448.54|452.58|448.58|452.59|448.59|452.48|448.48|27
1611540300000|2021-01-25 02:05:00|452.57|448.57|452.56|448.56|452.57|448.57|452.49|448.49|20
1611540310000|2021-01-25 02:05:10|452.57|448.57|452.61|448.61|452.64|448.64|452.5|448.5|24
1611540320000|2021-01-25 02:05:20|452.62|448.62|452.82|448.82|452.84|448.84|452.62|448.62|14
1611540330000|2021-01-25 02:05:30|452.83|448.83|453.05|449.05|453.1|449.1|452.83|448.83|25
1611540340000|2021-01-25 02:05:40|453.06|449.06|453.26|449.26|453.26|449.26|453.06|449.06|9
1611540350000|2021-01-25 02:05:50|453.24|449.24|453.23|449.23|453.47|449.47|453.23|449.23|29
1611540360000|2021-01-25 02:06:00|453.21|449.21|453.19|449.19|453.22|449.22|453.07|449.07|25
1611540370000|2021-01-25 02:06:10|453.2|449.2|452.97|448.97|453.2|449.2|452.95|448.95|23
1611540380000|2021-01-25 02:06:20|452.96|448.96|453.24|449.24|453.24|449.24|452.96|448.96|23
1611540390000|2021-01-25 02:06:30|453.3|449.3|453.45|449.45|453.47|449.47|453.29|449.29|24
1611540400000|2021-01-25 02:06:40|453.43|449.43|453.35|449.35|453.48|449.48|453.35|449.35|21
1611540410000|2021-01-25 02:06:50|453.27|449.27|453.24|449.24|453.31|449.31|453.22|449.22|22
1611540420000|2021-01-25 02:07:00|453.23|449.23|453.3|449.3|453.31|449.31|453.22|449.22|16
1611540430000|2021-01-25 02:07:10|453.29|449.29|453.01|449.01|453.3|449.3|453.01|449.01|15
1611540440000|2021-01-25 02:07:20|453.02|449.02|452.98|448.98|453.02|449.02|452.98|448.98|8
1611540450000|2021-01-25 02:07:30|452.99|448.99|452.97|448.97|452.99|448.99|452.94|448.94|13
1611540460000|2021-01-25 02:07:40|452.94|448.94|452.73|448.73|452.94|448.94|452.73|448.73|17
1611540470000|2021-01-25 02:07:50|452.71|448.71|452.86|448.86|452.86|448.86|452.45|448.45|24
1611540480000|2021-01-25 02:08:00|452.8|448.8|453.08|449.08|453.08|449.08|452.75|448.75|23
1611540490000|2021-01-25 02:08:10|453.09|449.09|452.68|448.68|453.1|449.1|452.68|448.68|29
1611540500000|2021-01-25 02:08:20|452.67|448.67|452.58|448.58|452.67|448.67|452.58|448.58|16
1611540510000|2021-01-25 02:08:30|452.55|448.55|452.49|448.49|452.55|448.55|452.44|448.44|22
1611540520000|2021-01-25 02:08:40|452.51|448.51|452.43|448.43|452.65|448.65|452.42|448.42|24
1611540530000|2021-01-25 02:08:50|452.44|448.44|452.54|448.54|452.59|448.59|452.43|448.43|20
1611540540000|2021-01-25 02:09:00|452.55|448.55|452.64|448.64|452.72|448.72|452.55|448.55|20
1611540550000|2021-01-25 02:09:10|452.65|448.65|452.62|448.62|452.73|448.73|452.62|448.62|20
1611540560000|2021-01-25 02:09:20|452.58|448.58|452.72|448.72|452.73|448.73|452.57|448.57|27
1611540570000|2021-01-25 02:09:30|452.73|448.73|452.47|448.47|452.73|448.73|452.47|448.47|19
1611540580000|2021-01-25 02:09:40|452.48|448.48|452.71|448.71|452.71|448.71|452.38|448.38|22
1611540590000|2021-01-25 02:09:50|452.7|448.7|452.91|448.91|452.99|448.99|452.7|448.7|18
1611540600000|2021-01-25 02:10:00|452.88|448.88|453|449|453.13|449.13|452.66|448.66|28
1611540610000|2021-01-25 02:10:10|453.01|449.01|453.17|449.17|453.17|449.17|452.99|448.99|24
1611540620000|2021-01-25 02:10:20|453.18|449.18|452.89|448.89|453.18|449.18|452.83|448.83|30
1611540630000|2021-01-25 02:10:30|452.88|448.88|452.95|448.95|452.96|448.96|452.88|448.88|15
1611540640000|2021-01-25 02:10:40|452.93|448.93|452.66|448.66|453.03|449.03|452.66|448.66|24
1611540650000|2021-01-25 02:10:50|452.65|448.65|452.57|448.57|452.68|448.68|452.56|448.56|16
1611540660000|2021-01-25 02:11:00|452.58|448.58|452.81|448.81|452.84|448.84|452.56|448.56|26
1611540670000|2021-01-25 02:11:10|452.82|448.82|452.84|448.84|452.84|448.84|452.82|448.82|9
1611540680000|2021-01-25 02:11:20|452.83|448.83|452.78|448.78|452.86|448.86|452.75|448.75|12
1611540690000|2021-01-25 02:11:30|452.79|448.79|452.83|448.83|452.84|448.84|452.76|448.76|14
1611540700000|2021-01-25 02:11:40|452.82|448.82|452.91|448.91|452.93|448.93|452.82|448.82|16
1611540710000|2021-01-25 02:11:50|452.9|448.9|452.93|448.93|452.94|448.94|452.9|448.9|12
1611540720000|2021-01-25 02:12:00|452.94|448.94|452.77|448.77|452.94|448.94|452.75|448.75|14
1611540730000|2021-01-25 02:12:10|452.76|448.76|452.79|448.79|452.81|448.81|452.71|448.71|19
1611540740000|2021-01-25 02:12:20|452.78|448.78|452.87|448.87|452.88|448.88|452.78|448.78|25
1611540750000|2021-01-25 02:12:30|452.89|448.89|453.05|449.05|453.08|449.08|452.89|448.89|21
1611540760000|2021-01-25 02:12:40|453.04|449.04|452.83|448.83|453.05|449.05|452.83|448.83|17
1611540770000|2021-01-25 02:12:50|452.85|448.85|452.63|448.63|452.85|448.85|452.54|448.54|23
1611540780000|2021-01-25 02:13:00|452.61|448.61|452.61|448.61|452.61|448.61|452.59|448.59|10
1611540790000|2021-01-25 02:13:10|452.6|448.6|452.61|448.61|452.62|448.62|452.59|448.59|17
1611540800000|2021-01-25 02:13:20|452.6|448.6|452.57|448.57|452.63|448.63|452.52|448.52|16
1611540810000|2021-01-25 02:13:30|452.54|448.54|452.43|448.43|452.54|448.54|452.39|448.39|10
1611540820000|2021-01-25 02:13:40|452.44|448.44|452.45|448.45|452.45|448.45|452.44|448.44|6
1611540830000|2021-01-25 02:13:50|452.4|448.4|452.39|448.39|452.41|448.41|452.38|448.38|8
1611540840000|2021-01-25 02:14:00|452.38|448.38|452.66|448.66|452.67|448.67|452.38|448.38|18
1611540850000|2021-01-25 02:14:10|452.67|448.67|452.52|448.52|452.68|448.68|452.5|448.5|16
1611540860000|2021-01-25 02:14:20|452.51|448.51|452.38|448.38|452.52|448.52|452.35|448.35|16
1611540870000|2021-01-25 02:14:30|452.37|448.37|452.39|448.39|452.39|448.39|452.36|448.36|16
1611540880000|2021-01-25 02:14:40|452.4|448.4|452.46|448.46|452.46|448.46|452.39|448.39|16
1611540890000|2021-01-25 02:14:50|452.48|448.48|452.69|448.69|452.71|448.71|452.45|448.45|19
1611540900000|2021-01-25 02:15:00|452.73|448.73|452.7|448.7|453.12|449.12|452.7|448.7|29
1611540910000|2021-01-25 02:15:10|452.69|448.69|452.68|448.68|452.73|448.73|452.67|448.67|16
1611540920000|2021-01-25 02:15:20|452.66|448.66|452.45|448.45|452.66|448.66|452.44|448.44|24
1611540930000|2021-01-25 02:15:30|452.46|448.46|452.12|448.12|452.46|448.46|452.12|448.12|24
1611540940000|2021-01-25 02:15:40|452.13|448.13|452.21|448.21|452.21|448.21|451.98|447.98|21
1611540950000|2021-01-25 02:15:50|452.23|448.23|452.32|448.32|452.32|448.32|452.17|448.17|11
1611540960000|2021-01-25 02:16:00|452.34|448.34|452.06|448.06|452.35|448.35|452.06|448.06|20
1611540970000|2021-01-25 02:16:10|452.05|448.05|451.99|447.99|452.06|448.06|451.97|447.97|15
1611540980000|2021-01-25 02:16:20|452.02|448.02|451.93|447.93|452.02|448.02|451.93|447.93|8
1611540990000|2021-01-25 02:16:30|451.92|447.92|451.71|447.71|451.92|447.92|451.66|447.66|21
1611541000000|2021-01-25 02:16:40|451.7|447.7|451.75|447.75|451.86|447.86|451.7|447.7|21
1611541010000|2021-01-25 02:16:50|451.76|447.76|451.71|447.71|451.76|447.76|451.71|447.71|6
1611541020000|2021-01-25 02:17:00|451.72|447.72|451.79|447.79|451.91|447.91|451.72|447.72|21
1611541030000|2021-01-25 02:17:10|451.77|447.77|451.61|447.61|451.8|447.8|451.6|447.6|22
1611541040000|2021-01-25 02:17:20|451.5|447.5|451.3|447.3|451.5|447.5|451.3|447.3|9
1611541050000|2021-01-25 02:17:30|451.31|447.31|451.32|447.32|451.32|447.32|451.3|447.3|4
1611541060000|2021-01-25 02:17:40|451.31|447.31|450.75|446.75|451.31|447.31|450.75|446.75|19
1611541070000|2021-01-25 02:17:50|450.71|446.71|450.73|446.73|450.74|446.74|450.7|446.7|23
1611541080000|2021-01-25 02:18:00|450.76|446.76|450.88|446.88|451.11|447.11|450.74|446.74|31
1611541090000|2021-01-25 02:18:10|450.85|446.85|450.94|446.94|451.08|447.08|450.78|446.78|22
1611541100000|2021-01-25 02:18:20|450.93|446.93|450.75|446.75|450.93|446.93|450.72|446.72|32
1611541110000|2021-01-25 02:18:30|450.76|446.76|450.77|446.77|450.81|446.81|450.74|446.74|14
1611541120000|2021-01-25 02:18:40|450.81|446.81|450.94|446.94|450.94|446.94|450.78|446.78|21
1611541130000|2021-01-25 02:18:50|450.93|446.93|450.99|446.99|451.02|447.02|450.91|446.91|27
1611541140000|2021-01-25 02:19:00|450.98|446.98|451.24|447.24|451.26|447.26|450.98|446.98|23
1611541150000|2021-01-25 02:19:10|451.1|447.1|451.36|447.36|451.45|447.45|451.08|447.08|27
1611541160000|2021-01-25 02:19:20|451.35|447.35|451.54|447.54|451.61|447.61|451.35|447.35|12
1611541170000|2021-01-25 02:19:30|451.55|447.55|451.61|447.61|451.65|447.65|451.55|447.55|8
1611541180000|2021-01-25 02:19:40|451.64|447.64|451.35|447.35|451.64|447.64|451.34|447.34|24
1611541190000|2021-01-25 02:19:50|451.34|447.34|451.28|447.28|451.45|447.45|451.28|447.28|25
1611541200000|2021-01-25 02:20:00|451.27|447.27|451.16|447.16|451.27|447.27|451.1|447.1|14
1611541210000|2021-01-25 02:20:10|451.19|447.19|451.56|447.56|451.56|447.56|451.19|447.19|25
1611541220000|2021-01-25 02:20:20|451.55|447.55|451.55|447.55|451.64|447.64|451.52|447.52|20
1611541230000|2021-01-25 02:20:30|451.54|447.54|451.66|447.66|451.66|447.66|451.54|447.54|23
1611541240000|2021-01-25 02:20:40|451.65|447.65|451.66|447.66|451.69|447.69|451.65|447.65|11
1611541250000|2021-01-25 02:20:50|451.68|447.68|451.7|447.7|451.7|447.7|451.67|447.67|7
1611541260000|2021-01-25 02:21:00|451.68|447.68|451.37|447.37|451.68|447.68|451.37|447.37|25
1611541270000|2021-01-25 02:21:10|451.36|447.36|451.63|447.63|451.63|447.63|451.36|447.36|21
1611541280000|2021-01-25 02:21:20|451.64|447.64|451.71|447.71|451.71|447.71|451.64|447.64|16
1611541290000|2021-01-25 02:21:30|451.73|447.73|451.8|447.8|451.84|447.84|451.72|447.72|20
1611541300000|2021-01-25 02:21:40|451.79|447.79|451.65|447.65|451.79|447.79|451.59|447.59|18
1611541310000|2021-01-25 02:21:50|451.66|447.66|451.31|447.31|451.67|447.67|451.3|447.3|18
1611541320000|2021-01-25 02:22:00|451.3|447.3|451.36|447.36|451.36|447.36|451.3|447.3|9
1611541330000|2021-01-25 02:22:10|451.35|447.35|451.58|447.58|451.62|447.62|451.34|447.34|12
1611541340000|2021-01-25 02:22:20|451.73|447.73|451.81|447.81|451.86|447.86|451.73|447.73|17
1611541350000|2021-01-25 02:22:30|451.8|447.8|451.83|447.83|451.91|447.91|451.8|447.8|21
1611541360000|2021-01-25 02:22:40|451.84|447.84|451.79|447.79|451.89|447.89|451.76|447.76|20
1611541370000|2021-01-25 02:22:50|451.78|447.78|451.77|447.77|451.8|447.8|451.72|447.72|14
1611541380000|2021-01-25 02:23:00|451.75|447.75|451.83|447.83|451.87|447.87|451.71|447.71|21
1611541390000|2021-01-25 02:23:10|451.86|447.86|451.87|447.87|451.87|447.87|451.86|447.86|6
1611541400000|2021-01-25 02:23:20|451.85|447.85|452.08|448.08|452.08|448.08|451.79|447.79|17
1611541410000|2021-01-25 02:23:30|452.06|448.06|451.92|447.92|452.08|448.08|451.87|447.87|13
1611541420000|2021-01-25 02:23:40|451.89|447.89|451.86|447.86|451.94|447.94|451.81|447.81|20
1611541430000|2021-01-25 02:23:50|451.85|447.85|451.77|447.77|451.87|447.87|451.75|447.75|21
1611541440000|2021-01-25 02:24:00|451.75|447.75|451.94|447.94|451.99|447.99|451.74|447.74|22
1611541450000|2021-01-25 02:24:10|451.9|447.9|451.77|447.77|451.9|447.9|451.74|447.74|18
1611541460000|2021-01-25 02:24:20|451.76|447.76|451.81|447.81|451.81|447.81|451.75|447.75|11
1611541470000|2021-01-25 02:24:30|451.8|447.8|451.79|447.79|451.82|447.82|451.74|447.74|13
1611541480000|2021-01-25 02:24:40|451.8|447.8|451.62|447.62|451.81|447.81|451.6|447.6|17
1611541490000|2021-01-25 02:24:50|451.63|447.63|451.82|447.82|451.82|447.82|451.5|447.5|18
1611541500000|2021-01-25 02:25:00|451.85|447.85|451.94|447.94|451.99|447.99|451.85|447.85|28
1611541510000|2021-01-25 02:25:10|451.96|447.96|451.99|447.99|452.19|448.19|451.96|447.96|24
1611541520000|2021-01-25 02:25:20|451.98|447.98|452.01|448.01|452.11|448.11|451.84|447.84|27
1611541530000|2021-01-25 02:25:30|452.02|448.02|451.85|447.85|452.02|448.02|451.84|447.84|17
1611541540000|2021-01-25 02:25:40|451.86|447.86|451.79|447.79|451.86|447.86|451.72|447.72|25
1611541550000|2021-01-25 02:25:50|451.8|447.8|451.81|447.81|451.85|447.85|451.78|447.78|18
1611541560000|2021-01-25 02:26:00|451.79|447.79|451.83|447.83|451.85|447.85|451.79|447.79|14
1611541570000|2021-01-25 02:26:10|451.85|447.85|451.89|447.89|451.93|447.93|451.83|447.83|21
1611541580000|2021-01-25 02:26:20|451.91|447.91|451.91|447.91|451.93|447.93|451.86|447.86|24
1611541590000|2021-01-25 02:26:30|451.93|447.93|452.07|448.07|452.07|448.07|451.9|447.9|24
1611541600000|2021-01-25 02:26:40|452.04|448.04|451.91|447.91|452.19|448.19|451.91|447.91|19
1611541610000|2021-01-25 02:26:50|451.92|447.92|452.06|448.06|452.06|448.06|451.86|447.86|31
1611541620000|2021-01-25 02:27:00|452.07|448.07|451.9|447.9|452.07|448.07|451.83|447.83|28
1611541630000|2021-01-25 02:27:10|452.01|448.01|452.34|448.34|452.34|448.34|452.01|448.01|32
1611541640000|2021-01-25 02:27:20|452.42|448.42|452.25|448.25|452.42|448.42|452.23|448.23|31
1611541650000|2021-01-25 02:27:30|452.26|448.26|452.33|448.33|452.35|448.35|452.24|448.24|21
1611541660000|2021-01-25 02:27:40|452.32|448.32|452|448|452.34|448.34|451.98|447.98|23
1611541670000|2021-01-25 02:27:50|451.99|447.99|451.98|447.98|452.03|448.03|451.92|447.92|10
1611541680000|2021-01-25 02:28:00|452|448|451.95|447.95|452.01|448.01|451.91|447.91|15
1611541690000|2021-01-25 02:28:10|451.94|447.94|451.96|447.96|451.97|447.97|451.94|447.94|6
1611541700000|2021-01-25 02:28:20|451.97|447.97|451.93|447.93|451.97|447.97|451.91|447.91|12
1611541710000|2021-01-25 02:28:30|451.94|447.94|452.33|448.33|452.33|448.33|451.92|447.92|24
1611541720000|2021-01-25 02:28:40|452.31|448.31|452.7|448.7|452.71|448.71|452.28|448.28|23
1611541730000|2021-01-25 02:28:50|452.68|448.68|452.59|448.59|452.71|448.71|452.55|448.55|30
1611541740000|2021-01-25 02:29:00|452.61|448.61|453.01|449.01|453.01|449.01|452.57|448.57|28
1611541750000|2021-01-25 02:29:10|453.03|449.03|452.92|448.92|453.29|449.29|452.82|448.82|28
1611541760000|2021-01-25 02:29:20|452.93|448.93|453.3|449.3|453.34|449.34|452.91|448.91|28
1611541770000|2021-01-25 02:29:30|453.31|449.31|453.29|449.29|453.36|449.36|453.27|449.27|35
1611541780000|2021-01-25 02:29:40|453.27|449.27|453.1|449.1|453.27|449.27|452.97|448.97|30
1611541790000|2021-01-25 02:29:50|453.11|449.11|453.05|449.05|453.15|449.15|453.03|449.03|18
1611541800000|2021-01-25 02:30:00|453.07|449.07|453.44|449.44|453.44|449.44|453.07|449.07|26
1611541810000|2021-01-25 02:30:10|453.41|449.41|453.8|449.8|453.81|449.81|453.41|449.41|24
1611541820000|2021-01-25 02:30:20|453.79|449.79|454.01|450.01|454.04|450.04|453.75|449.75|24
1611541830000|2021-01-25 02:30:30|454.04|450.04|453.99|449.99|454.05|450.05|453.94|449.94|30
1611541840000|2021-01-25 02:30:40|453.98|449.98|453.34|449.34|454.01|450.01|453.34|449.34|24
1611541850000|2021-01-25 02:30:50|453.35|449.35|453.32|449.32|453.41|449.41|453.16|449.16|30
1611541860000|2021-01-25 02:31:00|453.24|449.24|453.17|449.17|453.32|449.32|453.07|449.07|22
1611541870000|2021-01-25 02:31:10|453.14|449.14|453.07|449.07|453.14|449.14|453.06|449.06|16
1611541880000|2021-01-25 02:31:20|453.08|449.08|453|449|453.08|449.08|453|449|10
1611541890000|2021-01-25 02:31:30|453.02|449.02|452.59|448.59|453.02|449.02|452.53|448.53|17
1611541900000|2021-01-25 02:31:40|452.58|448.58|452.59|448.59|452.7|448.7|452.56|448.56|18
1611541910000|2021-01-25 02:31:50|452.6|448.6|452.02|448.02|452.6|448.6|452|448|28
1611541920000|2021-01-25 02:32:00|452.01|448.01|451.88|447.88|452.01|448.01|451.49|447.49|26
1611541930000|2021-01-25 02:32:10|451.91|447.91|451.76|447.76|451.93|447.93|451.76|447.76|23
1611541940000|2021-01-25 02:32:20|451.78|447.78|451.82|447.82|451.83|447.83|451.75|447.75|28
1611541950000|2021-01-25 02:32:30|451.83|447.83|452.02|448.02|452.05|448.05|451.83|447.83|25
1611541960000|2021-01-25 02:32:40|452|448|452.05|448.05|452.19|448.19|452|448|25
1611541970000|2021-01-25 02:32:50|452.1|448.1|452.09|448.09|452.21|448.21|452.04|448.04|19
1611541980000|2021-01-25 02:33:00|452.05|448.05|452.36|448.36|452.57|448.57|452.04|448.04|20
1611541990000|2021-01-25 02:33:10|452.33|448.33|452.49|448.49|452.51|448.51|452.33|448.33|16
1611542000000|2021-01-25 02:33:20|452.5|448.5|452.55|448.55|452.55|448.55|452.5|448.5|10
1611542010000|2021-01-25 02:33:30|452.56|448.56|452.84|448.84|452.85|448.85|452.54|448.54|16
1611542020000|2021-01-25 02:33:40|452.78|448.78|452.59|448.59|452.87|448.87|452.55|448.55|25
1611542030000|2021-01-25 02:33:50|452.68|448.68|452.54|448.54|452.72|448.72|452.54|448.54|22
1611542040000|2021-01-25 02:34:00|452.55|448.55|452.62|448.62|452.64|448.64|452.54|448.54|13
1611542050000|2021-01-25 02:34:10|452.63|448.63|452.6|448.6|452.63|448.63|452.6|448.6|5
1611542060000|2021-01-25 02:34:20|452.58|448.58|452.42|448.42|452.6|448.6|452.41|448.41|17
1611542070000|2021-01-25 02:34:30|452.43|448.43|452.37|448.37|452.47|448.47|452.35|448.35|23
1611542080000|2021-01-25 02:34:40|452.39|448.39|452.34|448.34|452.47|448.47|452.31|448.31|26
1611542090000|2021-01-25 02:34:50|452.35|448.35|452.2|448.2|452.37|448.37|452.2|448.2|22
1611542100000|2021-01-25 02:35:00|452.21|448.21|452.26|448.26|452.38|448.38|452.21|448.21|19
1611542110000|2021-01-25 02:35:10|452.32|448.32|452.34|448.34|452.38|448.38|452.31|448.31|17
1611542120000|2021-01-25 02:35:20|452.33|448.33|452.32|448.32|452.36|448.36|452.3|448.3|14
1611542130000|2021-01-25 02:35:30|452.35|448.35|452.2|448.2|452.36|448.36|452.14|448.14|16
1611542140000|2021-01-25 02:35:40|452.16|448.16|452.28|448.28|452.3|448.3|452.11|448.11|22
1611542150000|2021-01-25 02:35:50|452.3|448.3|452.28|448.28|452.31|448.31|452.26|448.26|12
1611542160000|2021-01-25 02:36:00|452.27|448.27|452.43|448.43|452.46|448.46|452.27|448.27|12
1611542170000|2021-01-25 02:36:10|452.42|448.42|452.45|448.45|452.48|448.48|452.42|448.42|7
1611542180000|2021-01-25 02:36:20|452.44|448.44|452.16|448.16|452.45|448.45|452.16|448.16|22
1611542190000|2021-01-25 02:36:30|452.12|448.12|452.25|448.25|452.28|448.28|452.12|448.12|23
1611542200000|2021-01-25 02:36:40|452.26|448.26|452.24|448.24|452.33|448.33|452.15|448.15|28
1611542210000|2021-01-25 02:36:50|452.23|448.23|452.32|448.32|452.37|448.37|452.23|448.23|22
1611542220000|2021-01-25 02:37:00|452.3|448.3|452.38|448.38|452.38|448.38|452.3|448.3|14
1611542230000|2021-01-25 02:37:10|452.37|448.37|452.36|448.36|452.38|448.38|452.34|448.34|13
1611542240000|2021-01-25 02:37:20|452.35|448.35|452.12|448.12|452.35|448.35|452.07|448.07|20
1611542250000|2021-01-25 02:37:30|452.16|448.16|452.16|448.16|452.22|448.22|452.16|448.16|15
1611542260000|2021-01-25 02:37:40|452.18|448.18|452.16|448.16|452.18|448.18|452.11|448.11|19
1611542270000|2021-01-25 02:37:50|452.18|448.18|452.18|448.18|452.2|448.2|452.16|448.16|13
1611542280000|2021-01-25 02:38:00|452.17|448.17|452.5|448.5|452.51|448.51|452.14|448.14|25
1611542290000|2021-01-25 02:38:10|452.51|448.51|452.46|448.46|452.51|448.51|452.46|448.46|8
1611542300000|2021-01-25 02:38:20|452.47|448.47|452.45|448.45|452.48|448.48|452.43|448.43|16
1611542310000|2021-01-25 02:38:30|452.43|448.43|452.21|448.21|452.43|448.43|452.21|448.21|18
1611542320000|2021-01-25 02:38:40|452.2|448.2|452.09|448.09|452.2|448.2|452.09|448.09|15
1611542330000|2021-01-25 02:38:50|452.06|448.06|452.18|448.18|452.18|448.18|452.02|448.02|11
1611542340000|2021-01-25 02:39:00|452.19|448.19|452.24|448.24|452.33|448.33|452.19|448.19|21
1611542350000|2021-01-25 02:39:10|452.23|448.23|452.27|448.27|452.27|448.27|452.23|448.23|13
1611542360000|2021-01-25 02:39:20|452.24|448.24|452.03|448.03|452.24|448.24|452.02|448.02|15
1611542370000|2021-01-25 02:39:30|452.04|448.04|452.05|448.05|452.13|448.13|452.04|448.04|11
1611542380000|2021-01-25 02:39:40|452.06|448.06|452.06|448.06|452.09|448.09|452.03|448.03|9
1611542390000|2021-01-25 02:39:50|452.07|448.07|452.01|448.01|452.07|448.07|452|448|7
1611542400000|2021-01-25 02:40:00|452|448|452.19|448.19|452.2|448.2|452|448|20
1611542410000|2021-01-25 02:40:10|452.18|448.18|452.26|448.26|452.29|448.29|452.14|448.14|18
1611542420000|2021-01-25 02:40:20|452.27|448.27|452.31|448.31|452.33|448.33|452.24|448.24|18
1611542430000|2021-01-25 02:40:30|452.34|448.34|452.33|448.33|452.35|448.35|452.26|448.26|23
1611542440000|2021-01-25 02:40:40|452.35|448.35|452.34|448.34|452.38|448.38|452.33|448.33|12
1611542450000|2021-01-25 02:40:50|452.35|448.35|452.39|448.39|452.39|448.39|452.34|448.34|12
1611542460000|2021-01-25 02:41:00|452.4|448.4|452.52|448.52|452.56|448.56|452.37|448.37|21
1611542470000|2021-01-25 02:41:10|452.51|448.51|452.49|448.49|452.55|448.55|452.47|448.47|24
1611542480000|2021-01-25 02:41:20|452.5|448.5|452.3|448.3|452.5|448.5|452.27|448.27|27
1611542490000|2021-01-25 02:41:30|452.28|448.28|452.1|448.1|452.33|448.33|452.1|448.1|19
1611542500000|2021-01-25 02:41:40|452.11|448.11|451.97|447.97|452.12|448.12|451.97|447.97|9
1611542510000|2021-01-25 02:41:50|451.96|447.96|451.81|447.81|451.96|447.96|451.79|447.79|9
1611542520000|2021-01-25 02:42:00|451.8|447.8|451.69|447.69|451.81|447.81|451.69|447.69|18
1611542530000|2021-01-25 02:42:10|451.66|447.66|451.47|447.47|451.66|447.66|451.47|447.47|13
1611542540000|2021-01-25 02:42:20|451.49|447.49|451.61|447.61|451.61|447.61|451.49|447.49|24
1611542550000|2021-01-25 02:42:30|451.58|447.58|451.59|447.59|451.61|447.61|451.55|447.55|20
1611542560000|2021-01-25 02:42:40|451.6|447.6|451.66|447.66|451.69|447.69|451.6|447.6|22
1611542570000|2021-01-25 02:42:50|451.68|447.68|451.65|447.65|451.7|447.7|451.64|447.64|19
1611542580000|2021-01-25 02:43:00|451.64|447.64|451.88|447.88|451.91|447.91|451.64|447.64|23
1611542590000|2021-01-25 02:43:10|451.87|447.87|451.69|447.69|451.9|447.9|451.68|447.68|21
1611542600000|2021-01-25 02:43:20|451.7|447.7|451.78|447.78|451.79|447.79|451.68|447.68|8
1611542610000|2021-01-25 02:43:30|451.79|447.79|451.81|447.81|451.83|447.83|451.78|447.78|15
1611542620000|2021-01-25 02:43:40|451.83|447.83|451.84|447.84|451.84|447.84|451.81|447.81|14
1611542630000|2021-01-25 02:43:50|451.85|447.85|451.96|447.96|451.98|447.98|451.81|447.81|19
1611542640000|2021-01-25 02:44:00|451.97|447.97|451.82|447.82|451.97|447.97|451.8|447.8|15
1611542650000|2021-01-25 02:44:10|451.85|447.85|451.84|447.84|451.95|447.95|451.84|447.84|19
1611542660000|2021-01-25 02:44:20|451.85|447.85|451.65|447.65|451.86|447.86|451.63|447.63|17
1611542670000|2021-01-25 02:44:30|451.66|447.66|451.89|447.89|451.89|447.89|451.66|447.66|11
1611542690000|2021-01-25 02:44:50|451.86|447.86|451.89|447.89|451.89|447.89|451.86|447.86|7
1611542700000|2021-01-25 02:45:00|451.9|447.9|452.23|448.23|452.28|448.28|451.9|447.9|26
1611542710000|2021-01-25 02:45:10|452.24|448.24|451.9|447.9|452.24|448.24|451.9|447.9|28
1611542720000|2021-01-25 02:45:20|451.93|447.93|451.62|447.62|451.95|447.95|451.62|447.62|20
1611542730000|2021-01-25 02:45:30|451.65|447.65|451.74|447.74|451.76|447.76|451.65|447.65|21
1611542740000|2021-01-25 02:45:40|451.75|447.75|451.78|447.78|451.78|447.78|451.74|447.74|14
1611542750000|2021-01-25 02:45:50|451.77|447.77|451.87|447.87|451.92|447.92|451.77|447.77|20
1611542760000|2021-01-25 02:46:00|451.88|447.88|452.03|448.03|452.03|448.03|451.83|447.83|23
1611542770000|2021-01-25 02:46:10|452.05|448.05|452.01|448.01|452.11|448.11|452.01|448.01|24
1611542780000|2021-01-25 02:46:20|452.06|448.06|451.91|447.91|452.07|448.07|451.91|447.91|25
1611542790000|2021-01-25 02:46:30|451.89|447.89|451.88|447.88|451.94|447.94|451.72|447.72|27
1611542800000|2021-01-25 02:46:40|451.85|447.85|452.07|448.07|452.07|448.07|451.85|447.85|24
1611542810000|2021-01-25 02:46:50|452.06|448.06|452.06|448.06|452.09|448.09|451.99|447.99|19
1611542820000|2021-01-25 02:47:00|452.05|448.05|452.19|448.19|452.22|448.22|452.02|448.02|28
1611542830000|2021-01-25 02:47:10|452.15|448.15|452.16|448.16|452.19|448.19|452.14|448.14|9
1611542840000|2021-01-25 02:47:20|452.2|448.2|452.19|448.19|452.29|448.29|452.17|448.17|15
1611542850000|2021-01-25 02:47:30|452.21|448.21|452.25|448.25|452.38|448.38|452.21|448.21|20
1611542860000|2021-01-25 02:47:40|452.26|448.26|452.41|448.41|452.53|448.53|452.18|448.18|15
1611542870000|2021-01-25 02:47:50|452.42|448.42|452.3|448.3|452.57|448.57|452.3|448.3|15
1611542880000|2021-01-25 02:48:00|452.29|448.29|452.58|448.58|452.59|448.59|452.29|448.29|25
1611542890000|2021-01-25 02:48:10|452.59|448.59|452.56|448.56|452.62|448.62|452.54|448.54|14
1611542900000|2021-01-25 02:48:20|452.57|448.57|452.4|448.4|452.6|448.6|452.28|448.28|31
1611542910000|2021-01-25 02:48:30|452.41|448.41|452.53|448.53|452.58|448.58|452.4|448.4|17
1611542920000|2021-01-25 02:48:40|452.6|448.6|452.43|448.43|452.6|448.6|452.43|448.43|16
1611542930000|2021-01-25 02:48:50|452.41|448.41|452.32|448.32|452.41|448.41|452.26|448.26|18
1611542940000|2021-01-25 02:49:00|452.33|448.33|452.02|448.02|452.34|448.34|452.02|448.02|21
1611542950000|2021-01-25 02:49:10|452.04|448.04|452.08|448.08|452.08|448.08|452.02|448.02|13
1611542960000|2021-01-25 02:49:20|452.15|448.15|452.27|448.27|452.27|448.27|452.15|448.15|15
1611542970000|2021-01-25 02:49:30|452.29|448.29|452.32|448.32|452.32|448.32|452.29|448.29|5
1611542980000|2021-01-25 02:49:40|452.4|448.4|452.41|448.41|452.41|448.41|452.39|448.39|3
1611542990000|2021-01-25 02:49:50|452.4|448.4|452.48|448.48|452.61|448.61|452.4|448.4|15
1611543000000|2021-01-25 02:50:00|452.47|448.47|452.45|448.45|452.57|448.57|452.28|448.28|15
1611543010000|2021-01-25 02:50:10|452.42|448.42|452.48|448.48|452.52|448.52|452.3|448.3|19
1611543020000|2021-01-25 02:50:20|452.46|448.46|452.32|448.32|452.46|448.46|452.32|448.32|8
1611543030000|2021-01-25 02:50:30|452.33|448.33|452.34|448.34|452.35|448.35|452.32|448.32|6
1611543040000|2021-01-25 02:50:40|452.3|448.3|452.29|448.29|452.35|448.35|452.28|448.28|19
1611543050000|2021-01-25 02:50:50|452.31|448.31|452.27|448.27|452.31|448.31|452.27|448.27|8
1611543060000|2021-01-25 02:51:00|452.28|448.28|452.37|448.37|452.37|448.37|452.27|448.27|12
1611543070000|2021-01-25 02:51:10|452.36|448.36|452.44|448.44|452.49|448.49|452.36|448.36|21
1611543080000|2021-01-25 02:51:20|452.43|448.43|452.5|448.5|452.52|448.52|452.43|448.43|13
1611543090000|2021-01-25 02:51:30|452.51|448.51|452.55|448.55|452.62|448.62|452.5|448.5|16
1611543100000|2021-01-25 02:51:40|452.54|448.54|452.45|448.45|452.54|448.54|452.45|448.45|7
1611543110000|2021-01-25 02:51:50|452.44|448.44|452.45|448.45|452.59|448.59|452.42|448.42|29
1611543120000|2021-01-25 02:52:00|452.46|448.46|452.82|448.82|452.82|448.82|452.46|448.46|23
1611543130000|2021-01-25 02:52:10|452.81|448.81|452.86|448.86|452.86|448.86|452.81|448.81|18
1611543140000|2021-01-25 02:52:20|452.84|448.84|452.74|448.74|452.85|448.85|452.71|448.71|22
1611543150000|2021-01-25 02:52:30|452.72|448.72|452.62|448.62|452.73|448.73|452.62|448.62|15
1611543160000|2021-01-25 02:52:40|452.63|448.63|452.57|448.57|452.71|448.71|452.56|448.56|25
1611543170000|2021-01-25 02:52:50|452.56|448.56|452.59|448.59|452.61|448.61|452.56|448.56|19
1611543180000|2021-01-25 02:53:00|452.61|448.61|452.64|448.64|452.67|448.67|452.61|448.61|22
1611543190000|2021-01-25 02:53:10|452.7|448.7|452.71|448.71|452.71|448.71|452.6|448.6|17
1611543200000|2021-01-25 02:53:20|452.64|448.64|452.55|448.55|452.72|448.72|452.55|448.55|22
1611543210000|2021-01-25 02:53:30|452.56|448.56|452.6|448.6|452.61|448.61|452.44|448.44|26
1611543220000|2021-01-25 02:53:40|452.58|448.58|452.51|448.51|452.64|448.64|452.5|448.5|25
1611543230000|2021-01-25 02:53:50|452.5|448.5|452.44|448.44|452.54|448.54|452.44|448.44|17
1611543240000|2021-01-25 02:54:00|452.47|448.47|452.43|448.43|452.55|448.55|452.41|448.41|28
1611543250000|2021-01-25 02:54:10|452.47|448.47|452.53|448.53|452.58|448.58|452.43|448.43|19
1611543260000|2021-01-25 02:54:20|452.55|448.55|452.43|448.43|452.59|448.59|452.43|448.43|19
1611543270000|2021-01-25 02:54:30|452.44|448.44|452.67|448.67|452.68|448.68|452.43|448.43|19
1611543280000|2021-01-25 02:54:40|452.68|448.68|452.54|448.54|452.68|448.68|452.4|448.4|25
1611543290000|2021-01-25 02:54:50|452.42|448.42|452.55|448.55|452.56|448.56|452.42|448.42|21
1611543300000|2021-01-25 02:55:00|452.53|448.53|452.47|448.47|452.53|448.53|452.39|448.39|20
1611543310000|2021-01-25 02:55:10|452.48|448.48|452.42|448.42|452.58|448.58|452.39|448.39|22
1611543320000|2021-01-25 02:55:20|452.46|448.46|452.54|448.54|452.55|448.55|452.4|448.4|18
1611543330000|2021-01-25 02:55:30|452.53|448.53|452.42|448.42|452.54|448.54|452.37|448.37|18
1611543340000|2021-01-25 02:55:40|452.4|448.4|452.38|448.38|452.53|448.53|452.37|448.37|19
1611543350000|2021-01-25 02:55:50|452.52|448.52|452.39|448.39|452.53|448.53|452.37|448.37|9
1611543360000|2021-01-25 02:56:00|452.4|448.4|452.78|448.78|452.79|448.79|452.38|448.38|28
1611543370000|2021-01-25 02:56:10|452.76|448.76|452.93|448.93|452.95|448.95|452.75|448.75|26
1611543380000|2021-01-25 02:56:20|452.94|448.94|452.71|448.71|452.94|448.94|452.71|448.71|12
1611543390000|2021-01-25 02:56:30|452.7|448.7|452.51|448.51|452.7|448.7|452.5|448.5|20
1611543400000|2021-01-25 02:56:40|452.49|448.49|452.32|448.32|452.49|448.49|452.16|448.16|24
1611543410000|2021-01-25 02:56:50|452.35|448.35|452.22|448.22|452.44|448.44|452.22|448.22|22
1611543420000|2021-01-25 02:57:00|452.23|448.23|452.23|448.23|452.25|448.25|452.21|448.21|10
1611543430000|2021-01-25 02:57:10|452.24|448.24|452.29|448.29|452.29|448.29|452.24|448.24|11
1611543440000|2021-01-25 02:57:20|452.32|448.32|452.35|448.35|452.39|448.39|452.32|448.32|20
1611543450000|2021-01-25 02:57:30|452.37|448.37|452.38|448.38|452.39|448.39|452.35|448.35|17
1611543460000|2021-01-25 02:57:40|452.37|448.37|452.26|448.26|452.37|448.37|452.16|448.16|20
1611543470000|2021-01-25 02:57:50|452.23|448.23|452.18|448.18|452.26|448.26|452.15|448.15|24
1611543480000|2021-01-25 02:58:00|452.13|448.13|452.34|448.34|452.36|448.36|452.11|448.11|25
1611543490000|2021-01-25 02:58:10|452.35|448.35|452.44|448.44|452.46|448.46|452.35|448.35|28
1611543500000|2021-01-25 02:58:20|452.43|448.43|452.4|448.4|452.46|448.46|452.39|448.39|19
1611543510000|2021-01-25 02:58:30|452.43|448.43|452.47|448.47|452.47|448.47|452.42|448.42|19
1611543520000|2021-01-25 02:58:40|452.44|448.44|452.41|448.41|452.46|448.46|452.41|448.41|16
1611543530000|2021-01-25 02:58:50|452.44|448.44|452.54|448.54|452.54|448.54|452.43|448.43|7
1611543540000|2021-01-25 02:59:00|452.55|448.55|452.14|448.14|452.55|448.55|452.14|448.14|20
1611543550000|2021-01-25 02:59:10|452.15|448.15|452.2|448.2|452.25|448.25|452.09|448.09|22
1611543560000|2021-01-25 02:59:20|452.19|448.19|452.16|448.16|452.21|448.21|452.08|448.08|19
1611543570000|2021-01-25 02:59:30|452.17|448.17|452.43|448.43|452.43|448.43|452.13|448.13|13
1611543580000|2021-01-25 02:59:40|452.42|448.42|452.27|448.27|452.42|448.42|452.24|448.24|16
1611543590000|2021-01-25 02:59:50|452.29|448.29|452.28|448.28|452.33|448.33|452.28|448.28|15
1611543600000|2021-01-25 03:00:00|452.3|448.3|452.67|448.67|452.68|448.68|452.3|448.3|26
1611543610000|2021-01-25 03:00:10|452.68|448.68|452.92|448.92|452.94|448.94|452.67|448.67|18
1611543620000|2021-01-25 03:00:20|452.97|448.97|453.07|449.07|453.11|449.11|452.95|448.95|25
1611543630000|2021-01-25 03:00:30|453.08|449.08|453.2|449.2|453.21|449.21|453.02|449.02|21
1611543640000|2021-01-25 03:00:40|453.56|449.56|453.63|449.63|453.64|449.64|453.56|449.56|15
1611543650000|2021-01-25 03:00:50|453.7|449.7|453.64|449.64|453.8|449.8|453.63|449.63|28
1611543660000|2021-01-25 03:01:00|453.63|449.63|453.77|449.77|453.78|449.78|453.63|449.63|26
1611543670000|2021-01-25 03:01:10|453.78|449.78|453.76|449.76|453.78|449.78|453.72|449.72|22
1611543680000|2021-01-25 03:01:20|453.75|449.75|453.66|449.66|453.75|449.75|453.53|449.53|29
1611543690000|2021-01-25 03:01:30|453.63|449.63|453.13|449.13|453.63|449.63|453.13|449.13|33
1611543700000|2021-01-25 03:01:40|453.08|449.08|452.98|448.98|453.15|449.15|452.89|448.89|29
1611543710000|2021-01-25 03:01:50|452.79|448.79|452.87|448.87|452.9|448.9|452.63|448.63|27
1611543720000|2021-01-25 03:02:00|452.88|448.88|452.6|448.6|452.95|448.95|452.51|448.51|30
1611543730000|2021-01-25 03:02:10|452.69|448.69|452.68|448.68|452.76|448.76|452.59|448.59|28
1611543740000|2021-01-25 03:02:20|452.69|448.69|452.89|448.89|452.89|448.89|452.68|448.68|17
1611543750000|2021-01-25 03:02:30|452.9|448.9|452.77|448.77|452.9|448.9|452.74|448.74|17
1611543760000|2021-01-25 03:02:40|452.83|448.83|452.73|448.73|452.89|448.89|452.72|448.72|19
1611543770000|2021-01-25 03:02:50|452.72|448.72|452.8|448.8|452.8|448.8|452.72|448.72|11
1611543780000|2021-01-25 03:03:00|452.81|448.81|452.81|448.81|452.83|448.83|452.69|448.69|27
1611543790000|2021-01-25 03:03:10|452.82|448.82|452.7|448.7|452.84|448.84|452.68|448.68|26
1611543800000|2021-01-25 03:03:20|452.72|448.72|452.98|448.98|452.98|448.98|452.71|448.71|18
1611543810000|2021-01-25 03:03:30|452.95|448.95|452.89|448.89|452.99|448.99|452.83|448.83|20
1611543820000|2021-01-25 03:03:40|452.83|448.83|452.83|448.83|452.91|448.91|452.83|448.83|19
1611543830000|2021-01-25 03:03:50|452.82|448.82|452.9|448.9|452.93|448.93|452.82|448.82|22
1611543840000|2021-01-25 03:04:00|452.94|448.94|452.92|448.92|452.94|448.94|452.88|448.88|15
1611543850000|2021-01-25 03:04:10|452.93|448.93|452.91|448.91|452.94|448.94|452.91|448.91|11
1611543860000|2021-01-25 03:04:20|452.92|448.92|452.93|448.93|452.93|448.93|452.8|448.8|19
1611543870000|2021-01-25 03:04:30|452.98|448.98|452.79|448.79|453.01|449.01|452.78|448.78|15
1611543880000|2021-01-25 03:04:40|452.77|448.77|452.75|448.75|452.79|448.79|452.7|448.7|14
1611543890000|2021-01-25 03:04:50|452.77|448.77|452.74|448.74|452.82|448.82|452.74|448.74|16
1611543900000|2021-01-25 03:05:00|452.75|448.75|452.96|448.96|453.02|449.02|452.75|448.75|20
1611543910000|2021-01-25 03:05:10|452.99|448.99|452.98|448.98|453|449|452.94|448.94|13
1611543920000|2021-01-25 03:05:20|452.99|448.99|452.99|448.99|453.01|449.01|452.98|448.98|8
1611543930000|2021-01-25 03:05:30|453|449|452.88|448.88|453|449|452.88|448.88|9
1611543940000|2021-01-25 03:05:40|452.84|448.84|452.82|448.82|452.84|448.84|452.79|448.79|12
1611543950000|2021-01-25 03:05:50|452.81|448.81|452.82|448.82|452.82|448.82|452.81|448.81|6
1611543960000|2021-01-25 03:06:00|452.81|448.81|452.83|448.83|452.83|448.83|452.62|448.62|16
1611543970000|2021-01-25 03:06:10|452.73|448.73|452.77|448.77|452.84|448.84|452.7|448.7|17
1611543980000|2021-01-25 03:06:20|452.83|448.83|452.89|448.89|452.89|448.89|452.76|448.76|16
1611543990000|2021-01-25 03:06:30|452.88|448.88|452.78|448.78|452.91|448.91|452.76|448.76|19
1611544000000|2021-01-25 03:06:40|452.79|448.79|452.77|448.77|452.82|448.82|452.76|448.76|12
1611544010000|2021-01-25 03:06:50|452.74|448.74|452.62|448.62|452.75|448.75|452.62|448.62|13
1611544020000|2021-01-25 03:07:00|452.61|448.61|452.65|448.65|452.71|448.71|452.61|448.61|9
1611544030000|2021-01-25 03:07:10|452.64|448.64|452.56|448.56|452.67|448.67|452.56|448.56|14
1611544040000|2021-01-25 03:07:20|452.55|448.55|452.44|448.44|452.55|448.55|452.43|448.43|20
1611544050000|2021-01-25 03:07:30|452.43|448.43|452.48|448.48|452.48|448.48|452.39|448.39|17
1611544060000|2021-01-25 03:07:40|452.47|448.47|452.37|448.37|452.5|448.5|452.26|448.26|15
1611544070000|2021-01-25 03:07:50|452.38|448.38|452.41|448.41|452.41|448.41|452.38|448.38|3
1611544080000|2021-01-25 03:08:00|452.42|448.42|452.38|448.38|452.42|448.42|452.38|448.38|6
1611544090000|2021-01-25 03:08:10|452.37|448.37|452.38|448.38|452.38|448.38|452.37|448.37|2
1611544100000|2021-01-25 03:08:20|452.37|448.37|452.23|448.23|452.37|448.37|452.23|448.23|3
1611544110000|2021-01-25 03:08:30|452.25|448.25|452.06|448.06|452.25|448.25|452.03|448.03|14
1611544120000|2021-01-25 03:08:40|452.05|448.05|452.08|448.08|452.09|448.09|452.04|448.04|16
1611544130000|2021-01-25 03:08:50|452.07|448.07|451.99|447.99|452.07|448.07|451.99|447.99|4
1611544140000|2021-01-25 03:09:00|452.01|448.01|451.98|447.98|452.13|448.13|451.98|447.98|12
1611544150000|2021-01-25 03:09:10|451.97|447.97|451.87|447.87|451.97|447.97|451.84|447.84|15
1611544160000|2021-01-25 03:09:20|451.88|447.88|451.87|447.87|451.91|447.91|451.87|447.87|15
1611544170000|2021-01-25 03:09:30|451.86|447.86|451.87|447.87|451.88|447.88|451.86|447.86|4
1611544180000|2021-01-25 03:09:40|451.88|447.88|451.85|447.85|451.89|447.89|451.85|447.85|16
1611544190000|2021-01-25 03:09:50|451.86|447.86|451.93|447.93|451.93|447.93|451.85|447.85|13
1611544200000|2021-01-25 03:10:00|451.92|447.92|451.89|447.89|451.95|447.95|451.89|447.89|14
1611544210000|2021-01-25 03:10:10|451.88|447.88|451.67|447.67|451.88|447.88|451.67|447.67|12
1611544220000|2021-01-25 03:10:20|451.68|447.68|451.57|447.57|451.68|447.68|451.57|447.57|8
1611544230000|2021-01-25 03:10:30|451.58|447.58|451.48|447.48|451.58|447.58|451.44|447.44|11
1611544240000|2021-01-25 03:10:40|451.51|447.51|451.42|447.42|451.51|447.51|451.4|447.4|16
1611544250000|2021-01-25 03:10:50|451.43|447.43|451.42|447.42|451.46|447.46|451.42|447.42|9
1611544260000|2021-01-25 03:11:00|451.44|447.44|451.34|447.34|451.44|447.44|451.34|447.34|8
1611544270000|2021-01-25 03:11:10|451.33|447.33|451.3|447.3|451.33|447.33|451.27|447.27|10
1611544280000|2021-01-25 03:11:20|451.28|447.28|451.25|447.25|451.32|447.32|451.17|447.17|23
1611544290000|2021-01-25 03:11:30|451.26|447.26|451.21|447.21|451.28|447.28|451.2|447.2|20
1611544300000|2021-01-25 03:11:40|451.2|447.2|451.22|447.22|451.28|447.28|451.2|447.2|20
1611544310000|2021-01-25 03:11:50|451.21|447.21|451.28|447.28|451.28|447.28|451.17|447.17|17
1611544320000|2021-01-25 03:12:00|451.27|447.27|451.15|447.15|451.28|447.28|451.13|447.13|15
1611544330000|2021-01-25 03:12:10|451.16|447.16|451.28|447.28|451.32|447.32|451.13|447.13|20
1611544340000|2021-01-25 03:12:20|451.29|447.29|451.22|447.22|451.29|447.29|451.22|447.22|10
1611544350000|2021-01-25 03:12:30|451.23|447.23|451.37|447.37|451.38|447.38|451.21|447.21|16
1611544360000|2021-01-25 03:12:40|451.36|447.36|451.37|447.37|451.38|447.38|451.36|447.36|8
1611544370000|2021-01-25 03:12:50|451.38|447.38|451.54|447.54|451.55|447.55|451.38|447.38|18
1611544380000|2021-01-25 03:13:00|451.55|447.55|451.44|447.44|451.55|447.55|451.44|447.44|15
1611544390000|2021-01-25 03:13:10|451.43|447.43|451.34|447.34|451.43|447.43|451.33|447.33|22
1611544400000|2021-01-25 03:13:20|451.35|447.35|451.36|447.36|451.37|447.37|451.34|447.34|10
1611544410000|2021-01-25 03:13:30|451.35|447.35|451.36|447.36|451.37|447.37|451.34|447.34|11
1611544420000|2021-01-25 03:13:40|451.35|447.35|451.28|447.28|451.36|447.36|451.28|447.28|13
1611544430000|2021-01-25 03:13:50|451.27|447.27|451.17|447.17|451.27|447.27|451.16|447.16|10
1611544440000|2021-01-25 03:14:00|451.16|447.16|451.3|447.3|451.32|447.32|451.16|447.16|21
1611544450000|2021-01-25 03:14:10|451.31|447.31|451.18|447.18|451.31|447.31|451.17|447.17|12
1611544460000|2021-01-25 03:14:20|451.17|447.17|451.11|447.11|451.19|447.19|451.08|447.08|14
1611544470000|2021-01-25 03:14:30|451.09|447.09|451.09|447.09|451.14|447.14|451.02|447.02|19
1611544480000|2021-01-25 03:14:40|451.04|447.04|451.1|447.1|451.17|447.17|451.04|447.04|21
1611544490000|2021-01-25 03:14:50|451.11|447.11|450.92|446.92|451.11|447.11|450.92|446.92|21
1611544500000|2021-01-25 03:15:00|450.91|446.91|450.94|446.94|450.94|446.94|450.88|446.88|12
1611544510000|2021-01-25 03:15:10|450.96|446.96|450.88|446.88|450.97|446.97|450.88|446.88|19
1611544520000|2021-01-25 03:15:20|450.87|446.87|450.95|446.95|450.99|446.99|450.87|446.87|15
1611544530000|2021-01-25 03:15:30|450.98|446.98|451.17|447.17|451.24|447.24|450.95|446.95|27
1611544540000|2021-01-25 03:15:40|451.18|447.18|451.17|447.17|451.18|447.18|451.14|447.14|18
1611544550000|2021-01-25 03:15:50|451.1|447.1|450.98|446.98|451.1|447.1|450.98|446.98|9
1611544560000|2021-01-25 03:16:00|450.99|446.99|450.92|446.92|450.99|446.99|450.91|446.91|8
1611544570000|2021-01-25 03:16:10|450.94|446.94|450.94|446.94|451.07|447.07|450.9|446.9|19
1611544580000|2021-01-25 03:16:20|450.91|446.91|450.91|446.91|450.96|446.96|450.89|446.89|17
1611544590000|2021-01-25 03:16:30|450.92|446.92|450.99|446.99|450.99|446.99|450.9|446.9|11
1611544600000|2021-01-25 03:16:40|450.98|446.98|451.24|447.24|451.24|447.24|450.98|446.98|14
1611544610000|2021-01-25 03:16:50|451.27|447.27|451.29|447.29|451.32|447.32|451.26|447.26|20
1611544620000|2021-01-25 03:17:00|451.28|447.28|451.38|447.38|451.38|447.38|451.28|447.28|14
1611544630000|2021-01-25 03:17:10|451.37|447.37|451.83|447.83|451.83|447.83|451.37|447.37|23
1611544640000|2021-01-25 03:17:20|451.84|447.84|451.49|447.49|451.86|447.86|451.43|447.43|27
1611544650000|2021-01-25 03:17:30|451.5|447.5|451.53|447.53|451.54|447.54|451.44|447.44|25
1611544660000|2021-01-25 03:17:40|451.47|447.47|451.16|447.16|451.51|447.51|451.14|447.14|26
1611544670000|2021-01-25 03:17:50|451.15|447.15|451.14|447.14|451.19|447.19|451.12|447.12|15
1611544680000|2021-01-25 03:18:00|451.11|447.11|451.17|447.17|451.22|447.22|451.1|447.1|21
1611544690000|2021-01-25 03:18:10|451.16|447.16|451.16|447.16|451.18|447.18|451.13|447.13|19
1611544700000|2021-01-25 03:18:20|451.17|447.17|451.33|447.33|451.33|447.33|451.16|447.16|20
1611544710000|2021-01-25 03:18:30|451.28|447.28|451.26|447.26|451.28|447.28|451.21|447.21|16
1611544720000|2021-01-25 03:18:40|451.28|447.28|451.25|447.25|451.28|447.28|451.25|447.25|5
1611544730000|2021-01-25 03:18:50|451.26|447.26|451.36|447.36|451.36|447.36|451.26|447.26|11
1611544740000|2021-01-25 03:19:00|451.33|447.33|451.2|447.2|451.33|447.33|451.07|447.07|17
1611544750000|2021-01-25 03:19:10|451.22|447.22|451.2|447.2|451.22|447.22|451.13|447.13|18
1611544760000|2021-01-25 03:19:20|451.21|447.21|451.24|447.24|451.28|447.28|451.2|447.2|23
1611544770000|2021-01-25 03:19:30|451.25|447.25|451.22|447.22|451.31|447.31|451.22|447.22|17
1611544780000|2021-01-25 03:19:40|451.2|447.2|451.33|447.33|451.33|447.33|451.17|447.17|21
1611544790000|2021-01-25 03:19:50|451.32|447.32|451.35|447.35|451.35|447.35|451.32|447.32|7
1611544800000|2021-01-25 03:20:00|451.27|447.27|451.32|447.32|451.35|447.35|451.23|447.23|17
1611544810000|2021-01-25 03:20:10|451.33|447.33|451.34|447.34|451.38|447.38|451.25|447.25|16
1611544820000|2021-01-25 03:20:20|451.29|447.29|451.29|447.29|451.32|447.32|451.28|447.28|14
1611544830000|2021-01-25 03:20:30|451.19|447.19|451.12|447.12|451.2|447.2|451.11|447.11|22
1611544840000|2021-01-25 03:20:40|451.14|447.14|451.12|447.12|451.19|447.19|451.09|447.09|19
1611544850000|2021-01-25 03:20:50|451.11|447.11|451.18|447.18|451.22|447.22|451.07|447.07|24
1611544860000|2021-01-25 03:21:00|451.16|447.16|451.08|447.08|451.16|447.16|450.91|446.91|26
1611544870000|2021-01-25 03:21:10|451.09|447.09|450.85|446.85|451.14|447.14|450.83|446.83|19
1611544880000|2021-01-25 03:21:20|450.81|446.81|450.75|446.75|450.81|446.81|450.66|446.66|18
1611544890000|2021-01-25 03:21:30|450.74|446.74|450.8|446.8|450.8|446.8|450.74|446.74|14
1611544900000|2021-01-25 03:21:40|450.79|446.79|450.83|446.83|450.84|446.84|450.78|446.78|17
1611544910000|2021-01-25 03:21:50|450.84|446.84|450.85|446.85|450.85|446.85|450.84|446.84|4
1611544920000|2021-01-25 03:22:00|450.84|446.84|450.89|446.89|450.94|446.94|450.84|446.84|19
1611544930000|2021-01-25 03:22:10|450.88|446.88|450.99|446.99|451.06|447.06|450.88|446.88|26
1611544940000|2021-01-25 03:22:20|450.98|446.98|451|447|451.05|447.05|450.92|446.92|26
1611544950000|2021-01-25 03:22:30|450.99|446.99|451.11|447.11|451.18|447.18|450.99|446.99|20
1611544960000|2021-01-25 03:22:40|451.1|447.1|450.99|446.99|451.11|447.11|450.87|446.87|26
1611544970000|2021-01-25 03:22:50|450.94|446.94|450.91|446.91|450.94|446.94|450.89|446.89|18
1611544980000|2021-01-25 03:23:00|450.92|446.92|451.03|447.03|451.03|447.03|450.91|446.91|13
1611544990000|2021-01-25 03:23:10|451.04|447.04|451.18|447.18|451.18|447.18|451.03|447.03|20
1611545000000|2021-01-25 03:23:20|451.15|447.15|451.07|447.07|451.21|447.21|451.05|447.05|16
1611545010000|2021-01-25 03:23:30|451.08|447.08|451.02|447.02|451.18|447.18|450.97|446.97|28
1611545020000|2021-01-25 03:23:40|451.03|447.03|451.04|447.04|451.11|447.11|451.01|447.01|26
1611545030000|2021-01-25 03:23:50|451.02|447.02|451.06|447.06|451.07|447.07|451.01|447.01|25
1611545040000|2021-01-25 03:24:00|451.05|447.05|450.93|446.93|451.07|447.07|450.9|446.9|21
1611545050000|2021-01-25 03:24:10|450.95|446.95|451.1|447.1|451.1|447.1|450.95|446.95|15
1611545060000|2021-01-25 03:24:20|451.12|447.12|451.12|447.12|451.18|447.18|451.06|447.06|29
1611545070000|2021-01-25 03:24:30|451.11|447.11|451.16|447.16|451.16|447.16|451.05|447.05|29
1611545080000|2021-01-25 03:24:40|451.19|447.19|450.88|446.88|451.27|447.27|450.85|446.85|24
1611545090000|2021-01-25 03:24:50|450.87|446.87|450.85|446.85|450.88|446.88|450.85|446.85|6
1611545100000|2021-01-25 03:25:00|451.18|447.18|451.12|447.12|451.19|447.19|450.97|446.97|7
1611545110000|2021-01-25 03:25:10|451.16|447.16|451.05|447.05|451.17|447.17|450.89|446.89|26
1611545120000|2021-01-25 03:25:20|451.04|447.04|451.08|447.08|451.08|447.08|450.99|446.99|24
1611545130000|2021-01-25 03:25:30|451.09|447.09|451.03|447.03|451.09|447.09|451.03|447.03|22
1611545140000|2021-01-25 03:25:40|451.04|447.04|451.14|447.14|451.14|447.14|451.03|447.03|21
1611545150000|2021-01-25 03:25:50|451.11|447.11|451.11|447.11|451.12|447.12|451|447|18
1611545160000|2021-01-25 03:26:00|451.12|447.12|451.17|447.17|451.22|447.22|451.09|447.09|19
1611545170000|2021-01-25 03:26:10|451.18|447.18|451.2|447.2|451.2|447.2|451.16|447.16|19
1611545180000|2021-01-25 03:26:20|451.19|447.19|451.19|447.19|451.26|447.26|451.16|447.16|7
1611545190000|2021-01-25 03:26:30|451.25|447.25|451.17|447.17|451.25|447.25|451.16|447.16|19
1611545200000|2021-01-25 03:26:40|451.18|447.18|451.18|447.18|451.2|447.2|451.18|447.18|9
1611545210000|2021-01-25 03:26:50|451.17|447.17|451.16|447.16|451.18|447.18|451.15|447.15|10
1611545220000|2021-01-25 03:27:00|451.17|447.17|451.15|447.15|451.17|447.17|451.15|447.15|3
1611545230000|2021-01-25 03:27:10|451.17|447.17|451.15|447.15|451.17|447.17|451.15|447.15|3
1611545240000|2021-01-25 03:27:20|451.17|447.17|450.71|446.71|451.17|447.17|450.66|446.66|15
1611545250000|2021-01-25 03:27:30|450.72|446.72|450.86|446.86|450.86|446.86|450.72|446.72|21
1611545260000|2021-01-25 03:27:40|450.84|446.84|450.84|446.84|450.86|446.86|450.84|446.84|7
1611545270000|2021-01-25 03:27:50|450.82|446.82|450.84|446.84|450.88|446.88|450.82|446.82|16
1611545280000|2021-01-25 03:28:00|450.81|446.81|450.97|446.97|450.97|446.97|450.81|446.81|22
1611545290000|2021-01-25 03:28:10|451.05|447.05|451.09|447.09|451.13|447.13|451.04|447.04|18
1611545300000|2021-01-25 03:28:20|451.08|447.08|450.99|446.99|451.09|447.09|450.99|446.99|10
1611545310000|2021-01-25 03:28:30|451|447|451|447|451.01|447.01|450.99|446.99|9
1611545320000|2021-01-25 03:28:40|451.01|447.01|450.92|446.92|451.03|447.03|450.89|446.89|21
1611545330000|2021-01-25 03:28:50|450.93|446.93|450.98|446.98|451|447|450.87|446.87|15
1611545340000|2021-01-25 03:29:00|450.99|446.99|451.03|447.03|451.04|447.04|450.97|446.97|10
1611545350000|2021-01-25 03:29:10|451.04|447.04|451.03|447.03|451.04|447.04|451.03|447.03|6
1611545360000|2021-01-25 03:29:20|451.04|447.04|451.04|447.04|451.06|447.06|451.03|447.03|17
1611545370000|2021-01-25 03:29:30|451.05|447.05|451.13|447.13|451.15|447.15|451.04|447.04|17
1611545380000|2021-01-25 03:29:40|451.12|447.12|451.13|447.13|451.13|447.13|451.12|447.12|6
1611545390000|2021-01-25 03:29:50|451.12|447.12|451.14|447.14|451.14|447.14|451.12|447.12|3
1611545400000|2021-01-25 03:30:00|451.15|447.15|450.86|446.86|451.15|447.15|450.83|446.83|20
1611545410000|2021-01-25 03:30:10|450.87|446.87|450.93|446.93|451|447|450.86|446.86|20
1611545420000|2021-01-25 03:30:20|450.95|446.95|450.94|446.94|450.96|446.96|450.92|446.92|15
1611545430000|2021-01-25 03:30:30|450.9|446.9|450.99|446.99|451|447|450.88|446.88|12
1611545440000|2021-01-25 03:30:40|450.97|446.97|450.95|446.95|450.98|446.98|450.95|446.95|7
1611545450000|2021-01-25 03:30:50|450.96|446.96|451.04|447.04|451.04|447.04|450.95|446.95|14
1611545460000|2021-01-25 03:31:00|451.03|447.03|451.01|447.01|451.05|447.05|450.98|446.98|14
1611545470000|2021-01-25 03:31:10|451.02|447.02|450.99|446.99|451.03|447.03|450.97|446.97|14
1611545480000|2021-01-25 03:31:20|451|447|450.99|446.99|451.03|447.03|450.99|446.99|21
1611545490000|2021-01-25 03:31:30|451.02|447.02|450.82|446.82|451.02|447.02|450.82|446.82|17
1611545500000|2021-01-25 03:31:40|450.83|446.83|450.85|446.85|450.85|446.85|450.81|446.81|18
1611545510000|2021-01-25 03:31:50|450.86|446.86|450.93|446.93|450.93|446.93|450.86|446.86|13
1611545520000|2021-01-25 03:32:00|450.92|446.92|451.11|447.11|451.11|447.11|450.85|446.85|24
1611545530000|2021-01-25 03:32:10|451.14|447.14|451.4|447.4|451.45|447.45|451.11|447.11|26
1611545540000|2021-01-25 03:32:20|451.41|447.41|451.47|447.47|451.5|447.5|451.37|447.37|25
1611545550000|2021-01-25 03:32:30|451.48|447.48|451.44|447.44|451.48|447.48|451.38|447.38|20
1611545560000|2021-01-25 03:32:40|451.52|447.52|451.03|447.03|451.54|447.54|450.99|446.99|31
1611545570000|2021-01-25 03:32:50|451.08|447.08|451.28|447.28|451.35|447.35|451.08|447.08|24
1611545580000|2021-01-25 03:33:00|451.29|447.29|451.39|447.39|451.45|447.45|451.28|447.28|19
1611545590000|2021-01-25 03:33:10|451.37|447.37|451.41|447.41|451.48|447.48|451.37|447.37|22
1611545600000|2021-01-25 03:33:20|451.39|447.39|451.48|447.48|451.48|447.48|451.39|447.39|23
1611545610000|2021-01-25 03:33:30|451.5|447.5|451.53|447.53|451.53|447.53|451.5|447.5|2
1611545620000|2021-01-25 03:33:40|451.54|447.54|451.51|447.51|451.54|447.54|451.51|447.51|6
1611545630000|2021-01-25 03:33:50|451.52|447.52|451.74|447.74|451.82|447.82|451.52|447.52|24
1611545640000|2021-01-25 03:34:00|451.73|447.73|451.84|447.84|451.84|447.84|451.71|447.71|18
1611545650000|2021-01-25 03:34:10|451.86|447.86|451.92|447.92|451.92|447.92|451.83|447.83|10
1611545660000|2021-01-25 03:34:20|451.93|447.93|452.11|448.11|452.14|448.14|451.93|447.93|24
1611545670000|2021-01-25 03:34:30|452.04|448.04|452.16|448.16|452.17|448.17|452.04|448.04|17
1611545680000|2021-01-25 03:34:40|452.09|448.09|452.25|448.25|452.36|448.36|452.09|448.09|21
1611545690000|2021-01-25 03:34:50|452.24|448.24|452.24|448.24|452.38|448.38|452.19|448.19|25
1611545700000|2021-01-25 03:35:00|452.25|448.25|452.44|448.44|452.47|448.47|452.24|448.24|17
1611545710000|2021-01-25 03:35:10|452.43|448.43|452.66|448.66|452.66|448.66|452.4|448.4|13
1611545720000|2021-01-25 03:35:20|452.67|448.67|452.79|448.79|452.79|448.79|452.67|448.67|6
1611545730000|2021-01-25 03:35:30|452.78|448.78|452.71|448.71|452.78|448.78|452.71|448.71|13
1611545740000|2021-01-25 03:35:40|452.69|448.69|452.72|448.72|452.74|448.74|452.69|448.69|14
1611545750000|2021-01-25 03:35:50|452.73|448.73|452.7|448.7|452.76|448.76|452.7|448.7|11
1611545760000|2021-01-25 03:36:00|452.71|448.71|452.69|448.69|452.74|448.74|452.68|448.68|17
1611545770000|2021-01-25 03:36:10|452.7|448.7|452.77|448.77|452.79|448.79|452.7|448.7|16
1611545780000|2021-01-25 03:36:20|452.74|448.74|452.72|448.72|452.76|448.76|452.69|448.69|19
1611545790000|2021-01-25 03:36:30|452.73|448.73|452.72|448.72|452.74|448.74|452.72|448.72|4
1611545800000|2021-01-25 03:36:40|452.74|448.74|452.71|448.71|452.74|448.74|452.69|448.69|16
1611545810000|2021-01-25 03:36:50|452.73|448.73|452.71|448.71|452.74|448.74|452.71|448.71|11
1611545820000|2021-01-25 03:37:00|452.7|448.7|452.95|448.95|452.95|448.95|452.68|448.68|11
1611545830000|2021-01-25 03:37:10|452.89|448.89|452.91|448.91|452.99|448.99|452.86|448.86|14
1611545840000|2021-01-25 03:37:20|452.9|448.9|453.16|449.16|453.16|449.16|452.81|448.81|19
1611545850000|2021-01-25 03:37:30|453.15|449.15|453.15|449.15|453.17|449.17|452.99|448.99|20
1611545860000|2021-01-25 03:37:40|453.18|449.18|453.34|449.34|453.37|449.37|453.15|449.15|21
1611545870000|2021-01-25 03:37:50|453.33|449.33|453.31|449.31|453.36|449.36|453.31|449.31|17
1611545880000|2021-01-25 03:38:00|453.33|449.33|453.25|449.25|453.34|449.34|453.18|449.18|21
1611545890000|2021-01-25 03:38:10|453.19|449.19|453.22|449.22|453.22|449.22|453.1|449.1|25
1611545900000|2021-01-25 03:38:20|453.18|449.18|453.21|449.21|453.25|449.25|453.17|449.17|20
1611545910000|2021-01-25 03:38:30|453.19|449.19|453.19|449.19|453.22|449.22|453.16|449.16|16
1611545920000|2021-01-25 03:38:40|453.28|449.28|453.33|449.33|453.34|449.34|453.22|449.22|18
1611545930000|2021-01-25 03:38:50|453.32|449.32|453.42|449.42|453.42|449.42|453.23|449.23|21
1611545940000|2021-01-25 03:39:00|453.43|449.43|453.42|449.42|453.45|449.45|453.4|449.4|18
1611545950000|2021-01-25 03:39:10|453.43|449.43|453.4|449.4|453.43|449.43|453.39|449.39|13
1611545960000|2021-01-25 03:39:20|453.39|449.39|453.36|449.36|453.4|449.4|453.34|449.34|19
1611545970000|2021-01-25 03:39:30|453.35|449.35|453.41|449.41|453.42|449.42|453.35|449.35|19
1611545980000|2021-01-25 03:39:40|453.42|449.42|453.48|449.48|453.55|449.55|453.36|449.36|23
1611545990000|2021-01-25 03:39:50|453.49|449.49|453.52|449.52|453.55|449.55|453.45|449.45|21
1611546000000|2021-01-25 03:40:00|453.51|449.51|453.5|449.5|453.52|449.52|453.49|449.49|16
1611546010000|2021-01-25 03:40:10|453.49|449.49|453.61|449.61|453.69|449.69|453.47|449.47|18
1611546020000|2021-01-25 03:40:20|453.65|449.65|453.87|449.87|453.88|449.88|453.64|449.64|19
1611546030000|2021-01-25 03:40:30|453.89|449.89|454.02|450.02|454.1|450.1|453.85|449.85|19
1611546040000|2021-01-25 03:40:40|454.01|450.01|453.92|449.92|454.04|450.04|453.9|449.9|14
1611546050000|2021-01-25 03:40:50|453.91|449.91|453.94|449.94|453.98|449.98|453.91|449.91|10
1611546060000|2021-01-25 03:41:00|453.93|449.93|454.03|450.03|454.04|450.04|453.86|449.86|20
1611546070000|2021-01-25 03:41:10|454.05|450.05|454.03|450.03|454.15|450.15|453.96|449.96|32
1611546080000|2021-01-25 03:41:20|454.04|450.04|454.35|450.35|454.35|450.35|454.04|450.04|19
1611546090000|2021-01-25 03:41:30|454.38|450.38|454.35|450.35|454.38|450.38|454.22|450.22|22
1611546100000|2021-01-25 03:41:40|454.36|450.36|454.44|450.44|454.45|450.45|454.24|450.24|19
1611546110000|2021-01-25 03:41:50|454.43|450.43|454.45|450.45|454.48|450.48|454.43|450.43|12
1611546120000|2021-01-25 03:42:00|454.46|450.46|454.47|450.47|454.49|450.49|454.44|450.44|7
1611546130000|2021-01-25 03:42:10|454.54|450.54|454.54|450.54|454.55|450.55|454.51|450.51|13
1611546140000|2021-01-25 03:42:20|454.53|450.53|454.23|450.23|454.53|450.53|454.23|450.23|18
1611546150000|2021-01-25 03:42:30|454.24|450.24|454.29|450.29|454.29|450.29|454.2|450.2|19
1611546160000|2021-01-25 03:42:40|454.31|450.31|454.41|450.41|454.44|450.44|454.29|450.29|23
1611546170000|2021-01-25 03:42:50|454.42|450.42|454.46|450.46|454.5|450.5|454.41|450.41|23
1611546180000|2021-01-25 03:43:00|454.45|450.45|455.05|451.05|455.06|451.06|454.44|450.44|29
1611546190000|2021-01-25 03:43:10|455.03|451.03|454.89|450.89|455.13|451.13|454.85|450.85|37
1611546200000|2021-01-25 03:43:20|454.88|450.88|454.98|450.98|454.98|450.98|454.83|450.83|28
1611546210000|2021-01-25 03:43:30|454.99|450.99|454.84|450.84|454.99|450.99|454.84|450.84|21
1611546220000|2021-01-25 03:43:40|454.85|450.85|455.1|451.1|455.14|451.14|454.85|450.85|23
1611546230000|2021-01-25 03:43:50|455.09|451.09|455.15|451.15|455.25|451.25|454.97|450.97|29
1611546240000|2021-01-25 03:44:00|455.16|451.16|455.53|451.53|455.53|451.53|455.14|451.14|27
1611546250000|2021-01-25 03:44:10|455.54|451.54|455.59|451.59|455.61|451.61|455.4|451.4|16
1611546260000|2021-01-25 03:44:20|455.6|451.6|456.05|452.05|456.29|452.29|455.6|451.6|28
1611546270000|2021-01-25 03:44:30|456.11|452.11|456.12|452.12|456.15|452.15|456.02|452.02|24
1611546280000|2021-01-25 03:44:40|456.1|452.1|456.14|452.14|456.19|452.19|456.07|452.07|13
1611546290000|2021-01-25 03:44:50|456.19|452.19|456.02|452.02|456.21|452.21|455.93|451.93|27
1611546300000|2021-01-25 03:45:00|455.93|451.93|456.29|452.29|456.3|452.3|455.93|451.93|16
1611546310000|2021-01-25 03:45:10|456.33|452.33|456.21|452.21|456.33|452.33|456.12|452.12|23
1611546320000|2021-01-25 03:45:20|456.2|452.2|456.32|452.32|456.33|452.33|456.13|452.13|32
1611546330000|2021-01-25 03:45:30|456.34|452.34|456.32|452.32|456.37|452.37|456.32|452.32|17
1611546340000|2021-01-25 03:45:40|456.31|452.31|456.16|452.16|456.31|452.31|456.1|452.1|29
1611546350000|2021-01-25 03:45:50|456.14|452.14|456.19|452.19|456.19|452.19|456.14|452.14|8
1611546360000|2021-01-25 03:46:00|456.22|452.22|456.25|452.25|456.25|452.25|456.19|452.19|17
1611546370000|2021-01-25 03:46:10|456.23|452.23|456.25|452.25|456.26|452.26|456.22|452.22|16
1611546380000|2021-01-25 03:46:20|456.24|452.24|456.24|452.24|456.25|452.25|456.21|452.21|13
1611546390000|2021-01-25 03:46:30|456.23|452.23|456.16|452.16|456.23|452.23|456|452|27
1611546400000|2021-01-25 03:46:40|456.15|452.15|456.19|452.19|456.2|452.2|456.14|452.14|24
1611546410000|2021-01-25 03:46:50|456.18|452.18|456.21|452.21|456.21|452.21|456.17|452.17|10
1611546420000|2021-01-25 03:47:00|456.2|452.2|456.24|452.24|456.24|452.24|456.2|452.2|11
1611546430000|2021-01-25 03:47:10|456.25|452.25|456.29|452.29|456.32|452.32|456.25|452.25|10
1611546440000|2021-01-25 03:47:20|456.31|452.31|456.27|452.27|456.31|452.31|456.24|452.24|16
1611546450000|2021-01-25 03:47:30|456.25|452.25|456.31|452.31|456.32|452.32|456.25|452.25|24
1611546460000|2021-01-25 03:47:40|456.28|452.28|456.23|452.23|456.31|452.31|456.21|452.21|9
1611546470000|2021-01-25 03:47:50|456.28|452.28|456.28|452.28|456.41|452.41|456.27|452.27|16
1611546480000|2021-01-25 03:48:00|456.26|452.26|456.41|452.41|456.44|452.44|456.26|452.26|24
1611546490000|2021-01-25 03:48:10|456.36|452.36|456.39|452.39|456.43|452.43|456.36|452.36|13
1611546500000|2021-01-25 03:48:20|456.36|452.36|456.4|452.4|456.41|452.41|456.36|452.36|11
1611546510000|2021-01-25 03:48:30|456.39|452.39|456.44|452.44|456.44|452.44|456.36|452.36|20
1611546520000|2021-01-25 03:48:40|456.43|452.43|456.35|452.35|456.43|452.43|456.29|452.29|23
1611546530000|2021-01-25 03:48:50|456.34|452.34|456.13|452.13|456.36|452.36|456.13|452.13|19
1611546540000|2021-01-25 03:49:00|456.12|452.12|456.1|452.1|456.24|452.24|456.04|452.04|27
1611546550000|2021-01-25 03:49:10|456.11|452.11|456.19|452.19|456.23|452.23|456.09|452.09|21
1611546560000|2021-01-25 03:49:20|456.21|452.21|456.24|452.24|456.32|452.32|456.21|452.21|26
1611546570000|2021-01-25 03:49:30|456.23|452.23|456.2|452.2|456.23|452.23|456.13|452.13|21
1611546580000|2021-01-25 03:49:40|456.21|452.21|456.17|452.17|456.21|452.21|456.16|452.16|14
1611546590000|2021-01-25 03:49:50|456.16|452.16|456.13|452.13|456.17|452.17|456.13|452.13|11
1611546600000|2021-01-25 03:50:00|456.12|452.12|456.15|452.15|456.15|452.15|456.09|452.09|14
1611546610000|2021-01-25 03:50:10|456.14|452.14|456.18|452.18|456.22|452.22|456.11|452.11|15
1611546620000|2021-01-25 03:50:20|456.16|452.16|456.31|452.31|456.31|452.31|456.14|452.14|19
1611546630000|2021-01-25 03:50:30|456.33|452.33|456.42|452.42|456.44|452.44|456.33|452.33|22
1611546640000|2021-01-25 03:50:40|456.43|452.43|456.4|452.4|456.43|452.43|456.36|452.36|24
1611546650000|2021-01-25 03:50:50|456.38|452.38|456.45|452.45|456.5|452.5|456.38|452.38|23
1611546660000|2021-01-25 03:51:00|456.46|452.46|456.5|452.5|456.52|452.52|456.45|452.45|8
1611546670000|2021-01-25 03:51:10|456.52|452.52|456.48|452.48|456.52|452.52|456.48|452.48|9
1611546680000|2021-01-25 03:51:20|456.5|452.5|456.46|452.46|456.55|452.55|456.44|452.44|21
1611546690000|2021-01-25 03:51:30|456.43|452.43|456.41|452.41|456.44|452.44|456.4|452.4|14
1611546700000|2021-01-25 03:51:40|456.42|452.42|456.45|452.45|456.49|452.49|456.4|452.4|14
1611546710000|2021-01-25 03:51:50|456.44|452.44|456.41|452.41|456.47|452.47|456.38|452.38|18
1611546720000|2021-01-25 03:52:00|456.42|452.42|456.42|452.42|456.46|452.46|456.41|452.41|7
1611546730000|2021-01-25 03:52:10|456.46|452.46|456.47|452.47|456.47|452.47|456.42|452.42|7
1611546740000|2021-01-25 03:52:20|456.43|452.43|456.48|452.48|456.52|452.52|456.43|452.43|14
1611546750000|2021-01-25 03:52:30|456.49|452.49|456.53|452.53|456.59|452.59|456.48|452.48|25
1611546760000|2021-01-25 03:52:40|456.57|452.57|456.53|452.53|456.58|452.58|456.51|452.51|22
1611546770000|2021-01-25 03:52:50|456.56|452.56|456.52|452.52|456.58|452.58|456.51|452.51|19
1611546780000|2021-01-25 03:53:00|456.51|452.51|457.26|453.26|457.26|453.26|456.5|452.5|26
1611546790000|2021-01-25 03:53:10|457.27|453.27|457.39|453.39|457.39|453.39|457.25|453.25|30
1611546800000|2021-01-25 03:53:20|457.36|453.36|457.23|453.23|457.38|453.38|457.15|453.15|29
1611546810000|2021-01-25 03:53:30|457.22|453.22|457.37|453.37|457.4|453.4|457.22|453.22|30
1611546820000|2021-01-25 03:53:40|457.38|453.38|457.38|453.38|457.38|453.38|457.32|453.32|14
1611546830000|2021-01-25 03:53:50|457.37|453.37|457.48|453.48|457.48|453.48|457.31|453.31|16
1611546840000|2021-01-25 03:54:00|457.52|453.52|457.5|453.5|457.61|453.61|457.5|453.5|16
1611546850000|2021-01-25 03:54:10|457.56|453.56|457.51|453.51|457.58|453.58|457.47|453.47|18
1611546860000|2021-01-25 03:54:20|457.48|453.48|457.27|453.27|457.48|453.48|457.26|453.26|23
1611546870000|2021-01-25 03:54:30|457.26|453.26|457.49|453.49|457.49|453.49|457.25|453.25|28
1611546880000|2021-01-25 03:54:40|457.5|453.5|457.65|453.65|457.66|453.66|457.5|453.5|13
1611546890000|2021-01-25 03:54:50|457.66|453.66|457.8|453.8|457.8|453.8|457.66|453.66|17
1611546900000|2021-01-25 03:55:00|457.81|453.81|458.25|454.25|458.44|454.44|457.77|453.77|24
1611546910000|2021-01-25 03:55:10|458.23|454.23|458.24|454.24|458.34|454.34|458.13|454.13|20
1611546920000|2021-01-25 03:55:20|458.25|454.25|458.25|454.25|458.26|454.26|458.22|454.22|7
1611546930000|2021-01-25 03:55:30|458.28|454.28|458.27|454.27|458.29|454.29|458.24|454.24|17
1611546940000|2021-01-25 03:55:40|458.15|454.15|458.11|454.11|458.16|454.16|457.66|453.66|29
1611546950000|2021-01-25 03:55:50|458.1|454.1|458.02|454.02|458.1|454.1|457.96|453.96|23
1611546960000|2021-01-25 03:56:00|458|454|457.94|453.94|458.06|454.06|457.9|453.9|28
1611546970000|2021-01-25 03:56:10|457.95|453.95|458.14|454.14|458.14|454.14|457.85|453.85|23
1611546980000|2021-01-25 03:56:20|458.15|454.15|457.9|453.9|458.16|454.16|457.89|453.89|26
1611546990000|2021-01-25 03:56:30|457.91|453.91|458.03|454.03|458.06|454.06|457.91|453.91|29
1611547000000|2021-01-25 03:56:40|458|454|457.98|453.98|458.03|454.03|457.89|453.89|30
1611547010000|2021-01-25 03:56:50|457.99|453.99|457.91|453.91|457.99|453.99|457.91|453.91|20
1611547020000|2021-01-25 03:57:00|457.9|453.9|457.88|453.88|457.9|453.9|457.86|453.86|5
1611547030000|2021-01-25 03:57:10|457.86|453.86|457.23|453.23|457.86|453.86|457.19|453.19|27
1611547040000|2021-01-25 03:57:20|457.2|453.2|456.91|452.91|457.22|453.22|456.81|452.81|32
1611547050000|2021-01-25 03:57:30|456.9|452.9|456.93|452.93|457|453|456.83|452.83|24
1611547060000|2021-01-25 03:57:40|456.91|452.91|456.9|452.9|456.93|452.93|456.88|452.88|15
1611547070000|2021-01-25 03:57:50|456.89|452.89|457.08|453.08|457.22|453.22|456.89|452.89|18
1611547080000|2021-01-25 03:58:00|457.1|453.1|457|453|457.1|453.1|456.98|452.98|11
1611547090000|2021-01-25 03:58:10|456.95|452.95|456.61|452.61|456.95|452.95|456.54|452.54|29
1611547100000|2021-01-25 03:58:20|456.64|452.64|456.82|452.82|456.85|452.85|456.61|452.61|23
1611547110000|2021-01-25 03:58:30|456.81|452.81|456.79|452.79|456.83|452.83|456.75|452.75|20
1611547120000|2021-01-25 03:58:40|456.78|452.78|456.81|452.81|456.81|452.81|456.72|452.72|26
1611547130000|2021-01-25 03:58:50|456.79|452.79|456.7|452.7|456.87|452.87|456.7|452.7|23
1611547140000|2021-01-25 03:59:00|456.69|452.69|457.39|453.39|457.44|453.44|456.66|452.66|28
1611547150000|2021-01-25 03:59:10|457.4|453.4|457.15|453.15|457.4|453.4|457.1|453.1|28
1611547160000|2021-01-25 03:59:20|457.14|453.14|457.29|453.29|457.34|453.34|457.14|453.14|22
1611547170000|2021-01-25 03:59:30|457.28|453.28|457.31|453.31|457.31|453.31|457.19|453.19|26
1611547180000|2021-01-25 03:59:40|457.27|453.27|457.18|453.18|457.28|453.28|457.18|453.18|27
1611547190000|2021-01-25 03:59:50|457.19|453.19|457.4|453.4|457.41|453.41|457.18|453.18|25
1611547200000|2021-01-25 04:00:00|457.39|453.39|457.94|453.94|457.94|453.94|457.39|453.39|29
1611547210000|2021-01-25 04:00:10|457.96|453.96|458|454|458.21|454.21|457.96|453.96|23
1611547220000|2021-01-25 04:00:20|458.02|454.02|458.14|454.14|458.26|454.26|458.02|454.02|28
1611547230000|2021-01-25 04:00:30|458.17|454.17|458.21|454.21|458.27|454.27|458.14|454.14|26
1611547240000|2021-01-25 04:00:40|458.23|454.23|458.57|454.57|458.62|454.62|458.22|454.22|22
1611547250000|2021-01-25 04:00:50|458.55|454.55|458.61|454.61|458.69|454.69|458.55|454.55|15
1611547260000|2021-01-25 04:01:00|458.62|454.62|458.07|454.07|458.62|454.62|458.04|454.04|31
1611547270000|2021-01-25 04:01:10|458.01|454.01|458.1|454.1|458.1|454.1|457.84|453.84|33
1611547280000|2021-01-25 04:01:20|458.09|454.09|457.99|453.99|458.13|454.13|457.98|453.98|30
1611547290000|2021-01-25 04:01:30|457.75|453.75|457.48|453.48|457.85|453.85|457.41|453.41|30
1611547300000|2021-01-25 04:01:40|457.47|453.47|457.28|453.28|457.47|453.47|457.23|453.23|23
1611547310000|2021-01-25 04:01:50|457.25|453.25|457.15|453.15|457.25|453.25|457.15|453.15|21
1611547320000|2021-01-25 04:02:00|457.22|453.22|457.07|453.07|457.25|453.25|457.03|453.03|25
1611547330000|2021-01-25 04:02:10|457.08|453.08|457.02|453.02|457.17|453.17|457|453|31
1611547340000|2021-01-25 04:02:20|457.03|453.03|457.04|453.04|457.16|453.16|457.03|453.03|18
1611547350000|2021-01-25 04:02:30|457.03|453.03|457.04|453.04|457.05|453.05|456.98|452.98|25
1611547360000|2021-01-25 04:02:40|457.03|453.03|457.02|453.02|457.05|453.05|456.99|452.99|24
1611547370000|2021-01-25 04:02:50|456.99|452.99|456.86|452.86|457.04|453.04|456.85|452.85|23
1611547380000|2021-01-25 04:03:00|456.85|452.85|456.55|452.55|456.88|452.88|456.55|452.55|24
1611547390000|2021-01-25 04:03:10|456.56|452.56|456.52|452.52|456.66|452.66|456.49|452.49|31
1611547400000|2021-01-25 04:03:20|456.57|452.57|456.59|452.59|456.77|452.77|456.53|452.53|28
1611547410000|2021-01-25 04:03:30|456.54|452.54|456.5|452.5|456.61|452.61|456.49|452.49|28
1611547420000|2021-01-25 04:03:40|456.51|452.51|456.38|452.38|456.52|452.52|456.34|452.34|20
1611547430000|2021-01-25 04:03:50|456.41|452.41|456.25|452.25|456.43|452.43|456.25|452.25|28
1611547440000|2021-01-25 04:04:00|456.35|452.35|456.42|452.42|456.48|452.48|456.25|452.25|22
1611547450000|2021-01-25 04:04:10|456.38|452.38|456.42|452.42|456.47|452.47|456.25|452.25|27
1611547460000|2021-01-25 04:04:20|456.43|452.43|456.7|452.7|456.74|452.74|456.43|452.43|23
1611547470000|2021-01-25 04:04:30|456.69|452.69|456.57|452.57|456.72|452.72|456.57|452.57|17
1611547480000|2021-01-25 04:04:40|456.61|452.61|456.61|452.61|456.63|452.63|456.56|452.56|18
1611547490000|2021-01-25 04:04:50|456.6|452.6|456.53|452.53|456.62|452.62|456.53|452.53|24
1611547500000|2021-01-25 04:05:00|456.54|452.54|456.51|452.51|456.59|452.59|456.45|452.45|24
1611547510000|2021-01-25 04:05:10|456.5|452.5|456.53|452.53|456.57|452.57|456.45|452.45|20
1611547520000|2021-01-25 04:05:20|456.52|452.52|456.45|452.45|456.55|452.55|456.4|452.4|29
1611547530000|2021-01-25 04:05:30|456.42|452.42|456.31|452.31|456.49|452.49|456.31|452.31|27
1611547540000|2021-01-25 04:05:40|456.33|452.33|456.37|452.37|456.39|452.39|456.29|452.29|21
1611547550000|2021-01-25 04:05:50|456.41|452.41|456.4|452.4|456.44|452.44|456.33|452.33|21
1611547560000|2021-01-25 04:06:00|456.37|452.37|456.29|452.29|456.37|452.37|456.23|452.23|22
1611547570000|2021-01-25 04:06:10|456.25|452.25|456.36|452.36|456.36|452.36|456.2|452.2|23
1611547580000|2021-01-25 04:06:20|456.37|452.37|456.39|452.39|456.43|452.43|456.35|452.35|24
1611547590000|2021-01-25 04:06:30|456.38|452.38|456.09|452.09|456.4|452.4|456.08|452.08|23
1611547600000|2021-01-25 04:06:40|456.16|452.16|456.18|452.18|456.21|452.21|456.09|452.09|20
1611547610000|2021-01-25 04:06:50|456.16|452.16|456.15|452.15|456.2|452.2|456.13|452.13|15
1611547620000|2021-01-25 04:07:00|456.13|452.13|456.21|452.21|456.23|452.23|456.12|452.12|14
1611547630000|2021-01-25 04:07:10|456.2|452.2|456.14|452.14|456.21|452.21|456.12|452.12|26
1611547640000|2021-01-25 04:07:20|456.13|452.13|456.13|452.13|456.22|452.22|456.06|452.06|25
1611547650000|2021-01-25 04:07:30|456.15|452.15|456.08|452.08|456.15|452.15|456.05|452.05|27
1611547660000|2021-01-25 04:07:40|456.07|452.07|456.16|452.16|456.17|452.17|456.05|452.05|28
1611547670000|2021-01-25 04:07:50|456.15|452.15|456.07|452.07|456.16|452.16|456.07|452.07|15
1611547680000|2021-01-25 04:08:00|456.04|452.04|455.6|451.6|456.04|452.04|455.6|451.6|25
1611547690000|2021-01-25 04:08:10|455.57|451.57|455.4|451.4|455.7|451.7|455.4|451.4|24
1611547700000|2021-01-25 04:08:20|455.46|451.46|455.57|451.57|455.6|451.6|455.44|451.44|23
1611547710000|2021-01-25 04:08:30|455.59|451.59|455.45|451.45|455.59|451.59|455.17|451.17|24
1611547720000|2021-01-25 04:08:40|455.42|451.42|455.2|451.2|455.42|451.42|455.19|451.19|29
1611547730000|2021-01-25 04:08:50|455.24|451.24|455.19|451.19|455.29|451.29|455.18|451.18|25
1611547740000|2021-01-25 04:09:00|455.18|451.18|455.25|451.25|455.34|451.34|455.18|451.18|23
1611547750000|2021-01-25 04:09:10|455.24|451.24|455.25|451.25|455.31|451.31|455.24|451.24|23
1611547760000|2021-01-25 04:09:20|455.24|451.24|455|451|455.29|451.29|454.96|450.96|34
1611547770000|2021-01-25 04:09:30|455.02|451.02|454.98|450.98|455.07|451.07|454.98|450.98|21
1611547780000|2021-01-25 04:09:40|455.03|451.03|455.2|451.2|455.27|451.27|454.99|450.99|30
1611547790000|2021-01-25 04:09:50|455.21|451.21|455.19|451.19|455.22|451.22|455.17|451.17|21
1611547800000|2021-01-25 04:10:00|455.18|451.18|455.49|451.49|455.49|451.49|455.18|451.18|20
1611547810000|2021-01-25 04:10:10|455.42|451.42|455.63|451.63|455.68|451.68|455.42|451.42|23
1611547820000|2021-01-25 04:10:20|455.62|451.62|455.83|451.83|455.83|451.83|455.4|451.4|20
1611547830000|2021-01-25 04:10:30|455.86|451.86|456.12|452.12|456.14|452.14|455.84|451.84|12
1611547840000|2021-01-25 04:10:40|456.13|452.13|456.42|452.42|456.44|452.44|456.1|452.1|28
1611547850000|2021-01-25 04:10:50|456.41|452.41|456.39|452.39|456.49|452.49|456.37|452.37|22
1611547860000|2021-01-25 04:11:00|456.4|452.4|456.71|452.71|456.71|452.71|456.4|452.4|27
1611547870000|2021-01-25 04:11:10|456.7|452.7|456.49|452.49|456.72|452.72|456.49|452.49|21
1611547880000|2021-01-25 04:11:20|456.48|452.48|456.22|452.22|456.51|452.51|456.19|452.19|22
1611547890000|2021-01-25 04:11:30|456.21|452.21|456.23|452.23|456.26|452.26|456.21|452.21|25
1611547900000|2021-01-25 04:11:40|456.24|452.24|455.8|451.8|456.24|452.24|455.8|451.8|28
1611547910000|2021-01-25 04:11:50|455.79|451.79|455.57|451.57|455.79|451.79|455.53|451.53|25
1611547920000|2021-01-25 04:12:00|455.59|451.59|455.69|451.69|455.7|451.7|455.59|451.59|31
1611547930000|2021-01-25 04:12:10|455.65|451.65|455.46|451.46|455.69|451.69|455.46|451.46|27
1611547940000|2021-01-25 04:12:20|455.48|451.48|455.73|451.73|455.75|451.75|455.48|451.48|24
1611547950000|2021-01-25 04:12:30|455.75|451.75|456.07|452.07|456.07|452.07|455.74|451.74|16
1611547960000|2021-01-25 04:12:40|456.06|452.06|456.11|452.11|456.13|452.13|456.06|452.06|10
1611547970000|2021-01-25 04:12:50|456.12|452.12|456.15|452.15|456.19|452.19|456.12|452.12|10
1611547980000|2021-01-25 04:13:00|456.16|452.16|456.4|452.4|456.44|452.44|456.16|452.16|20
1611547990000|2021-01-25 04:13:10|456.44|452.44|456.51|452.51|456.55|452.55|456.44|452.44|16
1611548000000|2021-01-25 04:13:20|456.54|452.54|456.2|452.2|456.54|452.54|456.2|452.2|14
1611548010000|2021-01-25 04:13:30|456.19|452.19|456.28|452.28|456.39|452.39|456.19|452.19|16
1611548020000|2021-01-25 04:13:40|456.29|452.29|456.3|452.3|456.32|452.32|456.29|452.29|9
1611548030000|2021-01-25 04:13:50|456.31|452.31|456.22|452.22|456.32|452.32|456.22|452.22|11
1611548040000|2021-01-25 04:14:00|456.2|452.2|456.31|452.31|456.32|452.32|456.18|452.18|21
1611548050000|2021-01-25 04:14:10|456.3|452.3|456.24|452.24|456.31|452.31|456.24|452.24|18
1611548060000|2021-01-25 04:14:20|456.25|452.25|456.01|452.01|456.29|452.29|455.96|451.96|16
1611548070000|2021-01-25 04:14:30|455.98|451.98|455.87|451.87|456.04|452.04|455.85|451.85|25
1611548080000|2021-01-25 04:14:40|455.84|451.84|455.74|451.74|455.85|451.85|455.7|451.7|19
1611548090000|2021-01-25 04:14:50|455.79|451.79|455.79|451.79|455.81|451.81|455.72|451.72|23
1611548100000|2021-01-25 04:15:00|455.78|451.78|454.45|450.45|455.81|451.81|454.45|450.45|32
1611548110000|2021-01-25 04:15:10|454.48|450.48|454.04|450.04|454.53|450.53|454.04|450.04|32
1611548120000|2021-01-25 04:15:20|453.99|449.99|454.07|450.07|454.18|450.18|453.64|449.64|32
1611548130000|2021-01-25 04:15:30|453.82|449.82|453.85|449.85|454|450|453.8|449.8|27
1611548140000|2021-01-25 04:15:40|453.69|449.69|453.31|449.31|453.69|449.69|453.24|449.24|28
1611548150000|2021-01-25 04:15:50|453.33|449.33|453.41|449.41|453.45|449.45|453.31|449.31|27
1611548160000|2021-01-25 04:16:00|453.38|449.38|453.55|449.55|453.74|449.74|453.34|449.34|25
1611548170000|2021-01-25 04:16:10|453.5|449.5|453.33|449.33|453.59|449.59|453.18|449.18|33
1611548180000|2021-01-25 04:16:20|453.25|449.25|453.34|449.34|453.41|449.41|453.23|449.23|31
1611548190000|2021-01-25 04:16:30|453.33|449.33|453.48|449.48|453.54|449.54|453.25|449.25|28
1611548200000|2021-01-25 04:16:40|453.49|449.49|453.45|449.45|453.6|449.6|453.4|449.4|27
1611548210000|2021-01-25 04:16:50|453.44|449.44|453.87|449.87|453.88|449.88|453.44|449.44|23
1611548220000|2021-01-25 04:17:00|453.84|449.84|453.73|449.73|453.87|449.87|453.73|449.73|25
1611548230000|2021-01-25 04:17:10|453.75|449.75|453.75|449.75|453.83|449.83|453.67|449.67|26
1611548240000|2021-01-25 04:17:20|453.74|449.74|453.26|449.26|453.75|449.75|453.26|449.26|25
1611548250000|2021-01-25 04:17:30|453.3|449.3|453.43|449.43|453.45|449.45|453.27|449.27|29
1611548260000|2021-01-25 04:17:40|453.38|449.38|453.44|449.44|453.72|449.72|453.35|449.35|34
1611548270000|2021-01-25 04:17:50|453.43|449.43|453.3|449.3|453.44|449.44|453.3|449.3|25
1611548280000|2021-01-25 04:18:00|453.33|449.33|453.16|449.16|453.33|449.33|453.06|449.06|32
1611548290000|2021-01-25 04:18:10|453.17|449.17|452.98|448.98|453.2|449.2|452.92|448.92|25
1611548300000|2021-01-25 04:18:20|452.99|448.99|452.99|448.99|453.02|449.02|452.92|448.92|29
1611548310000|2021-01-25 04:18:30|453|449|453.14|449.14|453.14|449.14|452.99|448.99|24
1611548320000|2021-01-25 04:18:40|453.18|449.18|453.08|449.08|453.28|449.28|453.02|449.02|22
1611548330000|2021-01-25 04:18:50|453.07|449.07|453.18|449.18|453.18|449.18|452.96|448.96|24
1611548340000|2021-01-25 04:19:00|453.2|449.2|453.24|449.24|453.29|449.29|453.08|449.08|21
1611548350000|2021-01-25 04:19:10|453.25|449.25|453.16|449.16|453.25|449.25|453.13|449.13|22
1611548360000|2021-01-25 04:19:20|453.14|449.14|453.22|449.22|453.22|449.22|453.08|449.08|12
1611548370000|2021-01-25 04:19:30|453.19|449.19|453.44|449.44|453.45|449.45|453.04|449.04|18
1611548380000|2021-01-25 04:19:40|453.41|449.41|453.23|449.23|453.42|449.42|452.91|448.91|24
1611548390000|2021-01-25 04:19:50|453.22|449.22|453.03|449.03|453.23|449.23|453|449|26
1611548400000|2021-01-25 04:20:00|453.04|449.04|453.29|449.29|453.29|449.29|452.87|448.87|27
1611548410000|2021-01-25 04:20:10|453.28|449.28|453.3|449.3|453.31|449.31|453.25|449.25|18
1611548420000|2021-01-25 04:20:20|453.29|449.29|453.47|449.47|453.51|449.51|453.19|449.19|27
1611548430000|2021-01-25 04:20:30|453.5|449.5|453.38|449.38|453.5|449.5|453.36|449.36|28
1611548440000|2021-01-25 04:20:40|453.37|449.37|453.15|449.15|453.39|449.39|453.14|449.14|17
1611548450000|2021-01-25 04:20:50|453.13|449.13|453.33|449.33|453.45|449.45|453.13|449.13|25
1611548460000|2021-01-25 04:21:00|453.34|449.34|453.29|449.29|453.37|449.37|453.29|449.29|23
1611548470000|2021-01-25 04:21:10|453.33|449.33|453.16|449.16|453.33|449.33|453.16|449.16|20
1611548480000|2021-01-25 04:21:20|453.19|449.19|453.09|449.09|453.19|449.19|453.03|449.03|28
1611548490000|2021-01-25 04:21:30|453.1|449.1|452.98|448.98|453.1|449.1|452.98|448.98|15
1611548500000|2021-01-25 04:21:40|453|449|453.03|449.03|453.1|449.1|452.89|448.89|30
1611548510000|2021-01-25 04:21:50|453.02|449.02|452.83|448.83|453.04|449.04|452.81|448.81|31
1611548520000|2021-01-25 04:22:00|452.84|448.84|452.71|448.71|452.84|448.84|452.68|448.68|22
1611548530000|2021-01-25 04:22:10|452.66|448.66|452.62|448.62|452.66|448.66|452.61|448.61|6
1611548540000|2021-01-25 04:22:20|452.61|448.61|452.23|448.23|452.67|448.67|452.2|448.2|26
1611548550000|2021-01-25 04:22:30|452.24|448.24|451.93|447.93|452.24|448.24|451.92|447.92|24
1611548560000|2021-01-25 04:22:40|451.9|447.9|451.65|447.65|451.9|447.9|451.64|447.64|26
1611548570000|2021-01-25 04:22:50|451.63|447.63|451.6|447.6|451.64|447.64|451.42|447.42|27
1611548580000|2021-01-25 04:23:00|451.56|447.56|451.53|447.53|451.64|447.64|451.38|447.38|35
1611548590000|2021-01-25 04:23:10|451.47|447.47|451.5|447.5|451.66|447.66|451.47|447.47|25
1611548600000|2021-01-25 04:23:20|451.49|447.49|451.67|447.67|451.68|447.68|451.48|447.48|31
1611548610000|2021-01-25 04:23:30|451.59|447.59|451.62|447.62|451.71|447.71|451.58|447.58|18
1611548620000|2021-01-25 04:23:40|451.63|447.63|451.55|447.55|451.64|447.64|451.38|447.38|24
1611548630000|2021-01-25 04:23:50|451.53|447.53|451.24|447.24|451.59|447.59|451.23|447.23|19
1611548640000|2021-01-25 04:24:00|451.25|447.25|451.21|447.21|451.27|447.27|451.2|447.2|18
1611548650000|2021-01-25 04:24:10|451.22|447.22|451.19|447.19|451.37|447.37|451.18|447.18|27
1611548660000|2021-01-25 04:24:20|451.2|447.2|450.55|446.55|451.24|447.24|450.54|446.54|31
1611548670000|2021-01-25 04:24:30|450.71|446.71|450.39|446.39|450.8|446.8|450.39|446.39|24
1611548680000|2021-01-25 04:24:40|450.38|446.38|450.39|446.39|450.39|446.39|450.22|446.22|28
1611548690000|2021-01-25 04:24:50|450.38|446.38|450.25|446.25|450.41|446.41|450.22|446.22|26
1611548700000|2021-01-25 04:25:00|450.24|446.24|450.72|446.72|450.78|446.78|450.24|446.24|29
1611548710000|2021-01-25 04:25:10|450.73|446.73|450.92|446.92|450.93|446.93|450.68|446.68|25
1611548720000|2021-01-25 04:25:20|450.95|446.95|451.23|447.23|451.24|447.24|450.91|446.91|23
1611548730000|2021-01-25 04:25:30|451.22|447.22|451.03|447.03|451.34|447.34|451.02|447.02|24
1611548740000|2021-01-25 04:25:40|451.04|447.04|451.04|447.04|451.08|447.08|451.02|447.02|24
1611548750000|2021-01-25 04:25:50|451.16|447.16|451.37|447.37|451.39|447.39|451.16|447.16|21
1611548760000|2021-01-25 04:26:00|451.39|447.39|451.68|447.68|451.68|447.68|451.38|447.38|23
1611548770000|2021-01-25 04:26:10|451.66|447.66|451.82|447.82|452.04|448.04|451.66|447.66|29
1611548780000|2021-01-25 04:26:20|451.9|447.9|452.15|448.15|452.23|448.23|451.9|447.9|22
1611548790000|2021-01-25 04:26:30|452.11|448.11|452.24|448.24|452.24|448.24|452.1|448.1|29
1611548800000|2021-01-25 04:26:40|452.2|448.2|452.23|448.23|452.29|448.29|452.15|448.15|27
1611548810000|2021-01-25 04:26:50|452.29|448.29|452.06|448.06|452.29|448.29|452.03|448.03|30
1611548820000|2021-01-25 04:27:00|452.05|448.05|452.21|448.21|452.21|448.21|452.04|448.04|29
1611548830000|2021-01-25 04:27:10|452.18|448.18|452.25|448.25|452.25|448.25|452.17|448.17|32
1611548840000|2021-01-25 04:27:20|452.24|448.24|452.17|448.17|452.27|448.27|452.12|448.12|24
1611548850000|2021-01-25 04:27:30|452.2|448.2|452.05|448.05|452.2|448.2|452.02|448.02|25
1611548860000|2021-01-25 04:27:40|452.08|448.08|451.99|447.99|452.12|448.12|451.99|447.99|20
1611548870000|2021-01-25 04:27:50|452|448|452|448|452.01|448.01|451.95|447.95|9
1611548880000|2021-01-25 04:28:00|452.01|448.01|451.97|447.97|452.02|448.02|451.95|447.95|15
1611548890000|2021-01-25 04:28:10|451.96|447.96|451.83|447.83|451.96|447.96|451.83|447.83|18
1611548900000|2021-01-25 04:28:20|451.84|447.84|451.83|447.83|451.92|447.92|451.82|447.82|21
1611548910000|2021-01-25 04:28:30|451.88|447.88|451.35|447.35|451.88|447.88|451.35|447.35|16
1611548920000|2021-01-25 04:28:40|451.34|447.34|451.24|447.24|451.34|447.34|451.16|447.16|26
1611548930000|2021-01-25 04:28:50|451.25|447.25|451.2|447.2|451.25|447.25|451.16|447.16|17
1611548940000|2021-01-25 04:29:00|451.21|447.21|451.36|447.36|451.54|447.54|451.21|447.21|33
1611548950000|2021-01-25 04:29:10|451.38|447.38|451.61|447.61|451.65|447.65|451.38|447.38|24
1611548960000|2021-01-25 04:29:20|451.6|447.6|451.38|447.38|451.6|447.6|451.38|447.38|33
1611548970000|2021-01-25 04:29:30|451.41|447.41|451.2|447.2|451.41|447.41|451.2|447.2|26
1611548980000|2021-01-25 04:29:40|451.21|447.21|451.17|447.17|451.29|447.29|451.16|447.16|18
1611548990000|2021-01-25 04:29:50|451.16|447.16|451.36|447.36|451.41|447.41|451.15|447.15|17
1611549000000|2021-01-25 04:30:00|451.33|447.33|451.6|447.6|451.67|447.67|451.3|447.3|33
1611549010000|2021-01-25 04:30:10|451.61|447.61|451.6|447.6|451.7|447.7|451.54|447.54|22
1611549020000|2021-01-25 04:30:20|451.63|447.63|451.65|447.65|451.68|447.68|451.61|447.61|14
1611549030000|2021-01-25 04:30:30|451.64|447.64|451.98|447.98|451.98|447.98|451.64|447.64|28
1611549040000|2021-01-25 04:30:40|452|448|452.11|448.11|452.11|448.11|452|448|25
1611549050000|2021-01-25 04:30:50|452.1|448.1|452.12|448.12|452.13|448.13|452.04|448.04|24
1611549060000|2021-01-25 04:31:00|452.15|448.15|452.34|448.34|452.39|448.39|452.15|448.15|20
1611549070000|2021-01-25 04:31:10|452.33|448.33|452.5|448.5|452.51|448.51|452.3|448.3|16
1611549080000|2021-01-25 04:31:20|452.48|448.48|452.51|448.51|452.57|448.57|452.48|448.48|21
1611549090000|2021-01-25 04:31:30|452.53|448.53|452.41|448.41|452.54|448.54|452.3|448.3|29
1611549100000|2021-01-25 04:31:40|452.39|448.39|452.44|448.44|452.46|448.46|452.38|448.38|11
1611549110000|2021-01-25 04:31:50|452.45|448.45|452.31|448.31|452.45|448.45|452.31|448.31|13
1611549120000|2021-01-25 04:32:00|452.25|448.25|451.71|447.71|452.25|448.25|451.71|447.71|29
1611549130000|2021-01-25 04:32:10|451.72|447.72|451.71|447.71|451.87|447.87|451.67|447.67|27
1611549140000|2021-01-25 04:32:20|451.73|447.73|451.71|447.71|451.74|447.74|451.68|447.68|21
1611549150000|2021-01-25 04:32:30|451.73|447.73|451.71|447.71|451.73|447.73|451.65|447.65|20
1611549160000|2021-01-25 04:32:40|451.72|447.72|451.96|447.96|452.02|448.02|451.72|447.72|23
1611549170000|2021-01-25 04:32:50|451.97|447.97|451.98|447.98|452.04|448.04|451.96|447.96|28
1611549180000|2021-01-25 04:33:00|451.99|447.99|452.52|448.52|452.57|448.57|451.99|447.99|20
1611549190000|2021-01-25 04:33:10|452.51|448.51|452.43|448.43|452.57|448.57|452.43|448.43|20
1611549200000|2021-01-25 04:33:20|452.42|448.42|452.76|448.76|452.76|448.76|452.38|448.38|26
1611549210000|2021-01-25 04:33:30|452.81|448.81|452.44|448.44|452.82|448.82|452.44|448.44|20
1611549220000|2021-01-25 04:33:40|452.45|448.45|452.36|448.36|452.45|448.45|452.32|448.32|15
1611549230000|2021-01-25 04:33:50|452.37|448.37|452.37|448.37|452.46|448.46|452.36|448.36|16
1611549240000|2021-01-25 04:34:00|452.35|448.35|452.23|448.23|452.35|448.35|452.2|448.2|23
1611549250000|2021-01-25 04:34:10|452.25|448.25|452.24|448.24|452.41|448.41|452.22|448.22|21
1611549260000|2021-01-25 04:34:20|452.27|448.27|452.19|448.19|452.27|448.27|452.16|448.16|22
1611549270000|2021-01-25 04:34:30|452.16|448.16|451.94|447.94|452.23|448.23|451.94|447.94|20
1611549280000|2021-01-25 04:34:40|451.95|447.95|452|448|452.02|448.02|451.95|447.95|12
1611549290000|2021-01-25 04:34:50|451.99|447.99|452.09|448.09|452.13|448.13|451.96|447.96|24
1611549300000|2021-01-25 04:35:00|452.1|448.1|452.23|448.23|452.23|448.23|451.96|447.96|25
1611549310000|2021-01-25 04:35:10|452.25|448.25|452.17|448.17|452.26|448.26|452.12|448.12|27
1611549320000|2021-01-25 04:35:20|452.18|448.18|452.33|448.33|452.33|448.33|452.14|448.14|24
1611549330000|2021-01-25 04:35:30|452.35|448.35|452.3|448.3|452.48|448.48|452.3|448.3|20
1611549340000|2021-01-25 04:35:40|452.32|448.32|452.29|448.29|452.33|448.33|452.28|448.28|16
1611549350000|2021-01-25 04:35:50|452.24|448.24|452.13|448.13|452.24|448.24|452.1|448.1|12
1611549360000|2021-01-25 04:36:00|452.14|448.14|452.3|448.3|452.32|448.32|452.13|448.13|17
1611549370000|2021-01-25 04:36:10|452.29|448.29|452.47|448.47|452.47|448.47|452.28|448.28|18
1611549380000|2021-01-25 04:36:20|452.42|448.42|452.23|448.23|452.47|448.47|452.23|448.23|11
1611549390000|2021-01-25 04:36:30|452.24|448.24|452.29|448.29|452.3|448.3|452.24|448.24|15
1611549400000|2021-01-25 04:36:40|452.28|448.28|452.19|448.19|452.28|448.28|452.18|448.18|13
1611549410000|2021-01-25 04:36:50|452.18|448.18|452.43|448.43|452.44|448.44|452.18|448.18|14
1611549420000|2021-01-25 04:37:00|452.44|448.44|452.66|448.66|452.66|448.66|452.34|448.34|14
1611549430000|2021-01-25 04:37:10|452.61|448.61|452.72|448.72|452.73|448.73|452.61|448.61|18
1611549440000|2021-01-25 04:37:20|452.67|448.67|452.81|448.81|452.81|448.81|452.67|448.67|4
1611549450000|2021-01-25 04:37:30|452.75|448.75|452.91|448.91|452.91|448.91|452.55|448.55|17
1611549460000|2021-01-25 04:37:40|452.9|448.9|452.75|448.75|452.9|448.9|452.75|448.75|17
1611549470000|2021-01-25 04:37:50|452.74|448.74|452.64|448.64|452.78|448.78|452.64|448.64|17
1611549480000|2021-01-25 04:38:00|452.65|448.65|452.95|448.95|452.98|448.98|452.62|448.62|24
1611549490000|2021-01-25 04:38:10|452.94|448.94|452.91|448.91|452.94|448.94|452.91|448.91|2
1611549500000|2021-01-25 04:38:20|452.88|448.88|452.85|448.85|452.93|448.93|452.85|448.85|20
1611549510000|2021-01-25 04:38:30|452.87|448.87|452.82|448.82|452.87|448.87|452.78|448.78|15
1611549520000|2021-01-25 04:38:40|452.81|448.81|452.57|448.57|452.85|448.85|452.56|448.56|16
1611549530000|2021-01-25 04:38:50|452.58|448.58|452.67|448.67|452.67|448.67|452.57|448.57|8
1611549540000|2021-01-25 04:39:00|452.68|448.68|452.96|448.96|452.96|448.96|452.67|448.67|25
1611549550000|2021-01-25 04:39:10|452.94|448.94|452.89|448.89|452.97|448.97|452.87|448.87|19
1611549560000|2021-01-25 04:39:20|452.88|448.88|452.84|448.84|452.93|448.93|452.8|448.8|23
1611549570000|2021-01-25 04:39:30|452.85|448.85|452.81|448.81|453|449|452.79|448.79|22
1611549580000|2021-01-25 04:39:40|452.82|448.82|452.78|448.78|452.86|448.86|452.77|448.77|20
1611549590000|2021-01-25 04:39:50|452.77|448.77|452.47|448.47|452.77|448.77|452.47|448.47|11
1611549600000|2021-01-25 04:40:00|452.46|448.46|452.51|448.51|452.62|448.62|452.46|448.46|15
1611549610000|2021-01-25 04:40:10|452.59|448.59|452.75|448.75|452.8|448.8|452.54|448.54|15
1611549620000|2021-01-25 04:40:20|452.76|448.76|452.73|448.73|452.82|448.82|452.73|448.73|17
1611549630000|2021-01-25 04:40:30|452.75|448.75|453.08|449.08|453.08|449.08|452.75|448.75|19
1611549640000|2021-01-25 04:40:40|453.05|449.05|453.06|449.06|453.09|449.09|453.03|449.03|16
1611549650000|2021-01-25 04:40:50|453.04|449.04|453.12|449.12|453.12|449.12|453.04|449.04|8
1611549660000|2021-01-25 04:41:00|453.13|449.13|453.14|449.14|453.21|449.21|453.08|449.08|14
1611549670000|2021-01-25 04:41:10|453.13|449.13|453.15|449.15|453.15|449.15|453.13|449.13|7
1611549680000|2021-01-25 04:41:20|453.14|449.14|453.19|449.19|453.19|449.19|453.14|449.14|11
1611549690000|2021-01-25 04:41:30|453.27|449.27|453.31|449.31|453.32|449.32|453.26|449.26|14
1611549700000|2021-01-25 04:41:40|453.3|449.3|452.98|448.98|453.31|449.31|452.83|448.83|19
1611549710000|2021-01-25 04:41:50|452.99|448.99|452.79|448.79|452.99|448.99|452.72|448.72|14
1611549720000|2021-01-25 04:42:00|452.78|448.78|453.21|449.21|453.22|449.22|452.77|448.77|31
1611549730000|2021-01-25 04:42:10|453.19|449.19|453.16|449.16|453.21|449.21|453.1|449.1|20
1611549740000|2021-01-25 04:42:20|453.15|449.15|453.14|449.14|453.17|449.17|453.11|449.11|18
1611549750000|2021-01-25 04:42:30|453.13|449.13|453.11|449.11|453.15|449.15|453.07|449.07|14
1611549760000|2021-01-25 04:42:40|453.14|449.14|453.16|449.16|453.23|449.23|453.14|449.14|23
1611549770000|2021-01-25 04:42:50|453.17|449.17|453.06|449.06|453.18|449.18|453.06|449.06|16
1611549780000|2021-01-25 04:43:00|453.07|449.07|452.96|448.96|453.07|449.07|452.95|448.95|13
1611549790000|2021-01-25 04:43:10|452.97|448.97|452.93|448.93|452.97|448.97|452.87|448.87|14
1611549800000|2021-01-25 04:43:20|452.91|448.91|452.93|448.93|452.98|448.98|452.91|448.91|13
1611549810000|2021-01-25 04:43:30|452.92|448.92|453.15|449.15|453.18|449.18|452.92|448.92|17
1611549820000|2021-01-25 04:43:40|453.16|449.16|453|449|453.16|449.16|452.95|448.95|24
1611549830000|2021-01-25 04:43:50|453.03|449.03|452.88|448.88|453.03|449.03|452.86|448.86|24
1611549840000|2021-01-25 04:44:00|452.96|448.96|452.9|448.9|452.96|448.96|452.78|448.78|20
1611549850000|2021-01-25 04:44:10|452.87|448.87|452.8|448.8|452.98|448.98|452.77|448.77|18
1611549860000|2021-01-25 04:44:20|452.79|448.79|452.6|448.6|452.81|448.81|452.59|448.59|24
1611549870000|2021-01-25 04:44:30|452.64|448.64|452.68|448.68|452.72|448.72|452.64|448.64|19
1611549880000|2021-01-25 04:44:40|452.69|448.69|452.63|448.63|452.69|448.69|452.62|448.62|12
1611549890000|2021-01-25 04:44:50|452.64|448.64|452.66|448.66|452.71|448.71|452.61|448.61|12
1611549900000|2021-01-25 04:45:00|452.64|448.64|452.94|448.94|452.97|448.97|452.57|448.57|28
1611549910000|2021-01-25 04:45:10|452.95|448.95|453.09|449.09|453.12|449.12|452.9|448.9|26
1611549920000|2021-01-25 04:45:20|453.08|449.08|453.12|449.12|453.13|449.13|453.06|449.06|17
1611549930000|2021-01-25 04:45:30|453.14|449.14|453.44|449.44|453.44|449.44|453.13|449.13|26
1611549940000|2021-01-25 04:45:40|453.45|449.45|453.45|449.45|453.52|449.52|453.45|449.45|9
1611549950000|2021-01-25 04:45:50|453.51|449.51|453.5|449.5|453.53|449.53|453.45|449.45|17
1611549960000|2021-01-25 04:46:00|453.52|449.52|453.77|449.77|453.78|449.78|453.48|449.48|25
1611549970000|2021-01-25 04:46:10|453.78|449.78|454.1|450.1|454.11|450.11|453.73|449.73|22
1611549980000|2021-01-25 04:46:20|454.19|450.19|453.89|449.89|454.19|450.19|453.89|449.89|28
1611549990000|2021-01-25 04:46:30|453.88|449.88|453.62|449.62|453.9|449.9|453.62|449.62|27
1611550000000|2021-01-25 04:46:40|453.72|449.72|453.7|449.7|453.75|449.75|453.59|449.59|30
1611550010000|2021-01-25 04:46:50|453.67|449.67|453.41|449.41|453.82|449.82|453.39|449.39|24
1611550020000|2021-01-25 04:47:00|453.42|449.42|453.49|449.49|453.5|449.5|453.38|449.38|28
1611550030000|2021-01-25 04:47:10|453.43|449.43|453.44|449.44|453.49|449.49|453.4|449.4|21
1611550040000|2021-01-25 04:47:20|453.38|449.38|453.4|449.4|453.43|449.43|453.38|449.38|12
1611550050000|2021-01-25 04:47:30|453.41|449.41|453.38|449.38|453.43|449.43|453.38|449.38|16
1611550060000|2021-01-25 04:47:40|453.37|449.37|453.01|449.01|453.41|449.41|452.99|448.99|27
1611550070000|2021-01-25 04:47:50|452.99|448.99|453.04|449.04|453.09|449.09|452.99|448.99|22
1611550080000|2021-01-25 04:48:00|453.05|449.05|453.06|449.06|453.06|449.06|452.52|448.52|28
1611550090000|2021-01-25 04:48:10|453.1|449.1|452.73|448.73|453.1|449.1|452.61|448.61|24
1611550100000|2021-01-25 04:48:20|452.76|448.76|452.81|448.81|452.83|448.83|452.76|448.76|15
1611550110000|2021-01-25 04:48:30|452.82|448.82|452.87|448.87|452.88|448.88|452.79|448.79|21
1611550120000|2021-01-25 04:48:40|452.88|448.88|452.85|448.85|452.89|448.89|452.84|448.84|10
1611550130000|2021-01-25 04:48:50|452.88|448.88|452.85|448.85|452.89|448.89|452.85|448.85|6
1611550140000|2021-01-25 04:49:00|452.87|448.87|452.95|448.95|452.97|448.97|452.85|448.85|9
1611550150000|2021-01-25 04:49:10|452.97|448.97|453.07|449.07|453.2|449.2|452.96|448.96|23
1611550160000|2021-01-25 04:49:20|453.08|449.08|453.18|449.18|453.22|449.22|453.08|449.08|24
1611550170000|2021-01-25 04:49:30|453.17|449.17|453.18|449.18|453.26|449.26|453.17|449.17|13
1611550180000|2021-01-25 04:49:40|453.17|449.17|453.65|449.65|453.65|449.65|453.17|449.17|15
1611550190000|2021-01-25 04:49:50|453.59|449.59|453.6|449.6|453.62|449.62|453.52|449.52|30
1611550200000|2021-01-25 04:50:00|453.61|449.61|453.61|449.61|453.66|449.66|453.58|449.58|14
1611550210000|2021-01-25 04:50:10|453.6|449.6|453.57|449.57|453.65|449.65|453.51|449.51|18
1611550220000|2021-01-25 04:50:20|453.62|449.62|453.44|449.44|453.64|449.64|453.44|449.44|26
1611550230000|2021-01-25 04:50:30|453.42|449.42|453.28|449.28|453.42|449.42|453.26|449.26|23
1611550240000|2021-01-25 04:50:40|453.24|449.24|453.23|449.23|453.27|449.27|453.23|449.23|14
1611550250000|2021-01-25 04:50:50|453.21|449.21|453.25|449.25|453.25|449.25|453.13|449.13|20
1611550260000|2021-01-25 04:51:00|453.23|449.23|453.28|449.28|453.41|449.41|453.23|449.23|17
1611550270000|2021-01-25 04:51:10|453.29|449.29|453.24|449.24|453.29|449.29|453.21|449.21|24
1611550280000|2021-01-25 04:51:20|453.25|449.25|453.12|449.12|453.26|449.26|453.08|449.08|25
1611550290000|2021-01-25 04:51:30|453.11|449.11|453.05|449.05|453.12|449.12|453.05|449.05|8
1611550300000|2021-01-25 04:51:40|453.04|449.04|452.88|448.88|453.04|449.04|452.88|448.88|23
1611550310000|2021-01-25 04:51:50|452.87|448.87|452.81|448.81|452.87|448.87|452.8|448.8|15
1611550320000|2021-01-25 04:52:00|452.82|448.82|452.87|448.87|452.89|448.89|452.81|448.81|14
1611550330000|2021-01-25 04:52:10|452.88|448.88|452.87|448.87|452.91|448.91|452.87|448.87|7
1611550340000|2021-01-25 04:52:20|452.86|448.86|453.1|449.1|453.14|449.14|452.86|448.86|20
1611550350000|2021-01-25 04:52:30|453.14|449.14|453.29|449.29|453.29|449.29|453.11|449.11|12
1611550360000|2021-01-25 04:52:40|453.31|449.31|453.24|449.24|453.37|449.37|453.19|449.19|17
1611550370000|2021-01-25 04:52:50|453.25|449.25|453.17|449.17|453.27|449.27|453.16|449.16|23
1611550380000|2021-01-25 04:53:00|453.18|449.18|453.33|449.33|453.47|449.47|453.18|449.18|17
1611550390000|2021-01-25 04:53:10|453.37|449.37|453.33|449.33|453.37|449.37|453.29|449.29|16
1611550400000|2021-01-25 04:53:20|453.34|449.34|453.47|449.47|453.51|449.51|453.34|449.34|22
1611550410000|2021-01-25 04:53:30|453.46|449.46|453.52|449.52|453.53|449.53|453.45|449.45|22
1611550420000|2021-01-25 04:53:40|453.5|449.5|453.54|449.54|453.54|449.54|453.45|449.45|26
1611550430000|2021-01-25 04:53:50|453.55|449.55|453.51|449.51|453.57|449.57|453.48|449.48|25
1611550440000|2021-01-25 04:54:00|453.49|449.49|453.28|449.28|453.53|449.53|453.24|449.24|31
1611550450000|2021-01-25 04:54:10|453.3|449.3|453.3|449.3|453.34|449.34|453.28|449.28|23
1611550460000|2021-01-25 04:54:20|453.31|449.31|453.55|449.55|453.58|449.58|453.3|449.3|26
1611550470000|2021-01-25 04:54:30|453.53|449.53|453.59|449.59|453.59|449.59|453.51|449.51|11
1611550480000|2021-01-25 04:54:40|453.57|449.57|453.76|449.76|453.76|449.76|453.57|449.57|19
1611550490000|2021-01-25 04:54:50|453.77|449.77|453.74|449.74|453.79|449.79|453.73|449.73|9
1611550500000|2021-01-25 04:55:00|453.75|449.75|453.71|449.71|453.75|449.75|453.68|449.68|15
1611550510000|2021-01-25 04:55:10|453.7|449.7|453.93|449.93|453.93|449.93|453.7|449.7|11
1611550520000|2021-01-25 04:55:20|453.92|449.92|453.99|449.99|454|450|453.92|449.92|13
1611550530000|2021-01-25 04:55:30|454|450|454.23|450.23|454.23|450.23|454|450|16
1611550540000|2021-01-25 04:55:40|454.24|450.24|454.28|450.28|454.28|450.28|454.22|450.22|8
1611550550000|2021-01-25 04:55:50|454.24|450.24|454.27|450.27|454.33|450.33|454.24|450.24|22
1611550560000|2021-01-25 04:56:00|454.25|450.25|453.98|449.98|454.25|450.25|453.95|449.95|23
1611550570000|2021-01-25 04:56:10|453.97|449.97|453.74|449.74|454.02|450.02|453.74|449.74|20
1611550580000|2021-01-25 04:56:20|453.71|449.71|453.69|449.69|453.75|449.75|453.69|449.69|11
1611550590000|2021-01-25 04:56:30|453.68|449.68|453.59|449.59|453.69|449.69|453.59|449.59|12
1611550600000|2021-01-25 04:56:40|453.6|449.6|453.57|449.57|453.65|449.65|453.54|449.54|11
1611550610000|2021-01-25 04:56:50|453.58|449.58|453.13|449.13|453.58|449.58|453.13|449.13|26
1611550620000|2021-01-25 04:57:00|453.14|449.14|453.1|449.1|453.14|449.14|453.07|449.07|15
1611550630000|2021-01-25 04:57:10|453.09|449.09|453.11|449.11|453.11|449.11|453.09|449.09|7
1611550640000|2021-01-25 04:57:20|453.09|449.09|453.41|449.41|453.43|449.43|453.09|449.09|17
1611550650000|2021-01-25 04:57:30|453.34|449.34|453.36|449.36|453.42|449.42|453.34|449.34|13
1611550660000|2021-01-25 04:57:40|453.38|449.38|453.33|449.33|453.39|449.39|453.3|449.3|22
1611550670000|2021-01-25 04:57:50|453.3|449.3|453.25|449.25|453.33|449.33|453.25|449.25|6
1611550680000|2021-01-25 04:58:00|453.26|449.26|453.48|449.48|453.48|449.48|453.08|449.08|29
1611550690000|2021-01-25 04:58:10|453.49|449.49|453.41|449.41|453.53|449.53|453.4|449.4|15
1611550700000|2021-01-25 04:58:20|453.4|449.4|453.41|449.41|453.45|449.45|453.4|449.4|22
1611550710000|2021-01-25 04:58:30|453.42|449.42|453.22|449.22|453.42|449.42|453.17|449.17|23
1611550720000|2021-01-25 04:58:40|453.17|449.17|453.41|449.41|453.41|449.41|453.17|449.17|19
1611550730000|2021-01-25 04:58:50|453.37|449.37|453.3|449.3|453.41|449.41|453.29|449.29|14
1611550740000|2021-01-25 04:59:00|453.34|449.34|453.81|449.81|453.84|449.84|453.31|449.31|24
1611550750000|2021-01-25 04:59:10|453.79|449.79|453.75|449.75|453.85|449.85|453.75|449.75|27
1611550760000|2021-01-25 04:59:20|453.74|449.74|453.61|449.61|453.82|449.82|453.6|449.6|28
1611550770000|2021-01-25 04:59:30|453.62|449.62|453.51|449.51|453.62|449.62|453.51|449.51|18
1611550780000|2021-01-25 04:59:40|453.5|449.5|453.33|449.33|453.51|449.51|453.32|449.32|13
1611550790000|2021-01-25 04:59:50|453.32|449.32|453.33|449.33|453.46|449.46|453.32|449.32|12
1611550800000|2021-01-25 05:00:00|453.32|449.32|453.78|449.78|453.83|449.83|453.32|449.32|24
1611550810000|2021-01-25 05:00:10|453.85|449.85|453.78|449.78|453.85|449.85|453.76|449.76|9
1611550820000|2021-01-25 05:00:20|453.76|449.76|453.78|449.78|453.8|449.8|453.76|449.76|6
1611550830000|2021-01-25 05:00:30|453.8|449.8|454.04|450.04|454.04|450.04|453.71|449.71|16
1611550840000|2021-01-25 05:00:40|454.05|450.05|453.92|449.92|454.05|450.05|453.81|449.81|11
1611550850000|2021-01-25 05:00:50|453.98|449.98|453.81|449.81|453.98|449.98|453.8|449.8|13
1611550860000|2021-01-25 05:01:00|454.09|450.09|454.12|450.12|454.12|450.12|454.09|450.09|3
1611550870000|2021-01-25 05:01:10|454.13|450.13|454.11|450.11|454.14|450.14|454.11|450.11|10
1611550880000|2021-01-25 05:01:20|454.12|450.12|454.11|450.11|454.13|450.13|454.02|450.02|13
1611550890000|2021-01-25 05:01:30|454.12|450.12|454.13|450.13|454.13|450.13|454.12|450.12|6
1611550900000|2021-01-25 05:01:40|454.12|450.12|454.13|450.13|454.13|450.13|454.12|450.12|8
1611550910000|2021-01-25 05:01:50|454.07|450.07|453.88|449.88|454.07|450.07|453.54|449.54|14
1611550920000|2021-01-25 05:02:00|453.89|449.89|453.96|449.96|453.96|449.96|453.86|449.86|17
1611550930000|2021-01-25 05:02:10|454.01|450.01|454.02|450.02|454.21|450.21|454|450|21
1611550940000|2021-01-25 05:02:20|454.06|450.06|453.98|449.98|454.06|450.06|453.97|449.97|9
1611550950000|2021-01-25 05:02:30|453.5|449.5|453.9|449.9|453.93|449.93|453.5|449.5|15
1611550970000|2021-01-25 05:02:50|453.91|449.91|453.72|449.72|453.91|449.91|453.43|449.43|18
1611550980000|2021-01-25 05:03:00|453.73|449.73|453.87|449.87|453.97|449.97|453.73|449.73|15
1611550990000|2021-01-25 05:03:10|453.86|449.86|453.77|449.77|453.86|449.86|453.76|449.76|9
1611551000000|2021-01-25 05:03:20|453.75|449.75|453.69|449.69|453.75|449.75|453.67|449.67|8
1611551010000|2021-01-25 05:03:30|453.7|449.7|453.75|449.75|453.75|449.75|453.69|449.69|14
1611551020000|2021-01-25 05:03:40|453.74|449.74|453.73|449.73|453.74|449.74|453.67|449.67|6
1611551030000|2021-01-25 05:03:50|453.74|449.74|453.65|449.65|453.74|449.74|453.5|449.5|6
1611551040000|2021-01-25 05:04:00|453.62|449.62|453.74|449.74|453.74|449.74|453.62|449.62|7
1611551050000|2021-01-25 05:04:10|453.73|449.73|453.67|449.67|453.73|449.73|453.63|449.63|11
1611551060000|2021-01-25 05:04:20|453.69|449.69|453.84|449.84|453.84|449.84|453.69|449.69|6
1611551070000|2021-01-25 05:04:30|453.85|449.85|453.79|449.79|453.85|449.85|453.79|449.79|6
1611551080000|2021-01-25 05:04:40|453.8|449.8|453.72|449.72|453.8|449.8|453.71|449.71|14
1611551090000|2021-01-25 05:04:50|453.73|449.73|453.7|449.7|453.74|449.74|453.67|449.67|11
1611551100000|2021-01-25 05:05:00|453.71|449.71|454.02|450.02|454.05|450.05|453.71|449.71|16
1611551110000|2021-01-25 05:05:10|454.05|450.05|454.03|450.03|454.05|450.05|454.01|450.01|9
1611551120000|2021-01-25 05:05:20|454.05|450.05|454.06|450.06|454.06|450.06|454.03|450.03|10
1611551130000|2021-01-25 05:05:30|454.04|450.04|453.8|449.8|454.04|450.04|453.8|449.8|13
1611551140000|2021-01-25 05:05:40|453.79|449.79|453.82|449.82|453.82|449.82|453.79|449.79|3
1611551150000|2021-01-25 05:05:50|453.84|449.84|453.84|449.84|453.84|449.84|453.84|449.84|1
1611551160000|2021-01-25 05:06:00|453.83|449.83|454.05|450.05|454.07|450.07|453.82|449.82|20
1611551170000|2021-01-25 05:06:10|454.03|450.03|453.96|449.96|454.06|450.06|453.96|449.96|17
1611551180000|2021-01-25 05:06:20|453.97|449.97|453.86|449.86|453.98|449.98|453.86|449.86|15
1611551190000|2021-01-25 05:06:30|453.87|449.87|453.83|449.83|453.87|449.87|453.83|449.83|10
1611551200000|2021-01-25 05:06:40|453.84|449.84|453.82|449.82|453.84|449.84|453.81|449.81|5
1611551210000|2021-01-25 05:06:50|453.72|449.72|453.69|449.69|453.72|449.72|453.5|449.5|28
1611551220000|2021-01-25 05:07:00|453.71|449.71|453.9|449.9|453.92|449.92|453.68|449.68|15
1611551230000|2021-01-25 05:07:10|453.91|449.91|453.93|449.93|453.93|449.93|453.91|449.91|2
1611551240000|2021-01-25 05:07:20|453.9|449.9|453.75|449.75|453.9|449.9|453.72|449.72|13
1611551250000|2021-01-25 05:07:30|453.79|449.79|453.76|449.76|453.79|449.79|453.75|449.75|11
1611551260000|2021-01-25 05:07:40|453.77|449.77|453.7|449.7|453.77|449.77|453.7|449.7|3
1611551270000|2021-01-25 05:07:50|453.71|449.71|453.65|449.65|453.71|449.71|453.65|449.65|5
1611551280000|2021-01-25 05:08:00|453.66|449.66|453.83|449.83|453.85|449.85|453.65|449.65|10
1611551290000|2021-01-25 05:08:10|453.82|449.82|453.73|449.73|453.83|449.83|453.57|449.57|13
1611551300000|2021-01-25 05:08:20|453.72|449.72|453.7|449.7|453.74|449.74|453.69|449.69|6
1611551310000|2021-01-25 05:08:30|453.71|449.71|453.71|449.71|453.71|449.71|453.71|449.71|1
1611551320000|2021-01-25 05:08:40|453.72|449.72|453.71|449.71|453.76|449.76|453.7|449.7|12
1611551330000|2021-01-25 05:08:50|453.7|449.7|453.58|449.58|453.7|449.7|453.58|449.58|5
1611551340000|2021-01-25 05:09:00|453.59|449.59|453.86|449.86|453.88|449.88|453.58|449.58|20
1611551350000|2021-01-25 05:09:10|453.87|449.87|453.85|449.85|453.88|449.88|453.85|449.85|23
1611551360000|2021-01-25 05:09:20|453.86|449.86|453.81|449.81|453.86|449.86|453.78|449.78|14
1611551370000|2021-01-25 05:09:30|453.82|449.82|453.84|449.84|454.05|450.05|453.82|449.82|18
1611551380000|2021-01-25 05:09:40|453.83|449.83|453.59|449.59|453.84|449.84|453.59|449.59|24
1611551390000|2021-01-25 05:09:50|453.58|449.58|453.49|449.49|453.6|449.6|453.49|449.49|18
1611551400000|2021-01-25 05:10:00|453.43|449.43|453.71|449.71|453.72|449.72|453.38|449.38|29
1611551410000|2021-01-25 05:10:10|453.7|449.7|453.55|449.55|453.7|449.7|453.54|449.54|18
1611551420000|2021-01-25 05:10:20|453.56|449.56|453.7|449.7|453.75|449.75|453.55|449.55|20
1611551430000|2021-01-25 05:10:30|453.78|449.78|453.75|449.75|453.78|449.78|453.73|449.73|15
1611551440000|2021-01-25 05:10:40|453.74|449.74|453.69|449.69|453.74|449.74|453.68|449.68|19
1611551450000|2021-01-25 05:10:50|453.68|449.68|453.55|449.55|453.69|449.69|453.55|449.55|6
1611551460000|2021-01-25 05:11:00|453.53|449.53|453.51|449.51|453.53|449.53|453.5|449.5|10
1611551480000|2021-01-25 05:11:20|453.52|449.52|453.52|449.52|453.52|449.52|453.52|449.52|1
1611551490000|2021-01-25 05:11:30|453.53|449.53|453.62|449.62|453.63|449.63|453.53|449.53|18
1611551500000|2021-01-25 05:11:40|453.63|449.63|453.63|449.63|453.63|449.63|453.62|449.62|9
1611551510000|2021-01-25 05:11:50|453.62|449.62|453.54|449.54|453.62|449.62|453.53|449.53|15
1611551520000|2021-01-25 05:12:00|453.53|449.53|453.69|449.69|453.69|449.69|453.52|449.52|18
1611551530000|2021-01-25 05:12:10|453.63|449.63|453.66|449.66|453.69|449.69|453.61|449.61|10
1611551540000|2021-01-25 05:12:20|453.65|449.65|453.61|449.61|453.67|449.67|453.61|449.61|12
1611551550000|2021-01-25 05:12:30|453.65|449.65|453.79|449.79|453.79|449.79|453.64|449.64|15
1611551560000|2021-01-25 05:12:40|453.8|449.8|453.93|449.93|453.96|449.96|453.8|449.8|20
1611551570000|2021-01-25 05:12:50|453.9|449.9|453.9|449.9|453.93|449.93|453.85|449.85|11
1611551580000|2021-01-25 05:13:00|453.88|449.88|453.89|449.89|453.92|449.92|453.85|449.85|20
1611551590000|2021-01-25 05:13:10|453.88|449.88|453.84|449.84|453.89|449.89|453.83|449.83|11
1611551600000|2021-01-25 05:13:20|453.85|449.85|454.04|450.04|454.04|450.04|453.82|449.82|19
1611551610000|2021-01-25 05:13:30|454.02|450.02|454.49|450.49|454.59|450.59|454.02|450.02|27
1611551620000|2021-01-25 05:13:40|454.39|450.39|454.48|450.48|454.52|450.52|454.37|450.37|22
1611551630000|2021-01-25 05:13:50|454.52|450.52|454.4|450.4|454.54|450.54|454.4|450.4|15
1611551640000|2021-01-25 05:14:00|454.31|450.31|454.03|450.03|454.35|450.35|453.92|449.92|29
1611551650000|2021-01-25 05:14:10|454.06|450.06|453.99|449.99|454.1|450.1|453.97|449.97|29
1611551660000|2021-01-25 05:14:20|454.02|450.02|453.94|449.94|454.02|450.02|453.89|449.89|17
1611551670000|2021-01-25 05:14:30|453.93|449.93|453.83|449.83|453.93|449.93|453.78|449.78|18
1611551680000|2021-01-25 05:14:40|453.79|449.79|453.52|449.52|453.83|449.83|453.5|449.5|23
1611551690000|2021-01-25 05:14:50|453.53|449.53|453.52|449.52|453.54|449.54|453.51|449.51|17
1611551700000|2021-01-25 05:15:00|453.51|449.51|453.79|449.79|453.79|449.79|453.51|449.51|20
1611551710000|2021-01-25 05:15:10|453.76|449.76|453.74|449.74|453.82|449.82|453.73|449.73|16
1611551720000|2021-01-25 05:15:20|453.76|449.76|453.76|449.76|453.77|449.77|453.73|449.73|16
1611551730000|2021-01-25 05:15:30|453.78|449.78|453.98|449.98|453.99|449.99|453.74|449.74|17
1611551740000|2021-01-25 05:15:40|453.95|449.95|454.14|450.14|454.14|450.14|453.95|449.95|17
1611551750000|2021-01-25 05:15:50|454.17|450.17|454.39|450.39|454.53|450.53|454.17|450.17|23
1611551760000|2021-01-25 05:16:00|454.41|450.41|454.56|450.56|454.57|450.57|454.4|450.4|14
1611551770000|2021-01-25 05:16:10|454.55|450.55|454.51|450.51|454.57|450.57|454.49|450.49|16
1611551780000|2021-01-25 05:16:20|454.5|450.5|454.52|450.52|454.54|450.54|454.49|450.49|20
1611551790000|2021-01-25 05:16:30|454.5|450.5|454.51|450.51|454.53|450.53|454.5|450.5|7
1611551800000|2021-01-25 05:16:40|454.52|450.52|454.58|450.58|454.59|450.59|454.51|450.51|21
1611551810000|2021-01-25 05:16:50|454.6|450.6|454.63|450.63|454.65|450.65|454.56|450.56|14
1611551820000|2021-01-25 05:17:00|454.62|450.62|454.63|450.63|454.7|450.7|454.62|450.62|9
1611551830000|2021-01-25 05:17:10|454.64|450.64|454.81|450.81|454.84|450.84|454.64|450.64|15
1611551840000|2021-01-25 05:17:20|454.82|450.82|454.72|450.72|454.85|450.85|454.72|450.72|9
1611551850000|2021-01-25 05:17:30|454.71|450.71|454.74|450.74|454.88|450.88|454.71|450.71|16
1611551860000|2021-01-25 05:17:40|454.72|450.72|454.73|450.73|454.8|450.8|454.71|450.71|14
1611551870000|2021-01-25 05:17:50|454.7|450.7|454.69|450.69|454.71|450.71|454.67|450.67|15
1611551880000|2021-01-25 05:18:00|454.7|450.7|454.7|450.7|454.73|450.73|454.67|450.67|16
1611551890000|2021-01-25 05:18:10|454.71|450.71|454.8|450.8|454.8|450.8|454.69|450.69|9
1611551900000|2021-01-25 05:18:20|454.81|450.81|455.03|451.03|455.04|451.04|454.8|450.8|21
1611551910000|2021-01-25 05:18:30|455.04|451.04|455.09|451.09|455.09|451.09|455.04|451.04|9
1611551920000|2021-01-25 05:18:40|455.07|451.07|455.23|451.23|455.26|451.26|455.07|451.07|18
1611551930000|2021-01-25 05:18:50|455.24|451.24|455.27|451.27|455.27|451.27|455.23|451.23|14
1611551940000|2021-01-25 05:19:00|455.24|451.24|455.24|451.24|455.28|451.28|455.23|451.23|8
1611551950000|2021-01-25 05:19:10|455.27|451.27|455.29|451.29|455.37|451.37|455.24|451.24|9
1611551960000|2021-01-25 05:19:20|455.3|451.3|455.29|451.29|455.3|451.3|455.28|451.28|4
1611551970000|2021-01-25 05:19:30|455.24|451.24|455.46|451.46|455.52|451.52|455.21|451.21|26
1611551980000|2021-01-25 05:19:40|455.47|451.47|455.47|451.47|455.47|451.47|455.46|451.46|5
1611551990000|2021-01-25 05:19:50|455.74|451.74|455.74|451.74|455.75|451.75|455.73|451.73|8
1611552000000|2021-01-25 05:20:00|455.73|451.73|455.54|451.54|455.73|451.73|455.43|451.43|17
1611552010000|2021-01-25 05:20:10|455.52|451.52|455.42|451.42|455.55|451.55|455.32|451.32|13
1611552020000|2021-01-25 05:20:20|455.43|451.43|455.43|451.43|455.43|451.43|455.43|451.43|1
1611552030000|2021-01-25 05:20:30|455.4|451.4|455.25|451.25|455.4|451.4|455.17|451.17|21
1611552040000|2021-01-25 05:20:40|455.24|451.24|455.36|451.36|455.36|451.36|455.22|451.22|13
1611552050000|2021-01-25 05:20:50|455.37|451.37|455.6|451.6|455.7|451.7|455.37|451.37|16
1611552060000|2021-01-25 05:21:00|455.57|451.57|455.35|451.35|455.57|451.57|455.34|451.34|19
1611552070000|2021-01-25 05:21:10|455.25|451.25|455.21|451.21|455.28|451.28|455.18|451.18|14
1611552080000|2021-01-25 05:21:20|455.22|451.22|455.34|451.34|455.36|451.36|455.21|451.21|22
1611552090000|2021-01-25 05:21:30|455.29|451.29|455.31|451.31|455.35|451.35|455.29|451.29|13
1611552100000|2021-01-25 05:21:40|455.32|451.32|455.17|451.17|455.32|451.32|455.16|451.16|6
1611552110000|2021-01-25 05:21:50|455.18|451.18|454.98|450.98|455.18|451.18|454.96|450.96|13
1611552120000|2021-01-25 05:22:00|454.99|450.99|455.1|451.1|455.1|451.1|454.93|450.93|19
1611552130000|2021-01-25 05:22:10|455.13|451.13|455.21|451.21|455.22|451.22|455.12|451.12|12
1611552140000|2021-01-25 05:22:20|455.22|451.22|455.22|451.22|455.23|451.23|455.22|451.22|3
1611552150000|2021-01-25 05:22:30|455.24|451.24|455.25|451.25|455.26|451.26|455.24|451.24|4
1611552160000|2021-01-25 05:22:40|455.26|451.26|455.38|451.38|455.38|451.38|455.26|451.26|17
1611552170000|2021-01-25 05:22:50|455.34|451.34|455.27|451.27|455.39|451.39|455.26|451.26|16
1611552180000|2021-01-25 05:23:00|455.29|451.29|455.49|451.49|455.5|451.5|455.15|451.15|17
1611552190000|2021-01-25 05:23:10|455.46|451.46|455.51|451.51|455.52|451.52|455.44|451.44|9
1611552200000|2021-01-25 05:23:20|455.52|451.52|455.49|451.49|455.54|451.54|455.48|451.48|15
1611552210000|2021-01-25 05:23:30|455.46|451.46|455.46|451.46|455.48|451.48|455.45|451.45|8
1611552220000|2021-01-25 05:23:40|455.47|451.47|455.14|451.14|455.47|451.47|455.14|451.14|7
1611552230000|2021-01-25 05:23:50|455.15|451.15|455.25|451.25|455.28|451.28|455.11|451.11|30
1611552240000|2021-01-25 05:24:00|455.26|451.26|455.55|451.55|455.57|451.57|455.26|451.26|30
1611552250000|2021-01-25 05:24:10|455.54|451.54|455.52|451.52|455.55|451.55|455.48|451.48|12
1611552260000|2021-01-25 05:24:20|455.51|451.51|455.51|451.51|455.54|451.54|455.51|451.51|10
1611552270000|2021-01-25 05:24:30|455.49|451.49|455.38|451.38|455.52|451.52|455.38|451.38|18
1611552280000|2021-01-25 05:24:40|455.36|451.36|455.34|451.34|455.36|451.36|455.16|451.16|21
1611552290000|2021-01-25 05:24:50|455.31|451.31|455.39|451.39|455.39|451.39|455.3|451.3|12
1611552300000|2021-01-25 05:25:00|455.44|451.44|455.3|451.3|455.44|451.44|455.24|451.24|19
1611552310000|2021-01-25 05:25:10|455.31|451.31|455.3|451.3|455.36|451.36|455.29|451.29|19
1611552320000|2021-01-25 05:25:20|455.31|451.31|455.28|451.28|455.31|451.31|455.28|451.28|15
1611552330000|2021-01-25 05:25:30|455.22|451.22|455.2|451.2|455.23|451.23|455.18|451.18|21
1611552340000|2021-01-25 05:25:40|455.21|451.21|455.22|451.22|455.22|451.22|455.19|451.19|21
1611552350000|2021-01-25 05:25:50|455.25|451.25|455.31|451.31|455.37|451.37|455.23|451.23|14
1611552360000|2021-01-25 05:26:00|455.32|451.32|455.32|451.32|455.34|451.34|455.31|451.31|12
1611552370000|2021-01-25 05:26:10|455.31|451.31|455.37|451.37|455.37|451.37|455.3|451.3|19
1611552380000|2021-01-25 05:26:20|455.36|451.36|455.25|451.25|455.36|451.36|455.2|451.2|12
1611552390000|2021-01-25 05:26:30|455.23|451.23|455.22|451.22|455.24|451.24|455.2|451.2|13
1611552400000|2021-01-25 05:26:40|455.23|451.23|455.46|451.46|455.55|451.55|455.23|451.23|24
1611552410000|2021-01-25 05:26:50|455.47|451.47|455.43|451.43|455.47|451.47|455.43|451.43|5
1611552420000|2021-01-25 05:27:00|455.45|451.45|455.68|451.68|455.68|451.68|455.43|451.43|18
1611552430000|2021-01-25 05:27:10|455.66|451.66|455.66|451.66|455.66|451.66|455.66|451.66|1
1611552440000|2021-01-25 05:27:20|455.67|451.67|455.82|451.82|455.89|451.89|455.67|451.67|13
1611552450000|2021-01-25 05:27:30|455.86|451.86|455.86|451.86|455.86|451.86|455.82|451.82|3
1611552470000|2021-01-25 05:27:50|455.85|451.85|455.92|451.92|456|452|455.85|451.85|9
1611552480000|2021-01-25 05:28:00|455.9|451.9|456.59|452.59|456.67|452.67|455.82|451.82|13
1611552490000|2021-01-25 05:28:10|456.67|452.67|456.41|452.41|456.67|452.67|456.31|452.31|14
1611552500000|2021-01-25 05:28:20|456.4|452.4|456.44|452.44|456.44|452.44|456.4|452.4|4
1611552510000|2021-01-25 05:28:30|456.48|452.48|456.78|452.78|456.92|452.92|456.48|452.48|14
1611552520000|2021-01-25 05:28:40|456.77|452.77|456.65|452.65|456.77|452.77|456.44|452.44|29
1611552530000|2021-01-25 05:28:50|456.56|452.56|456.64|452.64|456.64|452.64|456.56|452.56|14
1611552540000|2021-01-25 05:29:00|456.62|452.62|456.44|452.44|456.62|452.62|456.3|452.3|30
1611552550000|2021-01-25 05:29:10|456.49|452.49|456.29|452.29|456.49|452.49|456.21|452.21|24
1611552560000|2021-01-25 05:29:20|456.28|452.28|455.9|451.9|456.38|452.38|455.9|451.9|32
1611552570000|2021-01-25 05:29:30|455.88|451.88|455.65|451.65|455.88|451.88|455.65|451.65|14
1611552580000|2021-01-25 05:29:40|455.76|451.76|455.41|451.41|455.76|451.76|455.41|451.41|8
1611552590000|2021-01-25 05:29:50|455.39|451.39|455.38|451.38|455.4|451.4|455.38|451.38|7
1611552600000|2021-01-25 05:30:00|455.4|451.4|455.74|451.74|455.74|451.74|455.4|451.4|25
1611552610000|2021-01-25 05:30:10|455.72|451.72|455.76|451.76|455.81|451.81|455.66|451.66|19
1611552620000|2021-01-25 05:30:20|455.78|451.78|455.71|451.71|455.83|451.83|455.7|451.7|19
1611552630000|2021-01-25 05:30:30|455.73|451.73|455.73|451.73|455.74|451.74|455.73|451.73|3
1611552640000|2021-01-25 05:30:40|455.74|451.74|455.55|451.55|455.75|451.75|455.55|451.55|11
1611552650000|2021-01-25 05:30:50|455.52|451.52|455.71|451.71|455.76|451.76|455.49|451.49|18
1611552660000|2021-01-25 05:31:00|455.72|451.72|456.12|452.12|456.15|452.15|455.71|451.71|24
1611552670000|2021-01-25 05:31:10|456.13|452.13|456.12|452.12|456.14|452.14|456.08|452.08|17
1611552680000|2021-01-25 05:31:20|456.09|452.09|455.69|451.69|456.12|452.12|455.67|451.67|24
1611552690000|2021-01-25 05:31:30|455.66|451.66|455.33|451.33|455.69|451.69|455.3|451.3|16
1611552700000|2021-01-25 05:31:40|455.32|451.32|455.27|451.27|455.35|451.35|455.27|451.27|16
1611552710000|2021-01-25 05:31:50|455.14|451.14|455|451|455.16|451.16|454.91|450.91|30
1611552720000|2021-01-25 05:32:00|454.99|450.99|455.39|451.39|455.4|451.4|454.94|450.94|27
1611552730000|2021-01-25 05:32:10|455.38|451.38|455.18|451.18|455.41|451.41|455.18|451.18|24
1611552740000|2021-01-25 05:32:20|455.19|451.19|455.24|451.24|455.26|451.26|455.19|451.19|9
1611552750000|2021-01-25 05:32:30|455.25|451.25|455.15|451.15|455.29|451.29|455.15|451.15|15
1611552760000|2021-01-25 05:32:40|455.16|451.16|455.21|451.21|455.22|451.22|455.16|451.16|7
1611552770000|2021-01-25 05:32:50|455.22|451.22|455.22|451.22|455.22|451.22|455.22|451.22|1
1611552780000|2021-01-25 05:33:00|455.23|451.23|455.26|451.26|455.52|451.52|455.23|451.23|25
1611552790000|2021-01-25 05:33:10|455.31|451.31|455.34|451.34|455.34|451.34|455.31|451.31|8
1611552800000|2021-01-25 05:33:20|455.33|451.33|455.33|451.33|455.34|451.34|455.32|451.32|5
1611552810000|2021-01-25 05:33:30|455.3|451.3|455.12|451.12|455.31|451.31|455.11|451.11|18
1611552820000|2021-01-25 05:33:40|455.13|451.13|455.13|451.13|455.13|451.13|455.11|451.11|3
1611552830000|2021-01-25 05:33:50|455.18|451.18|454.87|450.87|455.21|451.21|454.87|450.87|20
1611552840000|2021-01-25 05:34:00|454.88|450.88|455.08|451.08|455.1|451.1|454.8|450.8|26
1611552850000|2021-01-25 05:34:10|455.07|451.07|454.97|450.97|455.11|451.11|454.97|450.97|23
1611552860000|2021-01-25 05:34:20|454.96|450.96|455|451|455.02|451.02|454.96|450.96|23
1611552870000|2021-01-25 05:34:30|455.01|451.01|455.04|451.04|455.04|451.04|455|451|16
1611552880000|2021-01-25 05:34:40|455.02|451.02|455|451|455.02|451.02|454.97|450.97|20
1611552890000|2021-01-25 05:34:50|455.01|451.01|454.67|450.67|455.01|451.01|454.66|450.66|24
1611552900000|2021-01-25 05:35:00|454.68|450.68|454.62|450.62|454.7|450.7|454.62|450.62|20
1611552910000|2021-01-25 05:35:10|454.61|450.61|454.65|450.65|454.84|450.84|454.54|450.54|26
1611552920000|2021-01-25 05:35:20|454.64|450.64|454.56|450.56|454.67|450.67|454.56|450.56|16
1611552930000|2021-01-25 05:35:30|454.57|450.57|454.55|450.55|454.62|450.62|454.55|450.55|14
1611552940000|2021-01-25 05:35:40|454.53|450.53|454.52|450.52|454.59|450.59|454.51|450.51|18
1611552950000|2021-01-25 05:35:50|454.55|450.55|454.57|450.57|454.58|450.58|454.55|450.55|9
1611552960000|2021-01-25 05:36:00|454.56|450.56|455|451|455|451|454.56|450.56|16
1611552970000|2021-01-25 05:36:10|455.06|451.06|454.88|450.88|455.06|451.06|454.88|450.88|16
1611552980000|2021-01-25 05:36:20|454.89|450.89|454.91|450.91|454.97|450.97|454.89|450.89|21
1611552990000|2021-01-25 05:36:30|454.93|450.93|454.88|450.88|454.96|450.96|454.88|450.88|22
1611553000000|2021-01-25 05:36:40|454.87|450.87|454.68|450.68|454.87|450.87|454.68|450.68|22
1611553010000|2021-01-25 05:36:50|454.67|450.67|454.6|450.6|454.68|450.68|454.6|450.6|5
1611553020000|2021-01-25 05:37:00|454.57|450.57|454.6|450.6|454.6|450.6|454.55|450.55|13
1611553030000|2021-01-25 05:37:10|454.61|450.61|455.02|451.02|455.06|451.06|454.61|450.61|30
1611553040000|2021-01-25 05:37:20|455.01|451.01|455.28|451.28|455.28|451.28|455.01|451.01|16
1611553050000|2021-01-25 05:37:30|455.3|451.3|455.32|451.32|455.37|451.37|455.28|451.28|11
1611553060000|2021-01-25 05:37:40|455.35|451.35|455.11|451.11|455.37|451.37|455.11|451.11|17
1611553070000|2021-01-25 05:37:50|455.13|451.13|455.07|451.07|455.14|451.14|455.05|451.05|21
1611553080000|2021-01-25 05:38:00|455.08|451.08|455.21|451.21|455.22|451.22|455.05|451.05|20
1611553090000|2021-01-25 05:38:10|455.22|451.22|455.21|451.21|455.22|451.22|455.17|451.17|14
1611553100000|2021-01-25 05:38:20|455.22|451.22|455.22|451.22|455.23|451.23|455.2|451.2|9
1611553110000|2021-01-25 05:38:30|455.23|451.23|455.28|451.28|455.39|451.39|455.22|451.22|16
1611553120000|2021-01-25 05:38:40|455.31|451.31|455.51|451.51|455.51|451.51|455.22|451.22|21
1611553130000|2021-01-25 05:38:50|455.52|451.52|455.5|451.5|455.55|451.55|455.48|451.48|14
1611553140000|2021-01-25 05:39:00|455.51|451.51|455.63|451.63|455.85|451.85|455.51|451.51|22
1611553150000|2021-01-25 05:39:10|455.61|451.61|456.26|452.26|456.3|452.3|455.61|451.61|19
1611553160000|2021-01-25 05:39:20|456.29|452.29|456.24|452.24|456.29|452.29|456.24|452.24|13
1611553170000|2021-01-25 05:39:30|456.21|452.21|456.05|452.05|456.27|452.27|455.99|451.99|17
1611553180000|2021-01-25 05:39:40|456.02|452.02|455.66|451.66|456.05|452.05|455.66|451.66|15
1611553190000|2021-01-25 05:39:50|455.68|451.68|455.64|451.64|455.69|451.69|455.58|451.58|20
1611553200000|2021-01-25 05:40:00|455.65|451.65|455.77|451.77|455.96|451.96|455.65|451.65|31
1611553210000|2021-01-25 05:40:10|455.75|451.75|455.55|451.55|455.75|451.75|455.55|451.55|21
1611553220000|2021-01-25 05:40:20|455.53|451.53|455.52|451.52|455.73|451.73|455.52|451.52|20
1611553230000|2021-01-25 05:40:30|455.53|451.53|455.43|451.43|455.54|451.54|455.43|451.43|15
1611553240000|2021-01-25 05:40:40|455.37|451.37|455.24|451.24|455.43|451.43|455.24|451.24|16
1611553250000|2021-01-25 05:40:50|455.14|451.14|455.02|451.02|455.14|451.14|455|451|18
1611553260000|2021-01-25 05:41:00|455.04|451.04|455.47|451.47|455.48|451.48|455.04|451.04|31
1611553270000|2021-01-25 05:41:10|455.48|451.48|455.54|451.54|455.54|451.54|455.44|451.44|23
1611553280000|2021-01-25 05:41:20|455.51|451.51|455.54|451.54|455.54|451.54|455.42|451.42|12
1611553290000|2021-01-25 05:41:30|455.59|451.59|455.49|451.49|455.59|451.59|455.42|451.42|16
1611553300000|2021-01-25 05:41:40|455.5|451.5|455.68|451.68|455.71|451.71|455.5|451.5|15
1611553310000|2021-01-25 05:41:50|455.66|451.66|455.86|451.86|455.92|451.92|455.57|451.57|22
1611553320000|2021-01-25 05:42:00|455.85|451.85|455.76|451.76|455.87|451.87|455.75|451.75|17
1611553330000|2021-01-25 05:42:10|455.75|451.75|455.72|451.72|455.77|451.77|455.55|451.55|16
1611553340000|2021-01-25 05:42:20|455.71|451.71|455.6|451.6|455.71|451.71|455.6|451.6|10
1611553350000|2021-01-25 05:42:30|455.59|451.59|455.69|451.69|455.75|451.75|455.59|451.59|16
1611553360000|2021-01-25 05:42:40|455.7|451.7|455.74|451.74|455.74|451.74|455.54|451.54|15
1611553370000|2021-01-25 05:42:50|455.71|451.71|455.75|451.75|455.96|451.96|455.66|451.66|27
1611553380000|2021-01-25 05:43:00|455.72|451.72|455.58|451.58|455.76|451.76|455.48|451.48|17
1611553390000|2021-01-25 05:43:10|455.57|451.57|455.58|451.58|455.6|451.6|455.57|451.57|4
1611553400000|2021-01-25 05:43:20|455.52|451.52|455.46|451.46|455.53|451.53|455.38|451.38|31
1611553410000|2021-01-25 05:43:30|455.44|451.44|455.37|451.37|455.46|451.46|455.31|451.31|12
1611553420000|2021-01-25 05:43:40|455.32|451.32|455.26|451.26|455.37|451.37|455.26|451.26|17
1611553430000|2021-01-25 05:43:50|455.28|451.28|455.23|451.23|455.36|451.36|455.22|451.22|22
1611553440000|2021-01-25 05:44:00|455.24|451.24|455.15|451.15|455.25|451.25|455.14|451.14|18
1611553450000|2021-01-25 05:44:10|455.14|451.14|455.42|451.42|455.46|451.46|455.14|451.14|28
1611553460000|2021-01-25 05:44:20|455.41|451.41|455.38|451.38|455.43|451.43|455.38|451.38|20
1611553470000|2021-01-25 05:44:30|455.37|451.37|455.3|451.3|455.37|451.37|455.29|451.29|24
1611553480000|2021-01-25 05:44:40|455.31|451.31|455.11|451.11|455.31|451.31|455.11|451.11|22
1611553490000|2021-01-25 05:44:50|455.1|451.1|455.26|451.26|455.36|451.36|455.1|451.1|25
1611553500000|2021-01-25 05:45:00|455.28|451.28|455.35|451.35|455.39|451.39|455.23|451.23|20
1611553510000|2021-01-25 05:45:10|455.38|451.38|455.5|451.5|455.52|451.52|455.38|451.38|21
1611553520000|2021-01-25 05:45:20|455.49|451.49|455.72|451.72|455.72|451.72|455.48|451.48|23
1611553530000|2021-01-25 05:45:30|455.74|451.74|455.74|451.74|455.75|451.75|455.73|451.73|6
1611553540000|2021-01-25 05:45:40|455.76|451.76|455.81|451.81|455.86|451.86|455.76|451.76|11
1611553550000|2021-01-25 05:45:50|455.82|451.82|455.77|451.77|455.82|451.82|455.76|451.76|8
1611553560000|2021-01-25 05:46:00|455.78|451.78|456.02|452.02|456.11|452.11|455.77|451.77|23
1611553570000|2021-01-25 05:46:10|456.05|452.05|456.03|452.03|456.05|452.05|455.98|451.98|15
1611553580000|2021-01-25 05:46:20|456.01|452.01|455.86|451.86|456.04|452.04|455.83|451.83|21
1611553590000|2021-01-25 05:46:30|455.85|451.85|455.88|451.88|455.88|451.88|455.78|451.78|24
1611553600000|2021-01-25 05:46:40|455.89|451.89|455.92|451.92|455.94|451.94|455.84|451.84|26
1611553610000|2021-01-25 05:46:50|455.96|451.96|455.92|451.92|455.98|451.98|455.92|451.92|15
1611553620000|2021-01-25 05:47:00|455.93|451.93|455.92|451.92|455.98|451.98|455.91|451.91|25
1611553630000|2021-01-25 05:47:10|455.93|451.93|455.93|451.93|455.96|451.96|455.91|451.91|13
1611553640000|2021-01-25 05:47:20|455.94|451.94|455.94|451.94|455.94|451.94|455.94|451.94|1
1611553650000|2021-01-25 05:47:30|455.93|451.93|455.75|451.75|455.93|451.93|455.72|451.72|9
1611553660000|2021-01-25 05:47:40|455.76|451.76|456.12|452.12|456.2|452.2|455.75|451.75|18
1611553670000|2021-01-25 05:47:50|456.11|452.11|456.09|452.09|456.11|452.11|456.07|452.07|4
1611553680000|2021-01-25 05:48:00|456.1|452.1|456.45|452.45|456.45|452.45|456.09|452.09|17
1611553690000|2021-01-25 05:48:10|456.44|452.44|456.53|452.53|456.54|452.54|456.39|452.39|24
1611553700000|2021-01-25 05:48:20|456.54|452.54|456.48|452.48|456.54|452.54|456.47|452.47|15
1611553710000|2021-01-25 05:48:30|456.49|452.49|456.27|452.27|456.55|452.55|456.27|452.27|18
1611553720000|2021-01-25 05:48:40|456.26|452.26|456.24|452.24|456.28|452.28|456.22|452.22|9
1611553730000|2021-01-25 05:48:50|456.28|452.28|455.78|451.78|456.28|452.28|455.78|451.78|21
1611553740000|2021-01-25 05:49:00|455.77|451.77|455.97|451.97|456.08|452.08|455.76|451.76|27
1611553750000|2021-01-25 05:49:10|455.96|451.96|455.77|451.77|455.96|451.96|455.76|451.76|14
1611553760000|2021-01-25 05:49:20|455.76|451.76|455.79|451.79|455.81|451.81|455.75|451.75|19
1611553770000|2021-01-25 05:49:30|455.8|451.8|455.68|451.68|455.8|451.8|455.66|451.66|24
1611553780000|2021-01-25 05:49:40|455.7|451.7|455.68|451.68|455.73|451.73|455.68|451.68|9
1611553790000|2021-01-25 05:49:50|455.67|451.67|455.66|451.66|455.67|451.67|455.66|451.66|2
1611553800000|2021-01-25 05:50:00|455.67|451.67|455.68|451.68|455.78|451.78|455.66|451.66|19
1611553810000|2021-01-25 05:50:10|455.66|451.66|455.67|451.67|455.75|451.75|455.66|451.66|16
1611553820000|2021-01-25 05:50:20|455.66|451.66|455.64|451.64|455.66|451.66|455.63|451.63|6
1611553830000|2021-01-25 05:50:30|455.65|451.65|455.65|451.65|455.71|451.71|455.62|451.62|12
1611553840000|2021-01-25 05:50:40|455.7|451.7|455.74|451.74|455.8|451.8|455.67|451.67|14
1611553850000|2021-01-25 05:50:50|455.73|451.73|455.75|451.75|455.84|451.84|455.67|451.67|25
1611553860000|2021-01-25 05:51:00|455.77|451.77|455.9|451.9|455.92|451.92|455.71|451.71|24
1611553870000|2021-01-25 05:51:10|455.92|451.92|456.1|452.1|456.16|452.16|455.88|451.88|24
1611553880000|2021-01-25 05:51:20|456.06|452.06|455.79|451.79|456.06|452.06|455.75|451.75|25
1611553890000|2021-01-25 05:51:30|455.8|451.8|455.97|451.97|455.98|451.98|455.79|451.79|19
1611553900000|2021-01-25 05:51:40|455.99|451.99|455.89|451.89|456.13|452.13|455.89|451.89|24
1611553910000|2021-01-25 05:51:50|455.85|451.85|455.88|451.88|455.88|451.88|455.77|451.77|20
1611553920000|2021-01-25 05:52:00|455.92|451.92|455.8|451.8|455.93|451.93|455.8|451.8|20
1611553930000|2021-01-25 05:52:10|455.79|451.79|455.79|451.79|455.81|451.81|455.76|451.76|10
1611553940000|2021-01-25 05:52:20|455.78|451.78|455.84|451.84|455.89|451.89|455.78|451.78|20
1611553950000|2021-01-25 05:52:30|455.85|451.85|455.84|451.84|455.93|451.93|455.77|451.77|18
1611553960000|2021-01-25 05:52:40|455.86|451.86|455.87|451.87|455.89|451.89|455.86|451.86|14
1611553970000|2021-01-25 05:52:50|455.88|451.88|455.73|451.73|455.88|451.88|455.73|451.73|10
1611553980000|2021-01-25 05:53:00|455.78|451.78|455.74|451.74|455.82|451.82|455.7|451.7|12
1611553990000|2021-01-25 05:53:10|455.79|451.79|455.77|451.77|455.81|451.81|455.75|451.75|10
1611554000000|2021-01-25 05:53:20|455.76|451.76|455.8|451.8|455.8|451.8|455.71|451.71|19
1611554010000|2021-01-25 05:53:30|455.75|451.75|455.73|451.73|455.77|451.77|455.68|451.68|10
1611554020000|2021-01-25 05:53:40|455.74|451.74|455.74|451.74|455.75|451.75|455.74|451.74|3
1611554030000|2021-01-25 05:53:50|455.7|451.7|455.75|451.75|455.75|451.75|455.7|451.7|12
1611554040000|2021-01-25 05:54:00|455.76|451.76|455.81|451.81|455.88|451.88|455.76|451.76|15
1611554050000|2021-01-25 05:54:10|455.8|451.8|455.61|451.61|455.81|451.81|455.56|451.56|19
1611554060000|2021-01-25 05:54:20|455.6|451.6|455.61|451.61|455.67|451.67|455.55|451.55|24
1611554070000|2021-01-25 05:54:30|455.6|451.6|455.53|451.53|455.62|451.62|455.48|451.48|23
1611554080000|2021-01-25 05:54:40|455.52|451.52|455.5|451.5|455.58|451.58|455.5|451.5|20
1611554090000|2021-01-25 05:54:50|455.51|451.51|455.65|451.65|455.66|451.66|455.49|451.49|16
1611554100000|2021-01-25 05:55:00|455.66|451.66|455.7|451.7|455.7|451.7|455.63|451.63|13
1611554110000|2021-01-25 05:55:10|455.73|451.73|455.61|451.61|455.84|451.84|455.57|451.57|25
1611554120000|2021-01-25 05:55:20|455.66|451.66|455.73|451.73|455.78|451.78|455.61|451.61|17
1611554130000|2021-01-25 05:55:30|455.72|451.72|455.68|451.68|455.77|451.77|455.66|451.66|22
1611554140000|2021-01-25 05:55:40|455.67|451.67|455.72|451.72|455.77|451.77|455.67|451.67|13
1611554150000|2021-01-25 05:55:50|455.73|451.73|455.83|451.83|455.87|451.87|455.68|451.68|20
1611554160000|2021-01-25 05:56:00|455.84|451.84|456.22|452.22|456.27|452.27|455.82|451.82|25
1611554170000|2021-01-25 05:56:10|456.23|452.23|456.45|452.45|456.47|452.47|456.23|452.23|21
1611554180000|2021-01-25 05:56:20|456.42|452.42|456.45|452.45|456.46|452.46|456.41|452.41|16
1611554190000|2021-01-25 05:56:30|456.46|452.46|456.44|452.44|456.47|452.47|456.42|452.42|9
1611554200000|2021-01-25 05:56:40|456.48|452.48|456.44|452.44|456.48|452.48|456.44|452.44|2
1611554210000|2021-01-25 05:56:50|456.45|452.45|456.46|452.46|456.52|452.52|456.45|452.45|12
1611554220000|2021-01-25 05:57:00|456.5|452.5|456.74|452.74|456.74|452.74|456.5|452.5|11
1611554230000|2021-01-25 05:57:10|456.75|452.75|456.78|452.78|456.86|452.86|456.74|452.74|11
1611554240000|2021-01-25 05:57:20|456.86|452.86|456.86|452.86|456.88|452.88|456.51|452.51|17
1611554250000|2021-01-25 05:57:30|456.78|452.78|457.13|453.13|457.13|453.13|456.78|452.78|12
1611554260000|2021-01-25 05:57:40|457.08|453.08|457.22|453.22|457.3|453.3|457.08|453.08|16
1611554270000|2021-01-25 05:57:50|457.23|453.23|457.23|453.23|457.24|453.24|456.82|452.82|19
1611554280000|2021-01-25 05:58:00|457.24|453.24|457.19|453.19|457.27|453.27|457.08|453.08|16
1611554290000|2021-01-25 05:58:10|457.2|453.2|457.16|453.16|457.3|453.3|457.16|453.16|16
1611554300000|2021-01-25 05:58:20|457.18|453.18|457.2|453.2|457.23|453.23|457.16|453.16|9
1611554310000|2021-01-25 05:58:30|457.21|453.21|457.29|453.29|457.29|453.29|457.19|453.19|10
1611554330000|2021-01-25 05:58:50|457.3|453.3|457.62|453.62|457.62|453.62|457.3|453.3|9
1611554340000|2021-01-25 05:59:00|457.57|453.57|457.48|453.48|457.57|453.57|457.48|453.48|6
1611554350000|2021-01-25 05:59:10|457.49|453.49|457.57|453.57|457.57|453.57|457.49|453.49|7
1611554360000|2021-01-25 05:59:20|457.6|453.6|457.72|453.72|457.75|453.75|457.6|453.6|9
1611554370000|2021-01-25 05:59:30|457.74|453.74|457.84|453.84|457.84|453.84|457.74|453.74|7
1611554380000|2021-01-25 05:59:40|457.82|453.82|457.84|453.84|457.84|453.84|457.82|453.82|2
1611554390000|2021-01-25 05:59:50|457.86|453.86|457.98|453.98|457.98|453.98|457.86|453.86|10
1611554400000|2021-01-25 06:00:00|457.97|453.97|458.19|454.19|458.19|454.19|457.97|453.97|15
1611554410000|2021-01-25 06:00:10|458.13|454.13|458.78|454.78|458.79|454.79|458.13|454.13|16
1611554420000|2021-01-25 06:00:20|458.81|454.81|458.81|454.81|458.82|454.82|458.7|454.7|18
1611554430000|2021-01-25 06:00:30|458.82|454.82|458.79|454.79|458.85|454.85|458.79|454.79|8
1611554440000|2021-01-25 06:00:40|458.76|454.76|459.04|455.04|459.04|455.04|458.76|454.76|7
1611554450000|2021-01-25 06:00:50|459.07|455.07|459.1|455.1|459.14|455.14|459.07|455.07|8
1611554460000|2021-01-25 06:01:00|459.24|455.24|459.22|455.22|459.26|455.26|459.22|455.22|10
1611554470000|2021-01-25 06:01:10|459.2|455.2|459.03|455.03|459.2|455.2|458.92|454.92|20
1611554480000|2021-01-25 06:01:20|459.05|455.05|459.23|455.23|459.32|455.32|459.03|455.03|20
1611554490000|2021-01-25 06:01:30|459.22|455.22|459.07|455.07|459.22|455.22|459.02|455.02|14
1611554500000|2021-01-25 06:01:40|459.04|455.04|459.01|455.01|459.12|455.12|459|455|18
1611554510000|2021-01-25 06:01:50|459|455|459|455|459|455|458.99|454.99|3
1611554520000|2021-01-25 06:02:00|458.99|454.99|458.67|454.67|459|455|458.64|454.64|24
1611554530000|2021-01-25 06:02:10|458.7|454.7|458.7|454.7|458.82|454.82|458.68|454.68|19
1611554540000|2021-01-25 06:02:20|458.69|454.69|458.52|454.52|458.69|454.69|458.51|454.51|11
1611554550000|2021-01-25 06:02:30|458.51|454.51|458.24|454.24|458.51|454.51|458.23|454.23|23
1611554560000|2021-01-25 06:02:40|458.22|454.22|457.88|453.88|458.3|454.3|457.88|453.88|33
1611554570000|2021-01-25 06:02:50|457.91|453.91|458.12|454.12|458.32|454.32|457.91|453.91|24
1611554580000|2021-01-25 06:03:00|458.1|454.1|458.22|454.22|458.24|454.24|458.06|454.06|20
1611554590000|2021-01-25 06:03:10|458.23|454.23|458.08|454.08|458.23|454.23|458.07|454.07|18
1611554600000|2021-01-25 06:03:20|458.04|454.04|458.1|454.1|458.1|454.1|458.03|454.03|7
1611554610000|2021-01-25 06:03:30|458.09|454.09|458.09|454.09|458.09|454.09|458.09|454.09|1
1611554620000|2021-01-25 06:03:40|458.1|454.1|458|454|458.21|454.21|457.99|453.99|21
1611554630000|2021-01-25 06:03:50|458.02|454.02|457.99|453.99|458.03|454.03|457.98|453.98|11
1611554640000|2021-01-25 06:04:00|457.98|453.98|457.86|453.86|457.98|453.98|457.85|453.85|17
1611554650000|2021-01-25 06:04:10|457.78|453.78|457.38|453.38|457.78|453.78|457.31|453.31|28
1611554660000|2021-01-25 06:04:20|457.4|453.4|457.22|453.22|457.4|453.4|457.22|453.22|17
1611554670000|2021-01-25 06:04:30|457.2|453.2|457.2|453.2|457.21|453.21|456.9|452.9|26
1611554680000|2021-01-25 06:04:40|457.14|453.14|457.3|453.3|457.3|453.3|457.07|453.07|23
1611554690000|2021-01-25 06:04:50|457.34|453.34|457.27|453.27|457.34|453.34|457.26|453.26|11
1611554700000|2021-01-25 06:05:00|457.26|453.26|457.68|453.68|457.68|453.68|457.26|453.26|19
1611554710000|2021-01-25 06:05:10|457.67|453.67|457.8|453.8|457.82|453.82|457.63|453.63|19
1611554720000|2021-01-25 06:05:20|457.78|453.78|457.56|453.56|457.78|453.78|457.5|453.5|19
1611554730000|2021-01-25 06:05:30|457.57|453.57|457.23|453.23|457.57|453.57|457.23|453.23|27
1611554740000|2021-01-25 06:05:40|457.22|453.22|457.27|453.27|457.42|453.42|457.2|453.2|28
1611554750000|2021-01-25 06:05:50|457.28|453.28|457.23|453.23|457.38|453.38|457.23|453.23|16
1611554760000|2021-01-25 06:06:00|457.24|453.24|457.12|453.12|457.24|453.24|457.03|453.03|23
1611554770000|2021-01-25 06:06:10|457.13|453.13|457.18|453.18|457.18|453.18|457.06|453.06|18
1611554780000|2021-01-25 06:06:20|457.17|453.17|457.02|453.02|457.18|453.18|456.99|452.99|12
1611554790000|2021-01-25 06:06:30|457.03|453.03|457.09|453.09|457.1|453.1|456.99|452.99|12
1611554800000|2021-01-25 06:06:40|457.04|453.04|457.18|453.18|457.18|453.18|457.01|453.01|17
1611554810000|2021-01-25 06:06:50|457.21|453.21|457.25|453.25|457.3|453.3|457.13|453.13|18
1611554820000|2021-01-25 06:07:00|457.3|453.3|457.6|453.6|457.6|453.6|457.25|453.25|17
1611554830000|2021-01-25 06:07:10|457.61|453.61|457.51|453.51|457.61|453.61|457.37|453.37|23
1611554840000|2021-01-25 06:07:20|457.52|453.52|457.6|453.6|457.6|453.6|457.47|453.47|8
1611554850000|2021-01-25 06:07:30|457.59|453.59|457.6|453.6|457.6|453.6|457.59|453.59|6
1611554860000|2021-01-25 06:07:40|457.62|453.62|457.45|453.45|457.68|453.68|457.43|453.43|20
1611554870000|2021-01-25 06:07:50|457.44|453.44|457.45|453.45|457.52|453.52|457.44|453.44|8
1611554880000|2021-01-25 06:08:00|457.32|453.32|457.58|453.58|457.61|453.61|457.31|453.31|19
1611554890000|2021-01-25 06:08:10|457.52|453.52|457.47|453.47|457.54|453.54|457.42|453.42|15
1611554900000|2021-01-25 06:08:20|457.48|453.48|457.51|453.51|457.51|453.51|457.42|453.42|13
1611554910000|2021-01-25 06:08:30|457.55|453.55|457.42|453.42|457.55|453.55|457.4|453.4|15
1611554920000|2021-01-25 06:08:40|457.5|453.5|457.54|453.54|457.56|453.56|457.49|453.49|6
1611554940000|2021-01-25 06:09:00|457.53|453.53|457.52|453.52|457.53|453.53|457.49|453.49|10
1611554950000|2021-01-25 06:09:10|457.51|453.51|457.49|453.49|457.51|453.51|457.46|453.46|6
1611554960000|2021-01-25 06:09:20|457.51|453.51|457.52|453.52|457.52|453.52|457.51|453.51|2
1611554970000|2021-01-25 06:09:30|457.51|453.51|457.51|453.51|457.51|453.51|457.51|453.51|1
1611554980000|2021-01-25 06:09:40|457.49|453.49|457.34|453.34|457.5|453.5|457.34|453.34|14
1611554990000|2021-01-25 06:09:50|457.38|453.38|457.21|453.21|457.4|453.4|457.17|453.17|20
1611555000000|2021-01-25 06:10:00|457.2|453.2|457.19|453.19|457.26|453.26|457.18|453.18|19
1611555010000|2021-01-25 06:10:10|457.21|453.21|457.22|453.22|457.23|453.23|457.19|453.19|14
1611555020000|2021-01-25 06:10:20|457.24|453.24|457.28|453.28|457.28|453.28|457.22|453.22|4
1611555030000|2021-01-25 06:10:30|457.29|453.29|457.28|453.28|457.29|453.29|457.26|453.26|5
1611555040000|2021-01-25 06:10:40|457.22|453.22|457.29|453.29|457.33|453.33|457.22|453.22|14
1611555050000|2021-01-25 06:10:50|457.31|453.31|457.5|453.5|457.5|453.5|457.29|453.29|15
1611555060000|2021-01-25 06:11:00|457.45|453.45|457.65|453.65|457.65|453.65|457.45|453.45|19
1611555070000|2021-01-25 06:11:10|457.64|453.64|457.72|453.72|457.72|453.72|457.61|453.61|13
1611555080000|2021-01-25 06:11:20|457.66|453.66|457.67|453.67|457.73|453.73|457.65|453.65|13
1611555090000|2021-01-25 06:11:30|457.72|453.72|457.71|453.71|457.76|453.76|457.65|453.65|22
1611555100000|2021-01-25 06:11:40|457.76|453.76|457.51|453.51|457.76|453.76|457.38|453.38|21
1611555110000|2021-01-25 06:11:50|457.5|453.5|457.48|453.48|457.56|453.56|457.44|453.44|22
1611555120000|2021-01-25 06:12:00|457.54|453.54|457.72|453.72|457.72|453.72|457.4|453.4|25
1611555130000|2021-01-25 06:12:10|457.67|453.67|457.63|453.63|457.73|453.73|457.53|453.53|8
1611555140000|2021-01-25 06:12:20|457.64|453.64|457.62|453.62|457.67|453.67|457.61|453.61|8
1611555150000|2021-01-25 06:12:30|457.61|453.61|457.65|453.65|457.67|453.67|457.61|453.61|6
1611555160000|2021-01-25 06:12:40|457.66|453.66|457.52|453.52|457.66|453.66|457.5|453.5|10
1611555170000|2021-01-25 06:12:50|457.53|453.53|457.53|453.53|457.53|453.53|457.53|453.53|1
1611555180000|2021-01-25 06:13:00|457.58|453.58|457.49|453.49|457.58|453.58|457.48|453.48|10
1611555190000|2021-01-25 06:13:10|457.5|453.5|457.72|453.72|457.74|453.74|457.49|453.49|21
1611555200000|2021-01-25 06:13:20|457.73|453.73|457.48|453.48|457.73|453.73|457.47|453.47|17
1611555210000|2021-01-25 06:13:30|457.51|453.51|457.4|453.4|457.51|453.51|457.39|453.39|19
1611555220000|2021-01-25 06:13:40|457.41|453.41|457.36|453.36|457.46|453.46|457.34|453.34|12
1611555230000|2021-01-25 06:13:50|457.34|453.34|457.42|453.42|457.43|453.43|457.34|453.34|17
1611555240000|2021-01-25 06:14:00|457.39|453.39|457.31|453.31|457.4|453.4|457.31|453.31|17
1611555250000|2021-01-25 06:14:10|457.32|453.32|457.33|453.33|457.33|453.33|457.22|453.22|16
1611555270000|2021-01-25 06:14:30|457.34|453.34|457.32|453.32|457.34|453.34|457.32|453.32|3
1611555280000|2021-01-25 06:14:40|457.31|453.31|457.34|453.34|457.38|453.38|457.31|453.31|10
1611555290000|2021-01-25 06:14:50|457.35|453.35|457.28|453.28|457.36|453.36|457.28|453.28|4
1611555300000|2021-01-25 06:15:00|457.34|453.34|457.3|453.3|457.37|453.37|457.28|453.28|16
1611555310000|2021-01-25 06:15:10|457.31|453.31|457.25|453.25|457.31|453.31|457.24|453.24|3
1611555320000|2021-01-25 06:15:20|457.24|453.24|457.26|453.26|457.26|453.26|457.23|453.23|7
1611555330000|2021-01-25 06:15:30|457.25|453.25|457.28|453.28|457.28|453.28|457.25|453.25|4
1611555340000|2021-01-25 06:15:40|457.3|453.3|457.31|453.31|457.33|453.33|457.3|453.3|8
1611555350000|2021-01-25 06:15:50|457.27|453.27|457.25|453.25|457.27|453.27|457.19|453.19|3
1611555360000|2021-01-25 06:16:00|457.24|453.24|457.4|453.4|457.41|453.41|457.24|453.24|15
1611555370000|2021-01-25 06:16:10|457.41|453.41|457.4|453.4|457.41|453.41|457.36|453.36|17
1611555380000|2021-01-25 06:16:20|457.45|453.45|457.52|453.52|457.62|453.62|457.45|453.45|11
1611555390000|2021-01-25 06:16:30|457.58|453.58|457.35|453.35|457.58|453.58|457.35|453.35|18
1611555400000|2021-01-25 06:16:40|457.36|453.36|457.46|453.46|457.56|453.56|457.34|453.34|12
1611555410000|2021-01-25 06:16:50|457.48|453.48|457.46|453.46|457.48|453.48|457.45|453.45|10
1611555420000|2021-01-25 06:17:00|457.48|453.48|457.45|453.45|457.48|453.48|457.45|453.45|7
1611555430000|2021-01-25 06:17:10|457.47|453.47|457.48|453.48|457.51|453.51|457.47|453.47|13
1611555440000|2021-01-25 06:17:20|457.47|453.47|457.46|453.46|457.47|453.47|457.42|453.42|11
1611555450000|2021-01-25 06:17:30|457.45|453.45|457.45|453.45|457.45|453.45|457.45|453.45|1
1611555460000|2021-01-25 06:17:40|457.43|453.43|457.29|453.29|457.43|453.43|457.29|453.29|7
1611555470000|2021-01-25 06:17:50|457.28|453.28|457.23|453.23|457.28|453.28|457.23|453.23|3
1611555480000|2021-01-25 06:18:00|457.13|453.13|457.01|453.01|457.17|453.17|456.88|452.88|26
1611555490000|2021-01-25 06:18:10|457.02|453.02|457.01|453.01|457.02|453.02|456.92|452.92|17
1611555500000|2021-01-25 06:18:20|457|453|457.1|453.1|457.18|453.18|456.93|452.93|18
1611555510000|2021-01-25 06:18:30|457.08|453.08|457.05|453.05|457.18|453.18|456.97|452.97|24
1611555520000|2021-01-25 06:18:40|457.04|453.04|457.08|453.08|457.08|453.08|457.04|453.04|16
1611555530000|2021-01-25 06:18:50|457.06|453.06|457.06|453.06|457.06|453.06|456.98|452.98|12
1611555540000|2021-01-25 06:19:00|457.05|453.05|457.05|453.05|457.05|453.05|457.05|453.05|1
1611555550000|2021-01-25 06:19:10|457.07|453.07|457.13|453.13|457.29|453.29|457.07|453.07|15
1611555560000|2021-01-25 06:19:20|457.12|453.12|457.27|453.27|457.28|453.28|457.12|453.12|13
1611555570000|2021-01-25 06:19:30|457.25|453.25|457.23|453.23|457.25|453.25|457.21|453.21|10
1611555580000|2021-01-25 06:19:40|457.22|453.22|457.29|453.29|457.35|453.35|457.21|453.21|19
1611555590000|2021-01-25 06:19:50|457.28|453.28|457.23|453.23|457.29|453.29|457.22|453.22|14
1611555600000|2021-01-25 06:20:00|457.22|453.22|457.2|453.2|457.25|453.25|457.2|453.2|13
1611555610000|2021-01-25 06:20:10|457.19|453.19|457.13|453.13|457.2|453.2|457.13|453.13|13
1611555620000|2021-01-25 06:20:20|457.12|453.12|457.21|453.21|457.27|453.27|457.08|453.08|7
1611555630000|2021-01-25 06:20:30|457.2|453.2|457.16|453.16|457.21|453.21|457.16|453.16|11
1611555640000|2021-01-25 06:20:40|457.21|453.21|457.19|453.19|457.21|453.21|457.16|453.16|7
1611555650000|2021-01-25 06:20:50|457.15|453.15|457.09|453.09|457.16|453.16|457.09|453.09|8
1611555660000|2021-01-25 06:21:00|457.04|453.04|456.79|452.79|457.04|453.04|456.79|452.79|16
1611555670000|2021-01-25 06:21:10|456.8|452.8|456.87|452.87|456.87|452.87|456.8|452.8|8
1611555680000|2021-01-25 06:21:20|456.86|452.86|456.57|452.57|456.86|452.86|456.57|452.57|25
1611555690000|2021-01-25 06:21:30|456.6|452.6|456.55|452.55|456.61|452.61|456.52|452.52|20
1611555700000|2021-01-25 06:21:40|456.53|452.53|456.63|452.63|456.66|452.66|456.53|452.53|19
1611555710000|2021-01-25 06:21:50|456.6|452.6|456.59|452.59|456.66|452.66|456.58|452.58|28
1611555720000|2021-01-25 06:22:00|456.58|452.58|456.48|452.48|456.68|452.68|456.46|452.46|20
1611555730000|2021-01-25 06:22:10|456.51|452.51|456.55|452.55|456.57|452.57|456.51|452.51|7
1611555740000|2021-01-25 06:22:20|456.56|452.56|456.24|452.24|456.56|452.56|456.24|452.24|14
1611555750000|2021-01-25 06:22:30|456.21|452.21|456.02|452.02|456.36|452.36|455.97|451.97|11
1611555760000|2021-01-25 06:22:40|456.03|452.03|456.33|452.33|456.37|452.37|456.03|452.03|28
1611555770000|2021-01-25 06:22:50|456.36|452.36|456.41|452.41|456.55|452.55|456.26|452.26|25
1611555780000|2021-01-25 06:23:00|456.37|452.37|455.74|451.74|456.39|452.39|455.73|451.73|22
1611555790000|2021-01-25 06:23:10|455.73|451.73|456.14|452.14|456.14|452.14|455.72|451.72|18
1611555800000|2021-01-25 06:23:20|456.12|452.12|456.15|452.15|456.2|452.2|456.12|452.12|11
1611555810000|2021-01-25 06:23:30|456.16|452.16|456.06|452.06|456.21|452.21|456.06|452.06|20
1611555820000|2021-01-25 06:23:40|456.13|452.13|455.94|451.94|456.14|452.14|455.89|451.89|24
1611555830000|2021-01-25 06:23:50|455.96|451.96|455.84|451.84|456.02|452.02|455.69|451.69|26
1611555840000|2021-01-25 06:24:00|455.83|451.83|455.59|451.59|455.83|451.83|455.58|451.58|22
1611555850000|2021-01-25 06:24:10|455.66|451.66|455.3|451.3|455.69|451.69|455.3|451.3|20
1611555860000|2021-01-25 06:24:20|455.27|451.27|455.35|451.35|455.44|451.44|455.17|451.17|23
1611555870000|2021-01-25 06:24:30|455.32|451.32|455.17|451.17|455.32|451.32|455.16|451.16|23
1611555880000|2021-01-25 06:24:40|455.18|451.18|455.22|451.22|455.25|451.25|455.15|451.15|20
1611555890000|2021-01-25 06:24:50|455.21|451.21|455.26|451.26|455.26|451.26|455.2|451.2|10
1611555900000|2021-01-25 06:25:00|455.25|451.25|455.28|451.28|455.4|451.4|455.11|451.11|25
1611555910000|2021-01-25 06:25:10|455.31|451.31|455.3|451.3|455.34|451.34|455.28|451.28|15
1611555920000|2021-01-25 06:25:20|455.29|451.29|455.31|451.31|455.35|451.35|455.24|451.24|19
1611555930000|2021-01-25 06:25:30|455.3|451.3|455.75|451.75|455.75|451.75|455.3|451.3|20
1611555940000|2021-01-25 06:25:40|455.72|451.72|455.73|451.73|455.76|451.76|455.67|451.67|17
1611555950000|2021-01-25 06:25:50|455.71|451.71|455.73|451.73|455.74|451.74|455.71|451.71|10
1611555960000|2021-01-25 06:26:00|455.72|451.72|455.82|451.82|455.82|451.82|455.71|451.71|13
1611555970000|2021-01-25 06:26:10|455.81|451.81|455.76|451.76|455.81|451.81|455.74|451.74|18
1611555980000|2021-01-25 06:26:20|455.77|451.77|455.75|451.75|455.8|451.8|455.75|451.75|21
1611555990000|2021-01-25 06:26:30|455.74|451.74|455.62|451.62|455.76|451.76|455.62|451.62|16
1611556000000|2021-01-25 06:26:40|455.63|451.63|455.6|451.6|455.64|451.64|455.59|451.59|10
1611556010000|2021-01-25 06:26:50|455.61|451.61|455.63|451.63|455.63|451.63|455.57|451.57|10
1611556020000|2021-01-25 06:27:00|455.67|451.67|455.78|451.78|455.85|451.85|455.67|451.67|20
1611556030000|2021-01-25 06:27:10|455.76|451.76|455.77|451.77|455.82|451.82|455.71|451.71|22
1611556040000|2021-01-25 06:27:20|455.74|451.74|455.78|451.78|455.82|451.82|455.74|451.74|20
1611556050000|2021-01-25 06:27:30|455.76|451.76|455.81|451.81|455.86|451.86|455.76|451.76|15
1611556060000|2021-01-25 06:27:40|455.8|451.8|455.82|451.82|455.82|451.82|455.79|451.79|9
1611556070000|2021-01-25 06:27:50|455.83|451.83|456|452|456.04|452.04|455.83|451.83|20
1611556080000|2021-01-25 06:28:00|456.01|452.01|455.85|451.85|456.01|452.01|455.8|451.8|20
1611556090000|2021-01-25 06:28:10|455.83|451.83|455.71|451.71|455.85|451.85|455.68|451.68|14
1611556100000|2021-01-25 06:28:20|455.7|451.7|455.69|451.69|455.7|451.7|455.68|451.68|6
1611556110000|2021-01-25 06:28:30|455.7|451.7|455.57|451.57|455.7|451.7|455.57|451.57|8
1611556120000|2021-01-25 06:28:40|455.54|451.54|455.4|451.4|455.54|451.54|455.4|451.4|5
1611556130000|2021-01-25 06:28:50|455.41|451.41|455.66|451.66|455.66|451.66|455.41|451.41|11
1611556140000|2021-01-25 06:29:00|455.67|451.67|455.47|451.47|455.67|451.67|455.46|451.46|21
1611556150000|2021-01-25 06:29:10|455.46|451.46|455.18|451.18|455.46|451.46|455.11|451.11|24
1611556160000|2021-01-25 06:29:20|455.19|451.19|455.2|451.2|455.3|451.3|455.08|451.08|34
1611556170000|2021-01-25 06:29:30|455.24|451.24|455.24|451.24|455.39|451.39|455.21|451.21|25
1611556180000|2021-01-25 06:29:40|455.19|451.19|455.31|451.31|455.31|451.31|455.18|451.18|16
1611556190000|2021-01-25 06:29:50|455.32|451.32|455.21|451.21|455.34|451.34|455.21|451.21|15
1611556200000|2021-01-25 06:30:00|455.22|451.22|455.1|451.1|455.23|451.23|455.07|451.07|17
1611556210000|2021-01-25 06:30:10|455.11|451.11|455.11|451.11|455.14|451.14|455.04|451.04|11
1611556220000|2021-01-25 06:30:20|455.12|451.12|455.38|451.38|455.38|451.38|455.12|451.12|20
1611556230000|2021-01-25 06:30:30|455.37|451.37|455.37|451.37|455.39|451.39|455.27|451.27|14
1611556240000|2021-01-25 06:30:40|455.38|451.38|455.51|451.51|455.51|451.51|455.38|451.38|16
1611556250000|2021-01-25 06:30:50|455.54|451.54|455.6|451.6|455.65|451.65|455.54|451.54|15
1611556260000|2021-01-25 06:31:00|455.61|451.61|455.69|451.69|455.69|451.69|455.61|451.61|18
1611556270000|2021-01-25 06:31:10|455.66|451.66|455.68|451.68|455.7|451.7|455.66|451.66|12
1611556280000|2021-01-25 06:31:20|455.67|451.67|455.92|451.92|455.92|451.92|455.67|451.67|17
1611556290000|2021-01-25 06:31:30|455.93|451.93|455.89|451.89|455.95|451.95|455.89|451.89|11
1611556300000|2021-01-25 06:31:40|455.91|451.91|456.01|452.01|456.02|452.02|455.91|451.91|13
1611556310000|2021-01-25 06:31:50|456.02|452.02|456.02|452.02|456.03|452.03|456.01|452.01|5
1611556320000|2021-01-25 06:32:00|456.11|452.11|456.08|452.08|456.11|452.11|456.03|452.03|6
1611556330000|2021-01-25 06:32:10|456.07|452.07|456.12|452.12|456.13|452.13|456.07|452.07|6
1611556340000|2021-01-25 06:32:20|456.11|452.11|456.01|452.01|456.11|452.11|455.99|451.99|19
1611556350000|2021-01-25 06:32:30|455.99|451.99|455.99|451.99|456.01|452.01|455.98|451.98|8
1611556360000|2021-01-25 06:32:40|455.98|451.98|455.99|451.99|456.02|452.02|455.98|451.98|15
1611556370000|2021-01-25 06:32:50|456.01|452.01|456.11|452.11|456.12|452.12|455.99|451.99|12
1611556380000|2021-01-25 06:33:00|456.12|452.12|456.12|452.12|456.12|452.12|456.1|452.1|7
1611556390000|2021-01-25 06:33:10|456.13|452.13|456.03|452.03|456.13|452.13|456.02|452.02|21
1611556400000|2021-01-25 06:33:20|456.01|452.01|455.79|451.79|456.01|452.01|455.73|451.73|14
1611556410000|2021-01-25 06:33:30|455.77|451.77|455.77|451.77|455.77|451.77|455.76|451.76|5
1611556420000|2021-01-25 06:33:40|455.76|451.76|455.73|451.73|455.78|451.78|455.73|451.73|7
1611556430000|2021-01-25 06:33:50|455.74|451.74|455.92|451.92|456|452|455.71|451.71|21
1611556440000|2021-01-25 06:34:00|455.91|451.91|455.96|451.96|456|452|455.9|451.9|8
1611556450000|2021-01-25 06:34:10|455.97|451.97|456.14|452.14|456.14|452.14|455.97|451.97|13
1611556460000|2021-01-25 06:34:20|456.16|452.16|456.11|452.11|456.2|452.2|456.05|452.05|19
1611556470000|2021-01-25 06:34:30|456.13|452.13|456.06|452.06|456.14|452.14|456.02|452.02|18
1611556480000|2021-01-25 06:34:40|456.07|452.07|456.1|452.1|456.1|452.1|456|452|11
1611556490000|2021-01-25 06:34:50|456.11|452.11|456.24|452.24|456.24|452.24|456.11|452.11|17
1611556500000|2021-01-25 06:35:00|456.23|452.23|455.98|451.98|456.23|452.23|455.98|451.98|24
1611556510000|2021-01-25 06:35:10|456.01|452.01|456.06|452.06|456.06|452.06|455.95|451.95|19
1611556520000|2021-01-25 06:35:20|455.97|451.97|455.91|451.91|455.97|451.97|455.91|451.91|11
1611556530000|2021-01-25 06:35:30|455.9|451.9|455.74|451.74|455.9|451.9|455.68|451.68|20
1611556540000|2021-01-25 06:35:40|455.83|451.83|455.82|451.82|455.84|451.84|455.52|451.52|20
1611556550000|2021-01-25 06:35:50|455.74|451.74|455.61|451.61|455.92|451.92|455.61|451.61|10
1611556560000|2021-01-25 06:36:00|455.66|451.66|455.64|451.64|455.82|451.82|455.59|451.59|14
1611556570000|2021-01-25 06:36:10|455.63|451.63|455.86|451.86|455.89|451.89|455.62|451.62|14
1611556580000|2021-01-25 06:36:20|455.83|451.83|455.97|451.97|455.97|451.97|455.83|451.83|9
1611556590000|2021-01-25 06:36:30|456.02|452.02|455.94|451.94|456.07|452.07|455.94|451.94|17
1611556600000|2021-01-25 06:36:40|455.95|451.95|455.99|451.99|456|452|455.94|451.94|13
1611556610000|2021-01-25 06:36:50|456|452|456.19|452.19|456.19|452.19|456|452|11
1611556620000|2021-01-25 06:37:00|456.2|452.2|456.3|452.3|456.31|452.31|456.2|452.2|14
1611556630000|2021-01-25 06:37:10|456.31|452.31|456.5|452.5|456.57|452.57|456.31|452.31|21
1611556640000|2021-01-25 06:37:20|456.49|452.49|456.46|452.46|456.52|452.52|456.43|452.43|15
1611556650000|2021-01-25 06:37:30|456.44|452.44|456.53|452.53|456.53|452.53|456.44|452.44|7
1611556660000|2021-01-25 06:37:40|456.52|452.52|456.64|452.64|456.64|452.64|456.5|452.5|12
1611556670000|2021-01-25 06:37:50|456.61|452.61|456.64|452.64|456.64|452.64|456.61|452.61|8
1611556680000|2021-01-25 06:38:00|456.6|452.6|456.5|452.5|456.62|452.62|456.49|452.49|20
1611556690000|2021-01-25 06:38:10|456.51|452.51|456.53|452.53|456.53|452.53|456.46|452.46|8
1611556700000|2021-01-25 06:38:20|456.41|452.41|456.16|452.16|456.47|452.47|456.16|452.16|19
1611556710000|2021-01-25 06:38:30|456.15|452.15|456.1|452.1|456.16|452.16|456.09|452.09|13
1611556720000|2021-01-25 06:38:40|456.09|452.09|456.1|452.1|456.1|452.1|456.08|452.08|4
1611556730000|2021-01-25 06:38:50|456.09|452.09|456.1|452.1|456.11|452.11|456.08|452.08|8
1611556740000|2021-01-25 06:39:00|456.01|452.01|455.98|451.98|456.03|452.03|455.95|451.95|15
1611556750000|2021-01-25 06:39:10|455.97|451.97|455.93|451.93|455.99|451.99|455.93|451.93|22
1611556760000|2021-01-25 06:39:20|455.96|451.96|455.57|451.57|455.96|451.96|455.56|451.56|14
1611556770000|2021-01-25 06:39:30|455.59|451.59|455.57|451.57|455.59|451.59|455.56|451.56|13
1611556780000|2021-01-25 06:39:40|455.58|451.58|455.62|451.62|455.62|451.62|455.56|451.56|8
1611556790000|2021-01-25 06:39:50|455.6|451.6|455.57|451.57|455.6|451.6|455.56|451.56|12
1611556800000|2021-01-25 06:40:00|455.55|451.55|455.55|451.55|455.55|451.55|455.55|451.55|1
1611556810000|2021-01-25 06:40:10|455.57|451.57|455.4|451.4|455.6|451.6|455.26|451.26|19
1611556820000|2021-01-25 06:40:20|455.42|451.42|455.56|451.56|455.59|451.59|455.41|451.41|28
1611556830000|2021-01-25 06:40:30|455.66|451.66|455.72|451.72|455.81|451.81|455.54|451.54|22
1611556840000|2021-01-25 06:40:40|455.69|451.69|455.69|451.69|455.75|451.75|455.65|451.65|15
1611556850000|2021-01-25 06:40:50|455.68|451.68|455.6|451.6|455.72|451.72|455.53|451.53|19
1611556860000|2021-01-25 06:41:00|455.58|451.58|455.53|451.53|455.6|451.6|455.51|451.51|12
1611556870000|2021-01-25 06:41:10|455.47|451.47|455.37|451.37|455.66|451.66|455.31|451.31|19
1611556880000|2021-01-25 06:41:20|455.36|451.36|455.31|451.31|455.51|451.51|455.27|451.27|28
1611556890000|2021-01-25 06:41:30|455.28|451.28|455.29|451.29|455.32|451.32|455.27|451.27|7
1611556900000|2021-01-25 06:41:40|455.3|451.3|455.32|451.32|455.5|451.5|455.3|451.3|13
1611556910000|2021-01-25 06:41:50|455.31|451.31|455.23|451.23|455.31|451.31|455.23|451.23|6
1611556920000|2021-01-25 06:42:00|455.24|451.24|454.95|450.95|455.26|451.26|454.92|450.92|32
1611556930000|2021-01-25 06:42:10|454.9|450.9|455.02|451.02|455.17|451.17|454.85|450.85|30
1611556940000|2021-01-25 06:42:20|454.99|450.99|455.1|451.1|455.33|451.33|454.6|450.6|26
1611556950000|2021-01-25 06:42:30|455|451|454.94|450.94|455.02|451.02|454.87|450.87|27
1611556960000|2021-01-25 06:42:40|454.91|450.91|454.98|450.98|455.01|451.01|454.91|450.91|22
1611556970000|2021-01-25 06:42:50|454.97|450.97|455.08|451.08|455.09|451.09|454.95|450.95|15
1611556980000|2021-01-25 06:43:00|455.04|451.04|455.19|451.19|455.2|451.2|455.04|451.04|16
1611556990000|2021-01-25 06:43:10|455.14|451.14|455.4|451.4|455.4|451.4|455.14|451.14|12
1611557000000|2021-01-25 06:43:20|455.39|451.39|455.41|451.41|455.41|451.41|455.33|451.33|18
1611557010000|2021-01-25 06:43:30|455.4|451.4|455.45|451.45|455.5|451.5|455.4|451.4|20
1611557020000|2021-01-25 06:43:40|455.46|451.46|455.5|451.5|455.5|451.5|455.41|451.41|15
1611557030000|2021-01-25 06:43:50|455.48|451.48|455.64|451.64|455.64|451.64|455.44|451.44|20
1611557040000|2021-01-25 06:44:00|455.59|451.59|455.58|451.58|455.59|451.59|455.56|451.56|8
1611557050000|2021-01-25 06:44:10|455.57|451.57|455.65|451.65|455.7|451.7|455.57|451.57|19
1611557060000|2021-01-25 06:44:20|455.66|451.66|455.67|451.67|455.68|451.68|455.58|451.58|17
1611557070000|2021-01-25 06:44:30|455.66|451.66|455.64|451.64|455.66|451.66|455.55|451.55|11
1611557080000|2021-01-25 06:44:40|455.61|451.61|455.63|451.63|455.63|451.63|455.55|451.55|20
1611557090000|2021-01-25 06:44:50|455.69|451.69|455.82|451.82|455.87|451.87|455.69|451.69|18
1611557100000|2021-01-25 06:45:00|455.83|451.83|455.81|451.81|455.83|451.83|455.8|451.8|11
1611557110000|2021-01-25 06:45:10|455.82|451.82|455.75|451.75|455.83|451.83|455.72|451.72|13
1611557120000|2021-01-25 06:45:20|455.77|451.77|455.8|451.8|455.81|451.81|455.71|451.71|20
1611557130000|2021-01-25 06:45:30|455.84|451.84|455.88|451.88|455.89|451.89|455.84|451.84|5
1611557140000|2021-01-25 06:45:40|455.87|451.87|455.87|451.87|455.88|451.88|455.86|451.86|8
1611557150000|2021-01-25 06:45:50|455.86|451.86|456.01|452.01|456.01|452.01|455.85|451.85|15
1611557160000|2021-01-25 06:46:00|456.02|452.02|456.05|452.05|456.05|452.05|456.01|452.01|10
1611557170000|2021-01-25 06:46:10|456.14|452.14|456.2|452.2|456.21|452.21|456.14|452.14|10
1611557180000|2021-01-25 06:46:20|456.22|452.22|456.22|452.22|456.22|452.22|456.22|452.22|1
1611557190000|2021-01-25 06:46:30|456.19|452.19|456.18|452.18|456.2|452.2|456.12|452.12|10
1611557200000|2021-01-25 06:46:40|456.19|452.19|456.32|452.32|456.32|452.32|456.19|452.19|15
1611557210000|2021-01-25 06:46:50|456.33|452.33|456.39|452.39|456.54|452.54|456.33|452.33|11
1611557220000|2021-01-25 06:47:00|456.4|452.4|456.33|452.33|456.41|452.41|456.25|452.25|20
1611557230000|2021-01-25 06:47:10|456.34|452.34|456.36|452.36|456.36|452.36|456.33|452.33|7
1611557240000|2021-01-25 06:47:20|456.37|452.37|456.37|452.37|456.39|452.39|456.33|452.33|9
1611557250000|2021-01-25 06:47:30|456.38|452.38|456.35|452.35|456.4|452.4|456.33|452.33|13
1611557260000|2021-01-25 06:47:40|456.36|452.36|456.38|452.38|456.38|452.38|456.36|452.36|3
1611557270000|2021-01-25 06:47:50|456.39|452.39|456.41|452.41|456.44|452.44|456.38|452.38|11
1611557280000|2021-01-25 06:48:00|456.42|452.42|456.21|452.21|456.42|452.42|456.14|452.14|15
1611557290000|2021-01-25 06:48:10|456.14|452.14|456.16|452.16|456.18|452.18|456.14|452.14|14
1611557300000|2021-01-25 06:48:20|456.17|452.17|456.17|452.17|456.2|452.2|456.14|452.14|19
1611557310000|2021-01-25 06:48:30|456.18|452.18|456.22|452.22|456.23|452.23|456.16|452.16|18
1611557320000|2021-01-25 06:48:40|456.2|452.2|456.17|452.17|456.2|452.2|456.1|452.1|15
1611557330000|2021-01-25 06:48:50|456.18|452.18|456|452|456.2|452.2|456|452|8
1611557340000|2021-01-25 06:49:00|455.99|451.99|456.18|452.18|456.18|452.18|455.96|451.96|10
1611557350000|2021-01-25 06:49:10|456.19|452.19|456.26|452.26|456.33|452.33|456.18|452.18|15
1611557360000|2021-01-25 06:49:20|456.25|452.25|456.24|452.24|456.26|452.26|456.23|452.23|13
1611557370000|2021-01-25 06:49:30|456.23|452.23|456.24|452.24|456.24|452.24|456.21|452.21|6
1611557380000|2021-01-25 06:49:40|456.25|452.25|456.45|452.45|456.46|452.46|456.23|452.23|17
1611557390000|2021-01-25 06:49:50|456.46|452.46|456.46|452.46|456.48|452.48|456.45|452.45|8
1611557400000|2021-01-25 06:50:00|456.43|452.43|456.29|452.29|456.43|452.43|456.29|452.29|20
1611557410000|2021-01-25 06:50:10|456.25|452.25|456.25|452.25|456.26|452.26|456.21|452.21|12
1611557420000|2021-01-25 06:50:20|456.22|452.22|456.25|452.25|456.26|452.26|456.22|452.22|5
1611557430000|2021-01-25 06:50:30|456.24|452.24|456.18|452.18|456.24|452.24|456.06|452.06|9
1611557440000|2021-01-25 06:50:40|456.14|452.14|456.17|452.17|456.17|452.17|456.14|452.14|5
1611557450000|2021-01-25 06:50:50|456.18|452.18|456.2|452.2|456.24|452.24|456.18|452.18|11
1611557460000|2021-01-25 06:51:00|456.18|452.18|456.29|452.29|456.29|452.29|456.12|452.12|15
1611557470000|2021-01-25 06:51:10|456.27|452.27|456.3|452.3|456.33|452.33|456.26|452.26|9
1611557480000|2021-01-25 06:51:20|456.33|452.33|456.67|452.67|456.67|452.67|456.33|452.33|16
1611557490000|2021-01-25 06:51:30|456.68|452.68|456.71|452.71|456.72|452.72|456.68|452.68|6
1611557500000|2021-01-25 06:51:40|456.72|452.72|456.79|452.79|456.79|452.79|456.72|452.72|7
1611557510000|2021-01-25 06:51:50|456.82|452.82|457.16|453.16|457.16|453.16|456.82|452.82|25
1611557520000|2021-01-25 06:52:00|457.15|453.15|457.8|453.8|457.8|453.8|457.12|453.12|24
1611557530000|2021-01-25 06:52:10|457.83|453.83|458.42|454.42|458.42|454.42|457.83|453.83|25
1611557540000|2021-01-25 06:52:20|458.43|454.43|458.47|454.47|458.51|454.51|458.41|454.41|17
1611557550000|2021-01-25 06:52:30|458.46|454.46|458.63|454.63|458.63|454.63|458.46|454.46|13
1611557560000|2021-01-25 06:52:40|458.61|454.61|458.71|454.71|458.8|454.8|458.58|454.58|24
1611557570000|2021-01-25 06:52:50|458.72|454.72|458.54|454.54|458.8|454.8|458.43|454.43|23
1611557580000|2021-01-25 06:53:00|458.55|454.55|458.45|454.45|458.58|454.58|458.43|454.43|26
1611557590000|2021-01-25 06:53:10|458.38|454.38|458.15|454.15|458.46|454.46|458.06|454.06|29
1611557600000|2021-01-25 06:53:20|458.27|454.27|458.14|454.14|458.27|454.27|458.13|454.13|9
1611557610000|2021-01-25 06:53:30|458.15|454.15|458.15|454.15|458.21|454.21|458.04|454.04|26
1611557620000|2021-01-25 06:53:40|458.13|454.13|457.99|453.99|458.14|454.14|457.97|453.97|9
1611557630000|2021-01-25 06:53:50|457.98|453.98|457.97|453.97|457.98|453.98|457.97|453.97|6
1611557640000|2021-01-25 06:54:00|457.98|453.98|458.17|454.17|458.17|454.17|457.96|453.96|15
1611557650000|2021-01-25 06:54:10|458.19|454.19|458.5|454.5|458.5|454.5|458.19|454.19|22
1611557660000|2021-01-25 06:54:20|458.45|454.45|458.52|454.52|458.55|454.55|458.45|454.45|15
1611557670000|2021-01-25 06:54:30|458.56|454.56|458.29|454.29|458.58|454.58|458.26|454.26|22
1611557680000|2021-01-25 06:54:40|458.23|454.23|458.26|454.26|458.28|454.28|458.23|454.23|18
1611557690000|2021-01-25 06:54:50|458.22|454.22|458.13|454.13|458.22|454.22|458.09|454.09|14
1611557700000|2021-01-25 06:55:00|458.09|454.09|457.96|453.96|458.09|454.09|457.93|453.93|13
1611557710000|2021-01-25 06:55:10|457.93|453.93|457.99|453.99|457.99|453.99|457.92|453.92|8
1611557720000|2021-01-25 06:55:20|457.96|453.96|458.16|454.16|458.18|454.18|457.95|453.95|18
1611557730000|2021-01-25 06:55:30|458.17|454.17|458.16|454.16|458.22|454.22|458.13|454.13|13
1611557740000|2021-01-25 06:55:40|458.14|454.14|458.03|454.03|458.14|454.14|458.02|454.02|5
1611557750000|2021-01-25 06:55:50|458.04|454.04|457.96|453.96|458.06|454.06|457.96|453.96|12
1611557760000|2021-01-25 06:56:00|457.99|453.99|457.8|453.8|457.99|453.99|457.77|453.77|17
1611557770000|2021-01-25 06:56:10|457.49|453.49|457.4|453.4|457.68|453.68|457.37|453.37|31
1611557780000|2021-01-25 06:56:20|457.41|453.41|457.32|453.32|457.46|453.46|457.32|453.32|20
1611557790000|2021-01-25 06:56:30|457.33|453.33|457.31|453.31|457.34|453.34|457.31|453.31|9
1611557800000|2021-01-25 06:56:40|457.3|453.3|457.23|453.23|457.36|453.36|457.23|453.23|13
1611557810000|2021-01-25 06:56:50|457.28|453.28|457.22|453.22|457.3|453.3|457.21|453.21|14
1611557820000|2021-01-25 06:57:00|457.24|453.24|457.03|453.03|457.24|453.24|457.02|453.02|11
1611557830000|2021-01-25 06:57:10|457.02|453.02|457|453|457.06|453.06|456.97|452.97|24
1611557840000|2021-01-25 06:57:20|456.99|452.99|457.01|453.01|457.08|453.08|456.99|452.99|20
1611557850000|2021-01-25 06:57:30|457.05|453.05|456.99|452.99|457.05|453.05|456.99|452.99|18
1611557860000|2021-01-25 06:57:40|457|453|457.12|453.12|457.12|453.12|457|453|19
1611557870000|2021-01-25 06:57:50|457.11|453.11|457.25|453.25|457.25|453.25|457.09|453.09|12
1611557880000|2021-01-25 06:58:00|457.28|453.28|457.22|453.22|457.33|453.33|457.2|453.2|23
1611557890000|2021-01-25 06:58:10|457.23|453.23|457.3|453.3|457.35|453.35|457.21|453.21|18
1611557900000|2021-01-25 06:58:20|457.31|453.31|457.11|453.11|457.32|453.32|457.11|453.11|20
1611557910000|2021-01-25 06:58:30|457.12|453.12|457.28|453.28|457.28|453.28|457.11|453.11|10
1611557920000|2021-01-25 06:58:40|457.26|453.26|457.18|453.18|457.26|453.26|457.11|453.11|16
1611557930000|2021-01-25 06:58:50|457.19|453.19|457.11|453.11|457.19|453.19|457.11|453.11|8
1611557940000|2021-01-25 06:59:00|457.1|453.1|457.07|453.07|457.14|453.14|457.07|453.07|14
1611557950000|2021-01-25 06:59:10|457.09|453.09|457.01|453.01|457.11|453.11|457.01|453.01|21
1611557960000|2021-01-25 06:59:20|457.03|453.03|456.98|452.98|457.08|453.08|456.98|452.98|18
1611557970000|2021-01-25 06:59:30|457|453|457.07|453.07|457.07|453.07|456.96|452.96|8
1611557980000|2021-01-25 06:59:40|457.01|453.01|457.22|453.22|457.22|453.22|456.98|452.98|17
1611557990000|2021-01-25 06:59:50|457.15|453.15|457.04|453.04|457.15|453.15|456.99|452.99|22
1611558000000|2021-01-25 07:00:00|457|453|457.73|453.73|457.74|453.74|456.99|452.99|27
1611558010000|2021-01-25 07:00:10|457.74|453.74|457.83|453.83|457.9|453.9|457.73|453.73|24
1611558020000|2021-01-25 07:00:20|457.84|453.84|457.88|453.88|457.93|453.93|457.79|453.79|28
1611558030000|2021-01-25 07:00:30|457.84|453.84|457.73|453.73|457.87|453.87|457.71|453.71|24
1611558040000|2021-01-25 07:00:40|457.72|453.72|457.25|453.25|457.75|453.75|457.24|453.24|26
1611558050000|2021-01-25 07:00:50|457.26|453.26|457.12|453.12|457.34|453.34|457.1|453.1|26
1611558060000|2021-01-25 07:01:00|457.1|453.1|457.18|453.18|457.27|453.27|457.08|453.08|23
1611558070000|2021-01-25 07:01:10|457.19|453.19|457.2|453.2|457.25|453.25|457.16|453.16|26
1611558080000|2021-01-25 07:01:20|457.21|453.21|457.36|453.36|457.36|453.36|457.17|453.17|22
1611558090000|2021-01-25 07:01:30|457.34|453.34|456.56|452.56|457.46|453.46|456.52|452.52|22
1611558100000|2021-01-25 07:01:40|456.62|452.62|456.34|452.34|456.68|452.68|456.34|452.34|15
1611558110000|2021-01-25 07:01:50|456.39|452.39|456.31|452.31|456.48|452.48|455.94|451.94|30
1611558120000|2021-01-25 07:02:00|456.37|452.37|455.77|451.77|456.37|452.37|455.74|451.74|27
1611558130000|2021-01-25 07:02:10|455.78|451.78|455.9|451.9|456.03|452.03|455.75|451.75|21
1611558140000|2021-01-25 07:02:20|455.88|451.88|455.93|451.93|455.93|451.93|455.86|451.86|20
1611558150000|2021-01-25 07:02:30|455.91|451.91|455.97|451.97|456.04|452.04|455.91|451.91|21
1611558160000|2021-01-25 07:02:40|455.98|451.98|456|452|456|452|455.97|451.97|7
1611558170000|2021-01-25 07:02:50|455.99|451.99|456|452|456|452|455.99|451.99|2
1611558180000|2021-01-25 07:03:00|456.03|452.03|456.68|452.68|456.68|452.68|456.03|452.03|28
1611558190000|2021-01-25 07:03:10|456.67|452.67|456.94|452.94|457.12|453.12|456.67|452.67|26
1611558200000|2021-01-25 07:03:20|456.93|452.93|456.91|452.91|456.96|452.96|456.91|452.91|20
1611558210000|2021-01-25 07:03:30|456.92|452.92|456.97|452.97|457|453|456.9|452.9|22
1611558220000|2021-01-25 07:03:40|456.99|452.99|456.77|452.77|457.01|453.01|456.59|452.59|23
1611558230000|2021-01-25 07:03:50|456.86|452.86|456.89|452.89|456.91|452.91|456.76|452.76|25
1611558240000|2021-01-25 07:04:00|456.88|452.88|457.02|453.02|457.06|453.06|456.76|452.76|24
1611558250000|2021-01-25 07:04:10|457.03|453.03|457.06|453.06|457.12|453.12|457.01|453.01|15
1611558260000|2021-01-25 07:04:20|457.07|453.07|457.19|453.19|457.19|453.19|457.07|453.07|11
1611558270000|2021-01-25 07:04:30|457.24|453.24|457.32|453.32|457.32|453.32|457.24|453.24|7
1611558280000|2021-01-25 07:04:40|457.31|453.31|457.07|453.07|457.32|453.32|457.07|453.07|12
1611558290000|2021-01-25 07:04:50|456.98|452.98|456.69|452.69|457.1|453.1|456.63|452.63|26
1611558300000|2021-01-25 07:05:00|456.7|452.7|456.75|452.75|456.76|452.76|456.7|452.7|12
1611558310000|2021-01-25 07:05:10|456.79|452.79|456.82|452.82|456.87|452.87|456.79|452.79|23
1611558320000|2021-01-25 07:05:20|456.83|452.83|456.82|452.82|456.83|452.83|456.82|452.82|2
1611558330000|2021-01-25 07:05:30|456.9|452.9|456.46|452.46|456.9|452.9|456.46|452.46|22
1611558340000|2021-01-25 07:05:40|456.47|452.47|456.43|452.43|456.51|452.51|456.42|452.42|19
1611558350000|2021-01-25 07:05:50|456.44|452.44|456.42|452.42|456.44|452.44|456.37|452.37|20
1611558360000|2021-01-25 07:06:00|456.4|452.4|456.58|452.58|456.87|452.87|456.4|452.4|22
1611558370000|2021-01-25 07:06:10|456.54|452.54|456.62|452.62|456.8|452.8|456.54|452.54|18
1611558380000|2021-01-25 07:06:20|456.63|452.63|456.79|452.79|456.88|452.88|456.63|452.63|20
1611558390000|2021-01-25 07:06:30|456.8|452.8|456.78|452.78|456.81|452.81|456.78|452.78|11
1611558400000|2021-01-25 07:06:40|456.79|452.79|456.81|452.81|456.88|452.88|456.78|452.78|12
1611558410000|2021-01-25 07:06:50|456.8|452.8|456.53|452.53|456.91|452.91|456.53|452.53|15
1611558420000|2021-01-25 07:07:00|456.54|452.54|456.38|452.38|456.69|452.69|456.37|452.37|17
1611558430000|2021-01-25 07:07:10|456.37|452.37|456.38|452.38|456.48|452.48|456.35|452.35|16
1611558440000|2021-01-25 07:07:20|456.35|452.35|456.38|452.38|456.53|452.53|456.35|452.35|12
1611558450000|2021-01-25 07:07:30|456.33|452.33|456.32|452.32|456.38|452.38|456.32|452.32|6
1611558460000|2021-01-25 07:07:40|456.13|452.13|456.14|452.14|456.15|452.15|456.12|452.12|6
1611558470000|2021-01-25 07:07:50|456.13|452.13|456.11|452.11|456.14|452.14|456.11|452.11|7
1611558480000|2021-01-25 07:08:00|456.12|452.12|456.55|452.55|456.55|452.55|456.12|452.12|24
1611558490000|2021-01-25 07:08:10|456.56|452.56|456.84|452.84|456.84|452.84|456.56|452.56|15
1611558500000|2021-01-25 07:08:20|456.85|452.85|456.84|452.84|456.86|452.86|456.83|452.83|19
1611558510000|2021-01-25 07:08:30|456.85|452.85|456.86|452.86|456.86|452.86|456.81|452.81|8
1611558520000|2021-01-25 07:08:40|456.84|452.84|456.68|452.68|456.84|452.84|456.67|452.67|11
1611558530000|2021-01-25 07:08:50|456.66|452.66|456.56|452.56|456.66|452.66|456.54|452.54|16
1611558540000|2021-01-25 07:09:00|456.54|452.54|456.24|452.24|456.57|452.57|456.2|452.2|28
1611558550000|2021-01-25 07:09:10|456.25|452.25|456.22|452.22|456.26|452.26|456.19|452.19|15
1611558560000|2021-01-25 07:09:20|456.21|452.21|456.18|452.18|456.21|452.21|456.16|452.16|9
1611558570000|2021-01-25 07:09:30|456.19|452.19|456.22|452.22|456.22|452.22|456.16|452.16|19
1611558580000|2021-01-25 07:09:40|456.17|452.17|455.62|451.62|456.23|452.23|455.52|451.52|28
1611558590000|2021-01-25 07:09:50|455.63|451.63|455.58|451.58|455.65|451.65|455.55|451.55|25
1611558600000|2021-01-25 07:10:00|455.57|451.57|455.45|451.45|455.64|451.64|455.45|451.45|19
1611558610000|2021-01-25 07:10:10|455.48|451.48|455.49|451.49|455.5|451.5|455.47|451.47|5
1611558620000|2021-01-25 07:10:20|455.5|451.5|455.59|451.59|455.64|451.64|455.5|451.5|17
1611558630000|2021-01-25 07:10:30|455.57|451.57|455.53|451.53|455.59|451.59|455.53|451.53|11
1611558640000|2021-01-25 07:10:40|455.54|451.54|455.51|451.51|455.56|451.56|455.49|451.49|14
1611558650000|2021-01-25 07:10:50|455.53|451.53|455.53|451.53|455.57|451.57|455.51|451.51|15
1611558660000|2021-01-25 07:11:00|455.51|451.51|455.34|451.34|455.54|451.54|455.31|451.31|20
1611558670000|2021-01-25 07:11:10|455.3|451.3|454.78|450.78|455.3|451.3|454.72|450.72|21
1611558680000|2021-01-25 07:11:20|454.77|450.77|455.14|451.14|455.14|451.14|454.74|450.74|26
1611558690000|2021-01-25 07:11:30|455.11|451.11|455.07|451.07|455.14|451.14|455.02|451.02|21
1611558700000|2021-01-25 07:11:40|455.06|451.06|455.09|451.09|455.09|451.09|455.01|451.01|23
1611558710000|2021-01-25 07:11:50|455.1|451.1|454.96|450.96|455.12|451.12|454.96|450.96|20
1611558720000|2021-01-25 07:12:00|454.93|450.93|454.8|450.8|454.94|450.94|454.6|450.6|24
1611558730000|2021-01-25 07:12:10|454.84|450.84|454.78|450.78|454.98|450.98|454.75|450.75|23
1611558740000|2021-01-25 07:12:20|454.79|450.79|454.86|450.86|454.86|450.86|454.76|450.76|14
1611558750000|2021-01-25 07:12:30|454.87|450.87|454.94|450.94|455.13|451.13|454.87|450.87|18
1611558760000|2021-01-25 07:12:40|454.93|450.93|454.86|450.86|454.94|450.94|454.73|450.73|26
1611558770000|2021-01-25 07:12:50|454.91|450.91|454.46|450.46|454.98|450.98|454.11|450.11|24
1611558780000|2021-01-25 07:13:00|454.45|450.45|454.57|450.57|454.59|450.59|454.13|450.13|25
1611558790000|2021-01-25 07:13:10|454.6|450.6|454.48|450.48|454.65|450.65|454.47|450.47|14
1611558800000|2021-01-25 07:13:20|454.47|450.47|454.91|450.91|454.92|450.92|454.44|450.44|25
1611558810000|2021-01-25 07:13:30|454.84|450.84|454.74|450.74|454.84|450.84|454.5|450.5|32
1611558820000|2021-01-25 07:13:40|454.72|450.72|455.12|451.12|455.12|451.12|454.72|450.72|20
1611558830000|2021-01-25 07:13:50|455.13|451.13|455.09|451.09|455.2|451.2|455.09|451.09|13
1611558840000|2021-01-25 07:14:00|455.1|451.1|455.09|451.09|455.16|451.16|455.07|451.07|19
1611558850000|2021-01-25 07:14:10|455.08|451.08|455.05|451.05|455.1|451.1|454.97|450.97|23
1611558860000|2021-01-25 07:14:20|455.08|451.08|454.79|450.79|455.17|451.17|454.77|450.77|22
1611558870000|2021-01-25 07:14:30|454.77|450.77|454.73|450.73|454.81|450.81|454.73|450.73|14
1611558880000|2021-01-25 07:14:40|455.07|451.07|454.95|450.95|455.07|451.07|454.85|450.85|18
1611558890000|2021-01-25 07:14:50|454.99|450.99|455.14|451.14|455.19|451.19|454.97|450.97|30
1611558900000|2021-01-25 07:15:00|455.15|451.15|455.41|451.41|455.41|451.41|455.15|451.15|25
1611558910000|2021-01-25 07:15:10|455.42|451.42|455.4|451.4|455.42|451.42|455.31|451.31|16
1611558920000|2021-01-25 07:15:20|455.41|451.41|455.53|451.53|455.53|451.53|455.33|451.33|7
1611558930000|2021-01-25 07:15:30|455.48|451.48|455.37|451.37|455.48|451.48|455.37|451.37|14
1611558940000|2021-01-25 07:15:40|455.36|451.36|455.18|451.18|455.38|451.38|455.15|451.15|22
1611558950000|2021-01-25 07:15:50|455.08|451.08|454.95|450.95|455.1|451.1|454.94|450.94|22
1611558960000|2021-01-25 07:16:00|454.96|450.96|454.83|450.83|454.96|450.96|454.81|450.81|17
1611558970000|2021-01-25 07:16:10|454.81|450.81|454.72|450.72|454.84|450.84|454.69|450.69|11
1611558980000|2021-01-25 07:16:20|454.71|450.71|454.6|450.6|454.74|450.74|454.51|450.51|17
1611558990000|2021-01-25 07:16:30|454.59|450.59|454.43|450.43|454.59|450.59|454.38|450.38|20
1611559000000|2021-01-25 07:16:40|454.37|450.37|454.41|450.41|454.46|450.46|454.26|450.26|23
1611559010000|2021-01-25 07:16:50|454.42|450.42|454.39|450.39|454.43|450.43|454.31|450.31|24
1611559020000|2021-01-25 07:17:00|454.44|450.44|454.29|450.29|454.44|450.44|454.2|450.2|28
1611559030000|2021-01-25 07:17:10|454.31|450.31|454.13|450.13|454.32|450.32|454.06|450.06|27
1611559040000|2021-01-25 07:17:20|454.12|450.12|453.85|449.85|454.26|450.26|453.85|449.85|17
1611559050000|2021-01-25 07:17:30|453.86|449.86|453.52|449.52|453.87|449.87|453.5|449.5|25
1611559060000|2021-01-25 07:17:40|453.54|449.54|453.43|449.43|453.59|449.59|453.43|449.43|17
1611559070000|2021-01-25 07:17:50|453.4|449.4|453.41|449.41|453.47|449.47|453.36|449.36|16
1611559080000|2021-01-25 07:18:00|453.35|449.35|453.44|449.44|453.46|449.46|453.34|449.34|13
1611559090000|2021-01-25 07:18:10|453.4|449.4|453.25|449.25|453.63|449.63|453.25|449.25|24
1611559100000|2021-01-25 07:18:20|453.28|449.28|453.24|449.24|453.29|449.29|453.22|449.22|13
1611559110000|2021-01-25 07:18:30|453.25|449.25|453.32|449.32|453.35|449.35|453.24|449.24|17
1611559120000|2021-01-25 07:18:40|453.27|449.27|453.25|449.25|453.27|449.27|453.2|449.2|17
1611559130000|2021-01-25 07:18:50|453.24|449.24|453.22|449.22|453.24|449.24|453.2|449.2|12
1611559140000|2021-01-25 07:19:00|453.23|449.23|453.37|449.37|453.53|449.53|453.23|449.23|25
1611559150000|2021-01-25 07:19:10|453.39|449.39|453.43|449.43|453.44|449.44|453.35|449.35|24
1611559160000|2021-01-25 07:19:20|453.42|449.42|453.28|449.28|453.42|449.42|453.28|449.28|11
1611559170000|2021-01-25 07:19:30|453.27|449.27|453.26|449.26|453.27|449.27|453.24|449.24|6
1611559180000|2021-01-25 07:19:40|453.24|449.24|453.23|449.23|453.31|449.31|453.23|449.23|22
1611559190000|2021-01-25 07:19:50|453.25|449.25|453.22|449.22|453.25|449.25|453.19|449.19|16
1611559200000|2021-01-25 07:20:00|453.23|449.23|453.26|449.26|453.26|449.26|453.22|449.22|9
1611559210000|2021-01-25 07:20:10|453.18|449.18|453.2|449.2|453.2|449.2|453.17|449.17|5
1611559220000|2021-01-25 07:20:20|453.23|449.23|453.25|449.25|453.34|449.34|453.2|449.2|26
1611559230000|2021-01-25 07:20:30|453.24|449.24|453.3|449.3|453.33|449.33|453.23|449.23|24
1611559240000|2021-01-25 07:20:40|453.31|449.31|453.27|449.27|453.38|449.38|453.27|449.27|27
1611559250000|2021-01-25 07:20:50|453.26|449.26|453.25|449.25|453.29|449.29|453.24|449.24|13
1611559260000|2021-01-25 07:21:00|453.24|449.24|453.28|449.28|453.28|449.28|453.17|449.17|20
1611559270000|2021-01-25 07:21:10|453.22|449.22|453.23|449.23|453.28|449.28|453.19|449.19|20
1611559280000|2021-01-25 07:21:20|453.28|449.28|453.08|449.08|453.28|449.28|453.07|449.07|23
1611559290000|2021-01-25 07:21:30|453.06|449.06|453.09|449.09|453.1|449.1|453.02|449.02|14
1611559300000|2021-01-25 07:21:40|453.08|449.08|453.11|449.11|453.16|449.16|453.01|449.01|17
1611559310000|2021-01-25 07:21:50|452.9|448.9|453.32|449.32|453.33|449.33|452.89|448.89|14
1611559320000|2021-01-25 07:22:00|453.31|449.31|453.23|449.23|453.41|449.41|453.23|449.23|25
1611559330000|2021-01-25 07:22:10|453.15|449.15|453.26|449.26|453.27|449.27|453.15|449.15|19
1611559340000|2021-01-25 07:22:20|453.27|449.27|453.23|449.23|453.29|449.29|453.23|449.23|12
1611559350000|2021-01-25 07:22:30|453.22|449.22|453.15|449.15|453.22|449.22|453.15|449.15|9
1611559360000|2021-01-25 07:22:40|453.17|449.17|453.17|449.17|453.19|449.19|453.14|449.14|15
1611559370000|2021-01-25 07:22:50|453.18|449.18|453.27|449.27|453.31|449.31|453.14|449.14|23
1611559380000|2021-01-25 07:23:00|453.28|449.28|453.26|449.26|453.29|449.29|453.26|449.26|10
1611559390000|2021-01-25 07:23:10|453.28|449.28|453.23|449.23|453.29|449.29|453.21|449.21|20
1611559400000|2021-01-25 07:23:20|453.22|449.22|453.26|449.26|453.29|449.29|453.22|449.22|18
1611559410000|2021-01-25 07:23:30|453.3|449.3|453.43|449.43|453.45|449.45|453.3|449.3|20
1611559420000|2021-01-25 07:23:40|453.44|449.44|453.4|449.4|453.44|449.44|453.4|449.4|18
1611559430000|2021-01-25 07:23:50|453.42|449.42|453.47|449.47|453.47|449.47|453.26|449.26|20
1611559440000|2021-01-25 07:24:00|453.54|449.54|453.72|449.72|453.75|449.75|453.54|449.54|20
1611559450000|2021-01-25 07:24:10|453.74|449.74|453.58|449.58|453.77|449.77|453.57|449.57|19
1611559460000|2021-01-25 07:24:20|453.57|449.57|453.5|449.5|453.59|449.59|453.49|449.49|26
1611559470000|2021-01-25 07:24:30|453.49|449.49|453.51|449.51|453.58|449.58|453.47|449.47|25
1611559480000|2021-01-25 07:24:40|453.49|449.49|453.28|449.28|453.55|449.55|453.28|449.28|17
1611559490000|2021-01-25 07:24:50|453.27|449.27|453.27|449.27|453.27|449.27|453.23|449.23|9
1611559500000|2021-01-25 07:25:00|453.26|449.26|453.4|449.4|453.43|449.43|453.24|449.24|18
1611559510000|2021-01-25 07:25:10|453.41|449.41|453.38|449.38|453.45|449.45|453.32|449.32|29
1611559520000|2021-01-25 07:25:20|453.36|449.36|453.38|449.38|453.38|449.38|453.33|449.33|10
1611559530000|2021-01-25 07:25:30|453.37|449.37|453.35|449.35|453.4|449.4|453.34|449.34|14
1611559540000|2021-01-25 07:25:40|453.36|449.36|453.73|449.73|453.73|449.73|453.36|449.36|23
1611559550000|2021-01-25 07:25:50|453.75|449.75|453.87|449.87|453.9|449.9|453.75|449.75|8
1611559560000|2021-01-25 07:26:00|453.86|449.86|453.82|449.82|453.86|449.86|453.81|449.81|16
1611559570000|2021-01-25 07:26:10|453.83|449.83|453.66|449.66|453.83|449.83|453.66|449.66|17
1611559580000|2021-01-25 07:26:20|453.62|449.62|453.49|449.49|453.62|449.62|453.48|449.48|9
1611559590000|2021-01-25 07:26:30|453.47|449.47|453.46|449.46|453.53|449.53|453.46|449.46|9
1611559600000|2021-01-25 07:26:40|453.48|449.48|453.34|449.34|453.48|449.48|453.34|449.34|19
1611559610000|2021-01-25 07:26:50|453.35|449.35|453.42|449.42|453.44|449.44|453.35|449.35|19
1611559620000|2021-01-25 07:27:00|453.43|449.43|453.4|449.4|453.48|449.48|453.4|449.4|16
1611559630000|2021-01-25 07:27:10|453.44|449.44|453.46|449.46|453.48|449.48|453.39|449.39|16
1611559640000|2021-01-25 07:27:20|453.42|449.42|453.43|449.43|453.46|449.46|453.41|449.41|7
1611559650000|2021-01-25 07:27:30|453.46|449.46|453.33|449.33|453.54|449.54|453.33|449.33|11
1611559660000|2021-01-25 07:27:40|453|449|452.83|448.83|453.02|449.02|452.82|448.82|4
1611559670000|2021-01-25 07:27:50|452.84|448.84|452.93|448.93|452.95|448.95|452.81|448.81|18
1611559680000|2021-01-25 07:28:00|452.92|448.92|452.88|448.88|452.94|448.94|452.87|448.87|17
1611559690000|2021-01-25 07:28:10|452.89|448.89|452.64|448.64|452.91|448.91|452.64|448.64|20
1611559700000|2021-01-25 07:28:20|452.66|448.66|452.64|448.64|452.67|448.67|452.64|448.64|11
1611559710000|2021-01-25 07:28:30|452.65|448.65|452.64|448.64|452.68|448.68|452.64|448.64|9
1611559720000|2021-01-25 07:28:40|452.66|448.66|452.64|448.64|452.66|448.66|452.63|448.63|4
1611559730000|2021-01-25 07:28:50|452.66|448.66|452.81|448.81|452.81|448.81|452.62|448.62|15
1611559740000|2021-01-25 07:29:00|452.82|448.82|453.36|449.36|453.36|449.36|452.8|448.8|24
1611559750000|2021-01-25 07:29:10|453.34|449.34|453.4|449.4|453.45|449.45|453.34|449.34|13
1611559760000|2021-01-25 07:29:20|453.37|449.37|453.49|449.49|453.59|449.59|453.29|449.29|27
1611559770000|2021-01-25 07:29:30|453.46|449.46|453.45|449.45|453.49|449.49|453.43|449.43|13
1611559780000|2021-01-25 07:29:40|453.44|449.44|453.38|449.38|453.51|449.51|453.38|449.38|15
1611559790000|2021-01-25 07:29:50|453.35|449.35|453.44|449.44|453.47|449.47|453.35|449.35|17
1611559800000|2021-01-25 07:30:00|453.42|449.42|453.47|449.47|453.53|449.53|453.42|449.42|9
1611559810000|2021-01-25 07:30:10|453.46|449.46|453.37|449.37|453.47|449.47|453.37|449.37|13
1611559820000|2021-01-25 07:30:20|453.36|449.36|453.33|449.33|453.47|449.47|453.28|449.28|23
1611559830000|2021-01-25 07:30:30|453.32|449.32|452.67|448.67|453.36|449.36|452.66|448.66|21
1611559840000|2021-01-25 07:30:40|452.66|448.66|452.91|448.91|452.99|448.99|452.65|448.65|20
1611559850000|2021-01-25 07:30:50|452.87|448.87|452.89|448.89|452.95|448.95|452.85|448.85|15
1611559860000|2021-01-25 07:31:00|452.94|448.94|453.01|449.01|453.04|449.04|452.83|448.83|19
1611559870000|2021-01-25 07:31:10|453|449|452.53|448.53|453|449|452.49|448.49|8
1611559880000|2021-01-25 07:31:20|452.55|448.55|452.42|448.42|452.6|448.6|452.4|448.4|15
1611559890000|2021-01-25 07:31:30|452.43|448.43|452.43|448.43|452.44|448.44|452.42|448.42|5
1611559900000|2021-01-25 07:31:40|452.44|448.44|452.53|448.53|452.54|448.54|452.44|448.44|13
1611559910000|2021-01-25 07:31:50|452.51|448.51|452.72|448.72|452.72|448.72|452.51|448.51|14
1611559920000|2021-01-25 07:32:00|452.71|448.71|453.09|449.09|453.11|449.11|452.71|448.71|24
1611559930000|2021-01-25 07:32:10|453.1|449.1|453.41|449.41|453.57|449.57|453.1|449.1|28
1611559940000|2021-01-25 07:32:20|453.42|449.42|453.41|449.41|453.48|449.48|453.39|449.39|21
1611559950000|2021-01-25 07:32:30|453.44|449.44|453.46|449.46|453.46|449.46|453.38|449.38|18
1611559960000|2021-01-25 07:32:40|453.47|449.47|453.47|449.47|453.47|449.47|453.41|449.41|17
1611559970000|2021-01-25 07:32:50|453.43|449.43|453.45|449.45|453.46|449.46|453.38|449.38|11
1611559980000|2021-01-25 07:33:00|453.44|449.44|454.09|450.09|454.09|450.09|453.44|449.44|28
1611559990000|2021-01-25 07:33:10|454.1|450.1|454.09|450.09|454.11|450.11|454.04|450.04|16
1611560000000|2021-01-25 07:33:20|454.11|450.11|454.11|450.11|454.11|450.11|454.06|450.06|14
1611560010000|2021-01-25 07:33:30|454.1|450.1|453.97|449.97|454.1|450.1|453.97|449.97|15
1611560020000|2021-01-25 07:33:40|453.98|449.98|453.84|449.84|453.98|449.98|453.84|449.84|11
1611560030000|2021-01-25 07:33:50|453.85|449.85|453.66|449.66|453.85|449.85|453.66|449.66|2
1611560040000|2021-01-25 07:34:00|453.64|449.64|453.61|449.61|453.64|449.64|453.6|449.6|7
1611560050000|2021-01-25 07:34:10|453.67|449.67|454.03|450.03|454.04|450.04|453.67|449.67|33
1611560060000|2021-01-25 07:34:20|454.04|450.04|454.07|450.07|454.17|450.17|454.02|450.02|24
1611560070000|2021-01-25 07:34:30|454.1|450.1|454.14|450.14|454.23|450.23|453.99|449.99|31
1611560080000|2021-01-25 07:34:40|454.16|450.16|454.05|450.05|454.21|450.21|454.05|450.05|25
1611560090000|2021-01-25 07:34:50|454.06|450.06|454.08|450.08|454.17|450.17|453.95|449.95|31
1611560100000|2021-01-25 07:35:00|454.09|450.09|454.18|450.18|454.18|450.18|454.03|450.03|21
1611560110000|2021-01-25 07:35:10|454.19|450.19|454.12|450.12|454.21|450.21|454.12|450.12|11
1611560120000|2021-01-25 07:35:20|454.06|450.06|454.01|450.01|454.06|450.06|454|450|8
1611560130000|2021-01-25 07:35:30|454|450|453.91|449.91|454.02|450.02|453.85|449.85|14
1611560140000|2021-01-25 07:35:40|453.92|449.92|453.96|449.96|453.97|449.97|453.92|449.92|11
1611560150000|2021-01-25 07:35:50|453.97|449.97|454.01|450.01|454.01|450.01|453.94|449.94|14
1611560160000|2021-01-25 07:36:00|454.02|450.02|453.87|449.87|454.02|450.02|453.86|449.86|7
1611560170000|2021-01-25 07:36:10|453.86|449.86|453.96|449.96|454.02|450.02|453.86|449.86|15
1611560180000|2021-01-25 07:36:20|453.97|449.97|454.13|450.13|454.15|450.15|453.96|449.96|14
1611560190000|2021-01-25 07:36:30|454.15|450.15|454.15|450.15|454.17|450.17|454.14|450.14|10
1611560200000|2021-01-25 07:36:40|454.17|450.17|454.19|450.19|454.22|450.22|454.16|450.16|19
1611560210000|2021-01-25 07:36:50|454.18|450.18|454.12|450.12|454.18|450.18|454.08|450.08|9
1611560220000|2021-01-25 07:37:00|454.13|450.13|454.29|450.29|454.29|450.29|454.12|450.12|16
1611560230000|2021-01-25 07:37:10|454.27|450.27|454.29|450.29|454.33|450.33|454.26|450.26|10
1611560240000|2021-01-25 07:37:20|454.28|450.28|454.29|450.29|454.32|450.32|454.28|450.28|8
1611560250000|2021-01-25 07:37:30|454.28|450.28|454.03|450.03|454.38|450.38|454.03|450.03|16
1611560260000|2021-01-25 07:37:40|453.97|449.97|454.02|450.02|454.15|450.15|453.97|449.97|4
1611560270000|2021-01-25 07:37:50|454.04|450.04|454.02|450.02|454.04|450.04|454.01|450.01|4
1611560280000|2021-01-25 07:38:00|454.03|450.03|454.03|450.03|454.03|450.03|454.03|450.03|1
1611560290000|2021-01-25 07:38:10|454|450|454.05|450.05|454.11|450.11|454|450|8
1611560300000|2021-01-25 07:38:20|454.02|450.02|453.98|449.98|454.03|450.03|453.98|449.98|8
1611560310000|2021-01-25 07:38:30|453.99|449.99|453.99|449.99|454.02|450.02|453.96|449.96|11
1611560320000|2021-01-25 07:38:40|453.98|449.98|453.96|449.96|453.98|449.98|453.9|449.9|10
1611560330000|2021-01-25 07:38:50|453.93|449.93|453.89|449.89|453.95|449.95|453.89|449.89|4
1611560340000|2021-01-25 07:39:00|453.9|449.9|454.06|450.06|454.1|450.1|453.9|449.9|22
1611560350000|2021-01-25 07:39:10|454.03|450.03|454|450|454.03|450.03|454|450|5
1611560360000|2021-01-25 07:39:20|453.98|449.98|453.85|449.85|453.99|449.99|453.8|449.8|14
1611560370000|2021-01-25 07:39:30|453.88|449.88|453.84|449.84|453.89|449.89|453.84|449.84|5
1611560380000|2021-01-25 07:39:40|453.83|449.83|453.83|449.83|453.96|449.96|453.82|449.82|9
1611560400000|2021-01-25 07:40:00|453.84|449.84|454.41|450.41|454.43|450.43|453.84|449.84|29
1611560410000|2021-01-25 07:40:10|454.39|450.39|454.53|450.53|454.55|450.55|454.31|450.31|14
1611560420000|2021-01-25 07:40:20|454.52|450.52|454.15|450.15|454.59|450.59|454.15|450.15|17
1611560430000|2021-01-25 07:40:30|454.19|450.19|454.11|450.11|454.19|450.19|454.04|450.04|21
1611560440000|2021-01-25 07:40:40|454.14|450.14|454.06|450.06|454.14|450.14|454.05|450.05|17
1611560450000|2021-01-25 07:40:50|454.11|450.11|453.88|449.88|454.15|450.15|453.65|449.65|21
1611560460000|2021-01-25 07:41:00|453.84|449.84|454.06|450.06|454.15|450.15|453.84|449.84|16
1611560470000|2021-01-25 07:41:10|453.8|449.8|453.89|449.89|453.95|449.95|453.8|449.8|14
1611560480000|2021-01-25 07:41:20|453.88|449.88|453.85|449.85|453.91|449.91|453.84|449.84|6
1611560490000|2021-01-25 07:41:30|453.84|449.84|453.85|449.85|453.86|449.86|453.81|449.81|10
1611560500000|2021-01-25 07:41:40|453.87|449.87|453.82|449.82|453.9|449.9|453.82|449.82|17
1611560510000|2021-01-25 07:41:50|453.85|449.85|453.85|449.85|453.87|449.87|453.82|449.82|5
1611560520000|2021-01-25 07:42:00|453.86|449.86|453.91|449.91|454.01|450.01|453.85|449.85|21
1611560530000|2021-01-25 07:42:10|453.87|449.87|453.84|449.84|453.87|449.87|453.8|449.8|12
1611560540000|2021-01-25 07:42:20|453.8|449.8|453.84|449.84|453.89|449.89|453.8|449.8|19
1611560550000|2021-01-25 07:42:30|453.81|449.81|453.84|449.84|453.87|449.87|453.81|449.81|5
1611560560000|2021-01-25 07:42:40|453.87|449.87|453.87|449.87|453.9|449.9|453.85|449.85|5
1611560570000|2021-01-25 07:42:50|453.85|449.85|453.81|449.81|453.88|449.88|453.81|449.81|6
1611560580000|2021-01-25 07:43:00|453.79|449.79|453.9|449.9|453.9|449.9|453.79|449.79|10
1611560590000|2021-01-25 07:43:10|453.89|449.89|453.83|449.83|453.89|449.89|453.8|449.8|12
1611560600000|2021-01-25 07:43:20|453.82|449.82|453.91|449.91|453.91|449.91|453.79|449.79|10
1611560610000|2021-01-25 07:43:30|453.92|449.92|453.86|449.86|453.92|449.92|453.85|449.85|4
1611560620000|2021-01-25 07:43:40|453.85|449.85|453.85|449.85|453.85|449.85|453.84|449.84|3
1611560630000|2021-01-25 07:43:50|453.84|449.84|453.84|449.84|453.85|449.85|453.84|449.84|3
1611560640000|2021-01-25 07:44:00|453.85|449.85|454.02|450.02|454.08|450.08|453.85|449.85|23
1611560650000|2021-01-25 07:44:10|454.05|450.05|453.93|449.93|454.05|450.05|453.93|449.93|12
1611560660000|2021-01-25 07:44:20|453.92|449.92|453.89|449.89|453.93|449.93|453.87|449.87|11
1611560670000|2021-01-25 07:44:30|453.88|449.88|453.82|449.82|453.89|449.89|453.82|449.82|6
1611560690000|2021-01-25 07:44:50|453.81|449.81|453.81|449.81|453.81|449.81|453.81|449.81|1
1611560700000|2021-01-25 07:45:00|453.82|449.82|453.81|449.81|453.87|449.87|453.8|449.8|16
1611560710000|2021-01-25 07:45:10|453.84|449.84|453.81|449.81|453.84|449.84|453.81|449.81|2
1611560720000|2021-01-25 07:45:20|453.83|449.83|453.82|449.82|453.84|449.84|453.82|449.82|5
1611560730000|2021-01-25 07:45:30|453.81|449.81|453.72|449.72|453.83|449.83|453.72|449.72|6
1611560740000|2021-01-25 07:45:40|453.82|449.82|453.87|449.87|453.87|449.87|453.81|449.81|12
1611560750000|2021-01-25 07:45:50|453.82|449.82|453.83|449.83|453.83|449.83|453.82|449.82|6
1611560760000|2021-01-25 07:46:00|453.5|449.5|453.76|449.76|453.85|449.85|453.5|449.5|18
1611560770000|2021-01-25 07:46:10|453.77|449.77|453.98|449.98|453.99|449.99|453.77|449.77|23
1611560780000|2021-01-25 07:46:20|453.97|449.97|453.97|449.97|454.01|450.01|453.91|449.91|11
1611560790000|2021-01-25 07:46:30|453.95|449.95|454.03|450.03|454.04|450.04|453.83|449.83|12
1611560800000|2021-01-25 07:46:40|454.02|450.02|454.04|450.04|454.04|450.04|454.02|450.02|6
1611560810000|2021-01-25 07:46:50|454.03|450.03|454.14|450.14|454.14|450.14|454.03|450.03|6
1611560820000|2021-01-25 07:47:00|454.13|450.13|454.18|450.18|454.21|450.21|454.13|450.13|8
1611560830000|2021-01-25 07:47:10|454.15|450.15|454.06|450.06|454.15|450.15|454.05|450.05|8
1611560840000|2021-01-25 07:47:20|454.07|450.07|453.98|449.98|454.07|450.07|453.98|449.98|9
1611560850000|2021-01-25 07:47:30|453.92|449.92|453.97|449.97|454|450|453.92|449.92|7
1611560860000|2021-01-25 07:47:40|453.96|449.96|454|450|454.01|450.01|453.96|449.96|11
1611560870000|2021-01-25 07:47:50|454.01|450.01|453.87|449.87|454.01|450.01|453.87|449.87|14
1611560880000|2021-01-25 07:48:00|453.84|449.84|454.07|450.07|454.07|450.07|453.84|449.84|15
1611560890000|2021-01-25 07:48:10|454.05|450.05|454.02|450.02|454.05|450.05|454.01|450.01|11
1611560900000|2021-01-25 07:48:20|454|450|453.91|449.91|454.01|450.01|453.91|449.91|9
1611560910000|2021-01-25 07:48:30|453.94|449.94|454.04|450.04|454.04|450.04|453.94|449.94|8
1611560920000|2021-01-25 07:48:40|454.05|450.05|454.03|450.03|454.07|450.07|454.03|450.03|5
1611560930000|2021-01-25 07:48:50|454.02|450.02|453.94|449.94|454.02|450.02|453.92|449.92|5
1611560940000|2021-01-25 07:49:00|453.93|449.93|454.16|450.16|454.17|450.17|453.93|449.93|24
1611560950000|2021-01-25 07:49:10|454.15|450.15|454.21|450.21|454.21|450.21|454.15|450.15|13
1611560960000|2021-01-25 07:49:20|454.19|450.19|454.12|450.12|454.27|450.27|454.12|450.12|20
1611560970000|2021-01-25 07:49:30|454.11|450.11|453.99|449.99|454.12|450.12|453.95|449.95|15
1611560980000|2021-01-25 07:49:40|453.97|449.97|453.99|449.99|453.99|449.99|453.96|449.96|6
1611560990000|2021-01-25 07:49:50|453.98|449.98|453.84|449.84|454.01|450.01|453.84|449.84|10
1611561000000|2021-01-25 07:50:00|453.85|449.85|453.97|449.97|453.97|449.97|453.85|449.85|10
1611561010000|2021-01-25 07:50:10|453.91|449.91|453.89|449.89|453.91|449.91|453.89|449.89|2
1611561020000|2021-01-25 07:50:20|453.88|449.88|453.91|449.91|453.91|449.91|453.88|449.88|4
1611561030000|2021-01-25 07:50:30|453.88|449.88|453.76|449.76|453.89|449.89|453.76|449.76|11
1611561040000|2021-01-25 07:50:40|453.73|449.73|453.71|449.71|453.73|449.73|453.51|449.51|14
1611561050000|2021-01-25 07:50:50|453.69|449.69|453.56|449.56|453.7|449.7|453.56|449.56|22
1611561060000|2021-01-25 07:51:00|453.45|449.45|453.43|449.43|453.59|449.59|453.42|449.42|18
1611561070000|2021-01-25 07:51:10|453.5|449.5|453.43|449.43|453.5|449.5|453.42|449.42|9
1611561080000|2021-01-25 07:51:20|453.4|449.4|453.36|449.36|453.41|449.41|453.35|449.35|10
1611561090000|2021-01-25 07:51:30|453.34|449.34|453.36|449.36|453.36|449.36|453.32|449.32|7
1611561100000|2021-01-25 07:51:40|453.34|449.34|453.33|449.33|453.38|449.38|453.32|449.32|13
1611561110000|2021-01-25 07:51:50|453.32|449.32|453.32|449.32|453.36|449.36|453.26|449.26|9
1611561120000|2021-01-25 07:52:00|453.16|449.16|453.16|449.16|453.16|449.16|453.16|449.16|1
1611561130000|2021-01-25 07:52:10|453.18|449.18|453.23|449.23|453.24|449.24|453.1|449.1|16
1611561140000|2021-01-25 07:52:20|453.24|449.24|453.2|449.2|453.24|449.24|453.2|449.2|3
1611561150000|2021-01-25 07:52:30|453.16|449.16|453.17|449.17|453.18|449.18|453.16|449.16|3
1611561160000|2021-01-25 07:52:40|453.16|449.16|453.17|449.17|453.26|449.26|453.12|449.12|8
1611561170000|2021-01-25 07:52:50|453.15|449.15|453.26|449.26|453.26|449.26|453.09|449.09|10
1611561180000|2021-01-25 07:53:00|453.18|449.18|453.16|449.16|453.26|449.26|453.1|449.1|8
1611561190000|2021-01-25 07:53:10|453.1|449.1|452.08|448.08|453.26|449.26|452.04|448.04|19
1611561200000|2021-01-25 07:53:20|452.1|448.1|452.13|448.13|452.13|448.13|452.1|448.1|15
1611561210000|2021-01-25 07:53:30|452.1|448.1|451.96|447.96|452.1|448.1|451.96|447.96|8
1611561220000|2021-01-25 07:53:40|452.04|448.04|452.05|448.05|452.08|448.08|452.02|448.02|14
1611561230000|2021-01-25 07:53:50|452.07|448.07|451.95|447.95|452.11|448.11|451.95|447.95|7
1611561240000|2021-01-25 07:54:00|451.93|447.93|451.98|447.98|451.98|447.98|451.91|447.91|8
1611561250000|2021-01-25 07:54:10|451.94|447.94|451.82|447.82|451.98|447.98|451.82|447.82|11
1611561260000|2021-01-25 07:54:20|451.81|447.81|452.08|448.08|452.09|448.09|451.81|447.81|12
1611561270000|2021-01-25 07:54:30|452.02|448.02|452.07|448.07|452.07|448.07|452|448|8
1611561280000|2021-01-25 07:54:40|452.05|448.05|452.13|448.13|452.16|448.16|452.04|448.04|9
1611561290000|2021-01-25 07:54:50|452.19|448.19|452.66|448.66|452.66|448.66|452.19|448.19|24
1611561300000|2021-01-25 07:55:00|452.69|448.69|453.31|449.31|453.32|449.32|452.69|448.69|26
1611561310000|2021-01-25 07:55:10|453.32|449.32|453.38|449.38|453.38|449.38|453.09|449.09|26
1611561320000|2021-01-25 07:55:20|453.41|449.41|453.6|449.6|453.64|449.64|453.4|449.4|20
1611561330000|2021-01-25 07:55:30|453.62|449.62|453.51|449.51|453.78|449.78|453.51|449.51|20
1611561340000|2021-01-25 07:55:40|453.52|449.52|453.65|449.65|453.69|449.69|453.5|449.5|15
1611561350000|2021-01-25 07:55:50|453.66|449.66|453.51|449.51|453.69|449.69|453.5|449.5|16
1611561360000|2021-01-25 07:56:00|453.56|449.56|453.77|449.77|453.82|449.82|453.56|449.56|23
1611561370000|2021-01-25 07:56:10|453.76|449.76|453.67|449.67|453.8|449.8|453.65|449.65|9
1611561380000|2021-01-25 07:56:20|453.66|449.66|453.59|449.59|453.66|449.66|453.57|449.57|11
1611561390000|2021-01-25 07:56:30|453.62|449.62|454.02|450.02|454.09|450.09|453.61|449.61|18
1611561400000|2021-01-25 07:56:40|454.01|450.01|454.06|450.06|454.07|450.07|453.99|449.99|17
1611561410000|2021-01-25 07:56:50|454.08|450.08|454.08|450.08|454.08|450.08|454.08|450.08|1
1611561420000|2021-01-25 07:57:00|454.07|450.07|454.16|450.16|454.16|450.16|454.07|450.07|9
1611561430000|2021-01-25 07:57:10|454.15|450.15|454.4|450.4|454.45|450.45|454.14|450.14|21
1611561440000|2021-01-25 07:57:20|454.38|450.38|454.3|450.3|454.38|450.38|454.22|450.22|19
1611561450000|2021-01-25 07:57:30|454.28|450.28|454.15|450.15|454.3|450.3|454.06|450.06|23
1611561460000|2021-01-25 07:57:40|454.13|450.13|454.15|450.15|454.26|450.26|454.11|450.11|13
1611561470000|2021-01-25 07:57:50|454.12|450.12|454.12|450.12|454.12|450.12|454.12|450.12|1
1611561480000|2021-01-25 07:58:00|454.14|450.14|454.05|450.05|454.14|450.14|454.05|450.05|2
1611561490000|2021-01-25 07:58:10|454.04|450.04|454.03|450.03|454.13|450.13|454.01|450.01|8
1611561500000|2021-01-25 07:58:20|454.13|450.13|453.93|449.93|454.13|450.13|453.83|449.83|24
1611561510000|2021-01-25 07:58:30|453.88|449.88|453.85|449.85|453.94|449.94|453.8|449.8|14
1611561520000|2021-01-25 07:58:40|453.89|449.89|454.08|450.08|454.09|450.09|453.89|449.89|18
1611561530000|2021-01-25 07:58:50|454.32|450.32|454.32|450.32|454.34|450.34|454.22|450.22|9
1611561540000|2021-01-25 07:59:00|454.33|450.33|454.5|450.5|454.52|450.52|454.19|450.19|17
1611561550000|2021-01-25 07:59:10|454.48|450.48|454.55|450.55|454.55|450.55|454.33|450.33|11
1611561560000|2021-01-25 07:59:20|454.51|450.51|454.36|450.36|454.51|450.51|454.35|450.35|11
1611561570000|2021-01-25 07:59:30|454.37|450.37|454.46|450.46|454.5|450.5|454.11|450.11|24
1611561580000|2021-01-25 07:59:40|454.47|450.47|454.18|450.18|454.53|450.53|454.16|450.16|23
1611561590000|2021-01-25 07:59:50|454.19|450.19|454.45|450.45|454.46|450.46|454.12|450.12|20
1611561600000|2021-01-25 08:00:00|454.49|450.49|454.57|450.57|454.57|450.57|454.49|450.49|12
1611561610000|2021-01-25 08:00:10|454.58|450.58|454.66|450.66|454.66|450.66|454.58|450.58|6
1611561620000|2021-01-25 08:00:20|454.67|450.67|454.67|450.67|454.67|450.67|454.67|450.67|1
1611561630000|2021-01-25 08:00:30|454.68|450.68|454.68|450.68|454.71|450.71|454.68|450.68|4
1611561640000|2021-01-25 08:00:40|454.67|450.67|454.72|450.72|454.72|450.72|454.67|450.67|8
1611561650000|2021-01-25 08:00:50|454.71|450.71|454.66|450.66|454.71|450.71|454.66|450.66|5
1611561660000|2021-01-25 08:01:00|454.67|450.67|455.02|451.02|455.03|451.03|454.67|450.67|19
1611561670000|2021-01-25 08:01:10|455.04|451.04|455.04|451.04|455.05|451.05|455.03|451.03|8
1611561680000|2021-01-25 08:01:20|455.02|451.02|454.45|450.45|455.02|451.02|454.45|450.45|17
1611561690000|2021-01-25 08:01:30|454.47|450.47|454.62|450.62|454.66|450.66|454.36|450.36|22
1611561700000|2021-01-25 08:01:40|454.61|450.61|454.27|450.27|454.7|450.7|454.27|450.27|19
1611561710000|2021-01-25 08:01:50|454.19|450.19|454.52|450.52|454.53|450.53|454.16|450.16|27
1611561720000|2021-01-25 08:02:00|454.55|450.55|454.96|450.96|455|451|454.51|450.51|27
1611561730000|2021-01-25 08:02:10|454.97|450.97|455.03|451.03|455.03|451.03|454.97|450.97|13
1611561740000|2021-01-25 08:02:20|455.02|451.02|455.08|451.08|455.08|451.08|455.02|451.02|6
1611561750000|2021-01-25 08:02:30|455.09|451.09|455.07|451.07|455.13|451.13|455.07|451.07|10
1611561760000|2021-01-25 08:02:40|455.06|451.06|454.84|450.84|455.06|451.06|454.84|450.84|9
1611561770000|2021-01-25 08:02:50|454.83|450.83|454.55|450.55|454.83|450.83|454.54|450.54|13
1611561780000|2021-01-25 08:03:00|454.54|450.54|454.23|450.23|454.54|450.54|454.13|450.13|26
1611561790000|2021-01-25 08:03:10|454.28|450.28|454.07|450.07|454.28|450.28|454.01|450.01|26
1611561800000|2021-01-25 08:03:20|454.01|450.01|454.43|450.43|454.46|450.46|454|450|17
1611561810000|2021-01-25 08:03:30|454.44|450.44|454.39|450.39|454.54|450.54|454.27|450.27|25
1611561820000|2021-01-25 08:03:40|454.4|450.4|454.08|450.08|454.44|450.44|454.08|450.08|31
1611561830000|2021-01-25 08:03:50|454.07|450.07|453.75|449.75|454.29|450.29|453.75|449.75|19
1611561840000|2021-01-25 08:04:00|453.67|449.67|453.75|449.75|454.06|450.06|453.67|449.67|29
1611561850000|2021-01-25 08:04:10|453.92|449.92|453.71|449.71|454.02|450.02|453.53|449.53|35
1611561860000|2021-01-25 08:04:20|453.78|449.78|453.44|449.44|453.88|449.88|453.42|449.42|24
1611561870000|2021-01-25 08:04:30|453.43|449.43|453.49|449.49|453.5|449.5|453.43|449.43|17
1611561880000|2021-01-25 08:04:40|453.47|449.47|453.55|449.55|453.58|449.58|453.47|449.47|17
1611561890000|2021-01-25 08:04:50|453.51|449.51|453.62|449.62|453.63|449.63|453.49|449.49|17
1611561900000|2021-01-25 08:05:00|453.61|449.61|453.48|449.48|453.62|449.62|453.41|449.41|17
1611561910000|2021-01-25 08:05:10|453.49|449.49|453.56|449.56|453.56|449.56|453.49|449.49|9
1611561920000|2021-01-25 08:05:20|453.55|449.55|453.56|449.56|453.56|449.56|453.55|449.55|2
1611561930000|2021-01-25 08:05:30|453.58|449.58|453.61|449.61|453.62|449.62|453.58|449.58|6
1611561940000|2021-01-25 08:05:40|453.62|449.62|453.86|449.86|453.86|449.86|453.62|449.62|9
1611561950000|2021-01-25 08:05:50|453.85|449.85|454.13|450.13|454.13|450.13|453.85|449.85|15
1611561960000|2021-01-25 08:06:00|454.12|450.12|454.14|450.14|454.14|450.14|454.12|450.12|3
1611561970000|2021-01-25 08:06:10|454.15|450.15|454.03|450.03|454.2|450.2|454.01|450.01|17
1611561980000|2021-01-25 08:06:20|454.04|450.04|454.09|450.09|454.09|450.09|454.02|450.02|11
1611561990000|2021-01-25 08:06:30|454.1|450.1|454.11|450.11|454.14|450.14|454.1|450.1|12
1611562000000|2021-01-25 08:06:40|454.09|450.09|453.95|449.95|454.09|450.09|453.88|449.88|30
1611562010000|2021-01-25 08:06:50|453.99|449.99|454|450|454.04|450.04|453.95|449.95|11
1611562020000|2021-01-25 08:07:00|453.99|449.99|453.99|449.99|453.99|449.99|453.97|449.97|5
1611562030000|2021-01-25 08:07:10|454|450|453.93|449.93|454.01|450.01|453.92|449.92|11
1611562040000|2021-01-25 08:07:20|453.94|449.94|454.07|450.07|454.09|450.09|453.89|449.89|13
1611562050000|2021-01-25 08:07:30|454.05|450.05|454.02|450.02|454.05|450.05|454.02|450.02|2
1611562060000|2021-01-25 08:07:40|453.98|449.98|453.88|449.88|453.98|449.98|453.88|449.88|12
1611562070000|2021-01-25 08:07:50|453.93|449.93|453.93|449.93|454.24|450.24|453.88|449.88|14
1611562080000|2021-01-25 08:08:00|453.83|449.83|453.94|449.94|453.96|449.96|453.82|449.82|20
1611562090000|2021-01-25 08:08:10|453.93|449.93|453.92|449.92|453.94|449.94|453.91|449.91|5
1611562100000|2021-01-25 08:08:20|453.91|449.91|453.94|449.94|453.94|449.94|453.91|449.91|6
1611562110000|2021-01-25 08:08:30|453.93|449.93|453.87|449.87|454.01|450.01|453.83|449.83|17
1611562120000|2021-01-25 08:08:40|453.81|449.81|453.82|449.82|453.88|449.88|453.81|449.81|9
1611562130000|2021-01-25 08:08:50|453.87|449.87|453.89|449.89|453.9|449.9|453.82|449.82|8
1611562140000|2021-01-25 08:09:00|453.88|449.88|453.85|449.85|453.9|449.9|453.77|449.77|12
1611562150000|2021-01-25 08:09:10|453.86|449.86|453.76|449.76|454.18|450.18|453.74|449.74|20
1611562160000|2021-01-25 08:09:20|453.77|449.77|453.79|449.79|453.79|449.79|453.77|449.77|3
1611562170000|2021-01-25 08:09:30|453.78|449.78|453.75|449.75|453.78|449.78|453.75|449.75|3
1611562180000|2021-01-25 08:09:40|453.74|449.74|453.88|449.88|453.88|449.88|453.74|449.74|4
1611562190000|2021-01-25 08:09:50|453.86|449.86|453.81|449.81|453.86|449.86|453.81|449.81|3
1611562200000|2021-01-25 08:10:00|453.82|449.82|454.14|450.14|454.14|450.14|453.81|449.81|10
1611562210000|2021-01-25 08:10:10|453.76|449.76|454.12|450.12|454.12|450.12|453.7|449.7|5
1611562220000|2021-01-25 08:10:20|453.8|449.8|453.97|449.97|454.24|450.24|453.77|449.77|15
1611562230000|2021-01-25 08:10:30|454.22|450.22|453.81|449.81|454.22|450.22|453.79|449.79|14
1611562240000|2021-01-25 08:10:40|454.22|450.22|453.83|449.83|454.22|450.22|453.83|449.83|8
1611562250000|2021-01-25 08:10:50|454.21|450.21|453.84|449.84|454.21|450.21|453.8|449.8|15
1611562260000|2021-01-25 08:11:00|453.83|449.83|453.86|449.86|454.21|450.21|453.76|449.76|20
1611562270000|2021-01-25 08:11:10|453.85|449.85|454.09|450.09|454.14|450.14|453.76|449.76|12
1611562280000|2021-01-25 08:11:20|454.1|450.1|454.06|450.06|454.14|450.14|454.06|450.06|9
1611562290000|2021-01-25 08:11:30|454.07|450.07|453.69|449.69|454.07|450.07|453.69|449.69|5
1611562300000|2021-01-25 08:11:40|453.73|449.73|453.66|449.66|453.8|449.8|453.66|449.66|15
1611562310000|2021-01-25 08:11:50|453.65|449.65|453.58|449.58|453.75|449.75|453.55|449.55|21
1611562320000|2021-01-25 08:12:00|453.54|449.54|453.11|449.11|453.59|449.59|453.07|449.07|26
1611562330000|2021-01-25 08:12:10|453.12|449.12|453.13|449.13|453.2|449.2|453.12|449.12|14
1611562340000|2021-01-25 08:12:20|453.11|449.11|453.06|449.06|453.17|449.17|453.06|449.06|20
1611562350000|2021-01-25 08:12:30|453.03|449.03|452.96|448.96|453.05|449.05|452.89|448.89|11
1611562360000|2021-01-25 08:12:40|452.89|448.89|452.94|448.94|453.3|449.3|452.84|448.84|22
1611562370000|2021-01-25 08:12:50|452.89|448.89|452.89|448.89|452.98|448.98|452.76|448.76|14
1611562380000|2021-01-25 08:13:00|452.96|448.96|452.78|448.78|452.96|448.96|452.64|448.64|25
1611562390000|2021-01-25 08:13:10|452.76|448.76|452.54|448.54|452.76|448.76|452.45|448.45|16
1611562400000|2021-01-25 08:13:20|452.38|448.38|452.35|448.35|452.39|448.39|452.28|448.28|16
1611562410000|2021-01-25 08:13:30|452.28|448.28|452.49|448.49|452.55|448.55|452.22|448.22|26
1611562420000|2021-01-25 08:13:40|452.53|448.53|452.5|448.5|452.53|448.53|452.32|448.32|11
1611562430000|2021-01-25 08:13:50|452.38|448.38|452.48|448.48|452.5|448.5|452.33|448.33|16
1611562440000|2021-01-25 08:14:00|452.51|448.51|452.5|448.5|452.51|448.51|452.35|448.35|13
1611562450000|2021-01-25 08:14:10|452.49|448.49|452.37|448.37|452.5|448.5|452.23|448.23|18
1611562460000|2021-01-25 08:14:20|452.26|448.26|452|448|452.32|448.32|451.89|447.89|12
1611562470000|2021-01-25 08:14:30|451.92|447.92|451.74|447.74|451.97|447.97|451.73|447.73|19
1611562480000|2021-01-25 08:14:40|451.75|447.75|451.8|447.8|451.9|447.9|451.71|447.71|21
1611562490000|2021-01-25 08:14:50|451.78|447.78|451.73|447.73|451.99|447.99|451.7|447.7|23
1611562500000|2021-01-25 08:15:00|451.7|447.7|451.95|447.95|451.95|447.95|451.7|447.7|21
1611562510000|2021-01-25 08:15:10|451.93|447.93|451.96|447.96|451.97|447.97|451.93|447.93|11
1611562520000|2021-01-25 08:15:20|452|448|452.08|448.08|452.08|448.08|452|448|8
1611562530000|2021-01-25 08:15:30|452.07|448.07|452.27|448.27|452.27|448.27|452.05|448.05|5
1611562540000|2021-01-25 08:15:40|452.26|448.26|452.18|448.18|452.3|448.3|452.15|448.15|14
1611562550000|2021-01-25 08:15:50|452.19|448.19|452.16|448.16|452.27|448.27|452.15|448.15|17
1611562560000|2021-01-25 08:16:00|452.17|448.17|452.08|448.08|452.31|448.31|451.93|447.93|34
1611562570000|2021-01-25 08:16:10|452.04|448.04|452.12|448.12|452.23|448.23|451.93|447.93|24
1611562580000|2021-01-25 08:16:20|452.09|448.09|452.18|448.18|452.21|448.21|452.08|448.08|16
1611562590000|2021-01-25 08:16:30|452.19|448.19|452.33|448.33|452.33|448.33|452.18|448.18|18
1611562600000|2021-01-25 08:16:40|452.31|448.31|452.47|448.47|452.47|448.47|452.29|448.29|17
1611562610000|2021-01-25 08:16:50|452.48|448.48|452.87|448.87|452.87|448.87|452.47|448.47|23
1611562620000|2021-01-25 08:17:00|452.88|448.88|453.15|449.15|453.15|449.15|452.88|448.88|15
1611562630000|2021-01-25 08:17:10|453.31|449.31|453.82|449.82|453.86|449.86|453.18|449.18|27
1611562640000|2021-01-25 08:17:20|453.84|449.84|453.75|449.75|453.92|449.92|453.69|449.69|27
1611562650000|2021-01-25 08:17:30|453.81|449.81|454.1|450.1|454.1|450.1|453.75|449.75|22
1611562660000|2021-01-25 08:17:40|454.12|450.12|454.76|450.76|454.76|450.76|454.11|450.11|14
1611562670000|2021-01-25 08:17:50|454.77|450.77|454.87|450.87|455.04|451.04|454.77|450.77|19
1611562680000|2021-01-25 08:18:00|454.86|450.86|454.76|450.76|454.88|450.88|454.71|450.71|26
1611562690000|2021-01-25 08:18:10|454.74|450.74|454.46|450.46|454.77|450.77|454.46|450.46|25
1611562700000|2021-01-25 08:18:20|454.45|450.45|454.46|450.46|454.58|450.58|454.24|450.24|27
1611562710000|2021-01-25 08:18:30|454.44|450.44|454.62|450.62|454.79|450.79|454.44|450.44|23
1611562720000|2021-01-25 08:18:40|454.61|450.61|454.52|450.52|454.62|450.62|454.5|450.5|27
1611562730000|2021-01-25 08:18:50|454.49|450.49|454.42|450.42|454.58|450.58|454.42|450.42|21
1611562740000|2021-01-25 08:19:00|454.43|450.43|454.62|450.62|454.62|450.62|454.43|450.43|20
1611562750000|2021-01-25 08:19:10|454.61|450.61|455.4|451.4|455.42|451.42|454.61|450.61|16
1611562760000|2021-01-25 08:19:20|455.42|451.42|455.18|451.18|455.44|451.44|455.18|451.18|24
1611562770000|2021-01-25 08:19:30|455.14|451.14|455.25|451.25|455.35|451.35|455.14|451.14|16
1611562780000|2021-01-25 08:19:40|455.24|451.24|455.56|451.56|455.6|451.6|455.24|451.24|17
1611562790000|2021-01-25 08:19:50|455.59|451.59|455.53|451.53|455.6|451.6|455.52|451.52|18
1611562800000|2021-01-25 08:20:00|455.54|451.54|455.92|451.92|455.96|451.96|455.5|451.5|25
1611562810000|2021-01-25 08:20:10|455.93|451.93|456.21|452.21|456.31|452.31|455.92|451.92|18
1611562820000|2021-01-25 08:20:20|456.2|452.2|456.25|452.25|456.28|452.28|456.13|452.13|13
1611562830000|2021-01-25 08:20:30|456.26|452.26|456.05|452.05|456.26|452.26|456.05|452.05|13
1611562840000|2021-01-25 08:20:40|456.04|452.04|456.19|452.19|456.24|452.24|455.99|451.99|20
1611562850000|2021-01-25 08:20:50|456.18|452.18|455.94|451.94|456.32|452.32|455.94|451.94|18
1611562860000|2021-01-25 08:21:00|455.97|451.97|456.29|452.29|456.29|452.29|455.97|451.97|19
1611562870000|2021-01-25 08:21:10|456.28|452.28|456.07|452.07|456.28|452.28|456.04|452.04|27
1611562880000|2021-01-25 08:21:20|456.05|452.05|456.07|452.07|456.14|452.14|456.02|452.02|17
1611562890000|2021-01-25 08:21:30|456.06|452.06|455.95|451.95|456.06|452.06|455.95|451.95|12
1611562900000|2021-01-25 08:21:40|455.96|451.96|456.01|452.01|456.11|452.11|455.92|451.92|23
1611562910000|2021-01-25 08:21:50|456.02|452.02|455.46|451.46|456.02|452.02|455.44|451.44|20
1611562920000|2021-01-25 08:22:00|455.62|451.62|455.38|451.38|455.62|451.62|455.33|451.33|24
1611562930000|2021-01-25 08:22:10|455.4|451.4|455.35|451.35|455.43|451.43|455.33|451.33|26
1611562940000|2021-01-25 08:22:20|455.34|451.34|455.35|451.35|455.37|451.37|455.32|451.32|9
1611562950000|2021-01-25 08:22:30|455.34|451.34|455.14|451.14|455.35|451.35|455.04|451.04|16
1611562960000|2021-01-25 08:22:40|455.08|451.08|454.76|450.76|455.08|451.08|454.57|450.57|27
1611562970000|2021-01-25 08:22:50|454.38|450.38|453.84|449.84|454.43|450.43|453.84|449.84|33
1611562980000|2021-01-25 08:23:00|453.85|449.85|454.13|450.13|454.19|450.19|453.85|449.85|29
1611562990000|2021-01-25 08:23:10|454.14|450.14|454.39|450.39|454.63|450.63|454.11|450.11|29
1611563000000|2021-01-25 08:23:20|454.53|450.53|454.44|450.44|454.53|450.53|454.35|450.35|24
1611563010000|2021-01-25 08:23:30|454.48|450.48|454.73|450.73|454.73|450.73|454.43|450.43|25
1611563020000|2021-01-25 08:23:40|454.72|450.72|454.67|450.67|454.76|450.76|454.53|450.53|19
1611563030000|2021-01-25 08:23:50|454.66|450.66|454.62|450.62|454.66|450.66|454.48|450.48|24
1611563040000|2021-01-25 08:24:00|454.61|450.61|454.64|450.64|454.65|450.65|454.59|450.59|9
1611563050000|2021-01-25 08:24:10|454.63|450.63|455.09|451.09|455.09|451.09|454.63|450.63|22
1611563060000|2021-01-25 08:24:20|455.08|451.08|455.31|451.31|455.36|451.36|455.08|451.08|16
1611563070000|2021-01-25 08:24:30|455.3|451.3|455.21|451.21|455.3|451.3|455.21|451.21|8
1611563080000|2021-01-25 08:24:40|455.22|451.22|455.03|451.03|455.24|451.24|455.03|451.03|21
1611563090000|2021-01-25 08:24:50|455.04|451.04|454.98|450.98|455.04|451.04|454.98|450.98|6
1611563100000|2021-01-25 08:25:00|454.97|450.97|454.84|450.84|454.97|450.97|454.76|450.76|26
1611563110000|2021-01-25 08:25:10|454.87|450.87|454.97|450.97|455.01|451.01|454.85|450.85|14
1611563120000|2021-01-25 08:25:20|455.01|451.01|454.98|450.98|455.09|451.09|454.82|450.82|19
1611563130000|2021-01-25 08:25:30|454.97|450.97|455.01|451.01|455.05|451.05|454.9|450.9|12
1611563140000|2021-01-25 08:25:40|455.02|451.02|454.4|450.4|455.02|451.02|454.4|450.4|28
1611563150000|2021-01-25 08:25:50|454.43|450.43|454.42|450.42|454.65|450.65|454.34|450.34|23
1611563160000|2021-01-25 08:26:00|454.41|450.41|454.82|450.82|454.84|450.84|454.4|450.4|19
1611563170000|2021-01-25 08:26:10|454.86|450.86|455.02|451.02|455.03|451.03|454.86|450.86|10
1611563180000|2021-01-25 08:26:20|455.03|451.03|454.97|450.97|455.03|451.03|454.97|450.97|11
1611563190000|2021-01-25 08:26:30|455.13|451.13|454.96|450.96|455.14|451.14|454.96|450.96|14
1611563200000|2021-01-25 08:26:40|454.94|450.94|454.91|450.91|455.06|451.06|454.76|450.76|25
1611563210000|2021-01-25 08:26:50|454.85|450.85|455.03|451.03|455.11|451.11|454.82|450.82|24
1611563220000|2021-01-25 08:27:00|455.04|451.04|455.61|451.61|455.62|451.62|455.04|451.04|19
1611563230000|2021-01-25 08:27:10|455.6|451.6|455.55|451.55|455.62|451.62|455.51|451.51|16
1611563240000|2021-01-25 08:27:20|455.54|451.54|455.53|451.53|455.54|451.54|455.38|451.38|10
1611563250000|2021-01-25 08:27:30|455.52|451.52|455.39|451.39|455.53|451.53|455.39|451.39|17
1611563260000|2021-01-25 08:27:40|455.42|451.42|455.5|451.5|455.5|451.5|455.4|451.4|12
1611563270000|2021-01-25 08:27:50|455.49|451.49|455.53|451.53|455.53|451.53|455.48|451.48|8
1611563280000|2021-01-25 08:28:00|455.52|451.52|455.51|451.51|455.52|451.52|455.16|451.16|22
1611563290000|2021-01-25 08:28:10|455.45|451.45|455.32|451.32|455.51|451.51|455.32|451.32|22
1611563300000|2021-01-25 08:28:20|455.33|451.33|455.15|451.15|455.33|451.33|455.09|451.09|16
1611563310000|2021-01-25 08:28:30|455.14|451.14|454.62|450.62|455.15|451.15|454.62|450.62|31
1611563320000|2021-01-25 08:28:40|454.61|450.61|454.38|450.38|454.7|450.7|454.31|450.31|28
1611563330000|2021-01-25 08:28:50|454.37|450.37|454.12|450.12|454.66|450.66|453.88|449.88|17
1611563340000|2021-01-25 08:29:00|453.98|449.98|453.97|449.97|453.98|449.98|453.9|449.9|11
1611563350000|2021-01-25 08:29:10|453.96|449.96|453.92|449.92|453.97|449.97|453.92|449.92|6
1611563360000|2021-01-25 08:29:20|453.93|449.93|453.95|449.95|453.97|449.97|453.93|449.93|10
1611563370000|2021-01-25 08:29:30|453.94|449.94|453.92|449.92|453.98|449.98|453.89|449.89|18
1611563380000|2021-01-25 08:29:40|453.89|449.89|453.86|449.86|453.89|449.89|453.86|449.86|5
1611563390000|2021-01-25 08:29:50|453.84|449.84|453.72|449.72|453.84|449.84|453.72|449.72|17
1611563400000|2021-01-25 08:30:00|453.71|449.71|454.34|450.34|454.35|450.35|453.68|449.68|24
1611563410000|2021-01-25 08:30:10|454.35|450.35|454.3|450.3|454.36|450.36|454.2|450.2|24
1611563420000|2021-01-25 08:30:20|454.33|450.33|454.17|450.17|454.34|450.34|454.14|450.14|22
1611563430000|2021-01-25 08:30:30|454.16|450.16|454.03|450.03|454.16|450.16|453.94|449.94|22
1611563440000|2021-01-25 08:30:40|453.99|449.99|453.56|449.56|453.99|449.99|453.36|449.36|33
1611563450000|2021-01-25 08:30:50|453.54|449.54|453.43|449.43|453.87|449.87|453.41|449.41|29
1611563460000|2021-01-25 08:31:00|453.46|449.46|453.71|449.71|453.81|449.81|453.39|449.39|27
1611563470000|2021-01-25 08:31:10|453.72|449.72|453.44|449.44|453.72|449.72|453.44|449.44|30
1611563480000|2021-01-25 08:31:20|453.45|449.45|453.29|449.29|453.51|449.51|453.25|449.25|30
1611563490000|2021-01-25 08:31:30|453.3|449.3|453.31|449.31|453.37|449.37|453.26|449.26|35
1611563500000|2021-01-25 08:31:40|453.3|449.3|453.45|449.45|453.45|449.45|453.3|449.3|29
1611563510000|2021-01-25 08:31:50|453.41|449.41|453.72|449.72|453.72|449.72|453.35|449.35|26
1611563520000|2021-01-25 08:32:00|453.77|449.77|454.04|450.04|454.1|450.1|453.77|449.77|27
1611563530000|2021-01-25 08:32:10|454.06|450.06|454.21|450.21|454.24|450.24|454.04|450.04|26
1611563540000|2021-01-25 08:32:20|454.22|450.22|454.66|450.66|454.71|450.71|454.22|450.22|12
1611563550000|2021-01-25 08:32:30|454.69|450.69|454.77|450.77|454.78|450.78|454.69|450.69|23
1611563560000|2021-01-25 08:32:40|454.78|450.78|454.89|450.89|454.89|450.89|454.78|450.78|12
1611563570000|2021-01-25 08:32:50|454.88|450.88|454.88|450.88|454.89|450.89|454.87|450.87|19
1611563580000|2021-01-25 08:33:00|454.86|450.86|454.69|450.69|454.86|450.86|454.61|450.61|17
1611563590000|2021-01-25 08:33:10|454.7|450.7|454.69|450.69|454.78|450.78|454.65|450.65|19
1611563600000|2021-01-25 08:33:20|454.7|450.7|454.83|450.83|454.95|450.95|454.7|450.7|15
1611563610000|2021-01-25 08:33:30|454.82|450.82|454.9|450.9|454.9|450.9|454.81|450.81|11
1611563620000|2021-01-25 08:33:40|454.91|450.91|454.87|450.87|454.91|450.91|454.87|450.87|9
1611563630000|2021-01-25 08:33:50|454.88|450.88|454.7|450.7|454.88|450.88|454.7|450.7|16
1611563640000|2021-01-25 08:34:00|454.71|450.71|454.75|450.75|454.87|450.87|454.7|450.7|17
1611563650000|2021-01-25 08:34:10|454.74|450.74|454.81|450.81|454.83|450.83|454.65|450.65|18
1611563660000|2021-01-25 08:34:20|454.8|450.8|454.35|450.35|454.82|450.82|454.35|450.35|18
1611563670000|2021-01-25 08:34:30|454.33|450.33|454.4|450.4|454.47|450.47|454.29|450.29|28
1611563680000|2021-01-25 08:34:40|454.37|450.37|454.35|450.35|454.4|450.4|454.31|450.31|21
1611563690000|2021-01-25 08:34:50|454.36|450.36|453.95|449.95|454.37|450.37|453.95|449.95|17
1611563700000|2021-01-25 08:35:00|453.93|449.93|453.85|449.85|453.95|449.95|453.85|449.85|27
1611563710000|2021-01-25 08:35:10|453.84|449.84|454.04|450.04|454.04|450.04|453.84|449.84|23
1611563720000|2021-01-25 08:35:20|454|450|454.02|450.02|454.12|450.12|453.96|449.96|26
1611563730000|2021-01-25 08:35:30|454|450|453.97|449.97|454.02|450.02|453.92|449.92|20
1611563740000|2021-01-25 08:35:40|453.98|449.98|454.2|450.2|454.24|450.24|453.98|449.98|32
1611563750000|2021-01-25 08:35:50|454.17|450.17|454.04|450.04|454.17|450.17|454.02|450.02|22
1611563760000|2021-01-25 08:36:00|454.03|450.03|454.51|450.51|454.51|450.51|454.03|450.03|22
1611563770000|2021-01-25 08:36:10|454.52|450.52|454.89|450.89|455|451|454.52|450.52|27
1611563780000|2021-01-25 08:36:20|454.88|450.88|455.06|451.06|455.06|451.06|454.86|450.86|14
1611563790000|2021-01-25 08:36:30|455.07|451.07|455.18|451.18|455.32|451.32|455.07|451.07|22
1611563800000|2021-01-25 08:36:40|455.16|451.16|455.42|451.42|455.47|451.47|455.15|451.15|22
1611563810000|2021-01-25 08:36:50|455.43|451.43|455.52|451.52|455.53|451.53|455.42|451.42|24
1611563820000|2021-01-25 08:37:00|455.51|451.51|455.63|451.63|455.63|451.63|455.48|451.48|17
1611563830000|2021-01-25 08:37:10|455.64|451.64|455.34|451.34|455.64|451.64|455.34|451.34|15
1611563840000|2021-01-25 08:37:20|455.25|451.25|455.35|451.35|455.35|451.35|455.25|451.25|18
1611563850000|2021-01-25 08:37:30|455.39|451.39|455.35|451.35|455.45|451.45|455.35|451.35|19
1611563860000|2021-01-25 08:37:40|455.36|451.36|455.33|451.33|455.55|451.55|455.33|451.33|24
1611563870000|2021-01-25 08:37:50|455.32|451.32|455.47|451.47|455.49|451.49|455.32|451.32|18
1611563880000|2021-01-25 08:38:00|455.48|451.48|455.62|451.62|455.63|451.63|455.41|451.41|28
1611563890000|2021-01-25 08:38:10|455.63|451.63|455.62|451.62|455.63|451.63|455.62|451.62|2
1611563900000|2021-01-25 08:38:20|455.61|451.61|455.56|451.56|455.62|451.62|455.53|451.53|22
1611563910000|2021-01-25 08:38:30|455.55|451.55|455.44|451.44|455.56|451.56|455.36|451.36|25
1611563920000|2021-01-25 08:38:40|455.39|451.39|455.51|451.51|455.54|451.54|455.39|451.39|22
1611563930000|2021-01-25 08:38:50|455.47|451.47|455.34|451.34|455.47|451.47|455.31|451.31|15
1611563940000|2021-01-25 08:39:00|455.33|451.33|455.17|451.17|455.35|451.35|455.12|451.12|19
1611563950000|2021-01-25 08:39:10|455.19|451.19|455.31|451.31|455.32|451.32|455.19|451.19|11
1611563960000|2021-01-25 08:39:20|455.32|451.32|455.2|451.2|455.37|451.37|455.2|451.2|13
1611563970000|2021-01-25 08:39:30|455.19|451.19|455.24|451.24|455.24|451.24|455.18|451.18|12
1611563980000|2021-01-25 08:39:40|455.25|451.25|455.24|451.24|455.27|451.27|455.24|451.24|7
1611563990000|2021-01-25 08:39:50|455.3|451.3|455.15|451.15|455.31|451.31|455.14|451.14|11
1611564000000|2021-01-25 08:40:00|455.16|451.16|455.09|451.09|455.33|451.33|455.09|451.09|16
1611564010000|2021-01-25 08:40:10|455.16|451.16|455.2|451.2|455.2|451.2|455.15|451.15|8
1611564020000|2021-01-25 08:40:20|455.19|451.19|455.18|451.18|455.19|451.19|455.18|451.18|8
1611564030000|2021-01-25 08:40:30|455.12|451.12|454.88|450.88|455.12|451.12|454.87|450.87|21
1611564040000|2021-01-25 08:40:40|454.9|450.9|454.91|450.91|454.92|450.92|454.89|450.89|16
1611564050000|2021-01-25 08:40:50|454.92|450.92|454.83|450.83|454.96|450.96|454.78|450.78|24
1611564060000|2021-01-25 08:41:00|454.84|450.84|454.97|450.97|454.97|450.97|454.8|450.8|15
1611564070000|2021-01-25 08:41:10|454.96|450.96|454.94|450.94|455.01|451.01|454.93|450.93|21
1611564080000|2021-01-25 08:41:20|454.95|450.95|454.91|450.91|454.97|450.97|454.89|450.89|21
1611564090000|2021-01-25 08:41:30|454.9|450.9|454.89|450.89|454.93|450.93|454.88|450.88|11
1611564100000|2021-01-25 08:41:40|454.88|450.88|454.85|450.85|454.91|450.91|454.76|450.76|23
1611564110000|2021-01-25 08:41:50|454.88|450.88|454.88|450.88|454.89|450.89|454.85|450.85|21
1611564120000|2021-01-25 08:42:00|454.86|450.86|454.91|450.91|454.94|450.94|454.86|450.86|17
1611564130000|2021-01-25 08:42:10|454.9|450.9|454.88|450.88|454.91|450.91|454.88|450.88|7
1611564140000|2021-01-25 08:42:20|454.91|450.91|454.93|450.93|454.94|450.94|454.89|450.89|16
1611564150000|2021-01-25 08:42:30|454.92|450.92|454.93|450.93|454.95|450.95|454.87|450.87|15
1611564160000|2021-01-25 08:42:40|454.94|450.94|454.94|450.94|454.96|450.96|454.94|450.94|11
1611564170000|2021-01-25 08:42:50|454.95|450.95|454.93|450.93|454.98|450.98|454.93|450.93|11
1611564180000|2021-01-25 08:43:00|454.97|450.97|454.94|450.94|454.97|450.97|454.83|450.83|18
1611564190000|2021-01-25 08:43:10|454.93|450.93|454.89|450.89|454.94|450.94|454.89|450.89|22
1611564200000|2021-01-25 08:43:20|454.9|450.9|454.9|450.9|454.93|450.93|454.9|450.9|15
1611564210000|2021-01-25 08:43:30|454.91|450.91|454.83|450.83|454.91|450.91|454.79|450.79|16
1611564220000|2021-01-25 08:43:40|454.84|450.84|454.97|450.97|455|451|454.84|450.84|15
1611564230000|2021-01-25 08:43:50|454.95|450.95|454.95|450.95|454.97|450.97|454.94|450.94|5
1611564240000|2021-01-25 08:44:00|454.96|450.96|454.94|450.94|454.96|450.96|454.92|450.92|13
1611564250000|2021-01-25 08:44:10|454.93|450.93|454.88|450.88|454.93|450.93|454.84|450.84|14
1611564260000|2021-01-25 08:44:20|454.87|450.87|455.03|451.03|455.03|451.03|454.87|450.87|9
1611564270000|2021-01-25 08:44:30|455.04|451.04|455.04|451.04|455.04|451.04|455.04|451.04|1
1611564290000|2021-01-25 08:44:50|455.09|451.09|455.08|451.08|455.09|451.09|455.06|451.06|6
1611564300000|2021-01-25 08:45:00|455.09|451.09|455.03|451.03|455.09|451.09|455.01|451.01|22
1611564310000|2021-01-25 08:45:10|455.07|451.07|455.07|451.07|455.08|451.08|455|451|15
1611564320000|2021-01-25 08:45:20|455.01|451.01|454.85|450.85|455.03|451.03|454.83|450.83|16
1611564330000|2021-01-25 08:45:30|454.84|450.84|454.88|450.88|454.88|450.88|454.83|450.83|7
1611564340000|2021-01-25 08:45:40|454.86|450.86|454.93|450.93|454.93|450.93|454.84|450.84|9
1611564350000|2021-01-25 08:45:50|454.86|450.86|454.93|450.93|454.93|450.93|454.86|450.86|10
1611564360000|2021-01-25 08:46:00|454.94|450.94|454.99|450.99|455.02|451.02|454.94|450.94|10
1611564370000|2021-01-25 08:46:10|454.96|450.96|454.96|450.96|455.01|451.01|454.96|450.96|8
1611564380000|2021-01-25 08:46:20|454.94|450.94|454.95|450.95|454.96|450.96|454.83|450.83|15
1611564390000|2021-01-25 08:46:30|454.96|450.96|455.04|451.04|455.11|451.11|454.96|450.96|16
1611564400000|2021-01-25 08:46:40|455.03|451.03|455.02|451.02|455.05|451.05|455.02|451.02|11
1611564410000|2021-01-25 08:46:50|455.01|451.01|454.91|450.91|455.02|451.02|454.9|450.9|16
1611564420000|2021-01-25 08:47:00|454.9|450.9|454.95|450.95|454.96|450.96|454.9|450.9|17
1611564430000|2021-01-25 08:47:10|454.96|450.96|454.9|450.9|454.98|450.98|454.9|450.9|17
1611564440000|2021-01-25 08:47:20|454.89|450.89|454.89|450.89|454.9|450.9|454.87|450.87|11
1611564450000|2021-01-25 08:47:30|454.9|450.9|454.88|450.88|454.9|450.9|454.86|450.86|7
1611564460000|2021-01-25 08:47:40|454.86|450.86|454.82|450.82|454.89|450.89|454.82|450.82|9
1611564470000|2021-01-25 08:47:50|454.83|450.83|454.85|450.85|454.92|450.92|454.83|450.83|19
1611564480000|2021-01-25 08:48:00|454.86|450.86|455.02|451.02|455.03|451.03|454.86|450.86|11
1611564490000|2021-01-25 08:48:10|454.99|450.99|454.82|450.82|454.99|450.99|454.82|450.82|23
1611564500000|2021-01-25 08:48:20|454.83|450.83|454.64|450.64|454.85|450.85|454.61|450.61|12
1611564510000|2021-01-25 08:48:30|454.66|450.66|454.64|450.64|454.66|450.66|454.64|450.64|4
1611564520000|2021-01-25 08:48:40|454.61|450.61|454.63|450.63|454.63|450.63|454.52|450.52|9
1611564530000|2021-01-25 08:48:50|454.68|450.68|454.68|450.68|454.73|450.73|454.63|450.63|11
1611564540000|2021-01-25 08:49:00|454.61|450.61|454.56|450.56|454.62|450.62|454.52|450.52|12
1611564550000|2021-01-25 08:49:10|454.55|450.55|454.76|450.76|454.78|450.78|454.55|450.55|19
1611564560000|2021-01-25 08:49:20|454.78|450.78|454.75|450.75|454.78|450.78|454.75|450.75|3
1611564570000|2021-01-25 08:49:30|454.71|450.71|454.65|450.65|454.71|450.71|454.61|450.61|13
1611564580000|2021-01-25 08:49:40|454.6|450.6|454.51|450.51|454.61|450.61|454.48|450.48|12
1611564590000|2021-01-25 08:49:50|454.52|450.52|454.56|450.56|454.6|450.6|454.52|450.52|7
1611564600000|2021-01-25 08:50:00|454.57|450.57|454.94|450.94|454.96|450.96|454.57|450.57|17
1611564610000|2021-01-25 08:50:10|454.93|450.93|454.94|450.94|454.94|450.94|454.93|450.93|2
1611564620000|2021-01-25 08:50:20|454.95|450.95|455.02|451.02|455.07|451.07|454.94|450.94|14
1611564630000|2021-01-25 08:50:30|454.98|450.98|455.08|451.08|455.1|451.1|454.98|450.98|8
1611564640000|2021-01-25 08:50:40|455.3|451.3|455.26|451.26|455.3|451.3|455.23|451.23|16
1611564650000|2021-01-25 08:50:50|455.25|451.25|455.18|451.18|455.31|451.31|455.18|451.18|14
1611564660000|2021-01-25 08:51:00|455.17|451.17|454.85|450.85|455.17|451.17|454.85|450.85|13
1611564670000|2021-01-25 08:51:10|454.83|450.83|454.78|450.78|454.83|450.83|454.78|450.78|5
1611564680000|2021-01-25 08:51:20|454.77|450.77|454.65|450.65|454.77|450.77|454.64|450.64|9
1611564690000|2021-01-25 08:51:30|454.66|450.66|454.7|450.7|454.7|450.7|454.65|450.65|6
1611564700000|2021-01-25 08:51:40|454.68|450.68|454.68|450.68|454.7|450.7|454.67|450.67|4
1611564710000|2021-01-25 08:51:50|454.66|450.66|454.62|450.62|454.66|450.66|454.61|450.61|3
1611564720000|2021-01-25 08:52:00|454.65|450.65|454.15|450.15|454.65|450.65|454.15|450.15|21
1611564730000|2021-01-25 08:52:10|454.18|450.18|454.26|450.26|454.27|450.27|454.18|450.18|12
1611564740000|2021-01-25 08:52:20|454.25|450.25|454.21|450.21|454.31|450.31|454.17|450.17|9
1611564750000|2021-01-25 08:52:30|454.2|450.2|453.94|449.94|454.21|450.21|453.94|449.94|24
1611564760000|2021-01-25 08:52:40|453.95|449.95|454.23|450.23|454.34|450.34|453.95|449.95|26
1611564770000|2021-01-25 08:52:50|454.17|450.17|454.4|450.4|454.4|450.4|454.17|450.17|13
1611564780000|2021-01-25 08:53:00|454.39|450.39|454.31|450.31|454.4|450.4|454.27|450.27|24
1611564790000|2021-01-25 08:53:10|454.3|450.3|454.34|450.34|454.34|450.34|454.29|450.29|11
1611564800000|2021-01-25 08:53:20|454.33|450.33|454.38|450.38|454.4|450.4|454.33|450.33|4
1611564810000|2021-01-25 08:53:30|454.4|450.4|454.51|450.51|454.52|450.52|454.4|450.4|6
1611564820000|2021-01-25 08:53:40|454.5|450.5|454.46|450.46|454.5|450.5|454.46|450.46|5
1611564830000|2021-01-25 08:53:50|454.38|450.38|454.47|450.47|454.47|450.47|454.38|450.38|9
1611564840000|2021-01-25 08:54:00|454.48|450.48|454.53|450.53|454.54|450.54|454.48|450.48|5
1611564850000|2021-01-25 08:54:10|454.57|450.57|454.85|450.85|454.85|450.85|454.57|450.57|12
1611564860000|2021-01-25 08:54:20|454.84|450.84|455.61|451.61|455.61|451.61|454.84|450.84|20
1611564870000|2021-01-25 08:54:30|455.67|451.67|455.8|451.8|455.8|451.8|455.66|451.66|25
1611564880000|2021-01-25 08:54:40|455.79|451.79|455.79|451.79|455.8|451.8|455.78|451.78|5
1611564890000|2021-01-25 08:54:50|455.78|451.78|455.6|451.6|455.78|451.78|455.6|451.6|15
1611564900000|2021-01-25 08:55:00|455.58|451.58|455.6|451.6|455.61|451.61|455.33|451.33|21
1611564910000|2021-01-25 08:55:10|455.58|451.58|455.61|451.61|455.63|451.63|455.58|451.58|5
1611564920000|2021-01-25 08:55:20|455.62|451.62|455.61|451.61|455.63|451.63|455.61|451.61|8
1611564930000|2021-01-25 08:55:30|455.62|451.62|455.39|451.39|455.62|451.62|455.39|451.39|17
1611564940000|2021-01-25 08:55:40|455.32|451.32|455.26|451.26|455.37|451.37|455.26|451.26|14
1611564950000|2021-01-25 08:55:50|455.25|451.25|455.19|451.19|455.26|451.26|455.17|451.17|16
1611564960000|2021-01-25 08:56:00|455.17|451.17|455.16|451.16|455.19|451.19|455.16|451.16|9
1611564970000|2021-01-25 08:56:10|455.12|451.12|454.87|450.87|455.12|451.12|454.76|450.76|15
1611564980000|2021-01-25 08:56:20|454.88|450.88|454.78|450.78|454.88|450.88|454.77|450.77|17
1611564990000|2021-01-25 08:56:30|454.77|450.77|454.51|450.51|454.81|450.81|454.51|450.51|13
1611565000000|2021-01-25 08:56:40|454.58|450.58|454.63|450.63|454.63|450.63|454.5|450.5|14
1611565010000|2021-01-25 08:56:50|454.65|450.65|454.75|450.75|454.75|450.75|454.65|450.65|6
1611565020000|2021-01-25 08:57:00|454.74|450.74|454.92|450.92|454.93|450.93|454.73|450.73|21
1611565030000|2021-01-25 08:57:10|454.93|450.93|454.94|450.94|454.96|450.96|454.93|450.93|5
1611565040000|2021-01-25 08:57:20|454.95|450.95|454.96|450.96|455|451|454.95|450.95|9
1611565050000|2021-01-25 08:57:30|454.97|450.97|454.99|450.99|454.99|450.99|454.96|450.96|9
1611565060000|2021-01-25 08:57:40|454.98|450.98|455|451|455.03|451.03|454.98|450.98|11
1611565070000|2021-01-25 08:57:50|454.99|450.99|455.22|451.22|455.22|451.22|454.95|450.95|17
1611565080000|2021-01-25 08:58:00|455.18|451.18|455.26|451.26|455.27|451.27|455.16|451.16|11
1611565090000|2021-01-25 08:58:10|455.23|451.23|454.99|450.99|455.23|451.23|454.95|450.95|13
1611565100000|2021-01-25 08:58:20|455|451|455.02|451.02|455.02|451.02|455|451|7
1611565110000|2021-01-25 08:58:30|455.04|451.04|455.21|451.21|455.21|451.21|455|451|16
1611565120000|2021-01-25 08:58:40|455.24|451.24|455.08|451.08|455.24|451.24|455.05|451.05|15
1611565130000|2021-01-25 08:58:50|455.11|451.11|455.15|451.15|455.16|451.16|455.1|451.1|7
1611565140000|2021-01-25 08:59:00|455.16|451.16|455.13|451.13|455.16|451.16|455.13|451.13|4
1611565150000|2021-01-25 08:59:10|455.15|451.15|455.21|451.21|455.21|451.21|455.14|451.14|4
1611565160000|2021-01-25 08:59:20|455.16|451.16|455.16|451.16|455.16|451.16|455.16|451.16|1
1611565170000|2021-01-25 08:59:30|455.15|451.15|455.15|451.15|455.15|451.15|455.15|451.15|1
1611565180000|2021-01-25 08:59:40|455.16|451.16|455.15|451.15|455.16|451.16|455.15|451.15|2
1611565190000|2021-01-25 08:59:50|455.16|451.16|455.16|451.16|455.19|451.19|455.16|451.16|3
1611565200000|2021-01-25 09:00:00|455.19|451.19|455.27|451.27|455.29|451.29|455.19|451.19|8
1611565210000|2021-01-25 09:00:10|455.26|451.26|455.25|451.25|455.27|451.27|455.19|451.19|15
1611565220000|2021-01-25 09:00:20|455.26|451.26|455.03|451.03|455.26|451.26|454.99|450.99|17
1611565230000|2021-01-25 09:00:30|455.04|451.04|455.1|451.1|455.1|451.1|454.98|450.98|19
1611565240000|2021-01-25 09:00:40|455.09|451.09|455.11|451.11|455.12|451.12|455.04|451.04|9
1611565250000|2021-01-25 09:00:50|455.1|451.1|455.1|451.1|455.11|451.11|455.09|451.09|5
1611565260000|2021-01-25 09:01:00|455.13|451.13|455.37|451.37|455.38|451.38|455.13|451.13|11
1611565270000|2021-01-25 09:01:10|455.38|451.38|455.38|451.38|455.41|451.41|455.36|451.36|12
1611565280000|2021-01-25 09:01:20|455.39|451.39|455.3|451.3|455.4|451.4|455.3|451.3|22
1611565290000|2021-01-25 09:01:30|455.32|451.32|455.3|451.3|455.32|451.32|455.3|451.3|5
1611565300000|2021-01-25 09:01:40|455.25|451.25|455.25|451.25|455.28|451.28|455.25|451.25|12
1611565310000|2021-01-25 09:01:50|455.23|451.23|455.28|451.28|455.29|451.29|455.23|451.23|22
1611565320000|2021-01-25 09:02:00|455.29|451.29|455.33|451.33|455.39|451.39|455.25|451.25|13
1611565330000|2021-01-25 09:02:10|455.32|451.32|455.3|451.3|455.33|451.33|455.3|451.3|11
1611565340000|2021-01-25 09:02:20|455.29|451.29|455.29|451.29|455.3|451.3|455.26|451.26|16
1611565350000|2021-01-25 09:02:30|455.3|451.3|455.26|451.26|455.3|451.3|455.24|451.24|11
1611565360000|2021-01-25 09:02:40|455.24|451.24|455.2|451.2|455.26|451.26|455.19|451.19|14
1611565370000|2021-01-25 09:02:50|455.21|451.21|455.28|451.28|455.3|451.3|455.2|451.2|18
1611565380000|2021-01-25 09:03:00|455.29|451.29|455.22|451.22|455.29|451.29|455.15|451.15|20
1611565390000|2021-01-25 09:03:10|455.17|451.17|455.21|451.21|455.21|451.21|455.12|451.12|10
1611565400000|2021-01-25 09:03:20|455.18|451.18|455.18|451.18|455.2|451.2|455.16|451.16|9
1611565410000|2021-01-25 09:03:30|455.19|451.19|455.28|451.28|455.31|451.31|455.19|451.19|12
1611565420000|2021-01-25 09:03:40|455.31|451.31|455.38|451.38|455.38|451.38|455.31|451.31|22
1611565430000|2021-01-25 09:03:50|455.37|451.37|455.39|451.39|455.4|451.4|455.36|451.36|14
1611565440000|2021-01-25 09:04:00|455.38|451.38|455.35|451.35|455.38|451.38|455.24|451.24|20
1611565450000|2021-01-25 09:04:10|455.31|451.31|455.29|451.29|455.35|451.35|455.28|451.28|12
1611565460000|2021-01-25 09:04:20|455.28|451.28|455.3|451.3|455.31|451.31|455.27|451.27|11
1611565470000|2021-01-25 09:04:30|455.31|451.31|455.22|451.22|455.31|451.31|455.21|451.21|11
1611565480000|2021-01-25 09:04:40|455.21|451.21|455.29|451.29|455.3|451.3|455.21|451.21|22
1611565490000|2021-01-25 09:04:50|455.28|451.28|455.34|451.34|455.34|451.34|455.25|451.25|13
1611565500000|2021-01-25 09:05:00|455.33|451.33|455.4|451.4|455.4|451.4|455.33|451.33|11
1611565510000|2021-01-25 09:05:10|455.39|451.39|455.38|451.38|455.41|451.41|455.38|451.38|10
1611565520000|2021-01-25 09:05:20|455.39|451.39|455.39|451.39|455.39|451.39|455.39|451.39|1
1611565540000|2021-01-25 09:05:40|455.38|451.38|455.46|451.46|455.46|451.46|455.37|451.37|9
1611565550000|2021-01-25 09:05:50|455.44|451.44|455.36|451.36|455.45|451.45|455.36|451.36|7
1611565560000|2021-01-25 09:06:00|455.33|451.33|455.17|451.17|455.33|451.33|455.08|451.08|23
1611565570000|2021-01-25 09:06:10|455.18|451.18|455.32|451.32|455.37|451.37|455.17|451.17|21
1611565580000|2021-01-25 09:06:20|455.33|451.33|455.33|451.33|455.35|451.35|455.31|451.31|14
1611565590000|2021-01-25 09:06:30|455.35|451.35|455.34|451.34|455.36|451.36|455.34|451.34|3
1611565600000|2021-01-25 09:06:40|455.35|451.35|455.34|451.34|455.39|451.39|455.34|451.34|11
1611565610000|2021-01-25 09:06:50|455.36|451.36|455.34|451.34|455.36|451.36|455.34|451.34|2
1611565620000|2021-01-25 09:07:00|455.35|451.35|455.22|451.22|455.35|451.35|455.19|451.19|14
1611565630000|2021-01-25 09:07:10|455.24|451.24|455.15|451.15|455.24|451.24|455.15|451.15|12
1611565640000|2021-01-25 09:07:20|455.13|451.13|455.16|451.16|455.2|451.2|455.13|451.13|7
1611565650000|2021-01-25 09:07:30|455.17|451.17|455.17|451.17|455.17|451.17|455.17|451.17|1
1611565660000|2021-01-25 09:07:40|455.12|451.12|455.06|451.06|455.12|451.12|455.03|451.03|6
1611565670000|2021-01-25 09:07:50|455.05|451.05|455.11|451.11|455.12|451.12|455.05|451.05|9
1611565690000|2021-01-25 09:08:10|455.1|451.1|455.11|451.11|455.11|451.11|455.06|451.06|8
1611565700000|2021-01-25 09:08:20|455.12|451.12|455.26|451.26|455.26|451.26|455.12|451.12|10
1611565710000|2021-01-25 09:08:30|455.28|451.28|455.37|451.37|455.38|451.38|455.26|451.26|16
1611565720000|2021-01-25 09:08:40|455.36|451.36|455.39|451.39|455.39|451.39|455.35|451.35|8
1611565730000|2021-01-25 09:08:50|455.4|451.4|455.26|451.26|455.4|451.4|455.26|451.26|16
1611565740000|2021-01-25 09:09:00|455.27|451.27|455.26|451.26|455.33|451.33|455.19|451.19|18
1611565750000|2021-01-25 09:09:10|455.23|451.23|454.83|450.83|455.23|451.23|454.79|450.79|24
1611565760000|2021-01-25 09:09:20|454.84|450.84|454.77|450.77|454.94|450.94|454.69|450.69|25
1611565770000|2021-01-25 09:09:30|454.87|450.87|454.81|450.81|454.88|450.88|454.65|450.65|29
1611565780000|2021-01-25 09:09:40|454.8|450.8|454.72|450.72|454.8|450.8|454.69|450.69|16
1611565790000|2021-01-25 09:09:50|454.76|450.76|454.59|450.59|454.76|450.76|454.58|450.58|5
1611565800000|2021-01-25 09:10:00|454.6|450.6|454.61|450.61|454.62|450.62|454.59|450.59|8
1611565810000|2021-01-25 09:10:10|454.6|450.6|454.58|450.58|454.61|450.61|454.51|450.51|13
1611565820000|2021-01-25 09:10:20|454.39|450.39|454.31|450.31|454.39|450.39|454.2|450.2|23
1611565830000|2021-01-25 09:10:30|454.24|450.24|454.41|450.41|454.45|450.45|454.13|450.13|23
1611565840000|2021-01-25 09:10:40|454.4|450.4|454.32|450.32|454.4|450.4|454.26|450.26|21
1611565850000|2021-01-25 09:10:50|454.27|450.27|454.48|450.48|454.54|450.54|454.27|450.27|17
1611565860000|2021-01-25 09:11:00|454.45|450.45|454.55|450.55|454.67|450.67|454.44|450.44|24
1611565870000|2021-01-25 09:11:10|454.6|450.6|454.56|450.56|454.63|450.63|454.52|450.52|24
1611565880000|2021-01-25 09:11:20|454.54|450.54|454.58|450.58|454.58|450.58|454.53|450.53|6
1611565890000|2021-01-25 09:11:30|454.59|450.59|454.59|450.59|454.59|450.59|454.58|450.58|7
1611565900000|2021-01-25 09:11:40|454.58|450.58|454.6|450.6|454.6|450.6|454.58|450.58|9
1611565910000|2021-01-25 09:11:50|454.59|450.59|454.79|450.79|454.79|450.79|454.59|450.59|8
1611565920000|2021-01-25 09:12:00|454.83|450.83|455.01|451.01|455.01|451.01|454.83|450.83|16
1611565930000|2021-01-25 09:12:10|455.02|451.02|455.03|451.03|455.04|451.04|455.02|451.02|6
1611565940000|2021-01-25 09:12:20|455.02|451.02|454.97|450.97|455.07|451.07|454.97|450.97|11
1611565950000|2021-01-25 09:12:30|454.89|450.89|454.92|450.92|454.98|450.98|454.89|450.89|25
1611565960000|2021-01-25 09:12:40|454.94|450.94|455|451|455|451|454.9|450.9|12
1611565970000|2021-01-25 09:12:50|455.01|451.01|455.18|451.18|455.21|451.21|455.01|451.01|20
1611565980000|2021-01-25 09:13:00|455.17|451.17|455.14|451.14|455.2|451.2|455.11|451.11|14
1611565990000|2021-01-25 09:13:10|455.13|451.13|455.16|451.16|455.16|451.16|455.05|451.05|15
1611566000000|2021-01-25 09:13:20|455.13|451.13|454.94|450.94|455.13|451.13|454.92|450.92|13
1611566010000|2021-01-25 09:13:30|454.92|450.92|454.85|450.85|454.92|450.92|454.85|450.85|18
1611566020000|2021-01-25 09:13:40|454.83|450.83|454.75|450.75|454.88|450.88|454.75|450.75|15
1611566030000|2021-01-25 09:13:50|454.76|450.76|454.72|450.72|454.76|450.76|454.71|450.71|8
1611566040000|2021-01-25 09:14:00|454.77|450.77|454.71|450.71|454.82|450.82|454.68|450.68|13
1611566050000|2021-01-25 09:14:10|454.65|450.65|454.66|450.66|454.66|450.66|454.65|450.65|2
1611566060000|2021-01-25 09:14:20|454.67|450.67|454.69|450.69|454.74|450.74|454.67|450.67|11
1611566070000|2021-01-25 09:14:30|454.65|450.65|454.64|450.64|454.67|450.67|454.61|450.61|7
1611566080000|2021-01-25 09:14:40|454.66|450.66|454.7|450.7|454.7|450.7|454.66|450.66|4
1611566090000|2021-01-25 09:14:50|454.73|450.73|454.75|450.75|454.75|450.75|454.71|450.71|9
1611566100000|2021-01-25 09:15:00|454.73|450.73|455.07|451.07|455.07|451.07|454.73|450.73|12
1611566110000|2021-01-25 09:15:10|455.09|451.09|455.05|451.05|455.11|451.11|455.04|451.04|6
1611566120000|2021-01-25 09:15:20|455.1|451.1|455|451|455.1|451.1|454.94|450.94|13
1611566130000|2021-01-25 09:15:30|455.01|451.01|455.02|451.02|455.02|451.02|454.94|450.94|10
1611566140000|2021-01-25 09:15:40|454.97|450.97|455.09|451.09|455.09|451.09|454.97|450.97|9
1611566150000|2021-01-25 09:15:50|455.11|451.11|455.14|451.14|455.14|451.14|455.1|451.1|4
1611566160000|2021-01-25 09:16:00|455.09|451.09|455.01|451.01|455.09|451.09|455|451|9
1611566170000|2021-01-25 09:16:10|455.02|451.02|454.76|450.76|455.02|451.02|454.74|450.74|11
1611566180000|2021-01-25 09:16:20|454.75|450.75|454.72|450.72|454.75|450.75|454.7|450.7|13
1611566190000|2021-01-25 09:16:30|454.7|450.7|454.59|450.59|454.75|450.75|454.57|450.57|23
1611566200000|2021-01-25 09:16:40|454.58|450.58|454.55|450.55|454.61|450.61|454.55|450.55|13
1611566210000|2021-01-25 09:16:50|454.5|450.5|454.51|450.51|454.51|450.51|454.5|450.5|2
1611566220000|2021-01-25 09:17:00|454.53|450.53|454.58|450.58|454.58|450.58|454.53|450.53|5
1611566230000|2021-01-25 09:17:10|454.54|450.54|454.33|450.33|454.58|450.58|454.33|450.33|19
1611566240000|2021-01-25 09:17:20|454.3|450.3|454.06|450.06|454.3|450.3|454.06|450.06|19
1611566250000|2021-01-25 09:17:30|454.07|450.07|454.09|450.09|454.12|450.12|454.03|450.03|21
1611566260000|2021-01-25 09:17:40|454.06|450.06|453.97|449.97|454.06|450.06|453.92|449.92|16
1611566270000|2021-01-25 09:17:50|454|450|454.02|450.02|454.03|450.03|454|450|9
1611566280000|2021-01-25 09:18:00|454.01|450.01|453.62|449.62|454.01|450.01|453.6|449.6|15
1611566290000|2021-01-25 09:18:10|453.63|449.63|453.43|449.43|453.63|449.63|453.42|449.42|12
1611566300000|2021-01-25 09:18:20|453.42|449.42|453.36|449.36|453.44|449.44|453.32|449.32|12
1611566310000|2021-01-25 09:18:30|453.35|449.35|453.41|449.41|453.41|449.41|453.29|449.29|21
1611566320000|2021-01-25 09:18:40|453.4|449.4|453.34|449.34|453.46|449.46|453.33|449.33|22
1611566330000|2021-01-25 09:18:50|453.35|449.35|453.52|449.52|453.52|449.52|453.33|449.33|15
1611566340000|2021-01-25 09:19:00|453.46|449.46|453.41|449.41|453.52|449.52|453.4|449.4|20
1611566350000|2021-01-25 09:19:10|453.4|449.4|453.16|449.16|453.41|449.41|453.14|449.14|20
1611566360000|2021-01-25 09:19:20|453.15|449.15|453.15|449.15|453.17|449.17|453.15|449.15|14
1611566370000|2021-01-25 09:19:30|453.17|449.17|453.19|449.19|453.19|449.19|453.16|449.16|18
1611566380000|2021-01-25 09:19:40|453.2|449.2|453.22|449.22|453.3|449.3|453.2|449.2|8
1611566390000|2021-01-25 09:19:50|453.21|449.21|453.15|449.15|453.21|449.21|453.12|449.12|15
1611566400000|2021-01-25 09:20:00|453.18|449.18|453.21|449.21|453.27|449.27|453.14|449.14|25
1611566410000|2021-01-25 09:20:10|453.22|449.22|453.25|449.25|453.26|449.26|453.16|449.16|19
1611566420000|2021-01-25 09:20:20|453.24|449.24|453.13|449.13|453.27|449.27|453.13|449.13|12
1611566430000|2021-01-25 09:20:30|453.12|449.12|453|449|453.19|449.19|452.95|448.95|19
1611566440000|2021-01-25 09:20:40|453.03|449.03|453.04|449.04|453.19|449.19|452.88|448.88|23
1611566450000|2021-01-25 09:20:50|453.07|449.07|453.09|449.09|453.11|449.11|453.02|449.02|18
1611566460000|2021-01-25 09:21:00|453.02|449.02|453|449|453.04|449.04|452.9|448.9|19
1611566470000|2021-01-25 09:21:10|452.99|448.99|452.77|448.77|453.08|449.08|452.73|448.73|21
1611566480000|2021-01-25 09:21:20|452.81|448.81|452.89|448.89|452.94|448.94|452.77|448.77|22
1611566490000|2021-01-25 09:21:30|452.9|448.9|452.9|448.9|452.9|448.9|452.8|448.8|9
1611566500000|2021-01-25 09:21:40|452.91|448.91|453.14|449.14|453.2|449.2|452.74|448.74|13
1611566510000|2021-01-25 09:21:50|453.08|449.08|452.99|448.99|453.08|449.08|452.89|448.89|21
1611566520000|2021-01-25 09:22:00|452.89|448.89|453.04|449.04|453.09|449.09|452.89|448.89|25
1611566530000|2021-01-25 09:22:10|453.03|449.03|452.95|448.95|453.03|449.03|452.85|448.85|15
1611566540000|2021-01-25 09:22:20|452.93|448.93|452.82|448.82|452.95|448.95|452.82|448.82|9
1611566550000|2021-01-25 09:22:30|452.83|448.83|452.91|448.91|452.96|448.96|452.8|448.8|27
1611566560000|2021-01-25 09:22:40|452.88|448.88|452.88|448.88|453.03|449.03|452.87|448.87|11
1611566570000|2021-01-25 09:22:50|452.89|448.89|452.78|448.78|452.97|448.97|452.77|448.77|17
1611566580000|2021-01-25 09:23:00|452.77|448.77|452.77|448.77|452.84|448.84|452.74|448.74|11
1611566590000|2021-01-25 09:23:10|452.78|448.78|453|449|453|449|452.78|448.78|14
1611566600000|2021-01-25 09:23:20|452.99|448.99|453.07|449.07|453.07|449.07|452.97|448.97|9
1611566610000|2021-01-25 09:23:30|453.06|449.06|452.92|448.92|453.07|449.07|452.88|448.88|21
1611566620000|2021-01-25 09:23:40|452.93|448.93|453.02|449.02|453.02|449.02|452.88|448.88|13
1611566630000|2021-01-25 09:23:50|453.01|449.01|453.24|449.24|453.24|449.24|453|449|14
1611566640000|2021-01-25 09:24:00|453.23|449.23|453.06|449.06|453.27|449.27|452.96|448.96|25
1611566650000|2021-01-25 09:24:10|453.09|449.09|452.96|448.96|453.1|449.1|452.95|448.95|18
1611566660000|2021-01-25 09:24:20|452.95|448.95|452.87|448.87|452.97|448.97|452.87|448.87|16
1611566670000|2021-01-25 09:24:30|452.93|448.93|453.03|449.03|453.06|449.06|452.88|448.88|17
1611566680000|2021-01-25 09:24:40|453.04|449.04|453.03|449.03|453.04|449.04|452.94|448.94|9
1611566690000|2021-01-25 09:24:50|453.01|449.01|453.03|449.03|453.03|449.03|453.01|449.01|2
1611566700000|2021-01-25 09:25:00|453|449|453.38|449.38|453.39|449.39|453|449|21
1611566710000|2021-01-25 09:25:10|453.36|449.36|453.23|449.23|453.45|449.45|453.22|449.22|18
1611566720000|2021-01-25 09:25:20|453.25|449.25|453.26|449.26|453.28|449.28|453.24|449.24|17
1611566730000|2021-01-25 09:25:30|453.25|449.25|453.21|449.21|453.26|449.26|453.18|449.18|16
1611566740000|2021-01-25 09:25:40|453.2|449.2|452.99|448.99|453.2|449.2|452.96|448.96|19
1611566750000|2021-01-25 09:25:50|453.05|449.05|453.1|449.1|453.1|449.1|452.98|448.98|22
1611566760000|2021-01-25 09:26:00|453.09|449.09|452.92|448.92|453.09|449.09|452.89|448.89|22
1611566770000|2021-01-25 09:26:10|452.89|448.89|452.95|448.95|452.95|448.95|452.88|448.88|10
1611566780000|2021-01-25 09:26:20|452.93|448.93|452.92|448.92|452.95|448.95|452.89|448.89|6
1611566790000|2021-01-25 09:26:30|452.91|448.91|452.93|448.93|452.93|448.93|452.91|448.91|5
1611566800000|2021-01-25 09:26:40|452.91|448.91|452.87|448.87|452.91|448.91|452.87|448.87|5
1611566810000|2021-01-25 09:26:50|452.88|448.88|452.94|448.94|452.94|448.94|452.87|448.87|17
1611566820000|2021-01-25 09:27:00|452.93|448.93|453.1|449.1|453.24|449.24|452.87|448.87|28
1611566830000|2021-01-25 09:27:10|453.12|449.12|452.97|448.97|453.12|449.12|452.94|448.94|17
1611566840000|2021-01-25 09:27:20|452.98|448.98|453.01|449.01|453.01|449.01|452.96|448.96|8
1611566850000|2021-01-25 09:27:30|453.02|449.02|453.09|449.09|453.09|449.09|453.02|449.02|7
1611566860000|2021-01-25 09:27:40|453.08|449.08|453.1|449.1|453.11|449.11|453.08|449.08|7
1611566870000|2021-01-25 09:27:50|453.09|449.09|453.03|449.03|453.13|449.13|453.03|449.03|17
1611566880000|2021-01-25 09:28:00|453.04|449.04|453.05|449.05|453.14|449.14|453.02|449.02|15
1611566890000|2021-01-25 09:28:10|453.06|449.06|452.99|448.99|453.12|449.12|452.99|448.99|16
1611566900000|2021-01-25 09:28:20|452.98|448.98|452.96|448.96|452.98|448.98|452.94|448.94|3
1611566910000|2021-01-25 09:28:30|452.95|448.95|452.9|448.9|452.95|448.95|452.9|448.9|4
1611566920000|2021-01-25 09:28:40|452.91|448.91|453.05|449.05|453.14|449.14|452.91|448.91|11
1611566930000|2021-01-25 09:28:50|453.06|449.06|453|449|453.06|449.06|452.95|448.95|13
1611566940000|2021-01-25 09:29:00|453.01|449.01|453.01|449.01|453.01|449.01|453|449|3
1611566950000|2021-01-25 09:29:10|453.02|449.02|453.06|449.06|453.06|449.06|453.02|449.02|4
1611566960000|2021-01-25 09:29:20|453.05|449.05|452.99|448.99|453.05|449.05|452.99|448.99|6
1611566970000|2021-01-25 09:29:30|453|449|452.85|448.85|453|449|452.85|448.85|6
1611566980000|2021-01-25 09:29:40|452.86|448.86|452.71|448.71|452.86|448.86|452.71|448.71|12
1611566990000|2021-01-25 09:29:50|452.79|448.79|452.89|448.89|452.95|448.95|452.71|448.71|22
1611567000000|2021-01-25 09:30:00|452.83|448.83|452.69|448.69|452.85|448.85|452.68|448.68|11
1611567010000|2021-01-25 09:30:10|452.79|448.79|452.8|448.8|452.8|448.8|452.76|448.76|11
1611567020000|2021-01-25 09:30:20|452.79|448.79|452.42|448.42|452.86|448.86|452.42|448.42|11
1611567030000|2021-01-25 09:30:30|452.41|448.41|452.08|448.08|452.41|448.41|452.08|448.08|19
1611567040000|2021-01-25 09:30:40|452.09|448.09|452.55|448.55|452.55|448.55|452.09|448.09|27
1611567050000|2021-01-25 09:30:50|452.54|448.54|452.47|448.47|452.54|448.54|452.44|448.44|19
1611567060000|2021-01-25 09:31:00|452.45|448.45|452.86|448.86|452.87|448.87|452.45|448.45|19
1611567070000|2021-01-25 09:31:10|452.87|448.87|452.88|448.88|452.9|448.9|452.86|448.86|8
1611567080000|2021-01-25 09:31:20|452.89|448.89|452.63|448.63|452.89|448.89|452.62|448.62|16
1611567090000|2021-01-25 09:31:30|452.61|448.61|452.61|448.61|452.64|448.64|452.6|448.6|8
1611567100000|2021-01-25 09:31:40|452.62|448.62|452.68|448.68|452.7|448.7|452.62|448.62|8
1611567110000|2021-01-25 09:31:50|452.67|448.67|452.59|448.59|452.74|448.74|452.59|448.59|23
1611567120000|2021-01-25 09:32:00|452.61|448.61|452.39|448.39|452.66|448.66|452.39|448.39|21
1611567130000|2021-01-25 09:32:10|452.4|448.4|452.25|448.25|452.42|448.42|452.25|448.25|22
1611567140000|2021-01-25 09:32:20|452.23|448.23|452.17|448.17|452.27|448.27|452.15|448.15|33
1611567150000|2021-01-25 09:32:30|452.15|448.15|452.15|448.15|452.17|448.17|452.12|448.12|14
1611567160000|2021-01-25 09:32:40|452.16|448.16|452.12|448.12|452.18|448.18|451.97|447.97|27
1611567170000|2021-01-25 09:32:50|452.13|448.13|451.76|447.76|452.13|448.13|451.76|447.76|10
1611567180000|2021-01-25 09:33:00|451.78|447.78|451.78|447.78|451.8|447.8|451.65|447.65|25
1611567190000|2021-01-25 09:33:10|451.79|447.79|451.92|447.92|451.93|447.93|451.78|447.78|24
1611567200000|2021-01-25 09:33:20|451.93|447.93|452.03|448.03|452.03|448.03|451.92|447.92|16
1611567210000|2021-01-25 09:33:30|452.05|448.05|452.02|448.02|452.11|448.11|452.01|448.01|23
1611567220000|2021-01-25 09:33:40|452.06|448.06|452.05|448.05|452.06|448.06|452.02|448.02|15
1611567230000|2021-01-25 09:33:50|452.08|448.08|452.11|448.11|452.11|448.11|452.04|448.04|11
1611567240000|2021-01-25 09:34:00|452.12|448.12|452.34|448.34|452.34|448.34|452.12|448.12|17
1611567250000|2021-01-25 09:34:10|452.29|448.29|452.3|448.3|452.32|448.32|452.28|448.28|24
1611567260000|2021-01-25 09:34:20|452.29|448.29|452.27|448.27|452.3|448.3|452.22|448.22|20
1611567270000|2021-01-25 09:34:30|452.28|448.28|452.32|448.32|452.33|448.33|452.27|448.27|14
1611567280000|2021-01-25 09:34:40|452.34|448.34|452.36|448.36|452.4|448.4|452.34|448.34|12
1611567290000|2021-01-25 09:34:50|452.37|448.37|452.29|448.29|452.38|448.38|452.19|448.19|22
1611567300000|2021-01-25 09:35:00|452.31|448.31|452.32|448.32|452.33|448.33|452.22|448.22|27
1611567310000|2021-01-25 09:35:10|452.33|448.33|452.31|448.31|452.33|448.33|452.29|448.29|18
1611567320000|2021-01-25 09:35:20|452.3|448.3|452.12|448.12|452.3|448.3|452.11|448.11|27
1611567330000|2021-01-25 09:35:30|452.11|448.11|452.01|448.01|452.11|448.11|452.01|448.01|23
1611567340000|2021-01-25 09:35:40|452|448|452.02|448.02|452.1|448.1|452|448|17
1611567350000|2021-01-25 09:35:50|452.03|448.03|451.86|447.86|452.03|448.03|451.82|447.82|21
1611567360000|2021-01-25 09:36:00|451.87|447.87|451.95|447.95|451.97|447.97|451.87|447.87|20
1611567370000|2021-01-25 09:36:10|451.94|447.94|451.97|447.97|452.03|448.03|451.94|447.94|10
1611567380000|2021-01-25 09:36:20|451.95|447.95|451.95|447.95|451.99|447.99|451.95|447.95|7
1611567390000|2021-01-25 09:36:30|451.98|447.98|451.99|447.99|452|448|451.96|447.96|10
1611567400000|2021-01-25 09:36:40|452.01|448.01|451.84|447.84|452.01|448.01|451.84|447.84|14
1611567410000|2021-01-25 09:36:50|451.85|447.85|451.85|447.85|451.85|447.85|451.79|447.79|9
1611567420000|2021-01-25 09:37:00|451.86|447.86|451.99|447.99|452.04|448.04|451.86|447.86|14
1611567430000|2021-01-25 09:37:10|451.97|447.97|451.89|447.89|452.03|448.03|451.89|447.89|23
1611567440000|2021-01-25 09:37:20|451.9|447.9|451.88|447.88|451.92|447.92|451.88|447.88|11
1611567450000|2021-01-25 09:37:30|451.89|447.89|451.82|447.82|451.89|447.89|451.8|447.8|19
1611567460000|2021-01-25 09:37:40|451.81|447.81|451.77|447.77|451.82|447.82|451.77|447.77|7
1611567470000|2021-01-25 09:37:50|451.76|447.76|451.78|447.78|451.8|447.8|451.76|447.76|7
1611567480000|2021-01-25 09:38:00|451.81|447.81|452.23|448.23|452.23|448.23|451.81|447.81|22
1611567490000|2021-01-25 09:38:10|452.22|448.22|452.11|448.11|452.23|448.23|452.08|448.08|16
1611567500000|2021-01-25 09:38:20|452.1|448.1|452.11|448.11|452.17|448.17|452.07|448.07|20
1611567510000|2021-01-25 09:38:30|452.1|448.1|452.07|448.07|452.12|448.12|452.06|448.06|19
1611567520000|2021-01-25 09:38:40|452.11|448.11|451.92|447.92|452.11|448.11|451.88|447.88|21
1611567530000|2021-01-25 09:38:50|451.89|447.89|451.75|447.75|451.89|447.89|451.69|447.69|21
1611567540000|2021-01-25 09:39:00|451.76|447.76|451.75|447.75|451.81|447.81|451.74|447.74|16
1611567550000|2021-01-25 09:39:10|451.74|447.74|451.84|447.84|451.84|447.84|451.73|447.73|14
1611567560000|2021-01-25 09:39:20|451.85|447.85|451.9|447.9|451.95|447.95|451.85|447.85|9
1611567570000|2021-01-25 09:39:30|451.93|447.93|452.04|448.04|452.05|448.05|451.91|447.91|24
1611567580000|2021-01-25 09:39:40|452.02|448.02|452.04|448.04|452.07|448.07|452.01|448.01|22
1611567590000|2021-01-25 09:39:50|452.06|448.06|452.02|448.02|452.06|448.06|452|448|21
1611567600000|2021-01-25 09:40:00|452.04|448.04|452.41|448.41|452.42|448.42|452|448|16
1611567610000|2021-01-25 09:40:10|452.31|448.31|452.67|448.67|452.68|448.68|452.31|448.31|7
1611567620000|2021-01-25 09:40:20|452.54|448.54|452.67|448.67|452.68|448.68|452.53|448.53|24
1611567630000|2021-01-25 09:40:30|452.68|448.68|452.8|448.8|452.8|448.8|452.67|448.67|18
1611567640000|2021-01-25 09:40:40|452.81|448.81|452.79|448.79|452.81|448.81|452.79|448.79|9
1611567650000|2021-01-25 09:40:50|452.65|448.65|452.65|448.65|452.69|448.69|452.63|448.63|27
1611567660000|2021-01-25 09:41:00|452.63|448.63|452.12|448.12|452.66|448.66|452.1|448.1|32
1611567670000|2021-01-25 09:41:10|452.1|448.1|451.86|447.86|452.17|448.17|451.85|447.85|28
1611567680000|2021-01-25 09:41:20|451.88|447.88|451.87|447.87|451.9|447.9|451.87|447.87|7
1611567690000|2021-01-25 09:41:30|451.86|447.86|451.59|447.59|451.88|447.88|451.56|447.56|22
1611567700000|2021-01-25 09:41:40|451.6|447.6|451.57|447.57|451.7|447.7|451.55|447.55|22
1611567710000|2021-01-25 09:41:50|451.62|447.62|451.15|447.15|451.64|447.64|451.15|447.15|20
1611567720000|2021-01-25 09:42:00|451.16|447.16|451.23|447.23|451.23|447.23|451.12|447.12|13
1611567730000|2021-01-25 09:42:10|451.25|447.25|451.2|447.2|451.25|447.25|451.17|447.17|19
1611567740000|2021-01-25 09:42:20|451.19|447.19|451.24|447.24|451.24|447.24|451.17|447.17|24
1611567750000|2021-01-25 09:42:30|451.19|447.19|450.86|446.86|451.21|447.21|450.86|446.86|19
1611567760000|2021-01-25 09:42:40|450.87|446.87|450.84|446.84|450.94|446.94|450.84|446.84|21
1611567770000|2021-01-25 09:42:50|450.85|446.85|450.82|446.82|450.87|446.87|450.75|446.75|20
1611567780000|2021-01-25 09:43:00|450.78|446.78|450.16|446.16|450.8|446.8|450.13|446.13|23
1611567790000|2021-01-25 09:43:10|450.15|446.15|450|446|450.15|446.15|449.98|445.98|21
1611567800000|2021-01-25 09:43:20|449.96|445.96|449.8|445.8|450.03|446.03|449.8|445.8|18
1611567810000|2021-01-25 09:43:30|449.78|445.78|449.84|445.84|449.95|445.95|449.72|445.72|19
1611567820000|2021-01-25 09:43:40|449.81|445.81|449|445|449.87|445.87|448.98|444.98|26
1611567830000|2021-01-25 09:43:50|448.99|444.99|449.21|445.21|449.24|445.24|448.99|444.99|21
1611567840000|2021-01-25 09:44:00|449.2|445.2|448.92|444.92|449.2|445.2|448.91|444.91|19
1611567850000|2021-01-25 09:44:10|448.97|444.97|449.07|445.07|449.4|445.4|448.97|444.97|28
1611567860000|2021-01-25 09:44:20|449.06|445.06|448.9|444.9|449.18|445.18|448.89|444.89|33
1611567870000|2021-01-25 09:44:30|448.89|444.89|448.67|444.67|448.95|444.95|448.65|444.65|16
1611567880000|2021-01-25 09:44:40|448.7|444.7|448.38|444.38|448.75|444.75|448.33|444.33|21
1611567890000|2021-01-25 09:44:50|448.31|444.31|448.09|444.09|448.49|444.49|448.08|444.08|31
1611567900000|2021-01-25 09:45:00|448.04|444.04|447.5|443.5|448.07|444.07|447.5|443.5|28
1611567910000|2021-01-25 09:45:10|447.44|443.44|447.26|443.26|447.44|443.44|447.16|443.16|18
1611567920000|2021-01-25 09:45:20|447.29|443.29|447.13|443.13|447.3|443.3|447.11|443.11|19
1611567930000|2021-01-25 09:45:30|447.1|443.1|446.38|442.38|447.12|443.12|446.38|442.38|26
1611567940000|2021-01-25 09:45:40|446.37|442.37|446.3|442.3|446.37|442.37|445.98|441.98|36
1611567950000|2021-01-25 09:45:50|446.39|442.39|446.24|442.24|446.48|442.48|446.18|442.18|27
1611567960000|2021-01-25 09:46:00|446.26|442.26|446.4|442.4|446.46|442.46|446.26|442.26|28
1611567970000|2021-01-25 09:46:10|446.42|442.42|446.67|442.67|446.69|442.69|446.42|442.42|29
1611567980000|2021-01-25 09:46:20|446.63|442.63|447.01|443.01|447.13|443.13|446.63|442.63|29
1611567990000|2021-01-25 09:46:30|447.02|443.02|447.24|443.24|447.39|443.39|447.02|443.02|20
1611568000000|2021-01-25 09:46:40|447.26|443.26|447.35|443.35|447.72|443.72|447.1|443.1|16
1611568010000|2021-01-25 09:46:50|447.49|443.49|448.69|444.69|448.76|444.76|447.45|443.45|17
1611568020000|2021-01-25 09:47:00|448.73|444.73|448.61|444.61|448.74|444.74|448.52|444.52|32
1611568030000|2021-01-25 09:47:10|448.63|444.63|448.29|444.29|448.63|444.63|448.15|444.15|26
1611568040000|2021-01-25 09:47:20|448.27|444.27|447.91|443.91|448.27|444.27|447.84|443.84|25
1611568050000|2021-01-25 09:47:30|447.86|443.86|447.12|443.12|447.9|443.9|447.07|443.07|33
1611568060000|2021-01-25 09:47:40|447.13|443.13|446.91|442.91|447.13|443.13|446.57|442.57|28
1611568070000|2021-01-25 09:47:50|446.9|442.9|446.67|442.67|446.9|442.9|446.67|442.67|26
1611568080000|2021-01-25 09:48:00|446.68|442.68|447.13|443.13|447.21|443.21|446.67|442.67|22
1611568090000|2021-01-25 09:48:10|447.12|443.12|447.13|443.13|447.4|443.4|447.12|443.12|22
1611568100000|2021-01-25 09:48:20|447.12|443.12|447.01|443.01|447.12|443.12|446.97|442.97|16
1611568110000|2021-01-25 09:48:30|447.02|443.02|446.97|442.97|447.14|443.14|446.91|442.91|26
1611568120000|2021-01-25 09:48:40|446.98|442.98|446.86|442.86|447.06|443.06|446.86|442.86|22
1611568130000|2021-01-25 09:48:50|446.9|442.9|447.11|443.11|447.11|443.11|446.88|442.88|21
1611568140000|2021-01-25 09:49:00|447.1|443.1|447.17|443.17|447.21|443.21|447.06|443.06|20
1611568150000|2021-01-25 09:49:10|447.18|443.18|447.34|443.34|447.35|443.35|446.65|442.65|30
1611568160000|2021-01-25 09:49:20|447.36|443.36|447.56|443.56|447.57|443.57|447.31|443.31|18
1611568170000|2021-01-25 09:49:30|447.57|443.57|447.74|443.74|447.74|443.74|447.56|443.56|17
1611568180000|2021-01-25 09:49:40|447.75|443.75|447.91|443.91|448.01|444.01|447.75|443.75|20
1611568190000|2021-01-25 09:49:50|447.92|443.92|447.66|443.66|448.17|444.17|447.66|443.66|30
1611568200000|2021-01-25 09:50:00|447.67|443.67|448.02|444.02|448.02|444.02|447.67|443.67|28
1611568210000|2021-01-25 09:50:10|448.08|444.08|448.37|444.37|448.41|444.41|448.05|444.05|27
1611568220000|2021-01-25 09:50:20|448.36|444.36|448.41|444.41|448.41|444.41|448.36|444.36|5
1611568230000|2021-01-25 09:50:30|448.36|444.36|448.3|444.3|448.39|444.39|448.27|444.27|16
1611568240000|2021-01-25 09:50:40|448.29|444.29|448.11|444.11|448.29|444.29|448.1|444.1|28
1611568250000|2021-01-25 09:50:50|448.16|444.16|448.17|444.17|448.17|444.17|448.08|444.08|29
1611568260000|2021-01-25 09:51:00|448.13|444.13|448.12|444.12|448.13|444.13|447.96|443.96|19
1611568270000|2021-01-25 09:51:10|448.11|444.11|448.1|444.1|448.11|444.11|448.08|444.08|15
1611568280000|2021-01-25 09:51:20|448.13|444.13|448.24|444.24|448.24|444.24|448.08|444.08|19
1611568290000|2021-01-25 09:51:30|448.25|444.25|448.2|444.2|448.31|444.31|448.17|444.17|14
1611568300000|2021-01-25 09:51:40|448.21|444.21|448.45|444.45|448.5|444.5|448.21|444.21|14
1611568310000|2021-01-25 09:51:50|448.47|444.47|448.62|444.62|448.63|444.63|448.47|444.47|16
1611568320000|2021-01-25 09:52:00|448.63|444.63|448.63|444.63|448.64|444.64|448.6|444.6|16
1611568330000|2021-01-25 09:52:10|448.64|444.64|448.63|444.63|448.64|444.64|448.56|444.56|13
1611568340000|2021-01-25 09:52:20|448.64|444.64|448.58|444.58|448.64|444.64|448.57|444.57|10
1611568350000|2021-01-25 09:52:30|448.57|444.57|448.43|444.43|448.58|444.58|448.39|444.39|12
1611568360000|2021-01-25 09:52:40|448.42|444.42|448.46|444.46|448.46|444.46|448.41|444.41|7
1611568370000|2021-01-25 09:52:50|448.42|444.42|448.51|444.51|448.51|444.51|448.42|444.42|16
1611568380000|2021-01-25 09:53:00|448.5|444.5|448.42|444.42|448.51|444.51|448.41|444.41|16
1611568390000|2021-01-25 09:53:10|448.41|444.41|448.35|444.35|448.41|444.41|448.31|444.31|10
1611568400000|2021-01-25 09:53:20|448.36|444.36|448.28|444.28|448.36|444.36|448.26|444.26|10
1611568410000|2021-01-25 09:53:30|448.27|444.27|448.16|444.16|448.27|444.27|448.16|444.16|9
1611568420000|2021-01-25 09:53:40|448.1|444.1|447.53|443.53|448.1|444.1|447.53|443.53|23
1611568430000|2021-01-25 09:53:50|447.55|443.55|447.51|443.51|447.58|443.58|447.49|443.49|20
1611568440000|2021-01-25 09:54:00|447.53|443.53|447.53|443.53|447.58|443.58|447.52|443.52|9
1611568450000|2021-01-25 09:54:10|447.55|443.55|447.43|443.43|447.55|443.55|447.43|443.43|24
1611568460000|2021-01-25 09:54:20|447.45|443.45|447.43|443.43|447.47|443.47|447.4|443.4|30
1611568470000|2021-01-25 09:54:30|447.45|443.45|447.5|443.5|447.51|443.51|447.43|443.43|27
1611568480000|2021-01-25 09:54:40|447.51|443.51|447.52|443.52|447.53|443.53|447.47|443.47|13
1611568490000|2021-01-25 09:54:50|447.53|443.53|447.48|443.48|447.56|443.56|447.48|443.48|11
1611568500000|2021-01-25 09:55:00|447.47|443.47|447.17|443.17|447.48|443.48|447.17|443.17|22
1611568510000|2021-01-25 09:55:10|447.18|443.18|447.17|443.17|447.21|443.21|447.06|443.06|23
1611568520000|2021-01-25 09:55:20|447.15|443.15|447.07|443.07|447.18|443.18|447.07|443.07|33
1611568530000|2021-01-25 09:55:30|447.06|443.06|447.07|443.07|447.18|443.18|447.06|443.06|27
1611568540000|2021-01-25 09:55:40|447.1|443.1|447.06|443.06|447.1|443.1|447.06|443.06|14
1611568550000|2021-01-25 09:55:50|447.05|443.05|447.03|443.03|447.26|443.26|446.99|442.99|20
1611568560000|2021-01-25 09:56:00|447.09|443.09|447.08|443.08|447.12|443.12|447.02|443.02|32
1611568570000|2021-01-25 09:56:10|447.11|443.11|447.11|443.11|447.28|443.28|447.07|443.07|28
1611568580000|2021-01-25 09:56:20|447.15|443.15|447.05|443.05|447.15|443.15|447.05|443.05|21
1611568590000|2021-01-25 09:56:30|447.06|443.06|446.66|442.66|447.07|443.07|446.65|442.65|26
1611568600000|2021-01-25 09:56:40|446.65|442.65|446.48|442.48|446.66|442.66|446.48|442.48|23
1611568610000|2021-01-25 09:56:50|446.44|442.44|446.33|442.33|446.57|442.57|446.21|442.21|31
1611568620000|2021-01-25 09:57:00|446.34|442.34|446.73|442.73|446.76|442.76|446.33|442.33|32
1611568630000|2021-01-25 09:57:10|446.68|442.68|446.59|442.59|446.76|442.76|446.59|442.59|18
1611568640000|2021-01-25 09:57:20|446.61|442.61|446.72|442.72|446.72|442.72|446.59|442.59|25
1611568650000|2021-01-25 09:57:30|446.7|442.7|446.76|442.76|446.76|442.76|446.67|442.67|21
1611568660000|2021-01-25 09:57:40|446.75|442.75|446.76|442.76|446.76|442.76|446.71|442.71|20
1611568670000|2021-01-25 09:57:50|446.75|442.75|446.74|442.74|446.76|442.76|446.68|442.68|10
1611568680000|2021-01-25 09:58:00|446.71|442.71|446.88|442.88|446.89|442.89|446.71|442.71|17
1611568690000|2021-01-25 09:58:10|446.89|442.89|446.97|442.97|446.98|442.98|446.89|442.89|15
1611568700000|2021-01-25 09:58:20|446.98|442.98|447.07|443.07|447.11|443.11|446.97|442.97|28
1611568710000|2021-01-25 09:58:30|447.04|443.04|447.24|443.24|447.41|443.41|447.03|443.03|28
1611568720000|2021-01-25 09:58:40|447.16|443.16|447.25|443.25|447.3|443.3|447.16|443.16|15
1611568730000|2021-01-25 09:58:50|447.18|443.18|447.47|443.47|447.47|443.47|447.18|443.18|13
1611568740000|2021-01-25 09:59:00|447.46|443.46|446.88|442.88|447.47|443.47|446.88|442.88|26
1611568750000|2021-01-25 09:59:10|446.89|442.89|446.87|442.87|446.93|442.93|446.87|442.87|23
1611568760000|2021-01-25 09:59:20|446.88|442.88|447.27|443.27|447.29|443.29|446.88|442.88|32
1611568770000|2021-01-25 09:59:30|447.28|443.28|446.96|442.96|447.29|443.29|446.96|442.96|32
1611568780000|2021-01-25 09:59:40|446.98|442.98|446.61|442.61|446.98|442.98|446.61|442.61|30
1611568790000|2021-01-25 09:59:50|446.62|442.62|446.23|442.23|446.63|442.63|446.22|442.22|26
1611568800000|2021-01-25 10:00:00|446.18|442.18|445.98|441.98|446.22|442.22|445.97|441.97|17
1611568810000|2021-01-25 10:00:10|446|442|445.55|441.55|446|442|445.55|441.55|25
1611568820000|2021-01-25 10:00:20|445.57|441.57|446.03|442.03|446.04|442.04|445.55|441.55|20
1611568830000|2021-01-25 10:00:30|446.04|442.04|445.74|441.74|446.04|442.04|445.71|441.71|27
1611568840000|2021-01-25 10:00:40|445.75|441.75|445.85|441.85|446.12|442.12|445.74|441.74|24
1611568850000|2021-01-25 10:00:50|445.88|441.88|446.08|442.08|446.17|442.17|445.88|441.88|29
1611568860000|2021-01-25 10:01:00|446.09|442.09|447.14|443.14|447.16|443.16|446.08|442.08|28
1611568870000|2021-01-25 10:01:10|447.16|443.16|447.62|443.62|447.68|443.68|447.16|443.16|26
1611568880000|2021-01-25 10:01:20|447.64|443.64|447.34|443.34|447.71|443.71|447.34|443.34|20
1611568890000|2021-01-25 10:01:30|447.23|443.23|447.03|443.03|447.23|443.23|446.99|442.99|25
1611568900000|2021-01-25 10:01:40|446.99|442.99|446.98|442.98|447.05|443.05|446.96|442.96|22
1611568910000|2021-01-25 10:01:50|446.99|442.99|446.35|442.35|447.01|443.01|446.35|442.35|27
1611568920000|2021-01-25 10:02:00|446.36|442.36|446.49|442.49|446.6|442.6|446.25|442.25|36
1611568930000|2021-01-25 10:02:10|446.46|442.46|446.79|442.79|446.79|442.79|446.37|442.37|31
1611568940000|2021-01-25 10:02:20|446.57|442.57|446.47|442.47|446.77|442.77|446.45|442.45|22
1611568950000|2021-01-25 10:02:30|446.49|442.49|446.5|442.5|446.5|442.5|446.28|442.28|17
1611568960000|2021-01-25 10:02:40|446.51|442.51|446.54|442.54|446.59|442.59|446.51|442.51|11
1611568970000|2021-01-25 10:02:50|446.55|442.55|446.65|442.65|446.72|442.72|446.55|442.55|16
1611568980000|2021-01-25 10:03:00|446.69|442.69|446.6|442.6|446.72|442.72|446.6|442.6|15
1611568990000|2021-01-25 10:03:10|446.67|442.67|446.53|442.53|446.8|442.8|446.43|442.43|26
1611569000000|2021-01-25 10:03:20|446.55|442.55|446.67|442.67|446.67|442.67|446.55|442.55|10
1611569010000|2021-01-25 10:03:30|446.68|442.68|446.82|442.82|446.87|442.87|446.67|442.67|18
1611569020000|2021-01-25 10:03:40|446.91|442.91|447.3|443.3|447.32|443.32|446.91|442.91|18
1611569030000|2021-01-25 10:03:50|447.31|443.31|447.19|443.19|447.31|443.31|447.15|443.15|8
1611569040000|2021-01-25 10:04:00|447.18|443.18|446.9|442.9|447.23|443.23|446.9|442.9|27
1611569050000|2021-01-25 10:04:10|446.94|442.94|446.79|442.79|446.94|442.94|446.64|442.64|25
1611569060000|2021-01-25 10:04:20|446.66|442.66|446.64|442.64|446.78|442.78|446.64|442.64|17
1611569070000|2021-01-25 10:04:30|446.63|442.63|446.61|442.61|446.63|442.63|446.59|442.59|5
1611569080000|2021-01-25 10:04:40|446.6|442.6|446.81|442.81|446.82|442.82|446.6|442.6|18
1611569090000|2021-01-25 10:04:50|446.8|442.8|446.71|442.71|446.8|442.8|446.68|442.68|17
1611569100000|2021-01-25 10:05:00|446.69|442.69|446.81|442.81|446.82|442.82|446.69|442.69|23
1611569110000|2021-01-25 10:05:10|446.79|442.79|446.78|442.78|446.81|442.81|446.77|442.77|9
1611569130000|2021-01-25 10:05:30|446.79|442.79|446.78|442.78|446.82|442.82|446.74|442.74|9
1611569140000|2021-01-25 10:05:40|446.8|442.8|446.8|442.8|446.82|442.82|446.75|442.75|15
1611569150000|2021-01-25 10:05:50|446.79|442.79|447.06|443.06|447.06|443.06|446.79|442.79|12
1611569160000|2021-01-25 10:06:00|447.05|443.05|446.92|442.92|447.05|443.05|446.82|442.82|20
1611569170000|2021-01-25 10:06:10|446.93|442.93|446.7|442.7|446.97|442.97|446.7|442.7|14
1611569180000|2021-01-25 10:06:20|446.75|442.75|446.64|442.64|446.76|442.76|446.63|442.63|20
1611569190000|2021-01-25 10:06:30|446.62|442.62|446.62|442.62|446.62|442.62|446.61|442.61|5
1611569200000|2021-01-25 10:06:40|446.63|442.63|446.6|442.6|446.63|442.63|446.6|442.6|6
1611569210000|2021-01-25 10:06:50|446.59|442.59|446.65|442.65|446.7|442.7|446.59|442.59|17
1611569220000|2021-01-25 10:07:00|446.66|442.66|446.69|442.69|446.69|442.69|446.6|442.6|18
1611569230000|2021-01-25 10:07:10|446.66|442.66|446.87|442.87|446.87|442.87|446.66|442.66|19
1611569240000|2021-01-25 10:07:20|446.88|442.88|446.85|442.85|446.88|442.88|446.79|442.79|13
1611569250000|2021-01-25 10:07:30|446.89|442.89|446.93|442.93|446.93|442.93|446.86|442.86|10
1611569260000|2021-01-25 10:07:40|446.96|442.96|447.06|443.06|447.06|443.06|446.96|442.96|9
1611569270000|2021-01-25 10:07:50|447.07|443.07|447.23|443.23|447.23|443.23|447.07|443.07|8
1611569280000|2021-01-25 10:08:00|447.25|443.25|447.2|443.2|447.3|443.3|447.03|443.03|19
1611569290000|2021-01-25 10:08:10|447.22|443.22|447.34|443.34|447.34|443.34|447.19|443.19|12
1611569300000|2021-01-25 10:08:20|447.35|443.35|447.01|443.01|447.35|443.35|446.92|442.92|16
1611569310000|2021-01-25 10:08:30|447.02|443.02|447.14|443.14|447.15|443.15|447.02|443.02|13
1611569320000|2021-01-25 10:08:40|447.15|443.15|447.08|443.08|447.15|443.15|447.08|443.08|6
1611569330000|2021-01-25 10:08:50|447.12|443.12|447.12|443.12|447.12|443.12|447.08|443.08|15
1611569340000|2021-01-25 10:09:00|447.13|443.13|447.35|443.35|447.36|443.36|447.13|443.13|18
1611569350000|2021-01-25 10:09:10|447.34|443.34|447.19|443.19|447.34|443.34|447.13|443.13|11
1611569360000|2021-01-25 10:09:20|447.18|443.18|447.24|443.24|447.29|443.29|447.16|443.16|17
1611569370000|2021-01-25 10:09:30|447.32|443.32|447.36|443.36|447.39|443.39|447.28|443.28|14
1611569380000|2021-01-25 10:09:40|447.38|443.38|447.33|443.33|447.51|443.51|447.33|443.33|17
1611569390000|2021-01-25 10:09:50|447.41|443.41|447.48|443.48|447.48|443.48|447.33|443.33|5
1611569400000|2021-01-25 10:10:00|447.47|443.47|447.22|443.22|447.47|443.47|447.18|443.18|22
1611569410000|2021-01-25 10:10:10|447.21|443.21|447.03|443.03|447.24|443.24|447.02|443.02|20
1611569420000|2021-01-25 10:10:20|447.02|443.02|447.07|443.07|447.13|443.13|447.02|443.02|26
1611569430000|2021-01-25 10:10:30|447.08|443.08|447.08|443.08|447.11|443.11|447.06|443.06|17
1611569440000|2021-01-25 10:10:40|447.07|443.07|447.06|443.06|447.07|443.07|447.06|443.06|6
1611569450000|2021-01-25 10:10:50|447.07|443.07|447.22|443.22|447.25|443.25|447.07|443.07|21
1611569460000|2021-01-25 10:11:00|447.24|443.24|447.33|443.33|447.33|443.33|447.22|443.22|12
1611569470000|2021-01-25 10:11:10|447.34|443.34|447.22|443.22|447.37|443.37|447.22|443.22|17
1611569480000|2021-01-25 10:11:20|447.21|443.21|447.12|443.12|447.22|443.22|447.12|443.12|12
1611569490000|2021-01-25 10:11:30|447.11|443.11|447.02|443.02|447.12|443.12|446.99|442.99|9
1611569500000|2021-01-25 10:11:40|447.01|443.01|447.01|443.01|447.01|443.01|447.01|443.01|1
1611569510000|2021-01-25 10:11:50|447|443|446.94|442.94|447|443|446.94|442.94|10
1611569520000|2021-01-25 10:12:00|446.92|442.92|446.89|442.89|446.92|442.92|446.86|442.86|12
1611569530000|2021-01-25 10:12:10|446.9|442.9|446.91|442.91|446.92|442.92|446.87|442.87|7
1611569540000|2021-01-25 10:12:20|446.9|442.9|446.63|442.63|446.9|442.9|446.62|442.62|16
1611569550000|2021-01-25 10:12:30|446.62|442.62|446.55|442.55|446.63|442.63|446.55|442.55|24
1611569560000|2021-01-25 10:12:40|446.56|442.56|446.54|442.54|446.59|442.59|446.54|442.54|10
1611569570000|2021-01-25 10:12:50|446.55|442.55|446.54|442.54|446.56|442.56|446.54|442.54|3
1611569580000|2021-01-25 10:13:00|446.56|442.56|446.99|442.99|446.99|442.99|446.56|442.56|20
1611569590000|2021-01-25 10:13:10|447|443|446.88|442.88|447.1|443.1|446.88|442.88|25
1611569600000|2021-01-25 10:13:20|446.93|442.93|446.87|442.87|446.94|442.94|446.8|442.8|24
1611569610000|2021-01-25 10:13:30|446.88|442.88|446.86|442.86|446.9|442.9|446.8|442.8|24
1611569620000|2021-01-25 10:13:40|446.95|442.95|447.14|443.14|447.17|443.17|446.95|442.95|18
1611569630000|2021-01-25 10:13:50|447.15|443.15|447.16|443.16|447.17|443.17|447.14|443.14|10
1611569640000|2021-01-25 10:14:00|447.15|443.15|447.12|443.12|447.27|443.27|447.09|443.09|23
1611569650000|2021-01-25 10:14:10|447.1|443.1|446.74|442.74|447.1|443.1|446.74|442.74|19
1611569660000|2021-01-25 10:14:20|446.76|442.76|446.8|442.8|446.85|442.85|446.75|442.75|21
1611569670000|2021-01-25 10:14:30|446.81|442.81|446.74|442.74|446.81|442.81|446.73|442.73|17
1611569680000|2021-01-25 10:14:40|446.71|442.71|446.49|442.49|446.72|442.72|446.45|442.45|23
1611569690000|2021-01-25 10:14:50|446.48|442.48|445.69|441.69|446.48|442.48|445.69|441.69|28
1611569700000|2021-01-25 10:15:00|445.63|441.63|445.46|441.46|445.81|441.81|445.33|441.33|25
1611569710000|2021-01-25 10:15:10|445.39|441.39|445.23|441.23|445.45|441.45|445.12|441.12|25
1611569720000|2021-01-25 10:15:20|445.24|441.24|445.08|441.08|445.24|441.24|445.07|441.07|33
1611569730000|2021-01-25 10:15:30|445.12|441.12|445.36|441.36|445.36|441.36|445.1|441.1|32
1611569740000|2021-01-25 10:15:40|445.35|441.35|445.27|441.27|445.59|441.59|445|441|36
1611569750000|2021-01-25 10:15:50|445.29|441.29|445.03|441.03|445.33|441.33|445.03|441.03|27
1611569760000|2021-01-25 10:16:00|445.05|441.05|445.29|441.29|445.33|441.33|445.03|441.03|23
1611569770000|2021-01-25 10:16:10|445.26|441.26|445.42|441.42|445.46|441.46|445.22|441.22|23
1611569780000|2021-01-25 10:16:20|445.44|441.44|445.66|441.66|445.72|441.72|445.34|441.34|23
1611569790000|2021-01-25 10:16:30|445.72|441.72|446.27|442.27|446.27|442.27|445.66|441.66|21
1611569800000|2021-01-25 10:16:40|446.53|442.53|446.94|442.94|446.94|442.94|446.53|442.53|15
1611569810000|2021-01-25 10:16:50|446.92|442.92|446.94|442.94|447.1|443.1|446.91|442.91|16
1611569820000|2021-01-25 10:17:00|446.91|442.91|446.62|442.62|446.92|442.92|446.07|442.07|24
1611569830000|2021-01-25 10:17:10|446.68|442.68|446.99|442.99|447.01|443.01|446.61|442.61|24
1611569840000|2021-01-25 10:17:20|447|443|447.2|443.2|447.28|443.28|447|443|23
1611569850000|2021-01-25 10:17:30|447.17|443.17|447.26|443.26|447.26|443.26|447.16|443.16|20
1611569860000|2021-01-25 10:17:40|447.25|443.25|447.41|443.41|447.56|443.56|447.25|443.25|22
1611569870000|2021-01-25 10:17:50|447.51|443.51|447.45|443.45|447.54|443.54|447.37|443.37|20
1611569880000|2021-01-25 10:18:00|447.46|443.46|447.47|443.47|447.55|443.55|447.35|443.35|11
1611569890000|2021-01-25 10:18:10|447.49|443.49|447.69|443.69|447.69|443.69|447.49|443.49|12
1611569900000|2021-01-25 10:18:20|447.86|443.86|447.71|443.71|447.88|443.88|447.53|443.53|18
1611569910000|2021-01-25 10:18:30|447.88|443.88|447.71|443.71|447.88|443.88|447.71|443.71|12
1611569920000|2021-01-25 10:18:40|447.58|443.58|448.2|444.2|448.2|444.2|447.58|443.58|16
1611569930000|2021-01-25 10:18:50|448.22|444.22|448.17|444.17|448.23|444.23|448.11|444.11|19
1611569940000|2021-01-25 10:19:00|448.16|444.16|447.89|443.89|448.19|444.19|447.83|443.83|23
1611569950000|2021-01-25 10:19:10|447.9|443.9|447.57|443.57|447.9|443.9|447.39|443.39|30
1611569960000|2021-01-25 10:19:20|447.67|443.67|447.77|443.77|447.77|443.77|447.46|443.46|24
1611569970000|2021-01-25 10:19:30|447.78|443.78|447.6|443.6|447.8|443.8|447.59|443.59|24
1611569980000|2021-01-25 10:19:40|447.61|443.61|447.76|443.76|447.78|443.78|447.54|443.54|13
1611569990000|2021-01-25 10:19:50|447.75|443.75|447.78|443.78|447.78|443.78|447.74|443.74|16
1611570000000|2021-01-25 10:20:00|447.77|443.77|447.71|443.71|447.79|443.79|447.66|443.66|14
1611570010000|2021-01-25 10:20:10|447.74|443.74|447.81|443.81|447.81|443.81|447.72|443.72|18
1611570020000|2021-01-25 10:20:20|447.83|443.83|447.75|443.75|447.85|443.85|447.74|443.74|16
1611570030000|2021-01-25 10:20:30|447.77|443.77|447.79|443.79|447.85|443.85|447.77|443.77|15
1611570040000|2021-01-25 10:20:40|447.82|443.82|447.8|443.8|447.86|443.86|447.65|443.65|14
1611570050000|2021-01-25 10:20:50|447.81|443.81|447.93|443.93|447.93|443.93|447.8|443.8|7
1611570060000|2021-01-25 10:21:00|447.91|443.91|447.76|443.76|447.91|443.91|447.69|443.69|25
1611570070000|2021-01-25 10:21:10|447.79|443.79|447.69|443.69|447.81|443.81|447.62|443.62|24
1611570080000|2021-01-25 10:21:20|447.7|443.7|447.7|443.7|447.73|443.73|447.65|443.65|17
1611570090000|2021-01-25 10:21:30|447.71|443.71|447.66|443.66|447.75|443.75|447.64|443.64|12
1611570100000|2021-01-25 10:21:40|447.67|443.67|447.72|443.72|447.72|443.72|447.66|443.66|19
1611570110000|2021-01-25 10:21:50|447.74|443.74|447.69|443.69|447.74|443.74|447.69|443.69|10
1611570120000|2021-01-25 10:22:00|447.68|443.68|447.66|443.66|447.7|443.7|447.65|443.65|9
1611570130000|2021-01-25 10:22:10|447.65|443.65|447.66|443.66|447.67|443.67|447.65|443.65|12
1611570140000|2021-01-25 10:22:20|447.67|443.67|447.83|443.83|447.84|443.84|447.67|443.67|11
1611570150000|2021-01-25 10:22:30|447.84|443.84|447.83|443.83|447.84|443.84|447.83|443.83|2
1611570160000|2021-01-25 10:22:40|447.87|443.87|447.9|443.9|447.9|443.9|447.87|443.87|4
1611570170000|2021-01-25 10:22:50|447.87|443.87|447.87|443.87|447.87|443.87|447.87|443.87|1
1611570180000|2021-01-25 10:23:00|447.86|443.86|447.79|443.79|447.86|443.86|447.55|443.55|26
1611570190000|2021-01-25 10:23:10|447.81|443.81|447.74|443.74|447.81|443.81|447.73|443.73|10
1611570200000|2021-01-25 10:23:20|447.73|443.73|447.54|443.54|447.73|443.73|447.5|443.5|15
1611570210000|2021-01-25 10:23:30|447.53|443.53|447.57|443.57|447.62|443.62|447.53|443.53|12
1611570220000|2021-01-25 10:23:40|447.58|443.58|447.83|443.83|447.85|443.85|447.57|443.57|18
1611570230000|2021-01-25 10:23:50|447.85|443.85|447.82|443.82|447.87|443.87|447.8|443.8|16
1611570240000|2021-01-25 10:24:00|447.83|443.83|447.8|443.8|447.84|443.84|447.78|443.78|9
1611570250000|2021-01-25 10:24:10|447.81|443.81|447.79|443.79|447.81|443.81|447.77|443.77|13
1611570260000|2021-01-25 10:24:20|447.77|443.77|447.78|443.78|447.83|443.83|447.76|443.76|16
1611570270000|2021-01-25 10:24:30|447.79|443.79|447.85|443.85|447.86|443.86|447.79|443.79|9
1611570280000|2021-01-25 10:24:40|447.84|443.84|447.8|443.8|447.84|443.84|447.8|443.8|3
1611570290000|2021-01-25 10:24:50|447.81|443.81|447.78|443.78|447.82|443.82|447.77|443.77|7
1611570300000|2021-01-25 10:25:00|447.82|443.82|448.04|444.04|448.05|444.05|447.82|443.82|23
1611570310000|2021-01-25 10:25:10|448.03|444.03|448.1|444.1|448.11|444.11|448.03|444.03|17
1611570320000|2021-01-25 10:25:20|448.13|444.13|448.07|444.07|448.24|444.24|448.07|444.07|9
1611570330000|2021-01-25 10:25:30|448.06|444.06|448.16|444.16|448.17|444.17|448.04|444.04|16
1611570340000|2021-01-25 10:25:40|448.17|444.17|448.16|444.16|448.17|444.17|448.16|444.16|14
1611570350000|2021-01-25 10:25:50|448.17|444.17|448.17|444.17|448.17|444.17|448.16|444.16|5
1611570360000|2021-01-25 10:26:00|448.16|444.16|448.29|444.29|448.3|444.3|448.15|444.15|14
1611570370000|2021-01-25 10:26:10|448.28|444.28|447.87|443.87|448.28|444.28|447.87|443.87|14
1611570380000|2021-01-25 10:26:20|447.85|443.85|447.85|443.85|447.85|443.85|447.85|443.85|1
1611570390000|2021-01-25 10:26:30|447.88|443.88|447.81|443.81|447.88|443.88|447.8|443.8|7
1611570400000|2021-01-25 10:26:40|447.79|443.79|448.14|444.14|448.14|444.14|447.79|443.79|17
1611570410000|2021-01-25 10:26:50|448.13|444.13|448.3|444.3|448.3|444.3|448.13|444.13|9
1611570420000|2021-01-25 10:27:00|448.28|444.28|448.3|444.3|448.3|444.3|448.25|444.25|4
1611570430000|2021-01-25 10:27:10|448.31|444.31|448.33|444.33|448.33|444.33|448.31|444.31|3
1611570440000|2021-01-25 10:27:20|448.35|444.35|448.47|444.47|448.47|444.47|448.34|444.34|17
1611570450000|2021-01-25 10:27:30|448.49|444.49|448.59|444.59|448.6|444.6|448.49|444.49|20
1611570460000|2021-01-25 10:27:40|448.53|444.53|448.59|444.59|448.59|444.59|448.53|444.53|11
1611570470000|2021-01-25 10:27:50|448.6|444.6|448.77|444.77|448.84|444.84|448.57|444.57|15
1611570480000|2021-01-25 10:28:00|448.84|444.84|448.76|444.76|448.88|444.88|448.76|444.76|18
1611570490000|2021-01-25 10:28:10|448.7|444.7|448.75|444.75|448.85|444.85|448.66|444.66|18
1611570500000|2021-01-25 10:28:20|448.81|444.81|448.75|444.75|448.84|444.84|448.7|444.7|21
1611570510000|2021-01-25 10:28:30|448.82|444.82|448.78|444.78|448.82|444.82|448.7|444.7|29
1611570520000|2021-01-25 10:28:40|448.75|444.75|448.46|444.46|448.81|444.81|448.25|444.25|25
1611570530000|2021-01-25 10:28:50|448.41|444.41|448.18|444.18|448.41|444.41|448.18|444.18|27
1611570540000|2021-01-25 10:29:00|448.19|444.19|447.95|443.95|448.19|444.19|447.91|443.91|23
1611570550000|2021-01-25 10:29:10|447.99|443.99|448.22|444.22|448.24|444.24|447.99|443.99|21
1611570560000|2021-01-25 10:29:20|448.23|444.23|448.25|444.25|448.25|444.25|448.2|444.2|15
1611570570000|2021-01-25 10:29:30|448.24|444.24|448.43|444.43|448.43|444.43|448.24|444.24|21
1611570580000|2021-01-25 10:29:40|448.41|444.41|448.29|444.29|448.44|444.44|448.27|444.27|21
1611570590000|2021-01-25 10:29:50|448.28|444.28|448.03|444.03|448.29|444.29|448.02|444.02|18
1611570600000|2021-01-25 10:30:00|448.04|444.04|448.35|444.35|448.35|444.35|448.04|444.04|20
1611570610000|2021-01-25 10:30:10|448.34|444.34|448.31|444.31|448.35|444.35|448.29|444.29|12
1611570620000|2021-01-25 10:30:20|448.32|444.32|448.74|444.74|448.74|444.74|448.32|444.32|28
1611570630000|2021-01-25 10:30:30|448.78|444.78|448.93|444.93|448.96|444.96|448.78|444.78|15
1611570640000|2021-01-25 10:30:40|448.94|444.94|448.96|444.96|448.99|444.99|448.93|444.93|15
1611570650000|2021-01-25 10:30:50|448.99|444.99|449.01|445.01|449.07|445.07|448.99|444.99|24
1611570660000|2021-01-25 10:31:00|449|445|449.12|445.12|449.13|445.13|449|445|14
1611570670000|2021-01-25 10:31:10|449.37|445.37|449.72|445.72|449.72|445.72|449.37|445.37|11
1611570680000|2021-01-25 10:31:20|449.71|445.71|449.35|445.35|449.72|445.72|449.35|445.35|19
1611570690000|2021-01-25 10:31:30|449.36|445.36|449.35|445.35|449.37|445.37|449.35|445.35|9
1611570700000|2021-01-25 10:31:40|449.26|445.26|449.41|445.41|449.41|445.41|449.26|445.26|19
1611570710000|2021-01-25 10:31:50|449.39|445.39|449.57|445.57|449.57|445.57|449.39|445.39|22
1611570720000|2021-01-25 10:32:00|449.56|445.56|449.48|445.48|449.57|445.57|449.47|445.47|9
1611570730000|2021-01-25 10:32:10|449.49|445.49|449.51|445.51|449.54|445.54|449.47|445.47|21
1611570740000|2021-01-25 10:32:20|449.52|445.52|449.53|445.53|449.56|445.56|449.5|445.5|17
1611570750000|2021-01-25 10:32:30|449.52|445.52|449.49|445.49|449.55|445.55|449.47|445.47|16
1611570760000|2021-01-25 10:32:40|449.48|445.48|449.49|445.49|449.51|445.51|449.47|445.47|7
1611570770000|2021-01-25 10:32:50|449.5|445.5|449.57|445.57|449.57|445.57|449.5|445.5|5
1611570780000|2021-01-25 10:33:00|449.55|445.55|449.5|445.5|449.55|445.55|449.4|445.4|21
1611570790000|2021-01-25 10:33:10|449.49|445.49|449.41|445.41|449.51|445.51|449.41|445.41|16
1611570800000|2021-01-25 10:33:20|449.45|445.45|449.43|445.43|449.45|445.45|449.33|445.33|9
1611570810000|2021-01-25 10:33:30|449.35|445.35|449.04|445.04|449.36|445.36|449.03|445.03|24
1611570820000|2021-01-25 10:33:40|448.98|444.98|448.92|444.92|449.09|445.09|448.84|444.84|18
1611570830000|2021-01-25 10:33:50|448.87|444.87|449.07|445.07|449.07|445.07|448.87|444.87|7
1611570840000|2021-01-25 10:34:00|449.06|445.06|448.95|444.95|449.06|445.06|448.89|444.89|25
1611570850000|2021-01-25 10:34:10|448.91|444.91|448.78|444.78|448.91|444.91|448.72|444.72|24
1611570860000|2021-01-25 10:34:20|448.77|444.77|448.79|444.79|448.79|444.79|448.62|444.62|18
1611570870000|2021-01-25 10:34:30|448.78|444.78|449.03|445.03|449.03|445.03|448.78|444.78|13
1611570880000|2021-01-25 10:34:40|449.09|445.09|449.52|445.52|449.53|445.53|449.02|445.02|24
1611570890000|2021-01-25 10:34:50|449.53|445.53|449.55|445.55|449.56|445.56|449.47|445.47|22
1611570900000|2021-01-25 10:35:00|449.56|445.56|449.22|445.22|449.57|445.57|449.16|445.16|25
1611570910000|2021-01-25 10:35:10|449.21|445.21|449.19|445.19|449.22|445.22|449.15|445.15|25
1611570920000|2021-01-25 10:35:20|449.18|445.18|448.96|444.96|449.18|445.18|448.82|444.82|30
1611570930000|2021-01-25 10:35:30|448.95|444.95|448.96|444.96|449.02|445.02|448.94|444.94|15
1611570940000|2021-01-25 10:35:40|448.97|444.97|449.23|445.23|449.25|445.25|448.96|444.96|26
1611570950000|2021-01-25 10:35:50|449.24|445.24|449.01|445.01|449.24|445.24|449|445|21
1611570960000|2021-01-25 10:36:00|449.02|445.02|449.29|445.29|449.3|445.3|449.02|445.02|14
1611570970000|2021-01-25 10:36:10|449.33|445.33|449.16|445.16|449.33|445.33|449.15|445.15|17
1611570980000|2021-01-25 10:36:20|449.15|445.15|448.87|444.87|449.15|445.15|448.87|444.87|15
1611570990000|2021-01-25 10:36:30|448.85|444.85|448.86|444.86|448.9|444.9|448.82|444.82|17
1611571000000|2021-01-25 10:36:40|448.87|444.87|448.86|444.86|448.87|444.87|448.84|444.84|17
1611571010000|2021-01-25 10:36:50|448.87|444.87|449.04|445.04|449.04|445.04|448.82|444.82|18
1611571020000|2021-01-25 10:37:00|449.08|445.08|449.11|445.11|449.13|445.13|449.06|445.06|20
1611571030000|2021-01-25 10:37:10|449.1|445.1|448.94|444.94|449.1|445.1|448.91|444.91|17
1611571040000|2021-01-25 10:37:20|449|445|449.06|445.06|449.12|445.12|449|445|18
1611571050000|2021-01-25 10:37:30|449.05|445.05|449.05|445.05|449.06|445.06|449.05|445.05|5
1611571060000|2021-01-25 10:37:40|449.03|445.03|449.07|445.07|449.08|445.08|449.03|445.03|15
1611571070000|2021-01-25 10:37:50|449.08|445.08|449.19|445.19|449.27|445.27|449.08|445.08|21
1611571080000|2021-01-25 10:38:00|449.17|445.17|449.18|445.18|449.19|445.19|449.15|445.15|15
1611571090000|2021-01-25 10:38:10|449.17|445.17|449.16|445.16|449.17|445.17|449.16|445.16|18
1611571100000|2021-01-25 10:38:20|449.17|445.17|449.5|445.5|449.52|445.52|449.16|445.16|23
1611571110000|2021-01-25 10:38:30|449.51|445.51|449.65|445.65|449.65|445.65|449.51|445.51|20
1611571120000|2021-01-25 10:38:40|449.64|445.64|450.09|446.09|450.09|446.09|449.64|445.64|16
1611571130000|2021-01-25 10:38:50|450.08|446.08|450.16|446.16|450.16|446.16|450.08|446.08|12
1611571140000|2021-01-25 10:39:00|450.19|446.19|450.62|446.62|450.63|446.63|450.19|446.19|17
1611571150000|2021-01-25 10:39:10|450.58|446.58|450.5|446.5|450.58|446.58|450.4|446.4|16
1611571160000|2021-01-25 10:39:20|450.49|446.49|450.46|446.46|450.49|446.49|450.45|446.45|13
1611571170000|2021-01-25 10:39:30|450.44|446.44|450.39|446.39|450.44|446.44|450.37|446.37|13
1611571180000|2021-01-25 10:39:40|450.4|446.4|450.18|446.18|450.4|446.4|450.15|446.15|17
1611571190000|2021-01-25 10:39:50|450.16|446.16|450.09|446.09|450.18|446.18|450.09|446.09|13
1611571200000|2021-01-25 10:40:00|450.08|446.08|449.65|445.65|450.1|446.1|449.64|445.64|20
1611571210000|2021-01-25 10:40:10|449.68|445.68|449.53|445.53|449.69|445.69|449.49|445.49|14
1611571220000|2021-01-25 10:40:20|449.51|445.51|449.65|445.65|449.65|445.65|449.49|445.49|23
1611571230000|2021-01-25 10:40:30|449.66|445.66|449.55|445.55|449.69|445.69|449.55|445.55|16
1611571240000|2021-01-25 10:40:40|449.56|445.56|449.94|445.94|449.96|445.96|449.56|445.56|24
1611571250000|2021-01-25 10:40:50|449.93|445.93|449.92|445.92|449.93|445.93|449.87|445.87|16
1611571260000|2021-01-25 10:41:00|449.93|445.93|449.87|445.87|449.97|445.97|449.87|445.87|17
1611571270000|2021-01-25 10:41:10|449.89|445.89|449.69|445.69|449.91|445.91|449.69|445.69|16
1611571280000|2021-01-25 10:41:20|449.68|445.68|449.64|445.64|449.7|445.7|449.63|445.63|10
1611571290000|2021-01-25 10:41:30|449.63|445.63|449.63|445.63|449.65|445.65|449.62|445.62|7
1611571300000|2021-01-25 10:41:40|449.59|445.59|449.63|445.63|449.63|445.63|449.56|445.56|6
1611571310000|2021-01-25 10:41:50|449.64|445.64|449.64|445.64|449.65|445.65|449.63|445.63|11
1611571320000|2021-01-25 10:42:00|449.71|445.71|449.91|445.91|449.91|445.91|449.65|445.65|20
1611571330000|2021-01-25 10:42:10|449.9|445.9|449.9|445.9|449.92|445.92|449.85|445.85|21
1611571340000|2021-01-25 10:42:20|449.89|445.89|449.89|445.89|449.91|445.91|449.86|445.86|15
1611571350000|2021-01-25 10:42:30|449.88|445.88|449.77|445.77|449.89|445.89|449.74|445.74|17
1611571360000|2021-01-25 10:42:40|449.78|445.78|449.73|445.73|449.78|445.78|449.72|445.72|19
1611571370000|2021-01-25 10:42:50|449.76|445.76|449.88|445.88|449.88|445.88|449.75|445.75|15
1611571380000|2021-01-25 10:43:00|449.87|445.87|449.49|445.49|449.87|445.87|449.49|445.49|17
1611571390000|2021-01-25 10:43:10|449.51|445.51|449.81|445.81|449.81|445.81|449.51|445.51|15
1611571400000|2021-01-25 10:43:20|449.8|445.8|449.75|445.75|449.81|445.81|449.74|445.74|22
1611571410000|2021-01-25 10:43:30|449.76|445.76|449.7|445.7|449.77|445.77|449.66|445.66|18
1611571420000|2021-01-25 10:43:40|449.63|445.63|449.74|445.74|449.77|445.77|449.63|445.63|8
1611571430000|2021-01-25 10:43:50|449.75|445.75|449.72|445.72|449.76|445.76|449.72|445.72|10
1611571440000|2021-01-25 10:44:00|449.73|445.73|449.78|445.78|449.8|445.8|449.73|445.73|11
1611571450000|2021-01-25 10:44:10|449.79|445.79|449.85|445.85|449.85|445.85|449.78|445.78|7
1611571460000|2021-01-25 10:44:20|449.86|445.86|449.81|445.81|449.89|445.89|449.81|445.81|7
1611571470000|2021-01-25 10:44:30|449.8|445.8|449.6|445.6|449.82|445.82|449.6|445.6|17
1611571480000|2021-01-25 10:44:40|449.62|445.62|449.52|445.52|449.62|445.62|449.49|445.49|15
1611571490000|2021-01-25 10:44:50|449.49|445.49|449.5|445.5|449.53|445.53|449.48|445.48|8
1611571500000|2021-01-25 10:45:00|449.53|445.53|449.51|445.51|449.53|445.53|449.45|445.45|18
1611571510000|2021-01-25 10:45:10|449.5|445.5|449.49|445.49|449.76|445.76|449.44|445.44|22
1611571520000|2021-01-25 10:45:20|449.5|445.5|449.52|445.52|449.53|445.53|449.48|445.48|22
1611571530000|2021-01-25 10:45:30|449.5|445.5|449.42|445.42|449.52|445.52|449.41|445.41|20
1611571540000|2021-01-25 10:45:40|449.43|445.43|449.01|445.01|449.43|445.43|449|445|22
1611571550000|2021-01-25 10:45:50|449.02|445.02|449.01|445.01|449.04|445.04|448.91|444.91|25
1611571560000|2021-01-25 10:46:00|448.98|444.98|448.99|444.99|448.99|444.99|448.94|444.94|15
1611571570000|2021-01-25 10:46:10|448.97|444.97|448.97|444.97|448.99|444.99|448.94|444.94|29
1611571580000|2021-01-25 10:46:20|448.96|444.96|448.83|444.83|448.97|444.97|448.83|444.83|10
1611571590000|2021-01-25 10:46:30|448.82|444.82|448.87|444.87|448.88|444.88|448.82|444.82|10
1611571600000|2021-01-25 10:46:40|448.9|444.9|448.89|444.89|448.92|444.92|448.88|444.88|8
1611571610000|2021-01-25 10:46:50|448.91|444.91|448.9|444.9|448.91|444.91|448.88|444.88|4
1611571620000|2021-01-25 10:47:00|448.92|444.92|448.95|444.95|448.96|444.96|448.9|444.9|14
1611571630000|2021-01-25 10:47:10|448.94|444.94|448.9|444.9|448.97|444.97|448.87|444.87|23
1611571640000|2021-01-25 10:47:20|448.89|444.89|448.87|444.87|449|445|448.84|444.84|16
1611571650000|2021-01-25 10:47:30|448.88|444.88|449.05|445.05|449.18|445.18|448.88|444.88|15
1611571660000|2021-01-25 10:47:40|449.06|445.06|449.1|445.1|449.2|445.2|449.06|445.06|8
1611571670000|2021-01-25 10:47:50|449.11|445.11|449.12|445.12|449.12|445.12|449.11|445.11|2
1611571680000|2021-01-25 10:48:00|449.11|445.11|449.41|445.41|449.41|445.41|449.11|445.11|23
1611571690000|2021-01-25 10:48:10|449.38|445.38|449.55|445.55|449.55|445.55|449.38|445.38|16
1611571700000|2021-01-25 10:48:20|449.54|445.54|449.79|445.79|449.81|445.81|449.54|445.54|7
1611571710000|2021-01-25 10:48:30|449.82|445.82|450.27|446.27|450.29|446.29|449.82|445.82|26
1611571720000|2021-01-25 10:48:40|450.29|446.29|450.23|446.23|450.29|446.29|450.19|446.19|26
1611571730000|2021-01-25 10:48:50|450.22|446.22|450.19|446.19|450.22|446.22|450.17|446.17|8
1611571740000|2021-01-25 10:49:00|450.18|446.18|450.19|446.19|450.2|446.2|450.18|446.18|4
1611571750000|2021-01-25 10:49:10|450.2|446.2|450.28|446.28|450.28|446.28|450.19|446.19|14
1611571760000|2021-01-25 10:49:20|450.29|446.29|450.35|446.35|450.35|446.35|450.28|446.28|16
1611571770000|2021-01-25 10:49:30|450.36|446.36|450.43|446.43|450.47|446.47|450.36|446.36|11
1611571780000|2021-01-25 10:49:40|450.42|446.42|450.24|446.24|450.42|446.42|450.24|446.24|10
1611571790000|2021-01-25 10:49:50|450.25|446.25|450.23|446.23|450.26|446.26|450.23|446.23|14
1611571800000|2021-01-25 10:50:00|450.15|446.15|450.04|446.04|450.2|446.2|449.99|445.99|18
1611571810000|2021-01-25 10:50:10|450.03|446.03|449.62|445.62|450.03|446.03|449.62|445.62|24
1611571820000|2021-01-25 10:50:20|449.61|445.61|449.71|445.71|449.79|445.79|449.61|445.61|28
1611571830000|2021-01-25 10:50:30|449.67|445.67|449.41|445.41|449.68|445.68|449.41|445.41|23
1611571840000|2021-01-25 10:50:40|449.38|445.38|449.61|445.61|449.67|445.67|449.34|445.34|31
1611571850000|2021-01-25 10:50:50|449.67|445.67|449.62|445.62|449.72|445.72|449.61|445.61|16
1611571860000|2021-01-25 10:51:00|449.63|445.63|449.41|445.41|449.63|445.63|449.41|445.41|14
1611571870000|2021-01-25 10:51:10|449.42|445.42|449.34|445.34|449.42|445.42|449.33|445.33|8
1611571880000|2021-01-25 10:51:20|449.35|445.35|449.4|445.4|449.4|445.4|449.34|445.34|16
1611571890000|2021-01-25 10:51:30|449.42|445.42|449.48|445.48|449.54|445.54|449.41|445.41|20
1611571900000|2021-01-25 10:51:40|449.45|445.45|449.49|445.49|449.49|445.49|449.45|445.45|5
1611571910000|2021-01-25 10:51:50|449.5|445.5|449.63|445.63|449.64|445.64|449.5|445.5|8
1611571920000|2021-01-25 10:52:00|449.65|445.65|450.17|446.17|450.17|446.17|449.65|445.65|16
1611571930000|2021-01-25 10:52:10|450.1|446.1|450.14|446.14|450.17|446.17|450.08|446.08|11
1611571940000|2021-01-25 10:52:20|450.05|446.05|450.15|446.15|450.21|446.21|450.05|446.05|18
1611571950000|2021-01-25 10:52:30|450.19|446.19|450.02|446.02|450.23|446.23|449.95|445.95|32
1611571960000|2021-01-25 10:52:40|450.07|446.07|450.23|446.23|450.24|446.24|450.07|446.07|8
1611571970000|2021-01-25 10:52:50|450.24|446.24|450.24|446.24|450.24|446.24|450.23|446.23|3
1611571980000|2021-01-25 10:53:00|450.26|446.26|450.12|446.12|450.26|446.26|450.12|446.12|5
1611571990000|2021-01-25 10:53:10|450.08|446.08|450.12|446.12|450.13|446.13|449.97|445.97|19
1611572000000|2021-01-25 10:53:20|450.08|446.08|449.99|445.99|450.09|446.09|449.92|445.92|27
1611572010000|2021-01-25 10:53:30|449.96|445.96|450.01|446.01|450.06|446.06|449.93|445.93|26
1611572020000|2021-01-25 10:53:40|450|446|449.77|445.77|450.04|446.04|449.77|445.77|25
1611572030000|2021-01-25 10:53:50|449.76|445.76|449.85|445.85|449.89|445.89|449.76|445.76|17
1611572040000|2021-01-25 10:54:00|449.83|445.83|449.88|445.88|449.89|445.89|449.83|445.83|7
1611572050000|2021-01-25 10:54:10|449.89|445.89|449.89|445.89|449.89|445.89|449.86|445.86|5
1611572060000|2021-01-25 10:54:20|449.9|445.9|449.94|445.94|449.94|445.94|449.9|445.9|8
1611572070000|2021-01-25 10:54:30|449.93|445.93|449.9|445.9|449.94|445.94|449.87|445.87|8
1611572080000|2021-01-25 10:54:40|449.89|445.89|449.88|445.88|449.89|445.89|449.87|445.87|3
1611572090000|2021-01-25 10:54:50|449.86|445.86|449.91|445.91|449.93|445.93|449.86|445.86|6
1611572100000|2021-01-25 10:55:00|449.92|445.92|449.93|445.93|449.93|445.93|449.92|445.92|2
1611572110000|2021-01-25 10:55:10|449.92|445.92|449.94|445.94|449.95|445.95|449.92|445.92|4
1611572120000|2021-01-25 10:55:20|449.89|445.89|449.87|445.87|449.89|445.89|449.77|445.77|9
1611572130000|2021-01-25 10:55:30|449.88|445.88|449.91|445.91|449.95|445.95|449.88|445.88|5
1611572140000|2021-01-25 10:55:40|449.92|445.92|449.98|445.98|450.05|446.05|449.92|445.92|12
1611572150000|2021-01-25 10:55:50|449.99|445.99|449.99|445.99|450|446|449.99|445.99|5
1611572160000|2021-01-25 10:56:00|450|446|450.01|446.01|450.01|446.01|450|446|2
1611572170000|2021-01-25 10:56:10|450.02|446.02|449.97|445.97|450.02|446.02|449.95|445.95|12
1611572180000|2021-01-25 10:56:20|449.98|445.98|449.98|445.98|449.98|445.98|449.97|445.97|5
1611572190000|2021-01-25 10:56:30|450|446|450.01|446.01|450.01|446.01|450|446|2
1611572200000|2021-01-25 10:56:40|449.98|445.98|449.95|445.95|449.99|445.99|449.95|445.95|3
1611572210000|2021-01-25 10:56:50|449.96|445.96|449.98|445.98|449.98|445.98|449.96|445.96|3
1611572220000|2021-01-25 10:57:00|449.99|445.99|450.16|446.16|450.19|446.19|449.99|445.99|9
1611572230000|2021-01-25 10:57:10|450.21|446.21|450.09|446.09|450.21|446.21|450.09|446.09|13
1611572240000|2021-01-25 10:57:20|450.1|446.1|450.11|446.11|450.15|446.15|450.1|446.1|14
1611572250000|2021-01-25 10:57:30|450.12|446.12|450.14|446.14|450.16|446.16|450.11|446.11|8
1611572260000|2021-01-25 10:57:40|450.16|446.16|450.21|446.21|450.22|446.22|450.14|446.14|12
1611572270000|2021-01-25 10:57:50|450.18|446.18|450.21|446.21|450.21|446.21|450.18|446.18|4
1611572280000|2021-01-25 10:58:00|450.22|446.22|450.21|446.21|450.22|446.22|450.19|446.19|6
1611572290000|2021-01-25 10:58:10|450.22|446.22|450.23|446.23|450.23|446.23|450.22|446.22|2
1611572300000|2021-01-25 10:58:20|450.25|446.25|450.25|446.25|450.26|446.26|450.25|446.25|3
1611572320000|2021-01-25 10:58:40|450.23|446.23|450.24|446.24|450.25|446.25|450.22|446.22|6
1611572330000|2021-01-25 10:58:50|450.25|446.25|450.26|446.26|450.26|446.26|450.24|446.24|17
1611572340000|2021-01-25 10:59:00|450.31|446.31|450.44|446.44|450.46|446.46|450.31|446.31|13
1611572350000|2021-01-25 10:59:10|450.43|446.43|450.74|446.74|450.74|446.74|450.39|446.39|13
1611572360000|2021-01-25 10:59:20|450.76|446.76|450.65|446.65|450.76|446.76|450.64|446.64|20
1611572370000|2021-01-25 10:59:30|450.64|446.64|450.21|446.21|450.65|446.65|450.21|446.21|20
1611572380000|2021-01-25 10:59:40|450.22|446.22|450.35|446.35|450.48|446.48|450.2|446.2|18
1611572390000|2021-01-25 10:59:50|450.37|446.37|450.16|446.16|450.4|446.4|450.15|446.15|17
1611572400000|2021-01-25 11:00:00|450.19|446.19|450.22|446.22|450.22|446.22|450.18|446.18|11
1611572410000|2021-01-25 11:00:10|450.27|446.27|450.25|446.25|450.27|446.27|450.22|446.22|10
1611572420000|2021-01-25 11:00:20|450.26|446.26|450.35|446.35|450.36|446.36|450.26|446.26|25
1611572430000|2021-01-25 11:00:30|450.36|446.36|450.36|446.36|450.37|446.37|450.34|446.34|23
1611572440000|2021-01-25 11:00:40|450.35|446.35|450.35|446.35|450.38|446.38|450.35|446.35|19
1611572450000|2021-01-25 11:00:50|450.36|446.36|450.46|446.46|450.53|446.53|450.36|446.36|22
1611572460000|2021-01-25 11:01:00|450.45|446.45|450.23|446.23|450.46|446.46|450.2|446.2|20
1611572470000|2021-01-25 11:01:10|450.28|446.28|450.2|446.2|450.28|446.28|450.18|446.18|12
1611572480000|2021-01-25 11:01:20|450.23|446.23|450.66|446.66|450.66|446.66|450.23|446.23|17
1611572490000|2021-01-25 11:01:30|450.63|446.63|450.69|446.69|450.71|446.71|450.61|446.61|22
1611572500000|2021-01-25 11:01:40|450.7|446.7|450.75|446.75|450.75|446.75|450.69|446.69|11
1611572510000|2021-01-25 11:01:50|450.74|446.74|450.75|446.75|450.75|446.75|450.74|446.74|2
1611572520000|2021-01-25 11:02:00|450.76|446.76|450.91|446.91|450.93|446.93|450.75|446.75|15
1611572530000|2021-01-25 11:02:10|450.93|446.93|450.96|446.96|450.96|446.96|450.91|446.91|12
1611572540000|2021-01-25 11:02:20|450.97|446.97|451|447|451|447|450.97|446.97|2
1611572550000|2021-01-25 11:02:30|451.1|447.1|451.07|447.07|451.1|447.1|451.02|447.02|10
1611572560000|2021-01-25 11:02:40|451.08|447.08|451.33|447.33|451.33|447.33|451.08|447.08|17
1611572570000|2021-01-25 11:02:50|451.32|447.32|451.24|447.24|451.32|447.32|451.24|447.24|8
1611572580000|2021-01-25 11:03:00|451.16|447.16|450.99|446.99|451.16|447.16|450.95|446.95|15
1611572590000|2021-01-25 11:03:10|451|447|450.68|446.68|451|447|450.63|446.63|21
1611572600000|2021-01-25 11:03:20|450.67|446.67|450.69|446.69|450.76|446.76|450.6|446.6|23
1611572610000|2021-01-25 11:03:30|450.7|446.7|450.51|446.51|450.8|446.8|450.51|446.51|24
1611572620000|2021-01-25 11:03:40|450.5|446.5|450.5|446.5|450.51|446.51|450.5|446.5|5
1611572630000|2021-01-25 11:03:50|450.48|446.48|450.69|446.69|450.69|446.69|450.48|446.48|24
1611572640000|2021-01-25 11:04:00|450.67|446.67|450.3|446.3|450.69|446.69|450.29|446.29|26
1611572650000|2021-01-25 11:04:10|450.29|446.29|449.82|445.82|450.29|446.29|449.77|445.77|25
1611572660000|2021-01-25 11:04:20|449.83|445.83|449.88|445.88|449.93|445.93|449.8|445.8|30
1611572670000|2021-01-25 11:04:30|449.87|445.87|449.9|445.9|449.95|445.95|449.85|445.85|22
1611572680000|2021-01-25 11:04:40|449.92|445.92|449.99|445.99|450|446|449.83|445.83|20
1611572690000|2021-01-25 11:04:50|449.96|445.96|449.99|445.99|449.99|445.99|449.96|445.96|10
1611572700000|2021-01-25 11:05:00|450|446|450.45|446.45|450.46|446.46|449.98|445.98|18
1611572710000|2021-01-25 11:05:10|450.44|446.44|450.35|446.35|450.44|446.44|450.23|446.23|12
1611572720000|2021-01-25 11:05:20|450.36|446.36|450.32|446.32|450.37|446.37|450.3|446.3|18
1611572730000|2021-01-25 11:05:30|450.31|446.31|450.26|446.26|450.32|446.32|450.26|446.26|21
1611572740000|2021-01-25 11:05:40|450.28|446.28|450.42|446.42|450.42|446.42|450.26|446.26|11
1611572750000|2021-01-25 11:05:50|450.44|446.44|450.55|446.55|450.59|446.59|450.44|446.44|10
1611572760000|2021-01-25 11:06:00|450.56|446.56|450.78|446.78|450.78|446.78|450.56|446.56|10
1611572770000|2021-01-25 11:06:10|450.73|446.73|450.73|446.73|450.74|446.74|450.72|446.72|5
1611572780000|2021-01-25 11:06:20|450.72|446.72|450.61|446.61|450.72|446.72|450.61|446.61|11
1611572790000|2021-01-25 11:06:30|450.62|446.62|450.76|446.76|450.76|446.76|450.62|446.62|6
1611572800000|2021-01-25 11:06:40|450.77|446.77|450.91|446.91|450.91|446.91|450.77|446.77|8
1611572810000|2021-01-25 11:06:50|450.92|446.92|450.9|446.9|450.94|446.94|450.86|446.86|5
1611572820000|2021-01-25 11:07:00|450.91|446.91|451.1|447.1|451.11|447.11|450.9|446.9|17
1611572830000|2021-01-25 11:07:10|451.09|447.09|451.09|447.09|451.1|447.1|451.09|447.09|13
1611572840000|2021-01-25 11:07:20|451.1|447.1|451.08|447.08|451.1|447.1|451.06|447.06|20
1611572850000|2021-01-25 11:07:30|451.04|447.04|451.09|447.09|451.11|447.11|451.01|447.01|21
1611572860000|2021-01-25 11:07:40|451.11|447.11|451.11|447.11|451.14|447.14|451.01|447.01|18
1611572870000|2021-01-25 11:07:50|451.02|447.02|451.03|447.03|451.09|447.09|451.01|447.01|13
1611572880000|2021-01-25 11:08:00|451.04|447.04|450.89|446.89|451.05|447.05|450.88|446.88|13
1611572890000|2021-01-25 11:08:10|450.86|446.86|450.77|446.77|450.9|446.9|450.76|446.76|12
1611572900000|2021-01-25 11:08:20|450.78|446.78|450.79|446.79|450.79|446.79|450.78|446.78|2
1611572910000|2021-01-25 11:08:30|450.78|446.78|450.39|446.39|450.78|446.78|450.35|446.35|30
1611572920000|2021-01-25 11:08:40|450.4|446.4|450.39|446.39|450.46|446.46|450.37|446.37|18
1611572930000|2021-01-25 11:08:50|450.47|446.47|450.59|446.59|450.62|446.62|450.4|446.4|23
1611572940000|2021-01-25 11:09:00|450.6|446.6|450.71|446.71|450.71|446.71|450.47|446.47|29
1611572950000|2021-01-25 11:09:10|450.7|446.7|450.48|446.48|450.72|446.72|450.47|446.47|22
1611572960000|2021-01-25 11:09:20|450.47|446.47|450.58|446.58|450.58|446.58|450.47|446.47|15
1611572970000|2021-01-25 11:09:30|450.57|446.57|450.73|446.73|450.79|446.79|450.57|446.57|15
1611572980000|2021-01-25 11:09:40|450.71|446.71|450.86|446.86|450.9|446.9|450.71|446.71|26
1611572990000|2021-01-25 11:09:50|450.82|446.82|450.82|446.82|450.86|446.86|450.79|446.79|27
1611573000000|2021-01-25 11:10:00|450.83|446.83|450.8|446.8|450.89|446.89|450.79|446.79|22
1611573010000|2021-01-25 11:10:10|450.83|446.83|450.81|446.81|450.84|446.84|450.8|446.8|22
1611573020000|2021-01-25 11:10:20|450.8|446.8|450.71|446.71|450.84|446.84|450.69|446.69|23
1611573030000|2021-01-25 11:10:30|450.75|446.75|450.59|446.59|450.75|446.75|450.59|446.59|19
1611573040000|2021-01-25 11:10:40|450.55|446.55|450.53|446.53|450.58|446.58|450.51|446.51|13
1611573050000|2021-01-25 11:10:50|450.54|446.54|450.6|446.6|450.6|446.6|450.5|446.5|12
1611573060000|2021-01-25 11:11:00|450.58|446.58|450.68|446.68|450.76|446.76|450.57|446.57|24
1611573070000|2021-01-25 11:11:10|450.69|446.69|450.53|446.53|450.73|446.73|450.53|446.53|29
1611573080000|2021-01-25 11:11:20|450.55|446.55|450.56|446.56|450.59|446.59|450.47|446.47|20
1611573090000|2021-01-25 11:11:30|450.55|446.55|450.55|446.55|450.56|446.56|450.54|446.54|17
1611573100000|2021-01-25 11:11:40|450.54|446.54|450.5|446.5|450.57|446.57|450.5|446.5|18
1611573110000|2021-01-25 11:11:50|450.51|446.51|450.38|446.38|450.51|446.51|450.35|446.35|21
1611573120000|2021-01-25 11:12:00|450.33|446.33|450.11|446.11|450.34|446.34|450.09|446.09|16
1611573130000|2021-01-25 11:12:10|450.12|446.12|450.06|446.06|450.12|446.12|450.04|446.04|21
1611573140000|2021-01-25 11:12:20|450.07|446.07|449.87|445.87|450.1|446.1|449.86|445.86|8
1611573150000|2021-01-25 11:12:30|449.88|445.88|449.78|445.78|449.89|445.89|449.77|445.77|16
1611573160000|2021-01-25 11:12:40|449.77|445.77|449.79|445.79|449.8|445.8|449.77|445.77|13
1611573170000|2021-01-25 11:12:50|449.78|445.78|449.92|445.92|449.93|445.93|449.78|445.78|18
1611573180000|2021-01-25 11:13:00|449.95|445.95|450.05|446.05|450.05|446.05|449.92|445.92|17
1611573190000|2021-01-25 11:13:10|450.03|446.03|450.02|446.02|450.04|446.04|449.99|445.99|21
1611573200000|2021-01-25 11:13:20|450.01|446.01|450.05|446.05|450.11|446.11|450.01|446.01|22
1611573210000|2021-01-25 11:13:30|450.06|446.06|450.03|446.03|450.07|446.07|450.03|446.03|13
1611573220000|2021-01-25 11:13:40|450.06|446.06|449.99|445.99|450.06|446.06|449.99|445.99|15
1611573230000|2021-01-25 11:13:50|449.97|445.97|449.79|445.79|449.98|445.98|449.78|445.78|20
1611573240000|2021-01-25 11:14:00|449.77|445.77|449.83|445.83|449.86|445.86|449.77|445.77|14
1611573250000|2021-01-25 11:14:10|449.84|445.84|449.77|445.77|449.84|445.84|449.76|445.76|19
1611573260000|2021-01-25 11:14:20|449.76|445.76|449.76|445.76|449.77|445.77|449.73|445.73|20
1611573270000|2021-01-25 11:14:30|449.75|445.75|449.63|445.63|449.76|445.76|449.63|445.63|17
1611573280000|2021-01-25 11:14:40|449.65|445.65|449.69|445.69|449.69|445.69|449.62|445.62|22
1611573290000|2021-01-25 11:14:50|449.66|445.66|449.64|445.64|449.66|445.66|449.62|445.62|24
1611573300000|2021-01-25 11:15:00|449.63|445.63|449.41|445.41|449.63|445.63|449.35|445.35|7
1611573310000|2021-01-25 11:15:10|449.4|445.4|448.9|444.9|449.4|445.4|448.9|444.9|28
1611573320000|2021-01-25 11:15:20|448.91|444.91|448.93|444.93|448.94|444.94|448.84|444.84|23
1611573330000|2021-01-25 11:15:30|448.92|444.92|448.72|444.72|448.92|444.92|448.67|444.67|29
1611573340000|2021-01-25 11:15:40|448.69|444.69|448.51|444.51|448.69|444.69|448.49|444.49|25
1611573350000|2021-01-25 11:15:50|448.52|444.52|448.51|444.51|448.57|444.57|448.37|444.37|25
1611573360000|2021-01-25 11:16:00|448.6|444.6|448.67|444.67|448.77|444.77|448.46|444.46|26
1611573370000|2021-01-25 11:16:10|448.68|444.68|448.48|444.48|448.68|444.68|448.48|444.48|10
1611573380000|2021-01-25 11:16:20|448.53|444.53|448.54|444.54|448.62|444.62|448.52|444.52|13
1611573390000|2021-01-25 11:16:30|448.53|444.53|448.48|444.48|448.54|444.54|448.48|444.48|6
1611573400000|2021-01-25 11:16:40|448.46|444.46|448.62|444.62|448.62|444.62|448.45|444.45|11
1611573410000|2021-01-25 11:16:50|448.63|444.63|448.58|444.58|448.63|444.63|448.54|444.54|26
1611573420000|2021-01-25 11:17:00|448.57|444.57|448.71|444.71|448.71|444.71|448.56|444.56|18
1611573430000|2021-01-25 11:17:10|448.72|444.72|448.93|444.93|448.97|444.97|448.72|444.72|15
1611573440000|2021-01-25 11:17:20|448.91|444.91|448.88|444.88|448.91|444.91|448.88|444.88|10
1611573450000|2021-01-25 11:17:30|448.9|444.9|449.1|445.1|449.1|445.1|448.88|444.88|10
1611573460000|2021-01-25 11:17:40|449.11|445.11|449.15|445.15|449.29|445.29|449.11|445.11|20
1611573470000|2021-01-25 11:17:50|449.16|445.16|448.99|444.99|449.31|445.31|448.99|444.99|17
1611573480000|2021-01-25 11:18:00|448.97|444.97|449.05|445.05|449.05|445.05|448.95|444.95|23
1611573490000|2021-01-25 11:18:10|449.08|445.08|449.12|445.12|449.14|445.14|449.08|445.08|12
1611573500000|2021-01-25 11:18:20|449.14|445.14|449.26|445.26|449.26|445.26|449.14|445.14|11
1611573510000|2021-01-25 11:18:30|449.27|445.27|449.48|445.48|449.5|445.5|449.27|445.27|7
1611573520000|2021-01-25 11:18:40|449.47|445.47|449.45|445.45|449.5|445.5|449.45|445.45|12
1611573530000|2021-01-25 11:18:50|449.47|445.47|449.4|445.4|449.47|445.47|449.4|445.4|12
1611573540000|2021-01-25 11:19:00|449.42|445.42|449.43|445.43|449.43|445.43|449.4|445.4|9
1611573550000|2021-01-25 11:19:10|449.51|445.51|449.6|445.6|449.6|445.6|449.51|445.51|7
1611573560000|2021-01-25 11:19:20|449.61|445.61|449.61|445.61|449.61|445.61|449.6|445.6|3
1611573570000|2021-01-25 11:19:30|449.65|445.65|449.81|445.81|449.81|445.81|449.62|445.62|6
1611573580000|2021-01-25 11:19:40|449.8|445.8|449.82|445.82|449.83|445.83|449.75|445.75|17
1611573590000|2021-01-25 11:19:50|449.83|445.83|449.46|445.46|449.83|445.83|449.45|445.45|20
1611573600000|2021-01-25 11:20:00|449.47|445.47|449.84|445.84|449.92|445.92|449.46|445.46|23
1611573610000|2021-01-25 11:20:10|449.87|445.87|449.95|445.95|449.95|445.95|449.87|445.87|10
1611573620000|2021-01-25 11:20:20|449.92|445.92|449.96|445.96|450.01|446.01|449.9|445.9|11
1611573630000|2021-01-25 11:20:30|449.97|445.97|449.93|445.93|449.98|445.98|449.93|445.93|5
1611573640000|2021-01-25 11:20:40|449.98|445.98|449.83|445.83|449.98|445.98|449.77|445.77|20
1611573650000|2021-01-25 11:20:50|449.84|445.84|449.9|445.9|449.9|445.9|449.83|445.83|15
1611573660000|2021-01-25 11:21:00|449.91|445.91|449.85|445.85|449.98|445.98|449.85|445.85|14
1611573670000|2021-01-25 11:21:10|449.91|445.91|449.94|445.94|449.94|445.94|449.91|445.91|4
1611573680000|2021-01-25 11:21:20|449.99|445.99|450.06|446.06|450.07|446.07|449.99|445.99|14
1611573690000|2021-01-25 11:21:30|450.07|446.07|450.07|446.07|450.07|446.07|450.07|446.07|1
1611573700000|2021-01-25 11:21:40|450.06|446.06|450.27|446.27|450.28|446.28|450.06|446.06|13
1611573710000|2021-01-25 11:21:50|450.26|446.26|450.27|446.27|450.27|446.27|450.26|446.26|2
1611573720000|2021-01-25 11:22:00|450.23|446.23|450|446|450.24|446.24|450|446|15
1611573730000|2021-01-25 11:22:10|449.96|445.96|450.03|446.03|450.03|446.03|449.96|445.96|11
1611573740000|2021-01-25 11:22:20|450.05|446.05|450|446|450.05|446.05|450|446|4
1611573750000|2021-01-25 11:22:30|450.01|446.01|450.01|446.01|450.01|446.01|449.98|445.98|11
1611573760000|2021-01-25 11:22:40|450.02|446.02|450.07|446.07|450.08|446.08|450.02|446.02|4
1611573770000|2021-01-25 11:22:50|450.08|446.08|450.07|446.07|450.11|446.11|450.07|446.07|12
1611573780000|2021-01-25 11:23:00|450.08|446.08|450.09|446.09|450.09|446.09|450.08|446.08|2
1611573790000|2021-01-25 11:23:10|450.08|446.08|450.09|446.09|450.09|446.09|450.08|446.08|2
1611573800000|2021-01-25 11:23:20|450.1|446.1|450.1|446.1|450.1|446.1|450.09|446.09|3
1611573810000|2021-01-25 11:23:30|450.09|446.09|450.12|446.12|450.12|446.12|450.09|446.09|2
1611573820000|2021-01-25 11:23:40|450.11|446.11|450.01|446.01|450.11|446.11|449.98|445.98|13
1611573830000|2021-01-25 11:23:50|450.02|446.02|450.03|446.03|450.03|446.03|450.02|446.02|2
1611573840000|2021-01-25 11:24:00|450.05|446.05|450|446|450.05|446.05|449.99|445.99|5
1611573850000|2021-01-25 11:24:10|449.99|445.99|450.01|446.01|450.01|446.01|449.99|445.99|4
1611573860000|2021-01-25 11:24:20|450.02|446.02|450.05|446.05|450.05|446.05|450.02|446.02|5
1611573870000|2021-01-25 11:24:30|450.06|446.06|450.22|446.22|450.24|446.24|450.06|446.06|13
1611573880000|2021-01-25 11:24:40|450.23|446.23|450.29|446.29|450.3|446.3|450.22|446.22|9
1611573890000|2021-01-25 11:24:50|450.28|446.28|450.28|446.28|450.29|446.29|450.28|446.28|7
1611573900000|2021-01-25 11:25:00|450.29|446.29|450.17|446.17|450.29|446.29|450.13|446.13|17
1611573910000|2021-01-25 11:25:10|450.19|446.19|450.22|446.22|450.23|446.23|450.19|446.19|5
1611573920000|2021-01-25 11:25:20|450.23|446.23|450.27|446.27|450.28|446.28|450.23|446.23|6
1611573930000|2021-01-25 11:25:30|450.28|446.28|450.26|446.26|450.28|446.28|450.26|446.26|4
1611573940000|2021-01-25 11:25:40|450.27|446.27|450.33|446.33|450.33|446.33|450.27|446.27|7
1611573950000|2021-01-25 11:25:50|450.35|446.35|450.56|446.56|450.56|446.56|450.35|446.35|8
1611573960000|2021-01-25 11:26:00|450.55|446.55|451.05|447.05|451.05|447.05|450.55|446.55|16
1611573970000|2021-01-25 11:26:10|451.06|447.06|451.02|447.02|451.06|447.06|451|447|9
1611573980000|2021-01-25 11:26:20|451.03|447.03|451.29|447.29|451.29|447.29|451.03|447.03|14
1611573990000|2021-01-25 11:26:30|451.3|447.3|451.34|447.34|451.34|447.34|451.3|447.3|5
1611574000000|2021-01-25 11:26:40|451.35|447.35|451.46|447.46|451.46|447.46|451.34|447.34|6
1611574010000|2021-01-25 11:26:50|451.47|447.47|451.47|447.47|451.49|447.49|451.46|447.46|6
1611574020000|2021-01-25 11:27:00|451.49|447.49|451.78|447.78|451.78|447.78|451.49|447.49|5
1611574030000|2021-01-25 11:27:10|451.79|447.79|451.83|447.83|451.83|447.83|451.79|447.79|7
1611574050000|2021-01-25 11:27:30|451.87|447.87|451.83|447.83|451.87|447.87|451.83|447.83|2
1611574070000|2021-01-25 11:27:50|451.84|447.84|451.88|447.88|451.91|447.91|451.84|447.84|10
1611574080000|2021-01-25 11:28:00|451.91|447.91|451.91|447.91|451.92|447.92|451.91|447.91|5
1611574090000|2021-01-25 11:28:10|451.9|447.9|451.47|447.47|451.91|447.91|451.47|447.47|22
1611574100000|2021-01-25 11:28:20|451.45|447.45|451.5|447.5|451.55|447.55|451.35|447.35|28
1611574110000|2021-01-25 11:28:30|451.49|447.49|451.47|447.47|451.51|447.51|451.43|447.43|21
1611574120000|2021-01-25 11:28:40|451.46|447.46|451.39|447.39|451.48|447.48|451.35|447.35|21
1611574130000|2021-01-25 11:28:50|451.36|447.36|451.36|447.36|451.43|447.43|451.34|447.34|15
1611574140000|2021-01-25 11:29:00|451.37|447.37|451.47|447.47|451.47|447.47|451.36|447.36|24
1611574160000|2021-01-25 11:29:20|451.48|447.48|451.57|447.57|451.57|447.57|451.48|447.48|6
1611574170000|2021-01-25 11:29:30|451.6|447.6|451.87|447.87|451.87|447.87|451.6|447.6|14
1611574180000|2021-01-25 11:29:40|451.9|447.9|451.9|447.9|451.9|447.9|451.86|447.86|9
1611574200000|2021-01-25 11:30:00|451.91|447.91|452.11|448.11|452.11|448.11|451.91|447.91|14
1611574210000|2021-01-25 11:30:10|452.12|448.12|452.15|448.15|452.19|448.19|451.99|447.99|14
1611574220000|2021-01-25 11:30:20|452.2|448.2|452.12|448.12|452.2|448.2|452.11|448.11|9
1611574230000|2021-01-25 11:30:30|452.13|448.13|452.15|448.15|452.15|448.15|452.13|448.13|3
1611574240000|2021-01-25 11:30:40|452.16|448.16|452.24|448.24|452.24|448.24|452.16|448.16|2
1611574250000|2021-01-25 11:30:50|452.13|448.13|452.01|448.01|452.22|448.22|451.95|447.95|28
1611574260000|2021-01-25 11:31:00|452.02|448.02|452.02|448.02|452.1|448.1|452.01|448.01|15
1611574270000|2021-01-25 11:31:10|452.06|448.06|451.85|447.85|452.1|448.1|451.84|447.84|26
1611574280000|2021-01-25 11:31:20|451.86|447.86|451.82|447.82|451.91|447.91|451.8|447.8|25
1611574290000|2021-01-25 11:31:30|451.81|447.81|451.77|447.77|451.83|447.83|451.74|447.74|25
1611574300000|2021-01-25 11:31:40|451.79|447.79|451.6|447.6|451.81|447.81|451.6|447.6|24
1611574310000|2021-01-25 11:31:50|451.64|447.64|451.68|447.68|451.72|447.72|451.64|447.64|21
1611574320000|2021-01-25 11:32:00|451.7|447.7|451.73|447.73|451.73|447.73|451.63|447.63|30
1611574330000|2021-01-25 11:32:10|451.87|447.87|451.81|447.81|451.87|447.87|451.77|447.77|12
1611574340000|2021-01-25 11:32:20|451.83|447.83|452.09|448.09|452.13|448.13|451.83|447.83|14
1611574350000|2021-01-25 11:32:30|452.11|448.11|452.32|448.32|452.37|448.37|452.07|448.07|11
1611574370000|2021-01-25 11:32:50|452.33|448.33|452.34|448.34|452.35|448.35|452.33|448.33|4
1611574380000|2021-01-25 11:33:00|452.31|448.31|452.02|448.02|452.31|448.31|452.02|448.02|22
1611574390000|2021-01-25 11:33:10|451.98|447.98|451.69|447.69|451.99|447.99|451.67|447.67|23
1611574400000|2021-01-25 11:33:20|451.67|447.67|451.72|447.72|451.76|447.76|451.67|447.67|23
1611574410000|2021-01-25 11:33:30|451.71|447.71|451.72|447.72|451.73|447.73|451.7|447.7|16
1611574420000|2021-01-25 11:33:40|451.7|447.7|451.51|447.51|451.73|447.73|451.51|447.51|17
1611574430000|2021-01-25 11:33:50|451.52|447.52|451.39|447.39|451.59|447.59|451.38|447.38|19
1611574440000|2021-01-25 11:34:00|451.41|447.41|451.53|447.53|451.53|447.53|451.32|447.32|17
1611574450000|2021-01-25 11:34:10|451.55|447.55|452|448|452.06|448.06|451.54|447.54|24
1611574460000|2021-01-25 11:34:20|452.03|448.03|451.87|447.87|452.07|448.07|451.82|447.82|22
1611574470000|2021-01-25 11:34:30|451.92|447.92|451.9|447.9|451.94|447.94|451.85|447.85|28
1611574480000|2021-01-25 11:34:40|451.91|447.91|451.97|447.97|451.97|447.97|451.89|447.89|22
1611574490000|2021-01-25 11:34:50|451.96|447.96|451.9|447.9|451.97|447.97|451.88|447.88|22
1611574500000|2021-01-25 11:35:00|451.91|447.91|451.64|447.64|451.92|447.92|451.62|447.62|29
1611574510000|2021-01-25 11:35:10|451.62|447.62|451.47|447.47|451.65|447.65|451.39|447.39|26
1611574520000|2021-01-25 11:35:20|451.45|447.45|451.36|447.36|451.51|447.51|451.36|447.36|22
1611574530000|2021-01-25 11:35:30|451.37|447.37|451.38|447.38|451.38|447.38|451.35|447.35|8
1611574540000|2021-01-25 11:35:40|451.39|447.39|451.42|447.42|451.48|447.48|451.39|447.39|12
1611574550000|2021-01-25 11:35:50|451.43|447.43|451.53|447.53|451.53|447.53|451.43|447.43|11
1611574560000|2021-01-25 11:36:00|451.51|447.51|451.46|447.46|451.54|447.54|451.46|447.46|16
1611574570000|2021-01-25 11:36:10|451.47|447.47|451.45|447.45|451.47|447.47|451.44|447.44|18
1611574580000|2021-01-25 11:36:20|451.47|447.47|451.27|447.27|451.49|447.49|451.26|447.26|25
1611574590000|2021-01-25 11:36:30|451.28|447.28|451.48|447.48|451.48|447.48|451.28|447.28|19
1611574600000|2021-01-25 11:36:40|451.52|447.52|451.46|447.46|451.52|447.52|451.44|447.44|14
1611574610000|2021-01-25 11:36:50|451.45|447.45|451.41|447.41|451.47|447.47|451.4|447.4|18
1611574620000|2021-01-25 11:37:00|451.43|447.43|451.46|447.46|451.47|447.47|451.4|447.4|19
1611574630000|2021-01-25 11:37:10|451.48|447.48|451.49|447.49|451.49|447.49|451.45|447.45|14
1611574640000|2021-01-25 11:37:20|451.48|447.48|451.97|447.97|451.97|447.97|451.47|447.47|14
1611574650000|2021-01-25 11:37:30|451.99|447.99|452.17|448.17|452.17|448.17|451.99|447.99|11
1611574660000|2021-01-25 11:37:40|452.12|448.12|452.17|448.17|452.17|448.17|452.12|448.12|2
1611574670000|2021-01-25 11:37:50|452.18|448.18|452.22|448.22|452.37|448.37|452.18|448.18|23
1611574680000|2021-01-25 11:38:00|452.23|448.23|452.14|448.14|452.23|448.23|452.05|448.05|18
1611574690000|2021-01-25 11:38:10|452.16|448.16|452.12|448.12|452.23|448.23|452.07|448.07|22
1611574700000|2021-01-25 11:38:20|452.11|448.11|451.67|447.67|452.13|448.13|451.67|447.67|20
1611574710000|2021-01-25 11:38:30|451.63|447.63|451.6|447.6|451.63|447.63|451.58|447.58|13
1611574720000|2021-01-25 11:38:40|451.64|447.64|451.59|447.59|451.78|447.78|451.59|447.59|21
1611574730000|2021-01-25 11:38:50|451.58|447.58|451.68|447.68|451.72|447.72|451.58|447.58|18
1611574740000|2021-01-25 11:39:00|451.67|447.67|451.85|447.85|451.87|447.87|451.67|447.67|15
1611574750000|2021-01-25 11:39:10|451.87|447.87|451.86|447.86|451.88|447.88|451.83|447.83|8
1611574760000|2021-01-25 11:39:20|451.87|447.87|452.19|448.19|452.19|448.19|451.84|447.84|21
1611574770000|2021-01-25 11:39:30|452.2|448.2|452.11|448.11|452.21|448.21|452.04|448.04|16
1611574780000|2021-01-25 11:39:40|452.05|448.05|451.9|447.9|452.14|448.14|451.88|447.88|20
1611574790000|2021-01-25 11:39:50|451.92|447.92|451.92|447.92|451.94|447.94|451.91|447.91|6
1611574800000|2021-01-25 11:40:00|451.91|447.91|451.56|447.56|451.92|447.92|451.55|447.55|14
1611574810000|2021-01-25 11:40:10|451.57|447.57|451.52|447.52|451.57|447.57|451.41|447.41|15
1611574820000|2021-01-25 11:40:20|451.53|447.53|451.52|447.52|451.55|447.55|451.46|447.46|12
1611574830000|2021-01-25 11:40:30|451.46|447.46|451.44|447.44|451.53|447.53|451.44|447.44|16
1611574840000|2021-01-25 11:40:40|451.46|447.46|451.04|447.04|451.46|447.46|451.04|447.04|21
1611574850000|2021-01-25 11:40:50|450.99|446.99|450.93|446.93|451|447|450.93|446.93|18
1611574860000|2021-01-25 11:41:00|451|447|451.06|447.06|451.09|447.09|450.94|446.94|21
1611574870000|2021-01-25 11:41:10|451.07|447.07|451.14|447.14|451.14|447.14|451.06|447.06|15
1611574880000|2021-01-25 11:41:20|451.19|447.19|451.3|447.3|451.33|447.33|451.18|447.18|26
1611574890000|2021-01-25 11:41:30|451.29|447.29|451.19|447.19|451.34|447.34|451.13|447.13|27
1611574900000|2021-01-25 11:41:40|451.18|447.18|451.46|447.46|451.46|447.46|451.18|447.18|22
1611574910000|2021-01-25 11:41:50|451.47|447.47|451.54|447.54|451.56|447.56|451.47|447.47|4
1611574920000|2021-01-25 11:42:00|451.56|447.56|451.78|447.78|451.79|447.79|451.56|447.56|14
1611574930000|2021-01-25 11:42:10|451.79|447.79|451.7|447.7|451.82|447.82|451.7|447.7|15
1611574940000|2021-01-25 11:42:20|451.64|447.64|451.82|447.82|451.82|447.82|451.61|447.61|27
1611574950000|2021-01-25 11:42:30|451.81|447.81|451.84|447.84|451.84|447.84|451.79|447.79|13
1611574960000|2021-01-25 11:42:40|451.83|447.83|451.57|447.57|451.84|447.84|451.57|447.57|26
1611574970000|2021-01-25 11:42:50|451.58|447.58|451.83|447.83|451.83|447.83|451.55|447.55|19
1611574980000|2021-01-25 11:43:00|451.84|447.84|451.87|447.87|451.89|447.89|451.8|447.8|24
1611574990000|2021-01-25 11:43:10|451.86|447.86|451.87|447.87|451.87|447.87|451.86|447.86|16
1611575000000|2021-01-25 11:43:20|451.84|447.84|451.78|447.78|451.87|447.87|451.78|447.78|15
1611575010000|2021-01-25 11:43:30|451.7|447.7|451.19|447.19|451.7|447.7|451.19|447.19|26
1611575020000|2021-01-25 11:43:40|451.2|447.2|451.18|447.18|451.27|447.27|451.14|447.14|24
1611575030000|2021-01-25 11:43:50|451.17|447.17|451.22|447.22|451.22|447.22|451.15|447.15|21
1611575040000|2021-01-25 11:44:00|451.23|447.23|451.48|447.48|451.49|447.49|451.23|447.23|18
1611575050000|2021-01-25 11:44:10|451.41|447.41|451.44|447.44|451.49|447.49|451.41|447.41|12
1611575060000|2021-01-25 11:44:20|451.43|447.43|451.61|447.61|451.62|447.62|451.43|447.43|15
1611575070000|2021-01-25 11:44:30|451.63|447.63|451.51|447.51|451.63|447.63|451.37|447.37|20
1611575080000|2021-01-25 11:44:40|451.43|447.43|451.4|447.4|451.46|447.46|451.39|447.39|16
1611575090000|2021-01-25 11:44:50|451.39|447.39|451.34|447.34|451.39|447.39|451.28|447.28|23
1611575100000|2021-01-25 11:45:00|451.32|447.32|451.28|447.28|451.56|447.56|451.24|447.24|30
1611575110000|2021-01-25 11:45:10|451.3|447.3|451.25|447.25|451.3|447.3|451.24|447.24|18
1611575120000|2021-01-25 11:45:20|451.26|447.26|451.26|447.26|451.29|447.29|451.24|447.24|23
1611575130000|2021-01-25 11:45:30|451.25|447.25|451.26|447.26|451.27|447.27|451.24|447.24|13
1611575140000|2021-01-25 11:45:40|451.25|447.25|451.38|447.38|451.4|447.4|451.25|447.25|7
1611575150000|2021-01-25 11:45:50|451.37|447.37|451.18|447.18|451.37|447.37|451.18|447.18|15
1611575160000|2021-01-25 11:46:00|451.07|447.07|450.98|446.98|451.12|447.12|450.94|446.94|30
1611575170000|2021-01-25 11:46:10|451|447|450.96|446.96|451.01|447.01|450.96|446.96|16
1611575180000|2021-01-25 11:46:20|450.99|446.99|450.98|446.98|451|447|450.83|446.83|26
1611575190000|2021-01-25 11:46:30|451|447|450.98|446.98|451.04|447.04|450.96|446.96|20
1611575200000|2021-01-25 11:46:40|451.02|447.02|451.06|447.06|451.06|447.06|450.97|446.97|12
1611575210000|2021-01-25 11:46:50|451.11|447.11|451.05|447.05|451.11|447.11|451.04|447.04|8
1611575220000|2021-01-25 11:47:00|451.06|447.06|451.16|447.16|451.17|447.17|451.06|447.06|13
1611575230000|2021-01-25 11:47:10|451.13|447.13|451.34|447.34|451.34|447.34|451.13|447.13|26
1611575240000|2021-01-25 11:47:20|451.3|447.3|451.3|447.3|451.36|447.36|451.3|447.3|17
1611575250000|2021-01-25 11:47:30|451.29|447.29|451.3|447.3|451.35|447.35|451.28|447.28|21
1611575260000|2021-01-25 11:47:40|451.29|447.29|451.29|447.29|451.33|447.33|451.25|447.25|18
1611575270000|2021-01-25 11:47:50|451.33|447.33|451.35|447.35|451.36|447.36|451.32|447.32|10
1611575280000|2021-01-25 11:48:00|451.34|447.34|451.35|447.35|451.35|447.35|451.34|447.34|6
1611575290000|2021-01-25 11:48:10|451.34|447.34|451.31|447.31|451.35|447.35|451.27|447.27|16
1611575300000|2021-01-25 11:48:20|451.3|447.3|451.33|447.33|451.33|447.33|451.28|447.28|15
1611575310000|2021-01-25 11:48:30|451.32|447.32|451.39|447.39|451.39|447.39|451.32|447.32|15
1611575320000|2021-01-25 11:48:40|451.4|447.4|451.6|447.6|451.6|447.6|451.39|447.39|11
1611575330000|2021-01-25 11:48:50|451.62|447.62|451.61|447.61|451.62|447.62|451.54|447.54|22
1611575340000|2021-01-25 11:49:00|451.63|447.63|451.64|447.64|451.66|447.66|451.62|447.62|11
1611575350000|2021-01-25 11:49:10|451.63|447.63|451.61|447.61|451.65|447.65|451.57|447.57|23
1611575360000|2021-01-25 11:49:20|451.62|447.62|451.64|447.64|451.65|447.65|451.62|447.62|6
1611575370000|2021-01-25 11:49:30|451.65|447.65|451.61|447.61|451.66|447.66|451.6|447.6|10
1611575380000|2021-01-25 11:49:40|451.6|447.6|451.59|447.59|451.6|447.6|451.57|447.57|11
1611575390000|2021-01-25 11:49:50|451.58|447.58|451.58|447.58|451.6|447.6|451.58|447.58|16
1611575400000|2021-01-25 11:50:00|451.59|447.59|451.59|447.59|451.59|447.59|451.58|447.58|3
1611575410000|2021-01-25 11:50:10|451.58|447.58|451.57|447.57|451.58|447.58|451.56|447.56|7
1611575420000|2021-01-25 11:50:20|451.56|447.56|451.57|447.57|451.57|447.57|451.56|447.56|12
1611575430000|2021-01-25 11:50:30|451.56|447.56|451.65|447.65|451.67|447.67|451.56|447.56|17
1611575440000|2021-01-25 11:50:40|451.66|447.66|451.64|447.64|451.66|447.66|451.62|447.62|16
1611575450000|2021-01-25 11:50:50|451.63|447.63|451.64|447.64|451.65|447.65|451.63|447.63|6
1611575460000|2021-01-25 11:51:00|451.63|447.63|451.62|447.62|451.63|447.63|451.6|447.6|4
1611575470000|2021-01-25 11:51:10|451.61|447.61|451.58|447.58|451.62|447.62|451.58|447.58|7
1611575480000|2021-01-25 11:51:20|451.54|447.54|451.52|447.52|451.57|447.57|451.52|447.52|12
1611575490000|2021-01-25 11:51:30|451.53|447.53|451.56|447.56|451.56|447.56|451.53|447.53|8
1611575500000|2021-01-25 11:51:40|451.57|447.57|451.56|447.56|451.57|447.57|451.56|447.56|10
1611575510000|2021-01-25 11:51:50|451.57|447.57|451.55|447.55|451.57|447.57|451.55|447.55|4
1611575520000|2021-01-25 11:52:00|451.56|447.56|451.63|447.63|451.64|447.64|451.55|447.55|25
1611575530000|2021-01-25 11:52:10|451.61|447.61|451.66|447.66|451.7|447.7|451.61|447.61|7
1611575540000|2021-01-25 11:52:20|451.67|447.67|451.67|447.67|451.67|447.67|451.67|447.67|1
1611575550000|2021-01-25 11:52:30|451.63|447.63|451.69|447.69|451.69|447.69|451.63|447.63|4
1611575560000|2021-01-25 11:52:40|451.65|447.65|451.68|447.68|451.68|447.68|451.65|447.65|3
1611575570000|2021-01-25 11:52:50|451.7|447.7|451.7|447.7|451.7|447.7|451.7|447.7|1
1611575580000|2021-01-25 11:53:00|451.72|447.72|451.77|447.77|451.77|447.77|451.7|447.7|8
1611575590000|2021-01-25 11:53:10|451.78|447.78|451.77|447.77|451.78|447.78|451.75|447.75|4
1611575610000|2021-01-25 11:53:30|451.75|447.75|451.74|447.74|451.75|447.75|451.7|447.7|7
1611575620000|2021-01-25 11:53:40|451.75|447.75|451.74|447.74|451.75|447.75|451.74|447.74|2
1611575630000|2021-01-25 11:53:50|451.72|447.72|451.71|447.71|451.72|447.72|451.71|447.71|12
1611575640000|2021-01-25 11:54:00|451.72|447.72|451.76|447.76|451.78|447.78|451.7|447.7|6
1611575660000|2021-01-25 11:54:20|451.74|447.74|451.71|447.71|451.74|447.74|451.7|447.7|5
1611575670000|2021-01-25 11:54:30|451.7|447.7|451.7|447.7|451.71|447.71|451.7|447.7|7
1611575680000|2021-01-25 11:54:40|451.71|447.71|451.63|447.63|451.71|447.71|451.63|447.63|12
1611575690000|2021-01-25 11:54:50|451.64|447.64|451.59|447.59|451.64|447.64|451.57|447.57|8
1611575700000|2021-01-25 11:55:00|451.44|447.44|451.27|447.27|451.44|447.44|451.21|447.21|14
1611575710000|2021-01-25 11:55:10|451.28|447.28|451.13|447.13|451.28|447.28|451.12|447.12|15
1611575720000|2021-01-25 11:55:20|451.06|447.06|451.03|447.03|451.06|447.06|450.99|446.99|4
1611575730000|2021-01-25 11:55:30|451.02|447.02|450.96|446.96|451.04|447.04|450.96|446.96|22
1611575740000|2021-01-25 11:55:40|450.97|446.97|450.68|446.68|450.99|446.99|450.68|446.68|18
1611575750000|2021-01-25 11:55:50|450.73|446.73|450.73|446.73|450.77|446.77|450.7|446.7|18
1611575760000|2021-01-25 11:56:00|450.72|446.72|450.91|446.91|450.95|446.95|450.72|446.72|22
1611575770000|2021-01-25 11:56:10|450.92|446.92|450.85|446.85|450.92|446.92|450.83|446.83|9
1611575780000|2021-01-25 11:56:20|450.86|446.86|450.99|446.99|450.99|446.99|450.85|446.85|25
1611575790000|2021-01-25 11:56:30|450.98|446.98|450.96|446.96|450.99|446.99|450.91|446.91|23
1611575800000|2021-01-25 11:56:40|450.98|446.98|450.98|446.98|450.98|446.98|450.96|446.96|18
1611575810000|2021-01-25 11:56:50|450.97|446.97|451.19|447.19|451.19|447.19|450.97|446.97|15
1611575820000|2021-01-25 11:57:00|451.2|447.2|451.26|447.26|451.27|447.27|451.2|447.2|9
1611575830000|2021-01-25 11:57:10|451.28|447.28|451.7|447.7|451.7|447.7|451.28|447.28|18
1611575840000|2021-01-25 11:57:20|451.71|447.71|451.7|447.7|451.71|447.71|451.7|447.7|12
1611575850000|2021-01-25 11:57:30|451.71|447.71|451.8|447.8|451.81|447.81|451.7|447.7|13
1611575860000|2021-01-25 11:57:40|451.79|447.79|451.65|447.65|451.79|447.79|451.64|447.64|19
1611575870000|2021-01-25 11:57:50|451.66|447.66|451.47|447.47|451.66|447.66|451.44|447.44|25
1611575880000|2021-01-25 11:58:00|451.46|447.46|451.36|447.36|451.46|447.46|451.31|447.31|21
1611575890000|2021-01-25 11:58:10|451.35|447.35|451.25|447.25|451.36|447.36|451.25|447.25|19
1611575900000|2021-01-25 11:58:20|451.23|447.23|451.25|447.25|451.26|447.26|451.23|447.23|10
1611575910000|2021-01-25 11:58:30|451.24|447.24|451.26|447.26|451.26|447.26|451.22|447.22|15
1611575920000|2021-01-25 11:58:40|451.25|447.25|451.25|447.25|451.26|447.26|451.25|447.25|3
1611575930000|2021-01-25 11:58:50|451.28|447.28|451.3|447.3|451.31|447.31|451.28|447.28|13
1611575940000|2021-01-25 11:59:00|451.29|447.29|451.73|447.73|451.79|447.79|451.29|447.29|25
1611575950000|2021-01-25 11:59:10|451.69|447.69|451.63|447.63|451.73|447.73|451.63|447.63|19
1611575960000|2021-01-25 11:59:20|451.62|447.62|451.46|447.46|451.64|447.64|451.46|447.46|16
1611575970000|2021-01-25 11:59:30|451.47|447.47|451.49|447.49|451.51|447.51|451.47|447.47|11
1611575980000|2021-01-25 11:59:40|451.5|447.5|451.43|447.43|451.51|447.51|451.4|447.4|12
1611575990000|2021-01-25 11:59:50|451.44|447.44|451.45|447.45|451.46|447.46|451.43|447.43|10
1611576000000|2021-01-25 12:00:00|451.46|447.46|451.65|447.65|451.65|447.65|451.44|447.44|18
1611576010000|2021-01-25 12:00:10|451.66|447.66|451.77|447.77|451.77|447.77|451.65|447.65|17
1611576020000|2021-01-25 12:00:20|451.78|447.78|451.93|447.93|451.94|447.94|451.78|447.78|7
1611576030000|2021-01-25 12:00:30|451.91|447.91|451.91|447.91|451.91|447.91|451.91|447.91|1
1611576040000|2021-01-25 12:00:40|451.92|447.92|451.83|447.83|451.93|447.93|451.82|447.82|7
1611576050000|2021-01-25 12:00:50|451.84|447.84|451.96|447.96|451.96|447.96|451.83|447.83|4
1611576060000|2021-01-25 12:01:00|451.97|447.97|451.96|447.96|451.97|447.97|451.96|447.96|4
1611576070000|2021-01-25 12:01:10|451.93|447.93|452.2|448.2|452.2|448.2|451.93|447.93|5
1611576080000|2021-01-25 12:01:20|452.24|448.24|452.26|448.26|452.26|448.26|452.24|448.24|2
1611576090000|2021-01-25 12:01:30|452.25|448.25|452.26|448.26|452.26|448.26|452.25|448.25|8
1611576100000|2021-01-25 12:01:40|452.25|448.25|452.06|448.06|452.25|448.25|452.03|448.03|11
1611576110000|2021-01-25 12:01:50|452.03|448.03|452.04|448.04|452.07|448.07|452.03|448.03|8
1611576140000|2021-01-25 12:02:20|452.05|448.05|452.05|448.05|452.1|448.1|452.01|448.01|10
1611576150000|2021-01-25 12:02:30|452.04|448.04|451.9|447.9|452.04|448.04|451.9|447.9|22
1611576160000|2021-01-25 12:02:40|451.89|447.89|451.82|447.82|451.9|447.9|451.75|447.75|20
1611576170000|2021-01-25 12:02:50|451.81|447.81|451.78|447.78|451.84|447.84|451.75|447.75|19
1611576180000|2021-01-25 12:03:00|451.77|447.77|451.13|447.13|451.78|447.78|451.13|447.13|28
1611576190000|2021-01-25 12:03:10|451.12|447.12|451.22|447.22|451.42|447.42|451.11|447.11|21
1611576200000|2021-01-25 12:03:20|451.21|447.21|451.18|447.18|451.26|447.26|451.18|447.18|19
1611576210000|2021-01-25 12:03:30|451.17|447.17|450.87|446.87|451.18|447.18|450.83|446.83|22
1611576220000|2021-01-25 12:03:40|450.88|446.88|450.8|446.8|450.89|446.89|450.75|446.75|28
1611576230000|2021-01-25 12:03:50|450.84|446.84|450.83|446.83|450.85|446.85|450.79|446.79|14
1611576240000|2021-01-25 12:04:00|450.84|446.84|450.85|446.85|450.85|446.85|450.75|446.75|15
1611576250000|2021-01-25 12:04:10|450.86|446.86|450.88|446.88|450.98|446.98|450.85|446.85|23
1611576260000|2021-01-25 12:04:20|450.84|446.84|450.89|446.89|450.91|446.91|450.83|446.83|27
1611576270000|2021-01-25 12:04:30|450.88|446.88|450.88|446.88|450.89|446.89|450.85|446.85|13
1611576280000|2021-01-25 12:04:40|450.89|446.89|450.53|446.53|450.89|446.89|450.52|446.52|21
1611576290000|2021-01-25 12:04:50|450.48|446.48|449.93|445.93|450.49|446.49|449.93|445.93|27
1611576300000|2021-01-25 12:05:00|449.88|445.88|450.08|446.08|450.14|446.14|449.88|445.88|27
1611576310000|2021-01-25 12:05:10|450.09|446.09|450.08|446.08|450.1|446.1|450.01|446.01|23
1611576320000|2021-01-25 12:05:20|450.09|446.09|449.95|445.95|450.18|446.18|449.95|445.95|23
1611576330000|2021-01-25 12:05:30|449.94|445.94|449.99|445.99|450.05|446.05|449.94|445.94|22
1611576340000|2021-01-25 12:05:40|450.02|446.02|450.07|446.07|450.14|446.14|450|446|26
1611576350000|2021-01-25 12:05:50|450.08|446.08|450.09|446.09|450.12|446.12|450.06|446.06|19
1611576360000|2021-01-25 12:06:00|450.1|446.1|450.3|446.3|450.3|446.3|450.09|446.09|24
1611576370000|2021-01-25 12:06:10|450.26|446.26|450.59|446.59|450.59|446.59|450.26|446.26|20
1611576380000|2021-01-25 12:06:20|450.58|446.58|450.45|446.45|450.59|446.59|450.43|446.43|27
1611576390000|2021-01-25 12:06:30|450.4|446.4|450.21|446.21|450.4|446.4|450.21|446.21|23
1611576400000|2021-01-25 12:06:40|450.26|446.26|450.26|446.26|450.28|446.28|450.24|446.24|24
1611576410000|2021-01-25 12:06:50|450.27|446.27|450.31|446.31|450.35|446.35|450.26|446.26|21
1611576420000|2021-01-25 12:07:00|450.32|446.32|450.51|446.51|450.51|446.51|450.3|446.3|16
1611576430000|2021-01-25 12:07:10|450.5|446.5|450.77|446.77|450.77|446.77|450.5|446.5|27
1611576440000|2021-01-25 12:07:20|450.79|446.79|450.77|446.77|450.8|446.8|450.77|446.77|18
1611576450000|2021-01-25 12:07:30|450.76|446.76|450.71|446.71|450.79|446.79|450.58|446.58|25
1611576460000|2021-01-25 12:07:40|450.7|446.7|450.74|446.74|450.75|446.75|450.69|446.69|16
1611576470000|2021-01-25 12:07:50|450.72|446.72|450.69|446.69|450.72|446.72|450.67|446.67|18
1611576480000|2021-01-25 12:08:00|450.7|446.7|450.72|446.72|450.72|446.72|450.7|446.7|14
1611576490000|2021-01-25 12:08:10|450.7|446.7|450.85|446.85|450.88|446.88|450.69|446.69|24
1611576500000|2021-01-25 12:08:20|450.86|446.86|450.91|446.91|450.92|446.92|450.85|446.85|21
1611576510000|2021-01-25 12:08:30|451|447|451.28|447.28|451.28|447.28|451|447|17
1611576520000|2021-01-25 12:08:40|451.27|447.27|451.18|447.18|451.27|447.27|450.97|446.97|23
1611576530000|2021-01-25 12:08:50|451.19|447.19|451.31|447.31|451.31|447.31|451.19|447.19|13
1611576540000|2021-01-25 12:09:00|451.32|447.32|451.32|447.32|451.38|447.38|451.31|447.31|14
1611576550000|2021-01-25 12:09:10|451.31|447.31|451.31|447.31|451.32|447.32|451.26|447.26|17
1611576570000|2021-01-25 12:09:30|451.32|447.32|451.35|447.35|451.35|447.35|451.32|447.32|3
1611576580000|2021-01-25 12:09:40|451.36|447.36|451.4|447.4|451.41|447.41|451.35|447.35|14
1611576590000|2021-01-25 12:09:50|451.41|447.41|451.66|447.66|451.67|447.67|451.41|447.41|13
1611576600000|2021-01-25 12:10:00|451.67|447.67|451.59|447.59|451.77|447.77|451.52|447.52|16
1611576610000|2021-01-25 12:10:10|451.61|447.61|451.63|447.63|451.66|447.66|451.61|447.61|12
1611576620000|2021-01-25 12:10:20|451.68|447.68|452.11|448.11|452.11|448.11|451.68|447.68|17
1611576630000|2021-01-25 12:10:30|451.91|447.91|453.2|449.2|453.28|449.28|451.91|447.91|25
1611576640000|2021-01-25 12:10:40|453.29|449.29|453.2|449.2|453.32|449.32|453.15|449.15|23
1611576650000|2021-01-25 12:10:50|453.21|449.21|453.17|449.17|453.26|449.26|453.16|449.16|18
1611576660000|2021-01-25 12:11:00|453.19|449.19|453.26|449.26|453.28|449.28|453.18|449.18|18
1611576670000|2021-01-25 12:11:10|453.27|449.27|453.25|449.25|453.32|449.32|453.18|449.18|13
1611576680000|2021-01-25 12:11:20|453.19|449.19|453.19|449.19|453.25|449.25|453.16|449.16|27
1611576690000|2021-01-25 12:11:30|453.2|449.2|452.9|448.9|453.26|449.26|452.89|448.89|31
1611576700000|2021-01-25 12:11:40|452.92|448.92|453.03|449.03|453.06|449.06|452.92|448.92|20
1611576710000|2021-01-25 12:11:50|453.04|449.04|453.2|449.2|453.2|449.2|453.04|449.04|17
1611576720000|2021-01-25 12:12:00|453.18|449.18|453.47|449.47|453.47|449.47|453.18|449.18|18
1611576730000|2021-01-25 12:12:10|453.48|449.48|453.53|449.53|453.54|449.54|453.48|449.48|11
1611576740000|2021-01-25 12:12:20|453.54|449.54|453.54|449.54|453.59|449.59|453.49|449.49|19
1611576750000|2021-01-25 12:12:30|453.55|449.55|453.45|449.45|453.55|449.55|453.38|449.38|23
1611576760000|2021-01-25 12:12:40|453.39|449.39|453.69|449.69|453.69|449.69|453.37|449.37|20
1611576770000|2021-01-25 12:12:50|453.7|449.7|453.72|449.72|453.73|449.73|453.68|449.68|14
1611576780000|2021-01-25 12:13:00|453.71|449.71|453.72|449.72|453.73|449.73|453.71|449.71|15
1611576790000|2021-01-25 12:13:10|453.73|449.73|453.69|449.69|453.73|449.73|453.64|449.64|25
1611576800000|2021-01-25 12:13:20|453.68|449.68|453.62|449.62|453.72|449.72|453.61|449.61|24
1611576810000|2021-01-25 12:13:30|453.63|449.63|453.68|449.68|453.73|449.73|453.63|449.63|24
1611576820000|2021-01-25 12:13:40|453.69|449.69|453.65|449.65|453.75|449.75|453.64|449.64|24
1611576830000|2021-01-25 12:13:50|453.67|449.67|453.56|449.56|453.69|449.69|453.55|449.55|20
1611576840000|2021-01-25 12:14:00|453.57|449.57|453.6|449.6|453.6|449.6|453.56|449.56|15
1611576850000|2021-01-25 12:14:10|453.61|449.61|453.81|449.81|453.81|449.81|453.61|449.61|14
1611576860000|2021-01-25 12:14:20|453.82|449.82|453.79|449.79|453.83|449.83|453.79|449.79|5
1611576870000|2021-01-25 12:14:30|453.8|449.8|453.82|449.82|453.85|449.85|453.8|449.8|9
1611576880000|2021-01-25 12:14:40|453.81|449.81|453.84|449.84|453.86|449.86|453.74|449.74|15
1611576890000|2021-01-25 12:14:50|453.85|449.85|454.14|450.14|454.14|450.14|453.85|449.85|10
1611576900000|2021-01-25 12:15:00|454.13|450.13|454.12|450.12|454.16|450.16|454.11|450.11|11
1611576910000|2021-01-25 12:15:10|454.08|450.08|454.36|450.36|454.38|450.38|454.08|450.08|13
1611576920000|2021-01-25 12:15:20|454.37|450.37|454.29|450.29|454.37|450.37|454.23|450.23|25
1611576930000|2021-01-25 12:15:30|454.23|450.23|454.31|450.31|454.38|450.38|454.22|450.22|22
1611576940000|2021-01-25 12:15:40|454.37|450.37|454.31|450.31|454.49|450.49|454.28|450.28|18
1611576950000|2021-01-25 12:15:50|454.74|450.74|454.58|450.58|454.74|450.74|454.47|450.47|30
1611576960000|2021-01-25 12:16:00|454.56|450.56|454.65|450.65|454.65|450.65|454.56|450.56|24
1611576970000|2021-01-25 12:16:10|454.64|450.64|454.77|450.77|454.8|450.8|454.62|450.62|20
1611576980000|2021-01-25 12:16:20|454.76|450.76|454.75|450.75|454.81|450.81|454.6|450.6|26
1611576990000|2021-01-25 12:16:30|454.74|450.74|454.8|450.8|454.95|450.95|454.73|450.73|25
1611577000000|2021-01-25 12:16:40|454.81|450.81|454.9|450.9|454.9|450.9|454.81|450.81|16
1611577010000|2021-01-25 12:16:50|454.91|450.91|454.91|450.91|454.94|450.94|454.87|450.87|18
1611577020000|2021-01-25 12:17:00|454.95|450.95|454.99|450.99|454.99|450.99|454.91|450.91|8
1611577030000|2021-01-25 12:17:10|454.96|450.96|454.81|450.81|454.96|450.96|454.79|450.79|21
1611577040000|2021-01-25 12:17:20|454.79|450.79|454.91|450.91|454.94|450.94|454.74|450.74|25
1611577050000|2021-01-25 12:17:30|454.93|450.93|454.89|450.89|454.93|450.93|454.83|450.83|20
1611577060000|2021-01-25 12:17:40|454.9|450.9|454.96|450.96|454.98|450.98|454.88|450.88|16
1611577070000|2021-01-25 12:17:50|454.97|450.97|454.88|450.88|454.97|450.97|454.86|450.86|16
1611577080000|2021-01-25 12:18:00|454.89|450.89|454.79|450.79|454.89|450.89|454.75|450.75|20
1611577090000|2021-01-25 12:18:10|454.81|450.81|454.87|450.87|454.89|450.89|454.8|450.8|11
1611577100000|2021-01-25 12:18:20|454.86|450.86|454.86|450.86|454.86|450.86|454.85|450.85|3
1611577110000|2021-01-25 12:18:30|454.88|450.88|454.89|450.89|454.91|450.91|454.84|450.84|9
1611577120000|2021-01-25 12:18:40|454.84|450.84|454.89|450.89|454.9|450.9|454.84|450.84|4
1611577130000|2021-01-25 12:18:50|454.88|450.88|454.86|450.86|454.89|450.89|454.82|450.82|13
1611577140000|2021-01-25 12:19:00|454.87|450.87|454.58|450.58|454.87|450.87|454.57|450.57|16
1611577150000|2021-01-25 12:19:10|454.6|450.6|454.72|450.72|454.72|450.72|454.58|450.58|14
1611577160000|2021-01-25 12:19:20|454.76|450.76|454.81|450.81|454.81|450.81|454.72|450.72|10
1611577170000|2021-01-25 12:19:30|454.83|450.83|454.77|450.77|454.86|450.86|454.77|450.77|5
1611577180000|2021-01-25 12:19:40|454.79|450.79|454.81|450.81|454.81|450.81|454.73|450.73|16
1611577190000|2021-01-25 12:19:50|454.82|450.82|454.81|450.81|454.87|450.87|454.79|450.79|20
1611577200000|2021-01-25 12:20:00|454.8|450.8|454.4|450.4|454.81|450.81|454.25|450.25|27
1611577210000|2021-01-25 12:20:10|454.38|450.38|454.43|450.43|454.43|450.43|454.2|450.2|36
1611577220000|2021-01-25 12:20:20|454.44|450.44|454.57|450.57|454.57|450.57|454.44|450.44|20
1611577230000|2021-01-25 12:20:30|454.58|450.58|454.69|450.69|454.72|450.72|454.58|450.58|22
1611577240000|2021-01-25 12:20:40|454.68|450.68|454.62|450.62|454.71|450.71|454.6|450.6|30
1611577250000|2021-01-25 12:20:50|454.63|450.63|454.84|450.84|454.89|450.89|454.63|450.63|26
1611577260000|2021-01-25 12:21:00|454.83|450.83|454.93|450.93|454.94|450.94|454.83|450.83|20
1611577270000|2021-01-25 12:21:10|454.92|450.92|454.89|450.89|454.94|450.94|454.89|450.89|20
1611577280000|2021-01-25 12:21:20|454.88|450.88|455.02|451.02|455.02|451.02|454.87|450.87|22
1611577290000|2021-01-25 12:21:30|455|451|454.62|450.62|455|451|454.62|450.62|16
1611577300000|2021-01-25 12:21:40|454.64|450.64|454.71|450.71|454.73|450.73|454.62|450.62|19
1611577310000|2021-01-25 12:21:50|454.62|450.62|454.6|450.6|454.66|450.66|454.58|450.58|13
1611577320000|2021-01-25 12:22:00|454.61|450.61|454.76|450.76|454.76|450.76|454.57|450.57|25
1611577330000|2021-01-25 12:22:10|454.78|450.78|454.94|450.94|455|451|454.78|450.78|27
1611577340000|2021-01-25 12:22:20|454.93|450.93|455.03|451.03|455.03|451.03|454.93|450.93|19
1611577350000|2021-01-25 12:22:30|455.04|451.04|455.28|451.28|455.28|451.28|455.04|451.04|17
1611577360000|2021-01-25 12:22:40|455.29|451.29|455.36|451.36|455.46|451.46|455.28|451.28|19
1611577370000|2021-01-25 12:22:50|455.3|451.3|455.44|451.44|455.51|451.51|455.3|451.3|31
1611577380000|2021-01-25 12:23:00|455.43|451.43|455.28|451.28|455.47|451.47|455.28|451.28|15
1611577390000|2021-01-25 12:23:10|455.33|451.33|455.31|451.31|455.35|451.35|455.28|451.28|13
1611577400000|2021-01-25 12:23:20|455.3|451.3|455.41|451.41|455.51|451.51|455.29|451.29|17
1611577410000|2021-01-25 12:23:30|455.43|451.43|455.45|451.45|455.45|451.45|455.42|451.42|10
1611577420000|2021-01-25 12:23:40|455.43|451.43|455.44|451.44|455.46|451.46|455.41|451.41|18
1611577430000|2021-01-25 12:23:50|455.46|451.46|455.45|451.45|455.46|451.46|455.43|451.43|13
1611577440000|2021-01-25 12:24:00|455.49|451.49|455.48|451.48|455.5|451.5|455.47|451.47|11
1611577450000|2021-01-25 12:24:10|455.38|451.38|455.46|451.46|455.51|451.51|455.37|451.37|22
1611577460000|2021-01-25 12:24:20|455.5|451.5|455.48|451.48|455.51|451.51|455.46|451.46|10
1611577470000|2021-01-25 12:24:30|455.33|451.33|455.4|451.4|455.4|451.4|455.33|451.33|14
1611577480000|2021-01-25 12:24:40|455.39|451.39|455.32|451.32|455.39|451.39|455.32|451.32|8
1611577490000|2021-01-25 12:24:50|455.33|451.33|454.93|450.93|455.33|451.33|454.92|450.92|20
1611577500000|2021-01-25 12:25:00|454.94|450.94|454.99|450.99|454.99|450.99|454.89|450.89|24
1611577510000|2021-01-25 12:25:10|455.04|451.04|455.2|451.2|455.2|451.2|455.04|451.04|24
1611577520000|2021-01-25 12:25:20|455.21|451.21|455.43|451.43|455.43|451.43|455.21|451.21|14
1611577530000|2021-01-25 12:25:30|455.4|451.4|455.4|451.4|455.43|451.43|455.4|451.4|5
1611577540000|2021-01-25 12:25:40|455.41|451.41|455.4|451.4|455.46|451.46|455.4|451.4|8
1611577550000|2021-01-25 12:25:50|455.3|451.3|455.01|451.01|455.3|451.3|455.01|451.01|30
1611577560000|2021-01-25 12:26:00|455|451|455.13|451.13|455.21|451.21|454.99|450.99|22
1611577570000|2021-01-25 12:26:10|455.14|451.14|455.17|451.17|455.17|451.17|455.02|451.02|26
1611577580000|2021-01-25 12:26:20|455.1|451.1|455.03|451.03|455.2|451.2|455.02|451.02|26
1611577590000|2021-01-25 12:26:30|455.02|451.02|455.09|451.09|455.09|451.09|455|451|20
1611577600000|2021-01-25 12:26:40|455.08|451.08|455.24|451.24|455.36|451.36|455.08|451.08|24
1611577610000|2021-01-25 12:26:50|455.22|451.22|455.23|451.23|455.34|451.34|455.22|451.22|11
1611577620000|2021-01-25 12:27:00|455.21|451.21|455.24|451.24|455.28|451.28|455.21|451.21|14
1611577630000|2021-01-25 12:27:10|455.25|451.25|455.29|451.29|455.3|451.3|455.25|451.25|6
1611577640000|2021-01-25 12:27:20|455.28|451.28|455.34|451.34|455.34|451.34|455.15|451.15|13
1611577650000|2021-01-25 12:27:30|455.35|451.35|455.35|451.35|455.36|451.36|455.34|451.34|9
1611577660000|2021-01-25 12:27:40|455.36|451.36|455.18|451.18|455.39|451.39|455.18|451.18|18
1611577670000|2021-01-25 12:27:50|455.21|451.21|455.2|451.2|455.21|451.21|455.17|451.17|8
1611577680000|2021-01-25 12:28:00|455.19|451.19|455.21|451.21|455.22|451.22|455.13|451.13|16
1611577690000|2021-01-25 12:28:10|455.22|451.22|455.21|451.21|455.22|451.22|455.2|451.2|4
1611577700000|2021-01-25 12:28:20|455.19|451.19|455.21|451.21|455.21|451.21|455.19|451.19|2
1611577710000|2021-01-25 12:28:30|455.2|451.2|455.17|451.17|455.2|451.2|455.17|451.17|2
1611577720000|2021-01-25 12:28:40|455.16|451.16|455.2|451.2|455.23|451.23|455.16|451.16|11
1611577730000|2021-01-25 12:28:50|455.19|451.19|455.22|451.22|455.22|451.22|455.18|451.18|11
1611577740000|2021-01-25 12:29:00|455.24|451.24|455.29|451.29|455.34|451.34|455.22|451.22|20
1611577750000|2021-01-25 12:29:10|455.27|451.27|455.29|451.29|455.31|451.31|455.23|451.23|16
1611577760000|2021-01-25 12:29:20|455.3|451.3|455.24|451.24|455.3|451.3|455.21|451.21|26
1611577770000|2021-01-25 12:29:30|455.23|451.23|455.24|451.24|455.28|451.28|455.23|451.23|17
1611577780000|2021-01-25 12:29:40|455.25|451.25|455.19|451.19|455.26|451.26|455.15|451.15|23
1611577790000|2021-01-25 12:29:50|455.21|451.21|455.21|451.21|455.22|451.22|455.14|451.14|21
1611577800000|2021-01-25 12:30:00|455.16|451.16|454.78|450.78|455.19|451.19|454.77|450.77|25
1611577810000|2021-01-25 12:30:10|454.82|450.82|454.92|450.92|454.95|450.95|454.8|450.8|10
1611577820000|2021-01-25 12:30:20|454.95|450.95|454.86|450.86|454.95|450.95|454.85|450.85|21
1611577830000|2021-01-25 12:30:30|454.88|450.88|454.66|450.66|454.88|450.88|454.66|450.66|27
1611577840000|2021-01-25 12:30:40|454.67|450.67|454.89|450.89|454.93|450.93|454.65|450.65|26
1611577850000|2021-01-25 12:30:50|454.9|450.9|454.69|450.69|454.9|450.9|454.69|450.69|24
1611577860000|2021-01-25 12:31:00|454.68|450.68|454.47|450.47|454.7|450.7|454.46|450.46|23
1611577870000|2021-01-25 12:31:10|454.44|450.44|454.34|450.34|454.47|450.47|454.29|450.29|24
1611577880000|2021-01-25 12:31:20|454.33|450.33|454.61|450.61|454.61|450.61|454.28|450.28|28
1611577890000|2021-01-25 12:31:30|454.6|450.6|454.66|450.66|454.67|450.67|454.59|450.59|15
1611577900000|2021-01-25 12:31:40|454.74|450.74|454.79|450.79|454.94|450.94|454.72|450.72|26
1611577910000|2021-01-25 12:31:50|454.83|450.83|454.74|450.74|454.85|450.85|454.74|450.74|24
1611577920000|2021-01-25 12:32:00|454.73|450.73|454.61|450.61|454.8|450.8|454.59|450.59|18
1611577930000|2021-01-25 12:32:10|454.62|450.62|454.43|450.43|454.62|450.62|454.43|450.43|15
1611577940000|2021-01-25 12:32:20|454.4|450.4|454.31|450.31|454.4|450.4|454.23|450.23|25
1611577950000|2021-01-25 12:32:30|454.3|450.3|454.31|450.31|454.34|450.34|454.26|450.26|21
1611577960000|2021-01-25 12:32:40|454.29|450.29|454.28|450.28|454.31|450.31|454.21|450.21|23
1611577970000|2021-01-25 12:32:50|454.22|450.22|454.26|450.26|454.33|450.33|454.17|450.17|22
1611577980000|2021-01-25 12:33:00|454.29|450.29|454.81|450.81|454.81|450.81|454.29|450.29|27
1611577990000|2021-01-25 12:33:10|454.79|450.79|454.66|450.66|454.84|450.84|454.65|450.65|27
1611578000000|2021-01-25 12:33:20|454.67|450.67|454.43|450.43|454.69|450.69|454.38|450.38|19
1611578010000|2021-01-25 12:33:30|454.44|450.44|454.57|450.57|454.58|450.58|454.4|450.4|15
1611578020000|2021-01-25 12:33:40|454.59|450.59|454.52|450.52|454.59|450.59|454.51|450.51|31
1611578030000|2021-01-25 12:33:50|454.55|450.55|454.68|450.68|454.79|450.79|454.5|450.5|24
1611578040000|2021-01-25 12:34:00|454.69|450.69|454.4|450.4|454.69|450.69|454.4|450.4|20
1611578050000|2021-01-25 12:34:10|454.44|450.44|454.4|450.4|454.45|450.45|454.36|450.36|25
1611578060000|2021-01-25 12:34:20|454.39|450.39|454.4|450.4|454.41|450.41|454.38|450.38|16
1611578070000|2021-01-25 12:34:30|454.38|450.38|454.38|450.38|454.41|450.41|454.36|450.36|9
1611578080000|2021-01-25 12:34:40|454.39|450.39|454.39|450.39|454.41|450.41|454.36|450.36|11
1611578090000|2021-01-25 12:34:50|454.4|450.4|454.34|450.34|454.4|450.4|454.32|450.32|17
1611578100000|2021-01-25 12:35:00|454.31|450.31|454.49|450.49|454.6|450.6|454.29|450.29|21
1611578110000|2021-01-25 12:35:10|454.48|450.48|454.41|450.41|454.56|450.56|454.38|450.38|28
1611578120000|2021-01-25 12:35:20|454.4|450.4|454.37|450.37|454.41|450.41|454.37|450.37|16
1611578130000|2021-01-25 12:35:30|454.38|450.38|454.29|450.29|454.38|450.38|454.24|450.24|14
1611578140000|2021-01-25 12:35:40|454.28|450.28|454.16|450.16|454.31|450.31|454.16|450.16|21
1611578150000|2021-01-25 12:35:50|454.18|450.18|454.03|450.03|454.22|450.22|454.03|450.03|21
1611578160000|2021-01-25 12:36:00|454.04|450.04|454.08|450.08|454.13|450.13|454.03|450.03|26
1611578170000|2021-01-25 12:36:10|454.07|450.07|454.03|450.03|454.07|450.07|454.01|450.01|19
1611578180000|2021-01-25 12:36:20|454.04|450.04|453.96|449.96|454.04|450.04|453.91|449.91|18
1611578190000|2021-01-25 12:36:30|453.95|449.95|454.01|450.01|454.02|450.02|453.95|449.95|13
1611578200000|2021-01-25 12:36:40|454|450|453.88|449.88|454.01|450.01|453.87|449.87|22
1611578210000|2021-01-25 12:36:50|453.89|449.89|453.78|449.78|453.89|449.89|453.77|449.77|25
1611578220000|2021-01-25 12:37:00|453.77|449.77|453.72|449.72|453.78|449.78|453.63|449.63|19
1611578230000|2021-01-25 12:37:10|453.71|449.71|453.75|449.75|453.76|449.76|453.68|449.68|26
1611578240000|2021-01-25 12:37:20|453.73|449.73|453.67|449.67|453.74|449.74|453.67|449.67|6
1611578250000|2021-01-25 12:37:30|453.69|449.69|453.67|449.67|453.73|449.73|453.64|449.64|13
1611578260000|2021-01-25 12:37:40|453.69|449.69|453.59|449.59|453.69|449.69|453.59|449.59|14
1611578270000|2021-01-25 12:37:50|453.6|449.6|453.49|449.49|453.6|449.6|453.49|449.49|23
1611578280000|2021-01-25 12:38:00|453.52|449.52|453.35|449.35|453.55|449.55|453.33|449.33|24
1611578290000|2021-01-25 12:38:10|453.36|449.36|453.3|449.3|453.38|449.38|453.3|449.3|15
1611578300000|2021-01-25 12:38:20|453.11|449.11|453.13|449.13|453.19|449.19|452.98|448.98|24
1611578310000|2021-01-25 12:38:30|453.11|449.11|452.94|448.94|453.14|449.14|452.94|448.94|17
1611578320000|2021-01-25 12:38:40|452.96|448.96|452.97|448.97|452.97|448.97|452.93|448.93|17
1611578330000|2021-01-25 12:38:50|452.94|448.94|452.91|448.91|452.96|448.96|452.89|448.89|25
1611578340000|2021-01-25 12:39:00|452.92|448.92|453.61|449.61|453.61|449.61|452.92|448.92|28
1611578350000|2021-01-25 12:39:10|453.49|449.49|453.48|449.48|453.53|449.53|453.37|449.37|26
1611578360000|2021-01-25 12:39:20|453.49|449.49|453.34|449.34|453.49|449.49|453.32|449.32|17
1611578370000|2021-01-25 12:39:30|453.35|449.35|453.39|449.39|453.39|449.39|453.32|449.32|14
1611578380000|2021-01-25 12:39:40|453.41|449.41|453.29|449.29|453.41|449.41|453.26|449.26|21
1611578390000|2021-01-25 12:39:50|453.28|449.28|453.31|449.31|453.31|449.31|453.26|449.26|7
1611578400000|2021-01-25 12:40:00|453.29|449.29|453.36|449.36|453.37|449.37|453.29|449.29|6
1611578410000|2021-01-25 12:40:10|453.38|449.38|453.79|449.79|453.8|449.8|453.38|449.38|24
1611578420000|2021-01-25 12:40:20|453.8|449.8|453.8|449.8|453.81|449.81|453.77|449.77|21
1611578430000|2021-01-25 12:40:30|453.79|449.79|453.8|449.8|453.8|449.8|453.78|449.78|8
1611578440000|2021-01-25 12:40:40|453.79|449.79|453.65|449.65|453.79|449.79|453.56|449.56|24
1611578450000|2021-01-25 12:40:50|453.64|449.64|453.58|449.58|453.69|449.69|453.55|449.55|22
1611578460000|2021-01-25 12:41:00|453.6|449.6|453.54|449.54|453.6|449.6|453.52|449.52|14
1611578470000|2021-01-25 12:41:10|453.55|449.55|453.56|449.56|453.57|449.57|453.55|449.55|6
1611578480000|2021-01-25 12:41:20|453.58|449.58|453.57|449.57|453.59|449.59|453.57|449.57|9
1611578490000|2021-01-25 12:41:30|453.56|449.56|453.64|449.64|453.64|449.64|453.56|449.56|14
1611578500000|2021-01-25 12:41:40|453.63|449.63|453.59|449.59|453.64|449.64|453.56|449.56|17
1611578510000|2021-01-25 12:41:50|453.58|449.58|453.57|449.57|453.62|449.62|453.57|449.57|4
1611578520000|2021-01-25 12:42:00|453.59|449.59|453.6|449.6|453.65|449.65|453.59|449.59|10
1611578530000|2021-01-25 12:42:10|453.61|449.61|453.61|449.61|453.64|449.64|453.61|449.61|3
1611578540000|2021-01-25 12:42:20|453.65|449.65|453.73|449.73|453.73|449.73|453.58|449.58|9
1611578550000|2021-01-25 12:42:30|453.7|449.7|453.68|449.68|453.74|449.74|453.68|449.68|16
1611578560000|2021-01-25 12:42:40|453.69|449.69|453.56|449.56|453.72|449.72|453.53|449.53|15
1611578570000|2021-01-25 12:42:50|453.55|449.55|453.57|449.57|453.57|449.57|453.54|449.54|6
1611578580000|2021-01-25 12:43:00|453.59|449.59|453.51|449.51|453.6|449.6|453.49|449.49|9
1611578590000|2021-01-25 12:43:10|453.52|449.52|453.58|449.58|453.58|449.58|453.52|449.52|6
1611578600000|2021-01-25 12:43:20|453.63|449.63|453.66|449.66|453.66|449.66|453.58|449.58|7
1611578610000|2021-01-25 12:43:30|453.69|449.69|453.99|449.99|453.99|449.99|453.65|449.65|16
1611578620000|2021-01-25 12:43:40|453.92|449.92|453.91|449.91|454|450|453.85|449.85|22
1611578630000|2021-01-25 12:43:50|453.95|449.95|453.88|449.88|453.97|449.97|453.88|449.88|17
1611578640000|2021-01-25 12:44:00|453.91|449.91|454.96|450.96|454.96|450.96|453.79|449.79|25
1611578650000|2021-01-25 12:44:10|454.93|450.93|455.02|451.02|455.06|451.06|454.93|450.93|14
1611578660000|2021-01-25 12:44:20|455.01|451.01|455.13|451.13|455.17|451.17|454.99|450.99|26
1611578670000|2021-01-25 12:44:30|455.09|451.09|455.18|451.18|455.26|451.26|455.06|451.06|20
1611578680000|2021-01-25 12:44:40|455.51|451.51|456.24|452.24|456.24|452.24|455.51|451.51|29
1611578690000|2021-01-25 12:44:50|456.26|452.26|456.46|452.46|456.77|452.77|456.26|452.26|32
1611578700000|2021-01-25 12:45:00|456.73|452.73|456.84|452.84|456.93|452.93|456.64|452.64|20
1611578710000|2021-01-25 12:45:10|456.85|452.85|457.19|453.19|457.19|453.19|456.85|452.85|25
1611578720000|2021-01-25 12:45:20|457.07|453.07|457.25|453.25|457.32|453.32|456.97|452.97|19
1611578730000|2021-01-25 12:45:30|457.24|453.24|457.35|453.35|457.53|453.53|457.19|453.19|29
1611578740000|2021-01-25 12:45:40|457.34|453.34|457.4|453.4|457.44|453.44|457.21|453.21|27
1611578750000|2021-01-25 12:45:50|457.41|453.41|457.42|453.42|457.44|453.44|457.29|453.29|22
1611578760000|2021-01-25 12:46:00|457.48|453.48|457.75|453.75|457.85|453.85|457.3|453.3|24
1611578770000|2021-01-25 12:46:10|457.74|453.74|458.32|454.32|458.39|454.39|457.64|453.64|26
1611578780000|2021-01-25 12:46:20|458.3|454.3|458.43|454.43|458.59|454.59|458.2|454.2|25
1611578790000|2021-01-25 12:46:30|458.46|454.46|458.49|454.49|458.55|454.55|458.41|454.41|30
1611578800000|2021-01-25 12:46:40|458.46|454.46|458.54|454.54|458.54|454.54|458.41|454.41|26
1611578810000|2021-01-25 12:46:50|458.5|454.5|458.5|454.5|458.69|454.69|458.45|454.45|24
1611578820000|2021-01-25 12:47:00|458.58|454.58|458.89|454.89|458.89|454.89|458.52|454.52|31
1611578830000|2021-01-25 12:47:10|458.9|454.9|459.07|455.07|459.17|455.17|458.83|454.83|27
1611578840000|2021-01-25 12:47:20|459.1|455.1|459.35|455.35|459.35|455.35|458.97|454.97|29
1611578850000|2021-01-25 12:47:30|459.37|455.37|459.28|455.28|459.44|455.44|459.11|455.11|30
1611578860000|2021-01-25 12:47:40|459.23|455.23|459.11|455.11|459.48|455.48|459.05|455.05|26
1611578870000|2021-01-25 12:47:50|459.17|455.17|459.79|455.79|459.93|455.93|459.17|455.17|28
1611578880000|2021-01-25 12:48:00|459.97|455.97|459.96|455.96|460.02|456.02|459.94|455.94|25
1611578890000|2021-01-25 12:48:10|459.99|455.99|460.02|456.02|460.04|456.04|459.98|455.98|12
1611578900000|2021-01-25 12:48:20|460.05|456.05|460.04|456.04|460.08|456.08|460.01|456.01|18
1611578910000|2021-01-25 12:48:30|460.09|456.09|459.9|455.9|460.09|456.09|459.88|455.88|32
1611578920000|2021-01-25 12:48:40|459.95|455.95|459.97|455.97|459.97|455.97|459.83|455.83|32
1611578930000|2021-01-25 12:48:50|459.98|455.98|459.91|455.91|459.98|455.98|459.87|455.87|33
1611578940000|2021-01-25 12:49:00|459.96|455.96|459.74|455.74|459.97|455.97|459.59|455.59|30
1611578950000|2021-01-25 12:49:10|459.83|455.83|459.98|455.98|460.01|456.01|459.83|455.83|27
1611578960000|2021-01-25 12:49:20|459.94|455.94|459.97|455.97|460.01|456.01|459.93|455.93|24
1611578970000|2021-01-25 12:49:30|459.95|455.95|459.98|455.98|460|456|459.93|455.93|28
1611578980000|2021-01-25 12:49:40|459.97|455.97|459.87|455.87|460.01|456.01|459.87|455.87|31
1611578990000|2021-01-25 12:49:50|459.86|455.86|459.94|455.94|459.96|455.96|459.84|455.84|26
1611579000000|2021-01-25 12:50:00|459.96|455.96|459.92|455.92|459.96|455.96|459.75|455.75|24
1611579010000|2021-01-25 12:50:10|459.91|455.91|459.91|455.91|459.93|455.93|459.83|455.83|20
1611579020000|2021-01-25 12:50:20|459.86|455.86|459.91|455.91|459.92|455.92|459.84|455.84|23
1611579030000|2021-01-25 12:50:30|459.97|455.97|460.02|456.02|460.03|456.03|459.97|455.97|13
1611579040000|2021-01-25 12:50:40|459.95|455.95|459.87|455.87|460.03|456.03|459.87|455.87|21
1611579050000|2021-01-25 12:50:50|459.93|455.93|459.82|455.82|460.11|456.11|459.76|455.76|31
1611579060000|2021-01-25 12:51:00|459.79|455.79|459.98|455.98|459.98|455.98|459.79|455.79|29
1611579070000|2021-01-25 12:51:10|460.05|456.05|460.12|456.12|460.13|456.13|460|456|16
1611579080000|2021-01-25 12:51:20|460.13|456.13|459.75|455.75|460.14|456.14|459.75|455.75|24
1611579090000|2021-01-25 12:51:30|459.84|455.84|459.85|455.85|459.88|455.88|459.74|455.74|31
1611579100000|2021-01-25 12:51:40|459.77|455.77|459.87|455.87|459.91|455.91|459.76|455.76|26
1611579110000|2021-01-25 12:51:50|459.88|455.88|459.86|455.86|459.95|455.95|459.85|455.85|21
1611579120000|2021-01-25 12:52:00|459.87|455.87|459.68|455.68|459.87|455.87|459.63|455.63|23
1611579130000|2021-01-25 12:52:10|459.69|455.69|459.75|455.75|459.84|455.84|459.63|455.63|24
1611579140000|2021-01-25 12:52:20|459.78|455.78|459.65|455.65|459.78|455.78|459.64|455.64|18
1611579150000|2021-01-25 12:52:30|459.63|455.63|459.54|455.54|459.63|455.63|459.54|455.54|12
1611579160000|2021-01-25 12:52:40|459.55|455.55|458.74|454.74|459.55|455.55|458.73|454.73|22
1611579170000|2021-01-25 12:52:50|458.73|454.73|458.65|454.65|458.73|454.73|458.64|454.64|27
1611579180000|2021-01-25 12:53:00|458.66|454.66|458.68|454.68|458.76|454.76|458.63|454.63|20
1611579190000|2021-01-25 12:53:10|458.69|454.69|458.57|454.57|458.69|454.69|458.49|454.49|25
1611579200000|2021-01-25 12:53:20|458.56|454.56|458.6|454.6|458.6|454.6|458.53|454.53|21
1611579210000|2021-01-25 12:53:30|458.61|454.61|458.56|454.56|458.66|454.66|458.56|454.56|20
1611579220000|2021-01-25 12:53:40|458.57|454.57|458.66|454.66|458.67|454.67|458.54|454.54|17
1611579230000|2021-01-25 12:53:50|458.67|454.67|458.7|454.7|458.7|454.7|458.64|454.64|13
1611579240000|2021-01-25 12:54:00|458.74|454.74|458.89|454.89|458.89|454.89|458.74|454.74|15
1611579250000|2021-01-25 12:54:10|458.91|454.91|459.25|455.25|459.26|455.26|458.91|454.91|21
1611579260000|2021-01-25 12:54:20|459.23|455.23|459.55|455.55|459.57|455.57|459.17|455.17|21
1611579270000|2021-01-25 12:54:30|459.39|455.39|459.44|455.44|459.58|455.58|459.34|455.34|29
1611579280000|2021-01-25 12:54:40|459.47|455.47|459.51|455.51|459.53|455.53|459.44|455.44|26
1611579290000|2021-01-25 12:54:50|459.53|455.53|459.55|455.55|459.55|455.55|459.5|455.5|19
1611579300000|2021-01-25 12:55:00|459.56|455.56|459.7|455.7|459.82|455.82|459.56|455.56|22
1611579310000|2021-01-25 12:55:10|459.73|455.73|459.72|455.72|459.78|455.78|459.7|455.7|23
1611579320000|2021-01-25 12:55:20|459.74|455.74|459.5|455.5|459.77|455.77|459.5|455.5|24
1611579330000|2021-01-25 12:55:30|459.48|455.48|459.47|455.47|459.51|455.51|459.45|455.45|12
1611579340000|2021-01-25 12:55:40|459.5|455.5|459.45|455.45|459.5|455.5|459.43|455.43|30
1611579350000|2021-01-25 12:55:50|459.42|455.42|459.59|455.59|459.6|455.6|459.2|455.2|20
1611579360000|2021-01-25 12:56:00|459.58|455.58|459.44|455.44|459.58|455.58|459.32|455.32|31
1611579370000|2021-01-25 12:56:10|459.45|455.45|459.57|455.57|459.64|455.64|459.42|455.42|29
1611579380000|2021-01-25 12:56:20|459.54|455.54|459.51|455.51|459.62|455.62|459.51|455.51|27
1611579390000|2021-01-25 12:56:30|459.53|455.53|459.06|455.06|459.54|455.54|459.06|455.06|33
1611579400000|2021-01-25 12:56:40|459.1|455.1|459.05|455.05|459.16|455.16|459.04|455.04|21
1611579410000|2021-01-25 12:56:50|459.04|455.04|459.23|455.23|459.27|455.27|459.03|455.03|22
1611579420000|2021-01-25 12:57:00|459.25|455.25|459.09|455.09|459.25|455.25|459.09|455.09|19
1611579430000|2021-01-25 12:57:10|459.1|455.1|459.14|455.14|459.22|455.22|459.03|455.03|23
1611579440000|2021-01-25 12:57:20|459.13|455.13|459.05|455.05|459.17|455.17|458.98|454.98|26
1611579450000|2021-01-25 12:57:30|459.04|455.04|459.73|455.73|459.92|455.92|458.98|454.98|31
1611579460000|2021-01-25 12:57:40|459.79|455.79|459.74|455.74|459.86|455.86|459.63|455.63|23
1611579470000|2021-01-25 12:57:50|459.76|455.76|459.8|455.8|459.8|455.8|459.68|455.68|13
1611579480000|2021-01-25 12:58:00|459.68|455.68|460.62|456.62|460.67|456.67|459.68|455.68|19
1611579490000|2021-01-25 12:58:10|460.58|456.58|460.63|456.63|460.63|456.63|460.57|456.57|4
1611579500000|2021-01-25 12:58:20|460.65|456.65|460.64|456.64|460.65|456.65|460.48|456.48|12
1611579510000|2021-01-25 12:58:30|460.68|456.68|460.73|456.73|460.74|456.74|460.65|456.65|8
1611579520000|2021-01-25 12:58:40|460.7|456.7|460.67|456.67|460.7|456.7|460.61|456.61|7
1611579530000|2021-01-25 12:58:50|460.68|456.68|460.66|456.66|460.78|456.78|460.66|456.66|18
1611579540000|2021-01-25 12:59:00|460.67|456.67|460.56|456.56|460.68|456.68|460.48|456.48|25
1611579550000|2021-01-25 12:59:10|460.54|456.54|460.41|456.41|460.58|456.58|460.41|456.41|27
1611579560000|2021-01-25 12:59:20|460.42|456.42|460.62|456.62|460.71|456.71|460.25|456.25|22
1611579570000|2021-01-25 12:59:30|460.65|456.65|460.49|456.49|460.69|456.69|460.45|456.45|28
1611579580000|2021-01-25 12:59:40|460.47|456.47|460.39|456.39|460.52|456.52|460.39|456.39|30
1611579590000|2021-01-25 12:59:50|460.47|456.47|460.46|456.46|460.49|456.49|460.41|456.41|29
1611579600000|2021-01-25 13:00:00|460.47|456.47|460.48|456.48|460.68|456.68|460.4|456.4|26
1611579610000|2021-01-25 13:00:10|460.5|456.5|460.61|456.61|460.62|456.62|460.5|456.5|20
1611579620000|2021-01-25 13:00:20|460.57|456.57|460.7|456.7|460.7|456.7|460.55|456.55|15
1611579630000|2021-01-25 13:00:30|460.64|456.64|460.86|456.86|460.88|456.88|460.64|456.64|13
1611579640000|2021-01-25 13:00:40|460.8|456.8|460.84|456.84|460.84|456.84|460.79|456.79|10
1611579650000|2021-01-25 13:00:50|460.85|456.85|461.04|457.04|461.04|457.04|460.85|456.85|6
1611579660000|2021-01-25 13:01:00|461.13|457.13|461.11|457.11|461.18|457.18|461.06|457.06|21
1611579670000|2021-01-25 13:01:10|461.32|457.32|461.36|457.36|461.38|457.38|461.24|457.24|22
1611579680000|2021-01-25 13:01:20|461.37|457.37|461.4|457.4|461.41|457.41|461.31|457.31|28
1611579690000|2021-01-25 13:01:30|461.39|457.39|461.51|457.51|461.59|457.59|461.38|457.38|15
1611579700000|2021-01-25 13:01:40|461.58|457.58|461.58|457.58|461.59|457.59|461.57|457.57|4
1611579710000|2021-01-25 13:01:50|461.61|457.61|461.43|457.43|461.61|457.61|461.41|457.41|6
1611579720000|2021-01-25 13:02:00|461.44|457.44|461.46|457.46|461.49|457.49|461.44|457.44|3
1611579730000|2021-01-25 13:02:10|461.44|457.44|461.49|457.49|461.49|457.49|461.44|457.44|4
1611579740000|2021-01-25 13:02:20|461.66|457.66|461.66|457.66|461.66|457.66|461.64|457.64|5
1611579750000|2021-01-25 13:02:30|461.68|457.68|461.56|457.56|461.72|457.72|461.51|457.51|16
1611579760000|2021-01-25 13:02:40|461.62|457.62|461.16|457.16|461.67|457.67|461.14|457.14|25
1611579770000|2021-01-25 13:02:50|461.15|457.15|461.21|457.21|461.3|457.3|461.15|457.15|28
1611579780000|2021-01-25 13:03:00|461.2|457.2|460.94|456.94|461.21|457.21|460.94|456.94|23
1611579790000|2021-01-25 13:03:10|460.93|456.93|460.73|456.73|460.95|456.95|460.66|456.66|27
1611579800000|2021-01-25 13:03:20|460.72|456.72|460.41|456.41|460.74|456.74|460.4|456.4|30
1611579810000|2021-01-25 13:03:30|460.4|456.4|459.95|455.95|460.4|456.4|459.95|455.95|25
1611579820000|2021-01-25 13:03:40|460.02|456.02|459.75|455.75|460.04|456.04|459.7|455.7|16
1611579830000|2021-01-25 13:03:50|459.77|455.77|460.02|456.02|460.1|456.1|459.73|455.73|25
1611579840000|2021-01-25 13:04:00|460.03|456.03|460.01|456.01|460.1|456.1|459.87|455.87|20
1611579850000|2021-01-25 13:04:10|460.02|456.02|459.91|455.91|460.08|456.08|459.9|455.9|13
1611579860000|2021-01-25 13:04:20|459.92|455.92|459.91|455.91|459.92|455.92|459.9|455.9|7
1611579870000|2021-01-25 13:04:30|459.92|455.92|459.85|455.85|459.92|455.92|459.85|455.85|12
1611579880000|2021-01-25 13:04:40|459.86|455.86|460.06|456.06|460.07|456.07|459.82|455.82|20
1611579890000|2021-01-25 13:04:50|460.05|456.05|460.07|456.07|460.08|456.08|459.99|455.99|20
1611579900000|2021-01-25 13:05:00|460.1|456.1|459.76|455.76|460.11|456.11|459.76|455.76|20
1611579910000|2021-01-25 13:05:10|459.78|455.78|460.03|456.03|460.03|456.03|459.77|455.77|24
1611579920000|2021-01-25 13:05:20|460.02|456.02|460.14|456.14|460.16|456.16|460.02|456.02|27
1611579930000|2021-01-25 13:05:30|460.15|456.15|460.49|456.49|460.49|456.49|460.07|456.07|30
1611579940000|2021-01-25 13:05:40|460.48|456.48|460.53|456.53|460.6|456.6|460.48|456.48|8
1611579950000|2021-01-25 13:05:50|460.54|456.54|460.49|456.49|460.56|456.56|460.35|456.35|23
1611579960000|2021-01-25 13:06:00|460.48|456.48|460.49|456.49|460.51|456.51|460.36|456.36|17
1611579970000|2021-01-25 13:06:10|460.48|456.48|460.54|456.54|460.54|456.54|460.45|456.45|12
1611579980000|2021-01-25 13:06:20|460.84|456.84|460.74|456.74|460.84|456.84|460.62|456.62|29
1611579990000|2021-01-25 13:06:30|460.73|456.73|460.66|456.66|460.78|456.78|460.57|456.57|25
1611580000000|2021-01-25 13:06:40|460.67|456.67|460.66|456.66|460.68|456.68|460.63|456.63|22
1611580010000|2021-01-25 13:06:50|460.69|456.69|460.66|456.66|460.7|456.7|460.65|456.65|24
1611580020000|2021-01-25 13:07:00|460.69|456.69|460.4|456.4|460.7|456.7|460.39|456.39|26
1611580030000|2021-01-25 13:07:10|460.43|456.43|460.29|456.29|460.43|456.43|460.28|456.28|23
1611580040000|2021-01-25 13:07:20|460.28|456.28|460.32|456.32|460.32|456.32|460.28|456.28|15
1611580050000|2021-01-25 13:07:30|460.33|456.33|460.19|456.19|460.4|456.4|460.19|456.19|18
1611580060000|2021-01-25 13:07:40|460.17|456.17|459.95|455.95|460.17|456.17|459.93|455.93|19
1611580070000|2021-01-25 13:07:50|459.96|455.96|459.98|455.98|460|456|459.95|455.95|10
1611580080000|2021-01-25 13:08:00|460|456|459.98|455.98|460.01|456.01|459.97|455.97|14
1611580090000|2021-01-25 13:08:10|459.97|455.97|459.63|455.63|459.97|455.97|459.61|455.61|21
1611580100000|2021-01-25 13:08:20|459.62|455.62|459.64|455.64|459.64|455.64|459.61|455.61|13
1611580110000|2021-01-25 13:08:30|459.65|455.65|459.89|455.89|459.91|455.91|459.65|455.65|21
1611580120000|2021-01-25 13:08:40|459.9|455.9|459.78|455.78|459.95|455.95|459.78|455.78|21
1611580130000|2021-01-25 13:08:50|459.79|455.79|459.79|455.79|459.79|455.79|459.74|455.74|23
1611580140000|2021-01-25 13:09:00|459.8|455.8|459.59|455.59|459.83|455.83|459.58|455.58|12
1611580150000|2021-01-25 13:09:10|459.56|455.56|459.65|455.65|459.72|455.72|459.56|455.56|22
1611580160000|2021-01-25 13:09:20|459.66|455.66|459.5|455.5|459.66|455.66|459.5|455.5|20
1611580170000|2021-01-25 13:09:30|459.48|455.48|459.47|455.47|459.49|455.49|459.47|455.47|6
1611580180000|2021-01-25 13:09:40|459.48|455.48|459.43|455.43|459.48|455.48|459.35|455.35|14
1611580190000|2021-01-25 13:09:50|459.37|455.37|459.4|455.4|459.4|455.4|459.33|455.33|17
1611580200000|2021-01-25 13:10:00|459.39|455.39|459.33|455.33|459.4|455.4|459.3|455.3|14
1611580210000|2021-01-25 13:10:10|459.35|455.35|459.4|455.4|459.42|455.42|459.35|455.35|23
1611580220000|2021-01-25 13:10:20|459.38|455.38|459.36|455.36|459.39|455.39|459.34|455.34|29
1611580230000|2021-01-25 13:10:30|459.38|455.38|459.82|455.82|459.82|455.82|459.37|455.37|23
1611580240000|2021-01-25 13:10:40|459.79|455.79|459.87|455.87|459.98|455.98|459.79|455.79|22
1611580250000|2021-01-25 13:10:50|459.86|455.86|459.97|455.97|459.97|455.97|459.86|455.86|7
1611580260000|2021-01-25 13:11:00|460.07|456.07|461.07|457.07|461.1|457.1|460.07|456.07|29
1611580270000|2021-01-25 13:11:10|461.19|457.19|461.54|457.54|461.6|457.6|461.09|457.09|10
1611580280000|2021-01-25 13:11:20|461.73|457.73|461.93|457.93|461.94|457.94|461.73|457.73|9
1611580290000|2021-01-25 13:11:30|461.98|457.98|462.02|458.02|462.07|458.07|461.98|457.98|22
1611580300000|2021-01-25 13:11:40|462.04|458.04|462.37|458.37|462.37|458.37|462.04|458.04|22
1611580310000|2021-01-25 13:11:50|462.38|458.38|462.46|458.46|462.46|458.46|462.36|458.36|12
1611580320000|2021-01-25 13:12:00|462.47|458.47|462.11|458.11|462.47|458.47|462.11|458.11|24
1611580330000|2021-01-25 13:12:10|462.08|458.08|461.92|457.92|462.13|458.13|461.92|457.92|29
1611580340000|2021-01-25 13:12:20|461.89|457.89|461.39|457.39|461.89|457.89|461.39|457.39|30
1611580350000|2021-01-25 13:12:30|461.33|457.33|461.2|457.2|461.34|457.34|461.15|457.15|28
1611580360000|2021-01-25 13:12:40|461.21|457.21|460.53|456.53|461.23|457.23|460.52|456.52|24
1611580370000|2021-01-25 13:12:50|460.52|456.52|460.4|456.4|460.61|456.61|460.38|456.38|29
1611580380000|2021-01-25 13:13:00|460.38|456.38|460.91|456.91|460.91|456.91|460.38|456.38|20
1611580390000|2021-01-25 13:13:10|460.85|456.85|460.57|456.57|460.86|456.86|460.57|456.57|26
1611580400000|2021-01-25 13:13:20|460.52|456.52|460.59|456.59|460.68|456.68|460.5|456.5|20
1611580410000|2021-01-25 13:13:30|460.77|456.77|460.55|456.55|460.85|456.85|460.49|456.49|31
1611580420000|2021-01-25 13:13:40|460.61|456.61|460.28|456.28|460.61|456.61|460.25|456.25|27
1611580430000|2021-01-25 13:13:50|460.18|456.18|459.69|455.69|460.18|456.18|459.6|455.6|28
1611580440000|2021-01-25 13:14:00|459.71|455.71|459.88|455.88|460.12|456.12|459.71|455.71|25
1611580450000|2021-01-25 13:14:10|459.89|455.89|460.17|456.17|460.17|456.17|459.83|455.83|21
1611580460000|2021-01-25 13:14:20|460.13|456.13|460.3|456.3|460.3|456.3|460.04|456.04|13
1611580470000|2021-01-25 13:14:30|460.22|456.22|460.27|456.27|460.33|456.33|460.22|456.22|13
1611580480000|2021-01-25 13:14:40|460.26|456.26|460.3|456.3|460.3|456.3|460.12|456.12|10
1611580490000|2021-01-25 13:14:50|460.22|456.22|460.35|456.35|460.35|456.35|460.22|456.22|12
1611580500000|2021-01-25 13:15:00|460.34|456.34|460.14|456.14|460.4|456.4|460.13|456.13|21
1611580510000|2021-01-25 13:15:10|460.15|456.15|460.24|456.24|460.24|456.24|460.09|456.09|14
1611580520000|2021-01-25 13:15:20|460.23|456.23|460.6|456.6|460.61|456.61|460.14|456.14|17
1611580530000|2021-01-25 13:15:30|460.68|456.68|460.89|456.89|460.93|456.93|460.67|456.67|23
1611580540000|2021-01-25 13:15:40|460.93|456.93|460.91|456.91|460.94|456.94|460.85|456.85|30
1611580550000|2021-01-25 13:15:50|460.92|456.92|460.66|456.66|460.94|456.94|460.66|456.66|22
1611580560000|2021-01-25 13:16:00|460.67|456.67|460.46|456.46|460.67|456.67|460.45|456.45|15
1611580570000|2021-01-25 13:16:10|460.48|456.48|460.44|456.44|460.53|456.53|460.44|456.44|14
1611580580000|2021-01-25 13:16:20|460.42|456.42|460.5|456.5|460.5|456.5|460.36|456.36|14
1611580590000|2021-01-25 13:16:30|460.49|456.49|460.39|456.39|460.49|456.49|460.35|456.35|27
1611580600000|2021-01-25 13:16:40|460.38|456.38|460.31|456.31|460.39|456.39|460.29|456.29|17
1611580610000|2021-01-25 13:16:50|460.32|456.32|460.38|456.38|460.72|456.72|460.32|456.32|31
1611580620000|2021-01-25 13:17:00|460.39|456.39|460.44|456.44|460.47|456.47|460.37|456.37|32
1611580630000|2021-01-25 13:17:10|460.39|456.39|460.25|456.25|460.47|456.47|460.19|456.19|27
1611580640000|2021-01-25 13:17:20|460.23|456.23|460.14|456.14|460.29|456.29|460.12|456.12|19
1611580650000|2021-01-25 13:17:30|460.15|456.15|460.1|456.1|460.24|456.24|460.1|456.1|22
1611580660000|2021-01-25 13:17:40|460.08|456.08|459.63|455.63|460.08|456.08|459.63|455.63|32
1611580670000|2021-01-25 13:17:50|459.64|455.64|459.58|455.58|459.67|455.67|459.54|455.54|26
1611580680000|2021-01-25 13:18:00|459.53|455.53|459.62|455.62|459.62|455.62|459.53|455.53|25
1611580690000|2021-01-25 13:18:10|459.61|455.61|459.61|455.61|459.62|455.62|459.54|455.54|21
1611580700000|2021-01-25 13:18:20|459.62|455.62|459.61|455.61|459.62|455.62|459.56|455.56|20
1611580710000|2021-01-25 13:18:30|459.58|455.58|459.74|455.74|459.76|455.76|459.58|455.58|19
1611580720000|2021-01-25 13:18:40|459.75|455.75|459.95|455.95|459.95|455.95|459.72|455.72|26
1611580730000|2021-01-25 13:18:50|459.94|455.94|460.92|456.92|460.99|456.99|459.93|455.93|21
1611580740000|2021-01-25 13:19:00|460.94|456.94|460.97|456.97|460.98|456.98|460.91|456.91|16
1611580750000|2021-01-25 13:19:10|460.96|456.96|461.39|457.39|461.41|457.41|460.96|456.96|22
1611580760000|2021-01-25 13:19:20|461.4|457.4|461.31|457.31|461.4|457.4|461.29|457.29|12
1611580770000|2021-01-25 13:19:30|461.3|457.3|461.3|457.3|461.33|457.33|461.22|457.22|20
1611580780000|2021-01-25 13:19:40|461.29|457.29|461.36|457.36|461.39|457.39|461.28|457.28|16
1611580790000|2021-01-25 13:19:50|461.35|457.35|461.36|457.36|461.38|457.38|461.32|457.32|21
1611580800000|2021-01-25 13:20:00|461.33|457.33|460.92|456.92|461.36|457.36|460.85|456.85|33
1611580810000|2021-01-25 13:20:10|460.91|456.91|461.6|457.6|461.6|457.6|460.91|456.91|20
1611580820000|2021-01-25 13:20:20|461.61|457.61|461.56|457.56|461.62|457.62|461.51|457.51|10
1611580830000|2021-01-25 13:20:30|461.55|457.55|461.56|457.56|461.6|457.6|461.55|457.55|11
1611580840000|2021-01-25 13:20:40|461.6|457.6|461.56|457.56|461.64|457.64|461.55|457.55|5
1611580850000|2021-01-25 13:20:50|461.57|457.57|461.56|457.56|461.63|457.63|461.56|457.56|4
1611580860000|2021-01-25 13:21:00|461.57|457.57|461.51|457.51|461.57|457.57|461.51|457.51|4
1611580870000|2021-01-25 13:21:10|461.88|457.88|462.61|458.61|462.61|458.61|461.88|457.88|11
1611580880000|2021-01-25 13:21:20|462.63|458.63|462.66|458.66|462.79|458.79|462.52|458.52|24
1611580890000|2021-01-25 13:21:30|462.65|458.65|462.66|458.66|462.84|458.84|462.64|458.64|19
1611580900000|2021-01-25 13:21:40|462.69|458.69|462.72|458.72|462.8|458.8|462.69|458.69|11
1611580910000|2021-01-25 13:21:50|462.68|458.68|462.78|458.78|462.78|458.78|462.52|458.52|24
1611580920000|2021-01-25 13:22:00|462.77|458.77|462.2|458.2|462.77|458.77|462.12|458.12|22
1611580930000|2021-01-25 13:22:10|462.12|458.12|462.18|458.18|462.2|458.2|462.11|458.11|11
1611580940000|2021-01-25 13:22:20|462.19|458.19|462.06|458.06|462.19|458.19|462.05|458.05|11
1611580950000|2021-01-25 13:22:30|462.07|458.07|462.12|458.12|462.17|458.17|462|458|19
1611580960000|2021-01-25 13:22:40|462.16|458.16|462.33|458.33|462.33|458.33|462.16|458.16|6
1611580970000|2021-01-25 13:22:50|462.4|458.4|462.21|458.21|462.4|458.4|462.09|458.09|7
1611580980000|2021-01-25 13:23:00|462.18|458.18|462.52|458.52|462.52|458.52|462.17|458.17|13
1611580990000|2021-01-25 13:23:10|462.56|458.56|462.69|458.69|462.75|458.75|462.56|458.56|12
1611581000000|2021-01-25 13:23:20|462.71|458.71|462.88|458.88|462.88|458.88|462.68|458.68|12
1611581010000|2021-01-25 13:23:30|462.84|458.84|462.97|458.97|463.08|459.08|462.84|458.84|20
1611581020000|2021-01-25 13:23:40|463.01|459.01|463.09|459.09|463.1|459.1|462.97|458.97|8
1611581030000|2021-01-25 13:23:50|463.08|459.08|463|459|463.08|459.08|462.91|458.91|12
1611581040000|2021-01-25 13:24:00|463.04|459.04|463.29|459.29|463.34|459.34|463.03|459.03|13
1611581050000|2021-01-25 13:24:10|463.24|459.24|463.52|459.52|463.55|459.55|463.22|459.22|32
1611581060000|2021-01-25 13:24:20|463.56|459.56|463.53|459.53|463.56|459.56|463.49|459.49|23
1611581070000|2021-01-25 13:24:30|463.52|459.52|463.64|459.64|463.64|459.64|463.52|459.52|18
1611581080000|2021-01-25 13:24:40|463.63|459.63|463.78|459.78|463.8|459.8|463.61|459.61|22
1611581090000|2021-01-25 13:24:50|463.76|459.76|463.81|459.81|463.81|459.81|463.7|459.7|18
1611581100000|2021-01-25 13:25:00|463.82|459.82|464.3|460.3|464.3|460.3|463.82|459.82|22
1611581110000|2021-01-25 13:25:10|464.2|460.2|464.51|460.51|464.51|460.51|464.14|460.14|24
1611581120000|2021-01-25 13:25:20|464.5|460.5|464.51|460.51|464.63|460.63|464.37|460.37|26
1611581130000|2021-01-25 13:25:30|464.5|460.5|464.53|460.53|464.54|460.54|464.37|460.37|27
1611581140000|2021-01-25 13:25:40|464.52|460.52|465.06|461.06|465.07|461.07|464.46|460.46|28
1611581150000|2021-01-25 13:25:50|465.03|461.03|465.15|461.15|465.15|461.15|464.97|460.97|26
1611581160000|2021-01-25 13:26:00|465.31|461.31|465.21|461.21|465.32|461.32|465.14|461.14|15
1611581170000|2021-01-25 13:26:10|465.2|461.2|465.18|461.18|465.23|461.23|465.09|461.09|20
1611581180000|2021-01-25 13:26:20|465.09|461.09|466.87|462.87|466.99|462.99|465.09|461.09|21
1611581190000|2021-01-25 13:26:30|466.8|462.8|466.73|462.73|466.87|462.87|466.66|462.66|27
1611581200000|2021-01-25 13:26:40|466.71|462.71|466.89|462.89|466.89|462.89|466.71|462.71|9
1611581210000|2021-01-25 13:26:50|466.75|462.75|466.61|462.61|466.89|462.89|466.49|462.49|26
1611581220000|2021-01-25 13:27:00|466.6|462.6|466.21|462.21|466.7|462.7|466.21|462.21|33
1611581230000|2021-01-25 13:27:10|466.14|462.14|466.08|462.08|466.24|462.24|466.08|462.08|28
1611581240000|2021-01-25 13:27:20|465.94|461.94|466.07|462.07|466.08|462.08|465.6|461.6|34
1611581250000|2021-01-25 13:27:30|466.02|462.02|466.51|462.51|466.51|462.51|466|462|29
1611581260000|2021-01-25 13:27:40|466.67|462.67|466.8|462.8|466.91|462.91|466.51|462.51|31
1611581270000|2021-01-25 13:27:50|466.68|462.68|466.87|462.87|466.92|462.92|466.68|462.68|27
1611581280000|2021-01-25 13:28:00|466.83|462.83|466.65|462.65|466.83|462.83|466.61|462.61|27
1611581290000|2021-01-25 13:28:10|466.67|462.67|466.44|462.44|466.67|462.67|466.37|462.37|25
1611581300000|2021-01-25 13:28:20|466.47|462.47|466.31|462.31|466.53|462.53|466.31|462.31|24
1611581310000|2021-01-25 13:28:30|466.32|462.32|466.39|462.39|466.41|462.41|466.19|462.19|26
1611581320000|2021-01-25 13:28:40|466.4|462.4|466.34|462.34|466.43|462.43|466.34|462.34|18
1611581330000|2021-01-25 13:28:50|466.35|462.35|466.29|462.29|466.53|462.53|466.25|462.25|20
1611581340000|2021-01-25 13:29:00|466.3|462.3|466.27|462.27|466.31|462.31|466.25|462.25|16
1611581350000|2021-01-25 13:29:10|466.34|462.34|466.3|462.3|466.35|462.35|466.27|462.27|12
1611581360000|2021-01-25 13:29:20|466.33|462.33|466.47|462.47|466.49|462.49|466.33|462.33|19
1611581370000|2021-01-25 13:29:30|466.45|462.45|466.39|462.39|466.5|462.5|466.39|462.39|20
1611581380000|2021-01-25 13:29:40|466.4|462.4|466.34|462.34|466.44|462.44|466.34|462.34|19
1611581390000|2021-01-25 13:29:50|466.3|462.3|466.19|462.19|466.31|462.31|466.18|462.18|18
1611581400000|2021-01-25 13:30:00|466.18|462.18|466.24|462.24|466.25|462.25|466.14|462.14|20
1611581410000|2021-01-25 13:30:10|466.27|462.27|466.39|462.39|466.43|462.43|466.23|462.23|26
1611581420000|2021-01-25 13:30:20|466.41|462.41|466.54|462.54|466.6|462.6|466.35|462.35|23
1611581430000|2021-01-25 13:30:30|466.53|462.53|466.45|462.45|466.57|462.57|466.45|462.45|22
1611581440000|2021-01-25 13:30:40|466.46|462.46|466.29|462.29|466.46|462.46|466.29|462.29|15
1611581450000|2021-01-25 13:30:50|466.28|462.28|466.13|462.13|466.29|462.29|466.13|462.13|24
1611581460000|2021-01-25 13:31:00|466.1|462.1|464.54|460.54|466.1|462.1|464.54|460.54|35
1611581470000|2021-01-25 13:31:10|464.58|460.58|464.97|460.97|464.98|460.98|464.52|460.52|23
1611581480000|2021-01-25 13:31:20|464.96|460.96|465.15|461.15|465.24|461.24|464.96|460.96|27
1611581490000|2021-01-25 13:31:30|465.1|461.1|465.09|461.09|465.2|461.2|465.09|461.09|27
1611581500000|2021-01-25 13:31:40|465.03|461.03|464.89|460.89|465.26|461.26|464.83|460.83|32
1611581510000|2021-01-25 13:31:50|464.88|460.88|464.87|460.87|464.96|460.96|464.84|460.84|23
1611581520000|2021-01-25 13:32:00|464.85|460.85|464.58|460.58|464.85|460.85|464.58|460.58|24
1611581530000|2021-01-25 13:32:10|464.57|460.57|464.81|460.81|465.02|461.02|464.57|460.57|29
1611581540000|2021-01-25 13:32:20|464.8|460.8|465.12|461.12|465.15|461.15|464.7|460.7|27
1611581550000|2021-01-25 13:32:30|465.09|461.09|464.54|460.54|465.09|461.09|464.54|460.54|27
1611581560000|2021-01-25 13:32:40|464.58|460.58|464.28|460.28|464.61|460.61|464.26|460.26|29
1611581570000|2021-01-25 13:32:50|464.23|460.23|464.06|460.06|464.23|460.23|463.85|459.85|31
1611581580000|2021-01-25 13:33:00|464.02|460.02|463.89|459.89|464.04|460.04|463.87|459.87|23
1611581590000|2021-01-25 13:33:10|463.9|459.9|464.18|460.18|464.21|460.21|463.84|459.84|27
1611581600000|2021-01-25 13:33:20|464.17|460.17|464.25|460.25|464.36|460.36|464.12|460.12|23
1611581610000|2021-01-25 13:33:30|464.23|460.23|464.21|460.21|464.36|460.36|464.2|460.2|23
1611581620000|2021-01-25 13:33:40|464.2|460.2|464.18|460.18|464.21|460.21|464.17|460.17|8
1611581630000|2021-01-25 13:33:50|464.17|460.17|463.66|459.66|464.17|460.17|463.64|459.64|23
1611581640000|2021-01-25 13:34:00|463.65|459.65|463.91|459.91|464|460|463.62|459.62|25
1611581650000|2021-01-25 13:34:10|463.92|459.92|463.59|459.59|463.94|459.94|463.59|459.59|22
1611581660000|2021-01-25 13:34:20|463.58|459.58|463.64|459.64|463.64|459.64|463.56|459.56|21
1611581670000|2021-01-25 13:34:30|463.62|459.62|463.73|459.73|463.95|459.95|463.62|459.62|27
1611581680000|2021-01-25 13:34:40|463.79|459.79|463.83|459.83|463.83|459.83|463.77|459.77|11
1611581690000|2021-01-25 13:34:50|463.82|459.82|463.65|459.65|463.82|459.82|463.65|459.65|7
1611581700000|2021-01-25 13:35:00|463.64|459.64|463.63|459.63|463.67|459.67|463.6|459.6|16
1611581710000|2021-01-25 13:35:10|463.61|459.61|463.71|459.71|463.71|459.71|463.56|459.56|11
1611581720000|2021-01-25 13:35:20|463.72|459.72|463.58|459.58|463.73|459.73|463.57|459.57|22
1611581730000|2021-01-25 13:35:30|463.57|459.57|463.5|459.5|463.61|459.61|463.45|459.45|18
1611581740000|2021-01-25 13:35:40|463.48|459.48|463.54|459.54|463.6|459.6|463.43|459.43|21
1611581750000|2021-01-25 13:35:50|463.53|459.53|463.58|459.58|463.59|459.59|463.51|459.51|23
1611581760000|2021-01-25 13:36:00|463.57|459.57|463.51|459.51|463.62|459.62|463.51|459.51|20
1611581770000|2021-01-25 13:36:10|463.52|459.52|463.9|459.9|463.9|459.9|463.52|459.52|23
1611581780000|2021-01-25 13:36:20|463.89|459.89|464.01|460.01|464.05|460.05|463.89|459.89|19
1611581790000|2021-01-25 13:36:30|464|460|463.87|459.87|464.03|460.03|463.87|459.87|19
1611581800000|2021-01-25 13:36:40|463.88|459.88|463.69|459.69|463.88|459.88|463.68|459.68|23
1611581810000|2021-01-25 13:36:50|463.7|459.7|463.86|459.86|463.87|459.87|463.69|459.69|12
1611581820000|2021-01-25 13:37:00|463.85|459.85|463.75|459.75|463.86|459.86|463.66|459.66|25
1611581830000|2021-01-25 13:37:10|463.74|459.74|464.26|460.26|464.34|460.34|463.74|459.74|28
1611581840000|2021-01-25 13:37:20|464.25|460.25|464.29|460.29|464.33|460.33|464.25|460.25|19
1611581850000|2021-01-25 13:37:30|464.26|460.26|464.27|460.27|464.3|460.3|464.18|460.18|24
1611581860000|2021-01-25 13:37:40|464.19|460.19|464.2|460.2|464.25|460.25|464.03|460.03|20
1611581870000|2021-01-25 13:37:50|464.28|460.28|464.22|460.22|464.3|460.3|464.14|460.14|31
1611581880000|2021-01-25 13:38:00|464.29|460.29|464.05|460.05|464.3|460.3|464.05|460.05|34
1611581890000|2021-01-25 13:38:10|464.08|460.08|464.23|460.23|464.23|460.23|464.06|460.06|17
1611581900000|2021-01-25 13:38:20|464.26|460.26|464.27|460.27|464.33|460.33|464.13|460.13|20
1611581910000|2021-01-25 13:38:30|464.28|460.28|464.18|460.18|464.3|460.3|464.17|460.17|23
1611581920000|2021-01-25 13:38:40|464.19|460.19|464.1|460.1|464.19|460.19|464.09|460.09|20
1611581930000|2021-01-25 13:38:50|464.13|460.13|463.69|459.69|464.2|460.2|463.67|459.67|22
1611581940000|2021-01-25 13:39:00|463.71|459.71|463.37|459.37|463.71|459.71|463.37|459.37|29
1611581950000|2021-01-25 13:39:10|463.43|459.43|463.24|459.24|463.43|459.43|463.19|459.19|22
1611581960000|2021-01-25 13:39:20|463.26|459.26|463.4|459.4|463.49|459.49|463.26|459.26|29
1611581970000|2021-01-25 13:39:30|463.36|459.36|463.36|459.36|463.38|459.38|463.29|459.29|30
1611581980000|2021-01-25 13:39:40|463.38|459.38|463.14|459.14|463.39|459.39|463.13|459.13|28
1611581990000|2021-01-25 13:39:50|463.12|459.12|463.13|459.13|463.16|459.16|463.1|459.1|18
1611582000000|2021-01-25 13:40:00|463.12|459.12|462.79|458.79|463.14|459.14|462.79|458.79|31
1611582010000|2021-01-25 13:40:10|462.81|458.81|462.83|458.83|462.83|458.83|462.78|458.78|14
1611582020000|2021-01-25 13:40:20|462.82|458.82|463.02|459.02|463.02|459.02|462.82|458.82|10
1611582030000|2021-01-25 13:40:30|463.06|459.06|463.22|459.22|463.24|459.24|463.06|459.06|20
1611582040000|2021-01-25 13:40:40|463.21|459.21|463.6|459.6|463.6|459.6|463.11|459.11|31
1611582050000|2021-01-25 13:40:50|463.59|459.59|463.5|459.5|463.61|459.61|463.48|459.48|23
1611582060000|2021-01-25 13:41:00|463.49|459.49|463.25|459.25|463.52|459.52|463.25|459.25|27
1611582070000|2021-01-25 13:41:10|463.26|459.26|463.01|459.01|463.28|459.28|462.99|458.99|21
1611582080000|2021-01-25 13:41:20|463.02|459.02|463.27|459.27|463.31|459.31|463.01|459.01|27
1611582090000|2021-01-25 13:41:30|463.26|459.26|463.34|459.34|463.39|459.39|463.16|459.16|19
1611582100000|2021-01-25 13:41:40|463.39|459.39|463.4|459.4|463.41|459.41|463.37|459.37|17
1611582110000|2021-01-25 13:41:50|463.39|459.39|463.56|459.56|463.56|459.56|463.37|459.37|21
1611582120000|2021-01-25 13:42:00|463.6|459.6|463.66|459.66|463.67|459.67|463.6|459.6|17
1611582130000|2021-01-25 13:42:10|463.67|459.67|463.66|459.66|463.69|459.69|463.65|459.65|20
1611582140000|2021-01-25 13:42:20|463.67|459.67|463.71|459.71|463.73|459.73|463.65|459.65|19
1611582150000|2021-01-25 13:42:30|463.7|459.7|463.84|459.84|463.84|459.84|463.66|459.66|20
1611582160000|2021-01-25 13:42:40|463.85|459.85|463.86|459.86|463.88|459.88|463.76|459.76|24
1611582170000|2021-01-25 13:42:50|463.85|459.85|464.13|460.13|464.19|460.19|463.85|459.85|26
1611582180000|2021-01-25 13:43:00|464.15|460.15|464.14|460.14|464.16|460.16|464.09|460.09|22
1611582190000|2021-01-25 13:43:10|464.13|460.13|463.72|459.72|464.14|460.14|463.72|459.72|23
1611582200000|2021-01-25 13:43:20|463.66|459.66|463.82|459.82|463.85|459.85|463.58|459.58|30
1611582210000|2021-01-25 13:43:30|463.8|459.8|463.72|459.72|463.84|459.84|463.71|459.71|23
1611582220000|2021-01-25 13:43:40|463.73|459.73|463.76|459.76|463.84|459.84|463.71|459.71|20
1611582230000|2021-01-25 13:43:50|463.75|459.75|463.66|459.66|463.77|459.77|463.66|459.66|14
1611582240000|2021-01-25 13:44:00|463.67|459.67|463.46|459.46|463.67|459.67|463.43|459.43|16
1611582250000|2021-01-25 13:44:10|463.45|459.45|463.63|459.63|463.63|459.63|463.44|459.44|24
1611582260000|2021-01-25 13:44:20|463.58|459.58|463.34|459.34|463.58|459.58|463.26|459.26|21
1611582270000|2021-01-25 13:44:30|463.33|459.33|463.26|459.26|463.35|459.35|463.25|459.25|25
1611582280000|2021-01-25 13:44:40|463.25|459.25|463.11|459.11|463.28|459.28|463.1|459.1|26
1611582290000|2021-01-25 13:44:50|463.19|459.19|463.11|459.11|463.19|459.19|463.09|459.09|21
1611582300000|2021-01-25 13:45:00|463.12|459.12|463.26|459.26|463.33|459.33|463.11|459.11|20
1611582310000|2021-01-25 13:45:10|463.27|459.27|463.27|459.27|463.29|459.29|463.26|459.26|11
1611582320000|2021-01-25 13:45:20|463.28|459.28|463.26|459.26|463.28|459.28|463.25|459.25|11
1611582330000|2021-01-25 13:45:30|463.23|459.23|463.27|459.27|463.27|459.27|463.18|459.18|11
1611582340000|2021-01-25 13:45:40|463.26|459.26|463.36|459.36|463.38|459.38|463.26|459.26|17
1611582350000|2021-01-25 13:45:50|463.39|459.39|463.31|459.31|463.39|459.39|463.31|459.31|18
1611582360000|2021-01-25 13:46:00|463.32|459.32|463.31|459.31|463.34|459.34|463.31|459.31|15
1611582370000|2021-01-25 13:46:10|463.32|459.32|463.78|459.78|463.78|459.78|463.32|459.32|26
1611582380000|2021-01-25 13:46:20|463.79|459.79|463.93|459.93|463.95|459.95|463.79|459.79|26
1611582390000|2021-01-25 13:46:30|463.92|459.92|463.89|459.89|463.95|459.95|463.86|459.86|20
1611582400000|2021-01-25 13:46:40|463.9|459.9|463.91|459.91|463.96|459.96|463.8|459.8|27
1611582410000|2021-01-25 13:46:50|463.9|459.9|464.19|460.19|464.19|460.19|463.9|459.9|21
1611582420000|2021-01-25 13:47:00|464.17|460.17|464.03|460.03|464.19|460.19|464.03|460.03|15
1611582430000|2021-01-25 13:47:10|464.04|460.04|463.97|459.97|464.07|460.07|463.92|459.92|21
1611582440000|2021-01-25 13:47:20|463.96|459.96|463.9|459.9|463.97|459.97|463.86|459.86|22
1611582450000|2021-01-25 13:47:30|463.91|459.91|464.01|460.01|464.03|460.03|463.87|459.87|21
1611582460000|2021-01-25 13:47:40|464.02|460.02|463.7|459.7|464.04|460.04|463.66|459.66|28
1611582470000|2021-01-25 13:47:50|463.71|459.71|463.69|459.69|463.77|459.77|463.69|459.69|26
1611582480000|2021-01-25 13:48:00|463.64|459.64|463.59|459.59|463.67|459.67|463.51|459.51|22
1611582490000|2021-01-25 13:48:10|463.58|459.58|463.75|459.75|463.8|459.8|463.57|459.57|20
1611582500000|2021-01-25 13:48:20|463.74|459.74|463.64|459.64|463.74|459.74|463.6|459.6|24
1611582510000|2021-01-25 13:48:30|463.65|459.65|463.67|459.67|463.7|459.7|463.65|459.65|20
1611582520000|2021-01-25 13:48:40|463.68|459.68|463.57|459.57|463.73|459.73|463.57|459.57|19
1611582530000|2021-01-25 13:48:50|463.56|459.56|463.4|459.4|463.56|459.56|463.38|459.38|16
1611582540000|2021-01-25 13:49:00|463.42|459.42|463.44|459.44|463.48|459.48|463.38|459.38|27
1611582550000|2021-01-25 13:49:10|463.42|459.42|463.69|459.69|463.69|459.69|463.41|459.41|28
1611582560000|2021-01-25 13:49:20|463.66|459.66|463.47|459.47|463.68|459.68|463.45|459.45|26
1611582570000|2021-01-25 13:49:30|463.49|459.49|463.52|459.52|463.53|459.53|463.46|459.46|23
1611582580000|2021-01-25 13:49:40|463.57|459.57|463.55|459.55|463.57|459.57|463.5|459.5|28
1611582590000|2021-01-25 13:49:50|463.54|459.54|463.57|459.57|463.59|459.59|463.53|459.53|19
1611582600000|2021-01-25 13:50:00|463.56|459.56|463.67|459.67|463.67|459.67|463.55|459.55|13
1611582610000|2021-01-25 13:50:10|463.71|459.71|463.68|459.68|463.73|459.73|463.62|459.62|19
1611582620000|2021-01-25 13:50:20|463.69|459.69|463.71|459.71|463.73|459.73|463.68|459.68|12
1611582630000|2021-01-25 13:50:30|463.73|459.73|463.75|459.75|463.77|459.77|463.7|459.7|15
1611582640000|2021-01-25 13:50:40|463.74|459.74|463.73|459.73|463.76|459.76|463.72|459.72|18
1611582650000|2021-01-25 13:50:50|463.74|459.74|463.55|459.55|463.74|459.74|463.54|459.54|16
1611582660000|2021-01-25 13:51:00|463.54|459.54|463.31|459.31|463.55|459.55|463.29|459.29|18
1611582670000|2021-01-25 13:51:10|463.3|459.3|463.19|459.19|463.3|459.3|463.15|459.15|21
1611582680000|2021-01-25 13:51:20|463.2|459.2|463.2|459.2|463.24|459.24|463.15|459.15|22
1611582690000|2021-01-25 13:51:30|463.19|459.19|463.16|459.16|463.19|459.19|463.08|459.08|20
1611582700000|2021-01-25 13:51:40|463.14|459.14|463.11|459.11|463.19|459.19|463.1|459.1|29
1611582710000|2021-01-25 13:51:50|463.08|459.08|463.09|459.09|463.16|459.16|463.07|459.07|21
1611582720000|2021-01-25 13:52:00|463.07|459.07|463.02|459.02|463.12|459.12|463.01|459.01|18
1611582730000|2021-01-25 13:52:10|463.06|459.06|463|459|463.06|459.06|462.99|458.99|15
1611582740000|2021-01-25 13:52:20|462.99|458.99|462.92|458.92|463|459|462.91|458.91|20
1611582750000|2021-01-25 13:52:30|462.93|458.93|462.73|458.73|462.93|458.93|462.7|458.7|20
1611582760000|2021-01-25 13:52:40|462.72|458.72|463.01|459.01|463.01|459.01|462.69|458.69|27
1611582770000|2021-01-25 13:52:50|462.99|458.99|462.91|458.91|463.06|459.06|462.91|458.91|16
1611582780000|2021-01-25 13:53:00|462.89|458.89|462.77|458.77|462.89|458.89|462.68|458.68|29
1611582790000|2021-01-25 13:53:10|462.8|458.8|462.72|458.72|462.8|458.8|462.69|458.69|18
1611582800000|2021-01-25 13:53:20|462.69|458.69|462.68|458.68|462.72|458.72|462.63|458.63|25
1611582810000|2021-01-25 13:53:30|462.7|458.7|462.84|458.84|462.84|458.84|462.69|458.69|12
1611582820000|2021-01-25 13:53:40|462.81|458.81|462.81|458.81|462.83|458.83|462.81|458.81|3
1611582830000|2021-01-25 13:53:50|462.86|458.86|462.94|458.94|462.94|458.94|462.86|458.86|16
1611582840000|2021-01-25 13:54:00|462.93|458.93|462.97|458.97|463.01|459.01|462.92|458.92|20
1611582850000|2021-01-25 13:54:10|462.98|458.98|463.36|459.36|463.37|459.37|462.98|458.98|18
1611582860000|2021-01-25 13:54:20|463.34|459.34|463.1|459.1|463.35|459.35|463.1|459.1|18
1611582870000|2021-01-25 13:54:30|463.09|459.09|462.91|458.91|463.09|459.09|462.88|458.88|15
1611582880000|2021-01-25 13:54:40|462.92|458.92|463|459|463.02|459.02|462.92|458.92|8
1611582890000|2021-01-25 13:54:50|463.01|459.01|463.07|459.07|463.07|459.07|463.01|459.01|9
1611582900000|2021-01-25 13:55:00|463.06|459.06|463.03|459.03|463.07|459.07|463|459|7
1611582910000|2021-01-25 13:55:10|463.02|459.02|463.02|459.02|463.03|459.03|463.02|459.02|3
1611582920000|2021-01-25 13:55:20|463.01|459.01|463.01|459.01|463.01|459.01|463.01|459.01|1
1611582930000|2021-01-25 13:55:30|463.02|459.02|462.82|458.82|463.04|459.04|462.82|458.82|14
1611582940000|2021-01-25 13:55:40|462.81|458.81|462.75|458.75|462.81|458.81|462.74|458.74|11
1611582950000|2021-01-25 13:55:50|462.74|458.74|462.74|458.74|462.74|458.74|462.71|458.71|14
1611582960000|2021-01-25 13:56:00|462.73|458.73|462.77|458.77|462.79|458.79|462.73|458.73|6
1611582970000|2021-01-25 13:56:10|462.78|458.78|463.14|459.14|463.14|459.14|462.75|458.75|18
1611582980000|2021-01-25 13:56:20|463.16|459.16|462.99|458.99|463.16|459.16|462.99|458.99|22
1611582990000|2021-01-25 13:56:30|462.96|458.96|462.69|458.69|462.97|458.97|462.69|458.69|26
1611583000000|2021-01-25 13:56:40|462.67|458.67|462.68|458.68|462.69|458.69|462.62|458.62|14
1611583010000|2021-01-25 13:56:50|462.73|458.73|462.72|458.72|462.8|458.8|462.71|458.71|14
1611583020000|2021-01-25 13:57:00|462.71|458.71|462.48|458.48|462.72|458.72|462.47|458.47|21
1611583030000|2021-01-25 13:57:10|462.47|458.47|462.3|458.3|462.51|458.51|462.28|458.28|18
1611583040000|2021-01-25 13:57:20|462.23|458.23|462.39|458.39|462.41|458.41|462.21|458.21|16
1611583050000|2021-01-25 13:57:30|462.4|458.4|462.54|458.54|462.54|458.54|462.4|458.4|10
1611583060000|2021-01-25 13:57:40|462.56|458.56|462.64|458.64|462.64|458.64|462.56|458.56|8
1611583070000|2021-01-25 13:57:50|462.65|458.65|462.79|458.79|462.79|458.79|462.65|458.65|10
1611583080000|2021-01-25 13:58:00|462.81|458.81|462.79|458.79|462.81|458.81|462.76|458.76|12
1611583090000|2021-01-25 13:58:10|462.8|458.8|462.9|458.9|462.9|458.9|462.79|458.79|12
1611583100000|2021-01-25 13:58:20|462.91|458.91|462.91|458.91|462.91|458.91|462.9|458.9|3
1611583110000|2021-01-25 13:58:30|462.89|458.89|462.94|458.94|462.96|458.96|462.89|458.89|9
1611583120000|2021-01-25 13:58:40|462.93|458.93|462.92|458.92|462.94|458.94|462.91|458.91|4
1611583130000|2021-01-25 13:58:50|462.91|458.91|462.92|458.92|462.92|458.92|462.91|458.91|4
1611583140000|2021-01-25 13:59:00|462.93|458.93|462.77|458.77|462.94|458.94|462.59|458.59|17
1611583150000|2021-01-25 13:59:10|462.71|458.71|462.69|458.69|462.71|458.71|462.57|458.57|15
1611583160000|2021-01-25 13:59:20|462.73|458.73|462.68|458.68|462.74|458.74|462.65|458.65|19
1611583170000|2021-01-25 13:59:30|462.67|458.67|462.8|458.8|462.8|458.8|462.67|458.67|22
1611583180000|2021-01-25 13:59:40|462.82|458.82|462.85|458.85|462.85|458.85|462.81|458.81|4
1611583190000|2021-01-25 13:59:50|462.83|458.83|462.84|458.84|462.85|458.85|462.82|458.82|8
1611583200000|2021-01-25 14:00:00|462.82|458.82|462.57|458.57|462.85|458.85|462.57|458.57|17
1611583210000|2021-01-25 14:00:10|462.56|458.56|462.79|458.79|462.79|458.79|462.4|458.4|20
1611583220000|2021-01-25 14:00:20|462.82|458.82|462.83|458.83|462.84|458.84|462.79|458.79|10
1611583230000|2021-01-25 14:00:30|462.85|458.85|462.92|458.92|462.93|458.93|462.83|458.83|11
1611583240000|2021-01-25 14:00:40|462.91|458.91|462.93|458.93|462.93|458.93|462.91|458.91|9
1611583250000|2021-01-25 14:00:50|462.97|458.97|462.76|458.76|462.97|458.97|462.76|458.76|16
1611583260000|2021-01-25 14:01:00|462.83|458.83|462.58|458.58|462.83|458.83|462.57|458.57|28
1611583270000|2021-01-25 14:01:10|462.62|458.62|462.51|458.51|462.66|458.66|462.5|458.5|23
1611583280000|2021-01-25 14:01:20|462.48|458.48|462.47|458.47|462.55|458.55|462.47|458.47|21
1611583290000|2021-01-25 14:01:30|462.46|458.46|462.44|458.44|462.51|458.51|462.44|458.44|15
1611583300000|2021-01-25 14:01:40|462.45|458.45|462.48|458.48|462.53|458.53|462.45|458.45|28
1611583310000|2021-01-25 14:01:50|462.46|458.46|462.5|458.5|462.6|458.6|462.43|458.43|23
1611583320000|2021-01-25 14:02:00|462.52|458.52|462.5|458.5|462.52|458.52|462.47|458.47|28
1611583330000|2021-01-25 14:02:10|462.51|458.51|462.78|458.78|462.79|458.79|462.51|458.51|21
1611583340000|2021-01-25 14:02:20|462.79|458.79|462.72|458.72|462.86|458.86|462.72|458.72|19
1611583350000|2021-01-25 14:02:30|462.71|458.71|462.85|458.85|462.86|458.86|462.71|458.71|21
1611583360000|2021-01-25 14:02:40|462.86|458.86|462.89|458.89|462.89|458.89|462.8|458.8|19
1611583370000|2021-01-25 14:02:50|462.93|458.93|463.05|459.05|463.06|459.06|462.91|458.91|18
1611583380000|2021-01-25 14:03:00|463.07|459.07|463.54|459.54|463.55|459.55|463.05|459.05|23
1611583390000|2021-01-25 14:03:10|463.55|459.55|463.52|459.52|463.55|459.55|463.48|459.48|18
1611583400000|2021-01-25 14:03:20|463.51|459.51|463.29|459.29|463.53|459.53|463.29|459.29|30
1611583410000|2021-01-25 14:03:30|463.27|459.27|463.27|459.27|463.32|459.32|463.22|459.22|25
1611583420000|2021-01-25 14:03:40|463.28|459.28|463.27|459.27|463.32|459.32|463.22|459.22|19
1611583430000|2021-01-25 14:03:50|463.25|459.25|463.18|459.18|463.28|459.28|463.18|459.18|16
1611583440000|2021-01-25 14:04:00|463.19|459.19|463.11|459.11|463.2|459.2|463.1|459.1|12
1611583450000|2021-01-25 14:04:10|463.1|459.1|462.93|458.93|463.1|459.1|462.93|458.93|20
1611583460000|2021-01-25 14:04:20|462.92|458.92|463.17|459.17|463.17|459.17|462.92|458.92|26
1611583470000|2021-01-25 14:04:30|463.21|459.21|463.29|459.29|463.3|459.3|463.18|459.18|21
1611583480000|2021-01-25 14:04:40|463.3|459.3|463.39|459.39|463.46|459.46|463.3|459.3|20
1611583490000|2021-01-25 14:04:50|463.4|459.4|463.36|459.36|463.45|459.45|463.33|459.33|24
1611583500000|2021-01-25 14:05:00|463.37|459.37|463.55|459.55|463.55|459.55|463.37|459.37|18
1611583510000|2021-01-25 14:05:10|463.54|459.54|463.51|459.51|463.55|459.55|463.46|459.46|21
1611583520000|2021-01-25 14:05:20|463.54|459.54|463.53|459.53|463.54|459.54|463.53|459.53|6
1611583530000|2021-01-25 14:05:30|463.52|459.52|463.47|459.47|463.54|459.54|463.38|459.38|21
1611583540000|2021-01-25 14:05:40|463.49|459.49|463.26|459.26|463.49|459.49|463.25|459.25|29
1611583550000|2021-01-25 14:05:50|463.27|459.27|463.32|459.32|463.32|459.32|463.26|459.26|13
1611583560000|2021-01-25 14:06:00|463.34|459.34|463.43|459.43|463.44|459.44|463.33|459.33|18
1611583570000|2021-01-25 14:06:10|463.44|459.44|463.61|459.61|463.61|459.61|463.44|459.44|15
1611583580000|2021-01-25 14:06:20|463.63|459.63|463.63|459.63|463.64|459.64|463.63|459.63|11
1611583590000|2021-01-25 14:06:30|463.64|459.64|463.66|459.66|463.66|459.66|463.63|459.63|9
1611583600000|2021-01-25 14:06:40|463.65|459.65|463.66|459.66|463.66|459.66|463.64|459.64|8
1611583610000|2021-01-25 14:06:50|463.67|459.67|463.6|459.6|463.67|459.67|463.6|459.6|20
1611583620000|2021-01-25 14:07:00|463.61|459.61|464.31|460.31|464.31|460.31|463.61|459.61|21
1611583630000|2021-01-25 14:07:10|464.37|460.37|464.56|460.56|464.64|460.64|464.36|460.36|30
1611583640000|2021-01-25 14:07:20|464.55|460.55|464.59|460.59|464.59|460.59|464.47|460.47|27
1611583650000|2021-01-25 14:07:30|464.58|460.58|464.6|460.6|464.64|460.64|464.52|460.52|22
1611583660000|2021-01-25 14:07:40|464.58|460.58|464.47|460.47|464.58|460.58|464.42|460.42|26
1611583670000|2021-01-25 14:07:50|464.48|460.48|464.41|460.41|464.54|460.54|464.37|460.37|30
1611583680000|2021-01-25 14:08:00|464.42|460.42|464.65|460.65|464.65|460.65|464.4|460.4|26
1611583690000|2021-01-25 14:08:10|464.61|460.61|464.77|460.77|464.87|460.87|464.48|460.48|33
1611583700000|2021-01-25 14:08:20|464.81|460.81|464.78|460.78|464.85|460.85|464.74|460.74|31
1611583710000|2021-01-25 14:08:30|464.76|460.76|464.61|460.61|464.77|460.77|464.44|460.44|22
1611583720000|2021-01-25 14:08:40|464.62|460.62|464.93|460.93|464.94|460.94|464.61|460.61|26
1611583730000|2021-01-25 14:08:50|464.94|460.94|465.3|461.3|465.3|461.3|464.92|460.92|26
1611583740000|2021-01-25 14:09:00|465.28|461.28|464.99|460.99|465.3|461.3|464.98|460.98|27
1611583750000|2021-01-25 14:09:10|465|461|464.98|460.98|465.02|461.02|464.98|460.98|18
1611583760000|2021-01-25 14:09:20|464.99|460.99|464.83|460.83|464.99|460.99|464.83|460.83|24
1611583770000|2021-01-25 14:09:30|464.67|460.67|464.44|460.44|464.69|460.69|464.44|460.44|24
1611583780000|2021-01-25 14:09:40|464.43|460.43|464.37|460.37|464.47|460.47|464.28|460.28|29
1611583790000|2021-01-25 14:09:50|464.38|460.38|464.36|460.36|464.46|460.46|464.34|460.34|21
1611583800000|2021-01-25 14:10:00|464.34|460.34|464.06|460.06|464.34|460.34|464.05|460.05|22
1611583810000|2021-01-25 14:10:10|464.07|460.07|464.11|460.11|464.11|460.11|464.04|460.04|13
1611583820000|2021-01-25 14:10:20|464.12|460.12|464.1|460.1|464.16|460.16|464.06|460.06|25
1611583830000|2021-01-25 14:10:30|464.11|460.11|464.1|460.1|464.12|460.12|464.08|460.08|22
1611583840000|2021-01-25 14:10:40|464.11|460.11|464.31|460.31|464.33|460.33|464.11|460.11|23
1611583850000|2021-01-25 14:10:50|464.33|460.33|464.35|460.35|464.45|460.45|464.32|460.32|24
1611583860000|2021-01-25 14:11:00|464.38|460.38|464.35|460.35|464.4|460.4|464.32|460.32|26
1611583870000|2021-01-25 14:11:10|464.36|460.36|464.42|460.42|464.44|460.44|464.34|460.34|24
1611583880000|2021-01-25 14:11:20|464.43|460.43|464.46|460.46|464.47|460.47|464.41|460.41|22
1611583890000|2021-01-25 14:11:30|464.47|460.47|464.42|460.42|464.48|460.48|464.41|460.41|13
1611583900000|2021-01-25 14:11:40|464.41|460.41|464.43|460.43|464.45|460.45|464.4|460.4|20
1611583910000|2021-01-25 14:11:50|464.42|460.42|464.38|460.38|464.43|460.43|464.37|460.37|12
1611583920000|2021-01-25 14:12:00|464.37|460.37|464.42|460.42|464.42|460.42|464.36|460.36|12
1611583930000|2021-01-25 14:12:10|464.44|460.44|464.41|460.41|464.47|460.47|464.39|460.39|21
1611583940000|2021-01-25 14:12:20|464.4|460.4|464.32|460.32|464.41|460.41|464.29|460.29|28
1611583950000|2021-01-25 14:12:30|464.35|460.35|464.25|460.25|464.35|460.35|464.23|460.23|15
1611583960000|2021-01-25 14:12:40|464.28|460.28|464.25|460.25|464.3|460.3|464.23|460.23|12
1611583970000|2021-01-25 14:12:50|464.32|460.32|464.56|460.56|464.56|460.56|464.32|460.32|17
1611583980000|2021-01-25 14:13:00|464.58|460.58|464.53|460.53|464.59|460.59|464.52|460.52|23
1611583990000|2021-01-25 14:13:10|464.52|460.52|464.45|460.45|464.55|460.55|464.44|460.44|23
1611584000000|2021-01-25 14:13:20|464.44|460.44|464.37|460.37|464.44|460.44|464.32|460.32|13
1611584010000|2021-01-25 14:13:30|464.36|460.36|464.15|460.15|464.36|460.36|464.11|460.11|16
1611584020000|2021-01-25 14:13:40|464.12|460.12|464.2|460.2|464.35|460.35|464.12|460.12|32
1611584030000|2021-01-25 14:13:50|464.19|460.19|464.21|460.21|464.24|460.24|464.17|460.17|29
1611584040000|2021-01-25 14:14:00|464.23|460.23|464.07|460.07|464.23|460.23|464.07|460.07|26
1611584050000|2021-01-25 14:14:10|464.03|460.03|463.82|459.82|464.05|460.05|463.76|459.76|25
1611584060000|2021-01-25 14:14:20|463.7|459.7|463.69|459.69|463.83|459.83|463.4|459.4|27
1611584070000|2021-01-25 14:14:30|463.68|459.68|463.42|459.42|463.77|459.77|463.42|459.42|26
1611584080000|2021-01-25 14:14:40|463.43|459.43|463.21|459.21|463.46|459.46|463.21|459.21|24
1611584090000|2021-01-25 14:14:50|463.16|459.16|462.95|458.95|463.16|459.16|462.86|458.86|29
1611584100000|2021-01-25 14:15:00|462.93|458.93|462.74|458.74|462.93|458.93|462.62|458.62|29
1611584110000|2021-01-25 14:15:10|462.73|458.73|462.89|458.89|463.04|459.04|462.7|458.7|28
1611584120000|2021-01-25 14:15:20|462.9|458.9|462.83|458.83|462.91|458.91|462.82|458.82|13
1611584130000|2021-01-25 14:15:30|462.82|458.82|462.74|458.74|462.83|458.83|462.72|458.72|24
1611584140000|2021-01-25 14:15:40|462.75|458.75|462.72|458.72|462.75|458.75|462.7|458.7|15
1611584150000|2021-01-25 14:15:50|462.71|458.71|462.71|458.71|462.72|458.72|462.67|458.67|14
1611584160000|2021-01-25 14:16:00|462.68|458.68|463.19|459.19|463.2|459.2|462.68|458.68|23
1611584170000|2021-01-25 14:16:10|463.2|459.2|463.49|459.49|463.49|459.49|463.16|459.16|29
1611584180000|2021-01-25 14:16:20|463.5|459.5|463.7|459.7|463.7|459.7|463.5|459.5|18
1611584190000|2021-01-25 14:16:30|463.69|459.69|464.11|460.11|464.21|460.21|463.69|459.69|15
1611584200000|2021-01-25 14:16:40|464.1|460.1|464.1|460.1|464.1|460.1|464.01|460.01|17
1611584210000|2021-01-25 14:16:50|464.11|460.11|464.11|460.11|464.12|460.12|464.06|460.06|16
1611584220000|2021-01-25 14:17:00|464.13|460.13|464.52|460.52|464.61|460.61|464.11|460.11|25
1611584230000|2021-01-25 14:17:10|464.65|460.65|465.66|461.66|465.67|461.67|464.58|460.58|26
1611584240000|2021-01-25 14:17:20|465.69|461.69|465.78|461.78|465.78|461.78|465.57|461.57|25
1611584250000|2021-01-25 14:17:30|465.76|461.76|465.8|461.8|465.86|461.86|465.76|461.76|13
1611584260000|2021-01-25 14:17:40|465.79|461.79|465.84|461.84|465.89|461.89|465.78|461.78|19
1611584270000|2021-01-25 14:17:50|465.83|461.83|465.89|461.89|465.91|461.91|465.83|461.83|20
1611584280000|2021-01-25 14:18:00|465.87|461.87|465.64|461.64|465.9|461.9|465.61|461.61|24
1611584290000|2021-01-25 14:18:10|465.62|461.62|465.52|461.52|465.62|461.62|465.42|461.42|29
1611584300000|2021-01-25 14:18:20|465.49|461.49|465.49|461.49|465.54|461.54|465.46|461.46|27
1611584310000|2021-01-25 14:18:30|465.55|461.55|465.37|461.37|465.55|461.55|465.36|461.36|24
1611584320000|2021-01-25 14:18:40|465.36|461.36|465.35|461.35|465.37|461.37|465.3|461.3|22
1611584330000|2021-01-25 14:18:50|465.36|461.36|465.38|461.38|465.4|461.4|465.35|461.35|19
1611584340000|2021-01-25 14:19:00|465.5|461.5|465.66|461.66|465.67|461.67|465.5|461.5|20
1611584350000|2021-01-25 14:19:10|465.65|461.65|465.63|461.63|465.66|461.66|465.61|461.61|24
1611584360000|2021-01-25 14:19:20|465.62|461.62|465.54|461.54|465.65|461.65|465.54|461.54|31
1611584370000|2021-01-25 14:19:30|465.53|461.53|465.48|461.48|465.6|461.6|465.47|461.47|25
1611584380000|2021-01-25 14:19:40|465.42|461.42|465.25|461.25|465.45|461.45|465.25|461.25|16
1611584390000|2021-01-25 14:19:50|465.21|461.21|465.22|461.22|465.29|461.29|465.19|461.19|14
1611584400000|2021-01-25 14:20:00|465.21|461.21|465.05|461.05|465.29|461.29|465.05|461.05|30
1611584410000|2021-01-25 14:20:10|465.06|461.06|464.58|460.58|465.06|461.06|464.57|460.57|26
1611584420000|2021-01-25 14:20:20|464.57|460.57|464.36|460.36|464.58|460.58|464.26|460.26|19
1611584430000|2021-01-25 14:20:30|464.29|460.29|464.07|460.07|464.3|460.3|464.07|460.07|28
1611584440000|2021-01-25 14:20:40|464.06|460.06|463.98|459.98|464.17|460.17|463.93|459.93|27
1611584450000|2021-01-25 14:20:50|463.94|459.94|464.31|460.31|464.46|460.46|463.92|459.92|29
1611584460000|2021-01-25 14:21:00|464.3|460.3|464.2|460.2|464.34|460.34|464.17|460.17|22
1611584470000|2021-01-25 14:21:10|464.18|460.18|464.58|460.58|464.58|460.58|464.18|460.18|19
1611584480000|2021-01-25 14:21:20|464.54|460.54|464.54|460.54|464.58|460.58|464.52|460.52|22
1611584490000|2021-01-25 14:21:30|464.53|460.53|464.72|460.72|464.94|460.94|464.53|460.53|32
1611584500000|2021-01-25 14:21:40|464.71|460.71|464.08|460.08|464.73|460.73|464.05|460.05|37
1611584510000|2021-01-25 14:21:50|464.07|460.07|463.49|459.49|464.07|460.07|463.24|459.24|31
1611584520000|2021-01-25 14:22:00|463.53|459.53|463.84|459.84|463.89|459.89|463.53|459.53|22
1611584530000|2021-01-25 14:22:10|463.85|459.85|463.6|459.6|463.85|459.85|463.6|459.6|21
1611584540000|2021-01-25 14:22:20|463.64|459.64|463.53|459.53|463.69|459.69|463.53|459.53|21
1611584550000|2021-01-25 14:22:30|463.44|459.44|463.43|459.43|463.49|459.49|463.21|459.21|28
1611584560000|2021-01-25 14:22:40|463.42|459.42|463.46|459.46|463.5|459.5|463.33|459.33|25
1611584570000|2021-01-25 14:22:50|463.44|459.44|463.48|459.48|463.51|459.51|463.43|459.43|21
1611584580000|2021-01-25 14:23:00|463.49|459.49|463.52|459.52|463.56|459.56|463.48|459.48|18
1611584590000|2021-01-25 14:23:10|463.53|459.53|463.75|459.75|463.77|459.77|463.48|459.48|30
1611584600000|2021-01-25 14:23:20|463.74|459.74|463.39|459.39|463.74|459.74|463.39|459.39|28
1611584610000|2021-01-25 14:23:30|463.38|459.38|463.4|459.4|463.4|459.4|463.25|459.25|20
1611584620000|2021-01-25 14:23:40|463.39|459.39|463.44|459.44|463.45|459.45|463.39|459.39|21
1611584630000|2021-01-25 14:23:50|463.48|459.48|463.37|459.37|463.62|459.62|463.37|459.37|25
1611584640000|2021-01-25 14:24:00|463.39|459.39|463.43|459.43|463.46|459.46|463.38|459.38|27
1611584650000|2021-01-25 14:24:10|463.44|459.44|463.38|459.38|463.44|459.44|463.36|459.36|25
1611584660000|2021-01-25 14:24:20|463.41|459.41|463.27|459.27|463.42|459.42|463.26|459.26|29
1611584670000|2021-01-25 14:24:30|463.26|459.26|463.48|459.48|463.48|459.48|463.24|459.24|22
1611584680000|2021-01-25 14:24:40|463.47|459.47|463.53|459.53|463.71|459.71|463.47|459.47|21
1611584690000|2021-01-25 14:24:50|463.54|459.54|463.52|459.52|463.59|459.59|463.5|459.5|17
1611584700000|2021-01-25 14:25:00|463.47|459.47|463.55|459.55|463.61|459.61|463.45|459.45|16
1611584710000|2021-01-25 14:25:10|463.54|459.54|463.3|459.3|463.58|459.58|463.3|459.3|19
1611584720000|2021-01-25 14:25:20|463.28|459.28|462.99|458.99|463.28|459.28|462.99|458.99|19
1611584730000|2021-01-25 14:25:30|462.98|458.98|462.93|458.93|463.02|459.02|462.91|458.91|15
1611584740000|2021-01-25 14:25:40|462.92|458.92|462.66|458.66|462.92|458.92|462.62|458.62|25
1611584750000|2021-01-25 14:25:50|462.67|458.67|462.76|458.76|462.76|458.76|462.62|458.62|23
1611584760000|2021-01-25 14:26:00|462.77|458.77|463.04|459.04|463.06|459.06|462.77|458.77|26
1611584770000|2021-01-25 14:26:10|463.03|459.03|463.01|459.01|463.03|459.03|462.98|458.98|16
1611584780000|2021-01-25 14:26:20|463.04|459.04|463|459|463.07|459.07|462.98|458.98|15
1611584790000|2021-01-25 14:26:30|463.01|459.01|462.99|458.99|463.03|459.03|462.95|458.95|22
1611584800000|2021-01-25 14:26:40|463|459|462.96|458.96|463.02|459.02|462.95|458.95|15
1611584810000|2021-01-25 14:26:50|462.97|458.97|462.92|458.92|462.97|458.97|462.88|458.88|11
1611584820000|2021-01-25 14:27:00|462.93|458.93|462.93|458.93|462.93|458.93|462.87|458.87|15
1611584830000|2021-01-25 14:27:10|462.92|458.92|462.88|458.88|462.93|458.93|462.86|458.86|14
1611584840000|2021-01-25 14:27:20|462.84|458.84|462.83|458.83|462.86|458.86|462.79|458.79|14
1611584850000|2021-01-25 14:27:30|462.85|458.85|462.72|458.72|462.85|458.85|462.72|458.72|13
1611584860000|2021-01-25 14:27:40|462.74|458.74|462.58|458.58|462.76|458.76|462.58|458.58|15
1611584870000|2021-01-25 14:27:50|462.56|458.56|462.16|458.16|462.56|458.56|462.16|458.16|23
1611584880000|2021-01-25 14:28:00|462.08|458.08|461.92|457.92|462.09|458.09|461.92|457.92|9
1611584890000|2021-01-25 14:28:10|461.93|457.93|461.76|457.76|461.93|457.93|461.75|457.75|16
1611584900000|2021-01-25 14:28:20|461.75|457.75|460.63|456.63|461.76|457.76|460.63|456.63|21
1611584910000|2021-01-25 14:28:30|460.52|456.52|460.48|456.48|460.52|456.52|460.27|456.27|33
1611584920000|2021-01-25 14:28:40|460.5|456.5|460.74|456.74|460.75|456.75|460.5|456.5|28
1611584930000|2021-01-25 14:28:50|460.73|456.73|461.01|457.01|461.03|457.03|460.65|456.65|29
1611584940000|2021-01-25 14:29:00|461.02|457.02|461.51|457.51|461.53|457.53|461.01|457.01|23
1611584950000|2021-01-25 14:29:10|461.5|457.5|461.23|457.23|461.5|457.5|461.2|457.2|19
1611584960000|2021-01-25 14:29:20|461.21|457.21|461.17|457.17|461.25|457.25|461.17|457.17|11
1611584970000|2021-01-25 14:29:30|461.1|457.1|461.02|457.02|461.1|457.1|460.94|456.94|21
1611584980000|2021-01-25 14:29:40|461.01|457.01|460.97|456.97|461.17|457.17|460.96|456.96|27
1611584990000|2021-01-25 14:29:50|460.96|456.96|460.93|456.93|460.99|456.99|460.91|456.91|21
1611585000000|2021-01-25 14:30:00|460.92|456.92|461.31|457.31|461.33|457.33|460.92|456.92|26
1611585010000|2021-01-25 14:30:10|461.3|457.3|461.2|457.2|461.32|457.32|461.18|457.18|29
1611585020000|2021-01-25 14:30:20|461.23|457.23|461.2|457.2|461.25|457.25|461.11|457.11|30
1611585030000|2021-01-25 14:30:30|461.19|457.19|461.17|457.17|461.2|457.2|461.08|457.08|20
1611585040000|2021-01-25 14:30:40|461.18|457.18|461.11|457.11|461.18|457.18|461.11|457.11|13
1611585050000|2021-01-25 14:30:50|461.07|457.07|461.09|457.09|461.24|457.24|461.03|457.03|28
1611585060000|2021-01-25 14:31:00|461.1|457.1|461.03|457.03|461.37|457.37|461.03|457.03|27
1611585070000|2021-01-25 14:31:10|461.04|457.04|461.16|457.16|461.18|457.18|460.99|456.99|20
1611585080000|2021-01-25 14:31:20|461.13|457.13|460.98|456.98|461.23|457.23|460.97|456.97|27
1611585090000|2021-01-25 14:31:30|460.99|456.99|460.94|456.94|460.99|456.99|460.88|456.88|24
1611585100000|2021-01-25 14:31:40|460.93|456.93|461|457|461|457|460.9|456.9|29
1611585110000|2021-01-25 14:31:50|461.01|457.01|460.96|456.96|461.01|457.01|460.95|456.95|10
1611585120000|2021-01-25 14:32:00|460.95|456.95|461.01|457.01|461.04|457.04|460.93|456.93|17
1611585130000|2021-01-25 14:32:10|461|457|460.77|456.77|461|457|460.77|456.77|17
1611585140000|2021-01-25 14:32:20|460.78|456.78|460.82|456.82|460.89|456.89|460.76|456.76|26
1611585150000|2021-01-25 14:32:30|460.8|456.8|460.82|456.82|460.91|456.91|460.8|456.8|16
1611585160000|2021-01-25 14:32:40|460.76|456.76|460.75|456.75|460.8|456.8|460.68|456.68|32
1611585170000|2021-01-25 14:32:50|460.77|456.77|460.77|456.77|460.78|456.78|460.74|456.74|10
1611585180000|2021-01-25 14:33:00|460.73|456.73|460.59|456.59|460.73|456.73|460.59|456.59|27
1611585190000|2021-01-25 14:33:10|460.6|456.6|460.6|456.6|460.62|456.62|460.59|456.59|19
1611585200000|2021-01-25 14:33:20|460.61|456.61|460.48|456.48|460.62|456.62|460.46|456.46|19
1611585210000|2021-01-25 14:33:30|460.33|456.33|460.16|456.16|460.33|456.33|460.03|456.03|27
1611585220000|2021-01-25 14:33:40|460.15|456.15|460.17|456.17|460.3|456.3|460.15|456.15|23
1611585230000|2021-01-25 14:33:50|460.01|456.01|459.92|455.92|460.15|456.15|459.9|455.9|20
1611585240000|2021-01-25 14:34:00|459.94|455.94|460.23|456.23|460.23|456.23|459.93|455.93|26
1611585250000|2021-01-25 14:34:10|460.18|456.18|460.33|456.33|460.34|456.34|460.18|456.18|17
1611585260000|2021-01-25 14:34:20|460.39|456.39|460.4|456.4|460.46|456.46|460.39|456.39|16
1611585270000|2021-01-25 14:34:30|460.41|456.41|460.42|456.42|460.44|456.44|460.4|456.4|7
1611585280000|2021-01-25 14:34:40|460.43|456.43|460.46|456.46|460.46|456.46|460.43|456.43|12
1611585290000|2021-01-25 14:34:50|460.47|456.47|460.41|456.41|460.48|456.48|460.41|456.41|12
1611585300000|2021-01-25 14:35:00|460.37|456.37|460.62|456.62|460.62|456.62|460.37|456.37|11
1611585310000|2021-01-25 14:35:10|460.6|456.6|460.49|456.49|460.62|456.62|460.42|456.42|22
1611585320000|2021-01-25 14:35:20|460.47|456.47|460.66|456.66|460.67|456.67|460.47|456.47|14
1611585330000|2021-01-25 14:35:30|460.64|456.64|460.34|456.34|460.69|456.69|460.34|456.34|17
1611585340000|2021-01-25 14:35:40|460.35|456.35|460.22|456.22|460.36|456.36|460.21|456.21|15
1611585350000|2021-01-25 14:35:50|460.18|456.18|460.14|456.14|460.18|456.18|460.12|456.12|17
1611585360000|2021-01-25 14:36:00|460.15|456.15|460.2|456.2|460.28|456.28|460.15|456.15|19
1611585370000|2021-01-25 14:36:10|460.21|456.21|460.38|456.38|460.4|456.4|460.21|456.21|24
1611585380000|2021-01-25 14:36:20|460.36|456.36|460.26|456.26|460.38|456.38|460.26|456.26|23
1611585390000|2021-01-25 14:36:30|460.25|456.25|460.09|456.09|460.25|456.25|460.05|456.05|24
1611585400000|2021-01-25 14:36:40|460.1|456.1|460.09|456.09|460.1|456.1|460.09|456.09|4
1611585410000|2021-01-25 14:36:50|460.08|456.08|460.15|456.15|460.15|456.15|460.08|456.08|12
1611585420000|2021-01-25 14:37:00|460.14|456.14|460.18|456.18|460.18|456.18|460.14|456.14|2
1611585430000|2021-01-25 14:37:10|460.05|456.05|460.05|456.05|460.08|456.08|460.04|456.04|19
1611585440000|2021-01-25 14:37:20|460.06|456.06|460.03|456.03|460.06|456.06|460.01|456.01|16
1611585450000|2021-01-25 14:37:30|460.04|456.04|460.14|456.14|460.14|456.14|460.04|456.04|7
1611585460000|2021-01-25 14:37:40|460.13|456.13|459.98|455.98|460.13|456.13|459.98|455.98|22
1611585470000|2021-01-25 14:37:50|459.99|455.99|460.04|456.04|460.04|456.04|459.97|455.97|9
1611585480000|2021-01-25 14:38:00|460.05|456.05|460.06|456.06|460.06|456.06|460.03|456.03|9
1611585490000|2021-01-25 14:38:10|460.05|456.05|460.12|456.12|460.12|456.12|460.05|456.05|14
1611585500000|2021-01-25 14:38:20|460.11|456.11|460.13|456.13|460.13|456.13|460.1|456.1|12
1611585510000|2021-01-25 14:38:30|460.12|456.12|460.3|456.3|460.3|456.3|460.11|456.11|8
1611585520000|2021-01-25 14:38:40|460.28|456.28|460.06|456.06|460.3|456.3|460.06|456.06|14
1611585530000|2021-01-25 14:38:50|460.07|456.07|460.08|456.08|460.1|456.1|460.06|456.06|11
1611585540000|2021-01-25 14:39:00|460.07|456.07|459.95|455.95|460.09|456.09|459.95|455.95|20
1611585550000|2021-01-25 14:39:10|459.94|455.94|459.91|455.91|459.94|455.94|459.86|455.86|10
1611585560000|2021-01-25 14:39:20|459.9|455.9|460.01|456.01|460.01|456.01|459.89|455.89|18
1611585570000|2021-01-25 14:39:30|460|456|459.91|455.91|460|456|459.87|455.87|17
1611585580000|2021-01-25 14:39:40|459.9|455.9|460.04|456.04|460.11|456.11|459.9|455.9|23
1611585590000|2021-01-25 14:39:50|460.06|456.06|460.03|456.03|460.12|456.12|459.99|455.99|16
1611585600000|2021-01-25 14:40:00|460.04|456.04|460.01|456.01|460.05|456.05|459.99|455.99|20
1611585610000|2021-01-25 14:40:10|460.02|456.02|459.95|455.95|460.02|456.02|459.92|455.92|13
1611585620000|2021-01-25 14:40:20|459.96|455.96|459.92|455.92|459.96|455.96|459.92|455.92|8
1611585630000|2021-01-25 14:40:30|459.91|455.91|459.92|455.92|459.92|455.92|459.91|455.91|2
1611585640000|2021-01-25 14:40:40|459.9|455.9|459.91|455.91|459.91|455.91|459.86|455.86|5
1611585650000|2021-01-25 14:40:50|459.92|455.92|459.79|455.79|459.92|455.92|459.78|455.78|11
1611585660000|2021-01-25 14:41:00|459.78|455.78|459.76|455.76|459.78|455.78|459.76|455.76|3
1611585670000|2021-01-25 14:41:10|459.78|455.78|459.7|455.7|459.81|455.81|459.69|455.69|16
1611585680000|2021-01-25 14:41:20|459.71|455.71|459.64|455.64|459.71|455.71|459.62|455.62|9
1611585690000|2021-01-25 14:41:30|459.62|455.62|459.63|455.63|459.63|455.63|459.62|455.62|2
1611585700000|2021-01-25 14:41:40|459.62|455.62|459.54|455.54|459.63|455.63|459.53|455.53|8
1611585710000|2021-01-25 14:41:50|459.53|455.53|459.53|455.53|459.55|455.55|459.53|455.53|13
1611585720000|2021-01-25 14:42:00|459.55|455.55|459.55|455.55|459.55|455.55|459.53|455.53|7
1611585730000|2021-01-25 14:42:10|459.56|455.56|459.65|455.65|459.68|455.68|459.54|455.54|18
1611585740000|2021-01-25 14:42:20|459.67|455.67|459.85|455.85|459.85|455.85|459.67|455.67|18
1611585750000|2021-01-25 14:42:30|459.84|455.84|459.9|455.9|459.91|455.91|459.82|455.82|18
1611585760000|2021-01-25 14:42:40|459.91|455.91|459.92|455.92|459.92|455.92|459.88|455.88|16
1611585770000|2021-01-25 14:42:50|459.93|455.93|460.04|456.04|460.05|456.05|459.91|455.91|15
1611585780000|2021-01-25 14:43:00|460.03|456.03|459.98|455.98|460.04|456.04|459.97|455.97|14
1611585790000|2021-01-25 14:43:10|459.99|455.99|460.01|456.01|460.04|456.04|459.99|455.99|15
1611585800000|2021-01-25 14:43:20|460.03|456.03|460.06|456.06|460.06|456.06|460.01|456.01|5
1611585810000|2021-01-25 14:43:30|460.07|456.07|460.05|456.05|460.1|456.1|460.02|456.02|16
1611585820000|2021-01-25 14:43:40|460.02|456.02|459.93|455.93|460.02|456.02|459.93|455.93|19
1611585830000|2021-01-25 14:43:50|459.94|455.94|459.92|455.92|459.97|455.97|459.92|455.92|16
1611585840000|2021-01-25 14:44:00|459.93|455.93|459.68|455.68|459.93|455.93|459.68|455.68|13
1611585850000|2021-01-25 14:44:10|459.66|455.66|459.27|455.27|459.69|455.69|459.27|455.27|25
1611585860000|2021-01-25 14:44:20|459.26|455.26|459.25|455.25|459.29|455.29|459.25|455.25|9
1611585870000|2021-01-25 14:44:30|459.24|455.24|459.2|455.2|459.24|455.24|459.19|455.19|14
1611585880000|2021-01-25 14:44:40|459.19|455.19|459.14|455.14|459.19|455.19|459.14|455.14|13
1611585890000|2021-01-25 14:44:50|459.09|455.09|458.81|454.81|459.09|455.09|458.81|454.81|17
1611585900000|2021-01-25 14:45:00|458.82|454.82|458.67|454.67|458.84|454.84|458.67|454.67|12
1611585910000|2021-01-25 14:45:10|458.69|454.69|458.64|454.64|458.73|454.73|458.64|454.64|14
1611585920000|2021-01-25 14:45:20|458.63|454.63|457.38|453.38|458.63|454.63|457.31|453.31|29
1611585930000|2021-01-25 14:45:30|457.39|453.39|457.08|453.08|457.61|453.61|456.85|452.85|27
1611585940000|2021-01-25 14:45:40|457.12|453.12|457.18|453.18|457.21|453.21|456.99|452.99|25
1611585950000|2021-01-25 14:45:50|457.28|453.28|457.02|453.02|457.31|453.31|456.97|452.97|26
1611585960000|2021-01-25 14:46:00|457.03|453.03|457.02|453.02|457.07|453.07|456.98|452.98|22
1611585970000|2021-01-25 14:46:10|456.98|452.98|457|453|457.06|453.06|456.95|452.95|28
1611585980000|2021-01-25 14:46:20|456.98|452.98|456.83|452.83|457.06|453.06|456.83|452.83|24
1611585990000|2021-01-25 14:46:30|456.82|452.82|456.63|452.63|456.82|452.82|456.63|452.63|20
1611586000000|2021-01-25 14:46:40|456.67|452.67|456.94|452.94|456.97|452.97|456.63|452.63|26
1611586010000|2021-01-25 14:46:50|456.97|452.97|456.93|452.93|456.98|452.98|456.89|452.89|26
1611586020000|2021-01-25 14:47:00|456.94|452.94|457.24|453.24|457.24|453.24|456.92|452.92|20
1611586030000|2021-01-25 14:47:10|457.23|453.23|457.4|453.4|457.45|453.45|457.22|453.22|29
1611586040000|2021-01-25 14:47:20|457.34|453.34|458.09|454.09|458.11|454.11|457.27|453.27|25
1611586050000|2021-01-25 14:47:30|458.12|454.12|458.17|454.17|458.17|454.17|458.07|454.07|16
1611586060000|2021-01-25 14:47:40|458.21|454.21|458.27|454.27|458.36|454.36|458.19|454.19|20
1611586070000|2021-01-25 14:47:50|458.31|454.31|458.27|454.27|458.31|454.31|458.27|454.27|8
1611586080000|2021-01-25 14:48:00|458.46|454.46|458.51|454.51|458.53|454.53|458.45|454.45|15
1611586090000|2021-01-25 14:48:10|458.53|454.53|458.53|454.53|458.54|454.54|458.5|454.5|15
1611586100000|2021-01-25 14:48:20|458.52|454.52|458.24|454.24|458.52|454.52|458.22|454.22|21
1611586110000|2021-01-25 14:48:30|458.2|454.2|458.24|454.24|458.33|454.33|458.19|454.19|25
1611586120000|2021-01-25 14:48:40|458.25|454.25|457.83|453.83|458.26|454.26|457.83|453.83|24
1611586130000|2021-01-25 14:48:50|457.84|453.84|457.96|453.96|458|454|457.84|453.84|23
1611586140000|2021-01-25 14:49:00|457.99|453.99|458.13|454.13|458.13|454.13|457.94|453.94|30
1611586150000|2021-01-25 14:49:10|458.12|454.12|457.82|453.82|458.16|454.16|457.76|453.76|30
1611586160000|2021-01-25 14:49:20|457.83|453.83|457.91|453.91|457.92|453.92|457.83|453.83|14
1611586170000|2021-01-25 14:49:30|457.9|453.9|457.98|453.98|458|454|457.89|453.89|22
1611586180000|2021-01-25 14:49:40|457.97|453.97|457.87|453.87|457.99|453.99|457.84|453.84|14
1611586190000|2021-01-25 14:49:50|457.88|453.88|457.72|453.72|457.93|453.93|457.72|453.72|16
1611586200000|2021-01-25 14:50:00|457.71|453.71|457.8|453.8|457.8|453.8|457.59|453.59|13
1611586210000|2021-01-25 14:50:10|457.79|453.79|457.48|453.48|457.87|453.87|457.48|453.48|21
1611586220000|2021-01-25 14:50:20|457.49|453.49|457.44|453.44|457.54|453.54|457.41|453.41|19
1611586230000|2021-01-25 14:50:30|457.42|453.42|457.48|453.48|457.51|453.51|457.42|453.42|12
1611586240000|2021-01-25 14:50:40|457.46|453.46|457.36|453.36|457.47|453.47|457.33|453.33|23
1611586250000|2021-01-25 14:50:50|457.37|453.37|457.46|453.46|457.46|453.46|457.35|453.35|9
1611586260000|2021-01-25 14:51:00|457.47|453.47|457.5|453.5|457.51|453.51|457.45|453.45|12
1611586270000|2021-01-25 14:51:10|457.51|453.51|457.47|453.47|457.52|453.52|457.45|453.45|18
1611586280000|2021-01-25 14:51:20|457.46|453.46|457.47|453.47|457.47|453.47|457.45|453.45|10
1611586290000|2021-01-25 14:51:30|457.5|453.5|457.57|453.57|457.57|453.57|457.49|453.49|12
1611586300000|2021-01-25 14:51:40|457.59|453.59|457.63|453.63|457.63|453.63|457.52|453.52|19
1611586310000|2021-01-25 14:51:50|457.61|453.61|457.56|453.56|457.66|453.66|457.53|453.53|33
1611586320000|2021-01-25 14:52:00|457.54|453.54|457.04|453.04|457.58|453.58|457.04|453.04|30
1611586330000|2021-01-25 14:52:10|457.06|453.06|456.72|452.72|457.06|453.06|456.6|452.6|24
1611586340000|2021-01-25 14:52:20|456.7|452.7|456.65|452.65|456.89|452.89|456.63|452.63|28
1611586350000|2021-01-25 14:52:30|456.64|452.64|456.43|452.43|456.64|452.64|456.4|452.4|22
1611586360000|2021-01-25 14:52:40|456.44|452.44|456.26|452.26|456.44|452.44|455.99|451.99|22
1611586370000|2021-01-25 14:52:50|456.31|452.31|456.25|452.25|456.49|452.49|456.19|452.19|34
1611586380000|2021-01-25 14:53:00|456.26|452.26|455.97|451.97|456.27|452.27|455.97|451.97|27
1611586390000|2021-01-25 14:53:10|455.96|451.96|455.94|451.94|456.06|452.06|455.92|451.92|26
1611586400000|2021-01-25 14:53:20|455.95|451.95|455.84|451.84|455.97|451.97|455.84|451.84|15
1611586410000|2021-01-25 14:53:30|455.82|451.82|455.82|451.82|455.9|451.9|455.79|451.79|19
1611586420000|2021-01-25 14:53:40|455.84|451.84|455.81|451.81|455.84|451.84|455.78|451.78|11
1611586430000|2021-01-25 14:53:50|455.8|451.8|455.57|451.57|455.8|451.8|455.51|451.51|24
1611586440000|2021-01-25 14:54:00|455.61|451.61|455.53|451.53|455.65|451.65|455.53|451.53|22
1611586450000|2021-01-25 14:54:10|455.65|451.65|455.76|451.76|455.76|451.76|455.54|451.54|20
1611586460000|2021-01-25 14:54:20|455.86|451.86|455.92|451.92|455.93|451.93|455.86|451.86|18
1611586470000|2021-01-25 14:54:30|455.94|451.94|456.29|452.29|456.29|452.29|455.92|451.92|26
1611586480000|2021-01-25 14:54:40|456.3|452.3|456.32|452.32|456.55|452.55|456.3|452.3|31
1611586490000|2021-01-25 14:54:50|456.33|452.33|456.42|452.42|456.57|452.57|456.32|452.32|25
1611586500000|2021-01-25 14:55:00|456.41|452.41|456.58|452.58|456.63|452.63|456.31|452.31|26
1611586510000|2021-01-25 14:55:10|456.62|452.62|456.6|452.6|456.64|452.64|456.56|452.56|23
1611586520000|2021-01-25 14:55:20|456.64|452.64|456.95|452.95|457|453|456.64|452.64|29
1611586530000|2021-01-25 14:55:30|456.93|452.93|457.11|453.11|457.11|453.11|456.84|452.84|33
1611586540000|2021-01-25 14:55:40|457.28|453.28|457.3|453.3|457.33|453.33|457.23|453.23|22
1611586550000|2021-01-25 14:55:50|457.29|453.29|457.17|453.17|457.35|453.35|457.15|453.15|24
1611586560000|2021-01-25 14:56:00|457.12|453.12|456.71|452.71|457.12|453.12|456.7|452.7|24
1611586570000|2021-01-25 14:56:10|456.72|452.72|456.76|452.76|456.82|452.82|456.72|452.72|19
1611586580000|2021-01-25 14:56:20|456.73|452.73|456.84|452.84|456.88|452.88|456.73|452.73|27
1611586590000|2021-01-25 14:56:30|456.8|452.8|457.04|453.04|457.12|453.12|456.77|452.77|28
1611586600000|2021-01-25 14:56:40|457.05|453.05|457.01|453.01|457.05|453.05|456.95|452.95|23
1611586610000|2021-01-25 14:56:50|457.02|453.02|457.02|453.02|457.02|453.02|457|453|10
1611586620000|2021-01-25 14:57:00|457.01|453.01|457|453|457.03|453.03|456.99|452.99|10
1611586630000|2021-01-25 14:57:10|456.96|452.96|456.73|452.73|456.96|452.96|456.66|452.66|19
1611586640000|2021-01-25 14:57:20|456.71|452.71|456.72|452.72|456.75|452.75|456.64|452.64|25
1611586650000|2021-01-25 14:57:30|456.69|452.69|456.82|452.82|456.91|452.91|456.69|452.69|22
1611586660000|2021-01-25 14:57:40|456.84|452.84|456.98|452.98|457|453|456.83|452.83|23
1611586670000|2021-01-25 14:57:50|456.97|452.97|457.04|453.04|457.07|453.07|456.97|452.97|18
1611586680000|2021-01-25 14:58:00|457.03|453.03|457.04|453.04|457.04|453.04|457.03|453.03|8
1611586690000|2021-01-25 14:58:10|457.03|453.03|457.03|453.03|457.05|453.05|457.01|453.01|18
1611586700000|2021-01-25 14:58:20|457.04|453.04|457.02|453.02|457.04|453.04|457.01|453.01|20
1611586710000|2021-01-25 14:58:30|456.99|452.99|456.92|452.92|456.99|452.99|456.79|452.79|23
1611586720000|2021-01-25 14:58:40|456.93|452.93|456.98|452.98|456.98|452.98|456.93|452.93|19
1611586730000|2021-01-25 14:58:50|456.99|452.99|457.05|453.05|457.05|453.05|456.99|452.99|10
1611586740000|2021-01-25 14:59:00|457.04|453.04|456.98|452.98|457.04|453.04|456.97|452.97|17
1611586750000|2021-01-25 14:59:10|456.97|452.97|456.94|452.94|456.99|452.99|456.93|452.93|14
1611586760000|2021-01-25 14:59:20|456.93|452.93|456.95|452.95|457|453|456.89|452.89|15
1611586770000|2021-01-25 14:59:30|456.96|452.96|456.9|452.9|457|453|456.9|452.9|13
1611586780000|2021-01-25 14:59:40|456.89|452.89|456.78|452.78|456.89|452.89|456.76|452.76|14
1611586790000|2021-01-25 14:59:50|456.75|452.75|456.82|452.82|456.82|452.82|456.69|452.69|18
1611586800000|2021-01-25 15:00:00|456.81|452.81|456.93|452.93|456.93|452.93|456.81|452.81|20
1611586810000|2021-01-25 15:00:10|456.94|452.94|457.71|453.71|457.71|453.71|456.86|452.86|22
1611586820000|2021-01-25 15:00:20|457.7|453.7|457.19|453.19|457.78|453.78|457.19|453.19|29
1611586830000|2021-01-25 15:00:30|457.24|453.24|457.88|453.88|458.07|454.07|457.2|453.2|29
1611586840000|2021-01-25 15:00:40|457.8|453.8|457.86|453.86|457.86|453.86|457.74|453.74|31
1611586850000|2021-01-25 15:00:50|457.85|453.85|457.08|453.08|457.85|453.85|457.07|453.07|31
1611586860000|2021-01-25 15:01:00|457.14|453.14|457.27|453.27|457.28|453.28|457.14|453.14|15
1611586870000|2021-01-25 15:01:10|457.26|453.26|457.25|453.25|457.27|453.27|457.24|453.24|15
1611586880000|2021-01-25 15:01:20|457.2|453.2|457.08|453.08|457.2|453.2|457.07|453.07|20
1611586890000|2021-01-25 15:01:30|457.11|453.11|457.07|453.07|457.11|453.11|457.06|453.06|16
1611586900000|2021-01-25 15:01:40|457.08|453.08|455.96|451.96|457.08|453.08|455.96|451.96|30
1611586910000|2021-01-25 15:01:50|455.97|451.97|456.08|452.08|456.2|452.2|455.96|451.96|30
1611586920000|2021-01-25 15:02:00|456.06|452.06|456.12|452.12|456.16|452.16|456|452|23
1611586930000|2021-01-25 15:02:10|456.11|452.11|456.29|452.29|456.29|452.29|455.91|451.91|24
1611586940000|2021-01-25 15:02:20|456.3|452.3|456.26|452.26|456.31|452.31|456.25|452.25|25
1611586950000|2021-01-25 15:02:30|456.27|452.27|456.1|452.1|456.31|452.31|456.1|452.1|26
1611586960000|2021-01-25 15:02:40|456.11|452.11|456.39|452.39|456.41|452.41|456.03|452.03|27
1611586970000|2021-01-25 15:02:50|456.37|452.37|456.4|452.4|456.47|452.47|456.36|452.36|26
1611586980000|2021-01-25 15:03:00|456.41|452.41|456.41|452.41|456.47|452.47|456.38|452.38|19
1611586990000|2021-01-25 15:03:10|456.4|452.4|456.76|452.76|456.78|452.78|456.4|452.4|23
1611587000000|2021-01-25 15:03:20|456.77|452.77|456.84|452.84|456.85|452.85|456.77|452.77|8
1611587010000|2021-01-25 15:03:30|456.93|452.93|456.88|452.88|457.15|453.15|456.86|452.86|22
1611587020000|2021-01-25 15:03:40|456.87|452.87|457.03|453.03|457.15|453.15|456.85|452.85|27
1611587030000|2021-01-25 15:03:50|457.02|453.02|457.08|453.08|457.24|453.24|457.02|453.02|17
1611587040000|2021-01-25 15:04:00|457.07|453.07|457.16|453.16|457.22|453.22|457.03|453.03|33
1611587050000|2021-01-25 15:04:10|457.09|453.09|456.88|452.88|457.12|453.12|456.86|452.86|31
1611587060000|2021-01-25 15:04:20|456.87|452.87|456.82|452.82|456.89|452.89|456.74|452.74|32
1611587070000|2021-01-25 15:04:30|456.81|452.81|456.95|452.95|456.97|452.97|456.79|452.79|30
1611587080000|2021-01-25 15:04:40|457.06|453.06|456.98|452.98|457.07|453.07|456.9|452.9|31
1611587090000|2021-01-25 15:04:50|456.97|452.97|456.9|452.9|457.02|453.02|456.85|452.85|33
1611587100000|2021-01-25 15:05:00|456.88|452.88|456.97|452.97|457.06|453.06|456.86|452.86|31
1611587110000|2021-01-25 15:05:10|456.98|452.98|457.04|453.04|457.11|453.11|456.97|452.97|26
1611587120000|2021-01-25 15:05:20|457.03|453.03|457.18|453.18|457.32|453.32|457.03|453.03|25
1611587130000|2021-01-25 15:05:30|457.17|453.17|457.16|453.16|457.19|453.19|457.11|453.11|27
1611587140000|2021-01-25 15:05:40|457.18|453.18|457.46|453.46|457.62|453.62|457.18|453.18|24
1611587150000|2021-01-25 15:05:50|457.43|453.43|457.27|453.27|457.46|453.46|457.2|453.2|27
1611587160000|2021-01-25 15:06:00|457.28|453.28|457.68|453.68|457.74|453.74|457.27|453.27|22
1611587170000|2021-01-25 15:06:10|457.7|453.7|457.71|453.71|457.71|453.71|457.63|453.63|21
1611587180000|2021-01-25 15:06:20|457.68|453.68|457.71|453.71|457.76|453.76|457.67|453.67|27
1611587190000|2021-01-25 15:06:30|457.7|453.7|457.8|453.8|457.8|453.8|457.7|453.7|23
1611587200000|2021-01-25 15:06:40|457.81|453.81|457.79|453.79|457.85|453.85|457.79|453.79|12
1611587210000|2021-01-25 15:06:50|457.78|453.78|457.75|453.75|457.78|453.78|457.64|453.64|17
1611587220000|2021-01-25 15:07:00|457.79|453.79|457.67|453.67|457.82|453.82|457.67|453.67|24
1611587230000|2021-01-25 15:07:10|457.68|453.68|457.39|453.39|457.68|453.68|457.39|453.39|24
1611587240000|2021-01-25 15:07:20|457.4|453.4|457.54|453.54|457.54|453.54|457.4|453.4|18
1611587250000|2021-01-25 15:07:30|457.53|453.53|457.64|453.64|457.67|453.67|457.51|453.51|27
1611587260000|2021-01-25 15:07:40|457.65|453.65|457.61|453.61|457.68|453.68|457.61|453.61|29
1611587270000|2021-01-25 15:07:50|457.59|453.59|457.53|453.53|457.63|453.63|457.53|453.53|25
1611587280000|2021-01-25 15:08:00|457.51|453.51|457.57|453.57|457.58|453.58|457.44|453.44|28
1611587290000|2021-01-25 15:08:10|457.58|453.58|457.56|453.56|457.65|453.65|457.55|453.55|22
1611587300000|2021-01-25 15:08:20|457.57|453.57|457.59|453.59|457.59|453.59|457.54|453.54|13
1611587310000|2021-01-25 15:08:30|457.58|453.58|457.52|453.52|457.6|453.6|457.52|453.52|22
1611587320000|2021-01-25 15:08:40|457.48|453.48|457.57|453.57|457.57|453.57|457.48|453.48|15
1611587330000|2021-01-25 15:08:50|457.56|453.56|457.45|453.45|457.59|453.59|457.44|453.44|16
1611587340000|2021-01-25 15:09:00|457.44|453.44|457.44|453.44|457.48|453.48|457.43|453.43|17
1611587350000|2021-01-25 15:09:10|457.43|453.43|457.33|453.33|457.47|453.47|457.33|453.33|15
1611587360000|2021-01-25 15:09:20|457.34|453.34|457.47|453.47|457.47|453.47|457.33|453.33|15
1611587370000|2021-01-25 15:09:30|457.44|453.44|457.37|453.37|457.45|453.45|457.34|453.34|22
1611587380000|2021-01-25 15:09:40|457.36|453.36|457.36|453.36|457.4|453.4|457.34|453.34|20
1611587390000|2021-01-25 15:09:50|457.37|453.37|457.36|453.36|457.41|453.41|457.34|453.34|11
1611587400000|2021-01-25 15:10:00|457.35|453.35|457.61|453.61|457.66|453.66|457.35|453.35|22
1611587410000|2021-01-25 15:10:10|457.62|453.62|457.62|453.62|457.63|453.63|457.6|453.6|4
1611587420000|2021-01-25 15:10:20|457.63|453.63|457.63|453.63|457.63|453.63|457.61|453.61|7
1611587430000|2021-01-25 15:10:30|457.62|453.62|457.59|453.59|457.63|453.63|457.55|453.55|12
1611587440000|2021-01-25 15:10:40|457.58|453.58|457.56|453.56|457.6|453.6|457.54|453.54|18
1611587450000|2021-01-25 15:10:50|457.58|453.58|457.55|453.55|457.58|453.58|457.53|453.53|16
1611587460000|2021-01-25 15:11:00|457.54|453.54|457.54|453.54|457.57|453.57|457.54|453.54|11
1611587470000|2021-01-25 15:11:10|457.55|453.55|457.5|453.5|457.55|453.55|457.42|453.42|16
1611587480000|2021-01-25 15:11:20|457.51|453.51|457.51|453.51|457.52|453.52|457.49|453.49|15
1611587490000|2021-01-25 15:11:30|457.5|453.5|457.5|453.5|457.52|453.52|457.5|453.5|3
1611587500000|2021-01-25 15:11:40|457.51|453.51|457.46|453.46|457.51|453.51|457.45|453.45|6
1611587510000|2021-01-25 15:11:50|457.48|453.48|457.55|453.55|457.61|453.61|457.47|453.47|17
1611587520000|2021-01-25 15:12:00|457.53|453.53|457.51|453.51|457.54|453.54|457.49|453.49|15
1611587530000|2021-01-25 15:12:10|457.52|453.52|457.51|453.51|457.52|453.52|457.5|453.5|12
1611587540000|2021-01-25 15:12:20|457.5|453.5|457.51|453.51|457.56|453.56|457.5|453.5|17
1611587550000|2021-01-25 15:12:30|457.53|453.53|457.52|453.52|457.56|453.56|457.46|453.46|15
1611587560000|2021-01-25 15:12:40|457.57|453.57|457.41|453.41|457.57|453.57|457.37|453.37|23
1611587570000|2021-01-25 15:12:50|457.39|453.39|457.42|453.42|457.42|453.42|457.36|453.36|18
1611587580000|2021-01-25 15:13:00|457.33|453.33|457.3|453.3|457.36|453.36|457.25|453.25|23
1611587590000|2021-01-25 15:13:10|457.16|453.16|456.84|452.84|457.19|453.19|456.84|452.84|21
1611587600000|2021-01-25 15:13:20|456.88|452.88|456.94|452.94|457.02|453.02|456.88|452.88|16
1611587610000|2021-01-25 15:13:30|456.96|452.96|456.96|452.96|456.98|452.98|456.91|452.91|16
1611587620000|2021-01-25 15:13:40|456.94|452.94|456.95|452.95|456.99|452.99|456.94|452.94|18
1611587630000|2021-01-25 15:13:50|457|453|457.03|453.03|457.03|453.03|456.92|452.92|23
1611587640000|2021-01-25 15:14:00|457.04|453.04|457|453|457.04|453.04|456.98|452.98|16
1611587650000|2021-01-25 15:14:10|457.01|453.01|456.98|452.98|457.05|453.05|456.98|452.98|15
1611587660000|2021-01-25 15:14:20|456.99|452.99|457.01|453.01|457.01|453.01|456.98|452.98|13
1611587670000|2021-01-25 15:14:30|457.04|453.04|457.09|453.09|457.09|453.09|457.01|453.01|12
1611587680000|2021-01-25 15:14:40|457.1|453.1|457.18|453.18|457.2|453.2|457.1|453.1|16
1611587690000|2021-01-25 15:14:50|457.19|453.19|457.11|453.11|457.19|453.19|457.08|453.08|9
1611587700000|2021-01-25 15:15:00|457.08|453.08|457.13|453.13|457.13|453.13|457.08|453.08|8
1611587710000|2021-01-25 15:15:10|457.14|453.14|457.02|453.02|457.14|453.14|456.95|452.95|8
1611587720000|2021-01-25 15:15:20|457.01|453.01|457.05|453.05|457.07|453.07|456.99|452.99|16
1611587730000|2021-01-25 15:15:30|457.06|453.06|457.04|453.04|457.06|453.06|457.04|453.04|7
1611587740000|2021-01-25 15:15:40|457.03|453.03|457.06|453.06|457.07|453.07|457.03|453.03|12
1611587750000|2021-01-25 15:15:50|457.02|453.02|457.02|453.02|457.05|453.05|457.02|453.02|16
1611587760000|2021-01-25 15:16:00|457.04|453.04|457.07|453.07|457.07|453.07|457|453|23
1611587770000|2021-01-25 15:16:10|457.06|453.06|457.02|453.02|457.07|453.07|457.02|453.02|22
1611587780000|2021-01-25 15:16:20|457.03|453.03|457.05|453.05|457.05|453.05|457.02|453.02|17
1611587790000|2021-01-25 15:16:30|457.04|453.04|457.02|453.02|457.05|453.05|457.02|453.02|18
1611587800000|2021-01-25 15:16:40|457.04|453.04|457.03|453.03|457.06|453.06|457.02|453.02|7
1611587810000|2021-01-25 15:16:50|457.05|453.05|457.04|453.04|457.05|453.05|457.03|453.03|6
1611587820000|2021-01-25 15:17:00|457.05|453.05|456.9|452.9|457.05|453.05|456.9|452.9|5
1611587830000|2021-01-25 15:17:10|456.85|452.85|456.9|452.9|456.94|452.94|456.71|452.71|31
1611587840000|2021-01-25 15:17:20|456.91|452.91|456.91|452.91|456.92|452.92|456.84|452.84|11
1611587850000|2021-01-25 15:17:30|456.86|452.86|456.98|452.98|457.02|453.02|456.86|452.86|20
1611587860000|2021-01-25 15:17:40|456.94|452.94|457.03|453.03|457.04|453.04|456.94|452.94|14
1611587870000|2021-01-25 15:17:50|457.02|453.02|457.01|453.01|457.05|453.05|456.96|452.96|21
1611587880000|2021-01-25 15:18:00|457|453|457.03|453.03|457.04|453.04|457|453|7
1611587890000|2021-01-25 15:18:10|457.02|453.02|457.05|453.05|457.14|453.14|457.02|453.02|25
1611587900000|2021-01-25 15:18:20|457.06|453.06|457.05|453.05|457.06|453.06|457.02|453.02|17
1611587910000|2021-01-25 15:18:30|457.04|453.04|456.82|452.82|457.04|453.04|456.64|452.64|26
1611587920000|2021-01-25 15:18:40|456.79|452.79|456.74|452.74|456.86|452.86|456.74|452.74|27
1611587930000|2021-01-25 15:18:50|456.75|452.75|456.87|452.87|456.92|452.92|456.75|452.75|23
1611587940000|2021-01-25 15:19:00|456.89|452.89|456.83|452.83|456.9|452.9|456.74|452.74|25
1611587950000|2021-01-25 15:19:10|456.76|452.76|456.99|452.99|457.04|453.04|456.75|452.75|24
1611587960000|2021-01-25 15:19:20|456.98|452.98|456.96|452.96|456.98|452.98|456.96|452.96|2
1611587970000|2021-01-25 15:19:30|456.97|452.97|457|453|457.06|453.06|456.97|452.97|6
1611587980000|2021-01-25 15:19:40|457.05|453.05|457.07|453.07|457.07|453.07|457.02|453.02|5
1611587990000|2021-01-25 15:19:50|457.02|453.02|457.09|453.09|457.09|453.09|457.02|453.02|5
1611588000000|2021-01-25 15:20:00|457.08|453.08|457.27|453.27|457.31|453.31|457.06|453.06|26
1611588010000|2021-01-25 15:20:10|457.25|453.25|457.29|453.29|457.34|453.34|457.13|453.13|35
1611588020000|2021-01-25 15:20:20|457.26|453.26|457.26|453.26|457.26|453.26|457.18|453.18|26
1611588030000|2021-01-25 15:20:30|457.25|453.25|457.3|453.3|457.35|453.35|457.19|453.19|21
1611588040000|2021-01-25 15:20:40|457.31|453.31|457.28|453.28|457.32|453.32|457.23|453.23|22
1611588050000|2021-01-25 15:20:50|457.29|453.29|457.24|453.24|457.37|453.37|457.23|453.23|19
1611588060000|2021-01-25 15:21:00|457.23|453.23|457.34|453.34|457.36|453.36|457.23|453.23|20
1611588070000|2021-01-25 15:21:10|457.37|453.37|457.42|453.42|457.42|453.42|457.34|453.34|17
1611588080000|2021-01-25 15:21:20|457.39|453.39|457.28|453.28|457.43|453.43|457.17|453.17|27
1611588090000|2021-01-25 15:21:30|457.29|453.29|457.32|453.32|457.42|453.42|457.26|453.26|23
1611588100000|2021-01-25 15:21:40|457.28|453.28|457.47|453.47|457.49|453.49|457.23|453.23|30
1611588110000|2021-01-25 15:21:50|457.5|453.5|457.52|453.52|457.54|453.54|457.49|453.49|16
1611588120000|2021-01-25 15:22:00|457.51|453.51|457.55|453.55|457.55|453.55|457.51|453.51|5
1611588130000|2021-01-25 15:22:10|457.53|453.53|457.55|453.55|457.57|453.57|457.53|453.53|5
1611588140000|2021-01-25 15:22:20|457.56|453.56|457.59|453.59|457.59|453.59|457.53|453.53|3
1611588150000|2021-01-25 15:22:30|457.63|453.63|457.73|453.73|457.73|453.73|457.62|453.62|17
1611588160000|2021-01-25 15:22:40|457.68|453.68|457.95|453.95|457.99|453.99|457.66|453.66|24
1611588170000|2021-01-25 15:22:50|458|454|458.11|454.11|458.12|454.12|457.99|453.99|21
1611588180000|2021-01-25 15:23:00|458.13|454.13|458.28|454.28|458.3|454.3|458.13|454.13|21
1611588190000|2021-01-25 15:23:10|458.26|454.26|458.21|454.21|458.3|454.3|458.21|454.21|17
1611588200000|2021-01-25 15:23:20|458.26|454.26|458.34|454.34|458.34|454.34|458.25|454.25|18
1611588210000|2021-01-25 15:23:30|458.33|454.33|458.33|454.33|458.33|454.33|458.33|454.33|1
1611588220000|2021-01-25 15:23:40|458.31|454.31|458.36|454.36|458.36|454.36|458.31|454.31|7
1611588230000|2021-01-25 15:23:50|458.35|454.35|458.39|454.39|458.39|454.39|458.35|454.35|4
1611588240000|2021-01-25 15:24:00|458.38|454.38|458.38|454.38|458.38|454.38|458.38|454.38|1
1611588250000|2021-01-25 15:24:10|458.36|454.36|458.39|454.39|458.39|454.39|458.3|454.3|19
1611588260000|2021-01-25 15:24:20|458.41|454.41|458.47|454.47|458.47|454.47|458.36|454.36|7
1611588270000|2021-01-25 15:24:30|458.46|454.46|458.35|454.35|458.46|454.46|458.34|454.34|11
1611588280000|2021-01-25 15:24:40|458.33|454.33|458.26|454.26|458.36|454.36|458.24|454.24|23
1611588290000|2021-01-25 15:24:50|458.28|454.28|458.06|454.06|458.34|454.34|458.02|454.02|26
1611588300000|2021-01-25 15:25:00|458.07|454.07|457.56|453.56|458.07|454.07|457.53|453.53|24
1611588310000|2021-01-25 15:25:10|457.55|453.55|457.27|453.27|457.55|453.55|457.18|453.18|26
1611588320000|2021-01-25 15:25:20|457.28|453.28|457.42|453.42|457.42|453.42|457.26|453.26|17
1611588330000|2021-01-25 15:25:30|457.43|453.43|457.41|453.41|457.45|453.45|457.37|453.37|21
1611588340000|2021-01-25 15:25:40|457.43|453.43|457.5|453.5|457.5|453.5|457.41|453.41|15
1611588350000|2021-01-25 15:25:50|457.49|453.49|457.43|453.43|457.49|453.49|457.36|453.36|13
1611588360000|2021-01-25 15:26:00|457.42|453.42|457.48|453.48|457.48|453.48|457.38|453.38|18
1611588370000|2021-01-25 15:26:10|457.47|453.47|457.63|453.63|457.65|453.65|457.44|453.44|16
1611588380000|2021-01-25 15:26:20|457.65|453.65|457.73|453.73|457.76|453.76|457.65|453.65|12
1611588390000|2021-01-25 15:26:30|457.72|453.72|457.85|453.85|457.89|453.89|457.72|453.72|24
1611588400000|2021-01-25 15:26:40|457.84|453.84|457.85|453.85|457.87|453.87|457.83|453.83|19
1611588410000|2021-01-25 15:26:50|457.86|453.86|457.98|453.98|458.01|454.01|457.72|453.72|25
1611588420000|2021-01-25 15:27:00|457.96|453.96|458|454|458.03|454.03|457.95|453.95|21
1611588430000|2021-01-25 15:27:10|457.96|453.96|457.99|453.99|458.1|454.1|457.96|453.96|19
1611588440000|2021-01-25 15:27:20|458.03|454.03|458.05|454.05|458.05|454.05|457.99|453.99|17
1611588450000|2021-01-25 15:27:30|458.02|454.02|458.02|454.02|458.05|454.05|458.01|454.01|9
1611588460000|2021-01-25 15:27:40|457.98|453.98|458.04|454.04|458.05|454.05|457.98|453.98|16
1611588470000|2021-01-25 15:27:50|458.03|454.03|458.05|454.05|458.05|454.05|458.02|454.02|9
1611588480000|2021-01-25 15:28:00|458.01|454.01|457.82|453.82|458.07|454.07|457.82|453.82|17
1611588490000|2021-01-25 15:28:10|457.83|453.83|457.92|453.92|457.99|453.99|457.83|453.83|19
1611588500000|2021-01-25 15:28:20|457.95|453.95|457.89|453.89|457.97|453.97|457.87|453.87|7
1611588510000|2021-01-25 15:28:30|457.97|453.97|458.06|454.06|458.06|454.06|457.88|453.88|10
1611588520000|2021-01-25 15:28:40|458.11|454.11|458.17|454.17|458.17|454.17|457.98|453.98|10
1611588530000|2021-01-25 15:28:50|458.16|454.16|458.15|454.15|458.17|454.17|458.14|454.14|4
1611588540000|2021-01-25 15:29:00|458.14|454.14|458.04|454.04|458.15|454.15|458.01|454.01|12
1611588550000|2021-01-25 15:29:10|458.05|454.05|457.98|453.98|458.05|454.05|457.96|453.96|20
1611588560000|2021-01-25 15:29:20|457.99|453.99|457.86|453.86|457.99|453.99|457.86|453.86|6
1611588570000|2021-01-25 15:29:30|457.87|453.87|457.84|453.84|457.88|453.88|457.84|453.84|14
1611588580000|2021-01-25 15:29:40|457.87|453.87|457.88|453.88|457.9|453.9|457.87|453.87|5
1611588590000|2021-01-25 15:29:50|457.87|453.87|457.85|453.85|457.88|453.88|457.84|453.84|13
1611588600000|2021-01-25 15:30:00|457.84|453.84|457.8|453.8|457.84|453.84|457.8|453.8|4
1611588610000|2021-01-25 15:30:10|457.81|453.81|458.01|454.01|458.05|454.05|457.81|453.81|13
1611588620000|2021-01-25 15:30:20|458.03|454.03|458.12|454.12|458.27|454.27|458.02|454.02|19
1611588630000|2021-01-25 15:30:30|458.13|454.13|458.37|454.37|458.37|454.37|458.13|454.13|16
1611588640000|2021-01-25 15:30:40|458.38|454.38|458.37|454.37|458.38|454.38|458.37|454.37|2
1611588650000|2021-01-25 15:30:50|458.36|454.36|458.39|454.39|458.39|454.39|458.33|454.33|16
1611588660000|2021-01-25 15:31:00|458.37|454.37|458.47|454.47|458.47|454.47|458.35|454.35|14
1611588670000|2021-01-25 15:31:10|458.46|454.46|458.46|454.46|458.46|454.46|458.46|454.46|1
1611588680000|2021-01-25 15:31:20|458.47|454.47|459.02|455.02|459.07|455.07|458.47|454.47|15
1611588690000|2021-01-25 15:31:30|459.05|455.05|459.15|455.15|459.15|455.15|459.05|455.05|2
1611588700000|2021-01-25 15:31:40|459.17|455.17|459.17|455.17|459.17|455.17|459.17|455.17|1
1611588710000|2021-01-25 15:31:50|459.21|455.21|459.21|455.21|459.21|455.21|459.21|455.21|1
1611588720000|2021-01-25 15:32:00|459.19|455.19|459.2|455.2|459.22|455.22|459.14|455.14|22
1611588730000|2021-01-25 15:32:10|459.18|455.18|459.13|455.13|459.24|455.24|458.97|454.97|29
1611588740000|2021-01-25 15:32:20|459.15|455.15|459.18|455.18|459.24|455.24|459.12|455.12|27
1611588750000|2021-01-25 15:32:30|459.23|455.23|459.21|455.21|459.24|455.24|459.12|455.12|32
1611588760000|2021-01-25 15:32:40|459.22|455.22|459.25|455.25|459.25|455.25|459.21|455.21|3
1611588770000|2021-01-25 15:32:50|459.22|455.22|459.23|455.23|459.23|455.23|459.21|455.21|3
1611588780000|2021-01-25 15:33:00|459.33|455.33|459.37|455.37|459.37|455.37|459.32|455.32|6
1611588790000|2021-01-25 15:33:10|459.36|455.36|459.43|455.43|459.43|455.43|459.36|455.36|4
1611588800000|2021-01-25 15:33:20|459.41|455.41|459.33|455.33|459.41|455.41|459.32|455.32|17
1611588810000|2021-01-25 15:33:30|459.32|455.32|459.3|455.3|459.32|455.32|459.3|455.3|16
1611588820000|2021-01-25 15:33:40|459.32|455.32|459.26|455.26|459.32|455.32|459.26|455.26|12
1611588830000|2021-01-25 15:33:50|459.27|455.27|459.25|455.25|459.27|455.27|459.17|455.17|23
1611588840000|2021-01-25 15:34:00|459.24|455.24|459.25|455.25|459.25|455.25|459.23|455.23|12
1611588850000|2021-01-25 15:34:10|459.24|455.24|459.25|455.25|459.25|455.25|459.22|455.22|16
1611588860000|2021-01-25 15:34:20|459.24|455.24|459.23|455.23|459.25|455.25|459.18|455.18|29
1611588870000|2021-01-25 15:34:30|459.24|455.24|459.23|455.23|459.24|455.24|459.21|455.21|15
1611588880000|2021-01-25 15:34:40|459.24|455.24|459.3|455.3|459.41|455.41|459.22|455.22|17
1611588890000|2021-01-25 15:34:50|459.31|455.31|459.27|455.27|459.32|455.32|459.26|455.26|16
1611588900000|2021-01-25 15:35:00|459.29|455.29|459.21|455.21|459.29|455.29|459.2|455.2|22
1611588910000|2021-01-25 15:35:10|459.2|455.2|459.26|455.26|459.3|455.3|459.2|455.2|22
1611588920000|2021-01-25 15:35:20|459.24|455.24|459.27|455.27|459.31|455.31|459.24|455.24|21
1611588930000|2021-01-25 15:35:30|459.24|455.24|459.24|455.24|459.3|455.3|459.23|455.23|25
1611588940000|2021-01-25 15:35:40|459.28|455.28|459.03|455.03|459.28|455.28|459.03|455.03|30
1611588950000|2021-01-25 15:35:50|459.08|455.08|459.09|455.09|459.14|455.14|459.04|455.04|21
1611588960000|2021-01-25 15:36:00|459.1|455.1|459.1|455.1|459.13|455.13|459.08|455.08|22
1611588970000|2021-01-25 15:36:10|459.11|455.11|459.18|455.18|459.2|455.2|459.1|455.1|18
1611588980000|2021-01-25 15:36:20|459.19|455.19|459.02|455.02|459.19|455.19|459|455|23
1611588990000|2021-01-25 15:36:30|459.01|455.01|459.01|455.01|459.06|455.06|458.98|454.98|23
1611589000000|2021-01-25 15:36:40|458.98|454.98|459.01|455.01|459.1|455.1|458.96|454.96|20
1611589010000|2021-01-25 15:36:50|459.06|455.06|459.16|455.16|459.27|455.27|459|455|26
1611589020000|2021-01-25 15:37:00|459.15|455.15|459.24|455.24|459.24|455.24|459.15|455.15|5
1611589030000|2021-01-25 15:37:10|459.23|455.23|459.24|455.24|459.24|455.24|459.21|455.21|20
1611589040000|2021-01-25 15:37:20|459.21|455.21|459.28|455.28|459.31|455.31|459.21|455.21|15
1611589050000|2021-01-25 15:37:30|459.31|455.31|459.32|455.32|459.32|455.32|459.28|455.28|28
1611589060000|2021-01-25 15:37:40|459.29|455.29|459.3|455.3|459.32|455.32|459.26|455.26|21
1611589070000|2021-01-25 15:37:50|459.29|455.29|459.19|455.19|459.3|455.3|459.19|455.19|20
1611589080000|2021-01-25 15:38:00|459.16|455.16|459.37|455.37|459.4|455.4|459.16|455.16|23
1611589090000|2021-01-25 15:38:10|459.4|455.4|459.44|455.44|459.46|455.46|459.37|455.37|25
1611589100000|2021-01-25 15:38:20|459.46|455.46|459.38|455.38|459.48|455.48|459.38|455.38|6
1611589110000|2021-01-25 15:38:30|459.39|455.39|459.33|455.33|459.43|455.43|459.31|455.31|12
1611589120000|2021-01-25 15:38:40|459.34|455.34|459.39|455.39|459.48|455.48|459.34|455.34|22
1611589130000|2021-01-25 15:38:50|459.46|455.46|459.29|455.29|459.46|455.46|459.29|455.29|18
1611589140000|2021-01-25 15:39:00|459.3|455.3|459.32|455.32|459.34|455.34|459.28|455.28|11
1611589150000|2021-01-25 15:39:10|459.37|455.37|459.45|455.45|459.47|455.47|459.36|455.36|17
1611589160000|2021-01-25 15:39:20|459.47|455.47|459.46|455.46|459.49|455.49|459.44|455.44|11
1611589170000|2021-01-25 15:39:30|459.52|455.52|459.65|455.65|459.67|455.67|459.52|455.52|16
1611589180000|2021-01-25 15:39:40|459.63|455.63|459.67|455.67|459.68|455.68|459.63|455.63|7
1611589190000|2021-01-25 15:39:50|459.66|455.66|459.66|455.66|459.7|455.7|459.66|455.66|9
1611589200000|2021-01-25 15:40:00|459.65|455.65|459.63|455.63|459.65|455.65|459.63|455.63|9
1611589210000|2021-01-25 15:40:10|459.64|455.64|459.78|455.78|459.78|455.78|459.64|455.64|3
1611589220000|2021-01-25 15:40:20|459.75|455.75|459.73|455.73|459.75|455.75|459.73|455.73|3
1611589230000|2021-01-25 15:40:30|459.72|455.72|459.7|455.7|459.76|455.76|459.65|455.65|16
1611589240000|2021-01-25 15:40:40|459.65|455.65|459.53|455.53|459.7|455.7|459.46|455.46|21
1611589250000|2021-01-25 15:40:50|459.48|455.48|460.06|456.06|460.13|456.13|459.37|455.37|26
1611589260000|2021-01-25 15:41:00|460.07|456.07|460.14|456.14|460.23|456.23|460.01|456.01|26
1611589270000|2021-01-25 15:41:10|460.13|456.13|460.15|456.15|460.15|456.15|460.13|456.13|9
1611589280000|2021-01-25 15:41:20|460.14|456.14|459.64|455.64|460.14|456.14|459.63|455.63|26
1611589290000|2021-01-25 15:41:30|459.74|455.74|459.83|455.83|459.87|455.87|459.64|455.64|31
1611589300000|2021-01-25 15:41:40|459.81|455.81|459.85|455.85|459.87|455.87|459.8|455.8|30
1611589310000|2021-01-25 15:41:50|459.88|455.88|459.83|455.83|459.88|455.88|459.78|455.78|22
1611589320000|2021-01-25 15:42:00|459.85|455.85|459.88|455.88|459.88|455.88|459.82|455.82|10
1611589330000|2021-01-25 15:42:10|459.92|455.92|460.07|456.07|460.07|456.07|459.92|455.92|15
1611589340000|2021-01-25 15:42:20|460.05|456.05|460.26|456.26|460.28|456.28|460.05|456.05|22
1611589350000|2021-01-25 15:42:30|460.25|456.25|460.23|456.23|460.29|456.29|460.21|456.21|25
1611589360000|2021-01-25 15:42:40|460.22|456.22|460.11|456.11|460.23|456.23|460.1|456.1|22
1611589370000|2021-01-25 15:42:50|460.09|456.09|460.1|456.1|460.13|456.13|460.07|456.07|21
1611589380000|2021-01-25 15:43:00|460.09|456.09|460.14|456.14|460.15|456.15|460.09|456.09|28
1611589390000|2021-01-25 15:43:10|460.11|456.11|460.5|456.5|460.6|456.6|460.11|456.11|15
1611589400000|2021-01-25 15:43:20|460.47|456.47|460.56|456.56|460.58|456.58|460.47|456.47|8
1611589410000|2021-01-25 15:43:30|460.57|456.57|460.29|456.29|460.7|456.7|460.28|456.28|16
1611589420000|2021-01-25 15:43:40|460.28|456.28|460.38|456.38|460.39|456.39|460.18|456.18|22
1611589430000|2021-01-25 15:43:50|460.39|456.39|460.39|456.39|460.42|456.42|460.35|456.35|24
1611589440000|2021-01-25 15:44:00|460.42|456.42|460.74|456.74|460.94|456.94|460.4|456.4|20
1611589450000|2021-01-25 15:44:10|460.72|456.72|460.85|456.85|460.94|456.94|460.72|456.72|23
1611589460000|2021-01-25 15:44:20|460.88|456.88|460.98|456.98|461|457|460.8|456.8|23
1611589470000|2021-01-25 15:44:30|460.99|456.99|461.01|457.01|461.02|457.02|460.95|456.95|26
1611589480000|2021-01-25 15:44:40|461|457|460.98|456.98|461.02|457.02|460.96|456.96|16
1611589490000|2021-01-25 15:44:50|460.99|456.99|461.01|457.01|461.02|457.02|460.96|456.96|22
1611589500000|2021-01-25 15:45:00|460.99|456.99|460.96|456.96|460.99|456.99|460.95|456.95|22
1611589510000|2021-01-25 15:45:10|460.97|456.97|460.94|456.94|460.99|456.99|460.93|456.93|22
1611589520000|2021-01-25 15:45:20|460.93|456.93|460.91|456.91|460.95|456.95|460.91|456.91|11
1611589530000|2021-01-25 15:45:30|460.93|456.93|460.68|456.68|460.93|456.93|460.68|456.68|21
1611589540000|2021-01-25 15:45:40|460.66|456.66|460.47|456.47|460.68|456.68|460.45|456.45|21
1611589550000|2021-01-25 15:45:50|460.46|456.46|460.48|456.48|460.49|456.49|460.45|456.45|17
1611589560000|2021-01-25 15:46:00|460.45|456.45|460.44|456.44|460.48|456.48|460.44|456.44|15
1611589570000|2021-01-25 15:46:10|460.45|456.45|460.45|456.45|460.48|456.48|460.41|456.41|19
1611589580000|2021-01-25 15:46:20|460.44|456.44|460.47|456.47|460.49|456.49|460.44|456.44|10
1611589590000|2021-01-25 15:46:30|460.43|456.43|460.39|456.39|460.47|456.47|460.35|456.35|19
1611589600000|2021-01-25 15:46:40|460.41|456.41|460.53|456.53|460.54|456.54|460.37|456.37|35
1611589610000|2021-01-25 15:46:50|460.48|456.48|460.49|456.49|460.54|456.54|460.48|456.48|26
1611589620000|2021-01-25 15:47:00|460.54|456.54|460.66|456.66|460.71|456.71|460.48|456.48|29
1611589630000|2021-01-25 15:47:10|460.67|456.67|460.76|456.76|460.77|456.77|460.63|456.63|22
1611589640000|2021-01-25 15:47:20|460.72|456.72|460.66|456.66|460.76|456.76|460.65|456.65|24
1611589650000|2021-01-25 15:47:30|460.7|456.7|460.64|456.64|460.7|456.7|460.64|456.64|20
1611589660000|2021-01-25 15:47:40|460.69|456.69|460.71|456.71|460.76|456.76|460.63|456.63|19
1611589670000|2021-01-25 15:47:50|460.7|456.7|460.6|456.6|460.81|456.81|460.6|456.6|16
1611589680000|2021-01-25 15:48:00|460.64|456.64|460.6|456.6|460.64|456.64|460.59|456.59|29
1611589690000|2021-01-25 15:48:10|460.61|456.61|460.01|456.01|460.61|456.61|460|456|29
1611589700000|2021-01-25 15:48:20|460|456|459.92|455.92|460.01|456.01|459.92|455.92|8
1611589710000|2021-01-25 15:48:30|459.89|455.89|459.95|455.95|460|456|459.89|455.89|17
1611589720000|2021-01-25 15:48:40|459.96|455.96|459.93|455.93|460.04|456.04|459.9|455.9|22
1611589730000|2021-01-25 15:48:50|459.88|455.88|459.86|455.86|459.91|455.91|459.86|455.86|17
1611589740000|2021-01-25 15:49:00|459.98|455.98|460.04|456.04|460.1|456.1|459.85|455.85|25
1611589750000|2021-01-25 15:49:10|460.03|456.03|460|456|460.08|456.08|460|456|22
1611589760000|2021-01-25 15:49:20|460.04|456.04|459.99|455.99|460.04|456.04|459.99|455.99|19
1611589770000|2021-01-25 15:49:30|460|456|459.93|455.93|460.03|456.03|459.92|455.92|17
1611589780000|2021-01-25 15:49:40|459.96|455.96|459.87|455.87|459.96|455.96|459.86|455.86|20
1611589790000|2021-01-25 15:49:50|459.89|455.89|459.86|455.86|459.9|455.9|459.86|455.86|20
1611589800000|2021-01-25 15:50:00|459.87|455.87|459.97|455.97|459.99|455.99|459.86|455.86|18
1611589810000|2021-01-25 15:50:10|459.96|455.96|460|456|460.01|456.01|459.87|455.87|22
1611589820000|2021-01-25 15:50:20|459.87|455.87|459.79|455.79|460|456|459.79|455.79|18
1611589830000|2021-01-25 15:50:30|459.76|455.76|459.77|455.77|459.81|455.81|459.76|455.76|19
1611589840000|2021-01-25 15:50:40|459.71|455.71|459.81|455.81|459.86|455.86|459.65|455.65|26
1611589850000|2021-01-25 15:50:50|459.78|455.78|459.89|455.89|459.91|455.91|459.77|455.77|26
1611589860000|2021-01-25 15:51:00|459.86|455.86|459.88|455.88|459.9|455.9|459.86|455.86|27
1611589870000|2021-01-25 15:51:10|459.87|455.87|459.87|455.87|459.93|455.93|459.85|455.85|19
1611589880000|2021-01-25 15:51:20|459.84|455.84|459.93|455.93|459.94|455.94|459.83|455.83|24
1611589890000|2021-01-25 15:51:30|459.88|455.88|459.84|455.84|459.93|455.93|459.83|455.83|22
1611589900000|2021-01-25 15:51:40|459.83|455.83|459.89|455.89|459.92|455.92|459.83|455.83|19
1611589910000|2021-01-25 15:51:50|459.91|455.91|459.86|455.86|459.91|455.91|459.86|455.86|16
1611589920000|2021-01-25 15:52:00|459.89|455.89|459.88|455.88|459.97|455.97|459.85|455.85|21
1611589930000|2021-01-25 15:52:10|459.89|455.89|459.87|455.87|459.89|455.89|459.87|455.87|2
1611589940000|2021-01-25 15:52:20|459.88|455.88|459.87|455.87|459.88|455.88|459.87|455.87|4
1611589950000|2021-01-25 15:52:30|459.92|455.92|460.05|456.05|460.1|456.1|459.92|455.92|10
1611589960000|2021-01-25 15:52:40|460.04|456.04|460.05|456.05|460.06|456.06|460.04|456.04|10
1611589980000|2021-01-25 15:53:00|460.04|456.04|460.04|456.04|460.04|456.04|460.04|456.04|1
1611589990000|2021-01-25 15:53:10|460.08|456.08|460.17|456.17|460.19|456.19|460.04|456.04|9
1611590000000|2021-01-25 15:53:20|460.16|456.16|460.13|456.13|460.16|456.16|460.13|456.13|18
1611590010000|2021-01-25 15:53:30|460.12|456.12|460.12|456.12|460.14|456.14|460.11|456.11|16
1611590020000|2021-01-25 15:53:40|460.1|456.1|460.12|456.12|460.13|456.13|460.07|456.07|12
1611590030000|2021-01-25 15:53:50|460.11|456.11|460.12|456.12|460.14|456.14|460.11|456.11|12
1611590040000|2021-01-25 15:54:00|460.11|456.11|460.08|456.08|460.16|456.16|460.06|456.06|16
1611590050000|2021-01-25 15:54:10|460.07|456.07|460.02|456.02|460.12|456.12|459.99|455.99|25
1611590060000|2021-01-25 15:54:20|460|456|460.23|456.23|460.24|456.24|459.99|455.99|13
1611590070000|2021-01-25 15:54:30|460.22|456.22|460.22|456.22|460.24|456.24|460.15|456.15|17
1611590080000|2021-01-25 15:54:40|460.21|456.21|460.2|456.2|460.23|456.23|460.2|456.2|6
1611590090000|2021-01-25 15:54:50|460.21|456.21|460.21|456.21|460.21|456.21|460.17|456.17|13
1611590100000|2021-01-25 15:55:00|460.2|456.2|460.2|456.2|460.21|456.21|460.18|456.18|9
1611590110000|2021-01-25 15:55:10|460.21|456.21|460.25|456.25|460.25|456.25|460.18|456.18|12
1611590120000|2021-01-25 15:55:20|460.2|456.2|460.28|456.28|460.31|456.31|460.2|456.2|11
1611590130000|2021-01-25 15:55:30|460.3|456.3|460.3|456.3|460.3|456.3|460.3|456.3|1
1611590140000|2021-01-25 15:55:40|460.24|456.24|460.35|456.35|460.36|456.36|460.21|456.21|14
1611590150000|2021-01-25 15:55:50|460.36|456.36|460.52|456.52|460.56|456.56|460.35|456.35|14
1611590160000|2021-01-25 15:56:00|460.53|456.53|460.56|456.56|460.57|456.57|460.51|456.51|13
1611590170000|2021-01-25 15:56:10|460.51|456.51|460.54|456.54|460.56|456.56|460.5|456.5|18
1611590180000|2021-01-25 15:56:20|460.5|456.5|460.53|456.53|460.54|456.54|460.49|456.49|15
1611590190000|2021-01-25 15:56:30|460.49|456.49|460.32|456.32|460.53|456.53|460.32|456.32|16
1611590200000|2021-01-25 15:56:40|460.31|456.31|460.31|456.31|460.35|456.35|460.31|456.31|10
1611590210000|2021-01-25 15:56:50|460.3|456.3|460.31|456.31|460.31|456.31|460.3|456.3|6
1611590220000|2021-01-25 15:57:00|460.27|456.27|460.25|456.25|460.29|456.29|460.25|456.25|8
1611590230000|2021-01-25 15:57:10|460.28|456.28|460.27|456.27|460.28|456.28|460.27|456.27|6
1611590250000|2021-01-25 15:57:30|460.26|456.26|460.5|456.5|460.5|456.5|460.26|456.26|16
1611590260000|2021-01-25 15:57:40|460.49|456.49|460.42|456.42|460.53|456.53|460.42|456.42|18
1611590270000|2021-01-25 15:57:50|460.44|456.44|460.45|456.45|460.47|456.47|460.36|456.36|26
1611590280000|2021-01-25 15:58:00|460.44|456.44|460.66|456.66|460.73|456.73|460.42|456.42|26
1611590290000|2021-01-25 15:58:10|460.73|456.73|460.8|456.8|460.81|456.81|460.67|456.67|20
1611590300000|2021-01-25 15:58:20|460.81|456.81|460.85|456.85|460.85|456.85|460.79|456.79|7
1611590310000|2021-01-25 15:58:30|460.78|456.78|460.84|456.84|460.84|456.84|460.76|456.76|19
1611590320000|2021-01-25 15:58:40|460.83|456.83|460.87|456.87|460.87|456.87|460.83|456.83|12
1611590330000|2021-01-25 15:58:50|460.86|456.86|460.94|456.94|460.94|456.94|460.86|456.86|7
1611590340000|2021-01-25 15:59:00|460.92|456.92|461.02|457.02|461.02|457.02|460.86|456.86|3
1611590350000|2021-01-25 15:59:10|461.03|457.03|461.27|457.27|461.3|457.3|461.03|457.03|12
1611590360000|2021-01-25 15:59:20|461.24|457.24|461.34|457.34|461.35|457.35|461.23|457.23|19
1611590370000|2021-01-25 15:59:30|461.25|457.25|461.28|457.28|461.3|457.3|461.25|457.25|18
1611590380000|2021-01-25 15:59:40|461.29|457.29|461.37|457.37|461.38|457.38|461.28|457.28|22
1611590390000|2021-01-25 15:59:50|461.36|457.36|461.37|457.37|461.4|457.4|461.35|457.35|9
1611590400000|2021-01-25 16:00:00|461.42|457.42|461.61|457.61|461.61|457.61|461.41|457.41|17
1611590410000|2021-01-25 16:00:10|461.65|457.65|462|458|462.09|458.09|461.65|457.65|20
1611590420000|2021-01-25 16:00:20|462.01|458.01|462.07|458.07|462.33|458.33|461.95|457.95|27
1611590430000|2021-01-25 16:00:30|461.95|457.95|462.05|458.05|462.35|458.35|461.95|457.95|18
1611590440000|2021-01-25 16:00:40|462.04|458.04|462.06|458.06|462.4|458.4|461.82|457.82|22
1611590450000|2021-01-25 16:00:50|462.07|458.07|462.5|458.5|462.7|458.7|461.82|457.82|14
1611590460000|2021-01-25 16:01:00|462.1|458.1|462.89|458.89|462.89|458.89|462.04|458.04|31
1611590470000|2021-01-25 16:01:10|463.7|459.7|463.89|459.89|464.07|460.07|463.7|459.7|19
1611590480000|2021-01-25 16:01:20|463.88|459.88|463.83|459.83|463.98|459.98|463.83|459.83|20
1611590490000|2021-01-25 16:01:30|463.81|459.81|463.89|459.89|463.94|459.94|463.8|459.8|32
1611590500000|2021-01-25 16:01:40|463.88|459.88|464.06|460.06|464.08|460.08|463.88|459.88|23
1611590510000|2021-01-25 16:01:50|464.04|460.04|464.06|460.06|464.49|460.49|463.9|459.9|34
1611590520000|2021-01-25 16:02:00|464.09|460.09|463.27|459.27|464.18|460.18|463.26|459.26|34
1611590530000|2021-01-25 16:02:10|463.18|459.18|461.71|457.71|463.18|459.18|461.61|457.61|36
1611590540000|2021-01-25 16:02:20|461.74|457.74|461.5|457.5|461.8|457.8|461.37|457.37|36
1611590550000|2021-01-25 16:02:30|461.49|457.49|461.2|457.2|461.55|457.55|461.19|457.19|29
1611590560000|2021-01-25 16:02:40|461.23|457.23|460.89|456.89|461.27|457.27|460.89|456.89|32
1611590570000|2021-01-25 16:02:50|460.8|456.8|460.59|456.59|460.93|456.93|460.56|456.56|32
1611590580000|2021-01-25 16:03:00|460.63|456.63|461.11|457.11|461.11|457.11|460.37|456.37|23
1611590590000|2021-01-25 16:03:10|461.07|457.07|460.8|456.8|461.08|457.08|460.78|456.78|29
1611590600000|2021-01-25 16:03:20|460.76|456.76|460.39|456.39|460.78|456.78|460.39|456.39|26
1611590610000|2021-01-25 16:03:30|460.4|456.4|460.13|456.13|460.4|456.4|460.09|456.09|29
1611590620000|2021-01-25 16:03:40|460.14|456.14|459.56|455.56|460.14|456.14|459.56|455.56|28
1611590630000|2021-01-25 16:03:50|459.49|455.49|459.08|455.08|459.55|455.55|459.06|455.06|29
1611590640000|2021-01-25 16:04:00|459.07|455.07|459.66|455.66|459.67|455.67|459.07|455.07|33
1611590650000|2021-01-25 16:04:10|459.68|455.68|459.76|455.76|459.78|455.78|459.4|455.4|30
1611590660000|2021-01-25 16:04:20|459.75|455.75|459.67|455.67|459.76|455.76|459.49|455.49|33
1611590670000|2021-01-25 16:04:30|459.68|455.68|459.61|455.61|459.7|455.7|459.49|455.49|30
1611590680000|2021-01-25 16:04:40|459.59|455.59|459.67|455.67|459.72|455.72|459.49|455.49|27
1611590690000|2021-01-25 16:04:50|459.66|455.66|459.73|455.73|459.73|455.73|459.53|455.53|27
1611590700000|2021-01-25 16:05:00|459.72|455.72|459.6|455.6|459.74|455.74|459.52|455.52|33
1611590710000|2021-01-25 16:05:10|459.64|455.64|459.46|455.46|459.71|455.71|459.46|455.46|32
1611590720000|2021-01-25 16:05:20|459.43|455.43|459.01|455.01|459.43|455.43|459.01|455.01|26
1611590730000|2021-01-25 16:05:30|459|455|458.84|454.84|459.02|455.02|458.81|454.81|22
1611590740000|2021-01-25 16:05:40|458.83|454.83|458.82|454.82|458.84|454.84|458.77|454.77|24
1611590750000|2021-01-25 16:05:50|458.81|454.81|458.73|454.73|458.83|454.83|458.73|454.73|23
1611590760000|2021-01-25 16:06:00|458.67|454.67|458.32|454.32|458.67|454.67|458.32|454.32|16
1611590770000|2021-01-25 16:06:10|458.36|454.36|458.56|454.56|458.56|454.56|458.36|454.36|20
1611590780000|2021-01-25 16:06:20|458.55|454.55|458.45|454.45|458.6|454.6|458.44|454.44|24
1611590790000|2021-01-25 16:06:30|458.46|454.46|458.57|454.57|458.57|454.57|458.42|454.42|22
1611590800000|2021-01-25 16:06:40|458.6|454.6|458.34|454.34|458.63|454.63|458.34|454.34|23
1611590810000|2021-01-25 16:06:50|458.39|454.39|458.34|454.34|458.4|454.4|458.31|454.31|20
1611590820000|2021-01-25 16:07:00|458.33|454.33|457.98|453.98|458.33|454.33|457.96|453.96|21
1611590830000|2021-01-25 16:07:10|457.97|453.97|457.95|453.95|457.99|453.99|457.95|453.95|9
1611590840000|2021-01-25 16:07:20|457.96|453.96|457.84|453.84|457.96|453.96|457.84|453.84|18
1611590850000|2021-01-25 16:07:30|457.79|453.79|457.68|453.68|457.82|453.82|457.67|453.67|20
1611590860000|2021-01-25 16:07:40|457.69|453.69|457.58|453.58|457.69|453.69|457.55|453.55|17
1611590870000|2021-01-25 16:07:50|457.56|453.56|457.42|453.42|457.58|453.58|457.4|453.4|20
1611590880000|2021-01-25 16:08:00|457.41|453.41|457.18|453.18|457.43|453.43|457.18|453.18|20
1611590890000|2021-01-25 16:08:10|457.23|453.23|456.99|452.99|457.23|453.23|456.95|452.95|24
1611590900000|2021-01-25 16:08:20|457|453|456.88|452.88|457.03|453.03|456.84|452.84|26
1611590910000|2021-01-25 16:08:30|456.86|452.86|456.83|452.83|456.89|452.89|456.8|452.8|16
1611590920000|2021-01-25 16:08:40|456.81|452.81|456.65|452.65|456.83|452.83|456.62|452.62|15
1611590930000|2021-01-25 16:08:50|456.64|452.64|456.44|452.44|456.66|452.66|456.44|452.44|23
1611590940000|2021-01-25 16:09:00|456.48|452.48|456.19|452.19|456.5|452.5|456.1|452.1|26
1611590950000|2021-01-25 16:09:10|456.22|452.22|456.52|452.52|456.61|452.61|456.2|452.2|30
1611590960000|2021-01-25 16:09:20|456.5|452.5|456.09|452.09|456.55|452.55|456.03|452.03|31
1611590970000|2021-01-25 16:09:30|456.11|452.11|456.17|452.17|456.23|452.23|456.06|452.06|34
1611590980000|2021-01-25 16:09:40|456.18|452.18|456.3|452.3|456.3|452.3|456.13|452.13|27
1611590990000|2021-01-25 16:09:50|456.34|452.34|456.64|452.64|456.69|452.69|456.32|452.32|37
1611591000000|2021-01-25 16:10:00|456.66|452.66|456.23|452.23|456.71|452.71|456.23|452.23|31
1611591010000|2021-01-25 16:10:10|456.25|452.25|456.31|452.31|456.58|452.58|456.22|452.22|28
1611591020000|2021-01-25 16:10:20|456.36|452.36|456.05|452.05|456.49|452.49|456.05|452.05|20
1611591030000|2021-01-25 16:10:30|456.04|452.04|456.39|452.39|456.39|452.39|456.04|452.04|18
1611591040000|2021-01-25 16:10:40|456.35|452.35|456.77|452.77|456.8|452.8|456.35|452.35|25
1611591050000|2021-01-25 16:10:50|456.78|452.78|456.76|452.76|456.78|452.78|456.68|452.68|25
1611591060000|2021-01-25 16:11:00|456.8|452.8|456.97|452.97|456.97|452.97|456.59|452.59|29
1611591070000|2021-01-25 16:11:10|456.96|452.96|457.15|453.15|457.23|453.23|456.96|452.96|23
1611591080000|2021-01-25 16:11:20|457.2|453.2|457.24|453.24|457.26|453.26|457.2|453.2|19
1611591090000|2021-01-25 16:11:30|457.25|453.25|456.97|452.97|457.25|453.25|456.97|452.97|13
1611591100000|2021-01-25 16:11:40|456.94|452.94|457.1|453.1|457.1|453.1|456.94|452.94|24
1611591110000|2021-01-25 16:11:50|457.11|453.11|457.08|453.08|457.12|453.12|457.07|453.07|19
1611591120000|2021-01-25 16:12:00|457.11|453.11|456.97|452.97|457.11|453.11|456.92|452.92|21
1611591130000|2021-01-25 16:12:10|456.95|452.95|457.03|453.03|457.03|453.03|456.89|452.89|16
1611591140000|2021-01-25 16:12:20|457.01|453.01|456.97|452.97|457.05|453.05|456.97|452.97|25
1611591150000|2021-01-25 16:12:30|456.98|452.98|456.82|452.82|457.04|453.04|456.82|452.82|29
1611591160000|2021-01-25 16:12:40|456.84|452.84|456.61|452.61|456.87|452.87|456.61|452.61|22
1611591170000|2021-01-25 16:12:50|456.49|452.49|456.42|452.42|456.61|452.61|456.35|452.35|30
1611591180000|2021-01-25 16:13:00|456.47|452.47|456.21|452.21|456.53|452.53|456.21|452.21|23
1611591190000|2021-01-25 16:13:10|456.19|452.19|456.2|452.2|456.22|452.22|456.18|452.18|17
1611591200000|2021-01-25 16:13:20|456.21|452.21|456|452|456.35|452.35|455.84|451.84|24
1611591210000|2021-01-25 16:13:30|456.01|452.01|455.97|451.97|456.18|452.18|455.97|451.97|29
1611591220000|2021-01-25 16:13:40|455.99|451.99|455.94|451.94|456.06|452.06|455.94|451.94|26
1611591230000|2021-01-25 16:13:50|455.95|451.95|455.77|451.77|455.97|451.97|455.74|451.74|23
1611591240000|2021-01-25 16:14:00|455.74|451.74|455.48|451.48|455.82|451.82|455.44|451.44|19
1611591250000|2021-01-25 16:14:10|455.47|451.47|455.79|451.79|455.79|451.79|455.46|451.46|28
1611591260000|2021-01-25 16:14:20|455.8|451.8|456.04|452.04|456.1|452.1|455.8|451.8|20
1611591270000|2021-01-25 16:14:30|456.01|452.01|455.83|451.83|456.04|452.04|455.82|451.82|22
1611591280000|2021-01-25 16:14:40|455.86|451.86|455.64|451.64|455.86|451.86|455.62|451.62|22
1611591290000|2021-01-25 16:14:50|455.65|451.65|455.62|451.62|455.67|451.67|455.58|451.58|10
1611591300000|2021-01-25 16:15:00|455.63|451.63|455.11|451.11|455.63|451.63|455.11|451.11|19
1611591310000|2021-01-25 16:15:10|455.08|451.08|455.22|451.22|455.22|451.22|454.99|450.99|22
1611591320000|2021-01-25 16:15:20|455.23|451.23|455.38|451.38|455.38|451.38|455.11|451.11|25
1611591330000|2021-01-25 16:15:30|455.39|451.39|455.4|451.4|455.51|451.51|455.38|451.38|29
1611591340000|2021-01-25 16:15:40|455.44|451.44|455.39|451.39|455.48|451.48|455.38|451.38|26
1611591350000|2021-01-25 16:15:50|455.4|451.4|455.46|451.46|455.49|451.49|455.36|451.36|21
1611591360000|2021-01-25 16:16:00|455.49|451.49|455.55|451.55|455.7|451.7|455.49|451.49|19
1611591370000|2021-01-25 16:16:10|455.57|451.57|455.65|451.65|455.7|451.7|455.56|451.56|22
1611591380000|2021-01-25 16:16:20|455.64|451.64|455.62|451.62|455.66|451.66|455.62|451.62|13
1611591390000|2021-01-25 16:16:30|455.67|451.67|455.65|451.65|455.68|451.68|455.62|451.62|18
1611591400000|2021-01-25 16:16:40|455.67|451.67|455.37|451.37|455.67|451.67|455.37|451.37|17
1611591410000|2021-01-25 16:16:50|455.36|451.36|455.29|451.29|455.4|451.4|455.25|451.25|22
1611591420000|2021-01-25 16:17:00|455.19|451.19|455|451|455.19|451.19|455|451|14
1611591430000|2021-01-25 16:17:10|455.02|451.02|454.97|450.97|455.02|451.02|454.97|450.97|15
1611591440000|2021-01-25 16:17:20|454.96|450.96|454.96|450.96|454.98|450.98|454.95|450.95|11
1611591450000|2021-01-25 16:17:30|454.97|450.97|454.94|450.94|454.97|450.97|454.93|450.93|9
1611591460000|2021-01-25 16:17:40|454.93|450.93|454.77|450.77|454.96|450.96|454.77|450.77|16
1611591470000|2021-01-25 16:17:50|454.79|450.79|453.41|449.41|454.79|450.79|453.31|449.31|32
1611591480000|2021-01-25 16:18:00|453.26|449.26|452.88|448.88|453.26|449.26|452.88|448.88|19
1611591490000|2021-01-25 16:18:10|452.87|448.87|452.99|448.99|453.03|449.03|452.77|448.77|23
1611591500000|2021-01-25 16:18:20|453|449|453.24|449.24|453.28|449.28|453|449|28
1611591510000|2021-01-25 16:18:30|453.25|449.25|453.58|449.58|453.65|449.65|453.15|449.15|27
1611591520000|2021-01-25 16:18:40|453.56|449.56|454.16|450.16|454.19|450.19|453.48|449.48|33
1611591530000|2021-01-25 16:18:50|454.17|450.17|453.98|449.98|454.21|450.21|453.98|449.98|27
1611591540000|2021-01-25 16:19:00|453.99|449.99|454.48|450.48|454.48|450.48|453.99|449.99|21
1611591550000|2021-01-25 16:19:10|454.54|450.54|455.33|451.33|455.33|451.33|454.54|450.54|27
1611591560000|2021-01-25 16:19:20|455.35|451.35|455.48|451.48|455.53|451.53|455.35|451.35|25
1611591570000|2021-01-25 16:19:30|455.49|451.49|454.87|450.87|455.49|451.49|454.86|450.86|25
1611591580000|2021-01-25 16:19:40|454.83|450.83|454.79|450.79|454.91|450.91|454.73|450.73|23
1611591590000|2021-01-25 16:19:50|454.77|450.77|454.74|450.74|454.77|450.77|454.61|450.61|26
1611591600000|2021-01-25 16:20:00|454.75|450.75|454.67|450.67|454.75|450.75|454.64|450.64|27
1611591610000|2021-01-25 16:20:10|454.66|450.66|455.27|451.27|455.27|451.27|454.66|450.66|26
1611591620000|2021-01-25 16:20:20|455.24|451.24|455.53|451.53|455.57|451.57|455.22|451.22|30
1611591630000|2021-01-25 16:20:30|455.52|451.52|455.35|451.35|455.53|451.53|455.19|451.19|31
1611591640000|2021-01-25 16:20:40|455.31|451.31|455.32|451.32|455.37|451.37|455.27|451.27|26
1611591650000|2021-01-25 16:20:50|455.28|451.28|455.26|451.26|455.38|451.38|455.24|451.24|27
1611591660000|2021-01-25 16:21:00|455.24|451.24|455.22|451.22|455.25|451.25|455.16|451.16|28
1611591670000|2021-01-25 16:21:10|455.2|451.2|454.95|450.95|455.2|451.2|454.94|450.94|16
1611591680000|2021-01-25 16:21:20|454.96|450.96|454.9|450.9|454.97|450.97|454.9|450.9|7
1611591690000|2021-01-25 16:21:30|454.88|450.88|454.87|450.87|454.92|450.92|454.86|450.86|11
1611591700000|2021-01-25 16:21:40|454.89|450.89|454.86|450.86|454.91|450.91|454.83|450.83|17
1611591710000|2021-01-25 16:21:50|454.87|450.87|454.85|450.85|454.88|450.88|454.82|450.82|18
1611591720000|2021-01-25 16:22:00|454.84|450.84|454.12|450.12|454.84|450.84|454.09|450.09|22
1611591730000|2021-01-25 16:22:10|454.1|450.1|454.12|450.12|454.27|450.27|454.1|450.1|17
1611591740000|2021-01-25 16:22:20|454.13|450.13|454.09|450.09|454.16|450.16|454.08|450.08|8
1611591750000|2021-01-25 16:22:30|454.08|450.08|453.9|449.9|454.12|450.12|453.88|449.88|21
1611591760000|2021-01-25 16:22:40|453.91|449.91|454.12|450.12|454.14|450.14|453.91|449.91|24
1611591770000|2021-01-25 16:22:50|454.13|450.13|454.5|450.5|454.57|450.57|454.12|450.12|25
1611591780000|2021-01-25 16:23:00|454.52|450.52|454.55|450.55|454.69|450.69|454.49|450.49|31
1611591790000|2021-01-25 16:23:10|454.56|450.56|454.21|450.21|454.57|450.57|454.15|450.15|26
1611591800000|2021-01-25 16:23:20|454.2|450.2|454.13|450.13|454.22|450.22|454.12|450.12|22
1611591810000|2021-01-25 16:23:30|454.15|450.15|453.95|449.95|454.17|450.17|453.92|449.92|30
1611591820000|2021-01-25 16:23:40|453.93|449.93|453.98|449.98|454.01|450.01|453.86|449.86|26
1611591830000|2021-01-25 16:23:50|453.97|449.97|453.95|449.95|454|450|453.92|449.92|25
1611591840000|2021-01-25 16:24:00|453.98|449.98|453.98|449.98|454.09|450.09|453.93|449.93|22
1611591850000|2021-01-25 16:24:10|453.97|449.97|453.98|449.98|453.98|449.98|453.93|449.93|21
1611591860000|2021-01-25 16:24:20|453.99|449.99|453.92|449.92|453.99|449.99|453.91|449.91|18
1611591870000|2021-01-25 16:24:30|453.89|449.89|453.8|449.8|453.89|449.89|453.7|449.7|13
1611591880000|2021-01-25 16:24:40|453.79|449.79|453.54|449.54|453.8|449.8|453.54|449.54|15
1611591890000|2021-01-25 16:24:50|453.53|449.53|453.48|449.48|453.56|449.56|453.45|449.45|15
1611591900000|2021-01-25 16:25:00|453.52|449.52|453.38|449.38|453.54|449.54|453.38|449.38|18
1611591910000|2021-01-25 16:25:10|453.19|449.19|452.63|448.63|453.23|449.23|452.53|448.53|24
1611591920000|2021-01-25 16:25:20|452.59|448.59|452.63|448.63|452.72|448.72|452.57|448.57|27
1611591930000|2021-01-25 16:25:30|452.61|448.61|452.77|448.77|452.77|448.77|452.5|448.5|27
1611591940000|2021-01-25 16:25:40|452.76|448.76|452.53|448.53|452.81|448.81|452.53|448.53|28
1611591950000|2021-01-25 16:25:50|452.52|448.52|452.48|448.48|452.54|448.54|452.41|448.41|27
1611591960000|2021-01-25 16:26:00|452.46|448.46|452.56|448.56|452.67|448.67|452.44|448.44|23
1611591970000|2021-01-25 16:26:10|452.57|448.57|452.84|448.84|452.85|448.85|452.55|448.55|25
1611591980000|2021-01-25 16:26:20|452.85|448.85|452.59|448.59|452.85|448.85|452.59|448.59|19
1611591990000|2021-01-25 16:26:30|452.57|448.57|452.65|448.65|452.66|448.66|452.49|448.49|26
1611592000000|2021-01-25 16:26:40|452.66|448.66|452.52|448.52|452.66|448.66|452.52|448.52|24
1611592010000|2021-01-25 16:26:50|452.5|448.5|452.5|448.5|452.61|448.61|452.47|448.47|26
1611592020000|2021-01-25 16:27:00|452.49|448.49|452.67|448.67|452.69|448.69|452.4|448.4|23
1611592030000|2021-01-25 16:27:10|452.72|448.72|452.54|448.54|452.92|448.92|452.5|448.5|30
1611592040000|2021-01-25 16:27:20|452.52|448.52|452.47|448.47|452.64|448.64|452.35|448.35|35
1611592050000|2021-01-25 16:27:30|452.52|448.52|452.46|448.46|452.57|448.57|452.34|448.34|29
1611592060000|2021-01-25 16:27:40|452.5|448.5|452.14|448.14|452.54|448.54|452.14|448.14|25
1611592070000|2021-01-25 16:27:50|452.17|448.17|452.27|448.27|452.31|448.31|452.16|448.16|28
1611592080000|2021-01-25 16:28:00|452.25|448.25|452.65|448.65|452.65|448.65|452.2|448.2|33
1611592090000|2021-01-25 16:28:10|452.68|448.68|453.02|449.02|453.09|449.09|452.68|448.68|31
1611592100000|2021-01-25 16:28:20|453.18|449.18|453.1|449.1|453.24|449.24|453.04|449.04|29
1611592110000|2021-01-25 16:28:30|453.12|449.12|452.99|448.99|453.14|449.14|452.97|448.97|25
1611592120000|2021-01-25 16:28:40|452.93|448.93|452.91|448.91|453.03|449.03|452.87|448.87|21
1611592130000|2021-01-25 16:28:50|452.95|448.95|452.79|448.79|453.04|449.04|452.73|448.73|33
1611592140000|2021-01-25 16:29:00|452.81|448.81|452.58|448.58|452.81|448.81|452.58|448.58|18
1611592150000|2021-01-25 16:29:10|452.6|448.6|452.24|448.24|452.6|448.6|452.21|448.21|30
1611592160000|2021-01-25 16:29:20|452.18|448.18|452.19|448.19|452.2|448.2|452.16|448.16|13
1611592170000|2021-01-25 16:29:30|452.18|448.18|452.15|448.15|452.21|448.21|451.98|447.98|14
1611592180000|2021-01-25 16:29:40|452.17|448.17|452.06|448.06|452.17|448.17|452.02|448.02|24
1611592190000|2021-01-25 16:29:50|452.07|448.07|452.07|448.07|452.11|448.11|452.03|448.03|22
1611592200000|2021-01-25 16:30:00|452.11|448.11|451.93|447.93|452.11|448.11|451.67|447.67|29
1611592210000|2021-01-25 16:30:10|452.05|448.05|452.36|448.36|452.36|448.36|451.86|447.86|32
1611592220000|2021-01-25 16:30:20|452.37|448.37|452.7|448.7|452.72|448.72|452.36|448.36|31
1611592230000|2021-01-25 16:30:30|452.72|448.72|452.58|448.58|452.72|448.72|452.53|448.53|28
1611592240000|2021-01-25 16:30:40|452.53|448.53|451.91|447.91|452.53|448.53|451.89|447.89|31
1611592250000|2021-01-25 16:30:50|451.93|447.93|451.84|447.84|451.94|447.94|451.83|447.83|23
1611592260000|2021-01-25 16:31:00|451.83|447.83|451.67|447.67|451.92|447.92|451.61|447.61|23
1611592270000|2021-01-25 16:31:10|451.68|447.68|451.61|447.61|451.68|447.68|451.55|447.55|18
1611592280000|2021-01-25 16:31:20|451.59|447.59|451.4|447.4|451.66|447.66|451.4|447.4|19
1611592290000|2021-01-25 16:31:30|451.38|447.38|450.83|446.83|451.49|447.49|450.83|446.83|17
1611592300000|2021-01-25 16:31:40|450.82|446.82|450.3|446.3|450.84|446.84|450.19|446.19|25
1611592310000|2021-01-25 16:31:50|450.25|446.25|450.51|446.51|450.51|446.51|450.19|446.19|22
1611592320000|2021-01-25 16:32:00|450.33|446.33|450.42|446.42|450.53|446.53|450.33|446.33|25
1611592330000|2021-01-25 16:32:10|450.37|446.37|450.81|446.81|450.84|446.84|450.36|446.36|32
1611592340000|2021-01-25 16:32:20|450.83|446.83|450.78|446.78|450.99|446.99|450.62|446.62|32
1611592350000|2021-01-25 16:32:30|450.76|446.76|451.09|447.09|451.15|447.15|450.7|446.7|29
1611592360000|2021-01-25 16:32:40|451|447|451.35|447.35|451.35|447.35|451|447|21
1611592370000|2021-01-25 16:32:50|451.37|447.37|451.22|447.22|451.4|447.4|451.21|447.21|29
1611592380000|2021-01-25 16:33:00|451.21|447.21|451.33|447.33|451.33|447.33|451.18|447.18|33
1611592390000|2021-01-25 16:33:10|451.32|447.32|451.38|447.38|451.38|447.38|451.29|447.29|21
1611592400000|2021-01-25 16:33:20|451.49|447.49|451.86|447.86|451.86|447.86|451.49|447.49|15
1611592410000|2021-01-25 16:33:30|451.85|447.85|451.85|447.85|451.86|447.86|451.6|447.6|22
1611592420000|2021-01-25 16:33:40|451.83|447.83|451.72|447.72|451.85|447.85|451.69|447.69|17
1611592430000|2021-01-25 16:33:50|451.69|447.69|451.53|447.53|451.69|447.69|451.5|447.5|22
1611592440000|2021-01-25 16:34:00|451.54|447.54|450.97|446.97|451.55|447.55|450.96|446.96|26
1611592450000|2021-01-25 16:34:10|450.96|446.96|450.58|446.58|450.96|446.96|450.57|446.57|29
1611592460000|2021-01-25 16:34:20|450.42|446.42|450.47|446.47|450.6|446.6|450.37|446.37|24
1611592470000|2021-01-25 16:34:30|450.46|446.46|450.55|446.55|450.55|446.55|450.43|446.43|22
1611592480000|2021-01-25 16:34:40|450.53|446.53|450.89|446.89|450.94|446.94|450.53|446.53|25
1611592490000|2021-01-25 16:34:50|450.9|446.9|450.69|446.69|450.94|446.94|450.63|446.63|31
1611592500000|2021-01-25 16:35:00|450.7|446.7|450.52|446.52|450.71|446.71|450.52|446.52|23
1611592510000|2021-01-25 16:35:10|450.53|446.53|450.44|446.44|450.54|446.54|450.37|446.37|16
1611592520000|2021-01-25 16:35:20|450.45|446.45|451.13|447.13|451.24|447.24|450.45|446.45|23
1611592530000|2021-01-25 16:35:30|451.15|447.15|451.19|447.19|451.27|447.27|451.15|447.15|25
1611592540000|2021-01-25 16:35:40|451.2|447.2|451.02|447.02|451.2|447.2|450.91|446.91|30
1611592550000|2021-01-25 16:35:50|451.03|447.03|451.18|447.18|451.2|447.2|451.03|447.03|27
1611592560000|2021-01-25 16:36:00|451.28|447.28|451.43|447.43|451.49|447.49|451.28|447.28|28
1611592570000|2021-01-25 16:36:10|451.42|447.42|451.6|447.6|451.61|447.61|451.41|447.41|26
1611592580000|2021-01-25 16:36:20|451.71|447.71|451.37|447.37|451.71|447.71|451.37|447.37|28
1611592590000|2021-01-25 16:36:30|451.38|447.38|451.49|447.49|451.5|447.5|451.36|447.36|23
1611592600000|2021-01-25 16:36:40|451.47|447.47|451.37|447.37|451.6|447.6|451.36|447.36|25
1611592610000|2021-01-25 16:36:50|451.39|447.39|451.34|447.34|451.47|447.47|451.27|447.27|25
1611592620000|2021-01-25 16:37:00|451.3|447.3|451.07|447.07|451.3|447.3|451.06|447.06|15
1611592630000|2021-01-25 16:37:10|451.08|447.08|451.08|447.08|451.08|447.08|451.06|447.06|14
1611592640000|2021-01-25 16:37:20|451.07|447.07|451.07|447.07|451.08|447.08|451.06|447.06|11
1611592650000|2021-01-25 16:37:30|451.08|447.08|451.52|447.52|451.52|447.52|451.08|447.08|25
1611592660000|2021-01-25 16:37:40|451.5|447.5|451.87|447.87|451.88|447.88|451.5|447.5|24
1611592670000|2021-01-25 16:37:50|451.88|447.88|451.95|447.95|452.03|448.03|451.84|447.84|17
1611592680000|2021-01-25 16:38:00|451.98|447.98|452.33|448.33|452.39|448.39|451.95|447.95|24
1611592690000|2021-01-25 16:38:10|452.37|448.37|452.01|448.01|452.38|448.38|451.87|447.87|31
1611592700000|2021-01-25 16:38:20|452.06|448.06|451.92|447.92|452.13|448.13|451.87|447.87|24
1611592710000|2021-01-25 16:38:30|451.91|447.91|451.92|447.92|451.98|447.98|451.89|447.89|14
1611592720000|2021-01-25 16:38:40|451.89|447.89|451.92|447.92|451.93|447.93|451.89|447.89|15
1611592730000|2021-01-25 16:38:50|451.91|447.91|451.56|447.56|451.95|447.95|451.5|447.5|23
1611592740000|2021-01-25 16:39:00|451.55|447.55|451.71|447.71|451.71|447.71|451.55|447.55|20
1611592750000|2021-01-25 16:39:10|451.66|447.66|451.54|447.54|451.66|447.66|451.52|447.52|24
1611592760000|2021-01-25 16:39:20|451.53|447.53|451.32|447.32|451.54|447.54|451.31|447.31|21
1611592770000|2021-01-25 16:39:30|451.33|447.33|451.01|447.01|451.33|447.33|451.01|447.01|17
1611592780000|2021-01-25 16:39:40|451.03|447.03|451.56|447.56|451.56|447.56|451.01|447.01|32
1611592790000|2021-01-25 16:39:50|451.58|447.58|451.54|447.54|451.64|447.64|451.54|447.54|26
1611592800000|2021-01-25 16:40:00|451.58|447.58|451.18|447.18|451.62|447.62|451.16|447.16|25
1611592810000|2021-01-25 16:40:10|451.2|447.2|451.25|447.25|451.3|447.3|451.2|447.2|12
1611592820000|2021-01-25 16:40:20|451.24|447.24|451.02|447.02|451.24|447.24|451.01|447.01|21
1611592830000|2021-01-25 16:40:30|451.01|447.01|451.04|447.04|451.05|447.05|451.01|447.01|16
1611592840000|2021-01-25 16:40:40|451.03|447.03|451.02|447.02|451.05|447.05|451.01|447.01|17
1611592850000|2021-01-25 16:40:50|451.01|447.01|451.42|447.42|451.42|447.42|450.97|446.97|17
1611592860000|2021-01-25 16:41:00|451.4|447.4|451.36|447.36|451.56|447.56|451.35|447.35|32
1611592870000|2021-01-25 16:41:10|451.3|447.3|451.21|447.21|451.39|447.39|451.06|447.06|24
1611592880000|2021-01-25 16:41:20|451.24|447.24|450.88|446.88|451.24|447.24|450.88|446.88|20
1611592890000|2021-01-25 16:41:30|450.86|446.86|450.66|446.66|450.86|446.86|450.63|446.63|21
1611592900000|2021-01-25 16:41:40|450.65|446.65|450.55|446.55|450.66|446.66|450.55|446.55|18
1611592910000|2021-01-25 16:41:50|450.54|446.54|450.5|446.5|450.56|446.56|450.5|446.5|7
1611592920000|2021-01-25 16:42:00|450.49|446.49|450.49|446.49|450.49|446.49|450.49|446.49|1
1611592930000|2021-01-25 16:42:10|450.48|446.48|449.24|445.24|450.48|446.48|449.24|445.24|27
1611592940000|2021-01-25 16:42:20|449.22|445.22|448.66|444.66|449.22|445.22|448.64|444.64|32
1611592950000|2021-01-25 16:42:30|448.67|444.67|448.64|444.64|448.69|444.69|448.63|444.63|23
1611592960000|2021-01-25 16:42:40|448.66|444.66|448.53|444.53|448.66|444.66|448.52|444.52|25
1611592970000|2021-01-25 16:42:50|448.52|444.52|448.38|444.38|448.58|444.58|448.36|444.36|22
1611592980000|2021-01-25 16:43:00|448.33|444.33|448.44|444.44|448.44|444.44|448.33|444.33|24
1611592990000|2021-01-25 16:43:10|448.42|444.42|448.53|444.53|448.88|444.88|448.4|444.4|32
1611593000000|2021-01-25 16:43:20|448.54|444.54|448.68|444.68|448.7|444.7|448.53|444.53|22
1611593010000|2021-01-25 16:43:30|448.66|444.66|448.32|444.32|448.66|444.66|448.32|444.32|31
1611593020000|2021-01-25 16:43:40|448.38|444.38|448.43|444.43|448.52|444.52|448.37|444.37|28
1611593030000|2021-01-25 16:43:50|448.42|444.42|448.42|444.42|448.52|444.52|448.41|444.41|26
1611593040000|2021-01-25 16:44:00|448.43|444.43|448.52|444.52|448.52|444.52|448.43|444.43|23
1611593050000|2021-01-25 16:44:10|448.53|444.53|448.71|444.71|448.71|444.71|448.49|444.49|29
1611593060000|2021-01-25 16:44:20|448.85|444.85|449.36|445.36|449.36|445.36|448.85|444.85|29
1611593070000|2021-01-25 16:44:30|449.35|445.35|449.4|445.4|449.64|445.64|449.35|445.35|23
1611593080000|2021-01-25 16:44:40|449.39|445.39|449.16|445.16|449.42|445.42|449.04|445.04|31
1611593090000|2021-01-25 16:44:50|449.14|445.14|449.07|445.07|449.22|445.22|448.97|444.97|26
1611593100000|2021-01-25 16:45:00|449.08|445.08|448.63|444.63|449.1|445.1|448.63|444.63|28
1611593110000|2021-01-25 16:45:10|448.61|444.61|448.52|444.52|448.62|444.62|448.5|444.5|20
1611593120000|2021-01-25 16:45:20|448.51|444.51|449.32|445.32|449.32|445.32|448.51|444.51|26
1611593130000|2021-01-25 16:45:30|449.33|445.33|449.42|445.42|449.62|445.62|449.29|445.29|32
1611593140000|2021-01-25 16:45:40|449.41|445.41|449.57|445.57|449.59|445.59|449.31|445.31|26
1611593150000|2021-01-25 16:45:50|449.55|445.55|449.75|445.75|449.77|445.77|449.54|445.54|19
1611593160000|2021-01-25 16:46:00|449.74|445.74|449.88|445.88|449.88|445.88|449.73|445.73|24
1611593170000|2021-01-25 16:46:10|449.92|445.92|450.3|446.3|450.33|446.33|449.91|445.91|30
1611593180000|2021-01-25 16:46:20|450.29|446.29|450.71|446.71|450.81|446.81|450.29|446.29|31
1611593190000|2021-01-25 16:46:30|450.62|446.62|450.42|446.42|450.66|446.66|450.38|446.38|29
1611593200000|2021-01-25 16:46:40|450.35|446.35|450.38|446.38|450.39|446.39|450.23|446.23|25
1611593210000|2021-01-25 16:46:50|450.39|446.39|450.48|446.48|450.61|446.61|450.26|446.26|26
1611593220000|2021-01-25 16:47:00|450.44|446.44|450.4|446.4|450.44|446.44|450.31|446.31|18
1611593230000|2021-01-25 16:47:10|450.36|446.36|450.05|446.05|450.41|446.41|450.04|446.04|19
1611593240000|2021-01-25 16:47:20|450.06|446.06|450.04|446.04|450.07|446.07|450.04|446.04|6
1611593250000|2021-01-25 16:47:30|450.05|446.05|450.26|446.26|450.26|446.26|450.03|446.03|23
1611593260000|2021-01-25 16:47:40|450.27|446.27|450.19|446.19|450.28|446.28|450.17|446.17|28
1611593270000|2021-01-25 16:47:50|450.2|446.2|450.24|446.24|450.29|446.29|450.14|446.14|14
1611593280000|2021-01-25 16:48:00|450.21|446.21|450.21|446.21|450.24|446.24|450.17|446.17|26
1611593290000|2021-01-25 16:48:10|450.24|446.24|450.2|446.2|450.34|446.34|450.14|446.14|20
1611593300000|2021-01-25 16:48:20|450.19|446.19|450.14|446.14|450.19|446.19|450.1|446.1|18
1611593310000|2021-01-25 16:48:30|450.15|446.15|450.24|446.24|450.25|446.25|450.11|446.11|14
1611593320000|2021-01-25 16:48:40|450.23|446.23|450.25|446.25|450.25|446.25|450.21|446.21|8
1611593330000|2021-01-25 16:48:50|450.24|446.24|450.21|446.21|450.24|446.24|450.19|446.19|16
1611593340000|2021-01-25 16:49:00|450.2|446.2|450.23|446.23|450.25|446.25|450.2|446.2|12
1611593350000|2021-01-25 16:49:10|450.24|446.24|450.04|446.04|450.24|446.24|449.99|445.99|28
1611593360000|2021-01-25 16:49:20|450.01|446.01|449.7|445.7|450.01|446.01|449.68|445.68|21
1611593370000|2021-01-25 16:49:30|449.71|445.71|449.76|445.76|449.76|445.76|449.7|445.7|12
1611593380000|2021-01-25 16:49:40|449.75|445.75|449.99|445.99|450.11|446.11|449.75|445.75|24
1611593390000|2021-01-25 16:49:50|450.02|446.02|450.18|446.18|450.18|446.18|449.98|445.98|20
1611593400000|2021-01-25 16:50:00|450.19|446.19|450.07|446.07|450.19|446.19|450.02|446.02|20
1611593410000|2021-01-25 16:50:10|450.08|446.08|450.1|446.1|450.12|446.12|450.03|446.03|19
1611593420000|2021-01-25 16:50:20|450.11|446.11|450.12|446.12|450.14|446.14|450.11|446.11|12
1611593430000|2021-01-25 16:50:30|450.13|446.13|450.27|446.27|450.27|446.27|450.13|446.13|12
1611593440000|2021-01-25 16:50:40|450.22|446.22|450.21|446.21|450.25|446.25|450.09|446.09|29
1611593450000|2021-01-25 16:50:50|450.2|446.2|450.11|446.11|450.22|446.22|450.07|446.07|25
1611593460000|2021-01-25 16:51:00|450.12|446.12|449.86|445.86|450.2|446.2|449.86|445.86|24
1611593470000|2021-01-25 16:51:10|449.88|445.88|449.92|445.92|449.93|445.93|449.87|445.87|22
1611593480000|2021-01-25 16:51:20|449.91|445.91|450.13|446.13|450.16|446.16|449.91|445.91|22
1611593490000|2021-01-25 16:51:30|450.12|446.12|450.1|446.1|450.14|446.14|449.89|445.89|20
1611593500000|2021-01-25 16:51:40|450.08|446.08|449.9|445.9|450.08|446.08|449.87|445.87|18
1611593510000|2021-01-25 16:51:50|449.89|445.89|449.94|445.94|449.94|445.94|449.89|445.89|9
1611593520000|2021-01-25 16:52:00|449.91|445.91|449.81|445.81|449.94|445.94|449.8|445.8|14
1611593530000|2021-01-25 16:52:10|449.8|445.8|449.62|445.62|449.81|445.81|449.62|445.62|18
1611593540000|2021-01-25 16:52:20|449.61|445.61|449.54|445.54|449.65|445.65|449.54|445.54|10
1611593550000|2021-01-25 16:52:30|449.51|445.51|449.23|445.23|449.51|445.51|449.23|445.23|22
1611593560000|2021-01-25 16:52:40|449.2|445.2|449.18|445.18|449.21|445.21|449.18|445.18|6
1611593570000|2021-01-25 16:52:50|449.17|445.17|449.22|445.22|449.25|445.25|449.17|445.17|7
1611593580000|2021-01-25 16:53:00|449.19|445.19|449.54|445.54|449.61|445.61|449.19|445.19|25
1611593590000|2021-01-25 16:53:10|449.53|445.53|449.41|445.41|449.57|445.57|449.39|445.39|22
1611593600000|2021-01-25 16:53:20|449.4|445.4|449.05|445.05|449.41|445.41|449.03|445.03|24
1611593610000|2021-01-25 16:53:30|449.09|445.09|449.07|445.07|449.1|445.1|449.02|445.02|14
1611593620000|2021-01-25 16:53:40|448.94|444.94|448.56|444.56|448.94|444.94|448.48|444.48|26
1611593630000|2021-01-25 16:53:50|448.55|444.55|448.31|444.31|448.56|444.56|448.29|444.29|19
1611593640000|2021-01-25 16:54:00|448.29|444.29|448.23|444.23|448.31|444.31|448.23|444.23|19
1611593650000|2021-01-25 16:54:10|448.24|444.24|448.69|444.69|448.71|444.71|448.24|444.24|27
1611593660000|2021-01-25 16:54:20|448.75|444.75|448.94|444.94|448.94|444.94|448.75|444.75|28
1611593670000|2021-01-25 16:54:30|448.95|444.95|449.93|445.93|449.93|445.93|448.89|444.89|28
1611593680000|2021-01-25 16:54:40|449.95|445.95|450.41|446.41|450.42|446.42|449.84|445.84|19
1611593690000|2021-01-25 16:54:50|450.38|446.38|450.06|446.06|450.38|446.38|449.87|445.87|26
1611593700000|2021-01-25 16:55:00|450.02|446.02|450.36|446.36|450.41|446.41|449.64|445.64|34
1611593710000|2021-01-25 16:55:10|450.35|446.35|450.41|446.41|450.43|446.43|450.27|446.27|25
1611593720000|2021-01-25 16:55:20|450.42|446.42|450.57|446.57|450.57|446.57|450.3|446.3|22
1611593730000|2021-01-25 16:55:30|450.58|446.58|450.2|446.2|450.58|446.58|450.19|446.19|28
1611593740000|2021-01-25 16:55:40|450.21|446.21|450.13|446.13|450.26|446.26|450.12|446.12|23
1611593750000|2021-01-25 16:55:50|450.15|446.15|450.14|446.14|450.27|446.27|450.1|446.1|23
1611593760000|2021-01-25 16:56:00|450.15|446.15|450.08|446.08|450.15|446.15|450.02|446.02|14
1611593770000|2021-01-25 16:56:10|450.19|446.19|450.22|446.22|450.23|446.23|450.16|446.16|22
1611593780000|2021-01-25 16:56:20|450.24|446.24|450.15|446.15|450.24|446.24|450.13|446.13|16
1611593790000|2021-01-25 16:56:30|450.13|446.13|450.32|446.32|450.36|446.36|450.13|446.13|23
1611593800000|2021-01-25 16:56:40|450.37|446.37|450.59|446.59|450.66|446.66|450.3|446.3|19
1611593810000|2021-01-25 16:56:50|450.57|446.57|450.4|446.4|450.67|446.67|450.39|446.39|24
1611593820000|2021-01-25 16:57:00|450.39|446.39|451.05|447.05|451.08|447.08|450.39|446.39|28
1611593830000|2021-01-25 16:57:10|451.06|447.06|450.99|446.99|451.07|447.07|450.94|446.94|26
1611593840000|2021-01-25 16:57:20|450.96|446.96|451.04|447.04|451.06|447.06|450.9|446.9|18
1611593850000|2021-01-25 16:57:30|451.07|447.07|451.04|447.04|451.08|447.08|450.98|446.98|26
1611593860000|2021-01-25 16:57:40|451.03|447.03|451.12|447.12|451.15|447.15|451.03|447.03|22
1611593870000|2021-01-25 16:57:50|451.11|447.11|450.99|446.99|451.11|447.11|450.94|446.94|24
1611593880000|2021-01-25 16:58:00|451.01|447.01|450.89|446.89|451.04|447.04|450.74|446.74|26
1611593890000|2021-01-25 16:58:10|450.88|446.88|450.89|446.89|450.94|446.94|450.82|446.82|20
1611593900000|2021-01-25 16:58:20|450.92|446.92|450.88|446.88|450.95|446.95|450.85|446.85|20
1611593910000|2021-01-25 16:58:30|450.87|446.87|450.86|446.86|450.96|446.96|450.83|446.83|20
1611593920000|2021-01-25 16:58:40|450.83|446.83|450.92|446.92|450.98|446.98|450.81|446.81|22
1611593930000|2021-01-25 16:58:50|450.93|446.93|450.98|446.98|451.02|447.02|450.93|446.93|18
1611593940000|2021-01-25 16:59:00|451.01|447.01|450.92|446.92|451.03|447.03|450.81|446.81|15
1611593950000|2021-01-25 16:59:10|450.91|446.91|451.05|447.05|451.05|447.05|450.84|446.84|23
1611593960000|2021-01-25 16:59:20|451.16|447.16|451.31|447.31|451.33|447.33|451.16|447.16|20
1611593970000|2021-01-25 16:59:30|451.32|447.32|451.45|447.45|451.45|447.45|451.29|447.29|22
1611593980000|2021-01-25 16:59:40|451.49|447.49|451.52|447.52|451.55|447.55|451.45|447.45|23
1611593990000|2021-01-25 16:59:50|451.51|447.51|451.64|447.64|451.65|447.65|451.51|447.51|14
1611594000000|2021-01-25 17:00:00|451.67|447.67|451.91|447.91|451.96|447.96|451.67|447.67|20
1611594010000|2021-01-25 17:00:10|451.94|447.94|451.9|447.9|451.96|447.96|451.78|447.78|23
1611594020000|2021-01-25 17:00:20|451.92|447.92|451.59|447.59|451.92|447.92|451.52|447.52|28
1611594030000|2021-01-25 17:00:30|451.56|447.56|451.55|447.55|451.6|447.6|451.47|447.47|23
1611594040000|2021-01-25 17:00:40|451.56|447.56|451.59|447.59|451.66|447.66|451.55|447.55|20
1611594050000|2021-01-25 17:00:50|451.56|447.56|451.61|447.61|451.62|447.62|451.56|447.56|11
1611594060000|2021-01-25 17:01:00|451.59|447.59|451.55|447.55|451.61|447.61|451.35|447.35|29
1611594070000|2021-01-25 17:01:10|451.53|447.53|451.75|447.75|451.75|447.75|451.52|447.52|25
1611594080000|2021-01-25 17:01:20|451.69|447.69|451.91|447.91|451.94|447.94|451.68|447.68|10
1611594090000|2021-01-25 17:01:30|451.93|447.93|452.15|448.15|452.18|448.18|451.92|447.92|23
1611594100000|2021-01-25 17:01:40|452.19|448.19|452.77|448.77|452.8|448.8|452.19|448.19|32
1611594110000|2021-01-25 17:01:50|452.79|448.79|452.8|448.8|452.83|448.83|452.75|448.75|18
1611594120000|2021-01-25 17:02:00|452.78|448.78|452.78|448.78|452.8|448.8|452.61|448.61|20
1611594130000|2021-01-25 17:02:10|452.79|448.79|453.21|449.21|453.21|449.21|452.57|448.57|30
1611594140000|2021-01-25 17:02:20|453.23|449.23|453.35|449.35|453.35|449.35|453|449|31
1611594150000|2021-01-25 17:02:30|453.34|449.34|453.64|449.64|453.66|449.66|453.34|449.34|21
1611594160000|2021-01-25 17:02:40|453.65|449.65|453.47|449.47|453.65|449.65|453.21|449.21|33
1611594170000|2021-01-25 17:02:50|453.49|449.49|453.5|449.5|453.54|449.54|453.41|449.41|29
1611594180000|2021-01-25 17:03:00|453.49|449.49|453.08|449.08|453.49|449.49|453.08|449.08|26
1611594190000|2021-01-25 17:03:10|453.09|449.09|452.85|448.85|453.1|449.1|452.79|448.79|27
1611594200000|2021-01-25 17:03:20|452.84|448.84|453.12|449.12|453.13|449.13|452.84|448.84|25
1611594210000|2021-01-25 17:03:30|453.13|449.13|453.15|449.15|453.16|449.16|453.06|449.06|21
1611594220000|2021-01-25 17:03:40|453.14|449.14|453.18|449.18|453.18|449.18|453.06|449.06|24
1611594230000|2021-01-25 17:03:50|453.2|449.2|453.44|449.44|453.49|449.49|453.2|449.2|10
1611594240000|2021-01-25 17:04:00|453.45|449.45|453.33|449.33|453.52|449.52|453.32|449.32|28
1611594250000|2021-01-25 17:04:10|453.3|449.3|453.24|449.24|453.38|449.38|453.23|449.23|28
1611594260000|2021-01-25 17:04:20|453.25|449.25|453.15|449.15|453.25|449.25|453.14|449.14|27
1611594270000|2021-01-25 17:04:30|453.2|449.2|453|449|453.23|449.23|453|449|23
1611594280000|2021-01-25 17:04:40|453.01|449.01|453.24|449.24|453.27|449.27|453.01|449.01|18
1611594290000|2021-01-25 17:04:50|453.23|449.23|453.31|449.31|453.31|449.31|453.18|449.18|20
1611594300000|2021-01-25 17:05:00|453.3|449.3|453.56|449.56|453.65|449.65|453.3|449.3|22
1611594310000|2021-01-25 17:05:10|453.55|449.55|453.63|449.63|453.67|449.67|453.53|449.53|17
1611594320000|2021-01-25 17:05:20|453.62|449.62|453.41|449.41|453.65|449.65|453.39|449.39|23
1611594330000|2021-01-25 17:05:30|453.4|449.4|453.29|449.29|453.41|449.41|453.27|449.27|14
1611594340000|2021-01-25 17:05:40|453.3|449.3|453.49|449.49|453.49|449.49|453.3|449.3|11
1611594350000|2021-01-25 17:05:50|453.48|449.48|453.59|449.59|453.6|449.6|453.48|449.48|12
1611594360000|2021-01-25 17:06:00|453.6|449.6|453.65|449.65|453.68|449.68|453.57|449.57|12
1611594370000|2021-01-25 17:06:10|453.66|449.66|453.56|449.56|453.71|449.71|453.48|449.48|24
1611594380000|2021-01-25 17:06:20|453.59|449.59|453.5|449.5|453.69|449.69|453.5|449.5|27
1611594390000|2021-01-25 17:06:30|453.51|449.51|453.56|449.56|453.62|449.62|453.48|449.48|32
1611594400000|2021-01-25 17:06:40|453.54|449.54|453.57|449.57|453.63|449.63|453.52|449.52|25
1611594410000|2021-01-25 17:06:50|453.6|449.6|453.69|449.69|453.74|449.74|453.54|449.54|27
1611594420000|2021-01-25 17:07:00|453.7|449.7|454.05|450.05|454.12|450.12|453.7|449.7|30
1611594430000|2021-01-25 17:07:10|454.03|450.03|454.03|450.03|454.09|450.09|453.92|449.92|33
1611594440000|2021-01-25 17:07:20|454.01|450.01|453.91|449.91|454.05|450.05|453.91|449.91|31
1611594450000|2021-01-25 17:07:30|453.9|449.9|453.93|449.93|453.95|449.95|453.86|449.86|27
1611594460000|2021-01-25 17:07:40|453.96|449.96|454.17|450.17|454.27|450.27|453.96|449.96|17
1611594470000|2021-01-25 17:07:50|454.18|450.18|453.96|449.96|454.2|450.2|453.87|449.87|35
1611594480000|2021-01-25 17:08:00|454|450|454.33|450.33|454.34|450.34|453.98|449.98|24
1611594490000|2021-01-25 17:08:10|454.41|450.41|454.46|450.46|454.48|450.48|454.32|450.32|31
1611594500000|2021-01-25 17:08:20|454.47|450.47|454.53|450.53|454.59|450.59|454.44|450.44|21
1611594510000|2021-01-25 17:08:30|454.46|450.46|454.28|450.28|454.5|450.5|454.17|450.17|29
1611594520000|2021-01-25 17:08:40|454.21|450.21|454.43|450.43|454.44|450.44|454.15|450.15|27
1611594530000|2021-01-25 17:08:50|454.18|450.18|454.19|450.19|454.27|450.27|454.16|450.16|12
1611594540000|2021-01-25 17:09:00|454.16|450.16|454.58|450.58|454.59|450.59|454.16|450.16|24
1611594550000|2021-01-25 17:09:10|454.56|450.56|454.44|450.44|454.59|450.59|454.44|450.44|27
1611594560000|2021-01-25 17:09:20|454.43|450.43|454.7|450.7|454.74|450.74|454.43|450.43|29
1611594570000|2021-01-25 17:09:30|454.72|450.72|454.54|450.54|454.88|450.88|454.49|450.49|33
1611594580000|2021-01-25 17:09:40|454.55|450.55|454.72|450.72|454.72|450.72|454.48|450.48|33
1611594590000|2021-01-25 17:09:50|454.71|450.71|454.69|450.69|454.75|450.75|454.68|450.68|23
1611594600000|2021-01-25 17:10:00|454.65|450.65|454.56|450.56|454.66|450.66|454.53|450.53|23
1611594610000|2021-01-25 17:10:10|454.52|450.52|454.76|450.76|454.76|450.76|454.52|450.52|28
1611594620000|2021-01-25 17:10:20|454.77|450.77|454.64|450.64|454.85|450.85|454.54|450.54|32
1611594630000|2021-01-25 17:10:30|454.61|450.61|454.71|450.71|454.74|450.74|454.61|450.61|21
1611594640000|2021-01-25 17:10:40|454.69|450.69|454.92|450.92|455|451|454.69|450.69|26
1611594650000|2021-01-25 17:10:50|454.88|450.88|454.87|450.87|454.95|450.95|454.86|450.86|22
1611594660000|2021-01-25 17:11:00|454.86|450.86|454.98|450.98|454.98|450.98|454.85|450.85|12
1611594670000|2021-01-25 17:11:10|454.99|450.99|455.32|451.32|455.4|451.4|454.8|450.8|28
1611594680000|2021-01-25 17:11:20|455.31|451.31|455.32|451.32|455.35|451.35|455.25|451.25|21
1611594690000|2021-01-25 17:11:30|455.33|451.33|455.36|451.36|455.41|451.41|455.18|451.18|29
1611594700000|2021-01-25 17:11:40|455.37|451.37|455.27|451.27|455.38|451.38|455.24|451.24|22
1611594710000|2021-01-25 17:11:50|455.24|451.24|455.4|451.4|455.4|451.4|455.23|451.23|19
1611594720000|2021-01-25 17:12:00|455.43|451.43|455.25|451.25|455.43|451.43|455.25|451.25|23
1611594730000|2021-01-25 17:12:10|455.24|451.24|455.46|451.46|455.47|451.47|455.24|451.24|12
1611594740000|2021-01-25 17:12:20|455.45|451.45|455.32|451.32|455.45|451.45|455.3|451.3|9
1611594750000|2021-01-25 17:12:30|455.34|451.34|455.35|451.35|455.35|451.35|455.32|451.32|14
1611594760000|2021-01-25 17:12:40|455.33|451.33|455.31|451.31|455.34|451.34|455.27|451.27|14
1611594770000|2021-01-25 17:12:50|455.29|451.29|455.28|451.28|455.29|451.29|455.25|451.25|9
1611594780000|2021-01-25 17:13:00|455.26|451.26|455.5|451.5|455.5|451.5|455.26|451.26|19
1611594790000|2021-01-25 17:13:10|455.48|451.48|455.46|451.46|455.53|451.53|455.39|451.39|26
1611594800000|2021-01-25 17:13:20|455.47|451.47|455.64|451.64|455.65|451.65|455.44|451.44|28
1611594810000|2021-01-25 17:13:30|455.66|451.66|455.66|451.66|455.69|451.69|455.63|451.63|19
1611594820000|2021-01-25 17:13:40|455.63|451.63|455.64|451.64|455.67|451.67|455.53|451.53|22
1611594830000|2021-01-25 17:13:50|455.68|451.68|455.67|451.67|455.75|451.75|455.65|451.65|17
1611594840000|2021-01-25 17:14:00|455.68|451.68|455.31|451.31|455.68|451.68|455.16|451.16|34
1611594850000|2021-01-25 17:14:10|455.34|451.34|455.54|451.54|455.57|451.57|455.27|451.27|23
1611594860000|2021-01-25 17:14:20|455.52|451.52|455.31|451.31|455.54|451.54|455.31|451.31|27
1611594870000|2021-01-25 17:14:30|455.37|451.37|454.73|450.73|455.37|451.37|454.7|450.7|31
1611594880000|2021-01-25 17:14:40|454.76|450.76|454.89|450.89|454.91|450.91|454.64|450.64|33
1611594890000|2021-01-25 17:14:50|454.92|450.92|454.69|450.69|454.92|450.92|454.67|450.67|32
1611594900000|2021-01-25 17:15:00|454.71|450.71|455.48|451.48|455.52|451.52|454.71|450.71|30
1611594910000|2021-01-25 17:15:10|455.47|451.47|455.64|451.64|455.64|451.64|455.46|451.46|26
1611594920000|2021-01-25 17:15:20|455.7|451.7|455.72|451.72|455.73|451.73|455.67|451.67|20
1611594930000|2021-01-25 17:15:30|455.71|451.71|455.69|451.69|455.76|451.76|455.6|451.6|22
1611594940000|2021-01-25 17:15:40|455.68|451.68|455.67|451.67|455.68|451.68|455.66|451.66|15
1611594950000|2021-01-25 17:15:50|455.68|451.68|455.68|451.68|455.78|451.78|455.66|451.66|16
1611594960000|2021-01-25 17:16:00|455.69|451.69|456.32|452.32|456.32|452.32|455.69|451.69|23
1611594970000|2021-01-25 17:16:10|456.48|452.48|456.87|452.87|456.87|452.87|456.45|452.45|27
1611594980000|2021-01-25 17:16:20|456.86|452.86|456.99|452.99|457.03|453.03|456.78|452.78|26
1611594990000|2021-01-25 17:16:30|457.03|453.03|456.73|452.73|457.03|453.03|456.67|452.67|30
1611595000000|2021-01-25 17:16:40|456.75|452.75|456.92|452.92|457.01|453.01|456.72|452.72|23
1611595010000|2021-01-25 17:16:50|457.01|453.01|457.2|453.2|457.23|453.23|456.9|452.9|23
1611595020000|2021-01-25 17:17:00|457.03|453.03|457.21|453.21|457.29|453.29|456.97|452.97|24
1611595030000|2021-01-25 17:17:10|457.2|453.2|457.2|453.2|457.22|453.22|457.19|453.19|10
1611595040000|2021-01-25 17:17:20|457.19|453.19|457.39|453.39|457.7|453.7|457.19|453.19|25
1611595050000|2021-01-25 17:17:30|457.38|453.38|457.37|453.37|457.38|453.38|457.37|453.37|2
1611595060000|2021-01-25 17:17:40|457.33|453.33|457.32|453.32|457.49|453.49|457.2|453.2|25
1611595070000|2021-01-25 17:17:50|457.28|453.28|456.96|452.96|457.28|453.28|456.94|452.94|22
1611595080000|2021-01-25 17:18:00|456.95|452.95|456.8|452.8|457.03|453.03|456.8|452.8|17
1611595090000|2021-01-25 17:18:10|456.79|452.79|456.12|452.12|456.82|452.82|455.88|451.88|33
1611595100000|2021-01-25 17:18:20|456.14|452.14|456.12|452.12|456.14|452.14|455.92|451.92|29
1611595110000|2021-01-25 17:18:30|456.13|452.13|456.08|452.08|456.64|452.64|456.08|452.08|29
1611595120000|2021-01-25 17:18:40|456.09|452.09|456.07|452.07|456.38|452.38|456.03|452.03|28
1611595130000|2021-01-25 17:18:50|456.06|452.06|456.02|452.02|456.12|452.12|455.93|451.93|29
1611595140000|2021-01-25 17:19:00|456.04|452.04|456.3|452.3|456.3|452.3|455.8|451.8|28
1611595150000|2021-01-25 17:19:10|456.29|452.29|456.48|452.48|456.48|452.48|456.19|452.19|30
1611595160000|2021-01-25 17:19:20|456.5|452.5|456.65|452.65|456.79|452.79|456.5|452.5|27
1611595170000|2021-01-25 17:19:30|456.63|452.63|456.48|452.48|456.72|452.72|456.48|452.48|32
1611595180000|2021-01-25 17:19:40|456.46|452.46|456.75|452.75|456.77|452.77|456.46|452.46|30
1611595190000|2021-01-25 17:19:50|456.79|452.79|457.19|453.19|457.21|453.21|456.62|452.62|24
1611595200000|2021-01-25 17:20:00|457.18|453.18|457.29|453.29|457.3|453.3|457.14|453.14|17
1611595210000|2021-01-25 17:20:10|457.35|453.35|457.77|453.77|457.89|453.89|457.3|453.3|27
1611595220000|2021-01-25 17:20:20|457.8|453.8|458.2|454.2|458.2|454.2|457.8|453.8|31
1611595230000|2021-01-25 17:20:30|458.21|454.21|458.54|454.54|458.54|454.54|458.21|454.21|23
1611595240000|2021-01-25 17:20:40|458.79|454.79|459.02|455.02|459.04|455.04|458.65|454.65|22
1611595250000|2021-01-25 17:20:50|459.04|455.04|459.1|455.1|459.26|455.26|459.04|455.04|26
1611595260000|2021-01-25 17:21:00|459.11|455.11|459|455|459.11|455.11|458.97|454.97|20
1611595270000|2021-01-25 17:21:10|459.01|455.01|458.69|454.69|459.01|455.01|458.61|454.61|30
1611595280000|2021-01-25 17:21:20|458.7|454.7|458.37|454.37|458.7|454.7|458.36|454.36|21
1611595290000|2021-01-25 17:21:30|458.36|454.36|457.98|453.98|458.37|454.37|457.9|453.9|32
1611595300000|2021-01-25 17:21:40|457.96|453.96|457.6|453.6|457.96|453.96|457.6|453.6|22
1611595310000|2021-01-25 17:21:50|457.61|453.61|456.56|452.56|457.61|453.61|456.56|452.56|31
1611595320000|2021-01-25 17:22:00|456.51|452.51|456.28|452.28|456.52|452.52|456.23|452.23|23
1611595330000|2021-01-25 17:22:10|456.23|452.23|456.41|452.41|456.66|452.66|456.23|452.23|25
1611595340000|2021-01-25 17:22:20|456.42|452.42|456.49|452.49|456.55|452.55|456.41|452.41|22
1611595350000|2021-01-25 17:22:30|456.45|452.45|456.75|452.75|456.76|452.76|456.44|452.44|24
1611595360000|2021-01-25 17:22:40|456.77|452.77|456.7|452.7|456.77|452.77|456.49|452.49|25
1611595370000|2021-01-25 17:22:50|456.78|452.78|456.57|452.57|457.07|453.07|456.57|452.57|24
1611595380000|2021-01-25 17:23:00|456.52|452.52|456.31|452.31|456.53|452.53|456.28|452.28|20
1611595390000|2021-01-25 17:23:10|456.29|452.29|455.97|451.97|456.29|452.29|455.97|451.97|13
1611595400000|2021-01-25 17:23:20|455.98|451.98|455.99|451.99|456.06|452.06|455.93|451.93|27
1611595410000|2021-01-25 17:23:30|456|452|456.07|452.07|456.09|452.09|455.98|451.98|21
1611595420000|2021-01-25 17:23:40|456.08|452.08|455.88|451.88|456.08|452.08|455.71|451.71|21
1611595430000|2021-01-25 17:23:50|455.82|451.82|456.03|452.03|456.04|452.04|455.79|451.79|18
1611595440000|2021-01-25 17:24:00|456.08|452.08|456.03|452.03|456.13|452.13|455.99|451.99|19
1611595450000|2021-01-25 17:24:10|456.02|452.02|456.29|452.29|456.32|452.32|456.01|452.01|22
1611595460000|2021-01-25 17:24:20|456.32|452.32|455.91|451.91|456.33|452.33|455.91|451.91|32
1611595470000|2021-01-25 17:24:30|455.92|451.92|455.84|451.84|455.92|451.92|455.76|451.76|27
1611595480000|2021-01-25 17:24:40|455.8|451.8|455.98|451.98|456.04|452.04|455.8|451.8|28
1611595490000|2021-01-25 17:24:50|455.99|451.99|455.96|451.96|455.99|451.99|455.89|451.89|23
1611595500000|2021-01-25 17:25:00|455.95|451.95|455.84|451.84|455.99|451.99|455.82|451.82|23
1611595510000|2021-01-25 17:25:10|455.83|451.83|455.87|451.87|455.87|451.87|455.76|451.76|24
1611595520000|2021-01-25 17:25:20|455.86|451.86|455.9|451.9|455.9|451.9|455.86|451.86|17
1611595530000|2021-01-25 17:25:30|455.88|451.88|456.21|452.21|456.21|452.21|455.88|451.88|30
1611595540000|2021-01-25 17:25:40|456.17|452.17|456.3|452.3|456.34|452.34|456.17|452.17|22
1611595550000|2021-01-25 17:25:50|456.25|452.25|456.04|452.04|456.28|452.28|456.04|452.04|31
1611595560000|2021-01-25 17:26:00|456.07|452.07|456.14|452.14|456.22|452.22|456.03|452.03|29
1611595570000|2021-01-25 17:26:10|456.16|452.16|456.44|452.44|456.62|452.62|456.16|452.16|29
1611595580000|2021-01-25 17:26:20|456.45|452.45|457.04|453.04|457.07|453.07|456.08|452.08|26
1611595590000|2021-01-25 17:26:30|457.01|453.01|456.78|452.78|457.01|453.01|456.78|452.78|18
1611595600000|2021-01-25 17:26:40|456.76|452.76|456.19|452.19|456.76|452.76|456.19|452.19|29
1611595610000|2021-01-25 17:26:50|456.18|452.18|456.28|452.28|456.28|452.28|456.11|452.11|21
1611595620000|2021-01-25 17:27:00|456.29|452.29|456.11|452.11|456.43|452.43|456.11|452.11|30
1611595630000|2021-01-25 17:27:10|456.12|452.12|456.09|452.09|456.12|452.12|456.03|452.03|21
1611595640000|2021-01-25 17:27:20|456.05|452.05|456.12|452.12|456.15|452.15|455.96|451.96|28
1611595650000|2021-01-25 17:27:30|456.15|452.15|456.2|452.2|456.2|452.2|456.15|452.15|14
1611595660000|2021-01-25 17:27:40|456.21|452.21|456.39|452.39|456.39|452.39|456.21|452.21|14
1611595670000|2021-01-25 17:27:50|456.38|452.38|456.35|452.35|456.46|452.46|456.25|452.25|23
1611595680000|2021-01-25 17:28:00|456.19|452.19|456.24|452.24|456.26|452.26|456.13|452.13|19
1611595690000|2021-01-25 17:28:10|456.23|452.23|456.18|452.18|456.25|452.25|456.13|452.13|17
1611595700000|2021-01-25 17:28:20|456.16|452.16|456.25|452.25|456.26|452.26|456.13|452.13|22
1611595710000|2021-01-25 17:28:30|456.38|452.38|455.99|451.99|456.43|452.43|455.99|451.99|25
1611595720000|2021-01-25 17:28:40|455.95|451.95|455.97|451.97|456.04|452.04|455.95|451.95|17
1611595730000|2021-01-25 17:28:50|455.95|451.95|455.8|451.8|455.95|451.95|455.8|451.8|22
1611595740000|2021-01-25 17:29:00|455.82|451.82|455.81|451.81|455.92|451.92|455.8|451.8|19
1611595750000|2021-01-25 17:29:10|455.69|451.69|455.86|451.86|455.89|451.89|455.56|451.56|26
1611595760000|2021-01-25 17:29:20|455.85|451.85|455.88|451.88|455.94|451.94|455.83|451.83|22
1611595770000|2021-01-25 17:29:30|455.89|451.89|455.87|451.87|455.93|451.93|455.86|451.86|22
1611595780000|2021-01-25 17:29:40|455.88|451.88|455.64|451.64|455.9|451.9|455.64|451.64|20
1611595790000|2021-01-25 17:29:50|455.62|451.62|455.62|451.62|455.69|451.69|455.59|451.59|18
1611595800000|2021-01-25 17:30:00|455.63|451.63|455.57|451.57|455.66|451.66|455.57|451.57|18
1611595810000|2021-01-25 17:30:10|455.56|451.56|455.53|451.53|455.56|451.56|455.53|451.53|17
1611595820000|2021-01-25 17:30:20|455.54|451.54|455.41|451.41|455.54|451.54|455.4|451.4|20
1611595830000|2021-01-25 17:30:30|455.4|451.4|455.3|451.3|455.44|451.44|455.26|451.26|23
1611595840000|2021-01-25 17:30:40|455.29|451.29|454.62|450.62|455.3|451.3|454.52|450.52|25
1611595850000|2021-01-25 17:30:50|454.53|450.53|454.94|450.94|455.04|451.04|454.53|450.53|33
1611595860000|2021-01-25 17:31:00|454.92|450.92|454.57|450.57|454.95|450.95|454.51|450.51|25
1611595870000|2021-01-25 17:31:10|454.58|450.58|454.8|450.8|454.92|450.92|454.58|450.58|27
1611595880000|2021-01-25 17:31:20|454.45|450.45|453.95|449.95|454.49|450.49|453.91|449.91|31
1611595890000|2021-01-25 17:31:30|453.77|449.77|453.72|449.72|453.77|449.77|453.62|449.62|21
1611595900000|2021-01-25 17:31:40|453.73|449.73|453.78|449.78|453.81|449.81|453.73|449.73|27
1611595910000|2021-01-25 17:31:50|453.77|449.77|453.82|449.82|453.86|449.86|453.76|449.76|24
1611595920000|2021-01-25 17:32:00|453.8|449.8|453.87|449.87|454.08|450.08|453.78|449.78|28
1611595930000|2021-01-25 17:32:10|453.85|449.85|454.17|450.17|454.22|450.22|453.81|449.81|29
1611595940000|2021-01-25 17:32:20|454.16|450.16|454.08|450.08|454.28|450.28|454.08|450.08|33
1611595950000|2021-01-25 17:32:30|454.1|450.1|454.24|450.24|454.25|450.25|454.08|450.08|22
1611595960000|2021-01-25 17:32:40|454.22|450.22|454.2|450.2|454.24|450.24|454.12|450.12|29
1611595970000|2021-01-25 17:32:50|454.19|450.19|454.33|450.33|454.37|450.37|454.19|450.19|25
1611595980000|2021-01-25 17:33:00|454.35|450.35|454.38|450.38|454.42|450.42|454.24|450.24|28
1611595990000|2021-01-25 17:33:10|454.39|450.39|454.63|450.63|454.63|450.63|454.39|450.39|24
1611596000000|2021-01-25 17:33:20|454.65|450.65|454.8|450.8|455.03|451.03|454.65|450.65|34
1611596010000|2021-01-25 17:33:30|454.84|450.84|455.3|451.3|455.31|451.31|454.82|450.82|26
1611596020000|2021-01-25 17:33:40|455.31|451.31|455|451|455.33|451.33|454.88|450.88|30
1611596030000|2021-01-25 17:33:50|455.01|451.01|455.24|451.24|455.25|451.25|455.01|451.01|32
1611596040000|2021-01-25 17:34:00|455.22|451.22|455.3|451.3|455.31|451.31|455.22|451.22|17
1611596050000|2021-01-25 17:34:10|455.36|451.36|455.47|451.47|455.48|451.48|455.36|451.36|16
1611596060000|2021-01-25 17:34:20|455.49|451.49|455.26|451.26|455.49|451.49|455.14|451.14|27
1611596070000|2021-01-25 17:34:30|455.25|451.25|455.39|451.39|455.45|451.45|455.25|451.25|21
1611596080000|2021-01-25 17:34:40|455.4|451.4|455.51|451.51|455.52|451.52|455.4|451.4|20
1611596090000|2021-01-25 17:34:50|455.52|451.52|455.41|451.41|455.52|451.52|455.31|451.31|26
1611596100000|2021-01-25 17:35:00|455.4|451.4|455.6|451.6|455.61|451.61|455.38|451.38|16
1611596110000|2021-01-25 17:35:10|455.61|451.61|455.78|451.78|455.8|451.8|455.61|451.61|16
1611596120000|2021-01-25 17:35:20|455.76|451.76|455.49|451.49|455.76|451.76|455.45|451.45|26
1611596130000|2021-01-25 17:35:30|455.48|451.48|455.1|451.1|455.51|451.51|455.1|451.1|23
1611596140000|2021-01-25 17:35:40|455.11|451.11|455.02|451.02|455.11|451.11|454.99|450.99|24
1611596150000|2021-01-25 17:35:50|455.01|451.01|455.06|451.06|455.1|451.1|454.9|450.9|26
1611596160000|2021-01-25 17:36:00|455.08|451.08|454.99|450.99|455.11|451.11|454.95|450.95|27
1611596170000|2021-01-25 17:36:10|454.98|450.98|454.74|450.74|454.98|450.98|454.74|450.74|19
1611596180000|2021-01-25 17:36:20|454.73|450.73|454.84|450.84|454.84|450.84|454.73|450.73|13
1611596190000|2021-01-25 17:36:30|454.83|450.83|454.82|450.82|454.83|450.83|454.68|450.68|20
1611596200000|2021-01-25 17:36:40|454.84|450.84|455.05|451.05|455.07|451.07|454.84|450.84|25
1611596210000|2021-01-25 17:36:50|455.03|451.03|454.8|450.8|455.03|451.03|454.73|450.73|21
1611596220000|2021-01-25 17:37:00|454.79|450.79|454.63|450.63|454.81|450.81|454.61|450.61|16
1611596230000|2021-01-25 17:37:10|454.64|450.64|454.64|450.64|454.71|450.71|454.56|450.56|22
1611596240000|2021-01-25 17:37:20|454.63|450.63|454.77|450.77|454.77|450.77|454.57|450.57|21
1611596250000|2021-01-25 17:37:30|454.78|450.78|454.48|450.48|454.78|450.78|454.45|450.45|25
1611596260000|2021-01-25 17:37:40|454.5|450.5|454.49|450.49|454.53|450.53|454.48|450.48|20
1611596270000|2021-01-25 17:37:50|454.5|450.5|454.62|450.62|454.63|450.63|454.48|450.48|20
1611596280000|2021-01-25 17:38:00|454.61|450.61|454.96|450.96|454.97|450.97|454.61|450.61|23
1611596290000|2021-01-25 17:38:10|454.91|450.91|455.15|451.15|455.18|451.18|454.91|450.91|20
1611596300000|2021-01-25 17:38:20|455.14|451.14|455.13|451.13|455.15|451.15|455|451|25
1611596310000|2021-01-25 17:38:30|455.08|451.08|455.34|451.34|455.36|451.36|455.08|451.08|17
1611596320000|2021-01-25 17:38:40|455.35|451.35|455.38|451.38|455.38|451.38|455.33|451.33|9
1611596330000|2021-01-25 17:38:50|455.39|451.39|455.16|451.16|455.46|451.46|455.16|451.16|16
1611596340000|2021-01-25 17:39:00|455.15|451.15|454.88|450.88|455.15|451.15|454.88|450.88|24
1611596350000|2021-01-25 17:39:10|454.87|450.87|454.62|450.62|454.88|450.88|454.6|450.6|27
1611596360000|2021-01-25 17:39:20|454.61|450.61|454.48|450.48|454.63|450.63|454.48|450.48|16
1611596370000|2021-01-25 17:39:30|454.51|450.51|454.02|450.02|454.51|450.51|453.8|449.8|27
1611596380000|2021-01-25 17:39:40|454.03|450.03|453.92|449.92|454.19|450.19|453.9|449.9|23
1611596390000|2021-01-25 17:39:50|453.91|449.91|453.91|449.91|453.94|449.94|453.89|449.89|22
1611596400000|2021-01-25 17:40:00|453.92|449.92|454.34|450.34|454.44|450.44|453.92|449.92|32
1611596410000|2021-01-25 17:40:10|454.3|450.3|454.34|450.34|454.43|450.43|454.3|450.3|28
1611596420000|2021-01-25 17:40:20|454.35|450.35|454.44|450.44|454.47|450.47|454.34|450.34|18
1611596430000|2021-01-25 17:40:30|454.46|450.46|454.56|450.56|454.56|450.56|454.46|450.46|8
1611596440000|2021-01-25 17:40:40|454.53|450.53|454.62|450.62|454.68|450.68|454.39|450.39|24
1611596450000|2021-01-25 17:40:50|454.57|450.57|454.64|450.64|454.64|450.64|454.38|450.38|20
1611596460000|2021-01-25 17:41:00|454.65|450.65|454.83|450.83|454.83|450.83|454.62|450.62|15
1611596470000|2021-01-25 17:41:10|454.84|450.84|454.96|450.96|455.04|451.04|454.83|450.83|24
1611596480000|2021-01-25 17:41:20|454.97|450.97|454.97|450.97|455.05|451.05|454.95|450.95|18
1611596490000|2021-01-25 17:41:30|454.98|450.98|454.97|450.97|455.01|451.01|454.94|450.94|15
1611596500000|2021-01-25 17:41:40|454.98|450.98|454.94|450.94|454.98|450.98|454.84|450.84|23
1611596510000|2021-01-25 17:41:50|455.23|451.23|455.1|451.1|455.24|451.24|455.07|451.07|17
1611596520000|2021-01-25 17:42:00|455.09|451.09|454.85|450.85|455.1|451.1|454.85|450.85|21
1611596530000|2021-01-25 17:42:10|454.84|450.84|454.56|450.56|454.85|450.85|454.54|450.54|25
1611596540000|2021-01-25 17:42:20|454.55|450.55|454.52|450.52|454.57|450.57|454.44|450.44|17
1611596550000|2021-01-25 17:42:30|454.53|450.53|454.46|450.46|454.65|450.65|454.45|450.45|22
1611596560000|2021-01-25 17:42:40|454.5|450.5|454.28|450.28|454.52|450.52|454.28|450.28|22
1611596570000|2021-01-25 17:42:50|454.29|450.29|454.43|450.43|454.46|450.46|454.29|450.29|24
1611596580000|2021-01-25 17:43:00|454.41|450.41|454.58|450.58|454.58|450.58|454.33|450.33|21
1611596590000|2021-01-25 17:43:10|454.59|450.59|454.57|450.57|454.61|450.61|454.54|450.54|12
1611596600000|2021-01-25 17:43:20|454.55|450.55|454.57|450.57|454.57|450.57|454.55|450.55|2
1611596610000|2021-01-25 17:43:30|454.55|450.55|454.55|450.55|454.59|450.59|454.42|450.42|28
1611596620000|2021-01-25 17:43:40|454.52|450.52|454.52|450.52|454.59|450.59|454.45|450.45|21
1611596630000|2021-01-25 17:43:50|454.53|450.53|454.51|450.51|454.54|450.54|454.45|450.45|18
1611596640000|2021-01-25 17:44:00|454.5|450.5|454.56|450.56|454.56|450.56|454.5|450.5|11
1611596650000|2021-01-25 17:44:10|454.54|450.54|454.58|450.58|454.58|450.58|454.51|450.51|11
1611596660000|2021-01-25 17:44:20|454.57|450.57|454.59|450.59|454.6|450.6|454.49|450.49|13
1611596670000|2021-01-25 17:44:30|454.6|450.6|454.31|450.31|454.64|450.64|454.28|450.28|24
1611596680000|2021-01-25 17:44:40|454.32|450.32|454.27|450.27|454.32|450.32|454.27|450.27|8
1611596690000|2021-01-25 17:44:50|454.26|450.26|454.28|450.28|454.29|450.29|454.23|450.23|26
1611596700000|2021-01-25 17:45:00|454.27|450.27|454.56|450.56|454.56|450.56|454.27|450.27|21
1611596710000|2021-01-25 17:45:10|454.54|450.54|454.41|450.41|454.54|450.54|454.37|450.37|20
1611596720000|2021-01-25 17:45:20|454.38|450.38|454.39|450.39|454.41|450.41|454.36|450.36|15
1611596730000|2021-01-25 17:45:30|454.34|450.34|454.19|450.19|454.34|450.34|454.16|450.16|27
1611596740000|2021-01-25 17:45:40|454.18|450.18|454.16|450.16|454.19|450.19|454.14|450.14|15
1611596750000|2021-01-25 17:45:50|454.17|450.17|454.31|450.31|454.31|450.31|454.16|450.16|26
1611596760000|2021-01-25 17:46:00|454.3|450.3|454.23|450.23|454.31|450.31|454.17|450.17|21
1611596770000|2021-01-25 17:46:10|454.24|450.24|454.22|450.22|454.31|450.31|454.21|450.21|22
1611596780000|2021-01-25 17:46:20|454.23|450.23|454.27|450.27|454.3|450.3|454.22|450.22|14
1611596790000|2021-01-25 17:46:30|454.28|450.28|454.29|450.29|454.29|450.29|454.26|450.26|21
1611596800000|2021-01-25 17:46:40|454.37|450.37|454.24|450.24|454.37|450.37|454.17|450.17|19
1611596810000|2021-01-25 17:46:50|454.25|450.25|454.22|450.22|454.35|450.35|454.17|450.17|17
1611596820000|2021-01-25 17:47:00|454.21|450.21|454.28|450.28|454.37|450.37|454.17|450.17|24
1611596830000|2021-01-25 17:47:10|454.29|450.29|454.39|450.39|454.43|450.43|454.27|450.27|19
1611596840000|2021-01-25 17:47:20|454.37|450.37|454.29|450.29|454.45|450.45|454.27|450.27|19
1611596850000|2021-01-25 17:47:30|454.27|450.27|454.16|450.16|454.27|450.27|454.11|450.11|23
1611596860000|2021-01-25 17:47:40|454.17|450.17|454.08|450.08|454.19|450.19|454.08|450.08|22
1611596870000|2021-01-25 17:47:50|454.07|450.07|454|450|454.08|450.08|454|450|12
1611596880000|2021-01-25 17:48:00|453.96|449.96|453.81|449.81|453.96|449.96|453.8|449.8|20
1611596890000|2021-01-25 17:48:10|453.8|449.8|453.73|449.73|453.85|449.85|453.73|449.73|17
1611596900000|2021-01-25 17:48:20|453.74|449.74|453.58|449.58|453.76|449.76|453.57|449.57|14
1611596910000|2021-01-25 17:48:30|453.57|449.57|453.34|449.34|453.58|449.58|453.34|449.34|12
1611596920000|2021-01-25 17:48:40|453.36|449.36|453.38|449.38|453.43|449.43|453.35|449.35|12
1611596930000|2021-01-25 17:48:50|453.4|449.4|453.59|449.59|453.74|449.74|453.4|449.4|24
1611596940000|2021-01-25 17:49:00|453.58|449.58|453.95|449.95|453.95|449.95|453.58|449.58|23
1611596950000|2021-01-25 17:49:10|453.93|449.93|454.43|450.43|454.51|450.51|453.93|449.93|31
1611596960000|2021-01-25 17:49:20|454.45|450.45|454.7|450.7|454.71|450.71|454.45|450.45|19
1611596970000|2021-01-25 17:49:30|454.66|450.66|454.54|450.54|454.66|450.66|454.49|450.49|30
1611596980000|2021-01-25 17:49:40|454.53|450.53|454.5|450.5|454.6|450.6|454.46|450.46|29
1611596990000|2021-01-25 17:49:50|454.49|450.49|454.51|450.51|454.51|450.51|454.36|450.36|18
1611597000000|2021-01-25 17:50:00|454.48|450.48|454.56|450.56|454.57|450.57|454.48|450.48|18
1611597010000|2021-01-25 17:50:10|454.6|450.6|454.62|450.62|454.65|450.65|454.6|450.6|18
1611597020000|2021-01-25 17:50:20|454.63|450.63|454.65|450.65|454.65|450.65|454.6|450.6|9
1611597030000|2021-01-25 17:50:30|454.59|450.59|454.61|450.61|454.61|450.61|454.57|450.57|20
1611597040000|2021-01-25 17:50:40|454.59|450.59|454.64|450.64|454.82|450.82|454.59|450.59|29
1611597050000|2021-01-25 17:50:50|454.67|450.67|454.4|450.4|454.69|450.69|454.4|450.4|25
1611597060000|2021-01-25 17:51:00|454.45|450.45|454.25|450.25|454.57|450.57|454.23|450.23|27
1611597070000|2021-01-25 17:51:10|454.26|450.26|454.21|450.21|454.27|450.27|454.16|450.16|20
1611597080000|2021-01-25 17:51:20|454.2|450.2|453.97|449.97|454.2|450.2|453.95|449.95|24
1611597090000|2021-01-25 17:51:30|453.98|449.98|453.92|449.92|453.98|449.98|453.92|449.92|13
1611597100000|2021-01-25 17:51:40|453.91|449.91|453.9|449.9|453.91|449.91|453.89|449.89|10
1611597110000|2021-01-25 17:51:50|453.82|449.82|453.83|449.83|453.84|449.84|453.77|449.77|15
1611597120000|2021-01-25 17:52:00|453.85|449.85|453.94|449.94|454.09|450.09|453.82|449.82|26
1611597130000|2021-01-25 17:52:10|453.95|449.95|454.13|450.13|454.2|450.2|453.94|449.94|25
1611597140000|2021-01-25 17:52:20|454.17|450.17|454.64|450.64|454.64|450.64|454.15|450.15|19
1611597150000|2021-01-25 17:52:30|454.61|450.61|454.47|450.47|454.61|450.61|454.45|450.45|29
1611597160000|2021-01-25 17:52:40|454.48|450.48|454.83|450.83|454.88|450.88|454.47|450.47|21
1611597170000|2021-01-25 17:52:50|454.81|450.81|454.72|450.72|454.91|450.91|454.66|450.66|20
1611597180000|2021-01-25 17:53:00|454.73|450.73|454.85|450.85|454.99|450.99|454.73|450.73|29
1611597190000|2021-01-25 17:53:10|454.84|450.84|454.78|450.78|454.84|450.84|454.74|450.74|23
1611597200000|2021-01-25 17:53:20|454.76|450.76|454.75|450.75|454.8|450.8|454.58|450.58|28
1611597210000|2021-01-25 17:53:30|454.74|450.74|454.44|450.44|454.76|450.76|454.44|450.44|18
1611597220000|2021-01-25 17:53:40|454.41|450.41|454.56|450.56|454.57|450.57|454.37|450.37|22
1611597230000|2021-01-25 17:53:50|454.54|450.54|454.35|450.35|454.54|450.54|454.35|450.35|3
1611597240000|2021-01-25 17:54:00|454.34|450.34|454.34|450.34|454.36|450.36|454.3|450.3|16
1611597250000|2021-01-25 17:54:10|454.33|450.33|454.3|450.3|454.36|450.36|454.3|450.3|11
1611597260000|2021-01-25 17:54:20|454.29|450.29|454.08|450.08|454.3|450.3|454.05|450.05|21
1611597270000|2021-01-25 17:54:30|454.06|450.06|453.95|449.95|454.07|450.07|453.89|449.89|16
1611597280000|2021-01-25 17:54:40|453.93|449.93|453.73|449.73|453.93|449.93|453.69|449.69|20
1611597290000|2021-01-25 17:54:50|453.82|449.82|453.43|449.43|453.82|449.82|453.43|449.43|7
1611597300000|2021-01-25 17:55:00|453.4|449.4|453.06|449.06|453.41|449.41|453.05|449.05|15
1611597310000|2021-01-25 17:55:10|453.02|449.02|452.58|448.58|453.05|449.05|452.57|448.57|23
1611597320000|2021-01-25 17:55:20|452.57|448.57|452.5|448.5|452.63|448.63|452.36|448.36|21
1611597330000|2021-01-25 17:55:30|452.47|448.47|452.43|448.43|452.51|448.51|452.42|448.42|14
1611597340000|2021-01-25 17:55:40|452.44|448.44|452.69|448.69|452.7|448.7|452.39|448.39|20
1611597350000|2021-01-25 17:55:50|452.66|448.66|452.65|448.65|452.81|448.81|452.63|448.63|27
1611597360000|2021-01-25 17:56:00|452.61|448.61|452.72|448.72|452.75|448.75|452.61|448.61|28
1611597370000|2021-01-25 17:56:10|452.71|448.71|452.58|448.58|452.78|448.78|452.57|448.57|19
1611597380000|2021-01-25 17:56:20|452.57|448.57|452.67|448.67|452.74|448.74|452.57|448.57|20
1611597390000|2021-01-25 17:56:30|452.68|448.68|452.86|448.86|452.88|448.88|452.66|448.66|25
1611597400000|2021-01-25 17:56:40|452.87|448.87|452.88|448.88|452.91|448.91|452.83|448.83|19
1611597410000|2021-01-25 17:56:50|452.87|448.87|453.53|449.53|453.53|449.53|452.86|448.86|21
1611597420000|2021-01-25 17:57:00|453.46|449.46|453.96|449.96|454|450|453.46|449.46|29
1611597430000|2021-01-25 17:57:10|454.01|450.01|454.18|450.18|454.25|450.25|454.01|450.01|21
1611597440000|2021-01-25 17:57:20|454.21|450.21|454.24|450.24|454.24|450.24|454.19|450.19|22
1611597450000|2021-01-25 17:57:30|454.23|450.23|454.23|450.23|454.24|450.24|454.18|450.18|24
1611597460000|2021-01-25 17:57:40|454.21|450.21|453.92|449.92|454.21|450.21|453.87|449.87|23
1611597470000|2021-01-25 17:57:50|453.9|449.9|453.83|449.83|453.92|449.92|453.79|449.79|26
1611597480000|2021-01-25 17:58:00|453.82|449.82|453.68|449.68|453.85|449.85|453.65|449.65|19
1611597490000|2021-01-25 17:58:10|453.69|449.69|453.45|449.45|453.71|449.71|453.4|449.4|26
1611597500000|2021-01-25 17:58:20|453.43|449.43|453.45|449.45|453.52|449.52|453.42|449.42|13
1611597510000|2021-01-25 17:58:30|453.44|449.44|453.61|449.61|453.68|449.68|453.44|449.44|25
1611597520000|2021-01-25 17:58:40|453.62|449.62|453.57|449.57|453.62|449.62|453.57|449.57|18
1611597530000|2021-01-25 17:58:50|453.56|449.56|453.48|449.48|453.57|449.57|453.48|449.48|15
1611597540000|2021-01-25 17:59:00|453.47|449.47|453.19|449.19|453.47|449.47|453.13|449.13|25
1611597550000|2021-01-25 17:59:10|453.22|449.22|452.76|448.76|453.27|449.27|452.74|448.74|29
1611597560000|2021-01-25 17:59:20|452.77|448.77|452.8|448.8|452.94|448.94|452.77|448.77|22
1611597570000|2021-01-25 17:59:30|452.81|448.81|453.24|449.24|453.24|449.24|452.81|448.81|21
1611597580000|2021-01-25 17:59:40|453.29|449.29|453.43|449.43|453.49|449.49|453.26|449.26|23
1611597590000|2021-01-25 17:59:50|453.45|449.45|453.39|449.39|453.45|449.45|453.33|449.33|22
1611597600000|2021-01-25 18:00:00|453.4|449.4|453.3|449.3|453.4|449.4|453.27|449.27|25
1611597610000|2021-01-25 18:00:10|453.31|449.31|453.04|449.04|453.32|449.32|452.92|448.92|30
1611597620000|2021-01-25 18:00:20|453.07|449.07|453.03|449.03|453.08|449.08|453.01|449.01|25
1611597630000|2021-01-25 18:00:30|453.05|449.05|453.1|449.1|453.15|449.15|453.01|449.01|31
1611597640000|2021-01-25 18:00:40|453.13|449.13|453.12|449.12|453.15|449.15|453.1|449.1|18
1611597650000|2021-01-25 18:00:50|453.13|449.13|453.1|449.1|453.15|449.15|453.07|449.07|18
1611597660000|2021-01-25 18:01:00|453.09|449.09|452.8|448.8|453.14|449.14|452.8|448.8|24
1611597670000|2021-01-25 18:01:10|452.79|448.79|452.37|448.37|452.79|448.79|452.32|448.32|25
1611597680000|2021-01-25 18:01:20|452.39|448.39|452.29|448.29|452.47|448.47|452.29|448.29|19
1611597690000|2021-01-25 18:01:30|452.21|448.21|452.15|448.15|452.21|448.21|452.15|448.15|18
1611597700000|2021-01-25 18:01:40|452.19|448.19|452.03|448.03|452.19|448.19|451.87|447.87|21
1611597710000|2021-01-25 18:01:50|452.02|448.02|451.93|447.93|452.05|448.05|451.91|447.91|22
1611597720000|2021-01-25 18:02:00|451.92|447.92|452.02|448.02|452.04|448.04|451.92|447.92|17
1611597730000|2021-01-25 18:02:10|452.03|448.03|452.08|448.08|452.1|448.1|452|448|19
1611597740000|2021-01-25 18:02:20|452.09|448.09|452.09|448.09|452.09|448.09|452.09|448.09|1
1611597750000|2021-01-25 18:02:30|452.1|448.1|452.48|448.48|452.48|448.48|452.09|448.09|22
1611597760000|2021-01-25 18:02:40|452.47|448.47|452.8|448.8|452.83|448.83|452.47|448.47|27
1611597770000|2021-01-25 18:02:50|452.81|448.81|452.87|448.87|453.01|449.01|452.76|448.76|27
1611597780000|2021-01-25 18:03:00|452.78|448.78|453.05|449.05|453.05|449.05|452.78|448.78|19
1611597790000|2021-01-25 18:03:10|453.12|449.12|453.24|449.24|453.33|449.33|452.94|448.94|27
1611597800000|2021-01-25 18:03:20|453.25|449.25|453.82|449.82|453.87|449.87|453.08|449.08|29
1611597810000|2021-01-25 18:03:30|453.91|449.91|453.96|449.96|454.07|450.07|453.91|449.91|23
1611597820000|2021-01-25 18:03:40|453.97|449.97|454.14|450.14|454.14|450.14|453.96|449.96|26
1611597830000|2021-01-25 18:03:50|454.13|450.13|454.09|450.09|454.13|450.13|454.05|450.05|17
1611597840000|2021-01-25 18:04:00|454.1|450.1|454.17|450.17|454.17|450.17|454.1|450.1|11
1611597850000|2021-01-25 18:04:10|454.21|450.21|454.37|450.37|454.44|450.44|454.2|450.2|23
1611597860000|2021-01-25 18:04:20|454.35|450.35|454.4|450.4|454.42|450.42|454.12|450.12|29
1611597870000|2021-01-25 18:04:30|454.41|450.41|454.33|450.33|454.46|450.46|454.24|450.24|19
1611597880000|2021-01-25 18:04:40|454.34|450.34|454.41|450.41|454.41|450.41|454.27|450.27|26
1611597890000|2021-01-25 18:04:50|454.44|450.44|454.4|450.4|454.44|450.44|454.4|450.4|14
1611597900000|2021-01-25 18:05:00|454.39|450.39|454.23|450.23|454.4|450.4|454.21|450.21|21
1611597910000|2021-01-25 18:05:10|454.22|450.22|454.33|450.33|454.35|450.35|454.22|450.22|19
1611597920000|2021-01-25 18:05:20|454.31|450.31|454.26|450.26|454.34|450.34|454.26|450.26|13
1611597930000|2021-01-25 18:05:30|454.15|450.15|454.15|450.15|454.15|450.15|454.09|450.09|18
1611597940000|2021-01-25 18:05:40|454.14|450.14|454.14|450.14|454.19|450.19|454.13|450.13|14
1611597950000|2021-01-25 18:05:50|454.1|450.1|454.24|450.24|454.31|450.31|454.1|450.1|16
1611597960000|2021-01-25 18:06:00|454.29|450.29|453.75|449.75|454.29|450.29|453.73|449.73|23
1611597970000|2021-01-25 18:06:10|453.76|449.76|453.63|449.63|453.76|449.76|453.63|449.63|12
1611597980000|2021-01-25 18:06:20|453.65|449.65|453.67|449.67|453.73|449.73|453.64|449.64|29
1611597990000|2021-01-25 18:06:30|453.66|449.66|453.77|449.77|453.77|449.77|453.65|449.65|19
1611598000000|2021-01-25 18:06:40|453.76|449.76|453.54|449.54|453.77|449.77|453.53|449.53|21
1611598010000|2021-01-25 18:06:50|453.55|449.55|453.59|449.59|453.59|449.59|453.53|449.53|20
1611598020000|2021-01-25 18:07:00|453.63|449.63|453.53|449.53|453.67|449.67|453.46|449.46|21
1611598030000|2021-01-25 18:07:10|453.51|449.51|453.47|449.47|453.53|449.53|453.47|449.47|19
1611598040000|2021-01-25 18:07:20|453.46|449.46|453.44|449.44|453.5|449.5|453.41|449.41|21
1611598050000|2021-01-25 18:07:30|453.48|449.48|453.43|449.43|453.49|449.49|453.43|449.43|18
1611598060000|2021-01-25 18:07:40|453.44|449.44|453.27|449.27|453.47|449.47|453.15|449.15|17
1611598070000|2021-01-25 18:07:50|453.18|449.18|452.96|448.96|453.21|449.21|452.96|448.96|14
1611598080000|2021-01-25 18:08:00|453.02|449.02|452.86|448.86|453.03|449.03|452.86|448.86|14
1611598090000|2021-01-25 18:08:10|452.84|448.84|452.37|448.37|452.84|448.84|452.31|448.31|19
1611598100000|2021-01-25 18:08:20|452.36|448.36|452.32|448.32|452.36|448.36|452.32|448.32|5
1611598110000|2021-01-25 18:08:30|452.33|448.33|452.4|448.4|452.43|448.43|452.32|448.32|12
1611598120000|2021-01-25 18:08:40|452.39|448.39|452.38|448.38|452.39|448.39|452.37|448.37|11
1611598130000|2021-01-25 18:08:50|452.36|448.36|452.37|448.37|452.39|448.39|452.34|448.34|14
1611598140000|2021-01-25 18:09:00|452.22|448.22|452.18|448.18|452.22|448.22|452.18|448.18|10
1611598150000|2021-01-25 18:09:10|452.2|448.2|452.31|448.31|452.33|448.33|452.18|448.18|16
1611598160000|2021-01-25 18:09:20|452.33|448.33|452.5|448.5|452.58|448.58|452.33|448.33|25
1611598170000|2021-01-25 18:09:30|452.51|448.51|452.6|448.6|452.6|448.6|452.49|448.49|20
1611598180000|2021-01-25 18:09:40|452.59|448.59|452.5|448.5|452.59|448.59|452.45|448.45|23
1611598190000|2021-01-25 18:09:50|452.46|448.46|452.61|448.61|452.61|448.61|452.46|448.46|17
1611598200000|2021-01-25 18:10:00|452.59|448.59|452.45|448.45|452.6|448.6|452.43|448.43|22
1611598210000|2021-01-25 18:10:10|452.47|448.47|452.3|448.3|452.54|448.54|452.29|448.29|27
1611598220000|2021-01-25 18:10:20|452.29|448.29|452.51|448.51|452.51|448.51|452.29|448.29|25
1611598230000|2021-01-25 18:10:30|452.52|448.52|452.6|448.6|452.61|448.61|452.52|448.52|19
1611598240000|2021-01-25 18:10:40|452.59|448.59|452.68|448.68|452.73|448.73|452.59|448.59|22
1611598250000|2021-01-25 18:10:50|452.63|448.63|452.54|448.54|452.74|448.74|452.51|448.51|28
1611598260000|2021-01-25 18:11:00|452.49|448.49|452.53|448.53|452.56|448.56|452.35|448.35|28
1611598270000|2021-01-25 18:11:10|452.54|448.54|452.49|448.49|452.55|448.55|452.45|448.45|23
1611598280000|2021-01-25 18:11:20|452.5|448.5|452.5|448.5|452.5|448.5|452.46|448.46|21
1611598290000|2021-01-25 18:11:30|452.47|448.47|452.52|448.52|452.6|448.6|452.47|448.47|24
1611598300000|2021-01-25 18:11:40|452.51|448.51|452.6|448.6|452.61|448.61|452.51|448.51|21
1611598310000|2021-01-25 18:11:50|452.59|448.59|452.56|448.56|452.71|448.71|452.56|448.56|25
1611598320000|2021-01-25 18:12:00|452.55|448.55|452.55|448.55|452.56|448.56|452.55|448.55|13
1611598330000|2021-01-25 18:12:10|452.56|448.56|452.45|448.45|452.65|448.65|452.45|448.45|19
1611598340000|2021-01-25 18:12:20|452.41|448.41|452.22|448.22|452.44|448.44|452.2|448.2|22
1611598350000|2021-01-25 18:12:30|452.28|448.28|452.33|448.33|452.45|448.45|452.28|448.28|20
1611598360000|2021-01-25 18:12:40|452.36|448.36|452.35|448.35|452.42|448.42|452.33|448.33|17
1611598370000|2021-01-25 18:12:50|452.38|448.38|453.09|449.09|453.09|449.09|452.35|448.35|21
1611598380000|2021-01-25 18:13:00|453.07|449.07|452.67|448.67|453.07|449.07|452.67|448.67|24
1611598390000|2021-01-25 18:13:10|452.68|448.68|453.2|449.2|453.2|449.2|452.62|448.62|16
1611598400000|2021-01-25 18:13:20|453.27|449.27|452.98|448.98|453.3|449.3|452.98|448.98|4
1611598410000|2021-01-25 18:13:30|453.21|449.21|453.34|449.34|453.34|449.34|453.21|449.21|2
1611598420000|2021-01-25 18:13:40|453.33|449.33|453.59|449.59|453.59|449.59|453.33|449.33|9
1611598430000|2021-01-25 18:13:50|453.58|449.58|453.63|449.63|453.68|449.68|453.58|449.58|18
1611598440000|2021-01-25 18:14:00|453.64|449.64|453.62|449.62|453.79|449.79|453.62|449.62|21
1611598450000|2021-01-25 18:14:10|453.57|449.57|453.35|449.35|453.57|449.57|453.35|449.35|25
1611598460000|2021-01-25 18:14:20|453.36|449.36|453.23|449.23|453.38|449.38|453.23|449.23|17
1611598470000|2021-01-25 18:14:30|453.21|449.21|452.87|448.87|453.21|449.21|452.87|448.87|27
1611598480000|2021-01-25 18:14:40|452.89|448.89|452.83|448.83|452.95|448.95|452.81|448.81|18
1611598490000|2021-01-25 18:14:50|452.84|448.84|452.66|448.66|452.84|448.84|452.54|448.54|27
1611598500000|2021-01-25 18:15:00|452.67|448.67|452.61|448.61|452.67|448.67|452.58|448.58|20
1611598510000|2021-01-25 18:15:10|452.58|448.58|452.54|448.54|452.61|448.61|452.54|448.54|19
1611598520000|2021-01-25 18:15:20|452.53|448.53|452.59|448.59|452.59|448.59|452.52|448.52|7
1611598530000|2021-01-25 18:15:30|452.62|448.62|452.61|448.61|452.68|448.68|452.6|448.6|14
1611598540000|2021-01-25 18:15:40|452.62|448.62|452.75|448.75|452.75|448.75|452.62|448.62|14
1611598550000|2021-01-25 18:15:50|452.83|448.83|453.32|449.32|453.32|449.32|452.83|448.83|19
1611598560000|2021-01-25 18:16:00|453.35|449.35|453.33|449.33|453.4|449.4|453.24|449.24|30
1611598570000|2021-01-25 18:16:10|453.31|449.31|453.35|449.35|453.38|449.38|453.28|449.28|28
1611598580000|2021-01-25 18:16:20|453.37|449.37|453.07|449.07|453.4|449.4|453.04|449.04|26
1611598590000|2021-01-25 18:16:30|453.06|449.06|452.94|448.94|453.14|449.14|452.9|448.9|25
1611598600000|2021-01-25 18:16:40|452.95|448.95|453.17|449.17|453.17|449.17|452.91|448.91|21
1611598610000|2021-01-25 18:16:50|453.15|449.15|453.02|449.02|453.15|449.15|452.98|448.98|24
1611598620000|2021-01-25 18:17:00|453.03|449.03|453.1|449.1|453.13|449.13|452.99|448.99|23
1611598630000|2021-01-25 18:17:10|453.09|449.09|452.99|448.99|453.1|449.1|452.97|448.97|16
1611598640000|2021-01-25 18:17:20|452.98|448.98|453.06|449.06|453.07|449.07|452.97|448.97|27
1611598650000|2021-01-25 18:17:30|453.03|449.03|453.01|449.01|453.07|449.07|453.01|449.01|20
1611598660000|2021-01-25 18:17:40|453|449|452.98|448.98|453.02|449.02|452.97|448.97|17
1611598670000|2021-01-25 18:17:50|452.97|448.97|453|449|453.05|449.05|452.96|448.96|17
1611598680000|2021-01-25 18:18:00|453.01|449.01|453.1|449.1|453.19|449.19|452.98|448.98|21
1611598690000|2021-01-25 18:18:10|453.11|449.11|453.07|449.07|453.14|449.14|453.06|449.06|17
1611598700000|2021-01-25 18:18:20|453.09|449.09|453.31|449.31|453.32|449.32|453.09|449.09|21
1611598710000|2021-01-25 18:18:30|453.33|449.33|453.48|449.48|453.57|449.57|453.33|449.33|31
1611598720000|2021-01-25 18:18:40|453.52|449.52|453.27|449.27|453.56|449.56|453.27|449.27|32
1611598730000|2021-01-25 18:18:50|453.28|449.28|453.19|449.19|453.28|449.28|453.16|449.16|27
1611598740000|2021-01-25 18:19:00|453.18|449.18|453.26|449.26|453.27|449.27|453.18|449.18|22
1611598750000|2021-01-25 18:19:10|453.27|449.27|453.29|449.29|453.35|449.35|453.27|449.27|19
1611598760000|2021-01-25 18:19:20|453.28|449.28|453.27|449.27|453.3|449.3|453.25|449.25|14
1611598770000|2021-01-25 18:19:30|453.28|449.28|453.28|449.28|453.32|449.32|453.26|449.26|10
1611598780000|2021-01-25 18:19:40|453.27|449.27|453.25|449.25|453.29|449.29|453.21|449.21|19
1611598790000|2021-01-25 18:19:50|453.24|449.24|453.29|449.29|453.29|449.29|453.23|449.23|17
1611598800000|2021-01-25 18:20:00|453.28|449.28|453.3|449.3|453.32|449.32|453.26|449.26|18
1611598810000|2021-01-25 18:20:10|453.31|449.31|453.34|449.34|453.35|449.35|453.27|449.27|26
1611598820000|2021-01-25 18:20:20|453.36|449.36|453.32|449.32|453.37|449.37|453.31|449.31|11
1611598830000|2021-01-25 18:20:30|453.33|449.33|453.38|449.38|453.39|449.39|453.28|449.28|17
1611598840000|2021-01-25 18:20:40|453.4|449.4|453.17|449.17|453.4|449.4|453.1|449.1|29
1611598850000|2021-01-25 18:20:50|453.18|449.18|453.11|449.11|453.2|449.2|453.1|449.1|31
1611598860000|2021-01-25 18:21:00|453.12|449.12|452.88|448.88|453.12|449.12|452.82|448.82|23
1611598870000|2021-01-25 18:21:10|452.92|448.92|452.84|448.84|452.93|448.93|452.81|448.81|17
1611598880000|2021-01-25 18:21:20|452.87|448.87|452.79|448.79|452.87|448.87|452.79|448.79|11
1611598890000|2021-01-25 18:21:30|452.8|448.8|452.74|448.74|452.8|448.8|452.74|448.74|9
1611598900000|2021-01-25 18:21:40|452.73|448.73|452.6|448.6|452.73|448.73|452.59|448.59|13
1611598910000|2021-01-25 18:21:50|452.57|448.57|452.76|448.76|452.76|448.76|452.47|448.47|19
1611598920000|2021-01-25 18:22:00|452.75|448.75|452.7|448.7|452.76|448.76|452.69|448.69|22
1611598930000|2021-01-25 18:22:10|452.69|448.69|452.91|448.91|452.91|448.91|452.68|448.68|22
1611598940000|2021-01-25 18:22:20|452.92|448.92|453.02|449.02|453.03|449.03|452.82|448.82|25
1611598950000|2021-01-25 18:22:30|453.01|449.01|453.04|449.04|453.08|449.08|453.01|449.01|19
1611598960000|2021-01-25 18:22:40|453.08|449.08|453.1|449.1|453.13|449.13|453.04|449.04|24
1611598970000|2021-01-25 18:22:50|453.11|449.11|453.08|449.08|453.11|449.11|453.07|449.07|12
1611598980000|2021-01-25 18:23:00|453.1|449.1|453.09|449.09|453.11|449.11|453.09|449.09|14
1611598990000|2021-01-25 18:23:10|453.1|449.1|453.07|449.07|453.11|449.11|453.06|449.06|10
1611599000000|2021-01-25 18:23:20|453.06|449.06|452.91|448.91|453.07|449.07|452.89|448.89|10
1611599010000|2021-01-25 18:23:30|452.92|448.92|452.92|448.92|452.93|448.93|452.91|448.91|11
1611599020000|2021-01-25 18:23:40|452.91|448.91|452.9|448.9|452.94|448.94|452.9|448.9|14
1611599030000|2021-01-25 18:23:50|452.82|448.82|452.7|448.7|452.84|448.84|452.56|448.56|24
1611599040000|2021-01-25 18:24:00|452.69|448.69|452.65|448.65|452.69|448.69|452.65|448.65|16
1611599050000|2021-01-25 18:24:10|452.67|448.67|452.66|448.66|452.69|448.69|452.65|448.65|13
1611599060000|2021-01-25 18:24:20|452.67|448.67|452.65|448.65|452.67|448.67|452.61|448.61|26
1611599070000|2021-01-25 18:24:30|452.64|448.64|452.64|448.64|452.65|448.65|452.62|448.62|23
1611599080000|2021-01-25 18:24:40|452.65|448.65|452.63|448.63|452.7|448.7|452.62|448.62|20
1611599090000|2021-01-25 18:24:50|452.64|448.64|452.63|448.63|452.64|448.64|452.61|448.61|18
1611599100000|2021-01-25 18:25:00|452.66|448.66|452.91|448.91|452.99|448.99|452.63|448.63|28
1611599110000|2021-01-25 18:25:10|452.96|448.96|452.96|448.96|452.98|448.98|452.86|448.86|26
1611599120000|2021-01-25 18:25:20|452.95|448.95|453.04|449.04|453.08|449.08|452.85|448.85|22
1611599130000|2021-01-25 18:25:30|452.96|448.96|452.82|448.82|453.07|449.07|452.8|448.8|24
1611599140000|2021-01-25 18:25:40|452.8|448.8|452.75|448.75|452.8|448.8|452.74|448.74|20
1611599150000|2021-01-25 18:25:50|452.74|448.74|452.56|448.56|452.77|448.77|452.56|448.56|10
1611599160000|2021-01-25 18:26:00|452.55|448.55|452.68|448.68|452.68|448.68|452.55|448.55|24
1611599170000|2021-01-25 18:26:10|452.65|448.65|452.63|448.63|452.68|448.68|452.62|448.62|16
1611599180000|2021-01-25 18:26:20|452.65|448.65|452.61|448.61|452.65|448.65|452.6|448.6|16
1611599190000|2021-01-25 18:26:30|452.6|448.6|452.68|448.68|452.72|448.72|452.59|448.59|24
1611599200000|2021-01-25 18:26:40|452.67|448.67|452.68|448.68|452.72|448.72|452.65|448.65|27
1611599210000|2021-01-25 18:26:50|452.67|448.67|452.66|448.66|452.71|448.71|452.65|448.65|17
1611599220000|2021-01-25 18:27:00|452.65|448.65|452.6|448.6|452.66|448.66|452.59|448.59|15
1611599230000|2021-01-25 18:27:10|452.61|448.61|452.35|448.35|452.62|448.62|452.35|448.35|17
1611599240000|2021-01-25 18:27:20|452.34|448.34|452.36|448.36|452.36|448.36|452.34|448.34|17
1611599250000|2021-01-25 18:27:30|452.35|448.35|452.34|448.34|452.36|448.36|452.34|448.34|4
1611599260000|2021-01-25 18:27:40|452.35|448.35|452.2|448.2|452.35|448.35|452.18|448.18|19
1611599270000|2021-01-25 18:27:50|452.18|448.18|452.22|448.22|452.22|448.22|452.16|448.16|14
1611599280000|2021-01-25 18:28:00|452.21|448.21|452.35|448.35|452.37|448.37|452.21|448.21|12
1611599290000|2021-01-25 18:28:10|452.34|448.34|452.5|448.5|452.5|448.5|452.34|448.34|18
1611599300000|2021-01-25 18:28:20|452.51|448.51|452.32|448.32|452.53|448.53|452.32|448.32|20
1611599310000|2021-01-25 18:28:30|452.31|448.31|452.24|448.24|452.4|448.4|452.24|448.24|22
1611599320000|2021-01-25 18:28:40|452.21|448.21|452.27|448.27|452.32|448.32|452.21|448.21|18
1611599330000|2021-01-25 18:28:50|452.3|448.3|452.19|448.19|452.3|448.3|452.19|448.19|18
1611599340000|2021-01-25 18:29:00|452.18|448.18|452.24|448.24|452.25|448.25|452.18|448.18|11
1611599350000|2021-01-25 18:29:10|452.26|448.26|452.27|448.27|452.33|448.33|452.25|448.25|13
1611599360000|2021-01-25 18:29:20|452.2|448.2|452.24|448.24|452.29|448.29|452.2|448.2|17
1611599370000|2021-01-25 18:29:30|452.27|448.27|452.24|448.24|452.28|448.28|452.2|448.2|16
1611599380000|2021-01-25 18:29:40|452.26|448.26|452.19|448.19|452.27|448.27|452.19|448.19|9
1611599390000|2021-01-25 18:29:50|452.18|448.18|452.31|448.31|452.32|448.32|452.17|448.17|25
1611599400000|2021-01-25 18:30:00|452.27|448.27|452.42|448.42|452.45|448.45|452.27|448.27|21
1611599410000|2021-01-25 18:30:10|452.41|448.41|452.39|448.39|452.42|448.42|452.38|448.38|14
1611599420000|2021-01-25 18:30:20|452.41|448.41|452.32|448.32|452.44|448.44|452.25|448.25|16
1611599430000|2021-01-25 18:30:30|452.28|448.28|452.18|448.18|452.33|448.33|452.18|448.18|21
1611599440000|2021-01-25 18:30:40|452.19|448.19|452.17|448.17|452.23|448.23|452.17|448.17|23
1611599450000|2021-01-25 18:30:50|452.2|448.2|452.05|448.05|452.2|448.2|452.03|448.03|22
1611599460000|2021-01-25 18:31:00|452.04|448.04|451.96|447.96|452.04|448.04|451.86|447.86|21
1611599470000|2021-01-25 18:31:10|451.95|447.95|451.9|447.9|451.97|447.97|451.89|447.89|6
1611599480000|2021-01-25 18:31:20|451.89|447.89|451.85|447.85|451.89|447.89|451.85|447.85|7
1611599490000|2021-01-25 18:31:30|451.84|447.84|451.56|447.56|451.84|447.84|451.56|447.56|18
1611599500000|2021-01-25 18:31:40|451.59|447.59|451.48|447.48|451.61|447.61|451.44|447.44|17
1611599510000|2021-01-25 18:31:50|451.49|447.49|451.49|447.49|451.49|447.49|451.48|447.48|7
1611599520000|2021-01-25 18:32:00|451.48|447.48|451.31|447.31|451.48|447.48|451.31|447.31|17
1611599530000|2021-01-25 18:32:10|451.32|447.32|451.25|447.25|451.36|447.36|451.23|447.23|8
1611599540000|2021-01-25 18:32:20|451.24|447.24|451.13|447.13|451.24|447.24|451.13|447.13|17
1611599550000|2021-01-25 18:32:30|451.14|447.14|451.13|447.13|451.14|447.14|451.05|447.05|15
1611599560000|2021-01-25 18:32:40|451.15|447.15|450.96|446.96|451.15|447.15|450.96|446.96|18
1611599570000|2021-01-25 18:32:50|450.99|446.99|450.99|446.99|451.01|447.01|450.94|446.94|17
1611599580000|2021-01-25 18:33:00|451.03|447.03|451.13|447.13|451.15|447.15|451.01|447.01|25
1611599590000|2021-01-25 18:33:10|451.12|447.12|451.1|447.1|451.16|447.16|451.09|447.09|20
1611599600000|2021-01-25 18:33:20|451.09|447.09|451.02|447.02|451.11|447.11|451.02|447.02|17
1611599610000|2021-01-25 18:33:30|451.01|447.01|450.88|446.88|451.02|447.02|450.88|446.88|12
1611599620000|2021-01-25 18:33:40|450.89|446.89|450.93|446.93|450.98|446.98|450.89|446.89|15
1611599630000|2021-01-25 18:33:50|450.92|446.92|450.87|446.87|450.94|446.94|450.87|446.87|12
1611599640000|2021-01-25 18:34:00|450.89|446.89|450.96|446.96|450.96|446.96|450.89|446.89|8
1611599650000|2021-01-25 18:34:10|450.95|446.95|451.16|447.16|451.19|447.19|450.92|446.92|27
1611599660000|2021-01-25 18:34:20|451.24|447.24|451.07|447.07|451.25|447.25|451.07|447.07|24
1611599670000|2021-01-25 18:34:30|451.08|447.08|451.04|447.04|451.23|447.23|451.02|447.02|16
1611599680000|2021-01-25 18:34:40|451.05|447.05|450.95|446.95|451.07|447.07|450.95|446.95|15
1611599690000|2021-01-25 18:34:50|450.94|446.94|450.96|446.96|450.99|446.99|450.85|446.85|13
1611599700000|2021-01-25 18:35:00|450.97|446.97|450.98|446.98|450.99|446.99|450.89|446.89|14
1611599710000|2021-01-25 18:35:10|450.94|446.94|451.02|447.02|451.07|447.07|450.9|446.9|22
1611599720000|2021-01-25 18:35:20|450.97|446.97|451.04|447.04|451.06|447.06|450.91|446.91|25
1611599730000|2021-01-25 18:35:30|451.13|447.13|451.02|447.02|451.25|447.25|451.01|447.01|24
1611599740000|2021-01-25 18:35:40|451.03|447.03|450.67|446.67|451.03|447.03|450.67|446.67|31
1611599750000|2021-01-25 18:35:50|450.68|446.68|450.32|446.32|450.68|446.68|450.32|446.32|22
1611599760000|2021-01-25 18:36:00|450.31|446.31|450.43|446.43|450.43|446.43|450.31|446.31|13
1611599770000|2021-01-25 18:36:10|450.46|446.46|450.51|446.51|450.53|446.53|450.45|446.45|18
1611599780000|2021-01-25 18:36:20|450.53|446.53|450.59|446.59|450.66|446.66|450.44|446.44|30
1611599790000|2021-01-25 18:36:30|450.61|446.61|450.56|446.56|450.65|446.65|450.56|446.56|34
1611599800000|2021-01-25 18:36:40|450.54|446.54|450.56|446.56|450.58|446.58|450.44|446.44|22
1611599810000|2021-01-25 18:36:50|450.55|446.55|450.58|446.58|450.58|446.58|450.5|446.5|29
1611599820000|2021-01-25 18:37:00|450.6|446.6|450.59|446.59|450.61|446.61|450.55|446.55|25
1611599830000|2021-01-25 18:37:10|450.58|446.58|450.53|446.53|450.65|446.65|450.5|446.5|18
1611599840000|2021-01-25 18:37:20|450.52|446.52|450.61|446.61|450.8|446.8|450.52|446.52|31
1611599850000|2021-01-25 18:37:30|450.64|446.64|451.07|447.07|451.13|447.13|450.62|446.62|31
1611599860000|2021-01-25 18:37:40|451.08|447.08|451.69|447.69|451.69|447.69|451.07|447.07|24
1611599870000|2021-01-25 18:37:50|451.7|447.7|451.71|447.71|451.72|447.72|451.61|447.61|22
1611599880000|2021-01-25 18:38:00|451.69|447.69|451.82|447.82|451.84|447.84|451.66|447.66|23
1611599890000|2021-01-25 18:38:10|451.83|447.83|451.95|447.95|451.96|447.96|451.82|447.82|21
1611599900000|2021-01-25 18:38:20|451.93|447.93|451.77|447.77|451.96|447.96|451.76|447.76|31
1611599910000|2021-01-25 18:38:30|451.78|447.78|451.43|447.43|451.82|447.82|451.43|447.43|28
1611599920000|2021-01-25 18:38:40|451.4|447.4|451.24|447.24|451.4|447.4|451.22|447.22|21
1611599930000|2021-01-25 18:38:50|451.25|447.25|451.18|447.18|451.26|447.26|451.18|447.18|18
1611599940000|2021-01-25 18:39:00|451.17|447.17|451.15|447.15|451.18|447.18|451.15|447.15|15
1611599950000|2021-01-25 18:39:10|451.16|447.16|451.04|447.04|451.2|447.2|451.03|447.03|27
1611599960000|2021-01-25 18:39:20|451.07|447.07|450.89|446.89|451.07|447.07|450.89|446.89|16
1611599970000|2021-01-25 18:39:30|450.88|446.88|450.95|446.95|450.98|446.98|450.79|446.79|22
1611599980000|2021-01-25 18:39:40|450.94|446.94|450.87|446.87|450.94|446.94|450.86|446.86|12
1611599990000|2021-01-25 18:39:50|450.86|446.86|451.16|447.16|451.3|447.3|450.86|446.86|23
1611600000000|2021-01-25 18:40:00|451.15|447.15|451.21|447.21|451.31|447.31|451.14|447.14|20
1611600010000|2021-01-25 18:40:10|451.17|447.17|451.25|447.25|451.28|447.28|451.16|447.16|19
1611600020000|2021-01-25 18:40:20|451.27|447.27|451.37|447.37|451.47|447.47|451.25|447.25|30
1611600030000|2021-01-25 18:40:30|451.51|447.51|451.68|447.68|451.72|447.72|451.38|447.38|29
1611600040000|2021-01-25 18:40:40|451.39|447.39|451.77|447.77|451.84|447.84|451.39|447.39|27
1611600050000|2021-01-25 18:40:50|452.03|448.03|452.3|448.3|452.3|448.3|452.02|448.02|25
1611600060000|2021-01-25 18:41:00|452.39|448.39|452.8|448.8|452.8|448.8|452.39|448.39|15
1611600070000|2021-01-25 18:41:10|452.93|448.93|452.83|448.83|452.93|448.93|452.83|448.83|9
1611600080000|2021-01-25 18:41:20|452.84|448.84|452.88|448.88|452.88|448.88|452.81|448.81|20
1611600090000|2021-01-25 18:41:30|452.87|448.87|452.91|448.91|452.93|448.93|452.81|448.81|29
1611600100000|2021-01-25 18:41:40|452.87|448.87|452.91|448.91|453.18|449.18|452.87|448.87|31
1611600110000|2021-01-25 18:41:50|452.88|448.88|453.01|449.01|453.03|449.03|452.84|448.84|24
1611600120000|2021-01-25 18:42:00|453.05|449.05|452.99|448.99|453.05|449.05|452.99|448.99|18
1611600130000|2021-01-25 18:42:10|453.02|449.02|453.44|449.44|453.53|449.53|452.99|448.99|30
1611600140000|2021-01-25 18:42:20|453.39|449.39|453.44|449.44|453.48|449.48|453.38|449.38|20
1611600150000|2021-01-25 18:42:30|453.46|449.46|453.6|449.6|453.6|449.6|453.45|449.45|24
1611600160000|2021-01-25 18:42:40|453.59|449.59|453.61|449.61|453.61|449.61|453.54|449.54|21
1611600170000|2021-01-25 18:42:50|453.6|449.6|453.73|449.73|453.73|449.73|453.6|449.6|14
1611600180000|2021-01-25 18:43:00|453.77|449.77|453.49|449.49|453.77|449.77|453.47|449.47|21
1611600190000|2021-01-25 18:43:10|453.5|449.5|453.14|449.14|453.5|449.5|453.14|449.14|20
1611600200000|2021-01-25 18:43:20|453.11|449.11|452.9|448.9|453.11|449.11|452.9|448.9|24
1611600210000|2021-01-25 18:43:30|452.89|448.89|452.74|448.74|452.9|448.9|452.74|448.74|18
1611600220000|2021-01-25 18:43:40|452.73|448.73|451.97|447.97|452.73|448.73|451.96|447.96|27
1611600230000|2021-01-25 18:43:50|451.92|447.92|451.73|447.73|451.96|447.96|451.73|447.73|24
1611600240000|2021-01-25 18:44:00|451.72|447.72|451.22|447.22|451.72|447.72|451.22|447.22|30
1611600250000|2021-01-25 18:44:10|451.21|447.21|450.32|446.32|451.21|447.21|450.27|446.27|33
1611600260000|2021-01-25 18:44:20|450.31|446.31|450.01|446.01|450.4|446.4|449.94|445.94|34
1611600270000|2021-01-25 18:44:30|450.05|446.05|450.18|446.18|450.3|446.3|450.05|446.05|26
1611600280000|2021-01-25 18:44:40|450.24|446.24|450.28|446.28|450.32|446.32|450.14|446.14|27
1611600290000|2021-01-25 18:44:50|450.35|446.35|450.3|446.3|450.55|446.55|450.3|446.3|28
1611600300000|2021-01-25 18:45:00|450.33|446.33|450.41|446.41|450.41|446.41|450.16|446.16|30
1611600310000|2021-01-25 18:45:10|450.39|446.39|450.58|446.58|450.6|446.6|450.34|446.34|26
1611600320000|2021-01-25 18:45:20|450.59|446.59|450.58|446.58|450.66|446.66|450.52|446.52|27
1611600330000|2021-01-25 18:45:30|450.56|446.56|450.62|446.62|450.67|446.67|450.51|446.51|20
1611600340000|2021-01-25 18:45:40|450.55|446.55|450.86|446.86|450.86|446.86|450.54|446.54|30
1611600350000|2021-01-25 18:45:50|450.85|446.85|450.85|446.85|450.91|446.91|450.76|446.76|27
1611600360000|2021-01-25 18:46:00|450.8|446.8|450.42|446.42|450.8|446.8|450.4|446.4|30
1611600370000|2021-01-25 18:46:10|450.44|446.44|450.17|446.17|450.45|446.45|450.13|446.13|25
1611600380000|2021-01-25 18:46:20|449.93|445.93|449.85|445.85|450.09|446.09|449.82|445.82|26
1611600390000|2021-01-25 18:46:30|449.94|445.94|449.78|445.78|449.94|445.94|449.77|445.77|24
1611600400000|2021-01-25 18:46:40|449.77|445.77|449.76|445.76|449.92|445.92|449.67|445.67|30
1611600410000|2021-01-25 18:46:50|449.75|445.75|449.5|445.5|450|446|449.5|445.5|32
1611600420000|2021-01-25 18:47:00|449.51|445.51|449.49|445.49|449.58|445.58|449.39|445.39|29
1611600430000|2021-01-25 18:47:10|449.5|445.5|449.94|445.94|450.03|446.03|449.5|445.5|33
1611600440000|2021-01-25 18:47:20|449.95|445.95|449.19|445.19|449.95|445.95|449.19|445.19|32
1611600450000|2021-01-25 18:47:30|449.12|445.12|449.02|445.02|449.12|445.12|448.95|444.95|23
1611600460000|2021-01-25 18:47:40|449.03|445.03|448.91|444.91|449.03|445.03|448.72|444.72|23
1611600470000|2021-01-25 18:47:50|448.93|444.93|449.1|445.1|449.15|445.15|448.73|444.73|31
1611600480000|2021-01-25 18:48:00|449.17|445.17|449.49|445.49|449.52|445.52|448.92|444.92|35
1611600490000|2021-01-25 18:48:10|449.41|445.41|449.43|445.43|449.64|445.64|449.33|445.33|35
1611600500000|2021-01-25 18:48:20|449.42|445.42|449.84|445.84|449.84|445.84|449.42|445.42|26
1611600510000|2021-01-25 18:48:30|449.79|445.79|450.26|446.26|450.43|446.43|449.79|445.79|33
1611600520000|2021-01-25 18:48:40|450.27|446.27|450.44|446.44|450.5|446.5|450.27|446.27|26
1611600530000|2021-01-25 18:48:50|450.43|446.43|450.84|446.84|451.01|447.01|450.4|446.4|25
1611600540000|2021-01-25 18:49:00|450.83|446.83|450.6|446.6|450.83|446.83|450.58|446.58|20
1611600550000|2021-01-25 18:49:10|450.7|446.7|450.65|446.65|450.81|446.81|450.61|446.61|25
1611600560000|2021-01-25 18:49:20|450.64|446.64|450.08|446.08|450.64|446.64|450.05|446.05|16
1611600570000|2021-01-25 18:49:30|450.09|446.09|450.34|446.34|450.34|446.34|450.05|446.05|19
1611600580000|2021-01-25 18:49:40|450.39|446.39|450.81|446.81|450.84|446.84|450.29|446.29|34
1611600590000|2021-01-25 18:49:50|450.82|446.82|451.27|447.27|451.27|447.27|450.82|446.82|31
1611600600000|2021-01-25 18:50:00|451.28|447.28|451.1|447.1|451.3|447.3|450.98|446.98|29
1611600610000|2021-01-25 18:50:10|451.06|447.06|451.61|447.61|451.61|447.61|451.06|447.06|28
1611600620000|2021-01-25 18:50:20|451.62|447.62|452.04|448.04|452.04|448.04|451.62|447.62|29
1611600630000|2021-01-25 18:50:30|452.05|448.05|452.28|448.28|452.33|448.33|451.97|447.97|30
1611600640000|2021-01-25 18:50:40|452.29|448.29|452.33|448.33|452.33|448.33|452.23|448.23|24
1611600650000|2021-01-25 18:50:50|452.35|448.35|452.48|448.48|452.52|448.52|452.26|448.26|28
1611600660000|2021-01-25 18:51:00|452.47|448.47|452.88|448.88|452.88|448.88|452.45|448.45|30
1611600670000|2021-01-25 18:51:10|452.86|448.86|453.87|449.87|453.97|449.97|452.86|448.86|24
1611600680000|2021-01-25 18:51:20|453.85|449.85|453.43|449.43|453.91|449.91|453.42|449.42|29
1611600690000|2021-01-25 18:51:30|453.44|449.44|453.41|449.41|453.45|449.45|453.37|449.37|25
1611600700000|2021-01-25 18:51:40|453.38|449.38|453.29|449.29|453.4|449.4|453.26|449.26|23
1611600710000|2021-01-25 18:51:50|453.3|449.3|453.19|449.19|453.3|449.3|453.07|449.07|24
1611600720000|2021-01-25 18:52:00|453.16|449.16|453.21|449.21|453.32|449.32|453.11|449.11|23
1611600730000|2021-01-25 18:52:10|453.22|449.22|453.3|449.3|453.53|449.53|453.21|449.21|27
1611600740000|2021-01-25 18:52:20|453.29|449.29|453.12|449.12|453.3|449.3|453.12|449.12|17
1611600750000|2021-01-25 18:52:30|453.1|449.1|453.03|449.03|453.18|449.18|452.99|448.99|19
1611600760000|2021-01-25 18:52:40|453.05|449.05|452.54|448.54|453.05|449.05|452.53|448.53|26
1611600770000|2021-01-25 18:52:50|452.53|448.53|452.25|448.25|452.53|448.53|452.21|448.21|18
1611600780000|2021-01-25 18:53:00|452.24|448.24|451.92|447.92|452.24|448.24|451.89|447.89|18
1611600790000|2021-01-25 18:53:10|451.87|447.87|451.57|447.57|451.9|447.9|451.57|447.57|15
1611600800000|2021-01-25 18:53:20|451.56|447.56|450.89|446.89|451.56|447.56|450.87|446.87|28
1611600810000|2021-01-25 18:53:30|450.88|446.88|450.9|446.9|450.9|446.9|450.86|446.86|17
1611600820000|2021-01-25 18:53:40|450.96|446.96|451.03|447.03|451.03|447.03|450.96|446.96|19
1611600830000|2021-01-25 18:53:50|451.01|447.01|451.09|447.09|451.1|447.1|451|447|20
1611600840000|2021-01-25 18:54:00|451.07|447.07|450.98|446.98|451.09|447.09|450.98|446.98|17
1611600850000|2021-01-25 18:54:10|450.97|446.97|450.68|446.68|450.97|446.97|450.64|446.64|22
1611600860000|2021-01-25 18:54:20|450.7|446.7|450.36|446.36|450.7|446.7|450.36|446.36|17
1611600870000|2021-01-25 18:54:30|450.25|446.25|450.24|446.24|450.28|446.28|449.96|445.96|20
1611600880000|2021-01-25 18:54:40|450.26|446.26|450.09|446.09|450.26|446.26|450.03|446.03|15
1611600890000|2021-01-25 18:54:50|450.17|446.17|450.1|446.1|450.22|446.22|450.1|446.1|17
1611600900000|2021-01-25 18:55:00|450.09|446.09|450.21|446.21|450.25|446.25|450.09|446.09|20
1611600910000|2021-01-25 18:55:10|450.2|446.2|449.54|445.54|450.2|446.2|449.54|445.54|19
1611600920000|2021-01-25 18:55:20|449.55|445.55|449.49|445.49|449.59|445.59|449.45|445.45|25
1611600930000|2021-01-25 18:55:30|449.47|445.47|449.66|445.66|449.72|445.72|449.46|445.46|24
1611600940000|2021-01-25 18:55:40|449.64|445.64|450|446|450|446|449.59|445.59|34
1611600950000|2021-01-25 18:55:50|450.12|446.12|449.89|445.89|450.14|446.14|449.87|445.87|32
1611600960000|2021-01-25 18:56:00|449.88|445.88|450.08|446.08|450.08|446.08|449.87|445.87|15
1611600970000|2021-01-25 18:56:10|450.1|446.1|450.25|446.25|450.25|446.25|450.08|446.08|25
1611600980000|2021-01-25 18:56:20|450.23|446.23|450.94|446.94|450.95|446.95|450.23|446.23|28
1611600990000|2021-01-25 18:56:30|450.93|446.93|450.96|446.96|451.12|447.12|450.86|446.86|31
1611601000000|2021-01-25 18:56:40|450.97|446.97|451.06|447.06|451.17|447.17|450.93|446.93|28
1611601010000|2021-01-25 18:56:50|451.05|447.05|450.73|446.73|451.05|447.05|450.63|446.63|28
1611601020000|2021-01-25 18:57:00|450.67|446.67|450.36|446.36|450.67|446.67|450.36|446.36|22
1611601030000|2021-01-25 18:57:10|450.35|446.35|450.28|446.28|450.35|446.35|450.27|446.27|15
1611601040000|2021-01-25 18:57:20|450.26|446.26|450.5|446.5|450.5|446.5|450.26|446.26|14
1611601050000|2021-01-25 18:57:30|450.49|446.49|450.56|446.56|450.73|446.73|450.49|446.49|24
1611601060000|2021-01-25 18:57:40|450.55|446.55|450.26|446.26|450.55|446.55|450.26|446.26|11
1611601070000|2021-01-25 18:57:50|450.24|446.24|449.96|445.96|450.24|446.24|449.96|445.96|19
1611601080000|2021-01-25 18:58:00|449.95|445.95|449.52|445.52|449.96|445.96|449.49|445.49|29
1611601090000|2021-01-25 18:58:10|449.51|445.51|449.4|445.4|449.51|445.51|449.38|445.38|16
1611601100000|2021-01-25 18:58:20|449.41|445.41|449.37|445.37|449.43|445.43|449.36|445.36|15
1611601110000|2021-01-25 18:58:30|449.36|445.36|449.3|445.3|449.36|445.36|449.3|445.3|7
1611601120000|2021-01-25 18:58:40|449.32|445.32|449.4|445.4|449.4|445.4|449.3|445.3|14
1611601130000|2021-01-25 18:58:50|449.45|445.45|449.39|445.39|449.45|445.45|449.37|445.37|7
1611601140000|2021-01-25 18:59:00|449.4|445.4|449.67|445.67|449.67|445.67|449.38|445.38|18
1611601150000|2021-01-25 18:59:10|449.7|445.7|450.37|446.37|450.45|446.45|449.7|445.7|28
1611601160000|2021-01-25 18:59:20|450.39|446.39|450.04|446.04|450.44|446.44|450|446|30
1611601170000|2021-01-25 18:59:30|450.03|446.03|449.93|445.93|450.14|446.14|449.84|445.84|20
1611601180000|2021-01-25 18:59:40|449.92|445.92|450.49|446.49|450.5|446.5|449.92|445.92|29
1611601190000|2021-01-25 18:59:50|450.48|446.48|450.13|446.13|450.49|446.49|450.13|446.13|23
1611601200000|2021-01-25 19:00:00|450.14|446.14|449.61|445.61|450.15|446.15|449.61|445.61|19
1611601210000|2021-01-25 19:00:10|449.63|445.63|449.46|445.46|449.63|445.63|449.4|445.4|19
1611601220000|2021-01-25 19:00:20|449.49|445.49|449.45|445.45|449.49|445.49|449.44|445.44|10
1611601230000|2021-01-25 19:00:30|449.49|445.49|449.27|445.27|449.49|445.49|449.26|445.26|24
1611601240000|2021-01-25 19:00:40|449.23|445.23|448.75|444.75|449.23|445.23|448.73|444.73|21
1611601250000|2021-01-25 19:00:50|448.74|444.74|448.96|444.96|449.04|445.04|448.73|444.73|20
1611601260000|2021-01-25 19:01:00|449.05|445.05|448.91|444.91|449.05|445.05|448.75|444.75|21
1611601270000|2021-01-25 19:01:10|448.86|444.86|448.82|444.82|448.88|444.88|448.78|444.78|23
1611601280000|2021-01-25 19:01:20|448.84|444.84|448.78|444.78|448.86|444.86|448.75|444.75|15
1611601290000|2021-01-25 19:01:30|448.77|444.77|448.87|444.87|448.87|444.87|448.77|444.77|14
1611601300000|2021-01-25 19:01:40|448.86|444.86|448.83|444.83|448.93|444.93|448.83|444.83|20
1611601310000|2021-01-25 19:01:50|448.85|444.85|448.72|444.72|448.87|444.87|448.7|444.7|22
1611601320000|2021-01-25 19:02:00|448.75|444.75|448.75|444.75|448.79|444.79|448.57|444.57|18
1611601330000|2021-01-25 19:02:10|448.74|444.74|448.67|444.67|448.74|444.74|448.59|444.59|13
1611601340000|2021-01-25 19:02:20|448.72|444.72|448.71|444.71|448.82|444.82|448.59|444.59|27
1611601350000|2021-01-25 19:02:30|448.67|444.67|448.82|444.82|448.83|444.83|448.62|444.62|28
1611601360000|2021-01-25 19:02:40|448.81|444.81|449.11|445.11|449.11|445.11|448.81|444.81|23
1611601370000|2021-01-25 19:02:50|449.12|445.12|449.58|445.58|449.58|445.58|449.12|445.12|28
1611601380000|2021-01-25 19:03:00|449.6|445.6|449.44|445.44|449.8|445.8|449.44|445.44|27
1611601390000|2021-01-25 19:03:10|449.51|445.51|449.76|445.76|449.82|445.82|449.51|445.51|14
1611601400000|2021-01-25 19:03:20|449.79|445.79|449.93|445.93|449.93|445.93|449.78|445.78|24
1611601410000|2021-01-25 19:03:30|449.92|445.92|449.81|445.81|449.97|445.97|449.79|445.79|29
1611601420000|2021-01-25 19:03:40|449.82|445.82|449.82|445.82|449.84|445.84|449.77|445.77|12
1611601430000|2021-01-25 19:03:50|449.78|445.78|450.05|446.05|450.07|446.07|449.78|445.78|24
1611601440000|2021-01-25 19:04:00|450.04|446.04|449.97|445.97|450.07|446.07|449.92|445.92|17
1611601450000|2021-01-25 19:04:10|449.98|445.98|449.97|445.97|450.02|446.02|449.97|445.97|10
1611601460000|2021-01-25 19:04:20|450.02|446.02|450.59|446.59|450.59|446.59|449.97|445.97|28
1611601470000|2021-01-25 19:04:30|450.58|446.58|450.24|446.24|450.58|446.58|450.22|446.22|28
1611601480000|2021-01-25 19:04:40|450.23|446.23|450.05|446.05|450.25|446.25|450.03|446.03|25
1611601490000|2021-01-25 19:04:50|450.04|446.04|450.29|446.29|450.31|446.31|450.04|446.04|26
1611601500000|2021-01-25 19:05:00|450.3|446.3|450.18|446.18|450.33|446.33|450.18|446.18|22
1611601510000|2021-01-25 19:05:10|450.2|446.2|450.31|446.31|450.31|446.31|450.2|446.2|19
1611601520000|2021-01-25 19:05:20|450.3|446.3|450.37|446.37|450.37|446.37|450.3|446.3|11
1611601530000|2021-01-25 19:05:30|450.4|446.4|450.53|446.53|450.56|446.56|450.4|446.4|15
1611601540000|2021-01-25 19:05:40|450.52|446.52|450.48|446.48|450.54|446.54|450.46|446.46|20
1611601550000|2021-01-25 19:05:50|450.47|446.47|450.51|446.51|450.53|446.53|450.47|446.47|17
1611601560000|2021-01-25 19:06:00|450.5|446.5|450.19|446.19|450.5|446.5|450.16|446.16|17
1611601570000|2021-01-25 19:06:10|450.15|446.15|450.32|446.32|450.32|446.32|450.15|446.15|20
1611601580000|2021-01-25 19:06:20|450.33|446.33|450.35|446.35|450.35|446.35|450.32|446.32|7
1611601590000|2021-01-25 19:06:30|450.34|446.34|450.6|446.6|450.6|446.6|450.34|446.34|18
1611601600000|2021-01-25 19:06:40|450.64|446.64|450.89|446.89|450.98|446.98|450.64|446.64|30
1611601610000|2021-01-25 19:06:50|450.93|446.93|450.45|446.45|450.93|446.93|450.37|446.37|31
1611601620000|2021-01-25 19:07:00|450.5|446.5|450.34|446.34|450.51|446.51|450.34|446.34|23
1611601630000|2021-01-25 19:07:10|450.37|446.37|450.63|446.63|450.66|446.66|450.37|446.37|23
1611601640000|2021-01-25 19:07:20|450.62|446.62|450.49|446.49|450.63|446.63|450.49|446.49|16
1611601650000|2021-01-25 19:07:30|450.4|446.4|450.23|446.23|450.46|446.46|450.23|446.23|19
1611601660000|2021-01-25 19:07:40|450.21|446.21|450.23|446.23|450.36|446.36|450.2|446.2|17
1611601670000|2021-01-25 19:07:50|450.26|446.26|450.45|446.45|450.47|446.47|450.25|446.25|20
1611601680000|2021-01-25 19:08:00|450.46|446.46|450.51|446.51|450.57|446.57|450.46|446.46|12
1611601690000|2021-01-25 19:08:10|450.48|446.48|450.45|446.45|450.54|446.54|450.44|446.44|18
1611601700000|2021-01-25 19:08:20|450.44|446.44|450.42|446.42|450.48|446.48|450.41|446.41|18
1611601710000|2021-01-25 19:08:30|450.43|446.43|450.6|446.6|450.6|446.6|450.42|446.42|19
1611601720000|2021-01-25 19:08:40|450.62|446.62|450.68|446.68|450.69|446.69|450.62|446.62|16
1611601730000|2021-01-25 19:08:50|450.72|446.72|450.79|446.79|450.88|446.88|450.72|446.72|27
1611601740000|2021-01-25 19:09:00|450.78|446.78|450.55|446.55|450.86|446.86|450.5|446.5|18
1611601750000|2021-01-25 19:09:10|450.57|446.57|450.41|446.41|450.6|446.6|450.41|446.41|21
1611601760000|2021-01-25 19:09:20|450.51|446.51|450.71|446.71|450.73|446.73|450.51|446.51|21
1611601770000|2021-01-25 19:09:30|450.72|446.72|450.37|446.37|450.72|446.72|450.37|446.37|24
1611601780000|2021-01-25 19:09:40|450.38|446.38|450.35|446.35|450.45|446.45|450.35|446.35|26
1611601790000|2021-01-25 19:09:50|450.38|446.38|450.56|446.56|450.56|446.56|450.34|446.34|23
1611601800000|2021-01-25 19:10:00|450.57|446.57|450.17|446.17|450.57|446.57|450.16|446.16|23
1611601810000|2021-01-25 19:10:10|450.16|446.16|450.02|446.02|450.16|446.16|449.98|445.98|20
1611601820000|2021-01-25 19:10:20|450.01|446.01|449.99|445.99|450.01|446.01|449.93|445.93|17
1611601830000|2021-01-25 19:10:30|449.98|445.98|450.17|446.17|450.17|446.17|449.97|445.97|20
1611601840000|2021-01-25 19:10:40|450.13|446.13|450.19|446.19|450.19|446.19|450.01|446.01|18
1611601850000|2021-01-25 19:10:50|450.13|446.13|450.07|446.07|450.19|446.19|450|446|18
1611601860000|2021-01-25 19:11:00|450.17|446.17|449.66|445.66|450.17|446.17|449.65|445.65|9
1611601870000|2021-01-25 19:11:10|449.67|445.67|449.91|445.91|449.93|445.93|449.67|445.67|22
1611601880000|2021-01-25 19:11:20|449.94|445.94|450.02|446.02|450.02|446.02|449.82|445.82|22
1611601890000|2021-01-25 19:11:30|450.01|446.01|450.17|446.17|450.18|446.18|450|446|14
1611601900000|2021-01-25 19:11:40|450.18|446.18|450.18|446.18|450.19|446.19|450.17|446.17|5
1611601910000|2021-01-25 19:11:50|450.19|446.19|450.28|446.28|450.3|446.3|450.19|446.19|12
1611601920000|2021-01-25 19:12:00|450.3|446.3|450.56|446.56|450.57|446.57|450.3|446.3|19
1611601930000|2021-01-25 19:12:10|450.55|446.55|450.74|446.74|450.77|446.77|450.55|446.55|25
1611601940000|2021-01-25 19:12:20|450.76|446.76|450.9|446.9|450.9|446.9|450.72|446.72|23
1611601950000|2021-01-25 19:12:30|450.85|446.85|450.7|446.7|450.89|446.89|450.7|446.7|29
1611601960000|2021-01-25 19:12:40|450.67|446.67|450.6|446.6|450.67|446.67|450.58|446.58|20
1611601970000|2021-01-25 19:12:50|450.58|446.58|450.58|446.58|450.58|446.58|450.58|446.58|1
1611601980000|2021-01-25 19:13:00|450.59|446.59|450.56|446.56|450.66|446.66|450.56|446.56|12
1611601990000|2021-01-25 19:13:10|450.51|446.51|450.35|446.35|450.51|446.51|450.35|446.35|16
1611602000000|2021-01-25 19:13:20|450.36|446.36|450.26|446.26|450.36|446.36|450.24|446.24|12
1611602010000|2021-01-25 19:13:30|450.27|446.27|450.2|446.2|450.27|446.27|450.17|446.17|11
1611602020000|2021-01-25 19:13:40|450.21|446.21|450.19|446.19|450.25|446.25|450.18|446.18|14
1611602030000|2021-01-25 19:13:50|450.18|446.18|450.18|446.18|450.21|446.21|450.18|446.18|5
1611602040000|2021-01-25 19:14:00|450.16|446.16|450.03|446.03|450.16|446.16|449.98|445.98|18
1611602050000|2021-01-25 19:14:10|450.02|446.02|449.99|445.99|450.05|446.05|449.96|445.96|19
1611602060000|2021-01-25 19:14:20|450|446|450.16|446.16|450.21|446.21|449.96|445.96|22
1611602070000|2021-01-25 19:14:30|450.17|446.17|449.94|445.94|450.17|446.17|449.93|445.93|23
1611602080000|2021-01-25 19:14:40|449.93|445.93|450.1|446.1|450.1|446.1|449.93|445.93|27
1611602090000|2021-01-25 19:14:50|450.11|446.11|450.17|446.17|450.18|446.18|450.11|446.11|17
1611602100000|2021-01-25 19:15:00|450.18|446.18|450.13|446.13|450.18|446.18|450.09|446.09|14
1611602110000|2021-01-25 19:15:10|450.12|446.12|450.17|446.17|450.17|446.17|450.11|446.11|16
1611602120000|2021-01-25 19:15:20|450.14|446.14|450.28|446.28|450.29|446.29|450.12|446.12|16
1611602130000|2021-01-25 19:15:30|450.32|446.32|450.25|446.25|450.32|446.32|450.25|446.25|6
1611602140000|2021-01-25 19:15:40|450.26|446.26|450.38|446.38|450.38|446.38|450.26|446.26|6
1611602150000|2021-01-25 19:15:50|450.39|446.39|450.39|446.39|450.39|446.39|450.39|446.39|1
1611602160000|2021-01-25 19:16:00|450.38|446.38|450.23|446.23|450.38|446.38|450.23|446.23|9
1611602170000|2021-01-25 19:16:10|450.22|446.22|450.16|446.16|450.22|446.22|450.15|446.15|5
1611602180000|2021-01-25 19:16:20|450.15|446.15|450.14|446.14|450.15|446.15|450.09|446.09|12
1611602190000|2021-01-25 19:16:30|450.1|446.1|450.17|446.17|450.2|446.2|450.1|446.1|16
1611602200000|2021-01-25 19:16:40|450.16|446.16|450.23|446.23|450.25|446.25|450.16|446.16|14
1611602210000|2021-01-25 19:16:50|450.24|446.24|450.23|446.23|450.24|446.24|450.22|446.22|12
1611602220000|2021-01-25 19:17:00|450.24|446.24|450.08|446.08|450.24|446.24|450.08|446.08|15
1611602230000|2021-01-25 19:17:10|450.07|446.07|450.06|446.06|450.09|446.09|450.06|446.06|5
1611602240000|2021-01-25 19:17:20|450.05|446.05|449.99|445.99|450.05|446.05|449.98|445.98|8
1611602250000|2021-01-25 19:17:30|450.01|446.01|450|446|450.02|446.02|450|446|4
1611602260000|2021-01-25 19:17:40|450.01|446.01|449.89|445.89|450.01|446.01|449.89|445.89|7
1611602280000|2021-01-25 19:18:00|449.81|445.81|449.81|445.81|449.81|445.81|449.8|445.8|3
1611602290000|2021-01-25 19:18:10|449.8|445.8|449.43|445.43|449.8|445.8|449.4|445.4|14
1611602300000|2021-01-25 19:18:20|449.44|445.44|449.53|445.53|449.54|445.54|449.44|445.44|10
1611602310000|2021-01-25 19:18:30|449.55|445.55|449.43|445.43|449.57|445.57|449.41|445.41|17
1611602320000|2021-01-25 19:18:40|449.41|445.41|449.52|445.52|449.52|445.52|449.4|445.4|19
1611602330000|2021-01-25 19:18:50|449.51|445.51|449.59|445.59|449.65|445.65|449.5|445.5|28
1611602340000|2021-01-25 19:19:00|449.85|445.85|449.72|445.72|449.85|445.85|449.72|445.72|17
1611602350000|2021-01-25 19:19:10|449.71|445.71|449.62|445.62|449.73|445.73|449.61|445.61|15
1611602360000|2021-01-25 19:19:20|449.63|445.63|449.93|445.93|449.94|445.94|449.61|445.61|23
1611602370000|2021-01-25 19:19:30|449.95|445.95|449.83|445.83|449.95|445.95|449.8|445.8|20
1611602380000|2021-01-25 19:19:40|449.81|445.81|449.74|445.74|449.85|445.85|449.74|445.74|23
1611602390000|2021-01-25 19:19:50|449.75|445.75|449.96|445.96|449.96|445.96|449.72|445.72|12
1611602400000|2021-01-25 19:20:00|449.95|445.95|449.72|445.72|449.95|445.95|449.72|445.72|14
1611602410000|2021-01-25 19:20:10|449.73|445.73|449.54|445.54|449.73|445.73|449.53|445.53|18
1611602420000|2021-01-25 19:20:20|449.53|445.53|449.55|445.55|449.59|445.59|449.52|445.52|14
1611602430000|2021-01-25 19:20:30|449.53|445.53|449.74|445.74|449.78|445.78|449.53|445.53|17
1611602440000|2021-01-25 19:20:40|449.73|445.73|449.7|445.7|449.74|445.74|449.67|445.67|12
1611602450000|2021-01-25 19:20:50|449.71|445.71|449.61|445.61|449.71|445.71|449.61|445.61|18
1611602460000|2021-01-25 19:21:00|449.62|445.62|449.67|445.67|449.79|445.79|449.62|445.62|25
1611602470000|2021-01-25 19:21:10|449.7|445.7|449.7|445.7|449.75|445.75|449.69|445.69|23
1611602480000|2021-01-25 19:21:20|449.71|445.71|449.85|445.85|449.91|445.91|449.71|445.71|22
1611602490000|2021-01-25 19:21:30|449.84|445.84|450.24|446.24|450.3|446.3|449.84|445.84|25
1611602500000|2021-01-25 19:21:40|450.27|446.27|450.39|446.39|450.39|446.39|450.27|446.27|17
1611602510000|2021-01-25 19:21:50|450.42|446.42|450.64|446.64|450.68|446.68|450.39|446.39|18
1611602520000|2021-01-25 19:22:00|450.63|446.63|450.51|446.51|450.66|446.66|450.51|446.51|20
1611602530000|2021-01-25 19:22:10|450.52|446.52|450.24|446.24|450.52|446.52|450.24|446.24|23
1611602540000|2021-01-25 19:22:20|450.17|446.17|450.14|446.14|450.21|446.21|450.13|446.13|15
1611602550000|2021-01-25 19:22:30|450.13|446.13|449.98|445.98|450.15|446.15|449.96|445.96|21
1611602560000|2021-01-25 19:22:40|449.96|445.96|449.97|445.97|449.97|445.97|449.84|445.84|17
1611602570000|2021-01-25 19:22:50|450.01|446.01|449.91|445.91|450.07|446.07|449.9|445.9|16
1611602580000|2021-01-25 19:23:00|449.93|445.93|449.85|445.85|449.94|445.94|449.84|445.84|15
1611602590000|2021-01-25 19:23:10|449.86|445.86|449.7|445.7|449.86|445.86|449.7|445.7|16
1611602600000|2021-01-25 19:23:20|449.69|445.69|449.69|445.69|449.71|445.71|449.67|445.67|11
1611602610000|2021-01-25 19:23:30|449.68|445.68|449.69|445.69|449.69|445.69|449.67|445.67|10
1611602620000|2021-01-25 19:23:40|449.68|445.68|449.88|445.88|449.88|445.88|449.67|445.67|17
1611602630000|2021-01-25 19:23:50|449.94|445.94|449.74|445.74|449.95|445.95|449.73|445.73|25
1611602640000|2021-01-25 19:24:00|449.73|445.73|449.75|445.75|449.79|445.79|449.72|445.72|17
1611602650000|2021-01-25 19:24:10|449.77|445.77|449.85|445.85|449.85|445.85|449.72|445.72|13
1611602660000|2021-01-25 19:24:20|449.92|445.92|450.02|446.02|450.03|446.03|449.91|445.91|10
1611602670000|2021-01-25 19:24:30|450.01|446.01|450.01|446.01|450.03|446.03|450.01|446.01|6
1611602680000|2021-01-25 19:24:40|450.03|446.03|450.07|446.07|450.07|446.07|450.01|446.01|11
1611602690000|2021-01-25 19:24:50|450.12|446.12|450.25|446.25|450.26|446.26|450.12|446.12|16
1611602700000|2021-01-25 19:25:00|450.26|446.26|450.19|446.19|450.26|446.26|450.18|446.18|17
1611602710000|2021-01-25 19:25:10|450.2|446.2|450.16|446.16|450.2|446.2|450.13|446.13|11
1611602720000|2021-01-25 19:25:20|450.15|446.15|450.03|446.03|450.2|446.2|450.02|446.02|17
1611602730000|2021-01-25 19:25:30|450.02|446.02|449.74|445.74|450.03|446.03|449.64|445.64|30
1611602740000|2021-01-25 19:25:40|449.73|445.73|449.65|445.65|449.75|445.75|449.61|445.61|26
1611602750000|2021-01-25 19:25:50|449.66|445.66|449.65|445.65|449.67|445.67|449.62|445.62|17
1611602760000|2021-01-25 19:26:00|449.64|445.64|449.61|445.61|449.66|445.66|449.48|445.48|21
1611602770000|2021-01-25 19:26:10|449.6|445.6|449.76|445.76|449.77|445.77|449.59|445.59|16
1611602780000|2021-01-25 19:26:20|449.77|445.77|449.82|445.82|449.83|445.83|449.77|445.77|11
1611602790000|2021-01-25 19:26:30|449.81|445.81|449.85|445.85|449.86|445.86|449.81|445.81|17
1611602800000|2021-01-25 19:26:40|449.84|445.84|449.76|445.76|449.85|445.85|449.75|445.75|19
1611602810000|2021-01-25 19:26:50|449.77|445.77|449.76|445.76|449.78|445.78|449.75|445.75|15
1611602820000|2021-01-25 19:27:00|449.73|445.73|449.53|445.53|449.76|445.76|449.52|445.52|17
1611602830000|2021-01-25 19:27:10|449.54|445.54|449.29|445.29|449.54|445.54|449.29|445.29|14
1611602840000|2021-01-25 19:27:20|449.3|445.3|449.29|445.29|449.33|445.33|449.28|445.28|14
1611602850000|2021-01-25 19:27:30|449.23|445.23|449.21|445.21|449.23|445.23|449.21|445.21|10
1611602860000|2021-01-25 19:27:40|449.22|445.22|449.28|445.28|449.38|445.38|449.21|445.21|21
1611602870000|2021-01-25 19:27:50|449.24|445.24|449.29|445.29|449.3|445.3|449.23|445.23|13
1611602880000|2021-01-25 19:28:00|449.31|445.31|449.49|445.49|449.5|445.5|449.31|445.31|19
1611602890000|2021-01-25 19:28:10|449.47|445.47|449.34|445.34|449.48|445.48|449.34|445.34|15
1611602900000|2021-01-25 19:28:20|449.36|445.36|449.44|445.44|449.47|445.47|449.33|445.33|22
1611602910000|2021-01-25 19:28:30|449.45|445.45|449.44|445.44|449.45|445.45|449.43|445.43|5
1611602920000|2021-01-25 19:28:40|449.43|445.43|449.53|445.53|449.53|445.53|449.43|445.43|10
1611602930000|2021-01-25 19:28:50|449.52|445.52|449.49|445.49|449.52|445.52|449.49|445.49|8
1611602940000|2021-01-25 19:29:00|449.48|445.48|449.36|445.36|449.48|445.48|449.35|445.35|14
1611602950000|2021-01-25 19:29:10|449.37|445.37|449.4|445.4|449.4|445.4|449.35|445.35|14
1611602960000|2021-01-25 19:29:20|449.44|445.44|449.49|445.49|449.53|445.53|449.42|445.42|13
1611602970000|2021-01-25 19:29:30|449.48|445.48|449.74|445.74|449.74|445.74|449.48|445.48|19
1611602980000|2021-01-25 19:29:40|449.73|445.73|449.69|445.69|449.75|445.75|449.66|445.66|22
1611602990000|2021-01-25 19:29:50|449.68|445.68|449.68|445.68|449.74|445.74|449.66|445.66|14
1611603000000|2021-01-25 19:30:00|449.69|445.69|449.7|445.7|449.72|445.72|449.68|445.68|10
1611603010000|2021-01-25 19:30:10|449.71|445.71|449.77|445.77|449.91|445.91|449.69|445.69|23
1611603020000|2021-01-25 19:30:20|449.68|445.68|449.82|445.82|449.84|445.84|449.67|445.67|13
1611603030000|2021-01-25 19:30:30|449.81|445.81|449.73|445.73|449.82|445.82|449.73|445.73|15
1611603040000|2021-01-25 19:30:40|449.68|445.68|449.62|445.62|449.69|445.69|449.62|445.62|8
1611603050000|2021-01-25 19:30:50|449.58|445.58|449.31|445.31|449.58|445.58|449.31|445.31|27
1611603060000|2021-01-25 19:31:00|449.28|445.28|449.43|445.43|449.49|445.49|449.28|445.28|19
1611603070000|2021-01-25 19:31:10|449.42|445.42|449.38|445.38|449.42|445.42|449.37|445.37|11
1611603080000|2021-01-25 19:31:20|449.4|445.4|449.41|445.41|449.41|445.41|449.37|445.37|16
1611603090000|2021-01-25 19:31:30|449.4|445.4|449.42|445.42|449.42|445.42|449.37|445.37|16
1611603100000|2021-01-25 19:31:40|449.44|445.44|449.44|445.44|449.48|445.48|449.44|445.44|8
1611603110000|2021-01-25 19:31:50|449.46|445.46|449.57|445.57|449.63|445.63|449.46|445.46|17
1611603120000|2021-01-25 19:32:00|449.56|445.56|449.52|445.52|449.59|445.59|449.49|445.49|34
1611603130000|2021-01-25 19:32:10|449.55|445.55|449.72|445.72|449.72|445.72|449.53|445.53|26
1611603140000|2021-01-25 19:32:20|449.73|445.73|449.82|445.82|449.88|445.88|449.72|445.72|25
1611603150000|2021-01-25 19:32:30|449.83|445.83|449.85|445.85|449.87|445.87|449.8|445.8|18
1611603160000|2021-01-25 19:32:40|449.86|445.86|449.68|445.68|449.86|445.86|449.68|445.68|24
1611603170000|2021-01-25 19:32:50|449.67|445.67|449.61|445.61|449.75|445.75|449.61|445.61|15
1611603180000|2021-01-25 19:33:00|449.58|445.58|449.36|445.36|449.58|445.58|449.35|445.35|17
1611603190000|2021-01-25 19:33:10|449.33|445.33|449.11|445.11|449.33|445.33|449.1|445.1|26
1611603200000|2021-01-25 19:33:20|449.1|445.1|449|445|449.16|445.16|448.89|444.89|22
1611603210000|2021-01-25 19:33:30|448.99|444.99|448.67|444.67|449|445|448.67|444.67|24
1611603220000|2021-01-25 19:33:40|448.81|444.81|448.24|444.24|448.83|444.83|448.23|444.23|19
1611603230000|2021-01-25 19:33:50|448.26|444.26|448.3|444.3|448.43|444.43|448.26|444.26|31
1611603240000|2021-01-25 19:34:00|448.35|444.35|448.23|444.23|448.4|444.4|448.22|444.22|28
1611603250000|2021-01-25 19:34:10|448.2|444.2|448.14|444.14|448.25|444.25|448.12|444.12|20
1611603260000|2021-01-25 19:34:20|448.13|444.13|447.96|443.96|448.13|444.13|447.96|443.96|21
1611603270000|2021-01-25 19:34:30|447.98|443.98|447.69|443.69|447.98|443.98|447.69|443.69|20
1611603280000|2021-01-25 19:34:40|447.7|443.7|447.78|443.78|447.79|443.79|447.7|443.7|13
1611603290000|2021-01-25 19:34:50|447.74|443.74|447.94|443.94|447.97|443.97|447.73|443.73|9
1611603300000|2021-01-25 19:35:00|447.95|443.95|447.7|443.7|447.99|443.99|447.67|443.67|25
1611603310000|2021-01-25 19:35:10|447.69|443.69|447.63|443.63|447.75|443.75|447.63|443.63|19
1611603320000|2021-01-25 19:35:20|447.65|443.65|447.9|443.9|447.92|443.92|447.65|443.65|31
1611603330000|2021-01-25 19:35:30|447.94|443.94|447.89|443.89|447.94|443.94|447.75|443.75|21
1611603340000|2021-01-25 19:35:40|447.86|443.86|447.93|443.93|447.95|443.95|447.72|443.72|25
1611603350000|2021-01-25 19:35:50|447.92|443.92|447.12|443.12|447.92|443.92|446.85|442.85|28
1611603360000|2021-01-25 19:36:00|447.13|443.13|447.4|443.4|447.4|443.4|447.11|443.11|33
1611603370000|2021-01-25 19:36:10|447.44|443.44|447.64|443.64|447.64|443.64|447.43|443.43|26
1611603380000|2021-01-25 19:36:20|447.65|443.65|447.59|443.59|447.83|443.83|447.55|443.55|27
1611603390000|2021-01-25 19:36:30|447.62|443.62|447.59|443.59|447.71|443.71|447.53|443.53|31
1611603400000|2021-01-25 19:36:40|447.65|443.65|447.7|443.7|447.73|443.73|447.59|443.59|31
1611603410000|2021-01-25 19:36:50|447.69|443.69|447.57|443.57|447.71|443.71|447.57|443.57|20
1611603420000|2021-01-25 19:37:00|447.58|443.58|447.78|443.78|447.8|443.8|447.57|443.57|24
1611603430000|2021-01-25 19:37:10|447.8|443.8|448.18|444.18|448.18|444.18|447.75|443.75|25
1611603440000|2021-01-25 19:37:20|448.2|444.2|448.59|444.59|448.59|444.59|448.19|444.19|22
1611603450000|2021-01-25 19:37:30|448.55|444.55|449.45|445.45|449.45|445.45|448.52|444.52|29
1611603460000|2021-01-25 19:37:40|449.47|445.47|449.54|445.54|449.56|445.56|449.45|445.45|26
1611603470000|2021-01-25 19:37:50|449.55|445.55|449.48|445.48|449.55|445.55|449.42|445.42|24
1611603480000|2021-01-25 19:38:00|449.45|445.45|449.43|445.43|449.45|445.45|449.21|445.21|26
1611603490000|2021-01-25 19:38:10|449.45|445.45|449.48|445.48|449.65|445.65|449.43|445.43|28
1611603500000|2021-01-25 19:38:20|449.54|445.54|449.44|445.44|449.59|445.59|449.43|445.43|35
1611603510000|2021-01-25 19:38:30|449.45|445.45|449.62|445.62|449.62|445.62|449.42|445.42|19
1611603520000|2021-01-25 19:38:40|449.63|445.63|449.73|445.73|449.8|445.8|449.63|445.63|22
1611603530000|2021-01-25 19:38:50|449.71|445.71|449.66|445.66|449.73|445.73|449.62|445.62|26
1611603540000|2021-01-25 19:39:00|449.68|445.68|449.54|445.54|449.71|445.71|449.54|445.54|23
1611603550000|2021-01-25 19:39:10|449.53|445.53|449.6|445.6|449.61|445.61|449.47|445.47|28
1611603560000|2021-01-25 19:39:20|449.58|445.58|449.67|445.67|449.68|445.68|449.56|445.56|20
1611603570000|2021-01-25 19:39:30|449.66|445.66|449.69|445.69|449.7|445.7|449.63|445.63|13
1611603580000|2021-01-25 19:39:40|449.7|445.7|449.59|445.59|449.7|445.7|449.59|445.59|10
1611603590000|2021-01-25 19:39:50|449.54|445.54|449.4|445.4|449.58|445.58|449.4|445.4|20
1611603600000|2021-01-25 19:40:00|449.39|445.39|449.38|445.38|449.4|445.4|449.37|445.37|10
1611603610000|2021-01-25 19:40:10|449.39|445.39|449.39|445.39|449.44|445.44|449.38|445.38|9
1611603620000|2021-01-25 19:40:20|449.4|445.4|449.58|445.58|449.58|445.58|449.39|445.39|18
1611603630000|2021-01-25 19:40:30|449.59|445.59|449.56|445.56|449.59|445.59|449.53|445.53|20
1611603640000|2021-01-25 19:40:40|449.57|445.57|449.55|445.55|449.57|445.57|449.52|445.52|12
1611603650000|2021-01-25 19:40:50|449.54|445.54|449.56|445.56|449.59|445.59|449.49|445.49|33
1611603660000|2021-01-25 19:41:00|449.57|445.57|449.6|445.6|449.63|445.63|449.57|445.57|11
1611603670000|2021-01-25 19:41:10|449.61|445.61|449.88|445.88|449.88|445.88|449.61|445.61|12
1611603680000|2021-01-25 19:41:20|449.84|445.84|449.92|445.92|449.93|445.93|449.84|445.84|13
1611603690000|2021-01-25 19:41:30|449.89|445.89|449.66|445.66|449.89|445.89|449.59|445.59|21
1611603700000|2021-01-25 19:41:40|449.65|445.65|449.65|445.65|449.66|445.66|449.62|445.62|16
1611603710000|2021-01-25 19:41:50|449.64|445.64|449.47|445.47|449.64|445.64|449.47|445.47|12
1611603720000|2021-01-25 19:42:00|449.43|445.43|449.08|445.08|449.43|445.43|449.07|445.07|21
1611603730000|2021-01-25 19:42:10|449.07|445.07|449.16|445.16|449.26|445.26|449.07|445.07|14
1611603740000|2021-01-25 19:42:20|449.17|445.17|449.02|445.02|449.17|445.17|449.01|445.01|19
1611603750000|2021-01-25 19:42:30|449.01|445.01|448.6|444.6|449.03|445.03|448.54|444.54|23
1611603760000|2021-01-25 19:42:40|448.63|444.63|448.58|444.58|448.66|444.66|448.55|444.55|18
1611603770000|2021-01-25 19:42:50|448.57|444.57|448.54|444.54|448.58|444.58|448.51|444.51|13
1611603780000|2021-01-25 19:43:00|448.52|444.52|448.35|444.35|448.57|444.57|448.35|444.35|25
1611603790000|2021-01-25 19:43:10|448.36|444.36|448.3|444.3|448.37|444.37|448.19|444.19|19
1611603800000|2021-01-25 19:43:20|448.22|444.22|448.31|444.31|448.31|444.31|448.2|444.2|21
1611603810000|2021-01-25 19:43:30|448.29|444.29|448.08|444.08|448.36|444.36|448|444|29
1611603820000|2021-01-25 19:43:40|448.06|444.06|448.28|444.28|448.28|444.28|448.06|444.06|25
1611603830000|2021-01-25 19:43:50|448.29|444.29|448.21|444.21|448.35|444.35|448.21|444.21|23
1611603840000|2021-01-25 19:44:00|448.2|444.2|447.93|443.93|448.21|444.21|447.83|443.83|22
1611603850000|2021-01-25 19:44:10|447.92|443.92|447.9|443.9|447.92|443.92|447.9|443.9|3
1611603860000|2021-01-25 19:44:20|447.94|443.94|448.21|444.21|448.21|444.21|447.91|443.91|24
1611603870000|2021-01-25 19:44:30|448.2|444.2|448.33|444.33|448.37|444.37|448.1|444.1|25
1611603880000|2021-01-25 19:44:40|448.38|444.38|448.58|444.58|448.58|444.58|448.36|444.36|26
1611603890000|2021-01-25 19:44:50|448.51|444.51|448.59|444.59|448.65|444.65|448.51|444.51|24
1611603900000|2021-01-25 19:45:00|448.62|444.62|448.64|444.64|448.65|444.65|448.56|444.56|21
1611603910000|2021-01-25 19:45:10|448.63|444.63|448.92|444.92|448.93|444.93|448.63|444.63|22
1611603920000|2021-01-25 19:45:20|448.9|444.9|448.96|444.96|448.98|444.98|448.88|444.88|17
1611603930000|2021-01-25 19:45:30|448.95|444.95|449.02|445.02|449.04|445.04|448.91|444.91|10
1611603940000|2021-01-25 19:45:40|449.03|445.03|449.28|445.28|449.28|445.28|449.02|445.02|24
1611603950000|2021-01-25 19:45:50|449.26|445.26|449.46|445.46|449.58|445.58|449.26|445.26|30
1611603960000|2021-01-25 19:46:00|449.43|445.43|449.22|445.22|449.43|445.43|449.16|445.16|28
1611603970000|2021-01-25 19:46:10|449.21|445.21|449.33|445.33|449.37|445.37|449.21|445.21|16
1611603980000|2021-01-25 19:46:20|449.32|445.32|449.21|445.21|449.33|445.33|449.21|445.21|11
1611603990000|2021-01-25 19:46:30|449.22|445.22|449.15|445.15|449.25|445.25|449.14|445.14|19
1611604000000|2021-01-25 19:46:40|449.13|445.13|449.05|445.05|449.14|445.14|449.05|445.05|10
1611604010000|2021-01-25 19:46:50|449.06|445.06|448.93|444.93|449.06|445.06|448.93|444.93|11
1611604020000|2021-01-25 19:47:00|448.94|444.94|448.86|444.86|448.94|444.94|448.81|444.81|13
1611604030000|2021-01-25 19:47:10|448.83|444.83|448.7|444.7|448.88|444.88|448.69|444.69|18
1611604040000|2021-01-25 19:47:20|448.69|444.69|448.65|444.65|448.7|444.7|448.64|444.64|9
1611604050000|2021-01-25 19:47:30|448.66|444.66|448.67|444.67|448.7|444.7|448.66|444.66|14
1611604060000|2021-01-25 19:47:40|448.68|444.68|448.76|444.76|448.77|444.77|448.67|444.67|9
1611604070000|2021-01-25 19:47:50|448.77|444.77|449.1|445.1|449.11|445.11|448.77|444.77|26
1611604080000|2021-01-25 19:48:00|449.11|445.11|448.9|444.9|449.11|445.11|448.88|444.88|22
1611604090000|2021-01-25 19:48:10|448.86|444.86|448.79|444.79|448.89|444.89|448.79|444.79|22
1611604100000|2021-01-25 19:48:20|448.78|444.78|448.87|444.87|448.87|444.87|448.78|444.78|22
1611604110000|2021-01-25 19:48:30|448.88|444.88|448.98|444.98|448.98|444.98|448.86|444.86|18
1611604120000|2021-01-25 19:48:40|448.93|444.93|448.87|444.87|448.93|444.93|448.82|444.82|14
1611604130000|2021-01-25 19:48:50|448.89|444.89|448.9|444.9|448.92|444.92|448.89|444.89|15
1611604140000|2021-01-25 19:49:00|448.89|444.89|448.88|444.88|448.91|444.91|448.84|444.84|13
1611604150000|2021-01-25 19:49:10|448.87|444.87|448.86|444.86|448.87|444.87|448.86|444.86|4
1611604160000|2021-01-25 19:49:20|448.87|444.87|448.92|444.92|448.92|444.92|448.87|444.87|5
1611604170000|2021-01-25 19:49:30|448.9|444.9|448.88|444.88|448.92|444.92|448.86|444.86|9
1611604180000|2021-01-25 19:49:40|448.89|444.89|448.87|444.87|448.9|444.9|448.86|444.86|11
1611604190000|2021-01-25 19:49:50|448.85|444.85|448.85|444.85|448.88|444.88|448.85|444.85|9
1611604200000|2021-01-25 19:50:00|448.84|444.84|448.59|444.59|448.84|444.84|448.54|444.54|27
1611604210000|2021-01-25 19:50:10|448.58|444.58|448.51|444.51|448.62|444.62|448.5|444.5|12
1611604220000|2021-01-25 19:50:20|448.53|444.53|448.47|444.47|448.56|444.56|448.44|444.44|22
1611604230000|2021-01-25 19:50:30|448.43|444.43|448.32|444.32|448.48|444.48|448.28|444.28|21
1611604240000|2021-01-25 19:50:40|448.31|444.31|448.22|444.22|448.31|444.31|448.2|444.2|20
1611604250000|2021-01-25 19:50:50|448.23|444.23|448.22|444.22|448.25|444.25|448.17|444.17|23
1611604260000|2021-01-25 19:51:00|448.21|444.21|448.23|444.23|448.27|444.27|448.2|444.2|22
1611604270000|2021-01-25 19:51:10|448.24|444.24|448.24|444.24|448.28|444.28|448.22|444.22|25
1611604280000|2021-01-25 19:51:20|448.25|444.25|448.61|444.61|448.66|444.66|448.24|444.24|26
1611604290000|2021-01-25 19:51:30|448.64|444.64|448.61|444.61|448.73|444.73|448.44|444.44|25
1611604300000|2021-01-25 19:51:40|448.59|444.59|448.7|444.7|448.7|444.7|448.59|444.59|20
1611604310000|2021-01-25 19:51:50|448.71|444.71|449.02|445.02|449.07|445.07|448.71|444.71|20
1611604320000|2021-01-25 19:52:00|449.07|445.07|448.84|444.84|449.07|445.07|448.83|444.83|23
1611604330000|2021-01-25 19:52:10|448.87|444.87|448.67|444.67|448.87|444.87|448.67|444.67|17
1611604340000|2021-01-25 19:52:20|448.68|444.68|448.67|444.67|448.72|444.72|448.63|444.63|23
1611604350000|2021-01-25 19:52:30|448.68|444.68|448.66|444.66|448.71|444.71|448.66|444.66|27
1611604360000|2021-01-25 19:52:40|448.68|444.68|448.7|444.7|448.78|444.78|448.68|444.68|17
1611604370000|2021-01-25 19:52:50|448.69|444.69|448.82|444.82|448.87|444.87|448.69|444.69|15
1611604380000|2021-01-25 19:53:00|448.9|444.9|449.42|445.42|449.43|445.43|448.9|444.9|31
1611604390000|2021-01-25 19:53:10|449.41|445.41|449.4|445.4|449.42|445.42|449.38|445.38|23
1611604400000|2021-01-25 19:53:20|449.39|445.39|449.34|445.34|449.41|445.41|449.33|445.33|9
1611604410000|2021-01-25 19:53:30|449.35|445.35|449.56|445.56|449.6|445.6|449.33|445.33|23
1611604420000|2021-01-25 19:53:40|449.57|445.57|449.6|445.6|449.6|445.6|449.55|445.55|16
1611604430000|2021-01-25 19:53:50|449.61|445.61|449.55|445.55|449.61|445.61|449.52|445.52|16
1611604440000|2021-01-25 19:54:00|449.56|445.56|449.37|445.37|449.64|445.64|449.36|445.36|25
1611604450000|2021-01-25 19:54:10|449.27|445.27|449.31|445.31|449.34|445.34|449.22|445.22|21
1611604460000|2021-01-25 19:54:20|449.3|445.3|449.16|445.16|449.3|445.3|449.16|445.16|12
1611604470000|2021-01-25 19:54:30|449.15|445.15|449.06|445.06|449.18|445.18|449.06|445.06|22
1611604480000|2021-01-25 19:54:40|449.05|445.05|449.11|445.11|449.11|445.11|449.05|445.05|5
1611604490000|2021-01-25 19:54:50|449.1|445.1|448.95|444.95|449.1|445.1|448.95|444.95|22
1611604500000|2021-01-25 19:55:00|448.94|444.94|448.89|444.89|448.99|444.99|448.89|444.89|16
1611604510000|2021-01-25 19:55:10|448.84|444.84|448.6|444.6|448.84|444.84|448.6|444.6|19
1611604520000|2021-01-25 19:55:20|448.58|444.58|448.58|444.58|448.62|444.62|448.57|444.57|15
1611604530000|2021-01-25 19:55:30|448.59|444.59|448.72|444.72|448.75|444.75|448.58|444.58|25
1611604540000|2021-01-25 19:55:40|448.74|444.74|448.71|444.71|448.74|444.74|448.68|444.68|23
1611604550000|2021-01-25 19:55:50|448.7|444.7|448.74|444.74|448.74|444.74|448.69|444.69|19
1611604560000|2021-01-25 19:56:00|448.75|444.75|448.67|444.67|448.76|444.76|448.67|444.67|25
1611604570000|2021-01-25 19:56:10|448.68|444.68|448.73|444.73|448.74|444.74|448.63|444.63|14
1611604580000|2021-01-25 19:56:20|448.72|444.72|448.76|444.76|448.82|444.82|448.72|444.72|27
1611604590000|2021-01-25 19:56:30|448.74|444.74|448.79|444.79|448.8|444.8|448.74|444.74|22
1611604600000|2021-01-25 19:56:40|448.78|444.78|448.8|444.8|448.83|444.83|448.74|444.74|28
1611604610000|2021-01-25 19:56:50|448.78|444.78|448.78|444.78|448.81|444.81|448.74|444.74|22
1611604620000|2021-01-25 19:57:00|448.79|444.79|448.76|444.76|448.85|444.85|448.76|444.76|27
1611604630000|2021-01-25 19:57:10|448.77|444.77|448.79|444.79|448.8|444.8|448.74|444.74|26
1611604640000|2021-01-25 19:57:20|448.81|444.81|448.88|444.88|448.9|444.9|448.81|444.81|26
1611604650000|2021-01-25 19:57:30|448.87|444.87|448.87|444.87|448.98|444.98|448.86|444.86|22
1611604660000|2021-01-25 19:57:40|448.86|444.86|448.81|444.81|448.88|444.88|448.81|444.81|23
1611604670000|2021-01-25 19:57:50|448.84|444.84|448.83|444.83|448.84|444.84|448.79|444.79|8
1611604680000|2021-01-25 19:58:00|448.84|444.84|448.89|444.89|448.9|444.9|448.8|444.8|18
1611604690000|2021-01-25 19:58:10|448.9|444.9|448.89|444.89|448.9|444.9|448.87|444.87|15
1611604700000|2021-01-25 19:58:20|448.88|444.88|448.96|444.96|448.96|444.96|448.75|444.75|28
1611604710000|2021-01-25 19:58:30|449.02|445.02|449.06|445.06|449.1|445.1|449.02|445.02|14
1611604720000|2021-01-25 19:58:40|449.03|445.03|449.02|445.02|449.08|445.08|449.02|445.02|18
1611604730000|2021-01-25 19:58:50|449.03|445.03|449.14|445.14|449.14|445.14|449.02|445.02|23
1611604740000|2021-01-25 19:59:00|449.25|445.25|448.84|444.84|449.51|445.51|448.82|444.82|34
1611604750000|2021-01-25 19:59:10|448.87|444.87|448.58|444.58|448.87|444.87|448.44|444.44|32
1611604760000|2021-01-25 19:59:20|448.66|444.66|448.6|444.6|448.74|444.74|448.53|444.53|27
1611604770000|2021-01-25 19:59:30|448.63|444.63|448.51|444.51|448.63|444.63|448.51|444.51|21
1611604780000|2021-01-25 19:59:40|448.5|444.5|447.77|443.77|448.53|444.53|447.76|443.76|26
1611604790000|2021-01-25 19:59:50|447.76|443.76|447.75|443.75|447.8|443.8|447.74|443.74|18
1611604800000|2021-01-25 20:00:00|447.74|443.74|447.55|443.55|447.75|443.75|447.48|443.48|21
1611604810000|2021-01-25 20:00:10|447.54|443.54|448.52|444.52|448.52|444.52|447.52|443.52|28
1611604820000|2021-01-25 20:00:20|448.45|444.45|448.17|444.17|448.72|444.72|448.15|444.15|37
1611604830000|2021-01-25 20:00:30|448.18|444.18|447.7|443.7|448.18|444.18|447.63|443.63|31
1611604840000|2021-01-25 20:00:40|447.71|443.71|447.87|443.87|447.9|443.9|447.7|443.7|27
1611604850000|2021-01-25 20:00:50|447.88|443.88|447.67|443.67|447.91|443.91|447.65|443.65|32
1611604860000|2021-01-25 20:01:00|447.68|443.68|447.74|443.74|447.78|443.78|447.66|443.66|27
1611604870000|2021-01-25 20:01:10|447.75|443.75|447.87|443.87|447.94|443.94|447.74|443.74|26
1611604880000|2021-01-25 20:01:20|447.92|443.92|448.08|444.08|448.09|444.09|447.92|443.92|26
1611604890000|2021-01-25 20:01:30|448.07|444.07|447.82|443.82|448.09|444.09|447.82|443.82|23
1611604900000|2021-01-25 20:01:40|447.8|443.8|447.68|443.68|447.8|443.8|447.68|443.68|18
1611604910000|2021-01-25 20:01:50|447.72|443.72|447.65|443.65|447.72|443.72|447.65|443.65|19
1611604920000|2021-01-25 20:02:00|447.67|443.67|447.33|443.33|447.67|443.67|447.33|443.33|22
1611604930000|2021-01-25 20:02:10|447.34|443.34|447.47|443.47|447.47|443.47|447.33|443.33|36
1611604940000|2021-01-25 20:02:20|447.42|443.42|447.23|443.23|447.48|443.48|447.22|443.22|24
1611604950000|2021-01-25 20:02:30|447.22|443.22|447.35|443.35|447.36|443.36|446.99|442.99|27
1611604960000|2021-01-25 20:02:40|447.36|443.36|447.3|443.3|447.36|443.36|447.16|443.16|26
1611604970000|2021-01-25 20:02:50|447.29|443.29|447.63|443.63|447.65|443.65|447.29|443.29|29
1611604980000|2021-01-25 20:03:00|447.62|443.62|447.56|443.56|447.65|443.65|447.44|443.44|29
1611604990000|2021-01-25 20:03:10|447.55|443.55|447.37|443.37|447.57|443.57|447.36|443.36|25
1611605000000|2021-01-25 20:03:20|447.36|443.36|447.24|443.24|447.43|443.43|447.24|443.24|22
1611605010000|2021-01-25 20:03:30|447.19|443.19|446.85|442.85|447.2|443.2|446.85|442.85|20
1611605020000|2021-01-25 20:03:40|446.89|442.89|446.87|442.87|447.02|443.02|446.84|442.84|20
1611605030000|2021-01-25 20:03:50|446.89|442.89|446.52|442.52|446.89|442.89|446.52|442.52|18
1611605040000|2021-01-25 20:04:00|446.53|442.53|446.96|442.96|446.96|442.96|446.51|442.51|29
1611605050000|2021-01-25 20:04:10|446.95|442.95|447.11|443.11|447.11|443.11|446.93|442.93|26
1611605060000|2021-01-25 20:04:20|446.98|442.98|446.62|442.62|446.98|442.98|446.62|442.62|28
1611605070000|2021-01-25 20:04:30|446.6|442.6|446.77|442.77|446.88|442.88|446.6|442.6|28
1611605080000|2021-01-25 20:04:40|446.78|442.78|446.82|442.82|446.95|442.95|446.78|442.78|32
1611605090000|2021-01-25 20:04:50|446.81|442.81|446.64|442.64|446.81|442.81|446.63|442.63|26
1611605100000|2021-01-25 20:05:00|446.63|442.63|446.81|442.81|446.87|442.87|446.63|442.63|30
1611605110000|2021-01-25 20:05:10|446.82|442.82|447.34|443.34|447.43|443.43|446.82|442.82|31
1611605120000|2021-01-25 20:05:20|447.43|443.43|447.47|443.47|447.48|443.48|447.36|443.36|26
1611605130000|2021-01-25 20:05:30|447.48|443.48|447.51|443.51|447.53|443.53|447.47|443.47|17
1611605140000|2021-01-25 20:05:40|447.27|443.27|447.16|443.16|447.33|443.33|447.11|443.11|21
1611605150000|2021-01-25 20:05:50|447.14|443.14|447.02|443.02|447.16|443.16|446.99|442.99|26
1611605160000|2021-01-25 20:06:00|447|443|446.79|442.79|447.04|443.04|446.79|442.79|21
1611605170000|2021-01-25 20:06:10|446.81|442.81|446.68|442.68|446.81|442.81|446.66|442.66|23
1611605180000|2021-01-25 20:06:20|446.69|442.69|446.81|442.81|446.82|442.82|446.64|442.64|19
1611605190000|2021-01-25 20:06:30|446.76|442.76|446.84|442.84|446.85|442.85|446.76|442.76|18
1611605200000|2021-01-25 20:06:40|446.83|442.83|446.69|442.69|446.83|442.83|446.69|442.69|20
1611605210000|2021-01-25 20:06:50|446.67|442.67|446.82|442.82|446.84|442.84|446.67|442.67|21
1611605220000|2021-01-25 20:07:00|446.8|442.8|446.38|442.38|446.8|442.8|446.25|442.25|28
1611605230000|2021-01-25 20:07:10|446.42|442.42|446.64|442.64|446.64|442.64|446.37|442.37|30
1611605240000|2021-01-25 20:07:20|446.62|442.62|446.59|442.59|446.64|442.64|446.45|442.45|29
1611605250000|2021-01-25 20:07:30|446.57|442.57|446.45|442.45|446.59|442.59|446.4|442.4|27
1611605260000|2021-01-25 20:07:40|446.43|442.43|446.43|442.43|446.5|442.5|446.37|442.37|24
1611605270000|2021-01-25 20:07:50|446.42|442.42|446.32|442.32|446.43|442.43|446.31|442.31|25
1611605280000|2021-01-25 20:08:00|446.29|442.29|446.16|442.16|446.34|442.34|446.09|442.09|23
1611605290000|2021-01-25 20:08:10|446.12|442.12|446.07|442.07|446.16|442.16|445.99|441.99|21
1611605300000|2021-01-25 20:08:20|446.05|442.05|445.94|441.94|446.05|442.05|445.86|441.86|27
1611605310000|2021-01-25 20:08:30|445.95|441.95|445.8|441.8|445.95|441.95|445.72|441.72|26
1611605320000|2021-01-25 20:08:40|445.83|441.83|445.87|441.87|445.94|441.94|445.81|441.81|33
1611605330000|2021-01-25 20:08:50|445.91|441.91|446.04|442.04|446.1|442.1|445.85|441.85|29
1611605340000|2021-01-25 20:09:00|446.08|442.08|446.17|442.17|446.41|442.41|446.08|442.08|31
1611605350000|2021-01-25 20:09:10|446.2|442.2|445.8|441.8|446.2|442.2|445.8|441.8|33
1611605360000|2021-01-25 20:09:20|445.81|441.81|445.73|441.73|445.86|441.86|445.73|441.73|22
1611605370000|2021-01-25 20:09:30|445.72|441.72|445.67|441.67|445.72|441.72|445.56|441.56|20
1611605380000|2021-01-25 20:09:40|445.64|441.64|445.71|441.71|445.76|441.76|445.62|441.62|30
1611605390000|2021-01-25 20:09:50|445.77|441.77|445.68|441.68|445.78|441.78|445.64|441.64|22
1611605400000|2021-01-25 20:10:00|445.67|441.67|445.49|441.49|445.68|441.68|445.49|441.49|18
1611605410000|2021-01-25 20:10:10|445.52|441.52|445.51|441.51|445.55|441.55|445.5|441.5|9
1611605420000|2021-01-25 20:10:20|445.49|441.49|445.62|441.62|445.62|441.62|445.49|441.49|18
1611605430000|2021-01-25 20:10:30|445.69|441.69|445.45|441.45|445.76|441.76|445.45|441.45|27
1611605440000|2021-01-25 20:10:40|445.46|441.46|445.55|441.55|445.61|441.61|445.45|441.45|17
1611605450000|2021-01-25 20:10:50|445.56|441.56|445.71|441.71|445.76|441.76|445.54|441.54|34
1611605460000|2021-01-25 20:11:00|445.72|441.72|445.48|441.48|445.72|441.72|445.44|441.44|31
1611605470000|2021-01-25 20:11:10|445.49|441.49|445.2|441.2|445.5|441.5|445.18|441.18|23
1611605480000|2021-01-25 20:11:20|445.23|441.23|445.19|441.19|445.29|441.29|445.19|441.19|20
1611605490000|2021-01-25 20:11:30|445.27|441.27|445.32|441.32|445.34|441.34|445.22|441.22|29
1611605500000|2021-01-25 20:11:40|445.31|441.31|445.31|441.31|445.34|441.34|445.26|441.26|14
1611605510000|2021-01-25 20:11:50|445.32|441.32|445.36|441.36|445.36|441.36|445.26|441.26|24
1611605520000|2021-01-25 20:12:00|445.43|441.43|445.4|441.4|445.58|441.58|445.39|441.39|25
1611605530000|2021-01-25 20:12:10|445.41|441.41|445.21|441.21|445.47|441.47|445.2|441.2|26
1611605540000|2021-01-25 20:12:20|445.2|441.2|445.1|441.1|445.22|441.22|445.09|441.09|15
1611605550000|2021-01-25 20:12:30|445.17|441.17|445.3|441.3|445.35|441.35|444.9|440.9|25
1611605560000|2021-01-25 20:12:40|445.32|441.32|446.09|442.09|446.12|442.12|445.32|441.32|35
1611605570000|2021-01-25 20:12:50|446.18|442.18|446.45|442.45|446.52|442.52|446.12|442.12|32
1611605580000|2021-01-25 20:13:00|446.46|442.46|446.37|442.37|446.5|442.5|446.26|442.26|33
1611605590000|2021-01-25 20:13:10|446.33|442.33|446.25|442.25|446.37|442.37|446.25|442.25|32
1611605600000|2021-01-25 20:13:20|446.2|442.2|445.54|441.54|446.2|442.2|445.53|441.53|31
1611605610000|2021-01-25 20:13:30|445.55|441.55|445.38|441.38|445.56|441.56|445.34|441.34|28
1611605620000|2021-01-25 20:13:40|445.37|441.37|445.27|441.27|445.38|441.38|445.26|441.26|28
1611605630000|2021-01-25 20:13:50|445.31|441.31|445.27|441.27|445.31|441.31|445.16|441.16|26
1611605640000|2021-01-25 20:14:00|445.28|441.28|446.19|442.19|446.19|442.19|445.28|441.28|31
1611605650000|2021-01-25 20:14:10|446.2|442.2|446.03|442.03|446.26|442.26|446.03|442.03|30
1611605660000|2021-01-25 20:14:20|446.04|442.04|445.68|441.68|446.06|442.06|445.66|441.66|30
1611605670000|2021-01-25 20:14:30|445.69|441.69|445.69|441.69|445.77|441.77|445.63|441.63|34
1611605680000|2021-01-25 20:14:40|445.68|441.68|445.65|441.65|445.69|441.69|445.63|441.63|16
1611605690000|2021-01-25 20:14:50|445.63|441.63|445.44|441.44|445.68|441.68|445.44|441.44|25
1611605700000|2021-01-25 20:15:00|445.43|441.43|445.42|441.42|445.46|441.46|445.36|441.36|19
1611605710000|2021-01-25 20:15:10|445.4|441.4|445.27|441.27|445.46|441.46|445.12|441.12|26
1611605720000|2021-01-25 20:15:20|445.26|441.26|445.55|441.55|445.61|441.61|445.1|441.1|27
1611605730000|2021-01-25 20:15:30|445.53|441.53|445.61|441.61|445.63|441.63|445.5|441.5|26
1611605740000|2021-01-25 20:15:40|445.6|441.6|445.86|441.86|445.89|441.89|445.55|441.55|30
1611605750000|2021-01-25 20:15:50|445.85|441.85|445.71|441.71|445.85|441.85|445.61|441.61|35
1611605760000|2021-01-25 20:16:00|445.67|441.67|445.84|441.84|445.85|441.85|445.55|441.55|27
1611605770000|2021-01-25 20:16:10|445.85|441.85|446.21|442.21|446.23|442.23|445.85|441.85|29
1611605780000|2021-01-25 20:16:20|446.2|442.2|446.23|442.23|446.26|442.26|446.18|442.18|26
1611605790000|2021-01-25 20:16:30|446.25|442.25|446.45|442.45|446.48|442.48|446.19|442.19|20
1611605800000|2021-01-25 20:16:40|446.43|442.43|446.64|442.64|446.68|442.68|446.27|442.27|24
1611605810000|2021-01-25 20:16:50|446.66|442.66|446.66|442.66|446.69|442.69|446.62|442.62|25
1611605820000|2021-01-25 20:17:00|446.68|442.68|446.39|442.39|446.68|442.68|446.37|442.37|26
1611605830000|2021-01-25 20:17:10|446.38|442.38|446.03|442.03|446.38|442.38|446.03|442.03|22
1611605840000|2021-01-25 20:17:20|446.04|442.04|446.15|442.15|446.15|442.15|446.04|442.04|16
1611605850000|2021-01-25 20:17:30|446.17|442.17|446.59|442.59|446.61|442.61|446.17|442.17|24
1611605860000|2021-01-25 20:17:40|446.61|442.61|446.6|442.6|446.61|442.61|446.57|442.57|26
1611605870000|2021-01-25 20:17:50|446.59|442.59|446.58|442.58|446.6|442.6|446.55|442.55|24
1611605880000|2021-01-25 20:18:00|446.6|442.6|446.51|442.51|446.6|442.6|446.38|442.38|23
1611605890000|2021-01-25 20:18:10|446.52|442.52|446.89|442.89|446.89|442.89|446.52|442.52|27
1611605900000|2021-01-25 20:18:20|446.9|442.9|447.06|443.06|447.08|443.08|446.9|442.9|22
1611605910000|2021-01-25 20:18:30|447.04|443.04|447.02|443.02|447.06|443.06|447.01|443.01|22
1611605920000|2021-01-25 20:18:40|447.03|443.03|447.1|443.1|447.13|443.13|447.02|443.02|21
1611605930000|2021-01-25 20:18:50|447.11|443.11|447.08|443.08|447.12|443.12|447.03|443.03|24
1611605940000|2021-01-25 20:19:00|447.12|443.12|447.34|443.34|447.39|443.39|447.05|443.05|29
1611605950000|2021-01-25 20:19:10|447.37|443.37|447.44|443.44|447.46|443.46|447.27|443.27|20
1611605960000|2021-01-25 20:19:20|447.45|443.45|447.43|443.43|447.48|443.48|447.43|443.43|14
1611605970000|2021-01-25 20:19:30|447.46|443.46|447.47|443.47|447.49|443.49|447.42|443.42|26
1611605980000|2021-01-25 20:19:40|447.46|443.46|447.46|443.46|447.48|443.48|447.43|443.43|20
1611605990000|2021-01-25 20:19:50|447.47|443.47|447.51|443.51|447.52|443.52|447.46|443.46|21
1611606000000|2021-01-25 20:20:00|447.46|443.46|447.43|443.43|447.51|443.51|447.4|443.4|21
1611606010000|2021-01-25 20:20:10|447.45|443.45|447.27|443.27|447.46|443.46|447.27|443.27|32
1611606020000|2021-01-25 20:20:20|447.24|443.24|447.18|443.18|447.28|443.28|447.17|443.17|27
1611606030000|2021-01-25 20:20:30|447.17|443.17|447.16|443.16|447.2|443.2|447.15|443.15|19
1611606040000|2021-01-25 20:20:40|447.18|443.18|446.86|442.86|447.18|443.18|446.84|442.84|26
1611606050000|2021-01-25 20:20:50|446.84|442.84|447.01|443.01|447.01|443.01|446.84|442.84|26
1611606060000|2021-01-25 20:21:00|447.03|443.03|447.28|443.28|447.3|443.3|447.01|443.01|21
1611606070000|2021-01-25 20:21:10|447.29|443.29|447.2|443.2|447.34|443.34|447.18|443.18|15
1611606080000|2021-01-25 20:21:20|447.21|443.21|447.21|443.21|447.22|443.22|447.21|443.21|13
1611606090000|2021-01-25 20:21:30|447.19|443.19|447.2|443.2|447.22|443.22|447.18|443.18|18
1611606100000|2021-01-25 20:21:40|447.19|443.19|447.1|443.1|447.2|443.2|447.1|443.1|13
1611606110000|2021-01-25 20:21:50|447.09|443.09|447.11|443.11|447.13|443.13|447.09|443.09|7
1611606120000|2021-01-25 20:22:00|447.08|443.08|446.8|442.8|447.08|443.08|446.76|442.76|26
1611606130000|2021-01-25 20:22:10|446.66|442.66|446.63|442.63|446.7|442.7|446.6|442.6|22
1611606140000|2021-01-25 20:22:20|446.65|442.65|446.97|442.97|446.97|442.97|446.58|442.58|20
1611606150000|2021-01-25 20:22:30|447.04|443.04|446.98|442.98|447.11|443.11|446.98|442.98|18
1611606160000|2021-01-25 20:22:40|446.97|442.97|447.02|443.02|447.03|443.03|446.94|442.94|22
1611606170000|2021-01-25 20:22:50|447|443|447.04|443.04|447.08|443.08|446.99|442.99|28
1611606180000|2021-01-25 20:23:00|447.03|443.03|447.3|443.3|447.32|443.32|447.03|443.03|23
1611606190000|2021-01-25 20:23:10|447.31|443.31|447.36|443.36|447.37|443.37|447.28|443.28|17
1611606200000|2021-01-25 20:23:20|447.38|443.38|447.37|443.37|447.4|443.4|447.27|443.27|24
1611606210000|2021-01-25 20:23:30|447.38|443.38|447.95|443.95|447.99|443.99|447.38|443.38|28
1611606220000|2021-01-25 20:23:40|447.91|443.91|447.9|443.9|447.95|443.95|447.85|443.85|18
1611606230000|2021-01-25 20:23:50|447.91|443.91|447.84|443.84|448.22|444.22|447.84|443.84|29
1611606240000|2021-01-25 20:24:00|447.85|443.85|447.94|443.94|447.95|443.95|447.8|443.8|28
1611606250000|2021-01-25 20:24:10|447.95|443.95|447.96|443.96|447.99|443.99|447.94|443.94|22
1611606260000|2021-01-25 20:24:20|447.95|443.95|447.95|443.95|447.97|443.97|447.94|443.94|15
1611606270000|2021-01-25 20:24:30|447.94|443.94|447.71|443.71|447.94|443.94|447.68|443.68|24
1611606280000|2021-01-25 20:24:40|447.72|443.72|447.47|443.47|447.73|443.73|447.47|443.47|24
1611606290000|2021-01-25 20:24:50|447.48|443.48|447.36|443.36|447.53|443.53|447.34|443.34|26
1611606300000|2021-01-25 20:25:00|447.46|443.46|447.29|443.29|447.48|443.48|447.23|443.23|14
1611606310000|2021-01-25 20:25:10|446.57|442.57|446.62|442.62|446.66|442.66|446.57|442.57|22
1611606320000|2021-01-25 20:25:20|446.66|442.66|446.6|442.6|446.69|442.69|446.57|442.57|28
1611606330000|2021-01-25 20:25:30|446.58|442.58|446.75|442.75|446.76|442.76|446.58|442.58|22
1611606340000|2021-01-25 20:25:40|446.78|442.78|446.72|442.72|446.78|442.78|446.69|442.69|28
1611606350000|2021-01-25 20:25:50|446.74|442.74|446.87|442.87|446.99|442.99|446.74|442.74|31
1611606360000|2021-01-25 20:26:00|446.86|442.86|447.28|443.28|447.28|443.28|446.86|442.86|24
1611606370000|2021-01-25 20:26:10|447.29|443.29|447.3|443.3|447.3|443.3|447.26|443.26|26
1611606380000|2021-01-25 20:26:20|447.27|443.27|447.55|443.55|447.55|443.55|447.27|443.27|21
1611606390000|2021-01-25 20:26:30|447.54|443.54|447.4|443.4|447.56|443.56|447.34|443.34|25
1611606400000|2021-01-25 20:26:40|447.42|443.42|447.53|443.53|447.55|443.55|447.41|443.41|20
1611606410000|2021-01-25 20:26:50|447.57|443.57|447.41|443.41|447.58|443.58|447.28|443.28|28
1611606420000|2021-01-25 20:27:00|447.42|443.42|447.49|443.49|447.55|443.55|447.41|443.41|27
1611606430000|2021-01-25 20:27:10|447.48|443.48|447.42|443.42|447.51|443.51|447.42|443.42|23
1611606440000|2021-01-25 20:27:20|447.39|443.39|447.44|443.44|447.44|443.44|447.28|443.28|19
1611606450000|2021-01-25 20:27:30|447.43|443.43|447.43|443.43|447.43|443.43|447.38|443.38|19
1611606460000|2021-01-25 20:27:40|447.42|443.42|447.37|443.37|447.43|443.43|447.37|443.37|16
1611606470000|2021-01-25 20:27:50|447.39|443.39|447.34|443.34|447.42|443.42|447.29|443.29|20
1611606480000|2021-01-25 20:28:00|447.35|443.35|447.39|443.39|447.4|443.4|447.34|443.34|11
1611606490000|2021-01-25 20:28:10|447.38|443.38|447.22|443.22|447.39|443.39|447.22|443.22|22
1611606500000|2021-01-25 20:28:20|447.21|443.21|447.06|443.06|447.21|443.21|447.06|443.06|17
1611606510000|2021-01-25 20:28:30|447.07|443.07|447.03|443.03|447.17|443.17|447.03|443.03|18
1611606520000|2021-01-25 20:28:40|447.04|443.04|447.11|443.11|447.17|443.17|447.04|443.04|16
1611606530000|2021-01-25 20:28:50|447.12|443.12|447.12|443.12|447.15|443.15|447.12|443.12|22
1611606540000|2021-01-25 20:29:00|447.13|443.13|447.34|443.34|447.36|443.36|447.13|443.13|21
1611606550000|2021-01-25 20:29:10|447.33|443.33|447.34|443.34|447.34|443.34|447.33|443.33|6
1611606560000|2021-01-25 20:29:20|447.37|443.37|447.47|443.47|447.49|443.49|447.37|443.37|17
1611606570000|2021-01-25 20:29:30|447.48|443.48|447.57|443.57|447.57|443.57|447.47|443.47|16
1611606580000|2021-01-25 20:29:40|447.59|443.59|447.84|443.84|447.87|443.87|447.59|443.59|21
1611606590000|2021-01-25 20:29:50|447.85|443.85|447.84|443.84|447.89|443.89|447.73|443.73|25
1611606600000|2021-01-25 20:30:00|447.86|443.86|448|444|448|444|447.84|443.84|17
1611606610000|2021-01-25 20:30:10|447.99|443.99|448.03|444.03|448.06|444.06|447.96|443.96|22
1611606620000|2021-01-25 20:30:20|448.04|444.04|448|444|448.09|444.09|448|444|20
1611606630000|2021-01-25 20:30:30|447.99|443.99|447.95|443.95|448.01|444.01|447.95|443.95|16
1611606640000|2021-01-25 20:30:40|447.94|443.94|447.87|443.87|447.94|443.94|447.86|443.86|7
1611606650000|2021-01-25 20:30:50|447.86|443.86|447.8|443.8|447.86|443.86|447.71|443.71|20
1611606660000|2021-01-25 20:31:00|447.79|443.79|447.79|443.79|447.79|443.79|447.57|443.57|16
1611606670000|2021-01-25 20:31:10|447.78|443.78|447.78|443.78|447.8|443.8|447.76|443.76|26
1611606680000|2021-01-25 20:31:20|447.77|443.77|447.82|443.82|447.85|443.85|447.77|443.77|16
1611606690000|2021-01-25 20:31:30|447.81|443.81|448|444|448|444|447.78|443.78|25
1611606700000|2021-01-25 20:31:40|448.02|444.02|448.12|444.12|448.36|444.36|448.02|444.02|32
1611606710000|2021-01-25 20:31:50|448.1|444.1|448.01|444.01|448.1|444.1|447.95|443.95|18
1611606720000|2021-01-25 20:32:00|448|444|447.93|443.93|448.03|444.03|447.89|443.89|23
1611606730000|2021-01-25 20:32:10|447.86|443.86|447.88|443.88|447.9|443.9|447.86|443.86|13
1611606740000|2021-01-25 20:32:20|447.87|443.87|447.88|443.88|447.91|443.91|447.85|443.85|15
1611606750000|2021-01-25 20:32:30|447.89|443.89|447.71|443.71|447.92|443.92|447.63|443.63|29
1611606760000|2021-01-25 20:32:40|447.72|443.72|447.72|443.72|447.76|443.76|447.72|443.72|18
1611606770000|2021-01-25 20:32:50|447.74|443.74|447.62|443.62|447.74|443.74|447.62|443.62|11
1611606780000|2021-01-25 20:33:00|447.63|443.63|447.68|443.68|447.7|443.7|447.63|443.63|6
1611606790000|2021-01-25 20:33:10|447.69|443.69|447.61|443.61|447.7|443.7|447.56|443.56|14
1611606800000|2021-01-25 20:33:20|447.58|443.58|447.35|443.35|447.58|443.58|447.35|443.35|26
1611606810000|2021-01-25 20:33:30|447.34|443.34|447.29|443.29|447.37|443.37|447.25|443.25|17
1611606820000|2021-01-25 20:33:40|447.3|443.3|447.27|443.27|447.35|443.35|447.27|443.27|13
1611606830000|2021-01-25 20:33:50|447.26|443.26|447.27|443.27|447.29|443.29|447.25|443.25|15
1611606840000|2021-01-25 20:34:00|447.28|443.28|447.3|443.3|447.3|443.3|447.27|443.27|13
1611606850000|2021-01-25 20:34:10|447.31|443.31|447.28|443.28|447.31|443.31|447.25|443.25|16
1611606860000|2021-01-25 20:34:20|447.27|443.27|446.93|442.93|447.27|443.27|446.9|442.9|23
1611606870000|2021-01-25 20:34:30|446.95|442.95|446.91|442.91|446.99|442.99|446.83|442.83|21
1611606880000|2021-01-25 20:34:40|446.88|442.88|446.88|442.88|446.92|442.92|446.86|442.86|16
1611606890000|2021-01-25 20:34:50|446.87|442.87|447.04|443.04|447.04|443.04|446.87|442.87|21
1611606900000|2021-01-25 20:35:00|447.03|443.03|447.13|443.13|447.13|443.13|446.86|442.86|22
1611606910000|2021-01-25 20:35:10|447.12|443.12|447.59|443.59|447.65|443.65|447.12|443.12|20
1611606920000|2021-01-25 20:35:20|447.61|443.61|447.52|443.52|447.62|443.62|447.52|443.52|20
1611606930000|2021-01-25 20:35:30|447.51|443.51|447.23|443.23|447.57|443.57|447.21|443.21|32
1611606940000|2021-01-25 20:35:40|447.22|443.22|447.15|443.15|447.22|443.22|447.11|443.11|23
1611606950000|2021-01-25 20:35:50|447.16|443.16|446.84|442.84|447.16|443.16|446.8|442.8|20
1611606960000|2021-01-25 20:36:00|446.86|442.86|446.9|442.9|446.92|442.92|446.82|442.82|15
1611606970000|2021-01-25 20:36:10|446.91|442.91|447.09|443.09|447.22|443.22|446.91|442.91|27
1611606980000|2021-01-25 20:36:20|447.08|443.08|447.09|443.09|447.12|443.12|447.05|443.05|22
1611606990000|2021-01-25 20:36:30|447.08|443.08|447.03|443.03|447.1|443.1|446.93|442.93|22
1611607000000|2021-01-25 20:36:40|447.05|443.05|447.03|443.03|447.07|443.07|447.01|443.01|15
1611607010000|2021-01-25 20:36:50|447.02|443.02|447.09|443.09|447.19|443.19|447.02|443.02|24
1611607020000|2021-01-25 20:37:00|447.06|443.06|447.11|443.11|447.16|443.16|447.04|443.04|26
1611607030000|2021-01-25 20:37:10|447.1|443.1|447.46|443.46|447.46|443.46|447.07|443.07|22
1611607040000|2021-01-25 20:37:20|447.44|443.44|447.23|443.23|447.45|443.45|447.22|443.22|28
1611607050000|2021-01-25 20:37:30|447.21|443.21|447.09|443.09|447.22|443.22|447.08|443.08|14
1611607060000|2021-01-25 20:37:40|447.08|443.08|447.09|443.09|447.23|443.23|447.08|443.08|19
1611607070000|2021-01-25 20:37:50|447.1|443.1|447.02|443.02|447.1|443.1|447.01|443.01|19
1611607080000|2021-01-25 20:38:00|447.01|443.01|447.1|443.1|447.2|443.2|447.01|443.01|23
1611607090000|2021-01-25 20:38:10|447.12|443.12|447.08|443.08|447.15|443.15|447.06|443.06|23
1611607100000|2021-01-25 20:38:20|447.03|443.03|446.36|442.36|447.03|443.03|446.36|442.36|32
1611607110000|2021-01-25 20:38:30|446.37|442.37|446.17|442.17|446.37|442.37|446.04|442.04|29
1611607120000|2021-01-25 20:38:40|446.15|442.15|446.01|442.01|446.23|442.23|446.01|442.01|26
1611607130000|2021-01-25 20:38:50|445.93|441.93|445.92|441.92|445.95|441.95|445.87|441.87|22
1611607140000|2021-01-25 20:39:00|445.91|441.91|445.85|441.85|445.95|441.95|445.85|441.85|18
1611607150000|2021-01-25 20:39:10|445.86|441.86|445.59|441.59|445.87|441.87|445.59|441.59|23
1611607160000|2021-01-25 20:39:20|445.58|441.58|445.7|441.7|445.71|441.71|445.54|441.54|17
1611607170000|2021-01-25 20:39:30|445.69|441.69|445.61|441.61|445.71|441.71|445.58|441.58|25
1611607180000|2021-01-25 20:39:40|445.59|441.59|445.69|441.69|445.72|441.72|445.59|441.59|23
1611607190000|2021-01-25 20:39:50|445.68|441.68|446.12|442.12|446.22|442.22|445.68|441.68|26
1611607200000|2021-01-25 20:40:00|446.08|442.08|446.52|442.52|446.55|442.55|446.08|442.08|25
1611607210000|2021-01-25 20:40:10|446.54|442.54|447.03|443.03|447.03|443.03|446.51|442.51|32
1611607220000|2021-01-25 20:40:20|446.99|442.99|446.8|442.8|447.02|443.02|446.71|442.71|30
1611607230000|2021-01-25 20:40:30|446.73|442.73|446.8|442.8|446.8|442.8|446.56|442.56|21
1611607240000|2021-01-25 20:40:40|446.78|442.78|446.8|442.8|446.8|442.8|446.75|442.75|22
1611607250000|2021-01-25 20:40:50|446.77|442.77|446.44|442.44|446.8|442.8|446.44|442.44|21
1611607260000|2021-01-25 20:41:00|446.41|442.41|446.38|442.38|446.42|442.42|446.31|442.31|27
1611607270000|2021-01-25 20:41:10|446.39|442.39|446.29|442.29|446.44|442.44|446.29|442.29|20
1611607280000|2021-01-25 20:41:20|446.28|442.28|446.02|442.02|446.35|442.35|446.01|442.01|31
1611607290000|2021-01-25 20:41:30|446.01|442.01|445.67|441.67|446.01|442.01|445.66|441.66|16
1611607300000|2021-01-25 20:41:40|445.7|441.7|445.72|441.72|445.79|441.79|445.66|441.66|18
1611607310000|2021-01-25 20:41:50|445.69|441.69|445.66|441.66|445.78|441.78|445.6|441.6|20
1611607320000|2021-01-25 20:42:00|445.65|441.65|445.26|441.26|445.7|441.7|445.25|441.25|27
1611607330000|2021-01-25 20:42:10|445.28|441.28|445.32|441.32|445.36|441.36|445.26|441.26|17
1611607340000|2021-01-25 20:42:20|445.31|441.31|445.42|441.42|445.42|441.42|445.31|441.31|23
1611607350000|2021-01-25 20:42:30|445.37|441.37|445.37|441.37|445.43|441.43|445.25|441.25|30
1611607360000|2021-01-25 20:42:40|445.34|441.34|445.29|441.29|445.38|441.38|445.28|441.28|28
1611607370000|2021-01-25 20:42:50|445.35|441.35|445.47|441.47|445.49|441.49|445.32|441.32|25
1611607380000|2021-01-25 20:43:00|445.46|441.46|445.5|441.5|445.5|441.5|445.35|441.35|21
1611607390000|2021-01-25 20:43:10|445.53|441.53|445.42|441.42|445.53|441.53|445.34|441.34|28
1611607400000|2021-01-25 20:43:20|445.43|441.43|445.42|441.42|445.48|441.48|445.36|441.36|27
1611607410000|2021-01-25 20:43:30|445.36|441.36|445.48|441.48|445.48|441.48|445.31|441.31|22
1611607420000|2021-01-25 20:43:40|445.5|441.5|445.45|441.45|445.52|441.52|445.45|441.45|23
1611607430000|2021-01-25 20:43:50|445.46|441.46|445.64|441.64|445.64|441.64|445.44|441.44|20
1611607440000|2021-01-25 20:44:00|445.7|441.7|445.46|441.46|445.7|441.7|445.44|441.44|29
1611607450000|2021-01-25 20:44:10|445.47|441.47|445.44|441.44|445.59|441.59|445.44|441.44|19
1611607460000|2021-01-25 20:44:20|445.43|441.43|445.51|441.51|445.55|441.55|445.43|441.43|25
1611607470000|2021-01-25 20:44:30|445.5|441.5|445.6|441.6|445.65|441.65|445.48|441.48|22
1611607480000|2021-01-25 20:44:40|445.62|441.62|446.05|442.05|446.05|442.05|445.61|441.61|29
1611607490000|2021-01-25 20:44:50|446.07|442.07|446.27|442.27|446.32|442.32|446.05|442.05|27
1611607500000|2021-01-25 20:45:00|446.24|442.24|446.32|442.32|446.42|442.42|446.19|442.19|23
1611607510000|2021-01-25 20:45:10|446.31|442.31|446.42|442.42|446.43|442.43|446.3|442.3|18
1611607520000|2021-01-25 20:45:20|446.43|442.43|446.4|442.4|446.55|442.55|446.4|442.4|22
1611607530000|2021-01-25 20:45:30|446.42|442.42|446.48|442.48|446.51|442.51|446.42|442.42|18
1611607540000|2021-01-25 20:45:40|446.51|442.51|446.12|442.12|446.51|442.51|446.12|442.12|22
1611607550000|2021-01-25 20:45:50|446.09|442.09|446.27|442.27|446.31|442.31|446.09|442.09|23
1611607560000|2021-01-25 20:46:00|446.3|442.3|445.72|441.72|446.31|442.31|445.71|441.71|28
1611607570000|2021-01-25 20:46:10|445.75|441.75|445.61|441.61|445.75|441.75|445.6|441.6|22
1611607580000|2021-01-25 20:46:20|445.65|441.65|445.37|441.37|445.66|441.66|445.23|441.23|22
1611607590000|2021-01-25 20:46:30|445.4|441.4|445.46|441.46|445.51|441.51|445.29|441.29|24
1611607600000|2021-01-25 20:46:40|445.45|441.45|445.37|441.37|445.45|441.45|445.29|441.29|24
1611607610000|2021-01-25 20:46:50|445.36|441.36|445.57|441.57|445.61|441.61|445.36|441.36|24
1611607620000|2021-01-25 20:47:00|445.53|441.53|445.34|441.34|445.53|441.53|445.34|441.34|14
1611607630000|2021-01-25 20:47:10|445.37|441.37|445.31|441.31|445.41|441.41|445.05|441.05|28
1611607640000|2021-01-25 20:47:20|445.3|441.3|445.29|441.29|445.41|441.41|445.29|441.29|31
1611607650000|2021-01-25 20:47:30|445.27|441.27|445.23|441.23|445.29|441.29|445.16|441.16|18
1611607660000|2021-01-25 20:47:40|445.21|441.21|445.09|441.09|445.24|441.24|445.07|441.07|21
1611607670000|2021-01-25 20:47:50|445.1|441.1|445.09|441.09|445.16|441.16|445.06|441.06|25
1611607680000|2021-01-25 20:48:00|445.08|441.08|445.3|441.3|445.35|441.35|445.06|441.06|26
1611607690000|2021-01-25 20:48:10|445.27|441.27|445.2|441.2|445.29|441.29|445.19|441.19|22
1611607700000|2021-01-25 20:48:20|445.19|441.19|445.4|441.4|445.45|441.45|445.19|441.19|33
1611607710000|2021-01-25 20:48:30|445.41|441.41|445.43|441.43|445.44|441.44|445.39|441.39|20
1611607720000|2021-01-25 20:48:40|445.44|441.44|445.42|441.42|445.45|441.45|445.38|441.38|26
1611607730000|2021-01-25 20:48:50|445.4|441.4|445.3|441.3|445.42|441.42|445.19|441.19|25
1611607740000|2021-01-25 20:49:00|445.28|441.28|445.28|441.28|445.28|441.28|445.22|441.22|23
1611607750000|2021-01-25 20:49:10|445.29|441.29|445.38|441.38|445.4|441.4|445.29|441.29|15
1611607760000|2021-01-25 20:49:20|445.34|441.34|445.55|441.55|445.55|441.55|445.33|441.33|20
1611607770000|2021-01-25 20:49:30|445.56|441.56|445.83|441.83|446.06|442.06|445.54|441.54|28
1611607780000|2021-01-25 20:49:40|445.77|441.77|445.35|441.35|445.82|441.82|445.31|441.31|34
1611607790000|2021-01-25 20:49:50|445.36|441.36|445.35|441.35|445.46|441.46|445.32|441.32|25
1611607800000|2021-01-25 20:50:00|445.36|441.36|445.39|441.39|445.44|441.44|445.32|441.32|27
1611607810000|2021-01-25 20:50:10|445.42|441.42|445.64|441.64|445.72|441.72|445.42|441.42|24
1611607820000|2021-01-25 20:50:20|445.62|441.62|445.32|441.32|445.63|441.63|445.27|441.27|25
1611607830000|2021-01-25 20:50:30|445.31|441.31|445.48|441.48|445.48|441.48|445.3|441.3|20
1611607840000|2021-01-25 20:50:40|445.47|441.47|445.48|441.48|445.48|441.48|445.44|441.44|15
1611607850000|2021-01-25 20:50:50|445.45|441.45|445.22|441.22|445.45|441.45|445.21|441.21|23
1611607860000|2021-01-25 20:51:00|445.21|441.21|445.3|441.3|445.32|441.32|445.21|441.21|20
1611607870000|2021-01-25 20:51:10|445.28|441.28|445.18|441.18|445.28|441.28|445.17|441.17|22
1611607880000|2021-01-25 20:51:20|445.17|441.17|445.06|441.06|445.18|441.18|445.04|441.04|12
1611607890000|2021-01-25 20:51:30|445.04|441.04|444.72|440.72|445.04|441.04|444.72|440.72|20
1611607900000|2021-01-25 20:51:40|444.73|440.73|444.45|440.45|444.73|440.73|444.34|440.34|28
1611607910000|2021-01-25 20:51:50|444.44|440.44|444.51|440.51|444.63|440.63|444.44|440.44|23
1611607920000|2021-01-25 20:52:00|444.5|440.5|444.47|440.47|444.63|440.63|444.46|440.46|26
1611607930000|2021-01-25 20:52:10|444.46|440.46|444.4|440.4|444.46|440.46|444.24|440.24|23
1611607940000|2021-01-25 20:52:20|444.41|440.41|444.44|440.44|444.44|440.44|444.33|440.33|28
1611607950000|2021-01-25 20:52:30|444.45|440.45|444.72|440.72|444.73|440.73|444.4|440.4|24
1611607960000|2021-01-25 20:52:40|444.73|440.73|444.88|440.88|444.92|440.92|444.71|440.71|21
1611607970000|2021-01-25 20:52:50|444.87|440.87|445.08|441.08|445.17|441.17|444.87|440.87|24
1611607980000|2021-01-25 20:53:00|445.09|441.09|444.83|440.83|445.09|441.09|444.74|440.74|28
1611607990000|2021-01-25 20:53:10|444.8|440.8|444.77|440.77|444.87|440.87|444.66|440.66|29
1611608000000|2021-01-25 20:53:20|444.85|440.85|444.8|440.8|444.95|440.95|444.79|440.79|21
1611608010000|2021-01-25 20:53:30|444.82|440.82|444.85|440.85|444.96|440.96|444.76|440.76|25
1611608020000|2021-01-25 20:53:40|444.84|440.84|444.92|440.92|444.93|440.93|444.77|440.77|19
1611608030000|2021-01-25 20:53:50|444.86|440.86|444.78|440.78|444.91|440.91|444.72|440.72|29
1611608040000|2021-01-25 20:54:00|444.75|440.75|444.9|440.9|444.9|440.9|444.7|440.7|23
1611608050000|2021-01-25 20:54:10|444.88|440.88|445.27|441.27|445.27|441.27|444.84|440.84|29
1611608060000|2021-01-25 20:54:20|445.32|441.32|445.3|441.3|445.35|441.35|445.23|441.23|30
1611608070000|2021-01-25 20:54:30|445.31|441.31|445.16|441.16|445.41|441.41|445.14|441.14|22
1611608080000|2021-01-25 20:54:40|445.15|441.15|445.34|441.34|445.43|441.43|445.13|441.13|26
1611608090000|2021-01-25 20:54:50|445.43|441.43|445.51|441.51|445.55|441.55|445.34|441.34|19
1611608100000|2021-01-25 20:55:00|445.53|441.53|445.39|441.39|445.53|441.53|445.37|441.37|24
1611608110000|2021-01-25 20:55:10|445.41|441.41|445.55|441.55|445.55|441.55|445.41|441.41|20
1611608120000|2021-01-25 20:55:20|445.56|441.56|445.65|441.65|445.65|441.65|445.56|441.56|19
1611608130000|2021-01-25 20:55:30|445.63|441.63|445.71|441.71|445.72|441.72|445.62|441.62|22
1611608140000|2021-01-25 20:55:40|445.7|441.7|445.67|441.67|445.73|441.73|445.57|441.57|30
1611608150000|2021-01-25 20:55:50|445.65|441.65|445.72|441.72|445.72|441.72|445.65|441.65|9
1611608160000|2021-01-25 20:56:00|445.77|441.77|445.63|441.63|445.78|441.78|445.63|441.63|15
1611608170000|2021-01-25 20:56:10|445.64|441.64|445.66|441.66|445.67|441.67|445.61|441.61|21
1611608180000|2021-01-25 20:56:20|445.67|441.67|445.74|441.74|445.74|441.74|445.66|441.66|15
1611608190000|2021-01-25 20:56:30|445.72|441.72|445.8|441.8|445.8|441.8|445.7|441.7|19
1611608200000|2021-01-25 20:56:40|445.81|441.81|445.89|441.89|445.92|441.92|445.81|441.81|14
1611608210000|2021-01-25 20:56:50|445.9|441.9|445.95|441.95|445.95|441.95|445.85|441.85|25
1611608220000|2021-01-25 20:57:00|445.91|441.91|446.01|442.01|446.01|442.01|445.85|441.85|26
1611608230000|2021-01-25 20:57:10|446|442|446|442|446.04|442.04|445.96|441.96|27
1611608240000|2021-01-25 20:57:20|446.02|442.02|446.11|442.11|446.12|442.12|446.01|442.01|10
1611608250000|2021-01-25 20:57:30|446.12|442.12|446.39|442.39|446.39|442.39|446.1|442.1|29
1611608260000|2021-01-25 20:57:40|446.49|442.49|446.61|442.61|446.61|442.61|446.49|442.49|17
1611608270000|2021-01-25 20:57:50|446.62|442.62|446.66|442.66|446.66|442.66|446.59|442.59|10
1611608280000|2021-01-25 20:58:00|446.64|442.64|446.62|442.62|446.67|442.67|446.6|442.6|17
1611608290000|2021-01-25 20:58:10|446.63|442.63|446.62|442.62|446.66|442.66|446.62|442.62|11
1611608300000|2021-01-25 20:58:20|446.65|442.65|446.78|442.78|446.79|442.79|446.63|442.63|20
1611608310000|2021-01-25 20:58:30|446.74|442.74|446.76|442.76|446.8|442.8|446.72|442.72|22
1611608320000|2021-01-25 20:58:40|446.74|442.74|446.87|442.87|446.89|442.89|446.74|442.74|25
1611608330000|2021-01-25 20:58:50|446.86|442.86|446.9|442.9|446.93|442.93|446.86|442.86|15
1611608340000|2021-01-25 20:59:00|446.88|442.88|446.81|442.81|446.88|442.88|446.74|442.74|21
1611608350000|2021-01-25 20:59:10|446.78|442.78|446.81|442.81|446.82|442.82|446.78|442.78|9
1611608360000|2021-01-25 20:59:20|446.82|442.82|446.95|442.95|446.95|442.95|446.82|442.82|25
1611608370000|2021-01-25 20:59:30|446.94|442.94|447.06|443.06|447.06|443.06|446.93|442.93|15
1611608380000|2021-01-25 20:59:40|447.05|443.05|446.95|442.95|447.05|443.05|446.89|442.89|22
1611608390000|2021-01-25 20:59:50|446.94|442.94|446.93|442.93|446.96|442.96|446.92|442.92|16
1611608400000|2021-01-25 21:00:00|446.92|442.92|446.75|442.75|446.95|442.95|446.75|442.75|24
1611608410000|2021-01-25 21:00:10|446.58|442.58|446.54|442.54|446.66|442.66|446.54|442.54|20
1611608420000|2021-01-25 21:00:20|446.55|442.55|446.56|442.56|446.58|442.58|446.55|442.55|12
1611608430000|2021-01-25 21:00:30|446.57|442.57|446.54|442.54|446.57|442.57|446.54|442.54|12
1611608440000|2021-01-25 21:00:40|446.55|442.55|446.63|442.63|446.63|442.63|446.53|442.53|15
1611608450000|2021-01-25 21:00:50|446.61|442.61|446.54|442.54|446.69|442.69|446.53|442.53|22
1611608460000|2021-01-25 21:01:00|446.56|442.56|446.41|442.41|446.56|442.56|446.41|442.41|21
1611608470000|2021-01-25 21:01:10|446.39|442.39|446.46|442.46|446.46|442.46|446.36|442.36|24
1611608480000|2021-01-25 21:01:20|446.43|442.43|446.42|442.42|446.48|442.48|446.41|442.41|18
1611608490000|2021-01-25 21:01:30|446.41|442.41|446.18|442.18|446.41|442.41|446.16|442.16|22
1611608500000|2021-01-25 21:01:40|446.17|442.17|446|442|446.21|442.21|446|442|17
1611608510000|2021-01-25 21:01:50|445.98|441.98|445.43|441.43|446.01|442.01|445.4|441.4|25
1611608520000|2021-01-25 21:02:00|445.37|441.37|445.38|441.38|445.38|441.38|445.04|441.04|27
1611608530000|2021-01-25 21:02:10|445.37|441.37|445.24|441.24|445.38|441.38|445.09|441.09|31
1611608540000|2021-01-25 21:02:20|445.23|441.23|445.46|441.46|445.5|441.5|445.22|441.22|28
1611608550000|2021-01-25 21:02:30|445.5|441.5|445.49|441.49|445.5|441.5|445.46|441.46|7
1611608560000|2021-01-25 21:02:40|445.48|441.48|445.42|441.42|445.48|441.48|445.39|441.39|16
1611608570000|2021-01-25 21:02:50|445.45|441.45|445.23|441.23|445.46|441.46|445.23|441.23|25
1611608580000|2021-01-25 21:03:00|445.22|441.22|445.43|441.43|445.45|441.45|445.22|441.22|18
1611608590000|2021-01-25 21:03:10|445.47|441.47|445.51|441.51|445.52|441.52|445.38|441.38|26
1611608600000|2021-01-25 21:03:20|445.5|441.5|445.45|441.45|445.5|441.5|445.42|441.42|10
1611608610000|2021-01-25 21:03:30|445.46|441.46|445.37|441.37|445.46|441.46|445.35|441.35|15
1611608620000|2021-01-25 21:03:40|445.38|441.38|445.38|441.38|445.42|441.42|445.36|441.36|20
1611608630000|2021-01-25 21:03:50|445.41|441.41|445.41|441.41|445.41|441.41|445.36|441.36|17
1611608640000|2021-01-25 21:04:00|445.43|441.43|445.35|441.35|445.43|441.43|445.33|441.33|20
1611608650000|2021-01-25 21:04:10|445.32|441.32|445.08|441.08|445.35|441.35|445.08|441.08|20
1611608660000|2021-01-25 21:04:20|445.07|441.07|445.09|441.09|445.17|441.17|445.07|441.07|22
1611608670000|2021-01-25 21:04:30|445.08|441.08|444.92|440.92|445.08|441.08|444.9|440.9|16
1611608680000|2021-01-25 21:04:40|444.94|440.94|444.34|440.34|444.94|440.94|444.32|440.32|20
1611608690000|2021-01-25 21:04:50|444.27|440.27|444.32|440.32|444.34|440.34|444.25|440.25|21
1611608700000|2021-01-25 21:05:00|444.29|440.29|444.25|440.25|444.29|440.29|444.25|440.25|10
1611608710000|2021-01-25 21:05:10|444.26|440.26|444.08|440.08|444.26|440.26|444.08|440.08|13
1611608720000|2021-01-25 21:05:20|444.09|440.09|443.91|439.91|444.15|440.15|443.84|439.84|18
1611608730000|2021-01-25 21:05:30|443.82|439.82|443.38|439.38|443.82|439.82|443.35|439.35|35
1611608740000|2021-01-25 21:05:40|443.43|439.43|443.4|439.4|443.48|439.48|443.37|439.37|27
1611608750000|2021-01-25 21:05:50|443.43|439.43|443.49|439.49|443.51|439.51|443.42|439.42|22
1611608760000|2021-01-25 21:06:00|443.48|439.48|443.21|439.21|443.55|439.55|443.16|439.16|29
1611608770000|2021-01-25 21:06:10|443.22|439.22|443.22|439.22|443.28|439.28|443.2|439.2|22
1611608780000|2021-01-25 21:06:20|443.23|439.23|443.21|439.21|443.24|439.24|443.2|439.2|18
1611608790000|2021-01-25 21:06:30|443.2|439.2|443.27|439.27|443.27|439.27|443.16|439.16|11
1611608800000|2021-01-25 21:06:40|443.31|439.31|443.16|439.16|443.31|439.31|443.14|439.14|15
1611608810000|2021-01-25 21:06:50|443.15|439.15|443.13|439.13|443.16|439.16|443.12|439.12|19
1611608820000|2021-01-25 21:07:00|443.12|439.12|443.15|439.15|443.2|439.2|443.12|439.12|17
1611608830000|2021-01-25 21:07:10|443.14|439.14|443.13|439.13|443.14|439.14|443.13|439.13|2
1611608840000|2021-01-25 21:07:20|443.15|439.15|443.12|439.12|443.2|439.2|443.1|439.1|11
1611608850000|2021-01-25 21:07:30|443.14|439.14|443|439|443.14|439.14|442.99|438.99|18
1611608860000|2021-01-25 21:07:40|442.99|438.99|442.63|438.63|443.03|439.03|442.56|438.56|15
1611608870000|2021-01-25 21:07:50|442.68|438.68|442.86|438.86|443.03|439.03|442.65|438.65|23
1611608880000|2021-01-25 21:08:00|442.84|438.84|442.75|438.75|442.88|438.88|442.72|438.72|26
1611608890000|2021-01-25 21:08:10|442.76|438.76|442.32|438.32|442.78|438.78|442.29|438.29|20
1611608900000|2021-01-25 21:08:20|442.34|438.34|442.53|438.53|442.8|438.8|442.34|438.34|33
1611608910000|2021-01-25 21:08:30|442.57|438.57|442.33|438.33|442.6|438.6|442.33|438.33|26
1611608920000|2021-01-25 21:08:40|442.35|438.35|442.31|438.31|442.35|438.35|442.25|438.25|22
1611608930000|2021-01-25 21:08:50|442.3|438.3|441.68|437.68|442.33|438.33|441.68|437.68|21
1611608940000|2021-01-25 21:09:00|441.69|437.69|441.9|437.9|442.06|438.06|441.69|437.69|32
1611608950000|2021-01-25 21:09:10|441.91|437.91|441.78|437.78|441.95|437.95|441.78|437.78|24
1611608960000|2021-01-25 21:09:20|441.8|437.8|441.67|437.67|441.93|437.93|441.67|437.67|31
1611608970000|2021-01-25 21:09:30|441.66|437.66|440.98|436.98|441.71|437.71|440.93|436.93|34
1611608980000|2021-01-25 21:09:40|441.06|437.06|441.51|437.51|441.88|437.88|441.06|437.06|32
1611608990000|2021-01-25 21:09:50|441.32|437.32|441.33|437.33|441.59|437.59|441.04|437.04|31
1611609000000|2021-01-25 21:10:00|441.34|437.34|441.79|437.79|441.92|437.92|441.34|437.34|36
1611609010000|2021-01-25 21:10:10|441.76|437.76|442.38|438.38|442.38|438.38|441.56|437.56|35
1611609020000|2021-01-25 21:10:20|442.4|438.4|442.06|438.06|442.43|438.43|441.81|437.81|34
1611609030000|2021-01-25 21:10:30|442.05|438.05|441.23|437.23|442.05|438.05|441.23|437.23|34
1611609040000|2021-01-25 21:10:40|441.08|437.08|441.07|437.07|441.4|437.4|440.95|436.95|34
1611609050000|2021-01-25 21:10:50|441.04|437.04|440.77|436.77|441.12|437.12|440.76|436.76|26
1611609060000|2021-01-25 21:11:00|440.76|436.76|440.48|436.48|440.77|436.77|440.48|436.48|30
1611609070000|2021-01-25 21:11:10|440.51|436.51|440.63|436.63|440.94|436.94|440.51|436.51|31
1611609080000|2021-01-25 21:11:20|440.6|436.6|440.46|436.46|440.63|436.63|440.27|436.27|34
1611609090000|2021-01-25 21:11:30|440.48|436.48|440.51|436.51|440.58|436.58|440.48|436.48|30
1611609100000|2021-01-25 21:11:40|440.52|436.52|440.62|436.62|440.68|436.68|440.45|436.45|30
1611609110000|2021-01-25 21:11:50|440.59|436.59|440.98|436.98|440.98|436.98|440.53|436.53|34
1611609120000|2021-01-25 21:12:00|441.1|437.1|441.17|437.17|441.17|437.17|440.93|436.93|25
1611609130000|2021-01-25 21:12:10|441.14|437.14|441.19|437.19|441.22|437.22|441.08|437.08|30
1611609140000|2021-01-25 21:12:20|441.22|437.22|441.48|437.48|441.62|437.62|441.21|437.21|31
1611609150000|2021-01-25 21:12:30|441.41|437.41|441.27|437.27|441.46|437.46|441.23|437.23|30
1611609160000|2021-01-25 21:12:40|441.26|437.26|440.98|436.98|441.28|437.28|440.94|436.94|26
1611609170000|2021-01-25 21:12:50|440.97|436.97|441.22|437.22|441.25|437.25|440.9|436.9|25
1611609180000|2021-01-25 21:13:00|441.18|437.18|441.01|437.01|441.21|437.21|441.01|437.01|30
1611609190000|2021-01-25 21:13:10|441.02|437.02|440.89|436.89|441.06|437.06|440.88|436.88|25
1611609200000|2021-01-25 21:13:20|440.9|436.9|440.84|436.84|440.96|436.96|440.84|436.84|24
1611609210000|2021-01-25 21:13:30|440.83|436.83|440.76|436.76|440.91|436.91|440.73|436.73|27
1611609220000|2021-01-25 21:13:40|440.75|436.75|440.9|436.9|441.01|437.01|440.74|436.74|33
1611609230000|2021-01-25 21:13:50|440.98|436.98|440.81|436.81|441|437|440.8|436.8|22
1611609240000|2021-01-25 21:14:00|440.8|436.8|440.65|436.65|440.83|436.83|440.65|436.65|26
1611609250000|2021-01-25 21:14:10|440.64|436.64|440.64|436.64|440.67|436.67|440.52|436.52|23
1611609260000|2021-01-25 21:14:20|440.62|436.62|440.44|436.44|440.64|436.64|440.44|436.44|20
1611609270000|2021-01-25 21:14:30|440.39|436.39|440.2|436.2|440.42|436.42|440.14|436.14|23
1611609280000|2021-01-25 21:14:40|440.18|436.18|440.15|436.15|440.18|436.18|440.11|436.11|20
1611609290000|2021-01-25 21:14:50|440.14|436.14|440.06|436.06|440.14|436.14|440.06|436.06|25
1611609300000|2021-01-25 21:15:00|440.09|436.09|440.26|436.26|440.26|436.26|439.87|435.87|22
1611609310000|2021-01-25 21:15:10|440.33|436.33|440.85|436.85|440.86|436.86|440.26|436.26|28
1611609320000|2021-01-25 21:15:20|440.86|436.86|440.78|436.78|441.03|437.03|440.64|436.64|28
1611609330000|2021-01-25 21:15:30|440.82|436.82|440.96|436.96|440.96|436.96|440.71|436.71|24
1611609340000|2021-01-25 21:15:40|440.95|436.95|440.67|436.67|440.95|436.95|440.52|436.52|33
1611609350000|2021-01-25 21:15:50|440.69|436.69|440.81|436.81|440.95|436.95|440.66|436.66|26
1611609360000|2021-01-25 21:16:00|440.86|436.86|441.28|437.28|441.28|437.28|440.84|436.84|31
1611609370000|2021-01-25 21:16:10|441.32|437.32|441.96|437.96|442.08|438.08|441.32|437.32|31
1611609380000|2021-01-25 21:16:20|441.92|437.92|441.79|437.79|441.92|437.92|441.53|437.53|30
1611609390000|2021-01-25 21:16:30|441.77|437.77|441.05|437.05|441.77|437.77|441.05|437.05|30
1611609400000|2021-01-25 21:16:40|440.88|436.88|440.66|436.66|440.93|436.93|440.66|436.66|23
1611609410000|2021-01-25 21:16:50|440.65|436.65|440.47|436.47|440.65|436.65|440.38|436.38|26
1611609420000|2021-01-25 21:17:00|440.48|436.48|440.74|436.74|440.77|436.77|440.48|436.48|33
1611609430000|2021-01-25 21:17:10|440.77|436.77|440.62|436.62|440.77|436.77|440.55|436.55|25
1611609440000|2021-01-25 21:17:20|440.65|436.65|440.68|436.68|440.68|436.68|440.58|436.58|25
1611609450000|2021-01-25 21:17:30|440.69|436.69|440.78|436.78|440.85|436.85|440.66|436.66|22
1611609460000|2021-01-25 21:17:40|440.75|436.75|440.84|436.84|440.84|436.84|440.53|436.53|29
1611609470000|2021-01-25 21:17:50|440.86|436.86|440.7|436.7|441.1|437.1|440.7|436.7|26
1611609480000|2021-01-25 21:18:00|440.71|436.71|441.11|437.11|441.14|437.14|440.71|436.71|24
1611609490000|2021-01-25 21:18:10|441.13|437.13|441.08|437.08|441.13|437.13|441.06|437.06|21
1611609500000|2021-01-25 21:18:20|441.11|437.11|441.62|437.62|441.63|437.63|441.07|437.07|21
1611609510000|2021-01-25 21:18:30|441.6|437.6|441.85|437.85|441.86|437.86|441.6|437.6|24
1611609520000|2021-01-25 21:18:40|441.83|437.83|441.81|437.81|441.96|437.96|441.77|437.77|33
1611609530000|2021-01-25 21:18:50|441.86|437.86|441.37|437.37|441.86|437.86|441.37|437.37|31
1611609540000|2021-01-25 21:19:00|441.38|437.38|441.64|437.64|441.64|437.64|441.37|437.37|27
1611609550000|2021-01-25 21:19:10|441.65|437.65|441.66|437.66|441.68|437.68|441.62|437.62|18
1611609560000|2021-01-25 21:19:20|441.67|437.67|441.65|437.65|441.7|437.7|441.65|437.65|15
1611609570000|2021-01-25 21:19:30|441.64|437.64|441.57|437.57|441.66|437.66|441.57|437.57|22
1611609580000|2021-01-25 21:19:40|441.54|437.54|441.33|437.33|441.54|437.54|441.3|437.3|18
1611609590000|2021-01-25 21:19:50|441.36|437.36|441.44|437.44|441.52|437.52|441.36|437.36|23
1611609600000|2021-01-25 21:20:00|441.42|437.42|441.25|437.25|441.44|437.44|441.25|437.25|19
1611609610000|2021-01-25 21:20:10|441.24|437.24|441.23|437.23|441.29|437.29|441.22|437.22|18
1611609620000|2021-01-25 21:20:20|441.24|437.24|441.38|437.38|441.39|437.39|441.23|437.23|24
1611609630000|2021-01-25 21:20:30|441.37|437.37|441.61|437.61|441.61|437.61|441.29|437.29|29
1611609640000|2021-01-25 21:20:40|441.59|437.59|441.54|437.54|441.63|437.63|441.53|437.53|25
1611609650000|2021-01-25 21:20:50|441.56|437.56|441.28|437.28|441.56|437.56|441.28|437.28|28
1611609660000|2021-01-25 21:21:00|441.29|437.29|441.28|437.28|441.37|437.37|441.28|437.28|11
1611609670000|2021-01-25 21:21:10|441.29|437.29|441.34|437.34|441.48|437.48|441.22|437.22|25
1611609680000|2021-01-25 21:21:20|441.35|437.35|441.67|437.67|441.72|437.72|441.35|437.35|21
1611609690000|2021-01-25 21:21:30|441.66|437.66|441.37|437.37|441.66|437.66|441.37|437.37|18
1611609700000|2021-01-25 21:21:40|441.38|437.38|441.33|437.33|441.41|437.41|441.33|437.33|18
1611609710000|2021-01-25 21:21:50|441.34|437.34|441.19|437.19|441.37|437.37|441.19|437.19|22
1611609720000|2021-01-25 21:22:00|441.21|437.21|440.04|436.04|441.21|437.21|440.04|436.04|28
1611609730000|2021-01-25 21:22:10|439.96|435.96|439.22|435.22|439.96|435.96|439.21|435.21|31
1611609740000|2021-01-25 21:22:20|439.23|435.23|439.83|435.83|439.83|435.83|439.21|435.21|34
1611609750000|2021-01-25 21:22:30|439.84|435.84|439.78|435.78|440.12|436.12|439.74|435.74|37
1611609760000|2021-01-25 21:22:40|439.82|435.82|440.01|436.01|440.12|436.12|439.81|435.81|37
1611609770000|2021-01-25 21:22:50|439.99|435.99|439.93|435.93|440.07|436.07|439.82|435.82|33
1611609780000|2021-01-25 21:23:00|439.92|435.92|439.96|435.96|440|436|439.76|435.76|29
1611609790000|2021-01-25 21:23:10|439.81|435.81|440.07|436.07|440.1|436.1|439.81|435.81|28
1611609800000|2021-01-25 21:23:20|440.06|436.06|440.37|436.37|440.4|436.4|440.06|436.06|28
1611609810000|2021-01-25 21:23:30|440.39|436.39|440.18|436.18|440.39|436.39|440.02|436.02|31
1611609820000|2021-01-25 21:23:40|440.15|436.15|439.69|435.69|440.15|436.15|439.59|435.59|34
1611609830000|2021-01-25 21:23:50|439.71|435.71|440.01|436.01|440.09|436.09|439.69|435.69|30
1611609840000|2021-01-25 21:24:00|439.95|435.95|439.56|435.56|439.98|435.98|439.5|435.5|30
1611609850000|2021-01-25 21:24:10|439.58|435.58|439.98|435.98|439.98|435.98|439.58|435.58|32
1611609860000|2021-01-25 21:24:20|440.01|436.01|440.2|436.2|440.22|436.22|439.91|435.91|35
1611609870000|2021-01-25 21:24:30|440.19|436.19|440.23|436.23|440.45|436.45|440.02|436.02|27
1611609880000|2021-01-25 21:24:40|440.21|436.21|440.43|436.43|440.43|436.43|440.16|436.16|22
1611609890000|2021-01-25 21:24:50|440.44|436.44|440.3|436.3|440.48|436.48|440.28|436.28|26
1611609900000|2021-01-25 21:25:00|440.24|436.24|439.98|435.98|440.24|436.24|439.93|435.93|21
1611609910000|2021-01-25 21:25:10|440|436|440.13|436.13|440.15|436.15|439.88|435.88|32
1611609920000|2021-01-25 21:25:20|440.14|436.14|440.07|436.07|440.26|436.26|440.07|436.07|23
1611609930000|2021-01-25 21:25:30|440.09|436.09|439.83|435.83|440.09|436.09|439.83|435.83|24
1611609940000|2021-01-25 21:25:40|439.77|435.77|439.7|435.7|439.77|435.77|439.59|435.59|23
1611609950000|2021-01-25 21:25:50|439.62|435.62|439.73|435.73|440.06|436.06|439.62|435.62|32
1611609960000|2021-01-25 21:26:00|439.79|435.79|439.6|435.6|439.79|435.79|439.48|435.48|29
1611609970000|2021-01-25 21:26:10|439.57|435.57|439.7|435.7|439.85|435.85|439.57|435.57|26
1611609980000|2021-01-25 21:26:20|439.83|435.83|439.64|435.64|439.9|435.9|439.54|435.54|28
1611609990000|2021-01-25 21:26:30|439.59|435.59|439.41|435.41|439.66|435.66|439.27|435.27|25
1611610000000|2021-01-25 21:26:40|439.42|435.42|439.4|435.4|439.49|435.49|439.35|435.35|24
1611610010000|2021-01-25 21:26:50|439.44|435.44|439.45|435.45|439.48|435.48|439.33|435.33|22
1611610020000|2021-01-25 21:27:00|439.47|435.47|439.33|435.33|439.55|435.55|439.33|435.33|23
1611610030000|2021-01-25 21:27:10|439.31|435.31|439.55|435.55|439.55|435.55|439.29|435.29|31
1611610040000|2021-01-25 21:27:20|439.54|435.54|439.62|435.62|439.81|435.81|439.54|435.54|28
1611610050000|2021-01-25 21:27:30|439.61|435.61|439.27|435.27|439.62|435.62|439.24|435.24|31
1611610060000|2021-01-25 21:27:40|439.26|435.26|438.94|434.94|439.29|435.29|438.94|434.94|18
1611610070000|2021-01-25 21:27:50|438.93|434.93|438.42|434.42|438.93|434.93|438.42|434.42|26
1611610080000|2021-01-25 21:28:00|438.63|434.63|438.89|434.89|438.9|434.9|437.79|433.79|35
1611610090000|2021-01-25 21:28:10|438.92|434.92|438.69|434.69|439.05|435.05|438.45|434.45|34
1611610100000|2021-01-25 21:28:20|438.68|434.68|438.68|434.68|438.86|434.86|438.53|434.53|34
1611610110000|2021-01-25 21:28:30|438.67|434.67|438.64|434.64|438.7|434.7|438.56|434.56|27
1611610120000|2021-01-25 21:28:40|438.71|434.71|438.73|434.73|438.73|434.73|438.56|434.56|24
1611610130000|2021-01-25 21:28:50|438.72|434.72|438.72|434.72|438.83|434.83|438.7|434.7|22
1611610140000|2021-01-25 21:29:00|438.75|434.75|438.83|434.83|438.92|434.92|438.72|434.72|31
1611610150000|2021-01-25 21:29:10|438.82|434.82|439.05|435.05|439.07|435.07|438.76|434.76|26
1611610160000|2021-01-25 21:29:20|439.15|435.15|439.42|435.42|439.42|435.42|439.06|435.06|17
1611610170000|2021-01-25 21:29:30|439.4|435.4|439.39|435.39|439.45|435.45|439.38|435.38|24
1611610180000|2021-01-25 21:29:40|439.44|435.44|439.33|435.33|439.44|435.44|439.2|435.2|25
1611610190000|2021-01-25 21:29:50|439.32|435.32|439.16|435.16|439.35|435.35|439.11|435.11|28
1611610200000|2021-01-25 21:30:00|439.19|435.19|438.75|434.75|439.2|435.2|438.65|434.65|32
1611610210000|2021-01-25 21:30:10|438.76|434.76|438.45|434.45|438.97|434.97|438.44|434.44|24
1611610220000|2021-01-25 21:30:20|438.46|434.46|438.57|434.57|438.6|434.6|438.36|434.36|25
1611610230000|2021-01-25 21:30:30|438.56|434.56|438.43|434.43|439.07|435.07|438.43|434.43|17
1611610240000|2021-01-25 21:30:40|438.47|434.47|437.35|433.35|438.47|434.47|437.35|433.35|31
1611610250000|2021-01-25 21:30:50|437.32|433.32|437.78|433.78|437.84|433.84|437.21|433.21|26
1611610260000|2021-01-25 21:31:00|437.8|433.8|437.62|433.62|438.09|434.09|437.35|433.35|33
1611610270000|2021-01-25 21:31:10|437.58|433.58|437.14|433.14|437.71|433.71|436.85|432.85|32
1611610280000|2021-01-25 21:31:20|437|433|437.2|433.2|437.41|433.41|437|433|32
1611610290000|2021-01-25 21:31:30|437.22|433.22|437.38|433.38|437.39|433.39|437.19|433.19|28
1611610300000|2021-01-25 21:31:40|437.39|433.39|437.31|433.31|437.48|433.48|437.27|433.27|30
1611610310000|2021-01-25 21:31:50|437.29|433.29|436.89|432.89|437.29|433.29|436.89|432.89|28
1611610320000|2021-01-25 21:32:00|436.9|432.9|437.1|433.1|437.23|433.23|436.9|432.9|24
1611610330000|2021-01-25 21:32:10|437.19|433.19|437.07|433.07|437.19|433.19|436.93|432.93|29
1611610340000|2021-01-25 21:32:20|436.93|432.93|436.65|432.65|437.21|433.21|436.63|432.63|34
1611610350000|2021-01-25 21:32:30|436.78|432.78|436.52|432.52|437.14|433.14|436.15|432.15|26
1611610360000|2021-01-25 21:32:40|436.5|432.5|436.65|432.65|436.65|432.65|436.43|432.43|26
1611610370000|2021-01-25 21:32:50|436.62|432.62|436.8|432.8|436.88|432.88|436.61|432.61|30
1611610380000|2021-01-25 21:33:00|436.85|432.85|437.32|433.32|437.32|433.32|436.73|432.73|36
1611610390000|2021-01-25 21:33:10|437.34|433.34|437.43|433.43|437.51|433.51|437.34|433.34|26
1611610400000|2021-01-25 21:33:20|437.44|433.44|437.38|433.38|437.5|433.5|437.38|433.38|26
1611610410000|2021-01-25 21:33:30|437.4|433.4|437.46|433.46|437.5|433.5|437.37|433.37|23
1611610420000|2021-01-25 21:33:40|437.47|433.47|437.26|433.26|437.47|433.47|437.25|433.25|22
1611610430000|2021-01-25 21:33:50|437.28|433.28|437.14|433.14|437.28|433.28|437.14|433.14|21
1611610440000|2021-01-25 21:34:00|437.15|433.15|437.03|433.03|437.17|433.17|436.93|432.93|25
1611610450000|2021-01-25 21:34:10|437.05|433.05|436.94|432.94|437.05|433.05|436.89|432.89|19
1611610460000|2021-01-25 21:34:20|436.93|432.93|436.98|432.98|437.07|433.07|436.91|432.91|26
1611610470000|2021-01-25 21:34:30|437.01|433.01|436.94|432.94|437.01|433.01|436.9|432.9|28
1611610480000|2021-01-25 21:34:40|436.92|432.92|436.91|432.91|436.94|432.94|436.9|432.9|19
1611610490000|2021-01-25 21:34:50|436.92|432.92|436.93|432.93|436.99|432.99|436.92|432.92|21
1611610500000|2021-01-25 21:35:00|436.95|432.95|437.01|433.01|437.04|433.04|436.95|432.95|16
1611610510000|2021-01-25 21:35:10|437.05|433.05|437.04|433.04|437.05|433.05|437.02|433.02|10
1611610520000|2021-01-25 21:35:20|437.07|433.07|436.9|432.9|437.09|433.09|436.6|432.6|29
1611610530000|2021-01-25 21:35:30|436.92|432.92|436.98|432.98|436.99|432.99|436.84|432.84|25
1611610540000|2021-01-25 21:35:40|437.04|433.04|436.75|432.75|437.13|433.13|436.75|432.75|21
1611610550000|2021-01-25 21:35:50|436.72|432.72|436.63|432.63|436.78|432.78|436.63|432.63|15
1611610560000|2021-01-25 21:36:00|436.58|432.58|435.98|431.98|436.58|432.58|435.96|431.96|24
1611610570000|2021-01-25 21:36:10|435.99|431.99|436.3|432.3|436.42|432.42|435.98|431.98|31
1611610580000|2021-01-25 21:36:20|436.27|432.27|435.3|431.3|436.31|432.31|435.25|431.25|32
1611610590000|2021-01-25 21:36:30|435.31|431.31|435.06|431.06|435.32|431.32|435.02|431.02|28
1611610600000|2021-01-25 21:36:40|435.02|431.02|434.99|430.99|435.1|431.1|434.99|430.99|14
1611610610000|2021-01-25 21:36:50|435.05|431.05|434.55|430.55|435.05|431.05|434.55|430.55|26
1611610620000|2021-01-25 21:37:00|434.59|430.59|435.36|431.36|435.38|431.38|434.25|430.25|34
1611610630000|2021-01-25 21:37:10|435.32|431.32|436.18|432.18|436.33|432.33|435.32|431.32|36
1611610640000|2021-01-25 21:37:20|436.17|432.17|436.32|432.32|436.32|432.32|436.13|432.13|33
1611610650000|2021-01-25 21:37:30|436.3|432.3|435.92|431.92|436.3|432.3|435.9|431.9|33
1611610660000|2021-01-25 21:37:40|435.81|431.81|435.43|431.43|435.81|431.81|435.33|431.33|31
1611610670000|2021-01-25 21:37:50|435.39|431.39|435.73|431.73|435.73|431.73|435.25|431.25|26
1611610680000|2021-01-25 21:38:00|435.72|431.72|435.66|431.66|435.8|431.8|435.6|431.6|27
1611610690000|2021-01-25 21:38:10|435.64|431.64|435.64|431.64|435.8|431.8|435.61|431.61|22
1611610700000|2021-01-25 21:38:20|435.65|431.65|435.18|431.18|435.69|431.69|435.08|431.08|26
1611610710000|2021-01-25 21:38:30|435.14|431.14|435.44|431.44|435.45|431.45|435.05|431.05|31
1611610720000|2021-01-25 21:38:40|435.41|431.41|435.27|431.27|435.48|431.48|435.15|431.15|27
1611610730000|2021-01-25 21:38:50|435.28|431.28|435.33|431.33|435.46|431.46|435.22|431.22|20
1611610740000|2021-01-25 21:39:00|435.3|431.3|435.33|431.33|435.33|431.33|435.06|431.06|24
1611610750000|2021-01-25 21:39:10|435.3|431.3|435.81|431.81|435.9|431.9|435.26|431.26|32
1611610760000|2021-01-25 21:39:20|435.79|431.79|436.08|432.08|436.08|432.08|435.76|431.76|18
1611610770000|2021-01-25 21:39:30|436.06|432.06|435.59|431.59|436.13|432.13|435.59|431.59|23
1611610780000|2021-01-25 21:39:40|435.57|431.57|435.81|431.81|435.81|431.81|435.34|431.34|23
1611610790000|2021-01-25 21:39:50|435.85|431.85|435.93|431.93|435.96|431.96|435.77|431.77|30
1611610800000|2021-01-25 21:40:00|435.92|431.92|435.73|431.73|436.02|432.02|435.7|431.7|20
1611610810000|2021-01-25 21:40:10|435.71|431.71|436.12|432.12|436.15|432.15|435.71|431.71|31
1611610820000|2021-01-25 21:40:20|436.11|432.11|436.2|432.2|436.29|432.29|436.1|432.1|26
1611610830000|2021-01-25 21:40:30|436.08|432.08|436.27|432.27|436.29|432.29|436.06|432.06|28
1611610840000|2021-01-25 21:40:40|436.28|432.28|437.18|433.18|437.18|433.18|436.28|432.28|28
1611610850000|2021-01-25 21:40:50|437.13|433.13|437.5|433.5|437.56|433.56|437.13|433.13|25
1611610860000|2021-01-25 21:41:00|437.49|433.49|437.57|433.57|437.69|433.69|437.36|433.36|29
1611610870000|2021-01-25 21:41:10|437.56|433.56|438.31|434.31|438.37|434.37|437.5|433.5|29
1611610880000|2021-01-25 21:41:20|438.27|434.27|438.08|434.08|438.32|434.32|438|434|29
1611610890000|2021-01-25 21:41:30|438.07|434.07|438.36|434.36|438.36|434.36|438.04|434.04|24
1611610900000|2021-01-25 21:41:40|438.35|434.35|438.17|434.17|438.35|434.35|438.14|434.14|25
1611610910000|2021-01-25 21:41:50|438.2|434.2|438.16|434.16|438.23|434.23|438.15|434.15|22
1611610920000|2021-01-25 21:42:00|438.15|434.15|438.12|434.12|438.19|434.19|438.12|434.12|21
1611610930000|2021-01-25 21:42:10|438.02|434.02|438.05|434.05|438.16|434.16|438.02|434.02|20
1611610940000|2021-01-25 21:42:20|438.03|434.03|437.96|433.96|438.05|434.05|437.93|433.93|22
1611610950000|2021-01-25 21:42:30|437.97|433.97|437.97|433.97|438.04|434.04|437.97|433.97|15
1611610960000|2021-01-25 21:42:40|437.96|433.96|438.28|434.28|438.29|434.29|437.96|433.96|22
1611610970000|2021-01-25 21:42:50|438.35|434.35|438.62|434.62|438.66|434.66|438.34|434.34|22
1611610980000|2021-01-25 21:43:00|438.63|434.63|438.24|434.24|438.8|434.8|438.24|434.24|28
1611610990000|2021-01-25 21:43:10|438.18|434.18|438.43|434.43|438.43|434.43|438.15|434.15|26
1611611000000|2021-01-25 21:43:20|438.41|434.41|438.5|434.5|438.5|434.5|438.41|434.41|20
1611611010000|2021-01-25 21:43:30|438.49|434.49|438.28|434.28|438.5|434.5|438.21|434.21|26
1611611020000|2021-01-25 21:43:40|438.29|434.29|438.36|434.36|438.43|434.43|438.28|434.28|23
1611611030000|2021-01-25 21:43:50|438.37|434.37|438.42|434.42|438.51|434.51|438.34|434.34|22
1611611040000|2021-01-25 21:44:00|438.43|434.43|438.44|434.44|438.47|434.47|438.41|434.41|21
1611611050000|2021-01-25 21:44:10|438.47|434.47|438.92|434.92|438.92|434.92|438.44|434.44|21
1611611060000|2021-01-25 21:44:20|438.94|434.94|439.27|435.27|439.27|435.27|438.88|434.88|28
1611611070000|2021-01-25 21:44:30|439.26|435.26|439.79|435.79|439.8|435.8|439.22|435.22|25
1611611080000|2021-01-25 21:44:40|439.78|435.78|439.57|435.57|439.82|435.82|439.56|435.56|32
1611611090000|2021-01-25 21:44:50|439.54|435.54|439.56|435.56|439.6|435.6|439.51|435.51|24
1611611100000|2021-01-25 21:45:00|439.58|435.58|438.92|434.92|439.58|435.58|438.92|434.92|27
1611611110000|2021-01-25 21:45:10|438.9|434.9|438.97|434.97|439.1|435.1|438.9|434.9|22
1611611120000|2021-01-25 21:45:20|438.94|434.94|438.02|434.02|438.97|434.97|438.02|434.02|27
1611611130000|2021-01-25 21:45:30|438.01|434.01|437.39|433.39|438.01|434.01|437.39|433.39|29
1611611140000|2021-01-25 21:45:40|437.25|433.25|436.85|432.85|437.25|433.25|436.76|432.76|26
1611611150000|2021-01-25 21:45:50|436.86|432.86|437.34|433.34|437.34|433.34|436.82|432.82|21
1611611160000|2021-01-25 21:46:00|437.35|433.35|437.07|433.07|437.35|433.35|437.01|433.01|24
1611611170000|2021-01-25 21:46:10|437.06|433.06|438.22|434.22|438.22|434.22|437.06|433.06|29
1611611180000|2021-01-25 21:46:20|438.29|434.29|438.49|434.49|438.54|434.54|438.29|434.29|31
1611611190000|2021-01-25 21:46:30|438.5|434.5|438.33|434.33|438.5|434.5|438.33|434.33|20
1611611200000|2021-01-25 21:46:40|438.31|434.31|438.07|434.07|438.31|434.31|438.03|434.03|22
1611611210000|2021-01-25 21:46:50|438.06|434.06|437.96|433.96|438.06|434.06|437.95|433.95|21
1611611220000|2021-01-25 21:47:00|437.97|433.97|438|434|438|434|437.86|433.86|15
1611611230000|2021-01-25 21:47:10|438.02|434.02|438.53|434.53|438.53|434.53|438.01|434.01|28
1611611240000|2021-01-25 21:47:20|438.51|434.51|438.67|434.67|438.88|434.88|438.51|434.51|26
1611611250000|2021-01-25 21:47:30|438.64|434.64|439.05|435.05|439.09|435.09|438.64|434.64|23
1611611260000|2021-01-25 21:47:40|439.06|435.06|438.71|434.71|439.1|435.1|438.71|434.71|22
1611611270000|2021-01-25 21:47:50|438.72|434.72|438.48|434.48|438.72|434.72|438.37|434.37|26
1611611280000|2021-01-25 21:48:00|438.47|434.47|438.38|434.38|438.48|434.48|438.38|434.38|20
1611611290000|2021-01-25 21:48:10|438.41|434.41|438.47|434.47|438.5|434.5|438.33|434.33|22
1611611300000|2021-01-25 21:48:20|438.48|434.48|438.51|434.51|438.56|434.56|438.33|434.33|23
1611611310000|2021-01-25 21:48:30|438.49|434.49|438.55|434.55|438.59|434.59|438.39|434.39|27
1611611320000|2021-01-25 21:48:40|438.58|434.58|438.52|434.52|438.62|434.62|438.5|434.5|19
1611611330000|2021-01-25 21:48:50|438.47|434.47|438.52|434.52|438.57|434.57|438.47|434.47|10
1611611340000|2021-01-25 21:49:00|438.53|434.53|438.67|434.67|438.78|434.78|438.48|434.48|16
1611611350000|2021-01-25 21:49:10|438.62|434.62|438.37|434.37|438.64|434.64|438.37|434.37|14
1611611360000|2021-01-25 21:49:20|438.42|434.42|438.67|434.67|438.78|434.78|438.35|434.35|20
1611611370000|2021-01-25 21:49:30|438.65|434.65|438.62|434.62|438.65|434.65|438.55|434.55|20
1611611380000|2021-01-25 21:49:40|438.64|434.64|438.69|434.69|438.69|434.69|438.62|434.62|11
1611611390000|2021-01-25 21:49:50|438.67|434.67|438.78|434.78|438.79|434.79|438.67|434.67|15
1611611400000|2021-01-25 21:50:00|438.87|434.87|438.85|434.85|439.07|435.07|438.8|434.8|25
1611611410000|2021-01-25 21:50:10|438.81|434.81|438.7|434.7|438.81|434.81|438.44|434.44|28
1611611420000|2021-01-25 21:50:20|438.71|434.71|439.02|435.02|439.02|435.02|438.71|434.71|23
1611611430000|2021-01-25 21:50:30|439.01|435.01|439.29|435.29|439.29|435.29|439|435|16
1611611440000|2021-01-25 21:50:40|439.32|435.32|439.55|435.55|439.57|435.57|439.23|435.23|23
1611611450000|2021-01-25 21:50:50|439.54|435.54|439.24|435.24|439.55|435.55|439.18|435.18|22
1611611460000|2021-01-25 21:51:00|439.23|435.23|439.3|435.3|439.34|435.34|439.13|435.13|26
1611611470000|2021-01-25 21:51:10|439.29|435.29|439.37|435.37|439.46|435.46|439.29|435.29|20
1611611480000|2021-01-25 21:51:20|439.38|435.38|439.7|435.7|439.7|435.7|439.38|435.38|24
1611611490000|2021-01-25 21:51:30|439.75|435.75|439.76|435.76|439.79|435.79|439.69|435.69|24
1611611500000|2021-01-25 21:51:40|439.77|435.77|439.87|435.87|439.88|435.88|439.77|435.77|16
1611611510000|2021-01-25 21:51:50|439.89|435.89|439.96|435.96|439.98|435.98|439.83|435.83|27
1611611520000|2021-01-25 21:52:00|439.98|435.98|440.03|436.03|440.19|436.19|439.98|435.98|20
1611611530000|2021-01-25 21:52:10|440.06|436.06|440.08|436.08|440.19|436.19|440.03|436.03|20
1611611540000|2021-01-25 21:52:20|440.06|436.06|439.79|435.79|440.09|436.09|439.77|435.77|24
1611611550000|2021-01-25 21:52:30|439.8|435.8|440.04|436.04|440.04|436.04|439.8|435.8|23
1611611560000|2021-01-25 21:52:40|440.03|436.03|439.99|435.99|440.05|436.05|439.97|435.97|13
1611611570000|2021-01-25 21:52:50|440|436|439.95|435.95|440.04|436.04|439.95|435.95|16
1611611580000|2021-01-25 21:53:00|439.98|435.98|439.96|435.96|440.03|436.03|439.91|435.91|18
1611611590000|2021-01-25 21:53:10|439.99|435.99|439.49|435.49|439.99|435.99|439.47|435.47|22
1611611600000|2021-01-25 21:53:20|439.5|435.5|439.58|435.58|439.6|435.6|439.48|435.48|19
1611611610000|2021-01-25 21:53:30|439.6|435.6|439.92|435.92|440.02|436.02|439.6|435.6|26
1611611620000|2021-01-25 21:53:40|439.94|435.94|440.34|436.34|440.36|436.36|439.93|435.93|27
1611611630000|2021-01-25 21:53:50|440.36|436.36|440.17|436.17|440.46|436.46|440.11|436.11|24
1611611640000|2021-01-25 21:54:00|440.18|436.18|440.34|436.34|440.36|436.36|440.18|436.18|33
1611611650000|2021-01-25 21:54:10|440.33|436.33|440.15|436.15|440.33|436.33|440|436|28
1611611660000|2021-01-25 21:54:20|440.12|436.12|440.06|436.06|440.16|436.16|439.92|435.92|19
1611611670000|2021-01-25 21:54:30|440.03|436.03|440.16|436.16|440.21|436.21|440.03|436.03|20
1611611680000|2021-01-25 21:54:40|440.15|436.15|440.04|436.04|440.28|436.28|440.04|436.04|27
1611611690000|2021-01-25 21:54:50|440.02|436.02|440.04|436.04|440.24|436.24|439.99|435.99|20
1611611700000|2021-01-25 21:55:00|440.01|436.01|440.17|436.17|440.18|436.18|439.98|435.98|18
1611611710000|2021-01-25 21:55:10|440.16|436.16|439.92|435.92|440.16|436.16|439.92|435.92|26
1611611720000|2021-01-25 21:55:20|439.91|435.91|439.5|435.5|439.91|435.91|439.5|435.5|18
1611611730000|2021-01-25 21:55:30|439.51|435.51|439.25|435.25|439.54|435.54|439.22|435.22|24
1611611740000|2021-01-25 21:55:40|439.24|435.24|439.39|435.39|439.49|435.49|439.24|435.24|30
1611611750000|2021-01-25 21:55:50|439.37|435.37|439.28|435.28|439.37|435.37|439.27|435.27|13
1611611760000|2021-01-25 21:56:00|439.27|435.27|440.12|436.12|440.22|436.22|439.27|435.27|34
1611611770000|2021-01-25 21:56:10|440.07|436.07|440.07|436.07|440.11|436.11|439.96|435.96|23
1611611780000|2021-01-25 21:56:20|440.11|436.11|440.11|436.11|440.11|436.11|439.83|435.83|34
1611611790000|2021-01-25 21:56:30|440.1|436.1|439.91|435.91|440.23|436.23|439.9|435.9|28
1611611800000|2021-01-25 21:56:40|439.9|435.9|439.81|435.81|439.91|435.91|439.81|435.81|24
1611611810000|2021-01-25 21:56:50|439.87|435.87|439.86|435.86|439.87|435.87|439.81|435.81|21
1611611820000|2021-01-25 21:57:00|439.87|435.87|439.95|435.95|439.96|435.96|439.85|435.85|20
1611611830000|2021-01-25 21:57:10|439.93|435.93|439.58|435.58|439.97|435.97|439.56|435.56|25
1611611840000|2021-01-25 21:57:20|439.57|435.57|439.67|435.67|439.69|435.69|439.57|435.57|16
1611611850000|2021-01-25 21:57:30|439.68|435.68|439.58|435.58|439.69|435.69|439.55|435.55|16
1611611860000|2021-01-25 21:57:40|439.57|435.57|439.39|435.39|439.57|435.57|439.25|435.25|22
1611611870000|2021-01-25 21:57:50|439.47|435.47|439.89|435.89|439.89|435.89|439.47|435.47|17
1611611880000|2021-01-25 21:58:00|439.9|435.9|440.01|436.01|440.05|436.05|439.89|435.89|14
1611611890000|2021-01-25 21:58:10|440.02|436.02|439.85|435.85|440.04|436.04|439.83|435.83|20
1611611900000|2021-01-25 21:58:20|439.87|435.87|439.85|435.85|439.87|435.87|439.79|435.79|19
1611611910000|2021-01-25 21:58:30|439.86|435.86|439.87|435.87|439.89|435.89|439.85|435.85|9
1611611920000|2021-01-25 21:58:40|439.88|435.88|439.81|435.81|439.9|435.9|439.81|435.81|15
1611611930000|2021-01-25 21:58:50|439.8|435.8|439.63|435.63|439.85|435.85|439.63|435.63|23
1611611940000|2021-01-25 21:59:00|439.62|435.62|439.91|435.91|439.92|435.92|439.62|435.62|21
1611611950000|2021-01-25 21:59:10|439.88|435.88|440.08|436.08|440.1|436.1|439.88|435.88|22
1611611960000|2021-01-25 21:59:20|440.06|436.06|440.1|436.1|440.12|436.12|440.06|436.06|21
1611611970000|2021-01-25 21:59:30|440.14|436.14|440.08|436.08|440.14|436.14|440.02|436.02|19
1611611980000|2021-01-25 21:59:40|440.05|436.05|440.13|436.13|440.23|436.23|440.05|436.05|20
1611611990000|2021-01-25 21:59:50|440.11|436.11|440.24|436.24|440.24|436.24|440.11|436.11|13
1611612000000|2021-01-25 22:00:00|440.25|436.25|440.19|436.19|440.32|436.32|440.15|436.15|15
1611612010000|2021-01-25 22:00:10|440.2|436.2|439.91|435.91|440.21|436.21|439.9|435.9|21
1611612020000|2021-01-25 22:00:20|439.93|435.93|439.8|435.8|439.94|435.94|439.76|435.76|16
1611612030000|2021-01-25 22:00:30|439.82|435.82|439.84|435.84|439.89|435.89|439.66|435.66|18
1611612040000|2021-01-25 22:00:40|439.83|435.83|439.93|435.93|439.94|435.94|439.83|435.83|22
1611612050000|2021-01-25 22:00:50|439.94|435.94|439.68|435.68|439.94|435.94|439.67|435.67|21
1611612060000|2021-01-25 22:01:00|439.69|435.69|439.68|435.68|439.72|435.72|439.67|435.67|22
1611612070000|2021-01-25 22:01:10|439.66|435.66|439.63|435.63|439.69|435.69|439.61|435.61|22
1611612080000|2021-01-25 22:01:20|439.62|435.62|439.62|435.62|439.64|435.64|439.61|435.61|18
1611612090000|2021-01-25 22:01:30|439.64|435.64|439.74|435.74|439.77|435.77|439.62|435.62|14
1611612100000|2021-01-25 22:01:40|439.75|435.75|439.9|435.9|439.9|435.9|439.73|435.73|17
1611612110000|2021-01-25 22:01:50|439.89|435.89|439.88|435.88|439.92|435.92|439.88|435.88|11
1611612120000|2021-01-25 22:02:00|439.87|435.87|440.01|436.01|440.03|436.03|439.84|435.84|22
1611612130000|2021-01-25 22:02:10|440.02|436.02|440.16|436.16|440.21|436.21|439.99|435.99|23
1611612140000|2021-01-25 22:02:20|440.17|436.17|440.08|436.08|440.17|436.17|440.05|436.05|13
1611612150000|2021-01-25 22:02:30|440.06|436.06|440.09|436.09|440.23|436.23|440.03|436.03|20
1611612160000|2021-01-25 22:02:40|440.08|436.08|439.96|435.96|440.08|436.08|439.85|435.85|23
1611612170000|2021-01-25 22:02:50|439.94|435.94|439.93|435.93|439.96|435.96|439.91|435.91|14
1611612180000|2021-01-25 22:03:00|439.92|435.92|439.86|435.86|439.94|435.94|439.86|435.86|19
1611612190000|2021-01-25 22:03:10|439.84|435.84|439.88|435.88|439.88|435.88|439.81|435.81|12
1611612200000|2021-01-25 22:03:20|439.87|435.87|439.93|435.93|439.96|435.96|439.87|435.87|20
1611612210000|2021-01-25 22:03:30|439.95|435.95|439.86|435.86|439.95|435.95|439.86|435.86|20
1611612220000|2021-01-25 22:03:40|439.85|435.85|439.55|435.55|439.85|435.85|439.55|435.55|16
1611612230000|2021-01-25 22:03:50|439.49|435.49|439.28|435.28|439.53|435.53|439.27|435.27|25
1611612240000|2021-01-25 22:04:00|439.27|435.27|439.24|435.24|439.28|435.28|439.2|435.2|19
1611612250000|2021-01-25 22:04:10|439.2|435.2|439.63|435.63|439.63|435.63|439.19|435.19|25
1611612260000|2021-01-25 22:04:20|439.65|435.65|439.84|435.84|439.88|435.88|439.65|435.65|30
1611612270000|2021-01-25 22:04:30|439.83|435.83|439.81|435.81|439.85|435.85|439.78|435.78|13
1611612280000|2021-01-25 22:04:40|439.8|435.8|439.79|435.79|439.9|435.9|439.75|435.75|20
1611612290000|2021-01-25 22:04:50|439.81|435.81|439.67|435.67|439.81|435.81|439.62|435.62|20
1611612300000|2021-01-25 22:05:00|439.54|435.54|439.15|435.15|439.54|435.54|439.15|435.15|26
1611612310000|2021-01-25 22:05:10|439.14|435.14|438.98|434.98|439.14|435.14|438.95|434.95|28
1611612320000|2021-01-25 22:05:20|438.77|434.77|438.59|434.59|438.77|434.77|438.58|434.58|8
1611612330000|2021-01-25 22:05:30|438.55|434.55|438.5|434.5|438.55|434.55|438.49|434.49|6
1611612340000|2021-01-25 22:05:40|438.51|434.51|438.45|434.45|438.72|434.72|438.45|434.45|15
1611612350000|2021-01-25 22:05:50|438.37|434.37|438.3|434.3|438.38|434.38|438.27|434.27|7
1611612360000|2021-01-25 22:06:00|438.29|434.29|438.14|434.14|438.29|434.29|438.08|434.08|15
1611612370000|2021-01-25 22:06:10|438.16|434.16|438.14|434.14|438.17|434.17|438.05|434.05|20
1611612380000|2021-01-25 22:06:20|438.16|434.16|437.5|433.5|438.16|434.16|437.35|433.35|30
1611612390000|2021-01-25 22:06:30|437.55|433.55|437.44|433.44|437.92|433.92|437.33|433.33|35
1611612400000|2021-01-25 22:06:40|437.43|433.43|437.43|433.43|437.47|433.47|437.42|433.42|11
1611612410000|2021-01-25 22:06:50|437.47|433.47|437.27|433.27|437.48|433.48|437.21|433.21|25
1611612420000|2021-01-25 22:07:00|437.29|433.29|437.27|433.27|437.34|433.34|437.04|433.04|22
1611612430000|2021-01-25 22:07:10|437.26|433.26|437.05|433.05|437.27|433.27|436.96|432.96|26
1611612440000|2021-01-25 22:07:20|437.06|433.06|436.95|432.95|437.15|433.15|436.95|432.95|19
1611612450000|2021-01-25 22:07:30|436.98|432.98|436.91|432.91|437|433|436.87|432.87|20
1611612460000|2021-01-25 22:07:40|436.88|432.88|436.64|432.64|436.88|432.88|436.59|432.59|25
1611612470000|2021-01-25 22:07:50|436.65|432.65|436.58|432.58|436.65|432.65|436.57|432.57|18
1611612480000|2021-01-25 22:08:00|436.57|432.57|436.7|432.7|436.78|432.78|436.56|432.56|25
1611612490000|2021-01-25 22:08:10|436.72|432.72|436.49|432.49|436.72|432.72|436.47|432.47|22
1611612500000|2021-01-25 22:08:20|436.47|432.47|436.25|432.25|436.48|432.48|436.24|432.24|24
1611612510000|2021-01-25 22:08:30|436.21|432.21|436.16|432.16|436.33|432.33|436.12|432.12|27
1611612520000|2021-01-25 22:08:40|436.19|432.19|436.04|432.04|436.19|432.19|436.04|432.04|25
1611612530000|2021-01-25 22:08:50|436.07|432.07|435.84|431.84|436.07|432.07|435.79|431.79|24
1611612540000|2021-01-25 22:09:00|435.83|431.83|435.94|431.94|435.96|431.96|435.83|431.83|32
1611612550000|2021-01-25 22:09:10|435.96|431.96|436.18|432.18|436.23|432.23|435.96|431.96|24
1611612560000|2021-01-25 22:09:20|436.19|432.19|436.61|432.61|436.65|432.65|436.15|432.15|30
1611612570000|2021-01-25 22:09:30|436.6|432.6|437.14|433.14|437.14|433.14|436.6|432.6|29
1611612580000|2021-01-25 22:09:40|437.2|433.2|437.06|433.06|437.21|433.21|437.06|433.06|34
1611612590000|2021-01-25 22:09:50|437.09|433.09|437.27|433.27|437.32|433.32|437.06|433.06|27
1611612600000|2021-01-25 22:10:00|437.26|433.26|436.74|432.74|437.42|433.42|436.73|432.73|26
1611612610000|2021-01-25 22:10:10|436.76|432.76|436.42|432.42|436.76|432.76|436.21|432.21|16
1611612620000|2021-01-25 22:10:20|436.45|432.45|436.29|432.29|436.45|432.45|436.29|432.29|15
1611612630000|2021-01-25 22:10:30|436.25|432.25|436.12|432.12|436.44|432.44|436.12|432.12|18
1611612640000|2021-01-25 22:10:40|436.13|432.13|436.03|432.03|436.13|432.13|435.97|431.97|29
1611612650000|2021-01-25 22:10:50|435.99|431.99|436.09|432.09|436.09|432.09|435.94|431.94|14
1611612660000|2021-01-25 22:11:00|436.12|432.12|435.95|431.95|436.12|432.12|435.94|431.94|19
1611612670000|2021-01-25 22:11:10|435.97|431.97|436.09|432.09|436.13|432.13|435.96|431.96|13
1611612680000|2021-01-25 22:11:20|436.07|432.07|436.36|432.36|436.36|432.36|436.07|432.07|8
1611612690000|2021-01-25 22:11:30|436.3|432.3|436.26|432.26|436.3|432.3|436.23|432.23|14
1611612700000|2021-01-25 22:11:40|436.24|432.24|436.09|432.09|436.27|432.27|436.09|432.09|17
1611612710000|2021-01-25 22:11:50|436.08|432.08|436.26|432.26|436.26|432.26|436.03|432.03|11
1611612720000|2021-01-25 22:12:00|436.29|432.29|436.17|432.17|436.33|432.33|436.02|432.02|29
1611612730000|2021-01-25 22:12:10|436.15|432.15|436|432|436.15|432.15|435.98|431.98|11
1611612740000|2021-01-25 22:12:20|435.98|431.98|436.15|432.15|436.16|432.16|435.96|431.96|25
1611612750000|2021-01-25 22:12:30|436.09|432.09|436.21|432.21|436.33|432.33|436.08|432.08|18
1611612760000|2021-01-25 22:12:40|436.32|432.32|436.48|432.48|436.49|432.49|436.21|432.21|15
1611612770000|2021-01-25 22:12:50|436.5|432.5|436.46|432.46|436.52|432.52|436.33|432.33|26
1611612780000|2021-01-25 22:13:00|436.44|432.44|436.21|432.21|436.47|432.47|436.19|432.19|21
1611612790000|2021-01-25 22:13:10|436.19|432.19|435.61|431.61|436.19|432.19|435.61|431.61|22
1611612800000|2021-01-25 22:13:20|435.7|431.7|435.59|431.59|435.7|431.7|435.49|431.49|23
1611612810000|2021-01-25 22:13:30|435.6|431.6|435.36|431.36|435.61|431.61|435.36|431.36|19
1611612820000|2021-01-25 22:13:40|435.37|431.37|435.74|431.74|435.77|431.77|435.36|431.36|27
1611612830000|2021-01-25 22:13:50|435.75|431.75|435.87|431.87|435.88|431.88|435.75|431.75|18
1611612840000|2021-01-25 22:14:00|435.88|431.88|436.33|432.33|436.33|432.33|435.88|431.88|19
1611612850000|2021-01-25 22:14:10|436.35|432.35|436.74|432.74|436.79|432.79|436.35|432.35|22
1611612860000|2021-01-25 22:14:20|436.7|432.7|436.45|432.45|436.72|432.72|436.45|432.45|21
1611612870000|2021-01-25 22:14:30|436.44|432.44|436.13|432.13|436.44|432.44|436.13|432.13|17
1611612880000|2021-01-25 22:14:40|436.16|432.16|436.12|432.12|436.17|432.17|436.11|432.11|13
1611612890000|2021-01-25 22:14:50|436.21|432.21|436.2|432.2|436.21|432.21|436.1|432.1|17
1611612900000|2021-01-25 22:15:00|436.21|432.21|436.18|432.18|436.24|432.24|436.11|432.11|20
1611612910000|2021-01-25 22:15:10|436.19|432.19|436.14|432.14|436.19|432.19|436.13|432.13|21
1611612920000|2021-01-25 22:15:20|436.13|432.13|435.7|431.7|436.14|432.14|435.69|431.69|23
1611612930000|2021-01-25 22:15:30|435.68|431.68|435.55|431.55|435.68|431.68|435.46|431.46|25
1611612940000|2021-01-25 22:15:40|435.54|431.54|435.54|431.54|435.56|431.56|435.51|431.51|17
1611612950000|2021-01-25 22:15:50|435.56|431.56|435.56|431.56|435.57|431.57|435.54|431.54|17
1611612960000|2021-01-25 22:16:00|435.57|431.57|435.7|431.7|435.71|431.71|435.56|431.56|16
1611612970000|2021-01-25 22:16:10|435.74|431.74|435.56|431.56|435.76|431.76|435.56|431.56|8
1611612980000|2021-01-25 22:16:20|435.55|431.55|435.48|431.48|435.55|431.55|435.47|431.47|9
1611612990000|2021-01-25 22:16:30|435.74|431.74|435.49|431.49|435.74|431.74|435.49|431.49|13
1611613000000|2021-01-25 22:16:40|435.5|431.5|435.5|431.5|435.53|431.53|435.49|431.49|12
1611613010000|2021-01-25 22:16:50|435.49|431.49|435.59|431.59|435.59|431.59|435.49|431.49|10
1611613020000|2021-01-25 22:17:00|435.55|431.55|435.84|431.84|435.84|431.84|435.53|431.53|19
1611613030000|2021-01-25 22:17:10|435.87|431.87|435.99|431.99|436.04|432.04|435.87|431.87|25
1611613040000|2021-01-25 22:17:20|436|432|436.11|432.11|436.13|432.13|435.99|431.99|18
1611613050000|2021-01-25 22:17:30|436.13|432.13|436.15|432.15|436.15|432.15|436.09|432.09|13
1611613060000|2021-01-25 22:17:40|436.13|432.13|436.24|432.24|436.28|432.28|436.13|432.13|17
1611613070000|2021-01-25 22:17:50|436.25|432.25|436.26|432.26|436.36|432.36|436.25|432.25|18
1611613080000|2021-01-25 22:18:00|436.27|432.27|436.28|432.28|436.29|432.29|436.26|432.26|9
1611613090000|2021-01-25 22:18:10|436.29|432.29|436.24|432.24|436.34|432.34|436.24|432.24|18
1611613100000|2021-01-25 22:18:20|436.26|432.26|436.33|432.33|436.34|432.34|436.24|432.24|21
1611613110000|2021-01-25 22:18:30|436.32|432.32|436.42|432.42|436.42|432.42|436.32|432.32|13
1611613120000|2021-01-25 22:18:40|436.41|432.41|436.46|432.46|436.48|432.48|436.41|432.41|13
1611613130000|2021-01-25 22:18:50|436.48|432.48|436.52|432.52|436.53|432.53|436.46|432.46|16
1611613140000|2021-01-25 22:19:00|436.53|432.53|436.59|432.59|436.59|432.59|436.52|432.52|8
1611613150000|2021-01-25 22:19:10|436.55|432.55|436.69|432.69|436.71|432.71|436.55|432.55|9
1611613160000|2021-01-25 22:19:20|436.71|432.71|436.72|432.72|436.73|432.73|436.69|432.69|8
1611613170000|2021-01-25 22:19:30|436.73|432.73|436.77|432.77|436.77|432.77|436.72|432.72|5
1611613180000|2021-01-25 22:19:40|436.76|432.76|436.77|432.77|436.77|432.77|436.76|432.76|4
1611613190000|2021-01-25 22:19:50|436.76|432.76|436.76|432.76|436.77|432.77|436.76|432.76|5
1611613200000|2021-01-25 22:20:00|436.75|432.75|436.78|432.78|436.78|432.78|436.74|432.74|12
1611613210000|2021-01-25 22:20:10|436.81|432.81|436.93|432.93|436.96|432.96|436.81|432.81|15
1611613220000|2021-01-25 22:20:20|436.92|432.92|436.92|432.92|436.94|432.94|436.91|432.91|18
1611613230000|2021-01-25 22:20:30|436.93|432.93|436.83|432.83|436.94|432.94|436.83|432.83|25
1611613240000|2021-01-25 22:20:40|436.82|432.82|436.83|432.83|436.9|432.9|436.81|432.81|14
1611613250000|2021-01-25 22:20:50|436.81|432.81|436.8|432.8|436.81|432.81|436.8|432.8|2
1611613260000|2021-01-25 22:21:00|436.78|432.78|436.76|432.76|436.78|432.78|436.76|432.76|3
1611613270000|2021-01-25 22:21:10|436.77|432.77|436.83|432.83|436.83|432.83|436.77|432.77|7
1611613280000|2021-01-25 22:21:20|436.79|432.79|436.76|432.76|436.83|432.83|436.74|432.74|17
1611613290000|2021-01-25 22:21:30|436.73|432.73|436.69|432.69|436.75|432.75|436.68|432.68|14
1611613300000|2021-01-25 22:21:40|436.71|432.71|436.59|432.59|436.71|432.71|436.57|432.57|11
1611613310000|2021-01-25 22:21:50|436.53|432.53|436.45|432.45|436.55|432.55|436.45|432.45|19
1611613320000|2021-01-25 22:22:00|436.44|432.44|436.31|432.31|436.44|432.44|436.28|432.28|14
1611613330000|2021-01-25 22:22:10|436.3|432.3|436.32|432.32|436.32|432.32|436.29|432.29|8
1611613340000|2021-01-25 22:22:20|436.31|432.31|436.35|432.35|436.36|432.36|436.3|432.3|12
1611613350000|2021-01-25 22:22:30|436.36|432.36|436.34|432.34|436.41|432.41|436.33|432.33|15
1611613360000|2021-01-25 22:22:40|436.33|432.33|436.26|432.26|436.34|432.34|436.23|432.23|19
1611613370000|2021-01-25 22:22:50|436.27|432.27|436.34|432.34|436.39|432.39|436.25|432.25|17
1611613380000|2021-01-25 22:23:00|436.36|432.36|436.36|432.36|436.36|432.36|436.29|432.29|13
1611613390000|2021-01-25 22:23:10|436.37|432.37|436.42|432.42|436.44|432.44|436.37|432.37|12
1611613400000|2021-01-25 22:23:20|436.43|432.43|436.84|432.84|436.84|432.84|436.43|432.43|24
1611613410000|2021-01-25 22:23:30|436.83|432.83|437.16|433.16|437.16|433.16|436.82|432.82|16
1611613420000|2021-01-25 22:23:40|437.17|433.17|437.52|433.52|437.53|433.53|437.15|433.15|25
1611613430000|2021-01-25 22:23:50|437.59|433.59|437.71|433.71|437.72|433.72|437.59|433.59|24
1611613440000|2021-01-25 22:24:00|437.73|433.73|437.78|433.78|437.79|433.79|437.72|433.72|19
1611613450000|2021-01-25 22:24:10|437.79|433.79|437.83|433.83|437.83|433.83|437.79|433.79|5
1611613460000|2021-01-25 22:24:20|437.84|433.84|437.98|433.98|437.98|433.98|437.84|433.84|8
1611613470000|2021-01-25 22:24:30|437.99|433.99|438.08|434.08|438.08|434.08|437.99|433.99|7
1611613480000|2021-01-25 22:24:40|438.06|434.06|438.06|434.06|438.08|434.08|438.05|434.05|8
1611613490000|2021-01-25 22:24:50|438.17|434.17|438.24|434.24|438.26|434.26|438.17|434.17|15
1611613500000|2021-01-25 22:25:00|438.25|434.25|438.25|434.25|438.25|434.25|438.24|434.24|15
1611613510000|2021-01-25 22:25:10|438.24|434.24|438.05|434.05|438.24|434.24|438.05|434.05|15
1611613520000|2021-01-25 22:25:20|438.04|434.04|438.07|434.07|438.08|434.08|438.03|434.03|14
1611613530000|2021-01-25 22:25:30|438.06|434.06|438.06|434.06|438.08|434.08|438.04|434.04|9
1611613540000|2021-01-25 22:25:40|438.08|434.08|437.81|433.81|438.08|434.08|437.8|433.8|18
1611613550000|2021-01-25 22:25:50|437.8|433.8|437.66|433.66|437.8|433.8|437.64|433.64|12
1611613560000|2021-01-25 22:26:00|437.67|433.67|437.64|433.64|437.68|433.68|437.64|433.64|6
1611613570000|2021-01-25 22:26:10|437.65|433.65|437.64|433.64|437.65|433.65|437.64|433.64|4
1611613580000|2021-01-25 22:26:20|437.63|433.63|437.41|433.41|437.64|433.64|437.41|433.41|20
1611613590000|2021-01-25 22:26:30|437.4|433.4|437.15|433.15|437.41|433.41|437.15|433.15|17
1611613600000|2021-01-25 22:26:40|437.18|433.18|437.19|433.19|437.22|433.22|437.17|433.17|11
1611613610000|2021-01-25 22:26:50|437.12|433.12|436.52|432.52|437.16|433.16|436.52|432.52|18
1611613620000|2021-01-25 22:27:00|436.47|432.47|436.61|432.61|436.61|432.61|436.43|432.43|24
1611613630000|2021-01-25 22:27:10|436.68|432.68|436.8|432.8|436.84|432.84|436.61|432.61|23
1611613640000|2021-01-25 22:27:20|436.84|432.84|437.09|433.09|437.09|433.09|436.81|432.81|22
1611613650000|2021-01-25 22:27:30|437.1|433.1|436.93|432.93|437.1|433.1|436.9|432.9|13
1611613660000|2021-01-25 22:27:40|436.94|432.94|436.89|432.89|436.97|432.97|436.89|432.89|14
1611613670000|2021-01-25 22:27:50|436.9|432.9|436.55|432.55|436.9|432.9|436.55|432.55|20
1611613680000|2021-01-25 22:28:00|436.56|432.56|436.28|432.28|436.57|432.57|436.28|432.28|17
1611613690000|2021-01-25 22:28:10|436.27|432.27|436.16|432.16|436.27|432.27|436.16|432.16|16
1611613700000|2021-01-25 22:28:20|436.15|432.15|435.98|431.98|436.15|432.15|435.98|431.98|17
1611613710000|2021-01-25 22:28:30|435.96|431.96|435.66|431.66|435.96|431.96|435.66|431.66|20
1611613720000|2021-01-25 22:28:40|435.68|431.68|435.48|431.48|435.69|431.69|435.44|431.44|12
1611613730000|2021-01-25 22:28:50|435.44|431.44|434.93|430.93|435.44|431.44|434.88|430.88|24
1611613740000|2021-01-25 22:29:00|434.85|430.85|434.75|430.75|434.85|430.85|434.75|430.75|19
1611613750000|2021-01-25 22:29:10|434.72|430.72|434.16|430.16|434.72|430.72|434.16|430.16|17
1611613760000|2021-01-25 22:29:20|434.15|430.15|434.21|430.21|434.21|430.21|434.1|430.1|17
1611613770000|2021-01-25 22:29:30|434.22|430.22|434.16|430.16|434.23|430.23|434.16|430.16|15
1611613780000|2021-01-25 22:29:40|434.21|430.21|434.08|430.08|434.21|430.21|434.05|430.05|23
1611613790000|2021-01-25 22:29:50|434.06|430.06|433.97|429.97|434.09|430.09|433.81|429.81|24
1611613800000|2021-01-25 22:30:00|433.98|429.98|434.04|430.04|434.1|430.1|433.94|429.94|27
1611613810000|2021-01-25 22:30:10|434.01|430.01|434.04|430.04|434.04|430.04|433.94|429.94|22
1611613820000|2021-01-25 22:30:20|434.05|430.05|433.92|429.92|434.05|430.05|433.92|429.92|26
1611613830000|2021-01-25 22:30:30|433.93|429.93|433.82|429.82|433.95|429.95|433.82|429.82|22
1611613840000|2021-01-25 22:30:40|433.83|429.83|433.88|429.88|433.9|429.9|433.78|429.78|22
1611613850000|2021-01-25 22:30:50|433.87|429.87|433.85|429.85|433.92|429.92|433.81|429.81|20
1611613860000|2021-01-25 22:31:00|433.84|429.84|433.78|429.78|433.86|429.86|433.67|429.67|21
1611613870000|2021-01-25 22:31:10|433.77|429.77|433.66|429.66|433.77|429.77|433.66|429.66|20
1611613880000|2021-01-25 22:31:20|433.64|429.64|433.67|429.67|433.74|429.74|433.64|429.64|22
1611613890000|2021-01-25 22:31:30|433.69|429.69|433.25|429.25|433.73|429.73|433.25|429.25|28
1611613900000|2021-01-25 22:31:40|433.26|429.26|433|429|433.28|429.28|432.98|428.98|16
1611613910000|2021-01-25 22:31:50|433.02|429.02|432.89|428.89|433.07|429.07|432.88|428.88|19
1611613920000|2021-01-25 22:32:00|432.91|428.91|432.81|428.81|432.91|428.91|432.8|428.8|16
1611613930000|2021-01-25 22:32:10|432.82|428.82|433.07|429.07|433.07|429.07|432.8|428.8|20
1611613940000|2021-01-25 22:32:20|433.05|429.05|433.51|429.51|433.51|429.51|433.05|429.05|32
1611613950000|2021-01-25 22:32:30|433.58|429.58|434.13|430.13|434.13|430.13|433.58|429.58|26
1611613960000|2021-01-25 22:32:40|434.14|430.14|434.41|430.41|434.41|430.41|434.12|430.12|26
1611613970000|2021-01-25 22:32:50|434.44|430.44|434.8|430.8|434.87|430.87|434.34|430.34|23
1611613980000|2021-01-25 22:33:00|434.81|430.81|434.69|430.69|434.82|430.82|434.67|430.67|17
1611613990000|2021-01-25 22:33:10|434.7|430.7|435.16|431.16|435.16|431.16|434.69|430.69|26
1611614000000|2021-01-25 22:33:20|435.26|431.26|435.24|431.24|435.27|431.27|435.19|431.19|30
1611614010000|2021-01-25 22:33:30|435.25|431.25|435.47|431.47|435.47|431.47|435.23|431.23|22
1611614020000|2021-01-25 22:33:40|435.45|431.45|435.7|431.7|435.7|431.7|435.43|431.43|12
1611614030000|2021-01-25 22:33:50|435.69|431.69|435.7|431.7|435.7|431.7|435.64|431.64|15
1611614040000|2021-01-25 22:34:00|435.69|431.69|435.84|431.84|435.87|431.87|435.69|431.69|7
1611614050000|2021-01-25 22:34:10|435.87|431.87|435.86|431.86|435.88|431.88|435.82|431.82|9
1611614060000|2021-01-25 22:34:20|435.85|431.85|435.85|431.85|435.85|431.85|435.82|431.82|7
1611614070000|2021-01-25 22:34:30|435.84|431.84|435.93|431.93|435.98|431.98|435.83|431.83|14
1611614080000|2021-01-25 22:34:40|435.95|431.95|436.33|432.33|436.34|432.34|435.95|431.95|17
1611614090000|2021-01-25 22:34:50|436.34|432.34|436.36|432.36|436.36|432.36|436.32|432.32|14
1611614100000|2021-01-25 22:35:00|436.35|432.35|436.37|432.37|436.37|432.37|436.35|432.35|10
1611614110000|2021-01-25 22:35:10|436.36|432.36|436.77|432.77|436.8|432.8|436.36|432.36|24
1611614120000|2021-01-25 22:35:20|436.79|432.79|437.15|433.15|437.2|433.2|436.79|432.79|17
1611614130000|2021-01-25 22:35:30|437.16|433.16|436.85|432.85|437.17|433.17|436.84|432.84|29
1611614140000|2021-01-25 22:35:40|436.8|432.8|436.5|432.5|436.8|432.8|436.5|432.5|23
1611614150000|2021-01-25 22:35:50|436.57|432.57|436.4|432.4|436.57|432.57|436.4|432.4|20
1611614160000|2021-01-25 22:36:00|436.44|432.44|436.04|432.04|436.44|432.44|436.04|432.04|26
1611614170000|2021-01-25 22:36:10|436.02|432.02|435.98|431.98|436.03|432.03|435.94|431.94|16
1611614180000|2021-01-25 22:36:20|435.97|431.97|435.92|431.92|435.97|431.97|435.92|431.92|12
1611614190000|2021-01-25 22:36:30|435.93|431.93|435.84|431.84|435.93|431.93|435.83|431.83|15
1611614200000|2021-01-25 22:36:40|435.83|431.83|435.89|431.89|435.89|431.89|435.82|431.82|10
1611614210000|2021-01-25 22:36:50|435.85|431.85|436.18|432.18|436.22|432.22|435.84|431.84|23
1611614220000|2021-01-25 22:37:00|436.19|432.19|436.36|432.36|436.38|432.38|436.19|432.19|23
1611614230000|2021-01-25 22:37:10|436.34|432.34|436.54|432.54|436.54|432.54|436.34|432.34|25
1611614240000|2021-01-25 22:37:20|436.56|432.56|436.53|432.53|436.58|432.58|436.5|432.5|31
1611614250000|2021-01-25 22:37:30|436.54|432.54|436.65|432.65|436.65|432.65|436.46|432.46|25
1611614260000|2021-01-25 22:37:40|436.62|432.62|436.56|432.56|436.62|432.62|436.56|432.56|17
1611614270000|2021-01-25 22:37:50|436.54|432.54|436.39|432.39|436.54|432.54|436.37|432.37|24
1611614280000|2021-01-25 22:38:00|436.4|432.4|436.36|432.36|436.4|432.4|436.35|432.35|24
1611614290000|2021-01-25 22:38:10|436.37|432.37|436.36|432.36|436.38|432.38|436.35|432.35|13
1611614300000|2021-01-25 22:38:20|436.35|432.35|436.33|432.33|436.42|432.42|436.33|432.33|8
1611614310000|2021-01-25 22:38:30|436.39|432.39|436.36|432.36|436.39|432.39|436.3|432.3|13
1611614320000|2021-01-25 22:38:40|436.37|432.37|436.2|432.2|436.37|432.37|436.19|432.19|19
1611614330000|2021-01-25 22:38:50|436.19|432.19|436.2|432.2|436.21|432.21|436.19|432.19|8
1611614340000|2021-01-25 22:39:00|436.19|432.19|436.09|432.09|436.2|432.2|436.09|432.09|12
1611614350000|2021-01-25 22:39:10|436.1|432.1|436.12|432.12|436.13|432.13|436.09|432.09|6
1611614360000|2021-01-25 22:39:20|436.13|432.13|436.13|432.13|436.13|432.13|436.12|432.12|5
1611614370000|2021-01-25 22:39:30|436.19|432.19|436.24|432.24|436.24|432.24|436.18|432.18|4
1611614380000|2021-01-25 22:39:40|436.25|432.25|436.33|432.33|436.33|432.33|436.25|432.25|6
1611614390000|2021-01-25 22:39:50|436.36|432.36|436.4|432.4|436.4|432.4|436.36|432.36|2
1611614400000|2021-01-25 22:40:00|436.42|432.42|436.37|432.37|436.46|432.46|436.37|432.37|12
1611614410000|2021-01-25 22:40:10|436.36|432.36|436.13|432.13|436.36|432.36|436.13|432.13|16
1611614420000|2021-01-25 22:40:20|436.12|432.12|436.33|432.33|436.35|432.35|436.12|432.12|21
1611614430000|2021-01-25 22:40:30|436.34|432.34|436.34|432.34|436.36|432.36|436.28|432.28|23
1611614440000|2021-01-25 22:40:40|436.36|432.36|436.33|432.33|436.36|432.36|436.31|432.31|23
1611614450000|2021-01-25 22:40:50|436.34|432.34|436.41|432.41|436.41|432.41|436.33|432.33|11
1611614460000|2021-01-25 22:41:00|436.45|432.45|436.48|432.48|436.49|432.49|436.44|432.44|13
1611614470000|2021-01-25 22:41:10|436.47|432.47|436.45|432.45|436.49|432.49|436.45|432.45|15
1611614480000|2021-01-25 22:41:20|436.53|432.53|436.65|432.65|436.66|432.66|436.53|432.53|11
1611614490000|2021-01-25 22:41:30|436.66|432.66|436.74|432.74|436.74|432.74|436.64|432.64|17
1611614500000|2021-01-25 22:41:40|436.69|432.69|436.9|432.9|436.9|432.9|436.66|432.66|13
1611614510000|2021-01-25 22:41:50|436.88|432.88|436.94|432.94|436.94|432.94|436.87|432.87|6
1611614520000|2021-01-25 22:42:00|436.95|432.95|437.05|433.05|437.08|433.08|436.94|432.94|15
1611614530000|2021-01-25 22:42:10|437.04|433.04|437.09|433.09|437.09|433.09|436.96|432.96|18
1611614540000|2021-01-25 22:42:20|437.1|433.1|437.12|433.12|437.12|433.12|437.1|433.1|2
1611614550000|2021-01-25 22:42:30|437.11|433.11|437.1|433.1|437.11|433.11|437.09|433.09|10
1611614560000|2021-01-25 22:42:40|437.09|433.09|437.14|433.14|437.15|433.15|437.07|433.07|19
1611614570000|2021-01-25 22:42:50|437.11|433.11|437.22|433.22|437.22|433.22|437.11|433.11|6
1611614580000|2021-01-25 22:43:00|437.23|433.23|437.23|433.23|437.24|433.24|437.16|433.16|17
1611614590000|2021-01-25 22:43:10|437.24|433.24|437.42|433.42|437.51|433.51|437.24|433.24|19
1611614600000|2021-01-25 22:43:20|437.39|433.39|437.41|433.41|437.43|433.43|437.38|433.38|18
1611614610000|2021-01-25 22:43:30|437.4|433.4|437.64|433.64|437.64|433.64|437.32|433.32|15
1611614620000|2021-01-25 22:43:40|437.65|433.65|437.39|433.39|437.73|433.73|437.33|433.33|23
1611614630000|2021-01-25 22:43:50|437.41|433.41|437.52|433.52|437.52|433.52|437.38|433.38|19
1611614640000|2021-01-25 22:44:00|437.48|433.48|437.57|433.57|437.58|433.58|437.48|433.48|20
1611614650000|2021-01-25 22:44:10|437.59|433.59|437.6|433.6|437.6|433.6|437.51|433.51|13
1611614660000|2021-01-25 22:44:20|437.59|433.59|437.67|433.67|437.67|433.67|437.55|433.55|24
1611614670000|2021-01-25 22:44:30|437.66|433.66|437.65|433.65|437.75|433.75|437.61|433.61|17
1611614680000|2021-01-25 22:44:40|437.71|433.71|437.75|433.75|437.77|433.77|437.71|433.71|27
1611614690000|2021-01-25 22:44:50|437.76|433.76|438.09|434.09|438.1|434.1|437.74|433.74|23
1611614700000|2021-01-25 22:45:00|438.1|434.1|438.12|434.12|438.13|434.13|438.1|434.1|10
1611614710000|2021-01-25 22:45:10|438.13|434.13|438.23|434.23|438.23|434.23|438.12|434.12|15
1611614720000|2021-01-25 22:45:20|438.21|434.21|437.97|433.97|438.28|434.28|437.97|433.97|25
1611614730000|2021-01-25 22:45:30|437.93|433.93|438.03|434.03|438.04|434.04|437.88|433.88|23
1611614740000|2021-01-25 22:45:40|438.02|434.02|437.98|433.98|438.04|434.04|437.98|433.98|23
1611614750000|2021-01-25 22:45:50|437.97|433.97|437.87|433.87|438|434|437.87|433.87|23
1611614760000|2021-01-25 22:46:00|437.83|433.83|437.56|433.56|437.83|433.83|437.54|433.54|19
1611614770000|2021-01-25 22:46:10|437.55|433.55|437.19|433.19|437.55|433.55|437.07|433.07|31
1611614780000|2021-01-25 22:46:20|437.2|433.2|437.78|433.78|437.78|433.78|437.2|433.2|27
1611614790000|2021-01-25 22:46:30|437.79|433.79|437.95|433.95|438.06|434.06|437.75|433.75|19
1611614800000|2021-01-25 22:46:40|438|434|437.76|433.76|438|434|437.73|433.73|23
1611614810000|2021-01-25 22:46:50|437.74|433.74|437.48|433.48|437.79|433.79|437.47|433.47|28
1611614820000|2021-01-25 22:47:00|437.49|433.49|437.76|433.76|437.81|433.81|437.48|433.48|32
1611614830000|2021-01-25 22:47:10|437.78|433.78|437.85|433.85|437.86|433.86|437.75|433.75|21
1611614840000|2021-01-25 22:47:20|437.84|433.84|437.87|433.87|437.89|433.89|437.83|433.83|20
1611614850000|2021-01-25 22:47:30|437.86|433.86|437.49|433.49|437.89|433.89|437.49|433.49|24
1611614860000|2021-01-25 22:47:40|437.5|433.5|437.78|433.78|437.78|433.78|437.5|433.5|20
1611614870000|2021-01-25 22:47:50|437.79|433.79|437.91|433.91|437.94|433.94|437.79|433.79|33
1611614880000|2021-01-25 22:48:00|437.9|433.9|437.89|433.89|437.91|433.91|437.87|433.87|21
1611614890000|2021-01-25 22:48:10|437.88|433.88|438.08|434.08|438.09|434.09|437.88|433.88|25
1611614900000|2021-01-25 22:48:20|438.06|434.06|438.23|434.23|438.23|434.23|438.06|434.06|11
1611614910000|2021-01-25 22:48:30|438.22|434.22|438.36|434.36|438.36|434.36|438.21|434.21|12
1611614920000|2021-01-25 22:48:40|438.4|434.4|438.54|434.54|438.54|434.54|438.37|434.37|12
1611614930000|2021-01-25 22:48:50|438.53|434.53|438.5|434.5|438.55|434.55|438.45|434.45|14
1611614940000|2021-01-25 22:49:00|438.46|434.46|439.08|435.08|439.08|435.08|438.46|434.46|23
1611614950000|2021-01-25 22:49:10|439.09|435.09|439.16|435.16|439.27|435.27|439.09|435.09|8
1611614960000|2021-01-25 22:49:20|439.17|435.17|439.14|435.14|439.17|435.17|439.12|435.12|19
1611614970000|2021-01-25 22:49:30|439.15|435.15|439.32|435.32|439.33|435.33|439.15|435.15|10
1611614980000|2021-01-25 22:49:40|439.33|435.33|439.31|435.31|439.36|435.36|439.31|435.31|11
1611614990000|2021-01-25 22:49:50|439.3|435.3|439.41|435.41|439.49|435.49|439.29|435.29|18
1611615000000|2021-01-25 22:50:00|439.4|435.4|439.56|435.56|439.58|435.58|439.39|435.39|23
1611615010000|2021-01-25 22:50:10|439.58|435.58|439.53|435.53|439.59|435.59|439.42|435.42|18
1611615020000|2021-01-25 22:50:20|439.54|435.54|439.48|435.48|439.54|435.54|439.37|435.37|16
1611615030000|2021-01-25 22:50:30|439.51|435.51|439.5|435.5|439.58|435.58|439.48|435.48|22
1611615040000|2021-01-25 22:50:40|439.48|435.48|439.56|435.56|439.56|435.56|439.43|435.43|25
1611615050000|2021-01-25 22:50:50|439.48|435.48|439.56|435.56|439.59|435.59|439.48|435.48|26
1611615060000|2021-01-25 22:51:00|439.57|435.57|439.62|435.62|439.63|435.63|439.57|435.57|11
1611615070000|2021-01-25 22:51:10|439.63|435.63|439.61|435.61|439.64|435.64|439.6|435.6|9
1611615080000|2021-01-25 22:51:20|439.6|435.6|439.29|435.29|439.61|435.61|439.29|435.29|25
1611615090000|2021-01-25 22:51:30|439.3|435.3|439.16|435.16|439.31|435.31|439.16|435.16|19
1611615100000|2021-01-25 22:51:40|439.17|435.17|438.9|434.9|439.17|435.17|438.88|434.88|19
1611615110000|2021-01-25 22:51:50|438.89|434.89|439.14|435.14|439.14|435.14|438.89|434.89|29
1611615120000|2021-01-25 22:52:00|439.13|435.13|439.3|435.3|439.32|435.32|439.12|435.12|29
1611615130000|2021-01-25 22:52:10|439.29|435.29|439.45|435.45|439.48|435.48|439.29|435.29|32
1611615140000|2021-01-25 22:52:20|439.47|435.47|439.43|435.43|439.49|435.49|439.43|435.43|17
1611615150000|2021-01-25 22:52:30|439.38|435.38|439.35|435.35|439.38|435.38|439.22|435.22|28
1611615160000|2021-01-25 22:52:40|439.29|435.29|439.03|435.03|439.29|435.29|439.02|435.02|25
1611615170000|2021-01-25 22:52:50|439.02|435.02|439.06|435.06|439.06|435.06|439.01|435.01|18
1611615180000|2021-01-25 22:53:00|439.09|435.09|439.16|435.16|439.27|435.27|439.09|435.09|25
1611615190000|2021-01-25 22:53:10|439.17|435.17|439.11|435.11|439.25|435.25|439.1|435.1|19
1611615200000|2021-01-25 22:53:20|439.1|435.1|439.1|435.1|439.13|435.13|439.07|435.07|20
1611615210000|2021-01-25 22:53:30|438.99|434.99|438.88|434.88|438.99|434.99|438.88|434.88|16
1611615220000|2021-01-25 22:53:40|438.9|434.9|438.71|434.71|438.9|434.9|438.71|434.71|13
1611615230000|2021-01-25 22:53:50|438.7|434.7|438.59|434.59|438.72|434.72|438.49|434.49|33
1611615240000|2021-01-25 22:54:00|438.58|434.58|438.71|434.71|438.71|434.71|438.52|434.52|20
1611615250000|2021-01-25 22:54:10|438.72|434.72|438.65|434.65|438.75|434.75|438.63|434.63|24
1611615260000|2021-01-25 22:54:20|438.63|434.63|438.35|434.35|438.67|434.67|438.35|434.35|23
1611615270000|2021-01-25 22:54:30|438.37|434.37|438.15|434.15|438.37|434.37|438.14|434.14|29
1611615280000|2021-01-25 22:54:40|438.16|434.16|438.03|434.03|438.25|434.25|438.01|434.01|24
1611615290000|2021-01-25 22:54:50|438.05|434.05|437.92|433.92|438.05|434.05|437.92|433.92|22
1611615300000|2021-01-25 22:55:00|437.94|433.94|437.87|433.87|437.97|433.97|437.87|433.87|26
1611615310000|2021-01-25 22:55:10|437.88|433.88|437.9|433.9|437.91|433.91|437.87|433.87|8
1611615330000|2021-01-25 22:55:30|437.87|433.87|437.83|433.83|437.87|433.87|437.83|433.83|18
1611615340000|2021-01-25 22:55:40|437.84|433.84|437.71|433.71|437.86|433.86|437.71|433.71|21
1611615350000|2021-01-25 22:55:50|437.63|433.63|437.27|433.27|437.63|433.63|437.26|433.26|25
1611615360000|2021-01-25 22:56:00|437.29|433.29|437.47|433.47|437.66|433.66|437.29|433.29|30
1611615370000|2021-01-25 22:56:10|437.62|433.62|437.48|433.48|437.62|433.62|437.43|433.43|25
1611615380000|2021-01-25 22:56:20|437.49|433.49|437.54|433.54|437.54|433.54|437.48|433.48|18
1611615390000|2021-01-25 22:56:30|437.55|433.55|437.62|433.62|437.67|433.67|437.54|433.54|16
1611615400000|2021-01-25 22:56:40|437.61|433.61|438.04|434.04|438.04|434.04|437.61|433.61|19
1611615410000|2021-01-25 22:56:50|438.05|434.05|438.03|434.03|438.09|434.09|437.91|433.91|25
1611615420000|2021-01-25 22:57:00|438.04|434.04|438.29|434.29|438.32|434.32|437.94|433.94|33
1611615430000|2021-01-25 22:57:10|438.32|434.32|438.3|434.3|438.47|434.47|438.26|434.26|26
1611615440000|2021-01-25 22:57:20|438.19|434.19|437.99|433.99|438.28|434.28|437.89|433.89|31
1611615450000|2021-01-25 22:57:30|437.98|433.98|438.29|434.29|438.31|434.31|437.98|433.98|32
1611615460000|2021-01-25 22:57:40|438.3|434.3|438.44|434.44|438.61|434.61|438.3|434.3|31
1611615470000|2021-01-25 22:57:50|438.42|434.42|438.35|434.35|438.42|434.42|438.15|434.15|27
1611615480000|2021-01-25 22:58:00|438.36|434.36|438.38|434.38|438.44|434.44|438.34|434.34|27
1611615490000|2021-01-25 22:58:10|438.39|434.39|438.28|434.28|438.4|434.4|438.16|434.16|21
1611615500000|2021-01-25 22:58:20|438.19|434.19|438.38|434.38|438.38|434.38|438.18|434.18|22
1611615510000|2021-01-25 22:58:30|438.31|434.31|438.35|434.35|438.35|434.35|438.29|434.29|23
1611615520000|2021-01-25 22:58:40|438.34|434.34|438.44|434.44|438.46|434.46|438.33|434.33|17
1611615530000|2021-01-25 22:58:50|438.43|434.43|438.39|434.39|438.43|434.43|438.36|434.36|9
1611615540000|2021-01-25 22:59:00|438.38|434.38|438.13|434.13|438.39|434.39|438.12|434.12|16
1611615550000|2021-01-25 22:59:10|438.12|434.12|438|434|438.12|434.12|438|434|10
1611615560000|2021-01-25 22:59:20|438.01|434.01|438.23|434.23|438.24|434.24|438|434|23
1611615570000|2021-01-25 22:59:30|438.24|434.24|438.13|434.13|438.24|434.24|438.12|434.12|24
1611615580000|2021-01-25 22:59:40|438.12|434.12|437.91|433.91|438.14|434.14|437.89|433.89|22
1611615590000|2021-01-25 22:59:50|437.92|433.92|437.9|433.9|437.94|433.94|437.87|433.87|23
1611615600000|2021-01-25 23:00:00|437.93|433.93|437.65|433.65|437.93|433.93|437.65|433.65|22
1611615610000|2021-01-25 23:00:10|437.63|433.63|437.44|433.44|437.64|433.64|437.42|433.42|26
1611615620000|2021-01-25 23:00:20|437.43|433.43|437.23|433.23|437.43|433.43|437.19|433.19|24
1611615630000|2021-01-25 23:00:30|437.25|433.25|437.31|433.31|437.31|433.31|437.19|433.19|21
1611615640000|2021-01-25 23:00:40|437.35|433.35|437.07|433.07|437.41|433.41|437.07|433.07|20
1611615650000|2021-01-25 23:00:50|437.04|433.04|436.53|432.53|437.06|433.06|436.51|432.51|26
1611615660000|2021-01-25 23:01:00|436.54|432.54|437.11|433.11|437.11|433.11|436.39|432.39|32
1611615670000|2021-01-25 23:01:10|437.12|433.12|436.58|432.58|437.21|433.21|436.58|432.58|28
1611615680000|2021-01-25 23:01:20|436.52|432.52|436.11|432.11|436.56|432.56|436.11|432.11|33
1611615690000|2021-01-25 23:01:30|436.09|432.09|436.01|432.01|436.18|432.18|435.96|431.96|19
1611615700000|2021-01-25 23:01:40|436.02|432.02|436.26|432.26|436.27|432.27|436.01|432.01|19
1611615710000|2021-01-25 23:01:50|436.28|432.28|436.21|432.21|436.32|432.32|436.11|432.11|24
1611615720000|2021-01-25 23:02:00|436.18|432.18|436.2|432.2|436.34|432.34|436.18|432.18|22
1611615730000|2021-01-25 23:02:10|436.19|432.19|435.91|431.91|436.19|432.19|435.91|431.91|21
1611615740000|2021-01-25 23:02:20|435.9|431.9|435.76|431.76|435.9|431.9|435.76|431.76|12
1611615750000|2021-01-25 23:02:30|435.75|431.75|435.72|431.72|435.78|431.78|435.69|431.69|18
1611615760000|2021-01-25 23:02:40|435.7|431.7|435.62|431.62|435.75|431.75|435.62|431.62|11
1611615770000|2021-01-25 23:02:50|435.6|431.6|435.57|431.57|435.62|431.62|435.57|431.57|18
1611615780000|2021-01-25 23:03:00|435.6|431.6|435.42|431.42|435.62|431.62|435.26|431.26|23
1611615790000|2021-01-25 23:03:10|435.38|431.38|435.31|431.31|435.42|431.42|435.29|431.29|28
1611615800000|2021-01-25 23:03:20|435.33|431.33|435.28|431.28|435.33|431.33|435.2|431.2|25
1611615810000|2021-01-25 23:03:30|435.27|431.27|435.22|431.22|435.28|431.28|435.15|431.15|21
1611615820000|2021-01-25 23:03:40|435.21|431.21|435.29|431.29|435.32|431.32|435.21|431.21|20
1611615830000|2021-01-25 23:03:50|435.24|431.24|434.73|430.73|435.24|431.24|434.73|430.73|23
1611615840000|2021-01-25 23:04:00|434.74|430.74|435.08|431.08|435.27|431.27|434.73|430.73|29
1611615850000|2021-01-25 23:04:10|434.95|430.95|435.09|431.09|435.09|431.09|434.77|430.77|30
1611615860000|2021-01-25 23:04:20|435.08|431.08|435.15|431.15|435.15|431.15|435.05|431.05|21
1611615870000|2021-01-25 23:04:30|435.16|431.16|434.95|430.95|435.17|431.17|434.93|430.93|19
1611615880000|2021-01-25 23:04:40|434.94|430.94|435.15|431.15|435.15|431.15|434.87|430.87|17
1611615890000|2021-01-25 23:04:50|435.14|431.14|435.08|431.08|435.18|431.18|435.08|431.08|14
1611615900000|2021-01-25 23:05:00|435.11|431.11|434.86|430.86|435.13|431.13|434.74|430.74|31
1611615910000|2021-01-25 23:05:10|434.84|430.84|434.85|430.85|434.91|430.91|434.8|430.8|23
1611615920000|2021-01-25 23:05:20|434.84|430.84|434.83|430.83|434.84|430.84|434.83|430.83|10
1611615930000|2021-01-25 23:05:30|434.84|430.84|434.86|430.86|434.89|430.89|434.81|430.81|16
1611615940000|2021-01-25 23:05:40|434.88|430.88|434.78|430.78|434.91|430.91|434.73|430.73|20
1611615950000|2021-01-25 23:05:50|434.79|430.79|434.82|430.82|434.85|430.85|434.78|430.78|18
1611615960000|2021-01-25 23:06:00|434.83|430.83|435.08|431.08|435.08|431.08|434.82|430.82|20
1611615970000|2021-01-25 23:06:10|435.06|431.06|435.08|431.08|435.09|431.09|435.06|431.06|14
1611615980000|2021-01-25 23:06:20|435.07|431.07|435.09|431.09|435.09|431.09|435.07|431.07|10
1611615990000|2021-01-25 23:06:30|435.11|431.11|435.24|431.24|435.24|431.24|435.11|431.11|20
1611616000000|2021-01-25 23:06:40|435.25|431.25|435.19|431.19|435.27|431.27|435.18|431.18|18
1611616010000|2021-01-25 23:06:50|435.18|431.18|435.2|431.2|435.26|431.26|435.15|431.15|16
1611616020000|2021-01-25 23:07:00|435.24|431.24|435.48|431.48|435.48|431.48|435.2|431.2|18
1611616030000|2021-01-25 23:07:10|435.49|431.49|435.51|431.51|435.54|431.54|435.47|431.47|16
1611616040000|2021-01-25 23:07:20|435.54|431.54|435.51|431.51|435.54|431.54|435.45|431.45|13
1611616050000|2021-01-25 23:07:30|435.5|431.5|435.34|431.34|435.56|431.56|435.34|431.34|21
1611616060000|2021-01-25 23:07:40|435.29|431.29|435.19|431.19|435.29|431.29|435.09|431.09|19
1611616070000|2021-01-25 23:07:50|435.2|431.2|435.33|431.33|435.35|431.35|435.2|431.2|19
1611616080000|2021-01-25 23:08:00|435.37|431.37|435.6|431.6|435.6|431.6|435.35|431.35|22
1611616090000|2021-01-25 23:08:10|435.62|431.62|435.75|431.75|435.75|431.75|435.6|431.6|12
1611616100000|2021-01-25 23:08:20|435.73|431.73|435.74|431.74|435.74|431.74|435.73|431.73|2
1611616110000|2021-01-25 23:08:30|435.75|431.75|435.91|431.91|435.94|431.94|435.75|431.75|14
1611616120000|2021-01-25 23:08:40|436.05|432.05|436.57|432.57|436.57|432.57|435.99|431.99|21
1611616130000|2021-01-25 23:08:50|436.55|432.55|436.67|432.67|436.67|432.67|436.55|432.55|20
1611616140000|2021-01-25 23:09:00|436.68|432.68|436.62|432.62|436.7|432.7|436.58|432.58|17
1611616150000|2021-01-25 23:09:10|436.63|432.63|436.3|432.3|436.63|432.63|436.29|432.29|25
1611616160000|2021-01-25 23:09:20|436.25|432.25|436.04|432.04|436.25|432.25|435.95|431.95|27
1611616170000|2021-01-25 23:09:30|436.03|432.03|436.56|432.56|436.6|432.6|436.03|432.03|27
1611616180000|2021-01-25 23:09:40|436.6|432.6|436.68|432.68|436.68|432.68|436.51|432.51|29
1611616190000|2021-01-25 23:09:50|436.71|432.71|436.8|432.8|436.82|432.82|436.68|432.68|19
1611616200000|2021-01-25 23:10:00|436.81|432.81|437.11|433.11|437.13|433.13|436.81|432.81|23
1611616210000|2021-01-25 23:10:10|437.12|433.12|437.54|433.54|437.55|433.55|437.12|433.12|36
1611616220000|2021-01-25 23:10:20|437.51|433.51|437.66|433.66|437.77|433.77|437.4|433.4|21
1611616230000|2021-01-25 23:10:30|437.65|433.65|437.73|433.73|437.76|433.76|437.65|433.65|24
1611616240000|2021-01-25 23:10:40|437.72|433.72|437.59|433.59|437.73|433.73|437.56|433.56|26
1611616250000|2021-01-25 23:10:50|437.57|433.57|437.51|433.51|437.6|433.6|437.51|433.51|23
1611616260000|2021-01-25 23:11:00|437.49|433.49|437.99|433.99|437.99|433.99|437.47|433.47|26
1611616270000|2021-01-25 23:11:10|437.96|433.96|438.59|434.59|438.6|434.6|437.96|433.96|26
1611616280000|2021-01-25 23:11:20|438.63|434.63|438.95|434.95|439.04|435.04|438.57|434.57|31
1611616290000|2021-01-25 23:11:30|438.92|434.92|438.64|434.64|438.92|434.92|438.49|434.49|28
1611616300000|2021-01-25 23:11:40|438.67|434.67|438.8|434.8|438.84|434.84|438.67|434.67|29
1611616310000|2021-01-25 23:11:50|438.77|434.77|438.43|434.43|438.86|434.86|438.43|434.43|34
1611616320000|2021-01-25 23:12:00|438.44|434.44|438.65|434.65|438.65|434.65|438.39|434.39|32
1611616330000|2021-01-25 23:12:10|438.64|434.64|438.58|434.58|438.76|434.76|438.39|434.39|26
1611616340000|2021-01-25 23:12:20|438.46|434.46|438.46|434.46|438.47|434.47|438.32|434.32|29
1611616350000|2021-01-25 23:12:30|438.47|434.47|438.76|434.76|438.85|434.85|438.46|434.46|27
1611616360000|2021-01-25 23:12:40|438.74|434.74|438.72|434.72|438.79|434.79|438.71|434.71|28
1611616370000|2021-01-25 23:12:50|438.71|434.71|438.9|434.9|438.91|434.91|438.71|434.71|26
1611616380000|2021-01-25 23:13:00|438.89|434.89|438.66|434.66|438.89|434.89|438.65|434.65|20
1611616390000|2021-01-25 23:13:10|438.67|434.67|438.18|434.18|438.67|434.67|438.16|434.16|28
1611616400000|2021-01-25 23:13:20|438.21|434.21|438.65|434.65|438.66|434.66|438.21|434.21|29
1611616410000|2021-01-25 23:13:30|438.67|434.67|438.57|434.57|438.67|434.67|438.44|434.44|28
1611616420000|2021-01-25 23:13:40|438.58|434.58|438.61|434.61|438.63|434.63|438.46|434.46|25
1611616430000|2021-01-25 23:13:50|438.54|434.54|438.49|434.49|438.56|434.56|438.46|434.46|28
1611616440000|2021-01-25 23:14:00|438.5|434.5|438.6|434.6|438.75|434.75|438.47|434.47|27
1611616450000|2021-01-25 23:14:10|438.57|434.57|438.54|434.54|438.7|434.7|438.52|434.52|27
1611616460000|2021-01-25 23:14:20|438.53|434.53|438.72|434.72|438.72|434.72|438.42|434.42|22
1611616470000|2021-01-25 23:14:30|438.52|434.52|438.55|434.55|438.58|434.58|438.51|434.51|15
1611616480000|2021-01-25 23:14:40|438.56|434.56|438.55|434.55|438.58|434.58|438.5|434.5|20
1611616490000|2021-01-25 23:14:50|438.56|434.56|438.51|434.51|438.56|434.56|438.51|434.51|10
1611616500000|2021-01-25 23:15:00|438.52|434.52|438.45|434.45|438.57|434.57|438.45|434.45|19
1611616510000|2021-01-25 23:15:10|438.44|434.44|438.33|434.33|438.46|434.46|438.27|434.27|26
1611616520000|2021-01-25 23:15:20|438.32|434.32|438.74|434.74|438.74|434.74|438.32|434.32|23
1611616530000|2021-01-25 23:15:30|438.8|434.8|438.83|434.83|438.9|434.9|438.73|434.73|18
1611616540000|2021-01-25 23:15:40|438.87|434.87|438.81|434.81|438.91|434.91|438.8|434.8|15
1611616550000|2021-01-25 23:15:50|438.8|434.8|438.78|434.78|438.81|434.81|438.77|434.77|15
1611616560000|2021-01-25 23:16:00|438.79|434.79|438.8|434.8|438.81|434.81|438.78|434.78|13
1611616570000|2021-01-25 23:16:10|438.79|434.79|438.63|434.63|438.8|434.8|438.62|434.62|24
1611616580000|2021-01-25 23:16:20|438.62|434.62|438.68|434.68|438.75|434.75|438.56|434.56|19
1611616590000|2021-01-25 23:16:30|438.67|434.67|438.56|434.56|438.69|434.69|438.53|434.53|27
1611616600000|2021-01-25 23:16:40|438.53|434.53|438.46|434.46|438.58|434.58|438.46|434.46|25
1611616610000|2021-01-25 23:16:50|438.45|434.45|438.24|434.24|438.45|434.45|438.22|434.22|26
1611616620000|2021-01-25 23:17:00|438.22|434.22|438.57|434.57|438.57|434.57|438.03|434.03|30
1611616630000|2021-01-25 23:17:10|438.56|434.56|438.35|434.35|438.56|434.56|438.27|434.27|28
1611616640000|2021-01-25 23:17:20|438.36|434.36|438.34|434.34|438.37|434.37|438.3|434.3|20
1611616650000|2021-01-25 23:17:30|438.33|434.33|438.18|434.18|438.34|434.34|438.17|434.17|22
1611616660000|2021-01-25 23:17:40|438.19|434.19|437.93|433.93|438.19|434.19|437.93|433.93|22
1611616670000|2021-01-25 23:17:50|437.84|433.84|437.63|433.63|437.85|433.85|437.63|433.63|27
1611616680000|2021-01-25 23:18:00|437.64|433.64|438.16|434.16|438.29|434.29|437.63|433.63|35
1611616690000|2021-01-25 23:18:10|438.19|434.19|438.18|434.18|438.28|434.28|438.03|434.03|27
1611616700000|2021-01-25 23:18:20|438.17|434.17|438.02|434.02|438.17|434.17|438.02|434.02|18
1611616710000|2021-01-25 23:18:30|438.01|434.01|438.01|434.01|438.05|434.05|437.91|433.91|25
1611616720000|2021-01-25 23:18:40|438|434|437.78|433.78|438|434|437.76|433.76|18
1611616730000|2021-01-25 23:18:50|437.79|433.79|437.62|433.62|437.82|433.82|437.62|433.62|24
1611616740000|2021-01-25 23:19:00|437.65|433.65|437.65|433.65|437.7|433.7|437.6|433.6|25
1611616750000|2021-01-25 23:19:10|437.64|433.64|437.35|433.35|437.67|433.67|437.35|433.35|18
1611616760000|2021-01-25 23:19:20|437.33|433.33|437.14|433.14|437.34|433.34|437.06|433.06|26
1611616770000|2021-01-25 23:19:30|437.12|433.12|437.07|433.07|437.14|433.14|436.98|432.98|19
1611616780000|2021-01-25 23:19:40|437.06|433.06|437.08|433.08|437.1|433.1|437.02|433.02|18
1611616790000|2021-01-25 23:19:50|437.09|433.09|437.04|433.04|437.1|433.1|437.04|433.04|11
1611616800000|2021-01-25 23:20:00|437.05|433.05|436.71|432.71|437.05|433.05|436.71|432.71|23
1611616810000|2021-01-25 23:20:10|436.72|432.72|436.63|432.63|436.75|432.75|436.6|432.6|23
1611616820000|2021-01-25 23:20:20|436.62|432.62|436.34|432.34|436.62|432.62|436.33|432.33|19
1611616830000|2021-01-25 23:20:30|436.35|432.35|436.34|432.34|436.43|432.43|436.31|432.31|9
1611616840000|2021-01-25 23:20:40|436.38|432.38|436.21|432.21|436.39|432.39|436.21|432.21|22
1611616850000|2021-01-25 23:20:50|436.17|432.17|436.13|432.13|436.28|432.28|436.13|432.13|29
1611616860000|2021-01-25 23:21:00|436.16|432.16|436.14|432.14|436.25|432.25|436.1|432.1|26
1611616870000|2021-01-25 23:21:10|436.17|432.17|436.15|432.15|436.22|432.22|436.11|432.11|18
1611616880000|2021-01-25 23:21:20|436.14|432.14|436.76|432.76|436.93|432.93|436.14|432.14|29
1611616890000|2021-01-25 23:21:30|436.88|432.88|437.2|433.2|437.45|433.45|436.76|432.76|31
1611616900000|2021-01-25 23:21:40|437.19|433.19|437.25|433.25|437.32|433.32|437.19|433.19|22
1611616910000|2021-01-25 23:21:50|437.23|433.23|436.79|432.79|437.23|433.23|436.71|432.71|34
1611616920000|2021-01-25 23:22:00|436.8|432.8|436.53|432.53|437.02|433.02|436.53|432.53|30
1611616930000|2021-01-25 23:22:10|436.51|432.51|436.93|432.93|437.01|433.01|436.51|432.51|23
1611616940000|2021-01-25 23:22:20|436.91|432.91|436.97|432.97|436.97|432.97|436.77|432.77|26
1611616950000|2021-01-25 23:22:30|437.03|433.03|436.81|432.81|437.17|433.17|436.78|432.78|28
1611616960000|2021-01-25 23:22:40|436.8|432.8|436.79|432.79|436.81|432.81|436.76|432.76|25
1611616970000|2021-01-25 23:22:50|436.74|432.74|436.62|432.62|436.74|432.74|436.61|432.61|18
1611616980000|2021-01-25 23:23:00|436.6|432.6|436.51|432.51|436.62|432.62|436.51|432.51|17
1611616990000|2021-01-25 23:23:10|436.5|432.5|436.51|432.51|436.51|432.51|436.33|432.33|21
1611617000000|2021-01-25 23:23:20|436.52|432.52|436.44|432.44|436.52|432.52|436.18|432.18|31
1611617010000|2021-01-25 23:23:30|436.51|432.51|436.4|432.4|436.66|432.66|436.4|432.4|23
1611617020000|2021-01-25 23:23:40|436.44|432.44|436.32|432.32|436.52|432.52|436.31|432.31|31
1611617030000|2021-01-25 23:23:50|436.34|432.34|436.83|432.83|436.86|432.86|436.34|432.34|26
1611617040000|2021-01-25 23:24:00|436.84|432.84|436.67|432.67|436.84|432.84|436.65|432.65|27
1611617050000|2021-01-25 23:24:10|436.68|432.68|436.58|432.58|436.74|432.74|436.56|432.56|25
1611617060000|2021-01-25 23:24:20|436.57|432.57|436.63|432.63|436.63|432.63|436.35|432.35|27
1611617070000|2021-01-25 23:24:30|436.62|432.62|436.81|432.81|436.94|432.94|436.51|432.51|29
1611617080000|2021-01-25 23:24:40|436.82|432.82|436.84|432.84|436.96|432.96|436.82|432.82|25
1611617090000|2021-01-25 23:24:50|436.83|432.83|436.63|432.63|436.83|432.83|436.6|432.6|24
1611617100000|2021-01-25 23:25:00|436.61|432.61|436.49|432.49|436.71|432.71|436.3|432.3|32
1611617110000|2021-01-25 23:25:10|436.5|432.5|436.8|432.8|436.87|432.87|436.5|432.5|29
1611617120000|2021-01-25 23:25:20|436.69|432.69|436.98|432.98|437.05|433.05|436.69|432.69|25
1611617130000|2021-01-25 23:25:30|436.97|432.97|436.96|432.96|437.04|433.04|436.96|432.96|14
1611617140000|2021-01-25 23:25:40|436.93|432.93|436.84|432.84|436.93|432.93|436.8|432.8|22
1611617150000|2021-01-25 23:25:50|436.83|432.83|436.65|432.65|436.85|432.85|436.63|432.63|18
1611617160000|2021-01-25 23:26:00|436.64|432.64|436.42|432.42|436.67|432.67|436.41|432.41|27
1611617170000|2021-01-25 23:26:10|436.44|432.44|436.43|432.43|436.56|432.56|436.43|432.43|19
1611617180000|2021-01-25 23:26:20|436.44|432.44|436.45|432.45|436.46|432.46|436.34|432.34|22
1611617190000|2021-01-25 23:26:30|436.48|432.48|436.48|432.48|436.52|432.52|436.46|432.46|12
1611617200000|2021-01-25 23:26:40|436.49|432.49|436.5|432.5|436.5|432.5|436.49|432.49|10
1611617210000|2021-01-25 23:26:50|436.33|432.33|435.31|431.31|436.33|432.33|435.31|431.31|20
1611617220000|2021-01-25 23:27:00|435.32|431.32|436.24|432.24|436.28|432.28|435.32|431.32|33
1611617230000|2021-01-25 23:27:10|436.23|432.23|436.11|432.11|436.24|432.24|436.04|432.04|27
1611617240000|2021-01-25 23:27:20|436.1|432.1|435.89|431.89|436.1|432.1|435.88|431.88|24
1611617250000|2021-01-25 23:27:30|435.85|431.85|435.69|431.69|435.85|431.85|435.51|431.51|35
1611617260000|2021-01-25 23:27:40|435.68|431.68|435.65|431.65|435.72|431.72|435.65|431.65|19
1611617270000|2021-01-25 23:27:50|435.59|431.59|435.45|431.45|435.67|431.67|435.38|431.38|30
1611617280000|2021-01-25 23:28:00|435.44|431.44|435.57|431.57|435.64|431.64|435.44|431.44|31
1611617290000|2021-01-25 23:28:10|435.58|431.58|435.57|431.57|435.64|431.64|435.55|431.55|23
1611617300000|2021-01-25 23:28:20|435.53|431.53|435.51|431.51|435.53|431.53|435.5|431.5|13
1611617310000|2021-01-25 23:28:30|435.5|431.5|435.87|431.87|435.87|431.87|435.36|431.36|23
1611617320000|2021-01-25 23:28:40|435.86|431.86|435.77|431.77|436.05|432.05|435.77|431.77|25
1611617330000|2021-01-25 23:28:50|435.76|431.76|436.15|432.15|436.15|432.15|435.68|431.68|27
1611617340000|2021-01-25 23:29:00|436.11|432.11|436.04|432.04|436.19|432.19|436.02|432.02|27
1611617350000|2021-01-25 23:29:10|436.02|432.02|436.12|432.12|436.17|432.17|436.02|432.02|29
1611617360000|2021-01-25 23:29:20|436.16|432.16|436.1|432.1|436.16|432.16|436.07|432.07|21
1611617370000|2021-01-25 23:29:30|436.01|432.01|435.69|431.69|436.01|432.01|435.63|431.63|33
1611617380000|2021-01-25 23:29:40|435.67|431.67|435.52|431.52|435.68|431.68|435.51|431.51|21
1611617390000|2021-01-25 23:29:50|435.55|431.55|435.54|431.54|435.57|431.57|435.49|431.49|20
1611617400000|2021-01-25 23:30:00|435.56|431.56|435.33|431.33|435.56|431.56|435.27|431.27|26
1611617410000|2021-01-25 23:30:10|435.27|431.27|435.1|431.1|435.39|431.39|435.1|431.1|22
1611617420000|2021-01-25 23:30:20|435.09|431.09|435.08|431.08|435.26|431.26|435.05|431.05|23
1611617430000|2021-01-25 23:30:30|435.07|431.07|435.03|431.03|435.27|431.27|435.03|431.03|29
1611617440000|2021-01-25 23:30:40|435.02|431.02|435.06|431.06|435.09|431.09|435.02|431.02|23
1611617450000|2021-01-25 23:30:50|435.04|431.04|434.51|430.51|435.04|431.04|434.51|430.51|30
1611617460000|2021-01-25 23:31:00|434.57|430.57|434.98|430.98|435.11|431.11|434.57|430.57|33
1611617470000|2021-01-25 23:31:10|434.99|430.99|434.98|430.98|434.99|430.99|434.51|430.51|28
1611617480000|2021-01-25 23:31:20|434.99|430.99|435.52|431.52|435.75|431.75|434.99|430.99|35
1611617490000|2021-01-25 23:31:30|435.53|431.53|435.35|431.35|435.53|431.53|435.35|431.35|25
1611617500000|2021-01-25 23:31:40|435.34|431.34|435.1|431.1|435.34|431.34|435.01|431.01|25
1611617510000|2021-01-25 23:31:50|435.11|431.11|435.09|431.09|435.17|431.17|434.95|430.95|26
1611617520000|2021-01-25 23:32:00|435.08|431.08|435.36|431.36|435.36|431.36|434.81|430.81|32
1611617530000|2021-01-25 23:32:10|435.37|431.37|435.04|431.04|435.67|431.67|434.92|430.92|34
1611617540000|2021-01-25 23:32:20|435.02|431.02|435.24|431.24|435.24|431.24|434.97|430.97|30
1611617550000|2021-01-25 23:32:30|435.2|431.2|435.15|431.15|435.25|431.25|435.07|431.07|27
1611617560000|2021-01-25 23:32:40|435.18|431.18|435.18|431.18|435.2|431.2|435.15|431.15|17
1611617570000|2021-01-25 23:32:50|435.2|431.2|435.17|431.17|435.2|431.2|435.17|431.17|13
1611617580000|2021-01-25 23:33:00|435.16|431.16|435.87|431.87|435.87|431.87|435.16|431.16|31
1611617590000|2021-01-25 23:33:10|435.89|431.89|435.81|431.81|435.89|431.89|435.79|431.79|24
1611617600000|2021-01-25 23:33:20|435.78|431.78|435.64|431.64|435.78|431.78|435.59|431.59|23
1611617610000|2021-01-25 23:33:30|435.63|431.63|435.52|431.52|435.64|431.64|435.51|431.51|20
1611617620000|2021-01-25 23:33:40|435.54|431.54|435.49|431.49|435.55|431.55|435.49|431.49|9
1611617630000|2021-01-25 23:33:50|435.48|431.48|435.33|431.33|435.48|431.48|435.31|431.31|7
1611617640000|2021-01-25 23:34:00|435.32|431.32|435.28|431.28|435.33|431.33|435.23|431.23|19
1611617650000|2021-01-25 23:34:10|435.27|431.27|435.28|431.28|435.49|431.49|435.27|431.27|24
1611617660000|2021-01-25 23:34:20|435.3|431.3|435.33|431.33|435.51|431.51|435.2|431.2|26
1611617670000|2021-01-25 23:34:30|435.34|431.34|434.92|430.92|435.34|431.34|434.87|430.87|28
1611617680000|2021-01-25 23:34:40|434.9|430.9|434.92|430.92|434.94|430.94|434.87|430.87|22
1611617690000|2021-01-25 23:34:50|434.91|430.91|434.74|430.74|434.91|430.91|434.74|430.74|24
1611617700000|2021-01-25 23:35:00|434.76|430.76|434.54|430.54|434.76|430.76|434.52|430.52|20
1611617710000|2021-01-25 23:35:10|434.53|430.53|434.96|430.96|434.98|430.98|434.51|430.51|25
1611617720000|2021-01-25 23:35:20|434.95|430.95|434.69|430.69|434.95|430.95|434.69|430.69|29
1611617730000|2021-01-25 23:35:30|434.74|430.74|434.41|430.41|434.76|430.76|434.39|430.39|24
1611617740000|2021-01-25 23:35:40|434.38|430.38|434.41|430.41|434.48|430.48|434.26|430.26|27
1611617750000|2021-01-25 23:35:50|434.4|430.4|434.35|430.35|434.4|430.4|434.34|430.34|19
1611617760000|2021-01-25 23:36:00|434.32|430.32|434.63|430.63|434.63|430.63|434.3|430.3|26
1611617770000|2021-01-25 23:36:10|434.64|430.64|434.71|430.71|434.77|430.77|434.63|430.63|29
1611617780000|2021-01-25 23:36:20|434.7|430.7|434.76|430.76|434.76|430.76|434.7|430.7|26
1611617790000|2021-01-25 23:36:30|434.72|430.72|434.72|430.72|434.75|430.75|434.63|430.63|25
1611617800000|2021-01-25 23:36:40|434.7|430.7|434.67|430.67|434.71|430.71|434.64|430.64|20
1611617810000|2021-01-25 23:36:50|434.66|430.66|434.76|430.76|434.78|430.78|434.65|430.65|16
1611617820000|2021-01-25 23:37:00|434.75|430.75|435.42|431.42|435.42|431.42|434.75|430.75|29
1611617830000|2021-01-25 23:37:10|435.4|431.4|436.22|432.22|436.22|432.22|435.4|431.4|33
1611617840000|2021-01-25 23:37:20|436.2|432.2|436.19|432.19|436.24|432.24|435.95|431.95|30
1611617850000|2021-01-25 23:37:30|436.11|432.11|436.1|432.1|436.22|432.22|436.02|432.02|21
1611617860000|2021-01-25 23:37:40|436.02|432.02|436.66|432.66|436.69|432.69|436.02|432.02|22
1611617870000|2021-01-25 23:37:50|436.7|432.7|437.23|433.23|437.25|433.25|436.7|432.7|28
1611617880000|2021-01-25 23:38:00|437.11|433.11|437.15|433.15|437.2|433.2|436.99|432.99|26
1611617890000|2021-01-25 23:38:10|437.18|433.18|437.21|433.21|437.33|433.33|437.13|433.13|25
1611617900000|2021-01-25 23:38:20|437.17|433.17|437.22|433.22|437.23|433.23|436.95|432.95|31
1611617910000|2021-01-25 23:38:30|437.21|433.21|437.2|433.2|437.35|433.35|437.12|433.12|27
1611617920000|2021-01-25 23:38:40|437.19|433.19|437.3|433.3|437.34|433.34|437.09|433.09|31
1611617930000|2021-01-25 23:38:50|437.28|433.28|437.1|433.1|437.31|433.31|436.97|432.97|33
1611617940000|2021-01-25 23:39:00|437.09|433.09|437.06|433.06|437.14|433.14|436.9|432.9|29
1611617950000|2021-01-25 23:39:10|437.01|433.01|437.23|433.23|437.24|433.24|437.01|433.01|27
1611617960000|2021-01-25 23:39:20|437.24|433.24|437.43|433.43|437.55|433.55|437.23|433.23|23
1611617970000|2021-01-25 23:39:30|437.47|433.47|437.56|433.56|437.58|433.58|437.42|433.42|19
1611617980000|2021-01-25 23:39:40|437.55|433.55|437.45|433.45|437.55|433.55|437.42|433.42|23
1611617990000|2021-01-25 23:39:50|437.44|433.44|437.69|433.69|437.7|433.7|437.44|433.44|21
1611618000000|2021-01-25 23:40:00|437.7|433.7|437.45|433.45|437.79|433.79|437.41|433.41|26
1611618010000|2021-01-25 23:40:10|437.43|433.43|437.42|433.42|437.51|433.51|437.4|433.4|27
1611618020000|2021-01-25 23:40:20|437.5|433.5|437.27|433.27|437.5|433.5|437.27|433.27|26
1611618030000|2021-01-25 23:40:30|437.28|433.28|436.99|432.99|437.43|433.43|436.99|432.99|27
1611618040000|2021-01-25 23:40:40|436.96|432.96|436.6|432.6|436.96|432.96|436.51|432.51|34
1611618050000|2021-01-25 23:40:50|436.58|432.58|436.49|432.49|436.69|432.69|436.48|432.48|22
1611618060000|2021-01-25 23:41:00|436.48|432.48|436.63|432.63|436.71|432.71|436.47|432.47|22
1611618070000|2021-01-25 23:41:10|436.62|432.62|436.16|432.16|436.62|432.62|436.16|432.16|23
1611618080000|2021-01-25 23:41:20|436.19|432.19|436.4|432.4|436.41|432.41|436.14|432.14|17
1611618090000|2021-01-25 23:41:30|436.37|432.37|436.39|432.39|436.42|432.42|436.37|432.37|14
1611618100000|2021-01-25 23:41:40|436.37|432.37|436.62|432.62|436.62|432.62|436.33|432.33|28
1611618110000|2021-01-25 23:41:50|436.61|432.61|436.65|432.65|436.68|432.68|436.55|432.55|16
1611618120000|2021-01-25 23:42:00|436.66|432.66|436.49|432.49|436.69|432.69|436.44|432.44|28
1611618130000|2021-01-25 23:42:10|436.5|432.5|436.68|432.68|436.68|432.68|436.42|432.42|26
1611618140000|2021-01-25 23:42:20|436.58|432.58|436.51|432.51|436.67|432.67|436.47|432.47|20
1611618150000|2021-01-25 23:42:30|436.52|432.52|436.58|432.58|436.6|432.6|436.49|432.49|24
1611618160000|2021-01-25 23:42:40|436.59|432.59|436.51|432.51|436.59|432.59|436.44|432.44|25
1611618170000|2021-01-25 23:42:50|436.5|432.5|436.41|432.41|436.55|432.55|436.4|432.4|20
1611618180000|2021-01-25 23:43:00|436.42|432.42|436.74|432.74|436.74|432.74|436.3|432.3|31
1611618190000|2021-01-25 23:43:10|436.79|432.79|437.35|433.35|437.35|433.35|436.79|432.79|32
1611618200000|2021-01-25 23:43:20|437.33|433.33|437.38|433.38|437.4|433.4|437.27|433.27|33
1611618210000|2021-01-25 23:43:30|437.39|433.39|437.62|433.62|437.63|433.63|437.39|433.39|31
1611618220000|2021-01-25 23:43:40|437.65|433.65|437.48|433.48|437.65|433.65|437.46|433.46|33
1611618230000|2021-01-25 23:43:50|437.46|433.46|437.35|433.35|437.59|433.59|437.32|433.32|24
1611618240000|2021-01-25 23:44:00|437.34|433.34|437.09|433.09|437.43|433.43|437.09|433.09|26
1611618250000|2021-01-25 23:44:10|437.08|433.08|436.98|432.98|437.19|433.19|436.93|432.93|21
1611618260000|2021-01-25 23:44:20|436.96|432.96|436.84|432.84|436.96|432.96|436.82|432.82|28
1611618270000|2021-01-25 23:44:30|436.81|432.81|436.79|432.79|436.81|432.81|436.73|432.73|28
1611618280000|2021-01-25 23:44:40|436.81|432.81|436.83|432.83|436.87|432.87|436.79|432.79|13
1611618290000|2021-01-25 23:44:50|436.86|432.86|436.75|432.75|436.86|432.86|436.75|432.75|21
1611618300000|2021-01-25 23:45:00|436.72|432.72|437.15|433.15|437.15|433.15|436.71|432.71|26
1611618310000|2021-01-25 23:45:10|437.16|433.16|437.07|433.07|437.23|433.23|437.05|433.05|28
1611618320000|2021-01-25 23:45:20|437.03|433.03|437.09|433.09|437.09|433.09|437|433|15
1611618330000|2021-01-25 23:45:30|437.03|433.03|436.65|432.65|437.05|433.05|436.65|432.65|29
1611618340000|2021-01-25 23:45:40|436.69|432.69|436.7|432.7|436.81|432.81|436.69|432.69|32
1611618350000|2021-01-25 23:45:50|436.73|432.73|436.72|432.72|436.84|432.84|436.66|432.66|29
1611618360000|2021-01-25 23:46:00|436.73|432.73|436.51|432.51|436.76|432.76|436.47|432.47|21
1611618370000|2021-01-25 23:46:10|436.52|432.52|436.66|432.66|436.67|432.67|436.39|432.39|27
1611618380000|2021-01-25 23:46:20|436.64|432.64|436.56|432.56|436.7|432.7|436.55|432.55|28
1611618390000|2021-01-25 23:46:30|436.55|432.55|436.67|432.67|436.69|432.69|436.51|432.51|19
1611618400000|2021-01-25 23:46:40|436.66|432.66|436.63|432.63|436.66|432.66|436.59|432.59|21
1611618410000|2021-01-25 23:46:50|436.67|432.67|436.67|432.67|436.71|432.71|436.63|432.63|22
1611618420000|2021-01-25 23:47:00|436.66|432.66|436.68|432.68|436.7|432.7|436.66|432.66|13
1611618430000|2021-01-25 23:47:10|436.71|432.71|437.14|433.14|437.14|433.14|436.65|432.65|20
1611618440000|2021-01-25 23:47:20|437.07|433.07|437.39|433.39|437.39|433.39|437.07|433.07|23
1611618450000|2021-01-25 23:47:30|437.44|433.44|437.57|433.57|437.64|433.64|437.42|433.42|27
1611618460000|2021-01-25 23:47:40|437.55|433.55|437.91|433.91|437.92|433.92|437.5|433.5|20
1611618470000|2021-01-25 23:47:50|438|434|437.95|433.95|438.04|434.04|437.82|433.82|26
1611618480000|2021-01-25 23:48:00|438|434|438.33|434.33|438.33|434.33|437.88|433.88|32
1611618490000|2021-01-25 23:48:10|438.34|434.34|438.52|434.52|438.57|434.57|438.32|434.32|28
1611618500000|2021-01-25 23:48:20|438.51|434.51|438.53|434.53|438.63|434.63|438.33|434.33|34
1611618510000|2021-01-25 23:48:30|438.54|434.54|438.32|434.32|438.54|434.54|438.24|434.24|28
1611618520000|2021-01-25 23:48:40|438.27|434.27|438.02|434.02|438.28|434.28|437.99|433.99|23
1611618530000|2021-01-25 23:48:50|438.01|434.01|437.87|433.87|438.02|434.02|437.7|433.7|21
1611618540000|2021-01-25 23:49:00|437.83|433.83|437.94|433.94|438.01|434.01|437.83|433.83|29
1611618550000|2021-01-25 23:49:10|437.95|433.95|437.59|433.59|437.99|433.99|437.55|433.55|27
1611618560000|2021-01-25 23:49:20|437.58|433.58|437.21|433.21|437.58|433.58|437.19|433.19|23
1611618570000|2021-01-25 23:49:30|437.2|433.2|436.96|432.96|437.2|433.2|436.86|432.86|24
1611618580000|2021-01-25 23:49:40|436.95|432.95|436.98|432.98|437.07|433.07|436.91|432.91|27
1611618590000|2021-01-25 23:49:50|436.95|432.95|437.14|433.14|437.29|433.29|436.93|432.93|31
1611618600000|2021-01-25 23:50:00|437.12|433.12|436.66|432.66|437.12|433.12|436.57|432.57|32
1611618610000|2021-01-25 23:50:10|436.67|432.67|436.58|432.58|436.69|432.69|436.56|432.56|23
1611618620000|2021-01-25 23:50:20|436.57|432.57|436.55|432.55|436.59|432.59|436.52|432.52|22
1611618630000|2021-01-25 23:50:30|436.56|432.56|436.63|432.63|436.72|432.72|436.56|432.56|29
1611618640000|2021-01-25 23:50:40|436.62|432.62|436.49|432.49|436.74|432.74|436.49|432.49|28
1611618650000|2021-01-25 23:50:50|436.47|432.47|436.37|432.37|436.5|432.5|436.34|432.34|29
1611618660000|2021-01-25 23:51:00|436.38|432.38|436.6|432.6|436.6|432.6|436.34|432.34|29
1611618670000|2021-01-25 23:51:10|436.61|432.61|436.67|432.67|436.68|432.68|436.61|432.61|13
1611618680000|2021-01-25 23:51:20|436.66|432.66|436.73|432.73|436.73|432.73|436.64|432.64|14
1611618690000|2021-01-25 23:51:30|436.74|432.74|436.77|432.77|436.83|432.83|436.72|432.72|23
1611618700000|2021-01-25 23:51:40|436.76|432.76|436.75|432.75|436.77|432.77|436.67|432.67|20
1611618710000|2021-01-25 23:51:50|436.71|432.71|436.63|432.63|436.76|432.76|436.61|432.61|25
1611618720000|2021-01-25 23:52:00|436.61|432.61|436.63|432.63|436.71|432.71|436.6|432.6|31
1611618730000|2021-01-25 23:52:10|436.65|432.65|436.63|432.63|436.65|432.65|436.57|432.57|23
1611618740000|2021-01-25 23:52:20|436.58|432.58|436.26|432.26|436.61|432.61|436.26|432.26|28
1611618750000|2021-01-25 23:52:30|436.22|432.22|436.25|432.25|436.3|432.3|436.13|432.13|29
1611618760000|2021-01-25 23:52:40|436.26|432.26|436.24|432.24|436.34|432.34|436.22|432.22|27
1611618770000|2021-01-25 23:52:50|436.23|432.23|436.24|432.24|436.28|432.28|436.21|432.21|24
1611618780000|2021-01-25 23:53:00|436.26|432.26|436.12|432.12|436.28|432.28|436.1|432.1|22
1611618790000|2021-01-25 23:53:10|436.13|432.13|435.84|431.84|436.13|432.13|435.82|431.82|18
1611618800000|2021-01-25 23:53:20|435.83|431.83|436.03|432.03|436.1|432.1|435.79|431.79|27
1611618810000|2021-01-25 23:53:30|436.01|432.01|435.73|431.73|436.07|432.07|435.73|431.73|33
1611618820000|2021-01-25 23:53:40|435.7|431.7|435.82|431.82|435.82|431.82|435.61|431.61|23
1611618830000|2021-01-25 23:53:50|435.81|431.81|435.79|431.79|435.81|431.81|435.7|431.7|22
1611618840000|2021-01-25 23:54:00|435.77|431.77|436.05|432.05|436.05|432.05|435.72|431.72|29
1611618850000|2021-01-25 23:54:10|436.06|432.06|436.14|432.14|436.15|432.15|436.06|432.06|23
1611618860000|2021-01-25 23:54:20|436.12|432.12|436.11|432.11|436.12|432.12|436.05|432.05|28
1611618870000|2021-01-25 23:54:30|436.08|432.08|436.43|432.43|436.49|432.49|436.06|432.06|28
1611618880000|2021-01-25 23:54:40|436.47|432.47|436.54|432.54|436.55|432.55|436.47|432.47|21
1611618890000|2021-01-25 23:54:50|436.55|432.55|436.69|432.69|436.69|432.69|436.51|432.51|20
1611618900000|2021-01-25 23:55:00|436.71|432.71|436.47|432.47|436.72|432.72|436.47|432.47|34
1611618910000|2021-01-25 23:55:10|436.45|432.45|436.31|432.31|436.45|432.45|436.23|432.23|26
1611618920000|2021-01-25 23:55:20|436.29|432.29|436.29|432.29|436.3|432.3|436.26|432.26|32
1611618930000|2021-01-25 23:55:30|436.27|432.27|436.27|432.27|436.33|432.33|436.25|432.25|23
1611618940000|2021-01-25 23:55:40|436.25|432.25|435.98|431.98|436.25|432.25|435.98|431.98|17
1611618950000|2021-01-25 23:55:50|435.99|431.99|436.11|432.11|436.18|432.18|435.99|431.99|24
1611618960000|2021-01-25 23:56:00|436.1|432.1|435.86|431.86|436.11|432.11|435.83|431.83|27
1611618970000|2021-01-25 23:56:10|435.84|431.84|435.89|431.89|435.95|431.95|435.83|431.83|26
1611618980000|2021-01-25 23:56:20|435.92|431.92|435.74|431.74|436|432|435.49|431.49|29
1611618990000|2021-01-25 23:56:30|435.72|431.72|435.72|431.72|435.79|431.79|435.69|431.69|26
1611619000000|2021-01-25 23:56:40|435.71|431.71|435.66|431.66|435.81|431.81|435.66|431.66|20
1611619010000|2021-01-25 23:56:50|435.69|431.69|435.74|431.74|435.77|431.77|435.61|431.61|28
1611619020000|2021-01-25 23:57:00|435.73|431.73|435.34|431.34|435.74|431.74|435.3|431.3|23
1611619030000|2021-01-25 23:57:10|435.35|431.35|435.53|431.53|435.58|431.58|435.35|431.35|25
1611619040000|2021-01-25 23:57:20|435.56|431.56|435.36|431.36|435.57|431.57|435.36|431.36|23
1611619050000|2021-01-25 23:57:30|435.37|431.37|435.38|431.38|435.42|431.42|435.35|431.35|15
1611619060000|2021-01-25 23:57:40|435.41|431.41|435.38|431.38|435.45|431.45|435.37|431.37|18
1611619070000|2021-01-25 23:57:50|435.41|431.41|435.24|431.24|435.41|431.41|435.24|431.24|16
1611619080000|2021-01-25 23:58:00|435.27|431.27|435.26|431.26|435.34|431.34|435.22|431.22|20
1611619090000|2021-01-25 23:58:10|435.28|431.28|435.3|431.3|435.34|431.34|435.25|431.25|24
1611619100000|2021-01-25 23:58:20|435.31|431.31|435.26|431.26|435.32|431.32|435.26|431.26|27
1611619110000|2021-01-25 23:58:30|435.27|431.27|435.24|431.24|435.29|431.29|435.22|431.22|20
1611619120000|2021-01-25 23:58:40|435.23|431.23|435.27|431.27|435.28|431.28|435.22|431.22|15
1611619130000|2021-01-25 23:58:50|435.26|431.26|435.24|431.24|435.35|431.35|435.21|431.21|25
1611619140000|2021-01-25 23:59:00|435.25|431.25|435.11|431.11|435.25|431.25|435.01|431.01|24
1611619150000|2021-01-25 23:59:10|435.1|431.1|434.7|430.7|435.1|431.1|434.7|430.7|27
1611619160000|2021-01-25 23:59:20|434.72|430.72|434.3|430.3|434.72|430.72|434.22|430.22|30
1611619170000|2021-01-25 23:59:30|434.34|430.34|434.31|430.31|434.36|430.36|434.26|430.26|23
1611619180000|2021-01-25 23:59:40|434.32|430.32|434.38|430.38|434.38|430.38|434.28|430.28|29
1611619190000|2021-01-25 23:59:50|434.39|430.39|434.25|430.25|434.39|430.39|434.25|430.25|29
1611619200000|2021-01-26 00:00:00|434.22|430.22|434.13|430.13|434.22|430.22|434.11|430.11|29
1611619210000|2021-01-26 00:00:10|434.12|430.12|433.82|429.82|434.14|430.14|433.8|429.8|21
1611619220000|2021-01-26 00:00:20|433.8|429.8|433.72|429.72|433.84|429.84|433.54|429.54|32
1611619230000|2021-01-26 00:00:30|433.66|429.66|433.56|429.56|433.75|429.75|433.49|429.49|27
1611619240000|2021-01-26 00:00:40|433.62|429.62|433.32|429.32|433.91|429.91|433.32|429.32|32
1611619250000|2021-01-26 00:00:50|433.35|429.35|432.87|428.87|433.35|429.35|432.87|428.87|24
1611619260000|2021-01-26 00:01:00|432.86|428.86|432.59|428.59|432.86|428.86|432.59|428.59|31
1611619270000|2021-01-26 00:01:10|432.66|428.66|432.59|428.59|432.73|428.73|432.57|428.57|30
1611619280000|2021-01-26 00:01:20|432.57|428.57|432.2|428.2|432.66|428.66|432.02|428.02|25
1611619290000|2021-01-26 00:01:30|432.02|428.02|432.29|428.29|432.41|428.41|431.4|427.4|31
1611619300000|2021-01-26 00:01:40|432.32|428.32|432.46|428.46|432.72|428.72|432.32|428.32|30
1611619310000|2021-01-26 00:01:50|432.49|428.49|431.3|427.3|432.84|428.84|431.3|427.3|35
1611619320000|2021-01-26 00:02:00|431.39|427.39|431.55|427.55|431.55|427.55|431.18|427.18|34
1611619330000|2021-01-26 00:02:10|431.61|427.61|432.18|428.18|432.2|428.2|431.61|427.61|27
1611619340000|2021-01-26 00:02:20|432.23|428.23|432.52|428.52|432.52|428.52|432.23|428.23|30
1611619350000|2021-01-26 00:02:30|432.54|428.54|432.52|428.52|432.76|428.76|432.52|428.52|22
1611619360000|2021-01-26 00:02:40|432.55|428.55|432.51|428.51|432.72|428.72|432.17|428.17|33
1611619370000|2021-01-26 00:02:50|432.39|428.39|432.63|428.63|432.8|428.8|432.39|428.39|33
1611619380000|2021-01-26 00:03:00|432.64|428.64|432.67|428.67|432.73|428.73|432.39|428.39|31
1611619390000|2021-01-26 00:03:10|432.63|428.63|431.92|427.92|432.63|428.63|431.92|427.92|33
1611619400000|2021-01-26 00:03:20|431.93|427.93|431.9|427.9|432.08|428.08|431.72|427.72|35
1611619410000|2021-01-26 00:03:30|431.8|427.8|431.81|427.81|431.93|427.93|431.61|427.61|31
1611619420000|2021-01-26 00:03:40|431.76|427.76|431.85|427.85|431.9|427.9|431.73|427.73|27
1611619430000|2021-01-26 00:03:50|431.94|427.94|431.96|427.96|432.1|428.1|431.94|427.94|31
1611619440000|2021-01-26 00:04:00|432|428|433.06|429.06|433.12|429.12|432|428|32
1611619450000|2021-01-26 00:04:10|433.1|429.1|433.36|429.36|433.39|429.39|433.08|429.08|29
1611619460000|2021-01-26 00:04:20|433.39|429.39|433.76|429.76|433.87|429.87|433.38|429.38|34
1611619470000|2021-01-26 00:04:30|433.8|429.8|434.51|430.51|434.51|430.51|433.8|429.8|33
1611619480000|2021-01-26 00:04:40|434.5|430.5|434.53|430.53|434.65|430.65|434.43|430.43|29
1611619490000|2021-01-26 00:04:50|434.41|430.41|434.34|430.34|434.41|430.41|434.08|430.08|34
1611619500000|2021-01-26 00:05:00|434.36|430.36|434.22|430.22|434.58|430.58|434.02|430.02|32
1611619510000|2021-01-26 00:05:10|434.24|430.24|434.24|430.24|434.32|430.32|434.11|430.11|26
1611619520000|2021-01-26 00:05:20|434.25|430.25|434.64|430.64|434.69|430.69|434.25|430.25|28
1611619530000|2021-01-26 00:05:30|434.65|430.65|435.16|431.16|435.24|431.24|434.63|430.63|30
1611619540000|2021-01-26 00:05:40|435.13|431.13|435.23|431.23|435.3|431.3|435.13|431.13|28
1611619550000|2021-01-26 00:05:50|435.27|431.27|436.08|432.08|436.08|432.08|435.27|431.27|20
1611619560000|2021-01-26 00:06:00|436.03|432.03|435.92|431.92|436.15|432.15|435.92|431.92|24
1611619570000|2021-01-26 00:06:10|435.91|431.91|435.85|431.85|435.91|431.91|435.58|431.58|28
1611619580000|2021-01-26 00:06:20|435.89|431.89|436.3|432.3|436.34|432.34|435.84|431.84|25
1611619590000|2021-01-26 00:06:30|436.32|432.32|436.28|432.28|436.35|432.35|436.27|432.27|26
1611619600000|2021-01-26 00:06:40|436.26|432.26|436.53|432.53|436.56|432.56|436.15|432.15|28
1611619610000|2021-01-26 00:06:50|436.51|432.51|436.43|432.43|436.51|432.51|436.29|432.29|18
1611619620000|2021-01-26 00:07:00|436.5|432.5|436.63|432.63|436.64|432.64|436.42|432.42|19
1611619630000|2021-01-26 00:07:10|436.62|432.62|436.56|432.56|436.69|432.69|436.5|432.5|21
1611619640000|2021-01-26 00:07:20|436.57|432.57|436.73|432.73|436.74|432.74|436.57|432.57|23
1611619650000|2021-01-26 00:07:30|436.7|432.7|436.99|432.99|437|433|436.65|432.65|22
1611619660000|2021-01-26 00:07:40|437|433|437.25|433.25|437.25|433.25|436.95|432.95|22
1611619670000|2021-01-26 00:07:50|437.23|433.23|437.21|433.21|437.25|433.25|437.03|433.03|29
1611619680000|2021-01-26 00:08:00|437.22|433.22|437.5|433.5|437.5|433.5|437.22|433.22|19
1611619690000|2021-01-26 00:08:10|437.53|433.53|437.43|433.43|437.63|433.63|437.33|433.33|33
1611619700000|2021-01-26 00:08:20|437.44|433.44|436.85|432.85|437.53|433.53|436.85|432.85|28
1611619710000|2021-01-26 00:08:30|436.84|432.84|437.25|433.25|437.25|433.25|436.78|432.78|31
1611619720000|2021-01-26 00:08:40|437.36|433.36|437.02|433.02|437.37|433.37|437.01|433.01|26
1611619730000|2021-01-26 00:08:50|437.04|433.04|436.7|432.7|437.04|433.04|436.7|432.7|24
1611619740000|2021-01-26 00:09:00|436.66|432.66|436.58|432.58|436.67|432.67|436.5|432.5|29
1611619750000|2021-01-26 00:09:10|436.65|432.65|437.01|433.01|437.06|433.06|436.58|432.58|33
1611619760000|2021-01-26 00:09:20|436.99|432.99|436.93|432.93|437.17|433.17|436.84|432.84|32
1611619770000|2021-01-26 00:09:30|436.94|432.94|436.86|432.86|437.02|433.02|436.84|432.84|27
1611619780000|2021-01-26 00:09:40|436.91|432.91|437.04|433.04|437.13|433.13|436.91|432.91|33
1611619790000|2021-01-26 00:09:50|437.05|433.05|437.07|433.07|437.08|433.08|436.95|432.95|26
1611619800000|2021-01-26 00:10:00|437.06|433.06|437.22|433.22|437.22|433.22|436.99|432.99|21
1611619810000|2021-01-26 00:10:10|437.2|433.2|437.42|433.42|437.47|433.47|437.18|433.18|23
1611619820000|2021-01-26 00:10:20|437.44|433.44|437.57|433.57|437.67|433.67|437.38|433.38|27
1611619830000|2021-01-26 00:10:30|437.56|433.56|437.65|433.65|437.7|433.7|437.56|433.56|20
1611619840000|2021-01-26 00:10:40|437.62|433.62|438.54|434.54|438.75|434.75|437.37|433.37|27
1611619850000|2021-01-26 00:10:50|438.42|434.42|438.9|434.9|438.9|434.9|438.42|434.42|26
1611619860000|2021-01-26 00:11:00|438.93|434.93|438.44|434.44|438.93|434.93|438.27|434.27|36
1611619870000|2021-01-26 00:11:10|438.66|434.66|438.63|434.63|438.66|434.66|438.45|434.45|24
1611619880000|2021-01-26 00:11:20|438.57|434.57|438.9|434.9|438.9|434.9|438.51|434.51|29
1611619890000|2021-01-26 00:11:30|438.89|434.89|438.87|434.87|438.96|434.96|438.8|434.8|20
1611619900000|2021-01-26 00:11:40|438.89|434.89|438.77|434.77|438.9|434.9|438.76|434.76|31
1611619910000|2021-01-26 00:11:50|438.8|434.8|438.98|434.98|439.06|435.06|438.77|434.77|17
1611619920000|2021-01-26 00:12:00|438.97|434.97|438.34|434.34|438.98|434.98|438.34|434.34|25
1611619930000|2021-01-26 00:12:10|438.27|434.27|438.32|434.32|438.36|434.36|438.14|434.14|36
1611619940000|2021-01-26 00:12:20|438.33|434.33|438.44|434.44|438.51|434.51|438.33|434.33|28
1611619950000|2021-01-26 00:12:30|438.47|434.47|438.33|434.33|438.5|434.5|438.17|434.17|22
1611619960000|2021-01-26 00:12:40|438.34|434.34|437.91|433.91|438.34|434.34|437.85|433.85|31
1611619970000|2021-01-26 00:12:50|437.89|433.89|437.57|433.57|437.89|433.89|437.49|433.49|27
1611619980000|2021-01-26 00:13:00|437.59|433.59|437.66|433.66|437.86|433.86|437.59|433.59|24
1611619990000|2021-01-26 00:13:10|437.65|433.65|437.5|433.5|437.65|433.65|437.31|433.31|26
1611620000000|2021-01-26 00:13:20|437.48|433.48|437.68|433.68|437.91|433.91|437.48|433.48|25
1611620010000|2021-01-26 00:13:30|437.66|433.66|437.79|433.79|437.91|433.91|437.66|433.66|24
1611620020000|2021-01-26 00:13:40|437.76|433.76|438.01|434.01|438.06|434.06|437.75|433.75|26
1611620030000|2021-01-26 00:13:50|438.03|434.03|438.02|434.02|438.27|434.27|438|434|29
1611620040000|2021-01-26 00:14:00|438.03|434.03|438.15|434.15|438.25|434.25|438.03|434.03|29
1611620050000|2021-01-26 00:14:10|438.14|434.14|438.09|434.09|438.14|434.14|438.05|434.05|23
1611620060000|2021-01-26 00:14:20|438.1|434.1|438.27|434.27|438.3|434.3|438.1|434.1|26
1611620070000|2021-01-26 00:14:30|438.26|434.26|438.76|434.76|438.77|434.77|438.23|434.23|25
1611620080000|2021-01-26 00:14:40|438.75|434.75|438.68|434.68|438.77|434.77|438.55|434.55|31
1611620090000|2021-01-26 00:14:50|438.69|434.69|438.78|434.78|438.79|434.79|438.69|434.69|18
1611620100000|2021-01-26 00:15:00|438.79|434.79|438.79|434.79|438.82|434.82|438.73|434.73|20
1611620110000|2021-01-26 00:15:10|438.78|434.78|438.42|434.42|438.79|434.79|438.42|434.42|23
1611620120000|2021-01-26 00:15:20|438.41|434.41|438.2|434.2|438.42|434.42|438.2|434.2|25
1611620130000|2021-01-26 00:15:30|438.21|434.21|438.23|434.23|438.35|434.35|438.2|434.2|22
1611620140000|2021-01-26 00:15:40|438.17|434.17|438.16|434.16|438.3|434.3|438.06|434.06|24
1611620150000|2021-01-26 00:15:50|438.13|434.13|438.23|434.23|438.27|434.27|438.05|434.05|25
1611620160000|2021-01-26 00:16:00|438.06|434.06|438.04|434.04|438.27|434.27|437.93|433.93|28
1611620170000|2021-01-26 00:16:10|438.03|434.03|437.56|433.56|438.18|434.18|437.56|433.56|17
1611620180000|2021-01-26 00:16:20|437.55|433.55|437.6|433.6|437.67|433.67|437.54|433.54|26
1611620190000|2021-01-26 00:16:30|437.61|433.61|437.66|433.66|437.7|433.7|437.58|433.58|14
1611620200000|2021-01-26 00:16:40|437.7|433.7|437.6|433.6|437.8|433.8|437.59|433.59|26
1611620210000|2021-01-26 00:16:50|437.59|433.59|437.49|433.49|437.59|433.59|437.4|433.4|24
1611620220000|2021-01-26 00:17:00|437.51|433.51|437.53|433.53|437.53|433.53|437.48|433.48|16
1611620230000|2021-01-26 00:17:10|437.57|433.57|437.92|433.92|437.92|433.92|437.53|433.53|17
1611620240000|2021-01-26 00:17:20|437.93|433.93|438.25|434.25|438.27|434.27|437.93|433.93|18
1611620250000|2021-01-26 00:17:30|438.23|434.23|438.27|434.27|438.28|434.28|438.23|434.23|9
1611620260000|2021-01-26 00:17:40|438.24|434.24|438|434|438.24|434.24|438|434|15
1611620270000|2021-01-26 00:17:50|437.96|433.96|438.09|434.09|438.09|434.09|437.87|433.87|19
1611620280000|2021-01-26 00:18:00|438.08|434.08|438|434|438.08|434.08|437.99|433.99|12
1611620290000|2021-01-26 00:18:10|437.99|433.99|438.19|434.19|438.19|434.19|437.99|433.99|13
1611620300000|2021-01-26 00:18:20|438.3|434.3|438.45|434.45|438.49|434.49|438.29|434.29|17
1611620310000|2021-01-26 00:18:30|438.44|434.44|438.44|434.44|438.46|434.46|438.44|434.44|6
1611620320000|2021-01-26 00:18:40|438.45|434.45|438.73|434.73|438.78|434.78|438.44|434.44|18
1611620330000|2021-01-26 00:18:50|438.76|434.76|438.71|434.71|438.76|434.76|438.71|434.71|11
1611620340000|2021-01-26 00:19:00|438.72|434.72|438.72|434.72|438.74|434.74|438.68|434.68|9
1611620350000|2021-01-26 00:19:10|438.71|434.71|438.38|434.38|438.71|434.71|438.38|434.38|18
1611620360000|2021-01-26 00:19:20|438.37|434.37|438.33|434.33|438.44|434.44|438.33|434.33|19
1611620370000|2021-01-26 00:19:30|438.38|434.38|438.51|434.51|438.54|434.54|438.22|434.22|16
1611620380000|2021-01-26 00:19:40|438.49|434.49|438.48|434.48|438.5|434.5|438.46|434.46|16
1611620390000|2021-01-26 00:19:50|438.47|434.47|438.38|434.38|438.48|434.48|438.38|434.38|20
1611620400000|2021-01-26 00:20:00|438.37|434.37|438.4|434.4|438.4|434.4|438.23|434.23|31
1611620410000|2021-01-26 00:20:10|438.33|434.33|438.32|434.32|438.4|434.4|438.25|434.25|29
1611620420000|2021-01-26 00:20:20|438.33|434.33|438.31|434.31|438.37|434.37|438.3|434.3|23
1611620430000|2021-01-26 00:20:30|438.37|434.37|438.44|434.44|438.45|434.45|438.3|434.3|19
1611620440000|2021-01-26 00:20:40|438.45|434.45|438.46|434.46|438.46|434.46|438.39|434.39|12
1611620450000|2021-01-26 00:20:50|438.47|434.47|438.54|434.54|438.54|434.54|438.45|434.45|15
1611620460000|2021-01-26 00:21:00|438.53|434.53|438.14|434.14|438.53|434.53|438.14|434.14|24
1611620470000|2021-01-26 00:21:10|438.13|434.13|437.97|433.97|438.15|434.15|437.97|433.97|20
1611620480000|2021-01-26 00:21:20|437.98|433.98|437.76|433.76|438.01|434.01|437.76|433.76|17
1611620490000|2021-01-26 00:21:30|437.71|433.71|437.44|433.44|437.71|433.71|437.37|433.37|20
1611620500000|2021-01-26 00:21:40|437.42|433.42|437.46|433.46|437.48|433.48|437.38|433.38|16
1611620510000|2021-01-26 00:21:50|437.48|433.48|437.75|433.75|437.9|433.9|437.48|433.48|27
1611620520000|2021-01-26 00:22:00|437.72|433.72|437.42|433.42|437.72|433.72|437.28|433.28|23
1611620530000|2021-01-26 00:22:10|437.43|433.43|437.94|433.94|437.97|433.97|437.43|433.43|30
1611620540000|2021-01-26 00:22:20|437.93|433.93|437.74|433.74|437.93|433.93|437.73|433.73|28
1611620550000|2021-01-26 00:22:30|437.73|433.73|437.82|433.82|437.82|433.82|437.65|433.65|20
1611620560000|2021-01-26 00:22:40|437.81|433.81|437.81|433.81|437.89|433.89|437.78|433.78|26
1611620570000|2021-01-26 00:22:50|437.82|433.82|437.75|433.75|437.84|433.84|437.75|433.75|16
1611620580000|2021-01-26 00:23:00|437.76|433.76|438.06|434.06|438.06|434.06|437.76|433.76|21
1611620590000|2021-01-26 00:23:10|438.11|434.11|438.58|434.58|438.59|434.59|438.11|434.11|31
1611620600000|2021-01-26 00:23:20|438.6|434.6|438.71|434.71|438.74|434.74|438.56|434.56|28
1611620610000|2021-01-26 00:23:30|438.7|434.7|438.66|434.66|438.74|434.74|438.59|434.59|30
1611620620000|2021-01-26 00:23:40|438.64|434.64|438.84|434.84|438.85|434.85|438.64|434.64|21
1611620630000|2021-01-26 00:23:50|438.83|434.83|438.85|434.85|438.87|434.87|438.8|434.8|26
1611620640000|2021-01-26 00:24:00|438.86|434.86|438.84|434.84|438.94|434.94|438.8|434.8|19
1611620650000|2021-01-26 00:24:10|438.85|434.85|438.75|434.75|438.88|434.88|438.72|434.72|29
1611620660000|2021-01-26 00:24:20|438.6|434.6|438.16|434.16|438.61|434.61|438.16|434.16|32
1611620670000|2021-01-26 00:24:30|438.12|434.12|438.17|434.17|438.23|434.23|438.05|434.05|25
1611620680000|2021-01-26 00:24:40|438.16|434.16|438.37|434.37|438.52|434.52|438.16|434.16|28
1611620690000|2021-01-26 00:24:50|438.38|434.38|438.35|434.35|438.41|434.41|438.34|434.34|22
1611620700000|2021-01-26 00:25:00|438.38|434.38|438.65|434.65|438.65|434.65|438.3|434.3|20
1611620710000|2021-01-26 00:25:10|438.68|434.68|438.62|434.62|438.68|434.68|438.47|434.47|28
1611620720000|2021-01-26 00:25:20|438.58|434.58|438.5|434.5|438.61|434.61|438.41|434.41|25
1611620730000|2021-01-26 00:25:30|438.51|434.51|438.44|434.44|438.51|434.51|438.44|434.44|18
1611620740000|2021-01-26 00:25:40|438.46|434.46|438.66|434.66|438.66|434.66|438.46|434.46|19
1611620750000|2021-01-26 00:25:50|438.68|434.68|438.49|434.49|438.7|434.7|438.45|434.45|22
1611620760000|2021-01-26 00:26:00|438.51|434.51|438.38|434.38|438.51|434.51|438.37|434.37|17
1611620770000|2021-01-26 00:26:10|438.37|434.37|438.28|434.28|438.44|434.44|438.23|434.23|21
1611620780000|2021-01-26 00:26:20|438.25|434.25|438.31|434.31|438.35|434.35|438.23|434.23|24
1611620790000|2021-01-26 00:26:30|438.29|434.29|438.15|434.15|438.29|434.29|438.14|434.14|21
1611620800000|2021-01-26 00:26:40|438.16|434.16|437.99|433.99|438.16|434.16|437.94|433.94|29
1611620810000|2021-01-26 00:26:50|438|434|437.96|433.96|438|434|437.95|433.95|20
1611620820000|2021-01-26 00:27:00|437.98|433.98|437.9|433.9|438.03|434.03|437.81|433.81|25
1611620830000|2021-01-26 00:27:10|437.88|433.88|437.52|433.52|437.9|433.9|437.47|433.47|20
1611620840000|2021-01-26 00:27:20|437.51|433.51|437.55|433.55|437.58|433.58|437.45|433.45|27
1611620850000|2021-01-26 00:27:30|437.54|433.54|437.38|433.38|437.54|433.54|437.35|433.35|21
1611620860000|2021-01-26 00:27:40|437.45|433.45|437.4|433.4|437.45|433.45|437.39|433.39|13
1611620870000|2021-01-26 00:27:50|437.41|433.41|437.56|433.56|437.57|433.57|437.34|433.34|22
1611620880000|2021-01-26 00:28:00|437.55|433.55|437.56|433.56|437.56|433.56|437.55|433.55|8
1611620890000|2021-01-26 00:28:10|437.55|433.55|437.47|433.47|437.55|433.55|437.42|433.42|18
1611620900000|2021-01-26 00:28:20|437.46|433.46|437.84|433.84|437.84|433.84|437.46|433.46|18
1611620910000|2021-01-26 00:28:30|437.85|433.85|437.97|433.97|437.98|433.98|437.77|433.77|21
1611620920000|2021-01-26 00:28:40|437.98|433.98|438|434|438|434|437.93|433.93|9
1611620930000|2021-01-26 00:28:50|437.99|433.99|437.88|433.88|438.05|434.05|437.88|433.88|16
1611620940000|2021-01-26 00:29:00|437.91|433.91|437.87|433.87|437.91|433.91|437.72|433.72|25
1611620950000|2021-01-26 00:29:10|437.88|433.88|437.95|433.95|437.97|433.97|437.87|433.87|19
1611620960000|2021-01-26 00:29:20|437.99|433.99|437.82|433.82|438.02|434.02|437.76|433.76|22
1611620970000|2021-01-26 00:29:30|437.78|433.78|437.9|433.9|437.91|433.91|437.76|433.76|25
1611620980000|2021-01-26 00:29:40|437.89|433.89|437.97|433.97|437.97|433.97|437.88|433.88|25
1611620990000|2021-01-26 00:29:50|437.96|433.96|437.88|433.88|437.99|433.99|437.88|433.88|20
1611621000000|2021-01-26 00:30:00|437.89|433.89|437.57|433.57|437.89|433.89|437.48|433.48|20
1611621010000|2021-01-26 00:30:10|437.56|433.56|438.03|434.03|438.04|434.04|437.56|433.56|21
1611621020000|2021-01-26 00:30:20|438.05|434.05|438.27|434.27|438.29|434.29|438.01|434.01|31
1611621030000|2021-01-26 00:30:30|438.28|434.28|438.25|434.25|438.28|434.28|438.21|434.21|19
1611621040000|2021-01-26 00:30:40|438.22|434.22|438.24|434.24|438.26|434.26|438.22|434.22|13
1611621050000|2021-01-26 00:30:50|438.23|434.23|438.2|434.2|438.25|434.25|438.03|434.03|17
1611621060000|2021-01-26 00:31:00|438.21|434.21|437.96|433.96|438.21|434.21|437.96|433.96|24
1611621070000|2021-01-26 00:31:10|437.94|433.94|437.59|433.59|437.94|433.94|437.59|433.59|20
1611621080000|2021-01-26 00:31:20|437.6|433.6|437.63|433.63|437.63|433.63|437.58|433.58|6
1611621090000|2021-01-26 00:31:30|437.62|433.62|437.49|433.49|437.62|433.62|437.48|433.48|14
1611621100000|2021-01-26 00:31:40|437.5|433.5|437.51|433.51|437.51|433.51|437.49|433.49|14
1611621110000|2021-01-26 00:31:50|437.52|433.52|437.51|433.51|437.52|433.52|437.5|433.5|8
1611621120000|2021-01-26 00:32:00|437.5|433.5|437.96|433.96|437.97|433.97|437.48|433.48|27
1611621130000|2021-01-26 00:32:10|437.92|433.92|437.77|433.77|437.94|433.94|437.72|433.72|22
1611621140000|2021-01-26 00:32:20|437.78|433.78|437.78|433.78|437.78|433.78|437.73|433.73|19
1611621150000|2021-01-26 00:32:30|437.77|433.77|437.67|433.67|437.78|433.78|437.64|433.64|27
1611621160000|2021-01-26 00:32:40|437.69|433.69|437.58|433.58|437.73|433.73|437.58|433.58|28
1611621170000|2021-01-26 00:32:50|437.56|433.56|437.62|433.62|437.64|433.64|437.56|433.56|24
1611621180000|2021-01-26 00:33:00|437.63|433.63|438.03|434.03|438.03|434.03|437.62|433.62|27
1611621190000|2021-01-26 00:33:10|438.04|434.04|438.12|434.12|438.12|434.12|438.03|434.03|11
1611621200000|2021-01-26 00:33:20|438.14|434.14|438.37|434.37|438.37|434.37|438.14|434.14|18
1611621210000|2021-01-26 00:33:30|438.36|434.36|438.37|434.37|438.41|434.41|438.06|434.06|18
1611621220000|2021-01-26 00:33:40|438.39|434.39|438.35|434.35|438.39|434.39|438.21|434.21|22
1611621230000|2021-01-26 00:33:50|438.36|434.36|438.38|434.38|438.41|434.41|438.31|434.31|22
1611621240000|2021-01-26 00:34:00|438.36|434.36|438.49|434.49|438.5|434.5|438.31|434.31|25
1611621250000|2021-01-26 00:34:10|438.51|434.51|438.62|434.62|438.62|434.62|438.51|434.51|16
1611621260000|2021-01-26 00:34:20|438.59|434.59|438.61|434.61|438.63|434.63|438.59|434.59|14
1611621270000|2021-01-26 00:34:30|438.62|434.62|438.35|434.35|438.62|434.62|438.33|434.33|32
1611621280000|2021-01-26 00:34:40|438.3|434.3|438.34|434.34|438.34|434.34|438.24|434.24|20
1611621290000|2021-01-26 00:34:50|438.33|434.33|438.42|434.42|438.43|434.43|438.33|434.33|19
1611621300000|2021-01-26 00:35:00|438.43|434.43|438.52|434.52|438.62|434.62|438.42|434.42|23
1611621310000|2021-01-26 00:35:10|438.53|434.53|438.64|434.64|438.66|434.66|438.51|434.51|21
1611621320000|2021-01-26 00:35:20|438.65|434.65|438.68|434.68|438.69|434.69|438.61|434.61|19
1611621330000|2021-01-26 00:35:30|438.69|434.69|438.47|434.47|438.74|434.74|438.46|434.46|24
1611621340000|2021-01-26 00:35:40|438.46|434.46|438.29|434.29|438.5|434.5|438.29|434.29|30
1611621350000|2021-01-26 00:35:50|438.31|434.31|438.3|434.3|438.35|434.35|438.24|434.24|24
1611621360000|2021-01-26 00:36:00|438.28|434.28|438.08|434.08|438.28|434.28|438.06|434.06|21
1611621370000|2021-01-26 00:36:10|438.05|434.05|438.17|434.17|438.19|434.19|438.03|434.03|29
1611621380000|2021-01-26 00:36:20|438.13|434.13|438.25|434.25|438.31|434.31|438.11|434.11|26
1611621390000|2021-01-26 00:36:30|438.22|434.22|438.03|434.03|438.24|434.24|438.02|434.02|26
1611621400000|2021-01-26 00:36:40|438.02|434.02|437.99|433.99|438.02|434.02|437.99|433.99|8
1611621410000|2021-01-26 00:36:50|438|434|437.88|433.88|438|434|437.81|433.81|24
1611621420000|2021-01-26 00:37:00|437.93|433.93|438.06|434.06|438.14|434.14|437.9|433.9|26
1611621430000|2021-01-26 00:37:10|438.05|434.05|438.66|434.66|438.66|434.66|438.04|434.04|25
1611621440000|2021-01-26 00:37:20|438.65|434.65|438.78|434.78|438.85|434.85|438.65|434.65|15
1611621450000|2021-01-26 00:37:30|438.77|434.77|438.39|434.39|438.77|434.77|438.38|434.38|23
1611621460000|2021-01-26 00:37:40|438.41|434.41|438.38|434.38|438.48|434.48|438.38|434.38|22
1611621470000|2021-01-26 00:37:50|438.37|434.37|438.19|434.19|438.37|434.37|438.18|434.18|24
1611621480000|2021-01-26 00:38:00|438.22|434.22|438.1|434.1|438.23|434.23|438.09|434.09|26
1611621490000|2021-01-26 00:38:10|438.07|434.07|438.2|434.2|438.22|434.22|438.03|434.03|19
1611621500000|2021-01-26 00:38:20|438.19|434.19|438.27|434.27|438.3|434.3|438.18|434.18|21
1611621510000|2021-01-26 00:38:30|438.25|434.25|438.35|434.35|438.36|434.36|438.21|434.21|22
1611621520000|2021-01-26 00:38:40|438.36|434.36|438.29|434.29|438.38|434.38|438.2|434.2|26
1611621530000|2021-01-26 00:38:50|438.32|434.32|438.21|434.21|438.32|434.32|438.19|434.19|24
1611621540000|2021-01-26 00:39:00|438.25|434.25|438.13|434.13|438.25|434.25|438.11|434.11|21
1611621550000|2021-01-26 00:39:10|438.12|434.12|437.97|433.97|438.12|434.12|437.96|433.96|18
1611621560000|2021-01-26 00:39:20|437.94|433.94|438.06|434.06|438.06|434.06|437.87|433.87|28
1611621570000|2021-01-26 00:39:30|438.07|434.07|438.42|434.42|438.45|434.45|438.07|434.07|22
1611621580000|2021-01-26 00:39:40|438.41|434.41|438.12|434.12|438.41|434.41|438.01|434.01|28
1611621590000|2021-01-26 00:39:50|438.13|434.13|438.12|434.12|438.15|434.15|438.1|434.1|18
1611621600000|2021-01-26 00:40:00|438.13|434.13|438.45|434.45|438.46|434.46|438.13|434.13|15
1611621610000|2021-01-26 00:40:10|438.46|434.46|438.46|434.46|438.49|434.49|438.43|434.43|9
1611621620000|2021-01-26 00:40:20|438.45|434.45|438.37|434.37|438.46|434.46|438.37|434.37|10
1611621630000|2021-01-26 00:40:30|438.36|434.36|438.29|434.29|438.46|434.46|438.28|434.28|22
1611621640000|2021-01-26 00:40:40|438.31|434.31|438.31|434.31|438.44|434.44|438.29|434.29|17
1611621650000|2021-01-26 00:40:50|438.3|434.3|438.15|434.15|438.32|434.32|438.14|434.14|22
1611621660000|2021-01-26 00:41:00|438.14|434.14|438.37|434.37|438.38|434.38|438.14|434.14|23
1611621670000|2021-01-26 00:41:10|438.36|434.36|438.86|434.86|438.86|434.86|438.36|434.36|21
1611621680000|2021-01-26 00:41:20|438.84|434.84|438.84|434.84|438.86|434.86|438.76|434.76|22
1611621690000|2021-01-26 00:41:30|438.82|434.82|438.84|434.84|438.89|434.89|438.82|434.82|14
1611621700000|2021-01-26 00:41:40|438.89|434.89|438.94|434.94|438.94|434.94|438.89|434.89|11
1611621710000|2021-01-26 00:41:50|438.93|434.93|438.94|434.94|438.94|434.94|438.93|434.93|10
1611621720000|2021-01-26 00:42:00|438.93|434.93|439.69|435.69|439.7|435.7|438.93|434.93|25
1611621730000|2021-01-26 00:42:10|439.65|435.65|439.77|435.77|439.77|435.77|439.64|435.64|22
1611621740000|2021-01-26 00:42:20|439.76|435.76|439.51|435.51|439.77|435.77|439.51|435.51|21
1611621750000|2021-01-26 00:42:30|439.5|435.5|439.38|435.38|439.55|435.55|439.38|435.38|19
1611621760000|2021-01-26 00:42:40|439.39|435.39|439.41|435.41|439.51|435.51|439.37|435.37|28
1611621770000|2021-01-26 00:42:50|439.4|435.4|439.39|435.39|439.42|435.42|439.17|435.17|30
1611621780000|2021-01-26 00:43:00|439.42|435.42|439.5|435.5|439.53|435.53|439.42|435.42|28
1611621790000|2021-01-26 00:43:10|439.49|435.49|439.59|435.59|439.62|435.62|439.47|435.47|28
1611621800000|2021-01-26 00:43:20|439.58|435.58|439.88|435.88|439.89|435.89|439.53|435.53|27
1611621810000|2021-01-26 00:43:30|439.98|435.98|440.12|436.12|440.12|436.12|439.98|435.98|12
1611621820000|2021-01-26 00:43:40|440.13|436.13|440.22|436.22|440.24|436.24|440.13|436.13|24
1611621830000|2021-01-26 00:43:50|440.25|436.25|440.23|436.23|440.27|436.27|440.23|436.23|21
1611621840000|2021-01-26 00:44:00|440.25|436.25|440.4|436.4|440.41|436.41|440.15|436.15|21
1611621850000|2021-01-26 00:44:10|440.39|436.39|440.1|436.1|440.39|436.39|440.07|436.07|28
1611621860000|2021-01-26 00:44:20|440.05|436.05|439.78|435.78|440.07|436.07|439.78|435.78|24
1611621870000|2021-01-26 00:44:30|439.75|435.75|439.84|435.84|440.02|436.02|439.75|435.75|29
1611621880000|2021-01-26 00:44:40|439.85|435.85|439.89|435.89|439.89|435.89|439.8|435.8|20
1611621890000|2021-01-26 00:44:50|439.88|435.88|439.51|435.51|439.88|435.88|439.48|435.48|22
1611621900000|2021-01-26 00:45:00|439.52|435.52|439.82|435.82|439.82|435.82|439.51|435.51|19
1611621910000|2021-01-26 00:45:10|439.85|435.85|439.9|435.9|439.95|435.95|439.85|435.85|15
1611621920000|2021-01-26 00:45:20|439.92|435.92|439.86|435.86|439.92|435.92|439.83|435.83|14
1611621930000|2021-01-26 00:45:30|439.85|435.85|439.9|435.9|439.9|435.9|439.85|435.85|11
1611621940000|2021-01-26 00:45:40|439.91|435.91|439.81|435.81|439.96|435.96|439.78|435.78|23
1611621950000|2021-01-26 00:45:50|439.8|435.8|440.02|436.02|440.03|436.03|439.8|435.8|21
1611621960000|2021-01-26 00:46:00|439.99|435.99|440.16|436.16|440.16|436.16|439.89|435.89|33
1611621970000|2021-01-26 00:46:10|440.12|436.12|439.73|435.73|440.13|436.13|439.73|435.73|29
1611621980000|2021-01-26 00:46:20|439.72|435.72|439.74|435.74|439.8|435.8|439.7|435.7|26
1611621990000|2021-01-26 00:46:30|439.75|435.75|439.65|435.65|439.76|435.76|439.59|435.59|26
1611622000000|2021-01-26 00:46:40|439.59|435.59|439.76|435.76|439.76|435.76|439.57|435.57|24
1611622010000|2021-01-26 00:46:50|439.77|435.77|439.63|435.63|439.77|435.77|439.6|435.6|17
1611622020000|2021-01-26 00:47:00|439.64|435.64|439.72|435.72|439.74|435.74|439.6|435.6|22
1611622030000|2021-01-26 00:47:10|439.71|435.71|439.31|435.31|439.71|435.71|439.31|435.31|20
1611622040000|2021-01-26 00:47:20|439.28|435.28|439.33|435.33|439.38|435.38|439.21|435.21|28
1611622050000|2021-01-26 00:47:30|439.32|435.32|439.13|435.13|439.33|435.33|439.11|435.11|27
1611622060000|2021-01-26 00:47:40|439.11|435.11|439.03|435.03|439.13|435.13|439.02|435.02|21
1611622070000|2021-01-26 00:47:50|439.01|435.01|439|435|439.05|435.05|438.98|434.98|14
1611622080000|2021-01-26 00:48:00|439.02|435.02|438.96|434.96|439.02|435.02|438.83|434.83|28
1611622090000|2021-01-26 00:48:10|438.93|434.93|438.84|434.84|438.97|434.97|438.84|434.84|17
1611622100000|2021-01-26 00:48:20|438.83|434.83|438.69|434.69|438.87|434.87|438.59|434.59|24
1611622110000|2021-01-26 00:48:30|438.75|434.75|438.76|434.76|438.86|434.86|438.67|434.67|21
1611622120000|2021-01-26 00:48:40|438.77|434.77|438.25|434.25|438.78|434.78|438.24|434.24|24
1611622130000|2021-01-26 00:48:50|438.23|434.23|438.21|434.21|438.26|434.26|438.11|434.11|29
1611622140000|2021-01-26 00:49:00|438.2|434.2|438.57|434.57|438.58|434.58|438.2|434.2|24
1611622150000|2021-01-26 00:49:10|438.59|434.59|438.66|434.66|438.73|434.73|438.55|434.55|21
1611622160000|2021-01-26 00:49:20|438.65|434.65|438.4|434.4|438.65|434.65|438.39|434.39|25
1611622170000|2021-01-26 00:49:30|438.41|434.41|438.39|434.39|438.44|434.44|438.35|434.35|20
1611622180000|2021-01-26 00:49:40|438.4|434.4|438.26|434.26|438.4|434.4|438.26|434.26|24
1611622190000|2021-01-26 00:49:50|438.25|434.25|438.25|434.25|438.25|434.25|438.21|434.21|16
1611622200000|2021-01-26 00:50:00|438.24|434.24|438.25|434.25|438.33|434.33|438.24|434.24|19
1611622210000|2021-01-26 00:50:10|438.27|434.27|438.69|434.69|438.89|434.89|438.25|434.25|28
1611622220000|2021-01-26 00:50:20|438.68|434.68|438.53|434.53|438.68|434.68|438.49|434.49|27
1611622230000|2021-01-26 00:50:30|438.52|434.52|438.43|434.43|438.53|434.53|438.35|434.35|28
1611622240000|2021-01-26 00:50:40|438.44|434.44|438.32|434.32|438.44|434.44|438.32|434.32|21
1611622250000|2021-01-26 00:50:50|438.31|434.31|438.53|434.53|438.53|434.53|438.05|434.05|30
1611622260000|2021-01-26 00:51:00|438.57|434.57|438.55|434.55|438.67|434.67|438.52|434.52|22
1611622270000|2021-01-26 00:51:10|438.54|434.54|438.68|434.68|438.71|434.71|438.48|434.48|27
1611622280000|2021-01-26 00:51:20|438.67|434.67|438.73|434.73|438.81|434.81|438.66|434.66|32
1611622290000|2021-01-26 00:51:30|438.71|434.71|438.85|434.85|438.87|434.87|438.67|434.67|28
1611622300000|2021-01-26 00:51:40|438.88|434.88|439.43|435.43|439.44|435.44|438.88|434.88|25
1611622310000|2021-01-26 00:51:50|439.44|435.44|439.35|435.35|439.53|435.53|439.35|435.35|25
1611622320000|2021-01-26 00:52:00|439.36|435.36|439.31|435.31|439.4|435.4|439.2|435.2|29
1611622330000|2021-01-26 00:52:10|439.33|435.33|439.32|435.32|439.37|435.37|439.28|435.28|25
1611622340000|2021-01-26 00:52:20|439.33|435.33|439.6|435.6|439.63|435.63|439.32|435.32|30
1611622350000|2021-01-26 00:52:30|439.61|435.61|439.29|435.29|439.61|435.61|439.28|435.28|31
1611622360000|2021-01-26 00:52:40|439.3|435.3|439.08|435.08|439.37|435.37|439.08|435.08|23
1611622370000|2021-01-26 00:52:50|439.05|435.05|439.12|435.12|439.12|435.12|438.94|434.94|24
1611622380000|2021-01-26 00:53:00|439.08|435.08|439.03|435.03|439.09|435.09|439|435|23
1611622390000|2021-01-26 00:53:10|439.07|435.07|439.18|435.18|439.26|435.26|439.07|435.07|27
1611622400000|2021-01-26 00:53:20|439.07|435.07|439.07|435.07|439.15|435.15|438.98|434.98|17
1611622410000|2021-01-26 00:53:30|439.08|435.08|439.14|435.14|439.2|435.2|439.06|435.06|25
1611622420000|2021-01-26 00:53:40|439.15|435.15|439.06|435.06|439.15|435.15|439.04|435.04|19
1611622430000|2021-01-26 00:53:50|439.05|435.05|439.05|435.05|439.27|435.27|439.05|435.05|24
1611622440000|2021-01-26 00:54:00|439.04|435.04|439.18|435.18|439.25|435.25|439.03|435.03|26
1611622450000|2021-01-26 00:54:10|439.19|435.19|439.18|435.18|439.21|435.21|439.16|435.16|24
1611622460000|2021-01-26 00:54:20|439.2|435.2|439.22|435.22|439.23|435.23|439.06|435.06|27
1611622470000|2021-01-26 00:54:30|439.23|435.23|439.44|435.44|439.45|435.45|439.19|435.19|26
1611622480000|2021-01-26 00:54:40|439.42|435.42|439.3|435.3|439.42|435.42|439.29|435.29|18
1611622490000|2021-01-26 00:54:50|439.28|435.28|439.18|435.18|439.3|435.3|439.17|435.17|23
1611622500000|2021-01-26 00:55:00|439.19|435.19|438.78|434.78|439.2|435.2|438.77|434.77|24
1611622510000|2021-01-26 00:55:10|438.85|434.85|438.81|434.81|439.1|435.1|438.77|434.77|24
1611622520000|2021-01-26 00:55:20|438.77|434.77|438.88|434.88|439.02|435.02|438.77|434.77|18
1611622530000|2021-01-26 00:55:30|438.97|434.97|438.96|434.96|439.03|435.03|438.95|434.95|18
1611622540000|2021-01-26 00:55:40|438.97|434.97|438.88|434.88|439.03|435.03|438.84|434.84|27
1611622550000|2021-01-26 00:55:50|438.87|434.87|438.67|434.67|438.87|434.87|438.62|434.62|29
1611622560000|2021-01-26 00:56:00|438.68|434.68|438.6|434.6|438.68|434.68|438.59|434.59|14
1611622570000|2021-01-26 00:56:10|438.61|434.61|438.72|434.72|438.75|434.75|438.58|434.58|16
1611622580000|2021-01-26 00:56:20|438.73|434.73|438.63|434.63|438.73|434.73|438.6|434.6|25
1611622590000|2021-01-26 00:56:30|438.62|434.62|438.64|434.64|438.67|434.67|438.45|434.45|29
1611622600000|2021-01-26 00:56:40|438.63|434.63|438.91|434.91|438.95|434.95|438.63|434.63|24
1611622610000|2021-01-26 00:56:50|438.9|434.9|438.69|434.69|438.9|434.9|438.63|434.63|22
1611622620000|2021-01-26 00:57:00|438.65|434.65|438.94|434.94|438.98|434.98|438.64|434.64|35
1611622630000|2021-01-26 00:57:10|438.93|434.93|438.67|434.67|439|435|438.62|434.62|27
1611622640000|2021-01-26 00:57:20|438.63|434.63|438.43|434.43|438.68|434.68|438.42|434.42|23
1611622650000|2021-01-26 00:57:30|438.42|434.42|438.37|434.37|438.47|434.47|438.36|434.36|20
1611622660000|2021-01-26 00:57:40|438.36|434.36|438.39|434.39|438.42|434.42|438.34|434.34|21
1611622670000|2021-01-26 00:57:50|438.35|434.35|438.49|434.49|438.52|434.52|438.26|434.26|23
1611622680000|2021-01-26 00:58:00|438.45|434.45|438.42|434.42|438.48|434.48|438.42|434.42|17
1611622690000|2021-01-26 00:58:10|438.39|434.39|438.01|434.01|438.39|434.39|438.01|434.01|22
1611622700000|2021-01-26 00:58:20|437.98|433.98|438.01|434.01|438.07|434.07|437.96|433.96|22
1611622710000|2021-01-26 00:58:30|438.02|434.02|438.06|434.06|438.12|434.12|438.01|434.01|25
1611622720000|2021-01-26 00:58:40|438.05|434.05|438.05|434.05|438.13|434.13|438.04|434.04|21
1611622730000|2021-01-26 00:58:50|438.1|434.1|438.1|434.1|438.11|434.11|438.05|434.05|22
1611622740000|2021-01-26 00:59:00|438.11|434.11|438.18|434.18|438.18|434.18|438.01|434.01|29
1611622750000|2021-01-26 00:59:10|438.19|434.19|438.67|434.67|438.7|434.7|438.19|434.19|29
1611622760000|2021-01-26 00:59:20|438.66|434.66|438.68|434.68|438.71|434.71|438.66|434.66|12
1611622770000|2021-01-26 00:59:30|438.67|434.67|438.71|434.71|438.8|434.8|438.65|434.65|26
1611622780000|2021-01-26 00:59:40|438.72|434.72|438.71|434.71|438.72|434.72|438.69|434.69|17
1611622790000|2021-01-26 00:59:50|438.7|434.7|438.59|434.59|438.7|434.7|438.59|434.59|18
1611622800000|2021-01-26 01:00:00|438.6|434.6|438.39|434.39|438.61|434.61|438.32|434.32|30
1611622810000|2021-01-26 01:00:10|438.49|434.49|438.39|434.39|438.52|434.52|438.39|434.39|22
1611622820000|2021-01-26 01:00:20|438.4|434.4|438.28|434.28|438.4|434.4|438.27|434.27|22
1611622830000|2021-01-26 01:00:30|438.31|434.31|438.16|434.16|438.31|434.31|438.13|434.13|22
1611622840000|2021-01-26 01:00:40|438.13|434.13|437.78|433.78|438.16|434.16|437.78|433.78|32
1611622850000|2021-01-26 01:00:50|437.77|433.77|437.73|433.73|437.78|433.78|437.72|433.72|18
1611622860000|2021-01-26 01:01:00|437.71|433.71|437.85|433.85|438.01|434.01|437.68|433.68|31
1611622870000|2021-01-26 01:01:10|437.84|433.84|437.99|433.99|437.99|433.99|437.82|433.82|26
1611622880000|2021-01-26 01:01:20|437.96|433.96|438.1|434.1|438.15|434.15|437.96|433.96|21
1611622890000|2021-01-26 01:01:30|438.11|434.11|438.03|434.03|438.11|434.11|438.01|434.01|22
1611622900000|2021-01-26 01:01:40|438.02|434.02|437.98|433.98|438.02|434.02|437.98|433.98|12
1611622910000|2021-01-26 01:01:50|437.96|433.96|437.84|433.84|437.96|433.96|437.82|433.82|21
1611622920000|2021-01-26 01:02:00|437.81|433.81|437.63|433.63|437.81|433.81|437.63|433.63|15
1611622940000|2021-01-26 01:02:20|437.55|433.55|437.64|433.64|437.65|433.65|437.54|433.54|12
1611622950000|2021-01-26 01:02:30|437.61|433.61|437.66|433.66|437.67|433.67|437.59|433.59|22
1611622960000|2021-01-26 01:02:40|437.65|433.65|437.75|433.75|437.75|433.75|437.65|433.65|22
1611622970000|2021-01-26 01:02:50|437.77|433.77|437.85|433.85|437.89|433.89|437.75|433.75|22
1611622980000|2021-01-26 01:03:00|437.83|433.83|437.66|433.66|437.84|433.84|437.59|433.59|25
1611622990000|2021-01-26 01:03:10|437.65|433.65|437.63|433.63|437.68|433.68|437.62|433.62|17
1611623000000|2021-01-26 01:03:20|437.64|433.64|437.64|433.64|437.66|433.66|437.57|433.57|21
1611623010000|2021-01-26 01:03:30|437.6|433.6|437.52|433.52|437.6|433.6|437.35|433.35|27
1611623020000|2021-01-26 01:03:40|437.56|433.56|437.65|433.65|437.77|433.77|437.56|433.56|19
1611623030000|2021-01-26 01:03:50|437.58|433.58|437.54|433.54|437.6|433.6|437.51|433.51|21
1611623040000|2021-01-26 01:04:00|437.52|433.52|437.32|433.32|437.55|433.55|437.31|433.31|23
1611623050000|2021-01-26 01:04:10|437.31|433.31|437.32|433.32|437.32|433.32|437.22|433.22|10
1611623060000|2021-01-26 01:04:20|437.33|433.33|437.23|433.23|437.33|433.33|437.21|433.21|19
1611623070000|2021-01-26 01:04:30|437.22|433.22|437.27|433.27|437.35|433.35|437.15|433.15|24
1611623080000|2021-01-26 01:04:40|437.3|433.3|437.32|433.32|437.35|433.35|437.21|433.21|18
1611623090000|2021-01-26 01:04:50|437.33|433.33|437.25|433.25|437.35|433.35|437.24|433.24|16
1611623100000|2021-01-26 01:05:00|437.26|433.26|437.13|433.13|437.26|433.26|437.09|433.09|12
1611623110000|2021-01-26 01:05:10|437.11|433.11|437.16|433.16|437.16|433.16|437.11|433.11|5
1611623120000|2021-01-26 01:05:20|437.08|433.08|437.09|433.09|437.12|433.12|437.08|433.08|12
1611623130000|2021-01-26 01:05:30|437.08|433.08|437.07|433.07|437.1|433.1|437.07|433.07|10
1611623150000|2021-01-26 01:05:50|437.08|433.08|437.11|433.11|437.13|433.13|437.07|433.07|5
1611623160000|2021-01-26 01:06:00|437.1|433.1|436.88|432.88|437.13|433.13|436.88|432.88|16
1611623170000|2021-01-26 01:06:10|436.91|432.91|436.92|432.92|436.99|432.99|436.91|432.91|15
1611623180000|2021-01-26 01:06:20|436.9|432.9|436.84|432.84|436.93|432.93|436.84|432.84|9
1611623190000|2021-01-26 01:06:30|436.86|432.86|436.81|432.81|436.86|432.86|436.79|432.79|9
1611623200000|2021-01-26 01:06:40|436.79|432.79|436.76|432.76|436.84|432.84|436.75|432.75|9
1611623210000|2021-01-26 01:06:50|436.71|432.71|436.69|432.69|436.76|432.76|436.52|432.52|14
1611623220000|2021-01-26 01:07:00|436.64|432.64|436.49|432.49|436.72|432.72|436.49|432.49|11
1611623230000|2021-01-26 01:07:10|436.5|432.5|436.63|432.63|436.69|432.69|436.5|432.5|20
1611623240000|2021-01-26 01:07:20|436.61|432.61|436.1|432.1|436.61|432.61|436.1|432.1|31
1611623250000|2021-01-26 01:07:30|436.02|432.02|436.22|432.22|436.25|432.25|436.02|432.02|15
1611623260000|2021-01-26 01:07:40|436.2|432.2|436.07|432.07|436.2|432.2|436.05|432.05|16
1611623270000|2021-01-26 01:07:50|436.04|432.04|436.05|432.05|436.07|432.07|436.04|432.04|10
1611623280000|2021-01-26 01:08:00|436.06|432.06|436.06|432.06|436.06|432.06|436.03|432.03|7
1611623290000|2021-01-26 01:08:10|436.13|432.13|435.88|431.88|436.13|432.13|435.87|431.87|15
1611623300000|2021-01-26 01:08:20|435.89|431.89|435.73|431.73|435.89|431.89|435.72|431.72|13
1611623310000|2021-01-26 01:08:30|435.66|431.66|435.69|431.69|435.71|431.71|435.64|431.64|18
1611623320000|2021-01-26 01:08:40|435.7|431.7|435.53|431.53|435.82|431.82|435.5|431.5|28
1611623330000|2021-01-26 01:08:50|435.56|431.56|435.67|431.67|435.69|431.69|435.55|431.55|22
1611623340000|2021-01-26 01:09:00|435.68|431.68|435.69|431.69|435.79|431.79|435.67|431.67|20
1611623350000|2021-01-26 01:09:10|435.65|431.65|435.52|431.52|435.65|431.65|435.49|431.49|21
1611623360000|2021-01-26 01:09:20|435.51|431.51|435.45|431.45|435.51|431.51|435.38|431.38|16
1611623370000|2021-01-26 01:09:30|435.41|431.41|435.46|431.46|435.55|431.55|435.41|431.41|21
1611623380000|2021-01-26 01:09:40|435.48|431.48|435.55|431.55|435.55|431.55|435.47|431.47|22
1611623390000|2021-01-26 01:09:50|435.53|431.53|435.52|431.52|435.58|431.58|435.5|431.5|17
1611623400000|2021-01-26 01:10:00|435.53|431.53|435.46|431.46|435.64|431.64|435.45|431.45|16
1611623410000|2021-01-26 01:10:10|435.45|431.45|435.64|431.64|435.66|431.66|435.45|431.45|13
1611623420000|2021-01-26 01:10:20|435.63|431.63|435.56|431.56|435.69|431.69|435.54|431.54|27
1611623430000|2021-01-26 01:10:30|435.55|431.55|435.61|431.61|435.61|431.61|435.49|431.49|21
1611623440000|2021-01-26 01:10:40|435.6|431.6|435.8|431.8|435.8|431.8|435.6|431.6|17
1611623450000|2021-01-26 01:10:50|435.77|431.77|435.91|431.91|435.91|431.91|435.75|431.75|20
1611623460000|2021-01-26 01:11:00|435.9|431.9|435.79|431.79|435.9|431.9|435.77|431.77|10
1611623470000|2021-01-26 01:11:10|435.78|431.78|435.84|431.84|435.84|431.84|435.77|431.77|12
1611623480000|2021-01-26 01:11:20|435.85|431.85|435.88|431.88|435.96|431.96|435.83|431.83|20
1611623490000|2021-01-26 01:11:30|435.89|431.89|436|432|436|432|435.89|431.89|8
1611623500000|2021-01-26 01:11:40|435.99|431.99|436|432|436.03|432.03|435.95|431.95|14
1611623510000|2021-01-26 01:11:50|435.98|431.98|435.98|431.98|436.02|432.02|435.98|431.98|8
1611623520000|2021-01-26 01:12:00|435.99|431.99|435.99|431.99|436.04|432.04|435.95|431.95|19
1611623530000|2021-01-26 01:12:10|436.03|432.03|435.91|431.91|436.06|432.06|435.91|431.91|18
1611623540000|2021-01-26 01:12:20|435.93|431.93|436.25|432.25|436.25|432.25|435.91|431.91|21
1611623550000|2021-01-26 01:12:30|436.29|432.29|436.81|432.81|436.81|432.81|436.29|432.29|29
1611623560000|2021-01-26 01:12:40|436.8|432.8|437.2|433.2|437.2|433.2|436.79|432.79|26
1611623570000|2021-01-26 01:12:50|437.22|433.22|437.34|433.34|437.36|433.36|437.2|433.2|18
1611623580000|2021-01-26 01:13:00|437.36|433.36|437.49|433.49|437.49|433.49|437.35|433.35|25
1611623590000|2021-01-26 01:13:10|437.57|433.57|437.82|433.82|437.82|433.82|437.57|433.57|19
1611623600000|2021-01-26 01:13:20|437.84|433.84|438.07|434.07|438.13|434.13|437.84|433.84|25
1611623610000|2021-01-26 01:13:30|438.08|434.08|438.08|434.08|438.13|434.13|438.08|434.08|17
1611623620000|2021-01-26 01:13:40|438.1|434.1|437.96|433.96|438.1|434.1|437.91|433.91|18
1611623630000|2021-01-26 01:13:50|437.95|433.95|437.88|433.88|437.96|433.96|437.86|433.86|22
1611623640000|2021-01-26 01:14:00|437.9|433.9|438.01|434.01|438.08|434.08|437.86|433.86|26
1611623650000|2021-01-26 01:14:10|437.98|433.98|437.94|433.94|438.08|434.08|437.93|433.93|24
1611623660000|2021-01-26 01:14:20|437.96|433.96|437.55|433.55|437.96|433.96|437.55|433.55|28
1611623670000|2021-01-26 01:14:30|437.52|433.52|437.45|433.45|437.63|433.63|437.35|433.35|28
1611623680000|2021-01-26 01:14:40|437.44|433.44|437.39|433.39|437.45|433.45|437.36|433.36|20
1611623690000|2021-01-26 01:14:50|437.4|433.4|437.32|433.32|437.42|433.42|437.32|433.32|13
1611623700000|2021-01-26 01:15:00|437.34|433.34|436.88|432.88|437.34|433.34|436.88|432.88|25
1611623710000|2021-01-26 01:15:10|436.84|432.84|436.79|432.79|436.85|432.85|436.74|432.74|19
1611623720000|2021-01-26 01:15:20|436.77|432.77|436.73|432.73|436.79|432.79|436.69|432.69|20
1611623730000|2021-01-26 01:15:30|436.72|432.72|436.63|432.63|436.88|432.88|436.61|432.61|24
1611623740000|2021-01-26 01:15:40|436.64|432.64|436.61|432.61|436.65|432.65|436.59|432.59|24
1611623750000|2021-01-26 01:15:50|436.58|432.58|436.4|432.4|436.59|432.59|436.39|432.39|20
1611623760000|2021-01-26 01:16:00|436.39|432.39|436.21|432.21|436.41|432.41|436.21|432.21|17
1611623770000|2021-01-26 01:16:10|436.22|432.22|435.93|431.93|436.22|432.22|435.93|431.93|22
1611623780000|2021-01-26 01:16:20|435.99|431.99|436.2|432.2|436.2|432.2|435.95|431.95|30
1611623790000|2021-01-26 01:16:30|436.21|432.21|436.25|432.25|436.25|432.25|436.1|432.1|18
1611623800000|2021-01-26 01:16:40|436.27|432.27|436.08|432.08|436.32|432.32|436.07|432.07|23
1611623810000|2021-01-26 01:16:50|436.07|432.07|436.06|432.06|436.09|432.09|435.98|431.98|24
1611623820000|2021-01-26 01:17:00|436.07|432.07|436.27|432.27|436.27|432.27|436.03|432.03|21
1611623830000|2021-01-26 01:17:10|436.28|432.28|436.47|432.47|436.51|432.51|436.28|432.28|22
1611623840000|2021-01-26 01:17:20|436.46|432.46|436.63|432.63|436.65|432.65|436.46|432.46|18
1611623850000|2021-01-26 01:17:30|436.62|432.62|436.47|432.47|436.62|432.62|436.41|432.41|10
1611623860000|2021-01-26 01:17:40|436.45|432.45|436.73|432.73|436.73|432.73|436.43|432.43|24
1611623870000|2021-01-26 01:17:50|436.72|432.72|436.64|432.64|436.75|432.75|436.58|432.58|18
1611623880000|2021-01-26 01:18:00|436.63|432.63|436.73|432.73|436.73|432.73|436.63|432.63|21
1611623890000|2021-01-26 01:18:10|436.72|432.72|436.71|432.71|436.72|432.72|436.67|432.67|18
1611623900000|2021-01-26 01:18:20|436.7|432.7|436.47|432.47|436.72|432.72|436.47|432.47|24
1611623910000|2021-01-26 01:18:30|436.46|432.46|436.69|432.69|436.69|432.69|436.46|432.46|24
1611623920000|2021-01-26 01:18:40|436.71|432.71|436.57|432.57|436.72|432.72|436.54|432.54|27
1611623930000|2021-01-26 01:18:50|436.56|432.56|436.59|432.59|436.62|432.62|436.54|432.54|25
1611623940000|2021-01-26 01:19:00|436.61|432.61|436.26|432.26|436.61|432.61|436.23|432.23|25
1611623950000|2021-01-26 01:19:10|436.24|432.24|436.23|432.23|436.25|432.25|436.22|432.22|23
1611623960000|2021-01-26 01:19:20|436.24|432.24|436.58|432.58|436.58|432.58|436.23|432.23|23
1611623970000|2021-01-26 01:19:30|436.6|432.6|436.38|432.38|436.64|432.64|436.37|432.37|24
1611623980000|2021-01-26 01:19:40|436.39|432.39|436.21|432.21|436.39|432.39|436.17|432.17|22
1611623990000|2021-01-26 01:19:50|436.23|432.23|436.24|432.24|436.25|432.25|436.13|432.13|25
1611624000000|2021-01-26 01:20:00|436.23|432.23|436.34|432.34|436.34|432.34|436.23|432.23|21
1611624010000|2021-01-26 01:20:10|436.39|432.39|436.64|432.64|436.66|432.66|436.39|432.39|25
1611624020000|2021-01-26 01:20:20|436.63|432.63|436.81|432.81|436.83|432.83|436.63|432.63|23
1611624030000|2021-01-26 01:20:30|436.82|432.82|436.84|432.84|436.84|432.84|436.76|432.76|16
1611624040000|2021-01-26 01:20:40|436.83|432.83|437.18|433.18|437.19|433.19|436.83|432.83|24
1611624050000|2021-01-26 01:20:50|437.16|433.16|437.19|433.19|437.2|433.2|437.15|433.15|20
1611624060000|2021-01-26 01:21:00|437.18|433.18|437.16|433.16|437.22|433.22|437.16|433.16|16
1611624070000|2021-01-26 01:21:10|437.02|433.02|437.14|433.14|437.15|433.15|436.92|432.92|22
1611624080000|2021-01-26 01:21:20|437.15|433.15|437.34|433.34|437.34|433.34|437.15|433.15|19
1611624090000|2021-01-26 01:21:30|437.33|433.33|437.37|433.37|437.38|433.38|437.29|433.29|20
1611624100000|2021-01-26 01:21:40|437.43|433.43|437.39|433.39|437.43|433.43|437.38|433.38|17
1611624110000|2021-01-26 01:21:50|437.38|433.38|437.4|433.4|437.4|433.4|437.38|433.38|13
1611624120000|2021-01-26 01:22:00|437.39|433.39|437.62|433.62|437.63|433.63|437.39|433.39|19
1611624130000|2021-01-26 01:22:10|437.63|433.63|437.99|433.99|437.99|433.99|437.62|433.62|17
1611624140000|2021-01-26 01:22:20|437.96|433.96|438.36|434.36|438.42|434.42|437.96|433.96|16
1611624150000|2021-01-26 01:22:30|438.37|434.37|438.56|434.56|438.56|434.56|438.37|434.37|8
1611624160000|2021-01-26 01:22:40|438.55|434.55|438.51|434.51|438.55|434.55|438.5|434.5|13
1611624170000|2021-01-26 01:22:50|438.5|434.5|438.25|434.25|438.53|434.53|438.25|434.25|24
1611624180000|2021-01-26 01:23:00|438.23|434.23|438.36|434.36|438.37|434.37|438.15|434.15|32
1611624190000|2021-01-26 01:23:10|438.37|434.37|438.35|434.35|438.61|434.61|438.35|434.35|29
1611624200000|2021-01-26 01:23:20|438.34|434.34|438.5|434.5|438.5|434.5|438.27|434.27|30
1611624210000|2021-01-26 01:23:30|438.48|434.48|438.21|434.21|438.48|434.48|438.21|434.21|30
1611624220000|2021-01-26 01:23:40|438.2|434.2|437.97|433.97|438.22|434.22|437.97|433.97|24
1611624230000|2021-01-26 01:23:50|437.96|433.96|438.11|434.11|438.14|434.14|437.96|433.96|24
1611624240000|2021-01-26 01:24:00|438.12|434.12|437.95|433.95|438.13|434.13|437.95|433.95|22
1611624250000|2021-01-26 01:24:10|437.96|433.96|437.46|433.46|438.11|434.11|437.46|433.46|26
1611624260000|2021-01-26 01:24:20|437.45|433.45|437.17|433.17|437.52|433.52|437.16|433.16|21
1611624270000|2021-01-26 01:24:30|437.16|433.16|437.62|433.62|437.67|433.67|437|433|26
1611624280000|2021-01-26 01:24:40|437.19|433.19|436.88|432.88|437.2|433.2|436.88|432.88|20
1611624290000|2021-01-26 01:24:50|436.9|432.9|436.86|432.86|436.9|432.9|436.71|432.71|19
1611624300000|2021-01-26 01:25:00|436.87|432.87|436.39|432.39|436.87|432.87|436.39|432.39|25
1611624310000|2021-01-26 01:25:10|436.4|432.4|436.6|432.6|436.6|432.6|436.4|432.4|29
1611624320000|2021-01-26 01:25:20|436.65|432.65|436.64|432.64|436.69|432.69|436.58|432.58|26
1611624330000|2021-01-26 01:25:30|436.63|432.63|436.66|432.66|436.66|432.66|436.61|432.61|18
1611624340000|2021-01-26 01:25:40|436.61|432.61|436.81|432.81|436.81|432.81|436.6|432.6|22
1611624350000|2021-01-26 01:25:50|436.84|432.84|436.65|432.65|436.84|432.84|436.64|432.64|21
1611624360000|2021-01-26 01:26:00|436.67|432.67|436.67|432.67|436.68|432.68|436.65|432.65|14
1611624370000|2021-01-26 01:26:10|436.66|432.66|436.38|432.38|436.67|432.67|436.38|432.38|19
1611624380000|2021-01-26 01:26:20|436.39|432.39|436.3|432.3|436.44|432.44|436.3|432.3|16
1611624390000|2021-01-26 01:26:30|436.28|432.28|436.54|432.54|436.55|432.55|436.28|432.28|28
1611624400000|2021-01-26 01:26:40|436.57|432.57|436.98|432.98|436.98|432.98|436.57|432.57|32
1611624410000|2021-01-26 01:26:50|437.09|433.09|437.61|433.61|437.62|433.62|437.09|433.09|29
1611624420000|2021-01-26 01:27:00|437.6|433.6|437.74|433.74|437.76|433.76|437.59|433.59|18
1611624430000|2021-01-26 01:27:10|437.75|433.75|437.53|433.53|437.75|433.75|437.53|433.53|24
1611624440000|2021-01-26 01:27:20|437.54|433.54|437.55|433.55|437.67|433.67|437.54|433.54|23
1611624450000|2021-01-26 01:27:30|437.54|433.54|437.5|433.5|437.61|433.61|437.44|433.44|32
1611624460000|2021-01-26 01:27:40|437.49|433.49|437.66|433.66|437.66|433.66|437.49|433.49|21
1611624470000|2021-01-26 01:27:50|437.67|433.67|437.63|433.63|437.69|433.69|437.59|433.59|23
1611624480000|2021-01-26 01:28:00|437.68|433.68|437.84|433.84|437.85|433.85|437.64|433.64|22
1611624490000|2021-01-26 01:28:10|437.86|433.86|437.63|433.63|437.86|433.86|437.59|433.59|22
1611624500000|2021-01-26 01:28:20|437.6|433.6|437.61|433.61|437.61|433.61|437.51|433.51|27
1611624510000|2021-01-26 01:28:30|437.6|433.6|437.57|433.57|437.66|433.66|437.5|433.5|29
1611624520000|2021-01-26 01:28:40|437.55|433.55|437.31|433.31|437.55|433.55|437.28|433.28|24
1611624530000|2021-01-26 01:28:50|437.29|433.29|437.32|433.32|437.34|433.34|437.23|433.23|15
1611624540000|2021-01-26 01:29:00|437.28|433.28|437.06|433.06|437.31|433.31|437.01|433.01|23
1611624550000|2021-01-26 01:29:10|437.09|433.09|437.41|433.41|437.41|433.41|437.07|433.07|18
1611624560000|2021-01-26 01:29:20|437.46|433.46|437.45|433.45|437.53|433.53|437.4|433.4|25
1611624570000|2021-01-26 01:29:30|437.44|433.44|437.42|433.42|437.51|433.51|437.41|433.41|26
1611624580000|2021-01-26 01:29:40|437.38|433.38|437.2|433.2|437.38|433.38|437.2|433.2|17
1611624590000|2021-01-26 01:29:50|437.19|433.19|437.15|433.15|437.19|433.19|437.05|433.05|24
1611624600000|2021-01-26 01:30:00|437.13|433.13|437.01|433.01|437.23|433.23|437.01|433.01|25
1611624610000|2021-01-26 01:30:10|437|433|437.37|433.37|437.38|433.38|437|433|28
1611624620000|2021-01-26 01:30:20|437.38|433.38|437.24|433.24|437.38|433.38|437.15|433.15|29
1611624630000|2021-01-26 01:30:30|437.27|433.27|437.34|433.34|437.35|433.35|437.26|433.26|11
1611624640000|2021-01-26 01:30:40|437.35|433.35|437.35|433.35|437.37|433.37|437.33|433.33|15
1611624650000|2021-01-26 01:30:50|437.34|433.34|437.56|433.56|437.6|433.6|437.34|433.34|21
1611624660000|2021-01-26 01:31:00|437.55|433.55|437.88|433.88|437.89|433.89|437.53|433.53|20
1611624670000|2021-01-26 01:31:10|437.93|433.93|437.95|433.95|437.95|433.95|437.88|433.88|11
1611624680000|2021-01-26 01:31:20|437.96|433.96|438.07|434.07|438.3|434.3|437.96|433.96|29
1611624690000|2021-01-26 01:31:30|438.04|434.04|437.91|433.91|438.07|434.07|437.88|433.88|25
1611624700000|2021-01-26 01:31:40|437.92|433.92|438.07|434.07|438.07|434.07|437.91|433.91|17
1611624710000|2021-01-26 01:31:50|438.08|434.08|437.91|433.91|438.08|434.08|437.87|433.87|29
1611624720000|2021-01-26 01:32:00|437.96|433.96|437.82|433.82|437.96|433.96|437.77|433.77|26
1611624730000|2021-01-26 01:32:10|437.83|433.83|437.86|433.86|437.86|433.86|437.76|433.76|18
1611624740000|2021-01-26 01:32:20|437.85|433.85|437.82|433.82|437.86|433.86|437.79|433.79|20
1611624750000|2021-01-26 01:32:30|437.84|433.84|437.88|433.88|437.98|433.98|437.83|433.83|25
1611624760000|2021-01-26 01:32:40|437.87|433.87|437.8|433.8|437.87|433.87|437.78|433.78|15
1611624770000|2021-01-26 01:32:50|437.81|433.81|437.9|433.9|437.91|433.91|437.79|433.79|17
1611624780000|2021-01-26 01:33:00|437.91|433.91|437.86|433.86|437.91|433.91|437.83|433.83|14
1611624790000|2021-01-26 01:33:10|437.87|433.87|437.49|433.49|437.89|433.89|437.49|433.49|22
1611624800000|2021-01-26 01:33:20|437.48|433.48|437.46|433.46|437.51|433.51|437.4|433.4|32
1611624810000|2021-01-26 01:33:30|437.48|433.48|437.73|433.73|437.77|433.77|437.48|433.48|27
1611624820000|2021-01-26 01:33:40|437.79|433.79|437.77|433.77|437.82|433.82|437.73|433.73|26
1611624830000|2021-01-26 01:33:50|437.76|433.76|437.73|433.73|437.87|433.87|437.73|433.73|25
1611624840000|2021-01-26 01:34:00|437.74|433.74|437.74|433.74|437.79|433.79|437.7|433.7|23
1611624850000|2021-01-26 01:34:10|437.73|433.73|438.07|434.07|438.13|434.13|437.71|433.71|28
1611624860000|2021-01-26 01:34:20|438.01|434.01|437.97|433.97|438.07|434.07|437.93|433.93|24
1611624870000|2021-01-26 01:34:30|437.96|433.96|437.93|433.93|437.96|433.96|437.88|433.88|18
1611624880000|2021-01-26 01:34:40|437.92|433.92|437.76|433.76|437.96|433.96|437.76|433.76|18
1611624890000|2021-01-26 01:34:50|437.75|433.75|437.78|433.78|437.87|433.87|437.74|433.74|20
1611624900000|2021-01-26 01:35:00|437.76|433.76|437.7|433.7|437.76|433.76|437.66|433.66|16
1611624910000|2021-01-26 01:35:10|437.69|433.69|437.75|433.75|437.78|433.78|437.69|433.69|20
1611624920000|2021-01-26 01:35:20|437.67|433.67|437.3|433.3|437.67|433.67|437.29|433.29|26
1611624930000|2021-01-26 01:35:30|437.29|433.29|437.44|433.44|437.56|433.56|437.29|433.29|18
1611624940000|2021-01-26 01:35:40|437.45|433.45|437.32|433.32|437.53|433.53|437.31|433.31|20
1611624950000|2021-01-26 01:35:50|437.33|433.33|437.59|433.59|437.68|433.68|437.33|433.33|28
1611624960000|2021-01-26 01:36:00|437.6|433.6|437.61|433.61|437.65|433.65|437.59|433.59|21
1611624970000|2021-01-26 01:36:10|437.64|433.64|437.66|433.66|437.66|433.66|437.43|433.43|25
1611624980000|2021-01-26 01:36:20|437.69|433.69|437.96|433.96|438.01|434.01|437.68|433.68|30
1611624990000|2021-01-26 01:36:30|437.99|433.99|438.4|434.4|438.4|434.4|437.98|433.98|30
1611625000000|2021-01-26 01:36:40|438.39|434.39|438.43|434.43|438.43|434.43|438.26|434.26|24
1611625010000|2021-01-26 01:36:50|438.42|434.42|438.66|434.66|438.66|434.66|438.39|434.39|20
1611625020000|2021-01-26 01:37:00|438.64|434.64|438.62|434.62|438.65|434.65|438.48|434.48|22
1611625030000|2021-01-26 01:37:10|438.59|434.59|438.6|434.6|438.61|434.61|438.39|434.39|30
1611625040000|2021-01-26 01:37:20|438.61|434.61|438.9|434.9|438.92|434.92|438.57|434.57|24
1611625050000|2021-01-26 01:37:30|438.86|434.86|438.82|434.82|438.86|434.86|438.7|434.7|19
1611625060000|2021-01-26 01:37:40|438.95|434.95|438.92|434.92|439|435|438.9|434.9|19
1611625070000|2021-01-26 01:37:50|438.91|434.91|438.88|434.88|438.93|434.93|438.82|434.82|24
1611625080000|2021-01-26 01:38:00|438.87|434.87|439.09|435.09|439.09|435.09|438.87|434.87|19
1611625090000|2021-01-26 01:38:10|439.1|435.1|439.2|435.2|439.21|435.21|439.09|435.09|14
1611625100000|2021-01-26 01:38:20|439.21|435.21|439.52|435.52|439.59|435.59|439.21|435.21|30
1611625110000|2021-01-26 01:38:30|439.49|435.49|439.63|435.63|439.68|435.68|439.49|435.49|21
1611625120000|2021-01-26 01:38:40|439.64|435.64|439.67|435.67|439.69|435.69|439.6|435.6|23
1611625130000|2021-01-26 01:38:50|439.66|435.66|439.66|435.66|439.71|435.71|439.6|435.6|24
1611625140000|2021-01-26 01:39:00|439.67|435.67|439.48|435.48|439.68|435.68|439.48|435.48|19
1611625150000|2021-01-26 01:39:10|439.49|435.49|439.51|435.51|439.52|435.52|439.49|435.49|8
1611625160000|2021-01-26 01:39:20|439.52|435.52|439.49|435.49|439.7|435.7|439.49|435.49|18
1611625170000|2021-01-26 01:39:30|439.5|435.5|439.44|435.44|439.5|435.5|439.44|435.44|21
1611625180000|2021-01-26 01:39:40|439.45|435.45|439.54|435.54|439.54|435.54|439.44|435.44|24
1611625190000|2021-01-26 01:39:50|439.56|435.56|439.63|435.63|439.69|435.69|439.56|435.56|23
1611625200000|2021-01-26 01:40:00|439.64|435.64|439.69|435.69|439.74|435.74|439.62|435.62|23
1611625210000|2021-01-26 01:40:10|439.74|435.74|439.9|435.9|439.92|435.92|439.72|435.72|22
1611625220000|2021-01-26 01:40:20|439.87|435.87|439.76|435.76|439.98|435.98|439.75|435.75|17
1611625230000|2021-01-26 01:40:30|439.77|435.77|439.7|435.7|439.77|435.77|439.68|435.68|11
1611625240000|2021-01-26 01:40:40|439.73|435.73|439.68|435.68|439.73|435.73|439.65|435.65|14
1611625250000|2021-01-26 01:40:50|439.69|435.69|439.84|435.84|439.84|435.84|439.6|435.6|28
1611625260000|2021-01-26 01:41:00|439.83|435.83|439.58|435.58|439.83|435.83|439.52|435.52|27
1611625270000|2021-01-26 01:41:10|439.59|435.59|439.72|435.72|439.72|435.72|439.59|435.59|30
1611625280000|2021-01-26 01:41:20|439.69|435.69|439.86|435.86|439.87|435.87|439.68|435.68|15
1611625290000|2021-01-26 01:41:30|439.87|435.87|439.81|435.81|439.87|435.87|439.72|435.72|24
1611625300000|2021-01-26 01:41:40|439.8|435.8|439.67|435.67|439.8|435.8|439.67|435.67|20
1611625310000|2021-01-26 01:41:50|439.65|435.65|439.54|435.54|439.68|435.68|439.54|435.54|22
1611625320000|2021-01-26 01:42:00|439.52|435.52|439.2|435.2|439.52|435.52|439.2|435.2|23
1611625330000|2021-01-26 01:42:10|439.21|435.21|439.21|435.21|439.23|435.23|439.17|435.17|19
1611625340000|2021-01-26 01:42:20|439.19|435.19|439.19|435.19|439.32|435.32|439.19|435.19|22
1611625350000|2021-01-26 01:42:30|439.2|435.2|439.2|435.2|439.22|435.22|439.12|435.12|17
1611625360000|2021-01-26 01:42:40|439.24|435.24|439.2|435.2|439.29|435.29|439.06|435.06|27
1611625370000|2021-01-26 01:42:50|439.21|435.21|439.28|435.28|439.34|435.34|439.17|435.17|24
1611625380000|2021-01-26 01:43:00|439.35|435.35|439.46|435.46|439.56|435.56|439.31|435.31|27
1611625390000|2021-01-26 01:43:10|439.5|435.5|439.57|435.57|439.57|435.57|439.44|435.44|22
1611625400000|2021-01-26 01:43:20|439.56|435.56|439.26|435.26|439.58|435.58|439.26|435.26|24
1611625410000|2021-01-26 01:43:30|439.29|435.29|439.23|435.23|439.29|435.29|439.23|435.23|19
1611625420000|2021-01-26 01:43:40|439.24|435.24|439.29|435.29|439.36|435.36|439.24|435.24|20
1611625430000|2021-01-26 01:43:50|439.3|435.3|439.28|435.28|439.32|435.32|439.27|435.27|13
1611625440000|2021-01-26 01:44:00|439.26|435.26|439.39|435.39|439.52|435.52|439.26|435.26|24
1611625450000|2021-01-26 01:44:10|439.37|435.37|439.4|435.4|439.43|435.43|439.34|435.34|24
1611625460000|2021-01-26 01:44:20|439.41|435.41|439.23|435.23|439.43|435.43|439.01|435.01|26
1611625470000|2021-01-26 01:44:30|439.22|435.22|439.22|435.22|439.22|435.22|439.09|435.09|23
1611625480000|2021-01-26 01:44:40|439.23|435.23|439.05|435.05|439.23|435.23|439.05|435.05|22
1611625490000|2021-01-26 01:44:50|439.07|435.07|439.43|435.43|439.43|435.43|439.05|435.05|18
1611625500000|2021-01-26 01:45:00|439.42|435.42|439.33|435.33|439.5|435.5|439.31|435.31|31
1611625510000|2021-01-26 01:45:10|439.36|435.36|439.29|435.29|439.41|435.41|439.29|435.29|26
1611625520000|2021-01-26 01:45:20|439.26|435.26|439.15|435.15|439.27|435.27|439.14|435.14|17
1611625530000|2021-01-26 01:45:30|439.14|435.14|439.05|435.05|439.14|435.14|439.05|435.05|10
1611625540000|2021-01-26 01:45:40|438.92|434.92|439.12|435.12|439.18|435.18|438.92|434.92|18
1611625550000|2021-01-26 01:45:50|439.13|435.13|439.13|435.13|439.14|435.14|439.11|435.11|10
1611625560000|2021-01-26 01:46:00|439.06|435.06|438.64|434.64|439.09|435.09|438.63|434.63|26
1611625570000|2021-01-26 01:46:10|438.65|434.65|438.93|434.93|438.93|434.93|438.6|434.6|26
1611625580000|2021-01-26 01:46:20|438.91|434.91|438.86|434.86|438.93|434.93|438.86|434.86|20
1611625590000|2021-01-26 01:46:30|438.85|434.85|438.88|434.88|438.9|434.9|438.85|434.85|16
1611625600000|2021-01-26 01:46:40|438.9|434.9|438.98|434.98|439.01|435.01|438.85|434.85|18
1611625610000|2021-01-26 01:46:50|439.01|435.01|439.08|435.08|439.08|435.08|439.01|435.01|17
1611625620000|2021-01-26 01:47:00|439.05|435.05|439.05|435.05|439.22|435.22|439.03|435.03|27
1611625630000|2021-01-26 01:47:10|439.04|435.04|439.22|435.22|439.23|435.23|439.03|435.03|27
1611625640000|2021-01-26 01:47:20|439.2|435.2|439.36|435.36|439.37|435.37|439.2|435.2|16
1611625650000|2021-01-26 01:47:30|439.38|435.38|439.41|435.41|439.52|435.52|439.36|435.36|25
1611625660000|2021-01-26 01:47:40|439.4|435.4|439.76|435.76|439.81|435.81|439.4|435.4|25
1611625670000|2021-01-26 01:47:50|439.74|435.74|439.81|435.81|439.81|435.81|439.61|435.61|34
1611625680000|2021-01-26 01:48:00|439.83|435.83|439.67|435.67|439.83|435.83|439.63|435.63|17
1611625690000|2021-01-26 01:48:10|439.69|435.69|439.68|435.68|439.83|435.83|439.66|435.66|32
1611625700000|2021-01-26 01:48:20|439.64|435.64|439.61|435.61|439.83|435.83|439.55|435.55|30
1611625710000|2021-01-26 01:48:30|439.63|435.63|439.48|435.48|439.63|435.63|439.47|435.47|28
1611625720000|2021-01-26 01:48:40|439.47|435.47|439.63|435.63|439.63|435.63|439.46|435.46|29
1611625730000|2021-01-26 01:48:50|439.62|435.62|439.38|435.38|439.62|435.62|439.38|435.38|21
1611625740000|2021-01-26 01:49:00|439.36|435.36|439.23|435.23|439.4|435.4|439.2|435.2|18
1611625750000|2021-01-26 01:49:10|439.25|435.25|439.27|435.27|439.33|435.33|439.23|435.23|25
1611625760000|2021-01-26 01:49:20|439.29|435.29|439.23|435.23|439.31|435.31|439.14|435.14|19
1611625770000|2021-01-26 01:49:30|439.22|435.22|439.33|435.33|439.33|435.33|439.21|435.21|20
1611625780000|2021-01-26 01:49:40|439.32|435.32|439.32|435.32|439.44|435.44|439.28|435.28|19
1611625790000|2021-01-26 01:49:50|439.29|435.29|439.21|435.21|439.29|435.29|439.2|435.2|21
1611625800000|2021-01-26 01:50:00|439.22|435.22|439.17|435.17|439.25|435.25|439.16|435.16|26
1611625810000|2021-01-26 01:50:10|439.16|435.16|439.03|435.03|439.18|435.18|439.03|435.03|22
1611625820000|2021-01-26 01:50:20|439.02|435.02|438.97|434.97|439.03|435.03|438.93|434.93|26
1611625830000|2021-01-26 01:50:30|438.96|434.96|438.94|434.94|439|435|438.92|434.92|27
1611625840000|2021-01-26 01:50:40|438.93|434.93|439|435|439.01|435.01|438.93|434.93|22
1611625850000|2021-01-26 01:50:50|439.01|435.01|439|435|439.03|435.03|438.99|434.99|11
1611625860000|2021-01-26 01:51:00|438.99|434.99|439.15|435.15|439.19|435.19|438.99|434.99|20
1611625870000|2021-01-26 01:51:10|439.17|435.17|439.37|435.37|439.5|435.5|439.17|435.17|26
1611625880000|2021-01-26 01:51:20|439.38|435.38|439.24|435.24|439.38|435.38|439.23|435.23|22
1611625890000|2021-01-26 01:51:30|439.26|435.26|439.23|435.23|439.35|435.35|439.23|435.23|31
1611625900000|2021-01-26 01:51:40|439.18|435.18|439.11|435.11|439.18|435.18|439.04|435.04|17
1611625910000|2021-01-26 01:51:50|439.1|435.1|439.3|435.3|439.3|435.3|439.1|435.1|17
1611625920000|2021-01-26 01:52:00|439.28|435.28|439.13|435.13|439.3|435.3|439.11|435.11|26
1611625930000|2021-01-26 01:52:10|439.14|435.14|439.12|435.12|439.14|435.14|439.11|435.11|18
1611625940000|2021-01-26 01:52:20|439.13|435.13|439.13|435.13|439.15|435.15|439.11|435.11|11
1611625950000|2021-01-26 01:52:30|439.06|435.06|438.88|434.88|439.06|435.06|438.83|434.83|17
1611625960000|2021-01-26 01:52:40|438.86|434.86|438.84|434.84|438.88|434.88|438.83|434.83|9
1611625970000|2021-01-26 01:52:50|438.83|434.83|438.81|434.81|438.85|434.85|438.79|434.79|9
1611625980000|2021-01-26 01:53:00|438.8|434.8|438.87|434.87|438.87|434.87|438.74|434.74|21
1611625990000|2021-01-26 01:53:10|438.89|434.89|438.9|434.9|438.94|434.94|438.89|434.89|12
1611626000000|2021-01-26 01:53:20|438.91|434.91|438.9|434.9|438.92|434.92|438.9|434.9|6
1611626010000|2021-01-26 01:53:30|438.91|434.91|439|435|439.02|435.02|438.91|434.91|22
1611626020000|2021-01-26 01:53:40|438.99|434.99|438.85|434.85|438.99|434.99|438.85|434.85|7
1611626030000|2021-01-26 01:53:50|438.82|434.82|439.03|435.03|439.03|435.03|438.74|434.74|18
1611626040000|2021-01-26 01:54:00|439.04|435.04|439.37|435.37|439.37|435.37|439.03|435.03|24
1611626050000|2021-01-26 01:54:10|439.38|435.38|439.55|435.55|439.55|435.55|439.37|435.37|20
1611626060000|2021-01-26 01:54:20|439.54|435.54|439.74|435.74|439.74|435.74|439.53|435.53|17
1611626070000|2021-01-26 01:54:30|439.75|435.75|439.63|435.63|439.76|435.76|439.58|435.58|20
1611626080000|2021-01-26 01:54:40|439.62|435.62|439.57|435.57|439.75|435.75|439.57|435.57|23
1611626090000|2021-01-26 01:54:50|439.59|435.59|439.73|435.73|439.73|435.73|439.57|435.57|21
1611626100000|2021-01-26 01:55:00|439.74|435.74|439.82|435.82|439.92|435.92|439.72|435.72|19
1611626110000|2021-01-26 01:55:10|439.86|435.86|439.82|435.82|439.86|435.86|439.81|435.81|20
1611626120000|2021-01-26 01:55:20|439.81|435.81|439.86|435.86|439.89|435.89|439.81|435.81|18
1611626130000|2021-01-26 01:55:30|439.85|435.85|439.85|435.85|439.85|435.85|439.82|435.82|9
1611626140000|2021-01-26 01:55:40|439.86|435.86|439.82|435.82|439.86|435.86|439.82|435.82|8
1611626150000|2021-01-26 01:55:50|439.81|435.81|439.85|435.85|439.86|435.86|439.81|435.81|9
1611626160000|2021-01-26 01:56:00|439.87|435.87|440.03|436.03|440.04|436.04|439.85|435.85|11
1611626170000|2021-01-26 01:56:10|440.04|436.04|439.89|435.89|440.05|436.05|439.89|435.89|15
1611626180000|2021-01-26 01:56:20|439.92|435.92|439.9|435.9|439.92|435.92|439.84|435.84|17
1611626190000|2021-01-26 01:56:30|439.91|435.91|439.88|435.88|439.91|435.91|439.83|435.83|17
1611626200000|2021-01-26 01:56:40|439.89|435.89|439.9|435.9|439.91|435.91|439.89|435.89|4
1611626210000|2021-01-26 01:56:50|439.89|435.89|439.84|435.84|439.9|435.9|439.84|435.84|11
1611626220000|2021-01-26 01:57:00|439.83|435.83|439.8|435.8|439.83|435.83|439.59|435.59|31
1611626230000|2021-01-26 01:57:10|439.79|435.79|439.79|435.79|439.86|435.86|439.76|435.76|27
1611626240000|2021-01-26 01:57:20|439.78|435.78|439.59|435.59|439.78|435.78|439.58|435.58|24
1611626250000|2021-01-26 01:57:30|439.62|435.62|439.52|435.52|439.62|435.62|439.51|435.51|13
1611626260000|2021-01-26 01:57:40|439.53|435.53|439.54|435.54|439.55|435.55|439.52|435.52|13
1611626270000|2021-01-26 01:57:50|439.53|435.53|439.51|435.51|439.55|435.55|439.5|435.5|12
1611626280000|2021-01-26 01:58:00|439.52|435.52|439.66|435.66|439.69|435.69|439.51|435.51|15
1611626290000|2021-01-26 01:58:10|439.61|435.61|439.66|435.66|439.66|435.66|439.56|435.56|18
1611626300000|2021-01-26 01:58:20|439.67|435.67|439.66|435.66|439.68|435.68|439.62|435.62|13
1611626310000|2021-01-26 01:58:30|439.67|435.67|439.6|435.6|439.67|435.67|439.6|435.6|18
1611626320000|2021-01-26 01:58:40|439.59|435.59|439.61|435.61|439.63|435.63|439.59|435.59|13
1611626330000|2021-01-26 01:58:50|439.62|435.62|439.87|435.87|439.87|435.87|439.51|435.51|19
1611626340000|2021-01-26 01:59:00|439.86|435.86|439.84|435.84|439.86|435.86|439.81|435.81|16
1611626350000|2021-01-26 01:59:10|439.85|435.85|439.89|435.89|439.89|435.89|439.83|435.83|12
1611626360000|2021-01-26 01:59:20|439.92|435.92|439.9|435.9|439.93|435.93|439.9|435.9|6
1611626370000|2021-01-26 01:59:30|439.93|435.93|439.92|435.92|439.93|435.93|439.77|435.77|22
1611626380000|2021-01-26 01:59:40|439.91|435.91|439.88|435.88|439.92|435.92|439.84|435.84|12
1611626390000|2021-01-26 01:59:50|439.89|435.89|440|436|440|436|439.87|435.87|18
1611626400000|2021-01-26 02:00:00|439.98|435.98|439.91|435.91|439.99|435.99|439.83|435.83|21
1611626410000|2021-01-26 02:00:10|439.93|435.93|439.74|435.74|439.94|435.94|439.72|435.72|16
1611626420000|2021-01-26 02:00:20|439.67|435.67|439.82|435.82|439.88|435.88|439.63|435.63|26
1611626430000|2021-01-26 02:00:30|439.87|435.87|439.95|435.95|439.96|435.96|439.85|435.85|21
1611626440000|2021-01-26 02:00:40|439.94|435.94|439.85|435.85|439.97|435.97|439.85|435.85|12
1611626450000|2021-01-26 02:00:50|439.86|435.86|439.75|435.75|439.86|435.86|439.75|435.75|17
1611626460000|2021-01-26 02:01:00|439.69|435.69|439.47|435.47|439.69|435.69|439.34|435.34|27
1611626470000|2021-01-26 02:01:10|439.45|435.45|439.4|435.4|439.45|435.45|439.34|435.34|24
1611626480000|2021-01-26 02:01:20|439.45|435.45|439.34|435.34|439.45|435.45|439.34|435.34|22
1611626490000|2021-01-26 02:01:30|439.35|435.35|439.05|435.05|439.35|435.35|439.04|435.04|16
1611626500000|2021-01-26 02:01:40|439.06|435.06|439.1|435.1|439.15|435.15|438.89|434.89|27
1611626510000|2021-01-26 02:01:50|439.09|435.09|439.21|435.21|439.24|435.24|439.09|435.09|27
1611626520000|2021-01-26 02:02:00|439.2|435.2|439.29|435.29|439.3|435.3|439.2|435.2|23
1611626530000|2021-01-26 02:02:10|439.3|435.3|439.49|435.49|439.49|435.49|439.3|435.3|29
1611626540000|2021-01-26 02:02:20|439.51|435.51|439.5|435.5|439.53|435.53|439.48|435.48|11
1611626550000|2021-01-26 02:02:30|439.51|435.51|439.6|435.6|439.6|435.6|439.47|435.47|17
1611626560000|2021-01-26 02:02:40|439.66|435.66|439.59|435.59|439.73|435.73|439.56|435.56|26
1611626570000|2021-01-26 02:02:50|439.61|435.61|439.87|435.87|439.9|435.9|439.59|435.59|24
1611626580000|2021-01-26 02:03:00|439.92|435.92|440|436|440.01|436.01|439.8|435.8|19
1611626590000|2021-01-26 02:03:10|440.02|436.02|439.97|435.97|440.02|436.02|439.96|435.96|18
1611626600000|2021-01-26 02:03:20|439.96|435.96|440.01|436.01|440.01|436.01|439.87|435.87|28
1611626610000|2021-01-26 02:03:30|439.99|435.99|439.74|435.74|439.99|435.99|439.74|435.74|23
1611626620000|2021-01-26 02:03:40|439.75|435.75|439.61|435.61|439.75|435.75|439.6|435.6|24
1611626630000|2021-01-26 02:03:50|439.6|435.6|439.41|435.41|439.62|435.62|439.38|435.38|25
1611626640000|2021-01-26 02:04:00|439.4|435.4|439.47|435.47|439.57|435.57|439.38|435.38|23
1611626650000|2021-01-26 02:04:10|439.45|435.45|439.36|435.36|439.46|435.46|439.36|435.36|17
1611626660000|2021-01-26 02:04:20|439.37|435.37|439.37|435.37|439.41|435.41|439.33|435.33|22
1611626670000|2021-01-26 02:04:30|439.35|435.35|439.3|435.3|439.35|435.35|439.28|435.28|20
1611626680000|2021-01-26 02:04:40|439.27|435.27|439.19|435.19|439.27|435.27|439.19|435.19|14
1611626690000|2021-01-26 02:04:50|439.01|435.01|438.89|434.89|439.04|435.04|438.84|434.84|17
1611626700000|2021-01-26 02:05:00|438.9|434.9|438.88|434.88|438.9|434.9|438.82|434.82|18
1611626710000|2021-01-26 02:05:10|438.87|434.87|438.92|434.92|438.96|434.96|438.87|434.87|9
1611626720000|2021-01-26 02:05:20|438.95|434.95|438.85|434.85|438.95|434.95|438.85|434.85|16
1611626730000|2021-01-26 02:05:30|438.81|434.81|438.87|434.87|438.87|434.87|438.79|434.79|12
1611626740000|2021-01-26 02:05:40|438.89|434.89|438.88|434.88|438.9|434.9|438.88|434.88|8
1611626750000|2021-01-26 02:05:50|438.9|434.9|438.9|434.9|438.93|434.93|438.87|434.87|17
1611626760000|2021-01-26 02:06:00|438.88|434.88|438.73|434.73|438.9|434.9|438.72|434.72|14
1611626770000|2021-01-26 02:06:10|438.74|434.74|438.86|434.86|438.86|434.86|438.74|434.74|12
1611626780000|2021-01-26 02:06:20|438.83|434.83|438.88|434.88|438.94|434.94|438.83|434.83|15
1611626790000|2021-01-26 02:06:30|438.89|434.89|438.82|434.82|438.89|434.89|438.82|434.82|10
1611626800000|2021-01-26 02:06:40|438.81|434.81|438.81|434.81|438.81|434.81|438.81|434.81|1
1611626810000|2021-01-26 02:06:50|438.68|434.68|438.58|434.58|438.71|434.71|438.57|434.57|16
1611626820000|2021-01-26 02:07:00|438.6|434.6|438.61|434.61|438.65|434.65|438.6|434.6|18
1611626830000|2021-01-26 02:07:10|438.63|434.63|438.6|434.6|438.63|434.63|438.6|434.6|5
1611626840000|2021-01-26 02:07:20|438.54|434.54|438.52|434.52|438.54|434.54|438.52|434.52|4
1611626850000|2021-01-26 02:07:30|438.54|434.54|438.5|434.5|438.54|434.54|438.41|434.41|14
1611626860000|2021-01-26 02:07:40|438.49|434.49|438.48|434.48|438.49|434.49|438.41|434.41|14
1611626870000|2021-01-26 02:07:50|438.49|434.49|438.47|434.47|438.49|434.49|438.4|434.4|9
1611626880000|2021-01-26 02:08:00|438.44|434.44|438.37|434.37|438.46|434.46|438.34|434.34|15
1611626890000|2021-01-26 02:08:10|438.34|434.34|438.59|434.59|438.64|434.64|438.33|434.33|19
1611626900000|2021-01-26 02:08:20|438.54|434.54|438.53|434.53|438.54|434.54|438.46|434.46|20
1611626910000|2021-01-26 02:08:30|438.54|434.54|438.49|434.49|438.54|434.54|438.48|434.48|18
1611626920000|2021-01-26 02:08:40|438.46|434.46|438.41|434.41|438.49|434.49|438.41|434.41|10
1611626930000|2021-01-26 02:08:50|438.4|434.4|438.27|434.27|438.41|434.41|438.26|434.26|17
1611626940000|2021-01-26 02:09:00|438.26|434.26|438.28|434.28|438.3|434.3|438.26|434.26|12
1611626950000|2021-01-26 02:09:10|438.27|434.27|438.27|434.27|438.28|434.28|438.25|434.25|8
1611626960000|2021-01-26 02:09:20|438.26|434.26|438.34|434.34|438.34|434.34|438.26|434.26|12
1611626970000|2021-01-26 02:09:30|438.33|434.33|438.23|434.23|438.34|434.34|438.19|434.19|25
1611626980000|2021-01-26 02:09:40|438.26|434.26|438.15|434.15|438.27|434.27|438.12|434.12|14
1611626990000|2021-01-26 02:09:50|438.16|434.16|438.03|434.03|438.18|434.18|438.02|434.02|22
1611627000000|2021-01-26 02:10:00|438.02|434.02|438.37|434.37|438.39|434.39|438.02|434.02|24
1611627010000|2021-01-26 02:10:10|438.38|434.38|438.39|434.39|438.39|434.39|438.33|434.33|17
1611627020000|2021-01-26 02:10:20|438.38|434.38|438.34|434.34|438.4|434.4|438.34|434.34|18
1611627030000|2021-01-26 02:10:30|438.35|434.35|438.38|434.38|438.38|434.38|438.34|434.34|12
1611627040000|2021-01-26 02:10:40|438.36|434.36|438.28|434.28|438.39|434.39|438.19|434.19|22
1611627050000|2021-01-26 02:10:50|438.29|434.29|438.26|434.26|438.29|434.29|438.23|434.23|21
1611627060000|2021-01-26 02:11:00|438.25|434.25|438.18|434.18|438.26|434.26|438.15|434.15|21
1611627070000|2021-01-26 02:11:10|438.17|434.17|438.48|434.48|438.48|434.48|438.16|434.16|24
1611627080000|2021-01-26 02:11:20|438.49|434.49|438.2|434.2|438.49|434.49|438.2|434.2|21
1611627090000|2021-01-26 02:11:30|438.25|434.25|438.15|434.15|438.25|434.25|438.13|434.13|26
1611627100000|2021-01-26 02:11:40|438.13|434.13|437.78|433.78|438.17|434.17|437.78|433.78|31
1611627110000|2021-01-26 02:11:50|437.79|433.79|437.7|433.7|437.79|433.79|437.69|433.69|22
1611627120000|2021-01-26 02:12:00|437.66|433.66|437.41|433.41|437.67|433.67|437.4|433.4|16
1611627130000|2021-01-26 02:12:10|437.38|433.38|437.38|433.38|437.43|433.43|437.38|433.38|8
1611627140000|2021-01-26 02:12:20|437.4|433.4|437.25|433.25|437.4|433.4|437.24|433.24|25
1611627150000|2021-01-26 02:12:30|437.28|433.28|437.05|433.05|437.28|433.28|437.05|433.05|16
1611627160000|2021-01-26 02:12:40|437.06|433.06|437.13|433.13|437.22|433.22|437.06|433.06|23
1611627170000|2021-01-26 02:12:50|437.12|433.12|437.11|433.11|437.13|433.13|437.09|433.09|11
1611627180000|2021-01-26 02:13:00|437.1|433.1|437.05|433.05|437.1|433.1|436.98|432.98|11
1611627190000|2021-01-26 02:13:10|437.04|433.04|436.98|432.98|437.05|433.05|436.97|432.97|16
1611627200000|2021-01-26 02:13:20|436.99|432.99|437.03|433.03|437.03|433.03|436.98|432.98|20
1611627210000|2021-01-26 02:13:30|437|433|437.05|433.05|437.06|433.06|437|433|16
1611627220000|2021-01-26 02:13:40|437.03|433.03|437.04|433.04|437.08|433.08|437.02|433.02|19
1611627230000|2021-01-26 02:13:50|437.07|433.07|437.23|433.23|437.23|433.23|437.05|433.05|24
1611627240000|2021-01-26 02:14:00|437.24|433.24|437.27|433.27|437.27|433.27|437.22|433.22|12
1611627250000|2021-01-26 02:14:10|437.25|433.25|437.32|433.32|437.32|433.32|437.25|433.25|7
1611627260000|2021-01-26 02:14:20|437.34|433.34|437.43|433.43|437.44|433.44|437.34|433.34|12
1611627270000|2021-01-26 02:14:30|437.42|433.42|437.43|433.43|437.43|433.43|437.4|433.4|7
1611627280000|2021-01-26 02:14:40|437.42|433.42|437.44|433.44|437.48|433.48|437.42|433.42|21
1611627290000|2021-01-26 02:14:50|437.45|433.45|437.5|433.5|437.53|433.53|437.42|433.42|16
1611627300000|2021-01-26 02:15:00|437.51|433.51|437.49|433.49|437.51|433.51|437.48|433.48|10
1611627310000|2021-01-26 02:15:10|437.5|433.5|437.98|433.98|437.98|433.98|437.46|433.46|22
1611627320000|2021-01-26 02:15:20|438.09|434.09|438.29|434.29|438.31|434.31|438.08|434.08|24
1611627330000|2021-01-26 02:15:30|438.28|434.28|438.26|434.26|438.29|434.29|438.22|434.22|19
1611627340000|2021-01-26 02:15:40|438.23|434.23|437.97|433.97|438.28|434.28|437.97|433.97|21
1611627350000|2021-01-26 02:15:50|437.98|433.98|437.81|433.81|438.09|434.09|437.81|433.81|26
1611627360000|2021-01-26 02:16:00|437.78|433.78|437.66|433.66|437.78|433.78|437.66|433.66|18
1611627370000|2021-01-26 02:16:10|437.68|433.68|437.47|433.47|437.68|433.68|437.47|433.47|19
1611627380000|2021-01-26 02:16:20|437.45|433.45|437.44|433.44|437.63|433.63|437.43|433.43|24
1611627390000|2021-01-26 02:16:30|437.43|433.43|437.67|433.67|437.67|433.67|437.42|433.42|17
1611627400000|2021-01-26 02:16:40|437.66|433.66|437.56|433.56|437.66|433.66|437.48|433.48|19
1611627410000|2021-01-26 02:16:50|437.59|433.59|437.15|433.15|437.59|433.59|436.98|432.98|23
1611627420000|2021-01-26 02:17:00|437.08|433.08|437.03|433.03|437.14|433.14|437.03|433.03|18
1611627430000|2021-01-26 02:17:10|437.08|433.08|437.15|433.15|437.33|433.33|437.08|433.08|22
1611627440000|2021-01-26 02:17:20|437.17|433.17|437.14|433.14|437.2|433.2|437.14|433.14|19
1611627450000|2021-01-26 02:17:30|437.15|433.15|437.12|433.12|437.17|433.17|437.11|433.11|19
1611627460000|2021-01-26 02:17:40|437.11|433.11|437.17|433.17|437.17|433.17|437.05|433.05|25
1611627470000|2021-01-26 02:17:50|437.15|433.15|437.26|433.26|437.33|433.33|437.15|433.15|21
1611627480000|2021-01-26 02:18:00|437.27|433.27|437.03|433.03|437.27|433.27|437.02|433.02|10
1611627490000|2021-01-26 02:18:10|437.05|433.05|437.2|433.2|437.27|433.27|437.02|433.02|24
1611627500000|2021-01-26 02:18:20|437.21|433.21|437.18|433.18|437.21|433.21|437.11|433.11|22
1611627510000|2021-01-26 02:18:30|437.19|433.19|437.22|433.22|437.22|433.22|437.15|433.15|15
1611627520000|2021-01-26 02:18:40|437.23|433.23|437.19|433.19|437.23|433.23|437.12|433.12|15
1611627530000|2021-01-26 02:18:50|437.2|433.2|437.49|433.49|437.49|433.49|437.2|433.2|14
1611627540000|2021-01-26 02:19:00|437.48|433.48|437.46|433.46|437.49|433.49|437.43|433.43|15
1611627550000|2021-01-26 02:19:10|437.49|433.49|437.43|433.43|437.51|433.51|437.36|433.36|22
1611627560000|2021-01-26 02:19:20|437.44|433.44|437.57|433.57|437.64|433.64|437.44|433.44|18
1611627570000|2021-01-26 02:19:30|437.56|433.56|437.59|433.59|437.62|433.62|437.49|433.49|20
1611627580000|2021-01-26 02:19:40|437.57|433.57|437.57|433.57|437.58|433.58|437.48|433.48|16
1611627590000|2021-01-26 02:19:50|437.6|433.6|437.65|433.65|437.66|433.66|437.6|433.6|14
1611627600000|2021-01-26 02:20:00|437.64|433.64|438.21|434.21|438.26|434.26|437.63|433.63|21
1611627610000|2021-01-26 02:20:10|438.16|434.16|437.97|433.97|438.21|434.21|437.92|433.92|23
1611627620000|2021-01-26 02:20:20|437.96|433.96|437.79|433.79|438|434|437.72|433.72|26
1611627630000|2021-01-26 02:20:30|437.78|433.78|437.76|433.76|437.8|433.8|437.74|433.74|21
1611627640000|2021-01-26 02:20:40|437.75|433.75|437.64|433.64|437.76|433.76|437.64|433.64|19
1611627650000|2021-01-26 02:20:50|437.65|433.65|437.64|433.64|437.67|433.67|437.59|433.59|20
1611627660000|2021-01-26 02:21:00|437.59|433.59|437.34|433.34|437.64|433.64|437.33|433.33|26
1611627670000|2021-01-26 02:21:10|437.35|433.35|437.44|433.44|437.45|433.45|437.35|433.35|20
1611627680000|2021-01-26 02:21:20|437.43|433.43|437.7|433.7|437.71|433.71|437.43|433.43|26
1611627690000|2021-01-26 02:21:30|437.67|433.67|437.54|433.54|437.71|433.71|437.53|433.53|28
1611627700000|2021-01-26 02:21:40|437.55|433.55|437.67|433.67|437.69|433.69|437.53|433.53|23
1611627710000|2021-01-26 02:21:50|437.65|433.65|437.57|433.57|437.65|433.65|437.54|433.54|21
1611627720000|2021-01-26 02:22:00|437.59|433.59|437.59|433.59|437.61|433.61|437.56|433.56|15
1611627730000|2021-01-26 02:22:10|437.58|433.58|437.87|433.87|437.88|433.88|437.58|433.58|15
1611627740000|2021-01-26 02:22:20|437.89|433.89|437.94|433.94|438.03|434.03|437.89|433.89|23
1611627750000|2021-01-26 02:22:30|437.93|433.93|437.85|433.85|437.97|433.97|437.84|433.84|21
1611627760000|2021-01-26 02:22:40|437.87|433.87|437.48|433.48|437.89|433.89|437.24|433.24|30
1611627770000|2021-01-26 02:22:50|437.46|433.46|437.28|433.28|437.48|433.48|437.27|433.27|29
1611627780000|2021-01-26 02:23:00|437.29|433.29|437.2|433.2|437.31|433.31|437.14|433.14|26
1611627790000|2021-01-26 02:23:10|437.15|433.15|437.12|433.12|437.17|433.17|437.07|433.07|24
1611627800000|2021-01-26 02:23:20|437.11|433.11|437.06|433.06|437.14|433.14|437|433|20
1611627810000|2021-01-26 02:23:30|437.07|433.07|437.08|433.08|437.14|433.14|437.05|433.05|17
1611627820000|2021-01-26 02:23:40|437.09|433.09|436.98|432.98|437.09|433.09|436.98|432.98|5
1611627830000|2021-01-26 02:23:50|436.99|432.99|437|433|437.1|433.1|436.96|432.96|15
1611627840000|2021-01-26 02:24:00|436.99|432.99|436.51|432.51|436.99|432.99|436.51|432.51|13
1611627850000|2021-01-26 02:24:10|436.49|432.49|436.45|432.45|436.49|432.49|436.4|432.4|16
1611627860000|2021-01-26 02:24:20|436.46|432.46|436.6|432.6|436.63|432.63|436.43|432.43|22
1611627870000|2021-01-26 02:24:30|436.61|432.61|436.72|432.72|436.72|432.72|436.6|432.6|19
1611627880000|2021-01-26 02:24:40|436.78|432.78|436.73|432.73|436.78|432.78|436.71|432.71|16
1611627890000|2021-01-26 02:24:50|436.76|432.76|436.79|432.79|436.81|432.81|436.74|432.74|11
1611627900000|2021-01-26 02:25:00|436.76|432.76|436.51|432.51|436.79|432.79|436.5|432.5|13
1611627910000|2021-01-26 02:25:10|436.5|432.5|436.49|432.49|436.5|432.5|436.42|432.42|19
1611627920000|2021-01-26 02:25:20|436.5|432.5|436.69|432.69|436.69|432.69|436.49|432.49|19
1611627930000|2021-01-26 02:25:30|436.68|432.68|436.64|432.64|436.68|432.68|436.6|432.6|7
1611627940000|2021-01-26 02:25:40|436.65|432.65|436.63|432.63|436.69|432.69|436.59|432.59|19
1611627950000|2021-01-26 02:25:50|436.64|432.64|437.09|433.09|437.09|433.09|436.6|432.6|24
1611627960000|2021-01-26 02:26:00|437.08|433.08|437.02|433.02|437.08|433.08|436.92|432.92|20
1611627970000|2021-01-26 02:26:10|437.03|433.03|437|433|437.04|433.04|436.93|432.93|21
1611627980000|2021-01-26 02:26:20|436.96|432.96|437.07|433.07|437.09|433.09|436.96|432.96|23
1611627990000|2021-01-26 02:26:30|437.04|433.04|437.15|433.15|437.15|433.15|437.04|433.04|17
1611628000000|2021-01-26 02:26:40|437.16|433.16|437.17|433.17|437.17|433.17|437.15|433.15|13
1611628010000|2021-01-26 02:26:50|437.16|433.16|437.17|433.17|437.18|433.18|437.16|433.16|6
1611628020000|2021-01-26 02:27:00|437.16|433.16|436.74|432.74|437.16|433.16|436.74|432.74|16
1611628030000|2021-01-26 02:27:10|436.8|432.8|436.84|432.84|436.86|432.86|436.74|432.74|16
1611628040000|2021-01-26 02:27:20|436.85|432.85|436.82|432.82|436.85|432.85|436.74|432.74|15
1611628050000|2021-01-26 02:27:30|436.81|432.81|436.86|432.86|436.86|432.86|436.81|432.81|10
1611628060000|2021-01-26 02:27:40|436.85|432.85|436.97|432.97|436.99|432.99|436.85|432.85|11
1611628070000|2021-01-26 02:27:50|437.01|433.01|437|433|437.01|433.01|436.94|432.94|11
1611628080000|2021-01-26 02:28:00|436.99|432.99|436.99|432.99|437|433|436.99|432.99|3
1611628090000|2021-01-26 02:28:10|437|433|437.03|433.03|437.05|433.05|436.99|432.99|10
1611628100000|2021-01-26 02:28:20|437.05|433.05|437.05|433.05|437.08|433.08|437.03|433.03|13
1611628110000|2021-01-26 02:28:30|437.03|433.03|437|433|437.03|433.03|437|433|3
1611628120000|2021-01-26 02:28:40|437.01|433.01|437.03|433.03|437.03|433.03|437.01|433.01|3
1611628130000|2021-01-26 02:28:50|437.01|433.01|437.05|433.05|437.07|433.07|437.01|433.01|8
1611628140000|2021-01-26 02:29:00|437.07|433.07|437.6|433.6|437.6|433.6|437.01|433.01|24
1611628150000|2021-01-26 02:29:10|437.61|433.61|437.57|433.57|437.62|433.62|437.54|433.54|27
1611628160000|2021-01-26 02:29:20|437.54|433.54|437.76|433.76|437.86|433.86|437.54|433.54|29
1611628170000|2021-01-26 02:29:30|437.75|433.75|437.65|433.65|437.77|433.77|437.61|433.61|23
1611628180000|2021-01-26 02:29:40|437.62|433.62|437.57|433.57|437.63|433.63|437.45|433.45|23
1611628190000|2021-01-26 02:29:50|437.56|433.56|437.47|433.47|437.56|433.56|437.47|433.47|23
1611628200000|2021-01-26 02:30:00|437.53|433.53|436.96|432.96|437.58|433.58|436.96|432.96|30
1611628210000|2021-01-26 02:30:10|436.95|432.95|436.99|432.99|437.09|433.09|436.95|432.95|21
1611628220000|2021-01-26 02:30:20|436.97|432.97|437.01|433.01|437.02|433.02|436.97|432.97|21
1611628230000|2021-01-26 02:30:30|437.04|433.04|437.04|433.04|437.06|433.06|436.98|432.98|20
1611628240000|2021-01-26 02:30:40|437.01|433.01|437.02|433.02|437.05|433.05|436.96|432.96|20
1611628250000|2021-01-26 02:30:50|437.04|433.04|437.05|433.05|437.06|433.06|436.98|432.98|25
1611628260000|2021-01-26 02:31:00|437.06|433.06|436.78|432.78|437.06|433.06|436.76|432.76|16
1611628270000|2021-01-26 02:31:10|436.77|432.77|436.73|432.73|436.77|432.77|436.73|432.73|18
1611628280000|2021-01-26 02:31:20|436.68|432.68|436.49|432.49|436.74|432.74|436.48|432.48|14
1611628290000|2021-01-26 02:31:30|436.48|432.48|436.43|432.43|436.48|432.48|436.42|432.42|18
1611628300000|2021-01-26 02:31:40|436.42|432.42|436.7|432.7|436.79|432.79|436.42|432.42|31
1611628310000|2021-01-26 02:31:50|436.69|432.69|436.78|432.78|436.78|432.78|436.68|432.68|18
1611628320000|2021-01-26 02:32:00|436.77|432.77|436.48|432.48|436.8|432.8|436.48|432.48|20
1611628330000|2021-01-26 02:32:10|436.54|432.54|436.54|432.54|436.57|432.57|436.46|432.46|15
1611628340000|2021-01-26 02:32:20|436.58|432.58|436.48|432.48|436.58|432.58|436.48|432.48|18
1611628350000|2021-01-26 02:32:30|436.51|432.51|436.47|432.47|436.51|432.51|436.45|432.45|16
1611628360000|2021-01-26 02:32:40|436.48|432.48|436.51|432.51|436.51|432.51|436.47|432.47|11
1611628370000|2021-01-26 02:32:50|436.67|432.67|436.99|432.99|437.04|433.04|436.67|432.67|26
1611628380000|2021-01-26 02:33:00|436.96|432.96|436.83|432.83|436.98|432.98|436.83|432.83|14
1611628390000|2021-01-26 02:33:10|436.8|432.8|436.86|432.86|436.91|432.91|436.8|432.8|16
1611628400000|2021-01-26 02:33:20|436.85|432.85|436.88|432.88|436.9|432.9|436.79|432.79|10
1611628410000|2021-01-26 02:33:30|436.81|432.81|436.79|432.79|436.82|432.82|436.79|432.79|11
1611628420000|2021-01-26 02:33:40|436.8|432.8|436.84|432.84|436.89|432.89|436.76|432.76|19
1611628430000|2021-01-26 02:33:50|436.89|432.89|436.84|432.84|436.9|432.9|436.84|432.84|5
1611628440000|2021-01-26 02:34:00|436.9|432.9|436.82|432.82|436.9|432.9|436.82|432.82|10
1611628450000|2021-01-26 02:34:10|436.81|432.81|436.61|432.61|436.82|432.82|436.61|432.61|16
1611628460000|2021-01-26 02:34:20|436.52|432.52|436.48|432.48|436.63|432.63|436.48|432.48|16
1611628470000|2021-01-26 02:34:30|436.51|432.51|436.46|432.46|436.51|432.51|436.46|432.46|16
1611628480000|2021-01-26 02:34:40|436.45|432.45|436.4|432.4|436.5|432.5|436.33|432.33|16
1611628490000|2021-01-26 02:34:50|436.37|432.37|436.34|432.34|436.4|432.4|436.3|432.3|20
1611628500000|2021-01-26 02:35:00|436.3|432.3|436.31|432.31|436.35|432.35|436.28|432.28|18
1611628510000|2021-01-26 02:35:10|436.32|432.32|436.32|432.32|436.35|432.35|436.31|432.31|20
1611628520000|2021-01-26 02:35:20|436.31|432.31|436.3|432.3|436.31|432.31|436.25|432.25|7
1611628530000|2021-01-26 02:35:30|436.29|432.29|436.16|432.16|436.3|432.3|436.16|432.16|13
1611628540000|2021-01-26 02:35:40|436.03|432.03|436.01|432.01|436.03|432.03|436|432|4
1611628550000|2021-01-26 02:35:50|436|432|436.07|432.07|436.1|432.1|435.91|431.91|19
1611628560000|2021-01-26 02:36:00|436.03|432.03|435.97|431.97|436.06|432.06|435.94|431.94|24
1611628570000|2021-01-26 02:36:10|435.96|431.96|435.93|431.93|435.97|431.97|435.85|431.85|19
1611628580000|2021-01-26 02:36:20|435.94|431.94|435.92|431.92|435.98|431.98|435.9|431.9|15
1611628590000|2021-01-26 02:36:30|435.91|431.91|435.66|431.66|435.94|431.94|435.65|431.65|14
1611628600000|2021-01-26 02:36:40|435.65|431.65|435.66|431.66|435.69|431.69|435.5|431.5|26
1611628610000|2021-01-26 02:36:50|435.65|431.65|435.6|431.6|435.65|431.65|435.6|431.6|19
1611628620000|2021-01-26 02:37:00|435.62|431.62|436.16|432.16|436.16|432.16|435.62|431.62|21
1611628630000|2021-01-26 02:37:10|436.1|432.1|436.15|432.15|436.16|432.16|436.1|432.1|12
1611628640000|2021-01-26 02:37:20|436.14|432.14|436.19|432.19|436.2|432.2|436.09|432.09|17
1611628650000|2021-01-26 02:37:30|436.14|432.14|436.14|432.14|436.18|432.18|436.1|432.1|21
1611628660000|2021-01-26 02:37:40|436.15|432.15|436.28|432.28|436.29|432.29|436.15|432.15|13
1611628670000|2021-01-26 02:37:50|436.29|432.29|436.34|432.34|436.34|432.34|436.27|432.27|15
1611628680000|2021-01-26 02:38:00|436.3|432.3|436.75|432.75|436.75|432.75|436.3|432.3|25
1611628690000|2021-01-26 02:38:10|436.76|432.76|436.79|432.79|436.81|432.81|436.62|432.62|26
1611628700000|2021-01-26 02:38:20|436.72|432.72|436.48|432.48|436.86|432.86|436.48|432.48|19
1611628710000|2021-01-26 02:38:30|436.5|432.5|436.34|432.34|436.5|432.5|436.31|432.31|19
1611628720000|2021-01-26 02:38:40|436.35|432.35|436.59|432.59|436.61|432.61|436.33|432.33|24
1611628730000|2021-01-26 02:38:50|436.58|432.58|436.53|432.53|436.59|432.59|436.44|432.44|31
1611628740000|2021-01-26 02:39:00|436.54|432.54|436.54|432.54|436.56|432.56|436.46|432.46|26
1611628750000|2021-01-26 02:39:10|436.57|432.57|436.62|432.62|436.63|432.63|436.54|432.54|17
1611628760000|2021-01-26 02:39:20|436.63|432.63|436.4|432.4|436.63|432.63|436.39|432.39|22
1611628770000|2021-01-26 02:39:30|436.41|432.41|436.38|432.38|436.41|432.41|436.32|432.32|18
1611628780000|2021-01-26 02:39:40|436.37|432.37|436.21|432.21|436.37|432.37|436.19|432.19|18
1611628790000|2021-01-26 02:39:50|436.16|432.16|436.26|432.26|436.32|432.32|436.16|432.16|14
1611628800000|2021-01-26 02:40:00|436.27|432.27|436.69|432.69|436.71|432.71|436.27|432.27|24
1611628810000|2021-01-26 02:40:10|436.73|432.73|436.51|432.51|436.77|432.77|436.51|432.51|25
1611628820000|2021-01-26 02:40:20|436.5|432.5|436.49|432.49|436.51|432.51|436.47|432.47|17
1611628830000|2021-01-26 02:40:30|436.46|432.46|436.41|432.41|436.5|432.5|436.41|432.41|12
1611628840000|2021-01-26 02:40:40|436.42|432.42|436.37|432.37|436.42|432.42|436.29|432.29|17
1611628850000|2021-01-26 02:40:50|436.38|432.38|436.41|432.41|436.44|432.44|436.38|432.38|13
1611628860000|2021-01-26 02:41:00|436.4|432.4|436.69|432.69|436.7|432.7|436.4|432.4|27
1611628870000|2021-01-26 02:41:10|436.7|432.7|436.69|432.69|436.7|432.7|436.68|432.68|6
1611628880000|2021-01-26 02:41:20|436.7|432.7|436.75|432.75|436.76|432.76|436.59|432.59|21
1611628890000|2021-01-26 02:41:30|436.77|432.77|436.58|432.58|436.79|432.79|436.58|432.58|16
1611628900000|2021-01-26 02:41:40|436.6|432.6|436.55|432.55|436.6|432.6|436.52|432.52|20
1611628910000|2021-01-26 02:41:50|436.56|432.56|436.55|432.55|436.56|432.56|436.53|432.53|10
1611628920000|2021-01-26 02:42:00|436.56|432.56|436.53|432.53|436.58|432.58|436.47|432.47|20
1611628930000|2021-01-26 02:42:10|436.52|432.52|436.26|432.26|436.53|432.53|436.25|432.25|16
1611628940000|2021-01-26 02:42:20|436.27|432.27|436.26|432.26|436.27|432.27|436.26|432.26|8
1611628950000|2021-01-26 02:42:30|436.25|432.25|436.27|432.27|436.27|432.27|436.25|432.25|2
1611628960000|2021-01-26 02:42:40|436.23|432.23|435.79|431.79|436.27|432.27|435.78|431.78|18
1611628970000|2021-01-26 02:42:50|435.78|431.78|435.79|431.79|435.79|431.79|435.72|431.72|15
1611628980000|2021-01-26 02:43:00|435.78|431.78|435.78|431.78|435.79|431.79|435.67|431.67|10
1611628990000|2021-01-26 02:43:10|435.79|431.79|435.66|431.66|435.79|431.79|435.56|431.56|19
1611629000000|2021-01-26 02:43:20|435.67|431.67|435.6|431.6|435.68|431.68|435.55|431.55|24
1611629010000|2021-01-26 02:43:30|435.57|431.57|435.62|431.62|435.67|431.67|435.55|431.55|27
1611629020000|2021-01-26 02:43:40|435.61|431.61|435.63|431.63|435.67|431.67|435.57|431.57|24
1611629030000|2021-01-26 02:43:50|435.64|431.64|435.67|431.67|435.75|431.75|435.62|431.62|23
1611629040000|2021-01-26 02:44:00|435.64|431.64|435.5|431.5|435.66|431.66|435.48|431.48|23
1611629050000|2021-01-26 02:44:10|435.53|431.53|435.64|431.64|435.68|431.68|435.53|431.53|22
1611629060000|2021-01-26 02:44:20|435.63|431.63|435.71|431.71|435.74|431.74|435.53|431.53|21
1611629070000|2021-01-26 02:44:30|435.7|431.7|435.62|431.62|435.7|431.7|435.57|431.57|21
1611629080000|2021-01-26 02:44:40|435.61|431.61|435.65|431.65|435.66|431.66|435.53|431.53|22
1611629090000|2021-01-26 02:44:50|435.64|431.64|435.62|431.62|435.64|431.64|435.59|431.59|19
1611629100000|2021-01-26 02:45:00|435.65|431.65|435.43|431.43|435.65|431.65|435.43|431.43|16
1611629110000|2021-01-26 02:45:10|435.39|431.39|435.49|431.49|435.49|431.49|435.39|431.39|11
1611629120000|2021-01-26 02:45:20|435.48|431.48|435.47|431.47|435.48|431.48|435.45|431.45|10
1611629130000|2021-01-26 02:45:30|435.46|431.46|435.71|431.71|435.71|431.71|435.46|431.46|21
1611629140000|2021-01-26 02:45:40|435.68|431.68|435.82|431.82|435.87|431.87|435.66|431.66|31
1611629150000|2021-01-26 02:45:50|435.77|431.77|435.9|431.9|435.9|431.9|435.77|431.77|19
1611629160000|2021-01-26 02:46:00|435.93|431.93|436.26|432.26|436.26|432.26|435.92|431.92|15
1611629170000|2021-01-26 02:46:10|436.25|432.25|436.3|432.3|436.3|432.3|436.22|432.22|15
1611629180000|2021-01-26 02:46:20|436.29|432.29|436.33|432.33|436.35|432.35|436.25|432.25|22
1611629190000|2021-01-26 02:46:30|436.31|432.31|436.02|432.02|436.31|432.31|435.95|431.95|29
1611629200000|2021-01-26 02:46:40|436.01|432.01|435.92|431.92|436.04|432.04|435.85|431.85|25
1611629210000|2021-01-26 02:46:50|435.91|431.91|435.91|431.91|435.98|431.98|435.89|431.89|20
1611629220000|2021-01-26 02:47:00|435.89|431.89|435.67|431.67|435.89|431.89|435.58|431.58|20
1611629230000|2021-01-26 02:47:10|435.64|431.64|435.59|431.59|435.65|431.65|435.53|431.53|29
1611629240000|2021-01-26 02:47:20|435.62|431.62|435.53|431.53|435.7|431.7|435.53|431.53|21
1611629250000|2021-01-26 02:47:30|435.52|431.52|435.57|431.57|435.57|431.57|435.44|431.44|20
1611629260000|2021-01-26 02:47:40|435.58|431.58|435.36|431.36|435.58|431.58|435.26|431.26|20
1611629270000|2021-01-26 02:47:50|435.35|431.35|435.36|431.36|435.38|431.38|435.28|431.28|21
1611629280000|2021-01-26 02:48:00|435.31|431.31|435.13|431.13|435.36|431.36|435.13|431.13|22
1611629290000|2021-01-26 02:48:10|435.14|431.14|435.1|431.1|435.19|431.19|435.1|431.1|30
1611629300000|2021-01-26 02:48:20|435.11|431.11|435.3|431.3|435.36|431.36|435.09|431.09|28
1611629310000|2021-01-26 02:48:30|435.29|431.29|435.11|431.11|435.38|431.38|435.06|431.06|33
1611629320000|2021-01-26 02:48:40|435.12|431.12|435.4|431.4|435.4|431.4|435.1|431.1|27
1611629330000|2021-01-26 02:48:50|435.41|431.41|435.34|431.34|435.44|431.44|435.29|431.29|24
1611629340000|2021-01-26 02:49:00|435.37|431.37|435.13|431.13|435.37|431.37|435.09|431.09|27
1611629350000|2021-01-26 02:49:10|435.11|431.11|435.14|431.14|435.14|431.14|435.06|431.06|23
1611629360000|2021-01-26 02:49:20|435.13|431.13|435.15|431.15|435.18|431.18|435.06|431.06|13
1611629370000|2021-01-26 02:49:30|435.14|431.14|435.09|431.09|435.14|431.14|435.09|431.09|13
1611629380000|2021-01-26 02:49:40|435.1|431.1|435.11|431.11|435.16|431.16|435.09|431.09|13
1611629390000|2021-01-26 02:49:50|435.1|431.1|435.12|431.12|435.21|431.21|435.1|431.1|20
1611629400000|2021-01-26 02:50:00|435.07|431.07|435.08|431.08|435.17|431.17|435.03|431.03|28
1611629410000|2021-01-26 02:50:10|435.09|431.09|435.52|431.52|435.53|431.53|435.09|431.09|37
1611629420000|2021-01-26 02:50:20|435.49|431.49|435.51|431.51|435.52|431.52|435.46|431.46|19
1611629430000|2021-01-26 02:50:30|435.55|431.55|435.76|431.76|435.81|431.81|435.51|431.51|21
1611629440000|2021-01-26 02:50:40|435.75|431.75|435.76|431.76|435.78|431.78|435.74|431.74|10
1611629450000|2021-01-26 02:50:50|435.75|431.75|435.75|431.75|435.79|431.79|435.68|431.68|24
1611629460000|2021-01-26 02:51:00|435.74|431.74|435.69|431.69|435.75|431.75|435.68|431.68|17
1611629470000|2021-01-26 02:51:10|435.66|431.66|435.5|431.5|435.7|431.7|435.48|431.48|24
1611629480000|2021-01-26 02:51:20|435.48|431.48|435.28|431.28|435.48|431.48|435.28|431.28|24
1611629490000|2021-01-26 02:51:30|435.3|431.3|435.57|431.57|435.58|431.58|435.26|431.26|30
1611629500000|2021-01-26 02:51:40|435.56|431.56|435.71|431.71|435.72|431.72|435.56|431.56|29
1611629510000|2021-01-26 02:51:50|435.7|431.7|435.76|431.76|435.76|431.76|435.7|431.7|22
1611629520000|2021-01-26 02:52:00|435.74|431.74|435.4|431.4|435.76|431.76|435.4|431.4|26
1611629530000|2021-01-26 02:52:10|435.41|431.41|435.57|431.57|435.57|431.57|435.41|431.41|23
1611629540000|2021-01-26 02:52:20|435.59|431.59|435.62|431.62|435.69|431.69|435.59|431.59|24
1611629550000|2021-01-26 02:52:30|435.63|431.63|435.73|431.73|435.73|431.73|435.62|431.62|19
1611629560000|2021-01-26 02:52:40|435.74|431.74|435.94|431.94|435.95|431.95|435.72|431.72|22
1611629570000|2021-01-26 02:52:50|435.96|431.96|435.92|431.92|435.97|431.97|435.91|431.91|15
1611629580000|2021-01-26 02:53:00|435.93|431.93|435.77|431.77|435.95|431.95|435.73|431.73|26
1611629590000|2021-01-26 02:53:10|435.76|431.76|435.75|431.75|435.78|431.78|435.74|431.74|21
1611629600000|2021-01-26 02:53:20|435.74|431.74|435.85|431.85|435.86|431.86|435.71|431.71|22
1611629610000|2021-01-26 02:53:30|435.84|431.84|435.86|431.86|435.88|431.88|435.83|431.83|18
1611629620000|2021-01-26 02:53:40|435.84|431.84|435.89|431.89|435.9|431.9|435.84|431.84|11
1611629630000|2021-01-26 02:53:50|435.9|431.9|436.03|432.03|436.07|432.07|435.88|431.88|17
1611629640000|2021-01-26 02:54:00|436.02|432.02|435.68|431.68|436.03|432.03|435.67|431.67|26
1611629650000|2021-01-26 02:54:10|435.7|431.7|435.59|431.59|435.7|431.7|435.55|431.55|24
1611629660000|2021-01-26 02:54:20|435.58|431.58|435.46|431.46|435.6|431.6|435.43|431.43|26
1611629670000|2021-01-26 02:54:30|435.44|431.44|435.69|431.69|435.69|431.69|435.44|431.44|23
1611629680000|2021-01-26 02:54:40|435.68|431.68|435.69|431.69|435.71|431.71|435.65|431.65|17
1611629690000|2021-01-26 02:54:50|435.68|431.68|435.79|431.79|435.8|431.8|435.68|431.68|19
1611629700000|2021-01-26 02:55:00|435.81|431.81|435.59|431.59|435.82|431.82|435.55|431.55|18
1611629710000|2021-01-26 02:55:10|435.58|431.58|435.58|431.58|435.6|431.6|435.55|431.55|15
1611629720000|2021-01-26 02:55:20|435.59|431.59|435.59|431.59|435.64|431.64|435.57|431.57|17
1611629730000|2021-01-26 02:55:30|435.61|431.61|435.8|431.8|435.8|431.8|435.61|431.61|12
1611629740000|2021-01-26 02:55:40|435.81|431.81|435.78|431.78|435.85|431.85|435.75|431.75|20
1611629750000|2021-01-26 02:55:50|435.79|431.79|435.82|431.82|435.83|431.83|435.77|431.77|11
1611629760000|2021-01-26 02:56:00|435.81|431.81|435.58|431.58|435.81|431.81|435.56|431.56|22
1611629770000|2021-01-26 02:56:10|435.57|431.57|435.62|431.62|435.64|431.64|435.57|431.57|22
1611629780000|2021-01-26 02:56:20|435.63|431.63|435.66|431.66|435.7|431.7|435.61|431.61|17
1611629790000|2021-01-26 02:56:30|435.65|431.65|435.67|431.67|435.69|431.69|435.62|431.62|13
1611629800000|2021-01-26 02:56:40|435.68|431.68|435.72|431.72|435.77|431.77|435.67|431.67|11
1611629810000|2021-01-26 02:56:50|435.71|431.71|435.71|431.71|435.72|431.72|435.68|431.68|9
1611629820000|2021-01-26 02:57:00|435.7|431.7|435.62|431.62|435.71|431.71|435.61|431.61|19
1611629830000|2021-01-26 02:57:10|435.67|431.67|436.06|432.06|436.07|432.07|435.66|431.66|17
1611629840000|2021-01-26 02:57:20|436.07|432.07|436.19|432.19|436.19|432.19|436.06|432.06|15
1611629850000|2021-01-26 02:57:30|436.22|432.22|436.17|432.17|436.25|432.25|436.15|432.15|12
1611629860000|2021-01-26 02:57:40|436.16|432.16|436.23|432.23|436.24|432.24|436.1|432.1|22
1611629870000|2021-01-26 02:57:50|436.21|432.21|436.24|432.24|436.24|432.24|436.2|432.2|20
1611629880000|2021-01-26 02:58:00|436.23|432.23|435.93|431.93|436.23|432.23|435.92|431.92|23
1611629890000|2021-01-26 02:58:10|435.91|431.91|435.77|431.77|435.91|431.91|435.76|431.76|24
1611629900000|2021-01-26 02:58:20|435.78|431.78|435.77|431.77|435.79|431.79|435.65|431.65|17
1611629910000|2021-01-26 02:58:30|435.73|431.73|435.64|431.64|435.77|431.77|435.6|431.6|19
1611629920000|2021-01-26 02:58:40|435.55|431.55|435.54|431.54|435.55|431.55|435.51|431.51|9
1611629930000|2021-01-26 02:58:50|435.52|431.52|435.6|431.6|435.64|431.64|435.48|431.48|11
1611629940000|2021-01-26 02:59:00|435.65|431.65|435.34|431.34|435.69|431.69|435.32|431.32|25
1611629950000|2021-01-26 02:59:10|435.31|431.31|435.45|431.45|435.52|431.52|435.31|431.31|21
1611629960000|2021-01-26 02:59:20|435.46|431.46|435.4|431.4|435.47|431.47|435.36|431.36|18
1611629970000|2021-01-26 02:59:30|435.41|431.41|435.37|431.37|435.41|431.41|435.33|431.33|22
1611629980000|2021-01-26 02:59:40|435.34|431.34|435.36|431.36|435.36|431.36|435.31|431.31|17
1611629990000|2021-01-26 02:59:50|435.34|431.34|435.29|431.29|435.41|431.41|435.27|431.27|23
1611630000000|2021-01-26 03:00:00|435.3|431.3|435.25|431.25|435.3|431.3|435.17|431.17|18
1611630010000|2021-01-26 03:00:10|435.26|431.26|435.27|431.27|435.42|431.42|435.26|431.26|27
1611630020000|2021-01-26 03:00:20|435.28|431.28|435.31|431.31|435.31|431.31|435.25|431.25|18
1611630030000|2021-01-26 03:00:30|435.32|431.32|435.39|431.39|435.39|431.39|435.29|431.29|21
1611630040000|2021-01-26 03:00:40|435.38|431.38|435.32|431.32|435.38|431.38|435.29|431.29|25
1611630050000|2021-01-26 03:00:50|435.31|431.31|435.27|431.27|435.32|431.32|435.27|431.27|19
1611630060000|2021-01-26 03:01:00|435.28|431.28|435.34|431.34|435.4|431.4|435.28|431.28|23
1611630070000|2021-01-26 03:01:10|435.35|431.35|435.44|431.44|435.44|431.44|435.34|431.34|14
1611630080000|2021-01-26 03:01:20|435.47|431.47|435.67|431.67|435.68|431.68|435.43|431.43|21
1611630090000|2021-01-26 03:01:30|435.66|431.66|435.67|431.67|435.67|431.67|435.62|431.62|18
1611630100000|2021-01-26 03:01:40|435.66|431.66|435.69|431.69|435.69|431.69|435.62|431.62|23
1611630110000|2021-01-26 03:01:50|435.7|431.7|435.73|431.73|435.73|431.73|435.7|431.7|3
1611630120000|2021-01-26 03:02:00|435.72|431.72|435.88|431.88|435.94|431.94|435.72|431.72|18
1611630130000|2021-01-26 03:02:10|435.87|431.87|435.85|431.85|435.89|431.89|435.85|431.85|10
1611630140000|2021-01-26 03:02:20|435.86|431.86|435.84|431.84|435.86|431.86|435.82|431.82|9
1611630150000|2021-01-26 03:02:30|435.85|431.85|435.88|431.88|435.88|431.88|435.84|431.84|10
1611630160000|2021-01-26 03:02:40|435.89|431.89|436.08|432.08|436.09|432.09|435.89|431.89|17
1611630170000|2021-01-26 03:02:50|436.09|432.09|435.97|431.97|436.11|432.11|435.97|431.97|10
1611630180000|2021-01-26 03:03:00|435.96|431.96|435.74|431.74|435.96|431.96|435.74|431.74|21
1611630190000|2021-01-26 03:03:10|435.73|431.73|435.66|431.66|435.73|431.73|435.48|431.48|29
1611630200000|2021-01-26 03:03:20|435.67|431.67|435.71|431.71|435.71|431.71|435.66|431.66|22
1611630210000|2021-01-26 03:03:30|435.72|431.72|435.74|431.74|435.84|431.84|435.72|431.72|17
1611630220000|2021-01-26 03:03:40|435.75|431.75|435.8|431.8|435.83|431.83|435.74|431.74|18
1611630230000|2021-01-26 03:03:50|435.79|431.79|436.05|432.05|436.07|432.07|435.77|431.77|18
1611630240000|2021-01-26 03:04:00|436.06|432.06|436.14|432.14|436.17|432.17|436.05|432.05|22
1611630250000|2021-01-26 03:04:10|436.15|432.15|436.17|432.17|436.18|432.18|436.14|432.14|12
1611630260000|2021-01-26 03:04:20|436.16|432.16|435.81|431.81|436.16|432.16|435.81|431.81|24
1611630270000|2021-01-26 03:04:30|435.82|431.82|435.9|431.9|435.94|431.94|435.79|431.79|13
1611630280000|2021-01-26 03:04:40|435.94|431.94|435.87|431.87|435.94|431.94|435.81|431.81|23
1611630290000|2021-01-26 03:04:50|435.83|431.83|435.84|431.84|435.87|431.87|435.77|431.77|18
1611630300000|2021-01-26 03:05:00|435.83|431.83|436.15|432.15|436.15|432.15|435.79|431.79|24
1611630310000|2021-01-26 03:05:10|436.14|432.14|436.19|432.19|436.19|432.19|436.09|432.09|19
1611630320000|2021-01-26 03:05:20|436.2|432.2|436.21|432.21|436.23|432.23|436.13|432.13|17
1611630330000|2021-01-26 03:05:30|436.2|432.2|436.26|432.26|436.26|432.26|436.16|432.16|11
1611630340000|2021-01-26 03:05:40|436.25|432.25|436.22|432.22|436.25|432.25|436.22|432.22|6
1611630350000|2021-01-26 03:05:50|436.21|432.21|436.23|432.23|436.23|432.23|436.21|432.21|3
1611630360000|2021-01-26 03:06:00|436.22|432.22|436.06|432.06|436.22|432.22|436.05|432.05|16
1611630370000|2021-01-26 03:06:10|436.05|432.05|436.14|432.14|436.15|432.15|436.04|432.04|19
1611630380000|2021-01-26 03:06:20|436.13|432.13|436.19|432.19|436.19|432.19|436.13|432.13|16
1611630390000|2021-01-26 03:06:30|436.2|432.2|436.17|432.17|436.26|432.26|436.17|432.17|16
1611630400000|2021-01-26 03:06:40|436.16|432.16|435.92|431.92|436.16|432.16|435.92|431.92|19
1611630410000|2021-01-26 03:06:50|435.91|431.91|435.89|431.89|435.93|431.93|435.88|431.88|12
1611630420000|2021-01-26 03:07:00|435.88|431.88|435.89|431.89|435.98|431.98|435.88|431.88|24
1611630430000|2021-01-26 03:07:10|435.9|431.9|435.64|431.64|435.95|431.95|435.64|431.64|29
1611630440000|2021-01-26 03:07:20|435.62|431.62|435.49|431.49|435.68|431.68|435.49|431.49|27
1611630450000|2021-01-26 03:07:30|435.47|431.47|435.58|431.58|435.58|431.58|435.43|431.43|22
1611630460000|2021-01-26 03:07:40|435.54|431.54|435.9|431.9|436|432|435.54|431.54|25
1611630470000|2021-01-26 03:07:50|435.83|431.83|435.87|431.87|435.95|431.95|435.82|431.82|20
1611630480000|2021-01-26 03:08:00|435.9|431.9|436|432|436.03|432.03|435.86|431.86|22
1611630490000|2021-01-26 03:08:10|435.99|431.99|435.99|431.99|436|432|435.96|431.96|15
1611630500000|2021-01-26 03:08:20|435.98|431.98|435.95|431.95|435.99|431.99|435.94|431.94|12
1611630510000|2021-01-26 03:08:30|435.94|431.94|435.85|431.85|435.96|431.96|435.85|431.85|13
1611630520000|2021-01-26 03:08:40|435.81|431.81|435.83|431.83|435.83|431.83|435.76|431.76|15
1611630530000|2021-01-26 03:08:50|435.82|431.82|435.72|431.72|435.85|431.85|435.71|431.71|24
1611630540000|2021-01-26 03:09:00|435.74|431.74|435.7|431.7|435.74|431.74|435.69|431.69|11
1611630550000|2021-01-26 03:09:10|435.69|431.69|435.68|431.68|435.7|431.7|435.61|431.61|14
1611630560000|2021-01-26 03:09:20|435.67|431.67|435.64|431.64|435.68|431.68|435.6|431.6|19
1611630570000|2021-01-26 03:09:30|435.66|431.66|435.73|431.73|435.77|431.77|435.62|431.62|20
1611630580000|2021-01-26 03:09:40|435.72|431.72|435.71|431.71|435.76|431.76|435.69|431.69|16
1611630590000|2021-01-26 03:09:50|435.72|431.72|435.7|431.7|435.75|431.75|435.7|431.7|12
1611630600000|2021-01-26 03:10:00|435.72|431.72|436.02|432.02|436.04|432.04|435.7|431.7|26
1611630610000|2021-01-26 03:10:10|436.01|432.01|436.14|432.14|436.16|432.16|436|432|14
1611630620000|2021-01-26 03:10:20|436.13|432.13|436.18|432.18|436.21|432.21|436.11|432.11|21
1611630630000|2021-01-26 03:10:30|436.17|432.17|436.2|432.2|436.2|432.2|436.15|432.15|11
1611630640000|2021-01-26 03:10:40|436.18|432.18|436.14|432.14|436.19|432.19|436.09|432.09|19
1611630650000|2021-01-26 03:10:50|436.13|432.13|436.08|432.08|436.16|432.16|436.08|432.08|16
1611630660000|2021-01-26 03:11:00|436.11|432.11|436.14|432.14|436.16|432.16|436.03|432.03|16
1611630670000|2021-01-26 03:11:10|436.15|432.15|436.27|432.27|436.27|432.27|436.15|432.15|24
1611630680000|2021-01-26 03:11:20|436.26|432.26|436.06|432.06|436.26|432.26|436.04|432.04|20
1611630690000|2021-01-26 03:11:30|436|432|436.06|432.06|436.08|432.08|436|432|16
1611630700000|2021-01-26 03:11:40|436.07|432.07|436.02|432.02|436.07|432.07|436.02|432.02|15
1611630710000|2021-01-26 03:11:50|436.05|432.05|435.96|431.96|436.05|432.05|435.91|431.91|22
1611630720000|2021-01-26 03:12:00|435.97|431.97|435.87|431.87|436|432|435.85|431.85|21
1611630730000|2021-01-26 03:12:10|435.86|431.86|435.69|431.69|435.87|431.87|435.69|431.69|21
1611630740000|2021-01-26 03:12:20|435.7|431.7|435.66|431.66|435.76|431.76|435.64|431.64|23
1611630750000|2021-01-26 03:12:30|435.64|431.64|435.87|431.87|435.89|431.89|435.64|431.64|22
1611630760000|2021-01-26 03:12:40|435.88|431.88|435.88|431.88|435.9|431.9|435.85|431.85|16
1611630770000|2021-01-26 03:12:50|435.89|431.89|435.86|431.86|435.89|431.89|435.82|431.82|14
1611630780000|2021-01-26 03:13:00|435.87|431.87|435.84|431.84|435.89|431.89|435.84|431.84|13
1611630790000|2021-01-26 03:13:10|435.85|431.85|436.01|432.01|436.03|432.03|435.84|431.84|13
1611630800000|2021-01-26 03:13:20|436.03|432.03|436.24|432.24|436.25|432.25|436.03|432.03|12
1611630810000|2021-01-26 03:13:30|436.23|432.23|436.14|432.14|436.23|432.23|436.12|432.12|19
1611630820000|2021-01-26 03:13:40|436.15|432.15|436.09|432.09|436.15|432.15|436.09|432.09|17
1611630830000|2021-01-26 03:13:50|436.1|432.1|436.16|432.16|436.21|432.21|436.02|432.02|30
1611630840000|2021-01-26 03:14:00|436.15|432.15|436.11|432.11|436.16|432.16|436.1|432.1|15
1611630850000|2021-01-26 03:14:10|436.07|432.07|435.93|431.93|436.08|432.08|435.92|431.92|24
1611630860000|2021-01-26 03:14:20|435.95|431.95|435.88|431.88|435.95|431.95|435.72|431.72|25
1611630870000|2021-01-26 03:14:30|435.89|431.89|435.87|431.87|435.93|431.93|435.82|431.82|17
1611630880000|2021-01-26 03:14:40|435.74|431.74|435.61|431.61|435.74|431.74|435.61|431.61|19
1611630890000|2021-01-26 03:14:50|435.6|431.6|435.42|431.42|435.64|431.64|435.4|431.4|23
1611630900000|2021-01-26 03:15:00|435.44|431.44|435.23|431.23|435.44|431.44|435.18|431.18|25
1611630910000|2021-01-26 03:15:10|435.22|431.22|434.73|430.73|435.22|431.22|434.71|430.71|31
1611630920000|2021-01-26 03:15:20|434.7|430.7|434.69|430.69|434.74|430.74|434.55|430.55|23
1611630930000|2021-01-26 03:15:30|434.68|430.68|434.63|430.63|434.75|430.75|434.54|430.54|24
1611630940000|2021-01-26 03:15:40|434.66|430.66|434.56|430.56|434.74|430.74|434.56|430.56|27
1611630950000|2021-01-26 03:15:50|434.57|430.57|434.42|430.42|434.62|430.62|434.38|430.38|22
1611630960000|2021-01-26 03:16:00|434.49|430.49|434.39|430.39|434.49|430.49|434.39|430.39|19
1611630970000|2021-01-26 03:16:10|434.43|430.43|434.34|430.34|434.43|430.43|434.22|430.22|26
1611630980000|2021-01-26 03:16:20|434.33|430.33|434.29|430.29|434.35|430.35|434.28|430.28|10
1611630990000|2021-01-26 03:16:30|434.28|430.28|434.3|430.3|434.31|430.31|434.28|430.28|17
1611631000000|2021-01-26 03:16:40|434.29|430.29|434.27|430.27|434.3|430.3|434.24|430.24|18
1611631010000|2021-01-26 03:16:50|434.26|430.26|434.27|430.27|434.3|430.3|434.17|430.17|24
1611631020000|2021-01-26 03:17:00|434.25|430.25|434.09|430.09|434.25|430.25|434.08|430.08|15
1611631030000|2021-01-26 03:17:10|434.06|430.06|433.79|429.79|434.08|430.08|433.79|429.79|17
1611631040000|2021-01-26 03:17:20|433.75|429.75|433.7|429.7|433.88|429.88|433.65|429.65|23
1611631050000|2021-01-26 03:17:30|433.69|429.69|433.73|429.73|433.91|429.91|433.69|429.69|30
1611631060000|2021-01-26 03:17:40|433.77|429.77|433.64|429.64|433.84|429.84|433.64|429.64|24
1611631070000|2021-01-26 03:17:50|433.63|429.63|433.34|429.34|433.83|429.83|433.34|429.34|25
1611631080000|2021-01-26 03:18:00|433.36|429.36|433.35|429.35|433.41|429.41|433.26|429.26|30
1611631090000|2021-01-26 03:18:10|433.37|429.37|433.25|429.25|433.37|429.37|433.23|429.23|21
1611631100000|2021-01-26 03:18:20|433.23|429.23|433.03|429.03|433.23|429.23|432.88|428.88|22
1611631110000|2021-01-26 03:18:30|433.02|429.02|432.98|428.98|433.11|429.11|432.96|428.96|23
1611631120000|2021-01-26 03:18:40|432.97|428.97|432.79|428.79|433.04|429.04|432.78|428.78|29
1611631130000|2021-01-26 03:18:50|432.82|428.82|432.65|428.65|432.82|428.82|432.62|428.62|30
1611631140000|2021-01-26 03:19:00|432.68|428.68|432.72|428.72|432.77|428.77|432.55|428.55|33
1611631150000|2021-01-26 03:19:10|432.73|428.73|432.43|428.43|432.79|428.79|432.4|428.4|32
1611631160000|2021-01-26 03:19:20|432.41|428.41|432.46|428.46|432.47|428.47|432.4|428.4|26
1611631170000|2021-01-26 03:19:30|432.52|428.52|432.55|428.55|432.56|428.56|432.49|428.49|22
1611631180000|2021-01-26 03:19:40|432.53|428.53|432.76|428.76|432.76|428.76|432.5|428.5|27
1611631190000|2021-01-26 03:19:50|432.77|428.77|432.95|428.95|432.98|428.98|432.77|428.77|22
1611631200000|2021-01-26 03:20:00|432.93|428.93|433.13|429.13|433.15|429.15|432.88|428.88|29
1611631210000|2021-01-26 03:20:10|433.05|429.05|433.36|429.36|433.36|429.36|433.05|429.05|27
1611631220000|2021-01-26 03:20:20|433.33|429.33|433.42|429.42|433.52|429.52|433.33|429.33|33
1611631230000|2021-01-26 03:20:30|433.44|429.44|433.24|429.24|433.46|429.46|433.2|429.2|27
1611631240000|2021-01-26 03:20:40|433.22|429.22|433.11|429.11|433.23|429.23|433.11|429.11|20
1611631250000|2021-01-26 03:20:50|433.12|429.12|432.94|428.94|433.13|429.13|432.91|428.91|20
1611631260000|2021-01-26 03:21:00|432.93|428.93|432.93|428.93|432.98|428.98|432.89|428.89|24
1611631270000|2021-01-26 03:21:10|432.89|428.89|433.62|429.62|433.62|429.62|432.89|428.89|34
1611631280000|2021-01-26 03:21:20|433.65|429.65|433.58|429.58|433.71|429.71|433.58|429.58|12
1611631290000|2021-01-26 03:21:30|433.59|429.59|433.6|429.6|433.6|429.6|433.46|429.46|28
1611631300000|2021-01-26 03:21:40|433.59|429.59|433.68|429.68|433.68|429.68|433.58|429.58|13
1611631310000|2021-01-26 03:21:50|433.67|429.67|433.58|429.58|433.67|429.67|433.46|429.46|20
1611631320000|2021-01-26 03:22:00|433.59|429.59|433.45|429.45|433.59|429.59|433.44|429.44|22
1611631330000|2021-01-26 03:22:10|433.46|429.46|433.14|429.14|433.48|429.48|433.1|429.1|28
1611631340000|2021-01-26 03:22:20|433.15|429.15|433.18|429.18|433.27|429.27|433.14|429.14|19
1611631350000|2021-01-26 03:22:30|433.17|429.17|432.72|428.72|433.25|429.25|432.72|428.72|29
1611631360000|2021-01-26 03:22:40|432.69|428.69|432.59|428.59|432.7|428.7|432.57|428.57|25
1611631370000|2021-01-26 03:22:50|432.61|428.61|431.77|427.77|432.97|428.97|431.74|427.74|29
1611631380000|2021-01-26 03:23:00|431.84|427.84|431.66|427.66|432.35|428.35|431.66|427.66|31
1611631390000|2021-01-26 03:23:10|431.69|427.69|431.82|427.82|431.84|427.84|431.57|427.57|31
1611631400000|2021-01-26 03:23:20|431.83|427.83|431.72|427.72|431.83|427.83|431.63|427.63|30
1611631410000|2021-01-26 03:23:30|431.8|427.8|431.82|427.82|431.92|427.92|431.71|427.71|26
1611631420000|2021-01-26 03:23:40|431.83|427.83|431.84|427.84|431.94|427.94|431.6|427.6|33
1611631430000|2021-01-26 03:23:50|431.83|427.83|431.66|427.66|431.88|427.88|431.6|427.6|31
1611631440000|2021-01-26 03:24:00|431.69|427.69|431.95|427.95|431.95|427.95|431.49|427.49|30
1611631450000|2021-01-26 03:24:10|431.94|427.94|432.52|428.52|432.55|428.55|431.94|427.94|31
1611631460000|2021-01-26 03:24:20|432.53|428.53|432.46|428.46|432.68|428.68|432.41|428.41|34
1611631470000|2021-01-26 03:24:30|432.45|428.45|432.14|428.14|432.45|428.45|432.06|428.06|31
1611631480000|2021-01-26 03:24:40|432.17|428.17|432.3|428.3|432.35|428.35|432.03|428.03|28
1611631490000|2021-01-26 03:24:50|432.31|428.31|432.12|428.12|432.31|428.31|432.03|428.03|25
1611631500000|2021-01-26 03:25:00|432.1|428.1|431.54|427.54|432.2|428.2|431.54|427.54|33
1611631510000|2021-01-26 03:25:10|431.56|427.56|431.67|427.67|431.81|427.81|431.55|427.55|33
1611631520000|2021-01-26 03:25:20|431.64|427.64|431.72|427.72|431.79|427.79|431.51|427.51|32
1611631530000|2021-01-26 03:25:30|431.69|427.69|431.88|427.88|431.88|427.88|431.51|427.51|32
1611631540000|2021-01-26 03:25:40|431.91|427.91|432.07|428.07|432.09|428.09|431.66|427.66|36
1611631550000|2021-01-26 03:25:50|432.06|428.06|432.06|428.06|432.09|428.09|432.06|428.06|16
1611631560000|2021-01-26 03:26:00|432.05|428.05|432.04|428.04|432.05|428.05|432.03|428.03|5
1611631570000|2021-01-26 03:26:10|432.03|428.03|431.58|427.58|432.03|428.03|431.58|427.58|26
1611631580000|2021-01-26 03:26:20|431.56|427.56|430.76|426.76|431.56|427.56|430.74|426.74|32
1611631590000|2021-01-26 03:26:30|430.75|426.75|430.76|426.76|430.77|426.77|430.51|426.51|25
1611631600000|2021-01-26 03:26:40|430.83|426.83|430.71|426.71|430.83|426.83|430.71|426.71|25
1611631610000|2021-01-26 03:26:50|430.72|426.72|430.53|426.53|430.72|426.72|430.48|426.48|25
1611631620000|2021-01-26 03:27:00|430.52|426.52|430.46|426.46|430.52|426.52|430.36|426.36|16
1611631630000|2021-01-26 03:27:10|430.47|426.47|430.41|426.41|430.52|426.52|430.37|426.37|28
1611631640000|2021-01-26 03:27:20|430.39|426.39|430.38|426.38|430.58|426.58|430.38|426.38|30
1611631650000|2021-01-26 03:27:30|430.35|426.35|430.47|426.47|430.48|426.48|430.33|426.33|30
1611631660000|2021-01-26 03:27:40|430.46|426.46|430.66|426.66|430.75|426.75|430.46|426.46|32
1611631670000|2021-01-26 03:27:50|430.64|426.64|430.45|426.45|430.66|426.66|430.4|426.4|31
1611631680000|2021-01-26 03:28:00|430.46|426.46|430.55|426.55|430.75|426.75|430.46|426.46|29
1611631690000|2021-01-26 03:28:10|430.56|426.56|430.39|426.39|430.64|426.64|430.38|426.38|26
1611631700000|2021-01-26 03:28:20|430.38|426.38|430.4|426.4|430.43|426.43|430.27|426.27|21
1611631710000|2021-01-26 03:28:30|430.39|426.39|430.29|426.29|430.39|426.39|430.24|426.24|24
1611631720000|2021-01-26 03:28:40|430.3|426.3|430.59|426.59|430.59|426.59|430.3|426.3|28
1611631730000|2021-01-26 03:28:50|430.58|426.58|430.4|426.4|430.67|426.67|430.36|426.36|24
1611631740000|2021-01-26 03:29:00|430.38|426.38|430.7|426.7|430.7|426.7|430.38|426.38|30
1611631750000|2021-01-26 03:29:10|430.71|426.71|430.91|426.91|430.91|426.91|430.63|426.63|18
1611631760000|2021-01-26 03:29:20|430.92|426.92|430.95|426.95|430.98|426.98|430.78|426.78|23
1611631770000|2021-01-26 03:29:30|431.01|427.01|431.56|427.56|431.63|427.63|431.01|427.01|26
1611631780000|2021-01-26 03:29:40|431.54|427.54|431.44|427.44|431.61|427.61|431.44|427.44|24
1611631790000|2021-01-26 03:29:50|431.42|427.42|430.68|426.68|431.42|427.42|430.67|426.67|31
1611631800000|2021-01-26 03:30:00|430.69|426.69|430.63|426.63|430.69|426.69|430.34|426.34|32
1611631810000|2021-01-26 03:30:10|430.64|426.64|430.94|426.94|430.98|426.98|430.63|426.63|23
1611631820000|2021-01-26 03:30:20|431|427|431.06|427.06|431.13|427.13|431|427|24
1611631830000|2021-01-26 03:30:30|430.99|426.99|430.68|426.68|430.99|426.99|430.68|426.68|27
1611631840000|2021-01-26 03:30:40|430.61|426.61|430.49|426.49|430.61|426.61|430.43|426.43|28
1611631850000|2021-01-26 03:30:50|430.51|426.51|430.48|426.48|430.55|426.55|430.47|426.47|30
1611631860000|2021-01-26 03:31:00|430.47|426.47|430.71|426.71|430.72|426.72|430.47|426.47|21
1611631870000|2021-01-26 03:31:10|430.72|426.72|430.82|426.82|430.85|426.85|430.72|426.72|21
1611631880000|2021-01-26 03:31:20|430.87|426.87|430.71|426.71|430.9|426.9|430.65|426.65|24
1611631890000|2021-01-26 03:31:30|430.76|426.76|430.82|426.82|430.82|426.82|430.67|426.67|22
1611631900000|2021-01-26 03:31:40|430.84|426.84|430.91|426.91|430.95|426.95|430.84|426.84|19
1611631910000|2021-01-26 03:31:50|430.9|426.9|431.13|427.13|431.13|427.13|430.9|426.9|19
1611631920000|2021-01-26 03:32:00|431.15|427.15|430.84|426.84|431.2|427.2|430.84|426.84|24
1611631930000|2021-01-26 03:32:10|430.83|426.83|430.85|426.85|430.86|426.86|430.66|426.66|18
1611631940000|2021-01-26 03:32:20|430.87|426.87|431.52|427.52|431.52|427.52|430.87|426.87|28
1611631950000|2021-01-26 03:32:30|431.58|427.58|431.3|427.3|431.59|427.59|431.27|427.27|24
1611631960000|2021-01-26 03:32:40|431.31|427.31|431.3|427.3|431.38|427.38|431.22|427.22|29
1611631970000|2021-01-26 03:32:50|431.31|427.31|431.25|427.25|431.43|427.43|431.25|427.25|19
1611631980000|2021-01-26 03:33:00|431.19|427.19|430.62|426.62|431.19|427.19|430.62|426.62|30
1611631990000|2021-01-26 03:33:10|430.6|426.6|430.4|426.4|430.68|426.68|430.36|426.36|31
1611632000000|2021-01-26 03:33:20|430.41|426.41|430.42|426.42|430.42|426.42|430.34|426.34|28
1611632010000|2021-01-26 03:33:30|430.39|426.39|430.44|426.44|430.48|426.48|430.32|426.32|23
1611632020000|2021-01-26 03:33:40|430.43|426.43|430.45|426.45|430.48|426.48|430.37|426.37|30
1611632030000|2021-01-26 03:33:50|430.46|426.46|430.32|426.32|430.47|426.47|430.32|426.32|15
1611632040000|2021-01-26 03:34:00|430.26|426.26|430.14|426.14|430.26|426.26|430.13|426.13|30
1611632050000|2021-01-26 03:34:10|430.1|426.1|430.19|426.19|430.19|426.19|430.09|426.09|25
1611632060000|2021-01-26 03:34:20|430.27|426.27|430.39|426.39|430.45|426.45|430.22|426.22|28
1611632070000|2021-01-26 03:34:30|430.38|426.38|430.92|426.92|430.92|426.92|430.38|426.38|28
1611632080000|2021-01-26 03:34:40|430.93|426.93|431.09|427.09|431.15|427.15|430.93|426.93|22
1611632090000|2021-01-26 03:34:50|431.07|427.07|430.9|426.9|431.08|427.08|430.85|426.85|30
1611632100000|2021-01-26 03:35:00|430.89|426.89|430.63|426.63|430.92|426.92|430.43|426.43|31
1611632110000|2021-01-26 03:35:10|430.61|426.61|430.31|426.31|430.65|426.65|430.31|426.31|30
1611632120000|2021-01-26 03:35:20|430.34|426.34|430.08|426.08|430.34|426.34|430.07|426.07|23
1611632130000|2021-01-26 03:35:30|430.1|426.1|430.03|426.03|430.22|426.22|429.98|425.98|26
1611632140000|2021-01-26 03:35:40|430.02|426.02|429.95|425.95|430.02|426.02|429.87|425.87|13
1611632150000|2021-01-26 03:35:50|429.94|425.94|429.22|425.22|429.95|425.95|429.2|425.2|26
1611632160000|2021-01-26 03:36:00|429.21|425.21|428.29|424.29|429.21|425.21|428.29|424.29|28
1611632170000|2021-01-26 03:36:10|428.3|424.3|428.55|424.55|428.72|424.72|428.29|424.29|27
1611632180000|2021-01-26 03:36:20|428.53|424.53|428.39|424.39|428.56|424.56|428.3|424.3|30
1611632190000|2021-01-26 03:36:30|428.4|424.4|428.27|424.27|428.4|424.4|428.27|424.27|30
1611632200000|2021-01-26 03:36:40|428.26|424.26|428.82|424.82|428.86|424.86|428.23|424.23|29
1611632210000|2021-01-26 03:36:50|428.81|424.81|428.77|424.77|428.95|424.95|428.68|424.68|32
1611632220000|2021-01-26 03:37:00|428.75|424.75|429.25|425.25|429.25|425.25|428.64|424.64|26
1611632230000|2021-01-26 03:37:10|429.24|425.24|429.56|425.56|429.56|425.56|429.14|425.14|31
1611632240000|2021-01-26 03:37:20|429.59|425.59|429.3|425.3|429.64|425.64|429.29|425.29|30
1611632250000|2021-01-26 03:37:30|429.31|425.31|429.42|425.42|429.56|425.56|429.3|425.3|25
1611632260000|2021-01-26 03:37:40|429.39|425.39|429.39|425.39|429.53|425.53|429.37|425.37|29
1611632270000|2021-01-26 03:37:50|429.46|425.46|429.01|425.01|429.6|425.6|429.01|425.01|39
1611632280000|2021-01-26 03:38:00|428.94|424.94|428.5|424.5|428.94|424.94|428.5|424.5|28
1611632290000|2021-01-26 03:38:10|428.52|424.52|428.4|424.4|428.56|424.56|428.35|424.35|28
1611632300000|2021-01-26 03:38:20|428.39|424.39|428.77|424.77|428.77|424.77|428.32|424.32|36
1611632310000|2021-01-26 03:38:30|428.78|424.78|428.96|424.96|429.07|425.07|428.74|424.74|25
1611632320000|2021-01-26 03:38:40|428.99|424.99|429.27|425.27|429.48|425.48|428.97|424.97|28
1611632330000|2021-01-26 03:38:50|429.24|425.24|428.92|424.92|429.24|425.24|428.82|424.82|31
1611632340000|2021-01-26 03:39:00|428.9|424.9|428.76|424.76|428.9|424.9|428.76|424.76|25
1611632350000|2021-01-26 03:39:10|428.78|424.78|428.53|424.53|428.78|424.78|428.49|424.49|32
1611632360000|2021-01-26 03:39:20|428.46|424.46|428.23|424.23|428.53|424.53|428.18|424.18|26
1611632370000|2021-01-26 03:39:30|428.24|424.24|428.28|424.28|428.36|424.36|428.21|424.21|31
1611632380000|2021-01-26 03:39:40|428.25|424.25|428.72|424.72|428.74|424.74|428.25|424.25|26
1611632390000|2021-01-26 03:39:50|428.71|424.71|428.85|424.85|428.86|424.86|428.71|424.71|21
1611632400000|2021-01-26 03:40:00|428.87|424.87|429.06|425.06|429.06|425.06|428.85|424.85|21
1611632410000|2021-01-26 03:40:10|429.07|425.07|429.13|425.13|429.32|425.32|428.92|424.92|23
1611632420000|2021-01-26 03:40:20|429.12|425.12|429.71|425.71|429.71|425.71|429.12|425.12|26
1611632430000|2021-01-26 03:40:30|429.7|425.7|429.83|425.83|429.86|425.86|429.63|425.63|25
1611632440000|2021-01-26 03:40:40|429.85|425.85|429.78|425.78|429.85|425.85|429.64|425.64|23
1611632450000|2021-01-26 03:40:50|429.79|425.79|429.51|425.51|429.89|425.89|429.51|425.51|28
1611632460000|2021-01-26 03:41:00|429.46|425.46|429.02|425.02|429.47|425.47|428.98|424.98|35
1611632470000|2021-01-26 03:41:10|429|425|428.46|424.46|429|425|428.3|424.3|32
1611632480000|2021-01-26 03:41:20|428.43|424.43|428.22|424.22|428.5|424.5|428.22|424.22|28
1611632490000|2021-01-26 03:41:30|428.16|424.16|428.14|424.14|428.23|424.23|428.09|424.09|29
1611632500000|2021-01-26 03:41:40|428.16|424.16|428.13|424.13|428.16|424.16|427.87|423.87|31
1611632510000|2021-01-26 03:41:50|428.19|424.19|427.91|423.91|428.19|424.19|427.87|423.87|25
1611632520000|2021-01-26 03:42:00|427.95|423.95|428.18|424.18|428.19|424.19|427.92|423.92|34
1611632530000|2021-01-26 03:42:10|428.19|424.19|428.43|424.43|428.44|424.44|428.19|424.19|29
1611632540000|2021-01-26 03:42:20|428.42|424.42|428.18|424.18|428.44|424.44|428.16|424.16|32
1611632550000|2021-01-26 03:42:30|428.16|424.16|428.11|424.11|428.35|424.35|428.11|424.11|29
1611632560000|2021-01-26 03:42:40|428.09|424.09|428.07|424.07|428.1|424.1|428.05|424.05|21
1611632570000|2021-01-26 03:42:50|428.08|424.08|428.05|424.05|428.11|424.11|428.05|424.05|16
1611632580000|2021-01-26 03:43:00|428.06|424.06|428.02|424.02|428.1|424.1|428.02|424.02|27
1611632590000|2021-01-26 03:43:10|428.01|424.01|427.73|423.73|428.01|424.01|427.69|423.69|28
1611632600000|2021-01-26 03:43:20|427.79|423.79|427.62|423.62|427.79|423.79|427.62|423.62|25
1611632610000|2021-01-26 03:43:30|427.64|423.64|427.34|423.34|427.67|423.67|427.34|423.34|25
1611632620000|2021-01-26 03:43:40|427.32|423.32|427|423|427.32|423.32|426.97|422.97|23
1611632630000|2021-01-26 03:43:50|426.99|422.99|426.67|422.67|426.99|422.99|426.66|422.66|23
1611632640000|2021-01-26 03:44:00|426.66|422.66|427.11|423.11|427.15|423.15|426.64|422.64|27
1611632650000|2021-01-26 03:44:10|427.14|423.14|427.19|423.19|427.2|423.2|427.04|423.04|20
1611632660000|2021-01-26 03:44:20|427.2|423.2|428.03|424.03|428.03|424.03|427.19|423.19|30
1611632670000|2021-01-26 03:44:30|428.04|424.04|428.05|424.05|428.19|424.19|428.04|424.04|29
1611632680000|2021-01-26 03:44:40|428.03|424.03|427.45|423.45|428.03|424.03|427.44|423.44|25
1611632690000|2021-01-26 03:44:50|427.41|423.41|426.96|422.96|427.41|423.41|426.96|422.96|30
1611632700000|2021-01-26 03:45:00|426.95|422.95|427.74|423.74|427.91|423.91|426.83|422.83|36
1611632710000|2021-01-26 03:45:10|427.68|423.68|427.59|423.59|427.72|423.72|427.58|423.58|22
1611632720000|2021-01-26 03:45:20|427.6|423.6|427.22|423.22|427.6|423.6|427.21|423.21|27
1611632730000|2021-01-26 03:45:30|427.18|423.18|427.3|423.3|427.34|423.34|427.15|423.15|23
1611632740000|2021-01-26 03:45:40|427.29|423.29|426.73|422.73|427.29|423.29|426.73|422.73|24
1611632750000|2021-01-26 03:45:50|426.71|422.71|426.78|422.78|426.83|422.83|426.65|422.65|20
1611632760000|2021-01-26 03:46:00|426.77|422.77|426.43|422.43|426.77|422.77|426.41|422.41|23
1611632770000|2021-01-26 03:46:10|426.5|422.5|426.22|422.22|426.54|422.54|426.12|422.12|29
1611632780000|2021-01-26 03:46:20|426.2|422.2|425.55|421.55|426.2|422.2|425.55|421.55|31
1611632790000|2021-01-26 03:46:30|425.56|421.56|425.72|421.72|425.86|421.86|425.46|421.46|28
1611632800000|2021-01-26 03:46:40|425.73|421.73|425.56|421.56|425.84|421.84|425.51|421.51|27
1611632810000|2021-01-26 03:46:50|425.39|421.39|425.21|421.21|425.44|421.44|425.19|421.19|35
1611632820000|2021-01-26 03:47:00|425.2|421.2|425.31|421.31|425.39|421.39|425.18|421.18|37
1611632830000|2021-01-26 03:47:10|425.35|421.35|425.33|421.33|425.35|421.35|425.11|421.11|30
1611632840000|2021-01-26 03:47:20|425.31|421.31|425.52|421.52|425.53|421.53|425.25|421.25|30
1611632850000|2021-01-26 03:47:30|425.51|421.51|425.41|421.41|425.52|421.52|425.34|421.34|30
1611632860000|2021-01-26 03:47:40|425.45|421.45|425.61|421.61|425.61|421.61|425.45|421.45|25
1611632870000|2021-01-26 03:47:50|425.62|421.62|425.8|421.8|425.8|421.8|425.55|421.55|29
1611632880000|2021-01-26 03:48:00|425.79|421.79|425.81|421.81|425.82|421.82|425.75|421.75|23
1611632890000|2021-01-26 03:48:10|425.8|421.8|426.37|422.37|426.37|422.37|425.8|421.8|29
1611632900000|2021-01-26 03:48:20|426.64|422.64|426.89|422.89|427.05|423.05|426.64|422.64|32
1611632910000|2021-01-26 03:48:30|426.9|422.9|427.21|423.21|427.26|423.26|426.9|422.9|27
1611632920000|2021-01-26 03:48:40|427.22|423.22|427.36|423.36|427.44|423.44|427.22|423.22|23
1611632930000|2021-01-26 03:48:50|427.38|423.38|426.96|422.96|427.38|423.38|426.94|422.94|28
1611632940000|2021-01-26 03:49:00|426.94|422.94|426.04|422.04|426.94|422.94|426.04|422.04|28
1611632950000|2021-01-26 03:49:10|426.01|422.01|426.44|422.44|426.44|422.44|425.99|421.99|34
1611632960000|2021-01-26 03:49:20|426.46|422.46|426.36|422.36|426.56|422.56|426.36|422.36|23
1611632970000|2021-01-26 03:49:30|426.34|422.34|426.38|422.38|426.41|422.41|426.27|422.27|22
1611632980000|2021-01-26 03:49:40|426.37|422.37|426.49|422.49|426.53|422.53|426.37|422.37|16
1611632990000|2021-01-26 03:49:50|426.5|422.5|426.56|422.56|426.56|422.56|426.5|422.5|16
1611633000000|2021-01-26 03:50:00|426.57|422.57|427.23|423.23|427.23|423.23|426.57|422.57|31
1611633010000|2021-01-26 03:50:10|427.2|423.2|427.55|423.55|427.59|423.59|427.2|423.2|16
1611633020000|2021-01-26 03:50:20|427.53|423.53|427.36|423.36|427.53|423.53|427.07|423.07|24
1611633030000|2021-01-26 03:50:30|427.37|423.37|427.41|423.41|427.48|423.48|427.28|423.28|30
1611633040000|2021-01-26 03:50:40|427.43|423.43|427.46|423.46|427.55|423.55|427.39|423.39|20
1611633050000|2021-01-26 03:50:50|427.49|423.49|427.44|423.44|427.66|423.66|427.41|423.41|21
1611633060000|2021-01-26 03:51:00|427.39|423.39|427.14|423.14|427.45|423.45|427.14|423.14|31
1611633070000|2021-01-26 03:51:10|427.13|423.13|427.27|423.27|427.29|423.29|427.12|423.12|25
1611633080000|2021-01-26 03:51:20|427.26|423.26|427.46|423.46|427.49|423.49|427.24|423.24|22
1611633090000|2021-01-26 03:51:30|427.44|423.44|427.36|423.36|427.45|423.45|427.31|423.31|19
1611633100000|2021-01-26 03:51:40|427.42|423.42|427.56|423.56|427.6|423.6|427.42|423.42|17
1611633110000|2021-01-26 03:51:50|427.55|423.55|427.71|423.71|427.71|423.71|427.55|423.55|11
1611633120000|2021-01-26 03:52:00|427.73|423.73|427.9|423.9|427.9|423.9|427.71|423.71|10
1611633130000|2021-01-26 03:52:10|427.93|423.93|428.16|424.16|428.17|424.17|427.93|423.93|18
1611633140000|2021-01-26 03:52:20|428.17|424.17|428.16|424.16|428.17|424.17|428.14|424.14|7
1611633150000|2021-01-26 03:52:30|428.17|424.17|428.17|424.17|428.17|424.17|428.14|424.14|6
1611633160000|2021-01-26 03:52:40|428.18|424.18|428.24|424.24|428.24|424.24|428.18|424.18|13
1611633170000|2021-01-26 03:52:50|428.25|424.25|428.16|424.16|428.27|424.27|428.12|424.12|22
1611633180000|2021-01-26 03:53:00|428.17|424.17|427.68|423.68|428.17|424.17|427.68|423.68|30
1611633190000|2021-01-26 03:53:10|427.67|423.67|427.55|423.55|427.67|423.67|427.4|423.4|29
1611633200000|2021-01-26 03:53:20|427.54|423.54|427.54|423.54|427.59|423.59|427.31|423.31|30
1611633210000|2021-01-26 03:53:30|427.62|423.62|427.88|423.88|427.89|423.89|427.62|423.62|30
1611633220000|2021-01-26 03:53:40|427.87|423.87|427.69|423.69|427.88|423.88|427.63|423.63|29
1611633230000|2021-01-26 03:53:50|427.67|423.67|427.8|423.8|427.8|423.8|427.67|423.67|18
1611633240000|2021-01-26 03:54:00|427.77|423.77|427.54|423.54|427.77|423.77|427.49|423.49|23
1611633250000|2021-01-26 03:54:10|427.53|423.53|427.35|423.35|427.53|423.53|427.28|423.28|25
1611633260000|2021-01-26 03:54:20|427.36|423.36|427.51|423.51|427.56|423.56|427.33|423.33|25
1611633270000|2021-01-26 03:54:30|427.49|423.49|427.51|423.51|427.53|423.53|427.47|423.47|17
1611633280000|2021-01-26 03:54:40|427.52|423.52|427.39|423.39|427.56|423.56|427.39|423.39|19
1611633290000|2021-01-26 03:54:50|427.38|423.38|427.2|423.2|427.39|423.39|427.09|423.09|25
1611633300000|2021-01-26 03:55:00|427.19|423.19|427.35|423.35|427.35|423.35|427.13|423.13|24
1611633310000|2021-01-26 03:55:10|427.39|423.39|427.87|423.87|427.87|423.87|427.39|423.39|25
1611633320000|2021-01-26 03:55:20|427.86|423.86|428.37|424.37|428.37|424.37|427.79|423.79|27
1611633330000|2021-01-26 03:55:30|428.38|424.38|428.58|424.58|428.58|424.58|428.38|424.38|14
1611633340000|2021-01-26 03:55:40|428.59|424.59|428.67|424.67|428.67|424.67|428.59|424.59|18
1611633350000|2021-01-26 03:55:50|428.68|424.68|428.69|424.69|428.69|424.69|428.68|424.68|2
1611633360000|2021-01-26 03:56:00|428.64|424.64|428.34|424.34|428.8|424.8|428.16|424.16|25
1611633370000|2021-01-26 03:56:10|428.33|424.33|428.52|424.52|428.53|424.53|428.21|424.21|21
1611633380000|2021-01-26 03:56:20|428.54|424.54|428.41|424.41|428.65|424.65|428.4|424.4|29
1611633390000|2021-01-26 03:56:30|428.43|424.43|428.74|424.74|428.74|424.74|428.39|424.39|29
1611633400000|2021-01-26 03:56:40|428.75|424.75|428.67|424.67|428.84|424.84|428.67|424.67|26
1611633410000|2021-01-26 03:56:50|428.6|424.6|428.7|424.7|428.73|424.73|428.56|424.56|30
1611633420000|2021-01-26 03:57:00|428.69|424.69|428.36|424.36|428.7|424.7|428.3|424.3|30
1611633430000|2021-01-26 03:57:10|428.37|424.37|428.15|424.15|428.37|424.37|428.15|424.15|22
1611633440000|2021-01-26 03:57:20|428.14|424.14|427.97|423.97|428.14|424.14|427.87|423.87|24
1611633450000|2021-01-26 03:57:30|427.95|423.95|428.14|424.14|428.16|424.16|427.95|423.95|20
1611633460000|2021-01-26 03:57:40|428.13|424.13|428.56|424.56|428.56|424.56|428.13|424.13|22
1611633470000|2021-01-26 03:57:50|428.42|424.42|428.13|424.13|428.67|424.67|428.1|424.1|31
1611633480000|2021-01-26 03:58:00|428.1|424.1|427.78|423.78|428.11|424.11|427.75|423.75|35
1611633490000|2021-01-26 03:58:10|427.77|423.77|427.88|423.88|427.91|423.91|427.75|423.75|26
1611633500000|2021-01-26 03:58:20|427.87|423.87|427.91|423.91|427.96|423.96|427.87|423.87|19
1611633510000|2021-01-26 03:58:30|427.89|423.89|427.88|423.88|427.95|423.95|427.88|423.88|25
1611633520000|2021-01-26 03:58:40|427.89|423.89|427.9|423.9|427.93|423.93|427.85|423.85|12
1611633530000|2021-01-26 03:58:50|427.91|423.91|427.94|423.94|427.94|423.94|427.84|423.84|19
1611633540000|2021-01-26 03:59:00|427.93|423.93|427.84|423.84|427.94|423.94|427.84|423.84|20
1611633550000|2021-01-26 03:59:10|427.85|423.85|427.71|423.71|427.86|423.86|427.56|423.56|27
1611633560000|2021-01-26 03:59:20|427.72|423.72|427.67|423.67|427.77|423.77|427.62|423.62|27
1611633570000|2021-01-26 03:59:30|427.66|423.66|427.7|423.7|427.84|423.84|427.6|423.6|28
1611633580000|2021-01-26 03:59:40|427.71|423.71|427.57|423.57|427.71|423.71|427.57|423.57|24
1611633590000|2021-01-26 03:59:50|427.58|423.58|427.57|423.57|427.63|423.63|427.55|423.55|23
1611633600000|2021-01-26 04:00:00|427.56|423.56|427.18|423.18|427.59|423.59|427.16|423.16|26
1611633610000|2021-01-26 04:00:10|427.15|423.15|427.81|423.81|427.82|423.82|427.13|423.13|34
1611633620000|2021-01-26 04:00:20|427.82|423.82|428.06|424.06|428.12|424.12|427.82|423.82|22
1611633630000|2021-01-26 04:00:30|428.08|424.08|428.52|424.52|428.52|424.52|427.94|423.94|25
1611633640000|2021-01-26 04:00:40|428.53|424.53|429.11|425.11|429.11|425.11|428.53|424.53|24
1611633650000|2021-01-26 04:00:50|429.12|425.12|429.82|425.82|429.89|425.89|429.11|425.11|27
1611633660000|2021-01-26 04:01:00|429.86|425.86|430.4|426.4|430.4|426.4|429.84|425.84|29
1611633670000|2021-01-26 04:01:10|430.39|426.39|430.56|426.56|430.57|426.57|430.28|426.28|26
1611633680000|2021-01-26 04:01:20|430.66|426.66|431.09|427.09|431.13|427.13|430.66|426.66|24
1611633690000|2021-01-26 04:01:30|431.12|427.12|430.65|426.65|431.12|427.12|430.65|426.65|30
1611633700000|2021-01-26 04:01:40|430.67|426.67|431.03|427.03|431.03|427.03|430.59|426.59|34
1611633710000|2021-01-26 04:01:50|431.06|427.06|430.95|426.95|431.11|427.11|430.88|426.88|15
1611633720000|2021-01-26 04:02:00|430.94|426.94|430.77|426.77|430.98|426.98|430.69|426.69|34
1611633730000|2021-01-26 04:02:10|430.75|426.75|430.67|426.67|430.75|426.75|430.62|426.62|28
1611633740000|2021-01-26 04:02:20|430.62|426.62|430.46|426.46|430.65|426.65|430.45|426.45|26
1611633750000|2021-01-26 04:02:30|430.44|426.44|430.26|426.26|430.53|426.53|430.22|426.22|28
1611633760000|2021-01-26 04:02:40|430.27|426.27|430.43|426.43|430.44|426.44|430.22|426.22|19
1611633770000|2021-01-26 04:02:50|430.44|426.44|430.31|426.31|430.52|426.52|430.3|426.3|20
1611633780000|2021-01-26 04:03:00|430.32|426.32|429.93|425.93|430.32|426.32|429.92|425.92|30
1611633790000|2021-01-26 04:03:10|429.92|425.92|429.61|425.61|430.01|426.01|429.6|425.6|26
1611633800000|2021-01-26 04:03:20|429.6|425.6|429.51|425.51|429.81|425.81|429.51|425.51|33
1611633810000|2021-01-26 04:03:30|429.52|425.52|429.01|425.01|429.57|425.57|429.01|425.01|30
1611633820000|2021-01-26 04:03:40|429|425|429.18|425.18|429.21|425.21|428.98|424.98|26
1611633830000|2021-01-26 04:03:50|429.17|425.17|429.32|425.32|429.37|425.37|429.17|425.17|23
1611633840000|2021-01-26 04:04:00|429.3|425.3|429.15|425.15|429.32|425.32|429.13|425.13|30
1611633850000|2021-01-26 04:04:10|429.14|425.14|428.67|424.67|429.15|425.15|428.6|424.6|24
1611633860000|2021-01-26 04:04:20|428.7|424.7|428.57|424.57|428.72|424.72|428.55|424.55|31
1611633870000|2021-01-26 04:04:30|428.52|424.52|428.42|424.42|428.58|424.58|428.41|424.41|31
1611633880000|2021-01-26 04:04:40|428.44|424.44|429.11|425.11|429.11|425.11|428.23|424.23|30
1611633890000|2021-01-26 04:04:50|429.14|425.14|429.13|425.13|429.35|425.35|429.09|425.09|28
1611633900000|2021-01-26 04:05:00|429.18|425.18|429.56|425.56|429.68|425.68|429.08|425.08|30
1611633910000|2021-01-26 04:05:10|429.62|425.62|429.65|425.65|429.66|425.66|429.6|425.6|24
1611633920000|2021-01-26 04:05:20|429.67|425.67|430.33|426.33|430.38|426.38|429.67|425.67|30
1611633930000|2021-01-26 04:05:30|430.31|426.31|430|426|430.31|426.31|429.98|425.98|32
1611633940000|2021-01-26 04:05:40|430.05|426.05|430.13|426.13|430.23|426.23|430.05|426.05|30
1611633950000|2021-01-26 04:05:50|430.14|426.14|430.33|426.33|430.33|426.33|430.13|426.13|30
1611633960000|2021-01-26 04:06:00|430.34|426.34|430.18|426.18|430.38|426.38|430.15|426.15|26
1611633970000|2021-01-26 04:06:10|430.19|426.19|430.91|426.91|430.91|426.91|430.17|426.17|26
1611633980000|2021-01-26 04:06:20|430.92|426.92|431.07|427.07|431.14|427.14|430.92|426.92|24
1611633990000|2021-01-26 04:06:30|431.09|427.09|431.06|427.06|431.14|427.14|431|427|23
1611634000000|2021-01-26 04:06:40|431.07|427.07|431.19|427.19|431.24|427.24|431.07|427.07|23
1611634010000|2021-01-26 04:06:50|431.16|427.16|431.23|427.23|431.26|427.26|431.16|427.16|15
1611634020000|2021-01-26 04:07:00|431.09|427.09|430.99|426.99|431.09|427.09|430.97|426.97|17
1611634030000|2021-01-26 04:07:10|430.97|426.97|430.98|426.98|430.99|426.99|430.96|426.96|9
1611634040000|2021-01-26 04:07:20|430.97|426.97|430.8|426.8|430.97|426.97|430.77|426.77|16
1611634050000|2021-01-26 04:07:30|430.82|426.82|430.63|426.63|430.83|426.83|430.6|426.6|19
1611634060000|2021-01-26 04:07:40|430.62|426.62|430.97|426.97|430.97|426.97|430.61|426.61|28
1611634070000|2021-01-26 04:07:50|430.96|426.96|430.96|426.96|430.97|426.97|430.95|426.95|12
1611634080000|2021-01-26 04:08:00|430.97|426.97|430.97|426.97|431.01|427.01|430.89|426.89|20
1611634090000|2021-01-26 04:08:10|430.98|426.98|431.6|427.6|431.6|427.6|430.98|426.98|27
1611634100000|2021-01-26 04:08:20|431.59|427.59|431.47|427.47|431.64|427.64|431.44|427.44|23
1611634110000|2021-01-26 04:08:30|431.46|427.46|431.42|427.42|431.47|427.47|431.23|427.23|26
1611634120000|2021-01-26 04:08:40|431.43|427.43|431.52|427.52|431.56|427.56|431.32|427.32|25
1611634130000|2021-01-26 04:08:50|431.47|427.47|431.44|427.44|431.47|427.47|431.31|427.31|28
1611634140000|2021-01-26 04:09:00|431.45|427.45|431.46|427.46|431.51|427.51|431.41|427.41|19
1611634150000|2021-01-26 04:09:10|431.47|427.47|431.06|427.06|431.47|427.47|431.06|427.06|20
1611634160000|2021-01-26 04:09:20|431.04|427.04|430.57|426.57|431.04|427.04|430.56|426.56|26
1611634170000|2021-01-26 04:09:30|430.45|426.45|430.97|426.97|430.99|426.99|430.45|426.45|27
1611634180000|2021-01-26 04:09:40|430.96|426.96|430.82|426.82|430.96|426.96|430.79|426.79|33
1611634190000|2021-01-26 04:09:50|430.83|426.83|430.78|426.78|430.87|426.87|430.78|426.78|14
1611634200000|2021-01-26 04:10:00|430.77|426.77|430.73|426.73|430.78|426.78|430.72|426.72|18
1611634210000|2021-01-26 04:10:10|430.72|426.72|430.92|426.92|430.96|426.96|430.63|426.63|19
1611634220000|2021-01-26 04:10:20|430.9|426.9|430.6|426.6|430.9|426.9|430.6|426.6|26
1611634230000|2021-01-26 04:10:30|430.51|426.51|430.33|426.33|430.51|426.51|430.33|426.33|13
1611634240000|2021-01-26 04:10:40|430.32|426.32|430.44|426.44|430.47|426.47|430.31|426.31|25
1611634250000|2021-01-26 04:10:50|430.45|426.45|430.47|426.47|430.5|426.5|430.41|426.41|22
1611634260000|2021-01-26 04:11:00|430.45|426.45|430.3|426.3|430.47|426.47|430.3|426.3|28
1611634270000|2021-01-26 04:11:10|430.28|426.28|430.19|426.19|430.31|426.31|430.19|426.19|15
1611634280000|2021-01-26 04:11:20|430.18|426.18|430|426|430.18|426.18|429.99|425.99|18
1611634290000|2021-01-26 04:11:30|430.01|426.01|430.02|426.02|430.1|426.1|430.01|426.01|23
1611634300000|2021-01-26 04:11:40|430.03|426.03|430.26|426.26|430.3|426.3|430.03|426.03|29
1611634310000|2021-01-26 04:11:50|430.27|426.27|430.25|426.25|430.3|426.3|430.25|426.25|22
1611634320000|2021-01-26 04:12:00|430.24|426.24|430.04|426.04|430.26|426.26|430.03|426.03|17
1611634330000|2021-01-26 04:12:10|430.07|426.07|430.01|426.01|430.07|426.07|429.97|425.97|15
1611634340000|2021-01-26 04:12:20|430|426|429.58|425.58|430|426|429.58|425.58|16
1611634350000|2021-01-26 04:12:30|429.57|425.57|429.26|425.26|429.57|425.57|429.26|425.26|20
1611634360000|2021-01-26 04:12:40|429.27|425.27|429.26|425.26|429.29|425.29|429.26|425.26|13
1611634370000|2021-01-26 04:12:50|429.27|425.27|429.28|425.28|429.32|425.32|429.26|425.26|14
1611634380000|2021-01-26 04:13:00|429.31|425.31|429.81|425.81|429.81|425.81|429.22|425.22|26
1611634390000|2021-01-26 04:13:10|429.78|425.78|430.11|426.11|430.15|426.15|429.78|425.78|30
1611634400000|2021-01-26 04:13:20|430.02|426.02|429.68|425.68|430.08|426.08|429.68|425.68|26
1611634410000|2021-01-26 04:13:30|429.67|425.67|429.27|425.27|429.67|425.67|429.27|425.27|32
1611634420000|2021-01-26 04:13:40|429.26|425.26|429.19|425.19|429.26|425.26|428.99|424.99|28
1611634430000|2021-01-26 04:13:50|429.18|425.18|428.88|424.88|429.21|425.21|428.83|424.83|23
1611634440000|2021-01-26 04:14:00|428.9|424.9|428.78|424.78|428.93|424.93|428.78|424.78|24
1611634450000|2021-01-26 04:14:10|428.77|424.77|428.88|424.88|428.91|424.91|428.77|424.77|26
1611634460000|2021-01-26 04:14:20|428.89|424.89|429.16|425.16|429.18|425.18|428.87|424.87|25
1611634470000|2021-01-26 04:14:30|429.18|425.18|429.11|425.11|429.25|425.25|429.1|425.1|17
1611634480000|2021-01-26 04:14:40|429.12|425.12|429.36|425.36|429.36|425.36|429.12|425.12|18
1611634490000|2021-01-26 04:14:50|429.37|425.37|429.34|425.34|429.62|425.62|429.34|425.34|22
1611634500000|2021-01-26 04:15:00|429.3|425.3|429.46|425.46|429.52|425.52|429.25|425.25|28
1611634510000|2021-01-26 04:15:10|429.5|425.5|429.58|425.58|429.61|425.61|429.49|425.49|23
1611634520000|2021-01-26 04:15:20|429.56|425.56|429.58|425.58|429.59|425.59|429.55|425.55|15
1611634530000|2021-01-26 04:15:30|429.57|425.57|429.63|425.63|429.63|425.63|429.57|425.57|15
1611634540000|2021-01-26 04:15:40|429.64|425.64|429.37|425.37|429.64|425.64|429.34|425.34|16
1611634550000|2021-01-26 04:15:50|429.36|425.36|429.6|425.6|429.73|425.73|429.34|425.34|24
1611634560000|2021-01-26 04:16:00|429.61|425.61|429.48|425.48|429.62|425.62|429.48|425.48|19
1611634570000|2021-01-26 04:16:10|429.49|425.49|429.69|425.69|429.78|425.78|429.49|425.49|23
1611634580000|2021-01-26 04:16:20|429.68|425.68|429.64|425.64|429.71|425.71|429.64|425.64|14
1611634590000|2021-01-26 04:16:30|429.63|425.63|429.39|425.39|429.63|425.63|429.39|425.39|14
1611634600000|2021-01-26 04:16:40|429.44|425.44|429.47|425.47|429.48|425.48|429.3|425.3|24
1611634610000|2021-01-26 04:16:50|429.5|425.5|429.55|425.55|429.6|425.6|429.5|425.5|18
1611634620000|2021-01-26 04:17:00|429.53|425.53|429.6|425.6|429.6|425.6|429.52|425.52|19
1611634630000|2021-01-26 04:17:10|429.61|425.61|430|426|430|426|429.61|425.61|15
1611634640000|2021-01-26 04:17:20|429.98|425.98|430.3|426.3|430.35|426.35|429.98|425.98|26
1611634650000|2021-01-26 04:17:30|430.28|426.28|430.34|426.34|430.34|426.34|430.21|426.21|17
1611634660000|2021-01-26 04:17:40|430.35|426.35|430|426|430.36|426.36|430|426|23
1611634670000|2021-01-26 04:17:50|429.98|425.98|429.97|425.97|430.1|426.1|429.97|425.97|24
1611634680000|2021-01-26 04:18:00|429.98|425.98|429.79|425.79|430.02|426.02|429.79|425.79|24
1611634690000|2021-01-26 04:18:10|429.8|425.8|429.69|425.69|429.86|425.86|429.69|425.69|22
1611634700000|2021-01-26 04:18:20|429.68|425.68|429.74|425.74|429.74|425.74|429.63|425.63|21
1611634710000|2021-01-26 04:18:30|429.73|425.73|429.8|425.8|429.8|425.8|429.64|425.64|21
1611634720000|2021-01-26 04:18:40|429.83|425.83|429.81|425.81|429.83|425.83|429.81|425.81|3
1611634730000|2021-01-26 04:18:50|429.8|425.8|429.09|425.09|429.8|425.8|429.08|425.08|28
1611634740000|2021-01-26 04:19:00|429.11|425.11|429|425|429.11|425.11|428.88|424.88|28
1611634750000|2021-01-26 04:19:10|428.99|424.99|428.75|424.75|429.01|425.01|428.75|424.75|27
1611634760000|2021-01-26 04:19:20|428.76|424.76|428.85|424.85|428.98|424.98|428.74|424.74|24
1611634770000|2021-01-26 04:19:30|428.84|424.84|428.81|424.81|428.88|424.88|428.75|424.75|27
1611634780000|2021-01-26 04:19:40|428.65|424.65|429.13|425.13|429.18|425.18|428.59|424.59|32
1611634790000|2021-01-26 04:19:50|429.12|425.12|429.54|425.54|429.55|425.55|429.02|425.02|29
1611634800000|2021-01-26 04:20:00|429.56|425.56|429.2|425.2|429.58|425.58|429.19|425.19|26
1611634810000|2021-01-26 04:20:10|429.23|425.23|429.13|425.13|429.25|425.25|429.13|425.13|22
1611634820000|2021-01-26 04:20:20|429.11|425.11|428.96|424.96|429.15|425.15|428.96|424.96|20
1611634830000|2021-01-26 04:20:30|428.97|424.97|428.85|424.85|429.13|425.13|428.85|424.85|24
1611634840000|2021-01-26 04:20:40|428.84|424.84|428.88|424.88|428.89|424.89|428.83|424.83|15
1611634850000|2021-01-26 04:20:50|428.87|424.87|428.78|424.78|428.87|424.87|428.73|424.73|14
1611634860000|2021-01-26 04:21:00|428.79|424.79|428.9|424.9|428.91|424.91|428.75|424.75|29
1611634870000|2021-01-26 04:21:10|428.91|424.91|429.69|425.69|429.72|425.72|428.9|424.9|32
1611634880000|2021-01-26 04:21:20|429.7|425.7|429.66|425.66|429.74|425.74|429.57|425.57|27
1611634890000|2021-01-26 04:21:30|429.65|425.65|429.39|425.39|429.66|425.66|429.36|425.36|33
1611634900000|2021-01-26 04:21:40|429.37|425.37|429.4|425.4|429.54|425.54|429.3|425.3|31
1611634910000|2021-01-26 04:21:50|429.41|425.41|429.68|425.68|429.7|425.7|429.37|425.37|28
1611634920000|2021-01-26 04:22:00|429.69|425.69|429.53|425.53|429.76|425.76|429.53|425.53|22
1611634930000|2021-01-26 04:22:10|429.52|425.52|429.62|425.62|429.62|425.62|429.47|425.47|22
1611634940000|2021-01-26 04:22:20|429.61|425.61|429.73|425.73|429.73|425.73|429.53|425.53|27
1611634950000|2021-01-26 04:22:30|429.75|425.75|429.88|425.88|429.99|425.99|429.74|425.74|26
1611634960000|2021-01-26 04:22:40|429.87|425.87|430.09|426.09|430.15|426.15|429.87|425.87|23
1611634970000|2021-01-26 04:22:50|430.14|426.14|430.02|426.02|430.15|426.15|430.01|426.01|20
1611634980000|2021-01-26 04:23:00|430.04|426.04|429.72|425.72|430.07|426.07|429.72|425.72|20
1611634990000|2021-01-26 04:23:10|429.7|425.7|429.42|425.42|429.7|425.7|429.42|425.42|18
1611635000000|2021-01-26 04:23:20|429.41|425.41|429.57|425.57|429.64|425.64|429.41|425.41|26
1611635010000|2021-01-26 04:23:30|429.58|425.58|429.48|425.48|429.58|425.58|429.48|425.48|23
1611635020000|2021-01-26 04:23:40|429.46|425.46|429.83|425.83|429.85|425.85|429.46|425.46|25
1611635030000|2021-01-26 04:23:50|429.85|425.85|429.93|425.93|429.98|425.98|429.83|425.83|22
1611635040000|2021-01-26 04:24:00|429.94|425.94|429.55|425.55|429.94|425.94|429.53|425.53|27
1611635050000|2021-01-26 04:24:10|429.58|425.58|429.65|425.65|429.78|425.78|429.57|425.57|30
1611635060000|2021-01-26 04:24:20|429.59|425.59|429.24|425.24|429.62|425.62|429.24|425.24|27
1611635070000|2021-01-26 04:24:30|429.22|425.22|429.24|425.24|429.31|425.31|429.19|425.19|25
1611635080000|2021-01-26 04:24:40|429.28|425.28|429.23|425.23|429.38|425.38|429.21|425.21|28
1611635090000|2021-01-26 04:24:50|429.22|425.22|429.23|425.23|429.32|425.32|429.21|425.21|22
1611635100000|2021-01-26 04:25:00|429.29|425.29|429.68|425.68|429.68|425.68|429.26|425.26|25
1611635110000|2021-01-26 04:25:10|429.69|425.69|429.9|425.9|429.9|425.9|429.69|425.69|20
1611635120000|2021-01-26 04:25:20|429.87|425.87|430.04|426.04|430.1|426.1|429.87|425.87|22
1611635130000|2021-01-26 04:25:30|430.07|426.07|430.04|426.04|430.11|426.11|429.97|425.97|24
1611635140000|2021-01-26 04:25:40|429.99|425.99|430.06|426.06|430.09|426.09|429.99|425.99|23
1611635150000|2021-01-26 04:25:50|430.05|426.05|429.63|425.63|430.05|426.05|429.61|425.61|25
1611635160000|2021-01-26 04:26:00|429.62|425.62|429.64|425.64|429.64|425.64|429.56|425.56|27
1611635170000|2021-01-26 04:26:10|429.63|425.63|429.31|425.31|429.63|425.63|429.31|425.31|28
1611635180000|2021-01-26 04:26:20|429.3|425.3|429.22|425.22|429.35|425.35|429.22|425.22|31
1611635190000|2021-01-26 04:26:30|429.2|425.2|429.18|425.18|429.2|425.2|429|425|30
1611635200000|2021-01-26 04:26:40|429.17|425.17|428.99|424.99|429.19|425.19|428.98|424.98|20
1611635210000|2021-01-26 04:26:50|428.98|424.98|429.23|425.23|429.31|425.31|428.98|424.98|23
1611635220000|2021-01-26 04:27:00|429.22|425.22|429.24|425.24|429.29|425.29|429.15|425.15|28
1611635230000|2021-01-26 04:27:10|429.2|425.2|428.96|424.96|429.22|425.22|428.96|424.96|27
1611635240000|2021-01-26 04:27:20|428.97|424.97|429.21|425.21|429.23|425.23|428.97|424.97|21
1611635250000|2021-01-26 04:27:30|429.19|425.19|429.16|425.16|429.22|425.22|429.14|425.14|17
1611635260000|2021-01-26 04:27:40|429.15|425.15|429.26|425.26|429.26|425.26|429.04|425.04|27
1611635270000|2021-01-26 04:27:50|429.24|425.24|429.63|425.63|429.64|425.64|429.24|425.24|20
1611635280000|2021-01-26 04:28:00|429.64|425.64|429.37|425.37|429.64|425.64|429.33|425.33|21
1611635290000|2021-01-26 04:28:10|429.35|425.35|428.99|424.99|429.37|425.37|428.97|424.97|25
1611635300000|2021-01-26 04:28:20|428.98|424.98|428.91|424.91|429.01|425.01|428.85|424.85|25
1611635310000|2021-01-26 04:28:30|428.93|424.93|428.79|424.79|428.93|424.93|428.68|424.68|24
1611635320000|2021-01-26 04:28:40|428.85|424.85|428.86|424.86|428.91|424.91|428.8|424.8|20
1611635330000|2021-01-26 04:28:50|428.89|424.89|428.8|424.8|428.89|424.89|428.8|424.8|21
1611635340000|2021-01-26 04:29:00|428.79|424.79|428.65|424.65|428.91|424.91|428.64|424.64|23
1611635350000|2021-01-26 04:29:10|428.63|424.63|428.6|424.6|428.68|424.68|428.56|424.56|16
1611635360000|2021-01-26 04:29:20|428.59|424.59|428.76|424.76|428.76|424.76|428.45|424.45|22
1611635370000|2021-01-26 04:29:30|428.85|424.85|428.85|424.85|428.98|424.98|428.77|424.77|16
1611635380000|2021-01-26 04:29:40|428.93|424.93|428.82|424.82|428.98|424.98|428.79|424.79|28
1611635390000|2021-01-26 04:29:50|428.97|424.97|428.98|424.98|429.01|425.01|428.86|424.86|22
1611635400000|2021-01-26 04:30:00|429|425|428.34|424.34|429.01|425.01|428.34|424.34|18
1611635410000|2021-01-26 04:30:10|428.33|424.33|428.38|424.38|428.41|424.41|428.28|424.28|28
1611635420000|2021-01-26 04:30:20|428.37|424.37|428.36|424.36|428.39|424.39|428.34|424.34|20
1611635430000|2021-01-26 04:30:30|428.37|424.37|428.22|424.22|428.37|424.37|428.21|424.21|21
1611635440000|2021-01-26 04:30:40|428.23|424.23|427.86|423.86|428.23|424.23|427.86|423.86|21
1611635450000|2021-01-26 04:30:50|427.87|423.87|427.86|423.86|427.95|423.95|427.84|423.84|17
1611635460000|2021-01-26 04:31:00|427.87|423.87|427.83|423.83|427.96|423.96|427.82|423.82|28
1611635470000|2021-01-26 04:31:10|427.82|423.82|427.78|423.78|427.87|423.87|427.78|423.78|23
1611635480000|2021-01-26 04:31:20|427.8|423.8|427.88|423.88|427.92|423.92|427.78|423.78|25
1611635490000|2021-01-26 04:31:30|427.87|423.87|427.86|423.86|427.89|423.89|427.82|423.82|13
1611635500000|2021-01-26 04:31:40|427.84|423.84|428.14|424.14|428.17|424.17|427.84|423.84|20
1611635510000|2021-01-26 04:31:50|428.12|424.12|428.12|424.12|428.15|424.15|428.1|424.1|9
1611635520000|2021-01-26 04:32:00|428.16|424.16|428.24|424.24|428.25|424.25|428.16|424.16|9
1611635530000|2021-01-26 04:32:10|428.25|424.25|428.19|424.19|428.26|424.26|428.19|424.19|12
1611635540000|2021-01-26 04:32:20|428.18|424.18|428.2|424.2|428.22|424.22|428.18|424.18|8
1611635550000|2021-01-26 04:32:30|428.19|424.19|428.24|424.24|428.24|424.24|428.19|424.19|7
1611635560000|2021-01-26 04:32:40|428.21|424.21|428.24|424.24|428.24|424.24|428.19|424.19|12
1611635570000|2021-01-26 04:32:50|428.23|424.23|428.25|424.25|428.26|424.26|428.22|424.22|19
1611635580000|2021-01-26 04:33:00|428.24|424.24|428.36|424.36|428.36|424.36|428.18|424.18|24
1611635590000|2021-01-26 04:33:10|428.35|424.35|428.4|424.4|428.4|424.4|428.35|424.35|15
1611635600000|2021-01-26 04:33:20|428.39|424.39|428.38|424.38|428.42|424.42|428.3|424.3|19
1611635610000|2021-01-26 04:33:30|428.39|424.39|428.33|424.33|428.4|424.4|428.21|424.21|23
1611635620000|2021-01-26 04:33:40|428.32|424.32|428.15|424.15|428.32|424.32|428.11|424.11|24
1611635630000|2021-01-26 04:33:50|428.16|424.16|428.23|424.23|428.28|424.28|428.09|424.09|20
1611635640000|2021-01-26 04:34:00|428.24|424.24|427.83|423.83|428.24|424.24|427.82|423.82|28
1611635650000|2021-01-26 04:34:10|427.89|423.89|427.83|423.83|427.95|423.95|427.81|423.81|25
1611635660000|2021-01-26 04:34:20|427.82|423.82|428.29|424.29|428.29|424.29|427.82|423.82|25
1611635670000|2021-01-26 04:34:30|428.3|424.3|428.26|424.26|428.51|424.51|428.26|424.26|24
1611635680000|2021-01-26 04:34:40|428.25|424.25|428.09|424.09|428.25|424.25|428.09|424.09|19
1611635690000|2021-01-26 04:34:50|428.1|424.1|428.22|424.22|428.23|424.23|428.06|424.06|30
1611635700000|2021-01-26 04:35:00|428.21|424.21|427.86|423.86|428.22|424.22|427.85|423.85|24
1611635710000|2021-01-26 04:35:10|427.91|423.91|427.97|423.97|427.97|423.97|427.87|423.87|24
1611635720000|2021-01-26 04:35:20|427.98|423.98|428.38|424.38|428.4|424.4|427.96|423.96|22
1611635730000|2021-01-26 04:35:30|428.35|424.35|428.17|424.17|428.38|424.38|428.13|424.13|31
1611635740000|2021-01-26 04:35:40|428.21|424.21|428.06|424.06|428.23|424.23|428.03|424.03|26
1611635750000|2021-01-26 04:35:50|428|424|428.22|424.22|428.22|424.22|427.99|423.99|26
1611635760000|2021-01-26 04:36:00|428.27|424.27|428.07|424.07|428.29|424.29|428.04|424.04|28
1611635770000|2021-01-26 04:36:10|428.11|424.11|427.86|423.86|428.11|424.11|427.82|423.82|26
1611635780000|2021-01-26 04:36:20|427.87|423.87|427.95|423.95|428.01|424.01|427.87|423.87|26
1611635790000|2021-01-26 04:36:30|427.93|423.93|427.99|423.99|427.99|423.99|427.7|423.7|27
1611635800000|2021-01-26 04:36:40|428|424|427.97|423.97|428.02|424.02|427.91|423.91|17
1611635810000|2021-01-26 04:36:50|427.96|423.96|428.13|424.13|428.15|424.15|427.96|423.96|25
1611635820000|2021-01-26 04:37:00|428.15|424.15|428.2|424.2|428.2|424.2|428.14|424.14|19
1611635830000|2021-01-26 04:37:10|428.19|424.19|428.45|424.45|428.47|424.47|428.18|424.18|24
1611635840000|2021-01-26 04:37:20|428.41|424.41|428.62|424.62|428.62|424.62|428.34|424.34|17
1611635850000|2021-01-26 04:37:30|428.61|424.61|428.62|424.62|428.62|424.62|428.58|424.58|19
1611635860000|2021-01-26 04:37:40|428.61|424.61|428.56|424.56|428.61|424.61|428.53|424.53|17
1611635870000|2021-01-26 04:37:50|428.57|424.57|428.59|424.59|428.6|424.6|428.57|424.57|8
1611635880000|2021-01-26 04:38:00|428.58|424.58|428.33|424.33|428.58|424.58|428.32|424.32|16
1611635890000|2021-01-26 04:38:10|428.32|424.32|428.28|424.28|428.34|424.34|428.27|424.27|11
1611635900000|2021-01-26 04:38:20|428.27|424.27|427.97|423.97|428.27|424.27|427.97|423.97|19
1611635910000|2021-01-26 04:38:30|427.96|423.96|427.88|423.88|427.96|423.96|427.86|423.86|21
1611635920000|2021-01-26 04:38:40|427.87|423.87|427.91|423.91|427.92|423.92|427.85|423.85|16
1611635930000|2021-01-26 04:38:50|427.89|423.89|427.93|423.93|427.95|423.95|427.86|423.86|16
1611635940000|2021-01-26 04:39:00|427.94|423.94|428.02|424.02|428.02|424.02|427.9|423.9|19
1611635950000|2021-01-26 04:39:10|428.03|424.03|428|424|428.05|424.05|428|424|24
1611635960000|2021-01-26 04:39:20|428.02|424.02|427.95|423.95|428.03|424.03|427.91|423.91|28
1611635970000|2021-01-26 04:39:30|427.94|423.94|428.19|424.19|428.19|424.19|427.94|423.94|15
1611635980000|2021-01-26 04:39:40|428.18|424.18|428.29|424.29|428.31|424.31|428.18|424.18|6
1611635990000|2021-01-26 04:39:50|428.33|424.33|428.55|424.55|428.65|424.65|428.33|424.33|20
1611636000000|2021-01-26 04:40:00|428.56|424.56|428.67|424.67|428.67|424.67|428.53|424.53|17
1611636010000|2021-01-26 04:40:10|428.7|424.7|428.9|424.9|428.9|424.9|428.7|424.7|15
1611636020000|2021-01-26 04:40:20|428.92|424.92|428.81|424.81|428.94|424.94|428.81|424.81|9
1611636030000|2021-01-26 04:40:30|428.87|424.87|429.14|425.14|429.14|425.14|428.86|424.86|20
1611636040000|2021-01-26 04:40:40|429.15|425.15|429.28|425.28|429.28|425.28|429.13|425.13|16
1611636050000|2021-01-26 04:40:50|429.27|425.27|429.53|425.53|429.58|425.58|429.27|425.27|11
1611636060000|2021-01-26 04:41:00|429.54|425.54|429.46|425.46|429.57|425.57|429.26|425.26|19
1611636070000|2021-01-26 04:41:10|429.47|425.47|429.65|425.65|429.65|425.65|429.41|425.41|15
1611636080000|2021-01-26 04:41:20|429.64|425.64|429.63|425.63|429.79|425.79|429.63|425.63|22
1611636090000|2021-01-26 04:41:30|429.61|425.61|429.7|425.7|429.7|425.7|429.61|425.61|16
1611636100000|2021-01-26 04:41:40|429.71|425.71|429.61|425.61|429.81|425.81|429.6|425.6|29
1611636110000|2021-01-26 04:41:50|429.62|425.62|429.6|425.6|429.64|425.64|429.58|425.58|12
1611636120000|2021-01-26 04:42:00|429.59|425.59|429.54|425.54|429.61|425.61|429.53|425.53|11
1611636130000|2021-01-26 04:42:10|429.55|425.55|429.25|425.25|429.55|425.55|429.21|425.21|16
1611636140000|2021-01-26 04:42:20|429.28|425.28|429.38|425.38|429.38|425.38|429.24|425.24|15
1611636150000|2021-01-26 04:42:30|429.45|425.45|429.44|425.44|429.49|425.49|429.4|425.4|15
1611636160000|2021-01-26 04:42:40|429.43|425.43|429.3|425.3|429.46|425.46|429.3|425.3|15
1611636170000|2021-01-26 04:42:50|429.27|425.27|429.29|425.29|429.31|425.31|429.23|425.23|19
1611636180000|2021-01-26 04:43:00|429.23|425.23|429.17|425.17|429.3|425.3|429.11|425.11|25
1611636190000|2021-01-26 04:43:10|429.16|425.16|429.08|425.08|429.16|425.16|429.07|425.07|8
1611636200000|2021-01-26 04:43:20|429.07|425.07|429.07|425.07|429.08|425.08|429.07|425.07|3
1611636210000|2021-01-26 04:43:30|429.08|425.08|428.89|424.89|429.08|425.08|428.85|424.85|18
1611636220000|2021-01-26 04:43:40|428.88|424.88|428.76|424.76|428.88|424.88|428.76|424.76|17
1611636230000|2021-01-26 04:43:50|428.77|424.77|429.27|425.27|429.27|425.27|428.77|424.77|27
1611636240000|2021-01-26 04:44:00|429.29|425.29|429.16|425.16|429.3|425.3|429.12|425.12|19
1611636250000|2021-01-26 04:44:10|429.17|425.17|429.53|425.53|429.54|425.54|429.17|425.17|18
1611636260000|2021-01-26 04:44:20|429.52|425.52|429.43|425.43|429.56|425.56|429.42|425.42|25
1611636270000|2021-01-26 04:44:30|429.41|425.41|429.23|425.23|429.43|425.43|429.22|425.22|23
1611636280000|2021-01-26 04:44:40|429.25|425.25|429.26|425.26|429.26|425.26|429.19|425.19|25
1611636290000|2021-01-26 04:44:50|429.27|425.27|429.3|425.3|429.37|425.37|429.27|425.27|17
1611636300000|2021-01-26 04:45:00|429.33|425.33|429.18|425.18|429.34|425.34|429.18|425.18|17
1611636310000|2021-01-26 04:45:10|429.21|425.21|429.2|425.2|429.23|425.23|429.19|425.19|13
1611636320000|2021-01-26 04:45:20|429.15|425.15|429.21|425.21|429.26|425.26|429.15|425.15|12
1611636330000|2021-01-26 04:45:30|429.2|425.2|429.02|425.02|429.21|425.21|429|425|21
1611636340000|2021-01-26 04:45:40|429.04|425.04|428.89|424.89|429.04|425.04|428.8|424.8|21
1611636350000|2021-01-26 04:45:50|428.8|424.8|428.8|424.8|428.92|424.92|428.77|424.77|24
1611636360000|2021-01-26 04:46:00|428.81|424.81|428.74|424.74|428.81|424.81|428.74|424.74|22
1611636370000|2021-01-26 04:46:10|428.73|424.73|428.7|424.7|428.8|424.8|428.67|424.67|26
1611636380000|2021-01-26 04:46:20|428.68|424.68|428.48|424.48|428.68|424.68|428.47|424.47|23
1611636390000|2021-01-26 04:46:30|428.49|424.49|428.48|424.48|428.55|424.55|428.48|424.48|21
1611636400000|2021-01-26 04:46:40|428.52|424.52|428.79|424.79|428.79|424.79|428.49|424.49|23
1611636410000|2021-01-26 04:46:50|428.71|424.71|428.77|424.77|428.93|424.93|428.71|424.71|26
1611636420000|2021-01-26 04:47:00|428.78|424.78|428.77|424.77|428.81|424.81|428.77|424.77|22
1611636430000|2021-01-26 04:47:10|428.79|424.79|428.88|424.88|428.88|424.88|428.77|424.77|15
1611636440000|2021-01-26 04:47:20|428.79|424.79|428.73|424.73|428.81|424.81|428.7|424.7|17
1611636450000|2021-01-26 04:47:30|428.72|424.72|428.68|424.68|428.77|424.77|428.68|424.68|16
1611636460000|2021-01-26 04:47:40|428.7|424.7|428.74|424.74|428.74|424.74|428.7|424.7|12
1611636470000|2021-01-26 04:47:50|428.73|424.73|428.83|424.83|428.83|424.83|428.71|424.71|13
1611636480000|2021-01-26 04:48:00|428.84|424.84|429.13|425.13|429.13|425.13|428.8|424.8|12
1611636490000|2021-01-26 04:48:10|429.15|425.15|429.71|425.71|429.72|425.72|429.15|425.15|19
1611636500000|2021-01-26 04:48:20|429.72|425.72|429.93|425.93|430|426|429.71|425.71|29
1611636510000|2021-01-26 04:48:30|429.95|425.95|430.08|426.08|430.08|426.08|429.87|425.87|26
1611636520000|2021-01-26 04:48:40|430.09|426.09|430.17|426.17|430.17|426.17|430.04|426.04|23
1611636530000|2021-01-26 04:48:50|430.19|426.19|430.15|426.15|430.25|426.25|430.15|426.15|18
1611636540000|2021-01-26 04:49:00|430.13|426.13|430.16|426.16|430.21|426.21|430.09|426.09|18
1611636550000|2021-01-26 04:49:10|430.18|426.18|430.05|426.05|430.21|426.21|430.02|426.02|16
1611636560000|2021-01-26 04:49:20|430.07|426.07|429.96|425.96|430.07|426.07|429.96|425.96|22
1611636570000|2021-01-26 04:49:30|430.08|426.08|430.38|426.38|430.38|426.38|430.06|426.06|18
1611636580000|2021-01-26 04:49:40|430.39|426.39|430.49|426.49|430.55|426.55|430.39|426.39|23
1611636590000|2021-01-26 04:49:50|430.47|426.47|430.27|426.27|430.47|426.47|430.24|426.24|26
1611636600000|2021-01-26 04:50:00|430.26|426.26|430.16|426.16|430.27|426.27|430.16|426.16|19
1611636610000|2021-01-26 04:50:10|430.15|426.15|430.27|426.27|430.28|426.28|430.15|426.15|26
1611636620000|2021-01-26 04:50:20|430.29|426.29|430.14|426.14|430.29|426.29|430.14|426.14|19
1611636630000|2021-01-26 04:50:30|430.17|426.17|430.16|426.16|430.19|426.19|430.15|426.15|15
1611636640000|2021-01-26 04:50:40|430.17|426.17|430.2|426.2|430.24|426.24|430.17|426.17|20
1611636650000|2021-01-26 04:50:50|430.19|426.19|430.19|426.19|430.23|426.23|430.17|426.17|25
1611636660000|2021-01-26 04:51:00|430.21|426.21|430.09|426.09|430.21|426.21|430.06|426.06|14
1611636670000|2021-01-26 04:51:10|430.1|426.1|429.65|425.65|430.1|426.1|429.65|425.65|24
1611636680000|2021-01-26 04:51:20|429.66|425.66|429.52|425.52|429.67|425.67|429.46|425.46|25
1611636690000|2021-01-26 04:51:30|429.53|425.53|429.65|425.65|429.71|425.71|429.53|425.53|24
1611636700000|2021-01-26 04:51:40|429.66|425.66|429.62|425.62|429.67|425.67|429.56|425.56|16
1611636710000|2021-01-26 04:51:50|429.63|425.63|429.59|425.59|429.63|425.63|429.52|425.52|16
1611636720000|2021-01-26 04:52:00|429.6|425.6|429.62|425.62|429.66|425.66|429.59|425.59|17
1611636730000|2021-01-26 04:52:10|429.57|425.57|429.66|425.66|429.67|425.67|429.57|425.57|19
1611636740000|2021-01-26 04:52:20|429.67|425.67|429.87|425.87|429.87|425.87|429.67|425.67|9
1611636750000|2021-01-26 04:52:30|429.86|425.86|430.08|426.08|430.08|426.08|429.85|425.85|17
1611636760000|2021-01-26 04:52:40|430.06|426.06|430.29|426.29|430.3|426.3|430.05|426.05|13
1611636770000|2021-01-26 04:52:50|430.28|426.28|429.95|425.95|430.32|426.32|429.95|425.95|24
1611636780000|2021-01-26 04:53:00|429.97|425.97|429.96|425.96|430.01|426.01|429.74|425.74|31
1611636790000|2021-01-26 04:53:10|429.98|425.98|429.78|425.78|429.99|425.99|429.6|425.6|34
1611636800000|2021-01-26 04:53:20|429.83|425.83|429.76|425.76|429.85|425.85|429.69|425.69|30
1611636810000|2021-01-26 04:53:30|429.75|425.75|429.73|425.73|429.77|425.77|429.71|425.71|22
1611636820000|2021-01-26 04:53:40|429.76|425.76|429.81|425.81|429.81|425.81|429.74|425.74|14
1611636830000|2021-01-26 04:53:50|429.82|425.82|430.09|426.09|430.1|426.1|429.81|425.81|23
1611636840000|2021-01-26 04:54:00|430.1|426.1|429.86|425.86|430.1|426.1|429.86|425.86|28
1611636850000|2021-01-26 04:54:10|429.89|425.89|429.94|425.94|429.95|425.95|429.86|425.86|18
1611636860000|2021-01-26 04:54:20|429.93|425.93|430.03|426.03|430.03|426.03|429.93|425.93|21
1611636870000|2021-01-26 04:54:30|430.02|426.02|430.05|426.05|430.06|426.06|429.95|425.95|30
1611636880000|2021-01-26 04:54:40|430.06|426.06|430.41|426.41|430.41|426.41|430.06|426.06|17
1611636890000|2021-01-26 04:54:50|430.43|426.43|431.08|427.08|431.08|427.08|430.43|426.43|27
1611636900000|2021-01-26 04:55:00|431.13|427.13|431.11|427.11|431.24|427.24|431.08|427.08|25
1611636910000|2021-01-26 04:55:10|431.07|427.07|431.23|427.23|431.23|427.23|431.05|427.05|23
1611636920000|2021-01-26 04:55:20|431.24|427.24|431.07|427.07|431.26|427.26|431.07|427.07|18
1611636930000|2021-01-26 04:55:30|431.09|427.09|431.44|427.44|431.45|427.45|431.09|427.09|21
1611636940000|2021-01-26 04:55:40|431.43|427.43|431.34|427.34|431.45|427.45|431.24|427.24|24
1611636950000|2021-01-26 04:55:50|431.36|427.36|431.24|427.24|431.37|427.37|431.24|427.24|20
1611636960000|2021-01-26 04:56:00|431.26|427.26|430.58|426.58|431.31|427.31|430.58|426.58|33
1611636970000|2021-01-26 04:56:10|430.61|426.61|430.32|426.32|430.65|426.65|430.32|426.32|26
1611636980000|2021-01-26 04:56:20|430.3|426.3|430.28|426.28|430.31|426.31|430.17|426.17|20
1611636990000|2021-01-26 04:56:30|430.31|426.31|430.06|426.06|430.43|426.43|430.06|426.06|28
1611637000000|2021-01-26 04:56:40|430.07|426.07|430.03|426.03|430.19|426.19|430.03|426.03|28
1611637010000|2021-01-26 04:56:50|430.04|426.04|430.11|426.11|430.13|426.13|430.03|426.03|28
1611637020000|2021-01-26 04:57:00|430.12|426.12|430.53|426.53|430.63|426.63|430.11|426.11|36
1611637030000|2021-01-26 04:57:10|430.55|426.55|430.39|426.39|430.55|426.55|430.37|426.37|27
1611637040000|2021-01-26 04:57:20|430.37|426.37|430.5|426.5|430.54|426.54|430.37|426.37|24
1611637050000|2021-01-26 04:57:30|430.49|426.49|430.43|426.43|430.5|426.5|430.41|426.41|19
1611637060000|2021-01-26 04:57:40|430.44|426.44|430.51|426.51|430.56|426.56|430.43|426.43|23
1611637070000|2021-01-26 04:57:50|430.47|426.47|430.44|426.44|430.47|426.47|430.42|426.42|17
1611637080000|2021-01-26 04:58:00|430.49|426.49|430.2|426.2|430.51|426.51|430.2|426.2|21
1611637090000|2021-01-26 04:58:10|430.21|426.21|430.4|426.4|430.4|426.4|430.17|426.17|23
1611637100000|2021-01-26 04:58:20|430.41|426.41|430.37|426.37|430.43|426.43|430.35|426.35|21
1611637110000|2021-01-26 04:58:30|430.36|426.36|430.24|426.24|430.38|426.38|430.2|426.2|26
1611637120000|2021-01-26 04:58:40|430.25|426.25|430.25|426.25|430.32|426.32|430.2|426.2|24
1611637130000|2021-01-26 04:58:50|430.24|426.24|430.26|426.26|430.26|426.26|430.22|426.22|18
1611637140000|2021-01-26 04:59:00|430.25|426.25|430.09|426.09|430.26|426.26|430.07|426.07|22
1611637150000|2021-01-26 04:59:10|430.08|426.08|430.11|426.11|430.11|426.11|430.06|426.06|16
1611637160000|2021-01-26 04:59:20|430.08|426.08|430.18|426.18|430.22|426.22|430.03|426.03|27
1611637170000|2021-01-26 04:59:30|430.16|426.16|429.99|425.99|430.17|426.17|429.97|425.97|22
1611637180000|2021-01-26 04:59:40|429.98|425.98|429.85|425.85|429.99|425.99|429.75|425.75|24
1611637190000|2021-01-26 04:59:50|429.86|425.86|429.8|425.8|429.89|425.89|429.8|425.8|15
1611637200000|2021-01-26 05:00:00|429.79|425.79|429.8|425.8|429.8|425.8|429.77|425.77|16
1611637210000|2021-01-26 05:00:10|429.75|425.75|429.79|425.79|429.8|425.8|429.72|425.72|17
1611637220000|2021-01-26 05:00:20|429.8|425.8|429.85|425.85|429.91|425.91|429.8|425.8|25
1611637230000|2021-01-26 05:00:30|429.88|425.88|429.94|425.94|429.94|425.94|429.85|425.85|17
1611637240000|2021-01-26 05:00:40|429.96|425.96|430.23|426.23|430.23|426.23|429.94|425.94|27
1611637250000|2021-01-26 05:00:50|430.24|426.24|430.1|426.1|430.24|426.24|430.1|426.1|13
1611637260000|2021-01-26 05:01:00|430.06|426.06|429.91|425.91|430.07|426.07|429.87|425.87|26
1611637270000|2021-01-26 05:01:10|429.9|425.9|429.88|425.88|429.95|425.95|429.88|425.88|20
1611637280000|2021-01-26 05:01:20|429.86|425.86|429.6|425.6|429.86|425.86|429.57|425.57|22
1611637290000|2021-01-26 05:01:30|429.58|425.58|429.52|425.52|429.58|425.58|429.52|425.52|14
1611637300000|2021-01-26 05:01:40|429.53|425.53|429.21|425.21|429.53|425.53|429.21|425.21|28
1611637310000|2021-01-26 05:01:50|429.2|425.2|429.15|425.15|429.2|425.2|429.15|425.15|21
1611637320000|2021-01-26 05:02:00|429.11|425.11|429.25|425.25|429.27|425.27|429|425|31
1611637330000|2021-01-26 05:02:10|429.27|425.27|429.28|425.28|429.34|425.34|429.22|425.22|20
1611637340000|2021-01-26 05:02:20|429.29|425.29|429.42|425.42|429.46|425.46|429.29|425.29|18
1611637350000|2021-01-26 05:02:30|429.43|425.43|429.5|425.5|429.5|425.5|429.38|425.38|13
1611637360000|2021-01-26 05:02:40|429.49|425.49|429.49|425.49|429.5|425.5|429.48|425.48|15
1611637370000|2021-01-26 05:02:50|429.52|425.52|429.61|425.61|429.63|425.63|429.52|425.52|24
1611637380000|2021-01-26 05:03:00|429.6|425.6|429.9|425.9|429.91|425.91|429.59|425.59|26
1611637390000|2021-01-26 05:03:10|429.89|425.89|430.01|426.01|430.04|426.04|429.89|425.89|21
1611637400000|2021-01-26 05:03:20|429.98|425.98|430.29|426.29|430.29|426.29|429.98|425.98|19
1611637410000|2021-01-26 05:03:30|430.35|426.35|430.43|426.43|430.57|426.57|430.31|426.31|22
1611637420000|2021-01-26 05:03:40|430.48|426.48|430.78|426.78|430.81|426.81|430.41|426.41|30
1611637430000|2021-01-26 05:03:50|430.79|426.79|430.56|426.56|430.79|426.79|430.51|426.51|21
1611637440000|2021-01-26 05:04:00|430.55|426.55|430.47|426.47|430.55|426.55|430.45|426.45|26
1611637450000|2021-01-26 05:04:10|430.46|426.46|430.57|426.57|430.63|426.63|430.45|426.45|22
1611637460000|2021-01-26 05:04:20|430.58|426.58|430.49|426.49|430.59|426.59|430.44|426.44|22
1611637470000|2021-01-26 05:04:30|430.51|426.51|430.3|426.3|430.56|426.56|430.3|426.3|27
1611637480000|2021-01-26 05:04:40|430.31|426.31|430.29|426.29|430.31|426.31|430.12|426.12|21
1611637490000|2021-01-26 05:04:50|430.31|426.31|430.03|426.03|430.42|426.42|430.01|426.01|27
1611637500000|2021-01-26 05:05:00|430.02|426.02|430.13|426.13|430.14|426.14|430.02|426.02|26
1611637510000|2021-01-26 05:05:10|430.12|426.12|430.26|426.26|430.27|426.27|430.05|426.05|18
1611637520000|2021-01-26 05:05:20|430.25|426.25|430.18|426.18|430.26|426.26|430.18|426.18|19
1611637530000|2021-01-26 05:05:30|430.17|426.17|430.54|426.54|430.55|426.55|430.17|426.17|27
1611637540000|2021-01-26 05:05:40|430.56|426.56|430.48|426.48|430.56|426.56|430.36|426.36|29
1611637550000|2021-01-26 05:05:50|430.49|426.49|430.61|426.61|430.65|426.65|430.47|426.47|25
1611637560000|2021-01-26 05:06:00|430.62|426.62|430.47|426.47|430.62|426.62|430.44|426.44|24
1611637570000|2021-01-26 05:06:10|430.45|426.45|430.44|426.44|430.5|426.5|430.44|426.44|21
1611637580000|2021-01-26 05:06:20|430.46|426.46|430.17|426.17|430.46|426.46|430.16|426.16|20
1611637590000|2021-01-26 05:06:30|430.16|426.16|430.18|426.18|430.21|426.21|430.16|426.16|8
1611637600000|2021-01-26 05:06:40|430.16|426.16|430.14|426.14|430.18|426.18|430.12|426.12|9
1611637610000|2021-01-26 05:06:50|430.13|426.13|430.14|426.14|430.15|426.15|430.08|426.08|11
1611637620000|2021-01-26 05:07:00|430.13|426.13|430.49|426.49|430.52|426.52|430.09|426.09|28
1611637630000|2021-01-26 05:07:10|430.48|426.48|430.82|426.82|430.85|426.85|430.47|426.47|31
1611637640000|2021-01-26 05:07:20|430.86|426.86|430.45|426.45|430.86|426.86|430.39|426.39|32
1611637650000|2021-01-26 05:07:30|430.32|426.32|430.3|426.3|430.45|426.45|430.27|426.27|26
1611637660000|2021-01-26 05:07:40|430.31|426.31|430.04|426.04|430.34|426.34|430.04|426.04|28
1611637670000|2021-01-26 05:07:50|430.05|426.05|430.02|426.02|430.05|426.05|429.95|425.95|27
1611637680000|2021-01-26 05:08:00|429.98|425.98|430.23|426.23|430.3|426.3|429.98|425.98|28
1611637690000|2021-01-26 05:08:10|430.29|426.29|430.5|426.5|430.5|426.5|430.26|426.26|27
1611637700000|2021-01-26 05:08:20|430.54|426.54|430.71|426.71|430.72|426.72|430.54|426.54|26
1611637710000|2021-01-26 05:08:30|430.72|426.72|430.56|426.56|430.72|426.72|430.49|426.49|23
1611637720000|2021-01-26 05:08:40|430.55|426.55|430.56|426.56|430.71|426.71|430.53|426.53|22
1611637730000|2021-01-26 05:08:50|430.55|426.55|430.52|426.52|430.63|426.63|430.48|426.48|21
1611637740000|2021-01-26 05:09:00|430.53|426.53|430.59|426.59|430.6|426.6|430.53|426.53|22
1611637750000|2021-01-26 05:09:10|430.58|426.58|430.58|426.58|430.6|426.6|430.56|426.56|16
1611637760000|2021-01-26 05:09:20|430.59|426.59|430.64|426.64|430.64|426.64|430.58|426.58|14
1611637770000|2021-01-26 05:09:30|430.65|426.65|430.82|426.82|430.85|426.85|430.64|426.64|19
1611637780000|2021-01-26 05:09:40|430.81|426.81|430.66|426.66|430.86|426.86|430.55|426.55|27
1611637790000|2021-01-26 05:09:50|430.68|426.68|430.45|426.45|430.75|426.75|430.45|426.45|27
1611637800000|2021-01-26 05:10:00|430.41|426.41|430.45|426.45|430.54|426.54|430.4|426.4|16
1611637810000|2021-01-26 05:10:10|430.41|426.41|430.46|426.46|430.48|426.48|430.41|426.41|10
1611637820000|2021-01-26 05:10:20|430.47|426.47|430.79|426.79|430.8|426.8|430.46|426.46|24
1611637830000|2021-01-26 05:10:30|430.77|426.77|430.81|426.81|430.81|426.81|430.73|426.73|20
1611637840000|2021-01-26 05:10:40|430.8|426.8|430.75|426.75|430.81|426.81|430.73|426.73|13
1611637850000|2021-01-26 05:10:50|430.74|426.74|430.56|426.56|430.74|426.74|430.53|426.53|23
1611637860000|2021-01-26 05:11:00|430.53|426.53|430.34|426.34|430.53|426.53|430.33|426.33|19
1611637870000|2021-01-26 05:11:10|430.36|426.36|430.43|426.43|430.43|426.43|430.34|426.34|17
1611637880000|2021-01-26 05:11:20|430.42|426.42|430.44|426.44|430.44|426.44|430.35|426.35|25
1611637890000|2021-01-26 05:11:30|430.42|426.42|430.38|426.38|430.43|426.43|430.34|426.34|24
1611637900000|2021-01-26 05:11:40|430.45|426.45|430.58|426.58|430.59|426.59|430.45|426.45|20
1611637910000|2021-01-26 05:11:50|430.6|426.6|430.54|426.54|430.6|426.6|430.52|426.52|22
1611637920000|2021-01-26 05:12:00|430.56|426.56|430.22|426.22|430.58|426.58|430.19|426.19|28
1611637930000|2021-01-26 05:12:10|430.24|426.24|430.45|426.45|430.46|426.46|430.21|426.21|23
1611637940000|2021-01-26 05:12:20|430.46|426.46|430.49|426.49|430.49|426.49|430.32|426.32|25
1611637950000|2021-01-26 05:12:30|430.48|426.48|430.72|426.72|430.72|426.72|430.48|426.48|22
1611637960000|2021-01-26 05:12:40|430.79|426.79|430.77|426.77|430.88|426.88|430.74|426.74|16
1611637970000|2021-01-26 05:12:50|430.75|426.75|430.56|426.56|430.79|426.79|430.55|426.55|20
1611637980000|2021-01-26 05:13:00|430.55|426.55|430.65|426.65|430.71|426.71|430.55|426.55|25
1611637990000|2021-01-26 05:13:10|430.64|426.64|430.65|426.65|430.66|426.66|430.64|426.64|8
1611638000000|2021-01-26 05:13:20|430.64|426.64|430.67|426.67|430.7|426.7|430.64|426.64|25
1611638010000|2021-01-26 05:13:30|430.66|426.66|430.59|426.59|430.8|426.8|430.53|426.53|32
1611638020000|2021-01-26 05:13:40|430.58|426.58|430.56|426.56|430.61|426.61|430.54|426.54|25
1611638030000|2021-01-26 05:13:50|430.57|426.57|430.45|426.45|430.6|426.6|430.45|426.45|22
1611638040000|2021-01-26 05:14:00|430.44|426.44|430.43|426.43|430.49|426.49|430.41|426.41|18
1611638050000|2021-01-26 05:14:10|430.44|426.44|430.68|426.68|430.68|426.68|430.43|426.43|24
1611638060000|2021-01-26 05:14:20|430.67|426.67|430.89|426.89|430.92|426.92|430.67|426.67|17
1611638070000|2021-01-26 05:14:30|430.88|426.88|430.98|426.98|430.98|426.98|430.86|426.86|18
1611638080000|2021-01-26 05:14:40|430.97|426.97|430.99|426.99|430.99|426.99|430.95|426.95|8
1611638090000|2021-01-26 05:14:50|431|427|431.29|427.29|431.35|427.35|431|427|19
1611638100000|2021-01-26 05:15:00|431.27|427.27|431.2|427.2|431.36|427.36|431.03|427.03|27
1611638110000|2021-01-26 05:15:10|431.22|427.22|430.68|426.68|431.22|427.22|430.63|426.63|26
1611638120000|2021-01-26 05:15:20|430.69|426.69|430.62|426.62|430.69|426.69|430.58|426.58|16
1611638130000|2021-01-26 05:15:30|430.63|426.63|430.62|426.62|430.65|426.65|430.61|426.61|19
1611638140000|2021-01-26 05:15:40|430.63|426.63|430.41|426.41|430.63|426.63|430.38|426.38|25
1611638150000|2021-01-26 05:15:50|430.42|426.42|430.4|426.4|430.43|426.43|430.39|426.39|20
1611638160000|2021-01-26 05:16:00|430.39|426.39|430.65|426.65|430.67|426.67|430.39|426.39|22
1611638170000|2021-01-26 05:16:10|430.64|426.64|430.76|426.76|430.77|426.77|430.61|426.61|14
1611638180000|2021-01-26 05:16:20|430.72|426.72|430.92|426.92|430.93|426.93|430.72|426.72|18
1611638190000|2021-01-26 05:16:30|430.91|426.91|431.09|427.09|431.09|427.09|430.91|426.91|18
1611638200000|2021-01-26 05:16:40|431.08|427.08|430.82|426.82|431.08|427.08|430.77|426.77|20
1611638210000|2021-01-26 05:16:50|430.87|426.87|430.97|426.97|430.97|426.97|430.87|426.87|19
1611638220000|2021-01-26 05:17:00|430.98|426.98|430.83|426.83|431.03|427.03|430.83|426.83|24
1611638230000|2021-01-26 05:17:10|430.84|426.84|430.86|426.86|430.86|426.86|430.82|426.82|16
1611638240000|2021-01-26 05:17:20|430.85|426.85|431.03|427.03|431.06|427.06|430.84|426.84|29
1611638250000|2021-01-26 05:17:30|431.05|427.05|431.08|427.08|431.2|427.2|431.05|427.05|27
1611638260000|2021-01-26 05:17:40|431.13|427.13|431.08|427.08|431.18|427.18|430.92|426.92|24
1611638270000|2021-01-26 05:17:50|431.14|427.14|431.02|427.02|431.26|427.26|431.02|427.02|24
1611638280000|2021-01-26 05:18:00|431.01|427.01|431.13|427.13|431.14|427.14|431.01|427.01|22
1611638290000|2021-01-26 05:18:10|431.12|427.12|431.13|427.13|431.2|427.2|431.12|427.12|20
1611638300000|2021-01-26 05:18:20|431.14|427.14|431.13|427.13|431.14|427.14|431.09|427.09|17
1611638310000|2021-01-26 05:18:30|431.12|427.12|430.9|426.9|431.13|427.13|430.88|426.88|23
1611638320000|2021-01-26 05:18:40|430.87|426.87|430.83|426.83|430.9|426.9|430.82|426.82|12
1611638330000|2021-01-26 05:18:50|430.8|426.8|430.72|426.72|430.84|426.84|430.71|426.71|19
1611638340000|2021-01-26 05:19:00|430.73|426.73|430.74|426.74|430.75|426.75|430.72|426.72|14
1611638350000|2021-01-26 05:19:10|430.75|426.75|430.88|426.88|430.88|426.88|430.75|426.75|25
1611638360000|2021-01-26 05:19:20|430.98|426.98|431.06|427.06|431.06|427.06|430.97|426.97|18
1611638370000|2021-01-26 05:19:30|431.05|427.05|431.1|427.1|431.12|427.12|431.05|427.05|14
1611638380000|2021-01-26 05:19:40|431.11|427.11|431.49|427.49|431.49|427.49|431.11|427.11|17
1611638390000|2021-01-26 05:19:50|431.48|427.48|431.33|427.33|431.48|427.48|431.25|427.25|15
1611638400000|2021-01-26 05:20:00|431.31|427.31|431.57|427.57|431.57|427.57|431.31|427.31|16
1611638410000|2021-01-26 05:20:10|431.58|427.58|431.71|427.71|431.71|427.71|431.58|427.58|14
1611638420000|2021-01-26 05:20:20|431.72|427.72|431.54|427.54|431.72|427.72|431.43|427.43|25
1611638430000|2021-01-26 05:20:30|431.52|427.52|431.31|427.31|431.52|427.52|431.29|427.29|30
1611638440000|2021-01-26 05:20:40|431.3|427.3|431.3|427.3|431.33|427.33|431.25|427.25|27
1611638450000|2021-01-26 05:20:50|431.33|427.33|431.07|427.07|431.33|427.33|431.07|427.07|21
1611638460000|2021-01-26 05:21:00|431.1|427.1|431.1|427.1|431.11|427.11|431.07|427.07|13
1611638470000|2021-01-26 05:21:10|431.09|427.09|431.3|427.3|431.35|427.35|431.09|427.09|25
1611638480000|2021-01-26 05:21:20|431.31|427.31|431.43|427.43|431.43|427.43|431.31|427.31|15
1611638490000|2021-01-26 05:21:30|431.44|427.44|431.23|427.23|431.44|427.44|431.23|427.23|16
1611638500000|2021-01-26 05:21:40|431.19|427.19|430.92|426.92|431.19|427.19|430.91|426.91|26
1611638510000|2021-01-26 05:21:50|430.9|426.9|430.83|426.83|430.92|426.92|430.68|426.68|23
1611638520000|2021-01-26 05:22:00|430.84|426.84|430.88|426.88|430.89|426.89|430.76|426.76|30
1611638530000|2021-01-26 05:22:10|430.87|426.87|430.51|426.51|430.89|426.89|430.5|426.5|24
1611638540000|2021-01-26 05:22:20|430.5|426.5|430.12|426.12|430.53|426.53|430.12|426.12|28
1611638550000|2021-01-26 05:22:30|430.11|426.11|430.31|426.31|430.42|426.42|430.11|426.11|31
1611638560000|2021-01-26 05:22:40|430.29|426.29|430.06|426.06|430.31|426.31|430.04|426.04|29
1611638570000|2021-01-26 05:22:50|430.08|426.08|430.04|426.04|430.16|426.16|430.04|426.04|26
1611638580000|2021-01-26 05:23:00|430.02|426.02|430.08|426.08|430.26|426.26|430.02|426.02|30
1611638590000|2021-01-26 05:23:10|430.02|426.02|430.22|426.22|430.29|426.29|429.98|425.98|24
1611638600000|2021-01-26 05:23:20|430.2|426.2|430.15|426.15|430.27|426.27|430.14|426.14|22
1611638610000|2021-01-26 05:23:30|430.17|426.17|430.1|426.1|430.2|426.2|430.1|426.1|29
1611638620000|2021-01-26 05:23:40|430.09|426.09|429.97|425.97|430.13|426.13|429.91|425.91|33
1611638630000|2021-01-26 05:23:50|429.94|425.94|430.01|426.01|430.01|426.01|429.93|425.93|20
1611638640000|2021-01-26 05:24:00|430.03|426.03|430.09|426.09|430.12|426.12|429.96|425.96|21
1611638650000|2021-01-26 05:24:10|430.1|426.1|430.22|426.22|430.22|426.22|430.08|426.08|21
1611638660000|2021-01-26 05:24:20|430.21|426.21|430.31|426.31|430.31|426.31|430.2|426.2|20
1611638670000|2021-01-26 05:24:30|430.28|426.28|430.65|426.65|430.67|426.67|430.28|426.28|26
1611638680000|2021-01-26 05:24:40|430.64|426.64|430.75|426.75|430.75|426.75|430.5|426.5|29
1611638690000|2021-01-26 05:24:50|430.76|426.76|430.71|426.71|430.87|426.87|430.71|426.71|24
1611638700000|2021-01-26 05:25:00|430.7|426.7|430.3|426.3|430.71|426.71|430.22|426.22|31
1611638710000|2021-01-26 05:25:10|430.26|426.26|430.27|426.27|430.29|426.29|430.2|426.2|24
1611638720000|2021-01-26 05:25:20|430.28|426.28|430.33|426.33|430.51|426.51|430.28|426.28|25
1611638730000|2021-01-26 05:25:30|430.3|426.3|430.41|426.41|430.48|426.48|430.3|426.3|24
1611638740000|2021-01-26 05:25:40|430.42|426.42|430.59|426.59|430.59|426.59|430.36|426.36|17
1611638750000|2021-01-26 05:25:50|430.6|426.6|430.6|426.6|430.61|426.61|430.55|426.55|22
1611638760000|2021-01-26 05:26:00|430.61|426.61|430.97|426.97|431.02|427.02|430.61|426.61|25
1611638770000|2021-01-26 05:26:10|430.98|426.98|431.52|427.52|431.53|427.53|430.98|426.98|26
1611638780000|2021-01-26 05:26:20|431.51|427.51|431.35|427.35|431.55|427.55|431.35|427.35|21
1611638790000|2021-01-26 05:26:30|431.36|427.36|431.4|427.4|431.4|427.4|431.3|427.3|27
1611638800000|2021-01-26 05:26:40|431.39|427.39|431.41|427.41|431.47|427.47|431.34|427.34|23
1611638810000|2021-01-26 05:26:50|431.39|427.39|431.62|427.62|431.62|427.62|431.39|427.39|23
1611638820000|2021-01-26 05:27:00|431.61|427.61|431.56|427.56|431.7|427.7|431.56|427.56|18
1611638830000|2021-01-26 05:27:10|431.57|427.57|431.52|427.52|431.63|427.63|431.51|427.51|24
1611638840000|2021-01-26 05:27:20|431.53|427.53|431.53|427.53|431.57|427.57|431.53|427.53|16
1611638850000|2021-01-26 05:27:30|431.49|427.49|431.43|427.43|431.5|427.5|431.42|427.42|15
1611638860000|2021-01-26 05:27:40|431.42|427.42|431.1|427.1|431.42|427.42|431.1|427.1|20
1611638870000|2021-01-26 05:27:50|431.11|427.11|431.03|427.03|431.11|427.11|431|427|18
1611638880000|2021-01-26 05:28:00|431.04|427.04|430.92|426.92|431.06|427.06|430.92|426.92|14
1611638890000|2021-01-26 05:28:10|430.91|426.91|430.88|426.88|430.96|426.96|430.86|426.86|20
1611638900000|2021-01-26 05:28:20|430.89|426.89|430.57|426.57|430.91|426.91|430.57|426.57|28
1611638910000|2021-01-26 05:28:30|430.6|426.6|430.53|426.53|430.6|426.6|430.43|426.43|18
1611638920000|2021-01-26 05:28:40|430.48|426.48|429.93|425.93|430.53|426.53|429.91|425.91|25
1611638930000|2021-01-26 05:28:50|429.92|425.92|430.37|426.37|430.37|426.37|429.91|425.91|28
1611638940000|2021-01-26 05:29:00|430.39|426.39|430.36|426.36|430.47|426.47|430.29|426.29|17
1611638950000|2021-01-26 05:29:10|430.35|426.35|430.48|426.48|430.48|426.48|430.31|426.31|21
1611638960000|2021-01-26 05:29:20|430.49|426.49|430.45|426.45|430.49|426.49|430.4|426.4|26
1611638970000|2021-01-26 05:29:30|430.49|426.49|430.92|426.92|430.94|426.94|430.49|426.49|25
1611638980000|2021-01-26 05:29:40|430.95|426.95|430.95|426.95|430.99|426.99|430.92|426.92|20
1611638990000|2021-01-26 05:29:50|430.96|426.96|431.03|427.03|431.03|427.03|430.96|426.96|22
1611639000000|2021-01-26 05:30:00|431.01|427.01|431.04|427.04|431.05|427.05|430.99|426.99|14
1611639010000|2021-01-26 05:30:10|431.03|427.03|431.13|427.13|431.13|427.13|431.01|427.01|16
1611639020000|2021-01-26 05:30:20|431.12|427.12|431.15|427.15|431.19|427.19|431.12|427.12|9
1611639030000|2021-01-26 05:30:30|431.11|427.11|430.98|426.98|431.11|427.11|430.98|426.98|13
1611639040000|2021-01-26 05:30:40|430.97|426.97|430.88|426.88|431.02|427.02|430.86|426.86|23
1611639050000|2021-01-26 05:30:50|430.87|426.87|430.92|426.92|430.92|426.92|430.84|426.84|18
1611639060000|2021-01-26 05:31:00|430.93|426.93|431.24|427.24|431.24|427.24|430.93|426.93|11
1611639070000|2021-01-26 05:31:10|431.25|427.25|431.39|427.39|431.42|427.42|431.2|427.2|20
1611639080000|2021-01-26 05:31:20|431.34|427.34|431.5|427.5|431.52|427.52|431.34|427.34|19
1611639090000|2021-01-26 05:31:30|431.51|427.51|431.8|427.8|431.8|427.8|431.5|427.5|9
1611639100000|2021-01-26 05:31:40|431.81|427.81|431.99|427.99|432.06|428.06|431.78|427.78|21
1611639110000|2021-01-26 05:31:50|432|428|432|428|432.11|428.11|432|428|15
1611639120000|2021-01-26 05:32:00|432.07|428.07|432.02|428.02|432.21|428.21|432.02|428.02|29
1611639130000|2021-01-26 05:32:10|432|428|431.71|427.71|432|428|431.69|427.69|27
1611639140000|2021-01-26 05:32:20|431.72|427.72|431.72|427.72|431.76|427.76|431.7|427.7|17
1611639150000|2021-01-26 05:32:30|431.73|427.73|431.77|427.77|431.77|427.77|431.72|427.72|8
1611639160000|2021-01-26 05:32:40|431.76|427.76|431.83|427.83|432.03|428.03|431.76|427.76|28
1611639170000|2021-01-26 05:32:50|431.89|427.89|431.87|427.87|431.98|427.98|431.87|427.87|22
1611639180000|2021-01-26 05:33:00|431.86|427.86|431.51|427.51|431.86|427.86|431.51|427.51|31
1611639190000|2021-01-26 05:33:10|431.49|427.49|431.35|427.35|431.49|427.49|431.34|427.34|15
1611639200000|2021-01-26 05:33:20|431.34|427.34|431.58|427.58|431.58|427.58|431.34|427.34|14
1611639210000|2021-01-26 05:33:30|431.57|427.57|431.75|427.75|431.75|427.75|431.54|427.54|21
1611639220000|2021-01-26 05:33:40|431.74|427.74|431.83|427.83|431.83|427.83|431.7|427.7|11
1611639230000|2021-01-26 05:33:50|431.81|427.81|431.79|427.79|431.81|427.81|431.71|427.71|11
1611639240000|2021-01-26 05:34:00|431.77|427.77|431.7|427.7|431.82|427.82|431.68|427.68|16
1611639250000|2021-01-26 05:34:10|431.69|427.69|431.83|427.83|431.84|427.84|431.69|427.69|8
1611639260000|2021-01-26 05:34:20|431.84|427.84|432.07|428.07|432.07|428.07|431.84|427.84|18
1611639270000|2021-01-26 05:34:30|432.06|428.06|432.1|428.1|432.13|428.13|432.06|428.06|14
1611639280000|2021-01-26 05:34:40|432.11|428.11|432.09|428.09|432.11|428.11|431.96|427.96|28
1611639290000|2021-01-26 05:34:50|432.1|428.1|432.14|428.14|432.16|428.16|432.09|428.09|16
1611639300000|2021-01-26 05:35:00|432.13|428.13|432.08|428.08|432.13|428.13|432.02|428.02|22
1611639310000|2021-01-26 05:35:10|432.09|428.09|432.01|428.01|432.1|428.1|431.99|427.99|11
1611639320000|2021-01-26 05:35:20|432|428|432.14|428.14|432.15|428.15|432|428|9
1611639330000|2021-01-26 05:35:30|432.11|428.11|432.25|428.25|432.27|428.27|432.11|428.11|28
1611639340000|2021-01-26 05:35:40|432.26|428.26|432.39|428.39|432.39|428.39|432.21|428.21|23
1611639350000|2021-01-26 05:35:50|432.4|428.4|432.48|428.48|432.49|428.49|432.35|428.35|23
1611639360000|2021-01-26 05:36:00|432.52|428.52|432.33|428.33|432.53|428.53|432.31|428.31|24
1611639370000|2021-01-26 05:36:10|432.35|428.35|432.5|428.5|432.5|428.5|432.32|428.32|23
1611639380000|2021-01-26 05:36:20|432.52|428.52|432.68|428.68|432.78|428.78|432.51|428.51|24
1611639390000|2021-01-26 05:36:30|432.65|428.65|432.67|428.67|432.78|428.78|432.64|428.64|23
1611639400000|2021-01-26 05:36:40|432.7|428.7|432.57|428.57|432.78|428.78|432.53|428.53|29
1611639410000|2021-01-26 05:36:50|432.55|428.55|432.5|428.5|432.56|428.56|432.49|428.49|20
1611639420000|2021-01-26 05:37:00|432.49|428.49|432.5|428.5|432.51|428.51|432.46|428.46|18
1611639430000|2021-01-26 05:37:10|432.52|428.52|432.58|428.58|432.65|428.65|432.51|428.51|23
1611639440000|2021-01-26 05:37:20|432.59|428.59|432.61|428.61|432.66|428.66|432.54|428.54|20
1611639450000|2021-01-26 05:37:30|432.59|428.59|432.61|428.61|432.7|428.7|432.58|428.58|25
1611639460000|2021-01-26 05:37:40|432.66|428.66|432.69|428.69|432.71|428.71|432.66|428.66|20
1611639470000|2021-01-26 05:37:50|432.7|428.7|432.81|428.81|432.82|428.82|432.66|428.66|21
1611639480000|2021-01-26 05:38:00|432.78|428.78|432.78|428.78|432.78|428.78|432.66|428.66|25
1611639490000|2021-01-26 05:38:10|432.75|428.75|432.75|428.75|432.77|428.77|432.69|428.69|28
1611639500000|2021-01-26 05:38:20|432.77|428.77|432.77|428.77|432.8|428.8|432.71|428.71|31
1611639510000|2021-01-26 05:38:30|432.76|428.76|432.88|428.88|432.88|428.88|432.67|428.67|30
1611639520000|2021-01-26 05:38:40|432.85|428.85|432.93|428.93|432.94|428.94|432.76|428.76|28
1611639530000|2021-01-26 05:38:50|432.92|428.92|432.9|428.9|432.97|428.97|432.9|428.9|23
1611639540000|2021-01-26 05:39:00|432.99|428.99|433.07|429.07|433.19|429.19|432.98|428.98|16
1611639550000|2021-01-26 05:39:10|433.06|429.06|433.32|429.32|433.33|429.33|433.06|429.06|22
1611639560000|2021-01-26 05:39:20|433.33|429.33|433.33|429.33|433.34|429.34|433.23|429.23|19
1611639570000|2021-01-26 05:39:30|433.34|429.34|433.47|429.47|433.54|429.54|433.34|429.34|28
1611639580000|2021-01-26 05:39:40|433.48|429.48|433.52|429.52|433.52|429.52|433.48|429.48|9
1611639590000|2021-01-26 05:39:50|433.48|429.48|433.49|429.49|433.55|429.55|433.48|429.48|16
1611639600000|2021-01-26 05:40:00|433.5|429.5|433.35|429.35|433.56|429.56|433.35|429.35|24
1611639610000|2021-01-26 05:40:10|433.34|429.34|433.18|429.18|433.37|429.37|433.18|429.18|20
1611639620000|2021-01-26 05:40:20|433.19|429.19|432.85|428.85|433.21|429.21|432.85|428.85|25
1611639630000|2021-01-26 05:40:30|432.84|428.84|432.64|428.64|432.88|428.88|432.6|428.6|22
1611639640000|2021-01-26 05:40:40|432.62|428.62|432.82|428.82|432.82|428.82|432.6|428.6|23
1611639650000|2021-01-26 05:40:50|432.79|428.79|432.62|428.62|432.87|428.87|432.62|428.62|27
1611639660000|2021-01-26 05:41:00|432.65|428.65|432.74|428.74|432.74|428.74|432.6|428.6|21
1611639670000|2021-01-26 05:41:10|432.72|428.72|433.03|429.03|433.04|429.04|432.72|428.72|27
1611639680000|2021-01-26 05:41:20|433|429|432.71|428.71|433.06|429.06|432.7|428.7|27
1611639690000|2021-01-26 05:41:30|432.7|428.7|432.72|428.72|432.74|428.74|432.69|428.69|20
1611639700000|2021-01-26 05:41:40|432.76|428.76|432.76|428.76|432.76|428.76|432.68|428.68|22
1611639710000|2021-01-26 05:41:50|432.75|428.75|432.7|428.7|432.77|428.77|432.7|428.7|18
1611639720000|2021-01-26 05:42:00|432.71|428.71|432.75|428.75|432.75|428.75|432.69|428.69|17
1611639730000|2021-01-26 05:42:10|432.77|428.77|432.7|428.7|432.77|428.77|432.62|428.62|19
1611639740000|2021-01-26 05:42:20|432.71|428.71|432.77|428.77|432.78|428.78|432.67|428.67|21
1611639750000|2021-01-26 05:42:30|432.76|428.76|432.7|428.7|432.76|428.76|432.66|428.66|28
1611639760000|2021-01-26 05:42:40|432.71|428.71|432.45|428.45|432.71|428.71|432.44|428.44|18
1611639770000|2021-01-26 05:42:50|432.48|428.48|432.56|428.56|432.56|428.56|432.43|428.43|19
1611639780000|2021-01-26 05:43:00|432.57|428.57|432.75|428.75|432.76|428.76|432.5|428.5|23
1611639790000|2021-01-26 05:43:10|432.73|428.73|432.84|428.84|432.9|428.9|432.72|428.72|26
1611639800000|2021-01-26 05:43:20|432.83|428.83|433.22|429.22|433.29|429.29|432.83|428.83|19
1611639810000|2021-01-26 05:43:30|433.24|429.24|433.01|429.01|433.25|429.25|433.01|429.01|21
1611639820000|2021-01-26 05:43:40|432.93|428.93|433.03|429.03|433.09|429.09|432.8|428.8|29
1611639830000|2021-01-26 05:43:50|433.04|429.04|432.93|428.93|433.04|429.04|432.93|428.93|21
1611639840000|2021-01-26 05:44:00|432.95|428.95|433.27|429.27|433.31|429.31|432.95|428.95|29
1611639850000|2021-01-26 05:44:10|433.3|429.3|433.15|429.15|433.3|429.3|433.12|429.12|29
1611639860000|2021-01-26 05:44:20|433.17|429.17|433.13|429.13|433.18|429.18|433.1|429.1|19
1611639870000|2021-01-26 05:44:30|433.12|429.12|432.88|428.88|433.12|429.12|432.87|428.87|29
1611639880000|2021-01-26 05:44:40|432.87|428.87|432.82|428.82|432.93|428.93|432.82|428.82|18
1611639890000|2021-01-26 05:44:50|432.84|428.84|433|429|433.07|429.07|432.82|428.82|30
1611639900000|2021-01-26 05:45:00|432.96|428.96|432.93|428.93|433.05|429.05|432.9|428.9|20
1611639910000|2021-01-26 05:45:10|432.94|428.94|432.95|428.95|432.97|428.97|432.87|428.87|20
1611639920000|2021-01-26 05:45:20|432.99|428.99|433.26|429.26|433.3|429.3|432.99|428.99|30
1611639930000|2021-01-26 05:45:30|433.25|429.25|433.42|429.42|433.5|429.5|433.2|429.2|23
1611639940000|2021-01-26 05:45:40|433.44|429.44|433.38|429.38|433.49|429.49|433.36|429.36|26
1611639950000|2021-01-26 05:45:50|433.39|429.39|433.53|429.53|433.56|429.56|433.36|429.36|31
1611639960000|2021-01-26 05:46:00|433.54|429.54|433.51|429.51|433.55|429.55|433.46|429.46|22
1611639970000|2021-01-26 05:46:10|433.52|429.52|433.41|429.41|433.54|429.54|433.32|429.32|18
1611639980000|2021-01-26 05:46:20|433.51|429.51|433.54|429.54|433.58|429.58|433.51|429.51|14
1611639990000|2021-01-26 05:46:30|433.55|429.55|433.73|429.73|433.77|429.77|433.54|429.54|29
1611640000000|2021-01-26 05:46:40|433.76|429.76|433.75|429.75|433.79|429.79|433.7|429.7|26
1611640010000|2021-01-26 05:46:50|433.74|429.74|433.77|429.77|433.77|429.77|433.66|429.66|19
1611640020000|2021-01-26 05:47:00|433.75|429.75|433.84|429.84|433.89|429.89|433.67|429.67|28
1611640030000|2021-01-26 05:47:10|433.85|429.85|433.62|429.62|433.85|429.85|433.61|429.61|16
1611640040000|2021-01-26 05:47:20|433.61|429.61|433.67|429.67|433.77|429.77|433.61|429.61|27
1611640050000|2021-01-26 05:47:30|433.71|429.71|433.74|429.74|433.75|429.75|433.56|429.56|27
1611640060000|2021-01-26 05:47:40|433.75|429.75|433.66|429.66|433.76|429.76|433.64|429.64|22
1611640070000|2021-01-26 05:47:50|433.67|429.67|433.67|429.67|433.73|429.73|433.67|429.67|16
1611640080000|2021-01-26 05:48:00|433.66|429.66|433.69|429.69|433.69|429.69|433.65|429.65|4
1611640090000|2021-01-26 05:48:10|433.68|429.68|433.72|429.72|433.72|429.72|433.68|429.68|13
1611640100000|2021-01-26 05:48:20|433.74|429.74|433.64|429.64|433.78|429.78|433.56|429.56|28
1611640110000|2021-01-26 05:48:30|433.65|429.65|433.67|429.67|433.73|429.73|433.59|429.59|23
1611640120000|2021-01-26 05:48:40|433.66|429.66|433.61|429.61|433.71|429.71|433.6|429.6|14
1611640130000|2021-01-26 05:48:50|433.59|429.59|433.53|429.53|433.65|429.65|433.49|429.49|20
1611640140000|2021-01-26 05:49:00|433.52|429.52|433.3|429.3|433.52|429.52|433.28|429.28|19
1611640150000|2021-01-26 05:49:10|433.37|429.37|433.32|429.32|433.5|429.5|433.32|429.32|19
1611640160000|2021-01-26 05:49:20|433.33|429.33|433.41|429.41|433.41|429.41|433.27|429.27|15
1611640170000|2021-01-26 05:49:30|433.4|429.4|433.28|429.28|433.4|429.4|433.23|429.23|13
1611640180000|2021-01-26 05:49:40|433.33|429.33|433.51|429.51|433.53|429.53|433.33|429.33|15
1611640190000|2021-01-26 05:49:50|433.53|429.53|433.59|429.59|433.64|429.64|433.51|429.51|14
1611640200000|2021-01-26 05:50:00|433.58|429.58|433.66|429.66|433.67|429.67|433.57|429.57|12
1611640210000|2021-01-26 05:50:10|433.65|429.65|433.64|429.64|433.65|429.65|433.64|429.64|2
1611640220000|2021-01-26 05:50:20|433.65|429.65|433.5|429.5|433.66|429.66|433.45|429.45|18
1611640230000|2021-01-26 05:50:30|433.51|429.51|433.5|429.5|433.54|429.54|433.49|429.49|14
1611640240000|2021-01-26 05:50:40|433.49|429.49|433.45|429.45|433.49|429.49|433.45|429.45|4
1611640250000|2021-01-26 05:50:50|433.46|429.46|433.61|429.61|433.65|429.65|433.46|429.46|16
1611640260000|2021-01-26 05:51:00|433.6|429.6|433.6|429.6|433.62|429.62|433.47|429.47|21
1611640270000|2021-01-26 05:51:10|433.43|429.43|433.31|429.31|433.43|429.43|433.3|429.3|19
1611640280000|2021-01-26 05:51:20|433.3|429.3|433.29|429.29|433.32|429.32|433.28|429.28|19
1611640290000|2021-01-26 05:51:30|433.3|429.3|433.28|429.28|433.31|429.31|433.27|429.27|11
1611640300000|2021-01-26 05:51:40|433.27|429.27|433.17|429.17|433.28|429.28|433.17|429.17|10
1611640310000|2021-01-26 05:51:50|433.18|429.18|433.26|429.26|433.27|429.27|433.18|429.18|16
1611640320000|2021-01-26 05:52:00|433.24|429.24|433.26|429.26|433.27|429.27|433.21|429.21|13
1611640330000|2021-01-26 05:52:10|433.25|429.25|433.26|429.26|433.27|429.27|433.23|429.23|12
1611640340000|2021-01-26 05:52:20|433.27|429.27|433.27|429.27|433.27|429.27|433.26|429.26|5
1611640350000|2021-01-26 05:52:30|433.26|429.26|433.07|429.07|433.3|429.3|433.05|429.05|18
1611640360000|2021-01-26 05:52:40|433.11|429.11|433.2|429.2|433.21|429.21|433.11|429.11|17
1611640370000|2021-01-26 05:52:50|433.19|429.19|433.28|429.28|433.28|429.28|433.17|429.17|11
1611640380000|2021-01-26 05:53:00|433.29|429.29|433.66|429.66|433.66|429.66|433.29|429.29|23
1611640390000|2021-01-26 05:53:10|433.64|429.64|433.6|429.6|433.75|429.75|433.55|429.55|22
1611640400000|2021-01-26 05:53:20|433.61|429.61|433.4|429.4|433.62|429.62|433.4|429.4|23
1611640410000|2021-01-26 05:53:30|433.41|429.41|433.37|429.37|433.41|429.41|433.34|429.34|18
1611640420000|2021-01-26 05:53:40|433.38|429.38|433.31|429.31|433.38|429.38|433.31|429.31|19
1611640430000|2021-01-26 05:53:50|433.28|429.28|433.1|429.1|433.29|429.29|433.1|429.1|15
1611640440000|2021-01-26 05:54:00|433.09|429.09|433.14|429.14|433.19|429.19|433.09|429.09|25
1611640450000|2021-01-26 05:54:10|433.18|429.18|433.53|429.53|433.59|429.59|433.18|429.18|28
1611640460000|2021-01-26 05:54:20|433.52|429.52|433.35|429.35|433.55|429.55|433.26|429.26|21
1611640470000|2021-01-26 05:54:30|433.38|429.38|433.34|429.34|433.44|429.44|433.28|429.28|27
1611640480000|2021-01-26 05:54:40|433.35|429.35|433.53|429.53|433.53|429.53|433.33|429.33|23
1611640490000|2021-01-26 05:54:50|433.49|429.49|433.2|429.2|433.52|429.52|433.14|429.14|26
1611640500000|2021-01-26 05:55:00|433.15|429.15|433.2|429.2|433.24|429.24|433.15|429.15|13
1611640510000|2021-01-26 05:55:10|433.17|429.17|433.26|429.26|433.31|429.31|433.17|429.17|23
1611640520000|2021-01-26 05:55:20|433.27|429.27|433.25|429.25|433.28|429.28|433.24|429.24|26
1611640530000|2021-01-26 05:55:30|433.27|429.27|433.2|429.2|433.27|429.27|433.13|429.13|30
1611640540000|2021-01-26 05:55:40|433.19|429.19|433.2|429.2|433.22|429.22|433.17|429.17|18
1611640550000|2021-01-26 05:55:50|433.17|429.17|433.16|429.16|433.19|429.19|433.14|429.14|17
1611640560000|2021-01-26 05:56:00|433.15|429.15|433.08|429.08|433.15|429.15|433.05|429.05|15
1611640570000|2021-01-26 05:56:10|433.09|429.09|433.1|429.1|433.11|429.11|433.09|429.09|9
1611640580000|2021-01-26 05:56:20|433.11|429.11|433.17|429.17|433.19|429.19|433.1|429.1|8
1611640590000|2021-01-26 05:56:30|433.18|429.18|433.14|429.14|433.18|429.18|433.14|429.14|9
1611640600000|2021-01-26 05:56:40|433.15|429.15|433.12|429.12|433.18|429.18|433.1|429.1|10
1611640610000|2021-01-26 05:56:50|433.08|429.08|433.04|429.04|433.1|429.1|433.04|429.04|12
1611640620000|2021-01-26 05:57:00|433.03|429.03|433.14|429.14|433.14|429.14|433.03|429.03|11
1611640630000|2021-01-26 05:57:10|433.15|429.15|433.18|429.18|433.21|429.21|433.15|429.15|18
1611640640000|2021-01-26 05:57:20|433.15|429.15|433.18|429.18|433.19|429.19|433.15|429.15|8
1611640650000|2021-01-26 05:57:30|433.13|429.13|433.29|429.29|433.33|429.33|433.13|429.13|12
1611640660000|2021-01-26 05:57:40|433.3|429.3|433.05|429.05|433.31|429.31|432.97|428.97|30
1611640670000|2021-01-26 05:57:50|433.06|429.06|433.01|429.01|433.06|429.06|433.01|429.01|8
1611640680000|2021-01-26 05:58:00|433.02|429.02|433.03|429.03|433.04|429.04|433.02|429.02|4
1611640690000|2021-01-26 05:58:10|433.04|429.04|432.87|428.87|433.04|429.04|432.87|428.87|17
1611640700000|2021-01-26 05:58:20|432.84|428.84|432.83|428.83|432.84|428.84|432.8|428.8|18
1611640710000|2021-01-26 05:58:30|432.82|428.82|432.77|428.77|432.87|428.87|432.76|428.76|19
1611640720000|2021-01-26 05:58:40|432.76|428.76|432.7|428.7|432.77|428.77|432.58|428.58|26
1611640730000|2021-01-26 05:58:50|432.67|428.67|432.66|428.66|432.73|428.73|432.64|428.64|21
1611640740000|2021-01-26 05:59:00|432.65|428.65|432.69|428.69|432.69|428.69|432.65|428.65|8
1611640750000|2021-01-26 05:59:10|432.7|428.7|432.8|428.8|432.8|428.8|432.7|428.7|11
1611640760000|2021-01-26 05:59:20|432.78|428.78|432.78|428.78|432.79|428.79|432.74|428.74|18
1611640770000|2021-01-26 05:59:30|432.79|428.79|432.82|428.82|432.86|428.86|432.78|428.78|22
1611640780000|2021-01-26 05:59:40|432.83|428.83|432.68|428.68|432.84|428.84|432.68|428.68|20
1611640790000|2021-01-26 05:59:50|432.69|428.69|432.71|428.71|432.71|428.71|432.67|428.67|10
1611640800000|2021-01-26 06:00:00|432.7|428.7|432.71|428.71|432.71|428.71|432.7|428.7|4
1611640810000|2021-01-26 06:00:10|432.7|428.7|432.69|428.69|432.71|428.71|432.67|428.67|11
1611640820000|2021-01-26 06:00:20|432.68|428.68|432.63|428.63|432.68|428.68|432.61|428.61|15
1611640830000|2021-01-26 06:00:30|432.64|428.64|432.65|428.65|432.65|428.65|432.62|428.62|7
1611640840000|2021-01-26 06:00:40|432.64|428.64|432.53|428.53|432.64|428.64|432.4|428.4|23
1611640850000|2021-01-26 06:00:50|432.5|428.5|432.54|428.54|432.66|428.66|432.5|428.5|20
1611640860000|2021-01-26 06:01:00|432.48|428.48|432.56|428.56|432.72|428.72|432.48|428.48|31
1611640870000|2021-01-26 06:01:10|432.61|428.61|432.58|428.58|432.62|428.62|432.56|428.56|21
1611640880000|2021-01-26 06:01:20|432.59|428.59|432.48|428.48|432.59|428.59|432.44|428.44|11
1611640890000|2021-01-26 06:01:30|432.49|428.49|432.39|428.39|432.52|428.52|432.29|428.29|28
1611640900000|2021-01-26 06:01:40|432.4|428.4|432.29|428.29|432.44|428.44|432.27|428.27|23
1611640910000|2021-01-26 06:01:50|432.3|428.3|432.28|428.28|432.33|428.33|432.28|428.28|18
1611640920000|2021-01-26 06:02:00|432.29|428.29|432.26|428.26|432.29|428.29|432.25|428.25|15
1611640930000|2021-01-26 06:02:10|432.23|428.23|432.08|428.08|432.23|428.23|432.05|428.05|19
1611640940000|2021-01-26 06:02:20|432.06|428.06|432.12|428.12|432.13|428.13|432.05|428.05|18
1611640950000|2021-01-26 06:02:30|432.1|428.1|431.94|427.94|432.14|428.14|431.94|427.94|16
1611640960000|2021-01-26 06:02:40|431.92|427.92|431.95|427.95|431.95|427.95|431.92|427.92|6
1611640970000|2021-01-26 06:02:50|431.94|427.94|431.93|427.93|431.95|427.95|431.91|427.91|10
1611640980000|2021-01-26 06:03:00|431.94|427.94|431.98|427.98|432.07|428.07|431.91|427.91|18
1611640990000|2021-01-26 06:03:10|431.97|427.97|431.99|427.99|432.01|428.01|431.96|427.96|9
1611641000000|2021-01-26 06:03:20|431.98|427.98|432.09|428.09|432.09|428.09|431.98|427.98|9
1611641010000|2021-01-26 06:03:30|432.08|428.08|432|428|432.09|428.09|431.98|427.98|20
1611641020000|2021-01-26 06:03:40|432.03|428.03|432.01|428.01|432.06|428.06|432|428|16
1611641030000|2021-01-26 06:03:50|432.04|428.04|432.03|428.03|432.06|428.06|432.03|428.03|5
1611641040000|2021-01-26 06:04:00|432.04|428.04|431.7|427.7|432.04|428.04|431.7|427.7|16
1611641050000|2021-01-26 06:04:10|431.69|427.69|431.88|427.88|431.9|427.9|431.61|427.61|27
1611641060000|2021-01-26 06:04:20|431.9|427.9|431.7|427.7|431.9|427.9|431.59|427.59|27
1611641070000|2021-01-26 06:04:30|431.71|427.71|431.61|427.61|431.71|427.71|431.58|427.58|27
1611641080000|2021-01-26 06:04:40|431.62|427.62|431.43|427.43|431.65|427.65|431.19|427.19|31
1611641090000|2021-01-26 06:04:50|431.34|427.34|431.41|427.41|431.48|427.48|431.31|427.31|29
1611641100000|2021-01-26 06:05:00|431.42|427.42|431.38|427.38|431.44|427.44|431.18|427.18|26
1611641110000|2021-01-26 06:05:10|431.39|427.39|430.96|426.96|431.39|427.39|430.87|426.87|35
1611641120000|2021-01-26 06:05:20|430.97|426.97|430.94|426.94|431.17|427.17|430.81|426.81|28
1611641130000|2021-01-26 06:05:30|430.92|426.92|430.81|426.81|430.94|426.94|430.72|426.72|25
1611641140000|2021-01-26 06:05:40|430.8|426.8|430.88|426.88|430.98|426.98|430.8|426.8|30
1611641150000|2021-01-26 06:05:50|430.89|426.89|430.72|426.72|430.91|426.91|430.72|426.72|28
1611641160000|2021-01-26 06:06:00|430.7|426.7|430.17|426.17|430.7|426.7|430.15|426.15|28
1611641170000|2021-01-26 06:06:10|430.19|426.19|430.15|426.15|430.38|426.38|430.15|426.15|27
1611641180000|2021-01-26 06:06:20|430.09|426.09|429.98|425.98|430.12|426.12|429.98|425.98|28
1611641190000|2021-01-26 06:06:30|429.97|425.97|430.16|426.16|430.16|426.16|429.91|425.91|30
1611641200000|2021-01-26 06:06:40|430.2|426.2|430.23|426.23|430.24|426.24|430.14|426.14|33
1611641210000|2021-01-26 06:06:50|430.24|426.24|430.11|426.11|430.33|426.33|430.04|426.04|30
1611641220000|2021-01-26 06:07:00|430.1|426.1|430.19|426.19|430.24|426.24|430.07|426.07|33
1611641230000|2021-01-26 06:07:10|430.21|426.21|430.12|426.12|430.21|426.21|429.85|425.85|22
1611641240000|2021-01-26 06:07:20|430.11|426.11|430.35|426.35|430.35|426.35|430.11|426.11|26
1611641250000|2021-01-26 06:07:30|430.34|426.34|430.33|426.33|430.43|426.43|430.27|426.27|32
1611641260000|2021-01-26 06:07:40|430.42|426.42|430.78|426.78|430.82|426.82|430.33|426.33|26
1611641270000|2021-01-26 06:07:50|430.72|426.72|431|427|431.14|427.14|430.72|426.72|28
1611641280000|2021-01-26 06:08:00|431.04|427.04|430.7|426.7|431.04|427.04|430.65|426.65|31
1611641290000|2021-01-26 06:08:10|430.66|426.66|430.57|426.57|430.72|426.72|430.53|426.53|26
1611641300000|2021-01-26 06:08:20|430.59|426.59|430.46|426.46|430.59|426.59|430.44|426.44|24
1611641310000|2021-01-26 06:08:30|430.44|426.44|430.53|426.53|430.58|426.58|430.36|426.36|30
1611641320000|2021-01-26 06:08:40|430.54|426.54|430.82|426.82|430.82|426.82|430.54|426.54|23
1611641330000|2021-01-26 06:08:50|430.8|426.8|431.01|427.01|431.01|427.01|430.74|426.74|27
1611641340000|2021-01-26 06:09:00|431|427|430.95|426.95|431.09|427.09|430.89|426.89|23
1611641350000|2021-01-26 06:09:10|430.96|426.96|430.84|426.84|430.98|426.98|430.74|426.74|22
1611641360000|2021-01-26 06:09:20|430.85|426.85|430.64|426.64|430.86|426.86|430.63|426.63|23
1611641370000|2021-01-26 06:09:30|430.65|426.65|430.78|426.78|430.91|426.91|430.65|426.65|23
1611641380000|2021-01-26 06:09:40|430.77|426.77|430.81|426.81|430.93|426.93|430.71|426.71|29
1611641390000|2021-01-26 06:09:50|430.82|426.82|430.7|426.7|430.92|426.92|430.7|426.7|20
1611641400000|2021-01-26 06:10:00|430.69|426.69|430.5|426.5|430.88|426.88|430.49|426.49|35
1611641410000|2021-01-26 06:10:10|430.49|426.49|430|426|430.49|426.49|430|426|27
1611641420000|2021-01-26 06:10:20|430.01|426.01|430.09|426.09|430.2|426.2|429.98|425.98|21
1611641430000|2021-01-26 06:10:30|430.14|426.14|430.1|426.1|430.18|426.18|430.1|426.1|23
1611641440000|2021-01-26 06:10:40|430.11|426.11|430.35|426.35|430.45|426.45|430.11|426.11|29
1611641450000|2021-01-26 06:10:50|430.26|426.26|430.52|426.52|430.52|426.52|430.17|426.17|25
1611641460000|2021-01-26 06:11:00|430.59|426.59|430.73|426.73|430.74|426.74|430.58|426.58|26
1611641470000|2021-01-26 06:11:10|430.74|426.74|430.39|426.39|430.74|426.74|430.31|426.31|29
1611641480000|2021-01-26 06:11:20|430.46|426.46|430.5|426.5|430.64|426.64|430.43|426.43|32
1611641490000|2021-01-26 06:11:30|430.45|426.45|430.52|426.52|430.52|426.52|430.45|426.45|21
1611641500000|2021-01-26 06:11:40|430.51|426.51|430.77|426.77|430.77|426.77|430.51|426.51|30
1611641510000|2021-01-26 06:11:50|430.79|426.79|430.78|426.78|430.8|426.8|430.75|426.75|17
1611641520000|2021-01-26 06:12:00|430.79|426.79|430.43|426.43|430.81|426.81|430.42|426.42|27
1611641530000|2021-01-26 06:12:10|430.42|426.42|430.52|426.52|430.55|426.55|430.39|426.39|26
1611641540000|2021-01-26 06:12:20|430.51|426.51|430.36|426.36|430.53|426.53|430.36|426.36|28
1611641550000|2021-01-26 06:12:30|430.38|426.38|430.49|426.49|430.57|426.57|430.34|426.34|31
1611641560000|2021-01-26 06:12:40|430.5|426.5|430.36|426.36|430.6|426.6|430.36|426.36|25
1611641570000|2021-01-26 06:12:50|430.25|426.25|430.22|426.22|430.32|426.32|430.08|426.08|23
1611641580000|2021-01-26 06:13:00|430.24|426.24|430.01|426.01|430.24|426.24|429.99|425.99|28
1611641590000|2021-01-26 06:13:10|429.99|425.99|430.01|426.01|430.17|426.17|429.99|425.99|24
1611641600000|2021-01-26 06:13:20|430.04|426.04|429.84|425.84|430.07|426.07|429.84|425.84|20
1611641610000|2021-01-26 06:13:30|429.85|425.85|429.69|425.69|429.85|425.85|429.68|425.68|22
1611641620000|2021-01-26 06:13:40|429.68|425.68|429.69|425.69|429.79|425.79|429.58|425.58|27
1611641630000|2021-01-26 06:13:50|429.73|425.73|429.67|425.67|429.88|425.88|429.64|425.64|29
1611641640000|2021-01-26 06:14:00|429.68|425.68|429.9|425.9|429.99|425.99|429.65|425.65|22
1611641650000|2021-01-26 06:14:10|429.89|425.89|429.72|425.72|429.89|425.89|429.68|425.68|29
1611641660000|2021-01-26 06:14:20|429.78|425.78|429.67|425.67|429.78|425.78|429.65|425.65|28
1611641670000|2021-01-26 06:14:30|429.68|425.68|429.62|425.62|429.75|425.75|429.62|425.62|23
1611641680000|2021-01-26 06:14:40|429.67|425.67|429.73|425.73|429.76|425.76|429.63|425.63|24
1611641690000|2021-01-26 06:14:50|429.71|425.71|429.5|425.5|429.71|425.71|429.42|425.42|37
1611641700000|2021-01-26 06:15:00|429.49|425.49|429.44|425.44|429.57|425.57|429.41|425.41|24
1611641710000|2021-01-26 06:15:10|429.41|425.41|429.46|425.46|429.63|425.63|429.41|425.41|22
1611641720000|2021-01-26 06:15:20|429.54|425.54|429.56|425.56|429.62|425.62|429.52|425.52|28
1611641730000|2021-01-26 06:15:30|429.57|425.57|429.57|425.57|429.75|425.75|429.57|425.57|35
1611641740000|2021-01-26 06:15:40|429.58|425.58|429.92|425.92|430.03|426.03|429.58|425.58|28
1611641750000|2021-01-26 06:15:50|429.94|425.94|429.74|425.74|430.04|426.04|429.74|425.74|32
1611641760000|2021-01-26 06:16:00|429.7|425.7|429.57|425.57|429.73|425.73|429.48|425.48|30
1611641770000|2021-01-26 06:16:10|429.55|425.55|429.58|425.58|429.63|425.63|429.53|425.53|23
1611641780000|2021-01-26 06:16:20|429.57|425.57|429.68|425.68|429.68|425.68|429.43|425.43|31
1611641790000|2021-01-26 06:16:30|429.65|425.65|429.69|425.69|429.75|425.75|429.51|425.51|36
1611641800000|2021-01-26 06:16:40|429.68|425.68|429.54|425.54|429.73|425.73|429.51|425.51|23
1611641810000|2021-01-26 06:16:50|429.55|425.55|429.53|425.53|429.61|425.61|429.52|425.52|28
1611641820000|2021-01-26 06:17:00|429.55|425.55|429.54|425.54|429.61|425.61|429.52|425.52|28
1611641830000|2021-01-26 06:17:10|429.52|425.52|429.58|425.58|429.67|425.67|429.52|425.52|26
1611641840000|2021-01-26 06:17:20|429.59|425.59|429.56|425.56|429.65|425.65|429.56|425.56|22
1611641850000|2021-01-26 06:17:30|429.57|425.57|429.56|425.56|429.65|425.65|429.55|425.55|23
1611641860000|2021-01-26 06:17:40|429.55|425.55|429.51|425.51|429.63|425.63|429.44|425.44|28
1611641870000|2021-01-26 06:17:50|429.52|425.52|429.64|425.64|429.64|425.64|429.49|425.49|20
1611641880000|2021-01-26 06:18:00|429.63|425.63|429.59|425.59|429.65|425.65|429.53|425.53|29
1611641890000|2021-01-26 06:18:10|429.58|425.58|429.56|425.56|429.6|425.6|429.55|425.55|19
1611641900000|2021-01-26 06:18:20|429.57|425.57|429.43|425.43|429.57|425.57|429.35|425.35|27
1611641910000|2021-01-26 06:18:30|429.42|425.42|429.55|425.55|429.61|425.61|429.41|425.41|24
1611641920000|2021-01-26 06:18:40|429.56|425.56|429.61|425.61|429.62|425.62|429.54|425.54|20
1611641930000|2021-01-26 06:18:50|429.6|425.6|429.6|425.6|429.62|425.62|429.59|425.59|16
1611641940000|2021-01-26 06:19:00|429.59|425.59|429.41|425.41|429.61|425.61|429.39|425.39|21
1611641950000|2021-01-26 06:19:10|429.44|425.44|429.52|425.52|429.61|425.61|429.44|425.44|24
1611641960000|2021-01-26 06:19:20|429.5|425.5|429.55|425.55|429.55|425.55|429.42|425.42|21
1611641970000|2021-01-26 06:19:30|429.56|425.56|429.56|425.56|429.59|425.59|429.5|425.5|20
1611641980000|2021-01-26 06:19:40|429.55|425.55|429.51|425.51|429.57|425.57|429.48|425.48|18
1611641990000|2021-01-26 06:19:50|429.52|425.52|429.67|425.67|429.67|425.67|429.51|425.51|29
1611642000000|2021-01-26 06:20:00|429.66|425.66|429.56|425.56|429.67|425.67|429.55|425.55|24
1611642010000|2021-01-26 06:20:10|429.57|425.57|429.43|425.43|429.57|425.57|429.35|425.35|28
1611642020000|2021-01-26 06:20:20|429.39|425.39|429.54|425.54|429.54|425.54|429.38|425.38|21
1611642030000|2021-01-26 06:20:30|429.53|425.53|429.51|425.51|429.54|425.54|429.46|425.46|24
1611642040000|2021-01-26 06:20:40|429.49|425.49|429.54|425.54|429.57|425.57|429.48|425.48|32
1611642050000|2021-01-26 06:20:50|429.55|425.55|429.45|425.45|429.58|425.58|429.45|425.45|17
1611642060000|2021-01-26 06:21:00|429.43|425.43|429.32|425.32|429.44|425.44|429.32|425.32|28
1611642070000|2021-01-26 06:21:10|429.27|425.27|429.44|425.44|429.46|425.46|429.27|425.27|22
1611642080000|2021-01-26 06:21:20|429.45|425.45|429.47|425.47|429.53|425.53|429.4|425.4|27
1611642090000|2021-01-26 06:21:30|429.46|425.46|429.33|425.33|429.46|425.46|429.31|425.31|22
1611642100000|2021-01-26 06:21:40|429.36|425.36|429.42|425.42|429.47|425.47|429.34|425.34|31
1611642110000|2021-01-26 06:21:50|429.4|425.4|429.5|425.5|429.5|425.5|429.39|425.39|20
1611642120000|2021-01-26 06:22:00|429.55|425.55|429.56|425.56|429.59|425.59|429.5|425.5|33
1611642130000|2021-01-26 06:22:10|429.57|425.57|429.66|425.66|429.66|425.66|429.55|425.55|18
1611642140000|2021-01-26 06:22:20|429.65|425.65|429.36|425.36|429.65|425.65|429.31|425.31|19
1611642150000|2021-01-26 06:22:30|429.35|425.35|429.42|425.42|429.52|425.52|429.33|425.33|30
1611642160000|2021-01-26 06:22:40|429.41|425.41|429.38|425.38|429.45|425.45|429.38|425.38|28
1611642170000|2021-01-26 06:22:50|429.39|425.39|429.38|425.38|429.47|425.47|429.38|425.38|22
1611642180000|2021-01-26 06:23:00|429.39|425.39|429.38|425.38|429.4|425.4|429.35|425.35|21
1611642190000|2021-01-26 06:23:10|429.37|425.37|429.36|425.36|429.39|425.39|429.34|425.34|20
1611642200000|2021-01-26 06:23:20|429.35|425.35|429.38|425.38|429.38|425.38|429.34|425.34|14
1611642210000|2021-01-26 06:23:30|429.4|425.4|429.42|425.42|429.46|425.46|429.4|425.4|26
1611642220000|2021-01-26 06:23:40|429.41|425.41|429.4|425.4|429.41|425.41|429.22|425.22|28
1611642230000|2021-01-26 06:23:50|429.26|425.26|429.39|425.39|429.48|425.48|429.26|425.26|26
1611642240000|2021-01-26 06:24:00|429.38|425.38|429.36|425.36|429.43|425.43|429.31|425.31|28
1611642250000|2021-01-26 06:24:10|429.35|425.35|429.28|425.28|429.37|425.37|429.25|425.25|23
1611642260000|2021-01-26 06:24:20|429.27|425.27|429.44|425.44|429.48|425.48|429.27|425.27|27
1611642270000|2021-01-26 06:24:30|429.46|425.46|429.42|425.42|429.46|425.46|429.39|425.39|8
1611642280000|2021-01-26 06:24:40|429.36|425.36|429.36|425.36|429.41|425.41|429.34|425.34|29
1611642290000|2021-01-26 06:24:50|429.39|425.39|429.23|425.23|429.4|425.4|429.17|425.17|23
1611642300000|2021-01-26 06:25:00|429.24|425.24|429.12|425.12|429.27|425.27|429.12|425.12|20
1611642310000|2021-01-26 06:25:10|429.11|425.11|428.99|424.99|429.11|425.11|428.94|424.94|26
1611642320000|2021-01-26 06:25:20|429|425|429|425|429.07|425.07|428.96|424.96|24
1611642330000|2021-01-26 06:25:30|429.01|425.01|428.73|424.73|429.01|425.01|428.71|424.71|27
1611642340000|2021-01-26 06:25:40|428.71|424.71|428.61|424.61|428.73|424.73|428.61|424.61|21
1611642350000|2021-01-26 06:25:50|428.62|424.62|428.51|424.51|428.62|424.62|428.48|424.48|19
1611642360000|2021-01-26 06:26:00|428.5|424.5|428.86|424.86|428.86|424.86|428.47|424.47|25
1611642370000|2021-01-26 06:26:10|428.81|424.81|428.51|424.51|428.81|424.81|428.51|424.51|25
1611642380000|2021-01-26 06:26:20|428.52|424.52|428.58|424.58|428.58|424.58|428.51|424.51|15
1611642390000|2021-01-26 06:26:30|428.54|424.54|428.62|424.62|428.62|424.62|428.48|424.48|21
1611642400000|2021-01-26 06:26:40|428.61|424.61|428.58|424.58|428.61|424.61|428.51|424.51|16
1611642410000|2021-01-26 06:26:50|428.59|424.59|428.5|424.5|428.63|424.63|428.5|424.5|22
1611642420000|2021-01-26 06:27:00|428.51|424.51|428.53|424.53|428.56|424.56|428.43|424.43|18
1611642430000|2021-01-26 06:27:10|428.5|424.5|428.49|424.49|428.58|424.58|428.46|424.46|21
1611642440000|2021-01-26 06:27:20|428.48|424.48|428.51|424.51|428.58|424.58|428.47|424.47|21
1611642450000|2021-01-26 06:27:30|428.52|424.52|428.53|424.53|428.6|424.6|428.48|424.48|29
1611642460000|2021-01-26 06:27:40|428.55|424.55|428.61|424.61|428.62|424.62|428.52|424.52|24
1611642470000|2021-01-26 06:27:50|428.62|424.62|428.56|424.56|428.64|424.64|428.54|424.54|22
1611642480000|2021-01-26 06:28:00|428.57|424.57|428.23|424.23|428.58|424.58|428.2|424.2|18
1611642490000|2021-01-26 06:28:10|428.24|424.24|428.27|424.27|428.36|424.36|428.23|424.23|29
1611642500000|2021-01-26 06:28:20|428.28|424.28|428.22|424.22|428.28|424.28|428.12|424.12|24
1611642510000|2021-01-26 06:28:30|428.23|424.23|428.26|424.26|428.28|424.28|428.18|424.18|27
1611642520000|2021-01-26 06:28:40|428.23|424.23|428.36|424.36|428.36|424.36|428.22|424.22|23
1611642530000|2021-01-26 06:28:50|428.38|424.38|428.43|424.43|428.57|424.57|428.37|424.37|36
1611642540000|2021-01-26 06:29:00|428.42|424.42|428.51|424.51|428.54|424.54|428.4|424.4|30
1611642550000|2021-01-26 06:29:10|428.5|424.5|428.28|424.28|428.5|424.5|428.21|424.21|29
1611642560000|2021-01-26 06:29:20|428.26|424.26|428.29|424.29|428.34|424.34|428.24|424.24|25
1611642570000|2021-01-26 06:29:30|428.28|424.28|428.28|424.28|428.4|424.4|428.25|424.25|24
1611642580000|2021-01-26 06:29:40|428.27|424.27|428.33|424.33|428.35|424.35|428.19|424.19|18
1611642590000|2021-01-26 06:29:50|428.32|424.32|428.21|424.21|428.34|424.34|428.2|424.2|13
1611642600000|2021-01-26 06:30:00|428.18|424.18|428.18|424.18|428.19|424.19|428.17|424.17|9
1611642610000|2021-01-26 06:30:10|428.16|424.16|428.05|424.05|428.16|424.16|428.01|424.01|23
1611642620000|2021-01-26 06:30:20|428.06|424.06|427.91|423.91|428.07|424.07|427.85|423.85|21
1611642630000|2021-01-26 06:30:30|427.89|423.89|427.88|423.88|427.9|423.9|427.84|423.84|14
1611642640000|2021-01-26 06:30:40|427.89|423.89|427.98|423.98|428.1|424.1|427.87|423.87|20
1611642650000|2021-01-26 06:30:50|427.96|423.96|427.69|423.69|428|424|427.69|423.69|16
1611642660000|2021-01-26 06:31:00|427.73|423.73|427.67|423.67|427.73|423.73|427.59|423.59|23
1611642670000|2021-01-26 06:31:10|427.66|423.66|427.73|423.73|427.73|423.73|427.64|423.64|17
1611642680000|2021-01-26 06:31:20|427.74|423.74|427.9|423.9|428.02|424.02|427.74|423.74|31
1611642690000|2021-01-26 06:31:30|427.94|423.94|427.89|423.89|427.98|423.98|427.88|423.88|21
1611642700000|2021-01-26 06:31:40|427.92|423.92|427.89|423.89|427.95|423.95|427.89|423.89|17
1611642710000|2021-01-26 06:31:50|427.88|423.88|427.92|423.92|427.94|423.94|427.88|423.88|21
1611642720000|2021-01-26 06:32:00|427.9|423.9|427.78|423.78|427.9|423.9|427.68|423.68|29
1611642730000|2021-01-26 06:32:10|427.77|423.77|427.85|423.85|427.88|423.88|427.75|423.75|14
1611642740000|2021-01-26 06:32:20|427.86|423.86|428.2|424.2|428.4|424.4|427.86|423.86|24
1611642750000|2021-01-26 06:32:30|428.21|424.21|428.21|424.21|428.43|424.43|428.16|424.16|23
1611642760000|2021-01-26 06:32:40|428.35|424.35|428.4|424.4|428.43|424.43|428.35|424.35|25
1611642770000|2021-01-26 06:32:50|428.39|424.39|428.42|424.42|428.42|424.42|428.29|424.29|21
1611642780000|2021-01-26 06:33:00|428.43|424.43|428.32|424.32|428.44|424.44|428.31|424.31|19
1611642790000|2021-01-26 06:33:10|428.35|424.35|428.29|424.29|428.35|424.35|428.28|424.28|15
1611642800000|2021-01-26 06:33:20|428.31|424.31|428.47|424.47|428.48|424.48|428.27|424.27|21
1611642810000|2021-01-26 06:33:30|428.49|424.49|428.51|424.51|428.52|424.52|428.43|424.43|20
1611642820000|2021-01-26 06:33:40|428.48|424.48|428.52|424.52|428.52|424.52|428.42|424.42|24
1611642830000|2021-01-26 06:33:50|428.51|424.51|428.46|424.46|428.51|424.51|428.43|424.43|24
1611642840000|2021-01-26 06:34:00|428.43|424.43|428.14|424.14|428.43|424.43|428.09|424.09|19
1611642850000|2021-01-26 06:34:10|428.15|424.15|428.14|424.14|428.17|424.17|428.1|424.1|11
1611642860000|2021-01-26 06:34:20|428.11|424.11|428.23|424.23|428.23|424.23|428.01|424.01|23
1611642870000|2021-01-26 06:34:30|428.22|424.22|428.07|424.07|428.23|424.23|427.96|423.96|33
1611642880000|2021-01-26 06:34:40|428.05|424.05|427.64|423.64|428.05|424.05|427.64|423.64|26
1611642890000|2021-01-26 06:34:50|427.68|423.68|427.68|423.68|427.68|423.68|427.63|423.63|13
1611642900000|2021-01-26 06:35:00|427.65|423.65|427.78|423.78|427.78|423.78|427.59|423.59|22
1611642910000|2021-01-26 06:35:10|427.79|423.79|427.67|423.67|427.84|423.84|427.66|423.66|18
1611642920000|2021-01-26 06:35:20|427.66|423.66|427.78|423.78|427.78|423.78|427.66|423.66|15
1611642930000|2021-01-26 06:35:30|427.82|423.82|428|424|428.11|424.11|427.81|423.81|25
1611642940000|2021-01-26 06:35:40|427.98|423.98|427.89|423.89|428.02|424.02|427.86|423.86|17
1611642950000|2021-01-26 06:35:50|427.9|423.9|427.93|423.93|427.94|423.94|427.89|423.89|6
1611642960000|2021-01-26 06:36:00|427.91|423.91|427.87|423.87|427.91|423.91|427.83|423.83|13
1611642970000|2021-01-26 06:36:10|427.88|423.88|427.77|423.77|427.88|423.88|427.7|423.7|15
1611642980000|2021-01-26 06:36:20|427.78|423.78|427.81|423.81|428.05|424.05|427.78|423.78|29
1611642990000|2021-01-26 06:36:30|427.79|423.79|427.63|423.63|427.85|423.85|427.6|423.6|20
1611643000000|2021-01-26 06:36:40|427.65|423.65|427.59|423.59|427.66|423.66|427.59|423.59|9
1611643010000|2021-01-26 06:36:50|427.6|423.6|427.8|423.8|427.83|423.83|427.53|423.53|16
1611643020000|2021-01-26 06:37:00|427.81|423.81|427.84|423.84|427.84|423.84|427.75|423.75|14
1611643030000|2021-01-26 06:37:10|427.78|423.78|427.82|423.82|427.85|423.85|427.76|423.76|16
1611643040000|2021-01-26 06:37:20|427.8|423.8|428.03|424.03|428.03|424.03|427.8|423.8|17
1611643050000|2021-01-26 06:37:30|428.04|424.04|428.21|424.21|428.25|424.25|428|424|23
1611643060000|2021-01-26 06:37:40|428.23|424.23|428.3|424.3|428.42|424.42|428.23|424.23|14
1611643070000|2021-01-26 06:37:50|428.29|424.29|428.48|424.48|428.48|424.48|428.14|424.14|27
1611643080000|2021-01-26 06:38:00|428.49|424.49|428.25|424.25|428.5|424.5|428.2|424.2|23
1611643090000|2021-01-26 06:38:10|428.27|424.27|428.3|424.3|428.3|424.3|428.22|424.22|20
1611643100000|2021-01-26 06:38:20|428.27|424.27|428.27|424.27|428.29|424.29|428.25|424.25|18
1611643110000|2021-01-26 06:38:30|428.29|424.29|428.25|424.25|428.3|424.3|428.1|424.1|33
1611643120000|2021-01-26 06:38:40|428.26|424.26|428.09|424.09|428.32|424.32|428.09|424.09|20
1611643130000|2021-01-26 06:38:50|428.1|424.1|428.02|424.02|428.1|424.1|428.02|424.02|19
1611643140000|2021-01-26 06:39:00|427.97|423.97|428.15|424.15|428.15|424.15|427.97|423.97|20
1611643150000|2021-01-26 06:39:10|428.13|424.13|428.36|424.36|428.57|424.57|428.13|424.13|27
1611643160000|2021-01-26 06:39:20|428.31|424.31|428.32|424.32|428.43|424.43|428.28|424.28|17
1611643170000|2021-01-26 06:39:30|428.34|424.34|428.39|424.39|428.39|424.39|428.31|424.31|21
1611643180000|2021-01-26 06:39:40|428.35|424.35|428.5|424.5|428.55|424.55|428.35|424.35|21
1611643190000|2021-01-26 06:39:50|428.49|424.49|428.47|424.47|428.49|424.49|428.44|424.44|5
1611643200000|2021-01-26 06:40:00|428.46|424.46|428.56|424.56|428.59|424.59|428.46|424.46|12
1611643210000|2021-01-26 06:40:10|428.55|424.55|428.48|424.48|428.56|424.56|428.48|424.48|20
1611643220000|2021-01-26 06:40:20|428.47|424.47|428.43|424.43|428.47|424.47|428.41|424.41|7
1611643230000|2021-01-26 06:40:30|428.42|424.42|428.5|424.5|428.5|424.5|428.31|424.31|17
1611643240000|2021-01-26 06:40:40|428.51|424.51|428.99|424.99|428.99|424.99|428.51|424.51|28
1611643250000|2021-01-26 06:40:50|428.98|424.98|428.85|424.85|429.07|425.07|428.84|424.84|18
1611643260000|2021-01-26 06:41:00|428.86|424.86|428.51|424.51|428.86|424.86|428.51|424.51|27
1611643270000|2021-01-26 06:41:10|428.55|424.55|428.46|424.46|428.55|424.55|428.43|424.43|21
1611643280000|2021-01-26 06:41:20|428.47|424.47|428.44|424.44|428.53|424.53|428.35|424.35|19
1611643290000|2021-01-26 06:41:30|428.45|424.45|428.37|424.37|428.46|424.46|428.36|424.36|18
1611643300000|2021-01-26 06:41:40|428.35|424.35|428.26|424.26|428.44|424.44|428.25|424.25|19
1611643310000|2021-01-26 06:41:50|428.25|424.25|428.06|424.06|428.25|424.25|428.04|424.04|19
1611643320000|2021-01-26 06:42:00|428.07|424.07|428.04|424.04|428.07|424.07|427.97|423.97|15
1611643330000|2021-01-26 06:42:10|428.02|424.02|427.88|423.88|428.02|424.02|427.84|423.84|18
1611643340000|2021-01-26 06:42:20|427.85|423.85|427.74|423.74|427.91|423.91|427.46|423.46|24
1611643350000|2021-01-26 06:42:30|427.63|423.63|427.65|423.65|427.74|423.74|427.55|423.55|19
1611643360000|2021-01-26 06:42:40|427.68|423.68|427.62|423.62|427.7|423.7|427.49|423.49|15
1611643370000|2021-01-26 06:42:50|427.6|423.6|426.57|422.57|427.61|423.61|426.56|422.56|23
1611643380000|2021-01-26 06:43:00|426.58|422.58|426.42|422.42|426.64|422.64|426.42|422.42|20
1611643390000|2021-01-26 06:43:10|426.36|422.36|426.31|422.31|426.36|422.36|426.25|422.25|17
1611643400000|2021-01-26 06:43:20|426.29|422.29|426.24|422.24|426.38|422.38|426.23|422.23|25
1611643410000|2021-01-26 06:43:30|426.28|422.28|426.36|422.36|426.48|422.48|426.22|422.22|25
1611643420000|2021-01-26 06:43:40|426.35|422.35|426.51|422.51|426.57|422.57|426.32|422.32|27
1611643430000|2021-01-26 06:43:50|426.5|422.5|426.32|422.32|426.62|422.62|426.32|422.32|27
1611643440000|2021-01-26 06:44:00|426.33|422.33|426.31|422.31|426.47|422.47|426.31|422.31|18
1611643450000|2021-01-26 06:44:10|426.32|422.32|426.35|422.35|426.44|422.44|426.31|422.31|18
1611643460000|2021-01-26 06:44:20|426.34|422.34|426.16|422.16|426.34|422.34|426.09|422.09|19
1611643470000|2021-01-26 06:44:30|426.2|422.2|426.1|422.1|426.2|422.2|426.04|422.04|23
1611643480000|2021-01-26 06:44:40|426.07|422.07|425.98|421.98|426.12|422.12|425.94|421.94|27
1611643490000|2021-01-26 06:44:50|426|422|426.03|422.03|426.11|422.11|425.98|421.98|30
1611643500000|2021-01-26 06:45:00|426.07|422.07|425.98|421.98|426.08|422.08|425.98|421.98|21
1611643510000|2021-01-26 06:45:10|425.99|421.99|425.7|421.7|425.99|421.99|425.68|421.68|23
1611643520000|2021-01-26 06:45:20|425.71|421.71|425.48|421.48|425.81|421.81|425.48|421.48|19
1611643530000|2021-01-26 06:45:30|425.5|421.5|425.56|421.56|425.58|421.58|425.48|421.48|27
1611643540000|2021-01-26 06:45:40|425.51|421.51|425.38|421.38|425.51|421.51|425.32|421.32|31
1611643550000|2021-01-26 06:45:50|425.42|421.42|424.53|420.53|425.42|421.42|424.53|420.53|29
1611643560000|2021-01-26 06:46:00|424.55|420.55|424.75|420.75|424.77|420.77|424.55|420.55|34
1611643570000|2021-01-26 06:46:10|424.73|420.73|424.81|420.81|424.82|420.82|424.49|420.49|29
1611643580000|2021-01-26 06:46:20|424.91|420.91|425.28|421.28|425.44|421.44|424.9|420.9|35
1611643590000|2021-01-26 06:46:30|425.3|421.3|425.24|421.24|425.44|421.44|424.99|420.99|25
1611643600000|2021-01-26 06:46:40|425.28|421.28|425.25|421.25|425.47|421.47|425.1|421.1|32
1611643610000|2021-01-26 06:46:50|425.35|421.35|425.98|421.98|426|422|425.34|421.34|33
1611643620000|2021-01-26 06:47:00|425.99|421.99|426.27|422.27|426.27|422.27|425.99|421.99|29
1611643630000|2021-01-26 06:47:10|426.31|422.31|426.37|422.37|426.44|422.44|426.31|422.31|23
1611643640000|2021-01-26 06:47:20|426.36|422.36|427.04|423.04|427.07|423.07|426.35|422.35|32
1611643650000|2021-01-26 06:47:30|427.03|423.03|426.97|422.97|427.11|423.11|426.93|422.93|33
1611643660000|2021-01-26 06:47:40|426.96|422.96|427.24|423.24|427.31|423.31|426.96|422.96|31
1611643670000|2021-01-26 06:47:50|427.19|423.19|427.38|423.38|427.39|423.39|427.19|423.19|24
1611643680000|2021-01-26 06:48:00|427.43|423.43|427.33|423.33|427.44|423.44|427.31|423.31|24
1611643690000|2021-01-26 06:48:10|427.31|423.31|427.06|423.06|427.31|423.31|426.97|422.97|31
1611643700000|2021-01-26 06:48:20|427.11|423.11|427.21|423.21|427.29|423.29|427.11|423.11|25
1611643710000|2021-01-26 06:48:30|427.24|423.24|426.86|422.86|427.25|423.25|426.86|422.86|25
1611643720000|2021-01-26 06:48:40|426.92|422.92|426.9|422.9|426.94|422.94|426.86|422.86|27
1611643730000|2021-01-26 06:48:50|426.91|422.91|426.6|422.6|426.93|422.93|426.56|422.56|29
1611643740000|2021-01-26 06:49:00|426.59|422.59|426.97|422.97|426.99|422.99|426.47|422.47|32
1611643750000|2021-01-26 06:49:10|427|423|427.31|423.31|427.31|423.31|426.99|422.99|21
1611643760000|2021-01-26 06:49:20|427.3|423.3|427.95|423.95|427.95|423.95|427.28|423.28|34
1611643770000|2021-01-26 06:49:30|427.98|423.98|427.96|423.96|428.02|424.02|427.9|423.9|30
1611643780000|2021-01-26 06:49:40|427.97|423.97|427.94|423.94|428|424|427.87|423.87|33
1611643790000|2021-01-26 06:49:50|427.98|423.98|427.95|423.95|427.99|423.99|427.86|423.86|30
1611643800000|2021-01-26 06:50:00|427.96|423.96|427.98|423.98|428.03|424.03|427.81|423.81|31
1611643810000|2021-01-26 06:50:10|427.97|423.97|427.77|423.77|428.01|424.01|427.75|423.75|30
1611643820000|2021-01-26 06:50:20|427.76|423.76|427.67|423.67|427.77|423.77|427.66|423.66|22
1611643830000|2021-01-26 06:50:30|427.7|423.7|427.76|423.76|427.81|423.81|427.69|423.69|25
1611643840000|2021-01-26 06:50:40|427.72|423.72|427.64|423.64|427.79|423.79|427.63|423.63|25
1611643850000|2021-01-26 06:50:50|427.62|423.62|427.43|423.43|427.62|423.62|427.43|423.43|28
1611643860000|2021-01-26 06:51:00|427.45|423.45|427.41|423.41|427.49|423.49|427.1|423.1|32
1611643870000|2021-01-26 06:51:10|427.4|423.4|427.36|423.36|427.44|423.44|427.35|423.35|20
1611643880000|2021-01-26 06:51:20|427.35|423.35|427.48|423.48|427.52|423.52|427.32|423.32|27
1611643890000|2021-01-26 06:51:30|427.47|423.47|427.61|423.61|427.61|423.61|427.43|423.43|28
1611643900000|2021-01-26 06:51:40|427.6|423.6|427.58|423.58|427.64|423.64|427.52|423.52|21
1611643910000|2021-01-26 06:51:50|427.57|423.57|427.44|423.44|427.63|423.63|427.44|423.44|22
1611643920000|2021-01-26 06:52:00|427.47|423.47|427.47|423.47|427.51|423.51|427.41|423.41|18
1611643930000|2021-01-26 06:52:10|427.45|423.45|427.4|423.4|427.49|423.49|427.38|423.38|15
1611643940000|2021-01-26 06:52:20|427.37|423.37|427.36|423.36|427.41|423.41|427.36|423.36|15
1611643950000|2021-01-26 06:52:30|427.39|423.39|427.2|423.2|427.42|423.42|427.19|423.19|25
1611643960000|2021-01-26 06:52:40|427.17|423.17|427.07|423.07|427.18|423.18|427.07|423.07|23
1611643970000|2021-01-26 06:52:50|427.06|423.06|426.65|422.65|427.06|423.06|426.65|422.65|27
1611643980000|2021-01-26 06:53:00|426.67|422.67|426.44|422.44|426.67|422.67|426.37|422.37|28
1611643990000|2021-01-26 06:53:10|426.46|422.46|426.11|422.11|426.5|422.5|426.1|422.1|29
1611644000000|2021-01-26 06:53:20|426.12|422.12|426.35|422.35|426.38|422.38|426.12|422.12|24
1611644010000|2021-01-26 06:53:30|426.39|422.39|426.23|422.23|426.39|422.39|426.23|422.23|22
1611644020000|2021-01-26 06:53:40|426.26|422.26|426.82|422.82|426.86|422.86|426.26|422.26|30
1611644030000|2021-01-26 06:53:50|426.81|422.81|426.57|422.57|426.81|422.81|426.44|422.44|32
1611644040000|2021-01-26 06:54:00|426.56|422.56|426.52|422.52|426.58|422.58|426.48|422.48|20
1611644050000|2021-01-26 06:54:10|426.57|422.57|426.83|422.83|426.87|422.87|426.57|422.57|32
1611644060000|2021-01-26 06:54:20|426.88|422.88|427.4|423.4|427.43|423.43|426.88|422.88|23
1611644070000|2021-01-26 06:54:30|427.39|423.39|427.31|423.31|427.54|423.54|427.31|423.31|27
1611644080000|2021-01-26 06:54:40|427.3|423.3|427.12|423.12|427.31|423.31|427.12|423.12|33
1611644090000|2021-01-26 06:54:50|427.16|423.16|427.03|423.03|427.17|423.17|427.02|423.02|24
1611644100000|2021-01-26 06:55:00|427.04|423.04|427.2|423.2|427.23|423.23|427.02|423.02|27
1611644110000|2021-01-26 06:55:10|427.17|423.17|426.7|422.7|427.18|423.18|426.64|422.64|31
1611644120000|2021-01-26 06:55:20|426.71|422.71|426.64|422.64|426.8|422.8|426.64|422.64|26
1611644130000|2021-01-26 06:55:30|426.65|422.65|426.54|422.54|426.74|422.74|426.49|422.49|30
1611644140000|2021-01-26 06:55:40|426.53|422.53|426.48|422.48|426.54|422.54|426.45|422.45|30
1611644150000|2021-01-26 06:55:50|426.47|422.47|426.39|422.39|426.47|422.47|426.38|422.38|24
1611644160000|2021-01-26 06:56:00|426.37|422.37|426.43|422.43|426.48|422.48|426.37|422.37|21
1611644170000|2021-01-26 06:56:10|426.44|422.44|426.44|422.44|426.45|422.45|426.39|422.39|20
1611644180000|2021-01-26 06:56:20|426.45|422.45|426.74|422.74|426.76|422.76|426.43|422.43|28
1611644190000|2021-01-26 06:56:30|426.75|422.75|426.81|422.81|426.87|422.87|426.74|422.74|28
1611644200000|2021-01-26 06:56:40|426.75|422.75|426.77|422.77|426.85|422.85|426.73|422.73|32
1611644210000|2021-01-26 06:56:50|426.76|422.76|426.66|422.66|426.84|422.84|426.66|422.66|20
1611644220000|2021-01-26 06:57:00|426.75|422.75|426.73|422.73|426.75|422.75|426.65|422.65|26
1611644230000|2021-01-26 06:57:10|426.72|422.72|426.9|422.9|426.92|422.92|426.72|422.72|21
1611644240000|2021-01-26 06:57:20|426.92|422.92|426.89|422.89|426.97|422.97|426.85|422.85|32
1611644250000|2021-01-26 06:57:30|426.88|422.88|426.95|422.95|426.95|422.95|426.84|422.84|21
1611644260000|2021-01-26 06:57:40|426.93|422.93|426.81|422.81|426.96|422.96|426.81|422.81|25
1611644270000|2021-01-26 06:57:50|426.82|422.82|426.63|422.63|426.9|422.9|426.63|422.63|28
1611644280000|2021-01-26 06:58:00|426.59|422.59|426.54|422.54|426.59|422.59|426.47|422.47|22
1611644290000|2021-01-26 06:58:10|426.53|422.53|426.53|422.53|426.69|422.69|426.49|422.49|27
1611644300000|2021-01-26 06:58:20|426.5|422.5|426.4|422.4|426.5|422.5|426.38|422.38|24
1611644310000|2021-01-26 06:58:30|426.41|422.41|426.27|422.27|426.64|422.64|426.23|422.23|32
1611644320000|2021-01-26 06:58:40|426.26|422.26|426.25|422.25|426.3|422.3|426.18|422.18|26
1611644330000|2021-01-26 06:58:50|426.2|422.2|426.15|422.15|426.27|422.27|426.07|422.07|27
1611644340000|2021-01-26 06:59:00|426.14|422.14|426.12|422.12|426.14|422.14|426.06|422.06|29
1611644350000|2021-01-26 06:59:10|426.11|422.11|425.78|421.78|426.14|422.14|425.78|421.78|23
1611644360000|2021-01-26 06:59:20|425.89|421.89|425.75|421.75|426|422|425.75|421.75|25
1611644370000|2021-01-26 06:59:30|425.77|421.77|425.83|421.83|425.84|421.84|425.7|421.7|27
1611644380000|2021-01-26 06:59:40|425.82|421.82|426.24|422.24|426.24|422.24|425.82|421.82|22
1611644390000|2021-01-26 06:59:50|426.28|422.28|426.43|422.43|426.53|422.53|426.28|422.28|33
1611644400000|2021-01-26 07:00:00|426.4|422.4|426.16|422.16|426.4|422.4|426.16|422.16|29
1611644410000|2021-01-26 07:00:10|426.18|422.18|425.91|421.91|426.19|422.19|425.68|421.68|27
1611644420000|2021-01-26 07:00:20|425.9|421.9|425.75|421.75|425.92|421.92|425.72|421.72|23
1611644430000|2021-01-26 07:00:30|425.81|421.81|425.7|421.7|425.81|421.81|425.68|421.68|25
1611644440000|2021-01-26 07:00:40|425.73|421.73|425.72|421.72|425.88|421.88|425.68|421.68|31
1611644450000|2021-01-26 07:00:50|425.71|421.71|425.8|421.8|425.85|421.85|425.71|421.71|25
1611644460000|2021-01-26 07:01:00|425.79|421.79|425.71|421.71|425.85|421.85|425.68|421.68|24
1611644470000|2021-01-26 07:01:10|425.74|421.74|425.73|421.73|425.76|421.76|425.62|421.62|26
1611644480000|2021-01-26 07:01:20|425.74|421.74|425.81|421.81|425.81|421.81|425.74|421.74|10
1611644490000|2021-01-26 07:01:30|425.83|421.83|426.21|422.21|426.21|422.21|425.83|421.83|28
1611644500000|2021-01-26 07:01:40|426.31|422.31|426.79|422.79|426.79|422.79|426.23|422.23|23
1611644510000|2021-01-26 07:01:50|426.81|422.81|427.08|423.08|427.09|423.09|426.81|422.81|23
1611644520000|2021-01-26 07:02:00|427.03|423.03|427.31|423.31|427.32|423.32|427.03|423.03|22
1611644530000|2021-01-26 07:02:10|427.3|423.3|427.38|423.38|427.42|423.42|427.3|423.3|24
1611644540000|2021-01-26 07:02:20|427.39|423.39|427.4|423.4|427.43|423.43|427.33|423.33|23
1611644550000|2021-01-26 07:02:30|427.41|423.41|427.51|423.51|427.55|423.55|427.41|423.41|23
1611644560000|2021-01-26 07:02:40|427.41|423.41|427.37|423.37|427.48|423.48|427.25|423.25|33
1611644570000|2021-01-26 07:02:50|427.39|423.39|427.15|423.15|427.4|423.4|427.05|423.05|32
1611644580000|2021-01-26 07:03:00|427.12|423.12|427.14|423.14|427.15|423.15|427.05|423.05|24
1611644590000|2021-01-26 07:03:10|427.16|423.16|426.72|422.72|427.16|423.16|426.72|422.72|33
1611644600000|2021-01-26 07:03:20|426.71|422.71|426.76|422.76|426.8|422.8|426.52|422.52|33
1611644610000|2021-01-26 07:03:30|426.74|422.74|426.73|422.73|426.79|422.79|426.71|422.71|22
1611644620000|2021-01-26 07:03:40|426.76|422.76|426.55|422.55|426.76|422.76|426.55|422.55|21
1611644630000|2021-01-26 07:03:50|426.57|422.57|426.51|422.51|426.57|422.57|426.47|422.47|19
1611644640000|2021-01-26 07:04:00|426.53|422.53|426.49|422.49|426.53|422.53|426.45|422.45|24
1611644650000|2021-01-26 07:04:10|426.48|422.48|426.56|422.56|426.56|422.56|426.42|422.42|12
1611644660000|2021-01-26 07:04:20|426.55|422.55|426.55|422.55|426.59|422.59|426.54|422.54|11
1611644670000|2021-01-26 07:04:30|426.54|422.54|426.77|422.77|426.8|422.8|426.54|422.54|30
1611644680000|2021-01-26 07:04:40|426.83|422.83|426.66|422.66|426.83|422.83|426.66|422.66|27
1611644690000|2021-01-26 07:04:50|426.65|422.65|426.36|422.36|426.65|422.65|426.21|422.21|31
1611644700000|2021-01-26 07:05:00|426.34|422.34|426.49|422.49|426.49|422.49|426.34|422.34|18
1611644710000|2021-01-26 07:05:10|426.47|422.47|426.48|422.48|426.48|422.48|426.4|422.4|20
1611644720000|2021-01-26 07:05:20|426.47|422.47|426.55|422.55|426.66|422.66|426.42|422.42|19
1611644730000|2021-01-26 07:05:30|426.58|422.58|426.36|422.36|426.58|422.58|426.36|422.36|30
1611644740000|2021-01-26 07:05:40|426.38|422.38|426.37|422.37|426.44|422.44|426.37|422.37|20
1611644750000|2021-01-26 07:05:50|426.33|422.33|426.18|422.18|426.36|422.36|426.14|422.14|26
1611644760000|2021-01-26 07:06:00|426.17|422.17|426.16|422.16|426.2|422.2|426.07|422.07|28
1611644770000|2021-01-26 07:06:10|426.15|422.15|426.21|422.21|426.34|422.34|426.15|422.15|28
1611644780000|2021-01-26 07:06:20|426.18|422.18|426.04|422.04|426.18|422.18|426.04|422.04|15
1611644790000|2021-01-26 07:06:30|426.07|422.07|425.95|421.95|426.07|422.07|425.92|421.92|26
1611644800000|2021-01-26 07:06:40|425.93|421.93|425.98|421.98|426|422|425.91|421.91|22
1611644810000|2021-01-26 07:06:50|425.96|421.96|425.89|421.89|425.97|421.97|425.84|421.84|19
1611644820000|2021-01-26 07:07:00|425.86|421.86|425.58|421.58|425.86|421.86|425.58|421.58|23
1611644830000|2021-01-26 07:07:10|425.61|421.61|425.91|421.91|425.91|421.91|425.6|421.6|23
1611644840000|2021-01-26 07:07:20|425.97|421.97|426|422|426.01|422.01|425.92|421.92|17
1611644850000|2021-01-26 07:07:30|426.09|422.09|426.11|422.11|426.34|422.34|426.08|422.08|27
1611644860000|2021-01-26 07:07:40|426.12|422.12|425.99|421.99|426.12|422.12|425.95|421.95|22
1611644870000|2021-01-26 07:07:50|425.98|421.98|426.34|422.34|426.34|422.34|425.96|421.96|27
1611644880000|2021-01-26 07:08:00|426.35|422.35|425.91|421.91|426.36|422.36|425.91|421.91|25
1611644890000|2021-01-26 07:08:10|425.87|421.87|425.77|421.77|425.93|421.93|425.77|421.77|27
1611644900000|2021-01-26 07:08:20|425.78|421.78|425.65|421.65|425.82|421.82|425.65|421.65|22
1611644910000|2021-01-26 07:08:30|425.62|421.62|425.44|421.44|425.62|421.62|425.42|421.42|22
1611644920000|2021-01-26 07:08:40|425.42|421.42|425.24|421.24|425.42|421.42|425.2|421.2|20
1611644930000|2021-01-26 07:08:50|425.23|421.23|425.05|421.05|425.26|421.26|425.05|421.05|28
1611644940000|2021-01-26 07:09:00|425.04|421.04|424.84|420.84|425.04|421.04|424.83|420.83|30
1611644950000|2021-01-26 07:09:10|424.83|420.83|425.01|421.01|425.21|421.21|424.83|420.83|36
1611644960000|2021-01-26 07:09:20|425.02|421.02|424.91|420.91|425.02|421.02|424.9|420.9|26
1611644970000|2021-01-26 07:09:30|424.92|420.92|424.93|420.93|424.93|420.93|424.88|420.88|23
1611644980000|2021-01-26 07:09:40|424.91|420.91|424.96|420.96|424.97|420.97|424.88|420.88|26
1611644990000|2021-01-26 07:09:50|424.97|420.97|425.27|421.27|425.27|421.27|424.9|420.9|29
1611645000000|2021-01-26 07:10:00|425.3|421.3|425.35|421.35|425.38|421.38|425.3|421.3|13
1611645010000|2021-01-26 07:10:10|425.37|421.37|425.01|421.01|425.37|421.37|424.91|420.91|33
1611645020000|2021-01-26 07:10:20|425|421|425.07|421.07|425.07|421.07|424.94|420.94|22
1611645030000|2021-01-26 07:10:30|425.06|421.06|425.1|421.1|425.1|421.1|425.03|421.03|21
1611645040000|2021-01-26 07:10:40|425.12|421.12|425.14|421.14|425.14|421.14|425.11|421.11|12
1611645050000|2021-01-26 07:10:50|425.13|421.13|424.98|420.98|425.13|421.13|424.96|420.96|20
1611645060000|2021-01-26 07:11:00|424.97|420.97|424.95|420.95|424.99|420.99|424.93|420.93|25
1611645070000|2021-01-26 07:11:10|424.94|420.94|425.12|421.12|425.14|421.14|424.94|420.94|19
1611645080000|2021-01-26 07:11:20|425.14|421.14|425.17|421.17|425.17|421.17|425.06|421.06|23
1611645090000|2021-01-26 07:11:30|425.18|421.18|425.16|421.16|425.22|421.22|425.16|421.16|9
1611645100000|2021-01-26 07:11:40|425.17|421.17|425.11|421.11|425.17|421.17|424.96|420.96|28
1611645110000|2021-01-26 07:11:50|425.14|421.14|425.1|421.1|425.15|421.15|425.05|421.05|25
1611645120000|2021-01-26 07:12:00|425.12|421.12|425.12|421.12|425.14|421.14|425|421|16
1611645130000|2021-01-26 07:12:10|425.16|421.16|425.27|421.27|425.3|421.3|425.16|421.16|24
1611645140000|2021-01-26 07:12:20|425.29|421.29|425.5|421.5|425.58|421.58|425.29|421.29|19
1611645150000|2021-01-26 07:12:30|425.45|421.45|425.67|421.67|425.88|421.88|425.45|421.45|30
1611645160000|2021-01-26 07:12:40|425.71|421.71|425.23|421.23|425.74|421.74|425.21|421.21|28
1611645170000|2021-01-26 07:12:50|425.22|421.22|425.3|421.3|425.31|421.31|425.22|421.22|13
1611645180000|2021-01-26 07:13:00|425.29|421.29|425.38|421.38|425.38|421.38|425.29|421.29|20
1611645190000|2021-01-26 07:13:10|425.39|421.39|425.81|421.81|425.81|421.81|425.39|421.39|21
1611645200000|2021-01-26 07:13:20|425.82|421.82|425.7|421.7|425.82|421.82|425.68|421.68|18
1611645210000|2021-01-26 07:13:30|425.69|421.69|425.72|421.72|425.74|421.74|425.65|421.65|23
1611645220000|2021-01-26 07:13:40|425.74|421.74|425.58|421.58|425.74|421.74|425.53|421.53|27
1611645230000|2021-01-26 07:13:50|425.65|421.65|425.65|421.65|425.69|421.69|425.61|421.61|23
1611645240000|2021-01-26 07:14:00|425.66|421.66|425.71|421.71|425.73|421.73|425.64|421.64|18
1611645250000|2021-01-26 07:14:10|425.69|421.69|425.87|421.87|425.89|421.89|425.66|421.66|25
1611645260000|2021-01-26 07:14:20|425.9|421.9|425.81|421.81|425.9|421.9|425.79|421.79|25
1611645270000|2021-01-26 07:14:30|425.78|421.78|425.55|421.55|425.84|421.84|425.52|421.52|26
1611645280000|2021-01-26 07:14:40|425.56|421.56|425.63|421.63|425.73|421.73|425.56|421.56|23
1611645290000|2021-01-26 07:14:50|425.65|421.65|425.69|421.69|425.7|421.7|425.64|421.64|14
1611645300000|2021-01-26 07:15:00|425.68|421.68|425.13|421.13|425.68|421.68|425.13|421.13|28
1611645310000|2021-01-26 07:15:10|425.12|421.12|425.41|421.41|425.44|421.44|425.12|421.12|29
1611645320000|2021-01-26 07:15:20|425.43|421.43|425.62|421.62|425.62|421.62|425.43|421.43|32
1611645330000|2021-01-26 07:15:30|425.6|421.6|425.77|421.77|425.79|421.79|425.56|421.56|21
1611645340000|2021-01-26 07:15:40|425.79|421.79|426.02|422.02|426.03|422.03|425.78|421.78|25
1611645350000|2021-01-26 07:15:50|426|422|426|422|426.07|422.07|425.98|421.98|9
1611645360000|2021-01-26 07:16:00|426.03|422.03|426.27|422.27|426.32|422.32|425.98|421.98|25
1611645370000|2021-01-26 07:16:10|426.22|422.22|426.2|422.2|426.32|422.32|426.17|422.17|23
1611645380000|2021-01-26 07:16:20|426.15|422.15|426.27|422.27|426.32|422.32|426.15|422.15|23
1611645390000|2021-01-26 07:16:30|426.23|422.23|426.3|422.3|426.3|422.3|426.23|422.23|10
1611645400000|2021-01-26 07:16:40|426.34|422.34|426.58|422.58|426.63|422.63|426.33|422.33|22
1611645410000|2021-01-26 07:16:50|426.6|422.6|426.48|422.48|426.6|422.6|426.42|422.42|23
1611645420000|2021-01-26 07:17:00|426.51|422.51|426.38|422.38|426.52|422.52|426.37|422.37|24
1611645430000|2021-01-26 07:17:10|426.42|422.42|426.5|422.5|426.51|422.51|426.28|422.28|27
1611645440000|2021-01-26 07:17:20|426.51|422.51|426.38|422.38|426.54|422.54|426.35|422.35|24
1611645450000|2021-01-26 07:17:30|426.36|422.36|426.13|422.13|426.39|422.39|426.13|422.13|24
1611645460000|2021-01-26 07:17:40|426.16|422.16|426.08|422.08|426.17|422.17|426.08|422.08|21
1611645470000|2021-01-26 07:17:50|426.09|422.09|425.78|421.78|426.09|422.09|425.78|421.78|23
1611645480000|2021-01-26 07:18:00|425.83|421.83|425.94|421.94|425.95|421.95|425.78|421.78|27
1611645490000|2021-01-26 07:18:10|426|422|426.05|422.05|426.07|422.07|426|422|13
1611645500000|2021-01-26 07:18:20|426.04|422.04|426.04|422.04|426.06|422.06|425.95|421.95|19
1611645510000|2021-01-26 07:18:30|426.03|422.03|426.49|422.49|426.52|422.52|426.03|422.03|19
1611645520000|2021-01-26 07:18:40|426.48|422.48|426.39|422.39|426.5|422.5|426.38|422.38|20
1611645530000|2021-01-26 07:18:50|426.38|422.38|426.4|422.4|426.4|422.4|426.22|422.22|21
1611645540000|2021-01-26 07:19:00|426.38|422.38|426.4|422.4|426.48|422.48|426.38|422.38|20
1611645550000|2021-01-26 07:19:10|426.41|422.41|426.06|422.06|426.42|422.42|426.06|422.06|28
1611645560000|2021-01-26 07:19:20|426.03|422.03|426.17|422.17|426.17|422.17|426.03|422.03|21
1611645570000|2021-01-26 07:19:30|426.14|422.14|425.65|421.65|426.14|422.14|425.65|421.65|27
1611645580000|2021-01-26 07:19:40|425.55|421.55|425.48|421.48|425.66|421.66|425.48|421.48|28
1611645590000|2021-01-26 07:19:50|425.46|421.46|424.95|420.95|425.53|421.53|424.94|420.94|35
1611645600000|2021-01-26 07:20:00|425.02|421.02|424.65|420.65|425.02|421.02|424.65|420.65|18
1611645610000|2021-01-26 07:20:10|424.63|420.63|423.87|419.87|424.64|420.64|423.64|419.64|37
1611645620000|2021-01-26 07:20:20|423.84|419.84|423.58|419.58|423.84|419.84|423.5|419.5|33
1611645630000|2021-01-26 07:20:30|423.56|419.56|423.57|419.57|423.63|419.63|423.46|419.46|31
1611645640000|2021-01-26 07:20:40|423.56|419.56|423.61|419.61|423.78|419.78|423.56|419.56|27
1611645650000|2021-01-26 07:20:50|423.78|419.78|423.69|419.69|423.89|419.89|423.68|419.68|27
1611645660000|2021-01-26 07:21:00|423.68|419.68|423.87|419.87|423.87|419.87|423.66|419.66|29
1611645670000|2021-01-26 07:21:10|423.88|419.88|423.82|419.82|424|420|423.7|419.7|32
1611645680000|2021-01-26 07:21:20|423.86|419.86|423.75|419.75|423.88|419.88|423.74|419.74|28
1611645690000|2021-01-26 07:21:30|423.76|419.76|423.69|419.69|423.79|419.79|423.66|419.66|27
1611645700000|2021-01-26 07:21:40|423.66|419.66|423.5|419.5|423.66|419.66|423.31|419.31|29
1611645710000|2021-01-26 07:21:50|423.49|419.49|423.33|419.33|423.6|419.6|423.27|419.27|28
1611645720000|2021-01-26 07:22:00|423.3|419.3|423.71|419.71|423.71|419.71|423.28|419.28|33
1611645730000|2021-01-26 07:22:10|423.73|419.73|424.6|420.6|424.6|420.6|423.72|419.72|36
1611645740000|2021-01-26 07:22:20|424.62|420.62|424.1|420.1|424.67|420.67|424.1|420.1|35
1611645750000|2021-01-26 07:22:30|424.12|420.12|424.2|420.2|424.29|420.29|424.12|420.12|33
1611645760000|2021-01-26 07:22:40|424.17|420.17|424.19|420.19|424.2|420.2|423.89|419.89|30
1611645770000|2021-01-26 07:22:50|424.17|420.17|424.15|420.15|424.23|420.23|424.13|420.13|32
1611645780000|2021-01-26 07:23:00|424.13|420.13|423.84|419.84|424.14|420.14|423.79|419.79|33
1611645790000|2021-01-26 07:23:10|423.86|419.86|423.92|419.92|423.94|419.94|423.4|419.4|35
1611645800000|2021-01-26 07:23:20|423.85|419.85|423.68|419.68|423.95|419.95|423.68|419.68|32
1611645810000|2021-01-26 07:23:30|423.73|419.73|424.19|420.19|424.34|420.34|423.7|419.7|31
1611645820000|2021-01-26 07:23:40|424.2|420.2|423.67|419.67|424.2|420.2|423.64|419.64|26
1611645830000|2021-01-26 07:23:50|423.66|419.66|424.23|420.23|424.27|420.27|423.51|419.51|35
1611645840000|2021-01-26 07:24:00|424.12|420.12|423.75|419.75|424.12|420.12|423.75|419.75|31
1611645850000|2021-01-26 07:24:10|423.76|419.76|423.9|419.9|423.97|419.97|423.69|419.69|30
1611645860000|2021-01-26 07:24:20|423.89|419.89|424.53|420.53|424.55|420.55|423.84|419.84|29
1611645870000|2021-01-26 07:24:30|424.55|420.55|424.31|420.31|424.55|420.55|424.3|420.3|26
1611645880000|2021-01-26 07:24:40|424.33|420.33|424.34|420.34|424.51|420.51|424.23|420.23|25
1611645890000|2021-01-26 07:24:50|424.31|420.31|424.18|420.18|424.35|420.35|424|420|25
1611645900000|2021-01-26 07:25:00|424.31|420.31|424.53|420.53|424.53|420.53|424.21|420.21|26
1611645910000|2021-01-26 07:25:10|424.52|420.52|424.57|420.57|424.61|420.61|424.5|420.5|11
1611645920000|2021-01-26 07:25:20|424.58|420.58|424.84|420.84|424.84|420.84|424.58|420.58|15
1611645930000|2021-01-26 07:25:30|424.83|420.83|424.78|420.78|424.89|420.89|424.72|420.72|21
1611645940000|2021-01-26 07:25:40|424.74|420.74|424.89|420.89|424.91|420.91|424.72|420.72|24
1611645950000|2021-01-26 07:25:50|424.87|420.87|424.92|420.92|425.04|421.04|424.86|420.86|23
1611645960000|2021-01-26 07:26:00|424.91|420.91|424.78|420.78|424.91|420.91|424.66|420.66|30
1611645970000|2021-01-26 07:26:10|424.79|420.79|424.96|420.96|424.98|420.98|424.75|420.75|21
1611645980000|2021-01-26 07:26:20|424.94|420.94|425.01|421.01|425.01|421.01|424.91|420.91|13
1611645990000|2021-01-26 07:26:30|425|421|424.93|420.93|425.02|421.02|424.91|420.91|18
1611646000000|2021-01-26 07:26:40|424.9|420.9|425.03|421.03|425.03|421.03|424.78|420.78|14
1611646010000|2021-01-26 07:26:50|425.02|421.02|425.23|421.23|425.23|421.23|425.02|421.02|15
1611646020000|2021-01-26 07:27:00|425.28|421.28|425.32|421.32|425.32|421.32|425.28|421.28|6
1611646040000|2021-01-26 07:27:20|425.31|421.31|425.16|421.16|425.31|421.31|425.16|421.16|16
1611646050000|2021-01-26 07:27:30|425.2|421.2|425.08|421.08|425.24|421.24|425|421|26
1611646060000|2021-01-26 07:27:40|425.07|421.07|425|421|425.07|421.07|424.96|420.96|23
1611646070000|2021-01-26 07:27:50|424.97|420.97|424.67|420.67|425|421|424.67|420.67|27
1611646080000|2021-01-26 07:28:00|424.71|420.71|424.49|420.49|424.73|420.73|424.48|420.48|28
1611646090000|2021-01-26 07:28:10|424.5|420.5|424.22|420.22|424.52|420.52|424.15|420.15|32
1611646100000|2021-01-26 07:28:20|424.24|420.24|424.02|420.02|424.25|420.25|424.02|420.02|12
1611646110000|2021-01-26 07:28:30|423.96|419.96|424.12|420.12|424.15|420.15|423.9|419.9|30
1611646120000|2021-01-26 07:28:40|424.1|420.1|424.05|420.05|424.15|420.15|424.03|420.03|27
1611646130000|2021-01-26 07:28:50|424.04|420.04|424.14|420.14|424.14|420.14|423.98|419.98|28
1611646140000|2021-01-26 07:29:00|424.15|420.15|424.18|420.18|424.25|420.25|424.1|420.1|30
1611646150000|2021-01-26 07:29:10|424.2|420.2|424.3|420.3|424.3|420.3|424.2|420.2|22
1611646160000|2021-01-26 07:29:20|424.29|420.29|424.23|420.23|424.38|420.38|424.22|420.22|17
1611646170000|2021-01-26 07:29:30|424.32|420.32|424.42|420.42|424.43|420.43|424.32|420.32|13
1611646180000|2021-01-26 07:29:40|424.43|420.43|424.58|420.58|424.62|420.62|424.41|420.41|12
1611646190000|2021-01-26 07:29:50|424.81|420.81|424.96|420.96|424.96|420.96|424.71|420.71|17
1611646200000|2021-01-26 07:30:00|424.99|420.99|424.99|420.99|425.15|421.15|424.95|420.95|23
1611646210000|2021-01-26 07:30:10|425.11|421.11|425.07|421.07|425.16|421.16|424.98|420.98|14
1611646220000|2021-01-26 07:30:20|425.01|421.01|425.19|421.19|425.23|421.23|425.01|421.01|19
1611646230000|2021-01-26 07:30:30|425.33|421.33|425.25|421.25|425.33|421.33|425.02|421.02|27
1611646240000|2021-01-26 07:30:40|425.12|421.12|425.3|421.3|425.32|421.32|425.1|421.1|22
1611646250000|2021-01-26 07:30:50|425.32|421.32|425.42|421.42|425.43|421.43|425.32|421.32|18
1611646260000|2021-01-26 07:31:00|425.41|421.41|425.41|421.41|425.44|421.44|425.4|421.4|28
1611646270000|2021-01-26 07:31:10|425.44|421.44|425.41|421.41|425.44|421.44|425.4|421.4|24
1611646280000|2021-01-26 07:31:20|425.43|421.43|425.43|421.43|425.43|421.43|425.24|421.24|17
1611646290000|2021-01-26 07:31:30|425.44|421.44|425.49|421.49|425.51|421.51|425.44|421.44|17
1611646300000|2021-01-26 07:31:40|425.5|421.5|425.46|421.46|425.52|421.52|425.43|421.43|17
1611646310000|2021-01-26 07:31:50|425.45|421.45|425.47|421.47|425.5|421.5|425.45|421.45|11
1611646320000|2021-01-26 07:32:00|425.46|421.46|425.51|421.51|425.58|421.58|425.46|421.46|26
1611646330000|2021-01-26 07:32:10|425.56|421.56|425.17|421.17|425.56|421.56|424.95|420.95|32
1611646340000|2021-01-26 07:32:20|425.14|421.14|424.96|420.96|425.27|421.27|424.66|420.66|30
1611646350000|2021-01-26 07:32:30|424.82|420.82|424.8|420.8|424.83|420.83|424.72|420.72|23
1611646360000|2021-01-26 07:32:40|424.81|420.81|424.59|420.59|425.05|421.05|424.53|420.53|29
1611646370000|2021-01-26 07:32:50|424.6|420.6|424.57|420.57|424.65|420.65|424.56|420.56|25
1611646380000|2021-01-26 07:33:00|424.63|420.63|424.51|420.51|424.64|420.64|424.42|420.42|22
1611646390000|2021-01-26 07:33:10|424.59|420.59|424.63|420.63|424.63|420.63|424.43|420.43|29
1611646400000|2021-01-26 07:33:20|424.64|420.64|424.48|420.48|424.67|420.67|424.47|420.47|27
1611646410000|2021-01-26 07:33:30|424.42|420.42|424.45|420.45|424.51|420.51|424.41|420.41|25
1611646420000|2021-01-26 07:33:40|424.42|420.42|424.14|420.14|424.42|420.42|424.14|420.14|32
1611646430000|2021-01-26 07:33:50|424.13|420.13|424.18|420.18|424.24|420.24|424.09|420.09|25
1611646440000|2021-01-26 07:34:00|424.15|420.15|424.21|420.21|424.21|420.21|424.13|420.13|26
1611646450000|2021-01-26 07:34:10|424.19|420.19|424.56|420.56|424.56|420.56|424.16|420.16|28
1611646460000|2021-01-26 07:34:20|424.57|420.57|424.78|420.78|424.8|420.8|424.56|420.56|28
1611646470000|2021-01-26 07:34:30|424.79|420.79|424.57|420.57|424.79|420.79|424.57|420.57|33
1611646480000|2021-01-26 07:34:40|424.56|420.56|424.38|420.38|424.56|420.56|424.36|420.36|21
1611646490000|2021-01-26 07:34:50|424.37|420.37|424.6|420.6|424.62|420.62|424.36|420.36|29
1611646500000|2021-01-26 07:35:00|424.59|420.59|424.5|420.5|424.62|420.62|424.49|420.49|29
1611646510000|2021-01-26 07:35:10|424.51|420.51|424.38|420.38|424.56|420.56|424.32|420.32|26
1611646520000|2021-01-26 07:35:20|424.35|420.35|424.36|420.36|424.41|420.41|424.32|420.32|27
1611646530000|2021-01-26 07:35:30|424.35|420.35|424.41|420.41|424.48|420.48|424.25|420.25|26
1611646540000|2021-01-26 07:35:40|424.4|420.4|424.31|420.31|424.4|420.4|424.27|420.27|33
1611646550000|2021-01-26 07:35:50|424.27|420.27|424.72|420.72|424.72|420.72|424.24|420.24|32
1611646560000|2021-01-26 07:36:00|424.71|420.71|424.62|420.62|424.73|420.73|424.58|420.58|33
1611646570000|2021-01-26 07:36:10|424.61|420.61|424.59|420.59|424.64|420.64|424.54|420.54|25
1611646580000|2021-01-26 07:36:20|424.58|420.58|424.5|420.5|424.64|420.64|424.49|420.49|24
1611646590000|2021-01-26 07:36:30|424.51|420.51|424.6|420.6|424.62|420.62|424.49|420.49|21
1611646600000|2021-01-26 07:36:40|424.59|420.59|424.65|420.65|424.68|420.68|424.57|420.57|20
1611646610000|2021-01-26 07:36:50|424.66|420.66|424.74|420.74|424.75|420.75|424.66|420.66|14
1611646620000|2021-01-26 07:37:00|424.75|420.75|425.19|421.19|425.23|421.23|424.74|420.74|27
1611646630000|2021-01-26 07:37:10|425.18|421.18|425.36|421.36|425.45|421.45|425.18|421.18|24
1611646640000|2021-01-26 07:37:20|425.31|421.31|425.36|421.36|425.38|421.38|425.27|421.27|23
1611646650000|2021-01-26 07:37:30|425.33|421.33|425.42|421.42|425.57|421.57|425.29|421.29|26
1611646660000|2021-01-26 07:37:40|425.38|421.38|425.37|421.37|425.44|421.44|425.29|421.29|29
1611646670000|2021-01-26 07:37:50|425.38|421.38|425.26|421.26|425.43|421.43|425.22|421.22|26
1611646680000|2021-01-26 07:38:00|425.31|421.31|425.01|421.01|425.31|421.31|424.94|420.94|22
1611646690000|2021-01-26 07:38:10|425.07|421.07|424.89|420.89|425.16|421.16|424.89|420.89|29
1611646700000|2021-01-26 07:38:20|424.87|420.87|424.84|420.84|424.98|420.98|424.7|420.7|33
1611646710000|2021-01-26 07:38:30|424.83|420.83|425.14|421.14|425.14|421.14|424.78|420.78|27
1611646720000|2021-01-26 07:38:40|425.2|421.2|425.14|421.14|425.34|421.34|425.11|421.11|33
1611646730000|2021-01-26 07:38:50|425.15|421.15|425.09|421.09|425.16|421.16|424.97|420.97|23
1611646740000|2021-01-26 07:39:00|425.07|421.07|424.94|420.94|425.07|421.07|424.91|420.91|29
1611646750000|2021-01-26 07:39:10|424.98|420.98|425.4|421.4|425.4|421.4|424.96|420.96|26
1611646760000|2021-01-26 07:39:20|425.49|421.49|425.45|421.45|425.64|421.64|425.45|421.45|30
1611646770000|2021-01-26 07:39:30|425.44|421.44|425.47|421.47|425.52|421.52|425.39|421.39|26
1611646780000|2021-01-26 07:39:40|425.46|421.46|425.45|421.45|425.47|421.47|425.29|421.29|33
1611646790000|2021-01-26 07:39:50|425.47|421.47|425.26|421.26|425.48|421.48|425.22|421.22|26
1611646800000|2021-01-26 07:40:00|425.28|421.28|425.27|421.27|425.29|421.29|425.19|421.19|22
1611646810000|2021-01-26 07:40:10|425.28|421.28|425.58|421.58|425.58|421.58|425.24|421.24|29
1611646820000|2021-01-26 07:40:20|425.59|421.59|425.52|421.52|425.6|421.6|425.5|421.5|31
1611646830000|2021-01-26 07:40:30|425.48|421.48|425.53|421.53|425.53|421.53|425.44|421.44|25
1611646840000|2021-01-26 07:40:40|425.52|421.52|425.57|421.57|425.58|421.58|425.46|421.46|13
1611646850000|2021-01-26 07:40:50|425.56|421.56|425.58|421.58|425.58|421.58|425.52|421.52|23
1611646860000|2021-01-26 07:41:00|425.59|421.59|425.34|421.34|425.62|421.62|425.34|421.34|27
1611646870000|2021-01-26 07:41:10|425.31|421.31|425.3|421.3|425.36|421.36|425.25|421.25|25
1611646880000|2021-01-26 07:41:20|425.28|421.28|425.42|421.42|425.43|421.43|425.21|421.21|23
1611646890000|2021-01-26 07:41:30|425.48|421.48|425.19|421.19|425.5|421.5|425.19|421.19|26
1611646900000|2021-01-26 07:41:40|425.18|421.18|425.23|421.23|425.25|421.25|425.03|421.03|20
1611646910000|2021-01-26 07:41:50|425.19|421.19|425.18|421.18|425.23|421.23|425.12|421.12|16
1611646920000|2021-01-26 07:42:00|425.17|421.17|425.04|421.04|425.17|421.17|425|421|22
1611646930000|2021-01-26 07:42:10|425.05|421.05|425.19|421.19|425.25|421.25|425.04|421.04|25
1611646940000|2021-01-26 07:42:20|425.2|421.2|425.5|421.5|425.5|421.5|425.2|421.2|20
1611646950000|2021-01-26 07:42:30|425.54|421.54|425.41|421.41|425.56|421.56|425.41|421.41|26
1611646960000|2021-01-26 07:42:40|425.42|421.42|425.52|421.52|425.53|421.53|425.42|421.42|21
1611646970000|2021-01-26 07:42:50|425.53|421.53|425.7|421.7|425.7|421.7|425.53|421.53|15
1611646980000|2021-01-26 07:43:00|425.73|421.73|425.61|421.61|425.73|421.73|425.58|421.58|15
1611646990000|2021-01-26 07:43:10|425.62|421.62|425.28|421.28|425.62|421.62|425.28|421.28|25
1611647000000|2021-01-26 07:43:20|425.29|421.29|425.39|421.39|425.55|421.55|425.28|421.28|29
1611647010000|2021-01-26 07:43:30|425.38|421.38|425.27|421.27|425.46|421.46|425.26|421.26|24
1611647020000|2021-01-26 07:43:40|425.29|421.29|425.22|421.22|425.29|421.29|425.21|421.21|9
1611647030000|2021-01-26 07:43:50|425.23|421.23|425.23|421.23|425.5|421.5|425.21|421.21|29
1611647040000|2021-01-26 07:44:00|425.24|421.24|425|421|425.27|421.27|425|421|21
1611647050000|2021-01-26 07:44:10|425.05|421.05|425.07|421.07|425.12|421.12|424.99|420.99|19
1611647060000|2021-01-26 07:44:20|425.09|421.09|425.05|421.05|425.1|421.1|425.02|421.02|23
1611647070000|2021-01-26 07:44:30|425.04|421.04|424.95|420.95|425.15|421.15|424.93|420.93|25
1611647080000|2021-01-26 07:44:40|425.1|421.1|425.35|421.35|425.36|421.36|425.08|421.08|20
1611647090000|2021-01-26 07:44:50|425.36|421.36|425.39|421.39|425.43|421.43|425.36|421.36|24
1611647100000|2021-01-26 07:45:00|425.4|421.4|425.5|421.5|425.5|421.5|425.4|421.4|16
1611647110000|2021-01-26 07:45:10|425.51|421.51|425.54|421.54|425.58|421.58|425.48|421.48|11
1611647120000|2021-01-26 07:45:20|425.55|421.55|425.47|421.47|425.55|421.55|425.46|421.46|20
1611647130000|2021-01-26 07:45:30|425.46|421.46|425.25|421.25|425.49|421.49|425.25|421.25|30
1611647140000|2021-01-26 07:45:40|425.27|421.27|425.36|421.36|425.36|421.36|425.15|421.15|29
1611647150000|2021-01-26 07:45:50|425.4|421.4|425.29|421.29|425.4|421.4|425.29|421.29|20
1611647160000|2021-01-26 07:46:00|425.28|421.28|425.53|421.53|425.53|421.53|425.24|421.24|27
1611647170000|2021-01-26 07:46:10|425.54|421.54|425.7|421.7|425.72|421.72|425.54|421.54|26
1611647180000|2021-01-26 07:46:20|425.69|421.69|426.47|422.47|426.49|422.49|425.64|421.64|29
1611647190000|2021-01-26 07:46:30|426.46|422.46|426.43|422.43|426.48|422.48|426.32|422.32|32
1611647200000|2021-01-26 07:46:40|426.48|422.48|426.76|422.76|426.76|422.76|426.41|422.41|27
1611647210000|2021-01-26 07:46:50|426.8|422.8|426.94|422.94|426.96|422.96|426.8|422.8|17
1611647220000|2021-01-26 07:47:00|426.96|422.96|427.32|423.32|427.37|423.37|426.96|422.96|22
1611647230000|2021-01-26 07:47:10|427.36|423.36|427.34|423.34|427.61|423.61|427.28|423.28|33
1611647240000|2021-01-26 07:47:20|427.4|423.4|427.7|423.7|427.7|423.7|426.99|422.99|22
1611647250000|2021-01-26 07:47:30|427.71|423.71|427.72|423.72|427.75|423.75|427.7|423.7|8
1611647260000|2021-01-26 07:47:40|427.7|423.7|427.59|423.59|427.77|423.77|427.49|423.49|27
1611647270000|2021-01-26 07:47:50|427.58|423.58|427.63|423.63|427.67|423.67|427.48|423.48|31
1611647280000|2021-01-26 07:48:00|427.64|423.64|427.67|423.67|427.68|423.68|427.49|423.49|30
1611647290000|2021-01-26 07:48:10|427.64|423.64|427.23|423.23|427.64|423.64|427.21|423.21|27
1611647300000|2021-01-26 07:48:20|427.24|423.24|427.23|423.23|427.31|423.31|427.2|423.2|30
1611647310000|2021-01-26 07:48:30|427.26|423.26|427.09|423.09|427.26|423.26|427.09|423.09|23
1611647320000|2021-01-26 07:48:40|427.1|423.1|427.03|423.03|427.15|423.15|427.01|423.01|27
1611647330000|2021-01-26 07:48:50|427.02|423.02|426.89|422.89|427.04|423.04|426.78|422.78|29
1611647340000|2021-01-26 07:49:00|426.85|422.85|427.1|423.1|427.21|423.21|426.85|422.85|30
1611647350000|2021-01-26 07:49:10|427.09|423.09|427.48|423.48|427.48|423.48|427.03|423.03|29
1611647360000|2021-01-26 07:49:20|427.51|423.51|427.53|423.53|427.56|423.56|427.15|423.15|29
1611647370000|2021-01-26 07:49:30|427.51|423.51|427.43|423.43|427.61|423.61|427.18|423.18|33
1611647380000|2021-01-26 07:49:40|427.38|423.38|427.56|423.56|427.61|423.61|427.33|423.33|29
1611647390000|2021-01-26 07:49:50|427.55|423.55|427.64|423.64|427.66|423.66|427.47|423.47|27
1611647400000|2021-01-26 07:50:00|427.62|423.62|427.93|423.93|427.95|423.95|427.59|423.59|33
1611647410000|2021-01-26 07:50:10|427.92|423.92|427.93|423.93|427.97|423.97|427.82|423.82|28
1611647420000|2021-01-26 07:50:20|427.94|423.94|427.96|423.96|427.96|423.96|427.84|423.84|24
1611647430000|2021-01-26 07:50:30|427.97|423.97|427.9|423.9|427.98|423.98|427.73|423.73|31
1611647440000|2021-01-26 07:50:40|427.89|423.89|427.83|423.83|427.91|423.91|427.82|423.82|30
1611647450000|2021-01-26 07:50:50|427.85|423.85|427.84|423.84|427.91|423.91|427.74|423.74|29
1611647460000|2021-01-26 07:51:00|427.8|423.8|427.93|423.93|427.93|423.93|427.77|423.77|22
1611647470000|2021-01-26 07:51:10|427.95|423.95|427.92|423.92|427.98|423.98|427.88|423.88|20
1611647480000|2021-01-26 07:51:20|427.91|423.91|427.9|423.9|427.92|423.92|427.89|423.89|18
1611647490000|2021-01-26 07:51:30|427.89|423.89|427.69|423.69|427.89|423.89|427.66|423.66|22
1611647500000|2021-01-26 07:51:40|427.67|423.67|427.76|423.76|427.76|423.76|427.64|423.64|29
1611647510000|2021-01-26 07:51:50|427.86|423.86|427.87|423.87|428.01|424.01|427.86|423.86|33
1611647520000|2021-01-26 07:52:00|427.88|423.88|427.99|423.99|428|424|427.88|423.88|22
1611647530000|2021-01-26 07:52:10|427.98|423.98|428.04|424.04|428.04|424.04|427.93|423.93|21
1611647540000|2021-01-26 07:52:20|428.03|424.03|428.26|424.26|428.26|424.26|428.03|424.03|21
1611647550000|2021-01-26 07:52:30|428.27|424.27|428.27|424.27|428.43|424.43|428.25|424.25|26
1611647560000|2021-01-26 07:52:40|428.26|424.26|428.15|424.15|428.26|424.26|428.15|424.15|17
1611647570000|2021-01-26 07:52:50|428.19|424.19|428.16|424.16|428.22|424.22|428.16|424.16|19
1611647580000|2021-01-26 07:53:00|428.17|424.17|428.04|424.04|428.19|424.19|428.03|424.03|13
1611647590000|2021-01-26 07:53:10|428.03|424.03|427.97|423.97|428.06|424.06|427.97|423.97|22
1611647600000|2021-01-26 07:53:20|427.96|423.96|427.81|423.81|428.06|424.06|427.8|423.8|20
1611647610000|2021-01-26 07:53:30|427.76|423.76|427.95|423.95|428.01|424.01|427.76|423.76|30
1611647620000|2021-01-26 07:53:40|427.93|423.93|427.91|423.91|427.95|423.95|427.87|423.87|27
1611647630000|2021-01-26 07:53:50|427.92|423.92|427.95|423.95|427.95|423.95|427.86|423.86|18
1611647640000|2021-01-26 07:54:00|427.99|423.99|427.84|423.84|427.99|423.99|427.79|423.79|25
1611647650000|2021-01-26 07:54:10|427.87|423.87|427.7|423.7|427.88|423.88|427.7|423.7|24
1611647660000|2021-01-26 07:54:20|427.69|423.69|428.11|424.11|428.12|424.12|427.68|423.68|27
1611647670000|2021-01-26 07:54:30|428.1|424.1|428.09|424.09|428.14|424.14|428.06|424.06|26
1611647680000|2021-01-26 07:54:40|428.1|424.1|428.07|424.07|428.12|424.12|428.05|424.05|25
1611647690000|2021-01-26 07:54:50|428.04|424.04|427.72|423.72|428.08|424.08|427.72|423.72|23
1611647700000|2021-01-26 07:55:00|427.68|423.68|427.61|423.61|427.68|423.68|427.43|423.43|27
1611647710000|2021-01-26 07:55:10|427.69|423.69|427.61|423.61|427.86|423.86|427.58|423.58|27
1611647720000|2021-01-26 07:55:20|427.6|423.6|427.61|423.61|427.65|423.65|427.58|423.58|19
1611647730000|2021-01-26 07:55:30|427.62|423.62|427.65|423.65|427.68|423.68|427.6|423.6|24
1611647740000|2021-01-26 07:55:40|427.64|423.64|427.68|423.68|427.69|423.69|427.6|423.6|18
1611647750000|2021-01-26 07:55:50|427.69|423.69|427.74|423.74|427.79|423.79|427.69|423.69|20
1611647760000|2021-01-26 07:56:00|427.73|423.73|427.64|423.64|427.78|423.78|427.64|423.64|20
1611647770000|2021-01-26 07:56:10|427.63|423.63|427.52|423.52|427.66|423.66|427.49|423.49|21
1611647780000|2021-01-26 07:56:20|427.51|423.51|427.52|423.52|427.57|423.57|427.5|423.5|22
1611647790000|2021-01-26 07:56:30|427.51|423.51|427.54|423.54|427.54|423.54|427.49|423.49|12
1611647800000|2021-01-26 07:56:40|427.53|423.53|427.81|423.81|427.81|423.81|427.53|423.53|23
1611647810000|2021-01-26 07:56:50|427.78|423.78|427.8|423.8|427.81|423.81|427.72|423.72|19
1611647820000|2021-01-26 07:57:00|427.78|423.78|427.77|423.77|427.83|423.83|427.76|423.76|16
1611647830000|2021-01-26 07:57:10|427.76|423.76|428.15|424.15|428.15|424.15|427.74|423.74|26
1611647840000|2021-01-26 07:57:20|428.16|424.16|428.05|424.05|428.16|424.16|428.03|424.03|20
1611647850000|2021-01-26 07:57:30|428.06|424.06|428.01|424.01|428.11|424.11|427.95|423.95|22
1611647860000|2021-01-26 07:57:40|428.02|424.02|428.05|424.05|428.08|424.08|428|424|17
1611647870000|2021-01-26 07:57:50|428.04|424.04|428.14|424.14|428.15|424.15|428.03|424.03|18
1611647880000|2021-01-26 07:58:00|428.13|424.13|428.06|424.06|428.17|424.17|428.05|424.05|24
1611647890000|2021-01-26 07:58:10|428.05|424.05|427.91|423.91|428.07|424.07|427.87|423.87|26
1611647900000|2021-01-26 07:58:20|427.92|423.92|427.88|423.88|427.92|423.92|427.78|423.78|31
1611647910000|2021-01-26 07:58:30|427.91|423.91|427.94|423.94|428.04|424.04|427.91|423.91|31
1611647920000|2021-01-26 07:58:40|427.95|423.95|427.9|423.9|427.99|423.99|427.77|423.77|32
1611647930000|2021-01-26 07:58:50|427.91|423.91|427.96|423.96|428.03|424.03|427.87|423.87|33
1611647940000|2021-01-26 07:59:00|427.95|423.95|427.99|423.99|428.08|424.08|427.94|423.94|26
1611647950000|2021-01-26 07:59:10|427.97|423.97|428.17|424.17|428.17|424.17|427.96|423.96|22
1611647960000|2021-01-26 07:59:20|428.16|424.16|428.12|424.12|428.18|424.18|428.12|424.12|15
1611647970000|2021-01-26 07:59:30|428.11|424.11|428.01|424.01|428.11|424.11|427.96|423.96|19
1611647980000|2021-01-26 07:59:40|427.99|423.99|428.09|424.09|428.12|424.12|427.98|423.98|21
1611647990000|2021-01-26 07:59:50|428.11|424.11|427.8|423.8|428.16|424.16|427.73|423.73|29
1611648000000|2021-01-26 08:00:00|427.79|423.79|427.93|423.93|427.96|423.96|427.79|423.79|28
1611648010000|2021-01-26 08:00:10|427.91|423.91|427.93|423.93|427.97|423.97|427.91|423.91|20
1611648020000|2021-01-26 08:00:20|427.91|423.91|427.91|423.91|427.93|423.93|427.9|423.9|15
1611648030000|2021-01-26 08:00:30|427.9|423.9|427.91|423.91|427.95|423.95|427.9|423.9|15
1611648040000|2021-01-26 08:00:40|427.94|423.94|427.97|423.97|428.02|424.02|427.93|423.93|24
1611648050000|2021-01-26 08:00:50|427.99|423.99|428.01|424.01|428.01|424.01|427.98|423.98|19
1611648060000|2021-01-26 08:01:00|428.02|424.02|428.6|424.6|428.65|424.65|428.02|424.02|18
1611648070000|2021-01-26 08:01:10|428.61|424.61|429.19|425.19|429.19|425.19|428.57|424.57|25
1611648080000|2021-01-26 08:01:20|429.21|425.21|429.43|425.43|429.51|425.51|429.21|425.21|31
1611648090000|2021-01-26 08:01:30|429.48|425.48|429.15|425.15|429.52|425.52|429.15|425.15|26
1611648100000|2021-01-26 08:01:40|429.21|425.21|429.16|425.16|429.23|425.23|428.65|424.65|32
1611648110000|2021-01-26 08:01:50|429.01|425.01|429.08|425.08|429.16|425.16|428.91|424.91|22
1611648120000|2021-01-26 08:02:00|429.06|425.06|428.78|424.78|429.08|425.08|428.78|424.78|29
1611648130000|2021-01-26 08:02:10|428.77|424.77|428.61|424.61|428.84|424.84|428.48|424.48|35
1611648140000|2021-01-26 08:02:20|428.6|424.6|428.66|424.66|428.79|424.79|428.57|424.57|34
1611648150000|2021-01-26 08:02:30|428.67|424.67|428.41|424.41|428.68|424.68|428.41|424.41|28
1611648160000|2021-01-26 08:02:40|428.4|424.4|428.08|424.08|428.4|424.4|428.08|424.08|30
1611648170000|2021-01-26 08:02:50|428.07|424.07|428.39|424.39|428.41|424.41|427.86|423.86|34
1611648180000|2021-01-26 08:03:00|428.42|424.42|428.73|424.73|428.83|424.83|428.42|424.42|30
1611648190000|2021-01-26 08:03:10|428.72|424.72|428.75|424.75|428.75|424.75|428.72|424.72|9
1611648200000|2021-01-26 08:03:20|428.82|424.82|428.45|424.45|428.82|424.82|428.36|424.36|14
1611648210000|2021-01-26 08:03:30|428.36|424.36|428.54|424.54|428.66|424.66|428.36|424.36|21
1611648220000|2021-01-26 08:03:40|428.55|424.55|428.77|424.77|428.78|424.78|428.55|424.55|18
1611648230000|2021-01-26 08:03:50|428.75|424.75|428.76|424.76|428.83|424.83|428.74|424.74|21
1611648240000|2021-01-26 08:04:00|428.75|424.75|428.58|424.58|428.76|424.76|428.56|424.56|13
1611648250000|2021-01-26 08:04:10|428.57|424.57|428.57|424.57|428.59|424.59|428.51|424.51|16
1611648260000|2021-01-26 08:04:20|428.59|424.59|428.63|424.63|428.63|424.63|428.58|424.58|14
1611648270000|2021-01-26 08:04:30|428.6|424.6|428.5|424.5|428.6|424.6|428.5|424.5|17
1611648280000|2021-01-26 08:04:40|428.49|424.49|428.44|424.44|428.55|424.55|428.32|424.32|26
1611648290000|2021-01-26 08:04:50|428.43|424.43|428.15|424.15|428.43|424.43|428.11|424.11|13
1611648300000|2021-01-26 08:05:00|428.14|424.14|428.15|424.15|428.2|424.2|428.13|424.13|9
1611648310000|2021-01-26 08:05:10|428.2|424.2|428.17|424.17|428.2|424.2|428.15|424.15|10
1611648320000|2021-01-26 08:05:20|428.37|424.37|428.5|424.5|428.67|424.67|428.37|424.37|28
1611648330000|2021-01-26 08:05:30|428.49|424.49|428.45|424.45|428.54|424.54|428.41|424.41|24
1611648340000|2021-01-26 08:05:40|428.43|424.43|428.58|424.58|428.58|424.58|428.43|424.43|26
1611648350000|2021-01-26 08:05:50|428.6|424.6|428.68|424.68|428.68|424.68|428.47|424.47|27
1611648360000|2021-01-26 08:06:00|428.66|424.66|428.89|424.89|428.93|424.93|428.65|424.65|18
1611648370000|2021-01-26 08:06:10|428.9|424.9|429.03|425.03|429.17|425.17|428.88|424.88|28
1611648380000|2021-01-26 08:06:20|429.06|425.06|429.03|425.03|429.06|425.06|428.97|424.97|24
1611648390000|2021-01-26 08:06:30|429.08|425.08|429.08|425.08|429.08|425.08|428.85|424.85|26
1611648400000|2021-01-26 08:06:40|429.07|425.07|429.22|425.22|429.28|425.28|428.98|424.98|27
1611648410000|2021-01-26 08:06:50|429.21|425.21|429.64|425.64|429.64|425.64|429.06|425.06|24
1611648420000|2021-01-26 08:07:00|429.59|425.59|429.66|425.66|429.66|425.66|429.58|425.58|13
1611648430000|2021-01-26 08:07:10|429.67|425.67|429.6|425.6|429.71|425.71|429.57|425.57|14
1611648440000|2021-01-26 08:07:20|429.65|425.65|429.46|425.46|429.65|425.65|429.41|425.41|23
1611648450000|2021-01-26 08:07:30|429.45|425.45|429.7|425.7|429.71|425.71|429.45|425.45|24
1611648460000|2021-01-26 08:07:40|429.71|425.71|429.89|425.89|429.93|425.93|429.71|425.71|14
1611648470000|2021-01-26 08:07:50|429.9|425.9|429.99|425.99|429.99|425.99|429.89|425.89|20
1611648480000|2021-01-26 08:08:00|429.98|425.98|429.98|425.98|429.99|425.99|429.95|425.95|17
1611648490000|2021-01-26 08:08:10|429.97|425.97|429.86|425.86|429.98|425.98|429.83|425.83|21
1611648500000|2021-01-26 08:08:20|429.83|425.83|429.51|425.51|429.86|425.86|429.51|425.51|18
1611648510000|2021-01-26 08:08:30|429.52|425.52|429.51|425.51|429.55|425.55|429.48|425.48|26
1611648520000|2021-01-26 08:08:40|429.52|425.52|429.58|425.58|429.59|425.59|429.48|425.48|22
1611648530000|2021-01-26 08:08:50|429.57|425.57|429.55|425.55|429.58|425.58|429.52|425.52|19
1611648540000|2021-01-26 08:09:00|429.54|425.54|429.74|425.74|429.76|425.76|429.51|425.51|23
1611648550000|2021-01-26 08:09:10|429.73|425.73|429.6|425.6|429.73|425.73|429.58|425.58|21
1611648560000|2021-01-26 08:09:20|429.59|425.59|429.27|425.27|429.6|425.6|429.27|425.27|25
1611648570000|2021-01-26 08:09:30|429.28|425.28|429.4|425.4|429.42|425.42|429.28|425.28|22
1611648580000|2021-01-26 08:09:40|429.39|425.39|429.04|425.04|429.39|425.39|429.02|425.02|30
1611648590000|2021-01-26 08:09:50|429.06|425.06|429.08|425.08|429.15|425.15|429.02|425.02|25
1611648600000|2021-01-26 08:10:00|429.06|425.06|429|425|429.07|425.07|428.99|424.99|21
1611648610000|2021-01-26 08:10:10|429.01|425.01|429.11|425.11|429.15|425.15|429.01|425.01|27
1611648620000|2021-01-26 08:10:20|429.12|425.12|429.11|425.11|429.14|425.14|429.09|425.09|21
1611648630000|2021-01-26 08:10:30|429.1|425.1|429.1|425.1|429.11|425.11|429.09|425.09|16
1611648640000|2021-01-26 08:10:40|429.11|425.11|429.11|425.11|429.11|425.11|429.09|425.09|25
1611648650000|2021-01-26 08:10:50|429.13|425.13|429.14|425.14|429.14|425.14|429.03|425.03|22
1611648660000|2021-01-26 08:11:00|429.13|425.13|429.49|425.49|429.49|425.49|429.12|425.12|28
1611648670000|2021-01-26 08:11:10|429.47|425.47|429.28|425.28|429.52|425.52|429.26|425.26|24
1611648680000|2021-01-26 08:11:20|429.3|425.3|429.33|425.33|429.37|425.37|429.29|425.29|26
1611648690000|2021-01-26 08:11:30|429.35|425.35|429.14|425.14|429.35|425.35|429.11|425.11|20
1611648700000|2021-01-26 08:11:40|429.13|425.13|429.21|425.21|429.23|425.23|429.12|425.12|24
1611648710000|2021-01-26 08:11:50|429.19|425.19|429.27|425.27|429.29|425.29|429.19|425.19|19
1611648720000|2021-01-26 08:12:00|429.24|425.24|429.28|425.28|429.28|425.28|429.19|425.19|12
1611648730000|2021-01-26 08:12:10|429.26|425.26|429.31|425.31|429.31|425.31|429.21|425.21|22
1611648740000|2021-01-26 08:12:20|429.3|425.3|429.43|425.43|429.57|425.57|429.3|425.3|32
1611648750000|2021-01-26 08:12:30|429.42|425.42|429.48|425.48|429.55|425.55|429.41|425.41|25
1611648760000|2021-01-26 08:12:40|429.49|425.49|429.25|425.25|429.53|425.53|429.25|425.25|27
1611648770000|2021-01-26 08:12:50|429.24|425.24|429.25|425.25|429.27|425.27|429.23|425.23|11
1611648780000|2021-01-26 08:13:00|429.24|425.24|429.31|425.31|429.34|425.34|429.24|425.24|24
1611648790000|2021-01-26 08:13:10|429.32|425.32|429.35|425.35|429.38|425.38|429.31|425.31|21
1611648800000|2021-01-26 08:13:20|429.36|425.36|429.18|425.18|429.37|425.37|429.11|425.11|18
1611648810000|2021-01-26 08:13:30|429.19|425.19|429.2|425.2|429.33|425.33|429.17|425.17|21
1611648820000|2021-01-26 08:13:40|429.15|425.15|429.22|425.22|429.22|425.22|429.15|425.15|15
1611648830000|2021-01-26 08:13:50|429.21|425.21|429.18|425.18|429.21|425.21|429.11|425.11|18
1611648840000|2021-01-26 08:14:00|429.17|425.17|429.19|425.19|429.23|425.23|429.17|425.17|26
1611648850000|2021-01-26 08:14:10|429.16|425.16|429.15|425.15|429.16|425.16|429.14|425.14|10
1611648860000|2021-01-26 08:14:20|429.16|425.16|429.09|425.09|429.16|425.16|429.06|425.06|11
1611648870000|2021-01-26 08:14:30|429.1|425.1|429.17|425.17|429.17|425.17|429.1|425.1|18
1611648880000|2021-01-26 08:14:40|429.14|425.14|429.16|425.16|429.19|425.19|429.13|425.13|25
1611648890000|2021-01-26 08:14:50|429.17|425.17|429.08|425.08|429.18|425.18|429.08|425.08|13
1611648900000|2021-01-26 08:15:00|429.07|425.07|429.1|425.1|429.14|425.14|428.97|424.97|27
1611648910000|2021-01-26 08:15:10|429.09|425.09|429.27|425.27|429.28|425.28|429.09|425.09|21
1611648920000|2021-01-26 08:15:20|429.26|425.26|429.49|425.49|429.54|425.54|429.26|425.26|29
1611648930000|2021-01-26 08:15:30|429.51|425.51|429.4|425.4|429.51|425.51|429.33|425.33|27
1611648940000|2021-01-26 08:15:40|429.41|425.41|429.38|425.38|429.46|425.46|429.38|425.38|16
1611648950000|2021-01-26 08:15:50|429.39|425.39|429.32|425.32|429.44|425.44|429.32|425.32|18
1611648960000|2021-01-26 08:16:00|429.33|425.33|429.43|425.43|429.43|425.43|429.33|425.33|16
1611648970000|2021-01-26 08:16:10|429.45|425.45|429.4|425.4|429.46|425.46|429.4|425.4|14
1611648980000|2021-01-26 08:16:20|429.41|425.41|429.36|425.36|429.41|425.41|429.33|425.33|18
1611648990000|2021-01-26 08:16:30|429.35|425.35|429.32|425.32|429.44|425.44|429.32|425.32|22
1611649000000|2021-01-26 08:16:40|429.33|425.33|429.38|425.38|429.41|425.41|429.32|425.32|9
1611649010000|2021-01-26 08:16:50|429.37|425.37|429.41|425.41|429.41|425.41|429.36|425.36|15
1611649020000|2021-01-26 08:17:00|429.4|425.4|429.52|425.52|429.54|425.54|429.4|425.4|19
1611649030000|2021-01-26 08:17:10|429.53|425.53|429.46|425.46|429.53|425.53|429.42|425.42|21
1611649040000|2021-01-26 08:17:20|429.43|425.43|429.42|425.42|429.48|425.48|429.4|425.4|19
1611649050000|2021-01-26 08:17:30|429.43|425.43|429.47|425.47|429.47|425.47|429.43|425.43|13
1611649060000|2021-01-26 08:17:40|429.46|425.46|429.46|425.46|429.46|425.46|429.36|425.36|18
1611649070000|2021-01-26 08:17:50|429.45|425.45|429.47|425.47|429.5|425.5|429.45|425.45|14
1611649080000|2021-01-26 08:18:00|429.48|425.48|429.51|425.51|429.55|425.55|429.46|425.46|15
1611649090000|2021-01-26 08:18:10|429.53|425.53|429.83|425.83|429.83|425.83|429.5|425.5|24
1611649100000|2021-01-26 08:18:20|429.84|425.84|429.87|425.87|429.9|425.9|429.84|425.84|20
1611649110000|2021-01-26 08:18:30|429.86|425.86|429.84|425.84|429.88|425.88|429.84|425.84|13
1611649120000|2021-01-26 08:18:40|429.8|425.8|429.7|425.7|429.83|425.83|429.7|425.7|16
1611649130000|2021-01-26 08:18:50|429.71|425.71|429.65|425.65|429.78|425.78|429.65|425.65|17
1611649140000|2021-01-26 08:19:00|429.54|425.54|429.75|425.75|429.77|425.77|429.53|425.53|20
1611649150000|2021-01-26 08:19:10|429.76|425.76|429.82|425.82|429.91|425.91|429.7|425.7|21
1611649160000|2021-01-26 08:19:20|429.83|425.83|429.74|425.74|429.89|425.89|429.73|425.73|15
1611649170000|2021-01-26 08:19:30|429.75|425.75|429.75|425.75|429.77|425.77|429.74|425.74|10
1611649180000|2021-01-26 08:19:40|429.78|425.78|429.74|425.74|429.83|425.83|429.73|425.73|17
1611649190000|2021-01-26 08:19:50|429.73|425.73|429.82|425.82|429.82|425.82|429.73|425.73|23
1611649200000|2021-01-26 08:20:00|429.83|425.83|430.11|426.11|430.16|426.16|429.83|425.83|27
1611649210000|2021-01-26 08:20:10|430.12|426.12|430.06|426.06|430.12|426.12|430.05|426.05|19
1611649220000|2021-01-26 08:20:20|430.09|426.09|429.96|425.96|430.11|426.11|429.94|425.94|21
1611649230000|2021-01-26 08:20:30|429.94|425.94|429.96|425.96|430|426|429.86|425.86|27
1611649240000|2021-01-26 08:20:40|429.97|425.97|429.89|425.89|429.97|425.97|429.84|425.84|15
1611649250000|2021-01-26 08:20:50|429.88|425.88|429.82|425.82|429.92|425.92|429.71|425.71|30
1611649260000|2021-01-26 08:21:00|429.84|425.84|429.76|425.76|429.93|425.93|429.73|425.73|29
1611649270000|2021-01-26 08:21:10|429.79|425.79|429.82|425.82|430.08|426.08|429.79|425.79|32
1611649280000|2021-01-26 08:21:20|429.87|425.87|429.87|425.87|429.93|425.93|429.76|425.76|26
1611649290000|2021-01-26 08:21:30|429.88|425.88|430.01|426.01|430.05|426.05|429.83|425.83|30
1611649300000|2021-01-26 08:21:40|429.98|425.98|430.17|426.17|430.17|426.17|429.97|425.97|28
1611649310000|2021-01-26 08:21:50|430.15|426.15|430.05|426.05|430.15|426.15|430.03|426.03|24
1611649320000|2021-01-26 08:22:00|430.06|426.06|430.25|426.25|430.27|426.27|430.01|426.01|24
1611649330000|2021-01-26 08:22:10|430.17|426.17|430.19|426.19|430.25|426.25|430.12|426.12|32
1611649340000|2021-01-26 08:22:20|430.17|426.17|430.2|426.2|430.28|426.28|430.14|426.14|25
1611649350000|2021-01-26 08:22:30|430.19|426.19|430.18|426.18|430.21|426.21|430.15|426.15|22
1611649360000|2021-01-26 08:22:40|430.17|426.17|430.09|426.09|430.21|426.21|430.09|426.09|18
1611649370000|2021-01-26 08:22:50|430.08|426.08|430.12|426.12|430.22|426.22|430.06|426.06|27
1611649380000|2021-01-26 08:23:00|430.13|426.13|430.15|426.15|430.22|426.22|430.13|426.13|21
1611649390000|2021-01-26 08:23:10|430.14|426.14|430.08|426.08|430.19|426.19|430.04|426.04|20
1611649400000|2021-01-26 08:23:20|430.09|426.09|430.08|426.08|430.11|426.11|430.07|426.07|15
1611649410000|2021-01-26 08:23:30|430.03|426.03|430.06|426.06|430.07|426.07|430.02|426.02|18
1611649420000|2021-01-26 08:23:40|430.08|426.08|430.04|426.04|430.08|426.08|430.04|426.04|16
1611649430000|2021-01-26 08:23:50|430.05|426.05|430.05|426.05|430.05|426.05|430.01|426.01|11
1611649440000|2021-01-26 08:24:00|430.06|426.06|429.88|425.88|430.06|426.06|429.88|425.88|14
1611649450000|2021-01-26 08:24:10|429.85|425.85|429.64|425.64|429.85|425.85|429.64|425.64|18
1611649460000|2021-01-26 08:24:20|429.65|425.65|429.85|425.85|429.94|425.94|429.65|425.65|23
1611649470000|2021-01-26 08:24:30|429.84|425.84|429.79|425.79|429.98|425.98|429.79|425.79|23
1611649480000|2021-01-26 08:24:40|429.78|425.78|429.8|425.8|429.83|425.83|429.77|425.77|9
1611649490000|2021-01-26 08:24:50|429.79|425.79|429.84|425.84|429.88|425.88|429.77|425.77|15
1611649500000|2021-01-26 08:25:00|429.79|425.79|429.83|425.83|429.83|425.83|429.79|425.79|9
1611649510000|2021-01-26 08:25:10|429.84|425.84|430.03|426.03|430.05|426.05|429.82|425.82|23
1611649520000|2021-01-26 08:25:20|430.02|426.02|429.89|425.89|430.08|426.08|429.89|425.89|30
1611649530000|2021-01-26 08:25:30|429.91|425.91|429.73|425.73|429.95|425.95|429.72|425.72|20
1611649540000|2021-01-26 08:25:40|429.71|425.71|429.69|425.69|429.8|425.8|429.65|425.65|24
1611649550000|2021-01-26 08:25:50|429.7|425.7|429.68|425.68|429.71|425.71|429.63|425.63|27
1611649560000|2021-01-26 08:26:00|429.69|425.69|429.78|425.78|429.94|425.94|429.67|425.67|23
1611649570000|2021-01-26 08:26:10|429.83|425.83|429.74|425.74|429.83|425.83|429.74|425.74|14
1611649580000|2021-01-26 08:26:20|429.71|425.71|429.59|425.59|429.71|425.71|429.55|425.55|19
1611649590000|2021-01-26 08:26:30|429.55|425.55|429.55|425.55|429.59|425.59|429.55|425.55|16
1611649600000|2021-01-26 08:26:40|429.54|425.54|429.52|425.52|429.54|425.54|429.51|425.51|9
1611649610000|2021-01-26 08:26:50|429.51|425.51|429.51|425.51|429.52|425.52|429.51|425.51|5
1611649620000|2021-01-26 08:27:00|429.52|425.52|429.56|425.56|429.68|425.68|429.52|425.52|31
1611649630000|2021-01-26 08:27:10|429.55|425.55|429.57|425.57|429.57|425.57|429.52|425.52|14
1611649640000|2021-01-26 08:27:20|429.59|425.59|429.52|425.52|429.6|425.6|429.49|425.49|21
1611649650000|2021-01-26 08:27:30|429.53|425.53|429.56|425.56|429.56|425.56|429.52|425.52|17
1611649660000|2021-01-26 08:27:40|429.55|425.55|429.54|425.54|429.55|425.55|429.48|425.48|20
1611649670000|2021-01-26 08:27:50|429.56|425.56|429.53|425.53|429.58|425.58|429.48|425.48|21
1611649680000|2021-01-26 08:28:00|429.55|425.55|429.48|425.48|429.55|425.55|429.47|425.47|14
1611649690000|2021-01-26 08:28:10|429.47|425.47|429.49|425.49|429.49|425.49|429.47|425.47|15
1611649700000|2021-01-26 08:28:20|429.5|425.5|429.33|425.33|429.5|425.5|429.33|425.33|10
1611649710000|2021-01-26 08:28:30|429.31|425.31|429.35|425.35|429.35|425.35|429.31|425.31|6
1611649720000|2021-01-26 08:28:40|429.37|425.37|429.59|425.59|429.63|425.63|429.36|425.36|23
1611649730000|2021-01-26 08:28:50|429.58|425.58|429.52|425.52|429.6|425.6|429.49|425.49|21
1611649740000|2021-01-26 08:29:00|429.53|425.53|429.51|425.51|429.53|425.53|429.5|425.5|10
1611649750000|2021-01-26 08:29:10|429.52|425.52|429.54|425.54|429.54|425.54|429.51|425.51|9
1611649760000|2021-01-26 08:29:20|429.53|425.53|429.53|425.53|429.54|425.54|429.52|425.52|9
1611649770000|2021-01-26 08:29:30|429.52|425.52|429.33|425.33|429.52|425.52|429.3|425.3|19
1611649780000|2021-01-26 08:29:40|429.32|425.32|429.39|425.39|429.45|425.45|429.32|425.32|18
1611649790000|2021-01-26 08:29:50|429.4|425.4|429.38|425.38|429.4|425.4|429.31|425.31|17
1611649800000|2021-01-26 08:30:00|429.37|425.37|429.54|425.54|429.55|425.55|429.35|425.35|22
1611649810000|2021-01-26 08:30:10|429.55|425.55|429.65|425.65|429.68|425.68|429.55|425.55|22
1611649820000|2021-01-26 08:30:20|429.67|425.67|429.76|425.76|429.78|425.78|429.59|425.59|22
1611649830000|2021-01-26 08:30:30|429.75|425.75|429.8|425.8|429.82|425.82|429.7|425.7|20
1611649840000|2021-01-26 08:30:40|429.85|425.85|429.9|425.9|429.98|425.98|429.76|425.76|31
1611649850000|2021-01-26 08:30:50|429.88|425.88|430.26|426.26|430.29|426.29|429.88|425.88|25
1611649860000|2021-01-26 08:31:00|430.2|426.2|430.73|426.73|430.77|426.77|430.2|426.2|37
1611649870000|2021-01-26 08:31:10|430.74|426.74|430.63|426.63|430.89|426.89|430.63|426.63|29
1611649880000|2021-01-26 08:31:20|430.64|426.64|430.63|426.63|430.67|426.67|430.55|426.55|28
1611649890000|2021-01-26 08:31:30|430.61|426.61|430.33|426.33|430.61|426.61|430.33|426.33|24
1611649900000|2021-01-26 08:31:40|430.31|426.31|430.22|426.22|430.31|426.31|430.21|426.21|19
1611649910000|2021-01-26 08:31:50|430.21|426.21|430.18|426.18|430.24|426.24|430.18|426.18|27
1611649920000|2021-01-26 08:32:00|430.16|426.16|430.12|426.12|430.19|426.19|430.12|426.12|24
1611649930000|2021-01-26 08:32:10|430.13|426.13|429.89|425.89|430.14|426.14|429.89|425.89|13
1611649940000|2021-01-26 08:32:20|429.88|425.88|429.69|425.69|429.94|425.94|429.69|425.69|24
1611649950000|2021-01-26 08:32:30|429.68|425.68|429.74|425.74|429.82|425.82|429.65|425.65|25
1611649960000|2021-01-26 08:32:40|429.72|425.72|429.65|425.65|429.72|425.72|429.62|425.62|20
1611649970000|2021-01-26 08:32:50|429.64|425.64|430.28|426.28|430.36|426.36|429.64|425.64|33
1611649980000|2021-01-26 08:33:00|430.33|426.33|430.19|426.19|430.33|426.33|430.15|426.15|30
1611649990000|2021-01-26 08:33:10|430.18|426.18|430.16|426.16|430.19|426.19|430.15|426.15|13
1611650000000|2021-01-26 08:33:20|430.2|426.2|430.55|426.55|430.56|426.56|430.16|426.16|20
1611650010000|2021-01-26 08:33:30|430.54|426.54|430.55|426.55|430.56|426.56|430.49|426.49|16
1611650020000|2021-01-26 08:33:40|430.56|426.56|430.52|426.52|430.56|426.56|430.49|426.49|14
1611650030000|2021-01-26 08:33:50|430.51|426.51|430.19|426.19|430.51|426.51|430.1|426.1|21
1611650040000|2021-01-26 08:34:00|430.35|426.35|430.46|426.46|430.53|426.53|430.33|426.33|26
1611650050000|2021-01-26 08:34:10|430.47|426.47|430.61|426.61|430.64|426.64|430.47|426.47|19
1611650060000|2021-01-26 08:34:20|430.58|426.58|430.95|426.95|430.99|426.99|430.58|426.58|25
1611650070000|2021-01-26 08:34:30|430.97|426.97|431.02|427.02|431.02|427.02|430.97|426.97|13
1611650080000|2021-01-26 08:34:40|431.03|427.03|431.05|427.05|431.1|427.1|431.02|427.02|13
1611650090000|2021-01-26 08:34:50|431.08|427.08|431|427|431.12|427.12|431|427|20
1611650100000|2021-01-26 08:35:00|430.97|426.97|430.94|426.94|431.01|427.01|430.83|426.83|22
1611650110000|2021-01-26 08:35:10|430.95|426.95|431.4|427.4|431.43|427.43|430.95|426.95|25
1611650120000|2021-01-26 08:35:20|431.41|427.41|431.41|427.41|431.44|427.44|431.4|427.4|17
1611650130000|2021-01-26 08:35:30|431.43|427.43|431.41|427.41|431.43|427.43|431.4|427.4|11
1611650140000|2021-01-26 08:35:40|431.4|427.4|431.42|427.42|431.42|427.42|431.4|427.4|3
1611650150000|2021-01-26 08:35:50|431.41|427.41|431.3|427.3|431.41|427.41|431.29|427.29|17
1611650160000|2021-01-26 08:36:00|431.28|427.28|431.31|427.31|431.38|427.38|431.11|427.11|30
1611650170000|2021-01-26 08:36:10|431.32|427.32|431.37|427.37|431.39|427.39|431.21|427.21|27
1611650180000|2021-01-26 08:36:20|431.32|427.32|431.31|427.31|431.39|427.39|431.3|427.3|14
1611650190000|2021-01-26 08:36:30|431.32|427.32|431.38|427.38|431.38|427.38|431.32|427.32|10
1611650200000|2021-01-26 08:36:40|431.36|427.36|431.35|427.35|431.39|427.39|431.3|427.3|17
1611650210000|2021-01-26 08:36:50|431.36|427.36|431.47|427.47|431.48|427.48|431.35|427.35|17
1611650220000|2021-01-26 08:37:00|431.46|427.46|431.45|427.45|431.63|427.63|431.45|427.45|13
1611650230000|2021-01-26 08:37:10|431.46|427.46|431.45|427.45|431.46|427.46|431.45|427.45|4
1611650240000|2021-01-26 08:37:20|431.44|427.44|431.52|427.52|431.53|427.53|431.44|427.44|16
1611650250000|2021-01-26 08:37:30|431.53|427.53|431.9|427.9|431.91|427.91|431.53|427.53|22
1611650260000|2021-01-26 08:37:40|431.86|427.86|431.83|427.83|431.86|427.86|431.81|427.81|11
1611650270000|2021-01-26 08:37:50|431.84|427.84|431.82|427.82|431.84|427.84|431.79|427.79|15
1611650280000|2021-01-26 08:38:00|431.79|427.79|431.8|427.8|431.87|427.87|431.62|427.62|26
1611650290000|2021-01-26 08:38:10|431.79|427.79|431.91|427.91|431.95|427.95|431.79|427.79|19
1611650300000|2021-01-26 08:38:20|431.92|427.92|431.84|427.84|431.92|427.92|431.8|427.8|15
1611650310000|2021-01-26 08:38:30|431.88|427.88|431.9|427.9|431.9|427.9|431.86|427.86|6
1611650320000|2021-01-26 08:38:40|431.89|427.89|431.91|427.91|431.91|427.91|431.87|427.87|12
1611650330000|2021-01-26 08:38:50|431.9|427.9|431.91|427.91|431.91|427.91|431.89|427.89|10
1611650340000|2021-01-26 08:39:00|431.92|427.92|432.03|428.03|432.04|428.04|431.92|427.92|11
1611650350000|2021-01-26 08:39:10|432.05|428.05|432.47|428.47|432.5|428.5|432.05|428.05|16
1611650360000|2021-01-26 08:39:20|432.48|428.48|432.38|428.38|432.48|428.48|432.38|428.38|21
1611650370000|2021-01-26 08:39:30|432.32|428.32|432.32|428.32|432.43|428.43|432.32|428.32|14
1611650380000|2021-01-26 08:39:40|432.33|428.33|432.4|428.4|432.42|428.42|432.33|428.33|22
1611650390000|2021-01-26 08:39:50|432.41|428.41|432.38|428.38|432.41|428.41|432.38|428.38|12
1611650400000|2021-01-26 08:40:00|432.37|428.37|432.55|428.55|432.55|428.55|432.32|428.32|17
1611650410000|2021-01-26 08:40:10|432.52|428.52|432.83|428.83|432.91|428.91|432.51|428.51|30
1611650420000|2021-01-26 08:40:20|432.84|428.84|432.7|428.7|432.87|428.87|432.67|428.67|32
1611650430000|2021-01-26 08:40:30|432.68|428.68|432.63|428.63|432.79|428.79|432.63|428.63|24
1611650440000|2021-01-26 08:40:40|432.65|428.65|432.84|428.84|432.88|428.88|432.64|428.64|30
1611650450000|2021-01-26 08:40:50|432.86|428.86|432.83|428.83|432.97|428.97|432.83|428.83|24
1611650460000|2021-01-26 08:41:00|432.81|428.81|432.88|428.88|432.93|428.93|432.8|428.8|26
1611650470000|2021-01-26 08:41:10|432.9|428.9|433.15|429.15|433.16|429.16|432.9|428.9|25
1611650480000|2021-01-26 08:41:20|433.12|429.12|433.31|429.31|433.35|429.35|433.03|429.03|26
1611650490000|2021-01-26 08:41:30|433.3|429.3|433.18|429.18|433.31|429.31|433.18|429.18|9
1611650500000|2021-01-26 08:41:40|433.17|429.17|433.21|429.21|433.21|429.21|433.16|429.16|5
1611650510000|2021-01-26 08:41:50|433.19|429.19|433.1|429.1|433.19|429.19|433.1|429.1|11
1611650520000|2021-01-26 08:42:00|433.11|429.11|433.61|429.61|433.66|429.66|433.06|429.06|27
1611650530000|2021-01-26 08:42:10|433.57|429.57|433.54|429.54|433.81|429.81|433.54|429.54|27
1611650540000|2021-01-26 08:42:20|433.52|429.52|433.66|429.66|433.66|429.66|433.52|429.52|20
1611650550000|2021-01-26 08:42:30|433.64|429.64|433.72|429.72|433.77|429.77|433.61|429.61|18
1611650560000|2021-01-26 08:42:40|433.71|429.71|433.68|429.68|433.73|429.73|433.65|429.65|17
1611650570000|2021-01-26 08:42:50|433.66|429.66|433.6|429.6|433.66|429.66|433.6|429.6|8
1611650580000|2021-01-26 08:43:00|433.59|429.59|433.26|429.26|433.67|429.67|433.26|429.26|23
1611650590000|2021-01-26 08:43:10|433.27|429.27|433.3|429.3|433.42|429.42|433.27|429.27|24
1611650600000|2021-01-26 08:43:20|433.29|429.29|433.28|429.28|433.29|429.29|433.25|429.25|11
1611650610000|2021-01-26 08:43:30|433.33|429.33|433.33|429.33|433.59|429.59|433.31|429.31|12
1611650620000|2021-01-26 08:43:40|433.25|429.25|433.27|429.27|433.27|429.27|433.25|429.25|5
1611650630000|2021-01-26 08:43:50|433.25|429.25|433.24|429.24|433.27|429.27|433.24|429.24|14
1611650640000|2021-01-26 08:44:00|433.23|429.23|433.27|429.27|433.27|429.27|433.23|429.23|5
1611650650000|2021-01-26 08:44:10|433.28|429.28|433.53|429.53|433.58|429.58|433.28|429.28|15
1611650660000|2021-01-26 08:44:20|433.52|429.52|433.56|429.56|433.56|429.56|433.5|429.5|7
1611650670000|2021-01-26 08:44:30|433.61|429.61|433.61|429.61|433.71|429.71|433.55|429.55|10
1611650680000|2021-01-26 08:44:40|433.55|429.55|433.55|429.55|433.61|429.61|433.55|429.55|3
1611650690000|2021-01-26 08:44:50|433.53|429.53|433.57|429.57|433.66|429.66|433.53|429.53|12
1611650700000|2021-01-26 08:45:00|433.56|429.56|433.56|429.56|433.56|429.56|433.49|429.49|6
1611650710000|2021-01-26 08:45:10|433.52|429.52|433.73|429.73|433.73|429.73|433.3|429.3|13
1611650720000|2021-01-26 08:45:20|433.7|429.7|433.85|429.85|433.85|429.85|433.7|429.7|25
1611650730000|2021-01-26 08:45:30|433.75|429.75|433.83|429.83|433.85|429.85|433.71|429.71|11
1611650740000|2021-01-26 08:45:40|433.74|429.74|433.8|429.8|433.83|429.83|433.74|429.74|18
1611650750000|2021-01-26 08:45:50|433.81|429.81|433.72|429.72|433.83|429.83|433.66|429.66|20
1611650760000|2021-01-26 08:46:00|433.76|429.76|433.75|429.75|433.79|429.79|433.68|429.68|17
1611650770000|2021-01-26 08:46:10|433.68|429.68|433.57|429.57|433.75|429.75|433.54|429.54|18
1611650780000|2021-01-26 08:46:20|433.55|429.55|433.56|429.56|433.68|429.68|433.54|429.54|18
1611650790000|2021-01-26 08:46:30|433.55|429.55|433.47|429.47|433.55|429.55|433.47|429.47|11
1611650800000|2021-01-26 08:46:40|433.42|429.42|433.46|429.46|433.54|429.54|433.4|429.4|14
1611650810000|2021-01-26 08:46:50|433.4|429.4|433.08|429.08|433.63|429.63|433.08|429.08|13
1611650820000|2021-01-26 08:47:00|433.07|429.07|433.15|429.15|433.22|429.22|433.06|429.06|10
1611650830000|2021-01-26 08:47:10|433.17|429.17|433.09|429.09|433.21|429.21|433.08|429.08|15
1611650840000|2021-01-26 08:47:20|433.08|429.08|433.13|429.13|433.16|429.16|433.08|429.08|4
1611650850000|2021-01-26 08:47:30|433.14|429.14|433.12|429.12|433.14|429.14|433.12|429.12|5
1611650860000|2021-01-26 08:47:40|433.11|429.11|433.08|429.08|433.14|429.14|433.05|429.05|6
1611650870000|2021-01-26 08:47:50|433.18|429.18|432.9|428.9|433.18|429.18|432.79|428.79|30
1611650880000|2021-01-26 08:48:00|432.91|428.91|432.8|428.8|432.97|428.97|432.8|428.8|14
1611650890000|2021-01-26 08:48:10|432.77|428.77|433.1|429.1|433.12|429.12|432.77|428.77|20
1611650900000|2021-01-26 08:48:20|433.11|429.11|433.36|429.36|433.44|429.44|432.97|428.97|24
1611650910000|2021-01-26 08:48:30|433.43|429.43|434.13|430.13|434.17|430.17|433.34|429.34|30
1611650920000|2021-01-26 08:48:40|434.14|430.14|434.26|430.26|434.26|430.26|434.09|430.09|24
1611650930000|2021-01-26 08:48:50|434.27|430.27|434.19|430.19|434.3|430.3|434.18|430.18|21
1611650940000|2021-01-26 08:49:00|434.18|430.18|433.91|429.91|434.18|430.18|433.91|429.91|21
1611650950000|2021-01-26 08:49:10|433.9|429.9|433.9|429.9|433.91|429.91|433.89|429.89|9
1611650960000|2021-01-26 08:49:20|433.89|429.89|434.17|430.17|434.17|430.17|433.89|429.89|8
1611650970000|2021-01-26 08:49:30|434.09|430.09|434.17|430.17|434.17|430.17|434.09|430.09|6
1611650980000|2021-01-26 08:49:40|434.18|430.18|434.1|430.1|434.18|430.18|434.1|430.1|13
1611650990000|2021-01-26 08:49:50|434.11|430.11|434.11|430.11|434.18|430.18|434.11|430.11|8
1611651000000|2021-01-26 08:50:00|434.1|430.1|434.1|430.1|434.18|430.18|434.1|430.1|15
1611651010000|2021-01-26 08:50:10|433.98|429.98|434.06|430.06|434.07|430.07|433.96|429.96|13
1611651020000|2021-01-26 08:50:20|433.96|429.96|433.9|429.9|434.06|430.06|433.9|429.9|12
1611651030000|2021-01-26 08:50:30|433.93|429.93|433.9|429.9|434.06|430.06|433.9|429.9|16
1611651040000|2021-01-26 08:50:40|433.89|429.89|433.83|429.83|434.01|430.01|433.73|429.73|10
1611651050000|2021-01-26 08:50:50|433.82|429.82|433.97|429.97|433.97|429.97|433.8|429.8|6
1611651060000|2021-01-26 08:51:00|433.84|429.84|433.61|429.61|434.15|430.15|433.6|429.6|17
1611651070000|2021-01-26 08:51:10|433.58|429.58|433.4|429.4|433.59|429.59|433.4|429.4|15
1611651080000|2021-01-26 08:51:20|433.38|429.38|433.73|429.73|433.73|429.73|433.38|429.38|22
1611651090000|2021-01-26 08:51:30|433.67|429.67|433.73|429.73|433.81|429.81|433.67|429.67|29
1611651100000|2021-01-26 08:51:40|433.72|429.72|433.98|429.98|433.99|429.99|433.72|429.72|23
1611651110000|2021-01-26 08:51:50|433.99|429.99|434.03|430.03|434.14|430.14|433.92|429.92|22
1611651120000|2021-01-26 08:52:00|433.99|429.99|433.9|429.9|434|430|433.84|429.84|23
1611651130000|2021-01-26 08:52:10|433.84|429.84|433.94|429.94|433.94|429.94|433.84|429.84|12
1611651140000|2021-01-26 08:52:20|433.95|429.95|433.84|429.84|433.99|429.99|433.84|429.84|20
1611651150000|2021-01-26 08:52:30|433.82|429.82|433.83|429.83|433.92|429.92|433.82|429.82|7
1611651160000|2021-01-26 08:52:40|433.9|429.9|433.9|429.9|433.9|429.9|433.81|429.81|15
1611651170000|2021-01-26 08:52:50|433.82|429.82|433.91|429.91|433.91|429.91|433.8|429.8|6
1611651180000|2021-01-26 08:53:00|433.9|429.9|433.88|429.88|433.9|429.9|433.81|429.81|4
1611651190000|2021-01-26 08:53:10|433.89|429.89|433.8|429.8|433.9|429.9|433.8|429.8|13
1611651200000|2021-01-26 08:53:20|433.78|429.78|433.57|429.57|433.84|429.84|433.44|429.44|16
1611651210000|2021-01-26 08:53:30|433.56|429.56|433.56|429.56|434.03|430.03|433.44|429.44|9
1611651220000|2021-01-26 08:53:40|433.44|429.44|433.57|429.57|433.58|429.58|433.43|429.43|13
1611651230000|2021-01-26 08:53:50|433.56|429.56|433.56|429.56|433.57|429.57|433.56|429.56|3
1611651240000|2021-01-26 08:54:00|433.57|429.57|433.72|429.72|433.77|429.77|433.53|429.53|11
1611651250000|2021-01-26 08:54:10|433.73|429.73|433.67|429.67|433.74|429.74|433.67|429.67|11
1611651260000|2021-01-26 08:54:20|433.68|429.68|433.66|429.66|433.68|429.68|433.47|429.47|16
1611651270000|2021-01-26 08:54:30|433.61|429.61|433.66|429.66|433.68|429.68|433.59|429.59|12
1611651280000|2021-01-26 08:54:40|433.67|429.67|433.77|429.77|433.85|429.85|433.62|429.62|24
1611651290000|2021-01-26 08:54:50|433.78|429.78|433.72|429.72|433.88|429.88|433.72|429.72|25
1611651300000|2021-01-26 08:55:00|433.75|429.75|433.95|429.95|434.01|430.01|433.75|429.75|19
1611651310000|2021-01-26 08:55:10|433.91|429.91|434.15|430.15|434.15|430.15|433.89|429.89|17
1611651320000|2021-01-26 08:55:20|434.16|430.16|434.11|430.11|434.16|430.16|434.04|430.04|9
1611651330000|2021-01-26 08:55:30|434.1|430.1|434.11|430.11|434.11|430.11|434.1|430.1|2
1611651340000|2021-01-26 08:55:40|434.1|430.1|434.1|430.1|434.11|430.11|434.1|430.1|3
1611651350000|2021-01-26 08:55:50|434.12|430.12|434.12|430.12|434.13|430.13|434.12|430.12|3
1611651360000|2021-01-26 08:56:00|434.05|430.05|434.22|430.22|434.23|430.23|434.05|430.05|16
1611651370000|2021-01-26 08:56:10|434.16|430.16|434.15|430.15|434.22|430.22|434.1|430.1|10
1611651380000|2021-01-26 08:56:20|434.14|430.14|434.19|430.19|434.2|430.2|434.09|430.09|6
1611651390000|2021-01-26 08:56:30|434.18|430.18|434.05|430.05|434.18|430.18|434.05|430.05|16
1611651400000|2021-01-26 08:56:40|434.14|430.14|434.15|430.15|434.16|430.16|434.1|430.1|8
1611651410000|2021-01-26 08:56:50|434.09|430.09|434.06|430.06|434.15|430.15|434.06|430.06|8
1611651420000|2021-01-26 08:57:00|434.13|430.13|434.17|430.17|434.19|430.19|434.13|430.13|6
1611651430000|2021-01-26 08:57:10|434.15|430.15|434.12|430.12|434.15|430.15|434.12|430.12|3
1611651450000|2021-01-26 08:57:30|434.11|430.11|434.08|430.08|434.11|430.11|434.07|430.07|6
1611651460000|2021-01-26 08:57:40|434.07|430.07|434.06|430.06|434.08|430.08|434.06|430.06|4
1611651470000|2021-01-26 08:57:50|434.05|430.05|434.1|430.1|434.17|430.17|434.05|430.05|7
1611651480000|2021-01-26 08:58:00|434.09|430.09|434.13|430.13|434.14|430.14|434.04|430.04|12
1611651490000|2021-01-26 08:58:10|434.06|430.06|434.14|430.14|434.14|430.14|434.02|430.02|8
1611651500000|2021-01-26 08:58:20|434.05|430.05|434.1|430.1|434.13|430.13|434.04|430.04|9
1611651510000|2021-01-26 08:58:30|434.11|430.11|434.09|430.09|434.11|430.11|434.06|430.06|7
1611651520000|2021-01-26 08:58:40|434.1|430.1|433.73|429.73|434.1|430.1|433.71|429.71|6
1611651530000|2021-01-26 08:58:50|433.72|429.72|433.74|429.74|433.74|429.74|433.62|429.62|20
1611651540000|2021-01-26 08:59:00|433.73|429.73|433.68|429.68|433.73|429.73|433.68|429.68|9
1611651550000|2021-01-26 08:59:10|433.73|429.73|433.68|429.68|433.73|429.73|433.58|429.58|7
1611651560000|2021-01-26 08:59:20|433.71|429.71|433.69|429.69|433.71|429.71|433.69|429.69|5
1611651570000|2021-01-26 08:59:30|433.7|429.7|433.69|429.69|433.7|429.7|433.69|429.69|2
1611651580000|2021-01-26 08:59:40|433.68|429.68|433.63|429.63|433.79|429.79|433.54|429.54|11
1611651590000|2021-01-26 08:59:50|433.64|429.64|433.64|429.64|433.7|429.7|433.61|429.61|7
1611651600000|2021-01-26 09:00:00|433.63|429.63|433.61|429.61|433.63|429.63|433.61|429.61|3
1611651610000|2021-01-26 09:00:10|433.63|429.63|433.68|429.68|433.69|429.69|433.63|429.63|6
1611651620000|2021-01-26 09:00:20|433.67|429.67|433.71|429.71|433.71|429.71|433.53|429.53|15
1611651630000|2021-01-26 09:00:30|433.72|429.72|433.72|429.72|433.74|429.74|433.7|429.7|7
1611651640000|2021-01-26 09:00:40|433.69|429.69|433.69|429.69|433.72|429.72|433.68|429.68|6
1611651650000|2021-01-26 09:00:50|433.78|429.78|433.64|429.64|433.78|429.78|433.62|429.62|15
1611651660000|2021-01-26 09:01:00|433.63|429.63|433.63|429.63|433.64|429.64|433.63|429.63|3
1611651670000|2021-01-26 09:01:10|433.53|429.53|433.75|429.75|433.83|429.83|433.53|429.53|9
1611651680000|2021-01-26 09:01:20|433.76|429.76|433.82|429.82|433.82|429.82|433.76|429.76|11
1611651690000|2021-01-26 09:01:30|433.81|429.81|433.75|429.75|433.81|429.81|433.75|429.75|4
1611651700000|2021-01-26 09:01:40|433.74|429.74|433.73|429.73|433.74|429.74|433.72|429.72|3
1611651720000|2021-01-26 09:02:00|433.72|429.72|433.7|429.7|433.72|429.72|433.68|429.68|7
1611651740000|2021-01-26 09:02:20|433.69|429.69|433.66|429.66|433.69|429.69|433.66|429.66|4
1611651750000|2021-01-26 09:02:30|433.7|429.7|433.68|429.68|433.7|429.7|433.58|429.58|13
1611651760000|2021-01-26 09:02:40|433.67|429.67|433.68|429.68|433.9|429.9|433.66|429.66|11
1611651770000|2021-01-26 09:02:50|433.67|429.67|433.66|429.66|433.67|429.67|433.66|429.66|2
1611651780000|2021-01-26 09:03:00|433.65|429.65|433.64|429.64|433.65|429.65|433.52|429.52|3
1611651790000|2021-01-26 09:03:10|433.53|429.53|433.48|429.48|433.68|429.68|433.48|429.48|14
1611651800000|2021-01-26 09:03:20|433.64|429.64|433.68|429.68|433.68|429.68|433.44|429.44|20
1611651810000|2021-01-26 09:03:30|433.64|429.64|433.53|429.53|433.68|429.68|433.53|429.53|7
1611651820000|2021-01-26 09:03:40|433.65|429.65|433.69|429.69|433.71|429.71|433.65|429.65|4
1611651830000|2021-01-26 09:03:50|433.6|429.6|434.07|430.07|434.08|430.08|433.6|429.6|26
1611651840000|2021-01-26 09:04:00|434.05|430.05|435.14|431.14|435.17|431.17|434.05|430.05|35
1611651850000|2021-01-26 09:04:10|435.17|431.17|435.21|431.21|435.21|431.21|434.96|430.96|34
1611651860000|2021-01-26 09:04:20|435.2|431.2|435.3|431.3|435.36|431.36|435.1|431.1|30
1611651870000|2021-01-26 09:04:30|435.26|431.26|435.08|431.08|435.33|431.33|435.08|431.08|25
1611651880000|2021-01-26 09:04:40|435.1|431.1|434.77|430.77|435.15|431.15|434.77|430.77|23
1611651890000|2021-01-26 09:04:50|434.78|430.78|434.95|430.95|434.96|430.96|434.77|430.77|19
1611651900000|2021-01-26 09:05:00|434.88|430.88|434.95|430.95|435|431|434.87|430.87|22
1611651910000|2021-01-26 09:05:10|434.87|430.87|434.57|430.57|434.94|430.94|434.57|430.57|16
1611651920000|2021-01-26 09:05:20|434.67|430.67|434.73|430.73|434.85|430.85|434.57|430.57|21
1611651930000|2021-01-26 09:05:30|434.65|430.65|434.7|430.7|434.71|430.71|434.65|430.65|3
1611651940000|2021-01-26 09:05:40|434.61|430.61|434.84|430.84|435.04|431.04|434.61|430.61|17
1611651950000|2021-01-26 09:05:50|434.83|430.83|434.83|430.83|434.92|430.92|434.82|430.82|13
1611651960000|2021-01-26 09:06:00|434.82|430.82|434.82|430.82|434.9|430.9|434.7|430.7|18
1611651970000|2021-01-26 09:06:10|434.81|430.81|434.73|430.73|434.81|430.81|434.64|430.64|4
1611651980000|2021-01-26 09:06:20|434.6|430.6|434.69|430.69|434.8|430.8|434.48|430.48|14
1611651990000|2021-01-26 09:06:30|434.52|430.52|434.5|430.5|434.69|430.69|434.5|430.5|10
1611652000000|2021-01-26 09:06:40|434.7|430.7|434.68|430.68|434.7|430.7|434.5|430.5|14
1611652010000|2021-01-26 09:06:50|434.51|430.51|434.66|430.66|434.78|430.78|434.28|430.28|28
1611652020000|2021-01-26 09:07:00|434.32|430.32|434.39|430.39|434.43|430.43|434.24|430.24|18
1611652030000|2021-01-26 09:07:10|434.26|430.26|434.29|430.29|434.43|430.43|434.16|430.16|21
1611652040000|2021-01-26 09:07:20|434.16|430.16|434.27|430.27|434.39|430.39|434.12|430.12|21
1611652050000|2021-01-26 09:07:30|434.31|430.31|434.25|430.25|434.31|430.31|434.11|430.11|15
1611652060000|2021-01-26 09:07:40|434.11|430.11|434.06|430.06|434.28|430.28|434.06|430.06|16
1611652070000|2021-01-26 09:07:50|434.24|430.24|434.27|430.27|434.29|430.29|434.06|430.06|7
1611652080000|2021-01-26 09:08:00|434.25|430.25|434.22|430.22|434.66|430.66|434.05|430.05|16
1611652090000|2021-01-26 09:08:10|434.48|430.48|434.25|430.25|434.48|430.48|434.19|430.19|14
1611652100000|2021-01-26 09:08:20|434.08|430.08|434.28|430.28|434.34|430.34|434.07|430.07|18
1611652110000|2021-01-26 09:08:30|434.33|430.33|434.28|430.28|434.33|430.33|433.93|429.93|16
1611652120000|2021-01-26 09:08:40|434.05|430.05|433.84|429.84|434.09|430.09|433.84|429.84|15
1611652130000|2021-01-26 09:08:50|434.02|430.02|434.02|430.02|434.08|430.08|433.87|429.87|12
1611652140000|2021-01-26 09:09:00|433.85|429.85|433.98|429.98|434.01|430.01|433.85|429.85|7
1611652150000|2021-01-26 09:09:10|434.01|430.01|433.95|429.95|434.01|430.01|433.77|429.77|14
1611652160000|2021-01-26 09:09:20|433.98|429.98|434.05|430.05|434.17|430.17|433.77|429.77|15
1611652170000|2021-01-26 09:09:30|434.04|430.04|433.97|429.97|434.04|430.04|433.79|429.79|15
1611652180000|2021-01-26 09:09:40|433.96|429.96|433.94|429.94|433.99|429.99|433.75|429.75|17
1611652190000|2021-01-26 09:09:50|433.78|429.78|433.92|429.92|433.94|429.94|433.78|429.78|6
1611652200000|2021-01-26 09:10:00|433.91|429.91|433.9|429.9|433.91|429.91|433.9|429.9|2
1611652210000|2021-01-26 09:10:10|433.92|429.92|434.22|430.22|434.36|430.36|433.77|429.77|24
1611652220000|2021-01-26 09:10:20|434.2|430.2|434.05|430.05|434.23|430.23|433.89|429.89|24
1611652230000|2021-01-26 09:10:30|433.92|429.92|433.91|429.91|434.12|430.12|433.91|429.91|18
1611652240000|2021-01-26 09:10:40|433.89|429.89|433.9|429.9|434.05|430.05|433.88|429.88|10
1611652250000|2021-01-26 09:10:50|434.04|430.04|433.89|429.89|434.04|430.04|433.89|429.89|15
1611652260000|2021-01-26 09:11:00|434.03|430.03|433.89|429.89|434.03|430.03|433.89|429.89|2
1611652270000|2021-01-26 09:11:10|433.88|429.88|433.71|429.71|434.02|430.02|433.71|429.71|15
1611652280000|2021-01-26 09:11:20|433.53|429.53|433.74|429.74|433.74|429.74|433.49|429.49|17
1611652290000|2021-01-26 09:11:30|433.6|429.6|433.55|429.55|433.76|429.76|433.54|429.54|23
1611652300000|2021-01-26 09:11:40|433.73|429.73|433.72|429.72|433.75|429.75|433.54|429.54|22
1611652310000|2021-01-26 09:11:50|433.54|429.54|433.57|429.57|433.75|429.75|433.54|429.54|13
1611652320000|2021-01-26 09:12:00|433.56|429.56|433.69|429.69|433.93|429.93|433.51|429.51|20
1611652330000|2021-01-26 09:12:10|433.7|429.7|433.84|429.84|434.13|430.13|433.48|429.48|23
1611652340000|2021-01-26 09:12:20|433.85|429.85|433.72|429.72|433.85|429.85|433.55|429.55|16
1611652350000|2021-01-26 09:12:30|433.73|429.73|433.74|429.74|433.75|429.75|433.55|429.55|12
1611652360000|2021-01-26 09:12:40|433.58|429.58|434.19|430.19|434.2|430.2|433.57|429.57|13
1611652370000|2021-01-26 09:12:50|434.2|430.2|433.8|429.8|434.2|430.2|433.65|429.65|21
1611652380000|2021-01-26 09:13:00|433.78|429.78|433.67|429.67|434.11|430.11|433.51|429.51|20
1611652390000|2021-01-26 09:13:10|433.66|429.66|433.67|429.67|433.89|429.89|433.51|429.51|18
1611652400000|2021-01-26 09:13:20|433.69|429.69|433.66|429.66|434.13|430.13|433.65|429.65|19
1611652410000|2021-01-26 09:13:30|433.49|429.49|433.61|429.61|434.12|430.12|433.43|429.43|23
1611652420000|2021-01-26 09:13:40|434.11|430.11|433.34|429.34|434.11|430.11|433.2|429.2|10
1611652430000|2021-01-26 09:13:50|433.33|429.33|432.97|428.97|433.61|429.61|432.97|428.97|21
1611652440000|2021-01-26 09:14:00|432.98|428.98|433.15|429.15|433.15|429.15|432.98|428.98|20
1611652450000|2021-01-26 09:14:10|433.17|429.17|433.17|429.17|433.21|429.21|433.12|429.12|23
1611652460000|2021-01-26 09:14:20|433.18|429.18|433.28|429.28|433.4|429.4|433.15|429.15|27
1611652470000|2021-01-26 09:14:30|433.29|429.29|433.13|429.13|433.34|429.34|433.13|429.13|23
1611652480000|2021-01-26 09:14:40|433.1|429.1|433.12|429.12|433.22|429.22|433.07|429.07|27
1611652490000|2021-01-26 09:14:50|433.1|429.1|433.19|429.19|433.27|429.27|433.07|429.07|23
1611652500000|2021-01-26 09:15:00|433.2|429.2|432.59|428.59|433.21|429.21|432.59|428.59|22
1611652510000|2021-01-26 09:15:10|432.58|428.58|432.7|428.7|432.87|428.87|432.58|428.58|16
1611652520000|2021-01-26 09:15:20|432.66|428.66|432.65|428.65|432.71|428.71|432.52|428.52|8
1611652530000|2021-01-26 09:15:30|432.57|428.57|432.58|428.58|432.65|428.65|432.5|428.5|21
1611652540000|2021-01-26 09:15:40|432.57|428.57|432.57|428.57|432.71|428.71|432.54|428.54|9
1611652550000|2021-01-26 09:15:50|432.59|428.59|432.55|428.55|432.71|428.71|432.55|428.55|12
1611652560000|2021-01-26 09:16:00|432.71|428.71|432.45|428.45|432.71|428.71|432.45|428.45|14
1611652570000|2021-01-26 09:16:10|432.44|428.44|432.44|428.44|432.44|428.44|432.35|428.35|3
1611652580000|2021-01-26 09:16:20|432.43|428.43|432.38|428.38|432.57|428.57|432.34|428.34|11
1611652590000|2021-01-26 09:16:30|432.26|428.26|432.01|428.01|432.38|428.38|431.97|427.97|8
1611652600000|2021-01-26 09:16:40|432|428|432.21|428.21|432.21|428.21|431.86|427.86|8
1611652610000|2021-01-26 09:16:50|432.05|428.05|432.25|428.25|432.3|428.3|432.03|428.03|24
1611652620000|2021-01-26 09:17:00|432.13|428.13|432.04|428.04|432.13|428.13|432.04|428.04|7
1611652630000|2021-01-26 09:17:10|432.03|428.03|432.01|428.01|432.07|428.07|432.01|428.01|9
1611652640000|2021-01-26 09:17:20|432.26|428.26|432.04|428.04|432.26|428.26|431.92|427.92|6
1611652650000|2021-01-26 09:17:30|432.06|428.06|431.98|427.98|432.26|428.26|431.96|427.96|13
1611652660000|2021-01-26 09:17:40|431.97|427.97|431.94|427.94|432.26|428.26|431.71|427.71|15
1611652670000|2021-01-26 09:17:50|431.93|427.93|431.8|427.8|432.21|428.21|431.8|427.8|8
1611652680000|2021-01-26 09:18:00|431.82|427.82|431.82|427.82|432.19|428.19|431.81|427.81|16
1611652690000|2021-01-26 09:18:10|432.19|428.19|432.19|428.19|432.19|428.19|431.81|427.81|13
1611652700000|2021-01-26 09:18:20|432.27|428.27|432.19|428.19|432.27|428.27|431.74|427.74|15
1611652710000|2021-01-26 09:18:30|431.87|427.87|431.67|427.67|432.28|428.28|431.54|427.54|15
1611652720000|2021-01-26 09:18:40|431.65|427.65|431.65|427.65|431.65|427.65|431.65|427.65|1
1611652730000|2021-01-26 09:18:50|431.43|427.43|431.65|427.65|431.65|427.65|431.42|427.42|4
1611652740000|2021-01-26 09:19:00|431.42|427.42|431.62|427.62|431.65|427.65|431.26|427.26|11
1611652750000|2021-01-26 09:19:10|431.52|427.52|431.52|427.52|431.52|427.52|431.21|427.21|4
1611652760000|2021-01-26 09:19:20|431.22|427.22|431.52|427.52|431.52|427.52|431.21|427.21|4
1611652780000|2021-01-26 09:19:40|431.41|427.41|431.47|427.47|431.48|427.48|431.16|427.16|4
1611652790000|2021-01-26 09:19:50|431.2|427.2|431.47|427.47|431.47|427.47|431.19|427.19|4
1611652800000|2021-01-26 09:20:00|431.2|427.2|431.47|427.47|431.47|427.47|431.2|427.2|2
1611652820000|2021-01-26 09:20:20|431.2|427.2|431.47|427.47|431.47|427.47|431.2|427.2|2
1611652830000|2021-01-26 09:20:30|431.23|427.23|431.47|427.47|431.47|427.47|431.23|427.23|2
1611652840000|2021-01-26 09:20:40|431.5|427.5|431.51|427.51|431.51|427.51|431.5|427.5|2
1611652860000|2021-01-26 09:21:00|431.16|427.16|431.51|427.51|431.51|427.51|431.14|427.14|4
1611652890000|2021-01-26 09:21:30|431.41|427.41|431.41|427.41|431.41|427.41|431.41|427.41|1
1611652900000|2021-01-26 09:21:40|431.14|427.14|431.41|427.41|431.41|427.41|431.1|427.1|9
1611652920000|2021-01-26 09:22:00|431.13|427.13|431.28|427.28|431.41|427.41|431.13|427.13|4
1611652990000|2021-01-26 09:23:10|430.94|426.94|430.89|426.89|431.28|427.28|430.89|426.89|9
1611653000000|2021-01-26 09:23:20|431.28|427.28|430.86|426.86|431.28|427.28|430.86|426.86|12
1611653010000|2021-01-26 09:23:30|430.63|426.63|430.82|426.82|430.92|426.92|430.63|426.63|3
1611653040000|2021-01-26 09:24:00|430.17|426.17|430.17|426.17|430.19|426.19|430.17|426.17|3
1611653050000|2021-01-26 09:24:10|430.18|426.18|430.24|426.24|430.24|426.24|430.18|426.18|12
1611653060000|2021-01-26 09:24:20|430.21|426.21|430.25|426.25|430.26|426.26|430.21|426.21|7
1611653070000|2021-01-26 09:24:30|430.22|426.22|430.21|426.21|430.24|426.24|430.2|426.2|11
1611653080000|2021-01-26 09:24:40|430.2|426.2|430.21|426.21|430.25|426.25|430.2|426.2|21
1611653090000|2021-01-26 09:24:50|430.22|426.22|430.28|426.28|430.32|426.32|430.21|426.21|15
1611653100000|2021-01-26 09:25:00|430.27|426.27|430.25|426.25|430.29|426.29|430.25|426.25|6
1611653110000|2021-01-26 09:25:10|430.29|426.29|430.3|426.3|430.3|426.3|430.27|426.27|5
1611653120000|2021-01-26 09:25:20|430.63|426.63|430.31|426.31|430.63|426.63|430.25|426.25|7
1611653130000|2021-01-26 09:25:30|430.33|426.33|430.43|426.43|430.44|426.44|430.33|426.33|14
1611653140000|2021-01-26 09:25:40|430.42|426.42|430.4|426.4|430.43|426.43|430.38|426.38|14
1611653150000|2021-01-26 09:25:50|430.77|426.77|430.77|426.77|430.77|426.77|430.77|426.77|1
1611653160000|2021-01-26 09:26:00|430.64|426.64|430.77|426.77|430.77|426.77|430.64|426.64|3
1611653170000|2021-01-26 09:26:10|430.6|426.6|430.77|426.77|430.77|426.77|430.6|426.6|2
1611653180000|2021-01-26 09:26:20|430.58|426.58|430.58|426.58|430.58|426.58|430.58|426.58|1
1611653190000|2021-01-26 09:26:30|430.77|426.77|430.77|426.77|430.77|426.77|430.77|426.77|1
1611653200000|2021-01-26 09:26:40|430.55|426.55|430.52|426.52|430.77|426.77|430.52|426.52|11
1611653210000|2021-01-26 09:26:50|430.51|426.51|430.77|426.77|430.77|426.77|430.51|426.51|2
1611653240000|2021-01-26 09:27:20|430.5|426.5|430.77|426.77|430.77|426.77|430.49|426.49|5
1611653260000|2021-01-26 09:27:40|430.49|426.49|430.77|426.77|430.77|426.77|430.49|426.49|2
1611653280000|2021-01-26 09:28:00|430.61|426.61|430.77|426.77|430.77|426.77|430.61|426.61|2
1611653300000|2021-01-26 09:28:20|430.46|426.46|430.77|426.77|430.77|426.77|430.37|426.37|9
1611653320000|2021-01-26 09:28:40|430.63|426.63|430.63|426.63|430.63|426.63|430.63|426.63|1
1611653350000|2021-01-26 09:29:10|430.41|426.41|430.63|426.63|430.63|426.63|430.3|426.3|5
1611653400000|2021-01-26 09:30:00|430.32|426.32|430.63|426.63|430.63|426.63|430.32|426.32|2
1611653430000|2021-01-26 09:30:30|430.21|426.21|430.36|426.36|430.63|426.63|430.21|426.21|3
1611653440000|2021-01-26 09:30:40|430.11|426.11|430.1|426.1|430.36|426.36|430.1|426.1|3
1611653450000|2021-01-26 09:30:50|430.36|426.36|430.36|426.36|430.36|426.36|430.1|426.1|7
1611653470000|2021-01-26 09:31:10|430.22|426.22|430.36|426.36|430.36|426.36|430.22|426.22|3
1611653480000|2021-01-26 09:31:20|430.2|426.2|430.36|426.36|430.36|426.36|430.19|426.19|5
1611653490000|2021-01-26 09:31:30|430.18|426.18|430.36|426.36|430.36|426.36|430.15|426.15|5
1611653510000|2021-01-26 09:31:50|430.31|426.31|430.36|426.36|430.36|426.36|430.3|426.3|3
1611653530000|2021-01-26 09:32:10|430.16|426.16|430.36|426.36|430.36|426.36|430.16|426.16|2
1611653590000|2021-01-26 09:33:10|430.5|426.5|430.36|426.36|430.5|426.5|430.21|426.21|4
1611653610000|2021-01-26 09:33:30|430.22|426.22|430.2|426.2|430.36|426.36|430.2|426.2|14
1611653620000|2021-01-26 09:33:40|430.36|426.36|430.36|426.36|430.36|426.36|430.2|426.2|3
1611653630000|2021-01-26 09:33:50|430.2|426.2|430.23|426.23|430.82|426.82|430.19|426.19|10
1611653640000|2021-01-26 09:34:00|430.22|426.22|430.36|426.36|430.36|426.36|430.19|426.19|6
1611653660000|2021-01-26 09:34:20|430.18|426.18|430.36|426.36|430.36|426.36|430.14|426.14|4
1611653680000|2021-01-26 09:34:40|430.14|426.14|430.36|426.36|430.36|426.36|430.14|426.14|2
1611653690000|2021-01-26 09:34:50|430.19|426.19|430.36|426.36|430.36|426.36|430.17|426.17|4
1611653700000|2021-01-26 09:35:00|430.08|426.08|430.36|426.36|430.36|426.36|430.08|426.08|2
1611653710000|2021-01-26 09:35:10|430.11|426.11|430.06|426.06|430.36|426.36|430.06|426.06|14
1611653720000|2021-01-26 09:35:20|430.36|426.36|430.09|426.09|430.36|426.36|430.09|426.09|11
1611653730000|2021-01-26 09:35:30|430.08|426.08|430.36|426.36|430.36|426.36|430.08|426.08|4
1611653740000|2021-01-26 09:35:40|430.12|426.12|430.36|426.36|430.36|426.36|430.07|426.07|6
1611653750000|2021-01-26 09:35:50|430.07|426.07|430.07|426.07|430.36|426.36|430.07|426.07|7
1611653760000|2021-01-26 09:36:00|430.36|426.36|430.33|426.33|430.36|426.36|430.05|426.05|6
1611653770000|2021-01-26 09:36:10|430.09|426.09|430.11|426.11|430.33|426.33|430.09|426.09|6
1611653780000|2021-01-26 09:36:20|430.33|426.33|430.33|426.33|430.33|426.33|430.11|426.11|5
1611653790000|2021-01-26 09:36:30|430.11|426.11|430.11|426.11|430.33|426.33|430.11|426.11|3
1611653800000|2021-01-26 09:36:40|430.03|426.03|430.08|426.08|430.33|426.33|430.03|426.03|5
1611653810000|2021-01-26 09:36:50|430.11|426.11|430.23|426.23|430.33|426.33|430.11|426.11|13
1611653820000|2021-01-26 09:37:00|430.24|426.24|430.24|426.24|430.24|426.24|430.23|426.23|3
1611653830000|2021-01-26 09:37:10|430.23|426.23|430.18|426.18|430.33|426.33|430.18|426.18|15
1611653840000|2021-01-26 09:37:20|430.16|426.16|430.14|426.14|430.33|426.33|430.14|426.14|9
1611653850000|2021-01-26 09:37:30|430.13|426.13|430.33|426.33|430.33|426.33|430.12|426.12|9
1611653860000|2021-01-26 09:37:40|430.12|426.12|430.33|426.33|430.33|426.33|430.11|426.11|8
1611653870000|2021-01-26 09:37:50|430.15|426.15|430.33|426.33|430.33|426.33|430.15|426.15|4
1611653880000|2021-01-26 09:38:00|430.2|426.2|430.33|426.33|430.33|426.33|430.06|426.06|19
1611653890000|2021-01-26 09:38:10|430.14|426.14|430.12|426.12|430.33|426.33|430.02|426.02|6
1611653900000|2021-01-26 09:38:20|430.02|426.02|430.15|426.15|430.2|426.2|430.02|426.02|14
1611653910000|2021-01-26 09:38:30|430.14|426.14|430.09|426.09|430.16|426.16|430.01|426.01|15
1611653920000|2021-01-26 09:38:40|430.12|426.12|430|426|430.12|426.12|430|426|14
1611653930000|2021-01-26 09:38:50|429.99|425.99|430.33|426.33|430.33|426.33|429.99|425.99|16
1611653940000|2021-01-26 09:39:00|430.02|426.02|430.13|426.13|430.33|426.33|430.02|426.02|24
1611653950000|2021-01-26 09:39:10|430.1|426.1|430.15|426.15|430.33|426.33|430|426|18
1611653960000|2021-01-26 09:39:20|430.12|426.12|430.13|426.13|430.15|426.15|430.02|426.02|17
1611653970000|2021-01-26 09:39:30|430.12|426.12|430.09|426.09|430.12|426.12|429.97|425.97|5
1611653980000|2021-01-26 09:39:40|430.08|426.08|430.1|426.1|430.1|426.1|429.96|425.96|4
1611653990000|2021-01-26 09:39:50|429.71|425.71|429.69|425.69|429.77|425.77|429.68|425.68|5
1611654000000|2021-01-26 09:40:00|429.68|425.68|429.63|425.63|429.69|425.69|429.63|425.63|9
1611654010000|2021-01-26 09:40:10|429.66|425.66|429.62|425.62|429.66|425.66|429.59|425.59|9
1611654020000|2021-01-26 09:40:20|429.6|425.6|429.6|425.6|429.6|425.6|429.6|425.6|1
1611654030000|2021-01-26 09:40:30|429.61|425.61|429.72|425.72|429.94|425.94|429.6|425.6|19
1611654040000|2021-01-26 09:40:40|429.71|425.71|429.67|425.67|429.71|425.71|429.66|425.66|7
1611654050000|2021-01-26 09:40:50|429.68|425.68|429.68|425.68|429.87|425.87|429.65|425.65|15
1611654060000|2021-01-26 09:41:00|429.7|425.7|429.75|425.75|429.8|425.8|429.66|425.66|18
1611654070000|2021-01-26 09:41:10|429.72|425.72|429.7|425.7|429.72|425.72|429.65|425.65|20
1611654080000|2021-01-26 09:41:20|429.71|425.71|429.89|425.89|429.92|425.92|429.7|425.7|12
1611654090000|2021-01-26 09:41:30|429.88|425.88|429.85|425.85|429.88|425.88|429.8|425.8|12
1611654100000|2021-01-26 09:41:40|429.82|425.82|429.37|425.37|430.01|426.01|429.32|425.32|19
1611654110000|2021-01-26 09:41:50|429.32|425.32|429.29|425.29|429.37|425.37|429.25|425.25|23
1611654120000|2021-01-26 09:42:00|429.28|425.28|429.29|425.29|429.29|425.29|429.2|425.2|21
1611654130000|2021-01-26 09:42:10|429.25|425.25|429.21|425.21|429.29|425.29|429.18|425.18|21
1611654140000|2021-01-26 09:42:20|429.2|425.2|429.26|425.26|429.3|425.3|429.19|425.19|16
1611654150000|2021-01-26 09:42:30|429.28|425.28|429.37|425.37|429.37|425.37|429.22|425.22|14
1611654160000|2021-01-26 09:42:40|429.36|425.36|429.32|425.32|429.39|425.39|429.32|425.32|12
1611654170000|2021-01-26 09:42:50|429.35|425.35|429.33|425.33|429.35|425.35|429.31|425.31|5
1611654180000|2021-01-26 09:43:00|429.49|425.49|429.35|425.35|429.73|425.73|429.35|425.35|5
1611654190000|2021-01-26 09:43:10|429.34|425.34|429.33|425.33|429.35|425.35|429.32|425.32|7
1611654200000|2021-01-26 09:43:20|429.34|425.34|429.49|425.49|429.63|425.63|429.33|425.33|10
1611654210000|2021-01-26 09:43:30|429.48|425.48|429.45|425.45|429.49|425.49|429.43|425.43|15
1611654220000|2021-01-26 09:43:40|429.44|425.44|429.38|425.38|429.46|425.46|429.37|425.37|10
1611654230000|2021-01-26 09:43:50|429.37|425.37|429.37|425.37|429.42|425.42|429.35|425.35|19
1611654240000|2021-01-26 09:44:00|429.39|425.39|429.37|425.37|429.4|425.4|429.37|425.37|7
1611654250000|2021-01-26 09:44:10|429.36|425.36|429.35|425.35|429.37|425.37|429.35|425.35|8
1611654260000|2021-01-26 09:44:20|429.37|425.37|429.31|425.31|429.37|425.37|429.31|425.31|9
1611654270000|2021-01-26 09:44:30|429.3|425.3|429.33|425.33|429.36|425.36|429.26|425.26|26
1611654280000|2021-01-26 09:44:40|429.31|425.31|429.32|425.32|429.33|425.33|429.27|425.27|11
1611654290000|2021-01-26 09:44:50|429.31|425.31|429.26|425.26|429.32|425.32|429.26|425.26|9
1611654300000|2021-01-26 09:45:00|429.3|425.3|429.24|425.24|429.39|425.39|429.22|425.22|19
1611654310000|2021-01-26 09:45:10|429.23|425.23|429.21|425.21|429.29|425.29|429.12|425.12|15
1611654320000|2021-01-26 09:45:20|429.2|425.2|429.26|425.26|429.26|425.26|429.15|425.15|16
1611654330000|2021-01-26 09:45:30|429.23|425.23|429.46|425.46|429.55|425.55|429.23|425.23|13
1611654340000|2021-01-26 09:45:40|429.5|425.5|429.47|425.47|429.5|425.5|429.43|425.43|14
1611654350000|2021-01-26 09:45:50|429.46|425.46|429.43|425.43|429.49|425.49|429.35|425.35|17
1611654360000|2021-01-26 09:46:00|429.37|425.37|429.34|425.34|429.37|425.37|429.32|425.32|12
1611654370000|2021-01-26 09:46:10|429.37|425.37|429.39|425.39|429.39|425.39|429.35|425.35|18
1611654380000|2021-01-26 09:46:20|429.35|425.35|429.26|425.26|429.35|425.35|429.26|425.26|20
1611654390000|2021-01-26 09:46:30|429.28|425.28|429.26|425.26|429.28|425.28|429.23|425.23|5
1611654400000|2021-01-26 09:46:40|429.21|425.21|429.2|425.2|429.23|425.23|429.2|425.2|5
1611654410000|2021-01-26 09:46:50|429.19|425.19|429.21|425.21|429.23|425.23|429.16|425.16|10
1611654420000|2021-01-26 09:47:00|429.17|425.17|428.99|424.99|429.21|425.21|428.99|424.99|13
1611654430000|2021-01-26 09:47:10|429.03|425.03|429.01|425.01|429.05|425.05|429|425|9
1611654440000|2021-01-26 09:47:20|429.05|425.05|429.01|425.01|429.05|425.05|429.01|425.01|2
1611654450000|2021-01-26 09:47:30|428.97|424.97|428.96|424.96|428.97|424.97|428.96|424.96|2
1611654460000|2021-01-26 09:47:40|428.95|424.95|428.79|424.79|428.95|424.95|428.77|424.77|11
1611654470000|2021-01-26 09:47:50|428.76|424.76|428.78|424.78|428.79|424.79|428.73|424.73|6
1611654480000|2021-01-26 09:48:00|428.76|424.76|428.76|424.76|428.78|424.78|428.73|424.73|9
1611654490000|2021-01-26 09:48:10|428.7|424.7|427.88|423.88|428.72|424.72|427.85|423.85|12
1611654500000|2021-01-26 09:48:20|427.86|423.86|427.87|423.87|427.88|423.88|427.8|423.8|9
1611654510000|2021-01-26 09:48:30|427.86|423.86|427.69|423.69|427.86|423.86|427.69|423.69|4
1611654520000|2021-01-26 09:48:40|427.8|423.8|427.8|423.8|427.8|423.8|427.8|423.8|1
1611654530000|2021-01-26 09:48:50|427.77|423.77|427.78|423.78|427.8|423.8|427.77|423.77|6
1611654540000|2021-01-26 09:49:00|427.8|423.8|427.58|423.58|427.8|423.8|427.58|423.58|16
1611654550000|2021-01-26 09:49:10|427.62|423.62|427.58|423.58|427.62|423.62|427.56|423.56|9
1611654560000|2021-01-26 09:49:20|427.62|423.62|427.53|423.53|427.62|423.62|427.53|423.53|4
1611654590000|2021-01-26 09:49:50|427.52|423.52|427.24|423.24|427.52|423.52|427.19|423.19|15
1611654600000|2021-01-26 09:50:00|427.23|423.23|427.34|423.34|427.34|423.34|427.2|423.2|8
1611654610000|2021-01-26 09:50:10|427.23|423.23|427.34|423.34|427.35|423.35|427.21|423.21|8
1611654620000|2021-01-26 09:50:20|427.32|423.32|427.34|423.34|427.34|423.34|427.28|423.28|7
1611654640000|2021-01-26 09:50:40|427.33|423.33|427.49|423.49|427.55|423.55|427.33|423.33|6
1611654650000|2021-01-26 09:50:50|427.46|423.46|427.39|423.39|427.46|423.46|427.39|423.39|6
1611654660000|2021-01-26 09:51:00|427.37|423.37|427.34|423.34|427.37|423.37|427.31|423.31|7
1611654670000|2021-01-26 09:51:10|427.31|423.31|427.43|423.43|427.47|423.47|427.28|423.28|18
1611654680000|2021-01-26 09:51:20|427.47|423.47|427.47|423.47|427.47|423.47|427.42|423.42|6
1611654690000|2021-01-26 09:51:30|427.44|423.44|427.39|423.39|427.47|423.47|427.39|423.39|10
1611654720000|2021-01-26 09:52:00|427.42|423.42|427.38|423.38|427.42|423.42|427.38|423.38|3
1611654730000|2021-01-26 09:52:10|427.36|423.36|427.35|423.35|427.74|423.74|427.28|423.28|16
1611654750000|2021-01-26 09:52:30|427.31|423.31|427.4|423.4|427.4|423.4|427.27|423.27|5
1611654760000|2021-01-26 09:52:40|427.34|423.34|427.34|423.34|427.34|423.34|427.34|423.34|1
1611654770000|2021-01-26 09:52:50|427.5|423.5|427.47|423.47|427.5|423.5|427.47|423.47|3
1611654780000|2021-01-26 09:53:00|427.45|423.45|427.48|423.48|427.48|423.48|427.45|423.45|9
1611654790000|2021-01-26 09:53:10|427.57|423.57|428|424|428.02|424.02|427.57|423.57|9
1611654800000|2021-01-26 09:53:20|428.12|424.12|428.29|424.29|428.7|424.7|428.05|424.05|12
1611654830000|2021-01-26 09:53:50|428.46|424.46|428.37|424.37|428.46|424.46|428.29|424.29|8
1611654840000|2021-01-26 09:54:00|428.35|424.35|428.33|424.33|428.35|424.35|428.33|424.33|3
1611654870000|2021-01-26 09:54:30|428.29|424.29|428.29|424.29|428.29|424.29|428.26|424.26|5
1611654880000|2021-01-26 09:54:40|428.21|424.21|428.29|424.29|428.29|424.29|428.18|424.18|3
1611654890000|2021-01-26 09:54:50|428.21|424.21|428.21|424.21|428.21|424.21|428.21|424.21|1
1611654900000|2021-01-26 09:55:00|428.29|424.29|428.18|424.18|428.29|424.29|428.18|424.18|5
1611654910000|2021-01-26 09:55:10|428.29|424.29|428.29|424.29|428.29|424.29|428.29|424.29|1
1611654920000|2021-01-26 09:55:20|428.55|424.55|428.54|424.54|428.55|424.55|428.54|424.54|2
1611654930000|2021-01-26 09:55:30|428.19|424.19|428.13|424.13|428.19|424.19|428.13|424.13|7
1611654950000|2021-01-26 09:55:50|428.24|424.24|428.3|424.3|428.31|424.31|428.22|424.22|4
1611654960000|2021-01-26 09:56:00|428.26|424.26|428.34|424.34|428.34|424.34|428.26|424.26|2
1611654970000|2021-01-26 09:56:10|428.33|424.33|429.34|425.34|429.5|425.5|428.33|424.33|26
1611654980000|2021-01-26 09:56:20|429.3|425.3|429.36|425.36|429.36|425.36|429.2|425.2|22
1611654990000|2021-01-26 09:56:30|429.35|425.35|429.7|425.7|429.7|425.7|429.34|425.34|15
1611655000000|2021-01-26 09:56:40|429.84|425.84|429.9|425.9|429.98|425.98|429.84|425.84|20
1611655010000|2021-01-26 09:56:50|429.89|425.89|430.14|426.14|430.14|426.14|429.84|425.84|23
1611655020000|2021-01-26 09:57:00|430.08|426.08|430.01|426.01|430.15|426.15|429.98|425.98|19
1611655030000|2021-01-26 09:57:10|429.99|425.99|430.13|426.13|430.2|426.2|429.99|425.99|16
1611655040000|2021-01-26 09:57:20|430.18|426.18|430.43|426.43|430.51|426.51|430.12|426.12|32
1611655050000|2021-01-26 09:57:30|430.39|426.39|430.43|426.43|430.5|426.5|430.33|426.33|23
1611655060000|2021-01-26 09:57:40|430.47|426.47|430.53|426.53|430.56|426.56|430.39|426.39|25
1611655070000|2021-01-26 09:57:50|430.55|426.55|430.66|426.66|430.73|426.73|430.53|426.53|23
1611655080000|2021-01-26 09:58:00|430.65|426.65|430.64|426.64|430.66|426.66|430.51|426.51|25
1611655090000|2021-01-26 09:58:10|430.63|426.63|431.03|427.03|431.07|427.07|430.62|426.62|23
1611655100000|2021-01-26 09:58:20|431.02|427.02|431.06|427.06|431.08|427.08|431.01|427.01|15
1611655110000|2021-01-26 09:58:30|431.07|427.07|431.01|427.01|431.07|427.07|431|427|16
1611655120000|2021-01-26 09:58:40|431.02|427.02|430.98|426.98|431.03|427.03|430.98|426.98|7
1611655130000|2021-01-26 09:58:50|430.95|426.95|430.87|426.87|430.95|426.95|430.87|426.87|18
1611655140000|2021-01-26 09:59:00|430.86|426.86|430.8|426.8|430.92|426.92|430.79|426.79|9
1611655150000|2021-01-26 09:59:10|430.79|426.79|430.81|426.81|430.91|426.91|430.79|426.79|12
1611655160000|2021-01-26 09:59:20|430.8|426.8|430.81|426.81|430.81|426.81|430.79|426.79|7
1611655170000|2021-01-26 09:59:30|430.85|426.85|430.85|426.85|430.85|426.85|430.85|426.85|1
1611655180000|2021-01-26 09:59:40|431.27|427.27|430.91|426.91|431.27|427.27|430.84|426.84|18
1611655190000|2021-01-26 09:59:50|430.9|426.9|430.9|426.9|430.92|426.92|430.85|426.85|15
1611655200000|2021-01-26 10:00:00|430.91|426.91|431.07|427.07|431.11|427.11|430.91|426.91|6
1611655210000|2021-01-26 10:00:10|431.06|427.06|431.06|427.06|431.07|427.07|431.06|427.06|3
1611655220000|2021-01-26 10:00:20|431.22|427.22|431.45|427.45|431.45|427.45|431.22|427.22|8
1611655230000|2021-01-26 10:00:30|431.48|427.48|431.5|427.5|431.59|427.59|431.47|427.47|25
1611655240000|2021-01-26 10:00:40|431.51|427.51|432.06|428.06|432.06|428.06|431.51|427.51|15
1611655250000|2021-01-26 10:00:50|431.89|427.89|431.93|427.93|432.05|428.05|431.89|427.89|10
1611655260000|2021-01-26 10:01:00|431.88|427.88|431.68|427.68|431.93|427.93|431.66|427.66|17
1611655270000|2021-01-26 10:01:10|432.04|428.04|431.67|427.67|432.04|428.04|431.67|427.67|15
1611655280000|2021-01-26 10:01:20|431.66|427.66|431.56|427.56|431.66|427.66|431.56|427.56|4
1611655290000|2021-01-26 10:01:30|431.64|427.64|431.56|427.56|431.64|427.64|431.53|427.53|13
1611655300000|2021-01-26 10:01:40|431.54|427.54|431.57|427.57|431.67|427.67|431.5|427.5|8
1611655310000|2021-01-26 10:01:50|431.67|427.67|431.6|427.6|431.73|427.73|431.6|427.6|5
1611655320000|2021-01-26 10:02:00|431.73|427.73|431.6|427.6|431.73|427.73|431.6|427.6|9
1611655330000|2021-01-26 10:02:10|431.59|427.59|431.56|427.56|431.73|427.73|431.56|427.56|5
1611655340000|2021-01-26 10:02:20|431.73|427.73|431.54|427.54|431.73|427.73|431.54|427.54|6
1611655350000|2021-01-26 10:02:30|431.73|427.73|431.24|427.24|431.73|427.73|431.24|427.24|8
1611655360000|2021-01-26 10:02:40|431.75|427.75|431.58|427.58|431.75|427.75|431.37|427.37|17
1611655370000|2021-01-26 10:02:50|431.55|427.55|431.76|427.76|431.87|427.87|431.53|427.53|27
1611655380000|2021-01-26 10:03:00|431.77|427.77|431.87|427.87|431.97|427.97|431.75|427.75|26
1611655390000|2021-01-26 10:03:10|431.84|427.84|432.36|428.36|432.36|428.36|431.84|427.84|35
1611655400000|2021-01-26 10:03:20|432.35|428.35|432.24|428.24|432.51|428.51|432.16|428.16|28
1611655410000|2021-01-26 10:03:30|432.23|428.23|432.38|428.38|432.39|428.39|432.22|428.22|17
1611655420000|2021-01-26 10:03:40|432.39|428.39|432.73|428.73|432.73|428.73|432.32|428.32|19
1611655430000|2021-01-26 10:03:50|432.93|428.93|432.61|428.61|432.93|428.93|432.61|428.61|9
1611655440000|2021-01-26 10:04:00|432.6|428.6|432.4|428.4|432.6|428.6|432.3|428.3|16
1611655450000|2021-01-26 10:04:10|432.28|428.28|432.29|428.29|432.62|428.62|432.16|428.16|15
1611655460000|2021-01-26 10:04:20|432.68|428.68|432.52|428.52|432.82|428.82|432.35|428.35|6
1611655470000|2021-01-26 10:04:30|432.5|428.5|432.42|428.42|432.5|428.5|432.42|428.42|6
1611655480000|2021-01-26 10:04:40|432.37|428.37|432.26|428.26|432.37|428.37|432.22|428.22|11
1611655490000|2021-01-26 10:04:50|432.22|428.22|432.22|428.22|432.26|428.26|432.2|428.2|8
1611655500000|2021-01-26 10:05:00|432.21|428.21|432.21|428.21|432.21|428.21|432.21|428.21|1
1611655510000|2021-01-26 10:05:10|432.68|428.68|432.33|428.33|432.68|428.68|432.3|428.3|6
1611655520000|2021-01-26 10:05:20|432.37|428.37|432.29|428.29|432.37|428.37|432.29|428.29|6
1611655530000|2021-01-26 10:05:30|432.27|428.27|432.2|428.2|432.27|428.27|432.2|428.2|4
1611655540000|2021-01-26 10:05:40|432.39|428.39|432.28|428.28|432.39|428.39|432.28|428.28|6
1611655550000|2021-01-26 10:05:50|432.25|428.25|432.28|428.28|432.29|428.29|432.25|428.25|3
1611655560000|2021-01-26 10:06:00|432.14|428.14|432.14|428.14|432.14|428.14|432.14|428.14|1
1611655570000|2021-01-26 10:06:10|432.1|428.1|432.14|428.14|432.14|428.14|432.06|428.06|7
1611655580000|2021-01-26 10:06:20|432.01|428.01|431.96|427.96|432.14|428.14|431.96|427.96|11
1611655590000|2021-01-26 10:06:30|431.99|427.99|432.14|428.14|432.14|428.14|431.95|427.95|12
1611655600000|2021-01-26 10:06:40|431.96|427.96|431.94|427.94|432.14|428.14|431.94|427.94|9
1611655610000|2021-01-26 10:06:50|431.93|427.93|432.14|428.14|432.14|428.14|431.91|427.91|6
1611655620000|2021-01-26 10:07:00|431.91|427.91|431.8|427.8|432.14|428.14|431.49|427.49|13
1611655630000|2021-01-26 10:07:10|431.57|427.57|431.71|427.71|431.8|427.8|431.57|427.57|14
1611655640000|2021-01-26 10:07:20|431.69|427.69|431.51|427.51|431.69|427.69|431.51|427.51|12
1611655650000|2021-01-26 10:07:30|431.56|427.56|431.41|427.41|431.63|427.63|431.41|427.41|7
1611655660000|2021-01-26 10:07:40|431.4|427.4|431.31|427.31|431.4|427.4|431.31|427.31|11
1611655670000|2021-01-26 10:07:50|431.4|427.4|431.4|427.4|431.4|427.4|431.26|427.26|5
1611655680000|2021-01-26 10:08:00|431.25|427.25|431.4|427.4|431.4|427.4|431.25|427.25|2
1611655690000|2021-01-26 10:08:10|431.69|427.69|431.69|427.69|431.69|427.69|431.69|427.69|1
1611655700000|2021-01-26 10:08:20|431.45|427.45|431.69|427.69|431.69|427.69|431.41|427.41|4
1611655720000|2021-01-26 10:08:40|431.6|427.6|431.5|427.5|431.69|427.69|431.5|427.5|12
1611655730000|2021-01-26 10:08:50|431.49|427.49|431.49|427.49|431.49|427.49|431.49|427.49|1
1611655740000|2021-01-26 10:09:00|431.47|427.47|431.43|427.43|431.47|427.47|431.43|427.43|4
1611655750000|2021-01-26 10:09:10|431.42|427.42|431.69|427.69|431.69|427.69|431.41|427.41|5
1611655760000|2021-01-26 10:09:20|431.45|427.45|431.69|427.69|431.69|427.69|431.45|427.45|2
1611655770000|2021-01-26 10:09:30|431.4|427.4|431.69|427.69|431.69|427.69|431.4|427.4|2
1611655780000|2021-01-26 10:09:40|431.37|427.37|431.69|427.69|431.69|427.69|431.37|427.37|2
1611655800000|2021-01-26 10:10:00|431.38|427.38|431.69|427.69|431.69|427.69|431.37|427.37|6
1611655810000|2021-01-26 10:10:10|431.56|427.56|431.44|427.44|431.69|427.69|431.44|427.44|5
1611655820000|2021-01-26 10:10:20|431.43|427.43|431.55|427.55|431.69|427.69|431.41|427.41|14
1611655830000|2021-01-26 10:10:30|431.67|427.67|431.72|427.72|431.73|427.73|431.66|427.66|6
1611655840000|2021-01-26 10:10:40|431.68|427.68|432.01|428.01|432.01|428.01|431.68|427.68|7
1611655850000|2021-01-26 10:10:50|432.03|428.03|431.95|427.95|432.18|428.18|431.95|427.95|8
1611655860000|2021-01-26 10:11:00|432.07|428.07|433.3|429.3|433.31|429.31|431.95|427.95|27
1611655870000|2021-01-26 10:11:10|433.33|429.33|433.33|429.33|433.47|429.47|433.28|429.28|35
1611655880000|2021-01-26 10:11:20|433.34|429.34|433.56|429.56|433.59|429.59|433.27|429.27|32
1611655890000|2021-01-26 10:11:30|433.58|429.58|433.29|429.29|433.76|429.76|433.29|429.29|30
1611655900000|2021-01-26 10:11:40|433.31|429.31|433.37|429.37|433.37|429.37|433.31|429.31|4
1611655920000|2021-01-26 10:12:00|433.43|429.43|433.37|429.37|433.43|429.43|433.37|429.37|2
1611655930000|2021-01-26 10:12:10|433.18|429.18|433.37|429.37|433.37|429.37|433.17|429.17|4
1611655940000|2021-01-26 10:12:20|433.14|429.14|433.37|429.37|433.37|429.37|433.13|429.13|4
1611655950000|2021-01-26 10:12:30|433.12|429.12|433.37|429.37|433.37|429.37|433.1|429.1|5
1611655960000|2021-01-26 10:12:40|433.28|429.28|433.37|429.37|433.37|429.37|433.16|429.16|17
1611655980000|2021-01-26 10:13:00|433.19|429.19|433.15|429.15|433.19|429.19|433.15|429.15|3
1611655990000|2021-01-26 10:13:10|433.14|429.14|433.07|429.07|433.37|429.37|433.07|429.07|10
1611656000000|2021-01-26 10:13:20|433.37|429.37|433.05|429.05|433.37|429.37|433.05|429.05|6
1611656010000|2021-01-26 10:13:30|433.37|429.37|433.37|429.37|433.37|429.37|433.37|429.37|1
1611656040000|2021-01-26 10:14:00|433.26|429.26|433.37|429.37|433.37|429.37|433.26|429.26|2
1611656050000|2021-01-26 10:14:10|433.17|429.17|433.37|429.37|433.37|429.37|433.17|429.17|2
1611656080000|2021-01-26 10:14:40|432.82|428.82|432.52|428.52|432.82|428.82|432.32|428.32|11
1611656090000|2021-01-26 10:14:50|432.39|428.39|432.52|428.52|432.81|428.81|432.39|428.39|11
1611656100000|2021-01-26 10:15:00|432.81|428.81|432.52|428.52|432.81|428.81|432.52|428.52|4
1611656110000|2021-01-26 10:15:10|432.4|428.4|432.56|428.56|432.81|428.81|432.4|428.4|18
1611656120000|2021-01-26 10:15:20|432.81|428.81|432.7|428.7|432.81|428.81|432.53|428.53|11
1611656130000|2021-01-26 10:15:30|432.6|428.6|432.74|428.74|432.77|428.77|432.6|428.6|16
1611656140000|2021-01-26 10:15:40|432.73|428.73|432.71|428.71|432.74|428.74|432.65|428.65|9
1611656150000|2021-01-26 10:15:50|432.63|428.63|432.64|428.64|432.71|428.71|432.6|428.6|13
1611656160000|2021-01-26 10:16:00|432.63|428.63|432.6|428.6|432.81|428.81|432.5|428.5|11
1611656170000|2021-01-26 10:16:10|432.81|428.81|432.57|428.57|432.81|428.81|432.57|428.57|4
1611656180000|2021-01-26 10:16:20|432.81|428.81|432.81|428.81|432.81|428.81|432.57|428.57|15
1611656190000|2021-01-26 10:16:30|432.61|428.61|432.81|428.81|432.81|428.81|432.49|428.49|18
1611656200000|2021-01-26 10:16:40|432.67|428.67|432.81|428.81|432.81|428.81|432.6|428.6|11
1611656210000|2021-01-26 10:16:50|432.66|428.66|432.67|428.67|432.81|428.81|432.66|428.66|3
1611656220000|2021-01-26 10:17:00|432.81|428.81|432.81|428.81|432.81|428.81|432.64|428.64|7
1611656230000|2021-01-26 10:17:10|432.65|428.65|432.6|428.6|432.81|428.81|432.5|428.5|16
1611656240000|2021-01-26 10:17:20|432.81|428.81|432.81|428.81|432.81|428.81|432.58|428.58|13
1611656250000|2021-01-26 10:17:30|432.6|428.6|432.67|428.67|432.81|428.81|432.6|428.6|10
1611656260000|2021-01-26 10:17:40|432.66|428.66|432.59|428.59|432.81|428.81|432.59|428.59|13
1611656270000|2021-01-26 10:17:50|432.81|428.81|432.81|428.81|432.81|428.81|432.43|428.43|13
1611656280000|2021-01-26 10:18:00|432.57|428.57|432.57|428.57|432.81|428.81|432.57|428.57|9
1611656290000|2021-01-26 10:18:10|432.56|428.56|432.81|428.81|432.81|428.81|432.54|428.54|9
1611656300000|2021-01-26 10:18:20|432.4|428.4|433.23|429.23|433.28|429.28|432.4|428.4|21
1611656310000|2021-01-26 10:18:30|433.21|429.21|433.21|429.21|433.22|429.22|433.11|429.11|23
1611656320000|2021-01-26 10:18:40|433.2|429.2|433.24|429.24|433.25|429.25|433.16|429.16|18
1611656330000|2021-01-26 10:18:50|433.25|429.25|433.44|429.44|433.49|429.49|433.17|429.17|20
1611656340000|2021-01-26 10:19:00|433.46|429.46|433.48|429.48|433.48|429.48|433.41|429.41|14
1611656350000|2021-01-26 10:19:10|433.4|429.4|433.48|429.48|433.48|429.48|433.4|429.4|2
1611656360000|2021-01-26 10:19:20|433.46|429.46|433.44|429.44|433.48|429.48|433.44|429.44|6
1611656370000|2021-01-26 10:19:30|433.39|429.39|433.45|429.45|433.48|429.48|433.39|429.39|6
1611656380000|2021-01-26 10:19:40|433.48|429.48|433.48|429.48|433.48|429.48|433.45|429.45|7
1611656390000|2021-01-26 10:19:50|433.46|429.46|433.49|429.49|433.56|429.56|433.4|429.4|9
1611656400000|2021-01-26 10:20:00|433.48|429.48|433.6|429.6|433.61|429.61|433.47|429.47|7
1611656410000|2021-01-26 10:20:10|433.73|429.73|433.73|429.73|433.73|429.73|433.73|429.73|1
1611656420000|2021-01-26 10:20:20|434|430|434.14|430.14|434.51|430.51|434|430|31
1611656430000|2021-01-26 10:20:30|434.24|430.24|434.06|430.06|434.28|430.28|433.95|429.95|24
1611656440000|2021-01-26 10:20:40|434|430|434.07|430.07|434.07|430.07|433.95|429.95|9
1611656450000|2021-01-26 10:20:50|433.93|429.93|433.91|429.91|434.07|430.07|433.85|429.85|14
1611656460000|2021-01-26 10:21:00|433.9|429.9|433.7|429.7|433.9|429.9|433.7|429.7|11
1611656470000|2021-01-26 10:21:10|433.69|429.69|433.75|429.75|433.77|429.77|433.6|429.6|14
1611656480000|2021-01-26 10:21:20|433.74|429.74|433.74|429.74|433.74|429.74|433.63|429.63|15
1611656490000|2021-01-26 10:21:30|433.75|429.75|433.75|429.75|433.75|429.75|433.75|429.75|1
1611656500000|2021-01-26 10:21:40|433.67|429.67|434.3|430.3|434.32|430.32|433.66|429.66|26
1611656510000|2021-01-26 10:21:50|434.4|430.4|434.24|430.24|434.41|430.41|434.24|430.24|27
1611656520000|2021-01-26 10:22:00|434.23|430.23|434.25|430.25|434.31|430.31|434.22|430.22|24
1611656530000|2021-01-26 10:22:10|434.24|430.24|434.28|430.28|434.32|430.32|434.21|430.21|21
1611656540000|2021-01-26 10:22:20|434.25|430.25|434.17|430.17|434.25|430.25|434.16|430.16|25
1611656550000|2021-01-26 10:22:30|434.2|430.2|434.22|430.22|434.22|430.22|434.14|430.14|25
1611656560000|2021-01-26 10:22:40|434.2|430.2|434.17|430.17|434.48|430.48|434.16|430.16|14
1611656570000|2021-01-26 10:22:50|434.18|430.18|434.19|430.19|434.32|430.32|434.18|430.18|20
1611656580000|2021-01-26 10:23:00|434.21|430.21|434.16|430.16|434.22|430.22|434.14|430.14|18
1611656590000|2021-01-26 10:23:10|434.18|430.18|434.37|430.37|434.49|430.49|434.17|430.17|28
1611656600000|2021-01-26 10:23:20|434.36|430.36|434.4|430.4|434.47|430.47|434.34|430.34|23
1611656610000|2021-01-26 10:23:30|434.39|430.39|434.39|430.39|434.74|430.74|434.39|430.39|11
1611656630000|2021-01-26 10:23:50|434.38|430.38|434.36|430.36|434.38|430.38|434.34|430.34|5
1611656640000|2021-01-26 10:24:00|434.38|430.38|434.3|430.3|434.38|430.38|434.3|430.3|8
1611656650000|2021-01-26 10:24:10|434.28|430.28|434.33|430.33|434.34|430.34|434.24|430.24|6
1611656660000|2021-01-26 10:24:20|434.3|430.3|434.29|430.29|434.3|430.3|434.29|430.29|2
1611656680000|2021-01-26 10:24:40|434.5|430.5|434.34|430.34|434.5|430.5|434.34|430.34|9
1611656700000|2021-01-26 10:25:00|434.48|430.48|434.56|430.56|434.73|430.73|434.39|430.39|18
1611656710000|2021-01-26 10:25:10|434.62|430.62|434.49|430.49|434.62|430.62|434.48|430.48|11
1611656720000|2021-01-26 10:25:20|434.62|430.62|434.51|430.51|434.64|430.64|434.49|430.49|6
1611656730000|2021-01-26 10:25:30|434.48|430.48|434.4|430.4|434.48|430.48|434.4|430.4|11
1611656740000|2021-01-26 10:25:40|434.41|430.41|434.55|430.55|434.56|430.56|434.4|430.4|7
1611656750000|2021-01-26 10:25:50|434.45|430.45|434.39|430.39|434.45|430.45|434.39|430.39|4
1611656760000|2021-01-26 10:26:00|434.38|430.38|434.4|430.4|434.87|430.87|434.36|430.36|10
1611656770000|2021-01-26 10:26:10|434.54|430.54|434.29|430.29|434.54|430.54|434.29|430.29|9
1611656800000|2021-01-26 10:26:40|434.27|430.27|434.27|430.27|434.27|430.27|434.22|430.22|3
1611656810000|2021-01-26 10:26:50|434.26|430.26|434.25|430.25|434.87|430.87|434.25|430.25|5
1611656820000|2021-01-26 10:27:00|434.59|430.59|434.35|430.35|434.59|430.59|434.32|430.32|5
1611656830000|2021-01-26 10:27:10|434.33|430.33|434.28|430.28|434.33|430.33|434.28|430.28|4
1611656840000|2021-01-26 10:27:20|434.27|430.27|434.25|430.25|434.27|430.27|434.25|430.25|2
1611656860000|2021-01-26 10:27:40|434.19|430.19|434.19|430.19|434.19|430.19|434.19|430.19|1
1611656880000|2021-01-26 10:28:00|434.27|430.27|434.48|430.48|434.5|430.5|434.27|430.27|11
1611656890000|2021-01-26 10:28:10|434.47|430.47|434.43|430.43|434.5|430.5|434.42|430.42|14
1611656900000|2021-01-26 10:28:20|434.36|430.36|434.32|430.32|434.36|430.36|434.32|430.32|3
1611656910000|2021-01-26 10:28:30|434.27|430.27|434.25|430.25|434.27|430.27|434.24|430.24|3
1611656930000|2021-01-26 10:28:50|434.47|430.47|434.35|430.35|434.57|430.57|434.25|430.25|9
1611656940000|2021-01-26 10:29:00|434.43|430.43|434.76|430.76|435.01|431.01|434.39|430.39|16
1611656950000|2021-01-26 10:29:10|434.75|430.75|434.94|430.94|434.94|430.94|434.73|430.73|13
1611656960000|2021-01-26 10:29:20|434.84|430.84|435.01|431.01|435.05|431.05|434.84|430.84|16
1611656970000|2021-01-26 10:29:30|435.07|431.07|434.96|430.96|435.07|431.07|434.96|430.96|13
1611656980000|2021-01-26 10:29:40|435.11|431.11|435.11|431.11|435.11|431.11|434.96|430.96|10
1611656990000|2021-01-26 10:29:50|434.75|430.75|434.75|430.75|434.75|430.75|434.75|430.75|1
1611657000000|2021-01-26 10:30:00|434.91|430.91|434.77|430.77|435.11|431.11|434.77|430.77|13
1611657010000|2021-01-26 10:30:10|434.79|430.79|434.96|430.96|435.06|431.06|434.79|430.79|11
1611657020000|2021-01-26 10:30:20|434.95|430.95|434.87|430.87|434.95|430.95|434.86|430.86|5
1611657030000|2021-01-26 10:30:30|434.83|430.83|434.81|430.81|434.83|430.83|434.81|430.81|2
1611657040000|2021-01-26 10:30:40|434.8|430.8|434.86|430.86|435.07|431.07|434.78|430.78|10
1611657050000|2021-01-26 10:30:50|434.83|430.83|434.83|430.83|434.83|430.83|434.83|430.83|1
1611657060000|2021-01-26 10:31:00|434.79|430.79|434.74|430.74|434.79|430.79|434.71|430.71|4
1611657070000|2021-01-26 10:31:10|434.76|430.76|434.7|430.7|434.76|430.76|434.7|430.7|4
1611657080000|2021-01-26 10:31:20|434.74|430.74|434.74|430.74|434.99|430.99|434.74|430.74|4
1611657090000|2021-01-26 10:31:30|434.84|430.84|434.74|430.74|434.84|430.84|434.72|430.72|14
1611657100000|2021-01-26 10:31:40|434.71|430.71|434.68|430.68|434.74|430.74|434.68|430.68|4
1611657110000|2021-01-26 10:31:50|434.67|430.67|434.74|430.74|434.74|430.74|434.64|430.64|3
1611657120000|2021-01-26 10:32:00|434.5|430.5|434.51|430.51|434.76|430.76|434.5|430.5|5
1611657130000|2021-01-26 10:32:10|434.49|430.49|434.61|430.61|434.79|430.79|434.44|430.44|26
1611657140000|2021-01-26 10:32:20|434.62|430.62|435.12|431.12|435.12|431.12|434.62|430.62|15
1611657150000|2021-01-26 10:32:30|435.03|431.03|435.02|431.02|435.03|431.03|434.89|430.89|3
1611657160000|2021-01-26 10:32:40|435|431|435.03|431.03|435.03|431.03|434.99|430.99|7
1611657170000|2021-01-26 10:32:50|435.1|431.1|435.06|431.06|435.1|431.1|434.98|430.98|9
1611657180000|2021-01-26 10:33:00|434.95|430.95|434.99|430.99|434.99|430.99|434.89|430.89|5
1611657190000|2021-01-26 10:33:10|434.92|430.92|434.9|430.9|434.93|430.93|434.76|430.76|27
1611657200000|2021-01-26 10:33:20|434.91|430.91|434.77|430.77|434.91|430.91|434.77|430.77|24
1611657210000|2021-01-26 10:33:30|434.79|430.79|434.92|430.92|434.95|430.95|434.6|430.6|24
1611657220000|2021-01-26 10:33:40|434.93|430.93|434.91|430.91|434.99|430.99|434.9|430.9|21
1611657230000|2021-01-26 10:33:50|434.94|430.94|434.94|430.94|434.97|430.97|434.9|430.9|18
1611657240000|2021-01-26 10:34:00|434.93|430.93|435.08|431.08|435.08|431.08|434.9|430.9|11
1611657250000|2021-01-26 10:34:10|435|431|435.01|431.01|435.08|431.08|435|431|14
1611657260000|2021-01-26 10:34:20|435|431|434.98|430.98|435|431|434.94|430.94|5
1611657270000|2021-01-26 10:34:30|434.93|430.93|434.9|430.9|434.94|430.94|434.9|430.9|5
1611657280000|2021-01-26 10:34:40|435.06|431.06|435.28|431.28|435.29|431.29|435.04|431.04|12
1611657290000|2021-01-26 10:34:50|435.29|431.29|435.29|431.29|435.3|431.3|435.29|431.29|5
1611657300000|2021-01-26 10:35:00|435.22|431.22|435.06|431.06|435.22|431.22|435|431|20
1611657310000|2021-01-26 10:35:10|434.99|430.99|434.96|430.96|435.08|431.08|434.96|430.96|8
1611657320000|2021-01-26 10:35:20|435|431|435.22|431.22|435.22|431.22|434.96|430.96|11
1611657330000|2021-01-26 10:35:30|435.21|431.21|435.21|431.21|435.24|431.24|435.2|431.2|9
1611657340000|2021-01-26 10:35:40|435.22|431.22|435.24|431.24|435.26|431.26|435.18|431.18|16
1611657350000|2021-01-26 10:35:50|435.18|431.18|435.21|431.21|435.24|431.24|435.17|431.17|9
1611657360000|2021-01-26 10:36:00|435.15|431.15|435.27|431.27|435.28|431.28|434.93|430.93|15
1611657370000|2021-01-26 10:36:10|435.28|431.28|435.87|431.87|435.87|431.87|435.28|431.28|23
1611657380000|2021-01-26 10:36:20|435.9|431.9|436.03|432.03|436.08|432.08|435.9|431.9|21
1611657390000|2021-01-26 10:36:30|435.99|431.99|436.08|432.08|436.08|432.08|435.73|431.73|31
1611657400000|2021-01-26 10:36:40|436.07|432.07|436.01|432.01|436.24|432.24|435.99|431.99|26
1611657410000|2021-01-26 10:36:50|436.02|432.02|436.29|432.29|436.3|432.3|436.02|432.02|23
1611657420000|2021-01-26 10:37:00|436.28|432.28|436.22|432.22|436.33|432.33|436.2|432.2|16
1611657430000|2021-01-26 10:37:10|436.2|432.2|436.19|432.19|436.2|432.2|436.09|432.09|5
1611657440000|2021-01-26 10:37:20|436.11|432.11|435.75|431.75|436.16|432.16|435.74|431.74|21
1611657450000|2021-01-26 10:37:30|435.79|431.79|435.89|431.89|435.97|431.97|435.74|431.74|14
1611657460000|2021-01-26 10:37:40|435.95|431.95|436.06|432.06|436.06|432.06|435.92|431.92|17
1611657470000|2021-01-26 10:37:50|436.05|432.05|436.06|432.06|436.06|432.06|435.98|431.98|4
1611657480000|2021-01-26 10:38:00|435.94|431.94|435.98|431.98|436.06|432.06|435.91|431.91|10
1611657500000|2021-01-26 10:38:20|435.93|431.93|436.19|432.19|436.26|432.26|435.93|431.93|20
1611657510000|2021-01-26 10:38:30|436.18|432.18|436.27|432.27|436.27|432.27|436.15|432.15|12
1611657520000|2021-01-26 10:38:40|436.25|432.25|436.13|432.13|436.26|432.26|436.13|432.13|11
1611657530000|2021-01-26 10:38:50|436.19|432.19|436.15|432.15|436.24|432.24|436.09|432.09|18
1611657540000|2021-01-26 10:39:00|436.14|432.14|436.17|432.17|436.17|432.17|436.09|432.09|19
1611657550000|2021-01-26 10:39:10|436.27|432.27|436.65|432.65|436.66|432.66|436.27|432.27|13
1611657560000|2021-01-26 10:39:20|436.64|432.64|436.38|432.38|436.64|432.64|436.38|432.38|8
1611657570000|2021-01-26 10:39:30|436.37|432.37|436.76|432.76|436.79|432.79|436.37|432.37|26
1611657580000|2021-01-26 10:39:40|436.74|432.74|436.74|432.74|436.8|432.8|436.71|432.71|15
1611657590000|2021-01-26 10:39:50|436.69|432.69|436.71|432.71|436.72|432.72|436.69|432.69|7
1611657600000|2021-01-26 10:40:00|436.75|432.75|436.67|432.67|436.75|432.75|436.36|432.36|30
1611657610000|2021-01-26 10:40:10|436.64|432.64|436.61|432.61|436.76|432.76|436.61|432.61|22
1611657620000|2021-01-26 10:40:20|436.6|432.6|436.8|432.8|436.8|432.8|436.6|432.6|5
1611657630000|2021-01-26 10:40:30|436.78|432.78|436.95|432.95|437|433|436.78|432.78|22
1611657640000|2021-01-26 10:40:40|436.92|432.92|436.7|432.7|436.92|432.92|436.65|432.65|15
1611657650000|2021-01-26 10:40:50|436.65|432.65|436.65|432.65|436.7|432.7|436.65|432.65|5
1611657660000|2021-01-26 10:41:00|436.64|432.64|436.39|432.39|436.64|432.64|436.39|432.39|14
1611657670000|2021-01-26 10:41:10|436.4|432.4|436.44|432.44|436.47|432.47|436.4|432.4|9
1611657680000|2021-01-26 10:41:20|436.41|432.41|436.21|432.21|436.41|432.41|436.18|432.18|13
1611657690000|2021-01-26 10:41:30|436.2|432.2|436.19|432.19|436.2|432.2|436.19|432.19|2
1611657700000|2021-01-26 10:41:40|436.18|432.18|436.12|432.12|436.18|432.18|436.07|432.07|9
1611657710000|2021-01-26 10:41:50|436.03|432.03|436.06|432.06|436.11|432.11|436.03|432.03|13
1611657720000|2021-01-26 10:42:00|436.07|432.07|436.43|432.43|436.43|432.43|436.07|432.07|12
1611657730000|2021-01-26 10:42:10|436.46|432.46|436.34|432.34|436.47|432.47|436.31|432.31|19
1611657740000|2021-01-26 10:42:20|436.33|432.33|436.02|432.02|436.33|432.33|435.99|431.99|17
1611657750000|2021-01-26 10:42:30|436.01|432.01|436.08|432.08|436.12|432.12|436|432|10
1611657760000|2021-01-26 10:42:40|436.07|432.07|436.07|432.07|436.07|432.07|436.07|432.07|1
1611657770000|2021-01-26 10:42:50|436.06|432.06|435.85|431.85|436.06|432.06|435.81|431.81|18
1611657780000|2021-01-26 10:43:00|435.86|431.86|435.83|431.83|435.86|431.86|435.82|431.82|14
1611657790000|2021-01-26 10:43:10|435.79|431.79|435.87|431.87|435.87|431.87|435.79|431.79|5
1611657800000|2021-01-26 10:43:20|435.88|431.88|436.01|432.01|436.11|432.11|435.88|431.88|22
1611657810000|2021-01-26 10:43:30|436.03|432.03|436.38|432.38|436.4|432.4|436.03|432.03|25
1611657820000|2021-01-26 10:43:40|436.39|432.39|436.32|432.32|436.39|432.39|436.31|432.31|17
1611657830000|2021-01-26 10:43:50|436.31|432.31|436.26|432.26|436.31|432.31|436.26|432.26|5
1611657840000|2021-01-26 10:44:00|436.25|432.25|436.24|432.24|436.25|432.25|436.24|432.24|8
1611657850000|2021-01-26 10:44:10|436.3|432.3|436.57|432.57|436.59|432.59|436.26|432.26|24
1611657860000|2021-01-26 10:44:20|436.55|432.55|436.41|432.41|436.55|432.55|436.41|432.41|23
1611657870000|2021-01-26 10:44:30|436.42|432.42|436.43|432.43|436.48|432.48|436.37|432.37|24
1611657880000|2021-01-26 10:44:40|436.41|432.41|436.29|432.29|436.43|432.43|436.29|432.29|14
1611657890000|2021-01-26 10:44:50|436.34|432.34|436.24|432.24|436.34|432.34|436.2|432.2|17
1611657900000|2021-01-26 10:45:00|436.19|432.19|436.22|432.22|436.22|432.22|436.18|432.18|6
1611657910000|2021-01-26 10:45:10|436.07|432.07|436.27|432.27|436.31|432.31|436.07|432.07|21
1611657920000|2021-01-26 10:45:20|436.28|432.28|436.28|432.28|436.3|432.3|436.06|432.06|28
1611657930000|2021-01-26 10:45:30|436.29|432.29|436.48|432.48|436.48|432.48|436.28|432.28|17
1611657940000|2021-01-26 10:45:40|436.54|432.54|436.73|432.73|436.78|432.78|436.54|432.54|22
1611657950000|2021-01-26 10:45:50|436.71|432.71|436.74|432.74|436.81|432.81|436.71|432.71|18
1611657960000|2021-01-26 10:46:00|436.72|432.72|436.78|432.78|436.8|432.8|436.72|432.72|22
1611657970000|2021-01-26 10:46:10|436.77|432.77|436.75|432.75|436.78|432.78|436.72|432.72|24
1611657980000|2021-01-26 10:46:20|436.74|432.74|436.79|432.79|436.8|432.8|436.73|432.73|13
1611657990000|2021-01-26 10:46:30|436.8|432.8|436.64|432.64|436.82|432.82|436.64|432.64|12
1611658000000|2021-01-26 10:46:40|436.65|432.65|436.32|432.32|436.65|432.65|436.28|432.28|26
1611658010000|2021-01-26 10:46:50|436.28|432.28|436.26|432.26|436.32|432.32|436.26|432.26|20
1611658020000|2021-01-26 10:47:00|436.28|432.28|436.21|432.21|436.3|432.3|436.2|432.2|15
1611658030000|2021-01-26 10:47:10|436.2|432.2|436.2|432.2|436.24|432.24|436.14|432.14|16
1611658040000|2021-01-26 10:47:20|436.14|432.14|436.16|432.16|436.23|432.23|436.03|432.03|25
1611658050000|2021-01-26 10:47:30|436.15|432.15|436.17|432.17|436.23|432.23|436.15|432.15|26
1611658060000|2021-01-26 10:47:40|436.2|432.2|436.09|432.09|436.21|432.21|436.07|432.07|21
1611658070000|2021-01-26 10:47:50|436.06|432.06|435.97|431.97|436.06|432.06|435.97|431.97|13
1611658080000|2021-01-26 10:48:00|435.96|431.96|435.94|431.94|435.96|431.96|435.87|431.87|22
1611658090000|2021-01-26 10:48:10|435.95|431.95|435.92|431.92|436|432|435.87|431.87|21
1611658100000|2021-01-26 10:48:20|435.88|431.88|435.82|431.82|435.89|431.89|435.81|431.81|17
1611658110000|2021-01-26 10:48:30|435.85|431.85|435.68|431.68|435.85|431.85|435.64|431.64|28
1611658120000|2021-01-26 10:48:40|435.64|431.64|435.68|431.68|435.68|431.68|435.64|431.64|10
1611658130000|2021-01-26 10:48:50|435.67|431.67|435.63|431.63|435.67|431.67|435.63|431.63|3
1611658140000|2021-01-26 10:49:00|435.62|431.62|435.54|431.54|435.71|431.71|435.54|431.54|19
1611658150000|2021-01-26 10:49:10|435.56|431.56|435.67|431.67|435.69|431.69|435.52|431.52|25
1611658160000|2021-01-26 10:49:20|435.66|431.66|435.55|431.55|435.69|431.69|435.55|431.55|20
1611658170000|2021-01-26 10:49:30|435.56|431.56|435.55|431.55|435.56|431.56|435.55|431.55|8
1611658180000|2021-01-26 10:49:40|435.54|431.54|435.24|431.24|435.54|431.54|435.17|431.17|16
1611658190000|2021-01-26 10:49:50|435.26|431.26|435.32|431.32|435.35|431.35|435.23|431.23|21
1611658200000|2021-01-26 10:50:00|435.31|431.31|435.7|431.7|435.7|431.7|435.31|431.31|15
1611658210000|2021-01-26 10:50:10|435.68|431.68|435.7|431.7|436.41|432.41|435.68|431.68|19
1611658220000|2021-01-26 10:50:20|435.69|431.69|435.68|431.68|435.7|431.7|435.65|431.65|10
1611658230000|2021-01-26 10:50:30|435.66|431.66|435.65|431.65|435.66|431.66|435.6|431.6|5
1611658240000|2021-01-26 10:50:40|435.6|431.6|435.65|431.65|435.65|431.65|435.6|431.6|10
1611658250000|2021-01-26 10:50:50|435.62|431.62|435.64|431.64|435.66|431.66|435.61|431.61|10
1611658260000|2021-01-26 10:51:00|435.62|431.62|435.6|431.6|435.65|431.65|435.6|431.6|9
1611658270000|2021-01-26 10:51:10|435.51|431.51|435.51|431.51|435.51|431.51|435.49|431.49|3
1611658280000|2021-01-26 10:51:20|435.45|431.45|435.45|431.45|435.45|431.45|435.45|431.45|1
1611658290000|2021-01-26 10:51:30|435.43|431.43|435.17|431.17|435.43|431.43|435.16|431.16|8
1611658300000|2021-01-26 10:51:40|435.16|431.16|435.21|431.21|435.21|431.21|435.15|431.15|5
1611658310000|2021-01-26 10:51:50|435.18|431.18|435.21|431.21|435.21|431.21|435.18|431.18|4
1611658320000|2021-01-26 10:52:00|435.26|431.26|435.82|431.82|435.96|431.96|435.24|431.24|28
1611658330000|2021-01-26 10:52:10|435.85|431.85|435.86|431.86|435.9|431.9|435.78|431.78|29
1611658340000|2021-01-26 10:52:20|435.85|431.85|435.72|431.72|435.85|431.85|435.68|431.68|23
1611658350000|2021-01-26 10:52:30|435.71|431.71|435.79|431.79|436.25|432.25|435.69|431.69|22
1611658360000|2021-01-26 10:52:40|435.78|431.78|435.82|431.82|435.84|431.84|435.78|431.78|13
1611658370000|2021-01-26 10:52:50|435.8|431.8|435.76|431.76|435.84|431.84|435.76|431.76|13
1611658380000|2021-01-26 10:53:00|435.73|431.73|435.61|431.61|435.76|431.76|435.6|431.6|4
1611658390000|2021-01-26 10:53:10|435.6|431.6|435.51|431.51|435.6|431.6|435.51|431.51|2
1611658410000|2021-01-26 10:53:30|435.55|431.55|435.63|431.63|435.68|431.68|435.55|431.55|13
1611658420000|2021-01-26 10:53:40|435.62|431.62|435.62|431.62|435.62|431.62|435.62|431.62|1
1611658430000|2021-01-26 10:53:50|435.63|431.63|435.62|431.62|435.63|431.63|435.61|431.61|4
1611658460000|2021-01-26 10:54:20|435.64|431.64|435.9|431.9|436.23|432.23|435.64|431.64|16
1611658470000|2021-01-26 10:54:30|435.87|431.87|435.83|431.83|435.87|431.87|435.82|431.82|6
1611658480000|2021-01-26 10:54:40|435.82|431.82|435.82|431.82|435.82|431.82|435.82|431.82|1
1611658490000|2021-01-26 10:54:50|435.81|431.81|435.61|431.61|435.81|431.81|435.61|431.61|8
1611658500000|2021-01-26 10:55:00|435.62|431.62|435.79|431.79|435.82|431.82|435.61|431.61|24
1611658510000|2021-01-26 10:55:10|435.77|431.77|435.66|431.66|435.77|431.77|435.62|431.62|23
1611658520000|2021-01-26 10:55:20|435.65|431.65|435.79|431.79|435.79|431.79|435.63|431.63|21
1611658530000|2021-01-26 10:55:30|435.75|431.75|435.83|431.83|435.83|431.83|435.75|431.75|20
1611658540000|2021-01-26 10:55:40|435.75|431.75|435.75|431.75|435.81|431.81|435.64|431.64|29
1611658550000|2021-01-26 10:55:50|435.74|431.74|435.79|431.79|435.8|431.8|435.7|431.7|24
1611658560000|2021-01-26 10:56:00|435.78|431.78|435.68|431.68|435.8|431.8|435.64|431.64|29
1611658570000|2021-01-26 10:56:10|435.72|431.72|435.95|431.95|436.01|432.01|435.7|431.7|31
1611658580000|2021-01-26 10:56:20|435.96|431.96|435.98|431.98|435.98|431.98|435.91|431.91|23
1611658590000|2021-01-26 10:56:30|435.9|431.9|435.94|431.94|435.97|431.97|435.88|431.88|12
1611658600000|2021-01-26 10:56:40|435.95|431.95|435.95|431.95|435.95|431.95|435.95|431.95|1
1611658610000|2021-01-26 10:56:50|435.92|431.92|435.95|431.95|435.95|431.95|435.92|431.92|2
1611658620000|2021-01-26 10:57:00|435.94|431.94|435.7|431.7|435.94|431.94|435.7|431.7|7
1611658630000|2021-01-26 10:57:10|435.73|431.73|435.65|431.65|435.74|431.74|435.65|431.65|6
1611658640000|2021-01-26 10:57:20|435.64|431.64|435.65|431.65|435.66|431.66|435.64|431.64|8
1611658650000|2021-01-26 10:57:30|435.66|431.66|435.72|431.72|435.73|431.73|435.65|431.65|10
1611658660000|2021-01-26 10:57:40|435.73|431.73|435.72|431.72|435.73|431.73|435.72|431.72|6
1611658670000|2021-01-26 10:57:50|435.71|431.71|435.63|431.63|435.72|431.72|435.63|431.63|8
1611658680000|2021-01-26 10:58:00|435.62|431.62|435.62|431.62|435.62|431.62|435.59|431.59|6
1611658690000|2021-01-26 10:58:10|435.59|431.59|435.3|431.3|435.62|431.62|435.29|431.29|14
1611658700000|2021-01-26 10:58:20|435.29|431.29|435.3|431.3|435.32|431.32|435.27|431.27|11
1611658710000|2021-01-26 10:58:30|435.32|431.32|435.29|431.29|435.32|431.32|435.29|431.29|3
1611658720000|2021-01-26 10:58:40|435.41|431.41|436.02|432.02|436.02|432.02|435.41|431.41|11
1611658730000|2021-01-26 10:58:50|435.69|431.69|435.63|431.63|435.69|431.69|435.63|431.63|2
1611658740000|2021-01-26 10:59:00|435.62|431.62|435.53|431.53|435.62|431.62|435.53|431.53|18
1611658750000|2021-01-26 10:59:10|435.52|431.52|435.29|431.29|435.52|431.52|435.28|431.28|10
1611658760000|2021-01-26 10:59:20|435.3|431.3|435.36|431.36|435.39|431.39|435.29|431.29|14
1611658770000|2021-01-26 10:59:30|435.37|431.37|435.45|431.45|435.45|431.45|435.36|431.36|11
1611658780000|2021-01-26 10:59:40|435.44|431.44|435.41|431.41|435.45|431.45|435.39|431.39|20
1611658790000|2021-01-26 10:59:50|435.49|431.49|435.89|431.89|435.91|431.91|435.49|431.49|20
1611658800000|2021-01-26 11:00:00|435.9|431.9|435.86|431.86|435.92|431.92|435.86|431.86|10
1611658820000|2021-01-26 11:00:20|435.85|431.85|435.86|431.86|435.86|431.86|435.85|431.85|4
1611658830000|2021-01-26 11:00:30|435.85|431.85|435.76|431.76|435.86|431.86|435.69|431.69|11
1611658840000|2021-01-26 11:00:40|435.74|431.74|435.76|431.76|435.78|431.78|435.73|431.73|20
1611658850000|2021-01-26 11:00:50|435.74|431.74|435.78|431.78|435.78|431.78|435.74|431.74|17
1611658860000|2021-01-26 11:01:00|435.76|431.76|435.76|431.76|435.76|431.76|435.73|431.73|7
1611658870000|2021-01-26 11:01:10|435.74|431.74|435.74|431.74|435.76|431.76|435.74|431.74|3
1611658880000|2021-01-26 11:01:20|435.78|431.78|435.7|431.7|435.78|431.78|435.67|431.67|7
1611658890000|2021-01-26 11:01:30|435.67|431.67|435.69|431.69|435.7|431.7|435.66|431.66|7
1611658900000|2021-01-26 11:01:40|435.68|431.68|435.75|431.75|435.75|431.75|435.63|431.63|14
1611658910000|2021-01-26 11:01:50|435.56|431.56|435.58|431.58|435.59|431.59|435.56|431.56|5
1611658920000|2021-01-26 11:02:00|435.61|431.61|435.79|431.79|436.1|432.1|435.61|431.61|12
1611658930000|2021-01-26 11:02:10|435.9|431.9|436.38|432.38|436.52|432.52|435.83|431.83|18
1611658940000|2021-01-26 11:02:20|436.3|432.3|436.25|432.25|436.3|432.3|436.19|432.19|17
1611658950000|2021-01-26 11:02:30|436.28|432.28|436.28|432.28|436.3|432.3|436.22|432.22|9
1611658960000|2021-01-26 11:02:40|436.27|432.27|436.19|432.19|436.28|432.28|436.16|432.16|15
1611658970000|2021-01-26 11:02:50|436.18|432.18|436.17|432.17|436.2|432.2|436.11|432.11|9
1611658980000|2021-01-26 11:03:00|436.15|432.15|436.15|432.15|436.16|432.16|436.1|432.1|14
1611658990000|2021-01-26 11:03:10|436.18|432.18|436.12|432.12|436.19|432.19|436.1|432.1|13
1611659000000|2021-01-26 11:03:20|436.11|432.11|436.12|432.12|436.12|432.12|436.05|432.05|14
1611659010000|2021-01-26 11:03:30|436.13|432.13|436.08|432.08|436.15|432.15|436.04|432.04|10
1611659020000|2021-01-26 11:03:40|436.02|432.02|436.05|432.05|436.1|432.1|435.99|431.99|18
1611659030000|2021-01-26 11:03:50|436.02|432.02|436.08|432.08|436.16|432.16|436.02|432.02|20
1611659040000|2021-01-26 11:04:00|436.07|432.07|436.01|432.01|436.07|432.07|436.01|432.01|6
1611659050000|2021-01-26 11:04:10|436.04|432.04|435.98|431.98|436.28|432.28|435.98|431.98|6
1611659060000|2021-01-26 11:04:20|435.96|431.96|435.96|431.96|435.96|431.96|435.95|431.95|7
1611659070000|2021-01-26 11:04:30|435.97|431.97|435.99|431.99|435.99|431.99|435.97|431.97|3
1611659080000|2021-01-26 11:04:40|435.98|431.98|436.22|432.22|436.22|432.22|435.98|431.98|14
1611659090000|2021-01-26 11:04:50|436.23|432.23|436.19|432.19|436.31|432.31|436.17|432.17|16
1611659100000|2021-01-26 11:05:00|436.18|432.18|436.49|432.49|436.49|432.49|436.16|432.16|20
1611659110000|2021-01-26 11:05:10|436.52|432.52|436.76|432.76|436.77|432.77|436.52|432.52|24
1611659120000|2021-01-26 11:05:20|436.74|432.74|436.73|432.73|436.74|432.74|436.68|432.68|22
1611659130000|2021-01-26 11:05:30|436.7|432.7|436.47|432.47|436.76|432.76|436.45|432.45|19
1611659140000|2021-01-26 11:05:40|436.45|432.45|436.43|432.43|436.49|432.49|436.43|432.43|18
1611659150000|2021-01-26 11:05:50|436.44|432.44|436.33|432.33|436.47|432.47|436.32|432.32|14
1611659160000|2021-01-26 11:06:00|436.34|432.34|436.38|432.38|436.4|432.4|436.34|432.34|11
1611659170000|2021-01-26 11:06:10|436.39|432.39|436.46|432.46|436.56|432.56|436.39|432.39|13
1611659180000|2021-01-26 11:06:20|436.47|432.47|436.51|432.51|436.55|432.55|436.46|432.46|5
1611659190000|2021-01-26 11:06:30|436.52|432.52|436.5|432.5|436.54|432.54|436.5|432.5|4
1611659200000|2021-01-26 11:06:40|436.47|432.47|436.44|432.44|436.47|432.47|436.44|432.44|2
1611659210000|2021-01-26 11:06:50|436.43|432.43|436.43|432.43|436.43|432.43|436.43|432.43|1
1611659230000|2021-01-26 11:07:10|436.44|432.44|436.48|432.48|436.48|432.48|436.43|432.43|5
1611659240000|2021-01-26 11:07:20|436.49|432.49|436.67|432.67|436.71|432.71|436.47|432.47|18
1611659250000|2021-01-26 11:07:30|436.66|432.66|436.66|432.66|436.71|432.71|436.63|432.63|25
1611659260000|2021-01-26 11:07:40|436.64|432.64|436.82|432.82|436.84|432.84|436.59|432.59|19
1611659270000|2021-01-26 11:07:50|436.84|432.84|436.75|432.75|436.84|432.84|436.68|432.68|8
1611659280000|2021-01-26 11:08:00|436.76|432.76|436.73|432.73|436.82|432.82|436.72|432.72|18
1611659290000|2021-01-26 11:08:10|436.71|432.71|436.65|432.65|436.71|432.71|436.58|432.58|19
1611659300000|2021-01-26 11:08:20|436.68|432.68|436.91|432.91|436.92|432.92|436.63|432.63|17
1611659310000|2021-01-26 11:08:30|436.94|432.94|437.02|433.02|437.04|433.04|436.91|432.91|11
1611659320000|2021-01-26 11:08:40|437.01|433.01|437.14|433.14|437.14|433.14|437.01|433.01|4
1611659330000|2021-01-26 11:08:50|437.23|433.23|437.4|433.4|437.44|433.44|437.2|433.2|20
1611659340000|2021-01-26 11:09:00|437.42|433.42|437.4|433.4|437.44|433.44|437.39|433.39|17
1611659350000|2021-01-26 11:09:10|437.41|433.41|437.31|433.31|437.41|433.41|437.31|433.31|13
1611659360000|2021-01-26 11:09:20|437.35|433.35|437.02|433.02|437.35|433.35|437.02|433.02|24
1611659370000|2021-01-26 11:09:30|437|433|436.98|432.98|437.02|433.02|436.96|432.96|14
1611659380000|2021-01-26 11:09:40|436.99|432.99|436.65|432.65|436.99|432.99|436.65|432.65|29
1611659390000|2021-01-26 11:09:50|436.73|432.73|436.63|432.63|436.73|432.73|436.62|432.62|22
1611659400000|2021-01-26 11:10:00|436.62|432.62|436.7|432.7|436.7|432.7|436.59|432.59|17
1611659410000|2021-01-26 11:10:10|436.71|432.71|436.68|432.68|436.71|432.71|436.65|432.65|10
1611659420000|2021-01-26 11:10:20|436.67|432.67|436.67|432.67|436.69|432.69|436.61|432.61|16
1611659430000|2021-01-26 11:10:30|436.66|432.66|436.59|432.59|436.67|432.67|436.59|432.59|17
1611659440000|2021-01-26 11:10:40|436.63|432.63|436.56|432.56|436.63|432.63|436.48|432.48|14
1611659450000|2021-01-26 11:10:50|436.54|432.54|436.49|432.49|436.65|432.65|436.46|432.46|22
1611659460000|2021-01-26 11:11:00|436.5|432.5|436.37|432.37|436.61|432.61|436.37|432.37|21
1611659470000|2021-01-26 11:11:10|436.47|432.47|436.98|432.98|436.99|432.99|436.45|432.45|30
1611659480000|2021-01-26 11:11:20|437|433|436.8|432.8|437|433|436.76|432.76|25
1611659490000|2021-01-26 11:11:30|436.78|432.78|436.92|432.92|436.92|432.92|436.64|432.64|24
1611659500000|2021-01-26 11:11:40|436.93|432.93|436.82|432.82|436.99|432.99|436.76|432.76|25
1611659510000|2021-01-26 11:11:50|436.78|432.78|436.81|432.81|436.85|432.85|436.76|432.76|22
1611659520000|2021-01-26 11:12:00|436.78|432.78|436.79|432.79|436.79|432.79|436.77|432.77|10
1611659530000|2021-01-26 11:12:10|436.78|432.78|436.65|432.65|436.78|432.78|436.65|432.65|5
1611659540000|2021-01-26 11:12:20|436.66|432.66|436.79|432.79|436.85|432.85|436.64|432.64|20
1611659550000|2021-01-26 11:12:30|436.77|432.77|436.73|432.73|436.81|432.81|436.68|432.68|23
1611659560000|2021-01-26 11:12:40|436.72|432.72|436.71|432.71|436.77|432.77|436.69|432.69|24
1611659570000|2021-01-26 11:12:50|436.75|432.75|437.01|433.01|437.05|433.05|436.75|432.75|14
1611659580000|2021-01-26 11:13:00|437.02|433.02|436.87|432.87|437.04|433.04|436.85|432.85|16
1611659590000|2021-01-26 11:13:10|436.85|432.85|436.92|432.92|436.97|432.97|436.85|432.85|22
1611659600000|2021-01-26 11:13:20|436.98|432.98|436.95|432.95|437|433|436.94|432.94|16
1611659610000|2021-01-26 11:13:30|436.94|432.94|436.83|432.83|436.95|432.95|436.76|432.76|20
1611659620000|2021-01-26 11:13:40|436.81|432.81|436.78|432.78|436.83|432.83|436.77|432.77|14
1611659630000|2021-01-26 11:13:50|436.79|432.79|436.79|432.79|436.81|432.81|436.78|432.78|11
1611659640000|2021-01-26 11:14:00|436.8|432.8|436.83|432.83|436.86|432.86|436.79|432.79|13
1611659650000|2021-01-26 11:14:10|436.85|432.85|436.95|432.95|437.03|433.03|436.82|432.82|21
1611659660000|2021-01-26 11:14:20|436.96|432.96|436.92|432.92|436.99|432.99|436.92|432.92|10
1611659670000|2021-01-26 11:14:30|436.97|432.97|436.97|432.97|436.97|432.97|436.9|432.9|13
1611659680000|2021-01-26 11:14:40|436.96|432.96|436.97|432.97|436.98|432.98|436.94|432.94|11
1611659690000|2021-01-26 11:14:50|436.95|432.95|437.03|433.03|437.04|433.04|436.95|432.95|13
1611659700000|2021-01-26 11:15:00|437.04|433.04|437.05|433.05|437.05|433.05|436.95|432.95|19
1611659710000|2021-01-26 11:15:10|437.04|433.04|437.04|433.04|437.11|433.11|437.02|433.02|17
1611659720000|2021-01-26 11:15:20|437.05|433.05|437.36|433.36|437.36|433.36|437.05|433.05|13
1611659730000|2021-01-26 11:15:30|437.37|433.37|437.37|433.37|437.38|433.38|437.34|433.34|8
1611659740000|2021-01-26 11:15:40|437.41|433.41|437.76|433.76|437.76|433.76|437.41|433.41|17
1611659750000|2021-01-26 11:15:50|437.74|433.74|437.78|433.78|437.8|433.8|437.69|433.69|23
1611659760000|2021-01-26 11:16:00|437.74|433.74|437.65|433.65|437.87|433.87|437.64|433.64|30
1611659770000|2021-01-26 11:16:10|437.63|433.63|437.5|433.5|437.69|433.69|437.49|433.49|28
1611659780000|2021-01-26 11:16:20|437.49|433.49|437.62|433.62|437.65|433.65|437.49|433.49|31
1611659790000|2021-01-26 11:16:30|437.63|433.63|437.6|433.6|437.7|433.7|437.58|433.58|20
1611659800000|2021-01-26 11:16:40|437.63|433.63|437.56|433.56|437.63|433.63|437.41|433.41|18
1611659810000|2021-01-26 11:16:50|437.57|433.57|437.43|433.43|437.57|433.57|437.42|433.42|28
1611659820000|2021-01-26 11:17:00|437.42|433.42|437.51|433.51|437.51|433.51|437.35|433.35|23
1611659830000|2021-01-26 11:17:10|437.5|433.5|437.47|433.47|437.5|433.5|437.47|433.47|10
1611659840000|2021-01-26 11:17:20|437.43|433.43|437.35|433.35|437.43|433.43|437.34|433.34|22
1611659850000|2021-01-26 11:17:30|437.37|433.37|437.15|433.15|437.37|433.37|437.1|433.1|21
1611659860000|2021-01-26 11:17:40|437.11|433.11|437.12|433.12|437.19|433.19|437.1|433.1|18
1611659870000|2021-01-26 11:17:50|437.11|433.11|436.99|432.99|437.12|433.12|436.98|432.98|15
1611659880000|2021-01-26 11:18:00|437.01|433.01|437.01|433.01|437.01|433.01|436.99|432.99|5
1611659890000|2021-01-26 11:18:10|436.98|432.98|436.85|432.85|437.01|433.01|436.82|432.82|20
1611659900000|2021-01-26 11:18:20|436.87|432.87|436.84|432.84|436.87|432.87|436.82|432.82|18
1611659910000|2021-01-26 11:18:30|436.85|432.85|436.9|432.9|436.95|432.95|436.84|432.84|23
1611659920000|2021-01-26 11:18:40|436.89|432.89|437.22|433.22|437.26|433.26|436.86|432.86|22
1611659930000|2021-01-26 11:18:50|437.24|433.24|437|433|437.24|433.24|436.98|432.98|23
1611659940000|2021-01-26 11:19:00|437.04|433.04|436.99|432.99|437.04|433.04|436.98|432.98|11
1611659950000|2021-01-26 11:19:10|436.98|432.98|436.92|432.92|436.98|432.98|436.88|432.88|25
1611659960000|2021-01-26 11:19:20|436.91|432.91|436.9|432.9|436.93|432.93|436.87|432.87|20
1611659970000|2021-01-26 11:19:30|436.88|432.88|436.93|432.93|436.98|432.98|436.85|432.85|19
1611659980000|2021-01-26 11:19:40|436.91|432.91|436.8|432.8|436.94|432.94|436.78|432.78|30
1611659990000|2021-01-26 11:19:50|436.78|432.78|436.65|432.65|436.85|432.85|436.62|432.62|25
1611660000000|2021-01-26 11:20:00|436.62|432.62|436.48|432.48|436.65|432.65|436.45|432.45|12
1611660010000|2021-01-26 11:20:10|436.47|432.47|436.35|432.35|436.47|432.47|436.35|432.35|13
1611660020000|2021-01-26 11:20:20|436.36|432.36|435.88|431.88|436.36|432.36|435.87|431.87|20
1611660030000|2021-01-26 11:20:30|435.83|431.83|435.7|431.7|435.83|431.83|435.59|431.59|19
1611660040000|2021-01-26 11:20:40|435.58|431.58|435.5|431.5|435.59|431.59|435.47|431.47|12
1611660050000|2021-01-26 11:20:50|435.56|431.56|435.54|431.54|435.57|431.57|435.51|431.51|9
1611660060000|2021-01-26 11:21:00|435.46|431.46|435.43|431.43|435.46|431.46|435.25|431.25|23
1611660070000|2021-01-26 11:21:10|435.46|431.46|435.31|431.31|435.47|431.47|435.3|431.3|21
1611660080000|2021-01-26 11:21:20|435.28|431.28|434.98|430.98|435.31|431.31|434.96|430.96|10
1611660090000|2021-01-26 11:21:30|434.97|430.97|434.89|430.89|434.97|430.97|434.89|430.89|11
1611660100000|2021-01-26 11:21:40|434.9|430.9|434.96|430.96|434.96|430.96|434.88|430.88|6
1611660110000|2021-01-26 11:21:50|434.88|430.88|434.96|430.96|434.96|430.96|434.88|430.88|7
1611660120000|2021-01-26 11:22:00|434.97|430.97|434.97|430.97|434.99|430.99|434.97|430.97|3
1611660130000|2021-01-26 11:22:10|434.95|430.95|435.62|431.62|435.64|431.64|434.94|430.94|37
1611660140000|2021-01-26 11:22:20|435.63|431.63|435.41|431.41|435.63|431.63|435.3|431.3|32
1611660150000|2021-01-26 11:22:30|435.38|431.38|435.34|431.34|435.4|431.4|435.28|431.28|12
1611660160000|2021-01-26 11:22:40|435.29|431.29|435.26|431.26|435.29|431.29|435.26|431.26|5
1611660170000|2021-01-26 11:22:50|435.27|431.27|435.26|431.26|435.27|431.27|435.26|431.26|2
1611660180000|2021-01-26 11:23:00|435.39|431.39|435.47|431.47|435.53|431.53|435.28|431.28|12
1611660190000|2021-01-26 11:23:10|435.48|431.48|435.36|431.36|435.51|431.51|435.32|431.32|15
1611660200000|2021-01-26 11:23:20|435.25|431.25|435.34|431.34|435.41|431.41|435.25|431.25|24
1611660210000|2021-01-26 11:23:30|435.33|431.33|435.38|431.38|435.38|431.38|435.29|431.29|9
1611660220000|2021-01-26 11:23:40|435.31|431.31|435.34|431.34|435.4|431.4|435.31|431.31|16
1611660230000|2021-01-26 11:23:50|435.38|431.38|435.44|431.44|435.44|431.44|435.37|431.37|21
1611660240000|2021-01-26 11:24:00|435.39|431.39|435.38|431.38|435.46|431.46|435.29|431.29|23
1611660250000|2021-01-26 11:24:10|435.39|431.39|435.28|431.28|435.39|431.39|435.24|431.24|10
1611660260000|2021-01-26 11:24:20|435|431|434.87|430.87|435|431|434.75|430.75|10
1611660270000|2021-01-26 11:24:30|434.89|430.89|434.87|430.87|434.91|430.91|434.87|430.87|8
1611660280000|2021-01-26 11:24:40|434.85|430.85|434.4|430.4|434.85|430.85|434.4|430.4|14
1611660290000|2021-01-26 11:24:50|434.35|430.35|434.2|430.2|434.35|430.35|434.2|430.2|5
1611660300000|2021-01-26 11:25:00|434.19|430.19|434.25|430.25|434.44|430.44|434.16|430.16|13
1611660310000|2021-01-26 11:25:10|434.26|430.26|434.27|430.27|434.4|430.4|434.25|430.25|10
1611660320000|2021-01-26 11:25:20|434.22|430.22|434.2|430.2|434.36|430.36|434.2|430.2|11
1611660330000|2021-01-26 11:25:30|434.19|430.19|434.28|430.28|434.39|430.39|434.19|430.19|6
1611660340000|2021-01-26 11:25:40|434.27|430.27|434.24|430.24|434.27|430.27|434.16|430.16|6
1611660350000|2021-01-26 11:25:50|434.36|430.36|434.16|430.16|434.36|430.36|434.09|430.09|9
1611660360000|2021-01-26 11:26:00|434.36|430.36|433.54|429.54|434.36|430.36|433.5|429.5|6
1611660370000|2021-01-26 11:26:10|433.53|429.53|433.79|429.79|433.8|429.8|433.5|429.5|12
1611660380000|2021-01-26 11:26:20|433.82|429.82|434.13|430.13|434.13|430.13|433.81|429.81|11
1611660390000|2021-01-26 11:26:30|434.14|430.14|434.23|430.23|434.3|430.3|434.12|430.12|28
1611660400000|2021-01-26 11:26:40|434.24|430.24|434.5|430.5|434.78|430.78|434.23|430.23|22
1611660410000|2021-01-26 11:26:50|434.49|430.49|434.64|430.64|434.73|430.73|434.49|430.49|10
1611660420000|2021-01-26 11:27:00|434.57|430.57|434.45|430.45|434.64|430.64|434.45|430.45|9
1611660440000|2021-01-26 11:27:20|434.46|430.46|434.68|430.68|434.95|430.95|434.45|430.45|20
1611660450000|2021-01-26 11:27:30|434.67|430.67|434.66|430.66|434.69|430.69|434.64|430.64|13
1611660460000|2021-01-26 11:27:40|434.65|430.65|434.29|430.29|434.65|430.65|434.29|430.29|6
1611660470000|2021-01-26 11:27:50|434.43|430.43|434.55|430.55|434.62|430.62|434.42|430.42|24
1611660480000|2021-01-26 11:28:00|434.56|430.56|434.5|430.5|434.56|430.56|434.44|430.44|26
1611660490000|2021-01-26 11:28:10|434.49|430.49|434.49|430.49|434.51|430.51|434.44|430.44|22
1611660500000|2021-01-26 11:28:20|434.48|430.48|434.42|430.42|434.48|430.48|434.38|430.38|17
1611660510000|2021-01-26 11:28:30|434.4|430.4|434.47|430.47|434.47|430.47|434.33|430.33|12
1611660520000|2021-01-26 11:28:40|434.46|430.46|434.82|430.82|434.82|430.82|434.42|430.42|27
1611660530000|2021-01-26 11:28:50|434.83|430.83|434.84|430.84|434.85|430.85|434.72|430.72|9
1611660540000|2021-01-26 11:29:00|434.85|430.85|434.75|430.75|434.98|430.98|434.75|430.75|15
1611660550000|2021-01-26 11:29:10|434.74|430.74|434.99|430.99|435.03|431.03|434.7|430.7|22
1611660560000|2021-01-26 11:29:20|434.98|430.98|434.94|430.94|434.98|430.98|434.89|430.89|8
1611660570000|2021-01-26 11:29:30|434.93|430.93|434.94|430.94|434.94|430.94|434.92|430.92|4
1611660580000|2021-01-26 11:29:40|434.92|430.92|434.79|430.79|434.92|430.92|434.78|430.78|10
1611660590000|2021-01-26 11:29:50|434.78|430.78|434.79|430.79|434.79|430.79|434.78|430.78|2
1611660600000|2021-01-26 11:30:00|434.78|430.78|434.79|430.79|434.8|430.8|434.76|430.76|4
1611660610000|2021-01-26 11:30:10|434.81|430.81|434.78|430.78|434.85|430.85|434.78|430.78|10
1611660620000|2021-01-26 11:30:20|434.79|430.79|435|431|435.11|431.11|434.78|430.78|16
1611660630000|2021-01-26 11:30:30|435.01|431.01|435.26|431.26|435.26|431.26|434.96|430.96|29
1611660640000|2021-01-26 11:30:40|435.27|431.27|435.26|431.26|435.28|431.28|435.17|431.17|18
1611660650000|2021-01-26 11:30:50|435.25|431.25|435.27|431.27|435.34|431.34|435.19|431.19|25
1611660660000|2021-01-26 11:31:00|435.28|431.28|435.09|431.09|435.33|431.33|435.07|431.07|20
1611660670000|2021-01-26 11:31:10|435.15|431.15|435.1|431.1|435.15|431.15|435.02|431.02|30
1611660680000|2021-01-26 11:31:20|435.11|431.11|435.14|431.14|435.22|431.22|435.08|431.08|22
1611660690000|2021-01-26 11:31:30|435.12|431.12|435.35|431.35|435.41|431.41|435.12|431.12|28
1611660700000|2021-01-26 11:31:40|435.36|431.36|435.26|431.26|435.36|431.36|435.26|431.26|19
1611660710000|2021-01-26 11:31:50|435.27|431.27|435.19|431.19|435.27|431.27|435.17|431.17|15
1611660720000|2021-01-26 11:32:00|435.18|431.18|435.11|431.11|435.2|431.2|435.11|431.11|19
1611660730000|2021-01-26 11:32:10|435.13|431.13|435.05|431.05|435.13|431.13|435.05|431.05|7
1611660740000|2021-01-26 11:32:20|435.03|431.03|434.58|430.58|435.03|431.03|434.58|430.58|10
1611660750000|2021-01-26 11:32:30|434.54|430.54|434.58|430.58|434.58|430.58|434.54|430.54|2
1611660760000|2021-01-26 11:32:40|434.13|430.13|433.81|429.81|434.25|430.25|433.81|429.81|9
1611660770000|2021-01-26 11:32:50|433.74|429.74|433.54|429.54|433.74|429.74|433.54|429.54|11
1611660780000|2021-01-26 11:33:00|433.55|429.55|433.42|429.42|433.55|429.55|433.41|429.41|6
1611660790000|2021-01-26 11:33:10|433.41|429.41|433.51|429.51|433.61|429.61|433.4|429.4|30
1611660800000|2021-01-26 11:33:20|433.5|429.5|433.56|429.56|433.57|429.57|433.44|429.44|19
1611660810000|2021-01-26 11:33:30|433.55|429.55|433.49|429.49|433.55|429.55|433.44|429.44|18
1611660820000|2021-01-26 11:33:40|433.5|429.5|433.52|429.52|433.54|429.54|433.48|429.48|7
1611660830000|2021-01-26 11:33:50|433.55|429.55|433.54|429.54|433.55|429.55|433.52|429.52|8
1611660840000|2021-01-26 11:34:00|433.52|429.52|433.61|429.61|433.62|429.62|433.5|429.5|9
1611660850000|2021-01-26 11:34:10|433.6|429.6|433.77|429.77|433.9|429.9|433.58|429.58|22
1611660860000|2021-01-26 11:34:20|433.75|429.75|433.58|429.58|433.77|429.77|433.58|429.58|16
1611660870000|2021-01-26 11:34:30|433.57|429.57|433.56|429.56|433.63|429.63|433.49|429.49|14
1611660880000|2021-01-26 11:34:40|433.51|429.51|433.56|429.56|433.62|429.62|433.51|429.51|12
1611660890000|2021-01-26 11:34:50|433.62|429.62|433.62|429.62|433.62|429.62|433.59|429.59|3
1611660900000|2021-01-26 11:35:00|433.65|429.65|433.8|429.8|433.87|429.87|433.65|429.65|12
1611660910000|2021-01-26 11:35:10|433.82|429.82|433.87|429.87|433.87|429.87|433.82|429.82|7
1611660920000|2021-01-26 11:35:20|433.82|429.82|433.85|429.85|434.11|430.11|433.79|429.79|21
1611660930000|2021-01-26 11:35:30|433.89|429.89|433.76|429.76|433.89|429.89|433.76|429.76|16
1611660940000|2021-01-26 11:35:40|433.77|429.77|433.74|429.74|433.8|429.8|433.73|429.73|9
1611660950000|2021-01-26 11:35:50|433.73|429.73|433.74|429.74|433.74|429.74|433.73|429.73|2
1611660960000|2021-01-26 11:36:00|433.76|429.76|433.69|429.69|433.76|429.76|433.69|429.69|11
1611660970000|2021-01-26 11:36:10|433.68|429.68|433.79|429.79|433.83|429.83|433.68|429.68|8
1611660980000|2021-01-26 11:36:20|433.78|429.78|433.74|429.74|433.8|429.8|433.72|429.72|9
1611660990000|2021-01-26 11:36:30|433.73|429.73|433.73|429.73|433.74|429.74|433.71|429.71|5
1611661000000|2021-01-26 11:36:40|433.72|429.72|433.55|429.55|433.74|429.74|433.53|429.53|20
1611661010000|2021-01-26 11:36:50|433.56|429.56|433.56|429.56|433.56|429.56|433.56|429.56|1
1611661020000|2021-01-26 11:37:00|433.55|429.55|433.65|429.65|433.73|429.73|433.55|429.55|23
1611661030000|2021-01-26 11:37:10|433.64|429.64|433.68|429.68|433.78|429.78|433.63|429.63|22
1611661040000|2021-01-26 11:37:20|433.7|429.7|433.66|429.66|433.74|429.74|433.61|429.61|17
1611661050000|2021-01-26 11:37:30|433.67|429.67|433.64|429.64|433.7|429.7|433.61|429.61|20
1611661060000|2021-01-26 11:37:40|433.66|429.66|433.68|429.68|433.71|429.71|433.64|429.64|23
1611661070000|2021-01-26 11:37:50|433.69|429.69|433.75|429.75|434.26|430.26|433.69|429.69|15
1611661080000|2021-01-26 11:38:00|433.77|429.77|433.8|429.8|433.83|429.83|433.76|429.76|12
1611661090000|2021-01-26 11:38:10|433.79|429.79|433.76|429.76|433.8|429.8|433.76|429.76|6
1611661100000|2021-01-26 11:38:20|433.77|429.77|433.77|429.77|433.79|429.79|433.77|429.77|5
1611661110000|2021-01-26 11:38:30|434.2|430.2|433.83|429.83|434.2|430.2|433.83|429.83|4
1611661120000|2021-01-26 11:38:40|433.89|429.89|434.37|430.37|434.37|430.37|433.89|429.89|19
1611661130000|2021-01-26 11:38:50|434.35|430.35|433.97|429.97|434.36|430.36|433.97|429.97|17
1611661140000|2021-01-26 11:39:00|433.96|429.96|433.87|429.87|433.96|429.96|433.87|429.87|7
1611661150000|2021-01-26 11:39:10|433.88|429.88|433.87|429.87|433.88|429.88|433.87|429.87|6
1611661160000|2021-01-26 11:39:20|433.85|429.85|433.96|429.96|434.16|430.16|433.85|429.85|9
1611661170000|2021-01-26 11:39:30|433.95|429.95|433.98|429.98|434.09|430.09|433.92|429.92|12
1611661180000|2021-01-26 11:39:40|434.01|430.01|434|430|434.1|430.1|434|430|8
1611661190000|2021-01-26 11:39:50|433.98|429.98|434.01|430.01|434.01|430.01|433.98|429.98|3
1611661200000|2021-01-26 11:40:00|434.07|430.07|434.25|430.25|434.31|430.31|434.07|430.07|14
1611661210000|2021-01-26 11:40:10|434.26|430.26|434.31|430.31|434.34|430.34|434.26|430.26|8
1611661220000|2021-01-26 11:40:20|434.26|430.26|434.3|430.3|434.3|430.3|434.25|430.25|4
1611661230000|2021-01-26 11:40:30|434.28|430.28|434.23|430.23|434.28|430.28|434.22|430.22|5
1611661240000|2021-01-26 11:40:40|434.21|430.21|434.28|430.28|434.41|430.41|434.16|430.16|12
1611661250000|2021-01-26 11:40:50|434.24|430.24|434.52|430.52|434.52|430.52|434.24|430.24|13
1611661260000|2021-01-26 11:41:00|434.51|430.51|434.43|430.43|434.51|430.51|434.37|430.37|12
1611661270000|2021-01-26 11:41:10|434.42|430.42|434.44|430.44|434.48|430.48|434.42|430.42|10
1611661280000|2021-01-26 11:41:20|434.45|430.45|434.34|430.34|434.46|430.46|434.34|430.34|10
1611661290000|2021-01-26 11:41:30|434.36|430.36|434.54|430.54|434.56|430.56|434.36|430.36|11
1611661300000|2021-01-26 11:41:40|434.52|430.52|434.5|430.5|434.54|430.54|434.45|430.45|14
1611661310000|2021-01-26 11:41:50|434.46|430.46|434.39|430.39|434.46|430.46|434.38|430.38|13
1611661320000|2021-01-26 11:42:00|434.4|430.4|434.41|430.41|434.45|430.45|434.39|430.39|6
1611661330000|2021-01-26 11:42:10|434.4|430.4|434.23|430.23|434.41|430.41|434.23|430.23|7
1611661350000|2021-01-26 11:42:30|434.22|430.22|434.23|430.23|434.27|430.27|434.19|430.19|7
1611661360000|2021-01-26 11:42:40|434.24|430.24|434.45|430.45|434.47|430.47|434.24|430.24|19
1611661370000|2021-01-26 11:42:50|434.46|430.46|434.64|430.64|434.64|430.64|434.46|430.46|16
1611661380000|2021-01-26 11:43:00|434.59|430.59|434.54|430.54|434.66|430.66|434.54|430.54|25
1611661390000|2021-01-26 11:43:10|434.53|430.53|434.47|430.47|434.56|430.56|434.47|430.47|18
1611661400000|2021-01-26 11:43:20|434.48|430.48|434.55|430.55|434.58|430.58|434.48|430.48|14
1611661410000|2021-01-26 11:43:30|434.57|430.57|434.58|430.58|434.59|430.59|434.57|430.57|3
1611661420000|2021-01-26 11:43:40|434.57|430.57|434.58|430.58|434.61|430.61|434.56|430.56|6
1611661430000|2021-01-26 11:43:50|434.65|430.65|434.73|430.73|434.99|430.99|434.65|430.65|5
1611661440000|2021-01-26 11:44:00|434.68|430.68|434.95|430.95|434.98|430.98|434.64|430.64|21
1611661450000|2021-01-26 11:44:10|434.96|430.96|435.31|431.31|435.35|431.35|434.95|430.95|30
1611661460000|2021-01-26 11:44:20|435.39|431.39|435.8|431.8|435.86|431.86|435.39|431.39|26
1611661470000|2021-01-26 11:44:30|435.81|431.81|435.65|431.65|435.81|431.81|435.58|431.58|22
1611661480000|2021-01-26 11:44:40|435.67|431.67|435.71|431.71|435.73|431.73|435.61|431.61|18
1611661490000|2021-01-26 11:44:50|435.72|431.72|435.74|431.74|435.75|431.75|435.67|431.67|14
1611661500000|2021-01-26 11:45:00|435.75|431.75|435.82|431.82|435.82|431.82|435.74|431.74|15
1611661510000|2021-01-26 11:45:10|435.92|431.92|435.62|431.62|436.07|432.07|435.62|431.62|27
1611661520000|2021-01-26 11:45:20|435.64|431.64|435.6|431.6|435.67|431.67|435.57|431.57|22
1611661530000|2021-01-26 11:45:30|435.61|431.61|435.6|431.6|435.69|431.69|435.59|431.59|12
1611661540000|2021-01-26 11:45:40|435.62|431.62|435.83|431.83|435.93|431.93|435.62|431.62|19
1611661550000|2021-01-26 11:45:50|435.8|431.8|435.73|431.73|435.85|431.85|435.71|431.71|29
1611661560000|2021-01-26 11:46:00|435.7|431.7|435.65|431.65|435.71|431.71|435.65|431.65|8
1611661570000|2021-01-26 11:46:10|435.61|431.61|435.54|431.54|435.61|431.61|435.5|431.5|16
1611661580000|2021-01-26 11:46:20|435.53|431.53|435.55|431.55|435.55|431.55|435.49|431.49|5
1611661590000|2021-01-26 11:46:30|435.54|431.54|435.54|431.54|435.54|431.54|435.54|431.54|1
1611661600000|2021-01-26 11:46:40|435.53|431.53|435.4|431.4|435.53|431.53|435.39|431.39|9
1611661610000|2021-01-26 11:46:50|435.39|431.39|435.39|431.39|435.4|431.4|435.39|431.39|5
1611661620000|2021-01-26 11:47:00|435.4|431.4|435.75|431.75|435.8|431.8|435.4|431.4|25
1611661630000|2021-01-26 11:47:10|435.74|431.74|435.76|431.76|435.83|431.83|435.69|431.69|30
1611661640000|2021-01-26 11:47:20|435.77|431.77|435.57|431.57|435.77|431.77|435.57|431.57|23
1611661650000|2021-01-26 11:47:30|435.58|431.58|435.59|431.59|435.62|431.62|435.57|431.57|10
1611661660000|2021-01-26 11:47:40|435.6|431.6|435.44|431.44|435.62|431.62|435.44|431.44|13
1611661670000|2021-01-26 11:47:50|435.41|431.41|435.37|431.37|435.41|431.41|435.37|431.37|5
1611661680000|2021-01-26 11:48:00|435.35|431.35|434.98|430.98|435.35|431.35|434.98|430.98|16
1611661690000|2021-01-26 11:48:10|434.97|430.97|435.01|431.01|435.09|431.09|434.93|430.93|20
1611661700000|2021-01-26 11:48:20|435|431|434.81|430.81|435|431|434.8|430.8|18
1611661710000|2021-01-26 11:48:30|434.88|430.88|434.88|430.88|434.88|430.88|434.8|430.8|7
1611661720000|2021-01-26 11:48:40|434.81|430.81|434.76|430.76|434.88|430.88|434.65|430.65|21
1611661730000|2021-01-26 11:48:50|434.72|430.72|434.53|430.53|434.72|430.72|434.53|430.53|13
1611661740000|2021-01-26 11:49:00|434.54|430.54|434.41|430.41|434.64|430.64|434.41|430.41|18
1611661750000|2021-01-26 11:49:10|434.4|430.4|434.28|430.28|434.52|430.52|434.25|430.25|13
1611661760000|2021-01-26 11:49:20|434.27|430.27|434.27|430.27|434.84|430.84|434.18|430.18|19
1611661770000|2021-01-26 11:49:30|434.41|430.41|434.19|430.19|434.41|430.41|434.18|430.18|15
1611661780000|2021-01-26 11:49:40|434.17|430.17|434.23|430.23|434.27|430.27|434.12|430.12|13
1611661790000|2021-01-26 11:49:50|434.22|430.22|434.2|430.2|434.34|430.34|434.08|430.08|16
1611661800000|2021-01-26 11:50:00|434.19|430.19|434.1|430.1|434.19|430.19|434.05|430.05|18
1611661810000|2021-01-26 11:50:10|434.09|430.09|434.09|430.09|434.1|430.1|434.06|430.06|11
1611661820000|2021-01-26 11:50:20|434.08|430.08|433.33|429.33|434.13|430.13|433.33|429.33|16
1611661830000|2021-01-26 11:50:30|433.31|429.31|433.29|429.29|433.33|429.33|433.26|429.26|17
1611661840000|2021-01-26 11:50:40|433.27|429.27|433.32|429.32|433.32|429.32|433.25|429.25|17
1611661850000|2021-01-26 11:50:50|433.3|429.3|433.25|429.25|433.3|429.3|433.19|429.19|26
1611661860000|2021-01-26 11:51:00|433.22|429.22|433.23|429.23|433.31|429.31|433.2|429.2|24
1611661870000|2021-01-26 11:51:10|433.25|429.25|433.24|429.24|433.26|429.26|433.22|429.22|12
1611661880000|2021-01-26 11:51:20|433.23|429.23|433.7|429.7|433.7|429.7|433.23|429.23|27
1611661890000|2021-01-26 11:51:30|433.69|429.69|433.64|429.64|433.75|429.75|433.56|429.56|33
1611661900000|2021-01-26 11:51:40|433.67|429.67|433.61|429.61|433.7|429.7|433.59|429.59|22
1611661910000|2021-01-26 11:51:50|433.62|429.62|433.46|429.46|433.62|429.62|433.43|429.43|24
1611661920000|2021-01-26 11:52:00|433.47|429.47|433.48|429.48|433.51|429.51|433.42|429.42|12
1611661930000|2021-01-26 11:52:10|433.47|429.47|433.67|429.67|433.67|429.67|433.4|429.4|24
1611661940000|2021-01-26 11:52:20|433.57|429.57|433.36|429.36|433.57|429.57|433.36|429.36|23
1611661950000|2021-01-26 11:52:30|433.34|429.34|433.39|429.39|433.55|429.55|433.32|429.32|26
1611661960000|2021-01-26 11:52:40|433.38|429.38|433.36|429.36|433.41|429.41|433.36|429.36|7
1611661970000|2021-01-26 11:52:50|433.35|429.35|433.3|429.3|433.38|429.38|433.27|429.27|21
1611661980000|2021-01-26 11:53:00|433.29|429.29|433.28|429.28|433.31|429.31|433.28|429.28|13
1611661990000|2021-01-26 11:53:10|433.27|429.27|433.29|429.29|433.32|429.32|433.27|429.27|12
1611662000000|2021-01-26 11:53:20|433.3|429.3|433.28|429.28|433.3|429.3|433.28|429.28|3
1611662010000|2021-01-26 11:53:30|433.3|429.3|433.37|429.37|433.49|429.49|433.3|429.3|27
1611662020000|2021-01-26 11:53:40|433.36|429.36|433.4|429.4|433.4|429.4|433.36|429.36|6
1611662030000|2021-01-26 11:53:50|433.39|429.39|433.34|429.34|433.39|429.39|433.27|429.27|6
1611662040000|2021-01-26 11:54:00|433.32|429.32|433.35|429.35|433.36|429.36|433.31|429.31|19
1611662050000|2021-01-26 11:54:10|433.38|429.38|433.6|429.6|433.87|429.87|433.37|429.37|31
1611662060000|2021-01-26 11:54:20|433.59|429.59|433.73|429.73|433.82|429.82|433.59|429.59|27
1611662070000|2021-01-26 11:54:30|433.72|429.72|433.63|429.63|433.75|429.75|433.43|429.43|26
1611662080000|2021-01-26 11:54:40|433.61|429.61|433.84|429.84|433.86|429.86|433.6|429.6|30
1611662090000|2021-01-26 11:54:50|433.83|429.83|433.86|429.86|433.89|429.89|433.77|429.77|30
1611662100000|2021-01-26 11:55:00|433.8|429.8|433.55|429.55|433.8|429.8|433.55|429.55|18
1611662110000|2021-01-26 11:55:10|433.53|429.53|433.63|429.63|433.65|429.65|433.48|429.48|24
1611662120000|2021-01-26 11:55:20|433.62|429.62|433.53|429.53|433.62|429.62|433.48|429.48|23
1611662130000|2021-01-26 11:55:30|433.5|429.5|433.54|429.54|433.82|429.82|433.5|429.5|29
1611662140000|2021-01-26 11:55:40|433.53|429.53|433.67|429.67|433.8|429.8|433.53|429.53|28
1611662150000|2021-01-26 11:55:50|433.68|429.68|433.59|429.59|433.72|429.72|433.57|429.57|18
1611662160000|2021-01-26 11:56:00|433.56|429.56|433.8|429.8|433.83|429.83|433.56|429.56|26
1611662170000|2021-01-26 11:56:10|433.81|429.81|433.71|429.71|433.82|429.82|433.61|429.61|23
1611662180000|2021-01-26 11:56:20|433.7|429.7|433.66|429.66|433.74|429.74|433.6|429.6|24
1611662190000|2021-01-26 11:56:30|433.65|429.65|433.64|429.64|433.68|429.68|433.58|429.58|23
1611662200000|2021-01-26 11:56:40|433.67|429.67|433.62|429.62|433.69|429.69|433.59|429.59|30
1611662210000|2021-01-26 11:56:50|433.63|429.63|433.65|429.65|433.66|429.66|433.55|429.55|20
1611662220000|2021-01-26 11:57:00|433.66|429.66|433.69|429.69|433.84|429.84|433.65|429.65|25
1611662230000|2021-01-26 11:57:10|433.77|429.77|433.76|429.76|433.82|429.82|433.71|429.71|24
1611662240000|2021-01-26 11:57:20|433.75|429.75|433.64|429.64|433.75|429.75|433.64|429.64|15
1611662250000|2021-01-26 11:57:30|433.62|429.62|433.69|429.69|433.74|429.74|433.55|429.55|34
1611662260000|2021-01-26 11:57:40|433.63|429.63|433.65|429.65|433.72|429.72|433.58|429.58|23
1611662270000|2021-01-26 11:57:50|433.64|429.64|433.65|429.65|433.72|429.72|433.6|429.6|26
1611662280000|2021-01-26 11:58:00|433.66|429.66|433.72|429.72|433.76|429.76|433.6|429.6|23
1611662290000|2021-01-26 11:58:10|433.71|429.71|433.67|429.67|433.73|429.73|433.61|429.61|15
1611662300000|2021-01-26 11:58:20|433.66|429.66|433.59|429.59|433.66|429.66|433.57|429.57|22
1611662310000|2021-01-26 11:58:30|433.58|429.58|433.7|429.7|433.72|429.72|433.56|429.56|23
1611662320000|2021-01-26 11:58:40|433.69|429.69|433.57|429.57|433.7|429.7|433.52|429.52|28
1611662330000|2021-01-26 11:58:50|433.55|429.55|433.44|429.44|433.58|429.58|433.41|429.41|24
1611662340000|2021-01-26 11:59:00|433.43|429.43|433.13|429.13|433.48|429.48|433.13|429.13|25
1611662350000|2021-01-26 11:59:10|433.12|429.12|433.23|429.23|433.23|429.23|433.08|429.08|16
1611662360000|2021-01-26 11:59:20|433.32|429.32|433.46|429.46|433.57|429.57|433.32|429.32|27
1611662370000|2021-01-26 11:59:30|433.45|429.45|433.5|429.5|433.63|429.63|433.44|429.44|27
1611662380000|2021-01-26 11:59:40|433.62|429.62|433.78|429.78|433.79|429.79|433.58|429.58|18
1611662390000|2021-01-26 11:59:50|433.76|429.76|433.87|429.87|434.06|430.06|433.76|429.76|30
1611662400000|2021-01-26 12:00:00|433.83|429.83|433.49|429.49|433.86|429.86|433.48|429.48|26
1611662410000|2021-01-26 12:00:10|433.51|429.51|433.45|429.45|433.55|429.55|433.39|429.39|22
1611662420000|2021-01-26 12:00:20|433.31|429.31|433.15|429.15|433.31|429.31|433.05|429.05|27
1611662430000|2021-01-26 12:00:30|433.14|429.14|433.25|429.25|433.32|429.32|433.14|429.14|27
1611662440000|2021-01-26 12:00:40|433.26|429.26|433.39|429.39|433.41|429.41|433.24|429.24|21
1611662450000|2021-01-26 12:00:50|433.38|429.38|433.17|429.17|433.38|429.38|433.14|429.14|28
1611662460000|2021-01-26 12:01:00|433.23|429.23|433.11|429.11|433.37|429.37|433.11|429.11|31
1611662470000|2021-01-26 12:01:10|433.1|429.1|433.13|429.13|433.15|429.15|433.05|429.05|20
1611662480000|2021-01-26 12:01:20|433.12|429.12|432.69|428.69|433.13|429.13|432.65|428.65|21
1611662490000|2021-01-26 12:01:30|432.68|428.68|432.85|428.85|432.85|428.85|432.62|428.62|21
1611662500000|2021-01-26 12:01:40|432.84|428.84|433.36|429.36|433.36|429.36|432.78|428.78|25
1611662510000|2021-01-26 12:01:50|433.37|429.37|433.93|429.93|433.93|429.93|433.37|429.37|36
1611662520000|2021-01-26 12:02:00|433.94|429.94|434.82|430.82|434.82|430.82|433.84|429.84|35
1611662530000|2021-01-26 12:02:10|434.91|430.91|435.35|431.35|435.35|431.35|434.91|430.91|34
1611662540000|2021-01-26 12:02:20|435.36|431.36|435.22|431.22|435.36|431.36|435.01|431.01|33
1611662550000|2021-01-26 12:02:30|435.21|431.21|435.09|431.09|435.36|431.36|435.07|431.07|33
1611662560000|2021-01-26 12:02:40|435.11|431.11|434.9|430.9|435.14|431.14|434.86|430.86|30
1611662570000|2021-01-26 12:02:50|434.91|430.91|434.86|430.86|435.04|431.04|434.86|430.86|32
1611662580000|2021-01-26 12:03:00|434.84|430.84|435.09|431.09|435.12|431.12|434.81|430.81|34
1611662590000|2021-01-26 12:03:10|435.1|431.1|435.26|431.26|435.31|431.31|435.04|431.04|30
1611662600000|2021-01-26 12:03:20|435.28|431.28|435.17|431.17|435.28|431.28|435.13|431.13|29
1611662610000|2021-01-26 12:03:30|435.16|431.16|434.95|430.95|435.18|431.18|434.95|430.95|23
1611662620000|2021-01-26 12:03:40|434.96|430.96|435|431|435.07|431.07|434.93|430.93|25
1611662630000|2021-01-26 12:03:50|435.02|431.02|435|431|435.13|431.13|434.95|430.95|25
1611662640000|2021-01-26 12:04:00|435.01|431.01|435.42|431.42|435.46|431.46|434.96|430.96|28
1611662650000|2021-01-26 12:04:10|435.38|431.38|435.24|431.24|435.45|431.45|435.12|431.12|28
1611662660000|2021-01-26 12:04:20|435.21|431.21|435.03|431.03|435.21|431.21|435.01|431.01|22
1611662670000|2021-01-26 12:04:30|435.06|431.06|434.86|430.86|435.09|431.09|434.86|430.86|27
1611662680000|2021-01-26 12:04:40|434.87|430.87|434.83|430.83|434.94|430.94|434.81|430.81|22
1611662690000|2021-01-26 12:04:50|434.8|430.8|434.67|430.67|434.81|430.81|434.65|430.65|25
1611662700000|2021-01-26 12:05:00|434.68|430.68|434.92|430.92|434.94|430.94|434.67|430.67|19
1611662710000|2021-01-26 12:05:10|434.95|430.95|435.09|431.09|435.13|431.13|434.92|430.92|16
1611662720000|2021-01-26 12:05:20|435.08|431.08|434.87|430.87|435.08|431.08|434.83|430.83|22
1611662730000|2021-01-26 12:05:30|434.83|430.83|434.82|430.82|434.94|430.94|434.82|430.82|22
1611662740000|2021-01-26 12:05:40|434.81|430.81|434.76|430.76|434.83|430.83|434.76|430.76|18
1611662750000|2021-01-26 12:05:50|434.75|430.75|433.91|429.91|434.75|430.75|433.91|429.91|21
1611662760000|2021-01-26 12:06:00|433.92|429.92|434.56|430.56|434.88|430.88|433.91|429.91|37
1611662770000|2021-01-26 12:06:10|434.55|430.55|434.87|430.87|434.95|430.95|434.55|430.55|30
1611662780000|2021-01-26 12:06:20|434.83|430.83|434.93|430.93|434.95|430.95|434.83|430.83|21
1611662790000|2021-01-26 12:06:30|434.9|430.9|434.82|430.82|435.02|431.02|434.82|430.82|32
1611662800000|2021-01-26 12:06:40|434.86|430.86|434.73|430.73|434.86|430.86|434.28|430.28|36
1611662810000|2021-01-26 12:06:50|434.63|430.63|434.88|430.88|434.88|430.88|434.63|430.63|28
1611662820000|2021-01-26 12:07:00|434.96|430.96|434.97|430.97|435|431|434.74|430.74|30
1611662830000|2021-01-26 12:07:10|434.98|430.98|434.53|430.53|434.98|430.98|434.53|430.53|27
1611662840000|2021-01-26 12:07:20|434.51|430.51|434.99|430.99|434.99|430.99|434.5|430.5|23
1611662850000|2021-01-26 12:07:30|435.01|431.01|434.78|430.78|435.01|431.01|434.75|430.75|25
1611662860000|2021-01-26 12:07:40|434.76|430.76|434.89|430.89|435.02|431.02|434.72|430.72|17
1611662870000|2021-01-26 12:07:50|434.92|430.92|434.81|430.81|434.92|430.92|434.78|430.78|24
1611662880000|2021-01-26 12:08:00|434.82|430.82|435.01|431.01|435.04|431.04|434.82|430.82|19
1611662890000|2021-01-26 12:08:10|435|431|434.75|430.75|435|431|434.66|430.66|19
1611662900000|2021-01-26 12:08:20|434.79|430.79|434.79|430.79|434.99|430.99|434.73|430.73|29
1611662910000|2021-01-26 12:08:30|434.75|430.75|434.49|430.49|434.8|430.8|434.47|430.47|32
1611662920000|2021-01-26 12:08:40|434.44|430.44|434.47|430.47|434.54|430.54|434.3|430.3|30
1611662930000|2021-01-26 12:08:50|434.45|430.45|434.31|430.31|434.5|430.5|434.25|430.25|22
1611662940000|2021-01-26 12:09:00|434.29|430.29|434.28|430.28|434.35|430.35|434.26|430.26|25
1611662950000|2021-01-26 12:09:10|434.3|430.3|434.63|430.63|434.75|430.75|434.3|430.3|30
1611662960000|2021-01-26 12:09:20|434.54|430.54|434.53|430.53|434.59|430.59|434.45|430.45|31
1611662970000|2021-01-26 12:09:30|434.52|430.52|434.31|430.31|434.52|430.52|434.25|430.25|25
1611662980000|2021-01-26 12:09:40|434.24|430.24|434.4|430.4|434.44|430.44|434.24|430.24|27
1611662990000|2021-01-26 12:09:50|434.36|430.36|434.34|430.34|434.38|430.38|434.27|430.27|23
1611663000000|2021-01-26 12:10:00|434.32|430.32|434.98|430.98|434.98|430.98|434.26|430.26|30
1611663010000|2021-01-26 12:10:10|434.99|430.99|434.99|430.99|435.14|431.14|434.92|430.92|27
1611663020000|2021-01-26 12:10:20|435.03|431.03|435.06|431.06|435.06|431.06|435.01|431.01|10
1611663030000|2021-01-26 12:10:30|435.08|431.08|435.19|431.19|435.3|431.3|435.06|431.06|22
1611663040000|2021-01-26 12:10:40|435.14|431.14|434.92|430.92|435.17|431.17|434.84|430.84|27
1611663050000|2021-01-26 12:10:50|434.93|430.93|435.11|431.11|435.22|431.22|434.91|430.91|29
1611663060000|2021-01-26 12:11:00|435.12|431.12|435.02|431.02|435.12|431.12|434.98|430.98|26
1611663070000|2021-01-26 12:11:10|435.01|431.01|434.97|430.97|435.04|431.04|434.89|430.89|30
1611663080000|2021-01-26 12:11:20|434.95|430.95|434.57|430.57|434.95|430.95|434.57|430.57|22
1611663090000|2021-01-26 12:11:30|434.58|430.58|434.57|430.57|434.66|430.66|434.49|430.49|27
1611663100000|2021-01-26 12:11:40|434.56|430.56|434.28|430.28|434.58|430.58|434.28|430.28|22
1611663110000|2021-01-26 12:11:50|434.29|430.29|434.31|430.31|434.42|430.42|434.22|430.22|23
1611663120000|2021-01-26 12:12:00|434.32|430.32|434.28|430.28|434.34|430.34|434.23|430.23|18
1611663130000|2021-01-26 12:12:10|434.29|430.29|434.24|430.24|434.31|430.31|434.22|430.22|19
1611663140000|2021-01-26 12:12:20|434.22|430.22|434.16|430.16|434.3|430.3|434.16|430.16|13
1611663150000|2021-01-26 12:12:30|434.17|430.17|434.1|430.1|434.17|430.17|434.08|430.08|19
1611663160000|2021-01-26 12:12:40|434.09|430.09|434.11|430.11|434.12|430.12|434.07|430.07|12
1611663170000|2021-01-26 12:12:50|434.12|430.12|434.1|430.1|434.15|430.15|434.08|430.08|10
1611663180000|2021-01-26 12:13:00|434.11|430.11|434.06|430.06|434.11|430.11|434.06|430.06|2
1611663190000|2021-01-26 12:13:10|434.2|430.2|434.14|430.14|434.22|430.22|434.1|430.1|19
1611663200000|2021-01-26 12:13:20|434.15|430.15|434.16|430.16|434.2|430.2|434.11|430.11|18
1611663210000|2021-01-26 12:13:30|434.21|430.21|434.17|430.17|434.21|430.21|434.17|430.17|6
1611663220000|2021-01-26 12:13:40|434.12|430.12|434.09|430.09|434.16|430.16|434.08|430.08|12
1611663230000|2021-01-26 12:13:50|434.14|430.14|434.16|430.16|434.2|430.2|434.05|430.05|19
1611663240000|2021-01-26 12:14:00|434.17|430.17|434.14|430.14|434.55|430.55|434.14|430.14|31
1611663250000|2021-01-26 12:14:10|434.13|430.13|434.15|430.15|434.18|430.18|434.08|430.08|17
1611663260000|2021-01-26 12:14:20|434.14|430.14|434|430|434.14|430.14|433.94|429.94|18
1611663270000|2021-01-26 12:14:30|433.88|429.88|433.34|429.34|433.88|429.88|433.34|429.34|27
1611663280000|2021-01-26 12:14:40|433.36|429.36|433.27|429.27|433.37|429.37|433.22|429.22|27
1611663290000|2021-01-26 12:14:50|433.26|429.26|433.13|429.13|433.4|429.4|433.12|429.12|27
1611663300000|2021-01-26 12:15:00|433.12|429.12|433.26|429.26|433.38|429.38|433.12|429.12|34
1611663310000|2021-01-26 12:15:10|433.28|429.28|433.28|429.28|433.3|429.3|433.26|429.26|21
1611663320000|2021-01-26 12:15:20|433.25|429.25|433.07|429.07|433.25|429.25|433.05|429.05|15
1611663330000|2021-01-26 12:15:30|433.08|429.08|433.27|429.27|433.55|429.55|433.07|429.07|30
1611663340000|2021-01-26 12:15:40|433.25|429.25|433.29|429.29|433.31|429.31|433.23|429.23|9
1611663350000|2021-01-26 12:15:50|433.31|429.31|433.56|429.56|433.56|429.56|433.29|429.29|17
1611663360000|2021-01-26 12:16:00|433.58|429.58|433.58|429.58|433.76|429.76|433.57|429.57|34
1611663370000|2021-01-26 12:16:10|433.66|429.66|433.61|429.61|433.66|429.66|433.53|429.53|29
1611663380000|2021-01-26 12:16:20|433.62|429.62|433.72|429.72|433.72|429.72|433.59|429.59|22
1611663390000|2021-01-26 12:16:30|433.73|429.73|434.26|430.26|434.26|430.26|433.73|429.73|35
1611663400000|2021-01-26 12:16:40|434.32|430.32|434.33|430.33|434.34|430.34|434.02|430.02|35
1611663410000|2021-01-26 12:16:50|434.55|430.55|434.2|430.2|434.55|430.55|434.15|430.15|29
1611663420000|2021-01-26 12:17:00|434.19|430.19|434.21|430.21|434.3|430.3|434.17|430.17|24
1611663430000|2021-01-26 12:17:10|434.2|430.2|434.51|430.51|434.51|430.51|434.13|430.13|31
1611663440000|2021-01-26 12:17:20|434.5|430.5|434.89|430.89|434.89|430.89|434.5|430.5|31
1611663450000|2021-01-26 12:17:30|434.9|430.9|434.74|430.74|434.91|430.91|434.74|430.74|26
1611663460000|2021-01-26 12:17:40|434.75|430.75|434.42|430.42|434.75|430.75|434.42|430.42|24
1611663470000|2021-01-26 12:17:50|434.49|430.49|434.14|430.14|434.59|430.59|434.12|430.12|22
1611663480000|2021-01-26 12:18:00|434.13|430.13|434|430|434.14|430.14|433.96|429.96|16
1611663490000|2021-01-26 12:18:10|433.96|429.96|433.66|429.66|434|430|433.65|429.65|20
1611663500000|2021-01-26 12:18:20|433.61|429.61|433.61|429.61|433.69|429.69|433.58|429.58|20
1611663510000|2021-01-26 12:18:30|433.58|429.58|433.61|429.61|433.65|429.65|433.52|429.52|26
1611663520000|2021-01-26 12:18:40|433.64|429.64|433.64|429.64|433.7|429.7|433.64|429.64|11
1611663530000|2021-01-26 12:18:50|433.55|429.55|433.53|429.53|433.6|429.6|433.53|429.53|16
1611663540000|2021-01-26 12:19:00|433.54|429.54|433.74|429.74|433.76|429.76|433.54|429.54|25
1611663550000|2021-01-26 12:19:10|433.73|429.73|433.51|429.51|433.74|429.74|433.51|429.51|21
1611663560000|2021-01-26 12:19:20|433.49|429.49|433.33|429.33|433.49|429.49|433.3|429.3|7
1611663570000|2021-01-26 12:19:30|433.3|429.3|433.2|429.2|433.43|429.43|433.2|429.2|18
1611663580000|2021-01-26 12:19:40|433.09|429.09|433.16|429.16|433.23|429.23|433.09|429.09|17
1611663590000|2021-01-26 12:19:50|432.91|428.91|432.97|428.97|432.97|428.97|432.87|428.87|15
1611663600000|2021-01-26 12:20:00|432.88|428.88|432.87|428.87|432.94|428.94|432.79|428.79|14
1611663610000|2021-01-26 12:20:10|432.85|428.85|433.02|429.02|433.07|429.07|432.82|428.82|34
1611663620000|2021-01-26 12:20:20|432.95|428.95|433.19|429.19|433.34|429.34|432.89|428.89|26
1611663630000|2021-01-26 12:20:30|433.12|429.12|433.03|429.03|433.12|429.12|433|429|21
1611663640000|2021-01-26 12:20:40|433.1|429.1|433.14|429.14|433.14|429.14|433.02|429.02|24
1611663650000|2021-01-26 12:20:50|433.09|429.09|433.07|429.07|433.14|429.14|433.01|429.01|25
1611663660000|2021-01-26 12:21:00|433.02|429.02|433.05|429.05|433.17|429.17|433.02|429.02|33
1611663670000|2021-01-26 12:21:10|433.1|429.1|433.26|429.26|433.53|429.53|433.1|429.1|25
1611663680000|2021-01-26 12:21:20|433.25|429.25|433.26|429.26|433.27|429.27|433.23|429.23|17
1611663690000|2021-01-26 12:21:30|433.25|429.25|433.04|429.04|433.27|429.27|433.04|429.04|18
1611663700000|2021-01-26 12:21:40|433.1|429.1|433.05|429.05|433.11|429.11|432.87|428.87|22
1611663710000|2021-01-26 12:21:50|432.98|428.98|432.87|428.87|433|429|432.81|428.81|12
1611663720000|2021-01-26 12:22:00|432.89|428.89|432.96|428.96|433.05|429.05|432.88|428.88|25
1611663730000|2021-01-26 12:22:10|432.95|428.95|432.84|428.84|432.98|428.98|432.84|428.84|19
1611663740000|2021-01-26 12:22:20|432.83|428.83|432.76|428.76|432.85|428.85|432.76|428.76|5
1611663750000|2021-01-26 12:22:30|432.78|428.78|432.52|428.52|432.82|428.82|432.52|428.52|15
1611663760000|2021-01-26 12:22:40|432.51|428.51|432.78|428.78|432.78|428.78|432.51|428.51|8
1611663770000|2021-01-26 12:22:50|432.77|428.77|432.6|428.6|432.79|428.79|432.57|428.57|16
1611663780000|2021-01-26 12:23:00|432.59|428.59|432.91|428.91|433.12|429.12|432.58|428.58|14
1611663790000|2021-01-26 12:23:10|432.94|428.94|432.95|428.95|433.53|429.53|432.94|428.94|33
1611663800000|2021-01-26 12:23:20|432.84|428.84|432.71|428.71|432.94|428.94|432.71|428.71|21
1611663810000|2021-01-26 12:23:30|432.68|428.68|432.62|428.62|432.68|428.68|432.5|428.5|15
1611663820000|2021-01-26 12:23:40|432.56|428.56|432.41|428.41|432.57|428.57|432.32|428.32|13
1611663830000|2021-01-26 12:23:50|432.33|428.33|432.31|428.31|432.38|428.38|432.26|428.26|9
1611663840000|2021-01-26 12:24:00|432.29|428.29|432.27|428.27|432.42|428.42|432.23|428.23|18
1611663850000|2021-01-26 12:24:10|432.26|428.26|432.09|428.09|432.34|428.34|432.09|428.09|16
1611663860000|2021-01-26 12:24:20|432.07|428.07|432.09|428.09|432.09|428.09|432.05|428.05|7
1611663870000|2021-01-26 12:24:30|432.07|428.07|432.01|428.01|432.07|428.07|431.96|427.96|5
1611663880000|2021-01-26 12:24:40|431.97|427.97|431.77|427.77|431.97|427.97|431.74|427.74|21
1611663890000|2021-01-26 12:24:50|431.8|427.8|431.72|427.72|431.81|427.81|431.71|427.71|21
1611663900000|2021-01-26 12:25:00|431.77|427.77|431.66|427.66|431.77|427.77|431.66|427.66|17
1611663910000|2021-01-26 12:25:10|431.69|427.69|431.23|427.23|431.69|427.69|431.23|427.23|21
1611663920000|2021-01-26 12:25:20|431.2|427.2|430.78|426.78|431.22|427.22|430.78|426.78|15
1611663930000|2021-01-26 12:25:30|430.84|426.84|430.87|426.87|430.97|426.97|430.79|426.79|22
1611663940000|2021-01-26 12:25:40|430.82|426.82|430.97|426.97|430.98|426.98|430.82|426.82|21
1611663950000|2021-01-26 12:25:50|430.96|426.96|430.7|426.7|430.97|426.97|430.61|426.61|25
1611663960000|2021-01-26 12:26:00|430.72|426.72|430.59|426.59|430.74|426.74|430.59|426.59|29
1611663970000|2021-01-26 12:26:10|430.63|426.63|430.6|426.6|430.63|426.63|430.59|426.59|18
1611663980000|2021-01-26 12:26:20|430.59|426.59|430.49|426.49|430.59|426.59|430.49|426.49|7
1611663990000|2021-01-26 12:26:30|430.52|426.52|430.69|426.69|430.74|426.74|430.42|426.42|22
1611664000000|2021-01-26 12:26:40|430.67|426.67|430.84|426.84|431.03|427.03|430.67|426.67|31
1611664010000|2021-01-26 12:26:50|430.75|426.75|430.67|426.67|430.8|426.8|430.67|426.67|15
1611664020000|2021-01-26 12:27:00|430.53|426.53|430.71|426.71|431.05|427.05|430.45|426.45|25
1611664030000|2021-01-26 12:27:10|430.74|426.74|431.1|427.1|431.13|427.13|430.67|426.67|31
1611664040000|2021-01-26 12:27:20|431.07|427.07|430.68|426.68|431.14|427.14|430.67|426.67|32
1611664050000|2021-01-26 12:27:30|430.67|426.67|430.79|426.79|430.81|426.81|430.59|426.59|28
1611664060000|2021-01-26 12:27:40|430.61|426.61|430.7|426.7|430.83|426.83|430.52|426.52|22
1611664070000|2021-01-26 12:27:50|430.68|426.68|430.54|426.54|430.84|426.84|430.46|426.46|21
1611664080000|2021-01-26 12:28:00|430.5|426.5|430.65|426.65|430.81|426.81|430.42|426.42|31
1611664090000|2021-01-26 12:28:10|430.64|426.64|430.63|426.63|430.68|426.68|430.48|426.48|36
1611664100000|2021-01-26 12:28:20|430.61|426.61|430.63|426.63|430.99|426.99|430.54|426.54|18
1611664110000|2021-01-26 12:28:30|430.61|426.61|430.68|426.68|430.92|426.92|430.59|426.59|26
1611664120000|2021-01-26 12:28:40|430.69|426.69|430.38|426.38|430.74|426.74|430.38|426.38|16
1611664130000|2021-01-26 12:28:50|430.33|426.33|430.26|426.26|430.41|426.41|430.24|426.24|19
1611664140000|2021-01-26 12:29:00|430.21|426.21|430.18|426.18|430.26|426.26|430.12|426.12|19
1611664150000|2021-01-26 12:29:10|430.22|426.22|430.19|426.19|430.36|426.36|430.15|426.15|25
1611664160000|2021-01-26 12:29:20|430.24|426.24|430.13|426.13|430.24|426.24|430.07|426.07|16
1611664170000|2021-01-26 12:29:30|430.09|426.09|430.13|426.13|430.13|426.13|430.09|426.09|6
1611664180000|2021-01-26 12:29:40|430.1|426.1|430.31|426.31|430.36|426.36|430.1|426.1|15
1611664190000|2021-01-26 12:29:50|430.36|426.36|430.61|426.61|430.64|426.64|430.29|426.29|24
1611664200000|2021-01-26 12:30:00|430.64|426.64|430.69|426.69|430.7|426.7|430.62|426.62|28
1611664210000|2021-01-26 12:30:10|430.68|426.68|430.42|426.42|430.68|426.68|430.42|426.42|17
1611664220000|2021-01-26 12:30:20|430.38|426.38|430.29|426.29|430.42|426.42|430.29|426.29|16
1611664230000|2021-01-26 12:30:30|430.28|426.28|430.08|426.08|430.37|426.37|430.08|426.08|18
1611664240000|2021-01-26 12:30:40|430.11|426.11|430.34|426.34|430.46|426.46|430.07|426.07|29
1611664250000|2021-01-26 12:30:50|430.28|426.28|430.32|426.32|430.35|426.35|430.22|426.22|22
1611664260000|2021-01-26 12:31:00|430.29|426.29|430.21|426.21|430.3|426.3|430.13|426.13|25
1611664270000|2021-01-26 12:31:10|430.17|426.17|430.26|426.26|430.26|426.26|430.17|426.17|21
1611664280000|2021-01-26 12:31:20|430.25|426.25|430.12|426.12|430.25|426.25|430.09|426.09|23
1611664290000|2021-01-26 12:31:30|430.14|426.14|430.16|426.16|430.21|426.21|430.12|426.12|25
1611664300000|2021-01-26 12:31:40|430.26|426.26|430.58|426.58|430.64|426.64|430.22|426.22|31
1611664310000|2021-01-26 12:31:50|430.68|426.68|430.43|426.43|430.72|426.72|430.43|426.43|25
1611664320000|2021-01-26 12:32:00|430.42|426.42|430.49|426.49|430.57|426.57|430.34|426.34|28
1611664330000|2021-01-26 12:32:10|430.48|426.48|430.37|426.37|430.77|426.77|430.37|426.37|29
1611664340000|2021-01-26 12:32:20|430.36|426.36|430.43|426.43|430.52|426.52|430.35|426.35|31
1611664350000|2021-01-26 12:32:30|430.4|426.4|430.62|426.62|430.88|426.88|430.4|426.4|28
1611664360000|2021-01-26 12:32:40|430.59|426.59|430.51|426.51|430.59|426.59|430.5|426.5|15
1611664370000|2021-01-26 12:32:50|430.5|426.5|430.58|426.58|430.6|426.6|430.46|426.46|11
1611664380000|2021-01-26 12:33:00|430.76|426.76|431.12|427.12|431.14|427.14|430.67|426.67|31
1611664390000|2021-01-26 12:33:10|431.15|427.15|430.76|426.76|431.16|427.16|430.74|426.74|25
1611664400000|2021-01-26 12:33:20|430.77|426.77|430.64|426.64|430.77|426.77|430.6|426.6|20
1611664410000|2021-01-26 12:33:30|430.61|426.61|430.9|426.9|430.9|426.9|430.57|426.57|20
1611664420000|2021-01-26 12:33:40|430.89|426.89|430.72|426.72|431.05|427.05|430.72|426.72|21
1611664430000|2021-01-26 12:33:50|430.77|426.77|431.13|427.13|431.13|427.13|430.71|426.71|23
1611664440000|2021-01-26 12:34:00|431.14|427.14|430.66|426.66|431.17|427.17|430.62|426.62|31
1611664450000|2021-01-26 12:34:10|430.61|426.61|430.67|426.67|430.96|426.96|430.61|426.61|34
1611664460000|2021-01-26 12:34:20|430.68|426.68|430.79|426.79|430.89|426.89|430.68|426.68|24
1611664470000|2021-01-26 12:34:30|430.78|426.78|430.99|426.99|430.99|426.99|430.69|426.69|15
1611664480000|2021-01-26 12:34:40|430.86|426.86|430.73|426.73|430.9|426.9|430.71|426.71|18
1611664490000|2021-01-26 12:34:50|430.63|426.63|430.7|426.7|430.7|426.7|430.62|426.62|22
1611664500000|2021-01-26 12:35:00|430.71|426.71|430.66|426.66|430.72|426.72|430.63|426.63|30
1611664510000|2021-01-26 12:35:10|430.68|426.68|430.9|426.9|430.9|426.9|430.56|426.56|26
1611664520000|2021-01-26 12:35:20|430.79|426.79|430.62|426.62|430.79|426.79|430.59|426.59|17
1611664530000|2021-01-26 12:35:30|430.63|426.63|430.77|426.77|430.82|426.82|430.61|426.61|25
1611664540000|2021-01-26 12:35:40|430.76|426.76|430.87|426.87|430.94|426.94|430.76|426.76|27
1611664550000|2021-01-26 12:35:50|430.88|426.88|430.85|426.85|430.88|426.88|430.77|426.77|22
1611664560000|2021-01-26 12:36:00|430.84|426.84|430.92|426.92|430.99|426.99|430.84|426.84|24
1611664570000|2021-01-26 12:36:10|430.83|426.83|430.81|426.81|430.93|426.93|430.66|426.66|24
1611664580000|2021-01-26 12:36:20|430.85|426.85|430.89|426.89|430.95|426.95|430.8|426.8|18
1611664590000|2021-01-26 12:36:30|430.85|426.85|431.25|427.25|431.26|427.26|430.84|426.84|23
1611664600000|2021-01-26 12:36:40|431.22|427.22|431.37|427.37|431.37|427.37|431.22|427.22|32
1611664610000|2021-01-26 12:36:50|431.36|427.36|431.15|427.15|431.36|427.36|431.15|427.15|29
1611664620000|2021-01-26 12:37:00|431.16|427.16|431.21|427.21|431.21|427.21|430.99|426.99|25
1611664630000|2021-01-26 12:37:10|431.2|427.2|431.16|427.16|431.2|427.2|431.07|427.07|15
1611664640000|2021-01-26 12:37:20|431.1|427.1|431.14|427.14|431.14|427.14|431.02|427.02|14
1611664650000|2021-01-26 12:37:30|431.02|427.02|431.14|427.14|431.14|427.14|431.02|427.02|2
1611664660000|2021-01-26 12:37:40|431.01|427.01|430.85|426.85|431.02|427.02|430.82|426.82|10
1611664670000|2021-01-26 12:37:50|430.77|426.77|430.85|426.85|430.85|426.85|430.77|426.77|4
1611664680000|2021-01-26 12:38:00|430.83|426.83|430.82|426.82|430.83|426.83|430.74|426.74|6
1611664690000|2021-01-26 12:38:10|430.75|426.75|430.73|426.73|430.82|426.82|430.63|426.63|8
1611664700000|2021-01-26 12:38:20|430.71|426.71|430.72|426.72|430.73|426.73|430.6|426.6|7
1611664710000|2021-01-26 12:38:30|430.7|426.7|430.86|426.86|430.86|426.86|430.7|426.7|3
1611664720000|2021-01-26 12:38:40|430.85|426.85|430.88|426.88|430.92|426.92|430.7|426.7|21
1611664730000|2021-01-26 12:38:50|430.92|426.92|430.82|426.82|430.92|426.92|430.82|426.82|18
1611664740000|2021-01-26 12:39:00|430.8|426.8|430.85|426.85|431.13|427.13|430.79|426.79|17
1611664750000|2021-01-26 12:39:10|430.84|426.84|430.83|426.83|430.85|426.85|430.83|426.83|4
1611664760000|2021-01-26 12:39:20|430.85|426.85|430.85|426.85|430.85|426.85|430.85|426.85|1
1611664770000|2021-01-26 12:39:30|430.83|426.83|430.83|426.83|430.83|426.83|430.83|426.83|1
1611664780000|2021-01-26 12:39:40|430.85|426.85|431.11|427.11|431.31|427.31|430.85|426.85|10
1611664790000|2021-01-26 12:39:50|431.09|427.09|430.98|426.98|431.09|427.09|430.95|426.95|12
1611664800000|2021-01-26 12:40:00|430.99|426.99|431.07|427.07|431.07|427.07|430.98|426.98|14
1611664810000|2021-01-26 12:40:10|431.08|427.08|431.19|427.19|431.19|427.19|431.06|427.06|16
1611664820000|2021-01-26 12:40:20|431.2|427.2|431.88|427.88|431.88|427.88|431.18|427.18|26
1611664830000|2021-01-26 12:40:30|431.89|427.89|432.05|428.05|432.18|428.18|431.89|427.89|22
1611664840000|2021-01-26 12:40:40|432.06|428.06|431.9|427.9|432.06|428.06|431.9|427.9|21
1611664850000|2021-01-26 12:40:50|431.96|427.96|431.9|427.9|431.96|427.96|431.84|427.84|11
1611664860000|2021-01-26 12:41:00|431.72|427.72|431.61|427.61|431.72|427.72|431.48|427.48|15
1611664870000|2021-01-26 12:41:10|431.48|427.48|431.31|427.31|431.48|427.48|431.25|427.25|6
1611664880000|2021-01-26 12:41:20|431.23|427.23|431.31|427.31|431.48|427.48|431.23|427.23|12
1611664890000|2021-01-26 12:41:30|431.3|427.3|431.33|427.33|431.34|427.34|431.3|427.3|9
1611664900000|2021-01-26 12:41:40|431.34|427.34|431.45|427.45|431.68|427.68|431.34|427.34|14
1611664910000|2021-01-26 12:41:50|431.41|427.41|431.45|427.45|431.45|427.45|431.37|427.37|8
1611664920000|2021-01-26 12:42:00|431.39|427.39|430.97|426.97|431.45|427.45|430.97|426.97|15
1611664930000|2021-01-26 12:42:10|431.05|427.05|431.07|427.07|431.12|427.12|431|427|10
1611664940000|2021-01-26 12:42:20|431.06|427.06|431.04|427.04|431.09|427.09|430.99|426.99|11
1611664950000|2021-01-26 12:42:30|431.12|427.12|431.05|427.05|431.12|427.12|431.04|427.04|13
1611664960000|2021-01-26 12:42:40|431.09|427.09|431.07|427.07|431.13|427.13|431.04|427.04|11
1611664970000|2021-01-26 12:42:50|431.05|427.05|430.87|426.87|431.07|427.07|430.87|426.87|10
1611664980000|2021-01-26 12:43:00|430.86|426.86|430.73|426.73|430.86|426.86|430.73|426.73|15
1611664990000|2021-01-26 12:43:10|430.74|426.74|430.84|426.84|430.85|426.85|430.73|426.73|5
1611665000000|2021-01-26 12:43:20|430.94|426.94|430.95|426.95|430.96|426.96|430.89|426.89|9
1611665010000|2021-01-26 12:43:30|430.9|426.9|430.85|426.85|430.9|426.9|430.84|426.84|8
1611665020000|2021-01-26 12:43:40|430.84|426.84|430.87|426.87|430.88|426.88|430.81|426.81|13
1611665030000|2021-01-26 12:43:50|430.86|426.86|430.83|426.83|430.86|426.86|430.75|426.75|6
1611665040000|2021-01-26 12:44:00|430.85|426.85|431.08|427.08|431.1|427.1|430.85|426.85|29
1611665050000|2021-01-26 12:44:10|431.07|427.07|430.9|426.9|431.07|427.07|430.9|426.9|20
1611665060000|2021-01-26 12:44:20|430.92|426.92|430.68|426.68|430.93|426.93|430.68|426.68|12
1611665070000|2021-01-26 12:44:30|430.67|426.67|430.63|426.63|430.68|426.68|430.54|426.54|18
1611665080000|2021-01-26 12:44:40|430.56|426.56|430.43|426.43|430.63|426.63|430.39|426.39|19
1611665090000|2021-01-26 12:44:50|430.42|426.42|430.39|426.39|430.42|426.42|430.39|426.39|3
1611665100000|2021-01-26 12:45:00|430.38|426.38|430.32|426.32|430.38|426.38|430.32|426.32|6
1611665110000|2021-01-26 12:45:10|430.31|426.31|430.25|426.25|430.32|426.32|430.22|426.22|10
1611665120000|2021-01-26 12:45:20|430.35|426.35|430.2|426.2|430.35|426.35|430.2|426.2|14
1611665130000|2021-01-26 12:45:30|430.21|426.21|430.13|426.13|430.21|426.21|430.13|426.13|10
1611665140000|2021-01-26 12:45:40|429.6|425.6|429.65|425.65|429.65|425.65|429.57|425.57|8
1611665150000|2021-01-26 12:45:50|429.71|425.71|429.65|425.65|429.71|425.71|429.61|425.61|13
1611665160000|2021-01-26 12:46:00|429.72|425.72|429.73|425.73|429.91|425.91|429.7|425.7|7
1611665170000|2021-01-26 12:46:10|430.19|426.19|429.63|425.63|430.19|426.19|429.63|425.63|14
1611665180000|2021-01-26 12:46:20|429.73|425.73|429.73|425.73|429.73|425.73|429.73|425.73|1
1611665190000|2021-01-26 12:46:30|429.71|425.71|429.68|425.68|429.72|425.72|429.68|425.68|10
1611665200000|2021-01-26 12:46:40|429.66|425.66|429.62|425.62|429.74|425.74|429.62|425.62|18
1611665210000|2021-01-26 12:46:50|429.66|425.66|429.61|425.61|429.87|425.87|429.61|425.61|15
1611665220000|2021-01-26 12:47:00|429.88|425.88|430.05|426.05|430.17|426.17|429.63|425.63|21
1611665230000|2021-01-26 12:47:10|430.04|426.04|429.97|425.97|430.14|426.14|429.97|425.97|18
1611665240000|2021-01-26 12:47:20|429.88|425.88|429.83|425.83|429.88|425.88|429.82|425.82|10
1611665250000|2021-01-26 12:47:30|430|426|429.99|425.99|430.19|426.19|429.97|425.97|9
1611665260000|2021-01-26 12:47:40|429.96|425.96|429.96|425.96|429.96|425.96|429.96|425.96|1
1611665270000|2021-01-26 12:47:50|430.01|426.01|430|426|430.01|426.01|429.99|425.99|4
1611665280000|2021-01-26 12:48:00|429.96|425.96|429.74|425.74|430.12|426.12|429.72|425.72|8
1611665290000|2021-01-26 12:48:10|429.77|425.77|430.36|426.36|430.67|426.67|429.77|425.77|24
1611665300000|2021-01-26 12:48:20|430.41|426.41|430.45|426.45|430.48|426.48|430.33|426.33|26
1611665310000|2021-01-26 12:48:30|430.44|426.44|430.41|426.41|430.5|426.5|430.28|426.28|24
1611665320000|2021-01-26 12:48:40|430.46|426.46|430.54|426.54|430.73|426.73|430.41|426.41|33
1611665330000|2021-01-26 12:48:50|430.5|426.5|430.66|426.66|430.71|426.71|430.49|426.49|22
1611665340000|2021-01-26 12:49:00|430.67|426.67|430.79|426.79|430.89|426.89|430.67|426.67|23
1611665350000|2021-01-26 12:49:10|430.75|426.75|430.82|426.82|430.89|426.89|430.73|426.73|23
1611665360000|2021-01-26 12:49:20|430.8|426.8|430.76|426.76|430.83|426.83|430.7|426.7|14
1611665370000|2021-01-26 12:49:30|430.69|426.69|430.51|426.51|430.69|426.69|430.51|426.51|11
1611665380000|2021-01-26 12:49:40|430.5|426.5|430.44|426.44|430.5|426.5|430.44|426.44|7
1611665390000|2021-01-26 12:49:50|430.39|426.39|430.24|426.24|430.44|426.44|430.24|426.24|8
1611665400000|2021-01-26 12:50:00|430.25|426.25|430.09|426.09|430.25|426.25|430.09|426.09|6
1611665410000|2021-01-26 12:50:10|430.07|426.07|430.09|426.09|430.09|426.09|430.07|426.07|2
1611665420000|2021-01-26 12:50:20|430.05|426.05|429.95|425.95|430.05|426.05|429.86|425.86|13
1611665430000|2021-01-26 12:50:30|429.86|425.86|429.95|425.95|429.95|425.95|429.86|425.86|2
1611665440000|2021-01-26 12:50:40|429.86|425.86|429.78|425.78|429.95|425.95|429.78|425.78|12
1611665450000|2021-01-26 12:50:50|429.77|425.77|429.95|425.95|429.95|425.95|429.66|425.66|10
1611665460000|2021-01-26 12:51:00|429.45|425.45|429.95|425.95|429.95|425.95|429.45|425.45|6
1611665470000|2021-01-26 12:51:10|429.79|425.79|429.71|425.71|429.82|425.82|428.92|424.92|19
1611665480000|2021-01-26 12:51:20|429.22|425.22|429.15|425.15|429.25|425.25|429.12|425.12|6
1611665500000|2021-01-26 12:51:40|429.08|425.08|429.08|425.08|429.08|425.08|429.03|425.03|4
1611665510000|2021-01-26 12:51:50|429.1|425.1|429.45|425.45|429.56|425.56|429.1|425.1|8
1611665520000|2021-01-26 12:52:00|429.54|425.54|429.42|425.42|429.54|425.54|429.3|425.3|8
1611665530000|2021-01-26 12:52:10|429.41|425.41|429.46|425.46|429.55|425.55|429.41|425.41|11
1611665550000|2021-01-26 12:52:30|429.3|425.3|429.36|425.36|429.36|425.36|429.18|425.18|6
1611665560000|2021-01-26 12:52:40|429.3|425.3|429.32|425.32|429.36|425.36|429.3|425.3|15
1611665570000|2021-01-26 12:52:50|429.28|425.28|429.29|425.29|429.29|425.29|429.26|425.26|3
1611665580000|2021-01-26 12:53:00|429.22|425.22|429.22|425.22|429.22|425.22|429.22|425.22|1
1611665620000|2021-01-26 12:53:40|429.13|425.13|429.13|425.13|429.13|425.13|429.13|425.13|1
1611665630000|2021-01-26 12:53:50|429.04|425.04|428.97|424.97|429.13|425.13|428.97|424.97|5
1611665640000|2021-01-26 12:54:00|428.59|424.59|428.69|424.69|428.75|424.75|428.48|424.48|9
1611665650000|2021-01-26 12:54:10|428.75|424.75|428.5|424.5|429.29|425.29|428.5|424.5|17
1611665660000|2021-01-26 12:54:20|428.46|424.46|427.71|423.71|428.46|424.46|427.71|423.71|11
1611665670000|2021-01-26 12:54:30|427.7|423.7|427.81|423.81|427.81|423.81|427.7|423.7|4
1611665680000|2021-01-26 12:54:40|427.71|423.71|427.26|423.26|427.71|423.71|427.26|423.26|11
1611665690000|2021-01-26 12:54:50|427.25|423.25|427.13|423.13|427.25|423.25|427.1|423.1|6
1611665700000|2021-01-26 12:55:00|427.06|423.06|427.03|423.03|427.06|423.06|426.98|422.98|6
1611665710000|2021-01-26 12:55:10|427.02|423.02|427|423|427.02|423.02|426.89|422.89|8
1611665720000|2021-01-26 12:55:20|426.95|422.95|426.97|422.97|427.08|423.08|426.95|422.95|7
1611665730000|2021-01-26 12:55:30|427.08|423.08|427|423|427.19|423.19|426.99|422.99|7
1611665740000|2021-01-26 12:55:40|427.08|423.08|426.83|422.83|427.08|423.08|426.83|422.83|5
1611665750000|2021-01-26 12:55:50|426.8|422.8|427|423|427.13|423.13|426.71|422.71|14
1611665760000|2021-01-26 12:56:00|426.97|422.97|426.36|422.36|426.97|422.97|426.36|422.36|7
1611665770000|2021-01-26 12:56:10|426.27|422.27|426.06|422.06|426.27|422.27|426.06|422.06|7
1611665780000|2021-01-26 12:56:20|425.99|421.99|426.16|422.16|426.84|422.84|425.99|421.99|16
1611665790000|2021-01-26 12:56:30|426.15|422.15|426|422|426.15|422.15|426|422|10
1611665800000|2021-01-26 12:56:40|426.09|422.09|425.96|421.96|426.09|422.09|425.86|421.86|14
1611665810000|2021-01-26 12:56:50|425.85|421.85|426.02|422.02|426.02|422.02|425.85|421.85|8
1611665820000|2021-01-26 12:57:00|425.98|421.98|426.21|422.21|427.03|423.03|425.98|421.98|21
1611665830000|2021-01-26 12:57:10|426.18|422.18|426.18|422.18|426.18|422.18|426.18|422.18|1
1611665850000|2021-01-26 12:57:30|426.17|422.17|426.17|422.17|426.17|422.17|426.17|422.17|1
1611665860000|2021-01-26 12:57:40|427.72|423.72|426.25|422.25|427.72|423.72|426.12|422.12|9
1611665870000|2021-01-26 12:57:50|426.37|422.37|426.32|422.32|426.61|422.61|425.91|421.91|15
1611665880000|2021-01-26 12:58:00|426.25|422.25|426.23|422.23|426.25|422.25|426.23|422.23|2
1611665890000|2021-01-26 12:58:10|426.33|422.33|426.32|422.32|426.33|422.33|426.32|422.32|2
1611665900000|2021-01-26 12:58:20|426.3|422.3|426.08|422.08|426.34|422.34|426.06|422.06|12
1611665910000|2021-01-26 12:58:30|426.26|422.26|425.98|421.98|426.26|422.26|425.98|421.98|11
1611665920000|2021-01-26 12:58:40|425.91|421.91|425.95|421.95|426.06|422.06|425.83|421.83|9
1611665930000|2021-01-26 12:58:50|425.94|421.94|425.9|421.9|426.04|422.04|425.85|421.85|10
1611665940000|2021-01-26 12:59:00|426.06|422.06|425.97|421.97|426.19|422.19|425.95|421.95|23
1611665950000|2021-01-26 12:59:10|425.96|421.96|425.93|421.93|426.02|422.02|425.93|421.93|22
1611665960000|2021-01-26 12:59:20|425.9|421.9|425.64|421.64|426.32|422.32|425.64|421.64|27
1611665970000|2021-01-26 12:59:30|425.68|421.68|425.66|421.66|425.71|421.71|425.64|421.64|24
1611665980000|2021-01-26 12:59:40|425.64|421.64|426.06|422.06|426.06|422.06|425.64|421.64|7
1611665990000|2021-01-26 12:59:50|426.11|422.11|426.49|422.49|426.64|422.64|426.09|422.09|19
1611666000000|2021-01-26 13:00:00|426.48|422.48|426.48|422.48|426.48|422.48|426.25|422.25|15
1611666010000|2021-01-26 13:00:10|426.25|422.25|426.33|422.33|426.48|422.48|426.25|422.25|5
1611666020000|2021-01-26 13:00:20|426.48|422.48|426.48|422.48|426.48|422.48|426.39|422.39|8
1611666030000|2021-01-26 13:00:30|426.49|422.49|427.16|423.16|427.16|423.16|426.49|422.49|17
1611666040000|2021-01-26 13:00:40|427.14|423.14|427.27|423.27|427.35|423.35|427.12|423.12|19
1611666050000|2021-01-26 13:00:50|427.31|423.31|427.05|423.05|427.31|423.31|427.05|423.05|17
1611666060000|2021-01-26 13:01:00|427.04|423.04|427.04|423.04|427.04|423.04|426.92|422.92|10
1611666070000|2021-01-26 13:01:10|427.1|423.1|427.05|423.05|427.21|423.21|427.05|423.05|8
1611666080000|2021-01-26 13:01:20|427.03|423.03|426.95|422.95|427.33|423.33|426.89|422.89|8
1611666090000|2021-01-26 13:01:30|427.33|423.33|427.09|423.09|427.33|423.33|426.95|422.95|23
1611666100000|2021-01-26 13:01:40|427.08|423.08|426.86|422.86|427.08|423.08|426.86|422.86|15
1611666110000|2021-01-26 13:01:50|426.82|422.82|426.68|422.68|426.82|422.82|426.68|422.68|5
1611666120000|2021-01-26 13:02:00|426.65|422.65|426.64|422.64|426.65|422.65|426.64|422.64|6
1611666130000|2021-01-26 13:02:10|426.65|422.65|426.65|422.65|426.65|422.65|426.51|422.51|15
1611666140000|2021-01-26 13:02:20|426.5|422.5|426.48|422.48|426.77|422.77|426.47|422.47|19
1611666150000|2021-01-26 13:02:30|426.65|422.65|426.73|422.73|426.73|422.73|426.48|422.48|12
1611666160000|2021-01-26 13:02:40|426.49|422.49|426.59|422.59|426.73|422.73|426.49|422.49|5
1611666170000|2021-01-26 13:02:50|426.42|422.42|426.59|422.59|426.59|422.59|426.42|422.42|2
1611666180000|2021-01-26 13:03:00|426.6|422.6|426.59|422.59|426.62|422.62|426.58|422.58|6
1611666190000|2021-01-26 13:03:10|426.75|422.75|426.74|422.74|426.75|422.75|426.64|422.64|7
1611666200000|2021-01-26 13:03:20|426.69|422.69|426.93|422.93|426.94|422.94|426.68|422.68|9
1611666210000|2021-01-26 13:03:30|426.92|422.92|426.94|422.94|426.94|422.94|426.86|422.86|4
1611666220000|2021-01-26 13:03:40|427|423|426.94|422.94|427|423|426.94|422.94|2
1611666230000|2021-01-26 13:03:50|426.81|422.81|426.94|422.94|426.94|422.94|426.81|422.81|2
1611666250000|2021-01-26 13:04:10|426.77|422.77|426.94|422.94|426.94|422.94|426.77|422.77|4
1611666270000|2021-01-26 13:04:30|426.89|422.89|426.94|422.94|426.94|422.94|426.77|422.77|4
1611666290000|2021-01-26 13:04:50|426.44|422.44|426.44|422.44|426.44|422.44|426.4|422.4|3
1611666300000|2021-01-26 13:05:00|426.62|422.62|426.44|422.44|426.79|422.79|426.44|422.44|3
1611666310000|2021-01-26 13:05:10|426.52|422.52|426.28|422.28|426.79|422.79|426.27|422.27|19
1611666320000|2021-01-26 13:05:20|426.32|422.32|426.33|422.33|426.35|422.35|426.28|422.28|25
1611666330000|2021-01-26 13:05:30|426.44|422.44|426.4|422.4|426.46|422.46|426.4|422.4|20
1611666340000|2021-01-26 13:05:40|426.41|422.41|426.32|422.32|426.5|422.5|426.24|422.24|27
1611666350000|2021-01-26 13:05:50|426.47|422.47|426.65|422.65|426.65|422.65|426.41|422.41|22
1611666360000|2021-01-26 13:06:00|426.93|422.93|426.91|422.91|426.93|422.93|426.72|422.72|13
1611666370000|2021-01-26 13:06:10|426.93|422.93|426.94|422.94|427.07|423.07|426.86|422.86|35
1611666380000|2021-01-26 13:06:20|426.95|422.95|426.94|422.94|426.98|422.98|426.92|422.92|27
1611666390000|2021-01-26 13:06:30|426.93|422.93|427.14|423.14|427.19|423.19|426.93|422.93|20
1611666400000|2021-01-26 13:06:40|427.13|423.13|427.22|423.22|427.29|423.29|427.1|423.1|19
1611666410000|2021-01-26 13:06:50|427.23|423.23|427.32|423.32|427.39|423.39|427.23|423.23|19
1611666420000|2021-01-26 13:07:00|427.33|423.33|427.11|423.11|427.39|423.39|427.11|423.11|21
1611666430000|2021-01-26 13:07:10|427.13|423.13|427.11|423.11|427.13|423.13|427.11|423.11|3
1611666440000|2021-01-26 13:07:20|427.09|423.09|426.91|422.91|427.09|423.09|426.91|422.91|6
1611666450000|2021-01-26 13:07:30|426.93|422.93|426.93|422.93|426.93|422.93|426.93|422.93|1
1611666460000|2021-01-26 13:07:40|426.89|422.89|427.07|423.07|427.07|423.07|426.89|422.89|3
1611666470000|2021-01-26 13:07:50|426.88|422.88|426.39|422.39|426.93|422.93|426.23|422.23|12
1611666480000|2021-01-26 13:08:00|426.45|422.45|426.37|422.37|426.45|422.45|426.33|422.33|6
1611666490000|2021-01-26 13:08:10|426.39|422.39|426.39|422.39|426.39|422.39|426.39|422.39|1
1611666500000|2021-01-26 13:08:20|426.78|422.78|426.39|422.39|426.78|422.78|426.39|422.39|4
1611666510000|2021-01-26 13:08:30|426.38|422.38|426.39|422.39|426.39|422.39|426.35|422.35|5
1611666530000|2021-01-26 13:08:50|426.27|422.27|426.39|422.39|426.39|422.39|426.27|422.27|2
1611666550000|2021-01-26 13:09:10|426.23|422.23|426.23|422.23|426.23|422.23|426.23|422.23|1
1611666560000|2021-01-26 13:09:20|426.39|422.39|426.65|422.65|426.65|422.65|426.22|422.22|16
1611666570000|2021-01-26 13:09:30|426.63|422.63|426.54|422.54|426.71|422.71|426.51|422.51|34
1611666580000|2021-01-26 13:09:40|426.58|422.58|426.53|422.53|426.67|422.67|426.44|422.44|36
1611666590000|2021-01-26 13:09:50|426.56|422.56|426.51|422.51|426.56|422.56|426.38|422.38|9
1611666600000|2021-01-26 13:10:00|426.35|422.35|426.35|422.35|426.35|422.35|426.35|422.35|1
1611666610000|2021-01-26 13:10:10|426.51|422.51|426.6|422.6|426.6|422.6|426.41|422.41|6
1611666620000|2021-01-26 13:10:20|426.61|422.61|426.48|422.48|426.61|422.61|426.48|422.48|2
1611666630000|2021-01-26 13:10:30|426.56|422.56|426.67|422.67|426.67|422.67|426.56|422.56|2
1611666640000|2021-01-26 13:10:40|426.68|422.68|426.67|422.67|426.68|422.68|426.67|422.67|6
1611666650000|2021-01-26 13:10:50|426.68|422.68|426.6|422.6|426.68|422.68|426.58|422.58|5
1611666660000|2021-01-26 13:11:00|426.47|422.47|426.6|422.6|426.6|422.6|426.47|422.47|2
1611666670000|2021-01-26 13:11:10|426.56|422.56|426.6|422.6|426.6|422.6|426.54|422.54|6
1611666690000|2021-01-26 13:11:30|426.56|422.56|426.54|422.54|426.56|422.56|426.53|422.53|5
1611666700000|2021-01-26 13:11:40|426.53|422.53|426.53|422.53|426.6|422.6|426.52|422.52|8
1611666710000|2021-01-26 13:11:50|426.52|422.52|426.53|422.53|426.6|422.6|426.51|422.51|10
1611666720000|2021-01-26 13:12:00|426.54|422.54|426.53|422.53|426.57|422.57|426.51|422.51|9
1611666730000|2021-01-26 13:12:10|426.55|422.55|426.58|422.58|426.58|422.58|426.54|422.54|13
1611666750000|2021-01-26 13:12:30|426.6|422.6|426.6|422.6|426.6|422.6|426.6|422.6|1
1611666780000|2021-01-26 13:13:00|426.8|422.8|427.19|423.19|427.2|423.2|426.8|422.8|18
1611666790000|2021-01-26 13:13:10|427.18|423.18|427.25|423.25|427.26|423.26|427.1|423.1|27
1611666800000|2021-01-26 13:13:20|427.24|423.24|427.43|423.43|427.51|423.51|427.22|423.22|20
1611666810000|2021-01-26 13:13:30|427.48|423.48|427.48|423.48|427.51|423.51|427.44|423.44|15
1611666820000|2021-01-26 13:13:40|427.49|423.49|427.5|423.5|427.5|423.5|427.48|423.48|8
1611666830000|2021-01-26 13:13:50|427.6|423.6|428.4|424.4|428.4|424.4|427.6|423.6|9
1611666840000|2021-01-26 13:14:00|428.17|424.17|428.4|424.4|428.4|424.4|428.17|424.17|2
1611666850000|2021-01-26 13:14:10|428.16|424.16|428.4|424.4|428.4|424.4|428.11|424.11|10
1611666870000|2021-01-26 13:14:30|428.14|424.14|428.4|424.4|428.4|424.4|428.14|424.14|4
1611666900000|2021-01-26 13:15:00|428.33|424.33|428.18|424.18|428.33|424.33|428.18|424.18|2
1611666920000|2021-01-26 13:15:20|427.52|423.52|427.52|423.52|427.52|423.52|427.52|423.52|1
1611666930000|2021-01-26 13:15:30|427.25|423.25|427.25|423.25|427.25|423.25|427.25|423.25|1
1611666940000|2021-01-26 13:15:40|427.04|423.04|427.25|423.25|427.25|423.25|427.04|423.04|4
1611666950000|2021-01-26 13:15:50|427.05|423.05|427.25|423.25|427.25|423.25|427.04|423.04|3
1611666960000|2021-01-26 13:16:00|427.04|423.04|427.49|423.49|427.55|423.55|427.04|423.04|11
1611666970000|2021-01-26 13:16:10|427.5|423.5|427.53|423.53|427.53|423.53|427.33|423.33|24
1611666980000|2021-01-26 13:16:20|427.55|423.55|427.65|423.65|427.65|423.65|427.48|423.48|13
1611666990000|2021-01-26 13:16:30|427.64|423.64|427.6|423.6|427.64|423.64|427.55|423.55|13
1611667000000|2021-01-26 13:16:40|427.64|423.64|427.75|423.75|427.75|423.75|427.56|423.56|22
1611667020000|2021-01-26 13:17:00|427.65|423.65|427.65|423.65|427.65|423.65|427.65|423.65|1
1611667030000|2021-01-26 13:17:10|427.75|423.75|427.75|423.75|427.75|423.75|427.75|423.75|1
1611667050000|2021-01-26 13:17:30|427.77|423.77|427.82|423.82|427.83|423.83|427.77|423.77|7
1611667060000|2021-01-26 13:17:40|428.05|424.05|428.41|424.41|428.5|424.5|428.05|424.05|13
1611667070000|2021-01-26 13:17:50|428.47|424.47|428.19|424.19|428.47|424.47|428.03|424.03|20
1611667080000|2021-01-26 13:18:00|428.08|424.08|428|424|428.19|424.19|427.99|423.99|17
1611667090000|2021-01-26 13:18:10|428.01|424.01|427.75|423.75|428.01|424.01|427.68|423.68|15
1611667100000|2021-01-26 13:18:20|427.65|423.65|427.97|423.97|427.97|423.97|427.65|423.65|7
1611667160000|2021-01-26 13:19:20|427.88|423.88|427.87|423.87|427.88|423.88|427.48|423.48|4
1611667170000|2021-01-26 13:19:30|427.73|423.73|427.79|423.79|427.79|423.79|427.73|423.73|8
1611667180000|2021-01-26 13:19:40|427.54|423.54|427.94|423.94|427.96|423.96|427.51|423.51|8
1611667200000|2021-01-26 13:20:00|427.84|423.84|427.84|423.84|427.84|423.84|427.84|423.84|1
1611667210000|2021-01-26 13:20:10|427.68|423.68|427.68|423.68|427.68|423.68|427.68|423.68|1
1611667230000|2021-01-26 13:20:30|427.48|423.48|427.56|423.56|427.68|423.68|427.48|423.48|3
1611667240000|2021-01-26 13:20:40|427.59|423.59|427.53|423.53|427.6|423.6|427.53|423.53|7
1611667260000|2021-01-26 13:21:00|427.28|423.28|427.61|423.61|427.61|423.61|427.28|423.28|6
1611667270000|2021-01-26 13:21:10|427.58|423.58|427.75|423.75|427.79|423.79|427.58|423.58|19
1611667280000|2021-01-26 13:21:20|427.77|423.77|427.77|423.77|427.8|423.8|427.74|423.74|21
1611667290000|2021-01-26 13:21:30|427.75|423.75|427.74|423.74|427.75|423.75|427.74|423.74|2
1611667300000|2021-01-26 13:21:40|427.78|423.78|427.76|423.76|427.78|423.78|427.74|423.74|14
1611667310000|2021-01-26 13:21:50|427.75|423.75|427.76|423.76|427.77|423.77|427.69|423.69|8
1611667320000|2021-01-26 13:22:00|427.74|423.74|427.74|423.74|427.77|423.77|427.74|423.74|4
1611667330000|2021-01-26 13:22:10|427.78|423.78|427.74|423.74|427.78|423.78|427.74|423.74|5
1611667360000|2021-01-26 13:22:40|427.75|423.75|427.66|423.66|427.75|423.75|427.66|423.66|4
1611667370000|2021-01-26 13:22:50|427.67|423.67|427.89|423.89|427.89|423.89|427.62|423.62|33
1611667380000|2021-01-26 13:23:00|427.83|423.83|427.97|423.97|428.16|424.16|427.81|423.81|28
1611667390000|2021-01-26 13:23:10|428.09|424.09|427.94|423.94|428.1|424.1|427.94|423.94|20
1611667400000|2021-01-26 13:23:20|427.95|423.95|428.09|424.09|428.09|424.09|427.84|423.84|14
1611667420000|2021-01-26 13:23:40|428.01|424.01|428.01|424.01|428.03|424.03|428.01|424.01|5
1611667440000|2021-01-26 13:24:00|427.94|423.94|427.94|423.94|427.94|423.94|427.94|423.94|1
1611667450000|2021-01-26 13:24:10|427.82|423.82|427.82|423.82|427.82|423.82|427.65|423.65|3
1611667490000|2021-01-26 13:24:50|427.65|423.65|427.59|423.59|427.82|423.82|427.59|423.59|5
1611667500000|2021-01-26 13:25:00|427.52|423.52|427.59|423.59|427.59|423.59|427.52|423.52|2
1611667510000|2021-01-26 13:25:10|427.46|423.46|427.53|423.53|427.59|423.59|427.46|423.46|9
1611667520000|2021-01-26 13:25:20|427.5|423.5|427.51|423.51|427.51|423.51|427.5|423.5|2
1611667530000|2021-01-26 13:25:30|427.44|423.44|427.51|423.51|427.51|423.51|427.42|423.42|4
1611667550000|2021-01-26 13:25:50|427.47|423.47|427.45|423.45|427.49|423.49|427.45|423.45|4
1611667560000|2021-01-26 13:26:00|427.52|423.52|427.46|423.46|427.53|423.53|427.46|423.46|13
1611667570000|2021-01-26 13:26:10|427.35|423.35|427.48|423.48|427.48|423.48|427.35|423.35|5
1611667580000|2021-01-26 13:26:20|427.45|423.45|427.47|423.47|427.49|423.49|427.45|423.45|5
1611667590000|2021-01-26 13:26:30|427.42|423.42|427.42|423.42|427.47|423.47|427.42|423.42|7
1611667600000|2021-01-26 13:26:40|427.26|423.26|427.42|423.42|427.42|423.42|427.26|423.26|2
1611667620000|2021-01-26 13:27:00|427.43|423.43|427.43|423.43|427.43|423.43|427.43|423.43|1
1611667640000|2021-01-26 13:27:20|427.37|423.37|427.21|423.21|427.37|423.37|427.21|423.21|2
1611667650000|2021-01-26 13:27:30|426.96|422.96|426.84|422.84|427.21|423.21|426.81|422.81|12
1611667660000|2021-01-26 13:27:40|426.81|422.81|426.78|422.78|427.07|423.07|426.78|422.78|8
1611667670000|2021-01-26 13:27:50|426.77|422.77|427.07|423.07|427.07|423.07|426.72|422.72|8
1611667680000|2021-01-26 13:28:00|426.72|422.72|427.07|423.07|427.07|423.07|426.72|422.72|4
1611667720000|2021-01-26 13:28:40|426.54|422.54|426.54|422.54|426.54|422.54|426.54|422.54|1
1611667740000|2021-01-26 13:29:00|426.21|422.21|424.99|420.99|426.21|422.21|424.92|420.92|12
1611667750000|2021-01-26 13:29:10|424.98|420.98|424.97|420.97|425.03|421.03|424.91|420.91|21
1611667760000|2021-01-26 13:29:20|425.02|421.02|425.17|421.17|425.17|421.17|425.01|421.01|6
1611667770000|2021-01-26 13:29:30|425.04|421.04|425.17|421.17|425.17|421.17|425.03|421.03|3
1611667800000|2021-01-26 13:30:00|425.03|421.03|425.17|421.17|425.17|421.17|425.03|421.03|10
1611667810000|2021-01-26 13:30:10|425.11|421.11|425.59|421.59|425.59|421.59|425.1|421.1|28
1611667820000|2021-01-26 13:30:20|425.67|421.67|426.42|422.42|426.42|422.42|425.67|421.67|25
1611667830000|2021-01-26 13:30:30|426.43|422.43|426.36|422.36|426.44|422.44|426.36|422.36|16
1611667850000|2021-01-26 13:30:50|426.26|422.26|426.27|422.27|426.28|422.28|426.26|422.26|4
1611667860000|2021-01-26 13:31:00|426.25|422.25|426.59|422.59|426.59|422.59|426.16|422.16|18
1611667870000|2021-01-26 13:31:10|426.6|422.6|427.01|423.01|427.05|423.05|426.6|422.6|27
1611667880000|2021-01-26 13:31:20|426.99|422.99|427|423|427.05|423.05|426.99|422.99|9
1611667890000|2021-01-26 13:31:30|427.04|423.04|427.71|423.71|427.71|423.71|427.04|423.04|30
1611667900000|2021-01-26 13:31:40|427.72|423.72|428.12|424.12|428.14|424.14|427.69|423.69|26
1611667910000|2021-01-26 13:31:50|428.13|424.13|428.16|424.16|428.28|424.28|428.12|424.12|13
1611667920000|2021-01-26 13:32:00|428.15|424.15|428.17|424.17|428.17|424.17|428.15|424.15|3
1611667930000|2021-01-26 13:32:10|428.18|424.18|428.19|424.19|428.19|424.19|428.18|424.18|2
1611667940000|2021-01-26 13:32:20|428.13|424.13|428.21|424.21|428.21|424.21|428.13|424.13|6
1611667950000|2021-01-26 13:32:30|428.18|424.18|428.04|424.04|428.23|424.23|428.04|424.04|14
1611667960000|2021-01-26 13:32:40|427.88|423.88|427.86|423.86|427.88|423.88|427.86|423.86|3
1611667970000|2021-01-26 13:32:50|427.88|423.88|427.91|423.91|427.98|423.98|427.88|423.88|15
1611667980000|2021-01-26 13:33:00|427.92|423.92|428.15|424.15|428.15|424.15|427.92|423.92|27
1611667990000|2021-01-26 13:33:10|428.19|424.19|428.16|424.16|428.3|424.3|428.16|424.16|14
1611668000000|2021-01-26 13:33:20|428.15|424.15|427.93|423.93|428.19|424.19|427.93|423.93|16
1611668010000|2021-01-26 13:33:30|427.92|423.92|427.93|423.93|428.04|424.04|427.89|423.89|12
1611668020000|2021-01-26 13:33:40|427.92|423.92|428.04|424.04|428.04|424.04|427.91|423.91|5
1611668030000|2021-01-26 13:33:50|428|424|428|424|428|424|427.87|423.87|3
1611668050000|2021-01-26 13:34:10|427.99|423.99|427.99|423.99|427.99|423.99|427.86|423.86|5
1611668060000|2021-01-26 13:34:20|427.82|423.82|427.75|423.75|427.91|423.91|427.54|423.54|14
1611668070000|2021-01-26 13:34:30|427.6|423.6|427.53|423.53|427.76|423.76|427.53|423.53|14
1611668080000|2021-01-26 13:34:40|427.54|423.54|427.43|423.43|427.72|423.72|427.43|423.43|17
1611668090000|2021-01-26 13:34:50|427.44|423.44|427.36|423.36|427.73|423.73|427.36|423.36|7
1611668100000|2021-01-26 13:35:00|427.4|423.4|427.63|423.63|427.63|423.63|427.31|423.31|10
1611668110000|2021-01-26 13:35:10|427.61|423.61|427.6|423.6|427.62|423.62|427.6|423.6|4
1611668120000|2021-01-26 13:35:20|427.55|423.55|427.42|423.42|427.56|423.56|427.42|423.42|3
1611668130000|2021-01-26 13:35:30|427.33|423.33|427.3|423.3|427.33|423.33|427.3|423.3|2
1611668140000|2021-01-26 13:35:40|427.31|423.31|427.31|423.31|427.38|423.38|427.31|423.31|17
1611668150000|2021-01-26 13:35:50|427.32|423.32|427.33|423.33|427.35|423.35|427.31|423.31|15
1611668160000|2021-01-26 13:36:00|427.32|423.32|427.44|423.44|427.56|423.56|427.13|423.13|20
1611668170000|2021-01-26 13:36:10|427.43|423.43|427.44|423.44|427.5|423.5|427.27|423.27|25
1611668180000|2021-01-26 13:36:20|427.43|423.43|427.43|423.43|427.51|423.51|427.42|423.42|13
1611668190000|2021-01-26 13:36:30|427.44|423.44|427.44|423.44|427.53|423.53|427.42|423.42|20
1611668200000|2021-01-26 13:36:40|427.45|423.45|427.46|423.46|427.52|423.52|427.44|423.44|8
1611668210000|2021-01-26 13:36:50|427.53|423.53|427.43|423.43|427.53|423.53|427.43|423.43|3
1611668220000|2021-01-26 13:37:00|427.44|423.44|427.42|423.42|427.44|423.44|427.4|423.4|13
1611668230000|2021-01-26 13:37:10|427.43|423.43|427.43|423.43|427.43|423.43|427.41|423.41|4
1611668240000|2021-01-26 13:37:20|427.5|423.5|427.49|423.49|427.59|423.59|427.28|423.28|24
1611668250000|2021-01-26 13:37:30|427.47|423.47|427.65|423.65|427.67|423.67|427.39|423.39|21
1611668260000|2021-01-26 13:37:40|427.64|423.64|427.71|423.71|427.73|423.73|427.6|423.6|30
1611668270000|2021-01-26 13:37:50|427.67|423.67|427.62|423.62|427.82|423.82|427.62|423.62|29
1611668280000|2021-01-26 13:38:00|427.63|423.63|427.83|423.83|427.9|423.9|427.62|423.62|27
1611668290000|2021-01-26 13:38:10|427.86|423.86|427.76|423.76|427.88|423.88|427.76|423.76|8
1611668300000|2021-01-26 13:38:20|427.63|423.63|427.76|423.76|427.76|423.76|427.63|423.63|2
1611668310000|2021-01-26 13:38:30|427.57|423.57|427.63|423.63|427.63|423.63|427.56|423.56|15
1611668320000|2021-01-26 13:38:40|427.56|423.56|427.57|423.57|427.59|423.59|427.56|423.56|8
1611668340000|2021-01-26 13:39:00|427.46|423.46|427.41|423.41|427.52|423.52|427.3|423.3|8
1611668350000|2021-01-26 13:39:10|427.37|423.37|427.28|423.28|427.42|423.42|427.19|423.19|30
1611668360000|2021-01-26 13:39:20|427.35|423.35|427.49|423.49|427.49|423.49|427.27|423.27|12
1611668370000|2021-01-26 13:39:30|427.5|423.5|427.47|423.47|427.51|423.51|427.47|423.47|6
1611668380000|2021-01-26 13:39:40|427.32|423.32|427.5|423.5|427.5|423.5|427.32|423.32|10
1611668390000|2021-01-26 13:39:50|427.49|423.49|427.39|423.39|427.52|423.52|427.37|423.37|8
1611668400000|2021-01-26 13:40:00|427.38|423.38|427.7|423.7|427.72|423.72|427.36|423.36|23
1611668410000|2021-01-26 13:40:10|427.62|423.62|427.69|423.69|427.76|423.76|427.59|423.59|29
1611668420000|2021-01-26 13:40:20|427.64|423.64|427.54|423.54|427.64|423.64|427.54|423.54|7
1611668430000|2021-01-26 13:40:30|427.58|423.58|427.58|423.58|427.58|423.58|427.58|423.58|1
1611668450000|2021-01-26 13:40:50|427.52|423.52|427.27|423.27|427.52|423.52|427.27|423.27|9
1611668460000|2021-01-26 13:41:00|427.28|423.28|427.28|423.28|427.3|423.3|427.27|423.27|10
1611668470000|2021-01-26 13:41:10|427.27|423.27|427.13|423.13|427.27|423.27|427.07|423.07|13
1611668480000|2021-01-26 13:41:20|427.14|423.14|427.37|423.37|427.42|423.42|427.11|423.11|29
1611668490000|2021-01-26 13:41:30|427.34|423.34|427.37|423.37|427.37|423.37|427.33|423.33|9
1611668500000|2021-01-26 13:41:40|427.34|423.34|427.33|423.33|427.34|423.34|427.33|423.33|6
1611668520000|2021-01-26 13:42:00|427.32|423.32|427.32|423.32|427.32|423.32|427.32|423.32|1
1611668560000|2021-01-26 13:42:40|427.11|423.11|427.11|423.11|427.11|423.11|427.11|423.11|1
1611668580000|2021-01-26 13:43:00|426.94|422.94|427.03|423.03|427.07|423.07|426.85|422.85|27
1611668590000|2021-01-26 13:43:10|427|423|426.97|422.97|427.03|423.03|426.94|422.94|20
1611668600000|2021-01-26 13:43:20|426.96|422.96|426.97|422.97|426.99|422.99|426.85|422.85|13
1611668620000|2021-01-26 13:43:40|426.89|422.89|426.97|422.97|426.97|422.97|426.89|422.89|4
1611668650000|2021-01-26 13:44:10|426.81|422.81|426.81|422.81|426.81|422.81|426.81|422.81|1
1611668680000|2021-01-26 13:44:40|426.68|422.68|426.89|422.89|426.93|422.93|426.65|422.65|11
1611668690000|2021-01-26 13:44:50|426.9|422.9|426.93|422.93|426.93|422.93|426.88|422.88|11
1611668700000|2021-01-26 13:45:00|426.88|422.88|426.88|422.88|426.88|422.88|426.88|422.88|1
1611668720000|2021-01-26 13:45:20|426.83|422.83|426.88|422.88|426.88|422.88|426.83|422.83|2
1611668730000|2021-01-26 13:45:30|426.82|422.82|426.89|422.89|426.89|422.89|426.82|422.82|3
1611668740000|2021-01-26 13:45:40|426.88|422.88|426.94|422.94|426.95|422.95|426.87|422.87|22
1611668750000|2021-01-26 13:45:50|426.92|422.92|427.09|423.09|427.18|423.18|426.92|422.92|25
1611668760000|2021-01-26 13:46:00|427.07|423.07|427.58|423.58|427.6|423.6|427.07|423.07|20
1611668770000|2021-01-26 13:46:10|427.48|423.48|427.43|423.43|427.5|423.5|427.3|423.3|19
1611668780000|2021-01-26 13:46:20|427.38|423.38|427.3|423.3|427.38|423.38|427.28|423.28|3
1611668790000|2021-01-26 13:46:30|427.29|423.29|427.38|423.38|427.38|423.38|427.24|423.24|8
1611668810000|2021-01-26 13:46:50|427.23|423.23|427.38|423.38|427.38|423.38|427.23|423.23|2
1611668820000|2021-01-26 13:47:00|427.14|423.14|427.38|423.38|427.38|423.38|427.14|423.14|4
1611668830000|2021-01-26 13:47:10|427.14|423.14|427.38|423.38|427.38|423.38|427.14|423.14|2
1611668850000|2021-01-26 13:47:30|427.01|423.01|427.01|423.01|427.01|423.01|427.01|423.01|1
1611668880000|2021-01-26 13:48:00|426.77|422.77|426.79|422.79|426.8|422.8|426.77|422.77|5
1611668890000|2021-01-26 13:48:10|426.78|422.78|427.01|423.01|427.01|423.01|426.77|422.77|12
1611668900000|2021-01-26 13:48:20|426.77|422.77|426.54|422.54|426.77|422.77|426.48|422.48|10
1611668910000|2021-01-26 13:48:30|426.49|422.49|426.51|422.51|426.7|422.7|426.48|422.48|25
1611668920000|2021-01-26 13:48:40|426.52|422.52|426.57|422.57|426.71|422.71|426.48|422.48|24
1611668930000|2021-01-26 13:48:50|426.58|422.58|426.93|422.93|426.94|422.94|426.54|422.54|34
1611668940000|2021-01-26 13:49:00|426.89|422.89|427.45|423.45|427.45|423.45|426.89|422.89|31
1611668950000|2021-01-26 13:49:10|427.56|423.56|427.74|423.74|427.93|423.93|427.56|423.56|40
1611668960000|2021-01-26 13:49:20|427.75|423.75|427.87|423.87|427.88|423.88|427.71|423.71|32
1611668970000|2021-01-26 13:49:30|427.88|423.88|428.16|424.16|428.22|424.22|427.88|423.88|35
1611668980000|2021-01-26 13:49:40|428.17|424.17|428.62|424.62|428.62|424.62|428.16|424.16|30
1611668990000|2021-01-26 13:49:50|428.63|424.63|428.94|424.94|429.14|425.14|428.6|424.6|25
1611669000000|2021-01-26 13:50:00|428.89|424.89|428.63|424.63|428.89|424.89|428.51|424.51|21
1611669010000|2021-01-26 13:50:10|428.62|424.62|428.61|424.61|428.62|424.62|428.6|424.6|6
1611669020000|2021-01-26 13:50:20|428.57|424.57|428.55|424.55|428.57|424.57|428.55|424.55|5
1611669030000|2021-01-26 13:50:30|428.54|424.54|428.55|424.55|428.61|424.61|428.5|424.5|19
1611669040000|2021-01-26 13:50:40|428.61|424.61|428.61|424.61|428.61|424.61|428.54|424.54|23
1611669050000|2021-01-26 13:50:50|428.55|424.55|428.61|424.61|428.61|424.61|428.54|424.54|26
1611669060000|2021-01-26 13:51:00|428.56|424.56|428.61|424.61|428.61|424.61|428.53|424.53|23
1611669070000|2021-01-26 13:51:10|428.54|424.54|428.61|424.61|428.62|424.62|428.45|424.45|12
1611669080000|2021-01-26 13:51:20|428.51|424.51|428.61|424.61|428.61|424.61|428.42|424.42|10
1611669090000|2021-01-26 13:51:30|428.4|424.4|428.4|424.4|428.4|424.4|428.4|424.4|1
1611669100000|2021-01-26 13:51:40|428.61|424.61|428.61|424.61|428.61|424.61|428.37|424.37|8
1611669110000|2021-01-26 13:51:50|428.42|424.42|428.31|424.31|428.61|424.61|428.3|424.3|14
1611669120000|2021-01-26 13:52:00|428.32|424.32|428.33|424.33|428.52|424.52|428.32|424.32|10
1611669130000|2021-01-26 13:52:10|428.32|424.32|428.32|424.32|428.52|424.52|428.3|424.3|19
1611669140000|2021-01-26 13:52:20|428.52|424.52|428.52|424.52|428.52|424.52|428.52|424.52|1
1611669150000|2021-01-26 13:52:30|428.32|424.32|428.23|424.23|428.52|424.52|428.23|424.23|10
1611669160000|2021-01-26 13:52:40|428.31|424.31|428.61|424.61|428.65|424.65|428.24|424.24|26
1611669170000|2021-01-26 13:52:50|428.63|424.63|428.7|424.7|428.73|424.73|428.59|424.59|17
1611669180000|2021-01-26 13:53:00|428.73|424.73|428.52|424.52|428.73|424.73|428.41|424.41|23
1611669190000|2021-01-26 13:53:10|428.5|424.5|428.43|424.43|428.58|424.58|428.33|424.33|17
1611669200000|2021-01-26 13:53:20|428.57|424.57|428.56|424.56|428.58|424.58|428.34|424.34|22
1611669210000|2021-01-26 13:53:30|428.31|424.31|428.52|424.52|428.52|424.52|428.3|424.3|13
1611669220000|2021-01-26 13:53:40|428.33|424.33|428.24|424.24|428.52|424.52|428.24|424.24|8
1611669230000|2021-01-26 13:53:50|428.23|424.23|428.36|424.36|428.52|424.52|428.14|424.14|9
1611669240000|2021-01-26 13:54:00|428.15|424.15|428.39|424.39|428.51|424.51|428.06|424.06|30
1611669250000|2021-01-26 13:54:10|428.37|424.37|428.41|424.41|428.64|424.64|428.34|424.34|19
1611669260000|2021-01-26 13:54:20|428.4|424.4|428.11|424.11|428.58|424.58|428.11|424.11|13
1611669270000|2021-01-26 13:54:30|428.43|424.43|428.04|424.04|428.43|424.43|427.75|423.75|33
1611669280000|2021-01-26 13:54:40|428|424|428.01|424.01|428.04|424.04|427.96|423.96|19
1611669290000|2021-01-26 13:54:50|428.29|424.29|428.3|424.3|428.3|424.3|428.13|424.13|3
1611669300000|2021-01-26 13:55:00|427.89|423.89|428.01|424.01|428.01|424.01|427.88|423.88|6
1611669310000|2021-01-26 13:55:10|427.97|423.97|428.25|424.25|428.43|424.43|427.97|423.97|31
1611669320000|2021-01-26 13:55:20|428.26|424.26|428.02|424.02|428.27|424.27|428.02|424.02|27
1611669330000|2021-01-26 13:55:30|428|424|427.71|423.71|428.02|424.02|427.71|423.71|24
1611669340000|2021-01-26 13:55:40|427.65|423.65|427.82|423.82|427.83|423.83|427.64|423.64|25
1611669350000|2021-01-26 13:55:50|428.16|424.16|427.54|423.54|428.16|424.16|427.43|423.43|22
1611669360000|2021-01-26 13:56:00|427.53|423.53|427.44|423.44|427.96|423.96|427.29|423.29|20
1611669370000|2021-01-26 13:56:10|427.43|423.43|427.26|423.26|427.82|423.82|427.26|423.26|15
1611669380000|2021-01-26 13:56:20|427.27|423.27|427.29|423.29|427.5|423.5|427.26|423.26|22
1611669390000|2021-01-26 13:56:30|427.22|423.22|427.3|423.3|427.35|423.35|427.04|423.04|31
1611669400000|2021-01-26 13:56:40|427.33|423.33|427.12|423.12|427.33|423.33|427.12|423.12|27
1611669410000|2021-01-26 13:56:50|427.11|423.11|427.03|423.03|427.14|423.14|426.98|422.98|24
1611669420000|2021-01-26 13:57:00|426.98|422.98|426.99|422.99|427.01|423.01|426.95|422.95|19
1611669430000|2021-01-26 13:57:10|426.97|422.97|427.45|423.45|427.45|423.45|426.97|422.97|31
1611669440000|2021-01-26 13:57:20|427.42|423.42|427.27|423.27|427.65|423.65|427.27|423.27|22
1611669450000|2021-01-26 13:57:30|427.26|423.26|427.26|423.26|427.26|423.26|427.2|423.2|16
1611669460000|2021-01-26 13:57:40|427.25|423.25|427.22|423.22|427.28|423.28|427.22|423.22|7
1611669470000|2021-01-26 13:57:50|427.26|423.26|426.99|422.99|427.27|423.27|426.98|422.98|28
1611669480000|2021-01-26 13:58:00|427|423|427.12|423.12|427.26|423.26|427|423|32
1611669490000|2021-01-26 13:58:10|427.11|423.11|427.62|423.62|427.62|423.62|427.11|423.11|28
1611669500000|2021-01-26 13:58:20|427.65|423.65|427.48|423.48|427.69|423.69|427.48|423.48|29
1611669510000|2021-01-26 13:58:30|427.47|423.47|427.44|423.44|427.49|423.49|427.19|423.19|34
1611669520000|2021-01-26 13:58:40|427.45|423.45|427.37|423.37|427.61|423.61|427.36|423.36|25
1611669530000|2021-01-26 13:58:50|427.36|423.36|427.14|423.14|427.38|423.38|427.14|423.14|27
1611669540000|2021-01-26 13:59:00|427.13|423.13|427.18|423.18|427.18|423.18|426.93|422.93|33
1611669550000|2021-01-26 13:59:10|427.13|423.13|427.18|423.18|427.18|423.18|427.07|423.07|24
1611669560000|2021-01-26 13:59:20|427.13|423.13|427.47|423.47|427.48|423.48|427.13|423.13|25
1611669570000|2021-01-26 13:59:30|427.44|423.44|427.33|423.33|427.44|423.44|427.28|423.28|25
1611669580000|2021-01-26 13:59:40|427.31|423.31|427.5|423.5|427.54|423.54|427.31|423.31|26
1611669590000|2021-01-26 13:59:50|427.51|423.51|427.35|423.35|427.52|423.52|427.35|423.35|22
1611669600000|2021-01-26 14:00:00|427.36|423.36|427.6|423.6|427.6|423.6|427.34|423.34|24
1611669610000|2021-01-26 14:00:10|427.62|423.62|427.83|423.83|427.83|423.83|427.61|423.61|27
1611669620000|2021-01-26 14:00:20|427.8|423.8|427.79|423.79|428|424|427.77|423.77|29
1611669630000|2021-01-26 14:00:30|427.8|423.8|427.78|423.78|427.84|423.84|427.77|423.77|22
1611669640000|2021-01-26 14:00:40|427.77|423.77|427.78|423.78|428|424|427.73|423.73|29
1611669650000|2021-01-26 14:00:50|427.77|423.77|427.59|423.59|427.78|423.78|427.57|423.57|25
1611669660000|2021-01-26 14:01:00|427.6|423.6|427.72|423.72|427.74|423.74|427.56|423.56|23
1611669670000|2021-01-26 14:01:10|427.66|423.66|427.62|423.62|427.66|423.66|427.41|423.41|25
1611669680000|2021-01-26 14:01:20|427.63|423.63|427.63|423.63|427.74|423.74|427.59|423.59|22
1611669690000|2021-01-26 14:01:30|427.59|423.59|427.57|423.57|427.63|423.63|427.57|423.57|12
1611669700000|2021-01-26 14:01:40|427.56|423.56|427.58|423.58|427.63|423.63|427.53|423.53|19
1611669710000|2021-01-26 14:01:50|427.62|423.62|427.67|423.67|427.77|423.77|427.62|423.62|26
1611669720000|2021-01-26 14:02:00|427.65|423.65|427.7|423.7|427.71|423.71|427.6|423.6|21
1611669730000|2021-01-26 14:02:10|427.69|423.69|427.66|423.66|427.71|423.71|427.62|423.62|24
1611669740000|2021-01-26 14:02:20|427.67|423.67|428.03|424.03|428.03|424.03|427.64|423.64|26
1611669750000|2021-01-26 14:02:30|428.04|424.04|428.01|424.01|428.09|424.09|427.97|423.97|25
1611669760000|2021-01-26 14:02:40|427.98|423.98|427.88|423.88|428|424|427.86|423.86|31
1611669770000|2021-01-26 14:02:50|427.87|423.87|427.86|423.86|427.9|423.9|427.85|423.85|18
1611669780000|2021-01-26 14:03:00|427.83|423.83|427.97|423.97|428.07|424.07|427.83|423.83|25
1611669790000|2021-01-26 14:03:10|427.98|423.98|428.05|424.05|428.05|424.05|427.94|423.94|25
1611669800000|2021-01-26 14:03:20|428.03|424.03|428|424|428.13|424.13|427.99|423.99|29
1611669810000|2021-01-26 14:03:30|428.03|424.03|427.76|423.76|428.03|424.03|427.72|423.72|31
1611669820000|2021-01-26 14:03:40|427.77|423.77|427.84|423.84|427.88|423.88|427.77|423.77|23
1611669830000|2021-01-26 14:03:50|427.82|423.82|427.8|423.8|427.83|423.83|427.78|423.78|16
1611669840000|2021-01-26 14:04:00|427.78|423.78|427.76|423.76|427.79|423.79|427.7|423.7|18
1611669850000|2021-01-26 14:04:10|427.75|423.75|427.76|423.76|427.78|423.78|427.72|423.72|18
1611669860000|2021-01-26 14:04:20|427.79|423.79|428.1|424.1|428.13|424.13|427.78|423.78|31
1611669870000|2021-01-26 14:04:30|428.09|424.09|428.06|424.06|428.11|424.11|428.03|424.03|27
1611669880000|2021-01-26 14:04:40|428.07|424.07|428.06|424.06|428.08|424.08|427.85|423.85|25
1611669890000|2021-01-26 14:04:50|428.05|424.05|428.13|424.13|428.31|424.31|428.01|424.01|25
1611669900000|2021-01-26 14:05:00|428.15|424.15|428.25|424.25|428.25|424.25|428.1|424.1|21
1611669910000|2021-01-26 14:05:10|428.27|424.27|428.26|424.26|428.27|424.27|428.2|424.2|24
1611669920000|2021-01-26 14:05:20|428.21|424.21|427.97|423.97|428.21|424.21|427.96|423.96|22
1611669930000|2021-01-26 14:05:30|427.93|423.93|427.83|423.83|427.93|423.93|427.81|423.81|23
1611669940000|2021-01-26 14:05:40|427.82|423.82|427.79|423.79|427.82|423.82|427.76|423.76|8
1611669950000|2021-01-26 14:05:50|427.8|423.8|427.69|423.69|427.82|423.82|427.69|423.69|17
1611669960000|2021-01-26 14:06:00|427.66|423.66|427.7|423.7|427.79|423.79|427.64|423.64|22
1611669970000|2021-01-26 14:06:10|427.71|423.71|427.63|423.63|427.79|423.79|427.63|423.63|20
1611669980000|2021-01-26 14:06:20|427.61|423.61|428.09|424.09|428.09|424.09|427.61|423.61|26
1611669990000|2021-01-26 14:06:30|428.05|424.05|428.04|424.04|428.17|424.17|428.01|424.01|17
1611670000000|2021-01-26 14:06:40|428.03|424.03|427.75|423.75|428.05|424.05|427.75|423.75|23
1611670010000|2021-01-26 14:06:50|427.73|423.73|427.75|423.75|427.75|423.75|427.72|423.72|10
1611670020000|2021-01-26 14:07:00|427.84|423.84|427.67|423.67|427.84|423.84|427.66|423.66|13
1611670030000|2021-01-26 14:07:10|427.66|423.66|427.62|423.62|427.66|423.66|427.52|423.52|16
1611670040000|2021-01-26 14:07:20|427.61|423.61|427.68|423.68|427.68|423.68|427.56|423.56|20
1611670050000|2021-01-26 14:07:30|427.69|423.69|427.59|423.59|427.7|423.7|427.55|423.55|15
1611670060000|2021-01-26 14:07:40|428|424|427.82|423.82|428|424|427.61|423.61|13
1611670070000|2021-01-26 14:07:50|427.83|423.83|427.59|423.59|427.84|423.84|427.52|423.52|20
1611670080000|2021-01-26 14:08:00|427.6|423.6|427.56|423.56|427.86|423.86|427.52|423.52|14
1611670090000|2021-01-26 14:08:10|427.51|423.51|427.47|423.47|427.55|423.55|427.47|423.47|7
1611670100000|2021-01-26 14:08:20|427.36|423.36|426.99|422.99|427.74|423.74|426.99|422.99|16
1611670110000|2021-01-26 14:08:30|426.96|422.96|426.74|422.74|427.54|423.54|426.67|422.67|31
1611670120000|2021-01-26 14:08:40|426.78|422.78|426.49|422.49|426.79|422.79|426.49|422.49|28
1611670130000|2021-01-26 14:08:50|426.6|422.6|426.89|422.89|427.31|423.31|426.54|422.54|33
1611670140000|2021-01-26 14:09:00|426.65|422.65|426.62|422.62|426.74|422.74|426.62|422.62|30
1611670150000|2021-01-26 14:09:10|426.73|422.73|426.35|422.35|426.79|422.79|426.33|422.33|29
1611670160000|2021-01-26 14:09:20|426.7|422.7|426.19|422.19|426.7|422.7|426.1|422.1|28
1611670170000|2021-01-26 14:09:30|426.02|422.02|426.18|422.18|426.24|422.24|425.79|421.79|32
1611670180000|2021-01-26 14:09:40|426.24|422.24|425.91|421.91|426.24|422.24|425.86|421.86|33
1611670190000|2021-01-26 14:09:50|425.83|421.83|425.58|421.58|425.9|421.9|425.58|421.58|28
1611670200000|2021-01-26 14:10:00|425.43|421.43|425.53|421.53|425.53|421.53|425.33|421.33|26
1611670210000|2021-01-26 14:10:10|425.46|421.46|425.69|421.69|425.73|421.73|425.45|421.45|32
1611670220000|2021-01-26 14:10:20|425.67|421.67|425.62|421.62|425.74|421.74|425.57|421.57|24
1611670230000|2021-01-26 14:10:30|425.54|421.54|425.59|421.59|425.61|421.61|425.44|421.44|20
1611670240000|2021-01-26 14:10:40|425.48|421.48|425.42|421.42|425.49|421.49|425.41|421.41|11
1611670250000|2021-01-26 14:10:50|425.41|421.41|425.26|421.26|425.43|421.43|425.19|421.19|29
1611670260000|2021-01-26 14:11:00|425.27|421.27|424.53|420.53|425.34|421.34|424.53|420.53|29
1611670270000|2021-01-26 14:11:10|424.54|420.54|424.36|420.36|425.2|421.2|424.36|420.36|27
1611670280000|2021-01-26 14:11:20|424.34|420.34|424.66|420.66|424.75|420.75|424.23|420.23|31
1611670290000|2021-01-26 14:11:30|424.65|420.65|424.83|420.83|424.85|420.85|424.57|420.57|28
1611670300000|2021-01-26 14:11:40|424.86|420.86|424.74|420.74|424.9|420.9|424.73|420.73|28
1611670310000|2021-01-26 14:11:50|424.75|420.75|424.61|420.61|424.76|420.76|424.61|420.61|26
1611670320000|2021-01-26 14:12:00|424.62|420.62|424.73|420.73|424.76|420.76|424.62|420.62|22
1611670330000|2021-01-26 14:12:10|424.74|420.74|424.86|420.86|424.86|420.86|424.69|420.69|28
1611670340000|2021-01-26 14:12:20|424.93|420.93|424.75|420.75|425.03|421.03|424.75|420.75|25
1611670350000|2021-01-26 14:12:30|424.77|420.77|424.75|420.75|424.94|420.94|424.73|420.73|31
1611670360000|2021-01-26 14:12:40|424.76|420.76|424.73|420.73|424.83|420.83|424.73|420.73|31
1611670370000|2021-01-26 14:12:50|424.72|420.72|424.76|420.76|424.77|420.77|424.64|420.64|23
1611670380000|2021-01-26 14:13:00|424.74|420.74|424.9|420.9|424.92|420.92|424.69|420.69|27
1611670390000|2021-01-26 14:13:10|424.91|420.91|424.79|420.79|424.92|420.92|424.79|420.79|16
1611670400000|2021-01-26 14:13:20|424.81|420.81|424.78|420.78|424.81|420.81|424.75|420.75|24
1611670410000|2021-01-26 14:13:30|424.76|420.76|424.77|420.77|424.8|420.8|424.74|420.74|15
1611670420000|2021-01-26 14:13:40|424.78|420.78|424.81|420.81|424.9|420.9|424.77|420.77|26
1611670430000|2021-01-26 14:13:50|424.8|420.8|424.8|420.8|424.81|420.81|424.78|420.78|13
1611670440000|2021-01-26 14:14:00|424.81|420.81|424.97|420.97|424.98|420.98|424.8|420.8|23
1611670450000|2021-01-26 14:14:10|424.98|420.98|425.16|421.16|425.16|421.16|424.94|420.94|19
1611670460000|2021-01-26 14:14:20|425.17|421.17|425.04|421.04|425.17|421.17|425.04|421.04|20
1611670470000|2021-01-26 14:14:30|425.03|421.03|424.86|420.86|425.03|421.03|424.86|420.86|21
1611670480000|2021-01-26 14:14:40|424.83|420.83|424.83|420.83|424.86|420.86|424.73|420.73|22
1611670490000|2021-01-26 14:14:50|424.85|420.85|424.93|420.93|424.95|420.95|424.85|420.85|19
1611670500000|2021-01-26 14:15:00|424.92|420.92|425.05|421.05|425.07|421.07|424.92|420.92|13
1611670510000|2021-01-26 14:15:10|425.04|421.04|425.02|421.02|425.04|421.04|425.01|421.01|9
1611670520000|2021-01-26 14:15:20|425.03|421.03|424.95|420.95|425.06|421.06|424.95|420.95|23
1611670530000|2021-01-26 14:15:30|424.94|420.94|424.93|420.93|424.95|420.95|424.92|420.92|10
1611670540000|2021-01-26 14:15:40|424.94|420.94|424.94|420.94|425.01|421.01|424.93|420.93|11
1611670550000|2021-01-26 14:15:50|424.96|420.96|424.93|420.93|424.96|420.96|424.91|420.91|11
1611670560000|2021-01-26 14:16:00|424.92|420.92|424.8|420.8|424.97|420.97|424.8|420.8|27
1611670570000|2021-01-26 14:16:10|424.69|420.69|424.7|420.7|424.71|420.71|424.47|420.47|29
1611670580000|2021-01-26 14:16:20|424.66|420.66|424.66|420.66|424.75|420.75|424.66|420.66|18
1611670590000|2021-01-26 14:16:30|424.67|420.67|424.71|420.71|424.74|420.74|424.65|420.65|19
1611670600000|2021-01-26 14:16:40|424.68|420.68|424.75|420.75|424.75|420.75|424.62|420.62|31
1611670610000|2021-01-26 14:16:50|424.77|420.77|425.09|421.09|425.2|421.2|424.77|420.77|35
1611670620000|2021-01-26 14:17:00|425.06|421.06|425.07|421.07|425.13|421.13|424.96|420.96|27
1611670630000|2021-01-26 14:17:10|425.01|421.01|424.98|420.98|425.06|421.06|424.9|420.9|30
1611670640000|2021-01-26 14:17:20|425|421|424.9|420.9|425.09|421.09|424.9|420.9|23
1611670650000|2021-01-26 14:17:30|424.88|420.88|424.81|420.81|424.95|420.95|424.79|420.79|28
1611670660000|2021-01-26 14:17:40|424.8|420.8|424.89|420.89|424.89|420.89|424.8|420.8|22
1611670670000|2021-01-26 14:17:50|424.88|420.88|424.92|420.92|425.01|421.01|424.88|420.88|29
1611670680000|2021-01-26 14:18:00|424.82|420.82|424.63|420.63|424.86|420.86|424.62|420.62|22
1611670690000|2021-01-26 14:18:10|424.67|420.67|424.57|420.57|424.67|420.67|424.57|420.57|9
1611670700000|2021-01-26 14:18:20|424.53|420.53|424.36|420.36|424.53|420.53|424.27|420.27|21
1611670710000|2021-01-26 14:18:30|424.33|420.33|423.79|419.79|424.36|420.36|423.77|419.77|33
1611670720000|2021-01-26 14:18:40|423.82|419.82|423.77|419.77|423.85|419.85|423.72|419.72|29
1611670730000|2021-01-26 14:18:50|423.73|419.73|423.74|419.74|423.8|419.8|423.7|419.7|26
1611670740000|2021-01-26 14:19:00|423.73|419.73|423.61|419.61|423.76|419.76|423.56|419.56|32
1611670750000|2021-01-26 14:19:10|423.57|419.57|423.94|419.94|424.02|420.02|423.54|419.54|34
1611670760000|2021-01-26 14:19:20|423.9|419.9|423.89|419.89|423.94|419.94|423.83|419.83|25
1611670770000|2021-01-26 14:19:30|423.9|419.9|423.99|419.99|424.04|420.04|423.9|419.9|24
1611670780000|2021-01-26 14:19:40|424|420|424.01|420.01|424.01|420.01|423.76|419.76|25
1611670790000|2021-01-26 14:19:50|424.03|420.03|424.24|420.24|424.3|420.3|424.03|420.03|33
1611670800000|2021-01-26 14:20:00|424.26|420.26|424.29|420.29|424.31|420.31|424.11|420.11|32
1611670810000|2021-01-26 14:20:10|424.33|420.33|424.48|420.48|424.63|420.63|424.29|420.29|32
1611670820000|2021-01-26 14:20:20|424.52|420.52|424.54|420.54|424.6|420.6|424.35|420.35|27
1611670830000|2021-01-26 14:20:30|424.53|420.53|424.34|420.34|424.53|420.53|424.22|420.22|30
1611670840000|2021-01-26 14:20:40|424.41|420.41|424.48|420.48|424.54|420.54|424.34|420.34|32
1611670850000|2021-01-26 14:20:50|424.46|420.46|424.49|420.49|424.51|420.51|424.43|420.43|33
1611670860000|2021-01-26 14:21:00|424.51|420.51|424.6|420.6|424.71|420.71|424.5|420.5|25
1611670870000|2021-01-26 14:21:10|424.58|420.58|424.61|420.61|424.66|420.66|424.54|420.54|22
1611670880000|2021-01-26 14:21:20|424.59|420.59|424.55|420.55|424.61|420.61|424.53|420.53|22
1611670890000|2021-01-26 14:21:30|424.54|420.54|424.21|420.21|424.65|420.65|424.11|420.11|34
1611670900000|2021-01-26 14:21:40|424.25|420.25|424.29|420.29|424.31|420.31|424.22|420.22|22
1611670910000|2021-01-26 14:21:50|424.28|420.28|424.4|420.4|424.41|420.41|424.19|420.19|18
1611670920000|2021-01-26 14:22:00|424.39|420.39|424.26|420.26|424.39|420.39|424.21|420.21|27
1611670930000|2021-01-26 14:22:10|424.25|420.25|423.91|419.91|424.26|420.26|423.86|419.86|33
1611670940000|2021-01-26 14:22:20|423.93|419.93|423.87|419.87|423.94|419.94|423.78|419.78|31
1611670950000|2021-01-26 14:22:30|423.9|419.9|424.07|420.07|424.09|420.09|423.86|419.86|31
1611670960000|2021-01-26 14:22:40|424.05|420.05|424.07|420.07|424.17|420.17|424.01|420.01|28
1611670970000|2021-01-26 14:22:50|424.09|420.09|424.1|420.1|424.15|420.15|424.08|420.08|21
1611670980000|2021-01-26 14:23:00|424.08|420.08|424.35|420.35|424.35|420.35|424.08|420.08|26
1611670990000|2021-01-26 14:23:10|424.36|420.36|424.39|420.39|424.4|420.4|424.32|420.32|20
1611671000000|2021-01-26 14:23:20|424.37|420.37|424.24|420.24|424.43|420.43|424.23|420.23|21
1611671010000|2021-01-26 14:23:30|424.23|420.23|424.04|420.04|424.24|420.24|424.01|420.01|23
1611671020000|2021-01-26 14:23:40|424.07|420.07|424.15|420.15|424.17|420.17|424.04|420.04|33
1611671030000|2021-01-26 14:23:50|424.09|420.09|424.1|420.1|424.16|420.16|424.09|420.09|19
1611671040000|2021-01-26 14:24:00|424.08|420.08|424.06|420.06|424.14|420.14|424.02|420.02|25
1611671050000|2021-01-26 14:24:10|424.08|420.08|424.08|420.08|424.11|420.11|424.01|420.01|27
1611671060000|2021-01-26 14:24:20|424.07|420.07|424.24|420.24|424.28|420.28|424.05|420.05|27
1611671070000|2021-01-26 14:24:30|424.22|420.22|424.14|420.14|424.26|420.26|424.14|420.14|25
1611671080000|2021-01-26 14:24:40|424.13|420.13|424.02|420.02|424.14|420.14|423.99|419.99|22
1611671090000|2021-01-26 14:24:50|424.01|420.01|423.77|419.77|424.07|420.07|423.67|419.67|29
1611671100000|2021-01-26 14:25:00|423.73|419.73|423.29|419.29|423.82|419.82|423.27|419.27|33
1611671110000|2021-01-26 14:25:10|423.31|419.31|423.16|419.16|423.31|419.31|423.09|419.09|26
1611671120000|2021-01-26 14:25:20|423.2|419.2|423.21|419.21|423.24|419.24|423.13|419.13|25
1611671130000|2021-01-26 14:25:30|423.24|419.24|423.23|419.23|423.28|419.28|423.2|419.2|21
1611671140000|2021-01-26 14:25:40|423.02|419.02|422.83|418.83|423.02|419.02|422.81|418.81|29
1611671150000|2021-01-26 14:25:50|422.82|418.82|422.84|418.84|422.95|418.95|422.76|418.76|23
1611671160000|2021-01-26 14:26:00|422.85|418.85|422.77|418.77|422.9|418.9|422.77|418.77|27
1611671170000|2021-01-26 14:26:10|422.79|418.79|422.84|418.84|422.88|418.88|422.77|418.77|22
1611671180000|2021-01-26 14:26:20|422.83|418.83|422.82|418.82|422.89|418.89|422.82|418.82|22
1611671190000|2021-01-26 14:26:30|422.8|418.8|422.78|418.78|422.82|418.82|422.76|418.76|16
1611671200000|2021-01-26 14:26:40|422.77|418.77|422.36|418.36|422.77|418.77|422.33|418.33|30
1611671210000|2021-01-26 14:26:50|422.35|418.35|422.61|418.61|422.66|418.66|422.35|418.35|34
1611671220000|2021-01-26 14:27:00|422.6|418.6|422.58|418.58|422.61|418.61|422.54|418.54|26
1611671230000|2021-01-26 14:27:10|422.53|418.53|422.5|418.5|422.61|418.61|422.43|418.43|31
1611671240000|2021-01-26 14:27:20|422.51|418.51|422.54|418.54|422.58|418.58|422.46|418.46|28
1611671250000|2021-01-26 14:27:30|422.51|418.51|422.64|418.64|422.64|418.64|422.45|418.45|32
1611671260000|2021-01-26 14:27:40|422.53|418.53|422.46|418.46|422.58|418.58|422.44|418.44|27
1611671270000|2021-01-26 14:27:50|422.45|418.45|422.46|418.46|422.49|418.49|422.4|418.4|31
1611671280000|2021-01-26 14:28:00|422.4|418.4|422.58|418.58|422.59|418.59|422.4|418.4|22
1611671290000|2021-01-26 14:28:10|422.51|418.51|422.48|418.48|422.52|418.52|422.43|418.43|22
1611671300000|2021-01-26 14:28:20|422.49|418.49|422.45|418.45|422.53|418.53|422.41|418.41|17
1611671310000|2021-01-26 14:28:30|422.42|418.42|422.54|418.54|422.54|418.54|422.39|418.39|20
1611671320000|2021-01-26 14:28:40|422.57|418.57|422.72|418.72|422.8|418.8|422.52|418.52|23
1611671330000|2021-01-26 14:28:50|422.73|418.73|422.56|418.56|422.73|418.73|422.47|418.47|25
1611671340000|2021-01-26 14:29:00|422.53|418.53|422.36|418.36|422.57|418.57|422.25|418.25|25
1611671350000|2021-01-26 14:29:10|422.46|418.46|422.21|418.21|422.52|418.52|422.18|418.18|24
1611671360000|2021-01-26 14:29:20|422.18|418.18|422.3|418.3|422.4|418.4|422.18|418.18|33
1611671370000|2021-01-26 14:29:30|422.22|418.22|422.25|418.25|422.32|418.32|422.22|418.22|22
1611671380000|2021-01-26 14:29:40|422.26|418.26|422.46|418.46|422.55|418.55|422.26|418.26|31
1611671390000|2021-01-26 14:29:50|422.45|418.45|422.52|418.52|422.58|418.58|422.42|418.42|23
1611671400000|2021-01-26 14:30:00|422.51|418.51|422.52|418.52|422.54|418.54|422.49|418.49|18
1611671410000|2021-01-26 14:30:10|422.53|418.53|422.57|418.57|422.58|418.58|422.49|418.49|25
1611671420000|2021-01-26 14:30:20|422.58|418.58|422.68|418.68|422.69|418.69|422.57|418.57|21
1611671430000|2021-01-26 14:30:30|422.67|418.67|422.71|418.71|422.78|418.78|422.64|418.64|27
1611671440000|2021-01-26 14:30:40|422.72|418.72|422.7|418.7|422.75|418.75|422.67|418.67|29
1611671450000|2021-01-26 14:30:50|422.71|418.71|422.69|418.69|422.73|418.73|422.66|418.66|23
1611671460000|2021-01-26 14:31:00|422.7|418.7|422.67|418.67|422.71|418.71|422.63|418.63|25
1611671470000|2021-01-26 14:31:10|422.65|418.65|422.61|418.61|422.81|418.81|422.59|418.59|30
1611671480000|2021-01-26 14:31:20|422.62|418.62|422.8|418.8|422.8|418.8|422.59|418.59|22
1611671490000|2021-01-26 14:31:30|422.79|418.79|422.86|418.86|422.86|418.86|422.73|418.73|32
1611671500000|2021-01-26 14:31:40|422.84|418.84|423.13|419.13|423.13|419.13|422.83|418.83|30
1611671510000|2021-01-26 14:31:50|423.06|419.06|423.04|419.04|423.12|419.12|423.04|419.04|16
1611671520000|2021-01-26 14:32:00|423.12|419.12|422.81|418.81|423.12|419.12|422.81|418.81|23
1611671530000|2021-01-26 14:32:10|422.8|418.8|422.94|418.94|423.07|419.07|422.8|418.8|25
1611671540000|2021-01-26 14:32:20|422.93|418.93|422.68|418.68|423|419|422.66|418.66|34
1611671550000|2021-01-26 14:32:30|422.69|418.69|422.82|418.82|422.92|418.92|422.69|418.69|19
1611671560000|2021-01-26 14:32:40|422.85|418.85|422.83|418.83|423.02|419.02|422.6|418.6|28
1611671570000|2021-01-26 14:32:50|422.82|418.82|422.52|418.52|422.82|418.82|422.46|418.46|28
1611671580000|2021-01-26 14:33:00|422.51|418.51|422.27|418.27|422.51|418.51|422.02|418.02|21
1611671590000|2021-01-26 14:33:10|422.21|418.21|422.17|418.17|422.21|418.21|422.01|418.01|30
1611671600000|2021-01-26 14:33:20|422.1|418.1|422.01|418.01|422.1|418.1|421.98|417.98|24
1611671610000|2021-01-26 14:33:30|421.95|417.95|421.92|417.92|422.01|418.01|421.92|417.92|27
1611671620000|2021-01-26 14:33:40|421.96|417.96|422.25|418.25|422.33|418.33|421.85|417.85|30
1611671630000|2021-01-26 14:33:50|422.26|418.26|422.41|418.41|422.52|418.52|422.21|418.21|34
1611671640000|2021-01-26 14:34:00|422.4|418.4|422.11|418.11|422.42|418.42|422.11|418.11|37
1611671650000|2021-01-26 14:34:10|422.14|418.14|422.42|418.42|422.58|418.58|421.98|417.98|31
1611671660000|2021-01-26 14:34:20|422.58|418.58|422.4|418.4|422.62|418.62|422.36|418.36|31
1611671670000|2021-01-26 14:34:30|422.34|418.34|422.14|418.14|422.34|418.34|422.04|418.04|36
1611671680000|2021-01-26 14:34:40|422.12|418.12|421.95|417.95|422.16|418.16|421.94|417.94|32
1611671690000|2021-01-26 14:34:50|421.91|417.91|421.31|417.31|421.99|417.99|421.31|417.31|25
1611671700000|2021-01-26 14:35:00|421.36|417.36|421.28|417.28|421.41|417.41|421.27|417.27|35
1611671710000|2021-01-26 14:35:10|421.29|417.29|421.27|417.27|421.34|417.34|421.16|417.16|29
1611671720000|2021-01-26 14:35:20|421.25|417.25|421.13|417.13|421.34|417.34|421.08|417.08|34
1611671730000|2021-01-26 14:35:30|421.07|417.07|421.1|417.1|421.25|417.25|421.01|417.01|32
1611671740000|2021-01-26 14:35:40|421.06|417.06|420.9|416.9|421.14|417.14|420.74|416.74|33
1611671750000|2021-01-26 14:35:50|420.93|416.93|421.19|417.19|421.19|417.19|420.88|416.88|28
1611671760000|2021-01-26 14:36:00|421.18|417.18|421.15|417.15|421.31|417.31|420.94|416.94|27
1611671770000|2021-01-26 14:36:10|421.09|417.09|420.63|416.63|421.09|417.09|420.63|416.63|29
1611671780000|2021-01-26 14:36:20|420.62|416.62|420.52|416.52|420.67|416.67|420.44|416.44|26
1611671790000|2021-01-26 14:36:30|420.53|416.53|420.8|416.8|420.81|416.81|420.44|416.44|29
1611671800000|2021-01-26 14:36:40|420.79|416.79|420.8|416.8|420.83|416.83|420.72|416.72|32
1611671810000|2021-01-26 14:36:50|420.81|416.81|421.23|417.23|421.34|417.34|420.81|416.81|39
1611671820000|2021-01-26 14:37:00|421.34|417.34|421.1|417.1|421.34|417.34|421.1|417.1|33
1611671830000|2021-01-26 14:37:10|421.08|417.08|420.7|416.7|421.08|417.08|420.52|416.52|30
1611671840000|2021-01-26 14:37:20|420.66|416.66|420.32|416.32|420.71|416.71|420.32|416.32|31
1611671850000|2021-01-26 14:37:30|420.34|416.34|420.06|416.06|420.63|416.63|420.06|416.06|29
1611671860000|2021-01-26 14:37:40|420.23|416.23|420.52|416.52|420.67|416.67|420.23|416.23|37
1611671870000|2021-01-26 14:37:50|420.5|416.5|420.59|416.59|420.59|416.59|420.4|416.4|29
1611671880000|2021-01-26 14:38:00|420.62|416.62|420.19|416.19|420.63|416.63|420.19|416.19|29
1611671890000|2021-01-26 14:38:10|420.11|416.11|420.03|416.03|420.15|416.15|419.94|415.94|26
1611671900000|2021-01-26 14:38:20|420.15|416.15|420|416|420.24|416.24|419.96|415.96|31
1611671910000|2021-01-26 14:38:30|420.04|416.04|419.96|415.96|420.05|416.05|419.92|415.92|21
1611671920000|2021-01-26 14:38:40|419.97|415.97|419.86|415.86|419.97|415.97|419.8|415.8|24
1611671930000|2021-01-26 14:38:50|419.84|415.84|419.57|415.57|419.91|415.91|419.57|415.57|24
1611671940000|2021-01-26 14:39:00|419.56|415.56|419.45|415.45|419.82|415.82|419.29|415.29|31
1611671950000|2021-01-26 14:39:10|419.42|415.42|419.6|415.6|419.6|415.6|419.34|415.34|33
1611671960000|2021-01-26 14:39:20|419.64|415.64|419.9|415.9|420.04|416.04|419.64|415.64|35
1611671970000|2021-01-26 14:39:30|419.88|415.88|419.66|415.66|419.88|415.88|419.49|415.49|32
1611671980000|2021-01-26 14:39:40|419.64|415.64|419.49|415.49|419.64|415.64|419.4|415.4|31
1611671990000|2021-01-26 14:39:50|419.48|415.48|419.29|415.29|419.62|415.62|419.25|415.25|30
1611672000000|2021-01-26 14:40:00|419.35|415.35|419.28|415.28|419.36|415.36|419.19|415.19|30
1611672010000|2021-01-26 14:40:10|419.3|415.3|419.39|415.39|419.63|415.63|419.3|415.3|32
1611672020000|2021-01-26 14:40:20|419.42|415.42|419.54|415.54|419.55|415.55|419.33|415.33|28
1611672030000|2021-01-26 14:40:30|419.55|415.55|419.45|415.45|419.56|415.56|419.38|415.38|22
1611672040000|2021-01-26 14:40:40|419.41|415.41|419.21|415.21|419.43|415.43|419.19|415.19|25
1611672050000|2021-01-26 14:40:50|419.27|415.27|419.2|415.2|419.27|415.27|419.1|415.1|16
1611672060000|2021-01-26 14:41:00|419.22|415.22|419.3|415.3|419.32|415.32|419.22|415.22|17
1611672070000|2021-01-26 14:41:10|419.31|415.31|419.61|415.61|419.63|415.63|419.31|415.31|22
1611672080000|2021-01-26 14:41:20|419.7|415.7|419.78|415.78|419.83|415.83|419.7|415.7|21
1611672090000|2021-01-26 14:41:30|419.79|415.79|419.73|415.73|419.81|415.81|419.73|415.73|19
1611672100000|2021-01-26 14:41:40|419.79|415.79|419.78|415.78|419.84|415.84|419.78|415.78|13
1611672110000|2021-01-26 14:41:50|419.77|415.77|419.32|415.32|419.78|415.78|419.32|415.32|24
1611672120000|2021-01-26 14:42:00|419.31|415.31|419.44|415.44|419.54|415.54|419.24|415.24|34
1611672130000|2021-01-26 14:42:10|419.45|415.45|419.83|415.83|419.87|415.87|419.45|415.45|29
1611672140000|2021-01-26 14:42:20|419.84|415.84|420.28|416.28|420.29|416.29|419.8|415.8|30
1611672150000|2021-01-26 14:42:30|420.22|416.22|419.75|415.75|420.32|416.32|419.61|415.61|28
1611672160000|2021-01-26 14:42:40|419.76|415.76|419.18|415.18|419.77|415.77|419.18|415.18|28
1611672170000|2021-01-26 14:42:50|419.14|415.14|419.11|415.11|419.16|415.16|419.02|415.02|34
1611672180000|2021-01-26 14:43:00|419.14|415.14|419.01|415.01|419.3|415.3|418.85|414.85|26
1611672190000|2021-01-26 14:43:10|419.04|415.04|418.68|414.68|419.04|415.04|418.68|414.68|10
1611672200000|2021-01-26 14:43:20|418.67|414.67|418.24|414.24|418.67|414.67|418.24|414.24|15
1611672210000|2021-01-26 14:43:30|418.25|414.25|418.27|414.27|418.27|414.27|418.07|414.07|33
1611672220000|2021-01-26 14:43:40|418.2|414.2|417.95|413.95|418.2|414.2|417.89|413.89|32
1611672230000|2021-01-26 14:43:50|417.93|413.93|417.86|413.86|417.99|413.99|417.79|413.79|34
1611672240000|2021-01-26 14:44:00|417.83|413.83|418.41|414.41|418.45|414.45|417.82|413.82|35
1611672250000|2021-01-26 14:44:10|418.39|414.39|418.06|414.06|418.49|414.49|418|414|29
1611672260000|2021-01-26 14:44:20|418.09|414.09|418.15|414.15|418.26|414.26|417.94|413.94|34
1611672270000|2021-01-26 14:44:30|418.16|414.16|418.25|414.25|418.25|414.25|418.07|414.07|31
1611672280000|2021-01-26 14:44:40|418.29|414.29|418.31|414.31|418.32|414.32|418.22|414.22|27
1611672290000|2021-01-26 14:44:50|418.3|414.3|418.01|414.01|418.4|414.4|418.01|414.01|32
1611672300000|2021-01-26 14:45:00|417.98|413.98|417.51|413.51|417.99|413.99|417.51|413.51|31
1611672310000|2021-01-26 14:45:10|417.47|413.47|417.14|413.14|417.52|413.52|417.14|413.14|25
1611672320000|2021-01-26 14:45:20|417.13|413.13|416.83|412.83|417.13|413.13|416.57|412.57|29
1611672330000|2021-01-26 14:45:30|416.84|412.84|416.33|412.33|416.87|412.87|416.33|412.33|34
1611672340000|2021-01-26 14:45:40|416.3|412.3|416.27|412.27|416.41|412.41|416.24|412.24|29
1611672350000|2021-01-26 14:45:50|416.26|412.26|416.12|412.12|416.3|412.3|416.12|412.12|20
1611672360000|2021-01-26 14:46:00|416.14|412.14|416.74|412.74|416.74|412.74|415.9|411.9|34
1611672370000|2021-01-26 14:46:10|416.73|412.73|416.65|412.65|416.78|412.78|416.51|412.51|36
1611672380000|2021-01-26 14:46:20|416.67|412.67|416.6|412.6|416.7|412.7|416.48|412.48|35
1611672390000|2021-01-26 14:46:30|416.61|412.61|416.71|412.71|416.71|412.71|416.6|412.6|31
1611672400000|2021-01-26 14:46:40|416.68|412.68|416.51|412.51|416.76|412.76|416.44|412.44|26
1611672410000|2021-01-26 14:46:50|416.54|412.54|417|413|417.19|413.19|416.53|412.53|34
1611672420000|2021-01-26 14:47:00|417.01|413.01|416.96|412.96|417.22|413.22|416.91|412.91|33
1611672430000|2021-01-26 14:47:10|417.01|413.01|416.79|412.79|417.01|413.01|416.67|412.67|34
1611672440000|2021-01-26 14:47:20|416.8|412.8|416.56|412.56|416.81|412.81|416.48|412.48|28
1611672450000|2021-01-26 14:47:30|416.55|412.55|416.18|412.18|416.56|412.56|416.11|412.11|25
1611672460000|2021-01-26 14:47:40|416.17|412.17|416.14|412.14|416.17|412.17|415.92|411.92|29
1611672470000|2021-01-26 14:47:50|415.99|411.99|416.11|412.11|416.12|412.12|415.73|411.73|39
1611672480000|2021-01-26 14:48:00|416.16|412.16|416.86|412.86|416.88|412.88|416.13|412.13|33
1611672490000|2021-01-26 14:48:10|416.87|412.87|417.57|413.57|417.58|413.58|416.87|412.87|34
1611672500000|2021-01-26 14:48:20|417.61|413.61|417.61|413.61|417.74|413.74|417.55|413.55|30
1611672510000|2021-01-26 14:48:30|417.63|413.63|417.69|413.69|417.79|413.79|417.53|413.53|28
1611672520000|2021-01-26 14:48:40|417.7|413.7|418.04|414.04|418.04|414.04|417.64|413.64|25
1611672530000|2021-01-26 14:48:50|418.03|414.03|418.41|414.41|418.43|414.43|417.98|413.98|25
1611672540000|2021-01-26 14:49:00|418.37|414.37|418.89|414.89|418.95|414.95|418.33|414.33|35
1611672550000|2021-01-26 14:49:10|418.87|414.87|419.59|415.59|419.86|415.86|418.87|414.87|28
1611672560000|2021-01-26 14:49:20|419.61|415.61|419.87|415.87|419.92|415.92|419.61|415.61|32
1611672570000|2021-01-26 14:49:30|419.8|415.8|419.78|415.78|419.99|415.99|419.77|415.77|32
1611672580000|2021-01-26 14:49:40|419.75|415.75|420.29|416.29|420.29|416.29|419.73|415.73|32
1611672590000|2021-01-26 14:49:50|420.35|416.35|420.3|416.3|420.8|416.8|420.22|416.22|26
1611672600000|2021-01-26 14:50:00|420.39|416.39|420.76|416.76|420.79|416.79|420.39|416.39|29
1611672610000|2021-01-26 14:50:10|420.77|416.77|421.24|417.24|421.26|417.26|420.77|416.77|23
1611672620000|2021-01-26 14:50:20|421.25|417.25|420.86|416.86|421.28|417.28|420.79|416.79|32
1611672630000|2021-01-26 14:50:30|420.9|416.9|420.91|416.91|420.95|416.95|420.86|416.86|14
1611672640000|2021-01-26 14:50:40|420.93|416.93|420.91|416.91|421.06|417.06|420.91|416.91|13
1611672650000|2021-01-26 14:50:50|420.88|416.88|421.06|417.06|421.24|417.24|420.83|416.83|34
1611672660000|2021-01-26 14:51:00|420.97|416.97|421.13|417.13|421.26|417.26|420.87|416.87|35
1611672670000|2021-01-26 14:51:10|421.15|417.15|421.08|417.08|421.24|417.24|420.81|416.81|35
1611672680000|2021-01-26 14:51:20|421|417|421.1|417.1|421.21|417.21|420.9|416.9|29
1611672690000|2021-01-26 14:51:30|421.09|417.09|421.02|417.02|421.11|417.11|420.78|416.78|30
1611672700000|2021-01-26 14:51:40|421.01|417.01|420.93|416.93|421.02|417.02|420.82|416.82|30
1611672710000|2021-01-26 14:51:50|420.91|416.91|421.1|417.1|421.17|417.17|420.91|416.91|29
1611672720000|2021-01-26 14:52:00|421.13|417.13|421.4|417.4|421.41|417.41|421.11|417.11|31
1611672730000|2021-01-26 14:52:10|421.39|417.39|421.32|417.32|421.4|417.4|421.16|417.16|33
1611672740000|2021-01-26 14:52:20|421.31|417.31|421.25|417.25|421.37|417.37|421.21|417.21|34
1611672750000|2021-01-26 14:52:30|421.29|417.29|421.44|417.44|421.46|417.46|421.29|417.29|33
1611672760000|2021-01-26 14:52:40|421.45|417.45|421.35|417.35|421.5|417.5|421.21|417.21|35
1611672770000|2021-01-26 14:52:50|421.26|417.26|421.46|417.46|421.56|417.56|421.26|417.26|29
1611672780000|2021-01-26 14:53:00|421.48|417.48|421.36|417.36|421.48|417.48|421.31|417.31|29
1611672790000|2021-01-26 14:53:10|421.35|417.35|421.22|417.22|421.35|417.35|421.09|417.09|28
1611672800000|2021-01-26 14:53:20|421.26|417.26|421.15|417.15|421.26|417.26|421.12|417.12|25
1611672810000|2021-01-26 14:53:30|420.99|416.99|421.3|417.3|421.35|417.35|420.99|416.99|32
1611672820000|2021-01-26 14:53:40|421.32|417.32|421.3|417.3|421.36|417.36|421.27|417.27|27
1611672830000|2021-01-26 14:53:50|421.36|417.36|421.65|417.65|421.66|417.66|421.28|417.28|28
1611672840000|2021-01-26 14:54:00|421.66|417.66|421.73|417.73|421.99|417.99|421.55|417.55|27
1611672850000|2021-01-26 14:54:10|421.85|417.85|421.84|417.84|421.93|417.93|421.71|417.71|25
1611672860000|2021-01-26 14:54:20|421.73|417.73|421.6|417.6|421.9|417.9|421.6|417.6|22
1611672870000|2021-01-26 14:54:30|421.59|417.59|421.48|417.48|421.67|417.67|421.39|417.39|33
1611672880000|2021-01-26 14:54:40|421.55|417.55|421.5|417.5|421.57|417.57|421.46|417.46|29
1611672890000|2021-01-26 14:54:50|421.49|417.49|421.44|417.44|421.61|417.61|421.42|417.42|33
1611672900000|2021-01-26 14:55:00|421.43|417.43|421.44|417.44|421.47|417.47|421.39|417.39|25
1611672910000|2021-01-26 14:55:10|421.43|417.43|421.39|417.39|421.45|417.45|421.21|417.21|22
1611672920000|2021-01-26 14:55:20|421.34|417.34|421.45|417.45|421.54|417.54|421.34|417.34|25
1611672930000|2021-01-26 14:55:30|421.48|417.48|421.24|417.24|421.48|417.48|421.24|417.24|26
1611672940000|2021-01-26 14:55:40|421.23|417.23|421.11|417.11|421.27|417.27|421.1|417.1|7
1611672950000|2021-01-26 14:55:50|421.12|417.12|421.37|417.37|421.37|417.37|421.12|417.12|22
1611672960000|2021-01-26 14:56:00|421.34|417.34|421.61|417.61|421.66|417.66|421.32|417.32|29
1611672970000|2021-01-26 14:56:10|421.63|417.63|421.4|417.4|421.67|417.67|421.4|417.4|27
1611672980000|2021-01-26 14:56:20|421.39|417.39|421.33|417.33|421.39|417.39|421.04|417.04|34
1611672990000|2021-01-26 14:56:30|421.32|417.32|421.47|417.47|421.48|417.48|421.29|417.29|23
1611673000000|2021-01-26 14:56:40|421.48|417.48|421.29|417.29|421.48|417.48|421.28|417.28|28
1611673010000|2021-01-26 14:56:50|421.3|417.3|421.27|417.27|421.36|417.36|421.22|417.22|31
1611673020000|2021-01-26 14:57:00|421.29|417.29|421.15|417.15|421.31|417.31|421.14|417.14|36
1611673030000|2021-01-26 14:57:10|421.17|417.17|421.1|417.1|421.17|417.17|421.08|417.08|18
1611673040000|2021-01-26 14:57:20|421.11|417.11|421.07|417.07|421.15|417.15|421.05|417.05|27
1611673050000|2021-01-26 14:57:30|421.05|417.05|421.15|417.15|421.17|417.17|421.01|417.01|24
1611673060000|2021-01-26 14:57:40|421.05|417.05|421.14|417.14|421.21|417.21|421|417|29
1611673070000|2021-01-26 14:57:50|421.09|417.09|421.17|417.17|421.2|417.2|420.97|416.97|31
1611673080000|2021-01-26 14:58:00|421.15|417.15|421.3|417.3|421.3|417.3|421.15|417.15|13
1611673090000|2021-01-26 14:58:10|421.39|417.39|421.31|417.31|421.39|417.39|421.28|417.28|17
1611673100000|2021-01-26 14:58:20|421.27|417.27|421.12|417.12|421.29|417.29|421.06|417.06|28
1611673110000|2021-01-26 14:58:30|421.14|417.14|421.28|417.28|421.31|417.31|421.11|417.11|21
1611673120000|2021-01-26 14:58:40|421.26|417.26|420.97|416.97|421.26|417.26|420.97|416.97|23
1611673130000|2021-01-26 14:58:50|421.02|417.02|420.91|416.91|421.19|417.19|420.91|416.91|18
1611673140000|2021-01-26 14:59:00|420.9|416.9|420.84|416.84|420.93|416.93|420.61|416.61|26
1611673150000|2021-01-26 14:59:10|420.8|416.8|420.93|416.93|420.96|416.96|420.77|416.77|28
1611673160000|2021-01-26 14:59:20|420.9|416.9|420.95|416.95|420.99|416.99|420.88|416.88|30
1611673170000|2021-01-26 14:59:30|420.96|416.96|420.92|416.92|421.06|417.06|420.91|416.91|25
1611673180000|2021-01-26 14:59:40|420.9|416.9|421.09|417.09|421.09|417.09|420.89|416.89|23
1611673190000|2021-01-26 14:59:50|421.08|417.08|421.04|417.04|421.11|417.11|420.97|416.97|14
1611673200000|2021-01-26 15:00:00|421.05|417.05|421.04|417.04|421.05|417.05|421|417|9
1611673210000|2021-01-26 15:00:10|421.11|417.11|421.04|417.04|421.11|417.11|420.97|416.97|16
1611673220000|2021-01-26 15:00:20|421.07|417.07|420.97|416.97|421.1|417.1|420.97|416.97|25
1611673230000|2021-01-26 15:00:30|420.98|416.98|421.01|417.01|421.04|417.04|420.97|416.97|19
1611673240000|2021-01-26 15:00:40|420.85|416.85|421.05|417.05|421.14|417.14|420.85|416.85|16
1611673250000|2021-01-26 15:00:50|421.02|417.02|421.3|417.3|421.33|417.33|420.99|416.99|24
1611673260000|2021-01-26 15:01:00|421.32|417.32|421.65|417.65|421.65|417.65|421.17|417.17|24
1611673270000|2021-01-26 15:01:10|421.59|417.59|421.78|417.78|421.8|417.8|421.51|417.51|27
1611673280000|2021-01-26 15:01:20|421.79|417.79|421.96|417.96|422|418|421.78|417.78|28
1611673290000|2021-01-26 15:01:30|421.97|417.97|422.29|418.29|422.47|418.47|421.93|417.93|28
1611673300000|2021-01-26 15:01:40|422.3|418.3|423.12|419.12|423.14|419.14|422.3|418.3|21
1611673310000|2021-01-26 15:01:50|423.14|419.14|423.19|419.19|423.19|419.19|423.12|419.12|25
1611673320000|2021-01-26 15:02:00|423.2|419.2|423.12|419.12|423.2|419.2|423.02|419.02|22
1611673330000|2021-01-26 15:02:10|423.18|419.18|423.03|419.03|423.27|419.27|422.77|418.77|31
1611673340000|2021-01-26 15:02:20|423.02|419.02|423.13|419.13|423.18|419.18|422.94|418.94|27
1611673350000|2021-01-26 15:02:30|423.11|419.11|423.12|419.12|423.14|419.14|423.09|419.09|22
1611673360000|2021-01-26 15:02:40|423.06|419.06|423.11|419.11|423.15|419.15|422.92|418.92|30
1611673370000|2021-01-26 15:02:50|423.12|419.12|423.09|419.09|423.24|419.24|423.06|419.06|24
1611673380000|2021-01-26 15:03:00|423.07|419.07|423.06|419.06|423.1|419.1|422.96|418.96|21
1611673390000|2021-01-26 15:03:10|423.03|419.03|422.92|418.92|423.04|419.04|422.75|418.75|32
1611673400000|2021-01-26 15:03:20|422.93|418.93|422.82|418.82|423.01|419.01|422.8|418.8|29
1611673410000|2021-01-26 15:03:30|422.83|418.83|422.84|418.84|422.89|418.89|422.76|418.76|33
1611673420000|2021-01-26 15:03:40|422.81|418.81|422.83|418.83|422.83|418.83|422.73|418.73|22
1611673430000|2021-01-26 15:03:50|422.82|418.82|422.93|418.93|422.93|418.93|422.78|418.78|23
1611673440000|2021-01-26 15:04:00|422.94|418.94|422.93|418.93|422.94|418.94|422.86|418.86|14
1611673450000|2021-01-26 15:04:10|422.9|418.9|422.89|418.89|422.91|418.91|422.85|418.85|13
1611673460000|2021-01-26 15:04:20|422.88|418.88|423|419|423.01|419.01|422.88|418.88|19
1611673470000|2021-01-26 15:04:30|423.06|419.06|423|419|423.1|419.1|422.97|418.97|17
1611673480000|2021-01-26 15:04:40|423.02|419.02|422.98|418.98|423.03|419.03|422.97|418.97|22
1611673490000|2021-01-26 15:04:50|422.97|418.97|423.05|419.05|423.1|419.1|422.97|418.97|23
1611673500000|2021-01-26 15:05:00|423.03|419.03|422.95|418.95|423.03|419.03|422.93|418.93|14
1611673510000|2021-01-26 15:05:10|423|419|423.13|419.13|423.19|419.19|423|419|21
1611673520000|2021-01-26 15:05:20|423.12|419.12|423.18|419.18|423.18|419.18|423.11|419.11|19
1611673530000|2021-01-26 15:05:30|423.19|419.19|423.2|419.2|423.29|419.29|423.1|419.1|29
1611673540000|2021-01-26 15:05:40|423.21|419.21|423.52|419.52|423.52|419.52|423.15|419.15|9
1611673550000|2021-01-26 15:05:50|423.51|419.51|423.55|419.55|423.61|419.61|423.41|419.41|21
1611673560000|2021-01-26 15:06:00|423.56|419.56|423.44|419.44|423.59|419.59|423.41|419.41|28
1611673570000|2021-01-26 15:06:10|423.45|419.45|423.22|419.22|423.45|419.45|423.22|419.22|25
1611673580000|2021-01-26 15:06:20|423.21|419.21|423.32|419.32|423.37|419.37|423.21|419.21|26
1611673590000|2021-01-26 15:06:30|423.33|419.33|423.33|419.33|423.39|419.39|423.25|419.25|13
1611673600000|2021-01-26 15:06:40|423.34|419.34|423.31|419.31|423.34|419.34|423.25|419.25|12
1611673610000|2021-01-26 15:06:50|423.32|419.32|423.35|419.35|423.51|419.51|423.23|419.23|26
1611673620000|2021-01-26 15:07:00|423.34|419.34|423.38|419.38|423.43|419.43|423.32|419.32|25
1611673630000|2021-01-26 15:07:10|423.34|419.34|423.43|419.43|423.44|419.44|423.27|419.27|27
1611673640000|2021-01-26 15:07:20|423.44|419.44|423.42|419.42|423.45|419.45|423.39|419.39|21
1611673650000|2021-01-26 15:07:30|423.41|419.41|423.69|419.69|423.69|419.69|423.41|419.41|11
1611673660000|2021-01-26 15:07:40|423.68|419.68|423.8|419.8|423.8|419.8|423.65|419.65|16
1611673670000|2021-01-26 15:07:50|423.81|419.81|423.95|419.95|424.06|420.06|423.81|419.81|29
1611673680000|2021-01-26 15:08:00|423.96|419.96|423.77|419.77|423.99|419.99|423.7|419.7|32
1611673690000|2021-01-26 15:08:10|423.79|419.79|423.67|419.67|423.79|419.79|423.47|419.47|30
1611673700000|2021-01-26 15:08:20|423.72|419.72|423.88|419.88|423.93|419.93|423.64|419.64|23
1611673710000|2021-01-26 15:08:30|423.89|419.89|423.96|419.96|423.97|419.97|423.86|419.86|21
1611673720000|2021-01-26 15:08:40|423.93|419.93|423.91|419.91|423.98|419.98|423.81|419.81|26
1611673730000|2021-01-26 15:08:50|423.95|419.95|423.86|419.86|423.98|419.98|423.84|419.84|26
1611673740000|2021-01-26 15:09:00|423.84|419.84|423.89|419.89|423.93|419.93|423.84|419.84|30
1611673750000|2021-01-26 15:09:10|423.87|419.87|423.82|419.82|423.92|419.92|423.78|419.78|27
1611673760000|2021-01-26 15:09:20|423.8|419.8|423.7|419.7|423.83|419.83|423.64|419.64|24
1611673770000|2021-01-26 15:09:30|423.72|419.72|423.76|419.76|423.86|419.86|423.7|419.7|22
1611673780000|2021-01-26 15:09:40|423.77|419.77|423.73|419.73|423.81|419.81|423.73|419.73|14
1611673790000|2021-01-26 15:09:50|423.76|419.76|423.89|419.89|424.07|420.07|423.69|419.69|29
1611673800000|2021-01-26 15:10:00|424.08|420.08|424.39|420.39|424.44|420.44|424.08|420.08|22
1611673810000|2021-01-26 15:10:10|424.4|420.4|424.44|420.44|424.45|420.45|424.32|420.32|24
1611673820000|2021-01-26 15:10:20|424.41|420.41|424.32|420.32|424.47|420.47|424.3|420.3|29
1611673830000|2021-01-26 15:10:30|424.3|420.3|424.31|420.31|424.32|420.32|424.29|420.29|9
1611673840000|2021-01-26 15:10:40|424.32|420.32|424.15|420.15|424.33|420.33|424.1|420.1|12
1611673850000|2021-01-26 15:10:50|424.14|420.14|423.81|419.81|424.18|420.18|423.81|419.81|21
1611673860000|2021-01-26 15:11:00|423.86|419.86|424.04|420.04|424.07|420.07|423.81|419.81|28
1611673870000|2021-01-26 15:11:10|424.02|420.02|424.01|420.01|424.04|420.04|424|420|19
1611673880000|2021-01-26 15:11:20|424.04|420.04|424.05|420.05|424.05|420.05|423.98|419.98|14
1611673890000|2021-01-26 15:11:30|424.04|420.04|424.01|420.01|424.08|420.08|424|420|11
1611673900000|2021-01-26 15:11:40|424|420|424.03|420.03|424.08|420.08|423.94|419.94|20
1611673910000|2021-01-26 15:11:50|424.06|420.06|424.07|420.07|424.09|420.09|423.92|419.92|24
1611673920000|2021-01-26 15:12:00|424.08|420.08|424.08|420.08|424.12|420.12|423.99|419.99|33
1611673930000|2021-01-26 15:12:10|424.06|420.06|423.94|419.94|424.09|420.09|423.93|419.93|20
1611673940000|2021-01-26 15:12:20|424.04|420.04|424.02|420.02|424.08|420.08|424.02|420.02|11
1611673950000|2021-01-26 15:12:30|424.03|420.03|423.95|419.95|424.16|420.16|423.95|419.95|22
1611673960000|2021-01-26 15:12:40|423.94|419.94|424.06|420.06|424.08|420.08|423.92|419.92|19
1611673970000|2021-01-26 15:12:50|424.08|420.08|424.05|420.05|424.11|420.11|423.99|419.99|25
1611673980000|2021-01-26 15:13:00|424|420|424.05|420.05|424.15|420.15|423.93|419.93|20
1611673990000|2021-01-26 15:13:10|424.07|420.07|424.02|420.02|424.1|420.1|424.02|420.02|13
1611674000000|2021-01-26 15:13:20|424.03|420.03|424.08|420.08|424.08|420.08|423.91|419.91|24
1611674010000|2021-01-26 15:13:30|424.09|420.09|424.03|420.03|424.13|420.13|424|420|24
1611674020000|2021-01-26 15:13:40|424.01|420.01|423.95|419.95|424.18|420.18|423.91|419.91|25
1611674030000|2021-01-26 15:13:50|423.96|419.96|423.99|419.99|424.03|420.03|423.9|419.9|20
1611674040000|2021-01-26 15:14:00|424.09|420.09|424.01|420.01|424.15|420.15|423.99|419.99|22
1611674050000|2021-01-26 15:14:10|424.09|420.09|424|420|424.17|420.17|423.95|419.95|21
1611674060000|2021-01-26 15:14:20|423.92|419.92|424.01|420.01|424.05|420.05|423.91|419.91|22
1611674070000|2021-01-26 15:14:30|424.06|420.06|424.07|420.07|424.07|420.07|423.99|419.99|13
1611674080000|2021-01-26 15:14:40|424.15|420.15|424.37|420.37|424.45|420.45|424.06|420.06|33
1611674090000|2021-01-26 15:14:50|424.32|420.32|424.31|420.31|424.42|420.42|424.3|420.3|28
1611674100000|2021-01-26 15:15:00|424.34|420.34|424.17|420.17|424.38|420.38|424.16|420.16|29
1611674110000|2021-01-26 15:15:10|424.16|420.16|424.24|420.24|424.26|420.26|424.15|420.15|21
1611674120000|2021-01-26 15:15:20|424.23|420.23|424.13|420.13|424.37|420.37|424.01|420.01|29
1611674130000|2021-01-26 15:15:30|424.11|420.11|423.95|419.95|424.13|420.13|423.93|419.93|21
1611674140000|2021-01-26 15:15:40|423.97|419.97|424.14|420.14|424.14|420.14|423.95|419.95|25
1611674150000|2021-01-26 15:15:50|424.15|420.15|423.98|419.98|424.17|420.17|423.91|419.91|25
1611674160000|2021-01-26 15:16:00|423.96|419.96|423.79|419.79|424.15|420.15|423.76|419.76|30
1611674170000|2021-01-26 15:16:10|423.81|419.81|423.92|419.92|424.26|420.26|423.81|419.81|33
1611674180000|2021-01-26 15:16:20|423.95|419.95|423.93|419.93|424.21|420.21|423.92|419.92|36
1611674190000|2021-01-26 15:16:30|423.94|419.94|423.94|419.94|424.2|420.2|423.9|419.9|22
1611674200000|2021-01-26 15:16:40|424.02|420.02|423.99|419.99|424.02|420.02|423.87|419.87|11
1611674210000|2021-01-26 15:16:50|424.01|420.01|424.26|420.26|424.26|420.26|423.92|419.92|15
1611674220000|2021-01-26 15:17:00|424.29|420.29|423.92|419.92|424.43|420.43|423.77|419.77|35
1611674230000|2021-01-26 15:17:10|423.9|419.9|424.31|420.31|424.33|420.33|423.9|419.9|19
1611674240000|2021-01-26 15:17:20|423.81|419.81|423.19|419.19|423.81|419.81|423.19|419.19|4
1611674250000|2021-01-26 15:17:30|423.29|419.29|423.21|419.21|423.29|419.29|423.19|419.19|3
1611674260000|2021-01-26 15:17:40|423.43|419.43|423.36|419.36|423.45|419.45|423.3|419.3|12
1611674270000|2021-01-26 15:17:50|423.35|419.35|423.38|419.38|423.38|419.38|423.35|419.35|7
1611674280000|2021-01-26 15:18:00|423.37|419.37|423.9|419.9|424.08|420.08|423.34|419.34|20
1611674290000|2021-01-26 15:18:10|423.91|419.91|423.98|419.98|423.98|419.98|423.81|419.81|24
1611674300000|2021-01-26 15:18:20|423.96|419.96|423.98|419.98|424.02|420.02|423.73|419.73|17
1611674310000|2021-01-26 15:18:30|423.9|419.9|423.89|419.89|424.01|420.01|423.89|419.89|18
1611674320000|2021-01-26 15:18:40|423.9|419.9|423.86|419.86|424.12|420.12|423.7|419.7|15
1611674330000|2021-01-26 15:18:50|423.87|419.87|423.9|419.9|423.9|419.9|423.82|419.82|7
1611674340000|2021-01-26 15:19:00|423.89|419.89|423.93|419.93|423.93|419.93|423.81|419.81|12
1611674350000|2021-01-26 15:19:10|423.85|419.85|424.01|420.01|424.15|420.15|423.73|419.73|22
1611674360000|2021-01-26 15:19:20|423.93|419.93|423.92|419.92|424.13|420.13|423.91|419.91|17
1611674370000|2021-01-26 15:19:30|423.91|419.91|423.94|419.94|423.97|419.97|423.8|419.8|10
1611674380000|2021-01-26 15:19:40|423.8|419.8|423.8|419.8|423.8|419.8|423.8|419.8|1
1611674390000|2021-01-26 15:19:50|423.77|419.77|423.31|419.31|423.77|419.77|423.24|419.24|20
1611674400000|2021-01-26 15:20:00|423.32|419.32|423.39|419.39|423.5|419.5|423.09|419.09|35
1611674410000|2021-01-26 15:20:10|423.37|419.37|423.26|419.26|423.4|419.4|423.2|419.2|27
1611674420000|2021-01-26 15:20:20|423.23|419.23|423.2|419.2|423.23|419.23|423.14|419.14|23
1611674430000|2021-01-26 15:20:30|423.16|419.16|423.3|419.3|423.32|419.32|423.15|419.15|21
1611674440000|2021-01-26 15:20:40|423.31|419.31|423.29|419.29|423.32|419.32|423.28|419.28|13
1611674450000|2021-01-26 15:20:50|423.28|419.28|423.31|419.31|423.31|419.31|423.28|419.28|10
1611674460000|2021-01-26 15:21:00|423.29|419.29|423.67|419.67|423.69|419.69|423.28|419.28|29
1611674470000|2021-01-26 15:21:10|423.68|419.68|423.96|419.96|423.96|419.96|423.67|419.67|17
1611674480000|2021-01-26 15:21:20|423.92|419.92|423.91|419.91|423.94|419.94|423.91|419.91|17
1611674490000|2021-01-26 15:21:30|423.9|419.9|423.94|419.94|423.94|419.94|423.9|419.9|14
1611674500000|2021-01-26 15:21:40|423.93|419.93|423.94|419.94|423.94|419.94|423.93|419.93|12
1611674510000|2021-01-26 15:21:50|423.96|419.96|423.78|419.78|423.96|419.96|423.73|419.73|27
1611674520000|2021-01-26 15:22:00|423.74|419.74|423.77|419.77|423.77|419.77|423.56|419.56|27
1611674530000|2021-01-26 15:22:10|423.78|419.78|423.72|419.72|423.79|419.79|423.66|419.66|22
1611674540000|2021-01-26 15:22:20|423.74|419.74|423.6|419.6|423.74|419.74|423.51|419.51|24
1611674550000|2021-01-26 15:22:30|423.59|419.59|423.48|419.48|423.62|419.62|423.45|419.45|24
1611674560000|2021-01-26 15:22:40|423.49|419.49|423.53|419.53|423.54|419.54|423.48|419.48|25
1611674570000|2021-01-26 15:22:50|423.52|419.52|423.64|419.64|423.77|419.77|423.51|419.51|31
1611674580000|2021-01-26 15:23:00|423.63|419.63|423.47|419.47|423.71|419.71|423.41|419.41|29
1611674590000|2021-01-26 15:23:10|423.48|419.48|423.53|419.53|423.55|419.55|423.35|419.35|23
1611674600000|2021-01-26 15:23:20|423.52|419.52|423.53|419.53|423.55|419.55|423.51|419.51|16
1611674610000|2021-01-26 15:23:30|423.51|419.51|423.56|419.56|423.56|419.56|423.51|419.51|15
1611674620000|2021-01-26 15:23:40|423.57|419.57|423.52|419.52|423.76|419.76|423.51|419.51|20
1611674630000|2021-01-26 15:23:50|423.51|419.51|423.24|419.24|423.64|419.64|423.24|419.24|29
1611674640000|2021-01-26 15:24:00|423.39|419.39|423.06|419.06|423.46|419.46|422.93|418.93|35
1611674650000|2021-01-26 15:24:10|423.02|419.02|423.23|419.23|423.33|419.33|423.01|419.01|28
1611674660000|2021-01-26 15:24:20|423.29|419.29|423.04|419.04|423.29|419.29|422.97|418.97|26
1611674670000|2021-01-26 15:24:30|423.03|419.03|423.04|419.04|423.13|419.13|423|419|34
1611674680000|2021-01-26 15:24:40|423.02|419.02|423.03|419.03|423.09|419.09|423.02|419.02|22
1611674690000|2021-01-26 15:24:50|423.05|419.05|423.22|419.22|423.22|419.22|423.04|419.04|17
1611674700000|2021-01-26 15:25:00|423.2|419.2|423.22|419.22|423.27|419.27|423.18|419.18|27
1611674710000|2021-01-26 15:25:10|423.26|419.26|423.24|419.24|423.31|419.31|423.07|419.07|29
1611674720000|2021-01-26 15:25:20|423.23|419.23|423.78|419.78|423.78|419.78|423.08|419.08|20
1611674730000|2021-01-26 15:25:30|423.79|419.79|423.99|419.99|424.1|420.1|423.77|419.77|25
1611674740000|2021-01-26 15:25:40|424.11|420.11|425.03|421.03|425.03|421.03|423.99|419.99|27
1611674750000|2021-01-26 15:25:50|425.04|421.04|425.06|421.06|425.1|421.1|424.99|420.99|25
1611674760000|2021-01-26 15:26:00|425.05|421.05|425.13|421.13|425.13|421.13|425.05|421.05|20
1611674770000|2021-01-26 15:26:10|425.11|421.11|425|421|425.13|421.13|424.94|420.94|31
1611674780000|2021-01-26 15:26:20|425.02|421.02|424.88|420.88|425.12|421.12|424.88|420.88|31
1611674790000|2021-01-26 15:26:30|424.85|420.85|425.14|421.14|425.18|421.18|424.84|420.84|29
1611674800000|2021-01-26 15:26:40|425.06|421.06|425|421|425.07|421.07|424.93|420.93|24
1611674810000|2021-01-26 15:26:50|424.99|420.99|424.98|420.98|425.01|421.01|424.9|420.9|21
1611674820000|2021-01-26 15:27:00|424.96|420.96|424.97|420.97|425|421|424.87|420.87|23
1611674830000|2021-01-26 15:27:10|424.96|420.96|424.82|420.82|425.03|421.03|424.58|420.58|27
1611674840000|2021-01-26 15:27:20|424.79|420.79|424.86|420.86|424.99|420.99|424.77|420.77|35
1611674850000|2021-01-26 15:27:30|424.85|420.85|424.82|420.82|425.01|421.01|424.71|420.71|29
1611674860000|2021-01-26 15:27:40|424.83|420.83|424.78|420.78|424.95|420.95|424.7|420.7|18
1611674870000|2021-01-26 15:27:50|424.77|420.77|424.77|420.77|424.77|420.77|424.77|420.77|1
1611674880000|2021-01-26 15:28:00|424.8|420.8|424.72|420.72|424.8|420.8|424.72|420.72|6
1611674890000|2021-01-26 15:28:10|424.71|420.71|424.91|420.91|424.97|420.97|424.68|420.68|16
1611674900000|2021-01-26 15:28:20|424.9|420.9|424.69|420.69|424.97|420.97|424.66|420.66|22
1611674910000|2021-01-26 15:28:30|424.68|420.68|424.82|420.82|424.82|420.82|424.66|420.66|14
1611674920000|2021-01-26 15:28:40|424.53|420.53|424.19|420.19|424.53|420.53|424.13|420.13|12
1611674930000|2021-01-26 15:28:50|424.25|420.25|424.21|420.21|424.4|420.4|424.11|420.11|37
1611674940000|2021-01-26 15:29:00|424.22|420.22|424.17|420.17|424.36|420.36|424.08|420.08|30
1611674950000|2021-01-26 15:29:10|424.16|420.16|424.3|420.3|424.3|420.3|424.1|420.1|25
1611674960000|2021-01-26 15:29:20|424.29|420.29|424.18|420.18|424.35|420.35|424.18|420.18|28
1611674970000|2021-01-26 15:29:30|424.19|420.19|424.43|420.43|424.46|420.46|424.19|420.19|31
1611674980000|2021-01-26 15:29:40|424.46|420.46|424.6|420.6|424.67|420.67|424.42|420.42|25
1611674990000|2021-01-26 15:29:50|424.59|420.59|424.63|420.63|424.67|420.67|424.38|420.38|29
1611675000000|2021-01-26 15:30:00|424.42|420.42|424.57|420.57|424.61|420.61|424.39|420.39|32
1611675010000|2021-01-26 15:30:10|424.56|420.56|424.43|420.43|424.66|420.66|424.41|420.41|24
1611675020000|2021-01-26 15:30:20|424.54|420.54|424.72|420.72|424.73|420.73|424.5|420.5|18
1611675030000|2021-01-26 15:30:30|424.71|420.71|424.42|420.42|424.71|420.71|424.38|420.38|20
1611675040000|2021-01-26 15:30:40|424.37|420.37|424.87|420.87|424.87|420.87|424.36|420.36|29
1611675050000|2021-01-26 15:30:50|424.85|420.85|424.8|420.8|424.87|420.87|424.55|420.55|28
1611675060000|2021-01-26 15:31:00|424.76|420.76|424.74|420.74|424.82|420.82|424.51|420.51|30
1611675070000|2021-01-26 15:31:10|424.73|420.73|424.75|420.75|424.79|420.79|424.53|420.53|30
1611675080000|2021-01-26 15:31:20|424.84|420.84|424.6|420.6|424.84|420.84|424.5|420.5|32
1611675090000|2021-01-26 15:31:30|424.58|420.58|424.76|420.76|424.76|420.76|424.52|420.52|24
1611675100000|2021-01-26 15:31:40|424.57|420.57|424.72|420.72|424.84|420.84|424.56|420.56|20
1611675110000|2021-01-26 15:31:50|424.71|420.71|424.78|420.78|424.9|420.9|424.7|420.7|13
1611675120000|2021-01-26 15:32:00|424.79|420.79|424.77|420.77|424.79|420.79|424.68|420.68|20
1611675130000|2021-01-26 15:32:10|424.76|420.76|424.72|420.72|424.77|420.77|424.71|420.71|31
1611675140000|2021-01-26 15:32:20|424.73|420.73|424.91|420.91|424.91|420.91|424.71|420.71|20
1611675150000|2021-01-26 15:32:30|424.92|420.92|424.68|420.68|424.92|420.92|424.67|420.67|23
1611675160000|2021-01-26 15:32:40|424.7|420.7|424.72|420.72|424.93|420.93|424.67|420.67|32
1611675170000|2021-01-26 15:32:50|424.73|420.73|424.72|420.72|424.8|420.8|424.68|420.68|22
1611675180000|2021-01-26 15:33:00|424.73|420.73|424.83|420.83|424.88|420.88|424.69|420.69|21
1611675190000|2021-01-26 15:33:10|424.72|420.72|424.82|420.82|424.84|420.84|424.68|420.68|23
1611675200000|2021-01-26 15:33:20|424.8|420.8|424.75|420.75|424.88|420.88|424.63|420.63|27
1611675210000|2021-01-26 15:33:30|424.9|420.9|425.5|421.5|425.56|421.56|424.9|420.9|28
1611675220000|2021-01-26 15:33:40|425.47|421.47|425.78|421.78|425.86|421.86|425.47|421.47|30
1611675230000|2021-01-26 15:33:50|425.79|421.79|425.71|421.71|425.89|421.89|425.71|421.71|27
1611675240000|2021-01-26 15:34:00|425.85|421.85|425.94|421.94|426.05|422.05|425.8|421.8|31
1611675250000|2021-01-26 15:34:10|425.95|421.95|425.67|421.67|425.95|421.95|425.63|421.63|28
1611675260000|2021-01-26 15:34:20|425.66|421.66|426.23|422.23|426.24|422.24|425.66|421.66|29
1611675270000|2021-01-26 15:34:30|426.22|422.22|426.16|422.16|426.26|422.26|426.14|422.14|33
1611675280000|2021-01-26 15:34:40|426.12|422.12|426.2|422.2|426.24|422.24|426.07|422.07|31
1611675290000|2021-01-26 15:34:50|426.18|422.18|426.23|422.23|426.32|422.32|426.09|422.09|33
1611675300000|2021-01-26 15:35:00|426.27|422.27|426.33|422.33|426.36|422.36|426.16|422.16|30
1611675310000|2021-01-26 15:35:10|426.34|422.34|426.36|422.36|426.39|422.39|426.16|422.16|30
1611675320000|2021-01-26 15:35:20|426.37|422.37|426.28|422.28|426.37|422.37|426.23|422.23|29
1611675330000|2021-01-26 15:35:30|426.3|422.3|426.27|422.27|426.43|422.43|426.21|422.21|32
1611675340000|2021-01-26 15:35:40|426.25|422.25|426.37|422.37|426.42|422.42|426.25|422.25|34
1611675350000|2021-01-26 15:35:50|426.38|422.38|426.29|422.29|426.4|422.4|426.23|422.23|23
1611675360000|2021-01-26 15:36:00|426.41|422.41|426.09|422.09|426.44|422.44|426.09|422.09|29
1611675370000|2021-01-26 15:36:10|426.08|422.08|426.29|422.29|426.29|422.29|425.97|421.97|31
1611675380000|2021-01-26 15:36:20|426.51|422.51|426.28|422.28|426.51|422.51|426.15|422.15|29
1611675390000|2021-01-26 15:36:30|426.27|422.27|426.3|422.3|426.34|422.34|426.16|422.16|19
1611675400000|2021-01-26 15:36:40|426.29|422.29|426.32|422.32|426.45|422.45|426.22|422.22|27
1611675410000|2021-01-26 15:36:50|426.31|422.31|426.14|422.14|426.31|422.31|426.02|422.02|18
1611675420000|2021-01-26 15:37:00|426.22|422.22|426.15|422.15|426.23|422.23|425.95|421.95|20
1611675430000|2021-01-26 15:37:10|426.19|422.19|426.08|422.08|426.2|422.2|426.06|422.06|23
1611675440000|2021-01-26 15:37:20|426.09|422.09|426.19|422.19|426.19|422.19|426.05|422.05|24
1611675450000|2021-01-26 15:37:30|426.2|422.2|426.16|422.16|426.2|422.2|426.06|422.06|30
1611675460000|2021-01-26 15:37:40|426.18|422.18|426.1|422.1|426.2|422.2|426.09|422.09|16
1611675470000|2021-01-26 15:37:50|426.19|422.19|426.22|422.22|426.24|422.24|426.09|422.09|21
1611675480000|2021-01-26 15:38:00|426.11|422.11|426.11|422.11|426.26|422.26|426.08|422.08|15
1611675490000|2021-01-26 15:38:10|426.24|422.24|426.24|422.24|426.27|422.27|426.15|422.15|24
1611675500000|2021-01-26 15:38:20|426.21|422.21|426.13|422.13|426.39|422.39|426.13|422.13|20
1611675510000|2021-01-26 15:38:30|426.14|422.14|426.17|422.17|426.25|422.25|426.13|422.13|18
1611675520000|2021-01-26 15:38:40|426.14|422.14|426.25|422.25|426.37|422.37|426.14|422.14|19
1611675530000|2021-01-26 15:38:50|426.24|422.24|426.34|422.34|426.36|422.36|426.19|422.19|21
1611675540000|2021-01-26 15:39:00|426.33|422.33|426.26|422.26|426.35|422.35|426.25|422.25|19
1611675550000|2021-01-26 15:39:10|426.27|422.27|426.47|422.47|426.5|422.5|426.22|422.22|27
1611675560000|2021-01-26 15:39:20|426.48|422.48|426.51|422.51|426.63|422.63|426.42|422.42|16
1611675570000|2021-01-26 15:39:30|426.52|422.52|426.55|422.55|426.61|422.61|426.51|422.51|17
1611675580000|2021-01-26 15:39:40|426.54|422.54|426.52|422.52|426.6|422.6|426.43|422.43|27
1611675590000|2021-01-26 15:39:50|426.53|422.53|426.54|422.54|426.58|422.58|426.49|422.49|17
1611675600000|2021-01-26 15:40:00|426.57|422.57|426.63|422.63|426.63|422.63|426.5|422.5|19
1611675610000|2021-01-26 15:40:10|426.52|422.52|426.64|422.64|426.76|422.76|426.52|422.52|25
1611675620000|2021-01-26 15:40:20|426.65|422.65|426.59|422.59|426.76|422.76|426.56|422.56|20
1611675630000|2021-01-26 15:40:30|426.6|422.6|426.56|422.56|426.6|422.6|426.55|422.55|15
1611675640000|2021-01-26 15:40:40|426.57|422.57|426.62|422.62|426.65|422.65|426.56|422.56|13
1611675650000|2021-01-26 15:40:50|426.73|422.73|426.51|422.51|426.73|422.73|426.33|422.33|21
1611675660000|2021-01-26 15:41:00|426.5|422.5|426.38|422.38|426.63|422.63|426.15|422.15|30
1611675670000|2021-01-26 15:41:10|426.41|422.41|426.62|422.62|426.65|422.65|426.4|422.4|27
1611675680000|2021-01-26 15:41:20|426.63|422.63|426.45|422.45|426.63|422.63|426.37|422.37|17
1611675690000|2021-01-26 15:41:30|426.46|422.46|426.52|422.52|426.52|422.52|426.46|422.46|8
1611675700000|2021-01-26 15:41:40|426.6|422.6|426.43|422.43|426.6|422.6|426.43|422.43|4
1611675710000|2021-01-26 15:41:50|426.5|422.5|426.48|422.48|426.6|422.6|426.35|422.35|10
1611675720000|2021-01-26 15:42:00|426.37|422.37|426.47|422.47|426.61|422.61|426.36|422.36|19
1611675730000|2021-01-26 15:42:10|426.49|422.49|426.46|422.46|426.58|422.58|426.35|422.35|12
1611675740000|2021-01-26 15:42:20|426.47|422.47|426.59|422.59|426.61|422.61|426.47|422.47|7
1611675750000|2021-01-26 15:42:30|426.57|422.57|426.48|422.48|426.58|422.58|426.48|422.48|3
1611675760000|2021-01-26 15:42:40|426.47|422.47|426.47|422.47|426.48|422.48|426.47|422.47|3
1611675770000|2021-01-26 15:42:50|426.57|422.57|426.55|422.55|426.57|422.57|426.55|422.55|3
1611675780000|2021-01-26 15:43:00|426.47|422.47|426.55|422.55|426.55|422.55|426.47|422.47|2
1611675790000|2021-01-26 15:43:10|426.56|422.56|426.59|422.59|426.66|422.66|426.46|422.46|9
1611675800000|2021-01-26 15:43:20|426.58|422.58|426.57|422.57|426.58|422.58|426.57|422.57|2
1611675810000|2021-01-26 15:43:30|426.48|422.48|426.51|422.51|426.61|422.61|426.46|422.46|16
1611675820000|2021-01-26 15:43:40|426.52|422.52|426.56|422.56|426.61|422.61|426.43|422.43|13
1611675830000|2021-01-26 15:43:50|426.55|422.55|426.55|422.55|426.56|422.56|426.47|422.47|5
1611675850000|2021-01-26 15:44:10|426.46|422.46|426.55|422.55|426.55|422.55|426.42|422.42|6
1611675870000|2021-01-26 15:44:30|426.56|422.56|426.55|422.55|426.58|422.58|426.32|422.32|24
1611675880000|2021-01-26 15:44:40|426.45|422.45|426.55|422.55|426.55|422.55|426.43|422.43|3
1611675890000|2021-01-26 15:44:50|426.57|422.57|426.55|422.55|426.59|422.59|426.44|422.44|6
1611675900000|2021-01-26 15:45:00|426.4|422.4|426.4|422.4|426.55|422.55|426.4|422.4|24
1611675910000|2021-01-26 15:45:10|426.41|422.41|426.36|422.36|426.55|422.55|426.36|422.36|20
1611675920000|2021-01-26 15:45:20|426.37|422.37|426.72|422.72|426.72|422.72|426.37|422.37|20
1611675930000|2021-01-26 15:45:30|426.77|422.77|426.61|422.61|426.78|422.78|426.61|422.61|17
1611675940000|2021-01-26 15:45:40|426.6|422.6|426.6|422.6|426.71|422.71|426.5|422.5|22
1611675950000|2021-01-26 15:45:50|426.62|422.62|426.51|422.51|426.67|422.67|426.44|422.44|27
1611675960000|2021-01-26 15:46:00|426.58|422.58|426.42|422.42|426.65|422.65|426.42|422.42|29
1611675970000|2021-01-26 15:46:10|426.16|422.16|426.25|422.25|426.33|422.33|426.04|422.04|24
1611675980000|2021-01-26 15:46:20|426.21|422.21|426.21|422.21|426.31|422.31|425.93|421.93|32
1611675990000|2021-01-26 15:46:30|426.23|422.23|426.18|422.18|426.31|422.31|426.11|422.11|26
1611676000000|2021-01-26 15:46:40|426.15|422.15|425.81|421.81|426.16|422.16|425.74|421.74|22
1611676010000|2021-01-26 15:46:50|425.8|421.8|425.7|421.7|425.81|421.81|425.51|421.51|32
1611676020000|2021-01-26 15:47:00|425.72|421.72|425.84|421.84|426.02|422.02|425.68|421.68|34
1611676030000|2021-01-26 15:47:10|425.96|421.96|425.75|421.75|425.96|421.96|425.59|421.59|30
1611676040000|2021-01-26 15:47:20|425.79|421.79|425.78|421.78|425.94|421.94|425.66|421.66|25
1611676050000|2021-01-26 15:47:30|425.75|421.75|425.71|421.71|425.86|421.86|425.61|421.61|32
1611676060000|2021-01-26 15:47:40|425.41|421.41|425.73|421.73|425.73|421.73|425.36|421.36|39
1611676070000|2021-01-26 15:47:50|425.66|421.66|425.47|421.47|425.66|421.66|425.32|421.32|23
1611676080000|2021-01-26 15:48:00|425.45|421.45|425.57|421.57|425.73|421.73|425.39|421.39|32
1611676090000|2021-01-26 15:48:10|425.55|421.55|425.69|421.69|425.95|421.95|425.55|421.55|37
1611676100000|2021-01-26 15:48:20|425.71|421.71|425.61|421.61|425.88|421.88|425.46|421.46|33
1611676110000|2021-01-26 15:48:30|425.63|421.63|425.72|421.72|425.75|421.75|425.62|421.62|25
1611676120000|2021-01-26 15:48:40|425.71|421.71|425.62|421.62|425.73|421.73|425.59|421.59|20
1611676130000|2021-01-26 15:48:50|425.6|421.6|425.51|421.51|425.63|421.63|425.5|421.5|26
1611676140000|2021-01-26 15:49:00|425.5|421.5|425.36|421.36|425.54|421.54|425.34|421.34|29
1611676150000|2021-01-26 15:49:10|425.34|421.34|425.64|421.64|425.65|421.65|425.18|421.18|35
1611676160000|2021-01-26 15:49:20|425.61|421.61|425.36|421.36|425.65|421.65|425.36|421.36|34
1611676170000|2021-01-26 15:49:30|425.38|421.38|425.29|421.29|425.4|421.4|425.29|421.29|25
1611676180000|2021-01-26 15:49:40|425.28|421.28|425.4|421.4|425.45|421.45|425.28|421.28|33
1611676190000|2021-01-26 15:49:50|425.39|421.39|425.37|421.37|425.44|421.44|425.25|421.25|28
1611676200000|2021-01-26 15:50:00|425.34|421.34|425.45|421.45|425.46|421.46|425.22|421.22|30
1611676210000|2021-01-26 15:50:10|425.43|421.43|425.25|421.25|425.43|421.43|425.13|421.13|35
1611676220000|2021-01-26 15:50:20|425.24|421.24|425.01|421.01|425.36|421.36|424.98|420.98|31
1611676230000|2021-01-26 15:50:30|425|421|424.8|420.8|425.14|421.14|424.68|420.68|25
1611676240000|2021-01-26 15:50:40|424.69|420.69|424.77|420.77|424.87|420.87|424.68|420.68|22
1611676250000|2021-01-26 15:50:50|424.76|420.76|424.83|420.83|424.83|420.83|424.76|420.76|19
1611676260000|2021-01-26 15:51:00|424.86|420.86|425.15|421.15|425.29|421.29|424.86|420.86|27
1611676270000|2021-01-26 15:51:10|425.16|421.16|425.16|421.16|425.16|421.16|425.06|421.06|19
1611676280000|2021-01-26 15:51:20|425.15|421.15|425.19|421.19|425.19|421.19|425.1|421.1|14
1611676290000|2021-01-26 15:51:30|425.17|421.17|425.16|421.16|425.28|421.28|425.12|421.12|25
1611676300000|2021-01-26 15:51:40|425.14|421.14|425.21|421.21|425.39|421.39|425.09|421.09|15
1611676310000|2021-01-26 15:51:50|425.3|421.3|425.39|421.39|425.4|421.4|425.3|421.3|15
1611676320000|2021-01-26 15:52:00|425.38|421.38|425.24|421.24|425.43|421.43|425.24|421.24|10
1611676330000|2021-01-26 15:52:10|425.23|421.23|425.25|421.25|425.3|421.3|425.17|421.17|21
1611676340000|2021-01-26 15:52:20|425.26|421.26|425.16|421.16|425.26|421.26|425.14|421.14|21
1611676350000|2021-01-26 15:52:30|425.17|421.17|425.26|421.26|425.26|421.26|425.13|421.13|17
1611676360000|2021-01-26 15:52:40|425.27|421.27|425.26|421.26|425.32|421.32|425.16|421.16|33
1611676370000|2021-01-26 15:52:50|425.27|421.27|425.26|421.26|425.28|421.28|425.16|421.16|23
1611676380000|2021-01-26 15:53:00|425.25|421.25|425.2|421.2|425.36|421.36|425.12|421.12|26
1611676390000|2021-01-26 15:53:10|425.33|421.33|425.39|421.39|425.4|421.4|425.33|421.33|11
1611676400000|2021-01-26 15:53:20|425.41|421.41|425.33|421.33|425.41|421.41|425.28|421.28|24
1611676410000|2021-01-26 15:53:30|425.31|421.31|424.95|420.95|425.44|421.44|424.95|420.95|34
1611676420000|2021-01-26 15:53:40|425|421|425.45|421.45|425.45|421.45|425|421|32
1611676430000|2021-01-26 15:53:50|425.44|421.44|425.49|421.49|425.53|421.53|425.34|421.34|26
1611676440000|2021-01-26 15:54:00|425.5|421.5|425.83|421.83|425.83|421.83|425.35|421.35|19
1611676450000|2021-01-26 15:54:10|425.82|421.82|425.34|421.34|425.83|421.83|425.33|421.33|22
1611676460000|2021-01-26 15:54:20|425.48|421.48|425.55|421.55|425.78|421.78|425.34|421.34|29
1611676470000|2021-01-26 15:54:30|425.53|421.53|425.6|421.6|425.6|421.6|425.51|421.51|21
1611676480000|2021-01-26 15:54:40|425.57|421.57|425.56|421.56|425.93|421.93|425.53|421.53|30
1611676490000|2021-01-26 15:54:50|425.54|421.54|425.81|421.81|425.84|421.84|425.53|421.53|26
1611676500000|2021-01-26 15:55:00|425.84|421.84|425.67|421.67|425.84|421.84|425.54|421.54|11
1611676510000|2021-01-26 15:55:10|425.84|421.84|425.84|421.84|425.87|421.87|425.54|421.54|6
1611676520000|2021-01-26 15:55:20|425.85|421.85|425.86|421.86|425.86|421.86|425.56|421.56|18
1611676530000|2021-01-26 15:55:30|425.85|421.85|425.36|421.36|425.87|421.87|425.35|421.35|21
1611676540000|2021-01-26 15:55:40|425.59|421.59|425.94|421.94|425.94|421.94|425.28|421.28|13
1611676550000|2021-01-26 15:55:50|425.93|421.93|425.93|421.93|425.94|421.94|425.89|421.89|11
1611676560000|2021-01-26 15:56:00|425.86|421.86|425.6|421.6|425.86|421.86|425.37|421.37|34
1611676570000|2021-01-26 15:56:10|425.64|421.64|425.81|421.81|425.85|421.85|425.61|421.61|28
1611676580000|2021-01-26 15:56:20|425.82|421.82|425.84|421.84|425.89|421.89|425.8|421.8|24
1611676590000|2021-01-26 15:56:30|425.81|421.81|425.84|421.84|425.85|421.85|425.77|421.77|11
1611676600000|2021-01-26 15:56:40|425.68|421.68|425.69|421.69|425.71|421.71|425.68|421.68|8
1611676610000|2021-01-26 15:56:50|425.47|421.47|425.57|421.57|425.63|421.63|425.41|421.41|19
1611676620000|2021-01-26 15:57:00|425.58|421.58|425.52|421.52|425.6|421.6|425.44|421.44|14
1611676630000|2021-01-26 15:57:10|425.53|421.53|425.57|421.57|425.87|421.87|425.45|421.45|33
1611676640000|2021-01-26 15:57:20|425.56|421.56|425.44|421.44|425.8|421.8|425.44|421.44|20
1611676650000|2021-01-26 15:57:30|425.52|421.52|425.68|421.68|425.74|421.74|425.46|421.46|21
1611676660000|2021-01-26 15:57:40|425.69|421.69|425.67|421.67|425.71|421.71|425.62|421.62|22
1611676670000|2021-01-26 15:57:50|425.68|421.68|425.73|421.73|425.75|421.75|425.67|421.67|10
1611676680000|2021-01-26 15:58:00|425.74|421.74|425.72|421.72|425.79|421.79|425.53|421.53|24
1611676690000|2021-01-26 15:58:10|425.73|421.73|425.77|421.77|425.86|421.86|425.52|421.52|28
1611676700000|2021-01-26 15:58:20|425.75|421.75|425.4|421.4|425.79|421.79|425.4|421.4|14
1611676710000|2021-01-26 15:58:30|425.32|421.32|424.89|420.89|425.32|421.32|424.62|420.62|29
1611676720000|2021-01-26 15:58:40|424.77|420.77|424.52|420.52|425.06|421.06|424.52|420.52|32
1611676730000|2021-01-26 15:58:50|424.51|420.51|424.41|420.41|424.61|420.61|424.39|420.39|27
1611676740000|2021-01-26 15:59:00|424.39|420.39|424.29|420.29|424.44|420.44|424.08|420.08|22
1611676750000|2021-01-26 15:59:10|424.23|420.23|424.05|420.05|424.32|420.32|423.99|419.99|30
1611676760000|2021-01-26 15:59:20|424.06|420.06|423.84|419.84|424.41|420.41|423.84|419.84|34
1611676770000|2021-01-26 15:59:30|423.86|419.86|423.87|419.87|424.12|420.12|423.68|419.68|29
1611676780000|2021-01-26 15:59:40|423.82|419.82|423.78|419.78|424.39|420.39|423.53|419.53|32
1611676790000|2021-01-26 15:59:50|423.57|419.57|423.9|419.9|424.27|420.27|423.51|419.51|39
1611676800000|2021-01-26 16:00:00|423.74|419.74|424.12|420.12|424.32|420.32|423.6|419.6|28
1611676810000|2021-01-26 16:00:10|424.1|420.1|423.82|419.82|424.26|420.26|423.58|419.58|27
1611676820000|2021-01-26 16:00:20|423.56|419.56|424.15|420.15|424.45|420.45|423.27|419.27|40
1611676830000|2021-01-26 16:00:30|424.2|420.2|423.46|419.46|424.2|420.2|423.46|419.46|38
1611676840000|2021-01-26 16:00:40|423.4|419.4|423.78|419.78|423.85|419.85|423.37|419.37|30
1611676850000|2021-01-26 16:00:50|423.71|419.71|423.64|419.64|423.71|419.71|423.27|419.27|34
1611676860000|2021-01-26 16:01:00|423.63|419.63|423.1|419.1|423.63|419.63|423.08|419.08|30
1611676870000|2021-01-26 16:01:10|423.08|419.08|422.75|418.75|423.1|419.1|422.66|418.66|33
1611676880000|2021-01-26 16:01:20|422.7|418.7|422.68|418.68|422.94|418.94|422.52|418.52|38
1611676890000|2021-01-26 16:01:30|422.55|418.55|422.69|418.69|422.79|418.79|422.4|418.4|34
1611676900000|2021-01-26 16:01:40|422.74|418.74|422.65|418.65|422.81|418.81|422.59|418.59|34
1611676910000|2021-01-26 16:01:50|422.67|418.67|423.52|419.52|423.52|419.52|422.52|418.52|35
1611676920000|2021-01-26 16:02:00|423.54|419.54|424|420|424.23|420.23|423.52|419.52|34
1611676930000|2021-01-26 16:02:10|424.24|420.24|425.74|421.74|425.82|421.82|424.07|420.07|38
1611676940000|2021-01-26 16:02:20|425.72|421.72|426.34|422.34|426.84|422.84|425.72|421.72|37
1611676950000|2021-01-26 16:02:30|426.28|422.28|426.82|422.82|426.88|422.88|425.83|421.83|31
1611676960000|2021-01-26 16:02:40|426.81|422.81|427.05|423.05|427.05|423.05|426.74|422.74|34
1611676970000|2021-01-26 16:02:50|427.03|423.03|426.64|422.64|427.13|423.13|426.64|422.64|31
1611676980000|2021-01-26 16:03:00|426.7|422.7|426.61|422.61|426.76|422.76|426.18|422.18|36
1611676990000|2021-01-26 16:03:10|426.59|422.59|426.77|422.77|426.81|422.81|426.52|422.52|37
1611677000000|2021-01-26 16:03:20|426.72|422.72|426.81|422.81|426.83|422.83|426.7|422.7|27
1611677010000|2021-01-26 16:03:30|426.85|422.85|426.89|422.89|427.14|423.14|426.66|422.66|27
1611677020000|2021-01-26 16:03:40|426.9|422.9|427.28|423.28|427.32|423.32|426.88|422.88|34
1611677030000|2021-01-26 16:03:50|427.19|423.19|427.26|423.26|427.26|423.26|426.97|422.97|33
1611677040000|2021-01-26 16:04:00|427.25|423.25|427.21|423.21|427.34|423.34|427.13|423.13|37
1611677050000|2021-01-26 16:04:10|427.22|423.22|427.21|423.21|427.34|423.34|426.85|422.85|33
1611677060000|2021-01-26 16:04:20|427.2|423.2|427.31|423.31|427.49|423.49|427.05|423.05|27
1611677070000|2021-01-26 16:04:30|427.33|423.33|427.36|423.36|427.44|423.44|427.25|423.25|28
1611677080000|2021-01-26 16:04:40|427.26|423.26|427.34|423.34|427.42|423.42|427.25|423.25|31
1611677090000|2021-01-26 16:04:50|427.33|423.33|427.23|423.23|427.47|423.47|427.21|423.21|24
1611677100000|2021-01-26 16:05:00|427.24|423.24|427.19|423.19|427.61|423.61|427.16|423.16|27
1611677110000|2021-01-26 16:05:10|427.5|423.5|427.67|423.67|428.02|424.02|427.18|423.18|28
1611677120000|2021-01-26 16:05:20|427.66|423.66|427.92|423.92|427.96|423.96|427.39|423.39|32
1611677130000|2021-01-26 16:05:30|427.88|423.88|428.28|424.28|428.28|424.28|427.85|423.85|28
1611677140000|2021-01-26 16:05:40|428.26|424.26|427.9|423.9|428.29|424.29|427.89|423.89|33
1611677150000|2021-01-26 16:05:50|427.91|423.91|427.47|423.47|427.99|423.99|427.47|423.47|25
1611677160000|2021-01-26 16:06:00|427.72|423.72|427.27|423.27|428.03|424.03|427.24|423.24|36
1611677170000|2021-01-26 16:06:10|427.72|423.72|428.06|424.06|428.07|424.07|427.27|423.27|26
1611677180000|2021-01-26 16:06:20|428|424|428.13|424.13|428.13|424.13|427.54|423.54|31
1611677190000|2021-01-26 16:06:30|428.2|424.2|428.34|424.34|428.36|424.36|427.62|423.62|37
1611677200000|2021-01-26 16:06:40|428.3|424.3|428.22|424.22|428.34|424.34|428.07|424.07|24
1611677210000|2021-01-26 16:06:50|428.23|424.23|427.49|423.49|428.32|424.32|427.19|423.19|33
1611677220000|2021-01-26 16:07:00|427.47|423.47|428.39|424.39|428.51|424.51|427.47|423.47|36
1611677230000|2021-01-26 16:07:10|428.22|424.22|428.02|424.02|428.4|424.4|427.87|423.87|30
1611677240000|2021-01-26 16:07:20|427.95|423.95|427.83|423.83|428.37|424.37|427.83|423.83|31
1611677250000|2021-01-26 16:07:30|427.81|423.81|427.35|423.35|427.81|423.81|427.35|423.35|25
1611677260000|2021-01-26 16:07:40|427.36|423.36|427.3|423.3|427.5|423.5|427.12|423.12|32
1611677270000|2021-01-26 16:07:50|427.24|423.24|427.36|423.36|427.5|423.5|427|423|34
1611677280000|2021-01-26 16:08:00|427.29|423.29|427.46|423.46|427.5|423.5|427.13|423.13|38
1611677290000|2021-01-26 16:08:10|427.48|423.48|427.34|423.34|427.8|423.8|427.34|423.34|35
1611677300000|2021-01-26 16:08:20|427.73|423.73|427.68|423.68|427.85|423.85|427.42|423.42|28
1611677310000|2021-01-26 16:08:30|427.66|423.66|427.62|423.62|427.81|423.81|427.38|423.38|31
1611677320000|2021-01-26 16:08:40|427.65|423.65|427.33|423.33|427.72|423.72|427.15|423.15|37
1611677330000|2021-01-26 16:08:50|427.24|423.24|426.91|422.91|427.31|423.31|426.91|422.91|23
1611677340000|2021-01-26 16:09:00|427.04|423.04|427.17|423.17|427.23|423.23|426.99|422.99|35
1611677350000|2021-01-26 16:09:10|427.16|423.16|427.29|423.29|427.42|423.42|427.08|423.08|32
1611677360000|2021-01-26 16:09:20|427.27|423.27|427.13|423.13|427.3|423.3|427.08|423.08|33
1611677370000|2021-01-26 16:09:30|427.22|423.22|427.15|423.15|427.22|423.22|426.95|422.95|34
1611677380000|2021-01-26 16:09:40|427.11|423.11|426.42|422.42|427.15|423.15|426.42|422.42|27
1611677390000|2021-01-26 16:09:50|426.46|422.46|425.79|421.79|426.61|422.61|425.67|421.67|29
1611677400000|2021-01-26 16:10:00|425.67|421.67|425.77|421.77|426.22|422.22|425.67|421.67|30
1611677410000|2021-01-26 16:10:10|425.83|421.83|425.73|421.73|426|422|425.09|421.09|32
1611677420000|2021-01-26 16:10:20|425.21|421.21|425.91|421.91|426.07|422.07|425.13|421.13|34
1611677430000|2021-01-26 16:10:30|425.93|421.93|425.39|421.39|425.98|421.98|425.39|421.39|24
1611677440000|2021-01-26 16:10:40|425.37|421.37|424.71|420.71|425.46|421.46|424.71|420.71|24
1611677450000|2021-01-26 16:10:50|424.7|420.7|424.43|420.43|425.07|421.07|424.43|420.43|26
1611677460000|2021-01-26 16:11:00|424.65|420.65|424.45|420.45|424.66|420.66|424.34|420.34|25
1611677470000|2021-01-26 16:11:10|424.44|420.44|424.86|420.86|425.14|421.14|424.39|420.39|20
1611677480000|2021-01-26 16:11:20|424.84|420.84|424.3|420.3|424.85|420.85|424.3|420.3|26
1611677490000|2021-01-26 16:11:30|424.28|420.28|423.87|419.87|424.32|420.32|423.87|419.87|26
1611677500000|2021-01-26 16:11:40|423.84|419.84|423.94|419.94|424.13|420.13|423.84|419.84|31
1611677510000|2021-01-26 16:11:50|423.93|419.93|423.73|419.73|423.97|419.97|423.73|419.73|33
1611677520000|2021-01-26 16:12:00|423.69|419.69|424.33|420.33|424.37|420.37|423.69|419.69|35
1611677530000|2021-01-26 16:12:10|424.37|420.37|424.08|420.08|424.4|420.4|423.43|419.43|34
1611677540000|2021-01-26 16:12:20|424.06|420.06|424.04|420.04|424.47|420.47|424.04|420.04|33
1611677550000|2021-01-26 16:12:30|423.96|419.96|423.39|419.39|424.03|420.03|423.39|419.39|22
1611677560000|2021-01-26 16:12:40|423.36|419.36|422.51|418.51|423.36|419.36|422.21|418.21|31
1611677570000|2021-01-26 16:12:50|422.49|418.49|422.82|418.82|422.85|418.85|422.27|418.27|33
1611677580000|2021-01-26 16:13:00|422.73|418.73|422.2|418.2|423.16|419.16|422.2|418.2|35
1611677590000|2021-01-26 16:13:10|422.24|418.24|422.69|418.69|423.17|419.17|422.23|418.23|35
1611677600000|2021-01-26 16:13:20|422.67|418.67|421.95|417.95|422.79|418.79|421.95|417.95|37
1611677610000|2021-01-26 16:13:30|421.92|417.92|421.51|417.51|421.94|417.94|421.04|417.04|29
1611677620000|2021-01-26 16:13:40|421.65|417.65|421.56|417.56|422.14|418.14|421.56|417.56|33
1611677630000|2021-01-26 16:13:50|421.53|417.53|421.58|417.58|422.31|418.31|421.45|417.45|31
1611677640000|2021-01-26 16:14:00|421.59|417.59|422.69|418.69|422.69|418.69|421.54|417.54|32
1611677650000|2021-01-26 16:14:10|422.52|418.52|422.69|418.69|423.16|419.16|422.1|418.1|31
1611677660000|2021-01-26 16:14:20|422.6|418.6|422.73|418.73|422.83|418.83|422.39|418.39|37
1611677670000|2021-01-26 16:14:30|422.78|418.78|422.09|418.09|422.82|418.82|421.92|417.92|34
1611677680000|2021-01-26 16:14:40|422.63|418.63|422.09|418.09|422.74|418.74|421.93|417.93|36
1611677690000|2021-01-26 16:14:50|422.07|418.07|422|418|422.2|418.2|421.93|417.93|33
1611677700000|2021-01-26 16:15:00|421.95|417.95|422.37|418.37|422.49|418.49|421.95|417.95|37
1611677710000|2021-01-26 16:15:10|422.36|418.36|422.66|418.66|422.72|418.72|422.3|418.3|35
1611677720000|2021-01-26 16:15:20|422.46|418.46|422.48|418.48|422.67|418.67|422.09|418.09|31
1611677730000|2021-01-26 16:15:30|422.47|418.47|421.89|417.89|422.48|418.48|421.89|417.89|26
1611677740000|2021-01-26 16:15:40|421.91|417.91|421.54|417.54|421.91|417.91|421.47|417.47|26
1611677750000|2021-01-26 16:15:50|421.53|417.53|421.65|417.65|421.88|417.88|421.45|417.45|35
1611677760000|2021-01-26 16:16:00|421.63|417.63|421.31|417.31|421.63|417.63|421.23|417.23|31
1611677770000|2021-01-26 16:16:10|421.25|417.25|421.64|417.64|421.64|417.64|421.25|417.25|32
1611677780000|2021-01-26 16:16:20|421.7|417.7|421.27|417.27|421.8|417.8|421.16|417.16|32
1611677790000|2021-01-26 16:16:30|421.3|417.3|421.38|417.38|421.89|417.89|421.3|417.3|28
1611677800000|2021-01-26 16:16:40|421.32|417.32|422.01|418.01|422.2|418.2|421.32|417.32|35
1611677810000|2021-01-26 16:16:50|421.99|417.99|422.12|418.12|422.12|418.12|421.76|417.76|35
1611677820000|2021-01-26 16:17:00|421.93|417.93|421.81|417.81|422.09|418.09|421.24|417.24|36
1611677830000|2021-01-26 16:17:10|421.85|417.85|421.98|417.98|422.21|418.21|421.62|417.62|35
1611677840000|2021-01-26 16:17:20|421.93|417.93|422.04|418.04|422.11|418.11|421.81|417.81|38
1611677850000|2021-01-26 16:17:30|422.05|418.05|421.88|417.88|422.29|418.29|421.74|417.74|36
1611677860000|2021-01-26 16:17:40|421.9|417.9|421.95|417.95|422.17|418.17|421.34|417.34|35
1611677870000|2021-01-26 16:17:50|421.89|417.89|422.11|418.11|422.21|418.21|421.78|417.78|36
1611677880000|2021-01-26 16:18:00|422.06|418.06|421.67|417.67|422.2|418.2|421.18|417.18|38
1611677890000|2021-01-26 16:18:10|421.68|417.68|422|418|422.15|418.15|421.62|417.62|33
1611677900000|2021-01-26 16:18:20|421.94|417.94|421.23|417.23|421.97|417.97|421.02|417.02|32
1611677910000|2021-01-26 16:18:30|421.37|417.37|421.43|417.43|421.48|417.48|421.22|417.22|29
1611677920000|2021-01-26 16:18:40|421.38|417.38|421.39|417.39|421.39|417.39|421.25|417.25|24
1611677930000|2021-01-26 16:18:50|421.38|417.38|420.98|416.98|421.48|417.48|420.98|416.98|34
1611677940000|2021-01-26 16:19:00|421|417|421.02|417.02|421.2|417.2|420.72|416.72|29
1611677950000|2021-01-26 16:19:10|420.86|416.86|420.68|416.68|421.17|417.17|420.68|416.68|36
1611677960000|2021-01-26 16:19:20|420.65|416.65|420.97|416.97|421.09|417.09|420.65|416.65|30
1611677970000|2021-01-26 16:19:30|421.07|417.07|421.04|417.04|421.14|417.14|420.81|416.81|25
1611677980000|2021-01-26 16:19:40|421.06|417.06|420.96|416.96|421.06|417.06|420.64|416.64|30
1611677990000|2021-01-26 16:19:50|420.98|416.98|421.01|417.01|421.21|417.21|420.89|416.89|29
1611678000000|2021-01-26 16:20:00|421|417|421|417|421.18|417.18|420.93|416.93|36
1611678010000|2021-01-26 16:20:10|420.98|416.98|421.19|417.19|421.19|417.19|420.98|416.98|25
1611678020000|2021-01-26 16:20:20|421.18|417.18|421.2|417.2|421.21|417.21|421|417|34
1611678030000|2021-01-26 16:20:30|421.04|417.04|420.99|416.99|421.27|417.27|420.99|416.99|30
1611678040000|2021-01-26 16:20:40|420.9|416.9|421.17|417.17|421.23|417.23|420.9|416.9|36
1611678050000|2021-01-26 16:20:50|421.15|417.15|421.03|417.03|421.39|417.39|421.03|417.03|36
1611678060000|2021-01-26 16:21:00|421.06|417.06|421.06|417.06|421.34|417.34|420.67|416.67|33
1611678070000|2021-01-26 16:21:10|421.12|417.12|421.51|417.51|421.55|417.55|421.12|417.12|31
1611678080000|2021-01-26 16:21:20|421.54|417.54|421.41|417.41|421.58|417.58|421.28|417.28|36
1611678090000|2021-01-26 16:21:30|421.42|417.42|421.38|417.38|421.82|417.82|421.15|417.15|38
1611678100000|2021-01-26 16:21:40|421.42|417.42|421.31|417.31|421.52|417.52|421.27|417.27|36
1611678110000|2021-01-26 16:21:50|421.32|417.32|421.51|417.51|421.56|417.56|421.22|417.22|33
1611678120000|2021-01-26 16:22:00|421.53|417.53|421.42|417.42|421.53|417.53|420.91|416.91|30
1611678130000|2021-01-26 16:22:10|421.61|417.61|421.99|417.99|422.18|418.18|421.51|417.51|32
1611678140000|2021-01-26 16:22:20|421.98|417.98|422.02|418.02|422.06|418.06|421.89|417.89|23
1611678150000|2021-01-26 16:22:30|422.06|418.06|422.16|418.16|422.16|418.16|421.71|417.71|29
1611678160000|2021-01-26 16:22:40|421.89|417.89|422.38|418.38|422.44|418.44|421.75|417.75|31
1611678170000|2021-01-26 16:22:50|422.33|418.33|422.39|418.39|422.61|418.61|422.33|418.33|35
1611678180000|2021-01-26 16:23:00|422.38|418.38|422.63|418.63|422.68|418.68|422.31|418.31|33
1611678190000|2021-01-26 16:23:10|422.51|418.51|422.73|418.73|422.73|418.73|422.37|418.37|26
1611678200000|2021-01-26 16:23:20|422.77|418.77|422.83|418.83|422.91|418.91|422.72|418.72|21
1611678210000|2021-01-26 16:23:30|422.84|418.84|423.23|419.23|423.23|419.23|422.84|418.84|17
1611678220000|2021-01-26 16:23:40|423.17|419.17|423.23|419.23|423.23|419.23|423.09|419.09|18
1611678230000|2021-01-26 16:23:50|423.65|419.65|423.73|419.73|423.77|419.77|423.65|419.65|15
1611678240000|2021-01-26 16:24:00|423.74|419.74|424.63|420.63|424.64|420.64|423.66|419.66|30
1611678250000|2021-01-26 16:24:10|424.59|420.59|424.37|420.37|424.59|420.59|424.28|420.28|27
1611678260000|2021-01-26 16:24:20|424.35|420.35|424.29|420.29|424.4|420.4|424.21|420.21|22
1611678270000|2021-01-26 16:24:30|424.28|420.28|424.42|420.42|424.45|420.45|423.97|419.97|27
1611678280000|2021-01-26 16:24:40|424.41|420.41|424.6|420.6|424.81|420.81|424.39|420.39|30
1611678290000|2021-01-26 16:24:50|424.61|420.61|424.6|420.6|424.61|420.61|424.53|420.53|18
1611678300000|2021-01-26 16:25:00|424.59|420.59|424.74|420.74|424.78|420.78|424.57|420.57|29
1611678310000|2021-01-26 16:25:10|424.73|420.73|424.61|420.61|424.78|420.78|424.58|420.58|32
1611678320000|2021-01-26 16:25:20|424.6|420.6|424.4|420.4|424.6|420.6|424.29|420.29|25
1611678330000|2021-01-26 16:25:30|424.39|420.39|424.74|420.74|424.74|420.74|424.39|420.39|29
1611678340000|2021-01-26 16:25:40|424.75|420.75|424.7|420.7|424.83|420.83|424.68|420.68|17
1611678350000|2021-01-26 16:25:50|424.73|420.73|424.81|420.81|424.88|420.88|424.73|420.73|18
1611678360000|2021-01-26 16:26:00|424.79|420.79|424.93|420.93|425.01|421.01|424.79|420.79|25
1611678370000|2021-01-26 16:26:10|424.86|420.86|424.71|420.71|424.87|420.87|424.52|420.52|34
1611678380000|2021-01-26 16:26:20|424.73|420.73|424.76|420.76|424.81|420.81|424.61|420.61|29
1611678390000|2021-01-26 16:26:30|424.66|420.66|424.59|420.59|424.75|420.75|424.56|420.56|26
1611678400000|2021-01-26 16:26:40|424.6|420.6|424.64|420.64|424.71|420.71|424.54|420.54|31
1611678410000|2021-01-26 16:26:50|424.75|420.75|424.68|420.68|424.75|420.75|424.58|420.58|21
1611678420000|2021-01-26 16:27:00|424.67|420.67|424.78|420.78|424.78|420.78|424.63|420.63|17
1611678430000|2021-01-26 16:27:10|424.88|420.88|424.98|420.98|425|421|424.87|420.87|29
1611678440000|2021-01-26 16:27:20|425|421|424.65|420.65|425.05|421.05|424.64|420.64|32
1611678450000|2021-01-26 16:27:30|424.64|420.64|424.79|420.79|424.83|420.83|424.62|420.62|26
1611678460000|2021-01-26 16:27:40|424.8|420.8|424.81|420.81|424.81|420.81|424.8|420.8|2
1611678470000|2021-01-26 16:27:50|424.7|420.7|424.78|420.78|424.79|420.79|424.7|420.7|11
1611678480000|2021-01-26 16:28:00|424.77|420.77|424.83|420.83|424.92|420.92|424.75|420.75|16
1611678490000|2021-01-26 16:28:10|424.85|420.85|425.09|421.09|425.17|421.17|424.79|420.79|23
1611678500000|2021-01-26 16:28:20|425.08|421.08|425.48|421.48|425.49|421.49|424.91|420.91|24
1611678510000|2021-01-26 16:28:30|425.49|421.49|425.71|421.71|425.79|421.79|425.48|421.48|27
1611678520000|2021-01-26 16:28:40|425.65|421.65|426.22|422.22|426.5|422.5|425.61|421.61|32
1611678530000|2021-01-26 16:28:50|426.13|422.13|426.13|422.13|426.17|422.17|425.96|421.96|31
1611678540000|2021-01-26 16:29:00|426.16|422.16|426.1|422.1|426.26|422.26|426.09|422.09|29
1611678550000|2021-01-26 16:29:10|426.09|422.09|426.19|422.19|426.24|422.24|426.06|422.06|24
1611678560000|2021-01-26 16:29:20|426.24|422.24|426.58|422.58|426.58|422.58|426.19|422.19|24
1611678570000|2021-01-26 16:29:30|426.69|422.69|426.63|422.63|426.69|422.69|426.59|422.59|7
1611678580000|2021-01-26 16:29:40|426.59|422.59|426.45|422.45|426.66|422.66|426.31|422.31|27
1611678590000|2021-01-26 16:29:50|426.4|422.4|426.27|422.27|426.44|422.44|426.24|422.24|12
1611678600000|2021-01-26 16:30:00|426.28|422.28|426.24|422.24|426.3|422.3|426.21|422.21|16
1611678610000|2021-01-26 16:30:10|426.25|422.25|426.38|422.38|426.49|422.49|426.2|422.2|36
1611678620000|2021-01-26 16:30:20|426.37|422.37|426.43|422.43|426.47|422.47|426.27|422.27|16
1611678630000|2021-01-26 16:30:30|426.44|422.44|426.65|422.65|426.8|422.8|426.43|422.43|24
1611678640000|2021-01-26 16:30:40|426.94|422.94|427.1|423.1|427.16|423.16|426.81|422.81|24
1611678650000|2021-01-26 16:30:50|427.13|423.13|427.19|423.19|427.23|423.23|427.13|423.13|11
1611678660000|2021-01-26 16:31:00|427.2|423.2|427.56|423.56|427.57|423.57|427.18|423.18|24
1611678670000|2021-01-26 16:31:10|427.34|423.34|427.14|423.14|427.5|423.5|426.87|422.87|37
1611678680000|2021-01-26 16:31:20|427.15|423.15|427.47|423.47|427.47|423.47|427.12|423.12|26
1611678690000|2021-01-26 16:31:30|427.48|423.48|427.3|423.3|427.5|423.5|427.27|423.27|19
1611678700000|2021-01-26 16:31:40|427.36|423.36|427.31|423.31|427.36|423.36|427.26|423.26|15
1611678710000|2021-01-26 16:31:50|427.3|423.3|427.39|423.39|427.39|423.39|427.27|423.27|16
1611678720000|2021-01-26 16:32:00|427.41|423.41|427.75|423.75|427.9|423.9|427.37|423.37|29
1611678730000|2021-01-26 16:32:10|427.79|423.79|427.83|423.83|427.91|423.91|427.72|423.72|29
1611678740000|2021-01-26 16:32:20|427.84|423.84|428.38|424.38|428.46|424.46|427.77|423.77|31
1611678750000|2021-01-26 16:32:30|428.33|424.33|428.37|424.37|428.47|424.47|428.12|424.12|30
1611678760000|2021-01-26 16:32:40|428.38|424.38|428.11|424.11|428.38|424.38|428.09|424.09|32
1611678770000|2021-01-26 16:32:50|428.13|424.13|428.08|424.08|428.15|424.15|427.9|423.9|30
1611678780000|2021-01-26 16:33:00|427.98|423.98|428.23|424.23|428.23|424.23|427.89|423.89|30
1611678790000|2021-01-26 16:33:10|428.26|424.26|428.18|424.18|428.26|424.26|428.04|424.04|35
1611678800000|2021-01-26 16:33:20|428.25|424.25|428.1|424.1|428.3|424.3|428.02|424.02|40
1611678810000|2021-01-26 16:33:30|428.04|424.04|427.85|423.85|428.31|424.31|427.84|423.84|31
1611678820000|2021-01-26 16:33:40|427.83|423.83|427.93|423.93|428.07|424.07|427.71|423.71|36
1611678830000|2021-01-26 16:33:50|427.99|423.99|427.93|423.93|428.01|424.01|427.77|423.77|30
1611678840000|2021-01-26 16:34:00|427.83|423.83|427.45|423.45|427.87|423.87|427.44|423.44|25
1611678850000|2021-01-26 16:34:10|427.46|423.46|427.52|423.52|427.69|423.69|427.42|423.42|23
1611678860000|2021-01-26 16:34:20|427.54|423.54|427.3|423.3|427.55|423.55|427.3|423.3|24
1611678870000|2021-01-26 16:34:30|427.29|423.29|427.31|423.31|427.31|423.31|427.29|423.29|2
1611678880000|2021-01-26 16:34:40|427.3|423.3|427.33|423.33|427.34|423.34|427.28|423.28|18
1611678890000|2021-01-26 16:34:50|427.31|423.31|427.49|423.49|427.52|423.52|427.17|423.17|33
1611678900000|2021-01-26 16:35:00|427.53|423.53|427.77|423.77|427.97|423.97|427.53|423.53|35
1611678910000|2021-01-26 16:35:10|427.82|423.82|427.67|423.67|427.95|423.95|427.65|423.65|36
1611678920000|2021-01-26 16:35:20|427.62|423.62|427.59|423.59|427.78|423.78|427.46|423.46|27
1611678930000|2021-01-26 16:35:30|427.63|423.63|427.86|423.86|427.86|423.86|427.63|423.63|24
1611678940000|2021-01-26 16:35:40|427.87|423.87|427.79|423.79|427.96|423.96|427.76|423.76|32
1611678950000|2021-01-26 16:35:50|427.78|423.78|427.69|423.69|427.79|423.79|427.6|423.6|32
1611678960000|2021-01-26 16:36:00|427.68|423.68|427.78|423.78|427.81|423.81|427.51|423.51|29
1611678970000|2021-01-26 16:36:10|427.58|423.58|427.7|423.7|427.77|423.77|427.42|423.42|25
1611678980000|2021-01-26 16:36:20|427.75|423.75|427.41|423.41|427.75|423.75|427.32|423.32|28
1611678990000|2021-01-26 16:36:30|427.4|423.4|427.38|423.38|427.48|423.48|427.37|423.37|24
1611679000000|2021-01-26 16:36:40|427.48|423.48|427.39|423.39|427.89|423.89|427.31|423.31|24
1611679010000|2021-01-26 16:36:50|427.38|423.38|427.32|423.32|427.42|423.42|427.24|423.24|36
1611679020000|2021-01-26 16:37:00|427.31|423.31|427.51|423.51|427.52|423.52|427.23|423.23|32
1611679030000|2021-01-26 16:37:10|427.59|423.59|427.3|423.3|427.59|423.59|427.29|423.29|34
1611679040000|2021-01-26 16:37:20|427.41|423.41|427.36|423.36|427.44|423.44|427.2|423.2|37
1611679050000|2021-01-26 16:37:30|427.29|423.29|427.6|423.6|427.6|423.6|427.24|423.24|29
1611679060000|2021-01-26 16:37:40|427.35|423.35|427.23|423.23|427.63|423.63|427.19|423.19|37
1611679070000|2021-01-26 16:37:50|427.24|423.24|427.44|423.44|427.45|423.45|427.21|423.21|33
1611679080000|2021-01-26 16:38:00|427.51|423.51|427.12|423.12|427.51|423.51|427.11|423.11|31
1611679090000|2021-01-26 16:38:10|427.11|423.11|427.27|423.27|427.27|423.27|427.1|423.1|32
1611679100000|2021-01-26 16:38:20|427.17|423.17|427.52|423.52|427.52|423.52|427.17|423.17|30
1611679110000|2021-01-26 16:38:30|427.43|423.43|427.4|423.4|427.54|423.54|427.25|423.25|35
1611679120000|2021-01-26 16:38:40|427.43|423.43|427.31|423.31|427.56|423.56|427.14|423.14|36
1611679130000|2021-01-26 16:38:50|427.5|423.5|427.62|423.62|427.62|423.62|427.24|423.24|37
1611679140000|2021-01-26 16:39:00|427.63|423.63|427.64|423.64|428.14|424.14|427.54|423.54|33
1611679150000|2021-01-26 16:39:10|427.62|423.62|427.78|423.78|427.93|423.93|427.54|423.54|36
1611679160000|2021-01-26 16:39:20|427.77|423.77|427.49|423.49|427.79|423.79|427.49|423.49|31
1611679170000|2021-01-26 16:39:30|427.5|423.5|427.57|423.57|427.63|423.63|427.44|423.44|34
1611679180000|2021-01-26 16:39:40|427.52|423.52|427.71|423.71|427.72|423.72|427.52|423.52|32
1611679190000|2021-01-26 16:39:50|427.68|423.68|428.07|424.07|428.11|424.11|427.67|423.67|30
1611679200000|2021-01-26 16:40:00|428.06|424.06|428.07|424.07|428.23|424.23|428|424|29
1611679210000|2021-01-26 16:40:10|428.08|424.08|428.08|424.08|428.21|424.21|428.03|424.03|35
1611679220000|2021-01-26 16:40:20|428.03|424.03|428.08|424.08|428.15|424.15|427.93|423.93|36
1611679230000|2021-01-26 16:40:30|428.14|424.14|427.86|423.86|428.14|424.14|427.86|423.86|37
1611679240000|2021-01-26 16:40:40|427.85|423.85|427.75|423.75|427.91|423.91|427.72|423.72|30
1611679250000|2021-01-26 16:40:50|427.77|423.77|427.49|423.49|427.77|423.77|427.37|423.37|33
1611679260000|2021-01-26 16:41:00|427.44|423.44|427.64|423.64|427.83|423.83|427.44|423.44|35
1611679270000|2021-01-26 16:41:10|427.58|423.58|427.93|423.93|427.97|423.97|427.58|423.58|34
1611679280000|2021-01-26 16:41:20|427.94|423.94|428.19|424.19|428.2|424.2|427.94|423.94|28
1611679290000|2021-01-26 16:41:30|428.2|424.2|428.25|424.25|428.31|424.31|428.12|424.12|36
1611679300000|2021-01-26 16:41:40|428.21|424.21|428.14|424.14|428.21|424.21|428.08|424.08|32
1611679310000|2021-01-26 16:41:50|428.12|424.12|428.28|424.28|428.3|424.3|428.12|424.12|30
1611679320000|2021-01-26 16:42:00|428.27|424.27|428.52|424.52|428.52|424.52|428.2|424.2|30
1611679330000|2021-01-26 16:42:10|428.54|424.54|428.43|424.43|428.62|424.62|428.4|424.4|34
1611679340000|2021-01-26 16:42:20|428.46|424.46|428.44|424.44|428.52|424.52|428.4|424.4|29
1611679350000|2021-01-26 16:42:30|428.46|424.46|428.44|424.44|428.55|424.55|428.39|424.39|31
1611679360000|2021-01-26 16:42:40|428.45|424.45|428.63|424.63|428.65|424.65|428.35|424.35|32
1611679370000|2021-01-26 16:42:50|428.69|424.69|428.48|424.48|428.72|424.72|428.45|424.45|33
1611679380000|2021-01-26 16:43:00|428.46|424.46|428.58|424.58|428.65|424.65|428.44|424.44|32
1611679390000|2021-01-26 16:43:10|428.6|424.6|428.63|424.63|428.66|424.66|428.56|424.56|28
1611679400000|2021-01-26 16:43:20|428.64|424.64|428.76|424.76|428.77|424.77|428.56|424.56|27
1611679410000|2021-01-26 16:43:30|428.79|424.79|428.69|424.69|428.85|424.85|428.66|424.66|32
1611679420000|2021-01-26 16:43:40|428.68|424.68|428.83|424.83|429.01|425.01|428.67|424.67|27
1611679430000|2021-01-26 16:43:50|428.79|424.79|428.5|424.5|428.91|424.91|428.43|424.43|25
1611679440000|2021-01-26 16:44:00|428.48|424.48|428.3|424.3|428.49|424.49|428.28|424.28|27
1611679450000|2021-01-26 16:44:10|428.26|424.26|427.88|423.88|428.34|424.34|427.88|423.88|32
1611679460000|2021-01-26 16:44:20|427.81|423.81|428.14|424.14|428.2|424.2|427.81|423.81|32
1611679470000|2021-01-26 16:44:30|428.12|424.12|428.31|424.31|428.34|424.34|427.94|423.94|30
1611679480000|2021-01-26 16:44:40|428.29|424.29|428.25|424.25|428.39|424.39|428.22|424.22|30
1611679490000|2021-01-26 16:44:50|428.21|424.21|428.37|424.37|428.4|424.4|428.2|424.2|33
1611679500000|2021-01-26 16:45:00|428.35|424.35|428.4|424.4|428.43|424.43|428.34|424.34|23
1611679510000|2021-01-26 16:45:10|428.41|424.41|428.41|424.41|428.44|424.44|428.33|424.33|20
1611679520000|2021-01-26 16:45:20|428.42|424.42|428.91|424.91|428.91|424.91|428.41|424.41|33
1611679530000|2021-01-26 16:45:30|428.89|424.89|428.88|424.88|428.89|424.89|428.7|424.7|32
1611679540000|2021-01-26 16:45:40|428.89|424.89|428.86|424.86|428.96|424.96|428.85|424.85|31
1611679550000|2021-01-26 16:45:50|428.85|424.85|428.83|424.83|428.92|424.92|428.81|424.81|28
1611679560000|2021-01-26 16:46:00|428.79|424.79|428.43|424.43|428.82|424.82|428.41|424.41|30
1611679570000|2021-01-26 16:46:10|428.37|424.37|428.34|424.34|428.37|424.37|428.3|424.3|22
1611679580000|2021-01-26 16:46:20|428.28|424.28|428.56|424.56|428.56|424.56|428.28|424.28|34
1611679590000|2021-01-26 16:46:30|428.58|424.58|428.35|424.35|428.58|424.58|428.32|424.32|36
1611679600000|2021-01-26 16:46:40|428.4|424.4|428.25|424.25|428.4|424.4|428.17|424.17|30
1611679610000|2021-01-26 16:46:50|428.26|424.26|428.14|424.14|428.41|424.41|428.09|424.09|34
1611679620000|2021-01-26 16:47:00|428.16|424.16|428.41|424.41|428.47|424.47|428.13|424.13|33
1611679630000|2021-01-26 16:47:10|428.4|424.4|428.41|424.41|428.56|424.56|428.35|424.35|34
1611679640000|2021-01-26 16:47:20|428.38|424.38|428.46|424.46|428.62|424.62|428.37|424.37|36
1611679650000|2021-01-26 16:47:30|428.44|424.44|428.54|424.54|428.58|424.58|428.36|424.36|35
1611679660000|2021-01-26 16:47:40|428.56|424.56|428.26|424.26|428.56|424.56|428.2|424.2|37
1611679670000|2021-01-26 16:47:50|428.21|424.21|428.13|424.13|428.26|424.26|427.83|423.83|35
1611679680000|2021-01-26 16:48:00|428.21|424.21|428.02|424.02|428.32|424.32|428.02|424.02|32
1611679690000|2021-01-26 16:48:10|428.05|424.05|427.95|423.95|428.1|424.1|427.88|423.88|37
1611679700000|2021-01-26 16:48:20|428|424|428.12|424.12|428.15|424.15|427.95|423.95|31
1611679710000|2021-01-26 16:48:30|428.11|424.11|427.8|423.8|428.12|424.12|427.8|423.8|12
1611679720000|2021-01-26 16:48:40|427.79|423.79|427.95|423.95|428.18|424.18|427.73|423.73|33
1611679730000|2021-01-26 16:48:50|428|424|428.04|424.04|428.17|424.17|427.99|423.99|31
1611679740000|2021-01-26 16:49:00|427.94|423.94|427.92|423.92|428.02|424.02|427.9|423.9|17
1611679750000|2021-01-26 16:49:10|427.93|423.93|427.99|423.99|428.09|424.09|427.89|423.89|28
1611679760000|2021-01-26 16:49:20|428.02|424.02|428.12|424.12|428.15|424.15|427.99|423.99|14
1611679770000|2021-01-26 16:49:30|428.15|424.15|427.98|423.98|428.19|424.19|427.98|423.98|8
1611679780000|2021-01-26 16:49:40|427.97|423.97|428.17|424.17|428.29|424.29|427.97|423.97|33
1611679790000|2021-01-26 16:49:50|428.19|424.19|428.15|424.15|428.28|424.28|428.12|424.12|29
1611679800000|2021-01-26 16:50:00|428.04|424.04|428.14|424.14|428.17|424.17|427.96|423.96|31
1611679810000|2021-01-26 16:50:10|428.16|424.16|428.24|424.24|428.3|424.3|428.02|424.02|35
1611679820000|2021-01-26 16:50:20|428.28|424.28|428.17|424.17|428.31|424.31|428.05|424.05|37
1611679830000|2021-01-26 16:50:30|428.18|424.18|427.53|423.53|428.18|424.18|427.53|423.53|35
1611679840000|2021-01-26 16:50:40|427.54|423.54|427.37|423.37|427.58|423.58|427.37|423.37|35
1611679850000|2021-01-26 16:50:50|427.4|423.4|427.42|423.42|427.46|423.46|427.37|423.37|20
1611679860000|2021-01-26 16:51:00|427.43|423.43|427.46|423.46|427.5|423.5|427.36|423.36|38
1611679870000|2021-01-26 16:51:10|427.49|423.49|427.76|423.76|427.77|423.77|427.48|423.48|33
1611679880000|2021-01-26 16:51:20|427.75|423.75|427.67|423.67|427.8|423.8|427.61|423.61|28
1611679890000|2021-01-26 16:51:30|427.68|423.68|427.85|423.85|427.96|423.96|427.66|423.66|35
1611679900000|2021-01-26 16:51:40|427.82|423.82|427.75|423.75|427.94|423.94|427.75|423.75|30
1611679910000|2021-01-26 16:51:50|427.74|423.74|427.96|423.96|428.01|424.01|427.7|423.7|24
1611679920000|2021-01-26 16:52:00|427.95|423.95|427.69|423.69|427.99|423.99|427.67|423.67|22
1611679930000|2021-01-26 16:52:10|427.7|423.7|427.95|423.95|428.11|424.11|427.58|423.58|23
1611679940000|2021-01-26 16:52:20|427.92|423.92|427.92|423.92|428|424|427.89|423.89|17
1611679950000|2021-01-26 16:52:30|427.95|423.95|428.07|424.07|428.12|424.12|427.87|423.87|34
1611679960000|2021-01-26 16:52:40|428.09|424.09|427.88|423.88|428.14|424.14|427.88|423.88|21
1611679970000|2021-01-26 16:52:50|427.84|423.84|427.78|423.78|427.84|423.84|427.78|423.78|6
1611679980000|2021-01-26 16:53:00|427.79|423.79|427.79|423.79|427.85|423.85|427.77|423.77|5
1611679990000|2021-01-26 16:53:10|427.8|423.8|427.55|423.55|427.8|423.8|427.52|423.52|19
1611680000000|2021-01-26 16:53:20|427.56|423.56|427.56|423.56|427.59|423.59|427.55|423.55|15
1611680010000|2021-01-26 16:53:30|427.57|423.57|427.69|423.69|427.7|423.7|427.27|423.27|27
1611680020000|2021-01-26 16:53:40|427.7|423.7|427.77|423.77|427.83|423.83|427.32|423.32|26
1611680030000|2021-01-26 16:53:50|427.88|423.88|427.83|423.83|427.96|423.96|427.69|423.69|28
1611680040000|2021-01-26 16:54:00|427.9|423.9|427.82|423.82|427.98|423.98|427.8|423.8|31
1611680050000|2021-01-26 16:54:10|427.87|423.87|427.67|423.67|427.88|423.88|427.67|423.67|26
1611680060000|2021-01-26 16:54:20|427.68|423.68|427.84|423.84|428.02|424.02|427.45|423.45|36
1611680070000|2021-01-26 16:54:30|427.65|423.65|428.12|424.12|428.33|424.33|427.65|423.65|32
1611680080000|2021-01-26 16:54:40|428.13|424.13|428.17|424.17|428.45|424.45|427.87|423.87|30
1611680090000|2021-01-26 16:54:50|428.46|424.46|428.51|424.51|428.57|424.57|428.14|424.14|35
1611680100000|2021-01-26 16:55:00|428.52|424.52|428.52|424.52|428.52|424.52|428.38|424.38|32
1611680110000|2021-01-26 16:55:10|428.46|424.46|428.32|424.32|428.53|424.53|427.9|423.9|26
1611680120000|2021-01-26 16:55:20|428.33|424.33|428.23|424.23|428.43|424.43|428.11|424.11|38
1611680130000|2021-01-26 16:55:30|428.1|424.1|428.11|424.11|428.18|424.18|427.83|423.83|31
1611680140000|2021-01-26 16:55:40|428.13|424.13|428.06|424.06|428.13|424.13|427.91|423.91|30
1611680150000|2021-01-26 16:55:50|428.05|424.05|427.7|423.7|428.08|424.08|427.21|423.21|22
1611680160000|2021-01-26 16:56:00|427.21|423.21|427.56|423.56|427.87|423.87|427.21|423.21|23
1611680170000|2021-01-26 16:56:10|427.55|423.55|427.82|423.82|428.03|424.03|427.54|423.54|31
1611680180000|2021-01-26 16:56:20|427.81|423.81|427.66|423.66|427.89|423.89|427.65|423.65|24
1611680190000|2021-01-26 16:56:30|427.81|423.81|427.9|423.9|427.9|423.9|427.67|423.67|30
1611680200000|2021-01-26 16:56:40|427.96|423.96|427.62|423.62|428.15|424.15|427.47|423.47|28
1611680210000|2021-01-26 16:56:50|427.61|423.61|427.61|423.61|427.63|423.63|427.55|423.55|19
1611680220000|2021-01-26 16:57:00|427.62|423.62|427.66|423.66|427.8|423.8|427.61|423.61|7
1611680230000|2021-01-26 16:57:10|427.67|423.67|428.11|424.11|428.12|424.12|427.66|423.66|12
1611680240000|2021-01-26 16:57:20|428.1|424.1|428.01|424.01|428.11|424.11|428.01|424.01|14
1611680250000|2021-01-26 16:57:30|428|424|428|424|428.11|424.11|427.95|423.95|8
1611680260000|2021-01-26 16:57:40|428.15|424.15|428.19|424.19|428.19|424.19|427.85|423.85|22
1611680270000|2021-01-26 16:57:50|428.17|424.17|428.01|424.01|428.18|424.18|427.98|423.98|23
1611680280000|2021-01-26 16:58:00|428.05|424.05|427.98|423.98|428.23|424.23|427.9|423.9|20
1611680290000|2021-01-26 16:58:10|427.96|423.96|428.14|424.14|428.15|424.15|427.94|423.94|14
1611680300000|2021-01-26 16:58:20|428.09|424.09|428.14|424.14|428.27|424.27|428.08|424.08|14
1611680310000|2021-01-26 16:58:30|428.13|424.13|428.28|424.28|428.28|424.28|428.01|424.01|25
1611680320000|2021-01-26 16:58:40|428.27|424.27|428.19|424.19|428.27|424.27|428.1|424.1|21
1611680330000|2021-01-26 16:58:50|428.18|424.18|428.18|424.18|428.2|424.2|428.04|424.04|30
1611680340000|2021-01-26 16:59:00|428.17|424.17|427.97|423.97|428.17|424.17|427.8|423.8|26
1611680350000|2021-01-26 16:59:10|427.99|423.99|428.38|424.38|428.42|424.42|427.99|423.99|29
1611680360000|2021-01-26 16:59:20|428.24|424.24|428.49|424.49|428.51|424.51|428.24|424.24|15
1611680370000|2021-01-26 16:59:30|428.34|424.34|428.49|424.49|428.5|424.5|428.27|424.27|27
1611680380000|2021-01-26 16:59:40|428.54|424.54|428.49|424.49|428.56|424.56|428.35|424.35|28
1611680390000|2021-01-26 16:59:50|428.48|424.48|428.43|424.43|428.52|424.52|428.29|424.29|24
1611680400000|2021-01-26 17:00:00|428.45|424.45|429.24|425.24|429.24|425.24|428.42|424.42|25
1611680410000|2021-01-26 17:00:10|429.35|425.35|429.46|425.46|429.46|425.46|429.33|425.33|26
1611680420000|2021-01-26 17:00:20|429.47|425.47|429.38|425.38|429.58|425.58|429.3|425.3|28
1611680430000|2021-01-26 17:00:30|429.39|425.39|429.55|425.55|429.65|425.65|429.39|425.39|34
1611680440000|2021-01-26 17:00:40|429.52|425.52|429.54|425.54|429.59|425.59|429.46|425.46|18
1611680450000|2021-01-26 17:00:50|429.53|425.53|429.63|425.63|429.67|425.67|429.52|425.52|29
1611680460000|2021-01-26 17:01:00|429.65|425.65|429.85|425.85|429.94|425.94|429.6|425.6|36
1611680470000|2021-01-26 17:01:10|429.86|425.86|429.7|425.7|429.92|425.92|429.7|425.7|27
1611680480000|2021-01-26 17:01:20|429.74|425.74|429.71|425.71|429.83|425.83|429.65|425.65|33
1611680490000|2021-01-26 17:01:30|429.79|425.79|429.88|425.88|429.9|425.9|429.67|425.67|29
1611680500000|2021-01-26 17:01:40|429.89|425.89|429.77|425.77|429.89|425.89|429.73|425.73|29
1611680510000|2021-01-26 17:01:50|429.91|425.91|429.79|425.79|429.97|425.97|429.75|425.75|29
1611680520000|2021-01-26 17:02:00|429.8|425.8|430.06|426.06|430.07|426.07|429.74|425.74|32
1611680530000|2021-01-26 17:02:10|430|426|429.79|425.79|430|426|429.76|425.76|30
1611680540000|2021-01-26 17:02:20|429.82|425.82|429.82|425.82|429.98|425.98|429.79|425.79|27
1611680550000|2021-01-26 17:02:30|429.81|425.81|429.77|425.77|429.82|425.82|429.76|425.76|24
1611680560000|2021-01-26 17:02:40|429.78|425.78|429.64|425.64|429.78|425.78|429.62|425.62|22
1611680570000|2021-01-26 17:02:50|429.6|425.6|429.36|425.36|429.65|425.65|429.32|425.32|21
1611680580000|2021-01-26 17:03:00|429.37|425.37|429.52|425.52|429.55|425.55|429.37|425.37|15
1611680590000|2021-01-26 17:03:10|429.51|425.51|429.14|425.14|429.51|425.51|429.11|425.11|24
1611680600000|2021-01-26 17:03:20|429.12|425.12|428.94|424.94|429.13|425.13|428.81|424.81|27
1611680610000|2021-01-26 17:03:30|428.96|424.96|428.93|424.93|429.09|425.09|428.92|424.92|27
1611680620000|2021-01-26 17:03:40|428.94|424.94|428.99|424.99|429.06|425.06|428.94|424.94|22
1611680630000|2021-01-26 17:03:50|428.98|424.98|428.97|424.97|429|425|428.92|424.92|21
1611680640000|2021-01-26 17:04:00|428.91|424.91|429.04|425.04|429.06|425.06|428.87|424.87|24
1611680650000|2021-01-26 17:04:10|429.05|425.05|429.09|425.09|429.14|425.14|429.03|425.03|24
1611680660000|2021-01-26 17:04:20|429.07|425.07|428.67|424.67|429.07|425.07|428.62|424.62|27
1611680670000|2021-01-26 17:04:30|428.68|424.68|428.28|424.28|428.68|424.68|428.25|424.25|26
1611680680000|2021-01-26 17:04:40|428.29|424.29|428.45|424.45|428.5|424.5|428.19|424.19|28
1611680690000|2021-01-26 17:04:50|428.39|424.39|428.39|424.39|428.91|424.91|428.39|424.39|37
1611680700000|2021-01-26 17:05:00|428.38|424.38|428.44|424.44|428.49|424.49|428.38|424.38|26
1611680710000|2021-01-26 17:05:10|428.43|424.43|428.27|424.27|428.44|424.44|428.06|424.06|31
1611680720000|2021-01-26 17:05:20|428.28|424.28|428.23|424.23|428.33|424.33|428.23|424.23|23
1611680730000|2021-01-26 17:05:30|428.19|424.19|428.38|424.38|428.38|424.38|428.16|424.16|24
1611680740000|2021-01-26 17:05:40|428.31|424.31|428.38|424.38|428.38|424.38|428.19|424.19|32
1611680750000|2021-01-26 17:05:50|428.37|424.37|428.31|424.31|428.37|424.37|428.24|424.24|30
1611680760000|2021-01-26 17:06:00|428.32|424.32|427.9|423.9|428.33|424.33|427.9|423.9|25
1611680770000|2021-01-26 17:06:10|427.91|423.91|427.92|423.92|427.94|423.94|427.85|423.85|28
1611680780000|2021-01-26 17:06:20|427.98|423.98|427.78|423.78|428.15|424.15|427.75|423.75|27
1611680790000|2021-01-26 17:06:30|427.76|423.76|427.69|423.69|427.77|423.77|427.69|423.69|22
1611680800000|2021-01-26 17:06:40|427.68|423.68|427.63|423.63|427.72|423.72|427.63|423.63|25
1611680810000|2021-01-26 17:06:50|427.64|423.64|427.75|423.75|427.75|423.75|427.53|423.53|22
1611680820000|2021-01-26 17:07:00|427.82|423.82|428.01|424.01|428.06|424.06|427.82|423.82|25
1611680830000|2021-01-26 17:07:10|427.99|423.99|427.88|423.88|428.01|424.01|427.85|423.85|25
1611680840000|2021-01-26 17:07:20|427.89|423.89|427.93|423.93|427.94|423.94|427.85|423.85|25
1611680850000|2021-01-26 17:07:30|427.94|423.94|427.77|423.77|427.94|423.94|427.77|423.77|23
1611680860000|2021-01-26 17:07:40|427.8|423.8|427.79|423.79|427.82|423.82|427.69|423.69|24
1611680870000|2021-01-26 17:07:50|427.8|423.8|427.7|423.7|427.8|423.8|427.7|423.7|22
1611680880000|2021-01-26 17:08:00|427.73|423.73|427.93|423.93|427.97|423.97|427.7|423.7|28
1611680890000|2021-01-26 17:08:10|427.95|423.95|427.75|423.75|427.95|423.95|427.71|423.71|28
1611680900000|2021-01-26 17:08:20|427.76|423.76|427.82|423.82|427.86|423.86|427.76|423.76|25
1611680910000|2021-01-26 17:08:30|427.8|423.8|427.8|423.8|427.93|423.93|427.8|423.8|27
1611680920000|2021-01-26 17:08:40|427.82|423.82|427.83|423.83|427.89|423.89|427.77|423.77|33
1611680930000|2021-01-26 17:08:50|427.82|423.82|427.83|423.83|427.83|423.83|427.79|423.79|15
1611680940000|2021-01-26 17:09:00|427.82|423.82|427.85|423.85|427.91|423.91|427.8|423.8|22
1611680950000|2021-01-26 17:09:10|427.87|423.87|427.95|423.95|427.96|423.96|427.84|423.84|23
1611680960000|2021-01-26 17:09:20|427.94|423.94|427.95|423.95|427.96|423.96|427.85|423.85|16
1611680970000|2021-01-26 17:09:30|427.98|423.98|427.94|423.94|427.98|423.98|427.93|423.93|18
1611680980000|2021-01-26 17:09:40|427.98|423.98|427.92|423.92|427.99|423.99|427.92|423.92|18
1611680990000|2021-01-26 17:09:50|427.94|423.94|427.94|423.94|427.98|423.98|427.93|423.93|6
1611681000000|2021-01-26 17:10:00|427.97|423.97|428.23|424.23|428.24|424.24|427.94|423.94|18
1611681010000|2021-01-26 17:10:10|428.24|424.24|428.53|424.53|428.55|424.55|428.24|424.24|20
1611681020000|2021-01-26 17:10:20|428.51|424.51|428.55|424.55|428.56|424.56|428.49|424.49|26
1611681030000|2021-01-26 17:10:30|428.54|424.54|428.44|424.44|428.59|424.59|428.43|424.43|25
1611681040000|2021-01-26 17:10:40|428.43|424.43|428.42|424.42|428.49|424.49|428.39|424.39|24
1611681050000|2021-01-26 17:10:50|428.4|424.4|428.27|424.27|428.44|424.44|428.24|424.24|21
1611681060000|2021-01-26 17:11:00|428.33|424.33|428.37|424.37|428.41|424.41|428.21|424.21|25
1611681070000|2021-01-26 17:11:10|428.34|424.34|428.2|424.2|428.37|424.37|428.13|424.13|25
1611681080000|2021-01-26 17:11:20|428.18|424.18|428.14|424.14|428.26|424.26|428.12|424.12|26
1611681090000|2021-01-26 17:11:30|428.15|424.15|428.11|424.11|428.26|424.26|428.11|424.11|20
1611681100000|2021-01-26 17:11:40|428.1|424.1|428.07|424.07|428.11|424.11|428.03|424.03|19
1611681110000|2021-01-26 17:11:50|428.02|424.02|428.09|424.09|428.11|424.11|427.95|423.95|15
1611681120000|2021-01-26 17:12:00|428.05|424.05|428.03|424.03|428.14|424.14|428.03|424.03|21
1611681130000|2021-01-26 17:12:10|428.04|424.04|428.08|424.08|428.15|424.15|428.02|424.02|23
1611681140000|2021-01-26 17:12:20|428.09|424.09|428.04|424.04|428.09|424.09|428.01|424.01|14
1611681150000|2021-01-26 17:12:30|428.05|424.05|427.83|423.83|428.05|424.05|427.82|423.82|20
1611681160000|2021-01-26 17:12:40|427.82|423.82|427.85|423.85|427.85|423.85|427.78|423.78|20
1611681170000|2021-01-26 17:12:50|427.87|423.87|427.92|423.92|427.95|423.95|427.84|423.84|16
1611681180000|2021-01-26 17:13:00|427.91|423.91|427.75|423.75|427.91|423.91|427.61|423.61|24
1611681190000|2021-01-26 17:13:10|427.77|423.77|427.94|423.94|428.02|424.02|427.77|423.77|21
1611681200000|2021-01-26 17:13:20|427.9|423.9|427.76|423.76|427.9|423.9|427.75|423.75|21
1611681210000|2021-01-26 17:13:30|427.75|423.75|427.55|423.55|427.75|423.75|427.53|423.53|21
1611681220000|2021-01-26 17:13:40|427.54|423.54|427.53|423.53|427.6|423.6|427.5|423.5|21
1611681230000|2021-01-26 17:13:50|427.52|423.52|427.39|423.39|427.53|423.53|427.39|423.39|17
1611681240000|2021-01-26 17:14:00|427.38|423.38|427.61|423.61|427.62|423.62|427.36|423.36|19
1611681250000|2021-01-26 17:14:10|427.6|423.6|427.54|423.54|427.65|423.65|427.54|423.54|25
1611681260000|2021-01-26 17:14:20|427.53|423.53|427.59|423.59|427.63|423.63|427.53|423.53|17
1611681270000|2021-01-26 17:14:30|427.6|423.6|427.54|423.54|427.63|423.63|427.54|423.54|20
1611681280000|2021-01-26 17:14:40|427.55|423.55|427.53|423.53|427.58|423.58|427.51|423.51|16
1611681290000|2021-01-26 17:14:50|427.52|423.52|427.53|423.53|427.63|423.63|427.52|423.52|24
1611681300000|2021-01-26 17:15:00|427.52|423.52|427.74|423.74|427.77|423.77|427.52|423.52|17
1611681310000|2021-01-26 17:15:10|427.73|423.73|427.8|423.8|427.81|423.81|427.59|423.59|25
1611681320000|2021-01-26 17:15:20|427.84|423.84|427.94|423.94|427.99|423.99|427.81|423.81|29
1611681330000|2021-01-26 17:15:30|427.89|423.89|427.77|423.77|427.89|423.89|427.75|423.75|26
1611681340000|2021-01-26 17:15:40|427.78|423.78|427.79|423.79|427.82|423.82|427.73|423.73|30
1611681350000|2021-01-26 17:15:50|427.83|423.83|427.68|423.68|427.83|423.83|427.54|423.54|29
1611681360000|2021-01-26 17:16:00|427.62|423.62|427.71|423.71|427.82|423.82|427.62|423.62|29
1611681370000|2021-01-26 17:16:10|427.7|423.7|427.63|423.63|427.78|423.78|427.62|423.62|26
1611681380000|2021-01-26 17:16:20|427.62|423.62|427.53|423.53|427.7|423.7|427.53|423.53|17
1611681390000|2021-01-26 17:16:30|427.57|423.57|427.27|423.27|427.58|423.58|427.23|423.23|31
1611681400000|2021-01-26 17:16:40|427.28|423.28|427.35|423.35|427.39|423.39|427.25|423.25|24
1611681410000|2021-01-26 17:16:50|427.34|423.34|427.35|423.35|427.4|423.4|427.31|423.31|29
1611681420000|2021-01-26 17:17:00|427.36|423.36|427.23|423.23|427.37|423.37|427.23|423.23|23
1611681430000|2021-01-26 17:17:10|427.22|423.22|427.15|423.15|427.31|423.31|427.14|423.14|19
1611681440000|2021-01-26 17:17:20|427.14|423.14|426.8|422.8|427.14|423.14|426.71|422.71|27
1611681450000|2021-01-26 17:17:30|426.78|422.78|426.9|422.9|426.96|422.96|426.73|422.73|35
1611681460000|2021-01-26 17:17:40|426.86|422.86|426.91|422.91|426.96|422.96|426.85|422.85|28
1611681470000|2021-01-26 17:17:50|426.92|422.92|426.97|422.97|427.01|423.01|426.86|422.86|24
1611681480000|2021-01-26 17:18:00|426.98|422.98|427.06|423.06|427.09|423.09|426.96|422.96|23
1611681490000|2021-01-26 17:18:10|427.08|423.08|427.1|423.1|427.1|423.1|426.93|422.93|28
1611681500000|2021-01-26 17:18:20|427.09|423.09|427.18|423.18|427.18|423.18|427.06|423.06|16
1611681510000|2021-01-26 17:18:30|427.17|423.17|427.16|423.16|427.17|423.17|427.12|423.12|13
1611681520000|2021-01-26 17:18:40|427.17|423.17|427.3|423.3|427.3|423.3|427.17|423.17|15
1611681530000|2021-01-26 17:18:50|427.27|423.27|427.29|423.29|427.33|423.33|427.25|423.25|10
1611681540000|2021-01-26 17:19:00|427.32|423.32|427.34|423.34|427.41|423.41|427.32|423.32|14
1611681550000|2021-01-26 17:19:10|427.35|423.35|427.37|423.37|427.39|423.39|427.34|423.34|10
1611681560000|2021-01-26 17:19:20|427.36|423.36|427.85|423.85|427.85|423.85|427.33|423.33|20
1611681570000|2021-01-26 17:19:30|427.81|423.81|427.91|423.91|427.92|423.92|427.77|423.77|18
1611681580000|2021-01-26 17:19:40|427.92|423.92|427.98|423.98|428.05|424.05|427.84|423.84|28
1611681590000|2021-01-26 17:19:50|427.96|423.96|427.83|423.83|427.98|423.98|427.8|423.8|18
1611681600000|2021-01-26 17:20:00|427.84|423.84|427.8|423.8|427.84|423.84|427.78|423.78|12
1611681610000|2021-01-26 17:20:10|427.79|423.79|427.98|423.98|428.03|424.03|427.77|423.77|20
1611681620000|2021-01-26 17:20:20|427.97|423.97|428.02|424.02|428.04|424.04|427.96|423.96|27
1611681630000|2021-01-26 17:20:30|428.01|424.01|428.18|424.18|428.25|424.25|428|424|26
1611681640000|2021-01-26 17:20:40|428.17|424.17|428.08|424.08|428.3|424.3|428.03|424.03|30
1611681650000|2021-01-26 17:20:50|428.04|424.04|427.86|423.86|428.13|424.13|427.85|423.85|28
1611681660000|2021-01-26 17:21:00|427.85|423.85|427.94|423.94|427.94|423.94|427.8|423.8|28
1611681670000|2021-01-26 17:21:10|427.92|423.92|428|424|428.01|424.01|427.9|423.9|31
1611681680000|2021-01-26 17:21:20|427.98|423.98|427.99|423.99|428.01|424.01|427.86|423.86|24
1611681690000|2021-01-26 17:21:30|427.94|423.94|428.08|424.08|428.12|424.12|427.94|423.94|28
1611681700000|2021-01-26 17:21:40|428.05|424.05|428.13|424.13|428.25|424.25|428.04|424.04|22
1611681710000|2021-01-26 17:21:50|428.17|424.17|428.16|424.16|428.2|424.2|428.15|424.15|22
1611681720000|2021-01-26 17:22:00|428.14|424.14|428.19|424.19|428.21|424.21|428.1|424.1|20
1611681730000|2021-01-26 17:22:10|428.18|424.18|428.24|424.24|428.24|424.24|428.18|424.18|11
1611681740000|2021-01-26 17:22:20|428.25|424.25|428.26|424.26|428.31|424.31|428.13|424.13|28
1611681750000|2021-01-26 17:22:30|428.25|424.25|428.29|424.29|428.29|424.29|428.15|424.15|22
1611681760000|2021-01-26 17:22:40|428.32|424.32|428.25|424.25|428.32|424.32|428.25|424.25|16
1611681770000|2021-01-26 17:22:50|428.26|424.26|428.1|424.1|428.26|424.26|428.05|424.05|16
1611681780000|2021-01-26 17:23:00|428.11|424.11|428.19|424.19|428.19|424.19|428.08|424.08|18
1611681790000|2021-01-26 17:23:10|428.22|424.22|428.44|424.44|428.45|424.45|428.22|424.22|20
1611681800000|2021-01-26 17:23:20|428.45|424.45|429.05|425.05|429.05|425.05|428.45|424.45|28
1611681810000|2021-01-26 17:23:30|429.03|425.03|429.78|425.78|429.81|425.81|428.99|424.99|28
1611681820000|2021-01-26 17:23:40|429.77|425.77|430.17|426.17|430.2|426.2|429.74|425.74|29
1611681830000|2021-01-26 17:23:50|430.2|426.2|430.54|426.54|430.62|426.62|430.2|426.2|31
1611681840000|2021-01-26 17:24:00|430.62|426.62|430.25|426.25|430.68|426.68|430.1|426.1|34
1611681850000|2021-01-26 17:24:10|430.26|426.26|430.4|426.4|430.4|426.4|430.08|426.08|30
1611681860000|2021-01-26 17:24:20|430.43|426.43|430.46|426.46|430.51|426.51|430.37|426.37|30
1611681870000|2021-01-26 17:24:30|430.45|426.45|430.35|426.35|430.49|426.49|430.26|426.26|25
1611681880000|2021-01-26 17:24:40|430.33|426.33|430.17|426.17|430.35|426.35|430.15|426.15|35
1611681890000|2021-01-26 17:24:50|430.19|426.19|429.99|425.99|430.22|426.22|429.99|425.99|22
1611681900000|2021-01-26 17:25:00|429.96|425.96|429.84|425.84|430.02|426.02|429.81|425.81|32
1611681910000|2021-01-26 17:25:10|429.91|425.91|429.72|425.72|429.91|425.91|429.72|425.72|24
1611681920000|2021-01-26 17:25:20|429.68|425.68|429.65|425.65|429.69|425.69|429.65|425.65|7
1611681930000|2021-01-26 17:25:30|429.64|425.64|429.71|425.71|429.71|425.71|429.56|425.56|18
1611681940000|2021-01-26 17:25:40|429.74|425.74|429.27|425.27|429.96|425.96|429.21|425.21|32
1611681950000|2021-01-26 17:25:50|429.28|425.28|428.55|424.55|429.28|425.28|428.48|424.48|35
1611681960000|2021-01-26 17:26:00|428.54|424.54|428.27|424.27|428.57|424.57|428.23|424.23|31
1611681970000|2021-01-26 17:26:10|428.28|424.28|428.16|424.16|428.35|424.35|428.16|424.16|33
1611681980000|2021-01-26 17:26:20|428.15|424.15|428.35|424.35|428.37|424.37|428.08|424.08|30
1611681990000|2021-01-26 17:26:30|428.33|424.33|428.28|424.28|428.33|424.33|428.11|424.11|30
1611682000000|2021-01-26 17:26:40|428.27|424.27|428.65|424.65|428.65|424.65|428.26|424.26|31
1611682010000|2021-01-26 17:26:50|428.62|424.62|428.56|424.56|428.67|424.67|428.53|424.53|24
1611682020000|2021-01-26 17:27:00|428.57|424.57|428.79|424.79|428.79|424.79|428.52|424.52|27
1611682030000|2021-01-26 17:27:10|428.67|424.67|429|425|429.01|425.01|428.65|424.65|23
1611682040000|2021-01-26 17:27:20|429.01|425.01|428.7|424.7|429.02|425.02|428.7|424.7|31
1611682050000|2021-01-26 17:27:30|428.88|424.88|429.14|425.14|429.16|425.16|428.86|424.86|29
1611682060000|2021-01-26 17:27:40|429.15|425.15|429.11|425.11|429.21|425.21|429.06|425.06|26
1611682070000|2021-01-26 17:27:50|429.13|425.13|429.21|425.21|429.36|425.36|429.13|425.13|28
1611682080000|2021-01-26 17:28:00|429.2|425.2|429.24|425.24|429.36|425.36|429.2|425.2|30
1611682090000|2021-01-26 17:28:10|429.23|425.23|429.37|425.37|429.37|425.37|429.23|425.23|33
1611682100000|2021-01-26 17:28:20|429.39|425.39|429.51|425.51|429.52|425.52|429.34|425.34|26
1611682110000|2021-01-26 17:28:30|429.49|425.49|429.5|425.5|429.56|425.56|429.41|425.41|28
1611682120000|2021-01-26 17:28:40|429.49|425.49|429.67|425.67|429.67|425.67|429.49|425.49|25
1611682130000|2021-01-26 17:28:50|429.66|425.66|430.14|426.14|430.16|426.16|429.66|425.66|26
1611682140000|2021-01-26 17:29:00|430.12|426.12|429.84|425.84|430.43|426.43|429.84|425.84|35
1611682150000|2021-01-26 17:29:10|429.76|425.76|429.84|425.84|429.84|425.84|429.71|425.71|31
1611682160000|2021-01-26 17:29:20|429.87|425.87|429.52|425.52|430.01|426.01|429.52|425.52|34
1611682170000|2021-01-26 17:29:30|429.45|425.45|429.35|425.35|429.54|425.54|429.22|425.22|32
1611682180000|2021-01-26 17:29:40|429.34|425.34|429.23|425.23|429.35|425.35|429.22|425.22|30
1611682190000|2021-01-26 17:29:50|429.21|425.21|429.22|425.22|429.22|425.22|429.01|425.01|24
1611682200000|2021-01-26 17:30:00|429.15|425.15|429.23|425.23|429.26|425.26|429.12|425.12|27
1611682210000|2021-01-26 17:30:10|429.22|425.22|428.83|424.83|429.23|425.23|428.81|424.81|35
1611682220000|2021-01-26 17:30:20|428.84|424.84|428.85|424.85|428.89|424.89|428.81|424.81|17
1611682230000|2021-01-26 17:30:30|428.86|424.86|428.53|424.53|428.86|424.86|428.53|424.53|25
1611682240000|2021-01-26 17:30:40|428.54|424.54|428.49|424.49|428.7|424.7|428.49|424.49|31
1611682250000|2021-01-26 17:30:50|428.5|424.5|428.44|424.44|428.52|424.52|428.32|424.32|29
1611682260000|2021-01-26 17:31:00|428.42|424.42|428.11|424.11|428.42|424.42|428.11|424.11|28
1611682270000|2021-01-26 17:31:10|428.08|424.08|427.7|423.7|428.12|424.12|427.7|423.7|33
1611682280000|2021-01-26 17:31:20|427.73|423.73|427.96|423.96|427.98|423.98|427.64|423.64|29
1611682290000|2021-01-26 17:31:30|427.97|423.97|427.67|423.67|427.97|423.97|427.63|423.63|31
1611682300000|2021-01-26 17:31:40|427.68|423.68|427.82|423.82|427.92|423.92|427.68|423.68|27
1611682310000|2021-01-26 17:31:50|427.8|423.8|428.02|424.02|428.1|424.1|427.79|423.79|26
1611682320000|2021-01-26 17:32:00|428.03|424.03|428.06|424.06|428.14|424.14|428.02|424.02|31
1611682330000|2021-01-26 17:32:10|428.09|424.09|428.03|424.03|428.16|424.16|427.97|423.97|28
1611682340000|2021-01-26 17:32:20|428.04|424.04|428.38|424.38|428.41|424.41|428.04|424.04|28
1611682350000|2021-01-26 17:32:30|428.35|424.35|428.28|424.28|428.46|424.46|428.18|424.18|31
1611682360000|2021-01-26 17:32:40|428.26|424.26|428.14|424.14|428.3|424.3|428.14|424.14|17
1611682370000|2021-01-26 17:32:50|428.16|424.16|428.14|424.14|428.19|424.19|428.06|424.06|28
1611682380000|2021-01-26 17:33:00|428.19|424.19|428.25|424.25|428.27|424.27|428.19|424.19|20
1611682390000|2021-01-26 17:33:10|428.26|424.26|428.24|424.24|428.33|424.33|428.21|424.21|18
1611682400000|2021-01-26 17:33:20|428.27|424.27|428.21|424.21|428.3|424.3|428.21|424.21|21
1611682410000|2021-01-26 17:33:30|428.22|424.22|428.25|424.25|428.29|424.29|428.22|424.22|13
1611682420000|2021-01-26 17:33:40|428.26|424.26|428.75|424.75|428.76|424.76|428.24|424.24|27
1611682430000|2021-01-26 17:33:50|428.76|424.76|428.71|424.71|428.9|424.9|428.66|424.66|31
1611682440000|2021-01-26 17:34:00|428.76|424.76|428.71|424.71|428.86|424.86|428.7|424.7|30
1611682450000|2021-01-26 17:34:10|428.7|424.7|428.31|424.31|428.7|424.7|428.29|424.29|28
1611682460000|2021-01-26 17:34:20|428.3|424.3|428.14|424.14|428.4|424.4|428.05|424.05|32
1611682470000|2021-01-26 17:34:30|428.17|424.17|428.32|424.32|428.4|424.4|428.17|424.17|20
1611682480000|2021-01-26 17:34:40|428.34|424.34|428.33|424.33|428.34|424.34|428.2|424.2|23
1611682490000|2021-01-26 17:34:50|428.34|424.34|428.27|424.27|428.43|424.43|428.27|424.27|28
1611682500000|2021-01-26 17:35:00|428.26|424.26|428.28|424.28|428.33|424.33|428.23|424.23|14
1611682510000|2021-01-26 17:35:10|428.27|424.27|428.17|424.17|428.29|424.29|428.14|424.14|23
1611682520000|2021-01-26 17:35:20|428.18|424.18|428.23|424.23|428.29|424.29|428.18|424.18|27
1611682530000|2021-01-26 17:35:30|428.19|424.19|428.17|424.17|428.24|424.24|428.14|424.14|23
1611682540000|2021-01-26 17:35:40|428.16|424.16|428.21|424.21|428.21|424.21|428.15|424.15|19
1611682550000|2021-01-26 17:35:50|428.2|424.2|428.23|424.23|428.26|424.26|428.18|424.18|20
1611682560000|2021-01-26 17:36:00|428.21|424.21|428.12|424.12|428.23|424.23|428.12|424.12|23
1611682570000|2021-01-26 17:36:10|428.13|424.13|428.08|424.08|428.13|424.13|428.08|424.08|14
1611682580000|2021-01-26 17:36:20|428.07|424.07|428.1|424.1|428.11|424.11|428.07|424.07|9
1611682590000|2021-01-26 17:36:30|428.08|424.08|428.28|424.28|428.28|424.28|428.08|424.08|17
1611682600000|2021-01-26 17:36:40|428.3|424.3|428.51|424.51|428.52|424.52|428.29|424.29|18
1611682610000|2021-01-26 17:36:50|428.52|424.52|428.3|424.3|428.52|424.52|428.26|424.26|22
1611682620000|2021-01-26 17:37:00|428.29|424.29|428.2|424.2|428.29|424.29|428.18|424.18|22
1611682630000|2021-01-26 17:37:10|428.21|424.21|428.53|424.53|428.53|424.53|428.2|424.2|23
1611682640000|2021-01-26 17:37:20|428.54|424.54|428.41|424.41|428.64|424.64|428.39|424.39|34
1611682650000|2021-01-26 17:37:30|428.42|424.42|428.29|424.29|428.42|424.42|428.27|424.27|14
1611682660000|2021-01-26 17:37:40|428.22|424.22|427.93|423.93|428.26|424.26|427.92|423.92|23
1611682670000|2021-01-26 17:37:50|427.94|423.94|428.07|424.07|428.16|424.16|427.91|423.91|20
1611682680000|2021-01-26 17:38:00|428.06|424.06|428.2|424.2|428.26|424.26|428.06|424.06|24
1611682690000|2021-01-26 17:38:10|428.19|424.19|428.25|424.25|428.27|424.27|428.19|424.19|18
1611682700000|2021-01-26 17:38:20|428.26|424.26|428.04|424.04|428.28|424.28|428.04|424.04|23
1611682710000|2021-01-26 17:38:30|428.06|424.06|428.12|424.12|428.12|424.12|428.05|424.05|17
1611682720000|2021-01-26 17:38:40|428.13|424.13|428.08|424.08|428.13|424.13|428.07|424.07|17
1611682730000|2021-01-26 17:38:50|428.07|424.07|428.09|424.09|428.1|424.1|428|424|28
1611682740000|2021-01-26 17:39:00|428.08|424.08|428.1|424.1|428.1|424.1|428.07|424.07|15
1611682750000|2021-01-26 17:39:10|428.09|424.09|428.1|424.1|428.11|424.11|428.08|424.08|12
1611682760000|2021-01-26 17:39:20|428.11|424.11|428.22|424.22|428.24|424.24|428.11|424.11|18
1611682770000|2021-01-26 17:39:30|428.21|424.21|428.24|424.24|428.24|424.24|428.19|424.19|9
1611682780000|2021-01-26 17:39:40|428.25|424.25|428.24|424.24|428.25|424.25|428.21|424.21|11
1611682790000|2021-01-26 17:39:50|428.25|424.25|428.2|424.2|428.25|424.25|428.2|424.2|16
1611682800000|2021-01-26 17:40:00|428.22|424.22|428.26|424.26|428.26|424.26|428.21|424.21|12
1611682810000|2021-01-26 17:40:10|428.27|424.27|428.38|424.38|428.38|424.38|428.26|424.26|14
1611682820000|2021-01-26 17:40:20|428.39|424.39|428.39|424.39|428.55|424.55|428.37|424.37|25
1611682830000|2021-01-26 17:40:30|428.4|424.4|428.42|424.42|428.46|424.46|428.4|424.4|20
1611682840000|2021-01-26 17:40:40|428.44|424.44|428.31|424.31|428.46|424.46|428.28|424.28|18
1611682850000|2021-01-26 17:40:50|428.3|424.3|428.28|424.28|428.3|424.3|428.28|424.28|9
1611682860000|2021-01-26 17:41:00|428.27|424.27|428.22|424.22|428.27|424.27|428.21|424.21|9
1611682870000|2021-01-26 17:41:10|428.21|424.21|427.94|423.94|428.21|424.21|427.74|423.74|35
1611682880000|2021-01-26 17:41:20|427.99|423.99|427.87|423.87|428.02|424.02|427.83|423.83|24
1611682890000|2021-01-26 17:41:30|427.86|423.86|427.85|423.85|427.9|423.9|427.85|423.85|16
1611682900000|2021-01-26 17:41:40|427.87|423.87|427.69|423.69|427.88|423.88|427.58|423.58|26
1611682910000|2021-01-26 17:41:50|427.71|423.71|427.83|423.83|427.91|423.91|427.71|423.71|26
1611682920000|2021-01-26 17:42:00|427.77|423.77|427.8|423.8|427.83|423.83|427.74|423.74|19
1611682930000|2021-01-26 17:42:10|427.78|423.78|427.67|423.67|427.8|423.8|427.61|423.61|25
1611682940000|2021-01-26 17:42:20|427.68|423.68|427.55|423.55|427.68|423.68|427.54|423.54|8
1611682950000|2021-01-26 17:42:30|427.56|423.56|427.77|423.77|427.77|423.77|427.55|423.55|16
1611682960000|2021-01-26 17:42:40|427.76|423.76|427.78|423.78|427.94|423.94|427.76|423.76|27
1611682970000|2021-01-26 17:42:50|427.76|423.76|427.94|423.94|427.94|423.94|427.75|423.75|20
1611682980000|2021-01-26 17:43:00|427.93|423.93|428.05|424.05|428.3|424.3|427.93|423.93|30
1611682990000|2021-01-26 17:43:10|428.04|424.04|428.16|424.16|428.22|424.22|427.97|423.97|30
1611683000000|2021-01-26 17:43:20|428.14|424.14|428.06|424.06|428.21|424.21|428.06|424.06|25
1611683010000|2021-01-26 17:43:30|428.05|424.05|428.04|424.04|428.06|424.06|427.99|423.99|25
1611683020000|2021-01-26 17:43:40|428.06|424.06|428.07|424.07|428.13|424.13|428.05|424.05|20
1611683030000|2021-01-26 17:43:50|428.05|424.05|428.19|424.19|428.19|424.19|427.98|423.98|29
1611683040000|2021-01-26 17:44:00|428.2|424.2|428.35|424.35|428.36|424.36|428.19|424.19|19
1611683050000|2021-01-26 17:44:10|428.36|424.36|428.23|424.23|428.36|424.36|428.23|424.23|16
1611683060000|2021-01-26 17:44:20|428.22|424.22|427.99|423.99|428.23|424.23|427.99|423.99|23
1611683070000|2021-01-26 17:44:30|428|424|428.06|424.06|428.1|424.1|428|424|25
1611683080000|2021-01-26 17:44:40|428.08|424.08|428.1|424.1|428.19|424.19|428.02|424.02|24
1611683090000|2021-01-26 17:44:50|428.05|424.05|428.12|424.12|428.13|424.13|428|424|27
1611683100000|2021-01-26 17:45:00|428.08|424.08|428.24|424.24|428.28|424.28|428.07|424.07|20
1611683110000|2021-01-26 17:45:10|428.26|424.26|428.06|424.06|428.26|424.26|428|424|21
1611683120000|2021-01-26 17:45:20|428.07|424.07|428.06|424.06|428.08|424.08|428.05|424.05|14
1611683130000|2021-01-26 17:45:30|428.05|424.05|428.13|424.13|428.18|424.18|428.05|424.05|19
1611683140000|2021-01-26 17:45:40|428.14|424.14|428.21|424.21|428.24|424.24|428.13|424.13|23
1611683150000|2021-01-26 17:45:50|428.27|424.27|428.25|424.25|428.27|424.27|428.22|424.22|9
1611683160000|2021-01-26 17:46:00|428.24|424.24|428.11|424.11|428.25|424.25|428.08|424.08|22
1611683170000|2021-01-26 17:46:10|428.13|424.13|428.04|424.04|428.18|424.18|428.04|424.04|27
1611683180000|2021-01-26 17:46:20|428.01|424.01|428.06|424.06|428.07|424.07|427.98|423.98|25
1611683190000|2021-01-26 17:46:30|428.07|424.07|428.07|424.07|428.12|424.12|428.05|424.05|23
1611683200000|2021-01-26 17:46:40|428.09|424.09|428.09|424.09|428.09|424.09|428.05|424.05|25
1611683210000|2021-01-26 17:46:50|428.08|424.08|428.22|424.22|428.23|424.23|428.08|424.08|19
1611683220000|2021-01-26 17:47:00|428.23|424.23|428.67|424.67|428.72|424.72|428.23|424.23|22
1611683230000|2021-01-26 17:47:10|428.65|424.65|428.65|424.65|428.71|424.71|428.62|424.62|24
1611683240000|2021-01-26 17:47:20|428.82|424.82|428.59|424.59|428.83|424.83|428.57|424.57|22
1611683250000|2021-01-26 17:47:30|428.63|424.63|428.56|424.56|428.73|424.73|428.49|424.49|28
1611683260000|2021-01-26 17:47:40|428.57|424.57|428.48|424.48|428.62|424.62|428.47|424.47|20
1611683270000|2021-01-26 17:47:50|428.49|424.49|428.3|424.3|428.5|424.5|428.28|424.28|31
1611683280000|2021-01-26 17:48:00|428.29|424.29|428.37|424.37|428.51|424.51|428.27|424.27|32
1611683290000|2021-01-26 17:48:10|428.36|424.36|428.33|424.33|428.38|424.38|428.31|424.31|32
1611683300000|2021-01-26 17:48:20|428.34|424.34|428.36|424.36|428.36|424.36|428.32|424.32|15
1611683310000|2021-01-26 17:48:30|428.37|424.37|428.4|424.4|428.4|424.4|428.34|424.34|26
1611683320000|2021-01-26 17:48:40|428.35|424.35|428.42|424.42|428.44|424.44|428.34|424.34|20
1611683330000|2021-01-26 17:48:50|428.3|424.3|428.38|424.38|428.39|424.39|428.3|424.3|20
1611683340000|2021-01-26 17:49:00|428.39|424.39|428.38|424.38|428.42|424.42|428.35|424.35|19
1611683350000|2021-01-26 17:49:10|428.39|424.39|428.63|424.63|428.66|424.66|428.36|424.36|20
1611683360000|2021-01-26 17:49:20|428.66|424.66|428.55|424.55|428.67|424.67|428.46|424.46|27
1611683370000|2021-01-26 17:49:30|428.59|424.59|428.51|424.51|428.59|424.59|428.49|424.49|18
1611683380000|2021-01-26 17:49:40|428.5|424.5|428.63|424.63|428.73|424.73|428.5|424.5|24
1611683390000|2021-01-26 17:49:50|428.65|424.65|428.68|424.68|428.73|424.73|428.65|424.65|30
1611683400000|2021-01-26 17:50:00|428.66|424.66|428.62|424.62|428.68|424.68|428.6|424.6|25
1611683410000|2021-01-26 17:50:10|428.61|424.61|428.63|424.63|428.64|424.64|428.61|424.61|12
1611683420000|2021-01-26 17:50:20|428.65|424.65|428.65|424.65|428.68|424.68|428.59|424.59|25
1611683430000|2021-01-26 17:50:30|428.68|424.68|428.93|424.93|428.97|424.97|428.66|424.66|20
1611683440000|2021-01-26 17:50:40|428.94|424.94|429.15|425.15|429.15|425.15|428.94|424.94|17
1611683450000|2021-01-26 17:50:50|429.12|425.12|429.59|425.59|429.65|425.65|429.12|425.12|27
1611683460000|2021-01-26 17:51:00|429.6|425.6|429.69|425.69|429.76|425.76|429.6|425.6|26
1611683470000|2021-01-26 17:51:10|429.71|425.71|429.8|425.8|429.84|425.84|429.71|425.71|19
1611683480000|2021-01-26 17:51:20|429.82|425.82|430.06|426.06|430.1|426.1|429.82|425.82|21
1611683490000|2021-01-26 17:51:30|430.03|426.03|430.42|426.42|430.48|426.48|430.03|426.03|28
1611683500000|2021-01-26 17:51:40|430.38|426.38|430.32|426.32|430.45|426.45|430.28|426.28|27
1611683510000|2021-01-26 17:51:50|430.3|426.3|430.35|426.35|430.38|426.38|430.04|426.04|31
1611683520000|2021-01-26 17:52:00|430.31|426.31|430.3|426.3|430.45|426.45|430.14|426.14|37
1611683530000|2021-01-26 17:52:10|430.31|426.31|430.33|426.33|430.47|426.47|430.31|426.31|22
1611683540000|2021-01-26 17:52:20|430.36|426.36|430.6|426.6|430.6|426.6|430.36|426.36|30
1611683550000|2021-01-26 17:52:30|430.57|426.57|430.49|426.49|430.59|426.59|430.48|426.48|21
1611683560000|2021-01-26 17:52:40|430.5|426.5|430.44|426.44|430.59|426.59|430.43|426.43|22
1611683570000|2021-01-26 17:52:50|430.43|426.43|430.43|426.43|430.53|426.53|430.41|426.41|26
1611683580000|2021-01-26 17:53:00|430.44|426.44|430.62|426.62|430.72|426.72|430.44|426.44|34
1611683590000|2021-01-26 17:53:10|430.66|426.66|430.53|426.53|430.66|426.66|430.44|426.44|19
1611683600000|2021-01-26 17:53:20|430.54|426.54|430.72|426.72|430.73|426.73|430.46|426.46|27
1611683610000|2021-01-26 17:53:30|430.73|426.73|431.05|427.05|431.05|427.05|430.73|426.73|15
1611683620000|2021-01-26 17:53:40|431.01|427.01|431.04|427.04|431.11|427.11|431.01|427.01|17
1611683630000|2021-01-26 17:53:50|431.09|427.09|431.2|427.2|431.32|427.32|431.08|427.08|28
1611683640000|2021-01-26 17:54:00|431.23|427.23|431.44|427.44|431.44|427.44|431.19|427.19|28
1611683650000|2021-01-26 17:54:10|431.46|427.46|431.36|427.36|431.49|427.49|431.33|427.33|28
1611683660000|2021-01-26 17:54:20|431.38|427.38|431.56|427.56|431.56|427.56|431.38|427.38|27
1611683670000|2021-01-26 17:54:30|431.52|427.52|431.58|427.58|431.65|427.65|431.44|427.44|31
1611683680000|2021-01-26 17:54:40|431.59|427.59|431.58|427.58|431.64|427.64|431.52|427.52|35
1611683690000|2021-01-26 17:54:50|431.56|427.56|431.83|427.83|431.84|427.84|431.53|427.53|31
1611683700000|2021-01-26 17:55:00|431.87|427.87|431.91|427.91|431.92|427.92|431.82|427.82|24
1611683710000|2021-01-26 17:55:10|431.92|427.92|431.99|427.99|432.01|428.01|431.92|427.92|12
1611683720000|2021-01-26 17:55:20|431.98|427.98|431.92|427.92|431.99|427.99|431.88|427.88|28
1611683730000|2021-01-26 17:55:30|431.9|427.9|432.01|428.01|432.04|428.04|431.9|427.9|28
1611683740000|2021-01-26 17:55:40|432.02|428.02|431.97|427.97|432.06|428.06|431.97|427.97|25
1611683750000|2021-01-26 17:55:50|431.98|427.98|431.94|427.94|432.04|428.04|431.92|427.92|30
1611683760000|2021-01-26 17:56:00|431.91|427.91|431.89|427.89|431.94|427.94|431.85|427.85|22
1611683770000|2021-01-26 17:56:10|431.87|427.87|431.53|427.53|431.91|427.91|431.53|427.53|29
1611683780000|2021-01-26 17:56:20|431.49|427.49|431.61|427.61|431.87|427.87|431.49|427.49|35
1611683790000|2021-01-26 17:56:30|431.6|427.6|431.84|427.84|431.84|427.84|431.55|427.55|28
1611683800000|2021-01-26 17:56:40|431.82|427.82|431.79|427.79|431.82|427.82|431.71|427.71|26
1611683810000|2021-01-26 17:56:50|431.78|427.78|431.59|427.59|431.78|427.78|431.57|427.57|31
1611683820000|2021-01-26 17:57:00|431.58|427.58|431.47|427.47|431.67|427.67|431.47|427.47|27
1611683830000|2021-01-26 17:57:10|431.45|427.45|431.34|427.34|431.47|427.47|431.32|427.32|28
1611683840000|2021-01-26 17:57:20|431.32|427.32|431.29|427.29|431.32|427.32|431.27|427.27|16
1611683850000|2021-01-26 17:57:30|431.31|427.31|431.22|427.22|431.44|427.44|431.21|427.21|23
1611683860000|2021-01-26 17:57:40|431.21|427.21|431.14|427.14|431.22|427.22|431.14|427.14|16
1611683870000|2021-01-26 17:57:50|431.13|427.13|431.19|427.19|431.31|427.31|431.13|427.13|29
1611683880000|2021-01-26 17:58:00|431.15|427.15|431.58|427.58|431.6|427.6|431.13|427.13|25
1611683890000|2021-01-26 17:58:10|431.6|427.6|431.76|427.76|431.84|427.84|431.54|427.54|30
1611683900000|2021-01-26 17:58:20|431.68|427.68|431.85|427.85|431.85|427.85|431.64|427.64|30
1611683910000|2021-01-26 17:58:30|431.86|427.86|431.77|427.77|431.86|427.86|431.73|427.73|25
1611683920000|2021-01-26 17:58:40|431.76|427.76|431.46|427.46|431.77|427.77|431.46|427.46|23
1611683930000|2021-01-26 17:58:50|431.44|427.44|431.5|427.5|431.65|427.65|431.39|427.39|33
1611683940000|2021-01-26 17:59:00|431.47|427.47|431.47|427.47|431.52|427.52|431.39|427.39|22
1611683950000|2021-01-26 17:59:10|431.45|427.45|431.42|427.42|431.49|427.49|431.41|427.41|14
1611683960000|2021-01-26 17:59:20|431.41|427.41|431.34|427.34|431.42|427.42|431.32|427.32|9
1611683970000|2021-01-26 17:59:30|431.35|427.35|431.41|427.41|431.41|427.41|431.21|427.21|25
1611683980000|2021-01-26 17:59:40|431.43|427.43|431.5|427.5|431.5|427.5|431.43|427.43|19
1611683990000|2021-01-26 17:59:50|431.53|427.53|431.42|427.42|431.53|427.53|431.4|427.4|12
1611684000000|2021-01-26 18:00:00|431.43|427.43|431.66|427.66|431.66|427.66|431.43|427.43|25
1611684010000|2021-01-26 18:00:10|431.65|427.65|431.81|427.81|431.81|427.81|431.64|427.64|23
1611684020000|2021-01-26 18:00:20|431.82|427.82|431.89|427.89|431.89|427.89|431.76|427.76|22
1611684030000|2021-01-26 18:00:30|431.88|427.88|431.91|427.91|431.93|427.93|431.84|427.84|27
1611684040000|2021-01-26 18:00:40|431.9|427.9|431.86|427.86|431.94|427.94|431.83|427.83|24
1611684050000|2021-01-26 18:00:50|431.85|427.85|431.75|427.75|431.94|427.94|431.75|427.75|28
1611684060000|2021-01-26 18:01:00|431.76|427.76|431.54|427.54|431.76|427.76|431.48|427.48|27
1611684070000|2021-01-26 18:01:10|431.51|427.51|431.28|427.28|431.56|427.56|431.27|427.27|27
1611684080000|2021-01-26 18:01:20|431.24|427.24|431.26|427.26|431.31|427.31|431.14|427.14|27
1611684090000|2021-01-26 18:01:30|431.25|427.25|431.04|427.04|431.25|427.25|430.92|426.92|19
1611684100000|2021-01-26 18:01:40|431.05|427.05|431.1|427.1|431.13|427.13|430.99|426.99|30
1611684110000|2021-01-26 18:01:50|431.12|427.12|431.01|427.01|431.14|427.14|431|427|27
1611684120000|2021-01-26 18:02:00|431.02|427.02|431.03|427.03|431.09|427.09|430.97|426.97|24
1611684130000|2021-01-26 18:02:10|431.01|427.01|431.02|427.02|431.06|427.06|431.01|427.01|18
1611684140000|2021-01-26 18:02:20|431.01|427.01|431.03|427.03|431.11|427.11|430.81|426.81|24
1611684150000|2021-01-26 18:02:30|431.06|427.06|431.12|427.12|431.13|427.13|430.98|426.98|26
1611684160000|2021-01-26 18:02:40|431.13|427.13|431.06|427.06|431.13|427.13|431|427|23
1611684170000|2021-01-26 18:02:50|431.05|427.05|431|427|431.1|427.1|430.98|426.98|20
1611684180000|2021-01-26 18:03:00|430.99|426.99|431.18|427.18|431.22|427.22|430.99|426.99|28
1611684190000|2021-01-26 18:03:10|431.17|427.17|431.18|427.18|431.25|427.25|431.17|427.17|23
1611684200000|2021-01-26 18:03:20|431.16|427.16|430.78|426.78|431.28|427.28|430.73|426.73|33
1611684210000|2021-01-26 18:03:30|430.79|426.79|430.77|426.77|430.8|426.8|430.7|426.7|31
1611684220000|2021-01-26 18:03:40|430.76|426.76|430.84|426.84|430.89|426.89|430.62|426.62|22
1611684230000|2021-01-26 18:03:50|430.83|426.83|430.82|426.82|430.84|426.84|430.75|426.75|24
1611684240000|2021-01-26 18:04:00|430.78|426.78|430.7|426.7|430.86|426.86|430.7|426.7|25
1611684250000|2021-01-26 18:04:10|430.67|426.67|430.62|426.62|430.67|426.67|430.61|426.61|21
1611684260000|2021-01-26 18:04:20|430.61|426.61|430.39|426.39|430.65|426.65|430.36|426.36|26
1611684270000|2021-01-26 18:04:30|430.4|426.4|430.44|426.44|430.45|426.45|430.37|426.37|23
1611684280000|2021-01-26 18:04:40|430.41|426.41|430.45|426.45|430.45|426.45|430.39|426.39|21
1611684290000|2021-01-26 18:04:50|430.41|426.41|430.14|426.14|430.46|426.46|430.14|426.14|23
1611684300000|2021-01-26 18:05:00|430.03|426.03|430.12|426.12|430.23|426.23|430.02|426.02|30
1611684310000|2021-01-26 18:05:10|430.13|426.13|430.11|426.11|430.18|426.18|430.07|426.07|33
1611684320000|2021-01-26 18:05:20|430.1|426.1|430.07|426.07|430.18|426.18|430.03|426.03|28
1611684330000|2021-01-26 18:05:30|430.05|426.05|430.09|426.09|430.09|426.09|430.05|426.05|11
1611684340000|2021-01-26 18:05:40|430.08|426.08|430.08|426.08|430.09|426.09|430.07|426.07|9
1611684350000|2021-01-26 18:05:50|430.07|426.07|430.05|426.05|430.17|426.17|430.01|426.01|20
1611684360000|2021-01-26 18:06:00|430.1|426.1|430.03|426.03|430.1|426.1|429.99|425.99|21
1611684370000|2021-01-26 18:06:10|430.02|426.02|430.03|426.03|430.07|426.07|429.95|425.95|25
1611684380000|2021-01-26 18:06:20|430.01|426.01|429.99|425.99|430.06|426.06|429.96|425.96|26
1611684390000|2021-01-26 18:06:30|430|426|429.63|425.63|430.03|426.03|429.5|425.5|30
1611684400000|2021-01-26 18:06:40|429.6|425.6|429.6|425.6|429.68|425.68|429.51|425.51|32
1611684410000|2021-01-26 18:06:50|429.59|425.59|429.6|425.6|429.61|425.61|429.56|425.56|22
1611684420000|2021-01-26 18:07:00|429.61|425.61|429.76|425.76|429.85|425.85|429.58|425.58|22
1611684430000|2021-01-26 18:07:10|429.78|425.78|429.52|425.52|429.87|425.87|429.52|425.52|32
1611684440000|2021-01-26 18:07:20|429.53|425.53|429.47|425.47|429.6|425.6|429.46|425.46|22
1611684450000|2021-01-26 18:07:30|429.58|425.58|429.17|425.17|429.59|425.59|429.11|425.11|28
1611684460000|2021-01-26 18:07:40|429.16|425.16|428.85|424.85|429.24|425.24|428.77|424.77|27
1611684470000|2021-01-26 18:07:50|428.81|424.81|428.52|424.52|428.83|424.83|428.52|424.52|18
1611684480000|2021-01-26 18:08:00|428.53|424.53|428.56|424.56|428.61|424.61|428.4|424.4|26
1611684490000|2021-01-26 18:08:10|428.61|424.61|428.63|424.63|428.91|424.91|428.57|424.57|32
1611684500000|2021-01-26 18:08:20|428.64|424.64|428.62|424.62|428.82|424.82|428.62|424.62|29
1611684510000|2021-01-26 18:08:30|428.59|424.59|428.69|424.69|428.71|424.71|428.58|424.58|24
1611684520000|2021-01-26 18:08:40|428.73|424.73|428.74|424.74|428.93|424.93|428.64|424.64|31
1611684530000|2021-01-26 18:08:50|428.76|424.76|428.72|424.72|428.77|424.77|428.66|424.66|23
1611684540000|2021-01-26 18:09:00|428.71|424.71|428.58|424.58|428.72|424.72|428.46|424.46|20
1611684550000|2021-01-26 18:09:10|428.59|424.59|428.46|424.46|428.6|424.6|428.4|424.4|25
1611684560000|2021-01-26 18:09:20|428.45|424.45|428.45|424.45|428.48|424.48|428.45|424.45|22
1611684570000|2021-01-26 18:09:30|428.44|424.44|428.12|424.12|428.47|424.47|428.11|424.11|33
1611684580000|2021-01-26 18:09:40|428.1|424.1|428.11|424.11|428.15|424.15|428.04|424.04|22
1611684590000|2021-01-26 18:09:50|428.12|424.12|428.1|424.1|428.21|424.21|428.03|424.03|24
1611684600000|2021-01-26 18:10:00|428.09|424.09|428.24|424.24|428.24|424.24|428.05|424.05|26
1611684610000|2021-01-26 18:10:10|428.16|424.16|428.43|424.43|428.52|424.52|428.13|424.13|26
1611684620000|2021-01-26 18:10:20|428.5|424.5|428.5|424.5|428.53|424.53|428.41|424.41|25
1611684630000|2021-01-26 18:10:30|428.51|424.51|428.43|424.43|428.57|424.57|428.42|424.42|27
1611684640000|2021-01-26 18:10:40|428.4|424.4|428.39|424.39|428.47|424.47|428.32|424.32|27
1611684650000|2021-01-26 18:10:50|428.4|424.4|428.39|424.39|428.46|424.46|428.24|424.24|29
1611684660000|2021-01-26 18:11:00|428.37|424.37|428.72|424.72|428.72|424.72|428.37|424.37|27
1611684670000|2021-01-26 18:11:10|428.71|424.71|428.6|424.6|428.71|424.71|428.36|424.36|28
1611684680000|2021-01-26 18:11:20|428.64|424.64|428.63|424.63|428.72|424.72|428.56|424.56|28
1611684690000|2021-01-26 18:11:30|428.61|424.61|428.6|424.6|428.66|424.66|428.46|424.46|32
1611684700000|2021-01-26 18:11:40|428.59|424.59|428.66|424.66|428.73|424.73|428.56|424.56|22
1611684710000|2021-01-26 18:11:50|428.7|424.7|428.69|424.69|428.75|424.75|428.59|424.59|18
1611684720000|2021-01-26 18:12:00|428.75|424.75|428.83|424.83|428.83|424.83|428.69|424.69|13
1611684730000|2021-01-26 18:12:10|428.84|424.84|428.79|424.79|428.87|424.87|428.57|424.57|29
1611684740000|2021-01-26 18:12:20|428.87|424.87|428.88|424.88|428.95|424.95|428.79|424.79|22
1611684750000|2021-01-26 18:12:30|428.87|424.87|428.91|424.91|428.93|424.93|428.85|424.85|21
1611684760000|2021-01-26 18:12:40|428.88|424.88|429.34|425.34|429.34|425.34|428.82|424.82|27
1611684770000|2021-01-26 18:12:50|429.35|425.35|429.53|425.53|429.54|425.54|428.97|424.97|22
1611684780000|2021-01-26 18:13:00|429.57|425.57|429.54|425.54|429.6|425.6|429.44|425.44|23
1611684790000|2021-01-26 18:13:10|429.5|425.5|429.59|425.59|429.6|425.6|429.42|425.42|33
1611684800000|2021-01-26 18:13:20|429.57|425.57|429.49|425.49|429.57|425.57|429.42|425.42|29
1611684810000|2021-01-26 18:13:30|429.5|425.5|429.24|425.24|429.5|425.5|429.18|425.18|23
1611684820000|2021-01-26 18:13:40|429.22|425.22|429.19|425.19|429.23|425.23|429.18|425.18|13
1611684830000|2021-01-26 18:13:50|429.12|425.12|429.03|425.03|429.17|425.17|429.03|425.03|15
1611684840000|2021-01-26 18:14:00|429.05|425.05|429.51|425.51|429.51|425.51|429.04|425.04|30
1611684850000|2021-01-26 18:14:10|429.49|425.49|429.43|425.43|429.52|425.52|429.14|425.14|24
1611684860000|2021-01-26 18:14:20|429.47|425.47|429.63|425.63|429.69|425.69|429.39|425.39|27
1611684870000|2021-01-26 18:14:30|429.66|425.66|429.86|425.86|429.93|425.93|429.52|425.52|37
1611684880000|2021-01-26 18:14:40|429.83|425.83|429.75|425.75|429.85|425.85|429.63|425.63|28
1611684890000|2021-01-26 18:14:50|429.74|425.74|429.66|425.66|429.74|425.74|429.4|425.4|33
1611684900000|2021-01-26 18:15:00|429.65|425.65|429.55|425.55|429.65|425.65|429.52|425.52|26
1611684910000|2021-01-26 18:15:10|429.54|425.54|429.55|425.55|429.67|425.67|429.54|425.54|27
1611684920000|2021-01-26 18:15:20|429.57|425.57|429.47|425.47|429.57|425.57|429.42|425.42|19
1611684930000|2021-01-26 18:15:30|429.46|425.46|429.43|425.43|429.48|425.48|429.39|425.39|20
1611684940000|2021-01-26 18:15:40|429.49|425.49|429.53|425.53|429.58|425.58|429.49|425.49|21
1611684950000|2021-01-26 18:15:50|429.52|425.52|429.55|425.55|429.58|425.58|429.43|425.43|26
1611684960000|2021-01-26 18:16:00|429.56|425.56|429.55|425.55|429.58|425.58|429.53|425.53|13
1611684970000|2021-01-26 18:16:10|429.54|425.54|429.54|425.54|429.56|425.56|429.45|425.45|19
1611684980000|2021-01-26 18:16:20|429.53|425.53|429.59|425.59|429.66|425.66|429.53|425.53|19
1611684990000|2021-01-26 18:16:30|429.61|425.61|429.68|425.68|429.69|425.69|429.57|425.57|29
1611685000000|2021-01-26 18:16:40|429.62|425.62|429.8|425.8|429.81|425.81|429.62|425.62|27
1611685010000|2021-01-26 18:16:50|429.71|425.71|429.87|425.87|429.91|425.91|429.71|425.71|23
1611685020000|2021-01-26 18:17:00|429.89|425.89|430.25|426.25|430.33|426.33|429.75|425.75|33
1611685030000|2021-01-26 18:17:10|430.26|426.26|430.33|426.33|430.38|426.38|430|426|28
1611685040000|2021-01-26 18:17:20|430.34|426.34|430.51|426.51|430.52|426.52|430.33|426.33|13
1611685050000|2021-01-26 18:17:30|430.53|426.53|430.49|426.49|430.53|426.53|430.49|426.49|12
1611685060000|2021-01-26 18:17:40|430.48|426.48|430.4|426.4|430.48|426.48|430.24|426.24|20
1611685070000|2021-01-26 18:17:50|430.41|426.41|430.82|426.82|430.82|426.82|430.34|426.34|25
1611685080000|2021-01-26 18:18:00|430.83|426.83|430.74|426.74|430.85|426.85|430.67|426.67|21
1611685090000|2021-01-26 18:18:10|430.75|426.75|430.75|426.75|430.8|426.8|430.56|426.56|23
1611685100000|2021-01-26 18:18:20|430.68|426.68|430.69|426.69|430.71|426.71|430.62|426.62|16
1611685110000|2021-01-26 18:18:30|430.64|426.64|430.71|426.71|430.74|426.74|430.63|426.63|22
1611685120000|2021-01-26 18:18:40|430.72|426.72|431|427|431.01|427.01|430.72|426.72|19
1611685130000|2021-01-26 18:18:50|430.95|426.95|431.14|427.14|431.17|427.17|430.95|426.95|18
1611685140000|2021-01-26 18:19:00|431.12|427.12|431.33|427.33|431.41|427.41|431.12|427.12|25
1611685150000|2021-01-26 18:19:10|431.34|427.34|431.46|427.46|431.47|427.47|431.28|427.28|28
1611685160000|2021-01-26 18:19:20|431.49|427.49|431.4|427.4|431.51|427.51|431.39|427.39|26
1611685170000|2021-01-26 18:19:30|431.42|427.42|431.25|427.25|431.42|427.42|431.19|427.19|23
1611685180000|2021-01-26 18:19:40|431.26|427.26|431.34|427.34|431.39|427.39|431.2|427.2|28
1611685190000|2021-01-26 18:19:50|431.33|427.33|430.95|426.95|431.35|427.35|430.95|426.95|24
1611685200000|2021-01-26 18:20:00|430.92|426.92|430.91|426.91|430.98|426.98|430.82|426.82|30
1611685210000|2021-01-26 18:20:10|430.92|426.92|430.63|426.63|430.97|426.97|430.55|426.55|30
1611685220000|2021-01-26 18:20:20|430.62|426.62|430.51|426.51|430.68|426.68|430.5|426.5|16
1611685230000|2021-01-26 18:20:30|430.5|426.5|430.31|426.31|430.5|426.5|430.31|426.31|34
1611685240000|2021-01-26 18:20:40|430.32|426.32|430.23|426.23|430.38|426.38|430.21|426.21|38
1611685250000|2021-01-26 18:20:50|430.19|426.19|429.93|425.93|430.2|426.2|429.93|425.93|30
1611685260000|2021-01-26 18:21:00|429.95|425.95|430.04|426.04|430.21|426.21|429.94|425.94|30
1611685270000|2021-01-26 18:21:10|430.03|426.03|430.17|426.17|430.18|426.18|430|426|26
1611685280000|2021-01-26 18:21:20|430.16|426.16|430.14|426.14|430.18|426.18|430.03|426.03|29
1611685290000|2021-01-26 18:21:30|430.19|426.19|430.07|426.07|430.26|426.26|430.05|426.05|30
1611685300000|2021-01-26 18:21:40|430.06|426.06|430.21|426.21|430.21|426.21|430.03|426.03|29
1611685310000|2021-01-26 18:21:50|430.19|426.19|430.11|426.11|430.19|426.19|430.03|426.03|24
1611685320000|2021-01-26 18:22:00|430.1|426.1|430.26|426.26|430.39|426.39|430.04|426.04|31
1611685330000|2021-01-26 18:22:10|430.27|426.27|430.45|426.45|430.49|426.49|430.27|426.27|25
1611685340000|2021-01-26 18:22:20|430.43|426.43|430.44|426.44|430.5|426.5|430.41|426.41|22
1611685350000|2021-01-26 18:22:30|430.42|426.42|430.2|426.2|430.42|426.42|430.18|426.18|23
1611685360000|2021-01-26 18:22:40|430.19|426.19|430.14|426.14|430.19|426.19|430.08|426.08|15
1611685370000|2021-01-26 18:22:50|430.13|426.13|429.91|425.91|430.21|426.21|429.76|425.76|24
1611685380000|2021-01-26 18:23:00|429.86|425.86|430|426|430.12|426.12|429.86|425.86|26
1611685390000|2021-01-26 18:23:10|429.97|425.97|429.74|425.74|429.99|425.99|429.74|425.74|28
1611685400000|2021-01-26 18:23:20|429.58|425.58|429.29|425.29|429.65|425.65|429.29|425.29|28
1611685410000|2021-01-26 18:23:30|429.3|425.3|429.24|425.24|429.54|425.54|429.2|425.2|27
1611685420000|2021-01-26 18:23:40|429.22|425.22|429.36|425.36|429.37|425.37|429.22|425.22|29
1611685430000|2021-01-26 18:23:50|429.35|425.35|429.58|425.58|429.59|425.59|429.33|425.33|25
1611685440000|2021-01-26 18:24:00|429.59|425.59|429.38|425.38|429.6|425.6|429.38|425.38|19
1611685450000|2021-01-26 18:24:10|429.45|425.45|429.36|425.36|429.46|425.46|429.31|425.31|16
1611685460000|2021-01-26 18:24:20|429.34|425.34|429.29|425.29|429.34|425.34|429.27|425.27|14
1611685470000|2021-01-26 18:24:30|429.26|425.26|429.25|425.25|429.3|425.3|429.25|425.25|16
1611685480000|2021-01-26 18:24:40|429.23|425.23|429.22|425.22|429.28|425.28|429.22|425.22|23
1611685490000|2021-01-26 18:24:50|429.27|425.27|429.25|425.25|429.27|425.27|429.25|425.25|16
1611685500000|2021-01-26 18:25:00|429.26|425.26|429.74|425.74|429.74|425.74|429.25|425.25|35
1611685510000|2021-01-26 18:25:10|429.72|425.72|429.84|425.84|429.85|425.85|429.66|425.66|23
1611685520000|2021-01-26 18:25:20|429.85|425.85|429.85|425.85|429.87|425.87|429.82|425.82|9
1611685530000|2021-01-26 18:25:30|429.82|425.82|429.84|425.84|429.86|425.86|429.8|425.8|25
1611685540000|2021-01-26 18:25:40|429.85|425.85|429.94|425.94|430.02|426.02|429.82|425.82|25
1611685550000|2021-01-26 18:25:50|430|426|430.04|426.04|430.09|426.09|429.94|425.94|20
1611685560000|2021-01-26 18:26:00|430.05|426.05|429.99|425.99|430.14|426.14|429.97|425.97|31
1611685570000|2021-01-26 18:26:10|430.01|426.01|429.95|425.95|430.01|426.01|429.94|425.94|11
1611685580000|2021-01-26 18:26:20|429.94|425.94|429.84|425.84|429.95|425.95|429.77|425.77|21
1611685590000|2021-01-26 18:26:30|429.83|425.83|429.73|425.73|429.83|425.83|429.69|425.69|26
1611685600000|2021-01-26 18:26:40|429.72|425.72|429.71|425.71|429.79|425.79|429.68|425.68|19
1611685610000|2021-01-26 18:26:50|429.7|425.7|429.65|425.65|429.71|425.71|429.64|425.64|16
1611685620000|2021-01-26 18:27:00|429.62|425.62|429.64|425.64|429.66|425.66|429.62|425.62|12
1611685630000|2021-01-26 18:27:10|429.62|425.62|429.82|425.82|429.85|425.85|429.62|425.62|25
1611685640000|2021-01-26 18:27:20|429.86|425.86|429.87|425.87|429.87|425.87|429.85|425.85|10
1611685650000|2021-01-26 18:27:30|429.91|425.91|429.83|425.83|429.95|425.95|429.83|425.83|18
1611685660000|2021-01-26 18:27:40|429.87|425.87|429.86|425.86|429.89|425.89|429.81|425.81|17
1611685670000|2021-01-26 18:27:50|429.87|425.87|429.67|425.67|429.87|425.87|429.66|425.66|20
1611685680000|2021-01-26 18:28:00|429.68|425.68|429.73|425.73|429.83|425.83|429.67|425.67|26
1611685690000|2021-01-26 18:28:10|429.72|425.72|429.86|425.86|429.96|425.96|429.72|425.72|19
1611685700000|2021-01-26 18:28:20|429.9|425.9|430.05|426.05|430.05|426.05|429.86|425.86|22
1611685710000|2021-01-26 18:28:30|430.04|426.04|430|426|430.05|426.05|429.99|425.99|11
1611685720000|2021-01-26 18:28:40|430.01|426.01|430.06|426.06|430.07|426.07|430.01|426.01|6
1611685730000|2021-01-26 18:28:50|430.07|426.07|430.06|426.06|430.07|426.07|430.04|426.04|13
1611685740000|2021-01-26 18:29:00|430.03|426.03|429.95|425.95|430.03|426.03|429.95|425.95|5
1611685750000|2021-01-26 18:29:10|429.93|425.93|429.85|425.85|429.95|425.95|429.82|425.82|13
1611685760000|2021-01-26 18:29:20|429.87|425.87|429.98|425.98|430.04|426.04|429.74|425.74|30
1611685770000|2021-01-26 18:29:30|429.94|425.94|429.97|425.97|430.02|426.02|429.88|425.88|26
1611685780000|2021-01-26 18:29:40|429.95|425.95|429.84|425.84|429.95|425.95|429.79|425.79|26
1611685790000|2021-01-26 18:29:50|429.83|425.83|429.82|425.82|429.89|425.89|429.8|425.8|15
1611685800000|2021-01-26 18:30:00|429.83|425.83|429.88|425.88|429.92|425.92|429.83|425.83|15
1611685810000|2021-01-26 18:30:10|429.86|425.86|429.91|425.91|429.91|425.91|429.84|425.84|13
1611685820000|2021-01-26 18:30:20|429.9|425.9|429.95|425.95|429.95|425.95|429.9|425.9|7
1611685830000|2021-01-26 18:30:30|429.97|425.97|430.26|426.26|430.27|426.27|429.97|425.97|18
1611685840000|2021-01-26 18:30:40|430.47|426.47|430.47|426.47|430.49|426.49|430.38|426.38|23
1611685850000|2021-01-26 18:30:50|430.39|426.39|430.46|426.46|430.56|426.56|430.39|426.39|25
1611685860000|2021-01-26 18:31:00|430.47|426.47|430.55|426.55|430.65|426.65|430.47|426.47|25
1611685870000|2021-01-26 18:31:10|430.58|426.58|430.42|426.42|430.71|426.71|430.42|426.42|21
1611685880000|2021-01-26 18:31:20|430.58|426.58|430.82|426.82|431.03|427.03|430.45|426.45|28
1611685890000|2021-01-26 18:31:30|430.81|426.81|431|427|431.02|427.02|430.71|426.71|24
1611685900000|2021-01-26 18:31:40|431.03|427.03|431.21|427.21|431.23|427.23|431.02|427.02|18
1611685910000|2021-01-26 18:31:50|431.23|427.23|431.28|427.28|431.28|427.28|431.16|427.16|19
1611685920000|2021-01-26 18:32:00|431.29|427.29|431.63|427.63|431.76|427.76|431.29|427.29|29
1611685930000|2021-01-26 18:32:10|431.6|427.6|431.53|427.53|431.67|427.67|431.53|427.53|20
1611685940000|2021-01-26 18:32:20|431.51|427.51|431.31|427.31|431.51|427.51|431.27|427.27|31
1611685950000|2021-01-26 18:32:30|431.35|427.35|431.16|427.16|431.37|427.37|431.1|427.1|27
1611685960000|2021-01-26 18:32:40|431.15|427.15|431.21|427.21|431.22|427.22|431.08|427.08|23
1611685970000|2021-01-26 18:32:50|431.25|427.25|431.29|427.29|431.33|427.33|431.22|427.22|15
1611685980000|2021-01-26 18:33:00|431.3|427.3|431.39|427.39|431.42|427.42|431.3|427.3|15
1611685990000|2021-01-26 18:33:10|431.4|427.4|431.34|427.34|431.43|427.43|431.34|427.34|16
1611686000000|2021-01-26 18:33:20|431.35|427.35|431.61|427.61|431.66|427.66|431.35|427.35|16
1611686010000|2021-01-26 18:33:30|431.6|427.6|431.48|427.48|431.61|427.61|431.42|427.42|19
1611686020000|2021-01-26 18:33:40|431.49|427.49|431.59|427.59|431.65|427.65|431.44|427.44|17
1611686030000|2021-01-26 18:33:50|431.6|427.6|431.46|427.46|431.63|427.63|431.44|427.44|20
1611686040000|2021-01-26 18:34:00|431.48|427.48|431.35|427.35|431.49|427.49|431.32|427.32|24
1611686050000|2021-01-26 18:34:10|431.33|427.33|431.45|427.45|431.45|427.45|431.29|427.29|22
1611686060000|2021-01-26 18:34:20|431.46|427.46|431.51|427.51|431.53|427.53|431.46|427.46|15
1611686070000|2021-01-26 18:34:30|431.5|427.5|431.45|427.45|431.52|427.52|431.29|427.29|27
1611686080000|2021-01-26 18:34:40|431.46|427.46|431.52|427.52|431.53|427.53|431.44|427.44|11
1611686090000|2021-01-26 18:34:50|431.55|427.55|431.58|427.58|431.6|427.6|431.53|427.53|23
1611686100000|2021-01-26 18:35:00|431.56|427.56|431.59|427.59|431.59|427.59|431.55|427.55|14
1611686110000|2021-01-26 18:35:10|431.58|427.58|431.67|427.67|431.68|427.68|431.56|427.56|14
1611686120000|2021-01-26 18:35:20|431.68|427.68|431.51|427.51|431.7|427.7|431.51|427.51|24
1611686130000|2021-01-26 18:35:30|431.52|427.52|431.67|427.67|431.69|427.69|431.5|427.5|25
1611686140000|2021-01-26 18:35:40|431.68|427.68|431.64|427.64|431.68|427.68|431.53|427.53|16
1611686150000|2021-01-26 18:35:50|431.65|427.65|431.63|427.63|431.7|427.7|431.5|427.5|23
1611686160000|2021-01-26 18:36:00|431.62|427.62|431.57|427.57|431.63|427.63|431.56|427.56|21
1611686170000|2021-01-26 18:36:10|431.56|427.56|431.39|427.39|431.6|427.6|431.29|427.29|29
1611686180000|2021-01-26 18:36:20|431.4|427.4|431.48|427.48|431.51|427.51|431.38|427.38|22
1611686190000|2021-01-26 18:36:30|431.47|427.47|431.34|427.34|431.5|427.5|431.34|427.34|18
1611686200000|2021-01-26 18:36:40|431.33|427.33|431.29|427.29|431.36|427.36|431.28|427.28|15
1611686210000|2021-01-26 18:36:50|431.27|427.27|431.38|427.38|431.44|427.44|431.27|427.27|19
1611686220000|2021-01-26 18:37:00|431.36|427.36|431.42|427.42|431.42|427.42|431.35|427.35|24
1611686230000|2021-01-26 18:37:10|431.41|427.41|431.26|427.26|431.41|427.41|431.26|427.26|18
1611686240000|2021-01-26 18:37:20|431.27|427.27|431.25|427.25|431.31|427.31|431.24|427.24|24
1611686250000|2021-01-26 18:37:30|431.26|427.26|431.23|427.23|431.31|427.31|431.22|427.22|15
1611686260000|2021-01-26 18:37:40|431.25|427.25|431.17|427.17|431.25|427.25|431.16|427.16|13
1611686270000|2021-01-26 18:37:50|431.19|427.19|431.23|427.23|431.3|427.3|431.19|427.19|20
1611686280000|2021-01-26 18:38:00|431.2|427.2|431.26|427.26|431.35|427.35|431.18|427.18|20
1611686290000|2021-01-26 18:38:10|431.29|427.29|431.22|427.22|431.3|427.3|431.22|427.22|25
1611686300000|2021-01-26 18:38:20|431.21|427.21|431.19|427.19|431.23|427.23|431.16|427.16|22
1611686310000|2021-01-26 18:38:30|431.18|427.18|430.95|426.95|431.24|427.24|430.95|426.95|20
1611686320000|2021-01-26 18:38:40|430.93|426.93|430.91|426.91|430.94|426.94|430.87|426.87|24
1611686330000|2021-01-26 18:38:50|430.92|426.92|430.95|426.95|430.98|426.98|430.91|426.91|14
1611686340000|2021-01-26 18:39:00|430.96|426.96|430.97|426.97|431.04|427.04|430.96|426.96|25
1611686350000|2021-01-26 18:39:10|430.98|426.98|430.99|426.99|431|427|430.97|426.97|20
1611686360000|2021-01-26 18:39:20|430.96|426.96|430.97|426.97|431.02|427.02|430.93|426.93|24
1611686370000|2021-01-26 18:39:30|430.96|426.96|430.81|426.81|430.99|426.99|430.76|426.76|21
1611686380000|2021-01-26 18:39:40|430.82|426.82|430.8|426.8|430.89|426.89|430.8|426.8|10
1611686390000|2021-01-26 18:39:50|430.79|426.79|430.51|426.51|430.79|426.79|430.51|426.51|21
1611686400000|2021-01-26 18:40:00|430.5|426.5|430.56|426.56|430.56|426.56|430.44|426.44|11
1611686410000|2021-01-26 18:40:10|430.5|426.5|430.58|426.58|430.58|426.58|430.39|426.39|14
1611686420000|2021-01-26 18:40:20|430.59|426.59|430.63|426.63|430.63|426.63|430.58|426.58|11
1611686430000|2021-01-26 18:40:30|430.66|426.66|430.65|426.65|430.7|426.7|430.56|426.56|18
1611686440000|2021-01-26 18:40:40|430.64|426.64|430.7|426.7|430.7|426.7|430.55|426.55|11
1611686450000|2021-01-26 18:40:50|430.72|426.72|430.6|426.6|430.72|426.72|430.6|426.6|7
1611686460000|2021-01-26 18:41:00|430.63|426.63|430.59|426.59|430.69|426.69|430.59|426.59|17
1611686470000|2021-01-26 18:41:10|430.6|426.6|430.65|426.65|430.68|426.68|430.6|426.6|13
1611686480000|2021-01-26 18:41:20|430.66|426.66|430.5|426.5|430.66|426.66|430.5|426.5|19
1611686490000|2021-01-26 18:41:30|430.46|426.46|430.19|426.19|430.49|426.49|430.19|426.19|14
1611686500000|2021-01-26 18:41:40|430.2|426.2|430.19|426.19|430.21|426.21|430.17|426.17|8
1611686510000|2021-01-26 18:41:50|430.2|426.2|430.17|426.17|430.2|426.2|430.16|426.16|3
1611686520000|2021-01-26 18:42:00|430.15|426.15|430.17|426.17|430.18|426.18|430.15|426.15|7
1611686530000|2021-01-26 18:42:10|430.16|426.16|430.22|426.22|430.26|426.26|430.16|426.16|14
1611686540000|2021-01-26 18:42:20|430.23|426.23|430.25|426.25|430.26|426.26|430.2|426.2|13
1611686550000|2021-01-26 18:42:30|430.26|426.26|430.15|426.15|430.29|426.29|430.15|426.15|11
1611686560000|2021-01-26 18:42:40|430.07|426.07|429.96|425.96|430.07|426.07|429.96|425.96|6
1611686570000|2021-01-26 18:42:50|429.95|425.95|430.04|426.04|430.04|426.04|429.84|425.84|18
1611686580000|2021-01-26 18:43:00|430.05|426.05|430.25|426.25|430.26|426.26|430.05|426.05|13
1611686590000|2021-01-26 18:43:10|430.23|426.23|430.24|426.24|430.24|426.24|430.19|426.19|9
1611686600000|2021-01-26 18:43:20|430.25|426.25|430.45|426.45|430.45|426.45|430.2|426.2|14
1611686610000|2021-01-26 18:43:30|430.4|426.4|430.87|426.87|430.87|426.87|430.29|426.29|18
1611686620000|2021-01-26 18:43:40|430.86|426.86|430.82|426.82|430.89|426.89|430.8|426.8|10
1611686630000|2021-01-26 18:43:50|430.8|426.8|430.59|426.59|430.8|426.8|430.57|426.57|23
1611686640000|2021-01-26 18:44:00|430.58|426.58|430.34|426.34|430.63|426.63|430.34|426.34|12
1611686650000|2021-01-26 18:44:10|430.35|426.35|430.18|426.18|430.36|426.36|430.18|426.18|11
1611686660000|2021-01-26 18:44:20|430.17|426.17|430.02|426.02|430.17|426.17|429.99|425.99|13
1611686670000|2021-01-26 18:44:30|429.99|425.99|430.02|426.02|430.02|426.02|429.88|425.88|18
1611686680000|2021-01-26 18:44:40|429.99|425.99|430|426|430.06|426.06|429.99|425.99|9
1611686690000|2021-01-26 18:44:50|429.99|425.99|430.15|426.15|430.15|426.15|429.98|425.98|15
1611686700000|2021-01-26 18:45:00|430.11|426.11|430.17|426.17|430.28|426.28|430.11|426.11|21
1611686710000|2021-01-26 18:45:10|430.13|426.13|430.18|426.18|430.2|426.2|430.12|426.12|12
1611686720000|2021-01-26 18:45:20|430.11|426.11|430.11|426.11|430.11|426.11|430.11|426.11|1
1611686730000|2021-01-26 18:45:30|430.08|426.08|430.02|426.02|430.08|426.08|430|426|5
1611686740000|2021-01-26 18:45:40|430.01|426.01|429.98|425.98|430.02|426.02|429.97|425.97|8
1611686750000|2021-01-26 18:45:50|429.97|425.97|430|426|430|426|429.97|425.97|4
1611686760000|2021-01-26 18:46:00|430.03|426.03|430.09|426.09|430.12|426.12|430|426|14
1611686770000|2021-01-26 18:46:10|430.11|426.11|430.09|426.09|430.11|426.11|430.09|426.09|2
1611686780000|2021-01-26 18:46:20|430.1|426.1|430.07|426.07|430.1|426.1|430.03|426.03|10
1611686790000|2021-01-26 18:46:30|430.13|426.13|430.15|426.15|430.17|426.17|430.12|426.12|7
1611686800000|2021-01-26 18:46:40|430.11|426.11|430.13|426.13|430.13|426.13|430.11|426.11|7
1611686810000|2021-01-26 18:46:50|430.1|426.1|430.11|426.11|430.12|426.12|430.1|426.1|5
1611686820000|2021-01-26 18:47:00|430.1|426.1|430.11|426.11|430.12|426.12|430.08|426.08|13
1611686830000|2021-01-26 18:47:10|430.1|426.1|430.09|426.09|430.13|426.13|430.08|426.08|26
1611686840000|2021-01-26 18:47:20|430.11|426.11|430.16|426.16|430.16|426.16|430.05|426.05|28
1611686850000|2021-01-26 18:47:30|430.12|426.12|430.33|426.33|430.38|426.38|430.1|426.1|25
1611686860000|2021-01-26 18:47:40|430.34|426.34|430.35|426.35|430.39|426.39|430.29|426.29|22
1611686870000|2021-01-26 18:47:50|430.37|426.37|430.32|426.32|430.37|426.37|430.13|426.13|31
1611686880000|2021-01-26 18:48:00|430.28|426.28|430.26|426.26|430.39|426.39|430.26|426.26|31
1611686890000|2021-01-26 18:48:10|430.28|426.28|430.27|426.27|430.36|426.36|430.24|426.24|30
1611686900000|2021-01-26 18:48:20|430.25|426.25|430.23|426.23|430.35|426.35|430.23|426.23|17
1611686910000|2021-01-26 18:48:30|430.24|426.24|430.06|426.06|430.24|426.24|430.05|426.05|14
1611686920000|2021-01-26 18:48:40|430.09|426.09|430.12|426.12|430.12|426.12|430.08|426.08|11
1611686930000|2021-01-26 18:48:50|430.11|426.11|430.09|426.09|430.12|426.12|430.08|426.08|10
1611686940000|2021-01-26 18:49:00|430.08|426.08|430.22|426.22|430.23|426.23|430.07|426.07|15
1611686950000|2021-01-26 18:49:10|430.24|426.24|430.2|426.2|430.32|426.32|430.15|426.15|28
1611686960000|2021-01-26 18:49:20|430.18|426.18|430.2|426.2|430.24|426.24|430.12|426.12|21
1611686970000|2021-01-26 18:49:30|430.22|426.22|430.15|426.15|430.28|426.28|430.15|426.15|27
1611686980000|2021-01-26 18:49:40|430.13|426.13|430.21|426.21|430.21|426.21|430.07|426.07|29
1611686990000|2021-01-26 18:49:50|430.2|426.2|430.17|426.17|430.26|426.26|430.16|426.16|26
1611687000000|2021-01-26 18:50:00|430.19|426.19|430.24|426.24|430.27|426.27|430.17|426.17|24
1611687010000|2021-01-26 18:50:10|430.27|426.27|430.61|426.61|430.66|426.66|430.2|426.2|28
1611687020000|2021-01-26 18:50:20|430.63|426.63|430.39|426.39|430.63|426.63|430.39|426.39|28
1611687030000|2021-01-26 18:50:30|430.55|426.55|430.45|426.45|430.65|426.65|430.41|426.41|26
1611687040000|2021-01-26 18:50:40|430.44|426.44|430.52|426.52|430.55|426.55|430.41|426.41|27
1611687050000|2021-01-26 18:50:50|430.5|426.5|430.58|426.58|430.68|426.68|430.5|426.5|32
1611687060000|2021-01-26 18:51:00|430.57|426.57|430.75|426.75|430.75|426.75|430.5|426.5|30
1611687070000|2021-01-26 18:51:10|430.73|426.73|430.85|426.85|430.85|426.85|430.7|426.7|15
1611687080000|2021-01-26 18:51:20|430.86|426.86|430.7|426.7|430.89|426.89|430.61|426.61|30
1611687090000|2021-01-26 18:51:30|430.71|426.71|430.66|426.66|430.8|426.8|430.5|426.5|25
1611687100000|2021-01-26 18:51:40|430.67|426.67|430.91|426.91|430.99|426.99|430.67|426.67|25
1611687110000|2021-01-26 18:51:50|430.9|426.9|430.86|426.86|430.95|426.95|430.8|426.8|24
1611687120000|2021-01-26 18:52:00|430.82|426.82|430.82|426.82|430.85|426.85|430.82|426.82|22
1611687130000|2021-01-26 18:52:10|430.84|426.84|430.79|426.79|430.84|426.84|430.73|426.73|18
1611687140000|2021-01-26 18:52:20|430.78|426.78|430.56|426.56|430.78|426.78|430.56|426.56|27
1611687150000|2021-01-26 18:52:30|430.57|426.57|430.64|426.64|430.7|426.7|430.49|426.49|27
1611687160000|2021-01-26 18:52:40|430.6|426.6|430.8|426.8|430.8|426.8|430.53|426.53|30
1611687170000|2021-01-26 18:52:50|430.81|426.81|430.83|426.83|430.85|426.85|430.74|426.74|29
1611687180000|2021-01-26 18:53:00|430.84|426.84|430.84|426.84|430.86|426.86|430.78|426.78|24
1611687190000|2021-01-26 18:53:10|430.85|426.85|430.86|426.86|430.87|426.87|430.74|426.74|28
1611687200000|2021-01-26 18:53:20|430.88|426.88|430.83|426.83|430.9|426.9|430.83|426.83|20
1611687210000|2021-01-26 18:53:30|430.82|426.82|430.69|426.69|430.83|426.83|430.64|426.64|18
1611687220000|2021-01-26 18:53:40|430.65|426.65|430.77|426.77|430.84|426.84|430.65|426.65|26
1611687230000|2021-01-26 18:53:50|430.8|426.8|430.85|426.85|430.85|426.85|430.76|426.76|16
1611687240000|2021-01-26 18:54:00|430.87|426.87|430.82|426.82|430.87|426.87|430.75|426.75|22
1611687250000|2021-01-26 18:54:10|430.81|426.81|430.79|426.79|430.86|426.86|430.75|426.75|30
1611687260000|2021-01-26 18:54:20|430.78|426.78|430.48|426.48|430.78|426.78|430.47|426.47|30
1611687270000|2021-01-26 18:54:30|430.47|426.47|430.43|426.43|430.48|426.48|430.43|426.43|27
1611687280000|2021-01-26 18:54:40|430.46|426.46|430.41|426.41|430.46|426.46|430.37|426.37|19
1611687290000|2021-01-26 18:54:50|430.37|426.37|430.29|426.29|430.38|426.38|430.28|426.28|24
1611687300000|2021-01-26 18:55:00|430.3|426.3|430.45|426.45|430.48|426.48|430.28|426.28|19
1611687310000|2021-01-26 18:55:10|430.44|426.44|430.44|426.44|430.46|426.46|430.43|426.43|13
1611687320000|2021-01-26 18:55:20|430.46|426.46|430.2|426.2|430.46|426.46|430.2|426.2|22
1611687330000|2021-01-26 18:55:30|430.19|426.19|430.11|426.11|430.28|426.28|430.09|426.09|21
1611687340000|2021-01-26 18:55:40|430.12|426.12|430.09|426.09|430.15|426.15|430.05|426.05|29
1611687350000|2021-01-26 18:55:50|430.07|426.07|430.17|426.17|430.23|426.23|430.06|426.06|25
1611687360000|2021-01-26 18:56:00|430.15|426.15|430.22|426.22|430.22|426.22|430.14|426.14|27
1611687370000|2021-01-26 18:56:10|430.21|426.21|430.24|426.24|430.27|426.27|430.18|426.18|23
1611687380000|2021-01-26 18:56:20|430.2|426.2|430|426|430.2|426.2|429.99|425.99|26
1611687390000|2021-01-26 18:56:30|429.99|425.99|429.88|425.88|430|426|429.88|425.88|18
1611687400000|2021-01-26 18:56:40|429.89|425.89|429.81|425.81|429.9|425.9|429.81|425.81|22
1611687410000|2021-01-26 18:56:50|429.8|425.8|429.74|425.74|429.84|425.84|429.72|425.72|20
1611687420000|2021-01-26 18:57:00|429.73|425.73|430.14|426.14|430.14|426.14|429.73|425.73|28
1611687430000|2021-01-26 18:57:10|430.15|426.15|430.17|426.17|430.18|426.18|430.06|426.06|23
1611687440000|2021-01-26 18:57:20|430.18|426.18|430.22|426.22|430.27|426.27|430.13|426.13|27
1611687450000|2021-01-26 18:57:30|430.24|426.24|430.28|426.28|430.29|426.29|430.21|426.21|21
1611687460000|2021-01-26 18:57:40|430.29|426.29|430.46|426.46|430.58|426.58|430.28|426.28|19
1611687470000|2021-01-26 18:57:50|430.54|426.54|430.83|426.83|430.84|426.84|430.52|426.52|31
1611687480000|2021-01-26 18:58:00|430.81|426.81|430.86|426.86|430.86|426.86|430.73|426.73|28
1611687490000|2021-01-26 18:58:10|430.85|426.85|430.82|426.82|430.85|426.85|430.76|426.76|25
1611687500000|2021-01-26 18:58:20|430.83|426.83|431.29|427.29|431.29|427.29|430.81|426.81|27
1611687510000|2021-01-26 18:58:30|431.25|427.25|431.28|427.28|431.35|427.35|431.22|427.22|24
1611687520000|2021-01-26 18:58:40|431.3|427.3|431.83|427.83|431.83|427.83|431.28|427.28|21
1611687530000|2021-01-26 18:58:50|431.82|427.82|431.98|427.98|432.1|428.1|431.71|427.71|32
1611687540000|2021-01-26 18:59:00|431.97|427.97|432.5|428.5|432.56|428.56|431.97|427.97|28
1611687550000|2021-01-26 18:59:10|432.52|428.52|432.56|428.56|432.61|428.61|432.35|428.35|26
1611687560000|2021-01-26 18:59:20|432.55|428.55|432.49|428.49|432.64|428.64|432.42|428.42|33
1611687570000|2021-01-26 18:59:30|432.47|428.47|431.93|427.93|432.47|428.47|431.93|427.93|31
1611687580000|2021-01-26 18:59:40|431.91|427.91|431.91|427.91|432.12|428.12|431.89|427.89|29
1611687590000|2021-01-26 18:59:50|431.9|427.9|431.89|427.89|431.95|427.95|431.84|427.84|30
1611687600000|2021-01-26 19:00:00|431.88|427.88|432.17|428.17|432.26|428.26|431.87|427.87|36
1611687610000|2021-01-26 19:00:10|432.19|428.19|432.13|428.13|432.22|428.22|432.07|428.07|30
1611687620000|2021-01-26 19:00:20|432.11|428.11|432.11|428.11|432.14|428.14|432.02|428.02|25
1611687630000|2021-01-26 19:00:30|432.14|428.14|432.19|428.19|432.24|428.24|432.14|428.14|28
1611687640000|2021-01-26 19:00:40|432.21|428.21|432.08|428.08|432.22|428.22|432.08|428.08|24
1611687650000|2021-01-26 19:00:50|432.1|428.1|432.09|428.09|432.11|428.11|432.08|428.08|15
1611687660000|2021-01-26 19:01:00|432.08|428.08|432.13|428.13|432.15|428.15|432.05|428.05|25
1611687670000|2021-01-26 19:01:10|432.09|428.09|432.12|428.12|432.13|428.13|432.08|428.08|18
1611687680000|2021-01-26 19:01:20|432.14|428.14|431.98|427.98|432.14|428.14|431.92|427.92|22
1611687690000|2021-01-26 19:01:30|431.96|427.96|431.98|427.98|432.02|428.02|431.96|427.96|14
1611687700000|2021-01-26 19:01:40|431.99|427.99|432.01|428.01|432.02|428.02|431.98|427.98|8
1611687710000|2021-01-26 19:01:50|432.06|428.06|432.02|428.02|432.14|428.14|431.99|427.99|26
1611687720000|2021-01-26 19:02:00|432.03|428.03|432|428|432.24|428.24|432|428|27
1611687730000|2021-01-26 19:02:10|432.02|428.02|432.35|428.35|432.35|428.35|432.02|428.02|34
1611687740000|2021-01-26 19:02:20|432.34|428.34|432.23|428.23|432.38|428.38|432.15|428.15|24
1611687750000|2021-01-26 19:02:30|432.17|428.17|432.17|428.17|432.24|428.24|432.11|428.11|15
1611687760000|2021-01-26 19:02:40|432.18|428.18|432.15|428.15|432.2|428.2|432.11|428.11|29
1611687770000|2021-01-26 19:02:50|432.14|428.14|432.25|428.25|432.29|428.29|432.13|428.13|25
1611687780000|2021-01-26 19:03:00|432.29|428.29|432.22|428.22|432.29|428.29|432.21|428.21|27
1611687790000|2021-01-26 19:03:10|432.31|428.31|432.21|428.21|432.31|428.31|432.19|428.19|18
1611687800000|2021-01-26 19:03:20|432.15|428.15|432.1|428.1|432.21|428.21|432.09|428.09|18
1611687810000|2021-01-26 19:03:30|432.06|428.06|431.93|427.93|432.09|428.09|431.93|427.93|20
1611687820000|2021-01-26 19:03:40|431.9|427.9|431.67|427.67|431.9|427.9|431.66|427.66|20
1611687830000|2021-01-26 19:03:50|431.69|427.69|431.54|427.54|431.69|427.69|431.54|427.54|19
1611687840000|2021-01-26 19:04:00|431.53|427.53|431.58|427.58|431.62|427.62|431.44|427.44|34
1611687850000|2021-01-26 19:04:10|431.59|427.59|431.66|427.66|431.79|427.79|431.59|427.59|28
1611687860000|2021-01-26 19:04:20|431.67|427.67|431.73|427.73|431.82|427.82|431.63|427.63|26
1611687870000|2021-01-26 19:04:30|431.69|427.69|431.57|427.57|431.73|427.73|431.47|427.47|21
1611687880000|2021-01-26 19:04:40|431.56|427.56|431.53|427.53|431.57|427.57|431.52|427.52|16
1611687890000|2021-01-26 19:04:50|431.52|427.52|431.51|427.51|431.54|427.54|431.49|427.49|15
1611687900000|2021-01-26 19:05:00|431.53|427.53|431.57|427.57|431.59|427.59|431.51|427.51|25
1611687910000|2021-01-26 19:05:10|431.56|427.56|431.5|427.5|431.56|427.56|431.35|427.35|24
1611687920000|2021-01-26 19:05:20|431.48|427.48|431.3|427.3|431.49|427.49|431.29|427.29|30
1611687930000|2021-01-26 19:05:30|431.31|427.31|431.37|427.37|431.41|427.41|431.3|427.3|26
1611687940000|2021-01-26 19:05:40|431.36|427.36|431.37|427.37|431.43|427.43|431.34|427.34|17
1611687950000|2021-01-26 19:05:50|431.38|427.38|431.32|427.32|431.4|427.4|431.31|427.31|11
1611687960000|2021-01-26 19:06:00|431.31|427.31|431.28|427.28|431.31|427.31|431.13|427.13|21
1611687970000|2021-01-26 19:06:10|431.26|427.26|431.11|427.11|431.26|427.26|431.11|427.11|28
1611687980000|2021-01-26 19:06:20|431.09|427.09|431.1|427.1|431.12|427.12|431.04|427.04|27
1611687990000|2021-01-26 19:06:30|431.12|427.12|431.09|427.09|431.18|427.18|431.05|427.05|24
1611688000000|2021-01-26 19:06:40|431.08|427.08|431.14|427.14|431.16|427.16|431.03|427.03|25
1611688010000|2021-01-26 19:06:50|431.17|427.17|431.22|427.22|431.24|427.24|431.17|427.17|20
1611688020000|2021-01-26 19:07:00|431.23|427.23|431.27|427.27|431.27|427.27|431.18|427.18|16
1611688030000|2021-01-26 19:07:10|431.28|427.28|431.16|427.16|431.29|427.29|431.15|427.15|13
1611688040000|2021-01-26 19:07:20|431.17|427.17|431.21|427.21|431.37|427.37|431.16|427.16|25
1611688050000|2021-01-26 19:07:30|431.2|427.2|431.24|427.24|431.36|427.36|431.2|427.2|19
1611688060000|2021-01-26 19:07:40|431.23|427.23|431.29|427.29|431.32|427.32|431.22|427.22|23
1611688070000|2021-01-26 19:07:50|431.33|427.33|431.33|427.33|431.36|427.36|431.29|427.29|18
1611688080000|2021-01-26 19:08:00|431.32|427.32|431.36|427.36|431.37|427.37|431.22|427.22|19
1611688090000|2021-01-26 19:08:10|431.38|427.38|431.36|427.36|431.39|427.39|431.35|427.35|27
1611688100000|2021-01-26 19:08:20|431.31|427.31|431.21|427.21|431.31|427.31|431.2|427.2|23
1611688110000|2021-01-26 19:08:30|431.2|427.2|431.09|427.09|431.24|427.24|431.03|427.03|26
1611688120000|2021-01-26 19:08:40|431.07|427.07|431.01|427.01|431.14|427.14|431|427|21
1611688130000|2021-01-26 19:08:50|430.99|426.99|430.95|426.95|431.02|427.02|430.9|426.9|28
1611688140000|2021-01-26 19:09:00|430.94|426.94|431.08|427.08|431.15|427.15|430.9|426.9|28
1611688150000|2021-01-26 19:09:10|431.13|427.13|431.1|427.1|431.19|427.19|431.04|427.04|20
1611688160000|2021-01-26 19:09:20|431.09|427.09|431.37|427.37|431.37|427.37|431.08|427.08|23
1611688170000|2021-01-26 19:09:30|431.35|427.35|431.49|427.49|431.49|427.49|431.33|427.33|29
1611688180000|2021-01-26 19:09:40|431.48|427.48|431.18|427.18|431.48|427.48|431.17|427.17|24
1611688190000|2021-01-26 19:09:50|431.2|427.2|431.35|427.35|431.37|427.37|431.18|427.18|29
1611688200000|2021-01-26 19:10:00|431.33|427.33|431.33|427.33|431.36|427.36|431.28|427.28|21
1611688210000|2021-01-26 19:10:10|431.34|427.34|431.5|427.5|431.52|427.52|431.34|427.34|32
1611688220000|2021-01-26 19:10:20|431.52|427.52|431.42|427.42|431.59|427.59|431.41|427.41|20
1611688230000|2021-01-26 19:10:30|431.41|427.41|431.34|427.34|431.41|427.41|431.31|427.31|18
1611688240000|2021-01-26 19:10:40|431.29|427.29|431.33|427.33|431.34|427.34|431.18|427.18|21
1611688250000|2021-01-26 19:10:50|431.34|427.34|431.32|427.32|431.38|427.38|431.27|427.27|15
1611688260000|2021-01-26 19:11:00|431.33|427.33|431.34|427.34|431.35|427.35|431.31|427.31|17
1611688270000|2021-01-26 19:11:10|431.35|427.35|431.31|427.31|431.4|427.4|431.3|427.3|19
1611688280000|2021-01-26 19:11:20|431.34|427.34|431.31|427.31|431.36|427.36|431.31|427.31|21
1611688290000|2021-01-26 19:11:30|431.3|427.3|431.33|427.33|431.34|427.34|431.29|427.29|16
1611688300000|2021-01-26 19:11:40|431.34|427.34|431.35|427.35|431.37|427.37|431.28|427.28|18
1611688310000|2021-01-26 19:11:50|431.45|427.45|431.25|427.25|431.45|427.45|431.25|427.25|15
1611688320000|2021-01-26 19:12:00|431.26|427.26|431.29|427.29|431.29|427.29|431.26|427.26|6
1611688330000|2021-01-26 19:12:10|431.3|427.3|431.28|427.28|431.3|427.3|431.27|427.27|3
1611688340000|2021-01-26 19:12:20|431.29|427.29|431.23|427.23|431.31|427.31|431.22|427.22|16
1611688350000|2021-01-26 19:12:30|431.22|427.22|431.24|427.24|431.25|427.25|431.19|427.19|14
1611688360000|2021-01-26 19:12:40|431.23|427.23|430.92|426.92|431.23|427.23|430.92|426.92|19
1611688370000|2021-01-26 19:12:50|430.91|426.91|430.72|426.72|430.91|426.91|430.72|426.72|10
1611688380000|2021-01-26 19:13:00|430.79|426.79|430.68|426.68|430.79|426.79|430.56|426.56|25
1611688390000|2021-01-26 19:13:10|430.64|426.64|430.41|426.41|430.68|426.68|430.41|426.41|24
1611688400000|2021-01-26 19:13:20|430.4|426.4|430.21|426.21|430.4|426.4|430.2|426.2|22
1611688410000|2021-01-26 19:13:30|430.19|426.19|430.04|426.04|430.19|426.19|429.94|425.94|30
1611688420000|2021-01-26 19:13:40|430.05|426.05|430.12|426.12|430.15|426.15|429.99|425.99|24
1611688430000|2021-01-26 19:13:50|430.18|426.18|430.35|426.35|430.36|426.36|430.18|426.18|22
1611688440000|2021-01-26 19:14:00|430.34|426.34|430.18|426.18|430.39|426.39|430.18|426.18|36
1611688450000|2021-01-26 19:14:10|430.27|426.27|430.12|426.12|430.27|426.27|430.04|426.04|26
1611688460000|2021-01-26 19:14:20|430.14|426.14|430.21|426.21|430.34|426.34|430.11|426.11|19
1611688470000|2021-01-26 19:14:30|430.2|426.2|430.12|426.12|430.27|426.27|430.06|426.06|29
1611688480000|2021-01-26 19:14:40|430.13|426.13|430.16|426.16|430.25|426.25|430.12|426.12|17
1611688490000|2021-01-26 19:14:50|430.15|426.15|430.07|426.07|430.25|426.25|430.07|426.07|27
1611688500000|2021-01-26 19:15:00|430.09|426.09|430.45|426.45|430.45|426.45|430.01|426.01|30
1611688510000|2021-01-26 19:15:10|430.51|426.51|430.82|426.82|430.82|426.82|430.41|426.41|27
1611688520000|2021-01-26 19:15:20|430.8|426.8|430.85|426.85|430.91|426.91|430.74|426.74|26
1611688530000|2021-01-26 19:15:30|430.88|426.88|430.75|426.75|430.89|426.89|430.69|426.69|27
1611688540000|2021-01-26 19:15:40|430.74|426.74|430.72|426.72|430.75|426.75|430.55|426.55|26
1611688550000|2021-01-26 19:15:50|430.73|426.73|430.72|426.72|430.76|426.76|430.68|426.68|20
1611688560000|2021-01-26 19:16:00|430.68|426.68|430.77|426.77|430.79|426.79|430.65|426.65|21
1611688570000|2021-01-26 19:16:10|430.78|426.78|430.94|426.94|430.98|426.98|430.76|426.76|21
1611688580000|2021-01-26 19:16:20|430.92|426.92|430.73|426.73|430.94|426.94|430.67|426.67|23
1611688590000|2021-01-26 19:16:30|430.71|426.71|430.7|426.7|430.77|426.77|430.65|426.65|22
1611688600000|2021-01-26 19:16:40|430.69|426.69|430.61|426.61|430.77|426.77|430.6|426.6|18
1611688610000|2021-01-26 19:16:50|430.6|426.6|430.5|426.5|430.6|426.6|430.49|426.49|9
1611688620000|2021-01-26 19:17:00|430.51|426.51|430.11|426.11|430.51|426.51|430.11|426.11|17
1611688630000|2021-01-26 19:17:10|430.01|426.01|429.85|425.85|430.04|426.04|429.82|425.82|28
1611688640000|2021-01-26 19:17:20|429.83|425.83|429.83|425.83|429.87|425.87|429.81|425.81|23
1611688650000|2021-01-26 19:17:30|429.82|425.82|429.8|425.8|429.92|425.92|429.78|425.78|25
1611688660000|2021-01-26 19:17:40|429.78|425.78|429.75|425.75|429.83|425.83|429.74|425.74|22
1611688670000|2021-01-26 19:17:50|429.76|425.76|429.86|425.86|429.86|425.86|429.72|425.72|27
1611688680000|2021-01-26 19:18:00|429.89|425.89|430.05|426.05|430.05|426.05|429.83|425.83|27
1611688690000|2021-01-26 19:18:10|430.06|426.06|430.07|426.07|430.09|426.09|430.02|426.02|22
1611688700000|2021-01-26 19:18:20|430.06|426.06|429.94|425.94|430.08|426.08|429.91|425.91|17
1611688710000|2021-01-26 19:18:30|429.97|425.97|429.79|425.79|429.98|425.98|429.79|425.79|25
1611688720000|2021-01-26 19:18:40|429.85|425.85|429.84|425.84|429.88|425.88|429.75|425.75|22
1611688730000|2021-01-26 19:18:50|429.86|425.86|429.76|425.76|429.86|425.86|429.76|425.76|21
1611688740000|2021-01-26 19:19:00|429.78|425.78|429.8|425.8|429.81|425.81|429.75|425.75|18
1611688750000|2021-01-26 19:19:10|429.79|425.79|430.03|426.03|430.09|426.09|429.79|425.79|21
1611688760000|2021-01-26 19:19:20|430.07|426.07|430.03|426.03|430.07|426.07|429.88|425.88|25
1611688770000|2021-01-26 19:19:30|429.97|425.97|429.98|425.98|429.99|425.99|429.92|425.92|18
1611688780000|2021-01-26 19:19:40|429.97|425.97|430.02|426.02|430.05|426.05|429.94|425.94|11
1611688790000|2021-01-26 19:19:50|430.01|426.01|430.02|426.02|430.02|426.02|429.95|425.95|19
1611688800000|2021-01-26 19:20:00|430.03|426.03|430.3|426.3|430.37|426.37|430.03|426.03|16
1611688810000|2021-01-26 19:20:10|430.34|426.34|430.5|426.5|430.63|426.63|430.3|426.3|26
1611688820000|2021-01-26 19:20:20|430.53|426.53|430.47|426.47|430.58|426.58|430.45|426.45|20
1611688830000|2021-01-26 19:20:30|430.46|426.46|430.49|426.49|430.49|426.49|430.36|426.36|22
1611688840000|2021-01-26 19:20:40|430.52|426.52|430.26|426.26|430.52|426.52|430.26|426.26|28
1611688850000|2021-01-26 19:20:50|430.3|426.3|430.11|426.11|430.3|426.3|430.11|426.11|29
1611688860000|2021-01-26 19:21:00|430.12|426.12|430.05|426.05|430.13|426.13|430.05|426.05|16
1611688870000|2021-01-26 19:21:10|430.04|426.04|429.91|425.91|430.04|426.04|429.88|425.88|18
1611688880000|2021-01-26 19:21:20|429.89|425.89|429.88|425.88|429.96|425.96|429.79|425.79|28
1611688890000|2021-01-26 19:21:30|429.89|425.89|429.92|425.92|429.95|425.95|429.88|425.88|23
1611688900000|2021-01-26 19:21:40|429.98|425.98|429.85|425.85|429.98|425.98|429.85|425.85|23
1611688910000|2021-01-26 19:21:50|429.87|425.87|429.9|425.9|429.91|425.91|429.84|425.84|18
1611688920000|2021-01-26 19:22:00|429.89|425.89|429.81|425.81|429.89|425.89|429.74|425.74|17
1611688930000|2021-01-26 19:22:10|429.77|425.77|429.79|425.79|429.89|425.89|429.77|425.77|16
1611688940000|2021-01-26 19:22:20|429.8|425.8|429.87|425.87|429.89|425.89|429.79|425.79|16
1611688950000|2021-01-26 19:22:30|429.88|425.88|429.83|425.83|429.89|425.89|429.82|425.82|21
1611688960000|2021-01-26 19:22:40|429.84|425.84|429.87|425.87|429.88|425.88|429.84|425.84|4
1611688970000|2021-01-26 19:22:50|429.88|425.88|429.88|425.88|429.9|425.9|429.88|425.88|7
1611688980000|2021-01-26 19:23:00|429.9|425.9|430.06|426.06|430.11|426.11|429.87|425.87|27
1611688990000|2021-01-26 19:23:10|430.07|426.07|430.07|426.07|430.12|426.12|430.06|426.06|25
1611689000000|2021-01-26 19:23:20|430.06|426.06|430|426|430.06|426.06|429.96|425.96|23
1611689010000|2021-01-26 19:23:30|430.04|426.04|429.72|425.72|430.06|426.06|429.7|425.7|29
1611689020000|2021-01-26 19:23:40|429.71|425.71|429.78|425.78|429.81|425.81|429.71|425.71|30
1611689030000|2021-01-26 19:23:50|429.79|425.79|429.57|425.57|429.79|425.79|429.55|425.55|20
1611689040000|2021-01-26 19:24:00|429.54|425.54|429.55|425.55|429.63|425.63|429.51|425.51|26
1611689050000|2021-01-26 19:24:10|429.57|425.57|429.5|425.5|429.6|425.6|429.5|425.5|17
1611689060000|2021-01-26 19:24:20|429.51|425.51|429.37|425.37|429.55|425.55|429.37|425.37|16
1611689070000|2021-01-26 19:24:30|429.36|425.36|429.49|425.49|429.64|425.64|429.34|425.34|29
1611689080000|2021-01-26 19:24:40|429.52|425.52|429.36|425.36|429.54|425.54|429.31|425.31|29
1611689090000|2021-01-26 19:24:50|429.43|425.43|429.39|425.39|429.43|425.43|429.3|425.3|25
1611689100000|2021-01-26 19:25:00|429.37|425.37|429.48|425.48|429.53|425.53|429.35|425.35|23
1611689110000|2021-01-26 19:25:10|429.44|425.44|429.58|425.58|429.61|425.61|429.44|425.44|24
1611689120000|2021-01-26 19:25:20|429.57|425.57|429.61|425.61|429.62|425.62|429.52|425.52|23
1611689130000|2021-01-26 19:25:30|429.62|425.62|429.76|425.76|429.83|425.83|429.56|425.56|21
1611689140000|2021-01-26 19:25:40|429.77|425.77|430.07|426.07|430.16|426.16|429.77|425.77|27
1611689150000|2021-01-26 19:25:50|430.02|426.02|430.04|426.04|430.1|426.1|429.99|425.99|29
1611689160000|2021-01-26 19:26:00|430.02|426.02|430.35|426.35|430.35|426.35|430|426|28
1611689170000|2021-01-26 19:26:10|430.38|426.38|430.35|426.35|430.39|426.39|430.33|426.33|28
1611689180000|2021-01-26 19:26:20|430.38|426.38|430.29|426.29|430.4|426.4|430.29|426.29|24
1611689190000|2021-01-26 19:26:30|430.28|426.28|430.02|426.02|430.29|426.29|430.01|426.01|32
1611689200000|2021-01-26 19:26:40|430.01|426.01|429.98|425.98|430.05|426.05|429.96|425.96|27
1611689210000|2021-01-26 19:26:50|430.01|426.01|429.99|425.99|430.01|426.01|429.95|425.95|22
1611689220000|2021-01-26 19:27:00|429.96|425.96|429.92|425.92|429.96|425.96|429.84|425.84|25
1611689230000|2021-01-26 19:27:10|429.91|425.91|429.9|425.9|429.98|425.98|429.89|425.89|31
1611689240000|2021-01-26 19:27:20|429.89|425.89|429.86|425.86|429.92|425.92|429.86|425.86|20
1611689250000|2021-01-26 19:27:30|429.88|425.88|430.03|426.03|430.03|426.03|429.86|425.86|12
1611689260000|2021-01-26 19:27:40|429.98|425.98|429.96|425.96|430|426|429.93|425.93|24
1611689270000|2021-01-26 19:27:50|429.97|425.97|429.91|425.91|429.97|425.97|429.89|425.89|11
1611689280000|2021-01-26 19:28:00|429.9|425.9|429.86|425.86|429.9|425.9|429.84|425.84|12
1611689290000|2021-01-26 19:28:10|429.87|425.87|429.98|425.98|429.98|425.98|429.87|425.87|10
1611689300000|2021-01-26 19:28:20|429.92|425.92|429.85|425.85|429.98|425.98|429.75|425.75|35
1611689310000|2021-01-26 19:28:30|429.83|425.83|429.72|425.72|429.83|425.83|429.69|425.69|26
1611689320000|2021-01-26 19:28:40|429.78|425.78|429.65|425.65|429.78|425.78|429.63|425.63|19
1611689330000|2021-01-26 19:28:50|429.66|425.66|429.63|425.63|429.75|425.75|429.63|425.63|20
1611689340000|2021-01-26 19:29:00|429.64|425.64|429.88|425.88|429.88|425.88|429.63|425.63|23
1611689350000|2021-01-26 19:29:10|429.89|425.89|429.9|425.9|429.92|425.92|429.77|425.77|24
1611689360000|2021-01-26 19:29:20|429.92|425.92|429.93|425.93|429.94|425.94|429.86|425.86|17
1611689370000|2021-01-26 19:29:30|429.89|425.89|429.89|425.89|429.96|425.96|429.81|425.81|30
1611689380000|2021-01-26 19:29:40|429.88|425.88|429.85|425.85|429.94|425.94|429.83|425.83|33
1611689390000|2021-01-26 19:29:50|429.9|425.9|429.8|425.8|429.93|425.93|429.78|425.78|32
1611689400000|2021-01-26 19:30:00|429.85|425.85|429.97|425.97|429.97|425.97|429.79|425.79|32
1611689410000|2021-01-26 19:30:10|429.95|425.95|430.05|426.05|430.05|426.05|429.93|425.93|23
1611689420000|2021-01-26 19:30:20|430.03|426.03|430.11|426.11|430.11|426.11|429.99|425.99|27
1611689430000|2021-01-26 19:30:30|430.13|426.13|430.14|426.14|430.15|426.15|430.07|426.07|18
1611689440000|2021-01-26 19:30:40|430.12|426.12|430.12|426.12|430.13|426.13|430|426|30
1611689450000|2021-01-26 19:30:50|430.09|426.09|430.16|426.16|430.21|426.21|430.08|426.08|25
1611689460000|2021-01-26 19:31:00|430.15|426.15|430.25|426.25|430.25|426.25|430.15|426.15|30
1611689470000|2021-01-26 19:31:10|430.24|426.24|430.43|426.43|430.47|426.47|430.24|426.24|29
1611689480000|2021-01-26 19:31:20|430.4|426.4|430.51|426.51|430.59|426.59|430.39|426.39|33
1611689490000|2021-01-26 19:31:30|430.5|426.5|430.44|426.44|430.55|426.55|430.4|426.4|34
1611689500000|2021-01-26 19:31:40|430.45|426.45|430.42|426.42|430.5|426.5|430.4|426.4|28
1611689510000|2021-01-26 19:31:50|430.43|426.43|430.29|426.29|430.48|426.48|430.29|426.29|22
1611689520000|2021-01-26 19:32:00|430.31|426.31|430.35|426.35|430.37|426.37|430.26|426.26|27
1611689530000|2021-01-26 19:32:10|430.34|426.34|430.2|426.2|430.35|426.35|430.2|426.2|12
1611689540000|2021-01-26 19:32:20|430.19|426.19|429.91|425.91|430.19|426.19|429.85|425.85|24
1611689550000|2021-01-26 19:32:30|429.92|425.92|429.84|425.84|429.92|425.92|429.83|425.83|26
1611689560000|2021-01-26 19:32:40|429.82|425.82|429.77|425.77|429.83|425.83|429.67|425.67|30
1611689570000|2021-01-26 19:32:50|429.78|425.78|429.82|425.82|429.92|425.92|429.74|425.74|29
1611689580000|2021-01-26 19:33:00|429.89|425.89|429.89|425.89|429.92|425.92|429.87|425.87|21
1611689590000|2021-01-26 19:33:10|429.9|425.9|429.79|425.79|429.9|425.9|429.76|425.76|23
1611689600000|2021-01-26 19:33:20|429.84|425.84|429.81|425.81|429.87|425.87|429.74|425.74|24
1611689610000|2021-01-26 19:33:30|429.84|425.84|429.79|425.79|429.84|425.84|429.77|425.77|18
1611689620000|2021-01-26 19:33:40|429.82|425.82|429.81|425.81|429.85|425.85|429.73|425.73|29
1611689630000|2021-01-26 19:33:50|429.77|425.77|429.71|425.71|429.79|425.79|429.71|425.71|18
1611689640000|2021-01-26 19:34:00|429.72|425.72|429.98|425.98|430|426|429.72|425.72|24
1611689650000|2021-01-26 19:34:10|429.97|425.97|430.01|426.01|430.04|426.04|429.95|425.95|26
1611689660000|2021-01-26 19:34:20|430|426|429.97|425.97|430.02|426.02|429.92|425.92|14
1611689670000|2021-01-26 19:34:30|429.98|425.98|429.81|425.81|430.03|426.03|429.75|425.75|24
1611689680000|2021-01-26 19:34:40|429.79|425.79|429.87|425.87|429.88|425.88|429.76|425.76|15
1611689690000|2021-01-26 19:34:50|429.86|425.86|429.78|425.78|429.86|425.86|429.76|425.76|19
1611689700000|2021-01-26 19:35:00|429.79|425.79|430.04|426.04|430.05|426.05|429.79|425.79|26
1611689710000|2021-01-26 19:35:10|430.03|426.03|430.06|426.06|430.08|426.08|430.03|426.03|22
1611689720000|2021-01-26 19:35:20|430.07|426.07|429.93|425.93|430.07|426.07|429.89|425.89|28
1611689730000|2021-01-26 19:35:30|429.97|425.97|430|426|430.02|426.02|429.88|425.88|26
1611689740000|2021-01-26 19:35:40|430.02|426.02|429.99|425.99|430.06|426.06|429.95|425.95|33
1611689750000|2021-01-26 19:35:50|430|426|430.02|426.02|430.05|426.05|429.96|425.96|18
1611689760000|2021-01-26 19:36:00|430.01|426.01|429.81|425.81|430.01|426.01|429.8|425.8|31
1611689770000|2021-01-26 19:36:10|429.8|425.8|429.93|425.93|429.96|425.96|429.79|425.79|25
1611689780000|2021-01-26 19:36:20|429.92|425.92|429.79|425.79|429.93|425.93|429.78|425.78|17
1611689790000|2021-01-26 19:36:30|429.78|425.78|429.75|425.75|429.78|425.78|429.73|425.73|12
1611689800000|2021-01-26 19:36:40|429.74|425.74|429.74|425.74|429.74|425.74|429.66|425.66|20
1611689810000|2021-01-26 19:36:50|429.71|425.71|429.6|425.6|429.73|425.73|429.58|425.58|25
1611689820000|2021-01-26 19:37:00|429.59|425.59|429.58|425.58|429.6|425.6|429.58|425.58|8
1611689830000|2021-01-26 19:37:10|429.59|425.59|429.57|425.57|429.59|425.59|429.55|425.55|8
1611689840000|2021-01-26 19:37:20|429.58|425.58|429.57|425.57|429.59|425.59|429.47|425.47|19
1611689850000|2021-01-26 19:37:30|429.56|425.56|429.64|425.64|429.66|425.66|429.54|425.54|24
1611689860000|2021-01-26 19:37:40|429.57|425.57|429.54|425.54|429.64|425.64|429.54|425.54|13
1611689870000|2021-01-26 19:37:50|429.55|425.55|429.45|425.45|429.56|425.56|429.45|425.45|20
1611689880000|2021-01-26 19:38:00|429.46|425.46|429.5|425.5|429.52|425.52|429.46|425.46|15
1611689890000|2021-01-26 19:38:10|429.51|425.51|429.67|425.67|429.68|425.68|429.5|425.5|24
1611689900000|2021-01-26 19:38:20|429.65|425.65|429.61|425.61|429.66|425.66|429.6|425.6|14
1611689910000|2021-01-26 19:38:30|429.62|425.62|429.64|425.64|429.64|425.64|429.6|425.6|10
1611689920000|2021-01-26 19:38:40|429.61|425.61|429.51|425.51|429.64|425.64|429.47|425.47|27
1611689930000|2021-01-26 19:38:50|429.5|425.5|429.56|425.56|429.56|425.56|429.5|425.5|16
1611689940000|2021-01-26 19:39:00|429.57|425.57|429.57|425.57|429.68|425.68|429.56|425.56|24
1611689950000|2021-01-26 19:39:10|429.56|425.56|429.61|425.61|429.63|425.63|429.56|425.56|15
1611689960000|2021-01-26 19:39:20|429.66|425.66|429.63|425.63|429.67|425.67|429.63|425.63|5
1611689970000|2021-01-26 19:39:30|429.62|425.62|429.57|425.57|429.62|425.62|429.57|425.57|10
1611689980000|2021-01-26 19:39:40|429.58|425.58|429.6|425.6|429.62|425.62|429.58|425.58|10
1611689990000|2021-01-26 19:39:50|429.59|425.59|429.51|425.51|429.59|425.59|429.41|425.41|29
1611690000000|2021-01-26 19:40:00|429.54|425.54|429.48|425.48|429.59|425.59|429.45|425.45|21
1611690010000|2021-01-26 19:40:10|429.47|425.47|429.64|425.64|429.64|425.64|429.45|425.45|24
1611690020000|2021-01-26 19:40:20|429.63|425.63|429.62|425.62|429.74|425.74|429.59|425.59|15
1611690030000|2021-01-26 19:40:30|429.58|425.58|429.64|425.64|429.66|425.66|429.58|425.58|21
1611690040000|2021-01-26 19:40:40|429.65|425.65|429.69|425.69|429.72|425.72|429.65|425.65|8
1611690050000|2021-01-26 19:40:50|429.7|425.7|429.68|425.68|429.71|425.71|429.68|425.68|3
1611690060000|2021-01-26 19:41:00|429.69|425.69|430.41|426.41|430.44|426.44|429.69|425.69|26
1611690070000|2021-01-26 19:41:10|430.43|426.43|430.58|426.58|430.6|426.6|430.4|426.4|28
1611690080000|2021-01-26 19:41:20|430.63|426.63|430.51|426.51|430.75|426.75|430.32|426.32|32
1611690090000|2021-01-26 19:41:30|430.5|426.5|430.32|426.32|430.53|426.53|430.27|426.27|26
1611690100000|2021-01-26 19:41:40|430.37|426.37|430.37|426.37|430.43|426.43|430.34|426.34|28
1611690110000|2021-01-26 19:41:50|430.36|426.36|430.22|426.22|430.36|426.36|430.04|426.04|32
1611690120000|2021-01-26 19:42:00|430.23|426.23|430.07|426.07|430.31|426.31|430.07|426.07|25
1611690130000|2021-01-26 19:42:10|430.09|426.09|429.89|425.89|430.16|426.16|429.88|425.88|21
1611690140000|2021-01-26 19:42:20|429.9|425.9|429.65|425.65|429.9|425.9|429.65|425.65|23
1611690150000|2021-01-26 19:42:30|429.63|425.63|429.42|425.42|429.63|425.63|429.41|425.41|11
1611690160000|2021-01-26 19:42:40|429.43|425.43|429.41|425.41|429.46|425.46|429.4|425.4|20
1611690170000|2021-01-26 19:42:50|429.4|425.4|429.43|425.43|429.47|425.47|429.4|425.4|19
1611690180000|2021-01-26 19:43:00|429.44|425.44|429.25|425.25|429.45|425.45|429.25|425.25|20
1611690190000|2021-01-26 19:43:10|429.24|425.24|429.33|425.33|429.33|425.33|429.23|425.23|21
1611690200000|2021-01-26 19:43:20|429.28|425.28|429.25|425.25|429.36|425.36|429.19|425.19|30
1611690210000|2021-01-26 19:43:30|429.26|425.26|429.32|425.32|429.35|425.35|429.26|425.26|21
1611690220000|2021-01-26 19:43:40|429.34|425.34|429.52|425.52|429.52|425.52|429.33|425.33|22
1611690230000|2021-01-26 19:43:50|429.53|425.53|429.97|425.97|430.01|426.01|429.49|425.49|23
1611690240000|2021-01-26 19:44:00|430.03|426.03|430.05|426.05|430.06|426.06|429.91|425.91|20
1611690250000|2021-01-26 19:44:10|429.93|425.93|430.3|426.3|430.3|426.3|429.89|425.89|21
1611690260000|2021-01-26 19:44:20|430.36|426.36|430.28|426.28|430.42|426.42|430.28|426.28|23
1611690270000|2021-01-26 19:44:30|430.25|426.25|430.16|426.16|430.26|426.26|430.06|426.06|29
1611690280000|2021-01-26 19:44:40|430.15|426.15|430.08|426.08|430.28|426.28|430.08|426.08|22
1611690290000|2021-01-26 19:44:50|430.09|426.09|430.08|426.08|430.12|426.12|430.05|426.05|19
1611690300000|2021-01-26 19:45:00|430.09|426.09|429.9|425.9|430.09|426.09|429.89|425.89|17
1611690310000|2021-01-26 19:45:10|429.89|425.89|429.82|425.82|429.9|425.9|429.77|425.77|25
1611690320000|2021-01-26 19:45:20|429.83|425.83|429.77|425.77|429.83|425.83|429.77|425.77|16
1611690330000|2021-01-26 19:45:30|429.76|425.76|429.63|425.63|429.78|425.78|429.63|425.63|24
1611690340000|2021-01-26 19:45:40|429.62|425.62|429.53|425.53|429.62|425.62|429.51|425.51|15
1611690350000|2021-01-26 19:45:50|429.55|425.55|429.58|425.58|429.62|425.62|429.5|425.5|27
1611690360000|2021-01-26 19:46:00|429.6|425.6|429.71|425.71|429.73|425.73|429.57|425.57|18
1611690370000|2021-01-26 19:46:10|429.7|425.7|429.66|425.66|429.71|425.71|429.55|425.55|20
1611690380000|2021-01-26 19:46:20|429.67|425.67|429.64|425.64|429.73|425.73|429.51|425.51|28
1611690390000|2021-01-26 19:46:30|429.63|425.63|429.55|425.55|429.63|425.63|429.53|425.53|19
1611690400000|2021-01-26 19:46:40|429.56|425.56|429.55|425.55|429.56|425.56|429.54|425.54|7
1611690410000|2021-01-26 19:46:50|429.56|425.56|429.24|425.24|429.57|425.57|429.24|425.24|24
1611690420000|2021-01-26 19:47:00|429.23|425.23|429.28|425.28|429.32|425.32|429.23|425.23|24
1611690430000|2021-01-26 19:47:10|429.29|425.29|429.24|425.24|429.3|425.3|429.17|425.17|22
1611690440000|2021-01-26 19:47:20|429.2|425.2|429.18|425.18|429.36|425.36|429.15|425.15|27
1611690450000|2021-01-26 19:47:30|429.19|425.19|429.19|425.19|429.22|425.22|429.18|425.18|16
1611690460000|2021-01-26 19:47:40|429.18|425.18|429.16|425.16|429.23|425.23|429.16|425.16|19
1611690470000|2021-01-26 19:47:50|429.17|425.17|429.12|425.12|429.18|425.18|429.06|425.06|21
1611690480000|2021-01-26 19:48:00|429.09|425.09|429.11|425.11|429.18|425.18|429.09|425.09|25
1611690490000|2021-01-26 19:48:10|429.12|425.12|429.21|425.21|429.22|425.22|429.06|425.06|20
1611690500000|2021-01-26 19:48:20|429.1|425.1|429.12|425.12|429.2|425.2|429.06|425.06|17
1611690510000|2021-01-26 19:48:30|429.11|425.11|429.08|425.08|429.13|425.13|429.07|425.07|21
1611690520000|2021-01-26 19:48:40|429.06|425.06|429.13|425.13|429.19|425.19|429.06|425.06|23
1611690530000|2021-01-26 19:48:50|429.12|425.12|429.22|425.22|429.24|425.24|429.12|425.12|18
1611690540000|2021-01-26 19:49:00|429.21|425.21|429.7|425.7|429.74|425.74|429.21|425.21|27
1611690550000|2021-01-26 19:49:10|429.73|425.73|429.76|425.76|429.8|425.8|429.66|425.66|30
1611690560000|2021-01-26 19:49:20|429.78|425.78|429.49|425.49|429.78|425.78|429.49|425.49|26
1611690570000|2021-01-26 19:49:30|429.47|425.47|429.3|425.3|429.52|425.52|429.29|425.29|26
1611690580000|2021-01-26 19:49:40|429.28|425.28|429.12|425.12|429.31|425.31|429.07|425.07|28
1611690590000|2021-01-26 19:49:50|429.1|425.1|429.01|425.01|429.11|425.11|429|425|26
1611690600000|2021-01-26 19:50:00|429|425|428.91|424.91|429.02|425.02|428.91|424.91|16
1611690610000|2021-01-26 19:50:10|428.9|424.9|428.59|424.59|428.91|424.91|428.59|424.59|14
1611690620000|2021-01-26 19:50:20|428.6|424.6|428.58|424.58|428.6|424.6|428.53|424.53|11
1611690630000|2021-01-26 19:50:30|428.59|424.59|428.63|424.63|428.69|424.69|428.59|424.59|17
1611690640000|2021-01-26 19:50:40|428.64|424.64|428.42|424.42|428.65|424.65|428.38|424.38|19
1611690650000|2021-01-26 19:50:50|428.41|424.41|428.26|424.26|428.41|424.41|428.13|424.13|24
1611690660000|2021-01-26 19:51:00|428.27|424.27|428.11|424.11|428.27|424.27|428.11|424.11|23
1611690670000|2021-01-26 19:51:10|428.14|424.14|428.17|424.17|428.23|424.23|428.1|424.1|24
1611690680000|2021-01-26 19:51:20|428.1|424.1|428.04|424.04|428.29|424.29|427.98|423.98|26
1611690690000|2021-01-26 19:51:30|428.03|424.03|428.05|424.05|428.05|424.05|428|424|22
1611690700000|2021-01-26 19:51:40|428.03|424.03|428.02|424.02|428.06|424.06|428|424|16
1611690710000|2021-01-26 19:51:50|428.01|424.01|428.12|424.12|428.13|424.13|428.01|424.01|27
1611690720000|2021-01-26 19:52:00|428.13|424.13|428.09|424.09|428.14|424.14|428.05|424.05|21
1611690730000|2021-01-26 19:52:10|428.08|424.08|428.16|424.16|428.16|424.16|428.05|424.05|16
1611690740000|2021-01-26 19:52:20|428.14|424.14|428.06|424.06|428.15|424.15|428.03|424.03|14
1611690750000|2021-01-26 19:52:30|428.07|424.07|428.14|424.14|428.17|424.17|428.05|424.05|16
1611690760000|2021-01-26 19:52:40|428.15|424.15|428.2|424.2|428.2|424.2|428.05|424.05|15
1611690770000|2021-01-26 19:52:50|428.18|424.18|428.39|424.39|428.39|424.39|428.12|424.12|21
1611690780000|2021-01-26 19:53:00|428.4|424.4|428.6|424.6|428.6|424.6|428.39|424.39|29
1611690790000|2021-01-26 19:53:10|428.58|424.58|428.67|424.67|428.83|424.83|428.57|424.57|32
1611690800000|2021-01-26 19:53:20|428.66|424.66|428.59|424.59|428.78|424.78|428.59|424.59|14
1611690810000|2021-01-26 19:53:30|428.58|424.58|428.55|424.55|428.58|424.58|428.42|424.42|23
1611690820000|2021-01-26 19:53:40|428.53|424.53|428.64|424.64|428.67|424.67|428.52|424.52|21
1611690830000|2021-01-26 19:53:50|428.65|424.65|428.84|424.84|428.84|424.84|428.63|424.63|24
1611690840000|2021-01-26 19:54:00|428.85|424.85|428.66|424.66|428.88|424.88|428.65|424.65|29
1611690850000|2021-01-26 19:54:10|428.68|424.68|428.54|424.54|428.71|424.71|428.51|424.51|26
1611690860000|2021-01-26 19:54:20|428.55|424.55|428.61|424.61|428.61|424.61|428.55|424.55|7
1611690870000|2021-01-26 19:54:30|428.59|424.59|428.68|424.68|428.68|424.68|428.59|424.59|11
1611690880000|2021-01-26 19:54:40|428.69|424.69|428.68|424.68|428.71|424.71|428.62|424.62|16
1611690890000|2021-01-26 19:54:50|428.69|424.69|428.99|424.99|428.99|424.99|428.68|424.68|18
1611690900000|2021-01-26 19:55:00|429|425|429.25|425.25|429.25|425.25|428.94|424.94|26
1611690910000|2021-01-26 19:55:10|429.2|425.2|429.24|425.24|429.25|425.25|429.2|425.2|18
1611690920000|2021-01-26 19:55:20|429.23|425.23|429.24|425.24|429.27|425.27|429.19|425.19|22
1611690930000|2021-01-26 19:55:30|429.23|425.23|429.27|425.27|429.27|425.27|429.21|425.21|24
1611690940000|2021-01-26 19:55:40|429.25|425.25|429.1|425.1|429.28|425.28|429.04|425.04|26
1611690950000|2021-01-26 19:55:50|429.09|425.09|428.94|424.94|429.11|425.11|428.92|424.92|20
1611690960000|2021-01-26 19:56:00|428.95|424.95|428.66|424.66|428.96|424.96|428.64|424.64|20
1611690970000|2021-01-26 19:56:10|428.64|424.64|428.52|424.52|428.65|424.65|428.49|424.49|27
1611690980000|2021-01-26 19:56:20|428.53|424.53|428.68|424.68|428.69|424.69|428.53|424.53|15
1611690990000|2021-01-26 19:56:30|428.69|424.69|428.59|424.59|428.69|424.69|428.59|424.59|16
1611691000000|2021-01-26 19:56:40|428.6|424.6|428.61|424.61|428.69|424.69|428.6|424.6|24
1611691010000|2021-01-26 19:56:50|428.59|424.59|428.61|424.61|428.7|424.7|428.56|424.56|23
1611691020000|2021-01-26 19:57:00|428.62|424.62|428.59|424.59|428.67|424.67|428.55|424.55|31
1611691030000|2021-01-26 19:57:10|428.6|424.6|428.73|424.73|428.76|424.76|428.59|424.59|26
1611691040000|2021-01-26 19:57:20|428.72|424.72|428.72|424.72|428.72|424.72|428.65|424.65|26
1611691050000|2021-01-26 19:57:30|428.71|424.71|428.71|424.71|428.72|424.72|428.7|424.7|13
1611691060000|2021-01-26 19:57:40|428.72|424.72|428.83|424.83|428.86|424.86|428.71|424.71|16
1611691070000|2021-01-26 19:57:50|428.84|424.84|428.89|424.89|429|425|428.81|424.81|24
1611691080000|2021-01-26 19:58:00|428.9|424.9|429.19|425.19|429.23|425.23|428.9|424.9|25
1611691090000|2021-01-26 19:58:10|429.2|425.2|429.22|425.22|429.22|425.22|429.14|425.14|29
1611691100000|2021-01-26 19:58:20|429.2|425.2|428.91|424.91|429.2|425.2|428.9|424.9|29
1611691110000|2021-01-26 19:58:30|428.89|424.89|429.04|425.04|429.08|425.08|428.89|424.89|26
1611691120000|2021-01-26 19:58:40|429.06|425.06|429.01|425.01|429.09|425.09|428.97|424.97|32
1611691130000|2021-01-26 19:58:50|429.02|425.02|428.95|424.95|429.09|425.09|428.95|424.95|26
1611691140000|2021-01-26 19:59:00|428.96|424.96|429.04|425.04|429.05|425.05|428.88|424.88|31
1611691150000|2021-01-26 19:59:10|428.95|424.95|429.12|425.12|429.12|425.12|428.9|424.9|31
1611691160000|2021-01-26 19:59:20|429.14|425.14|429.2|425.2|429.23|425.23|429.14|425.14|23
1611691170000|2021-01-26 19:59:30|429.22|425.22|429.32|425.32|429.32|425.32|429.22|425.22|23
1611691180000|2021-01-26 19:59:40|429.33|425.33|429.21|425.21|429.35|425.35|429.21|425.21|19
1611691190000|2021-01-26 19:59:50|429.25|425.25|429.34|425.34|429.35|425.35|429.23|425.23|27
1611691200000|2021-01-26 20:00:00|429.35|425.35|429.31|425.31|429.42|425.42|429.31|425.31|31
1611691210000|2021-01-26 20:00:10|429.39|425.39|429.88|425.88|429.88|425.88|429.3|425.3|33
1611691220000|2021-01-26 20:00:20|429.87|425.87|429.94|425.94|430.03|426.03|429.86|425.86|35
1611691230000|2021-01-26 20:00:30|429.98|425.98|429.98|425.98|430.08|426.08|429.89|425.89|30
1611691240000|2021-01-26 20:00:40|429.99|425.99|429.98|425.98|430.07|426.07|429.93|425.93|26
1611691250000|2021-01-26 20:00:50|429.96|425.96|429.96|425.96|430.06|426.06|429.85|425.85|32
1611691260000|2021-01-26 20:01:00|429.94|425.94|429.99|425.99|430.03|426.03|429.94|425.94|24
1611691270000|2021-01-26 20:01:10|430.01|426.01|429.85|425.85|430.01|426.01|429.85|425.85|20
1611691280000|2021-01-26 20:01:20|429.81|425.81|429.83|425.83|429.9|425.9|429.81|425.81|17
1611691290000|2021-01-26 20:01:30|429.84|425.84|429.87|425.87|429.93|425.93|429.78|425.78|28
1611691300000|2021-01-26 20:01:40|429.88|425.88|429.84|425.84|429.88|425.88|429.81|425.81|16
1611691310000|2021-01-26 20:01:50|429.85|425.85|429.82|425.82|429.86|425.86|429.81|425.81|20
1611691320000|2021-01-26 20:02:00|429.83|425.83|429.81|425.81|429.83|425.83|429.78|425.78|18
1611691330000|2021-01-26 20:02:10|429.8|425.8|429.59|425.59|429.84|425.84|429.59|425.59|18
1611691340000|2021-01-26 20:02:20|429.58|425.58|429.52|425.52|429.59|425.59|429.5|425.5|26
1611691350000|2021-01-26 20:02:30|429.54|425.54|429.56|425.56|429.68|425.68|429.52|425.52|32
1611691360000|2021-01-26 20:02:40|429.62|425.62|429.61|425.61|429.62|425.62|429.56|425.56|20
1611691370000|2021-01-26 20:02:50|429.59|425.59|429.6|425.6|429.61|425.61|429.57|425.57|18
1611691380000|2021-01-26 20:03:00|429.61|425.61|429.88|425.88|429.88|425.88|429.59|425.59|21
1611691390000|2021-01-26 20:03:10|429.9|425.9|429.95|425.95|429.98|425.98|429.9|425.9|28
1611691400000|2021-01-26 20:03:20|429.94|425.94|429.99|425.99|430.1|426.1|429.9|425.9|32
1611691410000|2021-01-26 20:03:30|429.98|425.98|430.11|426.11|430.12|426.12|429.98|425.98|26
1611691420000|2021-01-26 20:03:40|430.12|426.12|430.18|426.18|430.18|426.18|430.12|426.12|26
1611691430000|2021-01-26 20:03:50|430.19|426.19|430.46|426.46|430.46|426.46|430.17|426.17|29
1611691440000|2021-01-26 20:04:00|430.45|426.45|430.49|426.49|430.5|426.5|430.41|426.41|19
1611691450000|2021-01-26 20:04:10|430.5|426.5|430.54|426.54|430.54|426.54|430.47|426.47|22
1611691460000|2021-01-26 20:04:20|430.53|426.53|430.59|426.59|430.6|426.6|430.46|426.46|26
1611691470000|2021-01-26 20:04:30|430.58|426.58|430.79|426.79|430.82|426.82|430.45|426.45|19
1611691480000|2021-01-26 20:04:40|430.78|426.78|430.72|426.72|430.8|426.8|430.69|426.69|19
1611691490000|2021-01-26 20:04:50|430.73|426.73|430.59|426.59|430.75|426.75|430.51|426.51|30
1611691500000|2021-01-26 20:05:00|430.63|426.63|430.82|426.82|430.82|426.82|430.55|426.55|29
1611691510000|2021-01-26 20:05:10|430.81|426.81|430.82|426.82|430.84|426.84|430.79|426.79|13
1611691520000|2021-01-26 20:05:20|430.84|426.84|430.8|426.8|430.84|426.84|430.8|426.8|5
1611691530000|2021-01-26 20:05:30|430.81|426.81|430.78|426.78|430.82|426.82|430.73|426.73|25
1611691540000|2021-01-26 20:05:40|430.79|426.79|430.76|426.76|430.86|426.86|430.74|426.74|31
1611691550000|2021-01-26 20:05:50|430.75|426.75|430.51|426.51|430.8|426.8|430.51|426.51|27
1611691560000|2021-01-26 20:06:00|430.55|426.55|430.31|426.31|430.57|426.57|430.25|426.25|22
1611691570000|2021-01-26 20:06:10|430.3|426.3|430.3|426.3|430.32|426.32|430.26|426.26|26
1611691580000|2021-01-26 20:06:20|430.32|426.32|430.32|426.32|430.34|426.34|430.28|426.28|23
1611691590000|2021-01-26 20:06:30|430.31|426.31|430.36|426.36|430.36|426.36|430.25|426.25|29
1611691600000|2021-01-26 20:06:40|430.33|426.33|430.44|426.44|430.46|426.46|430.33|426.33|30
1611691610000|2021-01-26 20:06:50|430.4|426.4|430.59|426.59|430.63|426.63|430.37|426.37|25
1611691620000|2021-01-26 20:07:00|430.63|426.63|430.55|426.55|430.74|426.74|430.52|426.52|29
1611691630000|2021-01-26 20:07:10|430.56|426.56|430.45|426.45|430.58|426.58|430.42|426.42|21
1611691640000|2021-01-26 20:07:20|430.46|426.46|430.47|426.47|430.47|426.47|430.43|426.43|14
1611691650000|2021-01-26 20:07:30|430.49|426.49|430.48|426.48|430.56|426.56|430.47|426.47|23
1611691660000|2021-01-26 20:07:40|430.49|426.49|430.51|426.51|430.57|426.57|430.48|426.48|23
1611691670000|2021-01-26 20:07:50|430.52|426.52|430.53|426.53|430.55|426.55|430.51|426.51|15
1611691680000|2021-01-26 20:08:00|430.54|426.54|430.57|426.57|430.61|426.61|430.52|426.52|18
1611691690000|2021-01-26 20:08:10|430.58|426.58|430.52|426.52|430.62|426.62|430.51|426.51|11
1611691700000|2021-01-26 20:08:20|430.53|426.53|430.63|426.63|430.69|426.69|430.53|426.53|20
1611691710000|2021-01-26 20:08:30|430.62|426.62|430.6|426.6|430.67|426.67|430.6|426.6|13
1611691720000|2021-01-26 20:08:40|430.63|426.63|430.65|426.65|430.65|426.65|430.6|426.6|16
1611691730000|2021-01-26 20:08:50|430.69|426.69|430.83|426.83|430.9|426.9|430.69|426.69|25
1611691740000|2021-01-26 20:09:00|430.9|426.9|431.07|427.07|431.1|427.1|430.85|426.85|34
1611691750000|2021-01-26 20:09:10|431.08|427.08|431.03|427.03|431.09|427.09|431.02|427.02|21
1611691760000|2021-01-26 20:09:20|431.05|427.05|431.01|427.01|431.11|427.11|430.99|426.99|22
1611691770000|2021-01-26 20:09:30|431.02|427.02|430.96|426.96|431.02|427.02|430.94|426.94|12
1611691780000|2021-01-26 20:09:40|430.97|426.97|431.07|427.07|431.07|427.07|430.95|426.95|18
1611691790000|2021-01-26 20:09:50|431.06|427.06|430.82|426.82|431.07|427.07|430.8|426.8|22
1611691800000|2021-01-26 20:10:00|430.83|426.83|430.93|426.93|430.93|426.93|430.82|426.82|28
1611691810000|2021-01-26 20:10:10|430.95|426.95|430.97|426.97|430.98|426.98|430.92|426.92|26
1611691820000|2021-01-26 20:10:20|430.96|426.96|431.01|427.01|431.02|427.02|430.9|426.9|19
1611691830000|2021-01-26 20:10:30|431.02|427.02|431.3|427.3|431.32|427.32|430.99|426.99|31
1611691840000|2021-01-26 20:10:40|431.33|427.33|431.33|427.33|431.36|427.36|431.32|427.32|25
1611691850000|2021-01-26 20:10:50|431.29|427.29|431.21|427.21|431.29|427.29|431.15|427.15|19
1611691860000|2021-01-26 20:11:00|431.2|427.2|430.99|426.99|431.21|427.21|430.95|426.95|24
1611691870000|2021-01-26 20:11:10|430.98|426.98|431.12|427.12|431.16|427.16|430.98|426.98|20
1611691880000|2021-01-26 20:11:20|431.13|427.13|431.3|427.3|431.3|427.3|431.13|427.13|24
1611691890000|2021-01-26 20:11:30|431.28|427.28|431.18|427.18|431.28|427.28|431.16|427.16|28
1611691900000|2021-01-26 20:11:40|431.2|427.2|431.16|427.16|431.25|427.25|431.16|427.16|25
1611691910000|2021-01-26 20:11:50|431.15|427.15|431.2|427.2|431.2|427.2|431.12|427.12|14
1611691920000|2021-01-26 20:12:00|431.19|427.19|431.16|427.16|431.21|427.21|431.14|427.14|25
1611691930000|2021-01-26 20:12:10|431.18|427.18|431.11|427.11|431.18|427.18|431.09|427.09|20
1611691940000|2021-01-26 20:12:20|431.12|427.12|431.11|427.11|431.14|427.14|431.09|427.09|21
1611691950000|2021-01-26 20:12:30|431.12|427.12|431.02|427.02|431.13|427.13|431.01|427.01|20
1611691960000|2021-01-26 20:12:40|431.03|427.03|430.91|426.91|431.05|427.05|430.9|426.9|29
1611691970000|2021-01-26 20:12:50|430.93|426.93|431.01|427.01|431.02|427.02|430.88|426.88|23
1611691980000|2021-01-26 20:13:00|431.02|427.02|431.04|427.04|431.06|427.06|430.98|426.98|24
1611691990000|2021-01-26 20:13:10|431.06|427.06|431.18|427.18|431.18|427.18|431|427|18
1611692000000|2021-01-26 20:13:20|431.17|427.17|431.11|427.11|431.18|427.18|431.07|427.07|26
1611692010000|2021-01-26 20:13:30|431.1|427.1|431.12|427.12|431.14|427.14|431.03|427.03|21
1611692020000|2021-01-26 20:13:40|431.14|427.14|431.18|427.18|431.19|427.19|431.1|427.1|24
1611692030000|2021-01-26 20:13:50|431.19|427.19|431.2|427.2|431.24|427.24|431.13|427.13|21
1611692040000|2021-01-26 20:14:00|431.23|427.23|431.38|427.38|431.39|427.39|431.2|427.2|25
1611692050000|2021-01-26 20:14:10|431.37|427.37|431.38|427.38|431.4|427.4|431.33|427.33|16
1611692060000|2021-01-26 20:14:20|431.39|427.39|431.38|427.38|431.4|427.4|431.28|427.28|24
1611692070000|2021-01-26 20:14:30|431.39|427.39|431.39|427.39|431.44|427.44|431.3|427.3|20
1611692080000|2021-01-26 20:14:40|431.42|427.42|431.16|427.16|431.42|427.42|431.13|427.13|22
1611692090000|2021-01-26 20:14:50|431.15|427.15|431.07|427.07|431.15|427.15|431.04|427.04|22
1611692100000|2021-01-26 20:15:00|431.01|427.01|431.34|427.34|431.36|427.36|431.01|427.01|25
1611692110000|2021-01-26 20:15:10|431.39|427.39|431.41|427.41|431.44|427.44|431.32|427.32|22
1611692120000|2021-01-26 20:15:20|431.42|427.42|431.44|427.44|431.45|427.45|431.33|427.33|24
1611692130000|2021-01-26 20:15:30|431.45|427.45|431.44|427.44|431.48|427.48|431.35|427.35|27
1611692140000|2021-01-26 20:15:40|431.43|427.43|431.48|427.48|431.54|427.54|431.43|427.43|16
1611692150000|2021-01-26 20:15:50|431.49|427.49|431.53|427.53|431.56|427.56|431.44|427.44|11
1611692160000|2021-01-26 20:16:00|431.48|427.48|431.5|427.5|431.55|427.55|431.41|427.41|24
1611692170000|2021-01-26 20:16:10|431.38|427.38|431.44|427.44|431.5|427.5|431.38|427.38|23
1611692180000|2021-01-26 20:16:20|431.43|427.43|431.42|427.42|431.51|427.51|431.39|427.39|21
1611692190000|2021-01-26 20:16:30|431.4|427.4|431.49|427.49|431.49|427.49|431.37|427.37|17
1611692200000|2021-01-26 20:16:40|431.45|427.45|431.45|427.45|431.5|427.5|431.41|427.41|14
1611692210000|2021-01-26 20:16:50|431.46|427.46|431.37|427.37|431.52|427.52|431.34|427.34|19
1611692220000|2021-01-26 20:17:00|431.38|427.38|431.37|427.37|431.41|427.41|431.3|427.3|16
1611692230000|2021-01-26 20:17:10|431.35|427.35|431.36|427.36|431.37|427.37|431.34|427.34|13
1611692240000|2021-01-26 20:17:20|431.37|427.37|431.36|427.36|431.37|427.37|431.35|427.35|8
1611692260000|2021-01-26 20:17:40|431.35|427.35|431.16|427.16|431.35|427.35|431.15|427.15|19
1611692270000|2021-01-26 20:17:50|431.15|427.15|430.95|426.95|431.15|427.15|430.9|426.9|29
1611692280000|2021-01-26 20:18:00|430.97|426.97|431.24|427.24|431.32|427.32|430.96|426.96|29
1611692290000|2021-01-26 20:18:10|431.23|427.23|431.24|427.24|431.28|427.28|431.21|427.21|30
1611692300000|2021-01-26 20:18:20|431.25|427.25|431.2|427.2|431.26|427.26|431.2|427.2|21
1611692310000|2021-01-26 20:18:30|431.19|427.19|431.23|427.23|431.24|427.24|431.19|427.19|15
1611692320000|2021-01-26 20:18:40|431.22|427.22|431.26|427.26|431.26|427.26|431.14|427.14|16
1611692330000|2021-01-26 20:18:50|431.25|427.25|431.23|427.23|431.25|427.25|431.2|427.2|13
1611692340000|2021-01-26 20:19:00|431.24|427.24|431.3|427.3|431.32|427.32|431.23|427.23|21
1611692350000|2021-01-26 20:19:10|431.31|427.31|431.18|427.18|431.31|427.31|431.18|427.18|17
1611692360000|2021-01-26 20:19:20|431.19|427.19|431.05|427.05|431.19|427.19|431.04|427.04|19
1611692370000|2021-01-26 20:19:30|431.04|427.04|430.94|426.94|431.04|427.04|430.85|426.85|21
1611692380000|2021-01-26 20:19:40|430.93|426.93|430.75|426.75|430.94|426.94|430.75|426.75|22
1611692390000|2021-01-26 20:19:50|430.76|426.76|430.73|426.73|430.84|426.84|430.71|426.71|26
1611692400000|2021-01-26 20:20:00|430.75|426.75|430.9|426.9|430.94|426.94|430.69|426.69|26
1611692410000|2021-01-26 20:20:10|430.89|426.89|430.85|426.85|430.91|426.91|430.82|426.82|18
1611692420000|2021-01-26 20:20:20|430.84|426.84|430.89|426.89|430.96|426.96|430.81|426.81|23
1611692430000|2021-01-26 20:20:30|430.88|426.88|431.02|427.02|431.02|427.02|430.87|426.87|25
1611692440000|2021-01-26 20:20:40|431|427|430.87|426.87|431|427|430.84|426.84|20
1611692450000|2021-01-26 20:20:50|430.86|426.86|430.94|426.94|430.94|426.94|430.77|426.77|22
1611692460000|2021-01-26 20:21:00|430.92|426.92|430.85|426.85|430.92|426.92|430.78|426.78|19
1611692470000|2021-01-26 20:21:10|430.86|426.86|430.75|426.75|430.88|426.88|430.75|426.75|24
1611692480000|2021-01-26 20:21:20|430.74|426.74|430.77|426.77|430.78|426.78|430.72|426.72|19
1611692490000|2021-01-26 20:21:30|430.76|426.76|430.75|426.75|430.79|426.79|430.7|426.7|19
1611692500000|2021-01-26 20:21:40|430.74|426.74|430.8|426.8|430.8|426.8|430.68|426.68|17
1611692510000|2021-01-26 20:21:50|430.78|426.78|430.71|426.71|430.8|426.8|430.71|426.71|20
1611692520000|2021-01-26 20:22:00|430.72|426.72|430.67|426.67|430.74|426.74|430.63|426.63|26
1611692530000|2021-01-26 20:22:10|430.66|426.66|430.53|426.53|430.67|426.67|430.51|426.51|17
1611692540000|2021-01-26 20:22:20|430.52|426.52|430.54|426.54|430.55|426.55|430.48|426.48|20
1611692550000|2021-01-26 20:22:30|430.51|426.51|430.5|426.5|430.52|426.52|430.47|426.47|19
1611692560000|2021-01-26 20:22:40|430.51|426.51|430.43|426.43|430.51|426.51|430.4|426.4|22
1611692570000|2021-01-26 20:22:50|430.44|426.44|430.42|426.42|430.45|426.45|430.38|426.38|13
1611692580000|2021-01-26 20:23:00|430.41|426.41|430.22|426.22|430.41|426.41|430.21|426.21|21
1611692590000|2021-01-26 20:23:10|430.24|426.24|430.23|426.23|430.24|426.24|430.21|426.21|7
1611692600000|2021-01-26 20:23:20|430.22|426.22|430.22|426.22|430.24|426.24|430.2|426.2|11
1611692610000|2021-01-26 20:23:30|430.21|426.21|430.06|426.06|430.24|426.24|430.01|426.01|16
1611692620000|2021-01-26 20:23:40|430.05|426.05|429.92|425.92|430.05|426.05|429.92|425.92|15
1611692630000|2021-01-26 20:23:50|429.88|425.88|429.86|425.86|429.88|425.88|429.8|425.8|15
1611692640000|2021-01-26 20:24:00|429.88|425.88|429.89|425.89|429.98|425.98|429.86|425.86|25
1611692650000|2021-01-26 20:24:10|429.91|425.91|429.87|425.87|429.96|425.96|429.85|425.85|25
1611692660000|2021-01-26 20:24:20|429.88|425.88|429.84|425.84|429.88|425.88|429.81|425.81|20
1611692670000|2021-01-26 20:24:30|429.85|425.85|429.85|425.85|429.91|425.91|429.85|425.85|22
1611692680000|2021-01-26 20:24:40|429.86|425.86|429.85|425.85|429.93|425.93|429.85|425.85|19
1611692690000|2021-01-26 20:24:50|429.86|425.86|429.78|425.78|429.91|425.91|429.78|425.78|19
1611692700000|2021-01-26 20:25:00|429.79|425.79|430.27|426.27|430.28|426.28|429.79|425.79|30
1611692710000|2021-01-26 20:25:10|430.25|426.25|430.19|426.19|430.33|426.33|430.18|426.18|21
1611692720000|2021-01-26 20:25:20|430.2|426.2|430.16|426.16|430.26|426.26|430.15|426.15|28
1611692730000|2021-01-26 20:25:30|430.15|426.15|430.16|426.16|430.23|426.23|430.13|426.13|28
1611692740000|2021-01-26 20:25:40|430.17|426.17|429.86|425.86|430.17|426.17|429.86|425.86|19
1611692750000|2021-01-26 20:25:50|429.85|425.85|429.73|425.73|429.85|425.85|429.72|425.72|23
1611692760000|2021-01-26 20:26:00|429.74|425.74|429.69|425.69|429.78|425.78|429.67|425.67|22
1611692770000|2021-01-26 20:26:10|429.73|425.73|429.65|425.65|429.75|425.75|429.65|425.65|28
1611692780000|2021-01-26 20:26:20|429.64|425.64|429.66|425.66|429.68|425.68|429.62|425.62|17
1611692790000|2021-01-26 20:26:30|429.65|425.65|429.68|425.68|429.72|425.72|429.64|425.64|22
1611692800000|2021-01-26 20:26:40|429.67|425.67|429.75|425.75|429.75|425.75|429.65|425.65|19
1611692810000|2021-01-26 20:26:50|429.77|425.77|430.23|426.23|430.23|426.23|429.77|425.77|24
1611692820000|2021-01-26 20:27:00|430.24|426.24|429.99|425.99|430.31|426.31|429.97|425.97|33
1611692830000|2021-01-26 20:27:10|429.98|425.98|429.81|425.81|429.98|425.98|429.76|425.76|23
1611692840000|2021-01-26 20:27:20|429.86|425.86|429.73|425.73|429.86|425.86|429.65|425.65|24
1611692850000|2021-01-26 20:27:30|429.72|425.72|429.71|425.71|429.72|425.72|429.62|425.62|22
1611692860000|2021-01-26 20:27:40|429.7|425.7|429.67|425.67|429.72|425.72|429.66|425.66|9
1611692870000|2021-01-26 20:27:50|429.66|425.66|429.77|425.77|429.84|425.84|429.65|425.65|30
1611692880000|2021-01-26 20:28:00|429.76|425.76|429.74|425.74|429.78|425.78|429.7|425.7|28
1611692890000|2021-01-26 20:28:10|429.73|425.73|429.57|425.57|429.73|425.73|429.56|425.56|17
1611692900000|2021-01-26 20:28:20|429.59|425.59|429.65|425.65|429.67|425.67|429.57|425.57|21
1611692910000|2021-01-26 20:28:30|429.64|425.64|429.59|425.59|429.64|425.64|429.59|425.59|12
1611692920000|2021-01-26 20:28:40|429.54|425.54|429.53|425.53|429.55|425.55|429.52|425.52|8
1611692930000|2021-01-26 20:28:50|429.52|425.52|429.49|425.49|429.52|425.52|429.47|425.47|15
1611692940000|2021-01-26 20:29:00|429.5|425.5|429.48|425.48|429.52|425.52|429.48|425.48|14
1611692950000|2021-01-26 20:29:10|429.49|425.49|429.49|425.49|429.56|425.56|429.49|425.49|19
1611692960000|2021-01-26 20:29:20|429.52|425.52|429.53|425.53|429.53|425.53|429.5|425.5|11
1611692970000|2021-01-26 20:29:30|429.52|425.52|429.5|425.5|429.52|425.52|429.46|425.46|9
1611692980000|2021-01-26 20:29:40|429.51|425.51|429.51|425.51|429.52|425.52|429.48|425.48|8
1611692990000|2021-01-26 20:29:50|429.5|425.5|429.51|425.51|429.53|425.53|429.5|425.5|7
1611693000000|2021-01-26 20:30:00|429.54|425.54|429.66|425.66|429.77|425.77|429.54|425.54|22
1611693010000|2021-01-26 20:30:10|429.67|425.67|429.58|425.58|429.67|425.67|429.55|425.55|22
1611693020000|2021-01-26 20:30:20|429.52|425.52|429.47|425.47|429.53|425.53|429.46|425.46|23
1611693030000|2021-01-26 20:30:30|429.48|425.48|429.2|425.2|429.49|425.49|429.19|425.19|26
1611693040000|2021-01-26 20:30:40|429.21|425.21|429.29|425.29|429.3|425.3|429.19|425.19|18
1611693050000|2021-01-26 20:30:50|429.28|425.28|429.3|425.3|429.3|425.3|429.23|425.23|19
1611693060000|2021-01-26 20:31:00|429.28|425.28|429.35|425.35|429.37|425.37|429.27|425.27|19
1611693070000|2021-01-26 20:31:10|429.37|425.37|429.3|425.3|429.37|425.37|429.26|425.26|24
1611693080000|2021-01-26 20:31:20|429.29|425.29|429.18|425.18|429.29|425.29|429.17|425.17|16
1611693090000|2021-01-26 20:31:30|429.14|425.14|429.14|425.14|429.18|425.18|429.14|425.14|13
1611693100000|2021-01-26 20:31:40|429.12|425.12|429.07|425.07|429.12|425.12|429.03|425.03|11
1611693110000|2021-01-26 20:31:50|429.08|425.08|429.03|425.03|429.08|425.08|429.02|425.02|15
1611693120000|2021-01-26 20:32:00|429.02|425.02|429|425|429.04|425.04|428.99|424.99|14
1611693130000|2021-01-26 20:32:10|429.01|425.01|429|425|429.01|425.01|428.97|424.97|11
1611693140000|2021-01-26 20:32:20|428.99|424.99|428.95|424.95|428.99|424.99|428.95|424.95|4
1611693150000|2021-01-26 20:32:30|428.94|424.94|429|425|429.01|425.01|428.94|424.94|6
1611693160000|2021-01-26 20:32:40|428.97|424.97|428.72|424.72|428.97|424.97|428.63|424.63|13
1611693170000|2021-01-26 20:32:50|428.68|424.68|428.61|424.61|428.68|424.68|428.6|424.6|13
1611693180000|2021-01-26 20:33:00|428.64|424.64|428.66|424.66|428.68|424.68|428.64|424.64|18
1611693190000|2021-01-26 20:33:10|428.67|424.67|428.69|424.69|428.69|424.69|428.62|424.62|13
1611693200000|2021-01-26 20:33:20|428.7|424.7|428.67|424.67|428.7|424.7|428.67|424.67|8
1611693210000|2021-01-26 20:33:30|428.66|424.66|428.89|424.89|428.89|424.89|428.66|424.66|14
1611693220000|2021-01-26 20:33:40|428.9|424.9|428.87|424.87|428.9|424.9|428.87|424.87|3
1611693230000|2021-01-26 20:33:50|428.86|424.86|428.83|424.83|428.88|424.88|428.83|424.83|17
1611693240000|2021-01-26 20:34:00|428.84|424.84|428.64|424.64|428.84|424.84|428.64|424.64|12
1611693250000|2021-01-26 20:34:10|428.63|424.63|428.63|424.63|428.68|424.68|428.63|424.63|12
1611693260000|2021-01-26 20:34:20|428.64|424.64|428.51|424.51|428.68|424.68|428.51|424.51|12
1611693270000|2021-01-26 20:34:30|428.5|424.5|428.39|424.39|428.51|424.51|428.37|424.37|17
1611693280000|2021-01-26 20:34:40|428.38|424.38|428.53|424.53|428.54|424.54|428.38|424.38|26
1611693290000|2021-01-26 20:34:50|428.52|424.52|428.32|424.32|428.53|424.53|428.32|424.32|26
1611693300000|2021-01-26 20:35:00|428.33|424.33|428.21|424.21|428.38|424.38|428.19|424.19|22
1611693310000|2021-01-26 20:35:10|428.22|424.22|428.42|424.42|428.43|424.43|428.22|424.22|32
1611693320000|2021-01-26 20:35:20|428.41|424.41|428.53|424.53|428.6|424.6|428.39|424.39|27
1611693330000|2021-01-26 20:35:30|428.54|424.54|428.63|424.63|428.63|424.63|428.52|424.52|23
1611693340000|2021-01-26 20:35:40|428.62|424.62|428.63|424.63|428.64|424.64|428.51|424.51|28
1611693350000|2021-01-26 20:35:50|428.59|424.59|428.58|424.58|428.66|424.66|428.56|424.56|26
1611693360000|2021-01-26 20:36:00|428.6|424.6|428.58|424.58|428.62|424.62|428.57|424.57|24
1611693370000|2021-01-26 20:36:10|428.55|424.55|428.16|424.16|428.55|424.55|428.16|424.16|26
1611693380000|2021-01-26 20:36:20|428.17|424.17|428.22|424.22|428.23|424.23|428.12|424.12|23
1611693390000|2021-01-26 20:36:30|428.21|424.21|428.24|424.24|428.33|424.33|428.21|424.21|22
1611693400000|2021-01-26 20:36:40|428.23|424.23|428.2|424.2|428.24|424.24|428.14|424.14|25
1611693410000|2021-01-26 20:36:50|428.18|424.18|428.08|424.08|428.21|424.21|428.08|424.08|20
1611693420000|2021-01-26 20:37:00|428.11|424.11|428.19|424.19|428.22|424.22|428.09|424.09|24
1611693430000|2021-01-26 20:37:10|428.14|424.14|427.98|423.98|428.21|424.21|427.97|423.97|23
1611693440000|2021-01-26 20:37:20|427.96|423.96|428.04|424.04|428.08|424.08|427.95|423.95|21
1611693450000|2021-01-26 20:37:30|428.06|424.06|428.17|424.17|428.21|424.21|428.02|424.02|24
1611693460000|2021-01-26 20:37:40|428.18|424.18|428.2|424.2|428.22|424.22|428.16|424.16|14
1611693470000|2021-01-26 20:37:50|428.19|424.19|428.11|424.11|428.25|424.25|428.11|424.11|15
1611693480000|2021-01-26 20:38:00|428.14|424.14|428.17|424.17|428.21|424.21|428.13|424.13|22
1611693490000|2021-01-26 20:38:10|428.16|424.16|428.18|424.18|428.21|424.21|428.15|424.15|19
1611693500000|2021-01-26 20:38:20|428.19|424.19|428.15|424.15|428.2|424.2|428.15|424.15|14
1611693510000|2021-01-26 20:38:30|428.17|424.17|428.22|424.22|428.23|424.23|428.15|424.15|15
1611693520000|2021-01-26 20:38:40|428.23|424.23|428.14|424.14|428.24|424.24|428.13|424.13|13
1611693530000|2021-01-26 20:38:50|428.15|424.15|428.15|424.15|428.16|424.16|428.14|424.14|7
1611693540000|2021-01-26 20:39:00|428.14|424.14|428.14|424.14|428.18|424.18|428.13|424.13|11
1611693550000|2021-01-26 20:39:10|428.15|424.15|428.18|424.18|428.18|424.18|428.14|424.14|3
1611693560000|2021-01-26 20:39:20|428.19|424.19|428.18|424.18|428.22|424.22|428.16|424.16|12
1611693570000|2021-01-26 20:39:30|428.2|424.2|428.27|424.27|428.3|424.3|428.2|424.2|14
1611693580000|2021-01-26 20:39:40|428.28|424.28|428.28|424.28|428.3|424.3|428.26|424.26|8
1611693590000|2021-01-26 20:39:50|428.27|424.27|428.35|424.35|428.37|424.37|428.27|424.27|21
1611693600000|2021-01-26 20:40:00|428.33|424.33|428.61|424.61|428.64|424.64|428.33|424.33|25
1611693610000|2021-01-26 20:40:10|428.62|424.62|428.95|424.95|429.04|425.04|428.58|424.58|29
1611693620000|2021-01-26 20:40:20|428.96|424.96|429.01|425.01|429.01|425.01|428.89|424.89|25
1611693630000|2021-01-26 20:40:30|429|425|428.77|424.77|429|425|428.74|424.74|22
1611693640000|2021-01-26 20:40:40|428.76|424.76|428.73|424.73|428.78|424.78|428.73|424.73|21
1611693650000|2021-01-26 20:40:50|428.7|424.7|428.6|424.6|428.7|424.7|428.56|424.56|29
1611693660000|2021-01-26 20:41:00|428.58|424.58|428.52|424.52|428.6|424.6|428.52|424.52|21
1611693670000|2021-01-26 20:41:10|428.51|424.51|428.53|424.53|428.54|424.54|428.51|424.51|17
1611693680000|2021-01-26 20:41:20|428.52|424.52|428.54|424.54|428.59|424.59|428.52|424.52|16
1611693690000|2021-01-26 20:41:30|428.55|424.55|428.53|424.53|428.57|424.57|428.52|424.52|24
1611693700000|2021-01-26 20:41:40|428.5|424.5|428.59|424.59|428.74|424.74|428.49|424.49|28
1611693710000|2021-01-26 20:41:50|428.6|424.6|428.58|424.58|428.6|424.6|428.46|424.46|24
1611693720000|2021-01-26 20:42:00|428.59|424.59|428.66|424.66|428.72|424.72|428.57|424.57|27
1611693730000|2021-01-26 20:42:10|428.65|424.65|428.69|424.69|428.7|424.7|428.64|424.64|17
1611693740000|2021-01-26 20:42:20|428.71|424.71|428.66|424.66|428.72|424.72|428.66|424.66|17
1611693750000|2021-01-26 20:42:30|428.65|424.65|428.79|424.79|428.8|424.8|428.64|424.64|26
1611693760000|2021-01-26 20:42:40|428.8|424.8|428.8|424.8|428.84|424.84|428.77|424.77|24
1611693770000|2021-01-26 20:42:50|428.81|424.81|428.77|424.77|428.83|424.83|428.77|424.77|14
1611693780000|2021-01-26 20:43:00|428.78|424.78|428.82|424.82|428.85|424.85|428.77|424.77|23
1611693790000|2021-01-26 20:43:10|428.81|424.81|428.85|424.85|428.87|424.87|428.81|424.81|16
1611693800000|2021-01-26 20:43:20|428.83|424.83|428.83|424.83|428.87|424.87|428.81|424.81|21
1611693810000|2021-01-26 20:43:30|428.84|424.84|428.88|424.88|428.88|424.88|428.83|424.83|17
1611693820000|2021-01-26 20:43:40|428.89|424.89|429.03|425.03|429.03|425.03|428.84|424.84|15
1611693830000|2021-01-26 20:43:50|429.02|425.02|429.06|425.06|429.11|425.11|429.01|425.01|25
1611693840000|2021-01-26 20:44:00|429.05|425.05|429.05|425.05|429.1|425.1|429.05|425.05|21
1611693850000|2021-01-26 20:44:10|429.06|425.06|429.05|425.05|429.08|425.08|429.01|425.01|16
1611693860000|2021-01-26 20:44:20|429.03|425.03|429.05|425.05|429.06|425.06|428.98|424.98|20
1611693870000|2021-01-26 20:44:30|428.96|424.96|428.78|424.78|428.97|424.97|428.77|424.77|18
1611693880000|2021-01-26 20:44:40|428.77|424.77|428.88|424.88|428.9|424.9|428.77|424.77|19
1611693890000|2021-01-26 20:44:50|428.87|424.87|428.91|424.91|428.91|424.91|428.82|424.82|13
1611693900000|2021-01-26 20:45:00|428.9|424.9|429.04|425.04|429.05|425.05|428.9|424.9|17
1611693910000|2021-01-26 20:45:10|429.02|425.02|429.01|425.01|429.07|425.07|428.97|424.97|23
1611693920000|2021-01-26 20:45:20|429.05|425.05|428.88|424.88|429.05|425.05|428.86|424.86|23
1611693930000|2021-01-26 20:45:30|428.87|424.87|428.89|424.89|428.92|424.92|428.86|424.86|20
1611693940000|2021-01-26 20:45:40|428.92|424.92|428.99|424.99|429|425|428.9|424.9|27
1611693950000|2021-01-26 20:45:50|429|425|428.98|424.98|429.02|425.02|428.98|424.98|19
1611693960000|2021-01-26 20:46:00|428.99|424.99|429.07|425.07|429.08|425.08|428.97|424.97|23
1611693970000|2021-01-26 20:46:10|429.06|425.06|428.99|424.99|429.08|425.08|428.94|424.94|18
1611693980000|2021-01-26 20:46:20|428.96|424.96|428.88|424.88|429|425|428.85|424.85|26
1611693990000|2021-01-26 20:46:30|428.87|424.87|428.82|424.82|428.91|424.91|428.82|424.82|19
1611694000000|2021-01-26 20:46:40|428.81|424.81|428.64|424.64|428.83|424.83|428.59|424.59|22
1611694010000|2021-01-26 20:46:50|428.65|424.65|428.74|424.74|428.77|424.77|428.64|424.64|23
1611694020000|2021-01-26 20:47:00|428.73|424.73|428.74|424.74|428.76|424.76|428.72|424.72|20
1611694030000|2021-01-26 20:47:10|428.75|424.75|428.81|424.81|428.81|424.81|428.73|424.73|12
1611694040000|2021-01-26 20:47:20|428.85|424.85|428.82|424.82|428.85|424.85|428.82|424.82|4
1611694050000|2021-01-26 20:47:30|428.78|424.78|428.78|424.78|428.82|424.82|428.76|424.76|16
1611694060000|2021-01-26 20:47:40|428.77|424.77|428.67|424.67|428.77|424.77|428.66|424.66|16
1611694070000|2021-01-26 20:47:50|428.66|424.66|428.65|424.65|428.68|424.68|428.65|424.65|9
1611694080000|2021-01-26 20:48:00|428.64|424.64|428.7|424.7|428.7|424.7|428.59|424.59|19
1611694090000|2021-01-26 20:48:10|428.69|424.69|428.69|424.69|428.7|424.7|428.62|424.62|21
1611694100000|2021-01-26 20:48:20|428.68|424.68|428.71|424.71|428.71|424.71|428.67|424.67|12
1611694110000|2021-01-26 20:48:30|428.77|424.77|428.78|424.78|428.85|424.85|428.77|424.77|18
1611694120000|2021-01-26 20:48:40|428.77|424.77|428.79|424.79|428.81|424.81|428.72|424.72|16
1611694130000|2021-01-26 20:48:50|428.8|424.8|428.8|424.8|428.81|424.81|428.8|424.8|3
1611694140000|2021-01-26 20:49:00|428.83|424.83|428.8|424.8|428.83|424.83|428.77|424.77|13
1611694150000|2021-01-26 20:49:10|428.79|424.79|428.83|424.83|428.83|424.83|428.79|424.79|5
1611694160000|2021-01-26 20:49:20|428.84|424.84|428.78|424.78|428.84|424.84|428.76|424.76|14
1611694170000|2021-01-26 20:49:30|428.8|424.8|428.79|424.79|428.8|424.8|428.77|424.77|10
1611694180000|2021-01-26 20:49:40|428.77|424.77|428.8|424.8|428.8|424.8|428.74|424.74|13
1611694190000|2021-01-26 20:49:50|428.79|424.79|428.77|424.77|428.79|424.79|428.76|424.76|6
1611694200000|2021-01-26 20:50:00|428.78|424.78|428.8|424.8|428.82|424.82|428.77|424.77|11
1611694210000|2021-01-26 20:50:10|428.82|424.82|428.9|424.9|428.9|424.9|428.82|424.82|12
1611694220000|2021-01-26 20:50:20|428.91|424.91|428.8|424.8|428.93|424.93|428.8|424.8|20
1611694230000|2021-01-26 20:50:30|428.81|424.81|428.88|424.88|428.93|424.93|428.81|424.81|19
1611694240000|2021-01-26 20:50:40|428.87|424.87|428.74|424.74|428.88|424.88|428.74|424.74|13
1611694250000|2021-01-26 20:50:50|428.75|424.75|428.72|424.72|428.75|424.75|428.72|424.72|9
1611694260000|2021-01-26 20:51:00|428.73|424.73|428.74|424.74|428.75|424.75|428.73|424.73|6
1611694270000|2021-01-26 20:51:10|428.73|424.73|428.73|424.73|428.73|424.73|428.72|424.72|9
1611694280000|2021-01-26 20:51:20|428.74|424.74|428.74|424.74|428.76|424.76|428.72|424.72|7
1611694290000|2021-01-26 20:51:30|428.73|424.73|428.69|424.69|428.73|424.73|428.68|424.68|10
1611694300000|2021-01-26 20:51:40|428.67|424.67|428.51|424.51|428.67|424.67|428.46|424.46|24
1611694310000|2021-01-26 20:51:50|428.5|424.5|428.51|424.51|428.51|424.51|428.47|424.47|17
1611694320000|2021-01-26 20:52:00|428.48|424.48|428.5|424.5|428.5|424.5|428.45|424.45|12
1611694330000|2021-01-26 20:52:10|428.51|424.51|428.64|424.64|428.65|424.65|428.49|424.49|16
1611694340000|2021-01-26 20:52:20|428.65|424.65|428.6|424.6|428.72|424.72|428.6|424.6|18
1611694350000|2021-01-26 20:52:30|428.59|424.59|428.55|424.55|428.61|424.61|428.52|424.52|21
1611694360000|2021-01-26 20:52:40|428.59|424.59|428.58|424.58|428.63|424.63|428.57|424.57|15
1611694370000|2021-01-26 20:52:50|428.61|424.61|428.6|424.6|428.61|424.61|428.54|424.54|27
1611694380000|2021-01-26 20:53:00|428.55|424.55|428.56|424.56|428.61|424.61|428.53|424.53|20
1611694390000|2021-01-26 20:53:10|428.55|424.55|428.42|424.42|428.56|424.56|428.41|424.41|22
1611694400000|2021-01-26 20:53:20|428.43|424.43|428.42|424.42|428.49|424.49|428.39|424.39|16
1611694410000|2021-01-26 20:53:30|428.43|424.43|428.45|424.45|428.51|424.51|428.43|424.43|7
1611694420000|2021-01-26 20:53:40|428.43|424.43|428.43|424.43|428.46|424.46|428.39|424.39|19
1611694430000|2021-01-26 20:53:50|428.44|424.44|428.46|424.46|428.46|424.46|428.43|424.43|9
1611694440000|2021-01-26 20:54:00|428.44|424.44|428.48|424.48|428.48|424.48|428.44|424.44|8
1611694450000|2021-01-26 20:54:10|428.47|424.47|428.41|424.41|428.51|424.51|428.41|424.41|16
1611694460000|2021-01-26 20:54:20|428.42|424.42|428.4|424.4|428.44|424.44|428.39|424.39|16
1611694470000|2021-01-26 20:54:30|428.39|424.39|428.32|424.32|428.4|424.4|428.3|424.3|17
1611694480000|2021-01-26 20:54:40|428.3|424.3|428.15|424.15|428.31|424.31|428.14|424.14|19
1611694490000|2021-01-26 20:54:50|428.17|424.17|428|424|428.22|424.22|428|424|27
1611694500000|2021-01-26 20:55:00|428.03|424.03|428.11|424.11|428.12|424.12|427.96|423.96|23
1611694510000|2021-01-26 20:55:10|428.02|424.02|427.91|423.91|428.07|424.07|427.91|423.91|25
1611694520000|2021-01-26 20:55:20|427.97|423.97|427.83|423.83|427.97|423.97|427.83|423.83|28
1611694530000|2021-01-26 20:55:30|427.87|423.87|427.88|423.88|427.91|423.91|427.83|423.83|18
1611694540000|2021-01-26 20:55:40|427.89|423.89|427.91|423.91|427.98|423.98|427.89|423.89|18
1611694550000|2021-01-26 20:55:50|427.9|423.9|427.78|423.78|427.9|423.9|427.78|423.78|18
1611694560000|2021-01-26 20:56:00|427.79|423.79|427.81|423.81|427.91|423.91|427.77|423.77|21
1611694570000|2021-01-26 20:56:10|427.82|423.82|427.93|423.93|427.96|423.96|427.82|423.82|12
1611694580000|2021-01-26 20:56:20|427.95|423.95|427.96|423.96|427.96|423.96|427.93|423.93|5
1611694590000|2021-01-26 20:56:30|427.94|423.94|427.87|423.87|427.94|423.94|427.84|423.84|11
1611694600000|2021-01-26 20:56:40|427.9|423.9|427.86|423.86|427.93|423.93|427.85|423.85|8
1611694610000|2021-01-26 20:56:50|427.88|423.88|427.95|423.95|428|424|427.88|423.88|13
1611694620000|2021-01-26 20:57:00|427.96|423.96|428.17|424.17|428.17|424.17|427.96|423.96|7
1611694630000|2021-01-26 20:57:10|428.19|424.19|428.42|424.42|428.42|424.42|428.19|424.19|20
1611694640000|2021-01-26 20:57:20|428.45|424.45|428.44|424.44|428.51|424.51|428.41|424.41|33
1611694650000|2021-01-26 20:57:30|428.45|424.45|428.45|424.45|428.45|424.45|428.44|424.44|3
1611694660000|2021-01-26 20:57:40|428.41|424.41|428.67|424.67|428.7|424.7|428.41|424.41|22
1611694670000|2021-01-26 20:57:50|428.66|424.66|428.61|424.61|428.68|424.68|428.6|424.6|29
1611694680000|2021-01-26 20:58:00|428.62|424.62|428.35|424.35|428.64|424.64|428.34|424.34|22
1611694690000|2021-01-26 20:58:10|428.34|424.34|428.26|424.26|428.36|424.36|428.26|424.26|16
1611694700000|2021-01-26 20:58:20|428.23|424.23|428.2|424.2|428.31|424.31|428.2|424.2|13
1611694710000|2021-01-26 20:58:30|428.29|424.29|428.19|424.19|428.29|424.29|428.16|424.16|24
1611694720000|2021-01-26 20:58:40|428.2|424.2|428.01|424.01|428.21|424.21|427.97|423.97|15
1611694730000|2021-01-26 20:58:50|428.09|424.09|427.93|423.93|428.09|424.09|427.89|423.89|14
1611694740000|2021-01-26 20:59:00|427.92|423.92|427.82|423.82|427.92|423.92|427.81|423.81|14
1611694750000|2021-01-26 20:59:10|427.81|423.81|427.78|423.78|427.82|423.82|427.78|423.78|5
1611694760000|2021-01-26 20:59:20|427.82|423.82|427.81|423.81|427.83|423.83|427.79|423.79|11
1611694770000|2021-01-26 20:59:30|427.84|423.84|428.05|424.05|428.07|424.07|427.81|423.81|11
1611694780000|2021-01-26 20:59:40|428.04|424.04|427.88|423.88|428.04|424.04|427.84|423.84|28
1611694790000|2021-01-26 20:59:50|427.87|423.87|427.84|423.84|427.9|423.9|427.81|423.81|17
1611694800000|2021-01-26 21:00:00|427.83|423.83|428.03|424.03|428.2|424.2|427.83|423.83|29
1611694810000|2021-01-26 21:00:10|428.07|424.07|428.25|424.25|428.25|424.25|428.03|424.03|25
1611694820000|2021-01-26 21:00:20|428.27|424.27|428.29|424.29|428.38|424.38|428.26|424.26|36
1611694830000|2021-01-26 21:00:30|428.28|424.28|428.52|424.52|428.52|424.52|428.28|424.28|26
1611694840000|2021-01-26 21:00:40|428.51|424.51|428.54|424.54|428.57|424.57|428.46|424.46|22
1611694850000|2021-01-26 21:00:50|428.6|424.6|428.71|424.71|428.72|424.72|428.55|424.55|25
1611694860000|2021-01-26 21:01:00|428.7|424.7|428.52|424.52|428.7|424.7|428.49|424.49|22
1611694870000|2021-01-26 21:01:10|428.51|424.51|428.51|424.51|428.55|424.55|428.49|424.49|15
1611694880000|2021-01-26 21:01:20|428.52|424.52|428.53|424.53|428.55|424.55|428.52|424.52|5
1611694890000|2021-01-26 21:01:30|428.52|424.52|428.45|424.45|428.52|424.52|428.44|424.44|16
1611694900000|2021-01-26 21:01:40|428.44|424.44|428.27|424.27|428.44|424.44|428.27|424.27|17
1611694910000|2021-01-26 21:01:50|428.23|424.23|428.04|424.04|428.23|424.23|428.01|424.01|20
1611694920000|2021-01-26 21:02:00|428.02|424.02|427.66|423.66|428.02|424.02|427.66|423.66|23
1611694930000|2021-01-26 21:02:10|427.67|423.67|427.45|423.45|427.78|423.78|427.4|423.4|24
1611694940000|2021-01-26 21:02:20|427.41|423.41|427.37|423.37|427.46|423.46|427.37|423.37|23
1611694950000|2021-01-26 21:02:30|427.36|423.36|427.47|423.47|427.5|423.5|427.35|423.35|22
1611694960000|2021-01-26 21:02:40|427.48|423.48|427.46|423.46|427.48|423.48|427.44|423.44|9
1611694970000|2021-01-26 21:02:50|427.45|423.45|427.19|423.19|427.48|423.48|427.16|423.16|26
1611694980000|2021-01-26 21:03:00|427.21|423.21|427.2|423.2|427.21|423.21|427.1|423.1|22
1611694990000|2021-01-26 21:03:10|427.19|423.19|427.28|423.28|427.33|423.33|427.16|423.16|24
1611695000000|2021-01-26 21:03:20|427.27|423.27|427.19|423.19|427.41|423.41|427.16|423.16|25
1611695010000|2021-01-26 21:03:30|427.2|423.2|427.21|423.21|427.34|423.34|427.03|423.03|32
1611695020000|2021-01-26 21:03:40|427.24|423.24|427.02|423.02|427.24|423.24|427|423|28
1611695030000|2021-01-26 21:03:50|426.99|422.99|427.06|423.06|427.09|423.09|426.99|422.99|27
1611695040000|2021-01-26 21:04:00|427.05|423.05|427.06|423.06|427.06|423.06|427|423|19
1611695050000|2021-01-26 21:04:10|427.05|423.05|427.37|423.37|427.37|423.37|427.02|423.02|19
1611695060000|2021-01-26 21:04:20|427.39|423.39|427.62|423.62|427.65|423.65|427.39|423.39|24
1611695070000|2021-01-26 21:04:30|427.58|423.58|427.62|423.62|427.68|423.68|427.58|423.58|19
1611695080000|2021-01-26 21:04:40|427.61|423.61|427.92|423.92|427.99|423.99|427.6|423.6|24
1611695090000|2021-01-26 21:04:50|427.9|423.9|428.14|424.14|428.17|424.17|427.88|423.88|30
1611695100000|2021-01-26 21:05:00|428.13|424.13|428.13|424.13|428.17|424.17|428.1|424.1|26
1611695110000|2021-01-26 21:05:10|428.16|424.16|428.54|424.54|428.55|424.55|428.14|424.14|26
1611695120000|2021-01-26 21:05:20|428.55|424.55|428.5|424.5|428.6|424.6|428.5|424.5|24
1611695130000|2021-01-26 21:05:30|428.48|424.48|428.5|424.5|428.54|424.54|428.47|424.47|22
1611695140000|2021-01-26 21:05:40|428.2|424.2|428.5|424.5|428.54|424.54|428.2|424.2|27
1611695150000|2021-01-26 21:05:50|428.49|424.49|428.59|424.59|428.59|424.59|428.46|424.46|16
1611695160000|2021-01-26 21:06:00|428.63|424.63|428.44|424.44|428.67|424.67|428.31|424.31|29
1611695170000|2021-01-26 21:06:10|428.43|424.43|428.28|424.28|428.45|424.45|428.18|424.18|29
1611695180000|2021-01-26 21:06:20|428.29|424.29|428.33|424.33|428.33|424.33|428.26|424.26|17
1611695190000|2021-01-26 21:06:30|428.31|424.31|428.2|424.2|428.33|424.33|428.19|424.19|25
1611695200000|2021-01-26 21:06:40|428.18|424.18|428.24|424.24|428.27|424.27|428.15|424.15|24
1611695210000|2021-01-26 21:06:50|428.25|424.25|428.25|424.25|428.28|424.28|428.24|424.24|11
1611695220000|2021-01-26 21:07:00|428.23|424.23|428.14|424.14|428.28|424.28|428.14|424.14|21
1611695230000|2021-01-26 21:07:10|428.1|424.1|428.1|424.1|428.13|424.13|428.07|424.07|22
1611695240000|2021-01-26 21:07:20|428.09|424.09|428.14|424.14|428.17|424.17|428.09|424.09|17
1611695250000|2021-01-26 21:07:30|428.13|424.13|428.08|424.08|428.15|424.15|428.07|424.07|19
1611695260000|2021-01-26 21:07:40|428.09|424.09|428.08|424.08|428.14|424.14|428.07|424.07|21
1611695270000|2021-01-26 21:07:50|428.09|424.09|427.97|423.97|428.09|424.09|427.96|423.96|18
1611695280000|2021-01-26 21:08:00|427.99|423.99|428.01|424.01|428.05|424.05|427.98|423.98|21
1611695290000|2021-01-26 21:08:10|428.02|424.02|427.99|423.99|428.03|424.03|427.98|423.98|19
1611695300000|2021-01-26 21:08:20|428|424|427.93|423.93|428.03|424.03|427.93|423.93|15
1611695310000|2021-01-26 21:08:30|427.94|423.94|428.04|424.04|428.05|424.05|427.94|423.94|15
1611695320000|2021-01-26 21:08:40|428.03|424.03|428.04|424.04|428.05|424.05|428.02|424.02|14
1611695330000|2021-01-26 21:08:50|428.02|424.02|428.05|424.05|428.07|424.07|428.02|424.02|8
1611695340000|2021-01-26 21:09:00|428.04|424.04|428.02|424.02|428.14|424.14|428.02|424.02|21
1611695350000|2021-01-26 21:09:10|428.01|424.01|428.07|424.07|428.13|424.13|428.01|424.01|20
1611695360000|2021-01-26 21:09:20|428.08|424.08|427.95|423.95|428.08|424.08|427.95|423.95|17
1611695370000|2021-01-26 21:09:30|427.94|423.94|427.99|423.99|428.02|424.02|427.93|423.93|17
1611695380000|2021-01-26 21:09:40|428.01|424.01|427.92|423.92|428.07|424.07|427.92|423.92|22
1611695390000|2021-01-26 21:09:50|427.93|423.93|427.96|423.96|428|424|427.93|423.93|17
1611695400000|2021-01-26 21:10:00|427.97|423.97|427.94|423.94|428|424|427.9|423.9|19
1611695410000|2021-01-26 21:10:10|427.95|423.95|428.11|424.11|428.11|424.11|427.95|423.95|13
1611695420000|2021-01-26 21:10:20|428.12|424.12|428.04|424.04|428.13|424.13|428.02|424.02|18
1611695430000|2021-01-26 21:10:30|428.03|424.03|427.95|423.95|428.06|424.06|427.95|423.95|13
1611695440000|2021-01-26 21:10:40|427.99|423.99|427.99|423.99|428.01|424.01|427.97|423.97|15
1611695450000|2021-01-26 21:10:50|428|424|427.99|423.99|428|424|427.95|423.95|13
1611695460000|2021-01-26 21:11:00|427.98|423.98|427.91|423.91|427.98|423.98|427.84|423.84|12
1611695470000|2021-01-26 21:11:10|427.92|423.92|427.87|423.87|427.92|423.92|427.87|423.87|5
1611695480000|2021-01-26 21:11:20|427.88|423.88|427.88|423.88|427.9|423.9|427.87|423.87|9
1611695490000|2021-01-26 21:11:30|427.87|423.87|427.85|423.85|427.88|423.88|427.84|423.84|15
1611695500000|2021-01-26 21:11:40|427.84|423.84|427.87|423.87|427.89|423.89|427.84|423.84|11
1611695510000|2021-01-26 21:11:50|427.88|423.88|427.84|423.84|427.88|423.88|427.83|423.83|9
1611695520000|2021-01-26 21:12:00|427.83|423.83|427.86|423.86|427.89|423.89|427.83|423.83|15
1611695530000|2021-01-26 21:12:10|427.87|423.87|427.87|423.87|427.88|423.88|427.83|423.83|12
1611695540000|2021-01-26 21:12:20|427.86|423.86|427.84|423.84|427.87|423.87|427.84|423.84|13
1611695550000|2021-01-26 21:12:30|427.83|423.83|427.85|423.85|427.87|423.87|427.83|423.83|17
1611695560000|2021-01-26 21:12:40|427.86|423.86|427.89|423.89|427.92|423.92|427.85|423.85|16
1611695570000|2021-01-26 21:12:50|427.9|423.9|427.96|423.96|427.96|423.96|427.89|423.89|7
1611695580000|2021-01-26 21:13:00|427.94|423.94|427.94|423.94|427.94|423.94|427.91|423.91|9
1611695590000|2021-01-26 21:13:10|427.93|423.93|427.82|423.82|427.93|423.93|427.79|423.79|15
1611695600000|2021-01-26 21:13:20|427.81|423.81|427.82|423.82|427.84|423.84|427.81|423.81|15
1611695610000|2021-01-26 21:13:30|427.81|423.81|427.81|423.81|427.86|423.86|427.8|423.8|25
1611695620000|2021-01-26 21:13:40|427.79|423.79|427.84|423.84|427.86|423.86|427.78|423.78|18
1611695630000|2021-01-26 21:13:50|427.83|423.83|427.89|423.89|427.92|423.92|427.83|423.83|14
1611695640000|2021-01-26 21:14:00|427.88|423.88|427.88|423.88|427.93|423.93|427.85|423.85|21
1611695650000|2021-01-26 21:14:10|427.89|423.89|427.84|423.84|427.89|423.89|427.83|423.83|10
1611695660000|2021-01-26 21:14:20|427.83|423.83|427.84|423.84|427.84|423.84|427.83|423.83|2
1611695670000|2021-01-26 21:14:30|427.83|423.83|427.86|423.86|427.86|423.86|427.83|423.83|4
1611695680000|2021-01-26 21:14:40|427.87|423.87|427.93|423.93|427.94|423.94|427.87|423.87|15
1611695690000|2021-01-26 21:14:50|427.94|423.94|427.89|423.89|427.94|423.94|427.88|423.88|12
1611695700000|2021-01-26 21:15:00|427.9|423.9|428.01|424.01|428.04|424.04|427.9|423.9|22
1611695710000|2021-01-26 21:15:10|428|424|427.95|423.95|428.02|424.02|427.93|423.93|15
1611695720000|2021-01-26 21:15:20|427.96|423.96|427.92|423.92|427.98|423.98|427.9|423.9|17
1611695730000|2021-01-26 21:15:30|427.93|423.93|427.93|423.93|427.97|423.97|427.91|423.91|22
1611695740000|2021-01-26 21:15:40|427.94|423.94|427.96|423.96|427.99|423.99|427.93|423.93|14
1611695750000|2021-01-26 21:15:50|427.95|423.95|427.81|423.81|427.95|423.95|427.8|423.8|19
1611695760000|2021-01-26 21:16:00|427.83|423.83|427.83|423.83|427.9|423.9|427.82|423.82|25
1611695770000|2021-01-26 21:16:10|427.86|423.86|427.79|423.79|427.87|423.87|427.77|423.77|20
1611695780000|2021-01-26 21:16:20|427.8|423.8|427.8|423.8|427.85|423.85|427.78|423.78|24
1611695790000|2021-01-26 21:16:30|427.79|423.79|427.8|423.8|427.82|423.82|427.78|423.78|10
1611695800000|2021-01-26 21:16:40|427.81|423.81|427.79|423.79|427.81|423.81|427.78|423.78|14
1611695810000|2021-01-26 21:16:50|427.8|423.8|427.78|423.78|427.81|423.81|427.78|423.78|20
1611695820000|2021-01-26 21:17:00|427.79|423.79|427.79|423.79|427.81|423.81|427.78|423.78|17
1611695830000|2021-01-26 21:17:10|427.8|423.8|427.72|423.72|427.8|423.8|427.69|423.69|14
1611695840000|2021-01-26 21:17:20|427.73|423.73|427.7|423.7|427.74|423.74|427.69|423.69|19
1611695850000|2021-01-26 21:17:30|427.71|423.71|427.68|423.68|427.73|423.73|427.67|423.67|11
1611695860000|2021-01-26 21:17:40|427.69|423.69|427.69|423.69|427.7|423.7|427.67|423.67|7
1611695870000|2021-01-26 21:17:50|427.7|423.7|427.62|423.62|427.7|423.7|427.61|423.61|11
1611695880000|2021-01-26 21:18:00|427.61|423.61|427.45|423.45|427.63|423.63|427.44|423.44|18
1611695890000|2021-01-26 21:18:10|427.44|423.44|427.32|423.32|427.46|423.46|427.32|423.32|16
1611695900000|2021-01-26 21:18:20|427.31|423.31|427.3|423.3|427.33|423.33|427.3|423.3|12
1611695910000|2021-01-26 21:18:30|427.29|423.29|427.47|423.47|427.47|423.47|427.29|423.29|21
1611695920000|2021-01-26 21:18:40|427.49|423.49|427.26|423.26|427.49|423.49|427.25|423.25|20
1611695930000|2021-01-26 21:18:50|427.27|423.27|427.19|423.19|427.28|423.28|427.14|423.14|12
1611695940000|2021-01-26 21:19:00|427.18|423.18|427.12|423.12|427.21|423.21|427.12|423.12|13
1611695950000|2021-01-26 21:19:10|427.08|423.08|426.73|422.73|427.09|423.09|426.69|422.69|25
1611695960000|2021-01-26 21:19:20|426.72|422.72|426.77|422.77|426.83|422.83|426.72|422.72|22
1611695970000|2021-01-26 21:19:30|426.78|422.78|426.75|422.75|426.78|422.78|426.71|422.71|18
1611695980000|2021-01-26 21:19:40|426.72|422.72|426.73|422.73|426.78|422.78|426.7|422.7|16
1611695990000|2021-01-26 21:19:50|426.72|422.72|426.81|422.81|426.81|422.81|426.69|422.69|22
1611696000000|2021-01-26 21:20:00|426.84|422.84|426.75|422.75|426.93|422.93|426.73|422.73|22
1611696010000|2021-01-26 21:20:10|426.76|422.76|426.77|422.77|426.78|422.78|426.75|422.75|8
1611696020000|2021-01-26 21:20:20|426.8|422.8|426.8|422.8|426.91|422.91|426.8|422.8|14
1611696030000|2021-01-26 21:20:30|426.81|422.81|426.89|422.89|426.89|422.89|426.79|422.79|15
1611696040000|2021-01-26 21:20:40|426.91|422.91|427.3|423.3|427.46|423.46|426.91|422.91|24
1611696050000|2021-01-26 21:20:50|427.32|423.32|427.42|423.42|427.43|423.43|427.31|423.31|12
1611696060000|2021-01-26 21:21:00|427.39|423.39|427.76|423.76|427.76|423.76|427.38|423.38|17
1611696070000|2021-01-26 21:21:10|427.75|423.75|427.81|423.81|427.82|423.82|427.75|423.75|15
1611696080000|2021-01-26 21:21:20|427.84|423.84|428.04|424.04|428.07|424.07|427.84|423.84|22
1611696090000|2021-01-26 21:21:30|428.03|424.03|428.08|424.08|428.08|424.08|428.03|424.03|12
1611696100000|2021-01-26 21:21:40|428.1|424.1|428.39|424.39|428.39|424.39|428.07|424.07|12
1611696110000|2021-01-26 21:21:50|428.44|424.44|428.48|424.48|428.55|424.55|428.36|424.36|24
1611696120000|2021-01-26 21:22:00|428.47|424.47|428.47|424.47|428.55|424.55|428.4|424.4|25
1611696130000|2021-01-26 21:22:10|428.48|424.48|428.47|424.47|428.5|424.5|428.44|424.44|13
1611696140000|2021-01-26 21:22:20|428.45|424.45|428.4|424.4|428.46|424.46|428.35|424.35|19
1611696150000|2021-01-26 21:22:30|428.39|424.39|428.37|424.37|428.39|424.39|428.32|424.32|21
1611696160000|2021-01-26 21:22:40|428.4|424.4|428.36|424.36|428.41|424.41|428.31|424.31|26
1611696170000|2021-01-26 21:22:50|428.37|424.37|428.46|424.46|428.48|424.48|428.37|424.37|20
1611696180000|2021-01-26 21:23:00|428.47|424.47|428.2|424.2|428.47|424.47|428.14|424.14|29
1611696190000|2021-01-26 21:23:10|428.21|424.21|428.39|424.39|428.4|424.4|428.18|424.18|29
1611696200000|2021-01-26 21:23:20|428.41|424.41|428.37|424.37|428.41|424.41|428.34|424.34|22
1611696210000|2021-01-26 21:23:30|428.35|424.35|428.5|424.5|428.5|424.5|428.35|424.35|22
1611696220000|2021-01-26 21:23:40|428.49|424.49|428.49|424.49|428.55|424.55|428.48|424.48|19
1611696230000|2021-01-26 21:23:50|428.5|424.5|428.56|424.56|428.59|424.59|428.5|424.5|18
1611696240000|2021-01-26 21:24:00|428.54|424.54|428.51|424.51|428.55|424.55|428.49|424.49|14
1611696250000|2021-01-26 21:24:10|428.52|424.52|428.46|424.46|428.53|424.53|428.43|424.43|22
1611696260000|2021-01-26 21:24:20|428.48|424.48|428.56|424.56|428.62|424.62|428.48|424.48|18
1611696270000|2021-01-26 21:24:30|428.55|424.55|428.58|424.58|428.61|424.61|428.54|424.54|14
1611696280000|2021-01-26 21:24:40|428.59|424.59|428.54|424.54|428.6|424.6|428.53|424.53|16
1611696290000|2021-01-26 21:24:50|428.53|424.53|428.33|424.33|428.53|424.53|428.3|424.3|21
1611696300000|2021-01-26 21:25:00|428.39|424.39|428.39|424.39|428.48|424.48|428.39|424.39|21
1611696310000|2021-01-26 21:25:10|428.37|424.37|428.59|424.59|428.61|424.61|428.37|424.37|20
1611696320000|2021-01-26 21:25:20|428.63|424.63|428.66|424.66|428.7|424.7|428.59|424.59|9
1611696330000|2021-01-26 21:25:30|428.67|424.67|428.84|424.84|428.84|424.84|428.67|424.67|21
1611696340000|2021-01-26 21:25:40|428.82|424.82|428.74|424.74|428.82|424.82|428.71|424.71|21
1611696350000|2021-01-26 21:25:50|428.75|424.75|428.65|424.65|428.75|424.75|428.65|424.65|9
1611696360000|2021-01-26 21:26:00|428.66|424.66|428.53|424.53|428.7|424.7|428.49|424.49|17
1611696370000|2021-01-26 21:26:10|428.54|424.54|428.58|424.58|428.65|424.65|428.53|424.53|18
1611696380000|2021-01-26 21:26:20|428.57|424.57|428.57|424.57|428.63|424.63|428.54|424.54|21
1611696390000|2021-01-26 21:26:30|428.58|424.58|428.61|424.61|428.62|424.62|428.55|424.55|21
1611696400000|2021-01-26 21:26:40|428.6|424.6|428.63|424.63|428.63|424.63|428.59|424.59|11
1611696410000|2021-01-26 21:26:50|428.66|424.66|428.5|424.5|428.67|424.67|428.49|424.49|16
1611696420000|2021-01-26 21:27:00|428.51|424.51|428.49|424.49|428.53|424.53|428.48|424.48|9
1611696430000|2021-01-26 21:27:10|428.48|424.48|428.29|424.29|428.48|424.48|428.29|424.29|21
1611696440000|2021-01-26 21:27:20|428.3|424.3|428.32|424.32|428.36|424.36|428.27|424.27|31
1611696450000|2021-01-26 21:27:30|428.3|424.3|428.34|424.34|428.35|424.35|428.29|424.29|10
1611696460000|2021-01-26 21:27:40|428.35|424.35|428.43|424.43|428.44|424.44|428.34|424.34|9
1611696470000|2021-01-26 21:27:50|428.42|424.42|428.39|424.39|428.42|424.42|428.37|424.37|16
1611696480000|2021-01-26 21:28:00|428.4|424.4|428.34|424.34|428.41|424.41|428.34|424.34|13
1611696490000|2021-01-26 21:28:10|428.32|424.32|428.6|424.6|428.6|424.6|428.32|424.32|10
1611696500000|2021-01-26 21:28:20|428.61|424.61|428.67|424.67|428.68|424.68|428.58|424.58|22
1611696510000|2021-01-26 21:28:30|428.68|424.68|428.75|424.75|428.75|424.75|428.68|424.68|13
1611696520000|2021-01-26 21:28:40|428.76|424.76|428.8|424.8|428.86|424.86|428.74|424.74|29
1611696530000|2021-01-26 21:28:50|428.82|424.82|428.77|424.77|428.84|424.84|428.75|424.75|26
1611696540000|2021-01-26 21:29:00|428.71|424.71|428.89|424.89|428.89|424.89|428.71|424.71|25
1611696550000|2021-01-26 21:29:10|428.87|424.87|428.92|424.92|428.94|424.94|428.87|424.87|15
1611696560000|2021-01-26 21:29:20|428.91|424.91|428.91|424.91|428.94|424.94|428.89|424.89|17
1611696570000|2021-01-26 21:29:30|428.92|424.92|428.92|424.92|428.98|424.98|428.9|424.9|18
1611696580000|2021-01-26 21:29:40|428.93|424.93|428.92|424.92|428.93|424.93|428.88|424.88|17
1611696590000|2021-01-26 21:29:50|428.91|424.91|428.77|424.77|428.92|424.92|428.76|424.76|22
1611696600000|2021-01-26 21:30:00|428.76|424.76|428.92|424.92|428.92|424.92|428.74|424.74|23
1611696610000|2021-01-26 21:30:10|428.91|424.91|428.89|424.89|428.92|424.92|428.86|424.86|14
1611696620000|2021-01-26 21:30:20|428.87|424.87|428.93|424.93|428.93|424.93|428.87|424.87|17
1611696630000|2021-01-26 21:30:30|428.94|424.94|428.96|424.96|428.97|424.97|428.94|424.94|11
1611696640000|2021-01-26 21:30:40|428.97|424.97|428.96|424.96|428.97|424.97|428.94|424.94|12
1611696650000|2021-01-26 21:30:50|428.97|424.97|429|425|429.02|425.02|428.96|424.96|14
1611696660000|2021-01-26 21:31:00|428.99|424.99|429.02|425.02|429.02|425.02|428.92|424.92|12
1611696670000|2021-01-26 21:31:10|428.99|424.99|429.02|425.02|429.02|425.02|428.97|424.97|12
1611696680000|2021-01-26 21:31:20|429.03|425.03|429.01|425.01|429.04|425.04|429|425|11
1611696690000|2021-01-26 21:31:30|429.02|425.02|429.01|425.01|429.02|425.02|429|425|3
1611696700000|2021-01-26 21:31:40|429|425|429.01|425.01|429.01|425.01|429|425|2
1611696710000|2021-01-26 21:31:50|429|425|429.01|425.01|429.01|425.01|429|425|8
1611696720000|2021-01-26 21:32:00|429.02|425.02|429.08|425.08|429.08|425.08|428.99|424.99|18
1611696730000|2021-01-26 21:32:10|429.1|425.1|429.1|425.1|429.14|425.14|429.08|425.08|4
1611696740000|2021-01-26 21:32:20|429.06|425.06|429.06|425.06|429.08|425.08|429.04|425.04|9
1611696750000|2021-01-26 21:32:30|429.03|425.03|429.03|425.03|429.05|425.05|429|425|14
1611696760000|2021-01-26 21:32:40|429.04|425.04|429.05|425.05|429.06|425.06|429|425|15
1611696770000|2021-01-26 21:32:50|429.04|425.04|428.87|424.87|429.04|425.04|428.85|424.85|13
1611696780000|2021-01-26 21:33:00|428.86|424.86|428.79|424.79|428.86|424.86|428.74|424.74|31
1611696790000|2021-01-26 21:33:10|428.8|424.8|428.78|424.78|428.84|424.84|428.78|424.78|21
1611696800000|2021-01-26 21:33:20|428.83|424.83|428.65|424.65|428.84|424.84|428.62|424.62|31
1611696810000|2021-01-26 21:33:30|428.62|424.62|428.57|424.57|428.76|424.76|428.53|424.53|29
1611696820000|2021-01-26 21:33:40|428.52|424.52|428.27|424.27|428.52|424.52|428.27|424.27|23
1611696830000|2021-01-26 21:33:50|428.28|424.28|428.18|424.18|428.28|424.28|428.13|424.13|17
1611696840000|2021-01-26 21:34:00|428.16|424.16|428.26|424.26|428.3|424.3|428.16|424.16|16
1611696850000|2021-01-26 21:34:10|428.28|424.28|428.36|424.36|428.38|424.38|428.27|424.27|16
1611696860000|2021-01-26 21:34:20|428.37|424.37|428.56|424.56|428.67|424.67|428.37|424.37|20
1611696870000|2021-01-26 21:34:30|428.62|424.62|428.56|424.56|428.63|424.63|428.47|424.47|31
1611696880000|2021-01-26 21:34:40|428.59|424.59|428.64|424.64|428.66|424.66|428.54|424.54|25
1611696890000|2021-01-26 21:34:50|428.65|424.65|428.66|424.66|428.68|424.68|428.64|424.64|14
1611696900000|2021-01-26 21:35:00|428.68|424.68|428.8|424.8|428.81|424.81|428.6|424.6|25
1611696910000|2021-01-26 21:35:10|428.68|424.68|428.78|424.78|428.81|424.81|428.65|424.65|29
1611696920000|2021-01-26 21:35:20|429.03|425.03|429.04|425.04|429.06|425.06|429|425|18
1611696930000|2021-01-26 21:35:30|429.06|425.06|429|425|429.07|425.07|428.93|424.93|20
1611696940000|2021-01-26 21:35:40|428.99|424.99|428.99|424.99|429|425|428.96|424.96|16
1611696950000|2021-01-26 21:35:50|429|425|429.14|425.14|429.14|425.14|428.98|424.98|30
1611696960000|2021-01-26 21:36:00|429.1|425.1|428.99|424.99|429.1|425.1|428.99|424.99|22
1611696970000|2021-01-26 21:36:10|429.01|425.01|428.82|424.82|429.03|425.03|428.82|424.82|19
1611696980000|2021-01-26 21:36:20|428.83|424.83|428.6|424.6|428.83|424.83|428.55|424.55|20
1611696990000|2021-01-26 21:36:30|428.62|424.62|428.85|424.85|428.85|424.85|428.6|424.6|26
1611697000000|2021-01-26 21:36:40|428.89|424.89|428.84|424.84|428.89|424.89|428.8|424.8|20
1611697010000|2021-01-26 21:36:50|428.85|424.85|428.88|424.88|428.92|424.92|428.78|424.78|22
1611697020000|2021-01-26 21:37:00|428.86|424.86|428.72|424.72|428.86|424.86|428.69|424.69|17
1611697030000|2021-01-26 21:37:10|428.7|424.7|428.62|424.62|428.72|424.72|428.62|424.62|14
1611697040000|2021-01-26 21:37:20|428.63|424.63|428.56|424.56|428.63|424.63|428.56|424.56|12
1611697050000|2021-01-26 21:37:30|428.53|424.53|428.52|424.52|428.57|424.57|428.52|424.52|15
1611697060000|2021-01-26 21:37:40|428.53|424.53|428.45|424.45|428.53|424.53|428.44|424.44|13
1611697070000|2021-01-26 21:37:50|428.44|424.44|428.3|424.3|428.44|424.44|428.3|424.3|20
1611697080000|2021-01-26 21:38:00|428.28|424.28|428.26|424.26|428.31|424.31|428.19|424.19|15
1611697090000|2021-01-26 21:38:10|428.25|424.25|428.13|424.13|428.25|424.25|428.11|424.11|16
1611697100000|2021-01-26 21:38:20|428.11|424.11|427.85|423.85|428.13|424.13|427.85|423.85|21
1611697110000|2021-01-26 21:38:30|427.84|423.84|427.57|423.57|427.85|423.85|427.52|423.52|23
1611697120000|2021-01-26 21:38:40|427.56|423.56|427.44|423.44|427.58|423.58|427.44|423.44|28
1611697130000|2021-01-26 21:38:50|427.45|423.45|427.35|423.35|427.46|423.46|427.27|423.27|19
1611697140000|2021-01-26 21:39:00|427.36|423.36|427.18|423.18|427.36|423.36|427.18|423.18|18
1611697150000|2021-01-26 21:39:10|427.17|423.17|427.1|423.1|427.18|423.18|427.04|423.04|23
1611697160000|2021-01-26 21:39:20|427.11|423.11|427.02|423.02|427.11|423.11|427.01|423.01|20
1611697170000|2021-01-26 21:39:30|427.09|423.09|427.03|423.03|427.1|423.1|426.99|422.99|27
1611697180000|2021-01-26 21:39:40|427.05|423.05|427.16|423.16|427.23|423.23|427.02|423.02|20
1611697190000|2021-01-26 21:39:50|427.17|423.17|427.15|423.15|427.2|423.2|427.11|423.11|24
1611697200000|2021-01-26 21:40:00|427.16|423.16|427.22|423.22|427.22|423.22|427|423|21
1611697210000|2021-01-26 21:40:10|427.18|423.18|427.27|423.27|427.33|423.33|427.18|423.18|23
1611697220000|2021-01-26 21:40:20|427.25|423.25|427.36|423.36|427.38|423.38|427.25|423.25|29
1611697230000|2021-01-26 21:40:30|427.39|423.39|427.41|423.41|427.46|423.46|427.36|423.36|28
1611697240000|2021-01-26 21:40:40|427.38|423.38|427.42|423.42|427.47|423.47|427.36|423.36|26
1611697250000|2021-01-26 21:40:50|427.38|423.38|427.42|423.42|427.46|423.46|427.38|423.38|22
1611697260000|2021-01-26 21:41:00|427.44|423.44|427.73|423.73|427.74|423.74|427.36|423.36|23
1611697270000|2021-01-26 21:41:10|427.74|423.74|427.72|423.72|427.74|423.74|427.72|423.72|10
1611697280000|2021-01-26 21:41:20|427.73|423.73|428.1|424.1|428.2|424.2|427.73|423.73|27
1611697290000|2021-01-26 21:41:30|428.11|424.11|428.32|424.32|428.36|424.36|428.11|424.11|23
1611697300000|2021-01-26 21:41:40|428.33|424.33|428.4|424.4|428.41|424.41|428.33|424.33|15
1611697310000|2021-01-26 21:41:50|428.41|424.41|428.57|424.57|428.6|424.6|428.37|424.37|18
1611697320000|2021-01-26 21:42:00|428.6|424.6|428.79|424.79|428.79|424.79|428.59|424.59|17
1611697330000|2021-01-26 21:42:10|428.78|424.78|428.79|424.79|429.15|425.15|428.75|424.75|31
1611697340000|2021-01-26 21:42:20|428.77|424.77|428.79|424.79|428.84|424.84|428.77|424.77|19
1611697350000|2021-01-26 21:42:30|428.75|424.75|428.19|424.19|428.75|424.75|428.16|424.16|26
1611697360000|2021-01-26 21:42:40|428.17|424.17|428.39|424.39|428.39|424.39|428.09|424.09|26
1611697370000|2021-01-26 21:42:50|428.38|424.38|428.39|424.39|428.39|424.39|428.26|424.26|28
1611697380000|2021-01-26 21:43:00|428.43|424.43|428.59|424.59|428.64|424.64|428.39|424.39|31
1611697390000|2021-01-26 21:43:10|428.61|424.61|428.55|424.55|428.64|424.64|428.5|424.5|27
1611697400000|2021-01-26 21:43:20|428.51|424.51|428.79|424.79|428.79|424.79|428.48|424.48|20
1611697410000|2021-01-26 21:43:30|428.76|424.76|428.86|424.86|428.87|424.87|428.76|424.76|19
1611697420000|2021-01-26 21:43:40|428.87|424.87|428.84|424.84|428.9|424.9|428.84|424.84|18
1611697430000|2021-01-26 21:43:50|428.83|424.83|428.83|424.83|428.87|424.87|428.77|424.77|24
1611697440000|2021-01-26 21:44:00|428.82|424.82|428.79|424.79|428.88|424.88|428.69|424.69|25
1611697450000|2021-01-26 21:44:10|428.8|424.8|428.85|424.85|428.86|424.86|428.78|424.78|20
1611697460000|2021-01-26 21:44:20|428.84|424.84|428.83|424.83|428.88|424.88|428.82|424.82|16
1611697470000|2021-01-26 21:44:30|428.84|424.84|428.61|424.61|428.84|424.84|428.5|424.5|27
1611697480000|2021-01-26 21:44:40|428.62|424.62|428.58|424.58|428.69|424.69|428.48|424.48|26
1611697490000|2021-01-26 21:44:50|428.6|424.6|428.6|424.6|428.62|424.62|428.54|424.54|25
1611697500000|2021-01-26 21:45:00|428.62|424.62|428.67|424.67|428.67|424.67|428.58|424.58|15
1611697510000|2021-01-26 21:45:10|428.66|424.66|428.67|424.67|428.78|424.78|428.66|424.66|25
1611697520000|2021-01-26 21:45:20|428.66|424.66|428.6|424.6|428.81|424.81|428.6|424.6|23
1611697530000|2021-01-26 21:45:30|428.57|424.57|428.68|424.68|428.68|424.68|428.57|424.57|19
1611697540000|2021-01-26 21:45:40|428.67|424.67|428.55|424.55|428.68|424.68|428.55|424.55|11
1611697550000|2021-01-26 21:45:50|428.54|424.54|428.67|424.67|428.69|424.69|428.47|424.47|20
1611697560000|2021-01-26 21:46:00|428.7|424.7|428.65|424.65|428.7|424.7|428.65|424.65|14
1611697570000|2021-01-26 21:46:10|428.64|424.64|428.5|424.5|428.67|424.67|428.5|424.5|17
1611697580000|2021-01-26 21:46:20|428.49|424.49|428.44|424.44|428.5|424.5|428.44|424.44|7
1611697590000|2021-01-26 21:46:30|428.42|424.42|428.3|424.3|428.42|424.42|428.26|424.26|17
1611697600000|2021-01-26 21:46:40|428.29|424.29|428.43|424.43|428.43|424.43|428.29|424.29|20
1611697610000|2021-01-26 21:46:50|428.42|424.42|428.23|424.23|428.42|424.42|428.23|424.23|24
1611697620000|2021-01-26 21:47:00|428.22|424.22|428.23|424.23|428.28|424.28|428.2|424.2|26
1611697630000|2021-01-26 21:47:10|428.22|424.22|427.98|423.98|428.24|424.24|427.97|423.97|20
1611697640000|2021-01-26 21:47:20|427.97|423.97|427.51|423.51|427.97|423.97|427.51|423.51|24
1611697650000|2021-01-26 21:47:30|427.47|423.47|427.4|423.4|427.47|423.47|427.34|423.34|24
1611697660000|2021-01-26 21:47:40|427.41|423.41|427.42|423.42|427.42|423.42|427.39|423.39|18
1611697670000|2021-01-26 21:47:50|427.44|423.44|427.58|423.58|427.62|423.62|427.43|423.43|27
1611697680000|2021-01-26 21:48:00|427.57|423.57|427.51|423.51|427.6|423.6|427.4|423.4|27
1611697690000|2021-01-26 21:48:10|427.49|423.49|427.8|423.8|427.8|423.8|427.49|423.49|23
1611697700000|2021-01-26 21:48:20|427.79|423.79|427.92|423.92|427.95|423.95|427.74|423.74|28
1611697710000|2021-01-26 21:48:30|427.9|423.9|427.92|423.92|427.99|423.99|427.87|423.87|23
1611697720000|2021-01-26 21:48:40|427.91|423.91|427.93|423.93|427.97|423.97|427.87|423.87|25
1611697730000|2021-01-26 21:48:50|427.94|423.94|427.9|423.9|428|424|427.9|423.9|14
1611697740000|2021-01-26 21:49:00|427.92|423.92|427.8|423.8|427.93|423.93|427.8|423.8|23
1611697750000|2021-01-26 21:49:10|427.81|423.81|427.74|423.74|427.86|423.86|427.7|423.7|25
1611697760000|2021-01-26 21:49:20|427.75|423.75|428.1|424.1|428.1|424.1|427.75|423.75|20
1611697770000|2021-01-26 21:49:30|428.11|424.11|428.12|424.12|428.13|424.13|428.08|424.08|11
1611697780000|2021-01-26 21:49:40|428.06|424.06|428.07|424.07|428.09|424.09|427.99|423.99|25
1611697790000|2021-01-26 21:49:50|428.06|424.06|427.88|423.88|428.06|424.06|427.83|423.83|20
1611697800000|2021-01-26 21:50:00|427.87|423.87|427.67|423.67|427.88|423.88|427.63|423.63|24
1611697810000|2021-01-26 21:50:10|427.72|423.72|427.41|423.41|427.75|423.75|427.41|423.41|26
1611697820000|2021-01-26 21:50:20|427.42|423.42|427.2|423.2|427.45|423.45|427.2|423.2|17
1611697830000|2021-01-26 21:50:30|427.17|423.17|427.11|423.11|427.24|423.24|426.94|422.94|27
1611697840000|2021-01-26 21:50:40|427.12|423.12|426.99|422.99|427.12|423.12|426.97|422.97|17
1611697850000|2021-01-26 21:50:50|426.98|422.98|426.97|422.97|427.05|423.05|426.9|422.9|23
1611697860000|2021-01-26 21:51:00|426.98|422.98|427.05|423.05|427.12|423.12|426.94|422.94|27
1611697870000|2021-01-26 21:51:10|427.02|423.02|426.88|422.88|427.03|423.03|426.87|422.87|26
1611697880000|2021-01-26 21:51:20|426.89|422.89|426.84|422.84|426.93|422.93|426.78|422.78|28
1611697890000|2021-01-26 21:51:30|426.85|422.85|426.94|422.94|426.98|422.98|426.85|422.85|28
1611697900000|2021-01-26 21:51:40|426.9|422.9|426.69|422.69|426.98|422.98|426.68|422.68|29
1611697910000|2021-01-26 21:51:50|426.7|422.7|426.64|422.64|426.7|422.7|426.56|422.56|16
1611697920000|2021-01-26 21:52:00|426.62|422.62|426.7|422.7|426.7|422.7|426.51|422.51|27
1611697930000|2021-01-26 21:52:10|426.69|422.69|426.73|422.73|426.79|422.79|426.56|422.56|26
1611697940000|2021-01-26 21:52:20|426.69|422.69|426.84|422.84|426.84|422.84|426.69|422.69|17
1611697950000|2021-01-26 21:52:30|426.85|422.85|426.65|422.65|426.88|422.88|426.59|422.59|31
1611697960000|2021-01-26 21:52:40|426.7|422.7|426.83|422.83|426.93|422.93|426.67|422.67|31
1611697970000|2021-01-26 21:52:50|426.81|422.81|426.82|422.82|426.83|422.83|426.71|422.71|15
1611697980000|2021-01-26 21:53:00|426.83|422.83|426.91|422.91|426.91|422.91|426.7|422.7|23
1611697990000|2021-01-26 21:53:10|426.88|422.88|426.69|422.69|426.88|422.88|426.69|422.69|23
1611698000000|2021-01-26 21:53:20|426.68|422.68|426.57|422.57|426.72|422.72|426.53|422.53|23
1611698010000|2021-01-26 21:53:30|426.49|422.49|426.54|422.54|426.6|422.6|426.48|422.48|19
1611698020000|2021-01-26 21:53:40|426.53|422.53|426.5|422.5|426.56|422.56|426.42|422.42|24
1611698030000|2021-01-26 21:53:50|426.52|422.52|426.64|422.64|426.65|422.65|426.49|422.49|19
1611698040000|2021-01-26 21:54:00|426.63|422.63|426.55|422.55|426.63|422.63|426.48|422.48|25
1611698050000|2021-01-26 21:54:10|426.54|422.54|426.56|422.56|426.57|422.57|426.52|422.52|12
1611698060000|2021-01-26 21:54:20|426.55|422.55|426.64|422.64|426.64|422.64|426.55|422.55|10
1611698070000|2021-01-26 21:54:30|426.65|422.65|426.89|422.89|426.89|422.89|426.65|422.65|17
1611698080000|2021-01-26 21:54:40|426.93|422.93|426.85|422.85|427|423|426.8|422.8|22
1611698090000|2021-01-26 21:54:50|426.84|422.84|426.82|422.82|426.84|422.84|426.71|422.71|23
1611698100000|2021-01-26 21:55:00|426.81|422.81|426.51|422.51|426.81|422.81|426.51|422.51|24
1611698110000|2021-01-26 21:55:10|426.54|422.54|426.42|422.42|426.54|422.54|426.39|422.39|14
1611698120000|2021-01-26 21:55:20|426.44|422.44|426.37|422.37|426.44|422.44|426.37|422.37|14
1611698130000|2021-01-26 21:55:30|426.3|422.3|425.9|421.9|426.3|422.3|425.9|421.9|24
1611698140000|2021-01-26 21:55:40|425.89|421.89|425.44|421.44|425.9|421.9|425.44|421.44|18
1611698150000|2021-01-26 21:55:50|425.42|421.42|425.44|421.44|425.46|421.46|425.39|421.39|9
1611698160000|2021-01-26 21:56:00|425.45|421.45|425.89|421.89|425.89|421.89|425.44|421.44|23
1611698170000|2021-01-26 21:56:10|425.87|421.87|425.86|421.86|425.92|421.92|425.84|421.84|21
1611698180000|2021-01-26 21:56:20|425.85|421.85|425.61|421.61|425.87|421.87|425.57|421.57|26
1611698190000|2021-01-26 21:56:30|425.59|421.59|425.42|421.42|425.61|421.61|425.41|421.41|20
1611698200000|2021-01-26 21:56:40|425.41|421.41|425.42|421.42|425.42|421.42|425.41|421.41|4
1611698210000|2021-01-26 21:56:50|425.41|421.41|425.75|421.75|425.75|421.75|425.37|421.37|22
1611698220000|2021-01-26 21:57:00|425.76|421.76|425.64|421.64|425.88|421.88|425.53|421.53|30
1611698230000|2021-01-26 21:57:10|425.66|421.66|425.47|421.47|425.66|421.66|425.45|421.45|23
1611698240000|2021-01-26 21:57:20|425.45|421.45|425.49|421.49|425.49|421.49|425.44|421.44|12
1611698250000|2021-01-26 21:57:30|425.5|421.5|425.58|421.58|425.58|421.58|425.5|421.5|14
1611698260000|2021-01-26 21:57:40|425.57|421.57|425.31|421.31|425.57|421.57|425.31|421.31|16
1611698270000|2021-01-26 21:57:50|425.3|421.3|425.2|421.2|425.31|421.31|425.2|421.2|14
1611698280000|2021-01-26 21:58:00|425.21|421.21|424.91|420.91|425.26|421.26|424.91|420.91|19
1611698290000|2021-01-26 21:58:10|424.88|420.88|424.86|420.86|424.92|420.92|424.79|420.79|19
1611698300000|2021-01-26 21:58:20|424.82|420.82|424.93|420.93|424.94|420.94|424.81|420.81|24
1611698310000|2021-01-26 21:58:30|424.96|420.96|424.66|420.66|424.96|420.96|424.66|420.66|26
1611698320000|2021-01-26 21:58:40|424.67|420.67|424.72|420.72|424.72|420.72|424.62|420.62|15
1611698330000|2021-01-26 21:58:50|424.73|420.73|424.53|420.53|424.73|420.73|424.5|420.5|16
1611698340000|2021-01-26 21:59:00|424.54|420.54|424.77|420.77|424.77|420.77|424.54|420.54|16
1611698350000|2021-01-26 21:59:10|424.75|420.75|424.78|420.78|424.79|420.79|424.74|420.74|16
1611698360000|2021-01-26 21:59:20|424.86|420.86|425.32|421.32|425.32|421.32|424.86|420.86|25
1611698370000|2021-01-26 21:59:30|425.34|421.34|424.84|420.84|425.34|421.34|424.84|420.84|25
1611698380000|2021-01-26 21:59:40|424.88|420.88|424.86|420.86|424.9|420.9|424.85|420.85|13
1611698390000|2021-01-26 21:59:50|424.85|420.85|424.83|420.83|424.86|420.86|424.82|420.82|14
1611698400000|2021-01-26 22:00:00|424.78|420.78|424.94|420.94|424.94|420.94|424.75|420.75|19
1611698410000|2021-01-26 22:00:10|424.99|420.99|424.87|420.87|425.03|421.03|424.87|420.87|23
1611698420000|2021-01-26 22:00:20|424.84|420.84|424.72|420.72|424.84|420.84|424.71|420.71|15
1611698430000|2021-01-26 22:00:30|424.71|420.71|424.72|420.72|424.72|420.72|424.71|420.71|6
1611698440000|2021-01-26 22:00:40|424.71|420.71|424.59|420.59|424.72|420.72|424.56|420.56|15
1611698450000|2021-01-26 22:00:50|424.57|420.57|424.51|420.51|424.6|420.6|424.49|420.49|21
1611698460000|2021-01-26 22:01:00|424.52|420.52|424.77|420.77|424.77|420.77|424.52|420.52|19
1611698470000|2021-01-26 22:01:10|424.76|420.76|424.68|420.68|424.78|420.78|424.67|420.67|13
1611698480000|2021-01-26 22:01:20|424.67|420.67|424.59|420.59|424.69|420.69|424.57|420.57|16
1611698490000|2021-01-26 22:01:30|424.6|420.6|424.62|420.62|424.64|420.64|424.57|420.57|17
1611698500000|2021-01-26 22:01:40|424.63|420.63|424.65|420.65|424.67|420.67|424.61|420.61|14
1611698510000|2021-01-26 22:01:50|424.64|420.64|424.64|420.64|424.65|420.65|424.64|420.64|13
1611698520000|2021-01-26 22:02:00|424.65|420.65|425.01|421.01|425.02|421.02|424.64|420.64|23
1611698530000|2021-01-26 22:02:10|425.02|421.02|425.07|421.07|425.17|421.17|425.01|421.01|19
1611698540000|2021-01-26 22:02:20|425.08|421.08|425.05|421.05|425.08|421.08|425.02|421.02|12
1611698550000|2021-01-26 22:02:30|425.09|421.09|425.21|421.21|425.21|421.21|425.09|421.09|10
1611698560000|2021-01-26 22:02:40|425.16|421.16|425.14|421.14|425.16|421.16|425.12|421.12|6
1611698570000|2021-01-26 22:02:50|425.15|421.15|425.13|421.13|425.19|421.19|425.13|421.13|16
1611698580000|2021-01-26 22:03:00|425.14|421.14|425.07|421.07|425.16|421.16|425.07|421.07|11
1611698590000|2021-01-26 22:03:10|425.06|421.06|424.84|420.84|425.06|421.06|424.83|420.83|18
1611698600000|2021-01-26 22:03:20|424.83|420.83|424.77|420.77|424.83|420.83|424.76|420.76|17
1611698610000|2021-01-26 22:03:30|424.76|420.76|424.76|420.76|424.76|420.76|424.75|420.75|3
1611698620000|2021-01-26 22:03:40|424.75|420.75|424.69|420.69|424.8|420.8|424.69|420.69|20
1611698630000|2021-01-26 22:03:50|424.67|420.67|424.62|420.62|424.72|420.72|424.62|420.62|16
1611698640000|2021-01-26 22:04:00|424.63|420.63|424.76|420.76|424.77|420.77|424.62|420.62|17
1611698650000|2021-01-26 22:04:10|424.77|420.77|424.74|420.74|424.89|420.89|424.71|420.71|24
1611698660000|2021-01-26 22:04:20|424.75|420.75|424.76|420.76|424.79|420.79|424.74|420.74|18
1611698670000|2021-01-26 22:04:30|424.78|420.78|424.57|420.57|424.78|420.78|424.51|420.51|24
1611698680000|2021-01-26 22:04:40|424.56|420.56|424.55|420.55|424.56|420.56|424.53|420.53|13
1611698690000|2021-01-26 22:04:50|424.54|420.54|424.56|420.56|424.56|420.56|424.53|420.53|7
1611698700000|2021-01-26 22:05:00|424.57|420.57|424.65|420.65|424.67|420.67|424.57|420.57|17
1611698710000|2021-01-26 22:05:10|424.64|420.64|424.71|420.71|424.71|420.71|424.63|420.63|22
1611698720000|2021-01-26 22:05:20|424.72|420.72|424.91|420.91|424.95|420.95|424.72|420.72|20
1611698730000|2021-01-26 22:05:30|424.89|420.89|424.92|420.92|424.95|420.95|424.88|420.88|24
1611698740000|2021-01-26 22:05:40|424.91|420.91|424.8|420.8|424.93|420.93|424.8|420.8|14
1611698750000|2021-01-26 22:05:50|424.81|420.81|424.79|420.79|424.81|420.81|424.79|420.79|3
1611698760000|2021-01-26 22:06:00|424.75|420.75|424.53|420.53|424.79|420.79|424.53|420.53|19
1611698770000|2021-01-26 22:06:10|424.52|420.52|424.48|420.48|424.55|420.55|424.44|420.44|23
1611698780000|2021-01-26 22:06:20|424.46|420.46|424.52|420.52|424.53|420.53|424.44|420.44|20
1611698790000|2021-01-26 22:06:30|424.53|420.53|424.61|420.61|424.62|420.62|424.52|420.52|10
1611698800000|2021-01-26 22:06:40|424.62|420.62|424.55|420.55|424.64|420.64|424.54|420.54|12
1611698810000|2021-01-26 22:06:50|424.58|420.58|424.58|420.58|424.63|420.63|424.58|420.58|13
1611698820000|2021-01-26 22:07:00|424.55|420.55|424.61|420.61|424.63|420.63|424.53|420.53|18
1611698830000|2021-01-26 22:07:10|424.6|420.6|424.59|420.59|424.61|420.61|424.58|420.58|14
1611698840000|2021-01-26 22:07:20|424.57|420.57|424.52|420.52|424.57|420.57|424.48|420.48|6
1611698850000|2021-01-26 22:07:30|424.51|420.51|424.55|420.55|424.57|420.57|424.51|420.51|10
1611698860000|2021-01-26 22:07:40|424.52|420.52|424.55|420.55|424.56|420.56|424.51|420.51|8
1611698870000|2021-01-26 22:07:50|424.54|420.54|424.54|420.54|424.54|420.54|424.54|420.54|1
1611698880000|2021-01-26 22:08:00|424.56|420.56|424.61|420.61|424.61|420.61|424.55|420.55|6
1611698890000|2021-01-26 22:08:10|424.57|420.57|424.58|420.58|424.58|420.58|424.57|420.57|2
1611698900000|2021-01-26 22:08:20|424.57|420.57|424.56|420.56|424.57|420.57|424.54|420.54|6
1611698910000|2021-01-26 22:08:30|424.57|420.57|424.54|420.54|424.57|420.57|424.54|420.54|4
1611698920000|2021-01-26 22:08:40|424.55|420.55|424.54|420.54|424.55|420.55|424.54|420.54|6
1611698930000|2021-01-26 22:08:50|424.55|420.55|424.56|420.56|424.56|420.56|424.54|420.54|8
1611698940000|2021-01-26 22:09:00|424.55|420.55|424.54|420.54|424.55|420.55|424.54|420.54|10
1611698950000|2021-01-26 22:09:10|424.53|420.53|424.45|420.45|424.53|420.53|424.45|420.45|7
1611698960000|2021-01-26 22:09:20|424.44|420.44|424.08|420.08|424.44|420.44|423.95|419.95|16
1611698970000|2021-01-26 22:09:30|424.05|420.05|424.04|420.04|424.05|420.05|424|420|13
1611698980000|2021-01-26 22:09:40|423.99|419.99|423.93|419.93|423.99|419.99|423.92|419.92|8
1611698990000|2021-01-26 22:09:50|423.94|419.94|423.5|419.5|423.94|419.94|423.47|419.47|18
1611699000000|2021-01-26 22:10:00|423.51|419.51|423.5|419.5|423.51|419.51|423.49|419.49|8
1611699010000|2021-01-26 22:10:10|423.51|419.51|423.49|419.49|423.51|419.51|423.47|419.47|7
1611699020000|2021-01-26 22:10:20|423.5|419.5|423.51|419.51|423.51|419.51|423.49|419.49|10
1611699030000|2021-01-26 22:10:30|423.49|419.49|423.53|419.53|423.53|419.53|423.49|419.49|12
1611699040000|2021-01-26 22:10:40|423.54|419.54|423.51|419.51|423.54|419.54|423.5|419.5|17
1611699050000|2021-01-26 22:10:50|423.5|419.5|423.46|419.46|423.5|419.5|423.46|419.46|11
1611699060000|2021-01-26 22:11:00|423.45|419.45|423.44|419.44|423.45|419.45|423.44|419.44|2
1611699070000|2021-01-26 22:11:10|423.46|419.46|423.49|419.49|423.53|419.53|423.46|419.46|12
1611699080000|2021-01-26 22:11:20|423.52|419.52|423.53|419.53|423.53|419.53|423.5|419.5|6
1611699090000|2021-01-26 22:11:30|423.52|419.52|423.53|419.53|423.53|419.53|423.5|419.5|4
1611699100000|2021-01-26 22:11:40|423.5|419.5|423.52|419.52|423.53|419.53|423.5|419.5|10
1611699110000|2021-01-26 22:11:50|423.53|419.53|423.53|419.53|423.54|419.54|423.53|419.53|5
1611699120000|2021-01-26 22:12:00|423.54|419.54|423.93|419.93|423.98|419.98|423.54|419.54|24
1611699130000|2021-01-26 22:12:10|423.94|419.94|424.1|420.1|424.12|420.12|423.94|419.94|22
1611699140000|2021-01-26 22:12:20|424.09|420.09|424.02|420.02|424.09|420.09|424.02|420.02|7
1611699150000|2021-01-26 22:12:30|423.95|419.95|424.23|420.23|424.27|420.27|423.95|419.95|21
1611699160000|2021-01-26 22:12:40|424.27|420.27|424.81|420.81|424.81|420.81|424.27|420.27|25
1611699170000|2021-01-26 22:12:50|424.79|420.79|424.78|420.78|424.92|420.92|424.78|420.78|19
1611699180000|2021-01-26 22:13:00|424.77|420.77|424.75|420.75|424.78|420.78|424.74|420.74|16
1611699190000|2021-01-26 22:13:10|424.76|420.76|424.37|420.37|424.76|420.76|424.37|420.37|22
1611699200000|2021-01-26 22:13:20|424.38|420.38|424.38|420.38|424.39|420.39|424.37|420.37|6
1611699220000|2021-01-26 22:13:40|424.37|420.37|424.34|420.34|424.38|420.38|424.33|420.33|11
1611699230000|2021-01-26 22:13:50|424.32|420.32|424.34|420.34|424.35|420.35|424.32|420.32|6
1611699240000|2021-01-26 22:14:00|424.35|420.35|424.32|420.32|424.35|420.35|424.32|420.32|8
1611699250000|2021-01-26 22:14:10|424.31|420.31|424.21|420.21|424.31|420.31|424.19|420.19|15
1611699260000|2021-01-26 22:14:20|424.2|420.2|424.26|420.26|424.28|420.28|424.2|420.2|16
1611699270000|2021-01-26 22:14:30|424.24|420.24|424.25|420.25|424.25|420.25|424.24|420.24|6
1611699280000|2021-01-26 22:14:40|424.23|420.23|424.24|420.24|424.25|420.25|424.22|420.22|15
1611699290000|2021-01-26 22:14:50|424.25|420.25|424.25|420.25|424.29|420.29|424.23|420.23|19
1611699300000|2021-01-26 22:15:00|424.28|420.28|424.62|420.62|424.62|420.62|424.28|420.28|28
1611699310000|2021-01-26 22:15:10|424.63|420.63|424.82|420.82|424.85|420.85|424.63|420.63|20
1611699320000|2021-01-26 22:15:20|424.83|420.83|424.83|420.83|424.89|420.89|424.81|420.81|18
1611699330000|2021-01-26 22:15:30|424.86|420.86|424.83|420.83|424.86|420.86|424.81|420.81|12
1611699340000|2021-01-26 22:15:40|424.86|420.86|424.85|420.85|424.88|420.88|424.83|420.83|15
1611699350000|2021-01-26 22:15:50|424.84|420.84|424.95|420.95|424.95|420.95|424.83|420.83|11
1611699360000|2021-01-26 22:16:00|424.96|420.96|424.94|420.94|424.96|420.96|424.93|420.93|9
1611699370000|2021-01-26 22:16:10|424.95|420.95|424.92|420.92|424.97|420.97|424.92|420.92|13
1611699380000|2021-01-26 22:16:20|424.91|420.91|424.78|420.78|424.91|420.91|424.78|420.78|12
1611699390000|2021-01-26 22:16:30|424.82|420.82|424.81|420.81|424.82|420.82|424.8|420.8|5
1611699400000|2021-01-26 22:16:40|424.8|420.8|424.82|420.82|424.85|420.85|424.79|420.79|13
1611699410000|2021-01-26 22:16:50|424.83|420.83|424.9|420.9|424.93|420.93|424.83|420.83|16
1611699420000|2021-01-26 22:17:00|424.92|420.92|424.87|420.87|424.92|420.92|424.83|420.83|13
1611699430000|2021-01-26 22:17:10|424.88|420.88|424.89|420.89|424.91|420.91|424.87|420.87|12
1611699440000|2021-01-26 22:17:20|424.87|420.87|424.88|420.88|424.89|420.89|424.87|420.87|6
1611699450000|2021-01-26 22:17:30|424.87|420.87|424.89|420.89|424.89|420.89|424.87|420.87|7
1611699460000|2021-01-26 22:17:40|424.88|420.88|424.88|420.88|424.9|420.9|424.88|420.88|7
1611699470000|2021-01-26 22:17:50|424.89|420.89|424.89|420.89|424.89|420.89|424.88|420.88|13
1611699480000|2021-01-26 22:18:00|424.88|420.88|424.89|420.89|424.9|420.9|424.88|420.88|10
1611699490000|2021-01-26 22:18:10|424.88|420.88|424.9|420.9|424.9|420.9|424.88|420.88|4
1611699500000|2021-01-26 22:18:20|424.88|420.88|424.89|420.89|424.89|420.89|424.88|420.88|2
1611699510000|2021-01-26 22:18:30|424.91|420.91|424.91|420.91|424.91|420.91|424.89|420.89|3
1611699520000|2021-01-26 22:18:40|424.9|420.9|424.96|420.96|424.97|420.97|424.89|420.89|10
1611699530000|2021-01-26 22:18:50|424.97|420.97|424.97|420.97|424.98|420.98|424.95|420.95|10
1611699540000|2021-01-26 22:19:00|424.96|420.96|424.94|420.94|424.97|420.97|424.93|420.93|8
1611699550000|2021-01-26 22:19:10|424.95|420.95|424.95|420.95|424.96|420.96|424.94|420.94|12
1611699560000|2021-01-26 22:19:20|424.96|420.96|425.4|421.4|425.4|421.4|424.96|420.96|16
1611699570000|2021-01-26 22:19:30|425.36|421.36|425.34|421.34|425.4|421.4|425.34|421.34|23
1611699580000|2021-01-26 22:19:40|425.35|421.35|425.27|421.27|425.38|421.38|425.27|421.27|16
1611699590000|2021-01-26 22:19:50|425.29|421.29|424.98|420.98|425.29|421.29|424.97|420.97|19
1611699600000|2021-01-26 22:20:00|424.97|420.97|424.98|420.98|424.99|420.99|424.91|420.91|21
1611699610000|2021-01-26 22:20:10|425.02|421.02|425.07|421.07|425.09|421.09|425.01|421.01|17
1611699620000|2021-01-26 22:20:20|425.06|421.06|425.03|421.03|425.08|421.08|425.03|421.03|20
1611699630000|2021-01-26 22:20:30|425.02|421.02|425.04|421.04|425.04|421.04|425.01|421.01|18
1611699640000|2021-01-26 22:20:40|425.03|421.03|425.04|421.04|425.05|421.05|425.01|421.01|22
1611699650000|2021-01-26 22:20:50|425.03|421.03|425.05|421.05|425.07|421.07|425.03|421.03|8
1611699660000|2021-01-26 22:21:00|425.06|421.06|425.1|421.1|425.1|421.1|425.05|421.05|7
1611699670000|2021-01-26 22:21:10|425.11|421.11|425.1|421.1|425.12|421.12|425.07|421.07|9
1611699680000|2021-01-26 22:21:20|425.09|421.09|425.1|421.1|425.12|421.12|425.09|421.09|4
1611699690000|2021-01-26 22:21:30|425.08|421.08|424.94|420.94|425.08|421.08|424.91|420.91|24
1611699700000|2021-01-26 22:21:40|424.96|420.96|424.97|420.97|424.97|420.97|424.96|420.96|10
1611699710000|2021-01-26 22:21:50|424.96|420.96|424.97|420.97|424.97|420.97|424.96|420.96|4
1611699720000|2021-01-26 22:22:00|425.01|421.01|425.13|421.13|425.18|421.18|424.97|420.97|20
1611699730000|2021-01-26 22:22:10|425.16|421.16|425.34|421.34|425.36|421.36|425.16|421.16|21
1611699740000|2021-01-26 22:22:20|425.36|421.36|425.36|421.36|425.38|421.38|425.32|421.32|18
1611699750000|2021-01-26 22:22:30|425.33|421.33|425.29|421.29|425.35|421.35|425.27|421.27|13
1611699760000|2021-01-26 22:22:40|425.32|421.32|425.26|421.26|425.32|421.32|425.26|421.26|19
1611699770000|2021-01-26 22:22:50|425.27|421.27|425.36|421.36|425.36|421.36|425.25|421.25|17
1611699780000|2021-01-26 22:23:00|425.35|421.35|425.37|421.37|425.38|421.38|425.34|421.34|20
1611699790000|2021-01-26 22:23:10|425.38|421.38|425.34|421.34|425.43|421.43|425.34|421.34|14
1611699800000|2021-01-26 22:23:20|425.35|421.35|425.23|421.23|425.36|421.36|425.23|421.23|22
1611699810000|2021-01-26 22:23:30|425.22|421.22|425.07|421.07|425.22|421.22|425.07|421.07|16
1611699820000|2021-01-26 22:23:40|425.08|421.08|424.69|420.69|425.08|421.08|424.68|420.68|20
1611699830000|2021-01-26 22:23:50|424.66|420.66|424.66|420.66|424.67|420.67|424.65|420.65|9
1611699840000|2021-01-26 22:24:00|424.68|420.68|424.53|420.53|424.7|420.7|424.47|420.47|22
1611699850000|2021-01-26 22:24:10|424.54|420.54|424.67|420.67|424.68|420.68|424.51|420.51|22
1611699860000|2021-01-26 22:24:20|424.69|420.69|424.74|420.74|424.75|420.75|424.67|420.67|17
1611699870000|2021-01-26 22:24:30|424.75|420.75|424.67|420.67|424.76|420.76|424.57|420.57|14
1611699880000|2021-01-26 22:24:40|424.68|420.68|424.78|420.78|424.82|420.82|424.68|420.68|17
1611699890000|2021-01-26 22:24:50|424.79|420.79|424.8|420.8|424.81|420.81|424.77|420.77|18
1611699900000|2021-01-26 22:25:00|424.79|420.79|424.98|420.98|424.99|420.99|424.79|420.79|19
1611699910000|2021-01-26 22:25:10|425|421|425.04|421.04|425.07|421.07|425|421|18
1611699920000|2021-01-26 22:25:20|425.03|421.03|425.02|421.02|425.03|421.03|425|421|19
1611699930000|2021-01-26 22:25:30|425.01|421.01|425.05|421.05|425.05|421.05|425.01|421.01|7
1611699940000|2021-01-26 22:25:40|425.02|421.02|425.05|421.05|425.05|421.05|425.01|421.01|8
1611699960000|2021-01-26 22:26:00|425.1|421.1|425.1|421.1|425.1|421.1|425.1|421.1|1
1611699970000|2021-01-26 22:26:10|425.11|421.11|425.24|421.24|425.27|421.27|425.09|421.09|20
1611699980000|2021-01-26 22:26:20|425.25|421.25|425.45|421.45|425.45|421.45|425.2|421.2|10
1611699990000|2021-01-26 22:26:30|425.44|421.44|425.56|421.56|425.56|421.56|425.43|421.43|14
1611700000000|2021-01-26 22:26:40|425.57|421.57|425.6|421.6|425.64|421.64|425.56|421.56|7
1611700010000|2021-01-26 22:26:50|425.62|421.62|425.87|421.87|425.92|421.92|425.62|421.62|21
1611700020000|2021-01-26 22:27:00|425.88|421.88|426|422|426|422|425.87|421.87|18
1611700030000|2021-01-26 22:27:10|425.93|421.93|426.43|422.43|426.43|422.43|425.93|421.93|16
1611700040000|2021-01-26 22:27:20|426.55|422.55|426.49|422.49|426.58|422.58|426.45|422.45|10
1611700050000|2021-01-26 22:27:30|426.51|422.51|426.48|422.48|426.52|422.52|426.48|422.48|5
1611700060000|2021-01-26 22:27:40|426.56|422.56|426.51|422.51|426.56|422.56|426.5|422.5|8
1611700070000|2021-01-26 22:27:50|426.5|422.5|426.57|422.57|426.57|422.57|426.5|422.5|3
1611700080000|2021-01-26 22:28:00|426.58|422.58|426.52|422.52|426.58|422.58|426.48|422.48|20
1611700090000|2021-01-26 22:28:10|426.5|422.5|426.57|422.57|426.57|422.57|426.5|422.5|3
1611700100000|2021-01-26 22:28:20|426.51|422.51|426.58|422.58|426.58|422.58|426.5|422.5|7
1611700110000|2021-01-26 22:28:30|426.57|422.57|426.53|422.53|426.58|422.58|426.51|422.51|11
1611700120000|2021-01-26 22:28:40|426.55|422.55|426.54|422.54|426.56|422.56|426.53|422.53|5
1611700130000|2021-01-26 22:28:50|426.53|422.53|426.51|422.51|426.53|422.53|426.51|422.51|2
1611700140000|2021-01-26 22:29:00|426.52|422.52|426.53|422.53|426.55|422.55|426.5|422.5|16
1611700150000|2021-01-26 22:29:10|426.56|422.56|426.59|422.59|426.59|422.59|426.55|422.55|7
1611700160000|2021-01-26 22:29:20|426.64|422.64|426.64|422.64|426.64|422.64|426.64|422.64|1
1611700170000|2021-01-26 22:29:30|426.66|422.66|426.67|422.67|426.69|422.69|426.66|422.66|5
1611700180000|2021-01-26 22:29:40|426.66|422.66|426.67|422.67|426.68|422.68|426.63|422.63|5
1611700190000|2021-01-26 22:29:50|426.68|422.68|426.66|422.66|426.68|422.68|426.65|422.65|7
1611700200000|2021-01-26 22:30:00|426.65|422.65|426.64|422.64|426.65|422.65|426.64|422.64|2
1611700210000|2021-01-26 22:30:10|426.65|422.65|426.99|422.99|426.99|422.99|426.65|422.65|19
1611700220000|2021-01-26 22:30:20|427.12|423.12|427.18|423.18|427.18|423.18|427.12|423.12|2
1611700230000|2021-01-26 22:30:30|427.17|423.17|427.15|423.15|427.18|423.18|427.15|423.15|3
1611700240000|2021-01-26 22:30:40|427.14|423.14|426.98|422.98|427.14|423.14|426.95|422.95|23
1611700250000|2021-01-26 22:30:50|426.93|422.93|426.93|422.93|427|423|426.93|422.93|18
1611700260000|2021-01-26 22:31:00|426.88|422.88|426.95|422.95|427|423|426.88|422.88|14
1611700270000|2021-01-26 22:31:10|426.93|422.93|427.36|423.36|427.36|423.36|426.93|422.93|24
1611700280000|2021-01-26 22:31:20|427.34|423.34|427.26|423.26|427.39|423.39|427.26|423.26|6
1611700290000|2021-01-26 22:31:30|427.34|423.34|427.07|423.07|427.34|423.34|427.06|423.06|26
1611700300000|2021-01-26 22:31:40|427.06|423.06|427|423|427.08|423.08|426.99|422.99|15
1611700310000|2021-01-26 22:31:50|427.01|423.01|426.99|422.99|427.01|423.01|426.99|422.99|17
1611700320000|2021-01-26 22:32:00|427|423|426.93|422.93|427.01|423.01|426.92|422.92|17
1611700330000|2021-01-26 22:32:10|426.94|422.94|426.72|422.72|426.94|422.94|426.72|422.72|15
1611700340000|2021-01-26 22:32:20|426.74|422.74|426.57|422.57|426.75|422.75|426.56|422.56|13
1611700350000|2021-01-26 22:32:30|426.58|422.58|426.58|422.58|426.58|422.58|426.56|422.56|9
1611700360000|2021-01-26 22:32:40|426.57|422.57|426.69|422.69|426.69|422.69|426.57|422.57|9
1611700370000|2021-01-26 22:32:50|426.68|422.68|426.9|422.9|426.91|422.91|426.68|422.68|11
1611700380000|2021-01-26 22:33:00|426.91|422.91|426.94|422.94|426.96|422.96|426.89|422.89|21
1611700390000|2021-01-26 22:33:10|426.96|422.96|427.24|423.24|427.24|423.24|426.93|422.93|18
1611700400000|2021-01-26 22:33:20|427.27|423.27|427.29|423.29|427.29|423.29|427.16|423.16|12
1611700410000|2021-01-26 22:33:30|427.27|423.27|427.27|423.27|427.28|423.28|427.27|423.27|7
1611700420000|2021-01-26 22:33:40|427.29|423.29|427.27|423.27|427.29|423.29|427.22|423.22|8
1611700430000|2021-01-26 22:33:50|427.26|423.26|427.3|423.3|427.3|423.3|427.26|423.26|14
1611700440000|2021-01-26 22:34:00|427.28|423.28|427.27|423.27|427.29|423.29|427.2|423.2|11
1611700450000|2021-01-26 22:34:10|427.26|423.26|427.27|423.27|427.28|423.28|427.26|423.26|9
1611700460000|2021-01-26 22:34:20|427.26|423.26|427.29|423.29|427.29|423.29|427.26|423.26|17
1611700470000|2021-01-26 22:34:30|427.3|423.3|427.33|423.33|427.33|423.33|427.06|423.06|16
1611700480000|2021-01-26 22:34:40|427.34|423.34|427.37|423.37|427.38|423.38|427.29|423.29|14
1611700490000|2021-01-26 22:34:50|427.38|423.38|427.35|423.35|427.39|423.39|427.35|423.35|18
1611700500000|2021-01-26 22:35:00|427.36|423.36|427.36|423.36|427.36|423.36|427.35|423.35|3
1611700510000|2021-01-26 22:35:10|427.35|423.35|427|423|427.35|423.35|426.99|422.99|11
1611700520000|2021-01-26 22:35:20|426.98|422.98|426.78|422.78|427.02|423.02|426.78|422.78|19
1611700530000|2021-01-26 22:35:30|426.76|422.76|426.89|422.89|426.9|422.9|426.75|422.75|22
1611700540000|2021-01-26 22:35:40|426.91|422.91|426.91|422.91|426.95|422.95|426.89|422.89|20
1611700550000|2021-01-26 22:35:50|426.89|422.89|426.87|422.87|426.91|422.91|426.84|422.84|12
1611700560000|2021-01-26 22:36:00|426.88|422.88|427.15|423.15|427.22|423.22|426.86|422.86|24
1611700570000|2021-01-26 22:36:10|427.13|423.13|427.28|423.28|427.28|423.28|427.13|423.13|6
1611700580000|2021-01-26 22:36:20|427.3|423.3|427.57|423.57|427.57|423.57|427.26|423.26|15
1611700590000|2021-01-26 22:36:30|427.56|423.56|427.62|423.62|427.62|423.62|427.56|423.56|10
1611700600000|2021-01-26 22:36:40|427.6|423.6|427.55|423.55|427.62|423.62|427.5|423.5|21
1611700610000|2021-01-26 22:36:50|427.54|423.54|427.54|423.54|427.54|423.54|427.52|423.52|4
1611700620000|2021-01-26 22:37:00|427.53|423.53|427.5|423.5|427.61|423.61|427.49|423.49|24
1611700630000|2021-01-26 22:37:10|427.52|423.52|427.35|423.35|427.56|423.56|427.34|423.34|17
1611700640000|2021-01-26 22:37:20|427.36|423.36|427.34|423.34|427.36|423.36|427.34|423.34|13
1611700650000|2021-01-26 22:37:30|427.35|423.35|427.38|423.38|427.4|423.4|427.35|423.35|12
1611700660000|2021-01-26 22:37:40|427.37|423.37|427.91|423.91|427.92|423.92|427.37|423.37|20
1611700670000|2021-01-26 22:37:50|427.9|423.9|427.98|423.98|428.02|424.02|427.9|423.9|12
1611700680000|2021-01-26 22:38:00|428.01|424.01|428.1|424.1|428.1|424.1|427.98|423.98|16
1611700690000|2021-01-26 22:38:10|428.12|424.12|428.39|424.39|428.41|424.41|428.12|424.12|16
1611700700000|2021-01-26 22:38:20|428.36|424.36|428.2|424.2|428.38|424.38|428.2|424.2|21
1611700710000|2021-01-26 22:38:30|428.21|424.21|428.09|424.09|428.21|424.21|428.09|424.09|23
1611700720000|2021-01-26 22:38:40|428.07|424.07|427.94|423.94|428.07|424.07|427.89|423.89|35
1611700730000|2021-01-26 22:38:50|427.93|423.93|428.09|424.09|428.09|424.09|427.92|423.92|26
1611700740000|2021-01-26 22:39:00|428.11|424.11|428.31|424.31|428.32|424.32|428.1|424.1|23
1611700750000|2021-01-26 22:39:10|428.32|424.32|428.35|424.35|428.38|424.38|428.28|424.28|20
1611700760000|2021-01-26 22:39:20|428.31|424.31|428.12|424.12|428.35|424.35|428.1|424.1|22
1611700770000|2021-01-26 22:39:30|428.1|424.1|428.23|424.23|428.23|424.23|428.1|424.1|24
1611700780000|2021-01-26 22:39:40|428.25|424.25|428.2|424.2|428.25|424.25|428.17|424.17|29
1611700790000|2021-01-26 22:39:50|428.21|424.21|428.33|424.33|428.33|424.33|428.21|424.21|12
1611700800000|2021-01-26 22:40:00|428.34|424.34|428.29|424.29|428.34|424.34|428.28|424.28|16
1611700810000|2021-01-26 22:40:10|428.3|424.3|428.02|424.02|428.33|424.33|428.01|424.01|23
1611700820000|2021-01-26 22:40:20|428.01|424.01|427.99|423.99|428.02|424.02|427.95|423.95|18
1611700830000|2021-01-26 22:40:30|427.98|423.98|427.96|423.96|428|424|427.89|423.89|17
1611700840000|2021-01-26 22:40:40|427.93|423.93|428.06|424.06|428.06|424.06|427.91|423.91|17
1611700850000|2021-01-26 22:40:50|428.07|424.07|428.05|424.05|428.07|424.07|428.05|424.05|5
1611700860000|2021-01-26 22:41:00|428.06|424.06|428.14|424.14|428.18|424.18|428.06|424.06|11
1611700870000|2021-01-26 22:41:10|428.17|424.17|428.2|424.2|428.23|424.23|428.14|424.14|22
1611700880000|2021-01-26 22:41:20|428.24|424.24|428.22|424.22|428.24|424.24|428.22|424.22|11
1611700890000|2021-01-26 22:41:30|428.23|424.23|428.23|424.23|428.26|424.26|428.22|424.22|22
1611700900000|2021-01-26 22:41:40|428.25|424.25|428.27|424.27|428.27|424.27|428.22|424.22|18
1611700910000|2021-01-26 22:41:50|428.25|424.25|428.32|424.32|428.33|424.33|428.23|424.23|22
1611700920000|2021-01-26 22:42:00|428.31|424.31|428.35|424.35|428.35|424.35|428.31|424.31|18
1611700930000|2021-01-26 22:42:10|428.34|424.34|428.35|424.35|428.36|424.36|428.26|424.26|29
1611700940000|2021-01-26 22:42:20|428.36|424.36|428.35|424.35|428.36|424.36|428.34|424.34|17
1611700950000|2021-01-26 22:42:30|428.36|424.36|428.35|424.35|428.36|424.36|428.35|424.35|6
1611700960000|2021-01-26 22:42:40|428.37|424.37|428.37|424.37|428.4|424.4|428.36|424.36|12
1611700970000|2021-01-26 22:42:50|428.38|424.38|428.39|424.39|428.39|424.39|428.38|424.38|2
1611700980000|2021-01-26 22:43:00|428.38|424.38|428.3|424.3|428.4|424.4|428.3|424.3|16
1611700990000|2021-01-26 22:43:10|428.29|424.29|428.26|424.26|428.29|424.29|428.25|424.25|17
1611701000000|2021-01-26 22:43:20|428.27|424.27|428.27|424.27|428.32|424.32|428.25|424.25|17
1611701010000|2021-01-26 22:43:30|428.28|424.28|428.29|424.29|428.32|424.32|428.27|424.27|25
1611701020000|2021-01-26 22:43:40|428.32|424.32|428.32|424.32|428.34|424.34|428.28|424.28|14
1611701030000|2021-01-26 22:43:50|428.3|424.3|428.35|424.35|428.36|424.36|428.3|424.3|10
1611701040000|2021-01-26 22:44:00|428.36|424.36|428.37|424.37|428.37|424.37|428.33|424.33|15
1611701050000|2021-01-26 22:44:10|428.36|424.36|428.29|424.29|428.37|424.37|428.28|424.28|14
1611701060000|2021-01-26 22:44:20|428.28|424.28|428.29|424.29|428.33|424.33|428.28|424.28|25
1611701070000|2021-01-26 22:44:30|428.3|424.3|428.29|424.29|428.33|424.33|428.29|424.29|18
1611701080000|2021-01-26 22:44:40|428.28|424.28|428.33|424.33|428.34|424.34|428.28|424.28|18
1611701090000|2021-01-26 22:44:50|428.35|424.35|428.36|424.36|428.36|424.36|428.29|424.29|21
1611701100000|2021-01-26 22:45:00|428.35|424.35|428.35|424.35|428.37|424.37|428.32|424.32|16
1611701110000|2021-01-26 22:45:10|428.33|424.33|428.35|424.35|428.35|424.35|428.31|424.31|13
1611701120000|2021-01-26 22:45:20|428.33|424.33|428.32|424.32|428.35|424.35|428.32|424.32|15
1611701130000|2021-01-26 22:45:30|428.33|424.33|428.34|424.34|428.36|424.36|428.31|424.31|18
1611701140000|2021-01-26 22:45:40|428.33|424.33|428.32|424.32|428.35|424.35|428.32|424.32|9
1611701150000|2021-01-26 22:45:50|428.34|424.34|428.31|424.31|428.34|424.34|428.31|424.31|9
1611701160000|2021-01-26 22:46:00|428.32|424.32|428.31|424.31|428.33|424.33|428.31|424.31|6
1611701170000|2021-01-26 22:46:10|428.33|424.33|428.31|424.31|428.35|424.35|428.3|424.3|10
1611701180000|2021-01-26 22:46:20|428.3|424.3|428.29|424.29|428.33|424.33|428.29|424.29|15
1611701190000|2021-01-26 22:46:30|428.3|424.3|428.36|424.36|428.39|424.39|428.3|424.3|9
1611701200000|2021-01-26 22:46:40|428.45|424.45|428.73|424.73|428.73|424.73|428.45|424.45|13
1611701210000|2021-01-26 22:46:50|428.72|424.72|428.92|424.92|428.92|424.92|428.72|424.72|10
1611701220000|2021-01-26 22:47:00|428.93|424.93|428.87|424.87|428.96|424.96|428.86|424.86|20
1611701230000|2021-01-26 22:47:10|428.86|424.86|428.56|424.56|428.86|424.86|428.56|424.56|28
1611701240000|2021-01-26 22:47:20|428.57|424.57|428.5|424.5|428.59|424.59|428.47|424.47|16
1611701250000|2021-01-26 22:47:30|428.49|424.49|428.34|424.34|428.49|424.49|428.34|424.34|13
1611701260000|2021-01-26 22:47:40|428.33|424.33|428.26|424.26|428.38|424.38|428.22|424.22|19
1611701270000|2021-01-26 22:47:50|428.27|424.27|428.53|424.53|428.54|424.54|428.26|424.26|25
1611701280000|2021-01-26 22:48:00|428.51|424.51|428.43|424.43|428.53|424.53|428.42|424.42|20
1611701290000|2021-01-26 22:48:10|428.48|424.48|428.49|424.49|428.51|424.51|428.44|424.44|12
1611701300000|2021-01-26 22:48:20|428.48|424.48|428.52|424.52|428.54|424.54|428.48|424.48|14
1611701310000|2021-01-26 22:48:30|428.51|424.51|428.53|424.53|428.53|424.53|428.51|424.51|4
1611701320000|2021-01-26 22:48:40|428.51|424.51|428.51|424.51|428.52|424.52|428.51|424.51|7
1611701330000|2021-01-26 22:48:50|428.52|424.52|428.53|424.53|428.53|424.53|428.51|424.51|7
1611701340000|2021-01-26 22:49:00|428.51|424.51|428.48|424.48|428.52|424.52|428.48|424.48|5
1611701350000|2021-01-26 22:49:10|428.49|424.49|428.52|424.52|428.54|424.54|428.48|424.48|11
1611701360000|2021-01-26 22:49:20|428.57|424.57|428.56|424.56|428.61|424.61|428.52|424.52|10
1611701370000|2021-01-26 22:49:30|428.55|424.55|428.53|424.53|428.56|424.56|428.53|424.53|4
1611701380000|2021-01-26 22:49:40|428.54|424.54|428.53|424.53|428.54|424.54|428.53|424.53|2
1611701390000|2021-01-26 22:49:50|428.55|424.55|428.55|424.55|428.55|424.55|428.55|424.55|1
1611701400000|2021-01-26 22:50:00|428.57|424.57|428.55|424.55|428.57|424.57|428.53|424.53|6
1611701410000|2021-01-26 22:50:10|428.53|424.53|428.5|424.5|428.55|424.55|428.5|424.5|9
1611701420000|2021-01-26 22:50:20|428.51|424.51|428.51|424.51|428.52|424.52|428.5|424.5|6
1611701430000|2021-01-26 22:50:30|428.5|424.5|428.47|424.47|428.51|424.51|428.47|424.47|15
1611701440000|2021-01-26 22:50:40|428.46|424.46|428.46|424.46|428.49|424.49|428.46|424.46|11
1611701450000|2021-01-26 22:50:50|428.44|424.44|428.08|424.08|428.44|424.44|428.08|424.08|20
1611701460000|2021-01-26 22:51:00|428.07|424.07|428.1|424.1|428.12|424.12|428.01|424.01|17
1611701470000|2021-01-26 22:51:10|428.09|424.09|428.14|424.14|428.22|424.22|428.09|424.09|19
1611701480000|2021-01-26 22:51:20|428.22|424.22|428.18|424.18|428.22|424.22|428.14|424.14|18
1611701490000|2021-01-26 22:51:30|428.16|424.16|428.25|424.25|428.35|424.35|428.16|424.16|18
1611701500000|2021-01-26 22:51:40|428.26|424.26|428.35|424.35|428.35|424.35|428.25|424.25|4
1611701510000|2021-01-26 22:51:50|428.29|424.29|428.19|424.19|428.35|424.35|428.18|424.18|15
1611701520000|2021-01-26 22:52:00|428.2|424.2|428.18|424.18|428.2|424.2|428.17|424.17|15
1611701530000|2021-01-26 22:52:10|428.16|424.16|428.16|424.16|428.18|424.18|428.15|424.15|12
1611701540000|2021-01-26 22:52:20|428.15|424.15|428.01|424.01|428.18|424.18|428.01|424.01|19
1611701550000|2021-01-26 22:52:30|428.02|424.02|428.03|424.03|428.05|424.05|427.97|423.97|20
1611701560000|2021-01-26 22:52:40|428.04|424.04|428.03|424.03|428.05|424.05|427.99|423.99|16
1611701570000|2021-01-26 22:52:50|428.02|424.02|428.04|424.04|428.04|424.04|428.01|424.01|17
1611701580000|2021-01-26 22:53:00|428.02|424.02|427.98|423.98|428.04|424.04|427.96|423.96|19
1611701590000|2021-01-26 22:53:10|427.96|423.96|427.96|423.96|427.98|423.98|427.95|423.95|15
1611701600000|2021-01-26 22:53:20|427.97|423.97|428.02|424.02|428.02|424.02|427.96|423.96|14
1611701610000|2021-01-26 22:53:30|428.01|424.01|427.99|423.99|428.01|424.01|427.99|423.99|7
1611701620000|2021-01-26 22:53:40|428|424|427.99|423.99|428.01|424.01|427.97|423.97|11
1611701630000|2021-01-26 22:53:50|427.97|423.97|428.15|424.15|428.16|424.16|427.97|423.97|16
1611701640000|2021-01-26 22:54:00|428.16|424.16|428.07|424.07|428.18|424.18|428.04|424.04|10
1611701650000|2021-01-26 22:54:10|428.09|424.09|428.04|424.04|428.09|424.09|428.03|424.03|12
1611701660000|2021-01-26 22:54:20|428.02|424.02|428.11|424.11|428.18|424.18|428.02|424.02|23
1611701670000|2021-01-26 22:54:30|428.12|424.12|428.2|424.2|428.2|424.2|428.11|424.11|9
1611701680000|2021-01-26 22:54:40|428.21|424.21|428.2|424.2|428.21|424.21|428.2|424.2|2
1611701690000|2021-01-26 22:54:50|428.16|424.16|428.17|424.17|428.17|424.17|428.13|424.13|8
1611701700000|2021-01-26 22:55:00|428.16|424.16|428.19|424.19|428.29|424.29|428.15|424.15|7
1611701710000|2021-01-26 22:55:10|428.2|424.2|428.18|424.18|428.2|424.2|428.18|424.18|2
1611701720000|2021-01-26 22:55:20|428.2|424.2|428.2|424.2|428.3|424.3|428.12|424.12|7
1611701730000|2021-01-26 22:55:30|428.22|424.22|428.38|424.38|428.41|424.41|428.22|424.22|31
1611701740000|2021-01-26 22:55:40|428.35|424.35|428.37|424.37|428.4|424.4|428.35|424.35|19
1611701750000|2021-01-26 22:55:50|428.36|424.36|428.34|424.34|428.38|424.38|428.34|424.34|9
1611701760000|2021-01-26 22:56:00|428.35|424.35|428.28|424.28|428.42|424.42|428.26|424.26|13
1611701770000|2021-01-26 22:56:10|428.32|424.32|428.33|424.33|428.33|424.33|428.28|424.28|11
1611701780000|2021-01-26 22:56:20|428.34|424.34|428.29|424.29|428.35|424.35|428.29|424.29|4
1611701790000|2021-01-26 22:56:30|428.31|424.31|428.32|424.32|428.36|424.36|428.3|424.3|8
1611701800000|2021-01-26 22:56:40|428.34|424.34|428.57|424.57|428.57|424.57|428.34|424.34|15
1611701820000|2021-01-26 22:57:00|428.53|424.53|428.69|424.69|428.7|424.7|428.53|424.53|15
1611701830000|2021-01-26 22:57:10|428.57|424.57|429.32|425.32|429.32|425.32|428.57|424.57|30
1611701840000|2021-01-26 22:57:20|429.33|425.33|429.38|425.38|429.53|425.53|429.23|425.23|29
1611701850000|2021-01-26 22:57:30|429.37|425.37|429.62|425.62|429.67|425.67|429.37|425.37|24
1611701860000|2021-01-26 22:57:40|429.64|425.64|429.8|425.8|429.8|425.8|429.62|425.62|18
1611701870000|2021-01-26 22:57:50|429.71|425.71|430.41|426.41|430.66|426.66|429.71|425.71|27
1611701880000|2021-01-26 22:58:00|430.43|426.43|430.15|426.15|430.62|426.62|430.15|426.15|32
1611701890000|2021-01-26 22:58:10|430.35|426.35|430.09|426.09|430.38|426.38|429.95|425.95|37
1611701900000|2021-01-26 22:58:20|430.16|426.16|430.78|426.78|430.78|426.78|429.95|425.95|30
1611701910000|2021-01-26 22:58:30|430.75|426.75|431.03|427.03|431.11|427.11|430.75|426.75|21
1611701920000|2021-01-26 22:58:40|431.04|427.04|430.94|426.94|431.04|427.04|430.92|426.92|30
1611701930000|2021-01-26 22:58:50|430.93|426.93|431.05|427.05|431.08|427.08|430.91|426.91|25
1611701940000|2021-01-26 22:59:00|431.11|427.11|431.19|427.19|431.2|427.2|431.11|427.11|8
1611701950000|2021-01-26 22:59:10|431.18|427.18|431.06|427.06|431.2|427.2|431.06|427.06|21
1611701960000|2021-01-26 22:59:20|430.99|426.99|431.05|427.05|431.05|427.05|430.89|426.89|28
1611701970000|2021-01-26 22:59:30|431.07|427.07|431.37|427.37|431.37|427.37|431.05|427.05|14
1611701980000|2021-01-26 22:59:40|431.32|427.32|431.42|427.42|431.48|427.48|431.31|427.31|14
1611701990000|2021-01-26 22:59:50|431.48|427.48|431.43|427.43|431.48|427.48|431.38|427.38|18
1611702000000|2021-01-26 23:00:00|431.45|427.45|431.79|427.79|431.79|427.79|431.45|427.45|22
1611702010000|2021-01-26 23:00:10|431.76|427.76|431.61|427.61|431.76|427.76|431.56|427.56|22
1611702020000|2021-01-26 23:00:20|431.56|427.56|431.65|427.65|431.69|427.69|431.56|427.56|17
1611702030000|2021-01-26 23:00:30|431.66|427.66|431.83|427.83|431.83|427.83|431.66|427.66|22
1611702040000|2021-01-26 23:00:40|431.84|427.84|431.95|427.95|431.96|427.96|431.76|427.76|21
1611702050000|2021-01-26 23:00:50|431.94|427.94|431.9|427.9|431.95|427.95|431.9|427.9|9
1611702060000|2021-01-26 23:01:00|431.95|427.95|432.02|428.02|432.05|428.05|431.93|427.93|16
1611702070000|2021-01-26 23:01:10|432.09|428.09|432.46|428.46|432.46|428.46|432.05|428.05|14
1611702080000|2021-01-26 23:01:20|432.47|428.47|432.65|428.65|432.65|428.65|432.42|428.42|21
1611702090000|2021-01-26 23:01:30|432.63|428.63|432.47|428.47|432.63|428.63|432.32|428.32|27
1611702100000|2021-01-26 23:01:40|432.55|428.55|432.61|428.61|432.68|428.68|432.55|428.55|20
1611702110000|2021-01-26 23:01:50|432.71|428.71|432.48|428.48|432.78|428.78|432.47|428.47|24
1611702120000|2021-01-26 23:02:00|432.41|428.41|431.85|427.85|432.41|428.41|431.72|427.72|35
1611702130000|2021-01-26 23:02:10|431.83|427.83|432.25|428.25|432.26|428.26|431.83|427.83|32
1611702140000|2021-01-26 23:02:20|432.26|428.26|432.3|428.3|432.3|428.3|432.18|428.18|19
1611702150000|2021-01-26 23:02:30|432.26|428.26|432.34|428.34|432.37|428.37|432.26|428.26|13
1611702160000|2021-01-26 23:02:40|432.32|428.32|432.3|428.3|432.32|428.32|432.29|428.29|8
1611702170000|2021-01-26 23:02:50|432.32|428.32|432.36|428.36|432.36|428.36|432.31|428.31|13
1611702180000|2021-01-26 23:03:00|432.35|428.35|432.31|428.31|432.35|428.35|432.3|428.3|18
1611702190000|2021-01-26 23:03:10|432.3|428.3|432.33|428.33|432.36|428.36|432.08|428.08|21
1611702200000|2021-01-26 23:03:20|432.34|428.34|432.26|428.26|432.35|428.35|432.26|428.26|9
1611702210000|2021-01-26 23:03:30|432.25|428.25|432.26|428.26|432.28|428.28|432.23|428.23|14
1611702220000|2021-01-26 23:03:40|432.27|428.27|432.2|428.2|432.27|428.27|432.19|428.19|12
1611702230000|2021-01-26 23:03:50|432.21|428.21|432.24|428.24|432.28|428.28|432.2|428.2|12
1611702240000|2021-01-26 23:04:00|432.25|428.25|432.32|428.32|432.34|428.34|432.23|428.23|10
1611702250000|2021-01-26 23:04:10|432.35|428.35|432.7|428.7|432.73|428.73|432.31|428.31|10
1611702260000|2021-01-26 23:04:20|432.54|428.54|432.72|428.72|432.74|428.74|432.54|428.54|29
1611702270000|2021-01-26 23:04:30|432.71|428.71|432.71|428.71|432.72|428.72|432.67|428.67|19
1611702280000|2021-01-26 23:04:40|432.7|428.7|432.71|428.71|432.77|428.77|432.69|428.69|18
1611702290000|2021-01-26 23:04:50|432.72|428.72|432.6|428.6|432.77|428.77|432.48|428.48|29
1611702300000|2021-01-26 23:05:00|432.61|428.61|432.63|428.63|432.64|428.64|432.39|428.39|25
1611702310000|2021-01-26 23:05:10|432.62|428.62|432.72|428.72|432.75|428.75|432.62|428.62|12
1611702320000|2021-01-26 23:05:20|432.71|428.71|432.68|428.68|432.79|428.79|432.68|428.68|18
1611702330000|2021-01-26 23:05:30|432.64|428.64|432.62|428.62|432.65|428.65|432.54|428.54|16
1611702340000|2021-01-26 23:05:40|432.57|428.57|432.54|428.54|432.58|428.58|432.53|428.53|10
1611702350000|2021-01-26 23:05:50|432.55|428.55|432.61|428.61|432.62|428.62|432.51|428.51|18
1611702360000|2021-01-26 23:06:00|432.64|428.64|432.7|428.7|432.75|428.75|432.64|428.64|24
1611702370000|2021-01-26 23:06:10|432.68|428.68|432.69|428.69|432.71|428.71|432.67|428.67|11
1611702380000|2021-01-26 23:06:20|432.7|428.7|432.69|428.69|432.7|428.7|432.69|428.69|10
1611702390000|2021-01-26 23:06:30|432.67|428.67|432.54|428.54|432.67|428.67|432.31|428.31|29
1611702400000|2021-01-26 23:06:40|432.56|428.56|432.58|428.58|432.59|428.59|432.56|428.56|8
1611702410000|2021-01-26 23:06:50|432.59|428.59|432.6|428.6|432.6|428.6|432.56|428.56|8
1611702420000|2021-01-26 23:07:00|432.62|428.62|432.66|428.66|432.66|428.66|432.58|428.58|14
1611702430000|2021-01-26 23:07:10|432.65|428.65|433.49|429.49|433.49|429.49|432.65|428.65|21
1611702440000|2021-01-26 23:07:20|433.47|429.47|433.43|429.43|433.53|429.53|433.43|429.43|22
1611702450000|2021-01-26 23:07:30|433.45|429.45|433.32|429.32|433.45|429.45|433.32|429.32|30
1611702460000|2021-01-26 23:07:40|433.39|429.39|433.37|429.37|433.42|429.42|433.23|429.23|25
1611702470000|2021-01-26 23:07:50|433.41|429.41|433.12|429.12|433.43|429.43|433.12|429.12|30
1611702480000|2021-01-26 23:08:00|433.19|429.19|432.95|428.95|433.24|429.24|432.82|428.82|37
1611702490000|2021-01-26 23:08:10|432.93|428.93|432.76|428.76|432.94|428.94|432.72|428.72|32
1611702500000|2021-01-26 23:08:20|432.75|428.75|432.57|428.57|432.75|428.75|432.52|428.52|22
1611702510000|2021-01-26 23:08:30|432.56|428.56|432.52|428.52|432.56|428.56|432.5|428.5|21
1611702520000|2021-01-26 23:08:40|432.51|428.51|432.47|428.47|432.53|428.53|432.44|428.44|24
1611702530000|2021-01-26 23:08:50|432.45|428.45|432.09|428.09|432.45|428.45|432.09|428.09|33
1611702540000|2021-01-26 23:09:00|432.11|428.11|432.12|428.12|432.24|428.24|432.09|428.09|22
1611702550000|2021-01-26 23:09:10|432.08|428.08|432.03|428.03|432.08|428.08|432.03|428.03|10
1611702560000|2021-01-26 23:09:20|432.07|428.07|432.47|428.47|432.48|428.48|432.07|428.07|26
1611702570000|2021-01-26 23:09:30|432.45|428.45|432.3|428.3|432.5|428.5|432.19|428.19|32
1611702580000|2021-01-26 23:09:40|432.28|428.28|432.39|428.39|432.42|428.42|432.28|428.28|13
1611702590000|2021-01-26 23:09:50|432.4|428.4|432.35|428.35|432.42|428.42|432.31|428.31|24
1611702600000|2021-01-26 23:10:00|432.37|428.37|432.23|428.23|432.37|428.37|432.23|428.23|17
1611702610000|2021-01-26 23:10:10|432.16|428.16|432.14|428.14|432.21|428.21|431.73|427.73|33
1611702620000|2021-01-26 23:10:20|432.13|428.13|432.17|428.17|432.22|428.22|432.01|428.01|27
1611702630000|2021-01-26 23:10:30|432.16|428.16|431.85|427.85|432.21|428.21|431.72|427.72|32
1611702640000|2021-01-26 23:10:40|431.88|427.88|431.87|427.87|431.98|427.98|431.76|427.76|32
1611702650000|2021-01-26 23:10:50|431.86|427.86|431.76|427.76|431.9|427.9|431.72|427.72|27
1611702660000|2021-01-26 23:11:00|431.77|427.77|431.88|427.88|431.88|427.88|431.73|427.73|16
1611702670000|2021-01-26 23:11:10|431.89|427.89|431.96|427.96|431.96|427.96|431.74|427.74|29
1611702680000|2021-01-26 23:11:20|431.89|427.89|432.09|428.09|432.25|428.25|431.86|427.86|28
1611702690000|2021-01-26 23:11:30|432.13|428.13|432.25|428.25|432.3|428.3|432.13|428.13|27
1611702700000|2021-01-26 23:11:40|432.26|428.26|432.35|428.35|432.35|428.35|432.25|428.25|22
1611702710000|2021-01-26 23:11:50|432.39|428.39|432.38|428.38|432.51|428.51|432.33|428.33|26
1611702720000|2021-01-26 23:12:00|432.26|428.26|432.07|428.07|432.35|428.35|432.07|428.07|24
1611702730000|2021-01-26 23:12:10|432.06|428.06|431.64|427.64|432.06|428.06|431.61|427.61|23
1611702740000|2021-01-26 23:12:20|431.63|427.63|431.73|427.73|431.79|427.79|431.59|427.59|22
1611702750000|2021-01-26 23:12:30|431.72|427.72|431.61|427.61|431.74|427.74|431.6|427.6|15
1611702760000|2021-01-26 23:12:40|431.6|427.6|431.53|427.53|431.64|427.64|431.39|427.39|28
1611702770000|2021-01-26 23:12:50|431.52|427.52|431.58|427.58|431.58|427.58|431.45|427.45|28
1611702780000|2021-01-26 23:13:00|431.53|427.53|431.42|427.42|431.54|427.54|431.38|427.38|20
1611702790000|2021-01-26 23:13:10|431.4|427.4|431.48|427.48|431.51|427.51|431.4|427.4|28
1611702800000|2021-01-26 23:13:20|431.47|427.47|431.43|427.43|431.48|427.48|431.39|427.39|25
1611702810000|2021-01-26 23:13:30|431.4|427.4|431.2|427.2|431.4|427.4|431.18|427.18|18
1611702820000|2021-01-26 23:13:40|431.21|427.21|431.43|427.43|431.45|427.45|431.21|427.21|30
1611702830000|2021-01-26 23:13:50|431.44|427.44|431.33|427.33|431.54|427.54|431.33|427.33|27
1611702840000|2021-01-26 23:14:00|431.34|427.34|431.38|427.38|431.42|427.42|431.31|427.31|18
1611702850000|2021-01-26 23:14:10|431.39|427.39|431.48|427.48|431.5|427.5|431.37|427.37|27
1611702860000|2021-01-26 23:14:20|431.46|427.46|431.61|427.61|431.64|427.64|431.44|427.44|27
1611702870000|2021-01-26 23:14:30|431.67|427.67|431.61|427.61|431.92|427.92|431.54|427.54|29
1611702880000|2021-01-26 23:14:40|431.55|427.55|431.54|427.54|431.65|427.65|431.52|427.52|24
1611702890000|2021-01-26 23:14:50|431.55|427.55|431.56|427.56|431.59|427.59|431.53|427.53|22
1611702900000|2021-01-26 23:15:00|431.55|427.55|431.68|427.68|431.68|427.68|431.55|427.55|27
1611702910000|2021-01-26 23:15:10|431.69|427.69|431.9|427.9|431.94|427.94|431.65|427.65|28
1611702920000|2021-01-26 23:15:20|431.93|427.93|431.86|427.86|431.95|427.95|431.76|427.76|23
1611702930000|2021-01-26 23:15:30|431.99|427.99|432.09|428.09|432.24|428.24|431.75|427.75|29
1611702940000|2021-01-26 23:15:40|432.02|428.02|431.82|427.82|432.21|428.21|431.75|427.75|22
1611702950000|2021-01-26 23:15:50|431.83|427.83|432.62|428.62|432.67|428.67|431.83|427.83|22
1611702960000|2021-01-26 23:16:00|432.63|428.63|432.19|428.19|432.63|428.63|432.15|428.15|30
1611702970000|2021-01-26 23:16:10|432.2|428.2|432.27|428.27|432.3|428.3|432.18|428.18|30
1611702980000|2021-01-26 23:16:20|432.2|428.2|432.1|428.1|432.2|428.2|432.08|428.08|27
1611702990000|2021-01-26 23:16:30|432.12|428.12|431.92|427.92|432.12|428.12|431.75|427.75|28
1611703000000|2021-01-26 23:16:40|431.93|427.93|431.83|427.83|431.95|427.95|431.82|427.82|19
1611703010000|2021-01-26 23:16:50|431.85|427.85|431.8|427.8|431.85|427.85|431.78|427.78|11
1611703020000|2021-01-26 23:17:00|431.81|427.81|432.16|428.16|432.24|428.24|431.81|427.81|21
1611703030000|2021-01-26 23:17:10|432.24|428.24|431.87|427.87|432.24|428.24|431.81|427.81|27
1611703040000|2021-01-26 23:17:20|431.88|427.88|432.02|428.02|432.03|428.03|431.88|427.88|18
1611703050000|2021-01-26 23:17:30|432|428|432.08|428.08|432.09|428.09|431.97|427.97|11
1611703060000|2021-01-26 23:17:40|432.05|428.05|432.06|428.06|432.07|428.07|431.99|427.99|23
1611703070000|2021-01-26 23:17:50|432.04|428.04|432.07|428.07|432.11|428.11|432.04|428.04|15
1611703080000|2021-01-26 23:18:00|432.08|428.08|431.96|427.96|432.1|428.1|431.96|427.96|19
1611703090000|2021-01-26 23:18:10|432.02|428.02|432.08|428.08|432.11|428.11|432.02|428.02|21
1611703100000|2021-01-26 23:18:20|432.09|428.09|432.18|428.18|432.18|428.18|432.05|428.05|17
1611703110000|2021-01-26 23:18:30|432.21|428.21|432.46|428.46|432.46|428.46|432.15|428.15|17
1611703120000|2021-01-26 23:18:40|432.45|428.45|432.55|428.55|432.56|428.56|432.42|428.42|11
1611703130000|2021-01-26 23:18:50|432.56|428.56|432.57|428.57|432.57|428.57|432.45|428.45|8
1611703140000|2021-01-26 23:19:00|432.55|428.55|432.73|428.73|432.74|428.74|432.55|428.55|20
1611703150000|2021-01-26 23:19:10|432.74|428.74|432.7|428.7|432.77|428.77|432.58|428.58|21
1611703160000|2021-01-26 23:19:20|432.71|428.71|432.73|428.73|432.77|428.77|432.68|428.68|14
1611703170000|2021-01-26 23:19:30|432.77|428.77|432.86|428.86|432.96|428.96|432.73|428.73|22
1611703180000|2021-01-26 23:19:40|432.87|428.87|432.83|428.83|432.89|428.89|432.8|428.8|22
1611703190000|2021-01-26 23:19:50|432.8|428.8|432.8|428.8|432.83|428.83|432.79|428.79|14
1611703200000|2021-01-26 23:20:00|432.82|428.82|432.72|428.72|432.82|428.82|432.72|428.72|23
1611703210000|2021-01-26 23:20:10|432.71|428.71|432.91|428.91|432.92|428.92|432.71|428.71|27
1611703220000|2021-01-26 23:20:20|432.92|428.92|432.78|428.78|432.92|428.92|432.75|428.75|19
1611703230000|2021-01-26 23:20:30|432.79|428.79|432.8|428.8|432.82|428.82|432.76|428.76|25
1611703240000|2021-01-26 23:20:40|432.78|428.78|432.66|428.66|432.78|428.78|432.61|428.61|27
1611703250000|2021-01-26 23:20:50|432.65|428.65|432.78|428.78|432.79|428.79|432.64|428.64|23
1611703260000|2021-01-26 23:21:00|432.79|428.79|432.74|428.74|432.83|428.83|432.73|428.73|22
1611703270000|2021-01-26 23:21:10|432.75|428.75|432.76|428.76|432.77|428.77|432.73|428.73|13
1611703280000|2021-01-26 23:21:20|432.75|428.75|432.67|428.67|432.75|428.75|432.48|428.48|26
1611703290000|2021-01-26 23:21:30|432.68|428.68|432.63|428.63|432.68|428.68|432.63|428.63|14
1611703300000|2021-01-26 23:21:40|432.59|428.59|432.47|428.47|432.63|428.63|432.46|428.46|21
1611703310000|2021-01-26 23:21:50|432.46|428.46|432.16|428.16|432.46|428.46|432.15|428.15|20
1611703320000|2021-01-26 23:22:00|432.17|428.17|432.62|428.62|432.64|428.64|432.16|428.16|21
1611703330000|2021-01-26 23:22:10|432.64|428.64|432.75|428.75|432.75|428.75|432.61|428.61|12
1611703340000|2021-01-26 23:22:20|432.76|428.76|432.75|428.75|432.83|428.83|432.74|428.74|29
1611703350000|2021-01-26 23:22:30|432.76|428.76|432.66|428.66|432.76|428.76|432.66|428.66|22
1611703360000|2021-01-26 23:22:40|432.65|428.65|432.73|428.73|432.73|428.73|432.63|428.63|26
1611703370000|2021-01-26 23:22:50|432.72|428.72|432.67|428.67|432.75|428.75|432.67|428.67|17
1611703380000|2021-01-26 23:23:00|432.7|428.7|432.57|428.57|432.7|428.7|432.57|428.57|23
1611703390000|2021-01-26 23:23:10|432.53|428.53|432.48|428.48|432.53|428.53|432.45|428.45|11
1611703400000|2021-01-26 23:23:20|432.46|428.46|432.43|428.43|432.48|428.48|432.43|428.43|10
1611703410000|2021-01-26 23:23:30|432.44|428.44|432.39|428.39|432.44|428.44|432.39|428.39|14
1611703420000|2021-01-26 23:23:40|432.4|428.4|432.44|428.44|432.56|428.56|432.39|428.39|31
1611703430000|2021-01-26 23:23:50|432.41|428.41|432.44|428.44|432.48|428.48|432.41|428.41|17
1611703440000|2021-01-26 23:24:00|432.45|428.45|432.43|428.43|432.45|428.45|432.42|428.42|15
1611703450000|2021-01-26 23:24:10|432.54|428.54|432.67|428.67|432.69|428.69|432.51|428.51|18
1611703460000|2021-01-26 23:24:20|432.69|428.69|432.84|428.84|432.84|428.84|432.67|428.67|19
1611703470000|2021-01-26 23:24:30|432.83|428.83|432.77|428.77|432.86|428.86|432.75|428.75|18
1611703480000|2021-01-26 23:24:40|432.75|428.75|432.81|428.81|432.85|428.85|432.72|428.72|16
1611703490000|2021-01-26 23:24:50|432.8|428.8|432.75|428.75|432.8|428.8|432.73|428.73|13
1611703500000|2021-01-26 23:25:00|432.74|428.74|432.69|428.69|432.74|428.74|432.66|428.66|17
1611703510000|2021-01-26 23:25:10|432.68|428.68|432.51|428.51|432.69|428.69|432.47|428.47|23
1611703520000|2021-01-26 23:25:20|432.52|428.52|432.5|428.5|432.52|428.52|432.47|428.47|15
1611703530000|2021-01-26 23:25:30|432.49|428.49|432.33|428.33|432.5|428.5|432.33|428.33|16
1611703540000|2021-01-26 23:25:40|432.26|428.26|432.25|428.25|432.3|428.3|432.25|428.25|18
1611703550000|2021-01-26 23:25:50|432.23|428.23|432.16|428.16|432.23|428.23|432.13|428.13|21
1611703560000|2021-01-26 23:26:00|432.15|428.15|432.22|428.22|432.26|428.26|432.14|428.14|22
1611703570000|2021-01-26 23:26:10|432.21|428.21|432.39|428.39|432.46|428.46|432.21|428.21|26
1611703580000|2021-01-26 23:26:20|432.4|428.4|432.35|428.35|432.46|428.46|432.35|428.35|22
1611703590000|2021-01-26 23:26:30|432.36|428.36|432.3|428.3|432.36|428.36|432.26|428.26|24
1611703600000|2021-01-26 23:26:40|432.29|428.29|432.25|428.25|432.31|428.31|432.25|428.25|18
1611703610000|2021-01-26 23:26:50|432.26|428.26|432.34|428.34|432.35|428.35|432.26|428.26|15
1611703620000|2021-01-26 23:27:00|432.35|428.35|432.55|428.55|432.64|428.64|432.34|428.34|27
1611703630000|2021-01-26 23:27:10|432.54|428.54|432.51|428.51|432.68|428.68|432.5|428.5|30
1611703640000|2021-01-26 23:27:20|432.56|428.56|432.41|428.41|432.59|428.59|432.39|428.39|33
1611703650000|2021-01-26 23:27:30|432.4|428.4|432.11|428.11|432.46|428.46|432.11|428.11|25
1611703660000|2021-01-26 23:27:40|432.12|428.12|432.25|428.25|432.37|428.37|432.12|428.12|25
1611703670000|2021-01-26 23:27:50|432.24|428.24|432.19|428.19|432.24|428.24|432.14|428.14|22
1611703680000|2021-01-26 23:28:00|432.18|428.18|432.11|428.11|432.19|428.19|432.11|428.11|18
1611703690000|2021-01-26 23:28:10|432.17|428.17|432.18|428.18|432.19|428.19|432.13|428.13|18
1611703700000|2021-01-26 23:28:20|432.19|428.19|432.12|428.12|432.24|428.24|432.12|428.12|22
1611703710000|2021-01-26 23:28:30|432.14|428.14|432.18|428.18|432.19|428.19|432.08|428.08|17
1611703720000|2021-01-26 23:28:40|432.19|428.19|432.14|428.14|432.21|428.21|432.14|428.14|13
1611703730000|2021-01-26 23:28:50|432.16|428.16|432.07|428.07|432.17|428.17|431.95|427.95|24
1611703740000|2021-01-26 23:29:00|432.08|428.08|431.94|427.94|432.09|428.09|431.87|427.87|24
1611703750000|2021-01-26 23:29:10|431.95|427.95|431.98|427.98|431.98|427.98|431.95|427.95|16
1611703760000|2021-01-26 23:29:20|431.96|427.96|432.05|428.05|432.08|428.08|431.96|427.96|16
1611703770000|2021-01-26 23:29:30|432|428|432.37|428.37|432.37|428.37|432|428|14
1611703780000|2021-01-26 23:29:40|432.5|428.5|432.73|428.73|432.77|428.77|432.5|428.5|33
1611703790000|2021-01-26 23:29:50|432.7|428.7|432.63|428.63|432.74|428.74|432.57|428.57|23
1611703800000|2021-01-26 23:30:00|432.64|428.64|432.61|428.61|432.68|428.68|432.59|428.59|22
1611703810000|2021-01-26 23:30:10|432.67|428.67|432.71|428.71|432.77|428.77|432.56|428.56|28
1611703820000|2021-01-26 23:30:20|432.72|428.72|432.8|428.8|432.82|428.82|432.67|428.67|25
1611703830000|2021-01-26 23:30:30|432.76|428.76|432.76|428.76|432.84|428.84|432.76|428.76|20
1611703840000|2021-01-26 23:30:40|432.75|428.75|432.73|428.73|432.82|428.82|432.68|428.68|30
1611703850000|2021-01-26 23:30:50|432.71|428.71|432.78|428.78|432.79|428.79|432.69|428.69|24
1611703860000|2021-01-26 23:31:00|432.79|428.79|432.69|428.69|432.79|428.79|432.68|428.68|20
1611703870000|2021-01-26 23:31:10|432.68|428.68|432.74|428.74|432.74|428.74|432.67|428.67|25
1611703880000|2021-01-26 23:31:20|432.73|428.73|432.91|428.91|432.91|428.91|432.7|428.7|20
1611703890000|2021-01-26 23:31:30|432.9|428.9|432.86|428.86|432.9|428.9|432.77|428.77|26
1611703900000|2021-01-26 23:31:40|432.87|428.87|432.74|428.74|432.87|428.87|432.72|428.72|22
1611703910000|2021-01-26 23:31:50|432.73|428.73|432.74|428.74|432.78|428.78|432.73|428.73|20
1611703920000|2021-01-26 23:32:00|432.73|428.73|432.21|428.21|432.77|428.77|432.19|428.19|29
1611703930000|2021-01-26 23:32:10|432.25|428.25|431.99|427.99|432.25|428.25|431.97|427.97|17
1611703940000|2021-01-26 23:32:20|432.03|428.03|432.02|428.02|432.15|428.15|432.01|428.01|24
1611703950000|2021-01-26 23:32:30|432.03|428.03|431.94|427.94|432.05|428.05|431.94|427.94|17
1611703960000|2021-01-26 23:32:40|431.96|427.96|431.65|427.65|431.96|427.96|431.48|427.48|27
1611703970000|2021-01-26 23:32:50|431.64|427.64|431.62|427.62|431.64|427.64|431.51|427.51|22
1611703980000|2021-01-26 23:33:00|431.61|427.61|431.49|427.49|431.62|427.62|431.47|427.47|19
1611703990000|2021-01-26 23:33:10|431.52|427.52|431.47|427.47|431.52|427.52|431.46|427.46|18
1611704000000|2021-01-26 23:33:20|431.46|427.46|431.44|427.44|431.74|427.74|431.44|427.44|27
1611704010000|2021-01-26 23:33:30|431.43|427.43|431.36|427.36|431.44|427.44|431.36|427.36|9
1611704020000|2021-01-26 23:33:40|431.35|427.35|431.14|427.14|431.35|427.35|431.13|427.13|11
1611704030000|2021-01-26 23:33:50|431.12|427.12|431.13|427.13|431.2|427.2|431.1|427.1|15
1611704040000|2021-01-26 23:34:00|431.12|427.12|431.36|427.36|431.54|427.54|431.12|427.12|29
1611704050000|2021-01-26 23:34:10|431.35|427.35|431.46|427.46|431.46|427.46|431.2|427.2|24
1611704060000|2021-01-26 23:34:20|431.38|427.38|431.13|427.13|431.38|427.38|431.13|427.13|25
1611704070000|2021-01-26 23:34:30|431.14|427.14|431.26|427.26|431.3|427.3|431.14|427.14|23
1611704080000|2021-01-26 23:34:40|431.23|427.23|431.12|427.12|431.24|427.24|431.12|427.12|15
1611704090000|2021-01-26 23:34:50|431.13|427.13|431.33|427.33|431.34|427.34|431.12|427.12|14
1611704100000|2021-01-26 23:35:00|431.34|427.34|431.53|427.53|431.53|427.53|431.33|427.33|14
1611704110000|2021-01-26 23:35:10|431.52|427.52|431.28|427.28|431.52|427.52|431.13|427.13|33
1611704120000|2021-01-26 23:35:20|431.29|427.29|431.31|427.31|431.43|427.43|431.2|427.2|25
1611704130000|2021-01-26 23:35:30|431.36|427.36|431.35|427.35|431.37|427.37|431.3|427.3|25
1611704140000|2021-01-26 23:35:40|431.37|427.37|431.44|427.44|431.45|427.45|431.35|427.35|12
1611704150000|2021-01-26 23:35:50|431.48|427.48|431.5|427.5|431.5|427.5|431.29|427.29|24
1611704160000|2021-01-26 23:36:00|431.53|427.53|431.48|427.48|431.53|427.53|431.29|427.29|29
1611704170000|2021-01-26 23:36:10|431.49|427.49|431.47|427.47|431.59|427.59|431.43|427.43|23
1611704180000|2021-01-26 23:36:20|431.48|427.48|431.61|427.61|431.64|427.64|431.44|427.44|26
1611704190000|2021-01-26 23:36:30|431.59|427.59|431.56|427.56|431.82|427.82|431.55|427.55|22
1611704200000|2021-01-26 23:36:40|431.55|427.55|431.25|427.25|431.59|427.59|431.25|427.25|20
1611704210000|2021-01-26 23:36:50|431.28|427.28|431.22|427.22|431.28|427.28|431.22|427.22|7
1611704220000|2021-01-26 23:37:00|431.24|427.24|431.14|427.14|431.25|427.25|431.07|427.07|15
1611704230000|2021-01-26 23:37:10|431.15|427.15|431.02|427.02|431.19|427.19|430.97|426.97|18
1611704240000|2021-01-26 23:37:20|431.01|427.01|430.82|426.82|431.02|427.02|430.82|426.82|22
1611704250000|2021-01-26 23:37:30|430.83|426.83|430.55|426.55|430.83|426.83|430.5|426.5|26
1611704260000|2021-01-26 23:37:40|430.58|426.58|430.55|426.55|430.67|426.67|430.55|426.55|17
1611704270000|2021-01-26 23:37:50|430.58|426.58|430.53|426.53|430.62|426.62|430.5|426.5|14
1611704280000|2021-01-26 23:38:00|430.54|426.54|430.6|426.6|430.62|426.62|430.51|426.51|21
1611704290000|2021-01-26 23:38:10|430.62|426.62|430.52|426.52|430.66|426.66|430.52|426.52|20
1611704300000|2021-01-26 23:38:20|430.53|426.53|430.49|426.49|430.53|426.53|430.47|426.47|10
1611704310000|2021-01-26 23:38:30|430.48|426.48|430.66|426.66|430.66|426.66|430.48|426.48|22
1611704320000|2021-01-26 23:38:40|430.63|426.63|430.58|426.58|430.63|426.63|430.45|426.45|20
1611704330000|2021-01-26 23:38:50|430.57|426.57|430.46|426.46|430.57|426.57|430.44|426.44|19
1611704340000|2021-01-26 23:39:00|430.47|426.47|430.17|426.17|430.51|426.51|430.15|426.15|23
1611704350000|2021-01-26 23:39:10|430.18|426.18|430.15|426.15|430.2|426.2|430.15|426.15|10
1611704360000|2021-01-26 23:39:20|430.16|426.16|430.24|426.24|430.37|426.37|430.16|426.16|26
1611704370000|2021-01-26 23:39:30|430.23|426.23|430.26|426.26|430.31|426.31|430.14|426.14|20
1611704380000|2021-01-26 23:39:40|430.28|426.28|430.3|426.3|430.3|426.3|430.15|426.15|26
1611704390000|2021-01-26 23:39:50|430.31|426.31|430.31|426.31|430.35|426.35|430.2|426.2|25
1611704400000|2021-01-26 23:40:00|430.28|426.28|430.24|426.24|430.34|426.34|430.19|426.19|26
1611704410000|2021-01-26 23:40:10|430.23|426.23|430.43|426.43|430.49|426.49|430.22|426.22|25
1611704420000|2021-01-26 23:40:20|430.44|426.44|430.52|426.52|430.54|426.54|430.44|426.44|20
1611704430000|2021-01-26 23:40:30|430.54|426.54|430.7|426.7|430.74|426.74|430.54|426.54|28
1611704440000|2021-01-26 23:40:40|430.72|426.72|430.78|426.78|430.81|426.81|430.66|426.66|26
1611704450000|2021-01-26 23:40:50|430.81|426.81|430.67|426.67|430.81|426.81|430.65|426.65|27
1611704460000|2021-01-26 23:41:00|430.68|426.68|430.92|426.92|430.94|426.94|430.63|426.63|29
1611704470000|2021-01-26 23:41:10|430.97|426.97|431.14|427.14|431.16|427.16|430.97|426.97|27
1611704480000|2021-01-26 23:41:20|431.15|427.15|431.13|427.13|431.18|427.18|431.05|427.05|27
1611704490000|2021-01-26 23:41:30|431.12|427.12|431.13|427.13|431.26|427.26|431.12|427.12|28
1611704500000|2021-01-26 23:41:40|431.05|427.05|430.75|426.75|431.05|427.05|430.73|426.73|25
1611704510000|2021-01-26 23:41:50|430.77|426.77|430.75|426.75|430.88|426.88|430.72|426.72|26
1611704520000|2021-01-26 23:42:00|430.72|426.72|430.69|426.69|430.76|426.76|430.69|426.69|13
1611704530000|2021-01-26 23:42:10|430.7|426.7|430.84|426.84|430.84|426.84|430.69|426.69|18
1611704540000|2021-01-26 23:42:20|430.81|426.81|430.31|426.31|430.81|426.81|430.27|426.27|25
1611704550000|2021-01-26 23:42:30|430.32|426.32|430.12|426.12|430.43|426.43|430.12|426.12|22
1611704560000|2021-01-26 23:42:40|430.13|426.13|430.07|426.07|430.13|426.13|430.06|426.06|19
1611704570000|2021-01-26 23:42:50|430.06|426.06|430.13|426.13|430.13|426.13|430|426|20
1611704580000|2021-01-26 23:43:00|430.14|426.14|430.06|426.06|430.14|426.14|430.01|426.01|15
1611704590000|2021-01-26 23:43:10|430.05|426.05|430.05|426.05|430.08|426.08|430.02|426.02|18
1611704600000|2021-01-26 23:43:20|430.04|426.04|430.03|426.03|430.07|426.07|429.96|425.96|17
1611704610000|2021-01-26 23:43:30|430.05|426.05|430.01|426.01|430.06|426.06|429.99|425.99|14
1611704620000|2021-01-26 23:43:40|430|426|430.01|426.01|430.02|426.02|429.99|425.99|14
1611704630000|2021-01-26 23:43:50|429.99|425.99|429.88|425.88|429.99|425.99|429.88|425.88|16
1611704640000|2021-01-26 23:44:00|429.89|425.89|429.75|425.75|429.89|425.89|429.71|425.71|26
1611704650000|2021-01-26 23:44:10|429.76|425.76|429.7|425.7|429.77|425.77|429.67|425.67|19
1611704660000|2021-01-26 23:44:20|429.69|425.69|429.6|425.6|429.7|425.7|429.59|425.59|16
1611704670000|2021-01-26 23:44:30|429.64|425.64|429.59|425.59|429.66|425.66|429.59|425.59|19
1611704680000|2021-01-26 23:44:40|429.61|425.61|429.66|425.66|429.66|425.66|429.57|425.57|22
1611704690000|2021-01-26 23:44:50|429.61|425.61|429.72|425.72|429.74|425.74|429.35|425.35|31
1611704700000|2021-01-26 23:45:00|429.7|425.7|429.83|425.83|429.88|425.88|429.69|425.69|25
1611704710000|2021-01-26 23:45:10|429.84|425.84|429.9|425.9|429.9|425.9|429.83|425.83|20
1611704720000|2021-01-26 23:45:20|430.1|426.1|430.18|426.18|430.19|426.19|430.02|426.02|23
1611704730000|2021-01-26 23:45:30|430.19|426.19|430.12|426.12|430.19|426.19|430.03|426.03|25
1611704740000|2021-01-26 23:45:40|430.13|426.13|429.8|425.8|430.13|426.13|429.79|425.79|25
1611704750000|2021-01-26 23:45:50|429.78|425.78|429.77|425.77|429.92|425.92|429.77|425.77|22
1611704760000|2021-01-26 23:46:00|429.81|425.81|429.81|425.81|429.91|425.91|429.76|425.76|23
1611704770000|2021-01-26 23:46:10|429.8|425.8|429.81|425.81|429.83|425.83|429.71|425.71|28
1611704780000|2021-01-26 23:46:20|429.82|425.82|429.77|425.77|430.02|426.02|429.77|425.77|30
1611704790000|2021-01-26 23:46:30|429.76|425.76|429.78|425.78|429.81|425.81|429.74|425.74|17
1611704800000|2021-01-26 23:46:40|429.79|425.79|429.87|425.87|429.96|425.96|429.79|425.79|28
1611704810000|2021-01-26 23:46:50|429.88|425.88|429.92|425.92|429.93|425.93|429.84|425.84|30
1611704820000|2021-01-26 23:47:00|429.93|425.93|429.78|425.78|429.95|425.95|429.75|425.75|14
1611704830000|2021-01-26 23:47:10|429.79|425.79|429.81|425.81|429.93|425.93|429.77|425.77|25
1611704840000|2021-01-26 23:47:20|429.83|425.83|429.85|425.85|430.11|426.11|429.81|425.81|30
1611704850000|2021-01-26 23:47:30|429.84|425.84|429.89|425.89|429.9|425.9|429.84|425.84|13
1611704860000|2021-01-26 23:47:40|429.88|425.88|430.02|426.02|430.05|426.05|429.87|425.87|19
1611704870000|2021-01-26 23:47:50|430|426|429.94|425.94|430|426|429.9|425.9|17
1611704880000|2021-01-26 23:48:00|429.93|425.93|429.67|425.67|429.93|425.93|429.65|425.65|23
1611704890000|2021-01-26 23:48:10|429.68|425.68|429.67|425.67|429.68|425.68|429.65|425.65|19
1611704900000|2021-01-26 23:48:20|429.7|425.7|429.79|425.79|429.82|425.82|429.67|425.67|25
1611704910000|2021-01-26 23:48:30|429.8|425.8|429.69|425.69|429.81|425.81|429.68|425.68|22
1611704920000|2021-01-26 23:48:40|429.68|425.68|429.62|425.62|429.69|425.69|429.6|425.6|17
1611704930000|2021-01-26 23:48:50|429.63|425.63|429.56|425.56|429.63|425.63|429.53|425.53|11
1611704940000|2021-01-26 23:49:00|429.59|425.59|429.54|425.54|429.59|425.59|429.54|425.54|17
1611704950000|2021-01-26 23:49:10|429.53|425.53|429.6|425.6|429.62|425.62|429.53|425.53|17
1611704960000|2021-01-26 23:49:20|429.63|425.63|429.36|425.36|429.69|425.69|429.36|425.36|21
1611704970000|2021-01-26 23:49:30|429.37|425.37|429.41|425.41|429.54|425.54|429.34|425.34|23
1611704980000|2021-01-26 23:49:40|429.38|425.38|429.34|425.34|429.39|425.39|429.32|425.32|17
1611704990000|2021-01-26 23:49:50|429.33|425.33|429.05|425.05|429.34|425.34|429.04|425.04|17
1611705000000|2021-01-26 23:50:00|429.07|425.07|429.21|425.21|429.31|425.31|429.02|425.02|27
1611705010000|2021-01-26 23:50:10|429.2|425.2|429.31|425.31|429.33|425.33|429.09|425.09|23
1611705020000|2021-01-26 23:50:20|429.33|425.33|429.41|425.41|429.44|425.44|429.32|425.32|23
1611705030000|2021-01-26 23:50:30|429.4|425.4|429.34|425.34|429.42|425.42|429.19|425.19|27
1611705040000|2021-01-26 23:50:40|429.29|425.29|429.23|425.23|429.38|425.38|429.21|425.21|22
1611705050000|2021-01-26 23:50:50|429.26|425.26|429.29|425.29|429.37|425.37|429.26|425.26|16
1611705060000|2021-01-26 23:51:00|429.26|425.26|429.11|425.11|429.26|425.26|429.06|425.06|16
1611705070000|2021-01-26 23:51:10|429.1|425.1|428.94|424.94|429.1|425.1|428.94|424.94|13
1611705080000|2021-01-26 23:51:20|428.95|424.95|429.34|425.34|429.34|425.34|428.94|424.94|27
1611705090000|2021-01-26 23:51:30|429.31|425.31|429.28|425.28|429.34|425.34|429.24|425.24|20
1611705100000|2021-01-26 23:51:40|429.29|425.29|429.3|425.3|429.32|425.32|429.26|425.26|20
1611705110000|2021-01-26 23:51:50|429.28|425.28|429.2|425.2|429.31|425.31|429.18|425.18|21
1611705120000|2021-01-26 23:52:00|429.17|425.17|429.13|425.13|429.17|425.17|429.06|425.06|25
1611705130000|2021-01-26 23:52:10|429.1|425.1|429.08|425.08|429.1|425.1|429.06|425.06|15
1611705140000|2021-01-26 23:52:20|429.07|425.07|429.35|425.35|429.35|425.35|429.05|425.05|23
1611705150000|2021-01-26 23:52:30|429.34|425.34|429.26|425.26|429.35|425.35|429.1|425.1|28
1611705160000|2021-01-26 23:52:40|429.23|425.23|429.08|425.08|429.28|425.28|429.07|425.07|29
1611705170000|2021-01-26 23:52:50|429.11|425.11|428.99|424.99|429.19|425.19|428.99|424.99|25
1611705180000|2021-01-26 23:53:00|428.98|424.98|429.14|425.14|429.15|425.15|428.96|424.96|30
1611705190000|2021-01-26 23:53:10|429.15|425.15|429.07|425.07|429.16|425.16|429.01|425.01|24
1611705200000|2021-01-26 23:53:20|429.08|425.08|429.18|425.18|429.19|425.19|429.08|425.08|19
1611705210000|2021-01-26 23:53:30|429.17|425.17|429.15|425.15|429.18|425.18|429.05|425.05|28
1611705220000|2021-01-26 23:53:40|429.17|425.17|429.34|425.34|429.37|425.37|429.17|425.17|29
1611705230000|2021-01-26 23:53:50|429.33|425.33|429.1|425.1|429.33|425.33|429.1|425.1|17
1611705240000|2021-01-26 23:54:00|429.06|425.06|429.15|425.15|429.32|425.32|429.06|425.06|25
1611705250000|2021-01-26 23:54:10|429.14|425.14|429.12|425.12|429.16|425.16|429.01|425.01|25
1611705260000|2021-01-26 23:54:20|429.2|425.2|429.27|425.27|429.28|425.28|429.04|425.04|25
1611705270000|2021-01-26 23:54:30|429.23|425.23|429.42|425.42|429.42|425.42|429.22|425.22|20
1611705280000|2021-01-26 23:54:40|429.4|425.4|429.36|425.36|429.4|425.4|429.35|425.35|10
1611705290000|2021-01-26 23:54:50|429.35|425.35|429.18|425.18|429.37|425.37|429.12|425.12|19
1611705300000|2021-01-26 23:55:00|429.19|425.19|429.1|425.1|429.22|425.22|429.1|425.1|28
1611705310000|2021-01-26 23:55:10|429.11|425.11|429.18|425.18|429.2|425.2|429.11|425.11|16
1611705320000|2021-01-26 23:55:20|429.19|425.19|429.43|425.43|429.43|425.43|429.16|425.16|28
1611705330000|2021-01-26 23:55:30|429.42|425.42|429.38|425.38|429.45|425.45|429.37|425.37|16
1611705340000|2021-01-26 23:55:40|429.39|425.39|429.32|425.32|429.39|425.39|429.3|425.3|19
1611705350000|2021-01-26 23:55:50|429.33|425.33|429.27|425.27|429.33|425.33|429.16|425.16|30
1611705360000|2021-01-26 23:56:00|429.28|425.28|429.23|425.23|429.33|425.33|429.23|425.23|26
1611705370000|2021-01-26 23:56:10|429.24|425.24|429.25|425.25|429.26|425.26|429.23|425.23|14
1611705380000|2021-01-26 23:56:20|429.26|425.26|429.42|425.42|429.46|425.46|429.24|425.24|14
1611705390000|2021-01-26 23:56:30|429.4|425.4|429.36|425.36|429.41|425.41|429.36|425.36|4
1611705400000|2021-01-26 23:56:40|429.4|425.4|429.42|425.42|429.42|425.42|429.27|425.27|16
1611705410000|2021-01-26 23:56:50|429.4|425.4|429.31|425.31|429.45|425.45|429.31|425.31|16
1611705420000|2021-01-26 23:57:00|429.29|425.29|429.37|425.37|429.38|425.38|429.29|425.29|20
1611705430000|2021-01-26 23:57:10|429.36|425.36|429.09|425.09|429.38|425.38|429.07|425.07|22
1611705440000|2021-01-26 23:57:20|429.11|425.11|429.1|425.1|429.11|425.11|429.08|425.08|13
1611705450000|2021-01-26 23:57:30|429.09|425.09|428.89|424.89|429.1|425.1|428.88|424.88|24
1611705460000|2021-01-26 23:57:40|428.9|424.9|429.07|425.07|429.08|425.08|428.9|424.9|17
1611705470000|2021-01-26 23:57:50|429.08|425.08|429.17|425.17|429.19|425.19|429.07|425.07|17
1611705480000|2021-01-26 23:58:00|429.16|425.16|429.05|425.05|429.16|425.16|429.04|425.04|20
1611705490000|2021-01-26 23:58:10|429.04|425.04|429.38|425.38|429.38|425.38|429.03|425.03|22
1611705500000|2021-01-26 23:58:20|429.46|425.46|429.52|425.52|429.56|425.56|429.39|425.39|31
1611705510000|2021-01-26 23:58:30|429.51|425.51|429.53|425.53|429.59|425.59|429.44|425.44|34
1611705520000|2021-01-26 23:58:40|429.65|425.65|430.25|426.25|430.25|426.25|429.59|425.59|33
1611705530000|2021-01-26 23:58:50|430.21|426.21|430.22|426.22|430.28|426.28|430.14|426.14|33
1611705540000|2021-01-26 23:59:00|430.2|426.2|430.17|426.17|430.24|426.24|430.01|426.01|33
1611705550000|2021-01-26 23:59:10|430.12|426.12|430.19|426.19|430.19|426.19|429.92|425.92|29
1611705560000|2021-01-26 23:59:20|430.22|426.22|430.02|426.02|430.22|426.22|430.02|426.02|31
1611705570000|2021-01-26 23:59:30|429.96|425.96|429.95|425.95|430.08|426.08|429.95|425.95|34
1611705580000|2021-01-26 23:59:40|429.96|425.96|429.91|425.91|430.07|426.07|429.91|425.91|28
1611705590000|2021-01-26 23:59:50|429.88|425.88|429.85|425.85|429.98|425.98|429.85|425.85|34
1611705600000|2021-01-27 00:00:00|429.84|425.84|429.83|425.83|429.9|425.9|429.82|425.82|23
1611705610000|2021-01-27 00:00:10|429.85|425.85|429.54|425.54|429.85|425.85|429.49|425.49|27
1611705620000|2021-01-27 00:00:20|429.57|425.57|429.85|425.85|429.97|425.97|429.57|425.57|30
1611705630000|2021-01-27 00:00:30|429.89|425.89|429.78|425.78|429.96|425.96|429.63|425.63|30
1611705640000|2021-01-27 00:00:40|429.72|425.72|429.83|425.83|429.9|425.9|429.68|425.68|33
1611705650000|2021-01-27 00:00:50|429.85|425.85|430.13|426.13|430.17|426.17|429.83|425.83|29
1611705660000|2021-01-27 00:01:00|430.14|426.14|430.06|426.06|430.19|426.19|430.01|426.01|23
1611705670000|2021-01-27 00:01:10|430.05|426.05|430.07|426.07|430.14|426.14|430.03|426.03|32
1611705680000|2021-01-27 00:01:20|430.06|426.06|429.63|425.63|430.06|426.06|429.62|425.62|34
1611705690000|2021-01-27 00:01:30|429.61|425.61|429.39|425.39|429.7|425.7|429.39|425.39|25
1611705700000|2021-01-27 00:01:40|429.38|425.38|428.71|424.71|429.38|425.38|428.71|424.71|22
1611705710000|2021-01-27 00:01:50|428.74|424.74|428.61|424.61|428.78|424.78|428.61|424.61|25
1611705720000|2021-01-27 00:02:00|428.59|424.59|428.84|424.84|428.9|424.9|428.58|424.58|33
1611705730000|2021-01-27 00:02:10|428.85|424.85|428.84|424.84|428.87|424.87|428.78|424.78|21
1611705740000|2021-01-27 00:02:20|428.85|424.85|428.66|424.66|428.87|424.87|428.64|424.64|32
1611705750000|2021-01-27 00:02:30|428.61|424.61|428.43|424.43|428.61|424.61|428.35|424.35|30
1611705760000|2021-01-27 00:02:40|428.4|424.4|428.38|424.38|428.45|424.45|428.38|424.38|23
1611705770000|2021-01-27 00:02:50|428.39|424.39|428.38|424.38|428.45|424.45|428.34|424.34|22
1611705780000|2021-01-27 00:03:00|428.41|424.41|428.41|424.41|428.44|424.44|428.26|424.26|27
1611705790000|2021-01-27 00:03:10|428.38|424.38|428.37|424.37|428.41|424.41|428.31|424.31|17
1611705800000|2021-01-27 00:03:20|428.38|424.38|428.39|424.39|428.39|424.39|428.32|424.32|24
1611705810000|2021-01-27 00:03:30|428.38|424.38|428.25|424.25|428.39|424.39|428.2|424.2|24
1611705820000|2021-01-27 00:03:40|428.24|424.24|427.83|423.83|428.26|424.26|427.49|423.49|29
1611705830000|2021-01-27 00:03:50|427.84|423.84|428.06|424.06|428.14|424.14|427.82|423.82|31
1611705840000|2021-01-27 00:04:00|428.04|424.04|428.08|424.08|428.13|424.13|428.01|424.01|26
1611705850000|2021-01-27 00:04:10|428.09|424.09|428.13|424.13|428.34|424.34|428.09|424.09|26
1611705860000|2021-01-27 00:04:20|428.11|424.11|427.85|423.85|428.14|424.14|427.58|423.58|34
1611705870000|2021-01-27 00:04:30|427.78|423.78|427.79|423.79|427.89|423.89|427.74|423.74|34
1611705880000|2021-01-27 00:04:40|427.82|423.82|427.54|423.54|427.82|423.82|427.54|423.54|28
1611705890000|2021-01-27 00:04:50|427.55|423.55|427.47|423.47|427.6|423.6|427.42|423.42|27
1611705900000|2021-01-27 00:05:00|427.49|423.49|427.45|423.45|427.53|423.53|427.37|423.37|25
1611705910000|2021-01-27 00:05:10|427.5|423.5|427.45|423.45|427.58|423.58|427.41|423.41|32
1611705920000|2021-01-27 00:05:20|427.44|423.44|427.41|423.41|427.54|423.54|427.34|423.34|31
1611705930000|2021-01-27 00:05:30|427.37|423.37|426.86|422.86|427.37|423.37|426.86|422.86|27
1611705940000|2021-01-27 00:05:40|426.85|422.85|426.95|422.95|426.96|422.96|426.85|422.85|19
1611705950000|2021-01-27 00:05:50|426.94|422.94|427.02|423.02|427.03|423.03|426.87|422.87|23
1611705960000|2021-01-27 00:06:00|426.98|422.98|426.81|422.81|427.02|423.02|426.8|422.8|31
1611705970000|2021-01-27 00:06:10|426.83|422.83|426.76|422.76|426.84|422.84|426.74|422.74|17
1611705980000|2021-01-27 00:06:20|426.81|422.81|426.62|422.62|426.81|422.81|426.52|422.52|30
1611705990000|2021-01-27 00:06:30|426.61|422.61|426.89|422.89|426.92|422.92|426.58|422.58|32
1611706000000|2021-01-27 00:06:40|426.88|422.88|427.01|423.01|427.03|423.03|426.75|422.75|26
1611706010000|2021-01-27 00:06:50|427.03|423.03|427.35|423.35|427.36|423.36|426.99|422.99|31
1611706020000|2021-01-27 00:07:00|427.38|423.38|427.29|423.29|427.38|423.38|427.16|423.16|30
1611706030000|2021-01-27 00:07:10|427.32|423.32|427.04|423.04|427.32|423.32|426.85|422.85|31
1611706040000|2021-01-27 00:07:20|427.03|423.03|426.91|422.91|427.09|423.09|426.78|422.78|27
1611706050000|2021-01-27 00:07:30|426.9|422.9|426.93|422.93|426.93|422.93|426.77|422.77|23
1611706060000|2021-01-27 00:07:40|426.95|422.95|427.16|423.16|427.16|423.16|426.83|422.83|29
1611706070000|2021-01-27 00:07:50|427.15|423.15|427.13|423.13|427.16|423.16|426.99|422.99|26
1611706080000|2021-01-27 00:08:00|427.11|423.11|426.81|422.81|427.13|423.13|426.81|422.81|14
1611706090000|2021-01-27 00:08:10|426.83|422.83|426.88|422.88|426.91|422.91|426.78|422.78|23
1611706100000|2021-01-27 00:08:20|426.89|422.89|427.02|423.02|427.02|423.02|426.86|422.86|18
1611706110000|2021-01-27 00:08:30|427|423|426.78|422.78|427.02|423.02|426.74|422.74|17
1611706120000|2021-01-27 00:08:40|426.79|422.79|426.85|422.85|426.91|422.91|426.76|422.76|22
1611706130000|2021-01-27 00:08:50|426.83|422.83|426.61|422.61|426.9|422.9|426.61|422.61|18
1611706140000|2021-01-27 00:09:00|426.6|422.6|426.68|422.68|426.72|422.72|426.6|422.6|32
1611706150000|2021-01-27 00:09:10|426.63|422.63|426.6|422.6|426.72|422.72|426.57|422.57|19
1611706160000|2021-01-27 00:09:20|426.62|422.62|426.59|422.59|426.65|422.65|426.59|422.59|23
1611706170000|2021-01-27 00:09:30|426.58|422.58|426.69|422.69|426.69|422.69|426.58|422.58|23
1611706180000|2021-01-27 00:09:40|426.67|422.67|426.74|422.74|426.82|422.82|426.67|422.67|19
1611706190000|2021-01-27 00:09:50|426.76|422.76|426.6|422.6|426.77|422.77|426.59|422.59|23
1611706200000|2021-01-27 00:10:00|426.62|422.62|426.83|422.83|426.83|422.83|426.62|422.62|22
1611706210000|2021-01-27 00:10:10|426.82|422.82|426.98|422.98|427.01|423.01|426.82|422.82|24
1611706220000|2021-01-27 00:10:20|426.99|422.99|427.12|423.12|427.12|423.12|426.99|422.99|16
1611706230000|2021-01-27 00:10:30|427.11|423.11|427.2|423.2|427.21|423.21|427.1|423.1|8
1611706240000|2021-01-27 00:10:40|427.27|423.27|427.29|423.29|427.31|423.31|427.26|423.26|16
1611706250000|2021-01-27 00:10:50|427.28|423.28|427.49|423.49|427.49|423.49|427.28|423.28|31
1611706260000|2021-01-27 00:11:00|427.55|423.55|427.15|423.15|427.69|423.69|427.14|423.14|34
1611706270000|2021-01-27 00:11:10|427.18|423.18|427.08|423.08|427.18|423.18|427.04|423.04|22
1611706280000|2021-01-27 00:11:20|427.07|423.07|427.06|423.06|427.08|423.08|427.02|423.02|23
1611706290000|2021-01-27 00:11:30|427.09|423.09|427.16|423.16|427.27|423.27|427.09|423.09|26
1611706300000|2021-01-27 00:11:40|427.15|423.15|426.77|422.77|427.16|423.16|426.66|422.66|24
1611706310000|2021-01-27 00:11:50|426.76|422.76|426.65|422.65|426.76|422.76|426.64|422.64|22
1611706320000|2021-01-27 00:12:00|426.63|422.63|426.59|422.59|426.67|422.67|426.49|422.49|17
1611706330000|2021-01-27 00:12:10|426.62|422.62|426.88|422.88|426.89|422.89|426.6|422.6|27
1611706340000|2021-01-27 00:12:20|426.89|422.89|426.88|422.88|426.89|422.89|426.87|422.87|15
1611706350000|2021-01-27 00:12:30|426.87|422.87|426.99|422.99|427.03|423.03|426.87|422.87|13
1611706360000|2021-01-27 00:12:40|427.01|423.01|426.89|422.89|427.01|423.01|426.89|422.89|9
1611706370000|2021-01-27 00:12:50|426.88|422.88|426.62|422.62|426.88|422.88|426.58|422.58|23
1611706380000|2021-01-27 00:13:00|426.63|422.63|426.84|422.84|426.84|422.84|426.63|422.63|22
1611706390000|2021-01-27 00:13:10|426.85|422.85|426.79|422.79|426.87|422.87|426.76|422.76|20
1611706400000|2021-01-27 00:13:20|426.81|422.81|426.83|422.83|426.84|422.84|426.81|422.81|18
1611706410000|2021-01-27 00:13:30|426.82|422.82|426.83|422.83|426.85|422.85|426.81|422.81|24
1611706420000|2021-01-27 00:13:40|426.85|422.85|426.81|422.81|426.89|422.89|426.78|422.78|22
1611706430000|2021-01-27 00:13:50|426.83|422.83|426.85|422.85|426.88|422.88|426.83|422.83|13
1611706440000|2021-01-27 00:14:00|426.84|422.84|426.89|422.89|426.89|422.89|426.82|422.82|15
1611706450000|2021-01-27 00:14:10|426.9|422.9|426.87|422.87|426.91|422.91|426.87|422.87|10
1611706460000|2021-01-27 00:14:20|426.86|422.86|426.58|422.58|426.89|422.89|426.58|422.58|25
1611706470000|2021-01-27 00:14:30|426.59|422.59|426.32|422.32|426.6|422.6|426.32|422.32|16
1611706480000|2021-01-27 00:14:40|426.3|422.3|426.29|422.29|426.49|422.49|426.25|422.25|25
1611706490000|2021-01-27 00:14:50|426.26|422.26|426.34|422.34|426.45|422.45|426.24|422.24|30
1611706500000|2021-01-27 00:15:00|426.31|422.31|426.45|422.45|426.54|422.54|426.3|422.3|25
1611706510000|2021-01-27 00:15:10|426.44|422.44|426.5|422.5|426.52|422.52|426.25|422.25|27
1611706520000|2021-01-27 00:15:20|426.49|422.49|426.31|422.31|426.52|422.52|426.25|422.25|21
1611706530000|2021-01-27 00:15:30|426.32|422.32|426.28|422.28|426.32|422.32|426.27|422.27|10
1611706540000|2021-01-27 00:15:40|426.29|422.29|426.65|422.65|426.68|422.68|426.27|422.27|25
1611706550000|2021-01-27 00:15:50|426.68|422.68|426.78|422.78|426.8|422.8|426.68|422.68|22
1611706560000|2021-01-27 00:16:00|426.79|422.79|426.87|422.87|426.88|422.88|426.75|422.75|21
1611706570000|2021-01-27 00:16:10|426.84|422.84|427|423|427|423|426.83|422.83|11
1611706580000|2021-01-27 00:16:20|427.01|423.01|426.96|422.96|427.04|423.04|426.85|422.85|17
1611706590000|2021-01-27 00:16:30|426.97|422.97|427.04|423.04|427.04|423.04|426.97|422.97|21
1611706600000|2021-01-27 00:16:40|427.05|423.05|427.01|423.01|427.07|423.07|426.99|422.99|13
1611706610000|2021-01-27 00:16:50|427.02|423.02|427|423|427.03|423.03|426.96|422.96|18
1611706620000|2021-01-27 00:17:00|426.99|422.99|426.85|422.85|427|423|426.85|422.85|19
1611706630000|2021-01-27 00:17:10|426.84|422.84|426.58|422.58|426.86|422.86|426.58|422.58|17
1611706640000|2021-01-27 00:17:20|426.56|422.56|426.64|422.64|426.67|422.67|426.56|422.56|23
1611706650000|2021-01-27 00:17:30|426.61|422.61|426.69|422.69|426.71|422.71|426.58|422.58|23
1611706660000|2021-01-27 00:17:40|426.7|422.7|426.62|422.62|426.71|422.71|426.58|422.58|14
1611706670000|2021-01-27 00:17:50|426.63|422.63|426.6|422.6|426.64|422.64|426.58|422.58|18
1611706680000|2021-01-27 00:18:00|426.58|422.58|426.36|422.36|426.6|422.6|426.36|422.36|26
1611706690000|2021-01-27 00:18:10|426.37|422.37|426.39|422.39|426.56|422.56|426.36|422.36|23
1611706700000|2021-01-27 00:18:20|426.4|422.4|426.42|422.42|426.43|422.43|426.39|422.39|17
1611706710000|2021-01-27 00:18:30|426.41|422.41|426.26|422.26|426.42|422.42|426.26|422.26|16
1611706720000|2021-01-27 00:18:40|426.28|422.28|426.34|422.34|426.37|422.37|426.26|422.26|12
1611706730000|2021-01-27 00:18:50|426.32|422.32|426.26|422.26|426.36|422.36|426.26|422.26|24
1611706740000|2021-01-27 00:19:00|426.27|422.27|426.22|422.22|426.28|422.28|426.22|422.22|14
1611706750000|2021-01-27 00:19:10|426.23|422.23|426.19|422.19|426.26|422.26|426.19|422.19|25
1611706760000|2021-01-27 00:19:20|426.18|422.18|426.19|422.19|426.28|422.28|426.18|422.18|14
1611706770000|2021-01-27 00:19:30|426.2|422.2|426.13|422.13|426.2|422.2|426.13|422.13|16
1611706780000|2021-01-27 00:19:40|426.14|422.14|426.15|422.15|426.17|422.17|426.12|422.12|14
1611706790000|2021-01-27 00:19:50|426.17|422.17|426.46|422.46|426.46|422.46|426.15|422.15|27
1611706800000|2021-01-27 00:20:00|426.49|422.49|426.29|422.29|426.53|422.53|426.23|422.23|27
1611706810000|2021-01-27 00:20:10|426.28|422.28|426.15|422.15|426.31|422.31|426.15|422.15|25
1611706820000|2021-01-27 00:20:20|426.18|422.18|426.19|422.19|426.24|422.24|426.13|422.13|31
1611706830000|2021-01-27 00:20:30|426.21|422.21|426.21|422.21|426.24|422.24|426.18|422.18|18
1611706840000|2021-01-27 00:20:40|426.19|422.19|426.41|422.41|426.41|422.41|426.19|422.19|29
1611706850000|2021-01-27 00:20:50|426.4|422.4|426.52|422.52|426.52|422.52|426.35|422.35|27
1611706860000|2021-01-27 00:21:00|426.51|422.51|426.63|422.63|426.63|422.63|426.5|422.5|15
1611706870000|2021-01-27 00:21:10|426.64|422.64|426.66|422.66|426.69|422.69|426.64|422.64|16
1611706880000|2021-01-27 00:21:20|426.69|422.69|426.68|422.68|426.69|422.69|426.59|422.59|20
1611706890000|2021-01-27 00:21:30|426.69|422.69|426.63|422.63|426.72|422.72|426.63|422.63|13
1611706900000|2021-01-27 00:21:40|426.65|422.65|426.83|422.83|426.86|422.86|426.65|422.65|10
1611706910000|2021-01-27 00:21:50|426.84|422.84|426.86|422.86|426.87|422.87|426.84|422.84|8
1611706920000|2021-01-27 00:22:00|426.88|422.88|426.88|422.88|426.89|422.89|426.86|422.86|12
1611706930000|2021-01-27 00:22:10|426.87|422.87|426.5|422.5|426.87|422.87|426.5|422.5|15
1611706940000|2021-01-27 00:22:20|426.51|422.51|426.53|422.53|426.66|422.66|426.5|422.5|31
1611706950000|2021-01-27 00:22:30|426.52|422.52|426.46|422.46|426.59|422.59|426.45|422.45|23
1611706960000|2021-01-27 00:22:40|426.42|422.42|426.41|422.41|426.43|422.43|426.36|422.36|19
1611706970000|2021-01-27 00:22:50|426.4|422.4|426.4|422.4|426.4|422.4|426.36|422.36|15
1611706980000|2021-01-27 00:23:00|426.41|422.41|425.88|421.88|426.42|422.42|425.88|421.88|28
1611706990000|2021-01-27 00:23:10|425.87|421.87|426.1|422.1|426.17|422.17|425.87|421.87|24
1611707000000|2021-01-27 00:23:20|426.09|422.09|426.21|422.21|426.24|422.24|426.09|422.09|26
1611707010000|2021-01-27 00:23:30|426.23|422.23|426.58|422.58|426.6|422.6|426.19|422.19|24
1611707020000|2021-01-27 00:23:40|426.6|422.6|426.67|422.67|426.73|422.73|426.58|422.58|17
1611707030000|2021-01-27 00:23:50|426.66|422.66|426.62|422.62|426.71|422.71|426.56|422.56|20
1611707040000|2021-01-27 00:24:00|426.61|422.61|426.58|422.58|426.64|422.64|426.58|422.58|16
1611707050000|2021-01-27 00:24:10|426.65|422.65|426.46|422.46|426.67|422.67|426.46|422.46|21
1611707060000|2021-01-27 00:24:20|426.45|422.45|426.47|422.47|426.54|422.54|426.43|422.43|21
1611707070000|2021-01-27 00:24:30|426.46|422.46|426.58|422.58|426.59|422.59|426.46|422.46|18
1611707080000|2021-01-27 00:24:40|426.61|422.61|426.72|422.72|426.73|422.73|426.58|422.58|15
1611707090000|2021-01-27 00:24:50|426.74|422.74|426.74|422.74|426.76|422.76|426.71|422.71|14
1611707100000|2021-01-27 00:25:00|426.75|422.75|427.2|423.2|427.21|423.21|426.75|422.75|25
1611707110000|2021-01-27 00:25:10|427.22|423.22|427.68|423.68|427.73|423.73|427.2|423.2|30
1611707120000|2021-01-27 00:25:20|427.67|423.67|427.45|423.45|427.67|423.67|427.45|423.45|33
1611707130000|2021-01-27 00:25:30|427.41|423.41|427.31|423.31|427.41|423.41|427.22|423.22|28
1611707140000|2021-01-27 00:25:40|427.3|423.3|427.33|423.33|427.37|423.37|427.3|423.3|29
1611707150000|2021-01-27 00:25:50|427.34|423.34|427.31|423.31|427.36|423.36|427.31|423.31|12
1611707160000|2021-01-27 00:26:00|427.33|423.33|427.08|423.08|427.36|423.36|427.08|423.08|24
1611707170000|2021-01-27 00:26:10|427.09|423.09|427.05|423.05|427.09|423.09|427.05|423.05|12
1611707180000|2021-01-27 00:26:20|427.06|423.06|426.8|422.8|427.06|423.06|426.8|422.8|14
1611707190000|2021-01-27 00:26:30|426.71|422.71|426.97|422.97|426.97|422.97|426.65|422.65|19
1611707200000|2021-01-27 00:26:40|426.99|422.99|426.84|422.84|426.99|422.99|426.71|422.71|25
1611707210000|2021-01-27 00:26:50|426.82|422.82|426.76|422.76|426.86|422.86|426.76|422.76|14
1611707220000|2021-01-27 00:27:00|426.74|422.74|427.13|423.13|427.13|423.13|426.74|422.74|23
1611707230000|2021-01-27 00:27:10|427.16|423.16|426.96|422.96|427.17|423.17|426.86|422.86|28
1611707240000|2021-01-27 00:27:20|426.95|422.95|427.08|423.08|427.08|423.08|426.92|422.92|25
1611707250000|2021-01-27 00:27:30|427.1|423.1|427.15|423.15|427.2|423.2|427.1|423.1|17
1611707260000|2021-01-27 00:27:40|427.14|423.14|427.16|423.16|427.19|423.19|427.14|423.14|11
1611707270000|2021-01-27 00:27:50|427.15|423.15|427.08|423.08|427.15|423.15|426.93|422.93|27
1611707280000|2021-01-27 00:28:00|427.09|423.09|426.96|422.96|427.12|423.12|426.96|422.96|24
1611707290000|2021-01-27 00:28:10|426.97|422.97|427.08|423.08|427.09|423.09|426.96|422.96|24
1611707300000|2021-01-27 00:28:20|427.06|423.06|426.98|422.98|427.15|423.15|426.97|422.97|18
1611707310000|2021-01-27 00:28:30|427.01|423.01|427.13|423.13|427.15|423.15|427.01|423.01|23
1611707320000|2021-01-27 00:28:40|427.14|423.14|427.23|423.23|427.24|423.24|427.14|423.14|22
1611707330000|2021-01-27 00:28:50|427.2|423.2|427.09|423.09|427.24|423.24|427.09|423.09|27
1611707340000|2021-01-27 00:29:00|427.1|423.1|426.99|422.99|427.15|423.15|426.99|422.99|20
1611707350000|2021-01-27 00:29:10|427|423|427.04|423.04|427.1|423.1|426.99|422.99|24
1611707360000|2021-01-27 00:29:20|427.05|423.05|426.91|422.91|427.05|423.05|426.9|422.9|15
1611707370000|2021-01-27 00:29:30|426.92|422.92|426.92|422.92|426.94|422.94|426.89|422.89|17
1611707380000|2021-01-27 00:29:40|426.93|422.93|426.86|422.86|427.03|423.03|426.81|422.81|34
1611707390000|2021-01-27 00:29:50|426.96|422.96|427.15|423.15|427.15|423.15|426.96|422.96|24
1611707400000|2021-01-27 00:30:00|427.17|423.17|427.36|423.36|427.36|423.36|427.14|423.14|23
1611707410000|2021-01-27 00:30:10|427.4|423.4|427.48|423.48|427.48|423.48|427.27|423.27|31
1611707420000|2021-01-27 00:30:20|427.51|423.51|427.37|423.37|427.51|423.51|427.35|423.35|24
1611707430000|2021-01-27 00:30:30|427.36|423.36|427.57|423.57|427.64|423.64|427.36|423.36|29
1611707440000|2021-01-27 00:30:40|427.62|423.62|427.53|423.53|427.7|423.7|427.53|423.53|24
1611707450000|2021-01-27 00:30:50|427.59|423.59|427.47|423.47|427.59|423.59|427.45|423.45|29
1611707460000|2021-01-27 00:31:00|427.49|423.49|427.92|423.92|427.95|423.95|427.49|423.49|31
1611707470000|2021-01-27 00:31:10|427.93|423.93|427.96|423.96|427.98|423.98|427.89|423.89|20
1611707480000|2021-01-27 00:31:20|427.97|423.97|427.86|423.86|427.99|423.99|427.86|423.86|30
1611707490000|2021-01-27 00:31:30|427.82|423.82|427.91|423.91|427.92|423.92|427.7|423.7|29
1611707500000|2021-01-27 00:31:40|427.9|423.9|427.96|423.96|428|424|427.88|423.88|29
1611707510000|2021-01-27 00:31:50|427.94|423.94|427.96|423.96|427.98|423.98|427.9|423.9|20
1611707520000|2021-01-27 00:32:00|427.95|423.95|427.7|423.7|427.95|423.95|427.7|423.7|28
1611707530000|2021-01-27 00:32:10|427.68|423.68|427.59|423.59|427.77|423.77|427.59|423.59|29
1611707540000|2021-01-27 00:32:20|427.63|423.63|427.49|423.49|427.64|423.64|427.49|423.49|10
1611707550000|2021-01-27 00:32:30|427.48|423.48|427.35|423.35|427.48|423.48|427.29|423.29|18
1611707560000|2021-01-27 00:32:40|427.36|423.36|427.33|423.33|427.36|423.36|427.28|423.28|19
1611707570000|2021-01-27 00:32:50|427.34|423.34|427.36|423.36|427.41|423.41|427.34|423.34|15
1611707580000|2021-01-27 00:33:00|427.37|423.37|427.32|423.32|427.37|423.37|427.28|423.28|12
1611707590000|2021-01-27 00:33:10|427.28|423.28|427.14|423.14|427.28|423.28|427.13|423.13|15
1611707600000|2021-01-27 00:33:20|427.15|423.15|427.12|423.12|427.21|423.21|427.11|423.11|20
1611707610000|2021-01-27 00:33:30|427.11|423.11|426.96|422.96|427.12|423.12|426.96|422.96|17
1611707620000|2021-01-27 00:33:40|426.95|422.95|426.97|422.97|426.97|422.97|426.87|422.87|18
1611707630000|2021-01-27 00:33:50|426.98|422.98|426.92|422.92|426.99|422.99|426.88|422.88|16
1611707640000|2021-01-27 00:34:00|426.91|422.91|426.86|422.86|426.95|422.95|426.82|422.82|17
1611707650000|2021-01-27 00:34:10|426.92|422.92|427.16|423.16|427.18|423.18|426.89|422.89|27
1611707660000|2021-01-27 00:34:20|427.15|423.15|426.95|422.95|427.15|423.15|426.95|422.95|18
1611707670000|2021-01-27 00:34:30|426.96|422.96|426.75|422.75|426.96|422.96|426.75|422.75|23
1611707680000|2021-01-27 00:34:40|426.74|422.74|426.7|422.7|426.86|422.86|426.68|422.68|31
1611707690000|2021-01-27 00:34:50|426.71|422.71|426.73|422.73|426.75|422.75|426.7|422.7|14
1611707700000|2021-01-27 00:35:00|426.74|422.74|427|423|427.02|423.02|426.74|422.74|35
1611707710000|2021-01-27 00:35:10|427.05|423.05|427.15|423.15|427.15|423.15|426.98|422.98|21
1611707720000|2021-01-27 00:35:20|427.16|423.16|427.16|423.16|427.27|423.27|427.12|423.12|29
1611707730000|2021-01-27 00:35:30|427.15|423.15|426.93|422.93|427.18|423.18|426.93|422.93|25
1611707740000|2021-01-27 00:35:40|426.94|422.94|426.99|422.99|427.05|423.05|426.92|422.92|23
1611707750000|2021-01-27 00:35:50|427.03|423.03|427.09|423.09|427.09|423.09|426.88|422.88|21
1611707760000|2021-01-27 00:36:00|427.1|423.1|427.2|423.2|427.25|423.25|427.1|423.1|26
1611707770000|2021-01-27 00:36:10|427.21|423.21|427.11|423.11|427.24|423.24|427.09|423.09|26
1611707780000|2021-01-27 00:36:20|427.09|423.09|427.06|423.06|427.13|423.13|427|423|26
1611707790000|2021-01-27 00:36:30|427.04|423.04|426.96|422.96|427.07|423.07|426.95|422.95|22
1611707800000|2021-01-27 00:36:40|426.97|422.97|426.96|422.96|427.08|423.08|426.93|422.93|25
1611707810000|2021-01-27 00:36:50|426.97|422.97|427|423|427|423|426.95|422.95|20
1611707820000|2021-01-27 00:37:00|427.01|423.01|426.95|422.95|427.03|423.03|426.93|422.93|24
1611707830000|2021-01-27 00:37:10|426.96|422.96|426.63|422.63|426.98|422.98|426.63|422.63|24
1611707840000|2021-01-27 00:37:20|426.59|422.59|426.4|422.4|426.59|422.59|426.32|422.32|28
1611707850000|2021-01-27 00:37:30|426.35|422.35|426.28|422.28|426.35|422.35|426.25|422.25|28
1611707860000|2021-01-27 00:37:40|426.27|422.27|425.82|421.82|426.27|422.27|425.82|421.82|25
1611707870000|2021-01-27 00:37:50|425.81|421.81|425.71|421.71|425.82|421.82|425.71|421.71|26
1611707880000|2021-01-27 00:38:00|425.72|421.72|425.7|421.7|425.86|421.86|425.65|421.65|21
1611707890000|2021-01-27 00:38:10|425.71|421.71|425.77|421.77|425.8|421.8|425.7|421.7|25
1611707900000|2021-01-27 00:38:20|425.72|421.72|425.49|421.49|425.72|421.72|425.43|421.43|22
1611707910000|2021-01-27 00:38:30|425.48|421.48|425.34|421.34|425.53|421.53|425.34|421.34|26
1611707920000|2021-01-27 00:38:40|425.36|421.36|425.28|421.28|425.39|421.39|425.27|421.27|26
1611707930000|2021-01-27 00:38:50|425.26|421.26|425.18|421.18|425.32|421.32|425.18|421.18|28
1611707940000|2021-01-27 00:39:00|425.21|421.21|425.35|421.35|425.37|421.37|425.21|421.21|27
1611707950000|2021-01-27 00:39:10|425.33|421.33|425.39|421.39|425.47|421.47|425.28|421.28|29
1611707960000|2021-01-27 00:39:20|425.35|421.35|425.25|421.25|425.52|421.52|425.2|421.2|33
1611707970000|2021-01-27 00:39:30|425.27|421.27|425.23|421.23|425.27|421.27|425.16|421.16|16
1611707980000|2021-01-27 00:39:40|425.24|421.24|425.5|421.5|425.52|421.52|425.19|421.19|28
1611707990000|2021-01-27 00:39:50|425.48|421.48|425.23|421.23|425.48|421.48|425.1|421.1|25
1611708000000|2021-01-27 00:40:00|425.19|421.19|425.21|421.21|425.3|421.3|425.17|421.17|24
1611708010000|2021-01-27 00:40:10|425.19|421.19|425.22|421.22|425.23|421.23|425.17|421.17|21
1611708020000|2021-01-27 00:40:20|425.21|421.21|425.15|421.15|425.26|421.26|425.07|421.07|32
1611708030000|2021-01-27 00:40:30|425.11|421.11|425.16|421.16|425.16|421.16|425.11|421.11|21
1611708040000|2021-01-27 00:40:40|425.17|421.17|425.18|421.18|425.22|421.22|425.14|421.14|23
1611708050000|2021-01-27 00:40:50|425.15|421.15|425.25|421.25|425.27|421.27|425.14|421.14|25
1611708060000|2021-01-27 00:41:00|425.24|421.24|425.51|421.51|425.57|421.57|425.22|421.22|29
1611708070000|2021-01-27 00:41:10|425.55|421.55|425.82|421.82|425.82|421.82|425.49|421.49|20
1611708080000|2021-01-27 00:41:20|425.75|421.75|426.09|422.09|426.15|422.15|425.69|421.69|20
1611708090000|2021-01-27 00:41:30|426.08|422.08|426.1|422.1|426.18|422.18|426|422|31
1611708100000|2021-01-27 00:41:40|426.11|422.11|425.98|421.98|426.19|422.19|425.9|421.9|32
1611708110000|2021-01-27 00:41:50|426.02|422.02|426.24|422.24|426.26|422.26|425.97|421.97|28
1611708120000|2021-01-27 00:42:00|426.25|422.25|426.1|422.1|426.28|422.28|425.92|421.92|34
1611708130000|2021-01-27 00:42:10|426.09|422.09|426.25|422.25|426.29|422.29|425.99|421.99|25
1611708140000|2021-01-27 00:42:20|426.26|422.26|426.3|422.3|426.39|422.39|426.02|422.02|29
1611708150000|2021-01-27 00:42:30|426.29|422.29|426.31|422.31|426.4|422.4|426.27|422.27|26
1611708160000|2021-01-27 00:42:40|426.33|422.33|426.38|422.38|426.4|422.4|426.33|422.33|15
1611708170000|2021-01-27 00:42:50|426.4|422.4|426.51|422.51|426.51|422.51|426.38|422.38|11
1611708180000|2021-01-27 00:43:00|426.52|422.52|426.51|422.51|426.54|422.54|426.47|422.47|13
1611708190000|2021-01-27 00:43:10|426.52|422.52|426.49|422.49|426.52|422.52|426.49|422.49|3
1611708200000|2021-01-27 00:43:20|426.5|422.5|426.54|422.54|426.55|422.55|426.48|422.48|15
1611708210000|2021-01-27 00:43:30|426.51|422.51|426.52|422.52|426.55|422.55|426.49|422.49|11
1611708220000|2021-01-27 00:43:40|426.51|422.51|426.68|422.68|426.71|422.71|426.51|422.51|23
1611708230000|2021-01-27 00:43:50|426.67|422.67|426.68|422.68|426.72|422.72|426.6|422.6|30
1611708240000|2021-01-27 00:44:00|426.66|422.66|426.63|422.63|426.73|422.73|426.61|422.61|28
1611708250000|2021-01-27 00:44:10|426.69|422.69|426.85|422.85|426.89|422.89|426.63|422.63|15
1611708260000|2021-01-27 00:44:20|426.86|422.86|426.93|422.93|426.95|422.95|426.83|422.83|24
1611708270000|2021-01-27 00:44:30|426.9|422.9|427|423|427.03|423.03|426.8|422.8|26
1611708280000|2021-01-27 00:44:40|427.01|423.01|427.17|423.17|427.19|423.19|426.98|422.98|25
1611708290000|2021-01-27 00:44:50|427.18|423.18|427.19|423.19|427.31|423.31|427.13|423.13|26
1611708300000|2021-01-27 00:45:00|427.2|423.2|426.95|422.95|427.2|423.2|426.95|422.95|33
1611708310000|2021-01-27 00:45:10|426.96|422.96|426.96|422.96|426.96|422.96|426.74|422.74|27
1611708320000|2021-01-27 00:45:20|426.93|422.93|427.09|423.09|427.14|423.14|426.9|422.9|30
1611708330000|2021-01-27 00:45:30|427.1|423.1|426.89|422.89|427.12|423.12|426.87|422.87|30
1611708340000|2021-01-27 00:45:40|426.88|422.88|427.11|423.11|427.11|423.11|426.87|422.87|28
1611708350000|2021-01-27 00:45:50|427.12|423.12|427.05|423.05|427.12|423.12|426.97|422.97|30
1611708360000|2021-01-27 00:46:00|427.02|423.02|427.09|423.09|427.13|423.13|426.98|422.98|31
1611708370000|2021-01-27 00:46:10|427.07|423.07|427.03|423.03|427.07|423.07|426.94|422.94|22
1611708380000|2021-01-27 00:46:20|427.02|423.02|427.12|423.12|427.16|423.16|427.02|423.02|30
1611708390000|2021-01-27 00:46:30|427.15|423.15|427.39|423.39|427.45|423.45|427.15|423.15|32
1611708400000|2021-01-27 00:46:40|427.41|423.41|427.15|423.15|427.41|423.41|427.1|423.1|25
1611708410000|2021-01-27 00:46:50|427.13|423.13|427.35|423.35|427.35|423.35|427.13|423.13|28
1611708420000|2021-01-27 00:47:00|427.34|423.34|427.31|423.31|427.35|423.35|427.28|423.28|23
1611708430000|2021-01-27 00:47:10|427.32|423.32|427.31|423.31|427.32|423.32|427.27|423.27|27
1611708440000|2021-01-27 00:47:20|427.34|423.34|427.65|423.65|427.65|423.65|427.34|423.34|14
1611708450000|2021-01-27 00:47:30|427.66|423.66|428.19|424.19|428.19|424.19|427.61|423.61|23
1611708460000|2021-01-27 00:47:40|428.17|424.17|428.32|424.32|428.39|424.39|428.17|424.17|19
1611708470000|2021-01-27 00:47:50|428.33|424.33|428.49|424.49|428.6|424.6|428.29|424.29|25
1611708480000|2021-01-27 00:48:00|428.52|424.52|428.22|424.22|428.52|424.52|428.12|424.12|34
1611708490000|2021-01-27 00:48:10|428.21|424.21|428.18|424.18|428.23|424.23|428.12|424.12|29
1611708500000|2021-01-27 00:48:20|428.15|424.15|428.13|424.13|428.17|424.17|428.03|424.03|30
1611708510000|2021-01-27 00:48:30|428.14|424.14|428.01|424.01|428.14|424.14|428.01|424.01|27
1611708520000|2021-01-27 00:48:40|428.02|424.02|427.57|423.57|428.02|424.02|427.57|423.57|30
1611708530000|2021-01-27 00:48:50|427.53|423.53|427.68|423.68|427.71|423.71|427.53|423.53|26
1611708540000|2021-01-27 00:49:00|427.62|423.62|427.57|423.57|427.7|423.7|427.5|423.5|28
1611708550000|2021-01-27 00:49:10|427.55|423.55|427.58|423.58|427.68|423.68|427.38|423.38|23
1611708560000|2021-01-27 00:49:20|427.59|423.59|427.56|423.56|427.66|423.66|427.55|423.55|18
1611708570000|2021-01-27 00:49:30|427.58|423.58|427.68|423.68|427.69|423.69|427.57|423.57|17
1611708580000|2021-01-27 00:49:40|427.66|423.66|427.65|423.65|427.74|423.74|427.53|423.53|33
1611708590000|2021-01-27 00:49:50|427.69|423.69|427.5|423.5|427.73|423.73|427.5|423.5|27
1611708600000|2021-01-27 00:50:00|427.49|423.49|427.71|423.71|427.71|423.71|427.48|423.48|25
1611708610000|2021-01-27 00:50:10|427.65|423.65|427.67|423.67|427.74|423.74|427.63|423.63|14
1611708620000|2021-01-27 00:50:20|427.68|423.68|427.76|423.76|427.77|423.77|427.66|423.66|23
1611708630000|2021-01-27 00:50:30|427.77|423.77|427.74|423.74|427.77|423.77|427.69|423.69|18
1611708640000|2021-01-27 00:50:40|427.73|423.73|428.34|424.34|428.4|424.4|427.72|423.72|22
1611708650000|2021-01-27 00:50:50|428.45|424.45|428.41|424.41|428.5|424.5|428.39|424.39|15
1611708660000|2021-01-27 00:51:00|428.42|424.42|428.39|424.39|428.42|424.42|428.26|424.26|29
1611708670000|2021-01-27 00:51:10|428.36|424.36|428.31|424.31|428.37|424.37|428.21|424.21|23
1611708680000|2021-01-27 00:51:20|428.37|424.37|428.44|424.44|428.48|424.48|428.33|424.33|26
1611708690000|2021-01-27 00:51:30|428.46|424.46|428.28|424.28|428.48|424.48|428.28|424.28|26
1611708700000|2021-01-27 00:51:40|428.27|424.27|428.36|424.36|428.4|424.4|428.16|424.16|25
1611708710000|2021-01-27 00:51:50|428.34|424.34|428.21|424.21|428.35|424.35|428.2|424.2|26
1611708720000|2021-01-27 00:52:00|428.22|424.22|428.31|424.31|428.37|424.37|428.22|424.22|30
1611708730000|2021-01-27 00:52:10|428.3|424.3|428.24|424.24|428.33|424.33|428.24|424.24|26
1611708740000|2021-01-27 00:52:20|428.22|424.22|428|424|428.22|424.22|427.88|423.88|32
1611708750000|2021-01-27 00:52:30|427.97|423.97|427.98|423.98|428.03|424.03|427.94|423.94|27
1611708760000|2021-01-27 00:52:40|427.99|423.99|427.63|423.63|427.99|423.99|427.63|423.63|25
1611708770000|2021-01-27 00:52:50|427.66|423.66|427.62|423.62|427.73|423.73|427.57|423.57|25
1611708780000|2021-01-27 00:53:00|427.6|423.6|427.32|423.32|427.67|423.67|427.3|423.3|18
1611708790000|2021-01-27 00:53:10|427.33|423.33|427.07|423.07|427.33|423.33|426.91|422.91|26
1611708800000|2021-01-27 00:53:20|427.08|423.08|426.88|422.88|427.08|423.08|426.88|422.88|31
1611708810000|2021-01-27 00:53:30|426.86|422.86|426.84|422.84|427.01|423.01|426.82|422.82|27
1611708820000|2021-01-27 00:53:40|426.83|422.83|426.65|422.65|426.86|422.86|426.65|422.65|28
1611708830000|2021-01-27 00:53:50|426.6|422.6|426.45|422.45|426.71|422.71|426.4|422.4|37
1611708840000|2021-01-27 00:54:00|426.46|422.46|426.14|422.14|426.52|422.52|426.14|422.14|33
1611708850000|2021-01-27 00:54:10|426.16|422.16|426.16|422.16|426.25|422.25|426.1|422.1|32
1611708860000|2021-01-27 00:54:20|426.22|422.22|426.27|422.27|426.27|422.27|426.15|422.15|26
1611708870000|2021-01-27 00:54:30|426.31|422.31|426.37|422.37|426.5|422.5|426.31|422.31|30
1611708880000|2021-01-27 00:54:40|426.44|422.44|426.51|422.51|426.63|422.63|426.37|422.37|32
1611708890000|2021-01-27 00:54:50|426.55|422.55|426.62|422.62|426.63|422.63|426.53|422.53|31
1611708900000|2021-01-27 00:55:00|426.63|422.63|427.12|423.12|427.14|423.14|426.59|422.59|34
1611708910000|2021-01-27 00:55:10|427.1|423.1|427.73|423.73|427.74|423.74|427.1|423.1|34
1611708920000|2021-01-27 00:55:20|427.69|423.69|427.83|423.83|427.86|423.86|427.45|423.45|24
1611708930000|2021-01-27 00:55:30|427.85|423.85|427.95|423.95|427.98|423.98|427.73|423.73|30
1611708940000|2021-01-27 00:55:40|427.93|423.93|427.73|423.73|427.95|423.95|427.69|423.69|26
1611708950000|2021-01-27 00:55:50|427.75|423.75|427.65|423.65|427.81|423.81|427.58|423.58|26
1611708960000|2021-01-27 00:56:00|427.68|423.68|427.7|423.7|427.79|423.79|427.58|423.58|34
1611708970000|2021-01-27 00:56:10|427.67|423.67|427.7|423.7|427.77|423.77|427.66|423.66|31
1611708980000|2021-01-27 00:56:20|427.71|423.71|427.78|423.78|427.8|423.8|427.66|423.66|29
1611708990000|2021-01-27 00:56:30|427.81|423.81|427.91|423.91|428.01|424.01|427.81|423.81|34
1611709000000|2021-01-27 00:56:40|427.93|423.93|428.05|424.05|428.05|424.05|427.86|423.86|34
1611709010000|2021-01-27 00:56:50|428.04|424.04|428.31|424.31|428.31|424.31|428.04|424.04|34
1611709020000|2021-01-27 00:57:00|428.29|424.29|428.35|424.35|428.43|424.43|428.23|424.23|27
1611709030000|2021-01-27 00:57:10|428.33|424.33|428.21|424.21|428.37|424.37|428.19|424.19|25
1611709040000|2021-01-27 00:57:20|428.22|424.22|428.34|424.34|428.34|424.34|428.22|424.22|21
1611709050000|2021-01-27 00:57:30|428.33|424.33|428.32|424.32|428.39|424.39|428.32|424.32|21
1611709060000|2021-01-27 00:57:40|428.33|424.33|428.36|424.36|428.39|424.39|428.3|424.3|24
1611709070000|2021-01-27 00:57:50|428.35|424.35|428.34|424.34|428.38|424.38|428.19|424.19|30
1611709080000|2021-01-27 00:58:00|428.32|424.32|428.24|424.24|428.38|424.38|428.09|424.09|30
1611709090000|2021-01-27 00:58:10|428.2|424.2|428.16|424.16|428.23|424.23|428.11|424.11|24
1611709100000|2021-01-27 00:58:20|428.14|424.14|428.13|424.13|428.17|424.17|428.11|424.11|25
1611709110000|2021-01-27 00:58:30|428.15|424.15|427.79|423.79|428.15|424.15|427.78|423.78|28
1611709120000|2021-01-27 00:58:40|427.78|423.78|427.83|423.83|427.95|423.95|427.77|423.77|22
1611709130000|2021-01-27 00:58:50|427.84|423.84|427.84|423.84|427.91|423.91|427.83|423.83|26
1611709140000|2021-01-27 00:59:00|427.85|423.85|428.05|424.05|428.05|424.05|427.8|423.8|21
1611709150000|2021-01-27 00:59:10|428.07|424.07|428.26|424.26|428.26|424.26|428.04|424.04|33
1611709160000|2021-01-27 00:59:20|428.27|424.27|428.36|424.36|428.41|424.41|428.26|424.26|24
1611709170000|2021-01-27 00:59:30|428.33|424.33|428.43|424.43|428.47|424.47|428.28|424.28|30
1611709180000|2021-01-27 00:59:40|428.4|424.4|428.65|424.65|428.66|424.66|428.4|424.4|30
1611709190000|2021-01-27 00:59:50|428.67|424.67|429.01|425.01|429.09|425.09|428.64|424.64|30
1611709200000|2021-01-27 01:00:00|429.02|425.02|429.06|425.06|429.1|425.1|429|425|17
1611709210000|2021-01-27 01:00:10|429.08|425.08|428.84|424.84|429.08|425.08|428.79|424.79|25
1611709220000|2021-01-27 01:00:20|428.85|424.85|428.83|424.83|428.95|424.95|428.79|424.79|27
1611709230000|2021-01-27 01:00:30|428.79|424.79|428.78|424.78|428.85|424.85|428.66|424.66|33
1611709240000|2021-01-27 01:00:40|428.76|424.76|428.82|424.82|428.88|424.88|428.73|424.73|32
1611709250000|2021-01-27 01:00:50|428.83|424.83|429.27|425.27|429.29|425.29|428.76|424.76|28
1611709260000|2021-01-27 01:01:00|429.29|425.29|429.2|425.2|429.31|425.31|429.17|425.17|27
1611709270000|2021-01-27 01:01:10|429.21|425.21|429.49|425.49|429.49|425.49|429.15|425.15|30
1611709280000|2021-01-27 01:01:20|429.6|425.6|429.61|425.61|429.7|425.7|429.52|425.52|29
1611709290000|2021-01-27 01:01:30|429.59|425.59|429.68|425.68|429.69|425.69|429.55|425.55|24
1611709300000|2021-01-27 01:01:40|429.7|425.7|429.71|425.71|429.73|425.73|429.63|425.63|21
1611709310000|2021-01-27 01:01:50|429.66|425.66|429.63|425.63|429.71|425.71|429.57|425.57|16
1611709320000|2021-01-27 01:02:00|429.62|425.62|429.76|425.76|429.77|425.77|429.58|425.58|36
1611709330000|2021-01-27 01:02:10|429.72|425.72|429.36|425.36|429.77|425.77|429.36|425.36|23
1611709340000|2021-01-27 01:02:20|429.34|425.34|429.28|425.28|429.42|425.42|429.28|425.28|24
1611709350000|2021-01-27 01:02:30|429.27|425.27|429.06|425.06|429.27|425.27|429.06|425.06|30
1611709360000|2021-01-27 01:02:40|429.07|425.07|428.79|424.79|429.07|425.07|428.73|424.73|29
1611709370000|2021-01-27 01:02:50|428.78|424.78|428.57|424.57|428.79|424.79|428.57|424.57|22
1611709380000|2021-01-27 01:03:00|428.56|424.56|428.84|424.84|428.85|424.85|428.49|424.49|31
1611709390000|2021-01-27 01:03:10|428.85|424.85|428.75|424.75|428.85|424.85|428.72|424.72|24
1611709400000|2021-01-27 01:03:20|428.72|424.72|428.37|424.37|428.73|424.73|428.37|424.37|32
1611709410000|2021-01-27 01:03:30|428.38|424.38|428.12|424.12|428.45|424.45|428.12|424.12|27
1611709420000|2021-01-27 01:03:40|428.14|424.14|427.94|423.94|428.25|424.25|427.93|423.93|30
1611709430000|2021-01-27 01:03:50|427.93|423.93|427.93|423.93|427.99|423.99|427.82|423.82|24
1611709440000|2021-01-27 01:04:00|427.96|423.96|427.77|423.77|427.99|423.99|427.77|423.77|26
1611709450000|2021-01-27 01:04:10|427.76|423.76|427.42|423.42|427.76|423.76|427.36|423.36|20
1611709460000|2021-01-27 01:04:20|427.43|423.43|427.14|423.14|427.43|423.43|427.14|423.14|24
1611709470000|2021-01-27 01:04:30|427.18|423.18|427|423|427.18|423.18|426.89|422.89|31
1611709480000|2021-01-27 01:04:40|426.98|422.98|427.23|423.23|427.26|423.26|426.98|422.98|31
1611709490000|2021-01-27 01:04:50|427.22|423.22|426.99|422.99|427.26|423.26|426.95|422.95|26
1611709500000|2021-01-27 01:05:00|427.02|423.02|426.91|422.91|427.02|423.02|426.89|422.89|22
1611709510000|2021-01-27 01:05:10|426.99|422.99|427.02|423.02|427.13|423.13|426.92|422.92|30
1611709520000|2021-01-27 01:05:20|427|423|426.76|422.76|427|423|426.76|422.76|18
1611709530000|2021-01-27 01:05:30|426.78|422.78|426.86|422.86|427.03|423.03|426.78|422.78|33
1611709540000|2021-01-27 01:05:40|426.83|422.83|427.24|423.24|427.24|423.24|426.81|422.81|30
1611709550000|2021-01-27 01:05:50|427.25|423.25|427.19|423.19|427.31|423.31|427.17|423.17|31
1611709560000|2021-01-27 01:06:00|427.18|423.18|426.91|422.91|427.2|423.2|426.84|422.84|30
1611709570000|2021-01-27 01:06:10|426.88|422.88|426.95|422.95|426.95|422.95|426.86|422.86|18
1611709580000|2021-01-27 01:06:20|426.93|422.93|427.12|423.12|427.16|423.16|426.93|422.93|22
1611709590000|2021-01-27 01:06:30|427.11|423.11|427.06|423.06|427.12|423.12|426.97|422.97|28
1611709600000|2021-01-27 01:06:40|427.05|423.05|427.12|423.12|427.12|423.12|427.05|423.05|22
1611709610000|2021-01-27 01:06:50|427.1|423.1|427.15|423.15|427.15|423.15|427.09|423.09|15
1611709620000|2021-01-27 01:07:00|427.17|423.17|427.4|423.4|427.41|423.41|427.17|423.17|26
1611709630000|2021-01-27 01:07:10|427.32|423.32|427.48|423.48|427.49|423.49|427.31|423.31|28
1611709640000|2021-01-27 01:07:20|427.49|423.49|427.14|423.14|427.51|423.51|427.12|423.12|27
1611709650000|2021-01-27 01:07:30|427.03|423.03|426.8|422.8|427.04|423.04|426.8|422.8|27
1611709660000|2021-01-27 01:07:40|426.84|422.84|426.97|422.97|427.01|423.01|426.84|422.84|24
1611709670000|2021-01-27 01:07:50|426.95|422.95|426.95|422.95|426.99|422.99|426.95|422.95|21
1611709680000|2021-01-27 01:08:00|426.96|422.96|426.98|422.98|427.01|423.01|426.95|422.95|24
1611709690000|2021-01-27 01:08:10|426.97|422.97|426.93|422.93|426.99|422.99|426.83|422.83|26
1611709700000|2021-01-27 01:08:20|426.9|422.9|426.89|422.89|426.91|422.91|426.86|422.86|24
1611709710000|2021-01-27 01:08:30|426.9|422.9|426.94|422.94|426.94|422.94|426.9|422.9|8
1611709720000|2021-01-27 01:08:40|426.93|422.93|427.08|423.08|427.09|423.09|426.92|422.92|16
1611709730000|2021-01-27 01:08:50|427.06|423.06|427.07|423.07|427.1|423.1|427.03|423.03|22
1611709740000|2021-01-27 01:09:00|427.08|423.08|427.07|423.07|427.08|423.08|427.01|423.01|14
1611709750000|2021-01-27 01:09:10|427.06|423.06|426.86|422.86|427.09|423.09|426.86|422.86|22
1611709760000|2021-01-27 01:09:20|426.84|422.84|426.72|422.72|426.86|422.86|426.69|422.69|25
1611709770000|2021-01-27 01:09:30|426.7|422.7|426.7|422.7|426.71|422.71|426.69|422.69|11
1611709780000|2021-01-27 01:09:40|426.69|422.69|426.69|422.69|426.77|422.77|426.69|422.69|12
1611709790000|2021-01-27 01:09:50|426.67|422.67|426.67|422.67|426.79|422.79|426.66|422.66|22
1611709800000|2021-01-27 01:10:00|426.68|422.68|426.98|422.98|427.02|423.02|426.67|422.67|28
1611709810000|2021-01-27 01:10:10|427|423|426.69|422.69|427.01|423.01|426.69|422.69|13
1611709820000|2021-01-27 01:10:20|426.7|422.7|426.66|422.66|426.74|422.74|426.65|422.65|20
1611709830000|2021-01-27 01:10:30|426.67|422.67|426.65|422.65|426.73|422.73|426.65|422.65|19
1611709840000|2021-01-27 01:10:40|426.71|422.71|426.82|422.82|426.83|422.83|426.71|422.71|22
1611709850000|2021-01-27 01:10:50|426.81|422.81|426.69|422.69|426.83|422.83|426.69|422.69|20
1611709860000|2021-01-27 01:11:00|426.67|422.67|426.89|422.89|426.9|422.9|426.63|422.63|26
1611709870000|2021-01-27 01:11:10|426.88|422.88|427.06|423.06|427.09|423.09|426.85|422.85|25
1611709880000|2021-01-27 01:11:20|427.09|423.09|427.09|423.09|427.13|423.13|427.05|423.05|21
1611709890000|2021-01-27 01:11:30|427.1|423.1|427.05|423.05|427.11|423.11|427.05|423.05|12
1611709900000|2021-01-27 01:11:40|427.04|423.04|426.83|422.83|427.04|423.04|426.77|422.77|31
1611709910000|2021-01-27 01:11:50|426.82|422.82|426.87|422.87|426.91|422.91|426.79|422.79|24
1611709920000|2021-01-27 01:12:00|426.92|422.92|426.81|422.81|426.95|422.95|426.79|422.79|18
1611709930000|2021-01-27 01:12:10|426.8|422.8|426.8|422.8|426.86|422.86|426.79|422.79|22
1611709940000|2021-01-27 01:12:20|426.81|422.81|426.71|422.71|426.84|422.84|426.71|422.71|17
1611709950000|2021-01-27 01:12:30|426.69|422.69|426.68|422.68|426.69|422.69|426.65|422.65|19
1611709960000|2021-01-27 01:12:40|426.67|422.67|426.67|422.67|426.67|422.67|426.67|422.67|1
1611709970000|2021-01-27 01:12:50|426.68|422.68|426.7|422.7|426.75|422.75|426.68|422.68|16
1611709980000|2021-01-27 01:13:00|426.71|422.71|426.62|422.62|426.71|422.71|426.61|422.61|14
1611709990000|2021-01-27 01:13:10|426.54|422.54|426.78|422.78|426.78|422.78|426.44|422.44|22
1611710000000|2021-01-27 01:13:20|426.79|422.79|427.1|423.1|427.17|423.17|426.79|422.79|32
1611710010000|2021-01-27 01:13:30|427.08|423.08|427.1|423.1|427.15|423.15|427.08|423.08|32
1611710020000|2021-01-27 01:13:40|427.09|423.09|426.95|422.95|427.1|423.1|426.91|422.91|28
1611710030000|2021-01-27 01:13:50|426.94|422.94|426.82|422.82|426.97|422.97|426.82|422.82|20
1611710040000|2021-01-27 01:14:00|426.81|422.81|426.81|422.81|426.82|422.82|426.74|422.74|20
1611710050000|2021-01-27 01:14:10|426.79|422.79|426.67|422.67|426.8|422.8|426.66|422.66|22
1611710060000|2021-01-27 01:14:20|426.68|422.68|426.78|422.78|426.82|422.82|426.68|422.68|23
1611710070000|2021-01-27 01:14:30|426.79|422.79|426.81|422.81|426.83|422.83|426.78|422.78|18
1611710080000|2021-01-27 01:14:40|426.8|422.8|426.8|422.8|426.81|422.81|426.77|422.77|14
1611710090000|2021-01-27 01:14:50|426.81|422.81|426.69|422.69|426.81|422.81|426.68|422.68|12
1611710100000|2021-01-27 01:15:00|426.7|422.7|426.73|422.73|426.74|422.74|426.7|422.7|6
1611710110000|2021-01-27 01:15:10|426.72|422.72|426.76|422.76|426.77|422.77|426.72|422.72|10
1611710120000|2021-01-27 01:15:20|426.77|422.77|427.13|423.13|427.13|423.13|426.76|422.76|19
1611710130000|2021-01-27 01:15:30|427.15|423.15|427.47|423.47|427.52|423.52|427.1|423.1|28
1611710140000|2021-01-27 01:15:40|427.46|423.46|427.5|423.5|427.57|423.57|427.45|423.45|33
1611710150000|2021-01-27 01:15:50|427.52|423.52|427.29|423.29|427.52|423.52|427.29|423.29|29
1611710160000|2021-01-27 01:16:00|427.28|423.28|426.82|422.82|427.34|423.34|426.77|422.77|36
1611710170000|2021-01-27 01:16:10|426.83|422.83|426.72|422.72|426.86|422.86|426.72|422.72|17
1611710180000|2021-01-27 01:16:20|426.71|422.71|426.69|422.69|426.73|422.73|426.68|422.68|14
1611710190000|2021-01-27 01:16:30|426.68|422.68|426.55|422.55|426.68|422.68|426.54|422.54|20
1611710200000|2021-01-27 01:16:40|426.54|422.54|426.2|422.2|426.59|422.59|426.19|422.19|24
1611710210000|2021-01-27 01:16:50|426.17|422.17|425.91|421.91|426.17|422.17|425.87|421.87|29
1611710220000|2021-01-27 01:17:00|425.95|421.95|425.74|421.74|425.95|421.95|425.66|421.66|25
1611710230000|2021-01-27 01:17:10|425.73|421.73|425.85|421.85|425.91|421.91|425.64|421.64|31
1611710240000|2021-01-27 01:17:20|425.89|421.89|425.67|421.67|425.9|421.9|425.61|421.61|26
1611710250000|2021-01-27 01:17:30|425.64|421.64|425.42|421.42|425.73|421.73|425.38|421.38|25
1611710260000|2021-01-27 01:17:40|425.43|421.43|425.46|421.46|425.51|421.51|425.42|421.42|26
1611710270000|2021-01-27 01:17:50|425.47|421.47|425.67|421.67|425.77|421.77|425.44|421.44|30
1611710280000|2021-01-27 01:18:00|425.68|421.68|425.63|421.63|425.7|421.7|425.51|421.51|25
1611710290000|2021-01-27 01:18:10|425.66|421.66|425.77|421.77|425.78|421.78|425.66|421.66|16
1611710300000|2021-01-27 01:18:20|425.72|421.72|425.89|421.89|425.89|421.89|425.67|421.67|24
1611710310000|2021-01-27 01:18:30|425.9|421.9|425.94|421.94|425.97|421.97|425.87|421.87|28
1611710320000|2021-01-27 01:18:40|425.95|421.95|426.23|422.23|426.23|422.23|425.9|421.9|29
1611710330000|2021-01-27 01:18:50|426.27|422.27|426.55|422.55|426.55|422.55|426.27|422.27|29
1611710340000|2021-01-27 01:19:00|426.56|422.56|426.51|422.51|426.58|422.58|426.43|422.43|25
1611710350000|2021-01-27 01:19:10|426.52|422.52|426.61|422.61|426.63|422.63|426.51|422.51|18
1611710360000|2021-01-27 01:19:20|426.62|422.62|426.82|422.82|426.83|422.83|426.6|422.6|17
1611710370000|2021-01-27 01:19:30|426.79|422.79|426.98|422.98|426.98|422.98|426.77|422.77|15
1611710380000|2021-01-27 01:19:40|427.01|423.01|426.85|422.85|427.01|423.01|426.83|422.83|14
1611710390000|2021-01-27 01:19:50|426.86|422.86|426.84|422.84|426.86|422.86|426.81|422.81|18
1611710400000|2021-01-27 01:20:00|426.85|422.85|427.09|423.09|427.09|423.09|426.85|422.85|21
1611710410000|2021-01-27 01:20:10|427.07|423.07|427.08|423.08|427.13|423.13|427.07|423.07|16
1611710420000|2021-01-27 01:20:20|427.07|423.07|426.93|422.93|427.1|423.1|426.93|422.93|16
1611710430000|2021-01-27 01:20:30|426.94|422.94|426.93|422.93|426.98|422.98|426.86|422.86|28
1611710440000|2021-01-27 01:20:40|426.94|422.94|426.93|422.93|426.94|422.94|426.93|422.93|4
1611710450000|2021-01-27 01:20:50|426.9|422.9|426.82|422.82|426.91|422.91|426.71|422.71|21
1611710460000|2021-01-27 01:21:00|426.8|422.8|426.99|422.99|427.03|423.03|426.8|422.8|23
1611710470000|2021-01-27 01:21:10|426.91|422.91|426.98|422.98|427.04|423.04|426.86|422.86|30
1611710480000|2021-01-27 01:21:20|426.99|422.99|426.5|422.5|426.99|422.99|426.5|422.5|31
1611710490000|2021-01-27 01:21:30|426.52|422.52|426.09|422.09|426.52|422.52|426.02|422.02|29
1611710500000|2021-01-27 01:21:40|426.1|422.1|426.08|422.08|426.16|422.16|426.04|422.04|24
1611710510000|2021-01-27 01:21:50|426.09|422.09|426.08|422.08|426.16|422.16|426.04|422.04|24
1611710520000|2021-01-27 01:22:00|426.09|422.09|426.35|422.35|426.35|422.35|426.09|422.09|24
1611710530000|2021-01-27 01:22:10|426.36|422.36|426.31|422.31|426.37|422.37|426.26|422.26|27
1611710540000|2021-01-27 01:22:20|426.33|422.33|426.08|422.08|426.36|422.36|426.08|422.08|25
1611710550000|2021-01-27 01:22:30|426.07|422.07|426.21|422.21|426.29|422.29|426.07|422.07|31
1611710560000|2021-01-27 01:22:40|426.22|422.22|426.29|422.29|426.37|422.37|426.19|422.19|24
1611710570000|2021-01-27 01:22:50|426.31|422.31|426.2|422.2|426.33|422.33|426.2|422.2|25
1611710580000|2021-01-27 01:23:00|426.19|422.19|426.38|422.38|426.38|422.38|426.19|422.19|25
1611710590000|2021-01-27 01:23:10|426.39|422.39|426.78|422.78|426.8|422.8|426.32|422.32|29
1611710600000|2021-01-27 01:23:20|426.8|422.8|426.86|422.86|426.86|422.86|426.69|422.69|29
1611710610000|2021-01-27 01:23:30|426.85|422.85|426.93|422.93|426.94|422.94|426.85|422.85|24
1611710620000|2021-01-27 01:23:40|426.92|422.92|426.88|422.88|426.94|422.94|426.88|422.88|25
1611710630000|2021-01-27 01:23:50|426.86|422.86|426.67|422.67|426.88|422.88|426.65|422.65|19
1611710640000|2021-01-27 01:24:00|426.49|422.49|426.44|422.44|426.51|422.51|426.41|422.41|14
1611710650000|2021-01-27 01:24:10|426.4|422.4|426.36|422.36|426.46|422.46|426.26|422.26|28
1611710660000|2021-01-27 01:24:20|426.37|422.37|426.4|422.4|426.52|422.52|426.37|422.37|25
1611710670000|2021-01-27 01:24:30|426.41|422.41|426.38|422.38|426.44|422.44|426.36|422.36|19
1611710680000|2021-01-27 01:24:40|426.39|422.39|426.35|422.35|426.39|422.39|426.29|422.29|24
1611710690000|2021-01-27 01:24:50|426.33|422.33|426.32|422.32|426.37|422.37|426.31|422.31|18
1611710700000|2021-01-27 01:25:00|426.31|422.31|426.46|422.46|426.54|422.54|426.31|422.31|29
1611710710000|2021-01-27 01:25:10|426.36|422.36|426.43|422.43|426.43|422.43|426.32|422.32|20
1611710720000|2021-01-27 01:25:20|426.45|422.45|426.46|422.46|426.67|422.67|426.45|422.45|29
1611710730000|2021-01-27 01:25:30|426.47|422.47|426.6|422.6|426.62|422.62|426.43|422.43|23
1611710740000|2021-01-27 01:25:40|426.61|422.61|426.51|422.51|426.63|422.63|426.47|422.47|24
1611710750000|2021-01-27 01:25:50|426.5|422.5|426.29|422.29|426.53|422.53|426.27|422.27|17
1611710760000|2021-01-27 01:26:00|426.3|422.3|426.34|422.34|426.46|422.46|426.29|422.29|22
1611710770000|2021-01-27 01:26:10|426.33|422.33|426.12|422.12|426.34|422.34|426.07|422.07|17
1611710780000|2021-01-27 01:26:20|426.16|422.16|425.97|421.97|426.2|422.2|425.97|421.97|23
1611710790000|2021-01-27 01:26:30|425.96|421.96|426|422|426.14|422.14|425.96|421.96|30
1611710800000|2021-01-27 01:26:40|426.01|422.01|426.01|422.01|426.06|422.06|425.91|421.91|29
1611710810000|2021-01-27 01:26:50|426.02|422.02|425.97|421.97|426.09|422.09|425.93|421.93|25
1611710820000|2021-01-27 01:27:00|425.99|421.99|426.32|422.32|426.33|422.33|425.99|421.99|24
1611710830000|2021-01-27 01:27:10|426.33|422.33|426.35|422.35|426.35|422.35|426.23|422.23|17
1611710840000|2021-01-27 01:27:20|426.34|422.34|426.3|422.3|426.36|422.36|426.25|422.25|17
1611710850000|2021-01-27 01:27:30|426.29|422.29|425.99|421.99|426.29|422.29|425.97|421.97|30
1611710860000|2021-01-27 01:27:40|425.98|421.98|425.91|421.91|426.07|422.07|425.91|421.91|23
1611710870000|2021-01-27 01:27:50|425.89|421.89|425.84|421.84|425.94|421.94|425.8|421.8|27
1611710880000|2021-01-27 01:28:00|425.83|421.83|426.14|422.14|426.14|422.14|425.82|421.82|31
1611710890000|2021-01-27 01:28:10|426.15|422.15|426.25|422.25|426.26|422.26|426.13|422.13|25
1611710900000|2021-01-27 01:28:20|426.24|422.24|426.31|422.31|426.33|422.33|426.2|422.2|19
1611710910000|2021-01-27 01:28:30|426.3|422.3|426.22|422.22|426.33|422.33|426.2|422.2|27
1611710920000|2021-01-27 01:28:40|426.26|422.26|426.2|422.2|426.26|422.26|426.07|422.07|29
1611710930000|2021-01-27 01:28:50|426.22|422.22|425.98|421.98|426.22|422.22|425.95|421.95|20
1611710940000|2021-01-27 01:29:00|425.96|421.96|425.97|421.97|426.02|422.02|425.94|421.94|22
1611710950000|2021-01-27 01:29:10|425.93|421.93|426.1|422.1|426.13|422.13|425.92|421.92|24
1611710960000|2021-01-27 01:29:20|426.11|422.11|425.96|421.96|426.11|422.11|425.95|421.95|27
1611710970000|2021-01-27 01:29:30|425.9|421.9|426.15|422.15|426.35|422.35|425.9|421.9|24
1611710980000|2021-01-27 01:29:40|426.13|422.13|426.08|422.08|426.14|422.14|425.91|421.91|24
1611710990000|2021-01-27 01:29:50|426.07|422.07|425.89|421.89|426.07|422.07|425.87|421.87|22
1611711000000|2021-01-27 01:30:00|425.88|421.88|426.05|422.05|426.08|422.08|425.88|421.88|18
1611711010000|2021-01-27 01:30:10|426.03|422.03|426.09|422.09|426.21|422.21|426.03|422.03|21
1611711020000|2021-01-27 01:30:20|426.08|422.08|426.12|422.12|426.12|422.12|426|422|23
1611711030000|2021-01-27 01:30:30|426.13|422.13|426.05|422.05|426.16|422.16|426.05|422.05|15
1611711040000|2021-01-27 01:30:40|426.04|422.04|426.06|422.06|426.09|422.09|425.96|421.96|25
1611711050000|2021-01-27 01:30:50|426.07|422.07|426.14|422.14|426.14|422.14|426.04|422.04|26
1611711060000|2021-01-27 01:31:00|426.16|422.16|426.07|422.07|426.16|422.16|426.06|422.06|12
1611711070000|2021-01-27 01:31:10|426.09|422.09|426.06|422.06|426.09|422.09|426.05|422.05|6
1611711080000|2021-01-27 01:31:20|426.08|422.08|426.13|422.13|426.13|422.13|426.07|422.07|21
1611711090000|2021-01-27 01:31:30|426.11|422.11|426.11|422.11|426.14|422.14|426.08|422.08|19
1611711100000|2021-01-27 01:31:40|426.12|422.12|426.1|422.1|426.15|422.15|426.08|422.08|17
1611711110000|2021-01-27 01:31:50|426.11|422.11|426.11|422.11|426.13|422.13|426.1|422.1|9
1611711120000|2021-01-27 01:32:00|426.1|422.1|426.1|422.1|426.1|422.1|425.93|421.93|20
1611711130000|2021-01-27 01:32:10|426.09|422.09|426.23|422.23|426.23|422.23|426.05|422.05|13
1611711140000|2021-01-27 01:32:20|426.21|422.21|426.38|422.38|426.4|422.4|426.2|422.2|19
1611711150000|2021-01-27 01:32:30|426.39|422.39|426.38|422.38|426.42|422.42|426.33|422.33|23
1611711160000|2021-01-27 01:32:40|426.43|422.43|426.65|422.65|426.68|422.68|426.43|422.43|18
1611711170000|2021-01-27 01:32:50|426.64|422.64|426.45|422.45|426.69|422.69|426.45|422.45|22
1611711180000|2021-01-27 01:33:00|426.43|422.43|426.7|422.7|426.7|422.7|426.38|422.38|27
1611711190000|2021-01-27 01:33:10|426.71|422.71|426.69|422.69|426.73|422.73|426.67|422.67|23
1611711200000|2021-01-27 01:33:20|426.7|422.7|426.57|422.57|426.7|422.7|426.55|422.55|18
1611711210000|2021-01-27 01:33:30|426.58|422.58|426.61|422.61|426.63|422.63|426.57|422.57|20
1611711220000|2021-01-27 01:33:40|426.62|422.62|426.67|422.67|426.76|422.76|426.59|422.59|26
1611711230000|2021-01-27 01:33:50|426.66|422.66|426.55|422.55|426.71|422.71|426.55|422.55|22
1611711240000|2021-01-27 01:34:00|426.46|422.46|426.64|422.64|426.65|422.65|426.38|422.38|28
1611711250000|2021-01-27 01:34:10|426.6|422.6|426.56|422.56|426.62|422.62|426.54|422.54|24
1611711260000|2021-01-27 01:34:20|426.58|422.58|426.26|422.26|426.58|422.58|426.19|422.19|25
1611711270000|2021-01-27 01:34:30|426.33|422.33|426.51|422.51|426.51|422.51|426.32|422.32|20
1611711280000|2021-01-27 01:34:40|426.5|422.5|426.35|422.35|426.52|422.52|426.35|422.35|18
1611711290000|2021-01-27 01:34:50|426.34|422.34|426.38|422.38|426.39|422.39|426.33|422.33|17
1611711300000|2021-01-27 01:35:00|426.41|422.41|426.64|422.64|426.64|422.64|426.41|422.41|26
1611711310000|2021-01-27 01:35:10|426.63|422.63|426.58|422.58|426.66|422.66|426.54|422.54|22
1611711320000|2021-01-27 01:35:20|426.59|422.59|426.63|422.63|426.68|422.68|426.58|422.58|23
1611711330000|2021-01-27 01:35:30|426.64|422.64|426.62|422.62|426.69|422.69|426.6|422.6|21
1611711340000|2021-01-27 01:35:40|426.61|422.61|426.51|422.51|426.63|422.63|426.48|422.48|23
1611711350000|2021-01-27 01:35:50|426.5|422.5|426.42|422.42|426.5|422.5|426.42|422.42|9
1611711360000|2021-01-27 01:36:00|426.41|422.41|426.02|422.02|426.47|422.47|426|422|24
1611711370000|2021-01-27 01:36:10|425.99|421.99|425.62|421.62|425.99|421.99|425.61|421.61|28
1611711380000|2021-01-27 01:36:20|425.58|421.58|425.45|421.45|425.6|421.6|425.35|421.35|27
1611711390000|2021-01-27 01:36:30|425.43|421.43|425.34|421.34|425.53|421.53|425.28|421.28|26
1611711400000|2021-01-27 01:36:40|425.35|421.35|425.13|421.13|425.4|421.4|425.12|421.12|27
1611711410000|2021-01-27 01:36:50|425.16|421.16|425.14|421.14|425.18|421.18|425.1|421.1|15
1611711420000|2021-01-27 01:37:00|425.15|421.15|425.3|421.3|425.34|421.34|425.14|421.14|31
1611711430000|2021-01-27 01:37:10|425.29|421.29|425.11|421.11|425.31|421.31|425.11|421.11|21
1611711440000|2021-01-27 01:37:20|425.12|421.12|425.36|421.36|425.41|421.41|425.12|421.12|25
1611711450000|2021-01-27 01:37:30|425.38|421.38|425.33|421.33|425.38|421.38|425.19|421.19|32
1611711460000|2021-01-27 01:37:40|425.35|421.35|425.53|421.53|425.55|421.55|425.34|421.34|21
1611711470000|2021-01-27 01:37:50|425.56|421.56|425.64|421.64|425.72|421.72|425.55|421.55|22
1611711480000|2021-01-27 01:38:00|425.65|421.65|426.24|422.24|426.24|422.24|425.58|421.58|29
1611711490000|2021-01-27 01:38:10|426.26|422.26|426.68|422.68|426.69|422.69|426.26|422.26|26
1611711500000|2021-01-27 01:38:20|426.67|422.67|426.84|422.84|426.92|422.92|426.59|422.59|30
1611711510000|2021-01-27 01:38:30|426.85|422.85|426.9|422.9|427.1|423.1|426.77|422.77|29
1611711520000|2021-01-27 01:38:40|426.75|422.75|426.87|422.87|427.06|423.06|426.75|422.75|33
1611711530000|2021-01-27 01:38:50|426.88|422.88|426.71|422.71|426.89|422.89|426.7|422.7|22
1611711540000|2021-01-27 01:39:00|426.73|422.73|426.29|422.29|426.74|422.74|426.29|422.29|18
1611711550000|2021-01-27 01:39:10|426.28|422.28|426.08|422.08|426.28|422.28|425.96|421.96|27
1611711560000|2021-01-27 01:39:20|426.06|422.06|425.54|421.54|426.07|422.07|425.51|421.51|27
1611711570000|2021-01-27 01:39:30|425.53|421.53|425.19|421.19|425.53|421.53|425.19|421.19|26
1611711580000|2021-01-27 01:39:40|425.25|421.25|425.31|421.31|425.37|421.37|425.14|421.14|26
1611711590000|2021-01-27 01:39:50|425.3|421.3|425.13|421.13|425.31|421.31|425.12|421.12|25
1611711600000|2021-01-27 01:40:00|425.12|421.12|424.81|420.81|425.21|421.21|424.81|420.81|29
1611711610000|2021-01-27 01:40:10|424.88|420.88|424.55|420.55|424.9|420.9|424.52|420.52|28
1611711620000|2021-01-27 01:40:20|424.53|420.53|424.8|420.8|424.95|420.95|424.53|420.53|28
1611711630000|2021-01-27 01:40:30|424.71|420.71|424.45|420.45|424.71|420.71|424.21|420.21|29
1611711640000|2021-01-27 01:40:40|424.42|420.42|424.43|420.43|424.65|420.65|424.42|420.42|34
1611711650000|2021-01-27 01:40:50|424.4|420.4|424.48|420.48|424.53|420.53|424.38|420.38|22
1611711660000|2021-01-27 01:41:00|424.47|420.47|424.18|420.18|424.47|420.47|424.1|420.1|28
1611711670000|2021-01-27 01:41:10|424.17|420.17|424.12|420.12|424.33|420.33|424.11|420.11|28
1611711680000|2021-01-27 01:41:20|424.13|420.13|424.55|420.55|424.55|420.55|424.13|420.13|26
1611711690000|2021-01-27 01:41:30|424.56|420.56|424.61|420.61|424.82|420.82|424.55|420.55|27
1611711700000|2021-01-27 01:41:40|424.57|420.57|424.19|420.19|424.57|420.57|424.19|420.19|25
1611711710000|2021-01-27 01:41:50|424.18|420.18|424.24|420.24|424.31|420.31|424.05|420.05|27
1611711720000|2021-01-27 01:42:00|424.34|420.34|424.85|420.85|424.85|420.85|424.31|420.31|34
1611711730000|2021-01-27 01:42:10|424.97|420.97|425.29|421.29|425.31|421.31|424.97|420.97|33
1611711740000|2021-01-27 01:42:20|425.28|421.28|425.31|421.31|425.4|421.4|425.26|421.26|29
1611711750000|2021-01-27 01:42:30|425.27|421.27|425.2|421.2|425.46|421.46|425.19|421.19|31
1611711760000|2021-01-27 01:42:40|425.19|421.19|424.97|420.97|425.19|421.19|424.91|420.91|28
1611711770000|2021-01-27 01:42:50|424.98|420.98|424.92|420.92|425.07|421.07|424.91|420.91|25
1611711780000|2021-01-27 01:43:00|424.91|420.91|424.87|420.87|425.03|421.03|424.81|420.81|33
1611711790000|2021-01-27 01:43:10|424.89|420.89|424.72|420.72|425.05|421.05|424.71|420.71|26
1611711800000|2021-01-27 01:43:20|424.71|420.71|424.65|420.65|424.73|420.73|424.61|420.61|15
1611711810000|2021-01-27 01:43:30|424.7|420.7|424.5|420.5|424.75|420.75|424.5|420.5|25
1611711820000|2021-01-27 01:43:40|424.49|420.49|424.41|420.41|424.49|420.49|424.29|420.29|29
1611711830000|2021-01-27 01:43:50|424.34|420.34|424.29|420.29|424.34|420.34|424.21|420.21|23
1611711840000|2021-01-27 01:44:00|424.27|420.27|424.35|420.35|424.37|420.37|424.23|420.23|28
1611711850000|2021-01-27 01:44:10|424.38|420.38|424.38|420.38|424.71|420.71|424.37|420.37|32
1611711860000|2021-01-27 01:44:20|424.32|420.32|424.43|420.43|424.43|420.43|424.23|420.23|24
1611711870000|2021-01-27 01:44:30|424.42|420.42|424.21|420.21|424.42|420.42|424.21|420.21|20
1611711880000|2021-01-27 01:44:40|424.24|420.24|423.48|419.48|424.24|420.24|423.48|419.48|23
1611711890000|2021-01-27 01:44:50|423.5|419.5|423.65|419.65|423.76|419.76|423.48|419.48|35
1611711900000|2021-01-27 01:45:00|423.63|419.63|423.63|419.63|423.71|419.71|423.5|419.5|30
1611711910000|2021-01-27 01:45:10|423.64|419.64|423.62|419.62|423.71|419.71|423.6|419.6|30
1611711920000|2021-01-27 01:45:20|423.52|419.52|423.91|419.91|423.91|419.91|423.52|419.52|31
1611711930000|2021-01-27 01:45:30|423.89|419.89|423.69|419.69|423.99|419.99|423.67|419.67|30
1611711940000|2021-01-27 01:45:40|423.67|419.67|423.61|419.61|423.72|419.72|423.57|419.57|26
1611711950000|2021-01-27 01:45:50|423.6|419.6|423.66|419.66|423.68|419.68|423.57|419.57|20
1611711960000|2021-01-27 01:46:00|423.65|419.65|423.53|419.53|423.68|419.68|423.52|419.52|26
1611711970000|2021-01-27 01:46:10|423.47|419.47|423.47|419.47|423.53|419.53|423.32|419.32|32
1611711980000|2021-01-27 01:46:20|423.42|419.42|423.53|419.53|423.59|419.59|423.42|419.42|30
1611711990000|2021-01-27 01:46:30|423.52|419.52|423.51|419.51|423.53|419.53|423.49|419.49|18
1611712000000|2021-01-27 01:46:40|423.5|419.5|423.13|419.13|423.51|419.51|423.13|419.13|19
1611712010000|2021-01-27 01:46:50|423.15|419.15|423.19|419.19|423.24|419.24|423.15|419.15|23
1611712020000|2021-01-27 01:47:00|423.17|419.17|423.16|419.16|423.22|419.22|423.16|419.16|16
1611712030000|2021-01-27 01:47:10|423.17|419.17|423.23|419.23|423.28|419.28|423.14|419.14|28
1611712040000|2021-01-27 01:47:20|423.22|419.22|423.02|419.02|423.22|419.22|422.97|418.97|26
1611712050000|2021-01-27 01:47:30|423.03|419.03|422.98|418.98|423.03|419.03|422.95|418.95|24
1611712060000|2021-01-27 01:47:40|422.96|418.96|422.83|418.83|422.99|418.99|422.82|418.82|29
1611712070000|2021-01-27 01:47:50|422.82|418.82|422.84|418.84|422.97|418.97|422.77|418.77|33
1611712080000|2021-01-27 01:48:00|422.85|418.85|423.07|419.07|423.07|419.07|422.84|418.84|24
1611712090000|2021-01-27 01:48:10|423.11|419.11|423.12|419.12|423.17|419.17|423.05|419.05|29
1611712100000|2021-01-27 01:48:20|423.05|419.05|422.78|418.78|423.08|419.08|422.77|418.77|31
1611712110000|2021-01-27 01:48:30|422.79|418.79|422.53|418.53|422.83|418.83|422.53|418.53|24
1611712120000|2021-01-27 01:48:40|422.51|418.51|422.47|418.47|422.51|418.51|422.45|418.45|17
1611712130000|2021-01-27 01:48:50|422.48|418.48|422.86|418.86|422.9|418.9|422.47|418.47|28
1611712140000|2021-01-27 01:49:00|422.85|418.85|422.66|418.66|422.85|418.85|422.66|418.66|25
1611712150000|2021-01-27 01:49:10|422.65|418.65|423.1|419.1|423.1|419.1|422.64|418.64|28
1611712160000|2021-01-27 01:49:20|423.09|419.09|422.89|418.89|423.11|419.11|422.89|418.89|18
1611712170000|2021-01-27 01:49:30|422.9|418.9|422.54|418.54|422.9|418.9|422.49|418.49|25
1611712180000|2021-01-27 01:49:40|422.55|418.55|422.57|418.57|422.62|418.62|422.53|418.53|30
1611712190000|2021-01-27 01:49:50|422.58|418.58|422.61|418.61|422.62|418.62|422.54|418.54|25
1611712200000|2021-01-27 01:50:00|422.6|418.6|422.75|418.75|422.76|418.76|422.58|418.58|24
1611712210000|2021-01-27 01:50:10|422.76|418.76|422.7|418.7|422.77|418.77|422.68|418.68|23
1611712220000|2021-01-27 01:50:20|422.69|418.69|422.66|418.66|422.69|418.69|422.57|418.57|24
1611712230000|2021-01-27 01:50:30|422.64|418.64|422.51|418.51|422.64|418.64|422.48|418.48|23
1611712240000|2021-01-27 01:50:40|422.52|418.52|422.56|418.56|422.58|418.58|422.47|418.47|24
1611712250000|2021-01-27 01:50:50|422.53|418.53|422.5|418.5|422.56|418.56|422.41|418.41|22
1611712260000|2021-01-27 01:51:00|422.51|418.51|422.51|418.51|422.51|418.51|422.43|418.43|23
1611712270000|2021-01-27 01:51:10|422.52|418.52|422.82|418.82|422.88|418.88|422.5|418.5|29
1611712280000|2021-01-27 01:51:20|422.83|418.83|422.71|418.71|422.85|418.85|422.71|418.71|18
1611712290000|2021-01-27 01:51:30|422.7|418.7|422.39|418.39|422.71|418.71|422.39|418.39|19
1611712300000|2021-01-27 01:51:40|422.41|418.41|422.35|418.35|422.41|418.41|422.32|418.32|15
1611712310000|2021-01-27 01:51:50|422.33|418.33|422.16|418.16|422.41|418.41|422.15|418.15|28
1611712320000|2021-01-27 01:52:00|422.18|418.18|422.31|418.31|422.43|418.43|422.1|418.1|32
1611712330000|2021-01-27 01:52:10|422.25|418.25|422.2|418.2|422.25|418.25|422.13|418.13|22
1611712340000|2021-01-27 01:52:20|422.18|418.18|422.11|418.11|422.26|418.26|422.11|418.11|26
1611712350000|2021-01-27 01:52:30|422.13|418.13|422.28|418.28|422.28|418.28|422.13|418.13|26
1611712360000|2021-01-27 01:52:40|422.31|418.31|422.24|418.24|422.34|418.34|422.2|418.2|31
1611712370000|2021-01-27 01:52:50|422.23|418.23|422.22|418.22|422.25|418.25|422.22|418.22|14
1611712380000|2021-01-27 01:53:00|422.26|418.26|422.32|418.32|422.33|418.33|422.25|418.25|22
1611712390000|2021-01-27 01:53:10|422.31|418.31|422.55|418.55|422.55|418.55|422.26|418.26|24
1611712400000|2021-01-27 01:53:20|422.54|418.54|422.75|418.75|422.81|418.81|422.51|418.51|28
1611712410000|2021-01-27 01:53:30|422.76|418.76|422.68|418.68|422.92|418.92|422.53|418.53|26
1611712420000|2021-01-27 01:53:40|422.61|418.61|422.6|418.6|423.02|419.02|422.59|418.59|24
1611712430000|2021-01-27 01:53:50|422.61|418.61|422.75|418.75|422.82|418.82|422.61|418.61|24
1611712440000|2021-01-27 01:54:00|422.68|418.68|422.56|418.56|422.68|418.68|422.56|418.56|22
1611712450000|2021-01-27 01:54:10|422.55|418.55|422.59|418.59|422.6|418.6|422.52|418.52|16
1611712460000|2021-01-27 01:54:20|422.58|418.58|422.38|418.38|422.58|418.58|422.19|418.19|26
1611712470000|2021-01-27 01:54:30|422.39|418.39|422.76|418.76|422.77|418.77|422.39|418.39|27
1611712480000|2021-01-27 01:54:40|422.75|418.75|422.73|418.73|422.8|418.8|422.73|418.73|16
1611712490000|2021-01-27 01:54:50|422.74|418.74|422.37|418.37|422.78|418.78|422.36|418.36|30
1611712500000|2021-01-27 01:55:00|422.38|418.38|422.4|418.4|422.46|418.46|422.33|418.33|30
1611712510000|2021-01-27 01:55:10|422.41|418.41|422.55|418.55|422.55|418.55|422.38|418.38|27
1611712520000|2021-01-27 01:55:20|422.54|418.54|422.64|418.64|422.65|418.65|422.54|418.54|27
1611712530000|2021-01-27 01:55:30|422.61|418.61|422.62|418.62|422.65|418.65|422.6|418.6|22
1611712540000|2021-01-27 01:55:40|422.61|418.61|423.05|419.05|423.06|419.06|422.61|418.61|23
1611712550000|2021-01-27 01:55:50|423.06|419.06|423.02|419.02|423.06|419.06|422.95|418.95|24
1611712560000|2021-01-27 01:56:00|423.08|419.08|422.8|418.8|423.1|419.1|422.76|418.76|24
1611712570000|2021-01-27 01:56:10|422.78|418.78|422.66|418.66|422.79|418.79|422.66|418.66|17
1611712580000|2021-01-27 01:56:20|422.67|418.67|422.52|418.52|422.67|418.67|422.51|418.51|16
1611712590000|2021-01-27 01:56:30|422.45|418.45|422.45|418.45|422.53|418.53|422.41|418.41|33
1611712600000|2021-01-27 01:56:40|422.5|418.5|422.67|418.67|422.72|418.72|422.5|418.5|25
1611712610000|2021-01-27 01:56:50|422.68|418.68|422.76|418.76|422.87|418.87|422.66|418.66|26
1611712620000|2021-01-27 01:57:00|422.73|418.73|422.66|418.66|422.73|418.73|422.65|418.65|18
1611712630000|2021-01-27 01:57:10|422.69|418.69|422.75|418.75|422.75|418.75|422.67|418.67|16
1611712640000|2021-01-27 01:57:20|422.74|418.74|422.75|418.75|422.76|418.76|422.72|418.72|18
1611712650000|2021-01-27 01:57:30|422.76|418.76|422.75|418.75|422.79|418.79|422.73|418.73|14
1611712660000|2021-01-27 01:57:40|422.74|418.74|422.63|418.63|422.75|418.75|422.63|418.63|20
1611712670000|2021-01-27 01:57:50|422.62|418.62|422.5|418.5|422.62|418.62|422.47|418.47|25
1611712680000|2021-01-27 01:58:00|422.49|418.49|422.52|418.52|422.55|418.55|422.46|418.46|20
1611712690000|2021-01-27 01:58:10|422.54|418.54|422.52|418.52|422.54|418.54|422.43|418.43|16
1611712700000|2021-01-27 01:58:20|422.51|418.51|422.43|418.43|422.64|418.64|422.43|418.43|22
1611712710000|2021-01-27 01:58:30|422.44|418.44|422.54|418.54|422.57|418.57|422.42|418.42|26
1611712720000|2021-01-27 01:58:40|422.55|418.55|422.53|418.53|422.57|418.57|422.49|418.49|20
1611712730000|2021-01-27 01:58:50|422.5|418.5|422.64|418.64|422.64|418.64|422.43|418.43|24
1611712740000|2021-01-27 01:59:00|422.61|418.61|422.87|418.87|422.87|418.87|422.54|418.54|30
1611712750000|2021-01-27 01:59:10|422.81|418.81|423.02|419.02|423.02|419.02|422.81|418.81|26
1611712760000|2021-01-27 01:59:20|423|419|422.97|418.97|423.02|419.02|422.94|418.94|19
1611712770000|2021-01-27 01:59:30|422.96|418.96|422.79|418.79|422.98|418.98|422.79|418.79|20
1611712780000|2021-01-27 01:59:40|422.76|418.76|422.77|418.77|422.79|418.79|422.62|418.62|23
1611712790000|2021-01-27 01:59:50|422.76|418.76|422.63|418.63|422.78|418.78|422.59|418.59|19
1611712800000|2021-01-27 02:00:00|422.62|418.62|422.68|418.68|422.75|418.75|422.6|418.6|27
1611712810000|2021-01-27 02:00:10|422.75|418.75|422.47|418.47|422.75|418.75|422.43|418.43|22
1611712820000|2021-01-27 02:00:20|422.45|418.45|422.44|418.44|422.52|418.52|422.44|418.44|20
1611712830000|2021-01-27 02:00:30|422.43|418.43|422.22|418.22|422.43|418.43|422.19|418.19|16
1611712840000|2021-01-27 02:00:40|422.26|418.26|422.41|418.41|422.45|418.45|422.23|418.23|29
1611712850000|2021-01-27 02:00:50|422.46|418.46|422.43|418.43|422.46|418.46|422.28|418.28|23
1611712860000|2021-01-27 02:01:00|422.41|418.41|422.71|418.71|422.71|418.71|422.37|418.37|27
1611712870000|2021-01-27 02:01:10|422.7|418.7|422.71|418.71|422.72|418.72|422.68|418.68|21
1611712880000|2021-01-27 02:01:20|422.72|418.72|422.73|418.73|422.76|418.76|422.66|418.66|24
1611712890000|2021-01-27 02:01:30|422.72|418.72|422.65|418.65|422.74|418.74|422.59|418.59|21
1611712900000|2021-01-27 02:01:40|422.66|418.66|422.88|418.88|422.88|418.88|422.66|418.66|13
1611712910000|2021-01-27 02:01:50|422.87|418.87|423.02|419.02|423.02|419.02|422.87|418.87|22
1611712920000|2021-01-27 02:02:00|423|419|423.16|419.16|423.18|419.18|423|419|24
1611712930000|2021-01-27 02:02:10|423.18|419.18|423.23|419.23|423.24|419.24|423.12|419.12|23
1611712940000|2021-01-27 02:02:20|423.31|419.31|423.72|419.72|423.72|419.72|423.28|419.28|25
1611712950000|2021-01-27 02:02:30|423.73|419.73|423.74|419.74|423.76|419.76|423.68|419.68|21
1611712960000|2021-01-27 02:02:40|423.76|419.76|424.16|420.16|424.17|420.17|423.76|419.76|19
1611712970000|2021-01-27 02:02:50|424.17|420.17|423.88|419.88|424.18|420.18|423.82|419.82|29
1611712980000|2021-01-27 02:03:00|423.86|419.86|423.91|419.91|423.93|419.93|423.86|419.86|18
1611712990000|2021-01-27 02:03:10|423.88|419.88|423.85|419.85|423.89|419.89|423.72|419.72|25
1611713000000|2021-01-27 02:03:20|423.84|419.84|423.94|419.94|423.94|419.94|423.81|419.81|26
1611713010000|2021-01-27 02:03:30|423.92|419.92|423.83|419.83|423.93|419.93|423.81|419.81|22
1611713020000|2021-01-27 02:03:40|423.8|419.8|423.73|419.73|423.86|419.86|423.73|419.73|27
1611713030000|2021-01-27 02:03:50|423.74|419.74|423.64|419.64|423.76|419.76|423.62|419.62|21
1611713040000|2021-01-27 02:04:00|423.63|419.63|423.67|419.67|423.67|419.67|423.58|419.58|22
1611713050000|2021-01-27 02:04:10|423.66|419.66|423.69|419.69|423.7|419.7|423.61|419.61|19
1611713060000|2021-01-27 02:04:20|423.7|419.7|423.42|419.42|423.72|419.72|423.41|419.41|25
1611713070000|2021-01-27 02:04:30|423.43|419.43|423.44|419.44|423.45|419.45|423.33|419.33|23
1611713080000|2021-01-27 02:04:40|423.45|419.45|423.43|419.43|423.49|419.49|423.41|419.41|20
1611713090000|2021-01-27 02:04:50|423.44|419.44|423.69|419.69|423.7|419.7|423.44|419.44|25
1611713100000|2021-01-27 02:05:00|423.66|419.66|423.43|419.43|423.71|419.71|423.32|419.32|33
1611713110000|2021-01-27 02:05:10|423.42|419.42|423.41|419.41|423.44|419.44|423.32|419.32|20
1611713120000|2021-01-27 02:05:20|423.43|419.43|423.59|419.59|423.63|419.63|423.41|419.41|19
1611713130000|2021-01-27 02:05:30|423.58|419.58|423.68|419.68|423.69|419.69|423.58|419.58|20
1611713140000|2021-01-27 02:05:40|423.69|419.69|423.67|419.67|423.81|419.81|423.67|419.67|15
1611713150000|2021-01-27 02:05:50|423.73|419.73|423.96|419.96|423.98|419.98|423.66|419.66|13
1611713160000|2021-01-27 02:06:00|423.97|419.97|423.67|419.67|423.97|419.97|423.59|419.59|30
1611713170000|2021-01-27 02:06:10|423.68|419.68|423.68|419.68|423.69|419.69|423.61|419.61|21
1611713180000|2021-01-27 02:06:20|423.72|419.72|423.7|419.7|423.72|419.72|423.63|419.63|20
1611713190000|2021-01-27 02:06:30|423.69|419.69|423.74|419.74|423.75|419.75|423.64|419.64|26
1611713200000|2021-01-27 02:06:40|423.71|419.71|423.84|419.84|423.87|419.87|423.71|419.71|26
1611713210000|2021-01-27 02:06:50|423.87|419.87|423.77|419.77|423.93|419.93|423.77|419.77|27
1611713220000|2021-01-27 02:07:00|423.76|419.76|423.75|419.75|423.89|419.89|423.74|419.74|20
1611713230000|2021-01-27 02:07:10|423.76|419.76|423.87|419.87|423.87|419.87|423.69|419.69|8
1611713240000|2021-01-27 02:07:20|423.86|419.86|423.83|419.83|423.88|419.88|423.79|419.79|13
1611713250000|2021-01-27 02:07:30|423.84|419.84|423.96|419.96|423.98|419.98|423.83|419.83|13
1611713260000|2021-01-27 02:07:40|423.95|419.95|423.96|419.96|423.99|419.99|423.95|419.95|10
1611713270000|2021-01-27 02:07:50|423.95|419.95|423.88|419.88|423.95|419.95|423.77|419.77|24
1611713280000|2021-01-27 02:08:00|423.85|419.85|423.6|419.6|423.85|419.85|423.6|419.6|20
1611713290000|2021-01-27 02:08:10|423.56|419.56|423.35|419.35|423.56|419.56|423.35|419.35|25
1611713300000|2021-01-27 02:08:20|423.36|419.36|423.37|419.37|423.43|419.43|423.35|419.35|17
1611713310000|2021-01-27 02:08:30|423.4|419.4|423.37|419.37|423.41|419.41|423.28|419.28|21
1611713320000|2021-01-27 02:08:40|423.39|419.39|423.26|419.26|423.42|419.42|423.24|419.24|24
1611713330000|2021-01-27 02:08:50|423.27|419.27|423.3|419.3|423.38|419.38|423.27|419.27|24
1611713340000|2021-01-27 02:09:00|423.29|419.29|423.31|419.31|423.35|419.35|423.29|419.29|24
1611713350000|2021-01-27 02:09:10|423.32|419.32|423.22|419.22|423.33|419.33|423.19|419.19|19
1611713360000|2021-01-27 02:09:20|423.23|419.23|423.23|419.23|423.25|419.25|423.21|419.21|14
1611713370000|2021-01-27 02:09:30|423.24|419.24|423.21|419.21|423.25|419.25|423.21|419.21|7
1611713380000|2021-01-27 02:09:40|423.2|419.2|423.21|419.21|423.22|419.22|423.19|419.19|14
1611713390000|2021-01-27 02:09:50|423.23|419.23|423.51|419.51|423.55|419.55|423.21|419.21|21
1611713400000|2021-01-27 02:10:00|423.52|419.52|423.67|419.67|423.69|419.69|423.52|419.52|18
1611713410000|2021-01-27 02:10:10|423.63|419.63|423.34|419.34|423.63|419.63|423.33|419.33|16
1611713420000|2021-01-27 02:10:20|423.37|419.37|423.37|419.37|423.37|419.37|423.35|419.35|12
1611713430000|2021-01-27 02:10:30|423.4|419.4|423.35|419.35|423.43|419.43|423.31|419.31|18
1611713440000|2021-01-27 02:10:40|423.34|419.34|423.4|419.4|423.4|419.4|423.34|419.34|5
1611713460000|2021-01-27 02:11:00|423.41|419.41|423.27|419.27|423.41|419.41|423.13|419.13|24
1611713470000|2021-01-27 02:11:10|423.28|419.28|423.28|419.28|423.3|419.3|423.26|419.26|16
1611713480000|2021-01-27 02:11:20|423.29|419.29|423.12|419.12|423.29|419.29|423.1|419.1|18
1611713490000|2021-01-27 02:11:30|423.1|419.1|423.13|419.13|423.15|419.15|423.1|419.1|15
1611713500000|2021-01-27 02:11:40|423.11|419.11|423.2|419.2|423.2|419.2|423.1|419.1|16
1611713510000|2021-01-27 02:11:50|423.19|419.19|423.22|419.22|423.24|419.24|423.19|419.19|11
1611713520000|2021-01-27 02:12:00|423.24|419.24|423.21|419.21|423.25|419.25|423.21|419.21|5
1611713530000|2021-01-27 02:12:10|423.19|419.19|423.24|419.24|423.26|419.26|423.17|419.17|17
1611713540000|2021-01-27 02:12:20|423.23|419.23|423.17|419.17|423.23|419.23|423.17|419.17|10
1611713550000|2021-01-27 02:12:30|423.18|419.18|423.36|419.36|423.37|419.37|423.16|419.16|28
1611713560000|2021-01-27 02:12:40|423.39|419.39|423.45|419.45|423.47|419.47|423.39|419.39|11
1611713570000|2021-01-27 02:12:50|423.44|419.44|423.42|419.42|423.46|419.46|423.42|419.42|15
1611713580000|2021-01-27 02:13:00|423.45|419.45|423.45|419.45|423.47|419.47|423.41|419.41|14
1611713590000|2021-01-27 02:13:10|423.43|419.43|423.39|419.39|423.45|419.45|423.27|419.27|13
1611713600000|2021-01-27 02:13:20|423.41|419.41|423.4|419.4|423.43|419.43|423.4|419.4|15
1611713610000|2021-01-27 02:13:30|423.41|419.41|423.53|419.53|423.57|419.57|423.39|419.39|19
1611713620000|2021-01-27 02:13:40|423.54|419.54|423.49|419.49|423.55|419.55|423.48|419.48|9
1611713630000|2021-01-27 02:13:50|423.48|419.48|423.5|419.5|423.56|419.56|423.47|419.47|13
1611713640000|2021-01-27 02:14:00|423.47|419.47|423.53|419.53|423.59|419.59|423.47|419.47|22
1611713650000|2021-01-27 02:14:10|423.51|419.51|423.48|419.48|423.53|419.53|423.48|419.48|16
1611713660000|2021-01-27 02:14:20|423.46|419.46|423.53|419.53|423.56|419.56|423.46|419.46|20
1611713670000|2021-01-27 02:14:30|423.52|419.52|423.31|419.31|423.52|419.52|423.29|419.29|22
1611713680000|2021-01-27 02:14:40|423.34|419.34|423.33|419.33|423.39|419.39|423.33|419.33|22
1611713690000|2021-01-27 02:14:50|423.32|419.32|423.25|419.25|423.32|419.32|423.25|419.25|20
1611713700000|2021-01-27 02:15:00|423.26|419.26|423.21|419.21|423.26|419.26|423.2|419.2|8
1611713710000|2021-01-27 02:15:10|423.2|419.2|423.3|419.3|423.32|419.32|423.2|419.2|12
1611713720000|2021-01-27 02:15:20|423.27|419.27|423.26|419.26|423.27|419.27|423.24|419.24|15
1611713730000|2021-01-27 02:15:30|423.25|419.25|423.26|419.26|423.26|419.26|423.24|419.24|4
1611713740000|2021-01-27 02:15:40|423.29|419.29|423.53|419.53|423.55|419.55|423.29|419.29|23
1611713750000|2021-01-27 02:15:50|423.5|419.5|423.25|419.25|423.53|419.53|423.25|419.25|23
1611713760000|2021-01-27 02:16:00|423.23|419.23|423.43|419.43|423.44|419.44|423.22|419.22|21
1611713770000|2021-01-27 02:16:10|423.44|419.44|423.52|419.52|423.58|419.58|423.42|419.42|13
1611713780000|2021-01-27 02:16:20|423.56|419.56|423.62|419.62|423.66|419.66|423.5|419.5|14
1611713790000|2021-01-27 02:16:30|423.61|419.61|423.93|419.93|423.94|419.94|423.61|419.61|20
1611713800000|2021-01-27 02:16:40|423.94|419.94|423.77|419.77|423.95|419.95|423.7|419.7|23
1611713810000|2021-01-27 02:16:50|423.76|419.76|423.75|419.75|423.77|419.77|423.71|419.71|15
1611713820000|2021-01-27 02:17:00|423.76|419.76|423.85|419.85|423.89|419.89|423.73|419.73|20
1611713830000|2021-01-27 02:17:10|423.86|419.86|423.8|419.8|423.86|419.86|423.77|419.77|14
1611713840000|2021-01-27 02:17:20|423.79|419.79|423.84|419.84|423.84|419.84|423.78|419.78|13
1611713850000|2021-01-27 02:17:30|423.83|419.83|423.72|419.72|423.83|419.83|423.72|419.72|21
1611713860000|2021-01-27 02:17:40|423.68|419.68|423.64|419.64|423.68|419.68|423.62|419.62|17
1611713870000|2021-01-27 02:17:50|423.65|419.65|423.8|419.8|423.8|419.8|423.64|419.64|25
1611713880000|2021-01-27 02:18:00|423.83|419.83|423.69|419.69|423.83|419.83|423.67|419.67|27
1611713890000|2021-01-27 02:18:10|423.7|419.7|423.74|419.74|423.75|419.75|423.69|419.69|6
1611713900000|2021-01-27 02:18:20|423.73|419.73|423.68|419.68|423.73|419.73|423.63|419.63|18
1611713910000|2021-01-27 02:18:30|423.67|419.67|423.53|419.53|423.71|419.71|423.5|419.5|25
1611713920000|2021-01-27 02:18:40|423.63|419.63|423.54|419.54|423.7|419.7|423.54|419.54|17
1611713930000|2021-01-27 02:18:50|423.58|419.58|423.59|419.59|423.6|419.6|423.54|419.54|9
1611713940000|2021-01-27 02:19:00|423.58|419.58|423.49|419.49|423.61|419.61|423.46|419.46|18
1611713950000|2021-01-27 02:19:10|423.47|419.47|423.51|419.51|423.51|419.51|423.47|419.47|13
1611713960000|2021-01-27 02:19:20|423.52|419.52|423.74|419.74|423.81|419.81|423.52|419.52|30
1611713970000|2021-01-27 02:19:30|423.67|419.67|423.77|419.77|423.79|419.79|423.67|419.67|18
1611713980000|2021-01-27 02:19:40|423.76|419.76|423.77|419.77|423.78|419.78|423.76|419.76|10
1611713990000|2021-01-27 02:19:50|423.84|419.84|423.65|419.65|423.84|419.84|423.65|419.65|22
1611714000000|2021-01-27 02:20:00|423.63|419.63|423.65|419.65|423.66|419.66|423.62|419.62|12
1611714010000|2021-01-27 02:20:10|423.66|419.66|423.71|419.71|423.77|419.77|423.66|419.66|11
1611714020000|2021-01-27 02:20:20|423.77|419.77|423.92|419.92|423.92|419.92|423.77|419.77|18
1611714030000|2021-01-27 02:20:30|423.93|419.93|423.95|419.95|423.97|419.97|423.92|419.92|16
1611714040000|2021-01-27 02:20:40|423.97|419.97|423.95|419.95|423.97|419.97|423.88|419.88|21
1611714050000|2021-01-27 02:20:50|423.96|419.96|424.16|420.16|424.16|420.16|423.93|419.93|18
1611714060000|2021-01-27 02:21:00|424.09|420.09|424.07|420.07|424.22|420.22|424.06|420.06|21
1611714070000|2021-01-27 02:21:10|424.06|420.06|423.99|419.99|424.09|420.09|423.91|419.91|22
1611714080000|2021-01-27 02:21:20|423.98|419.98|423.94|419.94|423.98|419.98|423.89|419.89|18
1611714090000|2021-01-27 02:21:30|423.93|419.93|423.79|419.79|423.95|419.95|423.79|419.79|21
1611714100000|2021-01-27 02:21:40|423.76|419.76|423.61|419.61|423.77|419.77|423.61|419.61|18
1611714110000|2021-01-27 02:21:50|423.62|419.62|423.55|419.55|423.63|419.63|423.54|419.54|18
1611714120000|2021-01-27 02:22:00|423.54|419.54|423.5|419.5|423.55|419.55|423.49|419.49|15
1611714130000|2021-01-27 02:22:10|423.51|419.51|423.56|419.56|423.6|419.6|423.51|419.51|12
1611714140000|2021-01-27 02:22:20|423.54|419.54|423.67|419.67|423.68|419.68|423.54|419.54|17
1611714150000|2021-01-27 02:22:30|423.66|419.66|423.43|419.43|423.67|419.67|423.39|419.39|19
1611714160000|2021-01-27 02:22:40|423.45|419.45|423.42|419.42|423.46|419.46|423.41|419.41|19
1611714170000|2021-01-27 02:22:50|423.43|419.43|423.3|419.3|423.45|419.45|423.29|419.29|16
1611714180000|2021-01-27 02:23:00|423.29|419.29|423.18|419.18|423.3|419.3|423.14|419.14|29
1611714190000|2021-01-27 02:23:10|423.17|419.17|423.24|419.24|423.24|419.24|423.17|419.17|14
1611714200000|2021-01-27 02:23:20|423.25|419.25|423.24|419.24|423.27|419.27|423.24|419.24|11
1611714210000|2021-01-27 02:23:30|423.22|419.22|423.14|419.14|423.24|419.24|423.14|419.14|20
1611714220000|2021-01-27 02:23:40|423.06|419.06|422.88|418.88|423.06|419.06|422.88|418.88|21
1611714230000|2021-01-27 02:23:50|422.85|418.85|422.7|418.7|422.88|418.88|422.69|418.69|16
1611714240000|2021-01-27 02:24:00|422.72|418.72|422.71|418.71|422.74|418.74|422.71|418.71|9
1611714250000|2021-01-27 02:24:10|422.73|418.73|423.11|419.11|423.12|419.12|422.71|418.71|19
1611714260000|2021-01-27 02:24:20|423.12|419.12|423.16|419.16|423.17|419.17|423.05|419.05|17
1611714270000|2021-01-27 02:24:30|423.17|419.17|423.18|419.18|423.18|419.18|423.14|419.14|10
1611714280000|2021-01-27 02:24:40|423.17|419.17|422.93|418.93|423.19|419.19|422.93|418.93|14
1611714290000|2021-01-27 02:24:50|422.94|418.94|422.93|418.93|422.96|418.96|422.85|418.85|25
1611714300000|2021-01-27 02:25:00|422.94|418.94|422.83|418.83|422.94|418.94|422.83|418.83|13
1611714310000|2021-01-27 02:25:10|422.84|418.84|422.85|418.85|422.85|418.85|422.83|418.83|8
1611714320000|2021-01-27 02:25:20|422.86|418.86|423.03|419.03|423.06|419.06|422.85|418.85|19
1611714330000|2021-01-27 02:25:30|422.99|418.99|423.11|419.11|423.11|419.11|422.99|418.99|16
1611714340000|2021-01-27 02:25:40|423.09|419.09|423.38|419.38|423.4|419.4|423.09|419.09|14
1611714350000|2021-01-27 02:25:50|423.43|419.43|423.51|419.51|423.56|419.56|423.39|419.39|27
1611714360000|2021-01-27 02:26:00|423.54|419.54|423.43|419.43|423.56|419.56|423.35|419.35|17
1611714370000|2021-01-27 02:26:10|423.49|419.49|423.4|419.4|423.49|419.49|423.38|419.38|25
1611714380000|2021-01-27 02:26:20|423.41|419.41|423.7|419.7|423.73|419.73|423.41|419.41|22
1611714390000|2021-01-27 02:26:30|423.71|419.71|423.86|419.86|423.96|419.96|423.71|419.71|22
1611714400000|2021-01-27 02:26:40|423.88|419.88|423.81|419.81|423.94|419.94|423.81|419.81|27
1611714410000|2021-01-27 02:26:50|423.73|419.73|423.62|419.62|423.76|419.76|423.62|419.62|26
1611714420000|2021-01-27 02:27:00|423.61|419.61|423.57|419.57|423.61|419.61|423.5|419.5|29
1611714430000|2021-01-27 02:27:10|423.55|419.55|423.42|419.42|423.56|419.56|423.39|419.39|23
1611714440000|2021-01-27 02:27:20|423.41|419.41|423.5|419.5|423.52|419.52|423.41|419.41|19
1611714450000|2021-01-27 02:27:30|423.49|419.49|423.38|419.38|423.51|419.51|423.34|419.34|26
1611714460000|2021-01-27 02:27:40|423.37|419.37|423.16|419.16|423.38|419.38|423.11|419.11|29
1611714470000|2021-01-27 02:27:50|423.18|419.18|422.93|418.93|423.18|419.18|422.91|418.91|18
1611714480000|2021-01-27 02:28:00|422.92|418.92|422.93|418.93|422.96|418.96|422.88|418.88|24
1611714490000|2021-01-27 02:28:10|422.94|418.94|422.9|418.9|423.05|419.05|422.9|418.9|19
1611714500000|2021-01-27 02:28:20|422.82|418.82|422.63|418.63|422.88|418.88|422.52|418.52|29
1611714510000|2021-01-27 02:28:30|422.59|418.59|422.62|418.62|422.66|418.66|422.57|418.57|23
1611714520000|2021-01-27 02:28:40|422.61|418.61|422.64|418.64|422.65|418.65|422.6|418.6|16
1611714530000|2021-01-27 02:28:50|422.65|418.65|422.63|418.63|422.65|418.65|422.58|418.58|10
1611714540000|2021-01-27 02:29:00|422.64|418.64|422.74|418.74|422.75|418.75|422.49|418.49|22
1611714550000|2021-01-27 02:29:10|422.72|418.72|422.65|418.65|422.75|418.75|422.61|418.61|14
1611714560000|2021-01-27 02:29:20|422.68|418.68|422.68|418.68|422.71|418.71|422.64|418.64|14
1611714570000|2021-01-27 02:29:30|422.66|418.66|422.65|418.65|422.69|418.69|422.64|418.64|14
1611714580000|2021-01-27 02:29:40|422.57|418.57|422.63|418.63|422.65|418.65|422.57|418.57|10
1611714590000|2021-01-27 02:29:50|422.62|418.62|422.53|418.53|422.65|418.65|422.53|418.53|16
1611714600000|2021-01-27 02:30:00|422.54|418.54|422.73|418.73|422.78|418.78|422.52|418.52|23
1611714610000|2021-01-27 02:30:10|422.7|418.7|422.83|418.83|422.96|418.96|422.7|418.7|25
1611714620000|2021-01-27 02:30:20|422.82|418.82|423.04|419.04|423.17|419.17|422.82|418.82|30
1611714630000|2021-01-27 02:30:30|423.03|419.03|422.76|418.76|423.06|419.06|422.75|418.75|29
1611714640000|2021-01-27 02:30:40|422.7|418.7|422.71|418.71|422.8|418.8|422.67|418.67|31
1611714650000|2021-01-27 02:30:50|422.7|418.7|422.7|418.7|422.81|418.81|422.62|418.62|30
1611714660000|2021-01-27 02:31:00|422.71|418.71|422.79|418.79|422.81|418.81|422.54|418.54|29
1611714670000|2021-01-27 02:31:10|422.8|418.8|422.67|418.67|422.8|418.8|422.65|418.65|14
1611714680000|2021-01-27 02:31:20|422.68|418.68|422.43|418.43|422.7|418.7|422.34|418.34|24
1611714690000|2021-01-27 02:31:30|422.41|418.41|422.38|418.38|422.43|418.43|422.37|418.37|15
1611714700000|2021-01-27 02:31:40|422.36|418.36|422.31|418.31|422.37|418.37|422.24|418.24|23
1611714710000|2021-01-27 02:31:50|422.29|418.29|422.01|418.01|422.3|418.3|422|418|13
1611714720000|2021-01-27 02:32:00|422|418|422.11|418.11|422.12|418.12|421.93|417.93|26
1611714730000|2021-01-27 02:32:10|422.13|418.13|422.13|418.13|422.18|418.18|422.1|418.1|23
1611714740000|2021-01-27 02:32:20|422.11|418.11|422|418|422.12|418.12|422|418|19
1611714750000|2021-01-27 02:32:30|421.99|417.99|421.91|417.91|422|418|421.88|417.88|20
1611714760000|2021-01-27 02:32:40|421.9|417.9|421.9|417.9|421.93|417.93|421.88|417.88|20
1611714770000|2021-01-27 02:32:50|421.88|417.88|421.89|417.89|421.91|417.91|421.88|417.88|10
1611714780000|2021-01-27 02:33:00|421.9|417.9|422.04|418.04|422.04|418.04|421.89|417.89|20
1611714790000|2021-01-27 02:33:10|422.06|418.06|422.11|418.11|422.11|418.11|422.04|418.04|20
1611714800000|2021-01-27 02:33:20|422.09|418.09|422.05|418.05|422.13|418.13|422.03|418.03|22
1611714810000|2021-01-27 02:33:30|422|418|421.91|417.91|422.02|418.02|421.89|417.89|17
1611714820000|2021-01-27 02:33:40|421.9|417.9|421.89|417.89|421.92|417.92|421.89|417.89|12
1611714830000|2021-01-27 02:33:50|421.9|417.9|421.83|417.83|421.9|417.9|421.78|417.78|16
1611714840000|2021-01-27 02:34:00|421.84|417.84|421.83|417.83|421.85|417.85|421.81|417.81|12
1611714850000|2021-01-27 02:34:10|421.81|417.81|421.8|417.8|421.82|417.82|421.75|417.75|17
1611714860000|2021-01-27 02:34:20|421.81|417.81|421.78|417.78|421.81|417.81|421.75|417.75|24
1611714870000|2021-01-27 02:34:30|421.76|417.76|421.81|417.81|421.84|417.84|421.75|417.75|22
1611714880000|2021-01-27 02:34:40|421.78|417.78|421.64|417.64|421.81|417.81|421.63|417.63|19
1611714890000|2021-01-27 02:34:50|421.65|417.65|421.69|417.69|421.82|417.82|421.63|417.63|25
1611714900000|2021-01-27 02:35:00|421.7|417.7|421.75|417.75|421.75|417.75|421.64|417.64|29
1611714910000|2021-01-27 02:35:10|421.74|417.74|421.73|417.73|421.79|417.79|421.59|417.59|34
1611714920000|2021-01-27 02:35:20|421.74|417.74|421.58|417.58|421.74|417.74|421.44|417.44|34
1611714930000|2021-01-27 02:35:30|421.52|417.52|421.52|417.52|421.59|417.59|421.43|417.43|24
1611714940000|2021-01-27 02:35:40|421.54|417.54|421.54|417.54|421.57|417.57|421.52|417.52|18
1611714950000|2021-01-27 02:35:50|421.56|417.56|421.41|417.41|421.62|417.62|421.39|417.39|30
1611714960000|2021-01-27 02:36:00|421.37|417.37|421.49|417.49|421.57|417.57|421.37|417.37|21
1611714970000|2021-01-27 02:36:10|421.47|417.47|421.85|417.85|421.87|417.87|421.47|417.47|26
1611714980000|2021-01-27 02:36:20|421.84|417.84|421.72|417.72|421.84|417.84|421.65|417.65|27
1611714990000|2021-01-27 02:36:30|421.75|417.75|421.59|417.59|421.75|417.75|421.58|417.58|15
1611715000000|2021-01-27 02:36:40|421.6|417.6|421.59|417.59|421.65|417.65|421.57|417.57|17
1611715010000|2021-01-27 02:36:50|421.54|417.54|421.53|417.53|421.6|417.6|421.52|417.52|21
1611715020000|2021-01-27 02:37:00|421.52|417.52|421.47|417.47|421.52|417.52|421.27|417.27|27
1611715030000|2021-01-27 02:37:10|421.46|417.46|421.21|417.21|421.47|417.47|421.18|417.18|23
1611715040000|2021-01-27 02:37:20|421.2|417.2|421.06|417.06|421.2|417.2|421.06|417.06|18
1611715050000|2021-01-27 02:37:30|421.07|417.07|421|417|421.07|417.07|421|417|13
1611715060000|2021-01-27 02:37:40|421.01|417.01|420.98|416.98|421.01|417.01|420.97|416.97|14
1611715070000|2021-01-27 02:37:50|420.99|416.99|421.07|417.07|421.07|417.07|420.95|416.95|18
1611715080000|2021-01-27 02:38:00|421.04|417.04|421.21|417.21|421.3|417.3|421.01|417.01|21
1611715090000|2021-01-27 02:38:10|421.34|417.34|421.42|417.42|421.42|417.42|421.34|417.34|14
1611715100000|2021-01-27 02:38:20|421.41|417.41|421.35|417.35|421.41|417.41|421.3|417.3|20
1611715110000|2021-01-27 02:38:30|421.33|417.33|421.18|417.18|421.34|417.34|421.18|417.18|22
1611715120000|2021-01-27 02:38:40|421.17|417.17|421.1|417.1|421.18|417.18|421.05|417.05|25
1611715130000|2021-01-27 02:38:50|421.09|417.09|421.23|417.23|421.24|417.24|421.09|417.09|14
1611715140000|2021-01-27 02:39:00|421.2|417.2|421.22|417.22|421.23|417.23|421.1|417.1|23
1611715150000|2021-01-27 02:39:10|421.2|417.2|421.3|417.3|421.32|417.32|421.2|417.2|19
1611715160000|2021-01-27 02:39:20|421.29|417.29|421.28|417.28|421.31|417.31|421.25|417.25|24
1611715170000|2021-01-27 02:39:30|421.25|417.25|421.3|417.3|421.33|417.33|421.25|417.25|24
1611715180000|2021-01-27 02:39:40|421.28|417.28|421.34|417.34|421.34|417.34|421.24|417.24|25
1611715190000|2021-01-27 02:39:50|421.32|417.32|421.69|417.69|421.69|417.69|421.31|417.31|20
1611715200000|2021-01-27 02:40:00|421.7|417.7|421.59|417.59|421.8|417.8|421.59|417.59|26
1611715210000|2021-01-27 02:40:10|421.58|417.58|421.51|417.51|421.59|417.59|421.47|417.47|22
1611715220000|2021-01-27 02:40:20|421.48|417.48|421.46|417.46|421.51|417.51|421.46|417.46|15
1611715230000|2021-01-27 02:40:30|421.47|417.47|421.48|417.48|421.55|417.55|421.47|417.47|16
1611715240000|2021-01-27 02:40:40|421.49|417.49|421.35|417.35|421.52|417.52|421.23|417.23|19
1611715250000|2021-01-27 02:40:50|421.37|417.37|421.36|417.36|421.39|417.39|421.36|417.36|22
1611715260000|2021-01-27 02:41:00|421.37|417.37|421.47|417.47|421.55|417.55|421.36|417.36|14
1611715270000|2021-01-27 02:41:10|421.46|417.46|421.64|417.64|421.64|417.64|421.46|417.46|10
1611715280000|2021-01-27 02:41:20|421.6|417.6|421.68|417.68|421.68|417.68|421.5|417.5|15
1611715290000|2021-01-27 02:41:30|421.61|417.61|421.67|417.67|421.72|417.72|421.46|417.46|27
1611715300000|2021-01-27 02:41:40|421.66|417.66|421.85|417.85|421.91|417.91|421.66|417.66|25
1611715310000|2021-01-27 02:41:50|421.86|417.86|422.11|418.11|422.11|418.11|421.84|417.84|19
1611715320000|2021-01-27 02:42:00|422.07|418.07|422.43|418.43|422.43|418.43|422.07|418.07|24
1611715330000|2021-01-27 02:42:10|422.42|418.42|422.53|418.53|422.55|418.55|422.31|418.31|30
1611715340000|2021-01-27 02:42:20|422.5|418.5|422.58|418.58|422.61|418.61|422.41|418.41|18
1611715350000|2021-01-27 02:42:30|422.6|418.6|422.29|418.29|422.62|418.62|422.29|418.29|18
1611715360000|2021-01-27 02:42:40|422.3|418.3|422.23|418.23|422.35|418.35|422.21|418.21|21
1611715370000|2021-01-27 02:42:50|422.22|418.22|422.42|418.42|422.46|418.46|422.2|418.2|25
1611715380000|2021-01-27 02:43:00|422.41|418.41|422.49|418.49|422.52|418.52|422.4|418.4|20
1611715390000|2021-01-27 02:43:10|422.48|418.48|422.39|418.39|422.58|418.58|422.39|418.39|20
1611715400000|2021-01-27 02:43:20|422.43|418.43|422.41|418.41|422.47|418.47|422.4|418.4|21
1611715410000|2021-01-27 02:43:30|422.44|418.44|422.51|418.51|422.51|418.51|422.39|418.39|26
1611715420000|2021-01-27 02:43:40|422.52|418.52|422.55|418.55|422.62|418.62|422.45|418.45|22
1611715430000|2021-01-27 02:43:50|422.58|418.58|422.56|418.56|422.58|418.58|422.51|418.51|21
1611715440000|2021-01-27 02:44:00|422.54|418.54|422.44|418.44|422.54|418.54|422.37|418.37|17
1611715450000|2021-01-27 02:44:10|422.45|418.45|422.29|418.29|422.51|418.51|422.29|418.29|23
1611715460000|2021-01-27 02:44:20|422.28|418.28|422.39|418.39|422.4|418.4|422.26|418.26|18
1611715470000|2021-01-27 02:44:30|422.4|418.4|422.34|418.34|422.43|418.43|422.31|418.31|18
1611715480000|2021-01-27 02:44:40|422.33|418.33|422.13|418.13|422.36|418.36|422.03|418.03|15
1611715490000|2021-01-27 02:44:50|422.14|418.14|422.12|418.12|422.16|418.16|422.11|418.11|13
1611715500000|2021-01-27 02:45:00|422.13|418.13|422.06|418.06|422.14|418.14|422.05|418.05|22
1611715510000|2021-01-27 02:45:10|422.03|418.03|421.87|417.87|422.05|418.05|421.82|417.82|21
1611715520000|2021-01-27 02:45:20|421.86|417.86|421.67|417.67|421.98|417.98|421.67|417.67|18
1611715530000|2021-01-27 02:45:30|421.68|417.68|421.59|417.59|421.68|417.68|421.48|417.48|27
1611715540000|2021-01-27 02:45:40|421.53|417.53|421.51|417.51|421.61|417.61|421.49|417.49|28
1611715550000|2021-01-27 02:45:50|421.5|417.5|421.46|417.46|421.52|417.52|421.44|417.44|23
1611715560000|2021-01-27 02:46:00|421.48|417.48|421.82|417.82|421.82|417.82|421.48|417.48|18
1611715570000|2021-01-27 02:46:10|421.83|417.83|422.02|418.02|422.06|418.06|421.82|417.82|27
1611715580000|2021-01-27 02:46:20|422.03|418.03|422.03|418.03|422.04|418.04|421.94|417.94|21
1611715590000|2021-01-27 02:46:30|422.02|418.02|422.07|418.07|422.07|418.07|421.99|417.99|25
1611715600000|2021-01-27 02:46:40|422.05|418.05|422.53|418.53|422.53|418.53|422.05|418.05|27
1611715610000|2021-01-27 02:46:50|422.51|418.51|422.58|418.58|422.63|418.63|422.49|418.49|26
1611715620000|2021-01-27 02:47:00|422.57|418.57|422.47|418.47|422.57|418.57|422.45|418.45|24
1611715630000|2021-01-27 02:47:10|422.45|418.45|422.46|418.46|422.5|418.5|422.45|418.45|16
1611715640000|2021-01-27 02:47:20|422.45|418.45|422.36|418.36|422.47|418.47|422.25|418.25|26
1611715650000|2021-01-27 02:47:30|422.42|418.42|422.29|418.29|422.45|418.45|422.19|418.19|27
1611715660000|2021-01-27 02:47:40|422.28|418.28|422.26|418.26|422.33|418.33|422.25|418.25|24
1611715670000|2021-01-27 02:47:50|422.09|418.09|422.21|418.21|422.33|418.33|422.09|418.09|28
1611715680000|2021-01-27 02:48:00|422.36|418.36|422.37|418.37|422.58|418.58|422.3|418.3|33
1611715690000|2021-01-27 02:48:10|422.34|418.34|422.13|418.13|422.34|418.34|422.06|418.06|30
1611715700000|2021-01-27 02:48:20|422.16|418.16|422.16|418.16|422.19|418.19|422.06|418.06|16
1611715710000|2021-01-27 02:48:30|422.18|418.18|422.25|418.25|422.26|418.26|422.08|418.08|20
1611715720000|2021-01-27 02:48:40|422.24|418.24|422.13|418.13|422.25|418.25|422.13|418.13|18
1611715730000|2021-01-27 02:48:50|422.14|418.14|422.1|418.1|422.18|418.18|422.1|418.1|15
1611715740000|2021-01-27 02:49:00|422.12|418.12|422.06|418.06|422.18|418.18|422|418|20
1611715750000|2021-01-27 02:49:10|422.04|418.04|422.13|418.13|422.25|418.25|422.04|418.04|25
1611715760000|2021-01-27 02:49:20|422.16|418.16|422.18|418.18|422.24|418.24|422.13|418.13|18
1611715770000|2021-01-27 02:49:30|422.17|418.17|422.08|418.08|422.17|418.17|422.06|418.06|12
1611715780000|2021-01-27 02:49:40|422.09|418.09|422.27|418.27|422.27|418.27|422.07|418.07|24
1611715790000|2021-01-27 02:49:50|422.25|418.25|422.55|418.55|422.55|418.55|422.22|418.22|16
1611715800000|2021-01-27 02:50:00|422.54|418.54|422.44|418.44|422.58|418.58|422.43|418.43|26
1611715810000|2021-01-27 02:50:10|422.45|418.45|422.49|418.49|422.55|418.55|422.39|418.39|26
1611715820000|2021-01-27 02:50:20|422.52|418.52|422.46|418.46|422.52|418.52|422.46|418.46|17
1611715830000|2021-01-27 02:50:30|422.37|418.37|422.36|418.36|422.44|418.44|422.24|418.24|26
1611715840000|2021-01-27 02:50:40|422.37|418.37|422.27|418.27|422.37|418.37|422.19|418.19|17
1611715850000|2021-01-27 02:50:50|422.34|418.34|422.17|418.17|422.36|418.36|422.17|418.17|23
1611715860000|2021-01-27 02:51:00|422.13|418.13|421.74|417.74|422.13|418.13|421.63|417.63|36
1611715870000|2021-01-27 02:51:10|421.76|417.76|421.63|417.63|421.81|417.81|421.63|417.63|23
1611715880000|2021-01-27 02:51:20|421.61|417.61|421.5|417.5|421.74|417.74|421.47|417.47|26
1611715890000|2021-01-27 02:51:30|421.42|417.42|421.63|417.63|421.63|417.63|421.42|417.42|33
1611715900000|2021-01-27 02:51:40|421.6|417.6|421.78|417.78|421.78|417.78|421.57|417.57|29
1611715910000|2021-01-27 02:51:50|421.79|417.79|421.69|417.69|421.79|417.79|421.67|417.67|15
1611715920000|2021-01-27 02:52:00|421.7|417.7|421.56|417.56|421.7|417.7|421.53|417.53|22
1611715930000|2021-01-27 02:52:10|421.57|417.57|421.46|417.46|421.6|417.6|421.36|417.36|25
1611715940000|2021-01-27 02:52:20|421.45|417.45|421.48|417.48|421.55|417.55|421.45|417.45|26
1611715950000|2021-01-27 02:52:30|421.49|417.49|421.4|417.4|421.71|417.71|421.38|417.38|29
1611715960000|2021-01-27 02:52:40|421.39|417.39|421.25|417.25|421.49|417.49|421.24|417.24|26
1611715970000|2021-01-27 02:52:50|421.19|417.19|421.46|417.46|421.47|417.47|421.19|417.19|24
1611715980000|2021-01-27 02:53:00|421.45|417.45|421.2|417.2|421.45|417.45|421.17|417.17|27
1611715990000|2021-01-27 02:53:10|421.22|417.22|421.2|417.2|421.24|417.24|421.1|417.1|26
1611716000000|2021-01-27 02:53:20|421.26|417.26|421.25|417.25|421.26|417.26|421.19|417.19|24
1611716010000|2021-01-27 02:53:30|421.22|417.22|421.22|417.22|421.27|417.27|421.19|417.19|16
1611716020000|2021-01-27 02:53:40|421.19|417.19|421.25|417.25|421.25|417.25|421.17|417.17|21
1611716030000|2021-01-27 02:53:50|421.27|417.27|421.18|417.18|421.35|417.35|421.17|417.17|19
1611716040000|2021-01-27 02:54:00|421.17|417.17|421.33|417.33|421.36|417.36|421.14|417.14|18
1611716050000|2021-01-27 02:54:10|421.35|417.35|421.3|417.3|421.36|417.36|421.3|417.3|19
1611716060000|2021-01-27 02:54:20|421.31|417.31|421.27|417.27|421.37|417.37|421.18|417.18|22
1611716070000|2021-01-27 02:54:30|421.28|417.28|421.3|417.3|421.31|417.31|421.25|417.25|20
1611716080000|2021-01-27 02:54:40|421.32|417.32|421.25|417.25|421.32|417.32|421.24|417.24|16
1611716090000|2021-01-27 02:54:50|421.24|417.24|421.28|417.28|421.3|417.3|421.24|417.24|7
1611716100000|2021-01-27 02:55:00|421.29|417.29|421.32|417.32|421.32|417.32|421.23|417.23|22
1611716110000|2021-01-27 02:55:10|421.33|417.33|421.21|417.21|421.34|417.34|421.21|417.21|23
1611716120000|2021-01-27 02:55:20|421.22|417.22|421.28|417.28|421.28|417.28|421.22|417.22|7
1611716130000|2021-01-27 02:55:30|421.25|417.25|421.34|417.34|421.38|417.38|421.25|417.25|17
1611716140000|2021-01-27 02:55:40|421.32|417.32|421.28|417.28|421.35|417.35|421.27|417.27|17
1611716150000|2021-01-27 02:55:50|421.26|417.26|421.34|417.34|421.36|417.36|421.26|417.26|16
1611716160000|2021-01-27 02:56:00|421.35|417.35|421.16|417.16|421.35|417.35|421.16|417.16|15
1611716170000|2021-01-27 02:56:10|421.18|417.18|421.14|417.14|421.21|417.21|421.14|417.14|14
1611716180000|2021-01-27 02:56:20|421.15|417.15|421.16|417.16|421.19|417.19|421.15|417.15|15
1611716190000|2021-01-27 02:56:30|421.14|417.14|421.16|417.16|421.17|417.17|421.08|417.08|20
1611716200000|2021-01-27 02:56:40|421.18|417.18|421.09|417.09|421.18|417.18|421.02|417.02|22
1611716210000|2021-01-27 02:56:50|421.11|417.11|421.25|417.25|421.28|417.28|421.1|417.1|20
1611716220000|2021-01-27 02:57:00|421.18|417.18|421.23|417.23|421.26|417.26|421.15|417.15|11
1611716230000|2021-01-27 02:57:10|421.24|417.24|421.15|417.15|421.26|417.26|421.12|417.12|18
1611716240000|2021-01-27 02:57:20|421.16|417.16|421.12|417.12|421.17|417.17|421.12|417.12|14
1611716250000|2021-01-27 02:57:30|421.13|417.13|421.17|417.17|421.31|417.31|421.13|417.13|27
1611716260000|2021-01-27 02:57:40|421.2|417.2|421.23|417.23|421.26|417.26|421.19|417.19|11
1611716270000|2021-01-27 02:57:50|421.25|417.25|421.23|417.23|421.25|417.25|421.21|417.21|14
1611716280000|2021-01-27 02:58:00|421.24|417.24|421.25|417.25|421.25|417.25|421.23|417.23|6
1611716290000|2021-01-27 02:58:10|421.23|417.23|419.67|415.67|421.25|417.25|419.59|415.59|32
1611716300000|2021-01-27 02:58:20|419.68|415.68|419.15|415.15|419.77|415.77|419.05|415.05|26
1611716310000|2021-01-27 02:58:30|419.2|415.2|418.95|414.95|419.21|415.21|418.77|414.77|33
1611716320000|2021-01-27 02:58:40|418.9|414.9|419.02|415.02|419.06|415.06|418.8|414.8|31
1611716330000|2021-01-27 02:58:50|419.01|415.01|418.96|414.96|419.15|415.15|418.93|414.93|29
1611716340000|2021-01-27 02:59:00|418.71|414.71|418.63|414.63|418.75|414.75|418.63|414.63|25
1611716350000|2021-01-27 02:59:10|418.66|414.66|418.22|414.22|418.66|414.66|418.17|414.17|29
1611716360000|2021-01-27 02:59:20|418.25|414.25|418.22|414.22|418.45|414.45|418.14|414.14|33
1611716370000|2021-01-27 02:59:30|418.25|414.25|418.04|414.04|418.31|414.31|417.85|413.85|27
1611716380000|2021-01-27 02:59:40|418.11|414.11|417.27|413.27|418.2|414.2|417.27|413.27|31
1611716390000|2021-01-27 02:59:50|417.22|413.22|417.39|413.39|417.88|413.88|417.2|413.2|36
1611716400000|2021-01-27 03:00:00|417.42|413.42|417.68|413.68|417.68|413.68|417.28|413.28|31
1611716410000|2021-01-27 03:00:10|417.76|413.76|417.43|413.43|417.87|413.87|417.43|413.43|32
1611716420000|2021-01-27 03:00:20|417.47|413.47|417.54|413.54|417.73|413.73|417.47|413.47|33
1611716430000|2021-01-27 03:00:30|417.53|413.53|417.49|413.49|417.8|413.8|417.42|413.42|36
1611716440000|2021-01-27 03:00:40|417.59|413.59|417.96|413.96|418.05|414.05|417.59|413.59|28
1611716450000|2021-01-27 03:00:50|417.93|413.93|417.68|413.68|418|414|417.52|413.52|30
1611716460000|2021-01-27 03:01:00|417.8|413.8|417.78|413.78|417.92|413.92|417.78|413.78|32
1611716470000|2021-01-27 03:01:10|417.79|413.79|417.92|413.92|418.08|414.08|417.79|413.79|35
1611716480000|2021-01-27 03:01:20|417.93|413.93|417.82|413.82|417.95|413.95|417.77|413.77|24
1611716490000|2021-01-27 03:01:30|417.75|413.75|417.99|413.99|418.08|414.08|417.71|413.71|32
1611716500000|2021-01-27 03:01:40|417.97|413.97|418.07|414.07|418.1|414.1|417.94|413.94|26
1611716510000|2021-01-27 03:01:50|418.13|414.13|417.92|413.92|418.23|414.23|417.92|413.92|31
1611716520000|2021-01-27 03:02:00|417.88|413.88|418.04|414.04|418.11|414.11|417.85|413.85|32
1611716530000|2021-01-27 03:02:10|418.02|414.02|417.97|413.97|418.05|414.05|417.91|413.91|28
1611716540000|2021-01-27 03:02:20|417.95|413.95|418.04|414.04|418.07|414.07|417.95|413.95|27
1611716550000|2021-01-27 03:02:30|418.03|414.03|418.07|414.07|418.09|414.09|417.99|413.99|28
1611716560000|2021-01-27 03:02:40|418.06|414.06|418.41|414.41|418.41|414.41|418.03|414.03|30
1611716570000|2021-01-27 03:02:50|418.37|414.37|418.4|414.4|418.44|414.44|418.34|414.34|29
1611716580000|2021-01-27 03:03:00|418.43|414.43|418.73|414.73|418.78|414.78|418.42|414.42|28
1611716590000|2021-01-27 03:03:10|418.7|414.7|418.65|414.65|418.77|414.77|418.43|414.43|27
1611716600000|2021-01-27 03:03:20|418.63|414.63|418.76|414.76|418.78|414.78|418.51|414.51|30
1611716610000|2021-01-27 03:03:30|418.8|414.8|419.08|415.08|419.12|415.12|418.76|414.76|26
1611716620000|2021-01-27 03:03:40|419.03|415.03|419.05|415.05|419.08|415.08|418.99|414.99|22
1611716630000|2021-01-27 03:03:50|419.08|415.08|419.1|415.1|419.12|415.12|419.06|415.06|22
1611716640000|2021-01-27 03:04:00|419.11|415.11|419.43|415.43|419.51|415.51|419.08|415.08|29
1611716650000|2021-01-27 03:04:10|419.38|415.38|419.21|415.21|419.4|415.4|419.12|415.12|24
1611716660000|2021-01-27 03:04:20|419.22|415.22|419.28|415.28|419.31|415.31|419.22|415.22|18
1611716670000|2021-01-27 03:04:30|419.27|415.27|419.36|415.36|419.37|415.37|419.27|415.27|24
1611716680000|2021-01-27 03:04:40|419.37|415.37|419.44|415.44|419.47|415.47|419.35|415.35|19
1611716690000|2021-01-27 03:04:50|419.41|415.41|419.46|415.46|419.47|415.47|419.41|415.41|10
1611716700000|2021-01-27 03:05:00|419.48|415.48|419.36|415.36|419.5|415.5|419.3|415.3|22
1611716710000|2021-01-27 03:05:10|419.37|415.37|419.29|415.29|419.37|415.37|419.2|415.2|28
1611716720000|2021-01-27 03:05:20|419.3|415.3|419.32|415.32|419.34|415.34|419.29|415.29|23
1611716730000|2021-01-27 03:05:30|419.34|415.34|419.39|415.39|419.41|415.41|419.32|415.32|15
1611716740000|2021-01-27 03:05:40|419.38|415.38|419.33|415.33|419.4|415.4|419.26|415.26|21
1611716750000|2021-01-27 03:05:50|419.32|415.32|419.36|415.36|419.38|415.38|419.29|415.29|19
1611716760000|2021-01-27 03:06:00|419.38|415.38|419.45|415.45|419.49|415.49|419.36|415.36|31
1611716770000|2021-01-27 03:06:10|419.46|415.46|419.43|415.43|419.47|415.47|419.4|415.4|21
1611716780000|2021-01-27 03:06:20|419.44|415.44|419.36|415.36|419.45|415.45|419.36|415.36|18
1611716790000|2021-01-27 03:06:30|419.34|415.34|419.43|415.43|419.44|415.44|419.3|415.3|34
1611716800000|2021-01-27 03:06:40|419.42|415.42|419.72|415.72|419.79|415.79|419.41|415.41|25
1611716810000|2021-01-27 03:06:50|419.71|415.71|419.73|415.73|419.75|415.75|419.7|415.7|19
1611716820000|2021-01-27 03:07:00|419.72|415.72|419.7|415.7|419.74|415.74|419.67|415.67|23
1611716830000|2021-01-27 03:07:10|419.68|415.68|419.57|415.57|419.7|415.7|419.46|415.46|33
1611716840000|2021-01-27 03:07:20|419.54|415.54|419.37|415.37|419.56|415.56|419.35|415.35|31
1611716850000|2021-01-27 03:07:30|419.38|415.38|419.31|415.31|419.38|415.38|419.26|415.26|24
1611716860000|2021-01-27 03:07:40|419.3|415.3|419.05|415.05|419.34|415.34|419.05|415.05|22
1611716870000|2021-01-27 03:07:50|419.04|415.04|419.34|415.34|419.35|415.35|419.03|415.03|16
1611716880000|2021-01-27 03:08:00|419.25|415.25|419.08|415.08|419.25|415.25|419.08|415.08|24
1611716890000|2021-01-27 03:08:10|419.06|415.06|419.05|415.05|419.09|415.09|419.05|415.05|21
1611716900000|2021-01-27 03:08:20|419.06|415.06|418.68|414.68|419.06|415.06|418.67|414.67|23
1611716910000|2021-01-27 03:08:30|418.7|414.7|419.07|415.07|419.09|415.09|418.69|414.69|28
1611716920000|2021-01-27 03:08:40|419.03|415.03|418.97|414.97|419.15|415.15|418.91|414.91|27
1611716930000|2021-01-27 03:08:50|418.98|414.98|418.94|414.94|419.01|415.01|418.91|414.91|26
1611716940000|2021-01-27 03:09:00|418.93|414.93|418.89|414.89|418.93|414.93|418.5|414.5|27
1611716950000|2021-01-27 03:09:10|418.91|414.91|418.92|414.92|418.93|414.93|418.87|414.87|25
1611716960000|2021-01-27 03:09:20|418.94|414.94|418.88|414.88|418.95|414.95|418.85|414.85|28
1611716970000|2021-01-27 03:09:30|418.87|414.87|418.96|414.96|418.98|414.98|418.87|414.87|23
1611716980000|2021-01-27 03:09:40|418.95|414.95|419.07|415.07|419.07|415.07|418.95|414.95|14
1611716990000|2021-01-27 03:09:50|419.04|415.04|419.16|415.16|419.16|415.16|419.04|415.04|10
1611717000000|2021-01-27 03:10:00|419.13|415.13|418.92|414.92|419.14|415.14|418.92|414.92|19
1611717010000|2021-01-27 03:10:10|418.89|414.89|418.62|414.62|418.89|414.89|418.62|414.62|22
1611717020000|2021-01-27 03:10:20|418.61|414.61|418.66|414.66|418.7|414.7|418.59|414.59|25
1611717030000|2021-01-27 03:10:30|418.64|414.64|418.49|414.49|418.65|414.65|418.44|414.44|24
1611717040000|2021-01-27 03:10:40|418.47|414.47|418.3|414.3|418.47|414.47|418.3|414.3|19
1611717050000|2021-01-27 03:10:50|418.31|414.31|418.37|414.37|418.43|414.43|418.31|414.31|21
1611717060000|2021-01-27 03:11:00|418.36|414.36|418.32|414.32|418.4|414.4|418.32|414.32|15
1611717070000|2021-01-27 03:11:10|418.36|414.36|418.32|414.32|418.37|414.37|418.32|414.32|19
1611717080000|2021-01-27 03:11:20|418.28|414.28|418.1|414.1|418.35|414.35|418.09|414.09|29
1611717090000|2021-01-27 03:11:30|418.09|414.09|417.82|413.82|418.1|414.1|417.82|413.82|18
1611717100000|2021-01-27 03:11:40|417.79|413.79|417.48|413.48|417.79|413.79|417.48|413.48|25
1611717110000|2021-01-27 03:11:50|417.46|413.46|417.48|413.48|417.58|413.58|417.45|413.45|28
1611717120000|2021-01-27 03:12:00|417.45|413.45|417.99|413.99|418.04|414.04|417.45|413.45|28
1611717130000|2021-01-27 03:12:10|417.97|413.97|418|414|418|414|417.71|413.71|29
1611717140000|2021-01-27 03:12:20|418.01|414.01|418.37|414.37|418.46|414.46|417.95|413.95|18
1611717150000|2021-01-27 03:12:30|418.36|414.36|418.38|414.38|418.49|414.49|418.36|414.36|21
1611717160000|2021-01-27 03:12:40|418.41|414.41|418.41|414.41|418.46|414.46|418.38|414.38|13
1611717170000|2021-01-27 03:12:50|418.43|414.43|418.52|414.52|418.52|414.52|418.43|414.43|6
1611717180000|2021-01-27 03:13:00|418.53|414.53|418.71|414.71|418.79|414.79|418.52|414.52|21
1611717190000|2021-01-27 03:13:10|418.78|414.78|418.66|414.66|418.78|414.78|418.57|414.57|24
1611717200000|2021-01-27 03:13:20|418.6|414.6|419.02|415.02|419.05|415.05|418.59|414.59|11
1611717210000|2021-01-27 03:13:30|419.04|415.04|419.35|415.35|419.45|415.45|419.04|415.04|21
1611717220000|2021-01-27 03:13:40|419.41|415.41|419.39|415.39|419.41|415.41|419.32|415.32|14
1611717230000|2021-01-27 03:13:50|419.4|415.4|419.29|415.29|419.42|415.42|419.27|415.27|16
1611717240000|2021-01-27 03:14:00|419.28|415.28|419.29|415.29|419.29|415.29|419.23|415.23|17
1611717250000|2021-01-27 03:14:10|419.3|415.3|419.34|415.34|419.39|415.39|419.29|415.29|16
1611717260000|2021-01-27 03:14:20|419.36|415.36|419.19|415.19|419.36|415.36|419.14|415.14|15
1611717270000|2021-01-27 03:14:30|419.2|415.2|419.12|415.12|419.21|415.21|419.1|415.1|16
1611717280000|2021-01-27 03:14:40|419.11|415.11|418.88|414.88|419.11|415.11|418.82|414.82|27
1611717290000|2021-01-27 03:14:50|418.92|414.92|418.91|414.91|419.02|415.02|418.9|414.9|21
1611717300000|2021-01-27 03:15:00|418.84|414.84|418.9|414.9|418.9|414.9|418.79|414.79|18
1611717310000|2021-01-27 03:15:10|418.92|414.92|419.03|415.03|419.03|415.03|418.92|414.92|21
1611717320000|2021-01-27 03:15:20|419|415|418.66|414.66|419|415|418.66|414.66|28
1611717330000|2021-01-27 03:15:30|418.67|414.67|418.33|414.33|418.67|414.67|418.33|414.33|18
1611717340000|2021-01-27 03:15:40|418.3|414.3|418.13|414.13|418.3|414.3|418.13|414.13|28
1611717350000|2021-01-27 03:15:50|418.14|414.14|418.02|414.02|418.16|414.16|418.02|414.02|22
1611717360000|2021-01-27 03:16:00|418.03|414.03|417.64|413.64|418.03|414.03|417.54|413.54|25
1611717370000|2021-01-27 03:16:10|417.66|413.66|417.65|413.65|417.69|413.69|417.58|413.58|18
1611717380000|2021-01-27 03:16:20|417.69|413.69|418.17|414.17|418.17|414.17|417.69|413.69|26
1611717390000|2021-01-27 03:16:30|418.19|414.19|418.13|414.13|418.2|414.2|418.04|414.04|23
1611717400000|2021-01-27 03:16:40|418.14|414.14|418.44|414.44|418.44|414.44|418.13|414.13|27
1611717410000|2021-01-27 03:16:50|418.45|414.45|418.14|414.14|418.45|414.45|418.07|414.07|28
1611717420000|2021-01-27 03:17:00|418.09|414.09|418.2|414.2|418.2|414.2|418.03|414.03|32
1611717430000|2021-01-27 03:17:10|418.21|414.21|418.35|414.35|418.4|414.4|418.2|414.2|29
1611717440000|2021-01-27 03:17:20|418.34|414.34|418.4|414.4|418.43|414.43|418.34|414.34|25
1611717450000|2021-01-27 03:17:30|418.38|414.38|417.83|413.83|418.38|414.38|417.79|413.79|31
1611717460000|2021-01-27 03:17:40|417.85|413.85|417.86|413.86|417.88|413.88|417.75|413.75|28
1611717470000|2021-01-27 03:17:50|417.87|413.87|417.71|413.71|417.88|413.88|417.71|413.71|26
1611717480000|2021-01-27 03:18:00|417.72|413.72|417.79|413.79|417.8|413.8|417.7|413.7|29
1611717490000|2021-01-27 03:18:10|417.75|413.75|417.81|413.81|417.84|413.84|417.66|413.66|27
1611717500000|2021-01-27 03:18:20|417.76|413.76|417.89|413.89|417.9|413.9|417.76|413.76|28
1611717510000|2021-01-27 03:18:30|417.9|413.9|418.01|414.01|418.01|414.01|417.85|413.85|24
1611717520000|2021-01-27 03:18:40|418.03|414.03|417.99|413.99|418.03|414.03|417.99|413.99|13
1611717530000|2021-01-27 03:18:50|417.98|413.98|418.03|414.03|418.07|414.07|417.98|413.98|27
1611717540000|2021-01-27 03:19:00|417.98|413.98|418.1|414.1|418.1|414.1|417.98|413.98|13
1611717550000|2021-01-27 03:19:10|418.05|414.05|418.05|414.05|418.15|414.15|417.91|413.91|21
1611717560000|2021-01-27 03:19:20|418.07|414.07|418.28|414.28|418.35|414.35|418.05|414.05|26
1611717570000|2021-01-27 03:19:30|418.39|414.39|418.44|414.44|418.54|414.54|418.39|414.39|10
1611717580000|2021-01-27 03:19:40|418.45|414.45|418.63|414.63|418.63|414.63|418.45|414.45|19
1611717590000|2021-01-27 03:19:50|418.62|414.62|418.52|414.52|418.62|414.62|418.49|414.49|19
1611717600000|2021-01-27 03:20:00|418.56|414.56|418.01|414.01|418.56|414.56|418.01|414.01|26
1611717610000|2021-01-27 03:20:10|418|414|417.87|413.87|418|414|417.76|413.76|33
1611717620000|2021-01-27 03:20:20|417.97|413.97|418.15|414.15|418.2|414.2|417.96|413.96|25
1611717630000|2021-01-27 03:20:30|418.18|414.18|418.27|414.27|418.27|414.27|418.13|414.13|24
1611717640000|2021-01-27 03:20:40|418.25|414.25|418.19|414.19|418.3|414.3|418.19|414.19|29
1611717650000|2021-01-27 03:20:50|418.26|414.26|418.36|414.36|418.38|414.38|418.2|414.2|26
1611717660000|2021-01-27 03:21:00|418.37|414.37|418.43|414.43|418.43|414.43|418.36|414.36|16
1611717670000|2021-01-27 03:21:10|418.44|414.44|418.46|414.46|418.49|414.49|418.44|414.44|13
1611717680000|2021-01-27 03:21:20|418.49|414.49|418.49|414.49|418.49|414.49|418.46|414.46|17
1611717690000|2021-01-27 03:21:30|418.48|414.48|418.62|414.62|418.64|414.64|418.45|414.45|23
1611717700000|2021-01-27 03:21:40|418.52|414.52|418.57|414.57|418.62|414.62|418.51|414.51|27
1611717710000|2021-01-27 03:21:50|418.6|414.6|418.55|414.55|418.62|414.62|418.5|414.5|22
1611717720000|2021-01-27 03:22:00|418.5|414.5|418.59|414.59|418.6|414.6|418.5|414.5|15
1611717730000|2021-01-27 03:22:10|418.64|414.64|418.34|414.34|418.64|414.64|418.11|414.11|22
1611717740000|2021-01-27 03:22:20|418.36|414.36|418.46|414.46|418.56|414.56|418.35|414.35|30
1611717750000|2021-01-27 03:22:30|418.44|414.44|418.36|414.36|418.47|414.47|418.36|414.36|20
1611717760000|2021-01-27 03:22:40|418.39|414.39|418.21|414.21|418.39|414.39|418.2|414.2|22
1611717770000|2021-01-27 03:22:50|418.22|414.22|418.24|414.24|418.28|414.28|418.22|414.22|8
1611717780000|2021-01-27 03:23:00|418.25|414.25|418.28|414.28|418.35|414.35|418.24|414.24|23
1611717790000|2021-01-27 03:23:10|418.3|414.3|418.29|414.29|418.3|414.3|418.25|414.25|18
1611717800000|2021-01-27 03:23:20|418.28|414.28|418.28|414.28|418.38|414.38|418.26|414.26|20
1611717810000|2021-01-27 03:23:30|418.29|414.29|418.31|414.31|418.31|414.31|418.25|414.25|12
1611717820000|2021-01-27 03:23:40|418.3|414.3|418.45|414.45|418.45|414.45|418.29|414.29|12
1611717830000|2021-01-27 03:23:50|418.47|414.47|418.54|414.54|418.56|414.56|418.44|414.44|24
1611717840000|2021-01-27 03:24:00|418.56|414.56|418.58|414.58|418.62|414.62|418.5|414.5|16
1611717850000|2021-01-27 03:24:10|418.59|414.59|418.62|414.62|418.64|414.64|418.59|414.59|16
1611717860000|2021-01-27 03:24:20|418.57|414.57|418.61|414.61|418.71|414.71|418.57|414.57|17
1611717870000|2021-01-27 03:24:30|418.32|414.32|418.63|414.63|418.69|414.69|418.32|414.32|20
1611717880000|2021-01-27 03:24:40|418.7|414.7|418.76|414.76|418.76|414.76|418.66|414.66|18
1611717890000|2021-01-27 03:24:50|418.84|414.84|419.14|415.14|419.14|415.14|418.8|414.8|20
1611717900000|2021-01-27 03:25:00|419.12|415.12|419.06|415.06|419.12|415.12|419.06|415.06|14
1611717910000|2021-01-27 03:25:10|419.04|415.04|419.09|415.09|419.13|415.13|419.04|415.04|21
1611717920000|2021-01-27 03:25:20|419.04|415.04|419.02|415.02|419.11|415.11|419.02|415.02|6
1611717930000|2021-01-27 03:25:30|419.08|415.08|419|415|419.08|415.08|418.95|414.95|12
1611717940000|2021-01-27 03:25:40|418.95|414.95|419.18|415.18|419.19|415.19|418.95|414.95|19
1611717950000|2021-01-27 03:25:50|419.19|415.19|419.17|415.17|419.23|415.23|419.17|415.17|16
1611717960000|2021-01-27 03:26:00|419.16|415.16|418.83|414.83|419.17|415.17|418.78|414.78|22
1611717970000|2021-01-27 03:26:10|418.78|414.78|418.96|414.96|419.04|415.04|418.76|414.76|24
1611717980000|2021-01-27 03:26:20|418.94|414.94|419.05|415.05|419.05|415.05|418.93|414.93|21
1611717990000|2021-01-27 03:26:30|419.06|415.06|419.08|415.08|419.09|415.09|419.03|415.03|23
1611718000000|2021-01-27 03:26:40|418.98|414.98|418.94|414.94|419.09|415.09|418.94|414.94|26
1611718010000|2021-01-27 03:26:50|418.95|414.95|418.98|414.98|418.98|414.98|418.94|414.94|13
1611718020000|2021-01-27 03:27:00|418.94|414.94|419|415|419|415|418.94|414.94|13
1611718030000|2021-01-27 03:27:10|418.99|414.99|418.92|414.92|419.02|415.02|418.91|414.91|16
1611718040000|2021-01-27 03:27:20|418.99|414.99|418.97|414.97|418.99|414.99|418.91|414.91|10
1611718050000|2021-01-27 03:27:30|418.96|414.96|418.89|414.89|418.96|414.96|418.66|414.66|18
1611718060000|2021-01-27 03:27:40|418.93|414.93|418.98|414.98|419|415|418.88|414.88|10
1611718070000|2021-01-27 03:27:50|418.99|414.99|419.08|415.08|419.08|415.08|418.99|414.99|6
1611718080000|2021-01-27 03:28:00|419.07|415.07|419.03|415.03|419.07|415.07|419.01|415.01|10
1611718090000|2021-01-27 03:28:10|418.99|414.99|418.92|414.92|419.03|415.03|418.9|414.9|15
1611718100000|2021-01-27 03:28:20|418.93|414.93|418.93|414.93|418.97|414.97|418.91|414.91|17
1611718110000|2021-01-27 03:28:30|418.91|414.91|418.94|414.94|418.95|414.95|418.91|414.91|11
1611718120000|2021-01-27 03:28:40|418.95|414.95|418.94|414.94|418.95|414.95|418.94|414.94|2
1611718130000|2021-01-27 03:28:50|418.93|414.93|418.98|414.98|419.02|415.02|418.93|414.93|20
1611718140000|2021-01-27 03:29:00|418.99|414.99|418.82|414.82|418.99|414.99|418.48|414.48|8
1611718150000|2021-01-27 03:29:10|418.83|414.83|418.9|414.9|418.9|414.9|418.8|414.8|21
1611718160000|2021-01-27 03:29:20|418.91|414.91|418.76|414.76|418.91|414.91|418.34|414.34|18
1611718170000|2021-01-27 03:29:30|418.75|414.75|418.81|414.81|418.83|414.83|418.57|414.57|24
1611718180000|2021-01-27 03:29:40|418.8|414.8|418.99|414.99|419|415|418.8|414.8|20
1611718190000|2021-01-27 03:29:50|419|415|419.07|415.07|419.09|415.09|418.97|414.97|17
1611718200000|2021-01-27 03:30:00|419.05|415.05|419.18|415.18|419.18|415.18|419.05|415.05|15
1611718210000|2021-01-27 03:30:10|419.19|415.19|419.17|415.17|419.2|415.2|419.16|415.16|11
1611718220000|2021-01-27 03:30:20|419.16|415.16|419.31|415.31|419.31|415.31|419.16|415.16|21
1611718230000|2021-01-27 03:30:30|419.3|415.3|419.3|415.3|419.43|415.43|419.28|415.28|23
1611718240000|2021-01-27 03:30:40|419.28|415.28|419.32|415.32|419.32|415.32|419.28|415.28|12
1611718250000|2021-01-27 03:30:50|419.33|415.33|419.32|415.32|419.33|415.33|419.31|415.31|23
1611718260000|2021-01-27 03:31:00|419.33|415.33|419.15|415.15|419.33|415.33|419.15|415.15|17
1611718270000|2021-01-27 03:31:10|419.16|415.16|419.1|415.1|419.17|415.17|419.07|415.07|20
1611718280000|2021-01-27 03:31:20|419.09|415.09|419.22|415.22|419.22|415.22|419.09|415.09|17
1611718290000|2021-01-27 03:31:30|419.21|415.21|419.23|415.23|419.25|415.25|419.2|415.2|12
1611718300000|2021-01-27 03:31:40|419.22|415.22|418.96|414.96|419.22|415.22|418.96|414.96|19
1611718310000|2021-01-27 03:31:50|418.94|414.94|418.86|414.86|418.94|414.94|418.77|414.77|27
1611718320000|2021-01-27 03:32:00|418.85|414.85|418.93|414.93|418.94|414.94|418.84|414.84|23
1611718330000|2021-01-27 03:32:10|418.92|414.92|419.01|415.01|419.03|415.03|418.92|414.92|21
1611718340000|2021-01-27 03:32:20|419|415|419.09|415.09|419.16|415.16|418.97|414.97|13
1611718350000|2021-01-27 03:32:30|419.08|415.08|418.84|414.84|419.08|415.08|418.84|414.84|23
1611718360000|2021-01-27 03:32:40|418.83|414.83|418.77|414.77|418.86|414.86|418.76|414.76|21
1611718370000|2021-01-27 03:32:50|418.75|414.75|418.67|414.67|418.79|414.79|418.66|414.66|19
1611718380000|2021-01-27 03:33:00|418.63|414.63|418.43|414.43|418.63|414.63|418.42|414.42|22
1611718390000|2021-01-27 03:33:10|418.42|414.42|418.59|414.59|418.6|414.6|418.41|414.41|18
1611718400000|2021-01-27 03:33:20|418.58|414.58|418.29|414.29|418.61|414.61|418.29|414.29|21
1611718410000|2021-01-27 03:33:30|418.28|414.28|418.37|414.37|418.49|414.49|418.28|414.28|21
1611718420000|2021-01-27 03:33:40|418.38|414.38|418.34|414.34|418.39|414.39|418.34|414.34|14
1611718430000|2021-01-27 03:33:50|418.24|414.24|418.33|414.33|418.36|414.36|418.23|414.23|13
1611718440000|2021-01-27 03:34:00|418.35|414.35|418.36|414.36|418.42|414.42|418.35|414.35|15
1611718450000|2021-01-27 03:34:10|418.39|414.39|418.31|414.31|418.39|414.39|418.31|414.31|16
1611718460000|2021-01-27 03:34:20|418.33|414.33|418.21|414.21|418.33|414.33|418.21|414.21|21
1611718470000|2021-01-27 03:34:30|418.22|414.22|418.23|414.23|418.25|414.25|418.2|414.2|18
1611718480000|2021-01-27 03:34:40|418.25|414.25|418.31|414.31|418.31|414.31|418.18|414.18|19
1611718490000|2021-01-27 03:34:50|418.32|414.32|418.37|414.37|418.39|414.39|418.28|414.28|15
1611718500000|2021-01-27 03:35:00|418.38|414.38|418.32|414.32|418.4|414.4|418.32|414.32|10
1611718510000|2021-01-27 03:35:10|418.26|414.26|418.51|414.51|418.52|414.52|418.22|414.22|25
1611718520000|2021-01-27 03:35:20|418.5|414.5|418.5|414.5|418.53|414.53|418.45|414.45|16
1611718530000|2021-01-27 03:35:30|418.51|414.51|418.22|414.22|418.54|414.54|418.22|414.22|16
1611718540000|2021-01-27 03:35:40|418.28|414.28|418.63|414.63|418.65|414.65|418.28|414.28|20
1611718550000|2021-01-27 03:35:50|418.62|414.62|418.57|414.57|418.63|414.63|418.54|414.54|13
1611718560000|2021-01-27 03:36:00|418.61|414.61|418.7|414.7|418.7|414.7|418.53|414.53|19
1611718570000|2021-01-27 03:36:10|418.68|414.68|418.61|414.61|418.72|414.72|418.61|414.61|16
1611718580000|2021-01-27 03:36:20|418.6|414.6|418.48|414.48|418.63|414.63|418.48|414.48|18
1611718590000|2021-01-27 03:36:30|418.49|414.49|418.38|414.38|418.67|414.67|418.38|414.38|25
1611718600000|2021-01-27 03:36:40|418.41|414.41|418.28|414.28|418.41|414.41|418.28|414.28|24
1611718610000|2021-01-27 03:36:50|418.3|414.3|418.33|414.33|418.37|414.37|418.29|414.29|20
1611718620000|2021-01-27 03:37:00|418.34|414.34|418.31|414.31|418.39|414.39|418.3|414.3|25
1611718630000|2021-01-27 03:37:10|418.3|414.3|418.15|414.15|418.32|414.32|418.12|414.12|16
1611718640000|2021-01-27 03:37:20|418.18|414.18|417.8|413.8|418.18|414.18|417.8|413.8|24
1611718650000|2021-01-27 03:37:30|417.79|413.79|417.86|413.86|417.87|413.87|417.68|413.68|23
1611718660000|2021-01-27 03:37:40|417.75|413.75|417.96|413.96|418|414|417.75|413.75|13
1611718670000|2021-01-27 03:37:50|417.98|413.98|417.98|413.98|418|414|417.9|413.9|28
1611718680000|2021-01-27 03:38:00|418|414|418.43|414.43|418.43|414.43|418|414|20
1611718690000|2021-01-27 03:38:10|418.44|414.44|418.57|414.57|418.58|414.58|418.44|414.44|15
1611718700000|2021-01-27 03:38:20|418.56|414.56|418.52|414.52|418.59|414.59|418.52|414.52|16
1611718710000|2021-01-27 03:38:30|418.53|414.53|418.4|414.4|418.58|414.58|418.37|414.37|29
1611718720000|2021-01-27 03:38:40|418.38|414.38|418.59|414.59|418.64|414.64|418.32|414.32|26
1611718730000|2021-01-27 03:38:50|418.58|414.58|418.55|414.55|418.6|414.6|418.49|414.49|16
1611718740000|2021-01-27 03:39:00|418.54|414.54|418.61|414.61|418.61|414.61|418.51|414.51|15
1611718750000|2021-01-27 03:39:10|418.54|414.54|418.57|414.57|418.62|414.62|418.52|414.52|14
1611718760000|2021-01-27 03:39:20|418.62|414.62|418.55|414.55|418.62|414.62|418.52|414.52|20
1611718770000|2021-01-27 03:39:30|418.54|414.54|418.73|414.73|418.73|414.73|418.54|414.54|14
1611718780000|2021-01-27 03:39:40|418.75|414.75|418.76|414.76|418.78|414.78|418.7|414.7|13
1611718790000|2021-01-27 03:39:50|418.75|414.75|418.75|414.75|418.77|414.77|418.75|414.75|14
1611718800000|2021-01-27 03:40:00|418.76|414.76|418.71|414.71|418.79|414.79|418.7|414.7|10
1611718810000|2021-01-27 03:40:10|418.69|414.69|418.66|414.66|418.7|414.7|418.66|414.66|13
1611718820000|2021-01-27 03:40:20|418.65|414.65|418.51|414.51|418.67|414.67|418.5|414.5|17
1611718830000|2021-01-27 03:40:30|418.52|414.52|418.5|414.5|418.52|414.52|418.46|414.46|15
1611718840000|2021-01-27 03:40:40|418.49|414.49|418.54|414.54|418.59|414.59|418.45|414.45|19
1611718850000|2021-01-27 03:40:50|418.58|414.58|418.52|414.52|418.58|414.58|418.47|414.47|15
1611718860000|2021-01-27 03:41:00|418.5|414.5|418.47|414.47|418.57|414.57|418.47|414.47|15
1611718870000|2021-01-27 03:41:10|418.52|414.52|418.43|414.43|418.55|414.55|418.4|414.4|22
1611718880000|2021-01-27 03:41:20|418.47|414.47|418.46|414.46|418.47|414.47|418.32|414.32|14
1611718890000|2021-01-27 03:41:30|418.47|414.47|418.29|414.29|418.47|414.47|418.27|414.27|21
1611718900000|2021-01-27 03:41:40|418.28|414.28|418.23|414.23|418.28|414.28|418.19|414.19|22
1611718910000|2021-01-27 03:41:50|418.24|414.24|418.28|414.28|418.28|414.28|418.18|414.18|17
1611718920000|2021-01-27 03:42:00|418.29|414.29|418.34|414.34|418.38|414.38|418.26|414.26|18
1611718930000|2021-01-27 03:42:10|418.35|414.35|418.24|414.24|418.35|414.35|418.24|414.24|23
1611718940000|2021-01-27 03:42:20|418.23|414.23|418.18|414.18|418.26|414.26|418.15|414.15|12
1611718950000|2021-01-27 03:42:30|418.17|414.17|418.16|414.16|418.17|414.17|418.1|414.1|10
1611718960000|2021-01-27 03:42:40|418.17|414.17|418.18|414.18|418.18|414.18|418.16|414.16|4
1611718970000|2021-01-27 03:42:50|418.17|414.17|418.32|414.32|418.34|414.34|418.17|414.17|6
1611718980000|2021-01-27 03:43:00|418.29|414.29|418.33|414.33|418.37|414.37|418.29|414.29|12
1611718990000|2021-01-27 03:43:10|418.31|414.31|418.11|414.11|418.36|414.36|417.77|413.77|16
1611719000000|2021-01-27 03:43:20|418.07|414.07|418.08|414.08|418.09|414.09|418.07|414.07|10
1611719010000|2021-01-27 03:43:30|418.1|414.1|418.03|414.03|418.18|414.18|418.03|414.03|19
1611719020000|2021-01-27 03:43:40|418.04|414.04|418.16|414.16|418.17|414.17|418.01|414.01|25
1611719030000|2021-01-27 03:43:50|418.17|414.17|418.13|414.13|418.17|414.17|418.13|414.13|13
1611719040000|2021-01-27 03:44:00|418.14|414.14|418.23|414.23|418.23|414.23|418.14|414.14|12
1611719050000|2021-01-27 03:44:10|418.22|414.22|418.32|414.32|418.32|414.32|418.22|414.22|10
1611719060000|2021-01-27 03:44:20|418.33|414.33|418.32|414.32|418.37|414.37|418.29|414.29|12
1611719070000|2021-01-27 03:44:30|418.33|414.33|418.47|414.47|418.47|414.47|418.33|414.33|9
1611719080000|2021-01-27 03:44:40|418.5|414.5|418.4|414.4|418.54|414.54|418.32|414.32|16
1611719090000|2021-01-27 03:44:50|418.37|414.37|418.28|414.28|418.39|414.39|418.28|414.28|9
1611719100000|2021-01-27 03:45:00|418.23|414.23|418.2|414.2|418.24|414.24|418.12|414.12|11
1611719110000|2021-01-27 03:45:10|418.21|414.21|418.21|414.21|418.21|414.21|418.21|414.21|1
1611719120000|2021-01-27 03:45:20|418.2|414.2|418.09|414.09|418.2|414.2|418.07|414.07|8
1611719130000|2021-01-27 03:45:30|418.1|414.1|417.98|413.98|418.1|414.1|417.86|413.86|30
1611719140000|2021-01-27 03:45:40|417.97|413.97|417.93|413.93|418.04|414.04|417.93|413.93|24
1611719150000|2021-01-27 03:45:50|417.99|413.99|418.04|414.04|418.04|414.04|417.93|413.93|19
1611719160000|2021-01-27 03:46:00|418|414|418.14|414.14|418.15|414.15|417.99|413.99|18
1611719170000|2021-01-27 03:46:10|418.2|414.2|418.18|414.18|418.22|414.22|418.17|414.17|16
1611719180000|2021-01-27 03:46:20|418.19|414.19|418.36|414.36|418.36|414.36|418.18|414.18|15
1611719190000|2021-01-27 03:46:30|418.37|414.37|418.62|414.62|418.62|414.62|418.36|414.36|9
1611719200000|2021-01-27 03:46:40|418.63|414.63|418.8|414.8|418.82|414.82|418.63|414.63|9
1611719210000|2021-01-27 03:46:50|418.81|414.81|418.73|414.73|418.81|414.81|418.68|414.68|13
1611719220000|2021-01-27 03:47:00|418.7|414.7|418.92|414.92|418.93|414.93|418.7|414.7|19
1611719230000|2021-01-27 03:47:10|418.93|414.93|418.54|414.54|418.93|414.93|418.25|414.25|19
1611719240000|2021-01-27 03:47:20|418.52|414.52|418.52|414.52|418.54|414.54|418.49|414.49|17
1611719250000|2021-01-27 03:47:30|418.62|414.62|418.68|414.68|418.74|414.74|418.62|414.62|18
1611719260000|2021-01-27 03:47:40|418.69|414.69|418.65|414.65|418.74|414.74|418.64|414.64|13
1611719270000|2021-01-27 03:47:50|418.64|414.64|418.55|414.55|418.65|414.65|418.53|414.53|15
1611719280000|2021-01-27 03:48:00|418.56|414.56|418.68|414.68|418.7|414.7|418.56|414.56|9
1611719290000|2021-01-27 03:48:10|418.69|414.69|418.72|414.72|418.77|414.77|418.68|414.68|15
1611719300000|2021-01-27 03:48:20|418.73|414.73|418.72|414.72|418.74|414.74|418.66|414.66|28
1611719310000|2021-01-27 03:48:30|418.71|414.71|418.76|414.76|418.77|414.77|418.7|414.7|5
1611719320000|2021-01-27 03:48:40|418.75|414.75|418.61|414.61|418.75|414.75|418.61|414.61|14
1611719330000|2021-01-27 03:48:50|418.55|414.55|418.57|414.57|418.63|414.63|418.52|414.52|10
1611719340000|2021-01-27 03:49:00|418.62|414.62|418.48|414.48|418.62|414.62|418.33|414.33|23
1611719350000|2021-01-27 03:49:10|418.54|414.54|418.45|414.45|418.56|414.56|418.41|414.41|14
1611719360000|2021-01-27 03:49:20|418.46|414.46|418.45|414.45|418.47|414.47|418.45|414.45|6
1611719370000|2021-01-27 03:49:30|418.43|414.43|418.45|414.45|418.52|414.52|418.43|414.43|12
1611719380000|2021-01-27 03:49:40|418.43|414.43|418.51|414.51|418.51|414.51|418.43|414.43|13
1611719390000|2021-01-27 03:49:50|418.58|414.58|418.57|414.57|418.59|414.59|418.56|414.56|8
1611719400000|2021-01-27 03:50:00|418.56|414.56|418.61|414.61|418.61|414.61|418.56|414.56|4
1611719410000|2021-01-27 03:50:10|418.6|414.6|418.62|414.62|418.62|414.62|418.58|414.58|9
1611719420000|2021-01-27 03:50:20|418.63|414.63|418.65|414.65|418.66|414.66|418.62|414.62|8
1611719430000|2021-01-27 03:50:30|418.66|414.66|418.8|414.8|418.86|414.86|418.65|414.65|15
1611719440000|2021-01-27 03:50:40|418.88|414.88|418.9|414.9|418.9|414.9|418.88|414.88|5
1611719450000|2021-01-27 03:50:50|418.81|414.81|418.9|414.9|418.9|414.9|418.81|414.81|6
1611719460000|2021-01-27 03:51:00|418.81|414.81|419.12|415.12|419.12|415.12|418.81|414.81|8
1611719470000|2021-01-27 03:51:10|419.07|415.07|419.29|415.29|419.37|415.37|418.96|414.96|12
1611719480000|2021-01-27 03:51:20|419.3|415.3|419.2|415.2|419.4|415.4|419.16|415.16|15
1611719490000|2021-01-27 03:51:30|419.18|415.18|419.7|415.7|419.7|415.7|419.05|415.05|17
1611719500000|2021-01-27 03:51:40|419.64|415.64|419.76|415.76|419.77|415.77|419.53|415.53|14
1611719510000|2021-01-27 03:51:50|419.78|415.78|419.69|415.69|419.81|415.81|419.69|415.69|10
1611719520000|2021-01-27 03:52:00|419.76|415.76|419.62|415.62|419.78|415.78|419.62|415.62|9
1611719530000|2021-01-27 03:52:10|419.64|415.64|419.65|415.65|419.66|415.66|419.64|415.64|3
1611719540000|2021-01-27 03:52:20|419.66|415.66|419.66|415.66|419.66|415.66|419.64|415.64|5
1611719550000|2021-01-27 03:52:30|419.64|415.64|419.68|415.68|419.68|415.68|419.64|415.64|12
1611719560000|2021-01-27 03:52:40|419.67|415.67|419.67|415.67|419.68|415.68|419.66|415.66|6
1611719570000|2021-01-27 03:52:50|419.66|415.66|419.61|415.61|419.69|415.69|419.6|415.6|16
1611719580000|2021-01-27 03:53:00|419.6|415.6|419.63|415.63|419.69|415.69|419.21|415.21|19
1611719590000|2021-01-27 03:53:10|419.66|415.66|419.62|415.62|419.66|415.66|419.62|415.62|10
1611719600000|2021-01-27 03:53:20|419.61|415.61|419.4|415.4|419.61|415.61|419.4|415.4|21
1611719610000|2021-01-27 03:53:30|419.39|415.39|419.38|415.38|419.47|415.47|419.36|415.36|22
1611719620000|2021-01-27 03:53:40|419.27|415.27|419.08|415.08|419.27|415.27|419.03|415.03|13
1611719630000|2021-01-27 03:53:50|419.15|415.15|419.16|415.16|419.24|415.24|419.15|415.15|16
1611719640000|2021-01-27 03:54:00|419.15|415.15|419.1|415.1|419.17|415.17|419.1|415.1|17
1611719650000|2021-01-27 03:54:10|419.12|415.12|419.22|415.22|419.27|415.27|419.11|415.11|22
1611719660000|2021-01-27 03:54:20|419.23|415.23|419.24|415.24|419.29|415.29|419.19|415.19|17
1611719670000|2021-01-27 03:54:30|419.23|415.23|419.38|415.38|419.38|415.38|419.19|415.19|14
1611719680000|2021-01-27 03:54:40|419.37|415.37|419.42|415.42|419.42|415.42|419.35|415.35|13
1611719690000|2021-01-27 03:54:50|419.4|415.4|419.43|415.43|419.44|415.44|419.4|415.4|15
1611719700000|2021-01-27 03:55:00|419.44|415.44|419.33|415.33|419.44|415.44|419.33|415.33|17
1611719710000|2021-01-27 03:55:10|419.32|415.32|419.6|415.6|419.6|415.6|419.31|415.31|21
1611719720000|2021-01-27 03:55:20|419.62|415.62|419.61|415.61|419.62|415.62|419.59|415.59|10
1611719730000|2021-01-27 03:55:30|419.6|415.6|419.6|415.6|419.63|415.63|419.58|415.58|20
1611719740000|2021-01-27 03:55:40|419.64|415.64|419.69|415.69|419.72|415.72|419.64|415.64|11
1611719750000|2021-01-27 03:55:50|419.72|415.72|419.72|415.72|419.76|415.76|419.68|415.68|15
1611719760000|2021-01-27 03:56:00|419.74|415.74|419.73|415.73|419.84|415.84|419.69|415.69|21
1611719770000|2021-01-27 03:56:10|419.78|415.78|419.75|415.75|419.83|415.83|419.73|415.73|12
1611719780000|2021-01-27 03:56:20|419.72|415.72|419.76|415.76|419.82|415.82|419.72|415.72|21
1611719790000|2021-01-27 03:56:30|419.75|415.75|419.73|415.73|419.79|415.79|419.73|415.73|16
1611719800000|2021-01-27 03:56:40|419.77|415.77|419.78|415.78|419.81|415.81|419.73|415.73|12
1611719810000|2021-01-27 03:56:50|419.73|415.73|419.77|415.77|419.85|415.85|419.73|415.73|12
1611719820000|2021-01-27 03:57:00|419.73|415.73|419.77|415.77|419.77|415.77|419.73|415.73|6
1611719830000|2021-01-27 03:57:10|419.73|415.73|419.79|415.79|419.8|415.8|419.73|415.73|10
1611719840000|2021-01-27 03:57:20|419.78|415.78|419.55|415.55|419.78|415.78|419.55|415.55|10
1611719850000|2021-01-27 03:57:30|419.57|415.57|419.55|415.55|419.57|415.57|419.53|415.53|13
1611719860000|2021-01-27 03:57:40|419.53|415.53|419.48|415.48|419.55|415.55|419.48|415.48|7
1611719870000|2021-01-27 03:57:50|419.5|415.5|419.53|415.53|419.7|415.7|419.48|415.48|15
1611719880000|2021-01-27 03:58:00|419.44|415.44|419.43|415.43|419.44|415.44|419.4|415.4|19
1611719890000|2021-01-27 03:58:10|419.42|415.42|419.22|415.22|419.42|415.42|419.16|415.16|21
1611719900000|2021-01-27 03:58:20|419.2|415.2|419.16|415.16|419.22|415.22|419.14|415.14|19
1611719910000|2021-01-27 03:58:30|419.14|415.14|419.2|415.2|419.23|415.23|419.13|415.13|18
1611719920000|2021-01-27 03:58:40|419.22|415.22|419.17|415.17|419.22|415.22|419.14|415.14|19
1611719930000|2021-01-27 03:58:50|419.19|415.19|419.23|415.23|419.26|415.26|419.17|415.17|17
1611719940000|2021-01-27 03:59:00|419.24|415.24|419.31|415.31|419.42|415.42|419.24|415.24|24
1611719950000|2021-01-27 03:59:10|419.3|415.3|419.23|415.23|419.35|415.35|419.23|415.23|19
1611719960000|2021-01-27 03:59:20|419.24|415.24|419.16|415.16|419.24|415.24|419.08|415.08|18
1611719970000|2021-01-27 03:59:30|419.15|415.15|419.21|415.21|419.24|415.24|419.09|415.09|19
1611719980000|2021-01-27 03:59:40|419.23|415.23|419.28|415.28|419.3|415.3|419.15|415.15|21
1611719990000|2021-01-27 03:59:50|419.27|415.27|419.19|415.19|419.28|415.28|419.19|415.19|17
1611720000000|2021-01-27 04:00:00|419.2|415.2|418.75|414.75|419.2|415.2|418.75|414.75|31
1611720010000|2021-01-27 04:00:10|418.76|414.76|418.71|414.71|418.81|414.81|418.69|414.69|14
1611720020000|2021-01-27 04:00:20|418.72|414.72|418.82|414.82|418.85|414.85|418.69|414.69|20
1611720030000|2021-01-27 04:00:30|418.8|414.8|418.85|414.85|418.87|414.87|418.78|414.78|14
1611720040000|2021-01-27 04:00:40|418.86|414.86|418.9|414.9|418.92|414.92|418.79|414.79|20
1611720050000|2021-01-27 04:00:50|418.89|414.89|418.94|414.94|418.94|414.94|418.87|414.87|14
1611720060000|2021-01-27 04:01:00|418.93|414.93|419.12|415.12|419.14|415.14|418.9|414.9|25
1611720070000|2021-01-27 04:01:10|419.13|415.13|419.12|415.12|419.14|415.14|419.07|415.07|19
1611720080000|2021-01-27 04:01:20|419.13|415.13|419.15|415.15|419.16|415.16|419.11|415.11|24
1611720090000|2021-01-27 04:01:30|419.16|415.16|419.15|415.15|419.16|415.16|419.13|415.13|8
1611720100000|2021-01-27 04:01:40|419.14|415.14|419.08|415.08|419.14|415.14|419.04|415.04|16
1611720110000|2021-01-27 04:01:50|419.07|415.07|418.45|414.45|419.07|415.07|418.44|414.44|27
1611720120000|2021-01-27 04:02:00|418.46|414.46|418.57|414.57|418.66|414.66|418.46|414.46|26
1611720130000|2021-01-27 04:02:10|418.58|414.58|418.47|414.47|418.58|414.58|418.46|414.46|26
1611720140000|2021-01-27 04:02:20|418.46|414.46|418.31|414.31|418.56|414.56|418.3|414.3|23
1611720150000|2021-01-27 04:02:30|418.32|414.32|418.07|414.07|418.34|414.34|418.07|414.07|26
1611720160000|2021-01-27 04:02:40|418.12|414.12|418.2|414.2|418.21|414.21|417.87|413.87|32
1611720170000|2021-01-27 04:02:50|418.12|414.12|418.07|414.07|418.22|414.22|417.95|413.95|33
1611720180000|2021-01-27 04:03:00|418.11|414.11|418.38|414.38|418.48|414.48|418.04|414.04|27
1611720190000|2021-01-27 04:03:10|418.39|414.39|418.16|414.16|418.39|414.39|417.98|413.98|26
1611720200000|2021-01-27 04:03:20|418.15|414.15|418.27|414.27|418.3|414.3|418.11|414.11|32
1611720210000|2021-01-27 04:03:30|418.33|414.33|418.3|414.3|418.37|414.37|418.16|414.16|28
1611720220000|2021-01-27 04:03:40|418.28|414.28|418.03|414.03|418.29|414.29|418.02|414.02|28
1611720230000|2021-01-27 04:03:50|418.05|414.05|418.12|414.12|418.19|414.19|418.02|414.02|22
1611720240000|2021-01-27 04:04:00|418.14|414.14|418.1|414.1|418.15|414.15|417.86|413.86|33
1611720250000|2021-01-27 04:04:10|418.11|414.11|418.03|414.03|418.15|414.15|418.03|414.03|19
1611720260000|2021-01-27 04:04:20|418.04|414.04|417.87|413.87|418.04|414.04|417.83|413.83|25
1611720270000|2021-01-27 04:04:30|417.89|413.89|417.9|413.9|417.95|413.95|417.86|413.86|18
1611720280000|2021-01-27 04:04:40|417.89|413.89|418.06|414.06|418.07|414.07|417.89|413.89|21
1611720290000|2021-01-27 04:04:50|418.07|414.07|418.04|414.04|418.1|414.1|418|414|24
1611720300000|2021-01-27 04:05:00|417.98|413.98|418.07|414.07|418.08|414.08|417.97|413.97|11
1611720310000|2021-01-27 04:05:10|418|414|418.38|414.38|418.38|414.38|418|414|12
1611720320000|2021-01-27 04:05:20|418.4|414.4|418.48|414.48|418.5|414.5|418.39|414.39|13
1611720330000|2021-01-27 04:05:30|418.5|414.5|418.69|414.69|418.69|414.69|418.48|414.48|22
1611720340000|2021-01-27 04:05:40|418.67|414.67|418.38|414.38|418.74|414.74|418.38|414.38|17
1611720350000|2021-01-27 04:05:50|418.54|414.54|418.61|414.61|418.67|414.67|418.54|414.54|13
1611720360000|2021-01-27 04:06:00|418.64|414.64|418.72|414.72|418.94|414.94|418.61|414.61|27
1611720370000|2021-01-27 04:06:10|418.71|414.71|418.71|414.71|418.73|414.73|418.68|414.68|10
1611720380000|2021-01-27 04:06:20|418.68|414.68|418.57|414.57|418.71|414.71|418.4|414.4|23
1611720390000|2021-01-27 04:06:30|418.61|414.61|418.58|414.58|418.63|414.63|418.57|414.57|15
1611720400000|2021-01-27 04:06:40|418.6|414.6|418.69|414.69|418.75|414.75|418.58|414.58|23
1611720410000|2021-01-27 04:06:50|418.64|414.64|418.58|414.58|418.71|414.71|418.58|414.58|19
1611720420000|2021-01-27 04:07:00|418.63|414.63|418.69|414.69|418.69|414.69|418.58|414.58|14
1611720430000|2021-01-27 04:07:10|418.64|414.64|418.58|414.58|418.72|414.72|418.58|414.58|17
1611720440000|2021-01-27 04:07:20|418.61|414.61|418.55|414.55|418.65|414.65|418.16|414.16|16
1611720450000|2021-01-27 04:07:30|418.58|414.58|418.56|414.56|418.63|414.63|418.54|414.54|20
1611720460000|2021-01-27 04:07:40|418.59|414.59|418.67|414.67|418.69|414.69|418.56|414.56|16
1611720470000|2021-01-27 04:07:50|418.62|414.62|418.64|414.64|418.74|414.74|418.58|414.58|19
1611720480000|2021-01-27 04:08:00|418.58|414.58|418.48|414.48|418.64|414.64|418.27|414.27|20
1611720490000|2021-01-27 04:08:10|418.5|414.5|418.53|414.53|418.55|414.55|418.45|414.45|24
1611720500000|2021-01-27 04:08:20|418.47|414.47|418.54|414.54|418.59|414.59|418.46|414.46|10
1611720510000|2021-01-27 04:08:30|418.56|414.56|418.58|414.58|418.59|414.59|418.55|414.55|7
1611720520000|2021-01-27 04:08:40|418.6|414.6|418.61|414.61|418.61|414.61|418.58|414.58|8
1611720530000|2021-01-27 04:08:50|418.65|414.65|418.58|414.58|418.66|414.66|418.58|414.58|13
1611720540000|2021-01-27 04:09:00|418.65|414.65|418.63|414.63|418.68|414.68|418.32|414.32|18
1611720550000|2021-01-27 04:09:10|418.65|414.65|418.58|414.58|418.66|414.66|418.56|414.56|16
1611720560000|2021-01-27 04:09:20|418.6|414.6|418.4|414.4|418.6|414.6|418.27|414.27|24
1611720570000|2021-01-27 04:09:30|418.28|414.28|418.19|414.19|418.32|414.32|418.19|414.19|22
1611720580000|2021-01-27 04:09:40|418.14|414.14|418.21|414.21|418.24|414.24|418.13|414.13|20
1611720590000|2021-01-27 04:09:50|418.22|414.22|418.23|414.23|418.26|414.26|418.19|414.19|21
1611720600000|2021-01-27 04:10:00|418.24|414.24|417.95|413.95|418.28|414.28|417.95|413.95|17
1611720610000|2021-01-27 04:10:10|418.01|414.01|417.68|413.68|418.01|414.01|417.6|413.6|25
1611720620000|2021-01-27 04:10:20|417.66|413.66|417.66|413.66|417.9|413.9|417.63|413.63|29
1611720630000|2021-01-27 04:10:30|417.64|413.64|417.53|413.53|417.67|413.67|417.5|413.5|22
1611720640000|2021-01-27 04:10:40|417.52|413.52|417.6|413.6|417.76|413.76|417.51|413.51|30
1611720650000|2021-01-27 04:10:50|417.63|413.63|417.61|413.61|417.64|413.64|417.55|413.55|23
1611720660000|2021-01-27 04:11:00|417.64|413.64|417.98|413.98|418.05|414.05|417.58|413.58|33
1611720670000|2021-01-27 04:11:10|417.99|413.99|417.8|413.8|418.15|414.15|417.7|413.7|27
1611720680000|2021-01-27 04:11:20|417.78|413.78|417.7|413.7|417.82|413.82|417.67|413.67|30
1611720690000|2021-01-27 04:11:30|417.71|413.71|417.79|413.79|417.83|413.83|417.71|413.71|29
1611720700000|2021-01-27 04:11:40|417.8|413.8|417.74|413.74|417.8|413.8|417.66|413.66|32
1611720710000|2021-01-27 04:11:50|417.73|413.73|417.78|413.78|417.82|413.82|417.71|413.71|26
1611720720000|2021-01-27 04:12:00|417.76|413.76|417.66|413.66|417.76|413.76|417.54|413.54|25
1611720730000|2021-01-27 04:12:10|417.65|413.65|417.61|413.61|417.69|413.69|417.51|413.51|27
1611720740000|2021-01-27 04:12:20|417.57|413.57|417.35|413.35|417.57|413.57|417.35|413.35|28
1611720750000|2021-01-27 04:12:30|417.36|413.36|417.22|413.22|417.38|413.38|417.21|413.21|28
1611720760000|2021-01-27 04:12:40|417.24|413.24|417.23|413.23|417.32|413.32|417.23|413.23|14
1611720770000|2021-01-27 04:12:50|417.25|413.25|417.29|413.29|417.32|413.32|417.23|413.23|23
1611720780000|2021-01-27 04:13:00|417.28|413.28|417.14|413.14|417.29|413.29|417.13|413.13|13
1611720790000|2021-01-27 04:13:10|417.15|413.15|417.21|413.21|417.24|413.24|417.14|413.14|30
1611720800000|2021-01-27 04:13:20|417.2|413.2|417.16|413.16|417.2|413.2|417.14|413.14|22
1611720810000|2021-01-27 04:13:30|417.17|413.17|417.14|413.14|417.2|413.2|417.11|413.11|23
1611720820000|2021-01-27 04:13:40|417.12|413.12|417.25|413.25|417.32|413.32|417.12|413.12|26
1611720830000|2021-01-27 04:13:50|417.22|413.22|417.38|413.38|417.38|413.38|417.18|413.18|29
1611720840000|2021-01-27 04:14:00|417.39|413.39|417.52|413.52|417.66|413.66|417.39|413.39|23
1611720850000|2021-01-27 04:14:10|417.51|413.51|417.55|413.55|417.66|413.66|417.41|413.41|28
1611720860000|2021-01-27 04:14:20|417.54|413.54|417.56|413.56|417.56|413.56|417.5|413.5|20
1611720870000|2021-01-27 04:14:30|417.57|413.57|417.29|413.29|417.59|413.59|417.29|413.29|21
1611720880000|2021-01-27 04:14:40|417.32|413.32|417.46|413.46|417.48|413.48|417.32|413.32|27
1611720890000|2021-01-27 04:14:50|417.47|413.47|417.42|413.42|417.47|413.47|417.29|413.29|23
1611720900000|2021-01-27 04:15:00|417.39|413.39|417.19|413.19|417.39|413.39|417.19|413.19|26
1611720910000|2021-01-27 04:15:10|417.18|413.18|417.14|413.14|417.22|413.22|417.12|413.12|19
1611720920000|2021-01-27 04:15:20|417.12|413.12|417.13|413.13|417.16|413.16|417.12|413.12|13
1611720930000|2021-01-27 04:15:30|417.12|413.12|417.1|413.1|417.14|413.14|417.09|413.09|22
1611720940000|2021-01-27 04:15:40|417.09|413.09|417.13|413.13|417.22|413.22|417.05|413.05|22
1611720950000|2021-01-27 04:15:50|417.14|413.14|417.22|413.22|417.22|413.22|417.11|413.11|16
1611720960000|2021-01-27 04:16:00|417.23|413.23|417.09|413.09|417.23|413.23|417.05|413.05|23
1611720970000|2021-01-27 04:16:10|417.08|413.08|417.29|413.29|417.3|413.3|417.04|413.04|18
1611720980000|2021-01-27 04:16:20|417.28|413.28|417.32|413.32|417.34|413.34|417.28|413.28|16
1611720990000|2021-01-27 04:16:30|417.36|413.36|417.14|413.14|417.36|413.36|417.14|413.14|25
1611721000000|2021-01-27 04:16:40|417.13|413.13|417.27|413.27|417.29|413.29|417.13|413.13|19
1611721010000|2021-01-27 04:16:50|417.25|413.25|417.27|413.27|417.29|413.29|417.25|413.25|17
1611721020000|2021-01-27 04:17:00|417.32|413.32|417.5|413.5|417.51|413.51|417.32|413.32|15
1611721030000|2021-01-27 04:17:10|417.51|413.51|417.71|413.71|417.82|413.82|417.47|413.47|22
1611721040000|2021-01-27 04:17:20|417.78|413.78|417.71|413.71|417.81|413.81|417.71|413.71|23
1611721050000|2021-01-27 04:17:30|417.7|413.7|417.78|413.78|417.78|413.78|417.68|413.68|17
1611721060000|2021-01-27 04:17:40|417.79|413.79|417.85|413.85|417.88|413.88|417.77|413.77|22
1611721070000|2021-01-27 04:17:50|417.82|413.82|418.02|414.02|418.06|414.06|417.82|413.82|15
1611721080000|2021-01-27 04:18:00|417.87|413.87|418.21|414.21|418.21|414.21|417.87|413.87|12
1611721090000|2021-01-27 04:18:10|418.22|414.22|418.24|414.24|418.29|414.29|418.2|414.2|17
1611721100000|2021-01-27 04:18:20|418.26|414.26|418.11|414.11|418.35|414.35|418.11|414.11|20
1611721110000|2021-01-27 04:18:30|418.02|414.02|418.16|414.16|418.17|414.17|417.98|413.98|24
1611721120000|2021-01-27 04:18:40|418.15|414.15|418.13|414.13|418.19|414.19|418.13|414.13|20
1611721130000|2021-01-27 04:18:50|418.14|414.14|418.13|414.13|418.15|414.15|418.1|414.1|16
1611721140000|2021-01-27 04:19:00|418.14|414.14|418.19|414.19|418.21|414.21|418.13|414.13|11
1611721150000|2021-01-27 04:19:10|418.2|414.2|418.21|414.21|418.24|414.24|418.15|414.15|18
1611721160000|2021-01-27 04:19:20|418.18|414.18|418.27|414.27|418.28|414.28|418.13|414.13|15
1611721170000|2021-01-27 04:19:30|418.28|414.28|418.33|414.33|418.33|414.33|418.27|414.27|15
1611721180000|2021-01-27 04:19:40|418.35|414.35|418.35|414.35|418.36|414.36|418.2|414.2|21
1611721190000|2021-01-27 04:19:50|418.34|414.34|418.38|414.38|418.41|414.41|418.33|414.33|20
1611721200000|2021-01-27 04:20:00|418.39|414.39|418.34|414.34|418.39|414.39|418.32|414.32|14
1611721210000|2021-01-27 04:20:10|418.35|414.35|418.34|414.34|418.35|414.35|418.3|414.3|10
1611721220000|2021-01-27 04:20:20|418.35|414.35|418.35|414.35|418.38|414.38|418.32|414.32|11
1611721230000|2021-01-27 04:20:30|418.37|414.37|418.32|414.32|418.38|414.38|418.32|414.32|11
1611721240000|2021-01-27 04:20:40|418.27|414.27|418.35|414.35|418.35|414.35|418.27|414.27|12
1611721250000|2021-01-27 04:20:50|418.34|414.34|418.23|414.23|418.37|414.37|418.22|414.22|16
1611721260000|2021-01-27 04:21:00|418.22|414.22|418.34|414.34|418.34|414.34|418.22|414.22|14
1611721270000|2021-01-27 04:21:10|418.32|414.32|418.4|414.4|418.4|414.4|418.32|414.32|14
1611721280000|2021-01-27 04:21:20|418.39|414.39|418.42|414.42|418.43|414.43|418.39|414.39|5
1611721290000|2021-01-27 04:21:30|418.43|414.43|418.4|414.4|418.51|414.51|418.38|414.38|14
1611721300000|2021-01-27 04:21:40|418.41|414.41|418.49|414.49|418.49|414.49|418.41|414.41|5
1611721310000|2021-01-27 04:21:50|418.51|414.51|418.48|414.48|418.55|414.55|418.48|414.48|6
1611721320000|2021-01-27 04:22:00|418.47|414.47|418.51|414.51|418.51|414.51|418.47|414.47|10
1611721330000|2021-01-27 04:22:10|418.5|414.5|418.33|414.33|418.54|414.54|418.25|414.25|22
1611721340000|2021-01-27 04:22:20|418.34|414.34|418.23|414.23|418.38|414.38|418.23|414.23|19
1611721350000|2021-01-27 04:22:30|418.24|414.24|418.27|414.27|418.28|414.28|418.24|414.24|16
1611721360000|2021-01-27 04:22:40|418.26|414.26|418.29|414.29|418.36|414.36|418.26|414.26|15
1611721370000|2021-01-27 04:22:50|418.32|414.32|418.38|414.38|418.39|414.39|418.29|414.29|15
1611721380000|2021-01-27 04:23:00|418.37|414.37|418.32|414.32|418.37|414.37|418.3|414.3|16
1611721390000|2021-01-27 04:23:10|418.3|414.3|418.27|414.27|418.32|414.32|418.24|414.24|22
1611721400000|2021-01-27 04:23:20|418.28|414.28|418.3|414.3|418.32|414.32|418.27|414.27|10
1611721410000|2021-01-27 04:23:30|418.31|414.31|418.4|414.4|418.4|414.4|418.31|414.31|10
1611721420000|2021-01-27 04:23:40|418.38|414.38|418.4|414.4|418.41|414.41|418.38|414.38|4
1611721430000|2021-01-27 04:23:50|418.45|414.45|418.48|414.48|418.5|414.5|418.44|414.44|9
1611721440000|2021-01-27 04:24:00|418.49|414.49|418.38|414.38|418.49|414.49|418.38|414.38|17
1611721450000|2021-01-27 04:24:10|418.37|414.37|418.17|414.17|418.37|414.37|418.07|414.07|17
1611721460000|2021-01-27 04:24:20|418.16|414.16|418.23|414.23|418.23|414.23|418.16|414.16|16
1611721470000|2021-01-27 04:24:30|418.24|414.24|418.25|414.25|418.29|414.29|418.22|414.22|19
1611721480000|2021-01-27 04:24:40|418.26|414.26|418.32|414.32|418.32|414.32|418.25|414.25|15
1611721490000|2021-01-27 04:24:50|418.31|414.31|418.29|414.29|418.32|414.32|418.29|414.29|23
1611721500000|2021-01-27 04:25:00|418.3|414.3|418.32|414.32|418.32|414.32|418.3|414.3|15
1611721510000|2021-01-27 04:25:10|418.33|414.33|418.36|414.36|418.36|414.36|418.28|414.28|18
1611721520000|2021-01-27 04:25:20|418.39|414.39|418.39|414.39|418.4|414.4|418.38|414.38|16
1611721530000|2021-01-27 04:25:30|418.38|414.38|418.43|414.43|418.45|414.45|418.37|414.37|18
1611721540000|2021-01-27 04:25:40|418.44|414.44|418.43|414.43|418.45|414.45|418.39|414.39|13
1611721550000|2021-01-27 04:25:50|418.44|414.44|418.43|414.43|418.44|414.44|418.42|414.42|6
1611721560000|2021-01-27 04:26:00|418.44|414.44|418.41|414.41|418.55|414.55|418.41|414.41|13
1611721570000|2021-01-27 04:26:10|418.44|414.44|418.51|414.51|418.52|414.52|418.43|414.43|17
1611721580000|2021-01-27 04:26:20|418.49|414.49|418.46|414.46|418.49|414.49|418.44|414.44|17
1611721590000|2021-01-27 04:26:30|418.47|414.47|418.52|414.52|418.52|414.52|418.41|414.41|14
1611721600000|2021-01-27 04:26:40|418.51|414.51|418.49|414.49|418.51|414.51|418.48|414.48|11
1611721610000|2021-01-27 04:26:50|418.45|414.45|418.39|414.39|418.45|414.45|418.38|414.38|8
1611721620000|2021-01-27 04:27:00|418.42|414.42|418.48|414.48|418.5|414.5|418.4|414.4|19
1611721630000|2021-01-27 04:27:10|418.45|414.45|418.45|414.45|418.49|414.49|418.4|414.4|13
1611721640000|2021-01-27 04:27:20|418.5|414.5|418.45|414.45|418.5|414.5|418.39|414.39|10
1611721650000|2021-01-27 04:27:30|418.41|414.41|418.42|414.42|418.45|414.45|418.4|414.4|6
1611721660000|2021-01-27 04:27:40|418.45|414.45|418.41|414.41|418.55|414.55|418.4|414.4|13
1611721670000|2021-01-27 04:27:50|418.52|414.52|418.58|414.58|418.65|414.65|418.41|414.41|18
1611721680000|2021-01-27 04:28:00|418.6|414.6|418.63|414.63|418.64|414.64|418.57|414.57|21
1611721690000|2021-01-27 04:28:10|418.62|414.62|418.48|414.48|418.63|414.63|418.47|414.47|20
1611721700000|2021-01-27 04:28:20|418.49|414.49|418.58|414.58|418.6|414.6|418.49|414.49|21
1611721710000|2021-01-27 04:28:30|418.57|414.57|418.53|414.53|418.6|414.6|418.51|414.51|22
1611721720000|2021-01-27 04:28:40|418.52|414.52|418.6|414.6|418.61|414.61|418.52|414.52|20
1611721730000|2021-01-27 04:28:50|418.56|414.56|418.59|414.59|418.59|414.59|418.56|414.56|15
1611721740000|2021-01-27 04:29:00|418.58|414.58|418.59|414.59|418.59|414.59|418.57|414.57|12
1611721750000|2021-01-27 04:29:10|418.56|414.56|418.6|414.6|418.6|414.6|418.56|414.56|8
1611721760000|2021-01-27 04:29:20|418.64|414.64|418.64|414.64|418.64|414.64|418.57|414.57|8
1611721770000|2021-01-27 04:29:30|418.63|414.63|418.67|414.67|418.67|414.67|418.62|414.62|11
1611721780000|2021-01-27 04:29:40|418.66|414.66|418.65|414.65|418.66|414.66|418.59|414.59|18
1611721790000|2021-01-27 04:29:50|418.58|414.58|418.64|414.64|418.67|414.67|418.57|414.57|19
1611721800000|2021-01-27 04:30:00|418.63|414.63|418.56|414.56|418.65|414.65|418.49|414.49|33
1611721810000|2021-01-27 04:30:10|418.55|414.55|418.43|414.43|418.55|414.55|418.32|414.32|30
1611721820000|2021-01-27 04:30:20|418.42|414.42|418.33|414.33|418.43|414.43|418.32|414.32|23
1611721830000|2021-01-27 04:30:30|418.34|414.34|418.37|414.37|418.37|414.37|418.3|414.3|20
1611721840000|2021-01-27 04:30:40|418.36|414.36|418.33|414.33|418.38|414.38|418.31|414.31|16
1611721850000|2021-01-27 04:30:50|418.32|414.32|418.28|414.28|418.32|414.32|418.28|414.28|10
1611721860000|2021-01-27 04:31:00|418.27|414.27|418.32|414.32|418.32|414.32|418.22|414.22|13
1611721870000|2021-01-27 04:31:10|418.36|414.36|418.15|414.15|418.37|414.37|418.13|414.13|20
1611721880000|2021-01-27 04:31:20|418.18|414.18|418.31|414.31|418.32|414.32|418.18|414.18|19
1611721890000|2021-01-27 04:31:30|418.3|414.3|418.32|414.32|418.35|414.35|418.29|414.29|15
1611721900000|2021-01-27 04:31:40|418.33|414.33|418.35|414.35|418.36|414.36|418.32|414.32|9
1611721910000|2021-01-27 04:31:50|418.34|414.34|418.31|414.31|418.34|414.34|418.3|414.3|11
1611721920000|2021-01-27 04:32:00|418.3|414.3|418.51|414.51|418.53|414.53|418.28|414.28|16
1611721930000|2021-01-27 04:32:10|418.52|414.52|418.53|414.53|418.54|414.54|418.46|414.46|16
1611721940000|2021-01-27 04:32:20|418.52|414.52|418.3|414.3|418.52|414.52|418.3|414.3|9
1611721950000|2021-01-27 04:32:30|418.37|414.37|418.34|414.34|418.39|414.39|418.27|414.27|30
1611721960000|2021-01-27 04:32:40|418.36|414.36|418.35|414.35|418.37|414.37|418.25|414.25|23
1611721970000|2021-01-27 04:32:50|418.41|414.41|418.32|414.32|418.42|414.42|418.32|414.32|12
1611721980000|2021-01-27 04:33:00|418.33|414.33|418.35|414.35|418.35|414.35|418.26|414.26|23
1611721990000|2021-01-27 04:33:10|418.36|414.36|418.43|414.43|418.43|414.43|418.36|414.36|10
1611722000000|2021-01-27 04:33:20|418.44|414.44|418.22|414.22|418.45|414.45|418.22|414.22|19
1611722010000|2021-01-27 04:33:30|418.27|414.27|418.26|414.26|418.31|414.31|418.25|414.25|15
1611722020000|2021-01-27 04:33:40|418.24|414.24|418.31|414.31|418.31|414.31|418.23|414.23|19
1611722030000|2021-01-27 04:33:50|418.29|414.29|418.24|414.24|418.31|414.31|418.24|414.24|15
1611722040000|2021-01-27 04:34:00|418.25|414.25|418.23|414.23|418.25|414.25|418.21|414.21|8
1611722050000|2021-01-27 04:34:10|418.22|414.22|418.23|414.23|418.24|414.24|418.22|414.22|4
1611722060000|2021-01-27 04:34:20|418.24|414.24|418.03|414.03|418.24|414.24|417.91|413.91|23
1611722070000|2021-01-27 04:34:30|418.04|414.04|417.88|413.88|418.04|414.04|417.88|413.88|17
1611722080000|2021-01-27 04:34:40|417.86|413.86|417.86|413.86|417.88|413.88|417.86|413.86|5
1611722090000|2021-01-27 04:34:50|417.85|413.85|417.27|413.27|417.85|413.85|417.27|413.27|25
1611722100000|2021-01-27 04:35:00|417.26|413.26|417.76|413.76|417.84|413.84|417.26|413.26|31
1611722110000|2021-01-27 04:35:10|417.81|413.81|417.76|413.76|417.82|413.82|417.76|413.76|18
1611722120000|2021-01-27 04:35:20|417.77|413.77|417.7|413.7|417.8|413.8|417.7|413.7|7
1611722130000|2021-01-27 04:35:30|417.71|413.71|417.76|413.76|417.86|413.86|417.48|413.48|28
1611722140000|2021-01-27 04:35:40|417.77|413.77|417.66|413.66|417.79|413.79|417.66|413.66|17
1611722150000|2021-01-27 04:35:50|417.67|413.67|417.66|413.66|417.69|413.69|417.57|413.57|23
1611722160000|2021-01-27 04:36:00|417.68|413.68|417.85|413.85|417.85|413.85|417.67|413.67|14
1611722170000|2021-01-27 04:36:10|417.84|413.84|417.93|413.93|417.95|413.95|417.78|413.78|24
1611722180000|2021-01-27 04:36:20|417.86|413.86|417.86|413.86|417.87|413.87|417.8|413.8|23
1611722190000|2021-01-27 04:36:30|417.87|413.87|417.95|413.95|417.95|413.95|417.84|413.84|16
1611722200000|2021-01-27 04:36:40|417.96|413.96|418.08|414.08|418.08|414.08|417.86|413.86|24
1611722210000|2021-01-27 04:36:50|418.06|414.06|418.2|414.2|418.21|414.21|418.06|414.06|23
1611722220000|2021-01-27 04:37:00|418.21|414.21|418.17|414.17|418.27|414.27|418.12|414.12|20
1611722230000|2021-01-27 04:37:10|418.16|414.16|418.09|414.09|418.16|414.16|418.09|414.09|10
1611722240000|2021-01-27 04:37:20|418.12|414.12|418.12|414.12|418.13|414.13|418.11|414.11|19
1611722250000|2021-01-27 04:37:30|418.13|414.13|418.16|414.16|418.16|414.16|418.1|414.1|20
1611722260000|2021-01-27 04:37:40|418.14|414.14|418.03|414.03|418.15|414.15|418.02|414.02|23
1611722270000|2021-01-27 04:37:50|418.02|414.02|418.03|414.03|418.04|414.04|418.02|414.02|16
1611722280000|2021-01-27 04:38:00|418.02|414.02|418.19|414.19|418.21|414.21|418.02|414.02|15
1611722290000|2021-01-27 04:38:10|418.18|414.18|418.32|414.32|418.35|414.35|418.17|414.17|15
1611722300000|2021-01-27 04:38:20|418.34|414.34|418.31|414.31|418.36|414.36|418.28|414.28|19
1611722310000|2021-01-27 04:38:30|418.3|414.3|418.29|414.29|418.33|414.33|418.29|414.29|24
1611722320000|2021-01-27 04:38:40|418.3|414.3|418.33|414.33|418.33|414.33|418.29|414.29|20
1611722330000|2021-01-27 04:38:50|418.31|414.31|418.14|414.14|418.33|414.33|417.98|413.98|18
1611722340000|2021-01-27 04:39:00|418.13|414.13|418.19|414.19|418.22|414.22|418.13|414.13|22
1611722350000|2021-01-27 04:39:10|418.21|414.21|418.26|414.26|418.26|414.26|418.19|414.19|10
1611722360000|2021-01-27 04:39:20|418.27|414.27|418.26|414.26|418.27|414.27|418.26|414.26|4
1611722370000|2021-01-27 04:39:30|418.27|414.27|418.28|414.28|418.28|414.28|418.25|414.25|6
1611722380000|2021-01-27 04:39:40|418.29|414.29|418.19|414.19|418.29|414.29|418.19|414.19|13
1611722390000|2021-01-27 04:39:50|418.2|414.2|418.23|414.23|418.23|414.23|418.18|414.18|18
1611722400000|2021-01-27 04:40:00|418.25|414.25|418.25|414.25|418.3|414.3|418.25|414.25|15
1611722410000|2021-01-27 04:40:10|418.27|414.27|418.25|414.25|418.42|414.42|418.25|414.25|14
1611722420000|2021-01-27 04:40:20|418.28|414.28|418.29|414.29|418.32|414.32|418.25|414.25|8
1611722430000|2021-01-27 04:40:30|418.25|414.25|418.32|414.32|418.36|414.36|418.25|414.25|21
1611722440000|2021-01-27 04:40:40|418.35|414.35|418.32|414.32|418.36|414.36|418.28|414.28|16
1611722450000|2021-01-27 04:40:50|418.31|414.31|418.32|414.32|418.39|414.39|418.31|414.31|23
1611722460000|2021-01-27 04:41:00|418.33|414.33|418.34|414.34|418.36|414.36|418.32|414.32|15
1611722470000|2021-01-27 04:41:10|418.32|414.32|418.32|414.32|418.42|414.42|418.31|414.31|17
1611722480000|2021-01-27 04:41:20|418.34|414.34|418.34|414.34|418.34|414.34|418.32|414.32|17
1611722490000|2021-01-27 04:41:30|418.32|414.32|418.37|414.37|418.37|414.37|418.32|414.32|12
1611722500000|2021-01-27 04:41:40|418.39|414.39|418.38|414.38|418.43|414.43|418.37|414.37|6
1611722510000|2021-01-27 04:41:50|418.35|414.35|418.32|414.32|418.35|414.35|418.32|414.32|2
1611722520000|2021-01-27 04:42:00|418.36|414.36|418.36|414.36|418.42|414.42|418.32|414.32|8
1611722530000|2021-01-27 04:42:10|418.39|414.39|418.39|414.39|418.39|414.39|418.39|414.39|1
1611722540000|2021-01-27 04:42:20|418.38|414.38|418.35|414.35|418.41|414.41|418.25|414.25|19
1611722550000|2021-01-27 04:42:30|418.32|414.32|418.33|414.33|418.34|414.34|418.31|414.31|16
1611722560000|2021-01-27 04:42:40|418.32|414.32|418.3|414.3|418.33|414.33|418.3|414.3|19
1611722570000|2021-01-27 04:42:50|418.31|414.31|418.43|414.43|418.43|414.43|418.3|414.3|17
1611722580000|2021-01-27 04:43:00|418.41|414.41|418.35|414.35|418.41|414.41|418.32|414.32|23
1611722600000|2021-01-27 04:43:20|418.36|414.36|418.16|414.16|418.36|414.36|418.07|414.07|12
1611722610000|2021-01-27 04:43:30|418.15|414.15|418.16|414.16|418.17|414.17|418.13|414.13|9
1611722620000|2021-01-27 04:43:40|418.17|414.17|418.17|414.17|418.17|414.17|418.16|414.16|3
1611722630000|2021-01-27 04:43:50|418.15|414.15|418.16|414.16|418.16|414.16|418.15|414.15|2
1611722640000|2021-01-27 04:44:00|418.15|414.15|418.35|414.35|418.35|414.35|418.15|414.15|15
1611722650000|2021-01-27 04:44:10|418.34|414.34|418.34|414.34|418.36|414.36|418.34|414.34|10
1611722660000|2021-01-27 04:44:20|418.35|414.35|418.35|414.35|418.37|414.37|418.34|414.34|13
1611722670000|2021-01-27 04:44:30|418.34|414.34|418.22|414.22|418.36|414.36|418.2|414.2|16
1611722680000|2021-01-27 04:44:40|418.21|414.21|418.29|414.29|418.31|414.31|418.1|414.1|21
1611722690000|2021-01-27 04:44:50|418.3|414.3|418.29|414.29|418.3|414.3|418.27|414.27|16
1611722700000|2021-01-27 04:45:00|418.28|414.28|418.42|414.42|418.43|414.43|418.25|414.25|17
1611722710000|2021-01-27 04:45:10|418.43|414.43|418.38|414.38|418.44|414.44|418.38|414.38|20
1611722720000|2021-01-27 04:45:20|418.4|414.4|418.38|414.38|418.42|414.42|418.38|414.38|18
1611722730000|2021-01-27 04:45:30|418.4|414.4|418.39|414.39|418.4|414.4|418.37|414.37|22
1611722740000|2021-01-27 04:45:40|418.38|414.38|418.38|414.38|418.4|414.4|418.38|414.38|9
1611722750000|2021-01-27 04:45:50|418.39|414.39|418.38|414.38|418.4|414.4|418.38|414.38|10
1611722760000|2021-01-27 04:46:00|418.39|414.39|418.38|414.38|418.39|414.39|418.37|414.37|16
1611722770000|2021-01-27 04:46:10|418.4|414.4|418.29|414.29|418.4|414.4|418.27|414.27|15
1611722780000|2021-01-27 04:46:20|418.3|414.3|418.28|414.28|418.31|414.31|418.22|414.22|13
1611722790000|2021-01-27 04:46:30|418.29|414.29|418.27|414.27|418.32|414.32|418.21|414.21|10
1611722800000|2021-01-27 04:46:40|418.23|414.23|418.26|414.26|418.26|414.26|418.23|414.23|7
1611722810000|2021-01-27 04:46:50|418.25|414.25|418.23|414.23|418.26|414.26|418.2|414.2|9
1611722820000|2021-01-27 04:47:00|418.22|414.22|418.31|414.31|418.38|414.38|418.22|414.22|12
1611722830000|2021-01-27 04:47:10|418.34|414.34|418.37|414.37|418.4|414.4|418.32|414.32|19
1611722840000|2021-01-27 04:47:20|417.92|413.92|418.36|414.36|418.38|414.38|417.89|413.89|18
1611722850000|2021-01-27 04:47:30|418.4|414.4|418.37|414.37|418.4|414.4|418.29|414.29|15
1611722860000|2021-01-27 04:47:40|418.36|414.36|418.36|414.36|418.39|414.39|418.34|414.34|19
1611722870000|2021-01-27 04:47:50|418.39|414.39|418.36|414.36|418.39|414.39|418.36|414.36|6
1611722880000|2021-01-27 04:48:00|418.39|414.39|418.47|414.47|418.59|414.59|418.35|414.35|21
1611722890000|2021-01-27 04:48:10|418.49|414.49|418.45|414.45|418.55|414.55|418.45|414.45|26
1611722900000|2021-01-27 04:48:20|418.51|414.51|418.47|414.47|418.55|414.55|418.43|414.43|17
1611722910000|2021-01-27 04:48:30|418.48|414.48|418.44|414.44|418.49|414.49|418.44|414.44|16
1611722920000|2021-01-27 04:48:40|418.43|414.43|418.4|414.4|418.49|414.49|418.35|414.35|24
1611722930000|2021-01-27 04:48:50|418.41|414.41|418.41|414.41|418.46|414.46|418.4|414.4|25
1611722940000|2021-01-27 04:49:00|418.42|414.42|418.36|414.36|418.42|414.42|418.36|414.36|17
1611722950000|2021-01-27 04:49:10|418.37|414.37|418.37|414.37|418.41|414.41|418.35|414.35|17
1611722960000|2021-01-27 04:49:20|418.35|414.35|418.38|414.38|418.39|414.39|418.35|414.35|20
1611722970000|2021-01-27 04:49:30|418.39|414.39|418.38|414.38|418.4|414.4|418.35|414.35|16
1611722980000|2021-01-27 04:49:40|418.39|414.39|418.19|414.19|418.39|414.39|417.95|413.95|23
1611722990000|2021-01-27 04:49:50|418.21|414.21|418.19|414.19|418.21|414.21|418.18|414.18|16
1611723000000|2021-01-27 04:50:00|418.18|414.18|418.1|414.1|418.18|414.18|418.1|414.1|20
1611723010000|2021-01-27 04:50:10|417.99|413.99|417.94|413.94|417.99|413.99|417.86|413.86|20
1611723020000|2021-01-27 04:50:20|417.93|413.93|418.17|414.17|418.19|414.19|417.9|413.9|32
1611723030000|2021-01-27 04:50:30|418.18|414.18|418.07|414.07|418.18|414.18|418.07|414.07|12
1611723040000|2021-01-27 04:50:40|418.01|414.01|417.86|413.86|418.01|414.01|417.75|413.75|24
1611723050000|2021-01-27 04:50:50|417.85|413.85|417.63|413.63|417.85|413.85|417.6|413.6|23
1611723060000|2021-01-27 04:51:00|417.64|413.64|417.55|413.55|417.64|413.64|417.55|413.55|24
1611723070000|2021-01-27 04:51:10|417.62|413.62|417.25|413.25|417.62|413.62|417.25|413.25|26
1611723080000|2021-01-27 04:51:20|417.28|413.28|417.21|413.21|417.29|413.29|417.2|413.2|25
1611723090000|2021-01-27 04:51:30|417.2|413.2|417.24|413.24|417.28|413.28|417.19|413.19|22
1611723100000|2021-01-27 04:51:40|417.23|413.23|417.28|413.28|417.28|413.28|417.2|413.2|20
1611723110000|2021-01-27 04:51:50|417.29|413.29|417.34|413.34|417.46|413.46|417.29|413.29|28
1611723120000|2021-01-27 04:52:00|417.35|413.35|417.53|413.53|417.62|413.62|417.34|413.34|27
1611723130000|2021-01-27 04:52:10|417.52|413.52|417.34|413.34|417.54|413.54|417.34|413.34|12
1611723140000|2021-01-27 04:52:20|417.35|413.35|417.14|413.14|417.35|413.35|417.14|413.14|17
1611723150000|2021-01-27 04:52:30|417.16|413.16|417.18|413.18|417.19|413.19|417.16|413.16|14
1611723160000|2021-01-27 04:52:40|417.19|413.19|417.32|413.32|417.32|413.32|417.16|413.16|17
1611723170000|2021-01-27 04:52:50|417.29|413.29|417.35|413.35|417.42|413.42|417.27|413.27|22
1611723180000|2021-01-27 04:53:00|417.37|413.37|417.37|413.37|417.38|413.38|417.3|413.3|11
1611723190000|2021-01-27 04:53:10|417.38|413.38|417.38|413.38|417.48|413.48|417.37|413.37|23
1611723200000|2021-01-27 04:53:20|417.4|413.4|417.21|413.21|417.4|413.4|417.21|413.21|23
1611723210000|2021-01-27 04:53:30|417.18|413.18|417.24|413.24|417.24|413.24|417.18|413.18|9
1611723220000|2021-01-27 04:53:40|417.18|413.18|417.21|413.21|417.23|413.23|417.16|413.16|23
1611723230000|2021-01-27 04:53:50|417.22|413.22|417.29|413.29|417.34|413.34|417.21|413.21|27
1611723240000|2021-01-27 04:54:00|417.28|413.28|417.36|413.36|417.38|413.38|417.25|413.25|19
1611723250000|2021-01-27 04:54:10|417.34|413.34|417.59|413.59|417.59|413.59|417.34|413.34|20
1611723260000|2021-01-27 04:54:20|417.67|413.67|417.63|413.63|417.77|413.77|417.63|413.63|18
1611723270000|2021-01-27 04:54:30|417.72|413.72|417.5|413.5|417.72|413.72|417.5|413.5|18
1611723280000|2021-01-27 04:54:40|417.52|413.52|417.56|413.56|417.62|413.62|417.5|413.5|29
1611723290000|2021-01-27 04:54:50|417.57|413.57|417.59|413.59|417.74|413.74|417.57|413.57|23
1611723300000|2021-01-27 04:55:00|417.57|413.57|417.69|413.69|417.75|413.75|417.43|413.43|24
1611723310000|2021-01-27 04:55:10|417.67|413.67|417.7|413.7|417.71|413.71|417.61|413.61|14
1611723320000|2021-01-27 04:55:20|417.66|413.66|417.78|413.78|417.88|413.88|417.63|413.63|21
1611723330000|2021-01-27 04:55:30|417.72|413.72|417.75|413.75|418.05|414.05|417.65|413.65|23
1611723340000|2021-01-27 04:55:40|417.72|413.72|418.05|414.05|418.05|414.05|417.65|413.65|30
1611723350000|2021-01-27 04:55:50|418.02|414.02|418.02|414.02|418.05|414.05|418.02|414.02|14
1611723360000|2021-01-27 04:56:00|418.05|414.05|418.02|414.02|418.15|414.15|418.02|414.02|15
1611723370000|2021-01-27 04:56:10|418.07|414.07|418.11|414.11|418.13|414.13|418.02|414.02|21
1611723380000|2021-01-27 04:56:20|418.02|414.02|418.48|414.48|418.49|414.49|418.02|414.02|18
1611723390000|2021-01-27 04:56:30|418.49|414.49|418.38|414.38|418.49|414.49|418.36|414.36|16
1611723400000|2021-01-27 04:56:40|418.39|414.39|418.57|414.57|418.62|414.62|418.39|414.39|13
1611723410000|2021-01-27 04:56:50|418.56|414.56|418.48|414.48|418.58|414.58|418.47|414.47|24
1611723420000|2021-01-27 04:57:00|418.49|414.49|418.67|414.67|418.67|414.67|418.46|414.46|13
1611723430000|2021-01-27 04:57:10|418.65|414.65|418.67|414.67|418.76|414.76|418.64|414.64|13
1611723440000|2021-01-27 04:57:20|418.68|414.68|418.57|414.57|418.74|414.74|418.57|414.57|22
1611723450000|2021-01-27 04:57:30|418.58|414.58|418.53|414.53|418.65|414.65|418.37|414.37|28
1611723460000|2021-01-27 04:57:40|418.54|414.54|418.26|414.26|418.56|414.56|418.25|414.25|24
1611723470000|2021-01-27 04:57:50|418.27|414.27|418.22|414.22|418.31|414.31|418.2|414.2|26
1611723480000|2021-01-27 04:58:00|418.23|414.23|418.38|414.38|418.4|414.4|418.23|414.23|21
1611723490000|2021-01-27 04:58:10|418.37|414.37|418.42|414.42|418.42|414.42|418.36|414.36|16
1611723500000|2021-01-27 04:58:20|418.4|414.4|418.25|414.25|418.41|414.41|418.25|414.25|24
1611723510000|2021-01-27 04:58:30|418.26|414.26|418.37|414.37|418.45|414.45|418.26|414.26|26
1611723520000|2021-01-27 04:58:40|418.38|414.38|418.39|414.39|418.43|414.43|418.37|414.37|15
1611723530000|2021-01-27 04:58:50|418.34|414.34|418.37|414.37|418.41|414.41|418.33|414.33|20
1611723540000|2021-01-27 04:59:00|418.38|414.38|418.37|414.37|418.41|414.41|418.37|414.37|9
1611723550000|2021-01-27 04:59:10|418.29|414.29|418.09|414.09|418.3|414.3|418.02|414.02|25
1611723560000|2021-01-27 04:59:20|418.12|414.12|417.91|413.91|418.15|414.15|417.91|413.91|23
1611723570000|2021-01-27 04:59:30|417.93|413.93|417.95|413.95|417.97|413.97|417.86|413.86|23
1611723580000|2021-01-27 04:59:40|417.94|413.94|417.65|413.65|417.94|413.94|417.61|413.61|23
1611723590000|2021-01-27 04:59:50|417.66|413.66|417.66|413.66|417.68|413.68|417.64|413.64|7
1611723600000|2021-01-27 05:00:00|417.67|413.67|417.63|413.63|417.67|413.67|417.53|413.53|27
1611723610000|2021-01-27 05:00:10|417.64|413.64|417.62|413.62|417.79|413.79|417.6|413.6|26
1611723620000|2021-01-27 05:00:20|417.64|413.64|417.42|413.42|417.65|413.65|417.4|413.4|24
1611723630000|2021-01-27 05:00:30|417.41|413.41|417.32|413.32|417.46|413.46|417.28|413.28|18
1611723640000|2021-01-27 05:00:40|417.31|413.31|417.19|413.19|417.33|413.33|417.19|413.19|19
1611723650000|2021-01-27 05:00:50|417.2|413.2|417.07|413.07|417.2|413.2|416.99|412.99|21
1611723660000|2021-01-27 05:01:00|417.06|413.06|416.67|412.67|417.11|413.11|416.65|412.65|27
1611723670000|2021-01-27 05:01:10|416.68|412.68|416.47|412.47|416.68|412.68|416.34|412.34|14
1611723680000|2021-01-27 05:01:20|416.48|412.48|416.5|412.5|416.51|412.51|416.41|412.41|27
1611723690000|2021-01-27 05:01:30|416.48|412.48|416.5|412.5|416.61|412.61|416.48|412.48|26
1611723700000|2021-01-27 05:01:40|416.54|412.54|416.53|412.53|416.62|412.62|416.52|412.52|16
1611723710000|2021-01-27 05:01:50|416.55|412.55|416.62|412.62|416.62|412.62|416.44|412.44|27
1611723720000|2021-01-27 05:02:00|416.63|412.63|416.69|412.69|416.7|412.7|416.35|412.35|22
1611723730000|2021-01-27 05:02:10|416.68|412.68|416.54|412.54|416.77|412.77|416.54|412.54|22
1611723740000|2021-01-27 05:02:20|416.56|412.56|416.7|412.7|416.7|412.7|416.56|412.56|20
1611723750000|2021-01-27 05:02:30|416.71|412.71|416.71|412.71|416.89|412.89|416.7|412.7|27
1611723760000|2021-01-27 05:02:40|416.73|412.73|416.7|412.7|416.77|412.77|416.7|412.7|10
1611723770000|2021-01-27 05:02:50|416.71|412.71|416.66|412.66|416.71|412.71|416.6|412.6|18
1611723780000|2021-01-27 05:03:00|416.7|412.7|416.87|412.87|416.91|412.91|416.69|412.69|20
1611723790000|2021-01-27 05:03:10|416.85|412.85|416.9|412.9|416.96|412.96|416.8|412.8|24
1611723800000|2021-01-27 05:03:20|416.94|412.94|417.22|413.22|417.22|413.22|416.84|412.84|22
1611723810000|2021-01-27 05:03:30|417.17|413.17|416.87|412.87|417.17|413.17|416.87|412.87|24
1611723820000|2021-01-27 05:03:40|416.96|412.96|417.45|413.45|417.53|413.53|416.75|412.75|30
1611723830000|2021-01-27 05:03:50|417.42|413.42|417.45|413.45|417.48|413.48|417.3|413.3|30
1611723840000|2021-01-27 05:04:00|417.44|413.44|417|413|417.45|413.45|417|413|31
1611723850000|2021-01-27 05:04:10|417.02|413.02|417.03|413.03|417.13|413.13|416.99|412.99|28
1611723860000|2021-01-27 05:04:20|417.05|413.05|416.95|412.95|417.09|413.09|416.94|412.94|30
1611723870000|2021-01-27 05:04:30|416.94|412.94|416.97|412.97|417|413|416.86|412.86|33
1611723880000|2021-01-27 05:04:40|416.98|412.98|416.64|412.64|416.98|412.98|416.64|412.64|27
1611723890000|2021-01-27 05:04:50|416.56|412.56|416.49|412.49|416.68|412.68|416.49|412.49|26
1611723900000|2021-01-27 05:05:00|416.5|412.5|416.43|412.43|416.51|412.51|416.41|412.41|16
1611723910000|2021-01-27 05:05:10|416.44|412.44|416.27|412.27|416.44|412.44|416.25|412.25|23
1611723920000|2021-01-27 05:05:20|416.26|412.26|416.35|412.35|416.38|412.38|416.19|412.19|18
1611723930000|2021-01-27 05:05:30|416.34|412.34|416.33|412.33|416.36|412.36|416.26|412.26|27
1611723940000|2021-01-27 05:05:40|416.32|412.32|416.2|412.2|416.34|412.34|416.2|412.2|17
1611723950000|2021-01-27 05:05:50|416.19|412.19|416.21|412.21|416.24|412.24|416.16|412.16|16
1611723960000|2021-01-27 05:06:00|416.22|412.22|416.28|412.28|416.37|412.37|416.21|412.21|22
1611723970000|2021-01-27 05:06:10|416.3|412.3|416.25|412.25|416.31|412.31|416.21|412.21|22
1611723980000|2021-01-27 05:06:20|416.24|412.24|416.24|412.24|416.25|412.25|416.22|412.22|6
1611723990000|2021-01-27 05:06:30|416.29|412.29|416.32|412.32|416.45|412.45|416.24|412.24|26
1611724000000|2021-01-27 05:06:40|416.33|412.33|416.39|412.39|416.39|412.39|416.25|412.25|27
1611724010000|2021-01-27 05:06:50|416.4|412.4|416.34|412.34|416.42|412.42|416.32|412.32|20
1611724020000|2021-01-27 05:07:00|416.35|412.35|416.63|412.63|416.63|412.63|416.35|412.35|27
1611724030000|2021-01-27 05:07:10|416.6|412.6|416.57|412.57|416.63|412.63|416.57|412.57|23
1611724040000|2021-01-27 05:07:20|416.55|412.55|416.64|412.64|416.69|412.69|416.42|412.42|28
1611724050000|2021-01-27 05:07:30|416.6|412.6|416.73|412.73|416.76|412.76|416.6|412.6|22
1611724060000|2021-01-27 05:07:40|416.74|412.74|416.8|412.8|416.8|412.8|416.7|412.7|16
1611724070000|2021-01-27 05:07:50|416.78|412.78|416.96|412.96|417|413|416.78|412.78|16
1611724080000|2021-01-27 05:08:00|416.9|412.9|416.92|412.92|416.98|412.98|416.84|412.84|21
1611724090000|2021-01-27 05:08:10|416.89|412.89|417.09|413.09|417.09|413.09|416.83|412.83|14
1611724100000|2021-01-27 05:08:20|417.08|413.08|417.28|413.28|417.28|413.28|417.08|413.08|14
1611724110000|2021-01-27 05:08:30|417.27|413.27|417.16|413.16|417.27|413.27|417.13|413.13|9
1611724120000|2021-01-27 05:08:40|417.15|413.15|417.09|413.09|417.15|413.15|417.07|413.07|9
1611724130000|2021-01-27 05:08:50|417.08|413.08|417.16|413.16|417.19|413.19|417.06|413.06|10
1611724140000|2021-01-27 05:09:00|417.19|413.19|417.01|413.01|417.19|413.19|416.99|412.99|18
1611724150000|2021-01-27 05:09:10|417.04|413.04|416.92|412.92|417.04|413.04|416.92|412.92|17
1611724160000|2021-01-27 05:09:20|416.93|412.93|416.95|412.95|416.98|412.98|416.92|412.92|19
1611724170000|2021-01-27 05:09:30|416.96|412.96|416.93|412.93|417.01|413.01|416.93|412.93|21
1611724180000|2021-01-27 05:09:40|416.9|412.9|416.89|412.89|416.94|412.94|416.73|412.73|25
1611724190000|2021-01-27 05:09:50|416.88|412.88|416.92|412.92|416.94|412.94|416.88|412.88|16
1611724200000|2021-01-27 05:10:00|416.9|412.9|416.94|412.94|416.95|412.95|416.9|412.9|11
1611724210000|2021-01-27 05:10:10|416.91|412.91|417.22|413.22|417.22|413.22|416.91|412.91|20
1611724220000|2021-01-27 05:10:20|417.08|413.08|417.03|413.03|417.2|413.2|417.03|413.03|14
1611724230000|2021-01-27 05:10:30|417.06|413.06|417.16|413.16|417.35|413.35|417.03|413.03|16
1611724240000|2021-01-27 05:10:40|417.17|413.17|417.09|413.09|417.19|413.19|417.08|413.08|10
1611724250000|2021-01-27 05:10:50|417.1|413.1|417.1|413.1|417.1|413.1|417.1|413.1|1
1611724260000|2021-01-27 05:11:00|417.22|413.22|418.24|414.24|418.24|414.24|417.22|413.22|12
1611724270000|2021-01-27 05:11:10|418.15|414.15|418.15|414.15|418.24|414.24|418.15|414.15|16
1611724280000|2021-01-27 05:11:20|418.18|414.18|418.17|414.17|418.22|414.22|418.16|414.16|10
1611724290000|2021-01-27 05:11:30|418.06|414.06|417.95|413.95|418.1|414.1|417.72|413.72|18
1611724300000|2021-01-27 05:11:40|417.96|413.96|417.7|413.7|417.96|413.96|417.67|413.67|28
1611724310000|2021-01-27 05:11:50|417.69|413.69|417.41|413.41|417.69|413.69|417.39|413.39|21
1611724320000|2021-01-27 05:12:00|417.43|413.43|417.37|413.37|417.45|413.45|417.34|413.34|26
1611724330000|2021-01-27 05:12:10|417.39|413.39|417.43|413.43|417.43|413.43|417.3|413.3|21
1611724340000|2021-01-27 05:12:20|417.42|413.42|417.31|413.31|417.42|413.42|417.12|413.12|29
1611724350000|2021-01-27 05:12:30|417.3|413.3|417.03|413.03|417.3|413.3|416.96|412.96|21
1611724360000|2021-01-27 05:12:40|417.02|413.02|416.79|412.79|417.03|413.03|416.77|412.77|22
1611724370000|2021-01-27 05:12:50|416.8|412.8|416.77|412.77|416.82|412.82|416.77|412.77|18
1611724380000|2021-01-27 05:13:00|416.78|412.78|417|413|417|413|416.77|412.77|25
1611724390000|2021-01-27 05:13:10|417.06|413.06|416.66|412.66|417.07|413.07|416.64|412.64|28
1611724400000|2021-01-27 05:13:20|416.67|412.67|416.56|412.56|416.71|412.71|416.56|412.56|23
1611724410000|2021-01-27 05:13:30|416.53|412.53|416.46|412.46|416.53|412.53|416.38|412.38|26
1611724420000|2021-01-27 05:13:40|416.45|412.45|416.41|412.41|416.55|412.55|416.4|412.4|26
1611724430000|2021-01-27 05:13:50|416.42|412.42|416.43|412.43|416.43|412.43|416.39|412.39|17
1611724440000|2021-01-27 05:14:00|416.44|412.44|416.68|412.68|416.68|412.68|416.44|412.44|17
1611724450000|2021-01-27 05:14:10|416.69|412.69|416.67|412.67|416.76|412.76|416.62|412.62|24
1611724460000|2021-01-27 05:14:20|416.62|412.62|416.54|412.54|416.71|412.71|416.45|412.45|27
1611724470000|2021-01-27 05:14:30|416.6|412.6|416.48|412.48|416.66|412.66|416.48|412.48|19
1611724480000|2021-01-27 05:14:40|416.46|412.46|416.44|412.44|416.58|412.58|416.39|412.39|25
1611724490000|2021-01-27 05:14:50|416.42|412.42|416.51|412.51|416.53|412.53|416.37|412.37|28
1611724500000|2021-01-27 05:15:00|416.52|412.52|416.4|412.4|416.57|412.57|416.35|412.35|25
1611724510000|2021-01-27 05:15:10|416.39|412.39|416.23|412.23|416.39|412.39|416.22|412.22|20
1611724520000|2021-01-27 05:15:20|416.25|412.25|416.31|412.31|416.47|412.47|416.25|412.25|25
1611724530000|2021-01-27 05:15:30|416.3|412.3|416.3|412.3|416.34|412.34|416.26|412.26|15
1611724540000|2021-01-27 05:15:40|416.28|412.28|416.24|412.24|416.28|412.28|416.24|412.24|17
1611724550000|2021-01-27 05:15:50|416.25|412.25|416.18|412.18|416.25|412.25|416.13|412.13|10
1611724560000|2021-01-27 05:16:00|416.17|412.17|416.11|412.11|416.17|412.17|416.11|412.11|10
1611724570000|2021-01-27 05:16:10|416.12|412.12|416.35|412.35|416.4|412.4|416.12|412.12|21
1611724580000|2021-01-27 05:16:20|416.36|412.36|416.39|412.39|416.46|412.46|416.36|412.36|15
1611724590000|2021-01-27 05:16:30|416.4|412.4|416.27|412.27|416.43|412.43|416.27|412.27|21
1611724600000|2021-01-27 05:16:40|416.28|412.28|416.33|412.33|416.33|412.33|416.25|412.25|11
1611724610000|2021-01-27 05:16:50|416.28|412.28|416.17|412.17|416.35|412.35|416.17|412.17|24
1611724620000|2021-01-27 05:17:00|416.13|412.13|416.26|412.26|416.31|412.31|416.13|412.13|22
1611724630000|2021-01-27 05:17:10|416.23|412.23|416.21|412.21|416.33|412.33|416.18|412.18|21
1611724640000|2021-01-27 05:17:20|416.18|412.18|416.21|412.21|416.21|412.21|416.17|412.17|19
1611724650000|2021-01-27 05:17:30|416.2|412.2|416.19|412.19|416.24|412.24|416.19|412.19|20
1611724660000|2021-01-27 05:17:40|416.16|412.16|416.16|412.16|416.17|412.17|416.16|412.16|5
1611724670000|2021-01-27 05:17:50|416.18|412.18|416.15|412.15|416.24|412.24|416.09|412.09|15
1611724680000|2021-01-27 05:18:00|416.12|412.12|416|412|416.16|412.16|416|412|18
1611724690000|2021-01-27 05:18:10|415.97|411.97|415.87|411.87|416|412|415.87|411.87|24
1611724700000|2021-01-27 05:18:20|415.93|411.93|415.87|411.87|415.94|411.94|415.85|411.85|13
1611724710000|2021-01-27 05:18:30|415.86|411.86|415.83|411.83|415.87|411.87|415.83|411.83|6
1611724720000|2021-01-27 05:18:40|415.88|411.88|415.9|411.9|415.94|411.94|415.87|411.87|20
1611724730000|2021-01-27 05:18:50|415.89|411.89|415.71|411.71|415.92|411.92|415.64|411.64|25
1611724740000|2021-01-27 05:19:00|415.7|411.7|415.79|411.79|415.84|411.84|415.7|411.7|26
1611724750000|2021-01-27 05:19:10|415.78|411.78|415.89|411.89|415.95|411.95|415.78|411.78|23
1611724760000|2021-01-27 05:19:20|415.9|411.9|416.01|412.01|416.2|412.2|415.89|411.89|25
1611724770000|2021-01-27 05:19:30|415.97|411.97|415.88|411.88|415.99|411.99|415.87|411.87|23
1611724780000|2021-01-27 05:19:40|415.89|411.89|415.96|411.96|415.98|411.98|415.85|411.85|22
1611724790000|2021-01-27 05:19:50|415.98|411.98|415.89|411.89|416|412|415.89|411.89|14
1611724800000|2021-01-27 05:20:00|415.9|411.9|416.11|412.11|416.11|412.11|415.88|411.88|20
1611724810000|2021-01-27 05:20:10|416.1|412.1|416.13|412.13|416.32|412.32|416.1|412.1|18
1611724820000|2021-01-27 05:20:20|416.09|412.09|415.95|411.95|416.09|412.09|415.87|411.87|22
1611724830000|2021-01-27 05:20:30|415.96|411.96|416|412|416.05|412.05|415.93|411.93|15
1611724840000|2021-01-27 05:20:40|416.01|412.01|415.9|411.9|416.01|412.01|415.89|411.89|10
1611724850000|2021-01-27 05:20:50|415.93|411.93|415.57|411.57|415.93|411.93|415.57|411.57|19
1611724860000|2021-01-27 05:21:00|415.5|411.5|415.42|411.42|415.59|411.59|415.42|411.42|22
1611724870000|2021-01-27 05:21:10|415.38|411.38|415.08|411.08|415.41|411.41|415.08|411.08|27
1611724880000|2021-01-27 05:21:20|415.07|411.07|414.66|410.66|415.2|411.2|414.53|410.53|31
1611724890000|2021-01-27 05:21:30|414.68|410.68|414.46|410.46|414.68|410.68|414.43|410.43|28
1611724900000|2021-01-27 05:21:40|414.44|410.44|414.52|410.52|414.53|410.53|414.24|410.24|25
1611724910000|2021-01-27 05:21:50|414.54|410.54|414.85|410.85|414.85|410.85|414.48|410.48|28
1611724920000|2021-01-27 05:22:00|414.84|410.84|414.93|410.93|414.97|410.97|414.83|410.83|17
1611724930000|2021-01-27 05:22:10|414.95|410.95|415.2|411.2|415.2|411.2|414.94|410.94|25
1611724940000|2021-01-27 05:22:20|415.18|411.18|415.3|411.3|415.42|411.42|415.17|411.17|23
1611724950000|2021-01-27 05:22:30|415.22|411.22|415.33|411.33|415.36|411.36|415.22|411.22|22
1611724960000|2021-01-27 05:22:40|415.34|411.34|415.43|411.43|415.47|411.47|415.33|411.33|17
1611724970000|2021-01-27 05:22:50|415.49|411.49|415.47|411.47|415.5|411.5|415.47|411.47|6
1611724980000|2021-01-27 05:23:00|415.45|411.45|415.07|411.07|415.45|411.45|414.97|410.97|25
1611724990000|2021-01-27 05:23:10|415.06|411.06|415.08|411.08|415.11|411.11|415.03|411.03|21
1611725000000|2021-01-27 05:23:20|415.07|411.07|414.75|410.75|415.07|411.07|414.74|410.74|24
1611725010000|2021-01-27 05:23:30|414.76|410.76|414.8|410.8|414.83|410.83|414.75|410.75|19
1611725020000|2021-01-27 05:23:40|414.81|410.81|414.88|410.88|414.89|410.89|414.79|410.79|17
1611725030000|2021-01-27 05:23:50|414.86|410.86|414.83|410.83|414.89|410.89|414.81|410.81|20
1611725040000|2021-01-27 05:24:00|414.85|410.85|414.84|410.84|414.87|410.87|414.83|410.83|18
1611725050000|2021-01-27 05:24:10|414.85|410.85|414.58|410.58|414.85|410.85|414.58|410.58|26
1611725060000|2021-01-27 05:24:20|414.56|410.56|414.38|410.38|414.56|410.56|414.26|410.26|31
1611725070000|2021-01-27 05:24:30|414.44|410.44|414.45|410.45|414.46|410.46|414.27|410.27|31
1611725080000|2021-01-27 05:24:40|414.46|410.46|414.42|410.42|414.46|410.46|414.32|410.32|27
1611725090000|2021-01-27 05:24:50|414.39|410.39|414.5|410.5|414.53|410.53|414.39|410.39|23
1611725100000|2021-01-27 05:25:00|414.52|410.52|414.43|410.43|414.52|410.52|414.42|410.42|26
1611725110000|2021-01-27 05:25:10|414.41|410.41|414.5|410.5|414.54|410.54|414.41|410.41|23
1611725120000|2021-01-27 05:25:20|414.49|410.49|414.48|410.48|414.53|410.53|414.48|410.48|22
1611725130000|2021-01-27 05:25:30|414.49|410.49|414.51|410.51|414.57|410.57|414.48|410.48|23
1611725140000|2021-01-27 05:25:40|414.53|410.53|414.5|410.5|414.54|410.54|414.5|410.5|22
1611725150000|2021-01-27 05:25:50|414.49|410.49|414.14|410.14|414.5|410.5|414.14|410.14|22
1611725160000|2021-01-27 05:26:00|414.13|410.13|413.15|409.15|414.13|410.13|413.15|409.15|32
1611725170000|2021-01-27 05:26:10|413.05|409.05|413|409|413.26|409.26|412.99|408.99|34
1611725180000|2021-01-27 05:26:20|412.96|408.96|413.18|409.18|413.32|409.32|412.96|408.96|30
1611725190000|2021-01-27 05:26:30|413.14|409.14|412.74|408.74|413.14|409.14|412.62|408.62|34
1611725200000|2021-01-27 05:26:40|412.73|408.73|412.65|408.65|412.73|408.73|412.54|408.54|30
1611725210000|2021-01-27 05:26:50|412.64|408.64|412.78|408.78|412.78|408.78|412.58|408.58|28
1611725220000|2021-01-27 05:27:00|412.79|408.79|412.95|408.95|412.95|408.95|412.73|408.73|22
1611725230000|2021-01-27 05:27:10|412.96|408.96|413.05|409.05|413.05|409.05|412.9|408.9|24
1611725240000|2021-01-27 05:27:20|413.06|409.06|413.07|409.07|413.3|409.3|413.04|409.04|25
1611725250000|2021-01-27 05:27:30|413.04|409.04|413.35|409.35|413.5|409.5|413.04|409.04|23
1611725260000|2021-01-27 05:27:40|413.34|409.34|413.2|409.2|413.34|409.34|412.84|408.84|29
1611725270000|2021-01-27 05:27:50|413.19|409.19|413.1|409.1|413.21|409.21|413.05|409.05|26
1611725280000|2021-01-27 05:28:00|413.07|409.07|413.13|409.13|413.2|409.2|413.06|409.06|23
1611725290000|2021-01-27 05:28:10|413.1|409.1|413.19|409.19|413.3|409.3|413.09|409.09|23
1611725300000|2021-01-27 05:28:20|413.2|409.2|413.03|409.03|413.36|409.36|413.03|409.03|27
1611725310000|2021-01-27 05:28:30|413.04|409.04|413.02|409.02|413.05|409.05|412.97|408.97|17
1611725320000|2021-01-27 05:28:40|413.01|409.01|412.91|408.91|413.03|409.03|412.81|408.81|29
1611725330000|2021-01-27 05:28:50|412.89|408.89|412.81|408.81|412.89|408.89|412.75|408.75|29
1611725340000|2021-01-27 05:29:00|412.78|408.78|412.87|408.87|412.87|408.87|412.75|408.75|28
1611725350000|2021-01-27 05:29:10|412.88|408.88|413.02|409.02|413.02|409.02|412.78|408.78|21
1611725360000|2021-01-27 05:29:20|412.99|408.99|412.97|408.97|413.04|409.04|412.94|408.94|30
1611725370000|2021-01-27 05:29:30|413.07|409.07|413.05|409.05|413.09|409.09|413|409|24
1611725380000|2021-01-27 05:29:40|413.04|409.04|413.05|409.05|413.06|409.06|412.97|408.97|20
1611725390000|2021-01-27 05:29:50|413.03|409.03|412.98|408.98|413.04|409.04|412.95|408.95|22
1611725400000|2021-01-27 05:30:00|412.97|408.97|412.98|408.98|413.02|409.02|412.97|408.97|12
1611725410000|2021-01-27 05:30:10|412.99|408.99|412.62|408.62|412.99|408.99|412.45|408.45|23
1611725420000|2021-01-27 05:30:20|412.63|408.63|412.69|408.69|412.73|408.73|412.62|408.62|22
1611725430000|2021-01-27 05:30:30|412.68|408.68|412.72|408.72|412.78|408.78|412.66|408.66|16
1611725440000|2021-01-27 05:30:40|412.71|408.71|412.85|408.85|412.87|408.87|412.71|408.71|13
1611725450000|2021-01-27 05:30:50|412.84|408.84|412.74|408.74|412.84|408.84|412.72|408.72|17
1611725460000|2021-01-27 05:31:00|412.78|408.78|412.55|408.55|412.81|408.81|412.54|408.54|23
1611725470000|2021-01-27 05:31:10|412.54|408.54|412.21|408.21|412.57|408.57|412.21|408.21|21
1611725480000|2021-01-27 05:31:20|412.2|408.2|412.32|408.32|412.36|408.36|412.2|408.2|16
1611725490000|2021-01-27 05:31:30|412.3|408.3|412.3|408.3|412.34|408.34|412.28|408.28|18
1611725500000|2021-01-27 05:31:40|412.29|408.29|412.3|408.3|412.31|408.31|412.28|408.28|18
1611725510000|2021-01-27 05:31:50|412.31|408.31|412.6|408.6|412.65|408.65|412.3|408.3|25
1611725520000|2021-01-27 05:32:00|412.61|408.61|412.41|408.41|412.62|408.62|412.4|408.4|24
1611725530000|2021-01-27 05:32:10|412.42|408.42|412.47|408.47|412.52|408.52|412.42|408.42|23
1611725540000|2021-01-27 05:32:20|412.46|408.46|412.46|408.46|412.59|408.59|412.4|408.4|28
1611725550000|2021-01-27 05:32:30|412.45|408.45|412.51|408.51|412.62|408.62|412.44|408.44|22
1611725560000|2021-01-27 05:32:40|412.49|408.49|412.49|408.49|412.57|408.57|412.46|408.46|23
1611725570000|2021-01-27 05:32:50|412.47|408.47|412.43|408.43|412.48|408.48|412.39|408.39|16
1611725580000|2021-01-27 05:33:00|412.41|408.41|412.43|408.43|412.46|408.46|412.41|408.41|11
1611725590000|2021-01-27 05:33:10|412.44|408.44|412.33|408.33|412.45|408.45|412.33|408.33|8
1611725600000|2021-01-27 05:33:20|412.36|408.36|412.35|408.35|412.55|408.55|412.35|408.35|6
1611725610000|2021-01-27 05:33:30|412.52|408.52|412.64|408.64|412.64|408.64|412.52|408.52|6
1611725620000|2021-01-27 05:33:40|412.65|408.65|412.52|408.52|412.65|408.65|412.52|408.52|12
1611725630000|2021-01-27 05:33:50|412.53|408.53|412.4|408.4|412.53|408.53|412.36|408.36|16
1611725640000|2021-01-27 05:34:00|412.41|408.41|412.32|408.32|412.41|408.41|412.3|408.3|12
1611725650000|2021-01-27 05:34:10|412.3|408.3|412.32|408.32|412.44|408.44|412.3|408.3|20
1611725660000|2021-01-27 05:34:20|412.34|408.34|412.36|408.36|412.39|408.39|412.33|408.33|14
1611725670000|2021-01-27 05:34:30|412.41|408.41|412.37|408.37|412.42|408.42|412.32|408.32|16
1611725680000|2021-01-27 05:34:40|412.35|408.35|412.27|408.27|412.37|408.37|412.26|408.26|17
1611725690000|2021-01-27 05:34:50|412.24|408.24|412.48|408.48|412.53|408.53|412.24|408.24|25
1611725700000|2021-01-27 05:35:00|412.49|408.49|412.48|408.48|412.49|408.49|412.38|408.38|25
1611725710000|2021-01-27 05:35:10|412.49|408.49|412.35|408.35|412.49|408.49|412.33|408.33|22
1611725720000|2021-01-27 05:35:20|412.37|408.37|412.25|408.25|412.37|408.37|412.24|408.24|11
1611725730000|2021-01-27 05:35:30|412.26|408.26|411.98|407.98|412.32|408.32|411.98|407.98|16
1611725740000|2021-01-27 05:35:40|411.97|407.97|411.25|407.25|411.99|407.99|411.21|407.21|30
1611725750000|2021-01-27 05:35:50|411.28|407.28|411.39|407.39|411.44|407.44|411.2|407.2|19
1611725760000|2021-01-27 05:36:00|411.38|407.38|411.39|407.39|411.45|407.45|411.22|407.22|20
1611725770000|2021-01-27 05:36:10|410.55|406.55|410.32|406.32|410.63|406.63|410.27|406.27|26
1611725780000|2021-01-27 05:36:20|410.34|406.34|410.29|406.29|410.44|406.44|410.28|406.28|27
1611725790000|2021-01-27 05:36:30|410.28|406.28|410.28|406.28|410.3|406.3|410.25|406.25|29
1611725800000|2021-01-27 05:36:40|410.26|406.26|410.37|406.37|410.4|406.4|410.23|406.23|21
1611725810000|2021-01-27 05:36:50|410.35|406.35|410.28|406.28|410.38|406.38|410.28|406.28|29
1611725820000|2021-01-27 05:37:00|410.26|406.26|410.27|406.27|410.29|406.29|410.06|406.06|22
1611725830000|2021-01-27 05:37:10|410.26|406.26|410.39|406.39|410.42|406.42|410.22|406.22|29
1611725840000|2021-01-27 05:37:20|410.38|406.38|410.39|406.39|410.44|406.44|410.32|406.32|27
1611725850000|2021-01-27 05:37:30|410.42|406.42|410.35|406.35|410.45|406.45|410.23|406.23|28
1611725860000|2021-01-27 05:37:40|410.37|406.37|410.31|406.31|410.38|406.38|410.25|406.25|26
1611725870000|2021-01-27 05:37:50|410.32|406.32|410.16|406.16|410.35|406.35|410.16|406.16|21
1611725880000|2021-01-27 05:38:00|410.15|406.15|409.82|405.82|410.15|406.15|409.6|405.6|34
1611725890000|2021-01-27 05:38:10|409.83|405.83|409.56|405.56|409.83|405.83|409.56|405.56|21
1611725900000|2021-01-27 05:38:20|409.57|405.57|409.49|405.49|409.76|405.76|409.49|405.49|23
1611725910000|2021-01-27 05:38:30|409.48|405.48|409.27|405.27|409.55|405.55|409.25|405.25|26
1611725920000|2021-01-27 05:38:40|409.35|405.35|409.4|405.4|409.4|405.4|409.24|405.24|20
1611725930000|2021-01-27 05:38:50|409.39|405.39|409.41|405.41|409.44|405.44|409.25|405.25|26
1611725940000|2021-01-27 05:39:00|409.28|405.28|409.45|405.45|409.46|405.46|409.28|405.28|25
1611725950000|2021-01-27 05:39:10|409.41|405.41|409.11|405.11|409.46|405.46|409.11|405.11|21
1611725960000|2021-01-27 05:39:20|409.31|405.31|408.45|404.45|409.31|405.31|408.45|404.45|24
1611725970000|2021-01-27 05:39:30|408.48|404.48|408.78|404.78|408.81|404.81|408.47|404.47|35
1611725980000|2021-01-27 05:39:40|408.77|404.77|408.79|404.79|408.84|404.84|408.73|404.73|26
1611725990000|2021-01-27 05:39:50|408.91|404.91|409.08|405.08|409.15|405.15|408.91|404.91|27
1611726000000|2021-01-27 05:40:00|409.05|405.05|408.95|404.95|409.45|405.45|408.95|404.95|25
1611726010000|2021-01-27 05:40:10|409.21|405.21|408.96|404.96|409.3|405.3|408.96|404.96|14
1611726020000|2021-01-27 05:40:20|409.21|405.21|409.08|405.08|409.33|405.33|408.96|404.96|25
1611726030000|2021-01-27 05:40:30|409.1|405.1|409.4|405.4|409.4|405.4|409.06|405.06|23
1611726040000|2021-01-27 05:40:40|409.38|405.38|409.43|405.43|409.44|405.44|409.35|405.35|12
1611726050000|2021-01-27 05:40:50|409.42|405.42|409.41|405.41|409.42|405.42|409.39|405.39|10
1611726060000|2021-01-27 05:41:00|409.45|405.45|409.25|405.25|409.45|405.45|409.22|405.22|17
1611726070000|2021-01-27 05:41:10|409.26|405.26|408.7|404.7|409.27|405.27|408.68|404.68|25
1611726080000|2021-01-27 05:41:20|408.68|404.68|408.62|404.62|408.85|404.85|408.62|404.62|24
1611726090000|2021-01-27 05:41:30|408.61|404.61|408.55|404.55|408.67|404.67|408.42|404.42|24
1611726100000|2021-01-27 05:41:40|408.56|404.56|408.35|404.35|408.56|404.56|408.29|404.29|25
1611726110000|2021-01-27 05:41:50|408.33|404.33|408.52|404.52|408.52|404.52|408.33|404.33|20
1611726120000|2021-01-27 05:42:00|408.6|404.6|408.59|404.59|408.79|404.79|408.59|404.59|30
1611726130000|2021-01-27 05:42:10|408.6|404.6|408.38|404.38|408.6|404.6|408.33|404.33|29
1611726140000|2021-01-27 05:42:20|408.36|404.36|408.29|404.29|408.41|404.41|408.23|404.23|32
1611726150000|2021-01-27 05:42:30|408.3|404.3|408.4|404.4|408.49|404.49|408.29|404.29|19
1611726160000|2021-01-27 05:42:40|408.41|404.41|408.42|404.42|408.43|404.43|408.41|404.41|4
1611726170000|2021-01-27 05:42:50|408.43|404.43|408.2|404.2|408.45|404.45|408.13|404.13|30
1611726180000|2021-01-27 05:43:00|408.14|404.14|407.96|403.96|408.16|404.16|407.94|403.94|22
1611726190000|2021-01-27 05:43:10|407.98|403.98|407.99|403.99|407.99|403.99|407.9|403.9|23
1611726200000|2021-01-27 05:43:20|408.05|404.05|408.1|404.1|408.24|404.24|408.01|404.01|20
1611726210000|2021-01-27 05:43:30|408.11|404.11|407.87|403.87|408.11|404.11|407.87|403.87|19
1611726220000|2021-01-27 05:43:40|407.91|403.91|407.92|403.92|407.92|403.92|407.87|403.87|8
1611726230000|2021-01-27 05:43:50|407.96|403.96|407.98|403.98|407.99|403.99|407.96|403.96|9
1611726240000|2021-01-27 05:44:00|407.96|403.96|407.99|403.99|407.99|403.99|407.93|403.93|8
1611726250000|2021-01-27 05:44:10|407.97|403.97|408.22|404.22|408.23|404.23|407.96|403.96|21
1611726260000|2021-01-27 05:44:20|408.2|404.2|407.88|403.88|408.2|404.2|407.81|403.81|24
1611726270000|2021-01-27 05:44:30|407.86|403.86|407.69|403.69|407.88|403.88|407.69|403.69|22
1611726280000|2021-01-27 05:44:40|407.66|403.66|407.45|403.45|407.66|403.66|407.4|403.4|30
1611726290000|2021-01-27 05:44:50|407.43|403.43|407.42|403.42|407.96|403.96|407.37|403.37|30
1611726300000|2021-01-27 05:45:00|407.43|403.43|407.59|403.59|407.64|403.64|407.43|403.43|25
1611726310000|2021-01-27 05:45:10|407.63|403.63|407.58|403.58|407.71|403.71|407.56|403.56|25
1611726320000|2021-01-27 05:45:20|407.57|403.57|408.02|404.02|408.03|404.03|407.57|403.57|29
1611726330000|2021-01-27 05:45:30|408.03|404.03|408.25|404.25|408.25|404.25|407.94|403.94|19
1611726340000|2021-01-27 05:45:40|408.26|404.26|408.33|404.33|408.33|404.33|408.24|404.24|17
1611726350000|2021-01-27 05:45:50|408.32|404.32|408.23|404.23|408.32|404.32|408.23|404.23|18
1611726360000|2021-01-27 05:46:00|408.25|404.25|408.31|404.31|408.31|404.31|408.21|404.21|23
1611726370000|2021-01-27 05:46:10|408.27|404.27|408.29|404.29|408.3|404.3|408.25|404.25|12
1611726380000|2021-01-27 05:46:20|408.26|404.26|408.4|404.4|408.6|404.6|408.26|404.26|20
1611726390000|2021-01-27 05:46:30|408.47|404.47|408.68|404.68|408.68|404.68|408.4|404.4|13
1611726400000|2021-01-27 05:46:40|408.67|404.67|408.68|404.68|408.68|404.68|408.67|404.67|10
1611726410000|2021-01-27 05:46:50|408.67|404.67|408.29|404.29|408.67|404.67|408.27|404.27|26
1611726420000|2021-01-27 05:47:00|408.31|404.31|407.98|403.98|408.39|404.39|407.98|403.98|28
1611726430000|2021-01-27 05:47:10|407.96|403.96|407.88|403.88|408.09|404.09|407.88|403.88|23
1611726440000|2021-01-27 05:47:20|407.89|403.89|407.56|403.56|407.89|403.89|407.56|403.56|26
1611726450000|2021-01-27 05:47:30|407.57|403.57|407.69|403.69|407.75|403.75|407.57|403.57|32
1611726460000|2021-01-27 05:47:40|407.7|403.7|407.63|403.63|407.95|403.95|407.63|403.63|32
1611726470000|2021-01-27 05:47:50|407.67|403.67|407.86|403.86|407.89|403.89|407.64|403.64|34
1611726480000|2021-01-27 05:48:00|407.9|403.9|408.28|404.28|408.29|404.29|407.86|403.86|31
1611726490000|2021-01-27 05:48:10|408.29|404.29|408.52|404.52|408.55|404.55|408.29|404.29|19
1611726500000|2021-01-27 05:48:20|408.53|404.53|408.48|404.48|408.55|404.55|408.44|404.44|23
1611726510000|2021-01-27 05:48:30|408.47|404.47|408.04|404.04|408.47|404.47|407.98|403.98|29
1611726520000|2021-01-27 05:48:40|408.05|404.05|408.16|404.16|408.16|404.16|407.96|403.96|30
1611726530000|2021-01-27 05:48:50|408.15|404.15|408.32|404.32|408.32|404.32|408.15|404.15|23
1611726540000|2021-01-27 05:49:00|408.31|404.31|408.57|404.57|408.57|404.57|408.31|404.31|23
1611726550000|2021-01-27 05:49:10|408.58|404.58|408.73|404.73|408.73|404.73|408.54|404.54|13
1611726560000|2021-01-27 05:49:20|408.72|404.72|408.53|404.53|408.73|404.73|408.53|404.53|23
1611726570000|2021-01-27 05:49:30|408.55|404.55|408.7|404.7|408.7|404.7|408.51|404.51|23
1611726580000|2021-01-27 05:49:40|408.81|404.81|409.28|405.28|409.3|405.3|408.81|404.81|22
1611726590000|2021-01-27 05:49:50|409.32|405.32|409.41|405.41|409.55|405.55|409.28|405.28|24
1611726600000|2021-01-27 05:50:00|409.44|405.44|409.26|405.26|409.54|405.54|409.26|405.26|25
1611726610000|2021-01-27 05:50:10|409.25|405.25|409.24|405.24|409.27|405.27|409.18|405.18|20
1611726620000|2021-01-27 05:50:20|409.26|405.26|409.22|405.22|409.27|405.27|409.16|405.16|19
1611726630000|2021-01-27 05:50:30|409.24|405.24|409.29|405.29|409.49|405.49|409.21|405.21|23
1611726640000|2021-01-27 05:50:40|409.34|405.34|409.32|405.32|409.38|405.38|409.24|405.24|12
1611726650000|2021-01-27 05:50:50|409.54|405.54|409.23|405.23|409.54|405.54|409.23|405.23|16
1611726660000|2021-01-27 05:51:00|409.17|405.17|409.21|405.21|409.23|405.23|409.05|405.05|24
1611726670000|2021-01-27 05:51:10|409.22|405.22|408.87|404.87|409.22|405.22|408.82|404.82|24
1611726680000|2021-01-27 05:51:20|408.85|404.85|408.41|404.41|408.85|404.85|408.33|404.33|28
1611726690000|2021-01-27 05:51:30|408.45|404.45|408.79|404.79|408.84|404.84|408.45|404.45|28
1611726700000|2021-01-27 05:51:40|408.8|404.8|408.88|404.88|408.92|404.92|408.79|404.79|26
1611726710000|2021-01-27 05:51:50|408.87|404.87|408.72|404.72|408.88|404.88|408.7|404.7|12
1611726720000|2021-01-27 05:52:00|408.73|404.73|408.88|404.88|408.88|404.88|408.73|404.73|9
1611726730000|2021-01-27 05:52:10|408.87|404.87|409.34|405.34|409.36|405.36|408.87|404.87|13
1611726740000|2021-01-27 05:52:20|409.35|405.35|409.36|405.36|409.41|405.41|409.34|405.34|12
1611726750000|2021-01-27 05:52:30|409.44|405.44|409.82|405.82|409.83|405.83|409.42|405.42|17
1611726760000|2021-01-27 05:52:40|409.83|405.83|410.17|406.17|410.17|406.17|409.75|405.75|23
1611726770000|2021-01-27 05:52:50|410.07|406.07|409.87|405.87|410.07|406.07|409.87|405.87|10
1611726780000|2021-01-27 05:53:00|409.85|405.85|409.95|405.95|409.95|405.95|409.84|405.84|10
1611726790000|2021-01-27 05:53:10|409.97|405.97|409.96|405.96|409.97|405.97|409.95|405.95|5
1611726800000|2021-01-27 05:53:20|409.97|405.97|409.84|405.84|410.32|406.32|409.84|405.84|25
1611726810000|2021-01-27 05:53:30|409.83|405.83|409.88|405.88|409.95|405.95|409.75|405.75|22
1611726820000|2021-01-27 05:53:40|409.87|405.87|409.62|405.62|409.9|405.9|409.55|405.55|20
1611726830000|2021-01-27 05:53:50|409.63|405.63|409.64|405.64|409.76|405.76|409.63|405.63|26
1611726840000|2021-01-27 05:54:00|409.63|405.63|409.55|405.55|409.64|405.64|409.53|405.53|25
1611726850000|2021-01-27 05:54:10|409.56|405.56|409.87|405.87|409.89|405.89|409.55|405.55|27
1611726860000|2021-01-27 05:54:20|409.81|405.81|409.66|405.66|409.96|405.96|409.6|405.6|32
1611726870000|2021-01-27 05:54:30|409.7|405.7|409.6|405.6|409.7|405.7|409.54|405.54|25
1611726880000|2021-01-27 05:54:40|409.61|405.61|409.81|405.81|409.84|405.84|409.61|405.61|20
1611726890000|2021-01-27 05:54:50|409.82|405.82|409.84|405.84|409.87|405.87|409.77|405.77|8
1611726900000|2021-01-27 05:55:00|409.86|405.86|409.61|405.61|409.87|405.87|409.58|405.58|29
1611726910000|2021-01-27 05:55:10|409.59|405.59|409.38|405.38|409.65|405.65|409.33|405.33|28
1611726920000|2021-01-27 05:55:20|409.36|405.36|409.36|405.36|409.45|405.45|409.34|405.34|25
1611726930000|2021-01-27 05:55:30|409.32|405.32|409.24|405.24|409.32|405.32|409.23|405.23|20
1611726940000|2021-01-27 05:55:40|409.27|405.27|409.13|405.13|409.36|405.36|409.12|405.12|25
1611726950000|2021-01-27 05:55:50|409.12|405.12|409.24|405.24|409.25|405.25|409.11|405.11|17
1611726960000|2021-01-27 05:56:00|409.21|405.21|409.58|405.58|409.65|405.65|409.2|405.2|25
1611726970000|2021-01-27 05:56:10|409.57|405.57|409.6|405.6|409.6|405.6|409.52|405.52|12
1611726980000|2021-01-27 05:56:20|409.64|405.64|409.64|405.64|409.65|405.65|409.58|405.58|17
1611726990000|2021-01-27 05:56:30|409.76|405.76|409.57|405.57|409.79|405.79|409.51|405.51|22
1611727000000|2021-01-27 05:56:40|409.52|405.52|409.54|405.54|409.57|405.57|409.52|405.52|20
1611727010000|2021-01-27 05:56:50|409.55|405.55|409.58|405.58|409.59|405.59|409.35|405.35|19
1611727020000|2021-01-27 05:57:00|409.74|405.74|409.75|405.75|409.78|405.78|409.74|405.74|21
1611727030000|2021-01-27 05:57:10|409.76|405.76|409.79|405.79|409.82|405.82|409.76|405.76|18
1611727040000|2021-01-27 05:57:20|409.8|405.8|409.6|405.6|409.82|405.82|409.59|405.59|16
1611727050000|2021-01-27 05:57:30|409.59|405.59|409.67|405.67|409.67|405.67|409.58|405.58|23
1611727060000|2021-01-27 05:57:40|409.69|405.69|409.81|405.81|409.83|405.83|409.69|405.69|22
1611727070000|2021-01-27 05:57:50|409.82|405.82|409.91|405.91|410.01|406.01|409.82|405.82|24
1611727080000|2021-01-27 05:58:00|409.92|405.92|409.77|405.77|410.02|406.02|409.77|405.77|29
1611727090000|2021-01-27 05:58:10|409.78|405.78|409.85|405.85|409.87|405.87|409.76|405.76|29
1611727100000|2021-01-27 05:58:20|409.86|405.86|409.85|405.85|409.86|405.86|409.79|405.79|18
1611727110000|2021-01-27 05:58:30|409.86|405.86|409.81|405.81|409.86|405.86|409.79|405.79|21
1611727120000|2021-01-27 05:58:40|409.83|405.83|409.88|405.88|410.04|406.04|409.83|405.83|19
1611727130000|2021-01-27 05:58:50|409.85|405.85|409.6|405.6|409.88|405.88|409.6|405.6|21
1611727140000|2021-01-27 05:59:00|409.62|405.62|409.56|405.56|409.63|405.63|409.56|405.56|23
1611727150000|2021-01-27 05:59:10|409.57|405.57|409.37|405.37|409.58|405.58|409.37|405.37|21
1611727160000|2021-01-27 05:59:20|409.35|405.35|409.31|405.31|409.37|405.37|409.29|405.29|21
1611727170000|2021-01-27 05:59:30|409.27|405.27|409.18|405.18|409.27|405.27|409.09|405.09|22
1611727180000|2021-01-27 05:59:40|409.19|405.19|409.21|405.21|409.32|405.32|409.1|405.1|24
1611727190000|2021-01-27 05:59:50|409.34|405.34|409.11|405.11|409.41|405.41|409.05|405.05|22
1611727200000|2021-01-27 06:00:00|409.09|405.09|409.12|405.12|409.12|405.12|409.08|405.08|14
1611727210000|2021-01-27 06:00:10|409.11|405.11|409.13|405.13|409.17|405.17|409.05|405.05|22
1611727220000|2021-01-27 06:00:20|409.16|405.16|409.16|405.16|409.27|405.27|409.12|405.12|21
1611727230000|2021-01-27 06:00:30|409.19|405.19|409.16|405.16|409.2|405.2|409.15|405.15|13
1611727240000|2021-01-27 06:00:40|409.15|405.15|409.14|405.14|409.18|405.18|409.07|405.07|25
1611727250000|2021-01-27 06:00:50|409.16|405.16|409.16|405.16|409.17|405.17|409.08|405.08|17
1611727260000|2021-01-27 06:01:00|409.17|405.17|409.25|405.25|409.26|405.26|409.12|405.12|9
1611727270000|2021-01-27 06:01:10|409.28|405.28|409.33|405.33|409.33|405.33|409.28|405.28|9
1611727280000|2021-01-27 06:01:20|409.34|405.34|409.76|405.76|409.79|405.79|409.33|405.33|16
1611727290000|2021-01-27 06:01:30|409.69|405.69|409.71|405.71|409.74|405.74|409.64|405.64|16
1611727300000|2021-01-27 06:01:40|409.7|405.7|409.63|405.63|409.74|405.74|409.63|405.63|22
1611727310000|2021-01-27 06:01:50|409.65|405.65|409.63|405.63|409.69|405.69|409.61|405.61|14
1611727320000|2021-01-27 06:02:00|409.67|405.67|409.6|405.6|409.69|405.69|409.55|405.55|22
1611727330000|2021-01-27 06:02:10|409.75|405.75|409.75|405.75|409.78|405.78|409.65|405.65|22
1611727340000|2021-01-27 06:02:20|409.76|405.76|410.15|406.15|410.15|406.15|409.68|405.68|15
1611727350000|2021-01-27 06:02:30|410.14|406.14|410.3|406.3|410.3|406.3|410.13|406.13|16
1611727360000|2021-01-27 06:02:40|410.32|406.32|410.32|406.32|410.33|406.33|410.28|406.28|15
1611727370000|2021-01-27 06:02:50|410.33|406.33|410.34|406.34|410.35|406.35|410.33|406.33|9
1611727380000|2021-01-27 06:03:00|410.35|406.35|410.25|406.25|410.35|406.35|410.25|406.25|4
1611727390000|2021-01-27 06:03:10|410.22|406.22|410.22|406.22|410.25|406.25|410.17|406.17|17
1611727400000|2021-01-27 06:03:20|410.17|406.17|410.2|406.2|410.22|406.22|410.17|406.17|5
1611727410000|2021-01-27 06:03:30|410.22|406.22|410.14|406.14|410.24|406.24|410.13|406.13|22
1611727420000|2021-01-27 06:03:40|410.11|406.11|410.22|406.22|410.37|406.37|410.11|406.11|22
1611727430000|2021-01-27 06:03:50|410.2|406.2|410.21|406.21|410.26|406.26|410.2|406.2|11
1611727440000|2021-01-27 06:04:00|410.2|406.2|410.22|406.22|410.28|406.28|410.2|406.2|13
1611727450000|2021-01-27 06:04:10|410.26|406.26|410.27|406.27|410.27|406.27|410.22|406.22|11
1611727460000|2021-01-27 06:04:20|410.25|406.25|410.25|406.25|410.28|406.28|410.22|406.22|11
1611727470000|2021-01-27 06:04:30|410.23|406.23|409.94|405.94|410.25|406.25|409.94|405.94|19
1611727480000|2021-01-27 06:04:40|409.9|405.9|409.91|405.91|409.91|405.91|409.87|405.87|24
1611727490000|2021-01-27 06:04:50|409.89|405.89|409.75|405.75|409.89|405.89|409.74|405.74|11
1611727500000|2021-01-27 06:05:00|409.74|405.74|409.63|405.63|409.75|405.75|409.63|405.63|11
1611727510000|2021-01-27 06:05:10|409.62|405.62|409.37|405.37|409.63|405.63|409.37|405.37|17
1611727520000|2021-01-27 06:05:20|409.38|405.38|409.35|405.35|409.41|405.41|409.34|405.34|7
1611727530000|2021-01-27 06:05:30|409.36|405.36|409.39|405.39|409.4|405.4|409.36|405.36|14
1611727540000|2021-01-27 06:05:40|409.4|405.4|409.42|405.42|409.43|405.43|409.39|405.39|18
1611727550000|2021-01-27 06:05:50|409.41|405.41|409.5|405.5|409.5|405.5|409.39|405.39|15
1611727560000|2021-01-27 06:06:00|409.48|405.48|409.92|405.92|409.97|405.97|409.46|405.46|23
1611727570000|2021-01-27 06:06:10|409.89|405.89|410.12|406.12|410.14|406.14|409.89|405.89|13
1611727580000|2021-01-27 06:06:20|410.14|406.14|410.11|406.11|410.14|406.14|410.11|406.11|13
1611727590000|2021-01-27 06:06:30|410.12|406.12|410.17|406.17|410.17|406.17|410.09|406.09|16
1611727600000|2021-01-27 06:06:40|410.19|406.19|409.95|405.95|410.19|406.19|409.95|405.95|12
1611727610000|2021-01-27 06:06:50|409.94|405.94|409.9|405.9|409.95|405.95|409.85|405.85|6
1611727620000|2021-01-27 06:07:00|409.88|405.88|410.15|406.15|410.2|406.2|409.88|405.88|21
1611727630000|2021-01-27 06:07:10|410.18|406.18|410.13|406.13|410.18|406.18|410.13|406.13|11
1611727640000|2021-01-27 06:07:20|410.14|406.14|410.23|406.23|410.3|406.3|410.13|406.13|16
1611727650000|2021-01-27 06:07:30|410.31|406.31|410.23|406.23|410.31|406.31|410.19|406.19|18
1611727660000|2021-01-27 06:07:40|410.28|406.28|410.12|406.12|410.46|406.46|410.12|406.12|27
1611727670000|2021-01-27 06:07:50|410.14|406.14|410.13|406.13|410.14|406.14|410.12|406.12|11
1611727680000|2021-01-27 06:08:00|410.16|406.16|410.2|406.2|410.26|406.26|410.16|406.16|21
1611727690000|2021-01-27 06:08:10|410.26|406.26|410.19|406.19|410.28|406.28|410.16|406.16|17
1611727700000|2021-01-27 06:08:20|410.18|406.18|410.22|406.22|410.22|406.22|410.18|406.18|6
1611727710000|2021-01-27 06:08:30|410.19|406.19|410.15|406.15|410.24|406.24|410.14|406.14|16
1611727720000|2021-01-27 06:08:40|410.18|406.18|410.17|406.17|410.18|406.18|410.15|406.15|5
1611727730000|2021-01-27 06:08:50|410.19|406.19|410.2|406.2|410.22|406.22|410.18|406.18|9
1611727740000|2021-01-27 06:09:00|410.21|406.21|410.24|406.24|410.27|406.27|410.21|406.21|12
1611727750000|2021-01-27 06:09:10|410.48|406.48|410.33|406.33|410.57|406.57|410.33|406.33|11
1611727760000|2021-01-27 06:09:20|410.4|406.4|410.51|406.51|410.58|406.58|410.39|406.39|6
1611727770000|2021-01-27 06:09:30|410.48|406.48|410.19|406.19|410.48|406.48|410.17|406.17|11
1611727780000|2021-01-27 06:09:40|410.2|406.2|410.22|406.22|410.32|406.32|410.2|406.2|9
1611727790000|2021-01-27 06:09:50|410.23|406.23|410.3|406.3|410.3|406.3|410.23|406.23|3
1611727800000|2021-01-27 06:10:00|410.5|406.5|410.51|406.51|410.51|406.51|410.5|406.5|2
1611727820000|2021-01-27 06:10:20|410.49|406.49|410.22|406.22|410.5|406.5|410.12|406.12|20
1611727830000|2021-01-27 06:10:30|410.18|406.18|410.37|406.37|410.37|406.37|410.18|406.18|10
1611727840000|2021-01-27 06:10:40|410.38|406.38|410.38|406.38|410.38|406.38|410.38|406.38|1
1611727850000|2021-01-27 06:10:50|410.37|406.37|410.36|406.36|410.37|406.37|410.34|406.34|6
1611727860000|2021-01-27 06:11:00|410.37|406.37|410.48|406.48|410.51|406.51|410.37|406.37|11
1611727870000|2021-01-27 06:11:10|410.49|406.49|410.51|406.51|410.51|406.51|410.49|406.49|9
1611727900000|2021-01-27 06:11:40|410.52|406.52|410.52|406.52|410.52|406.52|410.52|406.52|1
1611727910000|2021-01-27 06:11:50|410.53|406.53|410.53|406.53|410.53|406.53|410.53|406.53|1
1611727920000|2021-01-27 06:12:00|410.54|406.54|410.54|406.54|410.54|406.54|410.54|406.54|1
1611727930000|2021-01-27 06:12:10|410.52|406.52|410.39|406.39|410.53|406.53|410.39|406.39|10
1611727940000|2021-01-27 06:12:20|410.28|406.28|410.16|406.16|410.29|406.29|410.14|406.14|22
1611727950000|2021-01-27 06:12:30|410.18|406.18|410.17|406.17|410.19|406.19|410.15|406.15|20
1611727960000|2021-01-27 06:12:40|410.19|406.19|410.15|406.15|410.19|406.19|410.15|406.15|11
1611727970000|2021-01-27 06:12:50|410.16|406.16|410.15|406.15|410.17|406.17|410.15|406.15|5
1611727980000|2021-01-27 06:13:00|410.17|406.17|410.18|406.18|410.21|406.21|410.17|406.17|4
1611727990000|2021-01-27 06:13:10|410.19|406.19|410.13|406.13|410.19|406.19|410.12|406.12|7
1611728000000|2021-01-27 06:13:20|410.16|406.16|409.9|405.9|410.16|406.16|409.9|405.9|13
1611728010000|2021-01-27 06:13:30|409.89|405.89|409.83|405.83|409.92|405.92|409.79|405.79|17
1611728020000|2021-01-27 06:13:40|409.82|405.82|409.77|405.77|409.84|405.84|409.77|405.77|20
1611728030000|2021-01-27 06:13:50|409.75|405.75|409.74|405.74|409.8|405.8|409.74|405.74|14
1611728040000|2021-01-27 06:14:00|409.68|405.68|409.6|405.6|409.72|405.72|409.58|405.58|27
1611728050000|2021-01-27 06:14:10|409.59|405.59|409.45|405.45|409.59|405.59|409.45|405.45|15
1611728060000|2021-01-27 06:14:20|409.44|405.44|409.06|405.06|409.52|405.52|409.06|405.06|29
1611728070000|2021-01-27 06:14:30|409.05|405.05|408.86|404.86|409.1|405.1|408.86|404.86|30
1611728080000|2021-01-27 06:14:40|408.83|404.83|408.75|404.75|408.83|404.83|408.73|404.73|28
1611728090000|2021-01-27 06:14:50|408.74|404.74|408.66|404.66|408.74|404.74|408.63|404.63|29
1611728100000|2021-01-27 06:15:00|408.7|404.7|408.27|404.27|408.72|404.72|408.26|404.26|29
1611728110000|2021-01-27 06:15:10|408.28|404.28|408.08|404.08|408.29|404.29|408.07|404.07|25
1611728120000|2021-01-27 06:15:20|408.09|404.09|407.71|403.71|408.09|404.09|407.69|403.69|15
1611728130000|2021-01-27 06:15:30|407.7|403.7|407.65|403.65|407.73|403.73|407.62|403.62|24
1611728140000|2021-01-27 06:15:40|407.64|403.64|407.07|403.07|407.65|403.65|407.05|403.05|29
1611728150000|2021-01-27 06:15:50|407.05|403.05|407.28|403.28|407.29|403.29|407.02|403.02|30
1611728160000|2021-01-27 06:16:00|407.29|403.29|407.53|403.53|407.53|403.53|407.29|403.29|29
1611728170000|2021-01-27 06:16:10|407.55|403.55|407.11|403.11|407.55|403.55|407.08|403.08|31
1611728180000|2021-01-27 06:16:20|407.08|403.08|407.41|403.41|407.59|403.59|407.08|403.08|32
1611728190000|2021-01-27 06:16:30|407.4|403.4|407.44|403.44|407.53|403.53|407.4|403.4|15
1611728200000|2021-01-27 06:16:40|407.46|403.46|407.22|403.22|407.49|403.49|407.22|403.22|25
1611728210000|2021-01-27 06:16:50|407.23|403.23|407.4|403.4|407.43|403.43|407.13|403.13|27
1611728220000|2021-01-27 06:17:00|407.41|403.41|408.46|404.46|408.46|404.46|407.39|403.39|32
1611728230000|2021-01-27 06:17:10|408.43|404.43|408.57|404.57|408.58|404.58|408.38|404.38|23
1611728240000|2021-01-27 06:17:20|408.6|404.6|408.75|404.75|408.75|404.75|408.52|404.52|12
1611728250000|2021-01-27 06:17:30|408.76|404.76|409.12|405.12|409.16|405.16|408.71|404.71|12
1611728260000|2021-01-27 06:17:40|409.11|405.11|409.24|405.24|409.25|405.25|409.09|405.09|18
1611728270000|2021-01-27 06:17:50|409.26|405.26|409.54|405.54|409.66|405.66|409.26|405.26|22
1611728280000|2021-01-27 06:18:00|409.51|405.51|409.83|405.83|409.83|405.83|409.5|405.5|15
1611728290000|2021-01-27 06:18:10|409.84|405.84|410.12|406.12|410.16|406.16|409.84|405.84|18
1611728300000|2021-01-27 06:18:20|410.37|406.37|410.27|406.27|410.37|406.37|410.14|406.14|28
1611728310000|2021-01-27 06:18:30|410.26|406.26|410.41|406.41|410.42|406.42|410.23|406.23|25
1611728320000|2021-01-27 06:18:40|410.42|406.42|410.4|406.4|410.44|406.44|410.39|406.39|10
1611728330000|2021-01-27 06:18:50|410.41|406.41|410.55|406.55|410.55|406.55|410.41|406.41|9
1611728340000|2021-01-27 06:19:00|410.56|406.56|410.54|406.54|410.56|406.56|410.54|406.54|8
1611728350000|2021-01-27 06:19:10|410.51|406.51|410.26|406.26|410.51|406.51|410.18|406.18|24
1611728360000|2021-01-27 06:19:20|410.27|406.27|410.36|406.36|410.4|406.4|410.2|406.2|29
1611728370000|2021-01-27 06:19:30|410.35|406.35|410.25|406.25|410.44|406.44|410.21|406.21|32
1611728380000|2021-01-27 06:19:40|410.3|406.3|410.44|406.44|410.49|406.49|410.21|406.21|27
1611728390000|2021-01-27 06:19:50|410.4|406.4|410.42|406.42|410.44|406.44|410.4|406.4|8
1611728400000|2021-01-27 06:20:00|410.4|406.4|410.33|406.33|410.41|406.41|410.28|406.28|18
1611728410000|2021-01-27 06:20:10|410.34|406.34|410.36|406.36|410.43|406.43|410.33|406.33|11
1611728420000|2021-01-27 06:20:20|410.41|406.41|410.36|406.36|410.45|406.45|410.32|406.32|10
1611728430000|2021-01-27 06:20:30|410.37|406.37|410.41|406.41|410.41|406.41|410.37|406.37|2
1611728440000|2021-01-27 06:20:40|410.37|406.37|410.37|406.37|410.41|406.41|410.37|406.37|3
1611728450000|2021-01-27 06:20:50|410.42|406.42|410.42|406.42|410.42|406.42|410.42|406.42|1
1611728460000|2021-01-27 06:21:00|410.37|406.37|410.39|406.39|410.46|406.46|410.37|406.37|12
1611728470000|2021-01-27 06:21:10|410.44|406.44|410.41|406.41|410.61|406.61|410.39|406.39|5
1611728480000|2021-01-27 06:21:20|410.56|406.56|410.43|406.43|410.58|406.58|410.42|406.42|11
1611728490000|2021-01-27 06:21:30|410.46|406.46|410.63|406.63|410.65|406.65|410.43|406.43|19
1611728500000|2021-01-27 06:21:40|410.6|406.6|410.58|406.58|410.6|406.6|410.54|406.54|11
1611728510000|2021-01-27 06:21:50|410.6|406.6|410.57|406.57|410.6|406.6|410.54|406.54|5
1611728520000|2021-01-27 06:22:00|410.59|406.59|410.33|406.33|410.59|406.59|410.33|406.33|25
1611728530000|2021-01-27 06:22:10|410.3|406.3|410.54|406.54|410.65|406.65|410.3|406.3|18
1611728540000|2021-01-27 06:22:20|410.55|406.55|410.53|406.53|410.58|406.58|410.51|406.51|20
1611728550000|2021-01-27 06:22:30|410.55|406.55|410.5|406.5|410.55|406.55|410.5|406.5|17
1611728560000|2021-01-27 06:22:40|410.51|406.51|410.42|406.42|410.51|406.51|410.32|406.32|28
1611728570000|2021-01-27 06:22:50|410.41|406.41|410.52|406.52|410.68|406.68|410.36|406.36|22
1611728580000|2021-01-27 06:23:00|410.47|406.47|410.54|406.54|410.58|406.58|410.42|406.42|28
1611728590000|2021-01-27 06:23:10|410.53|406.53|410.53|406.53|410.57|406.57|410.46|406.46|22
1611728600000|2021-01-27 06:23:20|410.52|406.52|410.52|406.52|410.56|406.56|410.52|406.52|14
1611728610000|2021-01-27 06:23:30|410.53|406.53|410.54|406.54|410.54|406.54|410.51|406.51|22
1611728620000|2021-01-27 06:23:40|410.53|406.53|410.57|406.57|410.58|406.58|410.51|406.51|9
1611728630000|2021-01-27 06:23:50|410.54|406.54|410.55|406.55|410.59|406.59|410.51|406.51|15
1611728640000|2021-01-27 06:24:00|410.53|406.53|410.51|406.51|410.59|406.59|410.47|406.47|26
1611728650000|2021-01-27 06:24:10|410.5|406.5|410.36|406.36|410.53|406.53|410.36|406.36|24
1611728660000|2021-01-27 06:24:20|410.44|406.44|410.39|406.39|410.46|406.46|410.38|406.38|20
1611728670000|2021-01-27 06:24:30|410.4|406.4|410.17|406.17|410.4|406.4|410.14|406.14|25
1611728680000|2021-01-27 06:24:40|410.16|406.16|409.96|405.96|410.16|406.16|409.94|405.94|26
1611728690000|2021-01-27 06:24:50|409.95|405.95|409.95|405.95|409.97|405.97|409.9|405.9|16
1611728700000|2021-01-27 06:25:00|409.93|405.93|410.03|406.03|410.1|406.1|409.85|405.85|24
1611728710000|2021-01-27 06:25:10|410.04|406.04|410.06|406.06|410.06|406.06|409.97|405.97|27
1611728720000|2021-01-27 06:25:20|410.03|406.03|410.18|406.18|410.21|406.21|410.03|406.03|24
1611728730000|2021-01-27 06:25:30|410.17|406.17|410.14|406.14|410.18|406.18|410.03|406.03|22
1611728740000|2021-01-27 06:25:40|410.13|406.13|410.17|406.17|410.17|406.17|410.1|406.1|20
1611728750000|2021-01-27 06:25:50|410.18|406.18|410.17|406.17|410.19|406.19|410.14|406.14|18
1611728760000|2021-01-27 06:26:00|410.14|406.14|410.09|406.09|410.17|406.17|410.09|406.09|20
1611728770000|2021-01-27 06:26:10|410.08|406.08|409.75|405.75|410.08|406.08|409.72|405.72|26
1611728780000|2021-01-27 06:26:20|409.76|405.76|409.49|405.49|409.76|405.76|409.49|405.49|25
1611728790000|2021-01-27 06:26:30|409.48|405.48|409.41|405.41|409.49|405.49|409.36|405.36|23
1611728800000|2021-01-27 06:26:40|409.43|405.43|409.54|405.54|409.57|405.57|409.43|405.43|21
1611728810000|2021-01-27 06:26:50|409.55|405.55|409.43|405.43|409.55|405.55|409.39|405.39|23
1611728820000|2021-01-27 06:27:00|409.44|405.44|409.33|405.33|409.44|405.44|409.3|405.3|14
1611728830000|2021-01-27 06:27:10|409.31|405.31|409.13|405.13|409.33|405.33|409.13|405.13|15
1611728840000|2021-01-27 06:27:20|409.14|405.14|409.13|405.13|409.16|405.16|409.09|405.09|20
1611728850000|2021-01-27 06:27:30|409.11|405.11|408.88|404.88|409.13|405.13|408.88|404.88|24
1611728860000|2021-01-27 06:27:40|408.89|404.89|408.86|404.86|408.94|404.94|408.86|404.86|19
1611728870000|2021-01-27 06:27:50|408.87|404.87|408.65|404.65|408.88|404.88|408.63|404.63|30
1611728880000|2021-01-27 06:28:00|408.66|404.66|409.04|405.04|409.04|405.04|408.66|404.66|21
1611728890000|2021-01-27 06:28:10|409.05|405.05|408.89|404.89|409.06|405.06|408.89|404.89|25
1611728900000|2021-01-27 06:28:20|408.88|404.88|408.77|404.77|408.88|404.88|408.71|404.71|12
1611728910000|2021-01-27 06:28:30|408.76|404.76|408.75|404.75|408.82|404.82|408.73|404.73|16
1611728920000|2021-01-27 06:28:40|408.73|404.73|408.67|404.67|408.77|404.77|408.66|404.66|18
1611728930000|2021-01-27 06:28:50|408.66|404.66|408.57|404.57|408.66|404.66|408.56|404.56|18
1611728940000|2021-01-27 06:29:00|408.58|404.58|408.6|404.6|408.61|404.61|408.47|404.47|17
1611728950000|2021-01-27 06:29:10|408.61|404.61|408.65|404.65|408.79|404.79|408.51|404.51|30
1611728960000|2021-01-27 06:29:20|408.66|404.66|409|405|409.06|405.06|408.66|404.66|26
1611728970000|2021-01-27 06:29:30|409.01|405.01|409.24|405.24|409.26|405.26|408.96|404.96|30
1611728980000|2021-01-27 06:29:40|409.21|405.21|409.91|405.91|409.91|405.91|409.21|405.21|20
1611728990000|2021-01-27 06:29:50|409.93|405.93|410.02|406.02|410.02|406.02|409.88|405.88|15
1611729000000|2021-01-27 06:30:00|410.01|406.01|409.83|405.83|410.03|406.03|409.83|405.83|21
1611729010000|2021-01-27 06:30:10|409.85|405.85|409.85|405.85|410.05|406.05|409.84|405.84|19
1611729020000|2021-01-27 06:30:20|409.89|405.89|410.05|406.05|410.06|406.06|409.88|405.88|25
1611729030000|2021-01-27 06:30:30|410.06|406.06|410.12|406.12|410.12|406.12|410.05|406.05|12
1611729040000|2021-01-27 06:30:40|410.09|406.09|410.1|406.1|410.13|406.13|410.06|406.06|13
1611729050000|2021-01-27 06:30:50|410.07|406.07|410.16|406.16|410.16|406.16|410.07|406.07|9
1611729060000|2021-01-27 06:31:00|410.17|406.17|410.23|406.23|410.26|406.26|410.15|406.15|14
1611729070000|2021-01-27 06:31:10|410.29|406.29|410.23|406.23|410.3|406.3|410.23|406.23|8
1611729080000|2021-01-27 06:31:20|410.29|406.29|410.3|406.3|410.3|406.3|410.19|406.19|10
1611729090000|2021-01-27 06:31:30|410.29|406.29|410.52|406.52|410.52|406.52|410.23|406.23|23
1611729100000|2021-01-27 06:31:40|410.47|406.47|410.44|406.44|410.55|406.55|410.44|406.44|18
1611729110000|2021-01-27 06:31:50|410.47|406.47|410.64|406.64|410.64|406.64|410.44|406.44|19
1611729120000|2021-01-27 06:32:00|410.62|406.62|410.33|406.33|410.62|406.62|410.33|406.33|24
1611729130000|2021-01-27 06:32:10|410.32|406.32|410.41|406.41|410.42|406.42|410.26|406.26|17
1611729140000|2021-01-27 06:32:20|410.42|406.42|410.37|406.37|410.42|406.42|410.36|406.36|16
1611729150000|2021-01-27 06:32:30|410.36|406.36|410.32|406.32|410.38|406.38|410.25|406.25|22
1611729160000|2021-01-27 06:32:40|410.33|406.33|410.25|406.25|410.34|406.34|410.21|406.21|14
1611729170000|2021-01-27 06:32:50|410.24|406.24|410.32|406.32|410.38|406.38|410.24|406.24|13
1611729180000|2021-01-27 06:33:00|410.35|406.35|410.41|406.41|410.44|406.44|410.35|406.35|8
1611729190000|2021-01-27 06:33:10|410.38|406.38|410.51|406.51|410.54|406.54|410.38|406.38|16
1611729200000|2021-01-27 06:33:20|410.48|406.48|410.5|406.5|410.52|406.52|410.48|406.48|10
1611729210000|2021-01-27 06:33:30|410.51|406.51|410.44|406.44|410.51|406.51|410.29|406.29|14
1611729220000|2021-01-27 06:33:40|410.41|406.41|410.44|406.44|410.45|406.45|410.41|406.41|13
1611729230000|2021-01-27 06:33:50|410.45|406.45|410.41|406.41|410.53|406.53|410.4|406.4|12
1611729240000|2021-01-27 06:34:00|410.43|406.43|410.46|406.46|410.48|406.48|410.4|406.4|12
1611729250000|2021-01-27 06:34:10|410.42|406.42|410.45|406.45|410.49|406.49|410.42|406.42|17
1611729260000|2021-01-27 06:34:20|410.44|406.44|410.52|406.52|410.53|406.53|410.42|406.42|13
1611729270000|2021-01-27 06:34:30|410.47|406.47|410.44|406.44|410.49|406.49|410.44|406.44|8
1611729280000|2021-01-27 06:34:40|410.45|406.45|410.45|406.45|410.51|406.51|410.44|406.44|8
1611729290000|2021-01-27 06:34:50|410.49|406.49|410.5|406.5|410.53|406.53|410.45|406.45|5
1611729300000|2021-01-27 06:35:00|410.56|406.56|410.53|406.53|410.59|406.59|410.47|406.47|19
1611729310000|2021-01-27 06:35:10|410.52|406.52|410.5|406.5|410.56|406.56|410.32|406.32|14
1611729320000|2021-01-27 06:35:20|410.51|406.51|410.5|406.5|410.52|406.52|410.45|406.45|16
1611729330000|2021-01-27 06:35:30|410.49|406.49|410.41|406.41|410.49|406.49|410.32|406.32|21
1611729340000|2021-01-27 06:35:40|410.42|406.42|410.42|406.42|410.45|406.45|410.41|406.41|11
1611729350000|2021-01-27 06:35:50|410.43|406.43|410.36|406.36|410.43|406.43|410.32|406.32|11
1611729360000|2021-01-27 06:36:00|410.37|406.37|410.46|406.46|410.51|406.51|410.37|406.37|11
1611729370000|2021-01-27 06:36:10|410.45|406.45|410.29|406.29|410.46|406.46|410.19|406.19|27
1611729380000|2021-01-27 06:36:20|410.28|406.28|410.22|406.22|410.28|406.28|410.22|406.22|14
1611729390000|2021-01-27 06:36:30|410.23|406.23|410.24|406.24|410.26|406.26|410.22|406.22|12
1611729400000|2021-01-27 06:36:40|410.25|406.25|410.23|406.23|410.27|406.27|410.23|406.23|6
1611729410000|2021-01-27 06:36:50|410.27|406.27|410.33|406.33|410.35|406.35|410.27|406.27|10
1611729420000|2021-01-27 06:37:00|410.37|406.37|410.3|406.3|410.37|406.37|410.29|406.29|14
1611729430000|2021-01-27 06:37:10|410.33|406.33|410.26|406.26|410.35|406.35|410.26|406.26|21
1611729440000|2021-01-27 06:37:20|410.39|406.39|410.46|406.46|410.48|406.48|410.35|406.35|11
1611729450000|2021-01-27 06:37:30|410.44|406.44|410.4|406.4|410.46|406.46|410.4|406.4|19
1611729460000|2021-01-27 06:37:40|410.42|406.42|410.4|406.4|410.42|406.42|410.36|406.36|19
1611729470000|2021-01-27 06:37:50|410.47|406.47|410.47|406.47|410.5|406.5|410.47|406.47|5
1611729480000|2021-01-27 06:38:00|410.5|406.5|410.49|406.49|410.5|406.5|410.46|406.46|9
1611729490000|2021-01-27 06:38:10|410.47|406.47|410.42|406.42|410.47|406.47|410.42|406.42|10
1611729500000|2021-01-27 06:38:20|410.44|406.44|410.18|406.18|410.44|406.44|410.15|406.15|27
1611729510000|2021-01-27 06:38:30|410.2|406.2|410.22|406.22|410.22|406.22|410.18|406.18|17
1611729520000|2021-01-27 06:38:40|410.23|406.23|410.29|406.29|410.31|406.31|410.23|406.23|14
1611729530000|2021-01-27 06:38:50|410.3|406.3|410.06|406.06|410.3|406.3|410.04|406.04|21
1611729540000|2021-01-27 06:39:00|410.05|406.05|410.05|406.05|410.17|406.17|410.04|406.04|26
1611729550000|2021-01-27 06:39:10|410.04|406.04|410.02|406.02|410.08|406.08|409.99|405.99|21
1611729560000|2021-01-27 06:39:20|410.04|406.04|410.08|406.08|410.08|406.08|410.02|406.02|17
1611729570000|2021-01-27 06:39:30|410.15|406.15|410.2|406.2|410.22|406.22|410.07|406.07|23
1611729580000|2021-01-27 06:39:40|410.21|406.21|410.07|406.07|410.22|406.22|410.07|406.07|14
1611729590000|2021-01-27 06:39:50|410.1|406.1|410.21|406.21|410.21|406.21|410.1|406.1|14
1611729600000|2021-01-27 06:40:00|410.22|406.22|410.27|406.27|410.29|406.29|410.19|406.19|16
1611729610000|2021-01-27 06:40:10|410.06|406.06|410.02|406.02|410.22|406.22|410.02|406.02|24
1611729620000|2021-01-27 06:40:20|410.01|406.01|409.6|405.6|410.02|406.02|409.6|405.6|27
1611729630000|2021-01-27 06:40:30|409.59|405.59|409.66|405.66|409.66|405.66|409.57|405.57|26
1611729640000|2021-01-27 06:40:40|409.57|405.57|409.13|405.13|409.57|405.57|408.9|404.9|26
1611729650000|2021-01-27 06:40:50|409.12|405.12|409.26|405.26|409.26|405.26|409.12|405.12|27
1611729660000|2021-01-27 06:41:00|409.25|405.25|409.47|405.47|409.55|405.55|409.21|405.21|29
1611729670000|2021-01-27 06:41:10|409.45|405.45|409.46|405.46|409.5|405.5|409.34|405.34|22
1611729680000|2021-01-27 06:41:20|409.44|405.44|409.7|405.7|409.83|405.83|409.44|405.44|23
1611729690000|2021-01-27 06:41:30|409.69|405.69|409.96|405.96|409.98|405.98|409.69|405.69|24
1611729700000|2021-01-27 06:41:40|409.94|405.94|409.85|405.85|409.96|405.96|409.85|405.85|13
1611729710000|2021-01-27 06:41:50|409.84|405.84|409.69|405.69|409.85|405.85|409.69|405.69|17
1611729720000|2021-01-27 06:42:00|409.74|405.74|409.77|405.77|409.79|405.79|409.58|405.58|21
1611729730000|2021-01-27 06:42:10|409.73|405.73|409.81|405.81|409.9|405.9|409.73|405.73|13
1611729740000|2021-01-27 06:42:20|409.83|405.83|409.74|405.74|409.93|405.93|409.66|405.66|26
1611729750000|2021-01-27 06:42:30|409.7|405.7|409.77|405.77|409.79|405.79|409.66|405.66|24
1611729760000|2021-01-27 06:42:40|409.79|405.79|409.78|405.78|409.81|405.81|409.76|405.76|16
1611729770000|2021-01-27 06:42:50|409.81|405.81|409.86|405.86|409.88|405.88|409.79|405.79|18
1611729780000|2021-01-27 06:43:00|409.88|405.88|410.19|406.19|410.19|406.19|409.88|405.88|8
1611729790000|2021-01-27 06:43:10|410.18|406.18|410.19|406.19|410.22|406.22|410.07|406.07|19
1611729800000|2021-01-27 06:43:20|410.2|406.2|410.21|406.21|410.22|406.22|410.19|406.19|6
1611729810000|2021-01-27 06:43:30|410.15|406.15|410.2|406.2|410.21|406.21|410.11|406.11|17
1611729820000|2021-01-27 06:43:40|410.19|406.19|410.27|406.27|410.28|406.28|410.01|406.01|18
1611729830000|2021-01-27 06:43:50|410.28|406.28|410.4|406.4|410.49|406.49|410.28|406.28|14
1611729840000|2021-01-27 06:44:00|410.42|406.42|410.41|406.41|410.42|406.42|410.33|406.33|24
1611729850000|2021-01-27 06:44:10|410.38|406.38|410.29|406.29|410.39|406.39|410.29|406.29|21
1611729860000|2021-01-27 06:44:20|410.28|406.28|410.25|406.25|410.31|406.31|410.25|406.25|19
1611729870000|2021-01-27 06:44:30|410.24|406.24|410.26|406.26|410.32|406.32|410.22|406.22|24
1611729880000|2021-01-27 06:44:40|410.24|406.24|410.31|406.31|410.35|406.35|410.24|406.24|15
1611729890000|2021-01-27 06:44:50|410.32|406.32|410.29|406.29|410.32|406.32|410.28|406.28|7
1611729900000|2021-01-27 06:45:00|410.28|406.28|410.06|406.06|410.29|406.29|410.04|406.04|27
1611729910000|2021-01-27 06:45:10|410.05|406.05|410.05|406.05|410.07|406.07|410.05|406.05|7
1611729920000|2021-01-27 06:45:20|410.07|406.07|409.95|405.95|410.08|406.08|409.95|405.95|12
1611729930000|2021-01-27 06:45:30|409.96|405.96|409.94|405.94|409.97|405.97|409.89|405.89|9
1611729940000|2021-01-27 06:45:40|409.93|405.93|410.26|406.26|410.26|406.26|409.93|405.93|23
1611729950000|2021-01-27 06:45:50|410.25|406.25|410.3|406.3|410.3|406.3|410.22|406.22|20
1611729960000|2021-01-27 06:46:00|410.24|406.24|410.31|406.31|410.33|406.33|410.24|406.24|17
1611729970000|2021-01-27 06:46:10|410.33|406.33|410.39|406.39|410.41|406.41|410.31|406.31|14
1611729980000|2021-01-27 06:46:20|410.38|406.38|410.36|406.36|410.38|406.38|410.25|406.25|17
1611729990000|2021-01-27 06:46:30|410.33|406.33|410.38|406.38|410.4|406.4|410.33|406.33|14
1611730000000|2021-01-27 06:46:40|410.4|406.4|410.3|406.3|410.41|406.41|410.27|406.27|20
1611730010000|2021-01-27 06:46:50|410.26|406.26|410.27|406.27|410.32|406.32|410.26|406.26|25
1611730020000|2021-01-27 06:47:00|410.29|406.29|410.46|406.46|410.47|406.47|410.27|406.27|18
1611730030000|2021-01-27 06:47:10|410.44|406.44|410.5|406.5|410.5|406.5|410.44|406.44|14
1611730040000|2021-01-27 06:47:20|410.49|406.49|410.44|406.44|410.49|406.49|410.42|406.42|5
1611730050000|2021-01-27 06:47:30|410.52|406.52|410.48|406.48|410.8|406.8|410.44|406.44|14
1611730060000|2021-01-27 06:47:40|410.58|406.58|410.69|406.69|410.69|406.69|410.52|406.52|17
1611730070000|2021-01-27 06:47:50|410.65|406.65|410.44|406.44|410.69|406.69|410.42|406.42|24
1611730080000|2021-01-27 06:48:00|410.49|406.49|410.52|406.52|410.71|406.71|410.43|406.43|17
1611730090000|2021-01-27 06:48:10|410.66|406.66|410.67|406.67|410.67|406.67|410.63|406.63|10
1611730100000|2021-01-27 06:48:20|410.66|406.66|410.66|406.66|410.67|406.67|410.66|406.66|7
1611730110000|2021-01-27 06:48:30|410.63|406.63|410.67|406.67|410.68|406.68|410.54|406.54|23
1611730120000|2021-01-27 06:48:40|410.65|406.65|410.69|406.69|410.7|406.7|410.65|406.65|8
1611730130000|2021-01-27 06:48:50|410.7|406.7|410.74|406.74|410.74|406.74|410.69|406.69|14
1611730140000|2021-01-27 06:49:00|410.73|406.73|410.64|406.64|410.74|406.74|410.62|406.62|20
1611730150000|2021-01-27 06:49:10|410.62|406.62|410.54|406.54|410.62|406.62|410.47|406.47|11
1611730160000|2021-01-27 06:49:20|410.55|406.55|410.55|406.55|410.55|406.55|410.54|406.54|3
1611730170000|2021-01-27 06:49:30|410.56|406.56|410.57|406.57|410.57|406.57|410.56|406.56|2
1611730180000|2021-01-27 06:49:40|410.56|406.56|410.59|406.59|410.59|406.59|410.56|406.56|5
1611730190000|2021-01-27 06:49:50|410.61|406.61|410.68|406.68|410.71|406.71|410.61|406.61|16
1611730200000|2021-01-27 06:50:00|410.63|406.63|410.63|406.63|410.69|406.69|410.61|406.61|15
1611730210000|2021-01-27 06:50:10|410.62|406.62|410.56|406.56|410.69|406.69|410.5|406.5|20
1611730220000|2021-01-27 06:50:20|410.58|406.58|410.61|406.61|410.66|406.66|410.58|406.58|9
1611730230000|2021-01-27 06:50:30|410.64|406.64|410.65|406.65|410.65|406.65|410.63|406.63|3
1611730240000|2021-01-27 06:50:40|410.63|406.63|410.64|406.64|410.65|406.65|410.63|406.63|7
1611730250000|2021-01-27 06:50:50|410.65|406.65|410.64|406.64|410.65|406.65|410.63|406.63|12
1611730260000|2021-01-27 06:51:00|410.65|406.65|410.77|406.77|410.77|406.77|410.64|406.64|9
1611730270000|2021-01-27 06:51:10|410.78|406.78|410.78|406.78|410.78|406.78|410.77|406.77|3
1611730280000|2021-01-27 06:51:20|410.77|406.77|410.74|406.74|410.78|406.78|410.74|406.74|9
1611730290000|2021-01-27 06:51:30|410.73|406.73|410.77|406.77|410.78|406.78|410.73|406.73|10
1611730300000|2021-01-27 06:51:40|410.78|406.78|410.71|406.71|410.78|406.78|410.63|406.63|8
1611730310000|2021-01-27 06:51:50|410.72|406.72|410.74|406.74|410.74|406.74|410.72|406.72|2
1611730320000|2021-01-27 06:52:00|410.75|406.75|410.72|406.72|410.75|406.75|410.71|406.71|7
1611730330000|2021-01-27 06:52:10|410.73|406.73|410.75|406.75|410.76|406.76|410.73|406.73|7
1611730340000|2021-01-27 06:52:20|410.74|406.74|410.74|406.74|410.76|406.76|410.74|406.74|14
1611730350000|2021-01-27 06:52:30|410.75|406.75|410.75|406.75|410.76|406.76|410.74|406.74|24
1611730360000|2021-01-27 06:52:40|410.76|406.76|410.79|406.79|410.79|406.79|410.75|406.75|20
1611730370000|2021-01-27 06:52:50|410.78|406.78|410.78|406.78|410.82|406.82|410.76|406.76|8
1611730380000|2021-01-27 06:53:00|410.81|406.81|410.73|406.73|410.94|406.94|410.65|406.65|24
1611730390000|2021-01-27 06:53:10|410.68|406.68|410.78|406.78|410.78|406.78|410.68|406.68|21
1611730400000|2021-01-27 06:53:20|410.77|406.77|410.79|406.79|410.79|406.79|410.67|406.67|16
1611730410000|2021-01-27 06:53:30|410.75|406.75|410.69|406.69|410.76|406.76|410.67|406.67|17
1611730420000|2021-01-27 06:53:40|410.7|406.7|410.78|406.78|410.79|406.79|410.68|406.68|12
1611730430000|2021-01-27 06:53:50|410.79|406.79|410.75|406.75|410.79|406.79|410.75|406.75|5
1611730440000|2021-01-27 06:54:00|410.59|406.59|410.47|406.47|410.59|406.59|410.47|406.47|10
1611730450000|2021-01-27 06:54:10|410.48|406.48|410.47|406.47|410.48|406.48|410.47|406.47|2
1611730460000|2021-01-27 06:54:20|410.48|406.48|410.48|406.48|410.49|406.49|410.48|406.48|3
1611730470000|2021-01-27 06:54:30|410.47|406.47|410.28|406.28|410.47|406.47|410.28|406.28|27
1611730480000|2021-01-27 06:54:40|410.25|406.25|410.09|406.09|410.29|406.29|410.01|406.01|25
1611730490000|2021-01-27 06:54:50|410.1|406.1|410.34|406.34|410.38|406.38|410.07|406.07|21
1611730500000|2021-01-27 06:55:00|410.33|406.33|410.06|406.06|410.33|406.33|410.05|406.05|23
1611730510000|2021-01-27 06:55:10|410.02|406.02|410.07|406.07|410.15|406.15|409.98|405.98|27
1611730520000|2021-01-27 06:55:20|410.08|406.08|410.23|406.23|410.25|406.25|410.08|406.08|16
1611730530000|2021-01-27 06:55:30|410.22|406.22|410.35|406.35|410.39|406.39|410.15|406.15|23
1611730540000|2021-01-27 06:55:40|410.34|406.34|410.29|406.29|410.35|406.35|410.23|406.23|25
1611730550000|2021-01-27 06:55:50|410.3|406.3|410.25|406.25|410.3|406.3|410.21|406.21|18
1611730560000|2021-01-27 06:56:00|410.24|406.24|410.27|406.27|410.32|406.32|410.22|406.22|19
1611730570000|2021-01-27 06:56:10|410.28|406.28|410.46|406.46|410.46|406.46|410.19|406.19|20
1611730580000|2021-01-27 06:56:20|410.45|406.45|410.43|406.43|410.48|406.48|410.41|406.41|24
1611730590000|2021-01-27 06:56:30|410.42|406.42|410.54|406.54|410.57|406.57|410.42|406.42|24
1611730600000|2021-01-27 06:56:40|410.52|406.52|410.67|406.67|410.67|406.67|410.5|406.5|13
1611730610000|2021-01-27 06:56:50|410.7|406.7|410.79|406.79|410.81|406.81|410.7|406.7|14
1611730620000|2021-01-27 06:57:00|410.74|406.74|410.69|406.69|410.75|406.75|410.67|406.67|17
1611730630000|2021-01-27 06:57:10|410.71|406.71|410.57|406.57|410.72|406.72|410.53|406.53|16
1611730640000|2021-01-27 06:57:20|410.58|406.58|410.63|406.63|410.73|406.73|410.58|406.58|20
1611730650000|2021-01-27 06:57:30|410.64|406.64|410.51|406.51|410.64|406.64|410.5|406.5|19
1611730660000|2021-01-27 06:57:40|410.48|406.48|410.43|406.43|410.55|406.55|410.38|406.38|29
1611730670000|2021-01-27 06:57:50|410.47|406.47|410.54|406.54|410.56|406.56|410.44|406.44|23
1611730680000|2021-01-27 06:58:00|410.55|406.55|410.32|406.32|410.55|406.55|410.31|406.31|13
1611730690000|2021-01-27 06:58:10|410.33|406.33|410.22|406.22|410.33|406.33|410.21|406.21|16
1611730700000|2021-01-27 06:58:20|410.21|406.21|410.18|406.18|410.22|406.22|410.16|406.16|14
1611730710000|2021-01-27 06:58:30|410.17|406.17|410.39|406.39|410.41|406.41|410.17|406.17|19
1611730720000|2021-01-27 06:58:40|410.4|406.4|410.29|406.29|410.4|406.4|410.26|406.26|19
1611730730000|2021-01-27 06:58:50|410.28|406.28|410.19|406.19|410.28|406.28|410.19|406.19|2
1611730740000|2021-01-27 06:59:00|410.18|406.18|410.24|406.24|410.24|406.24|410.18|406.18|12
1611730750000|2021-01-27 06:59:10|410.22|406.22|410.17|406.17|410.25|406.25|410.17|406.17|13
1611730760000|2021-01-27 06:59:20|410.04|406.04|410.05|406.05|410.12|406.12|410.02|406.02|27
1611730770000|2021-01-27 06:59:30|410.08|406.08|410.22|406.22|410.26|406.26|410.08|406.08|16
1611730780000|2021-01-27 06:59:40|410.21|406.21|410.22|406.22|410.22|406.22|410.19|406.19|12
1611730790000|2021-01-27 06:59:50|410.2|406.2|410.26|406.26|410.3|406.3|410.16|406.16|21
1611730800000|2021-01-27 07:00:00|410.24|406.24|410.2|406.2|410.28|406.28|410.18|406.18|15
1611730810000|2021-01-27 07:00:10|410.19|406.19|409.91|405.91|410.2|406.2|409.86|405.86|30
1611730820000|2021-01-27 07:00:20|409.89|405.89|409.87|405.87|409.92|405.92|409.85|405.85|25
1611730830000|2021-01-27 07:00:30|409.9|405.9|410.25|406.25|410.26|406.26|409.9|405.9|30
1611730840000|2021-01-27 07:00:40|410.26|406.26|410.2|406.2|410.29|406.29|410.18|406.18|17
1611730850000|2021-01-27 07:00:50|410.19|406.19|410.11|406.11|410.23|406.23|410.05|406.05|22
1611730860000|2021-01-27 07:01:00|410.1|406.1|410.38|406.38|410.45|406.45|410.01|406.01|30
1611730870000|2021-01-27 07:01:10|410.37|406.37|410.36|406.36|410.38|406.38|410.36|406.36|9
1611730880000|2021-01-27 07:01:20|410.34|406.34|410.34|406.34|410.37|406.37|410.17|406.17|19
1611730890000|2021-01-27 07:01:30|410.27|406.27|410.29|406.29|410.29|406.29|410.26|406.26|9
1611730900000|2021-01-27 07:01:40|410.28|406.28|410.17|406.17|410.28|406.28|410.12|406.12|21
1611730910000|2021-01-27 07:01:50|410.18|406.18|410.19|406.19|410.29|406.29|410.16|406.16|17
1611730920000|2021-01-27 07:02:00|410.18|406.18|410.11|406.11|410.19|406.19|410.11|406.11|13
1611730930000|2021-01-27 07:02:10|410.12|406.12|410.1|406.1|410.12|406.12|410.09|406.09|19
1611730940000|2021-01-27 07:02:20|410.09|406.09|409.95|405.95|410.09|406.09|409.93|405.93|25
1611730950000|2021-01-27 07:02:30|409.96|405.96|409.99|405.99|409.99|405.99|409.94|405.94|16
1611730960000|2021-01-27 07:02:40|409.98|405.98|409.96|405.96|409.99|405.99|409.96|405.96|16
1611730970000|2021-01-27 07:02:50|409.97|405.97|410.05|406.05|410.07|406.07|409.91|405.91|25
1611730980000|2021-01-27 07:03:00|410.04|406.04|410.19|406.19|410.33|406.33|410.03|406.03|23
1611730990000|2021-01-27 07:03:10|410.25|406.25|410.14|406.14|410.25|406.25|410.06|406.06|26
1611731000000|2021-01-27 07:03:20|410.11|406.11|410.06|406.06|410.11|406.11|410.02|406.02|20
1611731010000|2021-01-27 07:03:30|410.04|406.04|410.16|406.16|410.19|406.19|410.02|406.02|12
1611731020000|2021-01-27 07:03:40|410.18|406.18|410.15|406.15|410.19|406.19|410.15|406.15|16
1611731030000|2021-01-27 07:03:50|410.17|406.17|410.22|406.22|410.23|406.23|410.15|406.15|16
1611731040000|2021-01-27 07:04:00|410.18|406.18|410.22|406.22|410.22|406.22|410.18|406.18|14
1611731050000|2021-01-27 07:04:10|410.21|406.21|410.18|406.18|410.21|406.21|410.18|406.18|5
1611731060000|2021-01-27 07:04:20|410.19|406.19|409.96|405.96|410.19|406.19|409.96|405.96|10
1611731070000|2021-01-27 07:04:30|409.94|405.94|409.82|405.82|409.99|405.99|409.82|405.82|18
1611731080000|2021-01-27 07:04:40|409.81|405.81|409.71|405.71|409.82|405.82|409.67|405.67|22
1611731090000|2021-01-27 07:04:50|409.7|405.7|409.55|405.55|409.71|405.71|409.53|405.53|18
1611731100000|2021-01-27 07:05:00|409.58|405.58|409.68|405.68|409.68|405.68|409.56|405.56|24
1611731110000|2021-01-27 07:05:10|409.63|405.63|409.67|405.67|409.7|405.7|409.58|405.58|14
1611731120000|2021-01-27 07:05:20|409.65|405.65|409.77|405.77|409.84|405.84|409.61|405.61|16
1611731130000|2021-01-27 07:05:30|409.78|405.78|409.82|405.82|409.92|405.92|409.78|405.78|20
1611731140000|2021-01-27 07:05:40|409.83|405.83|409.74|405.74|409.83|405.83|409.61|405.61|23
1611731150000|2021-01-27 07:05:50|409.72|405.72|409.75|405.75|409.79|405.79|409.72|405.72|25
1611731160000|2021-01-27 07:06:00|409.76|405.76|409.83|405.83|409.84|405.84|409.75|405.75|23
1611731170000|2021-01-27 07:06:10|409.84|405.84|409.79|405.79|409.84|405.84|409.78|405.78|20
1611731180000|2021-01-27 07:06:20|409.78|405.78|409.8|405.8|409.81|405.81|409.78|405.78|10
1611731190000|2021-01-27 07:06:30|409.81|405.81|409.79|405.79|409.81|405.81|409.78|405.78|16
1611731200000|2021-01-27 07:06:40|409.81|405.81|409.81|405.81|409.82|405.82|409.8|405.8|4
1611731210000|2021-01-27 07:06:50|409.8|405.8|409.79|405.79|409.81|405.81|409.78|405.78|8
1611731220000|2021-01-27 07:07:00|409.8|405.8|409.62|405.62|409.8|405.8|409.61|405.61|24
1611731230000|2021-01-27 07:07:10|409.63|405.63|409.47|405.47|409.63|405.63|409.47|405.47|15
1611731240000|2021-01-27 07:07:20|409.46|405.46|409.42|405.42|409.5|405.5|409.4|405.4|24
1611731250000|2021-01-27 07:07:30|409.4|405.4|409.24|405.24|409.4|405.4|409.22|405.22|29
1611731260000|2021-01-27 07:07:40|409.23|405.23|408.87|404.87|409.23|405.23|408.85|404.85|29
1611731270000|2021-01-27 07:07:50|408.89|404.89|409.09|405.09|409.09|405.09|408.82|404.82|22
1611731280000|2021-01-27 07:08:00|409.08|405.08|408.85|404.85|409.08|405.08|408.82|404.82|25
1611731290000|2021-01-27 07:08:10|408.86|404.86|409.05|405.05|409.07|405.07|408.85|404.85|18
1611731300000|2021-01-27 07:08:20|409.04|405.04|408.83|404.83|409.04|405.04|408.83|404.83|27
1611731310000|2021-01-27 07:08:30|408.82|404.82|408.83|404.83|408.94|404.94|408.82|404.82|25
1611731320000|2021-01-27 07:08:40|408.85|404.85|408.84|404.84|408.86|404.86|408.8|404.8|23
1611731330000|2021-01-27 07:08:50|408.89|404.89|409.04|405.04|409.04|405.04|408.89|404.89|15
1611731340000|2021-01-27 07:09:00|409.02|405.02|408.74|404.74|409.02|405.02|408.74|404.74|21
1611731350000|2021-01-27 07:09:10|408.73|404.73|408.69|404.69|408.76|404.76|408.69|404.69|28
1611731360000|2021-01-27 07:09:20|408.73|404.73|408.68|404.68|408.75|404.75|408.68|404.68|14
1611731370000|2021-01-27 07:09:30|408.72|404.72|408.73|404.73|408.85|404.85|408.69|404.69|27
1611731380000|2021-01-27 07:09:40|408.72|404.72|408.71|404.71|408.75|404.75|408.69|404.69|17
1611731390000|2021-01-27 07:09:50|408.72|404.72|408.9|404.9|408.9|404.9|408.69|404.69|21
1611731400000|2021-01-27 07:10:00|408.89|404.89|408.72|404.72|408.95|404.95|408.72|404.72|21
1611731410000|2021-01-27 07:10:10|408.71|404.71|408.7|404.7|408.77|404.77|408.67|404.67|27
1611731420000|2021-01-27 07:10:20|408.69|404.69|408.55|404.55|408.71|404.71|408.55|404.55|17
1611731430000|2021-01-27 07:10:30|408.54|404.54|408.49|404.49|408.57|404.57|408.49|404.49|17
1611731440000|2021-01-27 07:10:40|408.48|404.48|408.41|404.41|408.49|404.49|408.41|404.41|9
1611731450000|2021-01-27 07:10:50|408.38|404.38|408.16|404.16|408.39|404.39|408.16|404.16|23
1611731460000|2021-01-27 07:11:00|408.18|404.18|407.98|403.98|408.18|404.18|407.98|403.98|14
1611731470000|2021-01-27 07:11:10|407.97|403.97|408.16|404.16|408.19|404.19|407.96|403.96|24
1611731480000|2021-01-27 07:11:20|408.17|404.17|407.97|403.97|408.19|404.19|407.97|403.97|22
1611731490000|2021-01-27 07:11:30|407.99|403.99|407.92|403.92|407.99|403.99|407.92|403.92|20
1611731500000|2021-01-27 07:11:40|407.93|403.93|408.03|404.03|408.03|404.03|407.91|403.91|19
1611731510000|2021-01-27 07:11:50|408.04|404.04|408.21|404.21|408.22|404.22|408.04|404.04|21
1611731520000|2021-01-27 07:12:00|408.17|404.17|408.15|404.15|408.18|404.18|408.14|404.14|10
1611731530000|2021-01-27 07:12:10|408.14|404.14|408.01|404.01|408.15|404.15|407.96|403.96|22
1611731540000|2021-01-27 07:12:20|408.02|404.02|407.99|403.99|408.02|404.02|407.99|403.99|18
1611731550000|2021-01-27 07:12:30|408|404|408.18|404.18|408.2|404.2|408|404|17
1611731560000|2021-01-27 07:12:40|408.15|404.15|408.17|404.17|408.19|404.19|408.15|404.15|11
1611731570000|2021-01-27 07:12:50|408.19|404.19|408.19|404.19|408.2|404.2|408.17|404.17|7
1611731580000|2021-01-27 07:13:00|408.17|404.17|408.38|404.38|408.38|404.38|408.16|404.16|16
1611731590000|2021-01-27 07:13:10|408.39|404.39|408.52|404.52|408.52|404.52|408.33|404.33|18
1611731600000|2021-01-27 07:13:20|408.49|404.49|408.51|404.51|408.52|404.52|408.49|404.49|3
1611731610000|2021-01-27 07:13:30|408.48|404.48|408.5|404.5|408.51|404.51|408.47|404.47|13
1611731620000|2021-01-27 07:13:40|408.47|404.47|408.5|404.5|408.5|404.5|408.47|404.47|6
1611731630000|2021-01-27 07:13:50|408.49|404.49|408.3|404.3|408.49|404.49|408.23|404.23|19
1611731640000|2021-01-27 07:14:00|408.29|404.29|408.37|404.37|408.4|404.4|408.29|404.29|24
1611731650000|2021-01-27 07:14:10|408.38|404.38|408.36|404.36|408.38|404.38|408.35|404.35|6
1611731660000|2021-01-27 07:14:20|408.37|404.37|408.78|404.78|408.79|404.79|408.32|404.32|22
1611731670000|2021-01-27 07:14:30|408.79|404.79|409.01|405.01|409.01|405.01|408.79|404.79|14
1611731680000|2021-01-27 07:14:40|409.1|405.1|409.01|405.01|409.1|405.1|408.88|404.88|15
1611731690000|2021-01-27 07:14:50|409.02|405.02|408.97|404.97|409.02|405.02|408.95|404.95|17
1611731700000|2021-01-27 07:15:00|408.98|404.98|409.01|405.01|409.01|405.01|408.96|404.96|15
1611731710000|2021-01-27 07:15:10|409.02|405.02|409.03|405.03|409.03|405.03|409.02|405.02|4
1611731720000|2021-01-27 07:15:20|409.02|405.02|409.6|405.6|409.63|405.63|409.02|405.02|28
1611731730000|2021-01-27 07:15:30|409.61|405.61|409.94|405.94|410.03|406.03|409.55|405.55|22
1611731740000|2021-01-27 07:15:40|409.95|405.95|410.17|406.17|410.22|406.22|409.94|405.94|23
1611731750000|2021-01-27 07:15:50|410.15|406.15|410.25|406.25|410.36|406.36|410.15|406.15|29
1611731760000|2021-01-27 07:16:00|410.31|406.31|410.24|406.24|410.34|406.34|410.12|406.12|24
1611731770000|2021-01-27 07:16:10|410.35|406.35|410.35|406.35|410.41|406.41|410.3|406.3|20
1611731780000|2021-01-27 07:16:20|410.32|406.32|410.17|406.17|410.41|406.41|410.17|406.17|21
1611731790000|2021-01-27 07:16:30|410.18|406.18|409.97|405.97|410.22|406.22|409.97|405.97|15
1611731800000|2021-01-27 07:16:40|409.96|405.96|410.01|406.01|410.08|406.08|409.92|405.92|21
1611731810000|2021-01-27 07:16:50|410.02|406.02|410.01|406.01|410.06|406.06|409.99|405.99|19
1611731820000|2021-01-27 07:17:00|409.99|405.99|410.03|406.03|410.05|406.05|409.99|405.99|11
1611731830000|2021-01-27 07:17:10|410.04|406.04|410.04|406.04|410.04|406.04|410.02|406.02|3
1611731840000|2021-01-27 07:17:20|410.02|406.02|410.01|406.01|410.12|406.12|410.01|406.01|25
1611731850000|2021-01-27 07:17:30|410.03|406.03|410.12|406.12|410.14|406.14|410|406|11
1611731860000|2021-01-27 07:17:40|410.09|406.09|410.14|406.14|410.28|406.28|410.09|406.09|15
1611731870000|2021-01-27 07:17:50|410.21|406.21|410.28|406.28|410.28|406.28|410.16|406.16|5
1611731880000|2021-01-27 07:18:00|410.23|406.23|410.16|406.16|410.33|406.33|410.16|406.16|19
1611731890000|2021-01-27 07:18:10|410.29|406.29|410.3|406.3|410.31|406.31|410.22|406.22|22
1611731900000|2021-01-27 07:18:20|410.35|406.35|410.4|406.4|410.4|406.4|410.35|406.35|12
1611731910000|2021-01-27 07:18:30|410.42|406.42|410.51|406.51|410.53|406.53|410.24|406.24|22
1611731920000|2021-01-27 07:18:40|410.5|406.5|410.41|406.41|410.52|406.52|410.4|406.4|23
1611731930000|2021-01-27 07:18:50|410.46|406.46|410.59|406.59|410.61|406.61|410.4|406.4|25
1611731940000|2021-01-27 07:19:00|410.6|406.6|410.54|406.54|410.6|406.6|410.53|406.53|18
1611731950000|2021-01-27 07:19:10|410.55|406.55|410.54|406.54|410.57|406.57|410.52|406.52|20
1611731960000|2021-01-27 07:19:20|410.53|406.53|410.27|406.27|410.53|406.53|410.27|406.27|20
1611731970000|2021-01-27 07:19:30|410.26|406.26|410.21|406.21|410.26|406.26|410.2|406.2|18
1611731980000|2021-01-27 07:19:40|410.2|406.2|410.23|406.23|410.24|406.24|410.2|406.2|15
1611731990000|2021-01-27 07:19:50|410.21|406.21|410.17|406.17|410.23|406.23|410.15|406.15|19
1611732000000|2021-01-27 07:20:00|410.16|406.16|410.15|406.15|410.17|406.17|410.14|406.14|17
1611732010000|2021-01-27 07:20:10|410.18|406.18|410.47|406.47|410.47|406.47|410.18|406.18|26
1611732020000|2021-01-27 07:20:20|410.46|406.46|410.42|406.42|410.46|406.46|410.4|406.4|19
1611732030000|2021-01-27 07:20:30|410.4|406.4|410.46|406.46|410.48|406.48|410.4|406.4|14
1611732040000|2021-01-27 07:20:40|410.47|406.47|410.47|406.47|410.48|406.48|410.46|406.46|9
1611732050000|2021-01-27 07:20:50|410.48|406.48|410.48|406.48|410.53|406.53|410.47|406.47|15
1611732060000|2021-01-27 07:21:00|410.49|406.49|410.49|406.49|410.49|406.49|410.48|406.48|3
1611732070000|2021-01-27 07:21:10|410.5|406.5|410.53|406.53|410.56|406.56|410.47|406.47|12
1611732080000|2021-01-27 07:21:20|410.54|406.54|410.45|406.45|410.55|406.55|410.42|406.42|19
1611732090000|2021-01-27 07:21:30|410.43|406.43|410.43|406.43|410.46|406.46|410.42|406.42|12
1611732100000|2021-01-27 07:21:40|410.42|406.42|410.46|406.46|410.46|406.46|410.41|406.41|21
1611732110000|2021-01-27 07:21:50|410.43|406.43|410.49|406.49|410.54|406.54|410.42|406.42|18
1611732120000|2021-01-27 07:22:00|410.5|406.5|410.59|406.59|410.63|406.63|410.45|406.45|21
1611732130000|2021-01-27 07:22:10|410.56|406.56|410.56|406.56|410.58|406.58|410.52|406.52|18
1611732140000|2021-01-27 07:22:20|410.53|406.53|410.38|406.38|410.55|406.55|410.33|406.33|20
1611732150000|2021-01-27 07:22:30|410.37|406.37|410.38|406.38|410.38|406.38|410.33|406.33|15
1611732160000|2021-01-27 07:22:40|410.37|406.37|410.16|406.16|410.4|406.4|410.15|406.15|22
1611732170000|2021-01-27 07:22:50|410.15|406.15|410.21|406.21|410.25|406.25|410.15|406.15|17
1611732180000|2021-01-27 07:23:00|410.2|406.2|410.23|406.23|410.28|406.28|410.19|406.19|20
1611732190000|2021-01-27 07:23:10|410.22|406.22|410.34|406.34|410.35|406.35|410.22|406.22|30
1611732200000|2021-01-27 07:23:20|410.3|406.3|410.22|406.22|410.33|406.33|410.15|406.15|21
1611732210000|2021-01-27 07:23:30|410.24|406.24|410.3|406.3|410.41|406.41|410.22|406.22|16
1611732220000|2021-01-27 07:23:40|410.31|406.31|410.36|406.36|410.36|406.36|410.26|406.26|25
1611732230000|2021-01-27 07:23:50|410.31|406.31|410.4|406.4|410.43|406.43|410.26|406.26|16
1611732240000|2021-01-27 07:24:00|410.37|406.37|410.3|406.3|410.4|406.4|410.29|406.29|24
1611732250000|2021-01-27 07:24:10|410.32|406.32|410.28|406.28|410.32|406.32|410.26|406.26|12
1611732260000|2021-01-27 07:24:20|410.3|406.3|410.26|406.26|410.34|406.34|410.25|406.25|10
1611732270000|2021-01-27 07:24:30|410.33|406.33|410.34|406.34|410.34|406.34|410.33|406.33|2
1611732280000|2021-01-27 07:24:40|410.35|406.35|410.4|406.4|410.42|406.42|410.35|406.35|15
1611732290000|2021-01-27 07:24:50|410.39|406.39|410.39|406.39|410.41|406.41|410.39|406.39|9
1611732300000|2021-01-27 07:25:00|410.38|406.38|410.4|406.4|410.47|406.47|410.33|406.33|19
1611732310000|2021-01-27 07:25:10|410.37|406.37|410.49|406.49|410.49|406.49|410.37|406.37|19
1611732320000|2021-01-27 07:25:20|410.51|406.51|410.58|406.58|410.62|406.62|410.5|406.5|25
1611732330000|2021-01-27 07:25:30|410.57|406.57|410.83|406.83|410.87|406.87|410.57|406.57|22
1611732340000|2021-01-27 07:25:40|410.84|406.84|410.96|406.96|410.97|406.97|410.84|406.84|16
1611732350000|2021-01-27 07:25:50|410.95|406.95|410.94|406.94|410.96|406.96|410.92|406.92|19
1611732360000|2021-01-27 07:26:00|410.95|406.95|410.76|406.76|410.95|406.95|410.68|406.68|28
1611732370000|2021-01-27 07:26:10|410.72|406.72|410.75|406.75|410.76|406.76|410.69|406.69|26
1611732380000|2021-01-27 07:26:20|410.78|406.78|410.81|406.81|410.81|406.81|410.75|406.75|20
1611732390000|2021-01-27 07:26:30|410.8|406.8|410.74|406.74|410.82|406.82|410.72|406.72|18
1611732400000|2021-01-27 07:26:40|410.75|406.75|410.61|406.61|410.75|406.75|410.61|406.61|14
1611732410000|2021-01-27 07:26:50|410.62|406.62|410.62|406.62|410.64|406.64|410.6|406.6|14
1611732420000|2021-01-27 07:27:00|410.61|406.61|410.6|406.6|410.63|406.63|410.56|406.56|18
1611732430000|2021-01-27 07:27:10|410.59|406.59|410.54|406.54|410.63|406.63|410.54|406.54|15
1611732440000|2021-01-27 07:27:20|410.55|406.55|410.8|406.8|410.85|406.85|410.54|406.54|22
1611732450000|2021-01-27 07:27:30|410.81|406.81|410.95|406.95|410.96|406.96|410.78|406.78|14
1611732460000|2021-01-27 07:27:40|410.94|406.94|410.81|406.81|410.95|406.95|410.73|406.73|20
1611732470000|2021-01-27 07:27:50|410.83|406.83|410.83|406.83|410.85|406.85|410.78|406.78|16
1611732480000|2021-01-27 07:28:00|410.8|406.8|410.74|406.74|410.8|406.8|410.72|406.72|15
1611732490000|2021-01-27 07:28:10|410.76|406.76|410.74|406.74|410.76|406.76|410.73|406.73|22
1611732500000|2021-01-27 07:28:20|410.76|406.76|410.83|406.83|410.83|406.83|410.76|406.76|8
1611732510000|2021-01-27 07:28:30|410.82|406.82|410.84|406.84|410.84|406.84|410.82|406.82|17
1611732520000|2021-01-27 07:28:40|410.83|406.83|410.8|406.8|410.84|406.84|410.8|406.8|8
1611732530000|2021-01-27 07:28:50|410.82|406.82|410.86|406.86|410.87|406.87|410.77|406.77|13
1611732540000|2021-01-27 07:29:00|410.87|406.87|410.86|406.86|410.95|406.95|410.83|406.83|18
1611732550000|2021-01-27 07:29:10|410.87|406.87|410.87|406.87|410.92|406.92|410.83|406.83|12
1611732560000|2021-01-27 07:29:20|410.8|406.8|410.97|406.97|410.97|406.97|410.8|406.8|10
1611732570000|2021-01-27 07:29:30|410.95|406.95|410.97|406.97|411|407|410.95|406.95|12
1611732580000|2021-01-27 07:29:40|411.03|407.03|410.96|406.96|411.03|407.03|410.93|406.93|7
1611732590000|2021-01-27 07:29:50|410.98|406.98|410.99|406.99|411.03|407.03|410.98|406.98|9
1611732600000|2021-01-27 07:30:00|411.02|407.02|410.99|406.99|411.02|407.02|410.97|406.97|7
1611732610000|2021-01-27 07:30:10|411.02|407.02|411.28|407.28|411.37|407.37|410.98|406.98|30
1611732620000|2021-01-27 07:30:20|411.29|407.29|411.27|407.27|411.3|407.3|411.22|407.22|23
1611732630000|2021-01-27 07:30:30|411.29|407.29|411.21|407.21|411.29|407.29|411.18|407.18|19
1611732640000|2021-01-27 07:30:40|411.25|407.25|411.1|407.1|411.25|407.25|411.1|407.1|14
1611732650000|2021-01-27 07:30:50|411.13|407.13|411.15|407.15|411.17|407.17|411.12|407.12|14
1611732660000|2021-01-27 07:31:00|411.16|407.16|411.04|407.04|411.16|407.16|411.04|407.04|15
1611732670000|2021-01-27 07:31:10|411.05|407.05|411.06|407.06|411.06|407.06|410.99|406.99|17
1611732680000|2021-01-27 07:31:20|411.07|407.07|411.01|407.01|411.07|407.07|411.01|407.01|20
1611732690000|2021-01-27 07:31:30|411.02|407.02|411.03|407.03|411.04|407.04|411|407|14
1611732700000|2021-01-27 07:31:40|411.02|407.02|411.05|407.05|411.1|407.1|411.02|407.02|17
1611732710000|2021-01-27 07:31:50|411.09|407.09|411.08|407.08|411.09|407.09|411.05|407.05|22
1611732720000|2021-01-27 07:32:00|411.05|407.05|411.09|407.09|411.13|407.13|411|407|13
1611732730000|2021-01-27 07:32:10|411.07|407.07|411.03|407.03|411.09|407.09|410.99|406.99|16
1611732740000|2021-01-27 07:32:20|411.04|407.04|411.05|407.05|411.07|407.07|411.03|407.03|12
1611732750000|2021-01-27 07:32:30|411.07|407.07|411.1|407.1|411.1|407.1|411.03|407.03|7
1611732760000|2021-01-27 07:32:40|411.08|407.08|411.1|407.1|411.1|407.1|411.08|407.08|4
1611732770000|2021-01-27 07:32:50|411.11|407.11|411.11|407.11|411.11|407.11|411.11|407.11|1
1611732780000|2021-01-27 07:33:00|411.24|407.24|411.12|407.12|411.36|407.36|411.07|407.07|15
1611732790000|2021-01-27 07:33:10|411.06|407.06|411.11|407.11|411.16|407.16|411.05|407.05|17
1611732800000|2021-01-27 07:33:20|411.1|407.1|411.05|407.05|411.1|407.1|411|407|11
1611732810000|2021-01-27 07:33:30|411.04|407.04|411.02|407.02|411.07|407.07|411.02|407.02|12
1611732820000|2021-01-27 07:33:40|411.07|407.07|411.04|407.04|411.07|407.07|411.03|407.03|9
1611732830000|2021-01-27 07:33:50|411.03|407.03|410.99|406.99|411.06|407.06|410.95|406.95|11
1611732840000|2021-01-27 07:34:00|411|407|410.93|406.93|411|407|410.93|406.93|14
1611732850000|2021-01-27 07:34:10|410.92|406.92|410.9|406.9|410.93|406.93|410.9|406.9|10
1611732860000|2021-01-27 07:34:20|410.89|406.89|410.97|406.97|411.02|407.02|410.89|406.89|19
1611732870000|2021-01-27 07:34:30|410.96|406.96|410.94|406.94|410.96|406.96|410.92|406.92|15
1611732880000|2021-01-27 07:34:40|410.95|406.95|410.9|406.9|410.96|406.96|410.9|406.9|12
1611732890000|2021-01-27 07:34:50|410.92|406.92|410.58|406.58|410.92|406.92|410.56|406.56|20
1611732900000|2021-01-27 07:35:00|410.57|406.57|411.18|407.18|411.18|407.18|410.57|406.57|28
1611732910000|2021-01-27 07:35:10|411.2|407.2|411.33|407.33|411.33|407.33|411.2|407.2|10
1611732920000|2021-01-27 07:35:20|411.34|407.34|411.25|407.25|411.34|407.34|411.22|407.22|19
1611732930000|2021-01-27 07:35:30|411.26|407.26|411.28|407.28|411.32|407.32|411.26|407.26|23
1611732940000|2021-01-27 07:35:40|411.18|407.18|411.07|407.07|411.19|407.19|411.05|407.05|14
1611732950000|2021-01-27 07:35:50|411.05|407.05|411.03|407.03|411.13|407.13|410.99|406.99|22
1611732960000|2021-01-27 07:36:00|411|407|411.05|407.05|411.05|407.05|410.96|406.96|12
1611732970000|2021-01-27 07:36:10|411.04|407.04|411.06|407.06|411.08|407.08|411.01|407.01|15
1611732980000|2021-01-27 07:36:20|411.05|407.05|411.09|407.09|411.27|407.27|411.01|407.01|17
1611732990000|2021-01-27 07:36:30|411.1|407.1|411.12|407.12|411.12|407.12|411.04|407.04|20
1611733000000|2021-01-27 07:36:40|411.13|407.13|411.22|407.22|411.26|407.26|411.07|407.07|12
1611733010000|2021-01-27 07:36:50|411.27|407.27|411.26|407.26|411.28|407.28|411.26|407.26|7
1611733020000|2021-01-27 07:37:00|411.27|407.27|411.28|407.28|411.29|407.29|411.26|407.26|9
1611733030000|2021-01-27 07:37:10|411.29|407.29|411.28|407.28|411.29|407.29|411.28|407.28|4
1611733040000|2021-01-27 07:37:20|411.26|407.26|411.26|407.26|411.28|407.28|411.26|407.26|3
1611733050000|2021-01-27 07:37:30|411.27|407.27|411.35|407.35|411.35|407.35|411.27|407.27|12
1611733060000|2021-01-27 07:37:40|411.33|407.33|411.32|407.32|411.35|407.35|411.32|407.32|7
1611733070000|2021-01-27 07:37:50|411.33|407.33|411.32|407.32|411.33|407.33|411.32|407.32|2
1611733080000|2021-01-27 07:38:00|411.17|407.17|411.11|407.11|411.25|407.25|411.11|407.11|8
1611733090000|2021-01-27 07:38:10|411.15|407.15|411.16|407.16|411.16|407.16|411.11|407.11|3
1611733100000|2021-01-27 07:38:20|411.19|407.19|411.06|407.06|411.19|407.19|411.06|407.06|19
1611733110000|2021-01-27 07:38:30|411.07|407.07|411.09|407.09|411.17|407.17|411.07|407.07|19
1611733120000|2021-01-27 07:38:40|411.13|407.13|411.26|407.26|411.33|407.33|411.09|407.09|15
1611733130000|2021-01-27 07:38:50|411.23|407.23|411.25|407.25|411.25|407.25|411.22|407.22|14
1611733140000|2021-01-27 07:39:00|411.23|407.23|411.22|407.22|411.24|407.24|411.19|407.19|16
1611733150000|2021-01-27 07:39:10|411.23|407.23|411.28|407.28|411.29|407.29|411.22|407.22|14
1611733160000|2021-01-27 07:39:20|411.29|407.29|411.27|407.27|411.29|407.29|411.26|407.26|5
1611733170000|2021-01-27 07:39:30|411.26|407.26|411.24|407.24|411.26|407.26|411.15|407.15|10
1611733180000|2021-01-27 07:39:40|411.26|407.26|411.24|407.24|411.26|407.26|411.24|407.24|2
1611733190000|2021-01-27 07:39:50|411.15|407.15|411.23|407.23|411.24|407.24|411.15|407.15|5
1611733200000|2021-01-27 07:40:00|411.21|407.21|411.08|407.08|411.23|407.23|411.06|407.06|13
1611733210000|2021-01-27 07:40:10|411.06|407.06|411.13|407.13|411.13|407.13|411.06|407.06|13
1611733220000|2021-01-27 07:40:20|411.12|407.12|411.2|407.2|411.24|407.24|411.12|407.12|9
1611733230000|2021-01-27 07:40:30|411.17|407.17|411.22|407.22|411.22|407.22|411.17|407.17|12
1611733240000|2021-01-27 07:40:40|411.2|407.2|411.22|407.22|411.22|407.22|411.17|407.17|22
1611733250000|2021-01-27 07:40:50|411.25|407.25|411.3|407.3|411.3|407.3|411.24|407.24|19
1611733260000|2021-01-27 07:41:00|411.29|407.29|411.22|407.22|411.3|407.3|411.19|407.19|20
1611733270000|2021-01-27 07:41:10|411.21|407.21|411.2|407.2|411.23|407.23|411.17|407.17|10
1611733280000|2021-01-27 07:41:20|411.19|407.19|411.2|407.2|411.22|407.22|411.17|407.17|9
1611733290000|2021-01-27 07:41:30|411.16|407.16|411.15|407.15|411.19|407.19|411.12|407.12|9
1611733300000|2021-01-27 07:41:40|411.12|407.12|411.15|407.15|411.15|407.15|411.12|407.12|2
1611733310000|2021-01-27 07:41:50|411.12|407.12|411.15|407.15|411.15|407.15|411.12|407.12|2
1611733320000|2021-01-27 07:42:00|411.12|407.12|411.08|407.08|411.24|407.24|411.08|407.08|31
1611733330000|2021-01-27 07:42:10|411.06|407.06|411.06|407.06|411.1|407.1|411.06|407.06|13
1611733340000|2021-01-27 07:42:20|411.07|407.07|411.07|407.07|411.09|407.09|411.07|407.07|9
1611733350000|2021-01-27 07:42:30|411.08|407.08|411.08|407.08|411.1|407.1|411.07|407.07|12
1611733360000|2021-01-27 07:42:40|411.1|407.1|411.05|407.05|411.1|407.1|411.05|407.05|6
1611733370000|2021-01-27 07:42:50|411.03|407.03|410.97|406.97|411.03|407.03|410.97|406.97|22
1611733380000|2021-01-27 07:43:00|410.98|406.98|411.17|407.17|411.17|407.17|410.97|406.97|24
1611733390000|2021-01-27 07:43:10|411.16|407.16|410.94|406.94|411.16|407.16|410.94|406.94|18
1611733400000|2021-01-27 07:43:20|410.95|406.95|410.95|406.95|411.01|407.01|410.92|406.92|26
1611733410000|2021-01-27 07:43:30|410.96|406.96|410.99|406.99|410.99|406.99|410.92|406.92|18
1611733420000|2021-01-27 07:43:40|410.98|406.98|410.91|406.91|410.99|406.99|410.9|406.9|17
1611733430000|2021-01-27 07:43:50|410.94|406.94|411.01|407.01|411.03|407.03|410.9|406.9|26
1611733440000|2021-01-27 07:44:00|411.03|407.03|410.99|406.99|411.03|407.03|410.95|406.95|17
1611733450000|2021-01-27 07:44:10|410.96|406.96|411.07|407.07|411.16|407.16|410.95|406.95|27
1611733460000|2021-01-27 07:44:20|411.08|407.08|411.09|407.09|411.16|407.16|411.02|407.02|23
1611733470000|2021-01-27 07:44:30|411.08|407.08|411.16|407.16|411.17|407.17|411.06|407.06|18
1611733480000|2021-01-27 07:44:40|411.07|407.07|410.96|406.96|411.11|407.11|410.9|406.9|24
1611733490000|2021-01-27 07:44:50|410.9|406.9|410.88|406.88|410.93|406.93|410.87|406.87|14
1611733500000|2021-01-27 07:45:00|410.87|406.87|410.95|406.95|411.11|407.11|410.87|406.87|17
1611733510000|2021-01-27 07:45:10|410.98|406.98|410.9|406.9|410.98|406.98|410.9|406.9|10
1611733520000|2021-01-27 07:45:20|410.91|406.91|410.9|406.9|410.92|406.92|410.89|406.89|13
1611733530000|2021-01-27 07:45:30|410.91|406.91|410.93|406.93|410.97|406.97|410.88|406.88|16
1611733540000|2021-01-27 07:45:40|410.94|406.94|410.99|406.99|411|407|410.94|406.94|14
1611733550000|2021-01-27 07:45:50|410.96|406.96|410.9|406.9|411.02|407.02|410.9|406.9|15
1611733560000|2021-01-27 07:46:00|410.91|406.91|410.99|406.99|411.07|407.07|410.9|406.9|19
1611733570000|2021-01-27 07:46:10|411|407|411.01|407.01|411.02|407.02|410.99|406.99|7
1611733580000|2021-01-27 07:46:20|411|407|411|407|411|407|411|407|1
1611733590000|2021-01-27 07:46:30|411.01|407.01|410.83|406.83|411.01|407.01|410.83|406.83|11
1611733600000|2021-01-27 07:46:40|410.84|406.84|411.05|407.05|411.15|407.15|410.83|406.83|21
1611733610000|2021-01-27 07:46:50|410.98|406.98|411|407|411.05|407.05|410.98|406.98|18
1611733620000|2021-01-27 07:47:00|411.04|407.04|410.94|406.94|411.05|407.05|410.88|406.88|24
1611733630000|2021-01-27 07:47:10|410.95|406.95|410.9|406.9|410.95|406.95|410.9|406.9|11
1611733640000|2021-01-27 07:47:20|410.88|406.88|410.88|406.88|410.89|406.89|410.86|406.86|12
1611733650000|2021-01-27 07:47:30|410.86|406.86|410.87|406.87|411.02|407.02|410.85|406.85|16
1611733660000|2021-01-27 07:47:40|410.89|406.89|410.94|406.94|410.94|406.94|410.84|406.84|17
1611733670000|2021-01-27 07:47:50|410.95|406.95|410.94|406.94|410.97|406.97|410.94|406.94|6
1611733680000|2021-01-27 07:48:00|410.95|406.95|410.87|406.87|410.96|406.96|410.81|406.81|15
1611733690000|2021-01-27 07:48:10|410.89|406.89|410.96|406.96|411|407|410.87|406.87|22
1611733700000|2021-01-27 07:48:20|410.95|406.95|410.89|406.89|411.01|407.01|410.81|406.81|15
1611733710000|2021-01-27 07:48:30|410.88|406.88|410.88|406.88|410.9|406.9|410.87|406.87|9
1611733720000|2021-01-27 07:48:40|410.89|406.89|410.9|406.9|410.93|406.93|410.89|406.89|7
1611733730000|2021-01-27 07:48:50|410.91|406.91|410.9|406.9|411.02|407.02|410.87|406.87|16
1611733740000|2021-01-27 07:49:00|410.87|406.87|410.89|406.89|410.95|406.95|410.87|406.87|12
1611733750000|2021-01-27 07:49:10|410.9|406.9|410.85|406.85|410.91|406.91|410.85|406.85|14
1611733760000|2021-01-27 07:49:20|410.86|406.86|410.92|406.92|410.92|406.92|410.86|406.86|9
1611733770000|2021-01-27 07:49:30|410.91|406.91|410.89|406.89|410.91|406.91|410.88|406.88|6
1611733780000|2021-01-27 07:49:40|410.88|406.88|410.85|406.85|410.88|406.88|410.83|406.83|8
1611733790000|2021-01-27 07:49:50|410.84|406.84|410.59|406.59|410.87|406.87|410.59|406.59|16
1611733800000|2021-01-27 07:50:00|410.58|406.58|410.66|406.66|410.67|406.67|410.5|406.5|25
1611733810000|2021-01-27 07:50:10|410.67|406.67|410.81|406.81|410.81|406.81|410.67|406.67|12
1611733820000|2021-01-27 07:50:20|410.8|406.8|410.71|406.71|410.82|406.82|410.65|406.65|11
1611733830000|2021-01-27 07:50:30|410.68|406.68|411.09|407.09|411.09|407.09|410.68|406.68|13
1611733840000|2021-01-27 07:50:40|411.02|407.02|411.06|407.06|411.07|407.07|411.02|407.02|18
1611733850000|2021-01-27 07:50:50|411.05|407.05|411.14|407.14|411.16|407.16|411.02|407.02|16
1611733860000|2021-01-27 07:51:00|411.28|407.28|411.15|407.15|411.34|407.34|411.11|407.11|17
1611733870000|2021-01-27 07:51:10|411.34|407.34|411.05|407.05|411.44|407.44|411.05|407.05|12
1611733880000|2021-01-27 07:51:20|411.07|407.07|411.09|407.09|411.14|407.14|411.07|407.07|8
1611733890000|2021-01-27 07:51:30|411.16|407.16|411.37|407.37|411.37|407.37|411.07|407.07|11
1611733900000|2021-01-27 07:51:40|411.4|407.4|411.12|407.12|411.41|407.41|411.09|407.09|11
1611733910000|2021-01-27 07:51:50|411.11|407.11|411.25|407.25|411.26|407.26|411.07|407.07|11
1611733920000|2021-01-27 07:52:00|411.26|407.26|411.23|407.23|411.26|407.26|411.23|407.23|11
1611733930000|2021-01-27 07:52:10|411.24|407.24|411.24|407.24|411.25|407.25|411.23|407.23|7
1611733940000|2021-01-27 07:52:20|411.23|407.23|411.19|407.19|411.25|407.25|411.17|407.17|13
1611733950000|2021-01-27 07:52:30|411.2|407.2|411.22|407.22|411.23|407.23|411.19|407.19|8
1611733960000|2021-01-27 07:52:40|411.19|407.19|411.2|407.2|411.21|407.21|411.19|407.19|9
1611733970000|2021-01-27 07:52:50|411.19|407.19|411.22|407.22|411.22|407.22|411.19|407.19|2
1611733980000|2021-01-27 07:53:00|411.23|407.23|411.23|407.23|411.23|407.23|411.22|407.22|3
1611733990000|2021-01-27 07:53:10|411.22|407.22|411.23|407.23|411.23|407.23|411.2|407.2|4
1611734000000|2021-01-27 07:53:20|411.22|407.22|411.18|407.18|411.22|407.22|411.15|407.15|8
1611734010000|2021-01-27 07:53:30|411.25|407.25|411.29|407.29|411.35|407.35|411.25|407.25|8
1611734020000|2021-01-27 07:53:40|411.28|407.28|411.27|407.27|411.28|407.28|411.26|407.26|5
1611734030000|2021-01-27 07:53:50|411.28|407.28|411.17|407.17|411.33|407.33|411.17|407.17|3
1611734040000|2021-01-27 07:54:00|411.18|407.18|411.17|407.17|411.24|407.24|411.17|407.17|9
1611734050000|2021-01-27 07:54:10|411.18|407.18|411.19|407.19|411.21|407.21|411.18|407.18|4
1611734060000|2021-01-27 07:54:20|411.16|407.16|411.17|407.17|411.17|407.17|411.16|407.16|2
1611734070000|2021-01-27 07:54:30|411.18|407.18|411.21|407.21|411.23|407.23|411.18|407.18|8
1611734080000|2021-01-27 07:54:40|411.2|407.2|410.97|406.97|411.2|407.2|410.91|406.91|18
1611734090000|2021-01-27 07:54:50|410.96|406.96|411|407|411.03|407.03|410.94|406.94|17
1611734100000|2021-01-27 07:55:00|410.99|406.99|410.97|406.97|411.02|407.02|410.89|406.89|20
1611734110000|2021-01-27 07:55:10|410.99|406.99|411.01|407.01|411.22|407.22|410.99|406.99|8
1611734120000|2021-01-27 07:55:20|411.06|407.06|410.88|406.88|411.13|407.13|410.88|406.88|14
1611734130000|2021-01-27 07:55:30|410.9|406.9|410.9|406.9|410.93|406.93|410.87|406.87|18
1611734140000|2021-01-27 07:55:40|410.87|406.87|411.01|407.01|411.02|407.02|410.87|406.87|24
1611734150000|2021-01-27 07:55:50|411|407|411.05|407.05|411.05|407.05|410.92|406.92|13
1611734160000|2021-01-27 07:56:00|411.04|407.04|410.91|406.91|411.04|407.04|410.9|406.9|9
1611734170000|2021-01-27 07:56:10|410.9|406.9|410.82|406.82|410.9|406.9|410.82|406.82|14
1611734180000|2021-01-27 07:56:20|410.83|406.83|410.67|406.67|410.83|406.83|410.65|406.65|21
1611734190000|2021-01-27 07:56:30|410.64|406.64|410.66|406.66|410.69|406.69|410.64|406.64|7
1611734200000|2021-01-27 07:56:40|410.63|406.63|410.42|406.42|410.63|406.63|410.4|406.4|19
1611734210000|2021-01-27 07:56:50|410.39|406.39|410.43|406.43|410.46|406.46|410.39|406.39|14
1611734220000|2021-01-27 07:57:00|410.49|406.49|410.59|406.59|410.6|406.6|410.49|406.49|8
1611734230000|2021-01-27 07:57:10|410.6|406.6|410.57|406.57|410.6|406.6|410.49|406.49|13
1611734240000|2021-01-27 07:57:20|410.58|406.58|410.66|406.66|410.79|406.79|410.52|406.52|9
1611734250000|2021-01-27 07:57:30|410.64|406.64|410.64|406.64|410.66|406.66|410.59|406.59|16
1611734260000|2021-01-27 07:57:40|410.61|406.61|410.68|406.68|410.72|406.72|410.61|406.61|18
1611734270000|2021-01-27 07:57:50|410.63|406.63|410.64|406.64|410.68|406.68|410.62|406.62|19
1611734280000|2021-01-27 07:58:00|410.62|406.62|410.65|406.65|410.65|406.65|410.62|406.62|9
1611734290000|2021-01-27 07:58:10|410.66|406.66|410.65|406.65|410.66|406.66|410.65|406.65|8
1611734300000|2021-01-27 07:58:20|410.66|406.66|410.68|406.68|410.68|406.68|410.62|406.62|19
1611734310000|2021-01-27 07:58:30|410.66|406.66|410.67|406.67|410.69|406.69|410.66|406.66|12
1611734320000|2021-01-27 07:58:40|410.68|406.68|410.61|406.61|410.69|406.69|410.58|406.58|21
1611734330000|2021-01-27 07:58:50|410.62|406.62|410.44|406.44|410.62|406.62|410.41|406.41|24
1611734340000|2021-01-27 07:59:00|410.41|406.41|410.56|406.56|410.56|406.56|410.41|406.41|27
1611734350000|2021-01-27 07:59:10|410.57|406.57|410.33|406.33|410.63|406.63|410.2|406.2|35
1611734360000|2021-01-27 07:59:20|410.31|406.31|410.47|406.47|410.52|406.52|410.31|406.31|29
1611734370000|2021-01-27 07:59:30|410.48|406.48|410.35|406.35|410.49|406.49|410.32|406.32|19
1611734380000|2021-01-27 07:59:40|410.4|406.4|410.35|406.35|410.42|406.42|410.31|406.31|23
1611734390000|2021-01-27 07:59:50|410.33|406.33|410.25|406.25|410.37|406.37|410.25|406.25|17
1611734400000|2021-01-27 08:00:00|410.23|406.23|410.1|406.1|410.23|406.23|410.09|406.09|15
1611734410000|2021-01-27 08:00:10|410.11|406.11|409.86|405.86|410.11|406.11|409.81|405.81|21
1611734420000|2021-01-27 08:00:20|409.83|405.83|409.85|405.85|409.88|405.88|409.8|405.8|18
1611734430000|2021-01-27 08:00:30|409.86|405.86|409.72|405.72|409.86|405.86|409.69|405.69|16
1611734440000|2021-01-27 08:00:40|409.73|405.73|409.73|405.73|409.75|405.75|409.71|405.71|20
1611734450000|2021-01-27 08:00:50|409.72|405.72|409.69|405.69|409.73|405.73|409.62|405.62|12
1611734460000|2021-01-27 08:01:00|409.67|405.67|409.2|405.2|409.67|405.67|409.16|405.16|30
1611734470000|2021-01-27 08:01:10|409.17|405.17|408.68|404.68|409.18|405.18|408.66|404.66|33
1611734480000|2021-01-27 08:01:20|408.69|404.69|408.28|404.28|408.81|404.81|408.28|404.28|32
1611734490000|2021-01-27 08:01:30|408.26|404.26|408.17|404.17|408.37|404.37|408.16|404.16|30
1611734500000|2021-01-27 08:01:40|408.22|404.22|408.3|404.3|408.35|404.35|408.21|404.21|28
1611734510000|2021-01-27 08:01:50|408.29|404.29|408.07|404.07|408.4|404.4|408.03|404.03|22
1611734520000|2021-01-27 08:02:00|408.15|404.15|408.43|404.43|408.43|404.43|408.15|404.15|27
1611734530000|2021-01-27 08:02:10|408.41|404.41|408.23|404.23|408.44|404.44|408.22|404.22|19
1611734540000|2021-01-27 08:02:20|408.24|404.24|408.02|404.02|408.28|404.28|408.02|404.02|32
1611734550000|2021-01-27 08:02:30|408.04|404.04|407.78|403.78|408.06|404.06|407.72|403.72|32
1611734560000|2021-01-27 08:02:40|407.77|403.77|407.84|403.84|407.9|403.9|407.72|403.72|30
1611734570000|2021-01-27 08:02:50|407.85|403.85|407.87|403.87|407.87|403.87|407.78|403.78|27
1611734580000|2021-01-27 08:03:00|407.84|403.84|407.78|403.78|407.87|403.87|407.78|403.78|17
1611734590000|2021-01-27 08:03:10|407.77|403.77|407.76|403.76|407.8|403.8|407.71|403.71|21
1611734600000|2021-01-27 08:03:20|407.77|403.77|407.68|403.68|407.77|403.77|407.66|403.66|22
1611734610000|2021-01-27 08:03:30|407.69|403.69|407.61|403.61|407.71|403.71|407.6|403.6|18
1611734620000|2021-01-27 08:03:40|407.6|403.6|407.57|403.57|407.61|403.61|407.56|403.56|14
1611734630000|2021-01-27 08:03:50|407.58|403.58|407.34|403.34|407.58|403.58|407.33|403.33|19
1611734640000|2021-01-27 08:04:00|407.35|403.35|407.17|403.17|407.35|403.35|407.15|403.15|21
1611734650000|2021-01-27 08:04:10|407.16|403.16|406.98|402.98|407.16|403.16|406.98|402.98|21
1611734660000|2021-01-27 08:04:20|406.99|402.99|407.04|403.04|407.06|403.06|406.94|402.94|17
1611734670000|2021-01-27 08:04:30|407.03|403.03|407.02|403.02|407.05|403.05|407.02|403.02|7
1611734680000|2021-01-27 08:04:40|407.04|403.04|407.12|403.12|407.12|403.12|407.04|403.04|11
1611734690000|2021-01-27 08:04:50|407.15|403.15|407.72|403.72|407.73|403.73|407.12|403.12|19
1611734700000|2021-01-27 08:05:00|407.73|403.73|407.61|403.61|407.75|403.75|407.61|403.61|17
1611734710000|2021-01-27 08:05:10|407.6|403.6|407.33|403.33|407.6|403.6|407.33|403.33|21
1611734720000|2021-01-27 08:05:20|407.3|403.3|407.08|403.08|407.3|403.3|407.06|403.06|20
1611734730000|2021-01-27 08:05:30|407.03|403.03|407.08|403.08|407.12|403.12|407|403|19
1611734740000|2021-01-27 08:05:40|407.09|403.09|406.98|402.98|407.12|403.12|406.95|402.95|26
1611734750000|2021-01-27 08:05:50|406.99|402.99|407.03|403.03|407.06|403.06|406.98|402.98|24
1611734760000|2021-01-27 08:06:00|407.04|403.04|406.98|402.98|407.04|403.04|406.96|402.96|23
1611734770000|2021-01-27 08:06:10|406.99|402.99|407.02|403.02|407.12|403.12|406.82|402.82|28
1611734780000|2021-01-27 08:06:20|406.99|402.99|406.99|402.99|407.11|403.11|406.97|402.97|18
1611734790000|2021-01-27 08:06:30|407.03|403.03|407|403|407.07|403.07|406.97|402.97|25
1611734800000|2021-01-27 08:06:40|407.01|403.01|407.05|403.05|407.06|403.06|407.01|403.01|5
1611734810000|2021-01-27 08:06:50|407.07|403.07|407.26|403.26|407.27|403.27|407.07|403.07|14
1611734820000|2021-01-27 08:07:00|407.25|403.25|407.25|403.25|407.26|403.26|407.2|403.2|19
1611734830000|2021-01-27 08:07:10|407.24|403.24|406.98|402.98|407.24|403.24|406.94|402.94|17
1611734840000|2021-01-27 08:07:20|406.99|402.99|407.05|403.05|407.08|403.08|406.99|402.99|22
1611734850000|2021-01-27 08:07:30|407|403|407.04|403.04|407.17|403.17|406.95|402.95|22
1611734860000|2021-01-27 08:07:40|407.05|403.05|407.05|403.05|407.12|403.12|406.99|402.99|23
1611734870000|2021-01-27 08:07:50|407.06|403.06|407.29|403.29|407.31|403.31|407.06|403.06|13
1611734880000|2021-01-27 08:08:00|407.31|403.31|407.23|403.23|407.31|403.31|407.21|403.21|14
1611734890000|2021-01-27 08:08:10|407.21|403.21|407.21|403.21|407.25|403.25|407.2|403.2|8
1611734900000|2021-01-27 08:08:20|407.17|403.17|407.1|403.1|407.17|403.17|407.09|403.09|4
1611734910000|2021-01-27 08:08:30|407.11|403.11|407.12|403.12|407.12|403.12|407.08|403.08|12
1611734920000|2021-01-27 08:08:40|407.15|403.15|407.1|403.1|407.15|403.15|407.09|403.09|5
1611734930000|2021-01-27 08:08:50|407.12|403.12|407.11|403.11|407.14|403.14|407.11|403.11|10
1611734940000|2021-01-27 08:09:00|407.12|403.12|407.17|403.17|407.2|403.2|407.03|403.03|19
1611734950000|2021-01-27 08:09:10|407.18|403.18|407.2|403.2|407.26|403.26|407.18|403.18|11
1611734960000|2021-01-27 08:09:20|407.21|403.21|407.3|403.3|407.32|403.32|407.2|403.2|9
1611734970000|2021-01-27 08:09:30|407.28|403.28|407.16|403.16|407.32|403.32|407.12|403.12|25
1611734980000|2021-01-27 08:09:40|407.17|403.17|407.22|403.22|407.25|403.25|407.11|403.11|13
1611734990000|2021-01-27 08:09:50|407.21|403.21|407.2|403.2|407.24|403.24|407.18|403.18|22
1611735000000|2021-01-27 08:10:00|407.18|403.18|407.08|403.08|407.22|403.22|407.06|403.06|21
1611735010000|2021-01-27 08:10:10|407.09|403.09|407.08|403.08|407.13|403.13|407.08|403.08|14
1611735020000|2021-01-27 08:10:20|407.09|403.09|407.17|403.17|407.17|403.17|407.08|403.08|14
1611735030000|2021-01-27 08:10:30|407.18|403.18|407.13|403.13|407.19|403.19|407.11|403.11|13
1611735040000|2021-01-27 08:10:40|407.14|403.14|407.09|403.09|407.2|403.2|407.07|403.07|28
1611735050000|2021-01-27 08:10:50|407.08|403.08|407.1|403.1|407.1|403.1|407.07|403.07|7
1611735060000|2021-01-27 08:11:00|407.13|403.13|407.17|403.17|407.18|403.18|407.1|403.1|13
1611735070000|2021-01-27 08:11:10|407.18|403.18|407.14|403.14|407.2|403.2|407.12|403.12|12
1611735080000|2021-01-27 08:11:20|407.17|403.17|407.12|403.12|407.17|403.17|407.04|403.04|31
1611735090000|2021-01-27 08:11:30|407.15|403.15|407.07|403.07|407.15|403.15|407.05|403.05|20
1611735100000|2021-01-27 08:11:40|407.05|403.05|407.08|403.08|407.15|403.15|407.05|403.05|22
1611735110000|2021-01-27 08:11:50|407.07|403.07|407.05|403.05|407.09|403.09|407.04|403.04|15
1611735120000|2021-01-27 08:12:00|407.06|403.06|407.04|403.04|407.06|403.06|406.98|402.98|21
1611735130000|2021-01-27 08:12:10|407|403|406.9|402.9|407.08|403.08|406.89|402.89|24
1611735140000|2021-01-27 08:12:20|406.92|402.92|406.94|402.94|406.95|402.95|406.88|402.88|21
1611735150000|2021-01-27 08:12:30|406.89|402.89|406.88|402.88|406.92|402.92|406.87|402.87|15
1611735160000|2021-01-27 08:12:40|406.87|402.87|406.91|402.91|406.95|402.95|406.83|402.83|30
1611735170000|2021-01-27 08:12:50|406.87|402.87|406.41|402.41|406.92|402.92|406.39|402.39|30
1611735180000|2021-01-27 08:13:00|406.33|402.33|406.33|402.33|406.34|402.34|406.22|402.22|31
1611735190000|2021-01-27 08:13:10|406.32|402.32|406.36|402.36|406.38|402.38|406.28|402.28|33
1611735200000|2021-01-27 08:13:20|406.35|402.35|405.97|401.97|406.37|402.37|405.97|401.97|23
1611735210000|2021-01-27 08:13:30|405.96|401.96|405.81|401.81|405.96|401.96|405.77|401.77|29
1611735220000|2021-01-27 08:13:40|405.82|401.82|405.73|401.73|405.9|401.9|405.68|401.68|26
1611735230000|2021-01-27 08:13:50|405.72|401.72|405.98|401.98|406|402|405.72|401.72|16
1611735240000|2021-01-27 08:14:00|405.99|401.99|405.98|401.98|405.99|401.99|405.98|401.98|6
1611735250000|2021-01-27 08:14:10|405.99|401.99|406.21|402.21|406.24|402.24|405.98|401.98|17
1611735260000|2021-01-27 08:14:20|406.23|402.23|406.19|402.19|406.28|402.28|406.17|402.17|15
1611735270000|2021-01-27 08:14:30|406.23|402.23|406.23|402.23|406.28|402.28|406.22|402.22|8
1611735280000|2021-01-27 08:14:40|406.26|402.26|406.27|402.27|406.29|402.29|406.21|402.21|18
1611735290000|2021-01-27 08:14:50|406.26|402.26|406.2|402.2|406.27|402.27|406.2|402.2|14
1611735300000|2021-01-27 08:15:00|406.19|402.19|406.06|402.06|406.19|402.19|405.99|401.99|23
1611735310000|2021-01-27 08:15:10|406.05|402.05|405.93|401.93|406.06|402.06|405.85|401.85|22
1611735320000|2021-01-27 08:15:20|405.94|401.94|405.87|401.87|406.11|402.11|405.87|401.87|21
1611735330000|2021-01-27 08:15:30|405.86|401.86|405.61|401.61|405.86|401.86|405.56|401.56|28
1611735340000|2021-01-27 08:15:40|405.62|401.62|405.64|401.64|405.76|401.76|405.59|401.59|23
1611735350000|2021-01-27 08:15:50|405.65|401.65|405.59|401.59|405.68|401.68|405.56|401.56|28
1611735360000|2021-01-27 08:16:00|405.6|401.6|405.73|401.73|405.73|401.73|405.59|401.59|14
1611735370000|2021-01-27 08:16:10|405.74|401.74|405.8|401.8|405.93|401.93|405.74|401.74|20
1611735380000|2021-01-27 08:16:20|405.77|401.77|405.75|401.75|405.82|401.82|405.75|401.75|25
1611735390000|2021-01-27 08:16:30|405.77|401.77|405.74|401.74|405.77|401.77|405.73|401.73|12
1611735400000|2021-01-27 08:16:40|405.77|401.77|405.87|401.87|405.87|401.87|405.77|401.77|12
1611735410000|2021-01-27 08:16:50|405.82|401.82|405.89|401.89|405.89|401.89|405.82|401.82|6
1611735420000|2021-01-27 08:17:00|405.85|401.85|405.76|401.76|405.92|401.92|405.76|401.76|16
1611735430000|2021-01-27 08:17:10|405.72|401.72|405.28|401.28|405.74|401.74|405.28|401.28|23
1611735440000|2021-01-27 08:17:20|405.3|401.3|405.54|401.54|405.56|401.56|405.27|401.27|26
1611735450000|2021-01-27 08:17:30|405.55|401.55|405.46|401.46|405.59|401.59|405.46|401.46|22
1611735460000|2021-01-27 08:17:40|405.44|401.44|405.43|401.43|405.44|401.44|405.39|401.39|20
1611735470000|2021-01-27 08:17:50|405.41|401.41|405.38|401.38|405.41|401.41|405.32|401.32|21
1611735480000|2021-01-27 08:18:00|405.39|401.39|405.29|401.29|405.39|401.39|405.29|401.29|17
1611735490000|2021-01-27 08:18:10|405.3|401.3|405.39|401.39|405.39|401.39|405.28|401.28|11
1611735500000|2021-01-27 08:18:20|405.4|401.4|405.48|401.48|405.49|401.49|405.33|401.33|18
1611735510000|2021-01-27 08:18:30|405.46|401.46|405.28|401.28|405.51|401.51|405.27|401.27|21
1611735520000|2021-01-27 08:18:40|405.3|401.3|405.33|401.33|405.36|401.36|405.3|401.3|16
1611735530000|2021-01-27 08:18:50|405.34|401.34|405.27|401.27|405.36|401.36|405.27|401.27|18
1611735540000|2021-01-27 08:19:00|405.28|401.28|405.11|401.11|405.28|401.28|405.11|401.11|15
1611735550000|2021-01-27 08:19:10|405.12|401.12|405.17|401.17|405.17|401.17|405.11|401.11|11
1611735560000|2021-01-27 08:19:20|405.16|401.16|405.27|401.27|405.27|401.27|405.15|401.15|12
1611735570000|2021-01-27 08:19:30|405.28|401.28|405.29|401.29|405.33|401.33|405.25|401.25|12
1611735580000|2021-01-27 08:19:40|405.3|401.3|405.35|401.35|405.37|401.37|405.29|401.29|9
1611735590000|2021-01-27 08:19:50|405.37|401.37|405.32|401.32|405.38|401.38|405.32|401.32|18
1611735600000|2021-01-27 08:20:00|405.33|401.33|405.44|401.44|405.46|401.46|405.24|401.24|12
1611735610000|2021-01-27 08:20:10|405.45|401.45|405.38|401.38|405.47|401.47|405.38|401.38|12
1611735620000|2021-01-27 08:20:20|405.41|401.41|405.42|401.42|405.46|401.46|405.39|401.39|13
1611735630000|2021-01-27 08:20:30|405.43|401.43|405.48|401.48|405.48|401.48|405.43|401.43|6
1611735640000|2021-01-27 08:20:40|405.47|401.47|405.5|401.5|405.51|401.51|405.47|401.47|5
1611735650000|2021-01-27 08:20:50|405.47|401.47|405.49|401.49|405.5|401.5|405.45|401.45|7
1611735660000|2021-01-27 08:21:00|405.47|401.47|405.52|401.52|405.52|401.52|405.47|401.47|9
1611735670000|2021-01-27 08:21:10|405.51|401.51|405.51|401.51|405.52|401.52|405.49|401.49|5
1611735680000|2021-01-27 08:21:20|405.49|401.49|405.33|401.33|405.49|401.49|405.32|401.32|11
1611735690000|2021-01-27 08:21:30|405.35|401.35|405.47|401.47|405.47|401.47|405.35|401.35|14
1611735700000|2021-01-27 08:21:40|405.45|401.45|405.46|401.46|405.51|401.51|405.45|401.45|11
1611735710000|2021-01-27 08:21:50|405.49|401.49|405.48|401.48|405.49|401.49|405.46|401.46|3
1611735720000|2021-01-27 08:22:00|405.49|401.49|405.48|401.48|405.66|401.66|405.47|401.47|20
1611735730000|2021-01-27 08:22:10|405.52|401.52|405.95|401.95|405.95|401.95|405.46|401.46|25
1611735740000|2021-01-27 08:22:20|405.96|401.96|406.02|402.02|406.07|402.07|405.93|401.93|8
1611735750000|2021-01-27 08:22:30|406.01|402.01|406.15|402.15|406.19|402.19|405.95|401.95|8
1611735760000|2021-01-27 08:22:40|406.21|402.21|406.19|402.19|406.27|402.27|406.16|402.16|9
1611735770000|2021-01-27 08:22:50|406.23|402.23|406.22|402.22|406.24|402.24|406.19|402.19|6
1611735780000|2021-01-27 08:23:00|406.28|402.28|406.22|402.22|406.28|402.28|406.22|402.22|4
1611735790000|2021-01-27 08:23:10|406.23|402.23|406.3|402.3|406.3|402.3|406.23|402.23|4
1611735800000|2021-01-27 08:23:20|406.24|402.24|406.31|402.31|406.31|402.31|406.24|402.24|3
1611735810000|2021-01-27 08:23:30|406.25|402.25|406.25|402.25|406.32|402.32|406.25|402.25|6
1611735820000|2021-01-27 08:23:40|406.44|402.44|406.44|402.44|406.44|402.44|406.44|402.44|1
1611735830000|2021-01-27 08:23:50|406.47|402.47|406.5|402.5|406.52|402.52|406.44|402.44|11
1611735840000|2021-01-27 08:24:00|406.51|402.51|406.33|402.33|406.51|402.51|406.33|402.33|18
1611735850000|2021-01-27 08:24:10|406.34|402.34|406.38|402.38|406.4|402.4|406.34|402.34|12
1611735860000|2021-01-27 08:24:20|406.39|402.39|406.39|402.39|406.4|402.4|406.39|402.39|7
1611735870000|2021-01-27 08:24:30|406.4|402.4|406.38|402.38|406.41|402.41|406.38|402.38|6
1611735880000|2021-01-27 08:24:40|406.39|402.39|406.38|402.38|406.44|402.44|406.38|402.38|12
1611735890000|2021-01-27 08:24:50|406.39|402.39|406.39|402.39|406.39|402.39|406.37|402.37|7
1611735900000|2021-01-27 08:25:00|406.37|402.37|406.07|402.07|406.39|402.39|406.02|402.02|24
1611735910000|2021-01-27 08:25:10|406.04|402.04|406.07|402.07|406.08|402.08|406.04|402.04|10
1611735920000|2021-01-27 08:25:20|406.09|402.09|406.08|402.08|406.09|402.09|406.07|402.07|11
1611735930000|2021-01-27 08:25:30|406.09|402.09|406.09|402.09|406.09|402.09|406.07|402.07|4
1611735940000|2021-01-27 08:25:40|406.18|402.18|406.25|402.25|406.29|402.29|406.12|402.12|17
1611735950000|2021-01-27 08:25:50|406.24|402.24|406.32|402.32|406.32|402.32|406.24|402.24|9
1611735960000|2021-01-27 08:26:00|406.34|402.34|406.31|402.31|406.35|402.35|406.28|402.28|11
1611735970000|2021-01-27 08:26:10|406.32|402.32|406.22|402.22|406.42|402.42|406.21|402.21|14
1611735980000|2021-01-27 08:26:20|406.21|402.21|406.16|402.16|406.22|402.22|405.89|401.89|27
1611735990000|2021-01-27 08:26:30|406.13|402.13|405.99|401.99|406.16|402.16|405.99|401.99|24
1611736000000|2021-01-27 08:26:40|406|402|406|402|406.03|402.03|405.97|401.97|8
1611736010000|2021-01-27 08:26:50|406.13|402.13|406.11|402.11|406.13|402.13|406.11|402.11|2
1611736020000|2021-01-27 08:27:00|406.12|402.12|406.43|402.43|406.46|402.46|406.12|402.12|12
1611736030000|2021-01-27 08:27:10|406.45|402.45|406.45|402.45|406.47|402.47|406.45|402.45|6
1611736040000|2021-01-27 08:27:20|406.44|402.44|406.18|402.18|406.44|402.44|406.18|402.18|6
1611736050000|2021-01-27 08:27:30|406.17|402.17|406.26|402.26|406.27|402.27|406.16|402.16|12
1611736060000|2021-01-27 08:27:40|406.27|402.27|406.39|402.39|406.42|402.42|406.26|402.26|17
1611736070000|2021-01-27 08:27:50|406.42|402.42|406.46|402.46|406.46|402.46|406.26|402.26|21
1611736080000|2021-01-27 08:28:00|406.41|402.41|406.5|402.5|406.5|402.5|406.4|402.4|7
1611736090000|2021-01-27 08:28:10|406.51|402.51|406.68|402.68|406.68|402.68|406.51|402.51|14
1611736100000|2021-01-27 08:28:20|406.61|402.61|406.88|402.88|407.01|403.01|406.61|402.61|17
1611736110000|2021-01-27 08:28:30|406.89|402.89|407.45|403.45|407.45|403.45|406.89|402.89|29
1611736120000|2021-01-27 08:28:40|407.47|403.47|407.64|403.64|407.64|403.64|407.47|403.47|20
1611736130000|2021-01-27 08:28:50|407.56|403.56|407.78|403.78|407.88|403.88|407.56|403.56|16
1611736140000|2021-01-27 08:29:00|407.77|403.77|407.72|403.72|407.77|403.77|407.72|403.72|21
1611736150000|2021-01-27 08:29:10|407.73|403.73|407.59|403.59|407.73|403.73|407.57|403.57|22
1611736160000|2021-01-27 08:29:20|407.61|403.61|407.77|403.77|407.82|403.82|407.6|403.6|27
1611736170000|2021-01-27 08:29:30|407.79|403.79|407.8|403.8|407.85|403.85|407.73|403.73|18
1611736180000|2021-01-27 08:29:40|407.83|403.83|407.75|403.75|407.85|403.85|407.73|403.73|19
1611736190000|2021-01-27 08:29:50|407.74|403.74|407.52|403.52|407.74|403.74|407.51|403.51|25
1611736200000|2021-01-27 08:30:00|407.53|403.53|407.44|403.44|407.54|403.54|407.36|403.36|26
1611736210000|2021-01-27 08:30:10|407.45|403.45|406.99|402.99|407.46|403.46|406.98|402.98|31
1611736220000|2021-01-27 08:30:20|406.97|402.97|406.81|402.81|407.03|403.03|406.74|402.74|29
1611736230000|2021-01-27 08:30:30|406.82|402.82|406.64|402.64|406.82|402.82|406.59|402.59|24
1611736240000|2021-01-27 08:30:40|406.65|402.65|406.41|402.41|406.66|402.66|406.4|402.4|22
1611736250000|2021-01-27 08:30:50|406.43|402.43|406.29|402.29|406.43|402.43|406.29|402.29|20
1611736260000|2021-01-27 08:31:00|406.3|402.3|406.4|402.4|406.41|402.41|406.3|402.3|21
1611736270000|2021-01-27 08:31:10|406.41|402.41|406.54|402.54|406.54|402.54|406.39|402.39|25
1611736280000|2021-01-27 08:31:20|406.55|402.55|407.02|403.02|407.02|403.02|406.51|402.51|28
1611736290000|2021-01-27 08:31:30|407|403|406.9|402.9|407.01|403.01|406.88|402.88|14
1611736300000|2021-01-27 08:31:40|406.91|402.91|406.71|402.71|406.93|402.93|406.65|402.65|24
1611736310000|2021-01-27 08:31:50|406.69|402.69|406.75|402.75|406.77|402.77|406.68|402.68|19
1611736320000|2021-01-27 08:32:00|406.76|402.76|407.09|403.09|407.15|403.15|406.75|402.75|27
1611736330000|2021-01-27 08:32:10|407.1|403.1|407.11|403.11|407.11|403.11|407.06|403.06|14
1611736340000|2021-01-27 08:32:20|407.09|403.09|407.15|403.15|407.15|403.15|407.09|403.09|9
1611736350000|2021-01-27 08:32:30|407.14|403.14|407|403|407.2|403.2|406.99|402.99|22
1611736360000|2021-01-27 08:32:40|406.99|402.99|406.87|402.87|407.03|403.03|406.82|402.82|14
1611736370000|2021-01-27 08:32:50|406.84|402.84|406.8|402.8|406.84|402.84|406.71|402.71|26
1611736380000|2021-01-27 08:33:00|406.82|402.82|406.64|402.64|406.82|402.82|406.64|402.64|18
1611736390000|2021-01-27 08:33:10|406.63|402.63|406.28|402.28|406.63|402.63|406.28|402.28|31
1611736400000|2021-01-27 08:33:20|406.38|402.38|406.15|402.15|406.54|402.54|406.1|402.1|30
1611736410000|2021-01-27 08:33:30|406.13|402.13|405.94|401.94|406.13|402.13|405.9|401.9|32
1611736420000|2021-01-27 08:33:40|405.95|401.95|405.98|401.98|406.11|402.11|405.94|401.94|25
1611736430000|2021-01-27 08:33:50|405.95|401.95|405.74|401.74|405.96|401.96|405.7|401.7|21
1611736440000|2021-01-27 08:34:00|405.71|401.71|405.6|401.6|405.77|401.77|405.59|401.59|30
1611736450000|2021-01-27 08:34:10|405.63|401.63|405.47|401.47|405.73|401.73|405.47|401.47|31
1611736460000|2021-01-27 08:34:20|405.49|401.49|405.23|401.23|405.55|401.55|405.17|401.17|29
1611736470000|2021-01-27 08:34:30|405.2|401.2|405.26|401.26|405.31|401.31|405.16|401.16|28
1611736480000|2021-01-27 08:34:40|405.25|401.25|405.25|401.25|405.29|401.29|405.16|401.16|29
1611736490000|2021-01-27 08:34:50|405.22|401.22|405.08|401.08|405.28|401.28|405.06|401.06|20
1611736500000|2021-01-27 08:35:00|405.09|401.09|404.92|400.92|405.14|401.14|404.88|400.88|27
1611736510000|2021-01-27 08:35:10|404.91|400.91|404.9|400.9|404.91|400.91|404.85|400.85|20
1611736520000|2021-01-27 08:35:20|404.92|400.92|404.88|400.88|404.94|400.94|404.81|400.81|22
1611736530000|2021-01-27 08:35:30|404.89|400.89|404.8|400.8|404.89|400.89|404.77|400.77|22
1611736540000|2021-01-27 08:35:40|404.79|400.79|404.45|400.45|404.82|400.82|404.42|400.42|25
1611736550000|2021-01-27 08:35:50|404.44|400.44|404.78|400.78|404.87|400.87|404.44|400.44|26
1611736560000|2021-01-27 08:36:00|404.81|400.81|404.76|400.76|404.88|400.88|404.69|400.69|28
1611736570000|2021-01-27 08:36:10|404.77|400.77|404.62|400.62|404.77|400.77|404.58|400.58|23
1611736580000|2021-01-27 08:36:20|404.63|400.63|404.57|400.57|404.64|400.64|404.49|400.49|28
1611736590000|2021-01-27 08:36:30|404.56|400.56|404.67|400.67|404.69|400.69|404.56|400.56|21
1611736600000|2021-01-27 08:36:40|404.68|400.68|404.82|400.82|404.84|400.84|404.68|400.68|25
1611736610000|2021-01-27 08:36:50|404.81|400.81|404.64|400.64|404.81|400.81|404.57|400.57|29
1611736620000|2021-01-27 08:37:00|404.61|400.61|404.53|400.53|404.64|400.64|404.53|400.53|22
1611736630000|2021-01-27 08:37:10|404.51|400.51|404.34|400.34|404.51|400.51|404.32|400.32|25
1611736640000|2021-01-27 08:37:20|404.35|400.35|404.37|400.37|404.47|400.47|404.33|400.33|21
1611736650000|2021-01-27 08:37:30|404.38|400.38|404.32|400.32|404.39|400.39|404.26|400.26|28
1611736660000|2021-01-27 08:37:40|404.33|400.33|404.32|400.32|404.36|400.36|404.27|400.27|28
1611736670000|2021-01-27 08:37:50|404.31|400.31|404.25|400.25|404.37|400.37|404.19|400.19|28
1611736680000|2021-01-27 08:38:00|404.22|400.22|404.29|400.29|404.31|400.31|404.21|400.21|27
1611736690000|2021-01-27 08:38:10|404.28|400.28|404.26|400.26|404.29|400.29|404.21|400.21|21
1611736700000|2021-01-27 08:38:20|404.27|400.27|404.22|400.22|404.3|400.3|404.22|400.22|16
1611736710000|2021-01-27 08:38:30|404.23|400.23|404.25|400.25|404.28|400.28|404.2|400.2|17
1611736720000|2021-01-27 08:38:40|404.26|400.26|404.27|400.27|404.32|400.32|404.25|400.25|11
1611736730000|2021-01-27 08:38:50|404.26|400.26|404.27|400.27|404.29|400.29|404.24|400.24|12
1611736740000|2021-01-27 08:39:00|404.25|400.25|404.21|400.21|404.27|400.27|404.14|400.14|23
1611736750000|2021-01-27 08:39:10|404.2|400.2|404.18|400.18|404.21|400.21|404.15|400.15|14
1611736760000|2021-01-27 08:39:20|404.19|400.19|403.56|399.56|404.19|400.19|403.45|399.45|31
1611736770000|2021-01-27 08:39:30|403.57|399.57|403.7|399.7|403.74|399.74|403.52|399.52|30
1611736780000|2021-01-27 08:39:40|403.64|399.64|403.78|399.78|403.8|399.8|403.63|399.63|22
1611736790000|2021-01-27 08:39:50|403.79|399.79|403.53|399.53|403.79|399.79|403.48|399.48|25
1611736800000|2021-01-27 08:40:00|403.52|399.52|403.79|399.79|403.79|399.79|403.48|399.48|22
1611736810000|2021-01-27 08:40:10|403.8|399.8|403.66|399.66|403.82|399.82|403.56|399.56|21
1611736820000|2021-01-27 08:40:20|403.67|399.67|403.73|399.73|403.78|399.78|403.67|399.67|19
1611736830000|2021-01-27 08:40:30|403.74|399.74|403.54|399.54|403.75|399.75|403.53|399.53|14
1611736840000|2021-01-27 08:40:40|403.55|399.55|403.67|399.67|403.72|399.72|403.55|399.55|17
1611736850000|2021-01-27 08:40:50|403.68|399.68|403.74|399.74|403.77|399.77|403.67|399.67|12
1611736860000|2021-01-27 08:41:00|403.76|399.76|403.53|399.53|403.78|399.78|403.53|399.53|18
1611736870000|2021-01-27 08:41:10|403.52|399.52|403.4|399.4|403.52|399.52|403.12|399.12|25
1611736880000|2021-01-27 08:41:20|403.41|399.41|403.15|399.15|403.42|399.42|403.15|399.15|27
1611736890000|2021-01-27 08:41:30|403.12|399.12|403.02|399.02|403.12|399.12|402.9|398.9|26
1611736900000|2021-01-27 08:41:40|403.03|399.03|403.2|399.2|403.2|399.2|403.01|399.01|24
1611736910000|2021-01-27 08:41:50|403.21|399.21|403.14|399.14|403.21|399.21|403.13|399.13|18
1611736920000|2021-01-27 08:42:00|403.13|399.13|403.05|399.05|403.18|399.18|403|399|28
1611736930000|2021-01-27 08:42:10|403.06|399.06|402.86|398.86|403.08|399.08|402.83|398.83|20
1611736940000|2021-01-27 08:42:20|402.85|398.85|403|399|403.01|399.01|402.85|398.85|18
1611736950000|2021-01-27 08:42:30|403.02|399.02|402.75|398.75|403.03|399.03|402.75|398.75|25
1611736960000|2021-01-27 08:42:40|402.74|398.74|402.51|398.51|402.74|398.74|402.45|398.45|28
1611736970000|2021-01-27 08:42:50|402.5|398.5|402.51|398.51|402.54|398.54|402.38|398.38|25
1611736980000|2021-01-27 08:43:00|402.5|398.5|402.4|398.4|402.54|398.54|402.33|398.33|36
1611736990000|2021-01-27 08:43:10|402.46|398.46|402.19|398.19|402.64|398.64|402.19|398.19|35
1611737000000|2021-01-27 08:43:20|402.15|398.15|401.64|397.64|402.15|398.15|401.36|397.36|32
1611737010000|2021-01-27 08:43:30|401.66|397.66|401.31|397.31|401.69|397.69|401.23|397.23|33
1611737020000|2021-01-27 08:43:40|401.29|397.29|400.81|396.81|401.34|397.34|400.81|396.81|29
1611737030000|2021-01-27 08:43:50|400.73|396.73|400.34|396.34|400.73|396.73|400.22|396.22|30
1611737040000|2021-01-27 08:44:00|400.38|396.38|401.33|397.33|401.33|397.33|400.36|396.36|29
1611737050000|2021-01-27 08:44:10|401.34|397.34|401.48|397.48|401.48|397.48|401.05|397.05|28
1611737060000|2021-01-27 08:44:20|401.46|397.46|401.8|397.8|401.87|397.87|401.46|397.46|30
1611737070000|2021-01-27 08:44:30|401.81|397.81|401.74|397.74|401.92|397.92|401.73|397.73|21
1611737080000|2021-01-27 08:44:40|401.75|397.75|401.79|397.79|401.8|397.8|401.72|397.72|19
1611737090000|2021-01-27 08:44:50|401.8|397.8|401.71|397.71|401.8|397.8|401.71|397.71|17
1611737100000|2021-01-27 08:45:00|401.72|397.72|401.87|397.87|401.87|397.87|401.72|397.72|17
1611737110000|2021-01-27 08:45:10|401.88|397.88|402|398|402.07|398.07|401.83|397.83|19
1611737120000|2021-01-27 08:45:20|402.01|398.01|402.05|398.05|402.09|398.09|401.81|397.81|30
1611737130000|2021-01-27 08:45:30|401.99|397.99|402.31|398.31|402.42|398.42|401.9|397.9|29
1611737140000|2021-01-27 08:45:40|402.28|398.28|402.19|398.19|402.29|398.29|402.18|398.18|23
1611737150000|2021-01-27 08:45:50|402.23|398.23|401.9|397.9|402.23|398.23|401.85|397.85|27
1611737160000|2021-01-27 08:46:00|401.89|397.89|401.94|397.94|402|398|401.84|397.84|23
1611737170000|2021-01-27 08:46:10|401.95|397.95|401.93|397.93|401.95|397.95|401.88|397.88|13
1611737180000|2021-01-27 08:46:20|401.94|397.94|401.95|397.95|401.98|397.98|401.93|397.93|15
1611737190000|2021-01-27 08:46:30|401.96|397.96|401.85|397.85|401.97|397.97|401.62|397.62|24
1611737200000|2021-01-27 08:46:40|401.79|397.79|401.78|397.78|401.87|397.87|401.61|397.61|26
1611737210000|2021-01-27 08:46:50|401.76|397.76|401.96|397.96|401.98|397.98|401.71|397.71|28
1611737220000|2021-01-27 08:47:00|401.97|397.97|402.1|398.1|402.1|398.1|401.89|397.89|23
1611737230000|2021-01-27 08:47:10|402.11|398.11|402.17|398.17|402.19|398.19|402.05|398.05|21
1611737240000|2021-01-27 08:47:20|402.15|398.15|402.11|398.11|402.17|398.17|402.11|398.11|17
1611737250000|2021-01-27 08:47:30|402.12|398.12|401.87|397.87|402.14|398.14|401.87|397.87|20
1611737260000|2021-01-27 08:47:40|401.88|397.88|401.75|397.75|401.88|397.88|401.6|397.6|25
1611737270000|2021-01-27 08:47:50|401.73|397.73|401.33|397.33|401.73|397.73|401.32|397.32|25
1611737280000|2021-01-27 08:48:00|401.31|397.31|401.05|397.05|401.31|397.31|400.9|396.9|27
1611737290000|2021-01-27 08:48:10|401.06|397.06|401.07|397.07|401.17|397.17|401.06|397.06|26
1611737300000|2021-01-27 08:48:20|401.08|397.08|401.26|397.26|401.4|397.4|401.07|397.07|31
1611737310000|2021-01-27 08:48:30|401.24|397.24|401.23|397.23|401.26|397.26|401.15|397.15|23
1611737320000|2021-01-27 08:48:40|401.24|397.24|401.04|397.04|401.24|397.24|401.02|397.02|19
1611737330000|2021-01-27 08:48:50|401.01|397.01|401.29|397.29|401.29|397.29|401.01|397.01|25
1611737340000|2021-01-27 08:49:00|401.3|397.3|401.5|397.5|401.53|397.53|401.3|397.3|10
1611737350000|2021-01-27 08:49:10|401.49|397.49|401.53|397.53|401.53|397.53|401.49|397.49|5
1611737360000|2021-01-27 08:49:20|401.52|397.52|401.03|397.03|401.55|397.55|401.03|397.03|32
1611737370000|2021-01-27 08:49:30|400.97|396.97|400.94|396.94|401.06|397.06|400.87|396.87|26
1611737380000|2021-01-27 08:49:40|400.95|396.95|400.8|396.8|400.97|396.97|400.79|396.79|18
1611737390000|2021-01-27 08:49:50|400.79|396.79|400.69|396.69|400.79|396.79|400.68|396.68|10
1611737400000|2021-01-27 08:50:00|400.7|396.7|400.15|396.15|400.71|396.71|400.14|396.14|29
1611737410000|2021-01-27 08:50:10|400.14|396.14|399.93|395.93|400.14|396.14|399.93|395.93|18
1611737420000|2021-01-27 08:50:20|399.96|395.96|399.77|395.77|399.96|395.96|399.74|395.74|19
1611737430000|2021-01-27 08:50:30|399.78|395.78|399.74|395.74|399.81|395.81|399.71|395.71|28
1611737440000|2021-01-27 08:50:40|399.75|395.75|399.42|395.42|399.77|395.77|399.42|395.42|24
1611737450000|2021-01-27 08:50:50|399.41|395.41|398.89|394.89|399.42|395.42|398.86|394.86|27
1611737460000|2021-01-27 08:51:00|398.87|394.87|398.98|394.98|399.06|395.06|398.86|394.86|28
1611737470000|2021-01-27 08:51:10|398.97|394.97|398.97|394.97|399.01|395.01|398.91|394.91|23
1611737480000|2021-01-27 08:51:20|398.98|394.98|399.12|395.12|399.12|395.12|398.98|394.98|22
1611737490000|2021-01-27 08:51:30|399.09|395.09|399.28|395.28|399.34|395.34|399.09|395.09|22
1611737500000|2021-01-27 08:51:40|399.27|395.27|399.23|395.23|399.3|395.3|399.21|395.21|17
1611737510000|2021-01-27 08:51:50|399.24|395.24|399.39|395.39|399.4|395.4|399.24|395.24|17
1611737520000|2021-01-27 08:52:00|399.38|395.38|399.25|395.25|399.41|395.41|399.25|395.25|29
1611737530000|2021-01-27 08:52:10|399.24|395.24|399.07|395.07|399.35|395.35|399.07|395.07|29
1611737540000|2021-01-27 08:52:20|399.06|395.06|398.89|394.89|399.06|395.06|398.83|394.83|27
1611737550000|2021-01-27 08:52:30|398.88|394.88|398.88|394.88|398.98|394.98|398.88|394.88|26
1611737560000|2021-01-27 08:52:40|398.86|394.86|398.85|394.85|398.9|394.9|398.72|394.72|24
1611737570000|2021-01-27 08:52:50|398.86|394.86|398.8|394.8|398.9|394.9|398.77|394.77|26
1611737580000|2021-01-27 08:53:00|398.83|394.83|398.31|394.31|398.83|394.83|398.31|394.31|26
1611737590000|2021-01-27 08:53:10|398.28|394.28|398.05|394.05|398.31|394.31|398.05|394.05|16
1611737600000|2021-01-27 08:53:20|398.1|394.1|398.05|394.05|398.1|394.1|398.04|394.04|16
1611737610000|2021-01-27 08:53:30|398.04|394.04|397.4|393.4|398.04|394.04|397.4|393.4|31
1611737620000|2021-01-27 08:53:40|397.42|393.42|397.61|393.61|397.72|393.72|397.42|393.42|32
1611737630000|2021-01-27 08:53:50|397.58|393.58|397.72|393.72|397.75|393.75|397.55|393.55|34
1611737640000|2021-01-27 08:54:00|397.71|393.71|397.58|393.58|397.71|393.71|397.54|393.54|21
1611737650000|2021-01-27 08:54:10|397.59|393.59|397.91|393.91|397.91|393.91|397.38|393.38|33
1611737660000|2021-01-27 08:54:20|397.9|393.9|398.73|394.73|398.79|394.79|397.89|393.89|32
1611737670000|2021-01-27 08:54:30|398.72|394.72|398.13|394.13|398.73|394.73|398.12|394.12|35
1611737680000|2021-01-27 08:54:40|398.15|394.15|398.27|394.27|398.36|394.36|398.15|394.15|28
1611737690000|2021-01-27 08:54:50|398.22|394.22|397.91|393.91|398.22|394.22|397.72|393.72|25
1611737700000|2021-01-27 08:55:00|397.9|393.9|397.5|393.5|397.92|393.92|397.41|393.41|32
1611737710000|2021-01-27 08:55:10|397.49|393.49|397.64|393.64|397.73|393.73|397.49|393.49|26
1611737720000|2021-01-27 08:55:20|397.56|393.56|397.62|393.62|397.71|393.71|397.56|393.56|22
1611737730000|2021-01-27 08:55:30|397.63|393.63|397.49|393.49|397.79|393.79|397.45|393.45|31
1611737740000|2021-01-27 08:55:40|397.53|393.53|397.05|393.05|397.53|393.53|396.84|392.84|26
1611737750000|2021-01-27 08:55:50|396.97|392.97|396.87|392.87|397.04|393.04|396.87|392.87|29
1611737760000|2021-01-27 08:56:00|396.88|392.88|396.21|392.21|396.9|392.9|396.18|392.18|28
1611737770000|2021-01-27 08:56:10|396.18|392.18|396.28|392.28|396.5|392.5|396.12|392.12|33
1611737780000|2021-01-27 08:56:20|396.3|392.3|396.84|392.84|396.84|392.84|396.3|392.3|29
1611737790000|2021-01-27 08:56:30|396.86|392.86|397.05|393.05|397.16|393.16|396.81|392.81|35
1611737800000|2021-01-27 08:56:40|397.02|393.02|397.22|393.22|397.27|393.27|396.97|392.97|33
1611737810000|2021-01-27 08:56:50|397.23|393.23|396.83|392.83|397.24|393.24|396.8|392.8|28
1611737820000|2021-01-27 08:57:00|396.84|392.84|396.72|392.72|396.84|392.84|396.56|392.56|29
1611737830000|2021-01-27 08:57:10|396.73|392.73|396.59|392.59|396.85|392.85|396.59|392.59|30
1611737840000|2021-01-27 08:57:20|396.6|392.6|396.68|392.68|396.73|392.73|396.6|392.6|31
1611737850000|2021-01-27 08:57:30|396.67|392.67|396.54|392.54|396.69|392.69|396.54|392.54|20
1611737860000|2021-01-27 08:57:40|396.5|392.5|396.13|392.13|396.5|392.5|396.09|392.09|29
1611737870000|2021-01-27 08:57:50|396.14|392.14|396.09|392.09|396.34|392.34|396.04|392.04|23
1611737880000|2021-01-27 08:58:00|396.1|392.1|396.41|392.41|396.41|392.41|396.1|392.1|27
1611737890000|2021-01-27 08:58:10|396.42|392.42|396.33|392.33|396.47|392.47|396.24|392.24|30
1611737900000|2021-01-27 08:58:20|396.28|392.28|396.11|392.11|396.33|392.33|396|392|21
1611737910000|2021-01-27 08:58:30|396.06|392.06|396.08|392.08|396.08|392.08|396.03|392.03|18
1611737920000|2021-01-27 08:58:40|396.04|392.04|396.03|392.03|396.05|392.05|395.98|391.98|23
1611737930000|2021-01-27 08:58:50|396.02|392.02|395.64|391.64|396.04|392.04|395.62|391.62|25
1611737940000|2021-01-27 08:59:00|395.58|391.58|395.44|391.44|395.59|391.59|395.27|391.27|35
1611737950000|2021-01-27 08:59:10|395.45|391.45|395.45|391.45|395.48|391.48|395.4|391.4|18
1611737960000|2021-01-27 08:59:20|395.47|391.47|395.67|391.67|395.69|391.69|395.42|391.42|19
1611737970000|2021-01-27 08:59:30|395.66|391.66|395.65|391.65|395.71|391.71|395.6|391.6|19
1611737980000|2021-01-27 08:59:40|395.61|391.61|395.6|391.6|395.64|391.64|395.53|391.53|16
1611737990000|2021-01-27 08:59:50|395.57|391.57|395.58|391.58|395.65|391.65|395.51|391.51|20
1611738000000|2021-01-27 09:00:00|395.59|391.59|395.59|391.59|395.8|391.8|395.56|391.56|21
1611738010000|2021-01-27 09:00:10|395.61|391.61|395.65|391.65|395.68|391.68|395.52|391.52|27
1611738020000|2021-01-27 09:00:20|395.62|391.62|396.68|392.68|396.68|392.68|395.6|391.6|34
1611738030000|2021-01-27 09:00:30|396.71|392.71|397.1|393.1|397.2|393.2|396.63|392.63|27
1611738040000|2021-01-27 09:00:40|397.11|393.11|397.35|393.35|397.42|393.42|397.11|393.11|23
1611738050000|2021-01-27 09:00:50|397.36|393.36|397.95|393.95|398.18|394.18|397.36|393.36|32
1611738060000|2021-01-27 09:01:00|397.99|393.99|397.7|393.7|397.99|393.99|397.7|393.7|28
1611738070000|2021-01-27 09:01:10|397.69|393.69|397.69|393.69|397.92|393.92|397.55|393.55|30
1611738080000|2021-01-27 09:01:20|397.67|393.67|398.05|394.05|398.12|394.12|397.67|393.67|32
1611738090000|2021-01-27 09:01:30|398.07|394.07|398.16|394.16|398.18|394.18|398.04|394.04|24
1611738100000|2021-01-27 09:01:40|398.17|394.17|398.3|394.3|398.3|394.3|398.16|394.16|25
1611738110000|2021-01-27 09:01:50|398.12|394.12|398.15|394.15|398.29|394.29|398.12|394.12|29
1611738120000|2021-01-27 09:02:00|398.14|394.14|398.07|394.07|398.24|394.24|398.05|394.05|18
1611738130000|2021-01-27 09:02:10|398.18|394.18|398.39|394.39|398.42|394.42|398.06|394.06|30
1611738140000|2021-01-27 09:02:20|398.4|394.4|398.48|394.48|398.49|394.49|398.39|394.39|22
1611738150000|2021-01-27 09:02:30|398.49|394.49|398.62|394.62|398.64|394.64|398.29|394.29|26
1611738160000|2021-01-27 09:02:40|398.59|394.59|398.86|394.86|399|395|398.59|394.59|26
1611738170000|2021-01-27 09:02:50|398.85|394.85|398.75|394.75|398.93|394.93|398.74|394.74|26
1611738180000|2021-01-27 09:03:00|398.76|394.76|399.15|395.15|399.15|395.15|398.76|394.76|27
1611738190000|2021-01-27 09:03:10|399.1|395.1|399.1|395.1|399.44|395.44|399.08|395.08|23
1611738200000|2021-01-27 09:03:20|399.13|395.13|399.18|395.18|399.18|395.18|398.98|394.98|29
1611738210000|2021-01-27 09:03:30|399.17|395.17|399.33|395.33|399.33|395.33|399.13|395.13|19
1611738220000|2021-01-27 09:03:40|399.3|395.3|399.55|395.55|399.55|395.55|399.22|395.22|24
1611738230000|2021-01-27 09:03:50|399.56|395.56|399.35|395.35|399.65|395.65|399.35|395.35|22
1611738240000|2021-01-27 09:04:00|399.32|395.32|399.22|395.22|399.32|395.32|399.21|395.21|6
1611738250000|2021-01-27 09:04:10|399.23|395.23|399.18|395.18|399.24|395.24|399.12|395.12|14
1611738260000|2021-01-27 09:04:20|399.19|395.19|398.94|394.94|399.2|395.2|398.83|394.83|22
1611738270000|2021-01-27 09:04:30|398.93|394.93|398.54|394.54|398.97|394.97|398.54|394.54|29
1611738280000|2021-01-27 09:04:40|398.51|394.51|398.3|394.3|398.51|394.51|398.28|394.28|23
1611738290000|2021-01-27 09:04:50|398.28|394.28|398.38|394.38|398.38|394.38|398.28|394.28|21
1611738300000|2021-01-27 09:05:00|398.39|394.39|397.92|393.92|398.39|394.39|397.91|393.91|27
1611738310000|2021-01-27 09:05:10|397.94|393.94|398.07|394.07|398.13|394.13|397.94|393.94|27
1611738320000|2021-01-27 09:05:20|398|394|397.25|393.25|398|394|397.25|393.25|32
1611738330000|2021-01-27 09:05:30|397.22|393.22|397.03|393.03|397.23|393.23|396.94|392.94|33
1611738340000|2021-01-27 09:05:40|397.01|393.01|396.81|392.81|397.13|393.13|396.81|392.81|29
1611738350000|2021-01-27 09:05:50|396.8|392.8|396.41|392.41|396.8|392.8|396.41|392.41|29
1611738360000|2021-01-27 09:06:00|396.44|392.44|396.39|392.39|396.44|392.44|396.36|392.36|29
1611738370000|2021-01-27 09:06:10|396.37|392.37|396.65|392.65|396.86|392.86|396.37|392.37|28
1611738380000|2021-01-27 09:06:20|396.66|392.66|396.47|392.47|396.74|392.74|396.46|392.46|28
1611738390000|2021-01-27 09:06:30|396.53|392.53|396.48|392.48|396.55|392.55|396.43|392.43|19
1611738400000|2021-01-27 09:06:40|396.51|392.51|396.45|392.45|396.53|392.53|396.26|392.26|30
1611738410000|2021-01-27 09:06:50|396.46|392.46|396.14|392.14|396.48|392.48|396.13|392.13|27
1611738420000|2021-01-27 09:07:00|396.08|392.08|396.19|392.19|396.19|392.19|395.97|391.97|28
1611738430000|2021-01-27 09:07:10|396.21|392.21|395.97|391.97|396.21|392.21|395.95|391.95|31
1611738440000|2021-01-27 09:07:20|395.98|391.98|395.81|391.81|395.98|391.98|395.8|391.8|24
1611738450000|2021-01-27 09:07:30|395.82|391.82|396.02|392.02|396.15|392.15|395.82|391.82|23
1611738460000|2021-01-27 09:07:40|396.08|392.08|396.41|392.41|396.46|392.46|396.08|392.08|30
1611738470000|2021-01-27 09:07:50|396.42|392.42|396.38|392.38|396.46|392.46|396.38|392.38|18
1611738480000|2021-01-27 09:08:00|396.41|392.41|396.78|392.78|396.78|392.78|396.41|392.41|17
1611738490000|2021-01-27 09:08:10|396.76|392.76|396.37|392.37|396.78|392.78|396.35|392.35|22
1611738500000|2021-01-27 09:08:20|396.36|392.36|396.16|392.16|396.36|392.36|396.14|392.14|19
1611738510000|2021-01-27 09:08:30|396.15|392.15|396|392|396.2|392.2|396|392|25
1611738520000|2021-01-27 09:08:40|395.99|391.99|396.03|392.03|396.03|392.03|395.92|391.92|23
1611738530000|2021-01-27 09:08:50|396.07|392.07|396.07|392.07|396.07|392.07|396.02|392.02|13
1611738540000|2021-01-27 09:09:00|396.03|392.03|395.99|391.99|396.03|392.03|395.9|391.9|22
1611738550000|2021-01-27 09:09:10|395.95|391.95|395.65|391.65|395.96|391.96|395.52|391.52|24
1611738560000|2021-01-27 09:09:20|395.64|391.64|395.39|391.39|395.64|391.64|395.39|391.39|28
1611738570000|2021-01-27 09:09:30|395.5|391.5|395.41|391.41|395.51|391.51|395.29|391.29|35
1611738580000|2021-01-27 09:09:40|395.37|391.37|395.4|391.4|395.52|391.52|395.3|391.3|32
1611738590000|2021-01-27 09:09:50|395.41|391.41|395.5|391.5|395.57|391.57|395.39|391.39|28
1611738600000|2021-01-27 09:10:00|395.48|391.48|395.2|391.2|395.5|391.5|394.99|390.99|35
1611738610000|2021-01-27 09:10:10|395.19|391.19|395.21|391.21|395.4|391.4|395.19|391.19|29
1611738620000|2021-01-27 09:10:20|395.2|391.2|395.34|391.34|395.36|391.36|395.2|391.2|28
1611738630000|2021-01-27 09:10:30|395.3|391.3|395.26|391.26|395.37|391.37|395.26|391.26|24
1611738640000|2021-01-27 09:10:40|395.2|391.2|396.18|392.18|396.21|392.21|395.2|391.2|29
1611738650000|2021-01-27 09:10:50|396.17|392.17|396.07|392.07|396.39|392.39|396.07|392.07|27
1611738660000|2021-01-27 09:11:00|395.99|391.99|395.47|391.47|396.05|392.05|395.47|391.47|34
1611738670000|2021-01-27 09:11:10|395.35|391.35|395.49|391.49|395.49|391.49|395.26|391.26|33
1611738680000|2021-01-27 09:11:20|395.52|391.52|395.52|391.52|395.74|391.74|395.52|391.52|29
1611738690000|2021-01-27 09:11:30|395.59|391.59|396.15|392.15|396.15|392.15|395.56|391.56|30
1611738700000|2021-01-27 09:11:40|396.14|392.14|396.02|392.02|396.14|392.14|395.93|391.93|30
1611738710000|2021-01-27 09:11:50|396.03|392.03|395.97|391.97|396.03|392.03|395.97|391.97|24
1611738720000|2021-01-27 09:12:00|395.99|391.99|395.91|391.91|395.99|391.99|395.88|391.88|21
1611738730000|2021-01-27 09:12:10|395.87|391.87|395.62|391.62|395.94|391.94|395.55|391.55|29
1611738740000|2021-01-27 09:12:20|395.59|391.59|395.73|391.73|395.82|391.82|395.58|391.58|29
1611738750000|2021-01-27 09:12:30|395.74|391.74|395.61|391.61|395.8|391.8|395.59|391.59|30
1611738760000|2021-01-27 09:12:40|395.63|391.63|395.74|391.74|395.8|391.8|395.55|391.55|27
1611738770000|2021-01-27 09:12:50|395.72|391.72|395.71|391.71|395.75|391.75|395.64|391.64|24
1611738780000|2021-01-27 09:13:00|395.7|391.7|395.54|391.54|395.71|391.71|395.51|391.51|28
1611738790000|2021-01-27 09:13:10|395.5|391.5|395.51|391.51|395.53|391.53|395.46|391.46|14
1611738800000|2021-01-27 09:13:20|395.52|391.52|395.8|391.8|395.83|391.83|395.51|391.51|25
1611738810000|2021-01-27 09:13:30|395.85|391.85|395.98|391.98|396.02|392.02|395.85|391.85|32
1611738820000|2021-01-27 09:13:40|395.99|391.99|396.07|392.07|396.07|392.07|395.94|391.94|31
1611738830000|2021-01-27 09:13:50|396.21|392.21|396.22|392.22|396.24|392.24|396.12|392.12|30
1611738840000|2021-01-27 09:14:00|396.23|392.23|396.27|392.27|396.33|392.33|396.17|392.17|26
1611738850000|2021-01-27 09:14:10|396.26|392.26|396.39|392.39|396.46|392.46|396.21|392.21|24
1611738860000|2021-01-27 09:14:20|396.4|392.4|396.6|392.6|396.61|392.61|396.3|392.3|21
1611738870000|2021-01-27 09:14:30|396.57|392.57|396.22|392.22|396.61|392.61|396.2|392.2|30
1611738880000|2021-01-27 09:14:40|396.18|392.18|395.78|391.78|396.18|392.18|395.75|391.75|32
1611738890000|2021-01-27 09:14:50|395.79|391.79|395.41|391.41|395.79|391.79|395.37|391.37|31
1611738900000|2021-01-27 09:15:00|395.47|391.47|395.39|391.39|395.5|391.5|395.39|391.39|22
1611738910000|2021-01-27 09:15:10|395.44|391.44|395.44|391.44|395.47|391.47|395.39|391.39|21
1611738920000|2021-01-27 09:15:20|395.39|391.39|395.84|391.84|395.84|391.84|395.39|391.39|27
1611738930000|2021-01-27 09:15:30|395.69|391.69|395.72|391.72|395.88|391.88|395.57|391.57|22
1611738940000|2021-01-27 09:15:40|395.73|391.73|395.82|391.82|395.86|391.86|395.65|391.65|17
1611738950000|2021-01-27 09:15:50|395.88|391.88|395.84|391.84|395.95|391.95|395.76|391.76|27
1611738960000|2021-01-27 09:16:00|395.82|391.82|396.33|392.33|396.36|392.36|395.53|391.53|28
1611738970000|2021-01-27 09:16:10|396.34|392.34|396.2|392.2|396.35|392.35|396.15|392.15|26
1611738980000|2021-01-27 09:16:20|396.18|392.18|395.9|391.9|396.25|392.25|395.89|391.89|24
1611738990000|2021-01-27 09:16:30|395.87|391.87|395.98|391.98|396.06|392.06|395.83|391.83|23
1611739000000|2021-01-27 09:16:40|395.97|391.97|395.71|391.71|395.97|391.97|395.7|391.7|28
1611739010000|2021-01-27 09:16:50|395.72|391.72|395.74|391.74|395.75|391.75|395.72|391.72|20
1611739020000|2021-01-27 09:17:00|395.73|391.73|395.56|391.56|395.75|391.75|395.56|391.56|29
1611739030000|2021-01-27 09:17:10|395.58|391.58|395.37|391.37|395.58|391.58|395.36|391.36|26
1611739040000|2021-01-27 09:17:20|395.38|391.38|395.18|391.18|395.38|391.38|395.18|391.18|18
1611739050000|2021-01-27 09:17:30|395.17|391.17|395.21|391.21|395.33|391.33|395.1|391.1|30
1611739060000|2021-01-27 09:17:40|395.15|391.15|394.54|390.54|395.16|391.16|394.53|390.53|37
1611739070000|2021-01-27 09:17:50|394.52|390.52|394.52|390.52|394.61|390.61|394.4|390.4|33
1611739080000|2021-01-27 09:18:00|394.44|390.44|394.44|390.44|394.71|390.71|394.31|390.31|37
1611739090000|2021-01-27 09:18:10|394.41|390.41|394.48|390.48|394.66|390.66|394.3|390.3|32
1611739100000|2021-01-27 09:18:20|394.47|390.47|394.53|390.53|394.53|390.53|394.31|390.31|28
1611739110000|2021-01-27 09:18:30|394.55|390.55|394.54|390.54|394.6|390.6|394.49|390.49|31
1611739120000|2021-01-27 09:18:40|394.66|390.66|394.62|390.62|394.8|390.8|394.45|390.45|25
1611739130000|2021-01-27 09:18:50|394.64|390.64|395.26|391.26|395.33|391.33|394.64|390.64|23
1611739140000|2021-01-27 09:19:00|395.23|391.23|395.36|391.36|395.38|391.38|395.21|391.21|21
1611739150000|2021-01-27 09:19:10|395.37|391.37|395.39|391.39|395.59|391.59|395.35|391.35|24
1611739160000|2021-01-27 09:19:20|395.36|391.36|394.76|390.76|395.36|391.36|394.73|390.73|34
1611739170000|2021-01-27 09:19:30|394.91|390.91|394.75|390.75|395.07|391.07|394.75|390.75|29
1611739180000|2021-01-27 09:19:40|394.71|390.71|394.54|390.54|394.71|390.71|394.47|390.47|34
1611739190000|2021-01-27 09:19:50|394.53|390.53|394.41|390.41|394.53|390.53|394.23|390.23|31
1611739200000|2021-01-27 09:20:00|394.4|390.4|394.43|390.43|394.49|390.49|394.39|390.39|25
1611739210000|2021-01-27 09:20:10|394.39|390.39|394.58|390.58|394.68|390.68|394.39|390.39|22
1611739220000|2021-01-27 09:20:20|394.6|390.6|394.7|390.7|394.71|390.71|394.55|390.55|18
1611739230000|2021-01-27 09:20:30|394.68|390.68|394.8|390.8|394.86|390.86|394.68|390.68|23
1611739240000|2021-01-27 09:20:40|394.85|390.85|395.12|391.12|395.16|391.16|394.81|390.81|25
1611739250000|2021-01-27 09:20:50|395.13|391.13|395.24|391.24|395.24|391.24|395.1|391.1|23
1611739260000|2021-01-27 09:21:00|395.22|391.22|395.27|391.27|395.28|391.28|395.18|391.18|26
1611739270000|2021-01-27 09:21:10|395.22|391.22|395.25|391.25|395.27|391.27|395.07|391.07|20
1611739280000|2021-01-27 09:21:20|395.17|391.17|395.1|391.1|395.17|391.17|395.03|391.03|24
1611739290000|2021-01-27 09:21:30|395.09|391.09|395.06|391.06|395.17|391.17|395.05|391.05|20
1611739300000|2021-01-27 09:21:40|395.07|391.07|395.17|391.17|395.17|391.17|395.05|391.05|19
1611739310000|2021-01-27 09:21:50|395.18|391.18|395.24|391.24|395.24|391.24|395.18|391.18|21
1611739320000|2021-01-27 09:22:00|395.22|391.22|395.23|391.23|395.34|391.34|395.22|391.22|18
1611739330000|2021-01-27 09:22:10|395.24|391.24|395.02|391.02|395.24|391.24|395.02|391.02|19
1611739340000|2021-01-27 09:22:20|395|391|394.96|390.96|395|391|394.95|390.95|27
1611739350000|2021-01-27 09:22:30|394.98|390.98|395.01|391.01|395.02|391.02|394.96|390.96|7
1611739360000|2021-01-27 09:22:40|394.97|390.97|394.85|390.85|395.03|391.03|394.84|390.84|25
1611739370000|2021-01-27 09:22:50|394.86|390.86|394.79|390.79|394.86|390.86|394.76|390.76|20
1611739380000|2021-01-27 09:23:00|394.8|390.8|394.8|390.8|394.81|390.81|394.78|390.78|14
1611739390000|2021-01-27 09:23:10|394.82|390.82|394.61|390.61|394.82|390.82|394.61|390.61|20
1611739400000|2021-01-27 09:23:20|394.65|390.65|394.68|390.68|394.72|390.72|394.63|390.63|16
1611739410000|2021-01-27 09:23:30|394.69|390.69|394.74|390.74|394.74|390.74|394.65|390.65|7
1611739420000|2021-01-27 09:23:40|394.73|390.73|394.72|390.72|394.74|390.74|394.71|390.71|14
1611739430000|2021-01-27 09:23:50|394.71|390.71|394.48|390.48|394.71|390.71|394.47|390.47|25
1611739440000|2021-01-27 09:24:00|394.46|390.46|394.48|390.48|394.48|390.48|394.42|390.42|12
1611739450000|2021-01-27 09:24:10|394.49|390.49|394.54|390.54|394.64|390.64|394.49|390.49|26
1611739460000|2021-01-27 09:24:20|394.53|390.53|394.22|390.22|394.54|390.54|394.22|390.22|25
1611739470000|2021-01-27 09:24:30|394.21|390.21|393.84|389.84|394.26|390.26|393.65|389.65|32
1611739480000|2021-01-27 09:24:40|393.81|389.81|393.98|389.98|394|390|393.78|389.78|31
1611739490000|2021-01-27 09:24:50|394|390|394.36|390.36|394.36|390.36|394|390|23
1611739500000|2021-01-27 09:25:00|394.25|390.25|394.93|390.93|394.93|390.93|394.25|390.25|25
1611739510000|2021-01-27 09:25:10|394.94|390.94|395.3|391.3|395.33|391.33|394.92|390.92|22
1611739520000|2021-01-27 09:25:20|395.29|391.29|395.18|391.18|395.3|391.3|395.14|391.14|21
1611739530000|2021-01-27 09:25:30|395.42|391.42|395.57|391.57|395.57|391.57|395.26|391.26|19
1611739540000|2021-01-27 09:25:40|395.58|391.58|395.5|391.5|395.59|391.59|395.5|391.5|19
1611739550000|2021-01-27 09:25:50|395.43|391.43|395.41|391.41|395.43|391.43|395.34|391.34|26
1611739560000|2021-01-27 09:26:00|395.42|391.42|395.6|391.6|395.65|391.65|395.42|391.42|20
1611739570000|2021-01-27 09:26:10|395.62|391.62|395.67|391.67|395.68|391.68|395.46|391.46|21
1611739580000|2021-01-27 09:26:20|395.68|391.68|395.53|391.53|395.68|391.68|395.48|391.48|27
1611739590000|2021-01-27 09:26:30|395.55|391.55|395.6|391.6|395.67|391.67|395.55|391.55|18
1611739600000|2021-01-27 09:26:40|395.65|391.65|395.61|391.61|395.65|391.65|395.61|391.61|6
1611739610000|2021-01-27 09:26:50|395.58|391.58|395.79|391.79|395.84|391.84|395.58|391.58|13
1611739620000|2021-01-27 09:27:00|395.8|391.8|395.79|391.79|395.85|391.85|395.79|391.79|3
1611739630000|2021-01-27 09:27:10|395.77|391.77|395.53|391.53|395.82|391.82|395.5|391.5|23
1611739640000|2021-01-27 09:27:20|395.55|391.55|395.44|391.44|395.55|391.55|395.44|391.44|23
1611739650000|2021-01-27 09:27:30|395.45|391.45|395.37|391.37|395.46|391.46|395.34|391.34|14
1611739660000|2021-01-27 09:27:40|395.35|391.35|395.51|391.51|395.69|391.69|395.35|391.35|22
1611739670000|2021-01-27 09:27:50|395.52|391.52|395.57|391.57|395.59|391.59|395.38|391.38|21
1611739680000|2021-01-27 09:28:00|395.59|391.59|396.55|392.55|396.55|392.55|395.55|391.55|34
1611739690000|2021-01-27 09:28:10|396.56|392.56|396.73|392.73|396.83|392.83|396.53|392.53|21
1611739700000|2021-01-27 09:28:20|396.83|392.83|396.95|392.95|396.96|392.96|396.73|392.73|23
1611739710000|2021-01-27 09:28:30|396.97|392.97|396.96|392.96|397|393|396.94|392.94|20
1611739720000|2021-01-27 09:28:40|396.95|392.95|396.99|392.99|397.01|393.01|396.95|392.95|26
1611739730000|2021-01-27 09:28:50|397.01|393.01|397.14|393.14|397.15|393.15|396.86|392.86|29
1611739740000|2021-01-27 09:29:00|397.15|393.15|397.01|393.01|397.15|393.15|397|393|19
1611739750000|2021-01-27 09:29:10|397.03|393.03|396.97|392.97|397.07|393.07|396.97|392.97|14
1611739760000|2021-01-27 09:29:20|396.94|392.94|396.72|392.72|396.94|392.94|396.7|392.7|24
1611739770000|2021-01-27 09:29:30|396.71|392.71|396.03|392.03|396.72|392.72|396.03|392.03|28
1611739780000|2021-01-27 09:29:40|396.02|392.02|396.1|392.1|396.29|392.29|396.02|392.02|33
1611739790000|2021-01-27 09:29:50|396.08|392.08|395.74|391.74|396.08|392.08|395.71|391.71|21
1611739800000|2021-01-27 09:30:00|395.69|391.69|395.62|391.62|395.69|391.69|395.6|391.6|23
1611739810000|2021-01-27 09:30:10|395.63|391.63|395.19|391.19|395.68|391.68|395.16|391.16|28
1611739820000|2021-01-27 09:30:20|395.2|391.2|395.17|391.17|395.2|391.2|394.92|390.92|30
1611739830000|2021-01-27 09:30:30|395.18|391.18|395.55|391.55|395.55|391.55|395.15|391.15|17
1611739840000|2021-01-27 09:30:40|395.57|391.57|395.63|391.63|395.68|391.68|395.56|391.56|9
1611739850000|2021-01-27 09:30:50|395.64|391.64|395.67|391.67|395.68|391.68|395.64|391.64|7
1611739860000|2021-01-27 09:31:00|395.68|391.68|396.03|392.03|396.09|392.09|395.68|391.68|21
1611739870000|2021-01-27 09:31:10|396.29|392.29|396.95|392.95|397.09|393.09|396.29|392.29|24
1611739880000|2021-01-27 09:31:20|396.94|392.94|397.01|393.01|397.04|393.04|396.73|392.73|18
1611739890000|2021-01-27 09:31:30|397.02|393.02|396.91|392.91|397.22|393.22|396.91|392.91|23
1611739900000|2021-01-27 09:31:40|396.92|392.92|397.16|393.16|397.19|393.19|396.91|392.91|21
1611739910000|2021-01-27 09:31:50|397.17|393.17|397.21|393.21|397.41|393.41|397.17|393.17|26
1611739920000|2021-01-27 09:32:00|397.22|393.22|397.33|393.33|397.33|393.33|397.18|393.18|21
1611739930000|2021-01-27 09:32:10|397.34|393.34|397.33|393.33|397.43|393.43|397.33|393.33|23
1611739940000|2021-01-27 09:32:20|397.32|393.32|397.45|393.45|397.45|393.45|397.3|393.3|21
1611739950000|2021-01-27 09:32:30|397.46|393.46|397.55|393.55|397.55|393.55|397.45|393.45|11
1611739960000|2021-01-27 09:32:40|397.58|393.58|397.61|393.61|397.61|393.61|397.55|393.55|23
1611739970000|2021-01-27 09:32:50|397.6|393.6|397.48|393.48|397.61|393.61|397.43|393.43|21
1611739980000|2021-01-27 09:33:00|397.53|393.53|397.57|393.57|397.57|393.57|397.51|393.51|25
1611739990000|2021-01-27 09:33:10|397.55|393.55|397.55|393.55|397.57|393.57|397.49|393.49|25
1611740000000|2021-01-27 09:33:20|397.54|393.54|397.31|393.31|397.54|393.54|397.28|393.28|24
1611740010000|2021-01-27 09:33:30|397.32|393.32|397.3|393.3|397.45|393.45|397.19|393.19|21
1611740020000|2021-01-27 09:33:40|397.32|393.32|397.33|393.33|397.46|393.46|397.22|393.22|18
1611740030000|2021-01-27 09:33:50|397.34|393.34|397.56|393.56|397.56|393.56|397.33|393.33|12
1611740040000|2021-01-27 09:34:00|397.63|393.63|397.51|393.51|397.64|393.64|397.51|393.51|6
1611740050000|2021-01-27 09:34:10|397.5|393.5|397.54|393.54|397.63|393.63|397.5|393.5|20
1611740060000|2021-01-27 09:34:20|397.53|393.53|397.52|393.52|397.58|393.58|397.52|393.52|13
1611740070000|2021-01-27 09:34:30|397.51|393.51|397.67|393.67|397.7|393.7|397.5|393.5|21
1611740080000|2021-01-27 09:34:40|397.68|393.68|397.62|393.62|397.68|393.68|397.62|393.62|7
1611740090000|2021-01-27 09:34:50|397.65|393.65|397.73|393.73|397.77|393.77|397.62|393.62|13
1611740100000|2021-01-27 09:35:00|397.78|393.78|397.78|393.78|397.81|393.81|397.7|393.7|16
1611740110000|2021-01-27 09:35:10|397.77|393.77|397.73|393.73|397.77|393.77|397.69|393.69|12
1611740120000|2021-01-27 09:35:20|397.72|393.72|397.55|393.55|397.74|393.74|397.53|393.53|13
1611740130000|2021-01-27 09:35:30|397.48|393.48|397.58|393.58|397.68|393.68|397.45|393.45|22
1611740140000|2021-01-27 09:35:40|397.6|393.6|397.58|393.58|397.62|393.62|397.58|393.58|19
1611740150000|2021-01-27 09:35:50|397.59|393.59|397.75|393.75|397.75|393.75|397.56|393.56|16
1611740160000|2021-01-27 09:36:00|397.74|393.74|397.67|393.67|397.74|393.74|397.65|393.65|5
1611740170000|2021-01-27 09:36:10|397.62|393.62|397.64|393.64|397.67|393.67|397.62|393.62|11
1611740180000|2021-01-27 09:36:20|397.67|393.67|397.7|393.7|397.7|393.7|397.65|393.65|11
1611740190000|2021-01-27 09:36:30|397.67|393.67|397.55|393.55|397.7|393.7|397.55|393.55|11
1611740200000|2021-01-27 09:36:40|397.57|393.57|397.41|393.41|397.57|393.57|397.39|393.39|13
1611740210000|2021-01-27 09:36:50|397.39|393.39|397.26|393.26|397.41|393.41|397.23|393.23|22
1611740220000|2021-01-27 09:37:00|397.27|393.27|397.28|393.28|397.34|393.34|397.26|393.26|18
1611740230000|2021-01-27 09:37:10|397.32|393.32|397.46|393.46|397.46|393.46|397.32|393.32|17
1611740240000|2021-01-27 09:37:20|397.47|393.47|397.51|393.51|397.57|393.57|397.45|393.45|19
1611740250000|2021-01-27 09:37:30|397.52|393.52|397.49|393.49|397.54|393.54|397.43|393.43|23
1611740260000|2021-01-27 09:37:40|397.5|393.5|397.94|393.94|397.94|393.94|397.48|393.48|20
1611740270000|2021-01-27 09:37:50|398.08|394.08|397.9|393.9|398.18|394.18|397.9|393.9|25
1611740280000|2021-01-27 09:38:00|397.91|393.91|397.82|393.82|397.93|393.93|397.82|393.82|19
1611740290000|2021-01-27 09:38:10|397.83|393.83|398.06|394.06|398.09|394.09|397.81|393.81|25
1611740300000|2021-01-27 09:38:20|398.07|394.07|398.07|394.07|398.11|394.11|398.05|394.05|13
1611740310000|2021-01-27 09:38:30|398.05|394.05|398.07|394.07|398.12|394.12|398.03|394.03|19
1611740320000|2021-01-27 09:38:40|398.08|394.08|398.1|394.1|398.19|394.19|398.07|394.07|17
1611740330000|2021-01-27 09:38:50|398.15|394.15|398.14|394.14|398.19|394.19|398.14|394.14|16
1611740340000|2021-01-27 09:39:00|398.15|394.15|397.94|393.94|398.15|394.15|397.83|393.83|22
1611740350000|2021-01-27 09:39:10|398.03|394.03|398.03|394.03|398.05|394.05|398|394|18
1611740360000|2021-01-27 09:39:20|398.04|394.04|398.04|394.04|398.05|394.05|397.98|393.98|12
1611740370000|2021-01-27 09:39:30|398.02|394.02|398.17|394.17|398.17|394.17|397.94|393.94|10
1611740380000|2021-01-27 09:39:40|398.14|394.14|398.1|394.1|398.17|394.17|398.1|394.1|17
1611740390000|2021-01-27 09:39:50|398.12|394.12|397.79|393.79|398.14|394.14|397.78|393.78|31
1611740400000|2021-01-27 09:40:00|397.81|393.81|397.43|393.43|397.86|393.86|397.42|393.42|21
1611740410000|2021-01-27 09:40:10|397.33|393.33|397.1|393.1|397.33|393.33|397.08|393.08|21
1611740420000|2021-01-27 09:40:20|397.08|393.08|397.17|393.17|397.18|393.18|397.08|393.08|16
1611740430000|2021-01-27 09:40:30|396.95|392.95|396.83|392.83|396.95|392.95|396.82|392.82|15
1611740440000|2021-01-27 09:40:40|396.82|392.82|397.29|393.29|397.29|393.29|396.82|392.82|26
1611740450000|2021-01-27 09:40:50|397.3|393.3|397.38|393.38|397.38|393.38|397.2|393.2|16
1611740460000|2021-01-27 09:41:00|397.35|393.35|397.82|393.82|397.82|393.82|397.35|393.35|19
1611740470000|2021-01-27 09:41:10|397.88|393.88|398.28|394.28|398.32|394.32|397.87|393.87|30
1611740480000|2021-01-27 09:41:20|398.32|394.32|398.11|394.11|398.39|394.39|398.08|394.08|27
1611740490000|2021-01-27 09:41:30|398.24|394.24|398.13|394.13|398.28|394.28|398.12|394.12|23
1611740500000|2021-01-27 09:41:40|398.15|394.15|398.27|394.27|398.28|394.28|398.15|394.15|27
1611740510000|2021-01-27 09:41:50|398.28|394.28|398.55|394.55|398.59|394.59|398.17|394.17|31
1611740520000|2021-01-27 09:42:00|398.58|394.58|398.64|394.64|398.67|394.67|398.53|394.53|22
1611740530000|2021-01-27 09:42:10|398.62|394.62|398.44|394.44|398.65|394.65|398.37|394.37|28
1611740540000|2021-01-27 09:42:20|398.47|394.47|398.51|394.51|398.56|394.56|398.4|394.4|29
1611740550000|2021-01-27 09:42:30|398.52|394.52|398.47|394.47|398.53|394.53|398.44|394.44|18
1611740560000|2021-01-27 09:42:40|398.48|394.48|398.42|394.42|398.48|394.48|398.41|394.41|27
1611740570000|2021-01-27 09:42:50|398.46|394.46|398.6|394.6|398.68|394.68|398.43|394.43|24
1611740580000|2021-01-27 09:43:00|398.56|394.56|398.53|394.53|398.62|394.62|398.44|394.44|26
1611740590000|2021-01-27 09:43:10|398.52|394.52|398.76|394.76|398.81|394.81|398.52|394.52|26
1611740600000|2021-01-27 09:43:20|398.78|394.78|398.8|394.8|398.82|394.82|398.71|394.71|18
1611740610000|2021-01-27 09:43:30|398.74|394.74|398.87|394.87|399.07|395.07|398.74|394.74|28
1611740620000|2021-01-27 09:43:40|398.84|394.84|398.85|394.85|398.88|394.88|398.82|394.82|15
1611740630000|2021-01-27 09:43:50|398.82|394.82|399.14|395.14|399.14|395.14|398.82|394.82|25
1611740640000|2021-01-27 09:44:00|399.1|395.1|399.11|395.11|399.21|395.21|398.99|394.99|19
1611740650000|2021-01-27 09:44:10|399.1|395.1|399.47|395.47|399.48|395.48|399.08|395.08|13
1611740660000|2021-01-27 09:44:20|399.59|395.59|399.46|395.46|399.65|395.65|399.39|395.39|29
1611740670000|2021-01-27 09:44:30|399.4|395.4|399.44|395.44|399.45|395.45|399.36|395.36|13
1611740680000|2021-01-27 09:44:40|399.4|395.4|399.43|395.43|399.46|395.46|399.36|395.36|21
1611740690000|2021-01-27 09:44:50|399.48|395.48|399.57|395.57|399.75|395.75|399.37|395.37|24
1611740700000|2021-01-27 09:45:00|399.59|395.59|399.34|395.34|399.59|395.59|399.34|395.34|21
1611740710000|2021-01-27 09:45:10|399.3|395.3|399.29|395.29|399.33|395.33|399.22|395.22|30
1611740720000|2021-01-27 09:45:20|399.28|395.28|399.2|395.2|399.31|395.31|399.18|395.18|23
1611740730000|2021-01-27 09:45:30|399.19|395.19|399.21|395.21|399.26|395.26|399.19|395.19|17
1611740740000|2021-01-27 09:45:40|399.22|395.22|399.18|395.18|399.22|395.22|399.18|395.18|6
1611740750000|2021-01-27 09:45:50|399.19|395.19|399.04|395.04|399.19|395.19|398.99|394.99|27
1611740760000|2021-01-27 09:46:00|399.05|395.05|399.04|395.04|399.1|395.1|398.94|394.94|31
1611740770000|2021-01-27 09:46:10|399.08|395.08|399.02|395.02|399.08|395.08|398.98|394.98|26
1611740780000|2021-01-27 09:46:20|398.98|394.98|398.83|394.83|399|395|398.82|394.82|24
1611740790000|2021-01-27 09:46:30|398.8|394.8|398.59|394.59|398.8|394.8|398.39|394.39|28
1611740800000|2021-01-27 09:46:40|398.58|394.58|398.56|394.56|398.59|394.59|398.5|394.5|15
1611740810000|2021-01-27 09:46:50|398.57|394.57|398.64|394.64|398.67|394.67|398.57|394.57|10
1611740820000|2021-01-27 09:47:00|398.65|394.65|398.71|394.71|398.74|394.74|398.61|394.61|23
1611740830000|2021-01-27 09:47:10|398.7|394.7|398.56|394.56|398.7|394.7|398.53|394.53|20
1611740840000|2021-01-27 09:47:20|398.55|394.55|398.42|394.42|398.56|394.56|398.42|394.42|3
1611740850000|2021-01-27 09:47:30|398.39|394.39|398.4|394.4|398.43|394.43|398.39|394.39|9
1611740860000|2021-01-27 09:47:40|398.41|394.41|398.53|394.53|398.66|394.66|398.41|394.41|17
1611740870000|2021-01-27 09:47:50|398.54|394.54|398.66|394.66|398.71|394.71|398.54|394.54|7
1611740880000|2021-01-27 09:48:00|398.64|394.64|398.84|394.84|398.86|394.86|398.53|394.53|29
1611740890000|2021-01-27 09:48:10|398.81|394.81|399.17|395.17|399.17|395.17|398.81|394.81|27
1611740900000|2021-01-27 09:48:20|399.23|395.23|399.35|395.35|399.36|395.36|399.13|395.13|27
1611740910000|2021-01-27 09:48:30|399.33|395.33|399.11|395.11|399.34|395.34|399.09|395.09|19
1611740920000|2021-01-27 09:48:40|399.1|395.1|398.85|394.85|399.12|395.12|398.82|394.82|25
1611740930000|2021-01-27 09:48:50|398.81|394.81|399.19|395.19|399.22|395.22|398.81|394.81|19
1611740940000|2021-01-27 09:49:00|399.17|395.17|399.18|395.18|399.22|395.22|399.13|395.13|28
1611740950000|2021-01-27 09:49:10|399.19|395.19|399.34|395.34|399.37|395.37|399.19|395.19|28
1611740960000|2021-01-27 09:49:20|399.37|395.37|399.22|395.22|399.42|395.42|399.2|395.2|31
1611740970000|2021-01-27 09:49:30|399.23|395.23|399.09|395.09|399.24|395.24|399.08|395.08|17
1611740980000|2021-01-27 09:49:40|399.08|395.08|398.79|394.79|399.09|395.09|398.79|394.79|19
1611740990000|2021-01-27 09:49:50|398.8|394.8|398.58|394.58|398.81|394.81|398.56|394.56|18
1611741000000|2021-01-27 09:50:00|398.57|394.57|398.53|394.53|398.6|394.6|398.52|394.52|27
1611741010000|2021-01-27 09:50:10|398.54|394.54|398.51|394.51|398.56|394.56|398.49|394.49|18
1611741020000|2021-01-27 09:50:20|398.52|394.52|398.42|394.42|398.52|394.52|398.42|394.42|20
1611741030000|2021-01-27 09:50:30|398.43|394.43|397.92|393.92|398.43|394.43|397.9|393.9|31
1611741040000|2021-01-27 09:50:40|397.91|393.91|397.67|393.67|397.91|393.91|397.67|393.67|22
1611741050000|2021-01-27 09:50:50|397.68|393.68|397.83|393.83|397.87|393.87|397.65|393.65|30
1611741060000|2021-01-27 09:51:00|397.84|393.84|397.59|393.59|397.93|393.93|397.59|393.59|29
1611741070000|2021-01-27 09:51:10|397.58|393.58|397.51|393.51|397.6|393.6|397.51|393.51|19
1611741080000|2021-01-27 09:51:20|397.52|393.52|397.48|393.48|397.52|393.52|397.43|393.43|19
1611741090000|2021-01-27 09:51:30|397.49|393.49|397.46|393.46|397.49|393.49|397.44|393.44|19
1611741100000|2021-01-27 09:51:40|397.47|393.47|397.42|393.42|397.47|393.47|397.32|393.32|25
1611741110000|2021-01-27 09:51:50|397.43|393.43|397.4|393.4|397.64|393.64|397.39|393.39|25
1611741120000|2021-01-27 09:52:00|397.41|393.41|397.42|393.42|397.46|393.46|397.39|393.39|17
1611741130000|2021-01-27 09:52:10|397.41|393.41|397.72|393.72|397.72|393.72|397.4|393.4|22
1611741140000|2021-01-27 09:52:20|397.73|393.73|397.62|393.62|397.8|393.8|397.62|393.62|22
1611741150000|2021-01-27 09:52:30|397.61|393.61|397.54|393.54|397.67|393.67|397.44|393.44|26
1611741160000|2021-01-27 09:52:40|397.55|393.55|397.56|393.56|397.57|393.57|397.53|393.53|12
1611741170000|2021-01-27 09:52:50|397.54|393.54|397.51|393.51|397.57|393.57|397.45|393.45|27
1611741180000|2021-01-27 09:53:00|397.46|393.46|397.58|393.58|397.59|393.59|397.45|393.45|14
1611741190000|2021-01-27 09:53:10|397.57|393.57|398.06|394.06|398.06|394.06|397.56|393.56|26
1611741200000|2021-01-27 09:53:20|398.09|394.09|398.09|394.09|398.11|394.11|397.89|393.89|26
1611741210000|2021-01-27 09:53:30|398.1|394.1|397.98|393.98|398.1|394.1|397.92|393.92|19
1611741220000|2021-01-27 09:53:40|398.17|394.17|398.16|394.16|398.18|394.18|398.15|394.15|15
1611741230000|2021-01-27 09:53:50|398.17|394.17|397.97|393.97|398.17|394.17|397.95|393.95|26
1611741240000|2021-01-27 09:54:00|397.96|393.96|397.84|393.84|397.97|393.97|397.81|393.81|19
1611741250000|2021-01-27 09:54:10|397.83|393.83|397.85|393.85|397.85|393.85|397.79|393.79|19
1611741260000|2021-01-27 09:54:20|397.83|393.83|397.94|393.94|398.01|394.01|397.83|393.83|26
1611741270000|2021-01-27 09:54:30|397.95|393.95|397.96|393.96|397.96|393.96|397.92|393.92|17
1611741280000|2021-01-27 09:54:40|397.94|393.94|397.88|393.88|397.95|393.95|397.81|393.81|14
1611741290000|2021-01-27 09:54:50|397.89|393.89|397.92|393.92|397.93|393.93|397.88|393.88|19
1611741300000|2021-01-27 09:55:00|397.93|393.93|398.11|394.11|398.11|394.11|397.92|393.92|21
1611741310000|2021-01-27 09:55:10|398.09|394.09|398.18|394.18|398.22|394.22|398.03|394.03|19
1611741320000|2021-01-27 09:55:20|398.16|394.16|398.19|394.19|398.2|394.2|398.16|394.16|16
1611741330000|2021-01-27 09:55:30|398.2|394.2|398.54|394.54|398.54|394.54|398.15|394.15|24
1611741340000|2021-01-27 09:55:40|398.56|394.56|398.62|394.62|398.76|394.76|398.32|394.32|23
1611741350000|2021-01-27 09:55:50|398.61|394.61|398.59|394.59|398.62|394.62|398.47|394.47|29
1611741360000|2021-01-27 09:56:00|398.57|394.57|398.54|394.54|398.59|394.59|398.49|394.49|23
1611741370000|2021-01-27 09:56:10|398.55|394.55|398.31|394.31|398.55|394.55|398.31|394.31|21
1611741380000|2021-01-27 09:56:20|398.29|394.29|398.04|394.04|398.29|394.29|398.01|394.01|18
1611741390000|2021-01-27 09:56:30|398.03|394.03|398.05|394.05|398.07|394.07|398|394|19
1611741400000|2021-01-27 09:56:40|398.01|394.01|397.89|393.89|398.01|394.01|397.88|393.88|25
1611741410000|2021-01-27 09:56:50|397.9|393.9|397.6|393.6|397.9|393.9|397.56|393.56|30
1611741420000|2021-01-27 09:57:00|397.59|393.59|397.63|393.63|397.65|393.65|397.52|393.52|28
1611741430000|2021-01-27 09:57:10|397.62|393.62|397.91|393.91|397.94|393.94|397.62|393.62|28
1611741440000|2021-01-27 09:57:20|397.94|393.94|397.91|393.91|397.95|393.95|397.91|393.91|11
1611741450000|2021-01-27 09:57:30|397.92|393.92|397.95|393.95|397.95|393.95|397.9|393.9|23
1611741460000|2021-01-27 09:57:40|397.94|393.94|397.77|393.77|397.94|393.94|397.71|393.71|25
1611741470000|2021-01-27 09:57:50|397.78|393.78|398.08|394.08|398.1|394.1|397.71|393.71|29
1611741480000|2021-01-27 09:58:00|398.1|394.1|398.48|394.48|398.49|394.49|398.1|394.1|22
1611741490000|2021-01-27 09:58:10|398.49|394.49|398.92|394.92|398.95|394.95|398.39|394.39|22
1611741500000|2021-01-27 09:58:20|398.93|394.93|398.62|394.62|398.97|394.97|398.59|394.59|31
1611741510000|2021-01-27 09:58:30|398.67|394.67|398.81|394.81|398.82|394.82|398.47|394.47|27
1611741520000|2021-01-27 09:58:40|398.79|394.79|398.79|394.79|398.8|394.8|398.67|394.67|19
1611741530000|2021-01-27 09:58:50|398.8|394.8|398.9|394.9|398.9|394.9|398.72|394.72|22
1611741540000|2021-01-27 09:59:00|398.86|394.86|398.77|394.77|398.91|394.91|398.75|394.75|25
1611741550000|2021-01-27 09:59:10|398.78|394.78|398.74|394.74|398.84|394.84|398.74|394.74|18
1611741560000|2021-01-27 09:59:20|398.75|394.75|398.62|394.62|398.78|394.78|398.5|394.5|26
1611741570000|2021-01-27 09:59:30|398.63|394.63|398.96|394.96|398.96|394.96|398.62|394.62|23
1611741580000|2021-01-27 09:59:40|398.91|394.91|398.89|394.89|398.92|394.92|398.85|394.85|19
1611741590000|2021-01-27 09:59:50|398.9|394.9|399.05|395.05|399.11|395.11|398.86|394.86|17
1611741600000|2021-01-27 10:00:00|399.01|395.01|399.01|395.01|399.02|395.02|398.94|394.94|19
1611741610000|2021-01-27 10:00:10|398.99|394.99|399.29|395.29|399.29|395.29|398.99|394.99|20
1611741620000|2021-01-27 10:00:20|399.3|395.3|399.24|395.24|399.3|395.3|399.2|395.2|25
1611741630000|2021-01-27 10:00:30|399.21|395.21|399.25|395.25|399.26|395.26|399.18|395.18|15
1611741640000|2021-01-27 10:00:40|399.23|395.23|399.15|395.15|399.26|395.26|399.1|395.1|27
1611741650000|2021-01-27 10:00:50|399.17|395.17|398.84|394.84|399.17|395.17|398.82|394.82|28
1611741660000|2021-01-27 10:01:00|398.88|394.88|398.72|394.72|398.94|394.94|398.72|394.72|24
1611741670000|2021-01-27 10:01:10|398.7|394.7|398.83|394.83|398.83|394.83|398.7|394.7|12
1611741680000|2021-01-27 10:01:20|398.85|394.85|398.51|394.51|398.85|394.85|398.5|394.5|27
1611741690000|2021-01-27 10:01:30|398.5|394.5|398.58|394.58|398.65|394.65|398.44|394.44|29
1611741700000|2021-01-27 10:01:40|398.6|394.6|398.62|394.62|398.65|394.65|398.6|394.6|17
1611741710000|2021-01-27 10:01:50|398.63|394.63|398.64|394.64|398.65|394.65|398.57|394.57|17
1611741720000|2021-01-27 10:02:00|398.62|394.62|398.71|394.71|398.71|394.71|398.59|394.59|20
1611741730000|2021-01-27 10:02:10|398.72|394.72|398.84|394.84|398.84|394.84|398.68|394.68|17
1611741740000|2021-01-27 10:02:20|398.85|394.85|399.34|395.34|399.34|395.34|398.85|394.85|25
1611741750000|2021-01-27 10:02:30|399.36|395.36|399.65|395.65|399.72|395.72|399.35|395.35|25
1611741760000|2021-01-27 10:02:40|399.57|395.57|400.04|396.04|400.04|396.04|399.39|395.39|24
1611741770000|2021-01-27 10:02:50|400.05|396.05|400.39|396.39|400.52|396.52|399.81|395.81|22
1611741780000|2021-01-27 10:03:00|400.55|396.55|400.4|396.4|400.55|396.55|400.12|396.12|28
1611741790000|2021-01-27 10:03:10|400.41|396.41|400.85|396.85|400.99|396.99|400.33|396.33|24
1611741800000|2021-01-27 10:03:20|400.9|396.9|400.87|396.87|401.26|397.26|400.81|396.81|28
1611741810000|2021-01-27 10:03:30|400.88|396.88|400.86|396.86|401.17|397.17|400.86|396.86|28
1611741820000|2021-01-27 10:03:40|401|397|401|397|401.08|397.08|400.96|396.96|28
1611741830000|2021-01-27 10:03:50|400.96|396.96|400.66|396.66|400.96|396.96|400.65|396.65|29
1611741840000|2021-01-27 10:04:00|400.65|396.65|400.65|396.65|400.65|396.65|400.35|396.35|25
1611741850000|2021-01-27 10:04:10|400.67|396.67|400.55|396.55|400.9|396.9|400.48|396.48|32
1611741860000|2021-01-27 10:04:20|400.54|396.54|400.12|396.12|400.57|396.57|400.12|396.12|25
1611741870000|2021-01-27 10:04:30|400.11|396.11|400.08|396.08|400.11|396.11|399.92|395.92|19
1611741880000|2021-01-27 10:04:40|400.07|396.07|399.89|395.89|400.1|396.1|399.89|395.89|23
1611741890000|2021-01-27 10:04:50|399.9|395.9|399.8|395.8|399.9|395.9|399.8|395.8|16
1611741900000|2021-01-27 10:05:00|399.81|395.81|399.95|395.95|400.14|396.14|399.8|395.8|30
1611741910000|2021-01-27 10:05:10|399.94|395.94|399.6|395.6|399.94|395.94|399.59|395.59|25
1611741920000|2021-01-27 10:05:20|399.61|395.61|399.56|395.56|399.66|395.66|399.55|395.55|28
1611741930000|2021-01-27 10:05:30|399.55|395.55|399.53|395.53|399.62|395.62|399.52|395.52|28
1611741940000|2021-01-27 10:05:40|399.52|395.52|399.29|395.29|399.56|395.56|399.29|395.29|24
1611741950000|2021-01-27 10:05:50|399.3|395.3|399.3|395.3|399.3|395.3|399.12|395.12|29
1611741960000|2021-01-27 10:06:00|399.29|395.29|399.55|395.55|399.65|395.65|399.29|395.29|27
1611741970000|2021-01-27 10:06:10|399.53|395.53|399.3|395.3|399.53|395.53|399.25|395.25|25
1611741980000|2021-01-27 10:06:20|399.29|395.29|399.48|395.48|399.74|395.74|399.29|395.29|29
1611741990000|2021-01-27 10:06:30|399.44|395.44|399.5|395.5|399.5|395.5|399.15|395.15|28
1611742000000|2021-01-27 10:06:40|399.51|395.51|399.25|395.25|399.52|395.52|399.24|395.24|21
1611742010000|2021-01-27 10:06:50|399.26|395.26|399.32|395.32|399.32|395.32|399.2|395.2|20
1611742020000|2021-01-27 10:07:00|399.27|395.27|399.26|395.26|399.29|395.29|399.25|395.25|9
1611742030000|2021-01-27 10:07:10|399.28|395.28|398.68|394.68|399.31|395.31|398.67|394.67|27
1611742040000|2021-01-27 10:07:20|398.63|394.63|398.71|394.71|398.78|394.78|398.48|394.48|32
1611742050000|2021-01-27 10:07:30|398.7|394.7|398.71|394.71|398.75|394.75|398.56|394.56|24
1611742060000|2021-01-27 10:07:40|398.65|394.65|398.65|394.65|398.71|394.71|398.64|394.64|14
1611742070000|2021-01-27 10:07:50|398.63|394.63|398.46|394.46|398.63|394.63|398.31|394.31|26
1611742080000|2021-01-27 10:08:00|398.45|394.45|398.47|394.47|398.56|394.56|398.42|394.42|21
1611742090000|2021-01-27 10:08:10|398.48|394.48|398.42|394.42|398.48|394.48|398.4|394.4|17
1611742100000|2021-01-27 10:08:20|398.47|394.47|398.82|394.82|398.82|394.82|398.36|394.36|19
1611742110000|2021-01-27 10:08:30|398.84|394.84|398.54|394.54|398.84|394.84|398.5|394.5|22
1611742120000|2021-01-27 10:08:40|398.5|394.5|398.2|394.2|398.5|394.5|398.19|394.19|20
1611742130000|2021-01-27 10:08:50|398.19|394.19|398.32|394.32|398.32|394.32|398.1|394.1|25
1611742140000|2021-01-27 10:09:00|398.34|394.34|398.8|394.8|398.81|394.81|398.34|394.34|29
1611742150000|2021-01-27 10:09:10|398.81|394.81|398.35|394.35|398.81|394.81|398.35|394.35|25
1611742160000|2021-01-27 10:09:20|398.34|394.34|398.2|394.2|398.37|394.37|398.17|394.17|25
1611742170000|2021-01-27 10:09:30|398.16|394.16|398.19|394.19|398.19|394.19|398.04|394.04|29
1611742180000|2021-01-27 10:09:40|398.18|394.18|398.41|394.41|398.41|394.41|398.08|394.08|29
1611742190000|2021-01-27 10:09:50|398.4|394.4|398.22|394.22|398.4|394.4|398.2|394.2|24
1611742200000|2021-01-27 10:10:00|398.23|394.23|397.89|393.89|398.23|394.23|397.89|393.89|16
1611742210000|2021-01-27 10:10:10|397.88|393.88|398.15|394.15|398.15|394.15|397.88|393.88|21
1611742220000|2021-01-27 10:10:20|398.16|394.16|398.02|394.02|398.27|394.27|397.96|393.96|25
1611742230000|2021-01-27 10:10:30|398.01|394.01|398|394|398.07|394.07|397.89|393.89|28
1611742240000|2021-01-27 10:10:40|398.01|394.01|397.98|393.98|398.02|394.02|397.94|393.94|21
1611742250000|2021-01-27 10:10:50|397.97|393.97|397.77|393.77|397.98|393.98|397.77|393.77|16
1611742260000|2021-01-27 10:11:00|397.79|393.79|397.97|393.97|397.99|393.99|397.77|393.77|28
1611742270000|2021-01-27 10:11:10|397.95|393.95|397.91|393.91|397.98|393.98|397.89|393.89|13
1611742280000|2021-01-27 10:11:20|397.92|393.92|398.2|394.2|398.2|394.2|397.92|393.92|18
1611742290000|2021-01-27 10:11:30|398.16|394.16|398.22|394.22|398.22|394.22|398.12|394.12|14
1611742300000|2021-01-27 10:11:40|398.21|394.21|398.02|394.02|398.4|394.4|397.94|393.94|23
1611742310000|2021-01-27 10:11:50|397.99|393.99|398.04|394.04|398.13|394.13|397.99|393.99|17
1611742320000|2021-01-27 10:12:00|398.27|394.27|398.37|394.37|398.38|394.38|398.27|394.27|16
1611742330000|2021-01-27 10:12:10|398.36|394.36|398.1|394.1|398.37|394.37|398.1|394.1|17
1611742340000|2021-01-27 10:12:20|398.09|394.09|398.13|394.13|398.23|394.23|398.04|394.04|19
1611742350000|2021-01-27 10:12:30|398.14|394.14|398.2|394.2|398.34|394.34|398.14|394.14|21
1611742360000|2021-01-27 10:12:40|398.18|394.18|398.14|394.14|398.26|394.26|398.07|394.07|25
1611742370000|2021-01-27 10:12:50|398.24|394.24|398.37|394.37|398.5|394.5|398.15|394.15|23
1611742380000|2021-01-27 10:13:00|398.34|394.34|398.35|394.35|398.38|394.38|398.28|394.28|12
1611742390000|2021-01-27 10:13:10|398.34|394.34|398.3|394.3|398.35|394.35|398.23|394.23|18
1611742400000|2021-01-27 10:13:20|398.5|394.5|398.53|394.53|398.56|394.56|398.49|394.49|22
1611742410000|2021-01-27 10:13:30|398.55|394.55|398.34|394.34|398.55|394.55|398.32|394.32|24
1611742420000|2021-01-27 10:13:40|398.35|394.35|398.2|394.2|398.35|394.35|398.2|394.2|21
1611742430000|2021-01-27 10:13:50|398.18|394.18|398.45|394.45|398.47|394.47|398.18|394.18|22
1611742440000|2021-01-27 10:14:00|398.46|394.46|398.41|394.41|398.46|394.46|398.37|394.37|15
1611742450000|2021-01-27 10:14:10|398.38|394.38|398.48|394.48|398.48|394.48|398.35|394.35|17
1611742460000|2021-01-27 10:14:20|398.49|394.49|398.5|394.5|398.5|394.5|398.46|394.46|11
1611742470000|2021-01-27 10:14:30|398.49|394.49|398.51|394.51|398.51|394.51|398.45|394.45|19
1611742480000|2021-01-27 10:14:40|398.49|394.49|399|395|399|395|398.49|394.49|19
1611742490000|2021-01-27 10:14:50|398.79|394.79|399.21|395.21|399.21|395.21|398.76|394.76|15
1611742500000|2021-01-27 10:15:00|399.22|395.22|399.04|395.04|399.22|395.22|399.01|395.01|22
1611742510000|2021-01-27 10:15:10|399.05|395.05|398.87|394.87|399.06|395.06|398.87|394.87|23
1611742520000|2021-01-27 10:15:20|398.88|394.88|398.79|394.79|398.9|394.9|398.75|394.75|16
1611742530000|2021-01-27 10:15:30|398.76|394.76|398.77|394.77|398.83|394.83|398.76|394.76|21
1611742540000|2021-01-27 10:15:40|398.78|394.78|398.51|394.51|398.78|394.78|398.51|394.51|26
1611742550000|2021-01-27 10:15:50|398.48|394.48|398.47|394.47|398.48|394.48|398.47|394.47|2
1611742560000|2021-01-27 10:16:00|398.49|394.49|398.25|394.25|398.49|394.49|398.16|394.16|24
1611742570000|2021-01-27 10:16:10|398.26|394.26|398.22|394.22|398.26|394.26|398.16|394.16|21
1611742580000|2021-01-27 10:16:20|398.21|394.21|398.13|394.13|398.21|394.21|398.1|394.1|21
1611742590000|2021-01-27 10:16:30|398.14|394.14|397.99|393.99|398.15|394.15|397.99|393.99|25
1611742600000|2021-01-27 10:16:40|398|394|398.45|394.45|398.45|394.45|397.99|393.99|19
1611742610000|2021-01-27 10:16:50|398.46|394.46|398.85|394.85|398.93|394.93|398.46|394.46|26
1611742620000|2021-01-27 10:17:00|398.86|394.86|399.04|395.04|399.1|395.1|398.82|394.82|30
1611742630000|2021-01-27 10:17:10|399.07|395.07|399.21|395.21|399.3|395.3|398.9|394.9|30
1611742640000|2021-01-27 10:17:20|399.23|395.23|399.73|395.73|399.74|395.74|399.13|395.13|38
1611742650000|2021-01-27 10:17:30|399.7|395.7|399.62|395.62|399.82|395.82|399.27|395.27|34
1611742660000|2021-01-27 10:17:40|399.61|395.61|399.77|395.77|399.84|395.84|399.52|395.52|34
1611742670000|2021-01-27 10:17:50|399.75|395.75|399.54|395.54|399.75|395.75|399.45|395.45|30
1611742680000|2021-01-27 10:18:00|399.53|395.53|399.37|395.37|399.64|395.64|399.37|395.37|19
1611742690000|2021-01-27 10:18:10|399.32|395.32|399.33|395.33|399.54|395.54|399.23|395.23|28
1611742700000|2021-01-27 10:18:20|399.3|395.3|399.28|395.28|399.32|395.32|399.28|395.28|15
1611742710000|2021-01-27 10:18:30|399.27|395.27|399.46|395.46|399.52|395.52|399.27|395.27|18
1611742720000|2021-01-27 10:18:40|399.47|395.47|398.97|394.97|399.47|395.47|398.96|394.96|28
1611742730000|2021-01-27 10:18:50|398.98|394.98|398.93|394.93|398.99|394.99|398.83|394.83|32
1611742740000|2021-01-27 10:19:00|398.92|394.92|398.71|394.71|398.96|394.96|398.63|394.63|27
1611742750000|2021-01-27 10:19:10|398.7|394.7|398.18|394.18|398.7|394.7|398.17|394.17|30
1611742760000|2021-01-27 10:19:20|398.17|394.17|398.26|394.26|398.3|394.3|398.17|394.17|26
1611742770000|2021-01-27 10:19:30|398.25|394.25|398.35|394.35|398.35|394.35|398.21|394.21|23
1611742780000|2021-01-27 10:19:40|398.31|394.31|398.17|394.17|398.33|394.33|398.17|394.17|32
1611742790000|2021-01-27 10:19:50|398.18|394.18|398.29|394.29|398.31|394.31|398.15|394.15|25
1611742800000|2021-01-27 10:20:00|398.31|394.31|398.08|394.08|398.33|394.33|398.05|394.05|20
1611742810000|2021-01-27 10:20:10|398.11|394.11|398.18|394.18|398.19|394.19|398.11|394.11|26
1611742820000|2021-01-27 10:20:20|398.17|394.17|398.19|394.19|398.27|394.27|398.17|394.17|20
1611742830000|2021-01-27 10:20:30|398.07|394.07|398.17|394.17|398.23|394.23|398.07|394.07|15
1611742840000|2021-01-27 10:20:40|398.18|394.18|398.19|394.19|398.37|394.37|398.17|394.17|24
1611742850000|2021-01-27 10:20:50|398.2|394.2|398.48|394.48|398.54|394.54|398.19|394.19|28
1611742860000|2021-01-27 10:21:00|398.52|394.52|398.56|394.56|398.57|394.57|398.48|394.48|23
1611742870000|2021-01-27 10:21:10|398.58|394.58|399.09|395.09|399.09|395.09|398.57|394.57|26
1611742880000|2021-01-27 10:21:20|398.97|394.97|399.18|395.18|399.18|395.18|398.9|394.9|26
1611742890000|2021-01-27 10:21:30|399.19|395.19|399.62|395.62|399.82|395.82|399.14|395.14|32
1611742900000|2021-01-27 10:21:40|399.57|395.57|399.35|395.35|399.72|395.72|399.35|395.35|25
1611742910000|2021-01-27 10:21:50|399.28|395.28|399.44|395.44|399.46|395.46|399|395|30
1611742920000|2021-01-27 10:22:00|399.46|395.46|399.49|395.49|399.56|395.56|399.43|395.43|29
1611742930000|2021-01-27 10:22:10|399.5|395.5|399.59|395.59|399.62|395.62|399.46|395.46|26
1611742940000|2021-01-27 10:22:20|399.56|395.56|399.68|395.68|399.68|395.68|399.4|395.4|19
1611742950000|2021-01-27 10:22:30|399.79|395.79|399.69|395.69|399.89|395.89|399.66|395.66|20
1611742960000|2021-01-27 10:22:40|399.66|395.66|400.07|396.07|400.08|396.08|399.66|395.66|21
1611742970000|2021-01-27 10:22:50|400.06|396.06|399.92|395.92|400.06|396.06|399.9|395.9|27
1611742980000|2021-01-27 10:23:00|399.89|395.89|400|396|400|396|399.89|395.89|11
1611742990000|2021-01-27 10:23:10|400.01|396.01|400.13|396.13|400.14|396.14|400|396|24
1611743000000|2021-01-27 10:23:20|400.11|396.11|400.03|396.03|400.11|396.11|400.03|396.03|17
1611743010000|2021-01-27 10:23:30|400.04|396.04|400.02|396.02|400.08|396.08|399.88|395.88|27
1611743020000|2021-01-27 10:23:40|399.98|395.98|399.9|395.9|400|396|399.87|395.87|28
1611743030000|2021-01-27 10:23:50|399.89|395.89|399.92|395.92|399.93|395.93|399.89|395.89|17
1611743040000|2021-01-27 10:24:00|399.93|395.93|399.78|395.78|399.94|395.94|399.78|395.78|11
1611743050000|2021-01-27 10:24:10|399.74|395.74|399.85|395.85|399.91|395.91|399.72|395.72|19
1611743060000|2021-01-27 10:24:20|399.86|395.86|399.97|395.97|399.98|395.98|399.86|395.86|19
1611743070000|2021-01-27 10:24:30|399.95|395.95|399.88|395.88|399.96|395.96|399.74|395.74|27
1611743080000|2021-01-27 10:24:40|399.99|395.99|399.88|395.88|400|396|399.87|395.87|18
1611743090000|2021-01-27 10:24:50|399.89|395.89|399.72|395.72|399.89|395.89|399.68|395.68|18
1611743100000|2021-01-27 10:25:00|399.73|395.73|399.42|395.42|399.74|395.74|399.42|395.42|25
1611743110000|2021-01-27 10:25:10|399.43|395.43|399.44|395.44|399.45|395.45|399.36|395.36|17
1611743120000|2021-01-27 10:25:20|399.45|395.45|399.45|395.45|399.47|395.47|399.44|395.44|13
1611743130000|2021-01-27 10:25:30|399.46|395.46|399.78|395.78|399.78|395.78|399.45|395.45|21
1611743140000|2021-01-27 10:25:40|399.76|395.76|399.55|395.55|399.82|395.82|399.54|395.54|25
1611743150000|2021-01-27 10:25:50|399.49|395.49|399.72|395.72|399.73|395.73|399.49|395.49|26
1611743160000|2021-01-27 10:26:00|399.71|395.71|399.56|395.56|399.73|395.73|399.55|395.55|22
1611743170000|2021-01-27 10:26:10|399.54|395.54|399.55|395.55|399.6|395.6|399.54|395.54|20
1611743180000|2021-01-27 10:26:20|399.54|395.54|399.53|395.53|399.55|395.55|399.49|395.49|15
1611743190000|2021-01-27 10:26:30|399.54|395.54|399.58|395.58|399.76|395.76|399.48|395.48|21
1611743200000|2021-01-27 10:26:40|399.59|395.59|399.69|395.69|399.7|395.7|399.59|395.59|25
1611743210000|2021-01-27 10:26:50|399.66|395.66|399.67|395.67|399.71|395.71|399.66|395.66|14
1611743220000|2021-01-27 10:27:00|399.68|395.68|399.67|395.67|399.68|395.68|399.64|395.64|11
1611743230000|2021-01-27 10:27:10|399.64|395.64|399.68|395.68|399.68|395.68|399.64|395.64|5
1611743240000|2021-01-27 10:27:20|399.71|395.71|399.76|395.76|399.83|395.83|399.71|395.71|24
1611743250000|2021-01-27 10:27:30|399.83|395.83|399.78|395.78|399.83|395.83|399.74|395.74|22
1611743260000|2021-01-27 10:27:40|399.9|395.9|399.89|395.89|399.94|395.94|399.87|395.87|11
1611743270000|2021-01-27 10:27:50|399.95|395.95|400|396|400.19|396.19|399.8|395.8|24
1611743280000|2021-01-27 10:28:00|400.01|396.01|399.9|395.9|400.08|396.08|399.87|395.87|25
1611743290000|2021-01-27 10:28:10|399.8|395.8|400.01|396.01|400.21|396.21|399.8|395.8|34
1611743300000|2021-01-27 10:28:20|400.02|396.02|400.8|396.8|400.84|396.84|400|396|21
1611743310000|2021-01-27 10:28:30|400.82|396.82|400.8|396.8|400.82|396.82|400.72|396.72|22
1611743320000|2021-01-27 10:28:40|400.79|396.79|400.6|396.6|400.86|396.86|400.6|396.6|21
1611743330000|2021-01-27 10:28:50|400.62|396.62|400.69|396.69|400.76|396.76|400.62|396.62|24
1611743340000|2021-01-27 10:29:00|400.66|396.66|400.73|396.73|400.73|396.73|400.65|396.65|16
1611743350000|2021-01-27 10:29:10|400.72|396.72|400.58|396.58|400.79|396.79|400.57|396.57|15
1611743360000|2021-01-27 10:29:20|400.59|396.59|400.59|396.59|400.61|396.61|400.43|396.43|20
1611743370000|2021-01-27 10:29:30|400.57|396.57|400.75|396.75|400.75|396.75|400.55|396.55|17
1611743380000|2021-01-27 10:29:40|400.76|396.76|400.65|396.65|400.79|396.79|400.65|396.65|21
1611743390000|2021-01-27 10:29:50|400.66|396.66|400.76|396.76|400.78|396.78|400.66|396.66|20
1611743400000|2021-01-27 10:30:00|400.83|396.83|400.68|396.68|400.85|396.85|400.65|396.65|21
1611743410000|2021-01-27 10:30:10|400.71|396.71|400.56|396.56|400.81|396.81|400.52|396.52|30
1611743420000|2021-01-27 10:30:20|400.66|396.66|400.64|396.64|400.69|396.69|400.63|396.63|18
1611743430000|2021-01-27 10:30:30|400.63|396.63|400.62|396.62|400.68|396.68|400.61|396.61|18
1611743440000|2021-01-27 10:30:40|400.61|396.61|400.4|396.4|400.61|396.61|400.38|396.38|17
1611743450000|2021-01-27 10:30:50|400.41|396.41|400.41|396.41|400.41|396.41|400.38|396.38|11
1611743460000|2021-01-27 10:31:00|400.4|396.4|400.25|396.25|400.4|396.4|400.23|396.23|12
1611743470000|2021-01-27 10:31:10|400.24|396.24|400.3|396.3|400.31|396.31|400.24|396.24|7
1611743480000|2021-01-27 10:31:20|400.31|396.31|400.13|396.13|400.31|396.31|400.12|396.12|18
1611743490000|2021-01-27 10:31:30|400.14|396.14|400.11|396.11|400.14|396.14|400.09|396.09|15
1611743500000|2021-01-27 10:31:40|400.12|396.12|400.02|396.02|400.13|396.13|400|396|29
1611743510000|2021-01-27 10:31:50|399.95|395.95|399.89|395.89|399.95|395.95|399.89|395.89|15
1611743520000|2021-01-27 10:32:00|399.88|395.88|399.7|395.7|399.88|395.88|399.7|395.7|13
1611743530000|2021-01-27 10:32:10|399.71|395.71|399.58|395.58|399.71|395.71|399.45|395.45|29
1611743540000|2021-01-27 10:32:20|399.57|395.57|399.6|395.6|399.64|395.64|399.57|395.57|25
1611743550000|2021-01-27 10:32:30|399.61|395.61|399.54|395.54|399.61|395.61|399.54|395.54|19
1611743560000|2021-01-27 10:32:40|399.55|395.55|399.63|395.63|399.67|395.67|399.55|395.55|18
1611743570000|2021-01-27 10:32:50|399.65|395.65|399.55|395.55|399.65|395.65|399.53|395.53|14
1611743580000|2021-01-27 10:33:00|399.53|395.53|399.66|395.66|399.66|395.66|399.52|395.52|14
1611743590000|2021-01-27 10:33:10|399.65|395.65|399.6|395.6|399.66|395.66|399.59|395.59|17
1611743600000|2021-01-27 10:33:20|399.59|395.59|399.58|395.58|399.6|395.6|399.57|395.57|5
1611743610000|2021-01-27 10:33:30|399.57|395.57|399.5|395.5|399.57|395.57|399.49|395.49|18
1611743620000|2021-01-27 10:33:40|399.51|395.51|399.32|395.32|399.51|395.51|399.31|395.31|15
1611743630000|2021-01-27 10:33:50|399.34|395.34|399.45|395.45|399.45|395.45|399.34|395.34|15
1611743640000|2021-01-27 10:34:00|399.52|395.52|399.56|395.56|399.68|395.68|399.52|395.52|21
1611743650000|2021-01-27 10:34:10|399.57|395.57|399.61|395.61|399.61|395.61|399.56|395.56|21
1611743660000|2021-01-27 10:34:20|399.62|395.62|399.56|395.56|399.67|395.67|399.55|395.55|23
1611743670000|2021-01-27 10:34:30|399.57|395.57|399.57|395.57|399.61|395.61|399.55|395.55|12
1611743680000|2021-01-27 10:34:40|399.58|395.58|400.09|396.09|400.09|396.09|399.58|395.58|26
1611743690000|2021-01-27 10:34:50|400.07|396.07|400.19|396.19|400.21|396.21|400.04|396.04|23
1611743700000|2021-01-27 10:35:00|400.18|396.18|400.09|396.09|400.21|396.21|400.07|396.07|20
1611743710000|2021-01-27 10:35:10|400.08|396.08|399.82|395.82|400.11|396.11|399.81|395.81|26
1611743720000|2021-01-27 10:35:20|399.83|395.83|399.83|395.83|399.86|395.86|399.74|395.74|25
1611743730000|2021-01-27 10:35:30|399.84|395.84|399.7|395.7|399.86|395.86|399.7|395.7|28
1611743740000|2021-01-27 10:35:40|399.71|395.71|399.76|395.76|399.78|395.78|399.68|395.68|29
1611743750000|2021-01-27 10:35:50|399.75|395.75|399.77|395.77|399.77|395.77|399.72|395.72|15
1611743760000|2021-01-27 10:36:00|399.78|395.78|399.6|395.6|399.78|395.78|399.58|395.58|25
1611743770000|2021-01-27 10:36:10|399.59|395.59|399.46|395.46|399.59|395.59|399.37|395.37|23
1611743780000|2021-01-27 10:36:20|399.45|395.45|399.46|395.46|399.55|395.55|399.44|395.44|24
1611743790000|2021-01-27 10:36:30|399.48|395.48|399.52|395.52|399.52|395.52|399.48|395.48|16
1611743800000|2021-01-27 10:36:40|399.54|395.54|399.56|395.56|399.56|395.56|399.54|395.54|5
1611743810000|2021-01-27 10:36:50|399.61|395.61|399.77|395.77|399.78|395.78|399.61|395.61|18
1611743820000|2021-01-27 10:37:00|399.78|395.78|399.67|395.67|399.79|395.79|399.66|395.66|18
1611743830000|2021-01-27 10:37:10|399.66|395.66|399.52|395.52|399.66|395.66|399.48|395.48|13
1611743840000|2021-01-27 10:37:20|399.51|395.51|399.56|395.56|399.56|395.56|399.51|395.51|12
1611743850000|2021-01-27 10:37:30|399.58|395.58|399.86|395.86|399.9|395.9|399.55|395.55|26
1611743860000|2021-01-27 10:37:40|399.78|395.78|399.86|395.86|399.88|395.88|399.71|395.71|24
1611743870000|2021-01-27 10:37:50|399.87|395.87|399.98|395.98|400.03|396.03|399.78|395.78|24
1611743880000|2021-01-27 10:38:00|399.99|395.99|400.05|396.05|400.05|396.05|399.96|395.96|25
1611743890000|2021-01-27 10:38:10|400|396|399.77|395.77|400|396|399.77|395.77|26
1611743900000|2021-01-27 10:38:20|399.8|395.8|399.72|395.72|399.85|395.85|399.71|395.71|26
1611743910000|2021-01-27 10:38:30|399.67|395.67|400.11|396.11|400.16|396.16|399.67|395.67|29
1611743920000|2021-01-27 10:38:40|400.09|396.09|400.14|396.14|400.15|396.15|400|396|31
1611743930000|2021-01-27 10:38:50|400.12|396.12|400.32|396.32|400.33|396.33|400.12|396.12|29
1611743940000|2021-01-27 10:39:00|400.33|396.33|400.18|396.18|400.36|396.36|400.18|396.18|17
1611743950000|2021-01-27 10:39:10|400.17|396.17|400.19|396.19|400.22|396.22|400.12|396.12|20
1611743960000|2021-01-27 10:39:20|400.21|396.21|400.2|396.2|400.22|396.22|400.04|396.04|16
1611743970000|2021-01-27 10:39:30|400.18|396.18|399.98|395.98|400.19|396.19|399.93|395.93|20
1611743980000|2021-01-27 10:39:40|400.01|396.01|400.03|396.03|400.08|396.08|400.01|396.01|16
1611743990000|2021-01-27 10:39:50|400.04|396.04|400.01|396.01|400.07|396.07|400.01|396.01|19
1611744000000|2021-01-27 10:40:00|400.02|396.02|399.89|395.89|400.03|396.03|399.81|395.81|26
1611744010000|2021-01-27 10:40:10|399.88|395.88|399.86|395.86|399.88|395.88|399.85|395.85|13
1611744020000|2021-01-27 10:40:20|399.87|395.87|399.92|395.92|399.98|395.98|399.86|395.86|22
1611744030000|2021-01-27 10:40:30|399.93|395.93|399.98|395.98|400.01|396.01|399.91|395.91|21
1611744040000|2021-01-27 10:40:40|399.99|395.99|399.94|395.94|399.99|395.99|399.84|395.84|25
1611744050000|2021-01-27 10:40:50|399.95|395.95|399.94|395.94|399.96|395.96|399.88|395.88|16
1611744060000|2021-01-27 10:41:00|399.92|395.92|399.79|395.79|399.93|395.93|399.76|395.76|15
1611744070000|2021-01-27 10:41:10|399.8|395.8|399.83|395.83|399.88|395.88|399.75|395.75|18
1611744080000|2021-01-27 10:41:20|399.79|395.79|399.82|395.82|399.87|395.87|399.77|395.77|20
1611744090000|2021-01-27 10:41:30|399.85|395.85|399.88|395.88|399.88|395.88|399.82|395.82|13
1611744100000|2021-01-27 10:41:40|399.89|395.89|399.94|395.94|399.95|395.95|399.86|395.86|28
1611744110000|2021-01-27 10:41:50|399.93|395.93|400.07|396.07|400.09|396.09|399.9|395.9|20
1611744120000|2021-01-27 10:42:00|400.09|396.09|400.1|396.1|400.17|396.17|400.09|396.09|16
1611744130000|2021-01-27 10:42:10|400.12|396.12|399.92|395.92|400.12|396.12|399.92|395.92|21
1611744140000|2021-01-27 10:42:20|399.91|395.91|399.65|395.65|399.91|395.91|399.65|395.65|27
1611744150000|2021-01-27 10:42:30|399.68|395.68|399.77|395.77|399.87|395.87|399.65|395.65|21
1611744160000|2021-01-27 10:42:40|399.75|395.75|399.59|395.59|399.8|395.8|399.56|395.56|13
1611744170000|2021-01-27 10:42:50|399.62|395.62|399.62|395.62|399.76|395.76|399.59|395.59|29
1611744180000|2021-01-27 10:43:00|399.63|395.63|399.61|395.61|399.7|395.7|399.61|395.61|22
1611744190000|2021-01-27 10:43:10|399.6|395.6|399.55|395.55|399.6|395.6|399.53|395.53|21
1611744200000|2021-01-27 10:43:20|399.54|395.54|399.5|395.5|399.54|395.54|399.5|395.5|15
1611744210000|2021-01-27 10:43:30|399.49|395.49|399.59|395.59|399.59|395.59|399.48|395.48|22
1611744220000|2021-01-27 10:43:40|399.58|395.58|399.55|395.55|399.59|395.59|399.51|395.51|13
1611744230000|2021-01-27 10:43:50|399.54|395.54|399.51|395.51|399.58|395.58|399.51|395.51|25
1611744240000|2021-01-27 10:44:00|399.52|395.52|399.6|395.6|399.6|395.6|399.5|395.5|15
1611744250000|2021-01-27 10:44:10|399.64|395.64|399.7|395.7|399.8|395.8|399.63|395.63|21
1611744260000|2021-01-27 10:44:20|399.69|395.69|399.77|395.77|399.81|395.81|399.69|395.69|25
1611744270000|2021-01-27 10:44:30|399.79|395.79|399.95|395.95|399.95|395.95|399.77|395.77|17
1611744280000|2021-01-27 10:44:40|399.96|395.96|399.92|395.92|399.96|395.96|399.87|395.87|18
1611744290000|2021-01-27 10:44:50|399.91|395.91|399.93|395.93|399.94|395.94|399.89|395.89|11
1611744300000|2021-01-27 10:45:00|399.92|395.92|399.9|395.9|399.93|395.93|399.88|395.88|9
1611744310000|2021-01-27 10:45:10|399.91|395.91|399.92|395.92|399.94|395.94|399.91|395.91|10
1611744320000|2021-01-27 10:45:20|399.96|395.96|400.12|396.12|400.12|396.12|399.96|395.96|9
1611744330000|2021-01-27 10:45:30|400.11|396.11|400.1|396.1|400.11|396.11|400.05|396.05|18
1611744340000|2021-01-27 10:45:40|400.11|396.11|400.1|396.1|400.11|396.11|400.08|396.08|14
1611744350000|2021-01-27 10:45:50|400.12|396.12|400.09|396.09|400.14|396.14|400.09|396.09|10
1611744360000|2021-01-27 10:46:00|400.1|396.1|400.01|396.01|400.1|396.1|399.99|395.99|17
1611744370000|2021-01-27 10:46:10|400.02|396.02|400.02|396.02|400.04|396.04|399.97|395.97|23
1611744380000|2021-01-27 10:46:20|400.03|396.03|399.73|395.73|400.03|396.03|399.73|395.73|33
1611744390000|2021-01-27 10:46:30|399.72|395.72|399.64|395.64|399.76|395.76|399.61|395.61|22
1611744400000|2021-01-27 10:46:40|399.66|395.66|399.55|395.55|399.66|395.66|399.54|395.54|18
1611744410000|2021-01-27 10:46:50|399.54|395.54|399.15|395.15|399.56|395.56|399.15|395.15|30
1611744420000|2021-01-27 10:47:00|399.17|395.17|399.1|395.1|399.2|395.2|399.1|395.1|30
1611744430000|2021-01-27 10:47:10|399.09|395.09|399.02|395.02|399.09|395.09|398.93|394.93|19
1611744440000|2021-01-27 10:47:20|398.92|394.92|398.51|394.51|398.99|394.99|398.46|394.46|31
1611744450000|2021-01-27 10:47:30|398.43|394.43|398.53|394.53|398.56|394.56|398.32|394.32|21
1611744460000|2021-01-27 10:47:40|398.52|394.52|398.59|394.59|398.61|394.61|398.36|394.36|17
1611744470000|2021-01-27 10:47:50|398.57|394.57|398.06|394.06|398.57|394.57|398.03|394.03|29
1611744480000|2021-01-27 10:48:00|398.08|394.08|398.14|394.14|398.17|394.17|398|394|30
1611744490000|2021-01-27 10:48:10|398.13|394.13|398.18|394.18|398.24|394.24|398.08|394.08|27
1611744500000|2021-01-27 10:48:20|398.15|394.15|398.11|394.11|398.21|394.21|398.01|394.01|27
1611744510000|2021-01-27 10:48:30|398.08|394.08|397.86|393.86|398.08|394.08|397.74|393.74|31
1611744520000|2021-01-27 10:48:40|397.87|393.87|398.16|394.16|398.18|394.18|397.87|393.87|32
1611744530000|2021-01-27 10:48:50|398.17|394.17|398.09|394.09|398.25|394.25|398.02|394.02|29
1611744540000|2021-01-27 10:49:00|398.15|394.15|398.19|394.19|398.35|394.35|398.15|394.15|25
1611744550000|2021-01-27 10:49:10|398.17|394.17|398.08|394.08|398.33|394.33|398.08|394.08|26
1611744560000|2021-01-27 10:49:20|398.09|394.09|398.22|394.22|398.41|394.41|398.08|394.08|27
1611744570000|2021-01-27 10:49:30|398.23|394.23|398.11|394.11|398.27|394.27|397.96|393.96|25
1611744580000|2021-01-27 10:49:40|398.1|394.1|398.07|394.07|398.15|394.15|398.05|394.05|22
1611744590000|2021-01-27 10:49:50|398.08|394.08|397.83|393.83|398.08|394.08|397.71|393.71|31
1611744600000|2021-01-27 10:50:00|397.84|393.84|398.25|394.25|398.25|394.25|397.78|393.78|25
1611744610000|2021-01-27 10:50:10|398.24|394.24|398.04|394.04|398.28|394.28|398.03|394.03|28
1611744620000|2021-01-27 10:50:20|398.02|394.02|398.35|394.35|398.35|394.35|398.01|394.01|24
1611744630000|2021-01-27 10:50:30|398.32|394.32|398.08|394.08|398.41|394.41|398.06|394.06|26
1611744640000|2021-01-27 10:50:40|398.01|394.01|397.93|393.93|398.16|394.16|397.9|393.9|26
1611744650000|2021-01-27 10:50:50|397.95|393.95|397.96|393.96|397.98|393.98|397.91|393.91|23
1611744660000|2021-01-27 10:51:00|397.97|393.97|397.82|393.82|397.99|393.99|397.78|393.78|29
1611744670000|2021-01-27 10:51:10|397.81|393.81|397.59|393.59|397.83|393.83|397.59|393.59|24
1611744680000|2021-01-27 10:51:20|397.6|393.6|397.85|393.85|397.87|393.87|397.6|393.6|21
1611744690000|2021-01-27 10:51:30|397.91|393.91|397.82|393.82|397.91|393.91|397.81|393.81|29
1611744700000|2021-01-27 10:51:40|397.85|393.85|397.91|393.91|398.09|394.09|397.83|393.83|27
1611744710000|2021-01-27 10:51:50|397.93|393.93|397.72|393.72|397.93|393.93|397.71|393.71|21
1611744720000|2021-01-27 10:52:00|397.73|393.73|398.08|394.08|398.09|394.09|397.72|393.72|24
1611744730000|2021-01-27 10:52:10|398.07|394.07|397.9|393.9|398.08|394.08|397.88|393.88|20
1611744740000|2021-01-27 10:52:20|397.91|393.91|397.91|393.91|397.95|393.95|397.9|393.9|16
1611744750000|2021-01-27 10:52:30|397.9|393.9|397.98|393.98|397.99|393.99|397.86|393.86|20
1611744760000|2021-01-27 10:52:40|397.94|393.94|397.92|393.92|397.96|393.96|397.89|393.89|20
1611744770000|2021-01-27 10:52:50|397.93|393.93|398.03|394.03|398.03|394.03|397.91|393.91|11
1611744780000|2021-01-27 10:53:00|398.02|394.02|397.93|393.93|398.02|394.02|397.9|393.9|15
1611744790000|2021-01-27 10:53:10|397.92|393.92|397.92|393.92|397.94|393.94|397.86|393.86|16
1611744800000|2021-01-27 10:53:20|397.93|393.93|398.25|394.25|398.25|394.25|397.92|393.92|20
1611744810000|2021-01-27 10:53:30|398.23|394.23|398.47|394.47|398.48|394.48|398.23|394.23|19
1611744820000|2021-01-27 10:53:40|398.48|394.48|398.43|394.43|398.49|394.49|398.4|394.4|25
1611744830000|2021-01-27 10:53:50|398.39|394.39|398.35|394.35|398.44|394.44|398.35|394.35|15
1611744840000|2021-01-27 10:54:00|398.34|394.34|398.04|394.04|398.34|394.34|397.98|393.98|25
1611744850000|2021-01-27 10:54:10|398.06|394.06|398|394|398.07|394.07|397.98|393.98|14
1611744860000|2021-01-27 10:54:20|398.04|394.04|398.32|394.32|398.41|394.41|398.04|394.04|31
1611744870000|2021-01-27 10:54:30|398.29|394.29|398.5|394.5|398.51|394.51|398.29|394.29|23
1611744880000|2021-01-27 10:54:40|398.45|394.45|398.58|394.58|398.6|394.6|398.43|394.43|20
1611744890000|2021-01-27 10:54:50|398.59|394.59|398.56|394.56|398.65|394.65|398.56|394.56|16
1611744900000|2021-01-27 10:55:00|398.58|394.58|398.22|394.22|398.59|394.59|398.22|394.22|26
1611744910000|2021-01-27 10:55:10|398.24|394.24|398.27|394.27|398.39|394.39|398.23|394.23|17
1611744920000|2021-01-27 10:55:20|398.25|394.25|398.37|394.37|398.38|394.38|398.24|394.24|23
1611744930000|2021-01-27 10:55:30|398.38|394.38|398.53|394.53|398.54|394.54|398.32|394.32|25
1611744940000|2021-01-27 10:55:40|398.52|394.52|398.53|394.53|398.53|394.53|398.52|394.52|2
1611744950000|2021-01-27 10:55:50|398.52|394.52|398.67|394.67|398.68|394.68|398.52|394.52|15
1611744960000|2021-01-27 10:56:00|398.68|394.68|398.37|394.37|398.69|394.69|398.33|394.33|22
1611744970000|2021-01-27 10:56:10|398.39|394.39|398.33|394.33|398.39|394.39|398.24|394.24|26
1611744980000|2021-01-27 10:56:20|398.32|394.32|398.35|394.35|398.35|394.35|398.31|394.31|11
1611744990000|2021-01-27 10:56:30|398.38|394.38|398.63|394.63|398.65|394.65|398.38|394.38|14
1611745000000|2021-01-27 10:56:40|398.62|394.62|398.67|394.67|398.68|394.68|398.62|394.62|12
1611745010000|2021-01-27 10:56:50|398.68|394.68|398.63|394.63|398.68|394.68|398.61|394.61|14
1611745020000|2021-01-27 10:57:00|398.65|394.65|398.17|394.17|398.65|394.65|398.14|394.14|31
1611745030000|2021-01-27 10:57:10|398.19|394.19|398.32|394.32|398.32|394.32|398.18|394.18|23
1611745040000|2021-01-27 10:57:20|398.31|394.31|398.21|394.21|398.4|394.4|398.2|394.2|29
1611745050000|2021-01-27 10:57:30|398.2|394.2|398.28|394.28|398.35|394.35|398.08|394.08|29
1611745060000|2021-01-27 10:57:40|398.29|394.29|398.32|394.32|398.46|394.46|398.16|394.16|24
1611745070000|2021-01-27 10:57:50|398.31|394.31|398.29|394.29|398.32|394.32|398.24|394.24|24
1611745080000|2021-01-27 10:58:00|398.27|394.27|398.18|394.18|398.29|394.29|398.13|394.13|21
1611745090000|2021-01-27 10:58:10|398.19|394.19|398.64|394.64|398.64|394.64|398.19|394.19|24
1611745100000|2021-01-27 10:58:20|398.62|394.62|398.76|394.76|398.76|394.76|398.56|394.56|26
1611745110000|2021-01-27 10:58:30|398.75|394.75|398.86|394.86|398.86|394.86|398.75|394.75|18
1611745120000|2021-01-27 10:58:40|398.87|394.87|398.95|394.95|398.96|394.96|398.87|394.87|13
1611745130000|2021-01-27 10:58:50|398.9|394.9|398.92|394.92|398.96|394.96|398.9|394.9|17
1611745140000|2021-01-27 10:59:00|398.97|394.97|399.02|395.02|399.03|395.03|398.94|394.94|15
1611745150000|2021-01-27 10:59:10|399.05|395.05|399.44|395.44|399.44|395.44|398.98|394.98|21
1611745160000|2021-01-27 10:59:20|399.45|395.45|399.5|395.5|399.57|395.57|399.34|395.34|19
1611745170000|2021-01-27 10:59:30|399.53|395.53|399.43|395.43|399.57|395.57|399.41|395.41|27
1611745180000|2021-01-27 10:59:40|399.57|395.57|399.96|395.96|399.98|395.98|399.43|395.43|23
1611745190000|2021-01-27 10:59:50|399.87|395.87|399.85|395.85|399.97|395.97|399.66|395.66|23
1611745200000|2021-01-27 11:00:00|399.95|395.95|400.26|396.26|400.35|396.35|399.93|395.93|19
1611745210000|2021-01-27 11:00:10|400.25|396.25|400.21|396.21|400.36|396.36|400.2|396.2|24
1611745220000|2021-01-27 11:00:20|400.22|396.22|400.16|396.16|400.23|396.23|400.09|396.09|28
1611745230000|2021-01-27 11:00:30|400.17|396.17|400.31|396.31|400.36|396.36|400.05|396.05|25
1611745240000|2021-01-27 11:00:40|400.3|396.3|400.57|396.57|400.57|396.57|400.25|396.25|36
1611745250000|2021-01-27 11:00:50|400.48|396.48|400.65|396.65|400.68|396.68|400.47|396.47|30
1611745260000|2021-01-27 11:01:00|400.66|396.66|400.98|396.98|401.12|397.12|400.66|396.66|25
1611745270000|2021-01-27 11:01:10|400.97|396.97|400.92|396.92|400.97|396.97|400.61|396.61|19
1611745280000|2021-01-27 11:01:20|400.93|396.93|401.08|397.08|401.09|397.09|400.63|396.63|33
1611745290000|2021-01-27 11:01:30|401.09|397.09|401.27|397.27|401.27|397.27|401.03|397.03|28
1611745300000|2021-01-27 11:01:40|401.31|397.31|401.43|397.43|401.54|397.54|401.16|397.16|33
1611745310000|2021-01-27 11:01:50|401.44|397.44|401.28|397.28|401.44|397.44|401.2|397.2|28
1611745320000|2021-01-27 11:02:00|401.27|397.27|401.36|397.36|401.41|397.41|401.24|397.24|29
1611745330000|2021-01-27 11:02:10|401.32|397.32|401.32|397.32|401.52|397.52|401.32|397.32|30
1611745340000|2021-01-27 11:02:20|401.33|397.33|401.46|397.46|401.51|397.51|401.33|397.33|29
1611745350000|2021-01-27 11:02:30|401.44|397.44|401.33|397.33|401.58|397.58|401.3|397.3|24
1611745360000|2021-01-27 11:02:40|401.31|397.31|401.33|397.33|401.34|397.34|401.27|397.27|20
1611745370000|2021-01-27 11:02:50|401.34|397.34|401.44|397.44|401.44|397.44|401.27|397.27|24
1611745380000|2021-01-27 11:03:00|401.45|397.45|401.33|397.33|401.47|397.47|401.32|397.32|21
1611745390000|2021-01-27 11:03:10|401.31|397.31|401.42|397.42|401.46|397.46|401.29|397.29|21
1611745400000|2021-01-27 11:03:20|401.45|397.45|401.4|397.4|401.46|397.46|401.35|397.35|24
1611745410000|2021-01-27 11:03:30|401.41|397.41|401.28|397.28|401.46|397.46|401.25|397.25|20
1611745420000|2021-01-27 11:03:40|401.3|397.3|401.35|397.35|401.4|397.4|401.3|397.3|22
1611745430000|2021-01-27 11:03:50|401.34|397.34|401.4|397.4|401.48|397.48|401.33|397.33|22
1611745440000|2021-01-27 11:04:00|401.44|397.44|401.47|397.47|401.48|397.48|401.42|397.42|20
1611745450000|2021-01-27 11:04:10|401.45|397.45|401.49|397.49|401.49|397.49|401.41|397.41|19
1611745460000|2021-01-27 11:04:20|401.45|397.45|401.49|397.49|401.51|397.51|401.45|397.45|17
1611745470000|2021-01-27 11:04:30|401.51|397.51|401.69|397.69|401.69|397.69|401.51|397.51|19
1611745480000|2021-01-27 11:04:40|401.68|397.68|401.45|397.45|401.68|397.68|401.44|397.44|29
1611745490000|2021-01-27 11:04:50|401.5|397.5|401.55|397.55|401.59|397.59|401.46|397.46|25
1611745500000|2021-01-27 11:05:00|401.56|397.56|401.97|397.97|401.97|397.97|401.54|397.54|24
1611745510000|2021-01-27 11:05:10|402.01|398.01|402.03|398.03|402.05|398.05|401.97|397.97|22
1611745520000|2021-01-27 11:05:20|401.99|397.99|401.97|397.97|402.05|398.05|401.97|397.97|20
1611745530000|2021-01-27 11:05:30|401.99|397.99|402.46|398.46|402.47|398.47|401.99|397.99|25
1611745540000|2021-01-27 11:05:40|402.44|398.44|402.54|398.54|402.54|398.54|402.35|398.35|22
1611745550000|2021-01-27 11:05:50|402.52|398.52|403.05|399.05|403.05|399.05|402.51|398.51|23
1611745560000|2021-01-27 11:06:00|402.98|398.98|403.13|399.13|403.14|399.14|402.92|398.92|27
1611745570000|2021-01-27 11:06:10|403.07|399.07|403.13|399.13|403.16|399.16|403.05|399.05|23
1611745580000|2021-01-27 11:06:20|403.12|399.12|403.06|399.06|403.12|399.12|402.92|398.92|22
1611745590000|2021-01-27 11:06:30|403.09|399.09|403.22|399.22|403.29|399.29|403.09|399.09|23
1611745600000|2021-01-27 11:06:40|403.21|399.21|403.26|399.26|403.33|399.33|403.2|399.2|19
1611745610000|2021-01-27 11:06:50|403.27|399.27|403.31|399.31|403.33|399.33|403.14|399.14|20
1611745620000|2021-01-27 11:07:00|403.26|399.26|403.1|399.1|403.27|399.27|403.04|399.04|21
1611745630000|2021-01-27 11:07:10|403.11|399.11|403.48|399.48|403.49|399.49|403.1|399.1|28
1611745640000|2021-01-27 11:07:20|403.47|399.47|403.41|399.41|403.47|399.47|403.24|399.24|29
1611745650000|2021-01-27 11:07:30|403.42|399.42|403.42|399.42|403.48|399.48|403.35|399.35|27
1611745660000|2021-01-27 11:07:40|403.43|399.43|403.46|399.46|403.6|399.6|403.38|399.38|18
1611745670000|2021-01-27 11:07:50|403.44|399.44|403.34|399.34|403.46|399.46|403.3|399.3|28
1611745680000|2021-01-27 11:08:00|403.35|399.35|403.3|399.3|403.38|399.38|403.3|399.3|13
1611745690000|2021-01-27 11:08:10|403.29|399.29|402.91|398.91|403.31|399.31|402.9|398.9|31
1611745700000|2021-01-27 11:08:20|402.89|398.89|403.19|399.19|403.27|399.27|402.88|398.88|28
1611745710000|2021-01-27 11:08:30|403.17|399.17|402.93|398.93|403.17|399.17|402.93|398.93|27
1611745720000|2021-01-27 11:08:40|402.95|398.95|402.88|398.88|403.01|399.01|402.88|398.88|18
1611745730000|2021-01-27 11:08:50|402.9|398.9|402.85|398.85|402.99|398.99|402.83|398.83|23
1611745740000|2021-01-27 11:09:00|402.86|398.86|402.61|398.61|402.87|398.87|402.53|398.53|23
1611745750000|2021-01-27 11:09:10|402.62|398.62|402.71|398.71|402.77|398.77|402.62|398.62|21
1611745760000|2021-01-27 11:09:20|402.73|398.73|402.62|398.62|402.73|398.73|402.62|398.62|18
1611745770000|2021-01-27 11:09:30|402.63|398.63|402.57|398.57|402.63|398.63|402.57|398.57|14
1611745780000|2021-01-27 11:09:40|402.59|398.59|402.59|398.59|402.6|398.6|402.57|398.57|16
1611745790000|2021-01-27 11:09:50|402.6|398.6|402.83|398.83|403.1|399.1|402.59|398.59|28
1611745800000|2021-01-27 11:10:00|402.8|398.8|402.69|398.69|402.83|398.83|402.67|398.67|29
1611745810000|2021-01-27 11:10:10|402.7|398.7|402.89|398.89|403|399|402.69|398.69|27
1611745820000|2021-01-27 11:10:20|402.9|398.9|402.95|398.95|402.95|398.95|402.86|398.86|22
1611745830000|2021-01-27 11:10:30|402.94|398.94|402.75|398.75|402.94|398.94|402.75|398.75|13
1611745840000|2021-01-27 11:10:40|402.71|398.71|402.71|398.71|402.82|398.82|402.65|398.65|27
1611745850000|2021-01-27 11:10:50|402.72|398.72|402.75|398.75|402.77|398.77|402.72|398.72|17
1611745860000|2021-01-27 11:11:00|402.76|398.76|402.71|398.71|402.76|398.76|402.65|398.65|14
1611745870000|2021-01-27 11:11:10|402.73|398.73|402.82|398.82|402.86|398.86|402.73|398.73|20
1611745880000|2021-01-27 11:11:20|402.83|398.83|402.83|398.83|402.85|398.85|402.8|398.8|21
1611745890000|2021-01-27 11:11:30|402.84|398.84|403.09|399.09|403.09|399.09|402.79|398.79|23
1611745900000|2021-01-27 11:11:40|403.1|399.1|403.05|399.05|403.1|399.1|403.01|399.01|19
1611745910000|2021-01-27 11:11:50|403.07|399.07|403.04|399.04|403.07|399.07|403.01|399.01|23
1611745920000|2021-01-27 11:12:00|403.05|399.05|402.99|398.99|403.05|399.05|402.94|398.94|20
1611745930000|2021-01-27 11:12:10|402.98|398.98|402.99|398.99|403.01|399.01|402.89|398.89|25
1611745940000|2021-01-27 11:12:20|403|399|403.31|399.31|403.48|399.48|402.97|398.97|38
1611745950000|2021-01-27 11:12:30|403.33|399.33|403.6|399.6|403.6|399.6|403.24|399.24|30
1611745960000|2021-01-27 11:12:40|403.65|399.65|403.72|399.72|403.75|399.75|403.63|399.63|25
1611745970000|2021-01-27 11:12:50|403.74|399.74|403.76|399.76|403.76|399.76|403.67|399.67|20
1611745980000|2021-01-27 11:13:00|403.77|399.77|403.57|399.57|403.78|399.78|403.57|399.57|29
1611745990000|2021-01-27 11:13:10|403.59|399.59|403.57|399.57|403.61|399.61|403.46|399.46|31
1611746000000|2021-01-27 11:13:20|403.56|399.56|403.56|399.56|403.62|399.62|403.49|399.49|21
1611746010000|2021-01-27 11:13:30|403.59|399.59|403.48|399.48|403.62|399.62|403.48|399.48|22
1611746020000|2021-01-27 11:13:40|403.46|399.46|403.4|399.4|403.49|399.49|403.26|399.26|26
1611746030000|2021-01-27 11:13:50|403.39|399.39|403.46|399.46|403.66|399.66|403.35|399.35|31
1611746040000|2021-01-27 11:14:00|403.47|399.47|403.46|399.46|403.5|399.5|403.44|399.44|23
1611746050000|2021-01-27 11:14:10|403.45|399.45|403.42|399.42|403.46|399.46|403.35|399.35|13
1611746060000|2021-01-27 11:14:20|403.44|399.44|403.43|399.43|403.52|399.52|403.39|399.39|23
1611746070000|2021-01-27 11:14:30|403.42|399.42|403.31|399.31|403.42|399.42|403.28|399.28|16
1611746080000|2021-01-27 11:14:40|403.29|399.29|403.38|399.38|403.46|399.46|403.29|399.29|20
1611746090000|2021-01-27 11:14:50|403.37|399.37|403.39|399.39|403.43|399.43|403.35|399.35|18
1611746100000|2021-01-27 11:15:00|403.38|399.38|403.18|399.18|403.4|399.4|403.18|399.18|15
1611746110000|2021-01-27 11:15:10|403.14|399.14|403.26|399.26|403.26|399.26|403.13|399.13|15
1611746120000|2021-01-27 11:15:20|403.43|399.43|403.41|399.41|403.47|399.47|403.28|399.28|19
1611746130000|2021-01-27 11:15:30|403.42|399.42|403.37|399.37|403.43|399.43|403.36|399.36|20
1611746140000|2021-01-27 11:15:40|403.36|399.36|403.36|399.36|403.38|399.38|403.35|399.35|8
1611746150000|2021-01-27 11:15:50|403.37|399.37|403.34|399.34|403.38|399.38|403.34|399.34|10
1611746160000|2021-01-27 11:16:00|403.33|399.33|403.16|399.16|403.34|399.34|403.14|399.14|20
1611746170000|2021-01-27 11:16:10|403.17|399.17|403.13|399.13|403.18|399.18|403.11|399.11|16
1611746180000|2021-01-27 11:16:20|403.14|399.14|403.13|399.13|403.15|399.15|403.09|399.09|26
1611746190000|2021-01-27 11:16:30|403.11|399.11|403.11|399.11|403.16|399.16|403.07|399.07|19
1611746200000|2021-01-27 11:16:40|403.12|399.12|402.98|398.98|403.14|399.14|402.98|398.98|20
1611746210000|2021-01-27 11:16:50|402.99|398.99|402.8|398.8|402.99|398.99|402.8|398.8|19
1611746220000|2021-01-27 11:17:00|402.79|398.79|402.71|398.71|402.79|398.79|402.69|398.69|16
1611746230000|2021-01-27 11:17:10|402.72|398.72|402.62|398.62|402.73|398.73|402.5|398.5|16
1611746240000|2021-01-27 11:17:20|402.63|398.63|402.55|398.55|402.67|398.67|402.55|398.55|18
1611746250000|2021-01-27 11:17:30|402.53|398.53|402.54|398.54|402.58|398.58|402.49|398.49|28
1611746260000|2021-01-27 11:17:40|402.53|398.53|402.62|398.62|402.71|398.71|402.49|398.49|32
1611746270000|2021-01-27 11:17:50|402.64|398.64|402.55|398.55|402.64|398.64|402.55|398.55|23
1611746280000|2021-01-27 11:18:00|402.56|398.56|402.51|398.51|402.58|398.58|402.44|398.44|29
1611746290000|2021-01-27 11:18:10|402.52|398.52|402.45|398.45|402.52|398.52|402.42|398.42|16
1611746300000|2021-01-27 11:18:20|402.44|398.44|402.44|398.44|402.45|398.45|402.31|398.31|24
1611746310000|2021-01-27 11:18:30|402.39|398.39|402.45|398.45|402.46|398.46|402.35|398.35|20
1611746320000|2021-01-27 11:18:40|402.46|398.46|402.44|398.44|402.46|398.46|402.4|398.4|27
1611746330000|2021-01-27 11:18:50|402.43|398.43|402.74|398.74|402.95|398.95|402.43|398.43|26
1611746340000|2021-01-27 11:19:00|402.73|398.73|402.53|398.53|402.79|398.79|402.52|398.52|25
1611746350000|2021-01-27 11:19:10|402.54|398.54|402.44|398.44|402.54|398.54|402.41|398.41|27
1611746360000|2021-01-27 11:19:20|402.43|398.43|402.46|398.46|402.46|398.46|402.43|398.43|12
1611746370000|2021-01-27 11:19:30|402.45|398.45|402.44|398.44|402.46|398.46|402.41|398.41|20
1611746380000|2021-01-27 11:19:40|402.43|398.43|402.36|398.36|402.45|398.45|402.35|398.35|21
1611746390000|2021-01-27 11:19:50|402.35|398.35|402.26|398.26|402.38|398.38|402.26|398.26|20
1611746400000|2021-01-27 11:20:00|402.27|398.27|402.25|398.25|402.28|398.28|402.24|398.24|22
1611746410000|2021-01-27 11:20:10|402.26|398.26|402.26|398.26|402.28|398.28|402.25|398.25|18
1611746420000|2021-01-27 11:20:20|402.28|398.28|402.03|398.03|402.28|398.28|402.03|398.03|20
1611746430000|2021-01-27 11:20:30|402.06|398.06|401.79|397.79|402.07|398.07|401.75|397.75|16
1611746440000|2021-01-27 11:20:40|401.8|397.8|401.74|397.74|401.82|397.82|401.74|397.74|17
1611746450000|2021-01-27 11:20:50|401.75|397.75|401.74|397.74|401.75|397.75|401.71|397.71|11
1611746460000|2021-01-27 11:21:00|401.73|397.73|401.53|397.53|401.74|397.74|401.53|397.53|22
1611746470000|2021-01-27 11:21:10|401.51|397.51|401.3|397.3|401.51|397.51|401.3|397.3|22
1611746480000|2021-01-27 11:21:20|401.28|397.28|401.64|397.64|401.64|397.64|401.25|397.25|21
1611746490000|2021-01-27 11:21:30|401.62|397.62|401.38|397.38|401.62|397.62|401.35|397.35|33
1611746500000|2021-01-27 11:21:40|401.36|397.36|401.34|397.34|401.38|397.38|401.34|397.34|21
1611746510000|2021-01-27 11:21:50|401.35|397.35|401.31|397.31|401.39|397.39|401.31|397.31|16
1611746520000|2021-01-27 11:22:00|401.29|397.29|401.25|397.25|401.31|397.31|401.22|397.22|27
1611746530000|2021-01-27 11:22:10|401.27|397.27|401.25|397.25|401.47|397.47|401.24|397.24|25
1611746540000|2021-01-27 11:22:20|401.26|397.26|400.89|396.89|401.26|397.26|400.89|396.89|27
1611746550000|2021-01-27 11:22:30|400.86|396.86|400.73|396.73|400.89|396.89|400.73|396.73|10
1611746560000|2021-01-27 11:22:40|400.74|396.74|400.72|396.72|400.74|396.74|400.67|396.67|23
1611746570000|2021-01-27 11:22:50|400.71|396.71|400.54|396.54|400.71|396.71|400.44|396.44|23
1611746580000|2021-01-27 11:23:00|400.56|396.56|400.88|396.88|400.89|396.89|400.56|396.56|26
1611746590000|2021-01-27 11:23:10|400.89|396.89|400.85|396.85|400.9|396.9|400.83|396.83|28
1611746600000|2021-01-27 11:23:20|400.84|396.84|401|397|401.03|397.03|400.8|396.8|26
1611746610000|2021-01-27 11:23:30|401.04|397.04|401.18|397.18|401.26|397.26|401.04|397.04|28
1611746620000|2021-01-27 11:23:40|401.15|397.15|400.89|396.89|401.15|397.15|400.89|396.89|30
1611746630000|2021-01-27 11:23:50|400.88|396.88|400.79|396.79|400.88|396.88|400.75|396.75|26
1611746640000|2021-01-27 11:24:00|400.77|396.77|400.7|396.7|400.78|396.78|400.65|396.65|18
1611746650000|2021-01-27 11:24:10|400.69|396.69|400.73|396.73|400.75|396.75|400.69|396.69|19
1611746660000|2021-01-27 11:24:20|400.72|396.72|400.76|396.76|400.77|396.77|400.71|396.71|14
1611746670000|2021-01-27 11:24:30|400.77|396.77|400.72|396.72|400.77|396.77|400.72|396.72|13
1611746680000|2021-01-27 11:24:40|400.7|396.7|400.72|396.72|400.78|396.78|400.7|396.7|20
1611746690000|2021-01-27 11:24:50|400.71|396.71|400.74|396.74|400.74|396.74|400.7|396.7|18
1611746700000|2021-01-27 11:25:00|400.73|396.73|400.97|396.97|400.97|396.97|400.73|396.73|27
1611746710000|2021-01-27 11:25:10|400.99|396.99|401.52|397.52|401.52|397.52|400.92|396.92|29
1611746720000|2021-01-27 11:25:20|401.58|397.58|401.54|397.54|401.6|397.6|401.48|397.48|18
1611746730000|2021-01-27 11:25:30|401.48|397.48|401.27|397.27|401.56|397.56|401.25|397.25|26
1611746740000|2021-01-27 11:25:40|401.26|397.26|401.19|397.19|401.27|397.27|401.15|397.15|26
1611746750000|2021-01-27 11:25:50|401.18|397.18|401.05|397.05|401.19|397.19|401.04|397.04|11
1611746760000|2021-01-27 11:26:00|401.04|397.04|400.88|396.88|401.04|397.04|400.87|396.87|14
1611746770000|2021-01-27 11:26:10|400.87|396.87|400.67|396.67|400.88|396.88|400.62|396.62|21
1611746780000|2021-01-27 11:26:20|400.66|396.66|400.58|396.58|400.66|396.66|400.56|396.56|20
1611746790000|2021-01-27 11:26:30|400.59|396.59|400.57|396.57|400.59|396.59|400.51|396.51|17
1611746800000|2021-01-27 11:26:40|400.56|396.56|400.56|396.56|400.58|396.58|400.49|396.49|14
1611746810000|2021-01-27 11:26:50|400.53|396.53|400.53|396.53|400.57|396.57|400.52|396.52|8
1611746820000|2021-01-27 11:27:00|400.54|396.54|400.33|396.33|400.58|396.58|400.3|396.3|19
1611746830000|2021-01-27 11:27:10|400.2|396.2|400.41|396.41|400.42|396.42|400.19|396.19|26
1611746840000|2021-01-27 11:27:20|400.37|396.37|400.45|396.45|400.53|396.53|400.34|396.34|22
1611746850000|2021-01-27 11:27:30|400.47|396.47|400.44|396.44|400.47|396.47|400.43|396.43|22
1611746860000|2021-01-27 11:27:40|400.46|396.46|400.38|396.38|400.46|396.46|400.37|396.37|28
1611746870000|2021-01-27 11:27:50|400.37|396.37|400.39|396.39|400.4|396.4|400.37|396.37|13
1611746880000|2021-01-27 11:28:00|400.41|396.41|400.38|396.38|400.43|396.43|400.37|396.37|19
1611746890000|2021-01-27 11:28:10|400.39|396.39|400.34|396.34|400.4|396.4|400.24|396.24|21
1611746900000|2021-01-27 11:28:20|400.37|396.37|400.85|396.85|400.9|396.9|400.35|396.35|31
1611746910000|2021-01-27 11:28:30|400.8|396.8|401.14|397.14|401.16|397.16|400.8|396.8|27
1611746920000|2021-01-27 11:28:40|401.08|397.08|400.93|396.93|401.09|397.09|400.83|396.83|31
1611746930000|2021-01-27 11:28:50|400.91|396.91|400.89|396.89|400.94|396.94|400.86|396.86|22
1611746940000|2021-01-27 11:29:00|400.87|396.87|401.21|397.21|401.21|397.21|400.87|396.87|26
1611746950000|2021-01-27 11:29:10|401.22|397.22|401.21|397.21|401.24|397.24|401.19|397.19|17
1611746960000|2021-01-27 11:29:20|401.2|397.2|401.03|397.03|401.21|397.21|400.93|396.93|30
1611746970000|2021-01-27 11:29:30|401.02|397.02|400.92|396.92|401.02|397.02|400.92|396.92|17
1611746980000|2021-01-27 11:29:40|400.91|396.91|401.06|397.06|401.07|397.07|400.91|396.91|16
1611746990000|2021-01-27 11:29:50|401.07|397.07|400.97|396.97|401.07|397.07|400.87|396.87|22
1611747000000|2021-01-27 11:30:00|400.96|396.96|400.87|396.87|400.96|396.96|400.7|396.7|18
1611747010000|2021-01-27 11:30:10|400.88|396.88|400.87|396.87|400.92|396.92|400.66|396.66|26
1611747020000|2021-01-27 11:30:20|400.88|396.88|400.93|396.93|400.93|396.93|400.82|396.82|23
1611747030000|2021-01-27 11:30:30|400.95|396.95|400.97|396.97|401.07|397.07|400.94|396.94|16
1611747040000|2021-01-27 11:30:40|400.95|396.95|400.97|396.97|400.98|396.98|400.95|396.95|11
1611747050000|2021-01-27 11:30:50|400.96|396.96|401|397|401.02|397.02|400.96|396.96|13
1611747060000|2021-01-27 11:31:00|400.98|396.98|400.97|396.97|401|397|400.95|396.95|10
1611747070000|2021-01-27 11:31:10|400.96|396.96|400.99|396.99|401.02|397.02|400.96|396.96|13
1611747080000|2021-01-27 11:31:20|401|397|400.85|396.85|401|397|400.85|396.85|13
1611747090000|2021-01-27 11:31:30|400.87|396.87|400.87|396.87|400.96|396.96|400.87|396.87|16
1611747100000|2021-01-27 11:31:40|400.88|396.88|400.71|396.71|400.88|396.88|400.69|396.69|18
1611747110000|2021-01-27 11:31:50|400.7|396.7|400.4|396.4|400.7|396.7|400.4|396.4|22
1611747120000|2021-01-27 11:32:00|400.42|396.42|400.58|396.58|400.59|396.59|400.4|396.4|19
1611747130000|2021-01-27 11:32:10|400.55|396.55|400.56|396.56|400.59|396.59|400.55|396.55|12
1611747140000|2021-01-27 11:32:20|400.57|396.57|400.52|396.52|400.59|396.59|400.52|396.52|15
1611747150000|2021-01-27 11:32:30|400.53|396.53|400.54|396.54|400.55|396.55|400.47|396.47|15
1611747160000|2021-01-27 11:32:40|400.52|396.52|400.53|396.53|400.55|396.55|400.5|396.5|22
1611747170000|2021-01-27 11:32:50|400.5|396.5|400.69|396.69|400.69|396.69|400.5|396.5|23
1611747180000|2021-01-27 11:33:00|400.65|396.65|400.47|396.47|400.67|396.67|400.47|396.47|24
1611747190000|2021-01-27 11:33:10|400.48|396.48|400.61|396.61|400.61|396.61|400.47|396.47|17
1611747200000|2021-01-27 11:33:20|400.59|396.59|400.52|396.52|400.59|396.59|400.51|396.51|14
1611747210000|2021-01-27 11:33:30|400.53|396.53|400.31|396.31|400.53|396.53|400.31|396.31|15
1611747220000|2021-01-27 11:33:40|400.33|396.33|400.29|396.29|400.33|396.33|400.27|396.27|10
1611747230000|2021-01-27 11:33:50|400.32|396.32|400.06|396.06|400.32|396.32|400.06|396.06|13
1611747240000|2021-01-27 11:34:00|400.05|396.05|400.02|396.02|400.05|396.05|400|396|12
1611747250000|2021-01-27 11:34:10|400.03|396.03|400.16|396.16|400.16|396.16|399.92|395.92|17
1611747260000|2021-01-27 11:34:20|400.17|396.17|399.87|395.87|400.17|396.17|399.86|395.86|15
1611747270000|2021-01-27 11:34:30|399.86|395.86|400.09|396.09|400.09|396.09|399.86|395.86|17
1611747280000|2021-01-27 11:34:40|400.08|396.08|400.15|396.15|400.15|396.15|400.05|396.05|9
1611747290000|2021-01-27 11:34:50|400.12|396.12|399.98|395.98|400.17|396.17|399.97|395.97|20
1611747300000|2021-01-27 11:35:00|399.99|395.99|400.05|396.05|400.05|396.05|399.99|395.99|19
1611747310000|2021-01-27 11:35:10|400.02|396.02|400.03|396.03|400.04|396.04|400|396|13
1611747320000|2021-01-27 11:35:20|400.04|396.04|400.02|396.02|400.05|396.05|400.02|396.02|23
1611747330000|2021-01-27 11:35:30|400.03|396.03|400.11|396.11|400.16|396.16|400.03|396.03|17
1611747340000|2021-01-27 11:35:40|400.1|396.1|400.07|396.07|400.12|396.12|400.05|396.05|19
1611747350000|2021-01-27 11:35:50|400.08|396.08|400.07|396.07|400.09|396.09|400.07|396.07|7
1611747360000|2021-01-27 11:36:00|400.13|396.13|400.08|396.08|400.15|396.15|400.07|396.07|11
1611747370000|2021-01-27 11:36:10|400.09|396.09|400.15|396.15|400.21|396.21|400.08|396.08|19
1611747380000|2021-01-27 11:36:20|400.18|396.18|400.18|396.18|400.18|396.18|400.08|396.08|14
1611747390000|2021-01-27 11:36:30|400.16|396.16|400.17|396.17|400.2|396.2|400.16|396.16|12
1611747400000|2021-01-27 11:36:40|400.18|396.18|400.17|396.17|400.18|396.18|400.15|396.15|11
1611747410000|2021-01-27 11:36:50|400.15|396.15|400.19|396.19|400.2|396.2|400.15|396.15|11
1611747420000|2021-01-27 11:37:00|400.18|396.18|400.12|396.12|400.18|396.18|400.11|396.11|10
1611747430000|2021-01-27 11:37:10|400.13|396.13|400.12|396.12|400.13|396.13|400.05|396.05|16
1611747440000|2021-01-27 11:37:20|400.28|396.28|400.21|396.21|400.28|396.28|400.21|396.21|9
1611747450000|2021-01-27 11:37:30|400.05|396.05|400.09|396.09|400.19|396.19|400.05|396.05|7
1611747460000|2021-01-27 11:37:40|400.07|396.07|400.14|396.14|400.17|396.17|400.07|396.07|5
1611747470000|2021-01-27 11:37:50|400.16|396.16|400.54|396.54|400.54|396.54|400.16|396.16|14
1611747480000|2021-01-27 11:38:00|400.46|396.46|400.68|396.68|400.72|396.72|400.45|396.45|9
1611747490000|2021-01-27 11:38:10|400.69|396.69|400.92|396.92|401.06|397.06|400.69|396.69|21
1611747500000|2021-01-27 11:38:20|400.94|396.94|401.79|397.79|401.86|397.86|400.94|396.94|20
1611747510000|2021-01-27 11:38:30|401.81|397.81|401.83|397.83|401.84|397.84|401.76|397.76|19
1611747520000|2021-01-27 11:38:40|401.84|397.84|401.94|397.94|401.95|397.95|401.82|397.82|17
1611747530000|2021-01-27 11:38:50|401.95|397.95|401.92|397.92|401.95|397.95|401.89|397.89|17
1611747540000|2021-01-27 11:39:00|401.95|397.95|401.87|397.87|401.95|397.95|401.78|397.78|27
1611747550000|2021-01-27 11:39:10|401.84|397.84|401.69|397.69|401.87|397.87|401.55|397.55|28
1611747560000|2021-01-27 11:39:20|401.67|397.67|401.5|397.5|401.7|397.7|401.5|397.5|30
1611747570000|2021-01-27 11:39:30|401.45|397.45|401.27|397.27|401.45|397.45|401.27|397.27|31
1611747580000|2021-01-27 11:39:40|401.25|397.25|401.36|397.36|401.4|397.4|401.25|397.25|16
1611747590000|2021-01-27 11:39:50|401.35|397.35|401.09|397.09|401.39|397.39|401.08|397.08|9
1611747600000|2021-01-27 11:40:00|401.1|397.1|400.94|396.94|401.1|397.1|400.93|396.93|16
1611747610000|2021-01-27 11:40:10|400.93|396.93|400.72|396.72|400.94|396.94|400.7|396.7|26
1611747620000|2021-01-27 11:40:20|400.7|396.7|400.48|396.48|400.72|396.72|400.47|396.47|22
1611747630000|2021-01-27 11:40:30|400.49|396.49|400.29|396.29|400.49|396.49|400.29|396.29|16
1611747640000|2021-01-27 11:40:40|400.3|396.3|400.29|396.29|400.34|396.34|400.27|396.27|18
1611747650000|2021-01-27 11:40:50|400.3|396.3|399.96|395.96|400.3|396.3|399.96|395.96|20
1611747660000|2021-01-27 11:41:00|399.95|395.95|399.74|395.74|400.01|396.01|399.74|395.74|26
1611747670000|2021-01-27 11:41:10|399.75|395.75|399.73|395.73|399.75|395.75|399.61|395.61|29
1611747680000|2021-01-27 11:41:20|399.72|395.72|399.45|395.45|399.72|395.72|399.45|395.45|18
1611747690000|2021-01-27 11:41:30|399.44|395.44|399.26|395.26|399.44|395.44|399.14|395.14|32
1611747700000|2021-01-27 11:41:40|399.27|395.27|399.44|395.44|399.44|395.44|399.27|395.27|19
1611747710000|2021-01-27 11:41:50|399.43|395.43|399.19|395.19|399.56|395.56|399.19|395.19|27
1611747720000|2021-01-27 11:42:00|399.22|395.22|399.03|395.03|399.23|395.23|399|395|21
1611747730000|2021-01-27 11:42:10|399.04|395.04|399.02|395.02|399.07|395.07|399.02|395.02|13
1611747740000|2021-01-27 11:42:20|399.01|395.01|398.84|394.84|399.01|395.01|398.81|394.81|26
1611747750000|2021-01-27 11:42:30|398.83|394.83|398.6|394.6|398.86|394.86|398.6|394.6|25
1611747760000|2021-01-27 11:42:40|398.65|394.65|398.53|394.53|398.65|394.65|398.5|394.5|21
1611747770000|2021-01-27 11:42:50|398.32|394.32|398.38|394.38|398.44|394.44|398.32|394.32|32
1611747780000|2021-01-27 11:43:00|398.4|394.4|398.42|394.42|398.42|394.42|398.29|394.29|24
1611747790000|2021-01-27 11:43:10|398.43|394.43|398.59|394.59|398.59|394.59|398.29|394.29|30
1611747800000|2021-01-27 11:43:20|398.52|394.52|398.49|394.49|398.54|394.54|398.38|394.38|27
1611747810000|2021-01-27 11:43:30|398.5|394.5|398.42|394.42|398.53|394.53|398.37|394.37|21
1611747820000|2021-01-27 11:43:40|398.41|394.41|398.43|394.43|398.46|394.46|398.34|394.34|22
1611747830000|2021-01-27 11:43:50|398.36|394.36|398.4|394.4|398.43|394.43|398.32|394.32|21
1611747840000|2021-01-27 11:44:00|398.39|394.39|398.01|394.01|398.39|394.39|397.96|393.96|28
1611747850000|2021-01-27 11:44:10|398|394|397.7|393.7|398.06|394.06|397.66|393.66|31
1611747860000|2021-01-27 11:44:20|397.73|393.73|397.59|393.59|397.83|393.83|397.58|393.58|31
1611747870000|2021-01-27 11:44:30|397.58|393.58|397.15|393.15|397.59|393.59|397.15|393.15|26
1611747880000|2021-01-27 11:44:40|397.12|393.12|396.78|392.78|397.16|393.16|396.78|392.78|27
1611747890000|2021-01-27 11:44:50|396.77|392.77|397.26|393.26|397.3|393.3|396.77|392.77|27
1611747900000|2021-01-27 11:45:00|397.27|393.27|396.86|392.86|397.27|393.27|396.83|392.83|20
1611747910000|2021-01-27 11:45:10|396.87|392.87|396.85|392.85|396.97|392.97|396.83|392.83|24
1611747920000|2021-01-27 11:45:20|396.83|392.83|396.41|392.41|396.83|392.83|396.41|392.41|33
1611747930000|2021-01-27 11:45:30|396.4|392.4|396.26|392.26|396.53|392.53|396.24|392.24|27
1611747940000|2021-01-27 11:45:40|396.25|392.25|396.13|392.13|396.25|392.25|396.08|392.08|20
1611747950000|2021-01-27 11:45:50|396.17|392.17|396.37|392.37|396.37|392.37|396.09|392.09|32
1611747960000|2021-01-27 11:46:00|396.38|392.38|396.65|392.65|396.65|392.65|396.36|392.36|31
1611747970000|2021-01-27 11:46:10|396.66|392.66|396.68|392.68|396.76|392.76|396.59|392.59|28
1611747980000|2021-01-27 11:46:20|396.69|392.69|396.59|392.59|396.72|392.72|396.57|392.57|28
1611747990000|2021-01-27 11:46:30|396.56|392.56|396.7|392.7|396.7|392.7|396.56|392.56|22
1611748000000|2021-01-27 11:46:40|396.68|392.68|396.42|392.42|396.7|392.7|396.26|392.26|28
1611748010000|2021-01-27 11:46:50|396.48|392.48|396.5|392.5|396.51|392.51|396.44|392.44|20
1611748020000|2021-01-27 11:47:00|396.52|392.52|396.65|392.65|396.66|392.66|396.52|392.52|19
1611748030000|2021-01-27 11:47:10|396.68|392.68|396.66|392.66|396.74|392.74|396.62|392.62|24
1611748040000|2021-01-27 11:47:20|396.65|392.65|396.87|392.87|396.87|392.87|396.65|392.65|13
1611748050000|2021-01-27 11:47:30|396.86|392.86|397.11|393.11|397.11|393.11|396.8|392.8|21
1611748060000|2021-01-27 11:47:40|397.15|393.15|397.27|393.27|397.27|393.27|397.1|393.1|14
1611748070000|2021-01-27 11:47:50|397.26|393.26|397.42|393.42|397.42|393.42|397.24|393.24|22
1611748080000|2021-01-27 11:48:00|397.41|393.41|396.87|392.87|397.43|393.43|396.87|392.87|24
1611748090000|2021-01-27 11:48:10|396.86|392.86|396.46|392.46|396.91|392.91|396.46|392.46|27
1611748100000|2021-01-27 11:48:20|396.39|392.39|396.41|392.41|396.44|392.44|396.36|392.36|20
1611748110000|2021-01-27 11:48:30|396.4|392.4|396.1|392.1|396.43|392.43|396.1|392.1|27
1611748120000|2021-01-27 11:48:40|396.18|392.18|396.29|392.29|396.43|392.43|396.17|392.17|35
1611748130000|2021-01-27 11:48:50|395.87|391.87|395.93|391.93|396.02|392.02|395.78|391.78|30
1611748140000|2021-01-27 11:49:00|395.91|391.91|395.59|391.59|395.91|391.91|395.59|391.59|25
1611748150000|2021-01-27 11:49:10|395.51|391.51|395.09|391.09|395.51|391.51|395.06|391.06|31
1611748160000|2021-01-27 11:49:20|395.1|391.1|394.8|390.8|395.1|391.1|394.78|390.78|28
1611748170000|2021-01-27 11:49:30|394.78|390.78|394.68|390.68|394.9|390.9|394.55|390.55|29
1611748180000|2021-01-27 11:49:40|394.67|390.67|394.73|390.73|394.75|390.75|394.61|390.61|22
1611748190000|2021-01-27 11:49:50|394.74|390.74|394.94|390.94|395|391|394.74|390.74|31
1611748200000|2021-01-27 11:50:00|394.93|390.93|394.55|390.55|394.93|390.93|394.54|390.54|23
1611748210000|2021-01-27 11:50:10|394.56|390.56|394.03|390.03|394.56|390.56|394.03|390.03|24
1611748220000|2021-01-27 11:50:20|394.04|390.04|394.1|390.1|394.14|390.14|394.02|390.02|20
1611748230000|2021-01-27 11:50:30|394.07|390.07|393.64|389.64|394.07|390.07|393.56|389.56|27
1611748240000|2021-01-27 11:50:40|393.61|389.61|393.67|389.67|393.82|389.82|393.44|389.44|27
1611748250000|2021-01-27 11:50:50|393.69|389.69|393.11|389.11|393.72|389.72|393.11|389.11|22
1611748260000|2021-01-27 11:51:00|393.1|389.1|393.61|389.61|393.61|389.61|392.69|388.69|36
1611748270000|2021-01-27 11:51:10|393.65|389.65|393.81|389.81|394|390|393.64|389.64|27
1611748280000|2021-01-27 11:51:20|393.62|389.62|393.24|389.24|393.62|389.62|393.21|389.21|30
1611748290000|2021-01-27 11:51:30|393.23|389.23|393.86|389.86|393.86|389.86|393.22|389.22|28
1611748300000|2021-01-27 11:51:40|393.87|389.87|394.16|390.16|394.17|390.17|393.87|389.87|22
1611748310000|2021-01-27 11:51:50|394.18|390.18|394.18|390.18|394.18|390.18|394.15|390.15|15
1611748320000|2021-01-27 11:52:00|394.11|390.11|394.21|390.21|394.21|390.21|394.11|390.11|13
1611748330000|2021-01-27 11:52:10|394.22|390.22|394.34|390.34|394.34|390.34|394.22|390.22|19
1611748340000|2021-01-27 11:52:20|394.33|390.33|394.45|390.45|394.45|390.45|394.29|390.29|29
1611748350000|2021-01-27 11:52:30|394.46|390.46|394.92|390.92|394.92|390.92|394.46|390.46|24
1611748360000|2021-01-27 11:52:40|394.94|390.94|395.37|391.37|395.38|391.38|394.94|390.94|16
1611748370000|2021-01-27 11:52:50|395.39|391.39|395.36|391.36|395.5|391.5|395.36|391.36|18
1611748380000|2021-01-27 11:53:00|395.35|391.35|395.17|391.17|395.45|391.45|395.14|391.14|22
1611748390000|2021-01-27 11:53:10|395.18|391.18|395.22|391.22|395.45|391.45|395.18|391.18|27
1611748400000|2021-01-27 11:53:20|395.21|391.21|395.17|391.17|395.22|391.22|395.05|391.05|20
1611748410000|2021-01-27 11:53:30|395.19|391.19|394.69|390.69|395.22|391.22|394.63|390.63|29
1611748420000|2021-01-27 11:53:40|394.74|390.74|394.59|390.59|394.79|390.79|394.47|390.47|35
1611748430000|2021-01-27 11:53:50|394.6|390.6|394.72|390.72|394.72|390.72|394.06|390.06|32
1611748440000|2021-01-27 11:54:00|394.73|390.73|394.54|390.54|394.82|390.82|394.54|390.54|25
1611748450000|2021-01-27 11:54:10|394.52|390.52|394.06|390.06|394.52|390.52|394|390|31
1611748460000|2021-01-27 11:54:20|394.05|390.05|393.92|389.92|394.08|390.08|393.62|389.62|38
1611748470000|2021-01-27 11:54:30|393.94|389.94|393.8|389.8|394.15|390.15|393.69|389.69|32
1611748480000|2021-01-27 11:54:40|393.82|389.82|393.94|389.94|393.94|389.94|393.43|389.43|33
1611748490000|2021-01-27 11:54:50|393.82|389.82|393.28|389.28|393.85|389.85|393.25|389.25|36
1611748500000|2021-01-27 11:55:00|393.24|389.24|392.75|388.75|393.54|389.54|392.68|388.68|34
1611748510000|2021-01-27 11:55:10|392.71|388.71|393.27|389.27|393.41|389.41|392.71|388.71|32
1611748520000|2021-01-27 11:55:20|393.25|389.25|393.4|389.4|393.4|389.4|393.02|389.02|30
1611748530000|2021-01-27 11:55:30|393.41|389.41|393.98|389.98|394|390|393.3|389.3|32
1611748540000|2021-01-27 11:55:40|393.96|389.96|394.36|390.36|394.37|390.37|393.91|389.91|29
1611748550000|2021-01-27 11:55:50|394.33|390.33|394.28|390.28|394.37|390.37|394.23|390.23|28
1611748560000|2021-01-27 11:56:00|394.29|390.29|393.83|389.83|394.34|390.34|393.83|389.83|30
1611748570000|2021-01-27 11:56:10|393.84|389.84|393.24|389.24|394.03|390.03|393.21|389.21|31
1611748580000|2021-01-27 11:56:20|393.22|389.22|393.07|389.07|393.6|389.6|393.07|389.07|35
1611748590000|2021-01-27 11:56:30|393.06|389.06|392.63|388.63|393.06|389.06|392.54|388.54|33
1611748600000|2021-01-27 11:56:40|392.5|388.5|392.46|388.46|392.65|388.65|392.28|388.28|35
1611748610000|2021-01-27 11:56:50|392.48|388.48|392.59|388.59|392.65|388.65|392.37|388.37|34
1611748620000|2021-01-27 11:57:00|392.58|388.58|392.56|388.56|392.62|388.62|392.25|388.25|30
1611748630000|2021-01-27 11:57:10|392.55|388.55|392.35|388.35|392.65|388.65|392.35|388.35|23
1611748640000|2021-01-27 11:57:20|392.32|388.32|392.21|388.21|392.35|388.35|392.19|388.19|22
1611748650000|2021-01-27 11:57:30|392.2|388.2|392.21|388.21|392.33|388.33|392.2|388.2|23
1611748660000|2021-01-27 11:57:40|392.22|388.22|392.42|388.42|392.61|388.61|392.21|388.21|24
1611748670000|2021-01-27 11:57:50|392.41|388.41|392.31|388.31|392.43|388.43|392.24|388.24|27
1611748680000|2021-01-27 11:58:00|392.32|388.32|392.36|388.36|392.38|388.38|392.2|388.2|23
1611748690000|2021-01-27 11:58:10|392.39|388.39|392.5|388.5|392.63|388.63|392.39|388.39|25
1611748700000|2021-01-27 11:58:20|392.49|388.49|392.22|388.22|392.49|388.49|392.22|388.22|26
1611748710000|2021-01-27 11:58:30|392.21|388.21|392.31|388.31|392.41|388.41|392.18|388.18|24
1611748720000|2021-01-27 11:58:40|392.33|388.33|392.31|388.31|392.39|388.39|392.25|388.25|27
1611748730000|2021-01-27 11:58:50|392.3|388.3|392.36|388.36|392.37|388.37|392.27|388.27|25
1611748740000|2021-01-27 11:59:00|392.33|388.33|392.37|388.37|392.67|388.67|392.33|388.33|30
1611748750000|2021-01-27 11:59:10|392.35|388.35|392.25|388.25|392.57|388.57|392.23|388.23|28
1611748760000|2021-01-27 11:59:20|392.26|388.26|392.44|388.44|392.5|388.5|392.08|388.08|29
1611748770000|2021-01-27 11:59:30|392.45|388.45|392.24|388.24|392.45|388.45|392.24|388.24|24
1611748780000|2021-01-27 11:59:40|392.23|388.23|392.2|388.2|392.31|388.31|392.17|388.17|26
1611748790000|2021-01-27 11:59:50|392.18|388.18|392.14|388.14|392.19|388.19|392.01|388.01|27
1611748800000|2021-01-27 12:00:00|392.13|388.13|391.25|387.25|392.18|388.18|391.25|387.25|28
1611748810000|2021-01-27 12:00:10|391.24|387.24|391.02|387.02|391.33|387.33|390.89|386.89|32
1611748820000|2021-01-27 12:00:20|391|387|391.35|387.35|391.35|387.35|390.9|386.9|34
1611748830000|2021-01-27 12:00:30|391.37|387.37|392.36|388.36|392.36|388.36|391.32|387.32|37
1611748840000|2021-01-27 12:00:40|392.39|388.39|393.27|389.27|393.33|389.33|392.15|388.15|31
1611748850000|2021-01-27 12:00:50|393.18|389.18|392.87|388.87|393.23|389.23|392.62|388.62|36
1611748860000|2021-01-27 12:01:00|392.86|388.86|393.02|389.02|393.02|389.02|392.57|388.57|35
1611748870000|2021-01-27 12:01:10|393.04|389.04|393.5|389.5|393.53|389.53|392.99|388.99|33
1611748880000|2021-01-27 12:01:20|393.42|389.42|392.92|388.92|393.44|389.44|392.92|388.92|34
1611748890000|2021-01-27 12:01:30|392.89|388.89|392.72|388.72|392.93|388.93|392.58|388.58|35
1611748900000|2021-01-27 12:01:40|392.71|388.71|392.63|388.63|392.89|388.89|392.6|388.6|33
1611748910000|2021-01-27 12:01:50|392.58|388.58|392.75|388.75|392.84|388.84|392.54|388.54|30
1611748920000|2021-01-27 12:02:00|392.76|388.76|393.56|389.56|393.59|389.59|392.76|388.76|31
1611748930000|2021-01-27 12:02:10|393.54|389.54|392.93|388.93|393.54|389.54|392.88|388.88|32
1611748940000|2021-01-27 12:02:20|392.89|388.89|392.71|388.71|392.94|388.94|392.5|388.5|33
1611748950000|2021-01-27 12:02:30|392.73|388.73|392.57|388.57|392.73|388.73|392.56|388.56|33
1611748960000|2021-01-27 12:02:40|392.54|388.54|392.41|388.41|392.56|388.56|392.27|388.27|34
1611748970000|2021-01-27 12:02:50|392.33|388.33|392.22|388.22|392.47|388.47|392.21|388.21|34
1611748980000|2021-01-27 12:03:00|392.18|388.18|393.07|389.07|393.08|389.08|392.18|388.18|34
1611748990000|2021-01-27 12:03:10|393.06|389.06|392.87|388.87|393.08|389.08|392.79|388.79|33
1611749000000|2021-01-27 12:03:20|392.88|388.88|392.87|388.87|392.95|388.95|392.81|388.81|22
1611749010000|2021-01-27 12:03:30|392.86|388.86|392.65|388.65|392.88|388.88|392.6|388.6|31
1611749020000|2021-01-27 12:03:40|392.63|388.63|392.69|388.69|392.7|388.7|392.54|388.54|24
1611749030000|2021-01-27 12:03:50|392.65|388.65|392.67|388.67|392.72|388.72|392.6|388.6|21
1611749040000|2021-01-27 12:04:00|392.65|388.65|392.99|388.99|393.03|389.03|392.6|388.6|27
1611749050000|2021-01-27 12:04:10|393.01|389.01|393.1|389.1|393.38|389.38|393.01|389.01|34
1611749060000|2021-01-27 12:04:20|393.14|389.14|392.92|388.92|393.14|389.14|392.87|388.87|33
1611749070000|2021-01-27 12:04:30|392.93|388.93|392.97|388.97|393.14|389.14|392.81|388.81|30
1611749080000|2021-01-27 12:04:40|392.94|388.94|393.06|389.06|393.07|389.07|392.92|388.92|27
1611749090000|2021-01-27 12:04:50|393.05|389.05|393.1|389.1|393.12|389.12|392.96|388.96|25
1611749100000|2021-01-27 12:05:00|393.09|389.09|392.38|388.38|393.12|389.12|392.36|388.36|28
1611749110000|2021-01-27 12:05:10|392.4|388.4|392.31|388.31|392.64|388.64|392.31|388.31|35
1611749120000|2021-01-27 12:05:20|392.3|388.3|391.99|387.99|392.35|388.35|391.9|387.9|32
1611749130000|2021-01-27 12:05:30|392|388|391.8|387.8|392|388|391.74|387.74|23
1611749140000|2021-01-27 12:05:40|391.79|387.79|391.85|387.85|391.86|387.86|391.7|387.7|26
1611749150000|2021-01-27 12:05:50|391.84|387.84|392.5|388.5|392.5|388.5|391.71|387.71|31
1611749160000|2021-01-27 12:06:00|392.48|388.48|392.65|388.65|392.77|388.77|392.4|388.4|31
1611749170000|2021-01-27 12:06:10|392.64|388.64|392.86|388.86|392.86|388.86|392.64|388.64|33
1611749180000|2021-01-27 12:06:20|392.89|388.89|393.44|389.44|393.44|389.44|392.88|388.88|28
1611749190000|2021-01-27 12:06:30|393.42|389.42|393.97|389.97|393.97|389.97|393.4|389.4|30
1611749200000|2021-01-27 12:06:40|393.95|389.95|394.33|390.33|394.44|390.44|393.95|389.95|30
1611749210000|2021-01-27 12:06:50|394.34|390.34|394.26|390.26|394.44|390.44|394.2|390.2|30
1611749220000|2021-01-27 12:07:00|394.05|390.05|394.01|390.01|394.23|390.23|393.98|389.98|32
1611749230000|2021-01-27 12:07:10|394.02|390.02|394|390|394.04|390.04|393.82|389.82|26
1611749240000|2021-01-27 12:07:20|393.99|389.99|394.26|390.26|394.28|390.28|393.95|389.95|28
1611749250000|2021-01-27 12:07:30|394.27|390.27|394.09|390.09|394.34|390.34|394.09|390.09|18
1611749260000|2021-01-27 12:07:40|394.12|390.12|394.32|390.32|394.32|390.32|394.12|390.12|32
1611749270000|2021-01-27 12:07:50|394.34|390.34|394.46|390.46|394.46|390.46|394.33|390.33|21
1611749280000|2021-01-27 12:08:00|394.45|390.45|395.19|391.19|395.19|391.19|394.43|390.43|30
1611749290000|2021-01-27 12:08:10|395.21|391.21|395.26|391.26|395.3|391.3|395.13|391.13|29
1611749300000|2021-01-27 12:08:20|395.25|391.25|395.27|391.27|395.33|391.33|395.23|391.23|32
1611749310000|2021-01-27 12:08:30|395.28|391.28|395.19|391.19|395.29|391.29|395.05|391.05|31
1611749320000|2021-01-27 12:08:40|395.27|391.27|395.25|391.25|395.33|391.33|395.17|391.17|27
1611749330000|2021-01-27 12:08:50|395.24|391.24|395.36|391.36|395.37|391.37|395.23|391.23|19
1611749340000|2021-01-27 12:09:00|395.35|391.35|395.25|391.25|395.38|391.38|395.15|391.15|23
1611749350000|2021-01-27 12:09:10|395.28|391.28|395.43|391.43|395.48|391.48|395.28|391.28|25
1611749360000|2021-01-27 12:09:20|395.42|391.42|395.52|391.52|395.56|391.56|395.39|391.39|30
1611749370000|2021-01-27 12:09:30|395.53|391.53|395.41|391.41|395.53|391.53|395.41|391.41|20
1611749380000|2021-01-27 12:09:40|395.42|391.42|395.43|391.43|395.46|391.46|395.41|391.41|16
1611749390000|2021-01-27 12:09:50|395.44|391.44|395.41|391.41|395.45|391.45|395.39|391.39|14
1611749400000|2021-01-27 12:10:00|395.4|391.4|395.41|391.41|395.43|391.43|395.38|391.38|16
1611749410000|2021-01-27 12:10:10|395.42|391.42|395.82|391.82|395.82|391.82|395.41|391.41|27
1611749420000|2021-01-27 12:10:20|395.83|391.83|395.99|391.99|396.04|392.04|395.83|391.83|21
1611749430000|2021-01-27 12:10:30|395.95|391.95|395.98|391.98|396.01|392.01|395.94|391.94|18
1611749440000|2021-01-27 12:10:40|395.96|391.96|395.78|391.78|395.98|391.98|395.7|391.7|29
1611749450000|2021-01-27 12:10:50|395.75|391.75|396.01|392.01|396.12|392.12|395.75|391.75|27
1611749460000|2021-01-27 12:11:00|396.37|392.37|396.24|392.24|396.37|392.37|396.06|392.06|23
1611749470000|2021-01-27 12:11:10|396.23|392.23|396.1|392.1|396.23|392.23|396.05|392.05|28
1611749480000|2021-01-27 12:11:20|396.06|392.06|396.06|392.06|396.17|392.17|396.06|392.06|25
1611749490000|2021-01-27 12:11:30|396.05|392.05|395.87|391.87|396.06|392.06|395.87|391.87|28
1611749500000|2021-01-27 12:11:40|395.86|391.86|395.93|391.93|395.96|391.96|395.82|391.82|30
1611749510000|2021-01-27 12:11:50|395.92|391.92|395.6|391.6|395.93|391.93|395.53|391.53|26
1611749520000|2021-01-27 12:12:00|395.57|391.57|395.57|391.57|395.61|391.61|395.51|391.51|29
1611749530000|2021-01-27 12:12:10|395.58|391.58|395.87|391.87|395.87|391.87|395.37|391.37|31
1611749540000|2021-01-27 12:12:20|395.88|391.88|395.81|391.81|395.91|391.91|395.78|391.78|25
1611749550000|2021-01-27 12:12:30|395.84|391.84|395.72|391.72|395.88|391.88|395.72|391.72|23
1611749560000|2021-01-27 12:12:40|395.73|391.73|395.59|391.59|395.75|391.75|395.47|391.47|29
1611749570000|2021-01-27 12:12:50|395.58|391.58|395.39|391.39|395.59|391.59|395.37|391.37|30
1611749580000|2021-01-27 12:13:00|395.38|391.38|394.9|390.9|395.39|391.39|394.9|390.9|28
1611749590000|2021-01-27 12:13:10|394.89|390.89|394.37|390.37|394.89|390.89|394.37|390.37|25
1611749600000|2021-01-27 12:13:20|394.48|390.48|393.89|389.89|394.8|390.8|393.86|389.86|31
1611749610000|2021-01-27 12:13:30|393.87|389.87|393.65|389.65|393.9|389.9|393.57|389.57|33
1611749620000|2021-01-27 12:13:40|393.63|389.63|393.52|389.52|393.69|389.69|393.39|389.39|28
1611749630000|2021-01-27 12:13:50|393.54|389.54|393.5|389.5|393.62|389.62|393.4|389.4|32
1611749640000|2021-01-27 12:14:00|393.57|389.57|393.13|389.13|393.69|389.69|392.99|388.99|31
1611749650000|2021-01-27 12:14:10|393.18|389.18|393.47|389.47|393.47|389.47|392.99|388.99|33
1611749660000|2021-01-27 12:14:20|393.48|389.48|392.82|388.82|393.57|389.57|392.8|388.8|34
1611749670000|2021-01-27 12:14:30|392.79|388.79|393.06|389.06|393.09|389.09|392.74|388.74|32
1611749680000|2021-01-27 12:14:40|393.03|389.03|392.79|388.79|393.04|389.04|392.7|388.7|29
1611749690000|2021-01-27 12:14:50|392.74|388.74|392.75|388.75|392.82|388.82|392.72|388.72|32
1611749700000|2021-01-27 12:15:00|392.69|388.69|393.3|389.3|393.34|389.34|392.65|388.65|36
1611749710000|2021-01-27 12:15:10|393.27|389.27|393.95|389.95|394.03|390.03|393.19|389.19|34
1611749720000|2021-01-27 12:15:20|394.03|390.03|393.62|389.62|394.03|390.03|393.61|389.61|33
1611749730000|2021-01-27 12:15:30|393.57|389.57|393.56|389.56|393.74|389.74|393.54|389.54|29
1611749740000|2021-01-27 12:15:40|393.57|389.57|394|390|394|390|393.48|389.48|27
1611749750000|2021-01-27 12:15:50|393.99|389.99|393.76|389.76|394.06|390.06|393.46|389.46|33
1611749760000|2021-01-27 12:16:00|393.87|389.87|394.04|390.04|394.32|390.32|393.87|389.87|33
1611749770000|2021-01-27 12:16:10|394.02|390.02|393.96|389.96|394.13|390.13|393.84|389.84|37
1611749780000|2021-01-27 12:16:20|394.02|390.02|394.23|390.23|394.23|390.23|393.87|389.87|31
1611749790000|2021-01-27 12:16:30|394.26|390.26|394.41|390.41|394.48|390.48|394.26|390.26|30
1611749800000|2021-01-27 12:16:40|394.26|390.26|393.7|389.7|394.26|390.26|393.7|389.7|35
1611749810000|2021-01-27 12:16:50|393.71|389.71|393.67|389.67|393.82|389.82|393.62|389.62|25
1611749820000|2021-01-27 12:17:00|393.66|389.66|393.34|389.34|393.7|389.7|393.34|389.34|25
1611749830000|2021-01-27 12:17:10|393.31|389.31|393.23|389.23|393.31|389.31|393.15|389.15|20
1611749840000|2021-01-27 12:17:20|393.25|389.25|393.36|389.36|393.68|389.68|393.25|389.25|32
1611749850000|2021-01-27 12:17:30|393.29|389.29|393.35|389.35|393.38|389.38|393.22|389.22|16
1611749860000|2021-01-27 12:17:40|393.34|389.34|393.27|389.27|393.34|389.34|393.27|389.27|2
1611749870000|2021-01-27 12:17:50|393.3|389.3|393.23|389.23|393.56|389.56|393.23|389.23|24
1611749880000|2021-01-27 12:18:00|393.2|389.2|393.74|389.74|393.81|389.81|393.19|389.19|28
1611749890000|2021-01-27 12:18:10|393.71|389.71|393.47|389.47|393.71|389.71|393.42|389.42|19
1611749900000|2021-01-27 12:18:20|393.44|389.44|393.6|389.6|393.6|389.6|393.21|389.21|25
1611749910000|2021-01-27 12:18:30|393.62|389.62|393.89|389.89|393.91|389.91|393.62|389.62|18
1611749920000|2021-01-27 12:18:40|393.81|389.81|393.67|389.67|393.81|389.81|393.61|389.61|23
1611749930000|2021-01-27 12:18:50|393.59|389.59|393.6|389.6|393.76|389.76|393.52|389.52|23
1611749940000|2021-01-27 12:19:00|393.62|389.62|393.76|389.76|393.81|389.81|393.62|389.62|17
1611749950000|2021-01-27 12:19:10|393.81|389.81|393.4|389.4|393.83|389.83|393.4|389.4|18
1611749960000|2021-01-27 12:19:20|393.39|389.39|393.3|389.3|393.53|389.53|393.3|389.3|22
1611749970000|2021-01-27 12:19:30|393.31|389.31|393.3|389.3|393.38|389.38|393.25|389.25|25
1611749980000|2021-01-27 12:19:40|393.27|389.27|393.24|389.24|393.45|389.45|393.22|389.22|22
1611749990000|2021-01-27 12:19:50|393.27|389.27|393.39|389.39|393.64|389.64|393.27|389.27|26
1611750000000|2021-01-27 12:20:00|393.4|389.4|393.26|389.26|393.42|389.42|393.24|389.24|16
1611750010000|2021-01-27 12:20:10|393.28|389.28|393.89|389.89|393.89|389.89|393.28|389.28|24
1611750020000|2021-01-27 12:20:20|393.9|389.9|393.86|389.86|393.96|389.96|393.72|389.72|27
1611750030000|2021-01-27 12:20:30|393.88|389.88|393.96|389.96|393.97|389.97|393.83|389.83|12
1611750040000|2021-01-27 12:20:40|393.93|389.93|394.17|390.17|394.19|390.19|393.92|389.92|11
1611750050000|2021-01-27 12:20:50|394.16|390.16|394.09|390.09|394.21|390.21|394.05|390.05|17
1611750060000|2021-01-27 12:21:00|394.03|390.03|394.16|390.16|394.18|390.18|394.03|390.03|11
1611750070000|2021-01-27 12:21:10|394.15|390.15|394.04|390.04|394.29|390.29|393.93|389.93|25
1611750080000|2021-01-27 12:21:20|394.03|390.03|394.37|390.37|394.37|390.37|394.01|390.01|20
1611750090000|2021-01-27 12:21:30|394.39|390.39|394.43|390.43|394.45|390.45|394.39|390.39|16
1611750100000|2021-01-27 12:21:40|394.46|390.46|394.5|390.5|394.51|390.51|394.42|390.42|11
1611750110000|2021-01-27 12:21:50|394.51|390.51|394.25|390.25|394.51|390.51|394.23|390.23|14
1611750120000|2021-01-27 12:22:00|394.24|390.24|394.35|390.35|394.37|390.37|394.14|390.14|20
1611750130000|2021-01-27 12:22:10|394.4|390.4|394.39|390.39|394.46|390.46|394.2|390.2|26
1611750140000|2021-01-27 12:22:20|394.43|390.43|394.21|390.21|394.43|390.43|394.11|390.11|22
1611750150000|2021-01-27 12:22:30|394.2|390.2|394.32|390.32|394.35|390.35|394.11|390.11|21
1611750160000|2021-01-27 12:22:40|394.31|390.31|394.05|390.05|394.31|390.31|394|390|23
1611750170000|2021-01-27 12:22:50|393.99|389.99|393.72|389.72|393.99|389.99|393.65|389.65|20
1611750180000|2021-01-27 12:23:00|393.68|389.68|393.88|389.88|393.88|389.88|393.66|389.66|21
1611750190000|2021-01-27 12:23:10|393.86|389.86|393.78|389.78|393.94|389.94|393.78|389.78|15
1611750200000|2021-01-27 12:23:20|393.77|389.77|393.45|389.45|393.8|389.8|393.43|389.43|23
1611750210000|2021-01-27 12:23:30|393.44|389.44|393.23|389.23|393.46|389.46|393.21|389.21|11
1611750220000|2021-01-27 12:23:40|393.24|389.24|393.22|389.22|393.25|389.25|393.2|389.2|13
1611750230000|2021-01-27 12:23:50|393.24|389.24|393.17|389.17|393.24|389.24|393.14|389.14|7
1611750240000|2021-01-27 12:24:00|393.05|389.05|393.27|389.27|393.42|389.42|393.05|389.05|19
1611750250000|2021-01-27 12:24:10|393.24|389.24|393.6|389.6|393.77|389.77|393.23|389.23|24
1611750260000|2021-01-27 12:24:20|393.59|389.59|393.96|389.96|393.96|389.96|393.59|389.59|19
1611750270000|2021-01-27 12:24:30|394|390|394.53|390.53|394.54|390.54|393.95|389.95|18
1611750280000|2021-01-27 12:24:40|394.54|390.54|394.58|390.58|394.88|390.88|394.54|390.54|27
1611750290000|2021-01-27 12:24:50|394.67|390.67|394.82|390.82|394.94|390.94|394.63|390.63|28
1611750300000|2021-01-27 12:25:00|394.83|390.83|395.32|391.32|395.32|391.32|394.8|390.8|24
1611750310000|2021-01-27 12:25:10|395.28|391.28|395.75|391.75|395.78|391.78|395.28|391.28|36
1611750320000|2021-01-27 12:25:20|395.81|391.81|395.64|391.64|395.82|391.82|395.47|391.47|33
1611750330000|2021-01-27 12:25:30|395.63|391.63|395.04|391.04|395.64|391.64|395.02|391.02|36
1611750340000|2021-01-27 12:25:40|395.03|391.03|395.44|391.44|395.52|391.52|395.01|391.01|30
1611750350000|2021-01-27 12:25:50|395.4|391.4|395.14|391.14|395.48|391.48|395.11|391.11|33
1611750360000|2021-01-27 12:26:00|395.11|391.11|395.29|391.29|395.42|391.42|395.02|391.02|32
1611750370000|2021-01-27 12:26:10|395.28|391.28|395.39|391.39|395.42|391.42|395.15|391.15|32
1611750380000|2021-01-27 12:26:20|395.32|391.32|395.07|391.07|395.34|391.34|394.94|390.94|28
1611750390000|2021-01-27 12:26:30|395.1|391.1|395.01|391.01|395.14|391.14|394.9|390.9|32
1611750400000|2021-01-27 12:26:40|394.99|390.99|395.01|391.01|395.03|391.03|394.86|390.86|28
1611750410000|2021-01-27 12:26:50|395.02|391.02|395.08|391.08|395.37|391.37|395.02|391.02|32
1611750420000|2021-01-27 12:27:00|395.07|391.07|395.65|391.65|395.74|391.74|395.07|391.07|29
1611750430000|2021-01-27 12:27:10|395.63|391.63|395.62|391.62|395.74|391.74|395.42|391.42|33
1611750440000|2021-01-27 12:27:20|395.61|391.61|395.71|391.71|395.72|391.72|395.47|391.47|30
1611750450000|2021-01-27 12:27:30|395.7|391.7|395.69|391.69|395.74|391.74|395.57|391.57|32
1611750460000|2021-01-27 12:27:40|395.7|391.7|395.94|391.94|396.03|392.03|395.7|391.7|33
1611750470000|2021-01-27 12:27:50|395.96|391.96|395.98|391.98|396.03|392.03|395.74|391.74|31
1611750480000|2021-01-27 12:28:00|395.94|391.94|395.82|391.82|395.94|391.94|395.7|391.7|30
1611750490000|2021-01-27 12:28:10|395.88|391.88|395.58|391.58|395.98|391.98|395.55|391.55|28
1611750500000|2021-01-27 12:28:20|395.57|391.57|395.29|391.29|395.57|391.57|395.28|391.28|24
1611750510000|2021-01-27 12:28:30|395.28|391.28|395|391|395.35|391.35|394.94|390.94|31
1611750520000|2021-01-27 12:28:40|394.97|390.97|395.01|391.01|395.1|391.1|394.97|390.97|29
1611750530000|2021-01-27 12:28:50|395.02|391.02|394.96|390.96|395.05|391.05|394.92|390.92|25
1611750540000|2021-01-27 12:29:00|394.95|390.95|394.82|390.82|394.96|390.96|394.71|390.71|29
1611750550000|2021-01-27 12:29:10|394.79|390.79|394.72|390.72|394.97|390.97|394.72|390.72|34
1611750560000|2021-01-27 12:29:20|394.73|390.73|394.81|390.81|394.87|390.87|394.63|390.63|34
1611750570000|2021-01-27 12:29:30|394.74|390.74|394.8|390.8|395.06|391.06|394.73|390.73|31
1611750580000|2021-01-27 12:29:40|394.84|390.84|394.99|390.99|395.01|391.01|394.82|390.82|28
1611750590000|2021-01-27 12:29:50|394.97|390.97|394.9|390.9|394.97|390.97|394.9|390.9|16
1611750600000|2021-01-27 12:30:00|394.91|390.91|394.61|390.61|394.91|390.91|394.58|390.58|28
1611750610000|2021-01-27 12:30:10|394.6|390.6|394.99|390.99|395.04|391.04|394.59|390.59|32
1611750620000|2021-01-27 12:30:20|395|391|395.31|391.31|395.37|391.37|394.99|390.99|31
1611750630000|2021-01-27 12:30:30|395.3|391.3|395.56|391.56|395.63|391.63|395.24|391.24|27
1611750640000|2021-01-27 12:30:40|395.6|391.6|395.93|391.93|395.93|391.93|395.6|391.6|21
1611750650000|2021-01-27 12:30:50|395.92|391.92|396|392|396|392|395.72|391.72|32
1611750660000|2021-01-27 12:31:00|396.01|392.01|395.96|391.96|396.03|392.03|395.94|391.94|27
1611750670000|2021-01-27 12:31:10|395.99|391.99|395.82|391.82|396.01|392.01|395.82|391.82|33
1611750680000|2021-01-27 12:31:20|395.74|391.74|396|392|396.05|392.05|395.71|391.71|27
1611750690000|2021-01-27 12:31:30|395.99|391.99|396.07|392.07|396.07|392.07|395.97|391.97|27
1611750700000|2021-01-27 12:31:40|396.08|392.08|395.99|391.99|396.1|392.1|395.94|391.94|26
1611750710000|2021-01-27 12:31:50|395.98|391.98|395.91|391.91|396.04|392.04|395.86|391.86|22
1611750720000|2021-01-27 12:32:00|395.92|391.92|396.02|392.02|396.02|392.02|395.89|391.89|18
1611750730000|2021-01-27 12:32:10|396.03|392.03|395.92|391.92|396.11|392.11|395.9|391.9|27
1611750740000|2021-01-27 12:32:20|395.91|391.91|396.01|392.01|396.08|392.08|395.91|391.91|25
1611750750000|2021-01-27 12:32:30|396.03|392.03|396.1|392.1|396.11|392.11|396|392|10
1611750760000|2021-01-27 12:32:40|396.07|392.07|395.99|391.99|396.13|392.13|395.97|391.97|22
1611750770000|2021-01-27 12:32:50|395.97|391.97|396.05|392.05|396.07|392.07|395.97|391.97|11
1611750780000|2021-01-27 12:33:00|396.07|392.07|396.13|392.13|396.14|392.14|396.02|392.02|14
1611750790000|2021-01-27 12:33:10|396.11|392.11|396.61|392.61|396.73|392.73|396.04|392.04|30
1611750800000|2021-01-27 12:33:20|396.6|392.6|396.38|392.38|396.64|392.64|396.31|392.31|19
1611750810000|2021-01-27 12:33:30|396.3|392.3|396.53|392.53|396.53|392.53|396.29|392.29|21
1611750820000|2021-01-27 12:33:40|396.54|392.54|396.58|392.58|396.58|392.58|396.51|392.51|16
1611750830000|2021-01-27 12:33:50|396.55|392.55|396.59|392.59|396.69|392.69|396.54|392.54|19
1611750840000|2021-01-27 12:34:00|396.62|392.62|396.56|392.56|396.68|392.68|396.56|392.56|13
1611750850000|2021-01-27 12:34:10|396.58|392.58|396.54|392.54|396.67|392.67|396.51|392.51|20
1611750860000|2021-01-27 12:34:20|396.58|392.58|396.26|392.26|396.58|392.58|396.26|392.26|27
1611750870000|2021-01-27 12:34:30|396.28|392.28|396.1|392.1|396.46|392.46|396.1|392.1|34
1611750880000|2021-01-27 12:34:40|396.17|392.17|396.21|392.21|396.22|392.22|396.16|392.16|11
1611750890000|2021-01-27 12:34:50|396.22|392.22|396.53|392.53|396.53|392.53|396.2|392.2|24
1611750900000|2021-01-27 12:35:00|396.51|392.51|396.6|392.6|396.65|392.65|396.51|392.51|24
1611750910000|2021-01-27 12:35:10|396.64|392.64|396.62|392.62|396.65|392.65|396.6|392.6|18
1611750920000|2021-01-27 12:35:20|396.58|392.58|397.01|393.01|397.01|393.01|396.57|392.57|22
1611750930000|2021-01-27 12:35:30|397|393|396.79|392.79|397.01|393.01|396.77|392.77|26
1611750940000|2021-01-27 12:35:40|396.75|392.75|396.75|392.75|396.83|392.83|396.75|392.75|15
1611750950000|2021-01-27 12:35:50|396.76|392.76|396.56|392.56|396.79|392.79|396.54|392.54|21
1611750960000|2021-01-27 12:36:00|396.61|392.61|396.63|392.63|396.68|392.68|396.57|392.57|18
1611750970000|2021-01-27 12:36:10|396.62|392.62|396.48|392.48|396.62|392.62|396.4|392.4|23
1611750980000|2021-01-27 12:36:20|396.47|392.47|396.36|392.36|396.52|392.52|396.36|392.36|18
1611750990000|2021-01-27 12:36:30|396.35|392.35|396.14|392.14|396.37|392.37|396.14|392.14|19
1611751000000|2021-01-27 12:36:40|396.13|392.13|395.67|391.67|396.13|392.13|395.67|391.67|25
1611751010000|2021-01-27 12:36:50|395.66|391.66|395.6|391.6|395.74|391.74|395.56|391.56|28
1611751020000|2021-01-27 12:37:00|395.62|391.62|395.54|391.54|395.64|391.64|395.5|391.5|24
1611751030000|2021-01-27 12:37:10|395.56|391.56|395.68|391.68|395.68|391.68|395.56|391.56|20
1611751040000|2021-01-27 12:37:20|395.69|391.69|395.81|391.81|395.82|391.82|395.68|391.68|20
1611751050000|2021-01-27 12:37:30|395.8|391.8|395.82|391.82|395.95|391.95|395.8|391.8|20
1611751060000|2021-01-27 12:37:40|395.8|391.8|395.88|391.88|395.91|391.91|395.78|391.78|12
1611751070000|2021-01-27 12:37:50|395.87|391.87|395.74|391.74|395.92|391.92|395.74|391.74|19
1611751080000|2021-01-27 12:38:00|395.73|391.73|396.12|392.12|396.13|392.13|395.72|391.72|26
1611751090000|2021-01-27 12:38:10|396.11|392.11|396.25|392.25|396.25|392.25|395.99|391.99|21
1611751100000|2021-01-27 12:38:20|396.29|392.29|396.31|392.31|396.32|392.32|396.29|392.29|8
1611751110000|2021-01-27 12:38:30|396.32|392.32|396.09|392.09|396.32|392.32|396.08|392.08|17
1611751120000|2021-01-27 12:38:40|396.1|392.1|396.09|392.09|396.1|392.1|396.07|392.07|10
1611751130000|2021-01-27 12:38:50|396.12|392.12|395.92|391.92|396.12|392.12|395.92|391.92|26
1611751140000|2021-01-27 12:39:00|395.93|391.93|395.79|391.79|395.95|391.95|395.77|391.77|15
1611751150000|2021-01-27 12:39:10|395.77|391.77|395.79|391.79|395.86|391.86|395.73|391.73|21
1611751160000|2021-01-27 12:39:20|395.81|391.81|395.99|391.99|396.06|392.06|395.81|391.81|23
1611751170000|2021-01-27 12:39:30|396.01|392.01|395.75|391.75|396.01|392.01|395.72|391.72|19
1611751180000|2021-01-27 12:39:40|395.72|391.72|395.66|391.66|395.73|391.73|395.59|391.59|16
1611751190000|2021-01-27 12:39:50|395.67|391.67|396.17|392.17|396.17|392.17|395.67|391.67|20
1611751200000|2021-01-27 12:40:00|396.19|392.19|396.26|392.26|396.29|392.29|396.19|392.19|19
1611751210000|2021-01-27 12:40:10|396.27|392.27|396.07|392.07|396.33|392.33|396.07|392.07|14
1611751220000|2021-01-27 12:40:20|395.97|391.97|396.48|392.48|396.48|392.48|395.97|391.97|25
1611751230000|2021-01-27 12:40:30|396.46|392.46|396.54|392.54|396.59|392.59|396.46|392.46|29
1611751240000|2021-01-27 12:40:40|396.55|392.55|396.66|392.66|396.66|392.66|396.46|392.46|20
1611751250000|2021-01-27 12:40:50|396.67|392.67|396.73|392.73|396.73|392.73|396.58|392.58|16
1611751260000|2021-01-27 12:41:00|396.87|392.87|396.71|392.71|396.89|392.89|396.71|392.71|19
1611751270000|2021-01-27 12:41:10|396.7|392.7|396.45|392.45|396.7|392.7|396.45|392.45|22
1611751280000|2021-01-27 12:41:20|396.47|392.47|396.63|392.63|396.63|392.63|396.41|392.41|25
1611751290000|2021-01-27 12:41:30|396.62|392.62|396.64|392.64|396.69|392.69|396.57|392.57|24
1611751300000|2021-01-27 12:41:40|396.63|392.63|396.73|392.73|396.85|392.85|396.59|392.59|23
1611751310000|2021-01-27 12:41:50|396.7|392.7|396.84|392.84|397.11|393.11|396.65|392.65|29
1611751320000|2021-01-27 12:42:00|396.75|392.75|397.1|393.1|397.1|393.1|396.69|392.69|21
1611751330000|2021-01-27 12:42:10|397.05|393.05|396.78|392.78|397.11|393.11|396.73|392.73|19
1611751340000|2021-01-27 12:42:20|396.77|392.77|397.24|393.24|397.24|393.24|396.66|392.66|22
1611751350000|2021-01-27 12:42:30|396.96|392.96|397.16|393.16|397.25|393.25|396.84|392.84|22
1611751360000|2021-01-27 12:42:40|397.21|393.21|397.12|393.12|397.21|393.21|397.07|393.07|23
1611751370000|2021-01-27 12:42:50|397.13|393.13|396.96|392.96|397.13|393.13|396.94|392.94|16
1611751380000|2021-01-27 12:43:00|396.94|392.94|396.81|392.81|396.96|392.96|396.81|392.81|20
1611751390000|2021-01-27 12:43:10|396.74|392.74|396.66|392.66|396.76|392.76|396.63|392.63|26
1611751400000|2021-01-27 12:43:20|396.65|392.65|396.77|392.77|396.77|392.77|396.65|392.65|23
1611751410000|2021-01-27 12:43:30|396.76|392.76|396.84|392.84|396.96|392.96|396.74|392.74|23
1611751420000|2021-01-27 12:43:40|396.86|392.86|397.05|393.05|397.05|393.05|396.69|392.69|17
1611751430000|2021-01-27 12:43:50|397.04|393.04|396.61|392.61|397.06|393.06|396.56|392.56|29
1611751440000|2021-01-27 12:44:00|396.65|392.65|396.69|392.69|396.94|392.94|396.55|392.55|29
1611751450000|2021-01-27 12:44:10|396.7|392.7|396.74|392.74|396.74|392.74|396.54|392.54|28
1611751460000|2021-01-27 12:44:20|396.75|392.75|396.36|392.36|396.76|392.76|396.36|392.36|26
1611751470000|2021-01-27 12:44:30|396.32|392.32|395.92|391.92|396.32|392.32|395.85|391.85|29
1611751480000|2021-01-27 12:44:40|395.91|391.91|396.04|392.04|396.04|392.04|395.91|391.91|27
1611751490000|2021-01-27 12:44:50|396.03|392.03|396.38|392.38|396.39|392.39|396.03|392.03|26
1611751500000|2021-01-27 12:45:00|396.39|392.39|396.11|392.11|396.43|392.43|396.06|392.06|26
1611751510000|2021-01-27 12:45:10|396.13|392.13|396.17|392.17|396.22|392.22|396.08|392.08|24
1611751520000|2021-01-27 12:45:20|396.18|392.18|396.24|392.24|396.25|392.25|396.17|392.17|20
1611751530000|2021-01-27 12:45:30|396.23|392.23|396.28|392.28|396.36|392.36|396.23|392.23|25
1611751540000|2021-01-27 12:45:40|396.32|392.32|396.44|392.44|396.45|392.45|396.32|392.32|21
1611751550000|2021-01-27 12:45:50|396.45|392.45|396.44|392.44|396.46|392.46|396.37|392.37|17
1611751560000|2021-01-27 12:46:00|396.43|392.43|396.93|392.93|396.93|392.93|396.43|392.43|29
1611751570000|2021-01-27 12:46:10|396.94|392.94|397.09|393.09|397.09|393.09|396.85|392.85|21
1611751580000|2021-01-27 12:46:20|397.14|393.14|397.15|393.15|397.16|393.16|397.08|393.08|30
1611751590000|2021-01-27 12:46:30|397.14|393.14|397.06|393.06|397.15|393.15|397.04|393.04|27
1611751600000|2021-01-27 12:46:40|397.01|393.01|396.92|392.92|397.1|393.1|396.92|392.92|32
1611751610000|2021-01-27 12:46:50|396.93|392.93|396.81|392.81|397|393|396.78|392.78|26
1611751620000|2021-01-27 12:47:00|396.77|392.77|396.93|392.93|396.95|392.95|396.75|392.75|23
1611751630000|2021-01-27 12:47:10|396.94|392.94|397.08|393.08|397.09|393.09|396.94|392.94|23
1611751640000|2021-01-27 12:47:20|397.07|393.07|397.15|393.15|397.17|393.17|397.03|393.03|25
1611751650000|2021-01-27 12:47:30|397.16|393.16|397.09|393.09|397.16|393.16|397.07|393.07|20
1611751660000|2021-01-27 12:47:40|397.11|393.11|396.98|392.98|397.11|393.11|396.98|392.98|26
1611751670000|2021-01-27 12:47:50|397.01|393.01|397.06|393.06|397.14|393.14|396.99|392.99|25
1611751680000|2021-01-27 12:48:00|397.05|393.05|396.93|392.93|397.08|393.08|396.84|392.84|18
1611751690000|2021-01-27 12:48:10|396.94|392.94|396.91|392.91|396.94|392.94|396.91|392.91|8
1611751700000|2021-01-27 12:48:20|396.84|392.84|396.93|392.93|396.95|392.95|396.77|392.77|24
1611751710000|2021-01-27 12:48:30|396.91|392.91|396.89|392.89|396.91|392.91|396.8|392.8|19
1611751720000|2021-01-27 12:48:40|396.9|392.9|396.83|392.83|396.9|392.9|396.71|392.71|22
1611751730000|2021-01-27 12:48:50|396.85|392.85|396.81|392.81|396.85|392.85|396.71|392.71|20
1611751740000|2021-01-27 12:49:00|396.88|392.88|397.02|393.02|397.02|393.02|396.85|392.85|17
1611751750000|2021-01-27 12:49:10|397.01|393.01|396.82|392.82|397.05|393.05|396.82|392.82|21
1611751760000|2021-01-27 12:49:20|396.84|392.84|396.79|392.79|396.9|392.9|396.76|392.76|14
1611751770000|2021-01-27 12:49:30|396.78|392.78|396.75|392.75|396.78|392.78|396.72|392.72|22
1611751780000|2021-01-27 12:49:40|396.74|392.74|396.75|392.75|396.77|392.77|396.73|392.73|20
1611751790000|2021-01-27 12:49:50|396.74|392.74|396.86|392.86|396.92|392.92|396.67|392.67|19
1611751800000|2021-01-27 12:50:00|396.82|392.82|396.88|392.88|396.89|392.89|396.71|392.71|21
1611751810000|2021-01-27 12:50:10|396.87|392.87|397.1|393.1|397.12|393.12|396.87|392.87|23
1611751820000|2021-01-27 12:50:20|397.11|393.11|397.02|393.02|397.12|393.12|396.99|392.99|19
1611751830000|2021-01-27 12:50:30|397.05|393.05|397.16|393.16|397.25|393.25|397.05|393.05|14
1611751840000|2021-01-27 12:50:40|397.14|393.14|396.91|392.91|397.14|393.14|396.91|392.91|19
1611751850000|2021-01-27 12:50:50|396.9|392.9|396.86|392.86|396.97|392.97|396.86|392.86|22
1611751860000|2021-01-27 12:51:00|396.85|392.85|396.72|392.72|396.87|392.87|396.6|392.6|27
1611751870000|2021-01-27 12:51:10|396.73|392.73|396.69|392.69|396.91|392.91|396.69|392.69|25
1611751880000|2021-01-27 12:51:20|396.75|392.75|396.6|392.6|396.78|392.78|396.6|392.6|26
1611751890000|2021-01-27 12:51:30|396.61|392.61|396.54|392.54|396.63|392.63|396.52|392.52|20
1611751900000|2021-01-27 12:51:40|396.53|392.53|396.98|392.98|396.98|392.98|396.53|392.53|27
1611751910000|2021-01-27 12:51:50|396.96|392.96|396.97|392.97|397.05|393.05|396.81|392.81|24
1611751920000|2021-01-27 12:52:00|396.92|392.92|397.01|393.01|397.03|393.03|396.81|392.81|20
1611751930000|2021-01-27 12:52:10|397.02|393.02|397.09|393.09|397.17|393.17|397|393|23
1611751940000|2021-01-27 12:52:20|397.02|393.02|397.14|393.14|397.14|393.14|397.02|393.02|11
1611751950000|2021-01-27 12:52:30|397.17|393.17|397.14|393.14|397.17|393.17|397.06|393.06|13
1611751960000|2021-01-27 12:52:40|397.12|393.12|396.95|392.95|397.12|393.12|396.95|392.95|22
1611751970000|2021-01-27 12:52:50|396.97|392.97|397.04|393.04|397.04|393.04|396.95|392.95|14
1611751980000|2021-01-27 12:53:00|397.05|393.05|397.01|393.01|397.07|393.07|397|393|11
1611751990000|2021-01-27 12:53:10|396.97|392.97|397.09|393.09|397.09|393.09|396.9|392.9|24
1611752000000|2021-01-27 12:53:20|397.11|393.11|397.25|393.25|397.3|393.3|397.11|393.11|19
1611752010000|2021-01-27 12:53:30|397.23|393.23|397.11|393.11|397.24|393.24|397.07|393.07|21
1611752020000|2021-01-27 12:53:40|397.12|393.12|397.12|393.12|397.16|393.16|397.11|393.11|23
1611752030000|2021-01-27 12:53:50|397.11|393.11|397.12|393.12|397.16|393.16|397.1|393.1|15
1611752040000|2021-01-27 12:54:00|397.13|393.13|397.14|393.14|397.24|393.24|397.12|393.12|24
1611752050000|2021-01-27 12:54:10|397.15|393.15|397.15|393.15|397.35|393.35|397.15|393.15|26
1611752060000|2021-01-27 12:54:20|397.27|393.27|397.36|393.36|397.36|393.36|397.15|393.15|17
1611752070000|2021-01-27 12:54:30|397.52|393.52|397.58|393.58|397.59|393.59|397.46|393.46|9
1611752080000|2021-01-27 12:54:40|397.59|393.59|397.5|393.5|397.63|393.63|397.5|393.5|15
1611752090000|2021-01-27 12:54:50|397.51|393.51|397.41|393.41|397.51|393.51|397.41|393.41|13
1611752100000|2021-01-27 12:55:00|397.4|393.4|397.29|393.29|397.4|393.4|397.28|393.28|10
1611752110000|2021-01-27 12:55:10|397.28|393.28|397.1|393.1|397.28|393.28|397.04|393.04|24
1611752120000|2021-01-27 12:55:20|397.13|393.13|397.56|393.56|397.75|393.75|397.1|393.1|27
1611752130000|2021-01-27 12:55:30|397.64|393.64|397.73|393.73|397.76|393.76|397.58|393.58|23
1611752140000|2021-01-27 12:55:40|397.67|393.67|397.7|393.7|397.77|393.77|397.59|393.59|24
1611752150000|2021-01-27 12:55:50|397.73|393.73|397.75|393.75|397.77|393.77|397.68|393.68|23
1611752160000|2021-01-27 12:56:00|397.74|393.74|397.88|393.88|397.88|393.88|397.74|393.74|25
1611752170000|2021-01-27 12:56:10|397.87|393.87|398.01|394.01|398.01|394.01|397.85|393.85|18
1611752180000|2021-01-27 12:56:20|397.98|393.98|397.92|393.92|398.01|394.01|397.9|393.9|28
1611752190000|2021-01-27 12:56:30|397.91|393.91|397.91|393.91|398.03|394.03|397.89|393.89|23
1611752200000|2021-01-27 12:56:40|397.92|393.92|398.2|394.2|398.38|394.38|397.87|393.87|29
1611752210000|2021-01-27 12:56:50|398.34|394.34|398.28|394.28|398.38|394.38|398.19|394.19|22
1611752220000|2021-01-27 12:57:00|398.29|394.29|398.28|394.28|398.29|394.29|398.21|394.21|26
1611752230000|2021-01-27 12:57:10|398.24|394.24|398.38|394.38|398.41|394.41|398.18|394.18|21
1611752240000|2021-01-27 12:57:20|398.37|394.37|398.39|394.39|398.42|394.42|398.32|394.32|19
1611752250000|2021-01-27 12:57:30|398.4|394.4|397.97|393.97|398.4|394.4|397.97|393.97|18
1611752260000|2021-01-27 12:57:40|397.98|393.98|397.98|393.98|398.03|394.03|397.97|393.97|20
1611752270000|2021-01-27 12:57:50|397.97|393.97|397.86|393.86|398|394|397.86|393.86|19
1611752280000|2021-01-27 12:58:00|397.87|393.87|398.15|394.15|398.17|394.17|397.8|393.8|30
1611752290000|2021-01-27 12:58:10|398.16|394.16|397.95|393.95|398.16|394.16|397.95|393.95|18
1611752300000|2021-01-27 12:58:20|397.91|393.91|397.81|393.81|397.91|393.91|397.75|393.75|18
1611752310000|2021-01-27 12:58:30|397.8|393.8|397.39|393.39|397.87|393.87|397.39|393.39|17
1611752320000|2021-01-27 12:58:40|397.43|393.43|397.22|393.22|397.43|393.43|397.2|393.2|28
1611752330000|2021-01-27 12:58:50|397.21|393.21|397.26|393.26|397.26|393.26|397.15|393.15|24
1611752340000|2021-01-27 12:59:00|397.27|393.27|397.32|393.32|397.38|393.38|397.27|393.27|22
1611752350000|2021-01-27 12:59:10|397.33|393.33|397.42|393.42|397.54|393.54|397.32|393.32|23
1611752360000|2021-01-27 12:59:20|397.43|393.43|397.37|393.37|397.51|393.51|397.35|393.35|12
1611752370000|2021-01-27 12:59:30|397.38|393.38|397.4|393.4|397.4|393.4|397.32|393.32|14
1611752380000|2021-01-27 12:59:40|397.39|393.39|397.43|393.43|397.43|393.43|397.39|393.39|14
1611752390000|2021-01-27 12:59:50|397.41|393.41|397.18|393.18|397.41|393.41|397.16|393.16|21
1611752400000|2021-01-27 13:00:00|397.19|393.19|396.98|392.98|397.23|393.23|396.94|392.94|27
1611752410000|2021-01-27 13:00:10|397|393|396.76|392.76|397.02|393.02|396.76|392.76|22
1611752420000|2021-01-27 13:00:20|396.8|392.8|396.14|392.14|396.89|392.89|396.11|392.11|35
1611752430000|2021-01-27 13:00:30|396.1|392.1|396.1|392.1|396.13|392.13|395.91|391.91|31
1611752440000|2021-01-27 13:00:40|396.09|392.09|396.04|392.04|396.14|392.14|396.04|392.04|27
1611752450000|2021-01-27 13:00:50|396.05|392.05|396.02|392.02|396.09|392.09|395.93|391.93|28
1611752460000|2021-01-27 13:01:00|396.04|392.04|396.58|392.58|396.65|392.65|396.02|392.02|29
1611752470000|2021-01-27 13:01:10|396.59|392.59|396.63|392.63|396.76|392.76|396.54|392.54|30
1611752480000|2021-01-27 13:01:20|396.6|392.6|396.82|392.82|396.84|392.84|396.54|392.54|31
1611752490000|2021-01-27 13:01:30|396.81|392.81|396.84|392.84|396.87|392.87|396.79|392.79|23
1611752500000|2021-01-27 13:01:40|396.85|392.85|396.86|392.86|396.89|392.89|396.84|392.84|21
1611752510000|2021-01-27 13:01:50|396.87|392.87|396.88|392.88|396.9|392.9|396.83|392.83|24
1611752520000|2021-01-27 13:02:00|396.89|392.89|396.93|392.93|396.95|392.95|396.65|392.65|29
1611752530000|2021-01-27 13:02:10|396.97|392.97|397.84|393.84|397.92|393.92|396.97|392.97|32
1611752540000|2021-01-27 13:02:20|397.86|393.86|398.35|394.35|398.44|394.44|397.82|393.82|28
1611752550000|2021-01-27 13:02:30|398.2|394.2|399.22|395.22|399.31|395.31|398.2|394.2|33
1611752560000|2021-01-27 13:02:40|399.24|395.24|399.25|395.25|399.32|395.32|399.07|395.07|29
1611752570000|2021-01-27 13:02:50|399.23|395.23|398.89|394.89|399.28|395.28|398.89|394.89|29
1611752580000|2021-01-27 13:03:00|398.91|394.91|398.8|394.8|398.96|394.96|398.8|394.8|29
1611752590000|2021-01-27 13:03:10|398.79|394.79|398.87|394.87|398.89|394.89|398.61|394.61|32
1611752600000|2021-01-27 13:03:20|398.9|394.9|399.52|395.52|399.57|395.57|398.89|394.89|36
1611752610000|2021-01-27 13:03:30|399.58|395.58|399.45|395.45|399.68|395.68|399.33|395.33|33
1611752620000|2021-01-27 13:03:40|399.44|395.44|399.79|395.79|399.79|395.79|399.4|395.4|32
1611752630000|2021-01-27 13:03:50|399.8|395.8|399.65|395.65|399.9|395.9|399.55|395.55|29
1611752640000|2021-01-27 13:04:00|399.61|395.61|399.12|395.12|399.65|395.65|399.1|395.1|34
1611752650000|2021-01-27 13:04:10|399.13|395.13|399.2|395.2|399.29|395.29|399.13|395.13|30
1611752660000|2021-01-27 13:04:20|399.17|395.17|399.26|395.26|399.31|395.31|399.12|395.12|24
1611752670000|2021-01-27 13:04:30|399.34|395.34|399.43|395.43|399.49|395.49|399.34|395.34|23
1611752680000|2021-01-27 13:04:40|399.46|395.46|399.27|395.27|399.46|395.46|399.25|395.25|26
1611752690000|2021-01-27 13:04:50|399.3|395.3|399.36|395.36|399.53|395.53|399.3|395.3|21
1611752700000|2021-01-27 13:05:00|399.4|395.4|399.34|395.34|399.43|395.43|399.26|395.26|28
1611752710000|2021-01-27 13:05:10|399.33|395.33|399.38|395.38|399.41|395.41|399.31|395.31|20
1611752720000|2021-01-27 13:05:20|399.36|395.36|399.28|395.28|399.55|395.55|399.28|395.28|21
1611752730000|2021-01-27 13:05:30|399.29|395.29|399.41|395.41|399.49|395.49|399.28|395.28|22
1611752740000|2021-01-27 13:05:40|399.43|395.43|399.4|395.4|399.49|395.49|399.37|395.37|16
1611752750000|2021-01-27 13:05:50|399.38|395.38|399.31|395.31|399.4|395.4|399.26|395.26|16
1611752760000|2021-01-27 13:06:00|399.29|395.29|399.36|395.36|399.57|395.57|399.29|395.29|28
1611752770000|2021-01-27 13:06:10|399.37|395.37|399.06|395.06|399.37|395.37|399.05|395.05|30
1611752780000|2021-01-27 13:06:20|399.01|395.01|399.08|395.08|399.09|395.09|399|395|14
1611752790000|2021-01-27 13:06:30|399.09|395.09|398.87|394.87|399.18|395.18|398.87|394.87|25
1611752800000|2021-01-27 13:06:40|398.86|394.86|398.72|394.72|398.87|394.87|398.63|394.63|21
1611752810000|2021-01-27 13:06:50|398.73|394.73|398.63|394.63|398.73|394.73|398.63|394.63|20
1611752820000|2021-01-27 13:07:00|398.62|394.62|398.52|394.52|398.62|394.62|398.34|394.34|30
1611752830000|2021-01-27 13:07:10|398.56|394.56|398.27|394.27|398.58|394.58|398.23|394.23|30
1611752840000|2021-01-27 13:07:20|398.26|394.26|398.23|394.23|398.28|394.28|397.99|393.99|32
1611752850000|2021-01-27 13:07:30|398.25|394.25|398.06|394.06|398.33|394.33|398.05|394.05|29
1611752860000|2021-01-27 13:07:40|398.11|394.11|398.1|394.1|398.11|394.11|397.99|393.99|22
1611752870000|2021-01-27 13:07:50|398.09|394.09|397.97|393.97|398.09|394.09|397.97|393.97|28
1611752880000|2021-01-27 13:08:00|397.99|393.99|397.95|393.95|398|394|397.78|393.78|32
1611752890000|2021-01-27 13:08:10|397.94|393.94|398.03|394.03|398.05|394.05|397.93|393.93|28
1611752900000|2021-01-27 13:08:20|398.06|394.06|398.06|394.06|398.09|394.09|397.99|393.99|22
1611752910000|2021-01-27 13:08:30|398.07|394.07|398.02|394.02|398.07|394.07|398.02|394.02|9
1611752920000|2021-01-27 13:08:40|398.03|394.03|398|394|398.03|394.03|397.94|393.94|12
1611752930000|2021-01-27 13:08:50|397.99|393.99|397.96|393.96|398|394|397.96|393.96|10
1611752940000|2021-01-27 13:09:00|397.97|393.97|397.68|393.68|397.97|393.97|397.6|393.6|24
1611752950000|2021-01-27 13:09:10|397.69|393.69|397.92|393.92|397.92|393.92|397.69|393.69|21
1611752960000|2021-01-27 13:09:20|397.93|393.93|397.96|393.96|397.97|393.97|397.92|393.92|5
1611752970000|2021-01-27 13:09:30|397.97|393.97|397.92|393.92|398.01|394.01|397.92|393.92|13
1611752980000|2021-01-27 13:09:40|397.93|393.93|397.94|393.94|397.96|393.96|397.9|393.9|10
1611752990000|2021-01-27 13:09:50|397.95|393.95|397.95|393.95|397.96|393.96|397.95|393.95|5
1611753000000|2021-01-27 13:10:00|397.96|393.96|398.44|394.44|398.45|394.45|397.8|393.8|29
1611753010000|2021-01-27 13:10:10|398.46|394.46|398.58|394.58|398.6|394.6|398.46|394.46|17
1611753020000|2021-01-27 13:10:20|398.59|394.59|398.79|394.79|398.8|394.8|398.59|394.59|20
1611753030000|2021-01-27 13:10:30|398.8|394.8|398.84|394.84|398.84|394.84|398.69|394.69|16
1611753040000|2021-01-27 13:10:40|398.8|394.8|398.76|394.76|398.8|394.8|398.75|394.75|5
1611753050000|2021-01-27 13:10:50|398.75|394.75|398.75|394.75|398.76|394.76|398.75|394.75|7
1611753060000|2021-01-27 13:11:00|398.8|394.8|398.99|394.99|398.99|394.99|398.75|394.75|14
1611753070000|2021-01-27 13:11:10|398.98|394.98|399.17|395.17|399.19|395.19|398.82|394.82|27
1611753080000|2021-01-27 13:11:20|399.16|395.16|399.18|395.18|399.19|395.19|399.16|395.16|13
1611753090000|2021-01-27 13:11:30|399.14|395.14|399.03|395.03|399.14|395.14|399.03|395.03|10
1611753100000|2021-01-27 13:11:40|399.04|395.04|399.11|395.11|399.13|395.13|399.04|395.04|24
1611753110000|2021-01-27 13:11:50|399.12|395.12|399.01|395.01|399.21|395.21|399.01|395.01|25
1611753120000|2021-01-27 13:12:00|399|395|399.06|395.06|399.13|395.13|399|395|20
1611753130000|2021-01-27 13:12:10|399.07|395.07|399.24|395.24|399.24|395.24|399.07|395.07|21
1611753140000|2021-01-27 13:12:20|399.25|395.25|399.21|395.21|399.27|395.27|399.2|395.2|21
1611753150000|2021-01-27 13:12:30|399.2|395.2|399.23|395.23|399.25|395.25|399.2|395.2|12
1611753160000|2021-01-27 13:12:40|399.24|395.24|399.06|395.06|399.24|395.24|399.04|395.04|20
1611753170000|2021-01-27 13:12:50|399.04|395.04|399.06|395.06|399.22|395.22|399.04|395.04|24
1611753180000|2021-01-27 13:13:00|399.08|395.08|398.88|394.88|399.08|395.08|398.88|394.88|21
1611753190000|2021-01-27 13:13:10|398.9|394.9|398.92|394.92|398.94|394.94|398.85|394.85|21
1611753200000|2021-01-27 13:13:20|398.93|394.93|398.68|394.68|398.94|394.94|398.67|394.67|29
1611753210000|2021-01-27 13:13:30|398.69|394.69|398.21|394.21|398.69|394.69|398.21|394.21|22
1611753220000|2021-01-27 13:13:40|398.26|394.26|398.4|394.4|398.42|394.42|398.22|394.22|16
1611753230000|2021-01-27 13:13:50|398.41|394.41|398.5|394.5|398.5|394.5|398.28|394.28|21
1611753240000|2021-01-27 13:14:00|398.55|394.55|398.64|394.64|398.82|394.82|398.55|394.55|23
1611753250000|2021-01-27 13:14:10|398.65|394.65|398.64|394.64|398.69|394.69|398.51|394.51|25
1611753260000|2021-01-27 13:14:20|398.61|394.61|398.53|394.53|398.62|394.62|398.48|394.48|23
1611753270000|2021-01-27 13:14:30|398.54|394.54|398.47|394.47|398.55|394.55|398.47|394.47|23
1611753280000|2021-01-27 13:14:40|398.48|394.48|398.26|394.26|398.48|394.48|398.09|394.09|28
1611753290000|2021-01-27 13:14:50|398.25|394.25|398.28|394.28|398.52|394.52|398.23|394.23|26
1611753300000|2021-01-27 13:15:00|398.29|394.29|398.24|394.24|398.32|394.32|398.19|394.19|24
1611753310000|2021-01-27 13:15:10|398.21|394.21|397.96|393.96|398.23|394.23|397.96|393.96|20
1611753320000|2021-01-27 13:15:20|397.99|393.99|397.96|393.96|398.01|394.01|397.89|393.89|22
1611753330000|2021-01-27 13:15:30|397.97|393.97|397.93|393.93|397.97|393.97|397.88|393.88|21
1611753340000|2021-01-27 13:15:40|397.92|393.92|398.06|394.06|398.08|394.08|397.92|393.92|22
1611753350000|2021-01-27 13:15:50|398.05|394.05|398.06|394.06|398.2|394.2|398.02|394.02|26
1611753360000|2021-01-27 13:16:00|398.08|394.08|398.11|394.11|398.14|394.14|398.08|394.08|24
1611753370000|2021-01-27 13:16:10|398.1|394.1|398.13|394.13|398.14|394.14|398.1|394.1|17
1611753380000|2021-01-27 13:16:20|398.12|394.12|398.14|394.14|398.23|394.23|398.12|394.12|22
1611753390000|2021-01-27 13:16:30|398.15|394.15|397.88|393.88|398.15|394.15|397.88|393.88|30
1611753400000|2021-01-27 13:16:40|397.87|393.87|397.62|393.62|397.87|393.87|397.59|393.59|28
1611753410000|2021-01-27 13:16:50|397.49|393.49|397.35|393.35|397.49|393.49|397.34|393.34|25
1611753420000|2021-01-27 13:17:00|397.34|393.34|397.05|393.05|397.34|393.34|397|393|24
1611753430000|2021-01-27 13:17:10|397|393|397.02|393.02|397.1|393.1|396.98|392.98|23
1611753440000|2021-01-27 13:17:20|397.01|393.01|396.69|392.69|397.03|393.03|396.66|392.66|21
1611753450000|2021-01-27 13:17:30|396.67|392.67|396.95|392.95|396.97|392.97|396.66|392.66|27
1611753460000|2021-01-27 13:17:40|396.94|392.94|396.7|392.7|396.99|392.99|396.66|392.66|25
1611753470000|2021-01-27 13:17:50|396.65|392.65|396.39|392.39|396.65|392.65|396.34|392.34|26
1611753480000|2021-01-27 13:18:00|396.38|392.38|395.96|391.96|396.42|392.42|395.96|391.96|30
1611753490000|2021-01-27 13:18:10|396.02|392.02|395.95|391.95|396.11|392.11|395.94|391.94|32
1611753500000|2021-01-27 13:18:20|395.96|391.96|396.08|392.08|396.08|392.08|395.94|391.94|21
1611753510000|2021-01-27 13:18:30|396.09|392.09|395.89|391.89|396.18|392.18|395.89|391.89|30
1611753520000|2021-01-27 13:18:40|395.9|391.9|395.88|391.88|395.96|391.96|395.71|391.71|28
1611753530000|2021-01-27 13:18:50|395.89|391.89|395.93|391.93|395.94|391.94|395.85|391.85|21
1611753540000|2021-01-27 13:19:00|395.92|391.92|395.68|391.68|395.92|391.92|395.63|391.63|27
1611753550000|2021-01-27 13:19:10|395.72|391.72|395.45|391.45|395.72|391.72|395.42|391.42|28
1611753560000|2021-01-27 13:19:20|395.46|391.46|395.48|391.48|395.58|391.58|395.41|391.41|24
1611753570000|2021-01-27 13:19:30|395.47|391.47|395.5|391.5|395.52|391.52|395.44|391.44|26
1611753580000|2021-01-27 13:19:40|395.48|391.48|395.47|391.47|395.51|391.51|395.4|391.4|29
1611753590000|2021-01-27 13:19:50|395.51|391.51|395.48|391.48|395.6|391.6|395.45|391.45|22
1611753600000|2021-01-27 13:20:00|395.5|391.5|395.28|391.28|395.5|391.5|395.28|391.28|23
1611753610000|2021-01-27 13:20:10|395.32|391.32|395.13|391.13|395.32|391.32|395.09|391.09|20
1611753620000|2021-01-27 13:20:20|395.15|391.15|395.21|391.21|395.24|391.24|395.09|391.09|26
1611753630000|2021-01-27 13:20:30|395.23|391.23|395.08|391.08|395.33|391.33|395.01|391.01|30
1611753640000|2021-01-27 13:20:40|395.07|391.07|394.59|390.59|395.08|391.08|394.59|390.59|25
1611753650000|2021-01-27 13:20:50|394.58|390.58|394.85|390.85|394.87|390.87|394.57|390.57|30
1611753660000|2021-01-27 13:21:00|394.83|390.83|394.59|390.59|394.84|390.84|394.55|390.55|28
1611753670000|2021-01-27 13:21:10|394.6|390.6|394.75|390.75|394.75|390.75|394.6|390.6|21
1611753680000|2021-01-27 13:21:20|394.76|390.76|394.83|390.83|394.91|390.91|394.76|390.76|22
1611753690000|2021-01-27 13:21:30|394.82|390.82|394.79|390.79|394.87|390.87|394.79|390.79|24
1611753700000|2021-01-27 13:21:40|394.77|390.77|394.74|390.74|394.83|390.83|394.73|390.73|20
1611753710000|2021-01-27 13:21:50|394.73|390.73|394.84|390.84|394.85|390.85|394.7|390.7|19
1611753720000|2021-01-27 13:22:00|394.85|390.85|394.48|390.48|394.85|390.85|394.48|390.48|23
1611753730000|2021-01-27 13:22:10|394.45|390.45|394.47|390.47|394.51|390.51|394.36|390.36|22
1611753740000|2021-01-27 13:22:20|394.5|390.5|394.46|390.46|394.56|390.56|394.44|390.44|25
1611753750000|2021-01-27 13:22:30|394.44|390.44|394.62|390.62|394.62|390.62|394.42|390.42|23
1611753760000|2021-01-27 13:22:40|394.61|390.61|394.59|390.59|394.69|390.69|394.55|390.55|26
1611753770000|2021-01-27 13:22:50|394.56|390.56|394.29|390.29|394.57|390.57|394.2|390.2|30
1611753780000|2021-01-27 13:23:00|394.32|390.32|394.73|390.73|394.75|390.75|394.28|390.28|26
1611753790000|2021-01-27 13:23:10|394.72|390.72|394.96|390.96|394.96|390.96|394.72|390.72|25
1611753800000|2021-01-27 13:23:20|395|391|395.38|391.38|395.38|391.38|395|391|23
1611753810000|2021-01-27 13:23:30|395.37|391.37|395.37|391.37|395.43|391.43|395.32|391.32|26
1611753820000|2021-01-27 13:23:40|395.38|391.38|395.19|391.19|395.38|391.38|395.1|391.1|27
1611753830000|2021-01-27 13:23:50|395.18|391.18|395.09|391.09|395.18|391.18|395.09|391.09|18
1611753840000|2021-01-27 13:24:00|395.1|391.1|394.72|390.72|395.13|391.13|394.69|390.69|31
1611753850000|2021-01-27 13:24:10|394.71|390.71|394.6|390.6|394.71|390.71|394.54|390.54|28
1611753860000|2021-01-27 13:24:20|394.56|390.56|394.71|390.71|394.75|390.75|394.53|390.53|30
1611753870000|2021-01-27 13:24:30|394.73|390.73|394.72|390.72|394.76|390.76|394.57|390.57|28
1611753880000|2021-01-27 13:24:40|394.69|390.69|394.64|390.64|394.84|390.84|394.64|390.64|26
1611753890000|2021-01-27 13:24:50|394.62|390.62|394.82|390.82|394.82|390.82|394.58|390.58|30
1611753900000|2021-01-27 13:25:00|394.81|390.81|394.72|390.72|394.92|390.92|394.67|390.67|28
1611753910000|2021-01-27 13:25:10|394.71|390.71|394.65|390.65|394.72|390.72|394.64|390.64|20
1611753920000|2021-01-27 13:25:20|394.64|390.64|394.37|390.37|394.64|390.64|394.35|390.35|18
1611753930000|2021-01-27 13:25:30|394.34|390.34|394.43|390.43|394.44|390.44|394.34|390.34|13
1611753940000|2021-01-27 13:25:40|394.42|390.42|394.79|390.79|394.79|390.79|394.4|390.4|26
1611753950000|2021-01-27 13:25:50|394.81|390.81|394.53|390.53|394.81|390.81|394.47|390.47|24
1611753960000|2021-01-27 13:26:00|394.54|390.54|394.6|390.6|394.62|390.62|394.43|390.43|31
1611753970000|2021-01-27 13:26:10|394.63|390.63|394.76|390.76|394.8|390.8|394.56|390.56|30
1611753980000|2021-01-27 13:26:20|394.71|390.71|394.79|390.79|394.81|390.81|394.69|390.69|25
1611753990000|2021-01-27 13:26:30|394.8|390.8|395.11|391.11|395.12|391.12|394.76|390.76|25
1611754000000|2021-01-27 13:26:40|395.12|391.12|395.18|391.18|395.19|391.19|395.12|391.12|22
1611754010000|2021-01-27 13:26:50|395.17|391.17|395.33|391.33|395.35|391.35|395.17|391.17|19
1611754020000|2021-01-27 13:27:00|395.35|391.35|395.23|391.23|395.35|391.35|395.23|391.23|23
1611754030000|2021-01-27 13:27:10|395.22|391.22|395.16|391.16|395.23|391.23|395.1|391.1|26
1611754040000|2021-01-27 13:27:20|395.17|391.17|395.16|391.16|395.17|391.17|395.15|391.15|17
1611754050000|2021-01-27 13:27:30|395.12|391.12|394.85|390.85|395.12|391.12|394.85|390.85|27
1611754060000|2021-01-27 13:27:40|394.86|390.86|394.86|390.86|394.9|390.9|394.85|390.85|23
1611754070000|2021-01-27 13:27:50|394.87|390.87|395.12|391.12|395.12|391.12|394.86|390.86|27
1611754080000|2021-01-27 13:28:00|395.13|391.13|394.79|390.79|395.19|391.19|394.78|390.78|28
1611754090000|2021-01-27 13:28:10|394.8|390.8|394.84|390.84|394.84|390.84|394.77|390.77|20
1611754100000|2021-01-27 13:28:20|394.83|390.83|394.81|390.81|394.84|390.84|394.8|390.8|7
1611754110000|2021-01-27 13:28:30|394.82|390.82|394.87|390.87|394.89|390.89|394.82|390.82|16
1611754120000|2021-01-27 13:28:40|394.89|390.89|394.92|390.92|394.92|390.92|394.82|390.82|11
1611754130000|2021-01-27 13:28:50|394.88|390.88|394.99|390.99|395.01|391.01|394.88|390.88|9
1611754140000|2021-01-27 13:29:00|395|391|394.9|390.9|395.01|391.01|394.89|390.89|12
1611754150000|2021-01-27 13:29:10|394.91|390.91|394.95|390.95|394.96|390.96|394.88|390.88|17
1611754160000|2021-01-27 13:29:20|394.96|390.96|394.87|390.87|394.97|390.97|394.87|390.87|17
1611754170000|2021-01-27 13:29:30|394.86|390.86|394.89|390.89|394.92|390.92|394.86|390.86|15
1611754180000|2021-01-27 13:29:40|394.86|390.86|394.85|390.85|394.89|390.89|394.82|390.82|17
1611754190000|2021-01-27 13:29:50|394.87|390.87|394.89|390.89|394.89|390.89|394.86|390.86|14
1611754200000|2021-01-27 13:30:00|394.9|390.9|394.79|390.79|394.9|390.9|394.71|390.71|17
1611754210000|2021-01-27 13:30:10|394.78|390.78|394.66|390.66|394.84|390.84|394.66|390.66|20
1611754220000|2021-01-27 13:30:20|394.63|390.63|394.44|390.44|394.63|390.63|394.44|390.44|22
1611754230000|2021-01-27 13:30:30|394.37|390.37|394.15|390.15|394.38|390.38|394.13|390.13|23
1611754240000|2021-01-27 13:30:40|394.09|390.09|394.27|390.27|394.31|390.31|394.09|390.09|29
1611754250000|2021-01-27 13:30:50|394.26|390.26|394.26|390.26|394.5|390.5|394.26|390.26|23
1611754260000|2021-01-27 13:31:00|394.27|390.27|394.11|390.11|394.28|390.28|393.96|389.96|29
1611754270000|2021-01-27 13:31:10|394.09|390.09|394.02|390.02|394.11|390.11|394.01|390.01|20
1611754280000|2021-01-27 13:31:20|394.05|390.05|394.09|390.09|394.21|390.21|394.03|390.03|23
1611754290000|2021-01-27 13:31:30|394.04|390.04|393.95|389.95|394.04|390.04|393.92|389.92|26
1611754300000|2021-01-27 13:31:40|393.96|389.96|394.14|390.14|394.18|390.18|393.95|389.95|23
1611754310000|2021-01-27 13:31:50|394.15|390.15|394.15|390.15|394.18|390.18|394.14|390.14|23
1611754320000|2021-01-27 13:32:00|394.16|390.16|394.11|390.11|394.17|390.17|394.11|390.11|17
1611754330000|2021-01-27 13:32:10|394.13|390.13|394.15|390.15|394.16|390.16|394.09|390.09|17
1611754340000|2021-01-27 13:32:20|394.16|390.16|394.28|390.28|394.29|390.29|394.16|390.16|21
1611754350000|2021-01-27 13:32:30|394.29|390.29|394.34|390.34|394.4|390.4|394.29|390.29|26
1611754360000|2021-01-27 13:32:40|394.36|390.36|394.83|390.83|394.83|390.83|394.32|390.32|32
1611754370000|2021-01-27 13:32:50|394.81|390.81|394.52|390.52|394.83|390.83|394.52|390.52|26
1611754380000|2021-01-27 13:33:00|394.56|390.56|394.52|390.52|394.67|390.67|394.47|390.47|27
1611754390000|2021-01-27 13:33:10|394.51|390.51|394.2|390.2|394.51|390.51|394.15|390.15|27
1611754400000|2021-01-27 13:33:20|394.18|390.18|393.99|389.99|394.18|390.18|393.99|389.99|21
1611754410000|2021-01-27 13:33:30|394|390|394.12|390.12|394.15|390.15|394|390|26
1611754420000|2021-01-27 13:33:40|394.13|390.13|393.91|389.91|394.14|390.14|393.91|389.91|29
1611754430000|2021-01-27 13:33:50|393.86|389.86|393.83|389.83|393.86|389.86|393.77|389.77|14
1611754440000|2021-01-27 13:34:00|393.84|389.84|393.82|389.82|393.87|389.87|393.81|389.81|16
1611754450000|2021-01-27 13:34:10|393.81|389.81|393.77|389.77|393.82|389.82|393.74|389.74|19
1611754460000|2021-01-27 13:34:20|393.76|389.76|393.42|389.42|393.78|389.78|393.41|389.41|25
1611754470000|2021-01-27 13:34:30|393.35|389.35|393.41|389.41|393.49|389.49|393.31|389.31|26
1611754480000|2021-01-27 13:34:40|393.4|389.4|393.28|389.28|393.43|389.43|393.22|389.22|22
1611754490000|2021-01-27 13:34:50|393.21|389.21|392.78|388.78|393.26|389.26|392.78|388.78|30
1611754500000|2021-01-27 13:35:00|392.77|388.77|392.39|388.39|392.77|388.77|392.39|388.39|25
1611754510000|2021-01-27 13:35:10|392.38|388.38|392.21|388.21|392.42|388.42|392.2|388.2|24
1611754520000|2021-01-27 13:35:20|392.22|388.22|392.46|388.46|392.46|388.46|392.2|388.2|18
1611754530000|2021-01-27 13:35:30|392.45|388.45|392.89|388.89|392.89|388.89|392.45|388.45|21
1611754540000|2021-01-27 13:35:40|392.98|388.98|392.95|388.95|393.08|389.08|392.93|388.93|24
1611754550000|2021-01-27 13:35:50|392.98|388.98|392.97|388.97|392.98|388.98|392.83|388.83|31
1611754560000|2021-01-27 13:36:00|392.99|388.99|393.08|389.08|393.13|389.13|392.99|388.99|27
1611754570000|2021-01-27 13:36:10|393.1|389.1|393.19|389.19|393.22|389.22|393.09|389.09|24
1611754580000|2021-01-27 13:36:20|393.2|389.2|393.82|389.82|393.82|389.82|393.17|389.17|30
1611754590000|2021-01-27 13:36:30|393.81|389.81|393.76|389.76|393.84|389.84|393.64|389.64|29
1611754600000|2021-01-27 13:36:40|393.75|389.75|393.85|389.85|393.96|389.96|393.74|389.74|26
1611754610000|2021-01-27 13:36:50|393.88|389.88|393.83|389.83|393.89|389.89|393.7|389.7|24
1611754620000|2021-01-27 13:37:00|393.82|389.82|393.24|389.24|393.82|389.82|393.24|389.24|29
1611754630000|2021-01-27 13:37:10|393.22|389.22|393.15|389.15|393.22|389.22|393.06|389.06|32
1611754640000|2021-01-27 13:37:20|393.14|389.14|392.97|388.97|393.18|389.18|392.93|388.93|27
1611754650000|2021-01-27 13:37:30|393|389|393.2|389.2|393.33|389.33|393|389|29
1611754660000|2021-01-27 13:37:40|393.21|389.21|392.59|388.59|393.21|389.21|392.45|388.45|33
1611754670000|2021-01-27 13:37:50|392.58|388.58|392.45|388.45|392.72|388.72|392.45|388.45|28
1611754680000|2021-01-27 13:38:00|392.46|388.46|392.49|388.49|392.58|388.58|392.35|388.35|30
1611754690000|2021-01-27 13:38:10|392.53|388.53|392.76|388.76|392.9|388.9|392.38|388.38|37
1611754700000|2021-01-27 13:38:20|392.75|388.75|392.65|388.65|392.8|388.8|392.62|388.62|33
1611754710000|2021-01-27 13:38:30|392.64|388.64|392.75|388.75|392.86|388.86|392.58|388.58|27
1611754720000|2021-01-27 13:38:40|392.79|388.79|392.34|388.34|392.81|388.81|392.34|388.34|30
1611754730000|2021-01-27 13:38:50|392.32|388.32|392.28|388.28|392.49|388.49|392.28|388.28|31
1611754740000|2021-01-27 13:39:00|392.35|388.35|392.09|388.09|392.38|388.38|391.98|387.98|30
1611754750000|2021-01-27 13:39:10|392.2|388.2|391.96|387.96|392.2|388.2|391.93|387.93|30
1611754760000|2021-01-27 13:39:20|391.95|387.95|392.02|388.02|392.29|388.29|391.94|387.94|24
1611754770000|2021-01-27 13:39:30|391.86|387.86|392.12|388.12|392.2|388.2|391.81|387.81|34
1611754780000|2021-01-27 13:39:40|392.13|388.13|391.72|387.72|392.13|388.13|391.7|387.7|24
1611754790000|2021-01-27 13:39:50|391.71|387.71|391.7|387.7|391.88|387.88|391.7|387.7|26
1611754800000|2021-01-27 13:40:00|391.69|387.69|391.66|387.66|391.76|387.76|391.58|387.58|26
1611754810000|2021-01-27 13:40:10|391.63|387.63|391.58|387.58|391.66|387.66|391.51|387.51|22
1611754820000|2021-01-27 13:40:20|391.54|387.54|391.94|387.94|391.94|387.94|391.54|387.54|19
1611754830000|2021-01-27 13:40:30|391.97|387.97|392.31|388.31|392.37|388.37|391.97|387.97|23
1611754840000|2021-01-27 13:40:40|392.32|388.32|392.73|388.73|393.12|389.12|392.32|388.32|31
1611754850000|2021-01-27 13:40:50|392.71|388.71|392.4|388.4|392.71|388.71|392.39|388.39|36
1611754860000|2021-01-27 13:41:00|392.39|388.39|392.01|388.01|392.47|388.47|391.99|387.99|33
1611754870000|2021-01-27 13:41:10|392|388|392.11|388.11|392.19|388.19|391.98|387.98|30
1611754880000|2021-01-27 13:41:20|392.13|388.13|392.04|388.04|392.13|388.13|391.85|387.85|30
1611754890000|2021-01-27 13:41:30|392.05|388.05|392.28|388.28|392.31|388.31|392.05|388.05|25
1611754900000|2021-01-27 13:41:40|392.23|388.23|392.35|388.35|392.54|388.54|392.23|388.23|30
1611754910000|2021-01-27 13:41:50|392.34|388.34|392.13|388.13|392.36|388.36|392.13|388.13|28
1611754920000|2021-01-27 13:42:00|392.14|388.14|392.26|388.26|392.3|388.3|392.12|388.12|22
1611754930000|2021-01-27 13:42:10|392.29|388.29|392.28|388.28|392.29|388.29|392.18|388.18|25
1611754940000|2021-01-27 13:42:20|392.27|388.27|392.47|388.47|392.47|388.47|392.26|388.26|16
1611754950000|2021-01-27 13:42:30|392.48|388.48|392.55|388.55|392.55|388.55|392.45|388.45|8
1611754960000|2021-01-27 13:42:40|392.54|388.54|392.57|388.57|392.57|388.57|392.5|388.5|14
1611754970000|2021-01-27 13:42:50|392.58|388.58|392.28|388.28|392.58|388.58|392.27|388.27|26
1611754980000|2021-01-27 13:43:00|392.26|388.26|391.8|387.8|392.26|388.26|391.8|387.8|27
1611754990000|2021-01-27 13:43:10|391.78|387.78|391.88|387.88|391.89|387.89|391.78|387.78|31
1611755000000|2021-01-27 13:43:20|391.89|387.89|392.09|388.09|392.09|388.09|391.89|387.89|28
1611755010000|2021-01-27 13:43:30|392.17|388.17|392.03|388.03|392.26|388.26|392.03|388.03|25
1611755020000|2021-01-27 13:43:40|392.04|388.04|392.14|388.14|392.19|388.19|391.96|387.96|25
1611755030000|2021-01-27 13:43:50|392.13|388.13|392.29|388.29|392.29|388.29|392.13|388.13|17
1611755040000|2021-01-27 13:44:00|392.3|388.3|392.21|388.21|392.31|388.31|392.17|388.17|23
1611755050000|2021-01-27 13:44:10|392.26|388.26|392.08|388.08|392.26|388.26|392.03|388.03|21
1611755060000|2021-01-27 13:44:20|392.07|388.07|391.93|387.93|392.07|388.07|391.89|387.89|20
1611755070000|2021-01-27 13:44:30|391.94|387.94|392.05|388.05|392.11|388.11|391.94|387.94|26
1611755080000|2021-01-27 13:44:40|392.14|388.14|392.03|388.03|392.14|388.14|391.97|387.97|26
1611755090000|2021-01-27 13:44:50|392.04|388.04|392.01|388.01|392.04|388.04|391.98|387.98|21
1611755100000|2021-01-27 13:45:00|392|388|391.62|387.62|392.01|388.01|391.43|387.43|24
1611755110000|2021-01-27 13:45:10|391.61|387.61|391.41|387.41|391.62|387.62|391.41|387.41|28
1611755120000|2021-01-27 13:45:20|391.43|387.43|391.49|387.49|391.63|387.63|391.41|387.41|34
1611755130000|2021-01-27 13:45:30|391.48|387.48|391.43|387.43|391.49|387.49|391.37|387.37|17
1611755140000|2021-01-27 13:45:40|391.42|387.42|391.72|387.72|391.72|387.72|391.42|387.42|23
1611755150000|2021-01-27 13:45:50|391.74|387.74|391.93|387.93|391.93|387.93|391.74|387.74|32
1611755160000|2021-01-27 13:46:00|391.92|387.92|391.89|387.89|391.94|387.94|391.79|387.79|28
1611755170000|2021-01-27 13:46:10|391.88|387.88|391.49|387.49|391.9|387.9|391.49|387.49|30
1611755180000|2021-01-27 13:46:20|391.5|387.5|391.69|387.69|391.75|387.75|391.49|387.49|25
1611755190000|2021-01-27 13:46:30|391.7|387.7|391.68|387.68|391.72|387.72|391.46|387.46|27
1611755200000|2021-01-27 13:46:40|391.67|387.67|392.19|388.19|392.19|388.19|391.6|387.6|25
1611755210000|2021-01-27 13:46:50|392.18|388.18|392.28|388.28|392.29|388.29|392.14|388.14|24
1611755220000|2021-01-27 13:47:00|392.29|388.29|392.21|388.21|392.3|388.3|392.14|388.14|20
1611755230000|2021-01-27 13:47:10|392.22|388.22|392.27|388.27|392.27|388.27|392.22|388.22|25
1611755240000|2021-01-27 13:47:20|392.34|388.34|392.96|388.96|392.96|388.96|392.31|388.31|24
1611755250000|2021-01-27 13:47:30|392.97|388.97|393.32|389.32|393.32|389.32|392.97|388.97|24
1611755260000|2021-01-27 13:47:40|393.25|389.25|393.22|389.22|393.33|389.33|393.21|389.21|24
1611755270000|2021-01-27 13:47:50|393.31|389.31|393.55|389.55|393.62|389.62|393.21|389.21|25
1611755280000|2021-01-27 13:48:00|393.57|389.57|393.52|389.52|393.66|389.66|393.51|389.51|28
1611755290000|2021-01-27 13:48:10|393.51|389.51|393.55|389.55|393.59|389.59|393.41|389.41|29
1611755300000|2021-01-27 13:48:20|393.56|389.56|393.34|389.34|393.58|389.58|393.29|389.29|25
1611755310000|2021-01-27 13:48:30|393.33|389.33|393.22|389.22|393.33|389.33|393.15|389.15|28
1611755320000|2021-01-27 13:48:40|393.21|389.21|393.21|389.21|393.22|389.22|393.05|389.05|24
1611755330000|2021-01-27 13:48:50|393.19|389.19|392.65|388.65|393.21|389.21|392.61|388.61|30
1611755340000|2021-01-27 13:49:00|392.63|388.63|392.83|388.83|392.88|388.88|392.59|388.59|29
1611755350000|2021-01-27 13:49:10|392.79|388.79|392.69|388.69|392.79|388.79|392.65|388.65|27
1611755360000|2021-01-27 13:49:20|392.68|388.68|392.67|388.67|392.75|388.75|392.64|388.64|20
1611755370000|2021-01-27 13:49:30|392.66|388.66|392.44|388.44|392.66|388.66|392.39|388.39|28
1611755380000|2021-01-27 13:49:40|392.43|388.43|392.33|388.33|392.43|388.43|392.3|388.3|26
1611755390000|2021-01-27 13:49:50|392.32|388.32|392.47|388.47|392.47|388.47|392.29|388.29|21
1611755400000|2021-01-27 13:50:00|392.48|388.48|392.19|388.19|392.49|388.49|392.19|388.19|18
1611755410000|2021-01-27 13:50:10|392.22|388.22|392.01|388.01|392.25|388.25|391.96|387.96|24
1611755420000|2021-01-27 13:50:20|391.96|387.96|391.82|387.82|392.01|388.01|391.74|387.74|33
1611755430000|2021-01-27 13:50:30|391.83|387.83|391.71|387.71|391.84|387.84|391.61|387.61|29
1611755440000|2021-01-27 13:50:40|391.67|387.67|391.73|387.73|391.8|387.8|391.66|387.66|22
1611755450000|2021-01-27 13:50:50|391.7|387.7|390.56|386.56|391.71|387.71|390.56|386.56|24
1611755460000|2021-01-27 13:51:00|390.57|386.57|390.91|386.91|391.19|387.19|390.52|386.52|32
1611755470000|2021-01-27 13:51:10|391.04|387.04|390.48|386.48|391.04|387.04|390.03|386.03|34
1611755480000|2021-01-27 13:51:20|390.49|386.49|390.32|386.32|390.54|386.54|390.32|386.32|18
1611755490000|2021-01-27 13:51:30|390.27|386.27|390.15|386.15|390.27|386.27|389.9|385.9|24
1611755500000|2021-01-27 13:51:40|390.23|386.23|390.21|386.21|390.53|386.53|390.2|386.2|26
1611755510000|2021-01-27 13:51:50|390.22|386.22|390.21|386.21|390.25|386.25|390.14|386.14|18
1611755520000|2021-01-27 13:52:00|390.17|386.17|389.81|385.81|390.17|386.17|389.81|385.81|15
1611755530000|2021-01-27 13:52:10|389.68|385.68|389.37|385.37|389.68|385.68|389.11|385.11|27
1611755540000|2021-01-27 13:52:20|389.31|385.31|389.76|385.76|389.82|385.82|389.14|385.14|33
1611755550000|2021-01-27 13:52:30|389.75|385.75|389.28|385.28|389.78|385.78|389.25|385.25|16
1611755560000|2021-01-27 13:52:40|389.36|385.36|389.26|385.26|389.36|385.36|389.19|385.19|24
1611755570000|2021-01-27 13:52:50|389.33|385.33|389.24|385.24|389.47|385.47|389.24|385.24|28
1611755580000|2021-01-27 13:53:00|389.23|385.23|389.53|385.53|389.58|385.58|389.22|385.22|19
1611755590000|2021-01-27 13:53:10|389.52|385.52|389.42|385.42|389.56|385.56|389.4|385.4|21
1611755600000|2021-01-27 13:53:20|389.41|385.41|389.24|385.24|389.46|385.46|389.19|385.19|24
1611755610000|2021-01-27 13:53:30|389.21|385.21|389.41|385.41|389.44|385.44|389.21|385.21|21
1611755620000|2021-01-27 13:53:40|389.42|385.42|389.35|385.35|389.43|385.43|389.31|385.31|20
1611755630000|2021-01-27 13:53:50|389.34|385.34|389.17|385.17|389.34|385.34|389.03|385.03|26
1611755640000|2021-01-27 13:54:00|389.15|385.15|389.37|385.37|389.38|385.38|388.95|384.95|26
1611755650000|2021-01-27 13:54:10|389.34|385.34|389.51|385.51|389.52|385.52|389.34|385.34|22
1611755660000|2021-01-27 13:54:20|389.47|385.47|389.66|385.66|389.66|385.66|389.41|385.41|23
1611755670000|2021-01-27 13:54:30|389.72|385.72|389.53|385.53|389.77|385.77|389.51|385.51|27
1611755680000|2021-01-27 13:54:40|389.58|385.58|389.81|385.81|389.81|385.81|389.56|385.56|29
1611755690000|2021-01-27 13:54:50|389.79|385.79|389.51|385.51|389.88|385.88|389.5|385.5|29
1611755700000|2021-01-27 13:55:00|389.46|385.46|389.13|385.13|389.59|385.59|389.13|385.13|28
1611755710000|2021-01-27 13:55:10|389.09|385.09|389.22|385.22|389.29|385.29|389.01|385.01|19
1611755720000|2021-01-27 13:55:20|389.19|385.19|389.22|385.22|389.23|385.23|389.16|385.16|8
1611755730000|2021-01-27 13:55:30|389.21|385.21|389.08|385.08|389.21|385.21|389.08|385.08|23
1611755740000|2021-01-27 13:55:40|389.06|385.06|388.7|384.7|389.09|385.09|388.68|384.68|23
1611755750000|2021-01-27 13:55:50|388.71|384.71|388.6|384.6|388.76|384.76|388.6|384.6|20
1611755760000|2021-01-27 13:56:00|388.59|384.59|388.65|384.65|388.65|384.65|388.48|384.48|22
1611755770000|2021-01-27 13:56:10|388.57|384.57|388.55|384.55|388.74|384.74|388.51|384.51|27
1611755780000|2021-01-27 13:56:20|388.58|384.58|388.36|384.36|388.58|384.58|388.19|384.19|24
1611755790000|2021-01-27 13:56:30|388.35|384.35|388.3|384.3|388.37|384.37|388.26|384.26|21
1611755800000|2021-01-27 13:56:40|388.31|384.31|388.14|384.14|388.31|384.31|388.14|384.14|24
1611755810000|2021-01-27 13:56:50|388.15|384.15|387.84|383.84|388.18|384.18|387.84|383.84|30
1611755820000|2021-01-27 13:57:00|387.8|383.8|387.87|383.87|387.91|383.91|387.71|383.71|27
1611755830000|2021-01-27 13:57:10|387.83|383.83|387.76|383.76|387.93|383.93|387.76|383.76|30
1611755840000|2021-01-27 13:57:20|387.79|383.79|387.62|383.62|387.86|383.86|387.62|383.62|23
1611755850000|2021-01-27 13:57:30|387.7|383.7|388.41|384.41|388.43|384.43|387.69|383.69|34
1611755860000|2021-01-27 13:57:40|388.36|384.36|388.49|384.49|388.54|384.54|388.35|384.35|25
1611755870000|2021-01-27 13:57:50|388.48|384.48|388.09|384.09|388.48|384.48|388.09|384.09|27
1611755880000|2021-01-27 13:58:00|388.08|384.08|387.71|383.71|388.23|384.23|387.7|383.7|32
1611755890000|2021-01-27 13:58:10|387.7|383.7|387.88|383.88|388.01|384.01|387.68|383.68|33
1611755900000|2021-01-27 13:58:20|387.83|383.83|387.58|383.58|387.91|383.91|387.57|383.57|29
1611755910000|2021-01-27 13:58:30|387.6|383.6|387.37|383.37|387.74|383.74|387.35|383.35|32
1611755920000|2021-01-27 13:58:40|387.38|383.38|387.18|383.18|387.5|383.5|386.94|382.94|28
1611755930000|2021-01-27 13:58:50|387.07|383.07|387.12|383.12|387.28|383.28|387.07|383.07|20
1611755940000|2021-01-27 13:59:00|387.11|383.11|386.79|382.79|387.13|383.13|386.79|382.79|21
1611755950000|2021-01-27 13:59:10|386.95|382.95|386.25|382.25|386.95|382.95|386.21|382.21|25
1611755960000|2021-01-27 13:59:20|386.24|382.24|386.49|382.49|386.52|382.52|386.07|382.07|33
1611755970000|2021-01-27 13:59:30|386.46|382.46|386.16|382.16|386.46|382.46|386.16|382.16|33
1611755980000|2021-01-27 13:59:40|386.17|382.17|386.13|382.13|386.18|382.18|386.07|382.07|34
1611755990000|2021-01-27 13:59:50|386.18|382.18|386.19|382.19|386.27|382.27|386.15|382.15|29
1611756000000|2021-01-27 14:00:00|386.17|382.17|385.87|381.87|386.23|382.23|385.75|381.75|32
1611756010000|2021-01-27 14:00:10|385.85|381.85|386|382|386.31|382.31|385.85|381.85|37
1611756020000|2021-01-27 14:00:20|386.02|382.02|385.71|381.71|386.04|382.04|385.66|381.66|29
1611756030000|2021-01-27 14:00:30|385.73|381.73|385.92|381.92|385.99|381.99|385.65|381.65|31
1611756040000|2021-01-27 14:00:40|385.91|381.91|385.79|381.79|385.92|381.92|385.77|381.77|25
1611756050000|2021-01-27 14:00:50|385.78|381.78|385.57|381.57|385.87|381.87|385.56|381.56|27
1611756060000|2021-01-27 14:01:00|385.55|381.55|385.45|381.45|385.63|381.63|385.45|381.45|28
1611756070000|2021-01-27 14:01:10|385.46|381.46|385.37|381.37|385.48|381.48|385.37|381.37|27
1611756080000|2021-01-27 14:01:20|385.39|381.39|385.21|381.21|385.43|381.43|385.2|381.2|24
1611756090000|2021-01-27 14:01:30|385.22|381.22|385.52|381.52|385.66|381.66|385.22|381.22|27
1611756100000|2021-01-27 14:01:40|385.49|381.49|385.26|381.26|385.49|381.49|385.01|381.01|29
1611756110000|2021-01-27 14:01:50|385.25|381.25|385.06|381.06|385.25|381.25|385.05|381.05|29
1611756120000|2021-01-27 14:02:00|385.11|381.11|385.09|381.09|385.13|381.13|385.06|381.06|28
1611756130000|2021-01-27 14:02:10|385.08|381.08|385.09|381.09|385.13|381.13|385.03|381.03|24
1611756140000|2021-01-27 14:02:20|385.06|381.06|385.05|381.05|385.12|381.12|385.02|381.02|23
1611756150000|2021-01-27 14:02:30|385.04|381.04|384.99|380.99|385.1|381.1|384.98|380.98|26
1611756160000|2021-01-27 14:02:40|384.98|380.98|384.62|380.62|385.06|381.06|384.62|380.62|28
1611756170000|2021-01-27 14:02:50|384.59|380.59|384.49|380.49|384.62|380.62|384.49|380.49|27
1611756180000|2021-01-27 14:03:00|384.47|380.47|384.29|380.29|384.47|380.47|384.28|380.28|17
1611756190000|2021-01-27 14:03:10|384.3|380.3|384.13|380.13|384.32|380.32|384.13|380.13|19
1611756200000|2021-01-27 14:03:20|384.15|380.15|384.25|380.25|384.26|380.26|384.15|380.15|30
1611756210000|2021-01-27 14:03:30|384.18|380.18|383.7|379.7|384.24|380.24|383.59|379.59|34
1611756220000|2021-01-27 14:03:40|383.71|379.71|384.36|380.36|384.39|380.39|383.68|379.68|33
1611756230000|2021-01-27 14:03:50|384.33|380.33|384.17|380.17|384.73|380.73|384.14|380.14|35
1611756240000|2021-01-27 14:04:00|384.16|380.16|384.01|380.01|384.28|380.28|383.91|379.91|29
1611756250000|2021-01-27 14:04:10|384.03|380.03|384.17|380.17|384.2|380.2|383.98|379.98|32
1611756260000|2021-01-27 14:04:20|384.18|380.18|384.03|380.03|384.32|380.32|384.02|380.02|31
1611756270000|2021-01-27 14:04:30|384.04|380.04|384.01|380.01|384.07|380.07|383.95|379.95|31
1611756280000|2021-01-27 14:04:40|383.97|379.97|384.53|380.53|384.53|380.53|383.97|379.97|31
1611756290000|2021-01-27 14:04:50|384.55|380.55|384.91|380.91|384.97|380.97|384.55|380.55|33
1611756300000|2021-01-27 14:05:00|384.93|380.93|385.12|381.12|385.23|381.23|384.91|380.91|27
1611756310000|2021-01-27 14:05:10|385.08|381.08|385.25|381.25|385.34|381.34|385.08|381.08|26
1611756320000|2021-01-27 14:05:20|385.24|381.24|384.94|380.94|385.28|381.28|384.86|380.86|32
1611756330000|2021-01-27 14:05:30|384.92|380.92|384.99|380.99|385.07|381.07|384.82|380.82|24
1611756340000|2021-01-27 14:05:40|385|381|384.88|380.88|385.07|381.07|384.85|380.85|27
1611756350000|2021-01-27 14:05:50|384.87|380.87|385|381|385|381|384.79|380.79|29
1611756360000|2021-01-27 14:06:00|385.01|381.01|385.35|381.35|385.36|381.36|385|381|24
1611756370000|2021-01-27 14:06:10|385.36|381.36|385.33|381.33|385.72|381.72|385.28|381.28|25
1611756380000|2021-01-27 14:06:20|385.3|381.3|385.2|381.2|385.33|381.33|385.18|381.18|23
1611756390000|2021-01-27 14:06:30|385.28|381.28|385.31|381.31|385.34|381.34|385.17|381.17|36
1611756400000|2021-01-27 14:06:40|385.32|381.32|385.48|381.48|385.49|381.49|385.32|381.32|33
1611756410000|2021-01-27 14:06:50|385.49|381.49|385.43|381.43|385.59|381.59|385.42|381.42|25
1611756420000|2021-01-27 14:07:00|385.45|381.45|384.75|380.75|385.46|381.46|384.74|380.74|38
1611756430000|2021-01-27 14:07:10|384.76|380.76|384.79|380.79|384.89|380.89|384.66|380.66|23
1611756440000|2021-01-27 14:07:20|384.8|380.8|384.32|380.32|384.8|380.8|384.31|380.31|26
1611756450000|2021-01-27 14:07:30|384.36|380.36|384.76|380.76|384.76|380.76|384.36|380.36|26
1611756460000|2021-01-27 14:07:40|384.77|380.77|384.8|380.8|384.96|380.96|384.76|380.76|27
1611756470000|2021-01-27 14:07:50|384.79|380.79|384.38|380.38|384.87|380.87|384.29|380.29|35
1611756480000|2021-01-27 14:08:00|384.39|380.39|384.61|380.61|384.62|380.62|384.35|380.35|29
1611756490000|2021-01-27 14:08:10|384.62|380.62|384.44|380.44|384.64|380.64|384.37|380.37|24
1611756500000|2021-01-27 14:08:20|384.43|380.43|384.41|380.41|384.64|380.64|384.4|380.4|30
1611756510000|2021-01-27 14:08:30|384.46|380.46|384.31|380.31|384.46|380.46|384.11|380.11|30
1611756520000|2021-01-27 14:08:40|384.29|380.29|384.59|380.59|384.62|380.62|384.17|380.17|34
1611756530000|2021-01-27 14:08:50|384.6|380.6|384.57|380.57|384.67|380.67|384.55|380.55|26
1611756540000|2021-01-27 14:09:00|384.58|380.58|384.65|380.65|384.67|380.67|384.52|380.52|31
1611756550000|2021-01-27 14:09:10|384.71|380.71|384.97|380.97|385.04|381.04|384.71|380.71|28
1611756560000|2021-01-27 14:09:20|385.05|381.05|385|381|385.06|381.06|384.95|380.95|18
1611756570000|2021-01-27 14:09:30|384.97|380.97|385.04|381.04|385.09|381.09|384.97|380.97|21
1611756580000|2021-01-27 14:09:40|385.05|381.05|385.03|381.03|385.07|381.07|385|381|20
1611756590000|2021-01-27 14:09:50|385.04|381.04|385.1|381.1|385.1|381.1|385|381|23
1611756600000|2021-01-27 14:10:00|385.12|381.12|385.1|381.1|385.14|381.14|385.08|381.08|15
1611756610000|2021-01-27 14:10:10|385.13|381.13|385.02|381.02|385.13|381.13|384.91|380.91|34
1611756620000|2021-01-27 14:10:20|385.06|381.06|385.15|381.15|385.17|381.17|385.02|381.02|24
1611756630000|2021-01-27 14:10:30|385.16|381.16|385.18|381.18|385.2|381.2|385.08|381.08|24
1611756640000|2021-01-27 14:10:40|385.2|381.2|385.14|381.14|385.26|381.26|385.14|381.14|24
1611756650000|2021-01-27 14:10:50|385.16|381.16|385.29|381.29|385.31|381.31|385.1|381.1|35
1611756660000|2021-01-27 14:11:00|385.28|381.28|385.28|381.28|385.36|381.36|385.23|381.23|31
1611756670000|2021-01-27 14:11:10|385.29|381.29|385.28|381.28|385.33|381.33|385.26|381.26|23
1611756680000|2021-01-27 14:11:20|385.3|381.3|385.32|381.32|385.34|381.34|385.28|381.28|13
1611756690000|2021-01-27 14:11:30|385.33|381.33|385.29|381.29|385.45|381.45|385.29|381.29|18
1611756700000|2021-01-27 14:11:40|385.28|381.28|385.24|381.24|385.29|381.29|385.09|381.09|25
1611756710000|2021-01-27 14:11:50|385.22|381.22|385.32|381.32|385.37|381.37|385.2|381.2|23
1611756720000|2021-01-27 14:12:00|385.33|381.33|385.32|381.32|385.35|381.35|385.28|381.28|27
1611756730000|2021-01-27 14:12:10|385.34|381.34|385.42|381.42|385.43|381.43|385.31|381.31|26
1611756740000|2021-01-27 14:12:20|385.44|381.44|385.48|381.48|385.51|381.51|385.4|381.4|25
1611756750000|2021-01-27 14:12:30|385.49|381.49|385.33|381.33|385.49|381.49|385.3|381.3|22
1611756760000|2021-01-27 14:12:40|385.32|381.32|385.35|381.35|385.47|381.47|385.32|381.32|24
1611756770000|2021-01-27 14:12:50|385.32|381.32|385.37|381.37|385.41|381.41|385.32|381.32|22
1611756780000|2021-01-27 14:13:00|385.36|381.36|385.37|381.37|385.39|381.39|385.34|381.34|16
1611756790000|2021-01-27 14:13:10|385.36|381.36|385.23|381.23|385.36|381.36|385.16|381.16|17
1611756800000|2021-01-27 14:13:20|385.22|381.22|385.12|381.12|385.27|381.27|385.12|381.12|22
1611756810000|2021-01-27 14:13:30|385.11|381.11|385.2|381.2|385.21|381.21|385.07|381.07|25
1611756820000|2021-01-27 14:13:40|385.18|381.18|385.23|381.23|385.24|381.24|385.13|381.13|13
1611756830000|2021-01-27 14:13:50|385.27|381.27|385.26|381.26|385.32|381.32|385.25|381.25|28
1611756840000|2021-01-27 14:14:00|385.27|381.27|385.37|381.37|385.37|381.37|385.27|381.27|16
1611756850000|2021-01-27 14:14:10|385.38|381.38|385.31|381.31|385.48|381.48|385.31|381.31|20
1611756860000|2021-01-27 14:14:20|385.3|381.3|385.28|381.28|385.31|381.31|385.21|381.21|25
1611756870000|2021-01-27 14:14:30|385.29|381.29|385.35|381.35|385.35|381.35|385.25|381.25|19
1611756880000|2021-01-27 14:14:40|385.36|381.36|385.61|381.61|385.63|381.63|385.35|381.35|24
1611756890000|2021-01-27 14:14:50|385.6|381.6|386.1|382.1|386.12|382.12|385.47|381.47|25
1611756900000|2021-01-27 14:15:00|386.05|382.05|385.98|381.98|386.08|382.08|385.92|381.92|23
1611756910000|2021-01-27 14:15:10|386.15|382.15|386.13|382.13|386.22|382.22|386.01|382.01|20
1611756920000|2021-01-27 14:15:20|386.07|382.07|386.17|382.17|386.33|382.33|386.07|382.07|26
1611756930000|2021-01-27 14:15:30|386.13|382.13|386.25|382.25|386.32|382.32|386.13|382.13|19
1611756940000|2021-01-27 14:15:40|386.27|382.27|386.57|382.57|386.58|382.58|386.16|382.16|24
1611756950000|2021-01-27 14:15:50|386.58|382.58|386.71|382.71|386.71|382.71|386.56|382.56|25
1611756960000|2021-01-27 14:16:00|386.7|382.7|386.56|382.56|386.72|382.72|386.44|382.44|26
1611756970000|2021-01-27 14:16:10|386.54|382.54|386.63|382.63|386.63|382.63|386.45|382.45|27
1611756980000|2021-01-27 14:16:20|386.61|382.61|386.66|382.66|386.69|382.69|386.59|382.59|24
1611756990000|2021-01-27 14:16:30|386.67|382.67|386.68|382.68|386.7|382.7|386.65|382.65|13
1611757000000|2021-01-27 14:16:40|386.67|382.67|386.69|382.69|386.7|382.7|386.66|382.66|11
1611757010000|2021-01-27 14:16:50|386.7|382.7|386.85|382.85|386.85|382.85|386.69|382.69|15
1611757020000|2021-01-27 14:17:00|386.89|382.89|386.83|382.83|387.06|383.06|386.83|382.83|26
1611757030000|2021-01-27 14:17:10|386.84|382.84|386.88|382.88|386.88|382.88|386.84|382.84|16
1611757040000|2021-01-27 14:17:20|386.86|382.86|386.81|382.81|386.94|382.94|386.61|382.61|29
1611757050000|2021-01-27 14:17:30|386.77|382.77|386.79|382.79|386.79|382.79|386.72|382.72|14
1611757060000|2021-01-27 14:17:40|386.76|382.76|386.85|382.85|386.85|382.85|386.71|382.71|14
1611757070000|2021-01-27 14:17:50|386.9|382.9|386.83|382.83|386.93|382.93|386.83|382.83|17
1611757080000|2021-01-27 14:18:00|386.86|382.86|386.89|382.89|386.89|382.89|386.83|382.83|18
1611757090000|2021-01-27 14:18:10|386.87|382.87|387|383|387|383|386.87|382.87|15
1611757100000|2021-01-27 14:18:20|387.03|383.03|387.01|383.01|387.16|383.16|386.99|382.99|27
1611757110000|2021-01-27 14:18:30|387|383|386.97|382.97|387|383|386.91|382.91|29
1611757120000|2021-01-27 14:18:40|386.99|382.99|386.81|382.81|387|383|386.81|382.81|20
1611757130000|2021-01-27 14:18:50|386.83|382.83|386.87|382.87|386.89|382.89|386.77|382.77|20
1611757140000|2021-01-27 14:19:00|386.89|382.89|386.82|382.82|386.92|382.92|386.8|382.8|14
1611757150000|2021-01-27 14:19:10|386.8|382.8|386.51|382.51|386.8|382.8|386.5|382.5|19
1611757160000|2021-01-27 14:19:20|386.5|382.5|386.3|382.3|386.55|382.55|386.15|382.15|23
1611757170000|2021-01-27 14:19:30|386.31|382.31|386.5|382.5|386.59|382.59|386.31|382.31|26
1611757180000|2021-01-27 14:19:40|386.51|382.51|386.59|382.59|386.62|382.62|386.41|382.41|23
1611757190000|2021-01-27 14:19:50|386.58|382.58|386.55|382.55|386.68|382.68|386.53|382.53|23
1611757200000|2021-01-27 14:20:00|386.53|382.53|386.29|382.29|386.53|382.53|386.29|382.29|17
1611757210000|2021-01-27 14:20:10|386.28|382.28|385.85|381.85|386.28|382.28|385.83|381.83|23
1611757220000|2021-01-27 14:20:20|385.93|381.93|385.62|381.62|385.94|381.94|385.62|381.62|24
1611757230000|2021-01-27 14:20:30|385.74|381.74|385.59|381.59|385.74|381.74|385.52|381.52|25
1611757240000|2021-01-27 14:20:40|385.46|381.46|385.42|381.42|385.49|381.49|385.41|381.41|19
1611757250000|2021-01-27 14:20:50|385.4|381.4|385.33|381.33|385.4|381.4|385.33|381.33|19
1611757260000|2021-01-27 14:21:00|385.31|381.31|385.43|381.43|385.43|381.43|385.31|381.31|18
1611757270000|2021-01-27 14:21:10|385.52|381.52|385.49|381.49|385.61|381.61|385.49|381.49|24
1611757280000|2021-01-27 14:21:20|385.45|381.45|385.48|381.48|385.48|381.48|385.41|381.41|19
1611757290000|2021-01-27 14:21:30|385.46|381.46|385.39|381.39|385.57|381.57|385.39|381.39|27
1611757300000|2021-01-27 14:21:40|385.43|381.43|385.41|381.41|385.46|381.46|385.4|381.4|16
1611757310000|2021-01-27 14:21:50|385.4|381.4|385.33|381.33|385.4|381.4|385.31|381.31|13
1611757320000|2021-01-27 14:22:00|385.34|381.34|385.37|381.37|385.37|381.37|385.33|381.33|7
1611757330000|2021-01-27 14:22:10|385.39|381.39|385.38|381.38|385.39|381.39|385.37|381.37|6
1611757340000|2021-01-27 14:22:20|385.37|381.37|385.53|381.53|385.53|381.53|385.35|381.35|17
1611757350000|2021-01-27 14:22:30|385.55|381.55|385.63|381.63|385.65|381.65|385.55|381.55|15
1611757360000|2021-01-27 14:22:40|385.62|381.62|385.58|381.58|385.64|381.64|385.55|381.55|19
1611757370000|2021-01-27 14:22:50|385.61|381.61|385.78|381.78|385.78|381.78|385.61|381.61|20
1611757380000|2021-01-27 14:23:00|385.77|381.77|385.45|381.45|385.77|381.77|385.44|381.44|24
1611757390000|2021-01-27 14:23:10|385.44|381.44|385.39|381.39|385.47|381.47|385.37|381.37|22
1611757400000|2021-01-27 14:23:20|385.38|381.38|385.37|381.37|385.43|381.43|385.36|381.36|25
1611757410000|2021-01-27 14:23:30|385.4|381.4|384.96|380.96|385.4|381.4|384.96|380.96|26
1611757420000|2021-01-27 14:23:40|385.03|381.03|385.19|381.19|385.19|381.19|384.87|380.87|27
1611757430000|2021-01-27 14:23:50|385.15|381.15|385|381|385.18|381.18|384.91|380.91|35
1611757440000|2021-01-27 14:24:00|384.98|380.98|384.8|380.8|385.09|381.09|384.8|380.8|29
1611757450000|2021-01-27 14:24:10|384.77|380.77|384.69|380.69|384.79|380.79|384.68|380.68|15
1611757460000|2021-01-27 14:24:20|384.71|380.71|384.69|380.69|384.81|380.81|384.69|380.69|23
1611757470000|2021-01-27 14:24:30|384.71|380.71|384.84|380.84|384.84|380.84|384.69|380.69|28
1611757480000|2021-01-27 14:24:40|384.85|380.85|384.91|380.91|384.91|380.91|384.83|380.83|27
1611757490000|2021-01-27 14:24:50|384.9|380.9|384.9|380.9|384.92|380.92|384.88|380.88|12
1611757500000|2021-01-27 14:25:00|384.89|380.89|384.66|380.66|384.91|380.91|384.66|380.66|22
1611757510000|2021-01-27 14:25:10|384.67|380.67|384.49|380.49|384.67|380.67|384.47|380.47|32
1611757520000|2021-01-27 14:25:20|384.52|380.52|384.43|380.43|384.58|380.58|384.41|380.41|28
1611757530000|2021-01-27 14:25:30|384.46|380.46|384.19|380.19|384.46|380.46|384.19|380.19|33
1611757540000|2021-01-27 14:25:40|384.18|380.18|384.09|380.09|384.18|380.18|384|380|26
1611757550000|2021-01-27 14:25:50|384.04|380.04|384.09|380.09|384.11|380.11|384.04|380.04|24
1611757560000|2021-01-27 14:26:00|384.1|380.1|384.03|380.03|384.12|380.12|384.01|380.01|25
1611757570000|2021-01-27 14:26:10|384.02|380.02|383.98|379.98|384.04|380.04|383.95|379.95|24
1611757580000|2021-01-27 14:26:20|384.05|380.05|384.11|380.11|384.26|380.26|384.05|380.05|24
1611757590000|2021-01-27 14:26:30|384.08|380.08|383.94|379.94|384.08|380.08|383.94|379.94|21
1611757600000|2021-01-27 14:26:40|383.96|379.96|383.83|379.83|383.96|379.96|383.83|379.83|18
1611757610000|2021-01-27 14:26:50|383.82|379.82|383.81|379.81|383.84|379.84|383.78|379.78|22
1611757620000|2021-01-27 14:27:00|383.86|379.86|383.86|379.86|383.88|379.88|383.79|379.79|27
1611757630000|2021-01-27 14:27:10|383.87|379.87|383.71|379.71|383.87|379.87|383.69|379.69|20
1611757640000|2021-01-27 14:27:20|383.74|379.74|383.88|379.88|384|380|383.72|379.72|26
1611757650000|2021-01-27 14:27:30|383.86|379.86|384.1|380.1|384.17|380.17|383.81|379.81|26
1611757660000|2021-01-27 14:27:40|384.11|380.11|384.2|380.2|384.2|380.2|384.11|380.11|21
1611757670000|2021-01-27 14:27:50|384.21|380.21|384.67|380.67|384.68|380.68|384.21|380.21|25
1611757680000|2021-01-27 14:28:00|384.68|380.68|384.44|380.44|384.7|380.7|384.4|380.4|22
1611757690000|2021-01-27 14:28:10|384.49|380.49|384.6|380.6|384.8|380.8|384.49|380.49|21
1611757700000|2021-01-27 14:28:20|384.63|380.63|384.67|380.67|384.71|380.71|384.59|380.59|17
1611757710000|2021-01-27 14:28:30|384.66|380.66|384.22|380.22|384.66|380.66|384.22|380.22|21
1611757720000|2021-01-27 14:28:40|384.24|380.24|384.09|380.09|384.3|380.3|384.07|380.07|26
1611757730000|2021-01-27 14:28:50|384.15|380.15|383.95|379.95|384.15|380.15|383.89|379.89|23
1611757740000|2021-01-27 14:29:00|383.96|379.96|383.93|379.93|383.96|379.96|383.55|379.55|21
1611757750000|2021-01-27 14:29:10|383.85|379.85|382.69|378.69|383.85|379.85|382.68|378.68|25
1611757760000|2021-01-27 14:29:20|382.73|378.73|382.72|378.72|382.76|378.76|382.65|378.65|21
1611757770000|2021-01-27 14:29:30|382.74|378.74|382.55|378.55|382.79|378.79|382.52|378.52|26
1611757780000|2021-01-27 14:29:40|382.61|378.61|382.33|378.33|382.61|378.61|382.33|378.33|20
1611757790000|2021-01-27 14:29:50|382.3|378.3|382.44|378.44|382.51|378.51|382.13|378.13|25
1611757800000|2021-01-27 14:30:00|382.42|378.42|381.34|377.34|382.56|378.56|381.34|377.34|27
1611757810000|2021-01-27 14:30:10|381.25|377.25|381.29|377.29|381.39|377.39|380.98|376.98|21
1611757820000|2021-01-27 14:30:20|381.3|377.3|380.49|376.49|381.46|377.46|380.49|376.49|24
1611757830000|2021-01-27 14:30:30|380.5|376.5|380.32|376.32|380.5|376.5|380.32|376.32|18
1611757840000|2021-01-27 14:30:40|380.3|376.3|379.93|375.93|380.37|376.37|379.92|375.92|18
1611757850000|2021-01-27 14:30:50|379.96|375.96|379.79|375.79|379.98|375.98|379.74|375.74|17
1611757860000|2021-01-27 14:31:00|379.67|375.67|380.85|376.85|380.98|376.98|379.67|375.67|24
1611757870000|2021-01-27 14:31:10|380.8|376.8|380.71|376.71|380.8|376.8|380.57|376.57|23
1611757880000|2021-01-27 14:31:20|380.8|376.8|380.42|376.42|380.88|376.88|380.41|376.41|25
1611757890000|2021-01-27 14:31:30|380.48|376.48|379.96|375.96|380.59|376.59|379.96|375.96|27
1611757900000|2021-01-27 14:31:40|379.95|375.95|380.16|376.16|380.16|376.16|379.74|375.74|23
1611757910000|2021-01-27 14:31:50|380.28|376.28|380.72|376.72|380.89|376.89|380.04|376.04|26
1611757920000|2021-01-27 14:32:00|380.74|376.74|381.67|377.67|381.67|377.67|380.69|376.69|25
1611757930000|2021-01-27 14:32:10|381.58|377.58|381.64|377.64|381.67|377.67|381.47|377.47|17
1611757940000|2021-01-27 14:32:20|381.63|377.63|380.77|376.77|381.65|377.65|380.77|376.77|21
1611757950000|2021-01-27 14:32:30|380.86|376.86|380.96|376.96|381.1|377.1|380.75|376.75|22
1611757960000|2021-01-27 14:32:40|380.82|376.82|380.31|376.31|380.94|376.94|380.19|376.19|27
1611757970000|2021-01-27 14:32:50|380.3|376.3|379.91|375.91|380.3|376.3|379.91|375.91|19
1611757980000|2021-01-27 14:33:00|379.92|375.92|380.29|376.29|380.29|376.29|379.88|375.88|19
1611757990000|2021-01-27 14:33:10|380.28|376.28|379.95|375.95|380.29|376.29|379.95|375.95|24
1611758000000|2021-01-27 14:33:20|379.92|375.92|379.98|375.98|380.03|376.03|379.83|375.83|24
1611758010000|2021-01-27 14:33:30|379.99|375.99|380.13|376.13|380.13|376.13|379.8|375.8|20
1611758020000|2021-01-27 14:33:40|380.05|376.05|380.65|376.65|380.83|376.83|380.05|376.05|25
1611758030000|2021-01-27 14:33:50|380.52|376.52|381.3|377.3|381.33|377.33|380.52|376.52|20
1611758040000|2021-01-27 14:34:00|381.29|377.29|381.5|377.5|381.72|377.72|381.26|377.26|27
1611758050000|2021-01-27 14:34:10|381.35|377.35|381.01|377.01|381.35|377.35|380.97|376.97|26
1611758060000|2021-01-27 14:34:20|381.03|377.03|380.92|376.92|381.05|377.05|380.8|376.8|27
1611758070000|2021-01-27 14:34:30|380.93|376.93|381.06|377.06|381.31|377.31|380.87|376.87|24
1611758080000|2021-01-27 14:34:40|381.04|377.04|381.02|377.02|381.19|377.19|381.01|377.01|25
1611758090000|2021-01-27 14:34:50|380.98|376.98|380.93|376.93|381.02|377.02|380.9|376.9|17
1611758100000|2021-01-27 14:35:00|380.92|376.92|380.39|376.39|380.93|376.93|380.39|376.39|21
1611758110000|2021-01-27 14:35:10|380.45|376.45|379.95|375.95|380.52|376.52|379.95|375.95|25
1611758120000|2021-01-27 14:35:20|379.97|375.97|379.85|375.85|380.13|376.13|379.85|375.85|21
1611758130000|2021-01-27 14:35:30|379.84|375.84|379.26|375.26|379.85|375.85|379.26|375.26|25
1611758140000|2021-01-27 14:35:40|379.27|375.27|378.91|374.91|379.29|375.29|378.88|374.88|22
1611758150000|2021-01-27 14:35:50|378.89|374.89|379|375|379.12|375.12|378.89|374.89|23
1611758160000|2021-01-27 14:36:00|378.99|374.99|379.25|375.25|379.25|375.25|378.95|374.95|22
1611758170000|2021-01-27 14:36:10|379.26|375.26|379.3|375.3|379.46|375.46|379.26|375.26|26
1611758180000|2021-01-27 14:36:20|379.29|375.29|379.11|375.11|379.33|375.33|379|375|23
1611758190000|2021-01-27 14:36:30|379.12|375.12|379|375|379.12|375.12|378.86|374.86|26
1611758200000|2021-01-27 14:36:40|379.02|375.02|379.01|375.01|379.16|375.16|378.93|374.93|20
1611758210000|2021-01-27 14:36:50|378.98|374.98|378.99|374.99|379.02|375.02|378.94|374.94|22
1611758220000|2021-01-27 14:37:00|378.98|374.98|378.87|374.87|379.08|375.08|378.87|374.87|22
1611758230000|2021-01-27 14:37:10|378.86|374.86|378.69|374.69|378.86|374.86|378.62|374.62|19
1611758240000|2021-01-27 14:37:20|378.67|374.67|378.09|374.09|378.67|374.67|377.98|373.98|23
1611758250000|2021-01-27 14:37:30|378.03|374.03|377.27|373.27|378.04|374.04|377.25|373.25|18
1611758260000|2021-01-27 14:37:40|377.25|373.25|376.58|372.58|377.25|373.25|376.58|372.58|23
1611758270000|2021-01-27 14:37:50|376.59|372.59|377.2|373.2|377.2|373.2|376.55|372.55|25
1611758280000|2021-01-27 14:38:00|377.22|373.22|377.49|373.49|378.02|374.02|377.19|373.19|29
1611758290000|2021-01-27 14:38:10|377.37|373.37|377.35|373.35|377.46|373.46|376.94|372.94|26
1611758300000|2021-01-27 14:38:20|377.41|373.41|377|373|377.41|373.41|377|373|26
1611758310000|2021-01-27 14:38:30|377.04|373.04|376.99|372.99|377.12|373.12|376.75|372.75|22
1611758320000|2021-01-27 14:38:40|377.01|373.01|376.68|372.68|377.02|373.02|376.68|372.68|17
1611758330000|2021-01-27 14:38:50|376.71|372.71|375.89|371.89|376.72|372.72|375.81|371.81|25
1611758340000|2021-01-27 14:39:00|375.92|371.92|375.51|371.51|375.92|371.92|375.44|371.44|28
1611758350000|2021-01-27 14:39:10|375.36|371.36|375.66|371.66|375.66|371.66|375.11|371.11|24
1611758360000|2021-01-27 14:39:20|375.65|371.65|375.02|371.02|375.65|371.65|374.93|370.93|28
1611758370000|2021-01-27 14:39:30|375|371|374.8|370.8|375|371|374.72|370.72|25
1611758380000|2021-01-27 14:39:40|374.79|370.79|375.02|371.02|375.04|371.04|374.76|370.76|20
1611758390000|2021-01-27 14:39:50|374.99|370.99|375.71|371.71|375.74|371.74|374.94|370.94|22
1611758400000|2021-01-27 14:40:00|375.72|371.72|376.61|372.61|376.63|372.63|375.72|371.72|23
1611758410000|2021-01-27 14:40:10|376.59|372.59|376.75|372.75|376.78|372.78|376.59|372.59|22
1611758420000|2021-01-27 14:40:20|376.76|372.76|376.88|372.88|377.22|373.22|376.76|372.76|22
1611758430000|2021-01-27 14:40:30|376.78|372.78|377.03|373.03|377.23|373.23|376.47|372.47|26
1611758440000|2021-01-27 14:40:40|377.05|373.05|377.4|373.4|377.51|373.51|377.04|373.04|21
1611758450000|2021-01-27 14:40:50|377.39|373.39|377.3|373.3|377.6|373.6|377.3|373.3|25
1611758460000|2021-01-27 14:41:00|377.29|373.29|376.94|372.94|377.29|373.29|376.8|372.8|23
1611758470000|2021-01-27 14:41:10|377.01|373.01|377|373|377.14|373.14|376.89|372.89|23
1611758480000|2021-01-27 14:41:20|376.98|372.98|376.57|372.57|377.14|373.14|376.52|372.52|22
1611758490000|2021-01-27 14:41:30|376.48|372.48|376|372|376.58|372.58|376|372|23
1611758500000|2021-01-27 14:41:40|375.99|371.99|376|372|376.21|372.21|375.92|371.92|26
1611758510000|2021-01-27 14:41:50|376.09|372.09|375.98|371.98|376.21|372.21|375.78|371.78|22
1611758520000|2021-01-27 14:42:00|376.01|372.01|374.67|370.67|376.12|372.12|374.67|370.67|21
1611758530000|2021-01-27 14:42:10|374.86|370.86|374.6|370.6|374.86|370.86|374.6|370.6|23
1611758540000|2021-01-27 14:42:20|374.66|370.66|374.57|370.57|374.66|370.66|374.38|370.38|23
1611758550000|2021-01-27 14:42:30|374.53|370.53|374.54|370.54|374.74|370.74|374.53|370.53|20
1611758560000|2021-01-27 14:42:40|374.33|370.33|374.4|370.4|374.4|370.4|374.19|370.19|19
1611758570000|2021-01-27 14:42:50|374.41|370.41|374.06|370.06|374.41|370.41|374.06|370.06|14
1611758580000|2021-01-27 14:43:00|374.04|370.04|373.11|369.11|374.05|370.05|373.09|369.09|22
1611758590000|2021-01-27 14:43:10|373.19|369.19|373.23|369.23|373.51|369.51|373.15|369.15|23
1611758600000|2021-01-27 14:43:20|373.21|369.21|372.73|368.73|373.26|369.26|372.63|368.63|16
1611758610000|2021-01-27 14:43:30|372.77|368.77|372.8|368.8|372.92|368.92|372.73|368.73|24
1611758620000|2021-01-27 14:43:40|372.79|368.79|372.93|368.93|372.93|368.93|372.66|368.66|24
1611758630000|2021-01-27 14:43:50|372.92|368.92|372.98|368.98|373.28|369.28|372.85|368.85|25
1611758640000|2021-01-27 14:44:00|372.93|368.93|373.35|369.35|373.39|369.39|372.9|368.9|25
1611758650000|2021-01-27 14:44:10|373.37|369.37|373.18|369.18|373.37|369.37|373.17|369.17|21
1611758660000|2021-01-27 14:44:20|373.12|369.12|373.21|369.21|373.41|369.41|373.11|369.11|27
1611758670000|2021-01-27 14:44:30|373.19|369.19|373.26|369.26|373.42|369.42|373.14|369.14|20
1611758680000|2021-01-27 14:44:40|373.24|369.24|373.25|369.25|373.37|369.37|373.13|369.13|23
1611758690000|2021-01-27 14:44:50|373.21|369.21|373.24|369.24|373.28|369.28|373.21|369.21|19
1611758700000|2021-01-27 14:45:00|373.23|369.23|372.77|368.77|373.3|369.3|372.75|368.75|19
1611758710000|2021-01-27 14:45:10|372.81|368.81|372.91|368.91|373.12|369.12|372.8|368.8|26
1611758720000|2021-01-27 14:45:20|372.85|368.85|372.75|368.75|372.94|368.94|372.71|368.71|21
1611758730000|2021-01-27 14:45:30|372.79|368.79|373.87|369.87|373.87|369.87|372.79|368.79|27
1611758740000|2021-01-27 14:45:40|373.88|369.88|374.03|370.03|374.15|370.15|373.88|369.88|23
1611758750000|2021-01-27 14:45:50|374.04|370.04|374.03|370.03|374.09|370.09|373.88|369.88|17
1611758760000|2021-01-27 14:46:00|374.09|370.09|374.48|370.48|374.48|370.48|374.02|370.02|27
1611758770000|2021-01-27 14:46:10|374.63|370.63|374.82|370.82|374.82|370.82|374.57|370.57|22
1611758780000|2021-01-27 14:46:20|374.86|370.86|374.75|370.75|375.01|371.01|374.75|370.75|23
1611758790000|2021-01-27 14:46:30|374.57|370.57|374.91|370.91|374.91|370.91|374.45|370.45|25
1611758800000|2021-01-27 14:46:40|375.03|371.03|375.05|371.05|375.12|371.12|375.03|371.03|17
1611758810000|2021-01-27 14:46:50|375.01|371.01|374.5|370.5|375.01|371.01|374.46|370.46|27
1611758820000|2021-01-27 14:47:00|374.64|370.64|374.04|370.04|374.64|370.64|374.04|370.04|23
1611758830000|2021-01-27 14:47:10|373.99|369.99|373.45|369.45|373.99|369.99|373.26|369.26|21
1611758840000|2021-01-27 14:47:20|373.42|369.42|373.18|369.18|373.5|369.5|373.18|369.18|21
1611758850000|2021-01-27 14:47:30|373.23|369.23|373.17|369.17|373.23|369.23|373.07|369.07|20
1611758860000|2021-01-27 14:47:40|373.22|369.22|373.04|369.04|373.29|369.29|372.91|368.91|24
1611758870000|2021-01-27 14:47:50|373.02|369.02|372.66|368.66|373.04|369.04|372.56|368.56|21
1611758880000|2021-01-27 14:48:00|372.6|368.6|372.49|368.49|372.71|368.71|372.49|368.49|24
1611758890000|2021-01-27 14:48:10|372.53|368.53|372.52|368.52|372.54|368.54|372.47|368.47|17
1611758900000|2021-01-27 14:48:20|372.51|368.51|372.54|368.54|372.97|368.97|372.51|368.51|26
1611758910000|2021-01-27 14:48:30|372.51|368.51|372.48|368.48|372.63|368.63|372.47|368.47|23
1611758920000|2021-01-27 14:48:40|372.5|368.5|372.47|368.47|372.64|368.64|372.47|368.47|21
1611758930000|2021-01-27 14:48:50|372.56|368.56|372.6|368.6|372.66|368.66|372.41|368.41|25
1611758940000|2021-01-27 14:49:00|372.64|368.64|372.91|368.91|373.01|369.01|372.6|368.6|25
1611758950000|2021-01-27 14:49:10|372.96|368.96|372.58|368.58|372.96|368.96|372.32|368.32|20
1611758960000|2021-01-27 14:49:20|372.69|368.69|372.94|368.94|373.01|369.01|372.69|368.69|26
1611758970000|2021-01-27 14:49:30|372.95|368.95|372.65|368.65|372.98|368.98|372.64|368.64|21
1611758980000|2021-01-27 14:49:40|372.66|368.66|372.69|368.69|372.71|368.71|372.62|368.62|21
1611758990000|2021-01-27 14:49:50|372.67|368.67|372.74|368.74|372.77|368.77|372.65|368.65|19
1611759000000|2021-01-27 14:50:00|372.75|368.75|373.72|369.72|373.75|369.75|372.75|368.75|24
1611759010000|2021-01-27 14:50:10|373.75|369.75|373.45|369.45|374.18|370.18|373.38|369.38|25
1611759020000|2021-01-27 14:50:20|373.51|369.51|373.77|369.77|374.09|370.09|373.51|369.51|23
1611759030000|2021-01-27 14:50:30|373.78|369.78|374.08|370.08|374.11|370.11|373.78|369.78|19
1611759040000|2021-01-27 14:50:40|374.09|370.09|374.55|370.55|374.58|370.58|374.09|370.09|18
1611759050000|2021-01-27 14:50:50|374.5|370.5|374.04|370.04|374.66|370.66|374.03|370.03|26
1611759060000|2021-01-27 14:51:00|374.06|370.06|373.5|369.5|374.08|370.08|373.5|369.5|29
1611759070000|2021-01-27 14:51:10|373.51|369.51|373.87|369.87|374.17|370.17|373.51|369.51|26
1611759080000|2021-01-27 14:51:20|373.92|369.92|374.86|370.86|374.86|370.86|373.92|369.92|25
1611759090000|2021-01-27 14:51:30|374.91|370.91|374.84|370.84|375.07|371.07|374.73|370.73|23
1611759100000|2021-01-27 14:51:40|374.85|370.85|375.16|371.16|375.36|371.36|374.85|370.85|26
1611759110000|2021-01-27 14:51:50|375.1|371.1|375.8|371.8|375.85|371.85|375.08|371.08|23
1611759120000|2021-01-27 14:52:00|375.82|371.82|376.38|372.38|376.52|372.52|375.67|371.67|28
1611759130000|2021-01-27 14:52:10|376.35|372.35|375.73|371.73|376.37|372.37|375.73|371.73|25
1611759140000|2021-01-27 14:52:20|375.63|371.63|375.58|371.58|375.63|371.63|375.33|371.33|25
1611759150000|2021-01-27 14:52:30|375.53|371.53|374.61|370.61|375.53|371.53|374.61|370.61|27
1611759160000|2021-01-27 14:52:40|374.58|370.58|374.68|370.68|374.86|370.86|374.58|370.58|24
1611759170000|2021-01-27 14:52:50|374.67|370.67|374.83|370.83|374.91|370.91|374.62|370.62|22
1611759180000|2021-01-27 14:53:00|374.82|370.82|374.96|370.96|375.13|371.13|374.82|370.82|23
1611759190000|2021-01-27 14:53:10|374.99|370.99|375.04|371.04|375.1|371.1|374.94|370.94|24
1611759200000|2021-01-27 14:53:20|375.07|371.07|375.24|371.24|375.24|371.24|374.8|370.8|21
1611759210000|2021-01-27 14:53:30|375.31|371.31|375.33|371.33|375.39|371.39|375.28|371.28|18
1611759220000|2021-01-27 14:53:40|375.32|371.32|375.51|371.51|375.51|371.51|375.12|371.12|20
1611759230000|2021-01-27 14:53:50|375.68|371.68|375.5|371.5|375.74|371.74|375.5|371.5|21
1611759240000|2021-01-27 14:54:00|375.53|371.53|376.1|372.1|376.1|372.1|375.53|371.53|25
1611759250000|2021-01-27 14:54:10|376.2|372.2|376.35|372.35|376.44|372.44|376.04|372.04|20
1611759260000|2021-01-27 14:54:20|376.33|372.33|376.71|372.71|376.8|372.8|376.33|372.33|21
1611759270000|2021-01-27 14:54:30|376.67|372.67|376.24|372.24|376.67|372.67|376.02|372.02|26
1611759280000|2021-01-27 14:54:40|376.23|372.23|376.07|372.07|376.75|372.75|376.07|372.07|25
1611759290000|2021-01-27 14:54:50|376.15|372.15|375.81|371.81|376.16|372.16|375.81|371.81|26
1611759300000|2021-01-27 14:55:00|375.88|371.88|375.09|371.09|375.88|371.88|375.08|371.08|19
1611759310000|2021-01-27 14:55:10|375.05|371.05|375.22|371.22|375.27|371.27|375.02|371.02|26
1611759320000|2021-01-27 14:55:20|375.41|371.41|376.1|372.1|376.11|372.11|375.41|371.41|28
1611759330000|2021-01-27 14:55:30|376.12|372.12|376.59|372.59|376.59|372.59|376.12|372.12|25
1611759340000|2021-01-27 14:55:40|376.62|372.62|376.88|372.88|376.97|372.97|376.59|372.59|24
1611759350000|2021-01-27 14:55:50|376.89|372.89|377.35|373.35|377.35|373.35|376.89|372.89|19
1611759360000|2021-01-27 14:56:00|377.38|373.38|377.68|373.68|377.68|373.68|377.38|373.38|17
1611759370000|2021-01-27 14:56:10|377.69|373.69|377.69|373.69|377.73|373.73|377.59|373.59|21
1611759380000|2021-01-27 14:56:20|377.7|373.7|378.42|374.42|378.42|374.42|377.7|373.7|24
1611759390000|2021-01-27 14:56:30|378.44|374.44|378.37|374.37|378.48|374.48|378.25|374.25|25
1611759400000|2021-01-27 14:56:40|378.41|374.41|378.78|374.78|378.78|374.78|378.41|374.41|22
1611759410000|2021-01-27 14:56:50|378.83|374.83|378.95|374.95|379.08|375.08|378.83|374.83|22
1611759420000|2021-01-27 14:57:00|378.78|374.78|378.49|374.49|378.78|374.78|378.45|374.45|26
1611759430000|2021-01-27 14:57:10|378.5|374.5|378.88|374.88|379|375|378.5|374.5|23
1611759440000|2021-01-27 14:57:20|378.87|374.87|378.87|374.87|378.89|374.89|378.78|374.78|21
1611759450000|2021-01-27 14:57:30|378.86|374.86|379|375|379.09|375.09|378.86|374.86|20
1611759460000|2021-01-27 14:57:40|378.98|374.98|378.79|374.79|379.01|375.01|378.79|374.79|21
1611759470000|2021-01-27 14:57:50|378.69|374.69|378.91|374.91|378.95|374.95|378.65|374.65|22
1611759480000|2021-01-27 14:58:00|378.93|374.93|378.39|374.39|378.95|374.95|378.39|374.39|21
1611759490000|2021-01-27 14:58:10|378.38|374.38|378.5|374.5|378.6|374.6|378.38|374.38|23
1611759500000|2021-01-27 14:58:20|378.48|374.48|378.83|374.83|378.83|374.83|378.43|374.43|25
1611759510000|2021-01-27 14:58:30|378.86|374.86|378.75|374.75|378.92|374.92|378.75|374.75|23
1611759520000|2021-01-27 14:58:40|378.76|374.76|378.8|374.8|378.93|374.93|378.75|374.75|22
1611759530000|2021-01-27 14:58:50|378.76|374.76|378.65|374.65|378.76|374.76|378.41|374.41|23
1611759540000|2021-01-27 14:59:00|378.64|374.64|378.38|374.38|378.65|374.65|378.36|374.36|23
1611759550000|2021-01-27 14:59:10|378.39|374.39|378.51|374.51|378.57|374.57|378.39|374.39|18
1611759560000|2021-01-27 14:59:20|378.52|374.52|378.47|374.47|378.55|374.55|378.35|374.35|20
1611759570000|2021-01-27 14:59:30|378.46|374.46|378.42|374.42|378.49|374.49|378.32|374.32|23
1611759580000|2021-01-27 14:59:40|378.43|374.43|378.5|374.5|378.5|374.5|378.43|374.43|17
1611759590000|2021-01-27 14:59:50|378.53|374.53|378.62|374.62|378.71|374.71|378.49|374.49|21
1611759600000|2021-01-27 15:00:00|378.6|374.6|378.25|374.25|378.62|374.62|378.25|374.25|24
1611759610000|2021-01-27 15:00:10|378.24|374.24|378.02|374.02|378.34|374.34|377.96|373.96|26
1611759620000|2021-01-27 15:00:20|378.11|374.11|377.96|373.96|378.11|374.11|377.88|373.88|20
1611759630000|2021-01-27 15:00:30|377.95|373.95|377.59|373.59|378.18|374.18|377.22|373.22|20
1611759640000|2021-01-27 15:00:40|377.65|373.65|378.35|374.35|378.43|374.43|377.49|373.49|25
1611759650000|2021-01-27 15:00:50|378.37|374.37|378.8|374.8|378.8|374.8|378.37|374.37|22
1611759660000|2021-01-27 15:01:00|378.79|374.79|378.83|374.83|378.87|374.87|378.61|374.61|21
1611759670000|2021-01-27 15:01:10|378.85|374.85|379.27|375.27|379.27|375.27|378.85|374.85|24
1611759680000|2021-01-27 15:01:20|379.19|375.19|379.11|375.11|379.4|375.4|379.11|375.11|19
1611759690000|2021-01-27 15:01:30|379.14|375.14|380.07|376.07|380.12|376.12|379.14|375.14|23
1611759700000|2021-01-27 15:01:40|380.13|376.13|380.37|376.37|380.6|376.6|380.09|376.09|23
1611759710000|2021-01-27 15:01:50|380.84|376.84|381.42|377.42|381.51|377.51|380.82|376.82|21
1611759720000|2021-01-27 15:02:00|381.44|377.44|381.52|377.52|381.52|377.52|381.18|377.18|26
1611759730000|2021-01-27 15:02:10|381.48|377.48|381.47|377.47|381.54|377.54|381.39|377.39|23
1611759740000|2021-01-27 15:02:20|381.44|377.44|381.43|377.43|381.5|377.5|381.42|377.42|23
1611759750000|2021-01-27 15:02:30|381.45|377.45|381.46|377.46|381.56|377.56|381.38|377.38|22
1611759760000|2021-01-27 15:02:40|381.38|377.38|381.43|377.43|381.62|377.62|381.38|377.38|18
1611759770000|2021-01-27 15:02:50|381.46|377.46|381.74|377.74|381.79|377.79|381.45|377.45|19
1611759780000|2021-01-27 15:03:00|381.77|377.77|381.91|377.91|381.91|377.91|381.74|377.74|21
1611759790000|2021-01-27 15:03:10|381.9|377.9|381.7|377.7|381.92|377.92|381.67|377.67|24
1611759800000|2021-01-27 15:03:20|381.76|377.76|381.84|377.84|381.89|377.89|381.66|377.66|23
1611759810000|2021-01-27 15:03:30|381.8|377.8|381.91|377.91|381.92|377.92|381.8|377.8|23
1611759820000|2021-01-27 15:03:40|381.89|377.89|381.88|377.88|381.94|377.94|381.84|377.84|21
1611759830000|2021-01-27 15:03:50|381.91|377.91|381.89|377.89|382.13|378.13|381.87|377.87|23
1611759840000|2021-01-27 15:04:00|381.99|377.99|381.83|377.83|381.99|377.99|381.72|377.72|25
1611759850000|2021-01-27 15:04:10|381.85|377.85|382.05|378.05|382.06|378.06|381.85|377.85|21
1611759860000|2021-01-27 15:04:20|382.03|378.03|382.18|378.18|382.22|378.22|382.03|378.03|16
1611759870000|2021-01-27 15:04:30|382.17|378.17|382.2|378.2|382.21|378.21|381.78|377.78|25
1611759880000|2021-01-27 15:04:40|382.21|378.21|382.16|378.16|382.22|378.22|381.97|377.97|24
1611759890000|2021-01-27 15:04:50|382.26|378.26|382.57|378.57|382.89|378.89|382.26|378.26|24
1611759900000|2021-01-27 15:05:00|382.56|378.56|382.34|378.34|382.56|378.56|382.25|378.25|24
1611759910000|2021-01-27 15:05:10|382.33|378.33|382.28|378.28|382.35|378.35|382.28|378.28|19
1611759920000|2021-01-27 15:05:20|382.29|378.29|382.16|378.16|382.29|378.29|382.15|378.15|20
1611759930000|2021-01-27 15:05:30|382.14|378.14|382.1|378.1|382.2|378.2|381.99|377.99|25
1611759940000|2021-01-27 15:05:40|382.11|378.11|381.97|377.97|382.41|378.41|381.97|377.97|20
1611759950000|2021-01-27 15:05:50|381.98|377.98|381.8|377.8|382.06|378.06|381.8|377.8|18
1611759960000|2021-01-27 15:06:00|381.76|377.76|382.43|378.43|382.43|378.43|381.73|377.73|26
1611759970000|2021-01-27 15:06:10|382.42|378.42|382.33|378.33|382.46|378.46|382.17|378.17|20
1611759980000|2021-01-27 15:06:20|382.34|378.34|382.3|378.3|382.37|378.37|382.22|378.22|26
1611759990000|2021-01-27 15:06:30|382.29|378.29|382.2|378.2|382.33|378.33|382.15|378.15|25
1611760000000|2021-01-27 15:06:40|382.15|378.15|382.36|378.36|382.46|378.46|382.15|378.15|24
1611760010000|2021-01-27 15:06:50|382.35|378.35|382.37|378.37|382.44|378.44|382.19|378.19|22
1611760020000|2021-01-27 15:07:00|382.39|378.39|382.08|378.08|382.39|378.39|382.03|378.03|20
1611760030000|2021-01-27 15:07:10|382.07|378.07|382.25|378.25|382.43|378.43|382.07|378.07|23
1611760040000|2021-01-27 15:07:20|382.22|378.22|382.16|378.16|382.25|378.25|382.06|378.06|21
1611760050000|2021-01-27 15:07:30|382.11|378.11|382.05|378.05|382.11|378.11|381.95|377.95|21
1611760060000|2021-01-27 15:07:40|382.03|378.03|382.04|378.04|382.13|378.13|382.03|378.03|21
1611760070000|2021-01-27 15:07:50|382.05|378.05|381.97|377.97|382.26|378.26|381.97|377.97|26
1611760080000|2021-01-27 15:08:00|381.98|377.98|382.3|378.3|382.31|378.31|381.94|377.94|22
1611760090000|2021-01-27 15:08:10|382.32|378.32|382.21|378.21|382.32|378.32|382.19|378.19|22
1611760100000|2021-01-27 15:08:20|382.2|378.2|382.07|378.07|382.2|378.2|382.04|378.04|17
1611760110000|2021-01-27 15:08:30|382.06|378.06|382.06|378.06|382.13|378.13|382.02|378.02|20
1611760120000|2021-01-27 15:08:40|382.05|378.05|381.89|377.89|382.13|378.13|381.88|377.88|21
1611760130000|2021-01-27 15:08:50|381.88|377.88|382.09|378.09|382.11|378.11|381.88|377.88|18
1611760140000|2021-01-27 15:09:00|382.08|378.08|381.92|377.92|382.09|378.09|381.92|377.92|19
1611760150000|2021-01-27 15:09:10|381.95|377.95|381.87|377.87|381.95|377.95|381.87|377.87|15
1611760160000|2021-01-27 15:09:20|381.86|377.86|381.94|377.94|381.94|377.94|381.86|377.86|7
1611760170000|2021-01-27 15:09:30|381.93|377.93|382.32|378.32|382.32|378.32|381.93|377.93|16
1611760180000|2021-01-27 15:09:40|382.31|378.31|382.2|378.2|382.31|378.31|382.05|378.05|24
1611760190000|2021-01-27 15:09:50|382.22|378.22|382.09|378.09|382.23|378.23|382.07|378.07|24
1611760200000|2021-01-27 15:10:00|382.04|378.04|382.11|378.11|382.21|378.21|382.04|378.04|20
1611760210000|2021-01-27 15:10:10|381.97|377.97|381.9|377.9|382.04|378.04|381.89|377.89|24
1611760220000|2021-01-27 15:10:20|381.91|377.91|381.93|377.93|382|378|381.89|377.89|16
1611760230000|2021-01-27 15:10:30|381.9|377.9|381.94|377.94|381.94|377.94|381.84|377.84|22
1611760240000|2021-01-27 15:10:40|381.91|377.91|381.78|377.78|381.96|377.96|381.76|377.76|21
1611760250000|2021-01-27 15:10:50|381.77|377.77|381.96|377.96|381.99|377.99|381.71|377.71|22
1611760260000|2021-01-27 15:11:00|381.97|377.97|382|378|382.02|378.02|381.9|377.9|17
1611760270000|2021-01-27 15:11:10|382.01|378.01|382.03|378.03|382.03|378.03|381.97|377.97|14
1611760280000|2021-01-27 15:11:20|382.01|378.01|382.1|378.1|382.2|378.2|382|378|19
1611760290000|2021-01-27 15:11:30|382.11|378.11|381.97|377.97|382.25|378.25|381.97|377.97|22
1611760300000|2021-01-27 15:11:40|381.99|377.99|382.16|378.16|382.16|378.16|381.98|377.98|18
1611760310000|2021-01-27 15:11:50|382.17|378.17|382.16|378.16|382.22|378.22|382.06|378.06|21
1611760320000|2021-01-27 15:12:00|382.17|378.17|381.99|377.99|382.19|378.19|381.96|377.96|23
1611760330000|2021-01-27 15:12:10|381.98|377.98|382.2|378.2|382.21|378.21|381.98|377.98|19
1611760340000|2021-01-27 15:12:20|382.37|378.37|382.47|378.47|382.51|378.51|382.28|378.28|22
1611760350000|2021-01-27 15:12:30|382.41|378.41|382.3|378.3|382.41|378.41|382.09|378.09|23
1611760360000|2021-01-27 15:12:40|382.29|378.29|382.52|378.52|382.52|378.52|382.28|378.28|23
1611760370000|2021-01-27 15:12:50|382.53|378.53|382.36|378.36|382.55|378.55|382.36|378.36|20
1611760380000|2021-01-27 15:13:00|382.37|378.37|382.21|378.21|382.52|378.52|382.21|378.21|12
1611760390000|2021-01-27 15:13:10|382.26|378.26|382.15|378.15|382.26|378.26|382.1|378.1|19
1611760400000|2021-01-27 15:13:20|382.18|378.18|382.15|378.15|382.19|378.19|382.13|378.13|16
1611760410000|2021-01-27 15:13:30|382.2|378.2|382.09|378.09|382.2|378.2|382.09|378.09|15
1611760420000|2021-01-27 15:13:40|382.08|378.08|382.05|378.05|382.09|378.09|381.97|377.97|13
1611760430000|2021-01-27 15:13:50|382.06|378.06|382.11|378.11|382.11|378.11|381.98|377.98|17
1611760440000|2021-01-27 15:14:00|382.14|378.14|382.17|378.17|382.18|378.18|382.14|378.14|11
1611760450000|2021-01-27 15:14:10|382.15|378.15|382.5|378.5|382.54|378.54|382.13|378.13|20
1611760460000|2021-01-27 15:14:20|382.51|378.51|382.41|378.41|382.51|378.51|382.32|378.32|16
1611760470000|2021-01-27 15:14:30|382.38|378.38|382.43|378.43|382.43|378.43|382.38|378.38|8
1611760480000|2021-01-27 15:14:40|382.41|378.41|382.42|378.42|382.45|378.45|382.38|378.38|15
1611760490000|2021-01-27 15:14:50|382.41|378.41|382.34|378.34|382.42|378.42|382.31|378.31|14
1611760500000|2021-01-27 15:15:00|382.45|378.45|382.11|378.11|382.45|378.45|382.11|378.11|19
1611760510000|2021-01-27 15:15:10|381.96|377.96|381.71|377.71|382.02|378.02|381.7|377.7|17
1611760520000|2021-01-27 15:15:20|381.66|377.66|381.58|377.58|381.69|377.69|381.58|377.58|22
1611760530000|2021-01-27 15:15:30|381.57|377.57|381.02|377.02|381.57|377.57|381.02|377.02|26
1611760540000|2021-01-27 15:15:40|380.97|376.97|380.92|376.92|380.97|376.97|380.78|376.78|24
1611760550000|2021-01-27 15:15:50|380.89|376.89|380.9|376.9|381.02|377.02|380.87|376.87|23
1611760560000|2021-01-27 15:16:00|380.91|376.91|381.34|377.34|381.38|377.38|380.89|376.89|22
1611760570000|2021-01-27 15:16:10|381.4|377.4|381.38|377.38|381.46|377.46|381.32|377.32|22
1611760580000|2021-01-27 15:16:20|381.34|377.34|381.12|377.12|381.37|377.37|381.12|377.12|18
1611760590000|2021-01-27 15:16:30|381.11|377.11|380.98|376.98|381.14|377.14|380.96|376.96|19
1611760600000|2021-01-27 15:16:40|380.99|376.99|380.75|376.75|380.99|376.99|380.75|376.75|19
1611760610000|2021-01-27 15:16:50|380.77|376.77|380.82|376.82|380.82|376.82|380.77|376.77|20
1611760620000|2021-01-27 15:17:00|380.8|376.8|380.52|376.52|380.82|376.82|380.52|376.52|16
1611760630000|2021-01-27 15:17:10|380.48|376.48|380.26|376.26|380.48|376.48|380.25|376.25|21
1611760640000|2021-01-27 15:17:20|380.27|376.27|380.56|376.56|380.7|376.7|380.27|376.27|22
1611760650000|2021-01-27 15:17:30|380.58|376.58|380.97|376.97|381.09|377.09|380.58|376.58|18
1611760660000|2021-01-27 15:17:40|380.96|376.96|381.08|377.08|381.17|377.17|380.88|376.88|24
1611760670000|2021-01-27 15:17:50|380.9|376.9|380.79|376.79|381.09|377.09|380.79|376.79|22
1611760680000|2021-01-27 15:18:00|380.75|376.75|380.85|376.85|380.85|376.85|380.75|376.75|20
1611760690000|2021-01-27 15:18:10|380.87|376.87|381.23|377.23|381.23|377.23|380.87|376.87|22
1611760700000|2021-01-27 15:18:20|381.24|377.24|381.49|377.49|381.52|377.52|381.24|377.24|17
1611760710000|2021-01-27 15:18:30|381.47|377.47|381.49|377.49|381.53|377.53|381.41|377.41|12
1611760720000|2021-01-27 15:18:40|381.47|377.47|381.74|377.74|381.75|377.75|381.47|377.47|18
1611760730000|2021-01-27 15:18:50|381.77|377.77|381.86|377.86|381.93|377.93|381.77|377.77|15
1611760740000|2021-01-27 15:19:00|381.88|377.88|382.17|378.17|382.21|378.21|381.86|377.86|18
1611760750000|2021-01-27 15:19:10|382.18|378.18|381.96|377.96|382.19|378.19|381.9|377.9|17
1611760760000|2021-01-27 15:19:20|381.97|377.97|382.08|378.08|382.1|378.1|381.97|377.97|19
1611760770000|2021-01-27 15:19:30|382.09|378.09|381.53|377.53|382.14|378.14|381.53|377.53|26
1611760780000|2021-01-27 15:19:40|381.51|377.51|381.66|377.66|381.66|377.66|381.47|377.47|22
1611760790000|2021-01-27 15:19:50|381.7|377.7|381.57|377.57|381.86|377.86|381.52|377.52|18
1611760800000|2021-01-27 15:20:00|381.5|377.5|381.27|377.27|381.57|377.57|381.23|377.23|25
1611760810000|2021-01-27 15:20:10|381.12|377.12|381.2|377.2|381.2|377.2|380.96|376.96|22
1611760820000|2021-01-27 15:20:20|381.17|377.17|381.29|377.29|381.29|377.29|381.11|377.11|25
1611760830000|2021-01-27 15:20:30|381.31|377.31|381.46|377.46|381.57|377.57|381.3|377.3|22
1611760840000|2021-01-27 15:20:40|381.47|377.47|381.59|377.59|381.63|377.63|381.47|377.47|23
1611760850000|2021-01-27 15:20:50|381.61|377.61|381.41|377.41|381.63|377.63|381.39|377.39|20
1611760860000|2021-01-27 15:21:00|381.4|377.4|381.42|377.42|381.48|377.48|381.35|377.35|24
1611760870000|2021-01-27 15:21:10|381.47|377.47|381.26|377.26|381.47|377.47|381.17|377.17|21
1611760880000|2021-01-27 15:21:20|381.25|377.25|381.39|377.39|381.45|377.45|381.21|377.21|20
1611760890000|2021-01-27 15:21:30|381.4|377.4|381.52|377.52|381.52|377.52|381.3|377.3|21
1611760900000|2021-01-27 15:21:40|381.53|377.53|381.49|377.49|381.55|377.55|381.45|377.45|17
1611760910000|2021-01-27 15:21:50|381.5|377.5|381.45|377.45|381.5|377.5|381.29|377.29|19
1611760920000|2021-01-27 15:22:00|381.4|377.4|381.48|377.48|381.5|377.5|381.25|377.25|25
1611760930000|2021-01-27 15:22:10|381.5|377.5|381.77|377.77|381.78|377.78|381.43|377.43|22
1611760940000|2021-01-27 15:22:20|381.79|377.79|381.73|377.73|381.82|377.82|381.71|377.71|18
1611760950000|2021-01-27 15:22:30|381.67|377.67|381.52|377.52|381.68|377.68|381.52|377.52|20
1611760960000|2021-01-27 15:22:40|381.46|377.46|381.35|377.35|381.46|377.46|381.19|377.19|21
1611760970000|2021-01-27 15:22:50|381.36|377.36|381.51|377.51|381.63|377.63|381.36|377.36|23
1611760980000|2021-01-27 15:23:00|381.5|377.5|381.54|377.54|381.56|377.56|381.46|377.46|18
1611760990000|2021-01-27 15:23:10|381.5|377.5|381.61|377.61|381.67|377.67|381.5|377.5|20
1611761000000|2021-01-27 15:23:20|381.58|377.58|381.53|377.53|381.58|377.58|381.39|377.39|24
1611761010000|2021-01-27 15:23:30|381.54|377.54|381.73|377.73|381.84|377.84|381.54|377.54|20
1611761020000|2021-01-27 15:23:40|381.76|377.76|381.82|377.82|381.83|377.83|381.71|377.71|18
1611761030000|2021-01-27 15:23:50|381.81|377.81|381.86|377.86|381.86|377.86|381.71|377.71|21
1611761040000|2021-01-27 15:24:00|381.85|377.85|381.9|377.9|381.9|377.9|381.79|377.79|12
1611761050000|2021-01-27 15:24:10|381.89|377.89|381.72|377.72|381.89|377.89|381.61|377.61|21
1611761060000|2021-01-27 15:24:20|381.73|377.73|381.87|377.87|382|378|381.73|377.73|21
1611761070000|2021-01-27 15:24:30|381.83|377.83|381.92|377.92|381.98|377.98|381.83|377.83|16
1611761080000|2021-01-27 15:24:40|381.93|377.93|381.9|377.9|381.94|377.94|381.81|377.81|17
1611761090000|2021-01-27 15:24:50|381.91|377.91|381.93|377.93|381.93|377.93|381.88|377.88|17
1611761100000|2021-01-27 15:25:00|381.94|377.94|381.93|377.93|381.97|377.97|381.93|377.93|10
1611761110000|2021-01-27 15:25:10|381.91|377.91|381.91|377.91|381.95|377.95|381.84|377.84|18
1611761120000|2021-01-27 15:25:20|381.9|377.9|381.92|377.92|381.92|377.92|381.86|377.86|11
1611761130000|2021-01-27 15:25:30|381.91|377.91|381.91|377.91|381.96|377.96|381.87|377.87|18
1611761140000|2021-01-27 15:25:40|381.92|377.92|381.96|377.96|381.99|377.99|381.92|377.92|16
1611761150000|2021-01-27 15:25:50|381.97|377.97|382.05|378.05|382.08|378.08|381.97|377.97|16
1611761160000|2021-01-27 15:26:00|382.01|378.01|382|378|382.03|378.03|381.97|377.97|11
1611761170000|2021-01-27 15:26:10|381.98|377.98|381.96|377.96|381.99|377.99|381.78|377.78|19
1611761180000|2021-01-27 15:26:20|382.03|378.03|381.92|377.92|382.03|378.03|381.86|377.86|21
1611761190000|2021-01-27 15:26:30|381.82|377.82|381.87|377.87|381.88|377.88|381.74|377.74|16
1611761200000|2021-01-27 15:26:40|381.88|377.88|381.93|377.93|381.93|377.93|381.83|377.83|17
1611761210000|2021-01-27 15:26:50|381.94|377.94|382.16|378.16|382.17|378.17|381.93|377.93|16
1611761220000|2021-01-27 15:27:00|382.17|378.17|382.13|378.13|382.17|378.17|382.08|378.08|17
1611761230000|2021-01-27 15:27:10|382.14|378.14|382.39|378.39|382.4|378.4|382.11|378.11|20
1611761240000|2021-01-27 15:27:20|382.41|378.41|382.52|378.52|382.54|378.54|382.41|378.41|21
1611761250000|2021-01-27 15:27:30|382.49|378.49|382.55|378.55|382.57|378.57|382.39|378.39|20
1611761260000|2021-01-27 15:27:40|382.5|378.5|382.37|378.37|382.55|378.55|382.37|378.37|23
1611761270000|2021-01-27 15:27:50|382.35|378.35|382.47|378.47|382.53|378.53|382.28|378.28|18
1611761280000|2021-01-27 15:28:00|382.4|378.4|382.35|378.35|382.48|378.48|382.3|378.3|19
1611761290000|2021-01-27 15:28:10|382.38|378.38|382.28|378.28|382.46|378.46|382.28|378.28|19
1611761300000|2021-01-27 15:28:20|382.29|378.29|382.3|378.3|382.43|378.43|382.26|378.26|13
1611761310000|2021-01-27 15:28:30|382.32|378.32|382.31|378.31|382.34|378.34|382.24|378.24|20
1611761320000|2021-01-27 15:28:40|382.32|378.32|382.39|378.39|382.47|378.47|382.32|378.32|19
1611761330000|2021-01-27 15:28:50|382.4|378.4|382.33|378.33|382.4|378.4|382.29|378.29|14
1611761340000|2021-01-27 15:29:00|382.32|378.32|382.32|378.32|382.35|378.35|382.31|378.31|8
1611761350000|2021-01-27 15:29:10|382.3|378.3|382.2|378.2|382.3|378.3|382.16|378.16|17
1611761360000|2021-01-27 15:29:20|382.19|378.19|382.08|378.08|382.2|378.2|382.01|378.01|11
1611761370000|2021-01-27 15:29:30|382.11|378.11|382.01|378.01|382.12|378.12|381.96|377.96|18
1611761380000|2021-01-27 15:29:40|382.05|378.05|382.12|378.12|382.13|378.13|382|378|17
1611761390000|2021-01-27 15:29:50|382.13|378.13|382.13|378.13|382.13|378.13|382.09|378.09|10
1611761400000|2021-01-27 15:30:00|382.12|378.12|381.84|377.84|382.12|378.12|381.83|377.83|18
1611761410000|2021-01-27 15:30:10|381.83|377.83|381.76|377.76|381.88|377.88|381.74|377.74|10
1611761420000|2021-01-27 15:30:20|381.77|377.77|382|378|382.02|378.02|381.77|377.77|14
1611761430000|2021-01-27 15:30:30|382.01|378.01|382.2|378.2|382.29|378.29|381.91|377.91|25
1611761440000|2021-01-27 15:30:40|382.21|378.21|382.03|378.03|382.21|378.21|382|378|18
1611761450000|2021-01-27 15:30:50|382.07|378.07|381.98|377.98|382.14|378.14|381.96|377.96|15
1611761460000|2021-01-27 15:31:00|381.99|377.99|382.43|378.43|382.43|378.43|381.99|377.99|25
1611761470000|2021-01-27 15:31:10|382.44|378.44|382.22|378.22|382.44|378.44|382.13|378.13|21
1611761480000|2021-01-27 15:31:20|382.2|378.2|382.13|378.13|382.2|378.2|382.04|378.04|21
1611761490000|2021-01-27 15:31:30|382.15|378.15|381.98|377.98|382.16|378.16|381.97|377.97|17
1611761500000|2021-01-27 15:31:40|382.01|378.01|382.01|378.01|382.09|378.09|381.86|377.86|23
1611761510000|2021-01-27 15:31:50|382|378|382.3|378.3|382.38|378.38|381.98|377.98|23
1611761520000|2021-01-27 15:32:00|382.28|378.28|382.11|378.11|382.28|378.28|382.06|378.06|16
1611761530000|2021-01-27 15:32:10|382.12|378.12|381.91|377.91|382.12|378.12|381.86|377.86|20
1611761540000|2021-01-27 15:32:20|382.04|378.04|381.73|377.73|382.04|378.04|381.73|377.73|19
1611761550000|2021-01-27 15:32:30|381.72|377.72|381.75|377.75|381.79|377.79|381.72|377.72|16
1611761560000|2021-01-27 15:32:40|381.74|377.74|381.68|377.68|381.79|377.79|381.67|377.67|21
1611761570000|2021-01-27 15:32:50|381.58|377.58|381.7|377.7|381.7|377.7|381.54|377.54|24
1611761580000|2021-01-27 15:33:00|381.67|377.67|381.64|377.64|381.67|377.67|381.57|377.57|20
1611761590000|2021-01-27 15:33:10|381.63|377.63|381.67|377.67|381.8|377.8|381.56|377.56|22
1611761600000|2021-01-27 15:33:20|381.78|377.78|381.62|377.62|381.87|377.87|381.59|377.59|22
1611761610000|2021-01-27 15:33:30|381.65|377.65|381.76|377.76|381.79|377.79|381.53|377.53|21
1611761620000|2021-01-27 15:33:40|381.78|377.78|381.92|377.92|381.99|377.99|381.78|377.78|16
1611761630000|2021-01-27 15:33:50|381.91|377.91|381.98|377.98|381.98|377.98|381.75|377.75|22
1611761640000|2021-01-27 15:34:00|381.97|377.97|382.07|378.07|382.13|378.13|381.97|377.97|21
1611761650000|2021-01-27 15:34:10|382.08|378.08|382.12|378.12|382.2|378.2|382.07|378.07|20
1611761660000|2021-01-27 15:34:20|382.07|378.07|382.37|378.37|382.39|378.39|382.07|378.07|21
1611761670000|2021-01-27 15:34:30|382.31|378.31|382.35|378.35|382.38|378.38|382.28|378.28|19
1611761680000|2021-01-27 15:34:40|382.36|378.36|382.27|378.27|382.38|378.38|382.21|378.21|14
1611761690000|2021-01-27 15:34:50|382.25|378.25|382.28|378.28|382.47|378.47|382.25|378.25|16
1611761700000|2021-01-27 15:35:00|382.33|378.33|382.24|378.24|382.36|378.36|382.24|378.24|20
1611761710000|2021-01-27 15:35:10|382.23|378.23|382.3|378.3|382.32|378.32|382.22|378.22|18
1611761720000|2021-01-27 15:35:20|382.21|378.21|382.41|378.41|382.52|378.52|382.2|378.2|21
1611761730000|2021-01-27 15:35:30|382.43|378.43|382.47|378.47|382.47|378.47|382.34|378.34|15
1611761740000|2021-01-27 15:35:40|382.46|378.46|382.55|378.55|382.55|378.55|382.45|378.45|17
1611761750000|2021-01-27 15:35:50|382.59|378.59|382.61|378.61|382.63|378.63|382.54|378.54|16
1611761760000|2021-01-27 15:36:00|382.59|378.59|382.52|378.52|382.61|378.61|382.51|378.51|16
1611761770000|2021-01-27 15:36:10|382.53|378.53|382.48|378.48|382.53|378.53|382.47|378.47|12
1611761780000|2021-01-27 15:36:20|382.47|378.47|382.35|378.35|382.51|378.51|382.35|378.35|13
1611761790000|2021-01-27 15:36:30|382.32|378.32|382.3|378.3|382.36|378.36|382.29|378.29|17
1611761800000|2021-01-27 15:36:40|382.35|378.35|382.48|378.48|382.48|378.48|382.24|378.24|21
1611761810000|2021-01-27 15:36:50|382.5|378.5|382.3|378.3|382.5|378.5|382.26|378.26|18
1611761820000|2021-01-27 15:37:00|382.31|378.31|382.58|378.58|382.63|378.63|382.29|378.29|21
1611761830000|2021-01-27 15:37:10|382.59|378.59|382.52|378.52|382.62|378.62|382.46|378.46|24
1611761840000|2021-01-27 15:37:20|382.55|378.55|382.56|378.56|382.57|378.57|382.52|378.52|15
1611761850000|2021-01-27 15:37:30|382.59|378.59|382.55|378.55|382.63|378.63|382.53|378.53|18
1611761860000|2021-01-27 15:37:40|382.53|378.53|382.55|378.55|382.59|378.59|382.51|378.51|20
1611761870000|2021-01-27 15:37:50|382.54|378.54|382.62|378.62|382.62|378.62|382.53|378.53|18
1611761880000|2021-01-27 15:38:00|382.65|378.65|382.59|378.59|382.91|378.91|382.57|378.57|17
1611761890000|2021-01-27 15:38:10|382.57|378.57|382.55|378.55|382.74|378.74|382.55|378.55|23
1611761900000|2021-01-27 15:38:20|382.57|378.57|382.51|378.51|382.57|378.57|382.48|378.48|14
1611761910000|2021-01-27 15:38:30|382.52|378.52|382.42|378.42|382.52|378.52|382.41|378.41|16
1611761920000|2021-01-27 15:38:40|382.37|378.37|382.23|378.23|382.38|378.38|382.21|378.21|17
1611761930000|2021-01-27 15:38:50|382.24|378.24|382.18|378.18|382.28|378.28|382.12|378.12|20
1611761940000|2021-01-27 15:39:00|382.49|378.49|382.26|378.26|382.49|378.49|382.22|378.22|20
1611761950000|2021-01-27 15:39:10|382.27|378.27|382.49|378.49|382.5|378.5|382.25|378.25|19
1611761960000|2021-01-27 15:39:20|382.53|378.53|382.44|378.44|382.57|378.57|382.42|378.42|18
1611761970000|2021-01-27 15:39:30|382.42|378.42|382.39|378.39|382.44|378.44|382.35|378.35|15
1611761980000|2021-01-27 15:39:40|382.38|378.38|382.37|378.37|382.39|378.39|382.36|378.36|11
1611761990000|2021-01-27 15:39:50|382.36|378.36|382.43|378.43|382.47|378.47|382.36|378.36|20
1611762000000|2021-01-27 15:40:00|382.44|378.44|382.48|378.48|382.48|378.48|382.4|378.4|17
1611762010000|2021-01-27 15:40:10|382.42|378.42|382.62|378.62|382.71|378.71|382.42|378.42|21
1611762020000|2021-01-27 15:40:20|382.63|378.63|382.64|378.64|382.64|378.64|382.54|378.54|15
1611762030000|2021-01-27 15:40:30|382.67|378.67|382.61|378.61|382.71|378.71|382.6|378.6|20
1611762040000|2021-01-27 15:40:40|382.64|378.64|382.66|378.66|382.68|378.68|382.64|378.64|14
1611762050000|2021-01-27 15:40:50|382.65|378.65|382.76|378.76|382.82|378.82|382.63|378.63|24
1611762060000|2021-01-27 15:41:00|382.78|378.78|382.56|378.56|382.78|378.78|382.55|378.55|18
1611762070000|2021-01-27 15:41:10|382.57|378.57|382.68|378.68|382.78|378.78|382.56|378.56|17
1611762080000|2021-01-27 15:41:20|382.7|378.7|382.57|378.57|382.77|378.77|382.57|378.57|14
1611762090000|2021-01-27 15:41:30|382.6|378.6|382.69|378.69|382.72|378.72|382.57|378.57|19
1611762100000|2021-01-27 15:41:40|382.68|378.68|382.75|378.75|382.79|378.79|382.65|378.65|17
1611762110000|2021-01-27 15:41:50|382.71|378.71|382.58|378.58|382.77|378.77|382.5|378.5|23
1611762120000|2021-01-27 15:42:00|382.59|378.59|382.48|378.48|382.59|378.59|382.48|378.48|15
1611762130000|2021-01-27 15:42:10|382.49|378.49|382.43|378.43|382.49|378.49|382.26|378.26|23
1611762140000|2021-01-27 15:42:20|382.44|378.44|382.39|378.39|382.59|378.59|382.39|378.39|24
1611762150000|2021-01-27 15:42:30|382.4|378.4|382.37|378.37|382.4|378.4|382.18|378.18|21
1611762160000|2021-01-27 15:42:40|382.38|378.38|382.5|378.5|382.62|378.62|382.38|378.38|16
1611762170000|2021-01-27 15:42:50|382.53|378.53|382.53|378.53|382.54|378.54|382.47|378.47|16
1611762180000|2021-01-27 15:43:00|382.51|378.51|382.7|378.7|382.7|378.7|382.4|378.4|19
1611762190000|2021-01-27 15:43:10|382.77|378.77|382.84|378.84|382.92|378.92|382.74|378.74|25
1611762200000|2021-01-27 15:43:20|382.81|378.81|382.81|378.81|382.88|378.88|382.75|378.75|22
1611762210000|2021-01-27 15:43:30|382.84|378.84|382.93|378.93|383.22|379.22|382.82|378.82|21
1611762220000|2021-01-27 15:43:40|382.94|378.94|383.05|379.05|383.13|379.13|382.93|378.93|19
1611762230000|2021-01-27 15:43:50|383.01|379.01|383.12|379.12|383.22|379.22|383.01|379.01|24
1611762240000|2021-01-27 15:44:00|383.1|379.1|383.16|379.16|383.35|379.35|383.09|379.09|18
1611762250000|2021-01-27 15:44:10|383.17|379.17|383.17|379.17|383.18|379.18|383.14|379.14|11
1611762260000|2021-01-27 15:44:20|383.18|379.18|383.2|379.2|383.21|379.21|383.07|379.07|18
1611762270000|2021-01-27 15:44:30|383.1|379.1|383.25|379.25|383.4|379.4|383.1|379.1|23
1611762280000|2021-01-27 15:44:40|383.21|379.21|383.28|379.28|383.28|379.28|383.14|379.14|19
1611762290000|2021-01-27 15:44:50|383.3|379.3|383.13|379.13|383.55|379.55|383.13|379.13|21
1611762300000|2021-01-27 15:45:00|383.16|379.16|383.34|379.34|383.35|379.35|383.16|379.16|25
1611762310000|2021-01-27 15:45:10|383.33|379.33|383.03|379.03|383.33|379.33|383.03|379.03|20
1611762320000|2021-01-27 15:45:20|383.07|379.07|383.17|379.17|383.19|379.19|382.98|378.98|14
1611762330000|2021-01-27 15:45:30|383.2|379.2|383.22|379.22|383.4|379.4|383.05|379.05|21
1611762340000|2021-01-27 15:45:40|383.19|379.19|383.47|379.47|383.51|379.51|383.17|379.17|23
1611762350000|2021-01-27 15:45:50|383.49|379.49|383.52|379.52|383.59|379.59|383.47|379.47|21
1611762360000|2021-01-27 15:46:00|383.53|379.53|383.66|379.66|383.66|379.66|383.43|379.43|20
1611762370000|2021-01-27 15:46:10|383.67|379.67|383.66|379.66|383.67|379.67|383.55|379.55|21
1611762380000|2021-01-27 15:46:20|383.65|379.65|383.52|379.52|383.65|379.65|383.5|379.5|15
1611762390000|2021-01-27 15:46:30|383.51|379.51|383.44|379.44|383.51|379.51|383.27|379.27|21
1611762400000|2021-01-27 15:46:40|383.43|379.43|383.52|379.52|383.52|379.52|383.42|379.42|19
1611762410000|2021-01-27 15:46:50|383.51|379.51|383.71|379.71|383.78|379.78|383.51|379.51|18
1611762420000|2021-01-27 15:47:00|383.69|379.69|384.09|380.09|384.09|380.09|383.63|379.63|25
1611762430000|2021-01-27 15:47:10|384.08|380.08|384.05|380.05|384.1|380.1|384.01|380.01|19
1611762440000|2021-01-27 15:47:20|384|380|384.11|380.11|384.11|380.11|383.98|379.98|18
1611762450000|2021-01-27 15:47:30|384.07|380.07|383.97|379.97|384.1|380.1|383.83|379.83|15
1611762460000|2021-01-27 15:47:40|384.02|380.02|384.15|380.15|384.15|380.15|383.99|379.99|15
1611762470000|2021-01-27 15:47:50|384.16|380.16|384.46|380.46|384.47|380.47|384.08|380.08|28
1611762480000|2021-01-27 15:48:00|384.49|380.49|384.35|380.35|384.52|380.52|384.32|380.32|22
1611762490000|2021-01-27 15:48:10|384.4|380.4|384.07|380.07|384.42|380.42|384.05|380.05|23
1611762500000|2021-01-27 15:48:20|384.08|380.08|383.85|379.85|384.09|380.09|383.8|379.8|23
1611762510000|2021-01-27 15:48:30|383.88|379.88|384.04|380.04|384.29|380.29|383.88|379.88|21
1611762520000|2021-01-27 15:48:40|384.14|380.14|384.23|380.23|384.33|380.33|384.14|380.14|21
1611762530000|2021-01-27 15:48:50|384.22|380.22|384.12|380.12|384.24|380.24|384.05|380.05|23
1611762540000|2021-01-27 15:49:00|384.11|380.11|384.38|380.38|384.38|380.38|384.04|380.04|25
1611762550000|2021-01-27 15:49:10|384.45|380.45|384.14|380.14|384.46|380.46|384.08|380.08|22
1611762560000|2021-01-27 15:49:20|384.1|380.1|383.97|379.97|384.1|380.1|383.93|379.93|23
1611762570000|2021-01-27 15:49:30|383.98|379.98|384.05|380.05|384.05|380.05|383.93|379.93|24
1611762580000|2021-01-27 15:49:40|384.08|380.08|384.02|380.02|384.29|380.29|383.98|379.98|23
1611762590000|2021-01-27 15:49:50|384.06|380.06|383.81|379.81|384.13|380.13|383.8|379.8|19
1611762600000|2021-01-27 15:50:00|383.8|379.8|383.91|379.91|384.12|380.12|383.74|379.74|21
1611762610000|2021-01-27 15:50:10|383.87|379.87|383.84|379.84|383.88|379.88|383.59|379.59|18
1611762620000|2021-01-27 15:50:20|383.81|379.81|383.73|379.73|383.81|379.81|383.68|379.68|18
1611762630000|2021-01-27 15:50:30|383.7|379.7|383.83|379.83|384.06|380.06|383.5|379.5|24
1611762640000|2021-01-27 15:50:40|383.84|379.84|383.97|379.97|383.97|379.97|383.8|379.8|20
1611762650000|2021-01-27 15:50:50|383.98|379.98|384.03|380.03|384.19|380.19|383.98|379.98|22
1611762660000|2021-01-27 15:51:00|384.04|380.04|384.01|380.01|384.04|380.04|383.79|379.79|25
1611762670000|2021-01-27 15:51:10|384.05|380.05|384.01|380.01|384.18|380.18|383.97|379.97|22
1611762680000|2021-01-27 15:51:20|384.05|380.05|384.13|380.13|384.16|380.16|384.05|380.05|18
1611762690000|2021-01-27 15:51:30|384.11|380.11|384.1|380.1|384.2|380.2|384.07|380.07|25
1611762700000|2021-01-27 15:51:40|384.12|380.12|384.17|380.17|384.18|380.18|384.07|380.07|21
1611762710000|2021-01-27 15:51:50|384.18|380.18|384.25|380.25|384.25|380.25|384.12|380.12|23
1611762720000|2021-01-27 15:52:00|384.28|380.28|384.27|380.27|384.49|380.49|384.27|380.27|21
1611762730000|2021-01-27 15:52:10|384.25|380.25|384.17|380.17|384.33|380.33|384.13|380.13|19
1611762740000|2021-01-27 15:52:20|384.16|380.16|384.09|380.09|384.16|380.16|384.08|380.08|10
1611762750000|2021-01-27 15:52:30|384.07|380.07|384.21|380.21|384.35|380.35|383.85|379.85|22
1611762760000|2021-01-27 15:52:40|384.2|380.2|384.27|380.27|384.27|380.27|384.14|380.14|23
1611762770000|2021-01-27 15:52:50|384.23|380.23|384.21|380.21|384.27|380.27|384.13|380.13|18
1611762780000|2021-01-27 15:53:00|384.23|380.23|384.08|380.08|384.45|380.45|384.08|380.08|26
1611762790000|2021-01-27 15:53:10|384.06|380.06|384.18|380.18|384.33|380.33|384.05|380.05|21
1611762800000|2021-01-27 15:53:20|384.22|380.22|384.01|380.01|384.32|380.32|383.95|379.95|24
1611762810000|2021-01-27 15:53:30|384.03|380.03|384.01|380.01|384.14|380.14|383.87|379.87|22
1611762820000|2021-01-27 15:53:40|383.98|379.98|384.02|380.02|384.05|380.05|383.94|379.94|17
1611762830000|2021-01-27 15:53:50|383.99|379.99|384.02|380.02|384.02|380.02|383.93|379.93|19
1611762840000|2021-01-27 15:54:00|384.03|380.03|384.01|380.01|384.05|380.05|383.96|379.96|13
1611762850000|2021-01-27 15:54:10|384.02|380.02|384.1|380.1|384.12|380.12|383.96|379.96|21
1611762860000|2021-01-27 15:54:20|384.07|380.07|384.04|380.04|384.08|380.08|383.92|379.92|24
1611762870000|2021-01-27 15:54:30|384.05|380.05|383.91|379.91|384.07|380.07|383.9|379.9|23
1611762880000|2021-01-27 15:54:40|383.95|379.95|384.07|380.07|384.09|380.09|383.95|379.95|21
1611762890000|2021-01-27 15:54:50|384.09|380.09|384.1|380.1|384.11|380.11|384.08|380.08|10
1611762900000|2021-01-27 15:55:00|384.29|380.29|384.44|380.44|384.44|380.44|384.18|380.18|19
1611762910000|2021-01-27 15:55:10|384.45|380.45|384.38|380.38|384.45|380.45|384.35|380.35|18
1611762920000|2021-01-27 15:55:20|384.4|380.4|384.48|380.48|384.5|380.5|384.38|380.38|23
1611762930000|2021-01-27 15:55:30|384.52|380.52|384.74|380.74|384.78|380.78|384.5|380.5|17
1611762940000|2021-01-27 15:55:40|384.78|380.78|384.83|380.83|384.84|380.84|384.78|380.78|11
1611762950000|2021-01-27 15:55:50|384.8|380.8|384.82|380.82|384.88|380.88|384.75|380.75|17
1611762960000|2021-01-27 15:56:00|384.87|380.87|384.78|380.78|385.03|381.03|384.78|380.78|21
1611762970000|2021-01-27 15:56:10|384.84|380.84|384.87|380.87|384.93|380.93|384.75|380.75|21
1611762980000|2021-01-27 15:56:20|384.88|380.88|384.88|380.88|384.88|380.88|384.82|380.82|17
1611762990000|2021-01-27 15:56:30|384.9|380.9|384.9|380.9|385.08|381.08|384.81|380.81|20
1611763000000|2021-01-27 15:56:40|384.88|380.88|384.84|380.84|384.88|380.88|384.81|380.81|17
1611763010000|2021-01-27 15:56:50|384.85|380.85|384.89|380.89|384.9|380.9|384.85|380.85|13
1611763020000|2021-01-27 15:57:00|384.91|380.91|384.83|380.83|384.91|380.91|384.81|380.81|13
1611763030000|2021-01-27 15:57:10|384.86|380.86|384.94|380.94|385.07|381.07|384.85|380.85|17
1611763040000|2021-01-27 15:57:20|384.92|380.92|384.99|380.99|385.18|381.18|384.91|380.91|17
1611763050000|2021-01-27 15:57:30|384.96|380.96|384.98|380.98|385.02|381.02|384.94|380.94|16
1611763060000|2021-01-27 15:57:40|384.99|380.99|385.03|381.03|385.06|381.06|384.98|380.98|11
1611763070000|2021-01-27 15:57:50|385.04|381.04|385.45|381.45|385.45|381.45|385|381|17
1611763080000|2021-01-27 15:58:00|385.46|381.46|385.32|381.32|385.55|381.55|385.22|381.22|22
1611763090000|2021-01-27 15:58:10|385.49|381.49|385.59|381.59|385.6|381.6|385.43|381.43|18
1611763100000|2021-01-27 15:58:20|385.6|381.6|385.92|381.92|385.94|381.94|385.6|381.6|19
1611763110000|2021-01-27 15:58:30|385.93|381.93|385.92|381.92|386.08|382.08|385.91|381.91|19
1611763120000|2021-01-27 15:58:40|385.99|381.99|385.95|381.95|386.01|382.01|385.86|381.86|21
1611763130000|2021-01-27 15:58:50|385.88|381.88|385.77|381.77|385.91|381.91|385.71|381.71|12
1611763140000|2021-01-27 15:59:00|385.76|381.76|385.9|381.9|385.95|381.95|385.76|381.76|16
1611763150000|2021-01-27 15:59:10|385.89|381.89|385.85|381.85|385.89|381.89|385.79|381.79|17
1611763160000|2021-01-27 15:59:20|385.86|381.86|385.79|381.79|385.93|381.93|385.69|381.69|25
1611763170000|2021-01-27 15:59:30|385.83|381.83|385.59|381.59|385.84|381.84|385.56|381.56|25
1611763180000|2021-01-27 15:59:40|385.57|381.57|385.53|381.53|385.61|381.61|385.49|381.49|22
1611763190000|2021-01-27 15:59:50|385.64|381.64|385.5|381.5|385.64|381.64|385.5|381.5|17
1611763200000|2021-01-27 16:00:00|385.51|381.51|385.2|381.2|385.53|381.53|385.11|381.11|23
1611763210000|2021-01-27 16:00:10|385.15|381.15|384.7|380.7|385.19|381.19|384.67|380.67|25
1611763220000|2021-01-27 16:00:20|384.64|380.64|384.67|380.67|384.67|380.67|384.41|380.41|21
1611763230000|2021-01-27 16:00:30|384.68|380.68|384.34|380.34|384.78|380.78|384.32|380.32|24
1611763240000|2021-01-27 16:00:40|384.36|380.36|384.38|380.38|384.46|380.46|384.36|380.36|22
1611763250000|2021-01-27 16:00:50|384.36|380.36|384.3|380.3|384.4|380.4|384.27|380.27|19
1611763260000|2021-01-27 16:01:00|384.29|380.29|384.14|380.14|384.33|380.33|384.14|380.14|21
1611763270000|2021-01-27 16:01:10|384.2|380.2|384.03|380.03|384.27|380.27|384.03|380.03|22
1611763280000|2021-01-27 16:01:20|384.1|380.1|384.04|380.04|384.13|380.13|383.95|379.95|25
1611763290000|2021-01-27 16:01:30|384.03|380.03|384.08|380.08|384.08|380.08|383.9|379.9|18
1611763300000|2021-01-27 16:01:40|384.17|380.17|384.06|380.06|384.42|380.42|384.06|380.06|23
1611763310000|2021-01-27 16:01:50|384.05|380.05|384.07|380.07|384.22|380.22|383.92|379.92|21
1611763320000|2021-01-27 16:02:00|384.05|380.05|384.6|380.6|384.67|380.67|384.03|380.03|25
1611763330000|2021-01-27 16:02:10|384.53|380.53|384.66|380.66|384.74|380.74|384.53|380.53|20
1611763340000|2021-01-27 16:02:20|384.56|380.56|384.38|380.38|384.62|380.62|384.3|380.3|24
1611763350000|2021-01-27 16:02:30|384.36|380.36|384.14|380.14|384.36|380.36|384.14|380.14|23
1611763360000|2021-01-27 16:02:40|384.19|380.19|383.92|379.92|384.22|380.22|383.88|379.88|19
1611763370000|2021-01-27 16:02:50|383.95|379.95|384.06|380.06|384.28|380.28|383.95|379.95|26
1611763380000|2021-01-27 16:03:00|384.07|380.07|384.1|380.1|384.2|380.2|384.02|380.02|22
1611763390000|2021-01-27 16:03:10|384.16|380.16|384.16|380.16|384.18|380.18|384.09|380.09|19
1611763400000|2021-01-27 16:03:20|384.18|380.18|384.2|380.2|384.21|380.21|384.16|380.16|18
1611763410000|2021-01-27 16:03:30|384.17|380.17|384.23|380.23|384.24|380.24|384.16|380.16|11
1611763420000|2021-01-27 16:03:40|384.26|380.26|384.36|380.36|384.38|380.38|384.25|380.25|13
1611763430000|2021-01-27 16:03:50|384.37|380.37|384.5|380.5|384.58|380.58|384.37|380.37|17
1611763440000|2021-01-27 16:04:00|384.47|380.47|384.6|380.6|384.66|380.66|384.39|380.39|17
1611763450000|2021-01-27 16:04:10|384.63|380.63|384.24|380.24|384.63|380.63|384.24|380.24|24
1611763460000|2021-01-27 16:04:20|384.36|380.36|384.04|380.04|384.45|380.45|384.04|380.04|22
1611763470000|2021-01-27 16:04:30|384.31|380.31|384.4|380.4|384.4|380.4|384.04|380.04|16
1611763480000|2021-01-27 16:04:40|384.41|380.41|384.35|380.35|384.45|380.45|384.35|380.35|22
1611763490000|2021-01-27 16:04:50|384.36|380.36|384.68|380.68|384.68|380.68|384.34|380.34|20
1611763500000|2021-01-27 16:05:00|384.7|380.7|384.73|380.73|384.73|380.73|384.68|380.68|13
1611763510000|2021-01-27 16:05:10|384.72|380.72|385.18|381.18|385.18|381.18|384.72|380.72|13
1611763520000|2021-01-27 16:05:20|385.17|381.17|385.84|381.84|385.85|381.85|385.17|381.17|22
1611763530000|2021-01-27 16:05:30|385.85|381.85|386.2|382.2|386.2|382.2|385.69|381.69|20
1611763540000|2021-01-27 16:05:40|386.09|382.09|386.36|382.36|386.52|382.52|386.04|382.04|25
1611763550000|2021-01-27 16:05:50|386.38|382.38|386.62|382.62|386.63|382.63|386.36|382.36|24
1611763560000|2021-01-27 16:06:00|386.59|382.59|386.62|382.62|386.96|382.96|386.38|382.38|24
1611763570000|2021-01-27 16:06:10|386.66|382.66|386.61|382.61|386.72|382.72|386.48|382.48|24
1611763580000|2021-01-27 16:06:20|386.65|382.65|387.18|383.18|387.31|383.31|386.65|382.65|22
1611763590000|2021-01-27 16:06:30|387.14|383.14|386.99|382.99|387.16|383.16|386.99|382.99|24
1611763600000|2021-01-27 16:06:40|386.97|382.97|387.43|383.43|387.44|383.44|386.97|382.97|21
1611763610000|2021-01-27 16:06:50|387.41|383.41|387.69|383.69|387.73|383.73|387.41|383.41|18
1611763620000|2021-01-27 16:07:00|387.68|383.68|387.57|383.57|387.68|383.68|387.5|383.5|23
1611763630000|2021-01-27 16:07:10|387.59|383.59|387.58|383.58|387.68|383.68|387.51|383.51|19
1611763640000|2021-01-27 16:07:20|387.57|383.57|387.73|383.73|387.8|383.8|387.57|383.57|19
1611763650000|2021-01-27 16:07:30|387.72|383.72|387.72|383.72|387.75|383.75|387.69|383.69|15
1611763660000|2021-01-27 16:07:40|387.71|383.71|387.72|383.72|387.73|383.73|387.41|383.41|25
1611763670000|2021-01-27 16:07:50|387.73|383.73|387.77|383.77|387.77|383.77|387.67|383.67|12
1611763680000|2021-01-27 16:08:00|387.75|383.75|387.63|383.63|387.77|383.77|387.63|383.63|12
1611763690000|2021-01-27 16:08:10|387.64|383.64|387.72|383.72|387.77|383.77|387.58|383.58|21
1611763700000|2021-01-27 16:08:20|387.59|383.59|387.28|383.28|387.6|383.6|387.28|383.28|18
1611763710000|2021-01-27 16:08:30|387.27|383.27|387.21|383.21|387.27|383.27|387.12|383.12|21
1611763720000|2021-01-27 16:08:40|387.16|383.16|387.38|383.38|387.43|383.43|387.13|383.13|16
1611763730000|2021-01-27 16:08:50|387.36|383.36|387.39|383.39|387.39|383.39|387.33|383.33|10
1611763740000|2021-01-27 16:09:00|387.4|383.4|387.72|383.72|387.74|383.74|387.38|383.38|25
1611763750000|2021-01-27 16:09:10|387.74|383.74|387.71|383.71|387.88|383.88|387.58|383.58|22
1611763760000|2021-01-27 16:09:20|387.69|383.69|387.73|383.73|387.83|383.83|387.67|383.67|24
1611763770000|2021-01-27 16:09:30|387.74|383.74|387.74|383.74|387.81|383.81|387.74|383.74|16
1611763780000|2021-01-27 16:09:40|387.76|383.76|387.88|383.88|387.89|383.89|387.71|383.71|20
1611763790000|2021-01-27 16:09:50|387.89|383.89|387.82|383.82|387.9|383.9|387.82|383.82|13
1611763800000|2021-01-27 16:10:00|387.83|383.83|387.89|383.89|387.89|383.89|387.82|383.82|8
1611763810000|2021-01-27 16:10:10|387.88|383.88|387.83|383.83|387.89|383.89|387.71|383.71|21
1611763820000|2021-01-27 16:10:20|387.8|383.8|387.77|383.77|387.8|383.8|387.75|383.75|18
1611763830000|2021-01-27 16:10:30|387.78|383.78|387.83|383.83|387.85|383.85|387.77|383.77|18
1611763840000|2021-01-27 16:10:40|387.84|383.84|387.85|383.85|387.88|383.88|387.8|383.8|18
1611763850000|2021-01-27 16:10:50|387.88|383.88|387.91|383.91|387.92|383.92|387.87|383.87|12
1611763860000|2021-01-27 16:11:00|387.9|383.9|387.95|383.95|387.98|383.98|387.9|383.9|15
1611763870000|2021-01-27 16:11:10|387.97|383.97|387.99|383.99|388|384|387.95|383.95|14
1611763880000|2021-01-27 16:11:20|387.98|383.98|387.95|383.95|388|384|387.91|383.91|13
1611763890000|2021-01-27 16:11:30|387.92|383.92|387.94|383.94|388.06|384.06|387.9|383.9|19
1611763900000|2021-01-27 16:11:40|387.95|383.95|387.99|383.99|388.01|384.01|387.93|383.93|19
1611763910000|2021-01-27 16:11:50|388|384|388.03|384.03|388.05|384.05|387.99|383.99|19
1611763920000|2021-01-27 16:12:00|388.04|384.04|388.07|384.07|388.09|384.09|388.04|384.04|10
1611763930000|2021-01-27 16:12:10|388.09|384.09|388.05|384.05|388.09|384.09|388.04|384.04|18
1611763940000|2021-01-27 16:12:20|388.06|384.06|388.03|384.03|388.07|384.07|388|384|14
1611763950000|2021-01-27 16:12:30|388.04|384.04|388.04|384.04|388.1|384.1|388|384|19
1611763960000|2021-01-27 16:12:40|388.06|384.06|388.05|384.05|388.07|384.07|388.01|384.01|19
1611763970000|2021-01-27 16:12:50|388.03|384.03|387.84|383.84|388.05|384.05|387.81|383.81|21
1611763980000|2021-01-27 16:13:00|387.89|383.89|388.15|384.15|388.15|384.15|387.67|383.67|27
1611763990000|2021-01-27 16:13:10|388.14|384.14|387.8|383.8|388.14|384.14|387.8|383.8|18
1611764000000|2021-01-27 16:13:20|387.86|383.86|387.98|383.98|387.98|383.98|387.84|383.84|15
1611764010000|2021-01-27 16:13:30|387.97|383.97|387.9|383.9|388.03|384.03|387.87|383.87|16
1611764020000|2021-01-27 16:13:40|387.89|383.89|387.83|383.83|387.89|383.89|387.6|383.6|24
1611764030000|2021-01-27 16:13:50|387.86|383.86|387.99|383.99|387.99|383.99|387.86|383.86|15
1611764040000|2021-01-27 16:14:00|388|384|387.88|383.88|388|384|387.87|383.87|17
1611764050000|2021-01-27 16:14:10|387.89|383.89|388.01|384.01|388.1|384.1|387.88|383.88|18
1611764060000|2021-01-27 16:14:20|388.04|384.04|388.13|384.13|388.25|384.25|388.04|384.04|21
1611764070000|2021-01-27 16:14:30|388.06|384.06|388.09|384.09|388.09|384.09|388.01|384.01|18
1611764080000|2021-01-27 16:14:40|388.1|384.1|387.94|383.94|388.12|384.12|387.94|383.94|13
1611764090000|2021-01-27 16:14:50|387.93|383.93|387.61|383.61|387.93|383.93|387.56|383.56|16
1611764100000|2021-01-27 16:15:00|387.62|383.62|387.82|383.82|388.11|384.11|387.62|383.62|20
1611764110000|2021-01-27 16:15:10|387.94|383.94|387.74|383.74|388.06|384.06|387.74|383.74|21
1611764120000|2021-01-27 16:15:20|387.73|383.73|387.6|383.6|387.74|383.74|387.5|383.5|14
1611764130000|2021-01-27 16:15:30|387.51|383.51|387.5|383.5|387.61|383.61|387.4|383.4|27
1611764140000|2021-01-27 16:15:40|387.51|383.51|387.34|383.34|387.56|383.56|387.26|383.26|22
1611764150000|2021-01-27 16:15:50|387.32|383.32|386.97|382.97|387.32|383.32|386.97|382.97|18
1611764160000|2021-01-27 16:16:00|386.98|382.98|387.41|383.41|387.46|383.46|386.98|382.98|28
1611764170000|2021-01-27 16:16:10|387.39|383.39|387.08|383.08|387.39|383.39|387.01|383.01|24
1611764180000|2021-01-27 16:16:20|387.13|383.13|387.24|383.24|387.4|383.4|387.13|383.13|23
1611764190000|2021-01-27 16:16:30|387.15|383.15|387.15|383.15|387.23|383.23|387.11|383.11|18
1611764200000|2021-01-27 16:16:40|387.18|383.18|387.07|383.07|387.18|383.18|387|383|22
1611764210000|2021-01-27 16:16:50|387.09|383.09|386.98|382.98|387.27|383.27|386.93|382.93|24
1611764220000|2021-01-27 16:17:00|387|383|387|383|387.15|383.15|386.97|382.97|24
1611764230000|2021-01-27 16:17:10|387.01|383.01|386.69|382.69|387.02|383.02|386.69|382.69|26
1611764240000|2021-01-27 16:17:20|386.7|382.7|386.71|382.71|386.85|382.85|386.65|382.65|26
1611764250000|2021-01-27 16:17:30|386.72|382.72|386.81|382.81|386.92|382.92|386.67|382.67|30
1611764260000|2021-01-27 16:17:40|386.82|382.82|386.83|382.83|386.88|382.88|386.79|382.79|26
1611764270000|2021-01-27 16:17:50|386.84|382.84|386.8|382.8|386.87|382.87|386.73|382.73|28
1611764280000|2021-01-27 16:18:00|386.79|382.79|386.79|382.79|386.8|382.8|386.75|382.75|15
1611764290000|2021-01-27 16:18:10|386.8|382.8|386.91|382.91|387.06|383.06|386.77|382.77|22
1611764300000|2021-01-27 16:18:20|386.93|382.93|386.78|382.78|386.93|382.93|386.72|382.72|31
1611764310000|2021-01-27 16:18:30|386.79|382.79|387.02|383.02|387.14|383.14|386.78|382.78|28
1611764320000|2021-01-27 16:18:40|387.01|383.01|386.9|382.9|387.01|383.01|386.74|382.74|23
1611764330000|2021-01-27 16:18:50|386.89|382.89|386.78|382.78|387.14|383.14|386.63|382.63|22
1611764340000|2021-01-27 16:19:00|386.77|382.77|386.8|382.8|386.9|382.9|386.68|382.68|30
1611764350000|2021-01-27 16:19:10|386.75|382.75|386.99|382.99|387|383|386.69|382.69|22
1611764360000|2021-01-27 16:19:20|386.98|382.98|386.98|382.98|387.01|383.01|386.91|382.91|14
1611764370000|2021-01-27 16:19:30|387.26|383.26|386.93|382.93|387.26|383.26|386.92|382.92|22
1611764380000|2021-01-27 16:19:40|386.94|382.94|387.3|383.3|387.3|383.3|386.94|382.94|19
1611764390000|2021-01-27 16:19:50|387.38|383.38|387.16|383.16|387.61|383.61|387.16|383.16|26
1611764400000|2021-01-27 16:20:00|387.17|383.17|387.25|383.25|387.27|383.27|387.16|383.16|14
1611764410000|2021-01-27 16:20:10|387.26|383.26|387.29|383.29|387.42|383.42|387.22|383.22|25
1611764420000|2021-01-27 16:20:20|387.27|383.27|387.37|383.37|387.5|383.5|387.26|383.26|24
1611764430000|2021-01-27 16:20:30|387.47|383.47|387.27|383.27|387.59|383.59|387.22|383.22|32
1611764440000|2021-01-27 16:20:40|387.28|383.28|387.15|383.15|387.35|383.35|387.13|383.13|17
1611764450000|2021-01-27 16:20:50|387.14|383.14|387.27|383.27|387.36|383.36|387.14|383.14|15
1611764460000|2021-01-27 16:21:00|387.26|383.26|387.09|383.09|387.26|383.26|387.09|383.09|12
1611764470000|2021-01-27 16:21:10|387.14|383.14|386.85|382.85|387.19|383.19|386.77|382.77|26
1611764480000|2021-01-27 16:21:20|386.84|382.84|386.85|382.85|386.92|382.92|386.84|382.84|14
1611764490000|2021-01-27 16:21:30|386.84|382.84|386.99|382.99|387|383|386.81|382.81|15
1611764500000|2021-01-27 16:21:40|386.98|382.98|386.7|382.7|386.98|382.98|386.69|382.69|26
1611764510000|2021-01-27 16:21:50|386.69|382.69|386.77|382.77|386.77|382.77|386.67|382.67|8
1611764520000|2021-01-27 16:22:00|387.02|383.02|386.9|382.9|387.02|383.02|386.74|382.74|21
1611764530000|2021-01-27 16:22:10|386.92|382.92|387.13|383.13|387.15|383.15|386.92|382.92|19
1611764540000|2021-01-27 16:22:20|387.12|383.12|387.08|383.08|387.12|383.12|387.06|383.06|8
1611764550000|2021-01-27 16:22:30|387.06|383.06|387.06|383.06|387.15|383.15|387.06|383.06|16
1611764560000|2021-01-27 16:22:40|387.08|383.08|387|383|387.27|383.27|386.89|382.89|22
1611764570000|2021-01-27 16:22:50|387.07|383.07|387.05|383.05|387.07|383.07|386.94|382.94|14
1611764580000|2021-01-27 16:23:00|387.07|383.07|387.06|383.06|387.14|383.14|387.06|383.06|15
1611764590000|2021-01-27 16:23:10|387.05|383.05|387.1|383.1|387.26|383.26|386.94|382.94|23
1611764600000|2021-01-27 16:23:20|387.15|383.15|387.09|383.09|387.37|383.37|387.08|383.08|13
1611764610000|2021-01-27 16:23:30|387.08|383.08|387.13|383.13|387.19|383.19|387.04|383.04|17
1611764620000|2021-01-27 16:23:40|387.07|383.07|387.17|383.17|387.17|383.17|387.02|383.02|11
1611764630000|2021-01-27 16:23:50|387.12|383.12|387.17|383.17|387.43|383.43|387.08|383.08|22
1611764640000|2021-01-27 16:24:00|387.16|383.16|387.33|383.33|387.33|383.33|387.16|383.16|14
1611764650000|2021-01-27 16:24:10|387.32|383.32|387.48|383.48|387.52|383.52|387.31|383.31|15
1611764660000|2021-01-27 16:24:20|387.53|383.53|387.59|383.59|387.66|383.66|387.5|383.5|20
1611764670000|2021-01-27 16:24:30|387.63|383.63|387.7|383.7|387.72|383.72|387.53|383.53|24
1611764680000|2021-01-27 16:24:40|387.68|383.68|387.46|383.46|387.68|383.68|387.45|383.45|20
1611764690000|2021-01-27 16:24:50|387.48|383.48|387.52|383.52|387.56|383.56|387.47|383.47|13
1611764700000|2021-01-27 16:25:00|387.55|383.55|387.52|383.52|387.55|383.55|387.42|383.42|12
1611764710000|2021-01-27 16:25:10|387.48|383.48|387.55|383.55|387.74|383.74|387.48|383.48|17
1611764720000|2021-01-27 16:25:20|387.56|383.56|387.54|383.54|387.56|383.56|387.48|383.48|16
1611764730000|2021-01-27 16:25:30|387.5|383.5|387.61|383.61|387.72|383.72|387.5|383.5|21
1611764740000|2021-01-27 16:25:40|387.58|383.58|387.61|383.61|387.61|383.61|387.58|383.58|14
1611764750000|2021-01-27 16:25:50|387.6|383.6|387.54|383.54|387.63|383.63|387.53|383.53|19
1611764760000|2021-01-27 16:26:00|387.57|383.57|387.6|383.6|387.61|383.61|387.57|383.57|14
1611764770000|2021-01-27 16:26:10|387.58|383.58|387.54|383.54|387.58|383.58|387.54|383.54|8
1611764780000|2021-01-27 16:26:20|387.55|383.55|387.53|383.53|387.57|383.57|387.53|383.53|12
1611764790000|2021-01-27 16:26:30|387.56|383.56|387.57|383.57|387.58|383.58|387.55|383.55|10
1611764800000|2021-01-27 16:26:40|387.58|383.58|387.6|383.6|387.61|383.61|387.54|383.54|12
1611764810000|2021-01-27 16:26:50|387.62|383.62|387.55|383.55|387.65|383.65|387.53|383.53|15
1611764820000|2021-01-27 16:27:00|387.58|383.58|387.59|383.59|387.85|383.85|387.54|383.54|25
1611764830000|2021-01-27 16:27:10|387.58|383.58|387.59|383.59|387.61|383.61|387.58|383.58|6
1611764840000|2021-01-27 16:27:20|387.6|383.6|387.69|383.69|387.8|383.8|387.6|383.6|19
1611764850000|2021-01-27 16:27:30|387.7|383.7|387.66|383.66|387.72|383.72|387.62|383.62|19
1611764860000|2021-01-27 16:27:40|387.65|383.65|387.7|383.7|387.76|383.76|387.65|383.65|13
1611764870000|2021-01-27 16:27:50|387.69|383.69|387.69|383.69|387.7|383.7|387.67|383.67|10
1611764880000|2021-01-27 16:28:00|387.68|383.68|387.8|383.8|387.91|383.91|387.68|383.68|23
1611764890000|2021-01-27 16:28:10|387.76|383.76|387.77|383.77|387.87|383.87|387.75|383.75|20
1611764900000|2021-01-27 16:28:20|387.76|383.76|387.83|383.83|387.85|383.85|387.76|383.76|12
1611764910000|2021-01-27 16:28:30|387.84|383.84|388.03|384.03|388.05|384.05|387.8|383.8|13
1611764920000|2021-01-27 16:28:40|388.04|384.04|388.09|384.09|388.09|384.09|388.01|384.01|15
1611764930000|2021-01-27 16:28:50|388.12|384.12|388.05|384.05|388.12|384.12|388.03|384.03|19
1611764940000|2021-01-27 16:29:00|388.06|384.06|388.01|384.01|388.06|384.06|387.96|383.96|18
1611764950000|2021-01-27 16:29:10|388.02|384.02|388.03|384.03|388.03|384.03|387.96|383.96|17
1611764960000|2021-01-27 16:29:20|388.09|384.09|387.91|383.91|388.2|384.2|387.79|383.79|28
1611764970000|2021-01-27 16:29:30|387.92|383.92|388.11|384.11|388.14|384.14|387.92|383.92|23
1611764980000|2021-01-27 16:29:40|388.12|384.12|388.19|384.19|388.19|384.19|388.11|384.11|16
1611764990000|2021-01-27 16:29:50|388.17|384.17|388.22|384.22|388.23|384.23|388.17|384.17|10
1611765000000|2021-01-27 16:30:00|388.23|384.23|388.22|384.22|388.23|384.23|388.17|384.17|12
1611765010000|2021-01-27 16:30:10|388.24|384.24|388.17|384.17|388.24|384.24|388.11|384.11|22
1611765020000|2021-01-27 16:30:20|388.18|384.18|388.13|384.13|388.18|384.18|388.11|384.11|14
1611765030000|2021-01-27 16:30:30|388.12|384.12|388.07|384.07|388.12|384.12|388.05|384.05|19
1611765040000|2021-01-27 16:30:40|388.08|384.08|387.9|383.9|388.09|384.09|387.9|383.9|16
1611765050000|2021-01-27 16:30:50|387.93|383.93|388.07|384.07|388.07|384.07|387.93|383.93|18
1611765060000|2021-01-27 16:31:00|388.04|384.04|387.95|383.95|388.06|384.06|387.94|383.94|21
1611765070000|2021-01-27 16:31:10|387.94|383.94|387.99|383.99|388.13|384.13|387.92|383.92|18
1611765080000|2021-01-27 16:31:20|387.97|383.97|387.97|383.97|388.02|384.02|387.92|383.92|14
1611765090000|2021-01-27 16:31:30|387.95|383.95|387.93|383.93|388|384|387.91|383.91|22
1611765100000|2021-01-27 16:31:40|387.94|383.94|387.8|383.8|387.94|383.94|387.75|383.75|26
1611765110000|2021-01-27 16:31:50|387.79|383.79|387.78|383.78|387.81|383.81|387.74|383.74|10
1611765120000|2021-01-27 16:32:00|387.74|383.74|387.71|383.71|387.84|383.84|387.64|383.64|12
1611765130000|2021-01-27 16:32:10|387.77|383.77|387.51|383.51|387.84|383.84|387.51|383.51|16
1611765140000|2021-01-27 16:32:20|387.5|383.5|387.48|383.48|387.73|383.73|387.48|383.48|22
1611765150000|2021-01-27 16:32:30|387.49|383.49|387.45|383.45|387.52|383.52|387.41|383.41|16
1611765160000|2021-01-27 16:32:40|387.46|383.46|387.42|383.42|387.48|383.48|387.42|383.42|10
1611765170000|2021-01-27 16:32:50|387.44|383.44|387.44|383.44|387.48|383.48|387.4|383.4|10
1611765180000|2021-01-27 16:33:00|387.39|383.39|387.3|383.3|387.39|383.39|387.27|383.27|8
1611765190000|2021-01-27 16:33:10|387.2|383.2|387.07|383.07|387.41|383.41|387.07|383.07|22
1611765200000|2021-01-27 16:33:20|387.08|383.08|387.17|383.17|387.17|383.17|387.03|383.03|11
1611765210000|2021-01-27 16:33:30|387.16|383.16|387.34|383.34|387.49|383.49|387.16|383.16|25
1611765220000|2021-01-27 16:33:40|387.29|383.29|387.14|383.14|387.29|383.29|387.14|383.14|13
1611765230000|2021-01-27 16:33:50|387.13|383.13|386.87|382.87|387.13|383.13|386.87|382.87|11
1611765240000|2021-01-27 16:34:00|386.88|382.88|387.13|383.13|387.13|383.13|386.88|382.88|25
1611765250000|2021-01-27 16:34:10|387.14|383.14|387.07|383.07|387.14|383.14|387.03|383.03|16
1611765260000|2021-01-27 16:34:20|387.08|383.08|387.71|383.71|387.74|383.74|387.08|383.08|28
1611765270000|2021-01-27 16:34:30|387.69|383.69|387.41|383.41|387.69|383.69|387.41|383.41|25
1611765280000|2021-01-27 16:34:40|387.39|383.39|387.41|383.41|387.48|383.48|387.39|383.39|22
1611765290000|2021-01-27 16:34:50|387.33|383.33|387.31|383.31|387.37|383.37|387.31|383.31|9
1611765300000|2021-01-27 16:35:00|387.3|383.3|387.28|383.28|387.32|383.32|387.11|383.11|14
1611765310000|2021-01-27 16:35:10|387.29|383.29|387.19|383.19|387.33|383.33|387.19|383.19|18
1611765320000|2021-01-27 16:35:20|387.21|383.21|387.21|383.21|387.25|383.25|387.17|383.17|13
1611765330000|2021-01-27 16:35:30|387.26|383.26|387.21|383.21|387.26|383.26|387.21|383.21|7
1611765340000|2021-01-27 16:35:40|387.2|383.2|387.13|383.13|387.23|383.23|387.12|383.12|13
1611765350000|2021-01-27 16:35:50|387.07|383.07|387.02|383.02|387.08|383.08|387|383|10
1611765360000|2021-01-27 16:36:00|387.03|383.03|387.26|383.26|387.27|383.27|386.95|382.95|26
1611765370000|2021-01-27 16:36:10|387.27|383.27|387.24|383.24|387.28|383.28|387.14|383.14|15
1611765380000|2021-01-27 16:36:20|387.16|383.16|387.28|383.28|387.3|383.3|387.12|383.12|20
1611765390000|2021-01-27 16:36:30|387.27|383.27|387.25|383.25|387.28|383.28|387.2|383.2|14
1611765400000|2021-01-27 16:36:40|387.26|383.26|387.2|383.2|387.26|383.26|387.07|383.07|10
1611765410000|2021-01-27 16:36:50|387.07|383.07|387.33|383.33|387.33|383.33|387.01|383.01|19
1611765420000|2021-01-27 16:37:00|387.26|383.26|386.8|382.8|387.43|383.43|386.8|382.8|15
1611765430000|2021-01-27 16:37:10|386.81|382.81|386.77|382.77|386.81|382.81|386.7|382.7|14
1611765440000|2021-01-27 16:37:20|386.8|382.8|386.7|382.7|386.91|382.91|386.69|382.69|21
1611765450000|2021-01-27 16:37:30|386.93|382.93|386.72|382.72|386.93|382.93|386.71|382.71|13
1611765460000|2021-01-27 16:37:40|386.73|382.73|386.75|382.75|386.76|382.76|386.71|382.71|13
1611765470000|2021-01-27 16:37:50|386.76|382.76|386.87|382.87|386.99|382.99|386.73|382.73|15
1611765480000|2021-01-27 16:38:00|386.88|382.88|386.87|382.87|386.95|382.95|386.79|382.79|22
1611765490000|2021-01-27 16:38:10|386.8|382.8|386.96|382.96|386.96|382.96|386.8|382.8|11
1611765500000|2021-01-27 16:38:20|386.99|382.99|387.18|383.18|387.18|383.18|386.99|382.99|19
1611765510000|2021-01-27 16:38:30|387.17|383.17|387.06|383.06|387.41|383.41|386.99|382.99|22
1611765520000|2021-01-27 16:38:40|387.02|383.02|386.82|382.82|387.07|383.07|386.81|382.81|20
1611765530000|2021-01-27 16:38:50|386.83|382.83|386.92|382.92|386.96|382.96|386.82|382.82|11
1611765540000|2021-01-27 16:39:00|386.9|382.9|386.88|382.88|387.07|383.07|386.84|382.84|12
1611765550000|2021-01-27 16:39:10|386.89|382.89|386.95|382.95|387.15|383.15|386.89|382.89|15
1611765560000|2021-01-27 16:39:20|386.96|382.96|386.92|382.92|386.97|382.97|386.92|382.92|13
1611765570000|2021-01-27 16:39:30|386.93|382.93|386.8|382.8|387|383|386.8|382.8|18
1611765580000|2021-01-27 16:39:40|386.81|382.81|386.8|382.8|386.82|382.82|386.8|382.8|4
1611765590000|2021-01-27 16:39:50|386.81|382.81|386.8|382.8|386.81|382.81|386.79|382.79|3
1611765600000|2021-01-27 16:40:00|386.77|382.77|386.78|382.78|386.78|382.78|386.77|382.77|2
1611765610000|2021-01-27 16:40:10|386.79|382.79|386.87|382.87|387.04|383.04|386.79|382.79|14
1611765620000|2021-01-27 16:40:20|386.83|382.83|386.84|382.84|386.86|382.86|386.83|382.83|7
1611765630000|2021-01-27 16:40:30|386.85|382.85|386.82|382.82|386.87|382.87|386.82|382.82|12
1611765640000|2021-01-27 16:40:40|386.83|382.83|386.84|382.84|386.88|382.88|386.76|382.76|9
1611765650000|2021-01-27 16:40:50|386.85|382.85|386.81|382.81|386.85|382.85|386.81|382.81|6
1611765660000|2021-01-27 16:41:00|386.8|382.8|386.7|382.7|386.8|382.8|386.58|382.58|11
1611765670000|2021-01-27 16:41:10|386.87|382.87|386.91|382.91|386.94|382.94|386.73|382.73|21
1611765680000|2021-01-27 16:41:20|386.93|382.93|386.89|382.89|387.06|383.06|386.88|382.88|9
1611765690000|2021-01-27 16:41:30|386.91|382.91|386.71|382.71|387.06|383.06|386.63|382.63|20
1611765700000|2021-01-27 16:41:40|386.7|382.7|386.21|382.21|386.76|382.76|386.21|382.21|11
1611765710000|2021-01-27 16:41:50|386.23|382.23|385.95|381.95|386.28|382.28|385.95|381.95|15
1611765720000|2021-01-27 16:42:00|385.88|381.88|386.09|382.09|386.21|382.21|385.69|381.69|34
1611765730000|2021-01-27 16:42:10|386.08|382.08|386.07|382.07|386.19|382.19|385.93|381.93|28
1611765740000|2021-01-27 16:42:20|386.08|382.08|385.38|381.38|386.19|382.19|385.38|381.38|27
1611765750000|2021-01-27 16:42:30|385.51|381.51|385.93|381.93|386.12|382.12|385.38|381.38|18
1611765760000|2021-01-27 16:42:40|385.88|381.88|386.04|382.04|386.06|382.06|385.88|381.88|25
1611765770000|2021-01-27 16:42:50|386.05|382.05|385.93|381.93|386.06|382.06|385.92|381.92|18
1611765780000|2021-01-27 16:43:00|385.94|381.94|385.92|381.92|386.1|382.1|385.84|381.84|18
1611765790000|2021-01-27 16:43:10|385.89|381.89|385.91|381.91|385.92|381.92|385.85|381.85|13
1611765800000|2021-01-27 16:43:20|385.88|381.88|386.07|382.07|386.11|382.11|385.88|381.88|23
1611765810000|2021-01-27 16:43:30|386.04|382.04|386.07|382.07|386.08|382.08|385.99|381.99|18
1611765820000|2021-01-27 16:43:40|386.08|382.08|386.04|382.04|386.73|382.73|386.03|382.03|23
1611765830000|2021-01-27 16:43:50|386.05|382.05|386.06|382.06|386.13|382.13|386.04|382.04|20
1611765840000|2021-01-27 16:44:00|386.32|382.32|386.26|382.26|386.41|382.41|386.18|382.18|23
1611765850000|2021-01-27 16:44:10|386.29|382.29|386.22|382.22|386.29|382.29|386.21|382.21|8
1611765860000|2021-01-27 16:44:20|386.23|382.23|386.36|382.36|386.36|382.36|386.19|382.19|9
1611765870000|2021-01-27 16:44:30|386.39|382.39|386.45|382.45|386.59|382.59|386.39|382.39|20
1611765880000|2021-01-27 16:44:40|386.44|382.44|386.49|382.49|386.52|382.52|386.42|382.42|17
1611765890000|2021-01-27 16:44:50|386.5|382.5|386.69|382.69|386.72|382.72|386.5|382.5|13
1611765900000|2021-01-27 16:45:00|386.7|382.7|386.71|382.71|386.72|382.72|386.67|382.67|11
1611765910000|2021-01-27 16:45:10|386.7|382.7|386.76|382.76|386.76|382.76|386.7|382.7|7
1611765920000|2021-01-27 16:45:20|386.82|382.82|386.82|382.82|386.82|382.82|386.82|382.82|1
1611765930000|2021-01-27 16:45:30|386.83|382.83|386.83|382.83|386.91|382.91|386.83|382.83|15
1611765940000|2021-01-27 16:45:40|386.81|382.81|386.81|382.81|386.82|382.82|386.79|382.79|10
1611765950000|2021-01-27 16:45:50|386.83|382.83|386.86|382.86|386.89|382.89|386.83|382.83|11
1611765960000|2021-01-27 16:46:00|386.84|382.84|386.84|382.84|386.89|382.89|386.81|382.81|14
1611765970000|2021-01-27 16:46:10|386.85|382.85|386.92|382.92|387.46|383.46|386.84|382.84|12
1611765980000|2021-01-27 16:46:20|386.94|382.94|386.94|382.94|386.96|382.96|386.89|382.89|19
1611765990000|2021-01-27 16:46:30|387.54|383.54|387.19|383.19|387.54|383.54|386.95|382.95|25
1611766000000|2021-01-27 16:46:40|387.2|383.2|387.09|383.09|387.22|383.22|387.07|383.07|19
1611766010000|2021-01-27 16:46:50|387.12|383.12|387.13|383.13|387.48|383.48|387.1|383.1|20
1611766020000|2021-01-27 16:47:00|387.14|383.14|387.13|383.13|387.25|383.25|387.11|383.11|16
1611766030000|2021-01-27 16:47:10|387.11|383.11|387.11|383.11|387.12|383.12|387.1|383.1|5
1611766040000|2021-01-27 16:47:20|387.1|383.1|387.06|383.06|387.18|383.18|387.03|383.03|13
1611766050000|2021-01-27 16:47:30|387.07|383.07|387.05|383.05|387.17|383.17|387.04|383.04|24
1611766060000|2021-01-27 16:47:40|387.04|383.04|387.24|383.24|387.24|383.24|387.04|383.04|17
1611766070000|2021-01-27 16:47:50|387.23|383.23|386.96|382.96|387.24|383.24|386.32|382.32|28
1611766080000|2021-01-27 16:48:00|386.85|382.85|386.32|382.32|386.96|382.96|386.17|382.17|28
1611766090000|2021-01-27 16:48:10|386.4|382.4|386.11|382.11|386.55|382.55|386.03|382.03|34
1611766100000|2021-01-27 16:48:20|386.09|382.09|386.08|382.08|386.34|382.34|385.99|381.99|29
1611766110000|2021-01-27 16:48:30|386.04|382.04|386.03|382.03|386.15|382.15|385.99|381.99|23
1611766120000|2021-01-27 16:48:40|386.02|382.02|386.26|382.26|386.34|382.34|386.02|382.02|22
1611766130000|2021-01-27 16:48:50|386.25|382.25|386.22|382.22|386.33|382.33|386.22|382.22|18
1611766140000|2021-01-27 16:49:00|386.31|382.31|385.68|381.68|386.42|382.42|385.59|381.59|32
1611766150000|2021-01-27 16:49:10|385.69|381.69|385.94|381.94|386.09|382.09|385.69|381.69|17
1611766160000|2021-01-27 16:49:20|385.97|381.97|385.98|381.98|386.05|382.05|385.93|381.93|23
1611766170000|2021-01-27 16:49:30|385.97|381.97|385.89|381.89|385.98|381.98|385.84|381.84|18
1611766180000|2021-01-27 16:49:40|385.84|381.84|385.84|381.84|385.96|381.96|385.84|381.84|20
1611766190000|2021-01-27 16:49:50|385.92|381.92|385.85|381.85|385.94|381.94|385.84|381.84|13
1611766200000|2021-01-27 16:50:00|385.93|381.93|386.36|382.36|386.36|382.36|385.85|381.85|25
1611766210000|2021-01-27 16:50:10|386.39|382.39|386.35|382.35|386.48|382.48|386.35|382.35|24
1611766220000|2021-01-27 16:50:20|386.34|382.34|386.37|382.37|386.37|382.37|386.26|382.26|21
1611766230000|2021-01-27 16:50:30|386.33|382.33|386.37|382.37|386.37|382.37|386.26|382.26|15
1611766240000|2021-01-27 16:50:40|386.36|382.36|386.69|382.69|386.69|382.69|386.36|382.36|14
1611766250000|2021-01-27 16:50:50|386.7|382.7|386.83|382.83|386.92|382.92|386.7|382.7|27
1611766260000|2021-01-27 16:51:00|386.86|382.86|386.96|382.96|386.98|382.98|386.85|382.85|20
1611766270000|2021-01-27 16:51:10|386.98|382.98|386.98|382.98|387.13|383.13|386.95|382.95|24
1611766280000|2021-01-27 16:51:20|386.99|382.99|386.94|382.94|387.03|383.03|386.94|382.94|22
1611766290000|2021-01-27 16:51:30|386.97|382.97|387|383|387|383|386.86|382.86|17
1611766300000|2021-01-27 16:51:40|387.01|383.01|387.17|383.17|387.28|383.28|386.95|382.95|21
1611766310000|2021-01-27 16:51:50|387.14|383.14|387.34|383.34|387.59|383.59|387.14|383.14|22
1611766320000|2021-01-27 16:52:00|387.35|383.35|387.2|383.2|387.37|383.37|387.11|383.11|22
1611766330000|2021-01-27 16:52:10|387.22|383.22|387.28|383.28|387.3|383.3|387.16|383.16|25
1611766340000|2021-01-27 16:52:20|387.27|383.27|387.31|383.31|387.39|383.39|387.17|383.17|21
1611766350000|2021-01-27 16:52:30|387.3|383.3|387.31|383.31|387.34|383.34|387.22|383.22|19
1611766360000|2021-01-27 16:52:40|387.36|383.36|387.35|383.35|387.39|383.39|387.33|383.33|17
1611766370000|2021-01-27 16:52:50|387.34|383.34|387.24|383.24|387.34|383.34|387.23|383.23|21
1611766380000|2021-01-27 16:53:00|387.26|383.26|387.25|383.25|387.33|383.33|387.22|383.22|14
1611766390000|2021-01-27 16:53:10|387.27|383.27|387.22|383.22|387.56|383.56|387.19|383.19|19
1611766400000|2021-01-27 16:53:20|387.24|383.24|387.36|383.36|387.44|383.44|387.22|383.22|20
1611766410000|2021-01-27 16:53:30|387.33|383.33|387.4|383.4|387.41|383.41|387.33|383.33|26
1611766420000|2021-01-27 16:53:40|387.39|383.39|387.38|383.38|387.39|383.39|387.33|383.33|17
1611766430000|2021-01-27 16:53:50|387.37|383.37|387.34|383.34|387.38|383.38|387.31|383.31|9
1611766440000|2021-01-27 16:54:00|387.31|383.31|387.34|383.34|387.37|383.37|387.31|383.31|14
1611766450000|2021-01-27 16:54:10|387.33|383.33|387.34|383.34|387.34|383.34|387.31|383.31|8
1611766460000|2021-01-27 16:54:20|387.31|383.31|387.38|383.38|387.38|383.38|387.26|383.26|9
1611766470000|2021-01-27 16:54:30|387.33|383.33|387.31|383.31|387.36|383.36|387.28|383.28|5
1611766480000|2021-01-27 16:54:40|387.36|383.36|387.43|383.43|387.43|383.43|387.31|383.31|7
1611766490000|2021-01-27 16:54:50|387.4|383.4|386.87|382.87|387.43|383.43|386.87|382.87|19
1611766500000|2021-01-27 16:55:00|386.88|382.88|386.77|382.77|386.97|382.97|386.68|382.68|19
1611766510000|2021-01-27 16:55:10|386.72|382.72|386.71|382.71|386.8|382.8|386.71|382.71|14
1611766520000|2021-01-27 16:55:20|386.76|382.76|386.75|382.75|386.79|382.79|386.71|382.71|10
1611766530000|2021-01-27 16:55:30|386.79|382.79|386.67|382.67|386.79|382.79|386.67|382.67|9
1611766540000|2021-01-27 16:55:40|386.77|382.77|386.64|382.64|386.8|382.8|386.64|382.64|10
1611766550000|2021-01-27 16:55:50|386.69|382.69|386.49|382.49|386.69|382.69|386.42|382.42|25
1611766560000|2021-01-27 16:56:00|386.51|382.51|386.49|382.49|386.63|382.63|386.38|382.38|16
1611766570000|2021-01-27 16:56:10|386.51|382.51|386.5|382.5|386.56|382.56|386.41|382.41|23
1611766580000|2021-01-27 16:56:20|386.51|382.51|386.07|382.07|386.51|382.51|385.74|381.74|32
1611766590000|2021-01-27 16:56:30|386.11|382.11|386.26|382.26|386.26|382.26|385.91|381.91|24
1611766600000|2021-01-27 16:56:40|386.27|382.27|386.18|382.18|386.27|382.27|386.12|382.12|15
1611766610000|2021-01-27 16:56:50|386.17|382.17|386.27|382.27|386.27|382.27|386.12|382.12|17
1611766620000|2021-01-27 16:57:00|386.31|382.31|386.39|382.39|386.4|382.4|386.07|382.07|27
1611766630000|2021-01-27 16:57:10|385.99|381.99|386.11|382.11|386.14|382.14|385.82|381.82|17
1611766640000|2021-01-27 16:57:20|386.13|382.13|385.92|381.92|386.13|382.13|385.9|381.9|14
1611766650000|2021-01-27 16:57:30|385.89|381.89|385.92|381.92|386.02|382.02|385.87|381.87|23
1611766660000|2021-01-27 16:57:40|385.93|381.93|385.52|381.52|385.93|381.93|385.52|381.52|23
1611766670000|2021-01-27 16:57:50|385.58|381.58|385.47|381.47|385.58|381.58|385.35|381.35|26
1611766680000|2021-01-27 16:58:00|385.42|381.42|385.26|381.26|385.46|381.46|385.25|381.25|22
1611766690000|2021-01-27 16:58:10|385.3|381.3|385.42|381.42|385.53|381.53|385.26|381.26|25
1611766700000|2021-01-27 16:58:20|385.41|381.41|385.4|381.4|385.48|381.48|385.39|381.39|17
1611766710000|2021-01-27 16:58:30|385.41|381.41|385.34|381.34|385.49|381.49|385.33|381.33|23
1611766720000|2021-01-27 16:58:40|385.36|381.36|385.38|381.38|385.45|381.45|385.3|381.3|23
1611766730000|2021-01-27 16:58:50|385.39|381.39|385.32|381.32|385.42|381.42|385.27|381.27|16
1611766740000|2021-01-27 16:59:00|385.27|381.27|385.28|381.28|385.39|381.39|385.27|381.27|27
1611766750000|2021-01-27 16:59:10|385.23|381.23|385.27|381.27|385.33|381.33|385.2|381.2|19
1611766760000|2021-01-27 16:59:20|385.29|381.29|385.29|381.29|385.44|381.44|385.2|381.2|16
1611766770000|2021-01-27 16:59:30|385.49|381.49|385.57|381.57|385.59|381.59|385.41|381.41|20
1611766780000|2021-01-27 16:59:40|385.52|381.52|385.54|381.54|385.58|381.58|385.34|381.34|27
1611766790000|2021-01-27 16:59:50|385.51|381.51|385.76|381.76|385.76|381.76|385.32|381.32|19
1611766800000|2021-01-27 17:00:00|385.69|381.69|385.73|381.73|385.76|381.76|385.68|381.68|15
1611766810000|2021-01-27 17:00:10|385.74|381.74|385.91|381.91|385.91|381.91|385.74|381.74|24
1611766820000|2021-01-27 17:00:20|385.92|381.92|385.74|381.74|385.92|381.92|385.71|381.71|22
1611766830000|2021-01-27 17:00:30|385.82|381.82|385.6|381.6|385.89|381.89|385.6|381.6|15
1611766840000|2021-01-27 17:00:40|385.63|381.63|385.65|381.65|385.65|381.65|385.59|381.59|9
1611766850000|2021-01-27 17:00:50|385.61|381.61|385.67|381.67|385.67|381.67|385.58|381.58|22
1611766860000|2021-01-27 17:01:00|385.64|381.64|385.74|381.74|385.74|381.74|385.57|381.57|18
1611766870000|2021-01-27 17:01:10|385.67|381.67|385.24|381.24|385.73|381.73|385.08|381.08|22
1611766880000|2021-01-27 17:01:20|385.16|381.16|384.73|380.73|385.28|381.28|384.73|380.73|31
1611766890000|2021-01-27 17:01:30|384.76|380.76|384.53|380.53|384.8|380.8|384.5|380.5|24
1611766900000|2021-01-27 17:01:40|384.51|380.51|384.76|380.76|384.81|380.81|384.51|380.51|23
1611766910000|2021-01-27 17:01:50|384.73|380.73|384.59|380.59|384.75|380.75|384.58|380.58|16
1611766920000|2021-01-27 17:02:00|384.57|380.57|384.64|380.64|384.85|380.85|384.56|380.56|13
1611766930000|2021-01-27 17:02:10|384.63|380.63|384.76|380.76|384.97|380.97|384.57|380.57|24
1611766940000|2021-01-27 17:02:20|384.77|380.77|384.64|380.64|384.95|380.95|384.6|380.6|25
1611766950000|2021-01-27 17:02:30|384.63|380.63|384.81|380.81|384.81|380.81|384.63|380.63|14
1611766960000|2021-01-27 17:02:40|384.8|380.8|384.85|380.85|384.92|380.92|384.78|380.78|17
1611766970000|2021-01-27 17:02:50|384.84|380.84|384.85|380.85|384.93|380.93|384.82|380.82|10
1611766980000|2021-01-27 17:03:00|384.87|380.87|384.86|380.86|385.02|381.02|384.35|380.35|26
1611766990000|2021-01-27 17:03:10|384.59|380.59|384.6|380.6|384.6|380.6|384.59|380.59|2
1611767000000|2021-01-27 17:03:20|384.73|380.73|384.53|380.53|384.75|380.75|384.53|380.53|12
1611767010000|2021-01-27 17:03:30|384.47|380.47|384.65|380.65|384.74|380.74|384.47|380.47|17
1611767020000|2021-01-27 17:03:40|384.61|380.61|384.98|380.98|384.98|380.98|384.5|380.5|27
1611767030000|2021-01-27 17:03:50|384.79|380.79|384.81|380.81|384.85|380.85|384.7|380.7|19
1611767040000|2021-01-27 17:04:00|384.8|380.8|384.79|380.79|384.8|380.8|384.72|380.72|9
1611767050000|2021-01-27 17:04:10|384.82|380.82|384.79|380.79|384.93|380.93|384.78|380.78|11
1611767060000|2021-01-27 17:04:20|384.78|380.78|384.79|380.79|384.8|380.8|384.77|380.77|6
1611767070000|2021-01-27 17:04:30|384.76|380.76|384.77|380.77|384.79|380.79|384.72|380.72|15
1611767080000|2021-01-27 17:04:40|384.78|380.78|385|381|385.04|381.04|384.78|380.78|12
1611767090000|2021-01-27 17:04:50|385.01|381.01|385.18|381.18|385.18|381.18|385.01|381.01|17
1611767100000|2021-01-27 17:05:00|385.19|381.19|385.05|381.05|385.19|381.19|384.96|380.96|21
1611767110000|2021-01-27 17:05:10|385.11|381.11|385|381|385.11|381.11|385|381|7
1611767120000|2021-01-27 17:05:20|385.01|381.01|385.11|381.11|385.18|381.18|385.01|381.01|13
1611767130000|2021-01-27 17:05:30|385.14|381.14|385.23|381.23|385.23|381.23|385.09|381.09|15
1611767140000|2021-01-27 17:05:40|385.21|381.21|385.61|381.61|385.61|381.61|385.21|381.21|19
1611767150000|2021-01-27 17:05:50|385.64|381.64|385.57|381.57|385.71|381.71|385.56|381.56|16
1611767160000|2021-01-27 17:06:00|385.61|381.61|385.62|381.62|385.68|381.68|385.6|381.6|21
1611767170000|2021-01-27 17:06:10|385.61|381.61|385.44|381.44|385.65|381.65|385.44|381.44|18
1611767180000|2021-01-27 17:06:20|385.43|381.43|385.46|381.46|385.52|381.52|385.43|381.43|8
1611767190000|2021-01-27 17:06:30|385.76|381.76|385.9|381.9|386|382|385.76|381.76|20
1611767200000|2021-01-27 17:06:40|385.84|381.84|385.94|381.94|386.01|382.01|385.84|381.84|17
1611767210000|2021-01-27 17:06:50|385.93|381.93|385.95|381.95|386.02|382.02|385.92|381.92|19
1611767220000|2021-01-27 17:07:00|385.94|381.94|385.97|381.97|386.04|382.04|385.89|381.89|26
1611767230000|2021-01-27 17:07:10|385.95|381.95|386.07|382.07|386.09|382.09|385.95|381.95|18
1611767240000|2021-01-27 17:07:20|386.06|382.06|385.97|381.97|386.1|382.1|385.97|381.97|14
1611767250000|2021-01-27 17:07:30|385.96|381.96|386.07|382.07|386.07|382.07|385.95|381.95|12
1611767260000|2021-01-27 17:07:40|386.03|382.03|386.2|382.2|386.22|382.22|386|382|19
1611767270000|2021-01-27 17:07:50|386.21|382.21|386.34|382.34|386.34|382.34|386.2|382.2|11
1611767280000|2021-01-27 17:08:00|386.33|382.33|386.23|382.23|386.33|382.33|386.23|382.23|15
1611767290000|2021-01-27 17:08:10|386.24|382.24|386.07|382.07|386.24|382.24|386.07|382.07|8
1611767300000|2021-01-27 17:08:20|386.14|382.14|386.14|382.14|386.29|382.29|386.09|382.09|19
1611767310000|2021-01-27 17:08:30|386.19|382.19|386.34|382.34|386.35|382.35|386.19|382.19|12
1611767320000|2021-01-27 17:08:40|386.33|382.33|386.12|382.12|386.33|382.33|386.12|382.12|20
1611767330000|2021-01-27 17:08:50|386.14|382.14|386.29|382.29|386.48|382.48|386.14|382.14|22
1611767340000|2021-01-27 17:09:00|386.46|382.46|385.86|381.86|386.55|382.55|385.86|381.86|19
1611767350000|2021-01-27 17:09:10|385.73|381.73|386.19|382.19|386.19|382.19|385.67|381.67|22
1611767360000|2021-01-27 17:09:20|386.16|382.16|386.41|382.41|386.58|382.58|386.16|382.16|21
1611767370000|2021-01-27 17:09:30|386.44|382.44|386.43|382.43|386.49|382.49|386.39|382.39|23
1611767380000|2021-01-27 17:09:40|386.38|382.38|386.44|382.44|386.48|382.48|386.38|382.38|11
1611767390000|2021-01-27 17:09:50|386.49|382.49|386.41|382.41|386.5|382.5|386.35|382.35|17
1611767400000|2021-01-27 17:10:00|386.42|382.42|386.63|382.63|386.63|382.63|386.41|382.41|14
1611767410000|2021-01-27 17:10:10|386.49|382.49|386.29|382.29|386.52|382.52|386.21|382.21|27
1611767420000|2021-01-27 17:10:20|386.32|382.32|386.25|382.25|386.38|382.38|386.08|382.08|19
1611767430000|2021-01-27 17:10:30|386.16|382.16|385.95|381.95|386.25|382.25|385.95|381.95|17
1611767440000|2021-01-27 17:10:40|385.9|381.9|385.97|381.97|386.05|382.05|385.9|381.9|16
1611767450000|2021-01-27 17:10:50|386.01|382.01|386.15|382.15|386.17|382.17|386.01|382.01|6
1611767460000|2021-01-27 17:11:00|386.19|382.19|386.23|382.23|386.3|382.3|386.11|382.11|24
1611767470000|2021-01-27 17:11:10|386.14|382.14|385.97|381.97|386.24|382.24|385.93|381.93|28
1611767480000|2021-01-27 17:11:20|385.99|381.99|385.95|381.95|385.99|381.99|385.91|381.91|21
1611767490000|2021-01-27 17:11:30|385.94|381.94|385.88|381.88|386.21|382.21|385.86|381.86|21
1611767500000|2021-01-27 17:11:40|385.86|381.86|385.93|381.93|385.93|381.93|385.66|381.66|23
1611767510000|2021-01-27 17:11:50|385.74|381.74|385.74|381.74|385.88|381.88|385.63|381.63|22
1611767520000|2021-01-27 17:12:00|385.72|381.72|385.74|381.74|385.79|381.79|385.63|381.63|24
1611767530000|2021-01-27 17:12:10|385.73|381.73|385.77|381.77|385.78|381.78|385.72|381.72|9
1611767540000|2021-01-27 17:12:20|385.76|381.76|385.93|381.93|386.02|382.02|385.75|381.75|13
1611767550000|2021-01-27 17:12:30|385.92|381.92|385.81|381.81|385.92|381.92|385.81|381.81|4
1611767560000|2021-01-27 17:12:40|385.77|381.77|385.77|381.77|385.78|381.78|385.77|381.77|9
1611767570000|2021-01-27 17:12:50|385.78|381.78|385.82|381.82|385.87|381.87|385.78|381.78|11
1611767580000|2021-01-27 17:13:00|385.83|381.83|385.76|381.76|385.83|381.83|385.75|381.75|3
1611767590000|2021-01-27 17:13:10|385.81|381.81|385.99|381.99|385.99|381.99|385.76|381.76|10
1611767600000|2021-01-27 17:13:20|385.98|381.98|386.01|382.01|386.02|382.02|385.84|381.84|11
1611767610000|2021-01-27 17:13:30|385.92|381.92|385.84|381.84|385.92|381.92|385.82|381.82|8
1611767620000|2021-01-27 17:13:40|385.83|381.83|385.75|381.75|385.83|381.83|385.74|381.74|10
1611767630000|2021-01-27 17:13:50|385.74|381.74|386.08|382.08|386.08|382.08|385.74|381.74|27
1611767640000|2021-01-27 17:14:00|386.11|382.11|385.81|381.81|386.12|382.12|385.71|381.71|29
1611767650000|2021-01-27 17:14:10|385.83|381.83|385.8|381.8|385.85|381.85|385.77|381.77|31
1611767660000|2021-01-27 17:14:20|385.79|381.79|385.77|381.77|385.86|381.86|385.71|381.71|21
1611767670000|2021-01-27 17:14:30|385.78|381.78|385.75|381.75|385.8|381.8|385.68|381.68|14
1611767680000|2021-01-27 17:14:40|385.76|381.76|385.72|381.72|385.81|381.81|385.71|381.71|22
1611767690000|2021-01-27 17:14:50|385.71|381.71|385.75|381.75|385.76|381.76|385.71|381.71|11
1611767700000|2021-01-27 17:15:00|385.76|381.76|385.83|381.83|385.83|381.83|385.66|381.66|19
1611767710000|2021-01-27 17:15:10|385.81|381.81|385.68|381.68|385.82|381.82|385.67|381.67|26
1611767720000|2021-01-27 17:15:20|385.67|381.67|385.98|381.98|385.98|381.98|385.62|381.62|30
1611767730000|2021-01-27 17:15:30|386.04|382.04|386.08|382.08|386.08|382.08|386.02|382.02|10
1611767740000|2021-01-27 17:15:40|386.03|382.03|386.25|382.25|386.27|382.27|386.03|382.03|16
1611767750000|2021-01-27 17:15:50|386.26|382.26|386.42|382.42|386.45|382.45|386.26|382.26|20
1611767760000|2021-01-27 17:16:00|386.41|382.41|386.84|382.84|386.85|382.85|386.39|382.39|21
1611767770000|2021-01-27 17:16:10|386.83|382.83|386.77|382.77|386.84|382.84|386.65|382.65|31
1611767780000|2021-01-27 17:16:20|386.76|382.76|386.67|382.67|386.77|382.77|386.67|382.67|15
1611767790000|2021-01-27 17:16:30|386.66|382.66|386.76|382.76|386.79|382.79|386.64|382.64|17
1611767800000|2021-01-27 17:16:40|386.77|382.77|386.81|382.81|386.84|382.84|386.77|382.77|22
1611767810000|2021-01-27 17:16:50|386.8|382.8|386.67|382.67|386.82|382.82|386.51|382.51|25
1611767820000|2021-01-27 17:17:00|386.61|382.61|386.77|382.77|386.77|382.77|386.53|382.53|24
1611767830000|2021-01-27 17:17:10|386.76|382.76|386.88|382.88|386.9|382.9|386.76|382.76|26
1611767840000|2021-01-27 17:17:20|386.84|382.84|386.82|382.82|386.85|382.85|386.8|382.8|23
1611767850000|2021-01-27 17:17:30|386.81|382.81|386.7|382.7|386.82|382.82|386.62|382.62|16
1611767860000|2021-01-27 17:17:40|386.72|382.72|386.56|382.56|386.77|382.77|386.53|382.53|28
1611767870000|2021-01-27 17:17:50|386.5|382.5|386.72|382.72|386.72|382.72|386.41|382.41|20
1611767880000|2021-01-27 17:18:00|386.73|382.73|386.46|382.46|386.77|382.77|386.4|382.4|25
1611767890000|2021-01-27 17:18:10|386.47|382.47|386.42|382.42|386.51|382.51|386.39|382.39|21
1611767900000|2021-01-27 17:18:20|386.43|382.43|386.34|382.34|386.43|382.43|386.3|382.3|28
1611767910000|2021-01-27 17:18:30|386.33|382.33|385.91|381.91|386.4|382.4|385.79|381.79|26
1611767920000|2021-01-27 17:18:40|386.04|382.04|386.02|382.02|386.08|382.08|385.92|381.92|25
1611767930000|2021-01-27 17:18:50|386.03|382.03|386.06|382.06|386.07|382.07|385.98|381.98|27
1611767940000|2021-01-27 17:19:00|386.05|382.05|386.02|382.02|386.09|382.09|386|382|27
1611767950000|2021-01-27 17:19:10|386.03|382.03|386|382|386.11|382.11|385.97|381.97|31
1611767960000|2021-01-27 17:19:20|385.98|381.98|385.96|381.96|386.23|382.23|385.79|381.79|31
1611767970000|2021-01-27 17:19:30|385.97|381.97|386.03|382.03|386.09|382.09|385.97|381.97|27
1611767980000|2021-01-27 17:19:40|386.02|382.02|386.02|382.02|386.04|382.04|385.97|381.97|29
1611767990000|2021-01-27 17:19:50|386|382|385.75|381.75|386.02|382.02|385.75|381.75|29
1611768000000|2021-01-27 17:20:00|385.82|381.82|385.51|381.51|385.82|381.82|385.36|381.36|28
1611768010000|2021-01-27 17:20:10|385.5|381.5|385.87|381.87|385.96|381.96|385.5|381.5|29
1611768020000|2021-01-27 17:20:20|385.83|381.83|385.87|381.87|385.91|381.91|385.83|381.83|21
1611768030000|2021-01-27 17:20:30|385.88|381.88|385.93|381.93|385.94|381.94|385.88|381.88|20
1611768040000|2021-01-27 17:20:40|385.92|381.92|386.16|382.16|386.2|382.2|385.91|381.91|28
1611768050000|2021-01-27 17:20:50|386.15|382.15|386.17|382.17|386.28|382.28|386.15|382.15|20
1611768060000|2021-01-27 17:21:00|386.23|382.23|386.37|382.37|386.47|382.47|386.16|382.16|24
1611768070000|2021-01-27 17:21:10|386.38|382.38|386.73|382.73|386.74|382.74|386.31|382.31|26
1611768080000|2021-01-27 17:21:20|386.76|382.76|386.6|382.6|386.77|382.77|386.59|382.59|28
1611768090000|2021-01-27 17:21:30|386.65|382.65|386.65|382.65|386.69|382.69|386.6|382.6|32
1611768100000|2021-01-27 17:21:40|386.67|382.67|386.67|382.67|386.77|382.77|386.67|382.67|13
1611768110000|2021-01-27 17:21:50|386.68|382.68|386.66|382.66|386.73|382.73|386.66|382.66|19
1611768120000|2021-01-27 17:22:00|386.64|382.64|386.4|382.4|386.64|382.64|386.4|382.4|19
1611768130000|2021-01-27 17:22:10|386.41|382.41|386.36|382.36|386.45|382.45|386.32|382.32|30
1611768140000|2021-01-27 17:22:20|386.35|382.35|386.51|382.51|386.54|382.54|386.3|382.3|31
1611768150000|2021-01-27 17:22:30|386.45|382.45|386.4|382.4|386.48|382.48|386.25|382.25|24
1611768160000|2021-01-27 17:22:40|386.1|382.1|386.06|382.06|386.29|382.29|386.06|382.06|28
1611768170000|2021-01-27 17:22:50|386.14|382.14|386.32|382.32|386.32|382.32|386.07|382.07|20
1611768180000|2021-01-27 17:23:00|386.33|382.33|386.22|382.22|386.4|382.4|386.14|382.14|27
1611768190000|2021-01-27 17:23:10|386.21|382.21|386.05|382.05|386.21|382.21|385.99|381.99|22
1611768200000|2021-01-27 17:23:20|386.02|382.02|385.81|381.81|386.02|382.02|385.74|381.74|34
1611768210000|2021-01-27 17:23:30|385.83|381.83|385.77|381.77|385.83|381.83|385.63|381.63|25
1611768220000|2021-01-27 17:23:40|385.8|381.8|385.67|381.67|385.8|381.8|385.57|381.57|27
1611768230000|2021-01-27 17:23:50|385.68|381.68|385.48|381.48|385.77|381.77|385.45|381.45|28
1611768240000|2021-01-27 17:24:00|385.49|381.49|385.53|381.53|385.53|381.53|385.38|381.38|25
1611768250000|2021-01-27 17:24:10|385.51|381.51|385.49|381.49|385.53|381.53|385.26|381.26|24
1611768260000|2021-01-27 17:24:20|385.5|381.5|385.34|381.34|385.5|381.5|385.34|381.34|16
1611768270000|2021-01-27 17:24:30|385.38|381.38|385.35|381.35|385.41|381.41|385.28|381.28|24
1611768280000|2021-01-27 17:24:40|385.36|381.36|385.39|381.39|385.41|381.41|385.35|381.35|14
1611768290000|2021-01-27 17:24:50|385.41|381.41|385.66|381.66|385.69|381.69|385.33|381.33|18
1611768300000|2021-01-27 17:25:00|385.67|381.67|385.41|381.41|385.75|381.75|385.39|381.39|26
1611768310000|2021-01-27 17:25:10|385.42|381.42|385.3|381.3|385.46|381.46|385.3|381.3|20
1611768320000|2021-01-27 17:25:20|385.37|381.37|385.47|381.47|385.47|381.47|385.36|381.36|18
1611768330000|2021-01-27 17:25:30|385.44|381.44|385.36|381.36|385.46|381.46|385.31|381.31|22
1611768340000|2021-01-27 17:25:40|385.34|381.34|385.44|381.44|385.56|381.56|385.28|381.28|21
1611768350000|2021-01-27 17:25:50|385.43|381.43|385.51|381.51|385.54|381.54|385.3|381.3|26
1611768360000|2021-01-27 17:26:00|385.52|381.52|385.51|381.51|385.64|381.64|385.5|381.5|24
1611768370000|2021-01-27 17:26:10|385.52|381.52|385.71|381.71|385.71|381.71|385.49|381.49|21
1611768380000|2021-01-27 17:26:20|385.72|381.72|385.64|381.64|385.72|381.72|385.6|381.6|13
1611768390000|2021-01-27 17:26:30|385.67|381.67|385.46|381.46|385.76|381.76|385.44|381.44|23
1611768400000|2021-01-27 17:26:40|385.45|381.45|385.53|381.53|385.66|381.66|385.45|381.45|17
1611768410000|2021-01-27 17:26:50|385.6|381.6|385.84|381.84|385.84|381.84|385.47|381.47|21
1611768420000|2021-01-27 17:27:00|385.79|381.79|385.73|381.73|385.81|381.81|385.68|381.68|20
1611768430000|2021-01-27 17:27:10|385.71|381.71|385.66|381.66|385.71|381.71|385.66|381.66|6
1611768440000|2021-01-27 17:27:20|385.65|381.65|385.64|381.64|385.72|381.72|385.63|381.63|9
1611768450000|2021-01-27 17:27:30|385.65|381.65|385.65|381.65|385.76|381.76|385.36|381.36|24
1611768460000|2021-01-27 17:27:40|385.66|381.66|385.88|381.88|385.92|381.92|385.59|381.59|18
1611768470000|2021-01-27 17:27:50|385.83|381.83|385.86|381.86|385.87|381.87|385.59|381.59|31
1611768480000|2021-01-27 17:28:00|385.82|381.82|385.62|381.62|385.87|381.87|385.62|381.62|25
1611768490000|2021-01-27 17:28:10|385.63|381.63|385.51|381.51|385.63|381.63|385.47|381.47|12
1611768500000|2021-01-27 17:28:20|385.47|381.47|385.65|381.65|385.65|381.65|385.47|381.47|15
1611768510000|2021-01-27 17:28:30|385.66|381.66|385.72|381.72|385.85|381.85|385.66|381.66|22
1611768520000|2021-01-27 17:28:40|385.67|381.67|385.86|381.86|385.94|381.94|385.67|381.67|23
1611768530000|2021-01-27 17:28:50|385.85|381.85|385.76|381.76|385.88|381.88|385.72|381.72|20
1611768540000|2021-01-27 17:29:00|385.75|381.75|385.79|381.79|385.79|381.79|385.7|381.7|17
1611768550000|2021-01-27 17:29:10|385.78|381.78|385.67|381.67|385.83|381.83|385.67|381.67|25
1611768560000|2021-01-27 17:29:20|385.72|381.72|385.89|381.89|385.89|381.89|385.68|381.68|15
1611768570000|2021-01-27 17:29:30|385.9|381.9|385.84|381.84|385.98|381.98|385.84|381.84|17
1611768580000|2021-01-27 17:29:40|385.83|381.83|385.71|381.71|385.84|381.84|385.7|381.7|12
1611768590000|2021-01-27 17:29:50|385.77|381.77|385.61|381.61|385.83|381.83|385.47|381.47|30
1611768600000|2021-01-27 17:30:00|385.52|381.52|385.4|381.4|385.59|381.59|385.36|381.36|21
1611768610000|2021-01-27 17:30:10|385.38|381.38|385.48|381.48|385.57|381.57|385.3|381.3|22
1611768620000|2021-01-27 17:30:20|385.53|381.53|385.46|381.46|385.59|381.59|385.46|381.46|15
1611768630000|2021-01-27 17:30:30|385.45|381.45|385.45|381.45|385.54|381.54|385.45|381.45|22
1611768640000|2021-01-27 17:30:40|385.46|381.46|385.49|381.49|385.52|381.52|385.46|381.46|10
1611768650000|2021-01-27 17:30:50|385.48|381.48|385.5|381.5|385.5|381.5|385.42|381.42|12
1611768660000|2021-01-27 17:31:00|385.48|381.48|385.6|381.6|385.62|381.62|385.48|381.48|16
1611768670000|2021-01-27 17:31:10|385.61|381.61|385.57|381.57|385.63|381.63|385.54|381.54|23
1611768680000|2021-01-27 17:31:20|385.59|381.59|385.46|381.46|385.74|381.74|385.32|381.32|27
1611768690000|2021-01-27 17:31:30|385.45|381.45|385.28|381.28|385.45|381.45|385.23|381.23|22
1611768700000|2021-01-27 17:31:40|385.25|381.25|385.17|381.17|385.44|381.44|385.17|381.17|22
1611768710000|2021-01-27 17:31:50|385.14|381.14|385.11|381.11|385.19|381.19|385.1|381.1|26
1611768720000|2021-01-27 17:32:00|385.1|381.1|384.94|380.94|385.12|381.12|384.94|380.94|21
1611768730000|2021-01-27 17:32:10|385|381|384.86|380.86|385|381|384.85|380.85|20
1611768740000|2021-01-27 17:32:20|384.88|380.88|384.91|380.91|384.97|380.97|384.85|380.85|22
1611768750000|2021-01-27 17:32:30|384.9|380.9|384.77|380.77|384.9|380.9|384.65|380.65|24
1611768760000|2021-01-27 17:32:40|384.76|380.76|384.84|380.84|384.84|380.84|384.73|380.73|18
1611768770000|2021-01-27 17:32:50|384.81|380.81|384.75|380.75|384.84|380.84|384.67|380.67|21
1611768780000|2021-01-27 17:33:00|384.76|380.76|384.79|380.79|384.8|380.8|384.75|380.75|14
1611768790000|2021-01-27 17:33:10|384.8|380.8|384.79|380.79|384.85|380.85|384.75|380.75|15
1611768800000|2021-01-27 17:33:20|384.8|380.8|384.82|380.82|384.82|380.82|384.75|380.75|21
1611768810000|2021-01-27 17:33:30|384.81|380.81|385.28|381.28|385.28|381.28|384.81|380.81|24
1611768820000|2021-01-27 17:33:40|385.32|381.32|385.31|381.31|385.36|381.36|385.24|381.24|21
1611768830000|2021-01-27 17:33:50|385.3|381.3|385.27|381.27|385.32|381.32|385.26|381.26|21
1611768840000|2021-01-27 17:34:00|385.28|381.28|384.89|380.89|385.28|381.28|384.78|380.78|27
1611768850000|2021-01-27 17:34:10|384.9|380.9|384.84|380.84|384.98|380.98|384.79|380.79|28
1611768860000|2021-01-27 17:34:20|384.81|380.81|384.98|380.98|385.06|381.06|384.81|380.81|30
1611768870000|2021-01-27 17:34:30|384.91|380.91|384.98|380.98|384.99|380.99|384.9|380.9|17
1611768880000|2021-01-27 17:34:40|384.97|380.97|384.99|380.99|385.04|381.04|384.97|380.97|10
1611768890000|2021-01-27 17:34:50|384.94|380.94|384.95|380.95|384.96|380.96|384.79|380.79|26
1611768900000|2021-01-27 17:35:00|384.94|380.94|384.74|380.74|384.94|380.94|384.59|380.59|31
1611768910000|2021-01-27 17:35:10|384.73|380.73|384.79|380.79|384.79|380.79|384.7|380.7|23
1611768920000|2021-01-27 17:35:20|384.8|380.8|384.79|380.79|384.88|380.88|384.7|380.7|26
1611768930000|2021-01-27 17:35:30|384.76|380.76|384.73|380.73|384.79|380.79|384.58|380.58|27
1611768940000|2021-01-27 17:35:40|384.74|380.74|384.7|380.7|384.77|380.77|384.66|380.66|24
1611768950000|2021-01-27 17:35:50|384.68|380.68|384.62|380.62|384.68|380.68|384.46|380.46|27
1611768960000|2021-01-27 17:36:00|384.59|380.59|384.4|380.4|384.6|380.6|384.4|380.4|17
1611768970000|2021-01-27 17:36:10|384.43|380.43|384.28|380.28|384.44|380.44|384.28|380.28|11
1611768980000|2021-01-27 17:36:20|384.29|380.29|384.12|380.12|384.3|380.3|384.08|380.08|23
1611768990000|2021-01-27 17:36:30|384.14|380.14|384.1|380.1|384.16|380.16|384.06|380.06|23
1611769000000|2021-01-27 17:36:40|384.11|380.11|384.12|380.12|384.18|380.18|384.07|380.07|31
1611769010000|2021-01-27 17:36:50|384.14|380.14|384.29|380.29|384.3|380.3|384.04|380.04|27
1611769020000|2021-01-27 17:37:00|384.34|380.34|384.54|380.54|384.55|380.55|384.27|380.27|21
1611769030000|2021-01-27 17:37:10|384.55|380.55|384.32|380.32|384.56|380.56|384.32|380.32|21
1611769040000|2021-01-27 17:37:20|384.33|380.33|384.07|380.07|384.33|380.33|384.04|380.04|22
1611769050000|2021-01-27 17:37:30|384.1|380.1|384.14|380.14|384.2|380.2|384.01|380.01|15
1611769060000|2021-01-27 17:37:40|384.13|380.13|383.93|379.93|384.13|380.13|383.87|379.87|28
1611769070000|2021-01-27 17:37:50|383.92|379.92|383.88|379.88|383.98|379.98|383.88|379.88|26
1611769080000|2021-01-27 17:38:00|383.87|379.87|383.57|379.57|383.88|379.88|383.56|379.56|21
1611769090000|2021-01-27 17:38:10|383.58|379.58|383.61|379.61|383.74|379.74|383.55|379.55|21
1611769100000|2021-01-27 17:38:20|383.62|379.62|383.67|379.67|383.67|379.67|383.62|379.62|14
1611769110000|2021-01-27 17:38:30|383.69|379.69|383.59|379.59|383.7|379.7|383.53|379.53|25
1611769120000|2021-01-27 17:38:40|383.58|379.58|383.51|379.51|383.58|379.58|383.49|379.49|15
1611769130000|2021-01-27 17:38:50|383.48|379.48|383.29|379.29|383.54|379.54|383.28|379.28|14
1611769140000|2021-01-27 17:39:00|383.31|379.31|382.7|378.7|383.33|379.33|382.7|378.7|17
1611769150000|2021-01-27 17:39:10|382.53|378.53|382.26|378.26|382.59|378.59|382.23|378.23|30
1611769160000|2021-01-27 17:39:20|382.29|378.29|381.4|377.4|382.41|378.41|381.31|377.31|36
1611769170000|2021-01-27 17:39:30|381.39|377.39|381.72|377.72|381.96|377.96|381.39|377.39|35
1611769180000|2021-01-27 17:39:40|381.71|377.71|381.43|377.43|382.08|378.08|381.39|377.39|28
1611769190000|2021-01-27 17:39:50|381.41|377.41|380.95|376.95|381.42|377.42|380.94|376.94|31
1611769200000|2021-01-27 17:40:00|380.9|376.9|381.16|377.16|381.16|377.16|380.9|376.9|25
1611769210000|2021-01-27 17:40:10|381.17|377.17|381.21|377.21|381.23|377.23|381.06|377.06|21
1611769220000|2021-01-27 17:40:20|381.22|377.22|380.91|376.91|381.22|377.22|380.62|376.62|27
1611769230000|2021-01-27 17:40:30|380.96|376.96|381.19|377.19|381.2|377.2|380.96|376.96|23
1611769240000|2021-01-27 17:40:40|381.21|377.21|380.98|376.98|381.21|377.21|380.83|376.83|32
1611769250000|2021-01-27 17:40:50|381.02|377.02|381.19|377.19|381.19|377.19|381|377|23
1611769260000|2021-01-27 17:41:00|381.18|377.18|381.12|377.12|381.21|377.21|381.02|377.02|18
1611769270000|2021-01-27 17:41:10|381.2|377.2|380.95|376.95|381.3|377.3|380.95|376.95|19
1611769280000|2021-01-27 17:41:20|380.97|376.97|381.01|377.01|381.05|377.05|380.88|376.88|31
1611769290000|2021-01-27 17:41:30|381.03|377.03|380.21|376.21|381.03|377.03|380.21|376.21|24
1611769300000|2021-01-27 17:41:40|380.22|376.22|379.85|375.85|380.27|376.27|379.85|375.85|32
1611769310000|2021-01-27 17:41:50|379.97|375.97|379.98|375.98|380.12|376.12|379.84|375.84|24
1611769320000|2021-01-27 17:42:00|379.91|375.91|379.92|375.92|379.98|375.98|379.85|375.85|30
1611769330000|2021-01-27 17:42:10|379.91|375.91|379.97|375.97|379.98|375.98|379.76|375.76|22
1611769340000|2021-01-27 17:42:20|379.96|375.96|379.9|375.9|379.97|375.97|379.61|375.61|27
1611769350000|2021-01-27 17:42:30|379.93|375.93|380.08|376.08|380.08|376.08|379.91|375.91|18
1611769360000|2021-01-27 17:42:40|380.07|376.07|380.25|376.25|380.25|376.25|380.06|376.06|15
1611769370000|2021-01-27 17:42:50|380.26|376.26|380.51|376.51|380.52|376.52|380.26|376.26|28
1611769380000|2021-01-27 17:43:00|380.5|376.5|380.18|376.18|380.5|376.5|380.12|376.12|31
1611769390000|2021-01-27 17:43:10|380.17|376.17|379.97|375.97|380.32|376.32|379.96|375.96|29
1611769400000|2021-01-27 17:43:20|379.96|375.96|379.98|375.98|380.3|376.3|379.96|375.96|29
1611769410000|2021-01-27 17:43:30|379.97|375.97|379.94|375.94|379.99|375.99|379.87|375.87|28
1611769420000|2021-01-27 17:43:40|379.87|375.87|379.96|375.96|379.98|375.98|379.72|375.72|24
1611769430000|2021-01-27 17:43:50|379.98|375.98|380.19|376.19|380.19|376.19|379.95|375.95|20
1611769440000|2021-01-27 17:44:00|380.25|376.25|380.33|376.33|380.48|376.48|380.14|376.14|26
1611769450000|2021-01-27 17:44:10|380.34|376.34|380.52|376.52|380.67|376.67|380.33|376.33|27
1611769460000|2021-01-27 17:44:20|380.51|376.51|380.24|376.24|380.57|376.57|380.05|376.05|30
1611769470000|2021-01-27 17:44:30|380.18|376.18|380.25|376.25|380.44|376.44|380.17|376.17|30
1611769480000|2021-01-27 17:44:40|380.26|376.26|380.25|376.25|380.27|376.27|380.2|376.2|26
1611769490000|2021-01-27 17:44:50|380.24|376.24|380.31|376.31|380.34|376.34|380.12|376.12|13
1611769500000|2021-01-27 17:45:00|380.35|376.35|380.27|376.27|380.51|376.51|380.21|376.21|21
1611769510000|2021-01-27 17:45:10|380.38|376.38|381.22|377.22|381.22|377.22|380.38|376.38|28
1611769520000|2021-01-27 17:45:20|381.15|377.15|381.46|377.46|381.47|377.47|381.1|377.1|30
1611769530000|2021-01-27 17:45:30|381.45|377.45|381.86|377.86|381.86|377.86|381.43|377.43|27
1611769540000|2021-01-27 17:45:40|381.82|377.82|382.03|378.03|382.03|378.03|381.8|377.8|21
1611769550000|2021-01-27 17:45:50|382.02|378.02|381.66|377.66|382.03|378.03|381.66|377.66|20
1611769560000|2021-01-27 17:46:00|381.65|377.65|381.47|377.47|381.66|377.66|381.47|377.47|19
1611769570000|2021-01-27 17:46:10|381.49|377.49|381.57|377.57|381.62|377.62|381.49|377.49|26
1611769580000|2021-01-27 17:46:20|381.59|377.59|381.7|377.7|381.7|377.7|381.56|377.56|27
1611769590000|2021-01-27 17:46:30|381.73|377.73|381.94|377.94|382.03|378.03|381.73|377.73|22
1611769600000|2021-01-27 17:46:40|381.95|377.95|381.95|377.95|381.98|377.98|381.92|377.92|23
1611769610000|2021-01-27 17:46:50|381.96|377.96|381.74|377.74|381.96|377.96|381.68|377.68|25
1611769620000|2021-01-27 17:47:00|381.75|377.75|381.75|377.75|381.82|377.82|381.72|377.72|18
1611769630000|2021-01-27 17:47:10|381.74|377.74|381.31|377.31|381.74|377.74|381.24|377.24|24
1611769640000|2021-01-27 17:47:20|381.34|377.34|381.23|377.23|381.36|377.36|381.23|377.23|20
1611769650000|2021-01-27 17:47:30|381.24|377.24|380.94|376.94|381.24|377.24|380.87|376.87|16
1611769660000|2021-01-27 17:47:40|380.93|376.93|380.77|376.77|380.97|376.97|380.73|376.73|17
1611769670000|2021-01-27 17:47:50|380.84|376.84|381.13|377.13|381.22|377.22|380.84|376.84|28
1611769680000|2021-01-27 17:48:00|381.14|377.14|381.02|377.02|381.22|377.22|381.02|377.02|27
1611769690000|2021-01-27 17:48:10|381|377|380.88|376.88|381.03|377.03|380.88|376.88|19
1611769700000|2021-01-27 17:48:20|380.85|376.85|380.66|376.66|380.88|376.88|380.66|376.66|19
1611769710000|2021-01-27 17:48:30|380.59|376.59|380.42|376.42|380.71|376.71|380.42|376.42|29
1611769720000|2021-01-27 17:48:40|380.41|376.41|380.02|376.02|380.42|376.42|380.02|376.02|25
1611769730000|2021-01-27 17:48:50|380.15|376.15|380.05|376.05|380.15|376.15|379.97|375.97|31
1611769740000|2021-01-27 17:49:00|380.06|376.06|379.09|375.09|380.08|376.08|379.09|375.09|23
1611769750000|2021-01-27 17:49:10|379.15|375.15|378.71|374.71|379.21|375.21|378.63|374.63|31
1611769760000|2021-01-27 17:49:20|378.68|374.68|378.28|374.28|378.79|374.79|378.21|374.21|29
1611769770000|2021-01-27 17:49:30|378.29|374.29|377.93|373.93|378.29|374.29|377.8|373.8|29
1611769780000|2021-01-27 17:49:40|377.96|373.96|377.99|373.99|378.04|374.04|377.93|373.93|27
1611769790000|2021-01-27 17:49:50|378.04|374.04|377.57|373.57|378.1|374.1|377.57|373.57|24
1611769800000|2021-01-27 17:50:00|377.62|373.62|377.42|373.42|377.64|373.64|377.35|373.35|25
1611769810000|2021-01-27 17:50:10|377.41|373.41|377.25|373.25|377.41|373.41|377.17|373.17|29
1611769820000|2021-01-27 17:50:20|377.28|373.28|376.54|372.54|377.28|373.28|376.47|372.47|32
1611769830000|2021-01-27 17:50:30|376.5|372.5|376.76|372.76|376.81|372.81|376.5|372.5|32
1611769840000|2021-01-27 17:50:40|376.77|372.77|377.38|373.38|377.39|373.39|376.74|372.74|28
1611769850000|2021-01-27 17:50:50|377.33|373.33|376.95|372.95|377.36|373.36|376.95|372.95|30
1611769860000|2021-01-27 17:51:00|376.85|372.85|377.26|373.26|377.26|373.26|376.82|372.82|35
1611769870000|2021-01-27 17:51:10|377.36|373.36|377.59|373.59|377.59|373.59|377.03|373.03|34
1611769880000|2021-01-27 17:51:20|377.72|373.72|378.01|374.01|378.15|374.15|377.7|373.7|33
1611769890000|2021-01-27 17:51:30|377.97|373.97|378.1|374.1|378.1|374.1|377.71|373.71|35
1611769900000|2021-01-27 17:51:40|378.02|374.02|378.39|374.39|378.39|374.39|377.95|373.95|33
1611769910000|2021-01-27 17:51:50|378.34|374.34|377.94|373.94|378.35|374.35|377.91|373.91|22
1611769920000|2021-01-27 17:52:00|377.92|373.92|377.91|373.91|377.99|373.99|377.77|373.77|33
1611769930000|2021-01-27 17:52:10|377.88|373.88|377.35|373.35|378.11|374.11|377.35|373.35|34
1611769940000|2021-01-27 17:52:20|377.36|373.36|377.56|373.56|377.56|373.56|377.27|373.27|26
1611769950000|2021-01-27 17:52:30|377.42|373.42|377.11|373.11|377.54|373.54|377.11|373.11|37
1611769960000|2021-01-27 17:52:40|377.13|373.13|377.37|373.37|377.72|373.72|377.13|373.13|31
1611769970000|2021-01-27 17:52:50|377.3|373.3|377.04|373.04|377.3|373.3|376.85|372.85|28
1611769980000|2021-01-27 17:53:00|377.06|373.06|377.52|373.52|377.52|373.52|377.03|373.03|31
1611769990000|2021-01-27 17:53:10|377.53|373.53|377.24|373.24|377.56|373.56|377.24|373.24|28
1611770000000|2021-01-27 17:53:20|377.22|373.22|377.17|373.17|377.39|373.39|376.97|372.97|36
1611770010000|2021-01-27 17:53:30|377.2|373.2|377.51|373.51|377.51|373.51|376.97|372.97|33
1611770020000|2021-01-27 17:53:40|377.52|373.52|377.85|373.85|377.88|373.88|377.5|373.5|22
1611770030000|2021-01-27 17:53:50|377.86|373.86|377.99|373.99|377.99|373.99|377.83|373.83|22
1611770040000|2021-01-27 17:54:00|378|374|378.59|374.59|378.59|374.59|377.98|373.98|25
1611770050000|2021-01-27 17:54:10|378.6|374.6|379.21|375.21|379.21|375.21|378.57|374.57|18
1611770060000|2021-01-27 17:54:20|379.22|375.22|379.2|375.2|379.29|375.29|379.14|375.14|25
1611770070000|2021-01-27 17:54:30|379.22|375.22|379.49|375.49|379.51|375.51|379.2|375.2|28
1611770080000|2021-01-27 17:54:40|379.46|375.46|379.29|375.29|379.49|375.49|379.2|375.2|30
1611770090000|2021-01-27 17:54:50|379.3|375.3|379.24|375.24|379.44|375.44|379.24|375.24|23
1611770100000|2021-01-27 17:55:00|379.19|375.19|378.68|374.68|379.27|375.27|378.68|374.68|28
1611770110000|2021-01-27 17:55:10|378.74|374.74|378.8|374.8|378.8|374.8|378.67|374.67|26
1611770120000|2021-01-27 17:55:20|378.83|374.83|378.14|374.14|378.84|374.84|378.14|374.14|30
1611770130000|2021-01-27 17:55:30|378.1|374.1|377.92|373.92|378.15|374.15|377.86|373.86|31
1611770140000|2021-01-27 17:55:40|377.85|373.85|378.36|374.36|378.36|374.36|377.56|373.56|23
1611770150000|2021-01-27 17:55:50|378.33|374.33|378.16|374.16|378.34|374.34|378.11|374.11|20
1611770160000|2021-01-27 17:56:00|378.22|374.22|378.22|374.22|378.22|374.22|377.95|373.95|22
1611770170000|2021-01-27 17:56:10|378.24|374.24|378.19|374.19|378.3|374.3|377.97|373.97|23
1611770180000|2021-01-27 17:56:20|378.25|374.25|378.31|374.31|378.46|374.46|378.21|374.21|25
1611770190000|2021-01-27 17:56:30|378.27|374.27|378.53|374.53|378.53|374.53|378.13|374.13|27
1611770200000|2021-01-27 17:56:40|378.47|374.47|378.52|374.52|378.52|374.52|378.34|374.34|26
1611770210000|2021-01-27 17:56:50|378.53|374.53|378.64|374.64|378.66|374.66|378.51|374.51|15
1611770220000|2021-01-27 17:57:00|378.63|374.63|378.55|374.55|378.63|374.63|378.51|374.51|25
1611770230000|2021-01-27 17:57:10|378.58|374.58|378.58|374.58|378.58|374.58|378.54|374.54|10
1611770240000|2021-01-27 17:57:20|378.57|374.57|378.53|374.53|378.57|374.57|378.53|374.53|11
1611770250000|2021-01-27 17:57:30|378.5|374.5|378.83|374.83|378.85|374.85|378.48|374.48|24
1611770260000|2021-01-27 17:57:40|378.85|374.85|378.54|374.54|378.85|374.85|378.54|374.54|27
1611770270000|2021-01-27 17:57:50|378.55|374.55|378.53|374.53|378.58|374.58|378.52|374.52|6
1611770280000|2021-01-27 17:58:00|378.51|374.51|377.91|373.91|378.56|374.56|377.91|373.91|18
1611770290000|2021-01-27 17:58:10|377.9|373.9|377.95|373.95|377.96|373.96|377.85|373.85|24
1611770300000|2021-01-27 17:58:20|377.93|373.93|377.88|373.88|377.95|373.95|377.86|373.86|27
1611770310000|2021-01-27 17:58:30|377.89|373.89|376.9|372.9|377.92|373.92|376.82|372.82|28
1611770320000|2021-01-27 17:58:40|376.92|372.92|376.91|372.91|376.97|372.97|376.78|372.78|22
1611770330000|2021-01-27 17:58:50|376.86|372.86|376.7|372.7|376.89|372.89|376.41|372.41|18
1611770340000|2021-01-27 17:59:00|376.76|372.76|376.94|372.94|376.94|372.94|376.1|372.1|29
1611770350000|2021-01-27 17:59:10|376.81|372.81|376.43|372.43|376.81|372.81|376.43|372.43|26
1611770360000|2021-01-27 17:59:20|376.41|372.41|376.71|372.71|376.75|372.75|376.41|372.41|18
1611770370000|2021-01-27 17:59:30|376.79|372.79|376.63|372.63|376.91|372.91|376.63|372.63|24
1611770380000|2021-01-27 17:59:40|376.87|372.87|376.99|372.99|376.99|372.99|376.85|372.85|22
1611770390000|2021-01-27 17:59:50|376.98|372.98|377|373|377.05|373.05|376.93|372.93|23
1611770400000|2021-01-27 18:00:00|377.04|373.04|377.07|373.07|377.08|373.08|377|373|9
1611770410000|2021-01-27 18:00:10|377.08|373.08|377.06|373.06|377.1|373.1|377.02|373.02|11
1611770420000|2021-01-27 18:00:20|377.09|373.09|377.33|373.33|377.47|373.47|377.09|373.09|19
1611770430000|2021-01-27 18:00:30|377.32|373.32|377.14|373.14|377.45|373.45|377.11|373.11|26
1611770440000|2021-01-27 18:00:40|377.16|373.16|377.32|373.32|377.32|373.32|377.14|373.14|20
1611770450000|2021-01-27 18:00:50|377.34|373.34|377.56|373.56|377.56|373.56|377.26|373.26|25
1611770460000|2021-01-27 18:01:00|377.86|373.86|378.02|374.02|378.21|374.21|377.58|373.58|29
1611770470000|2021-01-27 18:01:10|378.04|374.04|378.19|374.19|378.34|374.34|378.03|374.03|16
1611770480000|2021-01-27 18:01:20|378.21|374.21|378.16|374.16|378.26|374.26|378.13|374.13|21
1611770490000|2021-01-27 18:01:30|378.19|374.19|378.08|374.08|378.19|374.19|378.06|374.06|17
1611770500000|2021-01-27 18:01:40|378.09|374.09|377.84|373.84|378.27|374.27|377.59|373.59|29
1611770510000|2021-01-27 18:01:50|377.82|373.82|377.58|373.58|377.82|373.82|377.46|373.46|25
1611770520000|2021-01-27 18:02:00|377.47|373.47|377.4|373.4|377.58|373.58|377.33|373.33|25
1611770530000|2021-01-27 18:02:10|377.42|373.42|377.57|373.57|377.58|373.58|377.2|373.2|26
1611770540000|2021-01-27 18:02:20|377.56|373.56|377.11|373.11|377.56|373.56|376.92|372.92|23
1611770550000|2021-01-27 18:02:30|377.01|373.01|376.88|372.88|377.47|373.47|376.76|372.76|18
1611770560000|2021-01-27 18:02:40|376.71|372.71|376.69|372.69|377.23|373.23|376.6|372.6|29
1611770570000|2021-01-27 18:02:50|376.68|372.68|376.43|372.43|376.76|372.76|376.3|372.3|31
1611770580000|2021-01-27 18:03:00|376.38|372.38|376.84|372.84|377.04|373.04|376.15|372.15|30
1611770590000|2021-01-27 18:03:10|376.83|372.83|376.82|372.82|376.97|372.97|376.8|372.8|24
1611770600000|2021-01-27 18:03:20|376.86|372.86|376.92|372.92|376.97|372.97|376.77|372.77|27
1611770610000|2021-01-27 18:03:30|376.93|372.93|377.43|373.43|377.43|373.43|376.93|372.93|32
1611770620000|2021-01-27 18:03:40|377.44|373.44|377.51|373.51|377.56|373.56|377.38|373.38|21
1611770630000|2021-01-27 18:03:50|377.5|373.5|377.73|373.73|377.76|373.76|377.42|373.42|13
1611770640000|2021-01-27 18:04:00|377.72|373.72|377.79|373.79|377.87|373.87|377.51|373.51|29
1611770650000|2021-01-27 18:04:10|377.83|373.83|377.57|373.57|377.83|373.83|377.55|373.55|28
1611770660000|2021-01-27 18:04:20|377.58|373.58|378.02|374.02|378.02|374.02|377.58|373.58|26
1611770670000|2021-01-27 18:04:30|378.01|374.01|378.2|374.2|378.2|374.2|377.98|373.98|23
1611770680000|2021-01-27 18:04:40|378.21|374.21|378.42|374.42|378.53|374.53|378.11|374.11|28
1611770690000|2021-01-27 18:04:50|378.41|374.41|378.42|374.42|378.54|374.54|378.38|374.38|16
1611770700000|2021-01-27 18:05:00|378.4|374.4|378.79|374.79|378.86|374.86|378.4|374.4|29
1611770710000|2021-01-27 18:05:10|378.81|374.81|378.82|374.82|378.93|374.93|378.59|374.59|25
1611770720000|2021-01-27 18:05:20|378.81|374.81|378.94|374.94|379.05|375.05|378.7|374.7|24
1611770730000|2021-01-27 18:05:30|378.93|374.93|378.98|374.98|378.99|374.99|378.9|374.9|13
1611770740000|2021-01-27 18:05:40|378.97|374.97|378.9|374.9|379.11|375.11|378.89|374.89|16
1611770750000|2021-01-27 18:05:50|378.89|374.89|378.59|374.59|379.09|375.09|378.59|374.59|18
1611770760000|2021-01-27 18:06:00|378.49|374.49|378.11|374.11|378.62|374.62|378.11|374.11|30
1611770770000|2021-01-27 18:06:10|378.12|374.12|377.63|373.63|378.13|374.13|377.58|373.58|29
1611770780000|2021-01-27 18:06:20|377.64|373.64|377.57|373.57|377.7|373.7|377.47|373.47|27
1611770790000|2021-01-27 18:06:30|377.52|373.52|377.45|373.45|377.62|373.62|377.45|373.45|23
1611770800000|2021-01-27 18:06:40|377.44|373.44|377.02|373.02|377.45|373.45|376.82|372.82|22
1611770810000|2021-01-27 18:06:50|376.96|372.96|377.08|373.08|377.08|373.08|376.8|372.8|21
1611770820000|2021-01-27 18:07:00|377.12|373.12|377.33|373.33|377.36|373.36|376.8|372.8|26
1611770830000|2021-01-27 18:07:10|377.4|373.4|377.7|373.7|377.71|373.71|377.38|373.38|19
1611770840000|2021-01-27 18:07:20|377.76|373.76|377.64|373.64|378.04|374.04|377.64|373.64|25
1611770850000|2021-01-27 18:07:30|377.42|373.42|377.64|373.64|377.89|373.89|377.33|373.33|34
1611770860000|2021-01-27 18:07:40|377.65|373.65|377.62|373.62|377.67|373.67|377.37|373.37|20
1611770870000|2021-01-27 18:07:50|377.73|373.73|377.46|373.46|377.73|373.73|377.14|373.14|29
1611770880000|2021-01-27 18:08:00|377.43|373.43|377.51|373.51|377.77|373.77|377.32|373.32|26
1611770890000|2021-01-27 18:08:10|377.48|373.48|377.78|373.78|377.82|373.82|377.46|373.46|17
1611770900000|2021-01-27 18:08:20|377.7|373.7|377.46|373.46|377.7|373.7|377.46|373.46|27
1611770910000|2021-01-27 18:08:30|377.45|373.45|377.42|373.42|377.51|373.51|377.39|373.39|24
1611770920000|2021-01-27 18:08:40|377.41|373.41|377.46|373.46|377.46|373.46|377.38|373.38|13
1611770930000|2021-01-27 18:08:50|377.42|373.42|377.51|373.51|377.77|373.77|377.39|373.39|24
1611770940000|2021-01-27 18:09:00|377.49|373.49|377.05|373.05|377.56|373.56|377.05|373.05|18
1611770950000|2021-01-27 18:09:10|377.06|373.06|377.47|373.47|377.49|373.49|377.06|373.06|23
1611770960000|2021-01-27 18:09:20|377.49|373.49|377.62|373.62|377.63|373.63|377.49|373.49|12
1611770970000|2021-01-27 18:09:30|377.68|373.68|376.9|372.9|377.68|373.68|376.53|372.53|30
1611770980000|2021-01-27 18:09:40|376.87|372.87|376.64|372.64|376.87|372.87|376.55|372.55|27
1611770990000|2021-01-27 18:09:50|376.63|372.63|376.81|372.81|376.85|372.85|376.61|372.61|19
1611771000000|2021-01-27 18:10:00|376.82|372.82|376.64|372.64|377.09|373.09|376.5|372.5|28
1611771010000|2021-01-27 18:10:10|376.63|372.63|376.59|372.59|376.65|372.65|376.56|372.56|19
1611771020000|2021-01-27 18:10:20|376.58|372.58|376.69|372.69|376.69|372.69|376.57|372.57|22
1611771030000|2021-01-27 18:10:30|376.76|372.76|376.77|372.77|377.06|373.06|376.37|372.37|27
1611771040000|2021-01-27 18:10:40|376.76|372.76|376.64|372.64|376.87|372.87|376.61|372.61|19
1611771050000|2021-01-27 18:10:50|376.65|372.65|376.02|372.02|376.78|372.78|375.99|371.99|31
1611771060000|2021-01-27 18:11:00|376.03|372.03|375.87|371.87|376.04|372.04|375.87|371.87|16
1611771070000|2021-01-27 18:11:10|375.88|371.88|375.82|371.82|375.91|371.91|375.8|371.8|27
1611771080000|2021-01-27 18:11:20|375.74|371.74|375.83|371.83|376.12|372.12|375.72|371.72|19
1611771090000|2021-01-27 18:11:30|375.82|371.82|376.06|372.06|376.06|372.06|375.63|371.63|12
1611771100000|2021-01-27 18:11:40|375.82|371.82|375.97|371.97|376.04|372.04|375.68|371.68|19
1611771110000|2021-01-27 18:11:50|375.98|371.98|376.07|372.07|376.09|372.09|375.96|371.96|16
1611771120000|2021-01-27 18:12:00|376.1|372.1|375.84|371.84|376.1|372.1|375.84|371.84|6
1611771130000|2021-01-27 18:12:10|375.89|371.89|375.8|371.8|375.97|371.97|375.65|371.65|22
1611771140000|2021-01-27 18:12:20|375.81|371.81|375.89|371.89|375.97|371.97|375.79|371.79|24
1611771150000|2021-01-27 18:12:30|375.9|371.9|375.92|371.92|375.99|371.99|375.87|371.87|22
1611771160000|2021-01-27 18:12:40|375.93|371.93|375.84|371.84|376|372|375.46|371.46|19
1611771170000|2021-01-27 18:12:50|375.66|371.66|375.59|371.59|375.88|371.88|375.59|371.59|25
1611771180000|2021-01-27 18:13:00|375.28|371.28|375.8|371.8|375.8|371.8|375.28|371.28|20
1611771190000|2021-01-27 18:13:10|375.86|371.86|375.91|371.91|375.96|371.96|375.79|371.79|18
1611771200000|2021-01-27 18:13:20|375.93|371.93|375.83|371.83|376.1|372.1|375.8|371.8|29
1611771210000|2021-01-27 18:13:30|375.8|371.8|375.9|371.9|375.98|371.98|375.77|371.77|23
1611771220000|2021-01-27 18:13:40|375.8|371.8|375.65|371.65|375.9|371.9|375.63|371.63|17
1611771230000|2021-01-27 18:13:50|375.64|371.64|375.52|371.52|375.64|371.64|375.12|371.12|24
1611771240000|2021-01-27 18:14:00|375.53|371.53|375.58|371.58|375.79|371.79|375.53|371.53|18
1611771250000|2021-01-27 18:14:10|375.57|371.57|375.57|371.57|375.61|371.61|375.53|371.53|11
1611771260000|2021-01-27 18:14:20|375.61|371.61|375.73|371.73|375.92|371.92|375.61|371.61|27
1611771270000|2021-01-27 18:14:30|375.77|371.77|375.61|371.61|375.78|371.78|375.58|371.58|18
1611771280000|2021-01-27 18:14:40|375.57|371.57|375.47|371.47|375.57|371.57|375.37|371.37|21
1611771290000|2021-01-27 18:14:50|375.38|371.38|375.42|371.42|375.63|371.63|375.16|371.16|24
1611771300000|2021-01-27 18:15:00|375.44|371.44|375.48|371.48|375.55|371.55|375.38|371.38|22
1611771310000|2021-01-27 18:15:10|375.49|371.49|375.36|371.36|375.55|371.55|375.36|371.36|21
1611771320000|2021-01-27 18:15:20|375.35|371.35|375.46|371.46|375.7|371.7|375.35|371.35|22
1611771330000|2021-01-27 18:15:30|375.47|371.47|375.53|371.53|375.53|371.53|375.44|371.44|19
1611771340000|2021-01-27 18:15:40|375.54|371.54|375.89|371.89|376.03|372.03|375.54|371.54|28
1611771350000|2021-01-27 18:15:50|375.9|371.9|375.7|371.7|375.96|371.96|375.7|371.7|30
1611771360000|2021-01-27 18:16:00|375.69|371.69|375.77|371.77|375.81|371.81|375.68|371.68|22
1611771370000|2021-01-27 18:16:10|375.74|371.74|375.71|371.71|375.8|371.8|375.69|371.69|21
1611771380000|2021-01-27 18:16:20|375.72|371.72|376.22|372.22|376.22|372.22|375.72|371.72|25
1611771390000|2021-01-27 18:16:30|376.19|372.19|376.66|372.66|376.66|372.66|376.19|372.19|23
1611771400000|2021-01-27 18:16:40|376.68|372.68|376.59|372.59|376.68|372.68|376.5|372.5|17
1611771410000|2021-01-27 18:16:50|376.56|372.56|376.42|372.42|376.59|372.59|376.27|372.27|19
1611771420000|2021-01-27 18:17:00|376.38|372.38|376.37|372.37|376.44|372.44|376.29|372.29|12
1611771430000|2021-01-27 18:17:10|376.36|372.36|376.45|372.45|376.45|372.45|376.36|372.36|19
1611771440000|2021-01-27 18:17:20|376.4|372.4|376.67|372.67|376.67|372.67|376.4|372.4|24
1611771450000|2021-01-27 18:17:30|376.68|372.68|376.6|372.6|376.68|372.68|376.53|372.53|14
1611771460000|2021-01-27 18:17:40|376.69|372.69|377.03|373.03|377.04|373.04|376.69|372.69|17
1611771470000|2021-01-27 18:17:50|377.01|373.01|376.98|372.98|377.05|373.05|376.97|372.97|11
1611771480000|2021-01-27 18:18:00|376.99|372.99|376.93|372.93|377.02|373.02|376.88|372.88|14
1611771490000|2021-01-27 18:18:10|376.98|372.98|377.02|373.02|377.08|373.08|376.97|372.97|17
1611771500000|2021-01-27 18:18:20|377.05|373.05|377.16|373.16|377.18|373.18|377.05|373.05|10
1611771510000|2021-01-27 18:18:30|377.15|373.15|377.18|373.18|377.43|373.43|377.06|373.06|14
1611771520000|2021-01-27 18:18:40|377.19|373.19|377|373|377.3|373.3|377|373|16
1611771530000|2021-01-27 18:18:50|376.95|372.95|376.76|372.76|377|373|376.76|372.76|13
1611771540000|2021-01-27 18:19:00|376.77|372.77|376.41|372.41|376.82|372.82|376.41|372.41|21
1611771550000|2021-01-27 18:19:10|376.4|372.4|376.06|372.06|376.58|372.58|376.03|372.03|24
1611771560000|2021-01-27 18:19:20|376.07|372.07|376.14|372.14|376.24|372.24|376.05|372.05|15
1611771570000|2021-01-27 18:19:30|376.17|372.17|376.16|372.16|376.25|372.25|376.15|372.15|16
1611771580000|2021-01-27 18:19:40|376.17|372.17|376.23|372.23|376.43|372.43|376.11|372.11|8
1611771590000|2021-01-27 18:19:50|376.21|372.21|376.35|372.35|376.48|372.48|376.13|372.13|23
1611771600000|2021-01-27 18:20:00|376.37|372.37|376.96|372.96|376.97|372.97|376.37|372.37|24
1611771610000|2021-01-27 18:20:10|376.93|372.93|376.91|372.91|377.15|373.15|376.78|372.78|23
1611771620000|2021-01-27 18:20:20|376.92|372.92|376.77|372.77|377.01|373.01|376.77|372.77|22
1611771630000|2021-01-27 18:20:30|376.81|372.81|376.76|372.76|376.9|372.9|376.75|372.75|11
1611771640000|2021-01-27 18:20:40|376.77|372.77|376.86|372.86|377.02|373.02|376.74|372.74|12
1611771650000|2021-01-27 18:20:50|376.76|372.76|376.72|372.72|376.76|372.76|376.49|372.49|12
1611771660000|2021-01-27 18:21:00|376.63|372.63|376.34|372.34|376.63|372.63|376.34|372.34|18
1611771670000|2021-01-27 18:21:10|376.4|372.4|376.1|372.1|376.4|372.4|375.98|371.98|28
1611771680000|2021-01-27 18:21:20|376.09|372.09|376.29|372.29|376.41|372.41|375.93|371.93|29
1611771690000|2021-01-27 18:21:30|376.28|372.28|376.16|372.16|376.51|372.51|376.04|372.04|28
1611771700000|2021-01-27 18:21:40|376.07|372.07|375.99|371.99|376.33|372.33|375.97|371.97|25
1611771710000|2021-01-27 18:21:50|375.95|371.95|376.04|372.04|376.07|372.07|375.75|371.75|21
1611771720000|2021-01-27 18:22:00|376.05|372.05|375.59|371.59|376.05|372.05|375.54|371.54|14
1611771730000|2021-01-27 18:22:10|375.66|371.66|375.59|371.59|375.75|371.75|375.58|371.58|24
1611771740000|2021-01-27 18:22:20|375.6|371.6|375.51|371.51|375.67|371.67|375.51|371.51|14
1611771750000|2021-01-27 18:22:30|375.53|371.53|375.58|371.58|375.8|371.8|375.52|371.52|20
1611771760000|2021-01-27 18:22:40|375.57|371.57|375.65|371.65|375.77|371.77|375.56|371.56|24
1611771770000|2021-01-27 18:22:50|375.76|371.76|375.45|371.45|375.8|371.8|375.38|371.38|27
1611771780000|2021-01-27 18:23:00|375.46|371.46|375.62|371.62|375.62|371.62|375.4|371.4|15
1611771790000|2021-01-27 18:23:10|375.63|371.63|375.55|371.55|375.65|371.65|375.48|371.48|28
1611771800000|2021-01-27 18:23:20|375.56|371.56|375.48|371.48|375.76|371.76|375.46|371.46|19
1611771810000|2021-01-27 18:23:30|375.56|371.56|375.35|371.35|375.56|371.56|375.35|371.35|20
1611771820000|2021-01-27 18:23:40|375.25|371.25|375.21|371.21|375.32|371.32|375.21|371.21|8
1611771830000|2021-01-27 18:23:50|375.19|371.19|375.44|371.44|375.59|371.59|375.19|371.19|29
1611771840000|2021-01-27 18:24:00|375.46|371.46|375.46|371.46|375.48|371.48|375.44|371.44|10
1611771850000|2021-01-27 18:24:10|375.49|371.49|375.64|371.64|375.64|371.64|375.41|371.41|13
1611771860000|2021-01-27 18:24:20|375.6|371.6|375.62|371.62|375.64|371.64|375.51|371.51|24
1611771870000|2021-01-27 18:24:30|375.63|371.63|375.64|371.64|375.79|371.79|375.63|371.63|26
1611771880000|2021-01-27 18:24:40|375.65|371.65|375.66|371.66|375.7|371.7|375.61|371.61|23
1611771890000|2021-01-27 18:24:50|375.67|371.67|375.65|371.65|375.67|371.67|375.53|371.53|19
1611771900000|2021-01-27 18:25:00|375.82|371.82|376.18|372.18|376.23|372.23|375.82|371.82|23
1611771910000|2021-01-27 18:25:10|376.2|372.2|376.69|372.69|376.69|372.69|376.2|372.2|22
1611771920000|2021-01-27 18:25:20|376.68|372.68|376.76|372.76|376.76|372.76|376.53|372.53|24
1611771930000|2021-01-27 18:25:30|376.77|372.77|376.76|372.76|376.88|372.88|376.69|372.69|24
1611771940000|2021-01-27 18:25:40|376.78|372.78|376.76|372.76|376.78|372.78|376.72|372.72|18
1611771950000|2021-01-27 18:25:50|376.75|372.75|376.76|372.76|376.79|372.79|376.6|372.6|21
1611771960000|2021-01-27 18:26:00|376.75|372.75|376.78|372.78|376.85|372.85|376.73|372.73|22
1611771970000|2021-01-27 18:26:10|376.77|372.77|376.55|372.55|376.78|372.78|376.54|372.54|20
1611771980000|2021-01-27 18:26:20|376.53|372.53|376.56|372.56|376.74|372.74|376.53|372.53|25
1611771990000|2021-01-27 18:26:30|376.61|372.61|376.47|372.47|376.64|372.64|376.42|372.42|23
1611772000000|2021-01-27 18:26:40|376.39|372.39|376.48|372.48|376.74|372.74|376.39|372.39|22
1611772010000|2021-01-27 18:26:50|376.5|372.5|376.62|372.62|376.83|372.83|376.5|372.5|18
1611772020000|2021-01-27 18:27:00|376.59|372.59|376.59|372.59|376.65|372.65|376.57|372.57|15
1611772030000|2021-01-27 18:27:10|376.6|372.6|376.8|372.8|376.8|372.8|376.6|372.6|21
1611772040000|2021-01-27 18:27:20|377.01|373.01|376.63|372.63|377.01|373.01|376.6|372.6|21
1611772050000|2021-01-27 18:27:30|376.65|372.65|376.66|372.66|376.79|372.79|376.65|372.65|13
1611772060000|2021-01-27 18:27:40|376.65|372.65|376.75|372.75|376.75|372.75|376.56|372.56|12
1611772070000|2021-01-27 18:27:50|376.57|372.57|376.63|372.63|376.88|372.88|376.55|372.55|12
1611772080000|2021-01-27 18:28:00|376.67|372.67|376.54|372.54|376.67|372.67|376.49|372.49|14
1611772090000|2021-01-27 18:28:10|376.55|372.55|376.52|372.52|376.62|372.62|376.46|372.46|20
1611772100000|2021-01-27 18:28:20|376.53|372.53|376.45|372.45|376.53|372.53|376.33|372.33|18
1611772110000|2021-01-27 18:28:30|376.43|372.43|376.33|372.33|376.78|372.78|376.23|372.23|27
1611772120000|2021-01-27 18:28:40|376.21|372.21|375.99|371.99|376.24|372.24|375.96|371.96|24
1611772130000|2021-01-27 18:28:50|375.98|371.98|375.87|371.87|376.24|372.24|375.87|371.87|20
1611772140000|2021-01-27 18:29:00|375.92|371.92|376.14|372.14|376.26|372.26|375.85|371.85|23
1611772150000|2021-01-27 18:29:10|376.25|372.25|376.2|372.2|376.25|372.25|376.12|372.12|26
1611772160000|2021-01-27 18:29:20|376.17|372.17|376.05|372.05|376.23|372.23|375.94|371.94|29
1611772170000|2021-01-27 18:29:30|376.02|372.02|375.65|371.65|376.02|372.02|375.62|371.62|23
1611772180000|2021-01-27 18:29:40|375.62|371.62|375.51|371.51|375.89|371.89|375.44|371.44|23
1611772190000|2021-01-27 18:29:50|375.57|371.57|375.5|371.5|375.82|371.82|375.46|371.46|22
1611772200000|2021-01-27 18:30:00|375.52|371.52|375.38|371.38|375.6|371.6|375.09|371.09|17
1611772210000|2021-01-27 18:30:10|375.31|371.31|375.19|371.19|375.34|371.34|374.93|370.93|26
1611772220000|2021-01-27 18:30:20|374.96|370.96|374.95|370.95|375.15|371.15|374.85|370.85|32
1611772230000|2021-01-27 18:30:30|374.96|370.96|374.99|370.99|375.06|371.06|374.94|370.94|22
1611772240000|2021-01-27 18:30:40|375.05|371.05|374.97|370.97|375.32|371.32|374.89|370.89|24
1611772250000|2021-01-27 18:30:50|375.01|371.01|374.89|370.89|375.02|371.02|374.89|370.89|20
1611772260000|2021-01-27 18:31:00|374.91|370.91|375.11|371.11|375.13|371.13|374.91|370.91|18
1611772270000|2021-01-27 18:31:10|375.14|371.14|375.39|371.39|375.39|371.39|375.14|371.14|18
1611772280000|2021-01-27 18:31:20|375.4|371.4|375.54|371.54|375.63|371.63|375.4|371.4|23
1611772290000|2021-01-27 18:31:30|375.55|371.55|375.41|371.41|375.55|371.55|375.41|371.41|15
1611772300000|2021-01-27 18:31:40|375.4|371.4|375.35|371.35|375.4|371.4|375.28|371.28|11
1611772310000|2021-01-27 18:31:50|375.31|371.31|375.5|371.5|375.5|371.5|375.21|371.21|19
1611772320000|2021-01-27 18:32:00|375.51|371.51|375.49|371.49|375.52|371.52|375.48|371.48|10
1611772330000|2021-01-27 18:32:10|375.51|371.51|375.44|371.44|375.75|371.75|375.44|371.44|26
1611772340000|2021-01-27 18:32:20|375.41|371.41|375.46|371.46|375.51|371.51|375.32|371.32|24
1611772350000|2021-01-27 18:32:30|375.4|371.4|375.56|371.56|375.6|371.6|375.4|371.4|23
1611772360000|2021-01-27 18:32:40|375.57|371.57|375.89|371.89|375.92|371.92|375.57|371.57|24
1611772370000|2021-01-27 18:32:50|375.86|371.86|375.81|371.81|375.89|371.89|375.74|371.74|21
1611772380000|2021-01-27 18:33:00|375.83|371.83|375.67|371.67|375.94|371.94|375.35|371.35|29
1611772390000|2021-01-27 18:33:10|375.53|371.53|375.83|371.83|375.83|371.83|375.52|371.52|21
1611772400000|2021-01-27 18:33:20|375.84|371.84|375.72|371.72|375.87|371.87|375.72|371.72|15
1611772410000|2021-01-27 18:33:30|375.7|371.7|375.69|371.69|375.72|371.72|375.62|371.62|17
1611772420000|2021-01-27 18:33:40|375.7|371.7|375.75|371.75|375.82|371.82|375.7|371.7|8
1611772430000|2021-01-27 18:33:50|375.74|371.74|375.83|371.83|376.01|372.01|375.64|371.64|19
1611772440000|2021-01-27 18:34:00|375.75|371.75|375.92|371.92|376.02|372.02|375.7|371.7|24
1611772450000|2021-01-27 18:34:10|375.91|371.91|375.85|371.85|376.03|372.03|375.74|371.74|22
1611772460000|2021-01-27 18:34:20|375.86|371.86|375.37|371.37|375.86|371.86|375.34|371.34|26
1611772470000|2021-01-27 18:34:30|375.38|371.38|375.78|371.78|375.84|371.84|375.37|371.37|27
1611772480000|2021-01-27 18:34:40|375.77|371.77|375.83|371.83|375.83|371.83|375.77|371.77|6
1611772490000|2021-01-27 18:34:50|375.82|371.82|375.79|371.79|375.85|371.85|375.77|371.77|17
1611772500000|2021-01-27 18:35:00|375.8|371.8|376.06|372.06|376.08|372.08|375.8|371.8|23
1611772510000|2021-01-27 18:35:10|376.04|372.04|376.08|372.08|376.12|372.12|375.92|371.92|15
1611772520000|2021-01-27 18:35:20|376.09|372.09|375.86|371.86|376.09|372.09|375.86|371.86|19
1611772530000|2021-01-27 18:35:30|375.85|371.85|375.8|371.8|375.85|371.85|375.33|371.33|23
1611772540000|2021-01-27 18:35:40|375.81|371.81|375.86|371.86|376.01|372.01|375.81|371.81|26
1611772550000|2021-01-27 18:35:50|375.89|371.89|376.06|372.06|376.19|372.19|375.88|371.88|23
1611772560000|2021-01-27 18:36:00|376.07|372.07|376.3|372.3|376.3|372.3|376.07|372.07|23
1611772570000|2021-01-27 18:36:10|376.31|372.31|376.47|372.47|376.49|372.49|376.31|372.31|19
1611772580000|2021-01-27 18:36:20|376.48|372.48|376.48|372.48|376.58|372.58|376.46|372.46|22
1611772590000|2021-01-27 18:36:30|376.49|372.49|376.35|372.35|376.51|372.51|376.33|372.33|21
1611772600000|2021-01-27 18:36:40|376.33|372.33|376.06|372.06|376.39|372.39|376.06|372.06|21
1611772610000|2021-01-27 18:36:50|376.16|372.16|376.17|372.17|376.28|372.28|376.07|372.07|27
1611772620000|2021-01-27 18:37:00|376.16|372.16|376.03|372.03|376.17|372.17|375.92|371.92|13
1611772630000|2021-01-27 18:37:10|376.04|372.04|375.67|371.67|376.29|372.29|375.57|371.57|20
1611772640000|2021-01-27 18:37:20|375.69|371.69|375.57|371.57|375.81|371.81|375.4|371.4|27
1611772650000|2021-01-27 18:37:30|375.59|371.59|375.58|371.58|375.84|371.84|375.47|371.47|28
1611772660000|2021-01-27 18:37:40|375.57|371.57|375.57|371.57|375.82|371.82|375.39|371.39|27
1611772670000|2021-01-27 18:37:50|375.62|371.62|375.61|371.61|375.94|371.94|375.48|371.48|24
1611772680000|2021-01-27 18:38:00|375.64|371.64|375.63|371.63|375.64|371.64|375.53|371.53|18
1611772690000|2021-01-27 18:38:10|375.57|371.57|375.36|371.36|375.69|371.69|375.27|371.27|27
1611772700000|2021-01-27 18:38:20|375.46|371.46|375.27|371.27|375.46|371.46|375.22|371.22|17
1611772710000|2021-01-27 18:38:30|375.17|371.17|374.22|370.22|375.67|371.67|374.18|370.18|31
1611772720000|2021-01-27 18:38:40|374.2|370.2|374.53|370.53|374.58|370.58|373.9|369.9|30
1611772730000|2021-01-27 18:38:50|374.51|370.51|374.14|370.14|374.52|370.52|374.09|370.09|28
1611772740000|2021-01-27 18:39:00|374.19|370.19|374.39|370.39|374.41|370.41|373.91|369.91|35
1611772750000|2021-01-27 18:39:10|374.42|370.42|373.86|369.86|374.43|370.43|373.68|369.68|28
1611772760000|2021-01-27 18:39:20|373.95|369.95|373.86|369.86|374.05|370.05|373.5|369.5|26
1611772770000|2021-01-27 18:39:30|373.87|369.87|373.92|369.92|373.95|369.95|373.8|369.8|21
1611772780000|2021-01-27 18:39:40|373.94|369.94|373.89|369.89|374.01|370.01|373.87|369.87|16
1611772790000|2021-01-27 18:39:50|373.87|369.87|373.83|369.83|373.93|369.93|373.78|369.78|15
1611772800000|2021-01-27 18:40:00|373.79|369.79|373.85|369.85|373.95|369.95|373.79|369.79|13
1611772810000|2021-01-27 18:40:10|373.84|369.84|373.76|369.76|373.99|369.99|373.68|369.68|24
1611772820000|2021-01-27 18:40:20|373.7|369.7|373.74|369.74|373.87|369.87|373.47|369.47|20
1611772830000|2021-01-27 18:40:30|373.65|369.65|373.9|369.9|373.9|369.9|373.62|369.62|14
1611772840000|2021-01-27 18:40:40|374.11|370.11|373.82|369.82|374.11|370.11|373.81|369.81|23
1611772850000|2021-01-27 18:40:50|373.68|369.68|373.87|369.87|374.22|370.22|373.62|369.62|23
1611772860000|2021-01-27 18:41:00|373.81|369.81|373.94|369.94|373.94|369.94|373.8|369.8|18
1611772870000|2021-01-27 18:41:10|373.97|369.97|374.21|370.21|374.21|370.21|373.97|369.97|17
1611772880000|2021-01-27 18:41:20|374.18|370.18|374.27|370.27|374.61|370.61|374.18|370.18|31
1611772890000|2021-01-27 18:41:30|374.35|370.35|373.95|369.95|374.4|370.4|373.83|369.83|31
1611772900000|2021-01-27 18:41:40|373.93|369.93|373.91|369.91|373.98|369.98|373.91|369.91|14
1611772910000|2021-01-27 18:41:50|373.97|369.97|373.79|369.79|373.98|369.98|373.79|369.79|18
1611772920000|2021-01-27 18:42:00|373.29|369.29|373.94|369.94|374.09|370.09|373.29|369.29|30
1611772930000|2021-01-27 18:42:10|373.89|369.89|373.92|369.92|373.99|369.99|373.76|369.76|25
1611772940000|2021-01-27 18:42:20|373.85|369.85|373.84|369.84|373.91|369.91|373.79|369.79|20
1611772950000|2021-01-27 18:42:30|373.93|369.93|373.76|369.76|373.94|369.94|373.76|369.76|17
1611772960000|2021-01-27 18:42:40|373.78|369.78|373.79|369.79|373.83|369.83|373.75|369.75|12
1611772970000|2021-01-27 18:42:50|374.23|370.23|373.84|369.84|374.23|370.23|373.84|369.84|10
1611772980000|2021-01-27 18:43:00|373.83|369.83|373.78|369.78|373.91|369.91|373.42|369.42|28
1611772990000|2021-01-27 18:43:10|373.68|369.68|374.18|370.18|374.22|370.22|373.43|369.43|23
1611773000000|2021-01-27 18:43:20|374.19|370.19|373.77|369.77|374.19|370.19|373.44|369.44|27
1611773010000|2021-01-27 18:43:30|373.79|369.79|373.33|369.33|373.86|369.86|373.33|369.33|20
1611773020000|2021-01-27 18:43:40|373.35|369.35|373.71|369.71|373.85|369.85|373.33|369.33|13
1611773030000|2021-01-27 18:43:50|373.73|369.73|374.11|370.11|374.13|370.13|373.73|369.73|24
1611773040000|2021-01-27 18:44:00|374.05|370.05|373.79|369.79|374.1|370.1|373.79|369.79|24
1611773050000|2021-01-27 18:44:10|373.73|369.73|373.69|369.69|373.84|369.84|373.3|369.3|28
1611773060000|2021-01-27 18:44:20|373.65|369.65|373.73|369.73|373.75|369.75|373.57|369.57|23
1611773070000|2021-01-27 18:44:30|373.78|369.78|373.49|369.49|373.78|369.78|373.39|369.39|30
1611773080000|2021-01-27 18:44:40|373.46|369.46|373.64|369.64|373.92|369.92|373.46|369.46|28
1611773090000|2021-01-27 18:44:50|373.65|369.65|373.51|369.51|373.68|369.68|373.48|369.48|20
1611773100000|2021-01-27 18:45:00|373.48|369.48|373.32|369.32|373.57|369.57|373.32|369.32|30
1611773110000|2021-01-27 18:45:10|373.28|369.28|372.92|368.92|373.28|369.28|372.88|368.88|28
1611773120000|2021-01-27 18:45:20|372.9|368.9|372.7|368.7|373.21|369.21|372.62|368.62|29
1611773130000|2021-01-27 18:45:30|372.73|368.73|373.18|369.18|373.18|369.18|372.73|368.73|24
1611773140000|2021-01-27 18:45:40|373.13|369.13|373.23|369.23|373.45|369.45|373.04|369.04|26
1611773150000|2021-01-27 18:45:50|373.22|369.22|373.24|369.24|373.24|369.24|373.12|369.12|25
1611773160000|2021-01-27 18:46:00|373.21|369.21|373.07|369.07|373.21|369.21|372.87|368.87|27
1611773170000|2021-01-27 18:46:10|373.1|369.1|372.77|368.77|373.2|369.2|372.68|368.68|28
1611773180000|2021-01-27 18:46:20|372.83|368.83|372.86|368.86|372.93|368.93|372.73|368.73|27
1611773190000|2021-01-27 18:46:30|372.76|368.76|373.08|369.08|373.14|369.14|372.69|368.69|27
1611773200000|2021-01-27 18:46:40|373.06|369.06|372.97|368.97|373.08|369.08|372.89|368.89|26
1611773210000|2021-01-27 18:46:50|372.93|368.93|373.05|369.05|373.07|369.07|372.93|368.93|19
1611773220000|2021-01-27 18:47:00|373.11|369.11|373.43|369.43|373.49|369.49|373.08|369.08|25
1611773230000|2021-01-27 18:47:10|373.41|369.41|373.46|369.46|373.47|369.47|373.15|369.15|29
1611773240000|2021-01-27 18:47:20|373.39|369.39|373.12|369.12|373.48|369.48|373.03|369.03|28
1611773250000|2021-01-27 18:47:30|373.1|369.1|373.3|369.3|373.32|369.32|373.04|369.04|28
1611773260000|2021-01-27 18:47:40|373.35|369.35|373.81|369.81|373.82|369.82|373.33|369.33|31
1611773270000|2021-01-27 18:47:50|373.8|369.8|373.61|369.61|374.02|370.02|373.36|369.36|31
1611773280000|2021-01-27 18:48:00|373.58|369.58|373.54|369.54|373.68|369.68|373.54|369.54|29
1611773290000|2021-01-27 18:48:10|373.41|369.41|373.04|369.04|373.47|369.47|372.98|368.98|28
1611773300000|2021-01-27 18:48:20|372.99|368.99|373.18|369.18|373.53|369.53|372.99|368.99|34
1611773310000|2021-01-27 18:48:30|373.17|369.17|373.27|369.27|373.3|369.3|373.08|369.08|26
1611773320000|2021-01-27 18:48:40|373.31|369.31|373.49|369.49|373.49|369.49|373.31|369.31|21
1611773330000|2021-01-27 18:48:50|373.47|369.47|373.4|369.4|373.47|369.47|373.21|369.21|27
1611773340000|2021-01-27 18:49:00|373.42|369.42|373.53|369.53|373.59|369.59|373.41|369.41|17
1611773350000|2021-01-27 18:49:10|373.54|369.54|373.65|369.65|373.74|369.74|373.54|369.54|30
1611773360000|2021-01-27 18:49:20|373.66|369.66|373.48|369.48|373.75|369.75|373.48|369.48|33
1611773370000|2021-01-27 18:49:30|373.42|369.42|373.48|369.48|373.49|369.49|373.14|369.14|34
1611773380000|2021-01-27 18:49:40|373.57|369.57|373.66|369.66|373.77|369.77|373.56|369.56|29
1611773390000|2021-01-27 18:49:50|373.67|369.67|373.27|369.27|373.69|369.69|373.21|369.21|32
1611773400000|2021-01-27 18:50:00|373.26|369.26|373.28|369.28|373.54|369.54|373.24|369.24|32
1611773410000|2021-01-27 18:50:10|373.25|369.25|373.05|369.05|373.28|369.28|373.03|369.03|29
1611773420000|2021-01-27 18:50:20|373.04|369.04|373.02|369.02|373.54|369.54|372.82|368.82|32
1611773430000|2021-01-27 18:50:30|372.96|368.96|373.31|369.31|373.31|369.31|372.96|368.96|37
1611773440000|2021-01-27 18:50:40|373.3|369.3|373.59|369.59|373.62|369.62|373.21|369.21|35
1611773450000|2021-01-27 18:50:50|373.6|369.6|373.49|369.49|373.6|369.6|373.47|369.47|26
1611773460000|2021-01-27 18:51:00|373.5|369.5|373.65|369.65|373.78|369.78|373.5|369.5|32
1611773470000|2021-01-27 18:51:10|373.62|369.62|373.72|369.72|373.79|369.79|373.59|369.59|24
1611773480000|2021-01-27 18:51:20|373.74|369.74|373.74|369.74|373.82|369.82|373.7|369.7|26
1611773490000|2021-01-27 18:51:30|373.73|369.73|373.54|369.54|373.75|369.75|373.51|369.51|35
1611773500000|2021-01-27 18:51:40|373.52|369.52|373.34|369.34|373.63|369.63|373.34|369.34|31
1611773510000|2021-01-27 18:51:50|373.44|369.44|373.33|369.33|373.62|369.62|373.31|369.31|24
1611773520000|2021-01-27 18:52:00|373.34|369.34|373.52|369.52|373.52|369.52|373.29|369.29|22
1611773530000|2021-01-27 18:52:10|373.54|369.54|373.74|369.74|373.78|369.78|373.54|369.54|29
1611773540000|2021-01-27 18:52:20|373.73|369.73|373.46|369.46|373.73|369.73|373.44|369.44|24
1611773550000|2021-01-27 18:52:30|373.47|369.47|373.53|369.53|373.55|369.55|373.46|369.46|16
1611773560000|2021-01-27 18:52:40|373.54|369.54|373.22|369.22|373.57|369.57|373.22|369.22|16
1611773570000|2021-01-27 18:52:50|373.16|369.16|373.08|369.08|373.18|369.18|373|369|24
1611773580000|2021-01-27 18:53:00|373.1|369.1|372.8|368.8|373.13|369.13|372.77|368.77|25
1611773590000|2021-01-27 18:53:10|373.05|369.05|372.86|368.86|373.05|369.05|372.73|368.73|26
1611773600000|2021-01-27 18:53:20|372.87|368.87|372.86|368.86|373|369|372.73|368.73|33
1611773610000|2021-01-27 18:53:30|372.88|368.88|373.06|369.06|373.13|369.13|372.88|368.88|26
1611773620000|2021-01-27 18:53:40|373.05|369.05|373.11|369.11|373.21|369.21|373.03|369.03|14
1611773630000|2021-01-27 18:53:50|373.21|369.21|373.02|369.02|373.21|369.21|372.92|368.92|23
1611773640000|2021-01-27 18:54:00|373|369|373.31|369.31|373.39|369.39|372.99|368.99|28
1611773650000|2021-01-27 18:54:10|373.35|369.35|373.59|369.59|373.61|369.61|373.35|369.35|20
1611773660000|2021-01-27 18:54:20|373.58|369.58|373.58|369.58|373.73|369.73|373.48|369.48|24
1611773670000|2021-01-27 18:54:30|373.55|369.55|373.65|369.65|373.65|369.65|373.52|369.52|25
1611773680000|2021-01-27 18:54:40|373.63|369.63|373.52|369.52|373.63|369.63|373.42|369.42|26
1611773690000|2021-01-27 18:54:50|373.44|369.44|373.64|369.64|373.67|369.67|373.42|369.42|24
1611773700000|2021-01-27 18:55:00|373.67|369.67|373.77|369.77|373.77|369.77|373.67|369.67|12
1611773710000|2021-01-27 18:55:10|373.78|369.78|373.71|369.71|373.78|369.78|373.62|369.62|18
1611773720000|2021-01-27 18:55:20|373.75|369.75|373.32|369.32|373.75|369.75|373.32|369.32|21
1611773730000|2021-01-27 18:55:30|373.31|369.31|373.52|369.52|373.6|369.6|373.31|369.31|21
1611773740000|2021-01-27 18:55:40|373.51|369.51|373.77|369.77|373.78|369.78|373.47|369.47|22
1611773750000|2021-01-27 18:55:50|373.76|369.76|373.48|369.48|373.76|369.76|373.42|369.42|27
1611773760000|2021-01-27 18:56:00|373.43|369.43|373.58|369.58|373.69|369.69|373.36|369.36|25
1611773770000|2021-01-27 18:56:10|373.43|369.43|373.54|369.54|373.69|369.69|373.43|369.43|28
1611773780000|2021-01-27 18:56:20|373.47|369.47|373.34|369.34|373.55|369.55|373.34|369.34|27
1611773790000|2021-01-27 18:56:30|373.23|369.23|373.18|369.18|373.28|369.28|373.17|369.17|28
1611773800000|2021-01-27 18:56:40|373.16|369.16|373.2|369.2|373.22|369.22|373.12|369.12|20
1611773810000|2021-01-27 18:56:50|373.21|369.21|372.88|368.88|373.24|369.24|372.88|368.88|28
1611773820000|2021-01-27 18:57:00|372.87|368.87|373.11|369.11|373.22|369.22|372.85|368.85|29
1611773830000|2021-01-27 18:57:10|373.07|369.07|372.98|368.98|373.07|369.07|372.93|368.93|18
1611773840000|2021-01-27 18:57:20|373.03|369.03|372.92|368.92|373.03|369.03|372.89|368.89|22
1611773850000|2021-01-27 18:57:30|372.91|368.91|372.89|368.89|372.93|368.93|372.89|368.89|15
1611773860000|2021-01-27 18:57:40|372.9|368.9|372.9|368.9|372.91|368.91|372.84|368.84|13
1611773870000|2021-01-27 18:57:50|372.91|368.91|372.91|368.91|372.92|368.92|372.88|368.88|16
1611773880000|2021-01-27 18:58:00|372.92|368.92|372.93|368.93|372.93|368.93|372.9|368.9|9
1611773890000|2021-01-27 18:58:10|372.94|368.94|373.14|369.14|373.16|369.16|372.94|368.94|10
1611773900000|2021-01-27 18:58:20|373.13|369.13|373.16|369.16|373.18|369.18|373.12|369.12|7
1611773910000|2021-01-27 18:58:30|373.17|369.17|373.4|369.4|373.4|369.4|373.17|369.17|15
1611773920000|2021-01-27 18:58:40|373.41|369.41|373.46|369.46|373.52|369.52|373.41|369.41|26
1611773930000|2021-01-27 18:58:50|373.5|369.5|373.55|369.55|373.6|369.6|373.5|369.5|20
1611773940000|2021-01-27 18:59:00|373.54|369.54|373.41|369.41|373.58|369.58|373.4|369.4|27
1611773950000|2021-01-27 18:59:10|373.4|369.4|373.09|369.09|373.43|369.43|373|369|27
1611773960000|2021-01-27 18:59:20|373.11|369.11|373.12|369.12|373.16|369.16|372.99|368.99|23
1611773970000|2021-01-27 18:59:30|373.11|369.11|373.21|369.21|373.21|369.21|373|369|19
1611773980000|2021-01-27 18:59:40|373.22|369.22|373.1|369.1|373.24|369.24|373.02|369.02|26
1611773990000|2021-01-27 18:59:50|373.14|369.14|373.06|369.06|373.14|369.14|372.98|368.98|28
1611774000000|2021-01-27 19:00:00|373.07|369.07|373.02|369.02|373.1|369.1|372.93|368.93|22
1611774010000|2021-01-27 19:00:10|373.03|369.03|373.25|369.25|373.26|369.26|373.03|369.03|30
1611774020000|2021-01-27 19:00:20|373.24|369.24|373.68|369.68|373.69|369.69|373.2|369.2|30
1611774030000|2021-01-27 19:00:30|373.64|369.64|373.68|369.68|373.69|369.69|373.58|369.58|20
1611774040000|2021-01-27 19:00:40|373.69|369.69|373.67|369.67|373.71|369.71|373.65|369.65|25
1611774050000|2021-01-27 19:00:50|373.66|369.66|374.18|370.18|374.26|370.26|373.66|369.66|27
1611774060000|2021-01-27 19:01:00|374.24|370.24|374.29|370.29|374.29|370.29|374.16|370.16|29
1611774070000|2021-01-27 19:01:10|374.28|370.28|374.4|370.4|374.42|370.42|374.25|370.25|21
1611774080000|2021-01-27 19:01:20|374.41|370.41|374.61|370.61|374.61|370.61|374.4|370.4|20
1611774090000|2021-01-27 19:01:30|374.6|370.6|374.81|370.81|374.88|370.88|374.51|370.51|24
1611774100000|2021-01-27 19:01:40|374.89|370.89|374.68|370.68|374.9|370.9|374.68|370.68|21
1611774110000|2021-01-27 19:01:50|374.67|370.67|374.8|370.8|374.85|370.85|374.67|370.67|24
1611774120000|2021-01-27 19:02:00|374.84|370.84|374.9|370.9|374.9|370.9|374.84|370.84|21
1611774130000|2021-01-27 19:02:10|374.89|370.89|374.87|370.87|374.91|370.91|374.86|370.86|24
1611774140000|2021-01-27 19:02:20|374.85|370.85|374.97|370.97|374.97|370.97|374.78|370.78|26
1611774150000|2021-01-27 19:02:30|374.96|370.96|375.02|371.02|375.07|371.07|374.94|370.94|17
1611774160000|2021-01-27 19:02:40|375|371|375.01|371.01|375.01|371.01|374.92|370.92|17
1611774170000|2021-01-27 19:02:50|375.07|371.07|375.34|371.34|375.36|371.36|375.03|371.03|27
1611774180000|2021-01-27 19:03:00|375.35|371.35|375.65|371.65|375.66|371.66|375.35|371.35|29
1611774190000|2021-01-27 19:03:10|375.56|371.56|375.58|371.58|375.67|371.67|375.56|371.56|14
1611774200000|2021-01-27 19:03:20|375.69|371.69|375.71|371.71|375.82|371.82|375.55|371.55|23
1611774210000|2021-01-27 19:03:30|375.74|371.74|377.02|373.02|377.02|373.02|375.74|371.74|27
1611774220000|2021-01-27 19:03:40|377|373|376.86|372.86|377.08|373.08|376.85|372.85|26
1611774230000|2021-01-27 19:03:50|376.87|372.87|377.16|373.16|377.32|373.32|376.87|372.87|27
1611774240000|2021-01-27 19:04:00|377.19|373.19|377.48|373.48|377.62|373.62|377.19|373.19|29
1611774250000|2021-01-27 19:04:10|377.47|373.47|377.29|373.29|377.49|373.49|377.2|373.2|25
1611774260000|2021-01-27 19:04:20|377.3|373.3|377.39|373.39|377.44|373.44|377.17|373.17|30
1611774270000|2021-01-27 19:04:30|377.36|373.36|377.21|373.21|377.36|373.36|377.14|373.14|28
1611774280000|2021-01-27 19:04:40|377.22|373.22|377.19|373.19|377.3|373.3|377.16|373.16|23
1611774290000|2021-01-27 19:04:50|377.18|373.18|377.29|373.29|377.4|373.4|377.18|373.18|26
1611774300000|2021-01-27 19:05:00|377.3|373.3|377.3|373.3|377.45|373.45|377.25|373.25|23
1611774310000|2021-01-27 19:05:10|377.33|373.33|377.65|373.65|377.89|373.89|377.33|373.33|19
1611774320000|2021-01-27 19:05:20|377.66|373.66|377.62|373.62|377.69|373.69|377.55|373.55|26
1611774330000|2021-01-27 19:05:30|377.64|373.64|377.72|373.72|377.8|373.8|377.64|373.64|26
1611774340000|2021-01-27 19:05:40|377.88|373.88|377.95|373.95|378.14|374.14|377.72|373.72|31
1611774350000|2021-01-27 19:05:50|378.09|374.09|378.33|374.33|378.37|374.37|378.09|374.09|30
1611774360000|2021-01-27 19:06:00|378.29|374.29|378.44|374.44|378.5|374.5|378.18|374.18|27
1611774370000|2021-01-27 19:06:10|378.51|374.51|378.42|374.42|378.52|374.52|378.38|374.38|26
1611774380000|2021-01-27 19:06:20|378.43|374.43|378.59|374.59|378.61|374.61|378.38|374.38|21
1611774390000|2021-01-27 19:06:30|378.77|374.77|378.94|374.94|378.94|374.94|378.75|374.75|19
1611774400000|2021-01-27 19:06:40|378.9|374.9|378.49|374.49|378.9|374.9|378.49|374.49|25
1611774410000|2021-01-27 19:06:50|378.52|374.52|379.39|375.39|379.4|375.4|378.52|374.52|28
1611774420000|2021-01-27 19:07:00|379.38|375.38|379.4|375.4|379.62|375.62|379.18|375.18|31
1611774430000|2021-01-27 19:07:10|379.41|375.41|379.3|375.3|379.46|375.46|379.3|375.3|20
1611774440000|2021-01-27 19:07:20|379.22|375.22|378.74|374.74|379.3|375.3|378.74|374.74|30
1611774450000|2021-01-27 19:07:30|378.73|374.73|379.08|375.08|379.18|375.18|378.73|374.73|32
1611774460000|2021-01-27 19:07:40|379.09|375.09|379.06|375.06|379.16|375.16|379.05|375.05|29
1611774470000|2021-01-27 19:07:50|379.08|375.08|379.06|375.06|379.1|375.1|378.98|374.98|31
1611774480000|2021-01-27 19:08:00|379.09|375.09|379.11|375.11|379.24|375.24|379.06|375.06|30
1611774490000|2021-01-27 19:08:10|379.14|375.14|379.14|375.14|379.42|375.42|379.09|375.09|31
1611774500000|2021-01-27 19:08:20|379.15|375.15|378.81|374.81|379.19|375.19|378.79|374.79|28
1611774510000|2021-01-27 19:08:30|378.84|374.84|379.27|375.27|379.29|375.29|378.82|374.82|30
1611774520000|2021-01-27 19:08:40|379.23|375.23|379.15|375.15|379.28|375.28|379.07|375.07|21
1611774530000|2021-01-27 19:08:50|379.11|375.11|379.33|375.33|379.33|375.33|379.1|375.1|18
1611774540000|2021-01-27 19:09:00|379.32|375.32|379.49|375.49|379.49|375.49|379.32|375.32|19
1611774550000|2021-01-27 19:09:10|379.45|375.45|379.45|375.45|379.76|375.76|379.43|375.43|25
1611774560000|2021-01-27 19:09:20|379.46|375.46|379.27|375.27|379.46|375.46|379.24|375.24|25
1611774570000|2021-01-27 19:09:30|379.28|375.28|379.35|375.35|379.37|375.37|379.19|375.19|24
1611774580000|2021-01-27 19:09:40|379.36|375.36|379.12|375.12|379.52|375.52|379.12|375.12|33
1611774590000|2021-01-27 19:09:50|379.13|375.13|379.13|375.13|379.14|375.14|378.97|374.97|29
1611774600000|2021-01-27 19:10:00|379.07|375.07|379.11|375.11|379.16|375.16|379.03|375.03|33
1611774610000|2021-01-27 19:10:10|379.1|375.1|379.05|375.05|379.21|375.21|379.03|375.03|34
1611774620000|2021-01-27 19:10:20|379.03|375.03|379.07|375.07|379.18|375.18|379.03|375.03|30
1611774630000|2021-01-27 19:10:30|379.05|375.05|378.94|374.94|379.1|375.1|378.93|374.93|22
1611774640000|2021-01-27 19:10:40|378.9|374.9|378.64|374.64|378.9|374.9|378.6|374.6|30
1611774650000|2021-01-27 19:10:50|378.63|374.63|378.7|374.7|378.8|374.8|378.63|374.63|17
1611774660000|2021-01-27 19:11:00|378.68|374.68|378.76|374.76|378.78|374.78|378.64|374.64|22
1611774670000|2021-01-27 19:11:10|378.77|374.77|378.87|374.87|378.91|374.91|378.71|374.71|21
1611774680000|2021-01-27 19:11:20|378.85|374.85|378.94|374.94|378.94|374.94|378.79|374.79|24
1611774690000|2021-01-27 19:11:30|378.93|374.93|379.05|375.05|379.11|375.11|378.93|374.93|20
1611774700000|2021-01-27 19:11:40|379.06|375.06|380.09|376.09|380.09|376.09|378.99|374.99|23
1611774710000|2021-01-27 19:11:50|380.01|376.01|380.42|376.42|380.51|376.51|380.01|376.01|23
1611774720000|2021-01-27 19:12:00|380.57|376.57|380.36|376.36|380.62|376.62|380.36|376.36|28
1611774730000|2021-01-27 19:12:10|380.41|376.41|380.67|376.67|380.67|376.67|380.38|376.38|21
1611774740000|2021-01-27 19:12:20|380.66|376.66|381.5|377.5|381.55|377.55|380.66|376.66|34
1611774750000|2021-01-27 19:12:30|381.52|377.52|381.3|377.3|381.57|377.57|381.26|377.26|31
1611774760000|2021-01-27 19:12:40|381.34|377.34|381.68|377.68|381.73|377.73|381.34|377.34|28
1611774770000|2021-01-27 19:12:50|381.65|377.65|381.2|377.2|381.65|377.65|381.2|377.2|36
1611774780000|2021-01-27 19:13:00|381.15|377.15|381.13|377.13|381.18|377.18|380.97|376.97|32
1611774790000|2021-01-27 19:13:10|381.14|377.14|380.69|376.69|381.14|377.14|380.62|376.62|31
1611774800000|2021-01-27 19:13:20|380.71|376.71|380.81|376.81|380.81|376.81|380.65|376.65|27
1611774810000|2021-01-27 19:13:30|380.82|376.82|381.39|377.39|381.39|377.39|380.67|376.67|27
1611774820000|2021-01-27 19:13:40|381.37|377.37|381.79|377.79|381.79|377.79|381.37|377.37|25
1611774830000|2021-01-27 19:13:50|381.73|377.73|381.9|377.9|381.97|377.97|381.7|377.7|33
1611774840000|2021-01-27 19:14:00|381.91|377.91|381.69|377.69|381.97|377.97|381.66|377.66|31
1611774850000|2021-01-27 19:14:10|381.72|377.72|381.51|377.51|381.72|377.72|381.48|377.48|34
1611774860000|2021-01-27 19:14:20|381.49|377.49|381.52|377.52|381.61|377.61|381.49|377.49|32
1611774870000|2021-01-27 19:14:30|381.51|377.51|381.23|377.23|381.53|377.53|381.22|377.22|32
1611774880000|2021-01-27 19:14:40|381.21|377.21|380.77|376.77|381.21|377.21|380.73|376.73|28
1611774890000|2021-01-27 19:14:50|380.76|376.76|380.78|376.78|381.08|377.08|380.73|376.73|28
1611774900000|2021-01-27 19:15:00|380.83|376.83|381.3|377.3|381.37|377.37|380.8|376.8|26
1611774910000|2021-01-27 19:15:10|381.31|377.31|381.5|377.5|381.53|377.53|381.27|377.27|31
1611774920000|2021-01-27 19:15:20|381.47|377.47|381.43|377.43|381.52|377.52|381.3|377.3|24
1611774930000|2021-01-27 19:15:30|381.52|377.52|381.37|377.37|381.53|377.53|381.34|377.34|23
1611774940000|2021-01-27 19:15:40|381.31|377.31|381.32|377.32|381.47|377.47|381.31|377.31|23
1611774950000|2021-01-27 19:15:50|381.34|377.34|381.52|377.52|381.52|377.52|381.28|377.28|17
1611774960000|2021-01-27 19:16:00|381.55|377.55|381.67|377.67|381.81|377.81|381.51|377.51|22
1611774970000|2021-01-27 19:16:10|381.68|377.68|381.44|377.44|381.68|377.68|381.4|377.4|25
1611774980000|2021-01-27 19:16:20|381.49|377.49|381.57|377.57|381.76|377.76|381.49|377.49|32
1611774990000|2021-01-27 19:16:30|381.62|377.62|382.38|378.38|382.38|378.38|381.62|377.62|31
1611775000000|2021-01-27 19:16:40|382.39|378.39|382.7|378.7|382.72|378.72|382.39|378.39|26
1611775010000|2021-01-27 19:16:50|382.72|378.72|382.69|378.69|382.76|378.76|382.59|378.59|20
1611775020000|2021-01-27 19:17:00|382.7|378.7|383.57|379.57|383.57|379.57|382.54|378.54|34
1611775030000|2021-01-27 19:17:10|383.6|379.6|383.82|379.82|384.16|380.16|383.48|379.48|30
1611775040000|2021-01-27 19:17:20|383.64|379.64|383.77|379.77|383.87|379.87|383.59|379.59|33
1611775050000|2021-01-27 19:17:30|383.78|379.78|383.68|379.68|383.83|379.83|383.64|379.64|32
1611775060000|2021-01-27 19:17:40|383.62|379.62|383.27|379.27|383.63|379.63|383.25|379.25|28
1611775070000|2021-01-27 19:17:50|383.24|379.24|383.04|379.04|383.41|379.41|383.04|379.04|28
1611775080000|2021-01-27 19:18:00|383.07|379.07|382.96|378.96|383.12|379.12|382.95|378.95|28
1611775090000|2021-01-27 19:18:10|382.82|378.82|382.64|378.64|382.86|378.86|382.62|378.62|30
1611775100000|2021-01-27 19:18:20|382.65|378.65|382.75|378.75|382.77|378.77|382.65|378.65|25
1611775110000|2021-01-27 19:18:30|382.73|378.73|382.4|378.4|382.73|378.73|382.36|378.36|28
1611775120000|2021-01-27 19:18:40|382.41|378.41|382.33|378.33|382.42|378.42|382.27|378.27|24
1611775130000|2021-01-27 19:18:50|382.31|378.31|381.98|377.98|382.33|378.33|381.98|377.98|19
1611775140000|2021-01-27 19:19:00|381.83|377.83|382.11|378.11|382.11|378.11|381.41|377.41|27
1611775150000|2021-01-27 19:19:10|381.73|377.73|381.19|377.19|381.84|377.84|381.19|377.19|23
1611775160000|2021-01-27 19:19:20|381.16|377.16|381.28|377.28|381.44|377.44|381.12|377.12|33
1611775170000|2021-01-27 19:19:30|381.26|377.26|381.96|377.96|381.96|377.96|380.96|376.96|26
1611775180000|2021-01-27 19:19:40|381.42|377.42|381.19|377.19|381.47|377.47|381.19|377.19|21
1611775190000|2021-01-27 19:19:50|381.18|377.18|381.01|377.01|381.26|377.26|380.84|376.84|27
1611775200000|2021-01-27 19:20:00|381.04|377.04|381.2|377.2|381.29|377.29|381.02|377.02|23
1611775210000|2021-01-27 19:20:10|381.19|377.19|381.14|377.14|381.27|377.27|381.14|377.14|26
1611775220000|2021-01-27 19:20:20|381.15|377.15|380.78|376.78|381.15|377.15|380.78|376.78|26
1611775230000|2021-01-27 19:20:30|380.75|376.75|381.09|377.09|381.09|377.09|380.69|376.69|24
1611775240000|2021-01-27 19:20:40|381.08|377.08|381.01|377.01|381.17|377.17|381|377|25
1611775250000|2021-01-27 19:20:50|380.97|376.97|381.21|377.21|381.21|377.21|380.96|376.96|28
1611775260000|2021-01-27 19:21:00|381.22|377.22|381.52|377.52|381.52|377.52|381.22|377.22|26
1611775270000|2021-01-27 19:21:10|381.51|377.51|381.42|377.42|381.51|377.51|381.41|377.41|23
1611775280000|2021-01-27 19:21:20|381.46|377.46|381.27|377.27|381.46|377.46|381.27|377.27|16
1611775290000|2021-01-27 19:21:30|381.28|377.28|380.89|376.89|381.29|377.29|380.89|376.89|29
1611775300000|2021-01-27 19:21:40|380.88|376.88|380.65|376.65|380.93|376.93|380.6|376.6|29
1611775310000|2021-01-27 19:21:50|380.69|376.69|380.69|376.69|380.72|376.72|380.57|376.57|27
1611775320000|2021-01-27 19:22:00|380.61|376.61|380.75|376.75|380.76|376.76|380.57|376.57|27
1611775330000|2021-01-27 19:22:10|380.76|376.76|380.71|376.71|380.76|376.76|380.7|376.7|16
1611775340000|2021-01-27 19:22:20|380.7|376.7|380.46|376.46|380.7|376.7|380.46|376.46|26
1611775350000|2021-01-27 19:22:30|380.5|376.5|380.41|376.41|380.54|376.54|380.36|376.36|19
1611775360000|2021-01-27 19:22:40|380.38|376.38|380.33|376.33|380.5|376.5|380.21|376.21|25
1611775370000|2021-01-27 19:22:50|380.27|376.27|380.5|376.5|380.51|376.51|380.19|376.19|21
1611775380000|2021-01-27 19:23:00|380.51|376.51|380.62|376.62|380.63|376.63|380.42|376.42|27
1611775390000|2021-01-27 19:23:10|380.63|376.63|380.5|376.5|380.79|376.79|380.48|376.48|31
1611775400000|2021-01-27 19:23:20|380.51|376.51|380.41|376.41|380.52|376.52|380.38|376.38|26
1611775410000|2021-01-27 19:23:30|380.4|376.4|380.19|376.19|380.4|376.4|380.17|376.17|29
1611775420000|2021-01-27 19:23:40|380.18|376.18|380.23|376.23|380.25|376.25|380.16|376.16|19
1611775430000|2021-01-27 19:23:50|380.18|376.18|380.09|376.09|380.19|376.19|380.07|376.07|27
1611775440000|2021-01-27 19:24:00|380.03|376.03|380.34|376.34|380.44|376.44|380.03|376.03|25
1611775450000|2021-01-27 19:24:10|380.35|376.35|380.38|376.38|380.4|376.4|380.31|376.31|20
1611775460000|2021-01-27 19:24:20|380.39|376.39|380.51|376.51|380.54|376.54|380.31|376.31|23
1611775470000|2021-01-27 19:24:30|380.48|376.48|380.23|376.23|380.48|376.48|380.22|376.22|21
1611775480000|2021-01-27 19:24:40|380.2|376.2|380.13|376.13|380.26|376.26|380.13|376.13|12
1611775490000|2021-01-27 19:24:50|380.12|376.12|380.16|376.16|380.19|376.19|380.09|376.09|21
1611775500000|2021-01-27 19:25:00|380.15|376.15|380.4|376.4|380.45|376.45|380.14|376.14|19
1611775510000|2021-01-27 19:25:10|380.44|376.44|380.32|376.32|380.44|376.44|380.31|376.31|27
1611775520000|2021-01-27 19:25:20|380.31|376.31|380.18|376.18|380.31|376.31|380.14|376.14|17
1611775530000|2021-01-27 19:25:30|380.22|376.22|380.09|376.09|380.23|376.23|380.09|376.09|13
1611775540000|2021-01-27 19:25:40|380.06|376.06|380.04|376.04|380.07|376.07|379.95|375.95|19
1611775550000|2021-01-27 19:25:50|380.01|376.01|380.13|376.13|380.18|376.18|379.91|375.91|25
1611775560000|2021-01-27 19:26:00|380.11|376.11|379.96|375.96|380.11|376.11|379.96|375.96|22
1611775570000|2021-01-27 19:26:10|380.01|376.01|379.97|375.97|380.05|376.05|379.93|375.93|25
1611775580000|2021-01-27 19:26:20|379.98|375.98|379.89|375.89|379.98|375.98|379.87|375.87|22
1611775590000|2021-01-27 19:26:30|379.91|375.91|380.07|376.07|380.07|376.07|379.91|375.91|18
1611775600000|2021-01-27 19:26:40|380.08|376.08|380.23|376.23|380.32|376.32|379.99|375.99|24
1611775610000|2021-01-27 19:26:50|380.22|376.22|380.57|376.57|380.74|376.74|380.22|376.22|27
1611775620000|2021-01-27 19:27:00|380.54|376.54|380.43|376.43|380.55|376.55|380.41|376.41|14
1611775630000|2021-01-27 19:27:10|380.42|376.42|380.21|376.21|380.43|376.43|380.18|376.18|29
1611775640000|2021-01-27 19:27:20|380.2|376.2|380.3|376.3|380.3|376.3|380.08|376.08|18
1611775650000|2021-01-27 19:27:30|380.38|376.38|380.04|376.04|380.44|376.44|380.01|376.01|24
1611775660000|2021-01-27 19:27:40|380.09|376.09|379.91|375.91|380.2|376.2|379.91|375.91|24
1611775670000|2021-01-27 19:27:50|379.97|375.97|380.07|376.07|380.32|376.32|379.97|375.97|23
1611775680000|2021-01-27 19:28:00|380.05|376.05|380.27|376.27|380.27|376.27|380|376|28
1611775690000|2021-01-27 19:28:10|380.35|376.35|380.33|376.33|380.51|376.51|380.33|376.33|21
1611775700000|2021-01-27 19:28:20|380.32|376.32|380.09|376.09|380.38|376.38|380.09|376.09|21
1611775710000|2021-01-27 19:28:30|380.08|376.08|380.24|376.24|380.26|376.26|380.08|376.08|22
1611775720000|2021-01-27 19:28:40|380.17|376.17|380.2|376.2|380.27|376.27|380.17|376.17|27
1611775730000|2021-01-27 19:28:50|380.25|376.25|380.59|376.59|380.59|376.59|380.19|376.19|23
1611775740000|2021-01-27 19:29:00|380.6|376.6|380.71|376.71|380.71|376.71|380.6|376.6|14
1611775750000|2021-01-27 19:29:10|380.72|376.72|380.43|376.43|380.77|376.77|380.4|376.4|24
1611775760000|2021-01-27 19:29:20|380.42|376.42|380.09|376.09|380.42|376.42|380.09|376.09|21
1611775770000|2021-01-27 19:29:30|380.11|376.11|380.31|376.31|380.31|376.31|380.02|376.02|17
1611775780000|2021-01-27 19:29:40|380.34|376.34|380.47|376.47|380.47|376.47|380.26|376.26|28
1611775790000|2021-01-27 19:29:50|380.53|376.53|380.46|376.46|380.67|376.67|380.46|376.46|21
1611775800000|2021-01-27 19:30:00|380.48|376.48|380.85|376.85|380.85|376.85|380.41|376.41|26
1611775810000|2021-01-27 19:30:10|380.86|376.86|381.16|377.16|381.16|377.16|380.86|376.86|24
1611775820000|2021-01-27 19:30:20|381.19|377.19|381.28|377.28|381.39|377.39|381.12|377.12|31
1611775830000|2021-01-27 19:30:30|381.29|377.29|381.22|377.22|381.3|377.3|381.1|377.1|22
1611775840000|2021-01-27 19:30:40|381.23|377.23|381.19|377.19|381.3|377.3|381.19|377.19|15
1611775850000|2021-01-27 19:30:50|381.29|377.29|381.46|377.46|381.46|377.46|381.26|377.26|18
1611775860000|2021-01-27 19:31:00|381.4|377.4|381.7|377.7|381.71|377.71|381.37|377.37|21
1611775870000|2021-01-27 19:31:10|381.69|377.69|382.41|378.41|382.54|378.54|381.69|377.69|29
1611775880000|2021-01-27 19:31:20|382.4|378.4|382.87|378.87|382.87|378.87|382.4|378.4|22
1611775890000|2021-01-27 19:31:30|382.92|378.92|383.01|379.01|383.02|379.02|382.91|378.91|23
1611775900000|2021-01-27 19:31:40|383.03|379.03|382.93|378.93|383.04|379.04|382.87|378.87|26
1611775910000|2021-01-27 19:31:50|382.88|378.88|383.04|379.04|383.06|379.06|382.88|378.88|18
1611775920000|2021-01-27 19:32:00|383.1|379.1|382.87|378.87|383.19|379.19|382.81|378.81|35
1611775930000|2021-01-27 19:32:10|382.85|378.85|382.68|378.68|382.85|378.85|382.66|378.66|30
1611775940000|2021-01-27 19:32:20|382.7|378.7|382.7|378.7|382.78|378.78|382.66|378.66|26
1611775950000|2021-01-27 19:32:30|382.69|378.69|382.13|378.13|382.69|378.69|382.13|378.13|31
1611775960000|2021-01-27 19:32:40|382.12|378.12|381.88|377.88|382.17|378.17|381.88|377.88|23
1611775970000|2021-01-27 19:32:50|381.89|377.89|381.51|377.51|381.98|377.98|381.4|377.4|31
1611775980000|2021-01-27 19:33:00|381.53|377.53|381.29|377.29|381.53|377.53|381.28|377.28|28
1611775990000|2021-01-27 19:33:10|381.27|377.27|381.02|377.02|381.27|377.27|380.97|376.97|31
1611776000000|2021-01-27 19:33:20|381.11|377.11|381.02|377.02|381.11|377.11|380.99|376.99|25
1611776010000|2021-01-27 19:33:30|381.03|377.03|380.94|376.94|381.12|377.12|380.92|376.92|31
1611776020000|2021-01-27 19:33:40|380.97|376.97|380.99|376.99|381|377|380.86|376.86|27
1611776030000|2021-01-27 19:33:50|380.98|376.98|381.05|377.05|381.17|377.17|380.98|376.98|30
1611776040000|2021-01-27 19:34:00|381.03|377.03|381.44|377.44|381.44|377.44|381.02|377.02|23
1611776050000|2021-01-27 19:34:10|381.45|377.45|381.36|377.36|381.47|377.47|381.24|377.24|27
1611776060000|2021-01-27 19:34:20|381.39|377.39|381.67|377.67|381.7|377.7|381.37|377.37|24
1611776070000|2021-01-27 19:34:30|381.61|377.61|381.55|377.55|381.61|377.61|381.44|377.44|24
1611776080000|2021-01-27 19:34:40|381.54|377.54|381.7|377.7|381.84|377.84|381.51|377.51|25
1611776090000|2021-01-27 19:34:50|381.72|377.72|381.58|377.58|381.74|377.74|381.58|377.58|20
1611776100000|2021-01-27 19:35:00|381.57|377.57|381.66|377.66|381.66|377.66|381.42|377.42|31
1611776110000|2021-01-27 19:35:10|381.64|377.64|381.38|377.38|381.64|377.64|381.25|377.25|28
1611776120000|2021-01-27 19:35:20|381.4|377.4|381.39|377.39|381.5|377.5|381.34|377.34|23
1611776130000|2021-01-27 19:35:30|381.4|377.4|381.63|377.63|381.8|377.8|381.39|377.39|23
1611776140000|2021-01-27 19:35:40|381.62|377.62|381.56|377.56|381.62|377.62|381.5|377.5|22
1611776150000|2021-01-27 19:35:50|381.55|377.55|381.54|377.54|381.6|377.6|381.54|377.54|11
1611776160000|2021-01-27 19:36:00|381.48|377.48|381.7|377.7|381.7|377.7|381.44|377.44|22
1611776170000|2021-01-27 19:36:10|381.71|377.71|381.96|377.96|381.97|377.97|381.71|377.71|13
1611776180000|2021-01-27 19:36:20|381.92|377.92|381.94|377.94|381.94|377.94|381.9|377.9|9
1611776190000|2021-01-27 19:36:30|381.95|377.95|381.82|377.82|381.96|377.96|381.82|377.82|20
1611776200000|2021-01-27 19:36:40|381.83|377.83|381.71|377.71|381.86|377.86|381.49|377.49|18
1611776210000|2021-01-27 19:36:50|381.73|377.73|381.78|377.78|381.78|377.78|381.64|377.64|13
1611776220000|2021-01-27 19:37:00|381.79|377.79|382.03|378.03|382.05|378.05|381.64|377.64|16
1611776230000|2021-01-27 19:37:10|382.05|378.05|381.86|377.86|382.12|378.12|381.86|377.86|20
1611776240000|2021-01-27 19:37:20|381.85|377.85|381.87|377.87|381.99|377.99|381.79|377.79|21
1611776250000|2021-01-27 19:37:30|381.8|377.8|382.02|378.02|382.02|378.02|381.8|377.8|22
1611776260000|2021-01-27 19:37:40|382.03|378.03|382.03|378.03|382.04|378.04|381.98|377.98|20
1611776270000|2021-01-27 19:37:50|382.04|378.04|382.01|378.01|382.05|378.05|381.94|377.94|18
1611776280000|2021-01-27 19:38:00|382|378|382.21|378.21|382.23|378.23|382|378|16
1611776290000|2021-01-27 19:38:10|382.22|378.22|382.22|378.22|382.33|378.33|382.22|378.22|12
1611776300000|2021-01-27 19:38:20|382.23|378.23|382.08|378.08|382.24|378.24|382.08|378.08|20
1611776310000|2021-01-27 19:38:30|382.09|378.09|381.97|377.97|382.16|378.16|381.94|377.94|22
1611776320000|2021-01-27 19:38:40|381.98|377.98|381.86|377.86|382.02|378.02|381.86|377.86|24
1611776330000|2021-01-27 19:38:50|381.91|377.91|381.74|377.74|381.93|377.93|381.71|377.71|31
1611776340000|2021-01-27 19:39:00|381.75|377.75|381.68|377.68|381.75|377.75|381.66|377.66|26
1611776350000|2021-01-27 19:39:10|381.7|377.7|381.57|377.57|381.73|377.73|381.53|377.53|17
1611776360000|2021-01-27 19:39:20|381.56|377.56|381.62|377.62|381.62|377.62|381.54|377.54|14
1611776370000|2021-01-27 19:39:30|381.65|377.65|381.7|377.7|381.88|377.88|381.64|377.64|21
1611776380000|2021-01-27 19:39:40|381.71|377.71|381.8|377.8|381.82|377.82|381.71|377.71|16
1611776390000|2021-01-27 19:39:50|381.81|377.81|382|378|382|378|381.8|377.8|18
1611776400000|2021-01-27 19:40:00|381.99|377.99|382.2|378.2|382.2|378.2|381.99|377.99|13
1611776410000|2021-01-27 19:40:10|382.21|378.21|382.25|378.25|382.4|378.4|382.21|378.21|21
1611776420000|2021-01-27 19:40:20|382.24|378.24|382.14|378.14|382.26|378.26|382.1|378.1|18
1611776430000|2021-01-27 19:40:30|382.15|378.15|382.05|378.05|382.2|378.2|382.02|378.02|26
1611776440000|2021-01-27 19:40:40|382.04|378.04|381.93|377.93|382.04|378.04|381.77|377.77|19
1611776450000|2021-01-27 19:40:50|381.78|377.78|382.05|378.05|382.07|378.07|381.74|377.74|22
1611776460000|2021-01-27 19:41:00|382.04|378.04|381.64|377.64|382.06|378.06|381.64|377.64|23
1611776470000|2021-01-27 19:41:10|381.63|377.63|381.68|377.68|382.05|378.05|381.63|377.63|26
1611776480000|2021-01-27 19:41:20|381.69|377.69|381.65|377.65|381.78|377.78|381.62|377.62|21
1611776490000|2021-01-27 19:41:30|381.69|377.69|381.44|377.44|381.82|377.82|381.44|377.44|18
1611776500000|2021-01-27 19:41:40|381.53|377.53|381.69|377.69|381.69|377.69|381.52|377.52|22
1611776510000|2021-01-27 19:41:50|381.67|377.67|381.62|377.62|381.68|377.68|381.5|377.5|25
1611776520000|2021-01-27 19:42:00|381.61|377.61|382.28|378.28|382.28|378.28|381.55|377.55|26
1611776530000|2021-01-27 19:42:10|382.2|378.2|382.31|378.31|382.39|378.39|382.2|378.2|19
1611776540000|2021-01-27 19:42:20|382.32|378.32|382.62|378.62|382.66|378.66|382.3|378.3|21
1611776550000|2021-01-27 19:42:30|382.63|378.63|382.62|378.62|382.65|378.65|382.51|378.51|23
1611776560000|2021-01-27 19:42:40|382.65|378.65|383.04|379.04|383.04|379.04|382.53|378.53|21
1611776570000|2021-01-27 19:42:50|383.03|379.03|383.39|379.39|383.39|379.39|382.9|378.9|24
1611776580000|2021-01-27 19:43:00|383.35|379.35|383.77|379.77|383.77|379.77|383.35|379.35|22
1611776590000|2021-01-27 19:43:10|383.78|379.78|383.47|379.47|383.78|379.78|383.47|379.47|20
1611776600000|2021-01-27 19:43:20|383.49|379.49|383.51|379.51|383.6|379.6|383.44|379.44|25
1611776610000|2021-01-27 19:43:30|383.5|379.5|383.15|379.15|383.5|379.5|383.15|379.15|29
1611776620000|2021-01-27 19:43:40|383.13|379.13|382.95|378.95|383.21|379.21|382.85|378.85|30
1611776630000|2021-01-27 19:43:50|382.97|378.97|382.66|378.66|382.97|378.97|382.64|378.64|30
1611776640000|2021-01-27 19:44:00|382.65|378.65|382.55|378.55|382.68|378.68|382.45|378.45|33
1611776650000|2021-01-27 19:44:10|382.53|378.53|382.51|378.51|382.55|378.55|382.44|378.44|26
1611776660000|2021-01-27 19:44:20|382.47|378.47|382.42|378.42|382.5|378.5|382.41|378.41|18
1611776670000|2021-01-27 19:44:30|382.44|378.44|382.25|378.25|382.44|378.44|382.21|378.21|18
1611776680000|2021-01-27 19:44:40|382.24|378.24|382.25|378.25|382.32|378.32|382.24|378.24|16
1611776690000|2021-01-27 19:44:50|382.26|378.26|382.16|378.16|382.26|378.26|382.16|378.16|23
1611776700000|2021-01-27 19:45:00|382.15|378.15|382.61|378.61|382.63|378.63|382.15|378.15|24
1611776710000|2021-01-27 19:45:10|382.6|378.6|382.52|378.52|382.6|378.6|382.52|378.52|19
1611776720000|2021-01-27 19:45:20|382.53|378.53|382.81|378.81|382.84|378.84|382.52|378.52|26
1611776730000|2021-01-27 19:45:30|382.82|378.82|382.81|378.81|382.83|378.83|382.75|378.75|22
1611776740000|2021-01-27 19:45:40|382.8|378.8|382.64|378.64|382.82|378.82|382.64|378.64|13
1611776750000|2021-01-27 19:45:50|382.77|378.77|382.89|378.89|382.92|378.92|382.58|378.58|26
1611776760000|2021-01-27 19:46:00|382.9|378.9|383.57|379.57|383.61|379.61|382.9|378.9|24
1611776770000|2021-01-27 19:46:10|383.58|379.58|383.77|379.77|383.85|379.85|383.58|379.58|22
1611776780000|2021-01-27 19:46:20|383.78|379.78|383.82|379.82|383.96|379.96|383.78|379.78|23
1611776790000|2021-01-27 19:46:30|383.85|379.85|383.89|379.89|383.89|379.89|383.58|379.58|28
1611776800000|2021-01-27 19:46:40|383.88|379.88|383.96|379.96|384|380|383.82|379.82|23
1611776810000|2021-01-27 19:46:50|383.98|379.98|383.93|379.93|384|380|383.89|379.89|25
1611776820000|2021-01-27 19:47:00|383.92|379.92|383.86|379.86|384.03|380.03|383.86|379.86|21
1611776830000|2021-01-27 19:47:10|383.85|379.85|383.83|379.83|383.9|379.9|383.74|379.74|28
1611776840000|2021-01-27 19:47:20|383.75|379.75|383.71|379.71|383.85|379.85|383.57|379.57|26
1611776850000|2021-01-27 19:47:30|383.73|379.73|383.61|379.61|383.73|379.73|383.56|379.56|24
1611776860000|2021-01-27 19:47:40|383.6|379.6|382.96|378.96|383.6|379.6|382.94|378.94|22
1611776870000|2021-01-27 19:47:50|383|379|383.15|379.15|383.15|379.15|382.96|378.96|18
1611776880000|2021-01-27 19:48:00|383.16|379.16|383.01|379.01|383.16|379.16|383|379|14
1611776890000|2021-01-27 19:48:10|383|379|382.69|378.69|383|379|382.69|378.69|20
1611776900000|2021-01-27 19:48:20|382.66|378.66|382.78|378.78|382.78|378.78|382.54|378.54|23
1611776910000|2021-01-27 19:48:30|382.79|378.79|382.94|378.94|383.21|379.21|382.79|378.79|29
1611776920000|2021-01-27 19:48:40|382.96|378.96|382.74|378.74|382.96|378.96|382.74|378.74|19
1611776930000|2021-01-27 19:48:50|382.78|378.78|382.72|378.72|382.82|378.82|382.57|378.57|23
1611776940000|2021-01-27 19:49:00|382.71|378.71|382.54|378.54|382.74|378.74|382.48|378.48|28
1611776950000|2021-01-27 19:49:10|382.65|378.65|382.26|378.26|382.72|378.72|382.21|378.21|30
1611776960000|2021-01-27 19:49:20|382.1|378.1|382.05|378.05|382.23|378.23|382.05|378.05|23
1611776970000|2021-01-27 19:49:30|382.13|378.13|382.16|378.16|382.18|378.18|382.09|378.09|20
1611776980000|2021-01-27 19:49:40|382.11|378.11|382.04|378.04|382.12|378.12|382|378|16
1611776990000|2021-01-27 19:49:50|381.89|377.89|382.12|378.12|382.28|378.28|381.68|377.68|26
1611777000000|2021-01-27 19:50:00|382.09|378.09|382.01|378.01|382.31|378.31|382.01|378.01|29
1611777010000|2021-01-27 19:50:10|382.06|378.06|381.73|377.73|382.14|378.14|381.64|377.64|29
1611777020000|2021-01-27 19:50:20|381.75|377.75|381.3|377.3|381.78|377.78|381.3|377.3|23
1611777030000|2021-01-27 19:50:30|381.25|377.25|381.3|377.3|381.42|377.42|381.16|377.16|25
1611777040000|2021-01-27 19:50:40|381.28|377.28|381.15|377.15|381.33|377.33|381.07|377.07|30
1611777050000|2021-01-27 19:50:50|381.14|377.14|380.98|376.98|381.21|377.21|380.95|376.95|22
1611777060000|2021-01-27 19:51:00|380.99|376.99|380.95|376.95|381.05|377.05|380.92|376.92|26
1611777070000|2021-01-27 19:51:10|380.94|376.94|380.53|376.53|381.09|377.09|380.51|376.51|30
1611777080000|2021-01-27 19:51:20|380.57|376.57|380.36|376.36|380.87|376.87|380.33|376.33|27
1611777090000|2021-01-27 19:51:30|380.35|376.35|380.21|376.21|380.36|376.36|380.19|376.19|17
1611777100000|2021-01-27 19:51:40|380.18|376.18|380.09|376.09|380.18|376.18|380|376|19
1611777110000|2021-01-27 19:51:50|380.07|376.07|380.04|376.04|380.07|376.07|379.77|375.77|24
1611777120000|2021-01-27 19:52:00|380.01|376.01|380.29|376.29|380.31|376.31|379.89|375.89|27
1611777130000|2021-01-27 19:52:10|380.27|376.27|380.13|376.13|380.29|376.29|380.11|376.11|22
1611777140000|2021-01-27 19:52:20|380.14|376.14|380.13|376.13|380.17|376.17|379.97|375.97|15
1611777150000|2021-01-27 19:52:30|380.19|376.19|380.22|376.22|380.22|376.22|380|376|21
1611777160000|2021-01-27 19:52:40|380.23|376.23|380.15|376.15|380.23|376.23|379.98|375.98|28
1611777170000|2021-01-27 19:52:50|380.12|376.12|380.19|376.19|380.23|376.23|380.12|376.12|27
1611777180000|2021-01-27 19:53:00|380.15|376.15|380.4|376.4|380.42|376.42|380.12|376.12|30
1611777190000|2021-01-27 19:53:10|380.37|376.37|380.23|376.23|380.37|376.37|380.23|376.23|20
1611777200000|2021-01-27 19:53:20|380.24|376.24|380.44|376.44|380.44|376.44|380.2|376.2|21
1611777210000|2021-01-27 19:53:30|380.43|376.43|380.68|376.68|380.72|376.72|380.43|376.43|20
1611777220000|2021-01-27 19:53:40|380.66|376.66|380.4|376.4|380.71|376.71|380.25|376.25|25
1611777230000|2021-01-27 19:53:50|380.36|376.36|380.28|376.28|380.37|376.37|380.09|376.09|25
1611777240000|2021-01-27 19:54:00|380.27|376.27|380.49|376.49|380.55|376.55|380.02|376.02|31
1611777250000|2021-01-27 19:54:10|380.47|376.47|380.27|376.27|380.47|376.47|380.23|376.23|14
1611777260000|2021-01-27 19:54:20|380.28|376.28|380.48|376.48|380.48|376.48|380.28|376.28|17
1611777270000|2021-01-27 19:54:30|380.49|376.49|380.34|376.34|380.51|376.51|380.24|376.24|25
1611777280000|2021-01-27 19:54:40|380.35|376.35|380.26|376.26|380.49|376.49|380.26|376.26|27
1611777290000|2021-01-27 19:54:50|380.31|376.31|380.6|376.6|380.6|376.6|380.3|376.3|24
1611777300000|2021-01-27 19:55:00|380.59|376.59|380.45|376.45|380.59|376.59|380.37|376.37|27
1611777310000|2021-01-27 19:55:10|380.43|376.43|380.75|376.75|380.76|376.76|380.43|376.43|20
1611777320000|2021-01-27 19:55:20|380.74|376.74|380.88|376.88|380.94|376.94|380.74|376.74|20
1611777330000|2021-01-27 19:55:30|380.89|376.89|381.04|377.04|381.06|377.06|380.86|376.86|20
1611777340000|2021-01-27 19:55:40|381.06|377.06|380.92|376.92|381.08|377.08|380.92|376.92|23
1611777350000|2021-01-27 19:55:50|381.32|377.32|381.59|377.59|381.59|377.59|381.31|377.31|25
1611777360000|2021-01-27 19:56:00|381.6|377.6|381.94|377.94|381.94|377.94|381.6|377.6|24
1611777370000|2021-01-27 19:56:10|381.95|377.95|382.51|378.51|382.52|378.52|381.95|377.95|23
1611777380000|2021-01-27 19:56:20|382.54|378.54|382.82|378.82|382.82|378.82|382.54|378.54|20
1611777390000|2021-01-27 19:56:30|382.83|378.83|382.83|378.83|382.89|378.89|382.77|378.77|23
1611777400000|2021-01-27 19:56:40|382.84|378.84|383.2|379.2|383.2|379.2|382.84|378.84|31
1611777410000|2021-01-27 19:56:50|383.21|379.21|383.15|379.15|383.36|379.36|383.11|379.11|28
1611777420000|2021-01-27 19:57:00|383.1|379.1|382.89|378.89|383.1|379.1|382.88|378.88|20
1611777430000|2021-01-27 19:57:10|382.96|378.96|382.53|378.53|383|379|382.52|378.52|29
1611777440000|2021-01-27 19:57:20|382.49|378.49|382.89|378.89|383.01|379.01|382.49|378.49|27
1611777450000|2021-01-27 19:57:30|382.91|378.91|382.57|378.57|382.91|378.91|382.36|378.36|24
1611777460000|2021-01-27 19:57:40|382.52|378.52|382.33|378.33|382.52|378.52|382.24|378.24|23
1611777470000|2021-01-27 19:57:50|382.31|378.31|382.29|378.29|382.35|378.35|382.24|378.24|21
1611777480000|2021-01-27 19:58:00|382.34|378.34|382.56|378.56|382.64|378.64|382.34|378.34|27
1611777490000|2021-01-27 19:58:10|382.54|378.54|382.45|378.45|382.54|378.54|382.39|378.39|21
1611777500000|2021-01-27 19:58:20|382.44|378.44|382.21|378.21|382.47|378.47|382.17|378.17|22
1611777510000|2021-01-27 19:58:30|382.18|378.18|382.36|378.36|382.38|378.38|382.11|378.11|20
1611777520000|2021-01-27 19:58:40|382.34|378.34|382.23|378.23|382.34|378.34|382.18|378.18|22
1611777530000|2021-01-27 19:58:50|382.24|378.24|382.09|378.09|382.25|378.25|382.09|378.09|18
1611777540000|2021-01-27 19:59:00|382.14|378.14|382.22|378.22|382.33|378.33|382.14|378.14|15
1611777550000|2021-01-27 19:59:10|382.25|378.25|382.16|378.16|382.25|378.25|382.16|378.16|15
1611777560000|2021-01-27 19:59:20|382.13|378.13|382.19|378.19|382.19|378.19|381.92|377.92|17
1611777570000|2021-01-27 19:59:30|382.18|378.18|382.3|378.3|382.36|378.36|382.18|378.18|24
1611777580000|2021-01-27 19:59:40|382.29|378.29|382.5|378.5|382.56|378.56|382.26|378.26|21
1611777590000|2021-01-27 19:59:50|382.51|378.51|382.37|378.37|382.53|378.53|382.35|378.35|23
1611777600000|2021-01-27 20:00:00|382.35|378.35|381.59|377.59|382.35|378.35|381.55|377.55|29
1611777610000|2021-01-27 20:00:10|381.56|377.56|381.42|377.42|381.63|377.63|381.27|377.27|30
1611777620000|2021-01-27 20:00:20|381.44|377.44|381.4|377.4|381.44|377.44|381.2|377.2|30
1611777630000|2021-01-27 20:00:30|381.41|377.41|381.11|377.11|381.49|377.49|381.1|377.1|31
1611777640000|2021-01-27 20:00:40|381.08|377.08|380.88|376.88|381.09|377.09|380.85|376.85|23
1611777650000|2021-01-27 20:00:50|380.94|376.94|380.51|376.51|380.94|376.94|380.39|376.39|20
1611777660000|2021-01-27 20:01:00|380.49|376.49|380.48|376.48|380.52|376.52|380.35|376.35|31
1611777670000|2021-01-27 20:01:10|380.4|376.4|380.47|376.47|380.67|376.67|380.31|376.31|27
1611777680000|2021-01-27 20:01:20|380.43|376.43|380.73|376.73|380.73|376.73|380.32|376.32|24
1611777690000|2021-01-27 20:01:30|380.77|376.77|380.92|376.92|380.92|376.92|380.74|376.74|21
1611777700000|2021-01-27 20:01:40|380.93|376.93|380.91|376.91|381.12|377.12|380.84|376.84|23
1611777710000|2021-01-27 20:01:50|380.94|376.94|381.23|377.23|381.24|377.24|380.94|376.94|27
1611777720000|2021-01-27 20:02:00|381.19|377.19|381.02|377.02|381.19|377.19|380.84|376.84|22
1611777730000|2021-01-27 20:02:10|380.98|376.98|381.87|377.87|381.89|377.89|380.98|376.98|30
1611777740000|2021-01-27 20:02:20|381.89|377.89|381.8|377.8|381.89|377.89|381.73|377.73|24
1611777750000|2021-01-27 20:02:30|381.87|377.87|381.69|377.69|381.89|377.89|381.67|377.67|23
1611777760000|2021-01-27 20:02:40|381.7|377.7|381.67|377.67|381.86|377.86|381.64|377.64|24
1611777770000|2021-01-27 20:02:50|381.66|377.66|380.84|376.84|381.66|377.66|380.81|376.81|30
1611777780000|2021-01-27 20:03:00|380.85|376.85|380.89|376.89|380.95|376.95|380.77|376.77|34
1611777790000|2021-01-27 20:03:10|380.87|376.87|381.15|377.15|381.22|377.22|380.86|376.86|27
1611777800000|2021-01-27 20:03:20|381.16|377.16|381.06|377.06|381.27|377.27|381.02|377.02|28
1611777810000|2021-01-27 20:03:30|381.05|377.05|381.25|377.25|381.3|377.3|381.03|377.03|19
1611777820000|2021-01-27 20:03:40|381.24|377.24|380.87|376.87|381.24|377.24|380.81|376.81|27
1611777830000|2021-01-27 20:03:50|380.92|376.92|381.02|377.02|381.09|377.09|380.82|376.82|29
1611777840000|2021-01-27 20:04:00|381.05|377.05|380.91|376.91|381.05|377.05|380.88|376.88|23
1611777850000|2021-01-27 20:04:10|380.88|376.88|380.62|376.62|380.88|376.88|380.61|376.61|21
1611777860000|2021-01-27 20:04:20|380.63|376.63|380.7|376.7|380.84|376.84|380.63|376.63|21
1611777870000|2021-01-27 20:04:30|380.69|376.69|380.69|376.69|380.76|376.76|380.58|376.58|33
1611777880000|2021-01-27 20:04:40|380.72|376.72|381.26|377.26|381.26|377.26|380.71|376.71|23
1611777890000|2021-01-27 20:04:50|381.25|377.25|381.23|377.23|381.37|377.37|381.04|377.04|33
1611777900000|2021-01-27 20:05:00|381.26|377.26|381.18|377.18|381.28|377.28|381.01|377.01|27
1611777910000|2021-01-27 20:05:10|381.17|377.17|381.24|377.24|381.3|377.3|381.17|377.17|21
1611777920000|2021-01-27 20:05:20|381.23|377.23|381.31|377.31|381.31|377.31|381.23|377.23|12
1611777930000|2021-01-27 20:05:30|381.3|377.3|381.3|377.3|381.3|377.3|381.29|377.29|5
1611777940000|2021-01-27 20:05:40|381.29|377.29|381.2|377.2|381.3|377.3|381.14|377.14|19
1611777950000|2021-01-27 20:05:50|381.21|377.21|380.74|376.74|381.24|377.24|380.71|376.71|18
1611777960000|2021-01-27 20:06:00|380.72|376.72|380.6|376.6|380.76|376.76|380.55|376.55|19
1611777970000|2021-01-27 20:06:10|380.59|376.59|380.24|376.24|380.68|376.68|380.21|376.21|35
1611777980000|2021-01-27 20:06:20|380.25|376.25|380.41|376.41|380.42|376.42|380.21|376.21|33
1611777990000|2021-01-27 20:06:30|380.39|376.39|380.52|376.52|380.53|376.53|380.33|376.33|33
1611778000000|2021-01-27 20:06:40|380.53|376.53|380.69|376.69|380.69|376.69|380.36|376.36|30
1611778010000|2021-01-27 20:06:50|380.72|376.72|380.67|376.67|380.83|376.83|380.61|376.61|27
1611778020000|2021-01-27 20:07:00|380.66|376.66|380.82|376.82|380.86|376.86|380.64|376.64|22
1611778030000|2021-01-27 20:07:10|380.92|376.92|381.13|377.13|381.15|377.15|380.89|376.89|23
1611778040000|2021-01-27 20:07:20|381.16|377.16|381.03|377.03|381.16|377.16|381.03|377.03|22
1611778050000|2021-01-27 20:07:30|380.95|376.95|380.55|376.55|381.05|377.05|380.48|376.48|29
1611778060000|2021-01-27 20:07:40|380.58|376.58|380.53|376.53|380.58|376.58|380.48|376.48|30
1611778070000|2021-01-27 20:07:50|380.54|376.54|380.31|376.31|380.58|376.58|380.3|376.3|31
1611778080000|2021-01-27 20:08:00|380.32|376.32|380.4|376.4|380.42|376.42|380.2|376.2|23
1611778090000|2021-01-27 20:08:10|380.39|376.39|380.23|376.23|380.42|376.42|380.21|376.21|23
1611778100000|2021-01-27 20:08:20|380.26|376.26|380.01|376.01|380.26|376.26|379.84|375.84|25
1611778110000|2021-01-27 20:08:30|380.02|376.02|379.89|375.89|380.05|376.05|379.88|375.88|24
1611778120000|2021-01-27 20:08:40|379.84|375.84|379.56|375.56|379.91|375.91|379.42|375.42|28
1611778130000|2021-01-27 20:08:50|379.6|375.6|379.26|375.26|379.72|375.72|379.26|375.26|32
1611778140000|2021-01-27 20:09:00|379.29|375.29|378.94|374.94|379.35|375.35|378.91|374.91|34
1611778150000|2021-01-27 20:09:10|378.96|374.96|378.52|374.52|378.96|374.96|378.45|374.45|27
1611778160000|2021-01-27 20:09:20|378.51|374.51|378.52|374.52|378.66|374.66|378.5|374.5|25
1611778170000|2021-01-27 20:09:30|378.46|374.46|378.71|374.71|378.74|374.74|378.42|374.42|23
1611778180000|2021-01-27 20:09:40|378.69|374.69|378.68|374.68|378.72|374.72|378.61|374.61|17
1611778190000|2021-01-27 20:09:50|378.7|374.7|378.92|374.92|378.93|374.93|378.7|374.7|27
1611778200000|2021-01-27 20:10:00|378.9|374.9|379.2|375.2|379.23|375.23|378.9|374.9|25
1611778210000|2021-01-27 20:10:10|379.18|375.18|379.26|375.26|379.26|375.26|379.08|375.08|26
1611778220000|2021-01-27 20:10:20|379.27|375.27|379.42|375.42|379.45|375.45|379.27|375.27|25
1611778230000|2021-01-27 20:10:30|379.36|375.36|379.64|375.64|379.69|375.69|379.33|375.33|33
1611778240000|2021-01-27 20:10:40|379.65|375.65|380.89|376.89|380.89|376.89|379.45|375.45|36
1611778250000|2021-01-27 20:10:50|380.88|376.88|381.24|377.24|381.24|377.24|380.82|376.82|22
1611778260000|2021-01-27 20:11:00|381.25|377.25|381.54|377.54|381.59|377.59|380.99|376.99|29
1611778270000|2021-01-27 20:11:10|381.53|377.53|381.82|377.82|381.83|377.83|381.53|377.53|25
1611778280000|2021-01-27 20:11:20|381.85|377.85|381.87|377.87|381.88|377.88|381.77|377.77|25
1611778290000|2021-01-27 20:11:30|381.85|377.85|382.08|378.08|382.08|378.08|381.85|377.85|28
1611778300000|2021-01-27 20:11:40|382.07|378.07|382.2|378.2|382.28|378.28|382.03|378.03|25
1611778310000|2021-01-27 20:11:50|382.17|378.17|382.15|378.15|382.28|378.28|382.12|378.12|28
1611778320000|2021-01-27 20:12:00|382.25|378.25|382.6|378.6|382.71|378.71|382.25|378.25|32
1611778330000|2021-01-27 20:12:10|382.59|378.59|381.94|377.94|382.61|378.61|381.94|377.94|31
1611778340000|2021-01-27 20:12:20|381.9|377.9|382.29|378.29|382.3|378.3|381.83|377.83|32
1611778350000|2021-01-27 20:12:30|382.33|378.33|382.3|378.3|382.41|378.41|382.27|378.27|24
1611778360000|2021-01-27 20:12:40|382.32|378.32|382.46|378.46|382.46|378.46|382.32|378.32|19
1611778370000|2021-01-27 20:12:50|382.44|378.44|382.32|378.32|382.47|378.47|382.32|378.32|25
1611778380000|2021-01-27 20:13:00|382.33|378.33|382.25|378.25|382.37|378.37|382.14|378.14|29
1611778390000|2021-01-27 20:13:10|382.26|378.26|382.25|378.25|382.34|378.34|382.23|378.23|21
1611778400000|2021-01-27 20:13:20|382.26|378.26|382.27|378.27|382.29|378.29|382.21|378.21|22
1611778410000|2021-01-27 20:13:30|382.29|378.29|382.25|378.25|382.29|378.29|382.16|378.16|18
1611778420000|2021-01-27 20:13:40|382.26|378.26|382.29|378.29|382.37|378.37|382.18|378.18|23
1611778430000|2021-01-27 20:13:50|382.28|378.28|382.43|378.43|382.43|378.43|382.28|378.28|14
1611778440000|2021-01-27 20:14:00|382.53|378.53|382.42|378.42|382.53|378.53|382.25|378.25|23
1611778450000|2021-01-27 20:14:10|382.31|378.31|382.14|378.14|382.32|378.32|382.14|378.14|26
1611778460000|2021-01-27 20:14:20|382.15|378.15|382.31|378.31|382.36|378.36|382.11|378.11|22
1611778470000|2021-01-27 20:14:30|382.27|378.27|382.13|378.13|382.27|378.27|382.13|378.13|16
1611778480000|2021-01-27 20:14:40|382.16|378.16|382.21|378.21|382.24|378.24|382.1|378.1|17
1611778490000|2021-01-27 20:14:50|382.17|378.17|382.17|378.17|382.19|378.19|382.15|378.15|7
1611778500000|2021-01-27 20:15:00|382.18|378.18|382.49|378.49|382.53|378.53|382.15|378.15|21
1611778510000|2021-01-27 20:15:10|382.48|378.48|382.14|378.14|382.48|378.48|382.1|378.1|23
1611778520000|2021-01-27 20:15:20|382.1|378.1|382.49|378.49|382.49|378.49|382.1|378.1|22
1611778530000|2021-01-27 20:15:30|382.48|378.48|382.52|378.52|382.57|378.57|382.41|378.41|15
1611778540000|2021-01-27 20:15:40|382.53|378.53|382.59|378.59|382.66|378.66|382.51|378.51|16
1611778550000|2021-01-27 20:15:50|382.57|378.57|382.48|378.48|382.59|378.59|382.48|378.48|16
1611778560000|2021-01-27 20:16:00|382.49|378.49|382.65|378.65|382.65|378.65|382.38|378.38|24
1611778570000|2021-01-27 20:16:10|382.66|378.66|382.7|378.7|382.7|378.7|382.5|378.5|16
1611778580000|2021-01-27 20:16:20|382.71|378.71|383|379|383.01|379.01|382.71|378.71|17
1611778590000|2021-01-27 20:16:30|383.01|379.01|382.85|378.85|383.06|379.06|382.83|378.83|20
1611778600000|2021-01-27 20:16:40|382.79|378.79|382.99|378.99|382.99|378.99|382.73|378.73|23
1611778610000|2021-01-27 20:16:50|383|379|383.27|379.27|383.28|379.28|383|379|23
1611778620000|2021-01-27 20:17:00|383.3|379.3|383.54|379.54|383.54|379.54|383.3|379.3|23
1611778630000|2021-01-27 20:17:10|383.55|379.55|383.88|379.88|384.03|380.03|383.55|379.55|30
1611778640000|2021-01-27 20:17:20|383.84|379.84|384.13|380.13|384.25|380.25|383.84|379.84|27
1611778650000|2021-01-27 20:17:30|384.08|380.08|383.8|379.8|384.09|380.09|383.8|379.8|24
1611778660000|2021-01-27 20:17:40|383.79|379.79|383.95|379.95|384.01|380.01|383.77|379.77|27
1611778670000|2021-01-27 20:17:50|383.93|379.93|384.04|380.04|384.11|380.11|383.91|379.91|25
1611778680000|2021-01-27 20:18:00|384.01|380.01|383.83|379.83|384.01|380.01|383.8|379.8|23
1611778690000|2021-01-27 20:18:10|383.84|379.84|384.02|380.02|384.02|380.02|383.74|379.74|22
1611778700000|2021-01-27 20:18:20|384.01|380.01|384.42|380.42|384.47|380.47|384|380|32
1611778710000|2021-01-27 20:18:30|384.44|380.44|384.65|380.65|384.65|380.65|384.42|380.42|28
1611778720000|2021-01-27 20:18:40|384.59|380.59|384.65|380.65|384.72|380.72|384.52|380.52|30
1611778730000|2021-01-27 20:18:50|384.69|380.69|385.54|381.54|385.54|381.54|384.4|380.4|28
1611778740000|2021-01-27 20:19:00|385.55|381.55|385.35|381.35|385.63|381.63|385.35|381.35|21
1611778750000|2021-01-27 20:19:10|385.31|381.31|385.38|381.38|385.69|381.69|384.99|380.99|31
1611778760000|2021-01-27 20:19:20|385.37|381.37|385.58|381.58|385.63|381.63|385.17|381.17|32
1611778770000|2021-01-27 20:19:30|385.57|381.57|385.23|381.23|385.57|381.57|385.18|381.18|31
1611778780000|2021-01-27 20:19:40|385.17|381.17|385.18|381.18|385.46|381.46|385.17|381.17|22
1611778790000|2021-01-27 20:19:50|385.17|381.17|385.2|381.2|385.28|381.28|385.11|381.11|21
1611778800000|2021-01-27 20:20:00|385.22|381.22|385.34|381.34|385.45|381.45|385.17|381.17|26
1611778810000|2021-01-27 20:20:10|385.35|381.35|385.01|381.01|385.36|381.36|384.63|380.63|28
1611778820000|2021-01-27 20:20:20|385.02|381.02|384.92|380.92|385.1|381.1|384.92|380.92|32
1611778830000|2021-01-27 20:20:30|384.91|380.91|384.98|380.98|385.06|381.06|384.91|380.91|22
1611778840000|2021-01-27 20:20:40|384.96|380.96|385.23|381.23|385.26|381.26|384.96|380.96|20
1611778850000|2021-01-27 20:20:50|385.22|381.22|384.93|380.93|385.24|381.24|384.93|380.93|27
1611778860000|2021-01-27 20:21:00|384.9|380.9|384.8|380.8|384.91|380.91|384.8|380.8|17
1611778870000|2021-01-27 20:21:10|384.82|380.82|385.15|381.15|385.15|381.15|384.74|380.74|25
1611778880000|2021-01-27 20:21:20|385.17|381.17|385.47|381.47|385.53|381.53|385.17|381.17|25
1611778890000|2021-01-27 20:21:30|385.46|381.46|385.39|381.39|385.51|381.51|385.38|381.38|18
1611778900000|2021-01-27 20:21:40|385.38|381.38|385.41|381.41|385.43|381.43|385.35|381.35|17
1611778910000|2021-01-27 20:21:50|385.42|381.42|385.15|381.15|385.48|381.48|385.15|381.15|24
1611778920000|2021-01-27 20:22:00|385.17|381.17|384.94|380.94|385.17|381.17|384.93|380.93|24
1611778930000|2021-01-27 20:22:10|384.93|380.93|384.75|380.75|384.97|380.97|384.41|380.41|22
1611778940000|2021-01-27 20:22:20|384.79|380.79|384.41|380.41|385.05|381.05|384.41|380.41|29
1611778950000|2021-01-27 20:22:30|384.42|380.42|384.17|380.17|384.62|380.62|384.17|380.17|31
1611778960000|2021-01-27 20:22:40|384.16|380.16|384.4|380.4|384.63|380.63|383.95|379.95|27
1611778970000|2021-01-27 20:22:50|384.6|380.6|384.84|380.84|384.84|380.84|384.11|380.11|30
1611778980000|2021-01-27 20:23:00|384.86|380.86|384.57|380.57|384.93|380.93|384.57|380.57|26
1611778990000|2021-01-27 20:23:10|384.56|380.56|384.39|380.39|384.62|380.62|384.39|380.39|25
1611779000000|2021-01-27 20:23:20|384.4|380.4|384.91|380.91|384.91|380.91|384.4|380.4|30
1611779010000|2021-01-27 20:23:30|384.88|380.88|384.72|380.72|384.88|380.88|384.72|380.72|14
1611779020000|2021-01-27 20:23:40|384.74|380.74|385.07|381.07|385.08|381.08|384.69|380.69|22
1611779030000|2021-01-27 20:23:50|385.06|381.06|384.7|380.7|385.06|381.06|384.65|380.65|27
1611779040000|2021-01-27 20:24:00|384.76|380.76|385.17|381.17|385.17|381.17|384.76|380.76|16
1611779050000|2021-01-27 20:24:10|385.18|381.18|385.58|381.58|385.58|381.58|385.18|381.18|28
1611779060000|2021-01-27 20:24:20|385.59|381.59|385.21|381.21|385.59|381.59|385.2|381.2|29
1611779070000|2021-01-27 20:24:30|385.2|381.2|385.43|381.43|385.59|381.59|385.2|381.2|32
1611779080000|2021-01-27 20:24:40|385.36|381.36|385.08|381.08|385.36|381.36|385.08|381.08|18
1611779090000|2021-01-27 20:24:50|385.07|381.07|384.89|380.89|385.07|381.07|384.83|380.83|20
1611779100000|2021-01-27 20:25:00|384.88|380.88|385.16|381.16|385.19|381.19|384.86|380.86|25
1611779110000|2021-01-27 20:25:10|385.19|381.19|385.32|381.32|385.32|381.32|385.18|381.18|16
1611779120000|2021-01-27 20:25:20|385.33|381.33|385.41|381.41|385.49|381.49|385.33|381.33|21
1611779130000|2021-01-27 20:25:30|385.4|381.4|385.28|381.28|385.46|381.46|385.08|381.08|29
1611779140000|2021-01-27 20:25:40|385.27|381.27|385.18|381.18|385.33|381.33|385.03|381.03|28
1611779150000|2021-01-27 20:25:50|385.12|381.12|384.95|380.95|385.28|381.28|384.94|380.94|30
1611779160000|2021-01-27 20:26:00|384.98|380.98|385.25|381.25|385.25|381.25|384.95|380.95|19
1611779170000|2021-01-27 20:26:10|385.23|381.23|385.38|381.38|385.38|381.38|385.23|381.23|13
1611779180000|2021-01-27 20:26:20|385.41|381.41|385.69|381.69|385.7|381.7|385.41|381.41|17
1611779190000|2021-01-27 20:26:30|385.74|381.74|386.23|382.23|386.25|382.25|385.73|381.73|25
1611779200000|2021-01-27 20:26:40|386.25|382.25|386.62|382.62|386.71|382.71|386.25|382.25|28
1611779210000|2021-01-27 20:26:50|386.61|382.61|386.52|382.52|386.67|382.67|386.5|382.5|20
1611779220000|2021-01-27 20:27:00|386.51|382.51|386.57|382.57|386.6|382.6|386.46|382.46|22
1611779230000|2021-01-27 20:27:10|386.58|382.58|386.53|382.53|386.62|382.62|386.52|382.52|16
1611779240000|2021-01-27 20:27:20|386.5|382.5|386.66|382.66|386.66|382.66|386.31|382.31|27
1611779250000|2021-01-27 20:27:30|386.65|382.65|386.68|382.68|386.83|382.83|386.63|382.63|26
1611779260000|2021-01-27 20:27:40|387.02|383.02|386.65|382.65|387.23|383.23|386.61|382.61|35
1611779270000|2021-01-27 20:27:50|386.49|382.49|386.43|382.43|386.57|382.57|386.18|382.18|29
1611779280000|2021-01-27 20:28:00|386.41|382.41|386.29|382.29|386.5|382.5|385.92|381.92|27
1611779290000|2021-01-27 20:28:10|385.95|381.95|386.15|382.15|386.4|382.4|385.95|381.95|27
1611779300000|2021-01-27 20:28:20|386.13|382.13|386.18|382.18|386.19|382.19|386.04|382.04|17
1611779310000|2021-01-27 20:28:30|386.12|382.12|386.47|382.47|386.61|382.61|386.08|382.08|33
1611779320000|2021-01-27 20:28:40|386.54|382.54|386.55|382.55|386.68|382.68|386.47|382.47|21
1611779330000|2021-01-27 20:28:50|386.51|382.51|386.58|382.58|386.67|382.67|386.43|382.43|25
1611779340000|2021-01-27 20:29:00|386.57|382.57|386.35|382.35|386.62|382.62|386.33|382.33|17
1611779350000|2021-01-27 20:29:10|386.36|382.36|386.55|382.55|386.64|382.64|386.27|382.27|25
1611779360000|2021-01-27 20:29:20|386.54|382.54|386.8|382.8|387.06|383.06|386.54|382.54|23
1611779370000|2021-01-27 20:29:30|386.77|382.77|386.78|382.78|386.81|382.81|386.71|382.71|21
1611779380000|2021-01-27 20:29:40|386.77|382.77|386.72|382.72|386.77|382.77|386.7|382.7|15
1611779390000|2021-01-27 20:29:50|386.71|382.71|386.71|382.71|386.87|382.87|386.69|382.69|23
1611779400000|2021-01-27 20:30:00|386.77|382.77|386.82|382.82|386.91|382.91|386.7|382.7|23
1611779410000|2021-01-27 20:30:10|386.84|382.84|386.93|382.93|386.98|382.98|386.84|382.84|23
1611779420000|2021-01-27 20:30:20|386.95|382.95|386.88|382.88|386.98|382.98|386.88|382.88|14
1611779430000|2021-01-27 20:30:30|386.87|382.87|386.82|382.82|386.9|382.9|386.78|382.78|11
1611779440000|2021-01-27 20:30:40|386.84|382.84|386.4|382.4|386.91|382.91|386.26|382.26|22
1611779450000|2021-01-27 20:30:50|386.38|382.38|386.11|382.11|386.38|382.38|386.07|382.07|19
1611779460000|2021-01-27 20:31:00|385.81|381.81|386.26|382.26|386.27|382.27|385.63|381.63|25
1611779470000|2021-01-27 20:31:10|386.34|382.34|386.77|382.77|386.8|382.8|386.26|382.26|22
1611779480000|2021-01-27 20:31:20|386.79|382.79|386.59|382.59|386.82|382.82|386.53|382.53|22
1611779490000|2021-01-27 20:31:30|386.58|382.58|386.43|382.43|386.58|382.58|386.38|382.38|16
1611779500000|2021-01-27 20:31:40|386.47|382.47|386.39|382.39|386.6|382.6|386.23|382.23|29
1611779510000|2021-01-27 20:31:50|386.34|382.34|386.32|382.32|386.48|382.48|386.25|382.25|23
1611779520000|2021-01-27 20:32:00|386.28|382.28|386.18|382.18|386.33|382.33|386.18|382.18|19
1611779530000|2021-01-27 20:32:10|386.17|382.17|386.13|382.13|386.29|382.29|386.08|382.08|22
1611779540000|2021-01-27 20:32:20|386.07|382.07|386.09|382.09|386.26|382.26|386.04|382.04|22
1611779550000|2021-01-27 20:32:30|386.08|382.08|385.08|381.08|386.29|382.29|385.08|381.08|26
1611779560000|2021-01-27 20:32:40|385.11|381.11|385.34|381.34|385.37|381.37|385.03|381.03|17
1611779570000|2021-01-27 20:32:50|385.36|381.36|385.22|381.22|385.36|381.36|385.14|381.14|24
1611779580000|2021-01-27 20:33:00|385.2|381.2|384.95|380.95|385.31|381.31|384.91|380.91|27
1611779590000|2021-01-27 20:33:10|384.97|380.97|385.23|381.23|385.38|381.38|384.97|380.97|27
1611779600000|2021-01-27 20:33:20|385.21|381.21|385.32|381.32|385.34|381.34|384.95|380.95|24
1611779610000|2021-01-27 20:33:30|385.33|381.33|385.11|381.11|385.35|381.35|385|381|27
1611779620000|2021-01-27 20:33:40|385.17|381.17|385.11|381.11|385.36|381.36|385.11|381.11|21
1611779630000|2021-01-27 20:33:50|385.09|381.09|385.04|381.04|385.1|381.1|384.98|380.98|18
1611779640000|2021-01-27 20:34:00|385.08|381.08|384.89|380.89|385.11|381.11|384.86|380.86|21
1611779650000|2021-01-27 20:34:10|384.92|380.92|385.04|381.04|385.04|381.04|384.83|380.83|25
1611779660000|2021-01-27 20:34:20|385.06|381.06|385.07|381.07|385.19|381.19|385.03|381.03|21
1611779670000|2021-01-27 20:34:30|385.04|381.04|384.99|380.99|385.04|381.04|384.89|380.89|22
1611779680000|2021-01-27 20:34:40|385|381|384.98|380.98|385.01|381.01|384.96|380.96|14
1611779690000|2021-01-27 20:34:50|384.99|380.99|385.01|381.01|385.01|381.01|384.88|380.88|14
1611779700000|2021-01-27 20:35:00|385|381|385.01|381.01|385.06|381.06|384.88|380.88|26
1611779710000|2021-01-27 20:35:10|385|381|384.97|380.97|385.06|381.06|384.94|380.94|28
1611779720000|2021-01-27 20:35:20|384.98|380.98|384.59|380.59|385.03|381.03|384.54|380.54|25
1611779730000|2021-01-27 20:35:30|384.25|380.25|384.72|380.72|384.74|380.74|384.09|380.09|17
1611779740000|2021-01-27 20:35:40|384.73|380.73|384.07|380.07|384.73|380.73|384.04|380.04|28
1611779750000|2021-01-27 20:35:50|384.05|380.05|384.13|380.13|384.19|380.19|384.02|380.02|17
1611779760000|2021-01-27 20:36:00|384.12|380.12|384.03|380.03|384.13|380.13|383.96|379.96|28
1611779770000|2021-01-27 20:36:10|384.05|380.05|384.34|380.34|384.44|380.44|384.01|380.01|27
1611779780000|2021-01-27 20:36:20|384.33|380.33|384.34|380.34|384.4|380.4|384.25|380.25|29
1611779790000|2021-01-27 20:36:30|384.33|380.33|384.29|380.29|384.33|380.33|384.29|380.29|18
1611779800000|2021-01-27 20:36:40|384.27|380.27|383.99|379.99|384.27|380.27|383.96|379.96|28
1611779810000|2021-01-27 20:36:50|383.96|379.96|383.88|379.88|383.96|379.96|383.77|379.77|20
1611779820000|2021-01-27 20:37:00|383.86|379.86|383.87|379.87|383.89|379.89|383.8|379.8|15
1611779830000|2021-01-27 20:37:10|383.9|379.9|383.87|379.87|383.9|379.9|383.79|379.79|22
1611779840000|2021-01-27 20:37:20|383.83|379.83|383.99|379.99|384.05|380.05|383.83|379.83|20
1611779850000|2021-01-27 20:37:30|383.95|379.95|383.97|379.97|384.04|380.04|383.88|379.88|26
1611779860000|2021-01-27 20:37:40|383.99|379.99|384.1|380.1|384.16|380.16|383.99|379.99|19
1611779870000|2021-01-27 20:37:50|384.09|380.09|384.15|380.15|384.15|380.15|384.06|380.06|14
1611779880000|2021-01-27 20:38:00|384.11|380.11|384.07|380.07|384.14|380.14|384.04|380.04|15
1611779890000|2021-01-27 20:38:10|384.1|380.1|384.13|380.13|384.16|380.16|384.05|380.05|17
1611779900000|2021-01-27 20:38:20|384.11|380.11|384.1|380.1|384.11|380.11|383.98|379.98|24
1611779910000|2021-01-27 20:38:30|384.11|380.11|384.29|380.29|384.29|380.29|384.06|380.06|17
1611779920000|2021-01-27 20:38:40|384.27|380.27|384.4|380.4|384.47|380.47|384.27|380.27|18
1611779930000|2021-01-27 20:38:50|384.41|380.41|384.35|380.35|384.42|380.42|384.3|380.3|23
1611779940000|2021-01-27 20:39:00|384.39|380.39|384.17|380.17|384.39|380.39|384.17|380.17|15
1611779950000|2021-01-27 20:39:10|384.21|380.21|384.24|380.24|384.38|380.38|384.21|380.21|23
1611779960000|2021-01-27 20:39:20|384.26|380.26|384.2|380.2|384.27|380.27|384.16|380.16|23
1611779970000|2021-01-27 20:39:30|384.16|380.16|384.15|380.15|384.3|380.3|384.15|380.15|25
1611779980000|2021-01-27 20:39:40|384.16|380.16|384.24|380.24|384.24|380.24|384.15|380.15|23
1611779990000|2021-01-27 20:39:50|384.22|380.22|384.21|380.21|384.24|380.24|384.2|380.2|23
1611780000000|2021-01-27 20:40:00|384.2|380.2|384.17|380.17|384.2|380.2|384.16|380.16|11
1611780010000|2021-01-27 20:40:10|384.18|380.18|384.23|380.23|384.33|380.33|384.18|380.18|19
1611780020000|2021-01-27 20:40:20|384.19|380.19|384.24|380.24|384.29|380.29|384.16|380.16|14
1611780030000|2021-01-27 20:40:30|384.27|380.27|384.42|380.42|384.45|380.45|384.27|380.27|24
1611780040000|2021-01-27 20:40:40|384.43|380.43|384.28|380.28|384.43|380.43|384.21|380.21|21
1611780050000|2021-01-27 20:40:50|384.27|380.27|384.12|380.12|384.33|380.33|384.12|380.12|18
1611780060000|2021-01-27 20:41:00|384.11|380.11|384.23|380.23|384.23|380.23|384.07|380.07|16
1611780070000|2021-01-27 20:41:10|384.14|380.14|384.16|380.16|384.21|380.21|384.14|380.14|20
1611780080000|2021-01-27 20:41:20|384.18|380.18|383.96|379.96|384.22|380.22|383.83|379.83|20
1611780090000|2021-01-27 20:41:30|383.94|379.94|383.86|379.86|383.96|379.96|383.86|379.86|20
1611780100000|2021-01-27 20:41:40|383.87|379.87|383.91|379.91|383.91|379.91|383.82|379.82|28
1611780110000|2021-01-27 20:41:50|383.89|379.89|383.47|379.47|383.94|379.94|383.46|379.46|17
1611780120000|2021-01-27 20:42:00|383.51|379.51|383.4|379.4|383.51|379.51|383.34|379.34|18
1611780130000|2021-01-27 20:42:10|383.46|379.46|383.41|379.41|383.48|379.48|383.41|379.41|13
1611780140000|2021-01-27 20:42:20|383.4|379.4|383.41|379.41|383.48|379.48|383.31|379.31|21
1611780150000|2021-01-27 20:42:30|383.45|379.45|383.81|379.81|383.91|379.91|383.45|379.45|29
1611780160000|2021-01-27 20:42:40|383.77|379.77|383.76|379.76|383.8|379.8|383.74|379.74|21
1611780170000|2021-01-27 20:42:50|383.77|379.77|383.79|379.79|383.79|379.79|383.74|379.74|19
1611780180000|2021-01-27 20:43:00|383.78|379.78|383.69|379.69|383.78|379.78|383.69|379.69|12
1611780190000|2021-01-27 20:43:10|383.68|379.68|383.8|379.8|383.8|379.8|383.63|379.63|26
1611780200000|2021-01-27 20:43:20|383.77|379.77|384.01|380.01|384.03|380.03|383.63|379.63|24
1611780210000|2021-01-27 20:43:30|384|380|384.02|380.02|384.07|380.07|383.97|379.97|27
1611780220000|2021-01-27 20:43:40|384.03|380.03|384.03|380.03|384.12|380.12|384.01|380.01|19
1611780230000|2021-01-27 20:43:50|384.01|380.01|383.98|379.98|384.01|380.01|383.96|379.96|14
1611780240000|2021-01-27 20:44:00|384.01|380.01|383.97|379.97|384.01|380.01|383.95|379.95|13
1611780250000|2021-01-27 20:44:10|383.98|379.98|384.13|380.13|384.13|380.13|383.94|379.94|24
1611780260000|2021-01-27 20:44:20|384.14|380.14|384.68|380.68|384.81|380.81|384.13|380.13|33
1611780270000|2021-01-27 20:44:30|384.75|380.75|384.48|380.48|384.88|380.88|384.48|380.48|27
1611780280000|2021-01-27 20:44:40|384.57|380.57|384.72|380.72|384.74|380.74|384.57|380.57|19
1611780290000|2021-01-27 20:44:50|384.74|380.74|384.82|380.82|384.86|380.86|384.72|380.72|22
1611780300000|2021-01-27 20:45:00|384.77|380.77|384.78|380.78|384.78|380.78|384.63|380.63|20
1611780310000|2021-01-27 20:45:10|384.74|380.74|384.79|380.79|384.92|380.92|384.66|380.66|30
1611780320000|2021-01-27 20:45:20|384.73|380.73|384.88|380.88|384.91|380.91|384.73|380.73|16
1611780330000|2021-01-27 20:45:30|384.86|380.86|384.83|380.83|384.9|380.9|384.75|380.75|20
1611780340000|2021-01-27 20:45:40|384.78|380.78|384.95|380.95|384.95|380.95|384.77|380.77|15
1611780350000|2021-01-27 20:45:50|384.94|380.94|384.88|380.88|384.95|380.95|384.88|380.88|13
1611780360000|2021-01-27 20:46:00|384.87|380.87|385.06|381.06|385.06|381.06|384.79|380.79|24
1611780370000|2021-01-27 20:46:10|385.16|381.16|385.54|381.54|385.54|381.54|385.04|381.04|27
1611780380000|2021-01-27 20:46:20|385.6|381.6|385.59|381.59|385.63|381.63|385.47|381.47|21
1611780390000|2021-01-27 20:46:30|385.6|381.6|385.55|381.55|385.63|381.63|385.48|381.48|30
1611780400000|2021-01-27 20:46:40|385.58|381.58|385.6|381.6|385.62|381.62|385.45|381.45|20
1611780410000|2021-01-27 20:46:50|385.61|381.61|385.44|381.44|385.66|381.66|385.43|381.43|17
1611780420000|2021-01-27 20:47:00|385.48|381.48|385.35|381.35|385.49|381.49|385.26|381.26|21
1611780430000|2021-01-27 20:47:10|385.37|381.37|385.64|381.64|385.69|381.69|385.37|381.37|28
1611780440000|2021-01-27 20:47:20|385.68|381.68|385.81|381.81|385.88|381.88|385.68|381.68|23
1611780450000|2021-01-27 20:47:30|385.79|381.79|385.94|381.94|385.98|381.98|385.68|381.68|28
1611780460000|2021-01-27 20:47:40|385.95|381.95|385.87|381.87|386.02|382.02|385.81|381.81|20
1611780470000|2021-01-27 20:47:50|385.85|381.85|385.86|381.86|385.87|381.87|385.78|381.78|16
1611780480000|2021-01-27 20:48:00|385.87|381.87|385.85|381.85|385.87|381.87|385.79|381.79|11
1611780490000|2021-01-27 20:48:10|385.84|381.84|385.56|381.56|385.85|381.85|385.17|381.17|30
1611780500000|2021-01-27 20:48:20|385.58|381.58|385.38|381.38|385.65|381.65|385.36|381.36|20
1611780510000|2021-01-27 20:48:30|385.41|381.41|385.27|381.27|385.41|381.41|385.27|381.27|24
1611780520000|2021-01-27 20:48:40|385.3|381.3|385.18|381.18|385.32|381.32|385.16|381.16|22
1611780530000|2021-01-27 20:48:50|385.14|381.14|385.24|381.24|385.24|381.24|385.1|381.1|26
1611780540000|2021-01-27 20:49:00|385.23|381.23|385.15|381.15|385.25|381.25|385.1|381.1|21
1611780550000|2021-01-27 20:49:10|385.11|381.11|385.05|381.05|385.11|381.11|385.02|381.02|21
1611780560000|2021-01-27 20:49:20|385.04|381.04|385|381|385.05|381.05|384.9|380.9|21
1611780570000|2021-01-27 20:49:30|384.97|380.97|385.03|381.03|385.07|381.07|384.95|380.95|21
1611780580000|2021-01-27 20:49:40|385.02|381.02|385.03|381.03|385.07|381.07|385|381|26
1611780590000|2021-01-27 20:49:50|385.07|381.07|384.94|380.94|385.21|381.21|384.94|380.94|25
1611780600000|2021-01-27 20:50:00|384.91|380.91|385.52|381.52|385.52|381.52|384.42|380.42|30
1611780610000|2021-01-27 20:50:10|385.55|381.55|385.13|381.13|385.58|381.58|385.13|381.13|22
1611780620000|2021-01-27 20:50:20|385.05|381.05|384.95|380.95|385.05|381.05|384.86|380.86|26
1611780630000|2021-01-27 20:50:30|384.96|380.96|385.09|381.09|385.12|381.12|384.94|380.94|20
1611780640000|2021-01-27 20:50:40|385.05|381.05|385.08|381.08|385.08|381.08|385.01|381.01|18
1611780650000|2021-01-27 20:50:50|385.06|381.06|385.09|381.09|385.09|381.09|384.92|380.92|27
1611780660000|2021-01-27 20:51:00|385.05|381.05|385|381|385.18|381.18|384.96|380.96|29
1611780670000|2021-01-27 20:51:10|384.9|380.9|385.04|381.04|385.07|381.07|384.88|380.88|23
1611780680000|2021-01-27 20:51:20|385.05|381.05|385.45|381.45|385.45|381.45|385.05|381.05|19
1611780690000|2021-01-27 20:51:30|385.43|381.43|385.7|381.7|385.71|381.71|385.43|381.43|27
1611780700000|2021-01-27 20:51:40|385.66|381.66|385.76|381.76|385.88|381.88|385.64|381.64|27
1611780710000|2021-01-27 20:51:50|385.75|381.75|385.84|381.84|385.87|381.87|385.71|381.71|22
1611780720000|2021-01-27 20:52:00|385.83|381.83|385.8|381.8|385.84|381.84|385.68|381.68|24
1611780730000|2021-01-27 20:52:10|385.74|381.74|386.03|382.03|386.16|382.16|385.68|381.68|23
1611780740000|2021-01-27 20:52:20|386.07|382.07|386.65|382.65|386.65|382.65|385.78|381.78|31
1611780750000|2021-01-27 20:52:30|386.66|382.66|386.51|382.51|386.67|382.67|386.44|382.44|26
1611780760000|2021-01-27 20:52:40|386.48|382.48|386.73|382.73|386.73|382.73|386.48|382.48|29
1611780770000|2021-01-27 20:52:50|386.74|382.74|386.74|382.74|386.93|382.93|386.62|382.62|25
1611780780000|2021-01-27 20:53:00|386.73|382.73|386.25|382.25|386.73|382.73|386.17|382.17|25
1611780790000|2021-01-27 20:53:10|386.24|382.24|386.08|382.08|386.35|382.35|386.08|382.08|29
1611780800000|2021-01-27 20:53:20|386.12|382.12|385.7|381.7|386.12|382.12|385.65|381.65|32
1611780810000|2021-01-27 20:53:30|385.74|381.74|386.07|382.07|386.07|382.07|385.61|381.61|24
1611780820000|2021-01-27 20:53:40|386.06|382.06|386.06|382.06|386.09|382.09|385.95|381.95|26
1611780830000|2021-01-27 20:53:50|386.08|382.08|385.98|381.98|386.08|382.08|385.93|381.93|23
1611780840000|2021-01-27 20:54:00|385.99|381.99|386.06|382.06|386.09|382.09|385.98|381.98|14
1611780850000|2021-01-27 20:54:10|386.07|382.07|386.16|382.16|386.16|382.16|386.07|382.07|9
1611780860000|2021-01-27 20:54:20|386.14|382.14|385.86|381.86|386.14|382.14|385.6|381.6|29
1611780870000|2021-01-27 20:54:30|385.93|381.93|385.98|381.98|385.98|381.98|385.84|381.84|24
1611780880000|2021-01-27 20:54:40|385.99|381.99|385.81|381.81|386.02|382.02|385.8|381.8|22
1611780890000|2021-01-27 20:54:50|385.8|381.8|386.17|382.17|386.2|382.2|385.8|381.8|23
1611780900000|2021-01-27 20:55:00|386.19|382.19|386.2|382.2|386.33|382.33|386.19|382.19|19
1611780910000|2021-01-27 20:55:10|386.19|382.19|386.26|382.26|386.28|382.28|386.18|382.18|17
1611780920000|2021-01-27 20:55:20|386.27|382.27|386.44|382.44|386.48|382.48|386.27|382.27|17
1611780930000|2021-01-27 20:55:30|386.43|382.43|386.38|382.38|386.51|382.51|386.29|382.29|29
1611780940000|2021-01-27 20:55:40|386.39|382.39|386.93|382.93|386.99|382.99|386.39|382.39|27
1611780950000|2021-01-27 20:55:50|386.96|382.96|387.04|383.04|387.11|383.11|386.96|382.96|28
1611780960000|2021-01-27 20:56:00|387.03|383.03|386.98|382.98|387.03|383.03|386.82|382.82|26
1611780970000|2021-01-27 20:56:10|386.99|382.99|387|383|387.06|383.06|386.81|382.81|28
1611780980000|2021-01-27 20:56:20|387.02|383.02|386.88|382.88|387.04|383.04|386.75|382.75|29
1611780990000|2021-01-27 20:56:30|386.9|382.9|386.95|382.95|386.96|382.96|386.86|382.86|23
1611781000000|2021-01-27 20:56:40|386.97|382.97|386.63|382.63|387.01|383.01|386.63|382.63|23
1611781010000|2021-01-27 20:56:50|386.62|382.62|386.64|382.64|386.67|382.67|386.43|382.43|30
1611781020000|2021-01-27 20:57:00|386.57|382.57|386.82|382.82|386.89|382.89|386.43|382.43|22
1611781030000|2021-01-27 20:57:10|386.85|382.85|386.94|382.94|386.96|382.96|386.76|382.76|26
1611781040000|2021-01-27 20:57:20|386.93|382.93|386.91|382.91|387.03|383.03|386.88|382.88|26
1611781050000|2021-01-27 20:57:30|386.9|382.9|386.9|382.9|387.09|383.09|386.84|382.84|24
1611781060000|2021-01-27 20:57:40|386.89|382.89|386.93|382.93|387.02|383.02|386.89|382.89|19
1611781070000|2021-01-27 20:57:50|386.91|382.91|386.99|382.99|386.99|382.99|386.86|382.86|25
1611781080000|2021-01-27 20:58:00|387.01|383.01|387.01|383.01|387.03|383.03|387|383|14
1611781090000|2021-01-27 20:58:10|387|383|387.21|383.21|387.22|383.22|387|383|21
1611781100000|2021-01-27 20:58:20|387.23|383.23|387.91|383.91|388|384|387.21|383.21|17
1611781110000|2021-01-27 20:58:30|387.9|383.9|387.82|383.82|387.93|383.93|387.73|383.73|23
1611781120000|2021-01-27 20:58:40|387.81|383.81|387.73|383.73|387.87|383.87|387.7|383.7|19
1611781130000|2021-01-27 20:58:50|387.74|383.74|387.88|383.88|387.88|383.88|387.74|383.74|15
1611781140000|2021-01-27 20:59:00|387.89|383.89|387.84|383.84|387.9|383.9|387.82|383.82|12
1611781150000|2021-01-27 20:59:10|387.86|383.86|387.7|383.7|387.86|383.86|387.69|383.69|15
1611781160000|2021-01-27 20:59:20|387.71|383.71|387.69|383.69|387.74|383.74|387.65|383.65|25
1611781170000|2021-01-27 20:59:30|387.7|383.7|387.91|383.91|387.91|383.91|387.68|383.68|19
1611781180000|2021-01-27 20:59:40|387.9|383.9|388.01|384.01|388.11|384.11|387.87|383.87|21
1611781190000|2021-01-27 20:59:50|388.08|384.08|388.07|384.07|388.11|384.11|387.99|383.99|24
1611781200000|2021-01-27 21:00:00|388.08|384.08|388.39|384.39|388.55|384.55|388.08|384.08|25
1611781210000|2021-01-27 21:00:10|388.42|384.42|388.35|384.35|388.53|384.53|388.35|384.35|27
1611781220000|2021-01-27 21:00:20|388.36|384.36|388.14|384.14|388.36|384.36|388.1|384.1|24
1611781230000|2021-01-27 21:00:30|388.15|384.15|388.33|384.33|388.33|384.33|388.15|384.15|21
1611781240000|2021-01-27 21:00:40|388.35|384.35|388.06|384.06|388.36|384.36|388.06|384.06|17
1611781250000|2021-01-27 21:00:50|388.08|384.08|387.87|383.87|388.2|384.2|387.87|383.87|29
1611781260000|2021-01-27 21:01:00|387.77|383.77|387.82|383.82|387.92|383.92|387.77|383.77|21
1611781270000|2021-01-27 21:01:10|387.81|383.81|387.39|383.39|387.81|383.81|387.39|383.39|21
1611781280000|2021-01-27 21:01:20|387.52|383.52|387.67|383.67|387.67|383.67|387.39|383.39|17
1611781290000|2021-01-27 21:01:30|387.69|383.69|387.72|383.72|387.9|383.9|387.69|383.69|26
1611781300000|2021-01-27 21:01:40|387.73|383.73|387.71|383.71|387.77|383.77|387.68|383.68|22
1611781310000|2021-01-27 21:01:50|387.72|383.72|387.65|383.65|387.8|383.8|387.65|383.65|25
1611781320000|2021-01-27 21:02:00|387.64|383.64|387.73|383.73|387.82|383.82|387.63|383.63|23
1611781330000|2021-01-27 21:02:10|387.74|383.74|387.77|383.77|387.85|383.85|387.74|383.74|20
1611781340000|2021-01-27 21:02:20|387.78|383.78|387.68|383.68|387.78|383.78|387.68|383.68|7
1611781350000|2021-01-27 21:02:30|387.69|383.69|387.63|383.63|387.7|383.7|387.6|383.6|11
1611781360000|2021-01-27 21:02:40|387.62|383.62|387.6|383.6|387.63|383.63|387.48|383.48|25
1611781370000|2021-01-27 21:02:50|387.59|383.59|387.57|383.57|387.59|383.59|387.44|383.44|13
1611781380000|2021-01-27 21:03:00|387.61|383.61|387.9|383.9|387.9|383.9|387.58|383.58|16
1611781390000|2021-01-27 21:03:10|387.87|383.87|387.47|383.47|387.87|383.87|387.46|383.46|22
1611781400000|2021-01-27 21:03:20|387.49|383.49|387.44|383.44|387.53|383.53|387.39|383.39|14
1611781410000|2021-01-27 21:03:30|387.43|383.43|387.45|383.45|387.53|383.53|387.38|383.38|18
1611781420000|2021-01-27 21:03:40|387.48|383.48|387.45|383.45|387.5|383.5|387.43|383.43|14
1611781430000|2021-01-27 21:03:50|387.46|383.46|387.44|383.44|387.49|383.49|387.43|383.43|14
1611781440000|2021-01-27 21:04:00|387.46|383.46|387.03|383.03|387.46|383.46|387.03|383.03|20
1611781450000|2021-01-27 21:04:10|387.04|383.04|387.28|383.28|387.37|383.37|387.04|383.04|24
1611781460000|2021-01-27 21:04:20|387.29|383.29|387.15|383.15|387.29|383.29|387.08|383.08|19
1611781470000|2021-01-27 21:04:30|387.14|383.14|387.17|383.17|387.17|383.17|387.05|383.05|11
1611781480000|2021-01-27 21:04:40|387.16|383.16|387.12|383.12|387.19|383.19|387.1|383.1|14
1611781490000|2021-01-27 21:04:50|387.13|383.13|387.04|383.04|387.17|383.17|387.04|383.04|17
1611781500000|2021-01-27 21:05:00|387.05|383.05|387.01|383.01|387.1|383.1|387.01|383.01|12
1611781510000|2021-01-27 21:05:10|387|383|387.13|383.13|387.24|383.24|387|383|22
1611781520000|2021-01-27 21:05:20|387.14|383.14|387.01|383.01|387.19|383.19|386.98|382.98|15
1611781530000|2021-01-27 21:05:30|387.03|383.03|386.95|382.95|387.03|383.03|386.95|382.95|10
1611781540000|2021-01-27 21:05:40|386.93|382.93|387.02|383.02|387.03|383.03|386.93|382.93|17
1611781550000|2021-01-27 21:05:50|387.01|383.01|386.94|382.94|387.03|383.03|386.92|382.92|10
1611781560000|2021-01-27 21:06:00|386.88|382.88|386.9|382.9|386.95|382.95|386.84|382.84|13
1611781570000|2021-01-27 21:06:10|386.89|382.89|386.88|382.88|386.99|382.99|386.83|382.83|17
1611781580000|2021-01-27 21:06:20|386.83|382.83|386.89|382.89|386.9|382.9|386.83|382.83|14
1611781590000|2021-01-27 21:06:30|386.88|382.88|386.71|382.71|386.88|382.88|386.69|382.69|22
1611781600000|2021-01-27 21:06:40|386.7|382.7|386.6|382.6|386.7|382.7|386.59|382.59|8
1611781610000|2021-01-27 21:06:50|386.59|382.59|386.48|382.48|386.59|382.59|386.48|382.48|7
1611781620000|2021-01-27 21:07:00|386.47|382.47|386.29|382.29|386.47|382.47|386.29|382.29|12
1611781630000|2021-01-27 21:07:10|386.32|382.32|386.33|382.33|386.33|382.33|386.29|382.29|6
1611781640000|2021-01-27 21:07:20|386.28|382.28|386.38|382.38|386.38|382.38|386.27|382.27|14
1611781650000|2021-01-27 21:07:30|386.37|382.37|386.57|382.57|386.9|382.9|386.37|382.37|25
1611781660000|2021-01-27 21:07:40|386.63|382.63|386.42|382.42|386.66|382.66|386.37|382.37|17
1611781670000|2021-01-27 21:07:50|386.43|382.43|386.41|382.41|386.54|382.54|386.32|382.32|26
1611781680000|2021-01-27 21:08:00|386.43|382.43|386.11|382.11|386.44|382.44|385.99|381.99|26
1611781690000|2021-01-27 21:08:10|386.14|382.14|385.99|381.99|386.32|382.32|385.99|381.99|24
1611781700000|2021-01-27 21:08:20|385.95|381.95|385.99|381.99|386.04|382.04|385.92|381.92|14
1611781710000|2021-01-27 21:08:30|386.04|382.04|386.05|382.05|386.07|382.07|386.02|382.02|10
1611781720000|2021-01-27 21:08:40|386.04|382.04|385.89|381.89|386.1|382.1|385.87|381.87|17
1611781730000|2021-01-27 21:08:50|385.88|381.88|385.87|381.87|385.88|381.88|385.84|381.84|5
1611781740000|2021-01-27 21:09:00|385.86|381.86|385.82|381.82|385.87|381.87|385.82|381.82|9
1611781750000|2021-01-27 21:09:10|385.83|381.83|385.83|381.83|385.86|381.86|385.82|381.82|9
1611781760000|2021-01-27 21:09:20|385.81|381.81|385.84|381.84|385.86|381.86|385.81|381.81|14
1611781770000|2021-01-27 21:09:30|385.85|381.85|385.8|381.8|385.85|381.85|385.8|381.8|16
1611781780000|2021-01-27 21:09:40|385.79|381.79|385.77|381.77|385.79|381.79|385.62|381.62|13
1611781790000|2021-01-27 21:09:50|385.78|381.78|385.9|381.9|385.92|381.92|385.76|381.76|18
1611781800000|2021-01-27 21:10:00|385.89|381.89|385.94|381.94|385.95|381.95|385.84|381.84|23
1611781810000|2021-01-27 21:10:10|386.06|382.06|386.25|382.25|386.26|382.26|386.05|382.05|12
1611781820000|2021-01-27 21:10:20|386.19|382.19|386.12|382.12|386.19|382.19|386.12|382.12|8
1611781830000|2021-01-27 21:10:30|386.1|382.1|385.99|381.99|386.1|382.1|385.92|381.92|17
1611781840000|2021-01-27 21:10:40|385.88|381.88|385.82|381.82|385.92|381.92|385.56|381.56|18
1611781850000|2021-01-27 21:10:50|385.66|381.66|385.59|381.59|385.75|381.75|385.59|381.59|11
1611781860000|2021-01-27 21:11:00|385.54|381.54|385.44|381.44|385.65|381.65|385.35|381.35|28
1611781870000|2021-01-27 21:11:10|385.49|381.49|385.67|381.67|385.67|381.67|385.49|381.49|20
1611781880000|2021-01-27 21:11:20|385.65|381.65|385.58|381.58|385.65|381.65|385.54|381.54|20
1611781890000|2021-01-27 21:11:30|385.57|381.57|385.56|381.56|385.58|381.58|385.56|381.56|10
1611781900000|2021-01-27 21:11:40|385.55|381.55|385.63|381.63|385.63|381.63|385.35|381.35|21
1611781910000|2021-01-27 21:11:50|385.67|381.67|385.7|381.7|385.75|381.75|385.65|381.65|19
1611781920000|2021-01-27 21:12:00|385.69|381.69|385.83|381.83|385.86|381.86|385.68|381.68|13
1611781930000|2021-01-27 21:12:10|385.78|381.78|386.1|382.1|386.1|382.1|385.78|381.78|21
1611781940000|2021-01-27 21:12:20|386.03|382.03|386.21|382.21|386.34|382.34|386.03|382.03|14
1611781950000|2021-01-27 21:12:30|386.18|382.18|386.18|382.18|386.21|382.21|386.09|382.09|13
1611781960000|2021-01-27 21:12:40|386.17|382.17|386.09|382.09|386.21|382.21|386.09|382.09|12
1611781970000|2021-01-27 21:12:50|386.15|382.15|386.16|382.16|386.2|382.2|386.11|382.11|23
1611781980000|2021-01-27 21:13:00|386.17|382.17|386.18|382.18|386.19|382.19|386.07|382.07|15
1611781990000|2021-01-27 21:13:10|386.2|382.2|385.98|381.98|386.21|382.21|385.98|381.98|10
1611782000000|2021-01-27 21:13:20|385.99|381.99|385.99|381.99|386.01|382.01|385.93|381.93|16
1611782010000|2021-01-27 21:13:30|385.98|381.98|385.99|381.99|386.02|382.02|385.98|381.98|7
1611782020000|2021-01-27 21:13:40|386|382|386.07|382.07|386.14|382.14|386|382|12
1611782030000|2021-01-27 21:13:50|386.05|382.05|386.16|382.16|386.46|382.46|386.04|382.04|6
1611782040000|2021-01-27 21:14:00|386.15|382.15|386|382|386.18|382.18|386|382|17
1611782050000|2021-01-27 21:14:10|386.01|382.01|386.01|382.01|386.02|382.02|385.9|381.9|27
1611782060000|2021-01-27 21:14:20|385.98|381.98|386.01|382.01|386.02|382.02|385.87|381.87|21
1611782070000|2021-01-27 21:14:30|386|382|386.06|382.06|386.12|382.12|385.96|381.96|27
1611782080000|2021-01-27 21:14:40|386.08|382.08|385.79|381.79|386.09|382.09|385.79|381.79|20
1611782090000|2021-01-27 21:14:50|385.8|381.8|386.02|382.02|386.05|382.05|385.8|381.8|20
1611782100000|2021-01-27 21:15:00|385.97|381.97|385.95|381.95|385.99|381.99|385.93|381.93|20
1611782110000|2021-01-27 21:15:10|385.94|381.94|385.78|381.78|385.94|381.94|385.69|381.69|16
1611782120000|2021-01-27 21:15:20|385.79|381.79|385.77|381.77|385.8|381.8|385.58|381.58|30
1611782130000|2021-01-27 21:15:30|385.83|381.83|385.69|381.69|385.83|381.83|385.68|381.68|25
1611782140000|2021-01-27 21:15:40|385.71|381.71|385.61|381.61|385.74|381.74|385.56|381.56|25
1611782150000|2021-01-27 21:15:50|385.6|381.6|385.6|381.6|385.65|381.65|385.6|381.6|17
1611782160000|2021-01-27 21:16:00|385.61|381.61|385.59|381.59|385.65|381.65|385.59|381.59|11
1611782170000|2021-01-27 21:16:10|385.6|381.6|385.51|381.51|385.65|381.65|385.51|381.51|16
1611782180000|2021-01-27 21:16:20|385.5|381.5|385.6|381.6|385.6|381.6|385.4|381.4|26
1611782190000|2021-01-27 21:16:30|385.59|381.59|385.69|381.69|385.69|381.69|385.54|381.54|15
1611782200000|2021-01-27 21:16:40|385.7|381.7|385.68|381.68|385.75|381.75|385.63|381.63|19
1611782210000|2021-01-27 21:16:50|385.73|381.73|385.72|381.72|385.79|381.79|385.67|381.67|21
1611782220000|2021-01-27 21:17:00|385.83|381.83|385.71|381.71|385.88|381.88|385.68|381.68|18
1611782230000|2021-01-27 21:17:10|385.76|381.76|385.98|381.98|386.09|382.09|385.76|381.76|24
1611782240000|2021-01-27 21:17:20|385.93|381.93|386.01|382.01|386.02|382.02|385.93|381.93|22
1611782250000|2021-01-27 21:17:30|386.03|382.03|385.96|381.96|386.03|382.03|385.96|381.96|10
1611782260000|2021-01-27 21:17:40|385.94|381.94|385.8|381.8|385.95|381.95|385.76|381.76|16
1611782270000|2021-01-27 21:17:50|385.81|381.81|385.78|381.78|385.86|381.86|385.77|381.77|16
1611782280000|2021-01-27 21:18:00|385.83|381.83|385.84|381.84|385.87|381.87|385.81|381.81|17
1611782290000|2021-01-27 21:18:10|385.85|381.85|385.75|381.75|385.87|381.87|385.73|381.73|15
1611782300000|2021-01-27 21:18:20|385.72|381.72|385.78|381.78|385.79|381.79|385.69|381.69|19
1611782310000|2021-01-27 21:18:30|385.76|381.76|385.71|381.71|385.76|381.76|385.66|381.66|18
1611782320000|2021-01-27 21:18:40|385.72|381.72|385.71|381.71|385.72|381.72|385.7|381.7|6
1611782330000|2021-01-27 21:18:50|385.73|381.73|385.76|381.76|385.76|381.76|385.71|381.71|17
1611782340000|2021-01-27 21:19:00|385.74|381.74|385.76|381.76|385.77|381.77|385.74|381.74|15
1611782350000|2021-01-27 21:19:10|385.75|381.75|385.46|381.46|385.75|381.75|385.42|381.42|18
1611782360000|2021-01-27 21:19:20|385.43|381.43|385.53|381.53|385.61|381.61|385.39|381.39|22
1611782370000|2021-01-27 21:19:30|385.52|381.52|385.44|381.44|385.52|381.52|385.43|381.43|13
1611782380000|2021-01-27 21:19:40|385.45|381.45|385.72|381.72|385.72|381.72|385.45|381.45|17
1611782390000|2021-01-27 21:19:50|385.75|381.75|385.91|381.91|385.93|381.93|385.71|381.71|22
1611782400000|2021-01-27 21:20:00|385.9|381.9|385.91|381.91|385.91|381.91|385.88|381.88|7
1611782410000|2021-01-27 21:20:10|385.93|381.93|385.9|381.9|385.93|381.93|385.89|381.89|4
1611782420000|2021-01-27 21:20:20|385.91|381.91|385.9|381.9|385.91|381.91|385.78|381.78|10
1611782430000|2021-01-27 21:20:30|385.92|381.92|386.17|382.17|386.17|382.17|385.83|381.83|18
1611782440000|2021-01-27 21:20:40|386.16|382.16|386.16|382.16|386.17|382.17|386.16|382.16|3
1611782450000|2021-01-27 21:20:50|386.17|382.17|386.09|382.09|386.17|382.17|386.01|382.01|13
1611782460000|2021-01-27 21:21:00|386.11|382.11|385.73|381.73|386.13|382.13|385.68|381.68|26
1611782470000|2021-01-27 21:21:10|385.62|381.62|385.43|381.43|385.64|381.64|385.42|381.42|23
1611782480000|2021-01-27 21:21:20|385.44|381.44|385.44|381.44|385.45|381.45|385.43|381.43|11
1611782490000|2021-01-27 21:21:30|385.45|381.45|385.49|381.49|385.56|381.56|385.44|381.44|18
1611782500000|2021-01-27 21:21:40|385.48|381.48|385.45|381.45|385.49|381.49|385.4|381.4|18
1611782510000|2021-01-27 21:21:50|385.46|381.46|385.55|381.55|385.56|381.56|385.46|381.46|11
1611782520000|2021-01-27 21:22:00|385.52|381.52|385.48|381.48|385.53|381.53|385.45|381.45|13
1611782530000|2021-01-27 21:22:10|385.42|381.42|385.48|381.48|385.49|381.49|385.42|381.42|20
1611782540000|2021-01-27 21:22:20|385.44|381.44|385.48|381.48|385.49|381.49|385.42|381.42|8
1611782550000|2021-01-27 21:22:30|385.43|381.43|385.54|381.54|385.55|381.55|385.43|381.43|11
1611782560000|2021-01-27 21:22:40|385.53|381.53|385.43|381.43|385.54|381.54|385.35|381.35|25
1611782570000|2021-01-27 21:22:50|385.4|381.4|385.54|381.54|385.58|381.58|385.39|381.39|24
1611782580000|2021-01-27 21:23:00|385.56|381.56|385.5|381.5|385.56|381.56|385.49|381.49|20
1611782590000|2021-01-27 21:23:10|385.52|381.52|385.49|381.49|385.53|381.53|385.48|381.48|16
1611782600000|2021-01-27 21:23:20|385.43|381.43|385.34|381.34|385.43|381.43|385.34|381.34|12
1611782610000|2021-01-27 21:23:30|385.26|381.26|385.33|381.33|385.35|381.35|385.26|381.26|12
1611782620000|2021-01-27 21:23:40|385.27|381.27|385.28|381.28|385.29|381.29|385.18|381.18|19
1611782630000|2021-01-27 21:23:50|385.29|381.29|385.5|381.5|385.52|381.52|385.22|381.22|15
1611782640000|2021-01-27 21:24:00|385.51|381.51|385.45|381.45|385.51|381.51|385.45|381.45|7
1611782650000|2021-01-27 21:24:10|385.42|381.42|385.24|381.24|385.42|381.42|385.21|381.21|19
1611782660000|2021-01-27 21:24:20|385.23|381.23|385.21|381.21|385.29|381.29|385.19|381.19|26
1611782670000|2021-01-27 21:24:30|385.2|381.2|385.32|381.32|385.34|381.34|385.19|381.19|20
1611782680000|2021-01-27 21:24:40|385.33|381.33|385.38|381.38|385.38|381.38|385.3|381.3|14
1611782690000|2021-01-27 21:24:50|385.39|381.39|385.61|381.61|385.64|381.64|385.39|381.39|11
1611782700000|2021-01-27 21:25:00|385.63|381.63|385.3|381.3|385.63|381.63|385.3|381.3|21
1611782710000|2021-01-27 21:25:10|385.28|381.28|385.22|381.22|385.28|381.28|385.22|381.22|5
1611782730000|2021-01-27 21:25:30|385.2|381.2|385.26|381.26|385.27|381.27|385.2|381.2|7
1611782740000|2021-01-27 21:25:40|385.24|381.24|385.24|381.24|385.27|381.27|385.24|381.24|14
1611782750000|2021-01-27 21:25:50|385.26|381.26|385.34|381.34|385.34|381.34|385.26|381.26|10
1611782760000|2021-01-27 21:26:00|385.41|381.41|385.29|381.29|385.48|381.48|385.29|381.29|20
1611782770000|2021-01-27 21:26:10|385.31|381.31|385.39|381.39|385.45|381.45|385.29|381.29|15
1611782780000|2021-01-27 21:26:20|385.4|381.4|385.46|381.46|385.59|381.59|385.4|381.4|16
1611782790000|2021-01-27 21:26:30|385.47|381.47|385.48|381.48|385.51|381.51|385.45|381.45|15
1611782800000|2021-01-27 21:26:40|385.47|381.47|385.7|381.7|385.7|381.7|385.47|381.47|12
1611782810000|2021-01-27 21:26:50|385.73|381.73|386.29|382.29|386.29|382.29|385.73|381.73|22
1611782820000|2021-01-27 21:27:00|386.3|382.3|386.39|382.39|386.39|382.39|386.29|382.29|17
1611782830000|2021-01-27 21:27:10|386.4|382.4|386.36|382.36|386.4|382.4|386.27|382.27|19
1611782840000|2021-01-27 21:27:20|386.39|382.39|386.36|382.36|386.39|382.39|386.22|382.22|28
1611782850000|2021-01-27 21:27:30|386.26|382.26|386.36|382.36|386.36|382.36|386.25|382.25|24
1611782860000|2021-01-27 21:27:40|386.34|382.34|386.29|382.29|386.4|382.4|386.26|382.26|28
1611782870000|2021-01-27 21:27:50|386.28|382.28|386|382|386.29|382.29|385.96|381.96|30
1611782880000|2021-01-27 21:28:00|385.99|381.99|385.98|381.98|386.04|382.04|385.97|381.97|15
1611782890000|2021-01-27 21:28:10|386.01|382.01|385.54|381.54|386.01|382.01|385.53|381.53|22
1611782900000|2021-01-27 21:28:20|385.53|381.53|385.34|381.34|385.53|381.53|385.27|381.27|25
1611782910000|2021-01-27 21:28:30|385.33|381.33|385.06|381.06|385.4|381.4|385.06|381.06|28
1611782920000|2021-01-27 21:28:40|385.02|381.02|385.03|381.03|385.05|381.05|385.02|381.02|5
1611782930000|2021-01-27 21:28:50|385.04|381.04|385.07|381.07|385.1|381.1|385.01|381.01|19
1611782940000|2021-01-27 21:29:00|385.08|381.08|384.99|380.99|385.12|381.12|384.97|380.97|25
1611782950000|2021-01-27 21:29:10|384.98|380.98|385.03|381.03|385.08|381.08|384.98|380.98|12
1611782960000|2021-01-27 21:29:20|385|381|385.05|381.05|385.14|381.14|384.99|380.99|13
1611782970000|2021-01-27 21:29:30|385.09|381.09|385.14|381.14|385.14|381.14|385.08|381.08|11
1611782980000|2021-01-27 21:29:40|385.13|381.13|385.15|381.15|385.15|381.15|385.11|381.11|5
1611782990000|2021-01-27 21:29:50|385.17|381.17|385.51|381.51|385.56|381.56|385.17|381.17|22
1611783000000|2021-01-27 21:30:00|385.53|381.53|385.34|381.34|385.55|381.55|385.29|381.29|26
1611783010000|2021-01-27 21:30:10|385.35|381.35|385.21|381.21|385.52|381.52|385.17|381.17|21
1611783020000|2021-01-27 21:30:20|385.22|381.22|385.26|381.26|385.29|381.29|385.19|381.19|26
1611783030000|2021-01-27 21:30:30|385.27|381.27|385.35|381.35|385.51|381.51|385.24|381.24|30
1611783040000|2021-01-27 21:30:40|385.39|381.39|385.37|381.37|385.48|381.48|385.24|381.24|27
1611783050000|2021-01-27 21:30:50|385.35|381.35|385.51|381.51|385.53|381.53|385.27|381.27|26
1611783060000|2021-01-27 21:31:00|385.5|381.5|385.35|381.35|385.54|381.54|385.35|381.35|17
1611783070000|2021-01-27 21:31:10|385.38|381.38|385.24|381.24|385.45|381.45|385.19|381.19|30
1611783080000|2021-01-27 21:31:20|385.23|381.23|385.06|381.06|385.23|381.23|385.06|381.06|18
1611783090000|2021-01-27 21:31:30|385.07|381.07|384.8|380.8|385.12|381.12|384.74|380.74|18
1611783100000|2021-01-27 21:31:40|384.79|380.79|384.71|380.71|384.82|380.82|384.54|380.54|30
1611783110000|2021-01-27 21:31:50|384.72|380.72|384.65|380.65|384.77|380.77|384.56|380.56|31
1611783120000|2021-01-27 21:32:00|384.62|380.62|384.43|380.43|384.69|380.69|384.41|380.41|31
1611783130000|2021-01-27 21:32:10|384.45|380.45|384.42|380.42|384.47|380.47|384.39|380.39|23
1611783140000|2021-01-27 21:32:20|384.44|380.44|384.49|380.49|384.6|380.6|384.41|380.41|20
1611783150000|2021-01-27 21:32:30|384.48|380.48|384.11|380.11|384.48|380.48|384.11|380.11|24
1611783160000|2021-01-27 21:32:40|384.05|380.05|384.17|380.17|384.23|380.23|384.05|380.05|22
1611783170000|2021-01-27 21:32:50|384.16|380.16|383.87|379.87|384.22|380.22|383.86|379.86|28
1611783180000|2021-01-27 21:33:00|383.88|379.88|384.14|380.14|384.14|380.14|383.86|379.86|27
1611783190000|2021-01-27 21:33:10|384.13|380.13|384.04|380.04|384.15|380.15|384.02|380.02|27
1611783200000|2021-01-27 21:33:20|384.03|380.03|384|380|384.03|380.03|383.93|379.93|30
1611783210000|2021-01-27 21:33:30|384.01|380.01|383.96|379.96|384.01|380.01|383.91|379.91|23
1611783220000|2021-01-27 21:33:40|383.97|379.97|383.83|379.83|383.99|379.99|383.83|379.83|25
1611783230000|2021-01-27 21:33:50|383.86|379.86|383.87|379.87|383.93|379.93|383.82|379.82|16
1611783240000|2021-01-27 21:34:00|383.86|379.86|383.63|379.63|383.87|379.87|383.62|379.62|18
1611783250000|2021-01-27 21:34:10|383.62|379.62|383.69|379.69|383.81|379.81|383.59|379.59|27
1611783260000|2021-01-27 21:34:20|383.68|379.68|383.63|379.63|383.68|379.68|383.59|379.59|19
1611783270000|2021-01-27 21:34:30|383.62|379.62|383.61|379.61|383.72|379.72|383.55|379.55|27
1611783280000|2021-01-27 21:34:40|383.7|379.7|383.54|379.54|383.7|379.7|383.52|379.52|24
1611783290000|2021-01-27 21:34:50|383.56|379.56|383.55|379.55|383.6|379.6|383.52|379.52|14
1611783300000|2021-01-27 21:35:00|383.56|379.56|383.55|379.55|383.61|379.61|383.53|379.53|18
1611783310000|2021-01-27 21:35:10|383.54|379.54|383.47|379.47|383.58|379.58|383.44|379.44|15
1611783320000|2021-01-27 21:35:20|383.46|379.46|383.49|379.49|383.5|379.5|383.42|379.42|17
1611783330000|2021-01-27 21:35:30|383.48|379.48|383.38|379.38|383.48|379.48|383.38|379.38|11
1611783340000|2021-01-27 21:35:40|383.37|379.37|383.39|379.39|383.4|379.4|383.37|379.37|8
1611783350000|2021-01-27 21:35:50|383.4|379.4|383.47|379.47|383.47|379.47|383.39|379.39|19
1611783360000|2021-01-27 21:36:00|383.45|379.45|383.51|379.51|383.53|379.53|383.41|379.41|20
1611783370000|2021-01-27 21:36:10|383.5|379.5|383.53|379.53|383.55|379.55|383.45|379.45|22
1611783380000|2021-01-27 21:36:20|383.54|379.54|383.6|379.6|383.62|379.62|383.52|379.52|18
1611783390000|2021-01-27 21:36:30|383.61|379.61|383.62|379.62|383.63|379.63|383.59|379.59|12
1611783400000|2021-01-27 21:36:40|383.63|379.63|383.79|379.79|383.79|379.79|383.62|379.62|15
1611783410000|2021-01-27 21:36:50|383.76|379.76|383.72|379.72|383.76|379.76|383.65|379.65|14
1611783420000|2021-01-27 21:37:00|383.73|379.73|383.76|379.76|383.76|379.76|383.71|379.71|15
1611783430000|2021-01-27 21:37:10|383.75|379.75|383.78|379.78|383.78|379.78|383.72|379.72|16
1611783440000|2021-01-27 21:37:20|383.79|379.79|383.79|379.79|383.8|379.8|383.75|379.75|16
1611783450000|2021-01-27 21:37:30|383.78|379.78|383.79|379.79|383.8|379.8|383.75|379.75|16
1611783460000|2021-01-27 21:37:40|383.78|379.78|383.8|379.8|383.84|379.84|383.78|379.78|15
1611783470000|2021-01-27 21:37:50|383.83|379.83|383.9|379.9|383.9|379.9|383.83|379.83|13
1611783480000|2021-01-27 21:38:00|383.89|379.89|383.66|379.66|383.9|379.9|383.62|379.62|22
1611783490000|2021-01-27 21:38:10|383.65|379.65|383.67|379.67|383.69|379.69|383.65|379.65|15
1611783500000|2021-01-27 21:38:20|383.69|379.69|383.63|379.63|383.69|379.69|383.6|379.6|13
1611783510000|2021-01-27 21:38:30|383.61|379.61|383.46|379.46|383.63|379.63|383.46|379.46|14
1611783520000|2021-01-27 21:38:40|383.44|379.44|383.26|379.26|383.44|379.44|383.22|379.22|14
1611783530000|2021-01-27 21:38:50|383.09|379.09|383.17|379.17|383.2|379.2|383.06|379.06|28
1611783540000|2021-01-27 21:39:00|383.16|379.16|383.17|379.17|383.22|379.22|383.13|379.13|31
1611783550000|2021-01-27 21:39:10|383.19|379.19|383.31|379.31|383.31|379.31|383.16|379.16|26
1611783560000|2021-01-27 21:39:20|383.26|379.26|383.56|379.56|383.6|379.6|383.26|379.26|21
1611783570000|2021-01-27 21:39:30|383.55|379.55|383.62|379.62|383.67|379.67|383.55|379.55|18
1611783580000|2021-01-27 21:39:40|383.61|379.61|383.55|379.55|383.65|379.65|383.52|379.52|20
1611783590000|2021-01-27 21:39:50|383.56|379.56|383.72|379.72|383.73|379.73|383.54|379.54|15
1611783600000|2021-01-27 21:40:00|383.69|379.69|383.62|379.62|383.69|379.69|383.5|379.5|21
1611783610000|2021-01-27 21:40:10|383.64|379.64|383.7|379.7|383.7|379.7|383.64|379.64|9
1611783620000|2021-01-27 21:40:20|383.74|379.74|383.76|379.76|383.79|379.79|383.74|379.74|11
1611783630000|2021-01-27 21:40:30|383.77|379.77|383.8|379.8|383.83|379.83|383.76|379.76|18
1611783640000|2021-01-27 21:40:40|383.82|379.82|383.8|379.8|383.82|379.82|383.78|379.78|12
1611783650000|2021-01-27 21:40:50|383.82|379.82|383.82|379.82|383.85|379.85|383.81|379.81|11
1611783660000|2021-01-27 21:41:00|383.84|379.84|383.89|379.89|383.95|379.95|383.79|379.79|19
1611783670000|2021-01-27 21:41:10|383.91|379.91|383.87|379.87|383.91|379.91|383.85|379.85|7
1611783680000|2021-01-27 21:41:20|383.85|379.85|383.87|379.87|383.89|379.89|383.85|379.85|8
1611783690000|2021-01-27 21:41:30|383.84|379.84|384.1|380.1|384.12|380.12|383.8|379.8|15
1611783700000|2021-01-27 21:41:40|384.12|380.12|384.19|380.19|384.22|380.22|384.12|380.12|12
1611783710000|2021-01-27 21:41:50|384.21|380.21|384.28|380.28|384.28|380.28|384.19|380.19|15
1611783720000|2021-01-27 21:42:00|384.3|380.3|384.29|380.29|384.31|380.31|384.26|380.26|16
1611783730000|2021-01-27 21:42:10|384.32|380.32|384.15|380.15|384.32|380.32|384.15|380.15|14
1611783740000|2021-01-27 21:42:20|384.14|380.14|384.22|380.22|384.24|380.24|384.11|380.11|24
1611783750000|2021-01-27 21:42:30|384.23|380.23|384.15|380.15|384.25|380.25|384.14|380.14|16
1611783760000|2021-01-27 21:42:40|384.14|380.14|384.13|380.13|384.14|380.14|384.07|380.07|15
1611783770000|2021-01-27 21:42:50|384.14|380.14|384.13|380.13|384.14|380.14|384.13|380.13|8
1611783780000|2021-01-27 21:43:00|384.12|380.12|383.82|379.82|384.15|380.15|383.79|379.79|26
1611783790000|2021-01-27 21:43:10|383.81|379.81|383.82|379.82|383.84|379.84|383.77|379.77|25
1611783800000|2021-01-27 21:43:20|383.83|379.83|383.89|379.89|383.9|379.9|383.79|379.79|20
1611783810000|2021-01-27 21:43:30|383.93|379.93|383.78|379.78|383.94|379.94|383.75|379.75|19
1611783820000|2021-01-27 21:43:40|383.79|379.79|383.78|379.78|383.8|379.8|383.75|379.75|16
1611783830000|2021-01-27 21:43:50|383.79|379.79|383.94|379.94|383.95|379.95|383.78|379.78|13
1611783840000|2021-01-27 21:44:00|383.95|379.95|383.69|379.69|384.01|380.01|383.69|379.69|21
1611783850000|2021-01-27 21:44:10|383.7|379.7|383.66|379.66|383.7|379.7|383.65|379.65|6
1611783860000|2021-01-27 21:44:20|383.7|379.7|383.64|379.64|383.71|379.71|383.64|379.64|19
1611783870000|2021-01-27 21:44:30|383.65|379.65|383.74|379.74|383.76|379.76|383.61|379.61|18
1611783880000|2021-01-27 21:44:40|383.76|379.76|383.77|379.77|383.86|379.86|383.74|379.74|28
1611783890000|2021-01-27 21:44:50|383.79|379.79|383.9|379.9|383.9|379.9|383.79|379.79|24
1611783900000|2021-01-27 21:45:00|383.87|379.87|383.77|379.77|383.9|379.9|383.77|379.77|20
1611783910000|2021-01-27 21:45:10|383.79|379.79|383.53|379.53|383.79|379.79|383.53|379.53|19
1611783920000|2021-01-27 21:45:20|383.6|379.6|383.78|379.78|383.81|379.81|383.53|379.53|24
1611783930000|2021-01-27 21:45:30|383.82|379.82|383.88|379.88|383.92|379.92|383.79|379.79|13
1611783940000|2021-01-27 21:45:40|383.92|379.92|383.9|379.9|383.92|379.92|383.82|379.82|26
1611783950000|2021-01-27 21:45:50|383.88|379.88|383.88|379.88|383.96|379.96|383.79|379.79|23
1611783960000|2021-01-27 21:46:00|383.89|379.89|383.93|379.93|383.93|379.93|383.84|379.84|19
1611783970000|2021-01-27 21:46:10|383.89|379.89|383.94|379.94|384.02|380.02|383.89|379.89|10
1611783980000|2021-01-27 21:46:20|383.96|379.96|384.03|380.03|384.03|380.03|383.96|379.96|7
1611783990000|2021-01-27 21:46:30|384.01|380.01|384.03|380.03|384.03|380.03|383.95|379.95|12
1611784000000|2021-01-27 21:46:40|384.02|380.02|384.14|380.14|384.14|380.14|383.98|379.98|19
1611784010000|2021-01-27 21:46:50|384.15|380.15|384.18|380.18|384.35|380.35|384.07|380.07|12
1611784020000|2021-01-27 21:47:00|384.2|380.2|384.23|380.23|384.26|380.26|384.14|380.14|20
1611784030000|2021-01-27 21:47:10|384.22|380.22|384.06|380.06|384.22|380.22|384|380|22
1611784040000|2021-01-27 21:47:20|384.07|380.07|383.88|379.88|384.08|380.08|383.87|379.87|26
1611784050000|2021-01-27 21:47:30|383.87|379.87|383.5|379.5|383.87|379.87|383.5|379.5|21
1611784060000|2021-01-27 21:47:40|383.48|379.48|383.12|379.12|383.48|379.48|383.1|379.1|24
1611784070000|2021-01-27 21:47:50|383.11|379.11|383.13|379.13|383.19|379.19|383.05|379.05|28
1611784080000|2021-01-27 21:48:00|383.11|379.11|382.34|378.34|383.11|379.11|382.31|378.31|26
1611784090000|2021-01-27 21:48:10|382.33|378.33|382.24|378.24|382.34|378.34|382.24|378.24|24
1611784100000|2021-01-27 21:48:20|382.26|378.26|382.22|378.22|382.26|378.26|382.13|378.13|25
1611784110000|2021-01-27 21:48:30|382.21|378.21|382.29|378.29|382.3|378.3|382.21|378.21|26
1611784120000|2021-01-27 21:48:40|382.27|378.27|382.28|378.28|382.3|378.3|382.25|378.25|25
1611784130000|2021-01-27 21:48:50|382.29|378.29|382.17|378.17|382.29|378.29|382.05|378.05|26
1611784140000|2021-01-27 21:49:00|382.16|378.16|382.25|378.25|382.26|378.26|382.16|378.16|26
1611784150000|2021-01-27 21:49:10|382.26|378.26|382.56|378.56|382.56|378.56|382.26|378.26|30
1611784160000|2021-01-27 21:49:20|382.55|378.55|382.96|378.96|382.96|378.96|382.55|378.55|29
1611784170000|2021-01-27 21:49:30|382.91|378.91|383.04|379.04|383.12|379.12|382.9|378.9|29
1611784180000|2021-01-27 21:49:40|383.02|379.02|382.86|378.86|383.05|379.05|382.86|378.86|25
1611784190000|2021-01-27 21:49:50|382.87|378.87|383.07|379.07|383.08|379.08|382.87|378.87|28
1611784200000|2021-01-27 21:50:00|383.06|379.06|383.16|379.16|383.24|379.24|383.04|379.04|21
1611784210000|2021-01-27 21:50:10|383.17|379.17|383.26|379.26|383.26|379.26|383.11|379.11|27
1611784220000|2021-01-27 21:50:20|383.3|379.3|383.44|379.44|383.44|379.44|383.19|379.19|23
1611784230000|2021-01-27 21:50:30|383.41|379.41|383.52|379.52|383.57|379.57|383.31|379.31|22
1611784240000|2021-01-27 21:50:40|383.57|379.57|383.85|379.85|383.85|379.85|383.42|379.42|23
1611784250000|2021-01-27 21:50:50|383.86|379.86|383.76|379.76|383.86|379.86|383.74|379.74|26
1611784260000|2021-01-27 21:51:00|383.77|379.77|383.71|379.71|383.79|379.79|383.69|379.69|20
1611784270000|2021-01-27 21:51:10|383.76|379.76|383.76|379.76|383.79|379.79|383.71|379.71|21
1611784280000|2021-01-27 21:51:20|383.83|379.83|383.76|379.76|383.86|379.86|383.74|379.74|12
1611784290000|2021-01-27 21:51:30|383.73|379.73|383.94|379.94|384.01|380.01|383.73|379.73|18
1611784300000|2021-01-27 21:51:40|384|380|384.06|380.06|384.16|380.16|384|380|21
1611784310000|2021-01-27 21:51:50|384.08|380.08|384.03|380.03|384.08|380.08|383.95|379.95|18
1611784320000|2021-01-27 21:52:00|384.04|380.04|383.89|379.89|384.04|380.04|383.76|379.76|24
1611784330000|2021-01-27 21:52:10|383.87|379.87|383.97|379.97|383.97|379.97|383.84|379.84|21
1611784340000|2021-01-27 21:52:20|383.96|379.96|383.82|379.82|383.98|379.98|383.82|379.82|19
1611784350000|2021-01-27 21:52:30|383.81|379.81|383.85|379.85|383.88|379.88|383.8|379.8|24
1611784360000|2021-01-27 21:52:40|383.84|379.84|383.89|379.89|383.92|379.92|383.79|379.79|17
1611784370000|2021-01-27 21:52:50|383.93|379.93|383.85|379.85|383.93|379.93|383.82|379.82|22
1611784380000|2021-01-27 21:53:00|383.82|379.82|384.06|380.06|384.12|380.12|383.82|379.82|18
1611784390000|2021-01-27 21:53:10|384.07|380.07|384.17|380.17|384.17|380.17|384.07|380.07|12
1611784400000|2021-01-27 21:53:20|384.19|380.19|384.23|380.23|384.24|380.24|384.08|380.08|16
1611784410000|2021-01-27 21:53:30|384.24|380.24|384.22|380.22|384.26|380.26|384.16|380.16|16
1611784420000|2021-01-27 21:53:40|384.16|380.16|384.12|380.12|384.25|380.25|384.12|380.12|20
1611784430000|2021-01-27 21:53:50|384.02|380.02|384.08|380.08|384.11|380.11|384|380|19
1611784440000|2021-01-27 21:54:00|384|380|383.95|379.95|384.04|380.04|383.83|379.83|26
1611784450000|2021-01-27 21:54:10|383.94|379.94|383.92|379.92|383.98|379.98|383.88|379.88|24
1611784460000|2021-01-27 21:54:20|383.89|379.89|383.87|379.87|383.91|379.91|383.84|379.84|13
1611784470000|2021-01-27 21:54:30|383.9|379.9|383.86|379.86|383.91|379.91|383.86|379.86|6
1611784480000|2021-01-27 21:54:40|383.87|379.87|383.93|379.93|383.94|379.94|383.84|379.84|12
1611784490000|2021-01-27 21:54:50|384|380|384.03|380.03|384.04|380.04|384|380|11
1611784500000|2021-01-27 21:55:00|384.05|380.05|384|380|384.05|380.05|383.95|379.95|19
1611784510000|2021-01-27 21:55:10|383.98|379.98|383.96|379.96|383.99|379.99|383.94|379.94|12
1611784520000|2021-01-27 21:55:20|383.93|379.93|383.98|379.98|383.98|379.98|383.93|379.93|9
1611784530000|2021-01-27 21:55:30|384.01|380.01|383.99|379.99|384.01|380.01|383.96|379.96|19
1611784540000|2021-01-27 21:55:40|383.97|379.97|384.05|380.05|384.08|380.08|383.97|379.97|11
1611784550000|2021-01-27 21:55:50|384.07|380.07|384.12|380.12|384.12|380.12|384.07|380.07|4
1611784560000|2021-01-27 21:56:00|384.13|380.13|384.23|380.23|384.24|380.24|384.13|380.13|14
1611784570000|2021-01-27 21:56:10|384.25|380.25|384.26|380.26|384.28|380.28|384.25|380.25|11
1611784580000|2021-01-27 21:56:20|384.25|380.25|384.08|380.08|384.26|380.26|383.97|379.97|24
1611784590000|2021-01-27 21:56:30|384.12|380.12|384.29|380.29|384.31|380.31|384.12|380.12|19
1611784600000|2021-01-27 21:56:40|384.32|380.32|384.36|380.36|384.41|380.41|384.32|380.32|11
1611784610000|2021-01-27 21:56:50|384.38|380.38|384.39|380.39|384.41|380.41|384.38|380.38|15
1611784620000|2021-01-27 21:57:00|384.35|380.35|384.23|380.23|384.4|380.4|384.08|380.08|30
1611784630000|2021-01-27 21:57:10|384.21|380.21|384.24|380.24|384.24|380.24|384.17|380.17|14
1611784640000|2021-01-27 21:57:20|384.2|380.2|384.2|380.2|384.25|380.25|384.12|380.12|21
1611784650000|2021-01-27 21:57:30|384.21|380.21|384.24|380.24|384.24|380.24|384.19|380.19|13
1611784660000|2021-01-27 21:57:40|384.23|380.23|384.25|380.25|384.25|380.25|384.19|380.19|15
1611784670000|2021-01-27 21:57:50|384.22|380.22|384.16|380.16|384.25|380.25|384.15|380.15|13
1611784680000|2021-01-27 21:58:00|384.17|380.17|384|380|384.17|380.17|384|380|21
1611784690000|2021-01-27 21:58:10|383.99|379.99|383.98|379.98|384.01|380.01|383.93|379.93|26
1611784700000|2021-01-27 21:58:20|383.93|379.93|383.99|379.99|384.06|380.06|383.93|379.93|18
1611784710000|2021-01-27 21:58:30|384.03|380.03|383.96|379.96|384.03|380.03|383.93|379.93|19
1611784720000|2021-01-27 21:58:40|383.94|379.94|383.88|379.88|383.95|379.95|383.88|379.88|21
1611784730000|2021-01-27 21:58:50|383.9|379.9|383.71|379.71|383.9|379.9|383.69|379.69|26
1611784740000|2021-01-27 21:59:00|383.72|379.72|383.88|379.88|383.88|379.88|383.72|379.72|16
1611784750000|2021-01-27 21:59:10|383.93|379.93|384.12|380.12|384.12|380.12|383.93|379.93|18
1611784760000|2021-01-27 21:59:20|384.13|380.13|384.23|380.23|384.23|380.23|384.11|380.11|17
1611784770000|2021-01-27 21:59:30|384.22|380.22|384.26|380.26|384.26|380.26|384.19|380.19|11
1611784780000|2021-01-27 21:59:40|384.3|380.3|384.39|380.39|384.4|380.4|384.27|380.27|18
1611784790000|2021-01-27 21:59:50|384.36|380.36|384.35|380.35|384.39|380.39|384.32|380.32|21
1611784800000|2021-01-27 22:00:00|384.36|380.36|384.32|380.32|384.36|380.36|384.31|380.31|7
1611784810000|2021-01-27 22:00:10|384.33|380.33|384.35|380.35|384.38|380.38|384.32|380.32|8
1611784820000|2021-01-27 22:00:20|384.38|380.38|384.51|380.51|384.51|380.51|384.35|380.35|14
1611784830000|2021-01-27 22:00:30|384.53|380.53|384.69|380.69|384.69|380.69|384.53|380.53|12
1611784840000|2021-01-27 22:00:40|384.68|380.68|384.75|380.75|384.75|380.75|384.68|380.68|9
1611784850000|2021-01-27 22:00:50|384.77|380.77|385.23|381.23|385.25|381.25|384.76|380.76|28
1611784860000|2021-01-27 22:01:00|385.24|381.24|385.42|381.42|385.42|381.42|385.24|381.24|13
1611784870000|2021-01-27 22:01:10|385.44|381.44|385.49|381.49|385.51|381.51|385.44|381.44|10
1611784880000|2021-01-27 22:01:20|385.5|381.5|385.46|381.46|385.58|381.58|385.43|381.43|12
1611784890000|2021-01-27 22:01:30|385.36|381.36|385.38|381.38|385.43|381.43|385.34|381.34|12
1611784900000|2021-01-27 22:01:40|385.42|381.42|385.39|381.39|385.43|381.43|385.39|381.39|8
1611784910000|2021-01-27 22:01:50|385.4|381.4|385.4|381.4|385.41|381.41|385.38|381.38|12
1611784920000|2021-01-27 22:02:00|385.41|381.41|385.46|381.46|385.46|381.46|385.41|381.41|13
1611784930000|2021-01-27 22:02:10|385.47|381.47|385.03|381.03|385.47|381.47|385.03|381.03|29
1611784940000|2021-01-27 22:02:20|385.06|381.06|384.78|380.78|385.08|381.08|384.78|380.78|28
1611784950000|2021-01-27 22:02:30|384.76|380.76|384.75|380.75|384.83|380.83|384.75|380.75|20
1611784960000|2021-01-27 22:02:40|384.74|380.74|384.77|380.77|384.78|380.78|384.71|380.71|11
1611784970000|2021-01-27 22:02:50|384.76|380.76|384.65|380.65|384.76|380.76|384.63|380.63|10
1611784980000|2021-01-27 22:03:00|384.63|380.63|384.86|380.86|384.86|380.86|384.62|380.62|22
1611784990000|2021-01-27 22:03:10|384.85|380.85|384.8|380.8|384.87|380.87|384.8|380.8|10
1611785000000|2021-01-27 22:03:20|384.81|380.81|384.8|380.8|384.81|380.81|384.8|380.8|10
1611785010000|2021-01-27 22:03:30|384.82|380.82|384.83|380.83|384.84|380.84|384.78|380.78|9
1611785020000|2021-01-27 22:03:40|384.8|380.8|384.83|380.83|384.86|380.86|384.79|380.79|15
1611785030000|2021-01-27 22:03:50|384.84|380.84|384.82|380.82|384.84|380.84|384.81|380.81|10
1611785040000|2021-01-27 22:04:00|384.84|380.84|384.93|380.93|384.93|380.93|384.83|380.83|6
1611785050000|2021-01-27 22:04:10|384.94|380.94|384.84|380.84|384.98|380.98|384.84|380.84|9
1611785060000|2021-01-27 22:04:20|384.82|380.82|384.93|380.93|384.98|380.98|384.82|380.82|15
1611785070000|2021-01-27 22:04:30|384.97|380.97|384.9|380.9|384.97|380.97|384.89|380.89|4
1611785080000|2021-01-27 22:04:40|384.97|380.97|384.9|380.9|384.99|380.99|384.86|380.86|18
1611785090000|2021-01-27 22:04:50|384.86|380.86|384.92|380.92|384.93|380.93|384.86|380.86|11
1611785100000|2021-01-27 22:05:00|384.98|380.98|384.97|380.97|385.05|381.05|384.97|380.97|6
1611785110000|2021-01-27 22:05:10|384.99|380.99|385.07|381.07|385.07|381.07|384.92|380.92|11
1611785120000|2021-01-27 22:05:20|385.03|381.03|385.16|381.16|385.21|381.21|385.03|381.03|10
1611785130000|2021-01-27 22:05:30|385.11|381.11|385.05|381.05|385.21|381.21|385.05|381.05|18
1611785140000|2021-01-27 22:05:40|385.08|381.08|385.06|381.06|385.14|381.14|385.06|381.06|11
1611785150000|2021-01-27 22:05:50|385.1|381.1|385.14|381.14|385.14|381.14|385.07|381.07|17
1611785160000|2021-01-27 22:06:00|385.13|381.13|385.13|381.13|385.14|381.14|385.08|381.08|8
1611785170000|2021-01-27 22:06:10|385.12|381.12|385.11|381.11|385.13|381.13|385.11|381.11|5
1611785180000|2021-01-27 22:06:20|385.12|381.12|385.1|381.1|385.14|381.14|385.09|381.09|8
1611785190000|2021-01-27 22:06:30|385.07|381.07|385|381|385.1|381.1|384.86|380.86|23
1611785200000|2021-01-27 22:06:40|385.01|381.01|385.05|381.05|385.11|381.11|384.86|380.86|23
1611785210000|2021-01-27 22:06:50|385.04|381.04|385.06|381.06|385.08|381.08|384.99|380.99|14
1611785220000|2021-01-27 22:07:00|384.99|380.99|385.2|381.2|385.25|381.25|384.99|380.99|17
1611785230000|2021-01-27 22:07:10|385.15|381.15|385.35|381.35|385.35|381.35|385.15|381.15|13
1611785240000|2021-01-27 22:07:20|385.36|381.36|385.49|381.49|385.49|381.49|385.36|381.36|12
1611785250000|2021-01-27 22:07:30|385.56|381.56|385.58|381.58|385.58|381.58|385.53|381.53|8
1611785260000|2021-01-27 22:07:40|385.59|381.59|385.88|381.88|385.88|381.88|385.59|381.59|18
1611785270000|2021-01-27 22:07:50|385.99|381.99|386.2|382.2|386.2|382.2|385.95|381.95|17
1611785280000|2021-01-27 22:08:00|386.14|382.14|386.06|382.06|386.21|382.21|386.06|382.06|18
1611785290000|2021-01-27 22:08:10|386.07|382.07|386.16|382.16|386.17|382.17|386.07|382.07|15
1611785300000|2021-01-27 22:08:20|386.13|382.13|386.14|382.14|386.15|382.15|386.1|382.1|18
1611785310000|2021-01-27 22:08:30|386.15|382.15|386.14|382.14|386.15|382.15|386.14|382.14|2
1611785320000|2021-01-27 22:08:40|386.15|382.15|386.14|382.14|386.15|382.15|386.14|382.14|4
1611785330000|2021-01-27 22:08:50|386.13|382.13|385.96|381.96|386.16|382.16|385.93|381.93|29
1611785340000|2021-01-27 22:09:00|385.98|381.98|386.1|382.1|386.1|382.1|385.98|381.98|22
1611785350000|2021-01-27 22:09:10|386.12|382.12|386.15|382.15|386.15|382.15|386.07|382.07|11
1611785360000|2021-01-27 22:09:20|386.1|382.1|386.12|382.12|386.18|382.18|386.1|382.1|11
1611785370000|2021-01-27 22:09:30|386.22|382.22|386.23|382.23|386.23|382.23|386.2|382.2|6
1611785380000|2021-01-27 22:09:40|386.24|382.24|386.22|382.22|386.24|382.24|386.18|382.18|11
1611785390000|2021-01-27 22:09:50|386.23|382.23|386.33|382.33|386.33|382.33|386.23|382.23|13
1611785400000|2021-01-27 22:10:00|386.29|382.29|386.3|382.3|386.31|382.31|386.28|382.28|13
1611785410000|2021-01-27 22:10:10|386.32|382.32|386.28|382.28|386.32|382.32|386.23|382.23|18
1611785420000|2021-01-27 22:10:20|386.27|382.27|386.23|382.23|386.28|382.28|386.22|382.22|12
1611785430000|2021-01-27 22:10:30|386.24|382.24|386.3|382.3|386.3|382.3|386.2|382.2|8
1611785440000|2021-01-27 22:10:40|386.25|382.25|386.26|382.26|386.3|382.3|386.23|382.23|18
1611785450000|2021-01-27 22:10:50|386.24|382.24|386.26|382.26|386.29|382.29|386.21|382.21|22
1611785460000|2021-01-27 22:11:00|386.24|382.24|386.32|382.32|386.32|382.32|386.24|382.24|15
1611785480000|2021-01-27 22:11:20|386.31|382.31|386.19|382.19|386.31|382.31|386.12|382.12|22
1611785490000|2021-01-27 22:11:30|386.17|382.17|386.18|382.18|386.19|382.19|386.17|382.17|9
1611785500000|2021-01-27 22:11:40|386.15|382.15|386.13|382.13|386.17|382.17|386.12|382.12|16
1611785510000|2021-01-27 22:11:50|386.14|382.14|386.15|382.15|386.19|382.19|386.12|382.12|22
1611785520000|2021-01-27 22:12:00|386.13|382.13|386.13|382.13|386.15|382.15|386.12|382.12|17
1611785530000|2021-01-27 22:12:10|386.14|382.14|386.12|382.12|386.14|382.14|386.11|382.11|13
1611785540000|2021-01-27 22:12:20|386.13|382.13|386.12|382.12|386.13|382.13|386.07|382.07|18
1611785550000|2021-01-27 22:12:30|386.11|382.11|386.12|382.12|386.12|382.12|386.1|382.1|18
1611785560000|2021-01-27 22:12:40|386.1|382.1|386.12|382.12|386.12|382.12|386.1|382.1|2
1611785570000|2021-01-27 22:12:50|386.13|382.13|386.14|382.14|386.14|382.14|386.11|382.11|5
1611785580000|2021-01-27 22:13:00|386.15|382.15|386.11|382.11|386.15|382.15|386.11|382.11|12
1611785590000|2021-01-27 22:13:10|386.09|382.09|386.11|382.11|386.11|382.11|386.09|382.09|2
1611785600000|2021-01-27 22:13:20|386.13|382.13|386.08|382.08|386.13|382.13|386.08|382.08|13
1611785610000|2021-01-27 22:13:30|386.09|382.09|385.97|381.97|386.09|382.09|385.93|381.93|23
1611785620000|2021-01-27 22:13:40|385.94|381.94|385.91|381.91|385.95|381.95|385.91|381.91|4
1611785630000|2021-01-27 22:13:50|385.87|381.87|385.82|381.82|385.98|381.98|385.82|381.82|22
1611785640000|2021-01-27 22:14:00|385.83|381.83|385.86|381.86|385.86|381.86|385.75|381.75|18
1611785650000|2021-01-27 22:14:10|385.87|381.87|385.91|381.91|385.95|381.95|385.86|381.86|21
1611785660000|2021-01-27 22:14:20|385.9|381.9|385.93|381.93|385.94|381.94|385.9|381.9|15
1611785670000|2021-01-27 22:14:30|385.94|381.94|386.01|382.01|386.01|382.01|385.93|381.93|18
1611785680000|2021-01-27 22:14:40|386|382|386|382|386|382|386|382|1
1611785690000|2021-01-27 22:14:50|386.01|382.01|386.02|382.02|386.03|382.03|386|382|7
1611785700000|2021-01-27 22:15:00|385.98|381.98|385.96|381.96|385.98|381.98|385.94|381.94|4
1611785710000|2021-01-27 22:15:10|385.97|381.97|385.95|381.95|385.97|381.97|385.95|381.95|9
1611785720000|2021-01-27 22:15:20|385.94|381.94|385.95|381.95|385.97|381.97|385.94|381.94|8
1611785730000|2021-01-27 22:15:30|385.97|381.97|385.96|381.96|385.99|381.99|385.95|381.95|18
1611785740000|2021-01-27 22:15:40|385.95|381.95|385.95|381.95|385.99|381.99|385.95|381.95|17
1611785750000|2021-01-27 22:15:50|385.96|381.96|385.97|381.97|385.98|381.98|385.95|381.95|13
1611785760000|2021-01-27 22:16:00|385.96|381.96|385.97|381.97|385.97|381.97|385.93|381.93|30
1611785770000|2021-01-27 22:16:10|385.95|381.95|386.02|382.02|386.05|382.05|385.95|381.95|21
1611785780000|2021-01-27 22:16:20|386.04|382.04|386.05|382.05|386.05|382.05|385.96|381.96|22
1611785790000|2021-01-27 22:16:30|386.04|382.04|386.09|382.09|386.1|382.1|386.02|382.02|9
1611785800000|2021-01-27 22:16:40|386.16|382.16|386.09|382.09|386.16|382.16|386.06|382.06|10
1611785810000|2021-01-27 22:16:50|386.1|382.1|386.11|382.11|386.11|382.11|386.08|382.08|13
1611785820000|2021-01-27 22:17:00|386.1|382.1|386.12|382.12|386.12|382.12|386.07|382.07|17
1611785830000|2021-01-27 22:17:10|386.17|382.17|386.21|382.21|386.21|382.21|386.07|382.07|20
1611785840000|2021-01-27 22:17:20|386.22|382.22|386.5|382.5|386.5|382.5|386.22|382.22|15
1611785850000|2021-01-27 22:17:30|386.38|382.38|387.29|383.29|387.3|383.3|386.3|382.3|30
1611785860000|2021-01-27 22:17:40|387.36|383.36|387.35|383.35|387.37|383.37|387.35|383.35|3
1611785870000|2021-01-27 22:17:50|387.38|383.38|387.44|383.44|387.46|383.46|387.38|383.38|8
1611785880000|2021-01-27 22:18:00|387.43|383.43|387.39|383.39|387.44|383.44|387.37|383.37|13
1611785890000|2021-01-27 22:18:10|387.36|383.36|387.16|383.16|387.41|383.41|387.15|383.15|18
1611785900000|2021-01-27 22:18:20|387.17|383.17|387.13|383.13|387.17|383.17|387.12|383.12|8
1611785910000|2021-01-27 22:18:30|387.14|383.14|387.05|383.05|387.21|383.21|387.05|383.05|18
1611785920000|2021-01-27 22:18:40|387.08|383.08|387.1|383.1|387.1|383.1|387.02|383.02|12
1611785930000|2021-01-27 22:18:50|387.09|383.09|387.1|383.1|387.1|383.1|387.09|383.09|2
1611785940000|2021-01-27 22:19:00|387.09|383.09|387.08|383.08|387.1|383.1|387.08|383.08|4
1611785950000|2021-01-27 22:19:10|387.11|383.11|387.06|383.06|387.11|383.11|387.06|383.06|7
1611785960000|2021-01-27 22:19:20|387.07|383.07|387.06|383.06|387.07|383.07|387.06|383.06|4
1611785970000|2021-01-27 22:19:30|387.07|383.07|387.07|383.07|387.07|383.07|387.07|383.07|1
1611785980000|2021-01-27 22:19:40|387.1|383.1|387.02|383.02|387.1|383.1|387.02|383.02|11
1611785990000|2021-01-27 22:19:50|387.03|383.03|386.93|382.93|387.03|383.03|386.93|382.93|19
1611786000000|2021-01-27 22:20:00|386.92|382.92|386.93|382.93|387|383|386.92|382.92|8
1611786010000|2021-01-27 22:20:10|386.94|382.94|386.95|382.95|387|383|386.93|382.93|9
1611786020000|2021-01-27 22:20:20|386.93|382.93|386.95|382.95|386.95|382.95|386.93|382.93|5
1611786030000|2021-01-27 22:20:30|386.87|382.87|386.78|382.78|387|383|386.74|382.74|21
1611786040000|2021-01-27 22:20:40|386.77|382.77|386.81|382.81|386.95|382.95|386.75|382.75|14
1611786050000|2021-01-27 22:20:50|386.8|382.8|386.81|382.81|386.81|382.81|386.79|382.79|6
1611786060000|2021-01-27 22:21:00|386.8|382.8|386.79|382.79|386.85|382.85|386.78|382.78|9
1611786070000|2021-01-27 22:21:10|386.8|382.8|386.78|382.78|386.82|382.82|386.73|382.73|21
1611786080000|2021-01-27 22:21:20|386.77|382.77|386.78|382.78|386.78|382.78|386.77|382.77|6
1611786090000|2021-01-27 22:21:30|386.74|382.74|386.72|382.72|386.74|382.74|386.72|382.72|5
1611786100000|2021-01-27 22:21:40|386.73|382.73|386.72|382.72|386.73|382.73|386.71|382.71|5
1611786110000|2021-01-27 22:21:50|386.71|382.71|386.71|382.71|386.75|382.75|386.71|382.71|6
1611786120000|2021-01-27 22:22:00|386.76|382.76|386.99|382.99|386.99|382.99|386.74|382.74|20
1611786130000|2021-01-27 22:22:10|386.91|382.91|386.84|382.84|386.91|382.91|386.83|382.83|14
1611786140000|2021-01-27 22:22:20|386.85|382.85|386.9|382.9|386.9|382.9|386.82|382.82|9
1611786150000|2021-01-27 22:22:30|386.91|382.91|386.92|382.92|386.92|382.92|386.91|382.91|4
1611786170000|2021-01-27 22:22:50|386.87|382.87|386.86|382.86|386.92|382.92|386.85|382.85|9
1611786180000|2021-01-27 22:23:00|386.83|382.83|386.83|382.83|386.87|382.87|386.8|382.8|13
1611786190000|2021-01-27 22:23:10|386.84|382.84|386.81|382.81|386.86|382.86|386.72|382.72|23
1611786200000|2021-01-27 22:23:20|386.71|382.71|386.57|382.57|386.81|382.81|386.47|382.47|30
1611786210000|2021-01-27 22:23:30|386.58|382.58|386.21|382.21|386.58|382.58|386.16|382.16|26
1611786220000|2021-01-27 22:23:40|386.16|382.16|386.1|382.1|386.18|382.18|386.09|382.09|19
1611786230000|2021-01-27 22:23:50|386.09|382.09|385.94|381.94|386.15|382.15|385.93|381.93|16
1611786240000|2021-01-27 22:24:00|385.82|381.82|385.98|381.98|385.98|381.98|385.69|381.69|17
1611786250000|2021-01-27 22:24:10|386.01|382.01|385.99|381.99|386.01|382.01|385.94|381.94|9
1611786260000|2021-01-27 22:24:20|385.94|381.94|385.94|381.94|385.95|381.95|385.94|381.94|5
1611786270000|2021-01-27 22:24:30|385.93|381.93|385.83|381.83|385.93|381.93|385.83|381.83|14
1611786280000|2021-01-27 22:24:40|385.87|381.87|385.84|381.84|385.88|381.88|385.84|381.84|11
1611786290000|2021-01-27 22:24:50|385.86|381.86|385.78|381.78|385.86|381.86|385.73|381.73|16
1611786300000|2021-01-27 22:25:00|385.8|381.8|385.95|381.95|385.98|381.98|385.8|381.8|14
1611786310000|2021-01-27 22:25:10|385.96|381.96|385.95|381.95|385.96|381.96|385.94|381.94|4
1611786320000|2021-01-27 22:25:20|385.96|381.96|386.13|382.13|386.13|382.13|385.95|381.95|10
1611786330000|2021-01-27 22:25:30|386.11|382.11|386.17|382.17|386.18|382.18|386.1|382.1|21
1611786340000|2021-01-27 22:25:40|386.16|382.16|386.17|382.17|386.19|382.19|386.16|382.16|19
1611786350000|2021-01-27 22:25:50|386.18|382.18|386.19|382.19|386.19|382.19|386.18|382.18|4
1611786360000|2021-01-27 22:26:00|386.2|382.2|386.19|382.19|386.21|382.21|386.19|382.19|6
1611786370000|2021-01-27 22:26:10|386.2|382.2|386.21|382.21|386.23|382.23|386.17|382.17|11
1611786400000|2021-01-27 22:26:40|386.2|382.2|386.21|382.21|386.21|382.21|386.2|382.2|2
1611786410000|2021-01-27 22:26:50|386.22|382.22|386.18|382.18|386.22|382.22|386.18|382.18|2
1611786420000|2021-01-27 22:27:00|386.17|382.17|386.17|382.17|386.18|382.18|386.14|382.14|10
1611786430000|2021-01-27 22:27:10|386.15|382.15|386.14|382.14|386.16|382.16|386.13|382.13|11
1611786440000|2021-01-27 22:27:20|386.13|382.13|386.13|382.13|386.15|382.15|386.13|382.13|15
1611786450000|2021-01-27 22:27:30|386.14|382.14|386.14|382.14|386.15|382.15|386.13|382.13|5
1611786460000|2021-01-27 22:27:40|386.15|382.15|386.14|382.14|386.15|382.15|386.13|382.13|5
1611786470000|2021-01-27 22:27:50|386.15|382.15|386.15|382.15|386.15|382.15|386.15|382.15|1
1611786480000|2021-01-27 22:28:00|386.18|382.18|386.4|382.4|386.4|382.4|386.18|382.18|18
1611786490000|2021-01-27 22:28:10|386.39|382.39|386.38|382.38|386.42|382.42|386.35|382.35|20
1611786500000|2021-01-27 22:28:20|386.39|382.39|386.5|382.5|386.54|382.54|386.35|382.35|15
1611786510000|2021-01-27 22:28:30|386.13|382.13|386.58|382.58|386.58|382.58|386.13|382.13|13
1611786520000|2021-01-27 22:28:40|386.54|382.54|386.55|382.55|386.55|382.55|386.54|382.54|6
1611786530000|2021-01-27 22:28:50|386.54|382.54|386.55|382.55|386.56|382.56|386.54|382.54|12
1611786540000|2021-01-27 22:29:00|386.57|382.57|386.57|382.57|386.59|382.59|386.56|382.56|10
1611786550000|2021-01-27 22:29:10|386.58|382.58|386.52|382.52|386.58|382.58|386.5|382.5|18
1611786560000|2021-01-27 22:29:20|386.5|382.5|386.55|382.55|386.58|382.58|386.5|382.5|17
1611786570000|2021-01-27 22:29:30|386.51|382.51|386.58|382.58|386.6|382.6|386.5|382.5|16
1611786580000|2021-01-27 22:29:40|386.59|382.59|386.59|382.59|386.61|382.61|386.59|382.59|5
1611786590000|2021-01-27 22:29:50|386.58|382.58|386.48|382.48|386.58|382.58|386.46|382.46|7
1611786620000|2021-01-27 22:30:20|386.51|382.51|386.49|382.49|386.51|382.51|386.49|382.49|4
1611786630000|2021-01-27 22:30:30|386.51|382.51|386.38|382.38|386.52|382.52|386.38|382.38|14
1611786640000|2021-01-27 22:30:40|386.39|382.39|386.31|382.31|386.48|382.48|386.3|382.3|8
1611786650000|2021-01-27 22:30:50|386.25|382.25|386.26|382.26|386.3|382.3|386.24|382.24|19
1611786660000|2021-01-27 22:31:00|386.25|382.25|386.13|382.13|386.26|382.26|386.11|382.11|24
1611786670000|2021-01-27 22:31:10|386.15|382.15|386.15|382.15|386.15|382.15|386.04|382.04|20
1611786680000|2021-01-27 22:31:20|386.18|382.18|385.99|381.99|386.18|382.18|385.99|381.99|12
1611786690000|2021-01-27 22:31:30|385.97|381.97|385.91|381.91|385.99|381.99|385.9|381.9|8
1611786700000|2021-01-27 22:31:40|385.9|381.9|385.88|381.88|386|382|385.88|381.88|14
1611786710000|2021-01-27 22:31:50|385.87|381.87|385.78|381.78|385.93|381.93|385.75|381.75|15
1611786720000|2021-01-27 22:32:00|385.77|381.77|385.21|381.21|385.77|381.77|385.19|381.19|28
1611786730000|2021-01-27 22:32:10|385.18|381.18|384.84|380.84|385.18|381.18|384.84|380.84|18
1611786740000|2021-01-27 22:32:20|384.85|380.85|384.72|380.72|384.87|380.87|384.72|380.72|10
1611786750000|2021-01-27 22:32:30|384.7|380.7|384.38|380.38|384.74|380.74|384.38|380.38|19
1611786760000|2021-01-27 22:32:40|384.35|380.35|384.02|380.02|384.39|380.39|383.97|379.97|36
1611786770000|2021-01-27 22:32:50|384.03|380.03|384.13|380.13|384.19|380.19|383.93|379.93|34
1611786780000|2021-01-27 22:33:00|384.14|380.14|384.09|380.09|384.18|380.18|384.05|380.05|25
1611786790000|2021-01-27 22:33:10|384.1|380.1|383.84|379.84|384.12|380.12|383.84|379.84|16
1611786800000|2021-01-27 22:33:20|383.85|379.85|383.84|379.84|383.9|379.9|383.83|379.83|25
1611786810000|2021-01-27 22:33:30|383.83|379.83|383.78|379.78|383.87|379.87|383.76|379.76|23
1611786820000|2021-01-27 22:33:40|383.79|379.79|383.44|379.44|383.79|379.79|383.4|379.4|16
1611786830000|2021-01-27 22:33:50|383.47|379.47|383.53|379.53|383.63|379.63|383.44|379.44|34
1611786840000|2021-01-27 22:34:00|383.5|379.5|383.81|379.81|383.81|379.81|383.4|379.4|29
1611786850000|2021-01-27 22:34:10|383.77|379.77|383.92|379.92|383.93|379.93|383.71|379.71|27
1611786860000|2021-01-27 22:34:20|383.93|379.93|383.87|379.87|383.96|379.96|383.84|379.84|23
1611786870000|2021-01-27 22:34:30|383.88|379.88|383.84|379.84|383.91|379.91|383.79|379.79|19
1611786880000|2021-01-27 22:34:40|383.85|379.85|383.69|379.69|383.85|379.85|383.66|379.66|25
1611786890000|2021-01-27 22:34:50|383.7|379.7|383.66|379.66|383.73|379.73|383.61|379.61|32
1611786900000|2021-01-27 22:35:00|383.64|379.64|383.64|379.64|383.68|379.68|383.62|379.62|27
1611786910000|2021-01-27 22:35:10|383.66|379.66|383.64|379.64|383.67|379.67|383.61|379.61|20
1611786920000|2021-01-27 22:35:20|383.65|379.65|383.96|379.96|384|380|383.63|379.63|24
1611786930000|2021-01-27 22:35:30|384.03|380.03|384.34|380.34|384.34|380.34|383.94|379.94|30
1611786940000|2021-01-27 22:35:40|384.38|380.38|384.22|380.22|384.39|380.39|384.14|380.14|22
1611786950000|2021-01-27 22:35:50|384.23|380.23|384.18|380.18|384.23|380.23|384.17|380.17|20
1611786960000|2021-01-27 22:36:00|384.2|380.2|384.38|380.38|384.38|380.38|384.2|380.2|20
1611786970000|2021-01-27 22:36:10|384.34|380.34|384.26|380.26|384.37|380.37|384.26|380.26|13
1611786980000|2021-01-27 22:36:20|384.27|380.27|383.95|379.95|384.28|380.28|383.94|379.94|20
1611786990000|2021-01-27 22:36:30|383.91|379.91|383.63|379.63|383.91|379.91|383.63|379.63|16
1611787000000|2021-01-27 22:36:40|383.64|379.64|383.65|379.65|383.65|379.65|383.54|379.54|13
1611787010000|2021-01-27 22:36:50|383.62|379.62|384|380|384.06|380.06|383.54|379.54|24
1611787020000|2021-01-27 22:37:00|383.99|379.99|383.92|379.92|384.06|380.06|383.89|379.89|22
1611787030000|2021-01-27 22:37:10|383.9|379.9|383.73|379.73|383.96|379.96|383.71|379.71|25
1611787040000|2021-01-27 22:37:20|383.72|379.72|383.67|379.67|383.74|379.74|383.6|379.6|26
1611787050000|2021-01-27 22:37:30|383.62|379.62|383.71|379.71|383.75|379.75|383.55|379.55|20
1611787060000|2021-01-27 22:37:40|383.72|379.72|383.5|379.5|383.72|379.72|383.5|379.5|21
1611787070000|2021-01-27 22:37:50|383.46|379.46|383.67|379.67|383.72|379.72|383.46|379.46|18
1611787080000|2021-01-27 22:38:00|383.66|379.66|383.63|379.63|383.68|379.68|383.63|379.63|17
1611787090000|2021-01-27 22:38:10|383.64|379.64|383.6|379.6|383.74|379.74|383.58|379.58|16
1611787100000|2021-01-27 22:38:20|383.59|379.59|383.46|379.46|383.59|379.59|383.46|379.46|7
1611787110000|2021-01-27 22:38:30|383.47|379.47|383.42|379.42|383.49|379.49|383.42|379.42|8
1611787120000|2021-01-27 22:38:40|383.44|379.44|383.27|379.27|383.44|379.44|383.26|379.26|19
1611787130000|2021-01-27 22:38:50|383.28|379.28|383.25|379.25|383.39|379.39|383.24|379.24|5
1611787140000|2021-01-27 22:39:00|383.23|379.23|383.43|379.43|383.55|379.55|383.2|379.2|23
1611787150000|2021-01-27 22:39:10|383.3|379.3|383.44|379.44|383.48|379.48|383.3|379.3|25
1611787160000|2021-01-27 22:39:20|383.43|379.43|383.34|379.34|383.43|379.43|383.32|379.32|23
1611787170000|2021-01-27 22:39:30|383.33|379.33|383.14|379.14|383.38|379.38|383.1|379.1|22
1611787180000|2021-01-27 22:39:40|383.24|379.24|383.24|379.24|383.35|379.35|383.24|379.24|10
1611787190000|2021-01-27 22:39:50|383.22|379.22|383.06|379.06|383.22|379.22|383.05|379.05|16
1611787200000|2021-01-27 22:40:00|383.07|379.07|382.91|378.91|383.07|379.07|382.89|378.89|12
1611787210000|2021-01-27 22:40:10|382.9|378.9|382.91|378.91|383|379|382.9|378.9|26
1611787220000|2021-01-27 22:40:20|382.92|378.92|382.72|378.72|383.09|379.09|382.72|378.72|30
1611787230000|2021-01-27 22:40:30|382.75|378.75|382.81|378.81|382.86|378.86|382.74|378.74|14
1611787240000|2021-01-27 22:40:40|382.8|378.8|382.78|378.78|382.81|378.81|382.78|378.78|21
1611787250000|2021-01-27 22:40:50|382.77|378.77|382.84|378.84|382.85|378.85|382.73|378.73|20
1611787260000|2021-01-27 22:41:00|382.83|378.83|382.55|378.55|382.83|378.83|382.51|378.51|12
1611787270000|2021-01-27 22:41:10|382.54|378.54|382.33|378.33|382.56|378.56|382.33|378.33|5
1611787280000|2021-01-27 22:41:20|382.57|378.57|382.18|378.18|382.57|378.57|382.16|378.16|6
1611787290000|2021-01-27 22:41:30|382.24|378.24|382.15|378.15|382.24|378.24|382.15|378.15|5
1611787300000|2021-01-27 22:41:40|382.23|378.23|382.43|378.43|382.52|378.52|382.09|378.09|24
1611787310000|2021-01-27 22:41:50|382.45|378.45|382.8|378.8|382.8|378.8|382.45|378.45|31
1611787320000|2021-01-27 22:42:00|382.81|378.81|382.87|378.87|382.87|378.87|382.73|378.73|28
1611787330000|2021-01-27 22:42:10|382.9|378.9|382.96|378.96|383.12|379.12|382.75|378.75|30
1611787340000|2021-01-27 22:42:20|382.95|378.95|382.99|378.99|383.1|379.1|382.94|378.94|26
1611787350000|2021-01-27 22:42:30|383.03|379.03|383.04|379.04|383.06|379.06|382.93|378.93|28
1611787360000|2021-01-27 22:42:40|383.03|379.03|382.78|378.78|383.05|379.05|382.78|378.78|29
1611787370000|2021-01-27 22:42:50|382.8|378.8|382.71|378.71|382.8|378.8|382.58|378.58|26
1611787380000|2021-01-27 22:43:00|382.7|378.7|382.5|378.5|382.7|378.7|382.45|378.45|28
1611787390000|2021-01-27 22:43:10|382.49|378.49|382.37|378.37|382.49|378.49|382.36|378.36|22
1611787400000|2021-01-27 22:43:20|382.36|378.36|382.38|378.38|382.41|378.41|382.36|378.36|9
1611787410000|2021-01-27 22:43:30|382.37|378.37|382.39|378.39|382.43|378.43|382.34|378.34|16
1611787420000|2021-01-27 22:43:40|382.14|378.14|382.32|378.32|382.43|378.43|382.14|378.14|23
1611787430000|2021-01-27 22:43:50|382.3|378.3|382.29|378.29|382.32|378.32|382.26|378.26|13
1611787440000|2021-01-27 22:44:00|382.27|378.27|382.16|378.16|382.27|378.27|382.16|378.16|13
1611787450000|2021-01-27 22:44:10|382.17|378.17|382.18|378.18|382.2|378.2|382.14|378.14|13
1611787460000|2021-01-27 22:44:20|382.17|378.17|382.5|378.5|382.5|378.5|382.16|378.16|25
1611787470000|2021-01-27 22:44:30|382.44|378.44|382.44|378.44|382.49|378.49|382.42|378.42|10
1611787480000|2021-01-27 22:44:40|382.38|378.38|382.4|378.4|382.43|378.43|382.36|378.36|19
1611787490000|2021-01-27 22:44:50|382.39|378.39|382.35|378.35|382.4|378.4|382.35|378.35|9
1611787500000|2021-01-27 22:45:00|382.34|378.34|382.42|378.42|382.42|378.42|382.28|378.28|16
1611787510000|2021-01-27 22:45:10|382.35|378.35|382.49|378.49|382.54|378.54|382.35|378.35|15
1611787520000|2021-01-27 22:45:20|382.52|378.52|382.11|378.11|382.53|378.53|382.11|378.11|31
1611787530000|2021-01-27 22:45:30|382.14|378.14|382.25|378.25|382.25|378.25|382.12|378.12|22
1611787540000|2021-01-27 22:45:40|382.29|378.29|382.34|378.34|382.41|378.41|382.29|378.29|20
1611787550000|2021-01-27 22:45:50|382.33|378.33|382.41|378.41|382.42|378.42|382.31|378.31|18
1611787560000|2021-01-27 22:46:00|382.36|378.36|382.33|378.33|382.39|378.39|382.32|378.32|20
1611787570000|2021-01-27 22:46:10|382.32|378.32|382.28|378.28|382.33|378.33|382.25|378.25|22
1611787580000|2021-01-27 22:46:20|382.29|378.29|382.37|378.37|382.37|378.37|382.29|378.29|10
1611787590000|2021-01-27 22:46:30|382.34|378.34|382.31|378.31|382.37|378.37|382.31|378.31|11
1611787600000|2021-01-27 22:46:40|382.3|378.3|382.25|378.25|382.31|378.31|382.23|378.23|16
1611787610000|2021-01-27 22:46:50|382.24|378.24|382.18|378.18|382.27|378.27|382.13|378.13|17
1611787620000|2021-01-27 22:47:00|382.17|378.17|382.1|378.1|382.17|378.17|382.1|378.1|10
1611787630000|2021-01-27 22:47:10|382.15|378.15|382.13|378.13|382.18|378.18|382.13|378.13|9
1611787640000|2021-01-27 22:47:20|382.15|378.15|382.13|378.13|382.17|378.17|382.1|378.1|12
1611787650000|2021-01-27 22:47:30|382.14|378.14|382.13|378.13|382.14|378.14|382.13|378.13|4
1611787660000|2021-01-27 22:47:40|382.11|378.11|382.01|378.01|382.11|378.11|381.96|377.96|11
1611787670000|2021-01-27 22:47:50|381.99|377.99|381.69|377.69|381.99|377.99|381.69|377.69|7
1611787680000|2021-01-27 22:48:00|381.64|377.64|381.21|377.21|381.64|377.64|381.2|377.2|27
1611787690000|2021-01-27 22:48:10|381.2|377.2|381.42|377.42|381.42|377.42|381.2|377.2|17
1611787700000|2021-01-27 22:48:20|381.43|377.43|381.62|377.62|381.65|377.65|381.43|377.43|27
1611787710000|2021-01-27 22:48:30|381.6|377.6|381.59|377.59|381.61|377.61|381.57|377.57|20
1611787720000|2021-01-27 22:48:40|381.6|377.6|381.63|377.63|381.64|377.64|381.58|377.58|23
1611787730000|2021-01-27 22:48:50|381.66|377.66|381.81|377.81|381.87|377.87|381.66|377.66|28
1611787740000|2021-01-27 22:49:00|381.8|377.8|381.79|377.79|381.84|377.84|381.73|377.73|24
1611787750000|2021-01-27 22:49:10|381.81|377.81|381.84|377.84|381.88|377.88|381.76|377.76|21
1611787760000|2021-01-27 22:49:20|381.93|377.93|382.14|378.14|382.14|378.14|381.92|377.92|25
1611787770000|2021-01-27 22:49:30|382.15|378.15|382.42|378.42|382.43|378.43|382.15|378.15|20
1611787780000|2021-01-27 22:49:40|382.43|378.43|382.43|378.43|382.52|378.52|382.43|378.43|14
1611787790000|2021-01-27 22:49:50|382.42|378.42|382.42|378.42|382.44|378.44|382.36|378.36|16
1611787800000|2021-01-27 22:50:00|382.44|378.44|382.46|378.46|382.47|378.47|382.41|378.41|18
1611787810000|2021-01-27 22:50:10|382.47|378.47|382.43|378.43|382.48|378.48|382.43|378.43|11
1611787820000|2021-01-27 22:50:20|382.44|378.44|382.44|378.44|382.44|378.44|382.34|378.34|18
1611787830000|2021-01-27 22:50:30|382.43|378.43|382.7|378.7|382.7|378.7|382.41|378.41|20
1611787840000|2021-01-27 22:50:40|382.69|378.69|382.72|378.72|382.76|378.76|382.65|378.65|25
1611787850000|2021-01-27 22:50:50|382.74|378.74|382.73|378.73|382.74|378.74|382.69|378.69|10
1611787860000|2021-01-27 22:51:00|382.72|378.72|382.64|378.64|382.72|378.72|382.42|378.42|20
1611787870000|2021-01-27 22:51:10|382.45|378.45|382.7|378.7|382.7|378.7|382.45|378.45|16
1611787880000|2021-01-27 22:51:20|382.71|378.71|382.72|378.72|382.77|378.77|382.68|378.68|20
1611787890000|2021-01-27 22:51:30|382.71|378.71|382.7|378.7|382.75|378.75|382.7|378.7|13
1611787900000|2021-01-27 22:51:40|382.71|378.71|382.84|378.84|382.84|378.84|382.71|378.71|26
1611787910000|2021-01-27 22:51:50|382.83|378.83|382.97|378.97|382.99|378.99|382.81|378.81|18
1611787920000|2021-01-27 22:52:00|382.96|378.96|382.97|378.97|382.98|378.98|382.85|378.85|20
1611787930000|2021-01-27 22:52:10|382.98|378.98|382.69|378.69|382.99|378.99|382.69|378.69|18
1611787940000|2021-01-27 22:52:20|382.7|378.7|382.72|378.72|382.74|378.74|382.65|378.65|23
1611787950000|2021-01-27 22:52:30|382.71|378.71|382.55|378.55|382.72|378.72|382.55|378.55|21
1611787960000|2021-01-27 22:52:40|382.56|378.56|382.74|378.74|382.75|378.75|382.56|378.56|15
1611787970000|2021-01-27 22:52:50|382.78|378.78|382.84|378.84|382.87|378.87|382.78|378.78|16
1611787980000|2021-01-27 22:53:00|382.85|378.85|382.88|378.88|382.92|378.92|382.85|378.85|21
1611787990000|2021-01-27 22:53:10|382.89|378.89|382.89|378.89|382.9|378.9|382.86|378.86|14
1611788000000|2021-01-27 22:53:20|382.91|378.91|382.86|378.86|382.91|378.91|382.85|378.85|12
1611788010000|2021-01-27 22:53:30|382.88|378.88|382.77|378.77|382.88|378.88|382.76|378.76|9
1611788020000|2021-01-27 22:53:40|382.76|378.76|382.74|378.74|382.76|378.76|382.73|378.73|10
1611788030000|2021-01-27 22:53:50|382.75|378.75|382.77|378.77|382.77|378.77|382.71|378.71|9
1611788040000|2021-01-27 22:54:00|382.78|378.78|382.92|378.92|382.92|378.92|382.77|378.77|11
1611788050000|2021-01-27 22:54:10|382.93|378.93|383.03|379.03|383.03|379.03|382.89|378.89|17
1611788060000|2021-01-27 22:54:20|383.02|379.02|383.01|379.01|383.03|379.03|383.01|379.01|8
1611788070000|2021-01-27 22:54:30|383|379|382.99|378.99|383.02|379.02|382.97|378.97|11
1611788080000|2021-01-27 22:54:40|382.93|378.93|382.96|378.96|382.96|378.96|382.9|378.9|16
1611788090000|2021-01-27 22:54:50|382.98|378.98|383|379|383|379|382.98|378.98|7
1611788100000|2021-01-27 22:55:00|383.01|379.01|382.99|378.99|383.02|379.02|382.96|378.96|9
1611788110000|2021-01-27 22:55:10|382.98|378.98|382.98|378.98|382.98|378.98|382.91|378.91|11
1611788120000|2021-01-27 22:55:20|382.99|378.99|382.96|378.96|383|379|382.93|378.93|21
1611788130000|2021-01-27 22:55:30|382.97|378.97|382.97|378.97|382.99|378.99|382.97|378.97|9
1611788140000|2021-01-27 22:55:40|382.98|378.98|382.97|378.97|382.99|378.99|382.96|378.96|9
1611788150000|2021-01-27 22:55:50|382.96|378.96|382.94|378.94|382.99|378.99|382.94|378.94|9
1611788160000|2021-01-27 22:56:00|382.95|378.95|382.97|378.97|382.97|378.97|382.94|378.94|9
1611788170000|2021-01-27 22:56:10|382.98|378.98|382.99|378.99|383.02|379.02|382.98|378.98|7
1611788180000|2021-01-27 22:56:20|383|379|383.11|379.11|383.11|379.11|383|379|11
1611788190000|2021-01-27 22:56:30|383.13|379.13|383.27|379.27|383.33|379.33|383.13|379.13|21
1611788200000|2021-01-27 22:56:40|383.28|379.28|383.33|379.33|383.33|379.33|383.27|379.27|12
1611788210000|2021-01-27 22:56:50|383.36|379.36|383.26|379.26|383.36|379.36|383.24|379.24|12
1611788220000|2021-01-27 22:57:00|383.28|379.28|383.25|379.25|383.28|379.28|383.25|379.25|3
1611788230000|2021-01-27 22:57:10|383.28|379.28|382.7|378.7|383.28|379.28|382.7|378.7|25
1611788240000|2021-01-27 22:57:20|382.69|378.69|382.63|378.63|382.69|378.69|382.48|378.48|27
1611788250000|2021-01-27 22:57:30|382.64|378.64|382.63|378.63|382.76|378.76|382.63|378.63|20
1611788260000|2021-01-27 22:57:40|382.61|378.61|382.63|378.63|382.63|378.63|382.58|378.58|20
1611788270000|2021-01-27 22:57:50|382.64|378.64|382.63|378.63|382.65|378.65|382.62|378.62|12
1611788280000|2021-01-27 22:58:00|382.64|378.64|382.91|378.91|382.95|378.95|382.62|378.62|21
1611788290000|2021-01-27 22:58:10|382.9|378.9|382.9|378.9|382.95|378.95|382.88|378.88|14
1611788300000|2021-01-27 22:58:20|382.91|378.91|383.01|379.01|383.01|379.01|382.9|378.9|12
1611788310000|2021-01-27 22:58:30|382.96|378.96|382.93|378.93|383.04|379.04|382.93|378.93|26
1611788320000|2021-01-27 22:58:40|382.94|378.94|382.72|378.72|382.94|378.94|382.67|378.67|27
1611788330000|2021-01-27 22:58:50|382.71|378.71|382.7|378.7|382.72|378.72|382.69|378.69|16
1611788340000|2021-01-27 22:59:00|382.71|378.71|382.89|378.89|382.89|378.89|382.7|378.7|20
1611788350000|2021-01-27 22:59:10|382.9|378.9|382.91|378.91|382.95|378.95|382.88|378.88|10
1611788360000|2021-01-27 22:59:20|382.93|378.93|382.97|378.97|383.02|379.02|382.92|378.92|11
1611788370000|2021-01-27 22:59:30|382.99|378.99|382.94|378.94|383.06|379.06|382.87|378.87|17
1611788380000|2021-01-27 22:59:40|382.95|378.95|382.94|378.94|382.98|378.98|382.91|378.91|10
1611788390000|2021-01-27 22:59:50|382.95|378.95|382.94|378.94|382.99|378.99|382.94|378.94|11
1611788400000|2021-01-27 23:00:00|382.97|378.97|383.09|379.09|383.12|379.12|382.93|378.93|26
1611788410000|2021-01-27 23:00:10|383.12|379.12|382.94|378.94|383.14|379.14|382.93|378.93|23
1611788420000|2021-01-27 23:00:20|382.93|378.93|382.83|378.83|382.93|378.93|382.74|378.74|26
1611788430000|2021-01-27 23:00:30|382.85|378.85|382.95|378.95|382.95|378.95|382.85|378.85|11
1611788440000|2021-01-27 23:00:40|382.96|378.96|383.01|379.01|383.01|379.01|382.91|378.91|8
1611788450000|2021-01-27 23:00:50|382.97|378.97|382.98|378.98|383.02|379.02|382.93|378.93|13
1611788460000|2021-01-27 23:01:00|382.99|378.99|383.03|379.03|383.06|379.06|382.98|378.98|15
1611788470000|2021-01-27 23:01:10|383.05|379.05|383.14|379.14|383.15|379.15|383.02|379.02|11
1611788480000|2021-01-27 23:01:20|383.15|379.15|383.08|379.08|383.23|379.23|383.06|379.06|10
1611788490000|2021-01-27 23:01:30|383.18|379.18|383.55|379.55|383.59|379.59|383.11|379.11|21
1611788500000|2021-01-27 23:01:40|383.53|379.53|384.16|380.16|384.16|380.16|383.5|379.5|16
1611788510000|2021-01-27 23:01:50|384.15|380.15|384.23|380.23|384.23|380.23|384.11|380.11|19
1611788520000|2021-01-27 23:02:00|384.2|380.2|384.33|380.33|384.33|380.33|384.2|380.2|9
1611788530000|2021-01-27 23:02:10|384.35|380.35|384.32|380.32|384.39|380.39|384.32|380.32|11
1611788540000|2021-01-27 23:02:20|384.33|380.33|384.38|380.38|384.39|380.39|384.33|380.33|4
1611788550000|2021-01-27 23:02:30|384.39|380.39|384.36|380.36|384.42|380.42|384.35|380.35|14
1611788560000|2021-01-27 23:02:40|384.37|380.37|383.99|379.99|384.4|380.4|383.99|379.99|19
1611788570000|2021-01-27 23:02:50|384.06|380.06|383.89|379.89|384.07|380.07|383.83|379.83|27
1611788580000|2021-01-27 23:03:00|383.87|379.87|383.93|379.93|383.93|379.93|383.84|379.84|18
1611788590000|2021-01-27 23:03:10|383.95|379.95|383.74|379.74|383.96|379.96|383.72|379.72|21
1611788600000|2021-01-27 23:03:20|383.73|379.73|383.63|379.63|383.73|379.73|383.63|379.63|21
1611788610000|2021-01-27 23:03:30|383.62|379.62|383.52|379.52|383.65|379.65|383.47|379.47|22
1611788620000|2021-01-27 23:03:40|383.51|379.51|383.44|379.44|383.51|379.51|383.28|379.28|26
1611788630000|2021-01-27 23:03:50|383.45|379.45|383.43|379.43|383.5|379.5|383.35|379.35|21
1611788640000|2021-01-27 23:04:00|383.51|379.51|383.21|379.21|383.51|379.51|383.2|379.2|22
1611788650000|2021-01-27 23:04:10|383.15|379.15|382.78|378.78|383.16|379.16|382.77|378.77|25
1611788660000|2021-01-27 23:04:20|382.72|378.72|382.65|378.65|382.74|378.74|382.56|378.56|28
1611788670000|2021-01-27 23:04:30|382.68|378.68|382.56|378.56|382.71|378.71|382.41|378.41|25
1611788680000|2021-01-27 23:04:40|382.53|378.53|382.42|378.42|382.56|378.56|382.41|378.41|25
1611788690000|2021-01-27 23:04:50|382.45|378.45|382.41|378.41|382.45|378.45|382.4|378.4|24
1611788700000|2021-01-27 23:05:00|382.4|378.4|382.39|378.39|382.42|378.42|382.39|378.39|12
1611788710000|2021-01-27 23:05:10|382.4|378.4|382.34|378.34|382.45|378.45|382.34|378.34|16
1611788720000|2021-01-27 23:05:20|382.33|378.33|381.93|377.93|382.33|378.33|381.84|377.84|28
1611788730000|2021-01-27 23:05:30|381.89|377.89|381.78|377.78|381.89|377.89|381.78|377.78|17
1611788740000|2021-01-27 23:05:40|381.79|377.79|381.82|377.82|381.82|377.82|381.79|377.79|10
1611788750000|2021-01-27 23:05:50|381.81|377.81|381.58|377.58|381.81|377.81|381.57|377.57|27
1611788760000|2021-01-27 23:06:00|381.59|377.59|381.23|377.23|381.59|377.59|381.23|377.23|24
1611788770000|2021-01-27 23:06:10|381.22|377.22|381.22|377.22|381.28|377.28|381.16|377.16|21
1611788780000|2021-01-27 23:06:20|381.23|377.23|381.13|377.13|381.25|377.25|381.13|377.13|15
1611788790000|2021-01-27 23:06:30|381.12|377.12|380.9|376.9|381.12|377.12|380.78|376.78|23
1611788800000|2021-01-27 23:06:40|380.95|376.95|381.01|377.01|381.1|377.1|380.94|376.94|21
1611788810000|2021-01-27 23:06:50|381.02|377.02|381.26|377.26|381.26|377.26|380.99|376.99|19
1611788820000|2021-01-27 23:07:00|381.27|377.27|381.15|377.15|381.3|377.3|381.06|377.06|23
1611788830000|2021-01-27 23:07:10|381.16|377.16|381.58|377.58|381.58|377.58|381.16|377.16|19
1611788840000|2021-01-27 23:07:20|381.59|377.59|381.51|377.51|381.6|377.6|381.47|377.47|12
1611788850000|2021-01-27 23:07:30|381.5|377.5|381.32|377.32|381.58|377.58|381.32|377.32|24
1611788860000|2021-01-27 23:07:40|381.31|377.31|381.29|377.29|381.35|377.35|381.23|377.23|21
1611788870000|2021-01-27 23:07:50|381.28|377.28|381.31|377.31|381.31|377.31|381.26|377.26|12
1611788880000|2021-01-27 23:08:00|381.29|377.29|381.56|377.56|381.56|377.56|381.27|377.27|21
1611788890000|2021-01-27 23:08:10|381.57|377.57|381.73|377.73|381.78|377.78|381.57|377.57|17
1611788900000|2021-01-27 23:08:20|381.72|377.72|381.6|377.6|381.75|377.75|381.59|377.59|21
1611788910000|2021-01-27 23:08:30|381.66|377.66|382.08|378.08|382.09|378.09|381.58|377.58|25
1611788920000|2021-01-27 23:08:40|382.07|378.07|382.1|378.1|382.11|378.11|382.03|378.03|23
1611788930000|2021-01-27 23:08:50|382.11|378.11|382.13|378.13|382.16|378.16|382.08|378.08|23
1611788940000|2021-01-27 23:09:00|382.12|378.12|382.39|378.39|382.39|378.39|382.12|378.12|20
1611788950000|2021-01-27 23:09:10|382.43|378.43|382.4|378.4|382.6|378.6|382.37|378.37|26
1611788960000|2021-01-27 23:09:20|382.37|378.37|382.42|378.42|382.44|378.44|382.35|378.35|19
1611788970000|2021-01-27 23:09:30|382.43|378.43|382.49|378.49|382.53|378.53|382.42|378.42|21
1611788980000|2021-01-27 23:09:40|382.53|378.53|382.81|378.81|382.84|378.84|382.49|378.49|14
1611788990000|2021-01-27 23:09:50|382.8|378.8|382.65|378.65|382.81|378.81|382.36|378.36|33
1611789000000|2021-01-27 23:10:00|382.64|378.64|382.75|378.75|382.76|378.76|382.64|378.64|11
1611789010000|2021-01-27 23:10:10|382.76|378.76|383.19|379.19|383.29|379.29|382.68|378.68|22
1611789020000|2021-01-27 23:10:20|383.18|379.18|383.07|379.07|383.18|379.18|382.83|378.83|29
1611789030000|2021-01-27 23:10:30|383.08|379.08|383.18|379.18|383.22|379.22|383.08|379.08|23
1611789040000|2021-01-27 23:10:40|383.15|379.15|383.26|379.26|383.26|379.26|383.15|379.15|9
1611789050000|2021-01-27 23:10:50|383.27|379.27|383.2|379.2|383.27|379.27|383.06|379.06|15
1611789060000|2021-01-27 23:11:00|383.21|379.21|383.28|379.28|383.28|379.28|383.11|379.11|18
1611789070000|2021-01-27 23:11:10|383.32|379.32|383.29|379.29|383.32|379.32|383.28|379.28|15
1611789080000|2021-01-27 23:11:20|383.26|379.26|383.19|379.19|383.28|379.28|383.15|379.15|14
1611789090000|2021-01-27 23:11:30|383.17|379.17|383.19|379.19|383.22|379.22|383.17|379.17|8
1611789100000|2021-01-27 23:11:40|383.17|379.17|383.05|379.05|383.22|379.22|383.04|379.04|21
1611789110000|2021-01-27 23:11:50|383.03|379.03|382.46|378.46|383.03|379.03|382.42|378.42|27
1611789120000|2021-01-27 23:12:00|382.5|378.5|382.56|378.56|382.65|378.65|382.46|378.46|25
1611789130000|2021-01-27 23:12:10|382.54|378.54|382.38|378.38|382.56|378.56|382.35|378.35|27
1611789140000|2021-01-27 23:12:20|382.39|378.39|382.29|378.29|382.39|378.39|382.21|378.21|22
1611789150000|2021-01-27 23:12:30|382.27|378.27|382.26|378.26|382.27|378.27|382.24|378.24|10
1611789160000|2021-01-27 23:12:40|382.25|378.25|382.22|378.22|382.27|378.27|382.21|378.21|21
1611789170000|2021-01-27 23:12:50|382.21|378.21|382.06|378.06|382.23|378.23|382.05|378.05|16
1611789180000|2021-01-27 23:13:00|382.07|378.07|382.28|378.28|382.33|378.33|382.06|378.06|23
1611789190000|2021-01-27 23:13:10|382.29|378.29|382.31|378.31|382.34|378.34|382.27|378.27|16
1611789200000|2021-01-27 23:13:20|382.32|378.32|382.34|378.34|382.35|378.35|382.32|378.32|3
1611789210000|2021-01-27 23:13:30|382.35|378.35|382.38|378.38|382.38|378.38|382.27|378.27|15
1611789220000|2021-01-27 23:13:40|382.37|378.37|382.27|378.27|382.41|378.41|382.18|378.18|19
1611789230000|2021-01-27 23:13:50|382.22|378.22|381.73|377.73|382.22|378.22|381.73|377.73|20
1611789240000|2021-01-27 23:14:00|381.65|377.65|381.19|377.19|381.65|377.65|381.19|377.19|30
1611789250000|2021-01-27 23:14:10|381.21|377.21|380.56|376.56|381.21|377.21|380.56|376.56|31
1611789260000|2021-01-27 23:14:20|380.48|376.48|380.85|376.85|380.95|376.95|380.48|376.48|28
1611789270000|2021-01-27 23:14:30|380.86|376.86|380.28|376.28|380.86|376.86|380.11|376.11|36
1611789280000|2021-01-27 23:14:40|380.21|376.21|380.51|376.51|380.51|376.51|380.2|376.2|30
1611789290000|2021-01-27 23:14:50|380.42|376.42|380.84|376.84|380.91|376.91|380.42|376.42|22
1611789300000|2021-01-27 23:15:00|380.87|376.87|381.03|377.03|381.08|377.08|380.86|376.86|26
1611789310000|2021-01-27 23:15:10|381|377|380.99|376.99|381.09|377.09|380.97|376.97|32
1611789320000|2021-01-27 23:15:20|380.98|376.98|380.9|376.9|381.03|377.03|380.8|376.8|33
1611789330000|2021-01-27 23:15:30|380.92|376.92|381.32|377.32|381.32|377.32|380.85|376.85|29
1611789340000|2021-01-27 23:15:40|381.29|377.29|381.81|377.81|381.93|377.93|381.29|377.29|29
1611789350000|2021-01-27 23:15:50|381.8|377.8|381.94|377.94|381.96|377.96|381.73|377.73|25
1611789360000|2021-01-27 23:16:00|381.95|377.95|382.18|378.18|382.19|378.19|381.94|377.94|22
1611789370000|2021-01-27 23:16:10|382.19|378.19|382.7|378.7|382.7|378.7|382.16|378.16|28
1611789380000|2021-01-27 23:16:20|382.69|378.69|382.74|378.74|382.75|378.75|382.63|378.63|25
1611789390000|2021-01-27 23:16:30|382.73|378.73|382.73|378.73|382.76|378.76|382.71|378.71|19
1611789400000|2021-01-27 23:16:40|382.69|378.69|382.72|378.72|382.79|378.79|382.69|378.69|27
1611789410000|2021-01-27 23:16:50|382.75|378.75|382.44|378.44|382.76|378.76|382.44|378.44|14
1611789420000|2021-01-27 23:17:00|382.41|378.41|382.46|378.46|382.51|378.51|382.33|378.33|20
1611789430000|2021-01-27 23:17:10|382.43|378.43|382.44|378.44|382.51|378.51|382.42|378.42|22
1611789440000|2021-01-27 23:17:20|382.45|378.45|382.39|378.39|382.53|378.53|382.39|378.39|24
1611789450000|2021-01-27 23:17:30|382.41|378.41|381.7|377.7|382.42|378.42|381.7|377.7|28
1611789460000|2021-01-27 23:17:40|381.71|377.71|381.29|377.29|381.71|377.71|381.29|377.29|30
1611789470000|2021-01-27 23:17:50|381.21|377.21|381.08|377.08|381.39|377.39|380.93|376.93|25
1611789480000|2021-01-27 23:18:00|381.07|377.07|381.16|377.16|381.21|377.21|381.05|377.05|19
1611789490000|2021-01-27 23:18:10|381.2|377.2|381.29|377.29|381.34|377.34|381.2|377.2|15
1611789500000|2021-01-27 23:18:20|381.28|377.28|381.26|377.26|381.29|377.29|381.12|377.12|27
1611789510000|2021-01-27 23:18:30|381.25|377.25|381.08|377.08|381.25|377.25|381.05|377.05|22
1611789520000|2021-01-27 23:18:40|381.09|377.09|380.97|376.97|381.1|377.1|380.91|376.91|25
1611789530000|2021-01-27 23:18:50|380.96|376.96|380.95|376.95|380.98|376.98|380.92|376.92|17
1611789540000|2021-01-27 23:19:00|380.94|376.94|380.5|376.5|380.94|376.94|380.5|376.5|20
1611789550000|2021-01-27 23:19:10|380.51|376.51|379.95|375.95|380.51|376.51|379.95|375.95|25
1611789560000|2021-01-27 23:19:20|379.96|375.96|379.74|375.74|379.99|375.99|379.74|375.74|24
1611789570000|2021-01-27 23:19:30|379.75|375.75|379.73|375.73|379.87|375.87|379.71|375.71|26
1611789580000|2021-01-27 23:19:40|379.74|375.74|379.71|375.71|379.75|375.75|379.65|375.65|21
1611789590000|2021-01-27 23:19:50|379.73|375.73|379.9|375.9|379.9|375.9|379.69|375.69|21
1611789600000|2021-01-27 23:20:00|379.91|375.91|379.89|375.89|380.19|376.19|379.89|375.89|30
1611789610000|2021-01-27 23:20:10|379.9|375.9|379.94|375.94|380.03|376.03|379.9|375.9|24
1611789620000|2021-01-27 23:20:20|379.95|375.95|380.01|376.01|380.03|376.03|379.95|375.95|15
1611789630000|2021-01-27 23:20:30|379.98|375.98|380.02|376.02|380.02|376.02|379.93|375.93|20
1611789640000|2021-01-27 23:20:40|380.01|376.01|380.11|376.11|380.11|376.11|379.97|375.97|22
1611789650000|2021-01-27 23:20:50|380.12|376.12|380.39|376.39|380.39|376.39|380.12|376.12|21
1611789660000|2021-01-27 23:21:00|380.38|376.38|380.1|376.1|380.43|376.43|380.1|376.1|21
1611789670000|2021-01-27 23:21:10|380.07|376.07|379.97|375.97|380.08|376.08|379.93|375.93|24
1611789680000|2021-01-27 23:21:20|379.93|375.93|379.94|375.94|380|376|379.92|375.92|25
1611789690000|2021-01-27 23:21:30|379.95|375.95|379.97|375.97|379.99|375.99|379.93|375.93|26
1611789700000|2021-01-27 23:21:40|379.98|375.98|379.85|375.85|379.99|375.99|379.85|375.85|28
1611789710000|2021-01-27 23:21:50|379.84|375.84|379.81|375.81|379.89|375.89|379.8|375.8|17
1611789720000|2021-01-27 23:22:00|379.61|375.61|379.43|375.43|379.61|375.61|379.43|375.43|23
1611789730000|2021-01-27 23:22:10|379.42|375.42|379.46|375.46|379.53|375.53|379.4|375.4|22
1611789740000|2021-01-27 23:22:20|379.45|375.45|379.35|375.35|379.46|375.46|379.35|375.35|13
1611789750000|2021-01-27 23:22:30|379.34|375.34|379.61|375.61|379.61|375.61|379.34|375.34|28
1611789760000|2021-01-27 23:22:40|379.58|375.58|379.81|375.81|379.82|375.82|379.58|375.58|24
1611789770000|2021-01-27 23:22:50|379.82|375.82|379.99|375.99|379.99|375.99|379.82|375.82|16
1611789780000|2021-01-27 23:23:00|380|376|380.5|376.5|380.5|376.5|380|376|23
1611789790000|2021-01-27 23:23:10|380.51|376.51|379.93|375.93|380.54|376.54|379.81|375.81|28
1611789800000|2021-01-27 23:23:20|379.94|375.94|379.51|375.51|379.97|375.97|379.51|375.51|31
1611789810000|2021-01-27 23:23:30|379.49|375.49|379.43|375.43|379.51|375.51|379.39|375.39|28
1611789820000|2021-01-27 23:23:40|379.45|375.45|379.49|375.49|379.49|375.49|379.38|375.38|26
1611789830000|2021-01-27 23:23:50|379.5|375.5|379.78|375.78|379.78|375.78|379.43|375.43|22
1611789840000|2021-01-27 23:24:00|379.75|375.75|380.06|376.06|380.07|376.07|379.75|375.75|21
1611789850000|2021-01-27 23:24:10|380.05|376.05|380.03|376.03|380.31|376.31|380.02|376.02|21
1611789860000|2021-01-27 23:24:20|379.99|375.99|379.56|375.56|379.99|375.99|379.53|375.53|32
1611789870000|2021-01-27 23:24:30|379.55|375.55|379.24|375.24|379.55|375.55|379.13|375.13|29
1611789880000|2021-01-27 23:24:40|379.23|375.23|379.24|375.24|379.34|375.34|379.2|375.2|28
1611789890000|2021-01-27 23:24:50|379.25|375.25|379.8|375.8|379.83|375.83|379.25|375.25|27
1611789900000|2021-01-27 23:25:00|379.77|375.77|379.57|375.57|379.78|375.78|379.46|375.46|25
1611789910000|2021-01-27 23:25:10|379.58|375.58|379.58|375.58|379.58|375.58|379.53|375.53|15
1611789920000|2021-01-27 23:25:20|379.59|375.59|379.67|375.67|379.68|375.68|379.59|375.59|12
1611789930000|2021-01-27 23:25:30|379.71|375.71|379.76|375.76|379.76|375.76|379.67|375.67|13
1611789940000|2021-01-27 23:25:40|379.75|375.75|379.74|375.74|379.75|375.75|379.72|375.72|13
1611789950000|2021-01-27 23:25:50|379.76|375.76|379.77|375.77|379.77|375.77|379.75|375.75|6
1611789960000|2021-01-27 23:26:00|379.66|375.66|380.06|376.06|380.06|376.06|379.61|375.61|24
1611789970000|2021-01-27 23:26:10|380.07|376.07|379.75|375.75|380.07|376.07|379.75|375.75|19
1611789980000|2021-01-27 23:26:20|379.69|375.69|379.38|375.38|379.69|375.69|379.38|375.38|28
1611789990000|2021-01-27 23:26:30|379.37|375.37|379.37|375.37|379.39|375.39|379.32|375.32|29
1611790000000|2021-01-27 23:26:40|379.38|375.38|379.5|375.5|379.51|375.51|379.38|375.38|20
1611790010000|2021-01-27 23:26:50|379.51|375.51|379.59|375.59|379.59|375.59|379.42|375.42|26
1611790020000|2021-01-27 23:27:00|379.62|375.62|379.97|375.97|380|376|379.6|375.6|21
1611790030000|2021-01-27 23:27:10|379.96|375.96|379.48|375.48|379.96|375.96|379.44|375.44|29
1611790040000|2021-01-27 23:27:20|379.49|375.49|379.59|375.59|379.63|375.63|379.47|375.47|22
1611790050000|2021-01-27 23:27:30|379.57|375.57|379.81|375.81|379.81|375.81|379.57|375.57|18
1611790060000|2021-01-27 23:27:40|379.75|375.75|379.87|375.87|379.87|375.87|379.75|375.75|8
1611790070000|2021-01-27 23:27:50|379.84|375.84|379.75|375.75|379.84|375.84|379.74|375.74|26
1611790080000|2021-01-27 23:28:00|379.79|375.79|380.02|376.02|380.02|376.02|379.79|375.79|16
1611790090000|2021-01-27 23:28:10|380.11|376.11|380.14|376.14|380.16|376.16|380.07|376.07|18
1611790100000|2021-01-27 23:28:20|380.13|376.13|380.2|376.2|380.2|376.2|380.13|376.13|13
1611790110000|2021-01-27 23:28:30|380.18|376.18|379.96|375.96|380.2|376.2|379.91|375.91|17
1611790120000|2021-01-27 23:28:40|379.97|375.97|379.63|375.63|379.97|375.97|379.56|375.56|35
1611790130000|2021-01-27 23:28:50|379.66|375.66|379.62|375.62|379.67|375.67|379.59|375.59|18
1611790140000|2021-01-27 23:29:00|379.61|375.61|379.62|375.62|379.78|375.78|379.61|375.61|30
1611790150000|2021-01-27 23:29:10|379.66|375.66|379.39|375.39|379.66|375.66|379.39|375.39|24
1611790160000|2021-01-27 23:29:20|379.4|375.4|379.57|375.57|379.59|375.59|379.4|375.4|27
1611790170000|2021-01-27 23:29:30|379.62|375.62|379.41|375.41|379.64|375.64|379.36|375.36|28
1611790180000|2021-01-27 23:29:40|379.45|375.45|379.42|375.42|379.48|375.48|379.39|375.39|18
1611790190000|2021-01-27 23:29:50|379.43|375.43|379.66|375.66|379.68|375.68|379.43|375.43|22
1611790200000|2021-01-27 23:30:00|379.64|375.64|379.73|375.73|379.73|375.73|379.64|375.64|19
1611790210000|2021-01-27 23:30:10|379.74|375.74|379.22|375.22|379.76|375.76|379.2|375.2|27
1611790220000|2021-01-27 23:30:20|379.23|375.23|379.22|375.22|379.23|375.23|379.17|375.17|18
1611790230000|2021-01-27 23:30:30|379.21|375.21|379.24|375.24|379.25|375.25|379.21|375.21|7
1611790240000|2021-01-27 23:30:40|379.26|375.26|379.56|375.56|379.58|375.58|379.24|375.24|21
1611790250000|2021-01-27 23:30:50|379.57|375.57|379.1|375.1|379.57|375.57|379.09|375.09|20
1611790260000|2021-01-27 23:31:00|379.09|375.09|379.18|375.18|379.18|375.18|379.09|375.09|23
1611790270000|2021-01-27 23:31:10|379.19|375.19|379.03|375.03|379.19|375.19|379.03|375.03|18
1611790280000|2021-01-27 23:31:20|378.99|374.99|379.04|375.04|379.07|375.07|378.97|374.97|26
1611790290000|2021-01-27 23:31:30|379.05|375.05|379.16|375.16|379.3|375.3|379.05|375.05|23
1611790300000|2021-01-27 23:31:40|379.17|375.17|379.22|375.22|379.24|375.24|379.17|375.17|17
1611790310000|2021-01-27 23:31:50|379.23|375.23|379.26|375.26|379.3|375.3|379.22|375.22|23
1611790320000|2021-01-27 23:32:00|379.25|375.25|378.94|374.94|379.27|375.27|378.94|374.94|23
1611790330000|2021-01-27 23:32:10|378.98|374.98|378.82|374.82|379.01|375.01|378.62|374.62|26
1611790340000|2021-01-27 23:32:20|378.84|374.84|378.8|374.8|378.89|374.89|378.73|374.73|27
1611790350000|2021-01-27 23:32:30|378.81|374.81|378.72|374.72|378.81|374.81|378.55|374.55|22
1611790360000|2021-01-27 23:32:40|378.73|374.73|379.19|375.19|379.19|375.19|378.73|374.73|31
1611790370000|2021-01-27 23:32:50|379.2|375.2|379.4|375.4|379.4|375.4|379.12|375.12|30
1611790380000|2021-01-27 23:33:00|379.41|375.41|379.53|375.53|379.68|375.68|379.41|375.41|21
1611790390000|2021-01-27 23:33:10|379.55|375.55|379.59|375.59|379.66|375.66|379.55|375.55|21
1611790400000|2021-01-27 23:33:20|379.62|375.62|379.52|375.52|379.65|375.65|379.46|375.46|21
1611790410000|2021-01-27 23:33:30|379.53|375.53|379.53|375.53|379.57|375.57|379.51|375.51|25
1611790420000|2021-01-27 23:33:40|379.54|375.54|379.78|375.78|379.78|375.78|379.53|375.53|24
1611790430000|2021-01-27 23:33:50|379.79|375.79|379.79|375.79|379.82|375.82|379.78|375.78|13
1611790440000|2021-01-27 23:34:00|379.76|375.76|380.13|376.13|380.19|376.19|379.76|375.76|21
1611790450000|2021-01-27 23:34:10|380.09|376.09|380.13|376.13|380.18|376.18|380.09|376.09|23
1611790460000|2021-01-27 23:34:20|380.12|376.12|380.1|376.1|380.14|376.14|380.07|376.07|26
1611790470000|2021-01-27 23:34:30|380.12|376.12|380.21|376.21|380.21|376.21|380.12|376.12|23
1611790480000|2021-01-27 23:34:40|380.18|376.18|380.25|376.25|380.25|376.25|380.18|376.18|14
1611790490000|2021-01-27 23:34:50|380.24|376.24|380.28|376.28|380.28|376.28|380.24|376.24|6
1611790500000|2021-01-27 23:35:00|380.29|376.29|380.44|376.44|380.64|376.64|380.29|376.29|16
1611790510000|2021-01-27 23:35:10|380.4|376.4|380.54|376.54|380.57|376.57|380.4|376.4|24
1611790520000|2021-01-27 23:35:20|380.55|376.55|380.53|376.53|380.57|376.57|380.52|376.52|14
1611790530000|2021-01-27 23:35:30|380.54|376.54|380.54|376.54|380.55|376.55|380.5|376.5|16
1611790540000|2021-01-27 23:35:40|380.56|376.56|380.4|376.4|380.56|376.56|380.38|376.38|20
1611790550000|2021-01-27 23:35:50|380.43|376.43|380.44|376.44|380.44|376.44|380.4|376.4|5
1611790560000|2021-01-27 23:36:00|380.43|376.43|380.43|376.43|380.44|376.44|380.41|376.41|7
1611790570000|2021-01-27 23:36:10|380.44|376.44|380.39|376.39|380.44|376.44|380.35|376.35|15
1611790580000|2021-01-27 23:36:20|380.38|376.38|380.37|376.37|380.4|376.4|380.36|376.36|6
1611790590000|2021-01-27 23:36:30|380.39|376.39|380.49|376.49|380.52|376.52|380.37|376.37|16
1611790600000|2021-01-27 23:36:40|380.5|376.5|380.23|376.23|380.5|376.5|380.17|376.17|19
1611790610000|2021-01-27 23:36:50|380.22|376.22|380.17|376.17|380.22|376.22|380.13|376.13|11
1611790620000|2021-01-27 23:37:00|380.16|376.16|380.12|376.12|380.18|376.18|380.11|376.11|9
1611790630000|2021-01-27 23:37:10|380.14|376.14|380.04|376.04|380.15|376.15|380.04|376.04|15
1611790640000|2021-01-27 23:37:20|380.03|376.03|379.56|375.56|380.04|376.04|379.56|375.56|28
1611790650000|2021-01-27 23:37:30|379.55|375.55|379.24|375.24|379.75|375.75|379.24|375.24|30
1611790660000|2021-01-27 23:37:40|379.25|375.25|379.16|375.16|379.25|375.25|379.04|375.04|28
1611790670000|2021-01-27 23:37:50|379.15|375.15|379.19|375.19|379.25|375.25|379.07|375.07|27
1611790680000|2021-01-27 23:38:00|379.18|375.18|378.64|374.64|379.18|375.18|378.64|374.64|28
1611790690000|2021-01-27 23:38:10|378.63|374.63|378.29|374.29|378.64|374.64|378.24|374.24|28
1611790700000|2021-01-27 23:38:20|378.3|374.3|378.36|374.36|378.42|374.42|378.27|374.27|27
1611790710000|2021-01-27 23:38:30|378.33|374.33|378.47|374.47|378.47|374.47|378.23|374.23|17
1611790720000|2021-01-27 23:38:40|378.48|374.48|378.37|374.37|378.49|374.49|378.29|374.29|20
1611790730000|2021-01-27 23:38:50|378.36|374.36|378.39|374.39|378.46|374.46|378.23|374.23|28
1611790740000|2021-01-27 23:39:00|378.38|374.38|378.39|374.39|378.46|374.46|378.34|374.34|22
1611790750000|2021-01-27 23:39:10|378.38|374.38|378.22|374.22|378.39|374.39|378.21|374.21|23
1611790760000|2021-01-27 23:39:20|378.24|374.24|378.36|374.36|378.36|374.36|378.17|374.17|20
1611790770000|2021-01-27 23:39:30|378.37|374.37|378.7|374.7|378.74|374.74|378.37|374.37|33
1611790780000|2021-01-27 23:39:40|378.74|374.74|378.89|374.89|378.94|374.94|378.7|374.7|27
1611790790000|2021-01-27 23:39:50|378.99|374.99|379.06|375.06|379.12|375.12|378.91|374.91|28
1611790800000|2021-01-27 23:40:00|379.02|375.02|379.67|375.67|379.7|375.7|379.02|375.02|29
1611790810000|2021-01-27 23:40:10|379.74|375.74|379.77|375.77|379.83|375.83|379.74|375.74|20
1611790820000|2021-01-27 23:40:20|379.78|375.78|379.95|375.95|380.02|376.02|379.78|375.78|22
1611790830000|2021-01-27 23:40:30|380.01|376.01|379.91|375.91|380.01|376.01|379.9|375.9|24
1611790840000|2021-01-27 23:40:40|379.96|375.96|379.96|375.96|380.15|376.15|379.88|375.88|29
1611790850000|2021-01-27 23:40:50|379.97|375.97|379.83|375.83|380|376|379.74|375.74|31
1611790860000|2021-01-27 23:41:00|379.98|375.98|380.03|376.03|380.12|376.12|379.95|375.95|26
1611790870000|2021-01-27 23:41:10|380.02|376.02|379.72|375.72|380.02|376.02|379.71|375.71|26
1611790880000|2021-01-27 23:41:20|379.69|375.69|379.66|375.66|379.74|375.74|379.62|375.62|27
1611790890000|2021-01-27 23:41:30|379.67|375.67|379.14|375.14|379.68|375.68|379.04|375.04|29
1611790900000|2021-01-27 23:41:40|379.23|375.23|379.04|375.04|379.25|375.25|379.04|375.04|22
1611790910000|2021-01-27 23:41:50|378.99|374.99|378.96|374.96|379.01|375.01|378.88|374.88|12
1611790920000|2021-01-27 23:42:00|378.92|374.92|378.72|374.72|378.92|374.92|378.65|374.65|20
1611790930000|2021-01-27 23:42:10|378.73|374.73|378.5|374.5|378.73|374.73|378.5|374.5|20
1611790940000|2021-01-27 23:42:20|378.44|374.44|378.34|374.34|378.44|374.44|378.26|374.26|24
1611790950000|2021-01-27 23:42:30|378.32|374.32|378.36|374.36|378.36|374.36|378.19|374.19|27
1611790960000|2021-01-27 23:42:40|378.35|374.35|378.15|374.15|378.35|374.35|378.15|374.15|22
1611790970000|2021-01-27 23:42:50|378.13|374.13|377.67|373.67|378.24|374.24|377.63|373.63|31
1611790980000|2021-01-27 23:43:00|377.6|373.6|377.64|373.64|377.89|373.89|377.6|373.6|28
1611790990000|2021-01-27 23:43:10|377.65|373.65|377.38|373.38|377.66|373.66|377.3|373.3|24
1611791000000|2021-01-27 23:43:20|377.37|373.37|377.66|373.66|377.66|373.66|377.37|373.37|16
1611791010000|2021-01-27 23:43:30|377.67|373.67|377.4|373.4|377.7|373.7|377.39|373.39|26
1611791020000|2021-01-27 23:43:40|377.38|373.38|377.32|373.32|377.38|373.38|377.25|373.25|21
1611791030000|2021-01-27 23:43:50|377.3|373.3|377.15|373.15|377.3|373.3|377.15|373.15|13
1611791040000|2021-01-27 23:44:00|377.16|373.16|377.57|373.57|377.64|373.64|377.15|373.15|26
1611791050000|2021-01-27 23:44:10|377.61|373.61|377.52|373.52|377.64|373.64|377.33|373.33|26
1611791060000|2021-01-27 23:44:20|377.43|373.43|377.42|373.42|377.63|373.63|377.36|373.36|28
1611791070000|2021-01-27 23:44:30|377.41|373.41|377.21|373.21|377.51|373.51|377.18|373.18|29
1611791080000|2021-01-27 23:44:40|377.17|373.17|377.15|373.15|377.18|373.18|377.04|373.04|24
1611791090000|2021-01-27 23:44:50|377.16|373.16|377.02|373.02|377.42|373.42|376.95|372.95|26
1611791100000|2021-01-27 23:45:00|377.08|373.08|377.21|373.21|377.26|373.26|377|373|31
1611791110000|2021-01-27 23:45:10|377.22|373.22|377.33|373.33|377.41|373.41|377.22|373.22|25
1611791120000|2021-01-27 23:45:20|377.32|373.32|377.2|373.2|377.32|373.32|377.16|373.16|24
1611791130000|2021-01-27 23:45:30|377.19|373.19|377.4|373.4|377.4|373.4|377.14|373.14|22
1611791140000|2021-01-27 23:45:40|377.44|373.44|377.57|373.57|377.57|373.57|377.39|373.39|31
1611791150000|2021-01-27 23:45:50|377.54|373.54|377.71|373.71|377.71|373.71|377.54|373.54|23
1611791160000|2021-01-27 23:46:00|377.7|373.7|378.06|374.06|378.14|374.14|377.68|373.68|20
1611791170000|2021-01-27 23:46:10|378.07|374.07|378.24|374.24|378.33|374.33|377.98|373.98|20
1611791180000|2021-01-27 23:46:20|378.25|374.25|378.4|374.4|378.61|374.61|378.25|374.25|20
1611791190000|2021-01-27 23:46:30|378.39|374.39|378.44|374.44|378.61|374.61|378.23|374.23|26
1611791200000|2021-01-27 23:46:40|378.43|374.43|378.08|374.08|378.44|374.44|378.07|374.07|28
1611791210000|2021-01-27 23:46:50|378.05|374.05|377.97|373.97|378.17|374.17|377.97|373.97|27
1611791220000|2021-01-27 23:47:00|377.96|373.96|377.89|373.89|377.96|373.96|377.79|373.79|19
1611791230000|2021-01-27 23:47:10|377.9|373.9|378.12|374.12|378.22|374.22|377.9|373.9|20
1611791240000|2021-01-27 23:47:20|378.11|374.11|377.9|373.9|378.11|374.11|377.86|373.86|13
1611791250000|2021-01-27 23:47:30|377.86|373.86|377.72|373.72|377.86|373.86|377.7|373.7|15
1611791260000|2021-01-27 23:47:40|377.73|373.73|377.9|373.9|377.91|373.91|377.72|373.72|19
1611791270000|2021-01-27 23:47:50|377.91|373.91|378.11|374.11|378.11|374.11|377.86|373.86|22
1611791280000|2021-01-27 23:48:00|378.13|374.13|378.08|374.08|378.16|374.16|378.06|374.06|7
1611791290000|2021-01-27 23:48:10|377.97|373.97|378.28|374.28|378.3|374.3|377.97|373.97|23
1611791300000|2021-01-27 23:48:20|378.32|374.32|378.6|374.6|378.6|374.6|378.2|374.2|23
1611791310000|2021-01-27 23:48:30|378.61|374.61|378.61|374.61|378.63|374.63|378.6|374.6|10
1611791320000|2021-01-27 23:48:40|378.58|374.58|378.34|374.34|378.59|374.59|378.34|374.34|14
1611791330000|2021-01-27 23:48:50|378.38|374.38|378.4|374.4|378.45|374.45|378.33|374.33|27
1611791340000|2021-01-27 23:49:00|378.37|374.37|378.43|374.43|378.43|374.43|378.3|374.3|24
1611791350000|2021-01-27 23:49:10|378.42|374.42|378.15|374.15|378.42|374.42|378.15|374.15|26
1611791360000|2021-01-27 23:49:20|378.16|374.16|378.06|374.06|378.16|374.16|377.99|373.99|23
1611791370000|2021-01-27 23:49:30|378.03|374.03|378.08|374.08|378.09|374.09|378.02|374.02|9
1611791380000|2021-01-27 23:49:40|378.09|374.09|378.11|374.11|378.11|374.11|378.02|374.02|12
1611791390000|2021-01-27 23:49:50|378.12|374.12|378.22|374.22|378.22|374.22|378.12|374.12|7
1611791400000|2021-01-27 23:50:00|378.21|374.21|378.25|374.25|378.28|374.28|378.18|374.18|21
1611791410000|2021-01-27 23:50:10|378.26|374.26|378.62|374.62|378.66|374.66|378.25|374.25|29
1611791420000|2021-01-27 23:50:20|378.54|374.54|378.54|374.54|378.63|374.63|378.54|374.54|18
1611791430000|2021-01-27 23:50:30|378.69|374.69|378.75|374.75|378.81|374.81|378.68|374.68|19
1611791440000|2021-01-27 23:50:40|378.69|374.69|378.84|374.84|379.1|375.1|378.69|374.69|29
1611791450000|2021-01-27 23:50:50|378.85|374.85|378.82|374.82|379.05|375.05|378.82|374.82|29
1611791460000|2021-01-27 23:51:00|378.83|374.83|378.7|374.7|378.84|374.84|378.7|374.7|16
1611791470000|2021-01-27 23:51:10|378.71|374.71|378.7|374.7|378.74|374.74|378.7|374.7|10
1611791480000|2021-01-27 23:51:20|378.73|374.73|378.49|374.49|378.73|374.73|378.47|374.47|27
1611791490000|2021-01-27 23:51:30|378.5|374.5|378.54|374.54|378.69|374.69|378.49|374.49|31
1611791500000|2021-01-27 23:51:40|378.53|374.53|378.49|374.49|378.57|374.57|378.49|374.49|24
1611791510000|2021-01-27 23:51:50|378.48|374.48|378.58|374.58|378.67|374.67|378.46|374.46|28
1611791520000|2021-01-27 23:52:00|378.57|374.57|378.65|374.65|378.65|374.65|378.42|374.42|21
1611791530000|2021-01-27 23:52:10|378.66|374.66|379.1|375.1|379.1|375.1|378.66|374.66|26
1611791540000|2021-01-27 23:52:20|379.09|375.09|379.01|375.01|379.2|375.2|379.01|375.01|16
1611791550000|2021-01-27 23:52:30|378.98|374.98|379.22|375.22|379.25|375.25|378.98|374.98|18
1611791560000|2021-01-27 23:52:40|379.19|375.19|379.01|375.01|379.25|375.25|379.01|375.01|22
1611791570000|2021-01-27 23:52:50|379|375|378.78|374.78|379.05|375.05|378.77|374.77|25
1611791580000|2021-01-27 23:53:00|378.7|374.7|378.98|374.98|378.98|374.98|378.69|374.69|21
1611791590000|2021-01-27 23:53:10|378.99|374.99|379.05|375.05|379.05|375.05|378.72|374.72|23
1611791600000|2021-01-27 23:53:20|379.06|375.06|379.38|375.38|379.4|375.4|379.05|375.05|19
1611791610000|2021-01-27 23:53:30|379.37|375.37|379.51|375.51|379.75|375.75|379.34|375.34|24
1611791620000|2021-01-27 23:53:40|379.52|375.52|379.62|375.62|379.66|375.66|379.52|375.52|12
1611791630000|2021-01-27 23:53:50|379.56|375.56|379.47|375.47|379.57|375.57|379.38|375.38|19
1611791640000|2021-01-27 23:54:00|379.48|375.48|379.55|375.55|379.57|375.57|379.47|375.47|16
1611791650000|2021-01-27 23:54:10|379.56|375.56|379.5|375.5|379.62|375.62|379.5|375.5|19
1611791660000|2021-01-27 23:54:20|379.52|375.52|379.56|375.56|379.56|375.56|379.5|375.5|20
1611791670000|2021-01-27 23:54:30|379.55|375.55|379.6|375.6|379.62|375.62|379.53|375.53|12
1611791680000|2021-01-27 23:54:40|379.61|375.61|379.63|375.63|379.66|375.66|379.59|375.59|22
1611791690000|2021-01-27 23:54:50|379.64|375.64|380|376|380.03|376.03|379.64|375.64|25
1611791700000|2021-01-27 23:55:00|380.06|376.06|380.15|376.15|380.15|376.15|380.06|376.06|13
1611791710000|2021-01-27 23:55:10|380.16|376.16|379.78|375.78|380.17|376.17|379.76|375.76|32
1611791720000|2021-01-27 23:55:20|379.76|375.76|379.43|375.43|379.76|375.76|379.39|375.39|30
1611791730000|2021-01-27 23:55:30|379.36|375.36|379.51|375.51|379.51|375.51|379.35|375.35|24
1611791740000|2021-01-27 23:55:40|379.5|375.5|379.4|375.4|379.5|375.5|379.4|375.4|19
1611791750000|2021-01-27 23:55:50|379.41|375.41|379.17|375.17|379.42|375.42|379.14|375.14|21
1611791760000|2021-01-27 23:56:00|379.18|375.18|379.19|375.19|379.28|375.28|379.16|375.16|17
1611791770000|2021-01-27 23:56:10|379.26|375.26|379.37|375.37|379.39|375.39|379.25|375.25|21
1611791780000|2021-01-27 23:56:20|379.35|375.35|379.68|375.68|379.73|375.73|379.31|375.31|27
1611791790000|2021-01-27 23:56:30|379.71|375.71|380.16|376.16|380.18|376.18|379.71|375.71|23
1611791800000|2021-01-27 23:56:40|380.17|376.17|380.24|376.24|380.24|376.24|380.14|376.14|15
1611791810000|2021-01-27 23:56:50|380.23|376.23|380.24|376.24|380.29|376.29|380.18|376.18|15
1611791820000|2021-01-27 23:57:00|380.25|376.25|380.35|376.35|380.38|376.38|380.24|376.24|21
1611791830000|2021-01-27 23:57:10|380.33|376.33|380.16|376.16|380.33|376.33|380.02|376.02|34
1611791840000|2021-01-27 23:57:20|380.15|376.15|379.89|375.89|380.16|376.16|379.89|375.89|29
1611791850000|2021-01-27 23:57:30|379.95|375.95|380.09|376.09|380.14|376.14|379.89|375.89|28
1611791860000|2021-01-27 23:57:40|380.14|376.14|380.08|376.08|380.23|376.23|379.94|375.94|27
1611791870000|2021-01-27 23:57:50|380.09|376.09|380.16|376.16|380.26|376.26|379.94|375.94|21
1611791880000|2021-01-27 23:58:00|380.17|376.17|380.11|376.11|380.27|376.27|380.11|376.11|20
1611791890000|2021-01-27 23:58:10|380.12|376.12|380.1|376.1|380.18|376.18|380.1|376.1|23
1611791900000|2021-01-27 23:58:20|380.13|376.13|379.99|375.99|380.13|376.13|379.99|375.99|17
1611791910000|2021-01-27 23:58:30|379.93|375.93|380.09|376.09|380.09|376.09|379.83|375.83|29
1611791920000|2021-01-27 23:58:40|380.1|376.1|380.04|376.04|380.13|376.13|380.03|376.03|18
1611791930000|2021-01-27 23:58:50|380.05|376.05|380.04|376.04|380.11|376.11|380.04|376.04|19
1611791940000|2021-01-27 23:59:00|380.08|376.08|380.75|376.75|380.75|376.75|380.05|376.05|30
1611791950000|2021-01-27 23:59:10|380.41|376.41|380.99|376.99|380.99|376.99|380.32|376.32|31
1611791960000|2021-01-27 23:59:20|380.93|376.93|380.99|376.99|380.99|376.99|380.7|376.7|27
1611791970000|2021-01-27 23:59:30|380.96|376.96|380.9|376.9|381.1|377.1|380.68|376.68|30
1611791980000|2021-01-27 23:59:40|380.91|376.91|380.65|376.65|380.91|376.91|380.56|376.56|28
1611791990000|2021-01-27 23:59:50|380.66|376.66|380.54|376.54|380.67|376.67|380.53|376.53|29
1611792000000|2021-01-28 00:00:00|380.57|376.57|380.3|376.3|380.62|376.62|380.23|376.23|27
1611792010000|2021-01-28 00:00:10|380.27|376.27|379.91|375.91|380.32|376.32|379.91|375.91|35
1611792020000|2021-01-28 00:00:20|379.9|375.9|379.59|375.59|380.03|376.03|379.56|375.56|36
1611792030000|2021-01-28 00:00:30|379.67|375.67|379.54|375.54|379.82|375.82|379.45|375.45|34
1611792040000|2021-01-28 00:00:40|379.62|375.62|380.2|376.2|380.21|376.21|379.62|375.62|34
1611792050000|2021-01-28 00:00:50|380.45|376.45|380.56|376.56|380.65|376.65|380.23|376.23|35
1611792060000|2021-01-28 00:01:00|380.64|376.64|380.7|376.7|380.77|376.77|380.61|376.61|31
1611792070000|2021-01-28 00:01:10|380.71|376.71|381.21|377.21|381.22|377.22|380.71|376.71|29
1611792080000|2021-01-28 00:01:20|381.19|377.19|381.28|377.28|381.34|377.34|381.08|377.08|26
1611792090000|2021-01-28 00:01:30|381.32|377.32|381.3|377.3|381.38|377.38|381.22|377.22|23
1611792100000|2021-01-28 00:01:40|381.34|377.34|381.39|377.39|381.53|377.53|381.29|377.29|26
1611792110000|2021-01-28 00:01:50|381.4|377.4|381.53|377.53|381.56|377.56|381.4|377.4|12
1611792120000|2021-01-28 00:02:00|381.55|377.55|381.35|377.35|381.56|377.56|381.33|377.33|21
1611792130000|2021-01-28 00:02:10|381.36|377.36|381.44|377.44|381.63|377.63|381.36|377.36|24
1611792140000|2021-01-28 00:02:20|381.41|377.41|380.79|376.79|381.44|377.44|380.72|376.72|34
1611792150000|2021-01-28 00:02:30|380.75|376.75|380.67|376.67|380.79|376.79|380.59|376.59|21
1611792160000|2021-01-28 00:02:40|380.61|376.61|379.93|375.93|380.61|376.61|379.89|375.89|32
1611792170000|2021-01-28 00:02:50|379.94|375.94|380.08|376.08|380.15|376.15|379.94|375.94|29
1611792180000|2021-01-28 00:03:00|380.09|376.09|379.46|375.46|380.09|376.09|379.39|375.39|34
1611792190000|2021-01-28 00:03:10|379.5|375.5|379.12|375.12|379.5|375.5|379.08|375.08|35
1611792200000|2021-01-28 00:03:20|379.14|375.14|379.12|375.12|379.16|375.16|379.04|375.04|31
1611792210000|2021-01-28 00:03:30|379.13|375.13|378.93|374.93|379.17|375.17|378.9|374.9|25
1611792220000|2021-01-28 00:03:40|378.91|374.91|378.72|374.72|378.91|374.91|378.68|374.68|17
1611792230000|2021-01-28 00:03:50|378.69|374.69|378.68|374.68|378.82|374.82|378.68|374.68|26
1611792240000|2021-01-28 00:04:00|378.54|374.54|378.71|374.71|378.72|374.72|378.46|374.46|22
1611792250000|2021-01-28 00:04:10|378.76|374.76|378.93|374.93|378.97|374.97|378.71|374.71|18
1611792260000|2021-01-28 00:04:20|378.92|374.92|378.86|374.86|379.05|375.05|378.84|374.84|31
1611792270000|2021-01-28 00:04:30|378.87|374.87|378.67|374.67|378.87|374.87|378.59|374.59|29
1611792280000|2021-01-28 00:04:40|378.69|374.69|379.08|375.08|379.08|375.08|378.62|374.62|28
1611792290000|2021-01-28 00:04:50|379.09|375.09|379.41|375.41|379.44|375.44|379.07|375.07|25
1611792300000|2021-01-28 00:05:00|379.43|375.43|379.25|375.25|379.46|375.46|379.11|375.11|22
1611792310000|2021-01-28 00:05:10|379.27|375.27|379.5|375.5|379.5|375.5|379.19|375.19|23
1611792320000|2021-01-28 00:05:20|379.52|375.52|379.97|375.97|379.97|375.97|379.52|375.52|14
1611792330000|2021-01-28 00:05:30|379.85|375.85|380.54|376.54|380.54|376.54|379.84|375.84|33
1611792340000|2021-01-28 00:05:40|380.53|376.53|380.31|376.31|380.54|376.54|380.24|376.24|28
1611792350000|2021-01-28 00:05:50|380.33|376.33|380.36|376.36|380.4|376.4|380.25|376.25|26
1611792360000|2021-01-28 00:06:00|380.4|376.4|380.22|376.22|380.4|376.4|380.09|376.09|27
1611792370000|2021-01-28 00:06:10|380.24|376.24|380.69|376.69|380.74|376.74|380.24|376.24|22
1611792380000|2021-01-28 00:06:20|380.63|376.63|380.68|376.68|380.69|376.69|380.63|376.63|15
1611792390000|2021-01-28 00:06:30|380.63|376.63|380.82|376.82|380.96|376.96|380.63|376.63|19
1611792400000|2021-01-28 00:06:40|380.86|376.86|381.18|377.18|381.18|377.18|380.7|376.7|31
1611792410000|2021-01-28 00:06:50|381.14|377.14|381.12|377.12|381.19|377.19|381.12|377.12|18
1611792420000|2021-01-28 00:07:00|381.16|377.16|381.09|377.09|381.23|377.23|381.05|377.05|18
1611792430000|2021-01-28 00:07:10|381.03|377.03|381.01|377.01|381.03|377.03|380.93|376.93|17
1611792440000|2021-01-28 00:07:20|380.98|376.98|381.14|377.14|381.18|377.18|380.98|376.98|13
1611792450000|2021-01-28 00:07:30|381.13|377.13|380.45|376.45|381.13|377.13|380.45|376.45|26
1611792460000|2021-01-28 00:07:40|380.42|376.42|380.34|376.34|380.5|376.5|380.3|376.3|30
1611792470000|2021-01-28 00:07:50|380.31|376.31|380.09|376.09|380.37|376.37|380.09|376.09|30
1611792480000|2021-01-28 00:08:00|380.08|376.08|380.23|376.23|380.23|376.23|380|376|36
1611792490000|2021-01-28 00:08:10|380.24|376.24|380.03|376.03|380.24|376.24|380.03|376.03|29
1611792500000|2021-01-28 00:08:20|379.97|375.97|379.88|375.88|379.97|375.97|379.77|375.77|25
1611792510000|2021-01-28 00:08:30|379.89|375.89|379.84|375.84|380.04|376.04|379.84|375.84|26
1611792520000|2021-01-28 00:08:40|379.8|375.8|379.83|375.83|379.92|375.92|379.78|375.78|28
1611792530000|2021-01-28 00:08:50|379.82|375.82|379.57|375.57|379.86|375.86|379.57|375.57|26
1611792540000|2021-01-28 00:09:00|379.56|375.56|379.59|375.59|379.75|375.75|379.51|375.51|26
1611792550000|2021-01-28 00:09:10|379.58|375.58|379.83|375.83|379.85|375.85|379.58|375.58|23
1611792560000|2021-01-28 00:09:20|379.81|375.81|379.73|375.73|379.82|375.82|379.73|375.73|13
1611792570000|2021-01-28 00:09:30|379.7|375.7|379.4|375.4|379.7|375.7|379.38|375.38|24
1611792580000|2021-01-28 00:09:40|379.41|375.41|379.62|375.62|379.68|375.68|379.41|375.41|22
1611792590000|2021-01-28 00:09:50|379.65|375.65|379.62|375.62|379.67|375.67|379.49|375.49|30
1611792600000|2021-01-28 00:10:00|379.6|375.6|379.92|375.92|379.99|375.99|379.59|375.59|25
1611792610000|2021-01-28 00:10:10|379.96|375.96|380.41|376.41|380.43|376.43|379.94|375.94|25
1611792620000|2021-01-28 00:10:20|380.36|376.36|380.53|376.53|380.6|376.6|380.34|376.34|25
1611792630000|2021-01-28 00:10:30|380.58|376.58|380.5|376.5|380.58|376.58|380.5|376.5|20
1611792640000|2021-01-28 00:10:40|380.51|376.51|380.72|376.72|380.72|376.72|380.51|376.51|16
1611792650000|2021-01-28 00:10:50|380.77|376.77|380.98|376.98|380.98|376.98|380.74|376.74|18
1611792660000|2021-01-28 00:11:00|380.97|376.97|381.14|377.14|381.18|377.18|380.96|376.96|17
1611792670000|2021-01-28 00:11:10|381.1|377.1|380.96|376.96|381.17|377.17|380.76|376.76|27
1611792680000|2021-01-28 00:11:20|380.95|376.95|381.03|377.03|381.07|377.07|380.87|376.87|24
1611792690000|2021-01-28 00:11:30|381.01|377.01|380.88|376.88|381.01|377.01|380.79|376.79|27
1611792700000|2021-01-28 00:11:40|380.9|376.9|380.76|376.76|380.9|376.9|380.58|376.58|26
1611792710000|2021-01-28 00:11:50|380.77|376.77|380.66|376.66|380.89|376.89|380.65|376.65|18
1611792720000|2021-01-28 00:12:00|380.67|376.67|380.75|376.75|380.77|376.77|380.67|376.67|16
1611792730000|2021-01-28 00:12:10|380.76|376.76|380.97|376.97|380.97|376.97|380.75|376.75|20
1611792740000|2021-01-28 00:12:20|380.98|376.98|380.81|376.81|381.07|377.07|380.81|376.81|24
1611792750000|2021-01-28 00:12:30|380.82|376.82|380.04|376.04|380.82|376.82|380.04|376.04|34
1611792760000|2021-01-28 00:12:40|379.99|375.99|379.74|375.74|380.19|376.19|379.74|375.74|30
1611792770000|2021-01-28 00:12:50|379.78|375.78|379.8|375.8|380.04|376.04|379.68|375.68|32
1611792780000|2021-01-28 00:13:00|379.86|375.86|379.77|375.77|379.86|375.86|379.73|375.73|28
1611792790000|2021-01-28 00:13:10|379.76|375.76|379.78|375.78|379.9|375.9|379.73|375.73|25
1611792800000|2021-01-28 00:13:20|379.76|375.76|379.34|375.34|379.77|375.77|379.3|375.3|26
1611792810000|2021-01-28 00:13:30|379.33|375.33|379.4|375.4|379.4|375.4|379.33|375.33|17
1611792820000|2021-01-28 00:13:40|379.41|375.41|379.42|375.42|379.44|375.44|379.33|375.33|25
1611792830000|2021-01-28 00:13:50|379.44|375.44|379.41|375.41|379.55|375.55|379.35|375.35|24
1611792840000|2021-01-28 00:14:00|379.43|375.43|379.41|375.41|379.43|375.43|379.37|375.37|7
1611792850000|2021-01-28 00:14:10|379.42|375.42|379.04|375.04|379.46|375.46|379.04|375.04|31
1611792860000|2021-01-28 00:14:20|379.03|375.03|378.97|374.97|379.04|375.04|378.95|374.95|23
1611792870000|2021-01-28 00:14:30|378.98|374.98|378.95|374.95|379.24|375.24|378.95|374.95|31
1611792880000|2021-01-28 00:14:40|378.91|374.91|378.7|374.7|378.91|374.91|378.7|374.7|27
1611792890000|2021-01-28 00:14:50|378.69|374.69|378.62|374.62|378.78|374.78|378.61|374.61|25
1611792900000|2021-01-28 00:15:00|378.63|374.63|378.63|374.63|378.64|374.64|378.58|374.58|23
1611792910000|2021-01-28 00:15:10|378.62|374.62|378.58|374.58|378.85|374.85|378.53|374.53|24
1611792920000|2021-01-28 00:15:20|378.53|374.53|378.22|374.22|378.54|374.54|378.22|374.22|25
1611792930000|2021-01-28 00:15:30|378.2|374.2|378.14|374.14|378.23|374.23|378.14|374.14|25
1611792940000|2021-01-28 00:15:40|378.13|374.13|378.1|374.1|378.17|374.17|378.03|374.03|20
1611792950000|2021-01-28 00:15:50|378.09|374.09|377.87|373.87|378.11|374.11|377.87|373.87|15
1611792960000|2021-01-28 00:16:00|377.88|373.88|377.46|373.46|377.89|373.89|377.43|373.43|26
1611792970000|2021-01-28 00:16:10|377.37|373.37|377.19|373.19|377.55|373.55|377.16|373.16|28
1611792980000|2021-01-28 00:16:20|377.23|373.23|377.14|373.14|377.25|373.25|377.02|373.02|30
1611792990000|2021-01-28 00:16:30|377.15|373.15|377.52|373.52|377.52|373.52|377.14|373.14|25
1611793000000|2021-01-28 00:16:40|377.49|373.49|377.49|373.49|377.5|373.5|377.49|373.49|15
1611793010000|2021-01-28 00:16:50|377.47|373.47|377.21|373.21|377.47|373.47|377.19|373.19|17
1611793020000|2021-01-28 00:17:00|377.16|373.16|377.28|373.28|377.35|373.35|377.15|373.15|14
1611793030000|2021-01-28 00:17:10|377.33|373.33|377.24|373.24|377.34|373.34|377.24|373.24|18
1611793040000|2021-01-28 00:17:20|377.22|373.22|377.21|373.21|377.36|373.36|377.13|373.13|28
1611793050000|2021-01-28 00:17:30|377.26|373.26|377.14|373.14|377.29|373.29|377.14|373.14|24
1611793060000|2021-01-28 00:17:40|377.13|373.13|377.03|373.03|377.14|373.14|377.01|373.01|18
1611793070000|2021-01-28 00:17:50|377.04|373.04|377.03|373.03|377.04|373.04|377|373|5
1611793080000|2021-01-28 00:18:00|377.02|373.02|377.01|373.01|377.03|373.03|377|373|9
1611793090000|2021-01-28 00:18:10|377.02|373.02|377.22|373.22|377.24|373.24|377.02|373.02|17
1611793100000|2021-01-28 00:18:20|377.33|373.33|376.7|372.7|377.36|373.36|376.7|372.7|18
1611793110000|2021-01-28 00:18:30|376.72|372.72|376.25|372.25|376.8|372.8|376.25|372.25|22
1611793120000|2021-01-28 00:18:40|376.27|372.27|376.45|372.45|376.48|372.48|376.27|372.27|16
1611793130000|2021-01-28 00:18:50|376.16|372.16|376.05|372.05|376.2|372.2|375.98|371.98|27
1611793140000|2021-01-28 00:19:00|376.04|372.04|376|372|376.08|372.08|376|372|17
1611793150000|2021-01-28 00:19:10|376.02|372.02|376.11|372.11|376.19|372.19|376.02|372.02|24
1611793160000|2021-01-28 00:19:20|376.08|372.08|375.81|371.81|376.08|372.08|375.81|371.81|21
1611793170000|2021-01-28 00:19:30|375.8|371.8|375.73|371.73|375.89|371.89|375.72|371.72|27
1611793180000|2021-01-28 00:19:40|375.68|371.68|375.83|371.83|376.09|372.09|375.66|371.66|28
1611793190000|2021-01-28 00:19:50|375.84|371.84|375.72|371.72|375.84|371.84|375.68|371.68|16
1611793200000|2021-01-28 00:20:00|375.71|371.71|375.63|371.63|375.71|371.71|375.63|371.63|8
1611793210000|2021-01-28 00:20:10|375.64|371.64|375.4|371.4|375.64|371.64|375.37|371.37|17
1611793220000|2021-01-28 00:20:20|375.41|371.41|375.44|371.44|375.44|371.44|375.33|371.33|20
1611793230000|2021-01-28 00:20:30|375.4|371.4|375.91|371.91|375.92|371.92|375.39|371.39|24
1611793240000|2021-01-28 00:20:40|375.92|371.92|375.49|371.49|375.95|371.95|375.49|371.49|34
1611793250000|2021-01-28 00:20:50|375.46|371.46|375.46|371.46|375.51|371.51|375.4|371.4|23
1611793260000|2021-01-28 00:21:00|375.5|371.5|375.46|371.46|375.52|371.52|375.43|371.43|21
1611793270000|2021-01-28 00:21:10|375.49|371.49|375.32|371.32|375.49|371.49|375.28|371.28|22
1611793280000|2021-01-28 00:21:20|375.33|371.33|375.22|371.22|375.36|371.36|375.12|371.12|30
1611793290000|2021-01-28 00:21:30|375.2|371.2|375.62|371.62|375.65|371.65|375.2|371.2|25
1611793300000|2021-01-28 00:21:40|375.63|371.63|375.35|371.35|375.63|371.63|375.35|371.35|28
1611793310000|2021-01-28 00:21:50|375.36|371.36|375.22|371.22|375.37|371.37|375.18|371.18|24
1611793320000|2021-01-28 00:22:00|375.19|371.19|375.06|371.06|375.28|371.28|375.06|371.06|21
1611793330000|2021-01-28 00:22:10|375.09|371.09|375.06|371.06|375.12|371.12|374.99|370.99|24
1611793340000|2021-01-28 00:22:20|375.05|371.05|374.86|370.86|375.06|371.06|374.83|370.83|17
1611793350000|2021-01-28 00:22:30|374.82|370.82|374.74|370.74|374.82|370.82|374.72|370.72|18
1611793360000|2021-01-28 00:22:40|374.72|370.72|374.68|370.68|374.74|370.74|374.59|370.59|14
1611793370000|2021-01-28 00:22:50|374.48|370.48|374.42|370.42|374.59|370.59|374.42|370.42|18
1611793380000|2021-01-28 00:23:00|374.44|370.44|374.45|370.45|374.57|370.57|374.4|370.4|26
1611793390000|2021-01-28 00:23:10|374.46|370.46|374.36|370.36|374.47|370.47|374.36|370.36|16
1611793400000|2021-01-28 00:23:20|374.38|370.38|373.61|369.61|374.38|370.38|373.48|369.48|33
1611793410000|2021-01-28 00:23:30|373.6|369.6|373.86|369.86|373.87|369.87|373.55|369.55|25
1611793420000|2021-01-28 00:23:40|373.87|369.87|374.08|370.08|374.14|370.14|373.87|369.87|34
1611793430000|2021-01-28 00:23:50|374.11|370.11|374.04|370.04|374.16|370.16|373.94|369.94|33
1611793440000|2021-01-28 00:24:00|373.98|369.98|374.16|370.16|374.22|370.22|373.98|369.98|21
1611793450000|2021-01-28 00:24:10|374.17|370.17|374.08|370.08|374.21|370.21|373.86|369.86|31
1611793460000|2021-01-28 00:24:20|374.01|370.01|374.01|370.01|374.02|370.02|373.87|369.87|27
1611793470000|2021-01-28 00:24:30|373.95|369.95|374.11|370.11|374.12|370.12|373.94|369.94|23
1611793480000|2021-01-28 00:24:40|374.12|370.12|374.24|370.24|374.24|370.24|374.11|370.11|22
1611793490000|2021-01-28 00:24:50|374.25|370.25|374.73|370.73|374.77|370.77|374.25|370.25|18
1611793500000|2021-01-28 00:25:00|374.74|370.74|374.48|370.48|374.74|370.74|374.42|370.42|20
1611793510000|2021-01-28 00:25:10|374.56|370.56|373.95|369.95|374.56|370.56|373.95|369.95|23
1611793520000|2021-01-28 00:25:20|373.96|369.96|373.91|369.91|374.18|370.18|373.85|369.85|25
1611793530000|2021-01-28 00:25:30|373.89|369.89|374.48|370.48|374.49|370.49|373.83|369.83|29
1611793540000|2021-01-28 00:25:40|374.51|370.51|374.87|370.87|374.89|370.89|374.51|370.51|24
1611793550000|2021-01-28 00:25:50|374.84|370.84|375.25|371.25|375.29|371.29|374.84|370.84|24
1611793560000|2021-01-28 00:26:00|375.26|371.26|375.69|371.69|375.69|371.69|375.19|371.19|24
1611793570000|2021-01-28 00:26:10|375.72|371.72|375.7|371.7|375.72|371.72|375.62|371.62|21
1611793580000|2021-01-28 00:26:20|375.73|371.73|375.61|371.61|375.73|371.73|375.56|371.56|25
1611793590000|2021-01-28 00:26:30|375.62|371.62|375.45|371.45|375.69|371.69|375.43|371.43|19
1611793600000|2021-01-28 00:26:40|375.44|371.44|375.67|371.67|375.68|371.68|375.44|371.44|26
1611793610000|2021-01-28 00:26:50|375.66|371.66|376.01|372.01|376.02|372.02|375.65|371.65|27
1611793620000|2021-01-28 00:27:00|375.86|371.86|376.38|372.38|376.39|372.39|375.83|371.83|20
1611793630000|2021-01-28 00:27:10|376.37|372.37|376.52|372.52|376.64|372.64|376.36|372.36|26
1611793640000|2021-01-28 00:27:20|376.5|372.5|376.62|372.62|376.63|372.63|376.49|372.49|21
1611793650000|2021-01-28 00:27:30|376.66|372.66|376.71|372.71|376.71|372.71|376.57|372.57|21
1611793660000|2021-01-28 00:27:40|376.72|372.72|376.94|372.94|377.29|373.29|376.72|372.72|21
1611793670000|2021-01-28 00:27:50|377.69|373.69|377.68|373.68|377.74|373.74|377.68|373.68|10
1611793680000|2021-01-28 00:28:00|377.74|373.74|377.71|373.71|377.76|373.76|377.68|373.68|19
1611793690000|2021-01-28 00:28:10|377.76|373.76|377.8|373.8|377.86|373.86|377.7|373.7|21
1611793700000|2021-01-28 00:28:20|377.78|373.78|377.76|373.76|377.89|373.89|377.76|373.76|16
1611793710000|2021-01-28 00:28:30|377.75|373.75|377.89|373.89|377.97|373.97|377.75|373.75|17
1611793720000|2021-01-28 00:28:40|377.76|373.76|378.05|374.05|378.06|374.06|377.76|373.76|19
1611793730000|2021-01-28 00:28:50|378.08|374.08|378.29|374.29|378.34|374.34|378.08|374.08|13
1611793740000|2021-01-28 00:29:00|378.28|374.28|378.39|374.39|378.41|374.41|378.28|374.28|17
1611793750000|2021-01-28 00:29:10|378.42|374.42|378.4|374.4|378.43|374.43|378.39|374.39|11
1611793760000|2021-01-28 00:29:20|378.41|374.41|378.27|374.27|378.41|374.41|378.27|374.27|20
1611793770000|2021-01-28 00:29:30|378.26|374.26|378.24|374.24|378.26|374.26|378.07|374.07|24
1611793780000|2021-01-28 00:29:40|378.23|374.23|378.42|374.42|378.44|374.44|378.23|374.23|24
1611793790000|2021-01-28 00:29:50|378.41|374.41|378.4|374.4|378.44|374.44|378.38|374.38|15
1611793800000|2021-01-28 00:30:00|378.39|374.39|378.54|374.54|378.54|374.54|378.36|374.36|22
1611793810000|2021-01-28 00:30:10|378.57|374.57|378.86|374.86|378.9|374.9|378.57|374.57|19
1611793820000|2021-01-28 00:30:20|379.03|375.03|379.03|375.03|379.05|375.05|379|375|19
1611793830000|2021-01-28 00:30:30|379.06|375.06|378.81|374.81|379.06|375.06|378.79|374.79|21
1611793840000|2021-01-28 00:30:40|378.79|374.79|378.61|374.61|378.96|374.96|378.58|374.58|34
1611793850000|2021-01-28 00:30:50|378.6|374.6|378.62|374.62|378.7|374.7|378.56|374.56|27
1611793860000|2021-01-28 00:31:00|378.67|374.67|378.95|374.95|378.98|374.98|378.65|374.65|24
1611793870000|2021-01-28 00:31:10|378.93|374.93|378.93|374.93|378.98|374.98|378.93|374.93|12
1611793880000|2021-01-28 00:31:20|378.92|374.92|379|375|379.01|375.01|378.92|374.92|19
1611793890000|2021-01-28 00:31:30|378.96|374.96|378.93|374.93|378.97|374.97|378.72|374.72|20
1611793900000|2021-01-28 00:31:40|378.94|374.94|379.24|375.24|379.28|375.28|378.87|374.87|28
1611793910000|2021-01-28 00:31:50|379.27|375.27|379|375|379.28|375.28|378.95|374.95|28
1611793920000|2021-01-28 00:32:00|379.01|375.01|379.04|375.04|379.09|375.09|379|375|24
1611793930000|2021-01-28 00:32:10|379.05|375.05|379.12|375.12|379.13|375.13|379.05|375.05|11
1611793940000|2021-01-28 00:32:20|379.1|375.1|379.11|375.11|379.14|375.14|379.09|375.09|18
1611793950000|2021-01-28 00:32:30|379.1|375.1|378.96|374.96|379.12|375.12|378.96|374.96|8
1611793960000|2021-01-28 00:32:40|378.97|374.97|379.01|375.01|379.16|375.16|378.97|374.97|29
1611793970000|2021-01-28 00:32:50|378.99|374.99|378.89|374.89|378.99|374.99|378.81|374.81|25
1611793980000|2021-01-28 00:33:00|378.88|374.88|378.84|374.84|378.94|374.94|378.84|374.84|24
1611793990000|2021-01-28 00:33:10|378.85|374.85|378.95|374.95|378.95|374.95|378.83|374.83|15
1611794000000|2021-01-28 00:33:20|378.96|374.96|378.77|374.77|378.96|374.96|378.75|374.75|17
1611794010000|2021-01-28 00:33:30|378.78|374.78|378.9|374.9|378.9|374.9|378.78|374.78|16
1611794020000|2021-01-28 00:33:40|378.91|374.91|379.02|375.02|379.08|375.08|378.91|374.91|14
1611794030000|2021-01-28 00:33:50|378.99|374.99|378.74|374.74|379.04|375.04|378.74|374.74|19
1611794040000|2021-01-28 00:34:00|378.76|374.76|378.77|374.77|378.84|374.84|378.75|374.75|26
1611794050000|2021-01-28 00:34:10|378.79|374.79|378.72|374.72|378.85|374.85|378.72|374.72|14
1611794060000|2021-01-28 00:34:20|378.73|374.73|378.56|374.56|378.73|374.73|378.56|374.56|19
1611794070000|2021-01-28 00:34:30|378.5|374.5|378.39|374.39|378.5|374.5|378.37|374.37|18
1611794080000|2021-01-28 00:34:40|378.38|374.38|377.95|373.95|378.39|374.39|377.94|373.94|23
1611794090000|2021-01-28 00:34:50|377.99|373.99|377.7|373.7|378.03|374.03|377.7|373.7|27
1611794100000|2021-01-28 00:35:00|377.57|373.57|377.66|373.66|377.66|373.66|377.36|373.36|33
1611794110000|2021-01-28 00:35:10|377.65|373.65|377.71|373.71|377.77|373.77|377.55|373.55|31
1611794120000|2021-01-28 00:35:20|377.74|373.74|377.51|373.51|377.75|373.75|377.51|373.51|37
1611794130000|2021-01-28 00:35:30|377.53|373.53|378.08|374.08|378.08|374.08|377.53|373.53|32
1611794140000|2021-01-28 00:35:40|378.07|374.07|378.3|374.3|378.35|374.35|378.07|374.07|26
1611794150000|2021-01-28 00:35:50|378.29|374.29|378.88|374.88|378.88|374.88|378.29|374.29|5
1611794160000|2021-01-28 00:36:00|378.89|374.89|379.16|375.16|379.22|375.22|378.89|374.89|22
1611794170000|2021-01-28 00:36:10|379.17|375.17|379.89|375.89|379.9|375.9|379.16|375.16|28
1611794180000|2021-01-28 00:36:20|379.88|375.88|379.92|375.92|380.13|376.13|379.58|375.58|28
1611794190000|2021-01-28 00:36:30|379.89|375.89|379.99|375.99|380.05|376.05|379.86|375.86|31
1611794200000|2021-01-28 00:36:40|380|376|380.2|376.2|380.25|376.25|380|376|19
1611794210000|2021-01-28 00:36:50|380.19|376.19|380.39|376.39|380.39|376.39|380.17|376.17|22
1611794220000|2021-01-28 00:37:00|380.38|376.38|380.46|376.46|380.5|376.5|380.35|376.35|19
1611794230000|2021-01-28 00:37:10|380.47|376.47|380.06|376.06|380.47|376.47|380.06|376.06|29
1611794240000|2021-01-28 00:37:20|380.04|376.04|380|376|380.1|376.1|379.97|375.97|29
1611794250000|2021-01-28 00:37:30|380.02|376.02|379.9|375.9|380.02|376.02|379.76|375.76|31
1611794260000|2021-01-28 00:37:40|379.94|375.94|379.88|375.88|380.08|376.08|379.79|375.79|27
1611794270000|2021-01-28 00:37:50|379.75|375.75|379.7|375.7|379.77|375.77|379.66|375.66|26
1611794280000|2021-01-28 00:38:00|379.71|375.71|380.18|376.18|380.23|376.23|379.71|375.71|25
1611794290000|2021-01-28 00:38:10|380.2|376.2|380.21|376.21|380.42|376.42|380.17|376.17|35
1611794300000|2021-01-28 00:38:20|380.22|376.22|379.87|375.87|380.24|376.24|379.87|375.87|30
1611794310000|2021-01-28 00:38:30|379.82|375.82|380.01|376.01|380.1|376.1|379.82|375.82|28
1611794320000|2021-01-28 00:38:40|379.98|375.98|380.1|376.1|380.11|376.11|379.91|375.91|23
1611794330000|2021-01-28 00:38:50|380.07|376.07|380.09|376.09|380.12|376.12|380.03|376.03|19
1611794340000|2021-01-28 00:39:00|380.1|376.1|380.46|376.46|380.46|376.46|380.08|376.08|19
1611794350000|2021-01-28 00:39:10|380.51|376.51|380.51|376.51|380.55|376.55|380.5|376.5|16
1611794360000|2021-01-28 00:39:20|380.52|376.52|380.48|376.48|380.63|376.63|380.47|376.47|18
1611794370000|2021-01-28 00:39:30|380.49|376.49|380.76|376.76|380.76|376.76|380.49|376.49|13
1611794380000|2021-01-28 00:39:40|380.78|376.78|380.77|376.77|380.78|376.78|380.71|376.71|11
1611794390000|2021-01-28 00:39:50|380.78|376.78|380.8|376.8|380.8|376.8|380.73|376.73|9
1611794400000|2021-01-28 00:40:00|380.79|376.79|380.8|376.8|380.8|376.8|380.79|376.79|2
1611794410000|2021-01-28 00:40:10|380.74|376.74|380.49|376.49|380.74|376.74|380.33|376.33|16
1611794420000|2021-01-28 00:40:20|380.5|376.5|380.68|376.68|380.68|376.68|380.5|376.5|22
1611794430000|2021-01-28 00:40:30|380.73|376.73|380.66|376.66|380.76|376.76|380.66|376.66|15
1611794440000|2021-01-28 00:40:40|380.65|376.65|380.89|376.89|380.89|376.89|380.65|376.65|15
1611794450000|2021-01-28 00:40:50|380.87|376.87|381.5|377.5|381.5|377.5|380.87|376.87|15
1611794460000|2021-01-28 00:41:00|381.54|377.54|381.65|377.65|381.7|377.7|381.52|377.52|14
1611794470000|2021-01-28 00:41:10|381.81|377.81|381.37|377.37|381.81|377.81|381.3|377.3|34
1611794480000|2021-01-28 00:41:20|381.38|377.38|381.4|377.4|381.4|377.4|381.19|377.19|31
1611794490000|2021-01-28 00:41:30|381.39|377.39|381.48|377.48|381.54|377.54|381.32|377.32|27
1611794500000|2021-01-28 00:41:40|381.5|377.5|381.55|377.55|381.55|377.55|381.49|377.49|8
1611794510000|2021-01-28 00:41:50|381.54|377.54|381.56|377.56|381.57|377.57|381.54|377.54|11
1611794520000|2021-01-28 00:42:00|381.57|377.57|381.59|377.59|381.6|377.6|381.57|377.57|9
1611794530000|2021-01-28 00:42:10|381.6|377.6|381.51|377.51|381.6|377.6|381.49|377.49|20
1611794540000|2021-01-28 00:42:20|381.53|377.53|381.56|377.56|381.57|377.57|381.51|377.51|10
1611794550000|2021-01-28 00:42:30|381.57|377.57|381.5|377.5|381.57|377.57|381.42|377.42|17
1611794560000|2021-01-28 00:42:40|381.49|377.49|381.7|377.7|381.72|377.72|381.48|377.48|21
1611794570000|2021-01-28 00:42:50|381.77|377.77|381.81|377.81|381.83|377.83|381.77|377.77|13
1611794580000|2021-01-28 00:43:00|381.82|377.82|381.82|377.82|381.82|377.82|381.82|377.82|1
1611794590000|2021-01-28 00:43:10|381.83|377.83|381.82|377.82|381.89|377.89|381.81|377.81|14
1611794600000|2021-01-28 00:43:20|381.79|377.79|381.75|377.75|381.79|377.79|381.74|377.74|4
1611794610000|2021-01-28 00:43:30|381.77|377.77|381.54|377.54|381.78|377.78|381.43|377.43|13
1611794620000|2021-01-28 00:43:40|381.5|377.5|381.56|377.56|381.56|377.56|381.48|377.48|12
1611794630000|2021-01-28 00:43:50|381.57|377.57|381.66|377.66|381.67|377.67|381.55|377.55|20
1611794640000|2021-01-28 00:44:00|381.67|377.67|381.66|377.66|381.67|377.67|381.66|377.66|2
1611794650000|2021-01-28 00:44:10|381.65|377.65|381.6|377.6|381.65|377.65|381.42|377.42|15
1611794660000|2021-01-28 00:44:20|381.54|377.54|381.25|377.25|381.54|377.54|381.23|377.23|14
1611794670000|2021-01-28 00:44:30|381.23|377.23|381.25|377.25|381.28|377.28|381.17|377.17|20
1611794680000|2021-01-28 00:44:40|381.24|377.24|381.31|377.31|381.32|377.32|381.22|377.22|15
1611794690000|2021-01-28 00:44:50|381.32|377.32|381.52|377.52|381.52|377.52|381.28|377.28|17
1611794700000|2021-01-28 00:45:00|381.53|377.53|381.51|377.51|381.55|377.55|381.5|377.5|10
1611794710000|2021-01-28 00:45:10|381.55|377.55|381.85|377.85|381.85|377.85|381.55|377.55|23
1611794720000|2021-01-28 00:45:20|381.82|377.82|381.75|377.75|381.86|377.86|381.74|377.74|20
1611794730000|2021-01-28 00:45:30|381.78|377.78|381.61|377.61|381.78|377.78|381.61|377.61|15
1611794740000|2021-01-28 00:45:40|381.6|377.6|381.63|377.63|381.63|377.63|381.46|377.46|29
1611794750000|2021-01-28 00:45:50|381.65|377.65|381.52|377.52|381.79|377.79|381.51|377.51|23
1611794760000|2021-01-28 00:46:00|381.48|377.48|381.71|377.71|381.71|377.71|381.46|377.46|27
1611794770000|2021-01-28 00:46:10|381.7|377.7|381.81|377.81|381.81|377.81|381.63|377.63|20
1611794780000|2021-01-28 00:46:20|381.82|377.82|381.92|377.92|381.93|377.93|381.81|377.81|19
1611794790000|2021-01-28 00:46:30|381.93|377.93|382.02|378.02|382.02|378.02|381.92|377.92|25
1611794800000|2021-01-28 00:46:40|381.97|377.97|381.74|377.74|381.97|377.97|381.74|377.74|32
1611794810000|2021-01-28 00:46:50|381.76|377.76|381.89|377.89|381.93|377.93|381.75|377.75|24
1611794820000|2021-01-28 00:47:00|381.9|377.9|381.72|377.72|381.94|377.94|381.68|377.68|29
1611794830000|2021-01-28 00:47:10|381.7|377.7|381.79|377.79|381.79|377.79|381.61|377.61|25
1611794840000|2021-01-28 00:47:20|381.8|377.8|381.85|377.85|381.89|377.89|381.79|377.79|23
1611794850000|2021-01-28 00:47:30|381.87|377.87|381.87|377.87|381.89|377.89|381.85|377.85|21
1611794860000|2021-01-28 00:47:40|381.88|377.88|381.88|377.88|381.88|377.88|381.87|377.87|15
1611794870000|2021-01-28 00:47:50|381.87|377.87|381.87|377.87|381.88|377.88|381.82|377.82|8
1611794880000|2021-01-28 00:48:00|381.88|377.88|381.93|377.93|381.93|377.93|381.86|377.86|14
1611794890000|2021-01-28 00:48:10|382.08|378.08|382.18|378.18|382.2|378.2|382.08|378.08|19
1611794900000|2021-01-28 00:48:20|382.19|378.19|382.03|378.03|382.19|378.19|382.03|378.03|26
1611794910000|2021-01-28 00:48:30|382.02|378.02|382.07|378.07|382.08|378.08|382.02|378.02|22
1611794920000|2021-01-28 00:48:40|382.06|378.06|381.82|377.82|382.07|378.07|381.82|377.82|22
1611794930000|2021-01-28 00:48:50|381.83|377.83|381.93|377.93|381.99|377.99|381.83|377.83|17
1611794940000|2021-01-28 00:49:00|381.94|377.94|382.15|378.15|382.2|378.2|381.93|377.93|23
1611794950000|2021-01-28 00:49:10|382.17|378.17|382.2|378.2|382.21|378.21|382.17|378.17|10
1611794960000|2021-01-28 00:49:20|382.21|378.21|382.24|378.24|382.33|378.33|382.2|378.2|8
1611794970000|2021-01-28 00:49:30|382.23|378.23|382.28|378.28|382.31|378.31|382.22|378.22|18
1611794980000|2021-01-28 00:49:40|382.26|378.26|382.42|378.42|382.47|378.47|382.22|378.22|21
1611794990000|2021-01-28 00:49:50|382.45|378.45|382.65|378.65|382.65|378.65|382.42|378.42|18
1611795000000|2021-01-28 00:50:00|382.66|378.66|382.69|378.69|382.69|378.69|382.65|378.65|6
1611795010000|2021-01-28 00:50:10|382.7|378.7|382.49|378.49|382.7|378.7|382.43|378.43|21
1611795020000|2021-01-28 00:50:20|382.5|378.5|382.65|378.65|382.65|378.65|382.5|378.5|8
1611795030000|2021-01-28 00:50:30|382.66|378.66|382.66|378.66|382.66|378.66|382.66|378.66|1
1611795040000|2021-01-28 00:50:40|382.68|378.68|382.79|378.79|382.8|378.8|382.68|378.68|10
1611795050000|2021-01-28 00:50:50|382.8|378.8|382.85|378.85|382.85|378.85|382.79|378.79|7
1611795060000|2021-01-28 00:51:00|382.86|378.86|382.87|378.87|382.87|378.87|382.85|378.85|11
1611795070000|2021-01-28 00:51:10|382.86|378.86|382.86|378.86|382.86|378.86|382.83|378.83|4
1611795080000|2021-01-28 00:51:20|382.84|378.84|382.86|378.86|382.87|378.87|382.83|378.83|14
1611795090000|2021-01-28 00:51:30|382.87|378.87|382.86|378.86|382.89|378.89|382.81|378.81|6
1611795100000|2021-01-28 00:51:40|382.87|378.87|382.73|378.73|382.87|378.87|382.73|378.73|13
1611795110000|2021-01-28 00:51:50|382.75|378.75|382.75|378.75|382.75|378.75|382.74|378.74|3
1611795120000|2021-01-28 00:52:00|382.73|378.73|382.6|378.6|382.73|378.73|382.53|378.53|16
1611795130000|2021-01-28 00:52:10|382.59|378.59|382.61|378.61|382.61|378.61|382.58|378.58|12
1611795140000|2021-01-28 00:52:20|382.59|378.59|382.61|378.61|382.62|378.62|382.56|378.56|14
1611795150000|2021-01-28 00:52:30|382.65|378.65|382.61|378.61|382.65|378.65|382.6|378.6|13
1611795160000|2021-01-28 00:52:40|382.62|378.62|382.6|378.6|382.63|378.63|382.59|378.59|11
1611795170000|2021-01-28 00:52:50|382.59|378.59|382.65|378.65|382.67|378.67|382.59|378.59|10
1611795180000|2021-01-28 00:53:00|382.69|378.69|382.65|378.65|382.69|378.69|382.64|378.64|5
1611795190000|2021-01-28 00:53:10|382.64|378.64|382.65|378.65|382.68|378.68|382.64|378.64|6
1611795200000|2021-01-28 00:53:20|382.68|378.68|382.64|378.64|382.68|378.68|382.61|378.61|10
1611795210000|2021-01-28 00:53:30|382.65|378.65|382.89|378.89|382.9|378.9|382.61|378.61|18
1611795230000|2021-01-28 00:53:50|382.93|378.93|383.01|379.01|383.02|379.02|382.9|378.9|8
1611795240000|2021-01-28 00:54:00|382.97|378.97|382.91|378.91|383.06|379.06|382.91|378.91|15
1611795250000|2021-01-28 00:54:10|382.95|378.95|382.99|378.99|382.99|378.99|382.93|378.93|13
1611795260000|2021-01-28 00:54:20|382.98|378.98|382.69|378.69|382.99|378.99|382.69|378.69|20
1611795270000|2021-01-28 00:54:30|382.68|378.68|382.66|378.66|382.74|378.74|382.65|378.65|18
1611795280000|2021-01-28 00:54:40|382.67|378.67|382.64|378.64|382.68|378.68|382.62|378.62|22
1611795290000|2021-01-28 00:54:50|382.63|378.63|382.68|378.68|382.68|378.68|382.6|378.6|25
1611795300000|2021-01-28 00:55:00|382.69|378.69|382.71|378.71|382.71|378.71|382.66|378.66|9
1611795310000|2021-01-28 00:55:10|382.7|378.7|382.72|378.72|382.72|378.72|382.66|378.66|7
1611795320000|2021-01-28 00:55:20|382.73|378.73|382.75|378.75|382.75|378.75|382.72|378.72|5
1611795330000|2021-01-28 00:55:30|382.79|378.79|382.78|378.78|382.9|378.9|382.77|378.77|21
1611795340000|2021-01-28 00:55:40|382.79|378.79|382.82|378.82|382.82|378.82|382.79|378.79|13
1611795350000|2021-01-28 00:55:50|382.81|378.81|382.83|378.83|382.84|378.84|382.81|378.81|8
1611795360000|2021-01-28 00:56:00|382.82|378.82|382.85|378.85|382.85|378.85|382.81|378.81|6
1611795370000|2021-01-28 00:56:10|382.84|378.84|382.94|378.94|382.98|378.98|382.84|378.84|15
1611795380000|2021-01-28 00:56:20|382.95|378.95|382.95|378.95|382.95|378.95|382.94|378.94|3
1611795390000|2021-01-28 00:56:30|382.94|378.94|382.95|378.95|382.95|378.95|382.94|378.94|8
1611795400000|2021-01-28 00:56:40|382.96|378.96|382.98|378.98|382.98|378.98|382.96|378.96|5
1611795410000|2021-01-28 00:56:50|382.97|378.97|382.94|378.94|382.99|378.99|382.89|378.89|18
1611795420000|2021-01-28 00:57:00|382.95|378.95|382.94|378.94|382.95|378.95|382.93|378.93|8
1611795430000|2021-01-28 00:57:10|382.95|378.95|382.96|378.96|382.96|378.96|382.94|378.94|4
1611795440000|2021-01-28 00:57:20|382.97|378.97|383|379|383|379|382.96|378.96|6
1611795450000|2021-01-28 00:57:30|383.01|379.01|382.99|378.99|383.03|379.03|382.95|378.95|12
1611795460000|2021-01-28 00:57:40|383|379|382.85|378.85|383|379|382.85|378.85|7
1611795470000|2021-01-28 00:57:50|382.82|378.82|382.87|378.87|382.87|378.87|382.64|378.64|15
1611795480000|2021-01-28 00:58:00|382.88|378.88|382.97|378.97|382.97|378.97|382.82|378.82|20
1611795490000|2021-01-28 00:58:10|382.96|378.96|382.88|378.88|382.97|378.97|382.82|378.82|17
1611795500000|2021-01-28 00:58:20|382.91|378.91|382.97|378.97|382.99|378.99|382.9|378.9|11
1611795510000|2021-01-28 00:58:30|382.96|378.96|382.93|378.93|382.96|378.96|382.9|378.9|15
1611795520000|2021-01-28 00:58:40|382.94|378.94|382.95|378.95|382.95|378.95|382.93|378.93|8
1611795530000|2021-01-28 00:58:50|382.94|378.94|382.91|378.91|382.94|378.94|382.91|378.91|2
1611795540000|2021-01-28 00:59:00|382.88|378.88|382.94|378.94|382.94|378.94|382.85|378.85|9
1611795550000|2021-01-28 00:59:10|382.98|378.98|382.95|378.95|382.98|378.98|382.92|378.92|14
1611795560000|2021-01-28 00:59:20|382.94|378.94|382.98|378.98|382.98|378.98|382.94|378.94|11
1611795570000|2021-01-28 00:59:30|382.95|378.95|382.96|378.96|382.96|378.96|382.95|378.95|2
1611795580000|2021-01-28 00:59:40|382.95|378.95|382.98|378.98|383.02|379.02|382.95|378.95|17
1611795590000|2021-01-28 00:59:50|382.97|378.97|382.84|378.84|382.97|378.97|382.79|378.79|27
1611795600000|2021-01-28 01:00:00|382.78|378.78|382.92|378.92|382.97|378.97|382.73|378.73|17
1611795610000|2021-01-28 01:00:10|382.93|378.93|382.8|378.8|382.94|378.94|382.8|378.8|19
1611795620000|2021-01-28 01:00:20|382.79|378.79|382.78|378.78|382.83|378.83|382.73|378.73|19
1611795630000|2021-01-28 01:00:30|382.75|378.75|382.72|378.72|382.78|378.78|382.61|378.61|21
1611795640000|2021-01-28 01:00:40|382.65|378.65|382.62|378.62|382.79|378.79|382.61|378.61|15
1611795650000|2021-01-28 01:00:50|382.58|378.58|382.57|378.57|382.64|378.64|382.5|378.5|27
1611795660000|2021-01-28 01:01:00|382.55|378.55|382.46|378.46|382.57|378.57|382.44|378.44|19
1611795670000|2021-01-28 01:01:10|382.45|378.45|382.48|378.48|382.49|378.49|382.41|378.41|15
1611795680000|2021-01-28 01:01:20|382.54|378.54|382.5|378.5|382.56|378.56|382.44|378.44|21
1611795690000|2021-01-28 01:01:30|382.56|378.56|382.55|378.55|382.61|378.61|382.52|378.52|17
1611795700000|2021-01-28 01:01:40|382.61|378.61|382.44|378.44|382.61|378.61|382.44|378.44|16
1611795710000|2021-01-28 01:01:50|382.48|378.48|382.42|378.42|382.48|378.48|382.36|378.36|12
1611795720000|2021-01-28 01:02:00|382.36|378.36|382.33|378.33|382.37|378.37|382.24|378.24|25
1611795730000|2021-01-28 01:02:10|382.3|378.3|382.32|378.32|382.35|378.35|382.3|378.3|9
1611795740000|2021-01-28 01:02:20|382.33|378.33|382.37|378.37|382.39|378.39|382.33|378.33|7
1611795750000|2021-01-28 01:02:30|382.38|378.38|382.33|378.33|382.38|378.38|382.33|378.33|7
1611795760000|2021-01-28 01:02:40|382.34|378.34|382.41|378.41|382.48|378.48|382.33|378.33|21
1611795770000|2021-01-28 01:02:50|382.47|378.47|382.53|378.53|382.56|378.56|382.43|378.43|16
1611795780000|2021-01-28 01:03:00|382.57|378.57|382.35|378.35|382.58|378.58|382.34|378.34|19
1611795790000|2021-01-28 01:03:10|382.34|378.34|382.52|378.52|382.64|378.64|382.25|378.25|27
1611795800000|2021-01-28 01:03:20|382.48|378.48|382.37|378.37|382.48|378.48|382.33|378.33|26
1611795810000|2021-01-28 01:03:30|382.38|378.38|382.38|378.38|382.39|378.39|382.34|378.34|8
1611795820000|2021-01-28 01:03:40|382.37|378.37|382.29|378.29|382.37|378.37|382.29|378.29|12
1611795830000|2021-01-28 01:03:50|382.25|378.25|382.25|378.25|382.27|378.27|382.22|378.22|10
1611795840000|2021-01-28 01:04:00|382.24|378.24|382.28|378.28|382.28|378.28|382.24|378.24|17
1611795850000|2021-01-28 01:04:10|382.29|378.29|382.34|378.34|382.36|378.36|382.21|378.21|23
1611795860000|2021-01-28 01:04:20|382.35|378.35|382.59|378.59|382.61|378.61|382.27|378.27|18
1611795870000|2021-01-28 01:04:30|382.52|378.52|382.48|378.48|382.59|378.59|382.48|378.48|16
1611795880000|2021-01-28 01:04:40|382.52|378.52|382.42|378.42|382.57|378.57|382.42|378.42|9
1611795890000|2021-01-28 01:04:50|382.43|378.43|382.43|378.43|382.43|378.43|382.33|378.33|11
1611795900000|2021-01-28 01:05:00|382.44|378.44|382.59|378.59|382.75|378.75|382.44|378.44|18
1611795910000|2021-01-28 01:05:10|382.66|378.66|382.66|378.66|382.68|378.68|382.57|378.57|16
1611795920000|2021-01-28 01:05:20|382.59|378.59|382.69|378.69|382.69|378.69|382.59|378.59|13
1611795930000|2021-01-28 01:05:30|382.66|378.66|382.65|378.65|382.68|378.68|382.45|378.45|17
1611795940000|2021-01-28 01:05:40|382.64|378.64|382.53|378.53|382.64|378.64|382.51|378.51|15
1611795950000|2021-01-28 01:05:50|382.58|378.58|382.57|378.57|382.68|378.68|382.53|378.53|17
1611795960000|2021-01-28 01:06:00|382.58|378.58|382.58|378.58|382.64|378.64|382.55|378.55|12
1611795970000|2021-01-28 01:06:10|382.59|378.59|382.58|378.58|382.59|378.59|382.58|378.58|2
1611795980000|2021-01-28 01:06:20|382.59|378.59|382.52|378.52|382.61|378.61|382.51|378.51|13
1611795990000|2021-01-28 01:06:30|382.51|378.51|382.51|378.51|382.51|378.51|382.51|378.51|1
1611796000000|2021-01-28 01:06:40|382.57|378.57|382.58|378.58|382.58|378.58|382.56|378.56|4
1611796010000|2021-01-28 01:06:50|382.6|378.6|382.66|378.66|382.66|378.66|382.6|378.6|5
1611796020000|2021-01-28 01:07:00|382.61|378.61|382.84|378.84|382.84|378.84|382.57|378.57|22
1611796030000|2021-01-28 01:07:10|382.82|378.82|382.84|378.84|382.84|378.84|382.81|378.81|6
1611796040000|2021-01-28 01:07:20|382.83|378.83|382.73|378.73|382.83|378.83|382.73|378.73|4
1611796050000|2021-01-28 01:07:30|382.78|378.78|382.77|378.77|382.78|378.78|382.73|378.73|6
1611796060000|2021-01-28 01:07:40|382.78|378.78|382.85|378.85|382.85|378.85|382.78|378.78|12
1611796070000|2021-01-28 01:07:50|382.86|378.86|382.83|378.83|382.93|378.93|382.83|378.83|16
1611796080000|2021-01-28 01:08:00|382.86|378.86|382.88|378.88|382.89|378.89|382.85|378.85|5
1611796090000|2021-01-28 01:08:10|382.87|378.87|382.66|378.66|382.88|378.88|382.63|378.63|14
1611796100000|2021-01-28 01:08:20|382.68|378.68|382.55|378.55|382.68|378.68|382.55|378.55|13
1611796110000|2021-01-28 01:08:30|382.54|378.54|382.58|378.58|382.61|378.61|382.54|378.54|10
1611796120000|2021-01-28 01:08:40|382.57|378.57|382.55|378.55|382.62|378.62|382.55|378.55|9
1611796130000|2021-01-28 01:08:50|382.52|378.52|382.22|378.22|382.52|378.52|382.17|378.17|19
1611796140000|2021-01-28 01:09:00|382.21|378.21|382.26|378.26|382.26|378.26|382.21|378.21|9
1611796150000|2021-01-28 01:09:10|382.27|378.27|382.38|378.38|382.38|378.38|382.27|378.27|6
1611796160000|2021-01-28 01:09:20|382.39|378.39|382.48|378.48|382.63|378.63|382.39|378.39|19
1611796170000|2021-01-28 01:09:30|382.5|378.5|382.64|378.64|382.7|378.7|382.5|378.5|16
1611796180000|2021-01-28 01:09:40|382.7|378.7|382.37|378.37|382.7|378.7|382.31|378.31|16
1611796190000|2021-01-28 01:09:50|382.38|378.38|382.42|378.42|382.43|378.43|382.35|378.35|10
1611796200000|2021-01-28 01:10:00|382.43|378.43|382.69|378.69|382.69|378.69|382.42|378.42|11
1611796210000|2021-01-28 01:10:10|382.7|378.7|382.47|378.47|382.71|378.71|382.26|378.26|19
1611796220000|2021-01-28 01:10:20|382.52|378.52|382.55|378.55|382.61|378.61|382.52|378.52|6
1611796230000|2021-01-28 01:10:30|382.61|378.61|382.69|378.69|382.73|378.73|382.55|378.55|15
1611796240000|2021-01-28 01:10:40|382.63|378.63|382.64|378.64|382.69|378.69|382.63|378.63|4
1611796250000|2021-01-28 01:10:50|382.7|378.7|382.74|378.74|382.74|378.74|382.64|378.64|13
1611796260000|2021-01-28 01:11:00|382.75|378.75|382.73|378.73|382.76|378.76|382.68|378.68|5
1611796270000|2021-01-28 01:11:10|382.74|378.74|382.77|378.77|382.77|378.77|382.74|378.74|3
1611796280000|2021-01-28 01:11:20|382.76|378.76|382.81|378.81|382.87|378.87|382.76|378.76|9
1611796290000|2021-01-28 01:11:30|382.82|378.82|382.79|378.79|382.82|378.82|382.79|378.79|9
1611796300000|2021-01-28 01:11:40|382.8|378.8|382.65|378.65|382.81|378.81|382.65|378.65|14
1611796310000|2021-01-28 01:11:50|382.68|378.68|382.89|378.89|382.89|378.89|382.65|378.65|17
1611796320000|2021-01-28 01:12:00|382.88|378.88|382.81|378.81|382.9|378.9|382.78|378.78|17
1611796330000|2021-01-28 01:12:10|382.83|378.83|382.78|378.78|382.84|378.84|382.78|378.78|22
1611796340000|2021-01-28 01:12:20|382.79|378.79|382.74|378.74|382.79|378.79|382.71|378.71|16
1611796350000|2021-01-28 01:12:30|382.75|378.75|382.75|378.75|382.88|378.88|382.75|378.75|15
1611796360000|2021-01-28 01:12:40|382.74|378.74|382.85|378.85|382.85|378.85|382.71|378.71|10
1611796370000|2021-01-28 01:12:50|382.87|378.87|382.88|378.88|382.91|378.91|382.87|378.87|10
1611796380000|2021-01-28 01:13:00|382.81|378.81|382.86|378.86|382.87|378.87|382.76|378.76|14
1611796390000|2021-01-28 01:13:10|382.89|378.89|383.26|379.26|383.26|379.26|382.87|378.87|25
1611796400000|2021-01-28 01:13:20|383.27|379.27|383.66|379.66|383.66|379.66|383.27|379.27|18
1611796410000|2021-01-28 01:13:30|383.67|379.67|383.72|379.72|383.76|379.76|383.67|379.67|8
1611796420000|2021-01-28 01:13:40|383.73|379.73|384|380|384|380|383.72|379.72|20
1611796430000|2021-01-28 01:13:50|384.02|380.02|384.48|380.48|384.48|380.48|384.02|380.02|15
1611796440000|2021-01-28 01:14:00|384.49|380.49|384.59|380.59|384.59|380.59|384.47|380.47|14
1611796450000|2021-01-28 01:14:10|384.62|380.62|384.7|380.7|384.7|380.7|384.55|380.55|11
1611796460000|2021-01-28 01:14:20|384.71|380.71|384.7|380.7|384.71|380.71|384.62|380.62|14
1611796470000|2021-01-28 01:14:30|384.67|380.67|384.66|380.66|384.73|380.73|384.58|380.58|18
1611796480000|2021-01-28 01:14:40|384.69|380.69|384.58|380.58|384.85|380.85|384.58|380.58|18
1611796490000|2021-01-28 01:14:50|384.59|380.59|384.1|380.1|384.63|380.63|384.09|380.09|29
1611796500000|2021-01-28 01:15:00|384.02|380.02|383.94|379.94|384.08|380.08|383.94|379.94|26
1611796510000|2021-01-28 01:15:10|383.95|379.95|383.81|379.81|383.97|379.97|383.81|379.81|24
1611796520000|2021-01-28 01:15:20|383.86|379.86|383.53|379.53|383.89|379.89|383.52|379.52|28
1611796530000|2021-01-28 01:15:30|383.52|379.52|383.59|379.59|383.59|379.59|383.45|379.45|24
1611796540000|2021-01-28 01:15:40|383.58|379.58|383.2|379.2|383.59|379.59|383.18|379.18|31
1611796550000|2021-01-28 01:15:50|383.22|379.22|382.9|378.9|383.22|379.22|382.87|378.87|37
1611796560000|2021-01-28 01:16:00|382.92|378.92|383.18|379.18|383.18|379.18|382.92|378.92|32
1611796570000|2021-01-28 01:16:10|383.21|379.21|383.32|379.32|383.43|379.43|383.15|379.15|35
1611796580000|2021-01-28 01:16:20|383.33|379.33|383.27|379.27|383.33|379.33|383.13|379.13|24
1611796590000|2021-01-28 01:16:30|383.38|379.38|383.09|379.09|383.4|379.4|383.06|379.06|30
1611796600000|2021-01-28 01:16:40|383.08|379.08|383.38|379.38|383.38|379.38|382.99|378.99|22
1611796610000|2021-01-28 01:16:50|383.46|379.46|383.16|379.16|383.46|379.46|383.14|379.14|26
1611796620000|2021-01-28 01:17:00|383.15|379.15|383.51|379.51|383.51|379.51|383.07|379.07|23
1611796630000|2021-01-28 01:17:10|383.62|379.62|383.69|379.69|383.77|379.77|383.59|379.59|20
1611796640000|2021-01-28 01:17:20|383.65|379.65|383.48|379.48|383.65|379.65|383.39|379.39|25
1611796650000|2021-01-28 01:17:30|383.5|379.5|383.55|379.55|383.58|379.58|383.5|379.5|15
1611796660000|2021-01-28 01:17:40|383.56|379.56|383.67|379.67|383.89|379.89|383.56|379.56|21
1611796670000|2021-01-28 01:17:50|383.71|379.71|383.73|379.73|383.77|379.77|383.68|379.68|9
1611796680000|2021-01-28 01:18:00|383.75|379.75|383.5|379.5|383.75|379.75|383.43|379.43|21
1611796690000|2021-01-28 01:18:10|383.48|379.48|383.18|379.18|383.48|379.48|383.13|379.13|29
1611796700000|2021-01-28 01:18:20|383.16|379.16|383.51|379.51|383.57|379.57|383.15|379.15|18
1611796710000|2021-01-28 01:18:30|383.52|379.52|383.31|379.31|383.52|379.52|383.31|379.31|14
1611796720000|2021-01-28 01:18:40|383.33|379.33|383.53|379.53|383.53|379.53|383.33|379.33|21
1611796730000|2021-01-28 01:18:50|383.52|379.52|383.55|379.55|383.55|379.55|383.5|379.5|10
1611796740000|2021-01-28 01:19:00|383.54|379.54|383.57|379.57|383.58|379.58|383.53|379.53|11
1611796750000|2021-01-28 01:19:10|383.59|379.59|383.86|379.86|383.87|379.87|383.59|379.59|20
1611796760000|2021-01-28 01:19:20|383.87|379.87|383.8|379.8|383.88|379.88|383.75|379.75|18
1611796770000|2021-01-28 01:19:30|383.81|379.81|383.9|379.9|383.93|379.93|383.81|379.81|11
1611796780000|2021-01-28 01:19:40|383.85|379.85|383.84|379.84|383.88|379.88|383.73|379.73|23
1611796790000|2021-01-28 01:19:50|383.85|379.85|383.73|379.73|383.86|379.86|383.73|379.73|23
1611796800000|2021-01-28 01:20:00|383.72|379.72|383.28|379.28|383.73|379.73|383.28|379.28|19
1611796810000|2021-01-28 01:20:10|383.45|379.45|383.45|379.45|383.51|379.51|383.2|379.2|23
1611796820000|2021-01-28 01:20:20|383.46|379.46|383.26|379.26|383.51|379.51|383.26|379.26|20
1611796830000|2021-01-28 01:20:30|383.25|379.25|383.19|379.19|383.45|379.45|383.1|379.1|27
1611796840000|2021-01-28 01:20:40|383.21|379.21|383.25|379.25|383.41|379.41|383.21|379.21|25
1611796850000|2021-01-28 01:20:50|383.24|379.24|383.38|379.38|383.38|379.38|383.16|379.16|28
1611796860000|2021-01-28 01:21:00|383.31|379.31|383.14|379.14|383.62|379.62|383.04|379.04|30
1611796870000|2021-01-28 01:21:10|383.13|379.13|382.95|378.95|383.31|379.31|382.87|378.87|26
1611796880000|2021-01-28 01:21:20|382.96|378.96|382.84|378.84|382.96|378.96|382.77|378.77|14
1611796890000|2021-01-28 01:21:30|382.85|378.85|383.03|379.03|383.05|379.05|382.85|378.85|22
1611796900000|2021-01-28 01:21:40|383.01|379.01|383.03|379.03|383.05|379.05|382.89|378.89|18
1611796910000|2021-01-28 01:21:50|382.92|378.92|383.02|379.02|383.05|379.05|382.88|378.88|23
1611796920000|2021-01-28 01:22:00|383.03|379.03|382.94|378.94|383.03|379.03|382.9|378.9|11
1611796930000|2021-01-28 01:22:10|382.95|378.95|382.95|378.95|383|379|382.83|378.83|16
1611796940000|2021-01-28 01:22:20|382.96|378.96|382.95|378.95|383.09|379.09|382.9|378.9|14
1611796950000|2021-01-28 01:22:30|382.96|378.96|383.07|379.07|383.26|379.26|382.96|378.96|16
1611796960000|2021-01-28 01:22:40|383.08|379.08|383.39|379.39|383.5|379.5|382.95|378.95|22
1611796970000|2021-01-28 01:22:50|383.27|379.27|383.2|379.2|383.35|379.35|383.18|379.18|14
1611796980000|2021-01-28 01:23:00|383.19|379.19|383.48|379.48|383.51|379.51|383.16|379.16|18
1611796990000|2021-01-28 01:23:10|383.46|379.46|383.59|379.59|383.59|379.59|383.35|379.35|22
1611797000000|2021-01-28 01:23:20|383.5|379.5|383.33|379.33|383.5|379.5|383.23|379.23|23
1611797010000|2021-01-28 01:23:30|383.34|379.34|383.3|379.3|383.39|379.39|383.26|379.26|26
1611797020000|2021-01-28 01:23:40|383.31|379.31|383.32|379.32|383.32|379.32|383.28|379.28|26
1611797030000|2021-01-28 01:23:50|383.33|379.33|383.45|379.45|383.45|379.45|383.29|379.29|16
1611797040000|2021-01-28 01:24:00|383.29|379.29|383.43|379.43|383.44|379.44|383.29|379.29|17
1611797050000|2021-01-28 01:24:10|383.44|379.44|383.42|379.42|383.5|379.5|383.41|379.41|10
1611797060000|2021-01-28 01:24:20|383.43|379.43|383.33|379.33|383.43|379.43|383.31|379.31|11
1611797070000|2021-01-28 01:24:30|383.32|379.32|383.43|379.43|383.46|379.46|383.3|379.3|24
1611797080000|2021-01-28 01:24:40|383.41|379.41|383.53|379.53|383.71|379.71|383.3|379.3|25
1611797090000|2021-01-28 01:24:50|383.54|379.54|383.65|379.65|383.66|379.66|383.54|379.54|13
1611797100000|2021-01-28 01:25:00|383.62|379.62|383.37|379.37|383.62|379.62|383.27|379.27|26
1611797110000|2021-01-28 01:25:10|383.38|379.38|383.37|379.37|383.41|379.41|383.32|379.32|22
1611797120000|2021-01-28 01:25:20|383.36|379.36|383.41|379.41|383.41|379.41|383.33|379.33|18
1611797130000|2021-01-28 01:25:30|383.46|379.46|383.58|379.58|383.74|379.74|383.29|379.29|21
1611797140000|2021-01-28 01:25:40|383.61|379.61|383.51|379.51|383.66|379.66|383.4|379.4|18
1611797150000|2021-01-28 01:25:50|383.61|379.61|383.5|379.5|383.67|379.67|383.5|379.5|12
1611797160000|2021-01-28 01:26:00|383.47|379.47|383.32|379.32|383.54|379.54|383.32|379.32|20
1611797170000|2021-01-28 01:26:10|383.31|379.31|383.27|379.27|383.35|379.35|383.27|379.27|8
1611797180000|2021-01-28 01:26:20|383.21|379.21|383.08|379.08|383.31|379.31|383.08|379.08|17
1611797190000|2021-01-28 01:26:30|383.17|379.17|383.14|379.14|383.21|379.21|383.13|379.13|6
1611797200000|2021-01-28 01:26:40|383.18|379.18|383.15|379.15|383.64|379.64|383.15|379.15|13
1611797210000|2021-01-28 01:26:50|383.13|379.13|382.94|378.94|383.2|379.2|382.89|378.89|13
1611797220000|2021-01-28 01:27:00|382.93|378.93|382.95|378.95|382.97|378.97|382.93|378.93|7
1611797230000|2021-01-28 01:27:10|383|379|383.89|379.89|383.9|379.9|383|379|17
1611797240000|2021-01-28 01:27:20|383.92|379.92|383.81|379.81|383.94|379.94|383.74|379.74|12
1611797250000|2021-01-28 01:27:30|383.82|379.82|383.86|379.86|383.99|379.99|383.82|379.82|14
1611797260000|2021-01-28 01:27:40|383.82|379.82|383.83|379.83|383.94|379.94|383.78|379.78|18
1611797270000|2021-01-28 01:27:50|383.84|379.84|383.98|379.98|383.98|379.98|383.79|379.79|11
1611797280000|2021-01-28 01:28:00|383.97|379.97|383.7|379.7|384|380|383.7|379.7|19
1611797290000|2021-01-28 01:28:10|383.65|379.65|383.88|379.88|383.92|379.92|383.59|379.59|17
1611797300000|2021-01-28 01:28:20|383.91|379.91|383.98|379.98|384|380|383.9|379.9|8
1611797310000|2021-01-28 01:28:30|383.99|379.99|384.12|380.12|384.14|380.14|383.99|379.99|8
1611797320000|2021-01-28 01:28:40|384.11|380.11|384.02|380.02|384.11|380.11|383.85|379.85|13
1611797330000|2021-01-28 01:28:50|384|380|384.03|380.03|384.03|380.03|384|380|7
1611797340000|2021-01-28 01:29:00|384.01|380.01|384.06|380.06|384.07|380.07|384.01|380.01|7
1611797350000|2021-01-28 01:29:10|384.04|380.04|384.08|380.08|384.08|380.08|384.04|380.04|7
1611797360000|2021-01-28 01:29:20|384.05|380.05|384.09|380.09|384.09|380.09|384.05|380.05|5
1611797370000|2021-01-28 01:29:30|384.08|380.08|383.91|379.91|384.08|380.08|383.9|379.9|17
1611797380000|2021-01-28 01:29:40|383.94|379.94|384.06|380.06|384.06|380.06|383.94|379.94|18
1611797390000|2021-01-28 01:29:50|384.04|380.04|384|380|384.06|380.06|383.9|379.9|23
1611797400000|2021-01-28 01:30:00|383.99|379.99|383.53|379.53|384.01|380.01|383.43|379.43|26
1611797410000|2021-01-28 01:30:10|383.52|379.52|383.41|379.41|383.64|379.64|383.37|379.37|11
1611797420000|2021-01-28 01:30:20|383.4|379.4|383.51|379.51|383.56|379.56|383.35|379.35|14
1611797430000|2021-01-28 01:30:30|383.53|379.53|383.46|379.46|383.76|379.76|383.46|379.46|19
1611797440000|2021-01-28 01:30:40|383.39|379.39|383.43|379.43|383.52|379.52|383.39|379.39|13
1611797450000|2021-01-28 01:30:50|383.44|379.44|383.82|379.82|383.86|379.86|383.43|379.43|15
1611797460000|2021-01-28 01:31:00|383.81|379.81|383.63|379.63|383.83|379.83|383.62|379.62|15
1611797470000|2021-01-28 01:31:10|383.54|379.54|383.23|379.23|383.54|379.54|383.22|379.22|12
1611797480000|2021-01-28 01:31:20|383.2|379.2|383.19|379.19|383.25|379.25|383.12|379.12|14
1611797490000|2021-01-28 01:31:30|383.18|379.18|383.11|379.11|383.21|379.21|383.1|379.1|16
1611797500000|2021-01-28 01:31:40|383.1|379.1|383.07|379.07|383.13|379.13|383.07|379.07|17
1611797510000|2021-01-28 01:31:50|383|379|383|379|383|379|383|379|1
1611797520000|2021-01-28 01:32:00|382.99|378.99|382.93|378.93|382.99|378.99|382.93|378.93|6
1611797530000|2021-01-28 01:32:10|382.91|378.91|382.93|378.93|382.99|378.99|382.9|378.9|17
1611797540000|2021-01-28 01:32:20|382.94|378.94|383.09|379.09|383.09|379.09|382.94|378.94|17
1611797550000|2021-01-28 01:32:30|383.14|379.14|383.26|379.26|383.26|379.26|383.13|379.13|8
1611797560000|2021-01-28 01:32:40|383.25|379.25|383.42|379.42|383.42|379.42|383.25|379.25|18
1611797570000|2021-01-28 01:32:50|383.43|379.43|383.77|379.77|383.78|379.78|383.4|379.4|17
1611797580000|2021-01-28 01:33:00|383.78|379.78|383.9|379.9|383.9|379.9|383.73|379.73|27
1611797590000|2021-01-28 01:33:10|383.92|379.92|384.35|380.35|384.35|380.35|383.92|379.92|15
1611797600000|2021-01-28 01:33:20|384.36|380.36|384.48|380.48|384.48|380.48|384.35|380.35|13
1611797610000|2021-01-28 01:33:30|384.47|380.47|384.52|380.52|384.52|380.52|384.47|380.47|5
1611797620000|2021-01-28 01:33:40|384.55|380.55|384.79|380.79|384.89|380.89|384.5|380.5|27
1611797630000|2021-01-28 01:33:50|384.89|380.89|385.02|381.02|385.1|381.1|384.84|380.84|23
1611797640000|2021-01-28 01:34:00|384.99|380.99|385.49|381.49|385.56|381.56|384.9|380.9|23
1611797650000|2021-01-28 01:34:10|385.51|381.51|385.61|381.61|385.64|381.64|385.44|381.44|22
1611797660000|2021-01-28 01:34:20|385.57|381.57|385.52|381.52|385.59|381.59|385.51|381.51|20
1611797670000|2021-01-28 01:34:30|385.51|381.51|385.58|381.58|385.58|381.58|385.5|381.5|15
1611797680000|2021-01-28 01:34:40|385.6|381.6|385.46|381.46|385.6|381.6|385.44|381.44|25
1611797690000|2021-01-28 01:34:50|385.48|381.48|385.44|381.44|385.5|381.5|385.43|381.43|18
1611797700000|2021-01-28 01:35:00|385.41|381.41|385.3|381.3|385.45|381.45|385.02|381.02|14
1611797710000|2021-01-28 01:35:10|385.08|381.08|384.87|380.87|385.34|381.34|384.86|380.86|21
1611797720000|2021-01-28 01:35:20|384.88|380.88|384.89|380.89|385.26|381.26|384.88|380.88|22
1611797730000|2021-01-28 01:35:30|384.9|380.9|384.87|380.87|384.99|380.99|384.87|380.87|12
1611797740000|2021-01-28 01:35:40|384.96|380.96|385.26|381.26|385.34|381.34|384.87|380.87|12
1611797750000|2021-01-28 01:35:50|385.29|381.29|385.26|381.26|385.29|381.29|385.2|381.2|24
1611797760000|2021-01-28 01:36:00|384.85|380.85|385.11|381.11|385.31|381.31|384.85|380.85|23
1611797770000|2021-01-28 01:36:10|385.04|381.04|384.48|380.48|385.06|381.06|384.44|380.44|26
1611797780000|2021-01-28 01:36:20|384.49|380.49|384.34|380.34|384.57|380.57|384.3|380.3|28
1611797790000|2021-01-28 01:36:30|384.37|380.37|384.12|380.12|384.37|380.37|384.12|380.12|27
1611797800000|2021-01-28 01:36:40|384.13|380.13|384.36|380.36|384.38|380.38|384.11|380.11|27
1611797810000|2021-01-28 01:36:50|384.35|380.35|383.91|379.91|384.35|380.35|383.8|379.8|18
1611797820000|2021-01-28 01:37:00|383.92|379.92|383.73|379.73|383.92|379.92|383.71|379.71|21
1611797830000|2021-01-28 01:37:10|383.7|379.7|383.32|379.32|383.71|379.71|383.3|379.3|25
1611797840000|2021-01-28 01:37:20|383.3|379.3|383.46|379.46|383.6|379.6|383.29|379.29|26
1611797850000|2021-01-28 01:37:30|383.49|379.49|383.39|379.39|383.53|379.53|382.96|378.96|29
1611797860000|2021-01-28 01:37:40|383.4|379.4|383.34|379.34|383.43|379.43|383.03|379.03|21
1611797870000|2021-01-28 01:37:50|383.29|379.29|383.52|379.52|383.6|379.6|383.11|379.11|22
1611797880000|2021-01-28 01:38:00|383.53|379.53|383.42|379.42|383.55|379.55|383.33|379.33|16
1611797890000|2021-01-28 01:38:10|383.43|379.43|383.38|379.38|383.43|379.43|383.36|379.36|19
1611797900000|2021-01-28 01:38:20|383.37|379.37|383.18|379.18|383.42|379.42|383.02|379.02|17
1611797910000|2021-01-28 01:38:30|383.42|379.42|383.11|379.11|383.42|379.42|383.1|379.1|15
1611797920000|2021-01-28 01:38:40|383.15|379.15|383.16|379.16|383.37|379.37|383.09|379.09|23
1611797930000|2021-01-28 01:38:50|383.15|379.15|383.43|379.43|383.49|379.49|383.01|379.01|15
1611797940000|2021-01-28 01:39:00|383.23|379.23|383.11|379.11|383.31|379.31|382.97|378.97|25
1611797950000|2021-01-28 01:39:10|383.31|379.31|383.03|379.03|383.31|379.31|382.99|378.99|20
1611797960000|2021-01-28 01:39:20|383.31|379.31|382.96|378.96|383.33|379.33|382.96|378.96|29
1611797970000|2021-01-28 01:39:30|382.95|378.95|383.18|379.18|383.28|379.28|382.95|378.95|25
1611797980000|2021-01-28 01:39:40|383.17|379.17|383.22|379.22|383.25|379.25|382.96|378.96|15
1611797990000|2021-01-28 01:39:50|383.18|379.18|382.88|378.88|383.2|379.2|382.88|378.88|17
1611798000000|2021-01-28 01:40:00|383.06|379.06|383.12|379.12|383.12|379.12|382.7|378.7|28
1611798010000|2021-01-28 01:40:10|383.13|379.13|382.84|378.84|383.13|379.13|382.82|378.82|25
1611798020000|2021-01-28 01:40:20|382.79|378.79|382.19|378.19|382.79|378.79|382.16|378.16|25
1611798030000|2021-01-28 01:40:30|382.16|378.16|382.07|378.07|382.17|378.17|382.01|378.01|23
1611798040000|2021-01-28 01:40:40|382.06|378.06|381.87|377.87|382.08|378.08|381.85|377.85|19
1611798050000|2021-01-28 01:40:50|381.85|377.85|381.92|377.92|381.97|377.97|381.8|377.8|12
1611798060000|2021-01-28 01:41:00|381.91|377.91|381.67|377.67|381.98|377.98|381.64|377.64|22
1611798070000|2021-01-28 01:41:10|381.68|377.68|381.59|377.59|381.77|377.77|381.58|377.58|13
1611798080000|2021-01-28 01:41:20|381.6|377.6|381.73|377.73|381.73|377.73|381.35|377.35|21
1611798090000|2021-01-28 01:41:30|381.74|377.74|381.8|377.8|381.99|377.99|381.62|377.62|26
1611798100000|2021-01-28 01:41:40|381.83|377.83|381.85|377.85|381.85|377.85|381.69|377.69|17
1611798110000|2021-01-28 01:41:50|381.71|377.71|381.69|377.69|381.81|377.81|381.68|377.68|13
1611798120000|2021-01-28 01:42:00|381.8|377.8|381.84|377.84|381.84|377.84|381.69|377.69|5
1611798130000|2021-01-28 01:42:10|381.85|377.85|381.69|377.69|381.87|377.87|381.68|377.68|14
1611798140000|2021-01-28 01:42:20|381.68|377.68|381.61|377.61|381.69|377.69|381.39|377.39|18
1611798150000|2021-01-28 01:42:30|381.39|377.39|381.61|377.61|381.61|377.61|381.38|377.38|13
1611798160000|2021-01-28 01:42:40|381.43|377.43|381.69|377.69|381.69|377.69|381.41|377.41|16
1611798170000|2021-01-28 01:42:50|381.54|377.54|381.53|377.53|381.54|377.54|381.53|377.53|2
1611798180000|2021-01-28 01:43:00|381.67|377.67|381.52|377.52|381.69|377.69|381.51|377.51|10
1611798190000|2021-01-28 01:43:10|381.49|377.49|381.31|377.31|381.5|377.5|381.28|377.28|11
1611798200000|2021-01-28 01:43:20|381.3|377.3|381.55|377.55|381.55|377.55|381.3|377.3|11
1611798210000|2021-01-28 01:43:30|381.54|377.54|381.49|377.49|381.58|377.58|381.47|377.47|10
1611798220000|2021-01-28 01:43:40|381.5|377.5|381.44|377.44|381.51|377.51|381.43|377.43|8
1611798230000|2021-01-28 01:43:50|381.41|377.41|381.14|377.14|381.41|377.41|381.13|377.13|16
1611798240000|2021-01-28 01:44:00|381.26|377.26|381.25|377.25|381.26|377.26|381.11|377.11|15
1611798250000|2021-01-28 01:44:10|381.13|377.13|381.1|377.1|381.25|377.25|381.08|377.08|13
1611798260000|2021-01-28 01:44:20|381.09|377.09|381.1|377.1|381.22|377.22|381.08|377.08|12
1611798270000|2021-01-28 01:44:30|381.22|377.22|381.29|377.29|381.29|377.29|381.07|377.07|16
1611798280000|2021-01-28 01:44:40|381.28|377.28|380.89|376.89|381.28|377.28|380.89|376.89|15
1611798290000|2021-01-28 01:44:50|380.88|376.88|380.97|376.97|381.13|377.13|380.88|376.88|20
1611798300000|2021-01-28 01:45:00|380.96|376.96|381.06|377.06|381.1|377.1|380.96|376.96|10
1611798310000|2021-01-28 01:45:10|381.08|377.08|381.08|377.08|381.08|377.08|381.08|377.08|1
1611798320000|2021-01-28 01:45:20|381.06|377.06|381.04|377.04|381.06|377.06|381.04|377.04|2
1611798330000|2021-01-28 01:45:30|381.03|377.03|381.15|377.15|381.17|377.17|381.03|377.03|9
1611798340000|2021-01-28 01:45:40|381.16|377.16|381.12|377.12|381.16|377.16|381.09|377.09|11
1611798350000|2021-01-28 01:45:50|381.14|377.14|381.28|377.28|381.28|377.28|381.12|377.12|13
1611798360000|2021-01-28 01:46:00|381.29|377.29|381.2|377.2|381.29|377.29|381.18|377.18|13
1611798370000|2021-01-28 01:46:10|381.22|377.22|381.22|377.22|381.24|377.24|381.18|377.18|8
1611798380000|2021-01-28 01:46:20|381.23|377.23|381.27|377.27|381.27|377.27|381.23|377.23|18
1611798390000|2021-01-28 01:46:30|381.24|377.24|381.27|377.27|381.27|377.27|381.24|377.24|6
1611798400000|2021-01-28 01:46:40|381.24|377.24|381.3|377.3|381.3|377.3|381.24|377.24|4
1611798410000|2021-01-28 01:46:50|381.29|377.29|381.29|377.29|381.29|377.29|381.26|377.26|8
1611798420000|2021-01-28 01:47:00|381.3|377.3|381.28|377.28|381.31|377.31|381.25|377.25|8
1611798430000|2021-01-28 01:47:10|381.27|377.27|381.67|377.67|381.69|377.69|381.27|377.27|20
1611798440000|2021-01-28 01:47:20|381.64|377.64|381.71|377.71|381.71|377.71|381.63|377.63|15
1611798450000|2021-01-28 01:47:30|381.72|377.72|381.88|377.88|381.9|377.9|381.72|377.72|17
1611798460000|2021-01-28 01:47:40|381.9|377.9|382.05|378.05|382.05|378.05|381.89|377.89|14
1611798470000|2021-01-28 01:47:50|382.04|378.04|382.07|378.07|382.12|378.12|382.04|378.04|13
1611798480000|2021-01-28 01:48:00|382.06|378.06|381.78|377.78|382.07|378.07|381.78|377.78|29
1611798490000|2021-01-28 01:48:10|381.77|377.77|381.75|377.75|381.81|377.81|381.54|377.54|27
1611798500000|2021-01-28 01:48:20|381.74|377.74|381.3|377.3|381.74|377.74|381.29|377.29|25
1611798510000|2021-01-28 01:48:30|381.31|377.31|381.1|377.1|381.42|377.42|381.1|377.1|23
1611798520000|2021-01-28 01:48:40|381.08|377.08|381.15|377.15|381.19|377.19|381.08|377.08|33
1611798530000|2021-01-28 01:48:50|381.14|377.14|381.12|377.12|381.16|377.16|381.08|377.08|27
1611798540000|2021-01-28 01:49:00|381.15|377.15|381.25|377.25|381.46|377.46|381.15|377.15|37
1611798550000|2021-01-28 01:49:10|381.24|377.24|381.22|377.22|381.28|377.28|381.16|377.16|26
1611798560000|2021-01-28 01:49:20|381.28|377.28|381.12|377.12|381.28|377.28|381.12|377.12|9
1611798570000|2021-01-28 01:49:30|381.13|377.13|381.24|377.24|381.25|377.25|381.13|377.13|16
1611798580000|2021-01-28 01:49:40|381.25|377.25|381.28|377.28|381.29|377.29|381.2|377.2|25
1611798590000|2021-01-28 01:49:50|381.22|377.22|381.2|377.2|381.28|377.28|381.2|377.2|17
1611798600000|2021-01-28 01:50:00|381.21|377.21|381.24|377.24|381.31|377.31|381.21|377.21|15
1611798610000|2021-01-28 01:50:10|381.23|377.23|381.27|377.27|381.33|377.33|381.23|377.23|12
1611798620000|2021-01-28 01:50:20|381.33|377.33|381.27|377.27|381.34|377.34|381.27|377.27|15
1611798630000|2021-01-28 01:50:30|381.32|377.32|381.31|377.31|381.35|377.35|381.23|377.23|12
1611798640000|2021-01-28 01:50:40|381.37|377.37|381.37|377.37|381.37|377.37|381.31|377.31|16
1611798650000|2021-01-28 01:50:50|381.36|377.36|381.37|377.37|381.37|377.37|381.36|377.36|2
1611798660000|2021-01-28 01:51:00|381.36|377.36|381.36|377.36|381.37|377.37|381.35|377.35|4
1611798670000|2021-01-28 01:51:10|381.35|377.35|381.34|377.34|381.36|377.36|381.33|377.33|8
1611798680000|2021-01-28 01:51:20|381.35|377.35|381.28|377.28|381.37|377.37|381.28|377.28|11
1611798690000|2021-01-28 01:51:30|381.26|377.26|381.32|377.32|381.37|377.37|381.26|377.26|10
1611798700000|2021-01-28 01:51:40|381.34|377.34|381.86|377.86|381.86|377.86|381.34|377.34|24
1611798710000|2021-01-28 01:51:50|381.94|377.94|381.89|377.89|382.07|378.07|381.88|377.88|18
1611798720000|2021-01-28 01:52:00|381.88|377.88|381.97|377.97|382.07|378.07|381.88|377.88|16
1611798730000|2021-01-28 01:52:10|382.03|378.03|382.04|378.04|382.07|378.07|381.94|377.94|19
1611798740000|2021-01-28 01:52:20|382.05|378.05|381.9|377.9|382.05|378.05|381.9|377.9|17
1611798750000|2021-01-28 01:52:30|381.91|377.91|381.98|377.98|382|378|381.9|377.9|22
1611798760000|2021-01-28 01:52:40|382|378|382.01|378.01|382.05|378.05|381.95|377.95|13
1611798770000|2021-01-28 01:52:50|381.95|377.95|382.04|378.04|382.04|378.04|381.95|377.95|11
1611798780000|2021-01-28 01:53:00|382.03|378.03|381.99|377.99|382.04|378.04|381.98|377.98|9
1611798790000|2021-01-28 01:53:10|382|378|381.89|377.89|382.02|378.02|381.89|377.89|19
1611798800000|2021-01-28 01:53:20|381.93|377.93|382.17|378.17|382.22|378.22|381.93|377.93|23
1611798810000|2021-01-28 01:53:30|382.22|378.22|382.28|378.28|382.35|378.35|382.22|378.22|18
1611798820000|2021-01-28 01:53:40|382.27|378.27|382.36|378.36|382.36|378.36|382.27|378.27|12
1611798830000|2021-01-28 01:53:50|382.37|378.37|382.49|378.49|382.5|378.5|382.37|378.37|15
1611798840000|2021-01-28 01:54:00|382.5|378.5|382.51|378.51|382.52|378.52|382.5|378.5|3
1611798850000|2021-01-28 01:54:10|382.5|378.5|382.44|378.44|382.5|378.5|382.44|378.44|5
1611798860000|2021-01-28 01:54:20|382.48|378.48|382.49|378.49|382.49|378.49|382.41|378.41|9
1611798870000|2021-01-28 01:54:30|382.51|378.51|382.78|378.78|382.78|378.78|382.49|378.49|15
1611798880000|2021-01-28 01:54:40|382.81|378.81|383.11|379.11|383.13|379.13|382.81|378.81|14
1611798890000|2021-01-28 01:54:50|383.1|379.1|383.12|379.12|383.13|379.13|382.99|378.99|20
1611798900000|2021-01-28 01:55:00|383.2|379.2|383.18|379.18|383.25|379.25|383.18|379.18|15
1611798910000|2021-01-28 01:55:10|383.24|379.24|383.24|379.24|383.25|379.25|383.19|379.19|18
1611798920000|2021-01-28 01:55:20|383.25|379.25|383.25|379.25|383.25|379.25|383.23|379.23|10
1611798930000|2021-01-28 01:55:30|383.27|379.27|383.32|379.32|383.32|379.32|383.27|379.27|15
1611798940000|2021-01-28 01:55:40|383.31|379.31|383.34|379.34|383.34|379.34|383.29|379.29|12
1611798950000|2021-01-28 01:55:50|383.35|379.35|383.35|379.35|383.36|379.36|383.33|379.33|8
1611798960000|2021-01-28 01:56:00|383.28|379.28|383.42|379.42|383.42|379.42|383.27|379.27|16
1611798970000|2021-01-28 01:56:10|383.43|379.43|383.69|379.69|383.7|379.7|383.43|379.43|18
1611798980000|2021-01-28 01:56:20|383.7|379.7|383.73|379.73|383.74|379.74|383.7|379.7|5
1611798990000|2021-01-28 01:56:30|383.74|379.74|383.78|379.78|383.78|379.78|383.74|379.74|7
1611799000000|2021-01-28 01:56:40|383.76|379.76|383.81|379.81|383.81|379.81|383.76|379.76|5
1611799010000|2021-01-28 01:56:50|383.75|379.75|383.78|379.78|383.79|379.79|383.7|379.7|10
1611799020000|2021-01-28 01:57:00|383.79|379.79|383.83|379.83|383.83|379.83|383.77|379.77|9
1611799030000|2021-01-28 01:57:10|383.84|379.84|384.09|380.09|384.09|380.09|383.84|379.84|16
1611799040000|2021-01-28 01:57:20|384.06|380.06|384.06|380.06|384.09|380.09|384.06|380.06|7
1611799050000|2021-01-28 01:57:30|384.09|380.09|384.1|380.1|384.1|380.1|384.06|380.06|7
1611799060000|2021-01-28 01:57:40|384.11|380.11|384.46|380.46|384.46|380.46|384.09|380.09|18
1611799070000|2021-01-28 01:57:50|384.47|380.47|384.47|380.47|384.47|380.47|384.3|380.3|15
1611799080000|2021-01-28 01:58:00|384.48|380.48|384.09|380.09|384.48|380.48|383.95|379.95|25
1611799090000|2021-01-28 01:58:10|384.19|380.19|384.24|380.24|384.32|380.32|384.17|380.17|16
1611799100000|2021-01-28 01:58:20|384.27|380.27|384.51|380.51|384.51|380.51|384.27|380.27|22
1611799110000|2021-01-28 01:58:30|384.44|380.44|384.38|380.38|384.51|380.51|384.38|380.38|25
1611799120000|2021-01-28 01:58:40|384.43|380.43|384.42|380.42|384.48|380.48|384.31|380.31|28
1611799130000|2021-01-28 01:58:50|384.41|380.41|384.4|380.4|384.48|380.48|384.4|380.4|23
1611799140000|2021-01-28 01:59:00|384.42|380.42|384.5|380.5|384.5|380.5|384.4|380.4|21
1611799150000|2021-01-28 01:59:10|384.53|380.53|384.56|380.56|384.66|380.66|384.53|380.53|19
1611799160000|2021-01-28 01:59:20|384.55|380.55|384.51|380.51|384.55|380.55|384.42|380.42|10
1611799170000|2021-01-28 01:59:30|384.44|380.44|384.61|380.61|384.61|380.61|384.43|380.43|28
1611799180000|2021-01-28 01:59:40|384.6|380.6|384.79|380.79|384.79|380.79|384.57|380.57|22
1611799190000|2021-01-28 01:59:50|384.74|380.74|384.83|380.83|384.83|380.83|384.73|380.73|9
1611799200000|2021-01-28 02:00:00|384.82|380.82|385.03|381.03|385.03|381.03|384.79|380.79|25
1611799210000|2021-01-28 02:00:10|385.02|381.02|385.23|381.23|385.23|381.23|385.02|381.02|14
1611799220000|2021-01-28 02:00:20|385.21|381.21|385.24|381.24|385.25|381.25|385.2|381.2|16
1611799230000|2021-01-28 02:00:30|385.25|381.25|385.42|381.42|385.45|381.45|385.25|381.25|16
1611799240000|2021-01-28 02:00:40|385.43|381.43|385.43|381.43|385.45|381.45|385.43|381.43|5
1611799250000|2021-01-28 02:00:50|385.42|381.42|385.22|381.22|385.54|381.54|385.13|381.13|26
1611799260000|2021-01-28 02:01:00|385.2|381.2|385.39|381.39|385.4|381.4|385.18|381.18|21
1611799270000|2021-01-28 02:01:10|385.4|381.4|385.2|381.2|385.41|381.41|385.2|381.2|12
1611799280000|2021-01-28 02:01:20|385.19|381.19|384.8|380.8|385.2|381.2|384.79|380.79|28
1611799290000|2021-01-28 02:01:30|384.81|380.81|385.07|381.07|385.07|381.07|384.76|380.76|24
1611799300000|2021-01-28 02:01:40|385.06|381.06|385.05|381.05|385.26|381.26|385.05|381.05|16
1611799310000|2021-01-28 02:01:50|385.06|381.06|385.26|381.26|385.26|381.26|384.98|380.98|21
1611799320000|2021-01-28 02:02:00|385.25|381.25|385.34|381.34|385.36|381.36|385.17|381.17|15
1611799330000|2021-01-28 02:02:10|385.35|381.35|385.58|381.58|385.59|381.59|385.35|381.35|21
1611799340000|2021-01-28 02:02:20|385.59|381.59|385.77|381.77|385.77|381.77|385.56|381.56|14
1611799350000|2021-01-28 02:02:30|385.76|381.76|385.8|381.8|385.8|381.8|385.76|381.76|6
1611799360000|2021-01-28 02:02:40|385.78|381.78|385.09|381.09|385.78|381.78|385.09|381.09|27
1611799370000|2021-01-28 02:02:50|385.17|381.17|385.13|381.13|385.28|381.28|385.09|381.09|23
1611799380000|2021-01-28 02:03:00|385.2|381.2|385.3|381.3|385.3|381.3|385.12|381.12|22
1611799390000|2021-01-28 02:03:10|385.31|381.31|385.27|381.27|385.31|381.31|385.24|381.24|20
1611799400000|2021-01-28 02:03:20|385.26|381.26|385.33|381.33|385.36|381.36|385.26|381.26|21
1611799410000|2021-01-28 02:03:30|385.3|381.3|384.91|380.91|385.33|381.33|384.89|380.89|24
1611799420000|2021-01-28 02:03:40|384.93|380.93|384.96|380.96|385.08|381.08|384.93|380.93|17
1611799430000|2021-01-28 02:03:50|384.98|380.98|385.04|381.04|385.07|381.07|384.98|380.98|5
1611799440000|2021-01-28 02:04:00|385.01|381.01|384.94|380.94|385.03|381.03|384.77|380.77|20
1611799450000|2021-01-28 02:04:10|385|381|384.92|380.92|385|381|384.87|380.87|16
1611799460000|2021-01-28 02:04:20|384.93|380.93|384.93|380.93|384.93|380.93|384.86|380.86|9
1611799470000|2021-01-28 02:04:30|384.87|380.87|384.74|380.74|384.93|380.93|384.74|380.74|15
1611799480000|2021-01-28 02:04:40|384.73|380.73|384.78|380.78|384.88|380.88|384.68|380.68|23
1611799490000|2021-01-28 02:04:50|384.8|380.8|384.82|380.82|384.86|380.86|384.75|380.75|26
1611799500000|2021-01-28 02:05:00|384.83|380.83|384.84|380.84|384.84|380.84|384.79|380.79|17
1611799510000|2021-01-28 02:05:10|384.83|380.83|384.82|380.82|384.86|380.86|384.82|380.82|18
1611799520000|2021-01-28 02:05:20|384.8|380.8|385.08|381.08|385.08|381.08|384.75|380.75|20
1611799530000|2021-01-28 02:05:30|385.1|381.1|385.78|381.78|385.78|381.78|385.1|381.1|24
1611799540000|2021-01-28 02:05:40|385.79|381.79|385.9|381.9|385.9|381.9|385.79|381.79|19
1611799550000|2021-01-28 02:05:50|385.89|381.89|385.91|381.91|385.93|381.93|385.88|381.88|15
1611799560000|2021-01-28 02:06:00|385.92|381.92|385.92|381.92|385.94|381.94|385.88|381.88|24
1611799570000|2021-01-28 02:06:10|385.93|381.93|386.54|382.54|386.56|382.56|385.93|381.93|17
1611799580000|2021-01-28 02:06:20|386.57|382.57|386.8|382.8|386.8|382.8|386.54|382.54|20
1611799590000|2021-01-28 02:06:30|386.79|382.79|386.8|382.8|386.81|382.81|386.75|382.75|19
1611799600000|2021-01-28 02:06:40|386.79|382.79|386.73|382.73|386.79|382.79|386.71|382.71|24
1611799610000|2021-01-28 02:06:50|386.72|382.72|386.62|382.62|386.73|382.73|386.53|382.53|27
1611799620000|2021-01-28 02:07:00|386.61|382.61|386.57|382.57|386.66|382.66|386.51|382.51|23
1611799630000|2021-01-28 02:07:10|386.56|382.56|386.63|382.63|386.63|382.63|386.43|382.43|17
1611799640000|2021-01-28 02:07:20|386.64|382.64|386.83|382.83|386.83|382.83|386.64|382.64|15
1611799650000|2021-01-28 02:07:30|386.8|382.8|386.82|382.82|386.93|382.93|386.79|382.79|22
1611799660000|2021-01-28 02:07:40|386.81|382.81|386.67|382.67|386.82|382.82|386.65|382.65|18
1611799670000|2021-01-28 02:07:50|386.68|382.68|386.6|382.6|386.9|382.9|386.58|382.58|27
1611799680000|2021-01-28 02:08:00|386.61|382.61|386.53|382.53|386.61|382.61|386.42|382.42|20
1611799690000|2021-01-28 02:08:10|386.54|382.54|386.92|382.92|387|383|386.54|382.54|28
1611799700000|2021-01-28 02:08:20|386.94|382.94|386.86|382.86|386.94|382.94|386.72|382.72|22
1611799710000|2021-01-28 02:08:30|386.87|382.87|386.98|382.98|387.02|383.02|386.85|382.85|26
1611799720000|2021-01-28 02:08:40|386.91|382.91|386.69|382.69|386.96|382.96|386.65|382.65|26
1611799730000|2021-01-28 02:08:50|386.75|382.75|386.71|382.71|386.77|382.77|386.62|382.62|20
1611799740000|2021-01-28 02:09:00|386.72|382.72|386.92|382.92|387.06|383.06|386.7|382.7|16
1611799750000|2021-01-28 02:09:10|386.89|382.89|386.91|382.91|387.06|383.06|386.89|382.89|20
1611799760000|2021-01-28 02:09:20|386.92|382.92|387.1|383.1|387.18|383.18|386.89|382.89|23
1611799770000|2021-01-28 02:09:30|387.14|383.14|387.06|383.06|387.14|383.14|386.88|382.88|35
1611799780000|2021-01-28 02:09:40|387.05|383.05|387.05|383.05|387.07|383.07|387.01|383.01|26
1611799790000|2021-01-28 02:09:50|387.04|383.04|386.99|382.99|387.05|383.05|386.91|382.91|24
1611799800000|2021-01-28 02:10:00|387|383|387.06|383.06|387.06|383.06|386.99|382.99|19
1611799810000|2021-01-28 02:10:10|387.07|383.07|387.18|383.18|387.18|383.18|387.06|383.06|12
1611799820000|2021-01-28 02:10:20|387.14|383.14|386.75|382.75|387.17|383.17|386.75|382.75|22
1611799830000|2021-01-28 02:10:30|386.74|382.74|387.11|383.11|387.18|383.18|386.74|382.74|29
1611799840000|2021-01-28 02:10:40|387.15|383.15|387.16|383.16|387.19|383.19|387.1|383.1|26
1611799850000|2021-01-28 02:10:50|387.17|383.17|387.18|383.18|387.19|383.19|387.12|383.12|20
1611799860000|2021-01-28 02:11:00|387.19|383.19|387.12|383.12|387.2|383.2|387.08|383.08|26
1611799870000|2021-01-28 02:11:10|387.11|383.11|387.2|383.2|387.22|383.22|387.11|383.11|14
1611799880000|2021-01-28 02:11:20|387.19|383.19|387.09|383.09|387.21|383.21|387.09|383.09|14
1611799890000|2021-01-28 02:11:30|387.1|383.1|387.04|383.04|387.15|383.15|387.01|383.01|20
1611799900000|2021-01-28 02:11:40|387.05|383.05|387.03|383.03|387.08|383.08|387.03|383.03|15
1611799910000|2021-01-28 02:11:50|387.08|383.08|387.28|383.28|387.28|383.28|387.03|383.03|18
1611799920000|2021-01-28 02:12:00|387.25|383.25|387.25|383.25|387.3|383.3|387.23|383.23|13
1611799930000|2021-01-28 02:12:10|387.29|383.29|387.26|383.26|387.29|383.29|387.25|383.25|6
1611799940000|2021-01-28 02:12:20|387.25|383.25|387.31|383.31|387.33|383.33|387.25|383.25|12
1611799950000|2021-01-28 02:12:30|387.29|383.29|387.32|383.32|387.32|383.32|387.29|383.29|11
1611799960000|2021-01-28 02:12:40|387.31|383.31|387.35|383.35|387.35|383.35|387.26|383.26|8
1611799970000|2021-01-28 02:12:50|387.3|383.3|387.31|383.31|387.35|383.35|387.29|383.29|15
1611799980000|2021-01-28 02:13:00|387.32|383.32|387.3|383.3|387.36|383.36|387.26|383.26|16
1611799990000|2021-01-28 02:13:10|387.32|383.32|387.31|383.31|387.35|383.35|387.3|383.3|12
1611800000000|2021-01-28 02:13:20|387.35|383.35|387.11|383.11|387.35|383.35|387.11|383.11|20
1611800010000|2021-01-28 02:13:30|387.15|383.15|387.13|383.13|387.15|383.15|387.13|383.13|3
1611800020000|2021-01-28 02:13:40|387.1|383.1|387.02|383.02|387.11|383.11|387.02|383.02|8
1611800030000|2021-01-28 02:13:50|387|383|386.94|382.94|387|383|386.9|382.9|15
1611800040000|2021-01-28 02:14:00|386.91|382.91|386.73|382.73|386.91|382.91|386.71|382.71|18
1611800050000|2021-01-28 02:14:10|386.72|382.72|386.75|382.75|386.77|382.77|386.72|382.72|13
1611800060000|2021-01-28 02:14:20|386.74|382.74|386.84|382.84|386.84|382.84|386.71|382.71|7
1611800070000|2021-01-28 02:14:30|386.81|382.81|386.85|382.85|386.85|382.85|386.78|382.78|14
1611800080000|2021-01-28 02:14:40|386.86|382.86|386.81|382.81|386.86|382.86|386.81|382.81|3
1611800090000|2021-01-28 02:14:50|386.86|382.86|386.8|382.8|386.86|382.86|386.78|382.78|11
1611800100000|2021-01-28 02:15:00|386.79|382.79|387.26|383.26|387.29|383.29|386.79|382.79|27
1611800110000|2021-01-28 02:15:10|387.23|383.23|387.2|383.2|387.23|383.23|387.18|383.18|16
1611800120000|2021-01-28 02:15:20|387.24|383.24|387.35|383.35|387.36|383.36|387.2|383.2|19
1611800130000|2021-01-28 02:15:30|387.31|383.31|387.37|383.37|387.38|383.38|387.31|383.31|13
1611800140000|2021-01-28 02:15:40|387.38|383.38|387.37|383.37|387.38|383.38|387.36|383.36|11
1611800150000|2021-01-28 02:15:50|387.36|383.36|387.37|383.37|387.39|383.39|387.36|383.36|13
1611800160000|2021-01-28 02:16:00|387.38|383.38|387.26|383.26|387.38|383.38|387.26|383.26|17
1611800170000|2021-01-28 02:16:10|387.27|383.27|387.2|383.2|387.27|383.27|387.18|383.18|21
1611800180000|2021-01-28 02:16:20|387.18|383.18|387.2|383.2|387.2|383.2|387|383|19
1611800190000|2021-01-28 02:16:30|387.19|383.19|387.17|383.17|387.21|383.21|387.11|383.11|18
1611800200000|2021-01-28 02:16:40|387.13|383.13|386.48|382.48|387.18|383.18|386.48|382.48|29
1611800210000|2021-01-28 02:16:50|386.45|382.45|386.66|382.66|386.78|382.78|386.43|382.43|23
1611800220000|2021-01-28 02:17:00|386.65|382.65|386.59|382.59|386.72|382.72|386.59|382.59|26
1611800230000|2021-01-28 02:17:10|386.58|382.58|386.19|382.19|386.63|382.63|386.19|382.19|28
1611800240000|2021-01-28 02:17:20|386.24|382.24|386.33|382.33|386.34|382.34|386.13|382.13|31
1611800250000|2021-01-28 02:17:30|386.32|382.32|386.32|382.32|386.38|382.38|386.27|382.27|21
1611800260000|2021-01-28 02:17:40|386.33|382.33|386.18|382.18|386.4|382.4|386.18|382.18|25
1611800270000|2021-01-28 02:17:50|386.17|382.17|386.19|382.19|386.24|382.24|386.17|382.17|26
1611800280000|2021-01-28 02:18:00|386.18|382.18|386.65|382.65|386.65|382.65|386.11|382.11|25
1611800290000|2021-01-28 02:18:10|386.61|382.61|386.68|382.68|386.77|382.77|386.61|382.61|30
1611800300000|2021-01-28 02:18:20|386.64|382.64|386.53|382.53|386.64|382.64|386.53|382.53|23
1611800310000|2021-01-28 02:18:30|386.56|382.56|386.74|382.74|386.74|382.74|386.56|382.56|25
1611800320000|2021-01-28 02:18:40|386.7|382.7|386.88|382.88|386.88|382.88|386.7|382.7|16
1611800330000|2021-01-28 02:18:50|386.84|382.84|386.57|382.57|386.89|382.89|386.57|382.57|24
1611800340000|2021-01-28 02:19:00|386.54|382.54|386.25|382.25|386.56|382.56|386.16|382.16|28
1611800350000|2021-01-28 02:19:10|386.23|382.23|386.51|382.51|386.6|382.6|386.23|382.23|23
1611800360000|2021-01-28 02:19:20|386.5|382.5|386.46|382.46|386.5|382.5|386.44|382.44|9
1611800370000|2021-01-28 02:19:30|386.41|382.41|386.55|382.55|386.57|382.57|386.4|382.4|15
1611800380000|2021-01-28 02:19:40|386.58|382.58|386.68|382.68|386.68|382.68|386.57|382.57|12
1611800390000|2021-01-28 02:19:50|386.7|382.7|386.56|382.56|386.7|382.7|386.56|382.56|7
1611800400000|2021-01-28 02:20:00|386.53|382.53|386.92|382.92|386.92|382.92|386.53|382.53|15
1611800410000|2021-01-28 02:20:10|386.93|382.93|386.9|382.9|386.93|382.93|386.9|382.9|10
1611800420000|2021-01-28 02:20:20|386.91|382.91|386.91|382.91|386.92|382.92|386.87|382.87|15
1611800430000|2021-01-28 02:20:30|386.87|382.87|386.85|382.85|386.9|382.9|386.84|382.84|11
1611800440000|2021-01-28 02:20:40|386.84|382.84|386.8|382.8|386.87|382.87|386.8|382.8|16
1611800450000|2021-01-28 02:20:50|386.81|382.81|386.83|382.83|386.84|382.84|386.79|382.79|19
1611800460000|2021-01-28 02:21:00|386.84|382.84|386.63|382.63|386.84|382.84|386.59|382.59|20
1611800470000|2021-01-28 02:21:10|386.62|382.62|386.57|382.57|386.62|382.62|386.25|382.25|35
1611800480000|2021-01-28 02:21:20|386.52|382.52|386.57|382.57|386.58|382.58|386.5|382.5|22
1611800490000|2021-01-28 02:21:30|386.53|382.53|386.37|382.37|386.58|382.58|386.36|382.36|22
1611800500000|2021-01-28 02:21:40|386.36|382.36|386.27|382.27|386.36|382.36|386.22|382.22|12
1611800510000|2021-01-28 02:21:50|386.28|382.28|386.3|382.3|386.3|382.3|386.28|382.28|3
1611800520000|2021-01-28 02:22:00|386.33|382.33|386.45|382.45|386.45|382.45|386.32|382.32|12
1611800530000|2021-01-28 02:22:10|386.48|382.48|386.88|382.88|386.88|382.88|386.43|382.43|20
1611800540000|2021-01-28 02:22:20|386.89|382.89|386.85|382.85|387.05|383.05|386.83|382.83|25
1611800550000|2021-01-28 02:22:30|386.87|382.87|386.67|382.67|386.87|382.87|386.67|382.67|27
1611800560000|2021-01-28 02:22:40|386.68|382.68|386.49|382.49|386.71|382.71|386.49|382.49|30
1611800570000|2021-01-28 02:22:50|386.52|382.52|386.49|382.49|386.52|382.52|386.44|382.44|29
1611800580000|2021-01-28 02:23:00|386.51|382.51|386.51|382.51|386.56|382.56|386.51|382.51|11
1611800590000|2021-01-28 02:23:10|386.52|382.52|386.45|382.45|386.55|382.55|386.45|382.45|29
1611800600000|2021-01-28 02:23:20|386.43|382.43|386.34|382.34|386.43|382.43|386.28|382.28|22
1611800610000|2021-01-28 02:23:30|386.36|382.36|386.17|382.17|386.36|382.36|386.16|382.16|24
1611800620000|2021-01-28 02:23:40|386.18|382.18|386.14|382.14|386.18|382.18|386.13|382.13|15
1611800630000|2021-01-28 02:23:50|386.13|382.13|385.78|381.78|386.13|382.13|385.74|381.74|14
1611800640000|2021-01-28 02:24:00|385.79|381.79|385.95|381.95|385.98|381.98|385.77|381.77|27
1611800650000|2021-01-28 02:24:10|385.93|381.93|386|382|386.02|382.02|385.85|381.85|23
1611800660000|2021-01-28 02:24:20|385.97|381.97|386.02|382.02|386.04|382.04|385.86|381.86|25
1611800670000|2021-01-28 02:24:30|386.01|382.01|386.02|382.02|386.02|382.02|385.97|381.97|14
1611800680000|2021-01-28 02:24:40|386|382|385.98|381.98|386.02|382.02|385.91|381.91|18
1611800690000|2021-01-28 02:24:50|385.99|381.99|385.99|381.99|386.05|382.05|385.96|381.96|21
1611800700000|2021-01-28 02:25:00|385.98|381.98|385.92|381.92|385.98|381.98|385.85|381.85|23
1611800710000|2021-01-28 02:25:10|385.82|381.82|385.77|381.77|385.98|381.98|385.77|381.77|32
1611800720000|2021-01-28 02:25:20|385.75|381.75|385.85|381.85|385.87|381.87|385.75|381.75|21
1611800730000|2021-01-28 02:25:30|385.84|381.84|385.92|381.92|385.92|381.92|385.84|381.84|13
1611800740000|2021-01-28 02:25:40|385.93|381.93|386.08|382.08|386.08|382.08|385.93|381.93|16
1611800750000|2021-01-28 02:25:50|386.09|382.09|386.28|382.28|386.3|382.3|386.09|382.09|22
1611800760000|2021-01-28 02:26:00|386.3|382.3|386.35|382.35|386.35|382.35|386.3|382.3|15
1611800770000|2021-01-28 02:26:10|386.34|382.34|386.37|382.37|386.42|382.42|386.32|382.32|13
1611800780000|2021-01-28 02:26:20|386.42|382.42|386.4|382.4|386.46|382.46|386.35|382.35|27
1611800790000|2021-01-28 02:26:30|386.39|382.39|386.24|382.24|386.41|382.41|386.22|382.22|26
1611800800000|2021-01-28 02:26:40|386.23|382.23|385.9|381.9|386.23|382.23|385.88|381.88|23
1611800810000|2021-01-28 02:26:50|385.88|381.88|385.92|381.92|386.04|382.04|385.87|381.87|22
1611800820000|2021-01-28 02:27:00|385.93|381.93|385.95|381.95|385.98|381.98|385.93|381.93|17
1611800830000|2021-01-28 02:27:10|385.94|381.94|386.01|382.01|386.01|382.01|385.88|381.88|23
1611800840000|2021-01-28 02:27:20|386|382|386.16|382.16|386.16|382.16|385.97|381.97|22
1611800850000|2021-01-28 02:27:30|386.15|382.15|386.41|382.41|386.44|382.44|386.15|382.15|23
1611800860000|2021-01-28 02:27:40|386.44|382.44|386.63|382.63|386.63|382.63|386.42|382.42|20
1611800870000|2021-01-28 02:27:50|386.62|382.62|386.5|382.5|386.62|382.62|386.47|382.47|16
1611800880000|2021-01-28 02:28:00|386.52|382.52|386.53|382.53|386.54|382.54|386.51|382.51|12
1611800890000|2021-01-28 02:28:10|386.52|382.52|386.49|382.49|386.52|382.52|386.49|382.49|8
1611800900000|2021-01-28 02:28:20|386.59|382.59|386.59|382.59|386.59|382.59|386.59|382.59|1
1611800910000|2021-01-28 02:28:30|386.57|382.57|386.44|382.44|386.57|382.57|386.44|382.44|6
1611800920000|2021-01-28 02:28:40|386.4|382.4|386.22|382.22|386.4|382.4|386.21|382.21|20
1611800930000|2021-01-28 02:28:50|386.21|382.21|386.17|382.17|386.29|382.29|386.17|382.17|10
1611800940000|2021-01-28 02:29:00|386.2|382.2|386.11|382.11|386.21|382.21|386.08|382.08|17
1611800950000|2021-01-28 02:29:10|386.09|382.09|386.11|382.11|386.13|382.13|386.06|382.06|16
1611800960000|2021-01-28 02:29:20|386.06|382.06|385.97|381.97|386.11|382.11|385.97|381.97|8
1611800970000|2021-01-28 02:29:30|385.96|381.96|385.94|381.94|385.96|381.96|385.84|381.84|18
1611800980000|2021-01-28 02:29:40|385.95|381.95|385.85|381.85|385.95|381.95|385.78|381.78|11
1611800990000|2021-01-28 02:29:50|385.81|381.81|385.77|381.77|385.81|381.81|385.76|381.76|17
1611801000000|2021-01-28 02:30:00|385.84|381.84|385.81|381.81|385.85|381.85|385.79|381.79|11
1611801010000|2021-01-28 02:30:10|385.78|381.78|385.81|381.81|385.84|381.84|385.77|381.77|8
1611801020000|2021-01-28 02:30:20|385.85|381.85|386.04|382.04|386.06|382.06|385.85|381.85|18
1611801030000|2021-01-28 02:30:30|386.03|382.03|386|382|386.04|382.04|385.99|381.99|9
1611801040000|2021-01-28 02:30:40|385.97|381.97|385.97|381.97|386.01|382.01|385.94|381.94|17
1611801050000|2021-01-28 02:30:50|385.95|381.95|385.85|381.85|386.03|382.03|385.82|381.82|20
1611801060000|2021-01-28 02:31:00|385.83|381.83|385.8|381.8|385.84|381.84|385.78|381.78|17
1611801070000|2021-01-28 02:31:10|385.84|381.84|385.98|381.98|385.98|381.98|385.8|381.8|17
1611801080000|2021-01-28 02:31:20|385.99|381.99|386.25|382.25|386.26|382.26|385.99|381.99|12
1611801090000|2021-01-28 02:31:30|386.17|382.17|386.19|382.19|386.19|382.19|386.16|382.16|8
1611801100000|2021-01-28 02:31:40|386.2|382.2|386.16|382.16|386.22|382.22|386.14|382.14|12
1611801110000|2021-01-28 02:31:50|386.17|382.17|386.07|382.07|386.17|382.17|386.07|382.07|18
1611801120000|2021-01-28 02:32:00|386.06|382.06|385.86|381.86|386.07|382.07|385.86|381.86|18
1611801130000|2021-01-28 02:32:10|385.83|381.83|385.83|381.83|385.91|381.91|385.83|381.83|20
1611801140000|2021-01-28 02:32:20|385.81|381.81|385.66|381.66|385.82|381.82|385.66|381.66|18
1611801150000|2021-01-28 02:32:30|385.67|381.67|385.8|381.8|385.83|381.83|385.66|381.66|13
1611801160000|2021-01-28 02:32:40|385.86|381.86|385.94|381.94|385.95|381.95|385.86|381.86|9
1611801170000|2021-01-28 02:32:50|385.99|381.99|385.9|381.9|385.99|381.99|385.88|381.88|19
1611801180000|2021-01-28 02:33:00|385.85|381.85|385.87|381.87|385.92|381.92|385.8|381.8|13
1611801190000|2021-01-28 02:33:10|385.9|381.9|386.02|382.02|386.02|382.02|385.87|381.87|17
1611801200000|2021-01-28 02:33:20|386.05|382.05|386.11|382.11|386.11|382.11|386.05|382.05|16
1611801210000|2021-01-28 02:33:30|386.17|382.17|386.11|382.11|386.18|382.18|386.08|382.08|25
1611801220000|2021-01-28 02:33:40|386.1|382.1|385.94|381.94|386.1|382.1|385.88|381.88|20
1611801230000|2021-01-28 02:33:50|385.92|381.92|385.8|381.8|385.94|381.94|385.78|381.78|19
1611801240000|2021-01-28 02:34:00|385.81|381.81|385.69|381.69|385.83|381.83|385.62|381.62|21
1611801250000|2021-01-28 02:34:10|385.75|381.75|385.66|381.66|385.75|381.75|385.61|381.61|20
1611801260000|2021-01-28 02:34:20|385.65|381.65|385.72|381.72|385.74|381.74|385.64|381.64|17
1611801270000|2021-01-28 02:34:30|385.73|381.73|385.71|381.71|385.76|381.76|385.65|381.65|8
1611801280000|2021-01-28 02:34:40|385.73|381.73|385.95|381.95|385.97|381.97|385.71|381.71|20
1611801290000|2021-01-28 02:34:50|385.91|381.91|385.86|381.86|385.91|381.91|385.86|381.86|4
1611801300000|2021-01-28 02:35:00|385.89|381.89|385.87|381.87|385.9|381.9|385.74|381.74|21
1611801310000|2021-01-28 02:35:10|385.86|381.86|385.73|381.73|385.87|381.87|385.71|381.71|20
1611801320000|2021-01-28 02:35:20|385.75|381.75|385.75|381.75|385.82|381.82|385.71|381.71|18
1611801330000|2021-01-28 02:35:30|385.74|381.74|385.75|381.75|385.77|381.77|385.7|381.7|12
1611801340000|2021-01-28 02:35:40|385.76|381.76|385.73|381.73|385.76|381.76|385.73|381.73|8
1611801350000|2021-01-28 02:35:50|385.75|381.75|385.75|381.75|385.76|381.76|385.74|381.74|7
1611801360000|2021-01-28 02:36:00|385.76|381.76|385.77|381.77|385.78|381.78|385.73|381.73|16
1611801370000|2021-01-28 02:36:10|385.78|381.78|386.03|382.03|386.03|382.03|385.74|381.74|17
1611801380000|2021-01-28 02:36:20|386.09|382.09|386.19|382.19|386.2|382.2|386.09|382.09|21
1611801390000|2021-01-28 02:36:30|386.2|382.2|386.17|382.17|386.2|382.2|386.16|382.16|9
1611801400000|2021-01-28 02:36:40|386.16|382.16|385.99|381.99|386.16|382.16|385.99|381.99|16
1611801410000|2021-01-28 02:36:50|386|382|385.97|381.97|386.11|382.11|385.95|381.95|24
1611801420000|2021-01-28 02:37:00|385.98|381.98|385.99|381.99|386.03|382.03|385.95|381.95|14
1611801430000|2021-01-28 02:37:10|385.98|381.98|385.99|381.99|386.02|382.02|385.97|381.97|16
1611801440000|2021-01-28 02:37:20|386.01|382.01|386.07|382.07|386.17|382.17|386.01|382.01|17
1611801450000|2021-01-28 02:37:30|386.09|382.09|386.09|382.09|386.09|382.09|386.07|382.07|5
1611801460000|2021-01-28 02:37:40|386.14|382.14|386.13|382.13|386.19|382.19|386.13|382.13|16
1611801470000|2021-01-28 02:37:50|386.16|382.16|386.11|382.11|386.19|382.19|386.1|382.1|25
1611801480000|2021-01-28 02:38:00|386.14|382.14|386.03|382.03|386.14|382.14|385.97|381.97|14
1611801490000|2021-01-28 02:38:10|386.04|382.04|386.1|382.1|386.24|382.24|386|382|17
1611801500000|2021-01-28 02:38:20|386.11|382.11|386.26|382.26|386.26|382.26|386.07|382.07|19
1611801510000|2021-01-28 02:38:30|386.3|382.3|386.29|382.29|386.3|382.3|386.26|382.26|5
1611801520000|2021-01-28 02:38:40|386.28|382.28|386.18|382.18|386.29|382.29|386.18|382.18|11
1611801530000|2021-01-28 02:38:50|386.14|382.14|386.11|382.11|386.24|382.24|386.11|382.11|22
1611801540000|2021-01-28 02:39:00|386.12|382.12|386.2|382.2|386.21|382.21|386.12|382.12|15
1611801550000|2021-01-28 02:39:10|386.19|382.19|386.13|382.13|386.19|382.19|386.12|382.12|12
1611801560000|2021-01-28 02:39:20|386.12|382.12|385.88|381.88|386.12|382.12|385.88|381.88|19
1611801570000|2021-01-28 02:39:30|385.86|381.86|385.85|381.85|385.93|381.93|385.84|381.84|17
1611801580000|2021-01-28 02:39:40|385.86|381.86|385.86|381.86|385.9|381.9|385.85|381.85|23
1611801590000|2021-01-28 02:39:50|385.88|381.88|385.89|381.89|385.89|381.89|385.86|381.86|14
1611801600000|2021-01-28 02:40:00|385.88|381.88|385.8|381.8|385.88|381.88|385.8|381.8|10
1611801610000|2021-01-28 02:40:10|385.81|381.81|385.83|381.83|385.88|381.88|385.81|381.81|19
1611801620000|2021-01-28 02:40:20|385.84|381.84|385.93|381.93|385.94|381.94|385.84|381.84|23
1611801630000|2021-01-28 02:40:30|385.94|381.94|385.93|381.93|385.94|381.94|385.92|381.92|3
1611801640000|2021-01-28 02:40:40|385.91|381.91|385.96|381.96|385.96|381.96|385.89|381.89|16
1611801650000|2021-01-28 02:40:50|385.92|381.92|385.97|381.97|386.02|382.02|385.92|381.92|19
1611801660000|2021-01-28 02:41:00|385.98|381.98|386.41|382.41|386.41|382.41|385.98|381.98|18
1611801670000|2021-01-28 02:41:10|386.39|382.39|386.39|382.39|386.41|382.41|386.32|382.32|16
1611801680000|2021-01-28 02:41:20|386.4|382.4|386.35|382.35|386.4|382.4|386.34|382.34|8
1611801690000|2021-01-28 02:41:30|386.36|382.36|386.38|382.38|386.39|382.39|386.36|382.36|13
1611801700000|2021-01-28 02:41:40|386.39|382.39|386.38|382.38|386.39|382.39|386.38|382.38|2
1611801710000|2021-01-28 02:41:50|386.37|382.37|386.37|382.37|386.37|382.37|386.36|382.36|5
1611801720000|2021-01-28 02:42:00|386.36|382.36|386.36|382.36|386.39|382.39|386.31|382.31|10
1611801730000|2021-01-28 02:42:10|386.37|382.37|386.36|382.36|386.43|382.43|386.36|382.36|5
1611801740000|2021-01-28 02:42:20|386.43|382.43|386.37|382.37|386.48|382.48|386.36|382.36|12
1611801750000|2021-01-28 02:42:30|386.38|382.38|386.73|382.73|386.73|382.73|386.38|382.38|8
1611801760000|2021-01-28 02:42:40|386.72|382.72|386.76|382.76|386.79|382.79|386.72|382.72|21
1611801770000|2021-01-28 02:42:50|386.75|382.75|386.78|382.78|386.79|382.79|386.72|382.72|8
1611801780000|2021-01-28 02:43:00|386.79|382.79|387.25|383.25|387.25|383.25|386.78|382.78|24
1611801790000|2021-01-28 02:43:10|387.24|383.24|387.17|383.17|387.24|383.24|387.13|383.13|14
1611801800000|2021-01-28 02:43:20|387.14|383.14|387.13|383.13|387.16|383.16|387.11|383.11|28
1611801810000|2021-01-28 02:43:30|387.12|383.12|387.03|383.03|387.14|383.14|387.03|383.03|22
1611801820000|2021-01-28 02:43:40|387.02|383.02|386.93|382.93|387.02|383.02|386.93|382.93|14
1611801830000|2021-01-28 02:43:50|386.94|382.94|386.95|382.95|386.98|382.98|386.92|382.92|17
1611801840000|2021-01-28 02:44:00|386.94|382.94|386.92|382.92|386.95|382.95|386.92|382.92|8
1611801850000|2021-01-28 02:44:10|386.93|382.93|386.78|382.78|386.93|382.93|386.74|382.74|17
1611801860000|2021-01-28 02:44:20|386.79|382.79|386.78|382.78|386.79|382.79|386.75|382.75|11
1611801870000|2021-01-28 02:44:30|386.77|382.77|386.81|382.81|386.81|382.81|386.71|382.71|10
1611801880000|2021-01-28 02:44:40|386.82|382.82|386.82|382.82|386.86|382.86|386.8|382.8|20
1611801890000|2021-01-28 02:44:50|386.83|382.83|386.83|382.83|386.84|382.84|386.81|382.81|14
1611801900000|2021-01-28 02:45:00|386.82|382.82|386.81|382.81|386.85|382.85|386.78|382.78|15
1611801910000|2021-01-28 02:45:10|386.8|382.8|386.92|382.92|386.93|382.93|386.8|382.8|16
1611801920000|2021-01-28 02:45:20|386.93|382.93|386.93|382.93|386.94|382.94|386.87|382.87|15
1611801930000|2021-01-28 02:45:30|386.92|382.92|386.77|382.77|386.92|382.92|386.75|382.75|14
1611801940000|2021-01-28 02:45:40|386.78|382.78|386.76|382.76|386.78|382.78|386.73|382.73|8
1611801950000|2021-01-28 02:45:50|386.75|382.75|386.74|382.74|386.76|382.76|386.74|382.74|4
1611801960000|2021-01-28 02:46:00|386.73|382.73|386.56|382.56|386.73|382.73|386.56|382.56|11
1611801970000|2021-01-28 02:46:10|386.53|382.53|386.48|382.48|386.61|382.61|386.44|382.44|17
1611801980000|2021-01-28 02:46:20|386.47|382.47|386.36|382.36|386.47|382.47|386.33|382.33|17
1611801990000|2021-01-28 02:46:30|386.34|382.34|386.25|382.25|386.38|382.38|386.25|382.25|11
1611802010000|2021-01-28 02:46:50|386.22|382.22|386.05|382.05|386.22|382.22|386.05|382.05|8
1611802020000|2021-01-28 02:47:00|386.08|382.08|385.79|381.79|386.1|382.1|385.74|381.74|22
1611802030000|2021-01-28 02:47:10|385.78|381.78|386.01|382.01|386.04|382.04|385.74|381.74|20
1611802040000|2021-01-28 02:47:20|386.04|382.04|386.14|382.14|386.14|382.14|386.02|382.02|17
1611802050000|2021-01-28 02:47:30|386.13|382.13|386.12|382.12|386.13|382.13|386.07|382.07|14
1611802060000|2021-01-28 02:47:40|386.13|382.13|386.13|382.13|386.13|382.13|385.97|381.97|22
1611802070000|2021-01-28 02:47:50|386.14|382.14|386.17|382.17|386.2|382.2|386.14|382.14|18
1611802080000|2021-01-28 02:48:00|386.16|382.16|386.08|382.08|386.17|382.17|386.08|382.08|22
1611802090000|2021-01-28 02:48:10|386.09|382.09|386.08|382.08|386.11|382.11|386.07|382.07|14
1611802100000|2021-01-28 02:48:20|386.11|382.11|386.08|382.08|386.11|382.11|386.07|382.07|17
1611802110000|2021-01-28 02:48:30|386.07|382.07|385.97|381.97|386.08|382.08|385.97|381.97|18
1611802120000|2021-01-28 02:48:40|385.98|381.98|385.98|381.98|385.98|381.98|385.94|381.94|21
1611802130000|2021-01-28 02:48:50|385.97|381.97|385.97|381.97|386|382|385.95|381.95|12
1611802140000|2021-01-28 02:49:00|385.98|381.98|386.19|382.19|386.2|382.2|385.98|381.98|14
1611802150000|2021-01-28 02:49:10|386.2|382.2|386.15|382.15|386.22|382.22|386.14|382.14|10
1611802160000|2021-01-28 02:49:20|386.13|382.13|386.14|382.14|386.16|382.16|386.11|382.11|12
1611802170000|2021-01-28 02:49:30|386.16|382.16|386.17|382.17|386.23|382.23|386.15|382.15|14
1611802180000|2021-01-28 02:49:40|386.2|382.2|386.21|382.21|386.23|382.23|386.17|382.17|26
1611802190000|2021-01-28 02:49:50|386.22|382.22|386.55|382.55|386.55|382.55|386.19|382.19|21
1611802200000|2021-01-28 02:50:00|386.56|382.56|386.43|382.43|386.59|382.59|386.43|382.43|29
1611802210000|2021-01-28 02:50:10|386.44|382.44|386.3|382.3|386.44|382.44|386.27|382.27|19
1611802220000|2021-01-28 02:50:20|386.29|382.29|386.32|382.32|386.36|382.36|386.28|382.28|16
1611802230000|2021-01-28 02:50:30|386.33|382.33|386.35|382.35|386.39|382.39|386.33|382.33|17
1611802240000|2021-01-28 02:50:40|386.36|382.36|386.44|382.44|386.46|382.46|386.35|382.35|13
1611802250000|2021-01-28 02:50:50|386.47|382.47|386.53|382.53|386.54|382.54|386.47|382.47|8
1611802260000|2021-01-28 02:51:00|386.52|382.52|386.5|382.5|386.55|382.55|386.5|382.5|11
1611802270000|2021-01-28 02:51:10|386.52|382.52|386.52|382.52|386.54|382.54|386.5|382.5|13
1611802280000|2021-01-28 02:51:20|386.53|382.53|386.61|382.61|386.61|382.61|386.53|382.53|5
1611802290000|2021-01-28 02:51:30|386.58|382.58|386.61|382.61|386.61|382.61|386.58|382.58|2
1611802300000|2021-01-28 02:51:40|386.62|382.62|386.63|382.63|386.64|382.64|386.62|382.62|6
1611802310000|2021-01-28 02:51:50|386.62|382.62|386.62|382.62|386.62|382.62|386.62|382.62|1
1611802320000|2021-01-28 02:52:00|386.59|382.59|386.44|382.44|386.59|382.59|386.43|382.43|15
1611802330000|2021-01-28 02:52:10|386.49|382.49|386.66|382.66|386.68|382.68|386.44|382.44|18
1611802340000|2021-01-28 02:52:20|386.67|382.67|386.62|382.62|386.67|382.67|386.62|382.62|7
1611802350000|2021-01-28 02:52:30|386.64|382.64|386.67|382.67|386.67|382.67|386.62|382.62|8
1611802360000|2021-01-28 02:52:40|386.66|382.66|386.67|382.67|386.67|382.67|386.64|382.64|7
1611802370000|2021-01-28 02:52:50|386.66|382.66|386.69|382.69|386.72|382.72|386.66|382.66|15
1611802380000|2021-01-28 02:53:00|386.7|382.7|386.73|382.73|386.73|382.73|386.68|382.68|6
1611802390000|2021-01-28 02:53:10|386.72|382.72|386.73|382.73|386.75|382.75|386.72|382.72|9
1611802400000|2021-01-28 02:53:20|386.77|382.77|386.78|382.78|386.79|382.79|386.77|382.77|13
1611802410000|2021-01-28 02:53:30|386.79|382.79|386.73|382.73|386.79|382.79|386.72|382.72|13
1611802420000|2021-01-28 02:53:40|386.75|382.75|386.74|382.74|386.75|382.75|386.73|382.73|5
1611802430000|2021-01-28 02:53:50|386.75|382.75|386.76|382.76|386.76|382.76|386.75|382.75|2
1611802440000|2021-01-28 02:54:00|386.73|382.73|387.01|383.01|387.01|383.01|386.73|382.73|9
1611802450000|2021-01-28 02:54:10|387|383|386.85|382.85|387|383|386.82|382.82|11
1611802460000|2021-01-28 02:54:20|386.87|382.87|386.92|382.92|386.93|382.93|386.87|382.87|8
1611802470000|2021-01-28 02:54:30|386.93|382.93|386.85|382.85|386.93|382.93|386.85|382.85|15
1611802480000|2021-01-28 02:54:40|386.82|382.82|386.64|382.64|386.84|382.84|386.63|382.63|20
1611802490000|2021-01-28 02:54:50|386.63|382.63|386.64|382.64|386.65|382.65|386.58|382.58|14
1611802500000|2021-01-28 02:55:00|386.63|382.63|386.82|382.82|386.82|382.82|386.63|382.63|24
1611802510000|2021-01-28 02:55:10|386.83|382.83|386.98|382.98|386.99|382.99|386.79|382.79|12
1611802520000|2021-01-28 02:55:20|386.99|382.99|387.04|383.04|387.06|383.06|386.99|382.99|15
1611802530000|2021-01-28 02:55:30|387.05|383.05|387.09|383.09|387.09|383.09|387.02|383.02|17
1611802540000|2021-01-28 02:55:40|387.06|383.06|387.04|383.04|387.09|383.09|387.03|383.03|9
1611802550000|2021-01-28 02:55:50|387.06|383.06|387.01|383.01|387.06|383.06|386.96|382.96|19
1611802560000|2021-01-28 02:56:00|386.99|382.99|387.09|383.09|387.09|383.09|386.99|382.99|10
1611802570000|2021-01-28 02:56:10|387.1|383.1|387.16|383.16|387.17|383.17|387.1|383.1|9
1611802580000|2021-01-28 02:56:20|387.17|383.17|387.16|383.16|387.17|383.17|387.15|383.15|12
1611802590000|2021-01-28 02:56:30|387.15|383.15|387.15|383.15|387.15|383.15|387.14|383.14|3
1611802600000|2021-01-28 02:56:40|387.14|383.14|387.26|383.26|387.27|383.27|387.14|383.14|11
1611802610000|2021-01-28 02:56:50|387.24|383.24|387.28|383.28|387.28|383.28|387.24|383.24|3
1611802620000|2021-01-28 02:57:00|387.3|383.3|387.47|383.47|387.56|383.56|387.3|383.3|14
1611802630000|2021-01-28 02:57:10|387.44|383.44|387.46|383.46|387.46|383.46|387.44|383.44|4
1611802640000|2021-01-28 02:57:20|387.45|383.45|387.45|383.45|387.46|383.46|387.44|383.44|7
1611802650000|2021-01-28 02:57:30|387.46|383.46|387.47|383.47|387.47|383.47|387.44|383.44|4
1611802660000|2021-01-28 02:57:40|387.44|383.44|387.47|383.47|387.47|383.47|387.41|383.41|8
1611802670000|2021-01-28 02:57:50|387.44|383.44|387.47|383.47|387.47|383.47|387.44|383.44|8
1611802680000|2021-01-28 02:58:00|387.46|383.46|387.45|383.45|387.47|383.47|387.45|383.45|3
1611802690000|2021-01-28 02:58:10|387.41|383.41|387.63|383.63|387.63|383.63|387.36|383.36|7
1611802700000|2021-01-28 02:58:20|387.6|383.6|387.64|383.64|387.64|383.64|387.58|383.58|9
1611802710000|2021-01-28 02:58:30|387.63|383.63|387.64|383.64|387.64|383.64|387.6|383.6|16
1611802720000|2021-01-28 02:58:40|387.62|383.62|387.64|383.64|387.67|383.67|387.62|383.62|15
1611802730000|2021-01-28 02:58:50|387.65|383.65|387.64|383.64|387.65|383.65|387.64|383.64|14
1611802740000|2021-01-28 02:59:00|387.65|383.65|387.68|383.68|387.68|383.68|387.65|383.65|11
1611802750000|2021-01-28 02:59:10|387.67|383.67|387.93|383.93|387.94|383.94|387.67|383.67|7
1611802760000|2021-01-28 02:59:20|387.94|383.94|387.93|383.93|387.94|383.94|387.91|383.91|7
1611802770000|2021-01-28 02:59:30|387.92|383.92|387.93|383.93|387.94|383.94|387.92|383.92|9
1611802780000|2021-01-28 02:59:40|387.91|383.91|387.92|383.92|387.94|383.94|387.91|383.91|11
1611802790000|2021-01-28 02:59:50|387.91|383.91|387.51|383.51|387.91|383.91|387.47|383.47|28
1611802800000|2021-01-28 03:00:00|387.53|383.53|387.87|383.87|387.87|383.87|387.52|383.52|29
1611802810000|2021-01-28 03:00:10|387.91|383.91|387.9|383.9|387.94|383.94|387.9|383.9|11
1611802820000|2021-01-28 03:00:20|387.89|383.89|387.89|383.89|387.91|383.91|387.84|383.84|22
1611802830000|2021-01-28 03:00:30|387.9|383.9|387.9|383.9|387.91|383.91|387.89|383.89|13
1611802840000|2021-01-28 03:00:40|387.91|383.91|387.88|383.88|387.91|383.91|387.86|383.86|16
1611802850000|2021-01-28 03:00:50|387.89|383.89|387.92|383.92|387.93|383.93|387.85|383.85|13
1611802860000|2021-01-28 03:01:00|387.93|383.93|387.85|383.85|387.93|383.93|387.81|383.81|22
1611802870000|2021-01-28 03:01:10|387.83|383.83|387.84|383.84|387.85|383.85|387.83|383.83|10
1611802880000|2021-01-28 03:01:20|387.85|383.85|387.66|383.66|387.85|383.85|387.66|383.66|7
1611802890000|2021-01-28 03:01:30|387.68|383.68|387.66|383.66|387.74|383.74|387.66|383.66|17
1611802900000|2021-01-28 03:01:40|387.65|383.65|387.59|383.59|387.65|383.65|387.58|383.58|6
1611802910000|2021-01-28 03:01:50|387.58|383.58|387.53|383.53|387.61|383.61|387.45|383.45|12
1611802920000|2021-01-28 03:02:00|387.45|383.45|387.52|383.52|387.52|383.52|387.44|383.44|7
1611802930000|2021-01-28 03:02:10|387.51|383.51|387.43|383.43|387.51|383.51|387.43|383.43|16
1611802940000|2021-01-28 03:02:20|387.44|383.44|387.23|383.23|387.44|383.44|387.22|383.22|16
1611802950000|2021-01-28 03:02:30|387.24|383.24|387.22|383.22|387.29|383.29|387.21|383.21|17
1611802960000|2021-01-28 03:02:40|387.23|383.23|387.25|383.25|387.25|383.25|387.21|383.21|13
1611802970000|2021-01-28 03:02:50|387.23|383.23|387.33|383.33|387.33|383.33|387.23|383.23|6
1611802980000|2021-01-28 03:03:00|387.34|383.34|387.62|383.62|387.68|383.68|387.34|383.34|22
1611802990000|2021-01-28 03:03:10|387.63|383.63|387.68|383.68|387.78|383.78|387.53|383.53|28
1611803000000|2021-01-28 03:03:20|387.67|383.67|387.72|383.72|387.72|383.72|387.64|383.64|26
1611803010000|2021-01-28 03:03:30|387.73|383.73|387.78|383.78|387.78|383.78|387.69|383.69|23
1611803020000|2021-01-28 03:03:40|387.76|383.76|387.87|383.87|387.88|383.88|387.72|383.72|27
1611803030000|2021-01-28 03:03:50|387.86|383.86|387.92|383.92|387.94|383.94|387.85|383.85|15
1611803040000|2021-01-28 03:04:00|387.93|383.93|387.98|383.98|388.01|384.01|387.93|383.93|21
1611803050000|2021-01-28 03:04:10|387.99|383.99|387.93|383.93|388|384|387.9|383.9|20
1611803060000|2021-01-28 03:04:20|387.92|383.92|387.9|383.9|387.95|383.95|387.89|383.89|27
1611803070000|2021-01-28 03:04:30|387.89|383.89|387.83|383.83|387.9|383.9|387.8|383.8|19
1611803080000|2021-01-28 03:04:40|387.82|383.82|387.79|383.79|387.84|383.84|387.79|383.79|15
1611803090000|2021-01-28 03:04:50|387.8|383.8|387.63|383.63|387.8|383.8|387.62|383.62|22
1611803100000|2021-01-28 03:05:00|387.62|383.62|387.76|383.76|387.8|383.8|387.61|383.61|25
1611803110000|2021-01-28 03:05:10|387.74|383.74|387.61|383.61|387.77|383.77|387.55|383.55|32
1611803120000|2021-01-28 03:05:20|387.62|383.62|387.69|383.69|387.7|383.7|387.61|383.61|30
1611803130000|2021-01-28 03:05:30|387.68|383.68|387.69|383.69|387.73|383.73|387.67|383.67|20
1611803140000|2021-01-28 03:05:40|387.68|383.68|387.7|383.7|387.74|383.74|387.67|383.67|14
1611803150000|2021-01-28 03:05:50|387.73|383.73|387.92|383.92|387.94|383.94|387.73|383.73|23
1611803160000|2021-01-28 03:06:00|387.94|383.94|388.02|384.02|388.02|384.02|387.93|383.93|17
1611803170000|2021-01-28 03:06:10|388.01|384.01|388.01|384.01|388.02|384.02|387.99|383.99|16
1611803180000|2021-01-28 03:06:20|388.02|384.02|388.04|384.04|388.07|384.07|387.96|383.96|12
1611803190000|2021-01-28 03:06:30|388.03|384.03|387.96|383.96|388.04|384.04|387.93|383.93|13
1611803200000|2021-01-28 03:06:40|387.95|383.95|388.06|384.06|388.1|384.1|387.95|383.95|15
1611803210000|2021-01-28 03:06:50|388.08|384.08|388.68|384.68|388.68|384.68|388.06|384.06|29
1611803220000|2021-01-28 03:07:00|388.49|384.49|388.52|384.52|388.67|384.67|388.49|384.49|26
1611803230000|2021-01-28 03:07:10|388.53|384.53|388.77|384.77|388.78|384.78|388.5|384.5|30
1611803240000|2021-01-28 03:07:20|388.76|384.76|388.52|384.52|388.76|384.76|388.52|384.52|29
1611803250000|2021-01-28 03:07:30|388.53|384.53|389.05|385.05|389.05|385.05|388.53|384.53|25
1611803260000|2021-01-28 03:07:40|389.04|385.04|389.13|385.13|389.13|385.13|389.04|385.04|14
1611803270000|2021-01-28 03:07:50|389.14|385.14|389.27|385.27|389.27|385.27|389.05|385.05|29
1611803280000|2021-01-28 03:08:00|389.26|385.26|389.22|385.22|389.26|385.26|389.14|385.14|30
1611803290000|2021-01-28 03:08:10|389.24|385.24|389.26|385.26|389.29|385.29|389.21|385.21|21
1611803300000|2021-01-28 03:08:20|389.21|385.21|388.96|384.96|389.25|385.25|388.93|384.93|27
1611803310000|2021-01-28 03:08:30|388.91|384.91|389.01|385.01|389.05|385.05|388.89|384.89|27
1611803320000|2021-01-28 03:08:40|389.06|385.06|389.06|385.06|389.07|385.07|389|385|14
1611803330000|2021-01-28 03:08:50|389.04|385.04|389.17|385.17|389.17|385.17|389.03|385.03|23
1611803340000|2021-01-28 03:09:00|389.16|385.16|389.17|385.17|389.17|385.17|389.16|385.16|2
1611803350000|2021-01-28 03:09:10|389.21|385.21|389.37|385.37|389.43|385.43|389.21|385.21|12
1611803360000|2021-01-28 03:09:20|389.35|385.35|389.35|385.35|389.38|385.38|389.3|385.3|13
1611803370000|2021-01-28 03:09:30|389.3|385.3|389.33|385.33|389.36|385.36|389.3|385.3|4
1611803380000|2021-01-28 03:09:40|389.39|385.39|389.3|385.3|389.43|385.43|389.28|385.28|22
1611803390000|2021-01-28 03:09:50|389.34|385.34|389.07|385.07|389.35|385.35|389.07|385.07|23
1611803400000|2021-01-28 03:10:00|389.04|385.04|389.36|385.36|389.37|385.37|389.04|385.04|25
1611803410000|2021-01-28 03:10:10|389.35|385.35|389.25|385.25|389.35|385.35|389.25|385.25|16
1611803420000|2021-01-28 03:10:20|389.24|385.24|389.24|385.24|389.29|385.29|389.23|385.23|12
1611803430000|2021-01-28 03:10:30|389.26|385.26|389.11|385.11|389.27|385.27|389.03|385.03|24
1611803440000|2021-01-28 03:10:40|389.1|385.1|389.07|385.07|389.12|385.12|388.87|384.87|31
1611803450000|2021-01-28 03:10:50|389.06|385.06|389.05|385.05|389.08|385.08|388.96|384.96|34
1611803460000|2021-01-28 03:11:00|389.04|385.04|389.26|385.26|389.27|385.27|389.01|385.01|22
1611803470000|2021-01-28 03:11:10|389.27|385.27|389.17|385.17|389.27|385.27|389.12|385.12|19
1611803480000|2021-01-28 03:11:20|389.19|385.19|389.04|385.04|389.19|385.19|389|385|22
1611803490000|2021-01-28 03:11:30|389|385|389.12|385.12|389.12|385.12|388.92|384.92|17
1611803500000|2021-01-28 03:11:40|389.11|385.11|389.09|385.09|389.2|385.2|389|385|27
1611803510000|2021-01-28 03:11:50|389.12|385.12|388.87|384.87|389.12|385.12|388.87|384.87|10
1611803520000|2021-01-28 03:12:00|388.86|384.86|389.07|385.07|389.11|385.11|388.77|384.77|32
1611803530000|2021-01-28 03:12:10|389.06|385.06|389.07|385.07|389.09|385.09|388.93|384.93|22
1611803540000|2021-01-28 03:12:20|389.03|385.03|389.01|385.01|389.04|385.04|388.96|384.96|26
1611803550000|2021-01-28 03:12:30|389|385|389.09|385.09|389.16|385.16|389|385|23
1611803560000|2021-01-28 03:12:40|389.1|385.1|389.11|385.11|389.16|385.16|389.1|385.1|19
1611803570000|2021-01-28 03:12:50|389.09|385.09|389|385|389.09|385.09|389|385|13
1611803580000|2021-01-28 03:13:00|388.98|384.98|388.93|384.93|388.98|384.98|388.85|384.85|24
1611803590000|2021-01-28 03:13:10|388.95|384.95|388.96|384.96|389.01|385.01|388.89|384.89|18
1611803600000|2021-01-28 03:13:20|388.99|384.99|388.77|384.77|389.01|385.01|388.71|384.71|30
1611803610000|2021-01-28 03:13:30|388.76|384.76|388.58|384.58|388.79|384.79|388.58|384.58|21
1611803620000|2021-01-28 03:13:40|388.61|384.61|388.95|384.95|389|385|388.58|384.58|25
1611803630000|2021-01-28 03:13:50|388.98|384.98|388.98|384.98|389.02|385.02|388.97|384.97|18
1611803640000|2021-01-28 03:14:00|389|385|389.05|385.05|389.05|385.05|388.94|384.94|24
1611803650000|2021-01-28 03:14:10|389.08|385.08|388.82|384.82|389.09|385.09|388.82|384.82|26
1611803660000|2021-01-28 03:14:20|388.8|384.8|388.7|384.7|388.89|384.89|388.7|384.7|29
1611803670000|2021-01-28 03:14:30|388.69|384.69|388.55|384.55|388.71|384.71|388.53|384.53|28
1611803680000|2021-01-28 03:14:40|388.56|384.56|388.57|384.57|388.61|384.61|388.51|384.51|28
1611803690000|2021-01-28 03:14:50|388.55|384.55|388.56|384.56|388.56|384.56|388.48|384.48|23
1611803700000|2021-01-28 03:15:00|388.58|384.58|388.85|384.85|388.85|384.85|388.54|384.54|27
1611803710000|2021-01-28 03:15:10|388.79|384.79|388.88|384.88|388.94|384.94|388.79|384.79|23
1611803720000|2021-01-28 03:15:20|388.94|384.94|388.75|384.75|388.96|384.96|388.75|384.75|32
1611803730000|2021-01-28 03:15:30|388.77|384.77|388.82|384.82|388.87|384.87|388.77|384.77|15
1611803740000|2021-01-28 03:15:40|388.87|384.87|388.82|384.82|388.89|384.89|388.81|384.81|21
1611803750000|2021-01-28 03:15:50|388.87|384.87|388.81|384.81|388.87|384.87|388.8|384.8|19
1611803760000|2021-01-28 03:16:00|388.83|384.83|388.87|384.87|388.88|384.88|388.76|384.76|20
1611803770000|2021-01-28 03:16:10|388.84|384.84|388.81|384.81|388.88|384.88|388.77|384.77|22
1611803780000|2021-01-28 03:16:20|388.8|384.8|388.85|384.85|388.88|384.88|388.74|384.74|27
1611803790000|2021-01-28 03:16:30|388.87|384.87|388.89|384.89|388.89|384.89|388.85|384.85|22
1611803800000|2021-01-28 03:16:40|388.88|384.88|389.12|385.12|389.18|385.18|388.84|384.84|29
1611803810000|2021-01-28 03:16:50|389.13|385.13|389.13|385.13|389.15|385.15|389.1|385.1|15
1611803820000|2021-01-28 03:17:00|389.14|385.14|389.17|385.17|389.18|385.18|389.14|385.14|16
1611803830000|2021-01-28 03:17:10|389.18|385.18|389.09|385.09|389.18|385.18|389.04|385.04|17
1611803840000|2021-01-28 03:17:20|389.08|385.08|389.11|385.11|389.13|385.13|389.07|385.07|21
1611803850000|2021-01-28 03:17:30|389.07|385.07|389.11|385.11|389.16|385.16|389.06|385.06|26
1611803860000|2021-01-28 03:17:40|389.1|385.1|389.11|385.11|389.16|385.16|389.1|385.1|14
1611803870000|2021-01-28 03:17:50|389.12|385.12|389.18|385.18|389.2|385.2|389.12|385.12|19
1611803880000|2021-01-28 03:18:00|389.15|385.15|389.16|385.16|389.19|385.19|389.15|385.15|20
1611803890000|2021-01-28 03:18:10|389.15|385.15|389.18|385.18|389.19|385.19|389.15|385.15|16
1611803900000|2021-01-28 03:18:20|389.15|385.15|389.21|385.21|389.22|385.22|389.15|385.15|26
1611803910000|2021-01-28 03:18:30|389.17|385.17|389.19|385.19|389.21|385.21|389.15|385.15|15
1611803920000|2021-01-28 03:18:40|389.2|385.2|389.23|385.23|389.23|385.23|389.1|385.1|13
1611803930000|2021-01-28 03:18:50|389.22|385.22|389.23|385.23|389.23|385.23|389.18|385.18|6
1611803940000|2021-01-28 03:19:00|389.24|385.24|389.37|385.37|389.38|385.38|389.22|385.22|13
1611803950000|2021-01-28 03:19:10|389.39|385.39|389.39|385.39|389.39|385.39|389.39|385.39|1
1611803960000|2021-01-28 03:19:20|389.4|385.4|389.4|385.4|389.43|385.43|389.4|385.4|6
1611803970000|2021-01-28 03:19:30|389.39|385.39|389.32|385.32|389.39|385.39|389.31|385.31|9
1611803980000|2021-01-28 03:19:40|389.34|385.34|389.34|385.34|389.34|385.34|389.32|385.32|7
1611803990000|2021-01-28 03:19:50|389.33|385.33|389.32|385.32|389.36|385.36|389.32|385.32|13
1611804000000|2021-01-28 03:20:00|389.33|385.33|389.43|385.43|389.43|385.43|389.33|385.33|10
1611804010000|2021-01-28 03:20:10|389.39|385.39|389.42|385.42|389.42|385.42|389.37|385.37|9
1611804020000|2021-01-28 03:20:20|389.43|385.43|389.43|385.43|389.44|385.44|389.41|385.41|9
1611804030000|2021-01-28 03:20:30|389.42|385.42|389.4|385.4|389.42|385.42|389.36|385.36|10
1611804040000|2021-01-28 03:20:40|389.36|385.36|389.35|385.35|389.41|385.41|389.35|385.35|14
1611804050000|2021-01-28 03:20:50|389.39|385.39|389.44|385.44|389.44|385.44|389.34|385.34|12
1611804060000|2021-01-28 03:21:00|389.42|385.42|389.38|385.38|389.42|385.42|389.35|385.35|17
1611804070000|2021-01-28 03:21:10|389.39|385.39|389.45|385.45|389.46|385.46|389.34|385.34|16
1611804080000|2021-01-28 03:21:20|389.41|385.41|389.49|385.49|389.5|385.5|389.41|385.41|18
1611804090000|2021-01-28 03:21:30|389.46|385.46|389.45|385.45|389.46|385.46|389.44|385.44|7
1611804100000|2021-01-28 03:21:40|389.44|385.44|389.45|385.45|389.45|385.45|389.43|385.43|4
1611804110000|2021-01-28 03:21:50|389.44|385.44|389.45|385.45|389.45|385.45|389.44|385.44|2
1611804120000|2021-01-28 03:22:00|389.49|385.49|389.58|385.58|389.62|385.62|389.48|385.48|11
1611804130000|2021-01-28 03:22:10|389.57|385.57|389.54|385.54|389.58|385.58|389.54|385.54|4
1611804140000|2021-01-28 03:22:20|389.53|385.53|389.41|385.41|389.54|385.54|389.41|385.41|9
1611804150000|2021-01-28 03:22:30|389.42|385.42|389.11|385.11|389.42|385.42|389.11|385.11|11
1611804160000|2021-01-28 03:22:40|389.12|385.12|389.12|385.12|389.12|385.12|389.12|385.12|1
1611804170000|2021-01-28 03:22:50|389.11|385.11|389.11|385.11|389.11|385.11|389.11|385.11|1
1611804190000|2021-01-28 03:23:10|389.1|385.1|389.11|385.11|389.11|385.11|389.1|385.1|2
1611804200000|2021-01-28 03:23:20|389.1|385.1|389.1|385.1|389.1|385.1|389.08|385.08|5
1611804220000|2021-01-28 03:23:40|389.08|385.08|388.94|384.94|389.08|385.08|388.91|384.91|15
1611804230000|2021-01-28 03:23:50|388.95|384.95|388.92|384.92|388.95|384.95|388.86|384.86|28
1611804240000|2021-01-28 03:24:00|388.89|384.89|388.96|384.96|389|385|388.89|384.89|29
1611804250000|2021-01-28 03:24:10|388.97|384.97|389.02|385.02|389.09|385.09|388.95|384.95|32
1611804260000|2021-01-28 03:24:20|389.01|385.01|389.02|385.02|389.05|385.05|389.01|385.01|17
1611804270000|2021-01-28 03:24:30|389.01|385.01|388.99|384.99|389.02|385.02|388.92|384.92|26
1611804280000|2021-01-28 03:24:40|389|385|388.99|384.99|389.09|385.09|388.95|384.95|17
1611804290000|2021-01-28 03:24:50|389.05|385.05|389|385|389.07|385.07|388.95|384.95|21
1611804300000|2021-01-28 03:25:00|389.03|385.03|389.21|385.21|389.21|385.21|388.97|384.97|15
1611804310000|2021-01-28 03:25:10|389.23|385.23|389.28|385.28|389.3|385.3|389.2|385.2|20
1611804320000|2021-01-28 03:25:20|389.27|385.27|389.16|385.16|389.27|385.27|389.03|385.03|28
1611804330000|2021-01-28 03:25:30|389.22|385.22|389.09|385.09|389.22|385.22|389.09|385.09|19
1611804340000|2021-01-28 03:25:40|389.08|385.08|389.07|385.07|389.09|385.09|389.07|385.07|12
1611804350000|2021-01-28 03:25:50|389.08|385.08|389.08|385.08|389.1|385.1|389.06|385.06|11
1611804360000|2021-01-28 03:26:00|389.06|385.06|389.16|385.16|389.23|385.23|389.03|385.03|29
1611804370000|2021-01-28 03:26:10|389.11|385.11|389.09|385.09|389.12|385.12|389.05|385.05|19
1611804380000|2021-01-28 03:26:20|389.08|385.08|389.22|385.22|389.22|385.22|388.97|384.97|19
1611804390000|2021-01-28 03:26:30|389.25|385.25|389.28|385.28|389.28|385.28|389.25|385.25|9
1611804400000|2021-01-28 03:26:40|389.26|385.26|389.2|385.2|389.28|385.28|389.18|385.18|15
1611804410000|2021-01-28 03:26:50|389.21|385.21|389.52|385.52|389.52|385.52|389.21|385.21|17
1611804420000|2021-01-28 03:27:00|389.55|385.55|389.43|385.43|389.59|385.59|389.43|385.43|10
1611804430000|2021-01-28 03:27:10|389.44|385.44|389.51|385.51|389.51|385.51|389.43|385.43|12
1611804440000|2021-01-28 03:27:20|389.49|385.49|389.57|385.57|389.58|385.58|389.47|385.47|14
1611804450000|2021-01-28 03:27:30|389.58|385.58|389.47|385.47|389.6|385.6|389.42|385.42|21
1611804460000|2021-01-28 03:27:40|389.45|385.45|389.34|385.34|389.47|385.47|389.22|385.22|20
1611804470000|2021-01-28 03:27:50|389.33|385.33|389.41|385.41|389.41|385.41|389.31|385.31|18
1611804480000|2021-01-28 03:28:00|389.4|385.4|389.18|385.18|389.41|385.41|389.17|385.17|17
1611804490000|2021-01-28 03:28:10|389.21|385.21|389.28|385.28|389.3|385.3|389.21|385.21|10
1611804500000|2021-01-28 03:28:20|389.27|385.27|389|385|389.27|385.27|389|385|13
1611804510000|2021-01-28 03:28:30|388.96|384.96|388.97|384.97|389.05|385.05|388.94|384.94|15
1611804520000|2021-01-28 03:28:40|388.98|384.98|388.9|384.9|388.98|384.98|388.87|384.87|12
1611804530000|2021-01-28 03:28:50|388.93|384.93|388.93|384.93|388.93|384.93|388.91|384.91|5
1611804540000|2021-01-28 03:29:00|388.94|384.94|389.19|385.19|389.38|385.38|388.94|384.94|25
1611804550000|2021-01-28 03:29:10|389.2|385.2|388.98|384.98|389.28|385.28|388.98|384.98|18
1611804560000|2021-01-28 03:29:20|388.9|384.9|388.91|384.91|388.94|384.94|388.87|384.87|11
1611804570000|2021-01-28 03:29:30|388.9|384.9|388.94|384.94|389|385|388.9|384.9|17
1611804580000|2021-01-28 03:29:40|388.93|384.93|388.92|384.92|388.93|384.93|388.92|384.92|2
1611804590000|2021-01-28 03:29:50|388.93|384.93|388.94|384.94|388.94|384.94|388.93|384.93|6
1611804600000|2021-01-28 03:30:00|388.96|384.96|389.1|385.1|389.22|385.22|388.96|384.96|16
1611804610000|2021-01-28 03:30:10|389.09|385.09|389.41|385.41|389.42|385.42|389.09|385.09|17
1611804620000|2021-01-28 03:30:20|389.39|385.39|389.22|385.22|389.4|385.4|389.16|385.16|17
1611804630000|2021-01-28 03:30:30|389.28|385.28|389.16|385.16|389.28|385.28|389.15|385.15|13
1611804640000|2021-01-28 03:30:40|389.15|385.15|388.99|384.99|389.16|385.16|388.93|384.93|16
1611804650000|2021-01-28 03:30:50|388.97|384.97|388.97|384.97|388.97|384.97|388.96|384.96|3
1611804660000|2021-01-28 03:31:00|388.93|384.93|388.89|384.89|388.93|384.93|388.87|384.87|6
1611804670000|2021-01-28 03:31:10|388.91|384.91|389.03|385.03|389.03|385.03|388.91|384.91|6
1611804680000|2021-01-28 03:31:20|389.02|385.02|389.04|385.04|389.04|385.04|389.02|385.02|3
1611804690000|2021-01-28 03:31:30|389.05|385.05|389.32|385.32|389.34|385.34|389.05|385.05|12
1611804700000|2021-01-28 03:31:40|389.31|385.31|389.25|385.25|389.34|385.34|389.19|385.19|14
1611804710000|2021-01-28 03:31:50|389.31|385.31|389.06|385.06|389.32|385.32|389.06|385.06|18
1611804720000|2021-01-28 03:32:00|389.04|385.04|389.21|385.21|389.27|385.27|389.04|385.04|13
1611804730000|2021-01-28 03:32:10|389.25|385.25|389.35|385.35|389.35|385.35|389.21|385.21|20
1611804740000|2021-01-28 03:32:20|389.32|385.32|389.14|385.14|389.32|385.32|389.09|385.09|8
1611804750000|2021-01-28 03:32:30|389.23|385.23|389.07|385.07|389.26|385.26|389.07|385.07|11
1611804760000|2021-01-28 03:32:40|389.15|385.15|389.06|385.06|389.15|385.15|389.03|385.03|12
1611804770000|2021-01-28 03:32:50|389.07|385.07|389.12|385.12|389.31|385.31|389.07|385.07|19
1611804780000|2021-01-28 03:33:00|389.13|385.13|389.13|385.13|389.2|385.2|389.09|385.09|15
1611804790000|2021-01-28 03:33:10|389.07|385.07|388.99|384.99|389.07|385.07|388.98|384.98|6
1611804800000|2021-01-28 03:33:20|388.98|384.98|388.85|384.85|388.98|384.98|388.83|384.83|8
1611804810000|2021-01-28 03:33:30|388.86|384.86|388.86|384.86|388.88|384.88|388.85|384.85|9
1611804820000|2021-01-28 03:33:40|388.88|384.88|388.82|384.82|388.88|384.88|388.82|384.82|4
1611804830000|2021-01-28 03:33:50|388.83|384.83|388.85|384.85|388.86|384.86|388.83|384.83|7
1611804840000|2021-01-28 03:34:00|388.86|384.86|389.1|385.1|389.19|385.19|388.83|384.83|23
1611804850000|2021-01-28 03:34:10|389.18|385.18|389.18|385.18|389.19|385.19|389.1|385.1|8
1611804860000|2021-01-28 03:34:20|389.15|385.15|389.15|385.15|389.16|385.16|389.14|385.14|5
1611804870000|2021-01-28 03:34:30|389.16|385.16|389.25|385.25|389.25|385.25|389.16|385.16|8
1611804880000|2021-01-28 03:34:40|389.27|385.27|389.35|385.35|389.35|385.35|389.26|385.26|10
1611804890000|2021-01-28 03:34:50|389.34|385.34|389.35|385.35|389.36|385.36|389.34|385.34|6
1611804900000|2021-01-28 03:35:00|389.36|385.36|389.41|385.41|389.41|385.41|389.36|385.36|8
1611804910000|2021-01-28 03:35:10|389.42|385.42|389.39|385.39|389.42|385.42|389.39|385.39|3
1611804920000|2021-01-28 03:35:20|389.4|385.4|389.34|385.34|389.4|385.4|389.34|385.34|14
1611804930000|2021-01-28 03:35:30|389.35|385.35|389.37|385.37|389.37|385.37|389.34|385.34|10
1611804940000|2021-01-28 03:35:40|389.35|385.35|389.4|385.4|389.4|385.4|389.34|385.34|7
1611804950000|2021-01-28 03:35:50|389.39|385.39|389.39|385.39|389.4|385.4|389.39|385.39|3
1611804960000|2021-01-28 03:36:00|389.38|385.38|389.37|385.37|389.38|385.38|389.37|385.37|6
1611804970000|2021-01-28 03:36:10|389.38|385.38|389.37|385.37|389.42|385.42|389.36|385.36|18
1611804980000|2021-01-28 03:36:20|389.39|385.39|389.47|385.47|389.47|385.47|389.39|385.39|8
1611804990000|2021-01-28 03:36:30|389.45|385.45|389.47|385.47|389.5|385.5|389.45|385.45|8
1611805000000|2021-01-28 03:36:40|389.48|385.48|389.5|385.5|389.51|385.51|389.48|385.48|12
1611805010000|2021-01-28 03:36:50|389.48|385.48|389.36|385.36|389.5|385.5|389.36|385.36|13
1611805020000|2021-01-28 03:37:00|389.4|385.4|389.52|385.52|389.53|385.53|389.4|385.4|14
1611805030000|2021-01-28 03:37:10|389.51|385.51|389.47|385.47|389.51|385.51|389.45|385.45|15
1611805040000|2021-01-28 03:37:20|389.46|385.46|389.4|385.4|389.46|385.46|389.38|385.38|9
1611805050000|2021-01-28 03:37:30|389.37|385.37|389.3|385.3|389.37|385.37|389.29|385.29|10
1611805060000|2021-01-28 03:37:40|389.29|385.29|389.29|385.29|389.29|385.29|388.97|384.97|17
1611805070000|2021-01-28 03:37:50|389.18|385.18|389.22|385.22|389.22|385.22|389.06|385.06|18
1611805080000|2021-01-28 03:38:00|389.21|385.21|389.2|385.2|389.23|385.23|389.18|385.18|17
1611805090000|2021-01-28 03:38:10|389.19|385.19|389.18|385.18|389.19|385.19|389.17|385.17|6
1611805100000|2021-01-28 03:38:20|389.17|385.17|388.7|384.7|389.17|385.17|388.67|384.67|16
1611805110000|2021-01-28 03:38:30|388.69|384.69|388.84|384.84|388.85|384.85|388.69|384.69|4
1611805120000|2021-01-28 03:38:40|388.85|384.85|388.75|384.75|388.85|384.85|388.63|384.63|12
1611805130000|2021-01-28 03:38:50|388.76|384.76|388.82|384.82|388.82|384.82|388.71|384.71|22
1611805140000|2021-01-28 03:39:00|388.83|384.83|389.06|385.06|389.07|385.07|388.83|384.83|10
1611805150000|2021-01-28 03:39:10|389.08|385.08|389.11|385.11|389.11|385.11|389.07|385.07|17
1611805160000|2021-01-28 03:39:20|389.12|385.12|389.21|385.21|389.22|385.22|389.05|385.05|17
1611805170000|2021-01-28 03:39:30|389.23|385.23|389.24|385.24|389.25|385.25|389.21|385.21|9
1611805180000|2021-01-28 03:39:40|389.22|385.22|389.15|385.15|389.24|385.24|389.13|385.13|15
1611805190000|2021-01-28 03:39:50|389.14|385.14|389.2|385.2|389.2|385.2|389.14|385.14|9
1611805200000|2021-01-28 03:40:00|389.19|385.19|388.98|384.98|389.19|385.19|388.94|384.94|15
1611805210000|2021-01-28 03:40:10|388.96|384.96|389.03|385.03|389.03|385.03|388.94|384.94|16
1611805220000|2021-01-28 03:40:20|389.04|385.04|389.21|385.21|389.21|385.21|389.04|385.04|10
1611805230000|2021-01-28 03:40:30|389.23|385.23|389.23|385.23|389.24|385.24|389.21|385.21|11
1611805240000|2021-01-28 03:40:40|389.19|385.19|389.3|385.3|389.3|385.3|389.19|385.19|8
1611805250000|2021-01-28 03:40:50|389.29|385.29|389.28|385.28|389.31|385.31|389.28|385.28|6
1611805260000|2021-01-28 03:41:00|389.29|385.29|389.4|385.4|389.44|385.44|389.28|385.28|17
1611805270000|2021-01-28 03:41:10|389.41|385.41|389.4|385.4|389.41|385.41|389.38|385.38|17
1611805280000|2021-01-28 03:41:20|389.38|385.38|389.43|385.43|389.44|385.44|389.38|385.38|5
1611805290000|2021-01-28 03:41:30|389.44|385.44|389.49|385.49|389.49|385.49|389.44|385.44|7
1611805300000|2021-01-28 03:41:40|389.47|385.47|389.49|385.49|389.49|385.49|389.47|385.47|3
1611805310000|2021-01-28 03:41:50|389.51|385.51|389.45|385.45|389.63|385.63|389.45|385.45|20
1611805320000|2021-01-28 03:42:00|389.46|385.46|389.46|385.46|389.48|385.48|389.45|385.45|9
1611805330000|2021-01-28 03:42:10|389.45|385.45|389.43|385.43|389.45|385.45|389.4|385.4|5
1611805340000|2021-01-28 03:42:20|389.42|385.42|389.43|385.43|389.43|385.43|389.4|385.4|10
1611805350000|2021-01-28 03:42:30|389.44|385.44|389.52|385.52|389.58|385.58|389.44|385.44|15
1611805360000|2021-01-28 03:42:40|389.51|385.51|389.53|385.53|389.54|385.54|389.51|385.51|12
1611805370000|2021-01-28 03:42:50|389.54|385.54|389.54|385.54|389.55|385.55|389.53|385.53|4
1611805380000|2021-01-28 03:43:00|389.53|385.53|389.53|385.53|389.54|385.54|389.49|385.49|14
1611805390000|2021-01-28 03:43:10|389.54|385.54|389.57|385.57|389.58|385.58|389.53|385.53|10
1611805400000|2021-01-28 03:43:20|389.56|385.56|389.55|385.55|389.56|385.56|389.52|385.52|12
1611805410000|2021-01-28 03:43:30|389.56|385.56|389.57|385.57|389.57|385.57|389.55|385.55|6
1611805420000|2021-01-28 03:43:40|389.6|385.6|389.61|385.61|389.61|385.61|389.6|385.6|10
1611805430000|2021-01-28 03:43:50|389.62|385.62|389.61|385.61|389.62|385.62|389.59|385.59|8
1611805440000|2021-01-28 03:44:00|389.6|385.6|389.59|385.59|389.61|385.61|389.59|385.59|8
1611805450000|2021-01-28 03:44:10|389.55|385.55|389.6|385.6|389.6|385.6|389.55|385.55|10
1611805460000|2021-01-28 03:44:20|389.59|385.59|389.6|385.6|389.6|385.6|389.59|385.59|2
1611805470000|2021-01-28 03:44:30|389.59|385.59|389.61|385.61|389.61|385.61|389.59|385.59|9
1611805480000|2021-01-28 03:44:40|389.6|385.6|389.61|385.61|389.61|385.61|389.6|385.6|2
1611805490000|2021-01-28 03:44:50|389.62|385.62|389.61|385.61|389.62|385.62|389.6|385.6|4
1611805500000|2021-01-28 03:45:00|389.6|385.6|389.63|385.63|389.64|385.64|389.59|385.59|8
1611805510000|2021-01-28 03:45:10|389.71|385.71|389.94|385.94|389.99|385.99|389.7|385.7|21
1611805520000|2021-01-28 03:45:20|389.93|385.93|389.94|385.94|389.94|385.94|389.91|385.91|5
1611805530000|2021-01-28 03:45:30|389.93|385.93|390.14|386.14|390.18|386.18|389.93|385.93|17
1611805540000|2021-01-28 03:45:40|390.15|386.15|390.2|386.2|390.2|386.2|390.14|386.14|9
1611805550000|2021-01-28 03:45:50|390.19|386.19|390.6|386.6|390.88|386.88|390.13|386.13|22
1611805560000|2021-01-28 03:46:00|390.59|386.59|390.62|386.62|390.63|386.63|390.59|386.59|5
1611805570000|2021-01-28 03:46:10|390.58|386.58|391.05|387.05|391.09|387.09|390.58|386.58|15
1611805580000|2021-01-28 03:46:20|391.06|387.06|391.06|387.06|391.12|387.12|391.06|387.06|12
1611805590000|2021-01-28 03:46:30|391.05|387.05|391.04|387.04|391.07|387.07|391.03|387.03|17
1611805600000|2021-01-28 03:46:40|391.03|387.03|391.06|387.06|391.15|387.15|391.03|387.03|9
1611805610000|2021-01-28 03:46:50|391.07|387.07|391.06|387.06|391.08|387.08|391.02|387.02|15
1611805620000|2021-01-28 03:47:00|391.07|387.07|391|387|391.07|387.07|390.99|386.99|10
1611805630000|2021-01-28 03:47:10|390.99|386.99|391.01|387.01|391.03|387.03|390.98|386.98|10
1611805640000|2021-01-28 03:47:20|391|387|391.01|387.01|391.01|387.01|390.99|386.99|4
1611805650000|2021-01-28 03:47:30|391.02|387.02|391.04|387.04|391.1|387.1|391.02|387.02|10
1611805660000|2021-01-28 03:47:40|391.03|387.03|391.04|387.04|391.11|387.11|391.03|387.03|10
1611805670000|2021-01-28 03:47:50|391.01|387.01|391.04|387.04|391.04|387.04|391.01|387.01|8
1611805680000|2021-01-28 03:48:00|391.16|387.16|391.06|387.06|391.16|387.16|391.05|387.05|18
1611805690000|2021-01-28 03:48:10|391.05|387.05|391.06|387.06|391.08|387.08|391.04|387.04|15
1611805700000|2021-01-28 03:48:20|391.04|387.04|391.14|387.14|391.22|387.22|391.04|387.04|20
1611805710000|2021-01-28 03:48:30|391.13|387.13|391.13|387.13|391.16|387.16|391.13|387.13|9
1611805720000|2021-01-28 03:48:40|391.14|387.14|391.24|387.24|391.28|387.28|391.13|387.13|9
1611805730000|2021-01-28 03:48:50|391.2|387.2|391.08|387.08|391.2|387.2|391.04|387.04|14
1611805740000|2021-01-28 03:49:00|391.3|387.3|391.11|387.11|391.35|387.35|391.11|387.11|11
1611805750000|2021-01-28 03:49:10|391.08|387.08|391.11|387.11|391.11|387.11|391.01|387.01|18
1611805760000|2021-01-28 03:49:20|391.13|387.13|391.31|387.31|391.31|387.31|391.13|387.13|13
1611805770000|2021-01-28 03:49:30|391.29|387.29|391.33|387.33|391.37|387.37|391.29|387.29|4
1611805780000|2021-01-28 03:49:40|391.32|387.32|391.75|387.75|391.75|387.75|391.28|387.28|26
1611805790000|2021-01-28 03:49:50|391.76|387.76|392.02|388.02|392.02|388.02|391.76|387.76|17
1611805800000|2021-01-28 03:50:00|392.31|388.31|392.1|388.1|392.31|388.31|391.89|387.89|13
1611805810000|2021-01-28 03:50:10|392.5|388.5|392.06|388.06|392.51|388.51|392.02|388.02|20
1611805820000|2021-01-28 03:50:20|392.07|388.07|392.41|388.41|392.41|388.41|392.07|388.07|11
1611805830000|2021-01-28 03:50:30|392.42|388.42|392.45|388.45|392.47|388.47|392.42|388.42|6
1611805840000|2021-01-28 03:50:40|392.44|388.44|392.57|388.57|392.58|388.58|392.43|388.43|12
1611805850000|2021-01-28 03:50:50|392.53|388.53|392.64|388.64|392.64|388.64|392.53|388.53|8
1611805860000|2021-01-28 03:51:00|392.61|388.61|392.36|388.36|392.63|388.63|392.35|388.35|13
1611805870000|2021-01-28 03:51:10|392.4|388.4|392.6|388.6|392.6|388.6|392.4|388.4|10
1611805880000|2021-01-28 03:51:20|392.65|388.65|392.67|388.67|392.74|388.74|392.64|388.64|17
1611805890000|2021-01-28 03:51:30|392.69|388.69|392.98|388.98|392.98|388.98|392.69|388.69|15
1611805900000|2021-01-28 03:51:40|392.97|388.97|392.95|388.95|393.05|389.05|392.94|388.94|11
1611805910000|2021-01-28 03:51:50|392.94|388.94|392.84|388.84|392.94|388.94|392.81|388.81|11
1611805920000|2021-01-28 03:52:00|392.83|388.83|392.88|388.88|392.88|388.88|392.73|388.73|20
1611805930000|2021-01-28 03:52:10|392.89|388.89|392.95|388.95|393.21|389.21|392.89|388.89|14
1611805940000|2021-01-28 03:52:20|392.97|388.97|392.93|388.93|393|389|392.93|388.93|10
1611805950000|2021-01-28 03:52:30|392.89|388.89|393|389|393|389|392.82|388.82|19
1611805960000|2021-01-28 03:52:40|392.99|388.99|393.12|389.12|393.14|389.14|392.99|388.99|12
1611805970000|2021-01-28 03:52:50|393.11|389.11|392.95|388.95|393.12|389.12|392.92|388.92|13
1611805980000|2021-01-28 03:53:00|392.94|388.94|392.76|388.76|392.94|388.94|392.76|388.76|11
1611805990000|2021-01-28 03:53:10|392.77|388.77|392.77|388.77|392.84|388.84|392.77|388.77|13
1611806000000|2021-01-28 03:53:20|392.76|388.76|392.78|388.78|392.78|388.78|392.74|388.74|6
1611806010000|2021-01-28 03:53:30|392.8|388.8|392.82|388.82|392.82|388.82|392.8|388.8|2
1611806020000|2021-01-28 03:53:40|392.81|388.81|392.81|388.81|392.82|388.82|392.8|388.8|12
1611806030000|2021-01-28 03:53:50|392.82|388.82|392.69|388.69|392.82|388.82|392.69|388.69|17
1611806040000|2021-01-28 03:54:00|392.7|388.7|392.74|388.74|392.78|388.78|392.7|388.7|11
1611806050000|2021-01-28 03:54:10|392.71|388.71|392.71|388.71|392.71|388.71|392.68|388.68|7
1611806060000|2021-01-28 03:54:20|392.68|388.68|392.71|388.71|392.74|388.74|392.63|388.63|17
1611806070000|2021-01-28 03:54:30|392.7|388.7|392.77|388.77|392.77|388.77|392.64|388.64|7
1611806080000|2021-01-28 03:54:40|392.81|388.81|392.91|388.91|392.92|388.92|392.81|388.81|12
1611806090000|2021-01-28 03:54:50|392.92|388.92|392.86|388.86|392.92|388.92|392.85|388.85|9
1611806100000|2021-01-28 03:55:00|392.85|388.85|392.82|388.82|392.86|388.86|392.75|388.75|11
1611806110000|2021-01-28 03:55:10|392.79|388.79|392.96|388.96|393|389|392.76|388.76|15
1611806120000|2021-01-28 03:55:20|392.95|388.95|392.95|388.95|392.95|388.95|392.95|388.95|1
1611806130000|2021-01-28 03:55:30|392.96|388.96|392.98|388.98|392.98|388.98|392.96|388.96|3
1611806140000|2021-01-28 03:55:40|392.99|388.99|393.03|389.03|393.03|389.03|392.97|388.97|7
1611806150000|2021-01-28 03:55:50|393.07|389.07|393.07|389.07|393.07|389.07|393.06|389.06|3
1611806160000|2021-01-28 03:56:00|393.08|389.08|393.1|389.1|393.11|389.11|393.08|389.08|12
1611806170000|2021-01-28 03:56:10|393.09|389.09|394.81|390.81|394.81|390.81|393.09|389.09|25
1611806180000|2021-01-28 03:56:20|394.82|390.82|395.51|391.51|395.51|391.51|394.54|390.54|24
1611806190000|2021-01-28 03:56:30|395.46|391.46|395.78|391.78|395.82|391.82|394.91|390.91|28
1611806200000|2021-01-28 03:56:40|395.72|391.72|395.63|391.63|395.84|391.84|395.6|391.6|31
1611806210000|2021-01-28 03:56:50|395.68|391.68|395.57|391.57|395.72|391.72|395.42|391.42|30
1611806220000|2021-01-28 03:57:00|395.56|391.56|395.72|391.72|395.73|391.73|395.56|391.56|23
1611806230000|2021-01-28 03:57:10|395.73|391.73|396.19|392.19|396.22|392.22|395.73|391.73|21
1611806240000|2021-01-28 03:57:20|396.18|392.18|396.17|392.17|396.24|392.24|396.16|392.16|19
1611806250000|2021-01-28 03:57:30|396.16|392.16|396.01|392.01|396.16|392.16|395.98|391.98|24
1611806260000|2021-01-28 03:57:40|396.02|392.02|396.27|392.27|396.27|392.27|396.02|392.02|23
1611806270000|2021-01-28 03:57:50|396.28|392.28|396.07|392.07|396.29|392.29|396.06|392.06|17
1611806280000|2021-01-28 03:58:00|396.09|392.09|395.62|391.62|396.22|392.22|395.62|391.62|19
1611806290000|2021-01-28 03:58:10|395.63|391.63|395.87|391.87|395.94|391.94|395.63|391.63|18
1611806300000|2021-01-28 03:58:20|395.85|391.85|395.94|391.94|395.96|391.96|395.81|391.81|15
1611806310000|2021-01-28 03:58:30|395.95|391.95|395.87|391.87|395.95|391.95|395.87|391.87|15
1611806320000|2021-01-28 03:58:40|395.83|391.83|395.64|391.64|395.83|391.83|395.61|391.61|24
1611806330000|2021-01-28 03:58:50|395.6|391.6|395.17|391.17|395.6|391.6|394.78|390.78|27
1611806340000|2021-01-28 03:59:00|395.19|391.19|395.1|391.1|395.19|391.19|395.08|391.08|12
1611806350000|2021-01-28 03:59:10|395.08|391.08|395.03|391.03|395.09|391.09|395.02|391.02|10
1611806360000|2021-01-28 03:59:20|395.02|391.02|394.55|390.55|395.08|391.08|394.55|390.55|18
1611806370000|2021-01-28 03:59:30|394.56|390.56|394.55|390.55|394.61|390.61|394.53|390.53|19
1611806380000|2021-01-28 03:59:40|394.59|390.59|394.27|390.27|394.59|390.59|394.25|390.25|15
1611806390000|2021-01-28 03:59:50|394.25|390.25|394.59|390.59|394.59|390.59|394.25|390.25|16
1611806400000|2021-01-28 04:00:00|394.48|390.48|394.75|390.75|394.79|390.79|394.46|390.46|23
1611806410000|2021-01-28 04:00:10|394.72|390.72|395.26|391.26|395.31|391.31|394.67|390.67|23
1611806420000|2021-01-28 04:00:20|395.3|391.3|395.3|391.3|395.62|391.62|395.3|391.3|13
1611806430000|2021-01-28 04:00:30|395.31|391.31|395.19|391.19|395.31|391.31|395.13|391.13|15
1611806440000|2021-01-28 04:00:40|395.17|391.17|395.19|391.19|395.23|391.23|395.17|391.17|18
1611806450000|2021-01-28 04:00:50|395.18|391.18|395.1|391.1|395.18|391.18|395.1|391.1|8
1611806460000|2021-01-28 04:01:00|395.09|391.09|395.36|391.36|395.5|391.5|395.09|391.09|14
1611806470000|2021-01-28 04:01:10|395.35|391.35|395.32|391.32|395.45|391.45|395.22|391.22|21
1611806480000|2021-01-28 04:01:20|395.31|391.31|395.05|391.05|395.36|391.36|395.05|391.05|23
1611806490000|2021-01-28 04:01:30|395.07|391.07|394.78|390.78|395.1|391.1|394.78|390.78|17
1611806500000|2021-01-28 04:01:40|394.77|390.77|394.62|390.62|394.79|390.79|394.52|390.52|23
1611806510000|2021-01-28 04:01:50|394.61|390.61|394.52|390.52|394.62|390.62|394.52|390.52|10
1611806520000|2021-01-28 04:02:00|394.51|390.51|394.53|390.53|394.64|390.64|394.39|390.39|26
1611806530000|2021-01-28 04:02:10|394.52|390.52|394.43|390.43|394.53|390.53|394.42|390.42|20
1611806540000|2021-01-28 04:02:20|394.44|390.44|394.55|390.55|394.64|390.64|394.42|390.42|18
1611806550000|2021-01-28 04:02:30|394.54|390.54|394.55|390.55|394.57|390.57|394.54|390.54|6
1611806560000|2021-01-28 04:02:40|394.54|390.54|394.45|390.45|394.55|390.55|394.37|390.37|14
1611806570000|2021-01-28 04:02:50|394.4|390.4|394.26|390.26|394.4|390.4|394.26|390.26|28
1611806580000|2021-01-28 04:03:00|394.27|390.27|394.78|390.78|394.78|390.78|394.27|390.27|18
1611806590000|2021-01-28 04:03:10|394.83|390.83|394.84|390.84|394.84|390.84|394.76|390.76|18
1611806600000|2021-01-28 04:03:20|394.85|390.85|395.18|391.18|395.24|391.24|394.85|390.85|13
1611806610000|2021-01-28 04:03:30|395.2|391.2|395.24|391.24|395.25|391.25|395.2|391.2|14
1611806620000|2021-01-28 04:03:40|395.25|391.25|395.25|391.25|395.25|391.25|395.24|391.24|5
1611806630000|2021-01-28 04:03:50|395.3|391.3|395.38|391.38|395.38|391.38|395.3|391.3|7
1611806640000|2021-01-28 04:04:00|395.36|391.36|395.64|391.64|395.67|391.67|395.35|391.35|16
1611806650000|2021-01-28 04:04:10|395.63|391.63|395.86|391.86|395.87|391.87|395.63|391.63|18
1611806660000|2021-01-28 04:04:20|395.87|391.87|396.11|392.11|396.11|392.11|395.82|391.82|22
1611806670000|2021-01-28 04:04:30|395.89|391.89|395.93|391.93|396.02|392.02|395.89|391.89|16
1611806680000|2021-01-28 04:04:40|395.94|391.94|396.24|392.24|396.26|392.26|395.94|391.94|14
1611806690000|2021-01-28 04:04:50|396.23|392.23|396.39|392.39|396.39|392.39|396.22|392.22|17
1611806700000|2021-01-28 04:05:00|396.4|392.4|396.4|392.4|396.43|392.43|396.39|392.39|12
1611806710000|2021-01-28 04:05:10|396.41|392.41|396.44|392.44|396.44|392.44|396.38|392.38|12
1611806720000|2021-01-28 04:05:20|396.38|392.38|396.42|392.42|396.42|392.42|396.38|392.38|9
1611806730000|2021-01-28 04:05:30|396.41|392.41|396.41|392.41|396.42|392.42|396.4|392.4|19
1611806740000|2021-01-28 04:05:40|396.4|392.4|396.38|392.38|396.42|392.42|396.38|392.38|13
1611806750000|2021-01-28 04:05:50|396.41|392.41|396.39|392.39|396.43|392.43|396.36|392.36|13
1611806760000|2021-01-28 04:06:00|396.38|392.38|396.31|392.31|396.38|392.38|396.26|392.26|25
1611806770000|2021-01-28 04:06:10|396.3|392.3|396.08|392.08|396.31|392.31|396.01|392.01|24
1611806780000|2021-01-28 04:06:20|396.06|392.06|395.98|391.98|396.15|392.15|395.98|391.98|27
1611806790000|2021-01-28 04:06:30|395.95|391.95|395.93|391.93|396.05|392.05|395.91|391.91|23
1611806800000|2021-01-28 04:06:40|395.95|391.95|395.48|391.48|395.99|391.99|395.4|391.4|25
1611806810000|2021-01-28 04:06:50|395.46|391.46|395.16|391.16|395.59|391.59|395.16|391.16|27
1611806820000|2021-01-28 04:07:00|395.24|391.24|394.98|390.98|395.53|391.53|394.97|390.97|27
1611806830000|2021-01-28 04:07:10|395.28|391.28|395.17|391.17|395.29|391.29|394.86|390.86|23
1611806840000|2021-01-28 04:07:20|395.18|391.18|395.15|391.15|395.2|391.2|395.14|391.14|15
1611806850000|2021-01-28 04:07:30|395.16|391.16|395.14|391.14|395.23|391.23|395.13|391.13|12
1611806860000|2021-01-28 04:07:40|395.12|391.12|395.12|391.12|395.14|391.14|395.12|391.12|11
1611806870000|2021-01-28 04:07:50|395.13|391.13|395.1|391.1|395.14|391.14|395.03|391.03|15
1611806890000|2021-01-28 04:08:10|395.11|391.11|395.19|391.19|395.21|391.21|395.11|391.11|11
1611806900000|2021-01-28 04:08:20|395.18|391.18|395.02|391.02|395.18|391.18|394.85|390.85|21
1611806910000|2021-01-28 04:08:30|394.96|390.96|395.02|391.02|395.11|391.11|394.93|390.93|25
1611806920000|2021-01-28 04:08:40|395.04|391.04|395.6|391.6|395.6|391.6|395.04|391.04|24
1611806930000|2021-01-28 04:08:50|395.67|391.67|395.75|391.75|395.77|391.77|395.61|391.61|13
1611806940000|2021-01-28 04:09:00|395.74|391.74|395.62|391.62|395.74|391.74|395.6|391.6|15
1611806950000|2021-01-28 04:09:10|395.63|391.63|395.63|391.63|395.68|391.68|395.6|391.6|15
1611806960000|2021-01-28 04:09:20|395.64|391.64|395.65|391.65|395.65|391.65|395.57|391.57|14
1611806970000|2021-01-28 04:09:30|395.68|391.68|395.82|391.82|395.82|391.82|395.64|391.64|15
1611806980000|2021-01-28 04:09:40|395.76|391.76|395.78|391.78|395.85|391.85|395.76|391.76|11
1611806990000|2021-01-28 04:09:50|395.77|391.77|395.77|391.77|395.77|391.77|395.77|391.77|1
1611807000000|2021-01-28 04:10:00|395.79|391.79|396.14|392.14|396.2|392.2|395.79|391.79|17
1611807010000|2021-01-28 04:10:10|396.13|392.13|396|392|396.13|392.13|396|392|11
1611807020000|2021-01-28 04:10:20|395.94|391.94|395.93|391.93|396|392|395.92|391.92|14
1611807030000|2021-01-28 04:10:30|395.9|391.9|395.89|391.89|395.93|391.93|395.77|391.77|14
1611807040000|2021-01-28 04:10:40|395.84|391.84|395.82|391.82|395.87|391.87|395.73|391.73|20
1611807050000|2021-01-28 04:10:50|395.77|391.77|395.81|391.81|395.81|391.81|395.76|391.76|7
1611807060000|2021-01-28 04:11:00|395.76|391.76|395.77|391.77|395.83|391.83|395.74|391.74|21
1611807070000|2021-01-28 04:11:10|395.71|391.71|395.7|391.7|395.73|391.73|395.69|391.69|11
1611807080000|2021-01-28 04:11:20|395.55|391.55|395.54|391.54|395.61|391.61|395.54|391.54|10
1611807090000|2021-01-28 04:11:30|395.55|391.55|395.59|391.59|395.63|391.63|395.55|391.55|20
1611807100000|2021-01-28 04:11:40|395.61|391.61|395.54|391.54|395.67|391.67|395.54|391.54|11
1611807110000|2021-01-28 04:11:50|395.61|391.61|395.46|391.46|395.61|391.61|395.46|391.46|8
1611807120000|2021-01-28 04:12:00|395.42|391.42|395.44|391.44|395.47|391.47|395.42|391.42|5
1611807130000|2021-01-28 04:12:10|395.43|391.43|395.42|391.42|395.43|391.43|395.42|391.42|2
1611807140000|2021-01-28 04:12:20|395.41|391.41|395.4|391.4|395.41|391.41|395.36|391.36|5
1611807150000|2021-01-28 04:12:30|395.39|391.39|395.23|391.23|395.5|391.5|395.23|391.23|19
1611807160000|2021-01-28 04:12:40|395.22|391.22|395.3|391.3|395.37|391.37|395.22|391.22|16
1611807170000|2021-01-28 04:12:50|395.31|391.31|395.64|391.64|395.64|391.64|395.31|391.31|20
1611807180000|2021-01-28 04:13:00|395.63|391.63|395.59|391.59|395.63|391.63|395.57|391.57|14
1611807190000|2021-01-28 04:13:10|395.58|391.58|395.59|391.59|395.61|391.61|395.52|391.52|16
1611807200000|2021-01-28 04:13:20|395.58|391.58|395.53|391.53|395.58|391.58|395.53|391.53|7
1611807210000|2021-01-28 04:13:30|395.55|391.55|395.56|391.56|395.57|391.57|395.55|391.55|5
1611807220000|2021-01-28 04:13:40|395.57|391.57|395.57|391.57|395.57|391.57|395.55|391.55|4
1611807230000|2021-01-28 04:13:50|395.58|391.58|395.61|391.61|395.63|391.63|395.58|391.58|10
1611807240000|2021-01-28 04:14:00|395.62|391.62|395.65|391.65|395.66|391.66|395.62|391.62|9
1611807250000|2021-01-28 04:14:10|395.66|391.66|395.68|391.68|395.7|391.7|395.66|391.66|14
1611807260000|2021-01-28 04:14:20|395.69|391.69|395.69|391.69|395.69|391.69|395.66|391.66|5
1611807270000|2021-01-28 04:14:30|395.67|391.67|395.74|391.74|395.8|391.8|395.67|391.67|10
1611807280000|2021-01-28 04:14:40|395.73|391.73|395.74|391.74|395.78|391.78|395.7|391.7|8
1611807290000|2021-01-28 04:14:50|395.69|391.69|395.39|391.39|395.69|391.69|395.39|391.39|12
1611807300000|2021-01-28 04:15:00|395.4|391.4|395.23|391.23|395.47|391.47|395.23|391.23|15
1611807310000|2021-01-28 04:15:10|395.22|391.22|395.28|391.28|395.42|391.42|395.22|391.22|13
1611807320000|2021-01-28 04:15:20|395.26|391.26|395.25|391.25|395.31|391.31|395.25|391.25|7
1611807330000|2021-01-28 04:15:30|395.26|391.26|395.24|391.24|395.39|391.39|395.24|391.24|10
1611807340000|2021-01-28 04:15:40|395.25|391.25|395.22|391.22|395.29|391.29|395.2|391.2|7
1611807350000|2021-01-28 04:15:50|395.23|391.23|395.2|391.2|395.27|391.27|395.19|391.19|7
1611807360000|2021-01-28 04:16:00|395.21|391.21|395.2|391.2|395.21|391.21|395.18|391.18|4
1611807370000|2021-01-28 04:16:10|395.14|391.14|395.13|391.13|395.18|391.18|395.11|391.11|10
1611807380000|2021-01-28 04:16:20|395.11|391.11|395.1|391.1|395.12|391.12|395.04|391.04|12
1611807390000|2021-01-28 04:16:30|395.11|391.11|395.06|391.06|395.18|391.18|395.06|391.06|15
1611807400000|2021-01-28 04:16:40|395.08|391.08|395.08|391.08|395.08|391.08|395.05|391.05|6
1611807410000|2021-01-28 04:16:50|395.06|391.06|395.06|391.06|395.06|391.06|395.06|391.06|1
1611807420000|2021-01-28 04:17:00|395.05|391.05|395.03|391.03|395.09|391.09|395|391|14
1611807430000|2021-01-28 04:17:10|395.01|391.01|394.65|390.65|395.07|391.07|394.64|390.64|14
1611807440000|2021-01-28 04:17:20|394.59|390.59|394.59|390.59|394.61|390.61|394.59|390.59|6
1611807450000|2021-01-28 04:17:30|394.58|390.58|394.48|390.48|394.58|390.58|394.48|390.48|6
1611807460000|2021-01-28 04:17:40|394.5|390.5|394.7|390.7|394.71|390.71|394.5|390.5|11
1611807470000|2021-01-28 04:17:50|394.71|390.71|394.73|390.73|394.76|390.76|394.71|390.71|18
1611807480000|2021-01-28 04:18:00|394.74|390.74|394.74|390.74|394.74|390.74|394.73|390.73|21
1611807490000|2021-01-28 04:18:10|394.73|390.73|394.69|390.69|394.74|390.74|394.69|390.69|9
1611807500000|2021-01-28 04:18:20|394.7|390.7|394.71|390.71|394.71|390.71|394.69|390.69|8
1611807510000|2021-01-28 04:18:30|394.7|390.7|394.8|390.8|394.8|390.8|394.7|390.7|13
1611807520000|2021-01-28 04:18:40|394.81|390.81|395.21|391.21|395.21|391.21|394.81|390.81|15
1611807530000|2021-01-28 04:18:50|395.22|391.22|395.22|391.22|395.22|391.22|395.22|391.22|1
1611807540000|2021-01-28 04:19:00|395.2|391.2|395.14|391.14|395.2|391.2|395.14|391.14|5
1611807550000|2021-01-28 04:19:10|395.11|391.11|395.07|391.07|395.11|391.11|395.07|391.07|11
1611807560000|2021-01-28 04:19:20|395.06|391.06|395.05|391.05|395.06|391.06|395.04|391.04|4
1611807570000|2021-01-28 04:19:30|395|391|395.05|391.05|395.05|391.05|395|391|7
1611807580000|2021-01-28 04:19:40|395.06|391.06|395.07|391.07|395.07|391.07|395.06|391.06|4
1611807590000|2021-01-28 04:19:50|395.09|391.09|395.1|391.1|395.12|391.12|395.09|391.09|7
1611807600000|2021-01-28 04:20:00|395.09|391.09|395.09|391.09|395.1|391.1|395.09|391.09|5
1611807610000|2021-01-28 04:20:10|395.1|391.1|395.1|391.1|395.1|391.1|395.09|391.09|15
1611807620000|2021-01-28 04:20:20|395.09|391.09|395.07|391.07|395.1|391.1|395.07|391.07|4
1611807630000|2021-01-28 04:20:30|395.06|391.06|395.16|391.16|395.16|391.16|395.06|391.06|16
1611807640000|2021-01-28 04:20:40|395.17|391.17|395.37|391.37|395.46|391.46|395.15|391.15|27
1611807650000|2021-01-28 04:20:50|395.36|391.36|395.37|391.37|395.39|391.39|395.35|391.35|6
1611807660000|2021-01-28 04:21:00|395.38|391.38|395.14|391.14|395.38|391.38|395.14|391.14|14
1611807670000|2021-01-28 04:21:10|395.15|391.15|395.08|391.08|395.15|391.15|395.05|391.05|16
1611807680000|2021-01-28 04:21:20|395.04|391.04|395.04|391.04|395.08|391.08|395.04|391.04|7
1611807690000|2021-01-28 04:21:30|395.02|391.02|395.01|391.01|395.07|391.07|395.01|391.01|5
1611807700000|2021-01-28 04:21:40|395.05|391.05|395.03|391.03|395.05|391.05|395.03|391.03|3
1611807710000|2021-01-28 04:21:50|395.04|391.04|395.05|391.05|395.05|391.05|395.03|391.03|7
1611807720000|2021-01-28 04:22:00|395.08|391.08|395.31|391.31|395.36|391.36|395.08|391.08|15
1611807730000|2021-01-28 04:22:10|395.36|391.36|395.4|391.4|395.44|391.44|395.32|391.32|10
1611807740000|2021-01-28 04:22:20|395.42|391.42|395.37|391.37|395.43|391.43|395.34|391.34|11
1611807750000|2021-01-28 04:22:30|395.36|391.36|395.24|391.24|395.36|391.36|395.24|391.24|13
1611807760000|2021-01-28 04:22:40|395.25|391.25|395.24|391.24|395.25|391.25|395.23|391.23|5
1611807770000|2021-01-28 04:22:50|395.23|391.23|395.26|391.26|395.31|391.31|395.23|391.23|13
1611807780000|2021-01-28 04:23:00|395.27|391.27|395.23|391.23|395.27|391.27|395.23|391.23|6
1611807790000|2021-01-28 04:23:10|395.24|391.24|395.09|391.09|395.24|391.24|395.09|391.09|9
1611807800000|2021-01-28 04:23:20|395.08|391.08|395.02|391.02|395.08|391.08|395.02|391.02|5
1611807810000|2021-01-28 04:23:30|395.01|391.01|394.98|390.98|395.01|391.01|394.94|390.94|8
1611807820000|2021-01-28 04:23:40|394.94|390.94|394.87|390.87|394.94|390.94|394.87|390.87|5
1611807830000|2021-01-28 04:23:50|394.74|390.74|394.76|390.76|394.78|390.78|394.73|390.73|6
1611807840000|2021-01-28 04:24:00|394.75|390.75|394.71|390.71|394.76|390.76|394.71|390.71|10
1611807850000|2021-01-28 04:24:10|394.7|390.7|394.62|390.62|394.7|390.7|394.62|390.62|5
1611807860000|2021-01-28 04:24:20|394.63|390.63|394.5|390.5|394.63|390.63|394.5|390.5|5
1611807870000|2021-01-28 04:24:30|394.52|390.52|394.53|390.53|394.53|390.53|394.52|390.52|2
1611807880000|2021-01-28 04:24:40|394.54|390.54|394.57|390.57|394.57|390.57|394.53|390.53|4
1611807890000|2021-01-28 04:24:50|394.55|390.55|394.53|390.53|394.55|390.55|394.53|390.53|5
1611807900000|2021-01-28 04:25:00|394.54|390.54|394.7|390.7|394.7|390.7|394.53|390.53|15
1611807910000|2021-01-28 04:25:10|394.61|390.61|394.84|390.84|394.86|390.86|394.61|390.61|11
1611807920000|2021-01-28 04:25:20|394.83|390.83|394.79|390.79|394.83|390.83|394.72|390.72|15
1611807930000|2021-01-28 04:25:30|394.78|390.78|394.75|390.75|394.87|390.87|394.72|390.72|16
1611807940000|2021-01-28 04:25:40|394.76|390.76|394.92|390.92|394.92|390.92|394.75|390.75|19
1611807950000|2021-01-28 04:25:50|394.99|390.99|394.97|390.97|395.04|391.04|394.87|390.87|14
1611807960000|2021-01-28 04:26:00|394.99|390.99|394.99|390.99|394.99|390.99|394.97|390.97|11
1611807970000|2021-01-28 04:26:10|394.98|390.98|395.12|391.12|395.12|391.12|394.97|390.97|7
1611807980000|2021-01-28 04:26:20|395.03|391.03|394.98|390.98|395.04|391.04|394.97|390.97|7
1611807990000|2021-01-28 04:26:30|395|391|394.96|390.96|395|391|394.91|390.91|9
1611808000000|2021-01-28 04:26:40|394.97|390.97|394.97|390.97|394.97|390.97|394.97|390.97|1
1611808010000|2021-01-28 04:26:50|395.05|391.05|394.98|390.98|395.05|391.05|394.98|390.98|2
1611808020000|2021-01-28 04:27:00|395.03|391.03|395.02|391.02|395.03|391.03|394.97|390.97|4
1611808030000|2021-01-28 04:27:10|395.01|391.01|395|391|395.01|391.01|395|391|2
1611808040000|2021-01-28 04:27:20|394.95|390.95|394.89|390.89|394.96|390.96|394.89|390.89|7
1611808050000|2021-01-28 04:27:30|394.88|390.88|394.87|390.87|394.89|390.89|394.87|390.87|6
1611808060000|2021-01-28 04:27:40|394.92|390.92|394.92|390.92|394.92|390.92|394.92|390.92|1
1611808070000|2021-01-28 04:27:50|394.91|390.91|394.91|390.91|394.91|390.91|394.9|390.9|3
1611808080000|2021-01-28 04:28:00|394.92|390.92|394.99|390.99|395|391|394.92|390.92|9
1611808090000|2021-01-28 04:28:10|394.98|390.98|394.98|390.98|394.98|390.98|394.96|390.96|3
1611808100000|2021-01-28 04:28:20|394.97|390.97|394.98|390.98|394.98|390.98|394.97|390.97|2
1611808110000|2021-01-28 04:28:30|394.96|390.96|394.91|390.91|394.96|390.96|394.91|390.91|4
1611808120000|2021-01-28 04:28:40|394.89|390.89|394.83|390.83|394.93|390.93|394.83|390.83|9
1611808130000|2021-01-28 04:28:50|394.8|390.8|394.89|390.89|394.89|390.89|394.8|390.8|24
1611808140000|2021-01-28 04:29:00|394.84|390.84|394.96|390.96|394.98|390.98|394.77|390.77|26
1611808150000|2021-01-28 04:29:10|394.98|390.98|394.91|390.91|395.02|391.02|394.8|390.8|23
1611808160000|2021-01-28 04:29:20|394.94|390.94|394.83|390.83|394.94|390.94|394.81|390.81|10
1611808170000|2021-01-28 04:29:30|394.84|390.84|394.85|390.85|394.85|390.85|394.84|390.84|2
1611808180000|2021-01-28 04:29:40|394.86|390.86|394.92|390.92|394.92|390.92|394.86|390.86|2
1611808190000|2021-01-28 04:29:50|394.9|390.9|394.95|390.95|394.97|390.97|394.9|390.9|11
1611808200000|2021-01-28 04:30:00|395.01|391.01|395.1|391.1|395.12|391.12|395.01|391.01|8
1611808210000|2021-01-28 04:30:10|395.09|391.09|395.07|391.07|395.09|391.09|395.07|391.07|2
1611808220000|2021-01-28 04:30:20|395.06|391.06|395.05|391.05|395.06|391.06|395.05|391.05|2
1611808230000|2021-01-28 04:30:30|395.04|391.04|394.91|390.91|395.05|391.05|394.91|390.91|11
1611808240000|2021-01-28 04:30:40|394.93|390.93|394.97|390.97|394.97|390.97|394.9|390.9|12
1611808250000|2021-01-28 04:30:50|394.96|390.96|394.97|390.97|394.99|390.99|394.95|390.95|11
1611808260000|2021-01-28 04:31:00|394.98|390.98|394.95|390.95|394.98|390.98|394.95|390.95|7
1611808270000|2021-01-28 04:31:10|394.97|390.97|394.98|390.98|394.98|390.98|394.97|390.97|8
1611808280000|2021-01-28 04:31:20|394.97|390.97|394.97|390.97|394.97|390.97|394.96|390.96|9
1611808300000|2021-01-28 04:31:40|394.96|390.96|394.97|390.97|394.97|390.97|394.96|390.96|6
1611808310000|2021-01-28 04:31:50|394.96|390.96|394.84|390.84|394.97|390.97|394.84|390.84|13
1611808320000|2021-01-28 04:32:00|394.85|390.85|394.85|390.85|394.86|390.86|394.84|390.84|7
1611808330000|2021-01-28 04:32:10|394.86|390.86|394.85|390.85|394.86|390.86|394.85|390.85|6
1611808340000|2021-01-28 04:32:20|394.86|390.86|394.71|390.71|394.86|390.86|394.69|390.69|7
1611808350000|2021-01-28 04:32:30|394.7|390.7|394.7|390.7|394.71|390.71|394.69|390.69|5
1611808360000|2021-01-28 04:32:40|394.69|390.69|394.58|390.58|394.69|390.69|394.57|390.57|9
1611808370000|2021-01-28 04:32:50|394.57|390.57|394.27|390.27|394.57|390.57|394.27|390.27|5
1611808380000|2021-01-28 04:33:00|394.26|390.26|394.25|390.25|394.27|390.27|394.25|390.25|4
1611808390000|2021-01-28 04:33:10|394.2|390.2|394.06|390.06|394.2|390.2|394.06|390.06|5
1611808400000|2021-01-28 04:33:20|394.04|390.04|393.83|389.83|394.07|390.07|393.81|389.81|24
1611808410000|2021-01-28 04:33:30|393.81|389.81|393.77|389.77|393.89|389.89|393.77|389.77|19
1611808420000|2021-01-28 04:33:40|393.76|389.76|393.77|389.77|393.8|389.8|393.76|389.76|17
1611808430000|2021-01-28 04:33:50|393.76|389.76|393.77|389.77|393.79|389.79|393.73|389.73|17
1611808440000|2021-01-28 04:34:00|393.75|389.75|393.47|389.47|393.76|389.76|393.41|389.41|18
1611808450000|2021-01-28 04:34:10|393.48|389.48|393.31|389.31|393.48|389.48|393.31|389.31|13
1611808460000|2021-01-28 04:34:20|393.32|389.32|393.17|389.17|393.37|389.37|393.12|389.12|19
1611808470000|2021-01-28 04:34:30|393.12|389.12|393.13|389.13|393.24|389.24|393.12|389.12|11
1611808480000|2021-01-28 04:34:40|393.09|389.09|392.91|388.91|393.09|389.09|392.91|388.91|9
1611808490000|2021-01-28 04:34:50|392.93|388.93|393.08|389.08|393.08|389.08|392.93|388.93|7
1611808500000|2021-01-28 04:35:00|393.06|389.06|393.02|389.02|393.06|389.06|393.01|389.01|13
1611808510000|2021-01-28 04:35:10|393.01|389.01|393.05|389.05|393.05|389.05|393.01|389.01|10
1611808520000|2021-01-28 04:35:20|393.06|389.06|393.06|389.06|393.22|389.22|393.06|389.06|8
1611808530000|2021-01-28 04:35:30|393.07|389.07|393.29|389.29|393.31|389.31|393.07|389.07|23
1611808540000|2021-01-28 04:35:40|393.28|389.28|393.24|389.24|393.39|389.39|393.24|389.24|16
1611808550000|2021-01-28 04:35:50|393.23|389.23|393.19|389.19|393.24|389.24|393.19|389.19|7
1611808560000|2021-01-28 04:36:00|393.2|389.2|393.21|389.21|393.21|389.21|393.2|389.2|2
1611808570000|2021-01-28 04:36:10|393.2|389.2|393.19|389.19|393.21|389.21|393.19|389.19|10
1611808580000|2021-01-28 04:36:20|393.2|389.2|393.24|389.24|393.24|389.24|393.19|389.19|7
1611808590000|2021-01-28 04:36:30|393.25|389.25|393.28|389.28|393.28|389.28|393.25|389.25|2
1611808600000|2021-01-28 04:36:40|393.27|389.27|393.3|389.3|393.3|389.3|393.27|389.27|4
1611808610000|2021-01-28 04:36:50|393.31|389.31|393.3|389.3|393.31|389.31|393.29|389.29|8
1611808620000|2021-01-28 04:37:00|393.31|389.31|393.41|389.41|393.56|389.56|393.31|389.31|10
1611808630000|2021-01-28 04:37:10|393.42|389.42|393.39|389.39|393.42|389.42|393.37|389.37|12
1611808640000|2021-01-28 04:37:20|393.4|389.4|393.39|389.39|393.4|389.4|393.38|389.38|3
1611808650000|2021-01-28 04:37:30|393.38|389.38|393.41|389.41|393.41|389.41|393.38|389.38|8
1611808660000|2021-01-28 04:37:40|393.42|389.42|393.44|389.44|393.44|389.44|393.42|389.42|3
1611808670000|2021-01-28 04:37:50|393.49|389.49|393.46|389.46|393.49|389.49|393.45|389.45|3
1611808680000|2021-01-28 04:38:00|393.44|389.44|393.19|389.19|393.44|389.44|393.19|389.19|6
1611808690000|2021-01-28 04:38:10|393.21|389.21|393.29|389.29|393.29|389.29|393.21|389.21|7
1611808700000|2021-01-28 04:38:20|393.3|389.3|393.4|389.4|393.4|389.4|393.3|389.3|13
1611808710000|2021-01-28 04:38:30|393.39|389.39|393.39|389.39|393.4|389.4|393.38|389.38|15
1611808720000|2021-01-28 04:38:40|393.4|389.4|393.36|389.36|393.4|389.4|393.36|389.36|15
1611808730000|2021-01-28 04:38:50|393.35|389.35|393.21|389.21|393.35|389.35|393.21|389.21|7
1611808740000|2021-01-28 04:39:00|393.22|389.22|393.29|389.29|393.46|389.46|393.22|389.22|9
1611808750000|2021-01-28 04:39:10|393.28|389.28|393.14|389.14|393.28|389.28|393.14|389.14|8
1611808760000|2021-01-28 04:39:20|393.12|389.12|393.06|389.06|393.12|389.12|393.03|389.03|7
1611808770000|2021-01-28 04:39:30|393.1|389.1|393.19|389.19|393.25|389.25|393.1|389.1|8
1611808780000|2021-01-28 04:39:40|393.17|389.17|393.15|389.15|393.17|389.17|393.15|389.15|3
1611808790000|2021-01-28 04:39:50|393.16|389.16|393.13|389.13|393.16|389.16|393.13|389.13|12
1611808800000|2021-01-28 04:40:00|393.14|389.14|392.87|388.87|393.14|389.14|392.87|388.87|17
1611808810000|2021-01-28 04:40:10|392.85|388.85|392.81|388.81|392.87|388.87|392.81|388.81|8
1611808820000|2021-01-28 04:40:20|392.8|388.8|392.8|388.8|392.8|388.8|392.8|388.8|1
1611808830000|2021-01-28 04:40:30|392.83|388.83|392.71|388.71|392.83|388.83|392.7|388.7|6
1611808840000|2021-01-28 04:40:40|392.48|388.48|392.57|388.57|392.57|388.57|392.47|388.47|10
1611808850000|2021-01-28 04:40:50|392.61|388.61|392.62|388.62|392.7|388.7|392.6|388.6|6
1611808860000|2021-01-28 04:41:00|392.61|388.61|392.52|388.52|392.61|388.61|392.49|388.49|12
1611808870000|2021-01-28 04:41:10|392.51|388.51|392.52|388.52|392.52|388.52|392.51|388.51|6
1611808880000|2021-01-28 04:41:20|392.53|388.53|392.61|388.61|392.61|388.61|392.53|388.53|6
1611808890000|2021-01-28 04:41:30|392.62|388.62|392.79|388.79|392.8|388.8|392.62|388.62|6
1611808900000|2021-01-28 04:41:40|392.78|388.78|392.79|388.79|392.79|388.79|392.76|388.76|5
1611808910000|2021-01-28 04:41:50|392.8|388.8|392.94|388.94|393.02|389.02|392.8|388.8|9
1611808920000|2021-01-28 04:42:00|392.91|388.91|393.08|389.08|393.08|389.08|392.91|388.91|7
1611808930000|2021-01-28 04:42:10|393.09|389.09|393.09|389.09|393.09|389.09|393.08|389.08|5
1611808940000|2021-01-28 04:42:20|393.08|389.08|393.07|389.07|393.08|389.08|393.07|389.07|2
1611808950000|2021-01-28 04:42:30|393.08|389.08|393.06|389.06|393.08|389.08|393.05|389.05|4
1611808960000|2021-01-28 04:42:40|393.05|389.05|393.08|389.08|393.08|389.08|393.05|389.05|6
1611808970000|2021-01-28 04:42:50|393.11|389.11|393.15|389.15|393.15|389.15|393.11|389.11|5
1611808980000|2021-01-28 04:43:00|393.12|389.12|393.19|389.19|393.21|389.21|393.12|389.12|10
1611808990000|2021-01-28 04:43:10|393.22|389.22|393.22|389.22|393.22|389.22|393.22|389.22|1
1611809000000|2021-01-28 04:43:20|393.2|389.2|393.22|389.22|393.22|389.22|393.2|389.2|2
1611809010000|2021-01-28 04:43:30|393.2|389.2|393.31|389.31|393.31|389.31|393.2|389.2|7
1611809020000|2021-01-28 04:43:40|393.28|389.28|393.37|389.37|393.37|389.37|393.24|389.24|10
1611809030000|2021-01-28 04:43:50|393.36|389.36|393.34|389.34|393.37|389.37|393.32|389.32|4
1611809040000|2021-01-28 04:44:00|393.33|389.33|393.33|389.33|393.33|389.33|393.33|389.33|1
1611809050000|2021-01-28 04:44:10|393.34|389.34|393|389|393.34|389.34|393|389|9
1611809060000|2021-01-28 04:44:20|393.01|389.01|393.24|389.24|393.24|389.24|393.01|389.01|18
1611809070000|2021-01-28 04:44:30|393.14|389.14|393.15|389.15|393.15|389.15|393.14|389.14|4
1611809080000|2021-01-28 04:44:40|393.16|389.16|393.28|389.28|393.28|389.28|393.16|389.16|9
1611809090000|2021-01-28 04:44:50|393.29|389.29|393.42|389.42|393.42|389.42|393.29|389.29|5
1611809100000|2021-01-28 04:45:00|393.43|389.43|393.5|389.5|393.55|389.55|393.43|389.43|8
1611809110000|2021-01-28 04:45:10|393.49|389.49|393.45|389.45|393.49|389.49|393.41|389.41|12
1611809120000|2021-01-28 04:45:20|393.47|389.47|393.46|389.46|393.47|389.47|393.46|389.46|2
1611809130000|2021-01-28 04:45:30|393.47|389.47|393.47|389.47|393.47|389.47|393.46|389.46|3
1611809140000|2021-01-28 04:45:40|393.48|389.48|393.66|389.66|393.66|389.66|393.48|389.48|10
1611809150000|2021-01-28 04:45:50|393.65|389.65|393.7|389.7|393.71|389.71|393.65|389.65|8
1611809160000|2021-01-28 04:46:00|393.71|389.71|393.66|389.66|393.71|389.71|393.64|389.64|7
1611809170000|2021-01-28 04:46:10|393.61|389.61|393.53|389.53|393.61|389.61|393.53|389.53|11
1611809180000|2021-01-28 04:46:20|393.52|389.52|393.41|389.41|393.53|389.53|393.41|389.41|9
1611809190000|2021-01-28 04:46:30|393.44|389.44|393.46|389.46|393.46|389.46|393.44|389.44|3
1611809200000|2021-01-28 04:46:40|393.5|389.5|393.57|389.57|393.57|389.57|393.5|389.5|11
1611809210000|2021-01-28 04:46:50|393.56|389.56|393.61|389.61|393.63|389.63|393.56|389.56|8
1611809220000|2021-01-28 04:47:00|393.57|389.57|393.44|389.44|393.59|389.59|393.44|389.44|15
1611809230000|2021-01-28 04:47:10|393.43|389.43|393.36|389.36|393.43|389.43|393.36|389.36|6
1611809240000|2021-01-28 04:47:20|393.35|389.35|393.27|389.27|393.35|389.35|393.19|389.19|21
1611809260000|2021-01-28 04:47:40|393.29|389.29|393.38|389.38|393.38|389.38|393.29|389.29|3
1611809270000|2021-01-28 04:47:50|393.39|389.39|393.5|389.5|393.55|389.55|393.39|389.39|7
1611809280000|2021-01-28 04:48:00|393.51|389.51|393.92|389.92|393.97|389.97|393.51|389.51|14
1611809290000|2021-01-28 04:48:10|393.91|389.91|393.82|389.82|393.91|389.91|393.82|389.82|9
1611809300000|2021-01-28 04:48:20|393.83|389.83|393.83|389.83|393.83|389.83|393.81|389.81|6
1611809310000|2021-01-28 04:48:30|393.81|389.81|393.81|389.81|393.83|389.83|393.81|389.81|5
1611809320000|2021-01-28 04:48:40|393.75|389.75|393.78|389.78|393.78|389.78|393.75|389.75|8
1611809330000|2021-01-28 04:48:50|393.76|389.76|393.77|389.77|393.77|389.77|393.73|389.73|13
1611809340000|2021-01-28 04:49:00|393.76|389.76|393.76|389.76|393.77|389.77|393.76|389.76|9
1611809350000|2021-01-28 04:49:10|393.77|389.77|393.77|389.77|393.77|389.77|393.76|389.76|9
1611809360000|2021-01-28 04:49:20|393.76|389.76|393.76|389.76|393.77|389.77|393.75|389.75|12
1611809370000|2021-01-28 04:49:30|393.77|389.77|393.76|389.76|393.77|389.77|393.76|389.76|6
1611809380000|2021-01-28 04:49:40|393.75|389.75|393.73|389.73|393.75|389.75|393.71|389.71|4
1611809390000|2021-01-28 04:49:50|393.74|389.74|393.7|389.7|393.74|389.74|393.7|389.7|3
1611809400000|2021-01-28 04:50:00|393.69|389.69|393.66|389.66|393.69|389.69|393.66|389.66|3
1611809410000|2021-01-28 04:50:10|393.6|389.6|393.16|389.16|393.6|389.6|393.16|389.16|13
1611809420000|2021-01-28 04:50:20|393.17|389.17|393.32|389.32|393.32|389.32|393.17|389.17|6
1611809430000|2021-01-28 04:50:30|393.33|389.33|393.37|389.37|393.38|389.38|393.33|389.33|3
1611809440000|2021-01-28 04:50:40|393.38|389.38|393.39|389.39|393.39|389.39|393.38|389.38|2
1611809450000|2021-01-28 04:50:50|393.38|389.38|393.41|389.41|393.41|389.41|393.38|389.38|4
1611809460000|2021-01-28 04:51:00|393.44|389.44|393.54|389.54|393.54|389.54|393.41|389.41|11
1611809470000|2021-01-28 04:51:10|393.55|389.55|393.49|389.49|393.59|389.59|393.49|389.49|9
1611809480000|2021-01-28 04:51:20|393.47|389.47|393.48|389.48|393.48|389.48|393.47|389.47|4
1611809490000|2021-01-28 04:51:30|393.47|389.47|393.47|389.47|393.48|389.48|393.47|389.47|3
1611809500000|2021-01-28 04:51:40|393.51|389.51|393.51|389.51|393.51|389.51|393.51|389.51|1
1611809510000|2021-01-28 04:51:50|393.55|389.55|393.7|389.7|393.7|389.7|393.55|389.55|13
1611809520000|2021-01-28 04:52:00|393.68|389.68|393.7|389.7|393.7|389.7|393.68|389.68|12
1611809530000|2021-01-28 04:52:10|393.68|389.68|393.79|389.79|393.79|389.79|393.68|389.68|24
1611809540000|2021-01-28 04:52:20|393.77|389.77|393.84|389.84|393.84|389.84|393.77|389.77|12
1611809550000|2021-01-28 04:52:30|393.83|389.83|393.81|389.81|393.84|389.84|393.81|389.81|21
1611809560000|2021-01-28 04:52:40|393.83|389.83|394.1|390.1|394.12|390.12|393.81|389.81|20
1611809570000|2021-01-28 04:52:50|394.11|390.11|394.1|390.1|394.11|390.11|394.1|390.1|2
1611809580000|2021-01-28 04:53:00|394.11|390.11|394.09|390.09|394.11|390.11|394.09|390.09|13
1611809590000|2021-01-28 04:53:10|394.06|390.06|393.96|389.96|394.06|390.06|393.94|389.94|14
1611809600000|2021-01-28 04:53:20|393.99|389.99|393.93|389.93|393.99|389.99|393.93|389.93|15
1611809610000|2021-01-28 04:53:30|393.97|389.97|393.84|389.84|393.97|389.97|393.81|389.81|26
1611809620000|2021-01-28 04:53:40|393.81|389.81|393.81|389.81|393.84|389.84|393.81|389.81|5
1611809630000|2021-01-28 04:53:50|393.84|389.84|393.8|389.8|393.84|389.84|393.8|389.8|7
1611809640000|2021-01-28 04:54:00|393.83|389.83|393.59|389.59|393.83|389.83|393.58|389.58|13
1611809650000|2021-01-28 04:54:10|393.47|389.47|393.43|389.43|393.47|389.47|393.42|389.42|7
1611809660000|2021-01-28 04:54:20|393.33|389.33|393.35|389.35|393.36|389.36|393.33|389.33|5
1611809670000|2021-01-28 04:54:30|393.34|389.34|393.38|389.38|393.42|389.42|393.34|389.34|4
1611809680000|2021-01-28 04:54:40|393.4|389.4|393.4|389.4|393.4|389.4|393.4|389.4|1
1611809690000|2021-01-28 04:54:50|393.42|389.42|393.46|389.46|393.49|389.49|393.4|389.4|11
1611809700000|2021-01-28 04:55:00|393.48|389.48|393.48|389.48|393.51|389.51|393.48|389.48|10
1611809710000|2021-01-28 04:55:10|393.47|389.47|393.46|389.46|393.47|389.47|393.46|389.46|2
1611809720000|2021-01-28 04:55:20|393.47|389.47|393.62|389.62|393.69|389.69|393.47|389.47|11
1611809730000|2021-01-28 04:55:30|393.63|389.63|393.68|389.68|393.72|389.72|393.63|389.63|10
1611809740000|2021-01-28 04:55:40|393.7|389.7|393.81|389.81|393.81|389.81|393.7|389.7|8
1611809750000|2021-01-28 04:55:50|393.86|389.86|394.16|390.16|394.16|390.16|393.86|389.86|18
1611809760000|2021-01-28 04:56:00|394.18|390.18|394.64|390.64|394.64|390.64|394.18|390.18|16
1611809770000|2021-01-28 04:56:10|394.55|390.55|395|391|395.04|391.04|394.55|390.55|23
1611809780000|2021-01-28 04:56:20|394.98|390.98|395.15|391.15|395.15|391.15|394.97|390.97|17
1611809790000|2021-01-28 04:56:30|395.16|391.16|395.19|391.19|395.22|391.22|395.16|391.16|7
1611809800000|2021-01-28 04:56:40|395.34|391.34|395.23|391.23|395.34|391.34|395.22|391.22|7
1611809810000|2021-01-28 04:56:50|395.35|391.35|395.17|391.17|395.36|391.36|395.17|391.17|8
1611809820000|2021-01-28 04:57:00|395.18|391.18|395.27|391.27|395.3|391.3|395.18|391.18|4
1611809830000|2021-01-28 04:57:10|395.28|391.28|395.09|391.09|395.28|391.28|395.09|391.09|14
1611809840000|2021-01-28 04:57:20|395.08|391.08|395.05|391.05|395.19|391.19|395.04|391.04|15
1611809850000|2021-01-28 04:57:30|395.15|391.15|395.01|391.01|395.15|391.15|395|391|9
1611809860000|2021-01-28 04:57:40|395.12|391.12|394.69|390.69|395.12|391.12|394.69|390.69|18
1611809870000|2021-01-28 04:57:50|394.67|390.67|394.5|390.5|394.69|390.69|394.42|390.42|21
1611809880000|2021-01-28 04:58:00|394.39|390.39|394.39|390.39|394.73|390.73|394.39|390.39|16
1611809890000|2021-01-28 04:58:10|394.4|390.4|394.25|390.25|394.42|390.42|394.25|390.25|15
1611809900000|2021-01-28 04:58:20|394.23|390.23|394.35|390.35|394.37|390.37|394.21|390.21|20
1611809910000|2021-01-28 04:58:30|394.3|390.3|394.35|390.35|394.36|390.36|394.3|390.3|18
1611809920000|2021-01-28 04:58:40|394.36|390.36|394.33|390.33|394.41|390.41|394.31|390.31|20
1611809930000|2021-01-28 04:58:50|394.34|390.34|394.19|390.19|394.34|390.34|394.19|390.19|4
1611809940000|2021-01-28 04:59:00|394.22|390.22|394.44|390.44|394.44|390.44|394.22|390.22|18
1611809950000|2021-01-28 04:59:10|394.51|390.51|394.47|390.47|394.59|390.59|394.47|390.47|18
1611809960000|2021-01-28 04:59:20|394.52|390.52|394.52|390.52|394.72|390.72|394.46|390.46|20
1611809970000|2021-01-28 04:59:30|394.55|390.55|394.54|390.54|394.55|390.55|394.46|390.46|19
1611809980000|2021-01-28 04:59:40|394.48|390.48|394.27|390.27|394.54|390.54|394.27|390.27|22
1611809990000|2021-01-28 04:59:50|394.29|390.29|394.24|390.24|394.29|390.29|394.21|390.21|5
1611810000000|2021-01-28 05:00:00|394.25|390.25|394.4|390.4|394.42|390.42|394.2|390.2|19
1611810010000|2021-01-28 05:00:10|394.33|390.33|394.39|390.39|394.43|390.43|394.33|390.33|16
1611810020000|2021-01-28 05:00:20|394.4|390.4|394.41|390.41|394.45|390.45|394.33|390.33|16
1611810030000|2021-01-28 05:00:30|394.4|390.4|394.43|390.43|394.46|390.46|394.4|390.4|15
1611810040000|2021-01-28 05:00:40|394.45|390.45|394.47|390.47|394.48|390.48|394.36|390.36|24
1611810050000|2021-01-28 05:00:50|394.48|390.48|394.47|390.47|394.5|390.5|394.47|390.47|16
1611810060000|2021-01-28 05:01:00|394.49|390.49|394.36|390.36|394.49|390.49|394.35|390.35|10
1611810070000|2021-01-28 05:01:10|394.35|390.35|394.16|390.16|394.35|390.35|394.16|390.16|12
1611810080000|2021-01-28 05:01:20|394.14|390.14|394.03|390.03|394.15|390.15|394.03|390.03|20
1611810090000|2021-01-28 05:01:30|394.04|390.04|394.03|390.03|394.04|390.04|394.03|390.03|6
1611810100000|2021-01-28 05:01:40|394.04|390.04|393.76|389.76|394.05|390.05|393.76|389.76|17
1611810110000|2021-01-28 05:01:50|393.78|389.78|393.51|389.51|393.78|389.78|393.51|389.51|20
1611810120000|2021-01-28 05:02:00|393.52|389.52|393.48|389.48|393.52|389.52|393.48|389.48|11
1611810130000|2021-01-28 05:02:10|393.5|389.5|393.47|389.47|393.51|389.51|393.47|389.47|9
1611810140000|2021-01-28 05:02:20|393.36|389.36|393.36|389.36|393.44|389.44|393.34|389.34|14
1611810150000|2021-01-28 05:02:30|393.42|389.42|393.38|389.38|393.42|389.42|393.36|389.36|15
1611810160000|2021-01-28 05:02:40|393.37|389.37|393.44|389.44|393.65|389.65|393.37|389.37|8
1611810170000|2021-01-28 05:02:50|393.43|389.43|393.44|389.44|393.45|389.45|393.42|389.42|5
1611810180000|2021-01-28 05:03:00|393.43|389.43|393|389|393.43|389.43|393|389|13
1611810190000|2021-01-28 05:03:10|392.98|388.98|392.71|388.71|392.98|388.98|392.71|388.71|14
1611810200000|2021-01-28 05:03:20|392.72|388.72|392.67|388.67|392.72|388.72|392.66|388.66|13
1611810210000|2021-01-28 05:03:30|392.66|388.66|392.64|388.64|392.67|388.67|392.64|388.64|12
1611810220000|2021-01-28 05:03:40|392.65|388.65|392.52|388.52|392.68|388.68|392.51|388.51|24
1611810230000|2021-01-28 05:03:50|392.53|388.53|392.53|388.53|392.54|388.54|392.5|388.5|11
1611810240000|2021-01-28 05:04:00|392.51|388.51|392.5|388.5|392.51|388.51|392.48|388.48|8
1611810250000|2021-01-28 05:04:10|392.49|388.49|392.53|388.53|392.53|388.53|392.46|388.46|15
1611810260000|2021-01-28 05:04:20|392.55|388.55|392.54|388.54|392.56|388.56|392.54|388.54|4
1611810270000|2021-01-28 05:04:30|392.55|388.55|392.45|388.45|392.55|388.55|392.34|388.34|18
1611810280000|2021-01-28 05:04:40|392.48|388.48|392.54|388.54|392.54|388.54|392.48|388.48|8
1611810290000|2021-01-28 05:04:50|392.55|388.55|392.57|388.57|392.66|388.66|392.49|388.49|17
1611810300000|2021-01-28 05:05:00|392.61|388.61|392.71|388.71|392.71|388.71|392.59|388.59|12
1611810310000|2021-01-28 05:05:10|392.76|388.76|392.79|388.79|392.79|388.79|392.76|388.76|2
1611810320000|2021-01-28 05:05:20|392.8|388.8|392.88|388.88|392.89|388.89|392.8|388.8|9
1611810330000|2021-01-28 05:05:30|392.89|388.89|392.83|388.83|392.89|388.89|392.83|388.83|7
1611810340000|2021-01-28 05:05:40|392.82|388.82|392.77|388.77|392.82|388.82|392.77|388.77|4
1611810350000|2021-01-28 05:05:50|392.7|388.7|392.73|388.73|392.73|388.73|392.67|388.67|9
1611810360000|2021-01-28 05:06:00|392.72|388.72|392.73|388.73|392.74|388.74|392.71|388.71|8
1611810370000|2021-01-28 05:06:10|392.74|388.74|392.74|388.74|392.74|388.74|392.72|388.72|5
1611810380000|2021-01-28 05:06:20|392.69|388.69|392.71|388.71|392.71|388.71|392.69|388.69|3
1611810390000|2021-01-28 05:06:30|392.7|388.7|392.71|388.71|392.72|388.72|392.7|388.7|6
1611810400000|2021-01-28 05:06:40|392.72|388.72|392.7|388.7|392.73|388.73|392.65|388.65|24
1611810410000|2021-01-28 05:06:50|392.71|388.71|392.66|388.66|392.71|388.71|392.65|388.65|11
1611810420000|2021-01-28 05:07:00|392.67|388.67|392.6|388.6|392.67|388.67|392.6|388.6|9
1611810430000|2021-01-28 05:07:10|392.61|388.61|392.59|388.59|392.61|388.61|392.58|388.58|9
1611810440000|2021-01-28 05:07:20|392.6|388.6|392.59|388.59|392.6|388.6|392.59|388.59|2
1611810450000|2021-01-28 05:07:30|392.6|388.6|392.64|388.64|392.65|388.65|392.6|388.6|5
1611810460000|2021-01-28 05:07:40|392.65|388.65|392.66|388.66|392.66|388.66|392.65|388.65|4
1611810470000|2021-01-28 05:07:50|392.65|388.65|392.93|388.93|393.06|389.06|392.65|388.65|17
1611810480000|2021-01-28 05:08:00|392.94|388.94|393.27|389.27|393.27|389.27|392.94|388.94|16
1611810490000|2021-01-28 05:08:10|393.25|389.25|393.61|389.61|393.61|389.61|393.25|389.25|17
1611810500000|2021-01-28 05:08:20|393.57|389.57|393.51|389.51|393.57|389.57|393.51|389.51|9
1611810510000|2021-01-28 05:08:30|393.52|389.52|393.74|389.74|393.74|389.74|393.51|389.51|7
1611810520000|2021-01-28 05:08:40|393.75|389.75|393.92|389.92|393.92|389.92|393.75|389.75|13
1611810530000|2021-01-28 05:08:50|394.03|390.03|393.92|389.92|394.08|390.08|393.92|389.92|19
1611810540000|2021-01-28 05:09:00|393.83|389.83|394.18|390.18|394.23|390.23|393.77|389.77|22
1611810550000|2021-01-28 05:09:10|394.2|390.2|394.4|390.4|394.44|390.44|394.2|390.2|19
1611810560000|2021-01-28 05:09:20|394.44|390.44|394.41|390.41|394.5|390.5|394.4|390.4|15
1611810570000|2021-01-28 05:09:30|394.42|390.42|394.28|390.28|394.42|390.42|394.28|390.28|14
1611810580000|2021-01-28 05:09:40|394.25|390.25|394.15|390.15|394.25|390.25|394.14|390.14|17
1611810590000|2021-01-28 05:09:50|394.14|390.14|393.94|389.94|394.14|390.14|393.94|389.94|14
1611810600000|2021-01-28 05:10:00|393.95|389.95|394|390|394.04|390.04|393.84|389.84|18
1611810610000|2021-01-28 05:10:10|393.99|389.99|393.87|389.87|394|390|393.87|389.87|10
1611810620000|2021-01-28 05:10:20|393.81|389.81|393.66|389.66|393.81|389.81|393.66|389.66|10
1611810630000|2021-01-28 05:10:30|393.65|389.65|393.65|389.65|393.65|389.65|393.64|389.64|5
1611810640000|2021-01-28 05:10:40|393.62|389.62|393.56|389.56|393.67|389.67|393.56|389.56|10
1611810650000|2021-01-28 05:10:50|393.59|389.59|393.55|389.55|393.6|389.6|393.43|389.43|19
1611810660000|2021-01-28 05:11:00|393.56|389.56|393.15|389.15|393.58|389.58|393.15|389.15|20
1611810670000|2021-01-28 05:11:10|393.14|389.14|393.07|389.07|393.25|389.25|393.07|389.07|7
1611810680000|2021-01-28 05:11:20|393.06|389.06|392.95|388.95|393.06|389.06|392.91|388.91|12
1611810690000|2021-01-28 05:11:30|392.94|388.94|392.93|388.93|392.96|388.96|392.88|388.88|14
1611810700000|2021-01-28 05:11:40|392.94|388.94|392.91|388.91|392.99|388.99|392.91|388.91|9
1611810710000|2021-01-28 05:11:50|392.92|388.92|392.57|388.57|392.92|388.92|392.57|388.57|4
1611810720000|2021-01-28 05:12:00|392.56|388.56|392.75|388.75|392.78|388.78|392.55|388.55|16
1611810730000|2021-01-28 05:12:10|392.77|388.77|393.07|389.07|393.13|389.13|392.77|388.77|18
1611810740000|2021-01-28 05:12:20|393.09|389.09|393.21|389.21|393.21|389.21|393.04|389.04|19
1611810750000|2021-01-28 05:12:30|393.2|389.2|393.17|389.17|393.2|389.2|393.16|389.16|10
1611810760000|2021-01-28 05:12:40|393.18|389.18|393.72|389.72|393.72|389.72|393.18|389.18|18
1611810770000|2021-01-28 05:12:50|393.71|389.71|393.96|389.96|394|390|393.7|389.7|19
1611810780000|2021-01-28 05:13:00|393.93|389.93|393.91|389.91|393.93|389.93|393.91|389.91|5
1611810790000|2021-01-28 05:13:10|393.9|389.9|393.97|389.97|393.97|389.97|393.9|389.9|5
1611810800000|2021-01-28 05:13:20|393.99|389.99|393.94|389.94|394.01|390.01|393.85|389.85|18
1611810810000|2021-01-28 05:13:30|393.95|389.95|393.88|389.88|393.99|389.99|393.77|389.77|10
1611810820000|2021-01-28 05:13:40|393.89|389.89|394.18|390.18|394.18|390.18|393.89|389.89|14
1611810830000|2021-01-28 05:13:50|394.26|390.26|394.51|390.51|394.56|390.56|394.25|390.25|22
1611810840000|2021-01-28 05:14:00|394.5|390.5|394.48|390.48|394.5|390.5|394.47|390.47|8
1611810850000|2021-01-28 05:14:10|394.47|390.47|394.47|390.47|394.47|390.47|394.47|390.47|1
1611810860000|2021-01-28 05:14:20|394.44|390.44|394.41|390.41|394.44|390.44|394.41|390.41|6
1611810870000|2021-01-28 05:14:30|394.39|390.39|394.52|390.52|394.62|390.62|394.23|390.23|24
1611810880000|2021-01-28 05:14:40|394.51|390.51|394.46|390.46|394.51|390.51|394.45|390.45|6
1611810900000|2021-01-28 05:15:00|394.47|390.47|395.01|391.01|395.01|391.01|394.47|390.47|13
1611810910000|2021-01-28 05:15:10|395.05|391.05|395.04|391.04|395.14|391.14|394.99|390.99|23
1611810920000|2021-01-28 05:15:20|395.02|391.02|394.84|390.84|395.02|391.02|394.84|390.84|14
1611810930000|2021-01-28 05:15:30|394.83|390.83|394.77|390.77|394.83|390.83|394.73|390.73|19
1611810940000|2021-01-28 05:15:40|394.82|390.82|394.87|390.87|394.87|390.87|394.77|390.77|10
1611810950000|2021-01-28 05:15:50|394.88|390.88|395.28|391.28|395.29|391.29|394.88|390.88|14
1611810960000|2021-01-28 05:16:00|395.24|391.24|395.03|391.03|395.24|391.24|395|391|13
1611810970000|2021-01-28 05:16:10|395.04|391.04|395.01|391.01|395.08|391.08|395|391|10
1611810980000|2021-01-28 05:16:20|395.03|391.03|395.11|391.11|395.11|391.11|395.02|391.02|11
1611810990000|2021-01-28 05:16:30|395.1|391.1|395.07|391.07|395.1|391.1|395.07|391.07|5
1611811000000|2021-01-28 05:16:40|395.06|391.06|395.02|391.02|395.06|391.06|395.02|391.02|6
1611811010000|2021-01-28 05:16:50|395.05|391.05|394.98|390.98|395.05|391.05|394.98|390.98|5
1611811020000|2021-01-28 05:17:00|394.99|390.99|394.87|390.87|394.99|390.99|394.86|390.86|14
1611811030000|2021-01-28 05:17:10|394.86|390.86|394.87|390.87|394.87|390.87|394.81|390.81|5
1611811040000|2021-01-28 05:17:20|394.73|390.73|394.81|390.81|394.81|390.81|394.7|390.7|8
1611811050000|2021-01-28 05:17:30|394.73|390.73|394.73|390.73|394.73|390.73|394.73|390.73|1
1611811060000|2021-01-28 05:17:40|394.72|390.72|394.7|390.7|394.75|390.75|394.69|390.69|6
1611811070000|2021-01-28 05:17:50|394.29|390.29|394.33|390.33|394.36|390.36|394.28|390.28|13
1611811080000|2021-01-28 05:18:00|394.32|390.32|394.3|390.3|394.32|390.32|394.3|390.3|3
1611811090000|2021-01-28 05:18:10|393.98|389.98|394.2|390.2|394.21|390.21|393.98|389.98|17
1611811100000|2021-01-28 05:18:20|394.16|390.16|394.13|390.13|394.16|390.16|394.13|390.13|3
1611811110000|2021-01-28 05:18:30|394.14|390.14|394.15|390.15|394.16|390.16|394.14|390.14|6
1611811120000|2021-01-28 05:18:40|394.16|390.16|394.16|390.16|394.16|390.16|394.16|390.16|1
1611811130000|2021-01-28 05:18:50|394.17|390.17|394.17|390.17|394.2|390.2|394.17|390.17|5
1611811140000|2021-01-28 05:19:00|394.15|390.15|394.18|390.18|394.18|390.18|394.15|390.15|2
1611811150000|2021-01-28 05:19:10|394.17|390.17|394.19|390.19|394.19|390.19|394.15|390.15|5
1611811160000|2021-01-28 05:19:20|394.18|390.18|394.13|390.13|394.18|390.18|394.07|390.07|9
1611811170000|2021-01-28 05:19:30|394.14|390.14|393.83|389.83|394.14|390.14|393.83|389.83|8
1611811180000|2021-01-28 05:19:40|393.84|389.84|393.81|389.81|393.84|389.84|393.81|389.81|2
1611811190000|2021-01-28 05:19:50|393.79|389.79|393.64|389.64|393.79|389.79|393.64|389.64|11
1611811200000|2021-01-28 05:20:00|393.61|389.61|393.57|389.57|393.62|389.62|393.57|389.57|17
1611811210000|2021-01-28 05:20:10|393.56|389.56|393.56|389.56|393.61|389.61|393.55|389.55|7
1611811230000|2021-01-28 05:20:30|393.48|389.48|393.48|389.48|393.49|389.49|393.48|389.48|5
1611811240000|2021-01-28 05:20:40|393.47|389.47|393.51|389.51|393.51|389.51|393.46|389.46|3
1611811250000|2021-01-28 05:20:50|393.17|389.17|393.17|389.17|393.17|389.17|393.17|389.17|1
1611811260000|2021-01-28 05:21:00|393.08|389.08|393.03|389.03|393.09|389.09|392.99|388.99|12
1611811270000|2021-01-28 05:21:10|393.02|389.02|393.12|389.12|393.13|389.13|393|389|15
1611811280000|2021-01-28 05:21:20|393.09|389.09|393.11|389.11|393.11|389.11|393.09|389.09|7
1611811290000|2021-01-28 05:21:30|393.14|389.14|393.51|389.51|393.53|389.53|393.14|389.14|14
1611811300000|2021-01-28 05:21:40|393.38|389.38|393.34|389.34|393.5|389.5|393.34|389.34|10
1611811310000|2021-01-28 05:21:50|393.35|389.35|393.36|389.36|393.38|389.38|393.35|389.35|5
1611811320000|2021-01-28 05:22:00|393.41|389.41|393.5|389.5|393.52|389.52|393.41|389.41|12
1611811330000|2021-01-28 05:22:10|393.51|389.51|393.6|389.6|393.64|389.64|393.51|389.51|7
1611811340000|2021-01-28 05:22:20|393.58|389.58|393.52|389.52|393.6|389.6|393.52|389.52|9
1611811350000|2021-01-28 05:22:30|393.51|389.51|393.52|389.52|393.52|389.52|393.51|389.51|2
1611811360000|2021-01-28 05:22:40|393.53|389.53|393.58|389.58|393.58|389.58|393.53|389.53|3
1611811370000|2021-01-28 05:22:50|393.57|389.57|393.52|389.52|393.57|389.57|393.52|389.52|6
1611811380000|2021-01-28 05:23:00|393.51|389.51|393.53|389.53|393.58|389.58|393.51|389.51|6
1611811390000|2021-01-28 05:23:10|393.35|389.35|393.38|389.38|393.39|389.39|393.35|389.35|6
1611811400000|2021-01-28 05:23:20|393.37|389.37|393.37|389.37|393.39|389.39|393.36|389.36|5
1611811410000|2021-01-28 05:23:30|393.41|389.41|393.81|389.81|393.81|389.81|393.41|389.41|15
1611811420000|2021-01-28 05:23:40|393.84|389.84|394.06|390.06|394.17|390.17|393.84|389.84|20
1611811430000|2021-01-28 05:23:50|394.07|390.07|394.21|390.21|394.21|390.21|394.06|390.06|12
1611811440000|2021-01-28 05:24:00|394.2|390.2|394.19|390.19|394.2|390.2|394.18|390.18|6
1611811450000|2021-01-28 05:24:10|394.18|390.18|394.14|390.14|394.28|390.28|394.14|390.14|8
1611811460000|2021-01-28 05:24:20|394.13|390.13|393.54|389.54|394.13|390.13|393.52|389.52|24
1611811470000|2021-01-28 05:24:30|393.44|389.44|393.23|389.23|393.44|389.44|393.23|389.23|10
1611811480000|2021-01-28 05:24:40|393.24|389.24|393.25|389.25|393.28|389.28|393.24|389.24|3
1611811490000|2021-01-28 05:24:50|393.24|389.24|393.24|389.24|393.3|389.3|393.24|389.24|12
1611811500000|2021-01-28 05:25:00|393.23|389.23|393.19|389.19|393.24|389.24|393.18|389.18|8
1611811510000|2021-01-28 05:25:10|393.18|389.18|393.35|389.35|393.43|389.43|393.16|389.16|18
1611811520000|2021-01-28 05:25:20|393.36|389.36|393.43|389.43|393.43|389.43|393.35|389.35|14
1611811530000|2021-01-28 05:25:30|393.41|389.41|393.29|389.29|393.43|389.43|393.29|389.29|13
1611811540000|2021-01-28 05:25:40|393.28|389.28|393.24|389.24|393.31|389.31|393.22|389.22|15
1611811550000|2021-01-28 05:25:50|393.23|389.23|393.49|389.49|393.56|389.56|393.23|389.23|19
1611811560000|2021-01-28 05:26:00|393.48|389.48|393.81|389.81|393.84|389.84|393.48|389.48|16
1611811570000|2021-01-28 05:26:10|393.75|389.75|393.9|389.9|394.16|390.16|393.73|389.73|22
1611811580000|2021-01-28 05:26:20|393.92|389.92|394.14|390.14|394.26|390.26|393.92|389.92|13
1611811590000|2021-01-28 05:26:30|394.13|390.13|394.11|390.11|394.13|390.13|394.11|390.11|3
1611811600000|2021-01-28 05:26:40|394.09|390.09|393.91|389.91|394.1|390.1|393.88|389.88|12
1611811610000|2021-01-28 05:26:50|393.92|389.92|393.94|389.94|393.95|389.95|393.91|389.91|11
1611811620000|2021-01-28 05:27:00|393.95|389.95|393.93|389.93|394.02|390.02|393.93|389.93|6
1611811630000|2021-01-28 05:27:10|393.92|389.92|393.88|389.88|393.92|389.92|393.82|389.82|17
1611811640000|2021-01-28 05:27:20|393.78|389.78|393.77|389.77|393.78|389.78|393.77|389.77|2
1611811660000|2021-01-28 05:27:40|393.31|389.31|393.34|389.34|393.34|389.34|393.31|389.31|2
1611811670000|2021-01-28 05:27:50|393.35|389.35|393.37|389.37|393.39|389.39|393.35|389.35|6
1611811680000|2021-01-28 05:28:00|393.68|389.68|393.21|389.21|393.77|389.77|393.19|389.19|18
1611811690000|2021-01-28 05:28:10|393.2|389.2|393.27|389.27|393.32|389.32|393.16|389.16|17
1611811700000|2021-01-28 05:28:20|393.28|389.28|393.38|389.38|393.41|389.41|393.28|389.28|12
1611811710000|2021-01-28 05:28:30|393.4|389.4|393.7|389.7|393.76|389.76|393.4|389.4|23
1611811720000|2021-01-28 05:28:40|393.72|389.72|393.66|389.66|393.72|389.72|393.64|389.64|25
1611811730000|2021-01-28 05:28:50|393.64|389.64|393.61|389.61|393.67|389.67|393.53|389.53|15
1611811740000|2021-01-28 05:29:00|393.6|389.6|393.39|389.39|393.6|389.6|393.36|389.36|16
1611811750000|2021-01-28 05:29:10|393.37|389.37|393.35|389.35|393.38|389.38|393.32|389.32|19
1611811760000|2021-01-28 05:29:20|393.32|389.32|393.09|389.09|393.35|389.35|393.09|389.09|9
1611811770000|2021-01-28 05:29:30|393.11|389.11|393.16|389.16|393.19|389.19|393.09|389.09|15
1611811780000|2021-01-28 05:29:40|393.23|389.23|393.23|389.23|393.29|389.29|393.23|389.23|10
1611811790000|2021-01-28 05:29:50|393.22|389.22|393.17|389.17|393.22|389.22|393.17|389.17|6
1611811800000|2021-01-28 05:30:00|393.16|389.16|393.09|389.09|393.17|389.17|393.09|389.09|5
1611811810000|2021-01-28 05:30:10|393.08|389.08|392.94|388.94|393.1|389.1|392.94|388.94|9
1611811820000|2021-01-28 05:30:20|392.93|388.93|392.77|388.77|392.93|388.93|392.77|388.77|10
1611811830000|2021-01-28 05:30:30|392.78|388.78|392.82|388.82|392.84|388.84|392.78|388.78|13
1611811840000|2021-01-28 05:30:40|392.83|388.83|392.82|388.82|392.84|388.84|392.8|388.8|6
1611811850000|2021-01-28 05:30:50|392.85|388.85|393.15|389.15|393.21|389.21|392.82|388.82|13
1611811860000|2021-01-28 05:31:00|393.1|389.1|393.22|389.22|393.28|389.28|393.06|389.06|22
1611811870000|2021-01-28 05:31:10|393.23|389.23|393.28|389.28|393.28|389.28|393.22|389.22|16
1611811880000|2021-01-28 05:31:20|393.29|389.29|393.29|389.29|393.3|389.3|393.23|389.23|17
1611811890000|2021-01-28 05:31:30|393.3|389.3|393.23|389.23|393.31|389.31|393.23|389.23|11
1611811900000|2021-01-28 05:31:40|393.24|389.24|393.23|389.23|393.24|389.24|393.23|389.23|2
1611811910000|2021-01-28 05:31:50|393.24|389.24|393.24|389.24|393.24|389.24|393.23|389.23|3
1611811920000|2021-01-28 05:32:00|393.23|389.23|393.24|389.24|393.24|389.24|393.21|389.21|6
1611811930000|2021-01-28 05:32:10|393.22|389.22|393.15|389.15|393.23|389.23|393.1|389.1|8
1611811940000|2021-01-28 05:32:20|393.13|389.13|393.11|389.11|393.17|389.17|393.11|389.11|9
1611811950000|2021-01-28 05:32:30|393.15|389.15|393.21|389.21|393.21|389.21|393.14|389.14|9
1611811960000|2021-01-28 05:32:40|393.22|389.22|393.28|389.28|393.28|389.28|393.21|389.21|7
1611811970000|2021-01-28 05:32:50|393.3|389.3|393.48|389.48|393.54|389.54|393.3|389.3|15
1611811980000|2021-01-28 05:33:00|393.5|389.5|393.42|389.42|393.5|389.5|393.42|389.42|15
1611811990000|2021-01-28 05:33:10|393.44|389.44|393.44|389.44|393.57|389.57|393.44|389.44|17
1611812000000|2021-01-28 05:33:20|393.53|389.53|393.62|389.62|393.69|389.69|393.47|389.47|23
1611812010000|2021-01-28 05:33:30|393.63|389.63|393.54|389.54|393.65|389.65|393.54|389.54|14
1611812020000|2021-01-28 05:33:40|393.55|389.55|393.54|389.54|393.55|389.55|393.53|389.53|4
1611812030000|2021-01-28 05:33:50|393.53|389.53|393.46|389.46|393.53|389.53|393.41|389.41|9
1611812040000|2021-01-28 05:34:00|393.45|389.45|393.46|389.46|393.46|389.46|393.44|389.44|6
1611812050000|2021-01-28 05:34:10|393.4|389.4|393.4|389.4|393.4|389.4|393.4|389.4|1
1611812060000|2021-01-28 05:34:20|393.41|389.41|393.4|389.4|393.41|389.41|393.4|389.4|2
1611812070000|2021-01-28 05:34:30|393.41|389.41|393.46|389.46|393.46|389.46|393.41|389.41|5
1611812080000|2021-01-28 05:34:40|393.47|389.47|393.45|389.45|393.47|389.47|393.42|389.42|5
1611812090000|2021-01-28 05:34:50|393.44|389.44|393.38|389.38|393.44|389.44|393.33|389.33|14
1611812100000|2021-01-28 05:35:00|393.33|389.33|393.35|389.35|393.39|389.39|393.3|389.3|9
1611812110000|2021-01-28 05:35:10|393.37|389.37|393.41|389.41|393.41|389.41|393.19|389.19|16
1611812120000|2021-01-28 05:35:20|393.34|389.34|393.4|389.4|393.4|389.4|393.33|389.33|6
1611812130000|2021-01-28 05:35:30|393.42|389.42|393.47|389.47|393.55|389.55|393.42|389.42|17
1611812140000|2021-01-28 05:35:40|393.46|389.46|393.49|389.49|393.5|389.5|393.46|389.46|7
1611812150000|2021-01-28 05:35:50|393.43|389.43|393.43|389.43|393.58|389.58|393.43|389.43|12
1611812160000|2021-01-28 05:36:00|393.42|389.42|393.25|389.25|393.42|389.42|393.24|389.24|10
1611812170000|2021-01-28 05:36:10|393.26|389.26|393.39|389.39|393.43|389.43|393.26|389.26|12
1611812180000|2021-01-28 05:36:20|393.4|389.4|393.51|389.51|393.51|389.51|393.36|389.36|18
1611812190000|2021-01-28 05:36:30|393.39|389.39|393.4|389.4|393.5|389.5|393.39|389.39|12
1611812200000|2021-01-28 05:36:40|393.5|389.5|393.49|389.49|393.5|389.5|393.41|389.41|4
1611812210000|2021-01-28 05:36:50|393.43|389.43|393.45|389.45|393.45|389.45|393.43|389.43|2
1611812220000|2021-01-28 05:37:00|393.44|389.44|393.39|389.39|393.45|389.45|393.37|389.37|18
1611812230000|2021-01-28 05:37:10|393.41|389.41|393.36|389.36|393.41|389.41|393.36|389.36|5
1611812240000|2021-01-28 05:37:20|393.37|389.37|393.22|389.22|393.37|389.37|393.22|389.22|5
1611812250000|2021-01-28 05:37:30|393.23|389.23|393.29|389.29|393.29|389.29|393.23|389.23|20
1611812260000|2021-01-28 05:37:40|393.28|389.28|393.35|389.35|393.36|389.36|393.28|389.28|15
1611812270000|2021-01-28 05:37:50|393.33|389.33|393.31|389.31|393.35|389.35|393.31|389.31|9
1611812280000|2021-01-28 05:38:00|393.3|389.3|393.36|389.36|393.5|389.5|393.3|389.3|7
1611812290000|2021-01-28 05:38:10|393.37|389.37|393.44|389.44|393.48|389.48|393.37|389.37|7
1611812300000|2021-01-28 05:38:20|393.54|389.54|393.5|389.5|393.55|389.55|393.46|389.46|6
1611812310000|2021-01-28 05:38:30|393.48|389.48|393.47|389.47|393.5|389.5|393.47|389.47|12
1611812320000|2021-01-28 05:38:40|393.48|389.48|393.46|389.46|393.48|389.48|393.45|389.45|8
1611812330000|2021-01-28 05:38:50|393.45|389.45|393.47|389.47|393.55|389.55|393.45|389.45|7
1611812340000|2021-01-28 05:39:00|393.46|389.46|393.47|389.47|393.47|389.47|393.46|389.46|4
1611812350000|2021-01-28 05:39:10|393.5|389.5|393.48|389.48|393.5|389.5|393.48|389.48|12
1611812360000|2021-01-28 05:39:20|393.47|389.47|393.46|389.46|393.47|389.47|393.45|389.45|4
1611812370000|2021-01-28 05:39:30|393.54|389.54|393.46|389.46|393.54|389.54|393.45|389.45|5
1611812380000|2021-01-28 05:39:40|393.49|389.49|393.45|389.45|393.51|389.51|393.45|389.45|6
1611812390000|2021-01-28 05:39:50|393.44|389.44|393.51|389.51|393.51|389.51|393.39|389.39|15
1611812400000|2021-01-28 05:40:00|393.5|389.5|393.48|389.48|393.51|389.51|393.48|389.48|13
1611812410000|2021-01-28 05:40:10|393.49|389.49|393.46|389.46|393.49|389.49|393.46|389.46|4
1611812420000|2021-01-28 05:40:20|393.47|389.47|393.41|389.41|393.47|389.47|393.41|389.41|7
1611812430000|2021-01-28 05:40:30|393.39|389.39|393.43|389.43|393.43|389.43|393.35|389.35|7
1611812440000|2021-01-28 05:40:40|393.42|389.42|393.38|389.38|393.43|389.43|393.37|389.37|6
1611812450000|2021-01-28 05:40:50|393.4|389.4|393.4|389.4|393.48|389.48|393.4|389.4|6
1611812460000|2021-01-28 05:41:00|393.39|389.39|393.33|389.33|393.39|389.39|393.15|389.15|17
1611812470000|2021-01-28 05:41:10|393.24|389.24|393.34|389.34|393.35|389.35|393.22|389.22|13
1611812480000|2021-01-28 05:41:20|393.32|389.32|393.37|389.37|393.4|389.4|393.3|389.3|11
1611812490000|2021-01-28 05:41:30|393.36|389.36|393.35|389.35|393.36|389.36|393.28|389.28|12
1611812500000|2021-01-28 05:41:40|393.38|389.38|393.42|389.42|393.46|389.46|393.38|389.38|8
1611812510000|2021-01-28 05:41:50|393.41|389.41|393.4|389.4|393.42|389.42|393.4|389.4|4
1611812520000|2021-01-28 05:42:00|393.41|389.41|393.42|389.42|393.43|389.43|393.41|389.41|4
1611812530000|2021-01-28 05:42:10|393.43|389.43|393.49|389.49|393.51|389.51|393.42|389.42|15
1611812540000|2021-01-28 05:42:20|393.43|389.43|393.45|389.45|393.45|389.45|393.43|389.43|10
1611812550000|2021-01-28 05:42:30|393.46|389.46|393.54|389.54|393.54|389.54|393.44|389.44|19
1611812560000|2021-01-28 05:42:40|393.57|389.57|393.87|389.87|393.96|389.96|393.57|389.57|26
1611812570000|2021-01-28 05:42:50|393.88|389.88|394.05|390.05|394.14|390.14|393.86|389.86|13
1611812580000|2021-01-28 05:43:00|393.98|389.98|393.95|389.95|394.07|390.07|393.95|389.95|10
1611812590000|2021-01-28 05:43:10|393.96|389.96|393.63|389.63|394.07|390.07|393.58|389.58|22
1611812600000|2021-01-28 05:43:20|393.72|389.72|393.74|389.74|393.83|389.83|393.58|389.58|22
1611812610000|2021-01-28 05:43:30|393.99|389.99|393.92|389.92|393.99|389.99|393.68|389.68|19
1611812620000|2021-01-28 05:43:40|394.04|390.04|394.1|390.1|394.1|390.1|393.92|389.92|17
1611812630000|2021-01-28 05:43:50|394|390|394.17|390.17|394.23|390.23|393.97|389.97|17
1611812640000|2021-01-28 05:44:00|394.27|390.27|394.5|390.5|394.52|390.52|394.18|390.18|21
1611812650000|2021-01-28 05:44:10|394.44|390.44|394.58|390.58|394.65|390.65|394.44|390.44|17
1611812660000|2021-01-28 05:44:20|394.55|390.55|394.38|390.38|394.58|390.58|394.37|390.37|19
1611812670000|2021-01-28 05:44:30|394.37|390.37|394.35|390.35|394.44|390.44|394.31|390.31|14
1611812680000|2021-01-28 05:44:40|394.34|390.34|394.46|390.46|394.59|390.59|394.34|390.34|23
1611812690000|2021-01-28 05:44:50|394.43|390.43|394.41|390.41|394.44|390.44|394.39|390.39|12
1611812700000|2021-01-28 05:45:00|394.39|390.39|394.65|390.65|394.68|390.68|394.39|390.39|28
1611812710000|2021-01-28 05:45:10|394.68|390.68|394.6|390.6|394.68|390.68|394.6|390.6|13
1611812720000|2021-01-28 05:45:20|394.64|390.64|394.6|390.6|394.64|390.64|394.59|390.59|12
1611812730000|2021-01-28 05:45:30|394.64|390.64|394.61|390.61|394.65|390.65|394.59|390.59|11
1611812740000|2021-01-28 05:45:40|394.65|390.65|394.62|390.62|394.67|390.67|394.6|390.6|13
1611812750000|2021-01-28 05:45:50|394.63|390.63|394.65|390.65|394.76|390.76|394.63|390.63|22
1611812760000|2021-01-28 05:46:00|394.64|390.64|394.4|390.4|394.64|390.64|394.38|390.38|20
1611812770000|2021-01-28 05:46:10|394.37|390.37|394.62|390.62|394.62|390.62|394.32|390.32|20
1611812780000|2021-01-28 05:46:20|394.59|390.59|394.56|390.56|394.64|390.64|394.56|390.56|6
1611812790000|2021-01-28 05:46:30|394.57|390.57|394.62|390.62|394.67|390.67|394.57|390.57|7
1611812800000|2021-01-28 05:46:40|394.67|390.67|394.66|390.66|394.73|390.73|394.6|390.6|12
1611812810000|2021-01-28 05:46:50|394.75|390.75|394.65|390.65|394.76|390.76|394.63|390.63|20
1611812820000|2021-01-28 05:47:00|394.64|390.64|394.88|390.88|395.09|391.09|394.64|390.64|22
1611812830000|2021-01-28 05:47:10|394.87|390.87|394.88|390.88|394.88|390.88|394.81|390.81|8
1611812840000|2021-01-28 05:47:20|394.86|390.86|394.91|390.91|394.91|390.91|394.8|390.8|7
1611812850000|2021-01-28 05:47:30|394.96|390.96|395.44|391.44|395.44|391.44|394.94|390.94|19
1611812860000|2021-01-28 05:47:40|395.42|391.42|395.43|391.43|395.53|391.53|395.41|391.41|18
1611812870000|2021-01-28 05:47:50|395.41|391.41|395.51|391.51|395.51|391.51|395.39|391.39|11
1611812880000|2021-01-28 05:48:00|395.48|391.48|395.48|391.48|395.49|391.49|395.48|391.48|3
1611812890000|2021-01-28 05:48:10|395.47|391.47|395.43|391.43|395.47|391.47|395.39|391.39|10
1611812900000|2021-01-28 05:48:20|395.45|391.45|395.43|391.43|395.45|391.45|395.43|391.43|6
1611812910000|2021-01-28 05:48:30|395.45|391.45|395.56|391.56|395.56|391.56|395.45|391.45|5
1611812920000|2021-01-28 05:48:40|395.55|391.55|395.54|391.54|395.55|391.55|395.54|391.54|6
1611812930000|2021-01-28 05:48:50|395.55|391.55|395.54|391.54|395.55|391.55|395.54|391.54|6
1611812940000|2021-01-28 05:49:00|395.55|391.55|395.43|391.43|395.55|391.55|395.38|391.38|19
1611812950000|2021-01-28 05:49:10|395.44|391.44|395.48|391.48|395.49|391.49|395.44|391.44|10
1611812960000|2021-01-28 05:49:20|395.49|391.49|395.5|391.5|395.5|391.5|395.49|391.49|2
1611812970000|2021-01-28 05:49:30|395.51|391.51|395.52|391.52|395.52|391.52|395.51|391.51|6
1611812980000|2021-01-28 05:49:40|395.51|391.51|395.55|391.55|395.55|391.55|395.49|391.49|12
1611812990000|2021-01-28 05:49:50|395.54|391.54|395.55|391.55|395.55|391.55|395.54|391.54|4
1611813000000|2021-01-28 05:50:00|395.56|391.56|395.58|391.58|395.6|391.6|395.55|391.55|15
1611813010000|2021-01-28 05:50:10|395.59|391.59|395.61|391.61|395.61|391.61|395.58|391.58|4
1611813020000|2021-01-28 05:50:20|395.62|391.62|395.58|391.58|395.68|391.68|395.58|391.58|11
1611813030000|2021-01-28 05:50:30|395.59|391.59|395.68|391.68|395.69|391.69|395.59|391.59|10
1611813040000|2021-01-28 05:50:40|395.67|391.67|395.57|391.57|395.67|391.67|395.57|391.57|19
1611813050000|2021-01-28 05:50:50|395.58|391.58|395.61|391.61|395.61|391.61|395.57|391.57|9
1611813060000|2021-01-28 05:51:00|395.6|391.6|395.53|391.53|395.6|391.6|395.53|391.53|7
1611813070000|2021-01-28 05:51:10|395.54|391.54|395.56|391.56|395.57|391.57|395.54|391.54|12
1611813080000|2021-01-28 05:51:20|395.55|391.55|395.5|391.5|395.55|391.55|395.48|391.48|11
1611813090000|2021-01-28 05:51:30|395.49|391.49|395.51|391.51|395.52|391.52|395.49|391.49|6
1611813100000|2021-01-28 05:51:40|395.53|391.53|395.48|391.48|395.53|391.53|395.48|391.48|4
1611813110000|2021-01-28 05:51:50|395.4|391.4|395.32|391.32|395.41|391.41|395.32|391.32|8
1611813120000|2021-01-28 05:52:00|395.33|391.33|395.41|391.41|395.41|391.41|395.32|391.32|11
1611813130000|2021-01-28 05:52:10|395.43|391.43|395.67|391.67|395.7|391.7|395.43|391.43|12
1611813140000|2021-01-28 05:52:20|395.63|391.63|395.67|391.67|395.67|391.67|395.63|391.63|2
1611813160000|2021-01-28 05:52:40|395.68|391.68|395.67|391.67|395.68|391.68|395.66|391.66|4
1611813170000|2021-01-28 05:52:50|395.7|391.7|395.72|391.72|395.72|391.72|395.67|391.67|13
1611813180000|2021-01-28 05:53:00|395.74|391.74|395.89|391.89|395.94|391.94|395.74|391.74|17
1611813190000|2021-01-28 05:53:10|395.9|391.9|395.9|391.9|395.96|391.96|395.89|391.89|14
1611813200000|2021-01-28 05:53:20|395.91|391.91|395.92|391.92|395.92|391.92|395.91|391.91|10
1611813210000|2021-01-28 05:53:30|395.96|391.96|395.92|391.92|395.96|391.96|395.92|391.92|6
1611813220000|2021-01-28 05:53:40|395.96|391.96|395.9|391.9|395.96|391.96|395.9|391.9|10
1611813230000|2021-01-28 05:53:50|395.92|391.92|395.9|391.9|395.92|391.92|395.89|391.89|7
1611813240000|2021-01-28 05:54:00|395.92|391.92|395.91|391.91|395.92|391.92|395.9|391.9|11
1611813250000|2021-01-28 05:54:10|395.92|391.92|395.92|391.92|395.92|391.92|395.91|391.91|5
1611813260000|2021-01-28 05:54:20|395.91|391.91|395.92|391.92|395.92|391.92|395.91|391.91|2
1611813270000|2021-01-28 05:54:30|395.91|391.91|395.93|391.93|395.93|391.93|395.91|391.91|2
1611813280000|2021-01-28 05:54:40|395.92|391.92|395.86|391.86|396.01|392.01|395.85|391.85|13
1611813290000|2021-01-28 05:54:50|395.88|391.88|395.89|391.89|395.92|391.92|395.88|391.88|7
1611813300000|2021-01-28 05:55:00|395.9|391.9|395.92|391.92|395.92|391.92|395.87|391.87|5
1611813310000|2021-01-28 05:55:10|395.93|391.93|395.87|391.87|395.94|391.94|395.87|391.87|11
1611813320000|2021-01-28 05:55:20|395.9|391.9|395.92|391.92|395.96|391.96|395.87|391.87|8
1611813340000|2021-01-28 05:55:40|395.9|391.9|395.93|391.93|395.93|391.93|395.7|391.7|21
1611813350000|2021-01-28 05:55:50|395.94|391.94|395.91|391.91|395.94|391.94|395.86|391.86|25
1611813360000|2021-01-28 05:56:00|395.9|391.9|395.93|391.93|395.95|391.95|395.85|391.85|13
1611813370000|2021-01-28 05:56:10|395.87|391.87|395.99|391.99|396|392|395.87|391.87|10
1611813380000|2021-01-28 05:56:20|395.96|391.96|395.99|391.99|396.03|392.03|395.96|391.96|11
1611813390000|2021-01-28 05:56:30|396.03|392.03|396.04|392.04|396.04|392.04|395.97|391.97|13
1611813400000|2021-01-28 05:56:40|396.06|392.06|396.08|392.08|396.14|392.14|396.06|392.06|10
1611813410000|2021-01-28 05:56:50|396.07|392.07|396.01|392.01|396.07|392.07|395.99|391.99|10
1611813420000|2021-01-28 05:57:00|396.06|392.06|396.06|392.06|396.06|392.06|396.02|392.02|11
1611813430000|2021-01-28 05:57:10|396.04|392.04|396.09|392.09|396.09|392.09|396|392|12
1611813440000|2021-01-28 05:57:20|396.08|392.08|396.11|392.11|396.12|392.12|396.08|392.08|6
1611813450000|2021-01-28 05:57:30|396.15|392.15|396.12|392.12|396.15|392.15|396.11|392.11|3
1611813460000|2021-01-28 05:57:40|396.11|392.11|396.06|392.06|396.12|392.12|396.06|392.06|5
1611813470000|2021-01-28 05:57:50|396.09|392.09|396.09|392.09|396.09|392.09|396.08|392.08|7
1611813480000|2021-01-28 05:58:00|396.08|392.08|396.06|392.06|396.08|392.08|396.05|392.05|5
1611813490000|2021-01-28 05:58:10|396.04|392.04|396.08|392.08|396.09|392.09|396.04|392.04|7
1611813500000|2021-01-28 05:58:20|396.09|392.09|396.24|392.24|396.25|392.25|396.09|392.09|12
1611813510000|2021-01-28 05:58:30|396.2|392.2|396.2|392.2|396.24|392.24|396.2|392.2|12
1611813520000|2021-01-28 05:58:40|396.21|392.21|396.15|392.15|396.21|392.21|396.11|392.11|16
1611813530000|2021-01-28 05:58:50|396.16|392.16|396.15|392.15|396.16|392.16|396.12|392.12|7
1611813540000|2021-01-28 05:59:00|396.16|392.16|396.16|392.16|396.16|392.16|396.15|392.15|3
1611813550000|2021-01-28 05:59:10|396.15|392.15|396.15|392.15|396.16|392.16|396.14|392.14|5
1611813560000|2021-01-28 05:59:20|396.14|392.14|396.12|392.12|396.14|392.14|396.12|392.12|6
1611813570000|2021-01-28 05:59:30|396.15|392.15|396.15|392.15|396.15|392.15|396.13|392.13|6
1611813580000|2021-01-28 05:59:40|396.16|392.16|396.13|392.13|396.18|392.18|396.13|392.13|6
1611813590000|2021-01-28 05:59:50|396.16|392.16|396.16|392.16|396.17|392.17|396.15|392.15|6
1611813600000|2021-01-28 06:00:00|396.15|392.15|396.16|392.16|396.17|392.17|396.15|392.15|6
1611813610000|2021-01-28 06:00:10|396.17|392.17|396.13|392.13|396.17|392.17|396.13|392.13|10
1611813620000|2021-01-28 06:00:20|396.14|392.14|396.13|392.13|396.14|392.14|396.13|392.13|2
1611813630000|2021-01-28 06:00:30|396.12|392.12|396.12|392.12|396.13|392.13|396.12|392.12|3
1611813640000|2021-01-28 06:00:40|396.09|392.09|396.07|392.07|396.09|392.09|396.04|392.04|4
1611813650000|2021-01-28 06:00:50|396.08|392.08|396.04|392.04|396.09|392.09|396.03|392.03|6
1611813660000|2021-01-28 06:01:00|396|392|396.06|392.06|396.06|392.06|396|392|4
1611813670000|2021-01-28 06:01:10|396.05|392.05|396.07|392.07|396.07|392.07|396.05|392.05|7
1611813680000|2021-01-28 06:01:20|396.08|392.08|396.08|392.08|396.1|392.1|396.07|392.07|9
1611813690000|2021-01-28 06:01:30|396.07|392.07|396.25|392.25|396.25|392.25|396.07|392.07|18
1611813700000|2021-01-28 06:01:40|396.28|392.28|396.48|392.48|396.48|392.48|396.28|392.28|12
1611813710000|2021-01-28 06:01:50|396.47|392.47|396.72|392.72|396.72|392.72|396.46|392.46|13
1611813720000|2021-01-28 06:02:00|396.73|392.73|396.89|392.89|396.89|392.89|396.73|392.73|11
1611813730000|2021-01-28 06:02:10|397.2|393.2|397.24|393.24|397.42|393.42|397.2|393.2|20
1611813740000|2021-01-28 06:02:20|397.23|393.23|397.2|393.2|397.23|393.23|397.17|393.17|9
1611813750000|2021-01-28 06:02:30|397.19|393.19|397.07|393.07|397.19|393.19|397.06|393.06|18
1611813760000|2021-01-28 06:02:40|397.13|393.13|397.18|393.18|397.19|393.19|397.13|393.13|9
1611813770000|2021-01-28 06:02:50|397.21|393.21|397.24|393.24|397.26|393.26|397.21|393.21|10
1611813780000|2021-01-28 06:03:00|397.25|393.25|397.3|393.3|397.31|393.31|397.25|393.25|7
1611813790000|2021-01-28 06:03:10|397.31|393.31|397.71|393.71|397.71|393.71|397.31|393.31|14
1611813800000|2021-01-28 06:03:20|397.7|393.7|398.02|394.02|398.03|394.03|397.7|393.7|16
1611813810000|2021-01-28 06:03:30|398.01|394.01|398.06|394.06|398.08|394.08|398.01|394.01|13
1611813820000|2021-01-28 06:03:40|398.05|394.05|398.13|394.13|398.13|394.13|398.04|394.04|16
1611813830000|2021-01-28 06:03:50|398.06|394.06|398.09|394.09|398.16|394.16|398.06|394.06|21
1611813840000|2021-01-28 06:04:00|398.1|394.1|398.1|394.1|398.11|394.11|398.1|394.1|3
1611813850000|2021-01-28 06:04:10|398.12|394.12|398.37|394.37|398.39|394.39|398.12|394.12|11
1611813860000|2021-01-28 06:04:20|398.35|394.35|398.66|394.66|398.71|394.71|398.35|394.35|11
1611813870000|2021-01-28 06:04:30|398.65|394.65|398.68|394.68|398.72|394.72|398.64|394.64|17
1611813880000|2021-01-28 06:04:40|398.67|394.67|398.68|394.68|398.68|394.68|398.67|394.67|2
1611813890000|2021-01-28 06:04:50|398.7|394.7|398.67|394.67|398.7|394.7|398.67|394.67|3
1611813900000|2021-01-28 06:05:00|398.68|394.68|398.75|394.75|398.77|394.77|398.67|394.67|5
1611813910000|2021-01-28 06:05:10|398.76|394.76|398.69|394.69|398.79|394.79|398.69|394.69|24
1611813920000|2021-01-28 06:05:20|398.7|394.7|398.77|394.77|398.81|394.81|398.7|394.7|17
1611813930000|2021-01-28 06:05:30|398.8|394.8|398.84|394.84|398.95|394.95|398.8|394.8|21
1611813940000|2021-01-28 06:05:40|398.9|394.9|399.2|395.2|399.66|395.66|398.89|394.89|24
1611813950000|2021-01-28 06:05:50|399.3|395.3|399.6|395.6|399.64|395.64|399.28|395.28|13
1611813960000|2021-01-28 06:06:00|399.64|395.64|399.73|395.73|399.83|395.83|399.64|395.64|24
1611813970000|2021-01-28 06:06:10|399.71|395.71|398.5|394.5|399.71|395.71|398.5|394.5|30
1611813980000|2021-01-28 06:06:20|398.39|394.39|398.86|394.86|398.89|394.89|398.39|394.39|36
1611813990000|2021-01-28 06:06:30|398.87|394.87|398.68|394.68|398.88|394.88|398.68|394.68|31
1611814000000|2021-01-28 06:06:40|398.69|394.69|398.74|394.74|398.76|394.76|398.67|394.67|22
1611814010000|2021-01-28 06:06:50|398.73|394.73|398.99|394.99|399.06|395.06|398.71|394.71|20
1611814020000|2021-01-28 06:07:00|399|395|398.91|394.91|399.01|395.01|398.86|394.86|21
1611814030000|2021-01-28 06:07:10|398.86|394.86|398.63|394.63|398.94|394.94|398.63|394.63|23
1611814040000|2021-01-28 06:07:20|398.58|394.58|398.11|394.11|398.81|394.81|398.07|394.07|14
1611814050000|2021-01-28 06:07:30|398.1|394.1|398.04|394.04|398.24|394.24|398|394|22
1611814060000|2021-01-28 06:07:40|398.2|394.2|398.28|394.28|398.57|394.57|398.16|394.16|30
1611814070000|2021-01-28 06:07:50|398.27|394.27|398.17|394.17|398.41|394.41|398.17|394.17|17
1611814080000|2021-01-28 06:08:00|398.28|394.28|398.06|394.06|398.32|394.32|398.06|394.06|24
1611814090000|2021-01-28 06:08:10|398.1|394.1|397.51|393.51|398.1|394.1|397.51|393.51|21
1611814100000|2021-01-28 06:08:20|397.5|393.5|397.86|393.86|397.86|393.86|397.5|393.5|12
1611814110000|2021-01-28 06:08:30|397.85|393.85|397.74|393.74|397.85|393.85|397.71|393.71|11
1611814120000|2021-01-28 06:08:40|397.71|393.71|397.77|393.77|397.84|393.84|397.71|393.71|15
1611814130000|2021-01-28 06:08:50|397.74|393.74|397.99|393.99|398|394|397.74|393.74|24
1611814140000|2021-01-28 06:09:00|397.97|393.97|397.73|393.73|397.97|393.97|397.69|393.69|26
1611814150000|2021-01-28 06:09:10|397.74|393.74|397.72|393.72|397.83|393.83|397.71|393.71|28
1611814160000|2021-01-28 06:09:20|397.71|393.71|397.88|393.88|397.89|393.89|397.71|393.71|14
1611814170000|2021-01-28 06:09:30|397.87|393.87|398.02|394.02|398.06|394.06|397.87|393.87|16
1611814180000|2021-01-28 06:09:40|398.01|394.01|398.05|394.05|398.06|394.06|397.99|393.99|23
1611814190000|2021-01-28 06:09:50|398.06|394.06|398.13|394.13|398.13|394.13|397.97|393.97|11
1611814200000|2021-01-28 06:10:00|398.15|394.15|398.3|394.3|398.3|394.3|398.15|394.15|18
1611814210000|2021-01-28 06:10:10|398.29|394.29|398.28|394.28|398.32|394.32|398.26|394.26|9
1611814220000|2021-01-28 06:10:20|398.34|394.34|398.34|394.34|398.35|394.35|398.3|394.3|13
1611814230000|2021-01-28 06:10:30|398.35|394.35|398.46|394.46|398.46|394.46|398.31|394.31|9
1611814240000|2021-01-28 06:10:40|398.49|394.49|398.51|394.51|398.51|394.51|398.49|394.49|5
1611814250000|2021-01-28 06:10:50|398.5|394.5|398.48|394.48|398.51|394.51|398.43|394.43|12
1611814260000|2021-01-28 06:11:00|398.46|394.46|398.36|394.36|398.65|394.65|398.36|394.36|14
1611814270000|2021-01-28 06:11:10|398.37|394.37|398.36|394.36|398.44|394.44|398.31|394.31|19
1611814280000|2021-01-28 06:11:20|398.37|394.37|398.39|394.39|398.4|394.4|398.31|394.31|8
1611814290000|2021-01-28 06:11:30|398.4|394.4|398.43|394.43|398.43|394.43|398.4|394.4|5
1611814300000|2021-01-28 06:11:40|398.41|394.41|398.43|394.43|398.49|394.49|398.4|394.4|11
1611814310000|2021-01-28 06:11:50|398.44|394.44|398.48|394.48|398.5|394.5|398.44|394.44|11
1611814320000|2021-01-28 06:12:00|398.49|394.49|398.55|394.55|398.55|394.55|398.49|394.49|7
1611814330000|2021-01-28 06:12:10|398.56|394.56|398.65|394.65|398.65|394.65|398.56|394.56|12
1611814340000|2021-01-28 06:12:20|398.64|394.64|398.79|394.79|398.83|394.83|398.64|394.64|13
1611814350000|2021-01-28 06:12:30|398.8|394.8|398.73|394.73|398.8|394.8|398.73|394.73|11
1611814360000|2021-01-28 06:12:40|398.68|394.68|398.71|394.71|398.72|394.72|398.67|394.67|9
1611814370000|2021-01-28 06:12:50|398.7|394.7|398.72|394.72|398.79|394.79|398.7|394.7|11
1611814380000|2021-01-28 06:13:00|398.76|394.76|398.86|394.86|398.97|394.97|398.76|394.76|7
1611814390000|2021-01-28 06:13:10|398.93|394.93|398.95|394.95|399.22|395.22|398.87|394.87|21
1611814400000|2021-01-28 06:13:20|398.97|394.97|399.2|395.2|399.22|395.22|398.97|394.97|10
1611814410000|2021-01-28 06:13:30|399.21|395.21|399.23|395.23|399.24|395.24|399.2|395.2|10
1611814420000|2021-01-28 06:13:40|399.24|395.24|399.29|395.29|399.33|395.33|399.23|395.23|18
1611814430000|2021-01-28 06:13:50|399.27|395.27|399.18|395.18|399.28|395.28|399.18|395.18|12
1611814440000|2021-01-28 06:14:00|399.19|395.19|399.21|395.21|399.27|395.27|399.19|395.19|16
1611814450000|2021-01-28 06:14:10|399.22|395.22|399.31|395.31|399.31|395.31|399.22|395.22|14
1611814460000|2021-01-28 06:14:20|399.29|395.29|399.76|395.76|399.78|395.78|399.28|395.28|24
1611814470000|2021-01-28 06:14:30|399.79|395.79|399.64|395.64|399.8|395.8|399.63|395.63|21
1611814480000|2021-01-28 06:14:40|399.63|395.63|399.72|395.72|399.73|395.73|399.36|395.36|22
1611814490000|2021-01-28 06:14:50|399.73|395.73|399.72|395.72|399.78|395.78|399.65|395.65|19
1611814500000|2021-01-28 06:15:00|399.73|395.73|400.08|396.08|400.08|396.08|399.68|395.68|20
1611814510000|2021-01-28 06:15:10|400.07|396.07|399.79|395.79|400.08|396.08|399.79|395.79|9
1611814520000|2021-01-28 06:15:20|399.91|395.91|399.78|395.78|399.92|395.92|399.76|395.76|22
1611814530000|2021-01-28 06:15:30|399.77|395.77|399.76|395.76|399.78|395.78|399.72|395.72|15
1611814540000|2021-01-28 06:15:40|399.75|395.75|399.66|395.66|399.75|395.75|399.55|395.55|11
1611814550000|2021-01-28 06:15:50|399.65|395.65|399.78|395.78|399.78|395.78|399.56|395.56|11
1611814560000|2021-01-28 06:16:00|399.73|395.73|399.72|395.72|399.78|395.78|399.68|395.68|14
1611814570000|2021-01-28 06:16:10|399.69|395.69|399.12|395.12|399.69|395.69|399.11|395.11|21
1611814580000|2021-01-28 06:16:20|399.13|395.13|398.79|394.79|399.13|395.13|398.79|394.79|14
1611814590000|2021-01-28 06:16:30|398.78|394.78|398.82|394.82|398.82|394.82|398.77|394.77|13
1611814600000|2021-01-28 06:16:40|398.81|394.81|398.78|394.78|398.82|394.82|398.55|394.55|9
1611814610000|2021-01-28 06:16:50|398.79|394.79|398.74|394.74|398.8|394.8|398.69|394.69|9
1611814620000|2021-01-28 06:17:00|398.75|394.75|399.23|395.23|399.32|395.32|398.75|394.75|15
1611814630000|2021-01-28 06:17:10|399.22|395.22|399.1|395.1|399.22|395.22|399.1|395.1|13
1611814640000|2021-01-28 06:17:20|399.18|395.18|398.98|394.98|399.18|395.18|398.98|394.98|9
1611814650000|2021-01-28 06:17:30|398.97|394.97|398.97|394.97|398.98|394.98|398.96|394.96|7
1611814660000|2021-01-28 06:17:40|398.96|394.96|398.89|394.89|398.97|394.97|398.81|394.81|11
1611814670000|2021-01-28 06:17:50|398.86|394.86|398.89|394.89|398.89|394.89|398.86|394.86|3
1611814680000|2021-01-28 06:18:00|398.91|394.91|398.93|394.93|398.93|394.93|398.91|394.91|3
1611814690000|2021-01-28 06:18:10|398.92|394.92|398.93|394.93|398.93|394.93|398.92|394.92|2
1611814700000|2021-01-28 06:18:20|398.92|394.92|398.97|394.97|398.98|394.98|398.92|394.92|5
1611814710000|2021-01-28 06:18:30|398.98|394.98|398.96|394.96|399.03|395.03|398.96|394.96|4
1611814720000|2021-01-28 06:18:40|398.97|394.97|398.89|394.89|398.97|394.97|398.89|394.89|7
1611814730000|2021-01-28 06:18:50|398.88|394.88|398.82|394.82|398.88|394.88|398.76|394.76|8
1611814740000|2021-01-28 06:19:00|398.81|394.81|399.07|395.07|399.07|395.07|398.81|394.81|13
1611814750000|2021-01-28 06:19:10|399.08|395.08|399.33|395.33|399.33|395.33|399.08|395.08|11
1611814760000|2021-01-28 06:19:20|399.34|395.34|399.48|395.48|399.52|395.52|399.34|395.34|10
1611814770000|2021-01-28 06:19:30|399.49|395.49|399.59|395.59|399.59|395.59|399.49|395.49|8
1611814780000|2021-01-28 06:19:40|399.58|395.58|399.53|395.53|399.59|395.59|399.53|395.53|8
1611814790000|2021-01-28 06:19:50|399.42|395.42|399.31|395.31|399.48|395.48|399.31|395.31|17
1611814800000|2021-01-28 06:20:00|399.32|395.32|399.55|395.55|399.56|395.56|399.32|395.32|17
1611814810000|2021-01-28 06:20:10|399.56|395.56|399.76|395.76|400|396|399.56|395.56|16
1611814820000|2021-01-28 06:20:20|399.75|395.75|399.75|395.75|400.01|396.01|399.73|395.73|19
1611814830000|2021-01-28 06:20:30|399.98|395.98|399.78|395.78|400.05|396.05|399.78|395.78|12
1611814840000|2021-01-28 06:20:40|399.76|395.76|400.1|396.1|400.1|396.1|399.71|395.71|16
1611814850000|2021-01-28 06:20:50|400.09|396.09|400.25|396.25|400.26|396.26|400.08|396.08|15
1611814860000|2021-01-28 06:21:00|400.26|396.26|400.38|396.38|400.38|396.38|400.25|396.25|12
1611814870000|2021-01-28 06:21:10|400.37|396.37|400.54|396.54|400.54|396.54|400.3|396.3|14
1611814880000|2021-01-28 06:21:20|400.49|396.49|400.95|396.95|400.95|396.95|400.49|396.49|18
1611814890000|2021-01-28 06:21:30|400.96|396.96|400.98|396.98|400.99|396.99|400.96|396.96|9
1611814900000|2021-01-28 06:21:40|400.97|396.97|400.77|396.77|400.97|396.97|400.72|396.72|12
1611814910000|2021-01-28 06:21:50|400.78|396.78|400.86|396.86|400.91|396.91|400.78|396.78|14
1611814920000|2021-01-28 06:22:00|400.82|396.82|399.28|395.28|400.82|396.82|399.28|395.28|34
1611814930000|2021-01-28 06:22:10|399.23|395.23|399.19|395.19|399.4|395.4|399.13|395.13|27
1611814940000|2021-01-28 06:22:20|399.1|395.1|399|395|399.11|395.11|398.98|394.98|10
1611814950000|2021-01-28 06:22:30|399.01|395.01|399.07|395.07|399.08|395.08|398.99|394.99|12
1611814960000|2021-01-28 06:22:40|399.06|395.06|398.95|394.95|399.07|395.07|398.9|394.9|22
1611814970000|2021-01-28 06:22:50|398.96|394.96|398.92|394.92|398.96|394.96|398.91|394.91|17
1611814980000|2021-01-28 06:23:00|398.91|394.91|399.1|395.1|399.1|395.1|398.91|394.91|11
1611814990000|2021-01-28 06:23:10|399.12|395.12|399.11|395.11|399.14|395.14|399.07|395.07|10
1611815000000|2021-01-28 06:23:20|399.14|395.14|399.22|395.22|399.41|395.41|399.14|395.14|22
1611815010000|2021-01-28 06:23:30|399.19|395.19|399.16|395.16|399.19|395.19|399.14|395.14|9
1611815020000|2021-01-28 06:23:40|399.15|395.15|399.07|395.07|399.16|395.16|399.05|395.05|10
1611815030000|2021-01-28 06:23:50|399.06|395.06|398.99|394.99|399.06|395.06|398.99|394.99|5
1611815040000|2021-01-28 06:24:00|398.95|394.95|399.03|395.03|399.03|395.03|398.92|394.92|12
1611815050000|2021-01-28 06:24:10|399|395|398.93|394.93|399|395|398.93|394.93|10
1611815060000|2021-01-28 06:24:20|398.9|394.9|398.77|394.77|398.9|394.9|398.77|394.77|8
1611815070000|2021-01-28 06:24:30|398.75|394.75|398.83|394.83|398.84|394.84|398.71|394.71|22
1611815080000|2021-01-28 06:24:40|398.82|394.82|398.78|394.78|398.82|394.82|398.77|394.77|13
1611815090000|2021-01-28 06:24:50|398.79|394.79|398.82|394.82|398.82|394.82|398.79|394.79|9
1611815100000|2021-01-28 06:25:00|398.84|394.84|398.88|394.88|398.88|394.88|398.84|394.84|6
1611815110000|2021-01-28 06:25:10|398.87|394.87|398.86|394.86|398.88|394.88|398.81|394.81|9
1611815120000|2021-01-28 06:25:20|398.85|394.85|398.86|394.86|398.87|394.87|398.85|394.85|8
1611815130000|2021-01-28 06:25:30|398.87|394.87|398.91|394.91|398.91|394.91|398.86|394.86|8
1611815140000|2021-01-28 06:25:40|398.92|394.92|398.88|394.88|398.94|394.94|398.88|394.88|9
1611815150000|2021-01-28 06:25:50|398.9|394.9|399.1|395.1|399.1|395.1|398.9|394.9|8
1611815160000|2021-01-28 06:26:00|399.09|395.09|399.09|395.09|399.11|395.11|398.96|394.96|15
1611815170000|2021-01-28 06:26:10|399.12|395.12|399.17|395.17|399.2|395.2|399.12|395.12|11
1611815180000|2021-01-28 06:26:20|399.19|395.19|399.15|395.15|399.2|395.2|399.15|395.15|22
1611815190000|2021-01-28 06:26:30|399.2|395.2|399.18|395.18|399.2|395.2|399.1|395.1|13
1611815200000|2021-01-28 06:26:40|399.19|395.19|399.18|395.18|399.24|395.24|399.18|395.18|8
1611815210000|2021-01-28 06:26:50|399.23|395.23|399.28|395.28|399.28|395.28|399.22|395.22|10
1611815220000|2021-01-28 06:27:00|399.23|395.23|399.22|395.22|399.29|395.29|399.22|395.22|21
1611815230000|2021-01-28 06:27:10|399.18|395.18|399.27|395.27|399.27|395.27|399.18|395.18|13
1611815240000|2021-01-28 06:27:20|399.25|395.25|399.05|395.05|399.25|395.25|399.03|395.03|20
1611815250000|2021-01-28 06:27:30|399.04|395.04|399.04|395.04|399.08|395.08|399.03|395.03|21
1611815260000|2021-01-28 06:27:40|399.05|395.05|399.11|395.11|399.14|395.14|399.05|395.05|21
1611815270000|2021-01-28 06:27:50|399.12|395.12|399.12|395.12|399.12|395.12|399.06|395.06|15
1611815280000|2021-01-28 06:28:00|399.1|395.1|399.11|395.11|399.15|395.15|399.09|395.09|22
1611815290000|2021-01-28 06:28:10|399.09|395.09|399.01|395.01|399.09|395.09|398.99|394.99|17
1611815300000|2021-01-28 06:28:20|399.02|395.02|399.21|395.21|399.25|395.25|398.94|394.94|23
1611815310000|2021-01-28 06:28:30|399.25|395.25|399.17|395.17|399.29|395.29|399.17|395.17|25
1611815320000|2021-01-28 06:28:40|399.16|395.16|399.05|395.05|399.16|395.16|399.05|395.05|22
1611815330000|2021-01-28 06:28:50|399.1|395.1|399.07|395.07|399.1|395.1|399.03|395.03|21
1611815340000|2021-01-28 06:29:00|399.08|395.08|399.23|395.23|399.29|395.29|399.01|395.01|25
1611815350000|2021-01-28 06:29:10|399.24|395.24|399.23|395.23|399.28|395.28|399.21|395.21|12
1611815360000|2021-01-28 06:29:20|399.27|395.27|398.93|394.93|399.27|395.27|398.93|394.93|25
1611815370000|2021-01-28 06:29:30|398.94|394.94|399.05|395.05|399.06|395.06|398.92|394.92|28
1611815380000|2021-01-28 06:29:40|399.04|395.04|399.06|395.06|399.08|395.08|398.97|394.97|22
1611815390000|2021-01-28 06:29:50|399.05|395.05|399.07|395.07|399.1|395.1|398.94|394.94|25
1611815400000|2021-01-28 06:30:00|399.08|395.08|399.09|395.09|399.13|395.13|399.01|395.01|22
1611815410000|2021-01-28 06:30:10|399.08|395.08|399|395|399.1|395.1|399|395|24
1611815420000|2021-01-28 06:30:20|399.01|395.01|398.97|394.97|399.04|395.04|398.92|394.92|29
1611815430000|2021-01-28 06:30:30|398.99|394.99|398.97|394.97|399.06|395.06|398.89|394.89|30
1611815440000|2021-01-28 06:30:40|398.91|394.91|398.99|394.99|399.02|395.02|398.91|394.91|22
1611815450000|2021-01-28 06:30:50|398.9|394.9|398.82|394.82|399.03|395.03|398.79|394.79|27
1611815460000|2021-01-28 06:31:00|398.78|394.78|398.91|394.91|398.91|394.91|398.78|394.78|15
1611815470000|2021-01-28 06:31:10|398.92|394.92|398.96|394.96|398.96|394.96|398.8|394.8|23
1611815480000|2021-01-28 06:31:20|398.99|394.99|399.11|395.11|399.15|395.15|398.99|394.99|9
1611815490000|2021-01-28 06:31:30|399.4|395.4|399.46|395.46|399.46|395.46|399.4|395.4|16
1611815500000|2021-01-28 06:31:40|399.42|395.42|399.56|395.56|399.57|395.57|399.42|395.42|17
1611815510000|2021-01-28 06:31:50|399.34|395.34|399.43|395.43|399.58|395.58|399.3|395.3|20
1611815520000|2021-01-28 06:32:00|399.42|395.42|399.31|395.31|399.52|395.52|399.23|395.23|20
1611815530000|2021-01-28 06:32:10|399.28|395.28|399.31|395.31|399.41|395.41|399.28|395.28|20
1611815540000|2021-01-28 06:32:20|399.29|395.29|399.29|395.29|399.29|395.29|399.2|395.2|10
1611815550000|2021-01-28 06:32:30|399.3|395.3|399.25|395.25|399.31|395.31|399.24|395.24|10
1611815560000|2021-01-28 06:32:40|399.22|395.22|399.03|395.03|399.24|395.24|398.97|394.97|23
1611815570000|2021-01-28 06:32:50|399.04|395.04|398.98|394.98|399.07|395.07|398.95|394.95|27
1611815580000|2021-01-28 06:33:00|398.99|394.99|398.59|394.59|398.99|394.99|398.59|394.59|19
1611815590000|2021-01-28 06:33:10|398.54|394.54|398.67|394.67|398.69|394.69|398.49|394.49|31
1611815600000|2021-01-28 06:33:20|398.66|394.66|398.67|394.67|398.72|394.72|398.59|394.59|21
1611815610000|2021-01-28 06:33:30|398.68|394.68|398.63|394.63|398.68|394.68|398.6|394.6|25
1611815620000|2021-01-28 06:33:40|398.6|394.6|398.56|394.56|398.65|394.65|398.55|394.55|25
1611815630000|2021-01-28 06:33:50|398.57|394.57|398.58|394.58|398.6|394.6|398.54|394.54|17
1611815640000|2021-01-28 06:34:00|398.54|394.54|398.69|394.69|398.7|394.7|398.53|394.53|27
1611815650000|2021-01-28 06:34:10|398.7|394.7|398.72|394.72|398.74|394.74|398.7|394.7|9
1611815660000|2021-01-28 06:34:20|398.74|394.74|398.76|394.76|398.76|394.76|398.74|394.74|3
1611815670000|2021-01-28 06:34:30|398.89|394.89|398.85|394.85|398.89|394.89|398.85|394.85|3
1611815680000|2021-01-28 06:34:40|398.84|394.84|398.83|394.83|398.84|394.84|398.82|394.82|5
1611815690000|2021-01-28 06:34:50|398.85|394.85|398.87|394.87|398.89|394.89|398.84|394.84|17
1611815700000|2021-01-28 06:35:00|398.86|394.86|398.88|394.88|398.88|394.88|398.86|394.86|11
1611815710000|2021-01-28 06:35:10|398.87|394.87|398.58|394.58|398.88|394.88|398.58|394.58|24
1611815720000|2021-01-28 06:35:20|398.59|394.59|398.66|394.66|398.66|394.66|398.51|394.51|23
1611815730000|2021-01-28 06:35:30|398.68|394.68|398.62|394.62|398.69|394.69|398.57|394.57|15
1611815740000|2021-01-28 06:35:40|398.63|394.63|398.62|394.62|398.63|394.63|398.62|394.62|2
1611815750000|2021-01-28 06:35:50|398.6|394.6|398.6|394.6|398.62|394.62|398.6|394.6|3
1611815760000|2021-01-28 06:36:00|398.61|394.61|398.49|394.49|398.63|394.63|398.43|394.43|11
1611815770000|2021-01-28 06:36:10|398.48|394.48|398.53|394.53|398.56|394.56|398.48|394.48|11
1611815780000|2021-01-28 06:36:20|398.57|394.57|398.6|394.6|398.6|394.6|398.55|394.55|4
1611815790000|2021-01-28 06:36:30|398.56|394.56|398.64|394.64|398.64|394.64|398.56|394.56|11
1611815800000|2021-01-28 06:36:40|398.6|394.6|398.45|394.45|398.64|394.64|398.45|394.45|8
1611815810000|2021-01-28 06:36:50|398.43|394.43|398.33|394.33|398.43|394.43|398.33|394.33|4
1611815820000|2021-01-28 06:37:00|398.34|394.34|398.31|394.31|398.34|394.34|398.31|394.31|4
1611815830000|2021-01-28 06:37:10|398.32|394.32|398.3|394.3|398.32|394.32|398.29|394.29|6
1611815840000|2021-01-28 06:37:20|398.31|394.31|398.34|394.34|398.34|394.34|398.31|394.31|6
1611815850000|2021-01-28 06:37:30|398.38|394.38|398.38|394.38|398.38|394.38|398.38|394.38|1
1611815860000|2021-01-28 06:37:40|398.36|394.36|398.52|394.52|398.52|394.52|398.36|394.36|11
1611815870000|2021-01-28 06:37:50|398.56|394.56|398.52|394.52|398.62|394.62|398.52|394.52|14
1611815880000|2021-01-28 06:38:00|398.59|394.59|398.61|394.61|398.63|394.63|398.59|394.59|4
1611815890000|2021-01-28 06:38:10|398.63|394.63|398.56|394.56|398.66|394.66|398.56|394.56|9
1611815900000|2021-01-28 06:38:20|398.62|394.62|398.43|394.43|398.64|394.64|398.43|394.43|13
1611815910000|2021-01-28 06:38:30|398.44|394.44|398.41|394.41|398.52|394.52|398.4|394.4|18
1611815920000|2021-01-28 06:38:40|398.49|394.49|398.41|394.41|398.49|394.49|398.41|394.41|2
1611815930000|2021-01-28 06:38:50|398.49|394.49|398.43|394.43|398.58|394.58|398.43|394.43|12
1611815940000|2021-01-28 06:39:00|398.42|394.42|398.54|394.54|398.54|394.54|398.41|394.41|9
1611815950000|2021-01-28 06:39:10|398.53|394.53|398.49|394.49|398.53|394.53|398.4|394.4|11
1611815960000|2021-01-28 06:39:20|398.48|394.48|398.51|394.51|398.51|394.51|398.4|394.4|9
1611815970000|2021-01-28 06:39:30|398.52|394.52|398.53|394.53|398.58|394.58|398.49|394.49|14
1611815980000|2021-01-28 06:39:40|398.52|394.52|398.15|394.15|398.52|394.52|398.15|394.15|11
1611815990000|2021-01-28 06:39:50|398.22|394.22|397.96|393.96|398.22|394.22|397.96|393.96|9
1611816000000|2021-01-28 06:40:00|397.93|393.93|397.86|393.86|397.98|393.98|397.86|393.86|16
1611816010000|2021-01-28 06:40:10|397.8|393.8|397.73|393.73|397.8|393.8|397.73|393.73|4
1611816020000|2021-01-28 06:40:20|397.74|393.74|397.69|393.69|397.74|393.74|397.69|393.69|5
1611816030000|2021-01-28 06:40:30|397.76|393.76|397.22|393.22|397.76|393.76|397.19|393.19|13
1611816040000|2021-01-28 06:40:40|397.2|393.2|397.2|393.2|397.27|393.27|397.19|393.19|10
1611816050000|2021-01-28 06:40:50|397.17|393.17|397.17|393.17|397.23|393.23|397.16|393.16|9
1611816060000|2021-01-28 06:41:00|397.16|393.16|397.42|393.42|397.44|393.44|397.16|393.16|11
1611816070000|2021-01-28 06:41:10|397.35|393.35|397.37|393.37|397.46|393.46|397.35|393.35|15
1611816080000|2021-01-28 06:41:20|397.38|393.38|397.53|393.53|397.57|393.57|397.37|393.37|26
1611816090000|2021-01-28 06:41:30|397.54|393.54|397.45|393.45|397.54|393.54|397.44|393.44|17
1611816100000|2021-01-28 06:41:40|397.43|393.43|397.34|393.34|397.47|393.47|397.28|393.28|23
1611816110000|2021-01-28 06:41:50|397.33|393.33|397.33|393.33|397.34|393.34|397.27|393.27|8
1611816120000|2021-01-28 06:42:00|397.27|393.27|397.43|393.43|397.47|393.47|397.27|393.27|21
1611816130000|2021-01-28 06:42:10|397.42|393.42|397.47|393.47|397.47|393.47|397.41|393.41|14
1611816140000|2021-01-28 06:42:20|397.46|393.46|397.51|393.51|397.51|393.51|397.46|393.46|3
1611816150000|2021-01-28 06:42:30|397.44|393.44|397.42|393.42|397.5|393.5|397.4|393.4|12
1611816160000|2021-01-28 06:42:40|397.41|393.41|397.43|393.43|397.43|393.43|397.4|393.4|10
1611816170000|2021-01-28 06:42:50|397.42|393.42|397.4|393.4|397.43|393.43|397.38|393.38|18
1611816180000|2021-01-28 06:43:00|397.38|393.38|397.35|393.35|397.38|393.38|397.18|393.18|19
1611816190000|2021-01-28 06:43:10|397.33|393.33|397.37|393.37|397.41|393.41|397.33|393.33|17
1611816200000|2021-01-28 06:43:20|397.4|393.4|397.38|393.38|397.41|393.41|397.34|393.34|14
1611816210000|2021-01-28 06:43:30|397.41|393.41|397.61|393.61|397.61|393.61|397.41|393.41|13
1611816220000|2021-01-28 06:43:40|397.62|393.62|397.55|393.55|397.64|393.64|397.53|393.53|12
1611816230000|2021-01-28 06:43:50|397.51|393.51|397.43|393.43|397.51|393.51|397.43|393.43|12
1611816240000|2021-01-28 06:44:00|397.4|393.4|397.4|393.4|397.4|393.4|397.29|393.29|11
1611816250000|2021-01-28 06:44:10|397.27|393.27|397.18|393.18|397.28|393.28|397.16|393.16|8
1611816260000|2021-01-28 06:44:20|397.2|393.2|397.34|393.34|397.34|393.34|397.2|393.2|19
1611816270000|2021-01-28 06:44:30|397.33|393.33|397.36|393.36|397.43|393.43|397.27|393.27|10
1611816280000|2021-01-28 06:44:40|397.43|393.43|397.67|393.67|397.82|393.82|397.36|393.36|27
1611816290000|2021-01-28 06:44:50|397.68|393.68|397.49|393.49|397.68|393.68|397.46|393.46|6
1611816300000|2021-01-28 06:45:00|397.53|393.53|397.72|393.72|397.72|393.72|397.53|393.53|11
1611816310000|2021-01-28 06:45:10|397.71|393.71|397.74|393.74|397.76|393.76|397.71|393.71|8
1611816320000|2021-01-28 06:45:20|397.73|393.73|397.73|393.73|397.73|393.73|397.73|393.73|1
1611816330000|2021-01-28 06:45:30|397.7|393.7|397.65|393.65|397.73|393.73|397.63|393.63|16
1611816340000|2021-01-28 06:45:40|397.61|393.61|397.75|393.75|397.75|393.75|397.61|393.61|13
1611816350000|2021-01-28 06:45:50|397.76|393.76|397.73|393.73|397.76|393.76|397.73|393.73|4
1611816360000|2021-01-28 06:46:00|397.72|393.72|397.65|393.65|397.77|393.77|397.65|393.65|12
1611816370000|2021-01-28 06:46:10|397.62|393.62|397.47|393.47|397.65|393.65|397.47|393.47|16
1611816380000|2021-01-28 06:46:20|397.43|393.43|397.42|393.42|397.46|393.46|397.42|393.42|15
1611816390000|2021-01-28 06:46:30|397.38|393.38|397.42|393.42|397.42|393.42|397.38|393.38|4
1611816400000|2021-01-28 06:46:40|397.39|393.39|397.39|393.39|397.4|393.4|397.39|393.39|3
1611816410000|2021-01-28 06:46:50|397.4|393.4|397.61|393.61|397.63|393.63|397.4|393.4|11
1611816420000|2021-01-28 06:47:00|397.63|393.63|397.86|393.86|397.86|393.86|397.63|393.63|10
1611816430000|2021-01-28 06:47:10|397.84|393.84|397.64|393.64|397.84|393.84|397.62|393.62|15
1611816440000|2021-01-28 06:47:20|397.62|393.62|397.63|393.63|397.65|393.65|397.57|393.57|20
1611816450000|2021-01-28 06:47:30|397.64|393.64|397.66|393.66|397.66|393.66|397.59|393.59|9
1611816460000|2021-01-28 06:47:40|397.67|393.67|397.71|393.71|397.75|393.75|397.66|393.66|9
1611816470000|2021-01-28 06:47:50|397.72|393.72|397.83|393.83|397.83|393.83|397.71|393.71|12
1611816490000|2021-01-28 06:48:10|397.82|393.82|397.82|393.82|397.83|393.83|397.82|393.82|3
1611816500000|2021-01-28 06:48:20|397.83|393.83|397.8|393.8|397.83|393.83|397.8|393.8|15
1611816510000|2021-01-28 06:48:30|397.82|393.82|397.78|393.78|397.82|393.82|397.74|393.74|8
1611816520000|2021-01-28 06:48:40|397.8|393.8|397.87|393.87|397.87|393.87|397.78|393.78|15
1611816530000|2021-01-28 06:48:50|397.88|393.88|397.83|393.83|397.94|393.94|397.76|393.76|21
1611816540000|2021-01-28 06:49:00|397.85|393.85|397.96|393.96|397.96|393.96|397.82|393.82|20
1611816550000|2021-01-28 06:49:10|398.03|394.03|397.86|393.86|398.05|394.05|397.86|393.86|19
1611816560000|2021-01-28 06:49:20|397.96|393.96|397.72|393.72|397.96|393.96|397.72|393.72|9
1611816570000|2021-01-28 06:49:30|397.8|393.8|397.83|393.83|397.83|393.83|397.7|393.7|23
1611816580000|2021-01-28 06:49:40|397.8|393.8|397.81|393.81|397.81|393.81|397.73|393.73|10
1611816590000|2021-01-28 06:49:50|397.83|393.83|397.86|393.86|397.98|393.98|397.83|393.83|23
1611816600000|2021-01-28 06:50:00|397.85|393.85|398|394|398.02|394.02|397.85|393.85|11
1611816610000|2021-01-28 06:50:10|397.98|393.98|398.04|394.04|398.04|394.04|397.89|393.89|9
1611816620000|2021-01-28 06:50:20|397.96|393.96|398.03|394.03|398.04|394.04|397.95|393.95|9
1611816640000|2021-01-28 06:50:40|397.95|393.95|397.95|393.95|398.03|394.03|397.94|393.94|7
1611816650000|2021-01-28 06:50:50|398.03|394.03|398.03|394.03|398.04|394.04|397.93|393.93|20
1611816660000|2021-01-28 06:51:00|398.04|394.04|397.98|393.98|398.04|394.04|397.98|393.98|11
1611816670000|2021-01-28 06:51:10|397.99|393.99|397.8|393.8|398|394|397.78|393.78|18
1611816680000|2021-01-28 06:51:20|397.78|393.78|397.75|393.75|397.78|393.78|397.75|393.75|4
1611816690000|2021-01-28 06:51:30|397.71|393.71|397.75|393.75|397.75|393.75|397.71|393.71|4
1611816700000|2021-01-28 06:51:40|397.77|393.77|397.75|393.75|397.81|393.81|397.75|393.75|12
1611816710000|2021-01-28 06:51:50|397.74|393.74|397.72|393.72|397.74|393.74|397.71|393.71|5
1611816720000|2021-01-28 06:52:00|397.73|393.73|397.81|393.81|397.84|393.84|397.73|393.73|9
1611816730000|2021-01-28 06:52:10|397.99|393.99|398.12|394.12|398.12|394.12|397.99|393.99|14
1611816740000|2021-01-28 06:52:20|398.15|394.15|398.15|394.15|398.15|394.15|398.12|394.12|4
1611816750000|2021-01-28 06:52:30|398.14|394.14|398.04|394.04|398.14|394.14|397.98|393.98|16
1611816760000|2021-01-28 06:52:40|398.02|394.02|398.21|394.21|398.21|394.21|398.01|394.01|17
1611816770000|2021-01-28 06:52:50|398.23|394.23|398.07|394.07|398.44|394.44|398.07|394.07|24
1611816780000|2021-01-28 06:53:00|397.89|393.89|397.64|393.64|397.9|393.9|397.6|393.6|15
1611816790000|2021-01-28 06:53:10|397.62|393.62|397.5|393.5|397.62|393.62|397.5|393.5|8
1611816800000|2021-01-28 06:53:20|397.41|393.41|397.42|393.42|397.53|393.53|397.41|393.41|15
1611816810000|2021-01-28 06:53:30|397.45|393.45|397.47|393.47|397.52|393.52|397.38|393.38|14
1611816820000|2021-01-28 06:53:40|397.51|393.51|397.39|393.39|397.51|393.51|397.28|393.28|5
1611816830000|2021-01-28 06:53:50|397.4|393.4|396.98|392.98|397.4|393.4|396.98|392.98|14
1611816840000|2021-01-28 06:54:00|397.16|393.16|397.29|393.29|397.3|393.3|397.16|393.16|8
1611816850000|2021-01-28 06:54:10|397.28|393.28|397.33|393.33|397.33|393.33|397.28|393.28|18
1611816860000|2021-01-28 06:54:20|397.32|393.32|397.21|393.21|397.32|393.32|397.16|393.16|15
1611816870000|2021-01-28 06:54:30|397.2|393.2|397.1|393.1|397.22|393.22|397.03|393.03|10
1611816880000|2021-01-28 06:54:40|397.08|393.08|397.04|393.04|397.08|393.08|397.04|393.04|4
1611816890000|2021-01-28 06:54:50|397.03|393.03|397.02|393.02|397.16|393.16|397.01|393.01|10
1611816900000|2021-01-28 06:55:00|396.94|392.94|397.05|393.05|397.05|393.05|396.94|392.94|12
1611816910000|2021-01-28 06:55:10|397.01|393.01|396.94|392.94|397.05|393.05|396.94|392.94|9
1611816920000|2021-01-28 06:55:20|396.9|392.9|396.73|392.73|396.9|392.9|396.73|392.73|2
1611816930000|2021-01-28 06:55:30|396.71|392.71|396.54|392.54|396.73|392.73|396.53|392.53|9
1611816940000|2021-01-28 06:55:40|396.67|392.67|396.52|392.52|396.68|392.68|396.52|392.52|11
1611816950000|2021-01-28 06:55:50|396.51|392.51|396.5|392.5|396.73|392.73|396.37|392.37|19
1611816960000|2021-01-28 06:56:00|396.49|392.49|396.17|392.17|396.63|392.63|396.17|392.17|14
1611816970000|2021-01-28 06:56:10|396.29|392.29|396.14|392.14|396.32|392.32|396.13|392.13|11
1611816980000|2021-01-28 06:56:20|396.25|392.25|396.21|392.21|396.25|392.25|396.11|392.11|15
1611816990000|2021-01-28 06:56:30|396.12|392.12|396.16|392.16|396.25|392.25|396.05|392.05|16
1611817000000|2021-01-28 06:56:40|396.17|392.17|396.17|392.17|396.19|392.19|396.17|392.17|3
1611817010000|2021-01-28 06:56:50|396.13|392.13|396.15|392.15|396.15|392.15|396.13|392.13|2
1611817030000|2021-01-28 06:57:10|396.17|392.17|396.13|392.13|396.17|392.17|396.13|392.13|9
1611817040000|2021-01-28 06:57:20|396.15|392.15|396.14|392.14|396.15|392.15|396|392|12
1611817050000|2021-01-28 06:57:30|396.13|392.13|396|392|396.14|392.14|395.99|391.99|12
1611817060000|2021-01-28 06:57:40|396.12|392.12|395.8|391.8|396.13|392.13|395.8|391.8|15
1611817070000|2021-01-28 06:57:50|395.9|391.9|395.91|391.91|395.94|391.94|395.75|391.75|17
1611817080000|2021-01-28 06:58:00|395.93|391.93|395.94|391.94|396|392|395.89|391.89|9
1611817090000|2021-01-28 06:58:10|395.95|391.95|396.14|392.14|396.14|392.14|395.95|391.95|10
1611817100000|2021-01-28 06:58:20|396.13|392.13|396.13|392.13|396.14|392.14|396.13|392.13|7
1611817110000|2021-01-28 06:58:30|396.14|392.14|396.13|392.13|396.14|392.14|396.1|392.1|10
1611817120000|2021-01-28 06:58:40|396.16|392.16|396.31|392.31|396.46|392.46|396.13|392.13|21
1611817130000|2021-01-28 06:58:50|396.3|392.3|396.28|392.28|396.35|392.35|396.25|392.25|15
1611817140000|2021-01-28 06:59:00|396.29|392.29|396.14|392.14|396.29|392.29|396.14|392.14|11
1611817150000|2021-01-28 06:59:10|396.04|392.04|395.97|391.97|396.04|392.04|395.97|391.97|7
1611817160000|2021-01-28 06:59:20|395.96|391.96|395.6|391.6|395.96|391.96|395.6|391.6|7
1611817170000|2021-01-28 06:59:30|395.63|391.63|395.92|391.92|395.92|391.92|395.63|391.63|19
1611817180000|2021-01-28 06:59:40|395.94|391.94|395.98|391.98|395.98|391.98|395.93|391.93|5
1611817190000|2021-01-28 06:59:50|395.95|391.95|395.96|391.96|395.96|391.96|395.9|391.9|9
1611817200000|2021-01-28 07:00:00|395.99|391.99|396.21|392.21|396.22|392.22|395.99|391.99|15
1611817210000|2021-01-28 07:00:10|396.26|392.26|396.26|392.26|396.26|392.26|396.26|392.26|1
1611817220000|2021-01-28 07:00:20|396.27|392.27|396.25|392.25|396.28|392.28|396.23|392.23|14
1611817230000|2021-01-28 07:00:30|396.26|392.26|396.3|392.3|396.3|392.3|396.26|392.26|6
1611817240000|2021-01-28 07:00:40|396.28|392.28|396.15|392.15|396.28|392.28|396.15|392.15|15
1611817250000|2021-01-28 07:00:50|396.17|392.17|396.26|392.26|396.26|392.26|396.16|392.16|12
1611817260000|2021-01-28 07:01:00|396.27|392.27|396.23|392.23|396.27|392.27|396.23|392.23|6
1611817270000|2021-01-28 07:01:10|396.2|392.2|396.17|392.17|396.23|392.23|396.16|392.16|16
1611817280000|2021-01-28 07:01:20|396.19|392.19|396.15|392.15|396.19|392.19|396.15|392.15|14
1611817290000|2021-01-28 07:01:30|396.12|392.12|395.99|391.99|396.12|392.12|395.99|391.99|9
1611817300000|2021-01-28 07:01:40|395.98|391.98|395.64|391.64|395.98|391.98|395.48|391.48|11
1611817310000|2021-01-28 07:01:50|395.7|391.7|395.56|391.56|395.7|391.7|395.49|391.49|10
1611817320000|2021-01-28 07:02:00|395.58|391.58|395.52|391.52|395.61|391.61|395.45|391.45|10
1611817330000|2021-01-28 07:02:10|395.38|391.38|395.55|391.55|395.56|391.56|395.33|391.33|6
1611817340000|2021-01-28 07:02:20|395.53|391.53|395.62|391.62|395.62|391.62|395.52|391.52|8
1611817350000|2021-01-28 07:02:30|395.61|391.61|395.61|391.61|395.62|391.62|395.31|391.31|13
1611817360000|2021-01-28 07:02:40|395.6|391.6|395.6|391.6|395.6|391.6|395.6|391.6|1
1611817370000|2021-01-28 07:02:50|395.59|391.59|395.61|391.61|395.61|391.61|395.59|391.59|3
1611817380000|2021-01-28 07:03:00|395.6|391.6|395.61|391.61|395.64|391.64|395.59|391.59|5
1611817390000|2021-01-28 07:03:10|395.39|391.39|395.47|391.47|395.47|391.47|395.32|391.32|8
1611817400000|2021-01-28 07:03:20|395.4|391.4|394.87|390.87|395.4|391.4|394.8|390.8|13
1611817410000|2021-01-28 07:03:30|394.96|390.96|394.98|390.98|394.98|390.98|394.82|390.82|7
1611817420000|2021-01-28 07:03:40|394.97|390.97|395.05|391.05|395.08|391.08|394.97|390.97|11
1611817430000|2021-01-28 07:03:50|395.04|391.04|395.05|391.05|395.05|391.05|395.02|391.02|8
1611817440000|2021-01-28 07:04:00|395.03|391.03|394.85|390.85|395.04|391.04|394.85|390.85|7
1611817450000|2021-01-28 07:04:10|394.89|390.89|394.09|390.09|394.89|390.89|394.09|390.09|5
1611817460000|2021-01-28 07:04:20|394.08|390.08|394.38|390.38|394.38|390.38|394.08|390.08|12
1611817470000|2021-01-28 07:04:30|394.37|390.37|394.09|390.09|394.37|390.37|394.07|390.07|23
1611817480000|2021-01-28 07:04:40|394.08|390.08|394.06|390.06|394.1|390.1|394.05|390.05|7
1611817490000|2021-01-28 07:04:50|394.04|390.04|394.05|390.05|394.07|390.07|394.01|390.01|10
1611817500000|2021-01-28 07:05:00|394.04|390.04|394.1|390.1|394.17|390.17|394.04|390.04|11
1611817510000|2021-01-28 07:05:10|394.11|390.11|394.02|390.02|394.11|390.11|394.02|390.02|7
1611817520000|2021-01-28 07:05:20|394.01|390.01|394.04|390.04|394.04|390.04|394.01|390.01|10
1611817530000|2021-01-28 07:05:30|394.05|390.05|394.05|390.05|394.07|390.07|394.05|390.05|3
1611817540000|2021-01-28 07:05:40|394.08|390.08|394.01|390.01|394.1|390.1|394.01|390.01|9
1611817550000|2021-01-28 07:05:50|394|390|394.14|390.14|394.14|390.14|394|390|6
1611817560000|2021-01-28 07:06:00|394.13|390.13|393.44|389.44|394.13|390.13|393.44|389.44|13
1611817570000|2021-01-28 07:06:10|393.37|389.37|393.5|389.5|393.51|389.51|393.37|389.37|7
1611817580000|2021-01-28 07:06:20|393.48|389.48|393.39|389.39|393.48|389.48|393.24|389.24|10
1611817590000|2021-01-28 07:06:30|393.47|389.47|393.61|389.61|393.62|389.62|393.19|389.19|15
1611817600000|2021-01-28 07:06:40|393.62|389.62|393.19|389.19|393.66|389.66|393.19|389.19|12
1611817610000|2021-01-28 07:06:50|393.18|389.18|392.4|388.4|393.18|389.18|392.31|388.31|11
1611817620000|2021-01-28 07:07:00|392.39|388.39|392.64|388.64|392.78|388.78|392.33|388.33|24
1611817630000|2021-01-28 07:07:10|392.65|388.65|392.97|388.97|393.02|389.02|392.65|388.65|19
1611817640000|2021-01-28 07:07:20|393|389|393.18|389.18|393.18|389.18|392.97|388.97|21
1611817650000|2021-01-28 07:07:30|393.2|389.2|393.11|389.11|393.2|389.2|393.1|389.1|9
1611817660000|2021-01-28 07:07:40|392.99|388.99|392.9|388.9|393.02|389.02|392.89|388.89|9
1611817670000|2021-01-28 07:07:50|392.91|388.91|392.96|388.96|392.97|388.97|392.9|388.9|11
1611817680000|2021-01-28 07:08:00|392.95|388.95|392.91|388.91|392.97|388.97|392.89|388.89|12
1611817690000|2021-01-28 07:08:10|392.93|388.93|393.15|389.15|393.15|389.15|392.92|388.92|11
1611817700000|2021-01-28 07:08:20|393.14|389.14|393.13|389.13|393.15|389.15|393.11|389.11|5
1611817710000|2021-01-28 07:08:30|393.14|389.14|393.15|389.15|393.15|389.15|393.14|389.14|4
1611817720000|2021-01-28 07:08:40|393.13|389.13|393.13|389.13|393.15|389.15|393.13|389.13|11
1611817730000|2021-01-28 07:08:50|393.27|389.27|394.64|390.64|394.76|390.76|393.27|389.27|19
1611817740000|2021-01-28 07:09:00|394.57|390.57|394.03|390.03|394.64|390.64|393.88|389.88|25
1611817750000|2021-01-28 07:09:10|394|390|393.73|389.73|394|390|393.66|389.66|17
1611817760000|2021-01-28 07:09:20|393.74|389.74|393.87|389.87|393.91|389.91|393.74|389.74|12
1611817770000|2021-01-28 07:09:30|393.75|389.75|394.19|390.19|394.19|390.19|393.71|389.71|24
1611817780000|2021-01-28 07:09:40|394.15|390.15|394|390|394.22|390.22|394|390|15
1611817790000|2021-01-28 07:09:50|393.94|389.94|393.7|389.7|393.94|389.94|393.61|389.61|18
1611817800000|2021-01-28 07:10:00|393.66|389.66|393.89|389.89|393.93|389.93|393.66|389.66|19
1611817810000|2021-01-28 07:10:10|393.88|389.88|393.77|389.77|393.88|389.88|393.76|389.76|6
1611817820000|2021-01-28 07:10:20|393.89|389.89|393.78|389.78|393.98|389.98|393.76|389.76|24
1611817830000|2021-01-28 07:10:30|393.79|389.79|393.41|389.41|393.87|389.87|393.41|389.41|14
1611817840000|2021-01-28 07:10:40|393.45|389.45|393.49|389.49|393.56|389.56|393.22|389.22|13
1611817850000|2021-01-28 07:10:50|393.53|389.53|393.2|389.2|393.6|389.6|393.2|389.2|15
1611817860000|2021-01-28 07:11:00|393.21|389.21|393.05|389.05|393.44|389.44|393.05|389.05|10
1611817870000|2021-01-28 07:11:10|393.03|389.03|392.93|388.93|393.42|389.42|392.93|388.93|11
1611817880000|2021-01-28 07:11:20|392.95|388.95|392.95|388.95|393.08|389.08|392.95|388.95|5
1611817890000|2021-01-28 07:11:30|392.94|388.94|392.9|388.9|393.05|389.05|392.87|388.87|12
1611817900000|2021-01-28 07:11:40|393.04|389.04|393.34|389.34|393.34|389.34|392.9|388.9|20
1611817910000|2021-01-28 07:11:50|393.13|389.13|392.93|388.93|393.13|389.13|392.88|388.88|15
1611817920000|2021-01-28 07:12:00|392.92|388.92|392.92|388.92|393.14|389.14|392.92|388.92|9
1611817930000|2021-01-28 07:12:10|392.94|388.94|392.88|388.88|393.14|389.14|392.88|388.88|11
1611817940000|2021-01-28 07:12:20|393.11|389.11|392.64|388.64|393.57|389.57|392.63|388.63|11
1611817950000|2021-01-28 07:12:30|392.77|388.77|392.6|388.6|393.43|389.43|392.6|388.6|12
1611817960000|2021-01-28 07:12:40|392.61|388.61|392.7|388.7|392.7|388.7|392.59|388.59|9
1611817970000|2021-01-28 07:12:50|392.68|388.68|392.61|388.61|392.68|388.68|392.61|388.61|10
1611817980000|2021-01-28 07:13:00|392.59|388.59|392.68|388.68|392.78|388.78|392.5|388.5|12
1611817990000|2021-01-28 07:13:10|392.67|388.67|392.66|388.66|392.68|388.68|392.5|388.5|10
1611818000000|2021-01-28 07:13:20|392.65|388.65|392.67|388.67|392.69|388.69|392.65|388.65|6
1611818010000|2021-01-28 07:13:30|392.64|388.64|392.7|388.7|392.7|388.7|392.64|388.64|6
1611818020000|2021-01-28 07:13:40|392.68|388.68|392.62|388.62|392.7|388.7|392.62|388.62|4
1611818030000|2021-01-28 07:13:50|392.65|388.65|392.66|388.66|392.68|388.68|392.63|388.63|7
1611818040000|2021-01-28 07:14:00|392.68|388.68|392.74|388.74|392.75|388.75|392.68|388.68|5
1611818050000|2021-01-28 07:14:10|392.7|388.7|392.62|388.62|392.76|388.76|392.62|388.62|18
1611818060000|2021-01-28 07:14:20|392.61|388.61|392.73|388.73|392.73|388.73|392.58|388.58|3
1611818070000|2021-01-28 07:14:30|392.77|388.77|392.55|388.55|392.77|388.77|392.55|388.55|14
1611818080000|2021-01-28 07:14:40|392.54|388.54|392.66|388.66|392.69|388.69|392.54|388.54|7
1611818090000|2021-01-28 07:14:50|392.65|388.65|392.64|388.64|392.68|388.68|392.63|388.63|8
1611818100000|2021-01-28 07:15:00|392.7|388.7|392.89|388.89|392.91|388.91|392.7|388.7|15
1611818110000|2021-01-28 07:15:10|392.88|388.88|392.67|388.67|392.89|388.89|392.67|388.67|5
1611818120000|2021-01-28 07:15:20|392.68|388.68|392.82|388.82|392.82|388.82|392.66|388.66|16
1611818130000|2021-01-28 07:15:30|392.75|388.75|392.85|388.85|392.85|388.85|392.75|388.75|13
1611818140000|2021-01-28 07:15:40|392.86|388.86|392.91|388.91|392.91|388.91|392.85|388.85|11
1611818150000|2021-01-28 07:15:50|392.9|388.9|392.91|388.91|392.91|388.91|392.9|388.9|2
1611818160000|2021-01-28 07:16:00|392.9|388.9|392.93|388.93|392.93|388.93|392.85|388.85|6
1611818170000|2021-01-28 07:16:10|392.92|388.92|392.92|388.92|392.93|388.93|392.89|388.89|8
1611818180000|2021-01-28 07:16:20|392.93|388.93|392.84|388.84|392.93|388.93|392.84|388.84|16
1611818190000|2021-01-28 07:16:30|392.8|388.8|392.71|388.71|392.8|388.8|392.71|388.71|7
1611818200000|2021-01-28 07:16:40|392.74|388.74|392.69|388.69|392.75|388.75|392.69|388.69|21
1611818210000|2021-01-28 07:16:50|392.68|388.68|392.73|388.73|392.74|388.74|392.68|388.68|13
1611818220000|2021-01-28 07:17:00|392.75|388.75|392.8|388.8|392.8|388.8|392.75|388.75|17
1611818230000|2021-01-28 07:17:10|392.77|388.77|392.74|388.74|392.8|388.8|392.74|388.74|16
1611818240000|2021-01-28 07:17:20|392.76|388.76|392.81|388.81|392.81|388.81|392.76|388.76|7
1611818250000|2021-01-28 07:17:30|392.82|388.82|392.81|388.81|392.83|388.83|392.8|388.8|5
1611818260000|2021-01-28 07:17:40|392.8|388.8|392.96|388.96|392.97|388.97|392.8|388.8|15
1611818270000|2021-01-28 07:17:50|392.97|388.97|392.99|388.99|392.99|388.99|392.97|388.97|5
1611818280000|2021-01-28 07:18:00|392.98|388.98|393.04|389.04|393.04|389.04|392.97|388.97|4
1611818290000|2021-01-28 07:18:10|393|389|392.92|388.92|393.01|389.01|392.79|388.79|22
1611818300000|2021-01-28 07:18:20|392.95|388.95|392.9|388.9|392.95|388.95|392.89|388.89|4
1611818310000|2021-01-28 07:18:30|392.92|388.92|392.91|388.91|392.92|388.92|392.91|388.91|2
1611818320000|2021-01-28 07:18:40|392.89|388.89|392.97|388.97|392.97|388.97|392.84|388.84|9
1611818330000|2021-01-28 07:18:50|392.96|388.96|392.84|388.84|392.96|388.96|392.84|388.84|3
1611818340000|2021-01-28 07:19:00|392.85|388.85|392.74|388.74|392.86|388.86|392.73|388.73|15
1611818350000|2021-01-28 07:19:10|392.84|388.84|392.83|388.83|392.84|388.84|392.83|388.83|2
1611818360000|2021-01-28 07:19:20|392.73|388.73|392.8|388.8|392.8|388.8|392.73|388.73|10
1611818370000|2021-01-28 07:19:30|392.79|388.79|392.93|388.93|393.02|389.02|392.79|388.79|10
1611818380000|2021-01-28 07:19:40|392.95|388.95|392.94|388.94|392.96|388.96|392.93|388.93|7
1611818390000|2021-01-28 07:19:50|392.92|388.92|392.91|388.91|392.94|388.94|392.9|388.9|11
1611818400000|2021-01-28 07:20:00|392.9|388.9|392.95|388.95|392.95|388.95|392.87|388.87|11
1611818410000|2021-01-28 07:20:10|392.94|388.94|392.86|388.86|392.94|388.94|392.84|388.84|10
1611818420000|2021-01-28 07:20:20|392.84|388.84|392.83|388.83|392.95|388.95|392.81|388.81|15
1611818430000|2021-01-28 07:20:30|392.84|388.84|392.77|388.77|392.88|388.88|392.77|388.77|10
1611818440000|2021-01-28 07:20:40|392.8|388.8|392.85|388.85|392.91|388.91|392.8|388.8|13
1611818450000|2021-01-28 07:20:50|392.86|388.86|392.97|388.97|392.97|388.97|392.86|388.86|7
1611818460000|2021-01-28 07:21:00|392.95|388.95|392.93|388.93|392.95|388.95|392.93|388.93|2
1611818470000|2021-01-28 07:21:10|392.94|388.94|392.91|388.91|392.94|388.94|392.79|388.79|13
1611818480000|2021-01-28 07:21:20|392.93|388.93|392.83|388.83|392.93|388.93|392.81|388.81|17
1611818490000|2021-01-28 07:21:30|392.91|388.91|392.9|388.9|392.91|388.91|392.83|388.83|15
1611818500000|2021-01-28 07:21:40|392.89|388.89|392.81|388.81|392.92|388.92|392.78|388.78|9
1611818510000|2021-01-28 07:21:50|392.84|388.84|392.56|388.56|392.94|388.94|392.54|388.54|22
1611818520000|2021-01-28 07:22:00|392.58|388.58|392.65|388.65|392.66|388.66|392.56|388.56|16
1611818530000|2021-01-28 07:22:10|392.64|388.64|392.61|388.61|392.89|388.89|392.57|388.57|15
1611818540000|2021-01-28 07:22:20|392.6|388.6|392.87|388.87|392.87|388.87|392.57|388.57|14
1611818550000|2021-01-28 07:22:30|392.85|388.85|392.56|388.56|392.85|388.85|392.49|388.49|6
1611818560000|2021-01-28 07:22:40|392.57|388.57|392.75|388.75|392.75|388.75|392.51|388.51|14
1611818570000|2021-01-28 07:22:50|392.72|388.72|392.67|388.67|392.82|388.82|392.65|388.65|20
1611818580000|2021-01-28 07:23:00|392.65|388.65|392.58|388.58|392.77|388.77|392.48|388.48|21
1611818590000|2021-01-28 07:23:10|392.57|388.57|392.57|388.57|392.83|388.83|392.44|388.44|10
1611818600000|2021-01-28 07:23:20|392.56|388.56|392.56|388.56|392.57|388.57|392.56|388.56|3
1611818610000|2021-01-28 07:23:30|392.58|388.58|392.55|388.55|392.58|388.58|392.51|388.51|9
1611818620000|2021-01-28 07:23:40|392.54|388.54|392.64|388.64|392.64|388.64|392.54|388.54|6
1611818630000|2021-01-28 07:23:50|392.67|388.67|392.56|388.56|392.67|388.67|392.55|388.55|9
1611818640000|2021-01-28 07:24:00|392.51|388.51|392.46|388.46|392.66|388.66|392.44|388.44|20
1611818650000|2021-01-28 07:24:10|392.58|388.58|392.18|388.18|392.79|388.79|392.18|388.18|13
1611818660000|2021-01-28 07:24:20|392.17|388.17|392.27|388.27|392.29|388.29|392.17|388.17|19
1611818670000|2021-01-28 07:24:30|392.33|388.33|392.23|388.23|392.4|388.4|392.23|388.23|22
1611818680000|2021-01-28 07:24:40|392.24|388.24|392.24|388.24|392.26|388.26|392.22|388.22|19
1611818690000|2021-01-28 07:24:50|392.45|388.45|392.44|388.44|392.45|388.45|392.44|388.44|2
1611818700000|2021-01-28 07:25:00|392.45|388.45|392.59|388.59|392.59|388.59|392.45|388.45|18
1611818710000|2021-01-28 07:25:10|392.58|388.58|392.61|388.61|392.62|388.62|392.54|388.54|20
1611818720000|2021-01-28 07:25:20|392.6|388.6|392.46|388.46|392.63|388.63|392.46|388.46|11
1611818730000|2021-01-28 07:25:30|392.47|388.47|392.48|388.48|392.5|388.5|392.46|388.46|26
1611818740000|2021-01-28 07:25:40|392.47|388.47|392.47|388.47|392.52|388.52|392.47|388.47|21
1611818750000|2021-01-28 07:25:50|392.5|388.5|392.65|388.65|392.65|388.65|392.46|388.46|10
1611818760000|2021-01-28 07:26:00|392.67|388.67|392.39|388.39|392.8|388.8|392.34|388.34|13
1611818770000|2021-01-28 07:26:10|392.41|388.41|392.41|388.41|392.55|388.55|392.35|388.35|19
1611818780000|2021-01-28 07:26:20|392.4|388.4|392.16|388.16|392.55|388.55|392.16|388.16|8
1611818790000|2021-01-28 07:26:30|392.29|388.29|391.94|387.94|392.43|388.43|391.73|387.73|23
1611818800000|2021-01-28 07:26:40|391.93|387.93|391.88|387.88|391.93|387.93|391.86|387.86|17
1611818810000|2021-01-28 07:26:50|391.89|387.89|391.84|387.84|391.89|387.89|391.84|387.84|15
1611818820000|2021-01-28 07:27:00|391.86|387.86|391.72|387.72|391.96|387.96|391.7|387.7|16
1611818830000|2021-01-28 07:27:10|391.74|387.74|391.53|387.53|391.74|387.74|391.39|387.39|13
1611818840000|2021-01-28 07:27:20|391.68|387.68|391.66|387.66|391.69|387.69|391.52|387.52|11
1611818850000|2021-01-28 07:27:30|391.65|387.65|391.68|387.68|391.7|387.7|391.65|387.65|14
1611818860000|2021-01-28 07:27:40|391.7|387.7|391.8|387.8|391.81|387.81|391.68|387.68|15
1611818870000|2021-01-28 07:27:50|391.94|387.94|391.93|387.93|391.96|387.96|391.88|387.88|20
1611818880000|2021-01-28 07:28:00|391.89|387.89|391.91|387.91|391.93|387.93|391.89|387.89|10
1611818890000|2021-01-28 07:28:10|391.99|387.99|392.03|388.03|392.03|388.03|391.85|387.85|18
1611818900000|2021-01-28 07:28:20|392.02|388.02|392.02|388.02|392.16|388.16|392|388|31
1611818910000|2021-01-28 07:28:30|392.15|388.15|392.11|388.11|392.15|388.15|392.09|388.09|9
1611818920000|2021-01-28 07:28:40|392.12|388.12|392.28|388.28|392.33|388.33|392.12|388.12|14
1611818930000|2021-01-28 07:28:50|392.66|388.66|392.13|388.13|392.66|388.66|391.94|387.94|16
1611818940000|2021-01-28 07:29:00|392.12|388.12|392.11|388.11|392.13|388.13|391.94|387.94|10
1611818950000|2021-01-28 07:29:10|392.09|388.09|392.1|388.1|392.15|388.15|392.05|388.05|13
1611818960000|2021-01-28 07:29:20|392.09|388.09|392.08|388.08|392.23|388.23|392.08|388.08|8
1611818970000|2021-01-28 07:29:30|392.09|388.09|392.38|388.38|392.39|388.39|392.09|388.09|11
1611818980000|2021-01-28 07:29:40|392.34|388.34|392.32|388.32|392.34|388.34|392.32|388.32|4
1611818990000|2021-01-28 07:29:50|392.31|388.31|392.32|388.32|392.34|388.34|392.29|388.29|7
1611819000000|2021-01-28 07:30:00|392.33|388.33|392.33|388.33|392.33|388.33|392.33|388.33|1
1611819010000|2021-01-28 07:30:10|392.38|388.38|392.5|388.5|392.5|388.5|392.38|388.38|9
1611819020000|2021-01-28 07:30:20|392.51|388.51|392.41|388.41|392.53|388.53|392.41|388.41|4
1611819030000|2021-01-28 07:30:30|392.42|388.42|392.48|388.48|392.48|388.48|392.42|388.42|7
1611819040000|2021-01-28 07:30:40|392.51|388.51|392.48|388.48|392.51|388.51|392.48|388.48|10
1611819050000|2021-01-28 07:30:50|392.51|388.51|392.5|388.5|392.53|388.53|392.48|388.48|14
1611819060000|2021-01-28 07:31:00|392.51|388.51|392.5|388.5|392.51|388.51|392.5|388.5|2
1611819070000|2021-01-28 07:31:10|392.51|388.51|392.42|388.42|392.51|388.51|392.39|388.39|4
1611819080000|2021-01-28 07:31:20|392.34|388.34|392.22|388.22|392.34|388.34|392.21|388.21|11
1611819090000|2021-01-28 07:31:30|392.26|388.26|392.24|388.24|392.26|388.26|392.22|388.22|7
1611819100000|2021-01-28 07:31:40|392.28|388.28|392.6|388.6|392.6|388.6|392.26|388.26|6
1611819110000|2021-01-28 07:31:50|392.26|388.26|392.03|388.03|392.26|388.26|391.89|387.89|11
1611819130000|2021-01-28 07:32:10|391.91|387.91|391.99|387.99|391.99|387.99|391.9|387.9|6
1611819140000|2021-01-28 07:32:20|391.94|387.94|392.16|388.16|392.24|388.24|391.94|387.94|8
1611819150000|2021-01-28 07:32:30|392.12|388.12|392.41|388.41|392.41|388.41|392.12|388.12|6
1611819160000|2021-01-28 07:32:40|391.95|387.95|391.95|387.95|391.95|387.95|391.95|387.95|1
1611819170000|2021-01-28 07:32:50|391.96|387.96|391.96|387.96|391.96|387.96|391.96|387.96|1
1611819180000|2021-01-28 07:33:00|392.05|388.05|392.07|388.07|392.24|388.24|392.05|388.05|13
1611819190000|2021-01-28 07:33:10|392.12|388.12|392.17|388.17|392.19|388.19|391.99|387.99|16
1611819200000|2021-01-28 07:33:20|392.16|388.16|392.19|388.19|392.19|388.19|392.16|388.16|2
1611819210000|2021-01-28 07:33:30|392.06|388.06|391.87|387.87|392.4|388.4|391.86|387.86|8
1611819220000|2021-01-28 07:33:40|391.88|387.88|392.35|388.35|392.36|388.36|391.83|387.83|12
1611819230000|2021-01-28 07:33:50|391.99|387.99|391.8|387.8|392.34|388.34|391.8|387.8|8
1611819250000|2021-01-28 07:34:10|391.85|387.85|391.9|387.9|391.95|387.95|391.78|387.78|10
1611819260000|2021-01-28 07:34:20|391.95|387.95|391.42|387.42|391.95|387.95|391.32|387.32|16
1611819270000|2021-01-28 07:34:30|391.39|387.39|391.56|387.56|391.56|387.56|391.38|387.38|16
1611819280000|2021-01-28 07:34:40|391.51|387.51|391.38|387.38|391.51|387.51|391.28|387.28|9
1611819290000|2021-01-28 07:34:50|391.37|387.37|391.43|387.43|391.52|387.52|391.36|387.36|8
1611819300000|2021-01-28 07:35:00|391.38|387.38|391.41|387.41|391.46|387.46|391.38|387.38|18
1611819310000|2021-01-28 07:35:10|391.37|387.37|391.19|387.19|391.42|387.42|391.19|387.19|11
1611819320000|2021-01-28 07:35:20|391.24|387.24|391.16|387.16|391.34|387.34|391.15|387.15|26
1611819330000|2021-01-28 07:35:30|391.18|387.18|391.16|387.16|391.29|387.29|391.16|387.16|21
1611819340000|2021-01-28 07:35:40|391.29|387.29|391.29|387.29|391.41|387.41|391.28|387.28|11
1611819350000|2021-01-28 07:35:50|391.31|387.31|391.35|387.35|391.42|387.42|391.13|387.13|27
1611819360000|2021-01-28 07:36:00|391.3|387.3|391.29|387.29|391.34|387.34|391.1|387.1|13
1611819370000|2021-01-28 07:36:10|391.34|387.34|391.09|387.09|391.68|387.68|390.89|386.89|14
1611819380000|2021-01-28 07:36:20|390.93|386.93|390.66|386.66|391.22|387.22|390.3|386.3|23
1611819390000|2021-01-28 07:36:30|390.68|386.68|390.98|386.98|390.98|386.98|390.63|386.63|17
1611819400000|2021-01-28 07:36:40|390.99|386.99|390.99|386.99|391.12|387.12|390.96|386.96|14
1611819410000|2021-01-28 07:36:50|391|387|391.03|387.03|391.03|387.03|391|387|2
1611819420000|2021-01-28 07:37:00|391.04|387.04|391.08|387.08|391.08|387.08|391.04|387.04|2
1611819430000|2021-01-28 07:37:10|391.11|387.11|391.3|387.3|391.35|387.35|391.11|387.11|14
1611819440000|2021-01-28 07:37:20|391.31|387.31|391.24|387.24|391.31|387.31|391.24|387.24|13
1611819450000|2021-01-28 07:37:30|391.25|387.25|391.31|387.31|391.37|387.37|391.25|387.25|11
1611819460000|2021-01-28 07:37:40|391.27|387.27|391.36|387.36|391.46|387.46|391.27|387.27|6
1611819470000|2021-01-28 07:37:50|391.54|387.54|391.54|387.54|391.54|387.54|391.54|387.54|1
1611819480000|2021-01-28 07:38:00|391.53|387.53|391.36|387.36|391.53|387.53|391.35|387.35|4
1611819490000|2021-01-28 07:38:10|391.35|387.35|391.53|387.53|391.53|387.53|391.35|387.35|2
1611819500000|2021-01-28 07:38:20|391.51|387.51|391.53|387.53|391.53|387.53|391.51|387.51|2
1611819520000|2021-01-28 07:38:40|391.19|387.19|391.35|387.35|391.36|387.36|391.19|387.19|7
1611819530000|2021-01-28 07:38:50|391.26|387.26|391.22|387.22|391.26|387.26|391.22|387.22|4
1611819540000|2021-01-28 07:39:00|391.25|387.25|391.27|387.27|391.27|387.27|391.18|387.18|9
1611819550000|2021-01-28 07:39:10|391.24|387.24|391.22|387.22|391.27|387.27|391.22|387.22|5
1611819560000|2021-01-28 07:39:20|391.21|387.21|391.25|387.25|391.29|387.29|391.21|387.21|11
1611819570000|2021-01-28 07:39:30|391.28|387.28|391.21|387.21|391.28|387.28|391.21|387.21|14
1611819580000|2021-01-28 07:39:40|391.07|387.07|391.24|387.24|391.24|387.24|391.06|387.06|6
1611819590000|2021-01-28 07:39:50|391.26|387.26|391.32|387.32|391.32|387.32|391.26|387.26|4
1611819600000|2021-01-28 07:40:00|391.26|387.26|391.3|387.3|391.37|387.37|391.26|387.26|10
1611819610000|2021-01-28 07:40:10|391.31|387.31|391.19|387.19|391.31|387.31|391.13|387.13|10
1611819620000|2021-01-28 07:40:20|391.18|387.18|390.93|386.93|391.2|387.2|390.92|386.92|5
1611819630000|2021-01-28 07:40:30|390.94|386.94|390.9|386.9|390.94|386.94|390.9|386.9|8
1611819640000|2021-01-28 07:40:40|390.91|386.91|391.08|387.08|391.14|387.14|390.9|386.9|18
1611819660000|2021-01-28 07:41:00|391.09|387.09|391.17|387.17|391.33|387.33|391.09|387.09|11
1611819670000|2021-01-28 07:41:10|391.16|387.16|391.05|387.05|391.16|387.16|391.04|387.04|10
1611819680000|2021-01-28 07:41:20|391.06|387.06|391.08|387.08|391.08|387.08|391.03|387.03|4
1611819690000|2021-01-28 07:41:30|390.96|386.96|390.96|386.96|390.96|386.96|390.95|386.95|7
1611819700000|2021-01-28 07:41:40|390.94|386.94|391.08|387.08|391.08|387.08|390.94|386.94|4
1611819710000|2021-01-28 07:41:50|391.14|387.14|391.14|387.14|391.14|387.14|391.14|387.14|1
1611819720000|2021-01-28 07:42:00|391.16|387.16|391.17|387.17|391.17|387.17|391.16|387.16|2
1611819730000|2021-01-28 07:42:10|391.14|387.14|391.08|387.08|391.14|387.14|391.08|387.08|6
1611819740000|2021-01-28 07:42:20|391.06|387.06|391.02|387.02|391.06|387.06|391.01|387.01|5
1611819750000|2021-01-28 07:42:30|391.04|387.04|391.09|387.09|391.09|387.09|391.02|387.02|5
1611819770000|2021-01-28 07:42:50|391.16|387.16|391.3|387.3|391.41|387.41|391.16|387.16|10
1611819780000|2021-01-28 07:43:00|391.31|387.31|391.43|387.43|391.43|387.43|391.24|387.24|11
1611819790000|2021-01-28 07:43:10|391.41|387.41|391.36|387.36|391.43|387.43|391.36|387.36|12
1611819800000|2021-01-28 07:43:20|391.37|387.37|391.37|387.37|391.38|387.38|391.37|387.37|7
1611819810000|2021-01-28 07:43:30|391.38|387.38|391.53|387.53|391.61|387.61|391.38|387.38|9
1611819820000|2021-01-28 07:43:40|391.52|387.52|391.53|387.53|391.59|387.59|391.44|387.44|14
1611819830000|2021-01-28 07:43:50|391.52|387.52|391.55|387.55|391.55|387.55|391.52|387.52|3
1611819840000|2021-01-28 07:44:00|391.54|387.54|391.55|387.55|391.55|387.55|391.54|387.54|2
1611819850000|2021-01-28 07:44:10|391.54|387.54|391.55|387.55|391.55|387.55|391.54|387.54|2
1611819860000|2021-01-28 07:44:20|391.52|387.52|391.5|387.5|391.53|387.53|391.5|387.5|7
1611819870000|2021-01-28 07:44:30|391.49|387.49|391.33|387.33|391.52|387.52|391.33|387.33|8
1611819880000|2021-01-28 07:44:40|391.35|387.35|391.49|387.49|391.55|387.55|391.35|387.35|7
1611819890000|2021-01-28 07:44:50|391.45|387.45|391.67|387.67|391.71|387.71|391.45|387.45|12
1611819900000|2021-01-28 07:45:00|391.66|387.66|391.78|387.78|391.79|387.79|391.66|387.66|5
1611819910000|2021-01-28 07:45:10|391.77|387.77|391.68|387.68|391.77|387.77|391.64|387.64|16
1611819920000|2021-01-28 07:45:20|391.66|387.66|391.66|387.66|391.66|387.66|391.64|387.64|5
1611819930000|2021-01-28 07:45:30|391.65|387.65|391.61|387.61|391.67|387.67|391.57|387.57|11
1611819940000|2021-01-28 07:45:40|391.62|387.62|391.64|387.64|391.65|387.65|391.61|387.61|5
1611819950000|2021-01-28 07:45:50|391.65|387.65|391.65|387.65|391.69|387.69|391.64|387.64|9
1611819960000|2021-01-28 07:46:00|391.69|387.69|391.68|387.68|391.69|387.69|391.58|387.58|21
1611819970000|2021-01-28 07:46:10|391.67|387.67|391.81|387.81|391.85|387.85|391.63|387.63|12
1611819980000|2021-01-28 07:46:20|391.82|387.82|391.77|387.77|391.82|387.82|391.77|387.77|5
1611819990000|2021-01-28 07:46:30|391.78|387.78|391.8|387.8|391.8|387.8|391.77|387.77|5
1611820000000|2021-01-28 07:46:40|391.81|387.81|392.01|388.01|392.05|388.05|391.81|387.81|16
1611820010000|2021-01-28 07:46:50|392.02|388.02|392.03|388.03|392.05|388.05|392|388|13
1611820020000|2021-01-28 07:47:00|392.05|388.05|391.87|387.87|392.05|388.05|391.83|387.83|12
1611820030000|2021-01-28 07:47:10|391.86|387.86|391.73|387.73|391.86|387.86|391.73|387.73|6
1611820040000|2021-01-28 07:47:20|391.74|387.74|391.74|387.74|391.74|387.74|391.74|387.74|1
1611820050000|2021-01-28 07:47:30|391.72|387.72|391.71|387.71|391.72|387.72|391.71|387.71|2
1611820060000|2021-01-28 07:47:40|391.72|387.72|391.91|387.91|391.91|387.91|391.72|387.72|15
1611820070000|2021-01-28 07:47:50|391.92|387.92|391.92|387.92|391.92|387.92|391.87|387.87|3
1611820080000|2021-01-28 07:48:00|392|388|391.97|387.97|392|388|391.96|387.96|7
1611820090000|2021-01-28 07:48:10|391.96|387.96|391.89|387.89|391.96|387.96|391.77|387.77|17
1611820100000|2021-01-28 07:48:20|391.87|387.87|391.84|387.84|391.87|387.87|391.84|387.84|4
1611820110000|2021-01-28 07:48:30|391.85|387.85|391.92|387.92|391.92|387.92|391.85|387.85|9
1611820120000|2021-01-28 07:48:40|391.91|387.91|391.7|387.7|391.91|387.91|391.67|387.67|9
1611820130000|2021-01-28 07:48:50|391.69|387.69|391.71|387.71|391.71|387.71|391.69|387.69|3
1611820140000|2021-01-28 07:49:00|391.75|387.75|391.96|387.96|391.98|387.98|391.75|387.75|10
1611820150000|2021-01-28 07:49:10|391.99|387.99|392.25|388.25|392.26|388.26|391.99|387.99|11
1611820160000|2021-01-28 07:49:20|392.24|388.24|391.91|387.91|392.24|388.24|391.91|387.91|13
1611820170000|2021-01-28 07:49:30|391.9|387.9|391.92|387.92|391.93|387.93|391.9|387.9|12
1611820180000|2021-01-28 07:49:40|391.93|387.93|391.9|387.9|391.93|387.93|391.9|387.9|8
1611820190000|2021-01-28 07:49:50|391.89|387.89|391.9|387.9|391.9|387.9|391.89|387.89|2
1611820200000|2021-01-28 07:50:00|391.91|387.91|392.02|388.02|392.02|388.02|391.91|387.91|10
1611820220000|2021-01-28 07:50:20|391.98|387.98|391.91|387.91|391.98|387.98|391.91|387.91|4
1611820230000|2021-01-28 07:50:30|391.92|387.92|391.95|387.95|392|388|391.91|387.91|13
1611820240000|2021-01-28 07:50:40|391.96|387.96|392.15|388.15|392.17|388.17|391.96|387.96|12
1611820250000|2021-01-28 07:50:50|392.25|388.25|392.22|388.22|392.25|388.25|392.22|388.22|4
1611820260000|2021-01-28 07:51:00|392.23|388.23|392.03|388.03|392.24|388.24|392.03|388.03|13
1611820270000|2021-01-28 07:51:10|392.02|388.02|392.02|388.02|392.05|388.05|392.01|388.01|9
1611820280000|2021-01-28 07:51:20|392.01|388.01|392.02|388.02|392.02|388.02|392.01|388.01|2
1611820300000|2021-01-28 07:51:40|392.09|388.09|391.86|387.86|392.09|388.09|391.83|387.83|18
1611820310000|2021-01-28 07:51:50|391.66|387.66|391.6|387.6|391.69|387.69|391.5|387.5|23
1611820320000|2021-01-28 07:52:00|391.62|387.62|391.97|387.97|391.97|387.97|391.62|387.62|13
1611820330000|2021-01-28 07:52:10|391.96|387.96|391.84|387.84|391.97|387.97|391.82|387.82|12
1611820340000|2021-01-28 07:52:20|391.83|387.83|391.8|387.8|391.83|387.83|391.8|387.8|5
1611820350000|2021-01-28 07:52:30|391.79|387.79|391.73|387.73|391.79|387.79|391.7|387.7|11
1611820360000|2021-01-28 07:52:40|391.74|387.74|391.82|387.82|391.82|387.82|391.74|387.74|4
1611820370000|2021-01-28 07:52:50|391.85|387.85|391.83|387.83|391.87|387.87|391.81|387.81|10
1611820380000|2021-01-28 07:53:00|391.82|387.82|391.83|387.83|391.88|387.88|391.78|387.78|10
1611820390000|2021-01-28 07:53:10|391.58|387.58|391.65|387.65|391.7|387.7|391.58|387.58|7
1611820400000|2021-01-28 07:53:20|391.62|387.62|391.65|387.65|391.65|387.65|391.58|387.58|7
1611820410000|2021-01-28 07:53:30|391.64|387.64|391.65|387.65|391.65|387.65|391.62|387.62|5
1611820430000|2021-01-28 07:53:50|391.63|387.63|391.43|387.43|391.63|387.63|391.4|387.4|11
1611820440000|2021-01-28 07:54:00|391.42|387.42|391.42|387.42|391.42|387.42|391.42|387.42|1
1611820450000|2021-01-28 07:54:10|391.39|387.39|391.41|387.41|391.41|387.41|391.39|387.39|2
1611820460000|2021-01-28 07:54:20|391.42|387.42|390.98|386.98|391.42|387.42|390.98|386.98|15
1611820470000|2021-01-28 07:54:30|390.9|386.9|390.88|386.88|390.9|386.9|390.88|386.88|3
1611820480000|2021-01-28 07:54:40|390.87|386.87|390.85|386.85|390.87|386.87|390.84|386.84|6
1611820490000|2021-01-28 07:54:50|390.84|386.84|390.62|386.62|390.84|386.84|390.61|386.61|11
1611820500000|2021-01-28 07:55:00|390.44|386.44|390.32|386.32|390.44|386.44|390.32|386.32|7
1611820510000|2021-01-28 07:55:10|390.31|386.31|390.25|386.25|390.31|386.31|390.17|386.17|10
1611820520000|2021-01-28 07:55:20|390.24|386.24|390.25|386.25|390.29|386.29|390.17|386.17|15
1611820530000|2021-01-28 07:55:30|390.28|386.28|390.36|386.36|390.6|386.6|390.28|386.28|14
1611820540000|2021-01-28 07:55:40|390.35|386.35|390.48|386.48|390.54|386.54|390.31|386.31|18
1611820550000|2021-01-28 07:55:50|390.46|386.46|390.46|386.46|390.47|386.47|390.45|386.45|5
1611820560000|2021-01-28 07:56:00|390.45|386.45|391|387|391.16|387.16|390.45|386.45|13
1611820570000|2021-01-28 07:56:10|391.07|387.07|391.42|387.42|391.42|387.42|391.02|387.02|18
1611820580000|2021-01-28 07:56:20|391.41|387.41|391.09|387.09|391.41|387.41|391.09|387.09|12
1611820590000|2021-01-28 07:56:30|391.1|387.1|391.39|387.39|391.39|387.39|391.05|387.05|19
1611820600000|2021-01-28 07:56:40|391.29|387.29|391.39|387.39|391.51|387.51|391.28|387.28|15
1611820610000|2021-01-28 07:56:50|391.38|387.38|391.35|387.35|391.39|387.39|391.27|387.27|10
1611820620000|2021-01-28 07:57:00|391.37|387.37|391.16|387.16|391.39|387.39|391.15|387.15|17
1611820630000|2021-01-28 07:57:10|391.15|387.15|391.45|387.45|391.49|387.49|391.07|387.07|19
1611820640000|2021-01-28 07:57:20|391.43|387.43|391.33|387.33|391.44|387.44|391.31|387.31|13
1611820650000|2021-01-28 07:57:30|391.32|387.32|391.48|387.48|391.48|387.48|391.32|387.32|15
1611820660000|2021-01-28 07:57:40|391.54|387.54|391.93|387.93|391.97|387.97|391.52|387.52|23
1611820670000|2021-01-28 07:57:50|391.96|387.96|392.03|388.03|392.03|388.03|391.96|387.96|6
1611820680000|2021-01-28 07:58:00|392.02|388.02|392.11|388.11|392.11|388.11|391.99|387.99|9
1611820690000|2021-01-28 07:58:10|392.12|388.12|392.05|388.05|392.12|388.12|391.99|387.99|17
1611820700000|2021-01-28 07:58:20|392.06|388.06|391.92|387.92|392.1|388.1|391.89|387.89|16
1611820710000|2021-01-28 07:58:30|391.9|387.9|391.52|387.52|391.9|387.9|391.52|387.52|21
1611820720000|2021-01-28 07:58:40|391.58|387.58|391.46|387.46|391.74|387.74|391.46|387.46|16
1611820730000|2021-01-28 07:58:50|391.47|387.47|391.49|387.49|391.54|387.54|391.47|387.47|7
1611820740000|2021-01-28 07:59:00|391.46|387.46|391.61|387.61|391.74|387.74|391.41|387.41|14
1611820750000|2021-01-28 07:59:10|391.58|387.58|391.6|387.6|391.63|387.63|391.54|387.54|14
1611820760000|2021-01-28 07:59:20|391.64|387.64|391.69|387.69|391.71|387.71|391.64|387.64|6
1611820770000|2021-01-28 07:59:30|391.68|387.68|391.55|387.55|391.71|387.71|391.53|387.53|16
1611820780000|2021-01-28 07:59:40|391.51|387.51|391.54|387.54|391.69|387.69|391.41|387.41|19
1611820790000|2021-01-28 07:59:50|391.52|387.52|391.46|387.46|391.53|387.53|391.45|387.45|21
1611820800000|2021-01-28 08:00:00|391.44|387.44|391.24|387.24|391.47|387.47|391.24|387.24|3
1611820810000|2021-01-28 08:00:10|391.25|387.25|391.19|387.19|391.28|387.28|391.11|387.11|12
1611820820000|2021-01-28 08:00:20|391.2|387.2|391.25|387.25|391.26|387.26|391.19|387.19|7
1611820830000|2021-01-28 08:00:30|391.3|387.3|391.51|387.51|391.51|387.51|391.3|387.3|10
1611820840000|2021-01-28 08:00:40|391.5|387.5|391.51|387.51|391.51|387.51|391.5|387.5|2
1611820850000|2021-01-28 08:00:50|391.5|387.5|391.49|387.49|391.51|387.51|391.48|387.48|10
1611820860000|2021-01-28 08:01:00|391.46|387.46|391.74|387.74|391.76|387.76|391.46|387.46|18
1611820870000|2021-01-28 08:01:10|391.7|387.7|392.04|388.04|392.04|388.04|391.7|387.7|17
1611820880000|2021-01-28 08:01:20|392.03|388.03|392.23|388.23|392.25|388.25|392.03|388.03|11
1611820890000|2021-01-28 08:01:30|392.24|388.24|392.23|388.23|392.24|388.24|392.23|388.23|2
1611820900000|2021-01-28 08:01:40|392.24|388.24|392.24|388.24|392.24|388.24|392.21|388.21|6
1611820910000|2021-01-28 08:01:50|392.26|388.26|392.28|388.28|392.3|388.3|392.26|388.26|16
1611820920000|2021-01-28 08:02:00|392.29|388.29|392.26|388.26|392.29|388.29|392.24|388.24|6
1611820930000|2021-01-28 08:02:10|392.24|388.24|392.39|388.39|392.39|388.39|392.24|388.24|9
1611820940000|2021-01-28 08:02:20|392.38|388.38|392.36|388.36|392.38|388.38|392.35|388.35|4
1611820950000|2021-01-28 08:02:30|392.35|388.35|392.29|388.29|392.35|388.35|392.29|388.29|11
1611820960000|2021-01-28 08:02:40|392.28|388.28|391.97|387.97|392.32|388.32|391.96|387.96|20
1611820970000|2021-01-28 08:02:50|391.96|387.96|391.6|387.6|391.96|387.96|391.6|387.6|11
1611820980000|2021-01-28 08:03:00|391.63|387.63|391.44|387.44|391.64|387.64|391.44|387.44|15
1611820990000|2021-01-28 08:03:10|391.45|387.45|391.24|387.24|391.45|387.45|391.24|387.24|13
1611821000000|2021-01-28 08:03:20|391.25|387.25|391.21|387.21|391.26|387.26|391.21|387.21|8
1611821010000|2021-01-28 08:03:30|391.18|387.18|390.95|386.95|391.21|387.21|390.95|386.95|17
1611821020000|2021-01-28 08:03:40|391.01|387.01|390.87|386.87|391.12|387.12|390.83|386.83|21
1611821030000|2021-01-28 08:03:50|391.07|387.07|391.08|387.08|391.11|387.11|390.96|386.96|21
1611821040000|2021-01-28 08:04:00|391.09|387.09|390.35|386.35|391.09|387.09|390.34|386.34|17
1611821050000|2021-01-28 08:04:10|390.25|386.25|390.49|386.49|390.5|386.5|390.25|386.25|18
1611821060000|2021-01-28 08:04:20|390.48|386.48|390.47|386.47|390.55|386.55|390.44|386.44|17
1611821070000|2021-01-28 08:04:30|390.44|386.44|390.57|386.57|390.57|386.57|390.44|386.44|7
1611821080000|2021-01-28 08:04:40|390.59|386.59|390.82|386.82|390.83|386.83|390.59|386.59|16
1611821090000|2021-01-28 08:04:50|390.76|386.76|390.9|386.9|390.9|386.9|390.73|386.73|14
1611821100000|2021-01-28 08:05:00|390.95|386.95|391.46|387.46|391.46|387.46|390.95|386.95|27
1611821110000|2021-01-28 08:05:10|391.5|387.5|391.59|387.59|391.6|387.6|391.5|387.5|18
1611821120000|2021-01-28 08:05:20|391.6|387.6|391.91|387.91|391.91|387.91|391.6|387.6|17
1611821130000|2021-01-28 08:05:30|391.96|387.96|392.38|388.38|392.38|388.38|391.91|387.91|15
1611821140000|2021-01-28 08:05:40|392.37|388.37|392.44|388.44|392.51|388.51|392.36|388.36|19
1611821150000|2021-01-28 08:05:50|392.46|388.46|392.24|388.24|392.46|388.46|392.24|388.24|14
1611821160000|2021-01-28 08:06:00|392.2|388.2|392.05|388.05|392.2|388.2|391.91|387.91|23
1611821170000|2021-01-28 08:06:10|391.99|387.99|392.01|388.01|392.06|388.06|391.99|387.99|12
1611821180000|2021-01-28 08:06:20|392|388|391.86|387.86|392.01|388.01|391.86|387.86|12
1611821190000|2021-01-28 08:06:30|391.85|387.85|391.83|387.83|391.85|387.85|391.81|387.81|7
1611821200000|2021-01-28 08:06:40|391.82|387.82|391.75|387.75|391.87|387.87|391.75|387.75|14
1611821210000|2021-01-28 08:06:50|391.88|387.88|391.73|387.73|391.88|387.88|391.72|387.72|8
1611821220000|2021-01-28 08:07:00|391.49|387.49|391.78|387.78|391.78|387.78|391.49|387.49|23
1611821230000|2021-01-28 08:07:10|391.85|387.85|391.71|387.71|392.07|388.07|391.7|387.7|16
1611821240000|2021-01-28 08:07:20|391.7|387.7|391.61|387.61|391.7|387.7|391.61|387.61|6
1611821250000|2021-01-28 08:07:30|391.62|387.62|391.72|387.72|391.84|387.84|391.62|387.62|17
1611821260000|2021-01-28 08:07:40|391.71|387.71|391.71|387.71|391.76|387.76|391.65|387.65|10
1611821270000|2021-01-28 08:07:50|391.73|387.73|392.08|388.08|392.11|388.11|391.73|387.73|10
1611821280000|2021-01-28 08:08:00|392.07|388.07|391.44|387.44|392.07|388.07|391.41|387.41|24
1611821290000|2021-01-28 08:08:10|391.42|387.42|391.42|387.42|391.43|387.43|391.38|387.38|12
1611821300000|2021-01-28 08:08:20|391.43|387.43|391.4|387.4|391.47|387.47|391.34|387.34|13
1611821310000|2021-01-28 08:08:30|391.41|387.41|391.31|387.31|391.42|387.42|391.31|387.31|4
1611821320000|2021-01-28 08:08:40|391.3|387.3|391.32|387.32|391.32|387.32|391.3|387.3|2
1611821330000|2021-01-28 08:08:50|391.33|387.33|391|387|391.33|387.33|390.97|386.97|12
1611821340000|2021-01-28 08:09:00|391.01|387.01|391.17|387.17|391.3|387.3|391|387|14
1611821350000|2021-01-28 08:09:10|391.28|387.28|391.21|387.21|391.28|387.28|391.21|387.21|2
1611821360000|2021-01-28 08:09:20|391.18|387.18|391.2|387.2|391.2|387.2|391.18|387.18|3
1611821370000|2021-01-28 08:09:30|391.21|387.21|390.99|386.99|391.21|387.21|390.99|386.99|15
1611821380000|2021-01-28 08:09:40|390.97|386.97|391|387|391|387|390.9|386.9|12
1611821390000|2021-01-28 08:09:50|390.97|386.97|390.99|386.99|391.03|387.03|390.95|386.95|9
1611821400000|2021-01-28 08:10:00|391.04|387.04|391.34|387.34|391.35|387.35|391.03|387.03|12
1611821410000|2021-01-28 08:10:10|391.28|387.28|391.63|387.63|391.76|387.76|391.28|387.28|9
1611821420000|2021-01-28 08:10:20|391.66|387.66|391.48|387.48|391.67|387.67|391.47|387.47|11
1611821430000|2021-01-28 08:10:30|391.43|387.43|391.54|387.54|391.56|387.56|391.43|387.43|9
1611821440000|2021-01-28 08:10:40|391.48|387.48|391.46|387.46|391.56|387.56|391.46|387.46|5
1611821450000|2021-01-28 08:10:50|391.56|387.56|391.54|387.54|391.6|387.6|391.5|387.5|5
1611821470000|2021-01-28 08:11:10|391.47|387.47|391.38|387.38|391.47|387.47|391.38|387.38|8
1611821480000|2021-01-28 08:11:20|391.39|387.39|391.31|387.31|391.4|387.4|391.31|387.31|6
1611821490000|2021-01-28 08:11:30|391.26|387.26|391.22|387.22|391.43|387.43|391.18|387.18|13
1611821500000|2021-01-28 08:11:40|391.21|387.21|391.19|387.19|391.23|387.23|391.19|387.19|7
1611821510000|2021-01-28 08:11:50|391.21|387.21|390.98|386.98|391.21|387.21|390.98|386.98|7
1611821520000|2021-01-28 08:12:00|390.99|386.99|391.35|387.35|391.51|387.51|390.99|386.99|14
1611821530000|2021-01-28 08:12:10|391.34|387.34|391.28|387.28|391.34|387.34|391.28|387.28|7
1611821540000|2021-01-28 08:12:20|391.17|387.17|391.36|387.36|391.36|387.36|391.17|387.17|7
1611821550000|2021-01-28 08:12:30|391.31|387.31|391.31|387.31|391.31|387.31|391.31|387.31|1
1611821560000|2021-01-28 08:12:40|391.36|387.36|391.31|387.31|391.36|387.36|391.31|387.31|2
1611821570000|2021-01-28 08:12:50|391.25|387.25|391.17|387.17|391.25|387.25|391.13|387.13|7
1611821580000|2021-01-28 08:13:00|391.13|387.13|391.2|387.2|391.2|387.2|391.13|387.13|9
1611821590000|2021-01-28 08:13:10|391.25|387.25|391.21|387.21|391.25|387.25|391.21|387.21|4
1611821600000|2021-01-28 08:13:20|391.25|387.25|391.28|387.28|391.32|387.32|391.25|387.25|5
1611821610000|2021-01-28 08:13:30|391.33|387.33|391.32|387.32|391.34|387.34|391.31|387.31|6
1611821620000|2021-01-28 08:13:40|391.35|387.35|391.46|387.46|391.46|387.46|391.35|387.35|4
1611821630000|2021-01-28 08:13:50|391.49|387.49|391.94|387.94|391.98|387.98|391.49|387.49|24
1611821640000|2021-01-28 08:14:00|391.93|387.93|391.92|387.92|391.95|387.95|391.91|387.91|19
1611821650000|2021-01-28 08:14:10|391.93|387.93|392.12|388.12|392.12|388.12|391.92|387.92|13
1611821660000|2021-01-28 08:14:20|392.11|388.11|392.06|388.06|392.13|388.13|392.06|388.06|5
1611821670000|2021-01-28 08:14:30|392.07|388.07|392|388|392.07|388.07|392|388|6
1611821680000|2021-01-28 08:14:40|392.01|388.01|391.95|387.95|392.02|388.02|391.91|387.91|23
1611821690000|2021-01-28 08:14:50|391.96|387.96|391.95|387.95|391.96|387.96|391.95|387.95|28
1611821700000|2021-01-28 08:15:00|391.96|387.96|391.88|387.88|391.96|387.96|391.86|387.86|16
1611821710000|2021-01-28 08:15:10|391.91|387.91|391.57|387.57|391.91|387.91|391.55|387.55|19
1611821720000|2021-01-28 08:15:20|391.59|387.59|391.61|387.61|391.61|387.61|391.59|387.59|3
1611821730000|2021-01-28 08:15:30|391.6|387.6|391.41|387.41|391.6|387.6|391.41|387.41|17
1611821740000|2021-01-28 08:15:40|391.42|387.42|391.41|387.41|391.42|387.42|391.4|387.4|16
1611821750000|2021-01-28 08:15:50|391.4|387.4|391.4|387.4|391.41|387.41|391.4|387.4|11
1611821760000|2021-01-28 08:16:00|391.41|387.41|391.34|387.34|391.41|387.41|391.3|387.3|16
1611821770000|2021-01-28 08:16:10|391.33|387.33|391.32|387.32|391.34|387.34|391.31|387.31|9
1611821780000|2021-01-28 08:16:20|391.33|387.33|391.31|387.31|391.33|387.33|391.31|387.31|3
1611821790000|2021-01-28 08:16:30|391.3|387.3|391.27|387.27|391.3|387.3|391.23|387.23|5
1611821800000|2021-01-28 08:16:40|391.29|387.29|391.2|387.2|391.29|387.29|391.2|387.2|13
1611821810000|2021-01-28 08:16:50|391.19|387.19|391.16|387.16|391.19|387.19|391.15|387.15|6
1611821820000|2021-01-28 08:17:00|391.17|387.17|391.26|387.26|391.28|387.28|391.17|387.17|9
1611821830000|2021-01-28 08:17:10|391.27|387.27|391.27|387.27|391.27|387.27|391.27|387.27|1
1611821840000|2021-01-28 08:17:20|391.25|387.25|391.23|387.23|391.25|387.25|391.22|387.22|6
1611821850000|2021-01-28 08:17:30|391.24|387.24|391.24|387.24|391.26|387.26|391.23|387.23|7
1611821860000|2021-01-28 08:17:40|391.26|387.26|391.31|387.31|391.31|387.31|391.26|387.26|9
1611821870000|2021-01-28 08:17:50|391.32|387.32|391.33|387.33|391.33|387.33|391.3|387.3|5
1611821890000|2021-01-28 08:18:10|391.34|387.34|391.34|387.34|391.34|387.34|391.33|387.33|5
1611821900000|2021-01-28 08:18:20|391.33|387.33|391.45|387.45|391.46|387.46|391.33|387.33|9
1611821910000|2021-01-28 08:18:30|391.41|387.41|391.41|387.41|391.44|387.44|391.41|387.41|5
1611821930000|2021-01-28 08:18:50|391.4|387.4|391.4|387.4|391.4|387.4|391.4|387.4|1
1611821940000|2021-01-28 08:19:00|391.41|387.41|391.42|387.42|391.44|387.44|391.41|387.41|7
1611821950000|2021-01-28 08:19:10|391.43|387.43|391.35|387.35|391.43|387.43|391.35|387.35|5
1611821980000|2021-01-28 08:19:40|391.37|387.37|391.24|387.24|391.37|387.37|391.23|387.23|5
1611821990000|2021-01-28 08:19:50|391.25|387.25|391.24|387.24|391.27|387.27|391.24|387.24|6
1611822000000|2021-01-28 08:20:00|391.23|387.23|391.09|387.09|391.23|387.23|391.09|387.09|7
1611822010000|2021-01-28 08:20:10|390.99|386.99|391.13|387.13|391.14|387.14|390.99|386.99|11
1611822020000|2021-01-28 08:20:20|391.14|387.14|391.14|387.14|391.14|387.14|391.13|387.13|3
1611822030000|2021-01-28 08:20:30|391.15|387.15|391.26|387.26|391.26|387.26|391.15|387.15|9
1611822040000|2021-01-28 08:20:40|391.27|387.27|391.24|387.24|391.27|387.27|391.24|387.24|5
1611822050000|2021-01-28 08:20:50|391.2|387.2|391.14|387.14|391.22|387.22|391.14|387.14|4
1611822060000|2021-01-28 08:21:00|391.13|387.13|391.07|387.07|391.15|387.15|391.06|387.06|17
1611822070000|2021-01-28 08:21:10|391.06|387.06|391.14|387.14|391.15|387.15|391.05|387.05|18
1611822080000|2021-01-28 08:21:20|391.15|387.15|391.06|387.06|391.15|387.15|391.06|387.06|4
1611822090000|2021-01-28 08:21:30|391.07|387.07|391.03|387.03|391.09|387.09|391.02|387.02|7
1611822100000|2021-01-28 08:21:40|390.97|386.97|391.03|387.03|391.03|387.03|390.97|386.97|3
1611822110000|2021-01-28 08:21:50|391.02|387.02|390.77|386.77|391.02|387.02|390.77|386.77|8
1611822120000|2021-01-28 08:22:00|390.76|386.76|390.85|386.85|390.87|386.87|390.76|386.76|17
1611822130000|2021-01-28 08:22:10|390.84|386.84|390.81|386.81|390.85|386.85|390.78|386.78|14
1611822140000|2021-01-28 08:22:20|390.85|386.85|390.78|386.78|390.85|386.85|390.75|386.75|11
1611822150000|2021-01-28 08:22:30|390.79|386.79|390.84|386.84|390.84|386.84|390.76|386.76|6
1611822160000|2021-01-28 08:22:40|390.77|386.77|390.71|386.71|390.78|386.78|390.7|386.7|8
1611822170000|2021-01-28 08:22:50|390.67|386.67|390.7|386.7|390.83|386.83|390.67|386.67|19
1611822180000|2021-01-28 08:23:00|390.71|386.71|390.68|386.68|390.81|386.81|390.68|386.68|20
1611822190000|2021-01-28 08:23:10|390.65|386.65|390.58|386.58|390.67|386.67|390.56|386.56|11
1611822200000|2021-01-28 08:23:20|390.49|386.49|390.39|386.39|390.49|386.49|390.37|386.37|11
1611822210000|2021-01-28 08:23:30|390.3|386.3|390.37|386.37|390.38|386.38|390.3|386.3|5
1611822220000|2021-01-28 08:23:40|390.35|386.35|390.33|386.33|390.35|386.35|390.31|386.31|14
1611822230000|2021-01-28 08:23:50|390.31|386.31|390.29|386.29|390.39|386.39|390.2|386.2|12
1611822240000|2021-01-28 08:24:00|390.33|386.33|390.18|386.18|390.33|386.33|390.18|386.18|2
1611822250000|2021-01-28 08:24:10|390.16|386.16|389.99|385.99|390.16|386.16|389.98|385.98|5
1611822260000|2021-01-28 08:24:20|390.1|386.1|389.96|385.96|390.15|386.15|389.96|385.96|9
1611822270000|2021-01-28 08:24:30|390.15|386.15|389.99|385.99|390.15|386.15|389.99|385.99|5
1611822280000|2021-01-28 08:24:40|390|386|389.99|385.99|390|386|389.99|385.99|2
1611822290000|2021-01-28 08:24:50|389.98|385.98|389.98|385.98|389.99|385.99|389.98|385.98|3
1611822300000|2021-01-28 08:25:00|389.97|385.97|389.93|385.93|389.97|385.97|389.93|385.93|3
1611822310000|2021-01-28 08:25:10|389.91|385.91|389.93|385.93|389.93|385.93|389.91|385.91|2
1611822320000|2021-01-28 08:25:20|389.91|385.91|389.79|385.79|389.93|385.93|389.79|385.79|3
1611822330000|2021-01-28 08:25:30|389.9|385.9|389.91|385.91|389.92|385.92|389.88|385.88|16
1611822340000|2021-01-28 08:25:40|389.92|385.92|389.83|385.83|389.92|385.92|389.82|385.82|4
1611822350000|2021-01-28 08:25:50|389.82|385.82|389.91|385.91|389.91|385.91|389.74|385.74|4
1611822360000|2021-01-28 08:26:00|389.9|385.9|389.81|385.81|389.92|385.92|389.81|385.81|8
1611822410000|2021-01-28 08:26:50|389.82|385.82|389.91|385.91|389.93|385.93|389.82|385.82|11
1611822420000|2021-01-28 08:27:00|389.86|385.86|389.96|385.96|390|386|389.86|385.86|18
1611822430000|2021-01-28 08:27:10|389.9|385.9|389.97|385.97|389.97|385.97|389.9|385.9|6
1611822440000|2021-01-28 08:27:20|389.96|385.96|389.96|385.96|389.97|385.97|389.96|385.96|3
1611822450000|2021-01-28 08:27:30|390.02|386.02|390.05|386.05|390.09|386.09|390.02|386.02|11
1611822460000|2021-01-28 08:27:40|390.06|386.06|390.09|386.09|390.09|386.09|390.06|386.06|4
1611822470000|2021-01-28 08:27:50|390.05|386.05|390.08|386.08|390.09|386.09|390.04|386.04|14
1611822480000|2021-01-28 08:28:00|390.07|386.07|390.08|386.08|390.08|386.08|390.07|386.07|2
1611822490000|2021-01-28 08:28:10|390.06|386.06|390.09|386.09|390.09|386.09|390.06|386.06|6
1611822500000|2021-01-28 08:28:20|390.07|386.07|390.05|386.05|390.07|386.07|390.05|386.05|3
1611822510000|2021-01-28 08:28:30|390.04|386.04|390.04|386.04|390.05|386.05|390.01|386.01|11
1611822520000|2021-01-28 08:28:40|390.05|386.05|390.04|386.04|390.05|386.05|390.04|386.04|2
1611822530000|2021-01-28 08:28:50|390.03|386.03|390.03|386.03|390.03|386.03|390.03|386.03|1
1611822540000|2021-01-28 08:29:00|389.94|385.94|390.07|386.07|390.07|386.07|389.94|385.94|7
1611822550000|2021-01-28 08:29:10|390.08|386.08|390.04|386.04|390.08|386.08|390.01|386.01|7
1611822560000|2021-01-28 08:29:20|390.05|386.05|390.05|386.05|390.11|386.11|390.03|386.03|13
1611822570000|2021-01-28 08:29:30|390.04|386.04|390.03|386.03|390.04|386.04|390.03|386.03|2
1611822580000|2021-01-28 08:29:40|390.04|386.04|390.04|386.04|390.04|386.04|390.03|386.03|5
1611822590000|2021-01-28 08:29:50|390.05|386.05|390.06|386.06|390.06|386.06|390.05|386.05|2
1611822600000|2021-01-28 08:30:00|390.05|386.05|390.24|386.24|390.25|386.25|390.05|386.05|13
1611822610000|2021-01-28 08:30:10|390.21|386.21|390.17|386.17|390.21|386.21|390.17|386.17|16
1611822620000|2021-01-28 08:30:20|390.18|386.18|390.23|386.23|390.24|386.24|390.18|386.18|7
1611822640000|2021-01-28 08:30:40|390.3|386.3|390.29|386.29|390.3|386.3|390.26|386.26|5
1611822650000|2021-01-28 08:30:50|390.28|386.28|390.17|386.17|390.29|386.29|390.17|386.17|18
1611822660000|2021-01-28 08:31:00|390.18|386.18|390.18|386.18|390.19|386.19|390.02|386.02|9
1611822670000|2021-01-28 08:31:10|390.17|386.17|390.18|386.18|390.18|386.18|390.17|386.17|4
1611822680000|2021-01-28 08:31:20|390.19|386.19|390.23|386.23|390.24|386.24|390.19|386.19|13
1611822690000|2021-01-28 08:31:30|390.24|386.24|390.26|386.26|390.26|386.26|390.24|386.24|3
1611822700000|2021-01-28 08:31:40|390.27|386.27|390.39|386.39|390.42|386.42|390.27|386.27|14
1611822710000|2021-01-28 08:31:50|390.38|386.38|390.38|386.38|390.4|386.4|390.38|386.38|7
1611822720000|2021-01-28 08:32:00|390.43|386.43|390.43|386.43|390.43|386.43|390.43|386.43|1
1611822730000|2021-01-28 08:32:10|390.41|386.41|390.26|386.26|390.41|386.41|390.25|386.25|8
1611822740000|2021-01-28 08:32:20|390.27|386.27|390.28|386.28|390.29|386.29|390.27|386.27|4
1611822750000|2021-01-28 08:32:30|390.31|386.31|390.33|386.33|390.33|386.33|390.14|386.14|7
1611822760000|2021-01-28 08:32:40|390.31|386.31|390.29|386.29|390.33|386.33|390.29|386.29|4
1611822770000|2021-01-28 08:32:50|390.3|386.3|390.31|386.31|390.31|386.31|390.19|386.19|4
1611822780000|2021-01-28 08:33:00|390.3|386.3|390.36|386.36|390.36|386.36|390.29|386.29|11
1611822790000|2021-01-28 08:33:10|390.35|386.35|390.25|386.25|390.35|386.35|390.22|386.22|7
1611822800000|2021-01-28 08:33:20|390.23|386.23|390.3|386.3|390.34|386.34|390.23|386.23|8
1611822810000|2021-01-28 08:33:30|390.32|386.32|390.41|386.41|390.41|386.41|390.32|386.32|12
1611822820000|2021-01-28 08:33:40|390.4|386.4|390.41|386.41|390.41|386.41|390.4|386.4|2
1611822830000|2021-01-28 08:33:50|390.4|386.4|390.6|386.6|390.6|386.6|390.4|386.4|6
1611822840000|2021-01-28 08:34:00|390.62|386.62|390.62|386.62|390.64|386.64|390.52|386.52|7
1611822850000|2021-01-28 08:34:10|390.61|386.61|390.66|386.66|390.72|386.72|390.56|386.56|13
1611822860000|2021-01-28 08:34:20|390.67|386.67|390.66|386.66|390.68|386.68|390.66|386.66|5
1611822870000|2021-01-28 08:34:30|390.67|386.67|390.68|386.68|390.68|386.68|390.67|386.67|2
1611822890000|2021-01-28 08:34:50|390.69|386.69|390.66|386.66|390.69|386.69|390.65|386.65|5
1611822900000|2021-01-28 08:35:00|390.67|386.67|390.68|386.68|390.69|386.69|390.67|386.67|3
1611822910000|2021-01-28 08:35:10|390.69|386.69|390.71|386.71|390.71|386.71|390.69|386.69|9
1611822920000|2021-01-28 08:35:20|390.7|386.7|391.04|387.04|391.05|387.05|390.7|386.7|24
1611822930000|2021-01-28 08:35:30|391.05|387.05|391.08|387.08|391.08|387.08|391.05|387.05|3
1611822940000|2021-01-28 08:35:40|391.07|387.07|391.04|387.04|391.08|387.08|391.03|387.03|8
1611822950000|2021-01-28 08:35:50|391.03|387.03|391.03|387.03|391.04|387.04|391.01|387.01|6
1611822960000|2021-01-28 08:36:00|391.04|387.04|391.22|387.22|391.22|387.22|391.04|387.04|11
1611822970000|2021-01-28 08:36:10|391.23|387.23|391.58|387.58|391.58|387.58|391.23|387.23|16
1611822980000|2021-01-28 08:36:20|391.59|387.59|391.52|387.52|391.59|387.59|391.52|387.52|7
1611822990000|2021-01-28 08:36:30|391.63|387.63|391.49|387.49|391.63|387.63|391.49|387.49|14
1611823000000|2021-01-28 08:36:40|391.4|387.4|391.4|387.4|391.47|387.47|391.37|387.37|22
1611823010000|2021-01-28 08:36:50|391.41|387.41|391.35|387.35|391.48|387.48|391.35|387.35|17
1611823020000|2021-01-28 08:37:00|391.36|387.36|391.31|387.31|391.36|387.36|391.31|387.31|8
1611823030000|2021-01-28 08:37:10|391.36|387.36|391.35|387.35|391.36|387.36|391.33|387.33|7
1611823040000|2021-01-28 08:37:20|391.37|387.37|391.48|387.48|391.5|387.5|391.37|387.37|8
1611823050000|2021-01-28 08:37:30|391.47|387.47|391.47|387.47|391.47|387.47|391.47|387.47|1
1611823060000|2021-01-28 08:37:40|391.53|387.53|391.5|387.5|391.53|387.53|391.5|387.5|4
1611823070000|2021-01-28 08:37:50|391.49|387.49|391.47|387.47|391.5|387.5|391.47|387.47|7
1611823080000|2021-01-28 08:38:00|391.46|387.46|391.43|387.43|391.47|387.47|391.41|387.41|12
1611823090000|2021-01-28 08:38:10|391.42|387.42|391.43|387.43|391.43|387.43|391.32|387.32|7
1611823100000|2021-01-28 08:38:20|391.37|387.37|391.25|387.25|391.37|387.37|391.23|387.23|16
1611823110000|2021-01-28 08:38:30|391.26|387.26|391.25|387.25|391.31|387.31|391.23|387.23|5
1611823120000|2021-01-28 08:38:40|391.22|387.22|391.19|387.19|391.54|387.54|391.19|387.19|8
1611823130000|2021-01-28 08:38:50|391.21|387.21|391.16|387.16|391.23|387.23|391.15|387.15|6
1611823140000|2021-01-28 08:39:00|391.18|387.18|391.29|387.29|391.29|387.29|391.18|387.18|9
1611823150000|2021-01-28 08:39:10|391.31|387.31|391.19|387.19|391.31|387.31|391.16|387.16|15
1611823160000|2021-01-28 08:39:20|391.18|387.18|391.18|387.18|391.27|387.27|391.16|387.16|11
1611823170000|2021-01-28 08:39:30|391.22|387.22|391.21|387.21|391.25|387.25|391.11|387.11|11
1611823180000|2021-01-28 08:39:40|391.2|387.2|391.2|387.2|391.22|387.22|391.17|387.17|6
1611823190000|2021-01-28 08:39:50|391.23|387.23|391.23|387.23|391.25|387.25|391.21|387.21|8
1611823200000|2021-01-28 08:40:00|391.24|387.24|391.3|387.3|391.3|387.3|391.24|387.24|5
1611823210000|2021-01-28 08:40:10|391.29|387.29|391.31|387.31|391.31|387.31|391.27|387.27|10
1611823220000|2021-01-28 08:40:20|391.36|387.36|391.23|387.23|391.36|387.36|391.15|387.15|13
1611823230000|2021-01-28 08:40:30|391.24|387.24|391.2|387.2|391.24|387.24|391.2|387.2|7
1611823240000|2021-01-28 08:40:40|391.21|387.21|391.38|387.38|391.38|387.38|391.21|387.21|12
1611823250000|2021-01-28 08:40:50|391.45|387.45|391.37|387.37|391.45|387.45|391.36|387.36|17
1611823260000|2021-01-28 08:41:00|391.44|387.44|391.31|387.31|391.67|387.67|391.28|387.28|15
1611823270000|2021-01-28 08:41:10|391.34|387.34|391.37|387.37|391.37|387.37|391.34|387.34|6
1611823280000|2021-01-28 08:41:20|391.38|387.38|391.49|387.49|391.49|387.49|391.37|387.37|21
1611823290000|2021-01-28 08:41:30|391.46|387.46|391.45|387.45|391.46|387.46|391.43|387.43|6
1611823300000|2021-01-28 08:41:40|391.44|387.44|391.43|387.43|391.44|387.44|391.43|387.43|4
1611823310000|2021-01-28 08:41:50|391.44|387.44|391.44|387.44|391.44|387.44|391.44|387.44|1
1611823320000|2021-01-28 08:42:00|391.49|387.49|391.59|387.59|391.61|387.61|391.44|387.44|13
1611823330000|2021-01-28 08:42:10|391.58|387.58|391.58|387.58|391.58|387.58|391.56|387.56|16
1611823340000|2021-01-28 08:42:20|391.56|387.56|391.63|387.63|391.63|387.63|391.56|387.56|19
1611823350000|2021-01-28 08:42:30|391.62|387.62|391.59|387.59|391.63|387.63|391.58|387.58|13
1611823360000|2021-01-28 08:42:40|391.58|387.58|391.42|387.42|391.6|387.6|391.42|387.42|10
1611823370000|2021-01-28 08:42:50|391.41|387.41|391.4|387.4|391.47|387.47|391.4|387.4|12
1611823380000|2021-01-28 08:43:00|391.43|387.43|391.72|387.72|391.74|387.74|391.43|387.43|22
1611823390000|2021-01-28 08:43:10|391.7|387.7|391.77|387.77|391.79|387.79|391.7|387.7|12
1611823400000|2021-01-28 08:43:20|391.78|387.78|391.88|387.88|391.92|387.92|391.78|387.78|10
1611823410000|2021-01-28 08:43:30|391.84|387.84|391.85|387.85|391.88|387.88|391.8|387.8|15
1611823420000|2021-01-28 08:43:40|391.84|387.84|391.62|387.62|391.84|387.84|391.6|387.6|20
1611823430000|2021-01-28 08:43:50|391.64|387.64|391.65|387.65|391.65|387.65|391.64|387.64|2
1611823440000|2021-01-28 08:44:00|391.66|387.66|391.66|387.66|391.66|387.66|391.6|387.6|4
1611823450000|2021-01-28 08:44:10|391.65|387.65|391.66|387.66|391.66|387.66|391.63|387.63|5
1611823460000|2021-01-28 08:44:20|391.65|387.65|391.65|387.65|391.65|387.65|391.65|387.65|1
1611823470000|2021-01-28 08:44:30|391.68|387.68|391.67|387.67|391.81|387.81|391.62|387.62|11
1611823480000|2021-01-28 08:44:40|391.78|387.78|391.71|387.71|391.9|387.9|391.68|387.68|19
1611823490000|2021-01-28 08:44:50|391.74|387.74|391.73|387.73|391.81|387.81|391.73|387.73|9
1611823500000|2021-01-28 08:45:00|391.74|387.74|391.8|387.8|391.82|387.82|391.73|387.73|6
1611823510000|2021-01-28 08:45:10|391.79|387.79|392.14|388.14|392.24|388.24|391.79|387.79|21
1611823520000|2021-01-28 08:45:20|392.16|388.16|392.25|388.25|392.26|388.26|392.15|388.15|6
1611823530000|2021-01-28 08:45:30|392.22|388.22|392.19|388.19|392.22|388.22|392.19|388.19|6
1611823540000|2021-01-28 08:45:40|392.2|388.2|392.21|388.21|392.21|388.21|392.19|388.19|6
1611823550000|2021-01-28 08:45:50|392.2|388.2|392.23|388.23|392.23|388.23|392.17|388.17|11
1611823560000|2021-01-28 08:46:00|392.19|388.19|392.2|388.2|392.23|388.23|392.04|388.04|18
1611823570000|2021-01-28 08:46:10|392.19|388.19|392.11|388.11|392.19|388.19|392.07|388.07|13
1611823580000|2021-01-28 08:46:20|392.09|388.09|391.76|387.76|392.09|388.09|391.76|387.76|16
1611823590000|2021-01-28 08:46:30|391.75|387.75|391.61|387.61|391.75|387.75|391.61|387.61|14
1611823600000|2021-01-28 08:46:40|391.55|387.55|391.3|387.3|391.55|387.55|391.3|387.3|15
1611823610000|2021-01-28 08:46:50|391.33|387.33|391.3|387.3|391.35|387.35|391.28|387.28|8
1611823620000|2021-01-28 08:47:00|391.28|387.28|391.27|387.27|391.3|387.3|391.2|387.2|16
1611823630000|2021-01-28 08:47:10|391.33|387.33|390.98|386.98|391.33|387.33|390.94|386.94|21
1611823640000|2021-01-28 08:47:20|390.97|386.97|390.99|386.99|390.99|386.99|390.94|386.94|19
1611823650000|2021-01-28 08:47:30|391|387|391.1|387.1|391.13|387.13|390.99|386.99|18
1611823660000|2021-01-28 08:47:40|391.11|387.11|390.78|386.78|391.13|387.13|390.64|386.64|24
1611823670000|2021-01-28 08:47:50|390.74|386.74|391.09|387.09|391.1|387.1|390.74|386.74|22
1611823680000|2021-01-28 08:48:00|391.07|387.07|391.56|387.56|391.61|387.61|391.07|387.07|24
1611823690000|2021-01-28 08:48:10|391.54|387.54|391.6|387.6|391.6|387.6|391.52|387.52|11
1611823700000|2021-01-28 08:48:20|391.62|387.62|392.19|388.19|392.2|388.2|391.6|387.6|20
1611823710000|2021-01-28 08:48:30|392.18|388.18|391.74|387.74|392.18|388.18|391.74|387.74|22
1611823720000|2021-01-28 08:48:40|391.76|387.76|391.66|387.66|391.76|387.76|391.54|387.54|18
1611823730000|2021-01-28 08:48:50|391.68|387.68|391.8|387.8|391.8|387.8|391.68|387.68|5
1611823740000|2021-01-28 08:49:00|391.79|387.79|391.7|387.7|391.79|387.79|391.7|387.7|9
1611823750000|2021-01-28 08:49:10|391.71|387.71|391.66|387.66|391.76|387.76|391.61|387.61|14
1611823760000|2021-01-28 08:49:20|391.73|387.73|391.67|387.67|391.73|387.73|391.65|387.65|13
1611823770000|2021-01-28 08:49:30|391.65|387.65|391.36|387.36|391.65|387.65|391.36|387.36|12
1611823780000|2021-01-28 08:49:40|391.35|387.35|391.35|387.35|391.35|387.35|391.32|387.32|19
1611823790000|2021-01-28 08:49:50|391.32|387.32|391.34|387.34|391.35|387.35|391.3|387.3|19
1611823800000|2021-01-28 08:50:00|391.41|387.41|391.48|387.48|391.57|387.57|391.39|387.39|11
1611823810000|2021-01-28 08:50:10|391.47|387.47|391.42|387.42|391.52|387.52|391.42|387.42|10
1611823820000|2021-01-28 08:50:20|391.36|387.36|391.3|387.3|391.41|387.41|391.3|387.3|8
1611823830000|2021-01-28 08:50:30|391.27|387.27|391.3|387.3|391.35|387.35|391.25|387.25|18
1611823840000|2021-01-28 08:50:40|391.31|387.31|391.28|387.28|391.34|387.34|391.23|387.23|14
1611823850000|2021-01-28 08:50:50|391.27|387.27|391.28|387.28|391.29|387.29|391.25|387.25|6
1611823860000|2021-01-28 08:51:00|391.27|387.27|391.08|387.08|391.29|387.29|391.08|387.08|12
1611823870000|2021-01-28 08:51:10|391.13|387.13|391.08|387.08|391.16|387.16|391.06|387.06|14
1611823880000|2021-01-28 08:51:20|391.07|387.07|391.08|387.08|391.08|387.08|391.07|387.07|6
1611823890000|2021-01-28 08:51:30|391.07|387.07|391.07|387.07|391.08|387.08|391.03|387.03|6
1611823900000|2021-01-28 08:51:40|391.06|387.06|390.93|386.93|391.1|387.1|390.91|386.91|15
1611823910000|2021-01-28 08:51:50|390.96|386.96|390.97|386.97|390.99|386.99|390.92|386.92|9
1611823920000|2021-01-28 08:52:00|390.96|386.96|390.94|386.94|391.18|387.18|390.94|386.94|7
1611823930000|2021-01-28 08:52:10|390.93|386.93|390.97|386.97|390.97|386.97|390.93|386.93|4
1611823940000|2021-01-28 08:52:20|390.94|386.94|390.93|386.93|390.94|386.94|390.91|386.91|6
1611823950000|2021-01-28 08:52:30|390.96|386.96|390.88|386.88|390.97|386.97|390.87|386.87|15
1611823960000|2021-01-28 08:52:40|390.89|386.89|390.84|386.84|390.92|386.92|390.84|386.84|9
1611823970000|2021-01-28 08:52:50|390.82|386.82|390.64|386.64|390.82|386.82|390.64|386.64|10
1611823980000|2021-01-28 08:53:00|390.63|386.63|390.59|386.59|390.71|386.71|390.58|386.58|22
1611823990000|2021-01-28 08:53:10|390.61|386.61|390.68|386.68|390.68|386.68|390.6|386.6|9
1611824000000|2021-01-28 08:53:20|390.71|386.71|390.84|386.84|390.84|386.84|390.71|386.71|8
1611824010000|2021-01-28 08:53:30|390.87|386.87|391.19|387.19|391.2|387.2|390.87|386.87|15
1611824020000|2021-01-28 08:53:40|391.2|387.2|391.44|387.44|391.44|387.44|391.19|387.19|18
1611824030000|2021-01-28 08:53:50|391.45|387.45|391.45|387.45|391.45|387.45|391.45|387.45|1
1611824040000|2021-01-28 08:54:00|391.59|387.59|391.55|387.55|391.59|387.59|391.44|387.44|12
1611824050000|2021-01-28 08:54:10|391.53|387.53|391.47|387.47|391.57|387.57|391.47|387.47|10
1611824060000|2021-01-28 08:54:20|391.45|387.45|391.4|387.4|391.45|387.45|391.4|387.4|12
1611824070000|2021-01-28 08:54:30|391.42|387.42|391.38|387.38|391.42|387.42|391.38|387.38|10
1611824080000|2021-01-28 08:54:40|391.4|387.4|391.35|387.35|391.4|387.4|391.35|387.35|7
1611824090000|2021-01-28 08:54:50|391.36|387.36|391.36|387.36|391.36|387.36|391.36|387.36|1
1611824100000|2021-01-28 08:55:00|391.35|387.35|391.14|387.14|391.36|387.36|391.13|387.13|7
1611824110000|2021-01-28 08:55:10|391.13|387.13|391.06|387.06|391.13|387.13|391.06|387.06|10
1611824120000|2021-01-28 08:55:20|391.07|387.07|391.06|387.06|391.07|387.07|391.06|387.06|2
1611824130000|2021-01-28 08:55:30|390.98|386.98|390.92|386.92|391.02|387.02|390.91|386.91|8
1611824150000|2021-01-28 08:55:50|390.89|386.89|390.88|386.88|390.89|386.89|390.85|386.85|6
1611824160000|2021-01-28 08:56:00|390.9|386.9|390.78|386.78|390.9|386.9|390.78|386.78|11
1611824170000|2021-01-28 08:56:10|390.77|386.77|390.72|386.72|390.77|386.77|390.7|386.7|8
1611824180000|2021-01-28 08:56:20|390.71|386.71|390.73|386.73|390.97|386.97|390.71|386.71|5
1611824190000|2021-01-28 08:56:30|390.76|386.76|390.75|386.75|390.76|386.76|390.74|386.74|3
1611824200000|2021-01-28 08:56:40|390.81|386.81|390.8|386.8|390.92|386.92|390.76|386.76|18
1611824210000|2021-01-28 08:56:50|390.79|386.79|390.37|386.37|390.79|386.79|390.37|386.37|11
1611824220000|2021-01-28 08:57:00|390.38|386.38|390.32|386.32|390.38|386.38|390.3|386.3|9
1611824230000|2021-01-28 08:57:10|390.31|386.31|390.3|386.3|390.32|386.32|390.3|386.3|4
1611824240000|2021-01-28 08:57:20|390.49|386.49|390.43|386.43|390.49|386.49|390.43|386.43|8
1611824250000|2021-01-28 08:57:30|390.51|386.51|390.44|386.44|390.51|386.51|390.42|386.42|15
1611824260000|2021-01-28 08:57:40|390.47|386.47|390.44|386.44|390.47|386.47|390.39|386.39|9
1611824270000|2021-01-28 08:57:50|390.43|386.43|390.43|386.43|390.43|386.43|390.43|386.43|1
1611824290000|2021-01-28 08:58:10|390.46|386.46|390.55|386.55|390.72|386.72|390.46|386.46|12
1611824300000|2021-01-28 08:58:20|390.58|386.58|391.49|387.49|391.49|387.49|390.58|386.58|19
1611824310000|2021-01-28 08:58:30|391.54|387.54|391.75|387.75|391.75|387.75|391.54|387.54|7
1611824320000|2021-01-28 08:58:40|391.77|387.77|391.52|387.52|391.87|387.87|391.52|387.52|20
1611824330000|2021-01-28 08:58:50|391.57|387.57|391.77|387.77|391.77|387.77|391.45|387.45|21
1611824340000|2021-01-28 08:59:00|391.91|387.91|391.89|387.89|391.94|387.94|391.86|387.86|17
1611824350000|2021-01-28 08:59:10|391.88|387.88|392.25|388.25|392.25|388.25|391.87|387.87|26
1611824360000|2021-01-28 08:59:20|392.23|388.23|391.76|387.76|392.23|388.23|391.74|387.74|23
1611824370000|2021-01-28 08:59:30|391.75|387.75|391.67|387.67|391.76|387.76|391.64|387.64|17
1611824380000|2021-01-28 08:59:40|391.55|387.55|391.8|387.8|391.92|387.92|391.55|387.55|17
1611824390000|2021-01-28 08:59:50|391.75|387.75|391.72|387.72|391.81|387.81|391.67|387.67|21
1611824400000|2021-01-28 09:00:00|391.7|387.7|391.69|387.69|391.73|387.73|391.69|387.69|8
1611824410000|2021-01-28 09:00:10|391.71|387.71|391.69|387.69|391.74|387.74|391.69|387.69|15
1611824420000|2021-01-28 09:00:20|391.67|387.67|391.66|387.66|391.7|387.7|391.66|387.66|5
1611824430000|2021-01-28 09:00:30|391.67|387.67|391.69|387.69|391.69|387.69|391.64|387.64|6
1611824440000|2021-01-28 09:00:40|391.68|387.68|391.67|387.67|391.73|387.73|391.63|387.63|10
1611824450000|2021-01-28 09:00:50|391.54|387.54|391.6|387.6|391.6|387.6|391.53|387.53|12
1611824460000|2021-01-28 09:01:00|391.54|387.54|391.67|387.67|391.87|387.87|391.53|387.53|24
1611824470000|2021-01-28 09:01:10|391.69|387.69|391.59|387.59|391.69|387.69|391.59|387.59|16
1611824480000|2021-01-28 09:01:20|391.65|387.65|391.58|387.58|391.68|387.68|391.58|387.58|6
1611824490000|2021-01-28 09:01:30|391.57|387.57|391.52|387.52|391.59|387.59|391.52|387.52|7
1611824500000|2021-01-28 09:01:40|391.51|387.51|391.46|387.46|391.52|387.52|391.43|387.43|9
1611824510000|2021-01-28 09:01:50|391.43|387.43|391.37|387.37|391.47|387.47|391.09|387.09|22
1611824520000|2021-01-28 09:02:00|391.3|387.3|391.24|387.24|391.37|387.37|391.19|387.19|7
1611824530000|2021-01-28 09:02:10|391.23|387.23|391.2|387.2|391.37|387.37|391.2|387.2|12
1611824540000|2021-01-28 09:02:20|391.21|387.21|391.3|387.3|391.43|387.43|391.2|387.2|17
1611824550000|2021-01-28 09:02:30|391.23|387.23|390.48|386.48|391.3|387.3|390.48|386.48|17
1611824560000|2021-01-28 09:02:40|390.43|386.43|390.42|386.42|390.46|386.46|390.42|386.42|11
1611824570000|2021-01-28 09:02:50|390.43|386.43|390.37|386.37|390.48|386.48|390.32|386.32|12
1611824580000|2021-01-28 09:03:00|390.32|386.32|390.38|386.38|390.39|386.39|390.27|386.27|17
1611824590000|2021-01-28 09:03:10|390.31|386.31|389.77|385.77|390.36|386.36|389.77|385.77|17
1611824600000|2021-01-28 09:03:20|389.73|385.73|389.6|385.6|389.73|385.73|389.6|385.6|10
1611824610000|2021-01-28 09:03:30|389.54|385.54|389.53|385.53|389.56|385.56|389.52|385.52|7
1611824620000|2021-01-28 09:03:40|389.5|385.5|389.48|385.48|389.57|385.57|389.48|385.48|18
1611824630000|2021-01-28 09:03:50|389.47|385.47|389.49|385.49|389.68|385.68|389.43|385.43|14
1611824640000|2021-01-28 09:04:00|389.46|385.46|389.42|385.42|389.52|385.52|389.42|385.42|10
1611824650000|2021-01-28 09:04:10|389.43|385.43|389.52|385.52|389.52|385.52|389.43|385.43|14
1611824660000|2021-01-28 09:04:20|389.5|385.5|389.41|385.41|389.52|385.52|389.41|385.41|13
1611824670000|2021-01-28 09:04:30|389.44|385.44|389.25|385.25|389.52|385.52|389.25|385.25|4
1611824680000|2021-01-28 09:04:40|389.01|385.01|389.02|385.02|389.1|385.1|389.01|385.01|6
1611824690000|2021-01-28 09:04:50|389.01|385.01|389.09|385.09|389.23|385.23|389.01|385.01|9
1611824700000|2021-01-28 09:05:00|389.08|385.08|389.03|385.03|389.08|385.08|389.03|385.03|5
1611824710000|2021-01-28 09:05:10|389.04|385.04|389.1|385.1|389.11|385.11|389.04|385.04|4
1611824720000|2021-01-28 09:05:20|389.11|385.11|389.59|385.59|389.73|385.73|389.11|385.11|26
1611824730000|2021-01-28 09:05:30|389.53|385.53|389.92|385.92|389.99|385.99|389.53|385.53|17
1611824740000|2021-01-28 09:05:40|389.5|385.5|389.45|385.45|389.83|385.83|389.45|385.45|8
1611824750000|2021-01-28 09:05:50|389.44|385.44|388.97|384.97|389.44|385.44|388.94|384.94|9
1611824760000|2021-01-28 09:06:00|389.01|385.01|388.97|384.97|389.04|385.04|388.97|384.97|4
1611824770000|2021-01-28 09:06:10|388.91|384.91|388.85|384.85|388.95|384.95|388.56|384.56|12
1611824780000|2021-01-28 09:06:20|388.6|384.6|388.62|384.62|388.64|384.64|388.6|384.6|4
1611824800000|2021-01-28 09:06:40|388.59|384.59|388.59|384.59|388.59|384.59|388.59|384.59|1
1611824810000|2021-01-28 09:06:50|388.61|384.61|388.63|384.63|388.63|384.63|388.61|384.61|2
1611824820000|2021-01-28 09:07:00|388.6|384.6|388.55|384.55|388.62|384.62|388.55|384.55|6
1611824830000|2021-01-28 09:07:10|388.54|384.54|388.5|384.5|388.55|384.55|388.5|384.5|3
1611824840000|2021-01-28 09:07:20|388.55|384.55|388.63|384.63|388.81|384.81|388.55|384.55|6
1611824850000|2021-01-28 09:07:30|388.62|384.62|388.58|384.58|388.62|384.62|388.58|384.58|4
1611824860000|2021-01-28 09:07:40|388.57|384.57|388.53|384.53|388.57|384.57|388.5|384.5|8
1611824870000|2021-01-28 09:07:50|388.5|384.5|388.38|384.38|388.5|384.5|388.38|384.38|5
1611824880000|2021-01-28 09:08:00|388.41|384.41|388.39|384.39|388.44|384.44|388.39|384.39|3
1611824890000|2021-01-28 09:08:10|388.38|384.38|388.28|384.28|388.38|384.38|388.28|384.28|3
1611824900000|2021-01-28 09:08:20|388.27|384.27|388.28|384.28|388.29|384.29|388.27|384.27|3
1611824910000|2021-01-28 09:08:30|388.3|384.3|388.5|384.5|388.5|384.5|388.3|384.3|6
1611824920000|2021-01-28 09:08:40|388.54|384.54|388.53|384.53|388.58|384.58|388.53|384.53|7
1611824930000|2021-01-28 09:08:50|388.56|384.56|388.6|384.6|388.61|384.61|388.56|384.56|5
1611824940000|2021-01-28 09:09:00|388.64|384.64|388.68|384.68|388.89|384.89|388.64|384.64|9
1611824950000|2021-01-28 09:09:10|388.65|384.65|388.63|384.63|388.65|384.65|388.62|384.62|6
1611824960000|2021-01-28 09:09:20|388.62|384.62|388.61|384.61|388.62|384.62|388.6|384.6|4
1611824980000|2021-01-28 09:09:40|388.63|384.63|388.65|384.65|388.66|384.66|388.63|384.63|3
1611824990000|2021-01-28 09:09:50|388.66|384.66|388.66|384.66|388.66|384.66|388.64|384.64|9
1611825000000|2021-01-28 09:10:00|388.64|384.64|388.58|384.58|388.76|384.76|388.53|384.53|15
1611825010000|2021-01-28 09:10:10|388.63|384.63|388.64|384.64|388.81|384.81|388.63|384.63|13
1611825020000|2021-01-28 09:10:20|388.63|384.63|388.64|384.64|388.65|384.65|388.63|384.63|3
1611825030000|2021-01-28 09:10:30|388.63|384.63|388.61|384.61|388.64|384.64|388.6|384.6|5
1611825040000|2021-01-28 09:10:40|388.59|384.59|388.59|384.59|388.62|384.62|388.59|384.59|5
1611825050000|2021-01-28 09:10:50|388.58|384.58|388.65|384.65|388.65|384.65|388.57|384.57|8
1611825060000|2021-01-28 09:11:00|388.64|384.64|388.58|384.58|388.64|384.64|388.58|384.58|6
1611825080000|2021-01-28 09:11:20|388.6|384.6|388.6|384.6|388.6|384.6|388.6|384.6|1
1611825090000|2021-01-28 09:11:30|388.48|384.48|388.42|384.42|388.48|384.48|388.42|384.42|2
1611825100000|2021-01-28 09:11:40|388.41|384.41|388.39|384.39|388.41|384.41|388.39|384.39|3
1611825110000|2021-01-28 09:11:50|388.4|384.4|388.41|384.41|388.42|384.42|388.4|384.4|3
1611825130000|2021-01-28 09:12:10|388.39|384.39|388.37|384.37|388.39|384.39|388.36|384.36|6
1611825140000|2021-01-28 09:12:20|388.4|384.4|388.36|384.36|388.4|384.4|388.36|384.36|3
1611825150000|2021-01-28 09:12:30|388.39|384.39|388.36|384.36|388.39|384.39|388.36|384.36|3
1611825160000|2021-01-28 09:12:40|388.39|384.39|388.53|384.53|388.6|384.6|388.39|384.39|14
1611825170000|2021-01-28 09:12:50|388.56|384.56|388.58|384.58|388.74|384.74|388.53|384.53|15
1611825180000|2021-01-28 09:13:00|388.57|384.57|388.51|384.51|388.57|384.57|388.51|384.51|11
1611825190000|2021-01-28 09:13:10|388.5|384.5|388.46|384.46|388.51|384.51|388.46|384.46|6
1611825200000|2021-01-28 09:13:20|388.48|384.48|388.54|384.54|388.55|384.55|388.48|384.48|5
1611825210000|2021-01-28 09:13:30|388.57|384.57|388.52|384.52|388.57|384.57|388.5|384.5|5
1611825220000|2021-01-28 09:13:40|388.55|384.55|388.53|384.53|388.58|384.58|388.53|384.53|10
1611825230000|2021-01-28 09:13:50|388.54|384.54|388.6|384.6|388.62|384.62|388.53|384.53|9
1611825240000|2021-01-28 09:14:00|388.77|384.77|388.63|384.63|388.77|384.77|388.61|384.61|9
1611825250000|2021-01-28 09:14:10|388.62|384.62|388.62|384.62|388.62|384.62|388.61|384.61|3
1611825260000|2021-01-28 09:14:20|388.61|384.61|388.52|384.52|388.63|384.63|388.52|384.52|9
1611825270000|2021-01-28 09:14:30|388.51|384.51|388.4|384.4|388.51|384.51|388.4|384.4|6
1611825290000|2021-01-28 09:14:50|388.44|384.44|388.51|384.51|388.52|384.52|388.44|384.44|5
1611825300000|2021-01-28 09:15:00|388.52|384.52|388.63|384.63|388.67|384.67|388.52|384.52|12
1611825310000|2021-01-28 09:15:10|388.64|384.64|388.7|384.7|388.7|384.7|388.63|384.63|4
1611825320000|2021-01-28 09:15:20|388.72|384.72|388.71|384.71|388.72|384.72|388.69|384.69|3
1611825330000|2021-01-28 09:15:30|388.69|384.69|388.66|384.66|388.69|384.69|388.66|384.66|3
1611825340000|2021-01-28 09:15:40|388.96|384.96|388.75|384.75|389.18|385.18|388.68|384.68|12
1611825350000|2021-01-28 09:15:50|388.74|384.74|388.79|384.79|388.83|384.83|388.74|384.74|6
1611825360000|2021-01-28 09:16:00|388.78|384.78|389.33|385.33|389.34|385.34|388.78|384.78|15
1611825370000|2021-01-28 09:16:10|389.34|385.34|389.39|385.39|389.39|385.39|389.33|385.33|10
1611825380000|2021-01-28 09:16:20|389.38|385.38|389.76|385.76|389.78|385.78|389.38|385.38|19
1611825390000|2021-01-28 09:16:30|389.74|385.74|389.69|385.69|389.74|385.74|389.67|385.67|10
1611825400000|2021-01-28 09:16:40|389.68|385.68|389.95|385.95|389.95|385.95|389.68|385.68|22
1611825410000|2021-01-28 09:16:50|389.93|385.93|390.05|386.05|390.06|386.06|389.9|385.9|19
1611825420000|2021-01-28 09:17:00|390.06|386.06|389.86|385.86|390.06|386.06|389.85|385.85|9
1611825430000|2021-01-28 09:17:10|389.89|385.89|389.94|385.94|390|386|389.89|385.89|20
1611825440000|2021-01-28 09:17:20|389.95|385.95|389.99|385.99|390.04|386.04|389.93|385.93|14
1611825450000|2021-01-28 09:17:30|390.03|386.03|389.98|385.98|390.35|386.35|389.98|385.98|13
1611825460000|2021-01-28 09:17:40|389.99|385.99|390.05|386.05|390.34|386.34|389.98|385.98|15
1611825470000|2021-01-28 09:17:50|390.06|386.06|390.5|386.5|390.58|386.58|390.06|386.06|22
1611825480000|2021-01-28 09:18:00|390.48|386.48|390.5|386.5|390.51|386.51|390.44|386.44|9
1611825490000|2021-01-28 09:18:10|390.51|386.51|390.74|386.74|390.74|386.74|390.51|386.51|14
1611825500000|2021-01-28 09:18:20|390.75|386.75|390.85|386.85|391.01|387.01|390.75|386.75|14
1611825510000|2021-01-28 09:18:30|390.84|386.84|390.92|386.92|390.99|386.99|390.84|386.84|15
1611825520000|2021-01-28 09:18:40|390.94|386.94|391.27|387.27|391.33|387.33|390.94|386.94|15
1611825530000|2021-01-28 09:18:50|391.28|387.28|391.48|387.48|391.48|387.48|391.28|387.28|14
1611825540000|2021-01-28 09:19:00|391.51|387.51|391.71|387.71|391.71|387.71|391.51|387.51|5
1611825550000|2021-01-28 09:19:10|391.7|387.7|392.3|388.3|392.35|388.35|391.7|387.7|23
1611825560000|2021-01-28 09:19:20|392.29|388.29|392.49|388.49|392.78|388.78|392.29|388.29|15
1611825570000|2021-01-28 09:19:30|392.5|388.5|392.7|388.7|392.96|388.96|392.5|388.5|23
1611825580000|2021-01-28 09:19:40|392.74|388.74|392.66|388.66|392.76|388.76|392.66|388.66|17
1611825590000|2021-01-28 09:19:50|392.63|388.63|392.66|388.66|392.66|388.66|392.51|388.51|12
1611825600000|2021-01-28 09:20:00|392.69|388.69|392.68|388.68|392.69|388.69|392.64|388.64|4
1611825610000|2021-01-28 09:20:10|392.69|388.69|392.74|388.74|392.75|388.75|392.69|388.69|7
1611825620000|2021-01-28 09:20:20|392.75|388.75|392.8|388.8|392.8|388.8|392.75|388.75|9
1611825630000|2021-01-28 09:20:30|392.77|388.77|392.89|388.89|392.9|388.9|392.77|388.77|16
1611825640000|2021-01-28 09:20:40|392.85|388.85|392.8|388.8|392.85|388.85|392.8|388.8|8
1611825650000|2021-01-28 09:20:50|392.79|388.79|392.7|388.7|392.8|388.8|392.7|388.7|7
1611825660000|2021-01-28 09:21:00|392.72|388.72|393.14|389.14|393.14|389.14|392.72|388.72|14
1611825670000|2021-01-28 09:21:10|393.2|389.2|393.39|389.39|393.49|389.49|393.2|389.2|13
1611825680000|2021-01-28 09:21:20|393.41|389.41|393.79|389.79|393.8|389.8|393.41|389.41|14
1611825690000|2021-01-28 09:21:30|393.82|389.82|393.9|389.9|393.9|389.9|393.72|389.72|9
1611825700000|2021-01-28 09:21:40|393.93|389.93|393.9|389.9|393.93|389.93|393.56|389.56|22
1611825710000|2021-01-28 09:21:50|393.89|389.89|393.93|389.93|393.96|389.96|393.88|389.88|12
1611825720000|2021-01-28 09:22:00|393.89|389.89|393.83|389.83|393.9|389.9|393.81|389.81|13
1611825730000|2021-01-28 09:22:10|393.86|389.86|393.94|389.94|393.94|389.94|393.86|389.86|2
1611825740000|2021-01-28 09:22:20|394|390|394.26|390.26|394.32|390.32|394|390|14
1611825750000|2021-01-28 09:22:30|394.27|390.27|394.41|390.41|394.41|390.41|394.25|390.25|5
1611825760000|2021-01-28 09:22:40|394.39|390.39|394.31|390.31|394.39|390.39|394.31|390.31|5
1611825770000|2021-01-28 09:22:50|394.32|390.32|394.41|390.41|394.41|390.41|394.31|390.31|7
1611825780000|2021-01-28 09:23:00|394.4|390.4|394.43|390.43|394.43|390.43|394.39|390.39|4
1611825790000|2021-01-28 09:23:10|394.45|390.45|394.46|390.46|394.49|390.49|394.45|390.45|6
1611825800000|2021-01-28 09:23:20|394.43|390.43|394.34|390.34|394.45|390.45|394.27|390.27|9
1611825810000|2021-01-28 09:23:30|394.09|390.09|393.74|389.74|394.13|390.13|393.64|389.64|21
1611825820000|2021-01-28 09:23:40|393.75|389.75|394.12|390.12|394.12|390.12|393.75|389.75|12
1611825830000|2021-01-28 09:23:50|394.11|390.11|394.23|390.23|394.23|390.23|394.1|390.1|7
1611825840000|2021-01-28 09:24:00|394.24|390.24|394.18|390.18|394.24|390.24|394.18|390.18|11
1611825850000|2021-01-28 09:24:10|394.23|390.23|394.19|390.19|394.23|390.23|394.14|390.14|8
1611825860000|2021-01-28 09:24:20|394.22|390.22|394.17|390.17|394.22|390.22|394.17|390.17|8
1611825870000|2021-01-28 09:24:30|394.12|390.12|394.13|390.13|394.14|390.14|394.12|390.12|6
1611825880000|2021-01-28 09:24:40|394.14|390.14|394.39|390.39|394.39|390.39|394.12|390.12|15
1611825890000|2021-01-28 09:24:50|394.38|390.38|394.6|390.6|394.72|390.72|394.38|390.38|6
1611825900000|2021-01-28 09:25:00|394.59|390.59|394.47|390.47|394.59|390.59|394.47|390.47|6
1611825910000|2021-01-28 09:25:10|394.48|390.48|394.6|390.6|394.61|390.61|394.48|390.48|12
1611825920000|2021-01-28 09:25:20|394.35|390.35|394.29|390.29|394.35|390.35|394.26|390.26|9
1611825930000|2021-01-28 09:25:30|394.3|390.3|394.35|390.35|394.36|390.36|394.3|390.3|14
1611825940000|2021-01-28 09:25:40|394.34|390.34|394.41|390.41|394.41|390.41|394.34|390.34|17
1611825950000|2021-01-28 09:25:50|394.4|390.4|394.53|390.53|394.53|390.53|394.4|390.4|6
1611825960000|2021-01-28 09:26:00|394.52|390.52|394.76|390.76|394.77|390.77|394.52|390.52|8
1611825970000|2021-01-28 09:26:10|394.84|390.84|394.94|390.94|395.1|391.1|394.84|390.84|15
1611825980000|2021-01-28 09:26:20|394.93|390.93|395.06|391.06|395.2|391.2|394.93|390.93|10
1611825990000|2021-01-28 09:26:30|395.08|391.08|395.06|391.06|395.11|391.11|395.06|391.06|22
1611826000000|2021-01-28 09:26:40|395.05|391.05|395.03|391.03|395.05|391.05|394.99|390.99|6
1611826010000|2021-01-28 09:26:50|395.05|391.05|395.02|391.02|395.05|391.05|395.01|391.01|7
1611826020000|2021-01-28 09:27:00|395.01|391.01|394.98|390.98|395.01|391.01|394.98|390.98|2
1611826030000|2021-01-28 09:27:10|394.99|390.99|394.92|390.92|394.99|390.99|394.91|390.91|5
1611826040000|2021-01-28 09:27:20|394.89|390.89|395.09|391.09|395.1|391.1|394.87|390.87|9
1611826050000|2021-01-28 09:27:30|395.1|391.1|395.12|391.12|395.19|391.19|395.08|391.08|15
1611826060000|2021-01-28 09:27:40|395.11|391.11|395.15|391.15|395.21|391.21|395.11|391.11|8
1611826070000|2021-01-28 09:27:50|395.16|391.16|395.23|391.23|395.23|391.23|395.16|391.16|14
1611826080000|2021-01-28 09:28:00|395.24|391.24|395.39|391.39|395.45|391.45|395.24|391.24|18
1611826090000|2021-01-28 09:28:10|395.35|391.35|395.36|391.36|395.36|391.36|395.31|391.31|12
1611826100000|2021-01-28 09:28:20|395.37|391.37|395.42|391.42|395.46|391.46|395.37|391.37|6
1611826110000|2021-01-28 09:28:30|395.39|391.39|395.35|391.35|395.41|391.41|395.32|391.32|15
1611826120000|2021-01-28 09:28:40|395.34|391.34|395.27|391.27|395.34|391.34|395.27|391.27|6
1611826130000|2021-01-28 09:28:50|395.29|391.29|395.25|391.25|395.29|391.29|395.25|391.25|9
1611826140000|2021-01-28 09:29:00|395.24|391.24|395.42|391.42|395.42|391.42|395.24|391.24|15
1611826150000|2021-01-28 09:29:10|395.45|391.45|395.54|391.54|395.59|391.59|395.44|391.44|12
1611826160000|2021-01-28 09:29:20|395.57|391.57|395.6|391.6|395.61|391.61|395.54|391.54|8
1611826170000|2021-01-28 09:29:30|395.59|391.59|395.59|391.59|395.61|391.61|395.58|391.58|6
1611826180000|2021-01-28 09:29:40|395.58|391.58|395.6|391.6|395.62|391.62|395.44|391.44|14
1611826190000|2021-01-28 09:29:50|395.67|391.67|395.73|391.73|395.73|391.73|395.67|391.67|7
1611826200000|2021-01-28 09:30:00|395.79|391.79|396.09|392.09|396.09|392.09|395.79|391.79|13
1611826210000|2021-01-28 09:30:10|396.16|392.16|396.38|392.38|396.38|392.38|396|392|16
1611826220000|2021-01-28 09:30:20|396.21|392.21|396.06|392.06|396.22|392.22|396.05|392.05|13
1611826230000|2021-01-28 09:30:30|396.1|392.1|395.91|391.91|396.1|392.1|395.91|391.91|14
1611826240000|2021-01-28 09:30:40|395.96|391.96|395.88|391.88|395.96|391.96|395.88|391.88|6
1611826250000|2021-01-28 09:30:50|395.68|391.68|395.78|391.78|395.81|391.81|395.68|391.68|11
1611826260000|2021-01-28 09:31:00|395.71|391.71|395.73|391.73|395.73|391.73|395.65|391.65|5
1611826270000|2021-01-28 09:31:10|395.68|391.68|395.74|391.74|395.76|391.76|395.67|391.67|6
1611826280000|2021-01-28 09:31:20|395.75|391.75|395.9|391.9|396.07|392.07|395.74|391.74|11
1611826290000|2021-01-28 09:31:30|395.91|391.91|395.94|391.94|395.95|391.95|395.91|391.91|7
1611826300000|2021-01-28 09:31:40|395.93|391.93|395.9|391.9|395.93|391.93|395.9|391.9|4
1611826310000|2021-01-28 09:31:50|395.91|391.91|395.78|391.78|395.91|391.91|395.76|391.76|9
1611826320000|2021-01-28 09:32:00|395.8|391.8|395.93|391.93|396.07|392.07|395.8|391.8|12
1611826330000|2021-01-28 09:32:10|395.94|391.94|395.9|391.9|395.99|391.99|395.9|391.9|16
1611826340000|2021-01-28 09:32:20|395.89|391.89|395.78|391.78|395.89|391.89|395.78|391.78|14
1611826350000|2021-01-28 09:32:30|395.77|391.77|395.78|391.78|395.78|391.78|395.77|391.77|2
1611826360000|2021-01-28 09:32:40|395.72|391.72|395.77|391.77|395.79|391.79|395.72|391.72|13
1611826370000|2021-01-28 09:32:50|395.75|391.75|395.75|391.75|395.75|391.75|395.75|391.75|1
1611826380000|2021-01-28 09:33:00|395.77|391.77|396.04|392.04|396.08|392.08|395.77|391.77|19
1611826390000|2021-01-28 09:33:10|396.03|392.03|395.87|391.87|396.03|392.03|395.86|391.86|9
1611826400000|2021-01-28 09:33:20|395.86|391.86|396.02|392.02|396.02|392.02|395.77|391.77|8
1611826410000|2021-01-28 09:33:30|395.81|391.81|395.86|391.86|395.9|391.9|395.81|391.81|9
1611826420000|2021-01-28 09:33:40|395.87|391.87|395.99|391.99|395.99|391.99|395.86|391.86|9
1611826430000|2021-01-28 09:33:50|395.96|391.96|395.95|391.95|395.99|391.99|395.94|391.94|16
1611826440000|2021-01-28 09:34:00|395.98|391.98|396.03|392.03|396.18|392.18|395.95|391.95|21
1611826450000|2021-01-28 09:34:10|396.02|392.02|395.76|391.76|396.02|392.02|395.74|391.74|17
1611826460000|2021-01-28 09:34:20|395.75|391.75|395.62|391.62|395.75|391.75|395.61|391.61|9
1611826470000|2021-01-28 09:34:30|395.61|391.61|395.55|391.55|395.61|391.61|395.55|391.55|5
1611826490000|2021-01-28 09:34:50|395.22|391.22|395.19|391.19|395.22|391.22|395.19|391.19|4
1611826500000|2021-01-28 09:35:00|395.18|391.18|395.17|391.17|395.18|391.18|395.17|391.17|2
1611826510000|2021-01-28 09:35:10|395.13|391.13|395.01|391.01|395.13|391.13|395.01|391.01|9
1611826520000|2021-01-28 09:35:20|394.98|390.98|394.99|390.99|395.03|391.03|394.98|390.98|4
1611826530000|2021-01-28 09:35:30|394.94|390.94|394.94|390.94|394.94|390.94|394.94|390.94|1
1611826540000|2021-01-28 09:35:40|394.97|390.97|394.95|390.95|394.97|390.97|394.94|390.94|5
1611826550000|2021-01-28 09:35:50|394.93|390.93|395.52|391.52|395.54|391.54|394.93|390.93|16
1611826560000|2021-01-28 09:36:00|395.53|391.53|395.4|391.4|395.53|391.53|395.38|391.38|10
1611826570000|2021-01-28 09:36:10|395.37|391.37|395.52|391.52|395.52|391.52|395.29|391.29|12
1611826580000|2021-01-28 09:36:20|395.51|391.51|395.43|391.43|395.51|391.51|395.43|391.43|6
1611826590000|2021-01-28 09:36:30|395.45|391.45|395.45|391.45|395.45|391.45|395.45|391.45|1
1611826600000|2021-01-28 09:36:40|395.47|391.47|395.48|391.48|395.48|391.48|395.44|391.44|6
1611826610000|2021-01-28 09:36:50|395.44|391.44|395.67|391.67|395.67|391.67|395.44|391.44|13
1611826620000|2021-01-28 09:37:00|395.68|391.68|395.66|391.66|395.88|391.88|395.54|391.54|14
1611826630000|2021-01-28 09:37:10|395.67|391.67|395.71|391.71|395.73|391.73|395.59|391.59|14
1611826640000|2021-01-28 09:37:20|395.68|391.68|395.78|391.78|395.79|391.79|395.66|391.66|9
1611826650000|2021-01-28 09:37:30|395.77|391.77|395.8|391.8|396.03|392.03|395.73|391.73|8
1611826660000|2021-01-28 09:37:40|395.79|391.79|395.83|391.83|395.87|391.87|395.79|391.79|7
1611826670000|2021-01-28 09:37:50|395.85|391.85|396|392|396|392|395.85|391.85|10
1611826680000|2021-01-28 09:38:00|395.87|391.87|395.86|391.86|396.07|392.07|395.81|391.81|19
1611826690000|2021-01-28 09:38:10|395.85|391.85|395.72|391.72|395.88|391.88|395.72|391.72|13
1611826700000|2021-01-28 09:38:20|395.74|391.74|395.74|391.74|395.8|391.8|395.68|391.68|8
1611826720000|2021-01-28 09:38:40|395.7|391.7|395.64|391.64|395.7|391.7|395.62|391.62|6
1611826750000|2021-01-28 09:39:10|395.36|391.36|395.36|391.36|395.36|391.36|395.36|391.36|1
1611826760000|2021-01-28 09:39:20|395.31|391.31|395.31|391.31|395.31|391.31|395.31|391.31|1
1611826770000|2021-01-28 09:39:30|395.25|391.25|395.25|391.25|395.25|391.25|395.25|391.25|1
1611826780000|2021-01-28 09:39:40|395.09|391.09|395.09|391.09|395.09|391.09|395.09|391.09|1
1611826790000|2021-01-28 09:39:50|395.08|391.08|394.77|390.77|395.08|391.08|394.75|390.75|3
1611826800000|2021-01-28 09:40:00|394.83|390.83|395.07|391.07|395.11|391.11|394.83|390.83|17
1611826810000|2021-01-28 09:40:10|395.08|391.08|394.94|390.94|395.08|391.08|394.94|390.94|12
1611826820000|2021-01-28 09:40:20|394.92|390.92|394.93|390.93|394.93|390.93|394.89|390.89|4
1611826830000|2021-01-28 09:40:30|394.85|390.85|394.6|390.6|394.85|390.85|394.57|390.57|8
1611826840000|2021-01-28 09:40:40|394.65|390.65|394.64|390.64|394.92|390.92|394.64|390.64|15
1611826850000|2021-01-28 09:40:50|394.63|390.63|394.53|390.53|394.63|390.63|394.46|390.46|4
1611826860000|2021-01-28 09:41:00|394.54|390.54|394.61|390.61|394.81|390.81|394.54|390.54|11
1611826870000|2021-01-28 09:41:10|394.81|390.81|394.74|390.74|394.81|390.81|394.63|390.63|16
1611826880000|2021-01-28 09:41:20|394.7|390.7|394.75|390.75|395.16|391.16|394.68|390.68|6
1611826890000|2021-01-28 09:41:30|394.74|390.74|394.62|390.62|394.74|390.74|394.62|390.62|9
1611826900000|2021-01-28 09:41:40|394.64|390.64|394.67|390.67|394.67|390.67|394.64|390.64|2
1611826910000|2021-01-28 09:41:50|394.68|390.68|394.76|390.76|394.87|390.87|394.68|390.68|13
1611826920000|2021-01-28 09:42:00|394.8|390.8|394.83|390.83|394.83|390.83|394.76|390.76|4
1611826950000|2021-01-28 09:42:30|394.88|390.88|395.22|391.22|395.23|391.23|394.84|390.84|17
1611826960000|2021-01-28 09:42:40|395.21|391.21|395.25|391.25|395.26|391.26|395.18|391.18|12
1611826970000|2021-01-28 09:42:50|395.27|391.27|395.29|391.29|395.29|391.29|395.25|391.25|13
1611826980000|2021-01-28 09:43:00|395.25|391.25|395.24|391.24|395.31|391.31|395.24|391.24|11
1611826990000|2021-01-28 09:43:10|395.21|391.21|395.17|391.17|395.24|391.24|395.16|391.16|9
1611827000000|2021-01-28 09:43:20|395.13|391.13|394.7|390.7|395.13|391.13|394.7|390.7|8
1611827010000|2021-01-28 09:43:30|394.71|390.71|394.7|390.7|394.82|390.82|394.7|390.7|5
1611827020000|2021-01-28 09:43:40|394.69|390.69|394.82|390.82|394.82|390.82|394.69|390.69|2
1611827030000|2021-01-28 09:43:50|394.69|390.69|394.72|390.72|394.73|390.73|394.69|390.69|12
1611827040000|2021-01-28 09:44:00|394.73|390.73|394.52|390.52|394.82|390.82|394.52|390.52|10
1611827050000|2021-01-28 09:44:10|394.54|390.54|394.57|390.57|394.58|390.58|394.54|390.54|13
1611827060000|2021-01-28 09:44:20|394.54|390.54|394.49|390.49|394.57|390.57|394.49|390.49|20
1611827070000|2021-01-28 09:44:30|394.44|390.44|394.53|390.53|394.53|390.53|394.44|390.44|12
1611827080000|2021-01-28 09:44:40|394.55|390.55|394.52|390.52|394.55|390.55|394.52|390.52|11
1611827090000|2021-01-28 09:44:50|394.49|390.49|394.49|390.49|394.49|390.49|394.49|390.49|1
1611827100000|2021-01-28 09:45:00|394.48|390.48|394.47|390.47|394.48|390.48|394.47|390.47|2
1611827110000|2021-01-28 09:45:10|394.45|390.45|394.4|390.4|394.47|390.47|394.39|390.39|5
1611827120000|2021-01-28 09:45:20|394.66|390.66|394.56|390.56|394.66|390.66|394.45|390.45|10
1611827130000|2021-01-28 09:45:30|394.55|390.55|394.74|390.74|394.82|390.82|394.55|390.55|21
1611827140000|2021-01-28 09:45:40|394.75|390.75|394.78|390.78|394.78|390.78|394.74|390.74|6
1611827150000|2021-01-28 09:45:50|394.79|390.79|394.83|390.83|394.83|390.83|394.75|390.75|9
1611827160000|2021-01-28 09:46:00|394.82|390.82|394.73|390.73|394.82|390.82|394.71|390.71|6
1611827170000|2021-01-28 09:46:10|394.59|390.59|394.63|390.63|394.63|390.63|394.59|390.59|3
1611827180000|2021-01-28 09:46:20|394.6|390.6|394.72|390.72|394.76|390.76|394.57|390.57|17
1611827190000|2021-01-28 09:46:30|394.73|390.73|394.77|390.77|394.8|390.8|394.64|390.64|17
1611827200000|2021-01-28 09:46:40|394.79|390.79|395.05|391.05|395.05|391.05|394.74|390.74|24
1611827210000|2021-01-28 09:46:50|395.09|391.09|395.27|391.27|395.28|391.28|395.09|391.09|23
1611827220000|2021-01-28 09:47:00|395.28|391.28|395.29|391.29|395.35|391.35|395.28|391.28|13
1611827230000|2021-01-28 09:47:10|395.28|391.28|395|391|395.44|391.44|395|391|23
1611827240000|2021-01-28 09:47:20|395.02|391.02|395.15|391.15|395.54|391.54|395.02|391.02|17
1611827250000|2021-01-28 09:47:30|395.06|391.06|395.12|391.12|395.17|391.17|395|391|22
1611827260000|2021-01-28 09:47:40|395.17|391.17|395.37|391.37|395.5|391.5|395.16|391.16|22
1611827270000|2021-01-28 09:47:50|395.36|391.36|395.21|391.21|395.36|391.36|395.19|391.19|8
1611827280000|2021-01-28 09:48:00|395.2|391.2|395.34|391.34|395.34|391.34|395.19|391.19|10
1611827290000|2021-01-28 09:48:10|395.36|391.36|395.73|391.73|395.73|391.73|395.32|391.32|7
1611827300000|2021-01-28 09:48:20|395.7|391.7|395.33|391.33|395.7|391.7|395.3|391.3|17
1611827310000|2021-01-28 09:48:30|395.32|391.32|395.35|391.35|395.38|391.38|395.29|391.29|10
1611827320000|2021-01-28 09:48:40|395.3|391.3|395.31|391.31|395.32|391.32|395.26|391.26|7
1611827330000|2021-01-28 09:48:50|395.3|391.3|395.36|391.36|395.36|391.36|395.23|391.23|12
1611827340000|2021-01-28 09:49:00|395.31|391.31|395.26|391.26|395.31|391.31|395.23|391.23|6
1611827350000|2021-01-28 09:49:10|395.29|391.29|395.23|391.23|395.32|391.32|395.22|391.22|13
1611827360000|2021-01-28 09:49:20|395.11|391.11|395.18|391.18|395.18|391.18|395.11|391.11|12
1611827370000|2021-01-28 09:49:30|395.14|391.14|395.18|391.18|395.18|391.18|395.12|391.12|8
1611827380000|2021-01-28 09:49:40|395.24|391.24|395.28|391.28|395.28|391.28|395.23|391.23|4
1611827390000|2021-01-28 09:49:50|395.27|391.27|395.18|391.18|395.27|391.27|395.17|391.17|9
1611827400000|2021-01-28 09:50:00|395.19|391.19|395.12|391.12|395.2|391.2|395.12|391.12|6
1611827410000|2021-01-28 09:50:10|395.11|391.11|395.18|391.18|395.18|391.18|395.11|391.11|3
1611827420000|2021-01-28 09:50:20|395|391|395|391|395|391|395|391|1
1611827430000|2021-01-28 09:50:30|395.01|391.01|395.09|391.09|395.09|391.09|395.01|391.01|5
1611827440000|2021-01-28 09:50:40|395.08|391.08|395.02|391.02|395.08|391.08|395.02|391.02|3
1611827450000|2021-01-28 09:50:50|395.05|391.05|395.05|391.05|395.05|391.05|395.05|391.05|1
1611827460000|2021-01-28 09:51:00|395.07|391.07|394.97|390.97|395.07|391.07|394.92|390.92|13
1611827470000|2021-01-28 09:51:10|394.98|390.98|394.79|390.79|395.07|391.07|394.79|390.79|9
1611827480000|2021-01-28 09:51:20|394.77|390.77|394.71|390.71|394.79|390.79|394.71|390.71|8
1611827510000|2021-01-28 09:51:50|394.68|390.68|394.71|390.71|394.71|390.71|394.66|390.66|5
1611827520000|2021-01-28 09:52:00|394.74|390.74|395.11|391.11|395.19|391.19|394.72|390.72|19
1611827530000|2021-01-28 09:52:10|395.13|391.13|395.06|391.06|395.17|391.17|395.04|391.04|15
1611827540000|2021-01-28 09:52:20|395.03|391.03|395.11|391.11|395.13|391.13|395.02|391.02|15
1611827550000|2021-01-28 09:52:30|395.12|391.12|395.15|391.15|395.15|391.15|395.11|391.11|10
1611827560000|2021-01-28 09:52:40|395.14|391.14|395.14|391.14|395.14|391.14|395.14|391.14|1
1611827570000|2021-01-28 09:52:50|395.12|391.12|395.16|391.16|395.16|391.16|395.1|391.1|9
1611827580000|2021-01-28 09:53:00|395.1|391.1|395.11|391.11|395.29|391.29|395.07|391.07|19
1611827590000|2021-01-28 09:53:10|395.12|391.12|395.01|391.01|395.16|391.16|395.01|391.01|6
1611827600000|2021-01-28 09:53:20|395.08|391.08|394.91|390.91|395.12|391.12|394.64|390.64|20
1611827610000|2021-01-28 09:53:30|394.86|390.86|394.62|390.62|394.95|390.95|394.62|390.62|9
1611827620000|2021-01-28 09:53:40|394.71|390.71|394.8|390.8|394.82|390.82|394.7|390.7|12
1611827630000|2021-01-28 09:53:50|394.85|390.85|395.25|391.25|395.25|391.25|394.85|390.85|14
1611827640000|2021-01-28 09:54:00|395.24|391.24|394.98|390.98|395.25|391.25|394.98|390.98|21
1611827650000|2021-01-28 09:54:10|394.97|390.97|394.88|390.88|394.97|390.97|394.88|390.88|14
1611827660000|2021-01-28 09:54:20|394.94|390.94|394.98|390.98|395|391|394.92|390.92|18
1611827670000|2021-01-28 09:54:30|394.55|390.55|394.49|390.49|394.56|390.56|394.49|390.49|20
1611827680000|2021-01-28 09:54:40|394.5|390.5|394.51|390.51|394.51|390.51|394.42|390.42|14
1611827690000|2021-01-28 09:54:50|394.5|390.5|394.42|390.42|394.5|390.5|394.38|390.38|13
1611827700000|2021-01-28 09:55:00|394.43|390.43|394.38|390.38|394.5|390.5|394.37|390.37|10
1611827710000|2021-01-28 09:55:10|394.4|390.4|394.39|390.39|394.42|390.42|394.38|390.38|8
1611827720000|2021-01-28 09:55:20|394.38|390.38|394.32|390.32|394.39|390.39|394.32|390.32|6
1611827730000|2021-01-28 09:55:30|394.33|390.33|394.44|390.44|394.46|390.46|394.27|390.27|11
1611827740000|2021-01-28 09:55:40|394.45|390.45|394.71|390.71|394.71|390.71|394.44|390.44|15
1611827750000|2021-01-28 09:55:50|394.7|390.7|394.68|390.68|394.71|390.71|394.67|390.67|9
1611827760000|2021-01-28 09:56:00|394.69|390.69|394.71|390.71|394.71|390.71|394.67|390.67|6
1611827770000|2021-01-28 09:56:10|394.7|390.7|394.99|390.99|395.06|391.06|394.7|390.7|14
1611827780000|2021-01-28 09:56:20|395|391|395.1|391.1|395.1|391.1|395|391|17
1611827790000|2021-01-28 09:56:30|395.11|391.11|395.33|391.33|395.36|391.36|395.11|391.11|17
1611827800000|2021-01-28 09:56:40|395.34|391.34|395.35|391.35|395.37|391.37|395.34|391.34|11
1611827810000|2021-01-28 09:56:50|395.3|391.3|395.44|391.44|395.45|391.45|395.21|391.21|18
1611827820000|2021-01-28 09:57:00|395.45|391.45|395.63|391.63|395.65|391.65|395.45|391.45|11
1611827830000|2021-01-28 09:57:10|395.69|391.69|395.98|391.98|396.01|392.01|395.69|391.69|23
1611827840000|2021-01-28 09:57:20|395.96|391.96|396.03|392.03|396.03|392.03|395.96|391.96|11
1611827850000|2021-01-28 09:57:30|396.02|392.02|396.02|392.02|396.03|392.03|396.01|392.01|4
1611827860000|2021-01-28 09:57:40|396.01|392.01|396.12|392.12|396.12|392.12|395.94|391.94|12
1611827870000|2021-01-28 09:57:50|396.13|392.13|396.34|392.34|396.41|392.41|396.13|392.13|20
1611827880000|2021-01-28 09:58:00|396.35|392.35|396.39|392.39|396.39|392.39|396.34|392.34|8
1611827890000|2021-01-28 09:58:10|396.38|392.38|396.44|392.44|396.44|392.44|396.38|392.38|8
1611827900000|2021-01-28 09:58:20|396.41|392.41|396.4|392.4|396.43|392.43|396.37|392.37|17
1611827910000|2021-01-28 09:58:30|396.41|392.41|396.37|392.37|396.45|392.45|396.36|392.36|14
1611827920000|2021-01-28 09:58:40|396.38|392.38|396.33|392.33|396.38|392.38|396.33|392.33|8
1611827930000|2021-01-28 09:58:50|396.31|392.31|396.37|392.37|396.37|392.37|396.31|392.31|10
1611827940000|2021-01-28 09:59:00|396.38|392.38|396.71|392.71|396.71|392.71|396.37|392.37|13
1611827950000|2021-01-28 09:59:10|396.74|392.74|396.74|392.74|396.77|392.77|396.72|392.72|14
1611827960000|2021-01-28 09:59:20|396.73|392.73|396.71|392.71|396.76|392.76|396.71|392.71|10
1611827970000|2021-01-28 09:59:30|396.72|392.72|396.67|392.67|396.72|392.72|396.65|392.65|9
1611827980000|2021-01-28 09:59:40|396.64|392.64|396.65|392.65|396.72|392.72|396.56|392.56|15
1611827990000|2021-01-28 09:59:50|396.68|392.68|396.68|392.68|396.73|392.73|396.58|392.58|22
1611828000000|2021-01-28 10:00:00|396.73|392.73|396.8|392.8|396.84|392.84|396.6|392.6|23
1611828010000|2021-01-28 10:00:10|396.79|392.79|397|393|397.04|393.04|396.72|392.72|27
1611828020000|2021-01-28 10:00:20|396.98|392.98|396.93|392.93|397.04|393.04|396.88|392.88|25
1611828030000|2021-01-28 10:00:30|396.91|392.91|397.18|393.18|397.18|393.18|396.85|392.85|27
1611828040000|2021-01-28 10:00:40|397.16|393.16|397.02|393.02|397.16|393.16|397.02|393.02|22
1611828050000|2021-01-28 10:00:50|397.03|393.03|396.96|392.96|397.04|393.04|396.95|392.95|13
1611828060000|2021-01-28 10:01:00|396.93|392.93|396.91|392.91|396.93|392.93|396.83|392.83|15
1611828070000|2021-01-28 10:01:10|396.9|392.9|396.91|392.91|396.94|392.94|396.87|392.87|13
1611828080000|2021-01-28 10:01:20|396.86|392.86|396.91|392.91|397.04|393.04|396.86|392.86|9
1611828090000|2021-01-28 10:01:30|396.93|392.93|397.06|393.06|397.07|393.07|396.92|392.92|20
1611828100000|2021-01-28 10:01:40|397.03|393.03|397.12|393.12|397.13|393.13|397.03|393.03|11
1611828110000|2021-01-28 10:01:50|397.19|393.19|397.15|393.15|397.22|393.22|397.15|393.15|12
1611828120000|2021-01-28 10:02:00|397.14|393.14|396.87|392.87|397.14|393.14|396.86|392.86|19
1611828130000|2021-01-28 10:02:10|396.9|392.9|396.89|392.89|396.93|392.93|396.87|392.87|12
1611828140000|2021-01-28 10:02:20|396.9|392.9|396.91|392.91|396.93|392.93|396.88|392.88|9
1611828150000|2021-01-28 10:02:30|396.89|392.89|396.88|392.88|396.89|392.89|396.88|392.88|2
1611828160000|2021-01-28 10:02:40|396.87|392.87|396.87|392.87|396.87|392.87|396.86|392.86|5
1611828170000|2021-01-28 10:02:50|396.86|392.86|396.82|392.82|396.86|392.86|396.82|392.82|3
1611828180000|2021-01-28 10:03:00|396.81|392.81|396.68|392.68|396.81|392.81|396.66|392.66|17
1611828190000|2021-01-28 10:03:10|396.66|392.66|396.67|392.67|396.7|392.7|396.66|392.66|10
1611828200000|2021-01-28 10:03:20|396.69|392.69|396.6|392.6|396.73|392.73|396.51|392.51|7
1611828210000|2021-01-28 10:03:30|396.66|392.66|396.11|392.11|396.75|392.75|396.11|392.11|6
1611828220000|2021-01-28 10:03:40|396.1|392.1|396.23|392.23|396.23|392.23|396.09|392.09|14
1611828230000|2021-01-28 10:03:50|396.19|392.19|396.05|392.05|396.19|392.19|396.04|392.04|15
1611828240000|2021-01-28 10:04:00|396.06|392.06|395.75|391.75|396.06|392.06|395.73|391.73|13
1611828250000|2021-01-28 10:04:10|395.73|391.73|395.76|391.76|395.76|391.76|395.73|391.73|6
1611828260000|2021-01-28 10:04:20|395.77|391.77|395.78|391.78|395.94|391.94|395.77|391.77|7
1611828270000|2021-01-28 10:04:30|395.8|391.8|395.72|391.72|395.86|391.86|395.71|391.71|13
1611828280000|2021-01-28 10:04:40|395.7|391.7|395.66|391.66|395.7|391.7|395.66|391.66|2
1611828290000|2021-01-28 10:04:50|395.62|391.62|395.48|391.48|395.66|391.66|395.48|391.48|8
1611828300000|2021-01-28 10:05:00|395.52|391.52|395.32|391.32|395.53|391.53|395.29|391.29|14
1611828310000|2021-01-28 10:05:10|395.28|391.28|395.32|391.32|395.32|391.32|395.28|391.28|2
1611828320000|2021-01-28 10:05:20|395.29|391.29|395.4|391.4|395.48|391.48|395.29|391.29|11
1611828330000|2021-01-28 10:05:30|395.42|391.42|395.65|391.65|395.65|391.65|395.42|391.42|11
1611828340000|2021-01-28 10:05:40|395.74|391.74|395.72|391.72|395.74|391.74|395.72|391.72|7
1611828350000|2021-01-28 10:05:50|395.73|391.73|395.7|391.7|395.73|391.73|395.7|391.7|4
1611828360000|2021-01-28 10:06:00|395.72|391.72|396.02|392.02|396.02|392.02|395.68|391.68|20
1611828370000|2021-01-28 10:06:10|396|392|395.93|391.93|396.03|392.03|395.92|391.92|9
1611828380000|2021-01-28 10:06:20|395.94|391.94|395.95|391.95|396|392|395.94|391.94|10
1611828390000|2021-01-28 10:06:30|395.96|391.96|395.8|391.8|396.01|392.01|395.8|391.8|8
1611828400000|2021-01-28 10:06:40|395.81|391.81|395.89|391.89|396.02|392.02|395.81|391.81|9
1611828420000|2021-01-28 10:07:00|395.82|391.82|395.68|391.68|395.87|391.87|395.68|391.68|9
1611828430000|2021-01-28 10:07:10|395.69|391.69|395.69|391.69|395.69|391.69|395.69|391.69|1
1611828440000|2021-01-28 10:07:20|395.72|391.72|395.71|391.71|395.73|391.73|395.69|391.69|6
1611828450000|2021-01-28 10:07:30|395.67|391.67|395.67|391.67|395.7|391.7|395.67|391.67|3
1611828460000|2021-01-28 10:07:40|395.7|391.7|395.7|391.7|395.73|391.73|395.69|391.69|6
1611828470000|2021-01-28 10:07:50|395.74|391.74|395.8|391.8|395.8|391.8|395.74|391.74|9
1611828480000|2021-01-28 10:08:00|395.83|391.83|395.96|391.96|395.97|391.97|395.81|391.81|15
1611828490000|2021-01-28 10:08:10|395.97|391.97|396.38|392.38|396.38|392.38|395.97|391.97|16
1611828500000|2021-01-28 10:08:20|396.39|392.39|396.42|392.42|396.43|392.43|396.38|392.38|10
1611828510000|2021-01-28 10:08:30|396.43|392.43|396.42|392.42|396.44|392.44|396.4|392.4|8
1611828520000|2021-01-28 10:08:40|396.41|392.41|396.34|392.34|396.41|392.41|396.29|392.29|12
1611828530000|2021-01-28 10:08:50|396.35|392.35|396.1|392.1|396.35|392.35|396.1|392.1|20
1611828540000|2021-01-28 10:09:00|396.09|392.09|396.09|392.09|396.12|392.12|395.95|391.95|18
1611828550000|2021-01-28 10:09:10|396.11|392.11|396.06|392.06|396.12|392.12|396.03|392.03|16
1611828560000|2021-01-28 10:09:20|396.07|392.07|396.45|392.45|396.45|392.45|396.06|392.06|22
1611828570000|2021-01-28 10:09:30|396.41|392.41|396.63|392.63|396.63|392.63|396.4|392.4|14
1611828580000|2021-01-28 10:09:40|396.62|392.62|396.44|392.44|396.63|392.63|396.44|392.44|12
1611828590000|2021-01-28 10:09:50|396.46|392.46|396.3|392.3|396.46|392.46|396.25|392.25|20
1611828600000|2021-01-28 10:10:00|396.32|392.32|396.26|392.26|396.32|392.32|396.2|392.2|28
1611828610000|2021-01-28 10:10:10|396.27|392.27|396.4|392.4|396.4|392.4|396.26|392.26|11
1611828620000|2021-01-28 10:10:20|396.41|392.41|396.43|392.43|396.47|392.47|396.41|392.41|13
1611828630000|2021-01-28 10:10:30|396.46|392.46|396.48|392.48|396.49|392.49|396.46|392.46|9
1611828640000|2021-01-28 10:10:40|396.49|392.49|396.48|392.48|396.51|392.51|396.48|392.48|4
1611828650000|2021-01-28 10:10:50|396.45|392.45|396.47|392.47|396.5|392.5|396.45|392.45|10
1611828660000|2021-01-28 10:11:00|396.48|392.48|396.37|392.37|396.48|392.48|396.13|392.13|20
1611828670000|2021-01-28 10:11:10|396.32|392.32|396.22|392.22|396.34|392.34|396.14|392.14|13
1611828680000|2021-01-28 10:11:20|396.21|392.21|396.28|392.28|396.44|392.44|396.21|392.21|16
1611828690000|2021-01-28 10:11:30|396.29|392.29|396.24|392.24|396.33|392.33|396.24|392.24|14
1611828700000|2021-01-28 10:11:40|396.22|392.22|396.22|392.22|396.24|392.24|396.2|392.2|14
1611828710000|2021-01-28 10:11:50|396.21|392.21|396.22|392.22|396.22|392.22|396.19|392.19|7
1611828720000|2021-01-28 10:12:00|396.19|392.19|396.18|392.18|396.2|392.2|396.17|392.17|8
1611828730000|2021-01-28 10:12:10|396.19|392.19|396.37|392.37|396.39|392.39|396.19|392.19|14
1611828740000|2021-01-28 10:12:20|396.38|392.38|396.38|392.38|396.4|392.4|396.37|392.37|9
1611828750000|2021-01-28 10:12:30|396.37|392.37|396.41|392.41|396.41|392.41|396.37|392.37|13
1611828760000|2021-01-28 10:12:40|396.42|392.42|396.42|392.42|396.42|392.42|396.39|392.39|7
1611828770000|2021-01-28 10:12:50|396.43|392.43|396.43|392.43|396.43|392.43|396.43|392.43|1
1611828780000|2021-01-28 10:13:00|396.41|392.41|396.38|392.38|396.43|392.43|396.38|392.38|8
1611828790000|2021-01-28 10:13:10|396.32|392.32|396.12|392.12|396.32|392.32|396.1|392.1|17
1611828800000|2021-01-28 10:13:20|396.13|392.13|396.02|392.02|396.13|392.13|396.01|392.01|13
1611828810000|2021-01-28 10:13:30|396.03|392.03|395.97|391.97|396.03|392.03|395.97|391.97|11
1611828820000|2021-01-28 10:13:40|395.99|391.99|396.04|392.04|396.13|392.13|395.98|391.98|23
1611828830000|2021-01-28 10:13:50|396.03|392.03|395.99|391.99|396.04|392.04|395.99|391.99|11
1611828840000|2021-01-28 10:14:00|396|392|395.72|391.72|396|392|395.7|391.7|25
1611828850000|2021-01-28 10:14:10|395.71|391.71|395.73|391.73|395.75|391.75|395.7|391.7|19
1611828860000|2021-01-28 10:14:20|395.72|391.72|395.72|391.72|395.73|391.73|395.71|391.71|16
1611828870000|2021-01-28 10:14:30|395.7|391.7|395.62|391.62|395.7|391.7|395.62|391.62|8
1611828880000|2021-01-28 10:14:40|395.63|391.63|395.71|391.71|395.71|391.71|395.62|391.62|20
1611828890000|2021-01-28 10:14:50|395.74|391.74|395.72|391.72|395.74|391.74|395.72|391.72|13
1611828900000|2021-01-28 10:15:00|395.73|391.73|395.71|391.71|395.73|391.73|395.7|391.7|11
1611828910000|2021-01-28 10:15:10|395.68|391.68|395.72|391.72|395.72|391.72|395.67|391.67|11
1611828920000|2021-01-28 10:15:20|395.73|391.73|395.68|391.68|395.73|391.73|395.68|391.68|4
1611828930000|2021-01-28 10:15:30|395.69|391.69|395.67|391.67|395.69|391.69|395.65|391.65|15
1611828940000|2021-01-28 10:15:40|395.66|391.66|395.65|391.65|395.68|391.68|395.64|391.64|17
1611828950000|2021-01-28 10:15:50|395.64|391.64|395.65|391.65|395.65|391.65|395.61|391.61|13
1611828960000|2021-01-28 10:16:00|395.64|391.64|395.5|391.5|395.65|391.65|395.5|391.5|15
1611828970000|2021-01-28 10:16:10|395.41|391.41|395.55|391.55|395.56|391.56|395.37|391.37|20
1611828980000|2021-01-28 10:16:20|395.53|391.53|395.48|391.48|395.55|391.55|395.47|391.47|14
1611828990000|2021-01-28 10:16:30|395.47|391.47|395.4|391.4|395.47|391.47|395.4|391.4|10
1611829000000|2021-01-28 10:16:40|395.41|391.41|395.37|391.37|395.41|391.41|395.36|391.36|9
1611829010000|2021-01-28 10:16:50|395.38|391.38|395.38|391.38|395.38|391.38|395.36|391.36|7
1611829020000|2021-01-28 10:17:00|395.36|391.36|395.29|391.29|395.36|391.36|395.29|391.29|11
1611829030000|2021-01-28 10:17:10|395.3|391.3|395.22|391.22|395.31|391.31|395.21|391.21|8
1611829040000|2021-01-28 10:17:20|395.21|391.21|395.05|391.05|395.21|391.21|395|391|16
1611829050000|2021-01-28 10:17:30|395.08|391.08|395.02|391.02|395.09|391.09|395|391|11
1611829060000|2021-01-28 10:17:40|395.01|391.01|394.72|390.72|395.01|391.01|394.72|390.72|16
1611829070000|2021-01-28 10:17:50|394.71|390.71|394.54|390.54|394.71|390.71|394.4|390.4|19
1611829080000|2021-01-28 10:18:00|394.55|390.55|394.22|390.22|394.55|390.55|394.2|390.2|27
1611829090000|2021-01-28 10:18:10|394.2|390.2|394.05|390.05|394.2|390.2|394|390|29
1611829100000|2021-01-28 10:18:20|394.03|390.03|394|390|394.04|390.04|393.97|389.97|31
1611829110000|2021-01-28 10:18:30|394.01|390.01|394.08|390.08|394.09|390.09|393.97|389.97|17
1611829120000|2021-01-28 10:18:40|394.11|390.11|394.3|390.3|394.3|390.3|394.05|390.05|23
1611829130000|2021-01-28 10:18:50|394.27|390.27|394.33|390.33|394.4|390.4|394.21|390.21|17
1611829140000|2021-01-28 10:19:00|394.32|390.32|394.23|390.23|394.33|390.33|394.22|390.22|14
1611829150000|2021-01-28 10:19:10|394.22|390.22|394.08|390.08|394.24|390.24|394.08|390.08|21
1611829160000|2021-01-28 10:19:20|394.09|390.09|394.13|390.13|394.16|390.16|394.06|390.06|22
1611829170000|2021-01-28 10:19:30|394.16|390.16|394.13|390.13|394.18|390.18|394.13|390.13|18
1611829180000|2021-01-28 10:19:40|394.14|390.14|394.13|390.13|394.14|390.14|394.12|390.12|16
1611829190000|2021-01-28 10:19:50|394.14|390.14|394.12|390.12|394.17|390.17|394.12|390.12|17
1611829200000|2021-01-28 10:20:00|394.13|390.13|394.26|390.26|394.38|390.38|394.12|390.12|29
1611829210000|2021-01-28 10:20:10|394.25|390.25|394.27|390.27|394.28|390.28|394.24|390.24|13
1611829220000|2021-01-28 10:20:20|394.25|390.25|394.22|390.22|394.34|390.34|394.22|390.22|25
1611829230000|2021-01-28 10:20:30|394.21|390.21|394.33|390.33|394.39|390.39|394.2|390.2|25
1611829240000|2021-01-28 10:20:40|394.34|390.34|394.39|390.39|394.41|390.41|394.34|390.34|13
1611829250000|2021-01-28 10:20:50|394.44|390.44|394.54|390.54|394.56|390.56|394.4|390.4|21
1611829260000|2021-01-28 10:21:00|394.53|390.53|394.26|390.26|394.57|390.57|394.25|390.25|24
1611829270000|2021-01-28 10:21:10|394.25|390.25|394.27|390.27|394.29|390.29|394.25|390.25|11
1611829280000|2021-01-28 10:21:20|394.26|390.26|394.2|390.2|394.31|390.31|394.19|390.19|18
1611829290000|2021-01-28 10:21:30|394.19|390.19|394.02|390.02|394.21|390.21|394.02|390.02|24
1611829300000|2021-01-28 10:21:40|394.05|390.05|393.95|389.95|394.05|390.05|393.92|389.92|21
1611829310000|2021-01-28 10:21:50|393.92|389.92|393.82|389.82|393.94|389.94|393.81|389.81|23
1611829320000|2021-01-28 10:22:00|393.81|389.81|393.59|389.59|393.82|389.82|393.58|389.58|25
1611829330000|2021-01-28 10:22:10|393.61|389.61|393.45|389.45|393.61|389.61|393.45|389.45|15
1611829340000|2021-01-28 10:22:20|393.46|389.46|392.73|388.73|393.46|389.46|392.71|388.71|26
1611829350000|2021-01-28 10:22:30|392.71|388.71|392.72|388.72|392.81|388.81|392.61|388.61|30
1611829360000|2021-01-28 10:22:40|392.71|388.71|392.3|388.3|392.73|388.73|392.29|388.29|27
1611829370000|2021-01-28 10:22:50|392.26|388.26|392.62|388.62|392.65|388.65|392.26|388.26|21
1611829380000|2021-01-28 10:23:00|392.59|388.59|392.41|388.41|392.6|388.6|392.4|388.4|21
1611829390000|2021-01-28 10:23:10|392.5|388.5|392.65|388.65|392.7|388.7|392.5|388.5|29
1611829400000|2021-01-28 10:23:20|392.66|388.66|392.68|388.68|392.68|388.68|392.62|388.62|13
1611829410000|2021-01-28 10:23:30|392.69|388.69|392.82|388.82|392.83|388.83|392.69|388.69|15
1611829420000|2021-01-28 10:23:40|392.84|388.84|392.83|388.83|392.87|388.87|392.82|388.82|7
1611829430000|2021-01-28 10:23:50|392.86|388.86|393.03|389.03|393.03|389.03|392.84|388.84|19
1611829440000|2021-01-28 10:24:00|393.04|389.04|392.7|388.7|393.04|389.04|392.7|388.7|22
1611829450000|2021-01-28 10:24:10|392.71|388.71|392.8|388.8|392.81|388.81|392.7|388.7|25
1611829460000|2021-01-28 10:24:20|392.81|388.81|392.84|388.84|392.86|388.86|392.75|388.75|25
1611829470000|2021-01-28 10:24:30|392.83|388.83|392.7|388.7|392.85|388.85|392.63|388.63|28
1611829480000|2021-01-28 10:24:40|392.71|388.71|392.71|388.71|392.72|388.72|392.66|388.66|23
1611829490000|2021-01-28 10:24:50|392.72|388.72|392.81|388.81|392.93|388.93|392.72|388.72|21
1611829500000|2021-01-28 10:25:00|392.75|388.75|392.73|388.73|392.81|388.81|392.71|388.71|28
1611829510000|2021-01-28 10:25:10|392.72|388.72|392.79|388.79|392.8|388.8|392.72|388.72|15
1611829520000|2021-01-28 10:25:20|392.76|388.76|392.66|388.66|392.78|388.78|392.62|388.62|18
1611829530000|2021-01-28 10:25:30|392.67|388.67|392.76|388.76|392.76|388.76|392.66|388.66|19
1611829540000|2021-01-28 10:25:40|392.74|388.74|392.74|388.74|392.75|388.75|392.74|388.74|5
1611829550000|2021-01-28 10:25:50|392.75|388.75|392.71|388.71|392.75|388.75|392.71|388.71|12
1611829560000|2021-01-28 10:26:00|392.72|388.72|392.51|388.51|392.72|388.72|392.5|388.5|19
1611829570000|2021-01-28 10:26:10|392.5|388.5|392.5|388.5|392.52|388.52|392.47|388.47|24
1611829580000|2021-01-28 10:26:20|392.49|388.49|392.46|388.46|392.49|388.49|392.46|388.46|8
1611829590000|2021-01-28 10:26:30|392.47|388.47|392.31|388.31|392.47|388.47|392.24|388.24|18
1611829600000|2021-01-28 10:26:40|392.3|388.3|392.28|388.28|392.31|388.31|392.28|388.28|10
1611829610000|2021-01-28 10:26:50|392.26|388.26|392.15|388.15|392.26|388.26|392.13|388.13|18
1611829620000|2021-01-28 10:27:00|392.16|388.16|392.06|388.06|392.16|388.16|391.93|387.93|22
1611829630000|2021-01-28 10:27:10|392.07|388.07|392.09|388.09|392.09|388.09|391.92|387.92|12
1611829640000|2021-01-28 10:27:20|392.05|388.05|392.09|388.09|392.09|388.09|392.03|388.03|23
1611829650000|2021-01-28 10:27:30|392.11|388.11|392.16|388.16|392.16|388.16|391.95|387.95|25
1611829660000|2021-01-28 10:27:40|392.17|388.17|392.26|388.26|392.27|388.27|392.16|388.16|23
1611829670000|2021-01-28 10:27:50|392.24|388.24|392.27|388.27|392.27|388.27|392.23|388.23|23
1611829680000|2021-01-28 10:28:00|392.26|388.26|392.14|388.14|392.26|388.26|392.12|388.12|24
1611829690000|2021-01-28 10:28:10|392.13|388.13|392.09|388.09|392.13|388.13|392.09|388.09|2
1611829700000|2021-01-28 10:28:20|392.08|388.08|392.11|388.11|392.11|388.11|392.06|388.06|17
1611829710000|2021-01-28 10:28:30|392.08|388.08|392.19|388.19|392.24|388.24|392.07|388.07|17
1611829720000|2021-01-28 10:28:40|392.18|388.18|392.19|388.19|392.2|388.2|392.14|388.14|13
1611829730000|2021-01-28 10:28:50|392.15|388.15|392.01|388.01|392.19|388.19|391.99|387.99|26
1611829740000|2021-01-28 10:29:00|392|388|392.01|388.01|392.02|388.02|391.97|387.97|15
1611829750000|2021-01-28 10:29:10|392.02|388.02|391.92|387.92|392.03|388.03|391.92|387.92|19
1611829760000|2021-01-28 10:29:20|391.93|387.93|391.98|387.98|391.98|387.98|391.9|387.9|5
1611829770000|2021-01-28 10:29:30|391.94|387.94|391.79|387.79|391.94|387.94|391.67|387.67|13
1611829780000|2021-01-28 10:29:40|391.81|387.81|391.51|387.51|391.99|387.99|391.51|387.51|30
1611829790000|2021-01-28 10:29:50|391.5|387.5|391.57|387.57|391.6|387.6|391.5|387.5|11
1611829800000|2021-01-28 10:30:00|391.56|387.56|391.5|387.5|391.57|387.57|391.5|387.5|13
1611829810000|2021-01-28 10:30:10|391.51|387.51|391.45|387.45|391.52|387.52|391.45|387.45|18
1611829820000|2021-01-28 10:30:20|391.46|387.46|391.43|387.43|391.47|387.47|391.4|387.4|9
1611829830000|2021-01-28 10:30:30|391.42|387.42|391.53|387.53|391.53|387.53|391.42|387.42|14
1611829840000|2021-01-28 10:30:40|391.48|387.48|391.48|387.48|391.49|387.49|391.46|387.46|19
1611829850000|2021-01-28 10:30:50|391.49|387.49|391.47|387.47|391.51|387.51|391.47|387.47|18
1611829860000|2021-01-28 10:31:00|391.48|387.48|391.47|387.47|391.51|387.51|391.47|387.47|20
1611829870000|2021-01-28 10:31:10|391.46|387.46|391.46|387.46|391.46|387.46|391.46|387.46|1
1611829880000|2021-01-28 10:31:20|391.47|387.47|391.44|387.44|391.47|387.47|391.44|387.44|4
1611829890000|2021-01-28 10:31:30|391.46|387.46|391.41|387.41|391.46|387.46|391.41|387.41|4
1611829900000|2021-01-28 10:31:40|391.43|387.43|391.4|387.4|391.43|387.43|391.4|387.4|6
1611829910000|2021-01-28 10:31:50|391.41|387.41|391.42|387.42|391.45|387.45|391.41|387.41|10
1611829920000|2021-01-28 10:32:00|391.43|387.43|391.32|387.32|391.44|387.44|391.31|387.31|17
1611829930000|2021-01-28 10:32:10|391.3|387.3|391.31|387.31|391.32|387.32|391.24|387.24|7
1611829940000|2021-01-28 10:32:20|391.18|387.18|391.17|387.17|391.18|387.18|391.11|387.11|12
1611829950000|2021-01-28 10:32:30|391.16|387.16|391.12|387.12|391.17|387.17|391.12|387.12|15
1611829960000|2021-01-28 10:32:40|391.13|387.13|391.03|387.03|391.14|387.14|391.02|387.02|12
1611829970000|2021-01-28 10:32:50|391.04|387.04|391.24|387.24|391.28|387.28|391.04|387.04|19
1611829980000|2021-01-28 10:33:00|391.23|387.23|391.11|387.11|391.26|387.26|391.09|387.09|24
1611829990000|2021-01-28 10:33:10|391.13|387.13|391.1|387.1|391.13|387.13|391.09|387.09|10
1611830000000|2021-01-28 10:33:20|391.09|387.09|391.08|387.08|391.09|387.09|391.06|387.06|11
1611830010000|2021-01-28 10:33:30|391.09|387.09|391.06|387.06|391.1|387.1|391.03|387.03|11
1611830020000|2021-01-28 10:33:40|391.07|387.07|391.12|387.12|391.17|387.17|391.07|387.07|16
1611830030000|2021-01-28 10:33:50|391.09|387.09|391.08|387.08|391.09|387.09|391.08|387.08|2
1611830040000|2021-01-28 10:34:00|391.11|387.11|391.09|387.09|391.2|387.2|391.09|387.09|9
1611830050000|2021-01-28 10:34:10|391.08|387.08|390.97|386.97|391.08|387.08|390.97|386.97|6
1611830060000|2021-01-28 10:34:20|390.98|386.98|391.08|387.08|391.09|387.09|390.97|386.97|15
1611830070000|2021-01-28 10:34:30|391.07|387.07|390.98|386.98|391.07|387.07|390.98|386.98|13
1611830080000|2021-01-28 10:34:40|391.01|387.01|391.03|387.03|391.05|387.05|391|387|6
1611830090000|2021-01-28 10:34:50|391.04|387.04|391.06|387.06|391.06|387.06|391.04|387.04|3
1611830100000|2021-01-28 10:35:00|391.05|387.05|391|387|391.06|387.06|391|387|14
1611830110000|2021-01-28 10:35:10|391.01|387.01|390.97|386.97|391.01|387.01|390.94|386.94|13
1611830120000|2021-01-28 10:35:20|391.03|387.03|390.93|386.93|391.03|387.03|390.93|386.93|4
1611830130000|2021-01-28 10:35:30|390.94|386.94|391.08|387.08|391.1|387.1|390.88|386.88|22
1611830140000|2021-01-28 10:35:40|391.09|387.09|391.07|387.07|391.09|387.09|391.04|387.04|21
1611830150000|2021-01-28 10:35:50|391.06|387.06|391.06|387.06|391.08|387.08|391.04|387.04|18
1611830160000|2021-01-28 10:36:00|391.08|387.08|391.05|387.05|391.08|387.08|391.05|387.05|15
1611830170000|2021-01-28 10:36:10|391.04|387.04|391.04|387.04|391.05|387.05|391.04|387.04|7
1611830180000|2021-01-28 10:36:20|391.02|387.02|390.98|386.98|391.05|387.05|390.98|386.98|11
1611830190000|2021-01-28 10:36:30|391.01|387.01|391.12|387.12|391.12|387.12|391.01|387.01|16
1611830200000|2021-01-28 10:36:40|391.14|387.14|391.05|387.05|391.14|387.14|391.04|387.04|21
1611830210000|2021-01-28 10:36:50|391.06|387.06|391.1|387.1|391.11|387.11|391.05|387.05|8
1611830220000|2021-01-28 10:37:00|391.11|387.11|390.98|386.98|391.11|387.11|390.97|386.97|22
1611830230000|2021-01-28 10:37:10|391|387|391|387|391|387|391|387|1
1611830240000|2021-01-28 10:37:20|390.97|386.97|390.97|386.97|390.99|386.99|390.95|386.95|9
1611830250000|2021-01-28 10:37:30|390.99|386.99|391.09|387.09|391.1|387.1|390.98|386.98|17
1611830260000|2021-01-28 10:37:40|391.08|387.08|391.08|387.08|391.14|387.14|391.07|387.07|15
1611830270000|2021-01-28 10:37:50|391.07|387.07|391.05|387.05|391.08|387.08|391.04|387.04|12
1611830280000|2021-01-28 10:38:00|391.04|387.04|391.04|387.04|391.05|387.05|391.02|387.02|21
1611830290000|2021-01-28 10:38:10|391.03|387.03|391.12|387.12|391.12|387.12|391.03|387.03|7
1611830300000|2021-01-28 10:38:20|391.13|387.13|391.17|387.17|391.18|387.18|391.13|387.13|17
1611830310000|2021-01-28 10:38:30|391.18|387.18|391.11|387.11|391.18|387.18|391.11|387.11|12
1611830320000|2021-01-28 10:38:40|391.12|387.12|391.05|387.05|391.12|387.12|391.04|387.04|11
1611830330000|2021-01-28 10:38:50|391.06|387.06|391.06|387.06|391.06|387.06|391.04|387.04|16
1611830340000|2021-01-28 10:39:00|391.04|387.04|391.07|387.07|391.07|387.07|391.04|387.04|17
1611830350000|2021-01-28 10:39:10|391.06|387.06|391.29|387.29|391.29|387.29|391.05|387.05|26
1611830360000|2021-01-28 10:39:20|391.31|387.31|391.39|387.39|391.39|387.39|391.29|387.29|11
1611830370000|2021-01-28 10:39:30|391.38|387.38|391.51|387.51|391.53|387.53|391.36|387.36|13
1611830380000|2021-01-28 10:39:40|391.5|387.5|391.58|387.58|391.64|387.64|391.5|387.5|15
1611830390000|2021-01-28 10:39:50|391.55|387.55|391.71|387.71|391.72|387.72|391.55|387.55|6
1611830400000|2021-01-28 10:40:00|391.68|387.68|391.51|387.51|391.68|387.68|391.51|387.51|18
1611830410000|2021-01-28 10:40:10|391.48|387.48|391.43|387.43|391.5|387.5|391.42|387.42|21
1611830420000|2021-01-28 10:40:20|391.42|387.42|391.43|387.43|391.43|387.43|391.41|387.41|9
1611830430000|2021-01-28 10:40:30|391.44|387.44|391.43|387.43|391.44|387.44|391.42|387.42|6
1611830440000|2021-01-28 10:40:40|391.34|387.34|391.32|387.32|391.41|387.41|391.29|387.29|25
1611830450000|2021-01-28 10:40:50|391.33|387.33|391.32|387.32|391.35|387.35|391.3|387.3|13
1611830460000|2021-01-28 10:41:00|391.33|387.33|391.21|387.21|391.33|387.33|391.21|387.21|12
1611830470000|2021-01-28 10:41:10|391.2|387.2|391.02|387.02|391.21|387.21|391.02|387.02|11
1611830480000|2021-01-28 10:41:20|391.03|387.03|390.94|386.94|391.04|387.04|390.94|386.94|8
1611830490000|2021-01-28 10:41:30|390.95|386.95|391.02|387.02|391.03|387.03|390.95|386.95|11
1611830500000|2021-01-28 10:41:40|391.01|387.01|390.96|386.96|391.03|387.03|390.96|386.96|13
1611830510000|2021-01-28 10:41:50|390.98|386.98|390.99|386.99|391.01|387.01|390.97|386.97|22
1611830520000|2021-01-28 10:42:00|391|387|391.23|387.23|391.26|387.26|390.99|386.99|26
1611830530000|2021-01-28 10:42:10|391.37|387.37|391.51|387.51|391.52|387.52|391.37|387.37|15
1611830540000|2021-01-28 10:42:20|391.53|387.53|391.49|387.49|391.53|387.53|391.49|387.49|11
1611830550000|2021-01-28 10:42:30|391.48|387.48|391.43|387.43|391.48|387.48|391.35|387.35|26
1611830560000|2021-01-28 10:42:40|391.41|387.41|391.64|387.64|391.64|387.64|391.41|387.41|21
1611830570000|2021-01-28 10:42:50|391.65|387.65|391.65|387.65|391.65|387.65|391.65|387.65|1
1611830580000|2021-01-28 10:43:00|391.62|387.62|391.74|387.74|391.75|387.75|391.6|387.6|15
1611830590000|2021-01-28 10:43:10|391.73|387.73|391.71|387.71|391.74|387.74|391.69|387.69|11
1611830600000|2021-01-28 10:43:20|391.7|387.7|391.56|387.56|391.7|387.7|391.55|387.55|16
1611830610000|2021-01-28 10:43:30|391.54|387.54|391.48|387.48|391.56|387.56|391.47|387.47|11
1611830620000|2021-01-28 10:43:40|391.49|387.49|391.45|387.45|391.5|387.5|391.44|387.44|12
1611830630000|2021-01-28 10:43:50|391.44|387.44|391.46|387.46|391.47|387.47|391.43|387.43|16
1611830640000|2021-01-28 10:44:00|391.44|387.44|391.39|387.39|391.6|387.6|391.39|387.39|20
1611830650000|2021-01-28 10:44:10|391.42|387.42|391.38|387.38|391.43|387.43|391.38|387.38|8
1611830670000|2021-01-28 10:44:30|391.33|387.33|391.34|387.34|391.34|387.34|391.33|387.33|2
1611830680000|2021-01-28 10:44:40|391.33|387.33|391.55|387.55|391.56|387.56|391.33|387.33|17
1611830690000|2021-01-28 10:44:50|391.54|387.54|391.58|387.58|391.58|387.58|391.54|387.54|6
1611830700000|2021-01-28 10:45:00|391.59|387.59|391.55|387.55|391.61|387.61|391.55|387.55|10
1611830710000|2021-01-28 10:45:10|391.56|387.56|391.5|387.5|391.56|387.56|391.5|387.5|9
1611830720000|2021-01-28 10:45:20|391.49|387.49|391.49|387.49|391.49|387.49|391.49|387.49|1
1611830730000|2021-01-28 10:45:30|391.51|387.51|391.5|387.5|391.51|387.51|391.48|387.48|4
1611830740000|2021-01-28 10:45:40|391.52|387.52|391.6|387.6|391.61|387.61|391.52|387.52|13
1611830750000|2021-01-28 10:45:50|391.59|387.59|391.69|387.69|391.69|387.69|391.59|387.59|15
1611830760000|2021-01-28 10:46:00|391.7|387.7|391.51|387.51|391.7|387.7|391.51|387.51|19
1611830770000|2021-01-28 10:46:10|391.5|387.5|391.54|387.54|391.54|387.54|391.5|387.5|15
1611830780000|2021-01-28 10:46:20|391.53|387.53|391.3|387.3|391.54|387.54|391.29|387.29|22
1611830790000|2021-01-28 10:46:30|391.32|387.32|391.27|387.27|391.32|387.32|391.26|387.26|12
1611830800000|2021-01-28 10:46:40|391.3|387.3|391.55|387.55|391.55|387.55|391.3|387.3|21
1611830810000|2021-01-28 10:46:50|391.56|387.56|391.72|387.72|391.72|387.72|391.56|387.56|16
1611830820000|2021-01-28 10:47:00|391.71|387.71|391.66|387.66|391.72|387.72|391.62|387.62|14
1611830830000|2021-01-28 10:47:10|391.67|387.67|391.67|387.67|391.7|387.7|391.57|387.57|16
1611830840000|2021-01-28 10:47:20|391.7|387.7|391.68|387.68|391.7|387.7|391.64|387.64|17
1611830850000|2021-01-28 10:47:30|391.67|387.67|391.67|387.67|391.71|387.71|391.66|387.66|13
1611830860000|2021-01-28 10:47:40|391.69|387.69|391.69|387.69|391.71|387.71|391.67|387.67|12
1611830870000|2021-01-28 10:47:50|391.7|387.7|391.77|387.77|391.77|387.77|391.69|387.69|13
1611830880000|2021-01-28 10:48:00|391.9|387.9|392.07|388.07|392.07|388.07|391.9|387.9|11
1611830890000|2021-01-28 10:48:10|392.06|388.06|392.03|388.03|392.07|388.07|391.98|387.98|15
1611830900000|2021-01-28 10:48:20|392.09|388.09|392.35|388.35|392.35|388.35|392.08|388.08|21
1611830910000|2021-01-28 10:48:30|392.32|388.32|392.28|388.28|392.35|388.35|392.28|388.28|9
1611830920000|2021-01-28 10:48:40|392.25|388.25|392.26|388.26|392.35|388.35|392.25|388.25|12
1611830930000|2021-01-28 10:48:50|392.34|388.34|392.37|388.37|392.41|388.41|392.26|388.26|18
1611830940000|2021-01-28 10:49:00|392.33|388.33|392.45|388.45|392.47|388.47|392.33|388.33|22
1611830950000|2021-01-28 10:49:10|392.46|388.46|392.48|388.48|392.5|388.5|392.42|388.42|15
1611830960000|2021-01-28 10:49:20|392.49|388.49|392.47|388.47|392.49|388.49|392.39|388.39|17
1611830970000|2021-01-28 10:49:30|392.57|388.57|392.52|388.52|392.57|388.57|392.52|388.52|3
1611830980000|2021-01-28 10:49:40|392.53|388.53|392.67|388.67|392.69|388.69|392.53|388.53|11
1611830990000|2021-01-28 10:49:50|392.72|388.72|392.75|388.75|392.75|388.75|392.7|388.7|15
1611831000000|2021-01-28 10:50:00|392.74|388.74|392.75|388.75|392.75|388.75|392.74|388.74|2
1611831010000|2021-01-28 10:50:10|392.76|388.76|393.38|389.38|393.38|389.38|392.74|388.74|21
1611831020000|2021-01-28 10:50:20|393.42|389.42|393.6|389.6|393.6|389.6|393.42|389.42|11
1611831030000|2021-01-28 10:50:30|393.62|389.62|393.89|389.89|393.89|389.89|393.61|389.61|21
1611831040000|2021-01-28 10:50:40|393.88|389.88|394.28|390.28|394.28|390.28|393.84|389.84|25
1611831050000|2021-01-28 10:50:50|394.26|390.26|394.37|390.37|394.37|390.37|394.26|390.26|14
1611831060000|2021-01-28 10:51:00|394.38|390.38|394.42|390.42|394.53|390.53|394.34|390.34|21
1611831070000|2021-01-28 10:51:10|394.41|390.41|394.38|390.38|394.41|390.41|394.27|390.27|25
1611831080000|2021-01-28 10:51:20|394.36|390.36|394.35|390.35|394.4|390.4|394.3|390.3|25
1611831090000|2021-01-28 10:51:30|394.34|390.34|394.56|390.56|394.56|390.56|394.31|390.31|27
1611831100000|2021-01-28 10:51:40|394.51|390.51|394.27|390.27|394.52|390.52|394.15|390.15|26
1611831110000|2021-01-28 10:51:50|394.26|390.26|393.91|389.91|394.26|390.26|393.91|389.91|29
1611831120000|2021-01-28 10:52:00|393.92|389.92|393.99|389.99|394.05|390.05|393.92|389.92|16
1611831130000|2021-01-28 10:52:10|393.97|389.97|393.99|389.99|394.07|390.07|393.97|389.97|22
1611831140000|2021-01-28 10:52:20|394|390|393.8|389.8|394|390|393.8|389.8|17
1611831150000|2021-01-28 10:52:30|393.76|389.76|393.73|389.73|393.76|389.76|393.64|389.64|19
1611831160000|2021-01-28 10:52:40|393.72|389.72|393.92|389.92|393.92|389.92|393.72|389.72|17
1611831170000|2021-01-28 10:52:50|393.93|389.93|393.95|389.95|393.98|389.98|393.92|389.92|15
1611831180000|2021-01-28 10:53:00|393.96|389.96|393.75|389.75|393.96|389.96|393.74|389.74|17
1611831190000|2021-01-28 10:53:10|393.77|389.77|393.78|389.78|393.78|389.78|393.7|389.7|22
1611831200000|2021-01-28 10:53:20|393.76|389.76|393.75|389.75|393.8|389.8|393.73|389.73|14
1611831210000|2021-01-28 10:53:30|393.74|389.74|394.01|390.01|394.08|390.08|393.74|389.74|22
1611831220000|2021-01-28 10:53:40|394.04|390.04|393.86|389.86|394.04|390.04|393.86|389.86|21
1611831230000|2021-01-28 10:53:50|393.87|389.87|393.84|389.84|393.87|389.87|393.81|389.81|16
1611831240000|2021-01-28 10:54:00|393.79|389.79|393.74|389.74|393.8|389.8|393.73|389.73|13
1611831250000|2021-01-28 10:54:10|393.75|389.75|393.73|389.73|393.75|389.75|393.71|389.71|14
1611831260000|2021-01-28 10:54:20|393.75|389.75|393.77|389.77|393.77|389.77|393.74|389.74|10
1611831270000|2021-01-28 10:54:30|393.79|389.79|393.58|389.58|393.79|389.79|393.56|389.56|28
1611831280000|2021-01-28 10:54:40|393.57|389.57|393.69|389.69|393.74|389.74|393.57|389.57|18
1611831290000|2021-01-28 10:54:50|393.7|389.7|393.67|389.67|393.7|389.7|393.65|389.65|19
1611831300000|2021-01-28 10:55:00|393.72|389.72|393.61|389.61|393.72|389.72|393.59|389.59|20
1611831310000|2021-01-28 10:55:10|393.65|389.65|393.6|389.6|393.65|389.65|393.58|389.58|9
1611831320000|2021-01-28 10:55:20|393.61|389.61|393.69|389.69|393.69|389.69|393.61|389.61|14
1611831330000|2021-01-28 10:55:30|393.68|389.68|393.66|389.66|393.68|389.68|393.64|389.64|10
1611831340000|2021-01-28 10:55:40|393.65|389.65|393.61|389.61|393.66|389.66|393.61|389.61|7
1611831350000|2021-01-28 10:55:50|393.63|389.63|393.52|389.52|393.63|389.63|393.41|389.41|26
1611831360000|2021-01-28 10:56:00|393.45|389.45|393.42|389.42|393.47|389.47|393.41|389.41|11
1611831370000|2021-01-28 10:56:10|393.43|389.43|393.55|389.55|393.55|389.55|393.43|389.43|9
1611831380000|2021-01-28 10:56:20|393.54|389.54|393.55|389.55|393.56|389.56|393.54|389.54|14
1611831390000|2021-01-28 10:56:30|393.54|389.54|393.55|389.55|393.58|389.58|393.49|389.49|10
1611831400000|2021-01-28 10:56:40|393.56|389.56|393.76|389.76|393.76|389.76|393.55|389.55|14
1611831410000|2021-01-28 10:56:50|393.78|389.78|393.8|389.8|393.8|389.8|393.74|389.74|16
1611831420000|2021-01-28 10:57:00|393.78|389.78|393.77|389.77|393.79|389.79|393.76|389.76|5
1611831430000|2021-01-28 10:57:10|393.72|389.72|393.58|389.58|393.74|389.74|393.57|389.57|13
1611831440000|2021-01-28 10:57:20|393.57|389.57|393.66|389.66|393.66|389.66|393.57|389.57|13
1611831450000|2021-01-28 10:57:30|393.64|389.64|393.69|389.69|393.69|389.69|393.63|389.63|10
1611831460000|2021-01-28 10:57:40|393.67|389.67|393.7|389.7|393.72|389.72|393.67|389.67|15
1611831470000|2021-01-28 10:57:50|393.69|389.69|393.99|389.99|393.99|389.99|393.69|389.69|14
1611831480000|2021-01-28 10:58:00|393.96|389.96|393.87|389.87|393.96|389.96|393.83|389.83|14
1611831490000|2021-01-28 10:58:10|393.86|389.86|393.73|389.73|393.87|389.87|393.72|389.72|14
1611831500000|2021-01-28 10:58:20|393.75|389.75|393.77|389.77|393.77|389.77|393.73|389.73|18
1611831510000|2021-01-28 10:58:30|393.68|389.68|393.89|389.89|393.89|389.89|393.68|389.68|11
1611831520000|2021-01-28 10:58:40|393.9|389.9|393.9|389.9|393.91|389.91|393.86|389.86|13
1611831530000|2021-01-28 10:58:50|393.91|389.91|393.9|389.9|393.91|389.91|393.87|389.87|12
1611831540000|2021-01-28 10:59:00|393.91|389.91|393.86|389.86|393.94|389.94|393.84|389.84|22
1611831550000|2021-01-28 10:59:10|393.83|389.83|393.75|389.75|393.85|389.85|393.74|389.74|16
1611831560000|2021-01-28 10:59:20|393.73|389.73|393.78|389.78|393.78|389.78|393.67|389.67|20
1611831570000|2021-01-28 10:59:30|393.83|389.83|393.92|389.92|393.94|389.94|393.83|389.83|9
1611831580000|2021-01-28 10:59:40|393.93|389.93|393.88|389.88|393.94|389.94|393.87|389.87|20
1611831590000|2021-01-28 10:59:50|393.89|389.89|393.86|389.86|393.89|389.89|393.83|389.83|6
1611831600000|2021-01-28 11:00:00|393.87|389.87|393.93|389.93|394.05|390.05|393.87|389.87|12
1611831610000|2021-01-28 11:00:10|393.95|389.95|393.95|389.95|393.96|389.96|393.95|389.95|7
1611831620000|2021-01-28 11:00:20|393.96|389.96|394.29|390.29|394.29|390.29|393.96|389.96|12
1611831630000|2021-01-28 11:00:30|394.28|390.28|394.73|390.73|394.73|390.73|394.28|390.28|17
1611831640000|2021-01-28 11:00:40|394.76|390.76|394.96|390.96|394.96|390.96|394.76|390.76|13
1611831650000|2021-01-28 11:00:50|394.97|390.97|394.78|390.78|394.97|390.97|394.78|390.78|22
1611831660000|2021-01-28 11:01:00|394.79|390.79|394.53|390.53|394.79|390.79|394.52|390.52|33
1611831670000|2021-01-28 11:01:10|394.56|390.56|394.28|390.28|394.56|390.56|394.26|390.26|26
1611831680000|2021-01-28 11:01:20|394.3|390.3|394.48|390.48|394.56|390.56|394.3|390.3|17
1611831690000|2021-01-28 11:01:30|394.49|390.49|394.5|390.5|394.55|390.55|394.45|390.45|11
1611831700000|2021-01-28 11:01:40|394.49|390.49|394.25|390.25|394.49|390.49|394.25|390.25|28
1611831710000|2021-01-28 11:01:50|394.28|390.28|393.98|389.98|394.29|390.29|393.98|389.98|22
1611831720000|2021-01-28 11:02:00|393.95|389.95|393.88|389.88|394|390|393.86|389.86|19
1611831730000|2021-01-28 11:02:10|393.87|389.87|393.88|389.88|393.91|389.91|393.87|389.87|11
1611831740000|2021-01-28 11:02:20|393.89|389.89|394.11|390.11|394.11|390.11|393.87|389.87|25
1611831750000|2021-01-28 11:02:30|394.08|390.08|394|390|394.08|390.08|393.89|389.89|27
1611831760000|2021-01-28 11:02:40|393.99|389.99|393.88|389.88|394|390|393.88|389.88|13
1611831770000|2021-01-28 11:02:50|393.86|389.86|393.87|389.87|393.88|389.88|393.86|389.86|5
1611831780000|2021-01-28 11:03:00|393.88|389.88|393.69|389.69|393.93|389.93|393.68|389.68|20
1611831790000|2021-01-28 11:03:10|393.68|389.68|393.32|389.32|393.84|389.84|393.3|389.3|23
1611831800000|2021-01-28 11:03:20|393.4|389.4|393.62|389.62|393.7|389.7|393.37|389.37|19
1611831810000|2021-01-28 11:03:30|393.63|389.63|393.61|389.61|393.68|389.68|393.55|389.55|19
1611831820000|2021-01-28 11:03:40|393.63|389.63|393.7|389.7|393.76|389.76|393.63|389.63|16
1611831830000|2021-01-28 11:03:50|393.71|389.71|393.81|389.81|393.81|389.81|393.49|389.49|23
1611831840000|2021-01-28 11:04:00|393.82|389.82|393.96|389.96|393.97|389.97|393.82|389.82|13
1611831850000|2021-01-28 11:04:10|393.99|389.99|394|390|394.12|390.12|393.93|389.93|25
1611831860000|2021-01-28 11:04:20|394.01|390.01|394.1|390.1|394.1|390.1|394.01|390.01|20
1611831870000|2021-01-28 11:04:30|394.08|390.08|394.03|390.03|394.1|390.1|393.99|389.99|14
1611831880000|2021-01-28 11:04:40|394.04|390.04|394.05|390.05|394.13|390.13|393.97|389.97|20
1611831890000|2021-01-28 11:04:50|394.06|390.06|393.9|389.9|394.06|390.06|393.89|389.89|23
1611831900000|2021-01-28 11:05:00|393.91|389.91|394.09|390.09|394.16|390.16|393.9|389.9|26
1611831910000|2021-01-28 11:05:10|394.1|390.1|394.15|390.15|394.18|390.18|394.04|390.04|22
1611831920000|2021-01-28 11:05:20|394.14|390.14|394.1|390.1|394.2|390.2|394.1|390.1|15
1611831930000|2021-01-28 11:05:30|394.12|390.12|394.17|390.17|394.19|390.19|394.08|390.08|16
1611831940000|2021-01-28 11:05:40|394.18|390.18|394.16|390.16|394.26|390.26|394.14|390.14|23
1611831950000|2021-01-28 11:05:50|394.17|390.17|394.05|390.05|394.17|390.17|393.94|389.94|27
1611831960000|2021-01-28 11:06:00|394.06|390.06|394.04|390.04|394.06|390.06|393.99|389.99|29
1611831970000|2021-01-28 11:06:10|394.01|390.01|394.14|390.14|394.15|390.15|393.99|389.99|22
1611831980000|2021-01-28 11:06:20|394.16|390.16|394.33|390.33|394.33|390.33|394.15|390.15|24
1611831990000|2021-01-28 11:06:30|394.43|390.43|394.54|390.54|394.54|390.54|394.39|390.39|20
1611832000000|2021-01-28 11:06:40|394.53|390.53|394.75|390.75|394.8|390.8|394.53|390.53|19
1611832010000|2021-01-28 11:06:50|394.71|390.71|394.97|390.97|394.97|390.97|394.71|390.71|7
1611832020000|2021-01-28 11:07:00|394.96|390.96|395|391|395|391|394.88|390.88|16
1611832030000|2021-01-28 11:07:10|395.03|391.03|395.08|391.08|395.08|391.08|395.03|391.03|9
1611832040000|2021-01-28 11:07:20|395.2|391.2|395.43|391.43|395.44|391.44|395.16|391.16|17
1611832050000|2021-01-28 11:07:30|395.44|391.44|395.44|391.44|395.47|391.47|395.44|391.44|6
1611832060000|2021-01-28 11:07:40|395.45|391.45|395.45|391.45|395.47|391.47|395.44|391.44|14
1611832070000|2021-01-28 11:07:50|395.48|391.48|395.37|391.37|395.5|391.5|395.35|391.35|9
1611832080000|2021-01-28 11:08:00|395.33|391.33|395.31|391.31|395.37|391.37|395.2|391.2|20
1611832090000|2021-01-28 11:08:10|395.29|391.29|395.3|391.3|395.3|391.3|395.25|391.25|6
1611832100000|2021-01-28 11:08:20|395.29|391.29|395.24|391.24|395.29|391.29|395.16|391.16|21
1611832110000|2021-01-28 11:08:30|395.19|391.19|395.1|391.1|395.19|391.19|395.05|391.05|27
1611832120000|2021-01-28 11:08:40|395.09|391.09|394.95|390.95|395.1|391.1|394.95|390.95|25
1611832130000|2021-01-28 11:08:50|394.94|390.94|394.98|390.98|394.98|390.98|394.91|390.91|22
1611832140000|2021-01-28 11:09:00|394.97|390.97|394.93|390.93|394.98|390.98|394.93|390.93|12
1611832150000|2021-01-28 11:09:10|394.9|390.9|395.01|391.01|395.01|391.01|394.88|390.88|15
1611832160000|2021-01-28 11:09:20|395.02|391.02|395|391|395.02|391.02|394.98|390.98|9
1611832170000|2021-01-28 11:09:30|395.02|391.02|394.96|390.96|395.14|391.14|394.96|390.96|17
1611832180000|2021-01-28 11:09:40|394.97|390.97|394.87|390.87|394.97|390.97|394.87|390.87|15
1611832190000|2021-01-28 11:09:50|394.82|390.82|394.87|390.87|394.88|390.88|394.82|390.82|16
1611832200000|2021-01-28 11:10:00|394.88|390.88|394.84|390.84|394.88|390.88|394.83|390.83|12
1611832210000|2021-01-28 11:10:10|394.82|390.82|394.89|390.89|394.89|390.89|394.82|390.82|11
1611832220000|2021-01-28 11:10:20|394.88|390.88|394.88|390.88|394.89|390.89|394.87|390.87|7
1611832230000|2021-01-28 11:10:30|394.9|390.9|395.06|391.06|395.06|391.06|394.9|390.9|15
1611832240000|2021-01-28 11:10:40|395.04|391.04|395.4|391.4|395.4|391.4|395.04|391.04|13
1611832250000|2021-01-28 11:10:50|395.42|391.42|395.51|391.51|395.51|391.51|395.42|391.42|12
1611832260000|2021-01-28 11:11:00|395.5|391.5|395.57|391.57|395.63|391.63|395.4|391.4|23
1611832270000|2021-01-28 11:11:10|395.58|391.58|395.54|391.54|395.58|391.58|395.38|391.38|24
1611832280000|2021-01-28 11:11:20|395.52|391.52|395.53|391.53|395.54|391.54|395.48|391.48|19
1611832290000|2021-01-28 11:11:30|395.52|391.52|395.51|391.51|395.53|391.53|395.5|391.5|13
1611832300000|2021-01-28 11:11:40|395.5|391.5|395.48|391.48|395.53|391.53|395.48|391.48|12
1611832310000|2021-01-28 11:11:50|395.49|391.49|395.37|391.37|395.49|391.49|395.36|391.36|15
1611832320000|2021-01-28 11:12:00|395.33|391.33|395.28|391.28|395.33|391.33|395.27|391.27|17
1611832330000|2021-01-28 11:12:10|395.27|391.27|395.45|391.45|395.45|391.45|395.27|391.27|14
1611832340000|2021-01-28 11:12:20|395.52|391.52|395.49|391.49|395.54|391.54|395.48|391.48|16
1611832350000|2021-01-28 11:12:30|395.5|391.5|395.48|391.48|395.5|391.5|395.47|391.47|12
1611832360000|2021-01-28 11:12:40|395.47|391.47|395.47|391.47|395.49|391.49|395.4|391.4|16
1611832370000|2021-01-28 11:12:50|395.54|391.54|395.68|391.68|395.68|391.68|395.54|391.54|12
1611832380000|2021-01-28 11:13:00|395.65|391.65|395.99|391.99|396|392|395.65|391.65|22
1611832390000|2021-01-28 11:13:10|395.95|391.95|395.93|391.93|396|392|395.9|391.9|16
1611832400000|2021-01-28 11:13:20|395.91|391.91|395.53|391.53|395.92|391.92|395.5|391.5|30
1611832410000|2021-01-28 11:13:30|395.51|391.51|395.49|391.49|395.54|391.54|395.42|391.42|28
1611832420000|2021-01-28 11:13:40|395.51|391.51|395.66|391.66|395.77|391.77|395.51|391.51|26
1611832430000|2021-01-28 11:13:50|395.67|391.67|395.67|391.67|395.81|391.81|395.63|391.63|26
1611832440000|2021-01-28 11:14:00|395.65|391.65|395.6|391.6|395.68|391.68|395.59|391.59|22
1611832450000|2021-01-28 11:14:10|395.58|391.58|395.57|391.57|395.62|391.62|395.56|391.56|22
1611832460000|2021-01-28 11:14:20|395.56|391.56|395.57|391.57|395.62|391.62|395.52|391.52|17
1611832470000|2021-01-28 11:14:30|395.58|391.58|395.64|391.64|395.64|391.64|395.51|391.51|28
1611832480000|2021-01-28 11:14:40|395.65|391.65|395.73|391.73|395.73|391.73|395.65|391.65|13
1611832490000|2021-01-28 11:14:50|395.71|391.71|395.67|391.67|395.76|391.76|395.62|391.62|13
1611832500000|2021-01-28 11:15:00|395.68|391.68|395.49|391.49|395.7|391.7|395.46|391.46|25
1611832510000|2021-01-28 11:15:10|395.48|391.48|395.68|391.68|395.68|391.68|395.47|391.47|24
1611832520000|2021-01-28 11:15:20|395.67|391.67|395.62|391.62|395.67|391.67|395.53|391.53|23
1611832530000|2021-01-28 11:15:30|395.61|391.61|395.55|391.55|395.62|391.62|395.55|391.55|27
1611832540000|2021-01-28 11:15:40|395.53|391.53|395.58|391.58|395.58|391.58|395.53|391.53|22
1611832550000|2021-01-28 11:15:50|395.55|391.55|395.56|391.56|395.59|391.59|395.54|391.54|17
1611832560000|2021-01-28 11:16:00|395.57|391.57|395.56|391.56|395.6|391.6|395.54|391.54|16
1611832570000|2021-01-28 11:16:10|395.57|391.57|395.56|391.56|395.62|391.62|395.5|391.5|24
1611832580000|2021-01-28 11:16:20|395.55|391.55|395.57|391.57|395.59|391.59|395.55|391.55|7
1611832590000|2021-01-28 11:16:30|395.59|391.59|395.26|391.26|395.6|391.6|395.26|391.26|25
1611832600000|2021-01-28 11:16:40|395.28|391.28|395.11|391.11|395.35|391.35|395.11|391.11|28
1611832610000|2021-01-28 11:16:50|395.1|391.1|394.93|390.93|395.11|391.11|394.93|390.93|29
1611832620000|2021-01-28 11:17:00|394.94|390.94|395.21|391.21|395.21|391.21|394.93|390.93|21
1611832630000|2021-01-28 11:17:10|395.2|391.2|395.22|391.22|395.22|391.22|395.12|391.12|27
1611832640000|2021-01-28 11:17:20|395.23|391.23|395.37|391.37|395.37|391.37|395.23|391.23|19
1611832650000|2021-01-28 11:17:30|395.36|391.36|395.35|391.35|395.37|391.37|395.32|391.32|18
1611832660000|2021-01-28 11:17:40|395.36|391.36|395.39|391.39|395.4|391.4|395.36|391.36|15
1611832670000|2021-01-28 11:17:50|395.38|391.38|395.35|391.35|395.4|391.4|395.31|391.31|20
1611832680000|2021-01-28 11:18:00|395.37|391.37|395.35|391.35|395.39|391.39|395.35|391.35|13
1611832690000|2021-01-28 11:18:10|395.37|391.37|395.31|391.31|395.37|391.37|395.25|391.25|23
1611832700000|2021-01-28 11:18:20|395.3|391.3|395.35|391.35|395.35|391.35|395.28|391.28|12
1611832710000|2021-01-28 11:18:30|395.34|391.34|395.43|391.43|395.44|391.44|395.34|391.34|17
1611832720000|2021-01-28 11:18:40|395.42|391.42|395.41|391.41|395.43|391.43|395.39|391.39|23
1611832730000|2021-01-28 11:18:50|395.4|391.4|395.34|391.34|395.42|391.42|395.34|391.34|23
1611832740000|2021-01-28 11:19:00|395.36|391.36|395.38|391.38|395.38|391.38|395.34|391.34|15
1611832750000|2021-01-28 11:19:10|395.37|391.37|395.41|391.41|395.42|391.42|395.36|391.36|16
1611832760000|2021-01-28 11:19:20|395.42|391.42|395.28|391.28|395.45|391.45|395.28|391.28|15
1611832770000|2021-01-28 11:19:30|395.29|391.29|395.31|391.31|395.32|391.32|395.27|391.27|14
1611832780000|2021-01-28 11:19:40|395.32|391.32|395.34|391.34|395.38|391.38|395.31|391.31|17
1611832790000|2021-01-28 11:19:50|395.35|391.35|395.34|391.34|395.36|391.36|395.31|391.31|12
1611832800000|2021-01-28 11:20:00|395.33|391.33|395.34|391.34|395.36|391.36|395.32|391.32|18
1611832810000|2021-01-28 11:20:10|395.35|391.35|395.35|391.35|395.35|391.35|395.26|391.26|20
1611832820000|2021-01-28 11:20:20|395.34|391.34|395.35|391.35|395.35|391.35|395.33|391.33|9
1611832830000|2021-01-28 11:20:30|395.34|391.34|395.37|391.37|395.37|391.37|395.34|391.34|7
1611832840000|2021-01-28 11:20:40|395.36|391.36|395.31|391.31|395.36|391.36|395.29|391.29|19
1611832850000|2021-01-28 11:20:50|395.3|391.3|395.03|391.03|395.3|391.3|395.03|391.03|14
1611832860000|2021-01-28 11:21:00|394.97|390.97|394.83|390.83|395|391|394.81|390.81|19
1611832870000|2021-01-28 11:21:10|394.81|390.81|394.79|390.79|394.81|390.81|394.66|390.66|28
1611832880000|2021-01-28 11:21:20|394.78|390.78|394.95|390.95|394.98|390.98|394.78|390.78|17
1611832890000|2021-01-28 11:21:30|394.93|390.93|394.91|390.91|394.93|390.93|394.88|390.88|16
1611832900000|2021-01-28 11:21:40|394.9|390.9|394.68|390.68|394.9|390.9|394.64|390.64|18
1611832910000|2021-01-28 11:21:50|394.69|390.69|394.69|390.69|394.76|390.76|394.68|390.68|24
1611832920000|2021-01-28 11:22:00|394.67|390.67|394.81|390.81|394.83|390.83|394.66|390.66|21
1611832930000|2021-01-28 11:22:10|394.8|390.8|394.78|390.78|394.8|390.8|394.68|390.68|23
1611832940000|2021-01-28 11:22:20|394.79|390.79|395.08|391.08|395.08|391.08|394.75|390.75|24
1611832950000|2021-01-28 11:22:30|395.09|391.09|394.95|390.95|395.1|391.1|394.93|390.93|22
1611832960000|2021-01-28 11:22:40|394.98|390.98|394.94|390.94|394.98|390.98|394.86|390.86|19
1611832970000|2021-01-28 11:22:50|394.93|390.93|394.98|390.98|394.98|390.98|394.93|390.93|9
1611832980000|2021-01-28 11:23:00|394.99|390.99|394.86|390.86|394.99|390.99|394.85|390.85|12
1611832990000|2021-01-28 11:23:10|394.85|390.85|394.79|390.79|394.87|390.87|394.79|390.79|14
1611833000000|2021-01-28 11:23:20|394.75|390.75|394.74|390.74|394.78|390.78|394.68|390.68|19
1611833010000|2021-01-28 11:23:30|394.73|390.73|394.68|390.68|394.85|390.85|394.68|390.68|16
1611833020000|2021-01-28 11:23:40|394.69|390.69|394.58|390.58|394.69|390.69|394.56|390.56|28
1611833030000|2021-01-28 11:23:50|394.57|390.57|394.48|390.48|394.57|390.57|394.45|390.45|19
1611833040000|2021-01-28 11:24:00|394.49|390.49|394.41|390.41|394.49|390.49|394.39|390.39|19
1611833050000|2021-01-28 11:24:10|394.4|390.4|394.38|390.38|394.46|390.46|394.36|390.36|23
1611833060000|2021-01-28 11:24:20|394.37|390.37|394.35|390.35|394.38|390.38|394.29|390.29|17
1611833070000|2021-01-28 11:24:30|394.34|390.34|394.18|390.18|394.34|390.34|394.18|390.18|24
1611833080000|2021-01-28 11:24:40|394.17|390.17|393.88|389.88|394.17|390.17|393.85|389.85|29
1611833090000|2021-01-28 11:24:50|393.87|389.87|393.87|389.87|393.92|389.92|393.8|389.8|24
1611833100000|2021-01-28 11:25:00|393.85|389.85|393.95|389.95|393.96|389.96|393.85|389.85|18
1611833110000|2021-01-28 11:25:10|394.05|390.05|393.96|389.96|394.1|390.1|393.94|389.94|30
1611833120000|2021-01-28 11:25:20|393.98|389.98|393.84|389.84|393.99|389.99|393.8|389.8|23
1611833130000|2021-01-28 11:25:30|393.83|389.83|393.8|389.8|393.83|389.83|393.79|389.79|18
1611833140000|2021-01-28 11:25:40|393.82|389.82|393.91|389.91|393.93|389.93|393.8|389.8|18
1611833150000|2021-01-28 11:25:50|393.9|389.9|393.76|389.76|393.9|389.9|393.76|389.76|19
1611833160000|2021-01-28 11:26:00|393.75|389.75|393.83|389.83|393.85|389.85|393.72|389.72|26
1611833170000|2021-01-28 11:26:10|393.81|389.81|393.89|389.89|393.89|389.89|393.77|389.77|24
1611833180000|2021-01-28 11:26:20|393.88|389.88|393.96|389.96|393.96|389.96|393.87|389.87|22
1611833190000|2021-01-28 11:26:30|393.94|389.94|393.92|389.92|393.95|389.95|393.91|389.91|18
1611833200000|2021-01-28 11:26:40|393.93|389.93|393.92|389.92|393.95|389.95|393.91|389.91|15
1611833210000|2021-01-28 11:26:50|393.93|389.93|393.88|389.88|393.96|389.96|393.88|389.88|19
1611833220000|2021-01-28 11:27:00|393.87|389.87|393.87|389.87|393.88|389.88|393.83|389.83|18
1611833230000|2021-01-28 11:27:10|393.89|389.89|393.94|389.94|393.99|389.99|393.87|389.87|20
1611833240000|2021-01-28 11:27:20|393.95|389.95|393.81|389.81|393.95|389.95|393.81|389.81|14
1611833250000|2021-01-28 11:27:30|393.82|389.82|393.8|389.8|393.85|389.85|393.8|389.8|13
1611833260000|2021-01-28 11:27:40|393.81|389.81|393.84|389.84|393.86|389.86|393.8|389.8|15
1611833270000|2021-01-28 11:27:50|393.85|389.85|393.81|389.81|393.85|389.85|393.8|389.8|12
1611833280000|2021-01-28 11:28:00|393.8|389.8|393.66|389.66|393.81|389.81|393.66|389.66|16
1611833290000|2021-01-28 11:28:10|393.65|389.65|393.72|389.72|393.73|389.73|393.63|389.63|17
1611833300000|2021-01-28 11:28:20|393.73|389.73|393.76|389.76|393.79|389.79|393.73|389.73|21
1611833310000|2021-01-28 11:28:30|393.77|389.77|393.79|389.79|393.8|389.8|393.72|389.72|25
1611833320000|2021-01-28 11:28:40|393.8|389.8|393.75|389.75|393.87|389.87|393.72|389.72|20
1611833330000|2021-01-28 11:28:50|393.72|389.72|393.72|389.72|393.77|389.77|393.7|389.7|26
1611833340000|2021-01-28 11:29:00|393.71|389.71|393.74|389.74|393.78|389.78|393.68|389.68|19
1611833350000|2021-01-28 11:29:10|393.7|389.7|393.67|389.67|393.77|389.77|393.65|389.65|20
1611833360000|2021-01-28 11:29:20|393.68|389.68|393.75|389.75|393.75|389.75|393.67|389.67|11
1611833370000|2021-01-28 11:29:30|393.74|389.74|393.69|389.69|393.74|389.74|393.68|389.68|17
1611833380000|2021-01-28 11:29:40|393.71|389.71|393.72|389.72|393.73|389.73|393.71|389.71|4
1611833390000|2021-01-28 11:29:50|393.7|389.7|393.74|389.74|393.74|389.74|393.7|389.7|13
1611833400000|2021-01-28 11:30:00|393.75|389.75|393.7|389.7|393.75|389.75|393.7|389.7|12
1611833410000|2021-01-28 11:30:10|393.71|389.71|393.62|389.62|393.72|389.72|393.62|389.62|7
1611833420000|2021-01-28 11:30:20|393.64|389.64|393.62|389.62|393.67|389.67|393.62|389.62|10
1611833430000|2021-01-28 11:30:30|393.61|389.61|393.62|389.62|393.64|389.64|393.61|389.61|16
1611833440000|2021-01-28 11:30:40|393.63|389.63|393.26|389.26|393.64|389.64|393.24|389.24|16
1611833450000|2021-01-28 11:30:50|393.25|389.25|393.2|389.2|393.27|389.27|393.19|389.19|22
1611833460000|2021-01-28 11:31:00|393.18|389.18|393.03|389.03|393.46|389.46|393.03|389.03|27
1611833470000|2021-01-28 11:31:10|393.02|389.02|392.85|388.85|393.02|389.02|392.85|388.85|14
1611833480000|2021-01-28 11:31:20|392.86|388.86|392.87|388.87|392.91|388.91|392.86|388.86|14
1611833490000|2021-01-28 11:31:30|392.84|388.84|392.66|388.66|392.88|388.88|392.64|388.64|24
1611833500000|2021-01-28 11:31:40|392.67|388.67|392.67|388.67|392.7|388.7|392.66|388.66|22
1611833510000|2021-01-28 11:31:50|392.66|388.66|392.55|388.55|392.67|388.67|392.51|388.51|27
1611833520000|2021-01-28 11:32:00|392.52|388.52|392.46|388.46|392.55|388.55|392.46|388.46|11
1611833530000|2021-01-28 11:32:10|392.47|388.47|392.53|388.53|392.53|388.53|392.47|388.47|3
1611833540000|2021-01-28 11:32:20|392.52|388.52|392.6|388.6|392.63|388.63|392.5|388.5|19
1611833550000|2021-01-28 11:32:30|392.58|388.58|392.64|388.64|392.69|388.69|392.52|388.52|22
1611833560000|2021-01-28 11:32:40|392.62|388.62|392.66|388.66|392.66|388.66|392.62|388.62|18
1611833570000|2021-01-28 11:32:50|392.65|388.65|392.68|388.68|392.68|388.68|392.59|388.59|11
1611833580000|2021-01-28 11:33:00|392.67|388.67|392.67|388.67|392.68|388.68|392.67|388.67|11
1611833590000|2021-01-28 11:33:10|392.66|388.66|392.68|388.68|392.68|388.68|392.66|388.66|17
1611833600000|2021-01-28 11:33:20|392.7|388.7|392.81|388.81|392.89|388.89|392.69|388.69|17
1611833610000|2021-01-28 11:33:30|392.8|388.8|393.14|389.14|393.15|389.15|392.77|388.77|17
1611833620000|2021-01-28 11:33:40|393.15|389.15|393.12|389.12|393.2|389.2|393.06|389.06|14
1611833630000|2021-01-28 11:33:50|393.11|389.11|392.86|388.86|393.11|389.11|392.85|388.85|25
1611833640000|2021-01-28 11:34:00|392.88|388.88|392.99|388.99|392.99|388.99|392.88|388.88|19
1611833650000|2021-01-28 11:34:10|393|389|392.99|388.99|393.14|389.14|392.95|388.95|24
1611833660000|2021-01-28 11:34:20|392.98|388.98|393.03|389.03|393.03|389.03|392.93|388.93|25
1611833670000|2021-01-28 11:34:30|393.04|389.04|393.01|389.01|393.04|389.04|393|389|18
1611833680000|2021-01-28 11:34:40|392.97|388.97|392.94|388.94|393.02|389.02|392.93|388.93|23
1611833690000|2021-01-28 11:34:50|392.95|388.95|393.2|389.2|393.2|389.2|392.91|388.91|13
1611833700000|2021-01-28 11:35:00|393.17|389.17|393.03|389.03|393.22|389.22|393.03|389.03|19
1611833710000|2021-01-28 11:35:10|393.02|389.02|392.72|388.72|393.02|389.02|392.7|388.7|23
1611833720000|2021-01-28 11:35:20|392.74|388.74|392.84|388.84|392.87|388.87|392.72|388.72|23
1611833730000|2021-01-28 11:35:30|392.85|388.85|392.77|388.77|392.85|388.85|392.73|388.73|19
1611833740000|2021-01-28 11:35:40|392.76|388.76|392.83|388.83|392.83|388.83|392.75|388.75|22
1611833750000|2021-01-28 11:35:50|392.84|388.84|393.02|389.02|393.03|389.03|392.82|388.82|22
1611833760000|2021-01-28 11:36:00|393.03|389.03|392.91|388.91|393.03|389.03|392.86|388.86|27
1611833770000|2021-01-28 11:36:10|392.87|388.87|392.74|388.74|392.87|388.87|392.73|388.73|23
1611833780000|2021-01-28 11:36:20|392.77|388.77|392.77|388.77|392.78|388.78|392.74|388.74|13
1611833790000|2021-01-28 11:36:30|392.76|388.76|392.78|388.78|392.9|388.9|392.76|388.76|26
1611833800000|2021-01-28 11:36:40|392.77|388.77|392.95|388.95|392.95|388.95|392.77|388.77|10
1611833810000|2021-01-28 11:36:50|392.91|388.91|392.74|388.74|392.91|388.91|392.73|388.73|16
1611833820000|2021-01-28 11:37:00|392.75|388.75|392.77|388.77|392.8|388.8|392.73|388.73|21
1611833830000|2021-01-28 11:37:10|392.82|388.82|392.9|388.9|392.94|388.94|392.82|388.82|26
1611833840000|2021-01-28 11:37:20|392.89|388.89|392.81|388.81|392.9|388.9|392.81|388.81|22
1611833850000|2021-01-28 11:37:30|392.82|388.82|392.89|388.89|392.9|388.9|392.73|388.73|19
1611833860000|2021-01-28 11:37:40|392.9|388.9|393.04|389.04|393.04|389.04|392.9|388.9|8
1611833870000|2021-01-28 11:37:50|393.05|389.05|393.34|389.34|393.35|389.35|393.05|389.05|20
1611833880000|2021-01-28 11:38:00|393.35|389.35|393.34|389.34|393.36|389.36|393.31|389.31|16
1611833890000|2021-01-28 11:38:10|393.35|389.35|393.36|389.36|393.37|389.37|393.34|389.34|16
1611833900000|2021-01-28 11:38:20|393.35|389.35|393.42|389.42|393.42|389.42|393.35|389.35|17
1611833910000|2021-01-28 11:38:30|393.43|389.43|393.42|389.42|393.44|389.44|393.4|389.4|11
1611833920000|2021-01-28 11:38:40|393.44|389.44|393.45|389.45|393.48|389.48|393.43|389.43|15
1611833930000|2021-01-28 11:38:50|393.47|389.47|393.35|389.35|393.49|389.49|393.35|389.35|20
1611833940000|2021-01-28 11:39:00|393.36|389.36|393.37|389.37|393.43|389.43|393.36|389.36|24
1611833950000|2021-01-28 11:39:10|393.36|389.36|393.37|389.37|393.39|389.39|393.33|389.33|20
1611833960000|2021-01-28 11:39:20|393.36|389.36|393.17|389.17|393.37|389.37|393.17|389.17|11
1611833970000|2021-01-28 11:39:30|393.16|389.16|393.17|389.17|393.18|389.18|393.15|389.15|19
1611833980000|2021-01-28 11:39:40|393.18|389.18|393.19|389.19|393.34|389.34|393.17|389.17|19
1611833990000|2021-01-28 11:39:50|393.18|389.18|393.23|389.23|393.23|389.23|393.18|389.18|19
1611834000000|2021-01-28 11:40:00|393.22|389.22|393.25|389.25|393.25|389.25|393.22|389.22|12
1611834010000|2021-01-28 11:40:10|393.23|389.23|393.12|389.12|393.23|389.23|393.12|389.12|22
1611834020000|2021-01-28 11:40:20|393.13|389.13|393.13|389.13|393.19|389.19|393.12|389.12|19
1611834030000|2021-01-28 11:40:30|393.12|389.12|393.15|389.15|393.15|389.15|393.12|389.12|20
1611834040000|2021-01-28 11:40:40|393.14|389.14|393.27|389.27|393.27|389.27|393.14|389.14|19
1611834050000|2021-01-28 11:40:50|393.28|389.28|393.44|389.44|393.45|389.45|393.27|389.27|17
1611834060000|2021-01-28 11:41:00|393.45|389.45|393.29|389.29|393.47|389.47|393.26|389.26|26
1611834070000|2021-01-28 11:41:10|393.31|389.31|392.55|388.55|393.32|389.32|392.55|388.55|19
1611834080000|2021-01-28 11:41:20|392.56|388.56|392.78|388.78|392.84|388.84|392.56|388.56|28
1611834090000|2021-01-28 11:41:30|392.75|388.75|392.65|388.65|392.75|388.75|392.63|388.63|17
1611834100000|2021-01-28 11:41:40|392.66|388.66|392.62|388.62|392.69|388.69|392.51|388.51|19
1611834110000|2021-01-28 11:41:50|392.59|388.59|392.58|388.58|392.62|388.62|392.57|388.57|13
1611834120000|2021-01-28 11:42:00|392.57|388.57|392.41|388.41|392.58|388.58|392.38|388.38|24
1611834130000|2021-01-28 11:42:10|392.38|388.38|392.37|388.37|392.41|388.41|392.36|388.36|8
1611834140000|2021-01-28 11:42:20|392.36|388.36|392.35|388.35|392.39|388.39|392.34|388.34|13
1611834150000|2021-01-28 11:42:30|392.34|388.34|392.09|388.09|392.34|388.34|392.05|388.05|13
1611834160000|2021-01-28 11:42:40|392.11|388.11|392.43|388.43|392.46|388.46|392.11|388.11|26
1611834170000|2021-01-28 11:42:50|392.41|388.41|392.29|388.29|392.44|388.44|392.27|388.27|28
1611834180000|2021-01-28 11:43:00|392.31|388.31|392.38|388.38|392.39|388.39|392.29|388.29|24
1611834190000|2021-01-28 11:43:10|392.37|388.37|392.26|388.26|392.37|388.37|392.21|388.21|18
1611834200000|2021-01-28 11:43:20|392.3|388.3|392.2|388.2|392.3|388.3|392.2|388.2|13
1611834210000|2021-01-28 11:43:30|392.21|388.21|392.2|388.2|392.22|388.22|392.2|388.2|9
1611834220000|2021-01-28 11:43:40|392.19|388.19|392.16|388.16|392.22|388.22|392.16|388.16|11
1611834230000|2021-01-28 11:43:50|392.2|388.2|392.25|388.25|392.33|388.33|392.19|388.19|24
1611834240000|2021-01-28 11:44:00|392.24|388.24|392.25|388.25|392.28|388.28|392.24|388.24|15
1611834250000|2021-01-28 11:44:10|392.28|388.28|392.13|388.13|392.28|388.28|392.13|388.13|20
1611834260000|2021-01-28 11:44:20|392.14|388.14|392.11|388.11|392.15|388.15|392.1|388.1|15
1611834270000|2021-01-28 11:44:30|392.12|388.12|392.39|388.39|392.39|388.39|392.12|388.12|14
1611834280000|2021-01-28 11:44:40|392.4|388.4|392.45|388.45|392.47|388.47|392.4|388.4|17
1611834290000|2021-01-28 11:44:50|392.46|388.46|392.4|388.4|392.47|388.47|392.38|388.38|16
1611834300000|2021-01-28 11:45:00|392.41|388.41|392.36|388.36|392.43|388.43|392.36|388.36|15
1611834310000|2021-01-28 11:45:10|392.37|388.37|392.49|388.49|392.51|388.51|392.37|388.37|23
1611834320000|2021-01-28 11:45:20|392.56|388.56|392.8|388.8|392.8|388.8|392.49|388.49|12
1611834330000|2021-01-28 11:45:30|392.79|388.79|392.74|388.74|392.81|388.81|392.74|388.74|14
1611834340000|2021-01-28 11:45:40|392.7|388.7|392.55|388.55|392.7|388.7|392.55|388.55|24
1611834350000|2021-01-28 11:45:50|392.56|388.56|392.41|388.41|392.58|388.58|392.4|388.4|17
1611834360000|2021-01-28 11:46:00|392.44|388.44|392.46|388.46|392.46|388.46|392.44|388.44|15
1611834370000|2021-01-28 11:46:10|392.48|388.48|392.57|388.57|392.57|388.57|392.46|388.46|12
1611834380000|2021-01-28 11:46:20|392.56|388.56|392.53|388.53|392.58|388.58|392.53|388.53|17
1611834390000|2021-01-28 11:46:30|392.54|388.54|392.41|388.41|392.54|388.54|392.41|388.41|10
1611834400000|2021-01-28 11:46:40|392.42|388.42|392.42|388.42|392.42|388.42|392.41|388.41|7
1611834410000|2021-01-28 11:46:50|392.41|388.41|392.21|388.21|392.42|388.42|392.21|388.21|11
1611834420000|2021-01-28 11:47:00|392.22|388.22|392.18|388.18|392.25|388.25|392.15|388.15|19
1611834430000|2021-01-28 11:47:10|392.17|388.17|392.14|388.14|392.17|388.17|392.14|388.14|4
1611834440000|2021-01-28 11:47:20|392.11|388.11|392.04|388.04|392.11|388.11|392.04|388.04|13
1611834450000|2021-01-28 11:47:30|392.05|388.05|391.79|387.79|392.07|388.07|391.79|387.79|15
1611834460000|2021-01-28 11:47:40|391.82|387.82|391.66|387.66|391.82|387.82|391.65|387.65|19
1611834470000|2021-01-28 11:47:50|391.68|387.68|391.64|387.64|391.68|387.68|391.64|387.64|4
1611834480000|2021-01-28 11:48:00|391.65|387.65|391.68|387.68|391.82|387.82|391.65|387.65|25
1611834490000|2021-01-28 11:48:10|391.69|387.69|391.57|387.57|391.69|387.69|391.57|387.57|15
1611834500000|2021-01-28 11:48:20|391.58|387.58|391.49|387.49|391.59|387.59|391.48|387.48|17
1611834510000|2021-01-28 11:48:30|391.46|387.46|391.49|387.49|391.55|387.55|391.46|387.46|22
1611834520000|2021-01-28 11:48:40|391.5|387.5|391.53|387.53|391.59|387.59|391.49|387.49|23
1611834530000|2021-01-28 11:48:50|391.56|387.56|391.3|387.3|391.56|387.56|391.26|387.26|17
1611834540000|2021-01-28 11:49:00|391.29|387.29|391.36|387.36|391.46|387.46|391.29|387.29|16
1611834550000|2021-01-28 11:49:10|391.35|387.35|391.42|387.42|391.54|387.54|391.35|387.35|28
1611834560000|2021-01-28 11:49:20|391.4|387.4|391.37|387.37|391.45|387.45|391.37|387.37|20
1611834570000|2021-01-28 11:49:30|391.4|387.4|391.34|387.34|391.41|387.41|391.33|387.33|17
1611834580000|2021-01-28 11:49:40|391.33|387.33|391.25|387.25|391.34|387.34|391.23|387.23|16
1611834590000|2021-01-28 11:49:50|391.24|387.24|391.29|387.29|391.29|387.29|391.22|387.22|15
1611834600000|2021-01-28 11:50:00|391.32|387.32|391.22|387.22|391.32|387.32|391.2|387.2|15
1611834610000|2021-01-28 11:50:10|391.24|387.24|391|387|391.24|387.24|391|387|15
1611834620000|2021-01-28 11:50:20|391.01|387.01|391.07|387.07|391.08|387.08|390.87|386.87|13
1611834630000|2021-01-28 11:50:30|391.16|387.16|391.08|387.08|391.18|387.18|391.08|387.08|22
1611834640000|2021-01-28 11:50:40|391.09|387.09|391.06|387.06|391.17|387.17|391.06|387.06|18
1611834650000|2021-01-28 11:50:50|391.07|387.07|391.04|387.04|391.08|387.08|391.03|387.03|16
1611834660000|2021-01-28 11:51:00|391.05|387.05|391.15|387.15|391.21|387.21|391.05|387.05|25
1611834670000|2021-01-28 11:51:10|391.14|387.14|391.29|387.29|391.3|387.3|391.14|387.14|17
1611834680000|2021-01-28 11:51:20|391.27|387.27|391.28|387.28|391.29|387.29|391.24|387.24|15
1611834690000|2021-01-28 11:51:30|391.29|387.29|391.47|387.47|391.47|387.47|391.27|387.27|15
1611834700000|2021-01-28 11:51:40|391.46|387.46|391.19|387.19|391.46|387.46|391.16|387.16|11
1611834710000|2021-01-28 11:51:50|391.15|387.15|391.24|387.24|391.26|387.26|391.15|387.15|18
1611834720000|2021-01-28 11:52:00|391.25|387.25|391.26|387.26|391.27|387.27|391.23|387.23|14
1611834730000|2021-01-28 11:52:10|391.27|387.27|391.47|387.47|391.49|387.49|391.27|387.27|12
1611834740000|2021-01-28 11:52:20|391.46|387.46|391.32|387.32|391.46|387.46|391.31|387.31|16
1611834750000|2021-01-28 11:52:30|391.35|387.35|391.36|387.36|391.36|387.36|391.31|387.31|23
1611834760000|2021-01-28 11:52:40|391.37|387.37|391.29|387.29|391.37|387.37|391.29|387.29|12
1611834770000|2021-01-28 11:52:50|391.31|387.31|391.3|387.3|391.31|387.31|391.28|387.28|15
1611834780000|2021-01-28 11:53:00|391.31|387.31|391.24|387.24|391.33|387.33|391.23|387.23|15
1611834790000|2021-01-28 11:53:10|391.26|387.26|391.29|387.29|391.3|387.3|391.26|387.26|14
1611834800000|2021-01-28 11:53:20|391.3|387.3|391.36|387.36|391.37|387.37|391.3|387.3|15
1611834810000|2021-01-28 11:53:30|391.34|387.34|391.53|387.53|391.53|387.53|391.34|387.34|6
1611834820000|2021-01-28 11:53:40|391.55|387.55|391.55|387.55|391.57|387.57|391.54|387.54|10
1611834830000|2021-01-28 11:53:50|391.56|387.56|391.59|387.59|391.59|387.59|391.56|387.56|3
1611834840000|2021-01-28 11:54:00|391.6|387.6|391.62|387.62|391.62|387.62|391.59|387.59|5
1611834850000|2021-01-28 11:54:10|391.63|387.63|391.63|387.63|391.63|387.63|391.6|387.6|7
1611834860000|2021-01-28 11:54:20|391.64|387.64|391.54|387.54|391.64|387.64|391.52|387.52|12
1611834870000|2021-01-28 11:54:30|391.55|387.55|391.54|387.54|391.55|387.55|391.54|387.54|6
1611834880000|2021-01-28 11:54:40|391.56|387.56|391.55|387.55|391.58|387.58|391.53|387.53|13
1611834890000|2021-01-28 11:54:50|391.56|387.56|391.56|387.56|391.56|387.56|391.55|387.55|5
1611834900000|2021-01-28 11:55:00|391.57|387.57|391.43|387.43|391.57|387.57|391.43|387.43|15
1611834910000|2021-01-28 11:55:10|391.36|387.36|391.21|387.21|391.4|387.4|391.2|387.2|21
1611834920000|2021-01-28 11:55:20|391.22|387.22|391.32|387.32|391.32|387.32|391.22|387.22|14
1611834930000|2021-01-28 11:55:30|391.34|387.34|391.54|387.54|391.54|387.54|391.34|387.34|22
1611834940000|2021-01-28 11:55:40|391.55|387.55|391.56|387.56|391.6|387.6|391.55|387.55|15
1611834950000|2021-01-28 11:55:50|391.57|387.57|391.54|387.54|391.58|387.58|391.52|387.52|13
1611834960000|2021-01-28 11:56:00|391.55|387.55|391.47|387.47|391.59|387.59|391.47|387.47|7
1611834970000|2021-01-28 11:56:10|391.46|387.46|391.41|387.41|391.46|387.46|391.36|387.36|21
1611834980000|2021-01-28 11:56:20|391.48|387.48|391.51|387.51|391.54|387.54|391.48|387.48|15
1611834990000|2021-01-28 11:56:30|391.5|387.5|391.56|387.56|391.57|387.57|391.49|387.49|7
1611835000000|2021-01-28 11:56:40|391.55|387.55|391.64|387.64|391.83|387.83|391.55|387.55|18
1611835010000|2021-01-28 11:56:50|391.63|387.63|391.66|387.66|391.66|387.66|391.63|387.63|10
1611835020000|2021-01-28 11:57:00|391.69|387.69|391.66|387.66|391.74|387.74|391.54|387.54|29
1611835030000|2021-01-28 11:57:10|391.65|387.65|391.63|387.63|391.66|387.66|391.56|387.56|15
1611835040000|2021-01-28 11:57:20|391.64|387.64|391.88|387.88|391.88|387.88|391.64|387.64|17
1611835050000|2021-01-28 11:57:30|391.89|387.89|392.08|388.08|392.09|388.09|391.89|387.89|11
1611835060000|2021-01-28 11:57:40|392.07|388.07|392.26|388.26|392.26|388.26|392.05|388.05|20
1611835070000|2021-01-28 11:57:50|392.27|388.27|392.35|388.35|392.36|388.36|392.27|388.27|14
1611835080000|2021-01-28 11:58:00|392.36|388.36|392.36|388.36|392.36|388.36|392.33|388.33|10
1611835090000|2021-01-28 11:58:10|392.38|388.38|392.43|388.43|392.46|388.46|392.38|388.38|11
1611835100000|2021-01-28 11:58:20|392.42|388.42|392.4|388.4|392.44|388.44|392.4|388.4|7
1611835110000|2021-01-28 11:58:30|392.46|388.46|392.56|388.56|392.56|388.56|392.46|388.46|6
1611835120000|2021-01-28 11:58:40|392.57|388.57|392.82|388.82|392.82|388.82|392.57|388.57|26
1611835130000|2021-01-28 11:58:50|392.85|388.85|393.34|389.34|393.34|389.34|392.82|388.82|20
1611835140000|2021-01-28 11:59:00|393.35|389.35|393.84|389.84|393.86|389.86|393.35|389.35|21
1611835150000|2021-01-28 11:59:10|393.87|389.87|394.03|390.03|394.04|390.04|393.87|389.87|23
1611835160000|2021-01-28 11:59:20|394.02|390.02|393.97|389.97|394.02|390.02|393.93|389.93|22
1611835170000|2021-01-28 11:59:30|393.98|389.98|393.95|389.95|394.03|390.03|393.92|389.92|29
1611835180000|2021-01-28 11:59:40|393.96|389.96|393.97|389.97|394.04|390.04|393.91|389.91|28
1611835190000|2021-01-28 11:59:50|394|390|394.07|390.07|394.11|390.11|393.97|389.97|20
1611835200000|2021-01-28 12:00:00|394.08|390.08|394.13|390.13|394.18|390.18|394.02|390.02|20
1611835210000|2021-01-28 12:00:10|394.15|390.15|394.41|390.41|394.41|390.41|394.02|390.02|27
1611835220000|2021-01-28 12:00:20|394.44|390.44|394.29|390.29|394.47|390.47|394.27|390.27|28
1611835230000|2021-01-28 12:00:30|394.28|390.28|394.27|390.27|394.32|390.32|394.23|390.23|25
1611835240000|2021-01-28 12:00:40|394.28|390.28|394.32|390.32|394.35|390.35|394.22|390.22|20
1611835250000|2021-01-28 12:00:50|394.22|390.22|394.31|390.31|394.33|390.33|394.22|390.22|18
1611835260000|2021-01-28 12:01:00|394.22|390.22|394.49|390.49|394.49|390.49|394.21|390.21|20
1611835270000|2021-01-28 12:01:10|394.5|390.5|394.63|390.63|394.64|390.64|394.5|390.5|17
1611835280000|2021-01-28 12:01:20|394.65|390.65|394.68|390.68|394.69|390.69|394.58|390.58|25
1611835290000|2021-01-28 12:01:30|394.69|390.69|394.72|390.72|394.76|390.76|394.69|390.69|21
1611835300000|2021-01-28 12:01:40|394.71|390.71|395.02|391.02|395.02|391.02|394.67|390.67|19
1611835310000|2021-01-28 12:01:50|395.01|391.01|395.12|391.12|395.16|391.16|395.01|391.01|19
1611835320000|2021-01-28 12:02:00|395.13|391.13|395.25|391.25|395.27|391.27|395.13|391.13|17
1611835330000|2021-01-28 12:02:10|395.26|391.26|395.29|391.29|395.29|391.29|395.21|391.21|21
1611835340000|2021-01-28 12:02:20|395.28|391.28|395.38|391.38|395.38|391.38|395.28|391.28|3
1611835350000|2021-01-28 12:02:30|395.32|391.32|395.44|391.44|395.44|391.44|395.32|391.32|14
1611835360000|2021-01-28 12:02:40|395.37|391.37|395.46|391.46|395.47|391.47|395.37|391.37|7
1611835370000|2021-01-28 12:02:50|395.45|391.45|395.46|391.46|395.47|391.47|395.45|391.45|4
1611835380000|2021-01-28 12:03:00|395.44|391.44|395.27|391.27|395.44|391.44|395.25|391.25|20
1611835390000|2021-01-28 12:03:10|395.24|391.24|395.15|391.15|395.24|391.24|395.15|391.15|11
1611835400000|2021-01-28 12:03:20|395.14|391.14|394.83|390.83|395.14|391.14|394.83|390.83|20
1611835410000|2021-01-28 12:03:30|394.82|390.82|394.58|390.58|394.82|390.82|394.56|390.56|20
1611835420000|2021-01-28 12:03:40|394.59|390.59|394.19|390.19|394.59|390.59|394.18|390.18|23
1611835430000|2021-01-28 12:03:50|394.18|390.18|393.66|389.66|394.18|390.18|393.6|389.6|22
1611835440000|2021-01-28 12:04:00|393.6|389.6|393.53|389.53|393.64|389.64|393.47|389.47|31
1611835450000|2021-01-28 12:04:10|393.54|389.54|393.21|389.21|393.54|389.54|393.1|389.1|28
1611835460000|2021-01-28 12:04:20|393.22|389.22|393.14|389.14|393.24|389.24|393.1|389.1|26
1611835470000|2021-01-28 12:04:30|393.17|389.17|393.21|389.21|393.23|389.23|393.16|389.16|23
1611835480000|2021-01-28 12:04:40|393.2|389.2|393.34|389.34|393.34|389.34|393.2|389.2|27
1611835490000|2021-01-28 12:04:50|393.33|389.33|393.62|389.62|393.62|389.62|393.33|389.33|28
1611835500000|2021-01-28 12:05:00|393.63|389.63|393.98|389.98|393.98|389.98|393.48|389.48|34
1611835510000|2021-01-28 12:05:10|393.95|389.95|394.27|390.27|394.28|390.28|393.87|389.87|29
1611835520000|2021-01-28 12:05:20|394.24|390.24|394.72|390.72|394.72|390.72|394.2|390.2|26
1611835530000|2021-01-28 12:05:30|394.68|390.68|394.79|390.79|394.79|390.79|394.68|390.68|21
1611835540000|2021-01-28 12:05:40|394.8|390.8|394.99|390.99|395|391|394.8|390.8|18
1611835550000|2021-01-28 12:05:50|394.96|390.96|394.8|390.8|394.99|390.99|394.8|390.8|20
1611835560000|2021-01-28 12:06:00|394.81|390.81|395.36|391.36|395.37|391.37|394.74|390.74|20
1611835570000|2021-01-28 12:06:10|395.32|391.32|395.47|391.47|395.48|391.48|395.31|391.31|15
1611835580000|2021-01-28 12:06:20|395.52|391.52|395.76|391.76|395.79|391.79|395.48|391.48|22
1611835590000|2021-01-28 12:06:30|395.85|391.85|396.28|392.28|396.31|392.31|395.85|391.85|19
1611835600000|2021-01-28 12:06:40|396.35|392.35|396.4|392.4|396.44|392.44|396.18|392.18|27
1611835610000|2021-01-28 12:06:50|396.34|392.34|396.38|392.38|396.42|392.42|396.28|392.28|28
1611835620000|2021-01-28 12:07:00|396.32|392.32|396.14|392.14|396.44|392.44|396.09|392.09|28
1611835630000|2021-01-28 12:07:10|396.13|392.13|396.08|392.08|396.15|392.15|396.06|392.06|26
1611835640000|2021-01-28 12:07:20|396.09|392.09|395.81|391.81|396.1|392.1|395.8|391.8|21
1611835650000|2021-01-28 12:07:30|395.9|391.9|395.88|391.88|395.97|391.97|395.83|391.83|23
1611835660000|2021-01-28 12:07:40|395.9|391.9|395.93|391.93|395.96|391.96|395.84|391.84|26
1611835670000|2021-01-28 12:07:50|395.92|391.92|395.63|391.63|395.96|391.96|395.62|391.62|29
1611835680000|2021-01-28 12:08:00|395.62|391.62|395.73|391.73|395.76|391.76|395.62|391.62|16
1611835690000|2021-01-28 12:08:10|395.75|391.75|395.69|391.69|395.75|391.75|395.67|391.67|17
1611835700000|2021-01-28 12:08:20|395.72|391.72|395.79|391.79|395.82|391.82|395.71|391.71|12
1611835710000|2021-01-28 12:08:30|395.74|391.74|395.76|391.76|395.83|391.83|395.71|391.71|20
1611835720000|2021-01-28 12:08:40|395.78|391.78|395.82|391.82|395.82|391.82|395.75|391.75|19
1611835730000|2021-01-28 12:08:50|395.83|391.83|395.86|391.86|395.9|391.9|395.82|391.82|14
1611835740000|2021-01-28 12:09:00|395.87|391.87|395.81|391.81|395.9|391.9|395.75|391.75|24
1611835750000|2021-01-28 12:09:10|395.87|391.87|395.99|391.99|396.07|392.07|395.84|391.84|23
1611835760000|2021-01-28 12:09:20|395.98|391.98|396.01|392.01|396.01|392.01|395.93|391.93|21
1611835770000|2021-01-28 12:09:30|396.02|392.02|396.03|392.03|396.07|392.07|396|392|20
1611835780000|2021-01-28 12:09:40|396.04|392.04|396.02|392.02|396.04|392.04|396|392|21
1611835790000|2021-01-28 12:09:50|396.01|392.01|395.96|391.96|396.02|392.02|395.95|391.95|12
1611835800000|2021-01-28 12:10:00|395.93|391.93|395.97|391.97|395.97|391.97|395.93|391.93|7
1611835810000|2021-01-28 12:10:10|395.95|391.95|395.98|391.98|395.98|391.98|395.94|391.94|10
1611835820000|2021-01-28 12:10:20|396.01|392.01|395.99|391.99|396.29|392.29|395.99|391.99|25
1611835830000|2021-01-28 12:10:30|396.03|392.03|396.05|392.05|396.06|392.06|396|392|27
1611835840000|2021-01-28 12:10:40|396.06|392.06|396.07|392.07|396.09|392.09|396.06|392.06|12
1611835850000|2021-01-28 12:10:50|396.11|392.11|396.19|392.19|396.22|392.22|396.1|392.1|17
1611835860000|2021-01-28 12:11:00|396.22|392.22|396.27|392.27|396.32|392.32|396.16|392.16|30
1611835870000|2021-01-28 12:11:10|396.19|392.19|396.23|392.23|396.25|392.25|396.15|392.15|23
1611835880000|2021-01-28 12:11:20|396.22|392.22|396.32|392.32|396.37|392.37|396.22|392.22|11
1611835890000|2021-01-28 12:11:30|396.31|392.31|396.28|392.28|396.31|392.31|396.17|392.17|12
1611835900000|2021-01-28 12:11:40|396.27|392.27|396.18|392.18|396.28|392.28|396.13|392.13|21
1611835910000|2021-01-28 12:11:50|396.19|392.19|396.52|392.52|396.53|392.53|396.18|392.18|19
1611835920000|2021-01-28 12:12:00|396.47|392.47|396.19|392.19|396.51|392.51|396.18|392.18|22
1611835930000|2021-01-28 12:12:10|396.18|392.18|396.09|392.09|396.23|392.23|396.09|392.09|18
1611835940000|2021-01-28 12:12:20|396.03|392.03|395.8|391.8|396.05|392.05|395.8|391.8|21
1611835950000|2021-01-28 12:12:30|395.81|391.81|395.9|391.9|395.92|391.92|395.81|391.81|21
1611835960000|2021-01-28 12:12:40|395.95|391.95|396.13|392.13|396.18|392.18|395.95|391.95|24
1611835970000|2021-01-28 12:12:50|396.12|392.12|396.06|392.06|396.12|392.12|395.9|391.9|26
1611835980000|2021-01-28 12:13:00|396.05|392.05|396.03|392.03|396.06|392.06|396.03|392.03|7
1611835990000|2021-01-28 12:13:10|396.04|392.04|396.1|392.1|396.14|392.14|396.04|392.04|18
1611836000000|2021-01-28 12:13:20|396.11|392.11|396.26|392.26|396.27|392.27|396.11|392.11|17
1611836010000|2021-01-28 12:13:30|396.25|392.25|396.35|392.35|396.35|392.35|396.25|392.25|12
1611836020000|2021-01-28 12:13:40|396.33|392.33|396.46|392.46|396.47|392.47|396.33|392.33|15
1611836030000|2021-01-28 12:13:50|396.47|392.47|396.53|392.53|396.54|392.54|396.46|392.46|25
1611836040000|2021-01-28 12:14:00|396.54|392.54|396.56|392.56|396.57|392.57|396.53|392.53|17
1611836050000|2021-01-28 12:14:10|396.59|392.59|396.44|392.44|396.59|392.59|396.37|392.37|26
1611836060000|2021-01-28 12:14:20|396.43|392.43|396.45|392.45|396.52|392.52|396.41|392.41|32
1611836070000|2021-01-28 12:14:30|396.44|392.44|396.54|392.54|396.58|392.58|396.43|392.43|18
1611836080000|2021-01-28 12:14:40|396.57|392.57|396.47|392.47|396.57|392.57|396.47|392.47|18
1611836090000|2021-01-28 12:14:50|396.48|392.48|396.72|392.72|396.72|392.72|396.48|392.48|15
1611836100000|2021-01-28 12:15:00|396.71|392.71|396.76|392.76|396.86|392.86|396.71|392.71|19
1611836110000|2021-01-28 12:15:10|396.72|392.72|396.86|392.86|396.86|392.86|396.68|392.68|26
1611836120000|2021-01-28 12:15:20|396.84|392.84|397.07|393.07|397.07|393.07|396.84|392.84|21
1611836130000|2021-01-28 12:15:30|397.08|393.08|397.12|393.12|397.12|393.12|397.07|393.07|8
1611836140000|2021-01-28 12:15:40|397.18|393.18|397.4|393.4|397.4|393.4|397.17|393.17|18
1611836150000|2021-01-28 12:15:50|397.39|393.39|397.4|393.4|397.42|393.42|397.39|393.39|19
1611836160000|2021-01-28 12:16:00|397.41|393.41|397.32|393.32|397.42|393.42|397.31|393.31|20
1611836170000|2021-01-28 12:16:10|397.33|393.33|397.36|393.36|397.42|393.42|397.33|393.33|16
1611836180000|2021-01-28 12:16:20|397.35|393.35|397.71|393.71|397.71|393.71|397.35|393.35|17
1611836190000|2021-01-28 12:16:30|397.74|393.74|397.51|393.51|397.74|393.74|397.48|393.48|26
1611836200000|2021-01-28 12:16:40|397.52|393.52|397.47|393.47|397.62|393.62|397.45|393.45|25
1611836210000|2021-01-28 12:16:50|397.34|393.34|397.6|393.6|397.6|393.6|397.34|393.34|16
1611836220000|2021-01-28 12:17:00|397.59|393.59|397.73|393.73|397.73|393.73|397.58|393.58|20
1611836230000|2021-01-28 12:17:10|397.72|393.72|397.99|393.99|397.99|393.99|397.71|393.71|24
1611836240000|2021-01-28 12:17:20|397.98|393.98|397.99|393.99|397.99|393.99|397.73|393.73|31
1611836250000|2021-01-28 12:17:30|398.02|394.02|398.32|394.32|398.32|394.32|398.02|394.02|20
1611836260000|2021-01-28 12:17:40|398.33|394.33|398.03|394.03|398.34|394.34|397.99|393.99|24
1611836270000|2021-01-28 12:17:50|398.05|394.05|398.13|394.13|398.13|394.13|398.03|394.03|23
1611836280000|2021-01-28 12:18:00|398.15|394.15|398.04|394.04|398.16|394.16|398.03|394.03|23
1611836290000|2021-01-28 12:18:10|398.02|394.02|398.23|394.23|398.23|394.23|397.98|393.98|26
1611836300000|2021-01-28 12:18:20|398.26|394.26|398.22|394.22|398.36|394.36|398.2|394.2|24
1611836310000|2021-01-28 12:18:30|398.25|394.25|398.36|394.36|398.4|394.4|398.23|394.23|26
1611836320000|2021-01-28 12:18:40|398.4|394.4|398.28|394.28|398.44|394.44|398.15|394.15|20
1611836330000|2021-01-28 12:18:50|398.27|394.27|398.17|394.17|398.28|394.28|398.13|394.13|33
1611836340000|2021-01-28 12:19:00|398.12|394.12|398.02|394.02|398.18|394.18|398.02|394.02|24
1611836350000|2021-01-28 12:19:10|398|394|397.99|393.99|398.03|394.03|397.96|393.96|26
1611836360000|2021-01-28 12:19:20|398.03|394.03|398.28|394.28|398.28|394.28|398.03|394.03|27
1611836370000|2021-01-28 12:19:30|398.29|394.29|398.3|394.3|398.34|394.34|398.25|394.25|22
1611836380000|2021-01-28 12:19:40|398.27|394.27|398.03|394.03|398.28|394.28|397.99|393.99|23
1611836390000|2021-01-28 12:19:50|398.04|394.04|398.06|394.06|398.11|394.11|398.01|394.01|17
1611836400000|2021-01-28 12:20:00|398.05|394.05|398.26|394.26|398.26|394.26|398.02|394.02|18
1611836410000|2021-01-28 12:20:10|398.32|394.32|398.54|394.54|398.57|394.57|398.32|394.32|18
1611836420000|2021-01-28 12:20:20|398.38|394.38|398.34|394.34|398.51|394.51|398.33|394.33|30
1611836430000|2021-01-28 12:20:30|398.32|394.32|397.99|393.99|398.32|394.32|397.99|393.99|20
1611836440000|2021-01-28 12:20:40|398|394|398.07|394.07|398.08|394.08|398|394|23
1611836450000|2021-01-28 12:20:50|398.08|394.08|398.22|394.22|398.22|394.22|398.04|394.04|20
1611836460000|2021-01-28 12:21:00|398.2|394.2|398.24|394.24|398.26|394.26|398.2|394.2|20
1611836470000|2021-01-28 12:21:10|398.25|394.25|398.05|394.05|398.27|394.27|398.04|394.04|20
1611836480000|2021-01-28 12:21:20|398.04|394.04|397.96|393.96|398.04|394.04|397.96|393.96|21
1611836490000|2021-01-28 12:21:30|397.95|393.95|397.89|393.89|397.98|393.98|397.89|393.89|15
1611836500000|2021-01-28 12:21:40|397.9|393.9|397.85|393.85|398|394|397.85|393.85|26
1611836510000|2021-01-28 12:21:50|397.87|393.87|397.89|393.89|397.93|393.93|397.87|393.87|24
1611836520000|2021-01-28 12:22:00|397.85|393.85|397.8|393.8|397.88|393.88|397.78|393.78|21
1611836530000|2021-01-28 12:22:10|397.81|393.81|397.61|393.61|397.82|393.82|397.58|393.58|18
1611836540000|2021-01-28 12:22:20|397.63|393.63|397.45|393.45|397.63|393.63|397.45|393.45|18
1611836550000|2021-01-28 12:22:30|397.41|393.41|397.28|393.28|397.45|393.45|397.23|393.23|29
1611836560000|2021-01-28 12:22:40|397.3|393.3|397.59|393.59|397.66|393.66|397.3|393.3|23
1611836570000|2021-01-28 12:22:50|397.54|393.54|397.46|393.46|397.56|393.56|397.46|393.46|27
1611836580000|2021-01-28 12:23:00|397.47|393.47|397.47|393.47|397.52|393.52|397.45|393.45|24
1611836590000|2021-01-28 12:23:10|397.46|393.46|397.56|393.56|397.56|393.56|397.32|393.32|24
1611836600000|2021-01-28 12:23:20|397.54|393.54|397.49|393.49|397.57|393.57|397.47|393.47|25
1611836610000|2021-01-28 12:23:30|397.48|393.48|397.63|393.63|397.63|393.63|397.48|393.48|13
1611836620000|2021-01-28 12:23:40|397.64|393.64|397.88|393.88|397.88|393.88|397.64|393.64|23
1611836630000|2021-01-28 12:23:50|397.89|393.89|397.73|393.73|397.89|393.89|397.73|393.73|21
1611836640000|2021-01-28 12:24:00|397.74|393.74|397.99|393.99|398.02|394.02|397.7|393.7|25
1611836650000|2021-01-28 12:24:10|398|394|398.11|394.11|398.11|394.11|397.98|393.98|17
1611836660000|2021-01-28 12:24:20|398.12|394.12|398.28|394.28|398.29|394.29|398.12|394.12|23
1611836670000|2021-01-28 12:24:30|398.29|394.29|398.68|394.68|398.7|394.7|398.27|394.27|14
1611836680000|2021-01-28 12:24:40|398.66|394.66|398.34|394.34|398.66|394.66|398.31|394.31|21
1611836690000|2021-01-28 12:24:50|398.31|394.31|398.34|394.34|398.36|394.36|398.3|394.3|18
1611836700000|2021-01-28 12:25:00|398.35|394.35|398.5|394.5|398.53|394.53|398.32|394.32|23
1611836710000|2021-01-28 12:25:10|398.51|394.51|398.68|394.68|398.71|394.71|398.51|394.51|14
1611836720000|2021-01-28 12:25:20|398.71|394.71|398.72|394.72|398.79|394.79|398.67|394.67|23
1611836730000|2021-01-28 12:25:30|398.71|394.71|398.71|394.71|398.72|394.72|398.65|394.65|21
1611836740000|2021-01-28 12:25:40|398.73|394.73|398.81|394.81|398.81|394.81|398.73|394.73|8
1611836750000|2021-01-28 12:25:50|398.8|394.8|398.66|394.66|398.8|394.8|398.65|394.65|14
1611836760000|2021-01-28 12:26:00|398.68|394.68|398.21|394.21|398.68|394.68|398.21|394.21|27
1611836770000|2021-01-28 12:26:10|398.2|394.2|397.94|393.94|398.26|394.26|397.94|393.94|26
1611836780000|2021-01-28 12:26:20|397.92|393.92|397.82|393.82|397.92|393.92|397.72|393.72|29
1611836790000|2021-01-28 12:26:30|397.81|393.81|397.1|393.1|397.85|393.85|397.09|393.09|26
1611836800000|2021-01-28 12:26:40|397.09|393.09|397.19|393.19|397.19|393.19|397.04|393.04|24
1611836810000|2021-01-28 12:26:50|397.23|393.23|397.17|393.17|397.23|393.23|397.14|393.14|24
1611836820000|2021-01-28 12:27:00|397.16|393.16|397.52|393.52|397.55|393.55|397.15|393.15|28
1611836830000|2021-01-28 12:27:10|397.53|393.53|397.73|393.73|397.73|393.73|397.5|393.5|28
1611836840000|2021-01-28 12:27:20|397.72|393.72|397.66|393.66|397.72|393.72|397.64|393.64|22
1611836850000|2021-01-28 12:27:30|397.69|393.69|397.89|393.89|397.89|393.89|397.67|393.67|15
1611836860000|2021-01-28 12:27:40|397.92|393.92|398.2|394.2|398.2|394.2|397.92|393.92|19
1611836870000|2021-01-28 12:27:50|398.22|394.22|398.17|394.17|398.22|394.22|398.12|394.12|16
1611836880000|2021-01-28 12:28:00|398.16|394.16|398.15|394.15|398.16|394.16|398.11|394.11|15
1611836890000|2021-01-28 12:28:10|398.14|394.14|397.83|393.83|398.14|394.14|397.83|393.83|17
1611836900000|2021-01-28 12:28:20|397.79|393.79|397.71|393.71|397.79|393.79|397.71|393.71|15
1611836910000|2021-01-28 12:28:30|397.72|393.72|397.83|393.83|397.83|393.83|397.7|393.7|18
1611836920000|2021-01-28 12:28:40|397.81|393.81|397.9|393.9|398|394|397.78|393.78|17
1611836930000|2021-01-28 12:28:50|398.05|394.05|398.18|394.18|398.22|394.22|397.89|393.89|15
1611836940000|2021-01-28 12:29:00|398.19|394.19|398.2|394.2|398.25|394.25|398.17|394.17|22
1611836950000|2021-01-28 12:29:10|398.19|394.19|398.07|394.07|398.21|394.21|398.06|394.06|23
1611836960000|2021-01-28 12:29:20|398.08|394.08|397.93|393.93|398.08|394.08|397.88|393.88|30
1611836970000|2021-01-28 12:29:30|397.92|393.92|397.94|393.94|397.98|393.98|397.91|393.91|20
1611836980000|2021-01-28 12:29:40|397.93|393.93|397.9|393.9|397.96|393.96|397.87|393.87|32
1611836990000|2021-01-28 12:29:50|397.92|393.92|397.96|393.96|398.03|394.03|397.92|393.92|26
1611837000000|2021-01-28 12:30:00|397.99|393.99|397.93|393.93|398.03|394.03|397.91|393.91|27
1611837010000|2021-01-28 12:30:10|397.94|393.94|397.72|393.72|397.95|393.95|397.71|393.71|20
1611837020000|2021-01-28 12:30:20|397.73|393.73|397.56|393.56|397.73|393.73|397.56|393.56|8
1611837030000|2021-01-28 12:30:30|397.57|393.57|397.58|393.58|397.58|393.58|397.57|393.57|2
1611837040000|2021-01-28 12:30:40|397.56|393.56|397.32|393.32|397.56|393.56|397.32|393.32|17
1611837050000|2021-01-28 12:30:50|397.33|393.33|396.9|392.9|397.33|393.33|396.9|392.9|17
1611837060000|2021-01-28 12:31:00|396.91|392.91|396.99|392.99|396.99|392.99|396.81|392.81|29
1611837070000|2021-01-28 12:31:10|397.03|393.03|397.4|393.4|397.41|393.41|397.03|393.03|28
1611837080000|2021-01-28 12:31:20|397.41|393.41|397.44|393.44|397.44|393.44|397.39|393.39|15
1611837090000|2021-01-28 12:31:30|397.43|393.43|397.4|393.4|397.43|393.43|397.36|393.36|17
1611837100000|2021-01-28 12:31:40|397.39|393.39|397.42|393.42|397.42|393.42|397.39|393.39|11
1611837110000|2021-01-28 12:31:50|397.43|393.43|397.53|393.53|397.53|393.53|397.43|393.43|12
1611837120000|2021-01-28 12:32:00|397.52|393.52|397.29|393.29|397.52|393.52|397.26|393.26|23
1611837130000|2021-01-28 12:32:10|397.28|393.28|397.53|393.53|397.55|393.55|397.28|393.28|15
1611837140000|2021-01-28 12:32:20|397.54|393.54|397.6|393.6|397.71|393.71|397.54|393.54|23
1611837150000|2021-01-28 12:32:30|397.63|393.63|397.47|393.47|397.64|393.64|397.47|393.47|17
1611837160000|2021-01-28 12:32:40|397.52|393.52|397.56|393.56|397.58|393.58|397.47|393.47|22
1611837170000|2021-01-28 12:32:50|397.55|393.55|397.57|393.57|397.57|393.57|397.52|393.52|12
1611837180000|2021-01-28 12:33:00|397.58|393.58|397.57|393.57|397.6|393.6|397.48|393.48|17
1611837190000|2021-01-28 12:33:10|397.56|393.56|397.6|393.6|397.6|393.6|397.56|393.56|14
1611837200000|2021-01-28 12:33:20|397.59|393.59|397.6|393.6|397.61|393.61|397.59|393.59|4
1611837210000|2021-01-28 12:33:30|397.61|393.61|397.6|393.6|397.62|393.62|397.56|393.56|14
1611837220000|2021-01-28 12:33:40|397.61|393.61|397.57|393.57|397.65|393.65|397.57|393.57|11
1611837230000|2021-01-28 12:33:50|397.55|393.55|397.6|393.6|397.63|393.63|397.54|393.54|20
1611837240000|2021-01-28 12:34:00|397.61|393.61|397.66|393.66|397.66|393.66|397.6|393.6|11
1611837250000|2021-01-28 12:34:10|397.67|393.67|397.64|393.64|397.67|393.67|397.64|393.64|11
1611837260000|2021-01-28 12:34:20|397.65|393.65|397.59|393.59|397.67|393.67|397.54|393.54|14
1611837270000|2021-01-28 12:34:30|397.55|393.55|397.46|393.46|397.55|393.55|397.32|393.32|24
1611837280000|2021-01-28 12:34:40|397.44|393.44|397.3|393.3|397.48|393.48|397.3|393.3|16
1611837290000|2021-01-28 12:34:50|397.28|393.28|397.4|393.4|397.45|393.45|397.27|393.27|21
1611837300000|2021-01-28 12:35:00|397.39|393.39|397.35|393.35|397.41|393.41|397.34|393.34|20
1611837310000|2021-01-28 12:35:10|397.39|393.39|397.37|393.37|397.45|393.45|397.35|393.35|19
1611837320000|2021-01-28 12:35:20|397.4|393.4|397.45|393.45|397.45|393.45|397.37|393.37|9
1611837330000|2021-01-28 12:35:30|397.52|393.52|397.66|393.66|397.7|393.7|397.45|393.45|20
1611837340000|2021-01-28 12:35:40|397.68|393.68|397.59|393.59|397.68|393.68|397.51|393.51|23
1611837350000|2021-01-28 12:35:50|397.56|393.56|397.62|393.62|397.67|393.67|397.51|393.51|32
1611837360000|2021-01-28 12:36:00|397.61|393.61|397.48|393.48|397.61|393.61|397.48|393.48|19
1611837370000|2021-01-28 12:36:10|397.51|393.51|397.34|393.34|397.51|393.51|397.29|393.29|24
1611837380000|2021-01-28 12:36:20|397.33|393.33|397.34|393.34|397.43|393.43|397.33|393.33|25
1611837390000|2021-01-28 12:36:30|397.35|393.35|397.52|393.52|397.55|393.55|397.34|393.34|23
1611837400000|2021-01-28 12:36:40|397.51|393.51|397.58|393.58|397.72|393.72|397.32|393.32|25
1611837410000|2021-01-28 12:36:50|397.59|393.59|397.44|393.44|397.64|393.64|397.43|393.43|24
1611837420000|2021-01-28 12:37:00|397.45|393.45|397.48|393.48|397.57|393.57|397.4|393.4|32
1611837430000|2021-01-28 12:37:10|397.46|393.46|397.7|393.7|397.7|393.7|397.46|393.46|21
1611837440000|2021-01-28 12:37:20|397.65|393.65|397.65|393.65|397.68|393.68|397.64|393.64|18
1611837450000|2021-01-28 12:37:30|397.66|393.66|397.65|393.65|397.68|393.68|397.63|393.63|15
1611837460000|2021-01-28 12:37:40|397.64|393.64|397.66|393.66|397.69|393.69|397.64|393.64|12
1611837470000|2021-01-28 12:37:50|397.7|393.7|397.66|393.66|397.71|393.71|397.66|393.66|9
1611837480000|2021-01-28 12:38:00|397.67|393.67|397.63|393.63|397.69|393.69|397.63|393.63|12
1611837490000|2021-01-28 12:38:10|397.64|393.64|397.63|393.63|397.67|393.67|397.63|393.63|8
1611837500000|2021-01-28 12:38:20|397.62|393.62|397.65|393.65|397.7|393.7|397.62|393.62|13
1611837510000|2021-01-28 12:38:30|397.66|393.66|397.71|393.71|397.73|393.73|397.64|393.64|19
1611837520000|2021-01-28 12:38:40|397.74|393.74|397.89|393.89|397.93|393.93|397.74|393.74|16
1611837530000|2021-01-28 12:38:50|397.9|393.9|397.93|393.93|398.16|394.16|397.9|393.9|24
1611837540000|2021-01-28 12:39:00|397.95|393.95|397.91|393.91|398.08|394.08|397.9|393.9|24
1611837550000|2021-01-28 12:39:10|397.93|393.93|397.89|393.89|397.93|393.93|397.86|393.86|20
1611837560000|2021-01-28 12:39:20|397.88|393.88|397.94|393.94|397.96|393.96|397.74|393.74|29
1611837570000|2021-01-28 12:39:30|397.97|393.97|398.06|394.06|398.06|394.06|397.96|393.96|17
1611837580000|2021-01-28 12:39:40|398.05|394.05|398.11|394.11|398.12|394.12|397.97|393.97|29
1611837590000|2021-01-28 12:39:50|398.12|394.12|398.12|394.12|398.14|394.14|398.04|394.04|15
1611837600000|2021-01-28 12:40:00|398.13|394.13|398.09|394.09|398.13|394.13|398.08|394.08|16
1611837610000|2021-01-28 12:40:10|398.08|394.08|398.01|394.01|398.09|394.09|397.99|393.99|16
1611837620000|2021-01-28 12:40:20|398|394|397.98|393.98|398.06|394.06|397.98|393.98|24
1611837630000|2021-01-28 12:40:30|397.97|393.97|397.99|393.99|397.99|393.99|397.94|393.94|14
1611837640000|2021-01-28 12:40:40|398|394|398.02|394.02|398.02|394.02|397.96|393.96|8
1611837650000|2021-01-28 12:40:50|398.06|394.06|398.29|394.29|398.31|394.31|398.06|394.06|26
1611837660000|2021-01-28 12:41:00|398.32|394.32|398.28|394.28|398.32|394.32|398.21|394.21|19
1611837670000|2021-01-28 12:41:10|398.27|394.27|398.16|394.16|398.31|394.31|398.16|394.16|25
1611837680000|2021-01-28 12:41:20|398.19|394.19|398.17|394.17|398.22|394.22|398.17|394.17|20
1611837690000|2021-01-28 12:41:30|398.19|394.19|398.2|394.2|398.22|394.22|398.16|394.16|25
1611837700000|2021-01-28 12:41:40|398.19|394.19|398.14|394.14|398.19|394.19|398.1|394.1|14
1611837710000|2021-01-28 12:41:50|398.16|394.16|398.22|394.22|398.26|394.26|398.16|394.16|17
1611837720000|2021-01-28 12:42:00|398.2|394.2|398.14|394.14|398.2|394.2|398.12|394.12|9
1611837730000|2021-01-28 12:42:10|398.16|394.16|398.15|394.15|398.21|394.21|398.14|394.14|18
1611837740000|2021-01-28 12:42:20|398.14|394.14|398.18|394.18|398.19|394.19|398.09|394.09|24
1611837750000|2021-01-28 12:42:30|398.19|394.19|398.12|394.12|398.19|394.19|398.1|394.1|10
1611837760000|2021-01-28 12:42:40|398.13|394.13|398.2|394.2|398.21|394.21|398.1|394.1|10
1611837770000|2021-01-28 12:42:50|398.21|394.21|398.15|394.15|398.22|394.22|398.13|394.13|8
1611837780000|2021-01-28 12:43:00|398.19|394.19|398.18|394.18|398.19|394.19|398.18|394.18|2
1611837790000|2021-01-28 12:43:10|398.19|394.19|397.93|393.93|398.21|394.21|397.93|393.93|23
1611837800000|2021-01-28 12:43:20|397.94|393.94|397.96|393.96|397.99|393.99|397.93|393.93|18
1611837810000|2021-01-28 12:43:30|397.94|393.94|397.97|393.97|397.98|393.98|397.94|393.94|15
1611837820000|2021-01-28 12:43:40|397.96|393.96|397.93|393.93|397.98|393.98|397.93|393.93|16
1611837830000|2021-01-28 12:43:50|397.89|393.89|397.83|393.83|397.89|393.89|397.81|393.81|10
1611837840000|2021-01-28 12:44:00|397.82|393.82|397.79|393.79|397.83|393.83|397.79|393.79|11
1611837850000|2021-01-28 12:44:10|397.76|393.76|397.78|393.78|397.79|393.79|397.75|393.75|14
1611837860000|2021-01-28 12:44:20|397.79|393.79|397.79|393.79|397.8|393.8|397.78|393.78|8
1611837870000|2021-01-28 12:44:30|397.8|393.8|397.79|393.79|397.8|393.8|397.78|393.78|8
1611837880000|2021-01-28 12:44:40|397.78|393.78|397.79|393.79|397.82|393.82|397.73|393.73|20
1611837890000|2021-01-28 12:44:50|397.8|393.8|397.68|393.68|397.8|393.8|397.68|393.68|19
1611837900000|2021-01-28 12:45:00|397.69|393.69|397.7|393.7|397.72|393.72|397.68|393.68|15
1611837910000|2021-01-28 12:45:10|397.71|393.71|397.67|393.67|397.71|393.71|397.65|393.65|9
1611837920000|2021-01-28 12:45:20|397.66|393.66|397.52|393.52|397.67|393.67|397.52|393.52|21
1611837930000|2021-01-28 12:45:30|397.54|393.54|397.37|393.37|397.54|393.54|397.37|393.37|25
1611837940000|2021-01-28 12:45:40|397.41|393.41|397.29|393.29|397.41|393.41|397.26|393.26|28
1611837950000|2021-01-28 12:45:50|397.27|393.27|397.36|393.36|397.36|393.36|397.21|393.21|18
1611837960000|2021-01-28 12:46:00|397.33|393.33|397.03|393.03|397.35|393.35|397|393|27
1611837970000|2021-01-28 12:46:10|397.01|393.01|396.88|392.88|397.03|393.03|396.87|392.87|17
1611837980000|2021-01-28 12:46:20|396.87|392.87|397.1|393.1|397.13|393.13|396.83|392.83|18
1611837990000|2021-01-28 12:46:30|397.14|393.14|397.02|393.02|397.15|393.15|396.99|392.99|22
1611838000000|2021-01-28 12:46:40|397.01|393.01|397.06|393.06|397.08|393.08|396.98|392.98|21
1611838010000|2021-01-28 12:46:50|397.09|393.09|396.95|392.95|397.09|393.09|396.95|392.95|19
1611838020000|2021-01-28 12:47:00|396.97|392.97|397.05|393.05|397.11|393.11|396.97|392.97|30
1611838030000|2021-01-28 12:47:10|397.04|393.04|397|393|397.04|393.04|396.95|392.95|22
1611838040000|2021-01-28 12:47:20|397.06|393.06|397.04|393.04|397.08|393.08|397|393|24
1611838050000|2021-01-28 12:47:30|397.03|393.03|396.93|392.93|397.04|393.04|396.93|392.93|14
1611838060000|2021-01-28 12:47:40|396.91|392.91|396.84|392.84|396.92|392.92|396.82|392.82|8
1611838070000|2021-01-28 12:47:50|396.85|392.85|396.83|392.83|396.86|392.86|396.83|392.83|6
1611838080000|2021-01-28 12:48:00|396.82|392.82|396.85|392.85|396.85|392.85|396.82|392.82|6
1611838090000|2021-01-28 12:48:10|396.84|392.84|396.91|392.91|396.95|392.95|396.84|392.84|14
1611838100000|2021-01-28 12:48:20|396.92|392.92|397.08|393.08|397.13|393.13|396.92|392.92|19
1611838110000|2021-01-28 12:48:30|397.09|393.09|397.03|393.03|397.09|393.09|396.99|392.99|15
1611838120000|2021-01-28 12:48:40|397.05|393.05|397.16|393.16|397.19|393.19|397.05|393.05|14
1611838130000|2021-01-28 12:48:50|397.17|393.17|397.17|393.17|397.17|393.17|397.17|393.17|1
1611838140000|2021-01-28 12:49:00|397.16|393.16|397.06|393.06|397.16|393.16|397.01|393.01|23
1611838150000|2021-01-28 12:49:10|397.07|393.07|397.13|393.13|397.13|393.13|396.98|392.98|25
1611838160000|2021-01-28 12:49:20|397.15|393.15|397.21|393.21|397.34|393.34|397.15|393.15|21
1611838170000|2021-01-28 12:49:30|397.2|393.2|397.19|393.19|397.27|393.27|397.17|393.17|24
1611838180000|2021-01-28 12:49:40|397.2|393.2|397.21|393.21|397.21|393.21|397.1|393.1|17
1611838190000|2021-01-28 12:49:50|397.22|393.22|397.22|393.22|397.25|393.25|397.18|393.18|23
1611838200000|2021-01-28 12:50:00|397.23|393.23|397.12|393.12|397.25|393.25|397.11|393.11|21
1611838210000|2021-01-28 12:50:10|397.11|393.11|397.24|393.24|397.24|393.24|397.11|393.11|12
1611838220000|2021-01-28 12:50:20|397.23|393.23|397.44|393.44|397.45|393.45|397.22|393.22|24
1611838230000|2021-01-28 12:50:30|397.45|393.45|397.5|393.5|397.5|393.5|397.42|393.42|16
1611838240000|2021-01-28 12:50:40|397.49|393.49|397.4|393.4|397.49|393.49|397.38|393.38|22
1611838250000|2021-01-28 12:50:50|397.39|393.39|397.39|393.39|397.4|393.4|397.37|393.37|10
1611838260000|2021-01-28 12:51:00|397.4|393.4|397.55|393.55|397.57|393.57|397.4|393.4|13
1611838270000|2021-01-28 12:51:10|397.54|393.54|397.57|393.57|397.57|393.57|397.53|393.53|8
1611838280000|2021-01-28 12:51:20|397.56|393.56|397.54|393.54|397.56|393.56|397.52|393.52|4
1611838290000|2021-01-28 12:51:30|397.53|393.53|397.51|393.51|397.53|393.53|397.5|393.5|5
1611838300000|2021-01-28 12:51:40|397.53|393.53|397.55|393.55|397.55|393.55|397.51|393.51|7
1611838310000|2021-01-28 12:51:50|397.53|393.53|397.54|393.54|397.54|393.54|397.53|393.53|2
1611838320000|2021-01-28 12:52:00|397.52|393.52|397.52|393.52|397.57|393.57|397.46|393.46|16
1611838330000|2021-01-28 12:52:10|397.51|393.51|397.59|393.59|397.59|393.59|397.5|393.5|18
1611838340000|2021-01-28 12:52:20|397.58|393.58|397.6|393.6|397.6|393.6|397.58|393.58|2
1611838350000|2021-01-28 12:52:30|397.59|393.59|397.49|393.49|397.59|393.59|397.47|393.47|15
1611838360000|2021-01-28 12:52:40|397.48|393.48|397.33|393.33|397.49|393.49|397.33|393.33|19
1611838370000|2021-01-28 12:52:50|397.3|393.3|397.21|393.21|397.3|393.3|397.18|393.18|18
1611838380000|2021-01-28 12:53:00|397.22|393.22|397.22|393.22|397.26|393.26|397.15|393.15|20
1611838390000|2021-01-28 12:53:10|397.23|393.23|397.3|393.3|397.32|393.32|397.23|393.23|14
1611838400000|2021-01-28 12:53:20|397.26|393.26|397.14|393.14|397.26|393.26|397.14|393.14|14
1611838410000|2021-01-28 12:53:30|397.12|393.12|396.9|392.9|397.12|393.12|396.9|392.9|16
1611838420000|2021-01-28 12:53:40|396.91|392.91|397.14|393.14|397.22|393.22|396.9|392.9|25
1611838430000|2021-01-28 12:53:50|397.13|393.13|397.25|393.25|397.25|393.25|397.13|393.13|14
1611838440000|2021-01-28 12:54:00|397.27|393.27|397.29|393.29|397.32|393.32|397.27|393.27|15
1611838450000|2021-01-28 12:54:10|397.3|393.3|397.47|393.47|397.5|393.5|397.29|393.29|18
1611838460000|2021-01-28 12:54:20|397.45|393.45|397.32|393.32|397.47|393.47|397.3|393.3|19
1611838470000|2021-01-28 12:54:30|397.33|393.33|397.12|393.12|397.33|393.33|397.11|393.11|21
1611838480000|2021-01-28 12:54:40|397.11|393.11|397.24|393.24|397.24|393.24|397.09|393.09|18
1611838490000|2021-01-28 12:54:50|397.23|393.23|397.2|393.2|397.25|393.25|397.18|393.18|21
1611838500000|2021-01-28 12:55:00|397.25|393.25|397.2|393.2|397.25|393.25|397.2|393.2|19
1611838510000|2021-01-28 12:55:10|397.21|393.21|397.41|393.41|397.44|393.44|397.21|393.21|18
1611838520000|2021-01-28 12:55:20|397.42|393.42|397.45|393.45|397.45|393.45|397.41|393.41|6
1611838530000|2021-01-28 12:55:30|397.44|393.44|397.37|393.37|397.45|393.45|397.34|393.34|8
1611838540000|2021-01-28 12:55:40|397.46|393.46|397.38|393.38|397.47|393.47|397.35|393.35|20
1611838550000|2021-01-28 12:55:50|397.4|393.4|397.44|393.44|397.51|393.51|397.4|393.4|19
1611838560000|2021-01-28 12:56:00|397.43|393.43|397.56|393.56|397.56|393.56|397.42|393.42|15
1611838570000|2021-01-28 12:56:10|397.57|393.57|397.56|393.56|397.65|393.65|397.51|393.51|12
1611838580000|2021-01-28 12:56:20|397.55|393.55|397.56|393.56|397.56|393.56|397.55|393.55|2
1611838590000|2021-01-28 12:56:30|397.59|393.59|397.6|393.6|397.61|393.61|397.54|393.54|13
1611838600000|2021-01-28 12:56:40|397.54|393.54|397.41|393.41|397.61|393.61|397.36|393.36|22
1611838610000|2021-01-28 12:56:50|397.43|393.43|397.63|393.63|397.63|393.63|397.42|393.42|14
1611838620000|2021-01-28 12:57:00|397.62|393.62|397.65|393.65|397.66|393.66|397.61|393.61|19
1611838630000|2021-01-28 12:57:10|397.68|393.68|397.81|393.81|397.82|393.82|397.67|393.67|12
1611838640000|2021-01-28 12:57:20|397.82|393.82|397.78|393.78|397.86|393.86|397.78|393.78|33
1611838650000|2021-01-28 12:57:30|397.86|393.86|397.67|393.67|397.88|393.88|397.62|393.62|25
1611838660000|2021-01-28 12:57:40|397.68|393.68|397.65|393.65|397.68|393.68|397.62|393.62|26
1611838670000|2021-01-28 12:57:50|397.66|393.66|397.54|393.54|397.67|393.67|397.54|393.54|10
1611838680000|2021-01-28 12:58:00|397.47|393.47|397.31|393.31|397.49|393.49|397.31|393.31|21
1611838690000|2021-01-28 12:58:10|397.34|393.34|397.32|393.32|397.38|393.38|397.32|393.32|17
1611838700000|2021-01-28 12:58:20|397.31|393.31|397.22|393.22|397.32|393.32|397.21|393.21|15
1611838710000|2021-01-28 12:58:30|397.2|393.2|397.03|393.03|397.2|393.2|397.01|393.01|23
1611838720000|2021-01-28 12:58:40|397.02|393.02|396.99|392.99|397.03|393.03|396.97|392.97|19
1611838730000|2021-01-28 12:58:50|397|393|397.01|393.01|397.03|393.03|396.95|392.95|18
1611838740000|2021-01-28 12:59:00|397.02|393.02|397.14|393.14|397.14|393.14|397.02|393.02|11
1611838750000|2021-01-28 12:59:10|397.15|393.15|397.19|393.19|397.19|393.19|397.14|393.14|7
1611838760000|2021-01-28 12:59:20|397.2|393.2|397.29|393.29|397.34|393.34|397.2|393.2|13
1611838770000|2021-01-28 12:59:30|397.28|393.28|397.36|393.36|397.36|393.36|397.16|393.16|18
1611838780000|2021-01-28 12:59:40|397.34|393.34|397.46|393.46|397.49|393.49|397.34|393.34|10
1611838790000|2021-01-28 12:59:50|397.47|393.47|397.54|393.54|397.55|393.55|397.47|393.47|11
1611838800000|2021-01-28 13:00:00|397.55|393.55|397.62|393.62|397.63|393.63|397.55|393.55|8
1611838810000|2021-01-28 13:00:10|397.63|393.63|397.98|393.98|397.98|393.98|397.63|393.63|25
1611838820000|2021-01-28 13:00:20|397.96|393.96|398.34|394.34|398.34|394.34|397.95|393.95|31
1611838830000|2021-01-28 13:00:30|398.36|394.36|398.47|394.47|398.5|394.5|398.32|394.32|26
1611838840000|2021-01-28 13:00:40|398.46|394.46|398.4|394.4|398.49|394.49|398.39|394.39|25
1611838850000|2021-01-28 13:00:50|398.39|394.39|398.39|394.39|398.41|394.41|398.38|394.38|15
1611838860000|2021-01-28 13:01:00|398.38|394.38|398.34|394.34|398.38|394.38|398.2|394.2|27
1611838870000|2021-01-28 13:01:10|398.33|394.33|398.25|394.25|398.35|394.35|398.23|394.23|22
1611838880000|2021-01-28 13:01:20|398.26|394.26|398.3|394.3|398.32|394.32|398.25|394.25|18
1611838890000|2021-01-28 13:01:30|398.29|394.29|397.97|393.97|398.29|394.29|397.97|393.97|16
1611838900000|2021-01-28 13:01:40|397.98|393.98|398.09|394.09|398.09|394.09|397.97|393.97|17
1611838910000|2021-01-28 13:01:50|398.11|394.11|398.08|394.08|398.21|394.21|398.08|394.08|14
1611838920000|2021-01-28 13:02:00|398.07|394.07|397.72|393.72|398.07|394.07|397.7|393.7|23
1611838930000|2021-01-28 13:02:10|397.71|393.71|397.49|393.49|397.71|393.71|397.49|393.49|18
1611838940000|2021-01-28 13:02:20|397.51|393.51|397.31|393.31|397.52|393.52|397.31|393.31|15
1611838950000|2021-01-28 13:02:30|397.3|393.3|397.11|393.11|397.3|393.3|397.09|393.09|16
1611838960000|2021-01-28 13:02:40|397.12|393.12|397.12|393.12|397.14|393.14|397.08|393.08|12
1611838970000|2021-01-28 13:02:50|397.13|393.13|397.12|393.12|397.13|393.13|397.11|393.11|8
1611838980000|2021-01-28 13:03:00|397.13|393.13|397.14|393.14|397.2|393.2|397.13|393.13|12
1611838990000|2021-01-28 13:03:10|397.13|393.13|397.2|393.2|397.22|393.22|397.12|393.12|11
1611839000000|2021-01-28 13:03:20|397.18|393.18|397.08|393.08|397.18|393.18|397.08|393.08|17
1611839010000|2021-01-28 13:03:30|397.09|393.09|396.89|392.89|397.09|393.09|396.89|392.89|15
1611839020000|2021-01-28 13:03:40|396.88|392.88|396.85|392.85|396.88|392.88|396.81|392.81|21
1611839030000|2021-01-28 13:03:50|396.84|392.84|396.65|392.65|396.85|392.85|396.65|392.65|12
1611839040000|2021-01-28 13:04:00|396.64|392.64|396.28|392.28|396.64|392.64|396.27|392.27|26
1611839050000|2021-01-28 13:04:10|396.29|392.29|396.2|392.2|396.29|392.29|396.15|392.15|15
1611839060000|2021-01-28 13:04:20|396.21|392.21|396.18|392.18|396.23|392.23|396.17|392.17|18
1611839070000|2021-01-28 13:04:30|396.19|392.19|396.31|392.31|396.37|392.37|396.19|392.19|22
1611839080000|2021-01-28 13:04:40|396.3|392.3|396.1|392.1|396.32|392.32|396.08|392.08|19
1611839090000|2021-01-28 13:04:50|396.11|392.11|396.18|392.18|396.18|392.18|396.11|392.11|20
1611839100000|2021-01-28 13:05:00|396.17|392.17|396.17|392.17|396.17|392.17|396.12|392.12|12
1611839110000|2021-01-28 13:05:10|396.19|392.19|396.05|392.05|396.22|392.22|396.05|392.05|14
1611839120000|2021-01-28 13:05:20|396.04|392.04|396.09|392.09|396.1|392.1|396.02|392.02|15
1611839130000|2021-01-28 13:05:30|396.08|392.08|395.94|391.94|396.1|392.1|395.84|391.84|15
1611839140000|2021-01-28 13:05:40|395.96|391.96|395.8|391.8|395.96|391.96|395.8|391.8|23
1611839150000|2021-01-28 13:05:50|395.81|391.81|395.78|391.78|395.95|391.95|395.78|391.78|26
1611839160000|2021-01-28 13:06:00|395.76|391.76|395.69|391.69|395.82|391.82|395.69|391.69|20
1611839170000|2021-01-28 13:06:10|395.7|391.7|395.38|391.38|395.72|391.72|395.37|391.37|19
1611839180000|2021-01-28 13:06:20|395.48|391.48|395.49|391.49|395.61|391.61|395.29|391.29|19
1611839190000|2021-01-28 13:06:30|395.48|391.48|395.48|391.48|395.58|391.58|395.47|391.47|29
1611839200000|2021-01-28 13:06:40|395.49|391.49|395.47|391.47|395.53|391.53|395.41|391.41|21
1611839210000|2021-01-28 13:06:50|395.46|391.46|395.63|391.63|395.63|391.63|395.42|391.42|22
1611839220000|2021-01-28 13:07:00|395.64|391.64|395.56|391.56|395.68|391.68|395.55|391.55|14
1611839230000|2021-01-28 13:07:10|395.55|391.55|395.36|391.36|395.55|391.55|395.34|391.34|17
1611839240000|2021-01-28 13:07:20|395.38|391.38|395.37|391.37|395.38|391.38|395.35|391.35|8
1611839250000|2021-01-28 13:07:30|395.38|391.38|395.39|391.39|395.43|391.43|395.36|391.36|9
1611839260000|2021-01-28 13:07:40|395.4|391.4|395.42|391.42|395.43|391.43|395.37|391.37|16
1611839270000|2021-01-28 13:07:50|395.41|391.41|395.36|391.36|395.41|391.41|395.36|391.36|9
1611839280000|2021-01-28 13:08:00|395.34|391.34|395.39|391.39|395.47|391.47|395.34|391.34|15
1611839290000|2021-01-28 13:08:10|395.4|391.4|395.37|391.37|395.41|391.41|395.34|391.34|14
1611839300000|2021-01-28 13:08:20|395.36|391.36|395.38|391.38|395.39|391.39|395.36|391.36|6
1611839310000|2021-01-28 13:08:30|395.39|391.39|395.37|391.37|395.41|391.41|395.36|391.36|7
1611839320000|2021-01-28 13:08:40|395.38|391.38|395.4|391.4|395.4|391.4|395.38|391.38|5
1611839330000|2021-01-28 13:08:50|395.41|391.41|395.4|391.4|395.41|391.41|395.39|391.39|3
1611839340000|2021-01-28 13:09:00|395.38|391.38|395.5|391.5|395.65|391.65|395.38|391.38|23
1611839350000|2021-01-28 13:09:10|395.51|391.51|395.47|391.47|395.56|391.56|395.47|391.47|18
1611839360000|2021-01-28 13:09:20|395.48|391.48|395.47|391.47|395.51|391.51|395.46|391.46|19
1611839370000|2021-01-28 13:09:30|395.48|391.48|395.49|391.49|395.49|391.49|395.47|391.47|8
1611839380000|2021-01-28 13:09:40|395.48|391.48|395.47|391.47|395.55|391.55|395.47|391.47|18
1611839390000|2021-01-28 13:09:50|395.49|391.49|395.52|391.52|395.57|391.57|395.48|391.48|13
1611839400000|2021-01-28 13:10:00|395.51|391.51|395.28|391.28|395.52|391.52|395.22|391.22|18
1611839410000|2021-01-28 13:10:10|395.25|391.25|395.27|391.27|395.3|391.3|395.25|391.25|18
1611839420000|2021-01-28 13:10:20|395.28|391.28|395.34|391.34|395.35|391.35|395.27|391.27|16
1611839430000|2021-01-28 13:10:30|395.32|391.32|395.3|391.3|395.34|391.34|395.27|391.27|10
1611839440000|2021-01-28 13:10:40|395.28|391.28|395.29|391.29|395.31|391.31|395.26|391.26|11
1611839450000|2021-01-28 13:10:50|395.28|391.28|395.28|391.28|395.28|391.28|395.24|391.24|9
1611839460000|2021-01-28 13:11:00|395.29|391.29|395.21|391.21|395.29|391.29|395.2|391.2|8
1611839470000|2021-01-28 13:11:10|395.22|391.22|395.41|391.41|395.45|391.45|395.22|391.22|10
1611839480000|2021-01-28 13:11:20|395.4|391.4|395.29|391.29|395.42|391.42|395.29|391.29|23
1611839490000|2021-01-28 13:11:30|395.28|391.28|395.15|391.15|395.28|391.28|395.14|391.14|11
1611839500000|2021-01-28 13:11:40|395.13|391.13|395.09|391.09|395.13|391.13|395.05|391.05|19
1611839510000|2021-01-28 13:11:50|395.08|391.08|395.07|391.07|395.1|391.1|395.05|391.05|11
1611839520000|2021-01-28 13:12:00|395.06|391.06|395.22|391.22|395.23|391.23|395.06|391.06|15
1611839530000|2021-01-28 13:12:10|395.19|391.19|395.26|391.26|395.26|391.26|395.19|391.19|16
1611839540000|2021-01-28 13:12:20|395.25|391.25|395.36|391.36|395.37|391.37|395.25|391.25|22
1611839550000|2021-01-28 13:12:30|395.37|391.37|395.34|391.34|395.37|391.37|395.31|391.31|20
1611839560000|2021-01-28 13:12:40|395.33|391.33|395.21|391.21|395.33|391.33|395.19|391.19|15
1611839570000|2021-01-28 13:12:50|395.2|391.2|395.18|391.18|395.29|391.29|395.17|391.17|17
1611839580000|2021-01-28 13:13:00|395.19|391.19|395.12|391.12|395.3|391.3|395.12|391.12|20
1611839590000|2021-01-28 13:13:10|395.13|391.13|395.15|391.15|395.37|391.37|395.13|391.13|19
1611839600000|2021-01-28 13:13:20|395.14|391.14|395.08|391.08|395.15|391.15|395.08|391.08|15
1611839610000|2021-01-28 13:13:30|395.06|391.06|395.13|391.13|395.18|391.18|394.96|390.96|23
1611839620000|2021-01-28 13:13:40|395.12|391.12|395.03|391.03|395.13|391.13|395.02|391.02|10
1611839630000|2021-01-28 13:13:50|395.04|391.04|395.06|391.06|395.06|391.06|395.04|391.04|3
1611839640000|2021-01-28 13:14:00|395.08|391.08|394.94|390.94|395.43|391.43|394.91|390.91|23
1611839650000|2021-01-28 13:14:10|394.93|390.93|395.02|391.02|395.09|391.09|394.93|390.93|19
1611839660000|2021-01-28 13:14:20|394.99|390.99|395|391|395.02|391.02|394.99|390.99|12
1611839670000|2021-01-28 13:14:30|394.97|390.97|395.01|391.01|395.01|391.01|394.97|390.97|10
1611839680000|2021-01-28 13:14:40|395|391|395.02|391.02|395.02|391.02|394.99|390.99|11
1611839690000|2021-01-28 13:14:50|395.01|391.01|394.94|390.94|395.02|391.02|394.93|390.93|12
1611839700000|2021-01-28 13:15:00|394.93|390.93|394.6|390.6|394.94|390.94|394.57|390.57|20
1611839710000|2021-01-28 13:15:10|394.59|390.59|394.62|390.62|394.62|390.62|394.56|390.56|7
1611839720000|2021-01-28 13:15:20|394.57|390.57|394.47|390.47|394.73|390.73|394.42|390.42|16
1611839730000|2021-01-28 13:15:30|394.45|390.45|394.45|390.45|394.5|390.5|394.43|390.43|14
1611839740000|2021-01-28 13:15:40|394.46|390.46|394.71|390.71|394.74|390.74|394.46|390.46|21
1611839750000|2021-01-28 13:15:50|394.7|390.7|394.68|390.68|394.73|390.73|394.52|390.52|21
1611839760000|2021-01-28 13:16:00|394.67|390.67|394.71|390.71|394.73|390.73|394.58|390.58|17
1611839770000|2021-01-28 13:16:10|394.67|390.67|394.55|390.55|394.89|390.89|394.53|390.53|20
1611839780000|2021-01-28 13:16:20|394.57|390.57|394.51|390.51|394.57|390.57|394.49|390.49|14
1611839790000|2021-01-28 13:16:30|394.52|390.52|394.53|390.53|394.56|390.56|394.51|390.51|14
1611839800000|2021-01-28 13:16:40|394.52|390.52|394.61|390.61|394.61|390.61|394.52|390.52|15
1611839810000|2021-01-28 13:16:50|394.59|390.59|394.53|390.53|394.6|390.6|394.52|390.52|11
1611839820000|2021-01-28 13:17:00|394.54|390.54|394.57|390.57|394.6|390.6|394.54|390.54|8
1611839830000|2021-01-28 13:17:10|394.59|390.59|394.77|390.77|394.89|390.89|394.59|390.59|14
1611839840000|2021-01-28 13:17:20|394.76|390.76|394.79|390.79|394.84|390.84|394.75|390.75|18
1611839850000|2021-01-28 13:17:30|394.74|390.74|394.72|390.72|394.76|390.76|394.71|390.71|9
1611839860000|2021-01-28 13:17:40|394.74|390.74|394.77|390.77|394.78|390.78|394.73|390.73|13
1611839870000|2021-01-28 13:17:50|394.78|390.78|394.74|390.74|394.78|390.78|394.73|390.73|12
1611839880000|2021-01-28 13:18:00|394.73|390.73|394.51|390.51|394.73|390.73|394.51|390.51|12
1611839890000|2021-01-28 13:18:10|394.53|390.53|394.53|390.53|394.6|390.6|394.52|390.52|21
1611839900000|2021-01-28 13:18:20|394.54|390.54|394.6|390.6|394.6|390.6|394.49|390.49|15
1611839910000|2021-01-28 13:18:30|394.66|390.66|394.62|390.62|394.76|390.76|394.58|390.58|16
1611839920000|2021-01-28 13:18:40|394.67|390.67|394.57|390.57|394.68|390.68|394.54|390.54|15
1611839930000|2021-01-28 13:18:50|394.55|390.55|394.59|390.59|394.59|390.59|394.54|390.54|13
1611839940000|2021-01-28 13:19:00|394.6|390.6|394.62|390.62|394.7|390.7|394.6|390.6|14
1611839950000|2021-01-28 13:19:10|394.61|390.61|394.48|390.48|394.71|390.71|394.47|390.47|23
1611839960000|2021-01-28 13:19:20|394.51|390.51|394.6|390.6|394.64|390.64|394.45|390.45|19
1611839970000|2021-01-28 13:19:30|394.59|390.59|394.65|390.65|394.66|390.66|394.59|390.59|13
1611839980000|2021-01-28 13:19:40|394.66|390.66|394.79|390.79|394.79|390.79|394.66|390.66|16
1611839990000|2021-01-28 13:19:50|394.8|390.8|394.76|390.76|394.81|390.81|394.76|390.76|13
1611840000000|2021-01-28 13:20:00|394.71|390.71|394.69|390.69|394.71|390.71|394.65|390.65|7
1611840010000|2021-01-28 13:20:10|394.68|390.68|394.67|390.67|394.74|390.74|394.67|390.67|12
1611840020000|2021-01-28 13:20:20|394.64|390.64|394.65|390.65|394.67|390.67|394.64|390.64|8
1611840030000|2021-01-28 13:20:30|394.66|390.66|394.69|390.69|394.71|390.71|394.66|390.66|12
1611840040000|2021-01-28 13:20:40|394.68|390.68|394.75|390.75|394.76|390.76|394.68|390.68|5
1611840050000|2021-01-28 13:20:50|394.76|390.76|394.76|390.76|394.76|390.76|394.76|390.76|1
1611840060000|2021-01-28 13:21:00|394.79|390.79|394.79|390.79|394.79|390.79|394.79|390.79|1
1611840070000|2021-01-28 13:21:10|394.8|390.8|394.92|390.92|394.92|390.92|394.79|390.79|12
1611840080000|2021-01-28 13:21:20|394.91|390.91|394.88|390.88|394.92|390.92|394.88|390.88|5
1611840090000|2021-01-28 13:21:30|394.89|390.89|394.93|390.93|394.93|390.93|394.89|390.89|3
1611840100000|2021-01-28 13:21:40|394.94|390.94|394.93|390.93|394.94|390.94|394.92|390.92|4
1611840110000|2021-01-28 13:21:50|394.94|390.94|394.96|390.96|395.01|391.01|394.94|390.94|16
1611840120000|2021-01-28 13:22:00|394.91|390.91|394.82|390.82|394.93|390.93|394.82|390.82|24
1611840130000|2021-01-28 13:22:10|394.83|390.83|394.78|390.78|394.86|390.86|394.77|390.77|14
1611840140000|2021-01-28 13:22:20|394.8|390.8|394.83|390.83|394.83|390.83|394.8|390.8|5
1611840150000|2021-01-28 13:22:30|394.82|390.82|394.84|390.84|394.84|390.84|394.81|390.81|8
1611840160000|2021-01-28 13:22:40|394.83|390.83|394.83|390.83|394.83|390.83|394.83|390.83|1
1611840170000|2021-01-28 13:22:50|394.82|390.82|394.82|390.82|394.82|390.82|394.82|390.82|1
1611840180000|2021-01-28 13:23:00|394.81|390.81|394.76|390.76|394.81|390.81|394.76|390.76|2
1611840190000|2021-01-28 13:23:10|394.75|390.75|394.79|390.79|394.94|390.94|394.75|390.75|12
1611840200000|2021-01-28 13:23:20|394.8|390.8|394.78|390.78|394.83|390.83|394.77|390.77|14
1611840210000|2021-01-28 13:23:30|394.79|390.79|394.77|390.77|394.8|390.8|394.77|390.77|13
1611840220000|2021-01-28 13:23:40|394.76|390.76|394.72|390.72|394.76|390.76|394.68|390.68|16
1611840230000|2021-01-28 13:23:50|394.73|390.73|394.81|390.81|394.83|390.83|394.72|390.72|11
1611840240000|2021-01-28 13:24:00|394.82|390.82|394.77|390.77|394.83|390.83|394.76|390.76|15
1611840250000|2021-01-28 13:24:10|394.78|390.78|394.74|390.74|394.78|390.78|394.73|390.73|15
1611840260000|2021-01-28 13:24:20|394.77|390.77|394.8|390.8|394.8|390.8|394.77|390.77|2
1611840270000|2021-01-28 13:24:30|394.82|390.82|394.84|390.84|394.84|390.84|394.82|390.82|5
1611840280000|2021-01-28 13:24:40|394.86|390.86|394.83|390.83|394.86|390.86|394.83|390.83|3
1611840290000|2021-01-28 13:24:50|394.85|390.85|394.99|390.99|394.99|390.99|394.85|390.85|15
1611840300000|2021-01-28 13:25:00|394.96|390.96|394.85|390.85|395|391|394.81|390.81|27
1611840310000|2021-01-28 13:25:10|394.86|390.86|394.8|390.8|394.92|390.92|394.73|390.73|22
1611840320000|2021-01-28 13:25:20|394.82|390.82|394.67|390.67|394.83|390.83|394.64|390.64|18
1611840330000|2021-01-28 13:25:30|394.66|390.66|394.69|390.69|394.74|390.74|394.66|390.66|17
1611840340000|2021-01-28 13:25:40|394.7|390.7|394.79|390.79|394.81|390.81|394.7|390.7|15
1611840350000|2021-01-28 13:25:50|394.76|390.76|394.72|390.72|394.79|390.79|394.71|390.71|18
1611840360000|2021-01-28 13:26:00|394.73|390.73|394.58|390.58|394.73|390.73|394.58|390.58|14
1611840370000|2021-01-28 13:26:10|394.57|390.57|394.57|390.57|394.6|390.6|394.56|390.56|15
1611840380000|2021-01-28 13:26:20|394.58|390.58|394.7|390.7|394.75|390.75|394.58|390.58|18
1611840390000|2021-01-28 13:26:30|394.71|390.71|394.61|390.61|394.71|390.71|394.6|390.6|21
1611840400000|2021-01-28 13:26:40|394.59|390.59|394.61|390.61|394.62|390.62|394.59|390.59|11
1611840410000|2021-01-28 13:26:50|394.59|390.59|394.58|390.58|394.64|390.64|394.55|390.55|15
1611840420000|2021-01-28 13:27:00|394.57|390.57|394.68|390.68|394.69|390.69|394.57|390.57|15
1611840440000|2021-01-28 13:27:20|394.67|390.67|394.56|390.56|394.67|390.67|394.56|390.56|6
1611840450000|2021-01-28 13:27:30|394.57|390.57|394.58|390.58|394.59|390.59|394.57|390.57|4
1611840460000|2021-01-28 13:27:40|394.59|390.59|394.58|390.58|394.59|390.59|394.57|390.57|7
1611840470000|2021-01-28 13:27:50|394.59|390.59|394.7|390.7|394.77|390.77|394.59|390.59|11
1611840480000|2021-01-28 13:28:00|394.71|390.71|395.16|391.16|395.16|391.16|394.71|390.71|15
1611840490000|2021-01-28 13:28:10|395.18|391.18|395.21|391.21|395.26|391.26|395.18|391.18|11
1611840500000|2021-01-28 13:28:20|395.22|391.22|395.17|391.17|395.22|391.22|395.14|391.14|16
1611840510000|2021-01-28 13:28:30|395.18|391.18|395.17|391.17|395.18|391.18|395.15|391.15|13
1611840520000|2021-01-28 13:28:40|395.19|391.19|395.19|391.19|395.23|391.23|395.17|391.17|22
1611840530000|2021-01-28 13:28:50|395.18|391.18|395.19|391.19|395.19|391.19|395.16|391.16|9
1611840540000|2021-01-28 13:29:00|395.18|391.18|395.37|391.37|395.44|391.44|395.18|391.18|24
1611840550000|2021-01-28 13:29:10|395.38|391.38|395.15|391.15|395.38|391.38|395.11|391.11|21
1611840560000|2021-01-28 13:29:20|395.14|391.14|395.18|391.18|395.18|391.18|395.07|391.07|14
1611840570000|2021-01-28 13:29:30|395.11|391.11|395.1|391.1|395.15|391.15|395.09|391.09|7
1611840580000|2021-01-28 13:29:40|395.09|391.09|395.19|391.19|395.43|391.43|395.09|391.09|21
1611840590000|2021-01-28 13:29:50|395.18|391.18|395.11|391.11|395.18|391.18|395.11|391.11|15
1611840600000|2021-01-28 13:30:00|395.12|391.12|395.07|391.07|395.15|391.15|395.05|391.05|17
1611840610000|2021-01-28 13:30:10|395.05|391.05|395.01|391.01|395.05|391.05|395.01|391.01|16
1611840620000|2021-01-28 13:30:20|395.02|391.02|395|391|395.03|391.03|395|391|9
1611840630000|2021-01-28 13:30:30|394.99|390.99|394.71|390.71|395.01|391.01|394.7|390.7|19
1611840640000|2021-01-28 13:30:40|394.72|390.72|394.96|390.96|394.99|390.99|394.71|390.71|26
1611840650000|2021-01-28 13:30:50|394.97|390.97|395.02|391.02|395.04|391.04|394.96|390.96|22
1611840660000|2021-01-28 13:31:00|395.04|391.04|395.23|391.23|395.23|391.23|395.02|391.02|17
1611840670000|2021-01-28 13:31:10|395.34|391.34|395.37|391.37|395.38|391.38|395.29|391.29|26
1611840680000|2021-01-28 13:31:20|395.38|391.38|395.41|391.41|395.43|391.43|395.37|391.37|22
1611840690000|2021-01-28 13:31:30|395.42|391.42|395.39|391.39|395.44|391.44|395.31|391.31|24
1611840700000|2021-01-28 13:31:40|395.38|391.38|395.38|391.38|395.4|391.4|395.37|391.37|16
1611840710000|2021-01-28 13:31:50|395.37|391.37|395.39|391.39|395.39|391.39|395.37|391.37|13
1611840720000|2021-01-28 13:32:00|395.38|391.38|395.33|391.33|395.38|391.38|395.3|391.3|16
1611840730000|2021-01-28 13:32:10|395.32|391.32|395.32|391.32|395.33|391.33|395.29|391.29|13
1611840740000|2021-01-28 13:32:20|395.3|391.3|395.36|391.36|395.36|391.36|395.3|391.3|20
1611840750000|2021-01-28 13:32:30|395.35|391.35|395.32|391.32|395.4|391.4|395.32|391.32|15
1611840760000|2021-01-28 13:32:40|395.31|391.31|395.36|391.36|395.37|391.37|395.31|391.31|6
1611840770000|2021-01-28 13:32:50|395.35|391.35|395.27|391.27|395.36|391.36|395.27|391.27|15
1611840780000|2021-01-28 13:33:00|395.22|391.22|395.24|391.24|395.27|391.27|395.17|391.17|21
1611840790000|2021-01-28 13:33:10|395.21|391.21|395.23|391.23|395.24|391.24|395.2|391.2|10
1611840800000|2021-01-28 13:33:20|395.24|391.24|395.33|391.33|395.34|391.34|395.23|391.23|11
1611840810000|2021-01-28 13:33:30|395.32|391.32|395.35|391.35|395.36|391.36|395.32|391.32|9
1611840820000|2021-01-28 13:33:40|395.34|391.34|395.37|391.37|395.39|391.39|395.34|391.34|14
1611840830000|2021-01-28 13:33:50|395.38|391.38|395.53|391.53|395.58|391.58|395.38|391.38|17
1611840840000|2021-01-28 13:34:00|395.54|391.54|395.53|391.53|395.54|391.54|395.53|391.53|2
1611840850000|2021-01-28 13:34:10|395.54|391.54|395.42|391.42|395.54|391.54|395.42|391.42|14
1611840860000|2021-01-28 13:34:20|395.44|391.44|395.44|391.44|395.46|391.46|395.42|391.42|8
1611840870000|2021-01-28 13:34:30|395.45|391.45|395.34|391.34|395.45|391.45|395.33|391.33|12
1611840880000|2021-01-28 13:34:40|395.33|391.33|395.29|391.29|395.37|391.37|395.28|391.28|16
1611840890000|2021-01-28 13:34:50|395.27|391.27|395.23|391.23|395.29|391.29|395.23|391.23|11
1611840900000|2021-01-28 13:35:00|395.24|391.24|395.21|391.21|395.24|391.24|395.21|391.21|10
1611840910000|2021-01-28 13:35:10|395.22|391.22|395.43|391.43|395.43|391.43|395.22|391.22|21
1611840920000|2021-01-28 13:35:20|395.42|391.42|395.41|391.41|395.46|391.46|395.39|391.39|21
1611840930000|2021-01-28 13:35:30|395.42|391.42|395.5|391.5|395.51|391.51|395.39|391.39|15
1611840940000|2021-01-28 13:35:40|395.51|391.51|395.6|391.6|395.64|391.64|395.5|391.5|15
1611840950000|2021-01-28 13:35:50|395.59|391.59|395.95|391.95|395.95|391.95|395.58|391.58|21
1611840960000|2021-01-28 13:36:00|396|392|395.87|391.87|396.01|392.01|395.84|391.84|24
1611840970000|2021-01-28 13:36:10|395.93|391.93|395.9|391.9|395.99|391.99|395.85|391.85|25
1611840980000|2021-01-28 13:36:20|395.94|391.94|396.04|392.04|396.08|392.08|395.88|391.88|19
1611840990000|2021-01-28 13:36:30|396.03|392.03|395.93|391.93|396.05|392.05|395.9|391.9|24
1611841000000|2021-01-28 13:36:40|395.92|391.92|396.15|392.15|396.16|392.16|395.89|391.89|23
1611841010000|2021-01-28 13:36:50|396.14|392.14|396.27|392.27|396.31|392.31|396.14|392.14|21
1611841020000|2021-01-28 13:37:00|396.25|392.25|396.26|392.26|396.28|392.28|396.25|392.25|6
1611841030000|2021-01-28 13:37:10|396.27|392.27|396.28|392.28|396.29|392.29|396.27|392.27|7
1611841040000|2021-01-28 13:37:20|396.29|392.29|396.21|392.21|396.29|392.29|396.14|392.14|17
1611841050000|2021-01-28 13:37:30|396.19|392.19|396.29|392.29|396.32|392.32|396.19|392.19|13
1611841060000|2021-01-28 13:37:40|396.28|392.28|396.28|392.28|396.28|392.28|396.25|392.25|7
1611841070000|2021-01-28 13:37:50|396.27|392.27|396.25|392.25|396.27|392.27|396.24|392.24|7
1611841080000|2021-01-28 13:38:00|396.26|392.26|396.28|392.28|396.29|392.29|396.23|392.23|13
1611841090000|2021-01-28 13:38:10|396.33|392.33|396.35|392.35|396.41|392.41|396.32|392.32|5
1611841100000|2021-01-28 13:38:20|396.34|392.34|396.34|392.34|396.34|392.34|396.34|392.34|1
1611841110000|2021-01-28 13:38:30|396.33|392.33|396.35|392.35|396.36|392.36|396.33|392.33|5
1611841120000|2021-01-28 13:38:40|396.34|392.34|396.34|392.34|396.34|392.34|396.34|392.34|1
1611841130000|2021-01-28 13:38:50|396.43|392.43|396.38|392.38|396.43|392.43|396.38|392.38|4
1611841150000|2021-01-28 13:39:10|396.45|392.45|396.75|392.75|396.75|392.75|396.43|392.43|11
1611841160000|2021-01-28 13:39:20|396.77|392.77|396.87|392.87|396.91|392.91|396.77|392.77|22
1611841170000|2021-01-28 13:39:30|396.88|392.88|397.1|393.1|397.11|393.11|396.86|392.86|22
1611841180000|2021-01-28 13:39:40|397.11|393.11|397.3|393.3|397.3|393.3|397.08|393.08|27
1611841190000|2021-01-28 13:39:50|397.32|393.32|397.43|393.43|397.44|393.44|397.32|393.32|24
1611841200000|2021-01-28 13:40:00|397.42|393.42|397.49|393.49|397.49|393.49|397.32|393.32|18
1611841210000|2021-01-28 13:40:10|397.5|393.5|397.45|393.45|397.52|393.52|397.45|393.45|21
1611841220000|2021-01-28 13:40:20|397.47|393.47|397.77|393.77|397.77|393.77|397.47|393.47|14
1611841230000|2021-01-28 13:40:30|397.72|393.72|397.89|393.89|397.89|393.89|397.61|393.61|27
1611841240000|2021-01-28 13:40:40|397.72|393.72|398.42|394.42|398.44|394.44|397.72|393.72|27
1611841250000|2021-01-28 13:40:50|398.45|394.45|398.58|394.58|398.59|394.59|398.42|394.42|27
1611841260000|2021-01-28 13:41:00|398.53|394.53|398.46|394.46|398.64|394.64|398.43|394.43|28
1611841270000|2021-01-28 13:41:10|398.56|394.56|398.51|394.51|398.65|394.65|398.45|394.45|29
1611841280000|2021-01-28 13:41:20|398.49|394.49|398.53|394.53|398.56|394.56|398.46|394.46|27
1611841290000|2021-01-28 13:41:30|398.51|394.51|398.63|394.63|398.64|394.64|398.51|394.51|19
1611841300000|2021-01-28 13:41:40|398.64|394.64|398.86|394.86|398.88|394.88|398.62|394.62|16
1611841310000|2021-01-28 13:41:50|398.88|394.88|398.84|394.84|398.88|394.88|398.84|394.84|10
1611841320000|2021-01-28 13:42:00|398.83|394.83|398.67|394.67|398.86|394.86|398.65|394.65|28
1611841330000|2021-01-28 13:42:10|398.68|394.68|398.76|394.76|398.8|394.8|398.62|394.62|22
1611841340000|2021-01-28 13:42:20|398.77|394.77|398.75|394.75|398.77|394.77|398.72|394.72|17
1611841350000|2021-01-28 13:42:30|398.71|394.71|398.82|394.82|398.87|394.87|398.71|394.71|22
1611841360000|2021-01-28 13:42:40|398.81|394.81|398.79|394.79|398.81|394.81|398.78|394.78|15
1611841370000|2021-01-28 13:42:50|398.78|394.78|398.8|394.8|398.8|394.8|398.78|394.78|15
1611841380000|2021-01-28 13:43:00|398.79|394.79|399.05|395.05|399.15|395.15|398.79|394.79|22
1611841390000|2021-01-28 13:43:10|399.04|395.04|399.2|395.2|399.2|395.2|399.04|395.04|20
1611841400000|2021-01-28 13:43:20|399.21|395.21|399.33|395.33|399.33|395.33|399.21|395.21|16
1611841410000|2021-01-28 13:43:30|399.32|395.32|399.43|395.43|399.43|395.43|399.3|395.3|12
1611841420000|2021-01-28 13:43:40|399.44|395.44|399.61|395.61|399.69|395.69|399.44|395.44|23
1611841430000|2021-01-28 13:43:50|399.6|395.6|399.51|395.51|399.62|395.62|399.38|395.38|19
1611841440000|2021-01-28 13:44:00|399.58|395.58|399.41|395.41|399.66|395.66|399.41|395.41|27
1611841450000|2021-01-28 13:44:10|399.25|395.25|398.9|394.9|399.25|395.25|398.9|394.9|21
1611841460000|2021-01-28 13:44:20|398.91|394.91|398.94|394.94|399.07|395.07|398.9|394.9|27
1611841470000|2021-01-28 13:44:30|398.93|394.93|398.85|394.85|398.93|394.93|398.74|394.74|25
1611841480000|2021-01-28 13:44:40|398.84|394.84|398.64|394.64|398.85|394.85|398.54|394.54|17
1611841490000|2021-01-28 13:44:50|398.66|394.66|398.65|394.65|398.67|394.67|398.57|394.57|22
1611841500000|2021-01-28 13:45:00|398.64|394.64|398.85|394.85|398.88|394.88|398.64|394.64|15
1611841510000|2021-01-28 13:45:10|398.84|394.84|398.73|394.73|398.85|394.85|398.71|394.71|28
1611841520000|2021-01-28 13:45:20|398.72|394.72|398.72|394.72|398.76|394.76|398.69|394.69|22
1611841530000|2021-01-28 13:45:30|398.73|394.73|398.84|394.84|398.92|394.92|398.71|394.71|26
1611841540000|2021-01-28 13:45:40|398.88|394.88|399.03|395.03|399.04|395.04|398.85|394.85|32
1611841550000|2021-01-28 13:45:50|399.01|395.01|399.08|395.08|399.08|395.08|399|395|27
1611841560000|2021-01-28 13:46:00|399.13|395.13|399.08|395.08|399.18|395.18|399.08|395.08|23
1611841570000|2021-01-28 13:46:10|399.07|395.07|398.75|394.75|399.07|395.07|398.75|394.75|17
1611841580000|2021-01-28 13:46:20|398.74|394.74|398.81|394.81|398.81|394.81|398.72|394.72|22
1611841590000|2021-01-28 13:46:30|398.78|394.78|398.72|394.72|398.79|394.79|398.69|394.69|17
1611841600000|2021-01-28 13:46:40|398.71|394.71|398.56|394.56|398.76|394.76|398.56|394.56|20
1611841610000|2021-01-28 13:46:50|398.54|394.54|398.63|394.63|398.7|394.7|398.49|394.49|23
1611841620000|2021-01-28 13:47:00|398.64|394.64|398.8|394.8|398.86|394.86|398.64|394.64|12
1611841630000|2021-01-28 13:47:10|398.78|394.78|398.74|394.74|398.78|394.78|398.72|394.72|23
1611841640000|2021-01-28 13:47:20|398.76|394.76|398.72|394.72|398.76|394.76|398.69|394.69|18
1611841650000|2021-01-28 13:47:30|398.71|394.71|398.71|394.71|398.73|394.73|398.71|394.71|7
1611841660000|2021-01-28 13:47:40|398.72|394.72|398.76|394.76|398.88|394.88|398.72|394.72|18
1611841670000|2021-01-28 13:47:50|398.75|394.75|398.74|394.74|398.76|394.76|398.73|394.73|10
1611841680000|2021-01-28 13:48:00|398.75|394.75|398.8|394.8|398.84|394.84|398.74|394.74|20
1611841690000|2021-01-28 13:48:10|398.85|394.85|399.05|395.05|399.1|395.1|398.85|394.85|21
1611841700000|2021-01-28 13:48:20|399.06|395.06|399.16|395.16|399.24|395.24|399.05|395.05|22
1611841710000|2021-01-28 13:48:30|399.21|395.21|399.7|395.7|399.7|395.7|399.21|395.21|25
1611841720000|2021-01-28 13:48:40|399.65|395.65|399.75|395.75|399.76|395.76|399.61|395.61|15
1611841730000|2021-01-28 13:48:50|399.74|395.74|399.77|395.77|399.77|395.77|399.73|395.73|22
1611841740000|2021-01-28 13:49:00|399.78|395.78|399.59|395.59|399.79|395.79|399.46|395.46|19
1611841750000|2021-01-28 13:49:10|399.58|395.58|399.71|395.71|399.76|395.76|399.57|395.57|24
1611841760000|2021-01-28 13:49:20|399.7|395.7|399.89|395.89|399.89|395.89|399.7|395.7|25
1611841770000|2021-01-28 13:49:30|399.9|395.9|400|396|400.02|396.02|399.9|395.9|12
1611841780000|2021-01-28 13:49:40|400.01|396.01|399.98|395.98|400.03|396.03|399.97|395.97|18
1611841790000|2021-01-28 13:49:50|399.99|395.99|400.1|396.1|400.14|396.14|399.98|395.98|19
1611841800000|2021-01-28 13:50:00|400.11|396.11|400.1|396.1|400.12|396.12|400.1|396.1|5
1611841810000|2021-01-28 13:50:10|400.09|396.09|399.86|395.86|400.09|396.09|399.85|395.85|22
1611841820000|2021-01-28 13:50:20|399.87|395.87|399.96|395.96|399.98|395.98|399.85|395.85|19
1611841830000|2021-01-28 13:50:30|399.97|395.97|400.01|396.01|400.04|396.04|399.97|395.97|12
1611841840000|2021-01-28 13:50:40|399.98|395.98|399.67|395.67|400|396|399.67|395.67|21
1611841850000|2021-01-28 13:50:50|399.63|395.63|399.47|395.47|399.63|395.63|399.46|395.46|14
1611841860000|2021-01-28 13:51:00|399.42|395.42|399.48|395.48|399.5|395.5|399.42|395.42|19
1611841870000|2021-01-28 13:51:10|399.47|395.47|399.52|395.52|399.52|395.52|399.43|395.43|21
1611841880000|2021-01-28 13:51:20|399.43|395.43|399.52|395.52|399.58|395.58|399.43|395.43|22
1611841890000|2021-01-28 13:51:30|399.53|395.53|399.35|395.35|399.54|395.54|399.23|395.23|24
1611841900000|2021-01-28 13:51:40|399.37|395.37|399.08|395.08|399.37|395.37|399.08|395.08|21
1611841910000|2021-01-28 13:51:50|399.09|395.09|398.95|394.95|399.11|395.11|398.95|394.95|21
1611841920000|2021-01-28 13:52:00|398.94|394.94|398.86|394.86|398.95|394.95|398.84|394.84|14
1611841930000|2021-01-28 13:52:10|398.9|394.9|398.88|394.88|398.94|394.94|398.86|394.86|22
1611841940000|2021-01-28 13:52:20|398.9|394.9|399.02|395.02|399.02|395.02|398.86|394.86|18
1611841950000|2021-01-28 13:52:30|399.01|395.01|399.28|395.28|399.33|395.33|399|395|26
1611841960000|2021-01-28 13:52:40|399.27|395.27|399.18|395.18|399.31|395.31|399.17|395.17|24
1611841970000|2021-01-28 13:52:50|399.19|395.19|399.23|395.23|399.23|395.23|399.14|395.14|16
1611841980000|2021-01-28 13:53:00|399.22|395.22|399.14|395.14|399.22|395.22|399.07|395.07|21
1611841990000|2021-01-28 13:53:10|399.13|395.13|399.25|395.25|399.26|395.26|399.13|395.13|15
1611842000000|2021-01-28 13:53:20|399.24|395.24|399.25|395.25|399.27|395.27|399.24|395.24|6
1611842010000|2021-01-28 13:53:30|399.24|395.24|399.25|395.25|399.29|395.29|399.24|395.24|6
1611842020000|2021-01-28 13:53:40|399.27|395.27|399.33|395.33|399.33|395.33|399.27|395.27|5
1611842030000|2021-01-28 13:53:50|399.3|395.3|399.33|395.33|399.42|395.42|399.3|395.3|20
1611842040000|2021-01-28 13:54:00|399.32|395.32|399.43|395.43|399.44|395.44|399.31|395.31|19
1611842050000|2021-01-28 13:54:10|399.44|395.44|399.39|395.39|399.47|395.47|399.39|395.39|8
1611842060000|2021-01-28 13:54:20|399.4|395.4|399.46|395.46|399.48|395.48|399.38|395.38|10
1611842070000|2021-01-28 13:54:30|399.43|395.43|399.4|395.4|399.43|395.43|399.39|395.39|10
1611842080000|2021-01-28 13:54:40|399.41|395.41|399.44|395.44|399.44|395.44|399.41|395.41|4
1611842090000|2021-01-28 13:54:50|399.46|395.46|399.54|395.54|399.55|395.55|399.46|395.46|20
1611842100000|2021-01-28 13:55:00|399.55|395.55|399.41|395.41|399.55|395.55|399.4|395.4|20
1611842110000|2021-01-28 13:55:10|399.42|395.42|399.4|395.4|399.42|395.42|399.36|395.36|13
1611842120000|2021-01-28 13:55:20|399.41|395.41|399.36|395.36|399.41|395.41|399.31|395.31|16
1611842130000|2021-01-28 13:55:30|399.37|395.37|399.3|395.3|399.37|395.37|399.3|395.3|12
1611842140000|2021-01-28 13:55:40|399.27|395.27|399.1|395.1|399.27|395.27|399.1|395.1|18
1611842150000|2021-01-28 13:55:50|399.11|395.11|399.1|395.1|399.11|395.11|399.08|395.08|7
1611842160000|2021-01-28 13:56:00|399.11|395.11|399.04|395.04|399.12|395.12|399.03|395.03|20
1611842170000|2021-01-28 13:56:10|399.03|395.03|398.79|394.79|399.03|395.03|398.79|394.79|20
1611842180000|2021-01-28 13:56:20|398.8|394.8|398.42|394.42|398.82|394.82|398.4|394.4|24
1611842190000|2021-01-28 13:56:30|398.41|394.41|398.45|394.45|398.47|394.47|398.38|394.38|17
1611842200000|2021-01-28 13:56:40|398.47|394.47|398.79|394.79|398.79|394.79|398.47|394.47|24
1611842210000|2021-01-28 13:56:50|398.78|394.78|398.75|394.75|398.8|394.8|398.73|394.73|23
1611842220000|2021-01-28 13:57:00|398.73|394.73|398.64|394.64|398.73|394.73|398.64|394.64|23
1611842230000|2021-01-28 13:57:10|398.67|394.67|398.68|394.68|398.72|394.72|398.64|394.64|21
1611842240000|2021-01-28 13:57:20|398.69|394.69|398.7|394.7|398.71|394.71|398.69|394.69|9
1611842250000|2021-01-28 13:57:30|398.71|394.71|398.71|394.71|398.74|394.74|398.69|394.69|14
1611842260000|2021-01-28 13:57:40|398.73|394.73|398.75|394.75|398.76|394.76|398.69|394.69|14
1611842270000|2021-01-28 13:57:50|398.76|394.76|398.74|394.74|398.76|394.76|398.73|394.73|11
1611842280000|2021-01-28 13:58:00|398.75|394.75|398.59|394.59|398.75|394.75|398.59|394.59|13
1611842290000|2021-01-28 13:58:10|398.6|394.6|398.63|394.63|398.63|394.63|398.59|394.59|17
1611842300000|2021-01-28 13:58:20|398.61|394.61|398.63|394.63|398.64|394.64|398.6|394.6|22
1611842310000|2021-01-28 13:58:30|398.64|394.64|398.54|394.54|398.64|394.64|398.53|394.53|17
1611842320000|2021-01-28 13:58:40|398.56|394.56|398.46|394.46|398.56|394.56|398.44|394.44|18
1611842330000|2021-01-28 13:58:50|398.47|394.47|398.5|394.5|398.5|394.5|398.43|394.43|24
1611842340000|2021-01-28 13:59:00|398.51|394.51|398.56|394.56|398.56|394.56|398.51|394.51|8
1611842350000|2021-01-28 13:59:10|398.55|394.55|398.8|394.8|398.8|394.8|398.55|394.55|11
1611842360000|2021-01-28 13:59:20|398.79|394.79|398.8|394.8|398.8|394.8|398.76|394.76|15
1611842370000|2021-01-28 13:59:30|398.78|394.78|398.83|394.83|398.83|394.83|398.78|394.78|13
1611842380000|2021-01-28 13:59:40|398.84|394.84|398.87|394.87|398.88|394.88|398.83|394.83|5
1611842390000|2021-01-28 13:59:50|398.86|394.86|398.86|394.86|398.89|394.89|398.8|394.8|15
1611842400000|2021-01-28 14:00:00|398.87|394.87|398.87|394.87|398.88|394.88|398.87|394.87|5
1611842410000|2021-01-28 14:00:10|398.86|394.86|398.84|394.84|398.87|394.87|398.83|394.83|10
1611842420000|2021-01-28 14:00:20|398.81|394.81|398.7|394.7|398.82|394.82|398.69|394.69|14
1611842430000|2021-01-28 14:00:30|398.69|394.69|398.69|394.69|398.73|394.73|398.66|394.66|21
1611842440000|2021-01-28 14:00:40|398.68|394.68|398.65|394.65|398.69|394.69|398.63|394.63|11
1611842450000|2021-01-28 14:00:50|398.64|394.64|398.68|394.68|398.68|394.68|398.6|394.6|19
1611842460000|2021-01-28 14:01:00|398.71|394.71|398.43|394.43|398.71|394.71|398.42|394.42|18
1611842470000|2021-01-28 14:01:10|398.44|394.44|398.7|394.7|398.71|394.71|398.43|394.43|23
1611842480000|2021-01-28 14:01:20|398.71|394.71|398.54|394.54|398.71|394.71|398.54|394.54|16
1611842490000|2021-01-28 14:01:30|398.53|394.53|398.49|394.49|398.56|394.56|398.45|394.45|22
1611842500000|2021-01-28 14:01:40|398.5|394.5|398.52|394.52|398.55|394.55|398.49|394.49|17
1611842510000|2021-01-28 14:01:50|398.5|394.5|398.5|394.5|398.52|394.52|398.47|394.47|17
1611842520000|2021-01-28 14:02:00|398.53|394.53|399.07|395.07|399.07|395.07|398.5|394.5|20
1611842530000|2021-01-28 14:02:10|399.1|395.1|399.28|395.28|399.38|395.38|399.1|395.1|20
1611842540000|2021-01-28 14:02:20|399.22|395.22|399.12|395.12|399.26|395.26|399.06|395.06|22
1611842550000|2021-01-28 14:02:30|399.11|395.11|399.29|395.29|399.31|395.31|399.11|395.11|22
1611842560000|2021-01-28 14:02:40|399.31|395.31|399.25|395.25|399.31|395.31|399.24|395.24|25
1611842570000|2021-01-28 14:02:50|399.27|395.27|399.34|395.34|399.45|395.45|399.24|395.24|19
1611842580000|2021-01-28 14:03:00|399.32|395.32|399.33|395.33|399.33|395.33|399.11|395.11|23
1611842590000|2021-01-28 14:03:10|399.32|395.32|399.3|395.3|399.33|395.33|399.25|395.25|19
1611842600000|2021-01-28 14:03:20|399.31|395.31|399.3|395.3|399.32|395.32|399.23|395.23|13
1611842610000|2021-01-28 14:03:30|399.32|395.32|399.26|395.26|399.32|395.32|399.21|395.21|19
1611842620000|2021-01-28 14:03:40|399.25|395.25|399.22|395.22|399.26|395.26|399.19|395.19|24
1611842630000|2021-01-28 14:03:50|399.21|395.21|399.14|395.14|399.22|395.22|399.12|395.12|20
1611842640000|2021-01-28 14:04:00|399.1|395.1|399.07|395.07|399.17|395.17|399.03|395.03|24
1611842650000|2021-01-28 14:04:10|399.11|395.11|399.15|395.15|399.16|395.16|399.06|395.06|26
1611842660000|2021-01-28 14:04:20|399.18|395.18|399.17|395.17|399.2|395.2|399.14|395.14|25
1611842670000|2021-01-28 14:04:30|399.14|395.14|399.24|395.24|399.24|395.24|399.14|395.14|23
1611842680000|2021-01-28 14:04:40|399.23|395.23|399.21|395.21|399.27|395.27|399.19|395.19|20
1611842690000|2021-01-28 14:04:50|399.22|395.22|399.18|395.18|399.26|395.26|399.17|395.17|21
1611842700000|2021-01-28 14:05:00|399.19|395.19|399.5|395.5|399.52|395.52|399.15|395.15|32
1611842710000|2021-01-28 14:05:10|399.49|395.49|399.75|395.75|399.75|395.75|399.49|395.49|18
1611842720000|2021-01-28 14:05:20|399.74|395.74|399.73|395.73|399.75|395.75|399.71|395.71|18
1611842730000|2021-01-28 14:05:30|399.69|395.69|399.65|395.65|399.76|395.76|399.63|395.63|18
1611842740000|2021-01-28 14:05:40|399.66|395.66|399.85|395.85|399.86|395.86|399.66|395.66|21
1611842750000|2021-01-28 14:05:50|399.74|395.74|400.14|396.14|400.14|396.14|399.71|395.71|30
1611842760000|2021-01-28 14:06:00|400.19|396.19|400.2|396.2|400.66|396.66|400.13|396.13|31
1611842770000|2021-01-28 14:06:10|400.15|396.15|400.33|396.33|400.35|396.35|400.12|396.12|25
1611842780000|2021-01-28 14:06:20|400.2|396.2|400.52|396.52|400.52|396.52|400.19|396.19|26
1611842790000|2021-01-28 14:06:30|400.54|396.54|400.57|396.57|400.61|396.61|400.54|396.54|26
1611842800000|2021-01-28 14:06:40|400.58|396.58|400.67|396.67|400.69|396.69|400.49|396.49|22
1611842810000|2021-01-28 14:06:50|400.68|396.68|400.9|396.9|400.93|396.93|400.67|396.67|31
1611842820000|2021-01-28 14:07:00|400.91|396.91|400.91|396.91|400.94|396.94|400.87|396.87|19
1611842830000|2021-01-28 14:07:10|400.88|396.88|401.18|397.18|401.18|397.18|400.88|396.88|16
1611842840000|2021-01-28 14:07:20|401.19|397.19|401.12|397.12|401.19|397.19|401.01|397.01|24
1611842850000|2021-01-28 14:07:30|401.09|397.09|401.6|397.6|401.62|397.62|400.92|396.92|25
1611842860000|2021-01-28 14:07:40|401.64|397.64|401.76|397.76|401.83|397.83|401.57|397.57|20
1611842870000|2021-01-28 14:07:50|401.74|397.74|401.41|397.41|401.74|397.74|401.39|397.39|32
1611842880000|2021-01-28 14:08:00|401.4|397.4|401.64|397.64|401.67|397.67|401.26|397.26|33
1611842890000|2021-01-28 14:08:10|401.65|397.65|401.76|397.76|401.76|397.76|401.49|397.49|21
1611842900000|2021-01-28 14:08:20|401.75|397.75|401.82|397.82|401.91|397.91|401.73|397.73|20
1611842910000|2021-01-28 14:08:30|401.83|397.83|401.72|397.72|401.88|397.88|401.68|397.68|27
1611842920000|2021-01-28 14:08:40|401.77|397.77|401.75|397.75|401.8|397.8|401.71|397.71|27
1611842930000|2021-01-28 14:08:50|401.79|397.79|401.6|397.6|401.83|397.83|401.6|397.6|31
1611842940000|2021-01-28 14:09:00|401.61|397.61|400.89|396.89|401.61|397.61|400.89|396.89|32
1611842950000|2021-01-28 14:09:10|400.85|396.85|400.58|396.58|400.85|396.85|400.56|396.56|20
1611842960000|2021-01-28 14:09:20|400.57|396.57|400.33|396.33|400.63|396.63|400.31|396.31|18
1611842970000|2021-01-28 14:09:30|400.35|396.35|400.38|396.38|400.38|396.38|400.24|396.24|17
1611842980000|2021-01-28 14:09:40|400.35|396.35|400.51|396.51|400.66|396.66|400.35|396.35|32
1611842990000|2021-01-28 14:09:50|400.46|396.46|400.31|396.31|400.48|396.48|400.22|396.22|21
1611843000000|2021-01-28 14:10:00|400.3|396.3|400.9|396.9|401.08|397.08|400.3|396.3|32
1611843010000|2021-01-28 14:10:10|400.8|396.8|400.71|396.71|400.82|396.82|400.71|396.71|26
1611843020000|2021-01-28 14:10:20|400.72|396.72|400.65|396.65|400.72|396.72|400.55|396.55|21
1611843030000|2021-01-28 14:10:30|400.67|396.67|400.65|396.65|400.7|396.7|400.61|396.61|25
1611843040000|2021-01-28 14:10:40|400.64|396.64|400.57|396.57|400.65|396.65|400.55|396.55|11
1611843050000|2021-01-28 14:10:50|400.58|396.58|400.82|396.82|400.95|396.95|400.55|396.55|25
1611843060000|2021-01-28 14:11:00|400.81|396.81|400.79|396.79|400.81|396.81|400.75|396.75|18
1611843070000|2021-01-28 14:11:10|400.8|396.8|401.24|397.24|401.25|397.25|400.78|396.78|21
1611843080000|2021-01-28 14:11:20|401.25|397.25|401.31|397.31|401.34|397.34|401.23|397.23|20
1611843090000|2021-01-28 14:11:30|401.32|397.32|401.34|397.34|401.42|397.42|401.29|397.29|24
1611843100000|2021-01-28 14:11:40|401.35|397.35|401.45|397.45|401.53|397.53|401.35|397.35|29
1611843110000|2021-01-28 14:11:50|401.46|397.46|401.44|397.44|401.46|397.46|401.41|397.41|21
1611843120000|2021-01-28 14:12:00|401.45|397.45|401.77|397.77|401.78|397.78|401.43|397.43|26
1611843130000|2021-01-28 14:12:10|401.76|397.76|401.93|397.93|401.99|397.99|401.76|397.76|23
1611843140000|2021-01-28 14:12:20|401.92|397.92|401.94|397.94|401.99|397.99|401.92|397.92|18
1611843150000|2021-01-28 14:12:30|401.93|397.93|402.01|398.01|402.01|398.01|401.9|397.9|14
1611843160000|2021-01-28 14:12:40|401.97|397.97|401.99|397.99|402.17|398.17|401.97|397.97|24
1611843170000|2021-01-28 14:12:50|402.04|398.04|402.03|398.03|402.15|398.15|402.03|398.03|18
1611843180000|2021-01-28 14:13:00|402.02|398.02|402.09|398.09|402.09|398.09|402.01|398.01|22
1611843190000|2021-01-28 14:13:10|402.08|398.08|402.23|398.23|402.23|398.23|402.08|398.08|10
1611843200000|2021-01-28 14:13:20|402.24|398.24|402.24|398.24|402.25|398.25|402.23|398.23|7
1611843210000|2021-01-28 14:13:30|402.23|398.23|402.23|398.23|402.25|398.25|402.23|398.23|15
1611843220000|2021-01-28 14:13:40|402.24|398.24|402.13|398.13|402.24|398.24|402.13|398.13|11
1611843230000|2021-01-28 14:13:50|402.12|398.12|401.95|397.95|402.14|398.14|401.95|397.95|24
1611843240000|2021-01-28 14:14:00|401.93|397.93|401.89|397.89|401.96|397.96|401.87|397.87|19
1611843250000|2021-01-28 14:14:10|401.88|397.88|400.77|396.77|401.88|397.88|400.75|396.75|24
1611843260000|2021-01-28 14:14:20|400.78|396.78|400.8|396.8|400.97|396.97|400.76|396.76|31
1611843270000|2021-01-28 14:14:30|400.83|396.83|400.43|396.43|400.83|396.83|400.43|396.43|26
1611843280000|2021-01-28 14:14:40|400.39|396.39|400.25|396.25|400.47|396.47|400.24|396.24|22
1611843290000|2021-01-28 14:14:50|400.26|396.26|399.27|395.27|400.32|396.32|398.92|394.92|29
1611843300000|2021-01-28 14:15:00|399.31|395.31|399.59|395.59|399.6|395.6|399.31|395.31|25
1611843310000|2021-01-28 14:15:10|399.58|395.58|399.56|395.56|399.59|395.59|399.52|395.52|25
1611843320000|2021-01-28 14:15:20|399.44|395.44|399.2|395.2|399.44|395.44|399.2|395.2|22
1611843330000|2021-01-28 14:15:30|399.15|395.15|398.9|394.9|399.16|395.16|398.87|394.87|20
1611843340000|2021-01-28 14:15:40|398.93|394.93|398.85|394.85|399.15|395.15|398.85|394.85|23
1611843350000|2021-01-28 14:15:50|398.86|394.86|398.86|394.86|399.03|395.03|398.86|394.86|20
1611843360000|2021-01-28 14:16:00|398.87|394.87|398.4|394.4|398.88|394.88|398.4|394.4|19
1611843370000|2021-01-28 14:16:10|398.41|394.41|398.43|394.43|398.43|394.43|398.39|394.39|16
1611843380000|2021-01-28 14:16:20|398.42|394.42|398.17|394.17|398.44|394.44|398.14|394.14|20
1611843390000|2021-01-28 14:16:30|398.16|394.16|398.12|394.12|398.24|394.24|398.11|394.11|25
1611843400000|2021-01-28 14:16:40|398.15|394.15|398.18|394.18|398.19|394.19|398.12|394.12|14
1611843410000|2021-01-28 14:16:50|398.08|394.08|397.6|393.6|398.08|394.08|397.58|393.58|20
1611843420000|2021-01-28 14:17:00|397.64|393.64|397.47|393.47|397.64|393.64|397.47|393.47|22
1611843430000|2021-01-28 14:17:10|397.48|393.48|397.37|393.37|397.51|393.51|397.37|393.37|18
1611843440000|2021-01-28 14:17:20|397.36|393.36|397.37|393.37|397.38|393.38|397.35|393.35|5
1611843450000|2021-01-28 14:17:30|397.36|393.36|397.64|393.64|397.7|393.7|397.36|393.36|12
1611843460000|2021-01-28 14:17:40|397.66|393.66|397.73|393.73|397.83|393.83|397.66|393.66|21
1611843470000|2021-01-28 14:17:50|397.7|393.7|397.72|393.72|397.72|393.72|397.6|393.6|14
1611843480000|2021-01-28 14:18:00|397.73|393.73|397.48|393.48|397.8|393.8|397.47|393.47|21
1611843490000|2021-01-28 14:18:10|397.5|393.5|397.49|393.49|397.56|393.56|397.48|393.48|16
1611843500000|2021-01-28 14:18:20|397.5|393.5|397.47|393.47|397.52|393.52|397.45|393.45|17
1611843510000|2021-01-28 14:18:30|397.46|393.46|397.29|393.29|397.46|393.46|397.29|393.29|11
1611843520000|2021-01-28 14:18:40|397.28|393.28|397.16|393.16|397.28|393.28|397.13|393.13|16
1611843530000|2021-01-28 14:18:50|397.28|393.28|397.28|393.28|397.33|393.33|397.17|393.17|13
1611843540000|2021-01-28 14:19:00|397.32|393.32|397.54|393.54|397.57|393.57|397.27|393.27|21
1611843550000|2021-01-28 14:19:10|397.53|393.53|397.41|393.41|397.55|393.55|397.39|393.39|20
1611843560000|2021-01-28 14:19:20|397.43|393.43|397.43|393.43|397.43|393.43|397.4|393.4|9
1611843570000|2021-01-28 14:19:30|397.42|393.42|397.57|393.57|397.58|393.58|397.42|393.42|21
1611843580000|2021-01-28 14:19:40|397.55|393.55|397.58|393.58|397.58|393.58|397.55|393.55|2
1611843590000|2021-01-28 14:19:50|397.59|393.59|397.63|393.63|397.64|393.64|397.58|393.58|8
1611843600000|2021-01-28 14:20:00|397.65|393.65|397.87|393.87|397.87|393.87|397.64|393.64|19
1611843610000|2021-01-28 14:20:10|397.93|393.93|398.06|394.06|398.06|394.06|397.93|393.93|12
1611843620000|2021-01-28 14:20:20|398.07|394.07|398|394|398.07|394.07|397.78|393.78|20
1611843630000|2021-01-28 14:20:30|397.99|393.99|398.03|394.03|398.09|394.09|397.99|393.99|15
1611843640000|2021-01-28 14:20:40|398.04|394.04|397.63|393.63|398.05|394.05|397.63|393.63|21
1611843650000|2021-01-28 14:20:50|397.65|393.65|397.68|393.68|397.73|393.73|397.61|393.61|15
1611843660000|2021-01-28 14:21:00|397.67|393.67|397.68|393.68|397.69|393.69|397.66|393.66|10
1611843670000|2021-01-28 14:21:10|397.69|393.69|397.56|393.56|397.71|393.71|397.54|393.54|20
1611843680000|2021-01-28 14:21:20|397.53|393.53|397.44|393.44|397.54|393.54|397.43|393.43|19
1611843690000|2021-01-28 14:21:30|397.36|393.36|397.36|393.36|397.42|393.42|397.32|393.32|23
1611843700000|2021-01-28 14:21:40|397.35|393.35|397.28|393.28|397.36|393.36|397.27|393.27|14
1611843710000|2021-01-28 14:21:50|397.27|393.27|397.36|393.36|397.36|393.36|397.24|393.24|16
1611843720000|2021-01-28 14:22:00|397.33|393.33|397.2|393.2|397.34|393.34|397.18|393.18|16
1611843730000|2021-01-28 14:22:10|397.19|393.19|397.21|393.21|397.25|393.25|397.19|393.19|12
1611843740000|2021-01-28 14:22:20|397.2|393.2|397.21|393.21|397.22|393.22|397.2|393.2|8
1611843750000|2021-01-28 14:22:30|397.2|393.2|397.2|393.2|397.2|393.2|397.19|393.19|3
1611843760000|2021-01-28 14:22:40|397.19|393.19|397.16|393.16|397.19|393.19|397.16|393.16|6
1611843770000|2021-01-28 14:22:50|397.15|393.15|397.14|393.14|397.18|393.18|397.14|393.14|8
1611843780000|2021-01-28 14:23:00|397.15|393.15|397.15|393.15|397.16|393.16|397.15|393.15|5
1611843790000|2021-01-28 14:23:10|397.13|393.13|397.12|393.12|397.19|393.19|397.08|393.08|13
1611843800000|2021-01-28 14:23:20|397.09|393.09|396.95|392.95|397.09|393.09|396.95|392.95|11
1611843810000|2021-01-28 14:23:30|396.94|392.94|396.85|392.85|396.96|392.96|396.81|392.81|14
1611843820000|2021-01-28 14:23:40|396.86|392.86|395.71|391.71|396.86|392.86|395.68|391.68|24
1611843830000|2021-01-28 14:23:50|395.68|391.68|395.85|391.85|395.89|391.89|395.68|391.68|22
1611843840000|2021-01-28 14:24:00|395.84|391.84|395.82|391.82|395.87|391.87|395.64|391.64|20
1611843850000|2021-01-28 14:24:10|395.8|391.8|395.34|391.34|395.8|391.8|395.17|391.17|19
1611843860000|2021-01-28 14:24:20|395.39|391.39|395.4|391.4|395.46|391.46|395.3|391.3|15
1611843870000|2021-01-28 14:24:30|395.44|391.44|395.57|391.57|395.61|391.61|395.41|391.41|20
1611843880000|2021-01-28 14:24:40|395.54|391.54|395.39|391.39|395.54|391.54|395.33|391.33|25
1611843890000|2021-01-28 14:24:50|395.4|391.4|395.36|391.36|395.45|391.45|395.31|391.31|17
1611843900000|2021-01-28 14:25:00|395.37|391.37|395.53|391.53|395.55|391.55|395.34|391.34|22
1611843910000|2021-01-28 14:25:10|395.52|391.52|395.88|391.88|395.88|391.88|395.52|391.52|18
1611843920000|2021-01-28 14:25:20|395.87|391.87|395.79|391.79|395.89|391.89|395.79|391.79|20
1611843930000|2021-01-28 14:25:30|395.8|391.8|395.84|391.84|395.88|391.88|395.75|391.75|18
1611843940000|2021-01-28 14:25:40|395.85|391.85|396.51|392.51|396.51|392.51|395.85|391.85|20
1611843950000|2021-01-28 14:25:50|396.47|392.47|395.97|391.97|396.51|392.51|395.97|391.97|19
1611843960000|2021-01-28 14:26:00|395.99|391.99|396.01|392.01|396.01|392.01|395.79|391.79|25
1611843970000|2021-01-28 14:26:10|395.98|391.98|396.02|392.02|396.02|392.02|395.97|391.97|18
1611843980000|2021-01-28 14:26:20|396.03|392.03|396.25|392.25|396.28|392.28|396.03|392.03|20
1611843990000|2021-01-28 14:26:30|396.23|392.23|396.31|392.31|396.31|392.31|396.2|392.2|11
1611844000000|2021-01-28 14:26:40|396.3|392.3|396.36|392.36|396.37|392.37|396.3|392.3|9
1611844010000|2021-01-28 14:26:50|396.35|392.35|396.36|392.36|396.36|392.36|396.32|392.32|9
1611844020000|2021-01-28 14:27:00|396.37|392.37|396.3|392.3|396.4|392.4|396.3|392.3|14
1611844030000|2021-01-28 14:27:10|396.29|392.29|396.16|392.16|396.35|392.35|396.16|392.16|10
1611844040000|2021-01-28 14:27:20|396.32|392.32|396.38|392.38|396.42|392.42|396.26|392.26|13
1611844050000|2021-01-28 14:27:30|396.35|392.35|396.36|392.36|396.37|392.37|396.34|392.34|6
1611844060000|2021-01-28 14:27:40|396.34|392.34|396.17|392.17|396.37|392.37|396.17|392.17|17
1611844070000|2021-01-28 14:27:50|396.15|392.15|396.03|392.03|396.16|392.16|396.03|392.03|21
1611844080000|2021-01-28 14:28:00|396.06|392.06|395.93|391.93|396.06|392.06|395.93|391.93|10
1611844090000|2021-01-28 14:28:10|395.92|391.92|395.95|391.95|396|392|395.9|391.9|16
1611844100000|2021-01-28 14:28:20|395.86|391.86|396.15|392.15|396.15|392.15|395.86|391.86|19
1611844110000|2021-01-28 14:28:30|396.11|392.11|396.18|392.18|396.18|392.18|396.11|392.11|10
1611844120000|2021-01-28 14:28:40|396.19|392.19|396.18|392.18|396.19|392.19|396.15|392.15|12
1611844130000|2021-01-28 14:28:50|396.17|392.17|396.19|392.19|396.19|392.19|396.15|392.15|14
1611844140000|2021-01-28 14:29:00|396.18|392.18|396.15|392.15|396.18|392.18|396.08|392.08|23
1611844150000|2021-01-28 14:29:10|396.16|392.16|396.03|392.03|396.18|392.18|396.03|392.03|17
1611844160000|2021-01-28 14:29:20|396.02|392.02|396.01|392.01|396.03|392.03|396.01|392.01|6
1611844170000|2021-01-28 14:29:30|396|392|395.89|391.89|396|392|395.86|391.86|10
1611844180000|2021-01-28 14:29:40|395.9|391.9|395.72|391.72|395.9|391.9|395.72|391.72|13
1611844190000|2021-01-28 14:29:50|395.73|391.73|395.83|391.83|395.9|391.9|395.73|391.73|14
1611844200000|2021-01-28 14:30:00|395.84|391.84|396.07|392.07|396.17|392.17|395.77|391.77|19
1611844210000|2021-01-28 14:30:10|396.03|392.03|396.05|392.05|396.08|392.08|395.98|391.98|18
1611844220000|2021-01-28 14:30:20|396.06|392.06|396.02|392.02|396.06|392.06|395.99|391.99|19
1611844230000|2021-01-28 14:30:30|396|392|395.79|391.79|396.03|392.03|395.79|391.79|21
1611844240000|2021-01-28 14:30:40|395.8|391.8|395.81|391.81|395.87|391.87|395.8|391.8|13
1611844250000|2021-01-28 14:30:50|395.82|391.82|395.85|391.85|395.85|391.85|395.81|391.81|5
1611844260000|2021-01-28 14:31:00|395.87|391.87|395.82|391.82|395.87|391.87|395.82|391.82|9
1611844270000|2021-01-28 14:31:10|395.83|391.83|395.77|391.77|395.84|391.84|395.77|391.77|12
1611844280000|2021-01-28 14:31:20|395.76|391.76|395.73|391.73|395.77|391.77|395.73|391.73|11
1611844290000|2021-01-28 14:31:30|395.72|391.72|395.83|391.83|395.83|391.83|395.7|391.7|16
1611844300000|2021-01-28 14:31:40|395.84|391.84|395.68|391.68|395.84|391.84|395.67|391.67|14
1611844310000|2021-01-28 14:31:50|395.71|391.71|395.72|391.72|395.72|391.72|395.68|391.68|15
1611844320000|2021-01-28 14:32:00|395.74|391.74|395.74|391.74|395.82|391.82|395.73|391.73|13
1611844330000|2021-01-28 14:32:10|395.73|391.73|395.73|391.73|395.79|391.79|395.72|391.72|22
1611844340000|2021-01-28 14:32:20|395.75|391.75|395.73|391.73|395.77|391.77|395.69|391.69|21
1611844350000|2021-01-28 14:32:30|395.72|391.72|395.35|391.35|395.72|391.72|395.35|391.35|19
1611844360000|2021-01-28 14:32:40|395.34|391.34|395.34|391.34|395.35|391.35|395.33|391.33|9
1611844370000|2021-01-28 14:32:50|395.33|391.33|395.33|391.33|395.36|391.36|395.33|391.33|5
1611844380000|2021-01-28 14:33:00|395.35|391.35|395.47|391.47|395.47|391.47|395.35|391.35|7
1611844390000|2021-01-28 14:33:10|395.5|391.5|395.77|391.77|395.79|391.79|395.48|391.48|21
1611844400000|2021-01-28 14:33:20|395.78|391.78|395.56|391.56|395.8|391.8|395.56|391.56|11
1611844410000|2021-01-28 14:33:30|395.48|391.48|395.44|391.44|395.51|391.51|395.44|391.44|18
1611844420000|2021-01-28 14:33:40|395.45|391.45|395.39|391.39|395.45|391.45|395.38|391.38|13
1611844430000|2021-01-28 14:33:50|395.38|391.38|395.27|391.27|395.38|391.38|395.27|391.27|7
1611844440000|2021-01-28 14:34:00|395.26|391.26|395.19|391.19|395.26|391.26|395.18|391.18|6
1611844450000|2021-01-28 14:34:10|395.21|391.21|395.3|391.3|395.36|391.36|395.21|391.21|20
1611844460000|2021-01-28 14:34:20|395.31|391.31|395.2|391.2|395.32|391.32|395.2|391.2|11
1611844470000|2021-01-28 14:34:30|395.14|391.14|394.97|390.97|395.14|391.14|394.97|390.97|14
1611844480000|2021-01-28 14:34:40|394.98|390.98|394.55|390.55|394.99|390.99|394.55|390.55|8
1611844490000|2021-01-28 14:34:50|394.53|390.53|394.39|390.39|394.53|390.53|394.38|390.38|16
1611844500000|2021-01-28 14:35:00|394.4|390.4|394.45|390.45|394.46|390.46|394.4|390.4|11
1611844510000|2021-01-28 14:35:10|394.47|390.47|394.46|390.46|394.59|390.59|394.46|390.46|15
1611844520000|2021-01-28 14:35:20|394.47|390.47|394.54|390.54|394.54|390.54|394.42|390.42|20
1611844530000|2021-01-28 14:35:30|394.48|390.48|394.5|390.5|394.56|390.56|394.47|390.47|8
1611844540000|2021-01-28 14:35:40|394.49|390.49|394.5|390.5|394.54|390.54|394.48|390.48|12
1611844550000|2021-01-28 14:35:50|394.49|390.49|394.5|390.5|394.52|390.52|394.49|390.49|3
1611844560000|2021-01-28 14:36:00|394.51|390.51|394.57|390.57|394.6|390.6|394.51|390.51|8
1611844570000|2021-01-28 14:36:10|394.56|390.56|394.49|390.49|394.56|390.56|394.49|390.49|9
1611844580000|2021-01-28 14:36:20|394.47|390.47|394.1|390.1|394.47|390.47|394.1|390.1|12
1611844590000|2021-01-28 14:36:30|394.08|390.08|393.97|389.97|394.08|390.08|393.87|389.87|16
1611844600000|2021-01-28 14:36:40|394.01|390.01|394.24|390.24|394.24|390.24|394|390|10
1611844610000|2021-01-28 14:36:50|394.25|390.25|394.3|390.3|394.38|390.38|394.23|390.23|13
1611844620000|2021-01-28 14:37:00|394.27|390.27|394.06|390.06|394.31|390.31|393.98|389.98|21
1611844630000|2021-01-28 14:37:10|394.08|390.08|394.02|390.02|394.1|390.1|394|390|15
1611844640000|2021-01-28 14:37:20|394.03|390.03|394.01|390.01|394.1|390.1|394.01|390.01|11
1611844650000|2021-01-28 14:37:30|394.05|390.05|394.16|390.16|394.16|390.16|394.01|390.01|19
1611844660000|2021-01-28 14:37:40|394.17|390.17|394.39|390.39|394.39|390.39|394.17|390.17|11
1611844670000|2021-01-28 14:37:50|394.38|390.38|394.43|390.43|394.43|390.43|394.37|390.37|9
1611844680000|2021-01-28 14:38:00|394.49|390.49|394.68|390.68|394.68|390.68|394.49|390.49|8
1611844690000|2021-01-28 14:38:10|394.69|390.69|394.98|390.98|394.99|390.99|394.69|390.69|19
1611844700000|2021-01-28 14:38:20|394.97|390.97|394.98|390.98|394.99|390.99|394.97|390.97|4
1611844710000|2021-01-28 14:38:30|394.97|390.97|394.88|390.88|394.98|390.98|394.85|390.85|23
1611844720000|2021-01-28 14:38:40|394.9|390.9|394.91|390.91|394.91|390.91|394.86|390.86|13
1611844730000|2021-01-28 14:38:50|394.92|390.92|394.88|390.88|394.93|390.93|394.88|390.88|8
1611844740000|2021-01-28 14:39:00|394.87|390.87|394.71|390.71|394.9|390.9|394.67|390.67|18
1611844750000|2021-01-28 14:39:10|394.69|390.69|394.66|390.66|394.71|390.71|394.66|390.66|13
1611844760000|2021-01-28 14:39:20|394.67|390.67|395.01|391.01|395.03|391.03|394.67|390.67|20
1611844770000|2021-01-28 14:39:30|395.02|391.02|395.34|391.34|395.41|391.41|395.02|391.02|22
1611844780000|2021-01-28 14:39:40|395.26|391.26|395.39|391.39|395.39|391.39|394.93|390.93|23
1611844790000|2021-01-28 14:39:50|395.4|391.4|395.1|391.1|395.4|391.4|395.1|391.1|17
1611844800000|2021-01-28 14:40:00|395.05|391.05|395.32|391.32|395.32|391.32|395.04|391.04|23
1611844810000|2021-01-28 14:40:10|395.39|391.39|395.4|391.4|395.42|391.42|395.38|391.38|15
1611844820000|2021-01-28 14:40:20|395.41|391.41|395.41|391.41|395.44|391.44|395.41|391.41|9
1611844830000|2021-01-28 14:40:30|395.4|391.4|395.53|391.53|395.54|391.54|395.4|391.4|12
1611844840000|2021-01-28 14:40:40|395.52|391.52|395.5|391.5|395.57|391.57|395.45|391.45|14
1611844850000|2021-01-28 14:40:50|395.54|391.54|395.48|391.48|395.57|391.57|395.45|391.45|20
1611844860000|2021-01-28 14:41:00|395.49|391.49|395.36|391.36|395.49|391.49|395.36|391.36|14
1611844870000|2021-01-28 14:41:10|395.37|391.37|395.38|391.38|395.39|391.39|395.36|391.36|8
1611844880000|2021-01-28 14:41:20|395.37|391.37|395.41|391.41|395.45|391.45|395.35|391.35|14
1611844890000|2021-01-28 14:41:30|395.32|391.32|395.18|391.18|395.34|391.34|395.17|391.17|14
1611844900000|2021-01-28 14:41:40|395.17|391.17|395.21|391.21|395.22|391.22|395.16|391.16|11
1611844910000|2021-01-28 14:41:50|395.22|391.22|395.19|391.19|395.23|391.23|395.16|391.16|14
1611844920000|2021-01-28 14:42:00|395.15|391.15|395.12|391.12|395.18|391.18|395.1|391.1|13
1611844930000|2021-01-28 14:42:10|395.23|391.23|395.3|391.3|395.3|391.3|395.22|391.22|5
1611844940000|2021-01-28 14:42:20|395.32|391.32|395.33|391.33|395.33|391.33|395.3|391.3|12
1611844950000|2021-01-28 14:42:30|395.32|391.32|395.36|391.36|395.36|391.36|395.32|391.32|5
1611844960000|2021-01-28 14:42:40|395.35|391.35|395.36|391.36|395.37|391.37|395.34|391.34|10
1611844970000|2021-01-28 14:42:50|395.37|391.37|395.38|391.38|395.38|391.38|395.34|391.34|9
1611844980000|2021-01-28 14:43:00|395.36|391.36|395.39|391.39|395.43|391.43|395.36|391.36|8
1611844990000|2021-01-28 14:43:10|395.4|391.4|395.4|391.4|395.41|391.41|395.39|391.39|9
1611845000000|2021-01-28 14:43:20|395.39|391.39|395.31|391.31|395.41|391.41|395.26|391.26|15
1611845010000|2021-01-28 14:43:30|395.27|391.27|395.28|391.28|395.31|391.31|395.27|391.27|8
1611845020000|2021-01-28 14:43:40|395.3|391.3|395.32|391.32|395.33|391.33|395.27|391.27|12
1611845030000|2021-01-28 14:43:50|395.29|391.29|395.22|391.22|395.29|391.29|395.19|391.19|13
1611845040000|2021-01-28 14:44:00|395.21|391.21|395.1|391.1|395.21|391.21|395.1|391.1|11
1611845050000|2021-01-28 14:44:10|395.08|391.08|395.26|391.26|395.27|391.27|395.08|391.08|12
1611845060000|2021-01-28 14:44:20|395.27|391.27|395.29|391.29|395.3|391.3|395.26|391.26|7
1611845070000|2021-01-28 14:44:30|395.25|391.25|395.26|391.26|395.27|391.27|395.21|391.21|14
1611845080000|2021-01-28 14:44:40|395.25|391.25|395.22|391.22|395.26|391.26|395.2|391.2|12
1611845090000|2021-01-28 14:44:50|395.19|391.19|395.18|391.18|395.26|391.26|395.17|391.17|19
1611845100000|2021-01-28 14:45:00|395.17|391.17|395.28|391.28|395.28|391.28|395.17|391.17|13
1611845110000|2021-01-28 14:45:10|395.3|391.3|395.29|391.29|395.31|391.31|395.29|391.29|5
1611845120000|2021-01-28 14:45:20|395.28|391.28|395.3|391.3|395.33|391.33|395.28|391.28|16
1611845130000|2021-01-28 14:45:30|395.32|391.32|395.3|391.3|395.36|391.36|395.3|391.3|12
1611845140000|2021-01-28 14:45:40|395.29|391.29|395.32|391.32|395.32|391.32|395.29|391.29|8
1611845150000|2021-01-28 14:45:50|395.3|391.3|395.22|391.22|395.31|391.31|395.2|391.2|6
1611845160000|2021-01-28 14:46:00|395.23|391.23|395.34|391.34|395.36|391.36|395.23|391.23|16
1611845170000|2021-01-28 14:46:10|395.35|391.35|395.33|391.33|395.35|391.35|395.33|391.33|4
1611845180000|2021-01-28 14:46:20|395.34|391.34|395.46|391.46|395.46|391.46|395.34|391.34|10
1611845190000|2021-01-28 14:46:30|395.47|391.47|395.42|391.42|395.47|391.47|395.42|391.42|7
1611845200000|2021-01-28 14:46:40|395.47|391.47|395.52|391.52|395.52|391.52|395.47|391.47|3
1611845210000|2021-01-28 14:46:50|395.51|391.51|395.51|391.51|395.52|391.52|395.49|391.49|7
1611845220000|2021-01-28 14:47:00|395.54|391.54|395.64|391.64|395.69|391.69|395.54|391.54|12
1611845230000|2021-01-28 14:47:10|395.65|391.65|396.29|392.29|396.29|392.29|395.59|391.59|16
1611845240000|2021-01-28 14:47:20|396.27|392.27|397.01|393.01|397.01|393.01|396.27|392.27|19
1611845250000|2021-01-28 14:47:30|396.99|392.99|396.68|392.68|396.99|392.99|396.65|392.65|21
1611845260000|2021-01-28 14:47:40|396.69|392.69|396.69|392.69|396.93|392.93|396.66|392.66|22
1611845270000|2021-01-28 14:47:50|396.65|392.65|396.51|392.51|396.65|392.65|396.48|392.48|20
1611845280000|2021-01-28 14:48:00|396.52|392.52|396.5|392.5|396.55|392.55|396.5|392.5|13
1611845290000|2021-01-28 14:48:10|396.49|392.49|396.3|392.3|396.49|392.49|396.27|392.27|14
1611845300000|2021-01-28 14:48:20|396.29|392.29|396.14|392.14|396.29|392.29|396.14|392.14|11
1611845310000|2021-01-28 14:48:30|396.15|392.15|395.87|391.87|396.15|392.15|395.84|391.84|18
1611845320000|2021-01-28 14:48:40|395.92|391.92|395.77|391.77|396.02|392.02|395.75|391.75|23
1611845330000|2021-01-28 14:48:50|395.78|391.78|395.77|391.77|395.78|391.78|395.75|391.75|6
1611845340000|2021-01-28 14:49:00|395.76|391.76|395.8|391.8|395.81|391.81|395.76|391.76|9
1611845350000|2021-01-28 14:49:10|395.82|391.82|395.92|391.92|396.04|392.04|395.78|391.78|15
1611845360000|2021-01-28 14:49:20|395.86|391.86|396.13|392.13|396.25|392.25|395.86|391.86|18
1611845370000|2021-01-28 14:49:30|396.12|392.12|396.03|392.03|396.13|392.13|395.98|391.98|19
1611845380000|2021-01-28 14:49:40|396.06|392.06|396.1|392.1|396.18|392.18|396.05|392.05|18
1611845390000|2021-01-28 14:49:50|396.11|392.11|396.28|392.28|396.28|392.28|396.08|392.08|14
1611845400000|2021-01-28 14:50:00|396.31|392.31|396.29|392.29|396.31|392.31|396.27|392.27|12
1611845410000|2021-01-28 14:50:10|396.3|392.3|396.17|392.17|396.3|392.3|396.17|392.17|13
1611845420000|2021-01-28 14:50:20|396.2|392.2|396.14|392.14|396.2|392.2|396.14|392.14|9
1611845430000|2021-01-28 14:50:30|396.13|392.13|396.07|392.07|396.13|392.13|396.06|392.06|7
1611845440000|2021-01-28 14:50:40|396.06|392.06|396.01|392.01|396.07|392.07|396|392|12
1611845450000|2021-01-28 14:50:50|396|392|395.96|391.96|396.01|392.01|395.96|391.96|11
1611845460000|2021-01-28 14:51:00|395.97|391.97|396.39|392.39|396.46|392.46|395.97|391.97|18
1611845470000|2021-01-28 14:51:10|396.41|392.41|396.58|392.58|396.58|392.58|396.41|392.41|13
1611845480000|2021-01-28 14:51:20|396.6|392.6|396.69|392.69|396.69|392.69|396.57|392.57|15
1611845490000|2021-01-28 14:51:30|396.7|392.7|396.62|392.62|396.7|392.7|396.61|392.61|6
1611845500000|2021-01-28 14:51:40|396.63|392.63|396.6|392.6|396.64|392.64|396.48|392.48|15
1611845510000|2021-01-28 14:51:50|396.55|392.55|396.52|392.52|396.56|392.56|396.52|392.52|17
1611845520000|2021-01-28 14:52:00|396.55|392.55|396.68|392.68|396.69|392.69|396.52|392.52|11
1611845530000|2021-01-28 14:52:10|396.69|392.69|396.79|392.79|396.81|392.81|396.69|392.69|14
1611845540000|2021-01-28 14:52:20|396.81|392.81|396.79|392.79|396.86|392.86|396.77|392.77|22
1611845550000|2021-01-28 14:52:30|396.83|392.83|396.56|392.56|396.83|392.83|396.56|392.56|16
1611845560000|2021-01-28 14:52:40|396.55|392.55|396.64|392.64|396.67|392.67|396.54|392.54|22
1611845570000|2021-01-28 14:52:50|396.62|392.62|396.6|392.6|396.63|392.63|396.6|392.6|4
1611845580000|2021-01-28 14:53:00|396.59|392.59|396.63|392.63|396.63|392.63|396.59|392.59|8
1611845590000|2021-01-28 14:53:10|396.6|392.6|396.44|392.44|396.6|392.6|396.44|392.44|6
1611845600000|2021-01-28 14:53:20|396.45|392.45|396.44|392.44|396.55|392.55|396.44|392.44|15
1611845610000|2021-01-28 14:53:30|396.42|392.42|396.33|392.33|396.45|392.45|396.33|392.33|16
1611845620000|2021-01-28 14:53:40|396.34|392.34|396.42|392.42|396.43|392.43|396.33|392.33|17
1611845630000|2021-01-28 14:53:50|396.36|392.36|396.4|392.4|396.42|392.42|396.36|392.36|15
1611845640000|2021-01-28 14:54:00|396.39|392.39|396.37|392.37|396.41|392.41|396.37|392.37|6
1611845650000|2021-01-28 14:54:10|396.38|392.38|396.64|392.64|396.65|392.65|396.38|392.38|12
1611845660000|2021-01-28 14:54:20|396.62|392.62|396.45|392.45|396.63|392.63|396.45|392.45|11
1611845670000|2021-01-28 14:54:30|396.44|392.44|396.45|392.45|396.47|392.47|396.44|392.44|15
1611845680000|2021-01-28 14:54:40|396.46|392.46|396.42|392.42|396.46|392.46|396.38|392.38|7
1611845690000|2021-01-28 14:54:50|396.32|392.32|396.3|392.3|396.38|392.38|396.23|392.23|18
1611845700000|2021-01-28 14:55:00|396.31|392.31|396.3|392.3|396.31|392.31|396.23|392.23|15
1611845710000|2021-01-28 14:55:10|396.28|392.28|396.32|392.32|396.34|392.34|396.28|392.28|7
1611845720000|2021-01-28 14:55:20|396.34|392.34|396.32|392.32|396.34|392.34|396.29|392.29|12
1611845730000|2021-01-28 14:55:30|396.33|392.33|396.09|392.09|396.35|392.35|396.08|392.08|19
1611845740000|2021-01-28 14:55:40|396.1|392.1|396.21|392.21|396.27|392.27|396.1|392.1|12
1611845750000|2021-01-28 14:55:50|396.22|392.22|396.09|392.09|396.23|392.23|396.07|392.07|12
1611845760000|2021-01-28 14:56:00|396.1|392.1|396.07|392.07|396.13|392.13|396.07|392.07|13
1611845770000|2021-01-28 14:56:10|396.06|392.06|396.05|392.05|396.12|392.12|396.05|392.05|15
1611845780000|2021-01-28 14:56:20|396.07|392.07|396.04|392.04|396.14|392.14|396.04|392.04|16
1611845790000|2021-01-28 14:56:30|396.01|392.01|395.85|391.85|396.02|392.02|395.85|391.85|15
1611845800000|2021-01-28 14:56:40|395.84|391.84|395.84|391.84|395.84|391.84|395.84|391.84|1
1611845810000|2021-01-28 14:56:50|395.78|391.78|395.67|391.67|395.78|391.78|395.67|391.67|10
1611845820000|2021-01-28 14:57:00|395.68|391.68|396.04|392.04|396.04|392.04|395.68|391.68|16
1611845830000|2021-01-28 14:57:10|396.06|392.06|396.31|392.31|396.48|392.48|396.06|392.06|16
1611845840000|2021-01-28 14:57:20|396.29|392.29|396.33|392.33|396.34|392.34|396.26|392.26|18
1611845850000|2021-01-28 14:57:30|396.32|392.32|396.29|392.29|396.42|392.42|396.28|392.28|20
1611845860000|2021-01-28 14:57:40|396.26|392.26|396.11|392.11|396.29|392.29|396.11|392.11|21
1611845870000|2021-01-28 14:57:50|396.12|392.12|396.17|392.17|396.17|392.17|396.1|392.1|10
1611845880000|2021-01-28 14:58:00|396.15|392.15|396.07|392.07|396.15|392.15|396.05|392.05|9
1611845890000|2021-01-28 14:58:10|396.08|392.08|396.07|392.07|396.1|392.1|396.06|392.06|7
1611845900000|2021-01-28 14:58:20|396.08|392.08|395.84|391.84|396.08|392.08|395.82|391.82|12
1611845910000|2021-01-28 14:58:30|395.85|391.85|395.85|391.85|395.85|391.85|395.81|391.81|18
1611845920000|2021-01-28 14:58:40|395.86|391.86|395.78|391.78|395.86|391.86|395.77|391.77|17
1611845930000|2021-01-28 14:58:50|395.77|391.77|395.52|391.52|395.77|391.77|395.52|391.52|11
1611845940000|2021-01-28 14:59:00|395.48|391.48|395.49|391.49|395.52|391.52|395.45|391.45|10
1611845950000|2021-01-28 14:59:10|395.5|391.5|395.6|391.6|395.76|391.76|395.5|391.5|19
1611845960000|2021-01-28 14:59:20|395.59|391.59|395.59|391.59|395.59|391.59|395.49|391.49|13
1611845970000|2021-01-28 14:59:30|395.58|391.58|395.59|391.59|395.65|391.65|395.55|391.55|14
1611845980000|2021-01-28 14:59:40|395.58|391.58|395.4|391.4|395.59|391.59|395.38|391.38|15
1611845990000|2021-01-28 14:59:50|395.49|391.49|395.46|391.46|395.5|391.5|395.43|391.43|8
1611846000000|2021-01-28 15:00:00|395.48|391.48|395.68|391.68|395.68|391.68|395.42|391.42|19
1611846010000|2021-01-28 15:00:10|395.67|391.67|395.76|391.76|395.82|391.82|395.67|391.67|16
1611846020000|2021-01-28 15:00:20|395.74|391.74|395.7|391.7|395.77|391.77|395.69|391.69|15
1611846030000|2021-01-28 15:00:30|395.71|391.71|395.77|391.77|395.77|391.77|395.7|391.7|9
1611846040000|2021-01-28 15:00:40|395.72|391.72|395.62|391.62|395.72|391.72|395.58|391.58|16
1611846050000|2021-01-28 15:00:50|395.61|391.61|395.63|391.63|395.64|391.64|395.61|391.61|6
1611846060000|2021-01-28 15:01:00|395.61|391.61|395.61|391.61|395.64|391.64|395.54|391.54|9
1611846070000|2021-01-28 15:01:10|395.62|391.62|395.54|391.54|395.62|391.62|395.52|391.52|11
1611846080000|2021-01-28 15:01:20|395.53|391.53|395.51|391.51|395.55|391.55|395.48|391.48|12
1611846090000|2021-01-28 15:01:30|395.48|391.48|395.55|391.55|395.57|391.57|395.48|391.48|9
1611846100000|2021-01-28 15:01:40|395.57|391.57|395.66|391.66|395.68|391.68|395.57|391.57|11
1611846110000|2021-01-28 15:01:50|395.67|391.67|395.67|391.67|395.67|391.67|395.67|391.67|1
1611846120000|2021-01-28 15:02:00|395.68|391.68|395.58|391.58|395.68|391.68|395.58|391.58|7
1611846130000|2021-01-28 15:02:10|395.62|391.62|395.55|391.55|395.62|391.62|395.55|391.55|7
1611846140000|2021-01-28 15:02:20|395.56|391.56|395.58|391.58|395.58|391.58|395.55|391.55|12
1611846150000|2021-01-28 15:02:30|395.56|391.56|395.84|391.84|395.85|391.85|395.56|391.56|16
1611846160000|2021-01-28 15:02:40|395.9|391.9|396.05|392.05|396.07|392.07|395.9|391.9|21
1611846170000|2021-01-28 15:02:50|396.01|392.01|396.02|392.02|396.1|392.1|396|392|14
1611846180000|2021-01-28 15:03:00|396.01|392.01|396.05|392.05|396.05|392.05|395.99|391.99|9
1611846190000|2021-01-28 15:03:10|396.02|392.02|396.04|392.04|396.13|392.13|396.02|392.02|14
1611846200000|2021-01-28 15:03:20|396.09|392.09|396.21|392.21|396.21|392.21|396.08|392.08|12
1611846210000|2021-01-28 15:03:30|396.22|392.22|396.19|392.19|396.22|392.22|396.19|392.19|14
1611846220000|2021-01-28 15:03:40|396.2|392.2|396.25|392.25|396.26|392.26|396.2|392.2|7
1611846230000|2021-01-28 15:03:50|396.26|392.26|396.23|392.23|396.26|392.26|396.23|392.23|8
1611846240000|2021-01-28 15:04:00|396.22|392.22|396.24|392.24|396.25|392.25|396.2|392.2|10
1611846250000|2021-01-28 15:04:10|396.25|392.25|396.31|392.31|396.31|392.31|396.25|392.25|6
1611846260000|2021-01-28 15:04:20|396.27|392.27|396.23|392.23|396.27|392.27|396.23|392.23|6
1611846270000|2021-01-28 15:04:30|396.24|392.24|396.33|392.33|396.33|392.33|396.24|392.24|10
1611846280000|2021-01-28 15:04:40|396.29|392.29|396.31|392.31|396.31|392.31|396.29|392.29|2
1611846290000|2021-01-28 15:04:50|396.33|392.33|396.39|392.39|396.39|392.39|396.31|392.31|7
1611846300000|2021-01-28 15:05:00|396.38|392.38|396.41|392.41|396.51|392.51|396.38|392.38|4
1611846310000|2021-01-28 15:05:10|396.42|392.42|396.43|392.43|396.46|392.46|396.41|392.41|6
1611846320000|2021-01-28 15:05:20|396.39|392.39|396.42|392.42|396.42|392.42|396.39|392.39|4
1611846330000|2021-01-28 15:05:30|396.41|392.41|396.42|392.42|396.42|392.42|396.39|392.39|4
1611846340000|2021-01-28 15:05:40|396.43|392.43|396.55|392.55|396.55|392.55|396.42|392.42|13
1611846350000|2021-01-28 15:05:50|396.58|392.58|396.66|392.66|396.71|392.71|396.57|392.57|8
1611846360000|2021-01-28 15:06:00|396.65|392.65|396.63|392.63|396.65|392.65|396.53|392.53|17
1611846370000|2021-01-28 15:06:10|396.62|392.62|396.26|392.26|396.63|392.63|396.24|392.24|20
1611846380000|2021-01-28 15:06:20|396.24|392.24|396.23|392.23|396.31|392.31|396.21|392.21|16
1611846390000|2021-01-28 15:06:30|396.22|392.22|396.22|392.22|396.25|392.25|396.15|392.15|11
1611846400000|2021-01-28 15:06:40|396.18|392.18|396.17|392.17|396.18|392.18|396.06|392.06|22
1611846410000|2021-01-28 15:06:50|396.14|392.14|396.06|392.06|396.17|392.17|396.01|392.01|15
1611846420000|2021-01-28 15:07:00|396.04|392.04|396.05|392.05|396.1|392.1|396|392|20
1611846430000|2021-01-28 15:07:10|396.08|392.08|396.1|392.1|396.1|392.1|396.04|392.04|14
1611846440000|2021-01-28 15:07:20|396.09|392.09|396.09|392.09|396.12|392.12|396.07|392.07|12
1611846450000|2021-01-28 15:07:30|396.07|392.07|395.98|391.98|396.08|392.08|395.98|391.98|13
1611846460000|2021-01-28 15:07:40|395.97|391.97|395.89|391.89|395.99|391.99|395.89|391.89|15
1611846470000|2021-01-28 15:07:50|395.88|391.88|395.75|391.75|395.89|391.89|395.74|391.74|15
1611846480000|2021-01-28 15:08:00|395.74|391.74|395.64|391.64|395.76|391.76|395.63|391.63|11
1611846490000|2021-01-28 15:08:10|395.59|391.59|395.5|391.5|395.61|391.61|395.49|391.49|15
1611846500000|2021-01-28 15:08:20|395.47|391.47|395.4|391.4|395.47|391.47|395.3|391.3|15
1611846510000|2021-01-28 15:08:30|395.48|391.48|395.23|391.23|395.48|391.48|395.23|391.23|15
1611846520000|2021-01-28 15:08:40|395.21|391.21|395.13|391.13|395.21|391.21|395.08|391.08|20
1611846530000|2021-01-28 15:08:50|395.11|391.11|395.25|391.25|395.25|391.25|395.11|391.11|14
1611846540000|2021-01-28 15:09:00|395.23|391.23|395.1|391.1|395.24|391.24|395.08|391.08|20
1611846550000|2021-01-28 15:09:10|395.11|391.11|395.04|391.04|395.11|391.11|395.03|391.03|18
1611846560000|2021-01-28 15:09:20|395.03|391.03|394.76|390.76|395.03|391.03|394.76|390.76|13
1611846570000|2021-01-28 15:09:30|394.75|390.75|394.45|390.45|394.75|390.75|394.37|390.37|13
1611846580000|2021-01-28 15:09:40|394.52|390.52|394.44|390.44|394.58|390.58|394.42|390.42|17
1611846590000|2021-01-28 15:09:50|394.43|390.43|394.39|390.39|394.43|390.43|394.2|390.2|26
1611846600000|2021-01-28 15:10:00|394.24|390.24|394.01|390.01|394.28|390.28|394.01|390.01|23
1611846610000|2021-01-28 15:10:10|394|390|393.52|389.52|394|390|393.48|389.48|33
1611846620000|2021-01-28 15:10:20|393.51|389.51|393.6|389.6|393.6|389.6|393.37|389.37|29
1611846630000|2021-01-28 15:10:30|393.58|389.58|393.44|389.44|393.58|389.58|393.43|389.43|23
1611846640000|2021-01-28 15:10:40|393.46|389.46|393.48|389.48|393.6|389.6|393.43|389.43|32
1611846650000|2021-01-28 15:10:50|393.46|389.46|393.33|389.33|393.53|389.53|393.3|389.3|27
1611846660000|2021-01-28 15:11:00|393.34|389.34|393.54|389.54|393.57|389.57|393.34|389.34|26
1611846670000|2021-01-28 15:11:10|393.55|389.55|393.5|389.5|393.69|389.69|393.45|389.45|27
1611846680000|2021-01-28 15:11:20|393.43|389.43|393.43|389.43|393.49|389.49|393.43|389.43|16
1611846690000|2021-01-28 15:11:30|393.44|389.44|393.14|389.14|393.44|389.44|393.14|389.14|18
1611846700000|2021-01-28 15:11:40|393.13|389.13|393.17|389.17|393.22|389.22|393.13|389.13|18
1611846710000|2021-01-28 15:11:50|393.15|389.15|393.11|389.11|393.46|389.46|392.94|388.94|21
1611846720000|2021-01-28 15:12:00|393.1|389.1|393.26|389.26|393.31|389.31|393.1|389.1|23
1611846730000|2021-01-28 15:12:10|393.23|389.23|393.19|389.19|393.23|389.23|393.17|389.17|20
1611846740000|2021-01-28 15:12:20|393.08|389.08|392.9|388.9|393.08|389.08|392.88|388.88|29
1611846750000|2021-01-28 15:12:30|392.91|388.91|392.95|388.95|392.97|388.97|392.85|388.85|23
1611846760000|2021-01-28 15:12:40|392.96|388.96|392.97|388.97|393.02|389.02|392.95|388.95|18
1611846770000|2021-01-28 15:12:50|392.96|388.96|392.95|388.95|392.97|388.97|392.9|388.9|17
1611846780000|2021-01-28 15:13:00|392.94|388.94|392.99|388.99|393.01|389.01|392.94|388.94|15
1611846790000|2021-01-28 15:13:10|392.98|388.98|393|389|393.03|389.03|392.98|388.98|9
1611846800000|2021-01-28 15:13:20|393.04|389.04|393.01|389.01|393.04|389.04|393|389|6
1611846810000|2021-01-28 15:13:30|393.02|389.02|393.08|389.08|393.08|389.08|393.01|389.01|8
1611846820000|2021-01-28 15:13:40|393.09|389.09|393.06|389.06|393.09|389.09|393.05|389.05|5
1611846830000|2021-01-28 15:13:50|393.07|389.07|392.98|388.98|393.09|389.09|392.98|388.98|14
1611846840000|2021-01-28 15:14:00|392.97|388.97|393.13|389.13|393.18|389.18|392.94|388.94|14
1611846850000|2021-01-28 15:14:10|393.09|389.09|393.24|389.24|393.33|389.33|393.09|389.09|28
1611846860000|2021-01-28 15:14:20|393.27|389.27|393.44|389.44|393.54|389.54|393.2|389.2|25
1611846870000|2021-01-28 15:14:30|393.45|389.45|393.36|389.36|393.45|389.45|393.33|389.33|26
1611846880000|2021-01-28 15:14:40|393.48|389.48|394.23|390.23|394.23|390.23|393.48|389.48|13
1611846890000|2021-01-28 15:14:50|394.24|390.24|394.12|390.12|394.24|390.24|394.04|390.04|23
1611846900000|2021-01-28 15:15:00|394.15|390.15|394.45|390.45|394.45|390.45|394.14|390.14|18
1611846910000|2021-01-28 15:15:10|394.46|390.46|395.07|391.07|395.08|391.08|394.46|390.46|24
1611846920000|2021-01-28 15:15:20|395.08|391.08|395.48|391.48|395.53|391.53|395.08|391.08|28
1611846930000|2021-01-28 15:15:30|395.5|391.5|395.7|391.7|395.71|391.71|395.5|391.5|21
1611846940000|2021-01-28 15:15:40|395.72|391.72|395.61|391.61|395.97|391.97|395.61|391.61|26
1611846950000|2021-01-28 15:15:50|395.6|391.6|395.65|391.65|395.74|391.74|395.49|391.49|23
1611846960000|2021-01-28 15:16:00|395.68|391.68|395.77|391.77|395.78|391.78|395.61|391.61|15
1611846970000|2021-01-28 15:16:10|395.78|391.78|396.07|392.07|396.07|392.07|395.78|391.78|30
1611846980000|2021-01-28 15:16:20|396.08|392.08|395.99|391.99|396.17|392.17|395.99|391.99|26
1611846990000|2021-01-28 15:16:30|395.97|391.97|396.31|392.31|396.32|392.32|395.96|391.96|25
1611847000000|2021-01-28 15:16:40|396.3|392.3|396.26|392.26|396.35|392.35|396.26|392.26|23
1611847010000|2021-01-28 15:16:50|396.28|392.28|395.93|391.93|396.28|392.28|395.92|391.92|27
1611847020000|2021-01-28 15:17:00|395.95|391.95|396.2|392.2|396.21|392.21|395.93|391.93|25
1611847030000|2021-01-28 15:17:10|396.21|392.21|395.99|391.99|396.21|392.21|395.98|391.98|25
1611847040000|2021-01-28 15:17:20|396|392|395.79|391.79|396.03|392.03|395.79|391.79|27
1611847050000|2021-01-28 15:17:30|395.78|391.78|395.57|391.57|395.78|391.78|395.44|391.44|23
1611847060000|2021-01-28 15:17:40|395.59|391.59|395.65|391.65|395.75|391.75|395.55|391.55|23
1611847070000|2021-01-28 15:17:50|395.64|391.64|395.39|391.39|395.64|391.64|395.39|391.39|21
1611847080000|2021-01-28 15:18:00|395.38|391.38|395.36|391.36|395.44|391.44|395.36|391.36|19
1611847090000|2021-01-28 15:18:10|395.35|391.35|395.4|391.4|395.4|391.4|395.28|391.28|22
1611847100000|2021-01-28 15:18:20|395.43|391.43|395.44|391.44|395.59|391.59|395.4|391.4|23
1611847110000|2021-01-28 15:18:30|395.45|391.45|395.47|391.47|395.47|391.47|395.44|391.44|9
1611847120000|2021-01-28 15:18:40|395.46|391.46|395.75|391.75|395.75|391.75|395.42|391.42|20
1611847130000|2021-01-28 15:18:50|395.73|391.73|395.97|391.97|395.98|391.98|395.73|391.73|32
1611847140000|2021-01-28 15:19:00|395.98|391.98|395.77|391.77|395.98|391.98|395.74|391.74|23
1611847150000|2021-01-28 15:19:10|395.76|391.76|395.61|391.61|395.84|391.84|395.61|391.61|31
1611847160000|2021-01-28 15:19:20|395.72|391.72|395.66|391.66|395.72|391.72|395.58|391.58|22
1611847170000|2021-01-28 15:19:30|395.65|391.65|395.69|391.69|395.76|391.76|395.65|391.65|27
1611847180000|2021-01-28 15:19:40|395.71|391.71|395.66|391.66|395.76|391.76|395.66|391.66|27
1611847190000|2021-01-28 15:19:50|395.68|391.68|395.64|391.64|395.69|391.69|395.61|391.61|27
1611847200000|2021-01-28 15:20:00|395.56|391.56|395.61|391.61|395.67|391.67|395.48|391.48|24
1611847210000|2021-01-28 15:20:10|395.55|391.55|395.65|391.65|395.69|391.69|395.55|391.55|8
1611847220000|2021-01-28 15:20:20|395.7|391.7|395.81|391.81|395.84|391.84|395.64|391.64|13
1611847230000|2021-01-28 15:20:30|395.77|391.77|395.75|391.75|395.78|391.78|395.7|391.7|27
1611847240000|2021-01-28 15:20:40|395.73|391.73|395.72|391.72|395.81|391.81|395.71|391.71|29
1611847250000|2021-01-28 15:20:50|395.71|391.71|395.85|391.85|395.89|391.89|395.71|391.71|20
1611847260000|2021-01-28 15:21:00|395.86|391.86|396.32|392.32|396.32|392.32|395.86|391.86|21
1611847270000|2021-01-28 15:21:10|396.34|392.34|396.78|392.78|396.8|392.8|396.34|392.34|18
1611847280000|2021-01-28 15:21:20|396.79|392.79|396.84|392.84|396.88|392.88|396.79|392.79|13
1611847290000|2021-01-28 15:21:30|396.86|392.86|397.08|393.08|397.08|393.08|396.86|392.86|20
1611847300000|2021-01-28 15:21:40|397.07|393.07|397.2|393.2|397.2|393.2|397.06|393.06|12
1611847310000|2021-01-28 15:21:50|397.17|393.17|397.07|393.07|397.18|393.18|397.07|393.07|13
1611847320000|2021-01-28 15:22:00|397.06|393.06|396.65|392.65|397.1|393.1|396.63|392.63|31
1611847330000|2021-01-28 15:22:10|396.66|392.66|396.89|392.89|396.89|392.89|396.64|392.64|26
1611847340000|2021-01-28 15:22:20|396.88|392.88|396.87|392.87|396.89|392.89|396.83|392.83|23
1611847350000|2021-01-28 15:22:30|396.86|392.86|396.86|392.86|396.9|392.9|396.75|392.75|26
1611847360000|2021-01-28 15:22:40|396.84|392.84|396.99|392.99|397.09|393.09|396.84|392.84|20
1611847370000|2021-01-28 15:22:50|396.93|392.93|396.9|392.9|397.06|393.06|396.9|392.9|26
1611847380000|2021-01-28 15:23:00|396.86|392.86|396.96|392.96|397.04|393.04|396.86|392.86|29
1611847390000|2021-01-28 15:23:10|397.06|393.06|396.69|392.69|397.06|393.06|396.68|392.68|27
1611847400000|2021-01-28 15:23:20|396.68|392.68|396.68|392.68|396.69|392.69|396.61|392.61|19
1611847410000|2021-01-28 15:23:30|396.66|392.66|396.67|392.67|396.75|392.75|396.65|392.65|14
1611847420000|2021-01-28 15:23:40|396.66|392.66|396.4|392.4|396.66|392.66|396.4|392.4|22
1611847430000|2021-01-28 15:23:50|396.38|392.38|396.33|392.33|396.45|392.45|396.28|392.28|26
1611847440000|2021-01-28 15:24:00|396.31|392.31|396.22|392.22|396.34|392.34|396.17|392.17|18
1611847450000|2021-01-28 15:24:10|396.14|392.14|396|392|396.14|392.14|395.99|391.99|18
1611847460000|2021-01-28 15:24:20|396.01|392.01|395.64|391.64|396.01|392.01|395.64|391.64|22
1611847470000|2021-01-28 15:24:30|395.65|391.65|395.7|391.7|395.72|391.72|395.64|391.64|22
1611847480000|2021-01-28 15:24:40|395.73|391.73|395.62|391.62|395.73|391.73|395.61|391.61|17
1611847490000|2021-01-28 15:24:50|395.63|391.63|396.19|392.19|396.21|392.21|395.63|391.63|32
1611847500000|2021-01-28 15:25:00|396.18|392.18|395.96|391.96|396.2|392.2|395.93|391.93|27
1611847510000|2021-01-28 15:25:10|395.97|391.97|395.9|391.9|395.97|391.97|395.88|391.88|13
1611847520000|2021-01-28 15:25:20|395.87|391.87|395.7|391.7|395.88|391.88|395.65|391.65|16
1611847530000|2021-01-28 15:25:30|395.73|391.73|395.94|391.94|395.94|391.94|395.65|391.65|28
1611847540000|2021-01-28 15:25:40|395.95|391.95|395.96|391.96|396.05|392.05|395.94|391.94|19
1611847550000|2021-01-28 15:25:50|395.95|391.95|395.89|391.89|395.96|391.96|395.89|391.89|15
1611847560000|2021-01-28 15:26:00|395.91|391.91|395.78|391.78|395.91|391.91|395.77|391.77|8
1611847570000|2021-01-28 15:26:10|395.77|391.77|395.54|391.54|395.77|391.77|395.53|391.53|23
1611847580000|2021-01-28 15:26:20|395.6|391.6|395.48|391.48|395.62|391.62|395.44|391.44|27
1611847590000|2021-01-28 15:26:30|395.49|391.49|395.46|391.46|395.57|391.57|395.46|391.46|20
1611847600000|2021-01-28 15:26:40|395.48|391.48|395.53|391.53|395.54|391.54|395.45|391.45|20
1611847610000|2021-01-28 15:26:50|395.54|391.54|395.54|391.54|395.56|391.56|395.51|391.51|21
1611847620000|2021-01-28 15:27:00|395.55|391.55|395.28|391.28|395.55|391.55|395.22|391.22|24
1611847630000|2021-01-28 15:27:10|395.26|391.26|395.3|391.3|395.33|391.33|395.25|391.25|27
1611847640000|2021-01-28 15:27:20|395.33|391.33|395.33|391.33|395.34|391.34|395.3|391.3|21
1611847650000|2021-01-28 15:27:30|395.32|391.32|395.3|391.3|395.34|391.34|395.29|391.29|17
1611847660000|2021-01-28 15:27:40|395.31|391.31|395.12|391.12|395.32|391.32|395.11|391.11|25
1611847670000|2021-01-28 15:27:50|395.13|391.13|395.04|391.04|395.14|391.14|395.04|391.04|21
1611847680000|2021-01-28 15:28:00|395.05|391.05|394.93|390.93|395.05|391.05|394.9|390.9|17
1611847690000|2021-01-28 15:28:10|394.94|390.94|394.93|390.93|395.06|391.06|394.93|390.93|18
1611847700000|2021-01-28 15:28:20|394.94|390.94|394.71|390.71|394.94|390.94|394.71|390.71|24
1611847710000|2021-01-28 15:28:30|394.73|390.73|394.59|390.59|394.73|390.73|394.59|390.59|7
1611847720000|2021-01-28 15:28:40|394.57|390.57|394.41|390.41|394.58|390.58|394.41|390.41|24
1611847730000|2021-01-28 15:28:50|394.43|390.43|394.35|390.35|394.44|390.44|394.35|390.35|20
1611847740000|2021-01-28 15:29:00|394.36|390.36|394.12|390.12|394.36|390.36|394.1|390.1|21
1611847750000|2021-01-28 15:29:10|394.11|390.11|394.14|390.14|394.15|390.15|394.06|390.06|17
1611847760000|2021-01-28 15:29:20|394.12|390.12|394.08|390.08|394.14|390.14|394.07|390.07|14
1611847770000|2021-01-28 15:29:30|394.09|390.09|394.46|390.46|394.46|390.46|394.09|390.09|26
1611847780000|2021-01-28 15:29:40|394.6|390.6|394.6|390.6|394.69|390.69|394.43|390.43|24
1611847790000|2021-01-28 15:29:50|394.58|390.58|394.58|390.58|394.65|390.65|394.54|390.54|27
1611847800000|2021-01-28 15:30:00|394.59|390.59|395.05|391.05|395.05|391.05|394.54|390.54|20
1611847810000|2021-01-28 15:30:10|395.04|391.04|394.85|390.85|395.05|391.05|394.77|390.77|23
1611847820000|2021-01-28 15:30:20|394.86|390.86|394.9|390.9|394.91|390.91|394.82|390.82|17
1611847830000|2021-01-28 15:30:30|394.91|390.91|395|391|395|391|394.9|390.9|10
1611847840000|2021-01-28 15:30:40|394.98|390.98|395.33|391.33|395.33|391.33|394.98|390.98|19
1611847850000|2021-01-28 15:30:50|395.27|391.27|395.31|391.31|395.37|391.37|395.26|391.26|18
1611847860000|2021-01-28 15:31:00|395.32|391.32|395.3|391.3|395.33|391.33|395.22|391.22|23
1611847870000|2021-01-28 15:31:10|395.26|391.26|395.26|391.26|395.3|391.3|395.23|391.23|11
1611847880000|2021-01-28 15:31:20|395.27|391.27|395.36|391.36|395.41|391.41|395.27|391.27|12
1611847890000|2021-01-28 15:31:30|395.37|391.37|395.6|391.6|395.6|391.6|395.37|391.37|7
1611847900000|2021-01-28 15:31:40|395.59|391.59|395.58|391.58|395.6|391.6|395.58|391.58|6
1611847910000|2021-01-28 15:31:50|395.59|391.59|396|392|396.04|392.04|395.58|391.58|28
1611847920000|2021-01-28 15:32:00|396.03|392.03|395.97|391.97|396.05|392.05|395.93|391.93|27
1611847930000|2021-01-28 15:32:10|395.96|391.96|396.02|392.02|396.02|392.02|395.96|391.96|12
1611847940000|2021-01-28 15:32:20|396.01|392.01|396.03|392.03|396.03|392.03|395.92|391.92|20
1611847950000|2021-01-28 15:32:30|395.92|391.92|395.97|391.97|396.03|392.03|395.9|391.9|22
1611847960000|2021-01-28 15:32:40|395.96|391.96|396.05|392.05|396.06|392.06|395.89|391.89|21
1611847970000|2021-01-28 15:32:50|396.04|392.04|396.15|392.15|396.17|392.17|395.92|391.92|17
1611847980000|2021-01-28 15:33:00|396.04|392.04|396.1|392.1|396.1|392.1|396.04|392.04|8
1611847990000|2021-01-28 15:33:10|396.11|392.11|396.11|392.11|396.13|392.13|396.1|392.1|5
1611848000000|2021-01-28 15:33:20|396.12|392.12|396.12|392.12|396.14|392.14|396.08|392.08|5
1611848010000|2021-01-28 15:33:30|396.41|392.41|396.58|392.58|396.62|392.62|396.41|392.41|19
1611848020000|2021-01-28 15:33:40|396.57|392.57|396.62|392.62|396.66|392.66|396.56|392.56|22
1611848030000|2021-01-28 15:33:50|396.6|392.6|396.53|392.53|396.6|392.6|396.51|392.51|31
1611848040000|2021-01-28 15:34:00|396.58|392.58|396.52|392.52|396.59|392.59|396.52|392.52|17
1611848050000|2021-01-28 15:34:10|396.57|392.57|396.8|392.8|396.87|392.87|396.57|392.57|24
1611848060000|2021-01-28 15:34:20|396.77|392.77|396.96|392.96|396.98|392.98|396.77|392.77|15
1611848070000|2021-01-28 15:34:30|396.97|392.97|396.93|392.93|396.99|392.99|396.89|392.89|22
1611848080000|2021-01-28 15:34:40|396.9|392.9|396.93|392.93|396.98|392.98|396.86|392.86|20
1611848090000|2021-01-28 15:34:50|396.91|392.91|396.74|392.74|396.92|392.92|396.74|392.74|16
1611848100000|2021-01-28 15:35:00|396.72|392.72|396.62|392.62|396.73|392.73|396.62|392.62|11
1611848110000|2021-01-28 15:35:10|396.61|392.61|396.61|392.61|396.67|392.67|396.6|392.6|18
1611848120000|2021-01-28 15:35:20|396.6|392.6|396.55|392.55|396.71|392.71|396.54|392.54|17
1611848130000|2021-01-28 15:35:30|396.54|392.54|396.48|392.48|396.55|392.55|396.47|392.47|17
1611848140000|2021-01-28 15:35:40|396.47|392.47|396.27|392.27|396.48|392.48|396.27|392.27|18
1611848150000|2021-01-28 15:35:50|396.25|392.25|396.23|392.23|396.3|392.3|396.2|392.2|6
1611848160000|2021-01-28 15:36:00|396.26|392.26|395.89|391.89|396.26|392.26|395.89|391.89|16
1611848170000|2021-01-28 15:36:10|395.88|391.88|395.71|391.71|395.88|391.88|395.67|391.67|23
1611848180000|2021-01-28 15:36:20|395.72|391.72|395.95|391.95|395.95|391.95|395.71|391.71|25
1611848190000|2021-01-28 15:36:30|395.96|391.96|395.83|391.83|395.96|391.96|395.8|391.8|22
1611848200000|2021-01-28 15:36:40|395.82|391.82|395.72|391.72|395.88|391.88|395.69|391.69|25
1611848210000|2021-01-28 15:36:50|395.69|391.69|395.73|391.73|395.73|391.73|395.64|391.64|16
1611848220000|2021-01-28 15:37:00|395.75|391.75|395.97|391.97|396.03|392.03|395.71|391.71|29
1611848230000|2021-01-28 15:37:10|395.96|391.96|395.61|391.61|395.97|391.97|395.61|391.61|22
1611848240000|2021-01-28 15:37:20|395.59|391.59|395.59|391.59|395.64|391.64|395.57|391.57|16
1611848250000|2021-01-28 15:37:30|395.58|391.58|395.66|391.66|395.68|391.68|395.58|391.58|24
1611848260000|2021-01-28 15:37:40|395.64|391.64|395.61|391.61|395.64|391.64|395.53|391.53|29
1611848270000|2021-01-28 15:37:50|395.58|391.58|395.62|391.62|395.68|391.68|395.58|391.58|24
1611848280000|2021-01-28 15:38:00|395.61|391.61|395.61|391.61|395.63|391.63|395.53|391.53|20
1611848290000|2021-01-28 15:38:10|395.63|391.63|395.57|391.57|395.67|391.67|395.56|391.56|20
1611848300000|2021-01-28 15:38:20|395.59|391.59|395.93|391.93|395.95|391.95|395.59|391.59|23
1611848310000|2021-01-28 15:38:30|395.94|391.94|396.23|392.23|396.24|392.24|395.92|391.92|17
1611848320000|2021-01-28 15:38:40|396.25|392.25|396.25|392.25|396.39|392.39|396.19|392.19|27
1611848330000|2021-01-28 15:38:50|396.2|392.2|396.16|392.16|396.25|392.25|396.08|392.08|24
1611848340000|2021-01-28 15:39:00|396.18|392.18|395.94|391.94|396.18|392.18|395.92|391.92|30
1611848350000|2021-01-28 15:39:10|395.93|391.93|395.9|391.9|396.01|392.01|395.9|391.9|26
1611848360000|2021-01-28 15:39:20|395.88|391.88|395.87|391.87|395.92|391.92|395.81|391.81|22
1611848370000|2021-01-28 15:39:30|395.79|391.79|395.83|391.83|395.87|391.87|395.79|391.79|27
1611848380000|2021-01-28 15:39:40|395.82|391.82|395.82|391.82|395.84|391.84|395.77|391.77|19
1611848390000|2021-01-28 15:39:50|395.83|391.83|395.76|391.76|395.83|391.83|395.76|391.76|17
1611848400000|2021-01-28 15:40:00|395.77|391.77|395.89|391.89|395.89|391.89|395.76|391.76|18
1611848410000|2021-01-28 15:40:10|395.88|391.88|395.98|391.98|396.07|392.07|395.83|391.83|29
1611848420000|2021-01-28 15:40:20|395.97|391.97|395.84|391.84|396.07|392.07|395.82|391.82|32
1611848430000|2021-01-28 15:40:30|395.85|391.85|395.96|391.96|396.02|392.02|395.85|391.85|32
1611848440000|2021-01-28 15:40:40|395.94|391.94|395.79|391.79|395.94|391.94|395.73|391.73|25
1611848450000|2021-01-28 15:40:50|395.78|391.78|395.86|391.86|395.86|391.86|395.75|391.75|34
1611848460000|2021-01-28 15:41:00|395.88|391.88|395.92|391.92|395.92|391.92|395.85|391.85|13
1611848470000|2021-01-28 15:41:10|395.93|391.93|396|392|396.02|392.02|395.91|391.91|13
1611848480000|2021-01-28 15:41:20|396.02|392.02|396|392|396.04|392.04|395.95|391.95|32
1611848490000|2021-01-28 15:41:30|396.01|392.01|396.01|392.01|396.03|392.03|395.96|391.96|31
1611848500000|2021-01-28 15:41:40|396|392|396.13|392.13|396.13|392.13|395.99|391.99|23
1611848510000|2021-01-28 15:41:50|396.12|392.12|396.21|392.21|396.27|392.27|396.1|392.1|22
1611848520000|2021-01-28 15:42:00|396.27|392.27|396.08|392.08|396.3|392.3|396.05|392.05|25
1611848530000|2021-01-28 15:42:10|396.09|392.09|396.14|392.14|396.14|392.14|396.06|392.06|31
1611848540000|2021-01-28 15:42:20|396.15|392.15|396.06|392.06|396.19|392.19|396.03|392.03|19
1611848550000|2021-01-28 15:42:30|396.05|392.05|395.99|391.99|396.06|392.06|395.95|391.95|21
1611848560000|2021-01-28 15:42:40|395.98|391.98|395.81|391.81|396.01|392.01|395.81|391.81|18
1611848570000|2021-01-28 15:42:50|395.78|391.78|395.86|391.86|395.86|391.86|395.74|391.74|19
1611848580000|2021-01-28 15:43:00|395.78|391.78|395.79|391.79|395.86|391.86|395.73|391.73|14
1611848590000|2021-01-28 15:43:10|395.8|391.8|395.89|391.89|395.93|391.93|395.8|391.8|13
1611848600000|2021-01-28 15:43:20|395.93|391.93|395.84|391.84|395.93|391.93|395.84|391.84|20
1611848610000|2021-01-28 15:43:30|395.89|391.89|395.7|391.7|395.89|391.89|395.67|391.67|22
1611848620000|2021-01-28 15:43:40|395.69|391.69|395.72|391.72|395.72|391.72|395.69|391.69|14
1611848630000|2021-01-28 15:43:50|395.73|391.73|395.68|391.68|395.74|391.74|395.68|391.68|7
1611848640000|2021-01-28 15:44:00|395.69|391.69|395.67|391.67|395.69|391.69|395.67|391.67|7
1611848650000|2021-01-28 15:44:10|395.66|391.66|395.61|391.61|395.66|391.66|395.61|391.61|5
1611848660000|2021-01-28 15:44:20|395.6|391.6|395.41|391.41|395.61|391.61|395.39|391.39|13
1611848670000|2021-01-28 15:44:30|395.55|391.55|395.54|391.54|395.56|391.56|395.53|391.53|13
1611848680000|2021-01-28 15:44:40|395.55|391.55|395.55|391.55|395.56|391.56|395.54|391.54|5
1611848690000|2021-01-28 15:44:50|395.56|391.56|395.62|391.62|395.62|391.62|395.56|391.56|8
1611848700000|2021-01-28 15:45:00|395.6|391.6|395.59|391.59|395.61|391.61|395.59|391.59|6
1611848710000|2021-01-28 15:45:10|395.6|391.6|395.74|391.74|395.74|391.74|395.6|391.6|19
1611848720000|2021-01-28 15:45:20|395.73|391.73|396.05|392.05|396.05|392.05|395.69|391.69|24
1611848730000|2021-01-28 15:45:30|396.06|392.06|395.92|391.92|396.07|392.07|395.9|391.9|25
1611848740000|2021-01-28 15:45:40|395.91|391.91|396.01|392.01|396.02|392.02|395.85|391.85|21
1611848750000|2021-01-28 15:45:50|396.03|392.03|396.12|392.12|396.21|392.21|396.03|392.03|22
1611848760000|2021-01-28 15:46:00|396.14|392.14|395.95|391.95|396.16|392.16|395.9|391.9|26
1611848770000|2021-01-28 15:46:10|395.93|391.93|395.94|391.94|396.04|392.04|395.89|391.89|28
1611848780000|2021-01-28 15:46:20|395.96|391.96|395.88|391.88|395.96|391.96|395.83|391.83|15
1611848790000|2021-01-28 15:46:30|395.87|391.87|395.82|391.82|396.02|392.02|395.82|391.82|19
1611848800000|2021-01-28 15:46:40|395.86|391.86|395.87|391.87|395.88|391.88|395.81|391.81|32
1611848810000|2021-01-28 15:46:50|395.9|391.9|395.91|391.91|395.94|391.94|395.89|391.89|20
1611848820000|2021-01-28 15:47:00|395.92|391.92|395.89|391.89|395.92|391.92|395.83|391.83|19
1611848830000|2021-01-28 15:47:10|395.87|391.87|395.87|391.87|395.9|391.9|395.86|391.86|13
1611848840000|2021-01-28 15:47:20|395.86|391.86|395.85|391.85|395.89|391.89|395.85|391.85|22
1611848850000|2021-01-28 15:47:30|395.84|391.84|395.88|391.88|395.89|391.89|395.83|391.83|17
1611848860000|2021-01-28 15:47:40|395.89|391.89|395.87|391.87|395.89|391.89|395.85|391.85|9
1611848870000|2021-01-28 15:47:50|395.86|391.86|395.83|391.83|395.87|391.87|395.83|391.83|11
1611848880000|2021-01-28 15:48:00|395.82|391.82|395.53|391.53|395.82|391.82|395.49|391.49|20
1611848890000|2021-01-28 15:48:10|395.52|391.52|395.26|391.26|395.55|391.55|395.25|391.25|22
1611848900000|2021-01-28 15:48:20|395.29|391.29|395.21|391.21|395.3|391.3|395.21|391.21|12
1611848910000|2021-01-28 15:48:30|395.13|391.13|395.25|391.25|395.32|391.32|395.12|391.12|25
1611848920000|2021-01-28 15:48:40|395.27|391.27|395.21|391.21|395.4|391.4|395.21|391.21|21
1611848930000|2021-01-28 15:48:50|395.2|391.2|395.2|391.2|395.25|391.25|395.19|391.19|20
1611848940000|2021-01-28 15:49:00|395.21|391.21|395.38|391.38|395.38|391.38|395.21|391.21|20
1611848950000|2021-01-28 15:49:10|395.39|391.39|395.44|391.44|395.44|391.44|395.33|391.33|19
1611848960000|2021-01-28 15:49:20|395.47|391.47|395.51|391.51|395.57|391.57|395.4|391.4|18
1611848970000|2021-01-28 15:49:30|395.52|391.52|395.57|391.57|395.63|391.63|395.41|391.41|10
1611848980000|2021-01-28 15:49:40|395.58|391.58|395.6|391.6|395.74|391.74|395.45|391.45|8
1611848990000|2021-01-28 15:49:50|395.59|391.59|395.6|391.6|395.73|391.73|395.41|391.41|16
1611849000000|2021-01-28 15:50:00|395.58|391.58|395.49|391.49|395.58|391.58|395.49|391.49|10
1611849010000|2021-01-28 15:50:10|395.5|391.5|395.4|391.4|395.55|391.55|395.39|391.39|21
1611849020000|2021-01-28 15:50:20|395.39|391.39|395.33|391.33|395.39|391.39|395.33|391.33|12
1611849030000|2021-01-28 15:50:30|395.32|391.32|395.31|391.31|395.33|391.33|395.28|391.28|21
1611849040000|2021-01-28 15:50:40|395.3|391.3|395.26|391.26|395.32|391.32|395.26|391.26|15
1611849050000|2021-01-28 15:50:50|395.31|391.31|395.28|391.28|395.31|391.31|395.26|391.26|10
1611849060000|2021-01-28 15:51:00|395.26|391.26|395.17|391.17|395.26|391.26|395.09|391.09|11
1611849070000|2021-01-28 15:51:10|395.19|391.19|395.32|391.32|395.32|391.32|395.19|391.19|22
1611849080000|2021-01-28 15:51:20|395.33|391.33|395.28|391.28|395.33|391.33|395.26|391.26|15
1611849090000|2021-01-28 15:51:30|395.27|391.27|395.21|391.21|395.27|391.27|395.16|391.16|21
1611849100000|2021-01-28 15:51:40|395.14|391.14|395.36|391.36|395.36|391.36|395.14|391.14|27
1611849110000|2021-01-28 15:51:50|395.37|391.37|395.4|391.4|395.52|391.52|395.34|391.34|20
1611849120000|2021-01-28 15:52:00|395.41|391.41|395.5|391.5|395.54|391.54|395.4|391.4|14
1611849130000|2021-01-28 15:52:10|395.49|391.49|395.44|391.44|395.58|391.58|395.4|391.4|15
1611849140000|2021-01-28 15:52:20|395.65|391.65|395.66|391.66|395.76|391.76|395.44|391.44|13
1611849150000|2021-01-28 15:52:30|395.7|391.7|395.85|391.85|395.86|391.86|395.7|391.7|20
1611849160000|2021-01-28 15:52:40|395.83|391.83|395.76|391.76|395.93|391.93|395.74|391.74|21
1611849170000|2021-01-28 15:52:50|395.78|391.78|395.61|391.61|395.78|391.78|395.59|391.59|13
1611849180000|2021-01-28 15:53:00|395.58|391.58|395.49|391.49|395.59|391.59|395.46|391.46|14
1611849190000|2021-01-28 15:53:10|395.5|391.5|395.5|391.5|395.53|391.53|395.46|391.46|11
1611849200000|2021-01-28 15:53:20|395.49|391.49|395.5|391.5|395.5|391.5|395.46|391.46|10
1611849210000|2021-01-28 15:53:30|395.46|391.46|395.46|391.46|395.5|391.5|395.46|391.46|11
1611849220000|2021-01-28 15:53:40|395.5|391.5|395.61|391.61|395.61|391.61|395.46|391.46|15
1611849230000|2021-01-28 15:53:50|395.59|391.59|395.73|391.73|395.75|391.75|395.59|391.59|6
1611849240000|2021-01-28 15:54:00|395.72|391.72|395.71|391.71|395.72|391.72|395.69|391.69|10
1611849250000|2021-01-28 15:54:10|395.72|391.72|395.72|391.72|395.73|391.73|395.7|391.7|17
1611849260000|2021-01-28 15:54:20|395.71|391.71|395.65|391.65|395.71|391.71|395.65|391.65|15
1611849270000|2021-01-28 15:54:30|395.67|391.67|395.68|391.68|395.68|391.68|395.64|391.64|15
1611849280000|2021-01-28 15:54:40|395.65|391.65|395.74|391.74|395.74|391.74|395.65|391.65|5
1611849290000|2021-01-28 15:54:50|395.73|391.73|395.74|391.74|395.74|391.74|395.73|391.73|2
1611849300000|2021-01-28 15:55:00|395.73|391.73|395.61|391.61|395.73|391.73|395.59|391.59|10
1611849310000|2021-01-28 15:55:10|395.62|391.62|395.74|391.74|395.74|391.74|395.62|391.62|12
1611849320000|2021-01-28 15:55:20|395.72|391.72|395.8|391.8|395.84|391.84|395.71|391.71|23
1611849330000|2021-01-28 15:55:30|395.79|391.79|395.97|391.97|395.97|391.97|395.79|391.79|16
1611849340000|2021-01-28 15:55:40|395.98|391.98|395.99|391.99|395.99|391.99|395.98|391.98|4
1611849350000|2021-01-28 15:55:50|395.94|391.94|396.23|392.23|396.25|392.25|395.94|391.94|11
1611849360000|2021-01-28 15:56:00|396.22|392.22|396.16|392.16|396.22|392.22|396.14|392.14|10
1611849370000|2021-01-28 15:56:10|396.19|392.19|396.6|392.6|396.6|392.6|396.19|392.19|21
1611849380000|2021-01-28 15:56:20|396.56|392.56|396.85|392.85|396.86|392.86|396.56|392.56|22
1611849390000|2021-01-28 15:56:30|396.95|392.95|397.27|393.27|397.28|393.28|396.93|392.93|23
1611849400000|2021-01-28 15:56:40|397.28|393.28|397.25|393.25|397.28|393.28|397.19|393.19|16
1611849410000|2021-01-28 15:56:50|397.27|393.27|397.64|393.64|397.64|393.64|397.27|393.27|22
1611849420000|2021-01-28 15:57:00|397.52|393.52|397.89|393.89|397.89|393.89|397.41|393.41|25
1611849430000|2021-01-28 15:57:10|397.88|393.88|398.5|394.5|398.56|394.56|397.88|393.88|25
1611849440000|2021-01-28 15:57:20|398.48|394.48|398.44|394.44|398.52|394.52|398.22|394.22|28
1611849450000|2021-01-28 15:57:30|398.48|394.48|398.01|394.01|398.48|394.48|398.01|394.01|33
1611849460000|2021-01-28 15:57:40|398.02|394.02|398.02|394.02|398.09|394.09|397.91|393.91|25
1611849470000|2021-01-28 15:57:50|398|394|397.97|393.97|398.04|394.04|397.91|393.91|26
1611849480000|2021-01-28 15:58:00|397.98|393.98|398.33|394.33|398.45|394.45|397.98|393.98|21
1611849490000|2021-01-28 15:58:10|398.37|394.37|398.04|394.04|398.43|394.43|397.97|393.97|26
1611849500000|2021-01-28 15:58:20|398.09|394.09|398.08|394.08|398.21|394.21|398.04|394.04|20
1611849510000|2021-01-28 15:58:30|398.1|394.1|397.95|393.95|398.14|394.14|397.95|393.95|22
1611849520000|2021-01-28 15:58:40|397.99|393.99|397.89|393.89|398.12|394.12|397.78|393.78|33
1611849530000|2021-01-28 15:58:50|397.88|393.88|397.72|393.72|398|394|397.65|393.65|33
1611849540000|2021-01-28 15:59:00|397.73|393.73|398.24|394.24|398.24|394.24|397.42|393.42|32
1611849550000|2021-01-28 15:59:10|398.26|394.26|398.02|394.02|398.31|394.31|397.91|393.91|32
1611849560000|2021-01-28 15:59:20|397.93|393.93|397.73|393.73|398.03|394.03|397.63|393.63|28
1611849570000|2021-01-28 15:59:30|397.71|393.71|397.99|393.99|397.99|393.99|397.65|393.65|26
1611849580000|2021-01-28 15:59:40|398.21|394.21|398.16|394.16|398.25|394.25|397.95|393.95|24
1611849590000|2021-01-28 15:59:50|398.17|394.17|398.61|394.61|398.66|394.66|397.8|393.8|23
1611849600000|2021-01-28 16:00:00|398.62|394.62|398.87|394.87|398.87|394.87|398.6|394.6|24
1611849610000|2021-01-28 16:00:10|398.86|394.86|399.59|395.59|399.59|395.59|398.62|394.62|23
1611849620000|2021-01-28 16:00:20|399.61|395.61|399|395|399.61|395.61|399|395|16
1611849630000|2021-01-28 16:00:30|399.31|395.31|399.8|395.8|399.8|395.8|398.42|394.42|23
1611849640000|2021-01-28 16:00:40|399.82|395.82|399.66|395.66|399.95|395.95|399.62|395.62|21
1611849650000|2021-01-28 16:00:50|399.51|395.51|400.33|396.33|400.71|396.71|399.51|395.51|15
1611849660000|2021-01-28 16:01:00|400.36|396.36|400.65|396.65|400.98|396.98|400.36|396.36|16
1611849670000|2021-01-28 16:01:10|400.7|396.7|400.71|396.71|400.83|396.83|400.65|396.65|11
1611849680000|2021-01-28 16:01:20|400.72|396.72|401.52|397.52|401.52|397.52|399.14|395.14|15
1611849690000|2021-01-28 16:01:30|401.51|397.51|401.41|397.41|401.53|397.53|400.85|396.85|36
1611849700000|2021-01-28 16:01:40|401.42|397.42|400.51|396.51|401.43|397.43|400.51|396.51|35
1611849710000|2021-01-28 16:01:50|400.5|396.5|400.69|396.69|400.69|396.69|399.07|395.07|34
1611849720000|2021-01-28 16:02:00|400.44|396.44|400.07|396.07|400.44|396.44|399.05|395.05|30
1611849730000|2021-01-28 16:02:10|400.12|396.12|400.06|396.06|400.23|396.23|398.79|394.79|29
1611849740000|2021-01-28 16:02:20|399.91|395.91|398.83|394.83|400.21|396.21|398.83|394.83|14
1611849750000|2021-01-28 16:02:30|400.03|396.03|400.56|396.56|400.64|396.64|398.83|394.83|30
1611849760000|2021-01-28 16:02:40|400.54|396.54|400.43|396.43|400.69|396.69|400.23|396.23|25
1611849770000|2021-01-28 16:02:50|400.69|396.69|401.1|397.1|401.19|397.19|400.44|396.44|28
1611849780000|2021-01-28 16:03:00|401.06|397.06|401.41|397.41|401.41|397.41|400.98|396.98|29
1611849790000|2021-01-28 16:03:10|401.5|397.5|401.53|397.53|401.6|397.6|401.29|397.29|22
1611849800000|2021-01-28 16:03:20|401.97|397.97|401.59|397.59|402.03|398.03|401.52|397.52|32
1611849810000|2021-01-28 16:03:30|401.79|397.79|402.2|398.2|402.25|398.25|401.69|397.69|19
1611849820000|2021-01-28 16:03:40|402.22|398.22|401.83|397.83|402.27|398.27|401.83|397.83|24
1611849830000|2021-01-28 16:03:50|401.77|397.77|401.76|397.76|401.79|397.79|401.41|397.41|21
1611849840000|2021-01-28 16:04:00|401.73|397.73|401.75|397.75|401.83|397.83|401.7|397.7|29
1611849850000|2021-01-28 16:04:10|401.76|397.76|401.64|397.64|401.83|397.83|401.63|397.63|28
1611849860000|2021-01-28 16:04:20|401.66|397.66|401.59|397.59|401.66|397.66|401.59|397.59|16
1611849870000|2021-01-28 16:04:30|401.6|397.6|401.54|397.54|401.71|397.71|401.36|397.36|28
1611849880000|2021-01-28 16:04:40|401.53|397.53|401.35|397.35|401.53|397.53|401.33|397.33|26
1611849890000|2021-01-28 16:04:50|401.4|397.4|401.36|397.36|401.46|397.46|401.36|397.36|22
1611849900000|2021-01-28 16:05:00|401.35|397.35|400.99|396.99|401.35|397.35|400.98|396.98|24
1611849910000|2021-01-28 16:05:10|400.94|396.94|401.21|397.21|401.21|397.21|400.94|396.94|21
1611849920000|2021-01-28 16:05:20|401.25|397.25|401.04|397.04|401.28|397.28|401.04|397.04|16
1611849930000|2021-01-28 16:05:30|401.06|397.06|400.79|396.79|401.06|397.06|400.74|396.74|28
1611849940000|2021-01-28 16:05:40|400.78|396.78|400.82|396.82|400.88|396.88|400.75|396.75|18
1611849950000|2021-01-28 16:05:50|400.84|396.84|400.73|396.73|400.84|396.84|400.73|396.73|24
1611849960000|2021-01-28 16:06:00|400.71|396.71|400.43|396.43|400.71|396.71|400.43|396.43|30
1611849970000|2021-01-28 16:06:10|400.37|396.37|400.11|396.11|400.37|396.37|400.05|396.05|31
1611849980000|2021-01-28 16:06:20|400.09|396.09|399.78|395.78|400.1|396.1|399.74|395.74|27
1611849990000|2021-01-28 16:06:30|399.79|395.79|399.78|395.78|399.81|395.81|399.7|395.7|29
1611850000000|2021-01-28 16:06:40|399.74|395.74|399.55|395.55|399.74|395.74|399.54|395.54|20
1611850010000|2021-01-28 16:06:50|399.54|395.54|399.34|395.34|399.54|395.54|399.28|395.28|20
1611850020000|2021-01-28 16:07:00|399.35|395.35|399.12|395.12|399.43|395.43|399.11|395.11|33
1611850030000|2021-01-28 16:07:10|399.1|395.1|399.21|395.21|399.29|395.29|399.05|395.05|27
1611850040000|2021-01-28 16:07:20|399.22|395.22|399.17|395.17|399.24|395.24|399.17|395.17|24
1611850050000|2021-01-28 16:07:30|399.16|395.16|399.4|395.4|399.4|395.4|399.16|395.16|28
1611850060000|2021-01-28 16:07:40|399.36|395.36|399.72|395.72|399.78|395.78|399.34|395.34|28
1611850070000|2021-01-28 16:07:50|399.77|395.77|399.95|395.95|400.01|396.01|399.69|395.69|18
1611850080000|2021-01-28 16:08:00|399.92|395.92|400.1|396.1|400.27|396.27|399.92|395.92|24
1611850090000|2021-01-28 16:08:10|400.07|396.07|400.08|396.08|400.18|396.18|400.02|396.02|23
1611850100000|2021-01-28 16:08:20|400.09|396.09|399.99|395.99|400.1|396.1|399.98|395.98|20
1611850110000|2021-01-28 16:08:30|399.98|395.98|399.82|395.82|399.98|395.98|399.77|395.77|24
1611850120000|2021-01-28 16:08:40|399.81|395.81|399.73|395.73|399.83|395.83|399.71|395.71|14
1611850130000|2021-01-28 16:08:50|399.74|395.74|399.34|395.34|399.77|395.77|399.34|395.34|17
1611850140000|2021-01-28 16:09:00|399.35|395.35|399.27|395.27|399.35|395.35|399.24|395.24|20
1611850150000|2021-01-28 16:09:10|399.33|395.33|399.49|395.49|399.72|395.72|399.31|395.31|32
1611850160000|2021-01-28 16:09:20|399.59|395.59|399.43|395.43|399.68|395.68|399.43|395.43|28
1611850170000|2021-01-28 16:09:30|399.41|395.41|399.33|395.33|399.41|395.41|399.29|395.29|31
1611850180000|2021-01-28 16:09:40|399.32|395.32|399.46|395.46|399.46|395.46|399.29|395.29|22
1611850190000|2021-01-28 16:09:50|399.43|395.43|399.4|395.4|399.43|395.43|399.39|395.39|15
1611850200000|2021-01-28 16:10:00|399.39|395.39|399.32|395.32|399.4|395.4|399.24|395.24|18
1611850210000|2021-01-28 16:10:10|399.26|395.26|399.15|395.15|399.26|395.26|399.13|395.13|13
1611850220000|2021-01-28 16:10:20|399.13|395.13|399.02|395.02|399.13|395.13|399.01|395.01|19
1611850230000|2021-01-28 16:10:30|399.03|395.03|399.12|395.12|399.12|395.12|398.98|394.98|20
1611850240000|2021-01-28 16:10:40|399.13|395.13|399.08|395.08|399.13|395.13|399.04|395.04|11
1611850250000|2021-01-28 16:10:50|398.99|394.99|398.92|394.92|399.09|395.09|398.71|394.71|19
1611850260000|2021-01-28 16:11:00|398.86|394.86|398.99|394.99|398.99|394.99|398.86|394.86|17
1611850270000|2021-01-28 16:11:10|399|395|399.05|395.05|399.05|395.05|399|395|5
1611850280000|2021-01-28 16:11:20|399.04|395.04|398.96|394.96|399.04|395.04|398.95|394.95|11
1611850290000|2021-01-28 16:11:30|398.93|394.93|398.85|394.85|398.96|394.96|398.85|394.85|17
1611850300000|2021-01-28 16:11:40|398.82|394.82|398.54|394.54|398.82|394.82|398.53|394.53|24
1611850310000|2021-01-28 16:11:50|398.55|394.55|398.36|394.36|398.56|394.56|398.36|394.36|17
1611850320000|2021-01-28 16:12:00|398.37|394.37|397.83|393.83|398.37|394.37|397.83|393.83|25
1611850330000|2021-01-28 16:12:10|397.87|393.87|397.77|393.77|397.98|393.98|397.64|393.64|33
1611850340000|2021-01-28 16:12:20|397.74|393.74|397.82|393.82|397.85|393.85|397.71|393.71|20
1611850350000|2021-01-28 16:12:30|397.81|393.81|397.72|393.72|397.82|393.82|397.7|393.7|26
1611850360000|2021-01-28 16:12:40|397.7|393.7|397.42|393.42|397.8|393.8|397.42|393.42|30
1611850370000|2021-01-28 16:12:50|397.43|393.43|397.27|393.27|397.43|393.43|397.25|393.25|17
1611850380000|2021-01-28 16:13:00|397.26|393.26|396.84|392.84|397.27|393.27|396.83|392.83|27
1611850390000|2021-01-28 16:13:10|396.85|392.85|396.83|392.83|396.88|392.88|396.82|392.82|20
1611850400000|2021-01-28 16:13:20|396.82|392.82|396.71|392.71|396.82|392.82|396.66|392.66|17
1611850410000|2021-01-28 16:13:30|396.72|392.72|396.7|392.7|396.74|392.74|396.68|392.68|15
1611850420000|2021-01-28 16:13:40|396.73|392.73|396.5|392.5|396.73|392.73|396.48|392.48|22
1611850430000|2021-01-28 16:13:50|396.48|392.48|396.62|392.62|396.64|392.64|396.48|392.48|17
1611850440000|2021-01-28 16:14:00|396.58|392.58|396.55|392.55|396.59|392.59|396.54|392.54|19
1611850450000|2021-01-28 16:14:10|396.54|392.54|396.52|392.52|396.56|392.56|396.47|392.47|20
1611850460000|2021-01-28 16:14:20|396.5|392.5|396.46|392.46|396.5|392.5|396.46|392.46|6
1611850470000|2021-01-28 16:14:30|396.48|392.48|396.58|392.58|396.6|392.6|396.46|392.46|18
1611850480000|2021-01-28 16:14:40|396.6|392.6|396.6|392.6|396.64|392.64|396.59|392.59|19
1611850490000|2021-01-28 16:14:50|396.53|392.53|396.49|392.49|396.53|392.53|396.48|392.48|7
1611850500000|2021-01-28 16:15:00|396.48|392.48|396.51|392.51|396.53|392.53|396.44|392.44|22
1611850510000|2021-01-28 16:15:10|396.53|392.53|396.61|392.61|396.78|392.78|396.52|392.52|24
1611850520000|2021-01-28 16:15:20|396.63|392.63|396.63|392.63|396.8|392.8|396.6|392.6|28
1611850530000|2021-01-28 16:15:30|396.65|392.65|397.01|393.01|397.08|393.08|396.63|392.63|23
1611850540000|2021-01-28 16:15:40|396.97|392.97|397.11|393.11|397.11|393.11|396.97|392.97|18
1611850550000|2021-01-28 16:15:50|397.12|393.12|397.41|393.41|397.42|393.42|397.12|393.12|21
1611850560000|2021-01-28 16:16:00|397.28|393.28|397.23|393.23|397.35|393.35|397.23|393.23|16
1611850570000|2021-01-28 16:16:10|397.32|393.32|397.3|393.3|397.34|393.34|397.23|393.23|12
1611850580000|2021-01-28 16:16:20|397.29|393.29|397.22|393.22|397.29|393.29|397.18|393.18|22
1611850590000|2021-01-28 16:16:30|397.08|393.08|397.18|393.18|397.21|393.21|397.08|393.08|17
1611850600000|2021-01-28 16:16:40|397.17|393.17|397.2|393.2|397.21|393.21|397.11|393.11|22
1611850610000|2021-01-28 16:16:50|397.15|393.15|397.29|393.29|397.3|393.3|397.15|393.15|22
1611850620000|2021-01-28 16:17:00|397.25|393.25|397.32|393.32|397.48|393.48|397.06|393.06|30
1611850630000|2021-01-28 16:17:10|397.26|393.26|397.4|393.4|397.4|393.4|397.26|393.26|10
1611850640000|2021-01-28 16:17:20|397.37|393.37|397.23|393.23|397.37|393.37|397.23|393.23|8
1611850650000|2021-01-28 16:17:30|397.27|393.27|397.1|393.1|397.27|393.27|397.07|393.07|15
1611850660000|2021-01-28 16:17:40|397.08|393.08|396.85|392.85|397.08|393.08|396.85|392.85|15
1611850670000|2021-01-28 16:17:50|396.84|392.84|396.7|392.7|396.84|392.84|396.69|392.69|20
1611850680000|2021-01-28 16:18:00|396.72|392.72|396.49|392.49|396.72|392.72|396.46|392.46|18
1611850690000|2021-01-28 16:18:10|396.48|392.48|396.47|392.47|396.49|392.49|396.45|392.45|12
1611850700000|2021-01-28 16:18:20|396.46|392.46|396.67|392.67|396.69|392.69|396.46|392.46|17
1611850710000|2021-01-28 16:18:30|396.65|392.65|396.66|392.66|396.69|392.69|396.6|392.6|17
1611850720000|2021-01-28 16:18:40|396.7|392.7|396.78|392.78|396.79|392.79|396.69|392.69|21
1611850730000|2021-01-28 16:18:50|396.77|392.77|396.87|392.87|396.87|392.87|396.75|392.75|7
1611850740000|2021-01-28 16:19:00|396.89|392.89|396.74|392.74|397.03|393.03|396.74|392.74|21
1611850750000|2021-01-28 16:19:10|396.73|392.73|396.71|392.71|396.82|392.82|396.65|392.65|24
1611850760000|2021-01-28 16:19:20|396.8|392.8|396.67|392.67|396.83|392.83|396.67|392.67|24
1611850770000|2021-01-28 16:19:30|396.63|392.63|396.74|392.74|396.77|392.77|396.62|392.62|18
1611850780000|2021-01-28 16:19:40|396.75|392.75|396.9|392.9|396.92|392.92|396.71|392.71|21
1611850790000|2021-01-28 16:19:50|396.85|392.85|396.83|392.83|396.92|392.92|396.78|392.78|16
1611850800000|2021-01-28 16:20:00|396.82|392.82|396.65|392.65|396.82|392.82|396.63|392.63|20
1611850810000|2021-01-28 16:20:10|396.66|392.66|396.56|392.56|396.68|392.68|396.53|392.53|25
1611850820000|2021-01-28 16:20:20|396.57|392.57|396.6|392.6|396.65|392.65|396.51|392.51|20
1611850830000|2021-01-28 16:20:30|396.59|392.59|396.43|392.43|396.59|392.59|396.4|392.4|22
1611850840000|2021-01-28 16:20:40|396.37|392.37|395.73|391.73|396.37|392.37|395.49|391.49|33
1611850850000|2021-01-28 16:20:50|395.72|391.72|395.48|391.48|395.77|391.77|395.44|391.44|23
1611850860000|2021-01-28 16:21:00|395.51|391.51|395.28|391.28|395.51|391.51|395.27|391.27|9
1611850870000|2021-01-28 16:21:10|395.23|391.23|395.58|391.58|395.58|391.58|395.19|391.19|30
1611850880000|2021-01-28 16:21:20|395.43|391.43|395.32|391.32|395.43|391.43|395.31|391.31|18
1611850890000|2021-01-28 16:21:30|395.33|391.33|395.32|391.32|395.33|391.33|395.29|391.29|18
1611850900000|2021-01-28 16:21:40|395.31|391.31|395.27|391.27|395.31|391.31|395.26|391.26|9
1611850910000|2021-01-28 16:21:50|395.26|391.26|395.21|391.21|395.3|391.3|395.2|391.2|15
1611850920000|2021-01-28 16:22:00|395.22|391.22|395.15|391.15|395.22|391.22|395.15|391.15|9
1611850930000|2021-01-28 16:22:10|395.14|391.14|394.96|390.96|395.14|391.14|394.73|390.73|26
1611850940000|2021-01-28 16:22:20|394.98|390.98|395.05|391.05|395.19|391.19|394.94|390.94|20
1611850950000|2021-01-28 16:22:30|395.03|391.03|395.05|391.05|395.05|391.05|395.02|391.02|17
1611850960000|2021-01-28 16:22:40|395.07|391.07|395.05|391.05|395.14|391.14|395.03|391.03|30
1611850970000|2021-01-28 16:22:50|395.06|391.06|394.99|390.99|395.11|391.11|394.9|390.9|26
1611850980000|2021-01-28 16:23:00|395|391|394.91|390.91|395.03|391.03|394.83|390.83|30
1611850990000|2021-01-28 16:23:10|394.85|390.85|395.11|391.11|395.21|391.21|394.85|390.85|23
1611851000000|2021-01-28 16:23:20|395.12|391.12|394.88|390.88|395.27|391.27|394.86|390.86|26
1611851010000|2021-01-28 16:23:30|394.89|390.89|394.82|390.82|394.93|390.93|394.81|390.81|28
1611851020000|2021-01-28 16:23:40|394.81|390.81|394.85|390.85|394.86|390.86|394.78|390.78|25
1611851030000|2021-01-28 16:23:50|394.78|390.78|394.83|390.83|394.87|390.87|394.78|390.78|20
1611851040000|2021-01-28 16:24:00|394.84|390.84|394.75|390.75|394.84|390.84|394.74|390.74|21
1611851050000|2021-01-28 16:24:10|394.77|390.77|394.76|390.76|394.79|390.79|394.74|390.74|19
1611851060000|2021-01-28 16:24:20|394.75|390.75|394.83|390.83|394.84|390.84|394.74|390.74|16
1611851070000|2021-01-28 16:24:30|394.85|390.85|395.06|391.06|395.12|391.12|394.85|390.85|25
1611851080000|2021-01-28 16:24:40|395.07|391.07|395.14|391.14|395.14|391.14|395.07|391.07|15
1611851090000|2021-01-28 16:24:50|395.15|391.15|395.08|391.08|395.33|391.33|395.07|391.07|31
1611851100000|2021-01-28 16:25:00|395.05|391.05|395.36|391.36|395.62|391.62|395.05|391.05|30
1611851110000|2021-01-28 16:25:10|395.35|391.35|395.11|391.11|395.35|391.35|395.1|391.1|17
1611851120000|2021-01-28 16:25:20|395.12|391.12|395.02|391.02|395.29|391.29|395.01|391.01|23
1611851130000|2021-01-28 16:25:30|395.03|391.03|394.99|390.99|395.03|391.03|394.94|390.94|23
1611851140000|2021-01-28 16:25:40|395|391|395.04|391.04|395.05|391.05|395|391|16
1611851150000|2021-01-28 16:25:50|395.05|391.05|395.36|391.36|395.37|391.37|395.05|391.05|26
1611851160000|2021-01-28 16:26:00|395.37|391.37|395.1|391.1|395.37|391.37|395.05|391.05|27
1611851170000|2021-01-28 16:26:10|395.11|391.11|394.99|390.99|395.12|391.12|394.99|390.99|15
1611851180000|2021-01-28 16:26:20|395|391|394.98|390.98|395.04|391.04|394.98|390.98|24
1611851190000|2021-01-28 16:26:30|394.99|390.99|394.96|390.96|395.02|391.02|394.95|390.95|15
1611851200000|2021-01-28 16:26:40|394.98|390.98|395.03|391.03|395.03|391.03|394.92|390.92|20
1611851210000|2021-01-28 16:26:50|395.02|391.02|395.03|391.03|395.08|391.08|395|391|22
1611851220000|2021-01-28 16:27:00|395.02|391.02|395.16|391.16|395.18|391.18|395.01|391.01|16
1611851230000|2021-01-28 16:27:10|395.17|391.17|395.21|391.21|395.25|391.25|395.01|391.01|21
1611851240000|2021-01-28 16:27:20|395.22|391.22|395.5|391.5|395.52|391.52|395.22|391.22|23
1611851250000|2021-01-28 16:27:30|395.49|391.49|395.47|391.47|395.49|391.49|395.46|391.46|6
1611851260000|2021-01-28 16:27:40|395.48|391.48|395.61|391.61|395.61|391.61|395.48|391.48|21
1611851270000|2021-01-28 16:27:50|395.62|391.62|396.01|392.01|396.34|392.34|395.62|391.62|26
1611851280000|2021-01-28 16:28:00|395.98|391.98|396.11|392.11|396.11|392.11|395.98|391.98|23
1611851290000|2021-01-28 16:28:10|396.12|392.12|395.97|391.97|396.12|392.12|395.83|391.83|20
1611851300000|2021-01-28 16:28:20|396|392|395.96|391.96|396.02|392.02|395.93|391.93|18
1611851310000|2021-01-28 16:28:30|395.95|391.95|395.84|391.84|396.04|392.04|395.76|391.76|17
1611851320000|2021-01-28 16:28:40|395.86|391.86|395.83|391.83|395.91|391.91|395.82|391.82|8
1611851330000|2021-01-28 16:28:50|395.84|391.84|395.94|391.94|395.94|391.94|395.79|391.79|14
1611851340000|2021-01-28 16:29:00|395.95|391.95|396.12|392.12|396.12|392.12|395.95|391.95|10
1611851350000|2021-01-28 16:29:10|396.11|392.11|396.09|392.09|396.11|392.11|396.04|392.04|10
1611851360000|2021-01-28 16:29:20|396.08|392.08|395.68|391.68|396.09|392.09|395.68|391.68|14
1611851370000|2021-01-28 16:29:30|395.66|391.66|395.93|391.93|395.93|391.93|395.64|391.64|10
1611851380000|2021-01-28 16:29:40|395.85|391.85|395.88|391.88|395.9|391.9|395.8|391.8|11
1611851390000|2021-01-28 16:29:50|395.81|391.81|395.99|391.99|395.99|391.99|395.78|391.78|12
1611851400000|2021-01-28 16:30:00|396|392|396.17|392.17|396.17|392.17|395.99|391.99|15
1611851410000|2021-01-28 16:30:10|396.22|392.22|396.25|392.25|396.25|392.25|396.19|392.19|6
1611851420000|2021-01-28 16:30:20|396.26|392.26|395.9|391.9|396.26|392.26|395.9|391.9|10
1611851430000|2021-01-28 16:30:30|395.89|391.89|395.93|391.93|396.02|392.02|395.89|391.89|13
1611851440000|2021-01-28 16:30:40|396.01|392.01|395.92|391.92|396.01|392.01|395.88|391.88|13
1611851450000|2021-01-28 16:30:50|395.93|391.93|395.88|391.88|395.94|391.94|395.87|391.87|7
1611851460000|2021-01-28 16:31:00|395.89|391.89|396.21|392.21|396.21|392.21|395.88|391.88|20
1611851470000|2021-01-28 16:31:10|396.23|392.23|396.26|392.26|396.34|392.34|396.22|392.22|7
1611851480000|2021-01-28 16:31:20|396.25|392.25|396.24|392.24|396.25|392.25|396.23|392.23|3
1611851490000|2021-01-28 16:31:30|396.25|392.25|396.26|392.26|396.26|392.26|396.04|392.04|16
1611851500000|2021-01-28 16:31:40|396.27|392.27|396.29|392.29|396.29|392.29|396.26|392.26|5
1611851520000|2021-01-28 16:32:00|396.3|392.3|396.06|392.06|396.3|392.3|395.99|391.99|16
1611851530000|2021-01-28 16:32:10|396.08|392.08|396.37|392.37|396.39|392.39|396.08|392.08|22
1611851540000|2021-01-28 16:32:20|396.3|392.3|396.26|392.26|396.39|392.39|396.26|392.26|20
1611851550000|2021-01-28 16:32:30|396.27|392.27|396.36|392.36|396.37|392.37|396.27|392.27|12
1611851560000|2021-01-28 16:32:40|396.35|392.35|396.82|392.82|396.82|392.82|396.3|392.3|23
1611851570000|2021-01-28 16:32:50|396.85|392.85|396.75|392.75|396.87|392.87|396.73|392.73|12
1611851580000|2021-01-28 16:33:00|396.77|392.77|396.98|392.98|397|393|396.77|392.77|21
1611851590000|2021-01-28 16:33:10|396.92|392.92|397.53|393.53|397.53|393.53|396.92|392.92|28
1611851600000|2021-01-28 16:33:20|397.56|393.56|397.96|393.96|397.96|393.96|397.56|393.56|15
1611851610000|2021-01-28 16:33:30|397.99|393.99|398.04|394.04|398.11|394.11|397.99|393.99|18
1611851620000|2021-01-28 16:33:40|398.13|394.13|398.28|394.28|398.28|394.28|398.08|394.08|31
1611851630000|2021-01-28 16:33:50|398.26|394.26|398.67|394.67|398.77|394.77|398.26|394.26|24
1611851640000|2021-01-28 16:34:00|398.7|394.7|398.51|394.51|398.76|394.76|398.46|394.46|31
1611851650000|2021-01-28 16:34:10|398.59|394.59|398.41|394.41|398.63|394.63|398.17|394.17|30
1611851660000|2021-01-28 16:34:20|398.44|394.44|398.29|394.29|398.56|394.56|398.16|394.16|34
1611851670000|2021-01-28 16:34:30|398.17|394.17|398.23|394.23|398.32|394.32|398.16|394.16|27
1611851680000|2021-01-28 16:34:40|398.2|394.2|398.19|394.19|398.3|394.3|398.19|394.19|26
1611851690000|2021-01-28 16:34:50|398.18|394.18|398.05|394.05|398.19|394.19|398.03|394.03|12
1611851700000|2021-01-28 16:35:00|398.06|394.06|398.1|394.1|398.11|394.11|397.97|393.97|24
1611851710000|2021-01-28 16:35:10|398.09|394.09|398.01|394.01|398.15|394.15|398|394|25
1611851720000|2021-01-28 16:35:20|398.04|394.04|398.06|394.06|398.09|394.09|398.03|394.03|16
1611851730000|2021-01-28 16:35:30|398.05|394.05|398.09|394.09|398.11|394.11|398.04|394.04|13
1611851740000|2021-01-28 16:35:40|398.1|394.1|398.08|394.08|398.11|394.11|398.03|394.03|9
1611851750000|2021-01-28 16:35:50|398.1|394.1|398.07|394.07|398.11|394.11|397.99|393.99|24
1611851760000|2021-01-28 16:36:00|398.08|394.08|398.38|394.38|398.56|394.56|398.07|394.07|25
1611851770000|2021-01-28 16:36:10|398.35|394.35|398.28|394.28|398.47|394.47|398.25|394.25|26
1611851780000|2021-01-28 16:36:20|398.38|394.38|398.4|394.4|398.47|394.47|398.31|394.31|19
1611851790000|2021-01-28 16:36:30|398.41|394.41|398.4|394.4|398.41|394.41|398.38|394.38|6
1611851800000|2021-01-28 16:36:40|398.39|394.39|398.39|394.39|398.45|394.45|398.35|394.35|17
1611851810000|2021-01-28 16:36:50|398.45|394.45|398.44|394.44|398.48|394.48|398.4|394.4|23
1611851820000|2021-01-28 16:37:00|398.43|394.43|398.5|394.5|398.58|394.58|398.43|394.43|19
1611851830000|2021-01-28 16:37:10|398.53|394.53|398.75|394.75|398.75|394.75|398.53|394.53|18
1611851840000|2021-01-28 16:37:20|398.76|394.76|398.61|394.61|398.77|394.77|398.61|394.61|28
1611851850000|2021-01-28 16:37:30|398.6|394.6|398.53|394.53|398.64|394.64|398.48|394.48|39
1611851860000|2021-01-28 16:37:40|398.54|394.54|398.59|394.59|398.59|394.59|398.49|394.49|22
1611851870000|2021-01-28 16:37:50|398.64|394.64|398.64|394.64|398.7|394.7|398.55|394.55|19
1611851880000|2021-01-28 16:38:00|398.62|394.62|398.56|394.56|398.62|394.62|398.56|394.56|21
1611851890000|2021-01-28 16:38:10|398.55|394.55|398.39|394.39|398.55|394.55|398.36|394.36|22
1611851900000|2021-01-28 16:38:20|398.37|394.37|398.15|394.15|398.39|394.39|398.15|394.15|23
1611851910000|2021-01-28 16:38:30|398.13|394.13|398.03|394.03|398.14|394.14|398.03|394.03|16
1611851920000|2021-01-28 16:38:40|397.93|393.93|398.14|394.14|398.18|394.18|397.93|393.93|23
1611851930000|2021-01-28 16:38:50|398.13|394.13|398.21|394.21|398.23|394.23|398.07|394.07|19
1611851940000|2021-01-28 16:39:00|398.22|394.22|398.22|394.22|398.22|394.22|398.16|394.16|18
1611851950000|2021-01-28 16:39:10|398.21|394.21|398.16|394.16|398.22|394.22|398.14|394.14|14
1611851960000|2021-01-28 16:39:20|398.15|394.15|398.01|394.01|398.15|394.15|398.01|394.01|14
1611851970000|2021-01-28 16:39:30|398.02|394.02|397.87|393.87|398.05|394.05|397.87|393.87|23
1611851980000|2021-01-28 16:39:40|397.88|393.88|397.82|393.82|397.9|393.9|397.79|393.79|23
1611851990000|2021-01-28 16:39:50|397.8|393.8|397.93|393.93|398.03|394.03|397.79|393.79|22
1611852000000|2021-01-28 16:40:00|397.92|393.92|398.02|394.02|398.02|394.02|397.9|393.9|15
1611852010000|2021-01-28 16:40:10|397.99|393.99|398.1|394.1|398.1|394.1|397.99|393.99|16
1611852020000|2021-01-28 16:40:20|398.11|394.11|398.1|394.1|398.16|394.16|398.08|394.08|17
1611852030000|2021-01-28 16:40:30|398.09|394.09|398.13|394.13|398.37|394.37|398.09|394.09|25
1611852040000|2021-01-28 16:40:40|398.1|394.1|398.08|394.08|398.13|394.13|398.08|394.08|11
1611852050000|2021-01-28 16:40:50|398.1|394.1|398.16|394.16|398.16|394.16|398.05|394.05|8
1611852060000|2021-01-28 16:41:00|398.17|394.17|398.27|394.27|398.3|394.3|398.17|394.17|11
1611852070000|2021-01-28 16:41:10|398.28|394.28|398.21|394.21|398.28|394.28|398.21|394.21|11
1611852080000|2021-01-28 16:41:20|398.22|394.22|398.16|394.16|398.23|394.23|398.16|394.16|16
1611852090000|2021-01-28 16:41:30|398.17|394.17|398.2|394.2|398.21|394.21|398.17|394.17|7
1611852100000|2021-01-28 16:41:40|398.19|394.19|398.16|394.16|398.21|394.21|398.16|394.16|7
1611852110000|2021-01-28 16:41:50|398.15|394.15|398.15|394.15|398.16|394.16|398.13|394.13|13
1611852120000|2021-01-28 16:42:00|398.14|394.14|398.28|394.28|398.38|394.38|398.14|394.14|23
1611852130000|2021-01-28 16:42:10|398.3|394.3|398.28|394.28|398.37|394.37|398.28|394.28|15
1611852140000|2021-01-28 16:42:20|398.29|394.29|398.54|394.54|398.76|394.76|397.72|393.72|27
1611852150000|2021-01-28 16:42:30|398.56|394.56|398.73|394.73|398.87|394.87|398.55|394.55|26
1611852160000|2021-01-28 16:42:40|398.72|394.72|398.68|394.68|398.75|394.75|398.68|394.68|20
1611852170000|2021-01-28 16:42:50|398.67|394.67|398.75|394.75|398.83|394.83|398.65|394.65|15
1611852180000|2021-01-28 16:43:00|398.74|394.74|398.71|394.71|398.78|394.78|398.52|394.52|27
1611852190000|2021-01-28 16:43:10|398.7|394.7|398.66|394.66|398.7|394.7|398.52|394.52|19
1611852200000|2021-01-28 16:43:20|398.65|394.65|398.56|394.56|398.75|394.75|398.48|394.48|16
1611852210000|2021-01-28 16:43:30|398.53|394.53|398.49|394.49|398.72|394.72|398.49|394.49|12
1611852220000|2021-01-28 16:43:40|398.46|394.46|398.35|394.35|398.46|394.46|398.32|394.32|20
1611852230000|2021-01-28 16:43:50|398.33|394.33|398.12|394.12|398.34|394.34|398.07|394.07|27
1611852240000|2021-01-28 16:44:00|398.11|394.11|398.33|394.33|398.36|394.36|398.11|394.11|14
1611852250000|2021-01-28 16:44:10|398.32|394.32|398.33|394.33|398.4|394.4|398.22|394.22|20
1611852260000|2021-01-28 16:44:20|398.32|394.32|398.3|394.3|398.5|394.5|398.25|394.25|29
1611852270000|2021-01-28 16:44:30|398.29|394.29|398.06|394.06|398.29|394.29|398.06|394.06|19
1611852280000|2021-01-28 16:44:40|398.05|394.05|398.02|394.02|398.15|394.15|398.02|394.02|23
1611852290000|2021-01-28 16:44:50|398.03|394.03|398.13|394.13|398.3|394.3|398.02|394.02|21
1611852300000|2021-01-28 16:45:00|398.11|394.11|398.23|394.23|398.23|394.23|398.11|394.11|22
1611852310000|2021-01-28 16:45:10|398.21|394.21|398.46|394.46|398.54|394.54|398.21|394.21|22
1611852320000|2021-01-28 16:45:20|398.47|394.47|398.61|394.61|398.72|394.72|398.41|394.41|26
1611852330000|2021-01-28 16:45:30|398.6|394.6|398.39|394.39|398.6|394.6|398.38|394.38|26
1611852340000|2021-01-28 16:45:40|398.36|394.36|398.22|394.22|398.36|394.36|398.19|394.19|13
1611852350000|2021-01-28 16:45:50|398.21|394.21|398|394|398.22|394.22|398|394|17
1611852360000|2021-01-28 16:46:00|397.99|393.99|397.76|393.76|398.03|394.03|397.76|393.76|20
1611852370000|2021-01-28 16:46:10|397.75|393.75|398.16|394.16|398.2|394.2|397.67|393.67|23
1611852380000|2021-01-28 16:46:20|398.17|394.17|397.86|393.86|398.22|394.22|397.81|393.81|23
1611852390000|2021-01-28 16:46:30|397.85|393.85|398.37|394.37|398.37|394.37|397.77|393.77|18
1611852400000|2021-01-28 16:46:40|398.35|394.35|397.44|393.44|398.37|394.37|397.44|393.44|20
1611852410000|2021-01-28 16:46:50|397.37|393.37|397.32|393.32|397.37|393.37|397.25|393.25|26
1611852420000|2021-01-28 16:47:00|397.3|393.3|397.61|393.61|397.99|393.99|397.3|393.3|26
1611852430000|2021-01-28 16:47:10|397.74|393.74|397.39|393.39|397.75|393.75|397.39|393.39|25
1611852440000|2021-01-28 16:47:20|397.37|393.37|397.34|393.34|397.49|393.49|397.34|393.34|18
1611852450000|2021-01-28 16:47:30|397.25|393.25|397.34|393.34|397.34|393.34|397.15|393.15|16
1611852460000|2021-01-28 16:47:40|397.25|393.25|397.32|393.32|397.42|393.42|397.19|393.19|19
1611852470000|2021-01-28 16:47:50|397.36|393.36|397.55|393.55|397.55|393.55|397.36|393.36|21
1611852480000|2021-01-28 16:48:00|397.53|393.53|397.49|393.49|397.55|393.55|397.41|393.41|17
1611852490000|2021-01-28 16:48:10|397.48|393.48|397.62|393.62|397.67|393.67|397.48|393.48|17
1611852500000|2021-01-28 16:48:20|397.67|393.67|397.74|393.74|397.83|393.83|397.57|393.57|27
1611852510000|2021-01-28 16:48:30|397.7|393.7|397.54|393.54|397.7|393.7|397.44|393.44|22
1611852520000|2021-01-28 16:48:40|397.56|393.56|397.47|393.47|397.56|393.56|397.42|393.42|8
1611852530000|2021-01-28 16:48:50|397.46|393.46|397.6|393.6|397.62|393.62|397.4|393.4|15
1611852540000|2021-01-28 16:49:00|397.62|393.62|397.48|393.48|397.62|393.62|397.45|393.45|16
1611852550000|2021-01-28 16:49:10|397.53|393.53|397.47|393.47|397.53|393.53|397.46|393.46|6
1611852560000|2021-01-28 16:49:20|397.49|393.49|397.35|393.35|397.49|393.49|397.12|393.12|22
1611852570000|2021-01-28 16:49:30|397.36|393.36|397.35|393.35|397.42|393.42|397.18|393.18|14
1611852580000|2021-01-28 16:49:40|397.37|393.37|397.41|393.41|397.54|393.54|397.37|393.37|17
1611852590000|2021-01-28 16:49:50|397.42|393.42|397.57|393.57|397.57|393.57|397.42|393.42|13
1611852600000|2021-01-28 16:50:00|397.49|393.49|397.67|393.67|397.85|393.85|397.49|393.49|17
1611852610000|2021-01-28 16:50:10|397.7|393.7|397.81|393.81|397.85|393.85|397.7|393.7|18
1611852620000|2021-01-28 16:50:20|397.85|393.85|397.69|393.69|398.01|394.01|397.69|393.69|29
1611852630000|2021-01-28 16:50:30|397.77|393.77|397.86|393.86|397.92|393.92|397.77|393.77|18
1611852640000|2021-01-28 16:50:40|397.84|393.84|397.87|393.87|397.93|393.93|397.77|393.77|19
1611852650000|2021-01-28 16:50:50|397.88|393.88|397.74|393.74|397.88|393.88|397.67|393.67|16
1611852660000|2021-01-28 16:51:00|397.72|393.72|397.9|393.9|397.95|393.95|397.72|393.72|18
1611852670000|2021-01-28 16:51:10|397.93|393.93|397.89|393.89|398.05|394.05|397.79|393.79|24
1611852680000|2021-01-28 16:51:20|397.87|393.87|397.88|393.88|397.95|393.95|397.76|393.76|27
1611852690000|2021-01-28 16:51:30|397.9|393.9|398.13|394.13|398.13|394.13|397.85|393.85|22
1611852700000|2021-01-28 16:51:40|398.19|394.19|398.15|394.15|398.19|394.19|398.09|394.09|18
1611852710000|2021-01-28 16:51:50|398.16|394.16|398.26|394.26|398.28|394.28|398.16|394.16|18
1611852720000|2021-01-28 16:52:00|398.27|394.27|398.08|394.08|398.27|394.27|398.08|394.08|19
1611852730000|2021-01-28 16:52:10|398.06|394.06|398.31|394.31|398.31|394.31|398.05|394.05|19
1611852740000|2021-01-28 16:52:20|398.3|394.3|398.29|394.29|398.32|394.32|398.22|394.22|22
1611852750000|2021-01-28 16:52:30|398.3|394.3|398.35|394.35|398.36|394.36|398.28|394.28|19
1611852760000|2021-01-28 16:52:40|398.32|394.32|398.42|394.42|398.42|394.42|398.2|394.2|24
1611852770000|2021-01-28 16:52:50|398.43|394.43|398.64|394.64|398.68|394.68|398.43|394.43|27
1611852780000|2021-01-28 16:53:00|398.57|394.57|398.45|394.45|398.66|394.66|398.41|394.41|27
1611852790000|2021-01-28 16:53:10|398.41|394.41|398.42|394.42|398.49|394.49|398.4|394.4|19
1611852800000|2021-01-28 16:53:20|398.43|394.43|398.31|394.31|398.44|394.44|398.31|394.31|17
1611852810000|2021-01-28 16:53:30|398.3|394.3|398.2|394.2|398.32|394.32|398.18|394.18|20
1611852820000|2021-01-28 16:53:40|398.19|394.19|398.16|394.16|398.22|394.22|398.12|394.12|25
1611852830000|2021-01-28 16:53:50|398.15|394.15|398.06|394.06|398.15|394.15|397.99|393.99|21
1611852840000|2021-01-28 16:54:00|398.05|394.05|398.02|394.02|398.05|394.05|397.82|393.82|24
1611852850000|2021-01-28 16:54:10|398.01|394.01|397.96|393.96|398.02|394.02|397.91|393.91|23
1611852860000|2021-01-28 16:54:20|397.9|393.9|397.79|393.79|397.91|393.91|397.7|393.7|29
1611852870000|2021-01-28 16:54:30|397.81|393.81|397.77|393.77|397.81|393.81|397.73|393.73|22
1611852880000|2021-01-28 16:54:40|397.79|393.79|398|394|398.08|394.08|397.78|393.78|26
1611852890000|2021-01-28 16:54:50|397.96|393.96|397.99|393.99|397.99|393.99|397.9|393.9|9
1611852900000|2021-01-28 16:55:00|398|394|398.25|394.25|398.26|394.26|398|394|19
1611852910000|2021-01-28 16:55:10|398.28|394.28|398.36|394.36|398.39|394.39|398.12|394.12|26
1611852920000|2021-01-28 16:55:20|398.35|394.35|398.33|394.33|398.45|394.45|398.22|394.22|23
1611852930000|2021-01-28 16:55:30|398.35|394.35|398.34|394.34|398.36|394.36|398.25|394.25|22
1611852940000|2021-01-28 16:55:40|398.35|394.35|398.3|394.3|398.39|394.39|398.27|394.27|19
1611852950000|2021-01-28 16:55:50|398.31|394.31|398.34|394.34|398.34|394.34|398.26|394.26|21
1611852960000|2021-01-28 16:56:00|398.33|394.33|398.4|394.4|398.44|394.44|398.16|394.16|22
1611852970000|2021-01-28 16:56:10|398.39|394.39|398.45|394.45|398.45|394.45|398.38|394.38|23
1611852980000|2021-01-28 16:56:20|398.47|394.47|398.4|394.4|398.5|394.5|398.39|394.39|22
1611852990000|2021-01-28 16:56:30|398.41|394.41|398.37|394.37|398.45|394.45|398.35|394.35|20
1611853000000|2021-01-28 16:56:40|398.38|394.38|398.3|394.3|398.38|394.38|398.27|394.27|10
1611853010000|2021-01-28 16:56:50|398.26|394.26|398.37|394.37|398.37|394.37|398.26|394.26|18
1611853020000|2021-01-28 16:57:00|398.36|394.36|398.53|394.53|398.57|394.57|398.24|394.24|23
1611853030000|2021-01-28 16:57:10|398.52|394.52|398.55|394.55|398.55|394.55|398.51|394.51|10
1611853040000|2021-01-28 16:57:20|398.56|394.56|398.41|394.41|398.56|394.56|398.38|394.38|17
1611853050000|2021-01-28 16:57:30|398.4|394.4|398.44|394.44|398.47|394.47|398.29|394.29|18
1611853060000|2021-01-28 16:57:40|398.43|394.43|398.29|394.29|398.43|394.43|398.29|394.29|16
1611853070000|2021-01-28 16:57:50|398.3|394.3|398.32|394.32|398.39|394.39|398.29|394.29|8
1611853080000|2021-01-28 16:58:00|398.31|394.31|398.11|394.11|398.31|394.31|398.11|394.11|11
1611853090000|2021-01-28 16:58:10|398.12|394.12|398.19|394.19|398.23|394.23|398.12|394.12|19
1611853100000|2021-01-28 16:58:20|398.14|394.14|398.18|394.18|398.26|394.26|398.14|394.14|12
1611853110000|2021-01-28 16:58:30|398.23|394.23|398.19|394.19|398.23|394.23|398.16|394.16|12
1611853120000|2021-01-28 16:58:40|398.2|394.2|398.2|394.2|398.29|394.29|398.2|394.2|19
1611853130000|2021-01-28 16:58:50|398.23|394.23|398.16|394.16|398.25|394.25|398.16|394.16|17
1611853140000|2021-01-28 16:59:00|398.15|394.15|398.16|394.16|398.2|394.2|398.15|394.15|23
1611853150000|2021-01-28 16:59:10|398.14|394.14|398.11|394.11|398.18|394.18|398.11|394.11|20
1611853160000|2021-01-28 16:59:20|398.13|394.13|398.13|394.13|398.17|394.17|398.09|394.09|23
1611853170000|2021-01-28 16:59:30|398.12|394.12|398.2|394.2|398.2|394.2|398.12|394.12|15
1611853180000|2021-01-28 16:59:40|398.21|394.21|398.28|394.28|398.3|394.3|398.21|394.21|20
1611853190000|2021-01-28 16:59:50|398.29|394.29|398.38|394.38|398.38|394.38|398.29|394.29|9
1611853200000|2021-01-28 17:00:00|398.37|394.37|398.24|394.24|398.39|394.39|398.23|394.23|25
1611853210000|2021-01-28 17:00:10|398.22|394.22|398.24|394.24|398.28|394.28|398.22|394.22|22
1611853220000|2021-01-28 17:00:20|398.23|394.23|398.22|394.22|398.26|394.26|398.21|394.21|19
1611853230000|2021-01-28 17:00:30|398.23|394.23|398.06|394.06|398.26|394.26|398.05|394.05|16
1611853240000|2021-01-28 17:00:40|398.05|394.05|398.16|394.16|398.3|394.3|398.05|394.05|21
1611853250000|2021-01-28 17:00:50|398.17|394.17|397.92|393.92|398.17|394.17|397.91|393.91|21
1611853260000|2021-01-28 17:01:00|397.91|393.91|397.93|393.93|398|394|397.59|393.59|23
1611853270000|2021-01-28 17:01:10|397.92|393.92|398|394|398.03|394.03|397.92|393.92|22
1611853280000|2021-01-28 17:01:20|397.97|393.97|397.93|393.93|397.99|393.99|397.87|393.87|25
1611853290000|2021-01-28 17:01:30|397.94|393.94|397.73|393.73|397.95|393.95|397.73|393.73|15
1611853300000|2021-01-28 17:01:40|397.74|393.74|397.71|393.71|398.09|394.09|397.61|393.61|32
1611853310000|2021-01-28 17:01:50|397.74|393.74|397.8|393.8|397.83|393.83|397.74|393.74|25
1611853320000|2021-01-28 17:02:00|397.79|393.79|398.09|394.09|398.09|394.09|397.79|393.79|20
1611853330000|2021-01-28 17:02:10|398.06|394.06|398.04|394.04|398.18|394.18|398.04|394.04|22
1611853340000|2021-01-28 17:02:20|398|394|397.97|393.97|398.04|394.04|397.91|393.91|22
1611853350000|2021-01-28 17:02:30|398.01|394.01|397.93|393.93|398.01|394.01|397.89|393.89|30
1611853360000|2021-01-28 17:02:40|397.92|393.92|397.84|393.84|397.92|393.92|397.75|393.75|20
1611853370000|2021-01-28 17:02:50|397.83|393.83|397.67|393.67|397.86|393.86|397.63|393.63|20
1611853380000|2021-01-28 17:03:00|397.63|393.63|397.75|393.75|397.79|393.79|397.63|393.63|22
1611853390000|2021-01-28 17:03:10|397.74|393.74|397.81|393.81|397.83|393.83|397.73|393.73|23
1611853400000|2021-01-28 17:03:20|397.88|393.88|397.76|393.76|397.88|393.88|397.76|393.76|7
1611853410000|2021-01-28 17:03:30|397.75|393.75|397.88|393.88|397.88|393.88|397.72|393.72|13
1611853420000|2021-01-28 17:03:40|397.97|393.97|398.1|394.1|398.2|394.2|397.89|393.89|23
1611853430000|2021-01-28 17:03:50|398.13|394.13|398.3|394.3|398.43|394.43|398.13|394.13|15
1611853440000|2021-01-28 17:04:00|398.28|394.28|398.36|394.36|398.41|394.41|398.14|394.14|20
1611853450000|2021-01-28 17:04:10|398.37|394.37|398.34|394.34|398.43|394.43|398.29|394.29|13
1611853460000|2021-01-28 17:04:20|398.35|394.35|398.4|394.4|398.57|394.57|398.35|394.35|16
1611853470000|2021-01-28 17:04:30|398.39|394.39|398.45|394.45|398.56|394.56|398.39|394.39|14
1611853480000|2021-01-28 17:04:40|398.52|394.52|398.71|394.71|398.71|394.71|398.51|394.51|13
1611853490000|2021-01-28 17:04:50|398.67|394.67|398.69|394.69|398.72|394.72|398.56|394.56|23
1611853500000|2021-01-28 17:05:00|398.7|394.7|398.58|394.58|398.74|394.74|398.47|394.47|19
1611853510000|2021-01-28 17:05:10|398.49|394.49|398.58|394.58|398.78|394.78|398.47|394.47|18
1611853520000|2021-01-28 17:05:20|398.7|394.7|398.58|394.58|398.78|394.78|398.57|394.57|30
1611853530000|2021-01-28 17:05:30|398.69|394.69|398.7|394.7|398.7|394.7|398.58|394.58|18
1611853540000|2021-01-28 17:05:40|398.58|394.58|398.66|394.66|398.7|394.7|398.58|394.58|21
1611853550000|2021-01-28 17:05:50|398.7|394.7|398.62|394.62|398.72|394.72|398.61|394.61|18
1611853560000|2021-01-28 17:06:00|398.63|394.63|398.69|394.69|399.06|395.06|398.48|394.48|25
1611853570000|2021-01-28 17:06:10|398.66|394.66|398.65|394.65|398.74|394.74|398.32|394.32|29
1611853580000|2021-01-28 17:06:20|398.72|394.72|398.65|394.65|398.72|394.72|398.51|394.51|25
1611853590000|2021-01-28 17:06:30|398.67|394.67|398.61|394.61|398.7|394.7|398.53|394.53|21
1611853600000|2021-01-28 17:06:40|398.6|394.6|398.54|394.54|398.63|394.63|398.52|394.52|29
1611853610000|2021-01-28 17:06:50|398.52|394.52|398.48|394.48|398.54|394.54|398.42|394.42|26
1611853620000|2021-01-28 17:07:00|398.44|394.44|398.57|394.57|398.6|394.6|398.4|394.4|27
1611853630000|2021-01-28 17:07:10|398.58|394.58|398.38|394.38|398.59|394.59|398.38|394.38|26
1611853640000|2021-01-28 17:07:20|398.37|394.37|398.05|394.05|398.38|394.38|398.04|394.04|33
1611853650000|2021-01-28 17:07:30|398.21|394.21|398.14|394.14|398.21|394.21|397.98|393.98|29
1611853660000|2021-01-28 17:07:40|398.13|394.13|398.13|394.13|398.16|394.16|398.09|394.09|21
1611853670000|2021-01-28 17:07:50|398.15|394.15|398.26|394.26|398.28|394.28|398.15|394.15|11
1611853680000|2021-01-28 17:08:00|398.25|394.25|398.38|394.38|398.4|394.4|398.21|394.21|27
1611853690000|2021-01-28 17:08:10|398.37|394.37|398.42|394.42|398.45|394.45|398.34|394.34|30
1611853700000|2021-01-28 17:08:20|398.37|394.37|398.34|394.34|398.43|394.43|398.31|394.31|29
1611853710000|2021-01-28 17:08:30|398.32|394.32|398.35|394.35|398.36|394.36|398.29|394.29|19
1611853720000|2021-01-28 17:08:40|398.31|394.31|398.32|394.32|398.35|394.35|398.28|394.28|17
1611853730000|2021-01-28 17:08:50|398.33|394.33|398.22|394.22|398.35|394.35|398.22|394.22|19
1611853740000|2021-01-28 17:09:00|398.15|394.15|398.26|394.26|398.3|394.3|398.09|394.09|28
1611853750000|2021-01-28 17:09:10|398.24|394.24|397.94|393.94|398.24|394.24|397.92|393.92|23
1611853760000|2021-01-28 17:09:20|397.93|393.93|397.87|393.87|397.93|393.93|397.85|393.85|20
1611853770000|2021-01-28 17:09:30|397.85|393.85|397.87|393.87|397.91|393.91|397.84|393.84|17
1611853780000|2021-01-28 17:09:40|397.88|393.88|397.88|393.88|397.92|393.92|397.86|393.86|20
1611853790000|2021-01-28 17:09:50|397.87|393.87|397.82|393.82|397.87|393.87|397.69|393.69|19
1611853800000|2021-01-28 17:10:00|397.83|393.83|397.74|393.74|397.84|393.84|397.7|393.7|16
1611853810000|2021-01-28 17:10:10|397.77|393.77|397.7|393.7|397.84|393.84|397.67|393.67|25
1611853820000|2021-01-28 17:10:20|397.71|393.71|397.45|393.45|397.71|393.71|397.45|393.45|26
1611853830000|2021-01-28 17:10:30|397.44|393.44|397.31|393.31|397.61|393.61|397.29|393.29|25
1611853840000|2021-01-28 17:10:40|397.36|393.36|397.23|393.23|397.78|393.78|397.19|393.19|23
1611853850000|2021-01-28 17:10:50|397.24|393.24|397.08|393.08|397.25|393.25|397.01|393.01|25
1611853860000|2021-01-28 17:11:00|397.11|393.11|397.07|393.07|397.21|393.21|397.03|393.03|27
1611853870000|2021-01-28 17:11:10|397.06|393.06|397.06|393.06|397.09|393.09|397.01|393.01|15
1611853880000|2021-01-28 17:11:20|397.01|393.01|397.03|393.03|397.06|393.06|396.97|392.97|17
1611853890000|2021-01-28 17:11:30|397.02|393.02|397.15|393.15|397.17|393.17|396.99|392.99|18
1611853900000|2021-01-28 17:11:40|397.14|393.14|397|393|397.14|393.14|396.98|392.98|22
1611853910000|2021-01-28 17:11:50|397.01|393.01|396.9|392.9|397.01|393.01|396.89|392.89|21
1611853920000|2021-01-28 17:12:00|396.89|392.89|396.75|392.75|396.98|392.98|396.75|392.75|24
1611853930000|2021-01-28 17:12:10|396.81|392.81|396.69|392.69|396.83|392.83|396.44|392.44|25
1611853940000|2021-01-28 17:12:20|396.7|392.7|396.32|392.32|396.7|392.7|396.25|392.25|15
1611853950000|2021-01-28 17:12:30|396.33|392.33|396.27|392.27|396.36|392.36|396.27|392.27|10
1611853960000|2021-01-28 17:12:40|396.28|392.28|396.63|392.63|396.74|392.74|396.28|392.28|29
1611853970000|2021-01-28 17:12:50|396.6|392.6|396.45|392.45|396.6|392.6|396.41|392.41|25
1611853980000|2021-01-28 17:13:00|396.41|392.41|396.49|392.49|396.53|392.53|396.39|392.39|20
1611853990000|2021-01-28 17:13:10|396.54|392.54|396.68|392.68|396.68|392.68|396.54|392.54|14
1611854000000|2021-01-28 17:13:20|396.66|392.66|396.8|392.8|396.8|392.8|396.66|392.66|13
1611854010000|2021-01-28 17:13:30|396.81|392.81|396.85|392.85|396.85|392.85|396.81|392.81|7
1611854020000|2021-01-28 17:13:40|396.84|392.84|396.88|392.88|396.88|392.88|396.83|392.83|10
1611854030000|2021-01-28 17:13:50|396.91|392.91|396.74|392.74|396.91|392.91|396.69|392.69|18
1611854040000|2021-01-28 17:14:00|396.75|392.75|397.05|393.05|397.17|393.17|396.75|392.75|25
1611854050000|2021-01-28 17:14:10|397.09|393.09|397.1|393.1|397.1|393.1|397.02|393.02|17
1611854060000|2021-01-28 17:14:20|397.06|393.06|397.1|393.1|397.1|393.1|397.05|393.05|9
1611854070000|2021-01-28 17:14:30|397.09|393.09|397.02|393.02|397.1|393.1|397.02|393.02|14
1611854080000|2021-01-28 17:14:40|397.04|393.04|397.09|393.09|397.1|393.1|396.97|392.97|19
1611854090000|2021-01-28 17:14:50|397.11|393.11|397.12|393.12|397.13|393.13|397.11|393.11|13
1611854100000|2021-01-28 17:15:00|397.13|393.13|397.31|393.31|397.31|393.31|397.1|393.1|22
1611854110000|2021-01-28 17:15:10|397.32|393.32|397.4|393.4|397.4|393.4|397.32|393.32|15
1611854120000|2021-01-28 17:15:20|397.34|393.34|397.48|393.48|397.51|393.51|397.34|393.34|20
1611854130000|2021-01-28 17:15:30|397.51|393.51|397.69|393.69|397.7|393.7|397.48|393.48|9
1611854140000|2021-01-28 17:15:40|397.67|393.67|397.49|393.49|397.67|393.67|397.44|393.44|22
1611854150000|2021-01-28 17:15:50|397.46|393.46|397.28|393.28|397.46|393.46|397.25|393.25|28
1611854160000|2021-01-28 17:16:00|397.27|393.27|397.23|393.23|397.28|393.28|397.21|393.21|19
1611854170000|2021-01-28 17:16:10|397.22|393.22|397.22|393.22|397.24|393.24|397.2|393.2|22
1611854180000|2021-01-28 17:16:20|397.23|393.23|397.39|393.39|397.41|393.41|397.22|393.22|26
1611854190000|2021-01-28 17:16:30|397.38|393.38|397.29|393.29|397.41|393.41|397.26|393.26|25
1611854200000|2021-01-28 17:16:40|397.25|393.25|396.97|392.97|397.28|393.28|396.97|392.97|19
1611854210000|2021-01-28 17:16:50|396.98|392.98|396.91|392.91|396.98|392.98|396.88|392.88|24
1611854220000|2021-01-28 17:17:00|396.9|392.9|396.83|392.83|396.95|392.95|396.83|392.83|21
1611854230000|2021-01-28 17:17:10|396.84|392.84|396.83|392.83|396.95|392.95|396.82|392.82|26
1611854240000|2021-01-28 17:17:20|396.82|392.82|396.77|392.77|396.82|392.82|396.77|392.77|12
1611854250000|2021-01-28 17:17:30|396.79|392.79|396.56|392.56|396.8|392.8|396.56|392.56|15
1611854260000|2021-01-28 17:17:40|396.55|392.55|396.5|392.5|396.59|392.59|396.5|392.5|7
1611854270000|2021-01-28 17:17:50|396.47|392.47|396.63|392.63|396.66|392.66|396.46|392.46|12
1611854280000|2021-01-28 17:18:00|396.62|392.62|396.77|392.77|396.84|392.84|396.62|392.62|23
1611854290000|2021-01-28 17:18:10|396.75|392.75|396.54|392.54|396.75|392.75|396.54|392.54|22
1611854300000|2021-01-28 17:18:20|396.57|392.57|396.38|392.38|396.57|392.57|396.36|392.36|21
1611854310000|2021-01-28 17:18:30|396.37|392.37|396.38|392.38|396.38|392.38|396.33|392.33|19
1611854320000|2021-01-28 17:18:40|396.37|392.37|396.69|392.69|396.69|392.69|396.31|392.31|16
1611854330000|2021-01-28 17:18:50|396.7|392.7|396.57|392.57|396.72|392.72|396.56|392.56|13
1611854340000|2021-01-28 17:19:00|396.55|392.55|396.57|392.57|396.57|392.57|396.54|392.54|11
1611854350000|2021-01-28 17:19:10|396.59|392.59|396.88|392.88|396.89|392.89|396.59|392.59|29
1611854360000|2021-01-28 17:19:20|396.9|392.9|396.93|392.93|396.93|392.93|396.89|392.89|10
1611854370000|2021-01-28 17:19:30|396.91|392.91|396.86|392.86|396.92|392.92|396.86|392.86|18
1611854380000|2021-01-28 17:19:40|396.87|392.87|396.87|392.87|396.88|392.88|396.86|392.86|9
1611854390000|2021-01-28 17:19:50|396.86|392.86|396.86|392.86|396.88|392.88|396.85|392.85|7
1611854400000|2021-01-28 17:20:00|396.85|392.85|396.6|392.6|396.86|392.86|396.57|392.57|19
1611854410000|2021-01-28 17:20:10|396.57|392.57|397.07|393.07|397.07|393.07|396.57|392.57|25
1611854420000|2021-01-28 17:20:20|397.06|393.06|397.08|393.08|397.08|393.08|397.01|393.01|15
1611854430000|2021-01-28 17:20:30|397.09|393.09|397.03|393.03|397.09|393.09|396.96|392.96|29
1611854440000|2021-01-28 17:20:40|397.04|393.04|397.06|393.06|397.08|393.08|397.04|393.04|16
1611854450000|2021-01-28 17:20:50|397.05|393.05|396.95|392.95|397.08|393.08|396.94|392.94|18
1611854460000|2021-01-28 17:21:00|396.93|392.93|397.16|393.16|397.16|393.16|396.93|392.93|17
1611854470000|2021-01-28 17:21:10|397.15|393.15|397.07|393.07|397.17|393.17|397.07|393.07|24
1611854480000|2021-01-28 17:21:20|397.06|393.06|396.99|392.99|397.09|393.09|396.99|392.99|16
1611854490000|2021-01-28 17:21:30|397.03|393.03|396.97|392.97|397.03|393.03|396.96|392.96|14
1611854500000|2021-01-28 17:21:40|396.96|392.96|396.86|392.86|396.96|392.96|396.86|392.86|11
1611854510000|2021-01-28 17:21:50|396.85|392.85|396.82|392.82|396.86|392.86|396.82|392.82|10
1611854520000|2021-01-28 17:22:00|396.83|392.83|396.82|392.82|396.83|392.83|396.81|392.81|8
1611854530000|2021-01-28 17:22:10|396.83|392.83|396.64|392.64|396.83|392.83|396.63|392.63|13
1611854540000|2021-01-28 17:22:20|396.66|392.66|396.72|392.72|396.74|392.74|396.66|392.66|7
1611854550000|2021-01-28 17:22:30|396.71|392.71|396.73|392.73|396.76|392.76|396.71|392.71|7
1611854560000|2021-01-28 17:22:40|396.75|392.75|396.77|392.77|396.77|392.77|396.66|392.66|18
1611854570000|2021-01-28 17:22:50|396.76|392.76|396.69|392.69|396.76|392.76|396.69|392.69|11
1611854580000|2021-01-28 17:23:00|396.7|392.7|396.7|392.7|396.71|392.71|396.65|392.65|15
1611854590000|2021-01-28 17:23:10|396.66|392.66|396.7|392.7|396.76|392.76|396.63|392.63|21
1611854600000|2021-01-28 17:23:20|396.69|392.69|396.94|392.94|396.94|392.94|396.69|392.69|19
1611854610000|2021-01-28 17:23:30|396.93|392.93|396.74|392.74|396.94|392.94|396.74|392.74|14
1611854620000|2021-01-28 17:23:40|396.72|392.72|396.53|392.53|396.72|392.72|396.52|392.52|14
1611854630000|2021-01-28 17:23:50|396.5|392.5|396.47|392.47|396.53|392.53|396.47|392.47|11
1611854640000|2021-01-28 17:24:00|396.49|392.49|396.56|392.56|396.6|392.6|396.49|392.49|17
1611854650000|2021-01-28 17:24:10|396.58|392.58|396.69|392.69|396.76|392.76|396.56|392.56|23
1611854660000|2021-01-28 17:24:20|396.7|392.7|396.67|392.67|396.7|392.7|396.67|392.67|7
1611854670000|2021-01-28 17:24:30|396.68|392.68|396.49|392.49|396.68|392.68|396.49|392.49|15
1611854680000|2021-01-28 17:24:40|396.5|392.5|396.48|392.48|396.5|392.5|396.47|392.47|4
1611854690000|2021-01-28 17:24:50|396.47|392.47|396.47|392.47|396.49|392.49|396.47|392.47|4
1611854700000|2021-01-28 17:25:00|396.46|392.46|396.29|392.29|396.46|392.46|396.29|392.29|17
1611854710000|2021-01-28 17:25:10|396.21|392.21|396.03|392.03|396.21|392.21|396.03|392.03|9
1611854720000|2021-01-28 17:25:20|396.06|392.06|396.05|392.05|396.08|392.08|396.03|392.03|13
1611854730000|2021-01-28 17:25:30|396.06|392.06|396|392|396.06|392.06|395.98|391.98|6
1611854740000|2021-01-28 17:25:40|396.01|392.01|395.79|391.79|396.01|392.01|395.74|391.74|25
1611854750000|2021-01-28 17:25:50|395.77|391.77|395.62|391.62|395.77|391.77|395.59|391.59|19
1611854760000|2021-01-28 17:26:00|395.61|391.61|395.82|391.82|395.82|391.82|395.61|391.61|25
1611854770000|2021-01-28 17:26:10|395.78|391.78|395.94|391.94|395.99|391.99|395.76|391.76|22
1611854780000|2021-01-28 17:26:20|395.89|391.89|395.87|391.87|395.92|391.92|395.85|391.85|16
1611854790000|2021-01-28 17:26:30|395.91|391.91|396.01|392.01|396.03|392.03|395.83|391.83|16
1611854800000|2021-01-28 17:26:40|396|392|396.29|392.29|396.29|392.29|396|392|19
1611854810000|2021-01-28 17:26:50|396.34|392.34|396.31|392.31|396.39|392.39|396.26|392.26|19
1611854820000|2021-01-28 17:27:00|396.32|392.32|396.19|392.19|396.35|392.35|396.19|392.19|19
1611854830000|2021-01-28 17:27:10|396.21|392.21|396.24|392.24|396.27|392.27|396.21|392.21|11
1611854840000|2021-01-28 17:27:20|396.25|392.25|396.13|392.13|396.25|392.25|396.13|392.13|13
1611854850000|2021-01-28 17:27:30|396.17|392.17|396.25|392.25|396.26|392.26|396.13|392.13|11
1611854860000|2021-01-28 17:27:40|396.27|392.27|396.3|392.3|396.33|392.33|396.23|392.23|22
1611854870000|2021-01-28 17:27:50|396.33|392.33|396.4|392.4|396.4|392.4|396.3|392.3|11
1611854880000|2021-01-28 17:28:00|396.39|392.39|396.43|392.43|396.44|392.44|396.33|392.33|18
1611854890000|2021-01-28 17:28:10|396.44|392.44|396.42|392.42|396.48|392.48|396.35|392.35|18
1611854900000|2021-01-28 17:28:20|396.41|392.41|396.39|392.39|396.45|392.45|396.39|392.39|20
1611854910000|2021-01-28 17:28:30|396.38|392.38|396.38|392.38|396.39|392.39|396.35|392.35|17
1611854920000|2021-01-28 17:28:40|396.39|392.39|396.59|392.59|396.59|392.59|396.34|392.34|16
1611854930000|2021-01-28 17:28:50|396.4|392.4|396.45|392.45|396.63|392.63|396.4|392.4|22
1611854940000|2021-01-28 17:29:00|396.4|392.4|396.42|392.42|396.5|392.5|396.4|392.4|14
1611854950000|2021-01-28 17:29:10|396.43|392.43|396.36|392.36|396.43|392.43|396.35|392.35|11
1611854960000|2021-01-28 17:29:20|396.35|392.35|396.36|392.36|396.41|392.41|396.35|392.35|12
1611854970000|2021-01-28 17:29:30|396.35|392.35|396.37|392.37|396.4|392.4|396.35|392.35|17
1611854980000|2021-01-28 17:29:40|396.39|392.39|396.31|392.31|396.39|392.39|396.3|392.3|19
1611854990000|2021-01-28 17:29:50|396.32|392.32|396.32|392.32|396.36|392.36|396.31|392.31|17
1611855000000|2021-01-28 17:30:00|396.34|392.34|396.34|392.34|396.35|392.35|396.3|392.3|7
1611855010000|2021-01-28 17:30:10|396.35|392.35|396.4|392.4|396.42|392.42|396.33|392.33|15
1611855020000|2021-01-28 17:30:20|396.41|392.41|396.39|392.39|396.44|392.44|396.38|392.38|11
1611855030000|2021-01-28 17:30:30|396.36|392.36|396.42|392.42|396.43|392.43|396.33|392.33|14
1611855040000|2021-01-28 17:30:40|396.43|392.43|396.45|392.45|396.5|392.5|396.4|392.4|20
1611855050000|2021-01-28 17:30:50|396.44|392.44|396.43|392.43|396.44|392.44|396.34|392.34|16
1611855060000|2021-01-28 17:31:00|396.4|392.4|396.44|392.44|396.53|392.53|396.38|392.38|17
1611855070000|2021-01-28 17:31:10|396.45|392.45|396.37|392.37|396.45|392.45|396.36|392.36|24
1611855080000|2021-01-28 17:31:20|396.38|392.38|396.38|392.38|396.4|392.4|396.36|392.36|11
1611855090000|2021-01-28 17:31:30|396.37|392.37|396.36|392.36|396.41|392.41|396.36|392.36|14
1611855100000|2021-01-28 17:31:40|396.35|392.35|396.35|392.35|396.36|392.36|396.34|392.34|6
1611855110000|2021-01-28 17:31:50|396.37|392.37|396.38|392.38|396.38|392.38|396.34|392.34|13
1611855120000|2021-01-28 17:32:00|396.37|392.37|396.51|392.51|396.51|392.51|396.35|392.35|19
1611855130000|2021-01-28 17:32:10|396.54|392.54|396.54|392.54|396.54|392.54|396.47|392.47|19
1611855140000|2021-01-28 17:32:20|396.5|392.5|396.59|392.59|396.59|392.59|396.5|392.5|17
1611855150000|2021-01-28 17:32:30|396.55|392.55|396.53|392.53|396.58|392.58|396.51|392.51|13
1611855160000|2021-01-28 17:32:40|396.65|392.65|396.65|392.65|396.67|392.67|396.61|392.61|18
1611855170000|2021-01-28 17:32:50|396.64|392.64|396.66|392.66|396.67|392.67|396.63|392.63|18
1611855180000|2021-01-28 17:33:00|396.65|392.65|396.66|392.66|396.66|392.66|396.59|392.59|15
1611855190000|2021-01-28 17:33:10|396.65|392.65|396.66|392.66|396.81|392.81|396.6|392.6|14
1611855200000|2021-01-28 17:33:20|396.67|392.67|396.76|392.76|396.79|392.79|396.67|392.67|19
1611855210000|2021-01-28 17:33:30|396.78|392.78|396.71|392.71|396.78|392.78|396.68|392.68|12
1611855220000|2021-01-28 17:33:40|396.7|392.7|396.69|392.69|396.71|392.71|396.69|392.69|11
1611855230000|2021-01-28 17:33:50|396.7|392.7|396.64|392.64|396.72|392.72|396.64|392.64|20
1611855240000|2021-01-28 17:34:00|396.65|392.65|396.75|392.75|396.75|392.75|396.64|392.64|18
1611855250000|2021-01-28 17:34:10|396.74|392.74|396.65|392.65|396.75|392.75|396.65|392.65|13
1611855260000|2021-01-28 17:34:20|396.64|392.64|396.66|392.66|396.67|392.67|396.63|392.63|9
1611855270000|2021-01-28 17:34:30|396.64|392.64|396.68|392.68|396.75|392.75|396.61|392.61|17
1611855280000|2021-01-28 17:34:40|396.66|392.66|396.6|392.6|396.71|392.71|396.6|392.6|19
1611855290000|2021-01-28 17:34:50|396.59|392.59|396.61|392.61|396.62|392.62|396.58|392.58|8
1611855300000|2021-01-28 17:35:00|396.6|392.6|396.72|392.72|396.76|392.76|396.6|392.6|19
1611855310000|2021-01-28 17:35:10|396.71|392.71|396.87|392.87|397.02|393.02|396.64|392.64|20
1611855320000|2021-01-28 17:35:20|396.88|392.88|396.84|392.84|396.97|392.97|396.8|392.8|13
1611855330000|2021-01-28 17:35:30|396.83|392.83|396.73|392.73|396.86|392.86|396.73|392.73|11
1611855340000|2021-01-28 17:35:40|396.74|392.74|396.78|392.78|396.79|392.79|396.74|392.74|12
1611855350000|2021-01-28 17:35:50|396.79|392.79|396.8|392.8|396.82|392.82|396.72|392.72|17
1611855360000|2021-01-28 17:36:00|396.78|392.78|396.8|392.8|396.8|392.8|396.78|392.78|3
1611855370000|2021-01-28 17:36:10|396.85|392.85|396.79|392.79|396.88|392.88|396.78|392.78|13
1611855380000|2021-01-28 17:36:20|396.8|392.8|396.81|392.81|396.84|392.84|396.76|392.76|13
1611855390000|2021-01-28 17:36:30|396.82|392.82|396.66|392.66|396.82|392.82|396.57|392.57|22
1611855400000|2021-01-28 17:36:40|396.67|392.67|396.71|392.71|396.71|392.71|396.65|392.65|15
1611855410000|2021-01-28 17:36:50|396.7|392.7|396.72|392.72|396.73|392.73|396.67|392.67|21
1611855420000|2021-01-28 17:37:00|396.73|392.73|397.08|393.08|397.09|393.09|396.71|392.71|30
1611855430000|2021-01-28 17:37:10|397.15|393.15|397.15|393.15|397.28|393.28|397.02|393.02|20
1611855440000|2021-01-28 17:37:20|397.14|393.14|397.17|393.17|397.19|393.19|397|393|22
1611855450000|2021-01-28 17:37:30|397.19|393.19|397.08|393.08|397.27|393.27|396.99|392.99|19
1611855460000|2021-01-28 17:37:40|396.99|392.99|397.11|393.11|397.22|393.22|396.98|392.98|23
1611855470000|2021-01-28 17:37:50|397.13|393.13|397.13|393.13|397.16|393.16|397.1|393.1|13
1611855480000|2021-01-28 17:38:00|397.12|393.12|397.08|393.08|397.15|393.15|397.08|393.08|19
1611855490000|2021-01-28 17:38:10|397.07|393.07|396.79|392.79|397.08|393.08|396.79|392.79|27
1611855500000|2021-01-28 17:38:20|396.78|392.78|396.74|392.74|396.81|392.81|396.68|392.68|20
1611855510000|2021-01-28 17:38:30|396.73|392.73|396.56|392.56|396.74|392.74|396.55|392.55|14
1611855520000|2021-01-28 17:38:40|396.55|392.55|396.4|392.4|396.55|392.55|396.39|392.39|18
1611855530000|2021-01-28 17:38:50|396.35|392.35|396.24|392.24|396.41|392.41|396.24|392.24|18
1611855540000|2021-01-28 17:39:00|396.22|392.22|396.25|392.25|396.29|392.29|396.1|392.1|18
1611855550000|2021-01-28 17:39:10|396.24|392.24|396.04|392.04|396.24|392.24|395.91|391.91|29
1611855560000|2021-01-28 17:39:20|396.03|392.03|395.91|391.91|396.27|392.27|395.91|391.91|11
1611855570000|2021-01-28 17:39:30|395.92|391.92|395.89|391.89|395.92|391.92|395.88|391.88|11
1611855580000|2021-01-28 17:39:40|395.88|391.88|395.69|391.69|396.17|392.17|395.68|391.68|18
1611855590000|2021-01-28 17:39:50|395.7|391.7|395.69|391.69|395.71|391.71|395.68|391.68|17
1611855600000|2021-01-28 17:40:00|395.71|391.71|395.85|391.85|395.86|391.86|395.71|391.71|11
1611855610000|2021-01-28 17:40:10|395.77|391.77|395.73|391.73|395.78|391.78|395.71|391.71|18
1611855620000|2021-01-28 17:40:20|395.72|391.72|395.76|391.76|395.79|391.79|395.72|391.72|22
1611855630000|2021-01-28 17:40:30|395.72|391.72|395.76|391.76|395.77|391.77|395.72|391.72|8
1611855640000|2021-01-28 17:40:40|395.77|391.77|395.79|391.79|396.01|392.01|395.76|391.76|23
1611855650000|2021-01-28 17:40:50|395.76|391.76|395.73|391.73|395.76|391.76|395.71|391.71|12
1611855660000|2021-01-28 17:41:00|395.72|391.72|395.56|391.56|395.72|391.72|395.56|391.56|13
1611855670000|2021-01-28 17:41:10|395.59|391.59|395.56|391.56|395.6|391.6|395.54|391.54|22
1611855680000|2021-01-28 17:41:20|395.58|391.58|395.63|391.63|395.7|391.7|395.55|391.55|19
1611855690000|2021-01-28 17:41:30|395.67|391.67|395.63|391.63|395.7|391.7|395.61|391.61|20
1611855700000|2021-01-28 17:41:40|395.64|391.64|395.73|391.73|395.8|391.8|395.62|391.62|21
1611855710000|2021-01-28 17:41:50|395.72|391.72|395.71|391.71|395.73|391.73|395.68|391.68|20
1611855720000|2021-01-28 17:42:00|395.73|391.73|395.75|391.75|395.8|391.8|395.73|391.73|24
1611855730000|2021-01-28 17:42:10|395.74|391.74|395.75|391.75|395.76|391.76|395.74|391.74|10
1611855740000|2021-01-28 17:42:20|395.76|391.76|395.72|391.72|395.76|391.76|395.72|391.72|7
1611855750000|2021-01-28 17:42:30|395.71|391.71|395.66|391.66|395.72|391.72|395.66|391.66|7
1611855760000|2021-01-28 17:42:40|395.65|391.65|395.64|391.64|395.66|391.66|395.64|391.64|11
1611855780000|2021-01-28 17:43:00|395.65|391.65|395.91|391.91|395.91|391.91|395.65|391.65|22
1611855790000|2021-01-28 17:43:10|395.92|391.92|395.88|391.88|395.95|391.95|395.86|391.86|21
1611855800000|2021-01-28 17:43:20|395.9|391.9|395.76|391.76|395.9|391.9|395.76|391.76|23
1611855810000|2021-01-28 17:43:30|395.78|391.78|395.8|391.8|395.84|391.84|395.77|391.77|23
1611855820000|2021-01-28 17:43:40|395.79|391.79|395.58|391.58|395.8|391.8|395.58|391.58|21
1611855830000|2021-01-28 17:43:50|395.57|391.57|395.64|391.64|395.66|391.66|395.51|391.51|26
1611855840000|2021-01-28 17:44:00|395.6|391.6|395.55|391.55|395.66|391.66|395.55|391.55|17
1611855850000|2021-01-28 17:44:10|395.57|391.57|395.57|391.57|395.62|391.62|395.51|391.51|28
1611855860000|2021-01-28 17:44:20|395.58|391.58|395.58|391.58|395.6|391.6|395.53|391.53|26
1611855870000|2021-01-28 17:44:30|395.57|391.57|395.52|391.52|395.57|391.57|395.51|391.51|15
1611855880000|2021-01-28 17:44:40|395.51|391.51|395.61|391.61|395.63|391.63|395.51|391.51|18
1611855890000|2021-01-28 17:44:50|395.62|391.62|395.79|391.79|395.8|391.8|395.59|391.59|26
1611855900000|2021-01-28 17:45:00|395.78|391.78|395.95|391.95|395.95|391.95|395.78|391.78|25
1611855910000|2021-01-28 17:45:10|395.94|391.94|396.04|392.04|396.1|392.1|395.88|391.88|13
1611855920000|2021-01-28 17:45:20|396.1|392.1|395.93|391.93|396.1|392.1|395.89|391.89|23
1611855930000|2021-01-28 17:45:30|395.92|391.92|396.02|392.02|396.08|392.08|395.92|391.92|20
1611855940000|2021-01-28 17:45:40|395.97|391.97|396.05|392.05|396.05|392.05|395.97|391.97|5
1611855950000|2021-01-28 17:45:50|395.97|391.97|395.88|391.88|395.98|391.98|395.86|391.86|17
1611855960000|2021-01-28 17:46:00|395.9|391.9|395.97|391.97|395.99|391.99|395.88|391.88|8
1611855970000|2021-01-28 17:46:10|395.98|391.98|396.08|392.08|396.21|392.21|395.97|391.97|17
1611855980000|2021-01-28 17:46:20|396.07|392.07|396.09|392.09|396.12|392.12|396.02|392.02|14
1611855990000|2021-01-28 17:46:30|395.99|391.99|395.95|391.95|396|392|395.78|391.78|15
1611856000000|2021-01-28 17:46:40|395.94|391.94|396.11|392.11|396.12|392.12|395.94|391.94|10
1611856010000|2021-01-28 17:46:50|396.1|392.1|396.13|392.13|396.16|392.16|395.99|391.99|14
1611856020000|2021-01-28 17:47:00|396.14|392.14|396.22|392.22|396.22|392.22|396.14|392.14|16
1611856030000|2021-01-28 17:47:10|396.24|392.24|396.18|392.18|396.31|392.31|396.18|392.18|19
1611856040000|2021-01-28 17:47:20|396.19|392.19|396.18|392.18|396.27|392.27|396.18|392.18|18
1611856050000|2021-01-28 17:47:30|396.17|392.17|396.14|392.14|396.21|392.21|396.14|392.14|16
1611856060000|2021-01-28 17:47:40|396.13|392.13|396.31|392.31|396.35|392.35|396.13|392.13|17
1611856070000|2021-01-28 17:47:50|396.32|392.32|396.25|392.25|396.33|392.33|396.24|392.24|13
1611856080000|2021-01-28 17:48:00|396.24|392.24|396.33|392.33|396.38|392.38|396.23|392.23|21
1611856090000|2021-01-28 17:48:10|396.34|392.34|396.29|392.29|396.38|392.38|396.28|392.28|19
1611856100000|2021-01-28 17:48:20|396.28|392.28|396.34|392.34|396.37|392.37|396.28|392.28|17
1611856110000|2021-01-28 17:48:30|396.32|392.32|396.19|392.19|396.33|392.33|396.18|392.18|11
1611856120000|2021-01-28 17:48:40|396.18|392.18|396.03|392.03|396.24|392.24|396.02|392.02|16
1611856130000|2021-01-28 17:48:50|396.02|392.02|396.11|392.11|396.18|392.18|396|392|18
1611856140000|2021-01-28 17:49:00|396.13|392.13|396.14|392.14|396.16|392.16|396.06|392.06|17
1611856150000|2021-01-28 17:49:10|396.15|392.15|396.06|392.06|396.15|392.15|396.03|392.03|21
1611856160000|2021-01-28 17:49:20|396.08|392.08|396.06|392.06|396.14|392.14|396.05|392.05|18
1611856170000|2021-01-28 17:49:30|396.09|392.09|396.01|392.01|396.09|392.09|395.93|391.93|11
1611856180000|2021-01-28 17:49:40|396|392|395.85|391.85|396|392|395.73|391.73|20
1611856190000|2021-01-28 17:49:50|395.86|391.86|395.84|391.84|395.87|391.87|395.84|391.84|9
1611856200000|2021-01-28 17:50:00|395.85|391.85|396.14|392.14|396.14|392.14|395.81|391.81|27
1611856210000|2021-01-28 17:50:10|396.15|392.15|396.26|392.26|396.27|392.27|396.15|392.15|15
1611856220000|2021-01-28 17:50:20|396.24|392.24|396.08|392.08|396.25|392.25|396.08|392.08|16
1611856230000|2021-01-28 17:50:30|396.07|392.07|396.04|392.04|396.07|392.07|396.04|392.04|6
1611856240000|2021-01-28 17:50:40|396.06|392.06|396.01|392.01|396.06|392.06|396.01|392.01|10
1611856250000|2021-01-28 17:50:50|396|392|396.06|392.06|396.07|392.07|395.97|391.97|19
1611856260000|2021-01-28 17:51:00|396.03|392.03|396.1|392.1|396.13|392.13|396.03|392.03|17
1611856270000|2021-01-28 17:51:10|396.13|392.13|396.25|392.25|396.27|392.27|396.13|392.13|14
1611856280000|2021-01-28 17:51:20|396.23|392.23|396.29|392.29|396.31|392.31|396.23|392.23|11
1611856290000|2021-01-28 17:51:30|396.28|392.28|396.11|392.11|396.3|392.3|396.11|392.11|15
1611856300000|2021-01-28 17:51:40|396.12|392.12|396.17|392.17|396.17|392.17|396.11|392.11|6
1611856310000|2021-01-28 17:51:50|396.16|392.16|396.2|392.2|396.21|392.21|396.16|392.16|12
1611856320000|2021-01-28 17:52:00|396.22|392.22|396.04|392.04|396.22|392.22|396.01|392.01|17
1611856330000|2021-01-28 17:52:10|396.06|392.06|396.17|392.17|396.18|392.18|396.06|392.06|7
1611856340000|2021-01-28 17:52:20|396.16|392.16|396.18|392.18|396.18|392.18|396.14|392.14|7
1611856350000|2021-01-28 17:52:30|396.19|392.19|396.18|392.18|396.19|392.19|396.18|392.18|4
1611856360000|2021-01-28 17:52:40|396.19|392.19|396.22|392.22|396.22|392.22|396.17|392.17|7
1611856370000|2021-01-28 17:52:50|396.2|392.2|396.19|392.19|396.2|392.2|396.19|392.19|6
1611856380000|2021-01-28 17:53:00|396.2|392.2|396.27|392.27|396.3|392.3|396.2|392.2|14
1611856390000|2021-01-28 17:53:10|396.28|392.28|396.31|392.31|396.33|392.33|396.28|392.28|13
1611856400000|2021-01-28 17:53:20|396.3|392.3|396.31|392.31|396.33|392.33|396.3|392.3|7
1611856410000|2021-01-28 17:53:30|396.33|392.33|396.43|392.43|396.43|392.43|396.33|392.33|8
1611856420000|2021-01-28 17:53:40|396.44|392.44|396.57|392.57|396.6|392.6|396.44|392.44|13
1611856430000|2021-01-28 17:53:50|396.6|392.6|396.6|392.6|396.61|392.61|396.57|392.57|8
1611856440000|2021-01-28 17:54:00|396.55|392.55|396.44|392.44|396.55|392.55|396.44|392.44|17
1611856450000|2021-01-28 17:54:10|396.07|392.07|396.19|392.19|396.31|392.31|396.07|392.07|9
1611856460000|2021-01-28 17:54:20|396.2|392.2|395.97|391.97|396.2|392.2|395.96|391.96|12
1611856470000|2021-01-28 17:54:30|395.96|391.96|395.99|391.99|396|392|395.95|391.95|9
1611856480000|2021-01-28 17:54:40|395.98|391.98|396.02|392.02|396.02|392.02|395.98|391.98|5
1611856490000|2021-01-28 17:54:50|396.01|392.01|396.03|392.03|396.03|392.03|396.01|392.01|6
1611856500000|2021-01-28 17:55:00|396.02|392.02|395.77|391.77|396.02|392.02|395.74|391.74|24
1611856510000|2021-01-28 17:55:10|395.76|391.76|395.81|391.81|395.81|391.81|395.72|391.72|15
1611856520000|2021-01-28 17:55:20|395.82|391.82|395.98|391.98|395.98|391.98|395.82|391.82|13
1611856530000|2021-01-28 17:55:30|395.99|391.99|396.06|392.06|396.07|392.07|395.99|391.99|6
1611856540000|2021-01-28 17:55:40|396.05|392.05|396.23|392.23|396.23|392.23|396.05|392.05|15
1611856550000|2021-01-28 17:55:50|396.29|392.29|396.3|392.3|396.42|392.42|396.28|392.28|28
1611856560000|2021-01-28 17:56:00|396.28|392.28|396.38|392.38|396.42|392.42|396.2|392.2|25
1611856570000|2021-01-28 17:56:10|396.39|392.39|396.44|392.44|396.47|392.47|396.39|392.39|16
1611856580000|2021-01-28 17:56:20|396.43|392.43|396.37|392.37|396.43|392.43|396.35|392.35|20
1611856590000|2021-01-28 17:56:30|396.38|392.38|396.35|392.35|396.41|392.41|396.35|392.35|16
1611856600000|2021-01-28 17:56:40|396.34|392.34|396.23|392.23|396.34|392.34|396.19|392.19|15
1611856610000|2021-01-28 17:56:50|396.26|392.26|396.21|392.21|396.29|392.29|396.21|392.21|12
1611856620000|2021-01-28 17:57:00|396.22|392.22|396.22|392.22|396.25|392.25|396.22|392.22|5
1611856630000|2021-01-28 17:57:10|396.21|392.21|396.14|392.14|396.22|392.22|396.13|392.13|14
1611856640000|2021-01-28 17:57:20|396.13|392.13|396|392|396.13|392.13|395.99|391.99|12
1611856650000|2021-01-28 17:57:30|395.96|391.96|395.89|391.89|395.96|391.96|395.89|391.89|5
1611856660000|2021-01-28 17:57:40|395.91|391.91|395.87|391.87|395.92|391.92|395.82|391.82|19
1611856670000|2021-01-28 17:57:50|395.86|391.86|395.74|391.74|395.89|391.89|395.73|391.73|18
1611856680000|2021-01-28 17:58:00|395.72|391.72|395.96|391.96|396.02|392.02|395.7|391.7|27
1611856690000|2021-01-28 17:58:10|395.94|391.94|395.8|391.8|395.97|391.97|395.8|391.8|25
1611856700000|2021-01-28 17:58:20|395.79|391.79|395.82|391.82|395.82|391.82|395.65|391.65|14
1611856710000|2021-01-28 17:58:30|395.76|391.76|395.66|391.66|395.81|391.81|395.66|391.66|21
1611856720000|2021-01-28 17:58:40|395.67|391.67|395.57|391.57|395.67|391.67|395.57|391.57|13
1611856730000|2021-01-28 17:58:50|395.58|391.58|395.49|391.49|395.58|391.58|395.49|391.49|10
1611856740000|2021-01-28 17:59:00|395.48|391.48|395.49|391.49|395.49|391.49|395.48|391.48|8
1611856750000|2021-01-28 17:59:10|395.48|391.48|395.52|391.52|395.61|391.61|395.48|391.48|8
1611856760000|2021-01-28 17:59:20|395.56|391.56|395.63|391.63|395.65|391.65|395.56|391.56|11
1611856770000|2021-01-28 17:59:30|395.62|391.62|395.58|391.58|395.64|391.64|395.52|391.52|20
1611856780000|2021-01-28 17:59:40|395.65|391.65|395.68|391.68|395.72|391.72|395.65|391.65|18
1611856790000|2021-01-28 17:59:50|395.67|391.67|395.69|391.69|395.69|391.69|395.55|391.55|26
1611856800000|2021-01-28 18:00:00|395.68|391.68|395.87|391.87|395.87|391.87|395.68|391.68|20
1611856810000|2021-01-28 18:00:10|395.86|391.86|395.66|391.66|395.98|391.98|395.66|391.66|17
1611856820000|2021-01-28 18:00:20|395.88|391.88|395.84|391.84|395.95|391.95|395.83|391.83|14
1611856830000|2021-01-28 18:00:30|395.85|391.85|395.83|391.83|395.89|391.89|395.8|391.8|23
1611856840000|2021-01-28 18:00:40|395.82|391.82|395.93|391.93|396.01|392.01|395.82|391.82|25
1611856850000|2021-01-28 18:00:50|395.92|391.92|395.95|391.95|395.98|391.98|395.82|391.82|13
1611856860000|2021-01-28 18:01:00|395.96|391.96|395.95|391.95|395.98|391.98|395.82|391.82|15
1611856870000|2021-01-28 18:01:10|395.98|391.98|395.97|391.97|396.02|392.02|395.87|391.87|31
1611856880000|2021-01-28 18:01:20|395.96|391.96|395.8|391.8|395.96|391.96|395.8|391.8|25
1611856890000|2021-01-28 18:01:30|395.77|391.77|395.78|391.78|395.8|391.8|395.77|391.77|9
1611856900000|2021-01-28 18:01:40|395.76|391.76|395.63|391.63|395.76|391.76|395.62|391.62|16
1611856910000|2021-01-28 18:01:50|395.6|391.6|395.58|391.58|395.63|391.63|395.58|391.58|12
1611856920000|2021-01-28 18:02:00|395.59|391.59|395.61|391.61|395.64|391.64|395.59|391.59|11
1611856930000|2021-01-28 18:02:10|395.59|391.59|395.59|391.59|395.62|391.62|395.59|391.59|10
1611856940000|2021-01-28 18:02:20|395.56|391.56|395.55|391.55|395.57|391.57|395.55|391.55|6
1611856950000|2021-01-28 18:02:30|395.56|391.56|395.46|391.46|395.56|391.56|395.45|391.45|9
1611856960000|2021-01-28 18:02:40|395.44|391.44|395.52|391.52|395.52|391.52|395.44|391.44|16
1611856970000|2021-01-28 18:02:50|395.51|391.51|395.64|391.64|395.67|391.67|395.51|391.51|21
1611856980000|2021-01-28 18:03:00|395.65|391.65|395.78|391.78|395.79|391.79|395.62|391.62|24
1611856990000|2021-01-28 18:03:10|395.77|391.77|395.87|391.87|395.87|391.87|395.77|391.77|17
1611857000000|2021-01-28 18:03:20|395.85|391.85|395.71|391.71|395.88|391.88|395.7|391.7|21
1611857010000|2021-01-28 18:03:30|395.75|391.75|395.7|391.7|395.75|391.75|395.7|391.7|15
1611857020000|2021-01-28 18:03:40|395.72|391.72|395.6|391.6|395.72|391.72|395.6|391.6|9
1611857030000|2021-01-28 18:03:50|395.63|391.63|395.61|391.61|395.65|391.65|395.58|391.58|18
1611857040000|2021-01-28 18:04:00|395.6|391.6|395.67|391.67|395.74|391.74|395.59|391.59|26
1611857050000|2021-01-28 18:04:10|395.68|391.68|395.78|391.78|395.79|391.79|395.68|391.68|13
1611857060000|2021-01-28 18:04:20|395.79|391.79|395.77|391.77|395.88|391.88|395.74|391.74|20
1611857070000|2021-01-28 18:04:30|395.76|391.76|395.8|391.8|395.84|391.84|395.76|391.76|14
1611857080000|2021-01-28 18:04:40|395.81|391.81|395.98|391.98|396.01|392.01|395.8|391.8|20
1611857090000|2021-01-28 18:04:50|395.96|391.96|395.98|391.98|396.06|392.06|395.85|391.85|22
1611857100000|2021-01-28 18:05:00|395.99|391.99|396.08|392.08|396.12|392.12|395.99|391.99|13
1611857110000|2021-01-28 18:05:10|396.1|392.1|396.16|392.16|396.16|392.16|396.05|392.05|15
1611857120000|2021-01-28 18:05:20|396.17|392.17|396.18|392.18|396.18|392.18|396.15|392.15|10
1611857130000|2021-01-28 18:05:30|396.19|392.19|396.14|392.14|396.19|392.19|396.13|392.13|13
1611857140000|2021-01-28 18:05:40|396.16|392.16|396.17|392.17|396.18|392.18|396.15|392.15|8
1611857150000|2021-01-28 18:05:50|396.18|392.18|396.21|392.21|396.21|392.21|396.18|392.18|12
1611857160000|2021-01-28 18:06:00|396.22|392.22|396.29|392.29|396.33|392.33|396.21|392.21|15
1611857170000|2021-01-28 18:06:10|396.28|392.28|396.29|392.29|396.29|392.29|396.28|392.28|6
1611857180000|2021-01-28 18:06:20|396.3|392.3|396.18|392.18|396.3|392.3|396.01|392.01|21
1611857190000|2021-01-28 18:06:30|396.19|392.19|396.04|392.04|396.19|392.19|396.03|392.03|13
1611857200000|2021-01-28 18:06:40|396.05|392.05|396.02|392.02|396.05|392.05|396.02|392.02|10
1611857210000|2021-01-28 18:06:50|396.03|392.03|395.92|391.92|396.03|392.03|395.89|391.89|12
1611857220000|2021-01-28 18:07:00|395.85|391.85|395.97|391.97|395.98|391.98|395.82|391.82|14
1611857230000|2021-01-28 18:07:10|395.96|391.96|395.9|391.9|395.96|391.96|395.85|391.85|10
1611857240000|2021-01-28 18:07:20|395.86|391.86|395.86|391.86|395.86|391.86|395.85|391.85|3
1611857250000|2021-01-28 18:07:30|395.85|391.85|395.85|391.85|395.85|391.85|395.85|391.85|1
1611857260000|2021-01-28 18:07:40|395.82|391.82|395.77|391.77|395.82|391.82|395.77|391.77|10
1611857270000|2021-01-28 18:07:50|395.76|391.76|395.5|391.5|395.77|391.77|395.49|391.49|22
1611857280000|2021-01-28 18:08:00|395.51|391.51|395.61|391.61|395.61|391.61|395.51|391.51|18
1611857290000|2021-01-28 18:08:10|395.65|391.65|395.7|391.7|395.7|391.7|395.62|391.62|20
1611857300000|2021-01-28 18:08:20|395.69|391.69|395.74|391.74|395.74|391.74|395.69|391.69|9
1611857310000|2021-01-28 18:08:30|395.71|391.71|395.71|391.71|395.73|391.73|395.67|391.67|19
1611857320000|2021-01-28 18:08:40|395.7|391.7|395.73|391.73|395.73|391.73|395.67|391.67|12
1611857330000|2021-01-28 18:08:50|395.7|391.7|395.75|391.75|395.77|391.77|395.64|391.64|14
1611857340000|2021-01-28 18:09:00|395.78|391.78|395.77|391.77|395.78|391.78|395.74|391.74|7
1611857350000|2021-01-28 18:09:10|395.76|391.76|395.8|391.8|395.8|391.8|395.75|391.75|6
1611857360000|2021-01-28 18:09:20|395.81|391.81|395.74|391.74|395.81|391.81|395.74|391.74|8
1611857370000|2021-01-28 18:09:30|395.76|391.76|395.91|391.91|395.91|391.91|395.73|391.73|14
1611857380000|2021-01-28 18:09:40|395.9|391.9|395.9|391.9|396.01|392.01|395.8|391.8|14
1611857390000|2021-01-28 18:09:50|395.89|391.89|395.91|391.91|395.93|391.93|395.89|391.89|5
1611857400000|2021-01-28 18:10:00|395.92|391.92|396|392|396.03|392.03|395.92|391.92|8
1611857410000|2021-01-28 18:10:10|396.01|392.01|396.17|392.17|396.17|392.17|396.01|392.01|6
1611857420000|2021-01-28 18:10:20|396.18|392.18|396.18|392.18|396.21|392.21|396.16|392.16|7
1611857430000|2021-01-28 18:10:30|396.15|392.15|396.03|392.03|396.19|392.19|396.03|392.03|12
1611857440000|2021-01-28 18:10:40|396.04|392.04|396.03|392.03|396.06|392.06|396|392|10
1611857450000|2021-01-28 18:10:50|396.15|392.15|396.21|392.21|396.23|392.23|396.15|392.15|16
1611857460000|2021-01-28 18:11:00|396.2|392.2|396.14|392.14|396.21|392.21|396.11|392.11|8
1611857470000|2021-01-28 18:11:10|396.11|392.11|396.15|392.15|396.17|392.17|396.11|392.11|13
1611857480000|2021-01-28 18:11:20|396.12|392.12|396.04|392.04|396.12|392.12|396.01|392.01|21
1611857490000|2021-01-28 18:11:30|396.03|392.03|395.96|391.96|396.03|392.03|395.95|391.95|19
1611857500000|2021-01-28 18:11:40|395.95|391.95|395.91|391.91|395.96|391.96|395.91|391.91|15
1611857510000|2021-01-28 18:11:50|395.92|391.92|395.92|391.92|395.97|391.97|395.9|391.9|14
1611857520000|2021-01-28 18:12:00|395.94|391.94|395.84|391.84|395.94|391.94|395.81|391.81|20
1611857530000|2021-01-28 18:12:10|395.83|391.83|395.77|391.77|395.86|391.86|395.77|391.77|21
1611857540000|2021-01-28 18:12:20|395.78|391.78|395.74|391.74|395.79|391.79|395.74|391.74|16
1611857550000|2021-01-28 18:12:30|395.75|391.75|395.66|391.66|395.76|391.76|395.61|391.61|15
1611857560000|2021-01-28 18:12:40|395.65|391.65|395.63|391.63|395.65|391.65|395.63|391.63|8
1611857570000|2021-01-28 18:12:50|395.64|391.64|395.63|391.63|395.65|391.65|395.5|391.5|17
1611857580000|2021-01-28 18:13:00|395.66|391.66|395.65|391.65|395.75|391.75|395.65|391.65|12
1611857590000|2021-01-28 18:13:10|395.64|391.64|395.59|391.59|395.66|391.66|395.5|391.5|22
1611857600000|2021-01-28 18:13:20|395.6|391.6|395.59|391.59|395.61|391.61|395.58|391.58|8
1611857610000|2021-01-28 18:13:30|395.57|391.57|395.38|391.38|395.57|391.57|395.38|391.38|20
1611857620000|2021-01-28 18:13:40|395.39|391.39|395.39|391.39|395.4|391.4|395.38|391.38|9
1611857630000|2021-01-28 18:13:50|395.38|391.38|395.37|391.37|395.43|391.43|395.36|391.36|23
1611857640000|2021-01-28 18:14:00|395.38|391.38|395.28|391.28|395.38|391.38|395.22|391.22|15
1611857650000|2021-01-28 18:14:10|395.27|391.27|395.27|391.27|395.3|391.3|395.25|391.25|15
1611857660000|2021-01-28 18:14:20|395.28|391.28|395.21|391.21|395.34|391.34|395.21|391.21|24
1611857670000|2021-01-28 18:14:30|395.2|391.2|395.3|391.3|395.31|391.31|395.17|391.17|18
1611857680000|2021-01-28 18:14:40|395.29|391.29|395.24|391.24|395.3|391.3|395.24|391.24|17
1611857690000|2021-01-28 18:14:50|395.25|391.25|395.18|391.18|395.25|391.25|395.16|391.16|17
1611857700000|2021-01-28 18:15:00|395.17|391.17|395.28|391.28|395.31|391.31|395.15|391.15|20
1611857710000|2021-01-28 18:15:10|395.31|391.31|395.35|391.35|395.36|391.36|395.28|391.28|18
1611857720000|2021-01-28 18:15:20|395.34|391.34|395.35|391.35|395.36|391.36|395.33|391.33|17
1611857730000|2021-01-28 18:15:30|395.36|391.36|395.42|391.42|395.43|391.43|395.33|391.33|20
1611857740000|2021-01-28 18:15:40|395.43|391.43|395.37|391.37|395.43|391.43|395.35|391.35|11
1611857750000|2021-01-28 18:15:50|395.38|391.38|395.15|391.15|395.38|391.38|395.15|391.15|17
1611857760000|2021-01-28 18:16:00|395.14|391.14|395|391|395.14|391.14|394.97|390.97|17
1611857770000|2021-01-28 18:16:10|394.99|390.99|395.01|391.01|395.03|391.03|394.99|390.99|15
1611857780000|2021-01-28 18:16:20|395.04|391.04|394.76|390.76|395.05|391.05|394.75|390.75|20
1611857790000|2021-01-28 18:16:30|394.75|390.75|394.56|390.56|394.75|390.75|394.56|390.56|13
1611857800000|2021-01-28 18:16:40|394.57|390.57|394.57|390.57|394.65|390.65|394.57|390.57|9
1611857810000|2021-01-28 18:16:50|394.59|390.59|394.55|390.55|394.6|390.6|394.55|390.55|10
1611857820000|2021-01-28 18:17:00|394.54|390.54|394.38|390.38|394.54|390.54|394.38|390.38|7
1611857830000|2021-01-28 18:17:10|394.37|390.37|394.11|390.11|394.38|390.38|394.05|390.05|28
1611857840000|2021-01-28 18:17:20|394.09|390.09|394.01|390.01|394.14|390.14|394.01|390.01|27
1611857850000|2021-01-28 18:17:30|394.12|390.12|393.81|389.81|394.12|390.12|393.8|389.8|28
1611857860000|2021-01-28 18:17:40|393.83|389.83|393.77|389.77|393.93|389.93|393.76|389.76|27
1611857870000|2021-01-28 18:17:50|393.74|389.74|393.69|389.69|393.78|389.78|393.65|389.65|27
1611857880000|2021-01-28 18:18:00|393.7|389.7|393.77|389.77|393.9|389.9|393.7|389.7|22
1611857890000|2021-01-28 18:18:10|393.79|389.79|393.64|389.64|393.83|389.83|393.62|389.62|25
1611857900000|2021-01-28 18:18:20|393.63|389.63|393.48|389.48|393.63|389.63|393.48|389.48|20
1611857910000|2021-01-28 18:18:30|393.47|389.47|393.42|389.42|393.49|389.49|393.25|389.25|19
1611857920000|2021-01-28 18:18:40|393.4|389.4|393.39|389.39|393.46|389.46|393.37|389.37|22
1611857930000|2021-01-28 18:18:50|393.42|389.42|393.41|389.41|393.46|389.46|393.38|389.38|15
1611857940000|2021-01-28 18:19:00|393.39|389.39|393.45|389.45|393.48|389.48|393.39|389.39|19
1611857950000|2021-01-28 18:19:10|393.44|389.44|393.43|389.43|393.49|389.49|393.4|389.4|22
1611857960000|2021-01-28 18:19:20|393.44|389.44|393.5|389.5|393.51|389.51|393.43|389.43|17
1611857970000|2021-01-28 18:19:30|393.48|389.48|393.53|389.53|393.54|389.54|393.48|389.48|11
1611857980000|2021-01-28 18:19:40|393.54|389.54|393.64|389.64|393.64|389.64|393.51|389.51|22
1611857990000|2021-01-28 18:19:50|393.61|389.61|393.8|389.8|393.96|389.96|393.61|389.61|25
1611858000000|2021-01-28 18:20:00|393.84|389.84|393.74|389.74|393.86|389.86|393.73|389.73|20
1611858010000|2021-01-28 18:20:10|393.75|389.75|393.57|389.57|393.76|389.76|393.57|389.57|23
1611858020000|2021-01-28 18:20:20|393.61|389.61|393.93|389.93|393.93|389.93|393.57|389.57|20
1611858030000|2021-01-28 18:20:30|393.94|389.94|394.06|390.06|394.06|390.06|393.93|389.93|16
1611858040000|2021-01-28 18:20:40|394.07|390.07|394.2|390.2|394.24|390.24|394.06|390.06|18
1611858050000|2021-01-28 18:20:50|394.17|390.17|394.31|390.31|394.35|390.35|394.16|390.16|10
1611858060000|2021-01-28 18:21:00|394.22|390.22|394.32|390.32|394.38|390.38|394.22|390.22|10
1611858070000|2021-01-28 18:21:10|394.33|390.33|394.59|390.59|394.59|390.59|394.29|390.29|13
1611858080000|2021-01-28 18:21:20|394.6|390.6|394.31|390.31|394.65|390.65|394.3|390.3|27
1611858090000|2021-01-28 18:21:30|394.34|390.34|394.42|390.42|394.42|390.42|394.34|390.34|18
1611858100000|2021-01-28 18:21:40|394.39|390.39|394.41|390.41|394.41|390.41|394.39|390.39|7
1611858110000|2021-01-28 18:21:50|394.44|390.44|394.51|390.51|394.54|390.54|394.44|390.44|10
1611858120000|2021-01-28 18:22:00|394.52|390.52|394.55|390.55|394.55|390.55|394.52|390.52|9
1611858130000|2021-01-28 18:22:10|394.56|390.56|394.57|390.57|394.57|390.57|394.56|390.56|2
1611858140000|2021-01-28 18:22:20|394.58|390.58|394.59|390.59|394.62|390.62|394.57|390.57|8
1611858150000|2021-01-28 18:22:30|394.58|390.58|394.57|390.57|394.65|390.65|394.38|390.38|20
1611858160000|2021-01-28 18:22:40|394.64|390.64|394.65|390.65|394.66|390.66|394.61|390.61|12
1611858170000|2021-01-28 18:22:50|394.66|390.66|394.66|390.66|394.66|390.66|394.65|390.65|9
1611858180000|2021-01-28 18:23:00|394.65|390.65|394.9|390.9|394.92|390.92|394.65|390.65|11
1611858190000|2021-01-28 18:23:10|394.92|390.92|394.98|390.98|394.99|390.99|394.9|390.9|17
1611858200000|2021-01-28 18:23:20|394.99|390.99|395.09|391.09|395.17|391.17|394.96|390.96|15
1611858210000|2021-01-28 18:23:30|395.1|391.1|395.44|391.44|395.46|391.46|395.1|391.1|14
1611858220000|2021-01-28 18:23:40|395.47|391.47|395.21|391.21|395.57|391.57|395.2|391.2|15
1611858230000|2021-01-28 18:23:50|395.25|391.25|395.2|391.2|395.31|391.31|395.2|391.2|14
1611858240000|2021-01-28 18:24:00|395.27|391.27|395.2|391.2|395.32|391.32|395.2|391.2|13
1611858250000|2021-01-28 18:24:10|395.27|391.27|395.19|391.19|395.3|391.3|395.17|391.17|12
1611858260000|2021-01-28 18:24:20|395.25|391.25|395.26|391.26|395.3|391.3|395.19|391.19|7
1611858270000|2021-01-28 18:24:30|395.31|391.31|395.3|391.3|395.33|391.33|395.3|391.3|6
1611858280000|2021-01-28 18:24:40|395.28|391.28|395.25|391.25|395.31|391.31|395.18|391.18|11
1611858290000|2021-01-28 18:24:50|395.27|391.27|395.07|391.07|395.27|391.27|394.97|390.97|21
1611858300000|2021-01-28 18:25:00|395.09|391.09|395.19|391.19|395.21|391.21|395.07|391.07|21
1611858310000|2021-01-28 18:25:10|395.21|391.21|395.19|391.19|395.22|391.22|395.17|391.17|10
1611858320000|2021-01-28 18:25:20|395.16|391.16|395.2|391.2|395.2|391.2|395.16|391.16|3
1611858330000|2021-01-28 18:25:30|395.16|391.16|395.2|391.2|395.2|391.2|395.16|391.16|6
1611858340000|2021-01-28 18:25:40|395.21|391.21|395.22|391.22|395.31|391.31|395.21|391.21|9
1611858350000|2021-01-28 18:25:50|395.21|391.21|395.01|391.01|395.25|391.25|395.01|391.01|19
1611858360000|2021-01-28 18:26:00|395.03|391.03|395.2|391.2|395.2|391.2|395.01|391.01|16
1611858370000|2021-01-28 18:26:10|395.18|391.18|395.24|391.24|395.24|391.24|395.16|391.16|16
1611858380000|2021-01-28 18:26:20|395.22|391.22|395.19|391.19|395.22|391.22|395.16|391.16|13
1611858390000|2021-01-28 18:26:30|395.17|391.17|395.09|391.09|395.18|391.18|395.02|391.02|14
1611858400000|2021-01-28 18:26:40|395.1|391.1|395.09|391.09|395.17|391.17|395.09|391.09|10
1611858410000|2021-01-28 18:26:50|395.1|391.1|394.89|390.89|395.1|391.1|394.78|390.78|18
1611858420000|2021-01-28 18:27:00|394.88|390.88|394.7|390.7|394.88|390.88|394.67|390.67|19
1611858430000|2021-01-28 18:27:10|394.71|390.71|394.69|390.69|394.73|390.73|394.67|390.67|21
1611858440000|2021-01-28 18:27:20|394.68|390.68|394.62|390.62|394.68|390.68|394.54|390.54|16
1611858450000|2021-01-28 18:27:30|394.61|390.61|394.66|390.66|394.69|390.69|394.61|390.61|21
1611858460000|2021-01-28 18:27:40|394.68|390.68|394.49|390.49|394.68|390.68|394.49|390.49|23
1611858470000|2021-01-28 18:27:50|394.45|390.45|394.52|390.52|394.52|390.52|394.44|390.44|8
1611858480000|2021-01-28 18:28:00|394.54|390.54|394.43|390.43|394.58|390.58|394.41|390.41|10
1611858490000|2021-01-28 18:28:10|394.34|390.34|394.4|390.4|394.4|390.4|394.34|390.34|4
1611858500000|2021-01-28 18:28:20|394.39|390.39|394.36|390.36|394.39|390.39|394.36|390.36|9
1611858510000|2021-01-28 18:28:30|394.37|390.37|394.23|390.23|394.41|390.41|394.2|390.2|22
1611858520000|2021-01-28 18:28:40|394.24|390.24|394.3|390.3|394.31|390.31|394.23|390.23|16
1611858530000|2021-01-28 18:28:50|394.29|390.29|394.23|390.23|394.31|390.31|394.22|390.22|9
1611858540000|2021-01-28 18:29:00|394.22|390.22|394.22|390.22|394.23|390.23|394.21|390.21|9
1611858550000|2021-01-28 18:29:10|394.25|390.25|394.32|390.32|394.32|390.32|394.25|390.25|10
1611858570000|2021-01-28 18:29:30|394.35|390.35|394.45|390.45|394.46|390.46|394.32|390.32|13
1611858580000|2021-01-28 18:29:40|394.47|390.47|394.38|390.38|394.48|390.48|394.38|390.38|14
1611858590000|2021-01-28 18:29:50|394.4|390.4|394.28|390.28|394.45|390.45|394.27|390.27|14
1611858600000|2021-01-28 18:30:00|394.34|390.34|394.47|390.47|394.47|390.47|394.34|390.34|9
1611858610000|2021-01-28 18:30:10|394.45|390.45|394.49|390.49|394.52|390.52|394.45|390.45|13
1611858620000|2021-01-28 18:30:20|394.46|390.46|394.49|390.49|394.52|390.52|394.46|390.46|10
1611858630000|2021-01-28 18:30:30|394.52|390.52|394.52|390.52|394.52|390.52|394.49|390.49|3
1611858640000|2021-01-28 18:30:40|394.51|390.51|394.52|390.52|394.52|390.52|394.48|390.48|10
1611858650000|2021-01-28 18:30:50|394.53|390.53|394.55|390.55|394.55|390.55|394.53|390.53|2
1611858660000|2021-01-28 18:31:00|394.56|390.56|394.98|390.98|395|391|394.56|390.56|22
1611858670000|2021-01-28 18:31:10|394.97|390.97|395.26|391.26|395.39|391.39|394.97|390.97|16
1611858680000|2021-01-28 18:31:20|395.27|391.27|395.32|391.32|395.33|391.33|395.21|391.21|10
1611858690000|2021-01-28 18:31:30|395.27|391.27|395.24|391.24|395.32|391.32|395.17|391.17|12
1611858700000|2021-01-28 18:31:40|395.26|391.26|395.2|391.2|395.28|391.28|395.2|391.2|7
1611858710000|2021-01-28 18:31:50|395.28|391.28|395.18|391.18|395.28|391.28|395.03|391.03|11
1611858720000|2021-01-28 18:32:00|395.2|391.2|395.25|391.25|395.35|391.35|395.04|391.04|16
1611858730000|2021-01-28 18:32:10|395.3|391.3|395.3|391.3|395.31|391.31|395.25|391.25|19
1611858740000|2021-01-28 18:32:20|395.31|391.31|395.31|391.31|395.31|391.31|395.27|391.27|14
1611858750000|2021-01-28 18:32:30|395.3|391.3|395.22|391.22|395.31|391.31|395.2|391.2|20
1611858760000|2021-01-28 18:32:40|395.24|391.24|395.12|391.12|395.27|391.27|394.84|390.84|12
1611858770000|2021-01-28 18:32:50|395.13|391.13|395.07|391.07|395.14|391.14|394.8|390.8|10
1611858780000|2021-01-28 18:33:00|395.06|391.06|395.03|391.03|395.06|391.06|395.01|391.01|6
1611858790000|2021-01-28 18:33:10|395.01|391.01|395.02|391.02|395.04|391.04|395.01|391.01|8
1611858800000|2021-01-28 18:33:20|395.03|391.03|395.08|391.08|395.08|391.08|395|391|18
1611858810000|2021-01-28 18:33:30|395.06|391.06|395.09|391.09|395.12|391.12|395.06|391.06|15
1611858820000|2021-01-28 18:33:40|395.11|391.11|395.09|391.09|395.12|391.12|395.09|391.09|4
1611858830000|2021-01-28 18:33:50|395.06|391.06|395.03|391.03|395.09|391.09|395.03|391.03|12
1611858840000|2021-01-28 18:34:00|395.06|391.06|395.08|391.08|395.08|391.08|394.96|390.96|12
1611858850000|2021-01-28 18:34:10|395.07|391.07|394.99|390.99|395.09|391.09|394.99|390.99|14
1611858860000|2021-01-28 18:34:20|395|391|395.05|391.05|395.05|391.05|394.99|390.99|10
1611858870000|2021-01-28 18:34:30|395.06|391.06|395.04|391.04|395.09|391.09|395.04|391.04|14
1611858880000|2021-01-28 18:34:40|395.05|391.05|395.05|391.05|395.06|391.06|395|391|18
1611858890000|2021-01-28 18:34:50|395.06|391.06|394.96|390.96|395.09|391.09|394.96|390.96|16
1611858900000|2021-01-28 18:35:00|394.98|390.98|395.01|391.01|395.01|391.01|394.98|390.98|4
1611858910000|2021-01-28 18:35:10|394.99|390.99|395.02|391.02|395.02|391.02|394.99|390.99|3
1611858920000|2021-01-28 18:35:20|395.01|391.01|394.74|390.74|395.01|391.01|394.74|390.74|19
1611858930000|2021-01-28 18:35:30|394.75|390.75|394.77|390.77|394.78|390.78|394.72|390.72|15
1611858940000|2021-01-28 18:35:40|394.76|390.76|394.7|390.7|394.76|390.76|394.69|390.69|22
1611858950000|2021-01-28 18:35:50|394.68|390.68|394.61|390.61|394.7|390.7|394.61|390.61|13
1611858960000|2021-01-28 18:36:00|394.57|390.57|394.49|390.49|394.58|390.58|394.48|390.48|17
1611858970000|2021-01-28 18:36:10|394.57|390.57|394.8|390.8|394.8|390.8|394.57|390.57|8
1611858980000|2021-01-28 18:36:20|394.79|390.79|394.85|390.85|394.91|390.91|394.69|390.69|21
1611858990000|2021-01-28 18:36:30|394.69|390.69|394.86|390.86|394.86|390.86|394.69|390.69|11
1611859000000|2021-01-28 18:36:40|394.85|390.85|394.9|390.9|394.97|390.97|394.71|390.71|17
1611859010000|2021-01-28 18:36:50|394.95|390.95|395.01|391.01|395.01|391.01|394.9|390.9|21
1611859020000|2021-01-28 18:37:00|394.97|390.97|395.06|391.06|395.11|391.11|394.93|390.93|22
1611859030000|2021-01-28 18:37:10|394.93|390.93|395.02|391.02|395.03|391.03|394.9|390.9|14
1611859040000|2021-01-28 18:37:20|395|391|394.78|390.78|395.03|391.03|394.74|390.74|22
1611859050000|2021-01-28 18:37:30|394.83|390.83|394.89|390.89|394.89|390.89|394.83|390.83|21
1611859060000|2021-01-28 18:37:40|394.9|390.9|394.95|390.95|395.01|391.01|394.87|390.87|15
1611859070000|2021-01-28 18:37:50|394.96|390.96|395.04|391.04|395.06|391.06|394.96|390.96|15
1611859080000|2021-01-28 18:38:00|395.03|391.03|395.06|391.06|395.06|391.06|394.96|390.96|17
1611859090000|2021-01-28 18:38:10|395.07|391.07|394.85|390.85|395.07|391.07|394.8|390.8|21
1611859100000|2021-01-28 18:38:20|394.7|390.7|394.77|390.77|394.84|390.84|394.7|390.7|18
1611859110000|2021-01-28 18:38:30|394.82|390.82|394.87|390.87|394.92|390.92|394.82|390.82|14
1611859120000|2021-01-28 18:38:40|394.84|390.84|394.73|390.73|394.87|390.87|394.68|390.68|24
1611859130000|2021-01-28 18:38:50|394.72|390.72|394.74|390.74|394.74|390.74|394.7|390.7|12
1611859140000|2021-01-28 18:39:00|394.75|390.75|394.94|390.94|394.95|390.95|394.75|390.75|13
1611859150000|2021-01-28 18:39:10|394.93|390.93|394.9|390.9|394.94|390.94|394.88|390.88|11
1611859160000|2021-01-28 18:39:20|394.88|390.88|394.89|390.89|394.9|390.9|394.87|390.87|13
1611859170000|2021-01-28 18:39:30|394.87|390.87|394.86|390.86|394.87|390.87|394.85|390.85|3
1611859180000|2021-01-28 18:39:40|394.88|390.88|394.91|390.91|394.91|390.91|394.83|390.83|16
1611859190000|2021-01-28 18:39:50|394.92|390.92|394.78|390.78|394.92|390.92|394.76|390.76|18
1611859200000|2021-01-28 18:40:00|394.8|390.8|394.84|390.84|394.84|390.84|394.79|390.79|4
1611859210000|2021-01-28 18:40:10|394.86|390.86|394.84|390.84|394.89|390.89|394.73|390.73|15
1611859220000|2021-01-28 18:40:20|394.83|390.83|394.8|390.8|394.84|390.84|394.78|390.78|17
1611859230000|2021-01-28 18:40:30|394.81|390.81|394.77|390.77|394.81|390.81|394.77|390.77|17
1611859240000|2021-01-28 18:40:40|394.78|390.78|394.69|390.69|394.79|390.79|394.66|390.66|20
1611859250000|2021-01-28 18:40:50|394.68|390.68|394.56|390.56|394.71|390.71|394.52|390.52|25
1611859260000|2021-01-28 18:41:00|394.55|390.55|394.42|390.42|394.55|390.55|394.36|390.36|26
1611859270000|2021-01-28 18:41:10|394.41|390.41|394.39|390.39|394.42|390.42|394.36|390.36|19
1611859280000|2021-01-28 18:41:20|394.38|390.38|394.28|390.28|394.42|390.42|394.28|390.28|20
1611859290000|2021-01-28 18:41:30|394.27|390.27|394.29|390.29|394.29|390.29|394.21|390.21|5
1611859300000|2021-01-28 18:41:40|394.28|390.28|394.2|390.2|394.29|390.29|394.06|390.06|16
1611859310000|2021-01-28 18:41:50|394.17|390.17|394.06|390.06|394.17|390.17|394.06|390.06|23
1611859320000|2021-01-28 18:42:00|394.07|390.07|394.06|390.06|394.13|390.13|394.02|390.02|25
1611859330000|2021-01-28 18:42:10|394.07|390.07|394.13|390.13|394.16|390.16|394.07|390.07|18
1611859340000|2021-01-28 18:42:20|394.11|390.11|394.21|390.21|394.21|390.21|394.11|390.11|24
1611859350000|2021-01-28 18:42:30|394.22|390.22|394.18|390.18|394.22|390.22|394.17|390.17|12
1611859360000|2021-01-28 18:42:40|394.17|390.17|394.16|390.16|394.21|390.21|394.14|390.14|15
1611859370000|2021-01-28 18:42:50|394.2|390.2|394.38|390.38|394.38|390.38|394.15|390.15|17
1611859380000|2021-01-28 18:43:00|394.37|390.37|394.51|390.51|394.52|390.52|394.37|390.37|6
1611859390000|2021-01-28 18:43:10|394.52|390.52|394.55|390.55|394.55|390.55|394.52|390.52|12
1611859400000|2021-01-28 18:43:20|394.56|390.56|394.52|390.52|394.56|390.56|394.49|390.49|14
1611859410000|2021-01-28 18:43:30|394.57|390.57|394.59|390.59|394.6|390.6|394.54|390.54|16
1611859420000|2021-01-28 18:43:40|394.58|390.58|394.74|390.74|394.76|390.76|394.58|390.58|17
1611859430000|2021-01-28 18:43:50|394.75|390.75|394.79|390.79|394.82|390.82|394.74|390.74|13
1611859440000|2021-01-28 18:44:00|394.77|390.77|394.93|390.93|394.93|390.93|394.77|390.77|14
1611859450000|2021-01-28 18:44:10|394.94|390.94|394.96|390.96|394.98|390.98|394.94|390.94|5
1611859460000|2021-01-28 18:44:20|394.99|390.99|394.93|390.93|395.02|391.02|394.93|390.93|5
1611859470000|2021-01-28 18:44:30|394.99|390.99|395.18|391.18|395.18|391.18|394.96|390.96|17
1611859480000|2021-01-28 18:44:40|395.19|391.19|395.34|391.34|395.34|391.34|395.19|391.19|20
1611859490000|2021-01-28 18:44:50|395.35|391.35|395.93|391.93|395.93|391.93|395.35|391.35|22
1611859500000|2021-01-28 18:45:00|395.97|391.97|396.07|392.07|396.08|392.08|395.92|391.92|24
1611859510000|2021-01-28 18:45:10|396.1|392.1|396.13|392.13|396.13|392.13|395.96|391.96|14
1611859520000|2021-01-28 18:45:20|396.01|392.01|396.05|392.05|396.14|392.14|395.84|391.84|24
1611859530000|2021-01-28 18:45:30|396.06|392.06|396.07|392.07|396.28|392.28|395.82|391.82|22
1611859540000|2021-01-28 18:45:40|396.1|392.1|396.17|392.17|396.22|392.22|396.02|392.02|17
1611859550000|2021-01-28 18:45:50|396.18|392.18|396.21|392.21|396.23|392.23|396.18|392.18|11
1611859560000|2021-01-28 18:46:00|396.2|392.2|396.16|392.16|396.22|392.22|396.14|392.14|17
1611859570000|2021-01-28 18:46:10|396.17|392.17|395.95|391.95|396.17|392.17|395.94|391.94|28
1611859580000|2021-01-28 18:46:20|395.96|391.96|395.95|391.95|396.02|392.02|395.93|391.93|22
1611859590000|2021-01-28 18:46:30|395.94|391.94|395.92|391.92|395.95|391.95|395.86|391.86|26
1611859600000|2021-01-28 18:46:40|395.83|391.83|395.83|391.83|395.92|391.92|395.81|391.81|26
1611859610000|2021-01-28 18:46:50|395.84|391.84|395.8|391.8|395.92|391.92|395.8|391.8|19
1611859620000|2021-01-28 18:47:00|395.76|391.76|395.61|391.61|395.76|391.76|395.58|391.58|25
1611859630000|2021-01-28 18:47:10|395.59|391.59|395.54|391.54|395.6|391.6|395.49|391.49|21
1611859640000|2021-01-28 18:47:20|395.52|391.52|395.55|391.55|395.55|391.55|395.51|391.51|17
1611859650000|2021-01-28 18:47:30|395.52|391.52|395.67|391.67|395.69|391.69|395.52|391.52|23
1611859660000|2021-01-28 18:47:40|395.65|391.65|395.66|391.66|395.71|391.71|395.56|391.56|13
1611859670000|2021-01-28 18:47:50|395.67|391.67|395.79|391.79|395.79|391.79|395.67|391.67|14
1611859680000|2021-01-28 18:48:00|395.77|391.77|395.96|391.96|396.05|392.05|395.77|391.77|18
1611859690000|2021-01-28 18:48:10|395.83|391.83|396.08|392.08|396.12|392.12|395.83|391.83|28
1611859700000|2021-01-28 18:48:20|396.06|392.06|396.08|392.08|396.08|392.08|396.06|392.06|3
1611859710000|2021-01-28 18:48:30|396.15|392.15|396.12|392.12|396.15|392.15|396.03|392.03|10
1611859720000|2021-01-28 18:48:40|396.11|392.11|396.08|392.08|396.14|392.14|395.94|391.94|17
1611859730000|2021-01-28 18:48:50|396.1|392.1|395.83|391.83|396.11|392.11|395.79|391.79|14
1611859740000|2021-01-28 18:49:00|396|392|395.85|391.85|396.08|392.08|395.83|391.83|18
1611859750000|2021-01-28 18:49:10|396.08|392.08|396.01|392.01|396.11|392.11|395.85|391.85|28
1611859760000|2021-01-28 18:49:20|396|392|395.67|391.67|396.13|392.13|395.32|391.32|26
1611859770000|2021-01-28 18:49:30|395.87|391.87|395.95|391.95|395.95|391.95|395.67|391.67|24
1611859780000|2021-01-28 18:49:40|395.67|391.67|395.7|391.7|395.91|391.91|395.52|391.52|21
1611859790000|2021-01-28 18:49:50|395.68|391.68|395.66|391.66|395.78|391.78|395.66|391.66|13
1611859800000|2021-01-28 18:50:00|395.71|391.71|395.73|391.73|395.8|391.8|395.71|391.71|3
1611859810000|2021-01-28 18:50:10|395.8|391.8|395.78|391.78|395.8|391.8|395.78|391.78|3
1611859820000|2021-01-28 18:50:20|395.94|391.94|395.74|391.74|395.99|391.99|395.74|391.74|11
1611859830000|2021-01-28 18:50:30|395.87|391.87|395.95|391.95|396.08|392.08|395.76|391.76|16
1611859840000|2021-01-28 18:50:40|395.93|391.93|396.03|392.03|396.03|392.03|395.75|391.75|14
1611859850000|2021-01-28 18:50:50|395.94|391.94|396.09|392.09|396.1|392.1|395.94|391.94|12
1611859860000|2021-01-28 18:51:00|396.03|392.03|396.1|392.1|396.1|392.1|396.03|392.03|21
1611859870000|2021-01-28 18:51:10|396.11|392.11|396.26|392.26|396.29|392.29|396.11|392.11|17
1611859880000|2021-01-28 18:51:20|396.25|392.25|396.24|392.24|396.26|392.26|396.24|392.24|6
1611859890000|2021-01-28 18:51:30|396.25|392.25|396.15|392.15|396.26|392.26|395.99|391.99|18
1611859900000|2021-01-28 18:51:40|396.12|392.12|396.02|392.02|396.17|392.17|396.01|392.01|22
1611859910000|2021-01-28 18:51:50|396.03|392.03|396.08|392.08|396.09|392.09|395.98|391.98|19
1611859920000|2021-01-28 18:52:00|396.09|392.09|396.03|392.03|396.09|392.09|395.95|391.95|14
1611859930000|2021-01-28 18:52:10|396.04|392.04|396.08|392.08|396.08|392.08|395.95|391.95|16
1611859940000|2021-01-28 18:52:20|396.07|392.07|396.07|392.07|396.14|392.14|395.99|391.99|16
1611859950000|2021-01-28 18:52:30|396.08|392.08|395.96|391.96|396.13|392.13|395.88|391.88|23
1611859960000|2021-01-28 18:52:40|396|392|396|392|396.01|392.01|396|392|3
1611859970000|2021-01-28 18:52:50|395.96|391.96|396.19|392.19|396.19|392.19|395.9|391.9|21
1611859980000|2021-01-28 18:53:00|396.16|392.16|396.11|392.11|396.19|392.19|396.07|392.07|10
1611859990000|2021-01-28 18:53:10|396.16|392.16|396.1|392.1|396.18|392.18|396.06|392.06|15
1611860000000|2021-01-28 18:53:20|396.11|392.11|396.07|392.07|396.13|392.13|395.98|391.98|23
1611860010000|2021-01-28 18:53:30|396.09|392.09|396.07|392.07|396.1|392.1|396.06|392.06|17
1611860020000|2021-01-28 18:53:40|396.06|392.06|396|392|396.07|392.07|395.83|391.83|24
1611860030000|2021-01-28 18:53:50|396.02|392.02|396.1|392.1|396.14|392.14|396.02|392.02|20
1611860040000|2021-01-28 18:54:00|396.09|392.09|396.07|392.07|396.1|392.1|396|392|6
1611860050000|2021-01-28 18:54:10|396.04|392.04|396.05|392.05|396.11|392.11|396.02|392.02|14
1611860060000|2021-01-28 18:54:20|396.09|392.09|396.1|392.1|396.11|392.11|396.01|392.01|13
1611860070000|2021-01-28 18:54:30|396.11|392.11|396.19|392.19|396.19|392.19|396.08|392.08|9
1611860080000|2021-01-28 18:54:40|396.2|392.2|396.13|392.13|396.2|392.2|396.09|392.09|21
1611860090000|2021-01-28 18:54:50|396.14|392.14|396.1|392.1|396.17|392.17|396.1|392.1|21
1611860100000|2021-01-28 18:55:00|396.12|392.12|396.12|392.12|396.14|392.14|395.91|391.91|18
1611860110000|2021-01-28 18:55:10|396.13|392.13|396.21|392.21|396.26|392.26|396.11|392.11|18
1611860120000|2021-01-28 18:55:20|396.23|392.23|396.34|392.34|396.46|392.46|396.17|392.17|23
1611860130000|2021-01-28 18:55:30|396.33|392.33|396.32|392.32|396.35|392.35|396.32|392.32|8
1611860140000|2021-01-28 18:55:40|396.34|392.34|396.24|392.24|396.35|392.35|396.12|392.12|14
1611860150000|2021-01-28 18:55:50|396.22|392.22|396.27|392.27|396.38|392.38|396.21|392.21|12
1611860160000|2021-01-28 18:56:00|396.28|392.28|396.53|392.53|396.61|392.61|396.28|392.28|20
1611860170000|2021-01-28 18:56:10|396.57|392.57|396.56|392.56|396.65|392.65|396.56|392.56|10
1611860180000|2021-01-28 18:56:20|396.64|392.64|396.67|392.67|396.67|392.67|396.55|392.55|14
1611860190000|2021-01-28 18:56:30|396.65|392.65|396.63|392.63|396.69|392.69|396.54|392.54|21
1611860200000|2021-01-28 18:56:40|396.64|392.64|396.67|392.67|396.67|392.67|396.39|392.39|14
1611860210000|2021-01-28 18:56:50|396.59|392.59|396.98|392.98|397.03|393.03|396.59|392.59|29
1611860220000|2021-01-28 18:57:00|396.94|392.94|397.01|393.01|397.01|393.01|396.84|392.84|19
1611860230000|2021-01-28 18:57:10|396.91|392.91|397.21|393.21|397.3|393.3|396.91|392.91|11
1611860240000|2021-01-28 18:57:20|397.23|393.23|397.12|393.12|397.25|393.25|397.12|393.12|10
1611860250000|2021-01-28 18:57:30|397.13|393.13|397.12|393.12|397.13|393.13|397.12|393.12|6
1611860260000|2021-01-28 18:57:40|397.13|393.13|397.16|393.16|397.16|393.16|397.12|393.12|6
1611860270000|2021-01-28 18:57:50|397.15|393.15|397.11|393.11|397.17|393.17|397.08|393.08|18
1611860280000|2021-01-28 18:58:00|397.1|393.1|397.04|393.04|397.12|393.12|397.04|393.04|12
1611860290000|2021-01-28 18:58:10|397.06|393.06|397.01|393.01|397.06|393.06|397|393|16
1611860300000|2021-01-28 18:58:20|397.02|393.02|396.83|392.83|397.02|393.02|396.83|392.83|17
1611860310000|2021-01-28 18:58:30|396.84|392.84|396.91|392.91|396.92|392.92|396.84|392.84|8
1611860320000|2021-01-28 18:58:40|396.9|392.9|396.94|392.94|396.94|392.94|396.89|392.89|6
1611860330000|2021-01-28 18:58:50|396.91|392.91|397.07|393.07|397.12|393.12|396.9|392.9|13
1611860340000|2021-01-28 18:59:00|397.08|393.08|397.17|393.17|397.18|393.18|397.06|393.06|15
1611860350000|2021-01-28 18:59:10|397.18|393.18|397.11|393.11|397.45|393.45|397.1|393.1|26
1611860360000|2021-01-28 18:59:20|397.2|393.2|397.58|393.58|397.58|393.58|397.11|393.11|25
1611860370000|2021-01-28 18:59:30|397.57|393.57|396.9|392.9|397.59|393.59|396.9|392.9|21
1611860380000|2021-01-28 18:59:40|397.21|393.21|397.24|393.24|397.24|393.24|397.19|393.19|20
1611860390000|2021-01-28 18:59:50|397.23|393.23|397.23|393.23|397.24|393.24|396.96|392.96|19
1611860400000|2021-01-28 19:00:00|397.31|393.31|397.05|393.05|397.46|393.46|397.05|393.05|24
1611860410000|2021-01-28 19:00:10|397.12|393.12|397.24|393.24|397.39|393.39|397.12|393.12|19
1611860420000|2021-01-28 19:00:20|397.04|393.04|397.17|393.17|397.28|393.28|397.03|393.03|29
1611860430000|2021-01-28 19:00:30|397.15|393.15|396.92|392.92|397.15|393.15|396.87|392.87|32
1611860440000|2021-01-28 19:00:40|396.91|392.91|397.06|393.06|397.1|393.1|396.91|392.91|31
1611860450000|2021-01-28 19:00:50|397.04|393.04|397.07|393.07|397.07|393.07|397.01|393.01|24
1611860460000|2021-01-28 19:01:00|397.09|393.09|397.1|393.1|397.12|393.12|396.9|392.9|25
1611860470000|2021-01-28 19:01:10|397.11|393.11|397.51|393.51|397.51|393.51|397.11|393.11|29
1611860480000|2021-01-28 19:01:20|397.52|393.52|397.52|393.52|397.52|393.52|397.51|393.51|3
1611860490000|2021-01-28 19:01:30|397.51|393.51|397.52|393.52|397.52|393.52|397.46|393.46|14
1611860500000|2021-01-28 19:01:40|397.53|393.53|397.42|393.42|397.62|393.62|397.31|393.31|29
1611860510000|2021-01-28 19:01:50|397.43|393.43|397.36|393.36|397.46|393.46|397.26|393.26|18
1611860520000|2021-01-28 19:02:00|397.41|393.41|397.75|393.75|397.75|393.75|397.26|393.26|14
1611860530000|2021-01-28 19:02:10|397.74|393.74|397.55|393.55|397.76|393.76|397.46|393.46|18
1611860540000|2021-01-28 19:02:20|397.54|393.54|397.74|393.74|397.82|393.82|397.54|393.54|8
1611860550000|2021-01-28 19:02:30|397.73|393.73|397.56|393.56|397.75|393.75|397.55|393.55|18
1611860560000|2021-01-28 19:02:40|397.5|393.5|397.38|393.38|397.58|393.58|397.37|393.37|14
1611860570000|2021-01-28 19:02:50|397.48|393.48|397.41|393.41|397.52|393.52|397.38|393.38|15
1611860580000|2021-01-28 19:03:00|397.44|393.44|397.39|393.39|397.45|393.45|397.38|393.38|14
1611860590000|2021-01-28 19:03:10|397.4|393.4|397.31|393.31|397.41|393.41|397.3|393.3|8
1611860600000|2021-01-28 19:03:20|397.3|393.3|397.22|393.22|397.3|393.3|397.21|393.21|9
1611860610000|2021-01-28 19:03:30|397.23|393.23|397.08|393.08|397.36|393.36|397.08|393.08|15
1611860620000|2021-01-28 19:03:40|397.34|393.34|397.34|393.34|397.35|393.35|397.26|393.26|5
1611860630000|2021-01-28 19:03:50|397.32|393.32|397.19|393.19|397.32|393.32|396.99|392.99|18
1611860640000|2021-01-28 19:04:00|397.2|393.2|397.25|393.25|397.3|393.3|397.11|393.11|13
1611860650000|2021-01-28 19:04:10|397.3|393.3|397.54|393.54|397.68|393.68|397.3|393.3|24
1611860660000|2021-01-28 19:04:20|397.56|393.56|397.56|393.56|397.68|393.68|397.52|393.52|13
1611860670000|2021-01-28 19:04:30|397.57|393.57|397.58|393.58|397.61|393.61|397.52|393.52|14
1611860680000|2021-01-28 19:04:40|397.59|393.59|397.73|393.73|397.73|393.73|397.58|393.58|13
1611860690000|2021-01-28 19:04:50|397.72|393.72|397.79|393.79|397.79|393.79|397.68|393.68|20
1611860700000|2021-01-28 19:05:00|397.8|393.8|397.61|393.61|397.8|393.8|397.61|393.61|16
1611860710000|2021-01-28 19:05:10|397.62|393.62|397.66|393.66|397.71|393.71|397.61|393.61|11
1611860720000|2021-01-28 19:05:20|397.68|393.68|397.59|393.59|397.68|393.68|397.57|393.57|15
1611860730000|2021-01-28 19:05:30|397.62|393.62|397.62|393.62|397.67|393.67|397.62|393.62|19
1611860740000|2021-01-28 19:05:40|397.6|393.6|397.51|393.51|397.66|393.66|397.46|393.46|19
1611860750000|2021-01-28 19:05:50|397.5|393.5|397.35|393.35|397.51|393.51|397.28|393.28|28
1611860760000|2021-01-28 19:06:00|397.34|393.34|397.17|393.17|397.34|393.34|397.11|393.11|23
1611860770000|2021-01-28 19:06:10|397.16|393.16|397.04|393.04|397.18|393.18|397.04|393.04|20
1611860780000|2021-01-28 19:06:20|396.98|392.98|397.04|393.04|397.05|393.05|396.97|392.97|15
1611860790000|2021-01-28 19:06:30|397.05|393.05|397.02|393.02|397.14|393.14|396.97|392.97|14
1611860800000|2021-01-28 19:06:40|397.05|393.05|397.06|393.06|397.07|393.07|396.99|392.99|10
1611860810000|2021-01-28 19:06:50|397.08|393.08|397.08|393.08|397.13|393.13|397.06|393.06|18
1611860820000|2021-01-28 19:07:00|397.06|393.06|397.34|393.34|397.37|393.37|397.06|393.06|14
1611860830000|2021-01-28 19:07:10|397.35|393.35|397.28|393.28|397.36|393.36|397.26|393.26|13
1611860840000|2021-01-28 19:07:20|397.27|393.27|397.41|393.41|397.42|393.42|397.27|393.27|13
1611860850000|2021-01-28 19:07:30|397.42|393.42|397.37|393.37|397.44|393.44|397.37|393.37|18
1611860860000|2021-01-28 19:07:40|397.38|393.38|397.45|393.45|397.45|393.45|397.37|393.37|23
1611860870000|2021-01-28 19:07:50|397.44|393.44|397.47|393.47|397.49|393.49|397.44|393.44|21
1611860880000|2021-01-28 19:08:00|397.45|393.45|397.46|393.46|397.48|393.48|397.43|393.43|12
1611860890000|2021-01-28 19:08:10|397.47|393.47|397.5|393.5|397.53|393.53|397.46|393.46|15
1611860900000|2021-01-28 19:08:20|397.45|393.45|397.52|393.52|397.52|393.52|397.43|393.43|17
1611860910000|2021-01-28 19:08:30|397.5|393.5|397.52|393.52|397.52|393.52|397.5|393.5|2
1611860920000|2021-01-28 19:08:40|397.5|393.5|397.5|393.5|397.53|393.53|397.5|393.5|4
1611860930000|2021-01-28 19:08:50|397.51|393.51|397.31|393.31|397.51|393.51|397.29|393.29|6
1611860940000|2021-01-28 19:09:00|397.32|393.32|397.22|393.22|397.36|393.36|397.11|393.11|14
1611860950000|2021-01-28 19:09:10|397.24|393.24|397.15|393.15|397.24|393.24|397.08|393.08|12
1611860960000|2021-01-28 19:09:20|397.14|393.14|397.27|393.27|397.34|393.34|397.14|393.14|5
1611860970000|2021-01-28 19:09:30|397.34|393.34|397.24|393.24|397.36|393.36|397.14|393.14|23
1611860980000|2021-01-28 19:09:40|397.31|393.31|397.32|393.32|397.42|393.42|397.3|393.3|25
1611860990000|2021-01-28 19:09:50|397.29|393.29|397.29|393.29|397.33|393.33|397.27|393.27|21
1611861000000|2021-01-28 19:10:00|397.28|393.28|397.35|393.35|397.37|393.37|397.28|393.28|25
1611861010000|2021-01-28 19:10:10|397.36|393.36|397.43|393.43|397.43|393.43|397.29|393.29|25
1611861020000|2021-01-28 19:10:20|397.39|393.39|397.45|393.45|397.53|393.53|397.33|393.33|26
1611861030000|2021-01-28 19:10:30|397.5|393.5|397.51|393.51|397.52|393.52|397.3|393.3|22
1611861040000|2021-01-28 19:10:40|397.52|393.52|397.53|393.53|397.54|393.54|397.45|393.45|29
1611861050000|2021-01-28 19:10:50|397.54|393.54|397.28|393.28|397.56|393.56|397.28|393.28|27
1611861060000|2021-01-28 19:11:00|397.33|393.33|397.31|393.31|397.35|393.35|397.3|393.3|15
1611861070000|2021-01-28 19:11:10|397.35|393.35|397.32|393.32|397.35|393.35|397.21|393.21|22
1611861080000|2021-01-28 19:11:20|397.33|393.33|397.39|393.39|397.39|393.39|397.32|393.32|9
1611861090000|2021-01-28 19:11:30|397.38|393.38|397.39|393.39|397.4|393.4|397.36|393.36|17
1611861100000|2021-01-28 19:11:40|397.4|393.4|397.4|393.4|397.43|393.43|397.4|393.4|7
1611861110000|2021-01-28 19:11:50|397.41|393.41|397.4|393.4|397.43|393.43|397.28|393.28|9
1611861120000|2021-01-28 19:12:00|397.42|393.42|397.4|393.4|397.44|393.44|397.27|393.27|5
1611861130000|2021-01-28 19:12:10|397.39|393.39|397.41|393.41|397.42|393.42|397.39|393.39|6
1611861140000|2021-01-28 19:12:20|397.42|393.42|397.43|393.43|397.48|393.48|397.32|393.32|11
1611861150000|2021-01-28 19:12:30|397.42|393.42|397.35|393.35|397.42|393.42|397.29|393.29|10
1611861160000|2021-01-28 19:12:40|397.4|393.4|397.5|393.5|397.5|393.5|397.39|393.39|10
1611861170000|2021-01-28 19:12:50|397.51|393.51|397.36|393.36|397.51|393.51|397.29|393.29|14
1611861180000|2021-01-28 19:13:00|397.37|393.37|397.33|393.33|397.37|393.37|397.31|393.31|8
1611861190000|2021-01-28 19:13:10|397.4|393.4|397.43|393.43|397.52|393.52|397.4|393.4|14
1611861200000|2021-01-28 19:13:20|397.38|393.38|397.41|393.41|397.41|393.41|397.33|393.33|18
1611861210000|2021-01-28 19:13:30|397.42|393.42|397.43|393.43|397.43|393.43|397.39|393.39|14
1611861220000|2021-01-28 19:13:40|397.42|393.42|397.36|393.36|397.46|393.46|397.21|393.21|22
1611861230000|2021-01-28 19:13:50|397.3|393.3|397.47|393.47|397.47|393.47|397.28|393.28|27
1611861240000|2021-01-28 19:14:00|397.41|393.41|397.34|393.34|397.46|393.46|397.34|393.34|18
1611861250000|2021-01-28 19:14:10|397.36|393.36|397.12|393.12|397.36|393.36|397.11|393.11|32
1611861260000|2021-01-28 19:14:20|397.09|393.09|397.27|393.27|397.27|393.27|397.08|393.08|17
1611861270000|2021-01-28 19:14:30|397.26|393.26|397.2|393.2|397.26|393.26|397.2|393.2|20
1611861280000|2021-01-28 19:14:40|397.21|393.21|396.82|392.82|397.21|393.21|396.81|392.81|25
1611861290000|2021-01-28 19:14:50|396.83|392.83|396.97|392.97|397.04|393.04|396.83|392.83|25
1611861300000|2021-01-28 19:15:00|396.96|392.96|396.78|392.78|396.96|392.96|396.78|392.78|16
1611861310000|2021-01-28 19:15:10|396.77|392.77|396.89|392.89|396.89|392.89|396.73|392.73|19
1611861320000|2021-01-28 19:15:20|396.9|392.9|397.23|393.23|397.23|393.23|396.9|392.9|22
1611861330000|2021-01-28 19:15:30|397.21|393.21|397.03|393.03|397.25|393.25|397.03|393.03|20
1611861340000|2021-01-28 19:15:40|396.96|392.96|396.92|392.92|396.98|392.98|396.89|392.89|21
1611861350000|2021-01-28 19:15:50|396.95|392.95|396.95|392.95|396.96|392.96|396.92|392.92|13
1611861360000|2021-01-28 19:16:00|396.94|392.94|396.87|392.87|396.94|392.94|396.83|392.83|16
1611861370000|2021-01-28 19:16:10|396.81|392.81|396.85|392.85|396.87|392.87|396.69|392.69|14
1611861380000|2021-01-28 19:16:20|396.84|392.84|396.94|392.94|396.95|392.95|396.84|392.84|21
1611861390000|2021-01-28 19:16:30|396.95|392.95|396.86|392.86|396.95|392.95|396.79|392.79|17
1611861400000|2021-01-28 19:16:40|396.87|392.87|396.96|392.96|396.96|392.96|396.84|392.84|9
1611861410000|2021-01-28 19:16:50|396.95|392.95|397.09|393.09|397.16|393.16|396.91|392.91|20
1611861420000|2021-01-28 19:17:00|397.05|393.05|397.17|393.17|397.17|393.17|397.05|393.05|12
1611861430000|2021-01-28 19:17:10|397.18|393.18|397.18|393.18|397.18|393.18|397.15|393.15|8
1611861440000|2021-01-28 19:17:20|397.16|393.16|397.16|393.16|397.23|393.23|397.15|393.15|21
1611861450000|2021-01-28 19:17:30|397.22|393.22|397.17|393.17|397.25|393.25|397.11|393.11|15
1611861460000|2021-01-28 19:17:40|397.15|393.15|397.25|393.25|397.25|393.25|397.15|393.15|16
1611861470000|2021-01-28 19:17:50|397.29|393.29|397.2|393.2|397.29|393.29|397.2|393.2|12
1611861480000|2021-01-28 19:18:00|397.22|393.22|397.48|393.48|397.53|393.53|397.22|393.22|16
1611861490000|2021-01-28 19:18:10|397.47|393.47|397.37|393.37|397.47|393.47|397.37|393.37|10
1611861500000|2021-01-28 19:18:20|397.34|393.34|397.37|393.37|397.4|393.4|397.34|393.34|4
1611861510000|2021-01-28 19:18:30|397.38|393.38|397.38|393.38|397.38|393.38|397.36|393.36|7
1611861520000|2021-01-28 19:18:40|397.36|393.36|397.38|393.38|397.39|393.39|397.36|393.36|8
1611861530000|2021-01-28 19:18:50|397.39|393.39|397.3|393.3|397.44|393.44|397.29|393.29|14
1611861540000|2021-01-28 19:19:00|397.35|393.35|397.35|393.35|397.39|393.39|397.28|393.28|20
1611861550000|2021-01-28 19:19:10|397.39|393.39|397.35|393.35|397.39|393.39|397.35|393.35|10
1611861560000|2021-01-28 19:19:20|397.37|393.37|397.4|393.4|397.41|393.41|397.35|393.35|15
1611861570000|2021-01-28 19:19:30|397.38|393.38|397.38|393.38|397.39|393.39|397.32|393.32|20
1611861580000|2021-01-28 19:19:40|397.39|393.39|397.29|393.29|397.42|393.42|397.26|393.26|16
1611861590000|2021-01-28 19:19:50|397.27|393.27|397.27|393.27|397.32|393.32|397.27|393.27|10
1611861600000|2021-01-28 19:20:00|397.28|393.28|397.28|393.28|397.31|393.31|397.17|393.17|19
1611861610000|2021-01-28 19:20:10|397.29|393.29|397.26|393.26|397.33|393.33|397.25|393.25|9
1611861620000|2021-01-28 19:20:20|397.33|393.33|397.27|393.27|397.35|393.35|397.26|393.26|12
1611861630000|2021-01-28 19:20:30|397.28|393.28|397.05|393.05|397.29|393.29|397.01|393.01|18
1611861640000|2021-01-28 19:20:40|397.04|393.04|396.98|392.98|397.07|393.07|396.94|392.94|14
1611861650000|2021-01-28 19:20:50|396.97|392.97|396.97|392.97|396.98|392.98|396.97|392.97|5
1611861660000|2021-01-28 19:21:00|396.94|392.94|396.94|392.94|396.95|392.95|396.88|392.88|14
1611861670000|2021-01-28 19:21:10|396.92|392.92|396.88|392.88|396.92|392.92|396.85|392.85|9
1611861680000|2021-01-28 19:21:20|396.85|392.85|396.78|392.78|396.85|392.85|396.75|392.75|8
1611861690000|2021-01-28 19:21:30|396.79|392.79|396.71|392.71|396.79|392.79|396.71|392.71|9
1611861700000|2021-01-28 19:21:40|396.72|392.72|396.85|392.85|396.85|392.85|396.72|392.72|12
1611861710000|2021-01-28 19:21:50|396.79|392.79|396.73|392.73|396.82|392.82|396.73|392.73|4
1611861720000|2021-01-28 19:22:00|396.68|392.68|396.58|392.58|396.68|392.68|396.49|392.49|19
1611861730000|2021-01-28 19:22:10|396.53|392.53|396.68|392.68|396.68|392.68|396.53|392.53|10
1611861740000|2021-01-28 19:22:20|396.69|392.69|396.71|392.71|396.72|392.72|396.69|392.69|13
1611861750000|2021-01-28 19:22:30|396.72|392.72|396.67|392.67|396.81|392.81|396.66|392.66|15
1611861760000|2021-01-28 19:22:40|396.68|392.68|396.71|392.71|396.71|392.71|396.68|392.68|3
1611861770000|2021-01-28 19:22:50|396.68|392.68|396.59|392.59|396.7|392.7|396.57|392.57|16
1611861780000|2021-01-28 19:23:00|396.61|392.61|396.6|392.6|396.61|392.61|396.6|392.6|2
1611861790000|2021-01-28 19:23:10|396.59|392.59|396.68|392.68|396.74|392.74|396.59|392.59|16
1611861800000|2021-01-28 19:23:20|396.7|392.7|396.63|392.63|396.7|392.7|396.61|392.61|8
1611861810000|2021-01-28 19:23:30|396.64|392.64|396.65|392.65|396.65|392.65|396.62|392.62|5
1611861820000|2021-01-28 19:23:40|396.64|392.64|396.7|392.7|396.71|392.71|396.64|392.64|5
1611861830000|2021-01-28 19:23:50|396.71|392.71|396.7|392.7|396.71|392.71|396.7|392.7|8
1611861840000|2021-01-28 19:24:00|396.71|392.71|396.76|392.76|396.82|392.82|396.71|392.71|17
1611861850000|2021-01-28 19:24:10|396.79|392.79|396.8|392.8|396.81|392.81|396.76|392.76|11
1611861860000|2021-01-28 19:24:20|396.76|392.76|396.79|392.79|396.81|392.81|396.76|392.76|12
1611861870000|2021-01-28 19:24:30|396.83|392.83|396.79|392.79|396.83|392.83|396.76|392.76|15
1611861880000|2021-01-28 19:24:40|396.76|392.76|396.81|392.81|396.86|392.86|396.76|392.76|18
1611861890000|2021-01-28 19:24:50|396.82|392.82|396.89|392.89|396.89|392.89|396.82|392.82|14
1611861900000|2021-01-28 19:25:00|396.85|392.85|396.81|392.81|397|393|396.81|392.81|15
1611861910000|2021-01-28 19:25:10|396.86|392.86|396.81|392.81|396.87|392.87|396.81|392.81|11
1611861920000|2021-01-28 19:25:20|396.85|392.85|397.04|393.04|397.04|393.04|396.81|392.81|7
1611861930000|2021-01-28 19:25:30|397.06|393.06|397.06|393.06|397.06|393.06|397.06|393.06|1
1611861940000|2021-01-28 19:25:40|397.05|393.05|397.06|393.06|397.06|393.06|397.04|393.04|4
1611861950000|2021-01-28 19:25:50|397.08|393.08|397.06|393.06|397.08|393.08|397.06|393.06|4
1611861960000|2021-01-28 19:26:00|397.02|393.02|397.02|393.02|397.04|393.04|396.99|392.99|14
1611861970000|2021-01-28 19:26:10|397.01|393.01|396.99|392.99|397.01|393.01|396.99|392.99|8
1611861990000|2021-01-28 19:26:30|396.95|392.95|396.7|392.7|396.96|392.96|396.7|392.7|6
1611862000000|2021-01-28 19:26:40|396.71|392.71|396.79|392.79|396.82|392.82|396.6|392.6|14
1611862010000|2021-01-28 19:26:50|396.81|392.81|396.77|392.77|396.81|392.81|396.77|392.77|3
1611862020000|2021-01-28 19:27:00|396.79|392.79|396.81|392.81|397.06|393.06|396.79|392.79|16
1611862030000|2021-01-28 19:27:10|396.85|392.85|396.84|392.84|396.85|392.85|396.81|392.81|3
1611862040000|2021-01-28 19:27:20|396.81|392.81|396.81|392.81|396.86|392.86|396.81|392.81|6
1611862060000|2021-01-28 19:27:40|396.87|392.87|396.97|392.97|396.97|392.97|396.87|392.87|3
1611862070000|2021-01-28 19:27:50|396.98|392.98|397.02|393.02|397.03|393.03|396.98|392.98|9
1611862080000|2021-01-28 19:28:00|397.03|393.03|397|393|397.03|393.03|397|393|11
1611862090000|2021-01-28 19:28:10|397.03|393.03|397|393|397.03|393.03|397|393|2
1611862100000|2021-01-28 19:28:20|396.99|392.99|397|393|397.01|393.01|396.99|392.99|6
1611862110000|2021-01-28 19:28:30|396.95|392.95|396.96|392.96|396.96|392.96|396.95|392.95|4
1611862130000|2021-01-28 19:28:50|396.99|392.99|396.95|392.95|396.99|392.99|396.95|392.95|3
1611862150000|2021-01-28 19:29:10|396.98|392.98|397.05|393.05|397.05|393.05|396.98|392.98|9
1611862200000|2021-01-28 19:30:00|397.08|393.08|397.09|393.09|397.13|393.13|397.07|393.07|14
1611862210000|2021-01-28 19:30:10|397.08|393.08|397|393|397.09|393.09|396.99|392.99|4
1611862220000|2021-01-28 19:30:20|397.01|393.01|397.09|393.09|397.14|393.14|397.01|393.01|9
1611862230000|2021-01-28 19:30:30|397.14|393.14|397.14|393.14|397.14|393.14|397.14|393.14|1
1611862260000|2021-01-28 19:31:00|397.12|393.12|397.12|393.12|397.12|393.12|397.12|393.12|1
1611862270000|2021-01-28 19:31:10|397.15|393.15|397.16|393.16|397.16|393.16|397.15|393.15|2
1611862280000|2021-01-28 19:31:20|397.2|393.2|397.17|393.17|397.24|393.24|397.17|393.17|7
1611862290000|2021-01-28 19:31:30|397.21|393.21|397.24|393.24|397.24|393.24|397.21|393.21|2
1611862300000|2021-01-28 19:31:40|397.21|393.21|397.21|393.21|397.22|393.22|397.21|393.21|3
1611862320000|2021-01-28 19:32:00|397.22|393.22|397.27|393.27|397.27|393.27|397.22|393.22|3
1611862330000|2021-01-28 19:32:10|397.26|393.26|397.26|393.26|397.31|393.31|397.26|393.26|7
1611862350000|2021-01-28 19:32:30|397.3|393.3|397.26|393.26|397.3|393.3|397.26|393.26|12
1611862360000|2021-01-28 19:32:40|397.29|393.29|397.34|393.34|397.37|393.37|397.26|393.26|6
1611862370000|2021-01-28 19:32:50|397.31|393.31|397.34|393.34|397.34|393.34|397.31|393.31|4
1611862380000|2021-01-28 19:33:00|397.37|393.37|397.37|393.37|397.37|393.37|397.37|393.37|1
1611862390000|2021-01-28 19:33:10|397.34|393.34|397.2|393.2|397.4|393.4|397.2|393.2|8
1611862400000|2021-01-28 19:33:20|397.22|393.22|397.21|393.21|397.22|393.22|397.18|393.18|11
1611862410000|2021-01-28 19:33:30|397.24|393.24|397.22|393.22|397.24|393.24|397.2|393.2|9
1611862420000|2021-01-28 19:33:40|397.21|393.21|397.27|393.27|397.27|393.27|397.21|393.21|22
1611862430000|2021-01-28 19:33:50|397.26|393.26|397.28|393.28|397.28|393.28|397.26|393.26|2
1611862440000|2021-01-28 19:34:00|397.26|393.26|397.16|393.16|397.29|393.29|397.16|393.16|15
1611862450000|2021-01-28 19:34:10|397.17|393.17|397.13|393.13|397.17|393.17|397.11|393.11|12
1611862460000|2021-01-28 19:34:20|397.15|393.15|397.13|393.13|397.17|393.17|397.12|393.12|13
1611862470000|2021-01-28 19:34:30|397.12|393.12|397.1|393.1|397.12|393.12|396.95|392.95|24
1611862480000|2021-01-28 19:34:40|397.09|393.09|397.06|393.06|397.1|393.1|397.06|393.06|3
1611862490000|2021-01-28 19:34:50|397.05|393.05|396.97|392.97|397.1|393.1|396.97|392.97|16
1611862500000|2021-01-28 19:35:00|396.99|392.99|396.99|392.99|397.02|393.02|396.99|392.99|3
1611862510000|2021-01-28 19:35:10|397.01|393.01|396.99|392.99|397.02|393.02|396.99|392.99|8
1611862520000|2021-01-28 19:35:20|397.01|393.01|396.91|392.91|397.01|393.01|396.91|392.91|9
1611862530000|2021-01-28 19:35:30|396.93|392.93|396.94|392.94|396.95|392.95|396.91|392.91|12
1611862540000|2021-01-28 19:35:40|396.95|392.95|396.75|392.75|396.96|392.96|396.49|392.49|21
1611862550000|2021-01-28 19:35:50|396.74|392.74|396.75|392.75|396.75|392.75|396.73|392.73|11
1611862560000|2021-01-28 19:36:00|396.76|392.76|396.93|392.93|396.93|392.93|396.76|392.76|17
1611862570000|2021-01-28 19:36:10|396.91|392.91|396.88|392.88|396.91|392.91|396.88|392.88|7
1611862580000|2021-01-28 19:36:20|396.87|392.87|396.89|392.89|396.9|392.9|396.87|392.87|14
1611862600000|2021-01-28 19:36:40|396.88|392.88|396.94|392.94|396.94|392.94|396.88|392.88|3
1611862610000|2021-01-28 19:36:50|396.96|392.96|396.97|392.97|396.97|392.97|396.96|392.96|2
1611862620000|2021-01-28 19:37:00|397.01|393.01|397.01|393.01|397.01|393.01|397.01|393.01|1
1611862630000|2021-01-28 19:37:10|397.04|393.04|397.04|393.04|397.05|393.05|397.01|393.01|13
1611862640000|2021-01-28 19:37:20|397.03|393.03|397.01|393.01|397.04|393.04|397.01|393.01|9
1611862650000|2021-01-28 19:37:30|397|393|396.74|392.74|397|393|396.74|392.74|8
1611862660000|2021-01-28 19:37:40|396.75|392.75|396.76|392.76|396.76|392.76|396.74|392.74|6
1611862670000|2021-01-28 19:37:50|396.73|392.73|396.69|392.69|396.78|392.78|396.66|392.66|11
1611862680000|2021-01-28 19:38:00|396.75|392.75|396.67|392.67|396.75|392.75|396.66|392.66|21
1611862690000|2021-01-28 19:38:10|396.68|392.68|396.62|392.62|396.68|392.68|396.6|392.6|15
1611862700000|2021-01-28 19:38:20|396.58|392.58|396.73|392.73|396.73|392.73|396.58|392.58|18
1611862710000|2021-01-28 19:38:30|396.72|392.72|396.71|392.71|396.73|392.73|396.7|392.7|13
1611862720000|2021-01-28 19:38:40|396.73|392.73|396.72|392.72|396.81|392.81|396.72|392.72|11
1611862730000|2021-01-28 19:38:50|396.73|392.73|396.66|392.66|396.73|392.73|396.6|392.6|7
1611862740000|2021-01-28 19:39:00|396.67|392.67|396.75|392.75|396.78|392.78|396.67|392.67|12
1611862750000|2021-01-28 19:39:10|396.76|392.76|396.75|392.75|396.81|392.81|396.75|392.75|16
1611862760000|2021-01-28 19:39:20|396.79|392.79|397.33|393.33|397.33|393.33|396.79|392.79|19
1611862770000|2021-01-28 19:39:30|397.31|393.31|397.46|393.46|397.47|393.47|397.26|393.26|18
1611862780000|2021-01-28 19:39:40|397.42|393.42|397.43|393.43|397.44|393.44|397.41|393.41|12
1611862790000|2021-01-28 19:39:50|397.41|393.41|397.43|393.43|397.43|393.43|397.41|393.41|6
1611862800000|2021-01-28 19:40:00|397.41|393.41|397.34|393.34|397.42|393.42|397.34|393.34|10
1611862810000|2021-01-28 19:40:10|397.36|393.36|397.34|393.34|397.37|393.37|397.34|393.34|16
1611862820000|2021-01-28 19:40:20|397.35|393.35|397.08|393.08|397.35|393.35|397.07|393.07|26
1611862830000|2021-01-28 19:40:30|397.15|393.15|397.09|393.09|397.15|393.15|397.07|393.07|11
1611862840000|2021-01-28 19:40:40|397.05|393.05|397.06|393.06|397.13|393.13|397.02|393.02|23
1611862850000|2021-01-28 19:40:50|397.05|393.05|396.9|392.9|397.05|393.05|396.88|392.88|22
1611862860000|2021-01-28 19:41:00|396.89|392.89|396.79|392.79|396.93|392.93|396.77|392.77|15
1611862880000|2021-01-28 19:41:20|396.78|392.78|396.77|392.77|396.82|392.82|396.71|392.71|26
1611862890000|2021-01-28 19:41:30|396.79|392.79|396.6|392.6|396.81|392.81|396.24|392.24|13
1611862900000|2021-01-28 19:41:40|396.61|392.61|396.41|392.41|396.61|392.61|396.41|392.41|20
1611862910000|2021-01-28 19:41:50|396.42|392.42|396.16|392.16|396.42|392.42|396.16|392.16|20
1611862920000|2021-01-28 19:42:00|396.15|392.15|396.14|392.14|396.17|392.17|396.14|392.14|5
1611862930000|2021-01-28 19:42:10|396.04|392.04|396.08|392.08|396.09|392.09|396.04|392.04|11
1611862940000|2021-01-28 19:42:20|396.09|392.09|396.02|392.02|396.09|392.09|396.02|392.02|8
1611862950000|2021-01-28 19:42:30|395.99|391.99|395.77|391.77|395.99|391.99|395.77|391.77|21
1611862960000|2021-01-28 19:42:40|395.79|391.79|395.79|391.79|395.82|391.82|395.71|391.71|26
1611862970000|2021-01-28 19:42:50|395.8|391.8|395.84|391.84|395.84|391.84|395.78|391.78|17
1611862980000|2021-01-28 19:43:00|395.81|391.81|395.89|391.89|395.89|391.89|395.78|391.78|15
1611862990000|2021-01-28 19:43:10|395.86|391.86|395.65|391.65|395.89|391.89|395.65|391.65|11
1611863000000|2021-01-28 19:43:20|395.66|391.66|395.76|391.76|395.76|391.76|395.66|391.66|15
1611863010000|2021-01-28 19:43:30|395.77|391.77|395.86|391.86|395.87|391.87|395.77|391.77|10
1611863020000|2021-01-28 19:43:40|395.84|391.84|395.86|391.86|395.86|391.86|395.84|391.84|3
1611863030000|2021-01-28 19:43:50|395.8|391.8|395.8|391.8|395.8|391.8|395.8|391.8|1
1611863040000|2021-01-28 19:44:00|395.81|391.81|395.86|391.86|395.86|391.86|395.81|391.81|5
1611863050000|2021-01-28 19:44:10|395.25|391.25|395.69|391.69|395.71|391.71|395.25|391.25|7
1611863060000|2021-01-28 19:44:20|395.71|391.71|395.77|391.77|395.79|391.79|395.71|391.71|3
1611863070000|2021-01-28 19:44:30|395.78|391.78|395.78|391.78|395.78|391.78|395.77|391.77|7
1611863080000|2021-01-28 19:44:40|395.77|391.77|395.78|391.78|395.78|391.78|395.76|391.76|9
1611863090000|2021-01-28 19:44:50|395.77|391.77|395.78|391.78|395.78|391.78|395.77|391.77|6
1611863100000|2021-01-28 19:45:00|395.76|391.76|395.93|391.93|395.93|391.93|395.76|391.76|7
1611863110000|2021-01-28 19:45:10|395.3|391.3|395.93|391.93|395.95|391.95|395.3|391.3|9
1611863120000|2021-01-28 19:45:20|395.84|391.84|395.69|391.69|395.88|391.88|395.6|391.6|11
1611863130000|2021-01-28 19:45:30|395.71|391.71|395.79|391.79|395.82|391.82|395.69|391.69|14
1611863140000|2021-01-28 19:45:40|395.8|391.8|395.73|391.73|395.8|391.8|395.66|391.66|21
1611863150000|2021-01-28 19:45:50|395.74|391.74|395.76|391.76|395.76|391.76|395.73|391.73|5
1611863170000|2021-01-28 19:46:10|395.78|391.78|395.78|391.78|395.78|391.78|395.78|391.78|1
1611863180000|2021-01-28 19:46:20|395.7|391.7|395.62|391.62|395.71|391.71|395.62|391.62|7
1611863190000|2021-01-28 19:46:30|395.61|391.61|395.66|391.66|395.66|391.66|395.53|391.53|16
1611863200000|2021-01-28 19:46:40|395.67|391.67|395.68|391.68|395.68|391.68|395.67|391.67|2
1611863210000|2021-01-28 19:46:50|395.67|391.67|395.67|391.67|395.67|391.67|395.67|391.67|1
1611863220000|2021-01-28 19:47:00|395.68|391.68|395.7|391.7|395.72|391.72|395.67|391.67|11
1611863230000|2021-01-28 19:47:10|395.73|391.73|395.77|391.77|395.79|391.79|395.7|391.7|11
1611863240000|2021-01-28 19:47:20|395.79|391.79|395.77|391.77|395.79|391.79|395.75|391.75|8
1611863250000|2021-01-28 19:47:30|395.75|391.75|395.75|391.75|395.8|391.8|395.75|391.75|8
1611863260000|2021-01-28 19:47:40|395.77|391.77|395.76|391.76|395.77|391.77|395.76|391.76|4
1611863270000|2021-01-28 19:47:50|395.81|391.81|395.81|391.81|395.82|391.82|395.81|391.81|5
1611863280000|2021-01-28 19:48:00|395.82|391.82|395.84|391.84|395.96|391.96|395.82|391.82|17
1611863290000|2021-01-28 19:48:10|395.85|391.85|395.85|391.85|395.87|391.87|395.84|391.84|7
1611863300000|2021-01-28 19:48:20|395.87|391.87|395.88|391.88|395.88|391.88|395.85|391.85|12
1611863310000|2021-01-28 19:48:30|395.85|391.85|395.92|391.92|395.92|391.92|395.85|391.85|8
1611863320000|2021-01-28 19:48:40|395.93|391.93|395.93|391.93|395.93|391.93|395.93|391.93|1
1611863330000|2021-01-28 19:48:50|395.94|391.94|395.96|391.96|395.96|391.96|395.94|391.94|2
1611863340000|2021-01-28 19:49:00|395.97|391.97|395.94|391.94|396.02|392.02|395.94|391.94|16
1611863350000|2021-01-28 19:49:10|395.95|391.95|395.93|391.93|395.95|391.95|395.92|391.92|8
1611863360000|2021-01-28 19:49:20|395.94|391.94|395.89|391.89|395.94|391.94|395.88|391.88|8
1611863370000|2021-01-28 19:49:30|395.92|391.92|395.81|391.81|395.92|391.92|395.81|391.81|11
1611863380000|2021-01-28 19:49:40|395.82|391.82|395.82|391.82|395.82|391.82|395.82|391.82|1
1611863390000|2021-01-28 19:49:50|395.83|391.83|395.93|391.93|395.93|391.93|395.83|391.83|7
1611863400000|2021-01-28 19:50:00|395.92|391.92|396.27|392.27|396.3|392.3|395.91|391.91|22
1611863410000|2021-01-28 19:50:10|396.28|392.28|396.49|392.49|396.52|392.52|396.27|392.27|17
1611863420000|2021-01-28 19:50:20|396.5|392.5|396.54|392.54|396.54|392.54|396.43|392.43|18
1611863430000|2021-01-28 19:50:30|396.51|392.51|396.52|392.52|396.54|392.54|396.46|392.46|15
1611863440000|2021-01-28 19:50:40|396.48|392.48|396.37|392.37|396.52|392.52|396.35|392.35|15
1611863450000|2021-01-28 19:50:50|396.39|392.39|396.35|392.35|396.41|392.41|396.32|392.32|24
1611863460000|2021-01-28 19:51:00|396.37|392.37|396.43|392.43|396.43|392.43|396.32|392.32|22
1611863470000|2021-01-28 19:51:10|396.44|392.44|396.3|392.3|396.44|392.44|396.3|392.3|15
1611863480000|2021-01-28 19:51:20|396.31|392.31|396.21|392.21|396.31|392.31|396.21|392.21|17
1611863490000|2021-01-28 19:51:30|396.25|392.25|396.22|392.22|396.3|392.3|396.16|392.16|17
1611863500000|2021-01-28 19:51:40|396.25|392.25|396.23|392.23|396.25|392.25|396.15|392.15|22
1611863510000|2021-01-28 19:51:50|396.21|392.21|396.17|392.17|396.23|392.23|396.17|392.17|21
1611863520000|2021-01-28 19:52:00|396.19|392.19|396.32|392.32|396.37|392.37|396.16|392.16|15
1611863530000|2021-01-28 19:52:10|396.31|392.31|396.33|392.33|396.35|392.35|396.19|392.19|15
1611863540000|2021-01-28 19:52:20|396.35|392.35|396.41|392.41|396.41|392.41|396.34|392.34|11
1611863550000|2021-01-28 19:52:30|396.39|392.39|396.42|392.42|396.42|392.42|395.86|391.86|19
1611863560000|2021-01-28 19:52:40|396.43|392.43|396.41|392.41|396.43|392.43|396.41|392.41|6
1611863570000|2021-01-28 19:52:50|396.42|392.42|396.42|392.42|396.42|392.42|396.42|392.42|1
1611863580000|2021-01-28 19:53:00|396.43|392.43|396.33|392.33|396.43|392.43|396.29|392.29|10
1611863590000|2021-01-28 19:53:10|396.31|392.31|396.37|392.37|396.39|392.39|396.31|392.31|15
1611863600000|2021-01-28 19:53:20|396.36|392.36|396.38|392.38|396.38|392.38|396.36|392.36|6
1611863610000|2021-01-28 19:53:30|396.36|392.36|396.33|392.33|396.38|392.38|396.32|392.32|14
1611863620000|2021-01-28 19:53:40|396.35|392.35|396.35|392.35|396.35|392.35|396.35|392.35|1
1611863640000|2021-01-28 19:54:00|396.37|392.37|396.46|392.46|396.46|392.46|396.37|392.37|11
1611863650000|2021-01-28 19:54:10|396.45|392.45|396.54|392.54|396.56|392.56|396.45|392.45|14
1611863660000|2021-01-28 19:54:20|396.47|392.47|396.19|392.19|396.48|392.48|396.19|392.19|19
1611863670000|2021-01-28 19:54:30|396.14|392.14|396.1|392.1|396.15|392.15|396.1|392.1|24
1611863680000|2021-01-28 19:54:40|396.11|392.11|396.12|392.12|396.14|392.14|396.09|392.09|20
1611863690000|2021-01-28 19:54:50|396.11|392.11|396.02|392.02|396.14|392.14|396.02|392.02|23
1611863700000|2021-01-28 19:55:00|396.04|392.04|396.09|392.09|396.13|392.13|396.04|392.04|22
1611863710000|2021-01-28 19:55:10|396.08|392.08|396.04|392.04|396.11|392.11|396.04|392.04|14
1611863720000|2021-01-28 19:55:20|396.03|392.03|396.04|392.04|396.05|392.05|396.03|392.03|21
1611863730000|2021-01-28 19:55:30|396.05|392.05|396.1|392.1|396.1|392.1|396.01|392.01|20
1611863740000|2021-01-28 19:55:40|396.07|392.07|396.17|392.17|396.17|392.17|396.05|392.05|18
1611863750000|2021-01-28 19:55:50|396.16|392.16|396.14|392.14|396.17|392.17|396.13|392.13|7
1611863760000|2021-01-28 19:56:00|396.17|392.17|396.16|392.16|396.17|392.17|396.16|392.16|8
1611863770000|2021-01-28 19:56:10|396.11|392.11|396.05|392.05|396.11|392.11|396.02|392.02|8
1611863780000|2021-01-28 19:56:20|396.01|392.01|396.03|392.03|396.03|392.03|396.01|392.01|5
1611863790000|2021-01-28 19:56:30|396.04|392.04|396.05|392.05|396.05|392.05|396.03|392.03|8
1611863800000|2021-01-28 19:56:40|396.06|392.06|396.01|392.01|396.08|392.08|396.01|392.01|8
1611863810000|2021-01-28 19:56:50|396.02|392.02|396.07|392.07|396.07|392.07|396.02|392.02|10
1611863820000|2021-01-28 19:57:00|396.06|392.06|396.09|392.09|396.09|392.09|396.04|392.04|12
1611863830000|2021-01-28 19:57:10|396.1|392.1|396.1|392.1|396.1|392.1|396.1|392.1|1
1611863840000|2021-01-28 19:57:20|396.09|392.09|396.07|392.07|396.09|392.09|396.05|392.05|15
1611863850000|2021-01-28 19:57:30|396.1|392.1|396.1|392.1|396.11|392.11|396.05|392.05|14
1611863860000|2021-01-28 19:57:40|396.07|392.07|395.96|391.96|396.07|392.07|395.96|391.96|9
1611863870000|2021-01-28 19:57:50|395.99|391.99|396.04|392.04|396.04|392.04|395.99|391.99|5
1611863880000|2021-01-28 19:58:00|396.02|392.02|396.04|392.04|396.04|392.04|396.02|392.02|2
1611863890000|2021-01-28 19:58:10|396.1|392.1|396.1|392.1|396.1|392.1|396.1|392.1|1
1611863900000|2021-01-28 19:58:20|396.11|392.11|396.26|392.26|396.26|392.26|396.11|392.11|8
1611863910000|2021-01-28 19:58:30|396.23|392.23|396.27|392.27|396.27|392.27|396.23|392.23|5
1611863920000|2021-01-28 19:58:40|396.26|392.26|396.27|392.27|396.27|392.27|396.24|392.24|4
1611863930000|2021-01-28 19:58:50|396.24|392.24|396.23|392.23|396.27|392.27|396.23|392.23|6
1611863940000|2021-01-28 19:59:00|396.25|392.25|396.23|392.23|396.25|392.25|396.23|392.23|4
1611863950000|2021-01-28 19:59:10|396.26|392.26|396.25|392.25|396.26|392.26|396.24|392.24|3
1611863960000|2021-01-28 19:59:20|396.24|392.24|396.28|392.28|396.28|392.28|396.24|392.24|2
1611863970000|2021-01-28 19:59:30|396.29|392.29|396.29|392.29|396.29|392.29|396.29|392.29|1
1611863980000|2021-01-28 19:59:40|396.3|392.3|396.29|392.29|396.3|392.3|396.27|392.27|4
1611863990000|2021-01-28 19:59:50|396.3|392.3|396.3|392.3|396.3|392.3|396.29|392.29|5
1611864000000|2021-01-28 20:00:00|396.29|392.29|396.35|392.35|396.35|392.35|396.28|392.28|13
1611864010000|2021-01-28 20:00:10|396.36|392.36|396.36|392.36|396.36|392.36|396.35|392.35|3
1611864020000|2021-01-28 20:00:20|396.37|392.37|396.31|392.31|396.37|392.37|396.31|392.31|7
1611864030000|2021-01-28 20:00:30|396.32|392.32|396.33|392.33|396.34|392.34|396.26|392.26|12
1611864040000|2021-01-28 20:00:40|396.34|392.34|396.34|392.34|396.35|392.35|396.34|392.34|5
1611864050000|2021-01-28 20:00:50|396.32|392.32|396.34|392.34|396.36|392.36|396.32|392.32|6
1611864060000|2021-01-28 20:01:00|396.35|392.35|396.39|392.39|396.41|392.41|396.35|392.35|5
1611864070000|2021-01-28 20:01:10|396.36|392.36|396.4|392.4|396.4|392.4|396.36|392.36|3
1611864080000|2021-01-28 20:01:20|396.41|392.41|396.34|392.34|396.42|392.42|396.25|392.25|8
1611864090000|2021-01-28 20:01:30|396.35|392.35|396.35|392.35|396.35|392.35|396.34|392.34|3
1611864100000|2021-01-28 20:01:40|396.36|392.36|396.36|392.36|396.38|392.38|396.35|392.35|6
1611864110000|2021-01-28 20:01:50|396.37|392.37|396.44|392.44|396.44|392.44|396.36|392.36|16
1611864120000|2021-01-28 20:02:00|396.45|392.45|396.42|392.42|396.48|392.48|396.42|392.42|8
1611864130000|2021-01-28 20:02:10|396.45|392.45|396.43|392.43|396.47|392.47|396.42|392.42|8
1611864140000|2021-01-28 20:02:20|396.44|392.44|396.46|392.46|396.46|392.46|396.34|392.34|9
1611864150000|2021-01-28 20:02:30|396.42|392.42|396.44|392.44|396.45|392.45|396.42|392.42|13
1611864160000|2021-01-28 20:02:40|396.45|392.45|396.46|392.46|396.47|392.47|396.45|392.45|4
1611864170000|2021-01-28 20:02:50|396.44|392.44|396.45|392.45|396.45|392.45|396.44|392.44|2
1611864180000|2021-01-28 20:03:00|396.46|392.46|396.68|392.68|396.7|392.7|396.46|392.46|14
1611864190000|2021-01-28 20:03:10|396.71|392.71|396.7|392.7|396.74|392.74|396.65|392.65|18
1611864200000|2021-01-28 20:03:20|396.69|392.69|396.73|392.73|396.73|392.73|396.65|392.65|14
1611864210000|2021-01-28 20:03:30|396.72|392.72|396.84|392.84|396.98|392.98|396.72|392.72|14
1611864220000|2021-01-28 20:03:40|397|393|396.82|392.82|397.02|393.02|396.82|392.82|10
1611864230000|2021-01-28 20:03:50|396.91|392.91|396.61|392.61|396.99|392.99|396.61|392.61|10
1611864240000|2021-01-28 20:04:00|396.6|392.6|396.59|392.59|396.61|392.61|396.59|392.59|4
1611864250000|2021-01-28 20:04:10|396.93|392.93|397.2|393.2|397.21|393.21|396.67|392.67|21
1611864260000|2021-01-28 20:04:20|397.21|393.21|397.3|393.3|397.32|393.32|397.14|393.14|17
1611864270000|2021-01-28 20:04:30|397.33|393.33|397.32|393.32|397.35|393.35|397.3|393.3|7
1611864280000|2021-01-28 20:04:40|397.27|393.27|397.18|393.18|397.3|393.3|397.15|393.15|12
1611864290000|2021-01-28 20:04:50|397.29|393.29|397.22|393.22|397.29|393.29|397.22|393.22|11
1611864300000|2021-01-28 20:05:00|397.2|393.2|397.37|393.37|397.41|393.41|397.2|393.2|19
1611864310000|2021-01-28 20:05:10|397.29|393.29|397.28|393.28|397.37|393.37|397.15|393.15|19
1611864320000|2021-01-28 20:05:20|397.33|393.33|397.36|393.36|397.55|393.55|397.33|393.33|9
1611864330000|2021-01-28 20:05:30|397.46|393.46|397.39|393.39|397.46|393.46|397.3|393.3|8
1611864340000|2021-01-28 20:05:40|397.33|393.33|397.39|393.39|397.6|393.6|397.17|393.17|21
1611864350000|2021-01-28 20:05:50|397.46|393.46|397.45|393.45|397.46|393.46|397.39|393.39|7
1611864360000|2021-01-28 20:06:00|397.46|393.46|397.53|393.53|397.53|393.53|397.39|393.39|21
1611864370000|2021-01-28 20:06:10|397.52|393.52|397.4|393.4|397.55|393.55|397.4|393.4|16
1611864380000|2021-01-28 20:06:20|397.38|393.38|397.38|393.38|397.4|393.4|397.37|393.37|6
1611864390000|2021-01-28 20:06:30|397.37|393.37|397|393|397.39|393.39|396.94|392.94|17
1611864400000|2021-01-28 20:06:40|397.25|393.25|397.3|393.3|397.3|393.3|397.25|393.25|7
1611864410000|2021-01-28 20:06:50|397.31|393.31|397.35|393.35|397.42|393.42|397.31|393.31|17
1611864420000|2021-01-28 20:07:00|397.4|393.4|397.36|393.36|397.49|393.49|397.35|393.35|14
1611864430000|2021-01-28 20:07:10|397.37|393.37|397.39|393.39|397.4|393.4|397.36|393.36|14
1611864440000|2021-01-28 20:07:20|397.37|393.37|397.31|393.31|397.4|393.4|397.1|393.1|14
1611864450000|2021-01-28 20:07:30|397.34|393.34|397.3|393.3|397.35|393.35|397.3|393.3|12
1611864460000|2021-01-28 20:07:40|397.31|393.31|397.41|393.41|397.41|393.41|397.26|393.26|23
1611864470000|2021-01-28 20:07:50|397.44|393.44|397.32|393.32|397.49|393.49|397.32|393.32|20
1611864480000|2021-01-28 20:08:00|397.31|393.31|397.42|393.42|397.43|393.43|397.31|393.31|18
1611864490000|2021-01-28 20:08:10|397.41|393.41|397.37|393.37|397.42|393.42|397.33|393.33|19
1611864500000|2021-01-28 20:08:20|397.38|393.38|397.43|393.43|397.43|393.43|397.36|393.36|9
1611864510000|2021-01-28 20:08:30|397.36|393.36|397.38|393.38|397.43|393.43|397.29|393.29|16
1611864520000|2021-01-28 20:08:40|397.33|393.33|397.4|393.4|397.43|393.43|397.33|393.33|15
1611864530000|2021-01-28 20:08:50|397.41|393.41|397.36|393.36|397.41|393.41|397.36|393.36|3
1611864540000|2021-01-28 20:09:00|397.48|393.48|397.49|393.49|397.49|393.49|397.48|393.48|2
1611864550000|2021-01-28 20:09:10|397.44|393.44|397.48|393.48|397.54|393.54|397.4|393.4|15
1611864560000|2021-01-28 20:09:20|397.52|393.52|397.54|393.54|397.54|393.54|397.48|393.48|8
1611864570000|2021-01-28 20:09:30|397.59|393.59|397.53|393.53|397.59|393.59|397.32|393.32|13
1611864580000|2021-01-28 20:09:40|397.56|393.56|397.6|393.6|397.6|393.6|397.54|393.54|6
1611864590000|2021-01-28 20:09:50|397.62|393.62|397.66|393.66|397.66|393.66|397.6|393.6|6
1611864600000|2021-01-28 20:10:00|397.65|393.65|397.69|393.69|397.7|393.7|397.63|393.63|16
1611864610000|2021-01-28 20:10:10|397.65|393.65|397.64|393.64|397.73|393.73|397.64|393.64|5
1611864620000|2021-01-28 20:10:20|397.65|393.65|397.69|393.69|397.69|393.69|397.57|393.57|14
1611864630000|2021-01-28 20:10:30|397.84|393.84|397.77|393.77|397.86|393.86|397.74|393.74|10
1611864640000|2021-01-28 20:10:40|397.84|393.84|397.86|393.86|397.88|393.88|397.71|393.71|19
1611864650000|2021-01-28 20:10:50|397.85|393.85|397.85|393.85|397.86|393.86|397.78|393.78|7
1611864660000|2021-01-28 20:11:00|397.78|393.78|397.87|393.87|397.87|393.87|397.75|393.75|13
1611864670000|2021-01-28 20:11:10|397.91|393.91|397.92|393.92|397.92|393.92|397.88|393.88|8
1611864680000|2021-01-28 20:11:20|397.94|393.94|397.94|393.94|398.03|394.03|397.94|393.94|9
1611864690000|2021-01-28 20:11:30|397.97|393.97|397.97|393.97|397.98|393.98|397.6|393.6|9
1611864700000|2021-01-28 20:11:40|398|394|398|394|398.03|394.03|398|394|5
1611864710000|2021-01-28 20:11:50|398.01|394.01|397.94|393.94|398.01|394.01|397.92|393.92|9
1611864720000|2021-01-28 20:12:00|397.98|393.98|398|394|398|394|397.94|393.94|6
1611864730000|2021-01-28 20:12:10|398.01|394.01|397.99|393.99|398.02|394.02|397.94|393.94|10
1611864740000|2021-01-28 20:12:20|398.01|394.01|397.97|393.97|398.01|394.01|397.86|393.86|9
1611864750000|2021-01-28 20:12:30|398|394|398.03|394.03|398.03|394.03|398|394|4
1611864760000|2021-01-28 20:12:40|398.04|394.04|398.04|394.04|398.09|394.09|398.01|394.01|12
1611864770000|2021-01-28 20:12:50|398.09|394.09|398.1|394.1|398.15|394.15|397.65|393.65|16
1611864780000|2021-01-28 20:13:00|398.06|394.06|398.09|394.09|398.09|394.09|398.05|394.05|9
1611864790000|2021-01-28 20:13:10|398.08|394.08|398.11|394.11|398.13|394.13|398.08|394.08|14
1611864800000|2021-01-28 20:13:20|398.12|394.12|398.27|394.27|398.27|394.27|398.02|394.02|3
1611864820000|2021-01-28 20:13:40|398.33|394.33|398.27|394.27|398.33|394.33|398.27|394.27|2
1611864830000|2021-01-28 20:13:50|398.33|394.33|398.27|394.27|398.33|394.33|398.27|394.27|2
1611864840000|2021-01-28 20:14:00|398.33|394.33|398.38|394.38|398.43|394.43|398.33|394.33|9
1611864850000|2021-01-28 20:14:10|398.39|394.39|398.69|394.69|398.75|394.75|398.39|394.39|15
1611864860000|2021-01-28 20:14:20|398.67|394.67|398.65|394.65|398.71|394.71|398.65|394.65|12
1611864870000|2021-01-28 20:14:30|398.66|394.66|398.69|394.69|398.69|394.69|398.65|394.65|6
1611864880000|2021-01-28 20:14:40|398.7|394.7|398.68|394.68|398.82|394.82|398.68|394.68|15
1611864890000|2021-01-28 20:14:50|398.66|394.66|398.81|394.81|398.81|394.81|398.66|394.66|10
1611864900000|2021-01-28 20:15:00|398.83|394.83|398.85|394.85|398.86|394.86|398.81|394.81|8
1611864910000|2021-01-28 20:15:10|398.8|394.8|398.82|394.82|398.82|394.82|398.75|394.75|9
1611864920000|2021-01-28 20:15:20|398.84|394.84|398.85|394.85|398.85|394.85|398.84|394.84|2
1611864930000|2021-01-28 20:15:30|398.86|394.86|398.86|394.86|398.86|394.86|398.86|394.86|1
1611864940000|2021-01-28 20:15:40|398.87|394.87|398.74|394.74|398.87|394.87|398.73|394.73|5
1611864950000|2021-01-28 20:15:50|398.71|394.71|398.84|394.84|398.85|394.85|398.71|394.71|9
1611864960000|2021-01-28 20:16:00|398.83|394.83|398.84|394.84|398.84|394.84|398.83|394.83|4
1611864970000|2021-01-28 20:16:10|398.83|394.83|398.8|394.8|398.84|394.84|398.77|394.77|7
1611864980000|2021-01-28 20:16:20|398.76|394.76|398.75|394.75|398.76|394.76|398.74|394.74|10
1611864990000|2021-01-28 20:16:30|398.79|394.79|398.83|394.83|398.83|394.83|398.71|394.71|13
1611865000000|2021-01-28 20:16:40|398.81|394.81|398.82|394.82|398.82|394.82|398.81|394.81|2
1611865010000|2021-01-28 20:16:50|398.84|394.84|398.84|394.84|398.84|394.84|398.82|394.82|4
1611865020000|2021-01-28 20:17:00|398.86|394.86|398.83|394.83|398.87|394.87|398.83|394.83|5
1611865030000|2021-01-28 20:17:10|398.86|394.86|398.7|394.7|398.87|394.87|398.66|394.66|18
1611865040000|2021-01-28 20:17:20|398.71|394.71|398.59|394.59|398.71|394.71|398.53|394.53|27
1611865050000|2021-01-28 20:17:30|398.62|394.62|398.39|394.39|398.62|394.62|398.38|394.38|26
1611865060000|2021-01-28 20:17:40|398.44|394.44|398.44|394.44|398.47|394.47|398.39|394.39|27
1611865070000|2021-01-28 20:17:50|398.43|394.43|398.15|394.15|398.43|394.43|398.15|394.15|30
1611865080000|2021-01-28 20:18:00|398.14|394.14|397.9|393.9|398.14|394.14|397.9|393.9|19
1611865090000|2021-01-28 20:18:10|397.88|393.88|397.85|393.85|397.88|393.88|397.85|393.85|6
1611865100000|2021-01-28 20:18:20|397.84|393.84|397.71|393.71|397.86|393.86|397.71|393.71|14
1611865110000|2021-01-28 20:18:30|397.72|393.72|397.63|393.63|397.82|393.82|397.31|393.31|27
1611865120000|2021-01-28 20:18:40|397.65|393.65|397.45|393.45|397.75|393.75|397.45|393.45|26
1611865130000|2021-01-28 20:18:50|397.46|393.46|397.27|393.27|397.56|393.56|397.07|393.07|24
1611865140000|2021-01-28 20:19:00|397.25|393.25|397.32|393.32|397.4|393.4|397.23|393.23|29
1611865150000|2021-01-28 20:19:10|397.31|393.31|397.31|393.31|397.33|393.33|397.29|393.29|21
1611865160000|2021-01-28 20:19:20|397.34|393.34|397.3|393.3|397.39|393.39|397.29|393.29|22
1611865170000|2021-01-28 20:19:30|397.31|393.31|397.29|393.29|397.31|393.31|397.29|393.29|7
1611865180000|2021-01-28 20:19:40|397.3|393.3|397.27|393.27|397.32|393.32|397.26|393.26|13
1611865190000|2021-01-28 20:19:50|397.29|393.29|397.28|393.28|397.34|393.34|397.26|393.26|22
1611865200000|2021-01-28 20:20:00|397.27|393.27|397.49|393.49|397.49|393.49|397.27|393.27|21
1611865210000|2021-01-28 20:20:10|397.5|393.5|397.48|393.48|397.5|393.5|397.39|393.39|15
1611865220000|2021-01-28 20:20:20|397.49|393.49|397.46|393.46|397.5|393.5|397.46|393.46|16
1611865230000|2021-01-28 20:20:30|397.47|393.47|397.38|393.38|397.49|393.49|397.38|393.38|16
1611865240000|2021-01-28 20:20:40|397.36|393.36|397.36|393.36|397.4|393.4|397.3|393.3|17
1611865250000|2021-01-28 20:20:50|397.34|393.34|397.44|393.44|397.51|393.51|397.29|393.29|19
1611865260000|2021-01-28 20:21:00|397.45|393.45|397.39|393.39|397.45|393.45|397.37|393.37|18
1611865270000|2021-01-28 20:21:10|397.38|393.38|397.44|393.44|397.44|393.44|397.38|393.38|16
1611865280000|2021-01-28 20:21:20|397.41|393.41|397.34|393.34|397.41|393.41|397.32|393.32|5
1611865290000|2021-01-28 20:21:30|397.33|393.33|397.33|393.33|397.37|393.37|397.31|393.31|12
1611865300000|2021-01-28 20:21:40|397.32|393.32|397.27|393.27|397.33|393.33|397.27|393.27|10
1611865310000|2021-01-28 20:21:50|397.26|393.26|397.28|393.28|397.28|393.28|397.24|393.24|11
1611865320000|2021-01-28 20:22:00|397.27|393.27|397.27|393.27|397.28|393.28|397.26|393.26|15
1611865330000|2021-01-28 20:22:10|397.28|393.28|397.26|393.26|397.28|393.28|397.26|393.26|9
1611865340000|2021-01-28 20:22:20|397.27|393.27|397.28|393.28|397.28|393.28|397.27|393.27|2
1611865350000|2021-01-28 20:22:30|397.26|393.26|397.25|393.25|397.28|393.28|397.25|393.25|11
1611865360000|2021-01-28 20:22:40|397.26|393.26|397.28|393.28|397.29|393.29|397.25|393.25|10
1611865370000|2021-01-28 20:22:50|397.27|393.27|397.25|393.25|397.29|393.29|397.25|393.25|13
1611865380000|2021-01-28 20:23:00|397.26|393.26|397.24|393.24|397.28|393.28|397.24|393.24|8
1611865390000|2021-01-28 20:23:10|397.25|393.25|397.25|393.25|397.27|393.27|397.21|393.21|21
1611865400000|2021-01-28 20:23:20|397.27|393.27|397.28|393.28|397.28|393.28|397.25|393.25|11
1611865410000|2021-01-28 20:23:30|397.27|393.27|397.3|393.3|397.3|393.3|397.26|393.26|12
1611865420000|2021-01-28 20:23:40|397.28|393.28|397.26|393.26|397.3|393.3|396.9|392.9|20
1611865430000|2021-01-28 20:23:50|397.22|393.22|397.25|393.25|397.25|393.25|397.21|393.21|17
1611865440000|2021-01-28 20:24:00|397.24|393.24|397.26|393.26|397.26|393.26|397.24|393.24|13
1611865450000|2021-01-28 20:24:10|397.27|393.27|397.29|393.29|397.3|393.3|397.26|393.26|8
1611865460000|2021-01-28 20:24:20|397.31|393.31|397.44|393.44|397.49|393.49|397.31|393.31|25
1611865470000|2021-01-28 20:24:30|397.41|393.41|397.41|393.41|397.46|393.46|397.41|393.41|10
1611865480000|2021-01-28 20:24:40|397.45|393.45|397.43|393.43|397.45|393.45|397.41|393.41|4
1611865490000|2021-01-28 20:24:50|397.41|393.41|397.41|393.41|397.47|393.47|397.41|393.41|14
1611865500000|2021-01-28 20:25:00|397.42|393.42|397.79|393.79|397.83|393.83|397.36|393.36|14
1611865510000|2021-01-28 20:25:10|397.84|393.84|397.79|393.79|397.84|393.84|397.79|393.79|10
1611865520000|2021-01-28 20:25:20|397.83|393.83|397.79|393.79|397.83|393.83|397.79|393.79|10
1611865530000|2021-01-28 20:25:30|397.83|393.83|397.79|393.79|397.86|393.86|397.79|393.79|12
1611865540000|2021-01-28 20:25:40|397.83|393.83|397.72|393.72|397.86|393.86|397.54|393.54|23
1611865550000|2021-01-28 20:25:50|397.74|393.74|397.7|393.7|397.78|393.78|397.69|393.69|21
1611865560000|2021-01-28 20:26:00|397.69|393.69|397.65|393.65|397.69|393.69|397.64|393.64|10
1611865570000|2021-01-28 20:26:10|397.64|393.64|397.64|393.64|397.66|393.66|397.62|393.62|14
1611865580000|2021-01-28 20:26:20|397.63|393.63|397.63|393.63|397.64|393.64|397.63|393.63|3
1611865590000|2021-01-28 20:26:30|397.64|393.64|397.65|393.65|397.66|393.66|397.62|393.62|14
1611865600000|2021-01-28 20:26:40|397.7|393.7|397.65|393.65|397.7|393.7|397.61|393.61|16
1611865610000|2021-01-28 20:26:50|397.64|393.64|397.45|393.45|397.65|393.65|397.31|393.31|31
1611865620000|2021-01-28 20:27:00|397.44|393.44|397.43|393.43|397.44|393.44|397.33|393.33|25
1611865630000|2021-01-28 20:27:10|397.45|393.45|397.08|393.08|397.46|393.46|397.06|393.06|25
1611865640000|2021-01-28 20:27:20|397.11|393.11|397.11|393.11|397.11|393.11|397.09|393.09|12
1611865650000|2021-01-28 20:27:30|397.1|393.1|397.06|393.06|397.1|393.1|397.04|393.04|18
1611865660000|2021-01-28 20:27:40|397.07|393.07|396.87|392.87|397.18|393.18|396.87|392.87|21
1611865670000|2021-01-28 20:27:50|396.88|392.88|396.72|392.72|396.89|392.89|396.51|392.51|26
1611865680000|2021-01-28 20:28:00|396.73|392.73|396.74|392.74|396.76|392.76|396.61|392.61|25
1611865690000|2021-01-28 20:28:10|396.76|392.76|396.62|392.62|396.76|392.76|396.61|392.61|24
1611865700000|2021-01-28 20:28:20|396.65|392.65|396.63|392.63|396.71|392.71|396.61|392.61|26
1611865710000|2021-01-28 20:28:30|396.64|392.64|396.59|392.59|396.7|392.7|396.59|392.59|24
1611865720000|2021-01-28 20:28:40|396.61|392.61|396.69|392.69|396.7|392.7|396.56|392.56|22
1611865730000|2021-01-28 20:28:50|396.67|392.67|396.7|392.7|396.72|392.72|396.56|392.56|25
1611865740000|2021-01-28 20:29:00|396.68|392.68|396.74|392.74|396.95|392.95|396.66|392.66|26
1611865750000|2021-01-28 20:29:10|396.77|392.77|396.77|392.77|396.8|392.8|396.74|392.74|27
1611865760000|2021-01-28 20:29:20|396.78|392.78|396.94|392.94|396.99|392.99|396.76|392.76|19
1611865770000|2021-01-28 20:29:30|396.93|392.93|396.99|392.99|396.99|392.99|396.88|392.88|21
1611865780000|2021-01-28 20:29:40|396.98|392.98|397.07|393.07|397.07|393.07|396.98|392.98|11
1611865790000|2021-01-28 20:29:50|397.01|393.01|397.03|393.03|397.09|393.09|397.01|393.01|21
1611865800000|2021-01-28 20:30:00|397.04|393.04|396.83|392.83|397.05|393.05|396.79|392.79|27
1611865810000|2021-01-28 20:30:10|396.82|392.82|396.82|392.82|396.87|392.87|396.76|392.76|24
1611865820000|2021-01-28 20:30:20|396.85|392.85|396.84|392.84|396.88|392.88|396.77|392.77|24
1611865830000|2021-01-28 20:30:30|396.82|392.82|396.66|392.66|396.82|392.82|396.66|392.66|20
1611865840000|2021-01-28 20:30:40|396.67|392.67|396.65|392.65|396.68|392.68|396.59|392.59|25
1611865850000|2021-01-28 20:30:50|396.64|392.64|396.47|392.47|396.65|392.65|396.47|392.47|21
1611865860000|2021-01-28 20:31:00|396.44|392.44|396.4|392.4|396.53|392.53|396.39|392.39|24
1611865870000|2021-01-28 20:31:10|396.44|392.44|396.4|392.4|396.47|392.47|396.37|392.37|27
1611865880000|2021-01-28 20:31:20|396.39|392.39|396.45|392.45|396.47|392.47|396.39|392.39|24
1611865890000|2021-01-28 20:31:30|396.42|392.42|396.42|392.42|396.45|392.45|396.39|392.39|14
1611865900000|2021-01-28 20:31:40|396.43|392.43|396.43|392.43|396.43|392.43|396.42|392.42|11
1611865910000|2021-01-28 20:31:50|396.44|392.44|396.43|392.43|396.47|392.47|396.43|392.43|13
1611865920000|2021-01-28 20:32:00|396.44|392.44|396.45|392.45|396.5|392.5|396.43|392.43|16
1611865930000|2021-01-28 20:32:10|396.43|392.43|396.31|392.31|396.44|392.44|396.26|392.26|11
1611865940000|2021-01-28 20:32:20|396.32|392.32|396.35|392.35|396.37|392.37|396.32|392.32|17
1611865950000|2021-01-28 20:32:30|396.34|392.34|396.29|392.29|396.38|392.38|396.25|392.25|26
1611865960000|2021-01-28 20:32:40|396.3|392.3|396.08|392.08|396.3|392.3|396.08|392.08|15
1611865970000|2021-01-28 20:32:50|396.14|392.14|396.15|392.15|396.15|392.15|396.08|392.08|7
1611865980000|2021-01-28 20:33:00|396.09|392.09|396.11|392.11|396.15|392.15|396.06|392.06|24
1611865990000|2021-01-28 20:33:10|396.1|392.1|396.03|392.03|396.1|392.1|396|392|19
1611866000000|2021-01-28 20:33:20|396.02|392.02|395.93|391.93|396.03|392.03|395.9|391.9|17
1611866010000|2021-01-28 20:33:30|395.91|391.91|395.76|391.76|395.92|391.92|395.36|391.36|23
1611866020000|2021-01-28 20:33:40|395.77|391.77|395.84|391.84|395.86|391.86|395.76|391.76|24
1611866030000|2021-01-28 20:33:50|395.85|391.85|395.76|391.76|395.86|391.86|395.76|391.76|13
1611866040000|2021-01-28 20:34:00|395.77|391.77|395.77|391.77|395.8|391.8|395.76|391.76|8
1611866050000|2021-01-28 20:34:10|395.76|391.76|395.75|391.75|395.79|391.79|395.73|391.73|14
1611866080000|2021-01-28 20:34:40|395.76|391.76|395.8|391.8|395.8|391.8|395.75|391.75|10
1611866090000|2021-01-28 20:34:50|395.81|391.81|395.77|391.77|395.81|391.81|395.76|391.76|12
1611866100000|2021-01-28 20:35:00|395.74|391.74|395.76|391.76|395.78|391.78|395.73|391.73|9
1611866110000|2021-01-28 20:35:10|395.74|391.74|395.76|391.76|395.76|391.76|395.74|391.74|3
1611866120000|2021-01-28 20:35:20|395.77|391.77|395.75|391.75|395.78|391.78|395.68|391.68|15
1611866130000|2021-01-28 20:35:30|395.76|391.76|395.77|391.77|395.81|391.81|395.76|391.76|10
1611866140000|2021-01-28 20:35:40|395.8|391.8|395.82|391.82|395.82|391.82|395.77|391.77|18
1611866150000|2021-01-28 20:35:50|395.79|391.79|395.79|391.79|395.81|391.81|395.77|391.77|16
1611866160000|2021-01-28 20:36:00|395.83|391.83|395.86|391.86|395.9|391.9|395.83|391.83|17
1611866170000|2021-01-28 20:36:10|395.82|391.82|395.97|391.97|395.97|391.97|395.82|391.82|15
1611866180000|2021-01-28 20:36:20|395.98|391.98|395.93|391.93|395.98|391.98|395.9|391.9|16
1611866190000|2021-01-28 20:36:30|395.95|391.95|395.88|391.88|395.95|391.95|395.88|391.88|3
1611866200000|2021-01-28 20:36:40|395.9|391.9|395.84|391.84|395.92|391.92|395.84|391.84|5
1611866210000|2021-01-28 20:36:50|395.86|391.86|395.81|391.81|395.86|391.86|395.81|391.81|14
1611866220000|2021-01-28 20:37:00|395.82|391.82|395.81|391.81|395.83|391.83|395.8|391.8|10
1611866230000|2021-01-28 20:37:10|395.83|391.83|395.82|391.82|395.84|391.84|395.8|391.8|15
1611866240000|2021-01-28 20:37:20|395.81|391.81|395.8|391.8|395.83|391.83|395.79|391.79|15
1611866250000|2021-01-28 20:37:30|395.79|391.79|395.81|391.81|395.81|391.81|395.76|391.76|13
1611866260000|2021-01-28 20:37:40|395.82|391.82|395.89|391.89|395.9|391.9|395.65|391.65|18
1611866270000|2021-01-28 20:37:50|395.9|391.9|395.85|391.85|395.9|391.9|395.82|391.82|5
1611866280000|2021-01-28 20:38:00|395.84|391.84|395.78|391.78|395.84|391.84|395.78|391.78|5
1611866290000|2021-01-28 20:38:10|395.81|391.81|395.74|391.74|395.81|391.81|395.72|391.72|13
1611866300000|2021-01-28 20:38:20|395.73|391.73|395.53|391.53|395.74|391.74|395.52|391.52|12
1611866310000|2021-01-28 20:38:30|395.58|391.58|395.62|391.62|395.67|391.67|395.57|391.57|25
1611866320000|2021-01-28 20:38:40|395.63|391.63|395.63|391.63|395.65|391.65|395.6|391.6|15
1611866330000|2021-01-28 20:38:50|395.62|391.62|395.52|391.52|395.62|391.62|395.51|391.51|11
1611866340000|2021-01-28 20:39:00|395.51|391.51|395.48|391.48|395.52|391.52|395.48|391.48|18
1611866350000|2021-01-28 20:39:10|395.49|391.49|395.61|391.61|395.69|391.69|395.49|391.49|20
1611866360000|2021-01-28 20:39:20|395.58|391.58|395.59|391.59|395.6|391.6|395.57|391.57|17
1611866370000|2021-01-28 20:39:30|395.57|391.57|395.71|391.71|395.71|391.71|395.55|391.55|10
1611866380000|2021-01-28 20:39:40|395.72|391.72|395.85|391.85|395.85|391.85|395.72|391.72|13
1611866390000|2021-01-28 20:39:50|395.82|391.82|395.76|391.76|395.84|391.84|395.76|391.76|16
1611866400000|2021-01-28 20:40:00|395.74|391.74|395.84|391.84|395.85|391.85|395.74|391.74|13
1611866410000|2021-01-28 20:40:10|395.87|391.87|395.8|391.8|395.88|391.88|395.71|391.71|21
1611866420000|2021-01-28 20:40:20|395.81|391.81|395.59|391.59|395.81|391.81|395.59|391.59|21
1611866430000|2021-01-28 20:40:30|395.47|391.47|395.42|391.42|395.64|391.64|395.42|391.42|27
1611866440000|2021-01-28 20:40:40|395.43|391.43|395.41|391.41|395.46|391.46|395.41|391.41|12
1611866450000|2021-01-28 20:40:50|395.36|391.36|395.38|391.38|395.39|391.39|395.36|391.36|11
1611866460000|2021-01-28 20:41:00|395.39|391.39|395.47|391.47|395.47|391.47|395.39|391.39|18
1611866470000|2021-01-28 20:41:10|395.46|391.46|395.43|391.43|395.46|391.46|395.41|391.41|14
1611866480000|2021-01-28 20:41:20|395.44|391.44|395.36|391.36|395.45|391.45|395.35|391.35|9
1611866490000|2021-01-28 20:41:30|395.35|391.35|395.38|391.38|395.39|391.39|395.32|391.32|16
1611866500000|2021-01-28 20:41:40|395.37|391.37|395.34|391.34|395.39|391.39|395.33|391.33|18
1611866510000|2021-01-28 20:41:50|395.38|391.38|395.47|391.47|395.47|391.47|395.36|391.36|7
1611866520000|2021-01-28 20:42:00|395.48|391.48|395.68|391.68|395.72|391.72|395.48|391.48|10
1611866530000|2021-01-28 20:42:10|395.72|391.72|395.61|391.61|395.78|391.78|395.59|391.59|18
1611866540000|2021-01-28 20:42:20|395.66|391.66|395.63|391.63|395.68|391.68|395.56|391.56|22
1611866550000|2021-01-28 20:42:30|395.61|391.61|395.53|391.53|395.63|391.63|395.5|391.5|21
1611866560000|2021-01-28 20:42:40|395.51|391.51|395.47|391.47|395.52|391.52|395.43|391.43|13
1611866570000|2021-01-28 20:42:50|395.48|391.48|395.47|391.47|395.48|391.48|395.47|391.47|2
1611866580000|2021-01-28 20:43:00|395.48|391.48|395.55|391.55|395.55|391.55|395.45|391.45|21
1611866590000|2021-01-28 20:43:10|395.53|391.53|395.53|391.53|395.64|391.64|395.47|391.47|16
1611866600000|2021-01-28 20:43:20|395.54|391.54|395.5|391.5|395.56|391.56|395.5|391.5|9
1611866610000|2021-01-28 20:43:30|395.52|391.52|395.52|391.52|395.54|391.54|395.48|391.48|11
1611866620000|2021-01-28 20:43:40|395.53|391.53|395.54|391.54|395.55|391.55|395.53|391.53|5
1611866630000|2021-01-28 20:43:50|395.53|391.53|395.47|391.47|395.55|391.55|395.04|391.04|17
1611866640000|2021-01-28 20:44:00|395.46|391.46|395.54|391.54|395.58|391.58|395.46|391.46|15
1611866650000|2021-01-28 20:44:10|395.55|391.55|395.59|391.59|395.59|391.59|395.54|391.54|12
1611866660000|2021-01-28 20:44:20|395.58|391.58|395.57|391.57|395.59|391.59|395.55|391.55|7
1611866670000|2021-01-28 20:44:30|395.55|391.55|395.52|391.52|395.59|391.59|395.51|391.51|9
1611866680000|2021-01-28 20:44:40|395.51|391.51|395.52|391.52|395.53|391.53|395.5|391.5|10
1611866690000|2021-01-28 20:44:50|395.53|391.53|395.56|391.56|395.56|391.56|395.52|391.52|7
1611866700000|2021-01-28 20:45:00|395.57|391.57|395.53|391.53|395.57|391.57|395.5|391.5|11
1611866710000|2021-01-28 20:45:10|395.52|391.52|395.55|391.55|395.55|391.55|395.52|391.52|13
1611866720000|2021-01-28 20:45:20|395.54|391.54|395.53|391.53|395.55|391.55|395.52|391.52|4
1611866730000|2021-01-28 20:45:30|395.54|391.54|395.58|391.58|395.58|391.58|395.52|391.52|16
1611866740000|2021-01-28 20:45:40|395.54|391.54|395.54|391.54|395.56|391.56|395.49|391.49|20
1611866750000|2021-01-28 20:45:50|395.53|391.53|395.52|391.52|395.54|391.54|395.52|391.52|10
1611866760000|2021-01-28 20:46:00|395.53|391.53|395.46|391.46|395.55|391.55|395.46|391.46|13
1611866770000|2021-01-28 20:46:10|395.47|391.47|395.44|391.44|395.47|391.47|395.2|391.2|24
1611866780000|2021-01-28 20:46:20|395.43|391.43|395.38|391.38|395.44|391.44|395.35|391.35|25
1611866790000|2021-01-28 20:46:30|395.35|391.35|395.39|391.39|395.41|391.41|395.35|391.35|15
1611866800000|2021-01-28 20:46:40|395.38|391.38|395.37|391.37|395.44|391.44|395.36|391.36|21
1611866810000|2021-01-28 20:46:50|395.38|391.38|395.41|391.41|395.42|391.42|395.38|391.38|16
1611866820000|2021-01-28 20:47:00|395.4|391.4|395.24|391.24|395.4|391.4|395.1|391.1|9
1611866830000|2021-01-28 20:47:10|395.25|391.25|395.18|391.18|395.27|391.27|395.18|391.18|9
1611866840000|2021-01-28 20:47:20|395.16|391.16|394.99|390.99|395.16|391.16|394.93|390.93|23
1611866850000|2021-01-28 20:47:30|395|391|394.98|390.98|395|391|394.94|390.94|17
1611866860000|2021-01-28 20:47:40|394.99|390.99|395.09|391.09|395.09|391.09|394.97|390.97|12
1611866870000|2021-01-28 20:47:50|395.23|391.23|395.07|391.07|395.23|391.23|395.02|391.02|21
1611866880000|2021-01-28 20:48:00|395.04|391.04|395.17|391.17|395.18|391.18|395.04|391.04|16
1611866890000|2021-01-28 20:48:10|395.18|391.18|395.21|391.21|395.21|391.21|395.18|391.18|12
1611866900000|2021-01-28 20:48:20|395.18|391.18|395.41|391.41|395.51|391.51|395.18|391.18|28
1611866910000|2021-01-28 20:48:30|395.37|391.37|395.38|391.38|395.42|391.42|395.33|391.33|24
1611866920000|2021-01-28 20:48:40|395.35|391.35|395.42|391.42|395.52|391.52|395.35|391.35|25
1611866930000|2021-01-28 20:48:50|395.45|391.45|395.39|391.39|395.48|391.48|395.34|391.34|23
1611866940000|2021-01-28 20:49:00|395.26|391.26|395.3|391.3|395.35|391.35|395.19|391.19|25
1611866950000|2021-01-28 20:49:10|395.31|391.31|395.33|391.33|395.33|391.33|395.26|391.26|17
1611866960000|2021-01-28 20:49:20|395.32|391.32|395.38|391.38|395.38|391.38|395.19|391.19|16
1611866970000|2021-01-28 20:49:30|395.36|391.36|395.32|391.32|395.36|391.36|395.28|391.28|18
1611866980000|2021-01-28 20:49:40|395.33|391.33|395.25|391.25|395.34|391.34|395.21|391.21|12
1611866990000|2021-01-28 20:49:50|395.23|391.23|395.2|391.2|395.26|391.26|395.13|391.13|16
1611867000000|2021-01-28 20:50:00|395.21|391.21|395.1|391.1|395.23|391.23|395.06|391.06|20
1611867010000|2021-01-28 20:50:10|395.13|391.13|395.12|391.12|395.19|391.19|395.1|391.1|18
1611867020000|2021-01-28 20:50:20|395.16|391.16|395.23|391.23|395.23|391.23|395.14|391.14|13
1611867030000|2021-01-28 20:50:30|395.25|391.25|395.28|391.28|395.34|391.34|395.25|391.25|18
1611867040000|2021-01-28 20:50:40|395.26|391.26|395.3|391.3|395.3|391.3|395.26|391.26|6
1611867050000|2021-01-28 20:50:50|395.34|391.34|395.31|391.31|395.36|391.36|395.26|391.26|15
1611867060000|2021-01-28 20:51:00|395.33|391.33|395.36|391.36|395.36|391.36|395.33|391.33|10
1611867070000|2021-01-28 20:51:10|395.34|391.34|395.43|391.43|395.43|391.43|395.33|391.33|9
1611867080000|2021-01-28 20:51:20|395.39|391.39|395.46|391.46|395.57|391.57|395.38|391.38|19
1611867090000|2021-01-28 20:51:30|395.66|391.66|395.65|391.65|395.7|391.7|395.65|391.65|14
1611867100000|2021-01-28 20:51:40|395.68|391.68|395.73|391.73|395.76|391.76|395.63|391.63|18
1611867110000|2021-01-28 20:51:50|395.69|391.69|395.71|391.71|395.76|391.76|395.62|391.62|20
1611867120000|2021-01-28 20:52:00|395.77|391.77|395.7|391.7|395.77|391.77|395.62|391.62|20
1611867130000|2021-01-28 20:52:10|395.74|391.74|395.69|391.69|395.74|391.74|395.63|391.63|17
1611867140000|2021-01-28 20:52:20|395.56|391.56|395.67|391.67|395.73|391.73|395.55|391.55|15
1611867150000|2021-01-28 20:52:30|395.72|391.72|395.7|391.7|395.75|391.75|395.65|391.65|8
1611867160000|2021-01-28 20:52:40|395.71|391.71|395.73|391.73|395.73|391.73|395.7|391.7|7
1611867170000|2021-01-28 20:52:50|395.65|391.65|395.72|391.72|395.72|391.72|395.65|391.65|11
1611867180000|2021-01-28 20:53:00|395.7|391.7|395.69|391.69|395.75|391.75|395.63|391.63|10
1611867190000|2021-01-28 20:53:10|395.71|391.71|395.69|391.69|395.71|391.71|395.62|391.62|13
1611867200000|2021-01-28 20:53:20|395.68|391.68|395.65|391.65|395.7|391.7|395.62|391.62|15
1611867210000|2021-01-28 20:53:30|395.7|391.7|395.72|391.72|395.72|391.72|395.69|391.69|5
1611867220000|2021-01-28 20:53:40|395.69|391.69|395.74|391.74|395.83|391.83|395.69|391.69|14
1611867230000|2021-01-28 20:53:50|396.02|392.02|396.03|392.03|396.04|392.04|396.01|392.01|10
1611867240000|2021-01-28 20:54:00|395.98|391.98|396.06|392.06|396.06|392.06|395.98|391.98|8
1611867250000|2021-01-28 20:54:10|396.04|392.04|396.09|392.09|396.09|392.09|396.03|392.03|6
1611867260000|2021-01-28 20:54:20|396.08|392.08|396.06|392.06|396.08|392.08|395.24|391.24|19
1611867270000|2021-01-28 20:54:30|396.07|392.07|396.07|392.07|396.07|392.07|396.05|392.05|10
1611867280000|2021-01-28 20:54:40|396.06|392.06|396.07|392.07|396.1|392.1|396.06|392.06|13
1611867290000|2021-01-28 20:54:50|396.1|392.1|395.94|391.94|396.1|392.1|395.91|391.91|18
1611867300000|2021-01-28 20:55:00|395.95|391.95|395.97|391.97|395.97|391.97|395.95|391.95|3
1611867310000|2021-01-28 20:55:10|395.94|391.94|395.99|391.99|396|392|395.93|391.93|8
1611867320000|2021-01-28 20:55:20|396|392|396.06|392.06|396.06|392.06|396|392|11
1611867330000|2021-01-28 20:55:30|396.08|392.08|396.06|392.06|396.09|392.09|396.06|392.06|10
1611867340000|2021-01-28 20:55:40|396.07|392.07|396.05|392.05|396.1|392.1|396.04|392.04|12
1611867350000|2021-01-28 20:55:50|396.06|392.06|396.06|392.06|396.06|392.06|396.02|392.02|10
1611867360000|2021-01-28 20:56:00|396.05|392.05|396.05|392.05|396.06|392.06|396.05|392.05|5
1611867370000|2021-01-28 20:56:10|396.06|392.06|395.92|391.92|396.06|392.06|395.82|391.82|21
1611867380000|2021-01-28 20:56:20|395.9|391.9|395.89|391.89|395.92|391.92|395.82|391.82|23
1611867390000|2021-01-28 20:56:30|395.88|391.88|395.87|391.87|395.88|391.88|395.85|391.85|13
1611867400000|2021-01-28 20:56:40|395.84|391.84|395.83|391.83|395.88|391.88|395.38|391.38|20
1611867410000|2021-01-28 20:56:50|395.84|391.84|395.78|391.78|395.84|391.84|395.76|391.76|12
1611867420000|2021-01-28 20:57:00|395.77|391.77|395.93|391.93|395.93|391.93|395.77|391.77|13
1611867430000|2021-01-28 20:57:10|395.94|391.94|396.03|392.03|396.04|392.04|395.92|391.92|25
1611867440000|2021-01-28 20:57:20|396.01|392.01|396.07|392.07|396.08|392.08|396.01|392.01|11
1611867450000|2021-01-28 20:57:30|396.09|392.09|396.08|392.08|396.11|392.11|396.02|392.02|14
1611867460000|2021-01-28 20:57:40|396.04|392.04|396.12|392.12|396.12|392.12|396.01|392.01|14
1611867470000|2021-01-28 20:57:50|396.07|392.07|396.06|392.06|396.07|392.07|396.03|392.03|10
1611867480000|2021-01-28 20:58:00|396.03|392.03|396.13|392.13|396.24|392.24|396.03|392.03|16
1611867490000|2021-01-28 20:58:10|396.17|392.17|396.2|392.2|396.2|392.2|395.24|391.24|12
1611867500000|2021-01-28 20:58:20|396.22|392.22|396.12|392.12|396.22|392.22|396.09|392.09|12
1611867510000|2021-01-28 20:58:30|396.1|392.1|396.08|392.08|396.12|392.12|396.04|392.04|7
1611867520000|2021-01-28 20:58:40|396.09|392.09|396.02|392.02|396.12|392.12|395.23|391.23|10
1611867530000|2021-01-28 20:58:50|396.03|392.03|396.13|392.13|396.16|392.16|396.02|392.02|12
1611867540000|2021-01-28 20:59:00|396.09|392.09|396.08|392.08|396.13|392.13|396.06|392.06|10
1611867550000|2021-01-28 20:59:10|396.1|392.1|396.1|392.1|396.1|392.1|396.05|392.05|7
1611867560000|2021-01-28 20:59:20|396.12|392.12|396.09|392.09|396.12|392.12|396.05|392.05|15
1611867570000|2021-01-28 20:59:30|396.1|392.1|396.08|392.08|396.1|392.1|396.07|392.07|10
1611867580000|2021-01-28 20:59:40|396.07|392.07|396.08|392.08|396.11|392.11|396.05|392.05|10
1611867590000|2021-01-28 20:59:50|396.09|392.09|396.12|392.12|396.12|392.12|396.08|392.08|12
1611867600000|2021-01-28 21:00:00|396.15|392.15|396.19|392.19|396.2|392.2|396.13|392.13|11
1611867610000|2021-01-28 21:00:10|396.18|392.18|396.18|392.18|396.21|392.21|396.16|392.16|6
1611867620000|2021-01-28 21:00:20|396.2|392.2|396.26|392.26|396.31|392.31|396.2|392.2|11
1611867630000|2021-01-28 21:00:30|396.36|392.36|396.4|392.4|396.4|392.4|396.35|392.35|10
1611867640000|2021-01-28 21:00:40|396.41|392.41|396.62|392.62|396.62|392.62|396.41|392.41|10
1611867650000|2021-01-28 21:00:50|396.59|392.59|396.62|392.62|396.65|392.65|396.55|392.55|10
1611867660000|2021-01-28 21:01:00|396.63|392.63|396.65|392.65|396.68|392.68|396.61|392.61|14
1611867670000|2021-01-28 21:01:10|396.66|392.66|396.69|392.69|396.72|392.72|396.59|392.59|23
1611867680000|2021-01-28 21:01:20|396.66|392.66|396.93|392.93|396.97|392.97|396.01|392.01|19
1611867690000|2021-01-28 21:01:30|396.94|392.94|397|393|397.03|393.03|396.94|392.94|9
1611867700000|2021-01-28 21:01:40|396.99|392.99|397.04|393.04|397.04|393.04|396.94|392.94|23
1611867710000|2021-01-28 21:01:50|397.05|393.05|397|393|397.06|393.06|397|393|10
1611867720000|2021-01-28 21:02:00|397.04|393.04|397.04|393.04|397.08|393.08|397.04|393.04|10
1611867730000|2021-01-28 21:02:10|397.11|393.11|397.12|393.12|397.14|393.14|397.06|393.06|22
1611867740000|2021-01-28 21:02:20|397.11|393.11|397.11|393.11|397.13|393.13|397.06|393.06|22
1611867750000|2021-01-28 21:02:30|397.12|393.12|397.08|393.08|397.16|393.16|397.07|393.07|22
1611867760000|2021-01-28 21:02:40|397.09|393.09|397.1|393.1|397.11|393.11|397|393|20
1611867770000|2021-01-28 21:02:50|397|393|397.07|393.07|397.07|393.07|396.43|392.43|15
1611867780000|2021-01-28 21:03:00|397.06|393.06|397.05|393.05|397.09|393.09|397|393|22
1611867790000|2021-01-28 21:03:10|397.08|393.08|396.99|392.99|397.08|393.08|396.96|392.96|21
1611867800000|2021-01-28 21:03:20|396.98|392.98|397.03|393.03|397.18|393.18|396.97|392.97|12
1611867810000|2021-01-28 21:03:30|397.05|393.05|397.01|393.01|397.05|393.05|397.01|393.01|12
1611867820000|2021-01-28 21:03:40|397.02|393.02|397.01|393.01|397.02|393.02|397.01|393.01|2
1611867830000|2021-01-28 21:03:50|397|393|397.09|393.09|397.1|393.1|397|393|8
1611867840000|2021-01-28 21:04:00|397.17|393.17|397.15|393.15|397.17|393.17|397.15|393.15|2
1611867850000|2021-01-28 21:04:10|397.22|393.22|397.35|393.35|397.35|393.35|397.22|393.22|15
1611867860000|2021-01-28 21:04:20|397.37|393.37|397.35|393.35|397.39|393.39|397.26|393.26|18
1611867870000|2021-01-28 21:04:30|397.36|393.36|397.38|393.38|397.49|393.49|397.32|393.32|16
1611867880000|2021-01-28 21:04:40|397.39|393.39|397.35|393.35|397.39|393.39|397.35|393.35|3
1611867890000|2021-01-28 21:04:50|397.34|393.34|397.26|393.26|397.37|393.37|397.25|393.25|7
1611867900000|2021-01-28 21:05:00|397.25|393.25|397.18|393.18|397.27|393.27|397.14|393.14|19
1611867910000|2021-01-28 21:05:10|397.16|393.16|397.11|393.11|397.16|393.16|397.03|393.03|14
1611867920000|2021-01-28 21:05:20|397.1|393.1|397.04|393.04|397.12|393.12|395.65|391.65|26
1611867930000|2021-01-28 21:05:30|397.03|393.03|397.04|393.04|397.04|393.04|397.03|393.03|2
1611867940000|2021-01-28 21:05:40|397.03|393.03|396.93|392.93|397.03|393.03|396.91|392.91|19
1611867950000|2021-01-28 21:05:50|396.92|392.92|396.94|392.94|396.94|392.94|396.91|392.91|15
1611867960000|2021-01-28 21:06:00|396.93|392.93|396.71|392.71|396.93|392.93|396.34|392.34|15
1611867970000|2021-01-28 21:06:10|396.7|392.7|396.7|392.7|396.72|392.72|396.69|392.69|12
1611867980000|2021-01-28 21:06:20|396.71|392.71|396.88|392.88|396.89|392.89|396.7|392.7|21
1611867990000|2021-01-28 21:06:30|396.9|392.9|396.89|392.89|396.92|392.92|396.89|392.89|7
1611868000000|2021-01-28 21:06:40|396.92|392.92|397.01|393.01|397.01|393.01|396.89|392.89|12
1611868010000|2021-01-28 21:06:50|397|393|397.01|393.01|397.01|393.01|397|393|2
1611868020000|2021-01-28 21:07:00|397.03|393.03|397.06|393.06|397.13|393.13|397.03|393.03|7
1611868030000|2021-01-28 21:07:10|397.04|393.04|396.93|392.93|397.11|393.11|396.93|392.93|15
1611868040000|2021-01-28 21:07:20|396.37|392.37|396.8|392.8|396.94|392.94|396.37|392.37|13
1611868050000|2021-01-28 21:07:30|396.75|392.75|396.9|392.9|396.9|392.9|396.35|392.35|15
1611868060000|2021-01-28 21:07:40|396.89|392.89|396.89|392.89|396.89|392.89|396.89|392.89|1
1611868070000|2021-01-28 21:07:50|396.94|392.94|396.85|392.85|396.94|392.94|396.81|392.81|9
1611868080000|2021-01-28 21:08:00|396.86|392.86|397.02|393.02|397.09|393.09|396.85|392.85|15
1611868090000|2021-01-28 21:08:10|397.03|393.03|397.01|393.01|397.04|393.04|397.01|393.01|17
1611868100000|2021-01-28 21:08:20|397.04|393.04|397.03|393.03|397.04|393.04|397.01|393.01|9
1611868110000|2021-01-28 21:08:30|397.02|393.02|397.05|393.05|397.05|393.05|397.01|393.01|4
1611868120000|2021-01-28 21:08:40|397.22|393.22|397.23|393.23|397.24|393.24|397.22|393.22|11
1611868130000|2021-01-28 21:08:50|397.22|393.22|397.24|393.24|397.26|393.26|396.64|392.64|22
1611868140000|2021-01-28 21:09:00|397.25|393.25|397.25|393.25|397.25|393.25|397.24|393.24|7
1611868150000|2021-01-28 21:09:10|397.28|393.28|397.2|393.2|397.35|393.35|397.2|393.2|12
1611868160000|2021-01-28 21:09:20|397.26|393.26|397.4|393.4|397.42|393.42|397.2|393.2|11
1611868170000|2021-01-28 21:09:30|397.38|393.38|397.35|393.35|397.42|393.42|397.3|393.3|11
1611868180000|2021-01-28 21:09:40|397.32|393.32|397.35|393.35|397.35|393.35|397.32|393.32|2
1611868190000|2021-01-28 21:09:50|397.38|393.38|397.38|393.38|397.38|393.38|397.38|393.38|1
1611868200000|2021-01-28 21:10:00|397.36|393.36|397.5|393.5|397.53|393.53|397.36|393.36|11
1611868210000|2021-01-28 21:10:10|397.53|393.53|397.58|393.58|397.58|393.58|397.43|393.43|18
1611868220000|2021-01-28 21:10:20|397.49|393.49|397.58|393.58|397.58|393.58|397.44|393.44|13
1611868230000|2021-01-28 21:10:30|397.52|393.52|397.49|393.49|397.62|393.62|397.49|393.49|17
1611868240000|2021-01-28 21:10:40|397.48|393.48|397.5|393.5|397.5|393.5|397.48|393.48|3
1611868250000|2021-01-28 21:10:50|397.59|393.59|397.62|393.62|397.7|393.7|397.59|393.59|7
1611868260000|2021-01-28 21:11:00|397.63|393.63|398.36|394.36|398.37|394.37|397.62|393.62|17
1611868270000|2021-01-28 21:11:10|398.17|394.17|398.36|394.36|398.36|394.36|398.17|394.17|6
1611868280000|2021-01-28 21:11:20|398.37|394.37|398.53|394.53|398.54|394.54|398.17|394.17|7
1611868290000|2021-01-28 21:11:30|398.46|394.46|398.2|394.2|398.54|394.54|398.19|394.19|16
1611868310000|2021-01-28 21:11:50|398.15|394.15|398.5|394.5|398.5|394.5|398.15|394.15|2
1611868320000|2021-01-28 21:12:00|398.54|394.54|398.5|394.5|398.78|394.78|398.5|394.5|14
1611868330000|2021-01-28 21:12:10|398.6|394.6|398.58|394.58|398.62|394.62|398.5|394.5|9
1611868340000|2021-01-28 21:12:20|398.79|394.79|399.09|395.09|399.15|395.15|398.79|394.79|16
1611868350000|2021-01-28 21:12:30|399.15|395.15|399.13|395.13|399.15|395.15|399.07|395.07|17
1611868360000|2021-01-28 21:12:40|399.14|395.14|399.45|395.45|399.62|395.62|399.14|395.14|18
1611868370000|2021-01-28 21:12:50|399.46|395.46|399.92|395.92|399.94|395.94|399.46|395.46|10
1611868380000|2021-01-28 21:13:00|400.02|396.02|400.36|396.36|400.44|396.44|400.02|396.02|10
1611868390000|2021-01-28 21:13:10|400.51|396.51|400.4|396.4|400.63|396.63|400.4|396.4|17
1611868400000|2021-01-28 21:13:20|400.37|396.37|400.46|396.46|400.47|396.47|400.33|396.33|17
1611868410000|2021-01-28 21:13:30|400.55|396.55|400.22|396.22|400.56|396.56|399.62|395.62|7
1611868420000|2021-01-28 21:13:40|400.55|396.55|400.55|396.55|400.59|396.59|400.55|396.55|6
1611868430000|2021-01-28 21:13:50|400.6|396.6|400.55|396.55|400.6|396.6|400.55|396.55|7
1611868440000|2021-01-28 21:14:00|400.59|396.59|400.41|396.41|400.59|396.59|400.41|396.41|17
1611868450000|2021-01-28 21:14:10|400.42|396.42|400.29|396.29|400.44|396.44|399.63|395.63|13
1611868460000|2021-01-28 21:14:20|400.25|396.25|400.25|396.25|400.27|396.27|400.2|396.2|16
1611868470000|2021-01-28 21:14:30|400.23|396.23|400.27|396.27|400.27|396.27|400.23|396.23|4
1611868480000|2021-01-28 21:14:40|400.26|396.26|400.28|396.28|400.28|396.28|400.26|396.26|2
1611868490000|2021-01-28 21:14:50|400.31|396.31|400.45|396.45|400.53|396.53|400.31|396.31|11
1611868500000|2021-01-28 21:15:00|400.47|396.47|400.36|396.36|400.47|396.47|399.59|395.59|13
1611868510000|2021-01-28 21:15:10|400.37|396.37|400.36|396.36|400.37|396.37|400.36|396.36|2
1611868520000|2021-01-28 21:15:20|400.3|396.3|400.12|396.12|400.3|396.3|400.04|396.04|21
1611868530000|2021-01-28 21:15:30|400.14|396.14|400.16|396.16|400.16|396.16|400.11|396.11|10
1611868540000|2021-01-28 21:15:40|400.17|396.17|399.77|395.77|400.2|396.2|399.77|395.77|10
1611868550000|2021-01-28 21:15:50|400.04|396.04|400.12|396.12|400.12|396.12|399.42|395.42|12
1611868560000|2021-01-28 21:16:00|400.11|396.11|400.11|396.11|400.18|396.18|400.04|396.04|12
1611868570000|2021-01-28 21:16:10|400.15|396.15|400.21|396.21|400.23|396.23|400.11|396.11|19
1611868580000|2021-01-28 21:16:20|400.23|396.23|400.43|396.43|400.46|396.46|400.11|396.11|20
1611868590000|2021-01-28 21:16:30|400.46|396.46|400.48|396.48|400.49|396.49|400.45|396.45|8
1611868600000|2021-01-28 21:16:40|400.46|396.46|400.47|396.47|400.5|396.5|400.44|396.44|25
1611868610000|2021-01-28 21:16:50|400.49|396.49|400.51|396.51|400.52|396.52|400.43|396.43|10
1611868620000|2021-01-28 21:17:00|400.52|396.52|400.57|396.57|400.57|396.57|400.51|396.51|12
1611868630000|2021-01-28 21:17:10|400.58|396.58|400.58|396.58|400.58|396.58|400.57|396.57|9
1611868640000|2021-01-28 21:17:20|400.57|396.57|400.65|396.65|400.66|396.66|400.57|396.57|13
1611868650000|2021-01-28 21:17:30|400.57|396.57|400.57|396.57|400.66|396.66|400.57|396.57|8
1611868660000|2021-01-28 21:17:40|400.66|396.66|400.68|396.68|400.71|396.71|400.07|396.07|13
1611868670000|2021-01-28 21:17:50|400.67|396.67|400.42|396.42|400.67|396.67|400.39|396.39|22
1611868680000|2021-01-28 21:18:00|400.49|396.49|400.34|396.34|400.53|396.53|400.22|396.22|31
1611868690000|2021-01-28 21:18:10|400.35|396.35|400.3|396.3|400.45|396.45|400.27|396.27|28
1611868700000|2021-01-28 21:18:20|400.31|396.31|400.43|396.43|400.46|396.46|400.29|396.29|19
1611868710000|2021-01-28 21:18:30|400.42|396.42|400.43|396.43|400.49|396.49|400.41|396.41|14
1611868720000|2021-01-28 21:18:40|400.46|396.46|400.51|396.51|400.53|396.53|400.44|396.44|17
1611868730000|2021-01-28 21:18:50|400.52|396.52|400.62|396.62|400.62|396.62|400.52|396.52|20
1611868740000|2021-01-28 21:19:00|400.64|396.64|400.63|396.63|400.66|396.66|400.63|396.63|12
1611868750000|2021-01-28 21:19:10|400.62|396.62|400.65|396.65|400.67|396.67|400.62|396.62|20
1611868760000|2021-01-28 21:19:20|400.66|396.66|400.46|396.46|400.7|396.7|400.1|396.1|19
1611868770000|2021-01-28 21:19:30|400.49|396.49|400.68|396.68|400.7|396.7|400.46|396.46|14
1611868780000|2021-01-28 21:19:40|400.91|396.91|400.79|396.79|400.92|396.92|400.76|396.76|22
1611868790000|2021-01-28 21:19:50|400.78|396.78|400.63|396.63|400.87|396.87|400.63|396.63|23
1611868800000|2021-01-28 21:20:00|400.74|396.74|399.91|395.91|400.89|396.89|399.91|395.91|16
1611868810000|2021-01-28 21:20:10|400.51|396.51|400.55|396.55|400.8|396.8|399.85|395.85|22
1611868820000|2021-01-28 21:20:20|400.54|396.54|400.46|396.46|400.64|396.64|400.41|396.41|29
1611868830000|2021-01-28 21:20:30|400.5|396.5|400.56|396.56|400.56|396.56|400.46|396.46|18
1611868840000|2021-01-28 21:20:40|400.54|396.54|400.54|396.54|400.54|396.54|400.52|396.52|6
1611868850000|2021-01-28 21:20:50|400.52|396.52|400.58|396.58|400.59|396.59|400.52|396.52|9
1611868860000|2021-01-28 21:21:00|400.59|396.59|400.46|396.46|400.59|396.59|400.25|396.25|19
1611868870000|2021-01-28 21:21:10|400.48|396.48|400.44|396.44|400.48|396.48|400.43|396.43|9
1611868880000|2021-01-28 21:21:20|400.39|396.39|400.49|396.49|400.49|396.49|400.39|396.39|15
1611868890000|2021-01-28 21:21:30|400.48|396.48|400.48|396.48|400.52|396.52|400.48|396.48|7
1611868900000|2021-01-28 21:21:40|400.45|396.45|400.51|396.51|400.51|396.51|400.45|396.45|10
1611868910000|2021-01-28 21:21:50|400.52|396.52|400.59|396.59|400.59|396.59|400.49|396.49|14
1611868920000|2021-01-28 21:22:00|400.6|396.6|400.64|396.64|400.64|396.64|400.6|396.6|3
1611868930000|2021-01-28 21:22:10|400.61|396.61|400.66|396.66|400.66|396.66|400.61|396.61|10
1611868940000|2021-01-28 21:22:20|400.73|396.73|400.96|396.96|400.98|396.98|400.68|396.68|8
1611868950000|2021-01-28 21:22:30|400.98|396.98|401.01|397.01|401.01|397.01|400.98|396.98|4
1611868960000|2021-01-28 21:22:40|400.99|396.99|401|397|401.01|397.01|400.96|396.96|10
1611868970000|2021-01-28 21:22:50|401.01|397.01|400.95|396.95|401.01|397.01|400.58|396.58|11
1611868980000|2021-01-28 21:23:00|400.93|396.93|400.99|396.99|401|397|400.93|396.93|16
1611868990000|2021-01-28 21:23:10|400.98|396.98|400.98|396.98|400.99|396.99|400.9|396.9|12
1611869000000|2021-01-28 21:23:20|400.99|396.99|401.07|397.07|401.07|397.07|400.99|396.99|7
1611869010000|2021-01-28 21:23:30|401.04|397.04|401.05|397.05|401.06|397.06|401.02|397.02|7
1611869030000|2021-01-28 21:23:50|401.03|397.03|401.04|397.04|401.05|397.05|401.02|397.02|10
1611869040000|2021-01-28 21:24:00|401.02|397.02|401.12|397.12|401.12|397.12|400.77|396.77|12
1611869050000|2021-01-28 21:24:10|401.06|397.06|401.21|397.21|401.24|397.24|401.05|397.05|14
1611869060000|2021-01-28 21:24:20|401.22|397.22|401.52|397.52|401.57|397.57|400.51|396.51|15
1611869070000|2021-01-28 21:24:30|401.47|397.47|402.13|398.13|402.13|398.13|401.47|397.47|7
1611869080000|2021-01-28 21:24:40|402.06|398.06|402.17|398.17|402.17|398.17|401.99|397.99|14
1611869090000|2021-01-28 21:24:50|402.14|398.14|402.16|398.16|402.18|398.18|402.08|398.08|9
1611869100000|2021-01-28 21:25:00|402.18|398.18|402.03|398.03|402.2|398.2|401.7|397.7|15
1611869120000|2021-01-28 21:25:20|402.04|398.04|402.23|398.23|402.29|398.29|402|398|19
1611869130000|2021-01-28 21:25:30|402.2|398.2|402.2|398.2|402.2|398.2|402.14|398.14|6
1611869140000|2021-01-28 21:25:40|402.18|398.18|402.02|398.02|402.2|398.2|402.01|398.01|22
1611869150000|2021-01-28 21:25:50|402.03|398.03|402.03|398.03|402.05|398.05|402.03|398.03|8
1611869160000|2021-01-28 21:26:00|402.04|398.04|402.01|398.01|402.04|398.04|401.83|397.83|23
1611869170000|2021-01-28 21:26:10|401.99|397.99|402.12|398.12|402.12|398.12|401.92|397.92|13
1611869180000|2021-01-28 21:26:20|402.13|398.13|402.13|398.13|402.16|398.16|402.12|398.12|4
1611869190000|2021-01-28 21:26:30|402.11|398.11|402.08|398.08|402.11|398.11|402.08|398.08|2
1611869200000|2021-01-28 21:26:40|402.09|398.09|402.13|398.13|402.13|398.13|401.86|397.86|13
1611869210000|2021-01-28 21:26:50|401.69|397.69|401.65|397.65|401.94|397.94|401.65|397.65|17
1611869220000|2021-01-28 21:27:00|401.64|397.64|401.58|397.58|401.65|397.65|401.57|397.57|24
1611869230000|2021-01-28 21:27:10|401.59|397.59|401.05|397.05|401.59|397.59|401.03|397.03|26
1611869240000|2021-01-28 21:27:20|401.06|397.06|400.87|396.87|401.07|397.07|400.85|396.85|27
1611869250000|2021-01-28 21:27:30|400.88|396.88|401.07|397.07|401.07|397.07|400.86|396.86|18
1611869260000|2021-01-28 21:27:40|401.08|397.08|401.1|397.1|401.11|397.11|401.08|397.08|11
1611869270000|2021-01-28 21:27:50|401.11|397.11|401.08|397.08|401.11|397.11|400.98|396.98|14
1611869280000|2021-01-28 21:28:00|400.99|396.99|401.02|397.02|401.02|397.02|400.97|396.97|12
1611869290000|2021-01-28 21:28:10|401.12|397.12|401.2|397.2|401.2|397.2|401.11|397.11|9
1611869300000|2021-01-28 21:28:20|401.21|397.21|401.49|397.49|401.52|397.52|401.2|397.2|20
1611869310000|2021-01-28 21:28:30|401.48|397.48|401.5|397.5|401.5|397.5|401.47|397.47|11
1611869320000|2021-01-28 21:28:40|401.49|397.49|401.49|397.49|401.49|397.49|401.31|397.31|21
1611869330000|2021-01-28 21:28:50|401.48|397.48|401.48|397.48|401.49|397.49|401.46|397.46|12
1611869340000|2021-01-28 21:29:00|401.44|397.44|401.44|397.44|401.44|397.44|401.3|397.3|20
1611869350000|2021-01-28 21:29:10|401.45|397.45|401.44|397.44|401.45|397.45|401.43|397.43|4
1611869360000|2021-01-28 21:29:20|401.45|397.45|401.53|397.53|401.54|397.54|401.45|397.45|10
1611869380000|2021-01-28 21:29:40|401.54|397.54|401.46|397.46|401.54|397.54|401.46|397.46|7
1611869390000|2021-01-28 21:29:50|401.48|397.48|401.73|397.73|401.95|397.95|401.45|397.45|22
1611869400000|2021-01-28 21:30:00|401.71|397.71|401.81|397.81|401.97|397.97|401.65|397.65|14
1611869410000|2021-01-28 21:30:10|401.8|397.8|401.94|397.94|401.94|397.94|401.63|397.63|17
1611869420000|2021-01-28 21:30:20|401.89|397.89|402.86|398.86|402.86|398.86|401.89|397.89|21
1611869440000|2021-01-28 21:30:40|402.87|398.87|402.84|398.84|402.88|398.88|402.82|398.82|6
1611869450000|2021-01-28 21:30:50|402.85|398.85|402.82|398.82|402.87|398.87|402.81|398.81|14
1611869460000|2021-01-28 21:31:00|402.6|398.6|402.66|398.66|402.77|398.77|402.55|398.55|30
1611869470000|2021-01-28 21:31:10|402.67|398.67|402.67|398.67|402.71|398.71|402.65|398.65|18
1611869480000|2021-01-28 21:31:20|402.65|398.65|402.73|398.73|402.73|398.73|402.65|398.65|13
1611869490000|2021-01-28 21:31:30|402.77|398.77|402.77|398.77|402.79|398.79|402.77|398.77|7
1611869500000|2021-01-28 21:31:40|402.78|398.78|402.83|398.83|402.87|398.87|402.66|398.66|19
1611869510000|2021-01-28 21:31:50|402.87|398.87|402.98|398.98|403.01|399.01|402.86|398.86|13
1611869520000|2021-01-28 21:32:00|402.99|398.99|402.94|398.94|402.99|398.99|402.94|398.94|5
1611869530000|2021-01-28 21:32:10|402.95|398.95|402.8|398.8|402.95|398.95|402.65|398.65|21
1611869540000|2021-01-28 21:32:20|402.83|398.83|402.81|398.81|402.84|398.84|402.75|398.75|20
1611869550000|2021-01-28 21:32:30|402.78|398.78|402.81|398.81|402.83|398.83|402.78|398.78|16
1611869560000|2021-01-28 21:32:40|402.79|398.79|402.57|398.57|402.82|398.82|402.51|398.51|28
1611869570000|2021-01-28 21:32:50|402.56|398.56|402.23|398.23|402.56|398.56|402.19|398.19|27
1611869580000|2021-01-28 21:33:00|402.21|398.21|402.14|398.14|402.21|398.21|402.08|398.08|15
1611869590000|2021-01-28 21:33:10|402.15|398.15|401.9|397.9|402.15|398.15|401.89|397.89|20
1611869600000|2021-01-28 21:33:20|401.95|397.95|401.84|397.84|401.97|397.97|401.84|397.84|20
1611869610000|2021-01-28 21:33:30|401.85|397.85|401.87|397.87|401.89|397.89|401.85|397.85|6
1611869620000|2021-01-28 21:33:40|401.85|397.85|401.9|397.9|401.9|397.9|401.85|397.85|14
1611869630000|2021-01-28 21:33:50|401.89|397.89|401.68|397.68|401.89|397.89|401.54|397.54|11
1611869640000|2021-01-28 21:34:00|401.69|397.69|401.46|397.46|401.69|397.69|401.45|397.45|23
1611869650000|2021-01-28 21:34:10|401.43|397.43|401.07|397.07|401.43|397.43|401.06|397.06|22
1611869660000|2021-01-28 21:34:20|401.06|397.06|400.92|396.92|401.08|397.08|400.91|396.91|19
1611869670000|2021-01-28 21:34:30|400.91|396.91|401.1|397.1|401.1|397.1|400.82|396.82|28
1611869680000|2021-01-28 21:34:40|401.11|397.11|401.07|397.07|401.11|397.11|401.07|397.07|9
1611869690000|2021-01-28 21:34:50|401.08|397.08|401.07|397.07|401.11|397.11|401.05|397.05|6
1611869700000|2021-01-28 21:35:00|401.1|397.1|401.27|397.27|401.38|397.38|401.04|397.04|18
1611869710000|2021-01-28 21:35:10|401.26|397.26|401.28|397.28|401.28|397.28|401.23|397.23|8
1611869720000|2021-01-28 21:35:20|401.29|397.29|401.37|397.37|401.43|397.43|401.27|397.27|16
1611869730000|2021-01-28 21:35:30|401.38|397.38|401.4|397.4|401.4|397.4|401.38|397.38|11
1611869740000|2021-01-28 21:35:40|401.84|397.84|401.62|397.62|401.87|397.87|401.61|397.61|21
1611869750000|2021-01-28 21:35:50|401.61|397.61|401.56|397.56|401.65|397.65|401.53|397.53|9
1611869760000|2021-01-28 21:36:00|401.6|397.6|401.56|397.56|401.63|397.63|401.4|397.4|26
1611869770000|2021-01-28 21:36:10|401.55|397.55|401.56|397.56|401.56|397.56|401.5|397.5|12
1611869780000|2021-01-28 21:36:20|401.51|397.51|401.54|397.54|401.57|397.57|401.51|397.51|9
1611869790000|2021-01-28 21:36:30|401.55|397.55|401.48|397.48|401.55|397.55|401.37|397.37|22
1611869800000|2021-01-28 21:36:40|401.47|397.47|401.38|397.38|401.47|397.47|401.38|397.38|2
1611869810000|2021-01-28 21:36:50|401.37|397.37|401.4|397.4|401.4|397.4|401.37|397.37|6
1611869820000|2021-01-28 21:37:00|401.41|397.41|401.3|397.3|401.41|397.41|401.29|397.29|14
1611869830000|2021-01-28 21:37:10|401.31|397.31|401.24|397.24|401.34|397.34|401.24|397.24|8
1611869850000|2021-01-28 21:37:30|401.25|397.25|401.25|397.25|401.25|397.25|401.25|397.25|1
1611869860000|2021-01-28 21:37:40|401.23|397.23|401.25|397.25|401.25|397.25|401.22|397.22|5
1611869870000|2021-01-28 21:37:50|401.22|397.22|401.22|397.22|401.25|397.25|401.22|397.22|5
1611869880000|2021-01-28 21:38:00|401.25|397.25|401.33|397.33|401.34|397.34|401.25|397.25|11
1611869890000|2021-01-28 21:38:10|401.3|397.3|401.3|397.3|401.31|397.31|401.28|397.28|10
1611869900000|2021-01-28 21:38:20|401.36|397.36|401.32|397.32|401.36|397.36|401.31|397.31|4
1611869910000|2021-01-28 21:38:30|401.31|397.31|401.17|397.17|401.31|397.31|401.15|397.15|18
1611869920000|2021-01-28 21:38:40|401.18|397.18|401.06|397.06|401.18|397.18|401.05|397.05|14
1611869930000|2021-01-28 21:38:50|401.07|397.07|401.07|397.07|401.08|397.08|401.05|397.05|9
1611869940000|2021-01-28 21:39:00|401.09|397.09|401.07|397.07|401.09|397.09|401.03|397.03|18
1611869950000|2021-01-28 21:39:10|401.08|397.08|400.99|396.99|401.08|397.08|400.98|396.98|12
1611869960000|2021-01-28 21:39:20|400.98|396.98|400.88|396.88|401|397|400.85|396.85|18
1611869970000|2021-01-28 21:39:30|400.85|396.85|400.66|396.66|400.87|396.87|400.65|396.65|26
1611869980000|2021-01-28 21:39:40|400.68|396.68|400.67|396.67|400.69|396.69|400.64|396.64|17
1611869990000|2021-01-28 21:39:50|400.7|396.7|400.52|396.52|400.7|396.7|400.48|396.48|27
1611870000000|2021-01-28 21:40:00|400.51|396.51|400.62|396.62|400.63|396.63|400.49|396.49|21
1611870010000|2021-01-28 21:40:10|400.63|396.63|400.63|396.63|400.66|396.66|400.6|396.6|13
1611870020000|2021-01-28 21:40:20|400.62|396.62|400.56|396.56|400.62|396.62|400.51|396.51|23
1611870030000|2021-01-28 21:40:30|400.57|396.57|400.62|396.62|400.62|396.62|400.56|396.56|12
1611870040000|2021-01-28 21:40:40|400.59|396.59|401.1|397.1|401.11|397.11|400.58|396.58|17
1611870050000|2021-01-28 21:40:50|401.12|397.12|401.1|397.1|401.12|397.12|401.07|397.07|8
1611870060000|2021-01-28 21:41:00|401.11|397.11|401.1|397.1|401.14|397.14|401.06|397.06|7
1611870070000|2021-01-28 21:41:10|401.11|397.11|401.12|397.12|401.15|397.15|401.1|397.1|9
1611870080000|2021-01-28 21:41:20|401.13|397.13|401.15|397.15|401.16|397.16|401.13|397.13|4
1611870090000|2021-01-28 21:41:30|401.14|397.14|401.1|397.1|401.14|397.14|401.09|397.09|10
1611870100000|2021-01-28 21:41:40|401.11|397.11|400.91|396.91|401.11|397.11|400.89|396.89|14
1611870110000|2021-01-28 21:41:50|400.92|396.92|400.67|396.67|400.93|396.93|400.63|396.63|23
1611870120000|2021-01-28 21:42:00|400.68|396.68|400.88|396.88|400.89|396.89|400.67|396.67|22
1611870130000|2021-01-28 21:42:10|400.9|396.9|400.86|396.86|400.91|396.91|400.84|396.84|10
1611870140000|2021-01-28 21:42:20|400.87|396.87|401.12|397.12|401.12|397.12|400.87|396.87|10
1611870150000|2021-01-28 21:42:30|401.13|397.13|401.23|397.23|401.25|397.25|401.13|397.13|15
1611870160000|2021-01-28 21:42:40|401.22|397.22|401.38|397.38|401.38|397.38|401.09|397.09|18
1611870170000|2021-01-28 21:42:50|401.35|397.35|401.34|397.34|401.48|397.48|401.34|397.34|12
1611870180000|2021-01-28 21:43:00|401.33|397.33|401.53|397.53|401.53|397.53|401.33|397.33|4
1611870190000|2021-01-28 21:43:10|401.47|397.47|401.53|397.53|401.53|397.53|401.47|397.47|9
1611870200000|2021-01-28 21:43:20|401.56|397.56|401.56|397.56|401.56|397.56|401.53|397.53|3
1611870210000|2021-01-28 21:43:30|401.54|397.54|401.62|397.62|401.62|397.62|401.54|397.54|8
1611870220000|2021-01-28 21:43:40|401.59|397.59|401.56|397.56|401.62|397.62|401.56|397.56|5
1611870230000|2021-01-28 21:43:50|401.54|397.54|401.48|397.48|401.56|397.56|401.29|397.29|14
1611870240000|2021-01-28 21:44:00|401.46|397.46|401.41|397.41|401.47|397.47|401.33|397.33|22
1611870250000|2021-01-28 21:44:10|401.38|397.38|401.29|397.29|401.38|397.38|401.28|397.28|11
1611870260000|2021-01-28 21:44:20|401.28|397.28|401.32|397.32|401.34|397.34|401.28|397.28|11
1611870270000|2021-01-28 21:44:30|401.29|397.29|401.18|397.18|401.3|397.3|401.18|397.18|15
1611870280000|2021-01-28 21:44:40|401.19|397.19|401.12|397.12|401.19|397.19|401.1|397.1|10
1611870290000|2021-01-28 21:44:50|401.07|397.07|400.99|396.99|401.07|397.07|400.99|396.99|9
1611870300000|2021-01-28 21:45:00|400.98|396.98|401.04|397.04|401.09|397.09|400.98|396.98|19
1611870310000|2021-01-28 21:45:10|401.02|397.02|401.05|397.05|401.05|397.05|401.02|397.02|6
1611870320000|2021-01-28 21:45:20|401.03|397.03|401.05|397.05|401.05|397.05|401.02|397.02|8
1611870330000|2021-01-28 21:45:30|401.02|397.02|400.97|396.97|401.02|397.02|400.96|396.96|6
1611870350000|2021-01-28 21:45:50|400.96|396.96|400.96|396.96|400.98|396.98|400.96|396.96|4
1611870360000|2021-01-28 21:46:00|400.92|396.92|400.99|396.99|400.99|396.99|400.92|396.92|7
1611870370000|2021-01-28 21:46:10|400.97|396.97|400.91|396.91|400.97|396.97|400.9|396.9|9
1611870380000|2021-01-28 21:46:20|400.93|396.93|400.99|396.99|400.99|396.99|400.93|396.93|3
1611870390000|2021-01-28 21:46:30|401.01|397.01|401.08|397.08|401.08|397.08|401.01|397.01|6
1611870400000|2021-01-28 21:46:40|401.09|397.09|401.21|397.21|401.24|397.24|401.09|397.09|14
1611870410000|2021-01-28 21:46:50|401.24|397.24|401.32|397.32|401.32|397.32|401.21|397.21|12
1611870420000|2021-01-28 21:47:00|401.3|397.3|401.53|397.53|401.56|397.56|401.3|397.3|12
1611870430000|2021-01-28 21:47:10|401.55|397.55|401.4|397.4|401.55|397.55|401.38|397.38|14
1611870440000|2021-01-28 21:47:20|401.39|397.39|401.33|397.33|401.42|397.42|401.33|397.33|10
1611870450000|2021-01-28 21:47:30|401.34|397.34|401.38|397.38|401.4|397.4|401.34|397.34|11
1611870480000|2021-01-28 21:48:00|401.41|397.41|401.4|397.4|401.41|397.41|401.4|397.4|2
1611870490000|2021-01-28 21:48:10|401.41|397.41|401.42|397.42|401.42|397.42|401.41|397.41|2
1611870500000|2021-01-28 21:48:20|401.45|397.45|401.6|397.6|401.61|397.61|401.44|397.44|19
1611870510000|2021-01-28 21:48:30|401.61|397.61|401.66|397.66|401.68|397.68|401.54|397.54|21
1611870520000|2021-01-28 21:48:40|401.95|397.95|402.26|398.26|402.28|398.28|401.82|397.82|26
1611870530000|2021-01-28 21:48:50|402.22|398.22|401.82|397.82|402.26|398.26|401.82|397.82|28
1611870540000|2021-01-28 21:49:00|401.81|397.81|402.09|398.09|402.09|398.09|401.81|397.81|21
1611870550000|2021-01-28 21:49:10|402.19|398.19|401.99|397.99|402.23|398.23|401.91|397.91|25
1611870560000|2021-01-28 21:49:20|401.95|397.95|401.57|397.57|401.95|397.95|401.57|397.57|22
1611870570000|2021-01-28 21:49:30|401.56|397.56|401.71|397.71|401.73|397.73|401.56|397.56|26
1611870580000|2021-01-28 21:49:40|401.72|397.72|401.65|397.65|401.73|397.73|401.64|397.64|17
1611870590000|2021-01-28 21:49:50|401.64|397.64|401.74|397.74|401.74|397.74|401.64|397.64|9
1611870600000|2021-01-28 21:50:00|401.73|397.73|401.52|397.52|401.73|397.73|401.17|397.17|17
1611870610000|2021-01-28 21:50:10|401.48|397.48|401.4|397.4|401.51|397.51|401.32|397.32|24
1611870620000|2021-01-28 21:50:20|401.37|397.37|401.27|397.27|401.4|397.4|401.25|397.25|11
1611870630000|2021-01-28 21:50:30|401.29|397.29|401.29|397.29|401.31|397.31|401.28|397.28|10
1611870640000|2021-01-28 21:50:40|401.28|397.28|401.29|397.29|401.29|397.29|401.27|397.27|9
1611870650000|2021-01-28 21:50:50|401.28|397.28|401.45|397.45|401.45|397.45|401.28|397.28|24
1611870660000|2021-01-28 21:51:00|401.44|397.44|401.56|397.56|401.58|397.58|401.43|397.43|14
1611870670000|2021-01-28 21:51:10|401.55|397.55|401.61|397.61|401.61|397.61|401.49|397.49|21
1611870680000|2021-01-28 21:51:20|401.58|397.58|401.59|397.59|401.6|397.6|401.57|397.57|16
1611870690000|2021-01-28 21:51:30|401.57|397.57|401.6|397.6|401.6|397.6|401.57|397.57|3
1611870700000|2021-01-28 21:51:40|401.63|397.63|401.74|397.74|401.8|397.8|401.62|397.62|16
1611870710000|2021-01-28 21:51:50|401.62|397.62|402.19|398.19|402.21|398.21|401.62|397.62|19
1611870720000|2021-01-28 21:52:00|402.18|398.18|402.47|398.47|402.48|398.48|402.17|398.17|22
1611870730000|2021-01-28 21:52:10|402.48|398.48|402.65|398.65|402.67|398.67|402.46|398.46|13
1611870740000|2021-01-28 21:52:20|402.66|398.66|403.03|399.03|403.03|399.03|402.66|398.66|19
1611870750000|2021-01-28 21:52:30|402.94|398.94|402.95|398.95|403.09|399.09|402.88|398.88|25
1611870760000|2021-01-28 21:52:40|402.94|398.94|402.92|398.92|403.02|399.02|402.9|398.9|21
1611870770000|2021-01-28 21:52:50|403.02|399.02|402.96|398.96|403.02|399.02|402.94|398.94|18
1611870780000|2021-01-28 21:53:00|402.97|398.97|402.79|398.79|402.98|398.98|402.79|398.79|4
1611870790000|2021-01-28 21:53:10|402.88|398.88|402.79|398.79|402.88|398.88|402.79|398.79|4
1611870800000|2021-01-28 21:53:20|402.9|398.9|403.64|399.64|403.82|399.82|402.79|398.79|12
1611870810000|2021-01-28 21:53:30|403.67|399.67|403.47|399.47|403.67|399.67|403.39|399.39|18
1611870820000|2021-01-28 21:53:40|403.51|399.51|403.54|399.54|403.57|399.57|403.49|399.49|11
1611870830000|2021-01-28 21:53:50|403.56|399.56|403.68|399.68|403.68|399.68|403.56|399.56|5
1611870840000|2021-01-28 21:54:00|403.7|399.7|403.75|399.75|403.75|399.75|403.69|399.69|7
1611870850000|2021-01-28 21:54:10|403.64|399.64|403.69|399.69|403.69|399.69|403.6|399.6|13
1611870860000|2021-01-28 21:54:20|403.72|399.72|403.95|399.95|403.97|399.97|403.72|399.72|5
1611870870000|2021-01-28 21:54:30|403.96|399.96|403.82|399.82|403.96|399.96|403.82|399.82|10
1611870880000|2021-01-28 21:54:40|403.84|399.84|402.82|398.82|403.86|399.86|402.82|398.82|8
1611870890000|2021-01-28 21:54:50|403.83|399.83|403.83|399.83|403.83|399.83|403.83|399.83|1
1611870900000|2021-01-28 21:55:00|403.95|399.95|403.95|399.95|403.96|399.96|403.95|399.95|7
1611870920000|2021-01-28 21:55:20|403.98|399.98|404.09|400.09|404.09|400.09|402.96|398.96|3
1611870930000|2021-01-28 21:55:30|404.1|400.1|404.11|400.11|404.11|400.11|404.1|400.1|2
1611870940000|2021-01-28 21:55:40|404.12|400.12|404.12|400.12|404.12|400.12|404.05|400.05|6
1611870950000|2021-01-28 21:55:50|404.03|400.03|403.99|399.99|404.06|400.06|403.96|399.96|13
1611870960000|2021-01-28 21:56:00|403.98|399.98|403.83|399.83|404.01|400.01|403.83|399.83|23
1611870970000|2021-01-28 21:56:10|403.84|399.84|403.49|399.49|403.84|399.84|403.31|399.31|17
1611870980000|2021-01-28 21:56:20|403.48|399.48|403.32|399.32|403.48|399.48|403.32|399.32|11
1611870990000|2021-01-28 21:56:30|403.33|399.33|403.3|399.3|403.35|399.35|403.29|399.29|7
1611871000000|2021-01-28 21:56:40|403.31|399.31|403.42|399.42|403.45|399.45|403.31|399.31|13
1611871010000|2021-01-28 21:56:50|403.4|399.4|403.42|399.42|403.42|399.42|403.4|399.4|2
1611871020000|2021-01-28 21:57:00|403.45|399.45|403.47|399.47|403.5|399.5|403.42|399.42|9
1611871030000|2021-01-28 21:57:10|403.4|399.4|403.48|399.48|403.48|399.48|403.4|399.4|5
1611871040000|2021-01-28 21:57:20|403.53|399.53|403.87|399.87|403.87|399.87|403.4|399.4|7
1611871050000|2021-01-28 21:57:30|403.91|399.91|403.87|399.87|403.92|399.92|403.87|399.87|3
1611871070000|2021-01-28 21:57:50|403.83|399.83|403.77|399.77|403.84|399.84|403.02|399.02|8
1611871080000|2021-01-28 21:58:00|403.8|399.8|403.76|399.76|403.8|399.8|403.76|399.76|5
1611871090000|2021-01-28 21:58:10|403.71|399.71|403.78|399.78|403.79|399.79|403.69|399.69|14
1611871100000|2021-01-28 21:58:20|403.76|399.76|403.79|399.79|403.79|399.79|403.76|399.76|3
1611871110000|2021-01-28 21:58:30|403.8|399.8|403.8|399.8|403.8|399.8|403.8|399.8|1
1611871120000|2021-01-28 21:58:40|403.82|399.82|403.91|399.91|403.91|399.91|403.82|399.82|5
1611871130000|2021-01-28 21:58:50|403.92|399.92|403.95|399.95|403.95|399.95|403.92|399.92|6
1611871140000|2021-01-28 21:59:00|403.96|399.96|404.05|400.05|404.06|400.06|403.96|399.96|18
1611871150000|2021-01-28 21:59:10|404.1|400.1|404.1|400.1|404.1|400.1|404.1|400.1|1
1611871170000|2021-01-28 21:59:30|404.05|400.05|404.26|400.26|404.35|400.35|404.05|400.05|10
1611871180000|2021-01-28 21:59:40|404.25|400.25|404.28|400.28|404.28|400.28|404.22|400.22|12
1611871190000|2021-01-28 21:59:50|404.26|400.26|404.28|400.28|404.28|400.28|404.26|400.26|2
1611871200000|2021-01-28 22:00:00|404.27|400.27|404.33|400.33|404.33|400.33|404.25|400.25|17
1611871210000|2021-01-28 22:00:10|404.31|400.31|404.33|400.33|404.36|400.36|404.31|400.31|8
1611871220000|2021-01-28 22:00:20|404.34|400.34|404.21|400.21|404.35|400.35|403.99|399.99|23
1611871230000|2021-01-28 22:00:30|404.22|400.22|404.4|400.4|404.41|400.41|404.22|400.22|8
1611871250000|2021-01-28 22:00:50|404.41|400.41|404.41|400.41|404.42|400.42|404.36|400.36|8
1611871260000|2021-01-28 22:01:00|404.4|400.4|404.41|400.41|404.48|400.48|404.4|400.4|17
1611871270000|2021-01-28 22:01:10|404.4|400.4|404.41|400.41|404.42|400.42|404.38|400.38|6
1611871280000|2021-01-28 22:01:20|404.39|400.39|404.41|400.41|404.42|400.42|404.39|400.39|4
1611871290000|2021-01-28 22:01:30|404.43|400.43|404.42|400.42|404.43|400.43|404.42|400.42|6
1611871300000|2021-01-28 22:01:40|404.41|400.41|404.43|400.43|404.43|400.43|404.41|400.41|10
1611871310000|2021-01-28 22:01:50|404.42|400.42|404.45|400.45|404.45|400.45|404.23|400.23|11
1611871320000|2021-01-28 22:02:00|404.44|400.44|404.44|400.44|404.45|400.45|404.44|400.44|7
1611871330000|2021-01-28 22:02:10|404.45|400.45|404.41|400.41|404.47|400.47|404.41|400.41|7
1611871340000|2021-01-28 22:02:20|404.43|400.43|404.45|400.45|404.45|400.45|404.42|400.42|12
1611871350000|2021-01-28 22:02:30|404.47|400.47|404.46|400.46|404.48|400.48|404.44|400.44|12
1611871360000|2021-01-28 22:02:40|404.41|400.41|404.42|400.42|404.44|400.44|404.41|400.41|5
1611871370000|2021-01-28 22:02:50|404.43|400.43|404.41|400.41|404.44|400.44|404.41|400.41|9
1611871380000|2021-01-28 22:03:00|404.42|400.42|404.42|400.42|404.44|400.44|404.42|400.42|5
1611871390000|2021-01-28 22:03:10|404.44|400.44|404.42|400.42|404.44|400.44|404.42|400.42|2
1611871400000|2021-01-28 22:03:20|404.43|400.43|404.48|400.48|404.48|400.48|404.42|400.42|7
1611871410000|2021-01-28 22:03:30|404.49|400.49|404.3|400.3|404.49|400.49|404.21|400.21|15
1611871420000|2021-01-28 22:03:40|404.28|400.28|404.5|400.5|404.5|400.5|404.24|400.24|17
1611871430000|2021-01-28 22:03:50|404.48|400.48|404.48|400.48|404.51|400.51|404.48|400.48|17
1611871440000|2021-01-28 22:04:00|404.51|400.51|404.48|400.48|404.51|400.51|404.48|400.48|8
1611871450000|2021-01-28 22:04:10|404.5|400.5|404.5|400.5|404.5|400.5|404.47|400.47|3
1611871460000|2021-01-28 22:04:20|404.33|400.33|404.48|400.48|404.48|400.48|404.31|400.31|7
1611871470000|2021-01-28 22:04:30|404.35|400.35|404.54|400.54|404.55|400.55|404.35|400.35|14
1611871480000|2021-01-28 22:04:40|404.55|400.55|404.48|400.48|404.55|400.55|404.47|400.47|10
1611871490000|2021-01-28 22:04:50|404.5|400.5|404.5|400.5|404.53|400.53|404.49|400.49|7
1611871500000|2021-01-28 22:05:00|404.57|400.57|404.62|400.62|404.62|400.62|404.49|400.49|8
1611871510000|2021-01-28 22:05:10|404.61|400.61|404.41|400.41|404.61|400.61|404.41|400.41|5
1611871520000|2021-01-28 22:05:20|404.55|400.55|404.58|400.58|404.61|400.61|404.4|400.4|15
1611871530000|2021-01-28 22:05:30|404.56|400.56|404.55|400.55|404.58|400.58|404.55|400.55|13
1611871540000|2021-01-28 22:05:40|404.57|400.57|404.83|400.83|404.83|400.83|404.47|400.47|15
1611871550000|2021-01-28 22:05:50|404.84|400.84|404.84|400.84|404.84|400.84|404.84|400.84|1
1611871560000|2021-01-28 22:06:00|404.88|400.88|404.8|400.8|404.88|400.88|404.66|400.66|17
1611871570000|2021-01-28 22:06:10|404.79|400.79|404.8|400.8|404.82|400.82|404.79|400.79|4
1611871580000|2021-01-28 22:06:20|404.79|400.79|404.66|400.66|404.82|400.82|404.46|400.46|19
1611871590000|2021-01-28 22:06:30|404.64|400.64|404.82|400.82|404.82|400.82|404.64|400.64|15
1611871600000|2021-01-28 22:06:40|404.86|400.86|404.99|400.99|405.01|401.01|404.86|400.86|19
1611871610000|2021-01-28 22:06:50|404.93|400.93|405|401|405.06|401.06|404.93|400.93|4
1611871620000|2021-01-28 22:07:00|405.06|401.06|405.14|401.14|405.14|401.14|405|401|15
1611871630000|2021-01-28 22:07:10|405.1|401.1|405.29|401.29|405.29|401.29|405.05|401.05|15
1611871640000|2021-01-28 22:07:20|405.28|401.28|405.51|401.51|405.61|401.61|405.28|401.28|18
1611871650000|2021-01-28 22:07:30|405.32|401.32|405.39|401.39|405.39|401.39|405.02|401.02|7
1611871660000|2021-01-28 22:07:40|405.27|401.27|406.76|402.76|406.76|402.76|405.27|401.27|13
1611871670000|2021-01-28 22:07:50|406.66|402.66|407|403|407|403|406.66|402.66|15
1611871680000|2021-01-28 22:08:00|406.98|402.98|407.03|403.03|407.03|403.03|406.96|402.96|10
1611871690000|2021-01-28 22:08:10|407.02|403.02|407|403|407.13|403.13|407|403|17
1611871700000|2021-01-28 22:08:20|407.01|403.01|406.89|402.89|407.01|403.01|406.72|402.72|24
1611871710000|2021-01-28 22:08:30|406.92|402.92|405.84|401.84|406.93|402.93|405.75|401.75|30
1611871720000|2021-01-28 22:08:40|405.78|401.78|405.73|401.73|405.84|401.84|405.72|401.72|19
1611871730000|2021-01-28 22:08:50|405.72|401.72|405.48|401.48|405.72|401.72|405.45|401.45|31
1611871740000|2021-01-28 22:09:00|405.47|401.47|405.5|401.5|405.53|401.53|405.46|401.46|12
1611871750000|2021-01-28 22:09:10|405.36|401.36|405.24|401.24|405.36|401.36|405.17|401.17|21
1611871760000|2021-01-28 22:09:20|405.25|401.25|405.46|401.46|405.47|401.47|405.25|401.25|19
1611871770000|2021-01-28 22:09:30|405.44|401.44|405.39|401.39|405.47|401.47|405.39|401.39|12
1611871780000|2021-01-28 22:09:40|405.44|401.44|405.41|401.41|405.45|401.45|405.24|401.24|21
1611871790000|2021-01-28 22:09:50|405.4|401.4|405.15|401.15|405.4|401.4|405.13|401.13|21
1611871800000|2021-01-28 22:10:00|405.16|401.16|405.35|401.35|405.55|401.55|405.11|401.11|19
1611871810000|2021-01-28 22:10:10|405.4|401.4|405.25|401.25|405.4|401.4|405.2|401.2|28
1611871820000|2021-01-28 22:10:20|405.26|401.26|405.56|401.56|405.56|401.56|405.26|401.26|12
1611871830000|2021-01-28 22:10:30|405.57|401.57|405.58|401.58|405.6|401.6|405.57|401.57|4
1611871840000|2021-01-28 22:10:40|405.77|401.77|405.78|401.78|405.78|401.78|405.77|401.77|2
1611871850000|2021-01-28 22:10:50|405.79|401.79|405.79|401.79|405.79|401.79|405.79|401.79|1
1611871860000|2021-01-28 22:11:00|405.78|401.78|405.64|401.64|405.94|401.94|405.57|401.57|12
1611871870000|2021-01-28 22:11:10|405.94|401.94|405.97|401.97|405.97|401.97|405.64|401.64|10
1611871880000|2021-01-28 22:11:20|405.95|401.95|405.88|401.88|405.95|401.95|405.88|401.88|8
1611871890000|2021-01-28 22:11:30|405.84|401.84|405.5|401.5|405.84|401.84|405.45|401.45|14
1611871900000|2021-01-28 22:11:40|405.51|401.51|405.78|401.78|405.79|401.79|405.5|401.5|17
1611871910000|2021-01-28 22:11:50|405.79|401.79|405.79|401.79|405.79|401.79|405.78|401.78|7
1611871920000|2021-01-28 22:12:00|405.8|401.8|405.7|401.7|405.8|401.8|405.58|401.58|13
1611871930000|2021-01-28 22:12:10|405.71|401.71|404.79|400.79|405.84|401.84|404.76|400.76|24
1611871940000|2021-01-28 22:12:20|404.8|400.8|405.94|401.94|405.94|401.94|404.79|400.79|26
1611871950000|2021-01-28 22:12:30|405.95|401.95|405.95|401.95|405.95|401.95|405.92|401.92|9
1611871960000|2021-01-28 22:12:40|405.96|401.96|405.96|401.96|405.96|401.96|405.94|401.94|5
1611871970000|2021-01-28 22:12:50|405.94|401.94|405.95|401.95|406.03|402.03|405.46|401.46|14
1611871980000|2021-01-28 22:13:00|405.98|401.98|405.99|401.99|405.99|401.99|405.94|401.94|12
1611871990000|2021-01-28 22:13:10|405.94|401.94|405.92|401.92|405.94|401.94|405.92|401.92|3
1611872000000|2021-01-28 22:13:20|405.89|401.89|405.9|401.9|405.91|401.91|405.89|401.89|4
1611872010000|2021-01-28 22:13:30|405.83|401.83|405.87|401.87|405.87|401.87|405.83|401.83|2
1611872020000|2021-01-28 22:13:40|405.84|401.84|405.85|401.85|405.85|401.85|405.84|401.84|2
1611872030000|2021-01-28 22:13:50|405.86|401.86|405.88|401.88|405.88|401.88|405.86|401.86|3
1611872040000|2021-01-28 22:14:00|405.91|401.91|405.91|401.91|405.91|401.91|405.91|401.91|1
1611872050000|2021-01-28 22:14:10|405.92|401.92|405.95|401.95|405.95|401.95|405.92|401.92|2
1611872060000|2021-01-28 22:14:20|405.94|401.94|405.94|401.94|405.96|401.96|405.94|401.94|3
1611872070000|2021-01-28 22:14:30|405.96|401.96|405.92|401.92|405.96|401.96|405.92|401.92|7
1611872080000|2021-01-28 22:14:40|405.93|401.93|405.93|401.93|405.93|401.93|405.93|401.93|1
1611872090000|2021-01-28 22:14:50|405.94|401.94|405.94|401.94|405.94|401.94|405.9|401.9|3
1611872100000|2021-01-28 22:15:00|405.9|401.9|405.94|401.94|405.94|401.94|405.9|401.9|10
1611872110000|2021-01-28 22:15:10|405.95|401.95|405.95|401.95|405.98|401.98|405.95|401.95|3
1611872120000|2021-01-28 22:15:20|405.67|401.67|405.91|401.91|405.91|401.91|405.67|401.67|2
1611872130000|2021-01-28 22:15:30|405.92|401.92|405.92|401.92|405.92|401.92|405.92|401.92|1
1611872140000|2021-01-28 22:15:40|405.95|401.95|405.92|401.92|405.95|401.95|405.89|401.89|7
1611872150000|2021-01-28 22:15:50|405.91|401.91|405.9|401.9|405.92|401.92|405.9|401.9|3
1611872170000|2021-01-28 22:16:10|405.89|401.89|405.9|401.9|405.91|401.91|405.88|401.88|8
1611872180000|2021-01-28 22:16:20|405.88|401.88|405.88|401.88|405.88|401.88|405.88|401.88|1
1611872190000|2021-01-28 22:16:30|405.86|401.86|405.88|401.88|405.91|401.91|405.86|401.86|7
1611872200000|2021-01-28 22:16:40|405.91|401.91|405.92|401.92|405.92|401.92|405.91|401.91|2
1611872210000|2021-01-28 22:16:50|405.93|401.93|405.95|401.95|405.95|401.95|405.93|401.93|3
1611872220000|2021-01-28 22:17:00|405.9|401.9|405.88|401.88|405.91|401.91|405.88|401.88|3
1611872230000|2021-01-28 22:17:10|405.89|401.89|405.92|401.92|405.94|401.94|405.87|401.87|9
1611872240000|2021-01-28 22:17:20|405.93|401.93|405.92|401.92|405.94|401.94|405.89|401.89|8
1611872250000|2021-01-28 22:17:30|405.94|401.94|405.94|401.94|405.99|401.99|405.9|401.9|15
1611872260000|2021-01-28 22:17:40|405.95|401.95|405.96|401.96|405.98|401.98|405.95|401.95|5
1611872270000|2021-01-28 22:17:50|406|402|406.01|402.01|406.01|402.01|405.97|401.97|6
1611872280000|2021-01-28 22:18:00|405.98|401.98|405.89|401.89|406.12|402.12|405.71|401.71|22
1611872290000|2021-01-28 22:18:10|406.12|402.12|405.91|401.91|406.13|402.13|405.89|401.89|14
1611872300000|2021-01-28 22:18:20|406.13|402.13|405.93|401.93|406.15|402.15|405.91|401.91|14
1611872310000|2021-01-28 22:18:30|405.94|401.94|405.97|401.97|406.19|402.19|405.94|401.94|20
1611872320000|2021-01-28 22:18:40|406.19|402.19|406.02|402.02|406.23|402.23|405.85|401.85|18
1611872330000|2021-01-28 22:18:50|406.23|402.23|406.03|402.03|406.23|402.23|406.02|402.02|17
1611872340000|2021-01-28 22:19:00|406.04|402.04|406.08|402.08|406.29|402.29|406.03|402.03|18
1611872350000|2021-01-28 22:19:10|406.29|402.29|406.67|402.67|406.67|402.67|405.94|401.94|17
1611872360000|2021-01-28 22:19:20|406.94|402.94|407.16|403.16|407.16|403.16|406.52|402.52|25
1611872370000|2021-01-28 22:19:30|407.17|403.17|406.34|402.34|407.47|403.47|406.32|402.32|17
1611872380000|2021-01-28 22:19:40|406.35|402.35|407.59|403.59|407.59|403.59|406.35|402.35|17
1611872390000|2021-01-28 22:19:50|407.62|403.62|407.8|403.8|407.8|403.8|407.62|403.62|4
1611872400000|2021-01-28 22:20:00|407.79|403.79|408.02|404.02|408.02|404.02|407.11|403.11|15
1611872410000|2021-01-28 22:20:10|407.98|403.98|408|404|408.02|404.02|407.98|403.98|6
1611872420000|2021-01-28 22:20:20|408.03|404.03|408.07|404.07|408.07|404.07|408|404|9
1611872430000|2021-01-28 22:20:30|408.08|404.08|408.12|404.12|408.12|404.12|407.68|403.68|9
1611872440000|2021-01-28 22:20:40|408.06|404.06|408.09|404.09|408.16|404.16|408.06|404.06|11
1611872450000|2021-01-28 22:20:50|408.16|404.16|408.18|404.18|408.18|404.18|408.09|404.09|11
1611872460000|2021-01-28 22:21:00|408.16|404.16|408.68|404.68|408.7|404.7|408.16|404.16|4
1611872470000|2021-01-28 22:21:10|408.69|404.69|408.77|404.77|408.77|404.77|408.68|404.68|19
1611872480000|2021-01-28 22:21:20|408.76|404.76|408.81|404.81|408.81|404.81|408.76|404.76|8
1611872490000|2021-01-28 22:21:30|408.77|404.77|408.9|404.9|408.9|404.9|408.77|404.77|6
1611872500000|2021-01-28 22:21:40|408.92|404.92|408.93|404.93|408.93|404.93|408.92|404.92|2
1611872520000|2021-01-28 22:22:00|408.97|404.97|408.98|404.98|409.01|405.01|408.39|404.39|14
1611872530000|2021-01-28 22:22:10|408.4|404.4|408.64|404.64|408.96|404.96|408.4|404.4|24
1611872540000|2021-01-28 22:22:20|408.45|404.45|408.99|404.99|408.99|404.99|408.45|404.45|20
1611872550000|2021-01-28 22:22:30|408.68|404.68|408.62|404.62|409.02|405.02|408.5|404.5|14
1611872560000|2021-01-28 22:22:40|408.59|404.59|408.64|404.64|409.25|405.25|408.59|404.59|15
1611872570000|2021-01-28 22:22:50|408.65|404.65|409.01|405.01|409.4|405.4|408.65|404.65|13
1611872580000|2021-01-28 22:23:00|409.02|405.02|409.56|405.56|409.56|405.56|409.02|405.02|16
1611872590000|2021-01-28 22:23:10|409.55|405.55|409.67|405.67|409.68|405.68|409.55|405.55|6
1611872600000|2021-01-28 22:23:20|409.66|405.66|409.68|405.68|409.69|405.69|409.64|405.64|19
1611872610000|2021-01-28 22:23:30|409.66|405.66|409.74|405.74|409.74|405.74|409.64|405.64|14
1611872620000|2021-01-28 22:23:40|409.73|405.73|409.78|405.78|409.78|405.78|409.73|405.73|10
1611872630000|2021-01-28 22:23:50|409.77|405.77|409.89|405.89|409.89|405.89|409.77|405.77|10
1611872640000|2021-01-28 22:24:00|409.88|405.88|409.89|405.89|409.89|405.89|409.88|405.88|8
1611872650000|2021-01-28 22:24:10|409.9|405.9|409.9|405.9|409.9|405.9|409.89|405.89|3
1611872660000|2021-01-28 22:24:20|409.94|405.94|409.95|405.95|409.95|405.95|409.94|405.94|2
1611872670000|2021-01-28 22:24:30|409.96|405.96|409.97|405.97|410.03|406.03|409.95|405.95|7
1611872680000|2021-01-28 22:24:40|409.98|405.98|410.14|406.14|410.14|406.14|409.98|405.98|4
1611872690000|2021-01-28 22:24:50|410.15|406.15|410.15|406.15|410.16|406.16|410.12|406.12|7
1611872700000|2021-01-28 22:25:00|410.16|406.16|410.31|406.31|410.31|406.31|410.16|406.16|10
1611872710000|2021-01-28 22:25:10|410.32|406.32|410.32|406.32|410.35|406.35|410.32|406.32|3
1611872720000|2021-01-28 22:25:20|410.33|406.33|410.33|406.33|410.33|406.33|410.32|406.32|3
1611872730000|2021-01-28 22:25:30|410.34|406.34|410.29|406.29|410.34|406.34|410.29|406.29|3
1611872740000|2021-01-28 22:25:40|410.3|406.3|410.32|406.32|410.36|406.36|410.29|406.29|8
1611872750000|2021-01-28 22:25:50|410.33|406.33|410.4|406.4|410.4|406.4|410.33|406.33|5
1611872760000|2021-01-28 22:26:00|410.41|406.41|410.47|406.47|410.49|406.49|410.41|406.41|7
1611872770000|2021-01-28 22:26:10|410.44|406.44|410.5|406.5|410.51|406.51|410.44|406.44|6
1611872780000|2021-01-28 22:26:20|410.51|406.51|410.45|406.45|410.51|406.51|410.41|406.41|6
1611872790000|2021-01-28 22:26:30|410.41|406.41|410.46|406.46|410.46|406.46|410.41|406.41|8
1611872800000|2021-01-28 22:26:40|410.45|406.45|410.5|406.5|410.5|406.5|410.39|406.39|11
1611872820000|2021-01-28 22:27:00|410.49|406.49|410.53|406.53|410.53|406.53|410.47|406.47|9
1611872830000|2021-01-28 22:27:10|410.54|406.54|410.55|406.55|410.56|406.56|410.36|406.36|6
1611872840000|2021-01-28 22:27:20|410.24|406.24|410.2|406.2|410.55|406.55|410.02|406.02|20
1611872850000|2021-01-28 22:27:30|410.19|406.19|410.33|406.33|410.37|406.37|410.09|406.09|19
1611872860000|2021-01-28 22:27:40|410.1|406.1|410.33|406.33|410.33|406.33|410.1|406.1|16
1611872870000|2021-01-28 22:27:50|410.11|406.11|410.2|406.2|410.24|406.24|410.07|406.07|13
1611872880000|2021-01-28 22:28:00|410.22|406.22|410.25|406.25|410.25|406.25|410.07|406.07|11
1611872890000|2021-01-28 22:28:10|410.07|406.07|410.21|406.21|410.25|406.25|409.95|405.95|28
1611872900000|2021-01-28 22:28:20|410.19|406.19|410.21|406.21|410.21|406.21|410.01|406.01|16
1611872910000|2021-01-28 22:28:30|410.04|406.04|410.16|406.16|410.22|406.22|409.98|405.98|21
1611872920000|2021-01-28 22:28:40|410.01|406.01|410.18|406.18|410.18|406.18|410|406|18
1611872930000|2021-01-28 22:28:50|410.02|406.02|410.22|406.22|410.22|406.22|410.01|406.01|18
1611872940000|2021-01-28 22:29:00|410.05|406.05|410.22|406.22|410.22|406.22|410.05|406.05|16
1611872950000|2021-01-28 22:29:10|410.07|406.07|410.22|406.22|410.22|406.22|410.05|406.05|10
1611872960000|2021-01-28 22:29:20|410.06|406.06|410.22|406.22|410.22|406.22|410.06|406.06|15
1611872970000|2021-01-28 22:29:30|410.06|406.06|410.22|406.22|410.22|406.22|410.06|406.06|20
1611872980000|2021-01-28 22:29:40|410.07|406.07|410.22|406.22|410.22|406.22|410.07|406.07|14
1611872990000|2021-01-28 22:29:50|410.21|406.21|410.22|406.22|410.29|406.29|410.07|406.07|24
1611873000000|2021-01-28 22:30:00|410.1|406.1|410.24|406.24|410.25|406.25|410.09|406.09|20
1611873010000|2021-01-28 22:30:10|410.12|406.12|410.15|406.15|410.26|406.26|410.12|406.12|10
1611873020000|2021-01-28 22:30:20|410.14|406.14|410.14|406.14|410.17|406.17|410.13|406.13|12
1611873030000|2021-01-28 22:30:30|410.15|406.15|410.17|406.17|410.17|406.17|410.15|406.15|3
1611873040000|2021-01-28 22:30:40|410.18|406.18|410.21|406.21|410.21|406.21|410.18|406.18|5
1611873050000|2021-01-28 22:30:50|410.22|406.22|410.49|406.49|410.49|406.49|410.22|406.22|2
1611873060000|2021-01-28 22:31:00|410.76|406.76|410.89|406.89|410.89|406.89|410.62|406.62|17
1611873070000|2021-01-28 22:31:10|410.74|406.74|411.31|407.31|411.31|407.31|410.74|406.74|17
1611873080000|2021-01-28 22:31:20|411.32|407.32|411.31|407.31|411.32|407.32|411.06|407.06|17
1611873090000|2021-01-28 22:31:30|411.09|407.09|411.41|407.41|411.42|407.42|411.09|407.09|16
1611873100000|2021-01-28 22:31:40|411.45|407.45|411.44|407.44|411.47|407.47|411.41|407.41|14
1611873110000|2021-01-28 22:31:50|411.45|407.45|411.45|407.45|411.45|407.45|411.44|407.44|5
1611873120000|2021-01-28 22:32:00|411.44|407.44|411.39|407.39|411.45|407.45|411.39|407.39|7
1611873130000|2021-01-28 22:32:10|411.4|407.4|411.32|407.32|411.4|407.4|411.1|407.1|10
1611873140000|2021-01-28 22:32:20|411.31|407.31|411.4|407.4|411.4|407.4|411.31|407.31|10
1611873150000|2021-01-28 22:32:30|411.41|407.41|411.42|407.42|411.42|407.42|411.41|407.41|2
1611873160000|2021-01-28 22:32:40|411.43|407.43|411.58|407.58|411.58|407.58|411.34|407.34|6
1611873170000|2021-01-28 22:32:50|411.34|407.34|411.28|407.28|411.59|407.59|411.27|407.27|22
1611873180000|2021-01-28 22:33:00|411.27|407.27|411.31|407.31|411.31|407.31|411.27|407.27|14
1611873190000|2021-01-28 22:33:10|411.4|407.4|411.69|407.69|411.69|407.69|411.39|407.39|14
1611873210000|2021-01-28 22:33:30|411.72|407.72|411.71|407.71|411.72|407.72|411.68|407.68|12
1611873220000|2021-01-28 22:33:40|411.72|407.72|411.68|407.68|411.73|407.73|411.51|407.51|20
1611873230000|2021-01-28 22:33:50|411.52|407.52|411.77|407.77|411.77|407.77|411.52|407.52|19
1611873240000|2021-01-28 22:34:00|411.7|407.7|411.76|407.76|411.77|407.77|411.69|407.69|15
1611873250000|2021-01-28 22:34:10|411.68|407.68|411.68|407.68|411.76|407.76|411.68|407.68|13
1611873260000|2021-01-28 22:34:20|411.76|407.76|411.76|407.76|411.76|407.76|411.76|407.76|1
1611873270000|2021-01-28 22:34:30|411.77|407.77|411.78|407.78|411.78|407.78|411.77|407.77|4
1611873290000|2021-01-28 22:34:50|411.79|407.79|411.59|407.59|411.81|407.81|411.57|407.57|4
1611873300000|2021-01-28 22:35:00|411.84|407.84|411.56|407.56|411.84|407.84|411.56|407.56|15
1611873310000|2021-01-28 22:35:10|411.55|407.55|411.56|407.56|411.83|407.83|411.55|407.55|14
1611873320000|2021-01-28 22:35:20|411.58|407.58|411.8|407.8|411.81|407.81|411.55|407.55|19
1611873330000|2021-01-28 22:35:30|411.6|407.6|411.77|407.77|411.8|407.8|411.6|407.6|15
1611873340000|2021-01-28 22:35:40|411.78|407.78|411.78|407.78|411.78|407.78|411.77|407.77|5
1611873350000|2021-01-28 22:35:50|411.75|407.75|411.75|407.75|411.75|407.75|411.75|407.75|1
1611873360000|2021-01-28 22:36:00|411.74|407.74|411.74|407.74|411.74|407.74|411.7|407.7|4
1611873370000|2021-01-28 22:36:10|411.72|407.72|411.71|407.71|411.72|407.72|411.71|407.71|2
1611873380000|2021-01-28 22:36:20|411.67|407.67|411.68|407.68|411.68|407.68|411.66|407.66|5
1611873390000|2021-01-28 22:36:30|411.74|407.74|411.7|407.7|411.74|407.74|411.7|407.7|7
1611873400000|2021-01-28 22:36:40|411.67|407.67|411.67|407.67|411.71|407.71|411.67|407.67|8
1611873410000|2021-01-28 22:36:50|411.68|407.68|411.73|407.73|411.73|407.73|411.68|407.68|6
1611873420000|2021-01-28 22:37:00|411.74|407.74|411.96|407.96|411.96|407.96|411.74|407.74|7
1611873440000|2021-01-28 22:37:20|411.99|407.99|411.39|407.39|412.04|408.04|411.16|407.16|11
1611873450000|2021-01-28 22:37:30|411.16|407.16|411.66|407.66|411.79|407.79|411.16|407.16|25
1611873460000|2021-01-28 22:37:40|411.53|407.53|411.76|407.76|411.89|407.89|411.53|407.53|24
1611873470000|2021-01-28 22:37:50|411.65|407.65|411.81|407.81|411.81|407.81|411.44|407.44|24
1611873480000|2021-01-28 22:38:00|411.84|407.84|411.83|407.83|411.85|407.85|411.8|407.8|17
1611873490000|2021-01-28 22:38:10|411.85|407.85|411.85|407.85|411.85|407.85|411.83|407.83|12
1611873500000|2021-01-28 22:38:20|411.87|407.87|411.62|407.62|411.87|407.87|411.61|407.61|14
1611873510000|2021-01-28 22:38:30|411.73|407.73|411.69|407.69|411.73|407.73|411.6|407.6|10
1611873520000|2021-01-28 22:38:40|411.73|407.73|411.89|407.89|411.89|407.89|411.67|407.67|17
1611873530000|2021-01-28 22:38:50|411.78|407.78|411.96|407.96|411.97|407.97|411.7|407.7|20
1611873540000|2021-01-28 22:39:00|411.81|407.81|412.03|408.03|412.04|408.04|411.8|407.8|24
1611873550000|2021-01-28 22:39:10|411.84|407.84|412.09|408.09|412.09|408.09|411.84|407.84|20
1611873560000|2021-01-28 22:39:20|411.89|407.89|411.8|407.8|412.09|408.09|411.79|407.79|25
1611873570000|2021-01-28 22:39:30|412.06|408.06|412.16|408.16|412.16|408.16|411.89|407.89|22
1611873580000|2021-01-28 22:39:40|412.15|408.15|412.16|408.16|412.16|408.16|411.95|407.95|24
1611873590000|2021-01-28 22:39:50|411.96|407.96|412.24|408.24|412.38|408.38|411.96|407.96|24
1611873600000|2021-01-28 22:40:00|412.36|408.36|412.34|408.34|412.37|408.37|412.33|408.33|11
1611873610000|2021-01-28 22:40:10|412.35|408.35|412.37|408.37|412.38|408.38|412.34|408.34|10
1611873620000|2021-01-28 22:40:20|412.38|408.38|412.38|408.38|412.38|408.38|412.37|408.37|5
1611873630000|2021-01-28 22:40:30|412.37|408.37|412.37|408.37|412.37|408.37|412.35|408.35|9
1611873640000|2021-01-28 22:40:40|412.36|408.36|412.36|408.36|412.37|408.37|412.36|408.36|3
1611873650000|2021-01-28 22:40:50|412.37|408.37|412.38|408.38|412.4|408.4|412.37|408.37|14
1611873660000|2021-01-28 22:41:00|412.39|408.39|412.4|408.4|412.41|408.41|412.38|408.38|6
1611873670000|2021-01-28 22:41:10|412.39|408.39|412.2|408.2|412.39|408.39|411.99|407.99|9
1611873680000|2021-01-28 22:41:20|412.19|408.19|412.01|408.01|412.19|408.19|411.98|407.98|21
1611873690000|2021-01-28 22:41:30|412.02|408.02|412.09|408.09|412.12|408.12|412.01|408.01|21
1611873700000|2021-01-28 22:41:40|412.1|408.1|412.04|408.04|412.1|408.1|411.96|407.96|27
1611873710000|2021-01-28 22:41:50|412.06|408.06|412.03|408.03|412.06|408.06|412.03|408.03|13
1611873720000|2021-01-28 22:42:00|412.04|408.04|412.03|408.03|412.04|408.04|412.02|408.02|9
1611873730000|2021-01-28 22:42:10|412.04|408.04|411.91|407.91|412.04|408.04|411.23|407.23|21
1611873740000|2021-01-28 22:42:20|411.92|407.92|411.94|407.94|411.96|407.96|411.91|407.91|12
1611873750000|2021-01-28 22:42:30|411.95|407.95|411.95|407.95|411.96|407.96|411.91|407.91|4
1611873760000|2021-01-28 22:42:40|411.97|407.97|411.96|407.96|412|408|411.96|407.96|5
1611873770000|2021-01-28 22:42:50|411.42|407.42|411.83|407.83|411.84|407.84|411.4|407.4|12
1611873780000|2021-01-28 22:43:00|411.84|407.84|411.82|407.82|411.86|407.86|411.82|407.82|11
1611873790000|2021-01-28 22:43:10|411.81|407.81|411.79|407.79|411.83|407.83|411.78|407.78|10
1611873800000|2021-01-28 22:43:20|411.84|407.84|411.71|407.71|411.84|407.84|411.7|407.7|9
1611873810000|2021-01-28 22:43:30|411.7|407.7|411.66|407.66|411.7|407.7|411.65|407.65|10
1611873820000|2021-01-28 22:43:40|411.65|407.65|411.68|407.68|411.68|407.68|411.65|407.65|17
1611873830000|2021-01-28 22:43:50|411.67|407.67|411.67|407.67|411.68|407.68|411.66|407.66|5
1611873840000|2021-01-28 22:44:00|411.66|407.66|411.39|407.39|411.68|407.68|411.24|407.24|20
1611873850000|2021-01-28 22:44:10|411.48|407.48|411.66|407.66|411.7|407.7|411.39|407.39|25
1611873860000|2021-01-28 22:44:20|411.62|407.62|411.97|407.97|411.97|407.97|411.62|407.62|22
1611873870000|2021-01-28 22:44:30|411.98|407.98|411.98|407.98|412.02|408.02|411.97|407.97|6
1611873880000|2021-01-28 22:44:40|411.99|407.99|412.01|408.01|412.01|408.01|411.98|407.98|12
1611873890000|2021-01-28 22:44:50|412|408|412.05|408.05|412.05|408.05|412|408|4
1611873900000|2021-01-28 22:45:00|412.06|408.06|412.07|408.07|412.25|408.25|412.04|408.04|17
1611873910000|2021-01-28 22:45:10|412.06|408.06|412.07|408.07|412.08|408.08|412.06|408.06|4
1611873920000|2021-01-28 22:45:20|412.08|408.08|412.49|408.49|412.49|408.49|412.07|408.07|11
1611873930000|2021-01-28 22:45:30|412.48|408.48|412.5|408.5|412.52|408.52|412.48|408.48|5
1611873940000|2021-01-28 22:45:40|412.52|408.52|412.51|408.51|412.54|408.54|412.5|408.5|10
1611873950000|2021-01-28 22:45:50|412.47|408.47|412.47|408.47|412.48|408.48|412.45|408.45|9
1611873960000|2021-01-28 22:46:00|412.43|408.43|412.13|408.13|412.44|408.44|412.09|408.09|21
1611873970000|2021-01-28 22:46:10|412.14|408.14|412.05|408.05|412.17|408.17|412.05|408.05|18
1611873980000|2021-01-28 22:46:20|412.07|408.07|412.08|408.08|412.08|408.08|412.02|408.02|18
1611873990000|2021-01-28 22:46:30|412.09|408.09|412.12|408.12|412.13|408.13|412.07|408.07|13
1611874000000|2021-01-28 22:46:40|412.11|408.11|412.08|408.08|412.12|408.12|412.08|408.08|13
1611874010000|2021-01-28 22:46:50|412.09|408.09|412.08|408.08|412.11|408.11|412.08|408.08|12
1611874020000|2021-01-28 22:47:00|412.05|408.05|412.07|408.07|412.09|408.09|412.04|408.04|26
1611874030000|2021-01-28 22:47:10|412.04|408.04|412.09|408.09|412.1|408.1|412.04|408.04|19
1611874040000|2021-01-28 22:47:20|412.1|408.1|412.07|408.07|412.1|408.1|412.02|408.02|15
1611874050000|2021-01-28 22:47:30|412.03|408.03|411.76|407.76|412.03|408.03|411.75|407.75|14
1611874060000|2021-01-28 22:47:40|411.73|407.73|411.81|407.81|411.82|407.82|411.73|407.73|17
1611874070000|2021-01-28 22:47:50|411.8|407.8|411.82|407.82|411.87|407.87|411.8|407.8|12
1611874080000|2021-01-28 22:48:00|411.85|407.85|411.82|407.82|411.85|407.85|411.8|407.8|14
1611874090000|2021-01-28 22:48:10|411.8|407.8|411.82|407.82|411.84|407.84|411.79|407.79|18
1611874100000|2021-01-28 22:48:20|411.8|407.8|411.84|407.84|411.84|407.84|411.8|407.8|13
1611874110000|2021-01-28 22:48:30|411.75|407.75|411.74|407.74|411.75|407.75|411.74|407.74|2
1611874120000|2021-01-28 22:48:40|411.73|407.73|411.7|407.7|411.75|407.75|411.7|407.7|9
1611874130000|2021-01-28 22:48:50|411.71|407.71|411.62|407.62|411.71|407.71|411.61|407.61|8
1611874140000|2021-01-28 22:49:00|411.61|407.61|411.61|407.61|411.62|407.62|411.59|407.59|5
1611874150000|2021-01-28 22:49:10|411.6|407.6|411.58|407.58|411.62|407.62|411.57|407.57|16
1611874160000|2021-01-28 22:49:20|411.57|407.57|411.55|407.55|411.58|407.58|411.54|407.54|14
1611874170000|2021-01-28 22:49:30|411.57|407.57|411.47|407.47|411.57|407.57|411.47|407.47|15
1611874180000|2021-01-28 22:49:40|411.48|407.48|411.51|407.51|411.51|407.51|411.47|407.47|17
1611874190000|2021-01-28 22:49:50|411.5|407.5|411.53|407.53|411.54|407.54|411.5|407.5|9
1611874200000|2021-01-28 22:50:00|411.54|407.54|411.56|407.56|411.56|407.56|411.53|407.53|16
1611874210000|2021-01-28 22:50:10|411.55|407.55|411.64|407.64|411.68|407.68|411.55|407.55|9
1611874230000|2021-01-28 22:50:30|411.66|407.66|411.65|407.65|411.66|407.66|411.65|407.65|2
1611874240000|2021-01-28 22:50:40|411.67|407.67|411.67|407.67|411.67|407.67|411.67|407.67|1
1611874250000|2021-01-28 22:50:50|411.77|407.77|411.76|407.76|411.77|407.77|411.76|407.76|2
1611874260000|2021-01-28 22:51:00|411.77|407.77|411.75|407.75|411.82|407.82|411.75|407.75|23
1611874270000|2021-01-28 22:51:10|411.76|407.76|411.77|407.77|411.8|407.8|411.76|407.76|13
1611874280000|2021-01-28 22:51:20|411.78|407.78|411.8|407.8|411.8|407.8|411.77|407.77|5
1611874310000|2021-01-28 22:51:50|411.81|407.81|411.87|407.87|411.88|407.88|411.81|407.81|8
1611874320000|2021-01-28 22:52:00|411.88|407.88|411.84|407.84|411.88|407.88|411.84|407.84|3
1611874330000|2021-01-28 22:52:10|411.82|407.82|411.82|407.82|411.83|407.83|411.82|407.82|5
1611874340000|2021-01-28 22:52:20|411.81|407.81|411.82|407.82|411.83|407.83|411.81|407.81|4
1611874350000|2021-01-28 22:52:30|411.83|407.83|411.82|407.82|411.83|407.83|411.82|407.82|4
1611874360000|2021-01-28 22:52:40|411.81|407.81|411.85|407.85|411.85|407.85|411.81|407.81|4
1611874370000|2021-01-28 22:52:50|411.87|407.87|411.87|407.87|411.87|407.87|411.86|407.86|3
1611874380000|2021-01-28 22:53:00|411.88|407.88|411.89|407.89|411.89|407.89|411.88|407.88|6
1611874390000|2021-01-28 22:53:10|411.85|407.85|411.85|407.85|411.88|407.88|411.85|407.85|5
1611874400000|2021-01-28 22:53:20|411.89|407.89|411.89|407.89|411.89|407.89|411.85|407.85|4
1611874410000|2021-01-28 22:53:30|411.88|407.88|411.89|407.89|411.89|407.89|411.88|407.88|8
1611874420000|2021-01-28 22:53:40|411.88|407.88|411.89|407.89|411.89|407.89|411.88|407.88|6
1611874430000|2021-01-28 22:53:50|411.9|407.9|411.9|407.9|411.9|407.9|411.9|407.9|1
1611874440000|2021-01-28 22:54:00|411.89|407.89|411.93|407.93|411.94|407.94|411.89|407.89|9
1611874450000|2021-01-28 22:54:10|411.94|407.94|411.94|407.94|411.94|407.94|411.93|407.93|11
1611874460000|2021-01-28 22:54:20|411.99|407.99|411.99|407.99|411.99|407.99|411.98|407.98|3
1611874470000|2021-01-28 22:54:30|412|408|412.06|408.06|412.07|408.07|412|408|9
1611874480000|2021-01-28 22:54:40|412.05|408.05|412.04|408.04|412.07|408.07|412.03|408.03|16
1611874490000|2021-01-28 22:54:50|412.05|408.05|412.07|408.07|412.1|408.1|412|408|24
1611874500000|2021-01-28 22:55:00|412.09|408.09|412.09|408.09|412.11|408.11|411.93|407.93|29
1611874510000|2021-01-28 22:55:10|412.11|408.11|412.21|408.21|412.24|408.24|412.11|408.11|17
1611874520000|2021-01-28 22:55:20|412.18|408.18|412.23|408.23|412.25|408.25|412.18|408.18|18
1611874530000|2021-01-28 22:55:30|412.24|408.24|412.45|408.45|412.45|408.45|412.19|408.19|15
1611874540000|2021-01-28 22:55:40|412.46|408.46|412.56|408.56|412.56|408.56|412.46|408.46|8
1611874550000|2021-01-28 22:55:50|412.55|408.55|412.58|408.58|412.58|408.58|412.55|408.55|5
1611874560000|2021-01-28 22:56:00|412.55|408.55|412.55|408.55|412.57|408.57|412.55|408.55|5
1611874570000|2021-01-28 22:56:10|412.57|408.57|412.53|408.53|412.59|408.59|412.53|408.53|11
1611874580000|2021-01-28 22:56:20|412.55|408.55|412.55|408.55|412.58|408.58|412.53|408.53|12
1611874590000|2021-01-28 22:56:30|412.53|408.53|412.58|408.58|412.59|408.59|412.53|408.53|7
1611874600000|2021-01-28 22:56:40|412.54|408.54|412.54|408.54|412.54|408.54|412.54|408.54|1
1611874610000|2021-01-28 22:56:50|412.55|408.55|412.59|408.59|412.61|408.61|412.54|408.54|20
1611874620000|2021-01-28 22:57:00|412.6|408.6|412.61|408.61|412.63|408.63|412.6|408.6|17
1611874640000|2021-01-28 22:57:20|412.59|408.59|412.48|408.48|412.59|408.59|412.24|408.24|8
1611874650000|2021-01-28 22:57:30|412.47|408.47|412.42|408.42|412.49|408.49|412.41|408.41|15
1611874660000|2021-01-28 22:57:40|412.4|408.4|412.4|408.4|412.4|408.4|412.4|408.4|1
1611874670000|2021-01-28 22:57:50|412.43|408.43|412.4|408.4|412.43|408.43|412.4|408.4|4
1611874680000|2021-01-28 22:58:00|412.44|408.44|412.48|408.48|412.57|408.57|412.22|408.22|18
1611874690000|2021-01-28 22:58:10|412.26|408.26|412.63|408.63|412.63|408.63|412.26|408.26|4
1611874710000|2021-01-28 22:58:30|412.62|408.62|412.7|408.7|412.7|408.7|412.62|408.62|8
1611874720000|2021-01-28 22:58:40|412.66|408.66|412.68|408.68|412.68|408.68|412.66|408.66|6
1611874730000|2021-01-28 22:58:50|412.67|408.67|412.68|408.68|412.68|408.68|412.66|408.66|12
1611874740000|2021-01-28 22:59:00|412.66|408.66|412.67|408.67|412.7|408.7|412.66|408.66|7
1611874750000|2021-01-28 22:59:10|412.65|408.65|412.66|408.66|412.71|408.71|412.65|408.65|7
1611874760000|2021-01-28 22:59:20|412.7|408.7|412.68|408.68|412.73|408.73|412.67|408.67|12
1611874770000|2021-01-28 22:59:30|412.72|408.72|412.69|408.69|412.73|408.73|412.68|408.68|14
1611874780000|2021-01-28 22:59:40|412.72|408.72|412.69|408.69|412.73|408.73|412.68|408.68|10
1611874790000|2021-01-28 22:59:50|412.68|408.68|412.69|408.69|412.73|408.73|412.68|408.68|4
1611874800000|2021-01-28 23:00:00|412.68|408.68|412.69|408.69|412.69|408.69|412.64|408.64|5
1611874810000|2021-01-28 23:00:10|412.7|408.7|412.76|408.76|412.85|408.85|412.7|408.7|16
1611874820000|2021-01-28 23:00:20|413.34|409.34|413.44|409.44|413.44|409.44|413.34|409.34|8
1611874830000|2021-01-28 23:00:30|413.42|409.42|413.41|409.41|413.46|409.46|413.39|409.39|23
1611874840000|2021-01-28 23:00:40|413.46|409.46|413.4|409.4|413.47|409.47|413.4|409.4|14
1611874850000|2021-01-28 23:00:50|413.41|409.41|413.48|409.48|413.48|409.48|413.41|409.41|12
1611874860000|2021-01-28 23:01:00|413.5|409.5|413.48|409.48|413.5|409.5|413.43|409.43|13
1611874870000|2021-01-28 23:01:10|413.47|409.47|413.53|409.53|413.53|409.53|413.46|409.46|12
1611874880000|2021-01-28 23:01:20|413.49|409.49|413.28|409.28|413.5|409.5|413.21|409.21|13
1611874890000|2021-01-28 23:01:30|413.43|409.43|413.46|409.46|413.46|409.46|413.12|409.12|18
1611874900000|2021-01-28 23:01:40|413.32|409.32|413.11|409.11|413.69|409.69|413.11|409.11|17
1611874910000|2021-01-28 23:01:50|413.64|409.64|413.89|409.89|413.92|409.92|413.48|409.48|8
1611874920000|2021-01-28 23:02:00|413.9|409.9|413.88|409.88|413.94|409.94|413.17|409.17|23
1611874930000|2021-01-28 23:02:10|413.58|409.58|413.93|409.93|414.04|410.04|413.58|409.58|23
1611874940000|2021-01-28 23:02:20|413.71|409.71|413.82|409.82|414|410|413.57|409.57|21
1611874950000|2021-01-28 23:02:30|413.78|409.78|414.19|410.19|414.19|410.19|413.64|409.64|18
1611874960000|2021-01-28 23:02:40|414.12|410.12|413.78|409.78|414.2|410.2|413.77|409.77|7
1611874970000|2021-01-28 23:02:50|413.7|409.7|414.31|410.31|414.31|410.31|413.7|409.7|19
1611874980000|2021-01-28 23:03:00|414.24|410.24|414.34|410.34|414.37|410.37|414.24|410.24|12
1611874990000|2021-01-28 23:03:10|414.28|410.28|414.34|410.34|414.34|410.34|414.18|410.18|10
1611875000000|2021-01-28 23:03:20|414.2|410.2|414.78|410.78|414.78|410.78|414.2|410.2|14
1611875010000|2021-01-28 23:03:30|415.27|411.27|415.23|411.23|415.28|411.28|415.2|411.2|11
1611875020000|2021-01-28 23:03:40|415.24|411.24|415.1|411.1|415.33|411.33|414.95|410.95|13
1611875030000|2021-01-28 23:03:50|415.15|411.15|415.48|411.48|415.48|411.48|414.78|410.78|18
1611875040000|2021-01-28 23:04:00|415.51|411.51|415.61|411.61|415.62|411.62|415.08|411.08|9
1611875050000|2021-01-28 23:04:10|415.62|411.62|415.63|411.63|415.63|411.63|415.62|411.62|2
1611875070000|2021-01-28 23:04:30|415.64|411.64|415.83|411.83|415.83|411.83|415.64|411.64|4
1611875080000|2021-01-28 23:04:40|415.81|411.81|415.82|411.82|415.85|411.85|415.81|411.81|6
1611875090000|2021-01-28 23:04:50|415.86|411.86|415.82|411.82|415.86|411.86|415.82|411.82|4
1611875100000|2021-01-28 23:05:00|415.8|411.8|413.9|409.9|415.83|411.83|413.9|409.9|31
1611875110000|2021-01-28 23:05:10|413.83|409.83|413.16|409.16|413.83|409.83|413.03|409.03|32
1611875120000|2021-01-28 23:05:20|413.19|409.19|413.72|409.72|413.73|409.73|412.39|408.39|36
1611875130000|2021-01-28 23:05:30|413.74|409.74|413.59|409.59|413.91|409.91|413.59|409.59|33
1611875140000|2021-01-28 23:05:40|413.76|409.76|413.9|409.9|413.9|409.9|413.45|409.45|32
1611875150000|2021-01-28 23:05:50|413.89|409.89|412.94|408.94|414.19|410.19|412.85|408.85|23
1611875160000|2021-01-28 23:06:00|413.1|409.1|412.78|408.78|413.23|409.23|412.78|408.78|22
1611875170000|2021-01-28 23:06:10|412.79|408.79|412.9|408.9|413.04|409.04|412.68|408.68|32
1611875180000|2021-01-28 23:06:20|412.91|408.91|413.27|409.27|413.27|409.27|412.86|408.86|29
1611875190000|2021-01-28 23:06:30|413.3|409.3|412.6|408.6|413.43|409.43|412.45|408.45|37
1611875200000|2021-01-28 23:06:40|412.59|408.59|412.19|408.19|412.7|408.7|412.19|408.19|26
1611875210000|2021-01-28 23:06:50|412.2|408.2|411.73|407.73|412.32|408.32|411.68|407.68|28
1611875220000|2021-01-28 23:07:00|411.7|407.7|411.42|407.42|411.7|407.7|411.23|407.23|28
1611875230000|2021-01-28 23:07:10|411.56|407.56|411.62|407.62|411.62|407.62|411.02|407.02|25
1611875240000|2021-01-28 23:07:20|411.63|407.63|411.6|407.6|411.72|407.72|411.57|407.57|29
1611875250000|2021-01-28 23:07:30|411.59|407.59|411.61|407.61|411.64|407.64|411.57|407.57|20
1611875260000|2021-01-28 23:07:40|411.6|407.6|411.67|407.67|411.68|407.68|411.58|407.58|18
1611875270000|2021-01-28 23:07:50|411.66|407.66|411.22|407.22|411.66|407.66|411.22|407.22|18
1611875280000|2021-01-28 23:08:00|411.23|407.23|411.3|407.3|411.31|407.31|411.23|407.23|16
1611875290000|2021-01-28 23:08:10|411.27|407.27|411.12|407.12|411.27|407.27|411.12|407.12|18
1611875300000|2021-01-28 23:08:20|411.1|407.1|411.44|407.44|411.44|407.44|411.03|407.03|18
1611875310000|2021-01-28 23:08:30|411.45|407.45|411.57|407.57|411.63|407.63|411.44|407.44|17
1611875320000|2021-01-28 23:08:40|411.56|407.56|411.55|407.55|411.56|407.56|411.53|407.53|11
1611875330000|2021-01-28 23:08:50|411.53|407.53|411.38|407.38|411.53|407.53|411.29|407.29|7
1611875340000|2021-01-28 23:09:00|411.37|407.37|411.3|407.3|411.5|407.5|411.3|407.3|8
1611875350000|2021-01-28 23:09:10|411.59|407.59|411.53|407.53|411.59|407.59|411.3|407.3|8
1611875360000|2021-01-28 23:09:20|411.63|407.63|411.53|407.53|411.63|407.63|411.34|407.34|6
1611875370000|2021-01-28 23:09:30|411.43|407.43|411.46|407.46|411.46|407.46|411.43|407.43|2
1611875380000|2021-01-28 23:09:40|411.78|407.78|411.91|407.91|411.91|407.91|411.77|407.77|12
1611875390000|2021-01-28 23:09:50|411.93|407.93|412|408|412.03|408.03|411.93|407.93|20
1611875410000|2021-01-28 23:10:10|411.99|407.99|411.92|407.92|412.01|408.01|411.66|407.66|11
1611875420000|2021-01-28 23:10:20|411.94|407.94|412.2|408.2|412.22|408.22|411.71|407.71|13
1611875430000|2021-01-28 23:10:30|412.21|408.21|412.23|408.23|412.32|408.32|412.21|408.21|8
1611875440000|2021-01-28 23:10:40|412.26|408.26|412.26|408.26|412.34|408.34|412.23|408.23|7
1611875450000|2021-01-28 23:10:50|412.37|408.37|412.42|408.42|412.44|408.44|412.26|408.26|12
1611875460000|2021-01-28 23:11:00|412.45|408.45|412.37|408.37|412.54|408.54|412.37|408.37|5
1611875470000|2021-01-28 23:11:10|412.53|408.53|412.37|408.37|412.55|408.55|412.37|408.37|10
1611875480000|2021-01-28 23:11:20|412.55|408.55|412.62|408.62|412.62|408.62|412.37|408.37|15
1611875490000|2021-01-28 23:11:30|412.53|408.53|412.53|408.53|412.63|408.63|412.53|408.53|5
1611875500000|2021-01-28 23:11:40|412.54|408.54|411.97|407.97|412.58|408.58|411.54|407.54|16
1611875510000|2021-01-28 23:11:50|411.98|407.98|412.57|408.57|412.57|408.57|411.55|407.55|25
1611875520000|2021-01-28 23:12:00|412.59|408.59|412.64|408.64|412.65|408.65|412.54|408.54|11
1611875530000|2021-01-28 23:12:10|412.71|408.71|411.74|407.74|412.73|408.73|411.7|407.7|17
1611875540000|2021-01-28 23:12:20|411.73|407.73|412.3|408.3|412.32|408.32|411.72|407.72|11
1611875550000|2021-01-28 23:12:30|412.5|408.5|412.5|408.5|412.5|408.5|412.5|408.5|1
1611875560000|2021-01-28 23:12:40|412.51|408.51|412.44|408.44|412.51|408.51|411.74|407.74|21
1611875570000|2021-01-28 23:12:50|412.45|408.45|411.81|407.81|412.48|408.48|411.8|407.8|14
1611875580000|2021-01-28 23:13:00|411.79|407.79|412.4|408.4|412.5|408.5|411.77|407.77|27
1611875590000|2021-01-28 23:13:10|412.39|408.39|412.4|408.4|412.45|408.45|412.37|408.37|21
1611875600000|2021-01-28 23:13:20|412.41|408.41|412.33|408.33|412.42|408.42|412.33|408.33|16
1611875610000|2021-01-28 23:13:30|412.34|408.34|411.44|407.44|412.34|408.34|411.43|407.43|20
1611875620000|2021-01-28 23:13:40|411.46|407.46|412.3|408.3|412.36|408.36|411.46|407.46|19
1611875630000|2021-01-28 23:13:50|412.29|408.29|412.23|408.23|412.3|408.3|411.53|407.53|12
1611875640000|2021-01-28 23:14:00|411.52|407.52|411.52|407.52|411.52|407.52|411.52|407.52|1
1611875650000|2021-01-28 23:14:10|411.53|407.53|412.24|408.24|412.29|408.29|411.52|407.52|15
1611875660000|2021-01-28 23:14:20|412.26|408.26|412.24|408.24|412.26|408.26|412.22|408.22|9
1611875670000|2021-01-28 23:14:30|412.25|408.25|412.22|408.22|412.25|408.25|412.22|408.22|10
1611875680000|2021-01-28 23:14:40|412.23|408.23|412.24|408.24|412.24|408.24|412.22|408.22|5
1611875690000|2021-01-28 23:14:50|412.25|408.25|412.31|408.31|412.32|408.32|412.25|408.25|9
1611875700000|2021-01-28 23:15:00|412.33|408.33|411.62|407.62|412.37|408.37|411.62|407.62|8
1611875710000|2021-01-28 23:15:10|411.63|407.63|412.23|408.23|412.36|408.36|411.61|407.61|23
1611875720000|2021-01-28 23:15:20|412.21|408.21|411.62|407.62|412.22|408.22|411.61|407.61|14
1611875730000|2021-01-28 23:15:30|412.22|408.22|412.29|408.29|412.39|408.39|412.22|408.22|24
1611875740000|2021-01-28 23:15:40|412.31|408.31|412.21|408.21|412.32|408.32|411.79|407.79|21
1611875750000|2021-01-28 23:15:50|412.36|408.36|412.59|408.59|412.69|408.69|412.21|408.21|19
1611875760000|2021-01-28 23:16:00|412.61|408.61|412.66|408.66|412.78|408.78|412.44|408.44|10
1611875770000|2021-01-28 23:16:10|412.67|408.67|412.81|408.81|412.81|408.81|412.67|408.67|5
1611875780000|2021-01-28 23:16:20|412.68|408.68|412.66|408.66|412.71|408.71|412.15|408.15|14
1611875790000|2021-01-28 23:16:30|412.67|408.67|412.7|408.7|412.76|408.76|411.71|407.71|26
1611875800000|2021-01-28 23:16:40|412.63|408.63|412.63|408.63|412.63|408.63|412.41|408.41|3
1611875810000|2021-01-28 23:16:50|412.76|408.76|412.69|408.69|412.81|408.81|412.63|408.63|21
1611875820000|2021-01-28 23:17:00|412.7|408.7|412.56|408.56|412.81|408.81|412.56|408.56|5
1611875830000|2021-01-28 23:17:10|412.8|408.8|412.87|408.87|413.05|409.05|412.56|408.56|19
1611875840000|2021-01-28 23:17:20|412.84|408.84|413.08|409.08|413.08|409.08|412.84|408.84|6
1611875850000|2021-01-28 23:17:30|412.92|408.92|412.59|408.59|413.09|409.09|412.59|408.59|13
1611875860000|2021-01-28 23:17:40|412.61|408.61|413.6|409.6|413.6|409.6|412.61|408.61|11
1611875870000|2021-01-28 23:17:50|413.27|409.27|413.39|409.39|413.55|409.55|412.85|408.85|19
1611875880000|2021-01-28 23:18:00|413.4|409.4|413.56|409.56|413.56|409.56|413.28|409.28|10
1611875890000|2021-01-28 23:18:10|413.53|409.53|413.54|409.54|413.84|409.84|413.29|409.29|13
1611875900000|2021-01-28 23:18:20|413.55|409.55|413.86|409.86|413.99|409.99|413.55|409.55|12
1611875910000|2021-01-28 23:18:30|414.16|410.16|413.62|409.62|414.19|410.19|413.53|409.53|18
1611875920000|2021-01-28 23:18:40|413.65|409.65|414.05|410.05|414.1|410.1|413.62|409.62|15
1611875930000|2021-01-28 23:18:50|414.12|410.12|414.26|410.26|414.26|410.26|414.12|410.12|8
1611875940000|2021-01-28 23:19:00|414.29|410.29|414.31|410.31|414.31|410.31|414.26|410.26|6
1611875950000|2021-01-28 23:19:10|414.37|410.37|414.45|410.45|414.49|410.49|414.37|410.37|7
1611875960000|2021-01-28 23:19:20|414.46|410.46|414.6|410.6|414.62|410.62|414.46|410.46|5
1611875970000|2021-01-28 23:19:30|414.63|410.63|415.02|411.02|415.02|411.02|414.63|410.63|15
1611875980000|2021-01-28 23:19:40|415.03|411.03|415.02|411.02|415.3|411.3|414.74|410.74|24
1611875990000|2021-01-28 23:19:50|415.04|411.04|415.15|411.15|415.26|411.26|413.66|409.66|21
1611876000000|2021-01-28 23:20:00|415.16|411.16|415.24|411.24|415.24|411.24|415.13|411.13|7
1611876010000|2021-01-28 23:20:10|414.4|410.4|415.38|411.38|415.43|411.43|414.4|410.4|23
1611876020000|2021-01-28 23:20:20|415.43|411.43|415.57|411.57|415.58|411.58|415.43|411.43|32
1611876030000|2021-01-28 23:20:30|415.58|411.58|415.72|411.72|415.89|411.89|415.48|411.48|27
1611876040000|2021-01-28 23:20:40|415.73|411.73|415.53|411.53|415.73|411.73|414.87|410.87|13
1611876050000|2021-01-28 23:20:50|415.46|411.46|416.02|412.02|416.08|412.08|414.93|410.93|17
1611876060000|2021-01-28 23:21:00|414.98|410.98|416.22|412.22|416.22|412.22|414.96|410.96|21
1611876070000|2021-01-28 23:21:10|415.99|411.99|416.05|412.05|416.05|412.05|415.67|411.67|14
1611876080000|2021-01-28 23:21:20|416.08|412.08|416.23|412.23|416.23|412.23|414.98|410.98|17
1611876090000|2021-01-28 23:21:30|416.32|412.32|416.57|412.57|416.66|412.66|414.99|410.99|26
1611876100000|2021-01-28 23:21:40|416.56|412.56|416.55|412.55|416.66|412.66|416.55|412.55|14
1611876110000|2021-01-28 23:21:50|416.62|412.62|416.78|412.78|416.78|412.78|416.51|412.51|13
1611876120000|2021-01-28 23:22:00|416.79|412.79|416.99|412.99|417.05|413.05|416.76|412.76|17
1611876130000|2021-01-28 23:22:10|417.04|413.04|417.19|413.19|417.21|413.21|417.04|413.04|19
1611876150000|2021-01-28 23:22:30|417.21|413.21|416.66|412.66|417.22|413.22|416.66|412.66|26
1611876160000|2021-01-28 23:22:40|416.85|412.85|416.94|412.94|416.95|412.95|416.82|412.82|20
1611876170000|2021-01-28 23:22:50|416.93|412.93|417.03|413.03|417.03|413.03|416.89|412.89|24
1611876180000|2021-01-28 23:23:00|417.02|413.02|416.84|412.84|417.08|413.08|416.82|412.82|22
1611876190000|2021-01-28 23:23:10|416.85|412.85|416.28|412.28|416.86|412.86|416.27|412.27|33
1611876200000|2021-01-28 23:23:20|416.27|412.27|415.67|411.67|416.29|412.29|415.67|411.67|26
1611876210000|2021-01-28 23:23:30|415.66|411.66|415.61|411.61|415.66|411.66|415.58|411.58|22
1611876220000|2021-01-28 23:23:40|415.59|411.59|415.73|411.73|415.76|411.76|415.59|411.59|25
1611876230000|2021-01-28 23:23:50|415.74|411.74|416.06|412.06|416.1|412.1|415.69|411.69|27
1611876240000|2021-01-28 23:24:00|416.07|412.07|416.07|412.07|416.08|412.08|416.01|412.01|6
1611876250000|2021-01-28 23:24:10|416.06|412.06|416.1|412.1|416.15|412.15|415.98|411.98|17
1611876260000|2021-01-28 23:24:20|416.04|412.04|416.4|412.4|416.4|412.4|416.04|412.04|6
1611876270000|2021-01-28 23:24:30|416.35|412.35|416.52|412.52|416.61|412.61|416.35|412.35|18
1611876280000|2021-01-28 23:24:40|416.46|412.46|416.25|412.25|416.46|412.46|416.18|412.18|29
1611876290000|2021-01-28 23:24:50|416.24|412.24|415.16|411.16|416.25|412.25|415.14|411.14|13
1611876300000|2021-01-28 23:25:00|415.17|411.17|416.01|412.01|416.01|412.01|415.14|411.14|15
1611876310000|2021-01-28 23:25:10|416.02|412.02|415.22|411.22|416.03|412.03|415.22|411.22|26
1611876320000|2021-01-28 23:25:20|415.3|411.3|415.03|411.03|415.47|411.47|415.03|411.03|29
1611876330000|2021-01-28 23:25:30|415.01|411.01|414.69|410.69|415.01|411.01|414.69|410.69|29
1611876340000|2021-01-28 23:25:40|414.84|410.84|414.85|410.85|415.04|411.04|414.64|410.64|20
1611876350000|2021-01-28 23:25:50|414.95|410.95|414.38|410.38|415.01|411.01|414.15|410.15|30
1611876360000|2021-01-28 23:26:00|414.39|410.39|414.66|410.66|414.66|410.66|414.2|410.2|23
1611876370000|2021-01-28 23:26:10|414.67|410.67|414.62|410.62|414.67|410.67|414.37|410.37|21
1611876380000|2021-01-28 23:26:20|414.61|410.61|414.58|410.58|414.62|410.62|414.45|410.45|20
1611876390000|2021-01-28 23:26:30|414.6|410.6|414.54|410.54|414.6|410.6|414.42|410.42|20
1611876400000|2021-01-28 23:26:40|414.53|410.53|414.4|410.4|414.53|410.53|414.4|410.4|17
1611876410000|2021-01-28 23:26:50|414.41|410.41|414.41|410.41|414.41|410.41|414.24|410.24|14
1611876420000|2021-01-28 23:27:00|414.42|410.42|414.41|410.41|414.58|410.58|414.4|410.4|18
1611876430000|2021-01-28 23:27:10|414.42|410.42|414.41|410.41|414.45|410.45|414.22|410.22|27
1611876440000|2021-01-28 23:27:20|414.24|410.24|414.37|410.37|414.4|410.4|414.24|410.24|25
1611876450000|2021-01-28 23:27:30|414.39|410.39|414.41|410.41|414.45|410.45|414.31|410.31|24
1611876460000|2021-01-28 23:27:40|414.44|410.44|414.51|410.51|414.53|410.53|414.44|410.44|16
1611876470000|2021-01-28 23:27:50|414.5|410.5|414.46|410.46|414.5|410.5|414.42|410.42|16
1611876480000|2021-01-28 23:28:00|414.45|410.45|414.28|410.28|414.49|410.49|414.27|410.27|20
1611876490000|2021-01-28 23:28:10|414.27|410.27|414.25|410.25|414.28|410.28|414.25|410.25|6
1611876500000|2021-01-28 23:28:20|414.26|410.26|414.23|410.23|414.32|410.32|414.22|410.22|22
1611876510000|2021-01-28 23:28:30|414.11|410.11|414.2|410.2|414.21|410.21|414.1|410.1|16
1611876520000|2021-01-28 23:28:40|414.19|410.19|414.22|410.22|414.23|410.23|414.12|410.12|14
1611876530000|2021-01-28 23:28:50|414.21|410.21|414.25|410.25|414.31|410.31|414.18|410.18|19
1611876540000|2021-01-28 23:29:00|414.31|410.31|414.18|410.18|414.32|410.32|414.18|410.18|17
1611876550000|2021-01-28 23:29:10|414.21|410.21|414.18|410.18|414.29|410.29|414.18|410.18|13
1611876560000|2021-01-28 23:29:20|414.19|410.19|414.19|410.19|414.22|410.22|414.15|410.15|17
1611876570000|2021-01-28 23:29:30|414.18|410.18|414.01|410.01|414.2|410.2|414.01|410.01|15
1611876580000|2021-01-28 23:29:40|413.99|409.99|413.77|409.77|413.99|409.99|413.69|409.69|27
1611876590000|2021-01-28 23:29:50|413.76|409.76|413.82|409.82|413.86|409.86|413.7|409.7|25
1611876600000|2021-01-28 23:30:00|413.81|409.81|413.4|409.4|413.81|409.81|413.4|409.4|22
1611876610000|2021-01-28 23:30:10|413.38|409.38|412.88|408.88|413.38|409.38|412.88|408.88|27
1611876620000|2021-01-28 23:30:20|412.89|408.89|412.84|408.84|412.92|408.92|412.84|408.84|17
1611876630000|2021-01-28 23:30:30|412.86|408.86|412.86|408.86|412.95|408.95|412.64|408.64|26
1611876640000|2021-01-28 23:30:40|412.87|408.87|413.01|409.01|413.14|409.14|412.87|408.87|22
1611876650000|2021-01-28 23:30:50|412.99|408.99|412.9|408.9|413.01|409.01|412.88|408.88|21
1611876660000|2021-01-28 23:31:00|412.96|408.96|413.09|409.09|413.09|409.09|412.9|408.9|23
1611876670000|2021-01-28 23:31:10|413.11|409.11|413.08|409.08|413.14|409.14|413.07|409.07|18
1611876680000|2021-01-28 23:31:20|413.07|409.07|413.05|409.05|413.07|409.07|412.91|408.91|18
1611876690000|2021-01-28 23:31:30|413.04|409.04|412.98|408.98|413.09|409.09|412.97|408.97|13
1611876700000|2021-01-28 23:31:40|412.99|408.99|412.87|408.87|413.01|409.01|412.84|408.84|19
1611876710000|2021-01-28 23:31:50|412.88|408.88|412.95|408.95|412.95|408.95|412.88|408.88|8
1611876720000|2021-01-28 23:32:00|412.94|408.94|412.93|408.93|412.94|408.94|412.93|408.93|10
1611876730000|2021-01-28 23:32:10|412.94|408.94|412.83|408.83|412.94|408.94|412.78|408.78|22
1611876740000|2021-01-28 23:32:20|412.87|408.87|412.84|408.84|412.89|408.89|412.77|408.77|13
1611876750000|2021-01-28 23:32:30|412.81|408.81|412.83|408.83|412.83|408.83|412.81|408.81|2
1611876760000|2021-01-28 23:32:40|412.85|408.85|412.89|408.89|412.89|408.89|412.83|408.83|13
1611876770000|2021-01-28 23:32:50|412.76|408.76|412.86|408.86|412.88|408.88|412.76|408.76|9
1611876780000|2021-01-28 23:33:00|412.85|408.85|412.88|408.88|412.88|408.88|412.85|408.85|4
1611876790000|2021-01-28 23:33:10|412.89|408.89|412.86|408.86|412.89|408.89|412.83|408.83|6
1611876800000|2021-01-28 23:33:20|412.82|408.82|412.84|408.84|412.85|408.85|412.81|408.81|14
1611876810000|2021-01-28 23:33:30|412.85|408.85|412.82|408.82|412.86|408.86|412.81|408.81|9
1611876820000|2021-01-28 23:33:40|412.83|408.83|412.83|408.83|412.83|408.83|412.81|408.81|5
1611876830000|2021-01-28 23:33:50|412.84|408.84|412.85|408.85|412.85|408.85|412.83|408.83|6
1611876840000|2021-01-28 23:34:00|412.87|408.87|412.87|408.87|412.87|408.87|412.83|408.83|7
1611876850000|2021-01-28 23:34:10|412.91|408.91|412.9|408.9|412.92|408.92|412.87|408.87|10
1611876860000|2021-01-28 23:34:20|412.93|408.93|412.98|408.98|412.99|408.99|412.9|408.9|19
1611876870000|2021-01-28 23:34:30|412.97|408.97|412.98|408.98|412.98|408.98|412.94|408.94|10
1611876880000|2021-01-28 23:34:40|412.96|408.96|412.98|408.98|412.98|408.98|412.95|408.95|7
1611876890000|2021-01-28 23:34:50|412.97|408.97|412.95|408.95|412.98|408.98|412.94|408.94|7
1611876900000|2021-01-28 23:35:00|412.94|408.94|412.72|408.72|412.95|408.95|412.72|408.72|13
1611876910000|2021-01-28 23:35:10|412.75|408.75|412.78|408.78|412.92|408.92|412.75|408.75|16
1611876920000|2021-01-28 23:35:20|412.79|408.79|412.83|408.83|412.87|408.87|412.75|408.75|20
1611876930000|2021-01-28 23:35:30|412.82|408.82|412.69|408.69|412.82|408.82|412.68|408.68|20
1611876940000|2021-01-28 23:35:40|412.67|408.67|412.66|408.66|412.88|408.88|412.61|408.61|21
1611876950000|2021-01-28 23:35:50|412.61|408.61|412.77|408.77|412.85|408.85|412.58|408.58|16
1611876960000|2021-01-28 23:36:00|412.78|408.78|412.85|408.85|412.85|408.85|412.78|408.78|16
1611876970000|2021-01-28 23:36:10|412.86|408.86|412.95|408.95|412.95|408.95|412.86|408.86|4
1611876980000|2021-01-28 23:36:20|412.92|408.92|412.9|408.9|412.92|408.92|412.85|408.85|4
1611876990000|2021-01-28 23:36:30|412.85|408.85|413.06|409.06|413.09|409.09|412.85|408.85|14
1611877000000|2021-01-28 23:36:40|413.04|409.04|413.02|409.02|413.07|409.07|413.02|409.02|12
1611877010000|2021-01-28 23:36:50|413.04|409.04|412.87|408.87|413.04|409.04|412.7|408.7|23
1611877020000|2021-01-28 23:37:00|412.86|408.86|412.55|408.55|412.87|408.87|412.55|408.55|20
1611877030000|2021-01-28 23:37:10|412.57|408.57|412.5|408.5|412.68|408.68|412.5|408.5|23
1611877040000|2021-01-28 23:37:20|412.48|408.48|412.47|408.47|412.56|408.56|412.47|408.47|11
1611877050000|2021-01-28 23:37:30|412.5|408.5|412.28|408.28|412.5|408.5|412.13|408.13|22
1611877060000|2021-01-28 23:37:40|412.29|408.29|412.34|408.34|412.37|408.37|412.27|408.27|24
1611877070000|2021-01-28 23:37:50|412.36|408.36|412.34|408.34|412.39|408.39|412.28|408.28|12
1611877080000|2021-01-28 23:38:00|412.38|408.38|412.46|408.46|412.46|408.46|412.34|408.34|12
1611877090000|2021-01-28 23:38:10|412.42|408.42|412.58|408.58|412.64|408.64|412.37|408.37|11
1611877100000|2021-01-28 23:38:20|412.5|408.5|412.4|408.4|412.51|408.51|412.35|408.35|23
1611877110000|2021-01-28 23:38:30|412.41|408.41|412.44|408.44|412.48|408.48|412.4|408.4|14
1611877120000|2021-01-28 23:38:40|412.43|408.43|412.37|408.37|412.46|408.46|412.37|408.37|14
1611877130000|2021-01-28 23:38:50|412.21|408.21|412.2|408.2|412.21|408.21|412.2|408.2|4
1611877140000|2021-01-28 23:39:00|412.28|408.28|412.43|408.43|412.54|408.54|412.25|408.25|24
1611877150000|2021-01-28 23:39:10|412.44|408.44|412.35|408.35|412.44|408.44|412.34|408.34|19
1611877160000|2021-01-28 23:39:20|412.34|408.34|412.23|408.23|412.37|408.37|412.17|408.17|19
1611877170000|2021-01-28 23:39:30|412.19|408.19|412.21|408.21|412.21|408.21|412.09|408.09|20
1611877180000|2021-01-28 23:39:40|412.2|408.2|412.03|408.03|412.2|408.2|411.63|407.63|27
1611877190000|2021-01-28 23:39:50|412.04|408.04|411.96|407.96|412.04|408.04|411.95|407.95|24
1611877200000|2021-01-28 23:40:00|412.01|408.01|411.57|407.57|412.01|408.01|411.53|407.53|24
1611877210000|2021-01-28 23:40:10|411.58|407.58|411.68|407.68|411.7|407.7|411.45|407.45|30
1611877220000|2021-01-28 23:40:20|411.69|407.69|411.54|407.54|411.71|407.71|411.5|407.5|24
1611877230000|2021-01-28 23:40:30|411.51|407.51|411.43|407.43|411.51|407.51|411.43|407.43|9
1611877240000|2021-01-28 23:40:40|411.42|407.42|411.22|407.22|411.43|407.43|410.99|406.99|16
1611877250000|2021-01-28 23:40:50|410.83|406.83|410.82|406.82|411.05|407.05|410.82|406.82|25
1611877260000|2021-01-28 23:41:00|410.81|406.81|410.33|406.33|410.81|406.81|410.33|406.33|16
1611877270000|2021-01-28 23:41:10|410.34|406.34|410.12|406.12|410.34|406.34|410.12|406.12|18
1611877280000|2021-01-28 23:41:20|410.09|406.09|410.18|406.18|410.22|406.22|410.06|406.06|26
1611877290000|2021-01-28 23:41:30|410.19|406.19|410.39|406.39|410.4|406.4|410.13|406.13|25
1611877300000|2021-01-28 23:41:40|410.38|406.38|410.18|406.18|410.38|406.38|410.18|406.18|21
1611877310000|2021-01-28 23:41:50|410.2|406.2|410.22|406.22|410.24|406.24|410.18|406.18|16
1611877320000|2021-01-28 23:42:00|410.21|406.21|409.92|405.92|410.23|406.23|409.92|405.92|19
1611877330000|2021-01-28 23:42:10|409.89|405.89|409.93|405.93|410|406|409.89|405.89|25
1611877340000|2021-01-28 23:42:20|409.94|405.94|409.93|405.93|409.94|405.94|409.91|405.91|8
1611877350000|2021-01-28 23:42:30|409.92|405.92|409.92|405.92|409.93|405.93|409.9|405.9|4
1611877360000|2021-01-28 23:42:40|409.91|405.91|409.91|405.91|409.92|405.92|409.88|405.88|17
1611877370000|2021-01-28 23:42:50|409.84|405.84|409.64|405.64|409.84|405.84|409.6|405.6|16
1611877380000|2021-01-28 23:43:00|409.63|405.63|409.56|405.56|409.67|405.67|409.45|405.45|21
1611877390000|2021-01-28 23:43:10|409.53|405.53|409.44|405.44|409.64|405.64|409.44|405.44|23
1611877400000|2021-01-28 23:43:20|409.43|405.43|409.05|405.05|409.44|405.44|409.05|405.05|29
1611877410000|2021-01-28 23:43:30|409.04|405.04|409.81|405.81|409.82|405.82|409.04|405.04|28
1611877420000|2021-01-28 23:43:40|409.84|405.84|409.96|405.96|410.05|406.05|409.84|405.84|27
1611877430000|2021-01-28 23:43:50|409.92|405.92|409.67|405.67|409.92|405.92|409.67|405.67|27
1611877440000|2021-01-28 23:44:00|409.7|405.7|409.42|405.42|409.7|405.7|409.32|405.32|28
1611877450000|2021-01-28 23:44:10|409.44|405.44|409.26|405.26|409.71|405.71|409.26|405.26|27
1611877460000|2021-01-28 23:44:20|409.33|405.33|409.37|405.37|409.55|405.55|409.31|405.31|31
1611877470000|2021-01-28 23:44:30|409.29|405.29|409.42|405.42|409.43|405.43|409.23|405.23|19
1611877480000|2021-01-28 23:44:40|409.43|405.43|409.42|405.42|409.46|405.46|409.37|405.37|16
1611877490000|2021-01-28 23:44:50|409.43|405.43|409.41|405.41|409.49|405.49|409.34|405.34|17
1611877500000|2021-01-28 23:45:00|409.56|405.56|410.59|406.59|410.59|406.59|409.56|405.56|32
1611877510000|2021-01-28 23:45:10|410.4|406.4|410.27|406.27|410.63|406.63|410.19|406.19|32
1611877520000|2021-01-28 23:45:20|410.29|406.29|409.99|405.99|410.29|406.29|409.88|405.88|31
1611877530000|2021-01-28 23:45:30|409.98|405.98|409.88|405.88|409.98|405.98|409.87|405.87|10
1611877540000|2021-01-28 23:45:40|409.89|405.89|409.94|405.94|409.94|405.94|409.86|405.86|13
1611877550000|2021-01-28 23:45:50|409.93|405.93|409.77|405.77|409.93|405.93|409.77|405.77|15
1611877560000|2021-01-28 23:46:00|409.84|405.84|409.39|405.39|409.85|405.85|409.3|405.3|24
1611877570000|2021-01-28 23:46:10|409.35|405.35|409.48|405.48|409.48|405.48|409.32|405.32|18
1611877580000|2021-01-28 23:46:20|409.41|405.41|409.37|405.37|409.47|405.47|409.35|405.35|18
1611877590000|2021-01-28 23:46:30|409.36|405.36|409.34|405.34|409.44|405.44|409.34|405.34|13
1611877600000|2021-01-28 23:46:40|409.39|405.39|409.41|405.41|409.44|405.44|409.32|405.32|18
1611877610000|2021-01-28 23:46:50|409.38|405.38|409.35|405.35|409.43|405.43|409.29|405.29|18
1611877620000|2021-01-28 23:47:00|409.36|405.36|409.35|405.35|409.36|405.36|409.3|405.3|16
1611877630000|2021-01-28 23:47:10|409.34|405.34|409.2|405.2|409.35|405.35|409.12|405.12|22
1611877640000|2021-01-28 23:47:20|409.14|405.14|409.16|405.16|409.24|405.24|409.12|405.12|20
1611877650000|2021-01-28 23:47:30|409.12|405.12|409.22|405.22|409.24|405.24|409.12|405.12|13
1611877660000|2021-01-28 23:47:40|409.23|405.23|409.37|405.37|409.38|405.38|409.23|405.23|7
1611877670000|2021-01-28 23:47:50|409.38|405.38|409.32|405.32|409.4|405.4|409.32|405.32|10
1611877680000|2021-01-28 23:48:00|409.34|405.34|409.4|405.4|409.4|405.4|409.34|405.34|4
1611877690000|2021-01-28 23:48:10|409.37|405.37|409.07|405.07|409.37|405.37|409.04|405.04|18
1611877700000|2021-01-28 23:48:20|409.08|405.08|408.99|404.99|409.09|405.09|408.88|404.88|16
1611877710000|2021-01-28 23:48:30|408.98|404.98|408.54|404.54|408.99|404.99|408.46|404.46|19
1611877720000|2021-01-28 23:48:40|408.56|404.56|408.25|404.25|408.62|404.62|408.23|404.23|23
1611877730000|2021-01-28 23:48:50|408.24|404.24|408.48|404.48|408.71|404.71|408.24|404.24|23
1611877740000|2021-01-28 23:49:00|408.44|404.44|408.49|404.49|408.56|404.56|408.31|404.31|32
1611877750000|2021-01-28 23:49:10|408.46|404.46|408.35|404.35|408.46|404.46|408.27|404.27|25
1611877760000|2021-01-28 23:49:20|408.32|404.32|408.29|404.29|408.35|404.35|408.26|404.26|13
1611877770000|2021-01-28 23:49:30|408.27|404.27|408.02|404.02|408.28|404.28|408.02|404.02|19
1611877780000|2021-01-28 23:49:40|408.03|404.03|408|404|408.08|404.08|407.95|403.95|9
1611877790000|2021-01-28 23:49:50|407.95|403.95|407.92|403.92|408.01|404.01|407.92|403.92|13
1611877800000|2021-01-28 23:50:00|407.96|403.96|408.02|404.02|408.02|404.02|407.89|403.89|15
1611877810000|2021-01-28 23:50:10|408.01|404.01|407.98|403.98|408.01|404.01|407.91|403.91|24
1611877820000|2021-01-28 23:50:20|408|404|407.92|403.92|408|404|407.91|403.91|17
1611877830000|2021-01-28 23:50:30|407.91|403.91|407.3|403.3|407.92|403.92|407.3|403.3|27
1611877840000|2021-01-28 23:50:40|407.23|403.23|407.07|403.07|407.23|403.23|407.05|403.05|22
1611877850000|2021-01-28 23:50:50|407.08|403.08|406.95|402.95|407.08|403.08|406.95|402.95|12
1611877860000|2021-01-28 23:51:00|406.94|402.94|406.92|402.92|407.07|403.07|406.88|402.88|28
1611877870000|2021-01-28 23:51:10|406.94|402.94|406.92|402.92|406.97|402.97|406.88|402.88|26
1611877880000|2021-01-28 23:51:20|406.93|402.93|406.87|402.87|406.95|402.95|406.84|402.84|17
1611877890000|2021-01-28 23:51:30|406.9|402.9|406.9|402.9|406.9|402.9|406.84|402.84|13
1611877900000|2021-01-28 23:51:40|406.91|402.91|406.92|402.92|406.96|402.96|406.89|402.89|10
1611877910000|2021-01-28 23:51:50|406.91|402.91|406.9|402.9|406.93|402.93|406.9|402.9|9
1611877920000|2021-01-28 23:52:00|407|403|407|403|407.04|403.04|407|403|3
1611877930000|2021-01-28 23:52:10|407.03|403.03|407|403|407.03|403.03|406.97|402.97|6
1611877940000|2021-01-28 23:52:20|406.97|402.97|407.09|403.09|407.29|403.29|406.97|402.97|11
1611877950000|2021-01-28 23:52:30|407|403|406.82|402.82|407|403|406.79|402.79|17
1611877960000|2021-01-28 23:52:40|406.86|402.86|406.77|402.77|406.86|402.86|406.76|402.76|17
1611877970000|2021-01-28 23:52:50|406.78|402.78|406.82|402.82|406.84|402.84|406.75|402.75|20
1611877980000|2021-01-28 23:53:00|406.81|402.81|406.96|402.96|406.96|402.96|406.8|402.8|15
1611877990000|2021-01-28 23:53:10|406.97|402.97|406.96|402.96|406.98|402.98|406.93|402.93|16
1611878000000|2021-01-28 23:53:20|406.95|402.95|407.22|403.22|407.22|403.22|406.88|402.88|20
1611878010000|2021-01-28 23:53:30|407.18|403.18|407.26|403.26|407.26|403.26|407.18|403.18|16
1611878020000|2021-01-28 23:53:40|407.25|403.25|407.32|403.32|407.32|403.32|407.23|403.23|13
1611878030000|2021-01-28 23:53:50|407.33|403.33|407.3|403.3|407.38|403.38|407.3|403.3|8
1611878040000|2021-01-28 23:54:00|407.31|403.31|407.29|403.29|407.31|403.31|407.29|403.29|3
1611878050000|2021-01-28 23:54:10|407.31|403.31|407.21|403.21|407.32|403.32|407.18|403.18|16
1611878060000|2021-01-28 23:54:20|407.22|403.22|407.24|403.24|407.25|403.25|407.22|403.22|11
1611878070000|2021-01-28 23:54:30|407.23|403.23|407.29|403.29|407.31|403.31|407.22|403.22|6
1611878080000|2021-01-28 23:54:40|407.31|403.31|407.41|403.41|407.43|403.43|407.3|403.3|9
1611878090000|2021-01-28 23:54:50|407.37|403.37|407.49|403.49|407.68|403.68|407.37|403.37|18
1611878100000|2021-01-28 23:55:00|407.51|403.51|407.41|403.41|407.51|403.51|407.41|403.41|13
1611878110000|2021-01-28 23:55:10|407.47|403.47|407.32|403.32|407.47|403.47|407.32|403.32|12
1611878120000|2021-01-28 23:55:20|407.31|403.31|407.23|403.23|407.32|403.32|407.23|403.23|15
1611878130000|2021-01-28 23:55:30|407.22|403.22|407.28|403.28|407.28|403.28|407.21|403.21|6
1611878140000|2021-01-28 23:55:40|407.29|403.29|407.24|403.24|407.29|403.29|407.24|403.24|3
1611878150000|2021-01-28 23:55:50|407.22|403.22|407.26|403.26|407.27|403.27|407.22|403.22|3
1611878160000|2021-01-28 23:56:00|407.27|403.27|407.28|403.28|407.28|403.28|407.24|403.24|12
1611878170000|2021-01-28 23:56:10|407.27|403.27|407.62|403.62|407.72|403.72|407.27|403.27|20
1611878180000|2021-01-28 23:56:20|407.68|403.68|407.63|403.63|407.7|403.7|407.55|403.55|11
1611878190000|2021-01-28 23:56:30|407.62|403.62|407.63|403.63|407.93|403.93|407.54|403.54|18
1611878200000|2021-01-28 23:56:40|407.5|403.5|407.87|403.87|407.87|403.87|407.5|403.5|18
1611878210000|2021-01-28 23:56:50|407.8|403.8|407.77|403.77|407.85|403.85|407.61|403.61|16
1611878220000|2021-01-28 23:57:00|407.85|403.85|408.03|404.03|408.03|404.03|407.62|403.62|19
1611878230000|2021-01-28 23:57:10|408.02|404.02|408.01|404.01|408.13|404.13|408|404|16
1611878240000|2021-01-28 23:57:20|407.8|403.8|407.85|403.85|407.99|403.99|407.76|403.76|8
1611878250000|2021-01-28 23:57:30|407.94|403.94|407.71|403.71|408.04|404.04|407.71|403.71|19
1611878260000|2021-01-28 23:57:40|407.7|403.7|407.74|403.74|407.86|403.86|407.7|403.7|6
1611878270000|2021-01-28 23:57:50|407.75|403.75|407.75|403.75|407.88|403.88|407.75|403.75|9
1611878280000|2021-01-28 23:58:00|407.8|403.8|407.93|403.93|407.95|403.95|407.8|403.8|8
1611878290000|2021-01-28 23:58:10|407.94|403.94|407.93|403.93|408.01|404.01|407.82|403.82|23
1611878300000|2021-01-28 23:58:20|407.95|403.95|407.94|403.94|408.02|404.02|407.62|403.62|26
1611878310000|2021-01-28 23:58:30|407.96|403.96|408.31|404.31|408.31|404.31|407.94|403.94|27
1611878320000|2021-01-28 23:58:40|408.37|404.37|408.49|404.49|408.72|404.72|408.33|404.33|30
1611878330000|2021-01-28 23:58:50|408.5|404.5|408.49|404.49|408.6|404.6|408.47|404.47|20
1611878340000|2021-01-28 23:59:00|408.43|404.43|408.19|404.19|408.51|404.51|408.19|404.19|27
1611878350000|2021-01-28 23:59:10|408.21|404.21|407.38|403.38|408.23|404.23|407.38|403.38|32
1611878360000|2021-01-28 23:59:20|407.39|403.39|407.56|403.56|407.74|403.74|407.14|403.14|30
1611878370000|2021-01-28 23:59:30|407.57|403.57|407.71|403.71|407.71|403.71|407.51|403.51|32
1611878380000|2021-01-28 23:59:40|407.7|403.7|407.59|403.59|407.74|403.74|407.57|403.57|31
1611878390000|2021-01-28 23:59:50|407.6|403.6|407.81|403.81|407.82|403.82|407.56|403.56|28
1611878400000|2021-01-29 00:00:00|407.82|403.82|407.94|403.94|407.95|403.95|407.82|403.82|16
1611878410000|2021-01-29 00:00:10|407.93|403.93|407.88|403.88|407.94|403.94|407.85|403.85|21
1611878420000|2021-01-29 00:00:20|407.87|403.87|407.93|403.93|407.99|403.99|407.87|403.87|30
1611878430000|2021-01-29 00:00:30|407.94|403.94|407.95|403.95|407.98|403.98|407.94|403.94|14
1611878440000|2021-01-29 00:00:40|407.97|403.97|408.03|404.03|408.11|404.11|407.9|403.9|22
1611878450000|2021-01-29 00:00:50|407.99|403.99|407.89|403.89|407.99|403.99|407.89|403.89|27
1611878460000|2021-01-29 00:01:00|407.63|403.63|407.48|403.48|407.86|403.86|407.48|403.48|25
1611878470000|2021-01-29 00:01:10|407.47|403.47|407.37|403.37|407.51|403.51|407.27|403.27|25
1611878480000|2021-01-29 00:01:20|407.38|403.38|407.86|403.86|407.94|403.94|407.38|403.38|28
1611878490000|2021-01-29 00:01:30|407.91|403.91|408.12|404.12|408.12|404.12|407.9|403.9|26
1611878500000|2021-01-29 00:01:40|408.13|404.13|408.38|404.38|408.38|404.38|407.98|403.98|33
1611878510000|2021-01-29 00:01:50|408.16|404.16|408.23|404.23|408.28|404.28|408.12|404.12|14
1611878520000|2021-01-29 00:02:00|408.22|404.22|408.19|404.19|408.34|404.34|408.02|404.02|14
1611878530000|2021-01-29 00:02:10|408.21|404.21|408.32|404.32|408.5|404.5|408.08|404.08|25
1611878540000|2021-01-29 00:02:20|408.31|404.31|408.64|404.64|408.64|404.64|408.21|404.21|23
1611878550000|2021-01-29 00:02:30|408.63|404.63|408.89|404.89|408.96|404.96|408.62|404.62|27
1611878560000|2021-01-29 00:02:40|408.9|404.9|409.84|405.84|410.04|406.04|408.64|404.64|26
1611878570000|2021-01-29 00:02:50|410.08|406.08|409.73|405.73|410.08|406.08|409.13|405.13|23
1611878580000|2021-01-29 00:03:00|409.9|405.9|409.87|405.87|410.17|406.17|409.45|405.45|28
1611878590000|2021-01-29 00:03:10|409.89|405.89|411.01|407.01|411.1|407.1|409.66|405.66|28
1611878600000|2021-01-29 00:03:20|411.02|407.02|411.43|407.43|411.62|407.62|410.99|406.99|35
1611878610000|2021-01-29 00:03:30|411.42|407.42|411.41|407.41|411.7|407.7|411.22|407.22|34
1611878620000|2021-01-29 00:03:40|411.42|407.42|411.28|407.28|411.42|407.42|411.21|407.21|25
1611878630000|2021-01-29 00:03:50|411.18|407.18|411.11|407.11|411.25|407.25|411.07|407.07|24
1611878640000|2021-01-29 00:04:00|411.12|407.12|411.06|407.06|411.12|407.12|411.01|407.01|22
1611878650000|2021-01-29 00:04:10|411.05|407.05|410.64|406.64|411.13|407.13|410.47|406.47|26
1611878660000|2021-01-29 00:04:20|410.87|406.87|410.74|406.74|411|407|410.58|406.58|31
1611878670000|2021-01-29 00:04:30|410.68|406.68|411.38|407.38|411.41|407.41|410.68|406.68|28
1611878680000|2021-01-29 00:04:40|411.36|407.36|411.25|407.25|411.46|407.46|411.17|407.17|31
1611878690000|2021-01-29 00:04:50|411.29|407.29|411.55|407.55|411.59|407.59|411.2|407.2|25
1611878700000|2021-01-29 00:05:00|411.57|407.57|412.19|408.19|412.31|408.31|411.57|407.57|20
1611878710000|2021-01-29 00:05:10|412.26|408.26|412.09|408.09|412.26|408.26|411.93|407.93|32
1611878720000|2021-01-29 00:05:20|412.04|408.04|412.28|408.28|412.32|408.32|412.04|408.04|21
1611878730000|2021-01-29 00:05:30|412.26|408.26|412.3|408.3|412.34|408.34|412.24|408.24|17
1611878740000|2021-01-29 00:05:40|412.27|408.27|412.31|408.31|412.41|408.41|412.27|408.27|26
1611878750000|2021-01-29 00:05:50|412.3|408.3|412.32|408.32|412.39|408.39|412.28|408.28|13
1611878760000|2021-01-29 00:06:00|412.3|408.3|412.29|408.29|412.33|408.33|412.29|408.29|15
1611878770000|2021-01-29 00:06:10|412.31|408.31|411.89|407.89|412.34|408.34|411.63|407.63|17
1611878780000|2021-01-29 00:06:20|411.85|407.85|411.91|407.91|411.92|407.92|411.79|407.79|29
1611878790000|2021-01-29 00:06:30|411.84|407.84|412.08|408.08|412.1|408.1|411.84|407.84|12
1611878800000|2021-01-29 00:06:40|412.1|408.1|412.37|408.37|412.37|408.37|412.08|408.08|21
1611878810000|2021-01-29 00:06:50|412.47|408.47|412.29|408.29|412.49|408.49|412.24|408.24|21
1611878820000|2021-01-29 00:07:00|412.28|408.28|412.28|408.28|412.32|408.32|412.24|408.24|14
1611878830000|2021-01-29 00:07:10|412.33|408.33|413.46|409.46|413.46|409.46|412.29|408.29|28
1611878840000|2021-01-29 00:07:20|413.48|409.48|413.46|409.46|413.65|409.65|413.44|409.44|19
1611878850000|2021-01-29 00:07:30|413.5|409.5|413.55|409.55|413.55|409.55|413.45|409.45|17
1611878860000|2021-01-29 00:07:40|413.57|409.57|413.49|409.49|413.58|409.58|413.16|409.16|15
1611878870000|2021-01-29 00:07:50|413.5|409.5|413.35|409.35|413.67|409.67|413.35|409.35|25
1611878880000|2021-01-29 00:08:00|413.63|409.63|413.59|409.59|413.76|409.76|412.98|408.98|26
1611878890000|2021-01-29 00:08:10|413.78|409.78|413.59|409.59|413.79|409.79|413.43|409.43|18
1611878900000|2021-01-29 00:08:20|413.43|409.43|413.43|409.43|413.91|409.91|413.42|409.42|31
1611878910000|2021-01-29 00:08:30|413.78|409.78|413.57|409.57|413.83|409.83|413.43|409.43|26
1611878920000|2021-01-29 00:08:40|413.53|409.53|413.15|409.15|413.54|409.54|413.1|409.1|22
1611878930000|2021-01-29 00:08:50|413.19|409.19|413.2|409.2|413.2|409.2|413.17|409.17|10
1611878940000|2021-01-29 00:09:00|413.19|409.19|413.04|409.04|413.2|409.2|413.04|409.04|13
1611878950000|2021-01-29 00:09:10|413.05|409.05|412.77|408.77|413.09|409.09|412.77|408.77|17
1611878960000|2021-01-29 00:09:20|412.79|408.79|412.57|408.57|412.79|408.79|412.56|408.56|24
1611878970000|2021-01-29 00:09:30|412.58|408.58|412.8|408.8|412.85|408.85|412.58|408.58|20
1611878980000|2021-01-29 00:09:40|412.79|408.79|412.7|408.7|412.85|408.85|412.64|408.64|22
1611878990000|2021-01-29 00:09:50|412.64|408.64|412.65|408.65|412.67|408.67|412.6|408.6|15
1611879000000|2021-01-29 00:10:00|412.59|408.59|412.52|408.52|412.59|408.59|412.47|408.47|20
1611879010000|2021-01-29 00:10:10|412.53|408.53|413.06|409.06|413.06|409.06|412.53|408.53|29
1611879020000|2021-01-29 00:10:20|413.09|409.09|412.84|408.84|413.12|409.12|412.63|408.63|21
1611879030000|2021-01-29 00:10:30|412.85|408.85|412.89|408.89|412.89|408.89|412.8|408.8|23
1611879040000|2021-01-29 00:10:40|412.88|408.88|412.91|408.91|412.93|408.93|412.88|408.88|7
1611879050000|2021-01-29 00:10:50|412.92|408.92|412.95|408.95|412.96|408.96|412.89|408.89|14
1611879060000|2021-01-29 00:11:00|412.96|408.96|413.02|409.02|413.02|409.02|412.95|408.95|7
1611879070000|2021-01-29 00:11:10|413.04|409.04|413.13|409.13|413.15|409.15|413.02|409.02|11
1611879080000|2021-01-29 00:11:20|413.14|409.14|413.39|409.39|413.39|409.39|413.14|409.14|20
1611879090000|2021-01-29 00:11:30|413.4|409.4|413.42|409.42|413.42|409.42|413.4|409.4|2
1611879100000|2021-01-29 00:11:40|413.4|409.4|413.35|409.35|413.41|409.41|413.2|409.2|14
1611879110000|2021-01-29 00:11:50|413.32|409.32|413.37|409.37|413.38|409.38|413.31|409.31|9
1611879120000|2021-01-29 00:12:00|413.36|409.36|413.24|409.24|413.38|409.38|413.22|409.22|18
1611879130000|2021-01-29 00:12:10|413.21|409.21|413.14|409.14|413.24|409.24|413.07|409.07|17
1611879140000|2021-01-29 00:12:20|413.13|409.13|413.07|409.07|413.18|409.18|413.07|409.07|25
1611879150000|2021-01-29 00:12:30|413.05|409.05|413.15|409.15|413.23|409.23|413|409|26
1611879160000|2021-01-29 00:12:40|413.11|409.11|413.11|409.11|413.15|409.15|412.85|408.85|20
1611879170000|2021-01-29 00:12:50|413.1|409.1|413.27|409.27|413.27|409.27|413.1|409.1|20
1611879180000|2021-01-29 00:13:00|413.19|409.19|413.27|409.27|413.27|409.27|413.19|409.19|10
1611879190000|2021-01-29 00:13:10|413.28|409.28|413.4|409.4|413.43|409.43|413.27|409.27|8
1611879200000|2021-01-29 00:13:20|413.41|409.41|413.39|409.39|413.42|409.42|413.27|409.27|27
1611879210000|2021-01-29 00:13:30|413.41|409.41|413.56|409.56|413.61|409.61|413.34|409.34|15
1611879220000|2021-01-29 00:13:40|413.66|409.66|413.46|409.46|413.66|409.66|413.41|409.41|25
1611879230000|2021-01-29 00:13:50|413.45|409.45|413.53|409.53|413.53|409.53|413.43|409.43|23
1611879240000|2021-01-29 00:14:00|413.54|409.54|413.55|409.55|413.6|409.6|413.48|409.48|28
1611879250000|2021-01-29 00:14:10|413.48|409.48|413.5|409.5|413.57|409.57|413.48|409.48|19
1611879260000|2021-01-29 00:14:20|413.51|409.51|413.84|409.84|413.84|409.84|413.51|409.51|21
1611879270000|2021-01-29 00:14:30|413.79|409.79|413.82|409.82|413.86|409.86|413.79|409.79|12
1611879280000|2021-01-29 00:14:40|413.81|409.81|413.76|409.76|413.82|409.82|413.74|409.74|19
1611879290000|2021-01-29 00:14:50|413.73|409.73|413.74|409.74|413.78|409.78|413.73|409.73|10
1611879300000|2021-01-29 00:15:00|413.75|409.75|414.08|410.08|414.13|410.13|413.75|409.75|28
1611879310000|2021-01-29 00:15:10|414.07|410.07|413.99|409.99|414.07|410.07|413.91|409.91|17
1611879320000|2021-01-29 00:15:20|413.98|409.98|414.03|410.03|414.09|410.09|413.96|409.96|20
1611879330000|2021-01-29 00:15:30|414.04|410.04|414.06|410.06|414.1|410.1|413.97|409.97|13
1611879340000|2021-01-29 00:15:40|414.07|410.07|414.1|410.1|414.11|410.11|414|410|20
1611879350000|2021-01-29 00:15:50|414.11|410.11|414.04|410.04|414.17|410.17|414.03|410.03|16
1611879360000|2021-01-29 00:16:00|414.11|410.11|414.29|410.29|414.29|410.29|414.06|410.06|13
1611879370000|2021-01-29 00:16:10|414.27|410.27|414.7|410.7|414.75|410.75|414.14|410.14|18
1611879380000|2021-01-29 00:16:20|414.71|410.71|414.82|410.82|414.93|410.93|414.66|410.66|26
1611879390000|2021-01-29 00:16:30|414.81|410.81|414.75|410.75|414.86|410.86|414.75|410.75|20
1611879400000|2021-01-29 00:16:40|414.83|410.83|414.72|410.72|414.89|410.89|414.71|410.71|20
1611879410000|2021-01-29 00:16:50|415.35|411.35|415.6|411.6|415.6|411.6|415.35|411.35|16
1611879420000|2021-01-29 00:17:00|415.57|411.57|415.73|411.73|415.73|411.73|415.5|411.5|18
1611879430000|2021-01-29 00:17:10|415.7|411.7|415.57|411.57|415.72|411.72|415.54|411.54|24
1611879440000|2021-01-29 00:17:20|415.6|411.6|415.69|411.69|415.69|411.69|415.57|411.57|14
1611879450000|2021-01-29 00:17:30|415.66|411.66|415.71|411.71|415.74|411.74|415.66|411.66|12
1611879460000|2021-01-29 00:17:40|415.73|411.73|415.82|411.82|415.85|411.85|415.72|411.72|10
1611879470000|2021-01-29 00:17:50|415.81|411.81|415.98|411.98|416|412|415.81|411.81|13
1611879480000|2021-01-29 00:18:00|416.08|412.08|416.2|412.2|416.22|412.22|416.08|412.08|15
1611879490000|2021-01-29 00:18:10|416.21|412.21|416.31|412.31|416.32|412.32|416.16|412.16|15
1611879500000|2021-01-29 00:18:20|416.33|412.33|416.33|412.33|416.36|412.36|416.31|412.31|9
1611879510000|2021-01-29 00:18:30|416.32|412.32|416.38|412.38|416.38|412.38|416.32|412.32|4
1611879520000|2021-01-29 00:18:40|416.32|412.32|416.31|412.31|416.41|412.41|416.12|412.12|10
1611879530000|2021-01-29 00:18:50|416.28|412.28|416.47|412.47|416.47|412.47|416.28|412.28|6
1611879540000|2021-01-29 00:19:00|416.42|412.42|416.48|412.48|416.48|412.48|416.42|412.42|3
1611879550000|2021-01-29 00:19:10|416.47|412.47|415.72|411.72|416.47|412.47|415.68|411.68|33
1611879560000|2021-01-29 00:19:20|415.71|411.71|415.68|411.68|415.73|411.73|415.66|411.66|15
1611879570000|2021-01-29 00:19:30|415.69|411.69|415.56|411.56|415.69|411.69|415.5|411.5|29
1611879580000|2021-01-29 00:19:40|415.59|411.59|415.19|411.19|415.61|411.61|415.19|411.19|30
1611879590000|2021-01-29 00:19:50|415.18|411.18|415.73|411.73|415.82|411.82|415.13|411.13|34
1611879600000|2021-01-29 00:20:00|415.69|411.69|415.65|411.65|415.69|411.69|415.53|411.53|23
1611879610000|2021-01-29 00:20:10|415.64|411.64|415.62|411.62|415.67|411.67|415.6|411.6|24
1611879620000|2021-01-29 00:20:20|415.61|411.61|415.43|411.43|415.61|411.61|415.25|411.25|30
1611879630000|2021-01-29 00:20:30|415.4|411.4|415.74|411.74|415.74|411.74|415.4|411.4|26
1611879640000|2021-01-29 00:20:40|415.75|411.75|415.84|411.84|415.85|411.85|415.75|411.75|23
1611879650000|2021-01-29 00:20:50|415.81|411.81|416.07|412.07|416.07|412.07|415.81|411.81|23
1611879660000|2021-01-29 00:21:00|416.11|412.11|416.32|412.32|416.32|412.32|416.1|412.1|19
1611879670000|2021-01-29 00:21:10|416.26|412.26|416.4|412.4|416.51|412.51|416.26|412.26|15
1611879680000|2021-01-29 00:21:20|416.41|412.41|416.39|412.39|416.46|412.46|416.29|412.29|13
1611879690000|2021-01-29 00:21:30|416.4|412.4|416.73|412.73|416.75|412.75|416.33|412.33|25
1611879700000|2021-01-29 00:21:40|416.75|412.75|416.7|412.7|416.77|412.77|416.62|412.62|15
1611879710000|2021-01-29 00:21:50|416.63|412.63|416.67|412.67|416.78|412.78|416.44|412.44|24
1611879720000|2021-01-29 00:22:00|416.68|412.68|416.57|412.57|416.69|412.69|416.22|412.22|22
1611879730000|2021-01-29 00:22:10|416.58|412.58|416.57|412.57|416.6|412.6|416.41|412.41|14
1611879740000|2021-01-29 00:22:20|416.58|412.58|416.37|412.37|416.58|412.58|416.23|412.23|18
1611879750000|2021-01-29 00:22:30|416.36|412.36|416.32|412.32|416.37|412.37|416.27|412.27|15
1611879760000|2021-01-29 00:22:40|416.31|412.31|416.29|412.29|416.32|412.32|416.26|412.26|14
1611879770000|2021-01-29 00:22:50|416.3|412.3|416.38|412.38|416.38|412.38|416.04|412.04|5
1611879780000|2021-01-29 00:23:00|416.37|412.37|416.44|412.44|416.45|412.45|416.37|412.37|9
1611879790000|2021-01-29 00:23:10|416.45|412.45|416.51|412.51|416.52|412.52|416.45|412.45|4
1611879800000|2021-01-29 00:23:20|416.53|412.53|416.71|412.71|416.72|412.72|416.26|412.26|24
1611879810000|2021-01-29 00:23:30|416.68|412.68|416.84|412.84|416.84|412.84|416.68|412.68|10
1611879820000|2021-01-29 00:23:40|416.87|412.87|416.91|412.91|416.91|412.91|416.87|412.87|13
1611879830000|2021-01-29 00:23:50|416.92|412.92|416.97|412.97|416.97|412.97|416.92|412.92|11
1611879840000|2021-01-29 00:24:00|416.99|412.99|416.95|412.95|417.02|413.02|416.95|412.95|9
1611879850000|2021-01-29 00:24:10|416.99|412.99|417.11|413.11|417.11|413.11|416.7|412.7|18
1611879870000|2021-01-29 00:24:30|417.16|413.16|417.07|413.07|417.16|413.16|417.07|413.07|3
1611879890000|2021-01-29 00:24:50|417.12|413.12|417.36|413.36|417.36|413.36|417.07|413.07|9
1611879900000|2021-01-29 00:25:00|417.51|413.51|417.48|413.48|417.51|413.51|417.48|413.48|8
1611879910000|2021-01-29 00:25:10|417.5|413.5|417.5|413.5|417.5|413.5|417.49|413.49|3
1611879920000|2021-01-29 00:25:20|417.27|413.27|417.08|413.08|417.4|413.4|417.05|413.05|11
1611879930000|2021-01-29 00:25:30|417.37|413.37|417.25|413.25|417.37|413.37|417.05|413.05|30
1611879940000|2021-01-29 00:25:40|417.24|413.24|416.9|412.9|417.27|413.27|416.9|412.9|20
1611879950000|2021-01-29 00:25:50|417.24|413.24|417.3|413.3|417.31|413.31|416.94|412.94|16
1611879960000|2021-01-29 00:26:00|417.31|413.31|417.31|413.31|417.31|413.31|417.31|413.31|1
1611879970000|2021-01-29 00:26:10|417.3|413.3|417.58|413.58|417.58|413.58|417.28|413.28|10
1611879980000|2021-01-29 00:26:20|417.57|413.57|417.35|413.35|417.57|413.57|417.34|413.34|12
1611879990000|2021-01-29 00:26:30|417.36|413.36|416.92|412.92|417.39|413.39|416.92|412.92|23
1611880000000|2021-01-29 00:26:40|416.86|412.86|417.37|413.37|417.48|413.48|416.79|412.79|30
1611880010000|2021-01-29 00:26:50|417.3|413.3|417.44|413.44|417.44|413.44|417.3|413.3|12
1611880020000|2021-01-29 00:27:00|417.45|413.45|417.27|413.27|417.47|413.47|417.26|413.26|16
1611880030000|2021-01-29 00:27:10|417.2|413.2|417.07|413.07|417.2|413.2|416.94|412.94|33
1611880040000|2021-01-29 00:27:20|417.03|413.03|417.17|413.17|417.21|413.21|417.03|413.03|28
1611880050000|2021-01-29 00:27:30|417.16|413.16|417.31|413.31|417.31|413.31|417.13|413.13|23
1611880060000|2021-01-29 00:27:40|417.29|413.29|417.23|413.23|417.34|413.34|417.21|413.21|27
1611880070000|2021-01-29 00:27:50|417.21|413.21|417.05|413.05|417.21|413.21|416.99|412.99|25
1611880080000|2021-01-29 00:28:00|417.02|413.02|416.86|412.86|417.02|413.02|416.54|412.54|28
1611880090000|2021-01-29 00:28:10|416.84|412.84|416.97|412.97|416.98|412.98|416.84|412.84|26
1611880100000|2021-01-29 00:28:20|416.96|412.96|416.99|412.99|417.01|413.01|416.91|412.91|22
1611880110000|2021-01-29 00:28:30|417.01|413.01|416.6|412.6|417.01|413.01|416.59|412.59|13
1611880120000|2021-01-29 00:28:40|416.85|412.85|416.82|412.82|416.88|412.88|416.77|412.77|23
1611880130000|2021-01-29 00:28:50|416.86|412.86|416.89|412.89|416.89|412.89|416.82|412.82|26
1611880140000|2021-01-29 00:29:00|416.9|412.9|416.64|412.64|416.92|412.92|416.64|412.64|21
1611880150000|2021-01-29 00:29:10|416.61|412.61|415.89|411.89|416.61|412.61|415.88|411.88|27
1611880160000|2021-01-29 00:29:20|416.09|412.09|416.1|412.1|416.13|412.13|416.02|412.02|19
1611880170000|2021-01-29 00:29:30|416.09|412.09|416.41|412.41|416.41|412.41|416.09|412.09|24
1611880180000|2021-01-29 00:29:40|416.4|412.4|416.59|412.59|416.59|412.59|416.38|412.38|21
1611880190000|2021-01-29 00:29:50|416.58|412.58|416.71|412.71|416.71|412.71|416.58|412.58|25
1611880200000|2021-01-29 00:30:00|416.7|412.7|416.59|412.59|416.76|412.76|416.58|412.58|24
1611880210000|2021-01-29 00:30:10|416.57|412.57|416.32|412.32|416.57|412.57|416.26|412.26|28
1611880220000|2021-01-29 00:30:20|416.31|412.31|416.29|412.29|416.58|412.58|416.29|412.29|26
1611880230000|2021-01-29 00:30:30|416.28|412.28|416.38|412.38|416.46|412.46|416.24|412.24|18
1611880240000|2021-01-29 00:30:40|416.39|412.39|416.2|412.2|416.39|412.39|416.2|412.2|13
1611880250000|2021-01-29 00:30:50|416.17|412.17|415.79|411.79|416.21|412.21|415.64|411.64|30
1611880260000|2021-01-29 00:31:00|415.76|411.76|415.24|411.24|415.78|411.78|415.21|411.21|27
1611880270000|2021-01-29 00:31:10|415.25|411.25|415.22|411.22|415.25|411.25|415.19|411.19|16
1611880280000|2021-01-29 00:31:20|415.24|411.24|415.09|411.09|415.24|411.24|415.05|411.05|18
1611880290000|2021-01-29 00:31:30|415.08|411.08|415.58|411.58|415.62|411.62|415.08|411.08|33
1611880300000|2021-01-29 00:31:40|415.61|411.61|415.73|411.73|415.73|411.73|415.6|411.6|18
1611880310000|2021-01-29 00:31:50|415.7|411.7|415.71|411.71|415.74|411.74|415.7|411.7|14
1611880320000|2021-01-29 00:32:00|415.7|411.7|415.39|411.39|415.7|411.7|415.36|411.36|29
1611880330000|2021-01-29 00:32:10|415.41|411.41|415.93|411.93|415.93|411.93|415.41|411.41|33
1611880340000|2021-01-29 00:32:20|415.92|411.92|416.56|412.56|416.56|412.56|415.74|411.74|27
1611880350000|2021-01-29 00:32:30|416.59|412.59|416.69|412.69|416.69|412.69|416.55|412.55|17
1611880360000|2021-01-29 00:32:40|416.63|412.63|416.83|412.83|416.84|412.84|416.55|412.55|21
1611880370000|2021-01-29 00:32:50|416.81|412.81|416.33|412.33|416.91|412.91|416.33|412.33|29
1611880380000|2021-01-29 00:33:00|416.34|412.34|416.22|412.22|416.34|412.34|416.18|412.18|19
1611880390000|2021-01-29 00:33:10|416.19|412.19|415.95|411.95|416.19|412.19|415.89|411.89|28
1611880400000|2021-01-29 00:33:20|415.97|411.97|416.07|412.07|416.12|412.12|415.92|411.92|30
1611880410000|2021-01-29 00:33:30|416.06|412.06|416.49|412.49|416.49|412.49|416.06|412.06|25
1611880420000|2021-01-29 00:33:40|416.46|412.46|416.64|412.64|416.72|412.72|416.44|412.44|23
1611880430000|2021-01-29 00:33:50|416.63|412.63|416.53|412.53|417.09|413.09|416.51|412.51|24
1611880440000|2021-01-29 00:34:00|416.6|412.6|416.47|412.47|416.71|412.71|416.4|412.4|24
1611880450000|2021-01-29 00:34:10|416.53|412.53|416.57|412.57|416.65|412.65|416.28|412.28|19
1611880460000|2021-01-29 00:34:20|416.5|412.5|416.88|412.88|416.89|412.89|416.5|412.5|9
1611880470000|2021-01-29 00:34:30|416.93|412.93|417.04|413.04|417.09|413.09|416.88|412.88|14
1611880480000|2021-01-29 00:34:40|417.09|413.09|417.26|413.26|417.26|413.26|417.04|413.04|8
1611880490000|2021-01-29 00:34:50|417.29|413.29|417.28|413.28|417.32|413.32|417.23|413.23|7
1611880500000|2021-01-29 00:35:00|417.3|413.3|416.78|412.78|417.3|413.3|416.78|412.78|23
1611880510000|2021-01-29 00:35:10|416.79|412.79|416.8|412.8|416.8|412.8|416.75|412.75|22
1611880520000|2021-01-29 00:35:20|416.81|412.81|416.43|412.43|416.82|412.82|416.4|412.4|21
1611880530000|2021-01-29 00:35:30|416.48|412.48|416.5|412.5|416.58|412.58|416.48|412.48|25
1611880540000|2021-01-29 00:35:40|416.51|412.51|416.5|412.5|416.53|412.53|416.46|412.46|23
1611880550000|2021-01-29 00:35:50|416.48|412.48|416.39|412.39|416.51|412.51|416.37|412.37|28
1611880560000|2021-01-29 00:36:00|416.43|412.43|416.53|412.53|416.55|412.55|416.34|412.34|23
1611880570000|2021-01-29 00:36:10|416.5|412.5|416.27|412.27|416.53|412.53|416.24|412.24|25
1611880580000|2021-01-29 00:36:20|416.28|412.28|416.29|412.29|416.29|412.29|416.15|412.15|21
1611880590000|2021-01-29 00:36:30|416.42|412.42|416.58|412.58|416.58|412.58|416.37|412.37|23
1611880600000|2021-01-29 00:36:40|416.57|412.57|416.72|412.72|416.81|412.81|416.48|412.48|23
1611880610000|2021-01-29 00:36:50|416.71|412.71|416.74|412.74|416.84|412.84|416.7|412.7|19
1611880620000|2021-01-29 00:37:00|416.73|412.73|417.38|413.38|417.38|413.38|416.54|412.54|18
1611880630000|2021-01-29 00:37:10|417.34|413.34|417.68|413.68|417.7|413.7|417.34|413.34|20
1611880640000|2021-01-29 00:37:20|417.69|413.69|417.76|413.76|417.81|413.81|417.67|413.67|18
1611880650000|2021-01-29 00:37:30|417.77|413.77|417.8|413.8|417.8|413.8|417.37|413.37|11
1611880660000|2021-01-29 00:37:40|417.37|413.37|417.66|413.66|417.85|413.85|417.37|413.37|22
1611880670000|2021-01-29 00:37:50|417.67|413.67|417.82|413.82|417.83|413.83|417.37|413.37|26
1611880680000|2021-01-29 00:38:00|417.68|413.68|417.84|413.84|417.85|413.85|417.67|413.67|27
1611880690000|2021-01-29 00:38:10|417.83|413.83|417.69|413.69|417.97|413.97|417.45|413.45|30
1611880700000|2021-01-29 00:38:20|417.78|413.78|417.47|413.47|417.78|413.78|417.47|413.47|13
1611880710000|2021-01-29 00:38:30|417.48|413.48|417.08|413.08|417.48|413.48|417.06|413.06|32
1611880720000|2021-01-29 00:38:40|417.07|413.07|416.81|412.81|417.07|413.07|416.75|412.75|21
1611880730000|2021-01-29 00:38:50|416.8|412.8|416.99|412.99|417.04|413.04|416.71|412.71|27
1611880740000|2021-01-29 00:39:00|417.05|413.05|417.49|413.49|417.5|413.5|417.05|413.05|33
1611880750000|2021-01-29 00:39:10|417.46|413.46|417.46|413.46|417.55|413.55|417.45|413.45|21
1611880760000|2021-01-29 00:39:20|417.44|413.44|417.28|413.28|417.44|413.44|417.23|413.23|34
1611880770000|2021-01-29 00:39:30|417.27|413.27|417.29|413.29|417.48|413.48|417.17|413.17|25
1611880780000|2021-01-29 00:39:40|417.25|413.25|417.18|413.18|417.38|413.38|417.13|413.13|30
1611880790000|2021-01-29 00:39:50|417.17|413.17|417.47|413.47|417.51|413.51|417.14|413.14|30
1611880800000|2021-01-29 00:40:00|417.48|413.48|417.58|413.58|417.64|413.64|417.48|413.48|27
1611880810000|2021-01-29 00:40:10|417.59|413.59|417.58|413.58|417.93|413.93|417.32|413.32|32
1611880820000|2021-01-29 00:40:20|417.97|413.97|417.74|413.74|418.01|414.01|417.4|413.4|32
1611880830000|2021-01-29 00:40:30|417.61|413.61|417.7|413.7|417.87|413.87|417.61|413.61|22
1611880840000|2021-01-29 00:40:40|417.68|413.68|417.64|413.64|417.71|413.71|417.64|413.64|23
1611880850000|2021-01-29 00:40:50|417.61|413.61|417.51|413.51|417.62|413.62|417.5|413.5|25
1611880860000|2021-01-29 00:41:00|417.5|413.5|417.67|413.67|417.68|413.68|417.48|413.48|19
1611880870000|2021-01-29 00:41:10|417.69|413.69|417.65|413.65|417.69|413.69|417.62|413.62|9
1611880880000|2021-01-29 00:41:20|417.64|413.64|417|413|417.66|413.66|417|413|18
1611880890000|2021-01-29 00:41:30|417.3|413.3|417.75|413.75|417.75|413.75|417.3|413.3|28
1611880900000|2021-01-29 00:41:40|417.59|413.59|417.71|413.71|417.8|413.8|417.54|413.54|28
1611880910000|2021-01-29 00:41:50|417.66|413.66|417.2|413.2|417.85|413.85|417.18|413.18|28
1611880920000|2021-01-29 00:42:00|417.79|413.79|417.77|413.77|417.93|413.93|417.2|413.2|37
1611880930000|2021-01-29 00:42:10|417.68|413.68|417.6|413.6|417.73|413.73|417.49|413.49|25
1611880940000|2021-01-29 00:42:20|417.61|413.61|417.66|413.66|417.66|413.66|417.59|413.59|26
1611880950000|2021-01-29 00:42:30|417.71|413.71|417.89|413.89|417.89|413.89|417.63|413.63|33
1611880960000|2021-01-29 00:42:40|417.85|413.85|417.77|413.77|417.86|413.86|417.76|413.76|26
1611880970000|2021-01-29 00:42:50|417.78|413.78|417.79|413.79|417.84|413.84|417.73|413.73|27
1611880980000|2021-01-29 00:43:00|417.75|413.75|417.65|413.65|417.81|413.81|417.65|413.65|19
1611880990000|2021-01-29 00:43:10|417.59|413.59|417.54|413.54|417.6|413.6|417.53|413.53|21
1611881000000|2021-01-29 00:43:20|417.52|413.52|417.36|413.36|417.53|413.53|417.17|413.17|23
1611881010000|2021-01-29 00:43:30|417.34|413.34|417.26|413.26|417.45|413.45|417.26|413.26|25
1611881020000|2021-01-29 00:43:40|417.37|413.37|417.25|413.25|417.4|413.4|417.22|413.22|22
1611881030000|2021-01-29 00:43:50|417.24|413.24|416.77|412.77|417.25|413.25|416.77|412.77|25
1611881040000|2021-01-29 00:44:00|416.76|412.76|416.48|412.48|416.88|412.88|416.48|412.48|28
1611881050000|2021-01-29 00:44:10|416.45|412.45|416.02|412.02|416.45|412.45|415.97|411.97|28
1611881060000|2021-01-29 00:44:20|416.07|412.07|416.04|412.04|416.12|412.12|416.03|412.03|16
1611881070000|2021-01-29 00:44:30|416.03|412.03|415.84|411.84|416.04|412.04|415.8|411.8|16
1611881080000|2021-01-29 00:44:40|415.85|411.85|415.9|411.9|415.9|411.9|415.81|411.81|13
1611881090000|2021-01-29 00:44:50|415.87|411.87|415.63|411.63|415.89|411.89|415.41|411.41|26
1611881100000|2021-01-29 00:45:00|415.6|411.6|415.61|411.61|415.61|411.61|415.58|411.58|9
1611881110000|2021-01-29 00:45:10|415.63|411.63|415.94|411.94|415.94|411.94|415.59|411.59|11
1611881120000|2021-01-29 00:45:20|415.98|411.98|415.97|411.97|416.01|412.01|415.93|411.93|19
1611881130000|2021-01-29 00:45:30|415.99|411.99|415.99|411.99|416|412|415.93|411.93|12
1611881140000|2021-01-29 00:45:40|415.93|411.93|415.66|411.66|416.02|412.02|415.64|411.64|22
1611881150000|2021-01-29 00:45:50|415.89|411.89|416.04|412.04|416.05|412.05|415.66|411.66|21
1611881160000|2021-01-29 00:46:00|416.14|412.14|416.65|412.65|416.69|412.69|416.14|412.14|24
1611881170000|2021-01-29 00:46:10|416.66|412.66|417.11|413.11|417.12|413.12|416.62|412.62|22
1611881180000|2021-01-29 00:46:20|417.14|413.14|417.27|413.27|417.32|413.32|417.13|413.13|30
1611881190000|2021-01-29 00:46:30|417.26|413.26|417.37|413.37|417.44|413.44|416.67|412.67|28
1611881200000|2021-01-29 00:46:40|417.36|413.36|417.38|413.38|417.39|413.39|417.36|413.36|13
1611881210000|2021-01-29 00:46:50|417.47|413.47|417.39|413.39|417.49|413.49|417.38|413.38|22
1611881220000|2021-01-29 00:47:00|417.38|413.38|417.83|413.83|417.89|413.89|417.38|413.38|20
1611881230000|2021-01-29 00:47:10|417.82|413.82|417.75|413.75|417.84|413.84|417.62|413.62|26
1611881240000|2021-01-29 00:47:20|417.73|413.73|417.68|413.68|417.73|413.73|417.59|413.59|25
1611881250000|2021-01-29 00:47:30|417.7|413.7|417.77|413.77|417.91|413.91|417.7|413.7|30
1611881260000|2021-01-29 00:47:40|417.74|413.74|417.75|413.75|417.78|413.78|417.72|413.72|27
1611881270000|2021-01-29 00:47:50|417.74|413.74|417.9|413.9|417.95|413.95|417.72|413.72|31
1611881280000|2021-01-29 00:48:00|417.89|413.89|417.68|413.68|417.9|413.9|417.67|413.67|28
1611881290000|2021-01-29 00:48:10|417.67|413.67|416.92|412.92|417.67|413.67|416.92|412.92|30
1611881300000|2021-01-29 00:48:20|416.95|412.95|416.52|412.52|416.95|412.95|416.51|412.51|31
1611881310000|2021-01-29 00:48:30|416.54|412.54|416.71|412.71|416.71|412.71|416.54|412.54|24
1611881320000|2021-01-29 00:48:40|416.7|412.7|416.46|412.46|416.72|412.72|416.46|412.46|22
1611881330000|2021-01-29 00:48:50|416.41|412.41|416.12|412.12|416.48|412.48|416.11|412.11|30
1611881340000|2021-01-29 00:49:00|416.11|412.11|415.71|411.71|416.11|412.11|415.7|411.7|24
1611881350000|2021-01-29 00:49:10|415.73|411.73|415.83|411.83|415.9|411.9|415.73|411.73|24
1611881360000|2021-01-29 00:49:20|415.84|411.84|415.72|411.72|415.84|411.84|415.7|411.7|9
1611881370000|2021-01-29 00:49:30|415.69|411.69|415.83|411.83|415.86|411.86|415.69|411.69|14
1611881380000|2021-01-29 00:49:40|415.84|411.84|416.03|412.03|416.09|412.09|415.82|411.82|13
1611881390000|2021-01-29 00:49:50|416.01|412.01|416.28|412.28|416.29|412.29|415.95|411.95|20
1611881400000|2021-01-29 00:50:00|416.3|412.3|416.3|412.3|416.4|412.4|416.18|412.18|15
1611881410000|2021-01-29 00:50:10|416.32|412.32|415.89|411.89|416.32|412.32|415.88|411.88|25
1611881420000|2021-01-29 00:50:20|415.92|411.92|416.05|412.05|416.06|412.06|415.92|411.92|23
1611881430000|2021-01-29 00:50:30|416.02|412.02|416.01|412.01|416.06|412.06|416.01|412.01|11
1611881440000|2021-01-29 00:50:40|416.02|412.02|416|412|416.04|412.04|416|412|8
1611881450000|2021-01-29 00:50:50|415.99|411.99|415.97|411.97|415.99|411.99|415.91|411.91|12
1611881460000|2021-01-29 00:51:00|415.98|411.98|416.15|412.15|416.15|412.15|415.98|411.98|19
1611881470000|2021-01-29 00:51:10|416.16|412.16|416.71|412.71|416.71|412.71|416.16|412.16|29
1611881480000|2021-01-29 00:51:20|416.7|412.7|416.89|412.89|417.04|413.04|416.58|412.58|30
1611881490000|2021-01-29 00:51:30|416.87|412.87|416.43|412.43|416.92|412.92|416.43|412.43|31
1611881500000|2021-01-29 00:51:40|416.4|412.4|416.27|412.27|416.46|412.46|416.25|412.25|26
1611881510000|2021-01-29 00:51:50|416.25|412.25|416.04|412.04|416.3|412.3|416.04|412.04|17
1611881520000|2021-01-29 00:52:00|416.05|412.05|415.53|411.53|416.06|412.06|415.48|411.48|29
1611881530000|2021-01-29 00:52:10|415.54|411.54|415.35|411.35|415.57|411.57|415.34|411.34|20
1611881540000|2021-01-29 00:52:20|415.36|411.36|415.17|411.17|415.36|411.36|415.17|411.17|18
1611881550000|2021-01-29 00:52:30|415.15|411.15|415.1|411.1|415.18|411.18|415.07|411.07|18
1611881560000|2021-01-29 00:52:40|415.11|411.11|415.27|411.27|415.27|411.27|415.11|411.11|19
1611881570000|2021-01-29 00:52:50|415.24|411.24|415.68|411.68|415.7|411.7|415.23|411.23|20
1611881580000|2021-01-29 00:53:00|415.66|411.66|415.59|411.59|415.9|411.9|415.55|411.55|23
1611881590000|2021-01-29 00:53:10|415.57|411.57|415.62|411.62|415.74|411.74|415.51|411.51|25
1611881600000|2021-01-29 00:53:20|415.78|411.78|416.02|412.02|416.05|412.05|415.64|411.64|20
1611881610000|2021-01-29 00:53:30|416.03|412.03|416.02|412.02|416.07|412.07|415.87|411.87|24
1611881620000|2021-01-29 00:53:40|416.05|412.05|416.16|412.16|416.16|412.16|416.03|412.03|28
1611881630000|2021-01-29 00:53:50|416.12|412.12|416.2|412.2|416.23|412.23|416.12|412.12|24
1611881640000|2021-01-29 00:54:00|416.22|412.22|416.41|412.41|416.43|412.43|416.2|412.2|18
1611881650000|2021-01-29 00:54:10|416.37|412.37|416.34|412.34|416.41|412.41|416.31|412.31|25
1611881660000|2021-01-29 00:54:20|416.3|412.3|416.4|412.4|416.4|412.4|416.29|412.29|20
1611881670000|2021-01-29 00:54:30|416.43|412.43|416.4|412.4|416.5|412.5|416.38|412.38|19
1611881680000|2021-01-29 00:54:40|416.41|412.41|416.36|412.36|416.43|412.43|416.35|412.35|27
1611881690000|2021-01-29 00:54:50|416.37|412.37|416.26|412.26|416.43|412.43|416.13|412.13|22
1611881700000|2021-01-29 00:55:00|416.27|412.27|416.69|412.69|416.69|412.69|416.27|412.27|23
1611881710000|2021-01-29 00:55:10|416.71|412.71|416.97|412.97|417.1|413.1|416.71|412.71|24
1611881720000|2021-01-29 00:55:20|416.95|412.95|416.9|412.9|416.95|412.95|416.87|412.87|23
1611881730000|2021-01-29 00:55:30|416.91|412.91|417.06|413.06|417.22|413.22|416.82|412.82|23
1611881740000|2021-01-29 00:55:40|417.05|413.05|417|413|417.06|413.06|416.99|412.99|20
1611881750000|2021-01-29 00:55:50|416.99|412.99|417.11|413.11|417.21|413.21|416.99|412.99|24
1611881760000|2021-01-29 00:56:00|417.08|413.08|417.62|413.62|417.64|413.64|417.07|413.07|30
1611881770000|2021-01-29 00:56:10|417.61|413.61|417.61|413.61|417.62|413.62|417.5|413.5|13
1611881780000|2021-01-29 00:56:20|417.6|413.6|417.65|413.65|417.65|413.65|417.57|413.57|21
1611881790000|2021-01-29 00:56:30|417.64|413.64|417.7|413.7|417.71|413.71|417.63|413.63|19
1611881800000|2021-01-29 00:56:40|417.72|413.72|417.72|413.72|417.75|413.75|417.71|413.71|13
1611881810000|2021-01-29 00:56:50|417.71|413.71|417.72|413.72|417.73|413.73|417.65|413.65|17
1611881820000|2021-01-29 00:57:00|417.76|413.76|417.5|413.5|417.76|413.76|417.5|413.5|17
1611881830000|2021-01-29 00:57:10|417.49|413.49|417.52|413.52|417.53|413.53|417.48|413.48|20
1611881840000|2021-01-29 00:57:20|417.5|413.5|417.3|413.3|417.51|413.51|417.25|413.25|22
1611881850000|2021-01-29 00:57:30|417.29|413.29|417.12|413.12|417.32|413.32|417.12|413.12|15
1611881860000|2021-01-29 00:57:40|417.16|413.16|417.05|413.05|417.16|413.16|417.05|413.05|6
1611881870000|2021-01-29 00:57:50|417.06|413.06|416.98|412.98|417.06|413.06|416.97|412.97|18
1611881880000|2021-01-29 00:58:00|416.97|412.97|416.97|412.97|416.99|412.99|416.96|412.96|14
1611881890000|2021-01-29 00:58:10|416.98|412.98|416.94|412.94|416.98|412.98|416.94|412.94|16
1611881900000|2021-01-29 00:58:20|416.95|412.95|417|413|417.01|413.01|416.95|412.95|18
1611881910000|2021-01-29 00:58:30|417.01|413.01|417|413|417.01|413.01|417|413|2
1611881920000|2021-01-29 00:58:40|417.01|413.01|416.72|412.72|417.1|413.1|416.66|412.66|17
1611881930000|2021-01-29 00:58:50|416.93|412.93|417.35|413.35|417.37|413.37|416.93|412.93|29
1611881940000|2021-01-29 00:59:00|417.32|413.32|417.15|413.15|417.38|413.38|417.15|413.15|20
1611881950000|2021-01-29 00:59:10|417.13|413.13|417.15|413.15|417.19|413.19|417.13|413.13|10
1611881960000|2021-01-29 00:59:20|417.14|413.14|417.16|413.16|417.17|413.17|417.13|413.13|14
1611881970000|2021-01-29 00:59:30|417.17|413.17|417.06|413.06|417.17|413.17|416.95|412.95|20
1611881980000|2021-01-29 00:59:40|417.09|413.09|417.1|413.1|417.18|413.18|417.05|413.05|22
1611881990000|2021-01-29 00:59:50|417.08|413.08|417.09|413.09|417.14|413.14|417.06|413.06|15
1611882000000|2021-01-29 01:00:00|417.1|413.1|417.07|413.07|417.19|413.19|417.06|413.06|23
1611882010000|2021-01-29 01:00:10|417.08|413.08|417.2|413.2|417.22|413.22|417.08|413.08|18
1611882020000|2021-01-29 01:00:20|417.17|413.17|417.21|413.21|417.22|413.22|417.17|413.17|14
1611882030000|2021-01-29 01:00:30|417.22|413.22|417.25|413.25|417.31|413.31|417.2|413.2|21
1611882040000|2021-01-29 01:00:40|417.27|413.27|417.34|413.34|417.34|413.34|417.23|413.23|16
1611882050000|2021-01-29 01:00:50|417.33|413.33|417.4|413.4|417.41|413.41|417.33|413.33|21
1611882060000|2021-01-29 01:01:00|417.38|413.38|417.44|413.44|417.51|413.51|417.36|413.36|22
1611882070000|2021-01-29 01:01:10|417.41|413.41|417.82|413.82|417.82|413.82|417.4|413.4|15
1611882080000|2021-01-29 01:01:20|417.86|413.86|417.83|413.83|417.86|413.86|417.8|413.8|18
1611882090000|2021-01-29 01:01:30|417.84|413.84|417.77|413.77|417.93|413.93|417.77|413.77|16
1611882100000|2021-01-29 01:01:40|417.89|413.89|417.94|413.94|417.95|413.95|417.89|413.89|13
1611882110000|2021-01-29 01:01:50|417.9|413.9|418.01|414.01|418.01|414.01|417.89|413.89|12
1611882120000|2021-01-29 01:02:00|418.05|414.05|418.02|414.02|418.05|414.05|417.96|413.96|15
1611882130000|2021-01-29 01:02:10|418.03|414.03|418.05|414.05|418.08|414.08|418|414|20
1611882140000|2021-01-29 01:02:20|418.04|414.04|418.18|414.18|418.23|414.23|418.04|414.04|25
1611882150000|2021-01-29 01:02:30|418.2|414.2|418.2|414.2|418.24|414.24|418.19|414.19|17
1611882160000|2021-01-29 01:02:40|418.21|414.21|418.32|414.32|418.33|414.33|418.21|414.21|21
1611882170000|2021-01-29 01:02:50|418.33|414.33|418.32|414.32|418.34|414.34|418.3|414.3|19
1611882180000|2021-01-29 01:03:00|418.3|414.3|418.17|414.17|418.32|414.32|418.16|414.16|23
1611882190000|2021-01-29 01:03:10|418.18|414.18|417.94|413.94|418.19|414.19|417.93|413.93|20
1611882200000|2021-01-29 01:03:20|417.95|413.95|417.99|413.99|418.05|414.05|417.85|413.85|26
1611882210000|2021-01-29 01:03:30|418|414|418.04|414.04|418.08|414.08|418|414|19
1611882220000|2021-01-29 01:03:40|418.06|414.06|418.09|414.09|418.09|414.09|418.03|414.03|17
1611882230000|2021-01-29 01:03:50|418.08|414.08|417.75|413.75|418.11|414.11|417.75|413.75|24
1611882240000|2021-01-29 01:04:00|417.76|413.76|417.44|413.44|417.76|413.76|417.43|413.43|22
1611882250000|2021-01-29 01:04:10|417.45|413.45|417.09|413.09|417.45|413.45|417.02|413.02|26
1611882260000|2021-01-29 01:04:20|416.8|412.8|416.68|412.68|416.8|412.8|416.67|412.67|27
1611882270000|2021-01-29 01:04:30|416.67|412.67|416.54|412.54|416.67|412.67|416.5|412.5|25
1611882280000|2021-01-29 01:04:40|416.46|412.46|415.99|411.99|416.59|412.59|415.86|411.86|36
1611882290000|2021-01-29 01:04:50|415.98|411.98|415.75|411.75|415.98|411.98|415.64|411.64|29
1611882300000|2021-01-29 01:05:00|415.8|411.8|415.71|411.71|415.84|411.84|415.6|411.6|28
1611882310000|2021-01-29 01:05:10|415.69|411.69|415.58|411.58|415.83|411.83|415.58|411.58|25
1611882320000|2021-01-29 01:05:20|415.49|411.49|415.06|411.06|415.56|411.56|415.04|411.04|25
1611882330000|2021-01-29 01:05:30|415.05|411.05|415|411|415.17|411.17|414.94|410.94|20
1611882340000|2021-01-29 01:05:40|415.01|411.01|415.05|411.05|415.11|411.11|414.9|410.9|29
1611882350000|2021-01-29 01:05:50|415.13|411.13|415.09|411.09|415.22|411.22|415.07|411.07|24
1611882360000|2021-01-29 01:06:00|415.13|411.13|415.45|411.45|415.45|411.45|414.86|410.86|20
1611882370000|2021-01-29 01:06:10|415.44|411.44|415.59|411.59|415.68|411.68|415.38|411.38|32
1611882380000|2021-01-29 01:06:20|415.52|411.52|415.9|411.9|415.95|411.95|415.48|411.48|29
1611882390000|2021-01-29 01:06:30|415.97|411.97|416.3|412.3|416.3|412.3|415.91|411.91|31
1611882400000|2021-01-29 01:06:40|416.29|412.29|416.2|412.2|416.33|412.33|416.13|412.13|32
1611882410000|2021-01-29 01:06:50|416.26|412.26|416.14|412.14|416.27|412.27|416.14|412.14|27
1611882420000|2021-01-29 01:07:00|416.16|412.16|416.42|412.42|416.42|412.42|416.05|412.05|28
1611882430000|2021-01-29 01:07:10|416.43|412.43|416.51|412.51|416.51|412.51|416.36|412.36|21
1611882440000|2021-01-29 01:07:20|416.54|412.54|416.49|412.49|416.54|412.54|416.38|412.38|26
1611882450000|2021-01-29 01:07:30|416.48|412.48|416.22|412.22|416.48|412.48|416.22|412.22|23
1611882460000|2021-01-29 01:07:40|416.2|412.2|416.16|412.16|416.34|412.34|416.16|412.16|26
1611882470000|2021-01-29 01:07:50|416.15|412.15|416.39|412.39|416.4|412.4|415.87|411.87|30
1611882480000|2021-01-29 01:08:00|416.41|412.41|416.39|412.39|416.42|412.42|416.35|412.35|18
1611882490000|2021-01-29 01:08:10|416.4|412.4|416.35|412.35|416.4|412.4|416.25|412.25|14
1611882500000|2021-01-29 01:08:20|416.36|412.36|416.04|412.04|416.36|412.36|415.99|411.99|29
1611882510000|2021-01-29 01:08:30|416.03|412.03|415.97|411.97|416.16|412.16|415.94|411.94|26
1611882520000|2021-01-29 01:08:40|415.96|411.96|415.98|411.98|416.13|412.13|415.95|411.95|20
1611882530000|2021-01-29 01:08:50|415.99|411.99|415.73|411.73|416.06|412.06|415.73|411.73|29
1611882540000|2021-01-29 01:09:00|415.71|411.71|415.87|411.87|415.91|411.91|415.63|411.63|26
1611882550000|2021-01-29 01:09:10|415.85|411.85|415.75|411.75|415.85|411.85|415.74|411.74|25
1611882560000|2021-01-29 01:09:20|415.77|411.77|415.7|411.7|415.82|411.82|415.7|411.7|16
1611882570000|2021-01-29 01:09:30|415.71|411.71|415.74|411.74|415.79|411.79|415.71|411.71|11
1611882580000|2021-01-29 01:09:40|415.73|411.73|415.55|411.55|415.73|411.73|415.54|411.54|11
1611882590000|2021-01-29 01:09:50|415.53|411.53|415.47|411.47|415.53|411.53|415.45|411.45|16
1611882600000|2021-01-29 01:10:00|415.48|411.48|415.58|411.58|415.64|411.64|415.46|411.46|23
1611882610000|2021-01-29 01:10:10|415.59|411.59|415.71|411.71|415.72|411.72|415.58|411.58|10
1611882620000|2021-01-29 01:10:20|415.72|411.72|415.68|411.68|415.73|411.73|415.68|411.68|21
1611882630000|2021-01-29 01:10:30|415.66|411.66|415.64|411.64|415.71|411.71|415.63|411.63|16
1611882640000|2021-01-29 01:10:40|415.65|411.65|415.65|411.65|415.65|411.65|415.64|411.64|9
1611882650000|2021-01-29 01:10:50|415.64|411.64|415.62|411.62|415.66|411.66|415.47|411.47|17
1611882660000|2021-01-29 01:11:00|415.56|411.56|415.69|411.69|415.73|411.73|415.56|411.56|20
1611882670000|2021-01-29 01:11:10|415.67|411.67|415.59|411.59|415.72|411.72|415.58|411.58|15
1611882680000|2021-01-29 01:11:20|415.73|411.73|415.68|411.68|415.9|411.9|415.64|411.64|25
1611882690000|2021-01-29 01:11:30|415.66|411.66|415.47|411.47|415.66|411.66|415.47|411.47|19
1611882700000|2021-01-29 01:11:40|415.49|411.49|415.44|411.44|415.49|411.49|415.43|411.43|9
1611882710000|2021-01-29 01:11:50|415.43|411.43|415.46|411.46|415.49|411.49|415.41|411.41|8
1611882720000|2021-01-29 01:12:00|415.51|411.51|415.5|411.5|415.52|411.52|415.47|411.47|14
1611882730000|2021-01-29 01:12:10|415.48|411.48|415.37|411.37|415.5|411.5|415.37|411.37|9
1611882740000|2021-01-29 01:12:20|415.38|411.38|415.7|411.7|415.9|411.9|415.34|411.34|18
1611882750000|2021-01-29 01:12:30|415.93|411.93|416.99|412.99|416.99|412.99|415.59|411.59|34
1611882760000|2021-01-29 01:12:40|417.04|413.04|416.98|412.98|417.18|413.18|416.67|412.67|33
1611882770000|2021-01-29 01:12:50|417.01|413.01|417|413|417.21|413.21|416.88|412.88|27
1611882780000|2021-01-29 01:13:00|416.96|412.96|416.89|412.89|417.18|413.18|416.83|412.83|32
1611882790000|2021-01-29 01:13:10|416.88|412.88|417.07|413.07|417.19|413.19|416.88|412.88|24
1611882800000|2021-01-29 01:13:20|417.11|413.11|417.1|413.1|417.17|413.17|416.92|412.92|29
1611882810000|2021-01-29 01:13:30|417.14|413.14|417.11|413.11|417.24|413.24|417.09|413.09|24
1611882820000|2021-01-29 01:13:40|417.08|413.08|417.4|413.4|417.56|413.56|417.07|413.07|28
1611882830000|2021-01-29 01:13:50|417.37|413.37|417.21|413.21|417.56|413.56|417.2|413.2|25
1611882840000|2021-01-29 01:14:00|417.22|413.22|417.45|413.45|417.64|413.64|417.17|413.17|31
1611882850000|2021-01-29 01:14:10|417.47|413.47|417.58|413.58|417.62|413.62|417.44|413.44|26
1611882860000|2021-01-29 01:14:20|417.59|413.59|417.69|413.69|417.71|413.71|417.56|413.56|20
1611882870000|2021-01-29 01:14:30|417.68|413.68|417.7|413.7|417.71|413.71|417.62|413.62|24
1611882880000|2021-01-29 01:14:40|417.69|413.69|417.71|413.71|417.77|413.77|417.69|413.69|17
1611882890000|2021-01-29 01:14:50|417.7|413.7|417.76|413.76|417.77|413.77|417.7|413.7|4
1611882900000|2021-01-29 01:15:00|417.79|413.79|417.93|413.93|417.95|413.95|417.78|413.78|11
1611882910000|2021-01-29 01:15:10|417.9|413.9|417.64|413.64|417.93|413.93|417.64|413.64|18
1611882920000|2021-01-29 01:15:20|417.63|413.63|417.25|413.25|417.63|413.63|417.24|413.24|26
1611882930000|2021-01-29 01:15:30|417.26|413.26|417.25|413.25|417.28|413.28|417.2|413.2|18
1611882940000|2021-01-29 01:15:40|417.22|413.22|417.04|413.04|417.22|413.22|417.04|413.04|18
1611882950000|2021-01-29 01:15:50|417|413|416.86|412.86|417.01|413.01|416.86|412.86|28
1611882960000|2021-01-29 01:16:00|416.89|412.89|416.91|412.91|416.93|412.93|416.85|412.85|18
1611882970000|2021-01-29 01:16:10|416.9|412.9|416.92|412.92|416.97|412.97|416.83|412.83|29
1611882980000|2021-01-29 01:16:20|416.94|412.94|416.83|412.83|416.94|412.94|416.78|412.78|21
1611882990000|2021-01-29 01:16:30|416.8|412.8|416.76|412.76|416.81|412.81|416.76|412.76|17
1611883000000|2021-01-29 01:16:40|416.77|412.77|416.73|412.73|416.79|412.79|416.72|412.72|17
1611883010000|2021-01-29 01:16:50|416.74|412.74|416.65|412.65|416.75|412.75|416.65|412.65|24
1611883020000|2021-01-29 01:17:00|416.66|412.66|416.68|412.68|416.68|412.68|416.62|412.62|18
1611883030000|2021-01-29 01:17:10|416.71|412.71|416.62|412.62|416.75|412.75|416.62|412.62|23
1611883040000|2021-01-29 01:17:20|416.63|412.63|416.65|412.65|416.66|412.66|416.62|412.62|15
1611883050000|2021-01-29 01:17:30|416.64|412.64|416.18|412.18|416.64|412.64|416.18|412.18|17
1611883060000|2021-01-29 01:17:40|416.17|412.17|416.18|412.18|416.26|412.26|416.14|412.14|24
1611883070000|2021-01-29 01:17:50|416.17|412.17|416.17|412.17|416.23|412.23|416.13|412.13|24
1611883080000|2021-01-29 01:18:00|416.23|412.23|416.31|412.31|416.36|412.36|416.18|412.18|31
1611883090000|2021-01-29 01:18:10|416.34|412.34|416.36|412.36|416.39|412.39|416.32|412.32|15
1611883100000|2021-01-29 01:18:20|416.4|412.4|416.39|412.39|416.4|412.4|416.3|412.3|15
1611883110000|2021-01-29 01:18:30|416.34|412.34|416.34|412.34|416.41|412.41|416.34|412.34|13
1611883120000|2021-01-29 01:18:40|416.35|412.35|416.48|412.48|416.51|412.51|416.34|412.34|19
1611883130000|2021-01-29 01:18:50|416.49|412.49|416.44|412.44|416.5|412.5|416.43|412.43|20
1611883140000|2021-01-29 01:19:00|416.4|412.4|416.33|412.33|416.43|412.43|416.28|412.28|22
1611883150000|2021-01-29 01:19:10|416.32|412.32|416.22|412.22|416.35|412.35|416.22|412.22|15
1611883160000|2021-01-29 01:19:20|416.23|412.23|416.11|412.11|416.3|412.3|416.11|412.11|29
1611883170000|2021-01-29 01:19:30|416.13|412.13|416.05|412.05|416.19|412.19|416.01|412.01|24
1611883180000|2021-01-29 01:19:40|416.06|412.06|416.02|412.02|416.09|412.09|416.02|412.02|21
1611883190000|2021-01-29 01:19:50|416.03|412.03|415.8|411.8|416.03|412.03|415.8|411.8|20
1611883200000|2021-01-29 01:20:00|415.81|411.81|415.73|411.73|415.88|411.88|415.73|411.73|19
1611883210000|2021-01-29 01:20:10|415.74|411.74|415.72|411.72|415.75|411.75|415.6|411.6|20
1611883220000|2021-01-29 01:20:20|415.73|411.73|415.61|411.61|415.77|411.77|415.57|411.57|25
1611883230000|2021-01-29 01:20:30|415.59|411.59|415.54|411.54|415.59|411.59|415.53|411.53|18
1611883240000|2021-01-29 01:20:40|415.55|411.55|415.73|411.73|415.73|411.73|415.54|411.54|18
1611883250000|2021-01-29 01:20:50|415.71|411.71|415.42|411.42|415.72|411.72|415.42|411.42|26
1611883260000|2021-01-29 01:21:00|415.43|411.43|415.46|411.46|415.49|411.49|415.4|411.4|23
1611883270000|2021-01-29 01:21:10|415.48|411.48|415.47|411.47|415.51|411.51|415.44|411.44|11
1611883280000|2021-01-29 01:21:20|415.45|411.45|415.44|411.44|415.48|411.48|415.43|411.43|11
1611883290000|2021-01-29 01:21:30|415.48|411.48|415.71|411.71|415.72|411.72|415.48|411.48|22
1611883300000|2021-01-29 01:21:40|415.68|411.68|415.65|411.65|415.71|411.71|415.64|411.64|26
1611883310000|2021-01-29 01:21:50|415.64|411.64|415.59|411.59|415.69|411.69|415.53|411.53|26
1611883320000|2021-01-29 01:22:00|415.6|411.6|415.63|411.63|415.77|411.77|415.59|411.59|21
1611883330000|2021-01-29 01:22:10|415.59|411.59|415.6|411.6|415.7|411.7|415.56|411.56|22
1611883340000|2021-01-29 01:22:20|415.53|411.53|415.54|411.54|415.6|411.6|415.51|411.51|13
1611883350000|2021-01-29 01:22:30|415.53|411.53|415.48|411.48|415.59|411.59|415.48|411.48|32
1611883360000|2021-01-29 01:22:40|415.51|411.51|415.5|411.5|415.51|411.51|415.48|411.48|4
1611883370000|2021-01-29 01:22:50|415.49|411.49|415.54|411.54|415.57|411.57|415.48|411.48|22
1611883380000|2021-01-29 01:23:00|415.53|411.53|415.55|411.55|415.6|411.6|415.52|411.52|19
1611883390000|2021-01-29 01:23:10|415.53|411.53|415.54|411.54|415.56|411.56|415.47|411.47|22
1611883400000|2021-01-29 01:23:20|415.56|411.56|415.47|411.47|415.58|411.58|415.47|411.47|22
1611883410000|2021-01-29 01:23:30|415.46|411.46|415.61|411.61|415.61|411.61|415.45|411.45|20
1611883420000|2021-01-29 01:23:40|415.62|411.62|415.76|411.76|415.77|411.77|415.62|411.62|16
1611883430000|2021-01-29 01:23:50|415.78|411.78|415.78|411.78|415.8|411.8|415.75|411.75|15
1611883440000|2021-01-29 01:24:00|415.77|411.77|415.8|411.8|415.83|411.83|415.72|411.72|19
1611883450000|2021-01-29 01:24:10|415.78|411.78|415.75|411.75|415.78|411.78|415.74|411.74|6
1611883460000|2021-01-29 01:24:20|415.74|411.74|415.75|411.75|415.76|411.76|415.74|411.74|5
1611883470000|2021-01-29 01:24:30|415.77|411.77|415.75|411.75|415.77|411.77|415.75|411.75|2
1611883480000|2021-01-29 01:24:40|415.73|411.73|415.75|411.75|415.8|411.8|415.73|411.73|17
1611883490000|2021-01-29 01:24:50|415.76|411.76|415.75|411.75|415.77|411.77|415.74|411.74|17
1611883500000|2021-01-29 01:25:00|415.76|411.76|415.77|411.77|415.78|411.78|415.75|411.75|13
1611883510000|2021-01-29 01:25:10|415.76|411.76|415.55|411.55|415.79|411.79|415.55|411.55|21
1611883520000|2021-01-29 01:25:20|415.54|411.54|415.57|411.57|415.59|411.59|415.53|411.53|13
1611883530000|2021-01-29 01:25:30|415.56|411.56|415.59|411.59|415.59|411.59|415.55|411.55|12
1611883540000|2021-01-29 01:25:40|415.58|411.58|415.55|411.55|415.59|411.59|415.55|411.55|12
1611883550000|2021-01-29 01:25:50|415.56|411.56|415.46|411.46|415.57|411.57|415.46|411.46|17
1611883560000|2021-01-29 01:26:00|415.47|411.47|415.76|411.76|415.76|411.76|415.45|411.45|24
1611883570000|2021-01-29 01:26:10|415.75|411.75|415.66|411.66|415.79|411.79|415.66|411.66|15
1611883580000|2021-01-29 01:26:20|415.61|411.61|415.37|411.37|415.61|411.61|415.37|411.37|15
1611883590000|2021-01-29 01:26:30|415.28|411.28|415.21|411.21|415.28|411.28|415.17|411.17|14
1611883600000|2021-01-29 01:26:40|415.19|411.19|415.13|411.13|415.19|411.19|415.1|411.1|21
1611883610000|2021-01-29 01:26:50|415.14|411.14|415.17|411.17|415.2|411.2|414.99|410.99|25
1611883620000|2021-01-29 01:27:00|415.16|411.16|414.97|410.97|415.16|411.16|414.93|410.93|19
1611883630000|2021-01-29 01:27:10|415|411|414.86|410.86|415.08|411.08|414.8|410.8|20
1611883640000|2021-01-29 01:27:20|414.85|410.85|414.61|410.61|414.87|410.87|414.61|410.61|17
1611883650000|2021-01-29 01:27:30|414.6|410.6|414.75|410.75|414.77|410.77|414.6|410.6|19
1611883660000|2021-01-29 01:27:40|414.79|410.79|414.56|410.56|414.8|410.8|414.49|410.49|23
1611883670000|2021-01-29 01:27:50|414.55|410.55|414.53|410.53|414.64|410.64|414.5|410.5|21
1611883680000|2021-01-29 01:28:00|414.52|410.52|414.82|410.82|414.82|410.82|414.42|410.42|30
1611883690000|2021-01-29 01:28:10|414.85|410.85|414.88|410.88|415|411|414.85|410.85|21
1611883700000|2021-01-29 01:28:20|414.89|410.89|414.75|410.75|414.95|410.95|414.75|410.75|10
1611883710000|2021-01-29 01:28:30|414.74|410.74|414.75|410.75|414.78|410.78|414.74|410.74|13
1611883720000|2021-01-29 01:28:40|414.74|410.74|414.79|410.79|414.79|410.79|414.74|410.74|12
1611883730000|2021-01-29 01:28:50|414.75|410.75|414.68|410.68|414.79|410.79|414.67|410.67|10
1611883740000|2021-01-29 01:29:00|414.67|410.67|414.67|410.67|414.69|410.69|414.67|410.67|7
1611883750000|2021-01-29 01:29:10|414.68|410.68|414.68|410.68|414.71|410.71|414.65|410.65|16
1611883760000|2021-01-29 01:29:20|414.69|410.69|414.51|410.51|414.71|410.71|414.34|410.34|24
1611883770000|2021-01-29 01:29:30|414.38|410.38|414.5|410.5|414.56|410.56|414.36|410.36|21
1611883780000|2021-01-29 01:29:40|414.51|410.51|414.59|410.59|414.61|410.61|414.46|410.46|28
1611883790000|2021-01-29 01:29:50|414.58|410.58|414.31|410.31|414.6|410.6|414.3|410.3|26
1611883800000|2021-01-29 01:30:00|414.32|410.32|414.41|410.41|414.42|410.42|414.31|410.31|25
1611883810000|2021-01-29 01:30:10|414.42|410.42|414.44|410.44|414.44|410.44|414.37|410.37|16
1611883820000|2021-01-29 01:30:20|414.43|410.43|414.43|410.43|414.44|410.44|414.37|410.37|19
1611883830000|2021-01-29 01:30:30|414.44|410.44|414.78|410.78|414.78|410.78|414.39|410.39|23
1611883840000|2021-01-29 01:30:40|414.75|410.75|414.69|410.69|414.75|410.75|414.61|410.61|23
1611883850000|2021-01-29 01:30:50|414.68|410.68|414.82|410.82|414.85|410.85|414.66|410.66|24
1611883860000|2021-01-29 01:31:00|414.81|410.81|414.85|410.85|414.85|410.85|414.79|410.79|7
1611883870000|2021-01-29 01:31:10|414.8|410.8|414.8|410.8|414.85|410.85|414.8|410.8|5
1611883880000|2021-01-29 01:31:20|414.85|410.85|414.53|410.53|414.85|410.85|414.53|410.53|13
1611883890000|2021-01-29 01:31:30|414.54|410.54|414.43|410.43|414.71|410.71|414.42|410.42|21
1611883900000|2021-01-29 01:31:40|414.47|410.47|414.49|410.49|414.49|410.49|414.46|410.46|10
1611883910000|2021-01-29 01:31:50|414.48|410.48|414.48|410.48|414.49|410.49|414.42|410.42|13
1611883920000|2021-01-29 01:32:00|414.49|410.49|414.52|410.52|414.52|410.52|414.49|410.49|4
1611883930000|2021-01-29 01:32:10|414.53|410.53|414.36|410.36|414.56|410.56|414.36|410.36|6
1611883940000|2021-01-29 01:32:20|414.32|410.32|414.14|410.14|414.32|410.32|414.14|410.14|14
1611883950000|2021-01-29 01:32:30|414.15|410.15|414.08|410.08|414.15|410.15|414.07|410.07|4
1611883960000|2021-01-29 01:32:40|414.11|410.11|414.19|410.19|414.19|410.19|414.08|410.08|19
1611883970000|2021-01-29 01:32:50|414.2|410.2|414.12|410.12|414.2|410.2|414.12|410.12|20
1611883980000|2021-01-29 01:33:00|414.11|410.11|414.13|410.13|414.15|410.15|414.08|410.08|19
1611883990000|2021-01-29 01:33:10|414.1|410.1|413.91|409.91|414.1|410.1|413.9|409.9|22
1611884000000|2021-01-29 01:33:20|413.92|409.92|413.93|409.93|413.94|409.94|413.91|409.91|17
1611884010000|2021-01-29 01:33:30|413.95|409.95|413.72|409.72|413.96|409.96|413.7|409.7|20
1611884020000|2021-01-29 01:33:40|413.73|409.73|413.63|409.63|413.73|409.73|413.6|409.6|19
1611884030000|2021-01-29 01:33:50|413.64|409.64|413.61|409.61|413.64|409.64|413.6|409.6|19
1611884040000|2021-01-29 01:34:00|413.6|409.6|413.6|409.6|413.62|409.62|413.42|409.42|23
1611884050000|2021-01-29 01:34:10|413.67|409.67|413.72|409.72|413.77|409.77|413.67|409.67|25
1611884060000|2021-01-29 01:34:20|413.67|409.67|413.35|409.35|413.67|409.67|413.35|409.35|22
1611884070000|2021-01-29 01:34:30|413.36|409.36|413.33|409.33|413.36|409.36|413.29|409.29|21
1611884080000|2021-01-29 01:34:40|413.31|409.31|413.32|409.32|413.43|409.43|413.3|409.3|19
1611884090000|2021-01-29 01:34:50|413.31|409.31|413.34|409.34|413.34|409.34|413.3|409.3|8
1611884100000|2021-01-29 01:35:00|413.22|409.22|412.91|408.91|413.22|409.22|412.84|408.84|22
1611884110000|2021-01-29 01:35:10|412.9|408.9|412.96|408.96|412.99|408.99|412.9|408.9|19
1611884120000|2021-01-29 01:35:20|412.94|408.94|412.85|408.85|412.98|408.98|412.85|408.85|17
1611884130000|2021-01-29 01:35:30|412.82|408.82|412.94|408.94|412.94|408.94|412.82|408.82|24
1611884140000|2021-01-29 01:35:40|412.96|408.96|413.38|409.38|413.38|409.38|412.78|408.78|27
1611884150000|2021-01-29 01:35:50|413.4|409.4|413.23|409.23|413.4|409.4|413.19|409.19|18
1611884160000|2021-01-29 01:36:00|413.2|409.2|412.96|408.96|413.2|409.2|412.91|408.91|25
1611884170000|2021-01-29 01:36:10|412.95|408.95|412.92|408.92|412.96|408.96|412.91|408.91|14
1611884180000|2021-01-29 01:36:20|412.9|408.9|413.13|409.13|413.17|409.17|412.82|408.82|17
1611884190000|2021-01-29 01:36:30|413.11|409.11|413.13|409.13|413.16|409.16|413.11|409.11|8
1611884200000|2021-01-29 01:36:40|413.14|409.14|413.24|409.24|413.27|409.27|412.94|408.94|22
1611884210000|2021-01-29 01:36:50|413.26|409.26|413.1|409.1|413.27|409.27|412.99|408.99|25
1611884220000|2021-01-29 01:37:00|413.09|409.09|412.88|408.88|413.11|409.11|412.88|408.88|10
1611884230000|2021-01-29 01:37:10|413.05|409.05|412.89|408.89|413.16|409.16|412.89|408.89|24
1611884240000|2021-01-29 01:37:20|412.9|408.9|412.84|408.84|412.98|408.98|412.84|408.84|17
1611884250000|2021-01-29 01:37:30|412.85|408.85|413.37|409.37|413.39|409.39|412.85|408.85|26
1611884260000|2021-01-29 01:37:40|413.34|409.34|413.03|409.03|413.52|409.52|413.03|409.03|33
1611884270000|2021-01-29 01:37:50|413.02|409.02|412.75|408.75|413.02|409.02|412.75|408.75|21
1611884280000|2021-01-29 01:38:00|412.73|408.73|412.79|408.79|412.87|408.87|412.73|408.73|20
1611884290000|2021-01-29 01:38:10|412.77|408.77|412.44|408.44|412.82|408.82|412.41|408.41|24
1611884300000|2021-01-29 01:38:20|412.45|408.45|412.49|408.49|412.59|408.59|412.4|408.4|20
1611884310000|2021-01-29 01:38:30|412.5|408.5|412.42|408.42|412.51|408.51|412.33|408.33|26
1611884320000|2021-01-29 01:38:40|412.41|408.41|412.39|408.39|412.43|408.43|412.26|408.26|21
1611884330000|2021-01-29 01:38:50|412.38|408.38|412.54|408.54|412.64|408.64|412.34|408.34|29
1611884340000|2021-01-29 01:39:00|412.56|408.56|412.57|408.57|412.82|408.82|412.56|408.56|29
1611884350000|2021-01-29 01:39:10|412.49|408.49|412.66|408.66|412.69|408.69|412.49|408.49|26
1611884360000|2021-01-29 01:39:20|412.65|408.65|412.82|408.82|412.93|408.93|412.65|408.65|22
1611884370000|2021-01-29 01:39:30|412.81|408.81|412.91|408.91|412.91|408.91|412.81|408.81|23
1611884380000|2021-01-29 01:39:40|412.89|408.89|412.98|408.98|412.98|408.98|412.8|408.8|17
1611884390000|2021-01-29 01:39:50|412.97|408.97|412.92|408.92|412.98|408.98|412.91|408.91|14
1611884400000|2021-01-29 01:40:00|412.95|408.95|412.87|408.87|412.97|408.97|412.87|408.87|20
1611884410000|2021-01-29 01:40:10|412.86|408.86|412.69|408.69|412.92|408.92|412.69|408.69|22
1611884420000|2021-01-29 01:40:20|412.68|408.68|412.84|408.84|412.85|408.85|412.64|408.64|23
1611884430000|2021-01-29 01:40:30|412.85|408.85|413.04|409.04|413.17|409.17|412.84|408.84|22
1611884440000|2021-01-29 01:40:40|413.06|409.06|413.22|409.22|413.23|409.23|413.03|409.03|21
1611884450000|2021-01-29 01:40:50|413.21|409.21|413.21|409.21|413.34|409.34|413.13|409.13|15
1611884460000|2021-01-29 01:41:00|413.19|409.19|413.29|409.29|413.29|409.29|413.19|409.19|18
1611884470000|2021-01-29 01:41:10|413.28|409.28|413.21|409.21|413.28|409.28|413.2|409.2|14
1611884480000|2021-01-29 01:41:20|413.2|409.2|413.24|409.24|413.24|409.24|413.2|409.2|3
1611884490000|2021-01-29 01:41:30|413.28|409.28|413.22|409.22|413.29|409.29|413.22|409.22|14
1611884500000|2021-01-29 01:41:40|413.21|409.21|413.27|409.27|413.3|409.3|413.2|409.2|16
1611884510000|2021-01-29 01:41:50|413.28|409.28|413.27|409.27|413.28|409.28|413.23|409.23|21
1611884520000|2021-01-29 01:42:00|413.26|409.26|413.34|409.34|413.37|409.37|413.11|409.11|26
1611884530000|2021-01-29 01:42:10|413.16|409.16|413.24|409.24|413.37|409.37|413.12|409.12|19
1611884540000|2021-01-29 01:42:20|413.26|409.26|413.36|409.36|413.36|409.36|413.14|409.14|21
1611884550000|2021-01-29 01:42:30|413.35|409.35|413.19|409.19|413.35|409.35|413.09|409.09|17
1611884560000|2021-01-29 01:42:40|413.2|409.2|413.2|409.2|413.23|409.23|413.19|409.19|14
1611884570000|2021-01-29 01:42:50|413.39|409.39|413.22|409.22|413.42|409.42|413.22|409.22|19
1611884580000|2021-01-29 01:43:00|413.21|409.21|413.1|409.1|413.21|409.21|412.95|408.95|16
1611884590000|2021-01-29 01:43:10|412.96|408.96|412.45|408.45|412.97|408.97|412.45|408.45|23
1611884600000|2021-01-29 01:43:20|412.55|408.55|412.61|408.61|412.71|408.71|412.54|408.54|23
1611884610000|2021-01-29 01:43:30|412.65|408.65|412.73|408.73|412.78|408.78|412.57|408.57|25
1611884620000|2021-01-29 01:43:40|412.76|408.76|412.84|408.84|412.92|408.92|412.75|408.75|24
1611884630000|2021-01-29 01:43:50|412.83|408.83|412.71|408.71|412.84|408.84|412.71|408.71|23
1611884640000|2021-01-29 01:44:00|412.7|408.7|412.53|408.53|412.7|408.7|412.53|408.53|19
1611884650000|2021-01-29 01:44:10|412.55|408.55|412.52|408.52|412.65|408.65|412.48|408.48|27
1611884660000|2021-01-29 01:44:20|412.62|408.62|412.5|408.5|412.68|408.68|412.49|408.49|24
1611884670000|2021-01-29 01:44:30|412.47|408.47|412.36|408.36|412.5|408.5|412.35|408.35|26
1611884680000|2021-01-29 01:44:40|412.37|408.37|412.46|408.46|412.46|408.46|412.35|408.35|26
1611884690000|2021-01-29 01:44:50|412.45|408.45|412.46|408.46|412.46|408.46|412.42|408.42|16
1611884700000|2021-01-29 01:45:00|412.44|408.44|412.68|408.68|412.69|408.69|412.42|408.42|23
1611884710000|2021-01-29 01:45:10|412.65|408.65|412.92|408.92|412.92|408.92|412.51|408.51|21
1611884720000|2021-01-29 01:45:20|413.04|409.04|413.07|409.07|413.08|409.08|412.93|408.93|18
1611884730000|2021-01-29 01:45:30|413.08|409.08|412.93|408.93|413.08|409.08|412.87|408.87|11
1611884740000|2021-01-29 01:45:40|412.92|408.92|412.93|408.93|412.93|408.93|412.92|408.92|8
1611884750000|2021-01-29 01:45:50|412.95|408.95|413.09|409.09|413.23|409.23|412.95|408.95|26
1611884760000|2021-01-29 01:46:00|413.07|409.07|412.94|408.94|413.09|409.09|412.93|408.93|22
1611884770000|2021-01-29 01:46:10|412.95|408.95|413.14|409.14|413.16|409.16|412.92|408.92|26
1611884780000|2021-01-29 01:46:20|413.17|409.17|413.15|409.15|413.29|409.29|413.02|409.02|25
1611884790000|2021-01-29 01:46:30|413.18|409.18|413.16|409.16|413.27|409.27|413.1|409.1|24
1611884800000|2021-01-29 01:46:40|413.17|409.17|413.09|409.09|413.17|409.17|412.96|408.96|31
1611884810000|2021-01-29 01:46:50|413.08|409.08|413.29|409.29|413.36|409.36|413.08|409.08|15
1611884820000|2021-01-29 01:47:00|413.28|409.28|413.27|409.27|413.31|409.31|413.25|409.25|17
1611884830000|2021-01-29 01:47:10|413.29|409.29|413.14|409.14|413.29|409.29|413.14|409.14|19
1611884840000|2021-01-29 01:47:20|413.15|409.15|412.85|408.85|413.17|409.17|412.85|408.85|21
1611884850000|2021-01-29 01:47:30|412.88|408.88|413.03|409.03|413.15|409.15|412.86|408.86|25
1611884860000|2021-01-29 01:47:40|413.02|409.02|413.12|409.12|413.18|409.18|412.99|408.99|25
1611884870000|2021-01-29 01:47:50|413.1|409.1|413.08|409.08|413.14|409.14|413.04|409.04|14
1611884880000|2021-01-29 01:48:00|413.16|409.16|413.82|409.82|413.87|409.87|413.12|409.12|30
1611884890000|2021-01-29 01:48:10|413.81|409.81|413.92|409.92|413.95|409.95|413.81|409.81|20
1611884900000|2021-01-29 01:48:20|413.88|409.88|413.87|409.87|413.89|409.89|413.82|409.82|23
1611884910000|2021-01-29 01:48:30|413.88|409.88|413.92|409.92|413.97|409.97|413.88|409.88|18
1611884920000|2021-01-29 01:48:40|413.93|409.93|413.91|409.91|413.98|409.98|413.9|409.9|10
1611884930000|2021-01-29 01:48:50|413.9|409.9|413.85|409.85|413.91|409.91|413.85|409.85|15
1611884940000|2021-01-29 01:49:00|413.84|409.84|413.65|409.65|413.98|409.98|413.65|409.65|23
1611884950000|2021-01-29 01:49:10|413.73|409.73|413.37|409.37|413.73|409.73|413.34|409.34|16
1611884960000|2021-01-29 01:49:20|413.29|409.29|413.18|409.18|413.37|409.37|413.09|409.09|25
1611884970000|2021-01-29 01:49:30|413.17|409.17|412.94|408.94|413.2|409.2|412.94|408.94|18
1611884980000|2021-01-29 01:49:40|412.92|408.92|412.76|408.76|412.92|408.92|412.74|408.74|27
1611884990000|2021-01-29 01:49:50|412.77|408.77|412.97|408.97|412.98|408.98|412.74|408.74|31
1611885000000|2021-01-29 01:50:00|412.91|408.91|412.92|408.92|413.08|409.08|412.91|408.91|19
1611885010000|2021-01-29 01:50:10|412.93|408.93|412.85|408.85|412.93|408.93|412.78|408.78|27
1611885020000|2021-01-29 01:50:20|412.89|408.89|412.96|408.96|413.01|409.01|412.86|408.86|17
1611885030000|2021-01-29 01:50:30|412.97|408.97|413.11|409.11|413.11|409.11|412.93|408.93|22
1611885040000|2021-01-29 01:50:40|413.1|409.1|413.12|409.12|413.16|409.16|413.1|409.1|9
1611885050000|2021-01-29 01:50:50|413.13|409.13|413.41|409.41|413.41|409.41|413.13|409.13|26
1611885060000|2021-01-29 01:51:00|413.28|409.28|413.13|409.13|413.37|409.37|413.11|409.11|23
1611885070000|2021-01-29 01:51:10|413.1|409.1|413.23|409.23|413.23|409.23|413.07|409.07|23
1611885080000|2021-01-29 01:51:20|413.19|409.19|413.2|409.2|413.25|409.25|413.15|409.15|19
1611885090000|2021-01-29 01:51:30|413.19|409.19|413.15|409.15|413.22|409.22|413.14|409.14|18
1611885100000|2021-01-29 01:51:40|413.14|409.14|413.21|409.21|413.24|409.24|413.08|409.08|18
1611885110000|2021-01-29 01:51:50|413.18|409.18|413.21|409.21|413.25|409.25|413.18|409.18|10
1611885120000|2021-01-29 01:52:00|413.25|409.25|413.57|409.57|413.64|409.64|413.18|409.18|18
1611885130000|2021-01-29 01:52:10|413.6|409.6|413.61|409.61|413.71|409.71|413.6|409.6|28
1611885140000|2021-01-29 01:52:20|413.66|409.66|413.62|409.62|413.67|409.67|413.6|409.6|9
1611885150000|2021-01-29 01:52:30|413.63|409.63|413.76|409.76|413.78|409.78|413.62|409.62|15
1611885160000|2021-01-29 01:52:40|413.77|409.77|414.05|410.05|414.1|410.1|413.77|409.77|18
1611885170000|2021-01-29 01:52:50|414.08|410.08|414.21|410.21|414.21|410.21|414.07|410.07|19
1611885180000|2021-01-29 01:53:00|414.2|410.2|413.99|409.99|414.23|410.23|413.99|409.99|22
1611885190000|2021-01-29 01:53:10|413.98|409.98|413.96|409.96|414.05|410.05|413.96|409.96|14
1611885200000|2021-01-29 01:53:20|413.97|409.97|414.12|410.12|414.13|410.13|413.93|409.93|13
1611885210000|2021-01-29 01:53:30|414.1|410.1|414.14|410.14|414.14|410.14|414.04|410.04|16
1611885220000|2021-01-29 01:53:40|414.13|410.13|414.12|410.12|414.14|410.14|414.12|410.12|10
1611885230000|2021-01-29 01:53:50|414.13|410.13|413.87|409.87|414.13|410.13|413.84|409.84|22
1611885240000|2021-01-29 01:54:00|413.88|409.88|413.79|409.79|413.88|409.88|413.79|409.79|20
1611885250000|2021-01-29 01:54:10|413.68|409.68|413.59|409.59|413.69|409.69|413.43|409.43|26
1611885260000|2021-01-29 01:54:20|413.58|409.58|413.56|409.56|413.58|409.58|413.56|409.56|9
1611885270000|2021-01-29 01:54:30|413.57|409.57|413.26|409.26|413.57|409.57|413.26|409.26|20
1611885280000|2021-01-29 01:54:40|413.27|409.27|413.25|409.25|413.32|409.32|413.25|409.25|12
1611885290000|2021-01-29 01:54:50|413.27|409.27|413.38|409.38|413.46|409.46|413.21|409.21|20
1611885300000|2021-01-29 01:55:00|413.37|409.37|413.6|409.6|413.61|409.61|413.37|409.37|24
1611885310000|2021-01-29 01:55:10|413.61|409.61|413.79|409.79|413.89|409.89|413.61|409.61|29
1611885320000|2021-01-29 01:55:20|413.8|409.8|413.76|409.76|413.9|409.9|413.73|409.73|21
1611885330000|2021-01-29 01:55:30|413.74|409.74|413.67|409.67|413.75|409.75|413.63|409.63|25
1611885340000|2021-01-29 01:55:40|413.66|409.66|413.79|409.79|413.79|409.79|413.59|409.59|24
1611885350000|2021-01-29 01:55:50|413.7|409.7|413.67|409.67|413.76|409.76|413.67|409.67|15
1611885360000|2021-01-29 01:56:00|413.66|409.66|413.86|409.86|413.86|409.86|413.53|409.53|24
1611885370000|2021-01-29 01:56:10|413.85|409.85|413.94|409.94|413.94|409.94|413.85|409.85|6
1611885380000|2021-01-29 01:56:20|413.93|409.93|413.94|409.94|413.95|409.95|413.92|409.92|14
1611885390000|2021-01-29 01:56:30|413.93|409.93|413.91|409.91|413.93|409.93|413.88|409.88|10
1611885400000|2021-01-29 01:56:40|413.95|409.95|413.87|409.87|413.95|409.95|413.8|409.8|20
1611885410000|2021-01-29 01:56:50|413.85|409.85|413.84|409.84|413.93|409.93|413.81|409.81|13
1611885420000|2021-01-29 01:57:00|413.85|409.85|413.83|409.83|413.94|409.94|413.83|409.83|18
1611885430000|2021-01-29 01:57:10|413.85|409.85|413.69|409.69|413.87|409.87|413.69|409.69|20
1611885440000|2021-01-29 01:57:20|413.71|409.71|413.43|409.43|413.71|409.71|413.43|409.43|21
1611885450000|2021-01-29 01:57:30|413.48|409.48|413.42|409.42|413.51|409.51|413.42|409.42|14
1611885460000|2021-01-29 01:57:40|413.43|409.43|413.44|409.44|413.51|409.51|413.43|409.43|11
1611885470000|2021-01-29 01:57:50|413.48|409.48|413.59|409.59|413.64|409.64|413.42|409.42|18
1611885480000|2021-01-29 01:58:00|413.61|409.61|413.59|409.59|413.61|409.61|413.54|409.54|16
1611885490000|2021-01-29 01:58:10|413.58|409.58|413.52|409.52|413.58|409.58|413.48|409.48|16
1611885500000|2021-01-29 01:58:20|413.54|409.54|413.53|409.53|413.57|409.57|413.52|409.52|18
1611885510000|2021-01-29 01:58:30|413.54|409.54|413.55|409.55|413.6|409.6|413.5|409.5|14
1611885520000|2021-01-29 01:58:40|413.74|409.74|413.84|409.84|413.88|409.88|413.7|409.7|20
1611885530000|2021-01-29 01:58:50|413.81|409.81|413.94|409.94|413.95|409.95|413.74|409.74|18
1611885540000|2021-01-29 01:59:00|414.02|410.02|414.01|410.01|414.07|410.07|413.97|409.97|24
1611885550000|2021-01-29 01:59:10|414.06|410.06|414.04|410.04|414.13|410.13|414|410|23
1611885560000|2021-01-29 01:59:20|414.03|410.03|413.92|409.92|414.03|410.03|413.83|409.83|12
1611885570000|2021-01-29 01:59:30|413.9|409.9|413.84|409.84|413.98|409.98|413.83|409.83|18
1611885580000|2021-01-29 01:59:40|413.85|409.85|413.87|409.87|413.87|409.87|413.8|409.8|10
1611885590000|2021-01-29 01:59:50|413.86|409.86|413.81|409.81|413.86|409.86|413.81|409.81|13
1611885600000|2021-01-29 02:00:00|413.84|409.84|413.33|409.33|413.84|409.84|413.21|409.21|27
1611885610000|2021-01-29 02:00:10|413.41|409.41|413.68|409.68|413.69|409.69|413.37|409.37|27
1611885620000|2021-01-29 02:00:20|413.69|409.69|413.5|409.5|413.75|409.75|413.5|409.5|19
1611885630000|2021-01-29 02:00:30|413.51|409.51|413.52|409.52|413.67|409.67|413.48|409.48|22
1611885640000|2021-01-29 02:00:40|413.51|409.51|413.49|409.49|413.52|409.52|413.48|409.48|13
1611885650000|2021-01-29 02:00:50|413.62|409.62|413.68|409.68|413.68|409.68|413.62|409.62|19
1611885660000|2021-01-29 02:01:00|413.66|409.66|413.69|409.69|413.69|409.69|413.52|409.52|10
1611885670000|2021-01-29 02:01:10|413.64|409.64|413.97|409.97|414.1|410.1|413.56|409.56|14
1611885680000|2021-01-29 02:01:20|413.96|409.96|414.05|410.05|414.05|410.05|413.96|409.96|8
1611885690000|2021-01-29 02:01:30|414.06|410.06|413.93|409.93|414.06|410.06|413.93|409.93|9
1611885700000|2021-01-29 02:01:40|413.94|409.94|414|410|414.02|410.02|413.93|409.93|18
1611885710000|2021-01-29 02:01:50|414.01|410.01|413.97|409.97|414.01|410.01|413.97|409.97|13
1611885720000|2021-01-29 02:02:00|413.98|409.98|414.03|410.03|414.04|410.04|413.98|409.98|24
1611885730000|2021-01-29 02:02:10|413.88|409.88|413.83|409.83|413.93|409.93|413.77|409.77|24
1611885740000|2021-01-29 02:02:20|413.81|409.81|413.81|409.81|413.82|409.82|413.8|409.8|6
1611885750000|2021-01-29 02:02:30|413.8|409.8|413.87|409.87|413.87|409.87|413.77|409.77|14
1611885760000|2021-01-29 02:02:40|413.88|409.88|413.92|409.92|413.92|409.92|413.86|409.86|6
1611885770000|2021-01-29 02:02:50|413.93|409.93|413.95|409.95|413.96|409.96|413.92|409.92|16
1611885780000|2021-01-29 02:03:00|413.96|409.96|414.02|410.02|414.02|410.02|413.93|409.93|13
1611885790000|2021-01-29 02:03:10|414.01|410.01|413.99|409.99|414.01|410.01|413.99|409.99|5
1611885800000|2021-01-29 02:03:20|413.98|409.98|413.87|409.87|413.98|409.98|413.85|409.85|17
1611885810000|2021-01-29 02:03:30|413.85|409.85|413.85|409.85|413.88|409.88|413.85|409.85|10
1611885820000|2021-01-29 02:03:40|413.86|409.86|413.59|409.59|413.86|409.86|413.59|409.59|11
1611885830000|2021-01-29 02:03:50|413.67|409.67|413.55|409.55|413.67|409.67|413.55|409.55|14
1611885840000|2021-01-29 02:04:00|413.56|409.56|413.58|409.58|413.61|409.61|413.55|409.55|20
1611885850000|2021-01-29 02:04:10|413.57|409.57|413.31|409.31|413.59|409.59|413.31|409.31|21
1611885860000|2021-01-29 02:04:20|413.3|409.3|413.27|409.27|413.3|409.3|413.15|409.15|19
1611885870000|2021-01-29 02:04:30|413.28|409.28|413.22|409.22|413.29|409.29|413.12|409.12|20
1611885880000|2021-01-29 02:04:40|413.21|409.21|413.11|409.11|413.25|409.25|413.05|409.05|27
1611885890000|2021-01-29 02:04:50|413.12|409.12|412.73|408.73|413.12|409.12|412.72|408.72|21
1611885900000|2021-01-29 02:05:00|412.72|408.72|412.53|408.53|412.72|408.72|412.53|408.53|21
1611885910000|2021-01-29 02:05:10|412.52|408.52|412.29|408.29|412.52|408.52|412.28|408.28|24
1611885920000|2021-01-29 02:05:20|412.27|408.27|412.24|408.24|412.27|408.27|412.22|408.22|16
1611885930000|2021-01-29 02:05:30|412.23|408.23|412.08|408.08|412.23|408.23|412.07|408.07|15
1611885940000|2021-01-29 02:05:40|412.1|408.1|412.23|408.23|412.23|408.23|412.1|408.1|16
1611885950000|2021-01-29 02:05:50|412.24|408.24|412.26|408.26|412.28|408.28|412.23|408.23|12
1611885960000|2021-01-29 02:06:00|412.27|408.27|412.29|408.29|412.37|408.37|412.27|408.27|25
1611885970000|2021-01-29 02:06:10|412.28|408.28|412.34|408.34|412.34|408.34|412.27|408.27|18
1611885980000|2021-01-29 02:06:20|412.33|408.33|412.41|408.41|412.44|408.44|412.32|408.32|21
1611885990000|2021-01-29 02:06:30|412.42|408.42|412.53|408.53|412.54|408.54|412.33|408.33|20
1611886000000|2021-01-29 02:06:40|412.51|408.51|412.78|408.78|412.86|408.86|412.44|408.44|17
1611886010000|2021-01-29 02:06:50|412.82|408.82|413.17|409.17|413.22|409.22|412.82|408.82|21
1611886020000|2021-01-29 02:07:00|413.58|409.58|413.38|409.38|413.64|409.64|413.28|409.28|23
1611886030000|2021-01-29 02:07:10|413.3|409.3|413.33|409.33|413.83|409.83|412.92|408.92|19
1611886040000|2021-01-29 02:07:20|413.34|409.34|413.85|409.85|413.88|409.88|413.23|409.23|28
1611886050000|2021-01-29 02:07:30|413.84|409.84|413.88|409.88|413.92|409.92|413.81|409.81|20
1611886060000|2021-01-29 02:07:40|413.9|409.9|413.94|409.94|413.94|409.94|413.74|409.74|26
1611886070000|2021-01-29 02:07:50|413.86|409.86|414.17|410.17|414.17|410.17|413.86|409.86|24
1611886080000|2021-01-29 02:08:00|414.16|410.16|413.97|409.97|414.17|410.17|413.97|409.97|18
1611886090000|2021-01-29 02:08:10|413.96|409.96|413.67|409.67|413.96|409.96|413.67|409.67|30
1611886100000|2021-01-29 02:08:20|413.66|409.66|413.67|409.67|413.68|409.68|413.57|409.57|27
1611886110000|2021-01-29 02:08:30|413.65|409.65|413.67|409.67|413.67|409.67|413.58|409.58|18
1611886120000|2021-01-29 02:08:40|413.65|409.65|413.83|409.83|413.87|409.87|413.63|409.63|27
1611886130000|2021-01-29 02:08:50|413.81|409.81|413.34|409.34|413.81|409.81|413.34|409.34|25
1611886140000|2021-01-29 02:09:00|413.36|409.36|413.46|409.46|413.47|409.47|413.29|409.29|29
1611886150000|2021-01-29 02:09:10|413.45|409.45|413.38|409.38|413.5|409.5|413.38|409.38|24
1611886160000|2021-01-29 02:09:20|413.39|409.39|413.63|409.63|413.67|409.67|413.38|409.38|22
1611886170000|2021-01-29 02:09:30|413.61|409.61|413.49|409.49|413.61|409.61|413.48|409.48|22
1611886180000|2021-01-29 02:09:40|413.51|409.51|413.39|409.39|413.56|409.56|413.33|409.33|30
1611886190000|2021-01-29 02:09:50|413.37|409.37|413.35|409.35|413.38|409.38|413.27|409.27|25
1611886200000|2021-01-29 02:10:00|413.37|409.37|413.3|409.3|413.37|409.37|413.23|409.23|19
1611886210000|2021-01-29 02:10:10|413.33|409.33|413.51|409.51|413.51|409.51|413.31|409.31|19
1611886220000|2021-01-29 02:10:20|413.53|409.53|413.67|409.67|413.72|409.72|413.53|409.53|23
1611886230000|2021-01-29 02:10:30|413.66|409.66|413.64|409.64|413.71|409.71|413.6|409.6|21
1611886240000|2021-01-29 02:10:40|413.54|409.54|413.46|409.46|413.57|409.57|413.33|409.33|22
1611886250000|2021-01-29 02:10:50|413.32|409.32|413.6|409.6|413.6|409.6|413.32|409.32|12
1611886260000|2021-01-29 02:11:00|413.62|409.62|413.53|409.53|413.82|409.82|413.43|409.43|17
1611886270000|2021-01-29 02:11:10|413.55|409.55|413.72|409.72|413.72|409.72|413.43|409.43|18
1611886280000|2021-01-29 02:11:20|413.71|409.71|413.66|409.66|413.71|409.71|413.41|409.41|19
1611886290000|2021-01-29 02:11:30|413.65|409.65|413.67|409.67|413.68|409.68|413.64|409.64|17
1611886300000|2021-01-29 02:11:40|413.66|409.66|413.51|409.51|413.67|409.67|413.51|409.51|20
1611886310000|2021-01-29 02:11:50|413.59|409.59|413.55|409.55|413.65|409.65|413.48|409.48|13
1611886320000|2021-01-29 02:12:00|413.58|409.58|413.55|409.55|413.58|409.58|413.29|409.29|21
1611886330000|2021-01-29 02:12:10|413.49|409.49|413.61|409.61|413.75|409.75|413.49|409.49|18
1611886340000|2021-01-29 02:12:20|413.54|409.54|413.58|409.58|413.59|409.59|413.51|409.51|16
1611886350000|2021-01-29 02:12:30|413.59|409.59|413.69|409.69|413.69|409.69|413.57|409.57|13
1611886360000|2021-01-29 02:12:40|413.68|409.68|413.64|409.64|413.69|409.69|413.64|409.64|7
1611886370000|2021-01-29 02:12:50|413.63|409.63|413.62|409.62|413.63|409.63|413.6|409.6|14
1611886380000|2021-01-29 02:13:00|413.64|409.64|413.72|409.72|413.73|409.73|413.62|409.62|16
1611886390000|2021-01-29 02:13:10|413.69|409.69|413.68|409.68|413.72|409.72|413.67|409.67|8
1611886400000|2021-01-29 02:13:20|413.69|409.69|413.69|409.69|413.7|409.7|413.56|409.56|23
1611886410000|2021-01-29 02:13:30|413.68|409.68|413.75|409.75|413.75|409.75|413.66|409.66|16
1611886420000|2021-01-29 02:13:40|413.73|409.73|413.72|409.72|413.75|409.75|413.71|409.71|10
1611886430000|2021-01-29 02:13:50|413.75|409.75|413.77|409.77|413.77|409.77|413.72|409.72|7
1611886440000|2021-01-29 02:14:00|413.75|409.75|413.79|409.79|413.79|409.79|413.75|409.75|11
1611886450000|2021-01-29 02:14:10|413.77|409.77|413.92|409.92|413.94|409.94|413.75|409.75|12
1611886460000|2021-01-29 02:14:20|413.89|409.89|413.8|409.8|413.9|409.9|413.77|409.77|15
1611886470000|2021-01-29 02:14:30|413.77|409.77|413.8|409.8|413.8|409.8|413.77|409.77|10
1611886480000|2021-01-29 02:14:40|413.77|409.77|413.71|409.71|413.81|409.81|413.59|409.59|16
1611886490000|2021-01-29 02:14:50|413.73|409.73|413.77|409.77|413.77|409.77|413.72|409.72|8
1611886500000|2021-01-29 02:15:00|413.75|409.75|413.86|409.86|413.88|409.88|413.75|409.75|11
1611886510000|2021-01-29 02:15:10|413.84|409.84|413.77|409.77|413.85|409.85|413.71|409.71|13
1611886520000|2021-01-29 02:15:20|413.76|409.76|413.69|409.69|413.77|409.77|413.69|409.69|13
1611886530000|2021-01-29 02:15:30|413.68|409.68|413.79|409.79|413.93|409.93|413.67|409.67|13
1611886540000|2021-01-29 02:15:40|413.8|409.8|413.8|409.8|413.8|409.8|413.79|409.79|3
1611886550000|2021-01-29 02:15:50|413.79|409.79|413.81|409.81|413.81|409.81|413.75|409.75|11
1611886560000|2021-01-29 02:16:00|413.8|409.8|413.76|409.76|413.81|409.81|413.73|409.73|8
1611886570000|2021-01-29 02:16:10|413.79|409.79|413.77|409.77|413.79|409.79|413.76|409.76|3
1611886580000|2021-01-29 02:16:20|413.76|409.76|413.77|409.77|413.84|409.84|413.74|409.74|14
1611886590000|2021-01-29 02:16:30|413.75|409.75|413.76|409.76|413.81|409.81|413.74|409.74|14
1611886600000|2021-01-29 02:16:40|413.78|409.78|413.83|409.83|413.87|409.87|413.77|409.77|20
1611886610000|2021-01-29 02:16:50|413.82|409.82|413.72|409.72|413.83|409.83|413.71|409.71|15
1611886620000|2021-01-29 02:17:00|413.73|409.73|413.8|409.8|413.8|409.8|413.7|409.7|24
1611886630000|2021-01-29 02:17:10|413.88|409.88|413.98|409.98|413.98|409.98|413.8|409.8|15
1611886640000|2021-01-29 02:17:20|413.92|409.92|413.99|409.99|414|410|413.92|409.92|15
1611886650000|2021-01-29 02:17:30|414|410|414.07|410.07|414.07|410.07|413.93|409.93|20
1611886660000|2021-01-29 02:17:40|413.99|409.99|413.98|409.98|414.2|410.2|413.93|409.93|18
1611886670000|2021-01-29 02:17:50|413.99|409.99|414.19|410.19|414.19|410.19|413.91|409.91|14
1611886680000|2021-01-29 02:18:00|414.2|410.2|414.26|410.26|414.32|410.32|414.17|410.17|18
1611886690000|2021-01-29 02:18:10|414.24|410.24|414.21|410.21|414.26|410.26|414.21|410.21|20
1611886700000|2021-01-29 02:18:20|414.22|410.22|414.21|410.21|414.25|410.25|414.17|410.17|9
1611886710000|2021-01-29 02:18:30|414.23|410.23|414.23|410.23|414.25|410.25|414.22|410.22|5
1611886730000|2021-01-29 02:18:50|414.22|410.22|414.1|410.1|414.22|410.22|413.93|409.93|21
1611886740000|2021-01-29 02:19:00|414.09|410.09|414.14|410.14|414.23|410.23|414.02|410.02|20
1611886750000|2021-01-29 02:19:10|414.15|410.15|414.18|410.18|414.25|410.25|414.15|410.15|17
1611886760000|2021-01-29 02:19:20|414.17|410.17|414.22|410.22|414.22|410.22|414.17|410.17|13
1611886770000|2021-01-29 02:19:30|414.19|410.19|414.24|410.24|414.25|410.25|414.19|410.19|14
1611886780000|2021-01-29 02:19:40|414.22|410.22|414.2|410.2|414.24|410.24|414.2|410.2|7
1611886790000|2021-01-29 02:19:50|414.21|410.21|414.26|410.26|414.38|410.38|414.21|410.21|13
1611886800000|2021-01-29 02:20:00|414.28|410.28|414.22|410.22|414.28|410.28|414.2|410.2|7
1611886810000|2021-01-29 02:20:10|414.23|410.23|414.27|410.27|414.27|410.27|414.22|410.22|4
1611886820000|2021-01-29 02:20:20|414.28|410.28|414.23|410.23|414.28|410.28|414.22|410.22|7
1611886830000|2021-01-29 02:20:30|414.25|410.25|414.23|410.23|414.26|410.26|414.2|410.2|14
1611886850000|2021-01-29 02:20:50|414.25|410.25|414.23|410.23|414.25|410.25|414.23|410.23|2
1611886860000|2021-01-29 02:21:00|414.22|410.22|414.36|410.36|414.5|410.5|414.22|410.22|24
1611886870000|2021-01-29 02:21:10|414.35|410.35|414.34|410.34|414.35|410.35|414.31|410.31|5
1611886880000|2021-01-29 02:21:20|414.32|410.32|414.32|410.32|414.35|410.35|414.32|410.32|10
1611886890000|2021-01-29 02:21:30|414.3|410.3|414.37|410.37|414.37|410.37|414.3|410.3|7
1611886900000|2021-01-29 02:21:40|414.34|410.34|414.34|410.34|414.37|410.37|414.34|410.34|9
1611886910000|2021-01-29 02:21:50|414.37|410.37|414.3|410.3|414.67|410.67|414.3|410.3|16
1611886920000|2021-01-29 02:22:00|414.42|410.42|414.46|410.46|414.73|410.73|414.3|410.3|15
1611886930000|2021-01-29 02:22:10|414.36|410.36|414.47|410.47|414.48|410.48|414.36|410.36|8
1611886940000|2021-01-29 02:22:20|414.48|410.48|414.52|410.52|415.02|411.02|414.3|410.3|22
1611886950000|2021-01-29 02:22:30|414.44|410.44|414.58|410.58|414.58|410.58|414.44|410.44|21
1611886960000|2021-01-29 02:22:40|414.59|410.59|414.59|410.59|414.59|410.59|414.51|410.51|9
1611886970000|2021-01-29 02:22:50|414.6|410.6|415.28|411.28|415.28|411.28|414.3|410.3|19
1611886980000|2021-01-29 02:23:00|415.29|411.29|415.24|411.24|415.29|411.29|415.23|411.23|11
1611886990000|2021-01-29 02:23:10|415.26|411.26|415.4|411.4|415.5|411.5|415.26|411.26|23
1611887000000|2021-01-29 02:23:20|415.41|411.41|415.49|411.49|415.5|411.5|415.38|411.38|12
1611887010000|2021-01-29 02:23:30|415.45|411.45|415.65|411.65|415.94|411.94|415.45|411.45|16
1611887020000|2021-01-29 02:23:40|415.58|411.58|415.76|411.76|416.23|412.23|415.55|411.55|15
1611887030000|2021-01-29 02:23:50|415.78|411.78|416.28|412.28|416.28|412.28|415.67|411.67|12
1611887040000|2021-01-29 02:24:00|416.24|412.24|416.22|412.22|416.3|412.3|416.21|412.21|19
1611887050000|2021-01-29 02:24:10|416.23|412.23|416.3|412.3|416.3|412.3|416.23|412.23|7
1611887060000|2021-01-29 02:24:20|416.26|412.26|416.66|412.66|416.69|412.69|416.26|412.26|7
1611887070000|2021-01-29 02:24:30|416.62|412.62|416.56|412.56|416.71|412.71|416.56|412.56|23
1611887080000|2021-01-29 02:24:40|416.55|412.55|416.68|412.68|416.77|412.77|416.52|412.52|22
1611887090000|2021-01-29 02:24:50|416.66|412.66|416.73|412.73|416.77|412.77|416.62|412.62|15
1611887100000|2021-01-29 02:25:00|416.74|412.74|416.54|412.54|416.75|412.75|416.43|412.43|34
1611887110000|2021-01-29 02:25:10|416.55|412.55|416.51|412.51|416.6|412.6|416.51|412.51|22
1611887120000|2021-01-29 02:25:20|416.5|412.5|416.51|412.51|416.56|412.56|416.5|412.5|11
1611887130000|2021-01-29 02:25:30|416.54|412.54|416.59|412.59|416.62|412.62|416.53|412.53|12
1611887140000|2021-01-29 02:25:40|416.6|412.6|416.48|412.48|416.62|412.62|416.48|412.48|20
1611887150000|2021-01-29 02:25:50|416.5|412.5|416.47|412.47|416.51|412.51|416.47|412.47|9
1611887160000|2021-01-29 02:26:00|416.45|412.45|416.83|412.83|416.83|412.83|416.45|412.45|20
1611887170000|2021-01-29 02:26:10|416.82|412.82|416.87|412.87|416.88|412.88|416.82|412.82|8
1611887180000|2021-01-29 02:26:20|416.81|412.81|416.76|412.76|416.81|412.81|416.75|412.75|10
1611887190000|2021-01-29 02:26:30|416.81|412.81|416.78|412.78|416.82|412.82|416.76|412.76|13
1611887200000|2021-01-29 02:26:40|416.79|412.79|416.54|412.54|416.79|412.79|416.44|412.44|24
1611887210000|2021-01-29 02:26:50|416.51|412.51|416.56|412.56|416.61|412.61|416.5|412.5|21
1611887220000|2021-01-29 02:27:00|416.54|412.54|416.31|412.31|416.63|412.63|416.31|412.31|31
1611887230000|2021-01-29 02:27:10|416.3|412.3|416.38|412.38|416.39|412.39|416.3|412.3|21
1611887240000|2021-01-29 02:27:20|416.36|412.36|416.35|412.35|416.39|412.39|416.34|412.34|12
1611887250000|2021-01-29 02:27:30|416.36|412.36|416.44|412.44|416.53|412.53|416.36|412.36|18
1611887260000|2021-01-29 02:27:40|416.42|412.42|416.52|412.52|416.53|412.53|416.41|412.41|21
1611887270000|2021-01-29 02:27:50|416.53|412.53|416.51|412.51|416.56|412.56|416.49|412.49|19
1611887280000|2021-01-29 02:28:00|416.56|412.56|416.6|412.6|416.7|412.7|416.53|412.53|25
1611887290000|2021-01-29 02:28:10|416.64|412.64|416.12|412.12|416.64|412.64|416.11|412.11|33
1611887300000|2021-01-29 02:28:20|416.15|412.15|416.11|412.11|416.24|412.24|416.03|412.03|34
1611887310000|2021-01-29 02:28:30|416.09|412.09|415.81|411.81|416.1|412.1|415.7|411.7|30
1611887320000|2021-01-29 02:28:40|415.76|411.76|415.57|411.57|415.77|411.77|415.57|411.57|21
1611887330000|2021-01-29 02:28:50|415.56|411.56|415.24|411.24|415.61|411.61|415.24|411.24|25
1611887340000|2021-01-29 02:29:00|415.2|411.2|415.2|411.2|415.26|411.26|415.12|411.12|31
1611887350000|2021-01-29 02:29:10|415.19|411.19|415.17|411.17|415.26|411.26|415.11|411.11|30
1611887360000|2021-01-29 02:29:20|415.15|411.15|415.15|411.15|415.16|411.16|415.1|411.1|22
1611887370000|2021-01-29 02:29:30|415.14|411.14|414.94|410.94|415.16|411.16|414.94|410.94|27
1611887380000|2021-01-29 02:29:40|414.95|410.95|414.96|410.96|414.96|410.96|414.94|410.94|11
1611887390000|2021-01-29 02:29:50|414.95|410.95|414.93|410.93|414.96|410.96|414.87|410.87|17
1611887400000|2021-01-29 02:30:00|414.92|410.92|415.42|411.42|415.43|411.43|414.91|410.91|26
1611887410000|2021-01-29 02:30:10|415.44|411.44|414.92|410.92|415.44|411.44|414.91|410.91|31
1611887420000|2021-01-29 02:30:20|414.9|410.9|414.79|410.79|414.9|410.9|414.78|410.78|22
1611887430000|2021-01-29 02:30:30|414.78|410.78|414.82|410.82|414.82|410.82|414.78|410.78|16
1611887440000|2021-01-29 02:30:40|414.81|410.81|414.43|410.43|414.87|410.87|414.43|410.43|19
1611887450000|2021-01-29 02:30:50|414.44|410.44|414.39|410.39|414.47|410.47|414.39|410.39|16
1611887460000|2021-01-29 02:31:00|414.4|410.4|414.69|410.69|414.74|410.74|414.33|410.33|27
1611887470000|2021-01-29 02:31:10|414.67|410.67|414.66|410.66|414.72|410.72|414.62|410.62|20
1611887480000|2021-01-29 02:31:20|414.68|410.68|414.59|410.59|414.68|410.68|414.58|410.58|24
1611887490000|2021-01-29 02:31:30|414.58|410.58|414.52|410.52|414.63|410.63|414.52|410.52|11
1611887500000|2021-01-29 02:31:40|414.51|410.51|414.13|410.13|414.52|410.52|414.13|410.13|16
1611887510000|2021-01-29 02:31:50|414.14|410.14|414.15|410.15|414.19|410.19|414.14|410.14|9
1611887520000|2021-01-29 02:32:00|414.16|410.16|414.08|410.08|414.16|410.16|413.96|409.96|18
1611887530000|2021-01-29 02:32:10|414.03|410.03|414.4|410.4|414.43|410.43|414.03|410.03|23
1611887540000|2021-01-29 02:32:20|414.41|410.41|414.49|410.49|414.57|410.57|414.34|410.34|26
1611887550000|2021-01-29 02:32:30|414.5|410.5|414.25|410.25|414.51|410.51|414.25|410.25|20
1611887560000|2021-01-29 02:32:40|414.26|410.26|414.14|410.14|414.26|410.26|414.13|410.13|14
1611887570000|2021-01-29 02:32:50|414.15|410.15|413.95|409.95|414.15|410.15|413.95|409.95|12
1611887580000|2021-01-29 02:33:00|413.96|409.96|413.8|409.8|414.16|410.16|413.8|409.8|24
1611887590000|2021-01-29 02:33:10|413.79|409.79|413.51|409.51|413.79|409.79|413.51|409.51|22
1611887600000|2021-01-29 02:33:20|413.49|409.49|413.48|409.48|413.49|409.49|413.44|409.44|12
1611887610000|2021-01-29 02:33:30|413.47|409.47|413.36|409.36|413.47|409.47|413.35|409.35|14
1611887620000|2021-01-29 02:33:40|413.37|409.37|412.78|408.78|413.37|409.37|412.77|408.77|23
1611887630000|2021-01-29 02:33:50|412.76|408.76|413.11|409.11|413.57|409.57|412.75|408.75|31
1611887640000|2021-01-29 02:34:00|413.09|409.09|413.15|409.15|413.26|409.26|413.09|409.09|31
1611887650000|2021-01-29 02:34:10|413.16|409.16|412.92|408.92|413.24|409.24|412.92|408.92|19
1611887660000|2021-01-29 02:34:20|412.91|408.91|412.95|408.95|412.98|408.98|412.91|408.91|21
1611887670000|2021-01-29 02:34:30|412.96|408.96|412.9|408.9|413.04|409.04|412.89|408.89|21
1611887680000|2021-01-29 02:34:40|412.89|408.89|412.68|408.68|412.89|408.89|412.68|408.68|13
1611887690000|2021-01-29 02:34:50|412.69|408.69|412.68|408.68|412.69|408.69|412.67|408.67|7
1611887700000|2021-01-29 02:35:00|412.67|408.67|412.62|408.62|412.97|408.97|412.61|408.61|23
1611887710000|2021-01-29 02:35:10|412.6|408.6|412.49|408.49|412.62|408.62|412.46|408.46|29
1611887720000|2021-01-29 02:35:20|412.55|408.55|412.43|408.43|412.62|408.62|412.42|408.42|22
1611887730000|2021-01-29 02:35:30|412.44|408.44|412.42|408.42|412.49|408.49|412.42|408.42|14
1611887740000|2021-01-29 02:35:40|412.43|408.43|412.44|408.44|412.49|408.49|412.42|408.42|22
1611887750000|2021-01-29 02:35:50|412.43|408.43|412.46|408.46|412.47|408.47|412.43|408.43|9
1611887760000|2021-01-29 02:36:00|412.47|408.47|412.35|408.35|412.47|408.47|412.35|408.35|16
1611887770000|2021-01-29 02:36:10|412.39|408.39|412.08|408.08|412.39|408.39|412.05|408.05|27
1611887780000|2021-01-29 02:36:20|412.09|408.09|412.08|408.08|412.11|408.11|412.07|408.07|11
1611887790000|2021-01-29 02:36:30|412.12|408.12|412.08|408.08|412.13|408.13|412.08|408.08|7
1611887800000|2021-01-29 02:36:40|412.13|408.13|412.08|408.08|412.13|408.13|412.08|408.08|6
1611887810000|2021-01-29 02:36:50|412.09|408.09|412.39|408.39|412.41|408.41|412.09|408.09|21
1611887820000|2021-01-29 02:37:00|412.38|408.38|412.41|408.41|412.55|408.55|412.38|408.38|19
1611887830000|2021-01-29 02:37:10|412.4|408.4|412.75|408.75|412.76|408.76|412.4|408.4|18
1611887840000|2021-01-29 02:37:20|412.76|408.76|412.85|408.85|412.85|408.85|412.48|408.48|24
1611887850000|2021-01-29 02:37:30|412.84|408.84|412.86|408.86|412.88|408.88|412.84|408.84|14
1611887860000|2021-01-29 02:37:40|412.88|408.88|412.75|408.75|412.9|408.9|412.73|408.73|14
1611887870000|2021-01-29 02:37:50|412.76|408.76|412.34|408.34|412.76|408.76|412.32|408.32|14
1611887880000|2021-01-29 02:38:00|412.35|408.35|412.34|408.34|412.4|408.4|412.29|408.29|26
1611887890000|2021-01-29 02:38:10|412.37|408.37|412.3|408.3|412.38|408.38|412.3|408.3|23
1611887900000|2021-01-29 02:38:20|412.31|408.31|412.09|408.09|412.31|408.31|412.09|408.09|18
1611887910000|2021-01-29 02:38:30|412.1|408.1|411.94|407.94|412.14|408.14|411.91|407.91|19
1611887920000|2021-01-29 02:38:40|411.98|407.98|412.02|408.02|412.06|408.06|411.95|407.95|23
1611887930000|2021-01-29 02:38:50|411.99|407.99|412.06|408.06|412.06|408.06|411.96|407.96|21
1611887940000|2021-01-29 02:39:00|412.07|408.07|412.07|408.07|412.08|408.08|412.06|408.06|17
1611887950000|2021-01-29 02:39:10|412.08|408.08|412.07|408.07|412.11|408.11|412.06|408.06|17
1611887960000|2021-01-29 02:39:20|412.06|408.06|412.07|408.07|412.08|408.08|412.05|408.05|20
1611887970000|2021-01-29 02:39:30|412.06|408.06|412.08|408.08|412.11|408.11|412.06|408.06|13
1611887980000|2021-01-29 02:39:40|412.07|408.07|412.1|408.1|412.1|408.1|412.06|408.06|16
1611887990000|2021-01-29 02:39:50|412.09|408.09|412.13|408.13|412.14|408.14|412.07|408.07|14
1611888000000|2021-01-29 02:40:00|412.1|408.1|412.02|408.02|412.22|408.22|412.02|408.02|24
1611888010000|2021-01-29 02:40:10|412.04|408.04|411.63|407.63|412.04|408.04|411.63|407.63|17
1611888020000|2021-01-29 02:40:20|411.59|407.59|411.3|407.3|411.59|407.59|411.25|407.25|25
1611888030000|2021-01-29 02:40:30|411.29|407.29|412.03|408.03|412.05|408.05|411.29|407.29|37
1611888040000|2021-01-29 02:40:40|412.07|408.07|411.97|407.97|412.18|408.18|411.97|407.97|29
1611888050000|2021-01-29 02:40:50|411.98|407.98|412.07|408.07|412.07|408.07|411.92|407.92|20
1611888060000|2021-01-29 02:41:00|412.09|408.09|411.71|407.71|412.09|408.09|411.65|407.65|21
1611888070000|2021-01-29 02:41:10|411.67|407.67|412|408|412.21|408.21|411.67|407.67|32
1611888080000|2021-01-29 02:41:20|412.02|408.02|411.56|407.56|412.02|408.02|411.56|407.56|27
1611888090000|2021-01-29 02:41:30|411.55|407.55|411.29|407.29|411.6|407.6|411.25|407.25|32
1611888100000|2021-01-29 02:41:40|411.33|407.33|411.64|407.64|411.66|407.66|411.31|407.31|27
1611888110000|2021-01-29 02:41:50|411.63|407.63|411.88|407.88|411.88|407.88|411.52|407.52|26
1611888120000|2021-01-29 02:42:00|411.8|407.8|411.69|407.69|411.9|407.9|411.69|407.69|33
1611888130000|2021-01-29 02:42:10|411.72|407.72|412.02|408.02|412.05|408.05|411.7|407.7|28
1611888140000|2021-01-29 02:42:20|412.03|408.03|411.96|407.96|412.03|408.03|411.96|407.96|20
1611888150000|2021-01-29 02:42:30|411.88|407.88|411.46|407.46|411.88|407.88|411.46|407.46|24
1611888160000|2021-01-29 02:42:40|411.45|407.45|411.67|407.67|411.78|407.78|411.36|407.36|26
1611888170000|2021-01-29 02:42:50|411.65|407.65|411.83|407.83|411.83|407.83|411.63|407.63|20
1611888180000|2021-01-29 02:43:00|411.9|407.9|412.07|408.07|412.12|408.12|411.86|407.86|15
1611888190000|2021-01-29 02:43:10|412.06|408.06|411.97|407.97|412.09|408.09|411.93|407.93|22
1611888200000|2021-01-29 02:43:20|412.04|408.04|411.79|407.79|412.11|408.11|411.74|407.74|20
1611888210000|2021-01-29 02:43:30|411.83|407.83|411.92|407.92|412.13|408.13|411.83|407.83|26
1611888220000|2021-01-29 02:43:40|411.94|407.94|412.01|408.01|412.03|408.03|411.92|407.92|12
1611888230000|2021-01-29 02:43:50|412.02|408.02|412.12|408.12|412.12|408.12|412.02|408.02|12
1611888240000|2021-01-29 02:44:00|412.14|408.14|412.24|408.24|412.42|408.42|412.14|408.14|21
1611888250000|2021-01-29 02:44:10|412.28|408.28|412.31|408.31|412.38|408.38|412.22|408.22|12
1611888260000|2021-01-29 02:44:20|412.3|408.3|412.51|408.51|412.6|408.6|412.15|408.15|21
1611888270000|2021-01-29 02:44:30|412.54|408.54|412.25|408.25|412.73|408.73|412.22|408.22|28
1611888280000|2021-01-29 02:44:40|412.21|408.21|412.35|408.35|412.38|408.38|412.01|408.01|23
1611888290000|2021-01-29 02:44:50|412.3|408.3|412.24|408.24|412.31|408.31|412.19|408.19|15
1611888300000|2021-01-29 02:45:00|412.26|408.26|412.58|408.58|412.62|408.62|412.26|408.26|23
1611888310000|2021-01-29 02:45:10|412.62|408.62|412.33|408.33|412.62|408.62|412.33|408.33|25
1611888320000|2021-01-29 02:45:20|412.32|408.32|412.6|408.6|412.6|408.6|412.28|408.28|26
1611888330000|2021-01-29 02:45:30|412.59|408.59|412.38|408.38|412.6|408.6|412.38|408.38|15
1611888340000|2021-01-29 02:45:40|412.37|408.37|412.36|408.36|412.45|408.45|412.32|408.32|23
1611888350000|2021-01-29 02:45:50|412.35|408.35|412.32|408.32|412.41|408.41|412.28|408.28|20
1611888360000|2021-01-29 02:46:00|412.34|408.34|412.62|408.62|412.62|408.62|412.34|408.34|17
1611888370000|2021-01-29 02:46:10|412.63|408.63|412.43|408.43|412.63|408.63|412.43|408.43|24
1611888380000|2021-01-29 02:46:20|412.42|408.42|412.6|408.6|412.6|408.6|412.39|408.39|21
1611888390000|2021-01-29 02:46:30|412.59|408.59|412.52|408.52|412.59|408.59|412.51|408.51|7
1611888400000|2021-01-29 02:46:40|412.53|408.53|412.52|408.52|412.56|408.56|412.5|408.5|15
1611888410000|2021-01-29 02:46:50|412.45|408.45|412.24|408.24|412.45|408.45|412.24|408.24|12
1611888420000|2021-01-29 02:47:00|412.25|408.25|412.29|408.29|412.32|408.32|412.25|408.25|14
1611888430000|2021-01-29 02:47:10|412.3|408.3|412.5|408.5|412.5|408.5|412.3|408.3|15
1611888440000|2021-01-29 02:47:20|412.53|408.53|412.57|408.57|412.59|408.59|412.52|408.52|11
1611888450000|2021-01-29 02:47:30|412.58|408.58|412.59|408.59|412.59|408.59|412.57|408.57|5
1611888460000|2021-01-29 02:47:40|412.61|408.61|412.59|408.59|412.61|408.61|412.58|408.58|10
1611888470000|2021-01-29 02:47:50|412.56|408.56|412.57|408.57|412.57|408.57|412.56|408.56|2
1611888480000|2021-01-29 02:48:00|412.58|408.58|412.58|408.58|412.6|408.6|412.58|408.58|7
1611888490000|2021-01-29 02:48:10|412.59|408.59|412.6|408.6|412.6|408.6|412.58|408.58|6
1611888500000|2021-01-29 02:48:20|412.61|408.61|412.61|408.61|412.61|408.61|412.61|408.61|1
1611888510000|2021-01-29 02:48:30|412.62|408.62|412.61|408.61|412.65|408.65|412.6|408.6|22
1611888520000|2021-01-29 02:48:40|412.6|408.6|412.62|408.62|412.65|408.65|412.6|408.6|14
1611888530000|2021-01-29 02:48:50|412.65|408.65|412.64|408.64|412.65|408.65|412.62|408.62|5
1611888540000|2021-01-29 02:49:00|412.62|408.62|412.59|408.59|412.63|408.63|412.59|408.59|6
1611888550000|2021-01-29 02:49:10|412.58|408.58|412.68|408.68|412.77|408.77|412.58|408.58|12
1611888560000|2021-01-29 02:49:20|412.67|408.67|412.71|408.71|412.71|408.71|412.67|408.67|7
1611888570000|2021-01-29 02:49:30|412.96|408.96|412.97|408.97|412.99|408.99|412.95|408.95|6
1611888580000|2021-01-29 02:49:40|412.95|408.95|412.96|408.96|412.97|408.97|412.95|408.95|7
1611888590000|2021-01-29 02:49:50|412.97|408.97|412.84|408.84|412.97|408.97|412.54|408.54|14
1611888600000|2021-01-29 02:50:00|412.87|408.87|412.85|408.85|412.87|408.87|412.84|408.84|3
1611888610000|2021-01-29 02:50:10|412.86|408.86|412.87|408.87|413.03|409.03|412.85|408.85|8
1611888620000|2021-01-29 02:50:20|412.88|408.88|412.93|408.93|412.93|408.93|412.87|408.87|20
1611888630000|2021-01-29 02:50:30|412.97|408.97|412.92|408.92|412.97|408.97|412.92|408.92|3
1611888640000|2021-01-29 02:50:40|412.95|408.95|412.66|408.66|412.95|408.95|412.66|408.66|15
1611888650000|2021-01-29 02:50:50|412.62|408.62|412.48|408.48|412.64|408.64|412.46|408.46|23
1611888660000|2021-01-29 02:51:00|412.46|408.46|412.47|408.47|412.5|408.5|412.46|408.46|20
1611888670000|2021-01-29 02:51:10|412.45|408.45|412.85|408.85|412.85|408.85|412.45|408.45|16
1611888680000|2021-01-29 02:51:20|412.83|408.83|412.82|408.82|412.85|408.85|412.82|408.82|10
1611888690000|2021-01-29 02:51:30|412.85|408.85|412.62|408.62|412.85|408.85|412.62|408.62|20
1611888700000|2021-01-29 02:51:40|412.55|408.55|412.5|408.5|412.55|408.55|412.48|408.48|18
1611888710000|2021-01-29 02:51:50|412.43|408.43|412.48|408.48|412.5|408.5|412.42|408.42|22
1611888720000|2021-01-29 02:52:00|412.49|408.49|412.68|408.68|412.69|408.69|412.46|408.46|20
1611888730000|2021-01-29 02:52:10|412.63|408.63|412.67|408.67|412.73|408.73|412.63|408.63|15
1611888740000|2021-01-29 02:52:20|412.69|408.69|412.67|408.67|412.69|408.69|412.66|408.66|8
1611888750000|2021-01-29 02:52:30|412.65|408.65|412.42|408.42|412.65|408.65|412.42|408.42|9
1611888760000|2021-01-29 02:52:40|412.43|408.43|412.41|408.41|412.44|408.44|412.39|408.39|9
1611888770000|2021-01-29 02:52:50|412.4|408.4|412.41|408.41|412.47|408.47|412.4|408.4|19
1611888780000|2021-01-29 02:53:00|412.43|408.43|412.43|408.43|412.44|408.44|412.4|408.4|22
1611888790000|2021-01-29 02:53:10|412.42|408.42|412.4|408.4|412.43|408.43|412.4|408.4|5
1611888800000|2021-01-29 02:53:20|412.34|408.34|412.34|408.34|412.36|408.36|412.32|408.32|5
1611888810000|2021-01-29 02:53:30|412.35|408.35|412.27|408.27|412.35|408.35|412.26|408.26|5
1611888820000|2021-01-29 02:53:40|412.26|408.26|412.07|408.07|412.26|408.26|412.07|408.07|17
1611888830000|2021-01-29 02:53:50|412.11|408.11|411.99|407.99|412.11|408.11|411.98|407.98|21
1611888840000|2021-01-29 02:54:00|412|408|412.17|408.17|412.2|408.2|412|408|21
1611888850000|2021-01-29 02:54:10|412.15|408.15|412.06|408.06|412.18|408.18|412.06|408.06|19
1611888860000|2021-01-29 02:54:20|412.05|408.05|411.84|407.84|412.09|408.09|411.83|407.83|27
1611888870000|2021-01-29 02:54:30|411.88|407.88|411.99|407.99|412|408|411.88|407.88|9
1611888880000|2021-01-29 02:54:40|411.98|407.98|411.98|407.98|411.99|407.99|411.96|407.96|7
1611888890000|2021-01-29 02:54:50|411.99|407.99|412.04|408.04|412.11|408.11|411.99|407.99|10
1611888900000|2021-01-29 02:55:00|412.07|408.07|412.1|408.1|412.1|408.1|412.04|408.04|7
1611888910000|2021-01-29 02:55:10|412.11|408.11|412.12|408.12|412.13|408.13|412.1|408.1|12
1611888920000|2021-01-29 02:55:20|412.13|408.13|412.24|408.24|412.24|408.24|412.13|408.13|4
1611888930000|2021-01-29 02:55:30|412.21|408.21|412.44|408.44|412.46|408.46|412.21|408.21|12
1611888940000|2021-01-29 02:55:40|412.46|408.46|412.45|408.45|412.46|408.46|412.44|408.44|10
1611888950000|2021-01-29 02:55:50|412.46|408.46|412.46|408.46|412.46|408.46|412.44|408.44|7
1611888960000|2021-01-29 02:56:00|412.45|408.45|412.45|408.45|412.46|408.46|412.44|408.44|4
1611888970000|2021-01-29 02:56:10|412.46|408.46|412.46|408.46|412.46|408.46|412.45|408.45|3
1611888980000|2021-01-29 02:56:20|412.45|408.45|412.11|408.11|412.46|408.46|412.08|408.08|24
1611888990000|2021-01-29 02:56:30|412.12|408.12|412.17|408.17|412.17|408.17|412.04|408.04|19
1611889000000|2021-01-29 02:56:40|412.18|408.18|412.17|408.17|412.18|408.18|412.16|408.16|16
1611889010000|2021-01-29 02:56:50|412.16|408.16|412.36|408.36|412.36|408.36|412.12|408.12|13
1611889020000|2021-01-29 02:57:00|412.33|408.33|412.19|408.19|412.34|408.34|412.16|408.16|18
1611889030000|2021-01-29 02:57:10|412.18|408.18|411.6|407.6|412.19|408.19|411.6|407.6|22
1611889040000|2021-01-29 02:57:20|411.56|407.56|411.59|407.59|411.61|407.61|411.49|407.49|21
1611889050000|2021-01-29 02:57:30|411.6|407.6|411.35|407.35|411.64|407.64|411.31|407.31|22
1611889060000|2021-01-29 02:57:40|411.33|407.33|411.26|407.26|411.33|407.33|411.19|407.19|19
1611889070000|2021-01-29 02:57:50|411.24|407.24|411.39|407.39|411.42|407.42|411.2|407.2|15
1611889080000|2021-01-29 02:58:00|411.34|407.34|410.85|406.85|411.36|407.36|410.85|406.85|22
1611889090000|2021-01-29 02:58:10|410.83|406.83|410.83|406.83|410.87|406.87|410.81|406.81|18
1611889100000|2021-01-29 02:58:20|410.64|406.64|410.62|406.62|410.69|406.69|410.6|406.6|10
1611889110000|2021-01-29 02:58:30|410.67|406.67|410.92|406.92|411.01|407.01|410.65|406.65|17
1611889120000|2021-01-29 02:58:40|410.93|406.93|411.08|407.08|411.08|407.08|410.93|406.93|12
1611889130000|2021-01-29 02:58:50|411.09|407.09|411.31|407.31|411.51|407.51|411.09|407.09|20
1611889140000|2021-01-29 02:59:00|411.32|407.32|411.56|407.56|411.77|407.77|411.27|407.27|21
1611889150000|2021-01-29 02:59:10|411.51|407.51|411.18|407.18|411.56|407.56|411.18|407.18|10
1611889160000|2021-01-29 02:59:20|411.19|407.19|411.21|407.21|411.21|407.21|411.19|407.19|7
1611889170000|2021-01-29 02:59:30|411.22|407.22|411.35|407.35|411.35|407.35|411.22|407.22|15
1611889180000|2021-01-29 02:59:40|411.36|407.36|412.04|408.04|412.04|408.04|411.34|407.34|16
1611889190000|2021-01-29 02:59:50|412|408|412.03|408.03|412.03|408.03|411.99|407.99|6
1611889200000|2021-01-29 03:00:00|412.04|408.04|412|408|412.05|408.05|411.91|407.91|17
1611889210000|2021-01-29 03:00:10|412.01|408.01|412.01|408.01|412.01|408.01|412.01|408.01|1
1611889220000|2021-01-29 03:00:20|412.02|408.02|412.01|408.01|412.02|408.02|412.01|408.01|2
1611889230000|2021-01-29 03:00:30|412.04|408.04|412.02|408.02|412.04|408.04|412.01|408.01|3
1611889240000|2021-01-29 03:00:40|412.03|408.03|412.04|408.04|412.05|408.05|412.03|408.03|8
1611889250000|2021-01-29 03:00:50|412.08|408.08|412.09|408.09|412.25|408.25|412.04|408.04|8
1611889260000|2021-01-29 03:01:00|412.12|408.12|412.03|408.03|412.12|408.12|412.02|408.02|18
1611889270000|2021-01-29 03:01:10|412.02|408.02|412.03|408.03|412.03|408.03|412.02|408.02|10
1611889280000|2021-01-29 03:01:20|412.04|408.04|412.15|408.15|412.17|408.17|412.04|408.04|7
1611889290000|2021-01-29 03:01:30|412.17|408.17|412.06|408.06|412.19|408.19|412.05|408.05|26
1611889300000|2021-01-29 03:01:40|412.08|408.08|412.1|408.1|412.14|408.14|412.04|408.04|17
1611889310000|2021-01-29 03:01:50|412.34|408.34|412.4|408.4|412.41|408.41|412.12|408.12|17
1611889320000|2021-01-29 03:02:00|412.44|408.44|412.16|408.16|412.44|408.44|412.08|408.08|28
1611889330000|2021-01-29 03:02:10|412.17|408.17|412.25|408.25|412.33|408.33|412.16|408.16|25
1611889340000|2021-01-29 03:02:20|412.26|408.26|412.35|408.35|412.35|408.35|412.16|408.16|24
1611889350000|2021-01-29 03:02:30|412.82|408.82|412.86|408.86|412.9|408.9|412.8|408.8|18
1611889360000|2021-01-29 03:02:40|412.88|408.88|412.89|408.89|412.89|408.89|412.86|408.86|12
1611889370000|2021-01-29 03:02:50|412.86|408.86|412.88|408.88|412.89|408.89|412.86|408.86|12
1611889380000|2021-01-29 03:03:00|412.86|408.86|412.87|408.87|412.87|408.87|412.8|408.8|10
1611889390000|2021-01-29 03:03:10|412.86|408.86|412.87|408.87|412.87|408.87|412.86|408.86|2
1611889400000|2021-01-29 03:03:20|412.86|408.86|412.86|408.86|412.87|408.87|412.86|408.86|3
1611889410000|2021-01-29 03:03:30|412.85|408.85|412.97|408.97|412.97|408.97|412.84|408.84|8
1611889420000|2021-01-29 03:03:40|413.01|409.01|412.52|408.52|413.01|409.01|412.52|408.52|15
1611889430000|2021-01-29 03:03:50|412.51|408.51|412.47|408.47|412.52|408.52|412.44|408.44|19
1611889440000|2021-01-29 03:04:00|412.53|408.53|412.62|408.62|412.64|408.64|412.53|408.53|17
1611889450000|2021-01-29 03:04:10|412.61|408.61|412.58|408.58|412.61|408.61|412.52|408.52|18
1611889460000|2021-01-29 03:04:20|412.6|408.6|412.61|408.61|412.61|408.61|412.54|408.54|17
1611889470000|2021-01-29 03:04:30|412.62|408.62|412.54|408.54|412.68|408.68|412.42|408.42|20
1611889480000|2021-01-29 03:04:40|412.57|408.57|412.56|408.56|412.57|408.57|412.51|408.51|8
1611889490000|2021-01-29 03:04:50|412.53|408.53|412.44|408.44|412.58|408.58|412.37|408.37|18
1611889500000|2021-01-29 03:05:00|412.39|408.39|412.34|408.34|412.39|408.39|412.34|408.34|5
1611889510000|2021-01-29 03:05:10|412.32|408.32|412.32|408.32|412.35|408.35|412.3|408.3|11
1611889520000|2021-01-29 03:05:20|412.33|408.33|412.33|408.33|412.34|408.34|412.3|408.3|16
1611889530000|2021-01-29 03:05:30|412.34|408.34|412.39|408.39|412.39|408.39|412.33|408.33|4
1611889540000|2021-01-29 03:05:40|412.38|408.38|412.07|408.07|412.38|408.38|412.07|408.07|7
1611889550000|2021-01-29 03:05:50|411.89|407.89|411.71|407.71|411.96|407.96|411.71|407.71|32
1611889560000|2021-01-29 03:06:00|411.72|407.72|411.88|407.88|411.88|407.88|411.63|407.63|25
1611889570000|2021-01-29 03:06:10|411.87|407.87|411.58|407.58|411.88|407.88|411.48|407.48|22
1611889580000|2021-01-29 03:06:20|411.57|407.57|411.46|407.46|411.61|407.61|411.44|407.44|14
1611889590000|2021-01-29 03:06:30|411.51|407.51|411.46|407.46|411.56|407.56|411.44|407.44|15
1611889600000|2021-01-29 03:06:40|411.47|407.47|411.45|407.45|411.54|407.54|411.45|407.45|17
1611889610000|2021-01-29 03:06:50|411.46|407.46|411.15|407.15|411.46|407.46|411.13|407.13|27
1611889620000|2021-01-29 03:07:00|411.16|407.16|411.1|407.1|411.2|407.2|411.04|407.04|25
1611889630000|2021-01-29 03:07:10|411.11|407.11|411.24|407.24|411.25|407.25|411.11|407.11|15
1611889640000|2021-01-29 03:07:20|411.26|407.26|411.28|407.28|411.31|407.31|411.22|407.22|23
1611889650000|2021-01-29 03:07:30|411.27|407.27|411.23|407.23|411.29|407.29|411.23|407.23|5
1611889660000|2021-01-29 03:07:40|411.24|407.24|411.23|407.23|411.27|407.27|411.21|407.21|10
1611889670000|2021-01-29 03:07:50|411.24|407.24|411.14|407.14|411.24|407.24|411.14|407.14|5
1611889680000|2021-01-29 03:08:00|411.13|407.13|410.97|406.97|411.13|407.13|410.93|406.93|8
1611889690000|2021-01-29 03:08:10|410.98|406.98|410.95|406.95|410.98|406.98|410.95|406.95|5
1611889700000|2021-01-29 03:08:20|410.93|406.93|410.9|406.9|410.94|406.94|410.8|406.8|12
1611889710000|2021-01-29 03:08:30|410.91|406.91|410.73|406.73|410.91|406.91|410.73|406.73|17
1611889720000|2021-01-29 03:08:40|410.75|406.75|410.69|406.69|410.78|406.78|410.68|406.68|11
1611889730000|2021-01-29 03:08:50|410.62|406.62|410.42|406.42|410.62|406.62|410.35|406.35|22
1611889740000|2021-01-29 03:09:00|410.48|406.48|410.49|406.49|410.53|406.53|410.48|406.48|14
1611889750000|2021-01-29 03:09:10|410.5|406.5|410.5|406.5|410.52|406.52|410.48|406.48|14
1611889760000|2021-01-29 03:09:20|410.51|406.51|410.27|406.27|410.51|406.51|410.26|406.26|19
1611889770000|2021-01-29 03:09:30|410.28|406.28|410.45|406.45|410.46|406.46|410.25|406.25|18
1611889780000|2021-01-29 03:09:40|410.41|406.41|410.37|406.37|410.46|406.46|410.33|406.33|19
1611889790000|2021-01-29 03:09:50|410.38|406.38|410.37|406.37|410.43|406.43|410.37|406.37|19
1611889800000|2021-01-29 03:10:00|410.38|406.38|410.82|406.82|410.82|406.82|410.34|406.34|25
1611889810000|2021-01-29 03:10:10|410.83|406.83|410.84|406.84|410.89|406.89|410.82|406.82|24
1611889820000|2021-01-29 03:10:20|410.82|406.82|410.73|406.73|410.84|406.84|410.7|406.7|27
1611889830000|2021-01-29 03:10:30|410.72|406.72|410.74|406.74|410.74|406.74|410.69|406.69|20
1611889840000|2021-01-29 03:10:40|410.75|406.75|410.69|406.69|410.75|406.75|410.62|406.62|30
1611889850000|2021-01-29 03:10:50|410.68|406.68|410.63|406.63|410.7|406.7|410.57|406.57|21
1611889860000|2021-01-29 03:11:00|410.66|406.66|410.83|406.83|410.83|406.83|410.63|406.63|18
1611889870000|2021-01-29 03:11:10|410.79|406.79|410.65|406.65|410.86|406.86|410.64|406.64|25
1611889880000|2021-01-29 03:11:20|410.67|406.67|410.85|406.85|410.85|406.85|410.66|406.66|27
1611889890000|2021-01-29 03:11:30|410.8|406.8|410.92|406.92|410.92|406.92|410.67|406.67|26
1611889900000|2021-01-29 03:11:40|410.85|406.85|410.91|406.91|411.06|407.06|410.84|406.84|18
1611889910000|2021-01-29 03:11:50|410.93|406.93|411.3|407.3|411.3|407.3|410.91|406.91|28
1611889920000|2021-01-29 03:12:00|411.22|407.22|411.32|407.32|411.35|407.35|411.19|407.19|23
1611889930000|2021-01-29 03:12:10|411.33|407.33|411.41|407.41|411.41|407.41|411.23|407.23|13
1611889940000|2021-01-29 03:12:20|411.4|407.4|411.44|407.44|411.44|407.44|411.32|407.32|14
1611889950000|2021-01-29 03:12:30|411.37|407.37|411.51|407.51|411.51|407.51|411.37|407.37|22
1611889960000|2021-01-29 03:12:40|411.49|407.49|411.39|407.39|411.57|407.57|411.39|407.39|21
1611889970000|2021-01-29 03:12:50|411.48|407.48|411.67|407.67|411.67|407.67|411.38|407.38|15
1611889980000|2021-01-29 03:13:00|411.66|407.66|411.73|407.73|411.79|407.79|411.65|407.65|22
1611889990000|2021-01-29 03:13:10|411.72|407.72|411.84|407.84|411.84|407.84|411.67|407.67|21
1611890000000|2021-01-29 03:13:20|411.74|407.74|412.25|408.25|412.25|408.25|411.74|407.74|18
1611890010000|2021-01-29 03:13:30|412.26|408.26|413.1|409.1|413.1|409.1|412.26|408.26|29
1611890020000|2021-01-29 03:13:40|413.04|409.04|413.05|409.05|413.17|409.17|413.01|409.01|27
1611890030000|2021-01-29 03:13:50|413.11|409.11|413.1|409.1|413.12|409.12|412.99|408.99|33
1611890040000|2021-01-29 03:14:00|413.07|409.07|412.86|408.86|413.14|409.14|412.79|408.79|30
1611890050000|2021-01-29 03:14:10|412.96|408.96|412.92|408.92|413.08|409.08|412.9|408.9|25
1611890060000|2021-01-29 03:14:20|412.95|408.95|413.12|409.12|413.19|409.19|412.95|408.95|30
1611890070000|2021-01-29 03:14:30|413.14|409.14|413.56|409.56|413.62|409.62|413.12|409.12|29
1611890080000|2021-01-29 03:14:40|413.55|409.55|413.88|409.88|414.19|410.19|413.55|409.55|29
1611890090000|2021-01-29 03:14:50|413.86|409.86|413.7|409.7|413.89|409.89|413.68|409.68|32
1611890100000|2021-01-29 03:15:00|413.72|409.72|412.82|408.82|413.72|409.72|412.79|408.79|30
1611890110000|2021-01-29 03:15:10|412.79|408.79|412.62|408.62|412.94|408.94|412.56|408.56|25
1611890120000|2021-01-29 03:15:20|412.63|408.63|412.83|408.83|412.84|408.84|412.61|408.61|29
1611890130000|2021-01-29 03:15:30|412.82|408.82|413.14|409.14|413.15|409.15|412.76|408.76|22
1611890140000|2021-01-29 03:15:40|413.15|409.15|413.19|409.19|413.29|409.29|412.97|408.97|32
1611890150000|2021-01-29 03:15:50|413.21|409.21|413.35|409.35|413.35|409.35|413.08|409.08|28
1611890160000|2021-01-29 03:16:00|413.36|409.36|413.74|409.74|413.74|409.74|413.36|409.36|30
1611890170000|2021-01-29 03:16:10|413.76|409.76|413.94|409.94|413.98|409.98|413.53|409.53|26
1611890180000|2021-01-29 03:16:20|413.95|409.95|413.68|409.68|413.96|409.96|413.58|409.58|26
1611890190000|2021-01-29 03:16:30|413.69|409.69|413.84|409.84|414.1|410.1|413.69|409.69|26
1611890200000|2021-01-29 03:16:40|413.85|409.85|413.76|409.76|414|410|413.76|409.76|27
1611890210000|2021-01-29 03:16:50|413.81|409.81|414.46|410.46|414.55|410.55|413.81|409.81|27
1611890220000|2021-01-29 03:17:00|414.45|410.45|414.36|410.36|414.52|410.52|414.34|410.34|28
1611890230000|2021-01-29 03:17:10|414.35|410.35|414.02|410.02|414.35|410.35|414.02|410.02|26
1611890240000|2021-01-29 03:17:20|414.04|410.04|414.15|410.15|414.15|410.15|414.03|410.03|22
1611890250000|2021-01-29 03:17:30|414.13|410.13|414.14|410.14|414.18|410.18|414.11|410.11|21
1611890260000|2021-01-29 03:17:40|414.15|410.15|414.14|410.14|414.2|410.2|414.13|410.13|14
1611890270000|2021-01-29 03:17:50|414.15|410.15|414.15|410.15|414.15|410.15|414.13|410.13|16
1611890280000|2021-01-29 03:18:00|414.14|410.14|414.03|410.03|414.14|410.14|414.02|410.02|13
1611890290000|2021-01-29 03:18:10|414.02|410.02|413.94|409.94|414.07|410.07|413.89|409.89|23
1611890300000|2021-01-29 03:18:20|413.93|409.93|413.45|409.45|413.93|409.93|413.45|409.45|26
1611890310000|2021-01-29 03:18:30|413.34|409.34|413.19|409.19|413.39|409.39|413.19|409.19|27
1611890320000|2021-01-29 03:18:40|413.18|409.18|412.85|408.85|413.18|409.18|412.81|408.81|26
1611890330000|2021-01-29 03:18:50|412.86|408.86|412.85|408.85|412.89|408.89|412.81|408.81|24
1611890340000|2021-01-29 03:19:00|412.84|408.84|412.84|408.84|412.85|408.85|412.75|408.75|26
1611890350000|2021-01-29 03:19:10|412.82|408.82|412.31|408.31|412.83|408.83|412.24|408.24|26
1611890360000|2021-01-29 03:19:20|412.35|408.35|412.18|408.18|412.35|408.35|412.18|408.18|25
1611890370000|2021-01-29 03:19:30|412.28|408.28|412.02|408.02|412.28|408.28|411.99|407.99|19
1611890380000|2021-01-29 03:19:40|412.01|408.01|412.01|408.01|412.02|408.02|411.85|407.85|28
1611890390000|2021-01-29 03:19:50|411.99|407.99|411.93|407.93|411.99|407.99|411.77|407.77|29
1611890400000|2021-01-29 03:20:00|411.83|407.83|411.3|407.3|411.83|407.83|411.18|407.18|28
1611890410000|2021-01-29 03:20:10|411.29|407.29|411.31|407.31|411.35|407.35|411.25|407.25|15
1611890420000|2021-01-29 03:20:20|411.39|407.39|411.48|407.48|411.48|407.48|411.25|407.25|24
1611890430000|2021-01-29 03:20:30|411.5|407.5|411.64|407.64|411.7|407.7|411.5|407.5|15
1611890440000|2021-01-29 03:20:40|411.57|407.57|411.62|407.62|411.68|407.68|411.54|407.54|23
1611890450000|2021-01-29 03:20:50|411.65|407.65|411.58|407.58|411.65|407.65|411.57|407.57|30
1611890460000|2021-01-29 03:21:00|411.64|407.64|411.59|407.59|411.65|407.65|411.58|407.58|22
1611890470000|2021-01-29 03:21:10|411.61|407.61|411.6|407.6|411.74|407.74|411.56|407.56|19
1611890480000|2021-01-29 03:21:20|411.58|407.58|411.62|407.62|411.63|407.63|411.41|407.41|33
1611890490000|2021-01-29 03:21:30|411.56|407.56|411.44|407.44|411.62|407.62|411.44|407.44|20
1611890500000|2021-01-29 03:21:40|411.42|407.42|411.39|407.39|411.42|407.42|411.36|407.36|17
1611890510000|2021-01-29 03:21:50|411.4|407.4|411.45|407.45|411.49|407.49|411.39|407.39|20
1611890520000|2021-01-29 03:22:00|411.47|407.47|411.45|407.45|411.54|407.54|411.45|407.45|20
1611890530000|2021-01-29 03:22:10|411.35|407.35|411.3|407.3|411.35|407.35|411.24|407.24|8
1611890540000|2021-01-29 03:22:20|411.24|407.24|410.86|406.86|411.24|407.24|410.84|406.84|23
1611890550000|2021-01-29 03:22:30|410.85|406.85|410.9|406.9|410.9|406.9|410.82|406.82|25
1611890560000|2021-01-29 03:22:40|410.88|406.88|410.89|406.89|410.97|406.97|410.88|406.88|16
1611890570000|2021-01-29 03:22:50|410.9|406.9|411.06|407.06|411.12|407.12|410.9|406.9|21
1611890580000|2021-01-29 03:23:00|411.07|407.07|410.98|406.98|411.1|407.1|410.81|406.81|15
1611890590000|2021-01-29 03:23:10|411.06|407.06|411.28|407.28|411.28|407.28|410.81|406.81|16
1611890600000|2021-01-29 03:23:20|411.27|407.27|411.52|407.52|411.52|407.52|411.27|407.27|17
1611890610000|2021-01-29 03:23:30|411.5|407.5|411.65|407.65|411.78|407.78|411.38|407.38|23
1611890620000|2021-01-29 03:23:40|411.58|407.58|411.69|407.69|411.74|407.74|411.56|407.56|19
1611890630000|2021-01-29 03:23:50|411.74|407.74|411.43|407.43|411.74|407.74|411.43|407.43|28
1611890640000|2021-01-29 03:24:00|411.42|407.42|411.34|407.34|411.44|407.44|411.32|407.32|19
1611890650000|2021-01-29 03:24:10|411.25|407.25|411.13|407.13|411.25|407.25|411.11|407.11|23
1611890660000|2021-01-29 03:24:20|411.12|407.12|411.09|407.09|411.12|407.12|411.08|407.08|13
1611890670000|2021-01-29 03:24:30|411.1|407.1|411.13|407.13|411.14|407.14|411.07|407.07|22
1611890680000|2021-01-29 03:24:40|411.14|407.14|411.1|407.1|411.14|407.14|411.08|407.08|16
1611890690000|2021-01-29 03:24:50|411.07|407.07|410.5|406.5|411.1|407.1|410.5|406.5|18
1611890700000|2021-01-29 03:25:00|410.49|406.49|410.64|406.64|410.68|406.68|410.44|406.44|35
1611890710000|2021-01-29 03:25:10|410.65|406.65|410.5|406.5|410.66|406.66|410.42|406.42|26
1611890720000|2021-01-29 03:25:20|410.52|406.52|410.41|406.41|410.52|406.52|410.38|406.38|18
1611890730000|2021-01-29 03:25:30|410.39|406.39|410.37|406.37|410.41|406.41|410.35|406.35|21
1611890740000|2021-01-29 03:25:40|410.38|406.38|410.43|406.43|410.43|406.43|410.37|406.37|20
1611890750000|2021-01-29 03:25:50|410.42|406.42|410.59|406.59|410.59|406.59|410.33|406.33|23
1611890760000|2021-01-29 03:26:00|410.58|406.58|410.51|406.51|410.58|406.58|410.39|406.39|23
1611890770000|2021-01-29 03:26:10|410.6|406.6|410.67|406.67|410.74|406.74|410.54|406.54|25
1611890780000|2021-01-29 03:26:20|410.73|406.73|410.52|406.52|410.75|406.75|410.52|406.52|29
1611890790000|2021-01-29 03:26:30|410.47|406.47|410.55|406.55|410.63|406.63|410.46|406.46|24
1611890800000|2021-01-29 03:26:40|410.63|406.63|410.46|406.46|410.63|406.63|410.46|406.46|24
1611890810000|2021-01-29 03:26:50|410.48|406.48|410.57|406.57|410.6|406.6|410.46|406.46|26
1611890820000|2021-01-29 03:27:00|410.58|406.58|410.7|406.7|410.84|406.84|410.5|406.5|22
1611890830000|2021-01-29 03:27:10|410.67|406.67|410.44|406.44|410.68|406.68|410.39|406.39|19
1611890840000|2021-01-29 03:27:20|410.45|406.45|410.53|406.53|410.61|406.61|410.45|406.45|17
1611890850000|2021-01-29 03:27:30|410.58|406.58|410.45|406.45|410.62|406.62|410.45|406.45|15
1611890860000|2021-01-29 03:27:40|410.46|406.46|410.43|406.43|410.46|406.46|410.43|406.43|15
1611890870000|2021-01-29 03:27:50|410.42|406.42|410.56|406.56|410.56|406.56|410.37|406.37|24
1611890880000|2021-01-29 03:28:00|410.6|406.6|410.56|406.56|410.69|406.69|410.56|406.56|9
1611890890000|2021-01-29 03:28:10|410.55|406.55|410.39|406.39|410.55|406.55|410.39|406.39|28
1611890900000|2021-01-29 03:28:20|410.38|406.38|410.29|406.29|410.39|406.39|410.29|406.29|18
1611890910000|2021-01-29 03:28:30|410.32|406.32|410.28|406.28|410.33|406.33|410.27|406.27|9
1611890920000|2021-01-29 03:28:40|410.27|406.27|410.36|406.36|410.43|406.43|410.27|406.27|12
1611890930000|2021-01-29 03:28:50|410.4|406.4|410.37|406.37|410.48|406.48|410.37|406.37|17
1611890940000|2021-01-29 03:29:00|410.38|406.38|409.82|405.82|410.38|406.38|409.82|405.82|25
1611890950000|2021-01-29 03:29:10|409.81|405.81|409.64|405.64|409.94|405.94|409.62|405.62|28
1611890960000|2021-01-29 03:29:20|409.65|405.65|409.75|405.75|409.75|405.75|409.65|405.65|21
1611890970000|2021-01-29 03:29:30|409.73|405.73|409.68|405.68|409.84|405.84|409.61|405.61|16
1611890980000|2021-01-29 03:29:40|409.67|405.67|409.52|405.52|409.67|405.67|409.44|405.44|14
1611890990000|2021-01-29 03:29:50|409.51|405.51|409.57|405.57|409.6|405.6|409.5|405.5|24
1611891000000|2021-01-29 03:30:00|409.56|405.56|409.76|405.76|409.77|405.77|409.48|405.48|23
1611891010000|2021-01-29 03:30:10|409.67|405.67|409.93|405.93|409.93|405.93|409.67|405.67|17
1611891020000|2021-01-29 03:30:20|409.92|405.92|410.05|406.05|410.07|406.07|409.92|405.92|17
1611891030000|2021-01-29 03:30:30|410.08|406.08|409.93|405.93|410.11|406.11|409.93|405.93|20
1611891040000|2021-01-29 03:30:40|409.96|405.96|410.15|406.15|410.16|406.16|409.96|405.96|22
1611891050000|2021-01-29 03:30:50|410.16|406.16|410.09|406.09|410.16|406.16|410.03|406.03|16
1611891060000|2021-01-29 03:31:00|410.18|406.18|410.35|406.35|410.43|406.43|410.08|406.08|25
1611891070000|2021-01-29 03:31:10|410.37|406.37|410.54|406.54|410.55|406.55|410.35|406.35|16
1611891080000|2021-01-29 03:31:20|410.53|406.53|410.54|406.54|410.54|406.54|410.5|406.5|10
1611891090000|2021-01-29 03:31:30|410.53|406.53|410.55|406.55|410.55|406.55|410.53|406.53|8
1611891100000|2021-01-29 03:31:40|410.56|406.56|410.54|406.54|410.56|406.56|410.52|406.52|17
1611891110000|2021-01-29 03:31:50|410.53|406.53|410.54|406.54|410.55|406.55|410.52|406.52|12
1611891120000|2021-01-29 03:32:00|410.53|406.53|410.53|406.53|410.55|406.55|410.53|406.53|8
1611891130000|2021-01-29 03:32:10|410.54|406.54|410.54|406.54|410.56|406.56|410.53|406.53|15
1611891140000|2021-01-29 03:32:20|410.52|406.52|410.5|406.5|410.56|406.56|410.48|406.48|13
1611891150000|2021-01-29 03:32:30|410.58|406.58|410.56|406.56|410.58|406.58|410.53|406.53|6
1611891160000|2021-01-29 03:32:40|410.54|406.54|410.19|406.19|410.54|406.54|410.18|406.18|20
1611891170000|2021-01-29 03:32:50|410.15|406.15|410.1|406.1|410.15|406.15|410.01|406.01|16
1611891180000|2021-01-29 03:33:00|410.11|406.11|410.17|406.17|410.24|406.24|410.11|406.11|18
1611891190000|2021-01-29 03:33:10|410.16|406.16|410.06|406.06|410.17|406.17|409.99|405.99|15
1611891200000|2021-01-29 03:33:20|410.07|406.07|409.93|405.93|410.08|406.08|409.93|405.93|14
1611891210000|2021-01-29 03:33:30|409.82|405.82|410.11|406.11|410.11|406.11|409.8|405.8|21
1611891220000|2021-01-29 03:33:40|410.1|406.1|409.89|405.89|410.1|406.1|409.84|405.84|30
1611891230000|2021-01-29 03:33:50|409.88|405.88|409.85|405.85|409.9|405.9|409.85|405.85|16
1611891240000|2021-01-29 03:34:00|409.84|405.84|409.66|405.66|409.84|405.84|409.59|405.59|8
1611891250000|2021-01-29 03:34:10|409.67|405.67|409.7|405.7|409.76|405.76|409.62|405.62|18
1611891260000|2021-01-29 03:34:20|409.71|405.71|409.73|405.73|409.77|405.77|409.66|405.66|13
1611891270000|2021-01-29 03:34:30|409.77|405.77|409.7|405.7|409.77|405.77|409.61|405.61|15
1611891280000|2021-01-29 03:34:40|409.69|405.69|409.61|405.61|409.71|405.71|409.57|405.57|14
1611891290000|2021-01-29 03:34:50|409.62|405.62|409.66|405.66|409.66|405.66|409.59|405.59|14
1611891300000|2021-01-29 03:35:00|409.65|405.65|409.9|405.9|409.9|405.9|409.65|405.65|20
1611891310000|2021-01-29 03:35:10|409.87|405.87|409.98|405.98|410.02|406.02|409.86|405.86|24
1611891320000|2021-01-29 03:35:20|409.99|405.99|410.07|406.07|410.09|406.09|409.98|405.98|11
1611891330000|2021-01-29 03:35:30|410.12|406.12|409.96|405.96|410.12|406.12|409.96|405.96|12
1611891340000|2021-01-29 03:35:40|409.79|405.79|409.83|405.83|409.86|405.86|409.7|405.7|24
1611891350000|2021-01-29 03:35:50|409.86|405.86|409.8|405.8|409.89|405.89|409.8|405.8|22
1611891360000|2021-01-29 03:36:00|409.82|405.82|409.83|405.83|409.86|405.86|409.8|405.8|20
1611891370000|2021-01-29 03:36:10|409.84|405.84|409.96|405.96|409.96|405.96|409.84|405.84|12
1611891380000|2021-01-29 03:36:20|409.99|405.99|409.96|405.96|409.99|405.99|409.96|405.96|2
1611891390000|2021-01-29 03:36:30|409.99|405.99|409.94|405.94|409.99|405.99|409.89|405.89|8
1611891400000|2021-01-29 03:36:40|409.93|405.93|409.87|405.87|409.94|405.94|409.86|405.86|9
1611891410000|2021-01-29 03:36:50|409.74|405.74|409.8|405.8|409.86|405.86|409.73|405.73|12
1611891420000|2021-01-29 03:37:00|409.79|405.79|409.37|405.37|409.8|405.8|409.34|405.34|21
1611891430000|2021-01-29 03:37:10|409.38|405.38|409.15|405.15|409.44|405.44|409.07|405.07|29
1611891440000|2021-01-29 03:37:20|409.27|405.27|409|405|409.27|405.27|409|405|22
1611891450000|2021-01-29 03:37:30|409.01|405.01|408.98|404.98|409.08|405.08|408.97|404.97|18
1611891460000|2021-01-29 03:37:40|408.99|404.99|408.7|404.7|409.03|405.03|408.62|404.62|22
1611891470000|2021-01-29 03:37:50|408.64|404.64|408.5|404.5|408.81|404.81|408.49|404.49|21
1611891480000|2021-01-29 03:38:00|408.54|404.54|408.7|404.7|408.72|404.72|408.54|404.54|22
1611891490000|2021-01-29 03:38:10|408.36|404.36|408.91|404.91|408.92|404.92|408.35|404.35|27
1611891500000|2021-01-29 03:38:20|408.92|404.92|408.87|404.87|408.97|404.97|408.77|404.77|33
1611891510000|2021-01-29 03:38:30|408.74|404.74|408.94|404.94|408.94|404.94|408.71|404.71|30
1611891520000|2021-01-29 03:38:40|408.89|404.89|408.98|404.98|408.98|404.98|408.78|404.78|26
1611891530000|2021-01-29 03:38:50|408.97|404.97|408.94|404.94|409.09|405.09|408.45|404.45|29
1611891540000|2021-01-29 03:39:00|408.95|404.95|408.86|404.86|408.97|404.97|408.83|404.83|19
1611891550000|2021-01-29 03:39:10|408.82|404.82|409.11|405.11|409.11|405.11|408.62|404.62|27
1611891560000|2021-01-29 03:39:20|409.22|405.22|409.03|405.03|409.22|405.22|408.98|404.98|22
1611891570000|2021-01-29 03:39:30|409.01|405.01|409|405|409.09|405.09|408.99|404.99|15
1611891580000|2021-01-29 03:39:40|409.01|405.01|408.7|404.7|409.01|405.01|408.7|404.7|27
1611891590000|2021-01-29 03:39:50|408.66|404.66|408.27|404.27|408.67|404.67|408.27|404.27|30
1611891600000|2021-01-29 03:40:00|408.29|404.29|408.03|404.03|408.29|404.29|408.03|404.03|27
1611891610000|2021-01-29 03:40:10|407.86|403.86|408.22|404.22|408.25|404.25|407.86|403.86|26
1611891620000|2021-01-29 03:40:20|408.17|404.17|408.09|404.09|408.17|404.17|408.02|404.02|27
1611891630000|2021-01-29 03:40:30|408.1|404.1|408.06|404.06|408.14|404.14|407.97|403.97|30
1611891640000|2021-01-29 03:40:40|408.05|404.05|408.01|404.01|408.06|404.06|407.97|403.97|28
1611891650000|2021-01-29 03:40:50|407.99|403.99|407.65|403.65|408.02|404.02|407.65|403.65|20
1611891660000|2021-01-29 03:41:00|407.67|403.67|407.53|403.53|407.85|403.85|407.51|403.51|34
1611891670000|2021-01-29 03:41:10|407.47|403.47|407.54|403.54|407.64|403.64|407.46|403.46|22
1611891680000|2021-01-29 03:41:20|407.53|403.53|407.99|403.99|408|404|407.52|403.52|24
1611891690000|2021-01-29 03:41:30|408.03|404.03|407.65|403.65|408.1|404.1|407.65|403.65|25
1611891700000|2021-01-29 03:41:40|407.66|403.66|407.66|403.66|407.79|403.79|407.58|403.58|21
1611891710000|2021-01-29 03:41:50|407.65|403.65|407.5|403.5|407.74|403.74|407.47|403.47|19
1611891720000|2021-01-29 03:42:00|407.48|403.48|407.44|403.44|407.51|403.51|407.44|403.44|17
1611891730000|2021-01-29 03:42:10|407.43|403.43|407.47|403.47|407.47|403.47|407.3|403.3|28
1611891740000|2021-01-29 03:42:20|407.44|403.44|407.32|403.32|407.48|403.48|407.3|403.3|28
1611891750000|2021-01-29 03:42:30|407.35|403.35|407.24|403.24|407.36|403.36|407.2|403.2|19
1611891760000|2021-01-29 03:42:40|407.23|403.23|407.23|403.23|407.25|403.25|407.19|403.19|17
1611891770000|2021-01-29 03:42:50|407.24|403.24|407.35|403.35|407.36|403.36|407.09|403.09|25
1611891780000|2021-01-29 03:43:00|407.34|403.34|407.3|403.3|407.4|403.4|407.3|403.3|13
1611891790000|2021-01-29 03:43:10|407.31|403.31|407.19|403.19|407.31|403.31|407.18|403.18|14
1611891800000|2021-01-29 03:43:20|407.17|403.17|407.21|403.21|407.22|403.22|407.17|403.17|15
1611891810000|2021-01-29 03:43:30|407.22|403.22|407.11|403.11|407.23|403.23|407.11|403.11|17
1611891820000|2021-01-29 03:43:40|407.09|403.09|406.87|402.87|407.12|403.12|406.84|402.84|23
1611891830000|2021-01-29 03:43:50|406.95|402.95|406.21|402.21|406.95|402.95|406.21|402.21|34
1611891840000|2021-01-29 03:44:00|406.13|402.13|406.2|402.2|406.2|402.2|406.01|402.01|23
1611891850000|2021-01-29 03:44:10|406.22|402.22|405.98|401.98|406.22|402.22|405.94|401.94|27
1611891860000|2021-01-29 03:44:20|405.97|401.97|405.99|401.99|406.03|402.03|405.92|401.92|24
1611891870000|2021-01-29 03:44:30|405.98|401.98|405.67|401.67|405.98|401.98|405.59|401.59|23
1611891880000|2021-01-29 03:44:40|405.7|401.7|405.66|401.66|405.8|401.8|405.66|401.66|20
1611891890000|2021-01-29 03:44:50|405.64|401.64|405.61|401.61|405.66|401.66|405.36|401.36|19
1611891900000|2021-01-29 03:45:00|405.62|401.62|405.62|401.62|405.66|401.66|405.57|401.57|14
1611891910000|2021-01-29 03:45:10|405.61|401.61|405.87|401.87|405.9|401.9|405.61|401.61|13
1611891920000|2021-01-29 03:45:20|405.86|401.86|405.65|401.65|405.86|401.86|405.6|401.6|25
1611891930000|2021-01-29 03:45:30|405.69|401.69|405.48|401.48|405.69|401.69|405.47|401.47|22
1611891940000|2021-01-29 03:45:40|405.47|401.47|405.13|401.13|405.48|401.48|405.13|401.13|16
1611891950000|2021-01-29 03:45:50|405.1|401.1|404.8|400.8|405.1|401.1|404.7|400.7|32
1611891960000|2021-01-29 03:46:00|404.79|400.79|404.84|400.84|404.87|400.87|404.77|400.77|29
1611891970000|2021-01-29 03:46:10|404.82|400.82|404.86|400.86|404.88|400.88|404.76|400.76|26
1611891980000|2021-01-29 03:46:20|404.85|400.85|405.08|401.08|405.15|401.15|404.85|400.85|23
1611891990000|2021-01-29 03:46:30|405.14|401.14|405.32|401.32|405.4|401.4|404.94|400.94|30
1611892000000|2021-01-29 03:46:40|405.33|401.33|405.33|401.33|405.35|401.35|405.28|401.28|23
1611892010000|2021-01-29 03:46:50|405.29|401.29|405.61|401.61|405.62|401.62|405.29|401.29|11
1611892020000|2021-01-29 03:47:00|405.6|401.6|405.59|401.59|405.61|401.61|405.52|401.52|15
1611892030000|2021-01-29 03:47:10|405.61|401.61|405.52|401.52|405.66|401.66|405.51|401.51|14
1611892040000|2021-01-29 03:47:20|405.51|401.51|405.02|401.02|405.51|401.51|405.01|401.01|25
1611892050000|2021-01-29 03:47:30|405.03|401.03|405.37|401.37|405.37|401.37|405.03|401.03|30
1611892060000|2021-01-29 03:47:40|405.35|401.35|405.61|401.61|405.61|401.61|405.27|401.27|24
1611892070000|2021-01-29 03:47:50|405.58|401.58|405.61|401.61|405.63|401.63|405.57|401.57|9
1611892080000|2021-01-29 03:48:00|405.6|401.6|405.07|401.07|405.6|401.6|405.07|401.07|33
1611892090000|2021-01-29 03:48:10|405.06|401.06|404.76|400.76|405.06|401.06|404.75|400.75|20
1611892100000|2021-01-29 03:48:20|404.75|400.75|404.8|400.8|404.83|400.83|404.75|400.75|11
1611892110000|2021-01-29 03:48:30|404.83|400.83|405.04|401.04|405.04|401.04|404.83|400.83|20
1611892120000|2021-01-29 03:48:40|405.05|401.05|405.07|401.07|405.07|401.07|405.03|401.03|13
1611892130000|2021-01-29 03:48:50|405.08|401.08|405.07|401.07|405.08|401.08|405.07|401.07|2
1611892140000|2021-01-29 03:49:00|405.08|401.08|404.57|400.57|405.08|401.08|404.57|400.57|25
1611892150000|2021-01-29 03:49:10|404.53|400.53|404.36|400.36|404.53|400.53|404.24|400.24|24
1611892160000|2021-01-29 03:49:20|404.38|400.38|404.52|400.52|404.52|400.52|404.36|400.36|28
1611892170000|2021-01-29 03:49:30|404.53|400.53|404.71|400.71|404.74|400.74|404.53|400.53|29
1611892180000|2021-01-29 03:49:40|404.69|400.69|404.7|400.7|404.76|400.76|404.64|400.64|24
1611892190000|2021-01-29 03:49:50|404.71|400.71|404.65|400.65|404.72|400.72|404.65|400.65|23
1611892200000|2021-01-29 03:50:00|404.64|400.64|404.59|400.59|404.66|400.66|404.59|400.59|13
1611892210000|2021-01-29 03:50:10|404.62|400.62|404.73|400.73|404.82|400.82|404.59|400.59|20
1611892220000|2021-01-29 03:50:20|404.8|400.8|404.83|400.83|404.96|400.96|404.79|400.79|25
1611892230000|2021-01-29 03:50:30|404.84|400.84|404.84|400.84|404.87|400.87|404.81|400.81|19
1611892240000|2021-01-29 03:50:40|404.86|400.86|405|401|405|401|404.82|400.82|14
1611892250000|2021-01-29 03:50:50|404.96|400.96|405.17|401.17|405.22|401.22|404.96|400.96|23
1611892260000|2021-01-29 03:51:00|405.18|401.18|405.32|401.32|405.35|401.35|405.18|401.18|13
1611892270000|2021-01-29 03:51:10|405.28|401.28|405.25|401.25|405.32|401.32|405.19|401.19|25
1611892280000|2021-01-29 03:51:20|405.27|401.27|405.11|401.11|405.3|401.3|405.1|401.1|25
1611892290000|2021-01-29 03:51:30|405.13|401.13|405.17|401.17|405.18|401.18|405.13|401.13|9
1611892300000|2021-01-29 03:51:40|405.16|401.16|405.34|401.34|405.34|401.34|405.16|401.16|22
1611892310000|2021-01-29 03:51:50|405.35|401.35|405.48|401.48|405.48|401.48|405.33|401.33|20
1611892320000|2021-01-29 03:52:00|405.47|401.47|405.57|401.57|405.6|401.6|405.46|401.46|22
1611892330000|2021-01-29 03:52:10|405.59|401.59|405.64|401.64|405.64|401.64|405.57|401.57|8
1611892340000|2021-01-29 03:52:20|405.65|401.65|405.66|401.66|405.67|401.67|405.64|401.64|10
1611892350000|2021-01-29 03:52:30|405.65|401.65|405.74|401.74|405.76|401.76|405.65|401.65|12
1611892360000|2021-01-29 03:52:40|405.77|401.77|405.8|401.8|405.82|401.82|405.76|401.76|13
1611892370000|2021-01-29 03:52:50|405.83|401.83|405.86|401.86|405.87|401.87|405.77|401.77|18
1611892380000|2021-01-29 03:53:00|405.87|401.87|405.74|401.74|405.9|401.9|405.74|401.74|9
1611892390000|2021-01-29 03:53:10|405.77|401.77|405.77|401.77|405.8|401.8|405.74|401.74|12
1611892400000|2021-01-29 03:53:20|405.72|401.72|405.46|401.46|405.72|401.72|405.45|401.45|20
1611892410000|2021-01-29 03:53:30|405.5|401.5|405.42|401.42|405.51|401.51|405.42|401.42|21
1611892420000|2021-01-29 03:53:40|405.39|401.39|405.29|401.29|405.39|401.39|405.24|401.24|21
1611892430000|2021-01-29 03:53:50|405.3|401.3|405.15|401.15|405.3|401.3|405.15|401.15|22
1611892440000|2021-01-29 03:54:00|405.14|401.14|404.86|400.86|405.15|401.15|404.85|400.85|12
1611892450000|2021-01-29 03:54:10|404.84|400.84|404.84|400.84|404.9|400.9|404.84|400.84|17
1611892460000|2021-01-29 03:54:20|404.83|400.83|404.69|400.69|404.83|400.83|404.69|400.69|12
1611892470000|2021-01-29 03:54:30|404.8|400.8|404.66|400.66|404.8|400.8|404.49|400.49|19
1611892480000|2021-01-29 03:54:40|404.69|400.69|405.33|401.33|405.33|401.33|404.67|400.67|28
1611892490000|2021-01-29 03:54:50|405.3|401.3|405.59|401.59|405.59|401.59|405.3|401.3|23
1611892500000|2021-01-29 03:55:00|405.63|401.63|405.72|401.72|405.74|401.74|405.62|401.62|26
1611892510000|2021-01-29 03:55:10|405.71|401.71|405.59|401.59|405.73|401.73|405.55|401.55|21
1611892520000|2021-01-29 03:55:20|405.58|401.58|405.36|401.36|405.58|401.58|405.27|401.27|27
1611892530000|2021-01-29 03:55:30|405.34|401.34|405.48|401.48|405.48|401.48|405.31|401.31|29
1611892540000|2021-01-29 03:55:40|405.43|401.43|405.47|401.47|405.5|401.5|405.41|401.41|17
1611892550000|2021-01-29 03:55:50|405.54|401.54|405.5|401.5|405.57|401.57|405.47|401.47|16
1611892560000|2021-01-29 03:56:00|405.48|401.48|405.25|401.25|405.48|401.48|405.24|401.24|27
1611892570000|2021-01-29 03:56:10|405.23|401.23|405.18|401.18|405.27|401.27|405.12|401.12|19
1611892580000|2021-01-29 03:56:20|405.17|401.17|405.15|401.15|405.21|401.21|405.12|401.12|16
1611892590000|2021-01-29 03:56:30|405.14|401.14|405.32|401.32|405.41|401.41|405.14|401.14|16
1611892600000|2021-01-29 03:56:40|405.36|401.36|405.44|401.44|405.44|401.44|405.3|401.3|20
1611892610000|2021-01-29 03:56:50|405.43|401.43|405.5|401.5|405.54|401.54|405.38|401.38|14
1611892620000|2021-01-29 03:57:00|405.47|401.47|406.19|402.19|406.22|402.22|405.47|401.47|25
1611892630000|2021-01-29 03:57:10|406.2|402.2|406.17|402.17|406.27|402.27|406.15|402.15|11
1611892640000|2021-01-29 03:57:20|406.16|402.16|406.15|402.15|406.16|402.16|406.02|402.02|16
1611892650000|2021-01-29 03:57:30|406.17|402.17|406.66|402.66|406.66|402.66|406.13|402.13|33
1611892660000|2021-01-29 03:57:40|406.68|402.68|406.82|402.82|406.88|402.88|406.62|402.62|26
1611892670000|2021-01-29 03:57:50|406.84|402.84|406.61|402.61|406.9|402.9|406.61|402.61|16
1611892680000|2021-01-29 03:58:00|406.62|402.62|406.62|402.62|406.86|402.86|406.59|402.59|21
1611892690000|2021-01-29 03:58:10|406.61|402.61|406.58|402.58|406.8|402.8|406.58|402.58|24
1611892700000|2021-01-29 03:58:20|406.62|402.62|406.62|402.62|406.68|402.68|406.59|402.59|24
1611892710000|2021-01-29 03:58:30|406.58|402.58|406.71|402.71|406.74|402.74|406.54|402.54|23
1611892720000|2021-01-29 03:58:40|406.67|402.67|406.64|402.64|406.69|402.69|406.56|402.56|19
1611892730000|2021-01-29 03:58:50|406.56|402.56|406.6|402.6|406.63|402.63|406.41|402.41|34
1611892740000|2021-01-29 03:59:00|406.58|402.58|406.35|402.35|406.67|402.67|406.35|402.35|21
1611892750000|2021-01-29 03:59:10|406.36|402.36|406.11|402.11|406.46|402.46|406.11|402.11|27
1611892760000|2021-01-29 03:59:20|406.05|402.05|405.94|401.94|406.05|402.05|405.87|401.87|27
1611892770000|2021-01-29 03:59:30|405.95|401.95|405.89|401.89|405.97|401.97|405.87|401.87|23
1611892780000|2021-01-29 03:59:40|405.84|401.84|405.83|401.83|405.86|401.86|405.8|401.8|17
1611892790000|2021-01-29 03:59:50|405.8|401.8|405.62|401.62|405.8|401.8|405.5|401.5|27
1611892800000|2021-01-29 04:00:00|405.61|401.61|405.82|401.82|405.91|401.91|405.5|401.5|28
1611892810000|2021-01-29 04:00:10|405.83|401.83|405.75|401.75|405.84|401.84|405.74|401.74|23
1611892820000|2021-01-29 04:00:20|405.76|401.76|405.45|401.45|405.78|401.78|405.45|401.45|28
1611892830000|2021-01-29 04:00:30|405.46|401.46|405.64|401.64|405.68|401.68|405.44|401.44|31
1611892840000|2021-01-29 04:00:40|405.66|401.66|406.08|402.08|406.08|402.08|405.66|401.66|25
1611892850000|2021-01-29 04:00:50|406.11|402.11|406.32|402.32|406.44|402.44|406.11|402.11|26
1611892860000|2021-01-29 04:01:00|406.3|402.3|406.62|402.62|406.62|402.62|406.3|402.3|23
1611892870000|2021-01-29 04:01:10|406.61|402.61|406.94|402.94|406.99|402.99|406.61|402.61|21
1611892880000|2021-01-29 04:01:20|406.99|402.99|407.32|403.32|407.32|403.32|406.98|402.98|20
1611892890000|2021-01-29 04:01:30|407.33|403.33|407.41|403.41|407.43|403.43|407.33|403.33|17
1611892900000|2021-01-29 04:01:40|407.4|403.4|407.54|403.54|407.54|403.54|407.39|403.39|17
1611892910000|2021-01-29 04:01:50|407.55|403.55|407.46|403.46|407.61|403.61|407.45|403.45|19
1611892920000|2021-01-29 04:02:00|407.47|403.47|407.67|403.67|407.67|403.67|407.47|403.47|28
1611892930000|2021-01-29 04:02:10|407.58|403.58|407.97|403.97|408.01|404.01|407.58|403.58|20
1611892940000|2021-01-29 04:02:20|407.96|403.96|407.92|403.92|407.96|403.96|407.59|403.59|21
1611892950000|2021-01-29 04:02:30|407.93|403.93|407.75|403.75|407.96|403.96|407.51|403.51|28
1611892960000|2021-01-29 04:02:40|407.74|403.74|407.96|403.96|407.96|403.96|407.71|403.71|25
1611892970000|2021-01-29 04:02:50|407.97|403.97|408.35|404.35|408.37|404.37|407.96|403.96|30
1611892980000|2021-01-29 04:03:00|408.29|404.29|408.18|404.18|408.4|404.4|408.18|404.18|23
1611892990000|2021-01-29 04:03:10|408.19|404.19|408.04|404.04|408.19|404.19|407.98|403.98|25
1611893000000|2021-01-29 04:03:20|408.02|404.02|408.02|404.02|408.08|404.08|407.98|403.98|24
1611893010000|2021-01-29 04:03:30|408.08|404.08|407.66|403.66|408.08|404.08|407.66|403.66|19
1611893020000|2021-01-29 04:03:40|407.6|403.6|407.04|403.04|407.6|403.6|407.04|403.04|26
1611893030000|2021-01-29 04:03:50|407.11|403.11|407.07|403.07|407.11|403.11|407.06|403.06|16
1611893040000|2021-01-29 04:04:00|407.08|403.08|407.12|403.12|407.3|403.3|407.08|403.08|19
1611893050000|2021-01-29 04:04:10|407.13|403.13|407.17|403.17|407.24|403.24|406.81|402.81|23
1611893060000|2021-01-29 04:04:20|407.2|403.2|407.01|403.01|407.2|403.2|406.97|402.97|20
1611893070000|2021-01-29 04:04:30|406.97|402.97|406.74|402.74|406.97|402.97|406.66|402.66|28
1611893080000|2021-01-29 04:04:40|406.75|402.75|406.56|402.56|406.75|402.75|406.56|402.56|21
1611893090000|2021-01-29 04:04:50|406.58|402.58|406.67|402.67|406.71|402.71|406.57|402.57|21
1611893100000|2021-01-29 04:05:00|406.66|402.66|405.7|401.7|406.67|402.67|405.67|401.67|28
1611893110000|2021-01-29 04:05:10|405.69|401.69|405.29|401.29|405.83|401.83|405.1|401.1|26
1611893120000|2021-01-29 04:05:20|405.25|401.25|405.17|401.17|405.27|401.27|405.13|401.13|19
1611893130000|2021-01-29 04:05:30|405.18|401.18|404.86|400.86|405.18|401.18|404.85|400.85|21
1611893140000|2021-01-29 04:05:40|404.87|400.87|404.71|400.71|404.88|400.88|404.71|400.71|21
1611893150000|2021-01-29 04:05:50|404.7|400.7|404.24|400.24|404.7|400.7|404.24|400.24|24
1611893160000|2021-01-29 04:06:00|404.23|400.23|403.5|399.5|404.24|400.24|403.49|399.49|26
1611893170000|2021-01-29 04:06:10|403.49|399.49|403.26|399.26|403.57|399.57|403.26|399.26|24
1611893180000|2021-01-29 04:06:20|403.27|399.27|403.19|399.19|403.55|399.55|403.17|399.17|30
1611893190000|2021-01-29 04:06:30|403.21|399.21|403.52|399.52|403.52|399.52|403.19|399.19|25
1611893200000|2021-01-29 04:06:40|403.53|399.53|403.5|399.5|403.6|399.6|403.5|399.5|24
1611893210000|2021-01-29 04:06:50|403.51|399.51|403.48|399.48|403.51|399.51|403.48|399.48|11
1611893220000|2021-01-29 04:07:00|403.46|399.46|403.7|399.7|403.7|399.7|403.46|399.46|23
1611893230000|2021-01-29 04:07:10|403.71|399.71|403.73|399.73|403.73|399.73|403.58|399.58|23
1611893240000|2021-01-29 04:07:20|403.74|399.74|403.63|399.63|403.74|399.74|403.54|399.54|28
1611893250000|2021-01-29 04:07:30|403.62|399.62|403.55|399.55|403.66|399.66|403.54|399.54|17
1611893260000|2021-01-29 04:07:40|403.56|399.56|403.58|399.58|403.58|399.58|403.51|399.51|12
1611893270000|2021-01-29 04:07:50|403.59|399.59|403.68|399.68|403.76|399.76|403.58|399.58|22
1611893280000|2021-01-29 04:08:00|403.69|399.69|403.67|399.67|403.73|399.73|403.67|399.67|11
1611893290000|2021-01-29 04:08:10|403.66|399.66|403.61|399.61|403.7|399.7|403.58|399.58|23
1611893300000|2021-01-29 04:08:20|403.68|399.68|403.77|399.77|403.77|399.77|403.61|399.61|19
1611893310000|2021-01-29 04:08:30|403.79|399.79|403.87|399.87|403.89|399.89|403.74|399.74|20
1611893320000|2021-01-29 04:08:40|403.86|399.86|403.68|399.68|403.86|399.86|403.68|399.68|20
1611893330000|2021-01-29 04:08:50|403.78|399.78|404.24|400.24|404.24|400.24|403.7|399.7|20
1611893340000|2021-01-29 04:09:00|404.26|400.26|404.37|400.37|404.56|400.56|404.26|400.26|33
1611893350000|2021-01-29 04:09:10|404.34|400.34|404.39|400.39|404.46|400.46|404.25|400.25|22
1611893360000|2021-01-29 04:09:20|404.38|400.38|404.01|400.01|404.4|400.4|403.98|399.98|27
1611893370000|2021-01-29 04:09:30|403.97|399.97|404.08|400.08|404.3|400.3|403.71|399.71|30
1611893380000|2021-01-29 04:09:40|403.98|399.98|404.17|400.17|404.18|400.18|403.84|399.84|24
1611893390000|2021-01-29 04:09:50|404.18|400.18|403.76|399.76|404.18|400.18|403.6|399.6|29
1611893400000|2021-01-29 04:10:00|403.66|399.66|403.18|399.18|403.66|399.66|403.17|399.17|27
1611893410000|2021-01-29 04:10:10|403.2|399.2|403.14|399.14|403.34|399.34|403.04|399.04|38
1611893420000|2021-01-29 04:10:20|403.12|399.12|403.31|399.31|403.33|399.33|403.04|399.04|26
1611893430000|2021-01-29 04:10:30|403.29|399.29|403.19|399.19|403.29|399.29|403.18|399.18|25
1611893440000|2021-01-29 04:10:40|403.12|399.12|403.03|399.03|403.16|399.16|403.02|399.02|24
1611893450000|2021-01-29 04:10:50|403.02|399.02|403.2|399.2|403.28|399.28|403.01|399.01|28
1611893460000|2021-01-29 04:11:00|403.16|399.16|402.71|398.71|403.21|399.21|402.68|398.68|24
1611893470000|2021-01-29 04:11:10|402.64|398.64|402.58|398.58|402.67|398.67|402.54|398.54|18
1611893480000|2021-01-29 04:11:20|402.64|398.64|402.41|398.41|402.65|398.65|402.27|398.27|22
1611893490000|2021-01-29 04:11:30|402.39|398.39|401.68|397.68|402.39|398.39|401.66|397.66|27
1611893500000|2021-01-29 04:11:40|401.76|397.76|401.62|397.62|401.79|397.79|401.6|397.6|13
1611893510000|2021-01-29 04:11:50|401.65|397.65|401.93|397.93|402.02|398.02|401.61|397.61|30
1611893520000|2021-01-29 04:12:00|402.04|398.04|402.01|398.01|402.14|398.14|401.92|397.92|24
1611893530000|2021-01-29 04:12:10|402|398|402.38|398.38|402.4|398.4|401.93|397.93|30
1611893540000|2021-01-29 04:12:20|402.42|398.42|402.36|398.36|402.63|398.63|402.36|398.36|24
1611893550000|2021-01-29 04:12:30|402.29|398.29|402.37|398.37|402.49|398.49|402.29|398.29|19
1611893560000|2021-01-29 04:12:40|402.35|398.35|401.99|397.99|402.35|398.35|401.99|397.99|22
1611893570000|2021-01-29 04:12:50|401.95|397.95|402.07|398.07|402.07|398.07|401.68|397.68|28
1611893580000|2021-01-29 04:13:00|402|398|402.17|398.17|402.2|398.2|401.96|397.96|26
1611893590000|2021-01-29 04:13:10|402.14|398.14|402.13|398.13|402.26|398.26|402.06|398.06|29
1611893600000|2021-01-29 04:13:20|402.14|398.14|402.13|398.13|402.29|398.29|402.09|398.09|20
1611893610000|2021-01-29 04:13:30|402.1|398.1|402.42|398.42|402.47|398.47|401.86|397.86|29
1611893620000|2021-01-29 04:13:40|402.39|398.39|402.56|398.56|402.57|398.57|402.39|398.39|25
1611893630000|2021-01-29 04:13:50|402.55|398.55|402.34|398.34|402.58|398.58|402.34|398.34|26
1611893640000|2021-01-29 04:14:00|402.32|398.32|402.55|398.55|402.56|398.56|402.17|398.17|30
1611893650000|2021-01-29 04:14:10|402.54|398.54|402.41|398.41|402.64|398.64|402.41|398.41|26
1611893660000|2021-01-29 04:14:20|402.21|398.21|402.21|398.21|402.33|398.33|402.18|398.18|22
1611893670000|2021-01-29 04:14:30|402.23|398.23|401.86|397.86|402.28|398.28|401.86|397.86|29
1611893680000|2021-01-29 04:14:40|401.88|397.88|402.11|398.11|402.22|398.22|401.88|397.88|24
1611893690000|2021-01-29 04:14:50|402.16|398.16|402.21|398.21|402.23|398.23|402.02|398.02|24
1611893700000|2021-01-29 04:15:00|402.3|398.3|402.36|398.36|402.46|398.46|402.3|398.3|7
1611893710000|2021-01-29 04:15:10|402.35|398.35|401.74|397.74|402.35|398.35|401.74|397.74|31
1611893720000|2021-01-29 04:15:20|401.75|397.75|401.46|397.46|401.75|397.75|401.29|397.29|29
1611893730000|2021-01-29 04:15:30|401.47|397.47|401.72|397.72|401.72|397.72|401.46|397.46|21
1611893740000|2021-01-29 04:15:40|401.73|397.73|401.41|397.41|401.74|397.74|401.41|397.41|24
1611893750000|2021-01-29 04:15:50|401.36|397.36|400.98|396.98|401.36|397.36|400.93|396.93|23
1611893760000|2021-01-29 04:16:00|400.99|396.99|400.74|396.74|401.05|397.05|400.69|396.69|21
1611893770000|2021-01-29 04:16:10|400.51|396.51|399.64|395.64|400.51|396.51|399.64|395.64|21
1611893780000|2021-01-29 04:16:20|399.63|395.63|399.61|395.61|399.89|395.89|399.61|395.61|29
1611893790000|2021-01-29 04:16:30|399.6|395.6|399.15|395.15|399.6|395.6|399.13|395.13|22
1611893800000|2021-01-29 04:16:40|399.16|395.16|399.84|395.84|399.84|395.84|399.07|395.07|29
1611893810000|2021-01-29 04:16:50|399.77|395.77|399.86|395.86|399.95|395.95|399.72|395.72|29
1611893820000|2021-01-29 04:17:00|399.89|395.89|399.57|395.57|400.16|396.16|399.57|395.57|32
1611893830000|2021-01-29 04:17:10|399.58|395.58|399.41|395.41|399.94|395.94|399.38|395.38|27
1611893840000|2021-01-29 04:17:20|399.43|395.43|399.4|395.4|399.43|395.43|399.4|395.4|10
1611893850000|2021-01-29 04:17:30|399.38|395.38|399.14|395.14|399.38|395.38|399.12|395.12|23
1611893860000|2021-01-29 04:17:40|399.15|395.15|399.14|395.14|399.2|395.2|399.12|395.12|19
1611893870000|2021-01-29 04:17:50|399.03|395.03|399.58|395.58|399.68|395.68|399.01|395.01|28
1611893880000|2021-01-29 04:18:00|399.57|395.57|399.55|395.55|399.7|395.7|399.55|395.55|23
1611893890000|2021-01-29 04:18:10|399.61|395.61|398.49|394.49|399.63|395.63|397.72|393.72|34
1611893900000|2021-01-29 04:18:20|398.19|394.19|396.83|392.83|398.46|394.46|396.8|392.8|31
1611893910000|2021-01-29 04:18:30|396.84|392.84|397.09|393.09|397.31|393.31|396.56|392.56|35
1611893920000|2021-01-29 04:18:40|397.02|393.02|396.86|392.86|397.24|393.24|396.5|392.5|35
1611893930000|2021-01-29 04:18:50|396.94|392.94|396.47|392.47|396.96|392.96|396.47|392.47|34
1611893940000|2021-01-29 04:19:00|396.51|392.51|396.78|392.78|396.86|392.86|396.38|392.38|34
1611893950000|2021-01-29 04:19:10|396.76|392.76|397.54|393.54|397.7|393.7|396.73|392.73|35
1611893960000|2021-01-29 04:19:20|397.51|393.51|396.42|392.42|397.59|393.59|396.42|392.42|35
1611893970000|2021-01-29 04:19:30|396.31|392.31|396.15|392.15|396.51|392.51|396.15|392.15|32
1611893980000|2021-01-29 04:19:40|396.16|392.16|396.05|392.05|396.31|392.31|396.02|392.02|27
1611893990000|2021-01-29 04:19:50|396.06|392.06|395.71|391.71|396.2|392.2|395.64|391.64|31
1611894000000|2021-01-29 04:20:00|395.65|391.65|394.8|390.8|395.81|391.81|394.47|390.47|35
1611894010000|2021-01-29 04:20:10|394.75|390.75|394.6|390.6|394.78|390.78|394.52|390.52|36
1611894020000|2021-01-29 04:20:20|394.62|390.62|394.71|390.71|394.85|390.85|394.59|390.59|36
1611894030000|2021-01-29 04:20:30|394.65|390.65|394.31|390.31|394.69|390.69|394.31|390.31|31
1611894040000|2021-01-29 04:20:40|394.2|390.2|395.17|391.17|395.21|391.21|394.18|390.18|36
1611894050000|2021-01-29 04:20:50|395.18|391.18|394.46|390.46|395.18|391.18|394.4|390.4|33
1611894060000|2021-01-29 04:21:00|394.45|390.45|394.43|390.43|394.66|390.66|394.38|390.38|32
1611894070000|2021-01-29 04:21:10|394.31|390.31|394.01|390.01|394.31|390.31|394.01|390.01|30
1611894080000|2021-01-29 04:21:20|394|390|394.34|390.34|394.34|390.34|393.81|389.81|31
1611894090000|2021-01-29 04:21:30|394.35|390.35|394.95|390.95|395.01|391.01|394.35|390.35|28
1611894100000|2021-01-29 04:21:40|394.97|390.97|395.24|391.24|395.33|391.33|394.85|390.85|32
1611894110000|2021-01-29 04:21:50|395.31|391.31|396.11|392.11|396.11|392.11|395.24|391.24|26
1611894120000|2021-01-29 04:22:00|396.1|392.1|395.49|391.49|396.1|392.1|395.38|391.38|34
1611894130000|2021-01-29 04:22:10|395.5|391.5|394.82|390.82|395.59|391.59|394.72|390.72|32
1611894140000|2021-01-29 04:22:20|394.77|390.77|395.41|391.41|395.56|391.56|394.74|390.74|32
1611894150000|2021-01-29 04:22:30|395.43|391.43|395.73|391.73|395.73|391.73|395.17|391.17|30
1611894160000|2021-01-29 04:22:40|395.7|391.7|395.77|391.77|395.78|391.78|395.66|391.66|23
1611894170000|2021-01-29 04:22:50|395.78|391.78|396.55|392.55|396.57|392.57|395.78|391.78|33
1611894180000|2021-01-29 04:23:00|396.7|392.7|396.37|392.37|396.97|392.97|396.3|392.3|33
1611894190000|2021-01-29 04:23:10|396.44|392.44|396.24|392.24|396.63|392.63|396.24|392.24|28
1611894200000|2021-01-29 04:23:20|396.22|392.22|396.17|392.17|396.22|392.22|396.15|392.15|18
1611894210000|2021-01-29 04:23:30|396.06|392.06|396.27|392.27|396.3|392.3|396.04|392.04|25
1611894220000|2021-01-29 04:23:40|396.28|392.28|396.75|392.75|396.75|392.75|396.28|392.28|29
1611894230000|2021-01-29 04:23:50|396.8|392.8|397.2|393.2|397.28|393.28|396.53|392.53|21
1611894240000|2021-01-29 04:24:00|397.22|393.22|397.57|393.57|397.63|393.63|397.07|393.07|27
1611894250000|2021-01-29 04:24:10|397.62|393.62|397.02|393.02|397.76|393.76|397.02|393.02|28
1611894260000|2021-01-29 04:24:20|397.01|393.01|397.12|393.12|397.17|393.17|396.97|392.97|22
1611894270000|2021-01-29 04:24:30|397.13|393.13|398.18|394.18|398.19|394.19|397.06|393.06|28
1611894280000|2021-01-29 04:24:40|398.01|394.01|398.05|394.05|398.21|394.21|397.95|393.95|30
1611894290000|2021-01-29 04:24:50|398.06|394.06|398.18|394.18|398.36|394.36|398|394|29
1611894300000|2021-01-29 04:25:00|398.19|394.19|397.56|393.56|398.26|394.26|397.54|393.54|32
1611894310000|2021-01-29 04:25:10|397.57|393.57|397.62|393.62|397.86|393.86|397.57|393.57|23
1611894320000|2021-01-29 04:25:20|397.78|393.78|398.22|394.22|398.23|394.23|397.76|393.76|27
1611894330000|2021-01-29 04:25:30|398.21|394.21|398.21|394.21|398.3|394.3|398.17|394.17|15
1611894340000|2021-01-29 04:25:40|398.24|394.24|397.68|393.68|398.29|394.29|397.6|393.6|33
1611894350000|2021-01-29 04:25:50|397.56|393.56|397.23|393.23|397.56|393.56|397.07|393.07|28
1611894360000|2021-01-29 04:26:00|397.26|393.26|397.22|393.22|397.26|393.26|397.02|393.02|23
1611894370000|2021-01-29 04:26:10|397.2|393.2|397.24|393.24|397.54|393.54|397.14|393.14|29
1611894380000|2021-01-29 04:26:20|397.22|393.22|397.38|393.38|397.64|393.64|397.16|393.16|35
1611894390000|2021-01-29 04:26:30|397.42|393.42|397.64|393.64|397.66|393.66|397.41|393.41|36
1611894400000|2021-01-29 04:26:40|397.86|393.86|397.83|393.83|397.94|393.94|397.61|393.61|23
1611894410000|2021-01-29 04:26:50|397.81|393.81|398.16|394.16|398.32|394.32|397.81|393.81|28
1611894420000|2021-01-29 04:27:00|398.17|394.17|397.9|393.9|398.24|394.24|397.72|393.72|32
1611894430000|2021-01-29 04:27:10|397.88|393.88|398.63|394.63|398.63|394.63|397.87|393.87|32
1611894440000|2021-01-29 04:27:20|398.49|394.49|398.31|394.31|398.66|394.66|398.31|394.31|25
1611894450000|2021-01-29 04:27:30|398.36|394.36|398.35|394.35|398.4|394.4|398.27|394.27|15
1611894460000|2021-01-29 04:27:40|398.34|394.34|397.43|393.43|398.34|394.34|397.42|393.42|25
1611894470000|2021-01-29 04:27:50|397.54|393.54|397.61|393.61|397.74|393.74|397.46|393.46|23
1611894480000|2021-01-29 04:28:00|397.59|393.59|397.01|393.01|397.59|393.59|396.99|392.99|30
1611894490000|2021-01-29 04:28:10|397.05|393.05|397.09|393.09|397.11|393.11|396.98|392.98|21
1611894500000|2021-01-29 04:28:20|397.12|393.12|397.3|393.3|397.36|393.36|397.07|393.07|22
1611894510000|2021-01-29 04:28:30|397.28|393.28|396.84|392.84|397.28|393.28|396.83|392.83|31
1611894520000|2021-01-29 04:28:40|396.83|392.83|396.42|392.42|396.83|392.83|396.42|392.42|23
1611894530000|2021-01-29 04:28:50|396.43|392.43|396.49|392.49|396.49|392.49|396.36|392.36|19
1611894540000|2021-01-29 04:29:00|396.5|392.5|396.78|392.78|396.89|392.89|396.5|392.5|29
1611894550000|2021-01-29 04:29:10|396.74|392.74|396.91|392.91|397.02|393.02|396.73|392.73|31
1611894560000|2021-01-29 04:29:20|396.92|392.92|397.12|393.12|397.15|393.15|396.92|392.92|20
1611894570000|2021-01-29 04:29:30|397.11|393.11|396.92|392.92|397.15|393.15|396.9|392.9|28
1611894580000|2021-01-29 04:29:40|396.93|392.93|397.13|393.13|397.13|393.13|396.9|392.9|27
1611894590000|2021-01-29 04:29:50|397.15|393.15|397.14|393.14|397.22|393.22|397.13|393.13|20
1611894600000|2021-01-29 04:30:00|397.12|393.12|396.9|392.9|397.13|393.13|396.87|392.87|30
1611894610000|2021-01-29 04:30:10|396.92|392.92|396.78|392.78|396.94|392.94|396.71|392.71|26
1611894620000|2021-01-29 04:30:20|396.8|392.8|396.31|392.31|396.82|392.82|396.3|392.3|26
1611894630000|2021-01-29 04:30:30|396.32|392.32|396.29|392.29|396.36|392.36|396.23|392.23|23
1611894640000|2021-01-29 04:30:40|396.3|392.3|396.49|392.49|396.49|392.49|396.25|392.25|19
1611894650000|2021-01-29 04:30:50|396.51|392.51|396.31|392.31|396.59|392.59|396.31|392.31|24
1611894660000|2021-01-29 04:31:00|396.34|392.34|396.41|392.41|396.44|392.44|396.34|392.34|17
1611894670000|2021-01-29 04:31:10|396.37|392.37|396.1|392.1|396.37|392.37|396.05|392.05|22
1611894680000|2021-01-29 04:31:20|396.11|392.11|395.97|391.97|396.11|392.11|395.97|391.97|15
1611894690000|2021-01-29 04:31:30|395.94|391.94|395.68|391.68|395.96|391.96|395.67|391.67|22
1611894700000|2021-01-29 04:31:40|395.67|391.67|395.59|391.59|395.72|391.72|395.58|391.58|22
1611894710000|2021-01-29 04:31:50|395.58|391.58|395.57|391.57|395.73|391.73|395.57|391.57|26
1611894720000|2021-01-29 04:32:00|395.56|391.56|395.21|391.21|395.58|391.58|395.21|391.21|20
1611894730000|2021-01-29 04:32:10|395.2|391.2|395.1|391.1|395.2|391.2|395.02|391.02|12
1611894740000|2021-01-29 04:32:20|395.11|391.11|395.57|391.57|395.58|391.58|395.11|391.11|28
1611894750000|2021-01-29 04:32:30|395.65|391.65|395.86|391.86|395.86|391.86|395.55|391.55|25
1611894760000|2021-01-29 04:32:40|395.9|391.9|396.29|392.29|396.39|392.39|395.88|391.88|37
1611894770000|2021-01-29 04:32:50|396.34|392.34|396.57|392.57|396.57|392.57|396.34|392.34|27
1611894780000|2021-01-29 04:33:00|396.56|392.56|396.23|392.23|396.59|392.59|396.18|392.18|35
1611894790000|2021-01-29 04:33:10|396.24|392.24|396.47|392.47|396.61|392.61|396.21|392.21|24
1611894800000|2021-01-29 04:33:20|396.44|392.44|396.72|392.72|396.73|392.73|396.39|392.39|28
1611894810000|2021-01-29 04:33:30|396.75|392.75|397.14|393.14|397.14|393.14|396.73|392.73|26
1611894820000|2021-01-29 04:33:40|397.2|393.2|397.27|393.27|397.27|393.27|397.15|393.15|32
1611894830000|2021-01-29 04:33:50|397.3|393.3|397.31|393.31|397.42|393.42|397.27|393.27|32
1611894840000|2021-01-29 04:34:00|397.32|393.32|397.24|393.24|397.35|393.35|397.23|393.23|30
1611894850000|2021-01-29 04:34:10|397.23|393.23|397.18|393.18|397.29|393.29|397.13|393.13|29
1611894860000|2021-01-29 04:34:20|397.21|393.21|397.85|393.85|397.85|393.85|397.21|393.21|28
1611894870000|2021-01-29 04:34:30|397.88|393.88|398.24|394.24|398.3|394.3|397.83|393.83|34
1611894880000|2021-01-29 04:34:40|398.23|394.23|398.55|394.55|398.58|394.58|398.23|394.23|30
1611894890000|2021-01-29 04:34:50|398.53|394.53|398.76|394.76|399.02|395.02|398.5|394.5|27
1611894900000|2021-01-29 04:35:00|398.71|394.71|398.49|394.49|398.71|394.71|398.36|394.36|27
1611894910000|2021-01-29 04:35:10|398.48|394.48|398.74|394.74|398.8|394.8|398.32|394.32|34
1611894920000|2021-01-29 04:35:20|398.73|394.73|398.78|394.78|398.85|394.85|398.73|394.73|19
1611894930000|2021-01-29 04:35:30|398.8|394.8|399|395|399.15|395.15|398.79|394.79|24
1611894940000|2021-01-29 04:35:40|399.05|395.05|399.16|395.16|399.21|395.21|399.03|395.03|18
1611894950000|2021-01-29 04:35:50|399.17|395.17|399.23|395.23|399.23|395.23|399.13|395.13|22
1611894960000|2021-01-29 04:36:00|399.22|395.22|399.19|395.19|399.29|395.29|399|395|25
1611894970000|2021-01-29 04:36:10|399.22|395.22|399.36|395.36|399.36|395.36|399.22|395.22|7
1611894980000|2021-01-29 04:36:20|399.31|395.31|399.35|395.35|399.42|395.42|399.31|395.31|12
1611894990000|2021-01-29 04:36:30|399.34|395.34|399.35|395.35|399.36|395.36|399.33|395.33|14
1611895000000|2021-01-29 04:36:40|399.34|395.34|399.34|395.34|399.35|395.35|399.34|395.34|13
1611895010000|2021-01-29 04:36:50|399.33|395.33|399.26|395.26|399.36|395.36|399.26|395.26|20
1611895020000|2021-01-29 04:37:00|399.25|395.25|398.71|394.71|399.25|395.25|398.68|394.68|22
1611895030000|2021-01-29 04:37:10|398.79|394.79|398.73|394.73|398.79|394.79|398.66|394.66|11
1611895040000|2021-01-29 04:37:20|398.75|394.75|398.58|394.58|398.75|394.75|398.56|394.56|17
1611895050000|2021-01-29 04:37:30|398.62|394.62|398.52|394.52|398.62|394.62|398.51|394.51|21
1611895060000|2021-01-29 04:37:40|398.51|394.51|399.09|395.09|399.09|395.09|398.51|394.51|28
1611895070000|2021-01-29 04:37:50|399.08|395.08|399.08|395.08|399.12|395.12|399.01|395.01|18
1611895080000|2021-01-29 04:38:00|399.04|395.04|399.87|395.87|399.92|395.92|399.04|395.04|30
1611895090000|2021-01-29 04:38:10|399.88|395.88|399.38|395.38|399.88|395.88|399.38|395.38|31
1611895100000|2021-01-29 04:38:20|399.4|395.4|399.12|395.12|399.46|395.46|399.09|395.09|24
1611895110000|2021-01-29 04:38:30|399.13|395.13|399.62|395.62|399.84|395.84|399.13|395.13|32
1611895120000|2021-01-29 04:38:40|399.63|395.63|399.09|395.09|399.63|395.63|399.09|395.09|29
1611895130000|2021-01-29 04:38:50|399.05|395.05|398.92|394.92|399.08|395.08|398.92|394.92|21
1611895140000|2021-01-29 04:39:00|398.9|394.9|398.55|394.55|398.9|394.9|398.4|394.4|22
1611895150000|2021-01-29 04:39:10|398.54|394.54|398.31|394.31|398.57|394.57|398.28|394.28|21
1611895160000|2021-01-29 04:39:20|398.28|394.28|397.76|393.76|398.36|394.36|397.76|393.76|23
1611895170000|2021-01-29 04:39:30|397.68|393.68|397.81|393.81|397.93|393.93|397.68|393.68|17
1611895180000|2021-01-29 04:39:40|397.82|393.82|397.97|393.97|398.08|394.08|397.82|393.82|31
1611895190000|2021-01-29 04:39:50|397.93|393.93|398.09|394.09|398.09|394.09|397.72|393.72|20
1611895200000|2021-01-29 04:40:00|398.1|394.1|397.67|393.67|398.1|394.1|397.67|393.67|22
1611895210000|2021-01-29 04:40:10|397.64|393.64|398.02|394.02|398.17|394.17|397.64|393.64|26
1611895220000|2021-01-29 04:40:20|398.09|394.09|398.35|394.35|398.35|394.35|398.05|394.05|27
1611895230000|2021-01-29 04:40:30|398.31|394.31|398.71|394.71|398.72|394.72|398.31|394.31|29
1611895240000|2021-01-29 04:40:40|398.73|394.73|399.06|395.06|399.13|395.13|398.71|394.71|27
1611895250000|2021-01-29 04:40:50|398.97|394.97|399.23|395.23|399.23|395.23|398.97|394.97|22
1611895260000|2021-01-29 04:41:00|399.26|395.26|399.2|395.2|399.36|395.36|399.18|395.18|30
1611895270000|2021-01-29 04:41:10|399.23|395.23|398.81|394.81|399.43|395.43|398.69|394.69|31
1611895280000|2021-01-29 04:41:20|398.73|394.73|398.61|394.61|398.79|394.79|398.5|394.5|32
1611895290000|2021-01-29 04:41:30|398.59|394.59|399|395|399|395|398.46|394.46|25
1611895300000|2021-01-29 04:41:40|399.01|395.01|398.99|394.99|399.03|395.03|398.85|394.85|28
1611895310000|2021-01-29 04:41:50|399.03|395.03|399.22|395.22|399.32|395.32|398.96|394.96|32
1611895320000|2021-01-29 04:42:00|399.23|395.23|399.4|395.4|399.4|395.4|399.23|395.23|31
1611895330000|2021-01-29 04:42:10|399.5|395.5|399.31|395.31|399.56|395.56|399.31|395.31|25
1611895340000|2021-01-29 04:42:20|399.35|395.35|399.39|395.39|399.49|395.49|399.35|395.35|28
1611895350000|2021-01-29 04:42:30|399.4|395.4|399.32|395.32|399.55|395.55|399.32|395.32|29
1611895360000|2021-01-29 04:42:40|399.29|395.29|399.08|395.08|399.29|395.29|399.02|395.02|29
1611895370000|2021-01-29 04:42:50|399.07|395.07|399.21|395.21|399.25|395.25|399.07|395.07|20
1611895380000|2021-01-29 04:43:00|399.17|395.17|398.64|394.64|399.19|395.19|398.64|394.64|28
1611895390000|2021-01-29 04:43:10|398.65|394.65|399.19|395.19|399.24|395.24|398.65|394.65|33
1611895400000|2021-01-29 04:43:20|399.16|395.16|399.02|395.02|399.25|395.25|399|395|34
1611895410000|2021-01-29 04:43:30|398.97|394.97|398.98|394.98|399.07|395.07|398.95|394.95|27
1611895420000|2021-01-29 04:43:40|398.99|394.99|399.26|395.26|399.26|395.26|398.99|394.99|27
1611895430000|2021-01-29 04:43:50|399.24|395.24|399.38|395.38|399.57|395.57|399.24|395.24|29
1611895440000|2021-01-29 04:44:00|399.39|395.39|399.3|395.3|399.45|395.45|399.23|395.23|29
1611895450000|2021-01-29 04:44:10|399.32|395.32|399.4|395.4|399.57|395.57|399.32|395.32|25
1611895460000|2021-01-29 04:44:20|399.39|395.39|399.01|395.01|399.42|395.42|399|395|24
1611895470000|2021-01-29 04:44:30|399|395|399.4|395.4|399.4|395.4|399|395|31
1611895480000|2021-01-29 04:44:40|399.39|395.39|399.56|395.56|399.69|395.69|399.25|395.25|21
1611895490000|2021-01-29 04:44:50|399.49|395.49|399.53|395.53|399.54|395.54|399.44|395.44|23
1611895500000|2021-01-29 04:45:00|399.54|395.54|399.73|395.73|399.73|395.73|399.46|395.46|24
1611895510000|2021-01-29 04:45:10|399.71|395.71|399.71|395.71|399.76|395.76|399.65|395.65|27
1611895520000|2021-01-29 04:45:20|399.7|395.7|399.69|395.69|399.75|395.75|399.62|395.62|16
1611895530000|2021-01-29 04:45:30|399.7|395.7|400.07|396.07|400.08|396.08|399.69|395.69|20
1611895540000|2021-01-29 04:45:40|400.09|396.09|400.04|396.04|400.09|396.09|399.94|395.94|27
1611895550000|2021-01-29 04:45:50|400.01|396.01|400.1|396.1|400.12|396.12|399.99|395.99|20
1611895560000|2021-01-29 04:46:00|400.11|396.11|400.03|396.03|400.12|396.12|399.89|395.89|27
1611895570000|2021-01-29 04:46:10|400.02|396.02|400.09|396.09|400.19|396.19|400.02|396.02|28
1611895580000|2021-01-29 04:46:20|400.11|396.11|400.11|396.11|400.14|396.14|400.06|396.06|24
1611895590000|2021-01-29 04:46:30|400.1|396.1|400.02|396.02|400.3|396.3|400.02|396.02|21
1611895600000|2021-01-29 04:46:40|400.01|396.01|399.96|395.96|400.01|396.01|399.91|395.91|25
1611895610000|2021-01-29 04:46:50|399.97|395.97|400.09|396.09|400.18|396.18|399.95|395.95|16
1611895620000|2021-01-29 04:47:00|400.14|396.14|400.06|396.06|400.15|396.15|399.82|395.82|26
1611895630000|2021-01-29 04:47:10|400.03|396.03|399.94|395.94|400.06|396.06|399.92|395.92|20
1611895640000|2021-01-29 04:47:20|399.92|395.92|399.95|395.95|399.95|395.95|399.9|395.9|18
1611895650000|2021-01-29 04:47:30|399.96|395.96|399.94|395.94|399.96|395.96|399.94|395.94|3
1611895660000|2021-01-29 04:47:40|399.95|395.95|399.6|395.6|399.96|395.96|399.58|395.58|22
1611895670000|2021-01-29 04:47:50|399.61|395.61|399.66|395.66|399.66|395.66|399.57|395.57|13
1611895680000|2021-01-29 04:48:00|399.65|395.65|399.97|395.97|399.97|395.97|399.63|395.63|22
1611895690000|2021-01-29 04:48:10|399.98|395.98|400.33|396.33|400.33|396.33|399.97|395.97|26
1611895700000|2021-01-29 04:48:20|400.34|396.34|400.24|396.24|400.35|396.35|400.1|396.1|22
1611895710000|2021-01-29 04:48:30|400.23|396.23|400.25|396.25|400.31|396.31|400.16|396.16|25
1611895720000|2021-01-29 04:48:40|400.19|396.19|400.24|396.24|400.44|396.44|400.19|396.19|15
1611895730000|2021-01-29 04:48:50|400.25|396.25|400.34|396.34|400.34|396.34|400.25|396.25|22
1611895740000|2021-01-29 04:49:00|400.35|396.35|400.45|396.45|400.45|396.45|400.34|396.34|17
1611895750000|2021-01-29 04:49:10|400.44|396.44|400.34|396.34|400.46|396.46|400.34|396.34|11
1611895760000|2021-01-29 04:49:20|400.33|396.33|400.26|396.26|400.36|396.36|400.25|396.25|10
1611895770000|2021-01-29 04:49:30|400.27|396.27|400.18|396.18|400.27|396.27|400.12|396.12|14
1611895780000|2021-01-29 04:49:40|400.19|396.19|400.27|396.27|400.37|396.37|400.19|396.19|23
1611895790000|2021-01-29 04:49:50|400.28|396.28|400.22|396.22|400.28|396.28|400.17|396.17|17
1611895800000|2021-01-29 04:50:00|400.21|396.21|399.89|395.89|400.21|396.21|399.89|395.89|21
1611895810000|2021-01-29 04:50:10|399.79|395.79|399.78|395.78|399.79|395.79|399.67|395.67|19
1611895820000|2021-01-29 04:50:20|399.77|395.77|400.01|396.01|400.01|396.01|399.77|395.77|16
1611895830000|2021-01-29 04:50:30|400.02|396.02|400.06|396.06|400.28|396.28|400.02|396.02|23
1611895840000|2021-01-29 04:50:40|400.18|396.18|400.18|396.18|400.24|396.24|400.16|396.16|25
1611895850000|2021-01-29 04:50:50|400.19|396.19|400.19|396.19|400.45|396.45|400.14|396.14|28
1611895860000|2021-01-29 04:51:00|400.17|396.17|400.19|396.19|400.3|396.3|400.07|396.07|26
1611895870000|2021-01-29 04:51:10|400.2|396.2|400.39|396.39|400.39|396.39|400.14|396.14|19
1611895880000|2021-01-29 04:51:20|400.38|396.38|400.61|396.61|400.67|396.67|400.38|396.38|22
1611895890000|2021-01-29 04:51:30|400.59|396.59|400.55|396.55|400.59|396.59|400.48|396.48|20
1611895900000|2021-01-29 04:51:40|400.53|396.53|400.52|396.52|400.56|396.56|400.49|396.49|24
1611895910000|2021-01-29 04:51:50|400.53|396.53|400.55|396.55|400.57|396.57|400.49|396.49|23
1611895920000|2021-01-29 04:52:00|400.56|396.56|400.66|396.66|400.67|396.67|400.55|396.55|25
1611895930000|2021-01-29 04:52:10|400.64|396.64|400.66|396.66|400.7|396.7|400.62|396.62|20
1611895940000|2021-01-29 04:52:20|400.65|396.65|400.66|396.66|400.69|396.69|400.64|396.64|12
1611895950000|2021-01-29 04:52:30|400.73|396.73|400.68|396.68|400.75|396.75|400.67|396.67|21
1611895960000|2021-01-29 04:52:40|400.7|396.7|400.69|396.69|400.74|396.74|400.66|396.66|19
1611895970000|2021-01-29 04:52:50|400.68|396.68|400.68|396.68|400.75|396.75|400.65|396.65|30
1611895980000|2021-01-29 04:53:00|400.69|396.69|400.46|396.46|400.73|396.73|400.46|396.46|24
1611895990000|2021-01-29 04:53:10|400.49|396.49|400.7|396.7|400.7|396.7|400.46|396.46|27
1611896000000|2021-01-29 04:53:20|400.71|396.71|400.57|396.57|400.74|396.74|400.56|396.56|24
1611896010000|2021-01-29 04:53:30|400.58|396.58|400.75|396.75|400.8|396.8|400.58|396.58|20
1611896020000|2021-01-29 04:53:40|400.74|396.74|400.76|396.76|400.78|396.78|400.69|396.69|28
1611896030000|2021-01-29 04:53:50|400.7|396.7|400.77|396.77|400.77|396.77|400.7|396.7|25
1611896040000|2021-01-29 04:54:00|400.78|396.78|400.71|396.71|400.81|396.81|400.69|396.69|27
1611896050000|2021-01-29 04:54:10|400.7|396.7|400.71|396.71|400.75|396.75|400.57|396.57|16
1611896060000|2021-01-29 04:54:20|400.7|396.7|400.67|396.67|400.7|396.7|400.63|396.63|10
1611896070000|2021-01-29 04:54:30|400.68|396.68|400.7|396.7|400.7|396.7|400.62|396.62|19
1611896080000|2021-01-29 04:54:40|400.73|396.73|400.78|396.78|400.78|396.78|400.6|396.6|17
1611896090000|2021-01-29 04:54:50|400.79|396.79|400.75|396.75|400.79|396.79|400.74|396.74|18
1611896100000|2021-01-29 04:55:00|400.74|396.74|400.57|396.57|400.75|396.75|400.5|396.5|19
1611896110000|2021-01-29 04:55:10|400.56|396.56|400.4|396.4|400.57|396.57|400.37|396.37|24
1611896120000|2021-01-29 04:55:20|400.41|396.41|400.46|396.46|400.49|396.49|400.4|396.4|25
1611896130000|2021-01-29 04:55:30|400.51|396.51|400.5|396.5|400.62|396.62|400.44|396.44|23
1611896140000|2021-01-29 04:55:40|400.55|396.55|400.59|396.59|400.63|396.63|400.55|396.55|8
1611896150000|2021-01-29 04:55:50|400.62|396.62|400.6|396.6|400.62|396.62|400.59|396.59|13
1611896160000|2021-01-29 04:56:00|400.59|396.59|400.64|396.64|400.79|396.79|400.59|396.59|21
1611896170000|2021-01-29 04:56:10|400.71|396.71|400.48|396.48|400.77|396.77|400.48|396.48|12
1611896180000|2021-01-29 04:56:20|400.5|396.5|400.57|396.57|400.58|396.58|400.42|396.42|22
1611896190000|2021-01-29 04:56:30|400.56|396.56|400.5|396.5|400.61|396.61|400.46|396.46|23
1611896200000|2021-01-29 04:56:40|400.51|396.51|400.56|396.56|400.61|396.61|400.48|396.48|25
1611896210000|2021-01-29 04:56:50|400.55|396.55|400.59|396.59|400.62|396.62|400.55|396.55|16
1611896220000|2021-01-29 04:57:00|400.58|396.58|400.75|396.75|400.77|396.77|400.57|396.57|25
1611896230000|2021-01-29 04:57:10|400.76|396.76|400.74|396.74|400.76|396.76|400.64|396.64|26
1611896240000|2021-01-29 04:57:20|400.73|396.73|400.8|396.8|400.83|396.83|400.73|396.73|21
1611896250000|2021-01-29 04:57:30|400.83|396.83|400.91|396.91|400.95|396.95|400.82|396.82|18
1611896260000|2021-01-29 04:57:40|400.95|396.95|401.04|397.04|401.29|397.29|400.83|396.83|19
1611896270000|2021-01-29 04:57:50|401.3|397.3|401.08|397.08|401.3|397.3|400.96|396.96|29
1611896280000|2021-01-29 04:58:00|401.1|397.1|400.97|396.97|401.19|397.19|400.97|396.97|18
1611896290000|2021-01-29 04:58:10|401.08|397.08|401.03|397.03|401.24|397.24|401.03|397.03|27
1611896300000|2021-01-29 04:58:20|401.02|397.02|401.08|397.08|401.16|397.16|400.99|396.99|18
1611896310000|2021-01-29 04:58:30|401.07|397.07|401.02|397.02|401.07|397.07|401.01|397.01|21
1611896320000|2021-01-29 04:58:40|401.03|397.03|400.98|396.98|401.05|397.05|400.93|396.93|19
1611896330000|2021-01-29 04:58:50|400.99|396.99|401.15|397.15|401.18|397.18|400.99|396.99|25
1611896340000|2021-01-29 04:59:00|401.12|397.12|401.14|397.14|401.16|397.16|401.11|397.11|9
1611896350000|2021-01-29 04:59:10|400.98|396.98|401|397|401.12|397.12|400.8|396.8|27
1611896360000|2021-01-29 04:59:20|400.98|396.98|400.96|396.96|400.99|396.99|400.96|396.96|18
1611896370000|2021-01-29 04:59:30|400.94|396.94|400.81|396.81|400.94|396.94|400.66|396.66|17
1611896380000|2021-01-29 04:59:40|400.8|396.8|400.97|396.97|400.97|396.97|400.72|396.72|13
1611896390000|2021-01-29 04:59:50|400.96|396.96|400.92|396.92|400.96|396.96|400.83|396.83|14
1611896400000|2021-01-29 05:00:00|401|397|400.8|396.8|401.02|397.02|400.79|396.79|20
1611896410000|2021-01-29 05:00:10|400.81|396.81|400.81|396.81|400.84|396.84|400.71|396.71|14
1611896420000|2021-01-29 05:00:20|400.82|396.82|400.7|396.7|400.82|396.82|400.66|396.66|15
1611896430000|2021-01-29 05:00:30|400.69|396.69|400.7|396.7|400.71|396.71|400.69|396.69|8
1611896440000|2021-01-29 05:00:40|400.71|396.71|400.93|396.93|400.94|396.94|400.71|396.71|14
1611896450000|2021-01-29 05:00:50|400.95|396.95|400.84|396.84|400.98|396.98|400.84|396.84|20
1611896460000|2021-01-29 05:01:00|400.83|396.83|400.86|396.86|400.86|396.86|400.79|396.79|23
1611896470000|2021-01-29 05:01:10|400.84|396.84|401.24|397.24|401.26|397.26|400.79|396.79|31
1611896480000|2021-01-29 05:01:20|401.25|397.25|401.12|397.12|401.27|397.27|401.12|397.12|19
1611896490000|2021-01-29 05:01:30|401.1|397.1|401.12|397.12|401.14|397.14|401.1|397.1|16
1611896500000|2021-01-29 05:01:40|401.16|397.16|401.25|397.25|401.29|397.29|401.16|397.16|21
1611896510000|2021-01-29 05:01:50|401.26|397.26|401.25|397.25|401.28|397.28|401.25|397.25|12
1611896520000|2021-01-29 05:02:00|401.26|397.26|401.25|397.25|401.28|397.28|401.25|397.25|15
1611896530000|2021-01-29 05:02:10|401.24|397.24|400.99|396.99|401.26|397.26|400.99|396.99|14
1611896540000|2021-01-29 05:02:20|400.95|396.95|401.31|397.31|401.32|397.32|400.91|396.91|26
1611896550000|2021-01-29 05:02:30|401.3|397.3|400.91|396.91|401.41|397.41|400.91|396.91|24
1611896560000|2021-01-29 05:02:40|400.89|396.89|400.95|396.95|400.95|396.95|400.78|396.78|18
1611896570000|2021-01-29 05:02:50|400.93|396.93|400.99|396.99|401|397|400.89|396.89|13
1611896580000|2021-01-29 05:03:00|401|397|401.23|397.23|401.23|397.23|400.99|396.99|16
1611896590000|2021-01-29 05:03:10|401.27|397.27|400.94|396.94|401.27|397.27|400.94|396.94|28
1611896600000|2021-01-29 05:03:20|400.93|396.93|401.14|397.14|401.14|397.14|400.86|396.86|21
1611896610000|2021-01-29 05:03:30|401.15|397.15|400.84|396.84|401.15|397.15|400.84|396.84|16
1611896620000|2021-01-29 05:03:40|400.85|396.85|400.74|396.74|400.86|396.86|400.74|396.74|23
1611896630000|2021-01-29 05:03:50|400.65|396.65|400.45|396.45|400.65|396.65|400.34|396.34|23
1611896640000|2021-01-29 05:04:00|400.48|396.48|400.91|396.91|400.91|396.91|400.48|396.48|24
1611896650000|2021-01-29 05:04:10|400.9|396.9|400.55|396.55|400.9|396.9|400.52|396.52|26
1611896660000|2021-01-29 05:04:20|400.51|396.51|400.48|396.48|400.51|396.51|400.36|396.36|14
1611896670000|2021-01-29 05:04:30|400.45|396.45|400.03|396.03|400.47|396.47|399.93|395.93|28
1611896680000|2021-01-29 05:04:40|400|396|399.99|395.99|400.07|396.07|399.95|395.95|16
1611896690000|2021-01-29 05:04:50|399.98|395.98|400.01|396.01|400.06|396.06|399.93|395.93|20
1611896700000|2021-01-29 05:05:00|400.03|396.03|400.03|396.03|400.03|396.03|399.99|395.99|14
1611896710000|2021-01-29 05:05:10|400.02|396.02|399.84|395.84|400.02|396.02|399.8|395.8|20
1611896720000|2021-01-29 05:05:20|399.86|395.86|399.9|395.9|399.91|395.91|399.85|395.85|22
1611896730000|2021-01-29 05:05:30|399.88|395.88|399.92|395.92|399.93|395.93|399.87|395.87|8
1611896740000|2021-01-29 05:05:40|399.93|395.93|400.02|396.02|400.05|396.05|399.87|395.87|17
1611896750000|2021-01-29 05:05:50|400.03|396.03|399.84|395.84|400.03|396.03|399.84|395.84|13
1611896760000|2021-01-29 05:06:00|399.83|395.83|399.83|395.83|399.85|395.85|399.83|395.83|9
1611896770000|2021-01-29 05:06:10|399.82|395.82|399.83|395.83|399.85|395.85|399.79|395.79|14
1611896780000|2021-01-29 05:06:20|399.82|395.82|399.72|395.72|399.82|395.82|399.7|395.7|24
1611896790000|2021-01-29 05:06:30|399.7|395.7|399.64|395.64|399.72|395.72|399.6|395.6|31
1611896800000|2021-01-29 05:06:40|399.66|395.66|399.53|395.53|399.66|395.66|399.52|395.52|16
1611896810000|2021-01-29 05:06:50|399.54|395.54|399.58|395.58|399.65|395.65|399.52|395.52|25
1611896820000|2021-01-29 05:07:00|399.57|395.57|399.26|395.26|399.57|395.57|399.22|395.22|22
1611896830000|2021-01-29 05:07:10|399.27|395.27|399.36|395.36|399.37|395.37|399.27|395.27|14
1611896840000|2021-01-29 05:07:20|399.35|395.35|399.37|395.37|399.37|395.37|399.33|395.33|13
1611896850000|2021-01-29 05:07:30|399.35|395.35|399.34|395.34|399.37|395.37|399.33|395.33|16
1611896860000|2021-01-29 05:07:40|399.35|395.35|399.28|395.28|399.36|395.36|399.28|395.28|17
1611896870000|2021-01-29 05:07:50|399.29|395.29|399.35|395.35|399.35|395.35|399.26|395.26|17
1611896880000|2021-01-29 05:08:00|399.32|395.32|399.42|395.42|399.54|395.54|399.31|395.31|25
1611896890000|2021-01-29 05:08:10|399.44|395.44|400.16|396.16|400.16|396.16|399.44|395.44|27
1611896900000|2021-01-29 05:08:20|400.15|396.15|400.74|396.74|400.74|396.74|400.15|396.15|23
1611896910000|2021-01-29 05:08:30|400.77|396.77|400.83|396.83|400.83|396.83|400.62|396.62|20
1611896920000|2021-01-29 05:08:40|400.76|396.76|401.18|397.18|401.18|397.18|400.76|396.76|20
1611896930000|2021-01-29 05:08:50|401.24|397.24|401.33|397.33|401.38|397.38|401.12|397.12|28
1611896940000|2021-01-29 05:09:00|401.69|397.69|401.41|397.41|401.69|397.69|401.35|397.35|25
1611896950000|2021-01-29 05:09:10|401.42|397.42|401.06|397.06|401.47|397.47|401.06|397.06|20
1611896960000|2021-01-29 05:09:20|401.05|397.05|401.05|397.05|401.08|397.08|400.88|396.88|27
1611896970000|2021-01-29 05:09:30|401.06|397.06|400.82|396.82|401.21|397.21|400.82|396.82|23
1611896980000|2021-01-29 05:09:40|400.79|396.79|400.59|396.59|400.79|396.79|400.45|396.45|32
1611896990000|2021-01-29 05:09:50|400.53|396.53|400.42|396.42|400.64|396.64|400.41|396.41|25
1611897000000|2021-01-29 05:10:00|400.43|396.43|399.81|395.81|400.45|396.45|399.72|395.72|28
1611897010000|2021-01-29 05:10:10|399.83|395.83|399.74|395.74|399.89|395.89|399.74|395.74|15
1611897020000|2021-01-29 05:10:20|399.71|395.71|399.75|395.75|399.82|395.82|399.67|395.67|21
1611897030000|2021-01-29 05:10:30|399.74|395.74|399.8|395.8|399.81|395.81|399.61|395.61|22
1611897040000|2021-01-29 05:10:40|399.75|395.75|400.29|396.29|400.34|396.34|399.75|395.75|21
1611897050000|2021-01-29 05:10:50|400.31|396.31|400.59|396.59|400.7|396.7|400.3|396.3|27
1611897060000|2021-01-29 05:11:00|400.62|396.62|400.87|396.87|400.96|396.96|400.59|396.59|22
1611897070000|2021-01-29 05:11:10|400.89|396.89|401.32|397.32|401.32|397.32|400.89|396.89|24
1611897080000|2021-01-29 05:11:20|401.31|397.31|401.52|397.52|401.77|397.77|401.31|397.31|24
1611897090000|2021-01-29 05:11:30|401.51|397.51|401.62|397.62|401.63|397.63|401.28|397.28|30
1611897100000|2021-01-29 05:11:40|401.59|397.59|401.29|397.29|401.59|397.59|401.24|397.24|26
1611897110000|2021-01-29 05:11:50|401.3|397.3|401.67|397.67|401.71|397.71|401.27|397.27|28
1611897120000|2021-01-29 05:12:00|401.7|397.7|401.69|397.69|401.71|397.71|401.69|397.69|16
1611897130000|2021-01-29 05:12:10|401.7|397.7|401.69|397.69|401.7|397.7|401.65|397.65|13
1611897140000|2021-01-29 05:12:20|401.68|397.68|401.71|397.71|401.72|397.72|401.68|397.68|10
1611897150000|2021-01-29 05:12:30|401.73|397.73|401.92|397.92|402|398|401.73|397.73|32
1611897160000|2021-01-29 05:12:40|401.97|397.97|402.13|398.13|402.26|398.26|401.97|397.97|15
1611897170000|2021-01-29 05:12:50|402.14|398.14|402.15|398.15|402.16|398.16|402.13|398.13|11
1611897180000|2021-01-29 05:13:00|402.14|398.14|401.66|397.66|402.18|398.18|401.66|397.66|23
1611897190000|2021-01-29 05:13:10|401.71|397.71|401.77|397.77|401.8|397.8|401.71|397.71|23
1611897200000|2021-01-29 05:13:20|401.82|397.82|402.19|398.19|402.23|398.23|401.78|397.78|28
1611897210000|2021-01-29 05:13:30|402.22|398.22|402.32|398.32|402.33|398.33|402.19|398.19|17
1611897220000|2021-01-29 05:13:40|402.31|398.31|402.21|398.21|402.35|398.35|402.17|398.17|18
1611897230000|2021-01-29 05:13:50|402.23|398.23|402.25|398.25|402.36|398.36|402.23|398.23|26
1611897240000|2021-01-29 05:14:00|402.23|398.23|402.1|398.1|402.28|398.28|402|398|25
1611897250000|2021-01-29 05:14:10|402.09|398.09|402.1|398.1|402.14|398.14|402.06|398.06|18
1611897260000|2021-01-29 05:14:20|402.12|398.12|402.02|398.02|402.12|398.12|401.99|397.99|13
1611897270000|2021-01-29 05:14:30|402.03|398.03|401.85|397.85|402.07|398.07|401.85|397.85|16
1611897280000|2021-01-29 05:14:40|401.84|397.84|401.58|397.58|401.84|397.84|401.56|397.56|27
1611897290000|2021-01-29 05:14:50|401.57|397.57|401.67|397.67|401.7|397.7|401.57|397.57|20
1611897300000|2021-01-29 05:15:00|401.68|397.68|401.73|397.73|401.73|397.73|401.65|397.65|18
1611897310000|2021-01-29 05:15:10|401.71|397.71|401.46|397.46|401.86|397.86|401.42|397.42|26
1611897320000|2021-01-29 05:15:20|401.45|397.45|401.17|397.17|401.45|397.45|401.17|397.17|17
1611897330000|2021-01-29 05:15:30|401.18|397.18|401.26|397.26|401.27|397.27|401.17|397.17|8
1611897340000|2021-01-29 05:15:40|401.25|397.25|401.26|397.26|401.28|397.28|401.25|397.25|8
1611897350000|2021-01-29 05:15:50|401.25|397.25|401.37|397.37|401.4|397.4|401.25|397.25|12
1611897360000|2021-01-29 05:16:00|401.4|397.4|401.45|397.45|401.55|397.55|401.4|397.4|16
1611897370000|2021-01-29 05:16:10|401.43|397.43|401.35|397.35|401.48|397.48|401.33|397.33|18
1611897380000|2021-01-29 05:16:20|401.33|397.33|401.26|397.26|401.33|397.33|401.13|397.13|24
1611897390000|2021-01-29 05:16:30|401.18|397.18|401.14|397.14|401.19|397.19|401.14|397.14|4
1611897400000|2021-01-29 05:16:40|401.19|397.19|401.14|397.14|401.2|397.2|401.11|397.11|9
1611897410000|2021-01-29 05:16:50|401.15|397.15|401.21|397.21|401.22|397.22|401.15|397.15|10
1611897420000|2021-01-29 05:17:00|401.22|397.22|401.21|397.21|401.23|397.23|401.16|397.16|18
1611897430000|2021-01-29 05:17:10|401.22|397.22|401.25|397.25|401.26|397.26|401.22|397.22|16
1611897440000|2021-01-29 05:17:20|401.27|397.27|401.13|397.13|401.27|397.27|401.11|397.11|20
1611897450000|2021-01-29 05:17:30|401.12|397.12|401.12|397.12|401.13|397.13|401.08|397.08|14
1611897460000|2021-01-29 05:17:40|401.11|397.11|400.76|396.76|401.12|397.12|400.71|396.71|24
1611897470000|2021-01-29 05:17:50|400.77|396.77|400.91|396.91|400.95|396.95|400.76|396.76|20
1611897480000|2021-01-29 05:18:00|400.93|396.93|400.71|396.71|400.93|396.93|400.71|396.71|19
1611897490000|2021-01-29 05:18:10|400.7|396.7|400.71|396.71|400.77|396.77|400.69|396.69|15
1611897500000|2021-01-29 05:18:20|400.72|396.72|400.85|396.85|400.85|396.85|400.72|396.72|13
1611897510000|2021-01-29 05:18:30|400.86|396.86|401.01|397.01|401.04|397.04|400.86|396.86|14
1611897520000|2021-01-29 05:18:40|401|397|400.97|396.97|401|397|400.87|396.87|19
1611897530000|2021-01-29 05:18:50|400.98|396.98|401.03|397.03|401.05|397.05|400.95|396.95|13
1611897540000|2021-01-29 05:19:00|401.12|397.12|401.49|397.49|401.5|397.5|401.12|397.12|24
1611897550000|2021-01-29 05:19:10|401.48|397.48|401.63|397.63|401.67|397.67|401.48|397.48|23
1611897560000|2021-01-29 05:19:20|401.62|397.62|401.66|397.66|401.68|397.68|401.62|397.62|16
1611897570000|2021-01-29 05:19:30|401.65|397.65|401.6|397.6|401.68|397.68|401.59|397.59|9
1611897580000|2021-01-29 05:19:40|401.63|397.63|401.63|397.63|401.65|397.65|401.59|397.59|7
1611897590000|2021-01-29 05:19:50|401.61|397.61|401.54|397.54|401.61|397.61|401.46|397.46|19
1611897600000|2021-01-29 05:20:00|401.53|397.53|401.61|397.61|401.61|397.61|401.5|397.5|14
1611897610000|2021-01-29 05:20:10|401.6|397.6|401.42|397.42|401.61|397.61|401.37|397.37|21
1611897620000|2021-01-29 05:20:20|401.35|397.35|400.96|396.96|401.37|397.37|400.83|396.83|34
1611897630000|2021-01-29 05:20:30|400.94|396.94|400.81|396.81|400.94|396.94|400.81|396.81|25
1611897640000|2021-01-29 05:20:40|400.76|396.76|400.76|396.76|400.81|396.81|400.74|396.74|16
1611897650000|2021-01-29 05:20:50|400.8|396.8|400.8|396.8|400.83|396.83|400.73|396.73|22
1611897660000|2021-01-29 05:21:00|400.79|396.79|401.16|397.16|401.16|397.16|400.78|396.78|28
1611897670000|2021-01-29 05:21:10|401.15|397.15|400.94|396.94|401.16|397.16|400.94|396.94|26
1611897680000|2021-01-29 05:21:20|400.93|396.93|400.93|396.93|400.95|396.95|400.92|396.92|12
1611897690000|2021-01-29 05:21:30|400.94|396.94|401.83|397.83|401.83|397.83|400.94|396.94|27
1611897700000|2021-01-29 05:21:40|401.87|397.87|401.87|397.87|401.94|397.94|401.84|397.84|24
1611897710000|2021-01-29 05:21:50|401.88|397.88|401.84|397.84|401.88|397.88|401.74|397.74|32
1611897720000|2021-01-29 05:22:00|401.85|397.85|401.86|397.86|401.86|397.86|401.79|397.79|15
1611897730000|2021-01-29 05:22:10|401.85|397.85|402.04|398.04|402.06|398.06|401.84|397.84|19
1611897740000|2021-01-29 05:22:20|402.06|398.06|402.29|398.29|402.34|398.34|402.06|398.06|25
1611897750000|2021-01-29 05:22:30|402.25|398.25|402.19|398.19|402.25|398.25|402.07|398.07|19
1611897760000|2021-01-29 05:22:40|402.18|398.18|402.27|398.27|402.29|398.29|402.1|398.1|18
1611897770000|2021-01-29 05:22:50|402.28|398.28|402.73|398.73|402.75|398.75|402.28|398.28|17
1611897780000|2021-01-29 05:23:00|402.75|398.75|403|399|403.03|399.03|402.72|398.72|24
1611897790000|2021-01-29 05:23:10|403.01|399.01|402.91|398.91|403.14|399.14|402.91|398.91|17
1611897800000|2021-01-29 05:23:20|402.85|398.85|402.76|398.76|402.87|398.87|402.72|398.72|25
1611897810000|2021-01-29 05:23:30|402.78|398.78|402.48|398.48|402.78|398.78|402.44|398.44|19
1611897820000|2021-01-29 05:23:40|402.46|398.46|402.23|398.23|402.46|398.46|402.22|398.22|26
1611897830000|2021-01-29 05:23:50|402.27|398.27|402.38|398.38|402.38|398.38|402.27|398.27|15
1611897840000|2021-01-29 05:24:00|402.4|398.4|402.46|398.46|402.66|398.66|402.4|398.4|27
1611897850000|2021-01-29 05:24:10|402.45|398.45|402.59|398.59|402.64|398.64|402.45|398.45|22
1611897860000|2021-01-29 05:24:20|402.6|398.6|402.63|398.63|402.68|398.68|402.6|398.6|21
1611897870000|2021-01-29 05:24:30|402.64|398.64|402.62|398.62|402.66|398.66|402.62|398.62|3
1611897880000|2021-01-29 05:24:40|402.64|398.64|402.6|398.6|402.65|398.65|402.56|398.56|8
1611897890000|2021-01-29 05:24:50|402.59|398.59|402.52|398.52|402.6|398.6|402.44|398.44|13
1611897900000|2021-01-29 05:25:00|402.53|398.53|402.63|398.63|402.71|398.71|402.52|398.52|17
1611897910000|2021-01-29 05:25:10|402.62|398.62|402.36|398.36|402.62|398.62|402.36|398.36|24
1611897920000|2021-01-29 05:25:20|402.35|398.35|402.16|398.16|402.35|398.35|402.16|398.16|27
1611897930000|2021-01-29 05:25:30|402.15|398.15|402.08|398.08|402.15|398.15|401.89|397.89|29
1611897940000|2021-01-29 05:25:40|402.1|398.1|402.24|398.24|402.27|398.27|402.01|398.01|17
1611897950000|2021-01-29 05:25:50|402.22|398.22|401.94|397.94|402.24|398.24|401.83|397.83|27
1611897960000|2021-01-29 05:26:00|401.88|397.88|401.98|397.98|402|398|401.88|397.88|28
1611897970000|2021-01-29 05:26:10|401.97|397.97|401.95|397.95|402.05|398.05|401.93|397.93|19
1611897980000|2021-01-29 05:26:20|401.96|397.96|401.81|397.81|401.97|397.97|401.81|397.81|17
1611897990000|2021-01-29 05:26:30|401.85|397.85|401.7|397.7|401.85|397.85|401.67|397.67|27
1611898000000|2021-01-29 05:26:40|401.72|397.72|401.47|397.47|401.73|397.73|401.41|397.41|33
1611898010000|2021-01-29 05:26:50|401.5|397.5|401.36|397.36|401.51|397.51|401.15|397.15|26
1611898020000|2021-01-29 05:27:00|401.34|397.34|400.7|396.7|401.36|397.36|400.7|396.7|27
1611898030000|2021-01-29 05:27:10|400.67|396.67|401.05|397.05|401.05|397.05|400.67|396.67|31
1611898040000|2021-01-29 05:27:20|401.06|397.06|401.19|397.19|401.19|397.19|401.06|397.06|24
1611898050000|2021-01-29 05:27:30|401.17|397.17|401.28|397.28|401.3|397.3|401.14|397.14|15
1611898060000|2021-01-29 05:27:40|401.26|397.26|401.08|397.08|401.26|397.26|401.06|397.06|30
1611898070000|2021-01-29 05:27:50|401.06|397.06|400.9|396.9|401.07|397.07|400.87|396.87|20
1611898080000|2021-01-29 05:28:00|400.91|396.91|400.91|396.91|401.02|397.02|400.86|396.86|28
1611898090000|2021-01-29 05:28:10|400.89|396.89|400.91|396.91|400.93|396.93|400.76|396.76|17
1611898100000|2021-01-29 05:28:20|400.9|396.9|400.98|396.98|401.01|397.01|400.85|396.85|24
1611898110000|2021-01-29 05:28:30|400.99|396.99|401.09|397.09|401.11|397.11|400.99|396.99|17
1611898120000|2021-01-29 05:28:40|401.08|397.08|401.13|397.13|401.13|397.13|401.05|397.05|15
1611898130000|2021-01-29 05:28:50|401.14|397.14|401.39|397.39|401.47|397.47|401.14|397.14|16
1611898140000|2021-01-29 05:29:00|401.38|397.38|401.51|397.51|401.52|397.52|401.27|397.27|22
1611898150000|2021-01-29 05:29:10|401.52|397.52|402.05|398.05|402.05|398.05|401.52|397.52|26
1611898160000|2021-01-29 05:29:20|402.07|398.07|402.11|398.11|402.16|398.16|402.01|398.01|25
1611898170000|2021-01-29 05:29:30|402.12|398.12|402.59|398.59|402.63|398.63|402.08|398.08|27
1611898180000|2021-01-29 05:29:40|402.61|398.61|402.65|398.65|402.7|398.7|402.59|398.59|21
1611898190000|2021-01-29 05:29:50|402.64|398.64|402.68|398.68|402.69|398.69|402.63|398.63|18
1611898200000|2021-01-29 05:30:00|402.69|398.69|402.22|398.22|402.69|398.69|402.22|398.22|32
1611898210000|2021-01-29 05:30:10|402.23|398.23|402.1|398.1|402.34|398.34|402.02|398.02|31
1611898220000|2021-01-29 05:30:20|402.09|398.09|402.3|398.3|402.3|398.3|402.04|398.04|19
1611898230000|2021-01-29 05:30:30|402.28|398.28|402.18|398.18|402.38|398.38|402.17|398.17|19
1611898240000|2021-01-29 05:30:40|402.22|398.22|402.6|398.6|402.6|398.6|402.21|398.21|26
1611898250000|2021-01-29 05:30:50|402.58|398.58|402.39|398.39|402.6|398.6|402.39|398.39|14
1611898260000|2021-01-29 05:31:00|402.38|398.38|402.66|398.66|402.66|398.66|402.34|398.34|19
1611898270000|2021-01-29 05:31:10|402.65|398.65|402.91|398.91|402.92|398.92|402.65|398.65|16
1611898280000|2021-01-29 05:31:20|402.89|398.89|403.08|399.08|403.08|399.08|402.88|398.88|20
1611898290000|2021-01-29 05:31:30|403.13|399.13|404.2|400.2|404.31|400.31|403.08|399.08|22
1611898300000|2021-01-29 05:31:40|404.22|400.22|404.07|400.07|404.29|400.29|403.97|399.97|22
1611898310000|2021-01-29 05:31:50|404.26|400.26|404.33|400.33|404.52|400.52|404.24|400.24|21
1611898320000|2021-01-29 05:32:00|404.4|400.4|404.34|400.34|404.44|400.44|404.18|400.18|31
1611898330000|2021-01-29 05:32:10|404.35|400.35|404.65|400.65|404.65|400.65|404.21|400.21|27
1611898340000|2021-01-29 05:32:20|404.66|400.66|404.45|400.45|404.66|400.66|404.34|400.34|31
1611898350000|2021-01-29 05:32:30|404.51|400.51|404.81|400.81|404.84|400.84|404.46|400.46|21
1611898360000|2021-01-29 05:32:40|404.84|400.84|404.76|400.76|404.84|400.84|404.74|400.74|19
1611898370000|2021-01-29 05:32:50|404.8|400.8|404.73|400.73|404.82|400.82|404.71|400.71|18
1611898380000|2021-01-29 05:33:00|404.71|400.71|404.2|400.2|404.73|400.73|404.2|400.2|20
1611898390000|2021-01-29 05:33:10|404.18|400.18|404.34|400.34|404.34|400.34|404.1|400.1|23
1611898400000|2021-01-29 05:33:20|404.35|400.35|404.2|400.2|404.35|400.35|404.13|400.13|17
1611898410000|2021-01-29 05:33:30|404.16|400.16|404.27|400.27|404.3|400.3|404.16|400.16|18
1611898420000|2021-01-29 05:33:40|404.24|400.24|404.06|400.06|404.26|400.26|404.04|400.04|18
1611898430000|2021-01-29 05:33:50|404.05|400.05|404.39|400.39|404.39|400.39|404.03|400.03|23
1611898440000|2021-01-29 05:34:00|404.4|400.4|404.37|400.37|404.48|400.48|404.37|400.37|10
1611898450000|2021-01-29 05:34:10|404.39|400.39|405.06|401.06|405.06|401.06|404.39|400.39|12
1611898460000|2021-01-29 05:34:20|405.08|401.08|405.44|401.44|405.48|401.48|405.08|401.08|21
1611898470000|2021-01-29 05:34:30|405.45|401.45|405.46|401.46|405.52|401.52|405.34|401.34|15
1611898480000|2021-01-29 05:34:40|405.48|401.48|405.75|401.75|405.76|401.76|405.4|401.4|11
1611898490000|2021-01-29 05:34:50|405.76|401.76|405.78|401.78|405.78|401.78|405.42|401.42|33
1611898500000|2021-01-29 05:35:00|405.79|401.79|405.76|401.76|405.82|401.82|405.72|401.72|24
1611898510000|2021-01-29 05:35:10|405.77|401.77|405.41|401.41|405.78|401.78|405.3|401.3|31
1611898520000|2021-01-29 05:35:20|405.42|401.42|405.36|401.36|405.43|401.43|405.19|401.19|18
1611898530000|2021-01-29 05:35:30|405.35|401.35|405.17|401.17|405.35|401.35|405.12|401.12|27
1611898540000|2021-01-29 05:35:40|405.18|401.18|405.38|401.38|405.38|401.38|405.03|401.03|24
1611898550000|2021-01-29 05:35:50|405.41|401.41|405.65|401.65|405.71|401.71|405.34|401.34|20
1611898560000|2021-01-29 05:36:00|405.66|401.66|405.16|401.16|405.66|401.66|405.16|401.16|24
1611898570000|2021-01-29 05:36:10|405.07|401.07|405.29|401.29|405.29|401.29|405.06|401.06|24
1611898580000|2021-01-29 05:36:20|405.3|401.3|405.3|401.3|405.32|401.32|405.28|401.28|20
1611898590000|2021-01-29 05:36:30|405.29|401.29|405.28|401.28|405.29|401.29|404.99|400.99|23
1611898600000|2021-01-29 05:36:40|405.29|401.29|405.37|401.37|405.46|401.46|405.29|401.29|23
1611898610000|2021-01-29 05:36:50|405.39|401.39|405.25|401.25|405.39|401.39|405.25|401.25|13
1611898620000|2021-01-29 05:37:00|405.2|401.2|404.61|400.61|405.2|401.2|404.49|400.49|27
1611898630000|2021-01-29 05:37:10|404.62|400.62|404.51|400.51|404.62|400.62|404.43|400.43|27
1611898640000|2021-01-29 05:37:20|404.53|400.53|404.39|400.39|404.53|400.53|404.37|400.37|22
1611898650000|2021-01-29 05:37:30|404.23|400.23|404.21|400.21|404.26|400.26|404.18|400.18|24
1611898660000|2021-01-29 05:37:40|404.18|400.18|403.77|399.77|404.21|400.21|403.76|399.76|27
1611898670000|2021-01-29 05:37:50|403.78|399.78|403.84|399.84|403.87|399.87|403.74|399.74|23
1611898680000|2021-01-29 05:38:00|403.87|399.87|403.91|399.91|403.96|399.96|403.86|399.86|23
1611898690000|2021-01-29 05:38:10|403.92|399.92|403.81|399.81|403.97|399.97|403.77|399.77|21
1611898700000|2021-01-29 05:38:20|403.85|399.85|403.88|399.88|404.01|400.01|403.85|399.85|23
1611898710000|2021-01-29 05:38:30|403.89|399.89|403.68|399.68|403.93|399.93|403.67|399.67|22
1611898720000|2021-01-29 05:38:40|403.69|399.69|403.71|399.71|403.71|399.71|403.68|399.68|10
1611898730000|2021-01-29 05:38:50|403.69|399.69|403.69|399.69|403.7|399.7|403.67|399.67|5
1611898740000|2021-01-29 05:39:00|403.66|399.66|403.81|399.81|403.86|399.86|403.58|399.58|17
1611898750000|2021-01-29 05:39:10|403.75|399.75|403.49|399.49|403.8|399.8|403.49|399.49|28
1611898760000|2021-01-29 05:39:20|403.5|399.5|403.29|399.29|403.54|399.54|403.29|399.29|23
1611898770000|2021-01-29 05:39:30|403.28|399.28|403.06|399.06|403.28|399.28|402.99|398.99|24
1611898780000|2021-01-29 05:39:40|402.95|398.95|402.93|398.93|403.02|399.02|402.88|398.88|30
1611898790000|2021-01-29 05:39:50|402.91|398.91|402.91|398.91|402.97|398.97|402.88|398.88|29
1611898800000|2021-01-29 05:40:00|402.92|398.92|403|399|403.11|399.11|402.9|398.9|18
1611898810000|2021-01-29 05:40:10|403.04|399.04|402.99|398.99|403.04|399.04|402.99|398.99|19
1611898820000|2021-01-29 05:40:20|403.01|399.01|402.97|398.97|403.01|399.01|402.97|398.97|19
1611898830000|2021-01-29 05:40:30|402.98|398.98|402.71|398.71|402.98|398.98|402.59|398.59|25
1611898840000|2021-01-29 05:40:40|402.72|398.72|402.7|398.7|402.72|398.72|402.7|398.7|7
1611898850000|2021-01-29 05:40:50|402.71|398.71|403.16|399.16|403.16|399.16|402.71|398.71|21
1611898860000|2021-01-29 05:41:00|403.17|399.17|403.39|399.39|403.48|399.48|403.17|399.17|22
1611898870000|2021-01-29 05:41:10|403.37|399.37|403.29|399.29|403.37|399.37|403.25|399.25|24
1611898880000|2021-01-29 05:41:20|403.28|399.28|403.18|399.18|403.31|399.31|403.17|399.17|22
1611898890000|2021-01-29 05:41:30|403.19|399.19|403.17|399.17|403.24|399.24|403.15|399.15|25
1611898900000|2021-01-29 05:41:40|403.18|399.18|403.7|399.7|403.7|399.7|403.18|399.18|25
1611898910000|2021-01-29 05:41:50|403.71|399.71|403.69|399.69|403.77|399.77|403.61|399.61|33
1611898920000|2021-01-29 05:42:00|403.68|399.68|403.68|399.68|403.69|399.69|403.54|399.54|17
1611898930000|2021-01-29 05:42:10|403.67|399.67|403.22|399.22|403.67|399.67|403.21|399.21|35
1611898940000|2021-01-29 05:42:20|403.21|399.21|403.26|399.26|403.4|399.4|403.14|399.14|22
1611898950000|2021-01-29 05:42:30|403.3|399.3|403.63|399.63|403.66|399.66|403.3|399.3|30
1611898960000|2021-01-29 05:42:40|403.75|399.75|404|400|404.04|400.04|403.75|399.75|21
1611898970000|2021-01-29 05:42:50|404.01|400.01|404.04|400.04|404.11|400.11|403.93|399.93|20
1611898980000|2021-01-29 05:43:00|403.99|399.99|404.05|400.05|404.25|400.25|403.86|399.86|22
1611898990000|2021-01-29 05:43:10|404.15|400.15|404.24|400.24|404.24|400.24|403.86|399.86|16
1611899000000|2021-01-29 05:43:20|403.86|399.86|404.24|400.24|404.26|400.26|403.86|399.86|9
1611899010000|2021-01-29 05:43:30|404.25|400.25|405.48|401.48|405.48|401.48|404.13|400.13|17
1611899020000|2021-01-29 05:43:40|405.44|401.44|405.88|401.88|405.93|401.93|405.38|401.38|18
1611899030000|2021-01-29 05:43:50|405.91|401.91|406.01|402.01|406.04|402.04|405.91|401.91|18
1611899040000|2021-01-29 05:44:00|406.05|402.05|405.97|401.97|406.3|402.3|405.97|401.97|22
1611899050000|2021-01-29 05:44:10|406|402|406.37|402.37|406.39|402.39|406|402|19
1611899060000|2021-01-29 05:44:20|406.36|402.36|406.45|402.45|406.45|402.45|406.35|402.35|18
1611899070000|2021-01-29 05:44:30|406.48|402.48|406.4|402.4|406.48|402.48|406.34|402.34|18
1611899080000|2021-01-29 05:44:40|406.41|402.41|406.15|402.15|406.43|402.43|406.14|402.14|21
1611899090000|2021-01-29 05:44:50|406.17|402.17|405.81|401.81|406.17|402.17|405.77|401.77|25
1611899100000|2021-01-29 05:45:00|405.8|401.8|405.85|401.85|405.85|401.85|405.74|401.74|15
1611899110000|2021-01-29 05:45:10|405.86|401.86|405.92|401.92|405.92|401.92|405.85|401.85|9
1611899120000|2021-01-29 05:45:20|405.9|401.9|405.95|401.95|405.98|401.98|405.9|401.9|11
1611899130000|2021-01-29 05:45:30|405.96|401.96|405.98|401.98|406.03|402.03|405.89|401.89|13
1611899140000|2021-01-29 05:45:40|406.04|402.04|405.62|401.62|406.05|402.05|405.62|401.62|24
1611899150000|2021-01-29 05:45:50|405.63|401.63|405.7|401.7|405.95|401.95|405.61|401.61|29
1611899160000|2021-01-29 05:46:00|405.69|401.69|405.81|401.81|405.91|401.91|405.6|401.6|27
1611899170000|2021-01-29 05:46:10|405.87|401.87|405.84|401.84|405.95|401.95|405.84|401.84|26
1611899180000|2021-01-29 05:46:20|405.87|401.87|405.5|401.5|405.87|401.87|405.5|401.5|28
1611899190000|2021-01-29 05:46:30|405.51|401.51|405.81|401.81|405.81|401.81|405.51|401.51|18
1611899200000|2021-01-29 05:46:40|405.82|401.82|405.66|401.66|405.99|401.99|405.64|401.64|25
1611899210000|2021-01-29 05:46:50|405.67|401.67|405.69|401.69|405.77|401.77|405.67|401.67|17
1611899220000|2021-01-29 05:47:00|405.68|401.68|405.65|401.65|405.68|401.68|405.45|401.45|32
1611899230000|2021-01-29 05:47:10|405.72|401.72|405.65|401.65|405.77|401.77|405.62|401.62|23
1611899240000|2021-01-29 05:47:20|405.61|401.61|405.6|401.6|405.61|401.61|405.55|401.55|18
1611899250000|2021-01-29 05:47:30|405.55|401.55|405.42|401.42|405.6|401.6|405.4|401.4|11
1611899260000|2021-01-29 05:47:40|405.44|401.44|405.43|401.43|405.46|401.46|405.39|401.39|14
1611899270000|2021-01-29 05:47:50|405.46|401.46|405.55|401.55|405.64|401.64|405.46|401.46|11
1611899280000|2021-01-29 05:48:00|405.59|401.59|405.57|401.57|405.6|401.6|405.56|401.56|6
1611899290000|2021-01-29 05:48:10|405.56|401.56|405.53|401.53|405.62|401.62|405.5|401.5|14
1611899300000|2021-01-29 05:48:20|405.6|401.6|405.62|401.62|405.71|401.71|405.58|401.58|21
1611899310000|2021-01-29 05:48:30|405.6|401.6|405.8|401.8|405.8|401.8|405.58|401.58|24
1611899320000|2021-01-29 05:48:40|405.82|401.82|406.4|402.4|406.5|402.5|405.81|401.81|21
1611899330000|2021-01-29 05:48:50|406.45|402.45|407.47|403.47|407.57|403.57|406.45|402.45|25
1611899340000|2021-01-29 05:49:00|407.88|403.88|408.02|404.02|408.02|404.02|407.77|403.77|21
1611899350000|2021-01-29 05:49:10|407.98|403.98|407.88|403.88|408.12|404.12|407.88|403.88|20
1611899360000|2021-01-29 05:49:20|408.59|404.59|408.7|404.7|408.77|404.77|408.42|404.42|25
1611899370000|2021-01-29 05:49:30|408.77|404.77|409.45|405.45|409.45|405.45|408.44|404.44|33
1611899380000|2021-01-29 05:49:40|409.44|405.44|409.67|405.67|409.69|405.69|409.34|405.34|30
1611899390000|2021-01-29 05:49:50|409.69|405.69|409.6|405.6|409.69|405.69|409.49|405.49|25
1611899400000|2021-01-29 05:50:00|409.63|405.63|410.27|406.27|410.45|406.45|409.63|405.63|29
1611899410000|2021-01-29 05:50:10|410.21|406.21|410.52|406.52|410.62|406.62|410.07|406.07|35
1611899420000|2021-01-29 05:50:20|410.54|406.54|410.53|406.53|410.58|406.58|410.48|406.48|28
1611899430000|2021-01-29 05:50:30|410.56|406.56|410.49|406.49|410.56|406.56|410.45|406.45|23
1611899440000|2021-01-29 05:50:40|410.5|406.5|410.58|406.58|410.61|406.61|410.49|406.49|24
1611899450000|2021-01-29 05:50:50|410.55|406.55|410.61|406.61|410.8|406.8|410.48|406.48|28
1611899460000|2021-01-29 05:51:00|410.49|406.49|410.5|406.5|410.56|406.56|410.46|406.46|28
1611899470000|2021-01-29 05:51:10|410.51|406.51|409.99|405.99|410.55|406.55|409.99|405.99|29
1611899480000|2021-01-29 05:51:20|410.01|406.01|409.53|405.53|410.04|406.04|409.53|405.53|28
1611899490000|2021-01-29 05:51:30|409.58|405.58|409.34|405.34|409.58|405.58|409.13|405.13|34
1611899500000|2021-01-29 05:51:40|409.32|405.32|409.62|405.62|409.72|405.72|409.32|405.32|24
1611899510000|2021-01-29 05:51:50|409.6|405.6|409.94|405.94|410.02|406.02|409.57|405.57|29
1611899520000|2021-01-29 05:52:00|409.93|405.93|410.37|406.37|410.4|406.4|409.93|405.93|16
1611899530000|2021-01-29 05:52:10|410.34|406.34|410.75|406.75|410.75|406.75|410.34|406.34|27
1611899540000|2021-01-29 05:52:20|410.76|406.76|410.77|406.77|410.83|406.83|410.73|406.73|13
1611899550000|2021-01-29 05:52:30|410.8|406.8|410.96|406.96|410.96|406.96|410.59|406.59|26
1611899560000|2021-01-29 05:52:40|411|407|411.34|407.34|411.44|407.44|410.95|406.95|29
1611899570000|2021-01-29 05:52:50|411.35|407.35|411.37|407.37|411.38|407.38|411.29|407.29|17
1611899580000|2021-01-29 05:53:00|411.34|407.34|410.95|406.95|411.34|407.34|410.72|406.72|30
1611899590000|2021-01-29 05:53:10|410.93|406.93|411.86|407.86|411.86|407.86|410.8|406.8|29
1611899600000|2021-01-29 05:53:20|412.31|408.31|412.4|408.4|412.4|408.4|412.11|408.11|33
1611899610000|2021-01-29 05:53:30|412.58|408.58|413.41|409.41|413.41|409.41|412.58|408.58|37
1611899620000|2021-01-29 05:53:40|413.42|409.42|413.66|409.66|413.72|409.72|413.36|409.36|19
1611899630000|2021-01-29 05:53:50|413.65|409.65|413.91|409.91|413.98|409.98|413.48|409.48|23
1611899640000|2021-01-29 05:54:00|413.97|409.97|413.37|409.37|413.97|409.97|413.13|409.13|31
1611899650000|2021-01-29 05:54:10|413.38|409.38|413.69|409.69|413.69|409.69|413.08|409.08|37
1611899660000|2021-01-29 05:54:20|413.71|409.71|413.61|409.61|413.71|409.71|413.56|409.56|27
1611899670000|2021-01-29 05:54:30|413.63|409.63|413.8|409.8|413.8|409.8|413.6|409.6|17
1611899680000|2021-01-29 05:54:40|413.79|409.79|413.36|409.36|413.79|409.79|413.3|409.3|33
1611899690000|2021-01-29 05:54:50|413.35|409.35|413.33|409.33|413.39|409.39|413.29|409.29|23
1611899700000|2021-01-29 05:55:00|413.32|409.32|413.8|409.8|413.8|409.8|413.32|409.32|20
1611899710000|2021-01-29 05:55:10|413.77|409.77|414.03|410.03|414.03|410.03|413.77|409.77|27
1611899720000|2021-01-29 05:55:20|413.92|409.92|413.51|409.51|414.01|410.01|413.33|409.33|26
1611899730000|2021-01-29 05:55:30|413.52|409.52|413.56|409.56|413.56|409.56|413.46|409.46|20
1611899740000|2021-01-29 05:55:40|413.55|409.55|413.4|409.4|413.55|409.55|413.36|409.36|21
1611899750000|2021-01-29 05:55:50|413.44|409.44|413.91|409.91|413.91|409.91|413.43|409.43|22
1611899760000|2021-01-29 05:56:00|413.9|409.9|413.96|409.96|413.96|409.96|413.83|409.83|20
1611899770000|2021-01-29 05:56:10|413.94|409.94|413.85|409.85|413.94|409.94|413.75|409.75|20
1611899780000|2021-01-29 05:56:20|413.87|409.87|414.37|410.37|414.39|410.39|413.85|409.85|23
1611899790000|2021-01-29 05:56:30|414.36|410.36|414.71|410.71|414.86|410.86|414.24|410.24|27
1611899800000|2021-01-29 05:56:40|414.73|410.73|414.86|410.86|414.86|410.86|414.68|410.68|21
1611899810000|2021-01-29 05:56:50|414.87|410.87|414.9|410.9|414.93|410.93|414.87|410.87|14
1611899820000|2021-01-29 05:57:00|414.91|410.91|414.3|410.3|414.91|410.91|414.27|410.27|27
1611899830000|2021-01-29 05:57:10|414.26|410.26|414.48|410.48|414.56|410.56|414.26|410.26|22
1611899840000|2021-01-29 05:57:20|414.64|410.64|414.55|410.55|414.72|410.72|414.55|410.55|27
1611899850000|2021-01-29 05:57:30|414.56|410.56|414.46|410.46|414.67|410.67|414.46|410.46|27
1611899860000|2021-01-29 05:57:40|414.47|410.47|414.58|410.58|414.61|410.61|414.46|410.46|19
1611899870000|2021-01-29 05:57:50|414.57|410.57|414.56|410.56|414.59|410.59|414.53|410.53|17
1611899880000|2021-01-29 05:58:00|414.55|410.55|413.97|409.97|414.55|410.55|413.94|409.94|22
1611899890000|2021-01-29 05:58:10|413.93|409.93|413.88|409.88|413.95|409.95|413.74|409.74|22
1611899900000|2021-01-29 05:58:20|413.87|409.87|412.92|408.92|413.87|409.87|412.77|408.77|32
1611899910000|2021-01-29 05:58:30|412.91|408.91|412.58|408.58|412.97|408.97|412.58|408.58|30
1611899920000|2021-01-29 05:58:40|412.53|408.53|412.51|408.51|412.55|408.55|412.46|408.46|20
1611899930000|2021-01-29 05:58:50|412.4|408.4|412.2|408.2|412.69|408.69|412.08|408.08|18
1611899940000|2021-01-29 05:59:00|412.17|408.17|412.32|408.32|412.37|408.37|412.17|408.17|25
1611899950000|2021-01-29 05:59:10|412.34|408.34|412.76|408.76|412.8|408.8|412.28|408.28|26
1611899960000|2021-01-29 05:59:20|412.86|408.86|413.05|409.05|413.05|409.05|412.66|408.66|27
1611899970000|2021-01-29 05:59:30|413.03|409.03|413.35|409.35|413.41|409.41|413.03|409.03|22
1611899980000|2021-01-29 05:59:40|413.36|409.36|413.99|409.99|413.99|409.99|413.35|409.35|16
1611899990000|2021-01-29 05:59:50|413.97|409.97|413.9|409.9|414.09|410.09|413.9|409.9|26
1611900000000|2021-01-29 06:00:00|413.91|409.91|413.22|409.22|413.96|409.96|413.21|409.21|28
1611900010000|2021-01-29 06:00:10|413.23|409.23|412.84|408.84|413.28|409.28|412.68|408.68|35
1611900020000|2021-01-29 06:00:20|412.86|408.86|412.4|408.4|412.86|408.86|412.36|408.36|27
1611900030000|2021-01-29 06:00:30|412.41|408.41|411.99|407.99|412.44|408.44|411.99|407.99|24
1611900040000|2021-01-29 06:00:40|412.08|408.08|411.1|407.1|412.08|408.08|410.9|406.9|30
1611900050000|2021-01-29 06:00:50|411.03|407.03|410.85|406.85|411.15|407.15|410.82|406.82|23
1611900060000|2021-01-29 06:01:00|410.79|406.79|411.15|407.15|411.24|407.24|410.74|406.74|26
1611900070000|2021-01-29 06:01:10|411.12|407.12|410.71|406.71|411.15|407.15|410.71|406.71|28
1611900080000|2021-01-29 06:01:20|410.73|406.73|410.55|406.55|410.83|406.83|410.46|406.46|33
1611900090000|2021-01-29 06:01:30|410.51|406.51|410.41|406.41|410.51|406.51|410.31|406.31|19
1611900100000|2021-01-29 06:01:40|410.37|406.37|410.27|406.27|410.38|406.38|410.23|406.23|18
1611900110000|2021-01-29 06:01:50|410.21|406.21|409.98|405.98|410.22|406.22|409.89|405.89|23
1611900120000|2021-01-29 06:02:00|409.94|405.94|409.89|405.89|409.97|405.97|409.76|405.76|25
1611900130000|2021-01-29 06:02:10|409.92|405.92|409.63|405.63|410.02|406.02|409.63|405.63|27
1611900140000|2021-01-29 06:02:20|409.54|405.54|408.89|404.89|409.54|405.54|408.89|404.89|23
1611900150000|2021-01-29 06:02:30|408.85|404.85|408.53|404.53|408.89|404.89|408.53|404.53|33
1611900160000|2021-01-29 06:02:40|408.48|404.48|408.3|404.3|408.48|404.48|408.25|404.25|20
1611900170000|2021-01-29 06:02:50|408.29|404.29|407.89|403.89|408.29|404.29|407.89|403.89|26
1611900180000|2021-01-29 06:03:00|407.87|403.87|407.85|403.85|408.01|404.01|407.69|403.69|22
1611900190000|2021-01-29 06:03:10|407.84|403.84|407.79|403.79|408.03|404.03|407.79|403.79|25
1611900200000|2021-01-29 06:03:20|407.78|403.78|407.62|403.62|407.87|403.87|407.57|403.57|28
1611900210000|2021-01-29 06:03:30|407.64|403.64|408.12|404.12|408.13|404.13|407.6|403.6|32
1611900220000|2021-01-29 06:03:40|408.13|404.13|408.05|404.05|408.15|404.15|407.86|403.86|25
1611900230000|2021-01-29 06:03:50|408.07|404.07|408.17|404.17|408.18|404.18|407.93|403.93|17
1611900240000|2021-01-29 06:04:00|408.19|404.19|408.23|404.23|408.23|404.23|408.04|404.04|23
1611900250000|2021-01-29 06:04:10|408.26|404.26|408.89|404.89|408.9|404.9|408.21|404.21|26
1611900260000|2021-01-29 06:04:20|408.88|404.88|409.09|405.09|409.27|405.27|408.72|404.72|15
1611900270000|2021-01-29 06:04:30|409.11|405.11|409.67|405.67|409.67|405.67|409.07|405.07|17
1611900280000|2021-01-29 06:04:40|409.69|405.69|410.25|406.25|410.4|406.4|409.69|405.69|34
1611900290000|2021-01-29 06:04:50|410.31|406.31|410.57|406.57|410.58|406.58|410.24|406.24|19
1611900300000|2021-01-29 06:05:00|410.5|406.5|410.49|406.49|411.24|407.24|410.43|406.43|31
1611900310000|2021-01-29 06:05:10|410.48|406.48|410.27|406.27|410.66|406.66|410.26|406.26|35
1611900320000|2021-01-29 06:05:20|410.33|406.33|410.06|406.06|410.33|406.33|410.06|406.06|28
1611900330000|2021-01-29 06:05:30|410.08|406.08|409.36|405.36|410.08|406.08|409.36|405.36|29
1611900340000|2021-01-29 06:05:40|409.47|405.47|409.38|405.38|409.8|405.8|409.34|405.34|29
1611900350000|2021-01-29 06:05:50|409.35|405.35|409.21|405.21|409.36|405.36|409.13|405.13|35
1611900360000|2021-01-29 06:06:00|409.2|405.2|409.21|405.21|409.33|405.33|409.16|405.16|34
1611900370000|2021-01-29 06:06:10|409.22|405.22|408.83|404.83|409.22|405.22|408.78|404.78|23
1611900380000|2021-01-29 06:06:20|408.82|404.82|408.47|404.47|408.88|404.88|408.47|404.47|26
1611900390000|2021-01-29 06:06:30|408.5|404.5|408.84|404.84|408.96|404.96|408.5|404.5|22
1611900400000|2021-01-29 06:06:40|408.88|404.88|409.11|405.11|409.17|405.17|408.86|404.86|27
1611900410000|2021-01-29 06:06:50|409.12|405.12|409.17|405.17|409.26|405.26|408.95|404.95|27
1611900420000|2021-01-29 06:07:00|409.26|405.26|409.31|405.31|409.81|405.81|409.09|405.09|26
1611900430000|2021-01-29 06:07:10|409.25|405.25|408.68|404.68|409.37|405.37|408.68|404.68|36
1611900440000|2021-01-29 06:07:20|408.67|404.67|408.49|404.49|408.68|404.68|408.02|404.02|29
1611900450000|2021-01-29 06:07:30|408.5|404.5|408.48|404.48|408.89|404.89|408.4|404.4|28
1611900460000|2021-01-29 06:07:40|408.43|404.43|409.01|405.01|409.01|405.01|408.36|404.36|30
1611900470000|2021-01-29 06:07:50|409.09|405.09|409.08|405.08|409.12|405.12|408.89|404.89|30
1611900480000|2021-01-29 06:08:00|409.09|405.09|408.85|404.85|409.13|405.13|408.8|404.8|30
1611900490000|2021-01-29 06:08:10|408.86|404.86|409.16|405.16|409.22|405.22|408.79|404.79|32
1611900500000|2021-01-29 06:08:20|409.18|405.18|410.09|406.09|410.12|406.12|409.18|405.18|29
1611900510000|2021-01-29 06:08:30|410.01|406.01|410.01|406.01|410.03|406.03|409.9|405.9|19
1611900520000|2021-01-29 06:08:40|409.99|405.99|409.68|405.68|409.99|405.99|409.52|405.52|34
1611900530000|2021-01-29 06:08:50|409.77|405.77|410.15|406.15|410.15|406.15|409.74|405.74|32
1611900540000|2021-01-29 06:09:00|410.12|406.12|410.44|406.44|410.47|406.47|410.08|406.08|28
1611900550000|2021-01-29 06:09:10|410.51|406.51|410.17|406.17|410.51|406.51|410.04|406.04|25
1611900560000|2021-01-29 06:09:20|410.12|406.12|409.9|405.9|410.14|406.14|409.77|405.77|25
1611900570000|2021-01-29 06:09:30|409.91|405.91|409.6|405.6|409.94|405.94|409.6|405.6|23
1611900580000|2021-01-29 06:09:40|409.59|405.59|409.53|405.53|409.61|405.61|409.51|405.51|21
1611900590000|2021-01-29 06:09:50|409.55|405.55|409.03|405.03|409.58|405.58|409.03|405.03|23
1611900600000|2021-01-29 06:10:00|408.99|404.99|409.33|405.33|409.35|405.35|408.96|404.96|26
1611900610000|2021-01-29 06:10:10|409.34|405.34|409.47|405.47|409.47|405.47|409.34|405.34|22
1611900620000|2021-01-29 06:10:20|409.48|405.48|409.48|405.48|409.49|405.49|409.45|405.45|18
1611900630000|2021-01-29 06:10:30|409.49|405.49|409.75|405.75|409.86|405.86|409.47|405.47|25
1611900640000|2021-01-29 06:10:40|409.77|405.77|409.21|405.21|409.82|405.82|409.17|405.17|33
1611900650000|2021-01-29 06:10:50|409.2|405.2|408.84|404.84|409.22|405.22|408.84|404.84|22
1611900660000|2021-01-29 06:11:00|408.83|404.83|409.52|405.52|409.52|405.52|408.83|404.83|35
1611900670000|2021-01-29 06:11:10|409.42|405.42|409.12|405.12|409.52|405.52|409.12|405.12|32
1611900680000|2021-01-29 06:11:20|409.13|405.13|409.45|405.45|409.45|405.45|409.1|405.1|24
1611900690000|2021-01-29 06:11:30|409.48|405.48|409.49|405.49|409.5|405.5|409.3|405.3|26
1611900700000|2021-01-29 06:11:40|409.52|405.52|410.24|406.24|410.24|406.24|409.52|405.52|18
1611900710000|2021-01-29 06:11:50|410.25|406.25|410.22|406.22|410.25|406.25|410.2|406.2|17
1611900720000|2021-01-29 06:12:00|410.26|406.26|410.18|406.18|410.31|406.31|410.12|406.12|25
1611900730000|2021-01-29 06:12:10|410.22|406.22|410.44|406.44|410.44|406.44|410.21|406.21|19
1611900740000|2021-01-29 06:12:20|410.48|406.48|410.43|406.43|410.58|406.58|410.43|406.43|21
1611900750000|2021-01-29 06:12:30|410.44|406.44|410.52|406.52|410.52|406.52|410.29|406.29|27
1611900760000|2021-01-29 06:12:40|410.53|406.53|410.56|406.56|410.64|406.64|410.5|406.5|19
1611900770000|2021-01-29 06:12:50|410.59|406.59|410.88|406.88|410.88|406.88|410.56|406.56|18
1611900780000|2021-01-29 06:13:00|410.83|406.83|410.83|406.83|410.94|406.94|410.71|406.71|24
1611900790000|2021-01-29 06:13:10|410.82|406.82|412.13|408.13|412.15|408.15|410.82|406.82|22
1611900800000|2021-01-29 06:13:20|412.16|408.16|411.85|407.85|412.2|408.2|411.63|407.63|31
1611900810000|2021-01-29 06:13:30|411.86|407.86|411.78|407.78|411.87|407.87|411.73|407.73|18
1611900820000|2021-01-29 06:13:40|411.8|407.8|411.84|407.84|411.84|407.84|411.77|407.77|18
1611900830000|2021-01-29 06:13:50|411.86|407.86|411.83|407.83|411.96|407.96|411.79|407.79|21
1611900840000|2021-01-29 06:14:00|411.82|407.82|411.54|407.54|411.86|407.86|411.54|407.54|21
1611900850000|2021-01-29 06:14:10|411.49|407.49|411.6|407.6|411.61|407.61|411.49|407.49|23
1611900860000|2021-01-29 06:14:20|411.59|407.59|411.44|407.44|411.59|407.59|411.43|407.43|19
1611900870000|2021-01-29 06:14:30|411.45|407.45|411.17|407.17|411.45|407.45|411.12|407.12|23
1611900880000|2021-01-29 06:14:40|411.03|407.03|410.44|406.44|411.03|407.03|410.33|406.33|33
1611900890000|2021-01-29 06:14:50|410.19|406.19|410.16|406.16|410.22|406.22|410.13|406.13|26
1611900900000|2021-01-29 06:15:00|410.15|406.15|409.67|405.67|410.15|406.15|409.67|405.67|21
1611900910000|2021-01-29 06:15:10|409.71|405.71|409.04|405.04|409.9|405.9|409.01|405.01|31
1611900920000|2021-01-29 06:15:20|408.67|404.67|409.26|405.26|409.26|405.26|408.67|404.67|34
1611900930000|2021-01-29 06:15:30|409.24|405.24|409.7|405.7|409.7|405.7|409.23|405.23|23
1611900940000|2021-01-29 06:15:40|409.71|405.71|410.27|406.27|410.27|406.27|409.71|405.71|16
1611900950000|2021-01-29 06:15:50|410.2|406.2|410.21|406.21|410.29|406.29|410.15|406.15|28
1611900960000|2021-01-29 06:16:00|410.22|406.22|410.37|406.37|410.37|406.37|410.21|406.21|24
1611900970000|2021-01-29 06:16:10|410.35|406.35|410.46|406.46|410.5|406.5|410.26|406.26|21
1611900980000|2021-01-29 06:16:20|410.47|406.47|410.41|406.41|410.56|406.56|410.39|406.39|27
1611900990000|2021-01-29 06:16:30|410.42|406.42|410.56|406.56|410.66|406.66|410.37|406.37|25
1611901000000|2021-01-29 06:16:40|410.55|406.55|410.52|406.52|410.63|406.63|410.47|406.47|29
1611901010000|2021-01-29 06:16:50|410.53|406.53|410.4|406.4|410.56|406.56|410.34|406.34|26
1611901020000|2021-01-29 06:17:00|410.38|406.38|410.23|406.23|410.59|406.59|410.23|406.23|30
1611901030000|2021-01-29 06:17:10|410.2|406.2|409.8|405.8|410.2|406.2|409.7|405.7|30
1611901040000|2021-01-29 06:17:20|409.82|405.82|409.92|405.92|410.1|406.1|409.75|405.75|30
1611901050000|2021-01-29 06:17:30|409.93|405.93|409.73|405.73|410.01|406.01|409.73|405.73|25
1611901060000|2021-01-29 06:17:40|409.71|405.71|409.47|405.47|409.71|405.71|409.47|405.47|17
1611901070000|2021-01-29 06:17:50|409.48|405.48|409.39|405.39|409.49|405.49|409.39|405.39|15
1611901080000|2021-01-29 06:18:00|409.42|405.42|409.23|405.23|409.42|405.42|409.13|405.13|25
1611901090000|2021-01-29 06:18:10|409.21|405.21|408.71|404.71|409.21|405.21|408.71|404.71|29
1611901100000|2021-01-29 06:18:20|408.67|404.67|408.74|404.74|408.74|404.74|408.4|404.4|31
1611901110000|2021-01-29 06:18:30|408.75|404.75|408.81|404.81|409.05|405.05|408.75|404.75|29
1611901120000|2021-01-29 06:18:40|408.79|404.79|408.98|404.98|409.16|405.16|408.75|404.75|30
1611901130000|2021-01-29 06:18:50|409.05|405.05|408.83|404.83|409.14|405.14|408.69|404.69|35
1611901140000|2021-01-29 06:19:00|408.8|404.8|408.81|404.81|408.95|404.95|408.77|404.77|34
1611901150000|2021-01-29 06:19:10|408.82|404.82|408.53|404.53|408.82|404.82|408.39|404.39|33
1611901160000|2021-01-29 06:19:20|408.55|404.55|408.89|404.89|408.93|404.93|408.55|404.55|28
1611901170000|2021-01-29 06:19:30|408.86|404.86|408.91|404.91|408.99|404.99|408.82|404.82|20
1611901180000|2021-01-29 06:19:40|408.92|404.92|408.63|404.63|408.92|404.92|408.58|404.58|32
1611901190000|2021-01-29 06:19:50|408.6|404.6|408.43|404.43|408.61|404.61|408.37|404.37|23
1611901200000|2021-01-29 06:20:00|408.48|404.48|408.46|404.46|408.54|404.54|408.4|404.4|22
1611901210000|2021-01-29 06:20:10|408.45|404.45|408.65|404.65|408.73|404.73|408.45|404.45|28
1611901220000|2021-01-29 06:20:20|408.68|404.68|408.73|404.73|408.83|404.83|408.62|404.62|26
1611901230000|2021-01-29 06:20:30|408.72|404.72|408.6|404.6|408.73|404.73|408.4|404.4|33
1611901240000|2021-01-29 06:20:40|408.64|404.64|408.79|404.79|408.88|404.88|408.62|404.62|29
1611901250000|2021-01-29 06:20:50|408.8|404.8|409.02|405.02|409.02|405.02|408.69|404.69|25
1611901260000|2021-01-29 06:21:00|409|405|409.08|405.08|409.11|405.11|408.99|404.99|17
1611901270000|2021-01-29 06:21:10|409.09|405.09|408.99|404.99|409.25|405.25|408.91|404.91|32
1611901280000|2021-01-29 06:21:20|409|405|408.82|404.82|409.03|405.03|408.69|404.69|29
1611901290000|2021-01-29 06:21:30|408.83|404.83|408.52|404.52|408.85|404.85|408.48|404.48|34
1611901300000|2021-01-29 06:21:40|408.51|404.51|408.63|404.63|408.63|404.63|408.45|404.45|25
1611901310000|2021-01-29 06:21:50|408.64|404.64|408.66|404.66|408.68|404.68|408.63|404.63|18
1611901320000|2021-01-29 06:22:00|408.65|404.65|408.34|404.34|408.65|404.65|408.34|404.34|16
1611901330000|2021-01-29 06:22:10|408.32|404.32|408.4|404.4|408.46|404.46|408.3|404.3|22
1611901340000|2021-01-29 06:22:20|408.43|404.43|408.74|404.74|408.74|404.74|408.43|404.43|16
1611901350000|2021-01-29 06:22:30|408.73|404.73|408.9|404.9|408.95|404.95|408.73|404.73|18
1611901360000|2021-01-29 06:22:40|408.89|404.89|409|405|409.03|405.03|408.79|404.79|15
1611901370000|2021-01-29 06:22:50|409.02|405.02|409.06|405.06|409.09|405.09|409.02|405.02|12
1611901380000|2021-01-29 06:23:00|409.05|405.05|408.68|404.68|409.06|405.06|408.68|404.68|31
1611901390000|2021-01-29 06:23:10|408.67|404.67|408.36|404.36|408.67|404.67|408.36|404.36|25
1611901400000|2021-01-29 06:23:20|408.35|404.35|408.01|404.01|408.35|404.35|407.96|403.96|23
1611901410000|2021-01-29 06:23:30|408|404|407.94|403.94|408.07|404.07|407.88|403.88|29
1611901420000|2021-01-29 06:23:40|407.96|403.96|407.97|403.97|408.05|404.05|407.65|403.65|30
1611901430000|2021-01-29 06:23:50|407.98|403.98|408.11|404.11|408.11|404.11|407.94|403.94|21
1611901440000|2021-01-29 06:24:00|408.1|404.1|408.02|404.02|408.14|404.14|407.95|403.95|29
1611901450000|2021-01-29 06:24:10|408.01|404.01|408.35|404.35|408.36|404.36|408.01|404.01|29
1611901460000|2021-01-29 06:24:20|408.34|404.34|408.69|404.69|408.74|404.74|408.34|404.34|29
1611901470000|2021-01-29 06:24:30|408.71|404.71|408.77|404.77|408.77|404.77|408.69|404.69|26
1611901480000|2021-01-29 06:24:40|408.76|404.76|408.68|404.68|408.77|404.77|408.57|404.57|16
1611901490000|2021-01-29 06:24:50|408.67|404.67|409.62|405.62|409.62|405.62|408.67|404.67|29
1611901500000|2021-01-29 06:25:00|409.72|405.72|409.64|405.64|410.04|406.04|409.63|405.63|28
1611901510000|2021-01-29 06:25:10|409.65|405.65|410.07|406.07|410.08|406.08|409.64|405.64|20
1611901520000|2021-01-29 06:25:20|410.05|406.05|410.09|406.09|410.14|406.14|410.02|406.02|17
1611901530000|2021-01-29 06:25:30|410.07|406.07|409.75|405.75|410.07|406.07|409.73|405.73|32
1611901540000|2021-01-29 06:25:40|409.84|405.84|409.68|405.68|409.84|405.84|409.5|405.5|27
1611901550000|2021-01-29 06:25:50|409.72|405.72|409.64|405.64|409.83|405.83|409.44|405.44|34
1611901560000|2021-01-29 06:26:00|409.65|405.65|408.95|404.95|409.65|405.65|408.91|404.91|24
1611901570000|2021-01-29 06:26:10|408.96|404.96|409.29|405.29|409.43|405.43|408.94|404.94|24
1611901580000|2021-01-29 06:26:20|409.31|405.31|409.1|405.1|409.34|405.34|409.1|405.1|19
1611901590000|2021-01-29 06:26:30|409.05|405.05|409.37|405.37|409.38|405.38|408.84|404.84|31
1611901600000|2021-01-29 06:26:40|409.39|405.39|409.23|405.23|409.39|405.39|409.03|405.03|31
1611901610000|2021-01-29 06:26:50|409.2|405.2|409.16|405.16|409.29|405.29|409.14|405.14|26
1611901620000|2021-01-29 06:27:00|409.15|405.15|408.97|404.97|409.29|405.29|408.96|404.96|26
1611901630000|2021-01-29 06:27:10|408.98|404.98|408.96|404.96|409.01|405.01|408.9|404.9|24
1611901640000|2021-01-29 06:27:20|408.97|404.97|409|405|409.18|405.18|408.9|404.9|26
1611901650000|2021-01-29 06:27:30|408.99|404.99|408.93|404.93|409.01|405.01|408.9|404.9|17
1611901660000|2021-01-29 06:27:40|408.92|404.92|408.85|404.85|408.99|404.99|408.84|404.84|14
1611901670000|2021-01-29 06:27:50|408.87|404.87|408.89|404.89|408.92|404.92|408.78|404.78|15
1611901680000|2021-01-29 06:28:00|408.85|404.85|408.94|404.94|408.95|404.95|408.85|404.85|8
1611901690000|2021-01-29 06:28:10|408.95|404.95|409.1|405.1|409.1|405.1|408.93|404.93|11
1611901700000|2021-01-29 06:28:20|409.09|405.09|409.2|405.2|409.57|405.57|408.97|404.97|29
1611901710000|2021-01-29 06:28:30|409.24|405.24|409.03|405.03|409.24|405.24|409.01|405.01|11
1611901720000|2021-01-29 06:28:40|409.06|405.06|409.16|405.16|409.23|405.23|409.03|405.03|4
1611901730000|2021-01-29 06:28:50|409.15|405.15|408.96|404.96|409.15|405.15|408.96|404.96|13
1611901740000|2021-01-29 06:29:00|408.97|404.97|409|405|409.09|405.09|408.97|404.97|16
1611901750000|2021-01-29 06:29:10|408.96|404.96|408.74|404.74|408.96|404.96|408.71|404.71|15
1611901760000|2021-01-29 06:29:20|408.75|404.75|408.73|404.73|408.79|404.79|408.69|404.69|17
1611901770000|2021-01-29 06:29:30|408.74|404.74|408.56|404.56|408.74|404.74|408.47|404.47|26
1611901780000|2021-01-29 06:29:40|408.42|404.42|408.06|404.06|408.44|404.44|408.06|404.06|25
1611901790000|2021-01-29 06:29:50|408.07|404.07|408.44|404.44|408.44|404.44|407.98|403.98|31
1611901800000|2021-01-29 06:30:00|408.47|404.47|407.99|403.99|408.5|404.5|407.88|403.88|33
1611901810000|2021-01-29 06:30:10|408.02|404.02|407.92|403.92|408.08|404.08|407.9|403.9|19
1611901820000|2021-01-29 06:30:20|407.94|403.94|408.16|404.16|408.27|404.27|407.94|403.94|18
1611901830000|2021-01-29 06:30:30|408.13|404.13|408.02|404.02|408.14|404.14|408.02|404.02|26
1611901840000|2021-01-29 06:30:40|408.09|404.09|408.24|404.24|408.24|404.24|408.09|404.09|17
1611901850000|2021-01-29 06:30:50|408.38|404.38|408.35|404.35|408.4|404.4|408.33|404.33|18
1611901860000|2021-01-29 06:31:00|408.34|404.34|408.32|404.32|408.34|404.34|408.2|404.2|24
1611901870000|2021-01-29 06:31:10|408.3|404.3|408.15|404.15|408.31|404.31|408.15|404.15|17
1611901880000|2021-01-29 06:31:20|408.16|404.16|408.26|404.26|408.35|404.35|408.16|404.16|15
1611901890000|2021-01-29 06:31:30|408.24|404.24|408.28|404.28|408.48|404.48|408.24|404.24|29
1611901900000|2021-01-29 06:31:40|408.24|404.24|407.94|403.94|408.25|404.25|407.92|403.92|28
1611901910000|2021-01-29 06:31:50|407.96|403.96|407.71|403.71|407.96|403.96|407.71|403.71|16
1611901920000|2021-01-29 06:32:00|407.7|403.7|407.28|403.28|407.7|403.7|407.28|403.28|26
1611901930000|2021-01-29 06:32:10|407.29|403.29|406.6|402.6|407.29|403.29|406.6|402.6|27
1611901940000|2021-01-29 06:32:20|406.62|402.62|406.99|402.99|407.22|403.22|406.6|402.6|28
1611901950000|2021-01-29 06:32:30|406.98|402.98|406.62|402.62|406.98|402.98|406.62|402.62|23
1611901960000|2021-01-29 06:32:40|406.58|402.58|406.59|402.59|406.78|402.78|406.55|402.55|29
1611901970000|2021-01-29 06:32:50|406.6|402.6|406.56|402.56|406.64|402.64|406.49|402.49|27
1611901980000|2021-01-29 06:33:00|406.57|402.57|406.67|402.67|406.67|402.67|406.57|402.57|21
1611901990000|2021-01-29 06:33:10|406.63|402.63|407.1|403.1|407.16|403.16|406.63|402.63|26
1611902000000|2021-01-29 06:33:20|407.02|403.02|406.84|402.84|407.06|403.06|406.82|402.82|30
1611902010000|2021-01-29 06:33:30|406.85|402.85|406.86|402.86|407|403|406.82|402.82|29
1611902020000|2021-01-29 06:33:40|406.87|402.87|406.97|402.97|407.04|403.04|406.83|402.83|29
1611902030000|2021-01-29 06:33:50|406.96|402.96|407.24|403.24|407.29|403.29|406.96|402.96|26
1611902040000|2021-01-29 06:34:00|407.26|403.26|407.34|403.34|407.41|403.41|407.2|403.2|24
1611902050000|2021-01-29 06:34:10|407.37|403.37|407.45|403.45|407.52|403.52|407.34|403.34|29
1611902060000|2021-01-29 06:34:20|407.55|403.55|407.42|403.42|407.58|403.58|407.41|403.41|21
1611902070000|2021-01-29 06:34:30|407.46|403.46|406.96|402.96|407.51|403.51|406.96|402.96|32
1611902080000|2021-01-29 06:34:40|406.95|402.95|406.94|402.94|407.08|403.08|406.79|402.79|30
1611902090000|2021-01-29 06:34:50|406.92|402.92|406.69|402.69|406.94|402.94|406.69|402.69|24
1611902100000|2021-01-29 06:35:00|406.68|402.68|407.09|403.09|407.24|403.24|406.59|402.59|32
1611902110000|2021-01-29 06:35:10|407.08|403.08|407.02|403.02|407.12|403.12|406.96|402.96|23
1611902120000|2021-01-29 06:35:20|407.04|403.04|407.03|403.03|407.06|403.06|407.01|403.01|17
1611902130000|2021-01-29 06:35:30|407.05|403.05|407.4|403.4|407.4|403.4|407.05|403.05|14
1611902140000|2021-01-29 06:35:40|407.35|403.35|407.56|403.56|407.61|403.61|407.34|403.34|27
1611902150000|2021-01-29 06:35:50|407.57|403.57|407.62|403.62|407.76|403.76|407.53|403.53|23
1611902160000|2021-01-29 06:36:00|407.64|403.64|407.58|403.58|407.64|403.64|407.55|403.55|15
1611902170000|2021-01-29 06:36:10|407.59|403.59|407.3|403.3|407.59|403.59|407.26|403.26|23
1611902180000|2021-01-29 06:36:20|407.27|403.27|407.29|403.29|407.35|403.35|407.26|403.26|20
1611902190000|2021-01-29 06:36:30|407.31|403.31|407.36|403.36|407.36|403.36|407.3|403.3|13
1611902200000|2021-01-29 06:36:40|407.34|403.34|407.39|403.39|407.41|403.41|407.34|403.34|18
1611902210000|2021-01-29 06:36:50|407.33|403.33|407.11|403.11|407.33|403.33|407.11|403.11|17
1611902220000|2021-01-29 06:37:00|407.1|403.1|406.72|402.72|407.13|403.13|406.68|402.68|28
1611902230000|2021-01-29 06:37:10|406.71|402.71|406.83|402.83|406.88|402.88|406.67|402.67|28
1611902240000|2021-01-29 06:37:20|406.82|402.82|406.79|402.79|406.95|402.95|406.77|402.77|30
1611902250000|2021-01-29 06:37:30|406.8|402.8|406.95|402.95|407.02|403.02|406.78|402.78|29
1611902260000|2021-01-29 06:37:40|406.86|402.86|406.71|402.71|406.86|402.86|406.65|402.65|29
1611902270000|2021-01-29 06:37:50|406.72|402.72|406.8|402.8|406.83|402.83|406.71|402.71|17
1611902280000|2021-01-29 06:38:00|406.82|402.82|407.05|403.05|407.1|403.1|406.82|402.82|25
1611902290000|2021-01-29 06:38:10|407.01|403.01|406.82|402.82|407.01|403.01|406.76|402.76|23
1611902300000|2021-01-29 06:38:20|406.8|402.8|406.91|402.91|406.91|402.91|406.8|402.8|12
1611902310000|2021-01-29 06:38:30|406.92|402.92|406.67|402.67|406.92|402.92|406.55|402.55|24
1611902320000|2021-01-29 06:38:40|406.69|402.69|406.95|402.95|406.95|402.95|406.69|402.69|33
1611902330000|2021-01-29 06:38:50|407|403|406.79|402.79|407|403|406.78|402.78|15
1611902340000|2021-01-29 06:39:00|406.82|402.82|407.21|403.21|407.23|403.23|406.82|402.82|30
1611902350000|2021-01-29 06:39:10|407.19|403.19|406.98|402.98|407.25|403.25|406.96|402.96|27
1611902360000|2021-01-29 06:39:20|407.01|403.01|406.91|402.91|407.13|403.13|406.88|402.88|22
1611902370000|2021-01-29 06:39:30|406.92|402.92|407.08|403.08|407.12|403.12|406.89|402.89|23
1611902380000|2021-01-29 06:39:40|407.09|403.09|406.99|402.99|407.09|403.09|406.97|402.97|14
1611902390000|2021-01-29 06:39:50|407.03|403.03|407.17|403.17|407.17|403.17|407.02|403.02|24
1611902400000|2021-01-29 06:40:00|407.18|403.18|407.12|403.12|407.42|403.42|407.12|403.12|31
1611902410000|2021-01-29 06:40:10|407.06|403.06|407.03|403.03|407.07|403.07|406.83|402.83|28
1611902420000|2021-01-29 06:40:20|407.02|403.02|406.95|402.95|407.04|403.04|406.9|402.9|28
1611902430000|2021-01-29 06:40:30|406.94|402.94|406.84|402.84|406.97|402.97|406.74|402.74|25
1611902440000|2021-01-29 06:40:40|406.85|402.85|406.88|402.88|407.01|403.01|406.85|402.85|22
1611902450000|2021-01-29 06:40:50|406.87|402.87|406.84|402.84|406.88|402.88|406.84|402.84|6
1611902460000|2021-01-29 06:41:00|406.83|402.83|406.76|402.76|406.85|402.85|406.76|402.76|17
1611902470000|2021-01-29 06:41:10|406.75|402.75|406.64|402.64|406.84|402.84|406.64|402.64|24
1611902480000|2021-01-29 06:41:20|406.65|402.65|406.71|402.71|406.79|402.79|406.65|402.65|25
1611902490000|2021-01-29 06:41:30|406.7|402.7|406.7|402.7|406.78|402.78|406.7|402.7|22
1611902500000|2021-01-29 06:41:40|406.61|402.61|406.6|402.6|406.68|402.68|406.47|402.47|32
1611902510000|2021-01-29 06:41:50|406.61|402.61|406.43|402.43|406.61|402.61|406.43|402.43|22
1611902520000|2021-01-29 06:42:00|406.39|402.39|406.12|402.12|406.39|402.39|406.12|402.12|26
1611902530000|2021-01-29 06:42:10|406.13|402.13|406.29|402.29|406.36|402.36|406.12|402.12|26
1611902540000|2021-01-29 06:42:20|406.31|402.31|406.3|402.3|406.33|402.33|406.24|402.24|17
1611902550000|2021-01-29 06:42:30|406.31|402.31|406.26|402.26|406.31|402.31|406.26|402.26|4
1611902560000|2021-01-29 06:42:40|406.29|402.29|406.25|402.25|406.29|402.29|406.23|402.23|9
1611902570000|2021-01-29 06:42:50|406.27|402.27|406.18|402.18|406.27|402.27|406.14|402.14|23
1611902580000|2021-01-29 06:43:00|406.19|402.19|406.15|402.15|406.23|402.23|406.1|402.1|19
1611902590000|2021-01-29 06:43:10|406.16|402.16|406.38|402.38|406.38|402.38|406.15|402.15|27
1611902600000|2021-01-29 06:43:20|406.43|402.43|406.28|402.28|406.43|402.43|406.23|402.23|21
1611902610000|2021-01-29 06:43:30|406.29|402.29|406.3|402.3|406.38|402.38|406.29|402.29|22
1611902620000|2021-01-29 06:43:40|406.31|402.31|406.28|402.28|406.31|402.31|406.25|402.25|15
1611902630000|2021-01-29 06:43:50|406.29|402.29|405.89|401.89|406.29|402.29|405.89|401.89|21
1611902640000|2021-01-29 06:44:00|405.92|401.92|406.05|402.05|406.16|402.16|405.92|401.92|27
1611902650000|2021-01-29 06:44:10|406.04|402.04|405.93|401.93|406.05|402.05|405.88|401.88|23
1611902660000|2021-01-29 06:44:20|405.96|401.96|405.84|401.84|406|402|405.84|401.84|15
1611902670000|2021-01-29 06:44:30|405.87|401.87|405.84|401.84|405.88|401.88|405.82|401.82|19
1611902680000|2021-01-29 06:44:40|405.85|401.85|405.84|401.84|405.85|401.85|405.78|401.78|20
1611902690000|2021-01-29 06:44:50|405.83|401.83|405.87|401.87|405.87|401.87|405.82|401.82|19
1611902700000|2021-01-29 06:45:00|405.88|401.88|406.2|402.2|406.2|402.2|405.88|401.88|22
1611902710000|2021-01-29 06:45:10|406.19|402.19|406.22|402.22|406.24|402.24|406.18|402.18|19
1611902720000|2021-01-29 06:45:20|406.23|402.23|406.23|402.23|406.25|402.25|406.21|402.21|21
1611902730000|2021-01-29 06:45:30|406.29|402.29|406.46|402.46|406.51|402.51|406.28|402.28|12
1611902740000|2021-01-29 06:45:40|406.48|402.48|406.43|402.43|406.5|402.5|406.36|402.36|18
1611902750000|2021-01-29 06:45:50|406.36|402.36|406.61|402.61|406.89|402.89|406.36|402.36|20
1611902760000|2021-01-29 06:46:00|406.57|402.57|406.99|402.99|406.99|402.99|406.53|402.53|19
1611902770000|2021-01-29 06:46:10|406.98|402.98|406.87|402.87|406.99|402.99|406.71|402.71|23
1611902780000|2021-01-29 06:46:20|406.86|402.86|406.87|402.87|406.96|402.96|406.86|402.86|16
1611902790000|2021-01-29 06:46:30|406.85|402.85|406.66|402.66|406.85|402.85|406.58|402.58|25
1611902800000|2021-01-29 06:46:40|406.65|402.65|406.88|402.88|406.91|402.91|406.65|402.65|18
1611902810000|2021-01-29 06:46:50|406.89|402.89|406.64|402.64|406.9|402.9|406.58|402.58|19
1611902820000|2021-01-29 06:47:00|406.63|402.63|406.54|402.54|406.65|402.65|406.54|402.54|18
1611902830000|2021-01-29 06:47:10|406.59|402.59|406.54|402.54|406.59|402.59|406.54|402.54|15
1611902840000|2021-01-29 06:47:20|406.53|402.53|406.44|402.44|406.54|402.54|406.36|402.36|26
1611902850000|2021-01-29 06:47:30|406.46|402.46|406.34|402.34|406.47|402.47|406.34|402.34|21
1611902860000|2021-01-29 06:47:40|406.36|402.36|406.08|402.08|406.36|402.36|406.08|402.08|21
1611902870000|2021-01-29 06:47:50|406.07|402.07|406.06|402.06|406.08|402.08|405.99|401.99|14
1611902880000|2021-01-29 06:48:00|406.07|402.07|406.51|402.51|406.52|402.52|406.07|402.07|29
1611902890000|2021-01-29 06:48:10|406.48|402.48|406.26|402.26|406.48|402.48|406.22|402.22|18
1611902900000|2021-01-29 06:48:20|406.23|402.23|405.9|401.9|406.26|402.26|405.88|401.88|23
1611902910000|2021-01-29 06:48:30|405.89|401.89|405.78|401.78|405.9|401.9|405.78|401.78|17
1611902920000|2021-01-29 06:48:40|405.77|401.77|405.58|401.58|405.78|401.78|405.56|401.56|20
1611902930000|2021-01-29 06:48:50|405.54|401.54|405.49|401.49|405.58|401.58|405.45|401.45|25
1611902940000|2021-01-29 06:49:00|405.45|401.45|405.28|401.28|405.55|401.55|405.28|401.28|26
1611902950000|2021-01-29 06:49:10|405.29|401.29|405.33|401.33|405.37|401.37|405.25|401.25|23
1611902960000|2021-01-29 06:49:20|405.36|401.36|405.06|401.06|405.4|401.4|404.96|400.96|27
1611902970000|2021-01-29 06:49:30|405.04|401.04|405.3|401.3|405.3|401.3|405.03|401.03|28
1611902980000|2021-01-29 06:49:40|405.29|401.29|405.4|401.4|405.48|401.48|405.29|401.29|23
1611902990000|2021-01-29 06:49:50|405.41|401.41|405.39|401.39|405.43|401.43|405.23|401.23|29
1611903000000|2021-01-29 06:50:00|405.37|401.37|405.39|401.39|405.39|401.39|405.33|401.33|23
1611903010000|2021-01-29 06:50:10|405.38|401.38|405.1|401.1|405.43|401.43|405.1|401.1|25
1611903020000|2021-01-29 06:50:20|405.09|401.09|405.11|401.11|405.11|401.11|405.03|401.03|21
1611903030000|2021-01-29 06:50:30|405.15|401.15|405.48|401.48|405.49|401.49|405.15|401.15|26
1611903040000|2021-01-29 06:50:40|405.5|401.5|405.76|401.76|405.93|401.93|405.5|401.5|35
1611903050000|2021-01-29 06:50:50|405.79|401.79|405.67|401.67|405.86|401.86|405.59|401.59|34
1611903060000|2021-01-29 06:51:00|405.68|401.68|405.82|401.82|405.82|401.82|405.61|401.61|32
1611903070000|2021-01-29 06:51:10|405.83|401.83|405.94|401.94|406.02|402.02|405.83|401.83|26
1611903080000|2021-01-29 06:51:20|405.95|401.95|405.97|401.97|406.12|402.12|405.83|401.83|20
1611903090000|2021-01-29 06:51:30|406.01|402.01|406.2|402.2|406.2|402.2|406.01|402.01|24
1611903100000|2021-01-29 06:51:40|406.13|402.13|406.11|402.11|406.13|402.13|406.05|402.05|20
1611903110000|2021-01-29 06:51:50|406.1|402.1|406.07|402.07|406.14|402.14|406.04|402.04|15
1611903120000|2021-01-29 06:52:00|406.08|402.08|406.07|402.07|406.12|402.12|406.02|402.02|26
1611903130000|2021-01-29 06:52:10|406.05|402.05|405.99|401.99|406.05|402.05|405.76|401.76|25
1611903140000|2021-01-29 06:52:20|406|402|405.89|401.89|406.07|402.07|405.88|401.88|24
1611903150000|2021-01-29 06:52:30|405.9|401.9|406.01|402.01|406.12|402.12|405.9|401.9|24
1611903160000|2021-01-29 06:52:40|405.98|401.98|405.97|401.97|406.14|402.14|405.91|401.91|31
1611903170000|2021-01-29 06:52:50|405.99|401.99|406.03|402.03|406.03|402.03|405.94|401.94|19
1611903180000|2021-01-29 06:53:00|406.04|402.04|406.15|402.15|406.46|402.46|406.02|402.02|31
1611903190000|2021-01-29 06:53:10|406.14|402.14|406.08|402.08|406.14|402.14|405.99|401.99|29
1611903200000|2021-01-29 06:53:20|406.09|402.09|405.77|401.77|406.13|402.13|405.76|401.76|26
1611903210000|2021-01-29 06:53:30|405.82|401.82|405.67|401.67|405.82|401.82|405.64|401.64|29
1611903220000|2021-01-29 06:53:40|405.65|401.65|405.62|401.62|405.65|401.65|405.6|401.6|20
1611903230000|2021-01-29 06:53:50|405.61|401.61|405.43|401.43|405.62|401.62|405.43|401.43|15
1611903240000|2021-01-29 06:54:00|405.46|401.46|405.38|401.38|405.46|401.46|405.33|401.33|24
1611903250000|2021-01-29 06:54:10|405.39|401.39|405.52|401.52|405.56|401.56|405.39|401.39|20
1611903260000|2021-01-29 06:54:20|405.5|401.5|405.28|401.28|405.5|401.5|405.24|401.24|26
1611903270000|2021-01-29 06:54:30|405.27|401.27|405.38|401.38|405.38|401.38|405.27|401.27|27
1611903280000|2021-01-29 06:54:40|405.37|401.37|405.42|401.42|405.45|401.45|405.36|401.36|22
1611903290000|2021-01-29 06:54:50|405.43|401.43|405.27|401.27|405.44|401.44|405.27|401.27|16
1611903300000|2021-01-29 06:55:00|405.25|401.25|405.21|401.21|405.26|401.26|405.2|401.2|21
1611903310000|2021-01-29 06:55:10|405.2|401.2|405.1|401.1|405.22|401.22|405.09|401.09|21
1611903320000|2021-01-29 06:55:20|405.11|401.11|404.75|400.75|405.11|401.11|404.73|400.73|24
1611903330000|2021-01-29 06:55:30|404.76|400.76|404.48|400.48|404.82|400.82|404.48|400.48|22
1611903340000|2021-01-29 06:55:40|404.49|400.49|404.75|400.75|404.75|400.75|404.39|400.39|23
1611903350000|2021-01-29 06:55:50|404.72|400.72|404.69|400.69|404.79|400.79|404.62|400.62|34
1611903360000|2021-01-29 06:56:00|404.7|400.7|404.75|400.75|404.83|400.83|404.68|400.68|23
1611903370000|2021-01-29 06:56:10|404.74|400.74|404.5|400.5|404.75|400.75|404.5|400.5|26
1611903380000|2021-01-29 06:56:20|404.54|400.54|404.45|400.45|404.54|400.54|404.38|400.38|20
1611903390000|2021-01-29 06:56:30|404.44|400.44|404.12|400.12|404.46|400.46|404.12|400.12|25
1611903400000|2021-01-29 06:56:40|404.1|400.1|403.9|399.9|404.1|400.1|403.9|399.9|25
1611903410000|2021-01-29 06:56:50|403.88|399.88|403.68|399.68|403.89|399.89|403.65|399.65|8
1611903420000|2021-01-29 06:57:00|403.69|399.69|403.76|399.76|403.86|399.86|403.68|399.68|18
1611903430000|2021-01-29 06:57:10|403.75|399.75|403.71|399.71|403.76|399.76|403.71|399.71|12
1611903440000|2021-01-29 06:57:20|403.67|399.67|403.64|399.64|403.68|399.68|403.38|399.38|27
1611903450000|2021-01-29 06:57:30|403.63|399.63|403.83|399.83|403.83|399.83|403.62|399.62|22
1611903460000|2021-01-29 06:57:40|403.85|399.85|403.98|399.98|404.04|400.04|403.81|399.81|15
1611903470000|2021-01-29 06:57:50|403.99|399.99|404.05|400.05|404.07|400.07|403.96|399.96|25
1611903480000|2021-01-29 06:58:00|404.06|400.06|404.52|400.52|404.52|400.52|404.06|400.06|20
1611903490000|2021-01-29 06:58:10|404.46|400.46|404.77|400.77|404.91|400.91|404.46|400.46|25
1611903500000|2021-01-29 06:58:20|404.76|400.76|405.24|401.24|405.25|401.25|404.76|400.76|17
1611903510000|2021-01-29 06:58:30|405.25|401.25|405.51|401.51|405.51|401.51|405.2|401.2|22
1611903520000|2021-01-29 06:58:40|405.45|401.45|405.37|401.37|405.49|401.49|405.27|401.27|28
1611903530000|2021-01-29 06:58:50|405.38|401.38|405.42|401.42|405.47|401.47|405.32|401.32|20
1611903540000|2021-01-29 06:59:00|405.35|401.35|405.46|401.46|405.49|401.49|405.32|401.32|21
1611903550000|2021-01-29 06:59:10|405.42|401.42|405.49|401.49|405.51|401.51|405.42|401.42|20
1611903560000|2021-01-29 06:59:20|405.5|401.5|405.12|401.12|405.52|401.52|405.11|401.11|28
1611903570000|2021-01-29 06:59:30|405.09|401.09|404.97|400.97|405.09|401.09|404.72|400.72|32
1611903580000|2021-01-29 06:59:40|405|401|404.93|400.93|405.12|401.12|404.89|400.89|28
1611903590000|2021-01-29 06:59:50|404.88|400.88|405.12|401.12|405.18|401.18|404.87|400.87|30
1611903600000|2021-01-29 07:00:00|405.14|401.14|405|401|405.15|401.15|404.54|400.54|33
1611903610000|2021-01-29 07:00:10|405.03|401.03|405|401|405.03|401.03|404.97|400.97|17
1611903620000|2021-01-29 07:00:20|404.98|400.98|405.08|401.08|405.11|401.11|404.98|400.98|17
1611903630000|2021-01-29 07:00:30|405.09|401.09|405.54|401.54|405.54|401.54|405.08|401.08|23
1611903640000|2021-01-29 07:00:40|405.53|401.53|405.5|401.5|405.56|401.56|405.43|401.43|23
1611903650000|2021-01-29 07:00:50|405.48|401.48|405.56|401.56|405.58|401.58|405.48|401.48|16
1611903660000|2021-01-29 07:01:00|405.58|401.58|405.83|401.83|405.83|401.83|405.56|401.56|4
1611903670000|2021-01-29 07:01:10|405.84|401.84|406.36|402.36|406.36|402.36|405.84|401.84|19
1611903680000|2021-01-29 07:01:20|406.37|402.37|406.36|402.36|406.4|402.4|406.36|402.36|4
1611903690000|2021-01-29 07:01:30|406.37|402.37|406.16|402.16|406.39|402.39|406.13|402.13|10
1611903700000|2021-01-29 07:01:40|406.17|402.17|406.58|402.58|406.61|402.61|406.17|402.17|18
1611903710000|2021-01-29 07:01:50|406.62|402.62|406.64|402.64|406.67|402.67|406.62|402.62|9
1611903720000|2021-01-29 07:02:00|406.62|402.62|406.65|402.65|406.65|402.65|406.51|402.51|8
1611903730000|2021-01-29 07:02:10|406.63|402.63|406.55|402.55|406.66|402.66|406.52|402.52|16
1611903740000|2021-01-29 07:02:20|406.54|402.54|406.38|402.38|406.54|402.54|406.38|402.38|20
1611903750000|2021-01-29 07:02:30|406.37|402.37|406.28|402.28|406.37|402.37|406.2|402.2|21
1611903760000|2021-01-29 07:02:40|406.25|402.25|406.38|402.38|406.38|402.38|406.23|402.23|18
1611903770000|2021-01-29 07:02:50|406.42|402.42|406.66|402.66|406.67|402.67|406.38|402.38|16
1611903780000|2021-01-29 07:03:00|406.67|402.67|406.76|402.76|406.77|402.77|406.67|402.67|7
1611903790000|2021-01-29 07:03:10|406.77|402.77|406.86|402.86|406.86|402.86|406.73|402.73|19
1611903800000|2021-01-29 07:03:20|406.87|402.87|406.88|402.88|406.9|402.9|406.82|402.82|12
1611903810000|2021-01-29 07:03:30|406.85|402.85|406.9|402.9|406.9|402.9|406.84|402.84|11
1611903820000|2021-01-29 07:03:40|406.87|402.87|406.87|402.87|406.89|402.89|406.79|402.79|24
1611903830000|2021-01-29 07:03:50|406.88|402.88|406.92|402.92|406.98|402.98|406.86|402.86|20
1611903840000|2021-01-29 07:04:00|406.89|402.89|406.73|402.73|406.89|402.89|406.7|402.7|22
1611903850000|2021-01-29 07:04:10|406.72|402.72|406.45|402.45|406.75|402.75|406.45|402.45|26
1611903860000|2021-01-29 07:04:20|406.46|402.46|406.21|402.21|406.48|402.48|406.18|402.18|29
1611903870000|2021-01-29 07:04:30|406.15|402.15|406.08|402.08|406.15|402.15|406.05|402.05|20
1611903880000|2021-01-29 07:04:40|406.07|402.07|406.04|402.04|406.07|402.07|406.02|402.02|22
1611903890000|2021-01-29 07:04:50|406.05|402.05|405.97|401.97|406.19|402.19|405.96|401.96|29
1611903900000|2021-01-29 07:05:00|405.96|401.96|405.88|401.88|406.02|402.02|405.87|401.87|23
1611903910000|2021-01-29 07:05:10|405.87|401.87|405.82|401.82|405.89|401.89|405.81|401.81|19
1611903920000|2021-01-29 07:05:20|405.83|401.83|405.7|401.7|405.83|401.83|405.61|401.61|25
1611903930000|2021-01-29 07:05:30|405.69|401.69|405.42|401.42|405.73|401.73|405.42|401.42|30
1611903940000|2021-01-29 07:05:40|405.45|401.45|405.48|401.48|405.5|401.5|405.45|401.45|22
1611903950000|2021-01-29 07:05:50|405.49|401.49|405.55|401.55|405.61|401.61|405.49|401.49|21
1611903960000|2021-01-29 07:06:00|405.57|401.57|405.61|401.61|405.67|401.67|405.52|401.52|23
1611903970000|2021-01-29 07:06:10|405.63|401.63|405.97|401.97|405.98|401.98|405.63|401.63|11
1611903980000|2021-01-29 07:06:20|405.98|401.98|406.05|402.05|406.08|402.08|405.93|401.93|14
1611903990000|2021-01-29 07:06:30|406.06|402.06|405.97|401.97|406.09|402.09|405.95|401.95|23
1611904000000|2021-01-29 07:06:40|405.98|401.98|406.3|402.3|406.31|402.31|405.98|401.98|16
1611904010000|2021-01-29 07:06:50|406.31|402.31|406.25|402.25|406.4|402.4|406.23|402.23|12
1611904020000|2021-01-29 07:07:00|406.78|402.78|407.05|403.05|407.05|403.05|406.74|402.74|16
1611904030000|2021-01-29 07:07:10|406.99|402.99|406.92|402.92|407.17|403.17|406.87|402.87|23
1611904040000|2021-01-29 07:07:20|406.91|402.91|406.72|402.72|406.91|402.91|406.67|402.67|19
1611904050000|2021-01-29 07:07:30|406.84|402.84|406.31|402.31|406.85|402.85|406.31|402.31|27
1611904060000|2021-01-29 07:07:40|406.3|402.3|406.17|402.17|406.34|402.34|406.17|402.17|22
1611904070000|2021-01-29 07:07:50|406.16|402.16|405.92|401.92|406.16|402.16|405.9|401.9|27
1611904080000|2021-01-29 07:08:00|405.93|401.93|405.84|401.84|405.99|401.99|405.82|401.82|17
1611904090000|2021-01-29 07:08:10|405.85|401.85|405.62|401.62|406.05|402.05|405.62|401.62|27
1611904100000|2021-01-29 07:08:20|405.58|401.58|405.51|401.51|405.67|401.67|405.51|401.51|19
1611904110000|2021-01-29 07:08:30|405.52|401.52|405.48|401.48|405.53|401.53|405.47|401.47|19
1611904120000|2021-01-29 07:08:40|405.47|401.47|405.53|401.53|405.53|401.53|405.45|401.45|12
1611904130000|2021-01-29 07:08:50|405.51|401.51|405.66|401.66|405.76|401.76|405.5|401.5|20
1611904140000|2021-01-29 07:09:00|405.7|401.7|405.68|401.68|405.74|401.74|405.62|401.62|18
1611904150000|2021-01-29 07:09:10|405.69|401.69|405.63|401.63|405.76|401.76|405.62|401.62|16
1611904160000|2021-01-29 07:09:20|405.59|401.59|405.73|401.73|405.76|401.76|405.59|401.59|19
1611904170000|2021-01-29 07:09:30|405.7|401.7|405.71|401.71|405.76|401.76|405.65|401.65|17
1611904180000|2021-01-29 07:09:40|405.73|401.73|405.79|401.79|405.84|401.84|405.73|401.73|18
1611904190000|2021-01-29 07:09:50|405.77|401.77|405.86|401.86|405.98|401.98|405.76|401.76|22
1611904200000|2021-01-29 07:10:00|405.78|401.78|405.94|401.94|405.94|401.94|405.78|401.78|16
1611904210000|2021-01-29 07:10:10|405.98|401.98|406.07|402.07|406.07|402.07|405.98|401.98|16
1611904220000|2021-01-29 07:10:20|406.06|402.06|406.1|402.1|406.19|402.19|406.03|402.03|15
1611904230000|2021-01-29 07:10:30|406.12|402.12|406.18|402.18|406.19|402.19|406.11|402.11|19
1611904240000|2021-01-29 07:10:40|406.19|402.19|405.97|401.97|406.19|402.19|405.97|401.97|24
1611904250000|2021-01-29 07:10:50|405.81|401.81|405.85|401.85|405.93|401.93|405.79|401.79|28
1611904260000|2021-01-29 07:11:00|405.81|401.81|405.77|401.77|405.85|401.85|405.76|401.76|19
1611904270000|2021-01-29 07:11:10|405.76|401.76|405.41|401.41|405.78|401.78|405.4|401.4|24
1611904280000|2021-01-29 07:11:20|405.39|401.39|405.38|401.38|405.49|401.49|405.35|401.35|26
1611904290000|2021-01-29 07:11:30|405.39|401.39|405.19|401.19|405.41|401.41|405.17|401.17|28
1611904300000|2021-01-29 07:11:40|405.18|401.18|405.24|401.24|405.25|401.25|405.12|401.12|9
1611904310000|2021-01-29 07:11:50|405.25|401.25|405.32|401.32|405.32|401.32|405.12|401.12|24
1611904320000|2021-01-29 07:12:00|405.39|401.39|405.52|401.52|405.56|401.56|405.39|401.39|20
1611904330000|2021-01-29 07:12:10|405.55|401.55|405.72|401.72|405.72|401.72|405.54|401.54|12
1611904340000|2021-01-29 07:12:20|405.76|401.76|405.84|401.84|405.84|401.84|405.76|401.76|9
1611904350000|2021-01-29 07:12:30|406.02|402.02|406.13|402.13|406.19|402.19|405.93|401.93|20
1611904360000|2021-01-29 07:12:40|406.1|402.1|406.24|402.24|406.24|402.24|406.09|402.09|15
1611904370000|2021-01-29 07:12:50|406.29|402.29|406.42|402.42|406.54|402.54|406.24|402.24|23
1611904380000|2021-01-29 07:13:00|406.35|402.35|407.2|403.2|407.2|403.2|406.35|402.35|25
1611904390000|2021-01-29 07:13:10|407.19|403.19|407.27|403.27|407.55|403.55|407.08|403.08|32
1611904400000|2021-01-29 07:13:20|407.24|403.24|406.55|402.55|407.24|403.24|406.55|402.55|26
1611904410000|2021-01-29 07:13:30|406.52|402.52|406.41|402.41|406.61|402.61|406.38|402.38|25
1611904420000|2021-01-29 07:13:40|406.42|402.42|406.39|402.39|406.51|402.51|406.37|402.37|25
1611904430000|2021-01-29 07:13:50|406.41|402.41|406.22|402.22|406.42|402.42|406.11|402.11|25
1611904440000|2021-01-29 07:14:00|406.19|402.19|405.96|401.96|406.22|402.22|405.93|401.93|23
1611904450000|2021-01-29 07:14:10|405.95|401.95|405.89|401.89|406.04|402.04|405.87|401.87|33
1611904460000|2021-01-29 07:14:20|405.87|401.87|405.32|401.32|405.88|401.88|405.32|401.32|33
1611904470000|2021-01-29 07:14:30|405.28|401.28|405.3|401.3|405.64|401.64|405.26|401.26|33
1611904480000|2021-01-29 07:14:40|405.26|401.26|405.49|401.49|405.49|401.49|405.17|401.17|29
1611904490000|2021-01-29 07:14:50|405.48|401.48|405.67|401.67|405.78|401.78|405.35|401.35|30
1611904500000|2021-01-29 07:15:00|405.69|401.69|405.5|401.5|405.73|401.73|405.41|401.41|32
1611904510000|2021-01-29 07:15:10|405.47|401.47|405.69|401.69|405.69|401.69|405.47|401.47|18
1611904520000|2021-01-29 07:15:20|405.72|401.72|405.89|401.89|406.09|402.09|405.72|401.72|26
1611904530000|2021-01-29 07:15:30|405.85|401.85|405.74|401.74|405.91|401.91|405.67|401.67|14
1611904540000|2021-01-29 07:15:40|405.77|401.77|405.75|401.75|405.82|401.82|405.68|401.68|23
1611904550000|2021-01-29 07:15:50|405.74|401.74|405.52|401.52|405.76|401.76|405.5|401.5|24
1611904560000|2021-01-29 07:16:00|405.53|401.53|405.4|401.4|405.57|401.57|405.35|401.35|22
1611904570000|2021-01-29 07:16:10|405.44|401.44|405.2|401.2|405.46|401.46|405.16|401.16|17
1611904580000|2021-01-29 07:16:20|405.19|401.19|404.93|400.93|405.19|401.19|404.83|400.83|12
1611904590000|2021-01-29 07:16:30|404.83|400.83|404.83|400.83|404.93|400.93|404.77|400.77|23
1611904600000|2021-01-29 07:16:40|404.84|400.84|404.58|400.58|404.89|400.89|404.43|400.43|26
1611904610000|2021-01-29 07:16:50|404.6|400.6|404.4|400.4|404.66|400.66|404.4|400.4|20
1611904620000|2021-01-29 07:17:00|404.43|400.43|404.76|400.76|404.79|400.79|404.43|400.43|21
1611904630000|2021-01-29 07:17:10|404.78|400.78|405.01|401.01|405.41|401.41|404.78|400.78|33
1611904640000|2021-01-29 07:17:20|405.03|401.03|405.06|401.06|405.08|401.08|405|401|23
1611904650000|2021-01-29 07:17:30|405.03|401.03|404.68|400.68|405.03|401.03|404.64|400.64|31
1611904660000|2021-01-29 07:17:40|404.67|400.67|405.2|401.2|405.2|401.2|404.67|400.67|24
1611904670000|2021-01-29 07:17:50|405.18|401.18|404.88|400.88|405.21|401.21|404.88|400.88|24
1611904680000|2021-01-29 07:18:00|404.86|400.86|404.86|400.86|404.93|400.93|404.86|400.86|19
1611904690000|2021-01-29 07:18:10|404.83|400.83|404.76|400.76|404.83|400.83|404.57|400.57|28
1611904700000|2021-01-29 07:18:20|404.75|400.75|404.38|400.38|404.77|400.77|404.38|400.38|28
1611904710000|2021-01-29 07:18:30|404.37|400.37|404.18|400.18|404.37|400.37|404.18|400.18|27
1611904720000|2021-01-29 07:18:40|404.14|400.14|404.39|400.39|404.48|400.48|404.09|400.09|29
1611904730000|2021-01-29 07:18:50|404.42|400.42|404.1|400.1|404.42|400.42|404.1|400.1|23
1611904740000|2021-01-29 07:19:00|404.14|400.14|404.06|400.06|404.15|400.15|404.06|400.06|18
1611904750000|2021-01-29 07:19:10|404.07|400.07|404.14|400.14|404.36|400.36|404.02|400.02|27
1611904760000|2021-01-29 07:19:20|404.16|400.16|403.94|399.94|404.18|400.18|403.87|399.87|28
1611904770000|2021-01-29 07:19:30|403.98|399.98|404.2|400.2|404.26|400.26|403.94|399.94|30
1611904780000|2021-01-29 07:19:40|404.18|400.18|404.03|400.03|404.18|400.18|404|400|17
1611904790000|2021-01-29 07:19:50|404.02|400.02|404.04|400.04|404.09|400.09|404.01|400.01|20
1611904800000|2021-01-29 07:20:00|404.08|400.08|404.45|400.45|404.45|400.45|404.08|400.08|18
1611904810000|2021-01-29 07:20:10|404.37|400.37|403.93|399.93|404.37|400.37|403.92|399.92|28
1611904820000|2021-01-29 07:20:20|403.9|399.9|403.24|399.24|404.05|400.05|403.24|399.24|21
1611904830000|2021-01-29 07:20:30|403.23|399.23|403.46|399.46|403.46|399.46|403.22|399.22|32
1611904840000|2021-01-29 07:20:40|403.49|399.49|403.56|399.56|403.88|399.88|403.43|399.43|36
1611904850000|2021-01-29 07:20:50|403.54|399.54|403.29|399.29|403.57|399.57|402.96|398.96|35
1611904860000|2021-01-29 07:21:00|403.3|399.3|403.35|399.35|403.42|399.42|403.19|399.19|12
1611904870000|2021-01-29 07:21:10|403.36|399.36|403.37|399.37|403.45|399.45|403.35|399.35|16
1611904880000|2021-01-29 07:21:20|403.2|399.2|402.95|398.95|403.2|399.2|402.93|398.93|22
1611904890000|2021-01-29 07:21:30|403|399|403.1|399.1|403.11|399.11|402.85|398.85|29
1611904900000|2021-01-29 07:21:40|403.09|399.09|403.37|399.37|403.37|399.37|403.05|399.05|23
1611904910000|2021-01-29 07:21:50|403.38|399.38|403.69|399.69|403.7|399.7|403.38|399.38|21
1611904920000|2021-01-29 07:22:00|403.7|399.7|403.61|399.61|403.7|399.7|403.6|399.6|18
1611904930000|2021-01-29 07:22:10|403.58|399.58|403|399|403.58|399.58|402.99|398.99|26
1611904940000|2021-01-29 07:22:20|402.99|398.99|403.38|399.38|403.4|399.4|402.98|398.98|23
1611904950000|2021-01-29 07:22:30|403.4|399.4|403.69|399.69|403.74|399.74|403.4|399.4|22
1611904960000|2021-01-29 07:22:40|403.67|399.67|403.32|399.32|403.82|399.82|403.32|399.32|32
1611904970000|2021-01-29 07:22:50|403.3|399.3|402.92|398.92|403.3|399.3|402.92|398.92|24
1611904980000|2021-01-29 07:23:00|402.9|398.9|402.78|398.78|402.97|398.97|402.73|398.73|19
1611904990000|2021-01-29 07:23:10|402.77|398.77|402.84|398.84|402.86|398.86|402.67|398.67|14
1611905000000|2021-01-29 07:23:20|402.83|398.83|402.91|398.91|403.18|399.18|402.78|398.78|34
1611905010000|2021-01-29 07:23:30|402.88|398.88|402.81|398.81|403.04|399.04|402.81|398.81|21
1611905020000|2021-01-29 07:23:40|402.83|398.83|402.63|398.63|402.83|398.83|402.63|398.63|15
1611905030000|2021-01-29 07:23:50|402.65|398.65|402.59|398.59|402.65|398.65|402.59|398.59|21
1611905040000|2021-01-29 07:24:00|402.6|398.6|402.84|398.84|402.95|398.95|402.6|398.6|25
1611905050000|2021-01-29 07:24:10|402.85|398.85|403.02|399.02|403.08|399.08|402.85|398.85|24
1611905060000|2021-01-29 07:24:20|403.07|399.07|403.19|399.19|403.23|399.23|403.02|399.02|25
1611905070000|2021-01-29 07:24:30|403.18|399.18|402.91|398.91|403.18|399.18|402.91|398.91|22
1611905080000|2021-01-29 07:24:40|402.93|398.93|403.03|399.03|403.03|399.03|402.88|398.88|25
1611905090000|2021-01-29 07:24:50|403|399|402.82|398.82|403.01|399.01|402.76|398.76|28
1611905100000|2021-01-29 07:25:00|402.81|398.81|402.69|398.69|402.81|398.81|402.59|398.59|23
1611905110000|2021-01-29 07:25:10|402.66|398.66|403.29|399.29|403.29|399.29|402.66|398.66|20
1611905120000|2021-01-29 07:25:20|403.3|399.3|403.4|399.4|403.44|399.44|403.3|399.3|16
1611905130000|2021-01-29 07:25:30|403.41|399.41|403.61|399.61|403.61|399.61|403.41|399.41|17
1611905140000|2021-01-29 07:25:40|403.65|399.65|403.89|399.89|403.9|399.9|403.64|399.64|20
1611905150000|2021-01-29 07:25:50|403.9|399.9|403.93|399.93|403.97|399.97|403.77|399.77|21
1611905160000|2021-01-29 07:26:00|403.88|399.88|403.81|399.81|403.92|399.92|403.8|399.8|15
1611905170000|2021-01-29 07:26:10|403.73|399.73|403.49|399.49|403.75|399.75|403.45|399.45|30
1611905180000|2021-01-29 07:26:20|403.51|399.51|403.29|399.29|403.51|399.51|403.26|399.26|21
1611905190000|2021-01-29 07:26:30|403.28|399.28|403.11|399.11|403.28|399.28|403.06|399.06|22
1611905200000|2021-01-29 07:26:40|403.14|399.14|403.06|399.06|403.19|399.19|403.03|399.03|19
1611905210000|2021-01-29 07:26:50|403.05|399.05|402.89|398.89|403.12|399.12|402.89|398.89|23
1611905220000|2021-01-29 07:27:00|402.88|398.88|403.12|399.12|403.12|399.12|402.55|398.55|30
1611905230000|2021-01-29 07:27:10|403.03|399.03|403.3|399.3|403.31|399.31|402.94|398.94|30
1611905240000|2021-01-29 07:27:20|403.31|399.31|403.16|399.16|403.33|399.33|403.16|399.16|26
1611905250000|2021-01-29 07:27:30|403.13|399.13|403.06|399.06|403.13|399.13|403.03|399.03|21
1611905260000|2021-01-29 07:27:40|403.11|399.11|403.15|399.15|403.36|399.36|403.1|399.1|23
1611905270000|2021-01-29 07:27:50|403.19|399.19|403.16|399.16|403.22|399.22|403.14|399.14|20
1611905280000|2021-01-29 07:28:00|403.14|399.14|402.77|398.77|403.14|399.14|402.72|398.72|21
1611905290000|2021-01-29 07:28:10|402.83|398.83|402.87|398.87|403.18|399.18|402.83|398.83|29
1611905300000|2021-01-29 07:28:20|402.97|398.97|402.85|398.85|403.03|399.03|402.63|398.63|32
1611905310000|2021-01-29 07:28:30|402.76|398.76|402.64|398.64|402.82|398.82|402.56|398.56|30
1611905320000|2021-01-29 07:28:40|402.62|398.62|402.35|398.35|402.69|398.69|402.29|398.29|22
1611905330000|2021-01-29 07:28:50|402.33|398.33|402.44|398.44|402.44|398.44|402.24|398.24|19
1611905340000|2021-01-29 07:29:00|402.43|398.43|402.56|398.56|402.7|398.7|402.43|398.43|24
1611905350000|2021-01-29 07:29:10|402.58|398.58|402.21|398.21|402.58|398.58|402.21|398.21|21
1611905360000|2021-01-29 07:29:20|402.2|398.2|402.01|398.01|402.2|398.2|401.88|397.88|25
1611905370000|2021-01-29 07:29:30|402.04|398.04|401.98|397.98|402.26|398.26|401.98|397.98|28
1611905380000|2021-01-29 07:29:40|402.05|398.05|402.28|398.28|402.28|398.28|402.05|398.05|17
1611905390000|2021-01-29 07:29:50|402.3|398.3|402.86|398.86|402.86|398.86|402.26|398.26|31
1611905400000|2021-01-29 07:30:00|402.92|398.92|403.29|399.29|403.3|399.3|402.92|398.92|19
1611905410000|2021-01-29 07:30:10|403.27|399.27|403.32|399.32|403.39|399.39|403|399|27
1611905420000|2021-01-29 07:30:20|403.38|399.38|403.3|399.3|403.39|399.39|403.29|399.29|16
1611905430000|2021-01-29 07:30:30|403.31|399.31|403.09|399.09|403.36|399.36|403.09|399.09|13
1611905440000|2021-01-29 07:30:40|403.1|399.1|403.13|399.13|403.14|399.14|403.1|399.1|10
1611905450000|2021-01-29 07:30:50|403.11|399.11|403.03|399.03|403.11|399.11|402.92|398.92|12
1611905460000|2021-01-29 07:31:00|403.05|399.05|402.87|398.87|403.05|399.05|402.87|398.87|15
1611905470000|2021-01-29 07:31:10|402.88|398.88|402.33|398.33|402.94|398.94|402.3|398.3|33
1611905480000|2021-01-29 07:31:20|402.34|398.34|402.47|398.47|402.48|398.48|402.32|398.32|26
1611905490000|2021-01-29 07:31:30|402.46|398.46|402.93|398.93|402.95|398.95|402.32|398.32|30
1611905500000|2021-01-29 07:31:40|402.92|398.92|402.8|398.8|402.92|398.92|402.72|398.72|24
1611905510000|2021-01-29 07:31:50|402.83|398.83|402.98|398.98|402.99|398.99|402.83|398.83|15
1611905520000|2021-01-29 07:32:00|402.97|398.97|403.49|399.49|403.49|399.49|402.97|398.97|26
1611905530000|2021-01-29 07:32:10|403.53|399.53|403.47|399.47|403.53|399.53|403.36|399.36|27
1611905540000|2021-01-29 07:32:20|403.53|399.53|403.26|399.26|403.55|399.55|403.26|399.26|25
1611905550000|2021-01-29 07:32:30|403.28|399.28|403.2|399.2|403.31|399.31|403.13|399.13|26
1611905560000|2021-01-29 07:32:40|403.21|399.21|403.02|399.02|403.21|399.21|403|399|19
1611905570000|2021-01-29 07:32:50|403.03|399.03|403.08|399.08|403.17|399.17|402.99|398.99|14
1611905580000|2021-01-29 07:33:00|403.12|399.12|402.61|398.61|403.18|399.18|402.61|398.61|24
1611905590000|2021-01-29 07:33:10|402.73|398.73|403.28|399.28|403.28|399.28|402.72|398.72|33
1611905600000|2021-01-29 07:33:20|403.27|399.27|403.03|399.03|403.27|399.27|403.03|399.03|23
1611905610000|2021-01-29 07:33:30|403.02|399.02|402.55|398.55|403.16|399.16|402.53|398.53|31
1611905620000|2021-01-29 07:33:40|402.47|398.47|402.53|398.53|402.92|398.92|402.47|398.47|21
1611905630000|2021-01-29 07:33:50|402.54|398.54|402.58|398.58|402.9|398.9|402.54|398.54|28
1611905640000|2021-01-29 07:34:00|402.57|398.57|402.75|398.75|402.75|398.75|402.57|398.57|23
1611905650000|2021-01-29 07:34:10|402.72|398.72|402.32|398.32|402.79|398.79|402.18|398.18|30
1611905660000|2021-01-29 07:34:20|402.35|398.35|402.64|398.64|402.64|398.64|402.35|398.35|28
1611905670000|2021-01-29 07:34:30|402.63|398.63|402.46|398.46|402.63|398.63|402.45|398.45|15
1611905680000|2021-01-29 07:34:40|402.47|398.47|402.39|398.39|402.47|398.47|402.38|398.38|16
1611905690000|2021-01-29 07:34:50|402.41|398.41|402.35|398.35|402.42|398.42|402.35|398.35|14
1611905700000|2021-01-29 07:35:00|402.36|398.36|402.57|398.57|402.63|398.63|402.27|398.27|26
1611905710000|2021-01-29 07:35:10|402.56|398.56|402.6|398.6|402.6|398.6|402.45|398.45|26
1611905720000|2021-01-29 07:35:20|402.61|398.61|402.61|398.61|402.63|398.63|402.59|398.59|17
1611905730000|2021-01-29 07:35:30|402.62|398.62|402.87|398.87|402.87|398.87|402.62|398.62|23
1611905740000|2021-01-29 07:35:40|402.86|398.86|403.02|399.02|403.08|399.08|402.86|398.86|27
1611905750000|2021-01-29 07:35:50|403.24|399.24|403.26|399.26|403.37|399.37|403.08|399.08|22
1611905760000|2021-01-29 07:36:00|403.25|399.25|403.59|399.59|403.59|399.59|403.25|399.25|23
1611905770000|2021-01-29 07:36:10|403.64|399.64|403.74|399.74|403.86|399.86|403.59|399.59|26
1611905780000|2021-01-29 07:36:20|403.77|399.77|404.45|400.45|404.48|400.48|403.77|399.77|27
1611905790000|2021-01-29 07:36:30|404.41|400.41|404.48|400.48|404.59|400.59|404.41|400.41|18
1611905800000|2021-01-29 07:36:40|404.47|400.47|404.6|400.6|404.6|400.6|404.35|400.35|22
1611905810000|2021-01-29 07:36:50|404.61|400.61|404.68|400.68|404.75|400.75|404.6|400.6|15
1611905820000|2021-01-29 07:37:00|404.73|400.73|405.13|401.13|405.13|401.13|404.67|400.67|20
1611905830000|2021-01-29 07:37:10|405.11|401.11|405.12|401.12|405.15|401.15|405.08|401.08|7
1611905840000|2021-01-29 07:37:20|405.11|401.11|405.13|401.13|405.13|401.13|405.1|401.1|4
1611905850000|2021-01-29 07:37:30|405.14|401.14|405.18|401.18|405.18|401.18|405.14|401.14|4
1611905860000|2021-01-29 07:37:40|405.16|401.16|405.17|401.17|405.18|401.18|405.14|401.14|8
1611905870000|2021-01-29 07:37:50|405.21|401.21|405.2|401.2|405.22|401.22|405.2|401.2|6
1611905880000|2021-01-29 07:38:00|405.19|401.19|405.18|401.18|405.23|401.23|405.17|401.17|15
1611905890000|2021-01-29 07:38:10|405.15|401.15|405.13|401.13|405.15|401.15|404.72|400.72|25
1611905900000|2021-01-29 07:38:20|405.15|401.15|404.78|400.78|405.15|401.15|404.76|400.76|20
1611905910000|2021-01-29 07:38:30|404.79|400.79|404.62|400.62|404.82|400.82|404.62|400.62|15
1611905920000|2021-01-29 07:38:40|404.61|400.61|404.45|400.45|404.65|400.65|404.45|400.45|26
1611905930000|2021-01-29 07:38:50|404.44|400.44|404.48|400.48|404.57|400.57|404.44|400.44|16
1611905940000|2021-01-29 07:39:00|404.47|400.47|404.62|400.62|404.71|400.71|404.46|400.46|16
1611905950000|2021-01-29 07:39:10|404.61|400.61|404.48|400.48|404.61|400.61|404.38|400.38|24
1611905960000|2021-01-29 07:39:20|404.49|400.49|404.05|400.05|404.52|400.52|403.8|399.8|27
1611905970000|2021-01-29 07:39:30|404.02|400.02|404.08|400.08|404.14|400.14|404.02|400.02|15
1611905980000|2021-01-29 07:39:40|403.96|399.96|404.02|400.02|404.09|400.09|403.9|399.9|18
1611905990000|2021-01-29 07:39:50|404|400|403.95|399.95|404.06|400.06|403.87|399.87|26
1611906000000|2021-01-29 07:40:00|403.94|399.94|404.04|400.04|404.04|400.04|403.62|399.62|34
1611906010000|2021-01-29 07:40:10|404.07|400.07|404.17|400.17|404.2|400.2|404.07|400.07|29
1611906020000|2021-01-29 07:40:20|404.19|400.19|404.13|400.13|404.2|400.2|404.13|400.13|15
1611906030000|2021-01-29 07:40:30|404.11|400.11|404.34|400.34|404.34|400.34|404.1|400.1|18
1611906040000|2021-01-29 07:40:40|404.35|400.35|404.41|400.41|404.53|400.53|404.32|400.32|20
1611906050000|2021-01-29 07:40:50|404.4|400.4|404.6|400.6|404.61|400.61|404.34|400.34|20
1611906060000|2021-01-29 07:41:00|404.62|400.62|405.05|401.05|405.07|401.07|404.62|400.62|18
1611906070000|2021-01-29 07:41:10|405.06|401.06|405.46|401.46|405.46|401.46|405.06|401.06|11
1611906080000|2021-01-29 07:41:20|405.45|401.45|405.53|401.53|405.53|401.53|405.43|401.43|7
1611906090000|2021-01-29 07:41:30|405.52|401.52|405.63|401.63|405.64|401.64|405.52|401.52|16
1611906100000|2021-01-29 07:41:40|405.62|401.62|405.35|401.35|405.62|401.62|405.35|401.35|15
1611906110000|2021-01-29 07:41:50|405.24|401.24|405.23|401.23|405.36|401.36|405.21|401.21|25
1611906120000|2021-01-29 07:42:00|405.24|401.24|405.46|401.46|405.48|401.48|405.23|401.23|19
1611906130000|2021-01-29 07:42:10|405.44|401.44|405.2|401.2|405.44|401.44|405.12|401.12|22
1611906140000|2021-01-29 07:42:20|405.26|401.26|404.84|400.84|405.29|401.29|404.84|400.84|30
1611906150000|2021-01-29 07:42:30|404.88|400.88|404.9|400.9|404.91|400.91|404.78|400.78|30
1611906160000|2021-01-29 07:42:40|404.89|400.89|404.83|400.83|404.91|400.91|404.77|400.77|29
1611906170000|2021-01-29 07:42:50|404.82|400.82|404.17|400.17|404.84|400.84|404.14|400.14|30
1611906180000|2021-01-29 07:43:00|404.15|400.15|404.08|400.08|404.15|400.15|403.95|399.95|33
1611906190000|2021-01-29 07:43:10|404.06|400.06|403.55|399.55|404.06|400.06|403.53|399.53|23
1611906200000|2021-01-29 07:43:20|403.53|399.53|403.53|399.53|403.63|399.63|403.49|399.49|19
1611906210000|2021-01-29 07:43:30|403.51|399.51|403.89|399.89|403.91|399.91|403.51|399.51|14
1611906220000|2021-01-29 07:43:40|403.85|399.85|403.62|399.62|403.85|399.85|403.53|399.53|25
1611906230000|2021-01-29 07:43:50|403.61|399.61|403.68|399.68|403.74|399.74|403.59|399.59|22
1611906240000|2021-01-29 07:44:00|403.65|399.65|403.59|399.59|403.65|399.65|403.32|399.32|28
1611906250000|2021-01-29 07:44:10|403.46|399.46|403.23|399.23|403.47|399.47|403.09|399.09|31
1611906260000|2021-01-29 07:44:20|403.28|399.28|403.35|399.35|403.35|399.35|403.25|399.25|23
1611906270000|2021-01-29 07:44:30|403.41|399.41|403.56|399.56|403.58|399.58|403.41|399.41|13
1611906280000|2021-01-29 07:44:40|403.55|399.55|403.58|399.58|403.58|399.58|403.3|399.3|28
1611906290000|2021-01-29 07:44:50|403.6|399.6|403.47|399.47|403.68|399.68|403.4|399.4|28
1611906300000|2021-01-29 07:45:00|403.46|399.46|403.78|399.78|403.78|399.78|403.46|399.46|23
1611906310000|2021-01-29 07:45:10|403.76|399.76|403.79|399.79|403.93|399.93|403.73|399.73|22
1611906320000|2021-01-29 07:45:20|403.8|399.8|404.19|400.19|404.2|400.2|403.77|399.77|21
1611906330000|2021-01-29 07:45:30|404.23|400.23|404.41|400.41|404.51|400.51|404.16|400.16|31
1611906340000|2021-01-29 07:45:40|404.45|400.45|404.26|400.26|404.45|400.45|404.16|400.16|24
1611906350000|2021-01-29 07:45:50|404.22|400.22|404.87|400.87|404.87|400.87|404.22|400.22|28
1611906360000|2021-01-29 07:46:00|404.84|400.84|404.8|400.8|404.84|400.84|404.72|400.72|21
1611906370000|2021-01-29 07:46:10|404.77|400.77|404.78|400.78|404.79|400.79|404.69|400.69|8
1611906380000|2021-01-29 07:46:20|404.77|400.77|404.38|400.38|404.77|400.77|404.36|400.36|24
1611906390000|2021-01-29 07:46:30|404.44|400.44|404.67|400.67|404.8|400.8|404.44|400.44|23
1611906400000|2021-01-29 07:46:40|404.66|400.66|405.15|401.15|405.15|401.15|404.66|400.66|29
1611906410000|2021-01-29 07:46:50|405.14|401.14|405.21|401.21|405.24|401.24|405.14|401.14|10
1611906420000|2021-01-29 07:47:00|405.19|401.19|404.86|400.86|405.19|401.19|404.73|400.73|29
1611906430000|2021-01-29 07:47:10|404.82|400.82|404.82|400.82|404.91|400.91|404.5|400.5|27
1611906440000|2021-01-29 07:47:20|404.85|400.85|404.64|400.64|404.96|400.96|404.64|400.64|27
1611906450000|2021-01-29 07:47:30|404.63|400.63|404.78|400.78|404.79|400.79|404.59|400.59|26
1611906460000|2021-01-29 07:47:40|404.91|400.91|404.74|400.74|404.99|400.99|404.72|400.72|25
1611906470000|2021-01-29 07:47:50|404.71|400.71|404.9|400.9|404.91|400.91|404.69|400.69|19
1611906480000|2021-01-29 07:48:00|404.89|400.89|404.75|400.75|404.89|400.89|404.75|400.75|15
1611906490000|2021-01-29 07:48:10|404.71|400.71|404.77|400.77|404.86|400.86|404.71|400.71|17
1611906500000|2021-01-29 07:48:20|404.79|400.79|404.97|400.97|404.97|400.97|404.79|400.79|19
1611906510000|2021-01-29 07:48:30|404.96|400.96|405.07|401.07|405.1|401.1|404.96|400.96|11
1611906520000|2021-01-29 07:48:40|405.06|401.06|405.08|401.08|405.08|401.08|405.06|401.06|3
1611906530000|2021-01-29 07:48:50|405.12|401.12|405.1|401.1|405.13|401.13|405.1|401.1|7
1611906540000|2021-01-29 07:49:00|405.12|401.12|405|401|405.12|401.12|404.98|400.98|21
1611906550000|2021-01-29 07:49:10|405.01|401.01|405.03|401.03|405.08|401.08|405.01|401.01|8
1611906560000|2021-01-29 07:49:20|405.05|401.05|405.08|401.08|405.1|401.1|405.05|401.05|11
1611906570000|2021-01-29 07:49:30|405.13|401.13|405.18|401.18|405.18|401.18|405.11|401.11|17
1611906580000|2021-01-29 07:49:40|405.17|401.17|404.94|400.94|405.18|401.18|404.94|400.94|24
1611906590000|2021-01-29 07:49:50|404.95|400.95|405.01|401.01|405.16|401.16|404.9|400.9|26
1611906600000|2021-01-29 07:50:00|404.98|400.98|404.99|400.99|405.02|401.02|404.97|400.97|19
1611906610000|2021-01-29 07:50:10|405|401|405.29|401.29|405.29|401.29|404.99|400.99|21
1611906620000|2021-01-29 07:50:20|405.3|401.3|405.37|401.37|405.47|401.47|405.3|401.3|23
1611906630000|2021-01-29 07:50:30|405.38|401.38|405.39|401.39|405.39|401.39|405.36|401.36|13
1611906640000|2021-01-29 07:50:40|405.38|401.38|405.35|401.35|405.38|401.38|405.35|401.35|4
1611906650000|2021-01-29 07:50:50|405.3|401.3|405.38|401.38|405.39|401.39|405.3|401.3|11
1611906660000|2021-01-29 07:51:00|405.39|401.39|405.05|401.05|405.39|401.39|404.96|400.96|19
1611906670000|2021-01-29 07:51:10|404.89|400.89|404.85|400.85|405.15|401.15|404.77|400.77|19
1611906680000|2021-01-29 07:51:20|404.84|400.84|405.16|401.16|405.16|401.16|404.83|400.83|26
1611906690000|2021-01-29 07:51:30|404.95|400.95|404.92|400.92|404.95|400.95|404.92|400.92|14
1611906700000|2021-01-29 07:51:40|404.94|400.94|405.37|401.37|405.37|401.37|404.94|400.94|25
1611906710000|2021-01-29 07:51:50|405.36|401.36|405.14|401.14|405.43|401.43|405.12|401.12|20
1611906720000|2021-01-29 07:52:00|405.27|401.27|405.08|401.08|405.27|401.27|404.89|400.89|23
1611906730000|2021-01-29 07:52:10|405.07|401.07|404.6|400.6|405.14|401.14|404.6|400.6|17
1611906740000|2021-01-29 07:52:20|404.72|400.72|404.68|400.68|404.73|400.73|404.67|400.67|19
1611906750000|2021-01-29 07:52:30|404.67|400.67|404.65|400.65|404.68|400.68|404.64|400.64|9
1611906760000|2021-01-29 07:52:40|404.64|400.64|404.63|400.63|404.65|400.65|404.56|400.56|17
1611906770000|2021-01-29 07:52:50|404.62|400.62|404.43|400.43|404.65|400.65|404.43|400.43|23
1611906780000|2021-01-29 07:53:00|404.42|400.42|404.3|400.3|404.63|400.63|404.27|400.27|17
1611906790000|2021-01-29 07:53:10|404.31|400.31|404.35|400.35|404.41|400.41|404.28|400.28|14
1611906800000|2021-01-29 07:53:20|404.36|400.36|404.46|400.46|404.46|400.46|404.36|400.36|4
1611906810000|2021-01-29 07:53:30|404.47|400.47|404.82|400.82|404.82|400.82|404.47|400.47|13
1611906820000|2021-01-29 07:53:40|404.83|400.83|404.55|400.55|404.83|400.83|404.45|400.45|15
1611906830000|2021-01-29 07:53:50|404.56|400.56|404.85|400.85|404.85|400.85|404.56|400.56|18
1611906840000|2021-01-29 07:54:00|404.86|400.86|404.85|400.85|405.03|401.03|404.85|400.85|17
1611906850000|2021-01-29 07:54:10|404.83|400.83|404.89|400.89|404.89|400.89|404.79|400.79|14
1611906860000|2021-01-29 07:54:20|404.87|400.87|404.88|400.88|404.88|400.88|404.85|400.85|4
1611906870000|2021-01-29 07:54:30|404.87|400.87|405.19|401.19|405.19|401.19|404.86|400.86|14
1611906880000|2021-01-29 07:54:40|405.18|401.18|405.6|401.6|405.65|401.65|405.16|401.16|24
1611906890000|2021-01-29 07:54:50|405.64|401.64|405.7|401.7|405.7|401.7|405.5|401.5|26
1611906900000|2021-01-29 07:55:00|405.71|401.71|405.19|401.19|405.71|401.71|405.16|401.16|28
1611906910000|2021-01-29 07:55:10|405.17|401.17|405.75|401.75|405.75|401.75|405.17|401.17|30
1611906920000|2021-01-29 07:55:20|405.76|401.76|405.81|401.81|405.81|401.81|405.51|401.51|25
1611906930000|2021-01-29 07:55:30|405.85|401.85|405.85|401.85|405.89|401.89|405.8|401.8|23
1611906940000|2021-01-29 07:55:40|405.84|401.84|405.88|401.88|405.91|401.91|405.81|401.81|21
1611906950000|2021-01-29 07:55:50|405.89|401.89|405.59|401.59|405.94|401.94|405.59|401.59|21
1611906960000|2021-01-29 07:56:00|405.58|401.58|405.53|401.53|405.64|401.64|405.4|401.4|20
1611906970000|2021-01-29 07:56:10|405.52|401.52|405.07|401.07|405.52|401.52|405.03|401.03|19
1611906980000|2021-01-29 07:56:20|405.06|401.06|404.55|400.55|405.06|401.06|404.46|400.46|19
1611906990000|2021-01-29 07:56:30|404.56|400.56|404.22|400.22|404.56|400.56|404.13|400.13|16
1611907000000|2021-01-29 07:56:40|404.2|400.2|404.08|400.08|404.26|400.26|404.08|400.08|19
1611907010000|2021-01-29 07:56:50|404.07|400.07|404.14|400.14|404.18|400.18|404.04|400.04|20
1611907020000|2021-01-29 07:57:00|404.23|400.23|403.72|399.72|404.24|400.24|403.71|399.71|24
1611907030000|2021-01-29 07:57:10|403.74|399.74|403.93|399.93|404.03|400.03|403.72|399.72|20
1611907040000|2021-01-29 07:57:20|403.95|399.95|403.82|399.82|404.01|400.01|403.74|399.74|23
1611907050000|2021-01-29 07:57:30|403.78|399.78|403.92|399.92|403.92|399.92|403.74|399.74|13
1611907060000|2021-01-29 07:57:40|403.91|399.91|403.8|399.8|403.92|399.92|403.75|399.75|19
1611907070000|2021-01-29 07:57:50|403.75|399.75|403.64|399.64|403.81|399.81|403.64|399.64|21
1611907080000|2021-01-29 07:58:00|403.68|399.68|404.08|400.08|404.17|400.17|403.67|399.67|21
1611907090000|2021-01-29 07:58:10|404.09|400.09|404.41|400.41|404.42|400.42|404.08|400.08|18
1611907100000|2021-01-29 07:58:20|404.43|400.43|404.53|400.53|404.53|400.53|404.43|400.43|8
1611907110000|2021-01-29 07:58:30|404.54|400.54|405.1|401.1|405.1|401.1|404.53|400.53|21
1611907120000|2021-01-29 07:58:40|405.07|401.07|404.96|400.96|405.08|401.08|404.87|400.87|17
1611907130000|2021-01-29 07:58:50|404.93|400.93|404.73|400.73|404.93|400.93|404.63|400.63|18
1611907140000|2021-01-29 07:59:00|404.71|400.71|405.14|401.14|405.16|401.16|404.71|400.71|21
1611907150000|2021-01-29 07:59:10|405.13|401.13|405.3|401.3|405.3|401.3|405.04|401.04|11
1611907160000|2021-01-29 07:59:20|405.36|401.36|405.37|401.37|405.69|401.69|405.36|401.36|21
1611907170000|2021-01-29 07:59:30|405.38|401.38|405.03|401.03|405.42|401.42|405.03|401.03|16
1611907180000|2021-01-29 07:59:40|405.01|401.01|405.14|401.14|405.2|401.2|405.01|401.01|18
1611907190000|2021-01-29 07:59:50|405.15|401.15|405.37|401.37|405.37|401.37|405.15|401.15|19
1611907200000|2021-01-29 08:00:00|405.38|401.38|405.33|401.33|405.39|401.39|405.3|401.3|12
1611907210000|2021-01-29 08:00:10|405.32|401.32|405.31|401.31|405.35|401.35|405.28|401.28|12
1611907220000|2021-01-29 08:00:20|405.32|401.32|405.43|401.43|405.46|401.46|405.32|401.32|8
1611907230000|2021-01-29 08:00:30|405.44|401.44|405.48|401.48|405.48|401.48|405.44|401.44|8
1611907240000|2021-01-29 08:00:40|405.47|401.47|405.47|401.47|405.47|401.47|405.47|401.47|1
1611907250000|2021-01-29 08:00:50|405.46|401.46|405.48|401.48|405.49|401.49|405.46|401.46|4
1611907260000|2021-01-29 08:01:00|405.5|401.5|405.67|401.67|405.67|401.67|405.49|401.49|9
1611907270000|2021-01-29 08:01:10|405.7|401.7|405.81|401.81|405.81|401.81|405.7|401.7|12
1611907280000|2021-01-29 08:01:20|405.8|401.8|405.79|401.79|405.81|401.81|405.77|401.77|8
1611907290000|2021-01-29 08:01:30|405.77|401.77|406.13|402.13|406.13|402.13|405.77|401.77|16
1611907300000|2021-01-29 08:01:40|406.15|402.15|406.41|402.41|406.41|402.41|406.15|402.15|12
1611907310000|2021-01-29 08:01:50|406.4|402.4|406.04|402.04|406.4|402.4|406.04|402.04|11
1611907320000|2021-01-29 08:02:00|406.02|402.02|405.89|401.89|406.02|402.02|405.86|401.86|12
1611907330000|2021-01-29 08:02:10|405.9|401.9|405.96|401.96|405.97|401.97|405.9|401.9|11
1611907340000|2021-01-29 08:02:20|405.95|401.95|406.04|402.04|406.04|402.04|405.89|401.89|10
1611907350000|2021-01-29 08:02:30|406.07|402.07|405.83|401.83|406.07|402.07|405.83|401.83|13
1611907360000|2021-01-29 08:02:40|405.73|401.73|405.75|401.75|405.79|401.79|405.68|401.68|9
1611907370000|2021-01-29 08:02:50|405.71|401.71|405.34|401.34|405.72|401.72|405.34|401.34|23
1611907380000|2021-01-29 08:03:00|405.33|401.33|405.28|401.28|405.33|401.33|405.19|401.19|25
1611907390000|2021-01-29 08:03:10|405.31|401.31|405.6|401.6|405.81|401.81|405.11|401.11|22
1611907400000|2021-01-29 08:03:20|405.57|401.57|405.68|401.68|405.7|401.7|405.45|401.45|24
1611907410000|2021-01-29 08:03:30|405.39|401.39|405.43|401.43|405.43|401.43|405.37|401.37|16
1611907420000|2021-01-29 08:03:40|405.41|401.41|405.45|401.45|405.5|401.5|405.41|401.41|14
1611907430000|2021-01-29 08:03:50|405.46|401.46|405.68|401.68|405.68|401.68|405.46|401.46|10
1611907440000|2021-01-29 08:04:00|405.7|401.7|405.63|401.63|405.71|401.71|405.61|401.61|16
1611907450000|2021-01-29 08:04:10|405.64|401.64|405.68|401.68|405.68|401.68|405.64|401.64|6
1611907460000|2021-01-29 08:04:20|405.67|401.67|405.48|401.48|405.67|401.67|405.46|401.46|16
1611907470000|2021-01-29 08:04:30|405.49|401.49|405.57|401.57|405.59|401.59|405.48|401.48|13
1611907480000|2021-01-29 08:04:40|405.56|401.56|405.45|401.45|405.57|401.57|405.26|401.26|17
1611907490000|2021-01-29 08:04:50|405.26|401.26|405.22|401.22|405.36|401.36|404.9|400.9|14
1611907500000|2021-01-29 08:05:00|405.2|401.2|405.16|401.16|405.46|401.46|404.9|400.9|19
1611907510000|2021-01-29 08:05:10|405.17|401.17|405.26|401.26|405.35|401.35|405.17|401.17|21
1611907520000|2021-01-29 08:05:20|405.28|401.28|405.43|401.43|405.54|401.54|405.28|401.28|20
1611907530000|2021-01-29 08:05:30|405.4|401.4|405.43|401.43|405.44|401.44|405.26|401.26|18
1611907540000|2021-01-29 08:05:40|405.46|401.46|405.67|401.67|405.67|401.67|405.46|401.46|20
1611907550000|2021-01-29 08:05:50|405.64|401.64|405.68|401.68|405.68|401.68|405.62|401.62|15
1611907560000|2021-01-29 08:06:00|405.67|401.67|405.59|401.59|405.68|401.68|405.57|401.57|24
1611907570000|2021-01-29 08:06:10|405.61|401.61|405.63|401.63|405.65|401.65|405.56|401.56|20
1611907580000|2021-01-29 08:06:20|405.68|401.68|405.59|401.59|405.73|401.73|405.58|401.58|15
1611907590000|2021-01-29 08:06:30|405.56|401.56|405.54|401.54|405.59|401.59|405.47|401.47|17
1611907600000|2021-01-29 08:06:40|405.55|401.55|405.57|401.57|405.59|401.59|405.55|401.55|9
1611907610000|2021-01-29 08:06:50|405.56|401.56|405.53|401.53|405.56|401.56|405.53|401.53|10
1611907620000|2021-01-29 08:07:00|405.52|401.52|405.57|401.57|405.58|401.58|405.51|401.51|16
1611907630000|2021-01-29 08:07:10|405.55|401.55|405.58|401.58|405.6|401.6|405.55|401.55|11
1611907640000|2021-01-29 08:07:20|405.53|401.53|405.21|401.21|405.54|401.54|405.2|401.2|17
1611907650000|2021-01-29 08:07:30|405.32|401.32|405.19|401.19|405.34|401.34|405.13|401.13|17
1611907660000|2021-01-29 08:07:40|405.21|401.21|405.14|401.14|405.21|401.21|405.14|401.14|16
1611907670000|2021-01-29 08:07:50|405.15|401.15|405.29|401.29|405.29|401.29|405.13|401.13|11
1611907680000|2021-01-29 08:08:00|405.27|401.27|405.41|401.41|405.63|401.63|405.27|401.27|17
1611907690000|2021-01-29 08:08:10|405.51|401.51|405.87|401.87|405.9|401.9|405.51|401.51|24
1611907700000|2021-01-29 08:08:20|405.88|401.88|405.84|401.84|405.9|401.9|405.83|401.83|11
1611907710000|2021-01-29 08:08:30|405.85|401.85|405.66|401.66|405.85|401.85|405.66|401.66|15
1611907720000|2021-01-29 08:08:40|405.67|401.67|405.57|401.57|405.68|401.68|405.57|401.57|17
1611907730000|2021-01-29 08:08:50|405.59|401.59|405.48|401.48|405.59|401.59|405.46|401.46|22
1611907740000|2021-01-29 08:09:00|405.55|401.55|405.47|401.47|405.56|401.56|405.46|401.46|17
1611907750000|2021-01-29 08:09:10|405.56|401.56|405.59|401.59|405.73|401.73|405.51|401.51|21
1611907760000|2021-01-29 08:09:20|405.6|401.6|405.73|401.73|405.73|401.73|405.56|401.56|16
1611907770000|2021-01-29 08:09:30|405.74|401.74|405.92|401.92|405.93|401.93|405.74|401.74|18
1611907780000|2021-01-29 08:09:40|405.95|401.95|405.87|401.87|405.96|401.96|405.87|401.87|8
1611907790000|2021-01-29 08:09:50|405.83|401.83|405.87|401.87|405.96|401.96|405.83|401.83|10
1611907800000|2021-01-29 08:10:00|405.88|401.88|405.84|401.84|405.89|401.89|405.84|401.84|7
1611907810000|2021-01-29 08:10:10|405.87|401.87|405.65|401.65|405.87|401.87|405.64|401.64|15
1611907820000|2021-01-29 08:10:20|405.7|401.7|405.71|401.71|405.77|401.77|405.69|401.69|15
1611907830000|2021-01-29 08:10:30|405.67|401.67|405.57|401.57|405.71|401.71|405.56|401.56|14
1611907840000|2021-01-29 08:10:40|405.63|401.63|405.62|401.62|405.68|401.68|405.62|401.62|10
1611907850000|2021-01-29 08:10:50|405.64|401.64|405.67|401.67|405.67|401.67|405.63|401.63|6
1611907860000|2021-01-29 08:11:00|405.66|401.66|405.68|401.68|405.69|401.69|405.65|401.65|8
1611907870000|2021-01-29 08:11:10|405.66|401.66|405.7|401.7|405.7|401.7|405.63|401.63|12
1611907880000|2021-01-29 08:11:20|405.71|401.71|405.7|401.7|405.71|401.71|405.69|401.69|3
1611907890000|2021-01-29 08:11:30|405.69|401.69|405.7|401.7|405.72|401.72|405.69|401.69|3
1611907900000|2021-01-29 08:11:40|405.69|401.69|405.69|401.69|405.7|401.7|405.69|401.69|7
1611907910000|2021-01-29 08:11:50|405.7|401.7|405.72|401.72|405.72|401.72|405.7|401.7|3
1611907920000|2021-01-29 08:12:00|405.74|401.74|405.93|401.93|405.94|401.94|405.74|401.74|12
1611907930000|2021-01-29 08:12:10|405.94|401.94|405.93|401.93|405.97|401.97|405.93|401.93|6
1611907940000|2021-01-29 08:12:20|405.97|401.97|405.93|401.93|405.97|401.97|405.93|401.93|2
1611907950000|2021-01-29 08:12:30|405.9|401.9|405.79|401.79|405.9|401.9|405.79|401.79|13
1611907960000|2021-01-29 08:12:40|405.81|401.81|405.8|401.8|405.81|401.81|405.79|401.79|3
1611907980000|2021-01-29 08:13:00|405.79|401.79|405.77|401.77|405.8|401.8|405.77|401.77|12
1611907990000|2021-01-29 08:13:10|405.75|401.75|405.76|401.76|405.76|401.76|405.73|401.73|8
1611908000000|2021-01-29 08:13:20|405.77|401.77|405.76|401.76|405.77|401.77|405.74|401.74|9
1611908010000|2021-01-29 08:13:30|405.77|401.77|405.75|401.75|405.77|401.77|405.75|401.75|7
1611908020000|2021-01-29 08:13:40|405.74|401.74|405.76|401.76|405.76|401.76|405.73|401.73|13
1611908030000|2021-01-29 08:13:50|405.75|401.75|405.75|401.75|405.75|401.75|405.75|401.75|1
1611908040000|2021-01-29 08:14:00|405.76|401.76|405.88|401.88|405.88|401.88|405.75|401.75|12
1611908050000|2021-01-29 08:14:10|405.82|401.82|405.53|401.53|405.82|401.82|405.53|401.53|17
1611908060000|2021-01-29 08:14:20|405.52|401.52|405.55|401.55|405.55|401.55|405.52|401.52|8
1611908070000|2021-01-29 08:14:30|405.54|401.54|405.35|401.35|405.54|401.54|405.35|401.35|10
1611908080000|2021-01-29 08:14:40|405.33|401.33|405.19|401.19|405.33|401.33|405.19|401.19|21
1611908090000|2021-01-29 08:14:50|405.18|401.18|405.13|401.13|405.23|401.23|405.12|401.12|18
1611908100000|2021-01-29 08:15:00|405.11|401.11|404.94|400.94|405.11|401.11|404.94|400.94|11
1611908110000|2021-01-29 08:15:10|404.96|400.96|405.06|401.06|405.07|401.07|404.9|400.9|19
1611908120000|2021-01-29 08:15:20|405.05|401.05|405.05|401.05|405.07|401.07|405.05|401.05|13
1611908130000|2021-01-29 08:15:30|405.04|401.04|404.66|400.66|405.04|401.04|404.62|400.62|22
1611908140000|2021-01-29 08:15:40|404.69|400.69|404.81|400.81|404.84|400.84|404.66|400.66|16
1611908150000|2021-01-29 08:15:50|404.76|400.76|404.7|400.7|404.8|400.8|404.67|400.67|18
1611908160000|2021-01-29 08:16:00|404.68|400.68|404.57|400.57|404.69|400.69|404.57|400.57|13
1611908170000|2021-01-29 08:16:10|404.51|400.51|404.4|400.4|404.63|400.63|404.38|400.38|23
1611908180000|2021-01-29 08:16:20|404.38|400.38|404.24|400.24|404.38|400.38|404.24|400.24|13
1611908190000|2021-01-29 08:16:30|404.21|400.21|404.02|400.02|404.21|400.21|404|400|17
1611908200000|2021-01-29 08:16:40|404.01|400.01|403.95|399.95|404.02|400.02|403.87|399.87|24
1611908210000|2021-01-29 08:16:50|403.94|399.94|403.26|399.26|403.94|399.94|403.26|399.26|13
1611908220000|2021-01-29 08:17:00|403.29|399.29|403.37|399.37|403.43|399.43|403.23|399.23|20
1611908230000|2021-01-29 08:17:10|403.34|399.34|402.92|398.92|403.35|399.35|402.92|398.92|17
1611908240000|2021-01-29 08:17:20|402.78|398.78|402.78|398.78|402.82|398.82|402.74|398.74|19
1611908250000|2021-01-29 08:17:30|402.8|398.8|402.78|398.78|402.82|398.82|402.74|398.74|19
1611908260000|2021-01-29 08:17:40|402.79|398.79|401.63|397.63|402.79|398.79|401.63|397.63|25
1611908270000|2021-01-29 08:17:50|401.6|397.6|400.73|396.73|401.72|397.72|400.73|396.73|20
1611908280000|2021-01-29 08:18:00|400.5|396.5|400.67|396.67|400.95|396.95|400.37|396.37|27
1611908290000|2021-01-29 08:18:10|400.68|396.68|400.9|396.9|401.35|397.35|400.54|396.54|28
1611908300000|2021-01-29 08:18:20|400.88|396.88|400.47|396.47|400.9|396.9|400.41|396.41|28
1611908310000|2021-01-29 08:18:30|400.53|396.53|400.47|396.47|400.65|396.65|400.37|396.37|23
1611908320000|2021-01-29 08:18:40|400.37|396.37|400.26|396.26|400.54|396.54|400.26|396.26|22
1611908330000|2021-01-29 08:18:50|400.25|396.25|400.43|396.43|400.49|396.49|400.21|396.21|20
1611908340000|2021-01-29 08:19:00|400.42|396.42|400.6|396.6|400.61|396.61|400.36|396.36|22
1611908350000|2021-01-29 08:19:10|400.63|396.63|400.59|396.59|400.69|396.69|400.53|396.53|14
1611908360000|2021-01-29 08:19:20|400.55|396.55|400.56|396.56|400.66|396.66|400.48|396.48|17
1611908370000|2021-01-29 08:19:30|400.61|396.61|400.68|396.68|400.8|396.8|400.56|396.56|12
1611908380000|2021-01-29 08:19:40|400.64|396.64|400.96|396.96|400.98|396.98|400.64|396.64|15
1611908390000|2021-01-29 08:19:50|400.97|396.97|400.95|396.95|401.04|397.04|400.89|396.89|18
1611908400000|2021-01-29 08:20:00|400.98|396.98|400.9|396.9|401.07|397.07|400.89|396.89|18
1611908410000|2021-01-29 08:20:10|400.91|396.91|400.77|396.77|400.93|396.93|400.74|396.74|20
1611908420000|2021-01-29 08:20:20|400.78|396.78|400.84|396.84|400.89|396.89|400.76|396.76|21
1611908430000|2021-01-29 08:20:30|400.81|396.81|400.86|396.86|400.86|396.86|400.77|396.77|12
1611908440000|2021-01-29 08:20:40|400.8|396.8|400.85|396.85|400.99|396.99|400.8|396.8|22
1611908450000|2021-01-29 08:20:50|400.82|396.82|400.81|396.81|400.85|396.85|400.73|396.73|21
1611908460000|2021-01-29 08:21:00|400.75|396.75|400.87|396.87|400.87|396.87|400.75|396.75|17
1611908470000|2021-01-29 08:21:10|400.97|396.97|400.99|396.99|400.99|396.99|400.87|396.87|17
1611908480000|2021-01-29 08:21:20|400.93|396.93|400.84|396.84|401.01|397.01|400.84|396.84|21
1611908490000|2021-01-29 08:21:30|400.83|396.83|400.6|396.6|400.85|396.85|400.6|396.6|24
1611908500000|2021-01-29 08:21:40|400.72|396.72|400.57|396.57|400.73|396.73|400.57|396.57|16
1611908510000|2021-01-29 08:21:50|400.48|396.48|400.2|396.2|400.49|396.49|400.19|396.19|17
1611908520000|2021-01-29 08:22:00|400.19|396.19|400.4|396.4|400.55|396.55|400.19|396.19|21
1611908530000|2021-01-29 08:22:10|400.41|396.41|400.5|396.5|400.59|396.59|400.41|396.41|19
1611908540000|2021-01-29 08:22:20|400.49|396.49|400.71|396.71|400.71|396.71|400.36|396.36|21
1611908550000|2021-01-29 08:22:30|400.73|396.73|400.67|396.67|400.86|396.86|400.67|396.67|14
1611908560000|2021-01-29 08:22:40|400.71|396.71|400.35|396.35|400.81|396.81|400.35|396.35|26
1611908570000|2021-01-29 08:22:50|400.53|396.53|400.18|396.18|400.53|396.53|400.18|396.18|21
1611908580000|2021-01-29 08:23:00|400.19|396.19|400.02|396.02|400.19|396.19|399.97|395.97|18
1611908590000|2021-01-29 08:23:10|400|396|399.97|395.97|400.01|396.01|399.91|395.91|20
1611908600000|2021-01-29 08:23:20|399.92|395.92|400.19|396.19|400.21|396.21|399.83|395.83|21
1611908610000|2021-01-29 08:23:30|400.2|396.2|400.02|396.02|400.24|396.24|399.99|395.99|20
1611908620000|2021-01-29 08:23:40|399.81|395.81|399.82|395.82|400.03|396.03|399.8|395.8|17
1611908630000|2021-01-29 08:23:50|399.75|395.75|399.8|395.8|399.86|395.86|399.68|395.68|17
1611908640000|2021-01-29 08:24:00|399.75|395.75|399.89|395.89|399.89|395.89|399.75|395.75|23
1611908650000|2021-01-29 08:24:10|399.82|395.82|400.15|396.15|400.19|396.19|399.82|395.82|21
1611908660000|2021-01-29 08:24:20|400.17|396.17|400.18|396.18|400.22|396.22|400.17|396.17|4
1611908670000|2021-01-29 08:24:30|400.17|396.17|399.86|395.86|400.17|396.17|399.86|395.86|18
1611908680000|2021-01-29 08:24:40|399.88|395.88|399.72|395.72|399.88|395.88|399.72|395.72|25
1611908690000|2021-01-29 08:24:50|399.75|395.75|399.75|395.75|399.77|395.77|399.73|395.73|18
1611908700000|2021-01-29 08:25:00|399.74|395.74|399.73|395.73|399.74|395.74|399.55|395.55|13
1611908710000|2021-01-29 08:25:10|399.7|395.7|399.83|395.83|399.83|395.83|399.7|395.7|13
1611908720000|2021-01-29 08:25:20|399.8|395.8|399.79|395.79|399.91|395.91|399.76|395.76|16
1611908730000|2021-01-29 08:25:30|399.8|395.8|399.72|395.72|399.81|395.81|399.69|395.69|19
1611908740000|2021-01-29 08:25:40|399.69|395.69|399.6|395.6|399.73|395.73|399.59|395.59|17
1611908750000|2021-01-29 08:25:50|399.59|395.59|399.67|395.67|399.74|395.74|399.59|395.59|16
1611908760000|2021-01-29 08:26:00|399.68|395.68|399.91|395.91|399.95|395.95|399.65|395.65|19
1611908770000|2021-01-29 08:26:10|399.9|395.9|400.79|396.79|400.79|396.79|399.9|395.9|19
1611908780000|2021-01-29 08:26:20|400.8|396.8|400.74|396.74|400.8|396.8|400.53|396.53|15
1611908790000|2021-01-29 08:26:30|400.75|396.75|400.62|396.62|400.77|396.77|400.52|396.52|13
1611908800000|2021-01-29 08:26:40|400.65|396.65|400.75|396.75|400.94|396.94|400.65|396.65|17
1611908810000|2021-01-29 08:26:50|400.74|396.74|400.76|396.76|400.91|396.91|400.74|396.74|15
1611908820000|2021-01-29 08:27:00|400.79|396.79|400.35|396.35|400.79|396.79|400.35|396.35|19
1611908830000|2021-01-29 08:27:10|400.38|396.38|400.14|396.14|400.4|396.4|400.12|396.12|20
1611908840000|2021-01-29 08:27:20|400.1|396.1|400.3|396.3|400.34|396.34|400.1|396.1|21
1611908850000|2021-01-29 08:27:30|400.31|396.31|400.09|396.09|400.31|396.31|400.04|396.04|18
1611908860000|2021-01-29 08:27:40|400.08|396.08|400.26|396.26|400.37|396.37|400.08|396.08|22
1611908870000|2021-01-29 08:27:50|400.25|396.25|400.24|396.24|400.25|396.25|400.12|396.12|17
1611908880000|2021-01-29 08:28:00|400.26|396.26|400.06|396.06|400.3|396.3|399.93|395.93|26
1611908890000|2021-01-29 08:28:10|400.05|396.05|399.74|395.74|400.05|396.05|399.74|395.74|9
1611908900000|2021-01-29 08:28:20|399.73|395.73|399.67|395.67|399.84|395.84|399.67|395.67|20
1611908910000|2021-01-29 08:28:30|399.65|395.65|399.43|395.43|399.65|395.65|399.41|395.41|18
1611908920000|2021-01-29 08:28:40|399.48|395.48|399.46|395.46|399.55|395.55|399.44|395.44|20
1611908930000|2021-01-29 08:28:50|399.47|395.47|399.38|395.38|399.48|395.48|399.38|395.38|21
1611908940000|2021-01-29 08:29:00|399.35|395.35|398.69|394.69|399.37|395.37|398.67|394.67|19
1611908950000|2021-01-29 08:29:10|398.7|394.7|398.45|394.45|398.83|394.83|398.45|394.45|17
1611908960000|2021-01-29 08:29:20|398.44|394.44|398.79|394.79|398.88|394.88|398.44|394.44|25
1611908970000|2021-01-29 08:29:30|398.84|394.84|398.86|394.86|398.89|394.89|398.8|394.8|15
1611908980000|2021-01-29 08:29:40|398.85|394.85|398.83|394.83|398.88|394.88|398.82|394.82|11
1611908990000|2021-01-29 08:29:50|398.84|394.84|398.79|394.79|398.86|394.86|398.73|394.73|17
1611909000000|2021-01-29 08:30:00|398.78|394.78|399.1|395.1|399.12|395.12|398.78|394.78|16
1611909010000|2021-01-29 08:30:10|399.09|395.09|399.43|395.43|399.43|395.43|399.09|395.09|16
1611909020000|2021-01-29 08:30:20|399.4|395.4|400.34|396.34|400.34|396.34|399.4|395.4|23
1611909030000|2021-01-29 08:30:30|400.33|396.33|400.2|396.2|400.34|396.34|400|396|19
1611909040000|2021-01-29 08:30:40|400.29|396.29|400.44|396.44|400.49|396.49|400.29|396.29|12
1611909050000|2021-01-29 08:30:50|400.46|396.46|400.46|396.46|400.48|396.48|400.43|396.43|11
1611909060000|2021-01-29 08:31:00|400.45|396.45|400.26|396.26|400.46|396.46|400.19|396.19|16
1611909070000|2021-01-29 08:31:10|400.27|396.27|399.89|395.89|400.27|396.27|399.89|395.89|20
1611909080000|2021-01-29 08:31:20|399.88|395.88|399.81|395.81|399.95|395.95|399.63|395.63|20
1611909090000|2021-01-29 08:31:30|399.82|395.82|399.54|395.54|399.82|395.82|399.54|395.54|13
1611909100000|2021-01-29 08:31:40|399.53|395.53|399.74|395.74|399.75|395.75|399.41|395.41|20
1611909110000|2021-01-29 08:31:50|399.75|395.75|399.64|395.64|399.77|395.77|399.64|395.64|11
1611909120000|2021-01-29 08:32:00|399.63|395.63|399.78|395.78|399.78|395.78|399.5|395.5|13
1611909130000|2021-01-29 08:32:10|399.79|395.79|400.16|396.16|400.17|396.17|399.79|395.79|23
1611909140000|2021-01-29 08:32:20|400.13|396.13|400.23|396.23|400.24|396.24|400.13|396.13|12
1611909150000|2021-01-29 08:32:30|400.22|396.22|400.17|396.17|400.22|396.22|400.17|396.17|5
1611909160000|2021-01-29 08:32:40|400.2|396.2|400.26|396.26|400.26|396.26|400.2|396.2|8
1611909170000|2021-01-29 08:32:50|400.27|396.27|400.12|396.12|400.27|396.27|400.12|396.12|7
1611909180000|2021-01-29 08:33:00|400.15|396.15|400.27|396.27|400.32|396.32|400.15|396.15|8
1611909190000|2021-01-29 08:33:10|400.36|396.36|400.83|396.83|400.83|396.83|400.32|396.32|15
1611909200000|2021-01-29 08:33:20|400.84|396.84|400.92|396.92|401.07|397.07|400.84|396.84|15
1611909210000|2021-01-29 08:33:30|400.93|396.93|400.78|396.78|401.1|397.1|400.76|396.76|20
1611909220000|2021-01-29 08:33:40|400.79|396.79|400.87|396.87|400.87|396.87|400.76|396.76|11
1611909230000|2021-01-29 08:33:50|400.84|396.84|400.87|396.87|400.89|396.89|400.84|396.84|18
1611909240000|2021-01-29 08:34:00|400.85|396.85|400.88|396.88|400.88|396.88|400.85|396.85|6
1611909250000|2021-01-29 08:34:10|400.89|396.89|400.89|396.89|400.89|396.89|400.86|396.86|14
1611909260000|2021-01-29 08:34:20|400.91|396.91|400.84|396.84|400.91|396.91|400.79|396.79|19
1611909270000|2021-01-29 08:34:30|400.85|396.85|400.78|396.78|400.87|396.87|400.74|396.74|16
1611909280000|2021-01-29 08:34:40|400.79|396.79|400.79|396.79|400.82|396.82|400.78|396.78|19
1611909290000|2021-01-29 08:34:50|400.77|396.77|400.59|396.59|400.78|396.78|400.58|396.58|19
1611909300000|2021-01-29 08:35:00|400.6|396.6|400.29|396.29|400.63|396.63|400.29|396.29|19
1611909310000|2021-01-29 08:35:10|400.3|396.3|400.49|396.49|400.51|396.51|400.29|396.29|17
1611909320000|2021-01-29 08:35:20|400.52|396.52|400.51|396.51|400.61|396.61|400.45|396.45|13
1611909330000|2021-01-29 08:35:30|400.58|396.58|400.55|396.55|400.58|396.58|400.55|396.55|7
1611909340000|2021-01-29 08:35:40|400.51|396.51|400.46|396.46|400.51|396.51|400.46|396.46|5
1611909350000|2021-01-29 08:35:50|400.44|396.44|400.66|396.66|400.66|396.66|400.42|396.42|13
1611909360000|2021-01-29 08:36:00|400.64|396.64|400.96|396.96|400.96|396.96|400.64|396.64|19
1611909370000|2021-01-29 08:36:10|400.97|396.97|401.39|397.39|401.47|397.47|400.97|396.97|19
1611909380000|2021-01-29 08:36:20|401.45|397.45|401.73|397.73|401.74|397.74|401.45|397.45|19
1611909390000|2021-01-29 08:36:30|401.74|397.74|401.48|397.48|401.74|397.74|401.42|397.42|20
1611909400000|2021-01-29 08:36:40|401.5|397.5|401.46|397.46|401.51|397.51|401.46|397.46|13
1611909410000|2021-01-29 08:36:50|401.45|397.45|401.33|397.33|401.48|397.48|401.33|397.33|17
1611909420000|2021-01-29 08:37:00|401.34|397.34|401.27|397.27|401.36|397.36|401.15|397.15|18
1611909430000|2021-01-29 08:37:10|401.28|397.28|401.57|397.57|401.58|397.58|401.28|397.28|20
1611909440000|2021-01-29 08:37:20|401.53|397.53|401.63|397.63|401.63|397.63|401.53|397.53|17
1611909450000|2021-01-29 08:37:30|401.62|397.62|401.62|397.62|401.62|397.62|401.59|397.59|9
1611909460000|2021-01-29 08:37:40|401.56|397.56|401.92|397.92|401.99|397.99|401.51|397.51|14
1611909470000|2021-01-29 08:37:50|401.9|397.9|401.79|397.79|401.9|397.9|401.77|397.77|11
1611909480000|2021-01-29 08:38:00|401.85|397.85|402.02|398.02|402.02|398.02|401.84|397.84|7
1611909490000|2021-01-29 08:38:10|402.04|398.04|402.28|398.28|402.32|398.32|402.04|398.04|17
1611909500000|2021-01-29 08:38:20|402.39|398.39|403.53|399.53|403.59|399.59|402.39|398.39|24
1611909510000|2021-01-29 08:38:30|403.59|399.59|403.52|399.52|403.61|399.61|403.37|399.37|24
1611909520000|2021-01-29 08:38:40|403.49|399.49|403.35|399.35|403.49|399.49|403.33|399.33|22
1611909530000|2021-01-29 08:38:50|403.31|399.31|403.16|399.16|403.31|399.31|403.02|399.02|24
1611909540000|2021-01-29 08:39:00|403.12|399.12|402.37|398.37|403.12|399.12|402.34|398.34|25
1611909550000|2021-01-29 08:39:10|402.36|398.36|402.97|398.97|402.98|398.98|402.36|398.36|24
1611909560000|2021-01-29 08:39:20|402.89|398.89|403.2|399.2|403.2|399.2|402.79|398.79|22
1611909570000|2021-01-29 08:39:30|403.19|399.19|404.2|400.2|404.22|400.22|403.15|399.15|25
1611909580000|2021-01-29 08:39:40|404.23|400.23|404.12|400.12|404.23|400.23|403.99|399.99|21
1611909590000|2021-01-29 08:39:50|404.11|400.11|404.27|400.27|404.27|400.27|404.11|400.11|18
1611909600000|2021-01-29 08:40:00|404.25|400.25|404.3|400.3|404.34|400.34|404.13|400.13|23
1611909610000|2021-01-29 08:40:10|404.32|400.32|404.25|400.25|404.37|400.37|404.19|400.19|20
1611909620000|2021-01-29 08:40:20|404.32|400.32|404.23|400.23|404.32|400.32|404.22|400.22|16
1611909630000|2021-01-29 08:40:30|404.31|400.31|403.94|399.94|404.65|400.65|403.92|399.92|27
1611909640000|2021-01-29 08:40:40|403.95|399.95|403.98|399.98|404.07|400.07|403.8|399.8|24
1611909650000|2021-01-29 08:40:50|403.99|399.99|403.95|399.95|403.99|399.99|403.86|399.86|22
1611909660000|2021-01-29 08:41:00|403.96|399.96|404.05|400.05|404.13|400.13|403.89|399.89|22
1611909670000|2021-01-29 08:41:10|404.01|400.01|404.09|400.09|404.11|400.11|404.01|400.01|17
1611909680000|2021-01-29 08:41:20|404.08|400.08|404.22|400.22|404.22|400.22|404.08|400.08|7
1611909690000|2021-01-29 08:41:30|404.25|400.25|404.38|400.38|404.49|400.49|404.23|400.23|20
1611909700000|2021-01-29 08:41:40|404.42|400.42|405.17|401.17|405.21|401.21|404.34|400.34|24
1611909710000|2021-01-29 08:41:50|405.23|401.23|405.41|401.41|405.41|401.41|404.96|400.96|25
1611909720000|2021-01-29 08:42:00|405.38|401.38|405.12|401.12|405.38|401.38|405.1|401.1|24
1611909730000|2021-01-29 08:42:10|405.15|401.15|404.78|400.78|405.16|401.16|404.68|400.68|27
1611909740000|2021-01-29 08:42:20|404.84|400.84|405|401|405.09|401.09|404.77|400.77|20
1611909750000|2021-01-29 08:42:30|405.07|401.07|405.27|401.27|405.27|401.27|405.07|401.07|26
1611909760000|2021-01-29 08:42:40|405.24|401.24|405.3|401.3|405.35|401.35|405.24|401.24|16
1611909770000|2021-01-29 08:42:50|405.65|401.65|405.43|401.43|405.65|401.65|405.38|401.38|21
1611909780000|2021-01-29 08:43:00|405.42|401.42|405.35|401.35|405.46|401.46|405.29|401.29|24
1611909790000|2021-01-29 08:43:10|405.34|401.34|405.5|401.5|405.5|401.5|405.31|401.31|20
1611909800000|2021-01-29 08:43:20|405.52|401.52|405.59|401.59|405.63|401.63|405.52|401.52|13
1611909810000|2021-01-29 08:43:30|405.58|401.58|406.63|402.63|406.68|402.68|405.58|401.58|19
1611909820000|2021-01-29 08:43:40|406.61|402.61|406.78|402.78|406.81|402.81|406.49|402.49|21
1611909830000|2021-01-29 08:43:50|406.79|402.79|406.69|402.69|406.79|402.79|406.61|402.61|23
1611909840000|2021-01-29 08:44:00|406.7|402.7|406.82|402.82|407.05|403.05|406.67|402.67|25
1611909850000|2021-01-29 08:44:10|407.04|403.04|406.96|402.96|407.05|403.05|406.92|402.92|23
1611909860000|2021-01-29 08:44:20|406.99|402.99|407.36|403.36|407.36|403.36|406.99|402.99|17
1611909870000|2021-01-29 08:44:30|407.76|403.76|408.33|404.33|408.33|404.33|407.72|403.72|22
1611909880000|2021-01-29 08:44:40|408.56|404.56|407.92|403.92|408.56|404.56|407.86|403.86|20
1611909890000|2021-01-29 08:44:50|407.84|403.84|408.13|404.13|408.15|404.15|407.65|403.65|28
1611909900000|2021-01-29 08:45:00|408.22|404.22|408.42|404.42|408.43|404.43|408.22|404.22|20
1611909910000|2021-01-29 08:45:10|408.43|404.43|409.42|405.42|409.42|405.42|408.43|404.43|19
1611909920000|2021-01-29 08:45:20|409.71|405.71|409.92|405.92|409.98|405.98|409.68|405.68|22
1611909930000|2021-01-29 08:45:30|410.08|406.08|409.22|405.22|410.19|406.19|409.22|405.22|25
1611909940000|2021-01-29 08:45:40|409.31|405.31|409.31|405.31|409.48|405.48|409.18|405.18|27
1611909950000|2021-01-29 08:45:50|409.24|405.24|409.78|405.78|409.78|405.78|409.24|405.24|22
1611909960000|2021-01-29 08:46:00|409.71|405.71|410.21|406.21|410.21|406.21|409.47|405.47|26
1611909970000|2021-01-29 08:46:10|410.22|406.22|410.28|406.28|410.31|406.31|410.04|406.04|22
1611909980000|2021-01-29 08:46:20|410.24|406.24|410.12|406.12|410.53|406.53|410.12|406.12|23
1611909990000|2021-01-29 08:46:30|410.18|406.18|409.86|405.86|410.18|406.18|409.8|405.8|26
1611910000000|2021-01-29 08:46:40|409.82|405.82|409.65|405.65|409.82|405.82|409.48|405.48|24
1611910010000|2021-01-29 08:46:50|409.59|405.59|409.46|405.46|409.6|405.6|409.39|405.39|24
1611910020000|2021-01-29 08:47:00|409.51|405.51|409.82|405.82|409.96|405.96|409.51|405.51|22
1611910030000|2021-01-29 08:47:10|409.92|405.92|410.41|406.41|410.43|406.43|409.87|405.87|24
1611910040000|2021-01-29 08:47:20|410.48|406.48|410.06|406.06|410.68|406.68|410.06|406.06|26
1611910050000|2021-01-29 08:47:30|410.05|406.05|410.22|406.22|410.23|406.23|409.89|405.89|27
1611910060000|2021-01-29 08:47:40|410.14|406.14|409.92|405.92|410.14|406.14|409.87|405.87|21
1611910070000|2021-01-29 08:47:50|410.01|406.01|410.11|406.11|410.12|406.12|409.99|405.99|17
1611910080000|2021-01-29 08:48:00|410.26|406.26|410.86|406.86|410.9|406.9|410.26|406.26|21
1611910090000|2021-01-29 08:48:10|410.87|406.87|410.9|406.9|410.92|406.92|410.81|406.81|16
1611910100000|2021-01-29 08:48:20|410.86|406.86|411.49|407.49|411.49|407.49|410.86|406.86|18
1611910110000|2021-01-29 08:48:30|411.54|407.54|411.86|407.86|411.86|407.86|411.43|407.43|24
1611910120000|2021-01-29 08:48:40|411.87|407.87|411.96|407.96|412.08|408.08|411.87|407.87|22
1611910130000|2021-01-29 08:48:50|412.29|408.29|412.44|408.44|412.81|408.81|412.29|408.29|23
1611910140000|2021-01-29 08:49:00|412.46|408.46|412.54|408.54|412.63|408.63|412.26|408.26|26
1611910150000|2021-01-29 08:49:10|412.53|408.53|413.59|409.59|413.59|409.59|412.53|408.53|25
1611910160000|2021-01-29 08:49:20|413.44|409.44|413.86|409.86|413.86|409.86|413.11|409.11|26
1611910170000|2021-01-29 08:49:30|413.93|409.93|414.42|410.42|414.62|410.62|413.93|409.93|27
1611910180000|2021-01-29 08:49:40|414.47|410.47|413.72|409.72|414.49|410.49|413.72|409.72|27
1611910190000|2021-01-29 08:49:50|413.73|409.73|412.9|408.9|413.74|409.74|412.8|408.8|27
1611910200000|2021-01-29 08:50:00|412.87|408.87|412.51|408.51|412.87|408.87|412.51|408.51|26
1611910210000|2021-01-29 08:50:10|412.43|408.43|412.05|408.05|412.47|408.47|411.88|407.88|25
1611910220000|2021-01-29 08:50:20|411.96|407.96|412.02|408.02|412.27|408.27|411.66|407.66|26
1611910230000|2021-01-29 08:50:30|412.01|408.01|411.05|407.05|412.01|408.01|410.97|406.97|26
1611910240000|2021-01-29 08:50:40|411.03|407.03|411.31|407.31|411.31|407.31|410.61|406.61|27
1611910250000|2021-01-29 08:50:50|411.15|407.15|411.53|407.53|411.53|407.53|410.86|406.86|24
1611910260000|2021-01-29 08:51:00|411.54|407.54|411.79|407.79|411.83|407.83|411.33|407.33|24
1611910270000|2021-01-29 08:51:10|411.77|407.77|411.42|407.42|411.77|407.77|411.17|407.17|25
1611910280000|2021-01-29 08:51:20|411.46|407.46|411.41|407.41|411.62|407.62|411.16|407.16|24
1611910290000|2021-01-29 08:51:30|411.4|407.4|411.51|407.51|411.59|407.59|411.22|407.22|24
1611910300000|2021-01-29 08:51:40|411.52|407.52|411.47|407.47|411.66|407.66|411.47|407.47|22
1611910310000|2021-01-29 08:51:50|411.43|407.43|411.65|407.65|411.67|407.67|411.35|407.35|21
1611910320000|2021-01-29 08:52:00|411.66|407.66|411.33|407.33|411.69|407.69|411.33|407.33|12
1611910330000|2021-01-29 08:52:10|411.27|407.27|411.16|407.16|411.41|407.41|411.13|407.13|23
1611910340000|2021-01-29 08:52:20|411.15|407.15|410.43|406.43|411.17|407.17|410.43|406.43|26
1611910350000|2021-01-29 08:52:30|410.47|406.47|410.92|406.92|411.08|407.08|410.13|406.13|24
1611910360000|2021-01-29 08:52:40|411.38|407.38|411.04|407.04|411.38|407.38|410.98|406.98|27
1611910370000|2021-01-29 08:52:50|411.03|407.03|410.79|406.79|411.03|407.03|410.78|406.78|27
1611910380000|2021-01-29 08:53:00|410.8|406.8|410.78|406.78|410.81|406.81|410.39|406.39|26
1611910390000|2021-01-29 08:53:10|410.82|406.82|411|407|411|407|410.65|406.65|23
1611910400000|2021-01-29 08:53:20|411.04|407.04|411.01|407.01|411.47|407.47|411.01|407.01|27
1611910410000|2021-01-29 08:53:30|410.99|406.99|410.77|406.77|411.17|407.17|410.64|406.64|28
1611910420000|2021-01-29 08:53:40|411.14|407.14|411.85|407.85|411.85|407.85|411.14|407.14|23
1611910430000|2021-01-29 08:53:50|411.9|407.9|412.27|408.27|412.38|408.38|411.9|407.9|19
1611910440000|2021-01-29 08:54:00|412.35|408.35|412.6|408.6|412.64|408.64|412.21|408.21|24
1611910450000|2021-01-29 08:54:10|412.62|408.62|414.2|410.2|414.2|410.2|412.62|408.62|17
1611910460000|2021-01-29 08:54:20|414.03|410.03|414.9|410.9|415.12|411.12|414.03|410.03|25
1611910470000|2021-01-29 08:54:30|414.95|410.95|415.55|411.55|415.87|411.87|414.95|410.95|23
1611910480000|2021-01-29 08:54:40|415.54|411.54|414.27|410.27|415.56|411.56|414.27|410.27|28
1611910490000|2021-01-29 08:54:50|414.3|410.3|415.01|411.01|415.22|411.22|414.27|410.27|24
1611910500000|2021-01-29 08:55:00|415.07|411.07|415.63|411.63|415.63|411.63|414.75|410.75|21
1611910510000|2021-01-29 08:55:10|415.65|411.65|416.22|412.22|416.33|412.33|415.54|411.54|19
1611910520000|2021-01-29 08:55:20|416.06|412.06|416.17|412.17|416.21|412.21|416.06|412.06|10
1611910530000|2021-01-29 08:55:30|416.44|412.44|417.35|413.35|417.35|413.35|416.3|412.3|26
1611910540000|2021-01-29 08:55:40|417.37|413.37|417.72|413.72|417.72|413.72|417.17|413.17|13
1611910550000|2021-01-29 08:55:50|417.73|413.73|418.04|414.04|418.04|414.04|417.73|413.73|13
1611910560000|2021-01-29 08:56:00|418.03|414.03|418.32|414.32|418.32|414.32|417.7|413.7|20
1611910570000|2021-01-29 08:56:10|418.31|414.31|417.34|413.34|418.31|414.31|417.34|413.34|24
1611910580000|2021-01-29 08:56:20|417.32|413.32|417.79|413.79|417.84|413.84|417.16|413.16|27
1611910590000|2021-01-29 08:56:30|417.78|413.78|417.57|413.57|417.85|413.85|417.57|413.57|24
1611910600000|2021-01-29 08:56:40|417.62|413.62|416.48|412.48|417.62|413.62|416.48|412.48|25
1611910610000|2021-01-29 08:56:50|416.46|412.46|416.27|412.27|416.64|412.64|416.26|412.26|24
1611910620000|2021-01-29 08:57:00|416.31|412.31|416.15|412.15|416.39|412.39|415.57|411.57|24
1611910630000|2021-01-29 08:57:10|416.21|412.21|416.72|412.72|416.72|412.72|416.04|412.04|25
1611910640000|2021-01-29 08:57:20|416.47|412.47|415.39|411.39|416.73|412.73|415.21|411.21|26
1611910650000|2021-01-29 08:57:30|415.31|411.31|414.7|410.7|415.38|411.38|414.7|410.7|22
1611910660000|2021-01-29 08:57:40|414.68|410.68|414.97|410.97|414.97|410.97|414.4|410.4|22
1611910670000|2021-01-29 08:57:50|415.04|411.04|415.09|411.09|415.32|411.32|415|411|25
1611910680000|2021-01-29 08:58:00|415.1|411.1|415.24|411.24|415.32|411.32|414.99|410.99|23
1611910690000|2021-01-29 08:58:10|415.35|411.35|415.33|411.33|415.45|411.45|415.21|411.21|25
1611910700000|2021-01-29 08:58:20|415.46|411.46|416|412|416.04|412.04|415.46|411.46|24
1611910710000|2021-01-29 08:58:30|415.94|411.94|416.67|412.67|416.69|412.69|415.87|411.87|24
1611910720000|2021-01-29 08:58:40|416.69|412.69|418.43|414.43|418.44|414.44|416.34|412.34|24
1611910730000|2021-01-29 08:58:50|418.23|414.23|418.1|414.1|418.29|414.29|417.77|413.77|24
1611910740000|2021-01-29 08:59:00|417.98|413.98|418.43|414.43|418.43|414.43|417.66|413.66|23
1611910750000|2021-01-29 08:59:10|418.48|414.48|419.64|415.64|419.76|415.76|418.48|414.48|22
1611910760000|2021-01-29 08:59:20|419.59|415.59|419.3|415.3|419.76|415.76|419.01|415.01|24
1611910770000|2021-01-29 08:59:30|419.55|415.55|420.05|416.05|420.08|416.08|419.51|415.51|22
1611910780000|2021-01-29 08:59:40|420.1|416.1|418.98|414.98|420.62|416.62|418.92|414.92|28
1611910790000|2021-01-29 08:59:50|419.14|415.14|418.68|414.68|419.14|415.14|418.48|414.48|24
1611910800000|2021-01-29 09:00:00|418.75|414.75|420.52|416.52|420.52|416.52|418.75|414.75|24
1611910810000|2021-01-29 09:00:10|420.55|416.55|420.91|416.91|420.91|416.91|420.55|416.55|18
1611910820000|2021-01-29 09:00:20|420.96|416.96|421.09|417.09|421.1|417.1|420.91|416.91|18
1611910830000|2021-01-29 09:00:30|420.99|416.99|421.04|417.04|421.29|417.29|420.93|416.93|19
1611910840000|2021-01-29 09:00:40|421.2|417.2|422.04|418.04|422.05|418.05|421.01|417.01|23
1611910850000|2021-01-29 09:00:50|422.23|418.23|422.76|418.76|422.76|418.76|422.23|418.23|22
1611910860000|2021-01-29 09:01:00|422.73|418.73|422.13|418.13|423.06|419.06|422.13|418.13|26
1611910870000|2021-01-29 09:01:10|421.87|417.87|420.52|416.52|422.23|418.23|420.52|416.52|26
1611910880000|2021-01-29 09:01:20|420.28|416.28|419.75|415.75|420.69|416.69|419.75|415.75|23
1611910890000|2021-01-29 09:01:30|419.71|415.71|419.44|415.44|419.74|415.74|419.21|415.21|25
1611910900000|2021-01-29 09:01:40|419.48|415.48|419.68|415.68|419.68|415.68|419.11|415.11|26
1611910910000|2021-01-29 09:01:50|419.69|415.69|420.07|416.07|420.07|416.07|419.26|415.26|29
1611910920000|2021-01-29 09:02:00|419.92|415.92|420.22|416.22|420.33|416.33|419.66|415.66|25
1611910930000|2021-01-29 09:02:10|420.25|416.25|420.39|416.39|420.68|416.68|420.23|416.23|23
1611910940000|2021-01-29 09:02:20|420.31|416.31|419.52|415.52|420.31|416.31|419.47|415.47|24
1611910950000|2021-01-29 09:02:30|419.53|415.53|418.66|414.66|419.53|415.53|418.66|414.66|28
1611910960000|2021-01-29 09:02:40|418.68|414.68|418.56|414.56|418.88|414.88|418.43|414.43|24
1611910970000|2021-01-29 09:02:50|418.61|414.61|418.36|414.36|418.61|414.61|418.07|414.07|24
1611910980000|2021-01-29 09:03:00|418.34|414.34|416.85|412.85|418.4|414.4|416.4|412.4|29
1611910990000|2021-01-29 09:03:10|416.87|412.87|416.5|412.5|417.94|413.94|416.5|412.5|23
1611911000000|2021-01-29 09:03:20|416.58|412.58|416.22|412.22|416.86|412.86|415.63|411.63|25
1611911010000|2021-01-29 09:03:30|415.96|411.96|415.65|411.65|416.11|412.11|415.21|411.21|25
1611911020000|2021-01-29 09:03:40|415.64|411.64|414.91|410.91|415.64|411.64|413.55|409.55|27
1611911030000|2021-01-29 09:03:50|414.74|410.74|414.64|410.64|415.3|411.3|414.64|410.64|24
1611911040000|2021-01-29 09:04:00|414.65|410.65|415.52|411.52|415.57|411.57|414.65|410.65|28
1611911050000|2021-01-29 09:04:10|415.61|411.61|415.88|411.88|415.88|411.88|415.5|411.5|23
1611911060000|2021-01-29 09:04:20|415.96|411.96|416.85|412.85|416.85|412.85|415.86|411.86|25
1611911070000|2021-01-29 09:04:30|416.87|412.87|416.4|412.4|417.1|413.1|416.27|412.27|26
1611911080000|2021-01-29 09:04:40|416.77|412.77|417.66|413.66|417.66|413.66|416.71|412.71|24
1611911090000|2021-01-29 09:04:50|417.65|413.65|418.15|414.15|418.2|414.2|417.58|413.58|24
1611911100000|2021-01-29 09:05:00|418.16|414.16|417.27|413.27|418.16|414.16|417.27|413.27|25
1611911110000|2021-01-29 09:05:10|417.3|413.3|415.5|411.5|417.3|413.3|415.5|411.5|25
1611911120000|2021-01-29 09:05:20|415.51|411.51|416.11|412.11|416.23|412.23|415.51|411.51|25
1611911130000|2021-01-29 09:05:30|416.12|412.12|415.48|411.48|416.12|412.12|415.42|411.42|20
1611911140000|2021-01-29 09:05:40|415.47|411.47|414.6|410.6|415.58|411.58|414.49|410.49|27
1611911150000|2021-01-29 09:05:50|414.59|410.59|414.22|410.22|414.74|410.74|414.22|410.22|20
1611911160000|2021-01-29 09:06:00|414.2|410.2|414.42|410.42|414.59|410.59|414.13|410.13|25
1611911170000|2021-01-29 09:06:10|414.3|410.3|413.95|409.95|414.3|410.3|413.85|409.85|25
1611911180000|2021-01-29 09:06:20|413.96|409.96|413.38|409.38|413.96|409.96|413.12|409.12|25
1611911190000|2021-01-29 09:06:30|413.3|409.3|412.67|408.67|413.3|409.3|412.48|408.48|27
1611911200000|2021-01-29 09:06:40|412.71|408.71|413.14|409.14|413.22|409.22|412.57|408.57|26
1611911210000|2021-01-29 09:06:50|413.13|409.13|413.01|409.01|413.85|409.85|412.73|408.73|26
1611911220000|2021-01-29 09:07:00|413.09|409.09|412.34|408.34|413.09|409.09|412.24|408.24|28
1611911230000|2021-01-29 09:07:10|412.42|408.42|412.74|408.74|412.98|408.98|412.37|408.37|24
1611911240000|2021-01-29 09:07:20|412.88|408.88|413.31|409.31|413.37|409.37|412.72|408.72|28
1611911250000|2021-01-29 09:07:30|413.22|409.22|413.61|409.61|413.73|409.73|412.9|408.9|24
1611911260000|2021-01-29 09:07:40|413.58|409.58|414.49|410.49|414.65|410.65|413.28|409.28|26
1611911270000|2021-01-29 09:07:50|414.78|410.78|414.45|410.45|415.17|411.17|414.41|410.41|27
1611911280000|2021-01-29 09:08:00|414.66|410.66|415.16|411.16|415.34|411.34|414.66|410.66|28
1611911290000|2021-01-29 09:08:10|415.11|411.11|415.3|411.3|415.3|411.3|414.65|410.65|25
1611911300000|2021-01-29 09:08:20|414.99|410.99|415.12|411.12|415.41|411.41|414.9|410.9|23
1611911310000|2021-01-29 09:08:30|415.09|411.09|415.23|411.23|415.31|411.31|415|411|24
1611911320000|2021-01-29 09:08:40|415.45|411.45|416.38|412.38|416.46|412.46|415.35|411.35|26
1611911330000|2021-01-29 09:08:50|416.39|412.39|416.1|412.1|416.58|412.58|416.1|412.1|23
1611911340000|2021-01-29 09:09:00|416.03|412.03|415.34|411.34|416.03|412.03|415|411|27
1611911350000|2021-01-29 09:09:10|415.36|411.36|415.35|411.35|415.53|411.53|415.17|411.17|22
1611911360000|2021-01-29 09:09:20|415.36|411.36|415.09|411.09|415.36|411.36|414.96|410.96|22
1611911370000|2021-01-29 09:09:30|415.06|411.06|415.28|411.28|415.31|411.31|414.8|410.8|25
1611911380000|2021-01-29 09:09:40|415.3|411.3|415.53|411.53|415.7|411.7|415.04|411.04|24
1611911390000|2021-01-29 09:09:50|415.56|411.56|415.75|411.75|415.91|411.91|415.37|411.37|25
1611911400000|2021-01-29 09:10:00|415.69|411.69|415.77|411.77|415.89|411.89|415.67|411.67|22
1611911410000|2021-01-29 09:10:10|415.75|411.75|416.29|412.29|416.34|412.34|415.65|411.65|23
1611911420000|2021-01-29 09:10:20|416.28|412.28|417.05|413.05|417.16|413.16|416.15|412.15|22
1611911430000|2021-01-29 09:10:30|417.04|413.04|417.74|413.74|417.74|413.74|416.56|412.56|23
1611911440000|2021-01-29 09:10:40|417.67|413.67|418.25|414.25|418.45|414.45|417.65|413.65|27
1611911450000|2021-01-29 09:10:50|418.39|414.39|419.07|415.07|419.09|415.09|418.31|414.31|26
1611911460000|2021-01-29 09:11:00|419.1|415.1|419.31|415.31|419.62|415.62|419.09|415.09|24
1611911470000|2021-01-29 09:11:10|419.19|415.19|418.7|414.7|419.63|415.63|418.63|414.63|26
1611911480000|2021-01-29 09:11:20|418.72|414.72|417.35|413.35|418.78|414.78|417.35|413.35|27
1611911490000|2021-01-29 09:11:30|417.37|413.37|417.86|413.86|418.15|414.15|416.9|412.9|25
1611911500000|2021-01-29 09:11:40|417.69|413.69|416.47|412.47|417.69|413.69|416.33|412.33|24
1611911510000|2021-01-29 09:11:50|416.51|412.51|417.4|413.4|417.4|413.4|416.51|412.51|24
1611911520000|2021-01-29 09:12:00|417.51|413.51|417|413|417.51|413.51|416.67|412.67|25
1611911530000|2021-01-29 09:12:10|416.98|412.98|417.02|413.02|417.2|413.2|416.96|412.96|24
1611911540000|2021-01-29 09:12:20|417.08|413.08|417.18|413.18|417.36|413.36|416.86|412.86|26
1611911550000|2021-01-29 09:12:30|417.16|413.16|418.37|414.37|418.41|414.41|417.15|413.15|27
1611911560000|2021-01-29 09:12:40|418.46|414.46|418.06|414.06|418.46|414.46|417.56|413.56|24
1611911570000|2021-01-29 09:12:50|418.07|414.07|418.11|414.11|418.4|414.4|417.68|413.68|26
1611911580000|2021-01-29 09:13:00|418.08|414.08|417.37|413.37|418.08|414.08|417.34|413.34|28
1611911590000|2021-01-29 09:13:10|417.44|413.44|417.06|413.06|417.44|413.44|416.85|412.85|26
1611911600000|2021-01-29 09:13:20|417.05|413.05|417.53|413.53|417.53|413.53|416.88|412.88|28
1611911610000|2021-01-29 09:13:30|417.5|413.5|417.57|413.57|417.72|413.72|417.34|413.34|26
1611911620000|2021-01-29 09:13:40|417.78|413.78|417.63|413.63|418.12|414.12|417.57|413.57|26
1611911630000|2021-01-29 09:13:50|417.6|413.6|416.73|412.73|418.04|414.04|416.73|412.73|22
1611911640000|2021-01-29 09:14:00|416.86|412.86|416.91|412.91|417.15|413.15|416.77|412.77|24
1611911650000|2021-01-29 09:14:10|416.92|412.92|416.68|412.68|417.09|413.09|416.32|412.32|24
1611911660000|2021-01-29 09:14:20|416.51|412.51|417.48|413.48|417.48|413.48|416.51|412.51|22
1611911670000|2021-01-29 09:14:30|417.52|413.52|417.98|413.98|418.12|414.12|417.33|413.33|25
1611911680000|2021-01-29 09:14:40|417.88|413.88|418.33|414.33|418.33|414.33|417.38|413.38|26
1611911690000|2021-01-29 09:14:50|418.23|414.23|418|414|418.24|414.24|417.59|413.59|25
1611911700000|2021-01-29 09:15:00|417.99|413.99|418.3|414.3|418.3|414.3|417.95|413.95|25
1611911710000|2021-01-29 09:15:10|418.2|414.2|418.05|414.05|418.29|414.29|418.04|414.04|20
1611911720000|2021-01-29 09:15:20|418.06|414.06|417.11|413.11|418.08|414.08|417.05|413.05|26
1611911730000|2021-01-29 09:15:30|417.07|413.07|417.31|413.31|417.62|413.62|416.8|412.8|25
1611911740000|2021-01-29 09:15:40|417.27|413.27|417.04|413.04|417.6|413.6|416.68|412.68|24
1611911750000|2021-01-29 09:15:50|417.01|413.01|417.09|413.09|417.25|413.25|416.63|412.63|23
1611911760000|2021-01-29 09:16:00|416.69|412.69|416.96|412.96|417.05|413.05|416.61|412.61|22
1611911770000|2021-01-29 09:16:10|416.98|412.98|416.74|412.74|417.02|413.02|416.64|412.64|23
1611911780000|2021-01-29 09:16:20|416.8|412.8|417.25|413.25|417.25|413.25|416.8|412.8|21
1611911790000|2021-01-29 09:16:30|417.23|413.23|417.72|413.72|417.72|413.72|417.17|413.17|25
1611911800000|2021-01-29 09:16:40|417.73|413.73|417.54|413.54|417.97|413.97|417.33|413.33|25
1611911810000|2021-01-29 09:16:50|417.63|413.63|417.54|413.54|417.68|413.68|417.25|413.25|26
1611911820000|2021-01-29 09:17:00|417.53|413.53|417.43|413.43|417.77|413.77|417.25|413.25|21
1611911830000|2021-01-29 09:17:10|417.4|413.4|417.33|413.33|417.58|413.58|417.22|413.22|28
1611911840000|2021-01-29 09:17:20|417.03|413.03|417.06|413.06|417.47|413.47|417.03|413.03|22
1611911850000|2021-01-29 09:17:30|417.21|413.21|417.28|413.28|417.35|413.35|417.14|413.14|24
1611911860000|2021-01-29 09:17:40|417.25|413.25|417.31|413.31|417.4|413.4|417.19|413.19|24
1611911870000|2021-01-29 09:17:50|417.27|413.27|416.83|412.83|417.28|413.28|416.66|412.66|26
1611911880000|2021-01-29 09:18:00|416.78|412.78|416.82|412.82|416.98|412.98|416.52|412.52|26
1611911890000|2021-01-29 09:18:10|416.98|412.98|417.26|413.26|417.26|413.26|416.97|412.97|24
1611911900000|2021-01-29 09:18:20|417.25|413.25|416.91|412.91|417.25|413.25|416.8|412.8|23
1611911910000|2021-01-29 09:18:30|417.11|413.11|417.3|413.3|417.3|413.3|416.93|412.93|27
1611911920000|2021-01-29 09:18:40|417.28|413.28|417.07|413.07|417.3|413.3|416.89|412.89|24
1611911930000|2021-01-29 09:18:50|417.14|413.14|417.37|413.37|417.38|413.38|416.95|412.95|24
1611911940000|2021-01-29 09:19:00|417.34|413.34|417.1|413.1|417.36|413.36|416.65|412.65|24
1611911950000|2021-01-29 09:19:10|416.87|412.87|417.49|413.49|417.55|413.55|416.69|412.69|24
1611911960000|2021-01-29 09:19:20|417.44|413.44|417.39|413.39|417.63|413.63|417.39|413.39|25
1611911970000|2021-01-29 09:19:30|417.38|413.38|417.44|413.44|417.53|413.53|417.3|413.3|25
1611911980000|2021-01-29 09:19:40|417.46|413.46|417.95|413.95|417.95|413.95|417.42|413.42|24
1611911990000|2021-01-29 09:19:50|417.59|413.59|417.69|413.69|417.99|413.99|417.59|413.59|19
1611912000000|2021-01-29 09:20:00|417.7|413.7|417.82|413.82|417.82|413.82|417.53|413.53|23
1611912010000|2021-01-29 09:20:10|417.79|413.79|417.53|413.53|417.97|413.97|417.3|413.3|23
1611912020000|2021-01-29 09:20:20|417.6|413.6|417.54|413.54|417.66|413.66|417.44|413.44|24
1611912030000|2021-01-29 09:20:30|417.57|413.57|418|414|418|414|417.5|413.5|24
1611912040000|2021-01-29 09:20:40|418.03|414.03|418.47|414.47|418.47|414.47|418.03|414.03|23
1611912050000|2021-01-29 09:20:50|418.41|414.41|418.76|414.76|418.85|414.85|418.41|414.41|24
1611912060000|2021-01-29 09:21:00|418.72|414.72|419.15|415.15|419.16|415.16|418.72|414.72|12
1611912070000|2021-01-29 09:21:10|418.79|414.79|419.07|415.07|419.15|415.15|418.79|414.79|12
1611912080000|2021-01-29 09:21:20|418.96|414.96|418.63|414.63|419.03|415.03|418.59|414.59|19
1611912090000|2021-01-29 09:21:30|418.72|414.72|418.09|414.09|418.72|414.72|417.89|413.89|24
1611912100000|2021-01-29 09:21:40|418.13|414.13|418.19|414.19|418.21|414.21|418.05|414.05|22
1611912110000|2021-01-29 09:21:50|418.2|414.2|417.57|413.57|418.2|414.2|417.54|413.54|27
1611912120000|2021-01-29 09:22:00|417.58|413.58|417.66|413.66|417.95|413.95|417.46|413.46|26
1611912130000|2021-01-29 09:22:10|417.65|413.65|418.66|414.66|418.68|414.68|417.53|413.53|28
1611912140000|2021-01-29 09:22:20|418.77|414.77|418.96|414.96|418.98|414.98|417.96|413.96|22
1611912150000|2021-01-29 09:22:30|419.07|415.07|418.28|414.28|419.07|415.07|418.27|414.27|28
1611912160000|2021-01-29 09:22:40|418.34|414.34|418.21|414.21|418.85|414.85|418.11|414.11|27
1611912170000|2021-01-29 09:22:50|418.2|414.2|418.06|414.06|418.44|414.44|417.74|413.74|26
1611912180000|2021-01-29 09:23:00|418.09|414.09|418.22|414.22|418.22|414.22|417.69|413.69|22
1611912190000|2021-01-29 09:23:10|418.13|414.13|418.62|414.62|418.76|414.76|417.86|413.86|27
1611912200000|2021-01-29 09:23:20|418.65|414.65|418.56|414.56|419.26|415.26|418.32|414.32|25
1611912210000|2021-01-29 09:23:30|418.42|414.42|418.59|414.59|418.73|414.73|418.42|414.42|26
1611912220000|2021-01-29 09:23:40|418.6|414.6|418.5|414.5|418.74|414.74|418.5|414.5|19
1611912230000|2021-01-29 09:23:50|418.54|414.54|418.56|414.56|418.56|414.56|418.18|414.18|24
1611912240000|2021-01-29 09:24:00|418.51|414.51|418.84|414.84|418.86|414.86|418.51|414.51|26
1611912250000|2021-01-29 09:24:10|418.85|414.85|418.75|414.75|418.99|414.99|418.35|414.35|27
1611912260000|2021-01-29 09:24:20|418.77|414.77|418.97|414.97|419.09|415.09|418.58|414.58|23
1611912270000|2021-01-29 09:24:30|419|415|418.99|414.99|419.06|415.06|418.92|414.92|18
1611912280000|2021-01-29 09:24:40|418.98|414.98|419.36|415.36|419.36|415.36|418.91|414.91|22
1611912290000|2021-01-29 09:24:50|419.41|415.41|419.03|415.03|419.6|415.6|419|415|26
1611912300000|2021-01-29 09:25:00|419.08|415.08|418.74|414.74|419.22|415.22|418.7|414.7|25
1611912310000|2021-01-29 09:25:10|418.9|414.9|418.56|414.56|419.19|415.19|418.47|414.47|24
1611912320000|2021-01-29 09:25:20|418.55|414.55|418.67|414.67|419.37|415.37|418.26|414.26|27
1611912330000|2021-01-29 09:25:30|418.9|414.9|418.29|414.29|419.34|415.34|418.18|414.18|28
1611912340000|2021-01-29 09:25:40|418.43|414.43|419.01|415.01|419.02|415.02|418.36|414.36|26
1611912350000|2021-01-29 09:25:50|418.99|414.99|418.82|414.82|419.12|415.12|418.57|414.57|26
1611912360000|2021-01-29 09:26:00|418.83|414.83|418.88|414.88|419.11|415.11|418.5|414.5|27
1611912370000|2021-01-29 09:26:10|418.83|414.83|418.93|414.93|419|415|418.49|414.49|29
1611912380000|2021-01-29 09:26:20|418.76|414.76|418.88|414.88|418.88|414.88|418.45|414.45|26
1611912390000|2021-01-29 09:26:30|418.69|414.69|419|415|419.12|415.12|418.69|414.69|26
1611912400000|2021-01-29 09:26:40|419.06|415.06|418.57|414.57|419.06|415.06|418.5|414.5|26
1611912410000|2021-01-29 09:26:50|418.55|414.55|418.55|414.55|418.76|414.76|418.45|414.45|27
1611912420000|2021-01-29 09:27:00|418.77|414.77|418.71|414.71|418.9|414.9|418.56|414.56|25
1611912430000|2021-01-29 09:27:10|418.64|414.64|418.73|414.73|418.78|414.78|418.51|414.51|25
1611912440000|2021-01-29 09:27:20|418.74|414.74|418.76|414.76|419.05|415.05|418.58|414.58|27
1611912450000|2021-01-29 09:27:30|418.77|414.77|419.23|415.23|419.23|415.23|418.77|414.77|23
1611912460000|2021-01-29 09:27:40|419.25|415.25|418.9|414.9|419.35|415.35|418.9|414.9|26
1611912470000|2021-01-29 09:27:50|419.19|415.19|419.36|415.36|419.5|415.5|418.93|414.93|23
1611912480000|2021-01-29 09:28:00|419.37|415.37|419.38|415.38|419.69|415.69|419.32|415.32|27
1611912490000|2021-01-29 09:28:10|419.41|415.41|419.38|415.38|419.51|415.51|419.27|415.27|24
1611912500000|2021-01-29 09:28:20|419.39|415.39|419.95|415.95|420.03|416.03|419.38|415.38|27
1611912510000|2021-01-29 09:28:30|420.08|416.08|420.57|416.57|420.57|416.57|419.59|415.59|21
1611912520000|2021-01-29 09:28:40|420.64|416.64|420.04|416.04|420.8|416.8|420.04|416.04|25
1611912530000|2021-01-29 09:28:50|420|416|420.23|416.23|420.33|416.33|419.46|415.46|26
1611912540000|2021-01-29 09:29:00|420.25|416.25|420.7|416.7|420.96|416.96|419.64|415.64|24
1611912550000|2021-01-29 09:29:10|420.71|416.71|420.91|416.91|420.99|416.99|420.68|416.68|25
1611912560000|2021-01-29 09:29:20|421.06|417.06|420.87|416.87|421.19|417.19|420.87|416.87|19
1611912570000|2021-01-29 09:29:30|420.94|416.94|421.15|417.15|421.25|417.25|420.87|416.87|24
1611912580000|2021-01-29 09:29:40|421.14|417.14|421.07|417.07|421.32|417.32|420.87|416.87|19
1611912590000|2021-01-29 09:29:50|420.86|416.86|421.72|417.72|421.72|417.72|420.86|416.86|20
1611912600000|2021-01-29 09:30:00|421.61|417.61|421.9|417.9|422.31|418.31|421.6|417.6|13
1611912610000|2021-01-29 09:30:10|421.59|417.59|421.59|417.59|422.09|418.09|421.59|417.59|16
1611912620000|2021-01-29 09:30:20|421.79|417.79|421.75|417.75|422.02|418.02|421.59|417.59|22
1611912630000|2021-01-29 09:30:30|421.81|417.81|421.91|417.91|422.08|418.08|421.56|417.56|20
1611912640000|2021-01-29 09:30:40|421.92|417.92|421.91|417.91|421.92|417.92|421.56|417.56|22
1611912650000|2021-01-29 09:30:50|421.92|417.92|421.4|417.4|421.92|417.92|421.28|417.28|24
1611912660000|2021-01-29 09:31:00|421.41|417.41|421.31|417.31|421.55|417.55|421.31|417.31|23
1611912670000|2021-01-29 09:31:10|421.29|417.29|421.27|417.27|421.34|417.34|421.08|417.08|19
1611912680000|2021-01-29 09:31:20|421.21|417.21|421.46|417.46|421.59|417.59|420.73|416.73|27
1611912690000|2021-01-29 09:31:30|421.54|417.54|421.47|417.47|421.67|417.67|421.25|417.25|22
1611912700000|2021-01-29 09:31:40|421.51|417.51|421.61|417.61|421.64|417.64|420.75|416.75|22
1611912710000|2021-01-29 09:31:50|421.62|417.62|421.75|417.75|421.75|417.75|420.74|416.74|21
1611912720000|2021-01-29 09:32:00|421.56|417.56|420.81|416.81|421.79|417.79|420.81|416.81|22
1611912730000|2021-01-29 09:32:10|421.67|417.67|422.16|418.16|422.16|418.16|420.79|416.79|21
1611912740000|2021-01-29 09:32:20|422.13|418.13|422.14|418.14|422.14|418.14|421.7|417.7|19
1611912750000|2021-01-29 09:32:30|422.31|418.31|422.17|418.17|422.45|418.45|421.98|417.98|18
1611912760000|2021-01-29 09:32:40|422.18|418.18|422.17|418.17|422.45|418.45|421.98|417.98|25
1611912770000|2021-01-29 09:32:50|422.28|418.28|422.93|418.93|422.93|418.93|421.94|417.94|27
1611912780000|2021-01-29 09:33:00|422.94|418.94|422.8|418.8|423|419|422.6|418.6|29
1611912790000|2021-01-29 09:33:10|422.71|418.71|422.78|418.78|422.97|418.97|422.71|418.71|20
1611912800000|2021-01-29 09:33:20|422.77|418.77|423.04|419.04|423.39|419.39|422.76|418.76|22
1611912810000|2021-01-29 09:33:30|423.13|419.13|423.68|419.68|423.69|419.69|423.13|419.13|18
1611912820000|2021-01-29 09:33:40|423.7|419.7|423.68|419.68|424.14|420.14|423.68|419.68|21
1611912830000|2021-01-29 09:33:50|423.6|419.6|423.57|419.57|423.74|419.74|423.47|419.47|20
1611912840000|2021-01-29 09:34:00|423.55|419.55|423.62|419.62|423.66|419.66|423.21|419.21|26
1611912850000|2021-01-29 09:34:10|423.48|419.48|423.68|419.68|423.69|419.69|423.34|419.34|23
1611912860000|2021-01-29 09:34:20|423.57|419.57|424.05|420.05|424.15|420.15|423.51|419.51|24
1611912870000|2021-01-29 09:34:30|424.13|420.13|423.89|419.89|424.15|420.15|423.88|419.88|21
1611912880000|2021-01-29 09:34:40|423.86|419.86|423.38|419.38|423.86|419.86|422.78|418.78|27
1611912890000|2021-01-29 09:34:50|423.24|419.24|423.96|419.96|424.03|420.03|423.24|419.24|27
1611912900000|2021-01-29 09:35:00|424.06|420.06|424.13|420.13|424.19|420.19|423.77|419.77|19
1611912910000|2021-01-29 09:35:10|423.96|419.96|423.99|419.99|424.11|420.11|423.91|419.91|24
1611912920000|2021-01-29 09:35:20|423.98|419.98|424.27|420.27|424.29|420.29|423.71|419.71|19
1611912930000|2021-01-29 09:35:30|424.2|420.2|424.19|420.19|424.22|420.22|423.72|419.72|22
1611912940000|2021-01-29 09:35:40|424|420|424.32|420.32|424.32|420.32|423.97|419.97|22
1611912950000|2021-01-29 09:35:50|424.47|420.47|424.65|420.65|424.65|420.65|424.2|420.2|24
1611912960000|2021-01-29 09:36:00|424.68|420.68|424.18|420.18|424.69|420.69|424.18|420.18|28
1611912970000|2021-01-29 09:36:10|424.17|420.17|424.31|420.31|424.47|420.47|424.14|420.14|23
1611912980000|2021-01-29 09:36:20|424.3|420.3|424.28|420.28|424.41|420.41|424.18|420.18|20
1611912990000|2021-01-29 09:36:30|424.29|420.29|424.33|420.33|424.48|420.48|424.02|420.02|23
1611913000000|2021-01-29 09:36:40|424.34|420.34|424.87|420.87|424.96|420.96|424.22|420.22|24
1611913010000|2021-01-29 09:36:50|424.89|420.89|424.72|420.72|424.89|420.89|424.61|420.61|22
1611913020000|2021-01-29 09:37:00|424.71|420.71|424.62|420.62|424.86|420.86|424.31|420.31|23
1611913030000|2021-01-29 09:37:10|424.74|420.74|424.91|420.91|424.91|420.91|424.23|420.23|23
1611913040000|2021-01-29 09:37:20|424.96|420.96|424.92|420.92|425.12|421.12|424.82|420.82|26
1611913050000|2021-01-29 09:37:30|424.55|420.55|424.84|420.84|425.03|421.03|424.45|420.45|19
1611913060000|2021-01-29 09:37:40|424.92|420.92|426.26|422.26|426.26|422.26|424.23|420.23|24
1611913070000|2021-01-29 09:37:50|426.25|422.25|426.08|422.08|426.25|422.25|426.08|422.08|21
1611913080000|2021-01-29 09:38:00|426|422|425.51|421.51|426|422|425.16|421.16|26
1611913090000|2021-01-29 09:38:10|425.56|421.56|426.25|422.25|426.25|422.25|425.56|421.56|21
1611913100000|2021-01-29 09:38:20|426.32|422.32|426.38|422.38|426.44|422.44|425.9|421.9|21
1611913110000|2021-01-29 09:38:30|426.35|422.35|426.13|422.13|426.36|422.36|425.96|421.96|24
1611913120000|2021-01-29 09:38:40|426.14|422.14|426.2|422.2|426.32|422.32|426.14|422.14|13
1611913130000|2021-01-29 09:38:50|426.37|422.37|426.39|422.39|426.9|422.9|426.37|422.37|19
1611913140000|2021-01-29 09:39:00|426.38|422.38|426.21|422.21|426.39|422.39|425.68|421.68|24
1611913150000|2021-01-29 09:39:10|426.05|422.05|426.15|422.15|426.43|422.43|425.86|421.86|23
1611913160000|2021-01-29 09:39:20|426.2|422.2|426.52|422.52|426.55|422.55|426.2|422.2|16
1611913170000|2021-01-29 09:39:30|426.51|422.51|426.2|422.2|426.51|422.51|425.82|421.82|17
1611913180000|2021-01-29 09:39:40|426.28|422.28|426.34|422.34|426.34|422.34|425.82|421.82|14
1611913190000|2021-01-29 09:39:50|426.43|422.43|426.37|422.37|426.46|422.46|426.34|422.34|8
1611913200000|2021-01-29 09:40:00|426.42|422.42|426.2|422.2|426.5|422.5|425.75|421.75|11
1611913210000|2021-01-29 09:40:10|426.24|422.24|426.07|422.07|426.36|422.36|425.72|421.72|17
1611913220000|2021-01-29 09:40:20|426.05|422.05|425.83|421.83|426.32|422.32|425.67|421.67|21
1611913230000|2021-01-29 09:40:30|425.81|421.81|426.28|422.28|426.29|422.29|425.78|421.78|15
1611913240000|2021-01-29 09:40:40|426.25|422.25|426.82|422.82|426.89|422.89|426.25|422.25|19
1611913250000|2021-01-29 09:40:50|426.85|422.85|426.8|422.8|427.04|423.04|426.75|422.75|19
1611913260000|2021-01-29 09:41:00|426.82|422.82|426.42|422.42|426.82|422.82|425.82|421.82|23
1611913270000|2021-01-29 09:41:10|426.63|422.63|426.71|422.71|426.81|422.81|426.55|422.55|15
1611913280000|2021-01-29 09:41:20|426.82|422.82|426.45|422.45|426.92|422.92|426.45|422.45|18
1611913290000|2021-01-29 09:41:30|426.19|422.19|426.55|422.55|426.55|422.55|426.19|422.19|16
1611913300000|2021-01-29 09:41:40|426.66|422.66|426.19|422.19|426.66|422.66|426.19|422.19|24
1611913310000|2021-01-29 09:41:50|426.24|422.24|425.96|421.96|426.27|422.27|425.93|421.93|21
1611913320000|2021-01-29 09:42:00|425.95|421.95|426|422|426.02|422.02|425.79|421.79|26
1611913330000|2021-01-29 09:42:10|426.01|422.01|425.95|421.95|426.01|422.01|425.9|421.9|17
1611913340000|2021-01-29 09:42:20|425.88|421.88|425.49|421.49|425.88|421.88|425.49|421.49|21
1611913350000|2021-01-29 09:42:30|425.63|421.63|425.2|421.2|425.83|421.83|425.14|421.14|24
1611913360000|2021-01-29 09:42:40|425.25|421.25|425.05|421.05|425.31|421.31|424.85|420.85|24
1611913370000|2021-01-29 09:42:50|425.11|421.11|424.49|420.49|425.45|421.45|424.44|420.44|22
1611913380000|2021-01-29 09:43:00|424.52|420.52|424.35|420.35|424.64|420.64|424.31|420.31|27
1611913390000|2021-01-29 09:43:10|424.37|420.37|423.93|419.93|424.39|420.39|423.93|419.93|24
1611913400000|2021-01-29 09:43:20|423.92|419.92|424.06|420.06|424.09|420.09|423.89|419.89|25
1611913410000|2021-01-29 09:43:30|424|420|424.03|420.03|424.14|420.14|423.9|419.9|22
1611913420000|2021-01-29 09:43:40|423.99|419.99|424.09|420.09|424.43|420.43|423.77|419.77|25
1611913430000|2021-01-29 09:43:50|424.22|420.22|423.99|419.99|424.22|420.22|423.95|419.95|26
1611913440000|2021-01-29 09:44:00|423.97|419.97|423.98|419.98|424.12|420.12|423.97|419.97|23
1611913450000|2021-01-29 09:44:10|423.92|419.92|423.8|419.8|424.04|420.04|423.34|419.34|27
1611913460000|2021-01-29 09:44:20|423.65|419.65|423.74|419.74|423.74|419.74|423.57|419.57|22
1611913470000|2021-01-29 09:44:30|423.76|419.76|423.72|419.72|423.82|419.82|423.7|419.7|20
1611913480000|2021-01-29 09:44:40|423.66|419.66|423.89|419.89|423.9|419.9|423.65|419.65|25
1611913490000|2021-01-29 09:44:50|423.84|419.84|423.47|419.47|423.88|419.88|423.46|419.46|24
1611913500000|2021-01-29 09:45:00|423.5|419.5|422.97|418.97|423.5|419.5|422.95|418.95|25
1611913510000|2021-01-29 09:45:10|422.94|418.94|422.98|418.98|423.01|419.01|422.83|418.83|27
1611913520000|2021-01-29 09:45:20|423|419|424.12|420.12|424.12|420.12|422.92|418.92|22
1611913530000|2021-01-29 09:45:30|424.14|420.14|424.51|420.51|425.09|421.09|424.14|420.14|28
1611913540000|2021-01-29 09:45:40|424.43|420.43|423.63|419.63|424.69|420.69|423.63|419.63|26
1611913550000|2021-01-29 09:45:50|423.66|419.66|424.09|420.09|424.09|420.09|423.24|419.24|25
1611913560000|2021-01-29 09:46:00|423.85|419.85|424.06|420.06|424.34|420.34|423.84|419.84|26
1611913570000|2021-01-29 09:46:10|424.66|420.66|425.38|421.38|425.58|421.58|424.29|420.29|25
1611913580000|2021-01-29 09:46:20|425.14|421.14|425.6|421.6|425.6|421.6|424.55|420.55|26
1611913590000|2021-01-29 09:46:30|425.42|421.42|425.26|421.26|425.51|421.51|425.21|421.21|25
1611913600000|2021-01-29 09:46:40|425.18|421.18|425.47|421.47|425.52|421.52|425.14|421.14|22
1611913610000|2021-01-29 09:46:50|425.46|421.46|425.63|421.63|425.63|421.63|425.34|421.34|25
1611913620000|2021-01-29 09:47:00|425.62|421.62|425.29|421.29|425.62|421.62|425.29|421.29|23
1611913630000|2021-01-29 09:47:10|425.32|421.32|425.45|421.45|425.55|421.55|425.23|421.23|26
1611913640000|2021-01-29 09:47:20|425.5|421.5|425.28|421.28|425.61|421.61|425.28|421.28|27
1611913650000|2021-01-29 09:47:30|425.23|421.23|425.85|421.85|426.08|422.08|425.23|421.23|23
1611913660000|2021-01-29 09:47:40|425.75|421.75|426|422|426.03|422.03|425.62|421.62|23
1611913670000|2021-01-29 09:47:50|426.25|422.25|426.05|422.05|426.27|422.27|425.88|421.88|29
1611913680000|2021-01-29 09:48:00|426|422|426.72|422.72|426.83|422.83|425.94|421.94|23
1611913690000|2021-01-29 09:48:10|426.73|422.73|427.18|423.18|427.18|423.18|426.55|422.55|22
1611913700000|2021-01-29 09:48:20|427.2|423.2|427.1|423.1|427.43|423.43|427|423|24
1611913710000|2021-01-29 09:48:30|427.11|423.11|427.39|423.39|427.54|423.54|427.1|423.1|23
1611913720000|2021-01-29 09:48:40|427.46|423.46|427.45|423.45|427.58|423.58|427.43|423.43|22
1611913730000|2021-01-29 09:48:50|427.43|423.43|427.62|423.62|427.62|423.62|427.32|423.32|18
1611913740000|2021-01-29 09:49:00|427.58|423.58|427.69|423.69|427.71|423.71|427.39|423.39|26
1611913750000|2021-01-29 09:49:10|427.68|423.68|428.09|424.09|428.16|424.16|427.65|423.65|21
1611913760000|2021-01-29 09:49:20|428.14|424.14|428.59|424.59|428.63|424.63|428.13|424.13|20
1611913770000|2021-01-29 09:49:30|428.6|424.6|428.68|424.68|428.7|424.7|428.55|424.55|18
1611913780000|2021-01-29 09:49:40|428.7|424.7|429.41|425.41|429.46|425.46|428.58|424.58|22
1611913790000|2021-01-29 09:49:50|429.43|425.43|429.56|425.56|429.65|425.65|429.35|425.35|18
1611913800000|2021-01-29 09:50:00|429.57|425.57|430.06|426.06|430.14|426.14|429.57|425.57|21
1611913810000|2021-01-29 09:50:10|430.1|426.1|430.9|426.9|430.9|426.9|430.1|426.1|22
1611913820000|2021-01-29 09:50:20|430.91|426.91|430.23|426.23|430.96|426.96|430.23|426.23|24
1611913830000|2021-01-29 09:50:30|430.26|426.26|429.09|425.09|430.28|426.28|429.09|425.09|26
1611913840000|2021-01-29 09:50:40|429.23|425.23|429.54|425.54|429.66|425.66|428.91|424.91|25
1611913850000|2021-01-29 09:50:50|429.08|425.08|430.03|426.03|430.57|426.57|429.08|425.08|28
1611913860000|2021-01-29 09:51:00|430|426|430.68|426.68|430.85|426.85|429.96|425.96|25
1611913870000|2021-01-29 09:51:10|430.54|426.54|428.95|424.95|430.54|426.54|428.95|424.95|28
1611913880000|2021-01-29 09:51:20|428.77|424.77|428.5|424.5|428.77|424.77|428.35|424.35|22
1611913890000|2021-01-29 09:51:30|428.42|424.42|428.62|424.62|428.62|424.62|428.08|424.08|24
1611913900000|2021-01-29 09:51:40|428.66|424.66|429.33|425.33|429.38|425.38|428.66|424.66|27
1611913910000|2021-01-29 09:51:50|429.3|425.3|429.49|425.49|429.62|425.62|429.29|425.29|26
1611913920000|2021-01-29 09:52:00|429.55|425.55|429.8|425.8|429.8|425.8|429.45|425.45|18
1611913930000|2021-01-29 09:52:10|429.79|425.79|430.26|426.26|430.33|426.33|429.55|425.55|24
1611913940000|2021-01-29 09:52:20|430.27|426.27|430.56|426.56|430.57|426.57|430.19|426.19|21
1611913950000|2021-01-29 09:52:30|430.49|426.49|431.55|427.55|431.67|427.67|430.49|426.49|25
1611913960000|2021-01-29 09:52:40|431.4|427.4|429.91|425.91|431.52|427.52|429.91|425.91|26
1611913970000|2021-01-29 09:52:50|429.87|425.87|430.63|426.63|430.7|426.7|429.85|425.85|23
1611913980000|2021-01-29 09:53:00|430.77|426.77|429.73|425.73|430.77|426.77|429.73|425.73|22
1611913990000|2021-01-29 09:53:10|429.74|425.74|429.61|425.61|429.99|425.99|429.55|425.55|20
1611914000000|2021-01-29 09:53:20|429.62|425.62|428.36|424.36|429.62|425.62|428.36|424.36|19
1611914010000|2021-01-29 09:53:30|428.33|424.33|427.99|423.99|428.46|424.46|427.99|423.99|22
1611914020000|2021-01-29 09:53:40|427.95|423.95|428.21|424.21|428.21|424.21|427.87|423.87|25
1611914030000|2021-01-29 09:53:50|428.22|424.22|428.43|424.43|428.46|424.46|428.1|424.1|23
1611914040000|2021-01-29 09:54:00|428.44|424.44|429.09|425.09|429.09|425.09|428.42|424.42|20
1611914050000|2021-01-29 09:54:10|429.1|425.1|428.71|424.71|429.31|425.31|428.71|424.71|22
1611914060000|2021-01-29 09:54:20|428.75|424.75|428.39|424.39|428.89|424.89|428.19|424.19|27
1611914070000|2021-01-29 09:54:30|428.38|424.38|427.97|423.97|428.38|424.38|427.97|423.97|23
1611914080000|2021-01-29 09:54:40|427.98|423.98|427.96|423.96|428.13|424.13|427.95|423.95|24
1611914090000|2021-01-29 09:54:50|427.93|423.93|427.35|423.35|427.93|423.93|427.35|423.35|21
1611914100000|2021-01-29 09:55:00|427.27|423.27|427.43|423.43|427.47|423.47|427.18|423.18|26
1611914110000|2021-01-29 09:55:10|427.42|423.42|426.76|422.76|427.46|423.46|426.76|422.76|24
1611914120000|2021-01-29 09:55:20|426.69|422.69|426.85|422.85|426.85|422.85|426.5|422.5|23
1611914130000|2021-01-29 09:55:30|426.83|422.83|426.52|422.52|426.83|422.83|426.52|422.52|24
1611914140000|2021-01-29 09:55:40|426.51|422.51|426.78|422.78|426.78|422.78|426.18|422.18|22
1611914150000|2021-01-29 09:55:50|426.74|422.74|426.28|422.28|426.87|422.87|426.26|422.26|26
1611914160000|2021-01-29 09:56:00|426.33|422.33|426.8|422.8|426.8|422.8|426.28|422.28|19
1611914170000|2021-01-29 09:56:10|426.83|422.83|427.32|423.32|427.38|423.38|426.83|422.83|21
1611914180000|2021-01-29 09:56:20|427.41|423.41|428.03|424.03|428.03|424.03|427.41|423.41|21
1611914190000|2021-01-29 09:56:30|428.42|424.42|428.35|424.35|428.86|424.86|428.29|424.29|27
1611914200000|2021-01-29 09:56:40|428.3|424.3|428.61|424.61|428.7|424.7|428.19|424.19|23
1611914210000|2021-01-29 09:56:50|428.69|424.69|428.6|424.6|428.75|424.75|428.4|424.4|23
1611914220000|2021-01-29 09:57:00|428.7|424.7|428.8|424.8|428.81|424.81|428.6|424.6|19
1611914230000|2021-01-29 09:57:10|428.72|424.72|429.14|425.14|429.14|425.14|428.72|424.72|18
1611914240000|2021-01-29 09:57:20|429.08|425.08|429.03|425.03|429.2|425.2|428.99|424.99|17
1611914250000|2021-01-29 09:57:30|429.02|425.02|427.69|423.69|429.05|425.05|427.64|423.64|25
1611914260000|2021-01-29 09:57:40|427.84|423.84|428.1|424.1|428.27|424.27|427.68|423.68|25
1611914270000|2021-01-29 09:57:50|427.86|423.86|427.7|423.7|427.86|423.86|427.68|423.68|23
1611914280000|2021-01-29 09:58:00|427.69|423.69|428.11|424.11|428.24|424.24|427.68|423.68|24
1611914290000|2021-01-29 09:58:10|428.17|424.17|428.06|424.06|428.51|424.51|428.06|424.06|25
1611914300000|2021-01-29 09:58:20|428.04|424.04|428.17|424.17|428.39|424.39|427.88|423.88|24
1611914310000|2021-01-29 09:58:30|428.28|424.28|428.15|424.15|428.31|424.31|428.06|424.06|21
1611914320000|2021-01-29 09:58:40|428.12|424.12|428.16|424.16|428.2|424.2|428.03|424.03|20
1611914330000|2021-01-29 09:58:50|428.15|424.15|428.09|424.09|428.27|424.27|428.06|424.06|24
1611914340000|2021-01-29 09:59:00|428.06|424.06|427.82|423.82|428.11|424.11|427.78|423.78|21
1611914350000|2021-01-29 09:59:10|427.8|423.8|427.42|423.42|427.83|423.83|427.41|423.41|21
1611914360000|2021-01-29 09:59:20|427.43|423.43|426.76|422.76|427.44|423.44|426.72|422.72|24
1611914370000|2021-01-29 09:59:30|426.82|422.82|428|424|428|424|426.82|422.82|23
1611914380000|2021-01-29 09:59:40|427.98|423.98|428.09|424.09|428.1|424.1|427.98|423.98|22
1611914390000|2021-01-29 09:59:50|428.08|424.08|427.74|423.74|428.09|424.09|427.74|423.74|13
1611914400000|2021-01-29 10:00:00|427.73|423.73|427.93|423.93|427.95|423.95|427.7|423.7|17
1611914410000|2021-01-29 10:00:10|427.9|423.9|427.9|423.9|427.95|423.95|427.89|423.89|16
1611914420000|2021-01-29 10:00:20|427.91|423.91|427.97|423.97|427.97|423.97|427.91|423.91|16
1611914430000|2021-01-29 10:00:30|427.99|423.99|428.04|424.04|428.05|424.05|427.96|423.96|17
1611914440000|2021-01-29 10:00:40|428.22|424.22|428.39|424.39|428.45|424.45|428.22|424.22|16
1611914450000|2021-01-29 10:00:50|428.41|424.41|428.45|424.45|428.49|424.49|428.36|424.36|21
1611914460000|2021-01-29 10:01:00|428.46|424.46|427.76|423.76|428.48|424.48|427.75|423.75|24
1611914470000|2021-01-29 10:01:10|427.96|423.96|427.46|423.46|427.96|423.96|427.46|423.46|16
1611914480000|2021-01-29 10:01:20|427.47|423.47|426.82|422.82|427.48|423.48|426.76|422.76|21
1611914490000|2021-01-29 10:01:30|426.81|422.81|426.42|422.42|426.81|422.81|426.42|422.42|17
1611914500000|2021-01-29 10:01:40|426.41|422.41|425.74|421.74|426.54|422.54|425.66|421.66|24
1611914510000|2021-01-29 10:01:50|425.7|421.7|425.68|421.68|425.7|421.7|425.18|421.18|26
1611914520000|2021-01-29 10:02:00|425.72|421.72|426.9|422.9|426.9|422.9|425.71|421.71|27
1611914530000|2021-01-29 10:02:10|427.09|423.09|426.17|422.17|427.13|423.13|426.17|422.17|26
1611914540000|2021-01-29 10:02:20|426.15|422.15|425.79|421.79|426.37|422.37|425.79|421.79|23
1611914550000|2021-01-29 10:02:30|425.75|421.75|425.77|421.77|425.93|421.93|425.71|421.71|23
1611914560000|2021-01-29 10:02:40|425.8|421.8|425.26|421.26|425.8|421.8|425.26|421.26|18
1611914570000|2021-01-29 10:02:50|425.24|421.24|425.7|421.7|425.78|421.78|425.12|421.12|26
1611914580000|2021-01-29 10:03:00|426.26|422.26|425.76|421.76|426.28|422.28|425.76|421.76|26
1611914590000|2021-01-29 10:03:10|425.75|421.75|426.56|422.56|426.56|422.56|425.71|421.71|27
1611914600000|2021-01-29 10:03:20|426.77|422.77|426.3|422.3|426.77|422.77|426.3|422.3|20
1611914610000|2021-01-29 10:03:30|426.29|422.29|426.06|422.06|426.44|422.44|426.06|422.06|19
1611914620000|2021-01-29 10:03:40|426.09|422.09|425.86|421.86|426.12|422.12|425.85|421.85|26
1611914630000|2021-01-29 10:03:50|425.87|421.87|426.08|422.08|426.08|422.08|425.87|421.87|23
1611914640000|2021-01-29 10:04:00|426.09|422.09|425.88|421.88|426.29|422.29|425.75|421.75|24
1611914650000|2021-01-29 10:04:10|425.75|421.75|424.93|420.93|425.79|421.79|424.9|420.9|25
1611914660000|2021-01-29 10:04:20|424.92|420.92|425.81|421.81|425.81|421.81|424.84|420.84|21
1611914670000|2021-01-29 10:04:30|425.77|421.77|425.71|421.71|425.77|421.77|425.61|421.61|20
1611914680000|2021-01-29 10:04:40|425.84|421.84|424.95|420.95|425.84|421.84|424.73|420.73|23
1611914690000|2021-01-29 10:04:50|425|421|425.35|421.35|425.38|421.38|425|421|21
1611914700000|2021-01-29 10:05:00|425.34|421.34|424.83|420.83|425.35|421.35|424.79|420.79|24
1611914710000|2021-01-29 10:05:10|424.82|420.82|424.96|420.96|424.96|420.96|424.79|420.79|21
1611914720000|2021-01-29 10:05:20|424.95|420.95|425.29|421.29|425.29|421.29|424.9|420.9|22
1611914730000|2021-01-29 10:05:30|425.27|421.27|425.18|421.18|425.29|421.29|425.15|421.15|17
1611914740000|2021-01-29 10:05:40|425.16|421.16|425.04|421.04|425.22|421.22|425.04|421.04|21
1611914750000|2021-01-29 10:05:50|425.03|421.03|425.36|421.36|425.53|421.53|425.03|421.03|24
1611914760000|2021-01-29 10:06:00|425.32|421.32|425.05|421.05|425.33|421.33|424.98|420.98|22
1611914770000|2021-01-29 10:06:10|425.04|421.04|425.07|421.07|425.11|421.11|425|421|25
1611914780000|2021-01-29 10:06:20|425.04|421.04|424.74|420.74|425.04|421.04|424.54|420.54|22
1611914790000|2021-01-29 10:06:30|424.73|420.73|424.99|420.99|424.99|420.99|424.72|420.72|20
1611914800000|2021-01-29 10:06:40|424.93|420.93|424.7|420.7|425.09|421.09|424.7|420.7|16
1611914810000|2021-01-29 10:06:50|424.71|420.71|424.91|420.91|424.92|420.92|424.71|420.71|14
1611914820000|2021-01-29 10:07:00|424.92|420.92|424.96|420.96|425.05|421.05|424.86|420.86|23
1611914830000|2021-01-29 10:07:10|424.97|420.97|424.35|420.35|424.98|420.98|424.35|420.35|26
1611914840000|2021-01-29 10:07:20|424.3|420.3|424.07|420.07|424.3|420.3|423.92|419.92|27
1611914850000|2021-01-29 10:07:30|424.08|420.08|424.1|420.1|424.24|420.24|424.01|420.01|26
1611914860000|2021-01-29 10:07:40|424.08|420.08|423.93|419.93|424.17|420.17|423.93|419.93|26
1611914870000|2021-01-29 10:07:50|423.95|419.95|424.07|420.07|424.31|420.31|423.95|419.95|25
1611914880000|2021-01-29 10:08:00|424.08|420.08|424.02|420.02|424.11|420.11|424.02|420.02|22
1611914890000|2021-01-29 10:08:10|424.01|420.01|423.58|419.58|424.02|420.02|423.58|419.58|25
1611914900000|2021-01-29 10:08:20|423.54|419.54|423.38|419.38|423.63|419.63|423.22|419.22|24
1611914910000|2021-01-29 10:08:30|423.32|419.32|423.98|419.98|423.98|419.98|423.32|419.32|24
1611914920000|2021-01-29 10:08:40|423.99|419.99|423.82|419.82|424.01|420.01|423.79|419.79|22
1611914930000|2021-01-29 10:08:50|423.84|419.84|423.37|419.37|423.85|419.85|423.26|419.26|25
1611914940000|2021-01-29 10:09:00|423.36|419.36|423.08|419.08|423.76|419.76|423.08|419.08|26
1611914950000|2021-01-29 10:09:10|423.06|419.06|422.3|418.3|423.06|419.06|422.3|418.3|20
1611914960000|2021-01-29 10:09:20|422.29|418.29|422.27|418.27|422.47|418.47|422.16|418.16|24
1611914970000|2021-01-29 10:09:30|422.24|418.24|422.21|418.21|422.31|418.31|422.14|418.14|23
1611914980000|2021-01-29 10:09:40|422.23|418.23|422.24|418.24|422.37|418.37|422.14|418.14|24
1611914990000|2021-01-29 10:09:50|422.04|418.04|421.07|417.07|422.04|418.04|420.99|416.99|25
1611915000000|2021-01-29 10:10:00|421.08|417.08|421.76|417.76|421.82|417.82|421.08|417.08|23
1611915010000|2021-01-29 10:10:10|421.77|417.77|422|418|422|418|421.7|417.7|25
1611915020000|2021-01-29 10:10:20|421.95|417.95|422.88|418.88|422.88|418.88|421.95|417.95|24
1611915030000|2021-01-29 10:10:30|422.89|418.89|422.05|418.05|422.89|418.89|422.03|418.03|25
1611915040000|2021-01-29 10:10:40|422.07|418.07|421.84|417.84|422.16|418.16|421.83|417.83|31
1611915050000|2021-01-29 10:10:50|421.83|417.83|421.81|417.81|421.86|417.86|421.77|417.77|27
1611915060000|2021-01-29 10:11:00|421.82|417.82|422.23|418.23|422.23|418.23|421.82|417.82|27
1611915070000|2021-01-29 10:11:10|422.24|418.24|422.2|418.2|422.43|418.43|422.09|418.09|36
1611915080000|2021-01-29 10:11:20|422.19|418.19|421.93|417.93|422.19|418.19|421.92|417.92|19
1611915090000|2021-01-29 10:11:30|421.97|417.97|421.86|417.86|421.98|417.98|421.68|417.68|26
1611915100000|2021-01-29 10:11:40|421.94|417.94|422.15|418.15|422.2|418.2|421.91|417.91|29
1611915110000|2021-01-29 10:11:50|422.17|418.17|421.9|417.9|422.17|418.17|421.9|417.9|33
1611915120000|2021-01-29 10:12:00|421.86|417.86|421.64|417.64|421.88|417.88|421.53|417.53|28
1611915130000|2021-01-29 10:12:10|421.68|417.68|422|418|422.03|418.03|421.68|417.68|31
1611915140000|2021-01-29 10:12:20|421.93|417.93|421.89|417.89|422.01|418.01|421.89|417.89|24
1611915150000|2021-01-29 10:12:30|421.87|417.87|421.97|417.97|421.97|417.97|421.87|417.87|21
1611915160000|2021-01-29 10:12:40|421.92|417.92|421.75|417.75|422.01|418.01|421.75|417.75|29
1611915170000|2021-01-29 10:12:50|421.76|417.76|421.33|417.33|421.86|417.86|421.33|417.33|34
1611915180000|2021-01-29 10:13:00|421.37|417.37|421.31|417.31|421.42|417.42|421.31|417.31|20
1611915190000|2021-01-29 10:13:10|421.33|417.33|421.95|417.95|421.95|417.95|421.33|417.33|31
1611915200000|2021-01-29 10:13:20|421.94|417.94|421.71|417.71|422|418|421.64|417.64|34
1611915210000|2021-01-29 10:13:30|421.7|417.7|421.59|417.59|421.77|417.77|421.59|417.59|32
1611915220000|2021-01-29 10:13:40|421.58|417.58|421.44|417.44|421.61|417.61|421.35|417.35|36
1611915230000|2021-01-29 10:13:50|421.46|417.46|421.53|417.53|421.73|417.73|421.38|417.38|27
1611915240000|2021-01-29 10:14:00|421.52|417.52|421.39|417.39|421.65|417.65|421.31|417.31|27
1611915250000|2021-01-29 10:14:10|421.36|417.36|421.51|417.51|421.58|417.58|421.36|417.36|33
1611915260000|2021-01-29 10:14:20|421.52|417.52|421.56|417.56|421.63|417.63|421.49|417.49|29
1611915270000|2021-01-29 10:14:30|421.57|417.57|421.67|417.67|421.79|417.79|421.55|417.55|31
1611915280000|2021-01-29 10:14:40|421.68|417.68|421.86|417.86|421.87|417.87|421.66|417.66|27
1611915290000|2021-01-29 10:14:50|421.85|417.85|421.75|417.75|421.91|417.91|421.74|417.74|25
1611915300000|2021-01-29 10:15:00|421.78|417.78|421.47|417.47|421.78|417.78|421.3|417.3|28
1611915310000|2021-01-29 10:15:10|421.48|417.48|421.69|417.69|421.72|417.72|421.45|417.45|33
1611915320000|2021-01-29 10:15:20|421.72|417.72|421.86|417.86|421.89|417.89|421.65|417.65|27
1611915330000|2021-01-29 10:15:30|421.84|417.84|421.79|417.79|421.95|417.95|421.71|417.71|35
1611915340000|2021-01-29 10:15:40|421.75|417.75|421.79|417.79|421.86|417.86|421.73|417.73|33
1611915350000|2021-01-29 10:15:50|421.75|417.75|421.7|417.7|421.88|417.88|421.63|417.63|32
1611915360000|2021-01-29 10:16:00|421.75|417.75|421.65|417.65|421.75|417.75|421.65|417.65|22
1611915370000|2021-01-29 10:16:10|421.62|417.62|421.42|417.42|421.63|417.63|421.38|417.38|25
1611915380000|2021-01-29 10:16:20|421.45|417.45|421.13|417.13|421.46|417.46|421.13|417.13|30
1611915390000|2021-01-29 10:16:30|421.22|417.22|420.81|416.81|421.22|417.22|420.74|416.74|28
1611915400000|2021-01-29 10:16:40|420.8|416.8|420.81|416.81|420.83|416.83|420.72|416.72|25
1611915410000|2021-01-29 10:16:50|420.84|416.84|420.83|416.83|421.3|417.3|420.77|416.77|29
1611915420000|2021-01-29 10:17:00|420.85|416.85|420.47|416.47|420.85|416.85|420.47|416.47|29
1611915430000|2021-01-29 10:17:10|420.5|416.5|420.11|416.11|420.5|416.5|420.09|416.09|16
1611915440000|2021-01-29 10:17:20|420.1|416.1|420.05|416.05|420.1|416.1|419.64|415.64|23
1611915450000|2021-01-29 10:17:30|420.06|416.06|420.03|416.03|420.29|416.29|419.88|415.88|30
1611915460000|2021-01-29 10:17:40|420.1|416.1|419.99|415.99|420.1|416.1|419.86|415.86|29
1611915470000|2021-01-29 10:17:50|420.03|416.03|418.5|414.5|420.03|416.03|418.5|414.5|34
1611915480000|2021-01-29 10:18:00|418.49|414.49|418.58|414.58|418.85|414.85|418.08|414.08|33
1611915490000|2021-01-29 10:18:10|418.5|414.5|418.39|414.39|418.68|414.68|418.39|414.39|31
1611915500000|2021-01-29 10:18:20|418.41|414.41|418.49|414.49|418.53|414.53|418.4|414.4|29
1611915510000|2021-01-29 10:18:30|418.44|414.44|418.44|414.44|418.62|414.62|418.38|414.38|29
1611915520000|2021-01-29 10:18:40|418.47|414.47|418.93|414.93|418.95|414.95|418.4|414.4|28
1611915530000|2021-01-29 10:18:50|418.96|414.96|419.14|415.14|419.16|415.16|418.83|414.83|30
1611915540000|2021-01-29 10:19:00|419.13|415.13|419.13|415.13|419.23|415.23|419.03|415.03|31
1611915550000|2021-01-29 10:19:10|419.12|415.12|419.24|415.24|419.28|415.28|419.12|415.12|25
1611915560000|2021-01-29 10:19:20|419.32|415.32|419.5|415.5|419.54|415.54|419.29|415.29|28
1611915570000|2021-01-29 10:19:30|419.49|415.49|419.61|415.61|419.61|415.61|419.49|415.49|20
1611915580000|2021-01-29 10:19:40|419.56|415.56|419.62|415.62|419.75|415.75|419.53|415.53|18
1611915590000|2021-01-29 10:19:50|419.64|415.64|419.61|415.61|419.64|415.64|419.55|415.55|30
1611915600000|2021-01-29 10:20:00|419.55|415.55|419.3|415.3|419.61|415.61|419.1|415.1|31
1611915610000|2021-01-29 10:20:10|419.33|415.33|419.54|415.54|419.58|415.58|419.31|415.31|32
1611915620000|2021-01-29 10:20:20|419.6|415.6|420.13|416.13|420.13|416.13|419.56|415.56|30
1611915630000|2021-01-29 10:20:30|420.09|416.09|420.82|416.82|420.82|416.82|420.09|416.09|30
1611915640000|2021-01-29 10:20:40|420.95|416.95|420.74|416.74|420.95|416.95|420.64|416.64|32
1611915650000|2021-01-29 10:20:50|420.71|416.71|420.57|416.57|420.82|416.82|420.54|416.54|31
1611915660000|2021-01-29 10:21:00|420.59|416.59|420.75|416.75|420.75|416.75|420.54|416.54|33
1611915670000|2021-01-29 10:21:10|420.78|416.78|420.59|416.59|420.84|416.84|420.59|416.59|28
1611915680000|2021-01-29 10:21:20|420.62|416.62|420.66|416.66|420.75|416.75|420.55|416.55|29
1611915690000|2021-01-29 10:21:30|420.68|416.68|420.75|416.75|420.76|416.76|420.63|416.63|30
1611915700000|2021-01-29 10:21:40|420.74|416.74|420.91|416.91|420.91|416.91|420.7|416.7|24
1611915710000|2021-01-29 10:21:50|420.9|416.9|421.24|417.24|421.32|417.32|420.9|416.9|32
1611915720000|2021-01-29 10:22:00|421.26|417.26|421.26|417.26|421.33|417.33|421.22|417.22|32
1611915730000|2021-01-29 10:22:10|421.24|417.24|420.63|416.63|421.24|417.24|420.63|416.63|33
1611915740000|2021-01-29 10:22:20|420.62|416.62|420.59|416.59|420.63|416.63|420.55|416.55|22
1611915750000|2021-01-29 10:22:30|420.61|416.61|420.48|416.48|420.68|416.68|420.34|416.34|27
1611915760000|2021-01-29 10:22:40|420.47|416.47|420.81|416.81|420.83|416.83|420.46|416.46|33
1611915770000|2021-01-29 10:22:50|420.82|416.82|420.98|416.98|421.06|417.06|420.82|416.82|32
1611915780000|2021-01-29 10:23:00|420.97|416.97|420.5|416.5|420.97|416.97|420.41|416.41|29
1611915790000|2021-01-29 10:23:10|420.54|416.54|420.34|416.34|420.56|416.56|420.34|416.34|28
1611915800000|2021-01-29 10:23:20|420.37|416.37|420.23|416.23|420.43|416.43|420.22|416.22|34
1611915810000|2021-01-29 10:23:30|420.25|416.25|420.15|416.15|420.33|416.33|420.15|416.15|28
1611915820000|2021-01-29 10:23:40|420.11|416.11|420.11|416.11|420.14|416.14|420.1|416.1|19
1611915830000|2021-01-29 10:23:50|420.1|416.1|420.13|416.13|420.15|416.15|419.91|415.91|34
1611915840000|2021-01-29 10:24:00|420.14|416.14|421.34|417.34|421.34|417.34|420.07|416.07|34
1611915850000|2021-01-29 10:24:10|421.38|417.38|421.26|417.26|421.41|417.41|421.22|417.22|25
1611915860000|2021-01-29 10:24:20|421.28|417.28|421.23|417.23|421.28|417.28|421.17|417.17|33
1611915870000|2021-01-29 10:24:30|421.22|417.22|421.18|417.18|421.24|417.24|421.06|417.06|28
1611915880000|2021-01-29 10:24:40|421.16|417.16|421.06|417.06|421.33|417.33|421.06|417.06|34
1611915890000|2021-01-29 10:24:50|421.05|417.05|421.11|417.11|421.17|417.17|420.91|416.91|28
1611915900000|2021-01-29 10:25:00|421.13|417.13|421.01|417.01|421.13|417.13|420.98|416.98|30
1611915910000|2021-01-29 10:25:10|421|417|420.24|416.24|421.02|417.02|420.24|416.24|32
1611915920000|2021-01-29 10:25:20|420.29|416.29|420.27|416.27|420.42|416.42|420.22|416.22|30
1611915930000|2021-01-29 10:25:30|420.26|416.26|420.35|416.35|420.42|416.42|420.25|416.25|16
1611915940000|2021-01-29 10:25:40|420.36|416.36|420.26|416.26|420.38|416.38|420.25|416.25|25
1611915950000|2021-01-29 10:25:50|420.32|416.32|419.83|415.83|420.32|416.32|419.83|415.83|20
1611915960000|2021-01-29 10:26:00|419.81|415.81|419.58|415.58|419.93|415.93|419.58|415.58|24
1611915970000|2021-01-29 10:26:10|419.56|415.56|419.06|415.06|419.57|415.57|419.06|415.06|28
1611915980000|2021-01-29 10:26:20|419.07|415.07|419.05|415.05|419.13|415.13|419.04|415.04|24
1611915990000|2021-01-29 10:26:30|419.1|415.1|418.79|414.79|419.1|415.1|418.77|414.77|29
1611916000000|2021-01-29 10:26:40|418.8|414.8|418.87|414.87|418.87|414.87|418.74|414.74|35
1611916010000|2021-01-29 10:26:50|418.79|414.79|419.05|415.05|419.05|415.05|418.78|414.78|28
1611916020000|2021-01-29 10:27:00|419.11|415.11|419.38|415.38|419.78|415.78|419.03|415.03|30
1611916030000|2021-01-29 10:27:10|419.37|415.37|418.87|414.87|419.37|415.37|418.78|414.78|32
1611916040000|2021-01-29 10:27:20|418.81|414.81|418.65|414.65|418.88|414.88|418.64|414.64|33
1611916050000|2021-01-29 10:27:30|418.64|414.64|418.76|414.76|418.84|414.84|418.64|414.64|31
1611916060000|2021-01-29 10:27:40|418.65|414.65|418.48|414.48|418.75|414.75|418.4|414.4|28
1611916070000|2021-01-29 10:27:50|418.46|414.46|418.3|414.3|418.61|414.61|418.27|414.27|22
1611916080000|2021-01-29 10:28:00|418.29|414.29|418.11|414.11|418.29|414.29|418.03|414.03|31
1611916090000|2021-01-29 10:28:10|418.12|414.12|417.71|413.71|418.12|414.12|417.71|413.71|25
1611916100000|2021-01-29 10:28:20|417.89|413.89|418.47|414.47|418.47|414.47|417.78|413.78|36
1611916110000|2021-01-29 10:28:30|418.45|414.45|417.93|413.93|418.52|414.52|417.93|413.93|30
1611916120000|2021-01-29 10:28:40|417.88|413.88|417.65|413.65|417.88|413.88|417.65|413.65|26
1611916130000|2021-01-29 10:28:50|417.69|413.69|417.48|413.48|417.69|413.69|417.18|413.18|29
1611916140000|2021-01-29 10:29:00|417.47|413.47|417.93|413.93|418.13|414.13|417.36|413.36|29
1611916150000|2021-01-29 10:29:10|417.88|413.88|417.37|413.37|417.94|413.94|417.34|413.34|26
1611916160000|2021-01-29 10:29:20|417.4|413.4|416.62|412.62|417.4|413.4|416.37|412.37|36
1611916170000|2021-01-29 10:29:30|416.65|412.65|417.18|413.18|417.18|413.18|416.56|412.56|35
1611916180000|2021-01-29 10:29:40|417.3|413.3|416.74|412.74|417.72|413.72|416.63|412.63|35
1611916190000|2021-01-29 10:29:50|416.69|412.69|417.05|413.05|417.06|413.06|416.6|412.6|25
1611916200000|2021-01-29 10:30:00|417.02|413.02|417.39|413.39|417.43|413.43|416.94|412.94|30
1611916210000|2021-01-29 10:30:10|417.45|413.45|418.07|414.07|418.3|414.3|417.45|413.45|34
1611916220000|2021-01-29 10:30:20|418.08|414.08|418.94|414.94|418.99|414.99|418.08|414.08|33
1611916230000|2021-01-29 10:30:30|419.27|415.27|419.55|415.55|419.55|415.55|419.27|415.27|20
1611916240000|2021-01-29 10:30:40|419.52|415.52|418.87|414.87|419.52|415.52|418.87|414.87|31
1611916250000|2021-01-29 10:30:50|418.85|414.85|418.93|414.93|418.97|414.97|418.5|414.5|36
1611916260000|2021-01-29 10:31:00|418.97|414.97|418.28|414.28|419.05|415.05|418.02|414.02|34
1611916270000|2021-01-29 10:31:10|418.32|414.32|418.45|414.45|418.55|414.55|417.74|413.74|27
1611916280000|2021-01-29 10:31:20|418.42|414.42|418.5|414.5|418.67|414.67|418.42|414.42|34
1611916290000|2021-01-29 10:31:30|418.48|414.48|418.03|414.03|418.48|414.48|417.95|413.95|34
1611916300000|2021-01-29 10:31:40|417.9|413.9|417.65|413.65|417.91|413.91|417.42|413.42|29
1611916310000|2021-01-29 10:31:50|417.64|413.64|418.24|414.24|418.24|414.24|417.47|413.47|31
1611916320000|2021-01-29 10:32:00|418.28|414.28|418.49|414.49|418.52|414.52|418.08|414.08|35
1611916330000|2021-01-29 10:32:10|418.44|414.44|419|415|419.12|415.12|418.44|414.44|25
1611916340000|2021-01-29 10:32:20|419.06|415.06|419.11|415.11|419.15|415.15|419|415|32
1611916350000|2021-01-29 10:32:30|419.1|415.1|419.09|415.09|419.16|415.16|418.99|414.99|31
1611916360000|2021-01-29 10:32:40|419.11|415.11|419.27|415.27|419.28|415.28|419.11|415.11|29
1611916370000|2021-01-29 10:32:50|419.26|415.26|419.22|415.22|419.37|415.37|419.14|415.14|26
1611916380000|2021-01-29 10:33:00|419.26|415.26|419.37|415.37|419.57|415.57|419.23|415.23|32
1611916390000|2021-01-29 10:33:10|419.45|415.45|420.03|416.03|420.15|416.15|419.35|415.35|28
1611916400000|2021-01-29 10:33:20|420.14|416.14|420.24|416.24|420.57|416.57|419.95|415.95|36
1611916410000|2021-01-29 10:33:30|420.32|416.32|420.51|416.51|420.54|416.54|420.3|416.3|31
1611916420000|2021-01-29 10:33:40|420.46|416.46|420.55|416.55|420.6|416.6|420.39|416.39|35
1611916430000|2021-01-29 10:33:50|420.71|416.71|420.59|416.59|420.99|416.99|420.59|416.59|32
1611916440000|2021-01-29 10:34:00|420.68|416.68|421.07|417.07|421.1|417.1|420.59|416.59|31
1611916450000|2021-01-29 10:34:10|421.08|417.08|420.83|416.83|421.11|417.11|420.69|416.69|32
1611916460000|2021-01-29 10:34:20|420.81|416.81|420.78|416.78|420.85|416.85|420.74|416.74|30
1611916470000|2021-01-29 10:34:30|420.77|416.77|420.99|416.99|421.13|417.13|420.73|416.73|21
1611916480000|2021-01-29 10:34:40|421.09|417.09|420.89|416.89|421.19|417.19|420.89|416.89|26
1611916490000|2021-01-29 10:34:50|421.04|417.04|420.71|416.71|421.08|417.08|420.71|416.71|33
1611916500000|2021-01-29 10:35:00|420.68|416.68|420.58|416.58|420.81|416.81|420.36|416.36|29
1611916510000|2021-01-29 10:35:10|420.63|416.63|420.52|416.52|421.02|417.02|420.52|416.52|35
1611916520000|2021-01-29 10:35:20|420.51|416.51|420.42|416.42|420.69|416.69|420.29|416.29|32
1611916530000|2021-01-29 10:35:30|420.41|416.41|420.26|416.26|420.43|416.43|420.24|416.24|30
1611916540000|2021-01-29 10:35:40|420.3|416.3|420.27|416.27|420.34|416.34|420.17|416.17|28
1611916550000|2021-01-29 10:35:50|420.28|416.28|420.36|416.36|420.45|416.45|420.23|416.23|16
1611916560000|2021-01-29 10:36:00|420.37|416.37|420.47|416.47|420.48|416.48|420.37|416.37|27
1611916570000|2021-01-29 10:36:10|420.4|416.4|419.91|415.91|420.47|416.47|419.91|415.91|22
1611916580000|2021-01-29 10:36:20|419.96|415.96|419.61|415.61|420.14|416.14|419.6|415.6|29
1611916590000|2021-01-29 10:36:30|419.67|415.67|420.53|416.53|420.55|416.55|419.56|415.56|36
1611916600000|2021-01-29 10:36:40|420.46|416.46|420.29|416.29|420.55|416.55|420.27|416.27|34
1611916610000|2021-01-29 10:36:50|420.31|416.31|420.35|416.35|420.39|416.39|420.23|416.23|30
1611916620000|2021-01-29 10:37:00|420.37|416.37|420.32|416.32|420.37|416.37|420.3|416.3|30
1611916630000|2021-01-29 10:37:10|420.34|416.34|420.34|416.34|420.39|416.39|420.3|416.3|31
1611916640000|2021-01-29 10:37:20|420.31|416.31|420.31|416.31|420.34|416.34|420.29|416.29|29
1611916650000|2021-01-29 10:37:30|420.33|416.33|420.32|416.32|420.34|416.34|420.29|416.29|27
1611916660000|2021-01-29 10:37:40|420.34|416.34|420.25|416.25|420.34|416.34|420.19|416.19|23
1611916670000|2021-01-29 10:37:50|420.26|416.26|420.6|416.6|420.64|416.64|420.17|416.17|29
1611916680000|2021-01-29 10:38:00|420.55|416.55|420.48|416.48|420.6|416.6|420.46|416.46|27
1611916690000|2021-01-29 10:38:10|420.47|416.47|420.49|416.49|420.57|416.57|420.41|416.41|33
1611916700000|2021-01-29 10:38:20|420.48|416.48|420.72|416.72|420.72|416.72|420.48|416.48|30
1611916710000|2021-01-29 10:38:30|420.71|416.71|420.7|416.7|420.8|416.8|420.7|416.7|27
1611916720000|2021-01-29 10:38:40|420.72|416.72|420.94|416.94|420.97|416.97|420.66|416.66|21
1611916730000|2021-01-29 10:38:50|420.98|416.98|420.83|416.83|421.02|417.02|420.75|416.75|30
1611916740000|2021-01-29 10:39:00|420.82|416.82|420.76|416.76|420.85|416.85|420.57|416.57|30
1611916750000|2021-01-29 10:39:10|420.83|416.83|420.72|416.72|420.91|416.91|420.65|416.65|27
1611916760000|2021-01-29 10:39:20|420.71|416.71|420.61|416.61|420.73|416.73|420.55|416.55|24
1611916770000|2021-01-29 10:39:30|420.6|416.6|420.63|416.63|420.64|416.64|420.6|416.6|8
1611916780000|2021-01-29 10:39:40|420.66|416.66|420.76|416.76|420.77|416.77|420.66|416.66|15
1611916790000|2021-01-29 10:39:50|420.75|416.75|420.9|416.9|420.9|416.9|420.75|416.75|15
1611916800000|2021-01-29 10:40:00|420.91|416.91|420.91|416.91|421|417|420.86|416.86|17
1611916810000|2021-01-29 10:40:10|421.16|417.16|421.33|417.33|421.33|417.33|421.13|417.13|17
1611916820000|2021-01-29 10:40:20|421.32|417.32|421.26|417.26|421.34|417.34|421.17|417.17|29
1611916830000|2021-01-29 10:40:30|421.27|417.27|421.2|417.2|421.28|417.28|421.11|417.11|28
1611916840000|2021-01-29 10:40:40|421.24|417.24|420.97|416.97|421.24|417.24|420.81|416.81|24
1611916850000|2021-01-29 10:40:50|420.98|416.98|421.13|417.13|421.13|417.13|420.98|416.98|24
1611916860000|2021-01-29 10:41:00|421.11|417.11|421.17|417.17|421.24|417.24|421.11|417.11|16
1611916870000|2021-01-29 10:41:10|421.16|417.16|421.31|417.31|421.31|417.31|421.13|417.13|17
1611916880000|2021-01-29 10:41:20|421.3|417.3|421.27|417.27|421.3|417.3|421.17|417.17|11
1611916890000|2021-01-29 10:41:30|421.21|417.21|420.82|416.82|421.21|417.21|420.81|416.81|26
1611916900000|2021-01-29 10:41:40|420.83|416.83|420.72|416.72|420.83|416.83|420.68|416.68|17
1611916910000|2021-01-29 10:41:50|420.67|416.67|420.57|416.57|420.75|416.75|420.56|416.56|27
1611916920000|2021-01-29 10:42:00|420.58|416.58|420.22|416.22|420.59|416.59|420.2|416.2|35
1611916930000|2021-01-29 10:42:10|420.03|416.03|420.13|416.13|420.17|416.17|419.91|415.91|34
1611916940000|2021-01-29 10:42:20|420.14|416.14|420.09|416.09|420.17|416.17|420.08|416.08|29
1611916950000|2021-01-29 10:42:30|420.11|416.11|420.22|416.22|420.24|416.24|420.1|416.1|29
1611916960000|2021-01-29 10:42:40|420.21|416.21|420.22|416.22|420.22|416.22|420.14|416.14|23
1611916970000|2021-01-29 10:42:50|420.23|416.23|420.4|416.4|420.4|416.4|420.03|416.03|29
1611916980000|2021-01-29 10:43:00|420.41|416.41|420.69|416.69|420.74|416.74|420.41|416.41|22
1611916990000|2021-01-29 10:43:10|420.74|416.74|420.98|416.98|421.02|417.02|420.69|416.69|27
1611917000000|2021-01-29 10:43:20|420.92|416.92|420.96|416.96|421.04|417.04|420.87|416.87|25
1611917010000|2021-01-29 10:43:30|420.95|416.95|421.16|417.16|421.26|417.26|420.95|416.95|22
1611917020000|2021-01-29 10:43:40|421.13|417.13|421.17|417.17|421.24|417.24|421.09|417.09|19
1611917030000|2021-01-29 10:43:50|421.15|417.15|421.13|417.13|421.17|417.17|421.13|417.13|22
1611917040000|2021-01-29 10:44:00|421.17|417.17|420.66|416.66|421.17|417.17|420.54|416.54|23
1611917050000|2021-01-29 10:44:10|420.64|416.64|420.57|416.57|420.78|416.78|420.43|416.43|31
1611917060000|2021-01-29 10:44:20|420.48|416.48|420.36|416.36|420.52|416.52|420.3|416.3|35
1611917070000|2021-01-29 10:44:30|420.35|416.35|420.56|416.56|420.62|416.62|420.24|416.24|33
1611917080000|2021-01-29 10:44:40|420.62|416.62|420.35|416.35|420.62|416.62|420.25|416.25|25
1611917090000|2021-01-29 10:44:50|420.29|416.29|420.06|416.06|420.35|416.35|420.06|416.06|31
1611917100000|2021-01-29 10:45:00|420.05|416.05|420.31|416.31|420.31|416.31|420.03|416.03|24
1611917110000|2021-01-29 10:45:10|420.51|416.51|420.72|416.72|420.93|416.93|420.51|416.51|33
1611917120000|2021-01-29 10:45:20|420.78|416.78|421.23|417.23|421.34|417.34|420.72|416.72|22
1611917130000|2021-01-29 10:45:30|421.22|417.22|422.18|418.18|422.18|418.18|421.22|417.22|32
1611917140000|2021-01-29 10:45:40|422.19|418.19|422.06|418.06|422.27|418.27|422.02|418.02|27
1611917150000|2021-01-29 10:45:50|422.08|418.08|422.2|418.2|422.25|418.25|422.02|418.02|27
1611917160000|2021-01-29 10:46:00|422.29|418.29|422.52|418.52|422.56|418.56|422.29|418.29|17
1611917170000|2021-01-29 10:46:10|422.54|418.54|423.05|419.05|423.05|419.05|422.4|418.4|16
1611917180000|2021-01-29 10:46:20|423.14|419.14|423.16|419.16|423.18|419.18|422.84|418.84|26
1611917190000|2021-01-29 10:46:30|423.18|419.18|422.82|418.82|423.24|419.24|422.82|418.82|29
1611917200000|2021-01-29 10:46:40|422.81|418.81|422.62|418.62|422.84|418.84|422.4|418.4|34
1611917210000|2021-01-29 10:46:50|422.65|418.65|422.36|418.36|422.82|418.82|422.22|418.22|29
1611917220000|2021-01-29 10:47:00|422.38|418.38|422.64|418.64|422.78|418.78|422.32|418.32|29
1611917230000|2021-01-29 10:47:10|422.61|418.61|422.4|418.4|422.61|418.61|422.16|418.16|26
1611917240000|2021-01-29 10:47:20|422.35|418.35|422.72|418.72|422.82|418.82|422.35|418.35|28
1611917250000|2021-01-29 10:47:30|422.73|418.73|422.72|418.72|422.8|418.8|422.69|418.69|24
1611917260000|2021-01-29 10:47:40|422.71|418.71|422.47|418.47|422.71|418.71|422.45|418.45|24
1611917270000|2021-01-29 10:47:50|422.52|418.52|422.24|418.24|422.62|418.62|422.02|418.02|30
1611917280000|2021-01-29 10:48:00|422.25|418.25|422.01|418.01|422.25|418.25|421.91|417.91|27
1611917290000|2021-01-29 10:48:10|422.03|418.03|422.49|418.49|422.5|418.5|422.03|418.03|29
1611917300000|2021-01-29 10:48:20|422.48|418.48|422.51|418.51|422.53|418.53|422.46|418.46|23
1611917310000|2021-01-29 10:48:30|422.48|418.48|422.19|418.19|422.5|418.5|421.93|417.93|29
1611917320000|2021-01-29 10:48:40|422.14|418.14|422.53|418.53|422.57|418.57|422.09|418.09|29
1611917330000|2021-01-29 10:48:50|422.59|418.59|422.4|418.4|422.59|418.59|422.39|418.39|29
1611917340000|2021-01-29 10:49:00|422.38|418.38|422.05|418.05|422.38|418.38|421.84|417.84|28
1611917350000|2021-01-29 10:49:10|422.06|418.06|422.16|418.16|422.16|418.16|421.89|417.89|19
1611917360000|2021-01-29 10:49:20|422.15|418.15|422.1|418.1|422.17|418.17|422.01|418.01|29
1611917370000|2021-01-29 10:49:30|422.13|418.13|422.36|418.36|422.36|418.36|421.61|417.61|31
1611917380000|2021-01-29 10:49:40|422.28|418.28|422.5|418.5|422.5|418.5|422.22|418.22|21
1611917390000|2021-01-29 10:49:50|422.49|418.49|422.73|418.73|423.22|419.22|422.47|418.47|30
1611917400000|2021-01-29 10:50:00|422.76|418.76|423.02|419.02|423.14|419.14|422.75|418.75|29
1611917410000|2021-01-29 10:50:10|423.05|419.05|423.3|419.3|423.33|419.33|423.05|419.05|31
1611917420000|2021-01-29 10:50:20|423.31|419.31|423.24|419.24|423.49|419.49|423.15|419.15|27
1611917430000|2021-01-29 10:50:30|423.22|419.22|422.84|418.84|423.24|419.24|422.84|418.84|36
1611917440000|2021-01-29 10:50:40|422.83|418.83|423.28|419.28|423.28|419.28|422.82|418.82|27
1611917450000|2021-01-29 10:50:50|423.25|419.25|423.09|419.09|423.25|419.25|423.01|419.01|31
1611917460000|2021-01-29 10:51:00|423.11|419.11|423.23|419.23|423.25|419.25|422.8|418.8|30
1611917470000|2021-01-29 10:51:10|423.26|419.26|423.37|419.37|423.38|419.38|423.1|419.1|26
1611917480000|2021-01-29 10:51:20|423.38|419.38|423.31|419.31|423.43|419.43|423.02|419.02|31
1611917490000|2021-01-29 10:51:30|423.23|419.23|423.19|419.19|423.28|419.28|423.13|419.13|28
1611917500000|2021-01-29 10:51:40|423.28|419.28|423.57|419.57|423.57|419.57|423.23|419.23|28
1611917510000|2021-01-29 10:51:50|423.59|419.59|423.52|419.52|423.68|419.68|423.52|419.52|19
1611917520000|2021-01-29 10:52:00|423.53|419.53|423.43|419.43|423.53|419.53|423.35|419.35|26
1611917530000|2021-01-29 10:52:10|423.41|419.41|423.49|419.49|423.49|419.49|423.29|419.29|28
1611917540000|2021-01-29 10:52:20|423.53|419.53|423.38|419.38|423.59|419.59|423.33|419.33|32
1611917550000|2021-01-29 10:52:30|423.4|419.4|423.49|419.49|423.56|419.56|423.37|419.37|32
1611917560000|2021-01-29 10:52:40|423.4|419.4|423.4|419.4|423.55|419.55|423.36|419.36|29
1611917570000|2021-01-29 10:52:50|423.45|419.45|423.44|419.44|423.58|419.58|423.44|419.44|24
1611917580000|2021-01-29 10:53:00|423.46|419.46|423.44|419.44|423.47|419.47|423.41|419.41|16
1611917590000|2021-01-29 10:53:10|423.43|419.43|423.15|419.15|423.49|419.49|422.94|418.94|31
1611917600000|2021-01-29 10:53:20|423.18|419.18|423.2|419.2|423.32|419.32|423.15|419.15|33
1611917610000|2021-01-29 10:53:30|423.19|419.19|423.01|419.01|423.22|419.22|423.01|419.01|26
1611917620000|2021-01-29 10:53:40|423.07|419.07|423.04|419.04|423.07|419.07|422.92|418.92|19
1611917630000|2021-01-29 10:53:50|423.02|419.02|423.08|419.08|423.16|419.16|423.01|419.01|21
1611917640000|2021-01-29 10:54:00|423.09|419.09|423.26|419.26|423.28|419.28|423.09|419.09|24
1611917650000|2021-01-29 10:54:10|423.27|419.27|423.29|419.29|423.34|419.34|423.27|419.27|22
1611917660000|2021-01-29 10:54:20|423.32|419.32|423.92|419.92|423.92|419.92|423.29|419.29|27
1611917670000|2021-01-29 10:54:30|423.94|419.94|423.8|419.8|424.04|420.04|423.75|419.75|29
1611917680000|2021-01-29 10:54:40|423.82|419.82|423.89|419.89|423.98|419.98|423.82|419.82|28
1611917690000|2021-01-29 10:54:50|423.91|419.91|423.87|419.87|423.96|419.96|423.75|419.75|33
1611917700000|2021-01-29 10:55:00|423.86|419.86|424.08|420.08|424.12|420.12|423.86|419.86|26
1611917710000|2021-01-29 10:55:10|424.06|420.06|423.79|419.79|424.07|420.07|423.62|419.62|30
1611917720000|2021-01-29 10:55:20|423.76|419.76|423.71|419.71|423.82|419.82|423.69|419.69|32
1611917730000|2021-01-29 10:55:30|423.7|419.7|423.71|419.71|423.72|419.72|423.66|419.66|25
1611917740000|2021-01-29 10:55:40|423.7|419.7|423.87|419.87|423.93|419.93|423.7|419.7|22
1611917750000|2021-01-29 10:55:50|423.86|419.86|423.8|419.8|423.9|419.9|423.76|419.76|27
1611917760000|2021-01-29 10:56:00|423.79|419.79|424.05|420.05|424.15|420.15|423.77|419.77|32
1611917770000|2021-01-29 10:56:10|424.06|420.06|424.06|420.06|424.26|420.26|423.91|419.91|33
1611917780000|2021-01-29 10:56:20|424.05|420.05|424.36|420.36|424.36|420.36|424.05|420.05|32
1611917790000|2021-01-29 10:56:30|424.33|420.33|424.41|420.41|424.43|420.43|424.32|420.32|24
1611917800000|2021-01-29 10:56:40|424.49|420.49|424.53|420.53|424.53|420.53|424.47|420.47|27
1611917810000|2021-01-29 10:56:50|424.56|420.56|424.85|420.85|424.85|420.85|424.55|420.55|13
1611917820000|2021-01-29 10:57:00|424.86|420.86|424.8|420.8|424.87|420.87|424.76|420.76|22
1611917830000|2021-01-29 10:57:10|424.83|420.83|424.86|420.86|424.89|420.89|424.77|420.77|23
1611917840000|2021-01-29 10:57:20|424.88|420.88|424.85|420.85|425.04|421.04|424.85|420.85|28
1611917850000|2021-01-29 10:57:30|424.89|420.89|424.92|420.92|424.92|420.92|424.85|420.85|18
1611917860000|2021-01-29 10:57:40|424.87|420.87|424.84|420.84|424.92|420.92|424.81|420.81|24
1611917870000|2021-01-29 10:57:50|424.85|420.85|424.85|420.85|424.92|420.92|424.85|420.85|17
1611917880000|2021-01-29 10:58:00|424.91|420.91|425.17|421.17|425.19|421.19|424.83|420.83|21
1611917890000|2021-01-29 10:58:10|425.18|421.18|425.24|421.24|425.24|421.24|425.02|421.02|30
1611917900000|2021-01-29 10:58:20|425.18|421.18|425.25|421.25|425.26|421.26|425.18|421.18|29
1611917910000|2021-01-29 10:58:30|425.23|421.23|425.17|421.17|425.26|421.26|425.16|421.16|21
1611917920000|2021-01-29 10:58:40|425.16|421.16|425.2|421.2|425.2|421.2|425.14|421.14|15
1611917930000|2021-01-29 10:58:50|425.22|421.22|425.18|421.18|425.3|421.3|425.09|421.09|25
1611917940000|2021-01-29 10:59:00|425.17|421.17|425.01|421.01|425.17|421.17|424.96|420.96|20
1611917950000|2021-01-29 10:59:10|425|421|425.12|421.12|425.18|421.18|425|421|25
1611917960000|2021-01-29 10:59:20|425.11|421.11|425.02|421.02|425.12|421.12|424.94|420.94|32
1611917970000|2021-01-29 10:59:30|425.01|421.01|424.72|420.72|425.02|421.02|424.7|420.7|23
1611917980000|2021-01-29 10:59:40|424.74|420.74|425.11|421.11|425.11|421.11|424.74|420.74|30
1611917990000|2021-01-29 10:59:50|425.06|421.06|425.05|421.05|425.07|421.07|424.96|420.96|30
1611918000000|2021-01-29 11:00:00|425.04|421.04|425.25|421.25|425.26|421.26|425.04|421.04|24
1611918010000|2021-01-29 11:00:10|425.28|421.28|425.25|421.25|425.29|421.29|425.25|421.25|23
1611918020000|2021-01-29 11:00:20|425.26|421.26|425.19|421.19|425.28|421.28|425|421|27
1611918030000|2021-01-29 11:00:30|425.16|421.16|425.2|421.2|425.26|421.26|425.14|421.14|29
1611918040000|2021-01-29 11:00:40|425.18|421.18|425.19|421.19|425.29|421.29|425.17|421.17|29
1611918050000|2021-01-29 11:00:50|425.2|421.2|425.13|421.13|425.22|421.22|425.09|421.09|31
1611918060000|2021-01-29 11:01:00|425.14|421.14|425.29|421.29|425.29|421.29|425.12|421.12|31
1611918070000|2021-01-29 11:01:10|425.35|421.35|425.08|421.08|425.36|421.36|425.08|421.08|31
1611918080000|2021-01-29 11:01:20|425.07|421.07|425.14|421.14|425.15|421.15|424.93|420.93|31
1611918090000|2021-01-29 11:01:30|425.15|421.15|425.06|421.06|425.17|421.17|424.99|420.99|26
1611918100000|2021-01-29 11:01:40|425.11|421.11|425.03|421.03|425.11|421.11|424.99|420.99|28
1611918110000|2021-01-29 11:01:50|425.02|421.02|425.23|421.23|425.25|421.25|425|421|31
1611918120000|2021-01-29 11:02:00|425.22|421.22|425.02|421.02|425.25|421.25|425.02|421.02|28
1611918130000|2021-01-29 11:02:10|425.03|421.03|424.94|420.94|425.12|421.12|424.94|420.94|24
1611918140000|2021-01-29 11:02:20|424.92|420.92|425.03|421.03|425.03|421.03|424.9|420.9|27
1611918150000|2021-01-29 11:02:30|425.02|421.02|424.84|420.84|425.02|421.02|424.83|420.83|30
1611918160000|2021-01-29 11:02:40|424.86|420.86|425.03|421.03|425.06|421.06|424.84|420.84|22
1611918170000|2021-01-29 11:02:50|425.01|421.01|425.04|421.04|425.16|421.16|425.01|421.01|21
1611918180000|2021-01-29 11:03:00|425.03|421.03|425.06|421.06|425.14|421.14|425.03|421.03|20
1611918190000|2021-01-29 11:03:10|425.05|421.05|424.33|420.33|425.05|421.05|424.31|420.31|33
1611918200000|2021-01-29 11:03:20|424.31|420.31|424.35|420.35|424.41|420.41|424.16|420.16|34
1611918210000|2021-01-29 11:03:30|424.31|420.31|424.45|420.45|424.52|420.52|424.31|420.31|25
1611918220000|2021-01-29 11:03:40|424.49|420.49|424.76|420.76|425.03|421.03|424.48|420.48|31
1611918230000|2021-01-29 11:03:50|424.74|420.74|424.88|420.88|424.91|420.91|424.72|420.72|27
1611918240000|2021-01-29 11:04:00|424.87|420.87|425.19|421.19|425.19|421.19|424.87|420.87|28
1611918250000|2021-01-29 11:04:10|425.2|421.2|425.25|421.25|425.27|421.27|425.1|421.1|27
1611918260000|2021-01-29 11:04:20|425.24|421.24|425.17|421.17|425.27|421.27|425.14|421.14|29
1611918270000|2021-01-29 11:04:30|425.16|421.16|425.19|421.19|425.26|421.26|425.15|421.15|28
1611918280000|2021-01-29 11:04:40|425.18|421.18|425.2|421.2|425.33|421.33|425.18|421.18|27
1611918290000|2021-01-29 11:04:50|425.19|421.19|425.22|421.22|425.24|421.24|425.15|421.15|27
1611918300000|2021-01-29 11:05:00|425.28|421.28|425.95|421.95|425.96|421.96|425.27|421.27|30
1611918310000|2021-01-29 11:05:10|425.93|421.93|425.77|421.77|425.94|421.94|425.73|421.73|24
1611918320000|2021-01-29 11:05:20|425.84|421.84|426.03|422.03|426.08|422.08|425.83|421.83|29
1611918330000|2021-01-29 11:05:30|426.1|422.1|426.17|422.17|426.17|422.17|425.99|421.99|32
1611918340000|2021-01-29 11:05:40|426.15|422.15|426.16|422.16|426.2|422.2|426.07|422.07|24
1611918350000|2021-01-29 11:05:50|426.17|422.17|426.13|422.13|426.2|422.2|426.12|422.12|28
1611918360000|2021-01-29 11:06:00|426.14|422.14|426.21|422.21|426.24|422.24|426.1|422.1|22
1611918370000|2021-01-29 11:06:10|426.22|422.22|426.39|422.39|426.4|422.4|426.21|422.21|20
1611918380000|2021-01-29 11:06:20|426.4|422.4|426.5|422.5|426.63|422.63|426.4|422.4|29
1611918390000|2021-01-29 11:06:30|426.49|422.49|426.42|422.42|426.57|422.57|426.42|422.42|30
1611918400000|2021-01-29 11:06:40|426.41|422.41|426.87|422.87|426.87|422.87|426.4|422.4|19
1611918410000|2021-01-29 11:06:50|426.84|422.84|426.55|422.55|426.84|422.84|426.55|422.55|23
1611918420000|2021-01-29 11:07:00|426.46|422.46|426.96|422.96|426.96|422.96|426.46|422.46|30
1611918430000|2021-01-29 11:07:10|426.97|422.97|426.82|422.82|427.01|423.01|426.73|422.73|26
1611918440000|2021-01-29 11:07:20|426.83|422.83|426.65|422.65|426.85|422.85|426.49|422.49|27
1611918450000|2021-01-29 11:07:30|426.68|422.68|426.62|422.62|426.81|422.81|426.5|422.5|33
1611918460000|2021-01-29 11:07:40|426.67|422.67|426.59|422.59|426.75|422.75|426.59|422.59|27
1611918470000|2021-01-29 11:07:50|426.58|422.58|426.24|422.24|426.62|422.62|426.15|422.15|30
1611918480000|2021-01-29 11:08:00|426.26|422.26|426.48|422.48|426.56|422.56|426.26|422.26|28
1611918490000|2021-01-29 11:08:10|426.47|422.47|426.6|422.6|426.78|422.78|426.47|422.47|33
1611918500000|2021-01-29 11:08:20|426.57|422.57|426.38|422.38|426.57|422.57|426.33|422.33|27
1611918510000|2021-01-29 11:08:30|426.36|422.36|425.96|421.96|426.4|422.4|425.94|421.94|23
1611918520000|2021-01-29 11:08:40|426.01|422.01|425.81|421.81|426.01|422.01|425.79|421.79|24
1611918530000|2021-01-29 11:08:50|425.87|421.87|425.39|421.39|425.91|421.91|425.36|421.36|33
1611918540000|2021-01-29 11:09:00|425.41|421.41|426.08|422.08|426.11|422.11|425.41|421.41|29
1611918550000|2021-01-29 11:09:10|426.09|422.09|426.06|422.06|426.12|422.12|425.98|421.98|27
1611918560000|2021-01-29 11:09:20|426.05|422.05|426.02|422.02|426.07|422.07|425.95|421.95|29
1611918570000|2021-01-29 11:09:30|426.03|422.03|426.35|422.35|426.6|422.6|426|422|28
1611918580000|2021-01-29 11:09:40|426.36|422.36|426.03|422.03|426.37|422.37|426.03|422.03|28
1611918590000|2021-01-29 11:09:50|426.08|422.08|426.06|422.06|426.09|422.09|426|422|26
1611918600000|2021-01-29 11:10:00|426.07|422.07|426.05|422.05|426.1|422.1|425.98|421.98|31
1611918610000|2021-01-29 11:10:10|426.06|422.06|425.5|421.5|426.06|422.06|425.48|421.48|30
1611918620000|2021-01-29 11:10:20|425.52|421.52|425.21|421.21|425.52|421.52|425.12|421.12|36
1611918630000|2021-01-29 11:10:30|425.23|421.23|425.68|421.68|425.69|421.69|425.21|421.21|33
1611918640000|2021-01-29 11:10:40|425.67|421.67|425.99|421.99|425.99|421.99|425.63|421.63|32
1611918650000|2021-01-29 11:10:50|426|422|425.87|421.87|426.03|422.03|425.78|421.78|32
1611918660000|2021-01-29 11:11:00|425.86|421.86|425.53|421.53|425.92|421.92|425.49|421.49|33
1611918670000|2021-01-29 11:11:10|425.55|421.55|425.96|421.96|425.96|421.96|425.55|421.55|28
1611918680000|2021-01-29 11:11:20|426|422|426.5|422.5|426.53|422.53|425.96|421.96|34
1611918690000|2021-01-29 11:11:30|426.49|422.49|426.34|422.34|426.49|422.49|426.34|422.34|33
1611918700000|2021-01-29 11:11:40|426.32|422.32|425.96|421.96|426.34|422.34|425.93|421.93|33
1611918710000|2021-01-29 11:11:50|425.95|421.95|425.87|421.87|426.01|422.01|425.83|421.83|30
1611918720000|2021-01-29 11:12:00|425.86|421.86|425.77|421.77|425.9|421.9|425.62|421.62|27
1611918730000|2021-01-29 11:12:10|425.78|421.78|425.66|421.66|425.98|421.98|425.63|421.63|30
1611918740000|2021-01-29 11:12:20|425.67|421.67|425.51|421.51|425.88|421.88|425.51|421.51|31
1611918750000|2021-01-29 11:12:30|425.44|421.44|425.58|421.58|425.58|421.58|425.33|421.33|25
1611918760000|2021-01-29 11:12:40|425.57|421.57|425.48|421.48|425.57|421.57|425.4|421.4|25
1611918770000|2021-01-29 11:12:50|425.49|421.49|425.55|421.55|425.56|421.56|425.48|421.48|19
1611918780000|2021-01-29 11:13:00|425.54|421.54|425.82|421.82|425.83|421.83|425.51|421.51|25
1611918790000|2021-01-29 11:13:10|425.83|421.83|425.88|421.88|425.88|421.88|425.78|421.78|28
1611918800000|2021-01-29 11:13:20|425.87|421.87|425.95|421.95|426.05|422.05|425.82|421.82|26
1611918810000|2021-01-29 11:13:30|425.96|421.96|425.83|421.83|425.96|421.96|425.71|421.71|30
1611918820000|2021-01-29 11:13:40|425.8|421.8|426.03|422.03|426.03|422.03|425.76|421.76|24
1611918830000|2021-01-29 11:13:50|426.04|422.04|425.99|421.99|426.04|422.04|425.96|421.96|24
1611918840000|2021-01-29 11:14:00|425.98|421.98|426.15|422.15|426.15|422.15|425.98|421.98|21
1611918850000|2021-01-29 11:14:10|426.13|422.13|426.15|422.15|426.18|422.18|426.11|422.11|15
1611918860000|2021-01-29 11:14:20|426.17|422.17|425.88|421.88|426.19|422.19|425.83|421.83|30
1611918870000|2021-01-29 11:14:30|425.87|421.87|425.97|421.97|426.1|422.1|425.87|421.87|26
1611918880000|2021-01-29 11:14:40|425.96|421.96|426.19|422.19|426.19|422.19|425.91|421.91|28
1611918890000|2021-01-29 11:14:50|426.18|422.18|426.26|422.26|426.26|422.26|426.15|422.15|16
1611918900000|2021-01-29 11:15:00|426.25|422.25|426.43|422.43|426.43|422.43|426.22|422.22|21
1611918910000|2021-01-29 11:15:10|426.44|422.44|426.57|422.57|426.6|422.6|426.44|422.44|26
1611918920000|2021-01-29 11:15:20|426.56|422.56|426.51|422.51|426.58|422.58|426.46|422.46|12
1611918930000|2021-01-29 11:15:30|426.55|422.55|426.83|422.83|426.83|422.83|426.4|422.4|6
1611918940000|2021-01-29 11:15:40|426.82|422.82|426.73|422.73|426.83|422.83|426.49|422.49|32
1611918950000|2021-01-29 11:15:50|426.85|422.85|426.76|422.76|426.85|422.85|426.68|422.68|23
1611918960000|2021-01-29 11:16:00|427.07|423.07|426.79|422.79|427.07|423.07|426.77|422.77|26
1611918970000|2021-01-29 11:16:10|426.77|422.77|426.49|422.49|426.79|422.79|426.43|422.43|32
1611918980000|2021-01-29 11:16:20|426.51|422.51|426.42|422.42|426.51|422.51|426.42|422.42|28
1611918990000|2021-01-29 11:16:30|426.41|422.41|426.06|422.06|426.41|422.41|425.97|421.97|25
1611919000000|2021-01-29 11:16:40|425.96|421.96|426|422|426.04|422.04|425.82|421.82|31
1611919010000|2021-01-29 11:16:50|425.98|421.98|426.19|422.19|426.19|422.19|425.98|421.98|23
1611919020000|2021-01-29 11:17:00|426.22|422.22|426.88|422.88|426.88|422.88|426.21|422.21|28
1611919030000|2021-01-29 11:17:10|426.89|422.89|426.86|422.86|426.89|422.89|426.71|422.71|28
1611919040000|2021-01-29 11:17:20|426.84|422.84|426.52|422.52|426.84|422.84|426.52|422.52|26
1611919050000|2021-01-29 11:17:30|426.5|422.5|426.77|422.77|426.91|422.91|426.49|422.49|31
1611919060000|2021-01-29 11:17:40|426.76|422.76|426.07|422.07|426.76|422.76|426.07|422.07|28
1611919070000|2021-01-29 11:17:50|426.2|422.2|425.94|421.94|426.2|422.2|425.94|421.94|29
1611919080000|2021-01-29 11:18:00|425.93|421.93|425.63|421.63|425.93|421.93|425.63|421.63|28
1611919090000|2021-01-29 11:18:10|425.69|421.69|426.03|422.03|426.12|422.12|425.65|421.65|33
1611919100000|2021-01-29 11:18:20|426.04|422.04|426.45|422.45|426.53|422.53|426.04|422.04|31
1611919110000|2021-01-29 11:18:30|426.46|422.46|426.5|422.5|426.52|422.52|426.42|422.42|29
1611919120000|2021-01-29 11:18:40|426.51|422.51|425.98|421.98|426.54|422.54|425.98|421.98|29
1611919130000|2021-01-29 11:18:50|425.97|421.97|425.84|421.84|426.02|422.02|425.84|421.84|30
1611919140000|2021-01-29 11:19:00|425.85|421.85|425.93|421.93|425.95|421.95|425.83|421.83|27
1611919150000|2021-01-29 11:19:10|425.94|421.94|426.42|422.42|426.62|422.62|425.93|421.93|34
1611919160000|2021-01-29 11:19:20|426.44|422.44|426.7|422.7|426.71|422.71|426.44|422.44|35
1611919170000|2021-01-29 11:19:30|426.68|422.68|426.69|422.69|426.75|422.75|426.65|422.65|30
1611919180000|2021-01-29 11:19:40|426.72|422.72|426.68|422.68|426.72|422.72|426.55|422.55|29
1611919190000|2021-01-29 11:19:50|426.67|422.67|426.89|422.89|426.9|422.9|426.61|422.61|24
1611919200000|2021-01-29 11:20:00|426.88|422.88|426.96|422.96|427.03|423.03|426.87|422.87|25
1611919210000|2021-01-29 11:20:10|426.98|422.98|426.75|422.75|427.03|423.03|426.69|422.69|35
1611919220000|2021-01-29 11:20:20|426.76|422.76|426.92|422.92|426.92|422.92|426.75|422.75|20
1611919230000|2021-01-29 11:20:30|426.93|422.93|426.85|422.85|426.93|422.93|426.68|422.68|28
1611919240000|2021-01-29 11:20:40|426.86|422.86|426.64|422.64|426.86|422.86|426.56|422.56|22
1611919250000|2021-01-29 11:20:50|426.65|422.65|426.72|422.72|426.72|422.72|426.63|422.63|21
1611919260000|2021-01-29 11:21:00|426.73|422.73|426.88|422.88|426.88|422.88|426.73|422.73|16
1611919270000|2021-01-29 11:21:10|426.92|422.92|426.99|422.99|427.11|423.11|426.91|422.91|22
1611919280000|2021-01-29 11:21:20|426.97|422.97|427.2|423.2|427.2|423.2|426.94|422.94|30
1611919290000|2021-01-29 11:21:30|427.22|423.22|427.4|423.4|427.41|423.41|427.22|423.22|21
1611919300000|2021-01-29 11:21:40|427.39|423.39|427.23|423.23|427.39|423.39|427.23|423.23|29
1611919310000|2021-01-29 11:21:50|427.22|423.22|427.25|423.25|427.33|423.33|427.21|423.21|25
1611919320000|2021-01-29 11:22:00|427.24|423.24|427.4|423.4|427.4|423.4|427.05|423.05|27
1611919330000|2021-01-29 11:22:10|427.41|423.41|427.38|423.38|427.42|423.42|427.35|423.35|21
1611919340000|2021-01-29 11:22:20|427.39|423.39|427.58|423.58|427.59|423.59|427.37|423.37|24
1611919350000|2021-01-29 11:22:30|427.6|423.6|427.38|423.38|427.6|423.6|427.35|423.35|29
1611919360000|2021-01-29 11:22:40|427.42|423.42|427.35|423.35|427.42|423.42|427.33|423.33|27
1611919370000|2021-01-29 11:22:50|427.34|423.34|427.38|423.38|427.38|423.38|427.27|423.27|25
1611919380000|2021-01-29 11:23:00|427.33|423.33|427.31|423.31|427.34|423.34|427.3|423.3|21
1611919390000|2021-01-29 11:23:10|427.3|423.3|427.29|423.29|427.33|423.33|427.27|423.27|22
1611919400000|2021-01-29 11:23:20|427.3|423.3|427.38|423.38|427.5|423.5|427.3|423.3|20
1611919410000|2021-01-29 11:23:30|427.37|423.37|427.02|423.02|427.37|423.37|427|423|31
1611919420000|2021-01-29 11:23:40|427.01|423.01|427.06|423.06|427.06|423.06|427.01|423.01|10
1611919430000|2021-01-29 11:23:50|427.08|423.08|427.18|423.18|427.19|423.19|427.08|423.08|30
1611919440000|2021-01-29 11:24:00|427.16|423.16|426.92|422.92|427.16|423.16|426.89|422.89|22
1611919450000|2021-01-29 11:24:10|426.93|422.93|427.15|423.15|427.15|423.15|426.93|422.93|24
1611919460000|2021-01-29 11:24:20|427.1|423.1|427.05|423.05|427.13|423.13|427.05|423.05|25
1611919470000|2021-01-29 11:24:30|427.07|423.07|427.26|423.26|427.26|423.26|427.01|423.01|28
1611919480000|2021-01-29 11:24:40|427.28|423.28|427.41|423.41|427.43|423.43|427.28|423.28|23
1611919490000|2021-01-29 11:24:50|427.4|423.4|427.66|423.66|427.66|423.66|427.32|423.32|32
1611919500000|2021-01-29 11:25:00|427.73|423.73|427.62|423.62|427.74|423.74|427.53|423.53|24
1611919510000|2021-01-29 11:25:10|427.63|423.63|427.52|423.52|427.63|423.63|427.48|423.48|24
1611919520000|2021-01-29 11:25:20|427.53|423.53|427.63|423.63|427.7|423.7|427.51|423.51|26
1611919530000|2021-01-29 11:25:30|427.6|423.6|427.56|423.56|427.63|423.63|427.56|423.56|22
1611919540000|2021-01-29 11:25:40|427.57|423.57|427.73|423.73|427.73|423.73|427.56|423.56|25
1611919550000|2021-01-29 11:25:50|427.72|423.72|427.64|423.64|427.73|423.73|427.56|423.56|21
1611919560000|2021-01-29 11:26:00|427.62|423.62|427.47|423.47|427.63|423.63|427.42|423.42|23
1611919570000|2021-01-29 11:26:10|427.45|423.45|427.64|423.64|427.64|423.64|427.41|423.41|23
1611919580000|2021-01-29 11:26:20|427.71|423.71|428.08|424.08|428.17|424.17|427.71|423.71|34
1611919590000|2021-01-29 11:26:30|428.09|424.09|428.19|424.19|428.22|424.22|428.09|424.09|17
1611919600000|2021-01-29 11:26:40|428.2|424.2|428.14|424.14|428.23|424.23|428.14|424.14|22
1611919610000|2021-01-29 11:26:50|428.11|424.11|427.84|423.84|428.14|424.14|427.84|423.84|28
1611919620000|2021-01-29 11:27:00|427.83|423.83|427.92|423.92|427.92|423.92|427.47|423.47|31
1611919630000|2021-01-29 11:27:10|427.94|423.94|428|424|428.09|424.09|427.94|423.94|28
1611919640000|2021-01-29 11:27:20|427.99|423.99|428.01|424.01|428.02|424.02|427.94|423.94|26
1611919650000|2021-01-29 11:27:30|428|424|427.95|423.95|428.01|424.01|427.95|423.95|25
1611919660000|2021-01-29 11:27:40|427.96|423.96|428.32|424.32|428.33|424.33|427.96|423.96|26
1611919670000|2021-01-29 11:27:50|428.33|424.33|428.62|424.62|428.64|424.64|428.33|424.33|23
1611919680000|2021-01-29 11:28:00|428.57|424.57|429.02|425.02|429.12|425.12|428.48|424.48|34
1611919690000|2021-01-29 11:28:10|429.01|425.01|429.07|425.07|429.07|425.07|428.99|424.99|19
1611919700000|2021-01-29 11:28:20|429.08|425.08|428.88|424.88|429.14|425.14|428.72|424.72|30
1611919710000|2021-01-29 11:28:30|428.84|424.84|428.74|424.74|428.84|424.84|428.71|424.71|23
1611919720000|2021-01-29 11:28:40|428.79|424.79|428.89|424.89|428.92|424.92|428.79|424.79|26
1611919730000|2021-01-29 11:28:50|428.88|424.88|429.06|425.06|429.06|425.06|428.86|424.86|30
1611919740000|2021-01-29 11:29:00|429.05|425.05|429.08|425.08|429.08|425.08|428.84|424.84|26
1611919750000|2021-01-29 11:29:10|429.06|425.06|429|425|429.1|425.1|428.99|424.99|30
1611919760000|2021-01-29 11:29:20|428.98|424.98|429.25|425.25|429.25|425.25|428.98|424.98|21
1611919770000|2021-01-29 11:29:30|429.24|425.24|429.08|425.08|429.24|425.24|429.07|425.07|18
1611919780000|2021-01-29 11:29:40|429.12|425.12|429.16|425.16|429.17|425.17|429.09|425.09|23
1611919790000|2021-01-29 11:29:50|429.15|425.15|429.19|425.19|429.21|425.21|429.14|425.14|17
1611919800000|2021-01-29 11:30:00|429.2|425.2|429.25|425.25|429.32|425.32|429.2|425.2|18
1611919810000|2021-01-29 11:30:10|429.23|425.23|429.07|425.07|429.26|425.26|429.07|425.07|16
1611919820000|2021-01-29 11:30:20|429.01|425.01|429.05|425.05|429.1|425.1|428.99|424.99|29
1611919830000|2021-01-29 11:30:30|429.04|425.04|429.15|425.15|429.15|425.15|429.04|425.04|24
1611919840000|2021-01-29 11:30:40|429.14|425.14|428.92|424.92|429.14|425.14|428.56|424.56|21
1611919850000|2021-01-29 11:30:50|428.93|424.93|428.18|424.18|428.93|424.93|428.11|424.11|30
1611919860000|2021-01-29 11:31:00|428.16|424.16|428.05|424.05|428.16|424.16|427.96|423.96|28
1611919870000|2021-01-29 11:31:10|428.06|424.06|428.28|424.28|428.32|424.32|428.06|424.06|20
1611919880000|2021-01-29 11:31:20|428.27|424.27|428.31|424.31|428.31|424.31|428.23|424.23|15
1611919890000|2021-01-29 11:31:30|428.3|424.3|428.52|424.52|428.52|424.52|428.27|424.27|23
1611919900000|2021-01-29 11:31:40|428.54|424.54|428.48|424.48|428.54|424.54|428.47|424.47|21
1611919910000|2021-01-29 11:31:50|428.47|424.47|427.8|423.8|428.53|424.53|427.79|423.79|28
1611919920000|2021-01-29 11:32:00|427.87|423.87|428.32|424.32|428.35|424.35|427.87|423.87|30
1611919930000|2021-01-29 11:32:10|428.34|424.34|428.69|424.69|428.69|424.69|428.25|424.25|28
1611919940000|2021-01-29 11:32:20|428.68|424.68|428.72|424.72|428.73|424.73|428.67|424.67|24
1611919950000|2021-01-29 11:32:30|428.71|424.71|428.78|424.78|428.8|424.8|428.71|424.71|20
1611919960000|2021-01-29 11:32:40|428.76|424.76|428.65|424.65|428.76|424.76|428.56|424.56|27
1611919970000|2021-01-29 11:32:50|428.64|424.64|428.56|424.56|428.64|424.64|428.55|424.55|15
1611919980000|2021-01-29 11:33:00|428.57|424.57|428.72|424.72|428.73|424.73|428.57|424.57|17
1611919990000|2021-01-29 11:33:10|428.71|424.71|429.06|425.06|429.15|425.15|428.71|424.71|24
1611920000000|2021-01-29 11:33:20|429.07|425.07|428.99|424.99|429.09|425.09|428.95|424.95|19
1611920010000|2021-01-29 11:33:30|428.98|424.98|428.69|424.69|428.99|424.99|428.68|424.68|19
1611920020000|2021-01-29 11:33:40|428.68|424.68|428.65|424.65|428.71|424.71|428.61|424.61|26
1611920030000|2021-01-29 11:33:50|428.73|424.73|429.07|425.07|429.08|425.08|428.73|424.73|25
1611920040000|2021-01-29 11:34:00|429.06|425.06|429.1|425.1|429.14|425.14|429.06|425.06|11
1611920050000|2021-01-29 11:34:10|429.09|425.09|429.12|425.12|429.14|425.14|429.09|425.09|18
1611920060000|2021-01-29 11:34:20|429.11|425.11|429.09|425.09|429.15|425.15|429.07|425.07|22
1611920070000|2021-01-29 11:34:30|429.1|425.1|429.13|425.13|429.13|425.13|428.83|424.83|24
1611920080000|2021-01-29 11:34:40|429.12|425.12|428.95|424.95|429.13|425.13|428.92|424.92|30
1611920090000|2021-01-29 11:34:50|428.93|424.93|429.05|425.05|429.06|425.06|428.93|424.93|24
1611920100000|2021-01-29 11:35:00|429.06|425.06|428.92|424.92|429.08|425.08|428.82|424.82|25
1611920110000|2021-01-29 11:35:10|428.93|424.93|428.94|424.94|428.94|424.94|428.79|424.79|28
1611920120000|2021-01-29 11:35:20|428.93|424.93|428.9|424.9|429.01|425.01|428.85|424.85|27
1611920130000|2021-01-29 11:35:30|428.91|424.91|428.8|424.8|428.91|424.91|428.8|424.8|19
1611920140000|2021-01-29 11:35:40|428.81|424.81|428.88|424.88|428.89|424.89|428.81|424.81|17
1611920150000|2021-01-29 11:35:50|428.87|424.87|428.9|424.9|429|425|428.86|424.86|27
1611920160000|2021-01-29 11:36:00|428.88|424.88|428.73|424.73|428.91|424.91|428.56|424.56|32
1611920170000|2021-01-29 11:36:10|428.74|424.74|429.14|425.14|429.16|425.16|428.72|424.72|36
1611920180000|2021-01-29 11:36:20|429.08|425.08|428.86|424.86|429.22|425.22|428.86|424.86|34
1611920190000|2021-01-29 11:36:30|428.85|424.85|428.87|424.87|428.93|424.93|428.84|424.84|24
1611920200000|2021-01-29 11:36:40|428.88|424.88|428.84|424.84|428.88|424.88|428.78|424.78|20
1611920210000|2021-01-29 11:36:50|428.85|424.85|428.71|424.71|428.85|424.85|428.69|424.69|24
1611920220000|2021-01-29 11:37:00|428.7|424.7|428.54|424.54|428.74|424.74|428.51|424.51|27
1611920230000|2021-01-29 11:37:10|428.56|424.56|428.58|424.58|428.63|424.63|428.54|424.54|16
1611920240000|2021-01-29 11:37:20|428.6|424.6|428.65|424.65|428.69|424.69|428.59|424.59|25
1611920250000|2021-01-29 11:37:30|428.66|424.66|428.75|424.75|428.76|424.76|428.56|424.56|26
1611920260000|2021-01-29 11:37:40|428.72|424.72|429.07|425.07|429.26|425.26|428.72|424.72|24
1611920270000|2021-01-29 11:37:50|429.05|425.05|429|425|429.07|425.07|428.89|424.89|25
1611920280000|2021-01-29 11:38:00|428.99|424.99|429.22|425.22|429.31|425.31|428.96|424.96|30
1611920290000|2021-01-29 11:38:10|429.21|425.21|429.23|425.23|429.27|425.27|429.21|425.21|22
1611920300000|2021-01-29 11:38:20|429.22|425.22|429.15|425.15|429.22|425.22|429.06|425.06|25
1611920310000|2021-01-29 11:38:30|429.17|425.17|429.1|425.1|429.22|425.22|429.1|425.1|25
1611920320000|2021-01-29 11:38:40|429.12|425.12|429.12|425.12|429.14|425.14|429.07|425.07|24
1611920330000|2021-01-29 11:38:50|429.13|425.13|429.05|425.05|429.14|425.14|429.04|425.04|23
1611920340000|2021-01-29 11:39:00|429.04|425.04|428.95|424.95|429.04|425.04|428.87|424.87|23
1611920350000|2021-01-29 11:39:10|428.96|424.96|428.92|424.92|428.96|424.96|428.92|424.92|7
1611920360000|2021-01-29 11:39:20|428.93|424.93|428.95|424.95|428.96|424.96|428.92|424.92|18
1611920370000|2021-01-29 11:39:30|428.98|424.98|429.23|425.23|429.3|425.3|428.95|424.95|28
1611920380000|2021-01-29 11:39:40|429.22|425.22|429.11|425.11|429.22|425.22|429.11|425.11|21
1611920390000|2021-01-29 11:39:50|429.12|425.12|429.15|425.15|429.16|425.16|429.1|425.1|21
1611920400000|2021-01-29 11:40:00|429.14|425.14|429.19|425.19|429.21|425.21|429.12|425.12|13
1611920410000|2021-01-29 11:40:10|429.18|425.18|429.07|425.07|429.19|425.19|429.07|425.07|21
1611920420000|2021-01-29 11:40:20|429.06|425.06|428.73|424.73|429.06|425.06|428.69|424.69|24
1611920430000|2021-01-29 11:40:30|428.74|424.74|428.68|424.68|428.78|424.78|428.65|424.65|23
1611920440000|2021-01-29 11:40:40|428.67|424.67|428.98|424.98|428.98|424.98|428.67|424.67|15
1611920450000|2021-01-29 11:40:50|428.97|424.97|429.01|425.01|429.06|425.06|428.97|424.97|11
1611920460000|2021-01-29 11:41:00|429.02|425.02|428.73|424.73|429.02|425.02|428.73|424.73|14
1611920470000|2021-01-29 11:41:10|428.72|424.72|428.35|424.35|428.72|424.72|428.31|424.31|29
1611920480000|2021-01-29 11:41:20|428.5|424.5|428.53|424.53|428.58|424.58|428.49|424.49|25
1611920490000|2021-01-29 11:41:30|428.54|424.54|428.62|424.62|428.63|424.63|428.53|424.53|27
1611920500000|2021-01-29 11:41:40|428.6|424.6|428.66|424.66|428.69|424.69|428.49|424.49|31
1611920510000|2021-01-29 11:41:50|428.67|424.67|428.74|424.74|428.75|424.75|428.63|424.63|24
1611920520000|2021-01-29 11:42:00|428.75|424.75|429.04|425.04|429.04|425.04|428.74|424.74|18
1611920530000|2021-01-29 11:42:10|429.05|425.05|428.98|424.98|429.17|425.17|428.98|424.98|23
1611920540000|2021-01-29 11:42:20|428.99|424.99|428.91|424.91|429.03|425.03|428.89|424.89|22
1611920550000|2021-01-29 11:42:30|428.93|424.93|428.94|424.94|428.99|424.99|428.91|424.91|22
1611920560000|2021-01-29 11:42:40|428.93|424.93|428.98|424.98|429.43|425.43|428.87|424.87|31
1611920570000|2021-01-29 11:42:50|428.97|424.97|428.79|424.79|428.97|424.97|428.79|424.79|24
1611920580000|2021-01-29 11:43:00|428.8|424.8|428.82|424.82|428.89|424.89|428.78|424.78|24
1611920590000|2021-01-29 11:43:10|428.79|424.79|428.43|424.43|428.79|424.79|428.43|424.43|26
1611920600000|2021-01-29 11:43:20|428.42|424.42|428.23|424.23|428.42|424.42|428.17|424.17|22
1611920610000|2021-01-29 11:43:30|428.24|424.24|428.14|424.14|428.27|424.27|428.14|424.14|22
1611920620000|2021-01-29 11:43:40|428.13|424.13|427.98|423.98|428.15|424.15|427.95|423.95|29
1611920630000|2021-01-29 11:43:50|427.94|423.94|427.49|423.49|427.94|423.94|427.49|423.49|15
1611920640000|2021-01-29 11:44:00|427.39|423.39|427.75|423.75|427.75|423.75|427.37|423.37|17
1611920650000|2021-01-29 11:44:10|427.73|423.73|427.84|423.84|428.23|424.23|427.73|423.73|34
1611920660000|2021-01-29 11:44:20|427.83|423.83|427.79|423.79|427.84|423.84|427.61|423.61|26
1611920670000|2021-01-29 11:44:30|427.78|423.78|427.79|423.79|427.89|423.89|427.69|423.69|22
1611920680000|2021-01-29 11:44:40|427.8|423.8|427.69|423.69|427.86|423.86|427.67|423.67|22
1611920690000|2021-01-29 11:44:50|427.73|423.73|427.54|423.54|427.78|423.78|427.53|423.53|31
1611920700000|2021-01-29 11:45:00|427.55|423.55|427.63|423.63|427.73|423.73|427.54|423.54|20
1611920710000|2021-01-29 11:45:10|427.61|423.61|427.32|423.32|427.62|423.62|427.31|423.31|14
1611920720000|2021-01-29 11:45:20|427.28|423.28|427.48|423.48|427.49|423.49|427.28|423.28|26
1611920730000|2021-01-29 11:45:30|427.49|423.49|427.8|423.8|428.01|424.01|427.49|423.49|35
1611920740000|2021-01-29 11:45:40|427.78|423.78|427.78|423.78|427.84|423.84|427.74|423.74|27
1611920750000|2021-01-29 11:45:50|427.74|423.74|427.88|423.88|427.89|423.89|427.74|423.74|22
1611920760000|2021-01-29 11:46:00|427.9|423.9|427.77|423.77|427.9|423.9|427.7|423.7|29
1611920770000|2021-01-29 11:46:10|427.79|423.79|427.85|423.85|427.87|423.87|427.77|423.77|18
1611920780000|2021-01-29 11:46:20|427.86|423.86|427.79|423.79|427.86|423.86|427.74|423.74|22
1611920790000|2021-01-29 11:46:30|427.81|423.81|428.08|424.08|428.08|424.08|427.76|423.76|32
1611920800000|2021-01-29 11:46:40|428.12|424.12|428.14|424.14|428.18|424.18|428.11|424.11|22
1611920810000|2021-01-29 11:46:50|428.15|424.15|427.71|423.71|428.16|424.16|427.71|423.71|23
1611920820000|2021-01-29 11:47:00|427.7|423.7|427.66|423.66|427.71|423.71|427.57|423.57|17
1611920830000|2021-01-29 11:47:10|427.69|423.69|428.07|424.07|428.08|424.08|427.69|423.69|27
1611920840000|2021-01-29 11:47:20|428.06|424.06|428.18|424.18|428.29|424.29|428.06|424.06|21
1611920850000|2021-01-29 11:47:30|428.14|424.14|428.08|424.08|428.15|424.15|428.06|424.06|19
1611920860000|2021-01-29 11:47:40|428|424|427.84|423.84|428.01|424.01|427.8|423.8|29
1611920870000|2021-01-29 11:47:50|427.83|423.83|427.85|423.85|427.89|423.89|427.79|423.79|28
1611920880000|2021-01-29 11:48:00|427.86|423.86|428.11|424.11|428.11|424.11|427.86|423.86|29
1611920890000|2021-01-29 11:48:10|428.1|424.1|427.91|423.91|428.13|424.13|427.89|423.89|31
1611920900000|2021-01-29 11:48:20|427.9|423.9|427.94|423.94|427.96|423.96|427.9|423.9|21
1611920910000|2021-01-29 11:48:30|427.93|423.93|427.85|423.85|427.97|423.97|427.85|423.85|27
1611920920000|2021-01-29 11:48:40|427.87|423.87|427.95|423.95|428.04|424.04|427.82|423.82|29
1611920930000|2021-01-29 11:48:50|427.94|423.94|427.86|423.86|427.96|423.96|427.84|423.84|29
1611920940000|2021-01-29 11:49:00|427.87|423.87|428.04|424.04|428.05|424.05|427.87|423.87|29
1611920950000|2021-01-29 11:49:10|428.03|424.03|427.93|423.93|428.21|424.21|427.93|423.93|26
1611920960000|2021-01-29 11:49:20|427.95|423.95|428.02|424.02|428.06|424.06|427.95|423.95|25
1611920970000|2021-01-29 11:49:30|428.03|424.03|427.92|423.92|428.05|424.05|427.92|423.92|27
1611920980000|2021-01-29 11:49:40|427.91|423.91|427.63|423.63|427.96|423.96|427.63|423.63|29
1611920990000|2021-01-29 11:49:50|427.67|423.67|427.64|423.64|427.71|423.71|427.64|423.64|14
1611921000000|2021-01-29 11:50:00|427.63|423.63|427.84|423.84|427.84|423.84|427.62|423.62|18
1611921010000|2021-01-29 11:50:10|427.83|423.83|427.67|423.67|427.84|423.84|427.67|423.67|19
1611921020000|2021-01-29 11:50:20|427.65|423.65|427.46|423.46|427.65|423.65|427.46|423.46|16
1611921030000|2021-01-29 11:50:30|427.45|423.45|427.37|423.37|427.45|423.45|427.37|423.37|10
1611921040000|2021-01-29 11:50:40|427.36|423.36|427.1|423.1|427.36|423.36|427.1|423.1|26
1611921050000|2021-01-29 11:50:50|427.08|423.08|426.32|422.32|427.08|423.08|426.32|422.32|28
1611921060000|2021-01-29 11:51:00|426.31|422.31|426.31|422.31|426.38|422.38|426.23|422.23|28
1611921070000|2021-01-29 11:51:10|426.32|422.32|426.87|422.87|426.87|422.87|426.29|422.29|23
1611921080000|2021-01-29 11:51:20|426.89|422.89|426.71|422.71|426.89|422.89|426.63|422.63|29
1611921090000|2021-01-29 11:51:30|426.73|422.73|426.77|422.77|426.86|422.86|426.73|422.73|26
1611921100000|2021-01-29 11:51:40|426.76|422.76|427.01|423.01|427.04|423.04|426.76|422.76|30
1611921110000|2021-01-29 11:51:50|426.99|422.99|426.82|422.82|427|423|426.76|422.76|29
1611921120000|2021-01-29 11:52:00|426.81|422.81|426.89|422.89|426.9|422.9|426.81|422.81|21
1611921130000|2021-01-29 11:52:10|426.88|422.88|426.58|422.58|426.92|422.92|426.56|422.56|23
1611921140000|2021-01-29 11:52:20|426.59|422.59|426.78|422.78|426.85|422.85|426.54|422.54|30
1611921150000|2021-01-29 11:52:30|426.74|422.74|426.91|422.91|427.02|423.02|426.69|422.69|26
1611921160000|2021-01-29 11:52:40|426.85|422.85|426.88|422.88|426.93|422.93|426.82|422.82|26
1611921170000|2021-01-29 11:52:50|426.85|422.85|426.84|422.84|426.89|422.89|426.81|422.81|24
1611921180000|2021-01-29 11:53:00|426.85|422.85|426.73|422.73|426.89|422.89|426.73|422.73|19
1611921190000|2021-01-29 11:53:10|426.72|422.72|426.87|422.87|426.87|422.87|426.68|422.68|27
1611921200000|2021-01-29 11:53:20|426.89|422.89|427.18|423.18|427.18|423.18|426.87|422.87|26
1611921210000|2021-01-29 11:53:30|427.17|423.17|426.88|422.88|427.18|423.18|426.88|422.88|26
1611921220000|2021-01-29 11:53:40|426.89|422.89|426.81|422.81|427.03|423.03|426.78|422.78|23
1611921230000|2021-01-29 11:53:50|426.78|422.78|426.85|422.85|426.85|422.85|426.69|422.69|18
1611921240000|2021-01-29 11:54:00|426.89|422.89|426.82|422.82|427.26|423.26|426.74|422.74|23
1611921250000|2021-01-29 11:54:10|426.8|422.8|426.81|422.81|426.82|422.82|426.72|422.72|23
1611921260000|2021-01-29 11:54:20|426.73|422.73|426.71|422.71|426.81|422.81|426.7|422.7|12
1611921270000|2021-01-29 11:54:30|426.7|422.7|426.71|422.71|426.73|422.73|426.7|422.7|17
1611921280000|2021-01-29 11:54:40|426.72|422.72|426.81|422.81|426.85|422.85|426.72|422.72|14
1611921290000|2021-01-29 11:54:50|426.72|422.72|426.73|422.73|427.02|423.02|426.55|422.55|28
1611921300000|2021-01-29 11:55:00|426.78|422.78|426.61|422.61|426.78|422.78|426.58|422.58|17
1611921310000|2021-01-29 11:55:10|426.6|422.6|426.39|422.39|426.6|422.6|426.39|422.39|14
1611921320000|2021-01-29 11:55:20|426.38|422.38|426.29|422.29|426.49|422.49|426.26|422.26|23
1611921330000|2021-01-29 11:55:30|426.28|422.28|426.13|422.13|426.31|422.31|426.13|422.13|23
1611921340000|2021-01-29 11:55:40|426.12|422.12|426.16|422.16|426.25|422.25|425.97|421.97|29
1611921350000|2021-01-29 11:55:50|426.17|422.17|426.16|422.16|426.19|422.19|426.12|422.12|22
1611921360000|2021-01-29 11:56:00|426.22|422.22|426.38|422.38|426.84|422.84|426.22|422.22|22
1611921370000|2021-01-29 11:56:10|426.39|422.39|426.48|422.48|426.76|422.76|426.39|422.39|32
1611921380000|2021-01-29 11:56:20|426.25|422.25|426.31|422.31|426.33|422.33|426.22|422.22|25
1611921390000|2021-01-29 11:56:30|426.32|422.32|426.51|422.51|426.51|422.51|426.32|422.32|19
1611921400000|2021-01-29 11:56:40|426.52|422.52|426.26|422.26|426.56|422.56|426.26|422.26|18
1611921410000|2021-01-29 11:56:50|426.24|422.24|426.07|422.07|426.24|422.24|426.01|422.01|26
1611921420000|2021-01-29 11:57:00|426.06|422.06|426.31|422.31|426.64|422.64|426.05|422.05|35
1611921430000|2021-01-29 11:57:10|426.32|422.32|426.47|422.47|426.57|422.57|426.32|422.32|22
1611921440000|2021-01-29 11:57:20|426.48|422.48|426.57|422.57|426.58|422.58|426.35|422.35|28
1611921450000|2021-01-29 11:57:30|426.59|422.59|426.84|422.84|426.86|422.86|426.59|422.59|22
1611921460000|2021-01-29 11:57:40|426.81|422.81|426.65|422.65|426.89|422.89|426.6|422.6|23
1611921470000|2021-01-29 11:57:50|426.66|422.66|426.57|422.57|426.85|422.85|426.55|422.55|26
1611921480000|2021-01-29 11:58:00|426.59|422.59|426.96|422.96|427.15|423.15|426.59|422.59|29
1611921490000|2021-01-29 11:58:10|426.95|422.95|426.96|422.96|427.15|423.15|426.91|422.91|27
1611921500000|2021-01-29 11:58:20|426.97|422.97|427.13|423.13|427.14|423.14|426.97|422.97|23
1611921510000|2021-01-29 11:58:30|427.14|423.14|427.02|423.02|427.2|423.2|426.97|422.97|24
1611921520000|2021-01-29 11:58:40|427|423|426.88|422.88|427|423|426.87|422.87|16
1611921530000|2021-01-29 11:58:50|426.89|422.89|426.95|422.95|426.95|422.95|426.89|422.89|10
1611921540000|2021-01-29 11:59:00|426.96|422.96|427.11|423.11|427.24|423.24|426.96|422.96|16
1611921550000|2021-01-29 11:59:10|427.07|423.07|427.26|423.26|427.27|423.27|427.05|423.05|19
1611921560000|2021-01-29 11:59:20|427.28|423.28|427.21|423.21|427.28|423.28|427.12|423.12|31
1611921570000|2021-01-29 11:59:30|427.18|423.18|427.18|423.18|427.22|423.22|427.17|423.17|16
1611921580000|2021-01-29 11:59:40|427.17|423.17|427.21|423.21|427.22|423.22|426.99|422.99|30
1611921590000|2021-01-29 11:59:50|427.23|423.23|427.17|423.17|427.43|423.43|427.17|423.17|24
1611921600000|2021-01-29 12:00:00|427.16|423.16|427.55|423.55|427.57|423.57|427.13|423.13|29
1611921610000|2021-01-29 12:00:10|427.56|423.56|427.16|423.16|427.59|423.59|427.16|423.16|26
1611921620000|2021-01-29 12:00:20|427.14|423.14|426.7|422.7|427.22|423.22|426.7|422.7|33
1611921630000|2021-01-29 12:00:30|426.72|422.72|426.65|422.65|426.77|422.77|426.49|422.49|33
1611921640000|2021-01-29 12:00:40|426.48|422.48|425.44|421.44|426.48|422.48|425.44|421.44|30
1611921650000|2021-01-29 12:00:50|425.41|421.41|425.12|421.12|425.45|421.45|425.08|421.08|27
1611921660000|2021-01-29 12:01:00|425.02|421.02|425.49|421.49|425.58|421.58|425.02|421.02|25
1611921670000|2021-01-29 12:01:10|425.47|421.47|425.23|421.23|425.47|421.47|425.2|421.2|25
1611921680000|2021-01-29 12:01:20|425.15|421.15|425.09|421.09|425.22|421.22|424.99|420.99|27
1611921690000|2021-01-29 12:01:30|425.08|421.08|425.08|421.08|425.3|421.3|425.02|421.02|30
1611921700000|2021-01-29 12:01:40|425.09|421.09|424.88|420.88|425.21|421.21|424.8|420.8|31
1611921710000|2021-01-29 12:01:50|424.87|420.87|424.86|420.86|424.98|420.98|424.75|420.75|30
1611921720000|2021-01-29 12:02:00|424.87|420.87|424.85|420.85|425.17|421.17|424.76|420.76|35
1611921730000|2021-01-29 12:02:10|424.86|420.86|424.65|420.65|424.88|420.88|424.61|420.61|28
1611921740000|2021-01-29 12:02:20|424.89|420.89|424.65|420.65|424.89|420.89|424.61|420.61|27
1611921750000|2021-01-29 12:02:30|424.66|420.66|424.98|420.98|424.98|420.98|424.62|420.62|25
1611921760000|2021-01-29 12:02:40|424.99|420.99|425.34|421.34|425.34|421.34|424.99|420.99|24
1611921770000|2021-01-29 12:02:50|425.42|421.42|425.31|421.31|425.42|421.42|425.21|421.21|16
1611921780000|2021-01-29 12:03:00|425.34|421.34|425.8|421.8|425.8|421.8|425.22|421.22|30
1611921790000|2021-01-29 12:03:10|425.83|421.83|425.84|421.84|425.91|421.91|425.74|421.74|26
1611921800000|2021-01-29 12:03:20|425.86|421.86|426.17|422.17|426.18|422.18|425.82|421.82|23
1611921810000|2021-01-29 12:03:30|426.16|422.16|426.06|422.06|426.16|422.16|425.85|421.85|26
1611921820000|2021-01-29 12:03:40|426.05|422.05|425.91|421.91|426.15|422.15|425.91|421.91|25
1611921830000|2021-01-29 12:03:50|425.87|421.87|425.67|421.67|425.87|421.87|425.61|421.61|29
1611921840000|2021-01-29 12:04:00|425.66|421.66|425.71|421.71|425.9|421.9|425.65|421.65|28
1611921850000|2021-01-29 12:04:10|425.7|421.7|425.72|421.72|425.87|421.87|425.65|421.65|26
1611921860000|2021-01-29 12:04:20|425.76|421.76|425.85|421.85|425.91|421.91|425.72|421.72|27
1611921870000|2021-01-29 12:04:30|425.89|421.89|426.13|422.13|426.14|422.14|425.89|421.89|25
1611921880000|2021-01-29 12:04:40|426.16|422.16|426.44|422.44|426.5|422.5|426.14|422.14|21
1611921890000|2021-01-29 12:04:50|426.41|422.41|426.41|422.41|426.42|422.42|426.16|422.16|32
1611921900000|2021-01-29 12:05:00|426.42|422.42|426.22|422.22|426.42|422.42|426.22|422.22|28
1611921910000|2021-01-29 12:05:10|426.23|422.23|426.28|422.28|426.44|422.44|426.2|422.2|23
1611921920000|2021-01-29 12:05:20|426.27|422.27|426.17|422.17|426.27|422.27|426.17|422.17|12
1611921930000|2021-01-29 12:05:30|426.1|422.1|425.86|421.86|426.1|422.1|425.86|421.86|16
1611921940000|2021-01-29 12:05:40|425.85|421.85|425.84|421.84|425.99|421.99|425.84|421.84|23
1611921950000|2021-01-29 12:05:50|425.83|421.83|425.74|421.74|425.84|421.84|425.72|421.72|20
1611921960000|2021-01-29 12:06:00|425.7|421.7|425.65|421.65|425.76|421.76|425.61|421.61|26
1611921970000|2021-01-29 12:06:10|425.64|421.64|425.33|421.33|425.71|421.71|425.33|421.33|25
1611921980000|2021-01-29 12:06:20|425.34|421.34|425.37|421.37|425.47|421.47|425.31|421.31|31
1611921990000|2021-01-29 12:06:30|425.39|421.39|425.44|421.44|425.45|421.45|425.34|421.34|26
1611922000000|2021-01-29 12:06:40|425.46|421.46|425.43|421.43|425.47|421.47|425.4|421.4|17
1611922010000|2021-01-29 12:06:50|425.44|421.44|425.52|421.52|425.53|421.53|425.44|421.44|18
1611922020000|2021-01-29 12:07:00|425.56|421.56|425.84|421.84|425.86|421.86|425.56|421.56|32
1611922030000|2021-01-29 12:07:10|425.82|421.82|425.87|421.87|425.87|421.87|425.75|421.75|23
1611922040000|2021-01-29 12:07:20|425.85|421.85|426|422|426.38|422.38|425.83|421.83|27
1611922050000|2021-01-29 12:07:30|425.99|421.99|426.24|422.24|426.24|422.24|425.99|421.99|24
1611922060000|2021-01-29 12:07:40|426.23|422.23|426.2|422.2|426.27|422.27|426.14|422.14|25
1611922070000|2021-01-29 12:07:50|426.19|422.19|426.33|422.33|426.33|422.33|426.18|422.18|20
1611922080000|2021-01-29 12:08:00|426.35|422.35|426.12|422.12|426.35|422.35|426.12|422.12|17
1611922090000|2021-01-29 12:08:10|426.11|422.11|425.83|421.83|426.11|422.11|425.77|421.77|24
1611922100000|2021-01-29 12:08:20|425.82|421.82|425.61|421.61|425.82|421.82|425.59|421.59|24
1611922110000|2021-01-29 12:08:30|425.6|421.6|425.88|421.88|425.88|421.88|425.5|421.5|28
1611922120000|2021-01-29 12:08:40|425.86|421.86|426.13|422.13|426.18|422.18|425.85|421.85|26
1611922130000|2021-01-29 12:08:50|426.11|422.11|425.78|421.78|426.11|422.11|425.78|421.78|17
1611922140000|2021-01-29 12:09:00|425.79|421.79|426.28|422.28|426.48|422.48|425.79|421.79|22
1611922150000|2021-01-29 12:09:10|426.29|422.29|426.34|422.34|426.44|422.44|426.29|422.29|16
1611922160000|2021-01-29 12:09:20|426.35|422.35|426.35|422.35|426.35|422.35|426.24|422.24|24
1611922170000|2021-01-29 12:09:30|426.37|422.37|426.69|422.69|426.75|422.75|426.37|422.37|32
1611922180000|2021-01-29 12:09:40|426.72|422.72|426.58|422.58|426.74|422.74|426.58|422.58|17
1611922190000|2021-01-29 12:09:50|426.52|422.52|426.73|422.73|426.73|422.73|426.43|422.43|25
1611922200000|2021-01-29 12:10:00|426.72|422.72|426.66|422.66|426.82|422.82|426.66|422.66|22
1611922210000|2021-01-29 12:10:10|426.67|422.67|426.32|422.32|426.67|422.67|426.32|422.32|25
1611922220000|2021-01-29 12:10:20|426.3|422.3|426.62|422.62|426.65|422.65|426.3|422.3|29
1611922230000|2021-01-29 12:10:30|426.64|422.64|426.5|422.5|426.73|422.73|426.46|422.46|21
1611922240000|2021-01-29 12:10:40|426.49|422.49|426.43|422.43|426.52|422.52|426.43|422.43|16
1611922250000|2021-01-29 12:10:50|426.44|422.44|426.62|422.62|426.93|422.93|426.41|422.41|20
1611922260000|2021-01-29 12:11:00|426.63|422.63|426.28|422.28|426.65|422.65|426.28|422.28|27
1611922270000|2021-01-29 12:11:10|426.27|422.27|426.26|422.26|426.28|422.28|426.22|422.22|15
1611922280000|2021-01-29 12:11:20|426.27|422.27|426.41|422.41|426.43|422.43|426.27|422.27|12
1611922290000|2021-01-29 12:11:30|426.37|422.37|426.3|422.3|426.37|422.37|426.27|422.27|25
1611922300000|2021-01-29 12:11:40|426.31|422.31|426.19|422.19|426.33|422.33|426.03|422.03|30
1611922310000|2021-01-29 12:11:50|426.22|422.22|426.45|422.45|426.45|422.45|426.21|422.21|25
1611922320000|2021-01-29 12:12:00|426.54|422.54|426.67|422.67|426.73|422.73|426.46|422.46|22
1611922330000|2021-01-29 12:12:10|426.64|422.64|426.73|422.73|426.73|422.73|426.59|422.59|20
1611922340000|2021-01-29 12:12:20|426.74|422.74|426.21|422.21|426.74|422.74|426.2|422.2|24
1611922350000|2021-01-29 12:12:30|426.22|422.22|426.1|422.1|426.22|422.22|426.05|422.05|29
1611922360000|2021-01-29 12:12:40|426.11|422.11|425.92|421.92|426.11|422.11|425.91|421.91|25
1611922370000|2021-01-29 12:12:50|425.91|421.91|425.8|421.8|425.91|421.91|425.74|421.74|21
1611922380000|2021-01-29 12:13:00|425.81|421.81|425.92|421.92|425.93|421.93|425.79|421.79|24
1611922390000|2021-01-29 12:13:10|425.98|421.98|425.92|421.92|425.98|421.98|425.9|421.9|19
1611922400000|2021-01-29 12:13:20|425.94|421.94|425.83|421.83|425.94|421.94|425.75|421.75|26
1611922410000|2021-01-29 12:13:30|425.84|421.84|426.34|422.34|426.35|422.35|425.83|421.83|30
1611922420000|2021-01-29 12:13:40|426.35|422.35|426.34|422.34|426.48|422.48|426.3|422.3|28
1611922430000|2021-01-29 12:13:50|426.33|422.33|426.41|422.41|426.45|422.45|426.25|422.25|25
1611922440000|2021-01-29 12:14:00|426.42|422.42|426.38|422.38|426.43|422.43|426.34|422.34|23
1611922450000|2021-01-29 12:14:10|426.37|422.37|426.3|422.3|426.39|422.39|426.29|422.29|17
1611922460000|2021-01-29 12:14:20|426.29|422.29|426.03|422.03|426.3|422.3|425.88|421.88|24
1611922470000|2021-01-29 12:14:30|426.05|422.05|426.15|422.15|426.15|422.15|425.97|421.97|25
1611922480000|2021-01-29 12:14:40|426.14|422.14|426.17|422.17|426.22|422.22|426.14|422.14|26
1611922490000|2021-01-29 12:14:50|426.19|422.19|426.06|422.06|426.2|422.2|426.06|422.06|20
1611922500000|2021-01-29 12:15:00|426.07|422.07|426.2|422.2|426.2|422.2|426.06|422.06|29
1611922510000|2021-01-29 12:15:10|426.19|422.19|426.52|422.52|426.52|422.52|426.17|422.17|26
1611922520000|2021-01-29 12:15:20|426.51|422.51|426.67|422.67|426.81|422.81|426.46|422.46|31
1611922530000|2021-01-29 12:15:30|426.68|422.68|426.6|422.6|426.72|422.72|426.54|422.54|29
1611922540000|2021-01-29 12:15:40|426.61|422.61|426.64|422.64|426.74|422.74|426.61|422.61|27
1611922550000|2021-01-29 12:15:50|426.63|422.63|426.48|422.48|426.68|422.68|426.48|422.48|22
1611922560000|2021-01-29 12:16:00|426.49|422.49|427.14|423.14|427.14|423.14|426.41|422.41|25
1611922570000|2021-01-29 12:16:10|427.15|423.15|427.76|423.76|427.76|423.76|427.15|423.15|12
1611922580000|2021-01-29 12:16:20|427.8|423.8|427.87|423.87|428.03|424.03|427.77|423.77|31
1611922590000|2021-01-29 12:16:30|427.83|423.83|427.64|423.64|427.86|423.86|427.51|423.51|30
1611922600000|2021-01-29 12:16:40|427.65|423.65|427.62|423.62|427.73|423.73|427.58|423.58|20
1611922610000|2021-01-29 12:16:50|427.63|423.63|427.57|423.57|427.71|423.71|427.55|423.55|19
1611922620000|2021-01-29 12:17:00|427.59|423.59|427.72|423.72|427.76|423.76|427.57|423.57|23
1611922630000|2021-01-29 12:17:10|427.73|423.73|427.85|423.85|427.88|423.88|427.72|423.72|22
1611922640000|2021-01-29 12:17:20|427.86|423.86|427.74|423.74|427.92|423.92|427.7|423.7|26
1611922650000|2021-01-29 12:17:30|427.75|423.75|427.8|423.8|427.83|423.83|427.72|423.72|26
1611922660000|2021-01-29 12:17:40|427.86|423.86|427.65|423.65|427.89|423.89|427.65|423.65|26
1611922670000|2021-01-29 12:17:50|427.64|423.64|427.73|423.73|427.73|423.73|427.63|423.63|29
1611922680000|2021-01-29 12:18:00|427.74|423.74|427.58|423.58|427.74|423.74|427.58|423.58|26
1611922690000|2021-01-29 12:18:10|427.59|423.59|427.61|423.61|427.75|423.75|427.59|423.59|26
1611922700000|2021-01-29 12:18:20|427.59|423.59|427.63|423.63|427.63|423.63|427.53|423.53|17
1611922710000|2021-01-29 12:18:30|427.62|423.62|427.34|423.34|427.71|423.71|427.34|423.34|29
1611922720000|2021-01-29 12:18:40|427.49|423.49|427.06|423.06|427.49|423.49|427.03|423.03|30
1611922730000|2021-01-29 12:18:50|427.05|423.05|426.71|422.71|427.05|423.05|426.71|422.71|27
1611922740000|2021-01-29 12:19:00|426.89|422.89|426.7|422.7|426.89|422.89|426.51|422.51|26
1611922750000|2021-01-29 12:19:10|426.71|422.71|427.23|423.23|427.29|423.29|426.71|422.71|19
1611922760000|2021-01-29 12:19:20|427.1|423.1|427.29|423.29|427.37|423.37|427.07|423.07|33
1611922770000|2021-01-29 12:19:30|427.26|423.26|427.25|423.25|427.3|423.3|427.24|423.24|18
1611922780000|2021-01-29 12:19:40|427.22|423.22|427.24|423.24|427.27|423.27|427.19|423.19|24
1611922790000|2021-01-29 12:19:50|427.34|423.34|427.3|423.3|427.35|423.35|427.22|423.22|19
1611922800000|2021-01-29 12:20:00|427.31|423.31|427.27|423.27|427.31|423.31|427.14|423.14|12
1611922810000|2021-01-29 12:20:10|427.26|423.26|427.04|423.04|427.26|423.26|426.97|422.97|22
1611922820000|2021-01-29 12:20:20|427.03|423.03|427.17|423.17|427.22|423.22|426.99|422.99|23
1611922830000|2021-01-29 12:20:30|427.15|423.15|427.32|423.32|427.34|423.34|427.14|423.14|20
1611922840000|2021-01-29 12:20:40|427.33|423.33|427.45|423.45|427.45|423.45|427.33|423.33|15
1611922850000|2021-01-29 12:20:50|427.44|423.44|427.52|423.52|427.61|423.61|427.43|423.43|28
1611922860000|2021-01-29 12:21:00|427.51|423.51|428.06|424.06|428.06|424.06|427.51|423.51|23
1611922870000|2021-01-29 12:21:10|428.05|424.05|427.97|423.97|428.13|424.13|427.97|423.97|27
1611922880000|2021-01-29 12:21:20|428.01|424.01|428.13|424.13|428.15|424.15|428.01|424.01|24
1611922890000|2021-01-29 12:21:30|428.14|424.14|428.3|424.3|428.33|424.33|428.04|424.04|27
1611922900000|2021-01-29 12:21:40|428.31|424.31|428.47|424.47|428.75|424.75|428.31|424.31|26
1611922910000|2021-01-29 12:21:50|428.46|424.46|428.54|424.54|428.54|424.54|428.46|424.46|20
1611922920000|2021-01-29 12:22:00|428.56|424.56|428.72|424.72|428.72|424.72|428.56|424.56|17
1611922930000|2021-01-29 12:22:10|428.69|424.69|428.57|424.57|428.69|424.69|428.57|424.57|26
1611922940000|2021-01-29 12:22:20|428.54|424.54|428.89|424.89|428.89|424.89|428.53|424.53|24
1611922950000|2021-01-29 12:22:30|429.02|425.02|429.49|425.49|429.56|425.56|429.02|425.02|20
1611922960000|2021-01-29 12:22:40|429.5|425.5|429.48|425.48|429.53|425.53|429.41|425.41|27
1611922970000|2021-01-29 12:22:50|429.47|425.47|429.34|425.34|429.48|425.48|429.34|425.34|20
1611922980000|2021-01-29 12:23:00|429.33|425.33|429.29|425.29|429.33|425.33|429.29|425.29|9
1611922990000|2021-01-29 12:23:10|429.28|425.28|428.92|424.92|429.28|425.28|428.92|424.92|18
1611923000000|2021-01-29 12:23:20|428.93|424.93|429.04|425.04|429.09|425.09|428.91|424.91|29
1611923010000|2021-01-29 12:23:30|429.05|425.05|429.04|425.04|429.07|425.07|428.94|424.94|22
1611923020000|2021-01-29 12:23:40|429.03|425.03|429.02|425.02|429.03|425.03|429.01|425.01|3
1611923030000|2021-01-29 12:23:50|429|425|429.08|425.08|429.09|425.09|428.98|424.98|16
1611923040000|2021-01-29 12:24:00|429.09|425.09|429.41|425.41|429.41|425.41|429.09|425.09|17
1611923050000|2021-01-29 12:24:10|429.4|425.4|429.43|425.43|429.44|425.44|429.4|425.4|16
1611923060000|2021-01-29 12:24:20|429.44|425.44|429.31|425.31|429.45|425.45|429.31|425.31|21
1611923070000|2021-01-29 12:24:30|429.35|425.35|429.3|425.3|429.35|425.35|429.27|425.27|18
1611923080000|2021-01-29 12:24:40|429.29|425.29|429.22|425.22|429.35|425.35|429.2|425.2|27
1611923090000|2021-01-29 12:24:50|429.23|425.23|429.31|425.31|429.31|425.31|429.23|425.23|16
1611923100000|2021-01-29 12:25:00|429.3|425.3|429.33|425.33|429.38|425.38|429.26|425.26|22
1611923110000|2021-01-29 12:25:10|429.34|425.34|429.41|425.41|429.48|425.48|429.33|425.33|18
1611923120000|2021-01-29 12:25:20|429.43|425.43|429.43|425.43|429.47|425.47|429.34|425.34|26
1611923130000|2021-01-29 12:25:30|429.44|425.44|429.38|425.38|429.47|425.47|429.37|425.37|13
1611923140000|2021-01-29 12:25:40|429.37|425.37|429.56|425.56|429.56|425.56|429.36|425.36|21
1611923150000|2021-01-29 12:25:50|429.55|425.55|429.44|425.44|429.55|425.55|429.37|425.37|23
1611923160000|2021-01-29 12:26:00|429.48|425.48|429.38|425.38|429.5|425.5|429.36|425.36|26
1611923170000|2021-01-29 12:26:10|429.37|425.37|429.44|425.44|429.44|425.44|429.35|425.35|21
1611923180000|2021-01-29 12:26:20|429.43|425.43|429.38|425.38|429.43|425.43|429.34|425.34|17
1611923190000|2021-01-29 12:26:30|429.39|425.39|429.37|425.37|429.4|425.4|429.37|425.37|9
1611923200000|2021-01-29 12:26:40|429.39|425.39|429.35|425.35|429.39|425.39|429.35|425.35|14
1611923210000|2021-01-29 12:26:50|429.36|425.36|429.24|425.24|429.37|425.37|429.24|425.24|21
1611923220000|2021-01-29 12:27:00|429.21|425.21|429.5|425.5|429.5|425.5|429.21|425.21|24
1611923230000|2021-01-29 12:27:10|429.53|425.53|429.47|425.47|429.53|425.53|429.46|425.46|15
1611923240000|2021-01-29 12:27:20|429.49|425.49|429.59|425.59|429.67|425.67|429.47|425.47|27
1611923250000|2021-01-29 12:27:30|429.6|425.6|429.49|425.49|429.66|425.66|429.47|425.47|19
1611923260000|2021-01-29 12:27:40|429.5|425.5|429.49|425.49|429.57|425.57|429.41|425.41|23
1611923270000|2021-01-29 12:27:50|429.47|425.47|429.14|425.14|429.5|425.5|429.14|425.14|29
1611923280000|2021-01-29 12:28:00|429.16|425.16|429.28|425.28|429.29|425.29|429.15|425.15|27
1611923290000|2021-01-29 12:28:10|429.26|425.26|429.29|425.29|429.34|425.34|429.26|425.26|16
1611923300000|2021-01-29 12:28:20|429.3|425.3|429.33|425.33|429.35|425.35|429.3|425.3|13
1611923310000|2021-01-29 12:28:30|429.32|425.32|429.24|425.24|429.33|425.33|429.24|425.24|17
1611923320000|2021-01-29 12:28:40|429.25|425.25|429.26|425.26|429.29|425.29|429.25|425.25|6
1611923330000|2021-01-29 12:28:50|429.27|425.27|429.31|425.31|429.31|425.31|429.25|425.25|19
1611923340000|2021-01-29 12:29:00|429.3|425.3|429.32|425.32|429.34|425.34|429.29|425.29|16
1611923350000|2021-01-29 12:29:10|429.33|425.33|429.33|425.33|429.33|425.33|429.22|425.22|23
1611923360000|2021-01-29 12:29:20|429.34|425.34|429.3|425.3|429.35|425.35|429.28|425.28|18
1611923370000|2021-01-29 12:29:30|429.29|425.29|429.32|425.32|429.33|425.33|429.28|425.28|15
1611923380000|2021-01-29 12:29:40|429.33|425.33|429.22|425.22|429.33|425.33|428.98|424.98|23
1611923390000|2021-01-29 12:29:50|429.23|425.23|429.27|425.27|429.28|425.28|429.23|425.23|13
1611923400000|2021-01-29 12:30:00|429.28|425.28|429.28|425.28|429.31|425.31|429.28|425.28|15
1611923410000|2021-01-29 12:30:10|429.27|425.27|428.99|424.99|429.27|425.27|428.99|424.99|17
1611923420000|2021-01-29 12:30:20|429|425|429.14|425.14|429.15|425.15|428.99|424.99|15
1611923430000|2021-01-29 12:30:30|429.15|425.15|429.24|425.24|429.28|425.28|429.15|425.15|19
1611923440000|2021-01-29 12:30:40|429.25|425.25|429.3|425.3|429.31|425.31|429.24|425.24|14
1611923450000|2021-01-29 12:30:50|429.31|425.31|429.46|425.46|429.5|425.5|429.31|425.31|25
1611923460000|2021-01-29 12:31:00|429.47|425.47|429.74|425.74|429.74|425.74|429.41|425.41|24
1611923470000|2021-01-29 12:31:10|429.73|425.73|430.35|426.35|430.35|426.35|429.69|425.69|23
1611923480000|2021-01-29 12:31:20|430.28|426.28|430.6|426.6|430.6|426.6|430.28|426.28|29
1611923490000|2021-01-29 12:31:30|430.59|426.59|430.89|426.89|431.04|427.04|430.59|426.59|26
1611923500000|2021-01-29 12:31:40|430.9|426.9|430.86|426.86|430.94|426.94|430.83|426.83|29
1611923510000|2021-01-29 12:31:50|430.87|426.87|430.68|426.68|430.87|426.87|430.47|426.47|30
1611923520000|2021-01-29 12:32:00|430.7|426.7|430.55|426.55|430.74|426.74|430.53|426.53|27
1611923530000|2021-01-29 12:32:10|430.52|426.52|430.31|426.31|430.53|426.53|430.21|426.21|25
1611923540000|2021-01-29 12:32:20|430.35|426.35|430.29|426.29|430.42|426.42|430.29|426.29|22
1611923550000|2021-01-29 12:32:30|430.3|426.3|430.26|426.26|430.36|426.36|430.24|426.24|27
1611923560000|2021-01-29 12:32:40|430.25|426.25|430.29|426.29|430.32|426.32|430.22|426.22|30
1611923570000|2021-01-29 12:32:50|430.28|426.28|430.26|426.26|430.32|426.32|430.23|426.23|23
1611923580000|2021-01-29 12:33:00|430.25|426.25|430.33|426.33|430.36|426.36|430.25|426.25|21
1611923590000|2021-01-29 12:33:10|430.34|426.34|430.54|426.54|430.54|426.54|430.32|426.32|23
1611923600000|2021-01-29 12:33:20|430.51|426.51|430.25|426.25|430.51|426.51|430.25|426.25|29
1611923610000|2021-01-29 12:33:30|430.23|426.23|430.19|426.19|430.33|426.33|430.17|426.17|26
1611923620000|2021-01-29 12:33:40|430.21|426.21|429.86|425.86|430.22|426.22|429.68|425.68|32
1611923630000|2021-01-29 12:33:50|429.85|425.85|430.05|426.05|430.13|426.13|429.83|425.83|29
1611923640000|2021-01-29 12:34:00|430.07|426.07|430.02|426.02|430.11|426.11|430.02|426.02|18
1611923650000|2021-01-29 12:34:10|429.92|425.92|429.95|425.95|429.98|425.98|429.84|425.84|22
1611923660000|2021-01-29 12:34:20|429.93|425.93|429.89|425.89|430.09|426.09|429.89|425.89|28
1611923670000|2021-01-29 12:34:30|429.85|425.85|429.89|425.89|429.92|425.92|429.85|425.85|17
1611923680000|2021-01-29 12:34:40|429.88|425.88|429.97|425.97|430.06|426.06|429.87|425.87|23
1611923690000|2021-01-29 12:34:50|429.94|425.94|430.04|426.04|430.1|426.1|429.93|425.93|22
1611923700000|2021-01-29 12:35:00|430.05|426.05|430.22|426.22|430.26|426.26|430.05|426.05|15
1611923710000|2021-01-29 12:35:10|430.24|426.24|430.29|426.29|430.29|426.29|430.22|426.22|13
1611923720000|2021-01-29 12:35:20|430.3|426.3|430.18|426.18|430.34|426.34|430.18|426.18|23
1611923730000|2021-01-29 12:35:30|430.19|426.19|429.91|425.91|430.19|426.19|429.91|425.91|22
1611923740000|2021-01-29 12:35:40|429.9|425.9|429.59|425.59|429.9|425.9|429.53|425.53|20
1611923760000|2021-01-29 12:36:00|429.91|425.91|429.82|425.82|429.91|425.91|429.8|425.8|9
1611923770000|2021-01-29 12:36:10|429.8|425.8|429.72|425.72|429.8|425.8|429.72|425.72|11
1611923780000|2021-01-29 12:36:20|429.56|425.56|429.72|425.72|429.72|425.72|429.56|425.56|7
1611923850000|2021-01-29 12:37:30|429.11|425.11|429.11|425.11|429.11|425.11|429.1|425.1|3
1611923860000|2021-01-29 12:37:40|429.12|425.12|428.65|424.65|429.12|425.12|428.65|424.65|11
1611923870000|2021-01-29 12:37:50|428.66|424.66|428.68|424.68|428.68|424.68|428.64|424.64|5
1611923880000|2021-01-29 12:38:00|428.46|424.46|428.42|424.42|428.46|424.46|428.42|424.42|6
1611923890000|2021-01-29 12:38:10|428.45|424.45|428.41|424.41|428.45|424.45|428.41|424.41|3
1611923940000|2021-01-29 12:39:00|428.42|424.42|428.41|424.41|428.42|424.42|428.41|424.41|8
1611923950000|2021-01-29 12:39:10|428.42|424.42|428.34|424.34|428.42|424.42|428.33|424.33|7
1611923960000|2021-01-29 12:39:20|428.33|424.33|428.66|424.66|428.66|424.66|428.32|424.32|22
1611923970000|2021-01-29 12:39:30|428.65|424.65|428.59|424.59|428.8|424.8|428.58|424.58|24
1611923980000|2021-01-29 12:39:40|428.58|424.58|428.25|424.25|428.58|424.58|428.23|424.23|14
1611923990000|2021-01-29 12:39:50|428.24|424.24|427.91|423.91|428.24|424.24|427.9|423.9|9
1611924000000|2021-01-29 12:40:00|427.9|423.9|427.89|423.89|427.91|423.91|427.89|423.89|4
1611924010000|2021-01-29 12:40:10|427.88|423.88|427.83|423.83|427.88|423.88|427.83|423.83|6
1611924020000|2021-01-29 12:40:20|427.79|423.79|427.79|423.79|427.79|423.79|427.79|423.79|1
1611924030000|2021-01-29 12:40:30|427.8|423.8|427.8|423.8|427.8|423.8|427.79|423.79|3
1611924040000|2021-01-29 12:40:40|427.79|423.79|427.77|423.77|427.8|423.8|427.77|423.77|9
1611924100000|2021-01-29 12:41:40|427.72|423.72|427.68|423.68|427.72|423.72|427.68|423.68|3
1611924120000|2021-01-29 12:42:00|427.7|423.7|427.69|423.69|427.7|423.7|427.69|423.69|2
1611924130000|2021-01-29 12:42:10|427.68|423.68|427.77|423.77|427.78|423.78|427.68|423.68|11
1611924140000|2021-01-29 12:42:20|427.75|423.75|427.74|423.74|427.77|423.77|427.72|423.72|17
1611924150000|2021-01-29 12:42:30|427.73|423.73|427.72|423.72|427.77|423.77|427.72|423.72|5
1611924160000|2021-01-29 12:42:40|427.73|423.73|427.76|423.76|427.76|423.76|427.72|423.72|3
1611924170000|2021-01-29 12:42:50|427.75|423.75|427.74|423.74|427.75|423.75|427.74|423.74|4
1611924180000|2021-01-29 12:43:00|427.75|423.75|428.11|424.11|428.11|424.11|427.75|423.75|16
1611924190000|2021-01-29 12:43:10|428.12|424.12|428.56|424.56|428.68|424.68|428.12|424.12|33
1611924200000|2021-01-29 12:43:20|428.55|424.55|428.63|424.63|428.63|424.63|428.54|424.54|21
1611924210000|2021-01-29 12:43:30|428.61|424.61|428.11|424.11|428.61|424.61|428.11|424.11|19
1611924220000|2021-01-29 12:43:40|428.12|424.12|428.16|424.16|428.16|424.16|428.08|424.08|22
1611924230000|2021-01-29 12:43:50|428.17|424.17|428.26|424.26|428.27|424.27|428.17|424.17|20
1611924240000|2021-01-29 12:44:00|428.25|424.25|428.32|424.32|428.36|424.36|428.24|424.24|25
1611924250000|2021-01-29 12:44:10|428.3|424.3|428.25|424.25|428.34|424.34|428.24|424.24|21
1611924260000|2021-01-29 12:44:20|428.3|424.3|428.3|424.3|428.32|424.32|428.28|424.28|16
1611924270000|2021-01-29 12:44:30|428.31|424.31|428.57|424.57|428.59|424.59|428.31|424.31|23
1611924280000|2021-01-29 12:44:40|428.59|424.59|428.67|424.67|428.68|424.68|428.57|424.57|14
1611924290000|2021-01-29 12:44:50|428.68|424.68|428.78|424.78|428.84|424.84|428.68|424.68|17
1611924300000|2021-01-29 12:45:00|428.79|424.79|428.83|424.83|428.85|424.85|428.74|424.74|17
1611924310000|2021-01-29 12:45:10|428.82|424.82|428.76|424.76|428.82|424.82|428.76|424.76|2
1611924320000|2021-01-29 12:45:20|428.79|424.79|428.85|424.85|428.85|424.85|428.79|424.79|4
1611924330000|2021-01-29 12:45:30|428.92|424.92|428.84|424.84|428.92|424.92|428.77|424.77|11
1611924340000|2021-01-29 12:45:40|428.83|424.83|428.78|424.78|428.84|424.84|428.78|424.78|3
1611924350000|2021-01-29 12:45:50|428.8|424.8|428.81|424.81|428.81|424.81|428.77|424.77|6
1611924360000|2021-01-29 12:46:00|428.8|424.8|428.78|424.78|428.98|424.98|428.78|424.78|9
1611924370000|2021-01-29 12:46:10|428.77|424.77|428.74|424.74|428.77|424.77|428.71|424.71|8
1611924380000|2021-01-29 12:46:20|428.68|424.68|428.66|424.66|428.68|424.68|428.66|424.66|2
1611924390000|2021-01-29 12:46:30|428.61|424.61|428.75|424.75|428.86|424.86|428.57|424.57|20
1611924400000|2021-01-29 12:46:40|428.77|424.77|428.72|424.72|428.77|424.77|428.72|424.72|3
1611924410000|2021-01-29 12:46:50|428.62|424.62|428.56|424.56|428.62|424.62|428.56|424.56|4
1611924420000|2021-01-29 12:47:00|428.57|424.57|428.71|424.71|428.71|424.71|428.57|424.57|12
1611924430000|2021-01-29 12:47:10|428.68|424.68|428.67|424.67|428.71|424.71|428.63|424.63|9
1611924440000|2021-01-29 12:47:20|428.71|424.71|428.73|424.73|428.77|424.77|428.68|424.68|17
1611924450000|2021-01-29 12:47:30|428.74|424.74|428.62|424.62|428.74|424.74|428.62|424.62|17
1611924460000|2021-01-29 12:47:40|428.61|424.61|428.68|424.68|428.71|424.71|428.6|424.6|10
1611924470000|2021-01-29 12:47:50|428.69|424.69|429.11|425.11|429.12|425.12|428.68|424.68|11
1611924480000|2021-01-29 12:48:00|429.12|425.12|429.21|425.21|429.21|425.21|429.11|425.11|17
1611924490000|2021-01-29 12:48:10|429.19|425.19|429.03|425.03|429.2|425.2|428.99|424.99|21
1611924500000|2021-01-29 12:48:20|429.04|425.04|429.03|425.03|429.07|425.07|428.96|424.96|12
1611924510000|2021-01-29 12:48:30|429.04|425.04|429.16|425.16|429.19|425.19|429.04|425.04|18
1611924520000|2021-01-29 12:48:40|429.15|425.15|429.22|425.22|429.26|425.26|429.15|425.15|19
1611924530000|2021-01-29 12:48:50|429.21|425.21|429.11|425.11|429.23|425.23|429.07|425.07|29
1611924540000|2021-01-29 12:49:00|429.12|425.12|428.99|424.99|429.12|425.12|428.99|424.99|25
1611924550000|2021-01-29 12:49:10|429|425|429.27|425.27|429.27|425.27|429|425|16
1611924560000|2021-01-29 12:49:20|429.3|425.3|429.55|425.55|429.7|425.7|429.29|425.29|31
1611924570000|2021-01-29 12:49:30|429.56|425.56|429.56|425.56|429.56|425.56|429.51|425.51|15
1611924580000|2021-01-29 12:49:40|429.57|425.57|429.35|425.35|429.6|425.6|429.35|425.35|15
1611924590000|2021-01-29 12:49:50|429.36|425.36|429.35|425.35|429.38|425.38|429.16|425.16|21
1611924600000|2021-01-29 12:50:00|429.36|425.36|429.75|425.75|429.75|425.75|429.36|425.36|26
1611924610000|2021-01-29 12:50:10|429.74|425.74|429.73|425.73|429.85|425.85|429.73|425.73|23
1611924620000|2021-01-29 12:50:20|429.7|425.7|429.4|425.4|429.7|425.7|429.3|425.3|26
1611924630000|2021-01-29 12:50:30|429.41|425.41|429.54|425.54|429.56|425.56|429.41|425.41|26
1611924640000|2021-01-29 12:50:40|429.53|425.53|429.89|425.89|429.91|425.91|429.53|425.53|26
1611924650000|2021-01-29 12:50:50|429.88|425.88|429.76|425.76|429.89|425.89|429.76|425.76|20
1611924660000|2021-01-29 12:51:00|429.75|425.75|429.78|425.78|429.78|425.78|429.74|425.74|6
1611924670000|2021-01-29 12:51:10|429.75|425.75|429.53|425.53|429.75|425.75|429.51|425.51|18
1611924680000|2021-01-29 12:51:20|429.52|425.52|429.56|425.56|429.57|425.57|429.49|425.49|17
1611924690000|2021-01-29 12:51:30|429.55|425.55|430.06|426.06|430.73|426.73|429.42|425.42|22
1611924700000|2021-01-29 12:51:40|429.77|425.77|429.48|425.48|429.8|425.8|429.46|425.46|24
1611924710000|2021-01-29 12:51:50|429.49|425.49|429.67|425.67|429.67|425.67|429.47|425.47|22
1611924720000|2021-01-29 12:52:00|429.74|425.74|430.07|426.07|430.07|426.07|429.74|425.74|22
1611924730000|2021-01-29 12:52:10|430.05|426.05|430.05|426.05|430.11|426.11|430.03|426.03|17
1611924740000|2021-01-29 12:52:20|430.07|426.07|430.21|426.21|430.21|426.21|430.05|426.05|18
1611924750000|2021-01-29 12:52:30|430.22|426.22|430.3|426.3|430.3|426.3|430.19|426.19|22
1611924760000|2021-01-29 12:52:40|430.31|426.31|430.48|426.48|430.54|426.54|430.18|426.18|28
1611924770000|2021-01-29 12:52:50|430.46|426.46|430.76|426.76|430.8|426.8|430.46|426.46|23
1611924780000|2021-01-29 12:53:00|430.62|426.62|430.7|426.7|430.76|426.76|430.62|426.62|15
1611924790000|2021-01-29 12:53:10|430.71|426.71|430.63|426.63|430.71|426.71|430.61|426.61|25
1611924800000|2021-01-29 12:53:20|430.64|426.64|430.93|426.93|430.93|426.93|430.46|426.46|24
1611924810000|2021-01-29 12:53:30|430.97|426.97|430.53|426.53|431.13|427.13|430.42|426.42|22
1611924820000|2021-01-29 12:53:40|430.52|426.52|430.34|426.34|430.52|426.52|430.34|426.34|20
1611924830000|2021-01-29 12:53:50|430.4|426.4|430.46|426.46|430.46|426.46|430.32|426.32|21
1611924840000|2021-01-29 12:54:00|430.49|426.49|430.88|426.88|430.92|426.92|430.49|426.49|20
1611924850000|2021-01-29 12:54:10|430.89|426.89|431.16|427.16|431.18|427.18|430.87|426.87|22
1611924860000|2021-01-29 12:54:20|431.17|427.17|431.36|427.36|431.36|427.36|431.17|427.17|11
1611924870000|2021-01-29 12:54:30|431.35|427.35|431.53|427.53|431.56|427.56|431.35|427.35|12
1611924880000|2021-01-29 12:54:40|431.54|427.54|431.53|427.53|431.54|427.54|431.5|427.5|27
1611924890000|2021-01-29 12:54:50|431.52|427.52|431.39|427.39|431.52|427.52|431.26|427.26|35
1611924900000|2021-01-29 12:55:00|431.36|427.36|431.33|427.33|431.36|427.36|431.19|427.19|27
1611924910000|2021-01-29 12:55:10|431.43|427.43|431.31|427.31|431.45|427.45|431.31|427.31|23
1611924920000|2021-01-29 12:55:20|431.29|427.29|431.35|427.35|431.4|427.4|431.26|427.26|27
1611924930000|2021-01-29 12:55:30|431.34|427.34|430.99|426.99|431.34|427.34|430.94|426.94|25
1611924940000|2021-01-29 12:55:40|430.98|426.98|430.76|426.76|431.01|427.01|430.75|426.75|25
1611924950000|2021-01-29 12:55:50|430.77|426.77|430.34|426.34|430.77|426.77|430.29|426.29|19
1611924960000|2021-01-29 12:56:00|430.36|426.36|431.06|427.06|431.11|427.11|430.36|426.36|27
1611924970000|2021-01-29 12:56:10|431.07|427.07|431.11|427.11|431.11|427.11|431.02|427.02|20
1611924980000|2021-01-29 12:56:20|431.12|427.12|431.08|427.08|431.2|427.2|431.08|427.08|20
1611924990000|2021-01-29 12:56:30|431.09|427.09|431.23|427.23|431.25|427.25|431.03|427.03|28
1611925000000|2021-01-29 12:56:40|431.26|427.26|431.24|427.24|431.29|427.29|431.17|427.17|24
1611925010000|2021-01-29 12:56:50|431.18|427.18|431.27|427.27|431.27|427.27|431.16|427.16|26
1611925020000|2021-01-29 12:57:00|431.26|427.26|431.26|427.26|431.31|427.31|431.21|427.21|27
1611925030000|2021-01-29 12:57:10|431.28|427.28|431.29|427.29|431.3|427.3|431.2|427.2|20
1611925040000|2021-01-29 12:57:20|431.23|427.23|431.24|427.24|431.24|427.24|431.11|427.11|22
1611925050000|2021-01-29 12:57:30|431.19|427.19|431.39|427.39|431.5|427.5|431.19|427.19|26
1611925060000|2021-01-29 12:57:40|431.3|427.3|431.33|427.33|431.39|427.39|431.22|427.22|27
1611925070000|2021-01-29 12:57:50|431.26|427.26|431.29|427.29|431.34|427.34|431.25|427.25|20
1611925080000|2021-01-29 12:58:00|431.28|427.28|431.35|427.35|431.48|427.48|431.25|427.25|32
1611925090000|2021-01-29 12:58:10|431.26|427.26|431.38|427.38|431.4|427.4|431.26|427.26|25
1611925100000|2021-01-29 12:58:20|431.41|427.41|431.36|427.36|431.46|427.46|431.34|427.34|27
1611925110000|2021-01-29 12:58:30|431.37|427.37|431.39|427.39|431.52|427.52|431.36|427.36|32
1611925120000|2021-01-29 12:58:40|431.4|427.4|431.48|427.48|431.56|427.56|431.38|427.38|27
1611925130000|2021-01-29 12:58:50|431.47|427.47|431.58|427.58|431.58|427.58|431.46|427.46|21
1611925140000|2021-01-29 12:59:00|431.57|427.57|431.52|427.52|431.57|427.57|431.48|427.48|30
1611925150000|2021-01-29 12:59:10|431.47|427.47|431.53|427.53|431.56|427.56|431.42|427.42|22
1611925160000|2021-01-29 12:59:20|431.55|427.55|431.57|427.57|431.62|427.62|431.55|427.55|19
1611925170000|2021-01-29 12:59:30|431.58|427.58|431.48|427.48|431.58|427.58|431.39|427.39|20
1611925180000|2021-01-29 12:59:40|431.49|427.49|431.46|427.46|431.5|427.5|431.43|427.43|27
1611925190000|2021-01-29 12:59:50|431.44|427.44|431.43|427.43|431.5|427.5|431.42|427.42|24
1611925200000|2021-01-29 13:00:00|431.45|427.45|431.47|427.47|431.66|427.66|431.43|427.43|24
1611925210000|2021-01-29 13:00:10|431.48|427.48|431.16|427.16|431.48|427.48|431.09|427.09|28
1611925220000|2021-01-29 13:00:20|431.15|427.15|430.91|426.91|431.27|427.27|430.86|426.86|32
1611925230000|2021-01-29 13:00:30|430.88|426.88|430.87|426.87|431|427|430.87|426.87|29
1611925240000|2021-01-29 13:00:40|430.81|426.81|430.67|426.67|430.82|426.82|430.64|426.64|21
1611925250000|2021-01-29 13:00:50|430.66|426.66|430.85|426.85|430.89|426.89|430.66|426.66|15
1611925260000|2021-01-29 13:01:00|430.83|426.83|430.79|426.79|430.85|426.85|430.78|426.78|18
1611925270000|2021-01-29 13:01:10|430.8|426.8|430.72|426.72|430.83|426.83|430.7|426.7|23
1611925280000|2021-01-29 13:01:20|430.67|426.67|430.69|426.69|430.72|426.72|430.65|426.65|17
1611925290000|2021-01-29 13:01:30|430.67|426.67|430.67|426.67|430.69|426.69|430.63|426.63|21
1611925300000|2021-01-29 13:01:40|430.69|426.69|430.41|426.41|430.7|426.7|430.41|426.41|22
1611925310000|2021-01-29 13:01:50|430.4|426.4|430.41|426.41|430.47|426.47|430.35|426.35|25
1611925320000|2021-01-29 13:02:00|430.39|426.39|430.29|426.29|430.49|426.49|430.29|426.29|27
1611925330000|2021-01-29 13:02:10|430.32|426.32|430.21|426.21|430.38|426.38|430.21|426.21|19
1611925340000|2021-01-29 13:02:20|430.17|426.17|430.13|426.13|430.21|426.21|430.09|426.09|28
1611925350000|2021-01-29 13:02:30|430.11|426.11|430.07|426.07|430.17|426.17|430.07|426.07|17
1611925360000|2021-01-29 13:02:40|430.05|426.05|429.9|425.9|430.11|426.11|429.9|425.9|25
1611925370000|2021-01-29 13:02:50|429.92|425.92|430.07|426.07|430.09|426.09|429.87|425.87|26
1611925380000|2021-01-29 13:03:00|430.06|426.06|430.4|426.4|430.4|426.4|430.01|426.01|27
1611925390000|2021-01-29 13:03:10|430.42|426.42|430.54|426.54|430.63|426.63|430.42|426.42|24
1611925400000|2021-01-29 13:03:20|430.53|426.53|430.48|426.48|430.54|426.54|430.41|426.41|22
1611925410000|2021-01-29 13:03:30|430.49|426.49|430.48|426.48|430.56|426.56|430.48|426.48|17
1611925420000|2021-01-29 13:03:40|430.49|426.49|430.51|426.51|430.52|426.52|430.47|426.47|9
1611925430000|2021-01-29 13:03:50|430.5|426.5|430.48|426.48|430.5|426.5|430.48|426.48|2
1611925440000|2021-01-29 13:04:00|430.43|426.43|430.21|426.21|430.44|426.44|430.21|426.21|8
1611925450000|2021-01-29 13:04:10|430.27|426.27|430|426|430.27|426.27|429.93|425.93|28
1611925460000|2021-01-29 13:04:20|430.01|426.01|429.88|425.88|430.01|426.01|429.86|425.86|25
1611925470000|2021-01-29 13:04:30|429.93|425.93|429.89|425.89|429.98|425.98|429.89|425.89|11
1611925480000|2021-01-29 13:04:40|429.86|425.86|429.86|425.86|429.86|425.86|429.86|425.86|1
1611925500000|2021-01-29 13:05:00|429.57|425.57|429.53|425.53|429.58|425.58|429.51|425.51|9
1611925510000|2021-01-29 13:05:10|429.57|425.57|429.41|425.41|429.57|425.57|429.41|425.41|10
1611925520000|2021-01-29 13:05:20|429.36|425.36|429.27|425.27|429.36|425.36|429.22|425.22|9
1611925530000|2021-01-29 13:05:30|429.25|425.25|429.22|425.22|429.25|425.25|429.22|425.22|2
1611925540000|2021-01-29 13:05:40|429.2|425.2|429.19|425.19|429.2|425.2|429.19|425.19|2
1611925550000|2021-01-29 13:05:50|428.98|424.98|428.88|424.88|428.98|424.98|428.88|424.88|2
1611925560000|2021-01-29 13:06:00|428.16|424.16|428.1|424.1|428.16|424.16|428.1|424.1|2
1611925570000|2021-01-29 13:06:10|428.01|424.01|428.1|424.1|428.1|424.1|428.01|424.01|4
1611925580000|2021-01-29 13:06:20|428.08|424.08|428.06|424.06|428.08|424.08|428.06|424.06|2
1611925590000|2021-01-29 13:06:30|428.04|424.04|427.85|423.85|428.04|424.04|427.85|423.85|8
1611925600000|2021-01-29 13:06:40|427.81|423.81|427.81|423.81|427.81|423.81|427.81|423.81|1
1611925610000|2021-01-29 13:06:50|427.8|423.8|427.81|423.81|427.81|423.81|427.8|423.8|2
1611925620000|2021-01-29 13:07:00|427.88|423.88|427.97|423.97|427.98|423.98|427.86|423.86|7
1611925630000|2021-01-29 13:07:10|428.07|424.07|428.12|424.12|428.15|424.15|428.01|424.01|13
1611925640000|2021-01-29 13:07:20|428.11|424.11|428.47|424.47|428.52|424.52|428.11|424.11|12
1611925650000|2021-01-29 13:07:30|428.29|424.29|428.24|424.24|428.47|424.47|428.18|424.18|15
1611925660000|2021-01-29 13:07:40|428.2|424.2|428.2|424.2|428.2|424.2|428.2|424.2|1
1611925670000|2021-01-29 13:07:50|428.18|424.18|428.02|424.02|428.18|424.18|428.02|424.02|4
1611925680000|2021-01-29 13:08:00|428.1|424.1|428.01|424.01|428.1|424.1|428.01|424.01|3
1611925690000|2021-01-29 13:08:10|427.97|423.97|427.87|423.87|427.97|423.97|427.87|423.87|3
1611925710000|2021-01-29 13:08:30|427.97|423.97|427.96|423.96|428.07|424.07|427.96|423.96|7
1611925740000|2021-01-29 13:09:00|427.94|423.94|427.86|423.86|427.94|423.94|427.86|423.86|8
1611925780000|2021-01-29 13:09:40|427.99|423.99|427.99|423.99|427.99|423.99|427.99|423.99|1
1611925790000|2021-01-29 13:09:50|428.01|424.01|428.01|424.01|428.01|424.01|428.01|424.01|1
1611925810000|2021-01-29 13:10:10|427.83|423.83|427.83|423.83|427.83|423.83|427.83|423.83|1
1611925820000|2021-01-29 13:10:20|427.81|423.81|427.83|423.83|427.83|423.83|427.81|423.81|2
1611925830000|2021-01-29 13:10:30|427.82|423.82|427.82|423.82|427.82|423.82|427.8|423.8|3
1611925840000|2021-01-29 13:10:40|427.81|423.81|427.8|423.8|427.81|423.81|427.8|423.8|2
1611925860000|2021-01-29 13:11:00|427.79|423.79|427.86|423.86|427.86|423.86|427.79|423.79|9
1611925870000|2021-01-29 13:11:10|427.87|423.87|427.78|423.78|427.87|423.87|427.78|423.78|8
1611925880000|2021-01-29 13:11:20|427.77|423.77|427.77|423.77|427.77|423.77|427.77|423.77|1
1611925890000|2021-01-29 13:11:30|427.78|423.78|427.77|423.77|427.78|423.78|427.77|423.77|2
1611925910000|2021-01-29 13:11:50|427.81|423.81|427.77|423.77|427.81|423.81|427.77|423.77|5
1611925920000|2021-01-29 13:12:00|427.79|423.79|427.78|423.78|427.79|423.79|427.78|423.78|2
1611925960000|2021-01-29 13:12:40|427.63|423.63|427.68|423.68|427.68|423.68|427.6|423.6|9
1611925970000|2021-01-29 13:12:50|427.67|423.67|427.68|423.68|427.75|423.75|427.65|423.65|18
1611925980000|2021-01-29 13:13:00|427.67|423.67|427.64|423.64|427.67|423.67|427.64|423.64|6
1611925990000|2021-01-29 13:13:10|427.67|423.67|427.72|423.72|427.72|423.72|427.67|423.67|7
1611926000000|2021-01-29 13:13:20|427.73|423.73|427.73|423.73|427.74|423.74|427.72|423.72|4
1611926010000|2021-01-29 13:13:30|427.72|423.72|427.71|423.71|427.73|423.73|427.71|423.71|4
1611926020000|2021-01-29 13:13:40|427.7|423.7|427.7|423.7|427.7|423.7|427.7|423.7|1
1611926050000|2021-01-29 13:14:10|427.56|423.56|427.56|423.56|427.56|423.56|427.56|423.56|1
1611926100000|2021-01-29 13:15:00|427.42|423.42|427.43|423.43|427.5|423.5|427.4|423.4|9
1611926110000|2021-01-29 13:15:10|427.44|423.44|427.43|423.43|427.52|423.52|427.41|423.41|14
1611926120000|2021-01-29 13:15:20|427.44|423.44|427.45|423.45|427.45|423.45|427.42|423.42|15
1611926130000|2021-01-29 13:15:30|427.44|423.44|427.46|423.46|427.47|423.47|427.42|423.42|10
1611926140000|2021-01-29 13:15:40|427.69|423.69|427.7|423.7|427.74|423.74|427.64|423.64|12
1611926150000|2021-01-29 13:15:50|427.73|423.73|427.7|423.7|427.73|423.73|427.7|423.7|4
1611926160000|2021-01-29 13:16:00|427.8|423.8|427.81|423.81|427.89|423.89|427.79|423.79|7
1611926170000|2021-01-29 13:16:10|427.84|423.84|427.94|423.94|427.95|423.95|427.84|423.84|13
1611926180000|2021-01-29 13:16:20|427.95|423.95|428.01|424.01|428.04|424.04|427.95|423.95|8
1611926190000|2021-01-29 13:16:30|428.05|424.05|427.92|423.92|428.05|424.05|427.92|423.92|17
1611926200000|2021-01-29 13:16:40|427.91|423.91|427.82|423.82|427.92|423.92|427.82|423.82|12
1611926210000|2021-01-29 13:16:50|427.83|423.83|428.03|424.03|428.04|424.04|427.83|423.83|11
1611926220000|2021-01-29 13:17:00|428|424|427.99|423.99|428|424|427.99|423.99|2
1611926250000|2021-01-29 13:17:30|428.01|424.01|428.03|424.03|428.09|424.09|428.01|424.01|9
1611926260000|2021-01-29 13:17:40|428.02|424.02|427.99|423.99|428.02|424.02|427.99|423.99|3
1611926270000|2021-01-29 13:17:50|428.03|424.03|428.07|424.07|428.07|424.07|428.03|424.03|4
1611926290000|2021-01-29 13:18:10|428.3|424.3|428.26|424.26|428.3|424.3|428.26|424.26|3
1611926300000|2021-01-29 13:18:20|428.32|424.32|428.92|424.92|428.92|424.92|428.31|424.31|4
1611926310000|2021-01-29 13:18:30|428.94|424.94|428.87|424.87|428.98|424.98|428.87|424.87|12
1611926320000|2021-01-29 13:18:40|428.86|424.86|428.86|424.86|428.86|424.86|428.86|424.86|1
1611926380000|2021-01-29 13:19:40|428.61|424.61|428.55|424.55|428.61|424.61|428.55|424.55|4
1611926480000|2021-01-29 13:21:20|428.33|424.33|428.46|424.46|428.93|424.93|428.33|424.33|4
1611926490000|2021-01-29 13:21:30|428.48|424.48|428.62|424.62|428.93|424.93|428.47|424.47|6
1611926500000|2021-01-29 13:21:40|428.64|424.64|428.9|424.9|428.9|424.9|428.64|424.64|4
1611926510000|2021-01-29 13:21:50|428.89|424.89|428.88|424.88|428.89|424.89|428.85|424.85|9
1611926530000|2021-01-29 13:22:10|428.81|424.81|428.78|424.78|428.81|424.81|428.75|424.75|5
1611926540000|2021-01-29 13:22:20|428.83|424.83|428.82|424.82|428.83|424.83|428.82|424.82|2
1611926550000|2021-01-29 13:22:30|429.09|425.09|429.07|425.07|429.09|425.09|429.07|425.07|2
1611926610000|2021-01-29 13:23:30|428.48|424.48|428.59|424.59|428.59|424.59|428.48|424.48|6
1611926630000|2021-01-29 13:23:50|428.49|424.49|428.8|424.8|428.83|424.83|428.49|424.49|18
1611926640000|2021-01-29 13:24:00|428.79|424.79|428.69|424.69|428.79|424.79|428.64|424.64|13
1611926650000|2021-01-29 13:24:10|428.7|424.7|428.61|424.61|428.78|424.78|428.61|424.61|16
1611926660000|2021-01-29 13:24:20|428.6|424.6|428.54|424.54|428.6|424.6|428.54|424.54|11
1611926670000|2021-01-29 13:24:30|428.53|424.53|428.54|424.54|428.57|424.57|428.52|424.52|11
1611926680000|2021-01-29 13:24:40|428.56|424.56|428.62|424.62|428.62|424.62|428.54|424.54|9
1611926690000|2021-01-29 13:24:50|428.61|424.61|428.74|424.74|428.74|424.74|428.61|424.61|7
1611926700000|2021-01-29 13:25:00|428.73|424.73|428.95|424.95|428.95|424.95|428.71|424.71|14
1611926710000|2021-01-29 13:25:10|428.94|424.94|428.76|424.76|428.94|424.94|428.73|424.73|20
1611926720000|2021-01-29 13:25:20|428.75|424.75|428.58|424.58|428.76|424.76|428.58|424.58|19
1611926730000|2021-01-29 13:25:30|428.57|424.57|428.56|424.56|428.61|424.61|428.48|424.48|18
1611926740000|2021-01-29 13:25:40|428.58|424.58|428.69|424.69|428.74|424.74|428.57|424.57|18
1611926750000|2021-01-29 13:25:50|428.71|424.71|428.69|424.69|428.71|424.71|428.68|424.68|10
1611926760000|2021-01-29 13:26:00|428.71|424.71|428.72|424.72|428.74|424.74|428.69|424.69|12
1611926770000|2021-01-29 13:26:10|428.74|424.74|428.81|424.81|428.84|424.84|428.74|424.74|13
1611926780000|2021-01-29 13:26:20|428.8|424.8|428.76|424.76|428.83|424.83|428.75|424.75|15
1611926790000|2021-01-29 13:26:30|428.77|424.77|428.79|424.79|428.8|424.8|428.76|424.76|17
1611926800000|2021-01-29 13:26:40|428.78|424.78|428.92|424.92|428.92|424.92|428.78|424.78|8
1611926810000|2021-01-29 13:26:50|428.96|424.96|429|425|429|425|428.84|424.84|26
1611926820000|2021-01-29 13:27:00|428.93|424.93|429.29|425.29|429.3|425.3|428.93|424.93|22
1611926830000|2021-01-29 13:27:10|429.31|425.31|429.35|425.35|429.41|425.41|429.2|425.2|29
1611926840000|2021-01-29 13:27:20|429.34|425.34|429.36|425.36|429.36|425.36|429.29|425.29|19
1611926850000|2021-01-29 13:27:30|429.35|425.35|429.62|425.62|429.65|425.65|429.35|425.35|19
1611926860000|2021-01-29 13:27:40|429.6|425.6|429.51|425.51|429.61|425.61|429.43|425.43|21
1611926870000|2021-01-29 13:27:50|429.52|425.52|429.75|425.75|429.84|425.84|429.52|425.52|29
1611926880000|2021-01-29 13:28:00|429.69|425.69|429.57|425.57|429.69|425.69|429.51|425.51|27
1611926890000|2021-01-29 13:28:10|429.44|425.44|429.3|425.3|429.48|425.48|429.24|425.24|29
1611926900000|2021-01-29 13:28:20|429.25|425.25|429.15|425.15|429.25|425.25|429.14|425.14|15
1611926910000|2021-01-29 13:28:30|429.17|425.17|429.2|425.2|429.2|425.2|429.15|425.15|20
1611926920000|2021-01-29 13:28:40|429.22|425.22|429.22|425.22|429.3|425.3|429.16|425.16|22
1611926930000|2021-01-29 13:28:50|429.23|425.23|429.21|425.21|429.23|425.23|429.19|425.19|11
1611926940000|2021-01-29 13:29:00|429.2|425.2|429.23|425.23|429.24|425.24|429.19|425.19|17
1611926950000|2021-01-29 13:29:10|429.24|425.24|429.23|425.23|429.24|425.24|429.22|425.22|10
1611926960000|2021-01-29 13:29:20|429.22|425.22|429.27|425.27|429.53|425.53|429.2|425.2|26
1611926970000|2021-01-29 13:29:30|429.29|425.29|429.33|425.33|429.38|425.38|429.29|425.29|19
1611926980000|2021-01-29 13:29:40|429.34|425.34|429.24|425.24|429.34|425.34|429.24|425.24|8
1611926990000|2021-01-29 13:29:50|429.26|425.26|429.29|425.29|429.3|425.3|429.25|425.25|13
1611927000000|2021-01-29 13:30:00|429.26|425.26|429.44|425.44|429.44|425.44|429.26|425.26|20
1611927010000|2021-01-29 13:30:10|429.45|425.45|429.38|425.38|429.46|425.46|429.38|425.38|19
1611927020000|2021-01-29 13:30:20|429.4|425.4|429.41|425.41|429.44|425.44|429.38|425.38|23
1611927030000|2021-01-29 13:30:30|429.38|425.38|429.34|425.34|429.42|425.42|429.33|425.33|16
1611927040000|2021-01-29 13:30:40|429.32|425.32|429.3|425.3|429.33|425.33|429.27|425.27|11
1611927050000|2021-01-29 13:30:50|429.31|425.31|429.4|425.4|429.73|425.73|429.29|425.29|21
1611927060000|2021-01-29 13:31:00|429.39|425.39|429.39|425.39|429.41|425.41|429.36|425.36|12
1611927070000|2021-01-29 13:31:10|429.38|425.38|429.36|425.36|429.39|425.39|429.31|425.31|16
1611927080000|2021-01-29 13:31:20|429.34|425.34|429.34|425.34|429.37|425.37|429.34|425.34|13
1611927090000|2021-01-29 13:31:30|429.33|425.33|429.3|425.3|429.35|425.35|429.3|425.3|13
1611927100000|2021-01-29 13:31:40|429.31|425.31|429.31|425.31|429.32|425.32|429.26|425.26|14
1611927110000|2021-01-29 13:31:50|429.32|425.32|429.33|425.33|429.34|425.34|429.3|425.3|13
1611927120000|2021-01-29 13:32:00|429.34|425.34|429.34|425.34|429.35|425.35|429.31|425.31|10
1611927130000|2021-01-29 13:32:10|429.35|425.35|429.33|425.33|429.35|425.35|429.29|425.29|20
1611927140000|2021-01-29 13:32:20|429.38|425.38|429.38|425.38|429.41|425.41|429.36|425.36|16
1611927150000|2021-01-29 13:32:30|429.36|425.36|429.3|425.3|429.36|425.36|429.28|425.28|16
1611927160000|2021-01-29 13:32:40|429.29|425.29|429.3|425.3|429.32|425.32|429.29|425.29|14
1611927170000|2021-01-29 13:32:50|429.28|425.28|429.37|425.37|429.38|425.38|429.28|425.28|24
1611927180000|2021-01-29 13:33:00|429.38|425.38|429.34|425.34|429.38|425.38|429.29|425.29|5
1611927190000|2021-01-29 13:33:10|429.3|425.3|429.35|425.35|429.35|425.35|429.3|425.3|13
1611927200000|2021-01-29 13:33:20|429.34|425.34|429.82|425.82|429.82|425.82|429.34|425.34|21
1611927210000|2021-01-29 13:33:30|429.83|425.83|429.82|425.82|429.84|425.84|429.78|425.78|21
1611927220000|2021-01-29 13:33:40|429.83|425.83|429.83|425.83|429.85|425.85|429.83|425.83|10
1611927230000|2021-01-29 13:33:50|429.82|425.82|429.83|425.83|429.83|425.83|429.78|425.78|9
1611927240000|2021-01-29 13:34:00|429.82|425.82|430.03|426.03|430.11|426.11|429.82|425.82|21
1611927250000|2021-01-29 13:34:10|430.01|426.01|430.06|426.06|430.11|426.11|429.9|425.9|23
1611927260000|2021-01-29 13:34:20|430.08|426.08|429.96|425.96|430.36|426.36|429.92|425.92|25
1611927270000|2021-01-29 13:34:30|429.99|425.99|429.88|425.88|429.99|425.99|429.79|425.79|26
1611927280000|2021-01-29 13:34:40|429.89|425.89|429.97|425.97|429.99|425.99|429.85|425.85|17
1611927290000|2021-01-29 13:34:50|429.95|425.95|429.96|425.96|429.96|425.96|429.88|425.88|20
1611927300000|2021-01-29 13:35:00|429.97|425.97|430.06|426.06|430.06|426.06|429.94|425.94|18
1611927310000|2021-01-29 13:35:10|430.04|426.04|430.11|426.11|430.12|426.12|430.03|426.03|17
1611927320000|2021-01-29 13:35:20|430.12|426.12|430.48|426.48|430.51|426.51|430.11|426.11|21
1611927330000|2021-01-29 13:35:30|430.47|426.47|430.51|426.51|430.51|426.51|430.43|426.43|10
1611927340000|2021-01-29 13:35:40|430.5|426.5|430.66|426.66|430.66|426.66|430.49|426.49|13
1611927350000|2021-01-29 13:35:50|430.63|426.63|430.6|426.6|430.74|426.74|430.58|426.58|18
1611927360000|2021-01-29 13:36:00|430.59|426.59|430.77|426.77|430.77|426.77|430.58|426.58|14
1611927370000|2021-01-29 13:36:10|430.75|426.75|430.96|426.96|431.01|427.01|430.74|426.74|23
1611927380000|2021-01-29 13:36:20|430.95|426.95|431.03|427.03|431.03|427.03|430.75|426.75|28
1611927390000|2021-01-29 13:36:30|431.04|427.04|431|427|431.05|427.05|430.95|426.95|25
1611927400000|2021-01-29 13:36:40|430.99|426.99|431|427|431.04|427.04|430.96|426.96|21
1611927410000|2021-01-29 13:36:50|430.99|426.99|430.9|426.9|431.05|427.05|430.88|426.88|19
1611927420000|2021-01-29 13:37:00|430.92|426.92|430.84|426.84|430.92|426.92|430.84|426.84|24
1611927430000|2021-01-29 13:37:10|430.83|426.83|430.73|426.73|430.85|426.85|430.51|426.51|19
1611927440000|2021-01-29 13:37:20|430.72|426.72|430.73|426.73|430.77|426.77|430.71|426.71|19
1611927450000|2021-01-29 13:37:30|430.74|426.74|430.81|426.81|430.85|426.85|430.71|426.71|17
1611927460000|2021-01-29 13:37:40|430.82|426.82|430.82|426.82|430.87|426.87|430.79|426.79|15
1611927470000|2021-01-29 13:37:50|430.81|426.81|430.66|426.66|430.81|426.81|430.66|426.66|14
1611927490000|2021-01-29 13:38:10|430.77|426.77|430.83|426.83|430.83|426.83|430.73|426.73|14
1611927500000|2021-01-29 13:38:20|430.82|426.82|430.78|426.78|430.88|426.88|430.75|426.75|20
1611927510000|2021-01-29 13:38:30|430.84|426.84|430.8|426.8|430.84|426.84|430.77|426.77|8
1611927520000|2021-01-29 13:38:40|430.75|426.75|430.77|426.77|430.78|426.78|430.73|426.73|8
1611927530000|2021-01-29 13:38:50|430.76|426.76|430.77|426.77|430.77|426.77|430.74|426.74|6
1611927540000|2021-01-29 13:39:00|430.74|426.74|430.78|426.78|430.82|426.82|430.74|426.74|9
1611927550000|2021-01-29 13:39:10|430.77|426.77|430.78|426.78|430.79|426.79|430.76|426.76|8
1611927560000|2021-01-29 13:39:20|430.77|426.77|430.76|426.76|430.79|426.79|430.76|426.76|8
1611927570000|2021-01-29 13:39:30|430.78|426.78|430.8|426.8|430.81|426.81|430.76|426.76|12
1611927580000|2021-01-29 13:39:40|430.81|426.81|430.83|426.83|430.85|426.85|430.79|426.79|13
1611927590000|2021-01-29 13:39:50|430.82|426.82|430.83|426.83|430.83|426.83|430.82|426.82|4
1611927600000|2021-01-29 13:40:00|430.82|426.82|430.81|426.81|430.83|426.83|430.79|426.79|12
1611927610000|2021-01-29 13:40:10|430.82|426.82|430.84|426.84|430.85|426.85|430.82|426.82|8
1611927620000|2021-01-29 13:40:20|430.83|426.83|430.82|426.82|430.84|426.84|430.82|426.82|8
1611927630000|2021-01-29 13:40:30|430.83|426.83|431.2|427.2|431.2|427.2|430.83|426.83|17
1611927640000|2021-01-29 13:40:40|431.21|427.21|431.06|427.06|431.21|427.21|431.06|427.06|21
1611927650000|2021-01-29 13:40:50|431.07|427.07|431.14|427.14|431.16|427.16|431.07|427.07|14
1611927660000|2021-01-29 13:41:00|431.15|427.15|430.96|426.96|431.15|427.15|430.94|426.94|19
1611927670000|2021-01-29 13:41:10|430.97|426.97|430.96|426.96|431|427|430.93|426.93|13
1611927680000|2021-01-29 13:41:20|430.94|426.94|431|427|431|427|430.91|426.91|11
1611927690000|2021-01-29 13:41:30|430.98|426.98|430.76|426.76|430.98|426.98|430.76|426.76|23
1611927700000|2021-01-29 13:41:40|430.77|426.77|430.85|426.85|430.85|426.85|430.76|426.76|5
1611927710000|2021-01-29 13:41:50|430.84|426.84|430.85|426.85|430.88|426.88|430.82|426.82|8
1611927720000|2021-01-29 13:42:00|430.84|426.84|430.88|426.88|430.88|426.88|430.82|426.82|6
1611927740000|2021-01-29 13:42:20|430.83|426.83|430.82|426.82|430.83|426.83|430.82|426.82|2
1611927750000|2021-01-29 13:42:30|430.81|426.81|430.77|426.77|430.81|426.81|430.77|426.77|4
1611927760000|2021-01-29 13:42:40|430.9|426.9|431|427|431|427|430.86|426.86|11
1611927770000|2021-01-29 13:42:50|430.99|426.99|430.92|426.92|431|427|430.92|426.92|9
1611927780000|2021-01-29 13:43:00|430.91|426.91|431.02|427.02|431.02|427.02|430.89|426.89|11
1611927790000|2021-01-29 13:43:10|431.01|427.01|431.03|427.03|431.03|427.03|431.01|427.01|7
1611927800000|2021-01-29 13:43:20|431.02|427.02|430.91|426.91|431.03|427.03|430.91|426.91|23
1611927810000|2021-01-29 13:43:30|430.92|426.92|430.96|426.96|431.01|427.01|430.87|426.87|19
1611927820000|2021-01-29 13:43:40|430.98|426.98|431.07|427.07|431.14|427.14|430.98|426.98|23
1611927830000|2021-01-29 13:43:50|431.08|427.08|431.11|427.11|431.14|427.14|431.05|427.05|24
1611927840000|2021-01-29 13:44:00|431.12|427.12|431.07|427.07|431.13|427.13|431.07|427.07|15
1611927850000|2021-01-29 13:44:10|431.1|427.1|431.15|427.15|431.15|427.15|431.04|427.04|21
1611927860000|2021-01-29 13:44:20|431.14|427.14|431.21|427.21|431.22|427.22|431.11|427.11|23
1611927870000|2021-01-29 13:44:30|431.22|427.22|431.25|427.25|431.28|427.28|431.22|427.22|14
1611927880000|2021-01-29 13:44:40|431.26|427.26|431.21|427.21|431.27|427.27|431.16|427.16|21
1611927890000|2021-01-29 13:44:50|431.19|427.19|431.03|427.03|431.2|427.2|431.03|427.03|24
1611927900000|2021-01-29 13:45:00|431.05|427.05|431.22|427.22|431.3|427.3|431.02|427.02|29
1611927910000|2021-01-29 13:45:10|431.23|427.23|431.18|427.18|431.23|427.23|431.11|427.11|20
1611927920000|2021-01-29 13:45:20|431.21|427.21|431.35|427.35|431.35|427.35|431.21|427.21|17
1611927930000|2021-01-29 13:45:30|431.34|427.34|431.49|427.49|431.52|427.52|431.3|427.3|20
1611927940000|2021-01-29 13:45:40|431.47|427.47|431.45|427.45|431.59|427.59|431.45|427.45|24
1611927950000|2021-01-29 13:45:50|431.43|427.43|431.54|427.54|431.54|427.54|431.41|427.41|19
1611927960000|2021-01-29 13:46:00|431.55|427.55|431.55|427.55|431.6|427.6|431.42|427.42|25
1611927970000|2021-01-29 13:46:10|431.54|427.54|431.64|427.64|431.67|427.67|431.54|427.54|16
1611927980000|2021-01-29 13:46:20|431.63|427.63|431.55|427.55|431.69|427.69|431.55|427.55|21
1611927990000|2021-01-29 13:46:30|431.54|427.54|431.56|427.56|431.6|427.6|431.49|427.49|17
1611928000000|2021-01-29 13:46:40|431.55|427.55|431.55|427.55|431.58|427.58|431.52|427.52|15
1611928010000|2021-01-29 13:46:50|431.56|427.56|431.66|427.66|431.69|427.69|431.54|427.54|22
1611928020000|2021-01-29 13:47:00|431.67|427.67|431.82|427.82|432.25|428.25|431.67|427.67|21
1611928030000|2021-01-29 13:47:10|431.83|427.83|431.88|427.88|431.89|427.89|431.82|427.82|18
1611928040000|2021-01-29 13:47:20|431.89|427.89|431.78|427.78|431.91|427.91|431.77|427.77|19
1611928050000|2021-01-29 13:47:30|431.83|427.83|431.82|427.82|431.9|427.9|431.78|427.78|27
1611928060000|2021-01-29 13:47:40|431.81|427.81|432.04|428.04|432.32|428.32|431.79|427.79|18
1611928070000|2021-01-29 13:47:50|432.05|428.05|432.15|428.15|432.15|428.15|431.92|427.92|13
1611928080000|2021-01-29 13:48:00|432.16|428.16|432.15|428.15|432.16|428.16|432.05|428.05|19
1611928090000|2021-01-29 13:48:10|432.19|428.19|432.22|428.22|432.81|428.81|432.16|428.16|25
1611928100000|2021-01-29 13:48:20|432.24|428.24|432.2|428.2|432.35|428.35|432.19|428.19|20
1611928110000|2021-01-29 13:48:30|432.75|428.75|432.22|428.22|432.75|428.75|432.19|428.19|19
1611928120000|2021-01-29 13:48:40|432.23|428.23|432.31|428.31|432.33|428.33|432.19|428.19|19
1611928130000|2021-01-29 13:48:50|432.32|428.32|432.35|428.35|432.35|428.35|432.31|428.31|19
1611928140000|2021-01-29 13:49:00|432.34|428.34|432.34|428.34|432.41|428.41|432.34|428.34|9
1611928150000|2021-01-29 13:49:10|432.35|428.35|432.37|428.37|432.4|428.4|432.35|428.35|5
1611928160000|2021-01-29 13:49:20|432.36|428.36|432.19|428.19|432.51|428.51|432.09|428.09|23
1611928170000|2021-01-29 13:49:30|432.18|428.18|432.29|428.29|432.31|428.31|432.18|428.18|20
1611928180000|2021-01-29 13:49:40|432.32|428.32|432.36|428.36|432.43|428.43|432.26|428.26|21
1611928190000|2021-01-29 13:49:50|432.35|428.35|432.38|428.38|432.38|428.38|432.33|428.33|18
1611928200000|2021-01-29 13:50:00|432.42|428.42|432.41|428.41|432.47|428.47|432.37|428.37|22
1611928210000|2021-01-29 13:50:10|432.44|428.44|432.39|428.39|432.45|428.45|432.37|428.37|21
1611928220000|2021-01-29 13:50:20|432.4|428.4|432.43|428.43|432.48|428.48|432.4|428.4|15
1611928230000|2021-01-29 13:50:30|432.44|428.44|432.5|428.5|432.53|428.53|432.44|428.44|25
1611928240000|2021-01-29 13:50:40|432.52|428.52|432.53|428.53|432.64|428.64|432.52|428.52|25
1611928250000|2021-01-29 13:50:50|432.55|428.55|432.52|428.52|433.1|429.1|432.38|428.38|36
1611928260000|2021-01-29 13:51:00|432.51|428.51|432.86|428.86|432.87|428.87|432.51|428.51|25
1611928270000|2021-01-29 13:51:10|432.84|428.84|432.79|428.79|432.91|428.91|432.67|428.67|35
1611928280000|2021-01-29 13:51:20|432.8|428.8|432.9|428.9|432.95|428.95|432.72|428.72|28
1611928290000|2021-01-29 13:51:30|432.89|428.89|433.02|429.02|433.17|429.17|432.89|428.89|29
1611928300000|2021-01-29 13:51:40|433.01|429.01|432.84|428.84|433.02|429.02|432.77|428.77|25
1611928310000|2021-01-29 13:51:50|432.88|428.88|433.06|429.06|433.08|429.08|432.87|428.87|25
1611928320000|2021-01-29 13:52:00|433.04|429.04|432.9|428.9|433.06|429.06|432.9|428.9|32
1611928330000|2021-01-29 13:52:10|432.89|428.89|432.84|428.84|432.89|428.89|432.74|428.74|26
1611928340000|2021-01-29 13:52:20|432.81|428.81|432.83|428.83|432.84|428.84|432.75|428.75|34
1611928350000|2021-01-29 13:52:30|432.87|428.87|432.98|428.98|432.99|428.99|432.81|428.81|31
1611928360000|2021-01-29 13:52:40|433|429|433.13|429.13|433.13|429.13|432.98|428.98|26
1611928370000|2021-01-29 13:52:50|433.11|429.11|433.56|429.56|433.57|429.57|433.03|429.03|35
1611928380000|2021-01-29 13:53:00|433.57|429.57|433.67|429.67|434.01|430.01|433.57|429.57|31
1611928390000|2021-01-29 13:53:10|433.66|429.66|434.24|430.24|434.24|430.24|433.66|429.66|29
1611928400000|2021-01-29 13:53:20|434.25|430.25|434.3|430.3|434.3|430.3|434.2|430.2|23
1611928410000|2021-01-29 13:53:30|434.29|430.29|434.38|430.38|434.45|430.45|434.24|430.24|27
1611928420000|2021-01-29 13:53:40|434.35|430.35|434.34|430.34|434.42|430.42|434.31|430.31|28
1611928430000|2021-01-29 13:53:50|434.33|430.33|434.48|430.48|434.5|430.5|434.33|430.33|23
1611928440000|2021-01-29 13:54:00|434.5|430.5|434.71|430.71|434.71|430.71|434.48|430.48|25
1611928450000|2021-01-29 13:54:10|434.72|430.72|435.26|431.26|435.29|431.29|434.72|430.72|18
1611928460000|2021-01-29 13:54:20|435.27|431.27|434.77|430.77|435.29|431.29|434.73|430.73|27
1611928470000|2021-01-29 13:54:30|434.76|430.76|434.82|430.82|434.82|430.82|434.74|430.74|34
1611928480000|2021-01-29 13:54:40|434.83|430.83|434.77|430.77|434.88|430.88|434.77|430.77|25
1611928490000|2021-01-29 13:54:50|434.75|430.75|434.31|430.31|434.75|430.75|434.09|430.09|24
1611928500000|2021-01-29 13:55:00|434.3|430.3|434.25|430.25|434.47|430.47|434.25|430.25|26
1611928510000|2021-01-29 13:55:10|434.24|430.24|434.17|430.17|434.31|430.31|434.17|430.17|11
1611928520000|2021-01-29 13:55:20|434.21|430.21|434.27|430.27|434.31|430.31|434.14|430.14|20
1611928530000|2021-01-29 13:55:30|434.28|430.28|434.58|430.58|434.6|430.6|434.28|430.28|23
1611928540000|2021-01-29 13:55:40|434.57|430.57|434.52|430.52|434.74|430.74|434.52|430.52|21
1611928550000|2021-01-29 13:55:50|434.48|430.48|434.32|430.32|434.48|430.48|434.32|430.32|29
1611928560000|2021-01-29 13:56:00|434.22|430.22|434.49|430.49|434.56|430.56|434.12|430.12|32
1611928570000|2021-01-29 13:56:10|434.5|430.5|434.91|430.91|434.91|430.91|434.49|430.49|27
1611928580000|2021-01-29 13:56:20|434.93|430.93|434.97|430.97|435.01|431.01|434.9|430.9|25
1611928590000|2021-01-29 13:56:30|434.95|430.95|434.79|430.79|434.95|430.95|434.56|430.56|27
1611928600000|2021-01-29 13:56:40|434.82|430.82|434.89|430.89|434.9|430.9|434.8|430.8|22
1611928610000|2021-01-29 13:56:50|434.88|430.88|434.5|430.5|434.89|430.89|434.46|430.46|24
1611928620000|2021-01-29 13:57:00|434.53|430.53|435.07|431.07|435.07|431.07|434.53|430.53|27
1611928630000|2021-01-29 13:57:10|435.09|431.09|435.24|431.24|435.25|431.25|435.09|431.09|12
1611928640000|2021-01-29 13:57:20|435.23|431.23|434.82|430.82|435.23|431.23|434.82|430.82|20
1611928650000|2021-01-29 13:57:30|434.81|430.81|434.61|430.61|434.81|430.81|434.59|430.59|29
1611928660000|2021-01-29 13:57:40|434.58|430.58|434.69|430.69|434.69|430.69|434.55|430.55|16
1611928670000|2021-01-29 13:57:50|434.7|430.7|434.44|430.44|434.7|430.7|434.33|430.33|14
1611928680000|2021-01-29 13:58:00|434.43|430.43|434.32|430.32|434.43|430.43|433.99|429.99|32
1611928690000|2021-01-29 13:58:10|434.31|430.31|434.13|430.13|434.33|430.33|434.13|430.13|20
1611928700000|2021-01-29 13:58:20|434.14|430.14|434.03|430.03|434.18|430.18|434.02|430.02|21
1611928710000|2021-01-29 13:58:30|434.02|430.02|432.66|428.66|434.02|430.02|432.66|428.66|32
1611928720000|2021-01-29 13:58:40|432.8|428.8|433.04|429.04|433.07|429.07|432.8|428.8|30
1611928730000|2021-01-29 13:58:50|433.03|429.03|433.13|429.13|433.15|429.15|432.98|428.98|28
1611928740000|2021-01-29 13:59:00|433.11|429.11|433.45|429.45|433.5|429.5|433.02|429.02|33
1611928750000|2021-01-29 13:59:10|433.44|429.44|433.14|429.14|433.45|429.45|433.1|429.1|31
1611928760000|2021-01-29 13:59:20|433.13|429.13|432.86|428.86|433.17|429.17|432.78|428.78|26
1611928770000|2021-01-29 13:59:30|432.87|428.87|433.13|429.13|433.13|429.13|432.85|428.85|32
1611928780000|2021-01-29 13:59:40|433.1|429.1|433.44|429.44|433.45|429.45|433.1|429.1|23
1611928790000|2021-01-29 13:59:50|433.57|429.57|433.4|429.4|433.62|429.62|433.35|429.35|29
1611928800000|2021-01-29 14:00:00|433.39|429.39|434.34|430.34|434.34|430.34|433.37|429.37|37
1611928810000|2021-01-29 14:00:10|434.35|430.35|434.69|430.69|434.83|430.83|434.35|430.35|33
1611928820000|2021-01-29 14:00:20|434.7|430.7|435.02|431.02|435.09|431.09|434.7|430.7|28
1611928830000|2021-01-29 14:00:30|435.03|431.03|436.15|432.15|436.15|432.15|435.03|431.03|32
1611928840000|2021-01-29 14:00:40|436.17|432.17|436.97|432.97|437.02|433.02|436.17|432.17|27
1611928850000|2021-01-29 14:00:50|436.92|432.92|437.56|433.56|437.57|433.57|436.85|432.85|29
1611928860000|2021-01-29 14:01:00|437.58|433.58|437.97|433.97|437.97|433.97|437.58|433.58|16
1611928870000|2021-01-29 14:01:10|437.96|433.96|438.65|434.65|438.65|434.65|437.96|433.96|18
1611928880000|2021-01-29 14:01:20|438.42|434.42|438.32|434.32|438.48|434.48|438.31|434.31|27
1611928890000|2021-01-29 14:01:30|438.25|434.25|436.83|432.83|438.25|434.25|436.83|432.83|30
1611928900000|2021-01-29 14:01:40|436.79|432.79|436.91|432.91|436.92|432.92|436.55|432.55|32
1611928910000|2021-01-29 14:01:50|436.92|432.92|436.41|432.41|436.93|432.93|436.41|432.41|32
1611928920000|2021-01-29 14:02:00|436.34|432.34|436.36|432.36|436.64|432.64|436.34|432.34|32
1611928930000|2021-01-29 14:02:10|436.28|432.28|435.44|431.44|436.28|432.28|435.44|431.44|31
1611928940000|2021-01-29 14:02:20|435.45|431.45|435.01|431.01|435.45|431.45|434.99|430.99|26
1611928950000|2021-01-29 14:02:30|435.1|431.1|434.69|430.69|435.17|431.17|434.69|430.69|29
1611928960000|2021-01-29 14:02:40|434.68|430.68|434.08|430.08|434.68|430.68|434|430|31
1611928970000|2021-01-29 14:02:50|434.07|430.07|433.51|429.51|434.08|430.08|433.45|429.45|34
1611928980000|2021-01-29 14:03:00|433.48|429.48|434.03|430.03|434.03|430.03|433.48|429.48|28
1611928990000|2021-01-29 14:03:10|434.11|430.11|435|431|435.2|431.2|434.01|430.01|33
1611929000000|2021-01-29 14:03:20|435.04|431.04|434.87|430.87|435.1|431.1|434.76|430.76|34
1611929010000|2021-01-29 14:03:30|434.85|430.85|433.93|429.93|434.85|430.85|433.93|429.93|32
1611929020000|2021-01-29 14:03:40|433.92|429.92|434.09|430.09|434.09|430.09|433.84|429.84|33
1611929030000|2021-01-29 14:03:50|434.04|430.04|433.48|429.48|434.04|430.04|433.48|429.48|29
1611929040000|2021-01-29 14:04:00|433.49|429.49|433.53|429.53|433.6|429.6|433.25|429.25|28
1611929050000|2021-01-29 14:04:10|433.52|429.52|433.11|429.11|433.66|429.66|433.11|429.11|32
1611929060000|2021-01-29 14:04:20|433.1|429.1|433.37|429.37|433.39|429.39|433.09|429.09|27
1611929070000|2021-01-29 14:04:30|433.33|429.33|432.9|428.9|433.33|429.33|432.89|428.89|33
1611929080000|2021-01-29 14:04:40|432.89|428.89|432.82|428.82|432.93|428.93|432.81|428.81|23
1611929090000|2021-01-29 14:04:50|432.81|428.81|432.87|428.87|432.87|428.87|432.7|428.7|28
1611929100000|2021-01-29 14:05:00|432.86|428.86|432.8|428.8|432.96|428.96|432.75|428.75|29
1611929110000|2021-01-29 14:05:10|432.79|428.79|432.89|428.89|432.9|428.9|432.66|428.66|22
1611929120000|2021-01-29 14:05:20|432.9|428.9|432.88|428.88|432.93|428.93|432.81|428.81|21
1611929130000|2021-01-29 14:05:30|432.87|428.87|433.25|429.25|433.25|429.25|432.86|428.86|24
1611929140000|2021-01-29 14:05:40|433.28|429.28|434.56|430.56|434.61|430.61|433.28|429.28|38
1611929150000|2021-01-29 14:05:50|434.57|430.57|434.53|430.53|434.64|430.64|434.43|430.43|32
1611929160000|2021-01-29 14:06:00|434.48|430.48|433.93|429.93|434.51|430.51|433.93|429.93|27
1611929170000|2021-01-29 14:06:10|433.92|429.92|433.65|429.65|433.96|429.96|433.65|429.65|20
1611929180000|2021-01-29 14:06:20|433.6|429.6|433.77|429.77|433.77|429.77|433.55|429.55|26
1611929190000|2021-01-29 14:06:30|433.78|429.78|433.87|429.87|434.09|430.09|433.78|429.78|28
1611929200000|2021-01-29 14:06:40|433.88|429.88|433.95|429.95|433.97|429.97|433.84|429.84|24
1611929210000|2021-01-29 14:06:50|433.97|429.97|433.1|429.1|433.97|429.97|433.1|429.1|25
1611929220000|2021-01-29 14:07:00|433.03|429.03|431.92|427.92|433.11|429.11|431.92|427.92|30
1611929230000|2021-01-29 14:07:10|431.86|427.86|431.16|427.16|431.86|427.86|431.16|427.16|32
1611929240000|2021-01-29 14:07:20|431.24|427.24|431.73|427.73|432.03|428.03|431.24|427.24|26
1611929250000|2021-01-29 14:07:30|431.74|427.74|431.96|427.96|432.02|428.02|431.74|427.74|29
1611929260000|2021-01-29 14:07:40|431.92|427.92|432.88|428.88|432.9|428.9|431.68|427.68|35
1611929270000|2021-01-29 14:07:50|432.89|428.89|432.7|428.7|432.95|428.95|432.7|428.7|23
1611929280000|2021-01-29 14:08:00|432.69|428.69|432.82|428.82|432.85|428.85|432.63|428.63|26
1611929290000|2021-01-29 14:08:10|432.83|428.83|432.63|428.63|432.86|428.86|432.49|428.49|29
1611929300000|2021-01-29 14:08:20|432.65|428.65|433.2|429.2|433.21|429.21|432.65|428.65|24
1611929310000|2021-01-29 14:08:30|433.22|429.22|433.45|429.45|433.65|429.65|433.22|429.22|29
1611929320000|2021-01-29 14:08:40|433.41|429.41|433.41|429.41|433.52|429.52|433.3|429.3|27
1611929330000|2021-01-29 14:08:50|433.44|429.44|433.69|429.69|433.7|429.7|433.44|429.44|35
1611929340000|2021-01-29 14:09:00|433.71|429.71|433.59|429.59|433.81|429.81|433.54|429.54|31
1611929350000|2021-01-29 14:09:10|433.57|429.57|433.57|429.57|433.68|429.68|433.51|429.51|26
1611929360000|2021-01-29 14:09:20|433.56|429.56|433.62|429.62|433.64|429.64|433.53|429.53|26
1611929370000|2021-01-29 14:09:30|433.61|429.61|433|429|433.61|429.61|432.91|428.91|30
1611929380000|2021-01-29 14:09:40|433.01|429.01|433.43|429.43|433.51|429.51|433|429|33
1611929390000|2021-01-29 14:09:50|433.42|429.42|433.21|429.21|433.48|429.48|433.17|429.17|29
1611929400000|2021-01-29 14:10:00|433.2|429.2|433.48|429.48|433.51|429.51|433.2|429.2|26
1611929410000|2021-01-29 14:10:10|433.47|429.47|434.09|430.09|434.42|430.42|433.45|429.45|35
1611929420000|2021-01-29 14:10:20|434.1|430.1|434.01|430.01|434.13|430.13|434.01|430.01|24
1611929430000|2021-01-29 14:10:30|434.02|430.02|433.24|429.24|434.02|430.02|433.24|429.24|30
1611929440000|2021-01-29 14:10:40|433.22|429.22|433.06|429.06|433.29|429.29|433.06|429.06|19
1611929450000|2021-01-29 14:10:50|432.96|428.96|432.58|428.58|432.96|428.96|432.57|428.57|27
1611929460000|2021-01-29 14:11:00|432.6|428.6|432.57|428.57|432.62|428.62|432.53|428.53|16
1611929470000|2021-01-29 14:11:10|432.6|428.6|433.22|429.22|433.28|429.28|432.58|428.58|29
1611929480000|2021-01-29 14:11:20|433.19|429.19|433.28|429.28|433.51|429.51|433.19|429.19|27
1611929490000|2021-01-29 14:11:30|433.27|429.27|433.29|429.29|433.36|429.36|433.18|429.18|27
1611929500000|2021-01-29 14:11:40|433.26|429.26|433.18|429.18|433.38|429.38|433.18|429.18|25
1611929510000|2021-01-29 14:11:50|433.14|429.14|433.09|429.09|433.17|429.17|433.01|429.01|21
1611929520000|2021-01-29 14:12:00|433.1|429.1|433.92|429.92|433.92|429.92|433.1|429.1|27
1611929530000|2021-01-29 14:12:10|433.94|429.94|434.15|430.15|434.27|430.27|433.92|429.92|27
1611929540000|2021-01-29 14:12:20|434.14|430.14|433.6|429.6|434.2|430.2|433.6|429.6|26
1611929550000|2021-01-29 14:12:30|433.57|429.57|433.23|429.23|433.57|429.57|433.22|429.22|20
1611929560000|2021-01-29 14:12:40|433.22|429.22|433.51|429.51|434.1|430.1|433.21|429.21|36
1611929570000|2021-01-29 14:12:50|433.5|429.5|433.61|429.61|433.62|429.62|433.5|429.5|18
1611929580000|2021-01-29 14:13:00|433.59|429.59|433.05|429.05|433.6|429.6|432.98|428.98|29
1611929590000|2021-01-29 14:13:10|433.04|429.04|433.52|429.52|434.34|430.34|433.04|429.04|22
1611929600000|2021-01-29 14:13:20|433.51|429.51|433.51|429.51|433.53|429.53|433.47|429.47|15
1611929610000|2021-01-29 14:13:30|433.54|429.54|433.72|429.72|433.84|429.84|433.54|429.54|23
1611929620000|2021-01-29 14:13:40|433.68|429.68|433.6|429.6|433.68|429.68|433.56|429.56|18
1611929630000|2021-01-29 14:13:50|433.61|429.61|433.62|429.62|433.67|429.67|433.61|429.61|12
1611929640000|2021-01-29 14:14:00|433.61|429.61|433.39|429.39|433.62|429.62|433.25|429.25|30
1611929650000|2021-01-29 14:14:10|433.38|429.38|433.63|429.63|433.63|429.63|433.32|429.32|30
1611929660000|2021-01-29 14:14:20|433.64|429.64|433.77|429.77|433.82|429.82|433.64|429.64|21
1611929670000|2021-01-29 14:14:30|433.76|429.76|433.77|429.77|433.78|429.78|433.76|429.76|8
1611929680000|2021-01-29 14:14:40|433.76|429.76|433.81|429.81|433.83|429.83|433.76|429.76|19
1611929690000|2021-01-29 14:14:50|433.8|429.8|433.83|429.83|433.84|429.84|433.73|429.73|23
1611929700000|2021-01-29 14:15:00|433.84|429.84|433.88|429.88|433.89|429.89|433.84|429.84|12
1611929710000|2021-01-29 14:15:10|433.87|429.87|433.39|429.39|433.87|429.87|433.33|429.33|28
1611929720000|2021-01-29 14:15:20|433.4|429.4|433.44|429.44|433.44|429.44|433.39|429.39|21
1611929730000|2021-01-29 14:15:30|433.5|429.5|433.54|429.54|433.57|429.57|433.5|429.5|14
1611929740000|2021-01-29 14:15:40|433.55|429.55|434|430|434.05|430.05|433.55|429.55|27
1611929750000|2021-01-29 14:15:50|433.99|429.99|433.66|429.66|434.05|430.05|433.35|429.35|24
1611929760000|2021-01-29 14:16:00|433.67|429.67|434.02|430.02|434.02|430.02|433.63|429.63|28
1611929770000|2021-01-29 14:16:10|434.01|430.01|434.69|430.69|434.7|430.7|434.01|430.01|33
1611929780000|2021-01-29 14:16:20|434.68|430.68|434.69|430.69|434.72|430.72|434.63|430.63|33
1611929790000|2021-01-29 14:16:30|434.7|430.7|434.73|430.73|434.82|430.82|434.7|430.7|27
1611929800000|2021-01-29 14:16:40|434.75|430.75|434.67|430.67|434.79|430.79|434.54|430.54|26
1611929810000|2021-01-29 14:16:50|434.68|430.68|434.52|430.52|434.88|430.88|434.52|430.52|28
1611929820000|2021-01-29 14:17:00|434.49|430.49|434.63|430.63|434.66|430.66|434.49|430.49|21
1611929830000|2021-01-29 14:17:10|434.59|430.59|434.91|430.91|434.91|430.91|434.59|430.59|27
1611929840000|2021-01-29 14:17:20|434.93|430.93|434.99|430.99|435.11|431.11|434.89|430.89|28
1611929850000|2021-01-29 14:17:30|435.01|431.01|434.53|430.53|435.01|431.01|434.53|430.53|27
1611929860000|2021-01-29 14:17:40|434.54|430.54|434.47|430.47|434.58|430.58|434.45|430.45|20
1611929870000|2021-01-29 14:17:50|434.48|430.48|433.78|429.78|434.49|430.49|433.78|429.78|24
1611929880000|2021-01-29 14:18:00|433.72|429.72|434.22|430.22|434.22|430.22|433.72|429.72|25
1611929890000|2021-01-29 14:18:10|434.23|430.23|434.04|430.04|434.24|430.24|434.01|430.01|25
1611929900000|2021-01-29 14:18:20|434.03|430.03|433.75|429.75|434.05|430.05|433.75|429.75|26
1611929910000|2021-01-29 14:18:30|433.71|429.71|432.81|428.81|433.73|429.73|432.8|428.8|28
1611929920000|2021-01-29 14:18:40|432.85|428.85|432.94|428.94|432.94|428.94|432.77|428.77|31
1611929930000|2021-01-29 14:18:50|432.92|428.92|432.84|428.84|433.1|429.1|432.84|428.84|29
1611929940000|2021-01-29 14:19:00|432.83|428.83|432.57|428.57|432.83|428.83|432.57|428.57|30
1611929950000|2021-01-29 14:19:10|432.54|428.54|432.44|428.44|432.54|428.54|432.42|428.42|21
1611929960000|2021-01-29 14:19:20|432.43|428.43|432|428|432.47|428.47|431.99|427.99|20
1611929970000|2021-01-29 14:19:30|431.99|427.99|432.12|428.12|433.6|429.6|431.99|427.99|23
1611929980000|2021-01-29 14:19:40|432.13|428.13|432.14|428.14|433.75|429.75|432.13|428.13|27
1611929990000|2021-01-29 14:19:50|432.15|428.15|432.06|428.06|432.2|428.2|432.06|428.06|17
1611930000000|2021-01-29 14:20:00|431.99|427.99|432.15|428.15|432.15|428.15|431.99|427.99|17
1611930010000|2021-01-29 14:20:10|432.16|428.16|432.5|428.5|432.61|428.61|432.15|428.15|32
1611930020000|2021-01-29 14:20:20|432.57|428.57|432.49|428.49|432.57|428.57|432.48|428.48|15
1611930030000|2021-01-29 14:20:30|432.5|428.5|432.41|428.41|432.51|428.51|432.41|428.41|9
1611930040000|2021-01-29 14:20:40|432.42|428.42|432.36|428.36|432.6|428.6|432.36|428.36|23
1611930050000|2021-01-29 14:20:50|432.41|428.41|431.49|427.49|432.7|428.7|431.48|427.48|27
1611930060000|2021-01-29 14:21:00|431.48|427.48|431.95|427.95|432.12|428.12|431.47|427.47|23
1611930070000|2021-01-29 14:21:10|431.93|427.93|432.11|428.11|432.12|428.12|431.93|427.93|11
1611930080000|2021-01-29 14:21:20|432.12|428.12|432.05|428.05|432.12|428.12|432.04|428.04|8
1611930090000|2021-01-29 14:21:30|432.06|428.06|432.06|428.06|432.06|428.06|431.99|427.99|17
1611930100000|2021-01-29 14:21:40|432.07|428.07|432.09|428.09|432.12|428.12|432.07|428.07|12
1611930110000|2021-01-29 14:21:50|432.1|428.1|432.68|428.68|432.71|428.71|432.01|428.01|29
1611930120000|2021-01-29 14:22:00|432.67|428.67|433.03|429.03|433.11|429.11|432.66|428.66|25
1611930130000|2021-01-29 14:22:10|433.02|429.02|432.8|428.8|433.02|429.02|432.78|428.78|28
1611930140000|2021-01-29 14:22:20|432.79|428.79|432.25|428.25|432.79|428.79|432.18|428.18|34
1611930150000|2021-01-29 14:22:30|432.23|428.23|432.14|428.14|432.23|428.23|432.13|428.13|11
1611930160000|2021-01-29 14:22:40|432.15|428.15|432.14|428.14|432.16|428.16|432.07|428.07|17
1611930170000|2021-01-29 14:22:50|432.15|428.15|432.1|428.1|432.26|428.26|432.08|428.08|22
1611930180000|2021-01-29 14:23:00|432.08|428.08|432.63|428.63|432.63|428.63|432.08|428.08|32
1611930190000|2021-01-29 14:23:10|432.7|428.7|432.73|428.73|432.82|428.82|432.67|428.67|36
1611930200000|2021-01-29 14:23:20|432.76|428.76|432.5|428.5|432.76|428.76|432.5|428.5|28
1611930210000|2021-01-29 14:23:30|432.51|428.51|432.68|428.68|432.71|428.71|432.49|428.49|25
1611930220000|2021-01-29 14:23:40|432.65|428.65|432.57|428.57|432.67|428.67|432.44|428.44|29
1611930230000|2021-01-29 14:23:50|432.58|428.58|432.74|428.74|432.86|428.86|432.53|428.53|30
1611930240000|2021-01-29 14:24:00|432.72|428.72|433.14|429.14|433.15|429.15|432.72|428.72|22
1611930250000|2021-01-29 14:24:10|433.13|429.13|433.16|429.16|433.16|429.16|433.1|429.1|17
1611930260000|2021-01-29 14:24:20|433.15|429.15|433.22|429.22|433.29|429.29|433.12|429.12|27
1611930270000|2021-01-29 14:24:30|433.23|429.23|432.97|428.97|433.27|429.27|432.95|428.95|31
1611930280000|2021-01-29 14:24:40|432.98|428.98|433.49|429.49|433.88|429.88|432.97|428.97|30
1611930290000|2021-01-29 14:24:50|433.45|429.45|433.35|429.35|433.58|429.58|433.33|429.33|29
1611930300000|2021-01-29 14:25:00|433.38|429.38|433.49|429.49|433.52|429.52|433.37|429.37|21
1611930310000|2021-01-29 14:25:10|433.48|429.48|433.4|429.4|433.48|429.48|433.4|429.4|13
1611930320000|2021-01-29 14:25:20|433.41|429.41|433.14|429.14|433.41|429.41|433.06|429.06|26
1611930330000|2021-01-29 14:25:30|433.13|429.13|433.39|429.39|433.4|429.4|433.13|429.13|31
1611930340000|2021-01-29 14:25:40|433.38|429.38|433.29|429.29|433.39|429.39|433.27|429.27|31
1611930350000|2021-01-29 14:25:50|433.3|429.3|433.36|429.36|433.37|429.37|433.27|429.27|28
1611930360000|2021-01-29 14:26:00|433.37|429.37|433.5|429.5|433.5|429.5|433.37|429.37|14
1611930370000|2021-01-29 14:26:10|433.52|429.52|433.55|429.55|433.55|429.55|433.52|429.52|6
1611930380000|2021-01-29 14:26:20|433.54|429.54|433.49|429.49|433.55|429.55|433.48|429.48|12
1611930390000|2021-01-29 14:26:30|433.5|429.5|433.56|429.56|433.58|429.58|433.5|429.5|10
1611930400000|2021-01-29 14:26:40|433.57|429.57|433.49|429.49|433.57|429.57|433.47|429.47|13
1611930410000|2021-01-29 14:26:50|433.57|429.57|433.59|429.59|433.6|429.6|433.56|429.56|6
1611930420000|2021-01-29 14:27:00|433.6|429.6|433.58|429.58|433.6|429.6|433.58|429.58|5
1611930430000|2021-01-29 14:27:10|433.71|429.71|433.78|429.78|434.33|430.33|433.71|429.71|18
1611930440000|2021-01-29 14:27:20|433.75|429.75|433.83|429.83|434.38|430.38|433.71|429.71|26
1611930450000|2021-01-29 14:27:30|433.85|429.85|433.78|429.78|433.86|429.86|433.76|429.76|15
1611930460000|2021-01-29 14:27:40|433.77|429.77|433.73|429.73|433.8|429.8|433.73|429.73|7
1611930470000|2021-01-29 14:27:50|433.74|429.74|433.78|429.78|433.78|429.78|433.62|429.62|21
1611930480000|2021-01-29 14:28:00|433.77|429.77|433.85|429.85|433.9|429.9|433.76|429.76|20
1611930490000|2021-01-29 14:28:10|433.82|429.82|433.87|429.87|433.87|429.87|433.82|429.82|20
1611930500000|2021-01-29 14:28:20|433.72|429.72|433.56|429.56|433.72|429.72|433.55|429.55|20
1611930510000|2021-01-29 14:28:30|433.58|429.58|433.48|429.48|433.58|429.58|433.41|429.41|20
1611930520000|2021-01-29 14:28:40|433.49|429.49|433.48|429.48|433.51|429.51|433.45|429.45|14
1611930530000|2021-01-29 14:28:50|433.49|429.49|433.48|429.48|433.51|429.51|433.48|429.48|15
1611930540000|2021-01-29 14:29:00|433.45|429.45|433.49|429.49|433.51|429.51|433.42|429.42|14
1611930550000|2021-01-29 14:29:10|433.5|429.5|433.48|429.48|433.53|429.53|433.46|429.46|15
1611930560000|2021-01-29 14:29:20|433.55|429.55|433.63|429.63|433.64|429.64|433.53|429.53|19
1611930570000|2021-01-29 14:29:30|433.61|429.61|433.51|429.51|433.61|429.61|433.5|429.5|16
1611930580000|2021-01-29 14:29:40|433.49|429.49|433.56|429.56|433.61|429.61|433.48|429.48|15
1611930590000|2021-01-29 14:29:50|433.6|429.6|433.77|429.77|433.77|429.77|433.56|429.56|18
1611930600000|2021-01-29 14:30:00|433.76|429.76|433.89|429.89|433.92|429.92|433.76|429.76|17
1611930610000|2021-01-29 14:30:10|433.85|429.85|433.8|429.8|433.86|429.86|433.78|429.78|17
1611930620000|2021-01-29 14:30:20|433.82|429.82|433.91|429.91|433.94|429.94|433.79|429.79|19
1611930630000|2021-01-29 14:30:30|433.87|429.87|433.86|429.86|433.92|429.92|433.82|429.82|16
1611930640000|2021-01-29 14:30:40|433.85|429.85|433.68|429.68|433.87|429.87|433.64|429.64|21
1611930650000|2021-01-29 14:30:50|433.69|429.69|433.76|429.76|433.76|429.76|433.69|429.69|13
1611930660000|2021-01-29 14:31:00|433.74|429.74|434.67|430.67|434.67|430.67|433.74|429.74|24
1611930670000|2021-01-29 14:31:10|434.68|430.68|434.56|430.56|434.68|430.68|434.51|430.51|14
1611930680000|2021-01-29 14:31:20|434.52|430.52|434.45|430.45|434.57|430.57|434.45|430.45|15
1611930690000|2021-01-29 14:31:30|434.38|430.38|433.93|429.93|434.38|430.38|433.93|429.93|17
1611930700000|2021-01-29 14:31:40|433.91|429.91|433.47|429.47|433.92|429.92|433.47|429.47|19
1611930710000|2021-01-29 14:31:50|433.49|429.49|433.53|429.53|433.79|429.79|433.49|429.49|21
1611930720000|2021-01-29 14:32:00|433.51|429.51|433.5|429.5|433.52|429.52|433.39|429.39|21
1611930730000|2021-01-29 14:32:10|433.49|429.49|433.39|429.39|433.55|429.55|433.39|429.39|19
1611930740000|2021-01-29 14:32:20|433.4|429.4|432.66|428.66|433.4|429.4|432.63|428.63|23
1611930750000|2021-01-29 14:32:30|432.67|428.67|432.45|428.45|432.73|428.73|432.45|428.45|16
1611930760000|2021-01-29 14:32:40|432.44|428.44|432.13|428.13|432.54|428.54|432.11|428.11|19
1611930770000|2021-01-29 14:32:50|432.14|428.14|431.54|427.54|432.14|428.14|431.44|427.44|19
1611930780000|2021-01-29 14:33:00|431.52|427.52|431.67|427.67|431.7|427.7|431.28|427.28|23
1611930790000|2021-01-29 14:33:10|431.68|427.68|431.41|427.41|431.76|427.76|431.41|427.41|22
1611930800000|2021-01-29 14:33:20|431.42|427.42|430.78|426.78|431.53|427.53|430.77|426.77|21
1611930810000|2021-01-29 14:33:30|430.52|426.52|429.83|425.83|430.52|426.52|429.76|425.76|27
1611930820000|2021-01-29 14:33:40|429.82|425.82|429.45|425.45|429.96|425.96|429.33|425.33|27
1611930830000|2021-01-29 14:33:50|429.43|425.43|429.25|425.25|429.72|425.72|429.11|425.11|19
1611930840000|2021-01-29 14:34:00|429.26|425.26|429.42|425.42|429.43|425.43|428.76|424.76|26
1611930850000|2021-01-29 14:34:10|428.92|424.92|429.41|425.41|429.62|425.62|428.92|424.92|17
1611930860000|2021-01-29 14:34:20|429.61|425.61|429.73|425.73|429.89|425.89|429.15|425.15|22
1611930870000|2021-01-29 14:34:30|429.72|425.72|429.6|425.6|429.98|425.98|429.5|425.5|27
1611930880000|2021-01-29 14:34:40|429.56|425.56|429.72|425.72|429.95|425.95|429.02|425.02|24
1611930890000|2021-01-29 14:34:50|429.71|425.71|428.82|424.82|429.93|425.93|428.57|424.57|23
1611930900000|2021-01-29 14:35:00|428.81|424.81|428.67|424.67|428.81|424.81|428.39|424.39|17
1611930910000|2021-01-29 14:35:10|428.3|424.3|427.61|423.61|428.54|424.54|427.61|423.61|24
1611930920000|2021-01-29 14:35:20|427.59|423.59|427.57|423.57|428.28|424.28|427.54|423.54|20
1611930930000|2021-01-29 14:35:30|427.58|423.58|427.52|423.52|427.81|423.81|427.38|423.38|20
1611930940000|2021-01-29 14:35:40|427.54|423.54|427.21|423.21|427.68|423.68|427.21|423.21|25
1611930950000|2021-01-29 14:35:50|427.14|423.14|427.84|423.84|427.84|423.84|427.03|423.03|25
1611930960000|2021-01-29 14:36:00|427.83|423.83|427.96|423.96|428.48|424.48|427.82|423.82|24
1611930970000|2021-01-29 14:36:10|427.8|423.8|427.81|423.81|427.81|423.81|427.03|423.03|24
1611930980000|2021-01-29 14:36:20|427.96|423.96|428.66|424.66|428.66|424.66|427.96|423.96|24
1611930990000|2021-01-29 14:36:30|428.57|424.57|428.85|424.85|428.85|424.85|428.43|424.43|25
1611931000000|2021-01-29 14:36:40|428.86|424.86|428.25|424.25|429.02|425.02|428.24|424.24|24
1611931010000|2021-01-29 14:36:50|428.26|424.26|428.1|424.1|428.27|424.27|427.89|423.89|25
1611931020000|2021-01-29 14:37:00|428.12|424.12|428.75|424.75|428.87|424.87|428.02|424.02|23
1611931030000|2021-01-29 14:37:10|428.79|424.79|427.36|423.36|428.83|424.83|427.05|423.05|22
1611931040000|2021-01-29 14:37:20|427.39|423.39|427.48|423.48|427.55|423.55|427.05|423.05|26
1611931050000|2021-01-29 14:37:30|427.49|423.49|427.34|423.34|427.49|423.49|427.19|423.19|23
1611931060000|2021-01-29 14:37:40|427.31|423.31|427.21|423.21|427.64|423.64|427.19|423.19|23
1611931070000|2021-01-29 14:37:50|427.14|423.14|427.26|423.26|427.26|423.26|426.75|422.75|25
1611931080000|2021-01-29 14:38:00|427.22|423.22|427.69|423.69|427.8|423.8|427.22|423.22|25
1611931090000|2021-01-29 14:38:10|427.7|423.7|427.72|423.72|427.73|423.73|427.51|423.51|21
1611931100000|2021-01-29 14:38:20|427.7|423.7|427.36|423.36|427.81|423.81|427.19|423.19|26
1611931110000|2021-01-29 14:38:30|427.35|423.35|427|423|427.48|423.48|427|423|26
1611931120000|2021-01-29 14:38:40|426.99|422.99|427.44|423.44|427.58|423.58|426.99|422.99|26
1611931130000|2021-01-29 14:38:50|427.43|423.43|427.29|423.29|427.43|423.43|427.07|423.07|21
1611931140000|2021-01-29 14:39:00|427.32|423.32|426.88|422.88|427.9|423.9|426.88|422.88|27
1611931150000|2021-01-29 14:39:10|426.93|422.93|427.36|423.36|427.36|423.36|426.84|422.84|22
1611931160000|2021-01-29 14:39:20|427.24|423.24|427.28|423.28|427.29|423.29|427.08|423.08|18
1611931170000|2021-01-29 14:39:30|427.55|423.55|427.65|423.65|427.74|423.74|427.55|423.55|22
1611931180000|2021-01-29 14:39:40|427.66|423.66|427.66|423.66|427.7|423.7|427.42|423.42|18
1611931190000|2021-01-29 14:39:50|427.67|423.67|427.57|423.57|427.68|423.68|427.51|423.51|15
1611931200000|2021-01-29 14:40:00|427.48|423.48|427.03|423.03|427.55|423.55|426.96|422.96|23
1611931210000|2021-01-29 14:40:10|427.04|423.04|427.37|423.37|427.4|423.4|427.04|423.04|12
1611931220000|2021-01-29 14:40:20|427.35|423.35|427.79|423.79|427.79|423.79|427.16|423.16|14
1611931230000|2021-01-29 14:40:30|427.82|423.82|426.8|422.8|427.82|423.82|426.69|422.69|22
1611931240000|2021-01-29 14:40:40|426.79|422.79|426.82|422.82|427.15|423.15|426.41|422.41|28
1611931250000|2021-01-29 14:40:50|426.91|422.91|427.02|423.02|427.08|423.08|426.8|422.8|21
1611931260000|2021-01-29 14:41:00|426.57|422.57|426.58|422.58|427.1|423.1|426.57|422.57|22
1611931270000|2021-01-29 14:41:10|426.57|422.57|426.36|422.36|426.57|422.57|425.79|421.79|28
1611931280000|2021-01-29 14:41:20|426.46|422.46|426.62|422.62|426.96|422.96|426.46|422.46|25
1611931290000|2021-01-29 14:41:30|426.57|422.57|426.33|422.33|426.57|422.57|426.31|422.31|8
1611931300000|2021-01-29 14:41:40|426.4|422.4|426.2|422.2|426.4|422.4|426.12|422.12|25
1611931310000|2021-01-29 14:41:50|426.22|422.22|425.88|421.88|426.22|422.22|425.86|421.86|26
1611931320000|2021-01-29 14:42:00|425.77|421.77|426.61|422.61|426.61|422.61|425.66|421.66|20
1611931330000|2021-01-29 14:42:10|426.64|422.64|425.72|421.72|426.66|422.66|425.71|421.71|24
1611931340000|2021-01-29 14:42:20|425.66|421.66|425.73|421.73|425.76|421.76|425.47|421.47|26
1611931350000|2021-01-29 14:42:30|425.91|421.91|426.31|422.31|426.31|422.31|425.87|421.87|20
1611931360000|2021-01-29 14:42:40|426.3|422.3|425.58|421.58|426.3|422.3|425.14|421.14|23
1611931370000|2021-01-29 14:42:50|425.51|421.51|425.87|421.87|425.96|421.96|425.44|421.44|25
1611931380000|2021-01-29 14:43:00|425.91|421.91|425.51|421.51|425.91|421.91|425.46|421.46|19
1611931390000|2021-01-29 14:43:10|425.49|421.49|424.85|420.85|425.49|421.49|424.8|420.8|23
1611931400000|2021-01-29 14:43:20|424.81|420.81|424.58|420.58|424.81|420.81|424.25|420.25|25
1611931410000|2021-01-29 14:43:30|424.44|420.44|424.39|420.39|424.77|420.77|424.39|420.39|21
1611931420000|2021-01-29 14:43:40|424.23|420.23|424.62|420.62|424.7|420.7|424.23|420.23|19
1611931430000|2021-01-29 14:43:50|424.63|420.63|424.57|420.57|424.66|420.66|424.53|420.53|23
1611931440000|2021-01-29 14:44:00|424.51|420.51|425.51|421.51|425.55|421.55|424.5|420.5|24
1611931450000|2021-01-29 14:44:10|425.59|421.59|424.58|420.58|425.59|421.59|424.43|420.43|23
1611931460000|2021-01-29 14:44:20|424.57|420.57|423.96|419.96|424.57|420.57|423.96|419.96|21
1611931470000|2021-01-29 14:44:30|423.94|419.94|423.63|419.63|423.94|419.94|423.45|419.45|26
1611931480000|2021-01-29 14:44:40|423.62|419.62|422.88|418.88|423.72|419.72|422.88|418.88|24
1611931490000|2021-01-29 14:44:50|422.87|418.87|423.03|419.03|423.2|419.2|422.67|418.67|22
1611931500000|2021-01-29 14:45:00|423.01|419.01|423.06|419.06|423.07|419.07|422.67|418.67|25
1611931510000|2021-01-29 14:45:10|423.15|419.15|423.1|419.1|423.54|419.54|422.71|418.71|19
1611931520000|2021-01-29 14:45:20|423.11|419.11|423.27|419.27|424.32|420.32|423.05|419.05|26
1611931530000|2021-01-29 14:45:30|423.28|419.28|423.34|419.34|423.61|419.61|423.21|419.21|17
1611931540000|2021-01-29 14:45:40|423.33|419.33|423.49|419.49|423.59|419.59|423.12|419.12|17
1611931550000|2021-01-29 14:45:50|423.54|419.54|423.89|419.89|423.89|419.89|423.39|419.39|17
1611931560000|2021-01-29 14:46:00|423.92|419.92|424.6|420.6|424.77|420.77|423.92|419.92|10
1611931570000|2021-01-29 14:46:10|424.53|420.53|423.69|419.69|424.53|420.53|423.69|419.69|3
1611931580000|2021-01-29 14:46:20|423.7|419.7|424.05|420.05|424.44|420.44|423.7|419.7|16
1611931590000|2021-01-29 14:46:30|423.72|419.72|423.58|419.58|423.72|419.72|422.35|418.35|14
1611931600000|2021-01-29 14:46:40|424.03|420.03|423.75|419.75|424.19|420.19|423.75|419.75|7
1611931620000|2021-01-29 14:47:00|423.72|419.72|423.46|419.46|423.72|419.72|422.31|418.31|17
1611931630000|2021-01-29 14:47:10|423.45|419.45|422.51|418.51|423.45|419.45|422.44|418.44|26
1611931640000|2021-01-29 14:47:20|422.49|418.49|423.45|419.45|423.45|419.45|422.45|418.45|16
1611931650000|2021-01-29 14:47:30|423.21|419.21|423.52|419.52|423.58|419.58|423.21|419.21|15
1611931660000|2021-01-29 14:47:40|423.55|419.55|423.85|419.85|423.93|419.93|423.55|419.55|5
1611931670000|2021-01-29 14:47:50|423.92|419.92|423.97|419.97|424.05|420.05|423.88|419.88|15
1611931680000|2021-01-29 14:48:00|423.88|419.88|423.65|419.65|423.88|419.88|423.55|419.55|11
1611931690000|2021-01-29 14:48:10|423.97|419.97|424.05|420.05|424.05|420.05|423.97|419.97|4
1611931700000|2021-01-29 14:48:20|423.93|419.93|424|420|424|420|423.93|419.93|4
1611931720000|2021-01-29 14:48:40|424.52|420.52|424.52|420.52|424.52|420.52|424.52|420.52|1
1611931740000|2021-01-29 14:49:00|424.75|420.75|424.75|420.75|424.75|420.75|424.75|420.75|1
1611931760000|2021-01-29 14:49:20|425.54|421.54|425.54|421.54|425.54|421.54|425.54|421.54|1
1611931770000|2021-01-29 14:49:30|425.26|421.26|425.02|421.02|425.29|421.29|424.96|420.96|13
1611931780000|2021-01-29 14:49:40|425.07|421.07|425.42|421.42|425.42|421.42|425.07|421.07|10
1611931790000|2021-01-29 14:49:50|425.65|421.65|425.65|421.65|425.65|421.65|425.65|421.65|1
1611931800000|2021-01-29 14:50:00|425.62|421.62|425.49|421.49|425.63|421.63|425.49|421.49|3
1611931820000|2021-01-29 14:50:20|425.62|421.62|425.28|421.28|425.62|421.62|425.28|421.28|2
1611931830000|2021-01-29 14:50:30|425.29|421.29|425.39|421.39|425.43|421.43|425.23|421.23|6
1611931840000|2021-01-29 14:50:40|425.52|421.52|425.72|421.72|425.72|421.72|425.52|421.52|2
1611931910000|2021-01-29 14:51:50|426.27|422.27|427.04|423.04|427.04|423.04|426.27|422.27|4
1611931920000|2021-01-29 14:52:00|426.77|422.77|426.78|422.78|426.78|422.78|426.77|422.77|2
1611931930000|2021-01-29 14:52:10|426.82|422.82|426.82|422.82|426.82|422.82|426.82|422.82|1
1611931950000|2021-01-29 14:52:30|426.98|422.98|427.06|423.06|427.06|423.06|426.98|422.98|2
1611931970000|2021-01-29 14:52:50|426.94|422.94|426.21|422.21|426.94|422.94|426.21|422.21|7
1611931980000|2021-01-29 14:53:00|426.22|422.22|426.3|422.3|426.53|422.53|426.22|422.22|5
1611931990000|2021-01-29 14:53:10|426.41|422.41|425.75|421.75|426.41|422.41|425.75|421.75|6
1611932000000|2021-01-29 14:53:20|425.74|421.74|425.82|421.82|425.82|421.82|425.27|421.27|14
1611932010000|2021-01-29 14:53:30|425.73|421.73|425.71|421.71|425.73|421.73|425.53|421.53|11
1611932020000|2021-01-29 14:53:40|425.88|421.88|425.85|421.85|425.94|421.94|425.84|421.84|8
1611932030000|2021-01-29 14:53:50|425.88|421.88|426.04|422.04|426.07|422.07|425.85|421.85|14
1611932040000|2021-01-29 14:54:00|425.92|421.92|425.59|421.59|425.92|421.92|425.59|421.59|8
1611932050000|2021-01-29 14:54:10|425.4|421.4|425.33|421.33|425.41|421.41|425.33|421.33|7
1611932060000|2021-01-29 14:54:20|425.31|421.31|425.45|421.45|425.46|421.46|425.31|421.31|8
1611932070000|2021-01-29 14:54:30|425.46|421.46|425.66|421.66|425.68|421.68|425.45|421.45|9
1611932080000|2021-01-29 14:54:40|425.68|421.68|425.68|421.68|425.68|421.68|425.68|421.68|1
1611932090000|2021-01-29 14:54:50|425.8|421.8|425.62|421.62|425.8|421.8|425.62|421.62|6
1611932100000|2021-01-29 14:55:00|425.65|421.65|425.83|421.83|425.83|421.83|425.64|421.64|5
1611932120000|2021-01-29 14:55:20|425.81|421.81|425.96|421.96|425.96|421.96|425.81|421.81|2
1611932130000|2021-01-29 14:55:30|425.84|421.84|425.98|421.98|425.98|421.98|425.84|421.84|2
1611932140000|2021-01-29 14:55:40|425.92|421.92|426.12|422.12|426.12|422.12|425.92|421.92|3
1611932160000|2021-01-29 14:56:00|426.37|422.37|426.36|422.36|426.37|422.37|426.36|422.36|2
1611932170000|2021-01-29 14:56:10|426.25|422.25|426.36|422.36|426.36|422.36|426.25|422.25|2
1611932200000|2021-01-29 14:56:40|426.2|422.2|426.19|422.19|426.2|422.2|426.19|422.19|2
1611932220000|2021-01-29 14:57:00|426.28|422.28|426.34|422.34|426.34|422.34|426.28|422.28|2
1611932230000|2021-01-29 14:57:10|426.36|422.36|426.28|422.28|426.36|422.36|426.28|422.28|3
1611932240000|2021-01-29 14:57:20|426.33|422.33|426.44|422.44|426.45|422.45|426.33|422.33|3
1611932250000|2021-01-29 14:57:30|426.38|422.38|426.38|422.38|426.38|422.38|426.38|422.38|1
1611932300000|2021-01-29 14:58:20|426.05|422.05|426.05|422.05|426.05|422.05|426.05|422.05|1
1611932310000|2021-01-29 14:58:30|426.21|422.21|426.21|422.21|426.21|422.21|426.21|422.21|1
1611932320000|2021-01-29 14:58:40|426.08|422.08|426.08|422.08|426.08|422.08|426.08|422.08|1
1611932330000|2021-01-29 14:58:50|426.03|422.03|425.98|421.98|426.03|422.03|425.95|421.95|7
1611932350000|2021-01-29 14:59:10|425.83|421.83|425.83|421.83|425.83|421.83|425.83|421.83|1
1611932370000|2021-01-29 14:59:30|425.86|421.86|425.95|421.95|425.95|421.95|425.86|421.86|2
1611932380000|2021-01-29 14:59:40|426.06|422.06|425.96|421.96|426.06|422.06|425.96|421.96|2
1611932400000|2021-01-29 15:00:00|426.11|422.11|426.37|422.37|426.37|422.37|426.11|422.11|2
1611932420000|2021-01-29 15:00:20|426.27|422.27|426.27|422.27|426.27|422.27|426.27|422.27|1
1611932440000|2021-01-29 15:00:40|426.55|422.55|426.55|422.55|426.55|422.55|426.55|422.55|1
1611932450000|2021-01-29 15:00:50|426.57|422.57|426.64|422.64|426.64|422.64|426.57|422.57|2
1611932470000|2021-01-29 15:01:10|426.47|422.47|426.46|422.46|426.47|422.47|426.46|422.46|2
1611932480000|2021-01-29 15:01:20|426.53|422.53|426.53|422.53|426.53|422.53|426.53|422.53|1
1611932540000|2021-01-29 15:02:20|426.22|422.22|426.49|422.49|426.49|422.49|426.22|422.22|3
1611932560000|2021-01-29 15:02:40|426.4|422.4|426.4|422.4|426.4|422.4|426.4|422.4|1
1611932580000|2021-01-29 15:03:00|426.75|422.75|426.55|422.55|426.75|422.75|426.55|422.55|2
1611932590000|2021-01-29 15:03:10|426.53|422.53|426.5|422.5|426.53|422.53|426.49|422.49|5
1611932600000|2021-01-29 15:03:20|426.52|422.52|426.54|422.54|426.54|422.54|426.52|422.52|3
1611932610000|2021-01-29 15:03:30|426.59|422.59|426.74|422.74|426.74|422.74|426.59|422.59|4
1611932630000|2021-01-29 15:03:50|426.71|422.71|426.71|422.71|426.72|422.72|426.71|422.71|3
1611932640000|2021-01-29 15:04:00|426.7|422.7|426.73|422.73|426.73|422.73|426.7|422.7|2
1611932650000|2021-01-29 15:04:10|426.89|422.89|426.89|422.89|426.9|422.9|426.89|422.89|5
1611932690000|2021-01-29 15:04:50|426.75|422.75|426.75|422.75|426.75|422.75|426.75|422.75|1
1611932700000|2021-01-29 15:05:00|426.8|422.8|426.8|422.8|426.8|422.8|426.8|422.8|1
1611932730000|2021-01-29 15:05:30|427|423|427.04|423.04|427.04|423.04|427|423|5
1611932760000|2021-01-29 15:06:00|427.14|423.14|427.11|423.11|427.14|423.14|427.11|423.11|2
1611932820000|2021-01-29 15:07:00|427.23|423.23|427.23|423.23|427.23|423.23|427.23|423.23|1
1611932880000|2021-01-29 15:08:00|427.27|423.27|427.27|423.27|427.27|423.27|427.27|423.27|1
1611933020000|2021-01-29 15:10:20|427.3|423.3|427.3|423.3|427.3|423.3|427.3|423.3|1
1611933030000|2021-01-29 15:10:30|427.26|423.26|427.26|423.26|427.26|423.26|427.26|423.26|1
1611933050000|2021-01-29 15:10:50|427.06|423.06|427.06|423.06|427.06|423.06|427.05|423.05|5
1611933060000|2021-01-29 15:11:00|427.08|423.08|427.07|423.07|427.09|423.09|427.04|423.04|8
1611933070000|2021-01-29 15:11:10|427.06|423.06|427.03|423.03|427.06|423.06|427.03|423.03|2
1611933080000|2021-01-29 15:11:20|427.06|423.06|427.05|423.05|427.06|423.06|427.05|423.05|2
1611933100000|2021-01-29 15:11:40|427.15|423.15|427.06|423.06|427.15|423.15|427.06|423.06|7
1611933110000|2021-01-29 15:11:50|427.04|423.04|427.04|423.04|427.04|423.04|427.04|423.04|1
1611933120000|2021-01-29 15:12:00|427.03|423.03|427.03|423.03|427.03|423.03|427|423|4
1611933130000|2021-01-29 15:12:10|427.01|423.01|426.93|422.93|427.01|423.01|426.93|422.93|3
1611933140000|2021-01-29 15:12:20|426.94|422.94|426.94|422.94|426.94|422.94|426.94|422.94|1
1611933150000|2021-01-29 15:12:30|426.95|422.95|426.92|422.92|426.96|422.96|426.92|422.92|5
1611933160000|2021-01-29 15:12:40|426.93|422.93|426.95|422.95|426.95|422.95|426.93|422.93|2
1611933170000|2021-01-29 15:12:50|426.87|422.87|426.97|422.97|426.97|422.97|426.85|422.85|12
1611933180000|2021-01-29 15:13:00|426.92|422.92|426.95|422.95|426.95|422.95|426.92|422.92|4
1611933190000|2021-01-29 15:13:10|426.88|422.88|426.91|422.91|426.91|422.91|426.72|422.72|8
1611933200000|2021-01-29 15:13:20|426.93|422.93|426.68|422.68|426.95|422.95|426.68|422.68|14
1611933210000|2021-01-29 15:13:30|426.7|422.7|426.83|422.83|426.83|422.83|426.7|422.7|7
1611933220000|2021-01-29 15:13:40|426.79|422.79|426.69|422.69|426.8|422.8|426.69|422.69|8
1611933230000|2021-01-29 15:13:50|426.68|422.68|426.65|422.65|426.7|422.7|426.61|422.61|7
1611933240000|2021-01-29 15:14:00|426.68|422.68|426.8|422.8|426.8|422.8|426.65|422.65|7
1611933250000|2021-01-29 15:14:10|426.79|422.79|426.71|422.71|426.79|422.79|426.59|422.59|8
1611933260000|2021-01-29 15:14:20|426.73|422.73|426.68|422.68|426.74|422.74|426.61|422.61|12
1611933270000|2021-01-29 15:14:30|426.79|422.79|427.21|423.21|427.21|423.21|426.79|422.79|10
1611933280000|2021-01-29 15:14:40|427.2|423.2|427.27|423.27|427.27|423.27|427.19|423.19|6
1611933290000|2021-01-29 15:14:50|427.28|423.28|427.39|423.39|427.39|423.39|427.28|423.28|3
1611933320000|2021-01-29 15:15:20|427.48|423.48|427.39|423.39|427.48|423.48|427.39|423.39|10
1611933330000|2021-01-29 15:15:30|427.4|423.4|427.4|423.4|427.4|423.4|427.4|423.4|1
1611933340000|2021-01-29 15:15:40|427.11|423.11|427.11|423.11|427.11|423.11|427.11|423.11|1
1611933350000|2021-01-29 15:15:50|426.86|422.86|426.8|422.8|426.86|422.86|426.8|422.8|6
1611933360000|2021-01-29 15:16:00|426.81|422.81|426.8|422.8|426.81|422.81|426.8|422.8|2
1611933370000|2021-01-29 15:16:10|426.68|422.68|426.66|422.66|426.68|422.68|426.59|422.59|3
1611933390000|2021-01-29 15:16:30|426.65|422.65|426.64|422.64|426.65|422.65|426.64|422.64|2
1611933400000|2021-01-29 15:16:40|426.63|422.63|426.2|422.2|426.63|422.63|425.91|421.91|18
1611933410000|2021-01-29 15:16:50|426.24|422.24|425.91|421.91|426.25|422.25|425.91|421.91|10
1611933420000|2021-01-29 15:17:00|425.92|421.92|426.19|422.19|426.21|422.21|425.92|421.92|10
1611933430000|2021-01-29 15:17:10|426.15|422.15|426.18|422.18|426.18|422.18|426.14|422.14|9
1611933440000|2021-01-29 15:17:20|426.17|422.17|426.08|422.08|426.18|422.18|426.07|422.07|7
1611933450000|2021-01-29 15:17:30|426.09|422.09|426.1|422.1|426.11|422.11|426|422|6
1611933460000|2021-01-29 15:17:40|425.95|421.95|425.97|421.97|426.01|422.01|425.95|421.95|5
1611933470000|2021-01-29 15:17:50|425.96|421.96|426.11|422.11|426.11|422.11|425.96|421.96|11
1611933480000|2021-01-29 15:18:00|426.01|422.01|426.28|422.28|426.28|422.28|426.01|422.01|6
1611933500000|2021-01-29 15:18:20|426.22|422.22|425.83|421.83|426.22|422.22|425.83|421.83|10
1611933510000|2021-01-29 15:18:30|425.84|421.84|425.81|421.81|425.85|421.85|425.81|421.81|9
1611933520000|2021-01-29 15:18:40|425.63|421.63|425.05|421.05|425.63|421.63|425.05|421.05|5
1611933540000|2021-01-29 15:19:00|424.98|420.98|425.03|421.03|425.07|421.07|424.98|420.98|9
1611933550000|2021-01-29 15:19:10|424.94|420.94|424.21|420.21|424.94|420.94|424.1|420.1|16
1611933560000|2021-01-29 15:19:20|424.22|420.22|424.51|420.51|424.51|420.51|424.22|420.22|9
1611933570000|2021-01-29 15:19:30|424.34|420.34|424.51|420.51|424.75|420.75|424.34|420.34|13
1611933580000|2021-01-29 15:19:40|424.5|420.5|424.88|420.88|424.89|420.89|424.49|420.49|17
1611933590000|2021-01-29 15:19:50|424.86|420.86|424.84|420.84|424.86|420.86|424.82|420.82|16
1611933600000|2021-01-29 15:20:00|424.85|420.85|424.92|420.92|425|421|424.56|420.56|15
1611933610000|2021-01-29 15:20:10|424.89|420.89|425|421|425.02|421.02|424.88|420.88|12
1611933620000|2021-01-29 15:20:20|424.95|420.95|425.2|421.2|425.21|421.21|424.95|420.95|7
1611933630000|2021-01-29 15:20:30|425.19|421.19|425.13|421.13|425.19|421.19|425.13|421.13|4
1611933640000|2021-01-29 15:20:40|425.12|421.12|424.87|420.87|425.12|421.12|424.87|420.87|12
1611933650000|2021-01-29 15:20:50|424.86|420.86|425.04|421.04|425.09|421.09|424.86|420.86|7
1611933660000|2021-01-29 15:21:00|425.03|421.03|425.01|421.01|425.03|421.03|425.01|421.01|3
1611933670000|2021-01-29 15:21:10|425|421|424.73|420.73|425.01|421.01|424.73|420.73|6
1611933680000|2021-01-29 15:21:20|424.7|420.7|424.49|420.49|424.7|420.7|424.49|420.49|5
1611933690000|2021-01-29 15:21:30|424.48|420.48|424.47|420.47|424.54|420.54|424.47|420.47|6
1611933700000|2021-01-29 15:21:40|424.46|420.46|424.52|420.52|424.62|420.62|424.46|420.46|9
1611933710000|2021-01-29 15:21:50|424.56|420.56|424.68|420.68|424.72|420.72|424.55|420.55|9
1611933720000|2021-01-29 15:22:00|424.67|420.67|424.81|420.81|424.83|420.83|424.64|420.64|8
1611933730000|2021-01-29 15:22:10|424.8|420.8|424.3|420.3|425.02|421.02|424.3|420.3|13
1611933740000|2021-01-29 15:22:20|424.26|420.26|424.31|420.31|424.42|420.42|424.24|420.24|8
1611933750000|2021-01-29 15:22:30|424.22|420.22|424.26|420.26|424.31|420.31|423.64|419.64|16
1611933760000|2021-01-29 15:22:40|424.27|420.27|424.55|420.55|424.55|420.55|424.27|420.27|21
1611933770000|2021-01-29 15:22:50|424.53|420.53|423.96|419.96|424.53|420.53|423.88|419.88|20
1611933780000|2021-01-29 15:23:00|423.98|419.98|424.09|420.09|424.09|420.09|423.96|419.96|18
1611933790000|2021-01-29 15:23:10|424.08|420.08|424.27|420.27|424.27|420.27|424|420|23
1611933800000|2021-01-29 15:23:20|424.32|420.32|424.51|420.51|424.66|420.66|424.32|420.32|20
1611933810000|2021-01-29 15:23:30|424.5|420.5|424.44|420.44|424.52|420.52|424.4|420.4|16
1611933820000|2021-01-29 15:23:40|424.47|420.47|424.48|420.48|424.6|420.6|424.47|420.47|23
1611933830000|2021-01-29 15:23:50|424.49|420.49|424.59|420.59|424.59|420.59|424.41|420.41|18
1611933840000|2021-01-29 15:24:00|424.64|420.64|424.29|420.29|424.83|420.83|424.29|420.29|20
1611933850000|2021-01-29 15:24:10|424.31|420.31|424.23|420.23|424.34|420.34|423.9|419.9|23
1611933860000|2021-01-29 15:24:20|424.26|420.26|424.41|420.41|424.65|420.65|424.26|420.26|23
1611933870000|2021-01-29 15:24:30|424.39|420.39|424.76|420.76|424.83|420.83|424.39|420.39|26
1611933880000|2021-01-29 15:24:40|424.74|420.74|424.41|420.41|424.79|420.79|424.37|420.37|20
1611933890000|2021-01-29 15:24:50|424.61|420.61|424.76|420.76|424.78|420.78|424.53|420.53|21
1611933900000|2021-01-29 15:25:00|424.79|420.79|424.65|420.65|424.91|420.91|424.65|420.65|21
1611933910000|2021-01-29 15:25:10|424.64|420.64|424.7|420.7|424.79|420.79|424.64|420.64|18
1611933920000|2021-01-29 15:25:20|424.69|420.69|424.29|420.29|424.69|420.69|424.21|420.21|19
1611933930000|2021-01-29 15:25:30|424.24|420.24|424.2|420.2|424.33|420.33|424.1|420.1|23
1611933940000|2021-01-29 15:25:40|424.28|420.28|424.42|420.42|424.45|420.45|424.15|420.15|22
1611933950000|2021-01-29 15:25:50|424.5|420.5|424.52|420.52|424.62|420.62|424.4|420.4|23
1611933960000|2021-01-29 15:26:00|424.5|420.5|424.8|420.8|424.8|420.8|424.49|420.49|25
1611933970000|2021-01-29 15:26:10|424.81|420.81|424.74|420.74|424.9|420.9|424.64|420.64|22
1611933980000|2021-01-29 15:26:20|424.77|420.77|424.42|420.42|424.77|420.77|424.37|420.37|17
1611933990000|2021-01-29 15:26:30|424.5|420.5|424.73|420.73|424.73|420.73|424.5|420.5|12
1611934000000|2021-01-29 15:26:40|424.71|420.71|424.63|420.63|424.74|420.74|424.63|420.63|19
1611934010000|2021-01-29 15:26:50|424.65|420.65|424.96|420.96|424.98|420.98|424.65|420.65|21
1611934020000|2021-01-29 15:27:00|424.89|420.89|425.02|421.02|425.06|421.06|424.89|420.89|11
1611934030000|2021-01-29 15:27:10|424.89|420.89|425|421|425.02|421.02|424.89|420.89|16
1611934040000|2021-01-29 15:27:20|425.03|421.03|425.11|421.11|425.16|421.16|424.96|420.96|22
1611934050000|2021-01-29 15:27:30|425.16|421.16|425.21|421.21|425.21|421.21|425.09|421.09|18
1611934060000|2021-01-29 15:27:40|425.18|421.18|425.22|421.22|425.22|421.22|425.07|421.07|15
1611934070000|2021-01-29 15:27:50|425.21|421.21|425.23|421.23|425.24|421.24|425.14|421.14|15
1611934080000|2021-01-29 15:28:00|425.24|421.24|425.2|421.2|425.25|421.25|425.01|421.01|18
1611934090000|2021-01-29 15:28:10|425.16|421.16|425.36|421.36|425.39|421.39|425.07|421.07|17
1611934100000|2021-01-29 15:28:20|425.35|421.35|425.36|421.36|425.38|421.38|425.27|421.27|14
1611934110000|2021-01-29 15:28:30|425.28|421.28|425.37|421.37|425.38|421.38|425.27|421.27|11
1611934120000|2021-01-29 15:28:40|425.36|421.36|425.23|421.23|425.36|421.36|425.2|421.2|9
1611934130000|2021-01-29 15:28:50|425.14|421.14|425.29|421.29|425.29|421.29|425.14|421.14|10
1611934140000|2021-01-29 15:29:00|425.28|421.28|425.38|421.38|425.38|421.38|425.23|421.23|16
1611934150000|2021-01-29 15:29:10|425.37|421.37|425.4|421.4|425.44|421.44|425.37|421.37|16
1611934160000|2021-01-29 15:29:20|425.39|421.39|425.47|421.47|425.49|421.49|425.37|421.37|12
1611934170000|2021-01-29 15:29:30|425.49|421.49|425.14|421.14|425.49|421.49|425.12|421.12|15
1611934180000|2021-01-29 15:29:40|425.15|421.15|424.87|420.87|425.24|421.24|424.78|420.78|18
1611934190000|2021-01-29 15:29:50|425|421|424.99|420.99|425|421|424.91|420.91|20
1611934200000|2021-01-29 15:30:00|424.98|420.98|425.55|421.55|425.55|421.55|424.97|420.97|24
1611934210000|2021-01-29 15:30:10|425.56|421.56|425.72|421.72|425.74|421.74|425.51|421.51|11
1611934220000|2021-01-29 15:30:20|425.71|421.71|425.41|421.41|425.71|421.71|425.26|421.26|20
1611934230000|2021-01-29 15:30:30|425.42|421.42|425.38|421.38|425.44|421.44|425.37|421.37|12
1611934240000|2021-01-29 15:30:40|425.43|421.43|425.74|421.74|425.74|421.74|425.43|421.43|13
1611934250000|2021-01-29 15:30:50|425.75|421.75|425.85|421.85|425.92|421.92|425.74|421.74|20
1611934260000|2021-01-29 15:31:00|425.84|421.84|426.11|422.11|426.2|422.2|425.81|421.81|20
1611934270000|2021-01-29 15:31:10|426.04|422.04|426.06|422.06|426.15|422.15|426.04|422.04|17
1611934280000|2021-01-29 15:31:20|426|422|425.6|421.6|426|422|425.6|421.6|20
1611934290000|2021-01-29 15:31:30|425.61|421.61|425.14|421.14|425.63|421.63|425.14|421.14|19
1611934300000|2021-01-29 15:31:40|425.09|421.09|425.04|421.04|425.09|421.09|424.8|420.8|22
1611934310000|2021-01-29 15:31:50|425.05|421.05|425.14|421.14|425.17|421.17|425.05|421.05|12
1611934320000|2021-01-29 15:32:00|425.1|421.1|425.37|421.37|425.41|421.41|425.1|421.1|20
1611934330000|2021-01-29 15:32:10|425.36|421.36|424.87|420.87|425.36|421.36|424.87|420.87|16
1611934340000|2021-01-29 15:32:20|424.91|420.91|424.13|420.13|424.91|420.91|424.13|420.13|24
1611934350000|2021-01-29 15:32:30|424.23|420.23|424.06|420.06|424.24|420.24|424.06|420.06|17
1611934360000|2021-01-29 15:32:40|424.05|420.05|423.91|419.91|424.05|420.05|423.73|419.73|19
1611934370000|2021-01-29 15:32:50|423.84|419.84|423.85|419.85|424.02|420.02|423.77|419.77|23
1611934380000|2021-01-29 15:33:00|423.86|419.86|423.17|419.17|423.95|419.95|423.17|419.17|26
1611934390000|2021-01-29 15:33:10|423.26|419.26|423.31|419.31|423.36|419.36|423.23|419.23|19
1611934400000|2021-01-29 15:33:20|423.3|419.3|423.07|419.07|423.32|419.32|422.96|418.96|21
1611934410000|2021-01-29 15:33:30|423.08|419.08|423.84|419.84|423.84|419.84|423.07|419.07|21
1611934420000|2021-01-29 15:33:40|423.82|419.82|424.08|420.08|424.17|420.17|423.82|419.82|22
1611934430000|2021-01-29 15:33:50|424.09|420.09|424.52|420.52|424.61|420.61|424.09|420.09|24
1611934440000|2021-01-29 15:34:00|424.51|420.51|425.13|421.13|425.15|421.15|424.51|420.51|25
1611934450000|2021-01-29 15:34:10|425.1|421.1|425.22|421.22|425.35|421.35|425.02|421.02|26
1611934460000|2021-01-29 15:34:20|425.25|421.25|425.23|421.23|425.28|421.28|425.2|421.2|25
1611934470000|2021-01-29 15:34:30|425.24|421.24|425.43|421.43|425.43|421.43|425.23|421.23|20
1611934480000|2021-01-29 15:34:40|425.41|421.41|425.36|421.36|425.41|421.41|425.34|421.34|21
1611934490000|2021-01-29 15:34:50|425.37|421.37|425.37|421.37|425.38|421.38|425.32|421.32|20
1611934500000|2021-01-29 15:35:00|425.25|421.25|424.63|420.63|425.25|421.25|424.59|420.59|23
1611934510000|2021-01-29 15:35:10|424.64|420.64|424.73|420.73|424.81|420.81|424.55|420.55|24
1611934520000|2021-01-29 15:35:20|424.74|420.74|424.78|420.78|424.83|420.83|424.71|420.71|20
1611934530000|2021-01-29 15:35:30|424.77|420.77|424.71|420.71|424.82|420.82|424.7|420.7|22
1611934540000|2021-01-29 15:35:40|424.73|420.73|424.77|420.77|424.77|420.77|424.71|420.71|17
1611934550000|2021-01-29 15:35:50|424.78|420.78|424.8|420.8|424.81|420.81|424.75|420.75|20
1611934560000|2021-01-29 15:36:00|424.73|420.73|424.6|420.6|424.73|420.73|424.54|420.54|17
1611934570000|2021-01-29 15:36:10|424.58|420.58|424.46|420.46|424.6|420.6|424.26|420.26|24
1611934580000|2021-01-29 15:36:20|424.55|420.55|423.65|419.65|424.55|420.55|423.43|419.43|25
1611934590000|2021-01-29 15:36:30|423.42|419.42|423.49|419.49|423.59|419.59|423.39|419.39|22
1611934600000|2021-01-29 15:36:40|423.53|419.53|423.8|419.8|423.99|419.99|423.51|419.51|26
1611934610000|2021-01-29 15:36:50|423.88|419.88|423.69|419.69|423.92|419.92|423.69|419.69|22
1611934620000|2021-01-29 15:37:00|423.71|419.71|423.84|419.84|423.9|419.9|423.71|419.71|24
1611934630000|2021-01-29 15:37:10|423.83|419.83|423.75|419.75|423.86|419.86|423.72|419.72|22
1611934640000|2021-01-29 15:37:20|423.82|419.82|424.24|420.24|424.31|420.31|423.75|419.75|24
1611934650000|2021-01-29 15:37:30|424.33|420.33|424.43|420.43|424.52|420.52|424.23|420.23|25
1611934660000|2021-01-29 15:37:40|424.44|420.44|424.35|420.35|424.49|420.49|424.27|420.27|23
1611934670000|2021-01-29 15:37:50|424.37|420.37|424.5|420.5|424.5|420.5|424.36|420.36|21
1611934680000|2021-01-29 15:38:00|424.49|420.49|424.96|420.96|424.96|420.96|424.48|420.48|22
1611934690000|2021-01-29 15:38:10|424.97|420.97|424.49|420.49|424.97|420.97|424.49|420.49|24
1611934700000|2021-01-29 15:38:20|424.61|420.61|424.63|420.63|424.78|420.78|424.52|420.52|22
1611934710000|2021-01-29 15:38:30|424.64|420.64|424.7|420.7|424.8|420.8|424.46|420.46|14
1611934720000|2021-01-29 15:38:40|424.67|420.67|424.47|420.47|424.67|420.67|424.45|420.45|13
1611934730000|2021-01-29 15:38:50|424.46|420.46|424.19|420.19|424.47|420.47|424.19|420.19|8
1611934740000|2021-01-29 15:39:00|424.2|420.2|424.08|420.08|424.34|420.34|424|420|19
1611934750000|2021-01-29 15:39:10|424.14|420.14|424.26|420.26|424.26|420.26|424.14|420.14|8
1611934760000|2021-01-29 15:39:20|424.27|420.27|424.24|420.24|424.27|420.27|424.21|420.21|8
1611934770000|2021-01-29 15:39:30|424.41|420.41|424.96|420.96|424.98|420.98|424.41|420.41|20
1611934780000|2021-01-29 15:39:40|424.95|420.95|424.86|420.86|425.1|421.1|424.82|420.82|22
1611934790000|2021-01-29 15:39:50|424.84|420.84|424.62|420.62|424.84|420.84|424.52|420.52|18
1611934800000|2021-01-29 15:40:00|424.51|420.51|424.66|420.66|424.75|420.75|424.51|420.51|16
1611934810000|2021-01-29 15:40:10|424.64|420.64|424.61|420.61|424.65|420.65|424.51|420.51|15
1611934820000|2021-01-29 15:40:20|424.63|420.63|424.46|420.46|424.71|420.71|424.45|420.45|22
1611934830000|2021-01-29 15:40:30|424.51|420.51|424.5|420.5|424.64|420.64|424.49|420.49|12
1611934840000|2021-01-29 15:40:40|424.45|420.45|424.15|420.15|424.45|420.45|424.04|420.04|17
1611934850000|2021-01-29 15:40:50|424.16|420.16|424.17|420.17|424.28|420.28|424.16|420.16|14
1611934860000|2021-01-29 15:41:00|424.14|420.14|424.04|420.04|424.14|420.14|423.94|419.94|15
1611934870000|2021-01-29 15:41:10|424.05|420.05|423.95|419.95|424.05|420.05|423.93|419.93|12
1611934880000|2021-01-29 15:41:20|423.99|419.99|424.05|420.05|424.05|420.05|423.99|419.99|14
1611934890000|2021-01-29 15:41:30|424.03|420.03|424.12|420.12|424.12|420.12|423.99|419.99|12
1611934900000|2021-01-29 15:41:40|424.19|420.19|424.13|420.13|424.22|420.22|424.12|420.12|20
1611934910000|2021-01-29 15:41:50|424.14|420.14|424.17|420.17|424.2|420.2|424.14|420.14|12
1611934920000|2021-01-29 15:42:00|424.18|420.18|423.85|419.85|424.18|420.18|423.84|419.84|22
1611934930000|2021-01-29 15:42:10|423.86|419.86|424.17|420.17|424.17|420.17|423.84|419.84|18
1611934940000|2021-01-29 15:42:20|424.19|420.19|424.18|420.18|424.22|420.22|424.16|420.16|23
1611934950000|2021-01-29 15:42:30|424.19|420.19|423.98|419.98|424.19|420.19|423.89|419.89|19
1611934960000|2021-01-29 15:42:40|423.85|419.85|423.91|419.91|423.94|419.94|423.85|419.85|11
1611934970000|2021-01-29 15:42:50|423.88|419.88|423.97|419.97|423.97|419.97|423.88|419.88|6
1611934980000|2021-01-29 15:43:00|423.92|419.92|424.6|420.6|424.63|420.63|423.91|419.91|19
1611934990000|2021-01-29 15:43:10|424.58|420.58|424.63|420.63|424.69|420.69|424.58|420.58|13
1611935000000|2021-01-29 15:43:20|424.61|420.61|424.36|420.36|424.62|420.62|424.36|420.36|19
1611935010000|2021-01-29 15:43:30|424.25|420.25|423.84|419.84|424.26|420.26|423.84|419.84|20
1611935020000|2021-01-29 15:43:40|423.87|419.87|423.79|419.79|423.87|419.87|423.53|419.53|21
1611935030000|2021-01-29 15:43:50|423.75|419.75|423.88|419.88|423.88|419.88|423.74|419.74|15
1611935040000|2021-01-29 15:44:00|423.87|419.87|423.63|419.63|423.91|419.91|423.63|419.63|11
1611935050000|2021-01-29 15:44:10|423.68|419.68|423.64|419.64|423.79|419.79|423.64|419.64|19
1611935060000|2021-01-29 15:44:20|423.59|419.59|423.39|419.39|423.59|419.59|423.33|419.33|15
1611935070000|2021-01-29 15:44:30|423.4|419.4|423.75|419.75|423.75|419.75|423.4|419.4|17
1611935080000|2021-01-29 15:44:40|423.82|419.82|424.15|420.15|424.15|420.15|423.82|419.82|15
1611935090000|2021-01-29 15:44:50|424.13|420.13|424.1|420.1|424.13|420.13|424.06|420.06|20
1611935100000|2021-01-29 15:45:00|424.13|420.13|423.59|419.59|424.16|420.16|423.58|419.58|21
1611935110000|2021-01-29 15:45:10|423.6|419.6|423.66|419.66|423.66|419.66|423.6|419.6|5
1611935120000|2021-01-29 15:45:20|423.65|419.65|423.5|419.5|423.65|419.65|423.49|419.49|10
1611935130000|2021-01-29 15:45:30|423.51|419.51|423.61|419.61|423.61|419.61|423.5|419.5|13
1611935140000|2021-01-29 15:45:40|423.63|419.63|424.16|420.16|424.17|420.17|423.63|419.63|23
1611935150000|2021-01-29 15:45:50|424.15|420.15|424.42|420.42|424.42|420.42|424.12|420.12|21
1611935160000|2021-01-29 15:46:00|424.38|420.38|425.24|421.24|425.24|421.24|424.38|420.38|20
1611935170000|2021-01-29 15:46:10|425.26|421.26|425.27|421.27|425.27|421.27|425.05|421.05|24
1611935180000|2021-01-29 15:46:20|425.29|421.29|425.45|421.45|425.68|421.68|425.29|421.29|22
1611935190000|2021-01-29 15:46:30|425.44|421.44|425.64|421.64|425.64|421.64|425.42|421.42|15
1611935200000|2021-01-29 15:46:40|425.72|421.72|426.1|422.1|426.15|422.15|425.72|421.72|12
1611935210000|2021-01-29 15:46:50|426.12|422.12|426.06|422.06|426.12|422.12|426.01|422.01|18
1611935220000|2021-01-29 15:47:00|426.08|422.08|426.12|422.12|426.12|422.12|426.08|422.08|2
1611935230000|2021-01-29 15:47:10|426.15|422.15|426.36|422.36|426.36|422.36|426.15|422.15|4
1611935250000|2021-01-29 15:47:30|426.28|422.28|426.37|422.37|426.37|422.37|426.28|422.28|2
1611935260000|2021-01-29 15:47:40|426.39|422.39|426.39|422.39|426.41|422.41|426.39|422.39|6
1611935270000|2021-01-29 15:47:50|426.33|422.33|426.31|422.31|426.33|422.33|426.18|422.18|11
1611935280000|2021-01-29 15:48:00|426.28|422.28|426.28|422.28|426.3|422.3|426.27|422.27|6
1611935290000|2021-01-29 15:48:10|426.33|422.33|426.46|422.46|426.46|422.46|426.33|422.33|7
1611935300000|2021-01-29 15:48:20|426.52|422.52|426.52|422.52|426.52|422.52|426.52|422.52|1
1611935330000|2021-01-29 15:48:50|426.31|422.31|425.81|421.81|426.31|422.31|425.81|421.81|20
1611935340000|2021-01-29 15:49:00|425.82|421.82|425.75|421.75|425.84|421.84|425.54|421.54|23
1611935350000|2021-01-29 15:49:10|425.73|421.73|425.8|421.8|426.11|422.11|425.73|421.73|22
1611935360000|2021-01-29 15:49:20|425.69|421.69|425.61|421.61|425.77|421.77|425.61|421.61|17
1611935370000|2021-01-29 15:49:30|425.36|421.36|425.73|421.73|425.73|421.73|425.25|421.25|23
1611935380000|2021-01-29 15:49:40|425.77|421.77|425.66|421.66|425.8|421.8|425.65|421.65|27
1611935390000|2021-01-29 15:49:50|425.68|421.68|425.35|421.35|425.73|421.73|425.35|421.35|25
1611935400000|2021-01-29 15:50:00|425.36|421.36|424.89|420.89|425.38|421.38|424.85|420.85|15
1611935410000|2021-01-29 15:50:10|424.88|420.88|424.89|420.89|424.94|420.94|424.87|420.87|9
1611935420000|2021-01-29 15:50:20|424.9|420.9|424.71|420.71|424.9|420.9|424.71|420.71|16
1611935430000|2021-01-29 15:50:30|424.67|420.67|424.38|420.38|424.67|420.67|424.38|420.38|21
1611935440000|2021-01-29 15:50:40|424.4|420.4|424.2|420.2|424.4|420.4|424.16|420.16|14
1611935450000|2021-01-29 15:50:50|424.21|420.21|424.41|420.41|424.44|420.44|424.21|420.21|22
1611935460000|2021-01-29 15:51:00|424.4|420.4|424.42|420.42|424.51|420.51|424.4|420.4|22
1611935470000|2021-01-29 15:51:10|424.41|420.41|423.9|419.9|424.42|420.42|423.85|419.85|15
1611935480000|2021-01-29 15:51:20|423.72|419.72|423.57|419.57|423.72|419.72|423.42|419.42|18
1611935490000|2021-01-29 15:51:30|423.58|419.58|423.4|419.4|423.65|419.65|423.28|419.28|28
1611935500000|2021-01-29 15:51:40|423.34|419.34|422.77|418.77|423.34|419.34|422.77|418.77|20
1611935510000|2021-01-29 15:51:50|422.74|418.74|422.9|418.9|422.9|418.9|422.66|418.66|19
1611935520000|2021-01-29 15:52:00|422.93|418.93|423.6|419.6|423.71|419.71|422.93|418.93|22
1611935530000|2021-01-29 15:52:10|423.59|419.59|423.57|419.57|423.71|419.71|423.51|419.51|16
1611935540000|2021-01-29 15:52:20|423.58|419.58|423.45|419.45|423.72|419.72|423.45|419.45|20
1611935550000|2021-01-29 15:52:30|423.44|419.44|423.27|419.27|423.53|419.53|423.27|419.27|26
1611935560000|2021-01-29 15:52:40|423.33|419.33|423.34|419.34|423.4|419.4|423.25|419.25|23
1611935570000|2021-01-29 15:52:50|423.37|419.37|422.95|418.95|423.42|419.42|422.95|418.95|23
1611935580000|2021-01-29 15:53:00|422.96|418.96|423.25|419.25|423.26|419.26|422.94|418.94|25
1611935590000|2021-01-29 15:53:10|423.29|419.29|423.41|419.41|423.43|419.43|423.24|419.24|24
1611935600000|2021-01-29 15:53:20|423.4|419.4|423.98|419.98|423.98|419.98|423.4|419.4|20
1611935610000|2021-01-29 15:53:30|423.97|419.97|423.86|419.86|424.02|420.02|423.86|419.86|24
1611935620000|2021-01-29 15:53:40|423.81|419.81|424.04|420.04|424.04|420.04|423.7|419.7|22
1611935630000|2021-01-29 15:53:50|424.03|420.03|423.95|419.95|424.03|420.03|423.86|419.86|17
1611935640000|2021-01-29 15:54:00|423.9|419.9|424.63|420.63|424.63|420.63|423.9|419.9|22
1611935650000|2021-01-29 15:54:10|424.59|420.59|424.86|420.86|424.89|420.89|424.57|420.57|22
1611935660000|2021-01-29 15:54:20|424.82|420.82|425.23|421.23|425.23|421.23|424.82|420.82|20
1611935670000|2021-01-29 15:54:30|425.29|421.29|425.77|421.77|425.94|421.94|425.29|421.29|30
1611935680000|2021-01-29 15:54:40|425.76|421.76|425.71|421.71|425.86|421.86|425.43|421.43|30
1611935690000|2021-01-29 15:54:50|425.75|421.75|425.4|421.4|425.75|421.75|425.38|421.38|30
1611935700000|2021-01-29 15:55:00|425.41|421.41|425.28|421.28|425.5|421.5|425.2|421.2|28
1611935710000|2021-01-29 15:55:10|425.27|421.27|425.49|421.49|425.54|421.54|425.27|421.27|26
1611935720000|2021-01-29 15:55:20|425.48|421.48|425.45|421.45|425.82|421.82|425.45|421.45|23
1611935730000|2021-01-29 15:55:30|425.48|421.48|425.84|421.84|425.84|421.84|425.48|421.48|24
1611935740000|2021-01-29 15:55:40|425.85|421.85|425.93|421.93|426|422|425.85|421.85|26
1611935750000|2021-01-29 15:55:50|425.98|421.98|426.36|422.36|426.37|422.37|425.84|421.84|27
1611935760000|2021-01-29 15:56:00|426.3|422.3|426.27|422.27|426.3|422.3|426.26|422.26|11
1611935770000|2021-01-29 15:56:10|426.29|422.29|426.68|422.68|426.68|422.68|426.29|422.29|13
1611935780000|2021-01-29 15:56:20|426.67|422.67|426.7|422.7|426.7|422.7|426.67|422.67|4
1611935790000|2021-01-29 15:56:30|426.74|422.74|426.75|422.75|426.86|422.86|426.74|422.74|17
1611935800000|2021-01-29 15:56:40|426.73|422.73|426.64|422.64|426.87|422.87|426.64|422.64|19
1611935810000|2021-01-29 15:56:50|426.67|422.67|426.93|422.93|426.93|422.93|426.64|422.64|11
1611935820000|2021-01-29 15:57:00|426.95|422.95|427.1|423.1|427.12|423.12|426.95|422.95|15
1611935830000|2021-01-29 15:57:10|427.09|423.09|426.9|422.9|427.1|423.1|426.9|422.9|17
1611935840000|2021-01-29 15:57:20|427|423|427.16|423.16|427.2|423.2|427|423|6
1611935850000|2021-01-29 15:57:30|427.15|423.15|426.84|422.84|427.15|423.15|426.84|422.84|17
1611935860000|2021-01-29 15:57:40|426.87|422.87|426.94|422.94|426.94|422.94|426.87|422.87|4
1611935870000|2021-01-29 15:57:50|427|423|426.93|422.93|427|423|426.93|422.93|5
1611935880000|2021-01-29 15:58:00|426.91|422.91|427.04|423.04|427.07|423.07|426.91|422.91|11
1611935890000|2021-01-29 15:58:10|427.06|423.06|427.02|423.02|427.06|423.06|427.01|423.01|10
1611935900000|2021-01-29 15:58:20|427.01|423.01|427.01|423.01|427.02|423.02|427.01|423.01|3
1611935910000|2021-01-29 15:58:30|427.02|423.02|426.25|422.25|427.02|423.02|426.23|422.23|25
1611935920000|2021-01-29 15:58:40|426.23|422.23|426.5|422.5|426.5|422.5|426.2|422.2|21
1611935930000|2021-01-29 15:58:50|426.51|422.51|426.27|422.27|426.55|422.55|426.25|422.25|22
1611935940000|2021-01-29 15:59:00|426.26|422.26|426.55|422.55|426.55|422.55|426.24|422.24|21
1611935950000|2021-01-29 15:59:10|426.65|422.65|426.47|422.47|426.76|422.76|426.46|422.46|22
1611935960000|2021-01-29 15:59:20|426.48|422.48|426.57|422.57|426.77|422.77|426.48|422.48|27
1611935970000|2021-01-29 15:59:30|426.58|422.58|426.74|422.74|427|423|426.58|422.58|23
1611935980000|2021-01-29 15:59:40|426.76|422.76|426.53|422.53|426.81|422.81|426.44|422.44|24
1611935990000|2021-01-29 15:59:50|426.54|422.54|426.84|422.84|426.84|422.84|426.39|422.39|31
1611936000000|2021-01-29 16:00:00|426.89|422.89|427.71|423.71|427.72|423.72|426.89|422.89|24
1611936010000|2021-01-29 16:00:10|427.72|423.72|428.01|424.01|428.07|424.07|427.72|423.72|13
1611936020000|2021-01-29 16:00:20|428.03|424.03|428.48|424.48|428.74|424.74|428.03|424.03|21
1611936030000|2021-01-29 16:00:30|428.39|424.39|429.09|425.09|429.09|425.09|428.2|424.2|28
1611936040000|2021-01-29 16:00:40|429.1|425.1|428.8|424.8|429.15|425.15|426.76|422.76|29
1611936050000|2021-01-29 16:00:50|428.84|424.84|428.79|424.79|428.86|424.86|428.72|424.72|24
1611936060000|2021-01-29 16:01:00|428.91|424.91|428.88|424.88|428.93|424.93|428.46|424.46|25
1611936070000|2021-01-29 16:01:10|428.9|424.9|428.76|424.76|428.91|424.91|428.6|424.6|23
1611936080000|2021-01-29 16:01:20|428.75|424.75|428.41|424.41|428.93|424.93|427.63|423.63|21
1611936090000|2021-01-29 16:01:30|428.33|424.33|427.84|423.84|428.58|424.58|427.46|423.46|31
1611936100000|2021-01-29 16:01:40|427.8|423.8|428.04|424.04|428.04|424.04|427.34|423.34|34
1611936110000|2021-01-29 16:01:50|428.18|424.18|428.59|424.59|428.68|424.68|428.18|424.18|37
1611936120000|2021-01-29 16:02:00|428.62|424.62|428.05|424.05|428.78|424.78|428.05|424.05|31
1611936130000|2021-01-29 16:02:10|428.04|424.04|427.95|423.95|428.1|424.1|427.48|423.48|33
1611936140000|2021-01-29 16:02:20|427.97|423.97|427.84|423.84|428.03|424.03|427.57|423.57|33
1611936150000|2021-01-29 16:02:30|427.88|423.88|428.33|424.33|428.41|424.41|427.88|423.88|27
1611936160000|2021-01-29 16:02:40|428.31|424.31|428.39|424.39|428.42|424.42|427.3|423.3|33
1611936170000|2021-01-29 16:02:50|428.38|424.38|428.78|424.78|428.82|424.82|427.63|423.63|30
1611936180000|2021-01-29 16:03:00|428.79|424.79|429.25|425.25|429.25|425.25|428.79|424.79|19
1611936190000|2021-01-29 16:03:10|429.27|425.27|428.2|424.2|429.27|425.27|428.05|424.05|22
1611936200000|2021-01-29 16:03:20|428.23|424.23|428.32|424.32|428.39|424.39|428.21|424.21|28
1611936210000|2021-01-29 16:03:30|428.33|424.33|427.77|423.77|428.35|424.35|427.2|423.2|35
1611936220000|2021-01-29 16:03:40|427.86|423.86|427.64|423.64|427.91|423.91|427.57|423.57|35
1611936230000|2021-01-29 16:03:50|427.61|423.61|428.38|424.38|428.38|424.38|427.59|423.59|30
1611936240000|2021-01-29 16:04:00|428.45|424.45|428.35|424.35|428.56|424.56|428.02|424.02|36
1611936250000|2021-01-29 16:04:10|428.34|424.34|428.27|424.27|428.4|424.4|428.24|424.24|29
1611936260000|2021-01-29 16:04:20|428.25|424.25|428.65|424.65|428.65|424.65|428.25|424.25|35
1611936270000|2021-01-29 16:04:30|428.76|424.76|428.79|424.79|428.9|424.9|428.17|424.17|33
1611936280000|2021-01-29 16:04:40|428.78|424.78|428.55|424.55|428.79|424.79|428.34|424.34|31
1611936290000|2021-01-29 16:04:50|428.58|424.58|428.46|424.46|428.58|424.58|428.34|424.34|29
1611936300000|2021-01-29 16:05:00|428.47|424.47|428.85|424.85|428.85|424.85|428.44|424.44|28
1611936310000|2021-01-29 16:05:10|428.82|424.82|428.85|424.85|428.85|424.85|428.69|424.69|32
1611936320000|2021-01-29 16:05:20|428.84|424.84|428.56|424.56|428.84|424.84|428.48|424.48|31
1611936330000|2021-01-29 16:05:30|428.54|424.54|428.62|424.62|428.73|424.73|428.54|424.54|19
1611936340000|2021-01-29 16:05:40|428.6|424.6|428.79|424.79|428.8|424.8|428.56|424.56|26
1611936350000|2021-01-29 16:05:50|428.81|424.81|428.75|424.75|428.82|424.82|428.66|424.66|35
1611936360000|2021-01-29 16:06:00|428.78|424.78|428.43|424.43|428.78|424.78|428.28|424.28|34
1611936370000|2021-01-29 16:06:10|428.41|424.41|428.4|424.4|428.52|424.52|428.31|424.31|31
1611936380000|2021-01-29 16:06:20|428.46|424.46|428.75|424.75|428.83|424.83|428.38|424.38|31
1611936390000|2021-01-29 16:06:30|428.82|424.82|428.78|424.78|428.84|424.84|428.76|424.76|25
1611936400000|2021-01-29 16:06:40|428.79|424.79|428.85|424.85|428.85|424.85|428.69|424.69|21
1611936410000|2021-01-29 16:06:50|428.84|424.84|428.81|424.81|428.85|424.85|428.76|424.76|20
1611936420000|2021-01-29 16:07:00|428.82|424.82|428.63|424.63|428.82|424.82|428.55|424.55|28
1611936430000|2021-01-29 16:07:10|428.6|424.6|428.89|424.89|428.91|424.91|428.59|424.59|14
1611936440000|2021-01-29 16:07:20|428.88|424.88|428.91|424.91|428.92|424.92|428.79|424.79|20
1611936450000|2021-01-29 16:07:30|428.9|424.9|428.79|424.79|428.9|424.9|428.64|424.64|31
1611936460000|2021-01-29 16:07:40|428.75|424.75|428.41|424.41|428.85|424.85|428.41|424.41|26
1611936470000|2021-01-29 16:07:50|428.31|424.31|428.28|424.28|428.71|424.71|428.28|424.28|36
1611936480000|2021-01-29 16:08:00|428.29|424.29|428.17|424.17|428.33|424.33|428.17|424.17|33
1611936490000|2021-01-29 16:08:10|428.14|424.14|427.89|423.89|428.17|424.17|427.84|423.84|23
1611936500000|2021-01-29 16:08:20|427.88|423.88|427.91|423.91|427.92|423.92|427.87|423.87|25
1611936510000|2021-01-29 16:08:30|427.98|423.98|427.63|423.63|427.98|423.98|427.49|423.49|28
1611936520000|2021-01-29 16:08:40|427.62|423.62|427.63|423.63|427.71|423.71|427.62|423.62|20
1611936530000|2021-01-29 16:08:50|427.66|423.66|427.73|423.73|427.73|423.73|427.63|423.63|18
1611936540000|2021-01-29 16:09:00|427.72|423.72|428.12|424.12|428.16|424.16|427.7|423.7|16
1611936550000|2021-01-29 16:09:10|428.13|424.13|427.83|423.83|428.15|424.15|427.81|423.81|24
1611936560000|2021-01-29 16:09:20|427.82|423.82|427.74|423.74|427.82|423.82|427.66|423.66|13
1611936570000|2021-01-29 16:09:30|427.71|423.71|427.67|423.67|427.71|423.71|427.65|423.65|16
1611936580000|2021-01-29 16:09:40|427.7|423.7|427.9|423.9|428.05|424.05|427.65|423.65|29
1611936590000|2021-01-29 16:09:50|427.89|423.89|427.97|423.97|428.01|424.01|427.85|423.85|34
1611936600000|2021-01-29 16:10:00|427.96|423.96|427.61|423.61|427.96|423.96|427.6|423.6|19
1611936610000|2021-01-29 16:10:10|427.6|423.6|427.77|423.77|427.97|423.97|427.6|423.6|22
1611936620000|2021-01-29 16:10:20|427.81|423.81|427.56|423.56|427.88|423.88|427.55|423.55|18
1611936630000|2021-01-29 16:10:30|427.54|423.54|427.48|423.48|427.54|423.54|427.46|423.46|15
1611936640000|2021-01-29 16:10:40|427.5|423.5|427.49|423.49|427.63|423.63|427.48|423.48|22
1611936650000|2021-01-29 16:10:50|427.5|423.5|427.61|423.61|427.63|423.63|427.49|423.49|16
1611936660000|2021-01-29 16:11:00|427.71|423.71|427.77|423.77|427.8|423.8|427.7|423.7|14
1611936670000|2021-01-29 16:11:10|427.74|423.74|427.68|423.68|427.83|423.83|427.68|423.68|23
1611936680000|2021-01-29 16:11:20|427.7|423.7|427.67|423.67|427.72|423.72|427.66|423.66|14
1611936690000|2021-01-29 16:11:30|427.66|423.66|427.54|423.54|427.69|423.69|427.52|423.52|20
1611936700000|2021-01-29 16:11:40|427.53|423.53|426.99|422.99|427.57|423.57|426.68|422.68|28
1611936710000|2021-01-29 16:11:50|427|423|426.96|422.96|427.01|423.01|426.96|422.96|12
1611936720000|2021-01-29 16:12:00|426.75|422.75|426.8|422.8|426.94|422.94|426.75|422.75|19
1611936730000|2021-01-29 16:12:10|426.78|422.78|426.46|422.46|426.8|422.8|426.42|422.42|17
1611936740000|2021-01-29 16:12:20|426.43|422.43|426.12|422.12|426.49|422.49|426.12|422.12|18
1611936750000|2021-01-29 16:12:30|426.05|422.05|426.06|422.06|426.16|422.16|426.05|422.05|15
1611936760000|2021-01-29 16:12:40|426.07|422.07|425.98|421.98|426.09|422.09|425.97|421.97|15
1611936770000|2021-01-29 16:12:50|425.97|421.97|425.83|421.83|426.02|422.02|425.77|421.77|21
1611936780000|2021-01-29 16:13:00|425.76|421.76|425.64|421.64|425.94|421.94|425.45|421.45|23
1611936790000|2021-01-29 16:13:10|425.62|421.62|425.73|421.73|425.8|421.8|425.39|421.39|31
1611936800000|2021-01-29 16:13:20|425.72|421.72|425.72|421.72|425.86|421.86|425.51|421.51|29
1611936810000|2021-01-29 16:13:30|425.77|421.77|425.94|421.94|425.98|421.98|425.75|421.75|23
1611936820000|2021-01-29 16:13:40|425.91|421.91|426.28|422.28|426.34|422.34|425.91|421.91|26
1611936830000|2021-01-29 16:13:50|426.31|422.31|426.58|422.58|426.69|422.69|426.28|422.28|23
1611936840000|2021-01-29 16:14:00|426.55|422.55|426.69|422.69|426.8|422.8|426.55|422.55|23
1611936850000|2021-01-29 16:14:10|426.68|422.68|426.82|422.82|426.82|422.82|426.56|422.56|29
1611936860000|2021-01-29 16:14:20|426.84|422.84|426.83|422.83|426.86|422.86|426.8|422.8|20
1611936870000|2021-01-29 16:14:30|426.82|422.82|426.86|422.86|426.88|422.88|426.77|422.77|19
1611936880000|2021-01-29 16:14:40|426.87|422.87|427|423|427|423|426.87|422.87|20
1611936890000|2021-01-29 16:14:50|427.01|423.01|427.57|423.57|427.57|423.57|427|423|26
1611936900000|2021-01-29 16:15:00|427.58|423.58|427.57|423.57|427.65|423.65|427.56|423.56|21
1611936910000|2021-01-29 16:15:10|427.56|423.56|427.18|423.18|427.56|423.56|427.13|423.13|24
1611936920000|2021-01-29 16:15:20|427.2|423.2|427.08|423.08|427.22|423.22|427.07|423.07|22
1611936930000|2021-01-29 16:15:30|427.11|423.11|426.85|422.85|427.12|423.12|426.85|422.85|18
1611936940000|2021-01-29 16:15:40|426.84|422.84|426.79|422.79|426.84|422.84|426.74|422.74|21
1611936950000|2021-01-29 16:15:50|426.78|422.78|426.86|422.86|426.86|422.86|426.77|422.77|15
1611936960000|2021-01-29 16:16:00|426.85|422.85|426.73|422.73|426.86|422.86|426.73|422.73|19
1611936970000|2021-01-29 16:16:10|426.72|422.72|426.55|422.55|426.72|422.72|426.52|422.52|20
1611936980000|2021-01-29 16:16:20|426.56|422.56|426.68|422.68|426.7|422.7|426.56|422.56|14
1611936990000|2021-01-29 16:16:30|426.67|422.67|426.8|422.8|426.81|422.81|426.67|422.67|13
1611937000000|2021-01-29 16:16:40|426.82|422.82|426.9|422.9|426.93|422.93|426.81|422.81|12
1611937010000|2021-01-29 16:16:50|426.89|422.89|426.89|422.89|426.9|422.9|426.88|422.88|6
1611937020000|2021-01-29 16:17:00|426.88|422.88|426.79|422.79|426.91|422.91|426.72|422.72|19
1611937030000|2021-01-29 16:17:10|426.78|422.78|426.77|422.77|426.84|422.84|426.75|422.75|13
1611937040000|2021-01-29 16:17:20|426.75|422.75|427.1|423.1|427.1|423.1|426.75|422.75|22
1611937050000|2021-01-29 16:17:30|427.09|423.09|427.19|423.19|427.21|423.21|427.02|423.02|22
1611937060000|2021-01-29 16:17:40|427.2|423.2|427.24|423.24|427.26|423.26|427.16|423.16|34
1611937070000|2021-01-29 16:17:50|427.26|423.26|427.34|423.34|427.34|423.34|427.26|423.26|14
1611937080000|2021-01-29 16:18:00|427.4|423.4|427.42|423.42|427.46|423.46|427.39|423.39|19
1611937090000|2021-01-29 16:18:10|427.41|423.41|426.9|422.9|427.41|423.41|426.88|422.88|27
1611937100000|2021-01-29 16:18:20|426.91|422.91|426.54|422.54|426.91|422.91|426.53|422.53|16
1611937110000|2021-01-29 16:18:30|426.53|422.53|426.53|422.53|426.63|422.63|426.51|422.51|20
1611937120000|2021-01-29 16:18:40|426.51|422.51|426.56|422.56|426.56|422.56|426.51|422.51|24
1611937130000|2021-01-29 16:18:50|426.58|422.58|426.62|422.62|426.72|422.72|426.58|422.58|31
1611937140000|2021-01-29 16:19:00|426.63|422.63|426.8|422.8|426.88|422.88|426.6|422.6|27
1611937150000|2021-01-29 16:19:10|426.79|422.79|426.49|422.49|426.79|422.79|426.49|422.49|17
1611937160000|2021-01-29 16:19:20|426.52|422.52|426.35|422.35|426.52|422.52|426.35|422.35|26
1611937170000|2021-01-29 16:19:30|426.42|422.42|426.12|422.12|426.42|422.42|426.12|422.12|15
1611937180000|2021-01-29 16:19:40|426.15|422.15|426.18|422.18|426.24|422.24|426.15|422.15|21
1611937190000|2021-01-29 16:19:50|426.19|422.19|426.27|422.27|426.29|422.29|426.18|422.18|16
1611937200000|2021-01-29 16:20:00|426.28|422.28|426.34|422.34|426.35|422.35|426.25|422.25|15
1611937210000|2021-01-29 16:20:10|426.3|422.3|426.21|422.21|426.41|422.41|426.2|422.2|20
1611937220000|2021-01-29 16:20:20|426.23|422.23|426.1|422.1|426.26|422.26|426.1|422.1|15
1611937230000|2021-01-29 16:20:30|426.06|422.06|425.86|421.86|426.06|422.06|425.82|421.82|29
1611937240000|2021-01-29 16:20:40|425.9|421.9|426|422|426.04|422.04|425.85|421.85|18
1611937250000|2021-01-29 16:20:50|425.99|421.99|425.88|421.88|426.02|422.02|425.88|421.88|24
1611937260000|2021-01-29 16:21:00|425.87|421.87|425.74|421.74|425.87|421.87|425.73|421.73|18
1611937270000|2021-01-29 16:21:10|425.78|421.78|426.19|422.19|426.19|422.19|425.78|421.78|23
1611937280000|2021-01-29 16:21:20|426.18|422.18|425.91|421.91|426.18|422.18|425.87|421.87|28
1611937290000|2021-01-29 16:21:30|425.87|421.87|425.9|421.9|425.95|421.95|425.87|421.87|13
1611937300000|2021-01-29 16:21:40|425.88|421.88|425.9|421.9|425.91|421.91|425.88|421.88|11
1611937310000|2021-01-29 16:21:50|425.92|421.92|426.01|422.01|426.07|422.07|425.9|421.9|23
1611937320000|2021-01-29 16:22:00|425.99|421.99|426.04|422.04|426.05|422.05|425.99|421.99|25
1611937330000|2021-01-29 16:22:10|426.07|422.07|425.98|421.98|426.09|422.09|425.98|421.98|9
1611937340000|2021-01-29 16:22:20|425.94|421.94|426.01|422.01|426.03|422.03|425.94|421.94|20
1611937350000|2021-01-29 16:22:30|426.03|422.03|425.81|421.81|426.03|422.03|425.8|421.8|16
1611937360000|2021-01-29 16:22:40|425.82|421.82|425.81|421.81|425.82|421.82|425.81|421.81|4
1611937370000|2021-01-29 16:22:50|425.82|421.82|426.17|422.17|426.17|422.17|425.82|421.82|17
1611937380000|2021-01-29 16:23:00|426.16|422.16|425.86|421.86|426.16|422.16|425.86|421.86|19
1611937390000|2021-01-29 16:23:10|425.92|421.92|425.86|421.86|425.92|421.92|425.86|421.86|4
1611937400000|2021-01-29 16:23:20|425.82|421.82|425.83|421.83|425.83|421.83|425.82|421.82|2
1611937410000|2021-01-29 16:23:30|425.82|421.82|425.8|421.8|425.83|421.83|425.8|421.8|7
1611937420000|2021-01-29 16:23:40|425.66|421.66|425.33|421.33|425.67|421.67|425.33|421.33|9
1611937430000|2021-01-29 16:23:50|425.21|421.21|425.21|421.21|425.27|421.27|425.11|421.11|20
1611937440000|2021-01-29 16:24:00|425.2|421.2|425.1|421.1|425.27|421.27|425.09|421.09|22
1611937450000|2021-01-29 16:24:10|425.11|421.11|425.31|421.31|425.33|421.33|425.11|421.11|18
1611937460000|2021-01-29 16:24:20|425.36|421.36|425.42|421.42|425.42|421.42|425.29|421.29|12
1611937470000|2021-01-29 16:24:30|425.44|421.44|425.18|421.18|425.44|421.44|425.18|421.18|13
1611937480000|2021-01-29 16:24:40|425.14|421.14|424.83|420.83|425.14|421.14|424.81|420.81|20
1611937490000|2021-01-29 16:24:50|424.85|420.85|424.82|420.82|424.86|420.86|424.79|420.79|12
1611937500000|2021-01-29 16:25:00|424.77|420.77|425.4|421.4|425.43|421.43|424.77|420.77|28
1611937510000|2021-01-29 16:25:10|425.36|421.36|425.38|421.38|425.48|421.48|425.32|421.32|21
1611937520000|2021-01-29 16:25:20|425.45|421.45|425.28|421.28|425.47|421.47|425.25|421.25|22
1611937530000|2021-01-29 16:25:30|425.29|421.29|425.34|421.34|425.35|421.35|425.26|421.26|18
1611937540000|2021-01-29 16:25:40|425.33|421.33|425.58|421.58|425.61|421.61|425.32|421.32|22
1611937550000|2021-01-29 16:25:50|425.57|421.57|425.26|421.26|425.65|421.65|425.22|421.22|30
1611937560000|2021-01-29 16:26:00|425.28|421.28|425.21|421.21|425.37|421.37|425.21|421.21|24
1611937570000|2021-01-29 16:26:10|425.22|421.22|425.21|421.21|425.24|421.24|425.2|421.2|8
1611937580000|2021-01-29 16:26:20|425.08|421.08|424.75|420.75|425.08|421.08|424.75|420.75|20
1611937590000|2021-01-29 16:26:30|424.74|420.74|424.69|420.69|424.75|420.75|424.67|420.67|12
1611937600000|2021-01-29 16:26:40|424.7|420.7|424.48|420.48|424.7|420.7|424.36|420.36|17
1611937610000|2021-01-29 16:26:50|424.49|420.49|424.38|420.38|424.51|420.51|424.35|420.35|23
1611937620000|2021-01-29 16:27:00|424.35|420.35|424.13|420.13|424.35|420.35|424.13|420.13|18
1611937630000|2021-01-29 16:27:10|424.09|420.09|423.9|419.9|424.1|420.1|423.83|419.83|22
1611937640000|2021-01-29 16:27:20|423.91|419.91|423.74|419.74|423.96|419.96|423.71|419.71|22
1611937650000|2021-01-29 16:27:30|423.75|419.75|424|420|424.01|420.01|423.73|419.73|21
1611937660000|2021-01-29 16:27:40|424.02|420.02|423.98|419.98|424.04|420.04|423.92|419.92|23
1611937670000|2021-01-29 16:27:50|423.93|419.93|424.08|420.08|424.08|420.08|423.93|419.93|27
1611937680000|2021-01-29 16:28:00|424.09|420.09|424.37|420.37|424.37|420.37|424.06|420.06|27
1611937690000|2021-01-29 16:28:10|424.24|420.24|424.04|420.04|424.34|420.34|424.04|420.04|24
1611937700000|2021-01-29 16:28:20|424.03|420.03|423.98|419.98|424.2|420.2|423.85|419.85|32
1611937710000|2021-01-29 16:28:30|423.97|419.97|424.01|420.01|424.05|420.05|423.86|419.86|26
1611937720000|2021-01-29 16:28:40|423.98|419.98|423.92|419.92|424.02|420.02|423.87|419.87|22
1611937730000|2021-01-29 16:28:50|423.91|419.91|423.85|419.85|423.91|419.91|423.85|419.85|18
1611937740000|2021-01-29 16:29:00|423.88|419.88|423.81|419.81|423.88|419.88|423.74|419.74|15
1611937750000|2021-01-29 16:29:10|423.8|419.8|423.61|419.61|423.8|419.8|423.57|419.57|22
1611937760000|2021-01-29 16:29:20|423.6|419.6|423.4|419.4|423.61|419.61|423.19|419.19|21
1611937770000|2021-01-29 16:29:30|423.38|419.38|423.3|419.3|423.39|419.39|423.3|419.3|20
1611937780000|2021-01-29 16:29:40|423.31|419.31|423.31|419.31|423.36|419.36|423.3|419.3|21
1611937790000|2021-01-29 16:29:50|423.29|419.29|423.42|419.42|423.42|419.42|423.29|419.29|21
1611937800000|2021-01-29 16:30:00|423.43|419.43|423.37|419.37|423.64|419.64|423.23|419.23|32
1611937810000|2021-01-29 16:30:10|423.36|419.36|423.29|419.29|423.55|419.55|423.28|419.28|21
1611937820000|2021-01-29 16:30:20|423.32|419.32|423.26|419.26|423.48|419.48|423.23|419.23|26
1611937830000|2021-01-29 16:30:30|423.27|419.27|423.29|419.29|423.35|419.35|423.21|419.21|21
1611937840000|2021-01-29 16:30:40|423.27|419.27|423.25|419.25|423.27|419.27|423.17|419.17|21
1611937850000|2021-01-29 16:30:50|423.26|419.26|422.85|418.85|423.27|419.27|422.84|418.84|21
1611937860000|2021-01-29 16:31:00|422.84|418.84|423.01|419.01|423.12|419.12|422.82|418.82|23
1611937870000|2021-01-29 16:31:10|422.95|418.95|423.07|419.07|423.09|419.09|422.83|418.83|28
1611937880000|2021-01-29 16:31:20|423.08|419.08|422.98|418.98|423.11|419.11|422.87|418.87|13
1611937890000|2021-01-29 16:31:30|422.9|418.9|422.93|418.93|423.01|419.01|422.9|418.9|12
1611937900000|2021-01-29 16:31:40|422.99|418.99|422.84|418.84|422.99|418.99|422.84|418.84|16
1611937910000|2021-01-29 16:31:50|422.83|418.83|422.84|418.84|422.89|418.89|422.83|418.83|20
1611937920000|2021-01-29 16:32:00|422.87|418.87|422.77|418.77|422.88|418.88|422.74|418.74|14
1611937930000|2021-01-29 16:32:10|422.76|418.76|423.2|419.2|423.2|419.2|422.76|418.76|18
1611937940000|2021-01-29 16:32:20|423.25|419.25|423.37|419.37|423.47|419.47|423.25|419.25|24
1611937950000|2021-01-29 16:32:30|423.36|419.36|423.24|419.24|423.39|419.39|423.18|419.18|27
1611937960000|2021-01-29 16:32:40|423.26|419.26|423.48|419.48|423.51|419.51|423.26|419.26|19
1611937970000|2021-01-29 16:32:50|423.43|419.43|423.16|419.16|423.47|419.47|423.16|419.16|16
1611937980000|2021-01-29 16:33:00|423.17|419.17|423.46|419.46|423.58|419.58|423.17|419.17|25
1611937990000|2021-01-29 16:33:10|423.52|419.52|423.42|419.42|423.52|419.52|423.42|419.42|18
1611938000000|2021-01-29 16:33:20|423.44|419.44|423.31|419.31|423.44|419.44|423.31|419.31|13
1611938010000|2021-01-29 16:33:30|423.34|419.34|423.33|419.33|423.43|419.43|423.31|419.31|15
1611938020000|2021-01-29 16:33:40|423.34|419.34|423.4|419.4|423.4|419.4|423.33|419.33|9
1611938030000|2021-01-29 16:33:50|423.36|419.36|423.33|419.33|423.4|419.4|423.32|419.32|10
1611938040000|2021-01-29 16:34:00|423.32|419.32|422.74|418.74|423.32|419.32|422.73|418.73|18
1611938050000|2021-01-29 16:34:10|422.75|418.75|422.34|418.34|422.76|418.76|422.26|418.26|19
1611938060000|2021-01-29 16:34:20|422.35|418.35|421.93|417.93|422.35|418.35|421.81|417.81|18
1611938070000|2021-01-29 16:34:30|422|418|421.7|417.7|422.03|418.03|421.7|417.7|25
1611938080000|2021-01-29 16:34:40|421.71|417.71|421.73|417.73|421.73|417.73|421.7|417.7|13
1611938090000|2021-01-29 16:34:50|421.72|417.72|421.61|417.61|421.74|417.74|421.61|417.61|15
1611938100000|2021-01-29 16:35:00|421.6|417.6|421.28|417.28|421.6|417.6|421.17|417.17|23
1611938110000|2021-01-29 16:35:10|421.29|417.29|421.9|417.9|421.94|417.94|421.29|417.29|30
1611938120000|2021-01-29 16:35:20|421.75|417.75|421.66|417.66|422.04|418.04|421.66|417.66|29
1611938130000|2021-01-29 16:35:30|421.65|417.65|421.63|417.63|421.7|417.7|421.61|417.61|21
1611938140000|2021-01-29 16:35:40|421.62|417.62|421.92|417.92|421.94|417.94|421.62|417.62|22
1611938150000|2021-01-29 16:35:50|421.87|417.87|422.45|418.45|422.45|418.45|421.87|417.87|33
1611938160000|2021-01-29 16:36:00|422.39|418.39|422.61|418.61|422.63|418.63|422.39|418.39|31
1611938170000|2021-01-29 16:36:10|422.62|418.62|422.29|418.29|422.68|418.68|422.29|418.29|27
1611938180000|2021-01-29 16:36:20|422.31|418.31|422.28|418.28|422.32|418.32|422.15|418.15|21
1611938190000|2021-01-29 16:36:30|422.29|418.29|422.4|418.4|422.56|418.56|422.29|418.29|29
1611938200000|2021-01-29 16:36:40|422.38|418.38|422.31|418.31|422.4|418.4|422.3|418.3|11
1611938210000|2021-01-29 16:36:50|422.32|418.32|422.17|418.17|422.32|418.32|422.16|418.16|18
1611938220000|2021-01-29 16:37:00|422.15|418.15|421.8|417.8|422.15|418.15|421.78|417.78|18
1611938230000|2021-01-29 16:37:10|421.82|417.82|421.9|417.9|421.96|417.96|421.8|417.8|25
1611938240000|2021-01-29 16:37:20|421.87|417.87|421.89|417.89|421.93|417.93|421.81|417.81|16
1611938250000|2021-01-29 16:37:30|421.88|417.88|421.72|417.72|421.9|417.9|421.72|417.72|14
1611938260000|2021-01-29 16:37:40|421.63|417.63|421.6|417.6|421.63|417.63|421.43|417.43|19
1611938270000|2021-01-29 16:37:50|421.61|417.61|421.62|417.62|421.63|417.63|421.6|417.6|8
1611938280000|2021-01-29 16:38:00|421.61|417.61|421.58|417.58|421.62|417.62|421.57|417.57|16
1611938290000|2021-01-29 16:38:10|421.57|417.57|421.49|417.49|421.58|417.58|421.49|417.49|9
1611938300000|2021-01-29 16:38:20|421.45|417.45|421.28|417.28|421.45|417.45|421.28|417.28|12
1611938310000|2021-01-29 16:38:30|421.3|417.3|421.52|417.52|421.52|417.52|421.29|417.29|17
1611938320000|2021-01-29 16:38:40|421.56|417.56|421.66|417.66|421.7|417.7|421.56|417.56|18
1611938330000|2021-01-29 16:38:50|421.67|417.67|421.74|417.74|421.74|417.74|421.67|417.67|7
1611938340000|2021-01-29 16:39:00|421.75|417.75|422.25|418.25|422.38|418.38|421.75|417.75|33
1611938350000|2021-01-29 16:39:10|422.26|418.26|422.28|418.28|422.3|418.3|422.24|418.24|15
1611938360000|2021-01-29 16:39:20|422.24|418.24|421.87|417.87|422.29|418.29|421.87|417.87|17
1611938370000|2021-01-29 16:39:30|421.85|417.85|421.53|417.53|421.85|417.85|421.5|417.5|22
1611938380000|2021-01-29 16:39:40|421.56|417.56|421.84|417.84|421.88|417.88|421.53|417.53|16
1611938390000|2021-01-29 16:39:50|421.87|417.87|421.81|417.81|421.88|417.88|421.81|417.81|16
1611938400000|2021-01-29 16:40:00|421.86|417.86|421.85|417.85|421.86|417.86|421.79|417.79|11
1611938410000|2021-01-29 16:40:10|421.84|417.84|421.85|417.85|421.86|417.86|421.84|417.84|10
1611938420000|2021-01-29 16:40:20|421.87|417.87|421.85|417.85|421.87|417.87|421.85|417.85|9
1611938430000|2021-01-29 16:40:30|421.83|417.83|421.98|417.98|422.05|418.05|421.81|417.81|19
1611938440000|2021-01-29 16:40:40|421.99|417.99|421.97|417.97|422.02|418.02|421.96|417.96|11
1611938450000|2021-01-29 16:40:50|421.98|417.98|422|418|422.03|418.03|421.98|417.98|11
1611938460000|2021-01-29 16:41:00|422.02|418.02|422.02|418.02|422.03|418.03|422|418|13
1611938470000|2021-01-29 16:41:10|422.01|418.01|422|418|422.02|418.02|421.97|417.97|12
1611938480000|2021-01-29 16:41:20|421.99|417.99|421.93|417.93|421.99|417.99|421.78|417.78|19
1611938490000|2021-01-29 16:41:30|421.95|417.95|421.9|417.9|422.01|418.01|421.9|417.9|24
1611938500000|2021-01-29 16:41:40|421.96|417.96|421.9|417.9|421.96|417.96|421.9|417.9|15
1611938510000|2021-01-29 16:41:50|421.94|417.94|421.79|417.79|421.94|417.94|421.78|417.78|15
1611938520000|2021-01-29 16:42:00|421.78|417.78|421.67|417.67|421.78|417.78|421.66|417.66|9
1611938530000|2021-01-29 16:42:10|421.66|417.66|421.59|417.59|421.72|417.72|421.59|417.59|19
1611938540000|2021-01-29 16:42:20|421.6|417.6|421.63|417.63|421.63|417.63|421.6|417.6|5
1611938550000|2021-01-29 16:42:30|421.6|417.6|421.42|417.42|421.65|417.65|421.42|417.42|12
1611938560000|2021-01-29 16:42:40|421.4|417.4|421.36|417.36|421.46|417.46|421.25|417.25|15
1611938570000|2021-01-29 16:42:50|421.37|417.37|421.11|417.11|421.37|417.37|421.07|417.07|14
1611938580000|2021-01-29 16:43:00|421.05|417.05|421.32|417.32|421.33|417.33|421.05|417.05|8
1611938590000|2021-01-29 16:43:10|421.3|417.3|421.1|417.1|421.3|417.3|421.09|417.09|8
1611938600000|2021-01-29 16:43:20|421.09|417.09|421.18|417.18|421.18|417.18|421.09|417.09|9
1611938610000|2021-01-29 16:43:30|421.17|417.17|421.08|417.08|421.17|417.17|420.86|416.86|20
1611938620000|2021-01-29 16:43:40|420.86|416.86|421.09|417.09|421.11|417.11|420.86|416.86|19
1611938630000|2021-01-29 16:43:50|421.14|417.14|421.15|417.15|421.15|417.15|421.02|417.02|22
1611938640000|2021-01-29 16:44:00|421.12|417.12|421.25|417.25|421.25|417.25|421.02|417.02|21
1611938650000|2021-01-29 16:44:10|421.22|417.22|421.23|417.23|421.33|417.33|421.22|417.22|18
1611938660000|2021-01-29 16:44:20|421.27|417.27|420.97|416.97|421.27|417.27|420.97|416.97|21
1611938670000|2021-01-29 16:44:30|421|417|421.04|417.04|421.04|417.04|421|417|10
1611938680000|2021-01-29 16:44:40|421.02|417.02|420.91|416.91|421.02|417.02|420.89|416.89|13
1611938690000|2021-01-29 16:44:50|420.9|416.9|420.8|416.8|420.91|416.91|420.76|416.76|12
1611938700000|2021-01-29 16:45:00|420.84|416.84|421.01|417.01|421.01|417.01|420.79|416.79|14
1611938710000|2021-01-29 16:45:10|420.99|416.99|421.11|417.11|421.11|417.11|420.88|416.88|23
1611938720000|2021-01-29 16:45:20|421.1|417.1|421.18|417.18|421.23|417.23|421.08|417.08|25
1611938730000|2021-01-29 16:45:30|421.17|417.17|421.22|417.22|421.22|417.22|421.12|417.12|23
1611938740000|2021-01-29 16:45:40|421.24|417.24|421.49|417.49|421.49|417.49|421.22|417.22|14
1611938750000|2021-01-29 16:45:50|421.47|417.47|421.28|417.28|421.64|417.64|421.28|417.28|27
1611938760000|2021-01-29 16:46:00|421.06|417.06|420.73|416.73|421.06|417.06|420.68|416.68|17
1611938770000|2021-01-29 16:46:10|420.64|416.64|420.64|416.64|420.69|416.69|420.59|416.59|15
1611938780000|2021-01-29 16:46:20|420.67|416.67|420.77|416.77|420.77|416.77|420.64|416.64|17
1611938790000|2021-01-29 16:46:30|420.82|416.82|421.09|417.09|421.09|417.09|420.81|416.81|27
1611938800000|2021-01-29 16:46:40|421.11|417.11|421.23|417.23|421.23|417.23|421.11|417.11|16
1611938810000|2021-01-29 16:46:50|421.22|417.22|421.22|417.22|421.23|417.23|421.17|417.17|18
1611938820000|2021-01-29 16:47:00|421.2|417.2|421.29|417.29|421.29|417.29|421.15|417.15|21
1611938830000|2021-01-29 16:47:10|421.27|417.27|421.33|417.33|421.34|417.34|421.27|417.27|16
1611938840000|2021-01-29 16:47:20|421.32|417.32|421.25|417.25|421.32|417.32|421.18|417.18|19
1611938850000|2021-01-29 16:47:30|421.26|417.26|421.62|417.62|421.62|417.62|421.26|417.26|16
1611938860000|2021-01-29 16:47:40|421.63|417.63|421.9|417.9|422.03|418.03|421.63|417.63|21
1611938870000|2021-01-29 16:47:50|421.89|417.89|421.92|417.92|421.93|417.93|421.88|417.88|15
1611938880000|2021-01-29 16:48:00|421.89|417.89|421.44|417.44|421.89|417.89|421.44|417.44|18
1611938890000|2021-01-29 16:48:10|421.43|417.43|421.26|417.26|421.43|417.43|421.22|417.22|27
1611938900000|2021-01-29 16:48:20|421.27|417.27|421.25|417.25|421.31|417.31|421.14|417.14|29
1611938910000|2021-01-29 16:48:30|421.26|417.26|421.38|417.38|421.49|417.49|421.2|417.2|22
1611938920000|2021-01-29 16:48:40|421.39|417.39|421.21|417.21|421.51|417.51|421.21|417.21|20
1611938930000|2021-01-29 16:48:50|421.22|417.22|421.21|417.21|421.25|417.25|421.21|417.21|18
1611938940000|2021-01-29 16:49:00|421.23|417.23|421.26|417.26|421.29|417.29|421.23|417.23|13
1611938950000|2021-01-29 16:49:10|421.24|417.24|421.3|417.3|421.34|417.34|421.24|417.24|21
1611938960000|2021-01-29 16:49:20|421.32|417.32|421.29|417.29|421.4|417.4|421.29|417.29|18
1611938970000|2021-01-29 16:49:30|421.3|417.3|421.23|417.23|421.32|417.32|421.19|417.19|23
1611938980000|2021-01-29 16:49:40|421.24|417.24|421.21|417.21|421.33|417.33|421.2|417.2|24
1611938990000|2021-01-29 16:49:50|421.22|417.22|420.96|416.96|421.27|417.27|420.96|416.96|22
1611939000000|2021-01-29 16:50:00|420.94|416.94|420.36|416.36|420.94|416.94|420.24|416.24|34
1611939010000|2021-01-29 16:50:10|420.29|416.29|420.34|416.34|420.55|416.55|420.27|416.27|24
1611939020000|2021-01-29 16:50:20|420.35|416.35|419.49|415.49|420.35|416.35|419.45|415.45|31
1611939030000|2021-01-29 16:50:30|419.47|415.47|419.61|415.61|419.65|415.65|419.37|415.37|29
1611939040000|2021-01-29 16:50:40|419.65|415.65|419.13|415.13|419.65|415.65|419.13|415.13|33
1611939050000|2021-01-29 16:50:50|419.16|415.16|418.7|414.7|419.19|415.19|418.65|414.65|28
1611939060000|2021-01-29 16:51:00|418.72|414.72|419.32|415.32|419.54|415.54|418.72|414.72|32
1611939070000|2021-01-29 16:51:10|419.31|415.31|419.24|415.24|419.43|415.43|419.17|415.17|34
1611939080000|2021-01-29 16:51:20|419.25|415.25|419.23|415.23|419.32|415.32|419.23|415.23|25
1611939090000|2021-01-29 16:51:30|419.24|415.24|419.21|415.21|419.35|415.35|419.19|415.19|23
1611939100000|2021-01-29 16:51:40|419.2|415.2|418.9|414.9|419.23|415.23|418.88|414.88|18
1611939110000|2021-01-29 16:51:50|418.94|414.94|418.94|414.94|419.1|415.1|418.93|414.93|26
1611939120000|2021-01-29 16:52:00|418.85|414.85|418.96|414.96|419.27|415.27|418.85|414.85|20
1611939130000|2021-01-29 16:52:10|418.95|414.95|418.69|414.69|418.97|414.97|418.69|414.69|15
1611939140000|2021-01-29 16:52:20|418.78|414.78|418.67|414.67|418.81|414.81|418.67|414.67|23
1611939150000|2021-01-29 16:52:30|418.75|414.75|418.41|414.41|418.78|414.78|418.41|414.41|20
1611939160000|2021-01-29 16:52:40|418.4|414.4|418.4|414.4|418.44|414.44|418.4|414.4|10
1611939170000|2021-01-29 16:52:50|418.37|414.37|418.19|414.19|418.4|414.4|418.18|414.18|19
1611939180000|2021-01-29 16:53:00|418.17|414.17|418.83|414.83|418.86|414.86|418.17|414.17|30
1611939190000|2021-01-29 16:53:10|418.82|414.82|418.45|414.45|418.92|414.92|418.45|414.45|23
1611939200000|2021-01-29 16:53:20|418.46|414.46|418.22|414.22|418.46|414.46|418.12|414.12|19
1611939210000|2021-01-29 16:53:30|418.19|414.19|418.78|414.78|418.83|414.83|418.1|414.1|29
1611939220000|2021-01-29 16:53:40|418.84|414.84|419.28|415.28|419.31|415.31|418.69|414.69|26
1611939230000|2021-01-29 16:53:50|419.27|415.27|419.06|415.06|419.3|415.3|418.93|414.93|19
1611939240000|2021-01-29 16:54:00|418.92|414.92|418.15|414.15|418.93|414.93|418.03|414.03|29
1611939250000|2021-01-29 16:54:10|418.14|414.14|417.97|413.97|418.14|414.14|417.9|413.9|27
1611939260000|2021-01-29 16:54:20|417.88|413.88|417.88|413.88|418.07|414.07|417.79|413.79|21
1611939270000|2021-01-29 16:54:30|417.96|413.96|417.85|413.85|418.11|414.11|417.82|413.82|32
1611939280000|2021-01-29 16:54:40|417.86|413.86|418.2|414.2|418.21|414.21|417.78|413.78|31
1611939290000|2021-01-29 16:54:50|418.19|414.19|417.82|413.82|418.37|414.37|417.82|413.82|19
1611939300000|2021-01-29 16:55:00|417.81|413.81|417.3|413.3|417.9|413.9|417.3|413.3|30
1611939310000|2021-01-29 16:55:10|417.22|413.22|417.19|413.19|417.65|413.65|417.13|413.13|34
1611939320000|2021-01-29 16:55:20|417.18|413.18|416.68|412.68|417.21|413.21|416.67|412.67|32
1611939330000|2021-01-29 16:55:30|416.74|412.74|416.61|412.61|416.95|412.95|416.57|412.57|22
1611939340000|2021-01-29 16:55:40|416.6|412.6|416.84|412.84|417.25|413.25|416.58|412.58|29
1611939350000|2021-01-29 16:55:50|416.85|412.85|416.35|412.35|416.85|412.85|416.35|412.35|28
1611939360000|2021-01-29 16:56:00|416.37|412.37|417.72|413.72|418.08|414.08|416.37|412.37|35
1611939370000|2021-01-29 16:56:10|417.68|413.68|417.34|413.34|417.73|413.73|417.34|413.34|30
1611939380000|2021-01-29 16:56:20|417.31|413.31|417.86|413.86|417.88|413.88|417.31|413.31|23
1611939390000|2021-01-29 16:56:30|417.85|413.85|417.6|413.6|417.94|413.94|417.34|413.34|26
1611939400000|2021-01-29 16:56:40|417.61|413.61|417.41|413.41|417.61|413.61|417.39|413.39|21
1611939410000|2021-01-29 16:56:50|417.39|413.39|417.58|413.58|417.64|413.64|417.34|413.34|30
1611939420000|2021-01-29 16:57:00|417.52|413.52|417.94|413.94|417.94|413.94|417.52|413.52|29
1611939430000|2021-01-29 16:57:10|417.88|413.88|418.54|414.54|418.56|414.56|417.88|413.88|24
1611939440000|2021-01-29 16:57:20|418.57|414.57|419.35|415.35|419.35|415.35|418.48|414.48|25
1611939450000|2021-01-29 16:57:30|419.22|415.22|419.35|415.35|419.39|415.39|419.11|415.11|30
1611939460000|2021-01-29 16:57:40|419.44|415.44|419.79|415.79|419.8|415.8|419.26|415.26|21
1611939470000|2021-01-29 16:57:50|419.83|415.83|419.6|415.6|419.86|415.86|419.52|415.52|25
1611939480000|2021-01-29 16:58:00|419.56|415.56|419.64|415.64|419.65|415.65|419.53|415.53|20
1611939490000|2021-01-29 16:58:10|419.65|415.65|420.55|416.55|424.5|420.5|419.57|415.57|27
1611939500000|2021-01-29 16:58:20|420.54|416.54|420.53|416.53|420.57|416.57|420.51|416.51|24
1611939520000|2021-01-29 16:58:40|420.77|416.77|420.77|416.77|420.79|416.79|420.77|416.77|4
1611939550000|2021-01-29 16:59:10|420.25|416.25|420.25|416.25|420.25|416.25|420.25|416.25|1
1611939560000|2021-01-29 16:59:20|420.3|416.3|420.46|416.46|421.03|417.03|420.3|416.3|7
1611939570000|2021-01-29 16:59:30|420.39|416.39|420.39|416.39|420.41|416.41|420.37|416.37|9
1611939580000|2021-01-29 16:59:40|420.23|416.23|420.95|416.95|420.95|416.95|420.23|416.23|6
1611939590000|2021-01-29 16:59:50|420.92|416.92|420.92|416.92|420.92|416.92|420.92|416.92|1
1611939610000|2021-01-29 17:00:10|420.63|416.63|420.97|416.97|421.01|417.01|420.63|416.63|26
1611939620000|2021-01-29 17:00:20|420.98|416.98|421.06|417.06|421.06|417.06|420.94|416.94|25
1611939630000|2021-01-29 17:00:30|421.61|417.61|425.06|421.06|425.09|421.09|421.61|417.61|5
1611939640000|2021-01-29 17:00:40|425.05|421.05|421.23|417.23|425.05|421.05|421.2|417.2|22
1611939650000|2021-01-29 17:00:50|421.24|417.24|421.38|417.38|421.59|417.59|421.18|417.18|29
1611939660000|2021-01-29 17:01:00|421.36|417.36|421.21|417.21|421.43|417.43|421.16|417.16|32
1611939670000|2021-01-29 17:01:10|421.22|417.22|421.16|417.16|421.22|417.22|421.03|417.03|25
1611939680000|2021-01-29 17:01:20|421.17|417.17|420.62|416.62|421.32|417.32|420.62|416.62|27
1611939690000|2021-01-29 17:01:30|420.57|416.57|421.09|417.09|421.28|417.28|420.51|416.51|22
1611939700000|2021-01-29 17:01:40|421.17|417.17|420.98|416.98|421.17|417.17|420.78|416.78|25
1611939710000|2021-01-29 17:01:50|420.8|416.8|420.77|416.77|420.91|416.91|420.5|416.5|27
1611939720000|2021-01-29 17:02:00|420.59|416.59|420.69|416.69|420.97|416.97|420.56|416.56|26
1611939730000|2021-01-29 17:02:10|420.6|416.6|420.43|416.43|420.66|416.66|420.36|416.36|29
1611939740000|2021-01-29 17:02:20|420.44|416.44|419.98|415.98|420.6|416.6|418.99|414.99|30
1611939750000|2021-01-29 17:02:30|420.14|416.14|419.84|415.84|420.14|416.14|419.63|415.63|30
1611939760000|2021-01-29 17:02:40|419.82|415.82|419.44|415.44|419.82|415.82|419.31|415.31|28
1611939770000|2021-01-29 17:02:50|419.43|415.43|419.19|415.19|419.45|415.45|419.19|415.19|22
1611939780000|2021-01-29 17:03:00|419.17|415.17|419.56|415.56|419.7|415.7|419.17|415.17|26
1611939790000|2021-01-29 17:03:10|419.57|415.57|419.73|415.73|419.75|415.75|419.54|415.54|21
1611939800000|2021-01-29 17:03:20|419.72|415.72|419.87|415.87|419.87|415.87|419.72|415.72|20
1611939810000|2021-01-29 17:03:30|419.91|415.91|420.38|416.38|420.43|416.43|419.91|415.91|28
1611939820000|2021-01-29 17:03:40|420.35|416.35|420.08|416.08|420.39|416.39|420.08|416.08|20
1611939830000|2021-01-29 17:03:50|420.1|416.1|419.91|415.91|420.13|416.13|419.91|415.91|17
1611939840000|2021-01-29 17:04:00|419.96|415.96|419.01|415.01|419.96|415.96|419.01|415.01|28
1611939850000|2021-01-29 17:04:10|418.98|414.98|419.13|415.13|419.2|415.2|418.87|414.87|35
1611939860000|2021-01-29 17:04:20|419.22|415.22|419.21|415.21|419.37|415.37|419.15|415.15|25
1611939870000|2021-01-29 17:04:30|419.22|415.22|418.85|414.85|419.29|415.29|418.85|414.85|27
1611939880000|2021-01-29 17:04:40|418.84|414.84|418.56|414.56|418.85|414.85|418.42|414.42|28
1611939890000|2021-01-29 17:04:50|418.55|414.55|418.26|414.26|418.56|414.56|418.18|414.18|16
1611939900000|2021-01-29 17:05:00|418.3|414.3|418.55|414.55|418.78|414.78|418.28|414.28|27
1611939910000|2021-01-29 17:05:10|418.53|414.53|418.33|414.33|418.56|414.56|418.33|414.33|21
1611939920000|2021-01-29 17:05:20|418.35|414.35|418.07|414.07|418.37|414.37|418.06|414.06|15
1611939930000|2021-01-29 17:05:30|418.06|414.06|418.11|414.11|418.21|414.21|418.06|414.06|15
1611939940000|2021-01-29 17:05:40|418.1|414.1|417.87|413.87|418.11|414.11|417.8|413.8|26
1611939950000|2021-01-29 17:05:50|417.86|413.86|417.87|413.87|417.89|413.89|417.83|413.83|24
1611939960000|2021-01-29 17:06:00|417.89|413.89|417.87|413.87|417.92|413.92|417.82|413.82|9
1611939970000|2021-01-29 17:06:10|417.84|413.84|418.51|414.51|418.51|414.51|417.84|413.84|33
1611939980000|2021-01-29 17:06:20|418.61|414.61|418.76|414.76|419.17|415.17|418.55|414.55|23
1611939990000|2021-01-29 17:06:30|418.75|414.75|418.43|414.43|418.76|414.76|418.42|414.42|22
1611940000000|2021-01-29 17:06:40|418.48|414.48|418.63|414.63|418.8|414.8|418.48|414.48|24
1611940010000|2021-01-29 17:06:50|418.61|414.61|418.62|414.62|418.64|414.64|418.49|414.49|21
1611940020000|2021-01-29 17:07:00|418.61|414.61|418.99|414.99|419.07|415.07|418.61|414.61|21
1611940030000|2021-01-29 17:07:10|419.13|415.13|419.05|415.05|419.22|415.22|418.99|414.99|22
1611940040000|2021-01-29 17:07:20|419.06|415.06|419.33|415.33|419.39|415.39|419.06|415.06|18
1611940050000|2021-01-29 17:07:30|419.38|415.38|419.84|415.84|419.84|415.84|419.3|415.3|25
1611940060000|2021-01-29 17:07:40|419.87|415.87|420.02|416.02|420.2|416.2|419.7|415.7|27
1611940070000|2021-01-29 17:07:50|420.04|416.04|420.03|416.03|420.4|416.4|419.95|415.95|26
1611940080000|2021-01-29 17:08:00|420.02|416.02|420.25|416.25|420.29|416.29|419.99|415.99|28
1611940090000|2021-01-29 17:08:10|420.27|416.27|420.13|416.13|420.27|416.27|420.12|416.12|21
1611940100000|2021-01-29 17:08:20|420.12|416.12|419.91|415.91|420.23|416.23|419.88|415.88|30
1611940110000|2021-01-29 17:08:30|419.92|415.92|419.93|415.93|419.93|415.93|419.86|415.86|16
1611940120000|2021-01-29 17:08:40|419.92|415.92|419.63|415.63|419.94|415.94|419.61|415.61|21
1611940130000|2021-01-29 17:08:50|419.66|415.66|419.65|415.65|419.66|415.66|419.59|415.59|8
1611940140000|2021-01-29 17:09:00|419.62|415.62|418.55|414.55|419.63|415.63|418.55|414.55|35
1611940150000|2021-01-29 17:09:10|418.54|414.54|418.55|414.55|418.55|414.55|418.29|414.29|15
1611940160000|2021-01-29 17:09:20|418.53|414.53|419.13|415.13|419.13|415.13|418.53|414.53|31
1611940170000|2021-01-29 17:09:30|419.21|415.21|418.82|414.82|419.21|415.21|418.82|414.82|27
1611940180000|2021-01-29 17:09:40|418.83|414.83|418.82|414.82|418.84|414.84|418.81|414.81|12
1611940190000|2021-01-29 17:09:50|418.83|414.83|418.86|414.86|418.92|414.92|418.78|414.78|26
1611940200000|2021-01-29 17:10:00|418.88|414.88|419.01|415.01|419.03|415.03|418.87|414.87|23
1611940210000|2021-01-29 17:10:10|419|415|419.29|415.29|419.29|415.29|419|415|20
1611940220000|2021-01-29 17:10:20|419.28|415.28|419.14|415.14|419.32|415.32|419.14|415.14|19
1611940230000|2021-01-29 17:10:30|419.06|415.06|419.06|415.06|419.06|415.06|419.04|415.04|12
1611940240000|2021-01-29 17:10:40|419.07|415.07|418.76|414.76|419.1|415.1|418.75|414.75|31
1611940250000|2021-01-29 17:10:50|418.73|414.73|418.35|414.35|418.73|414.73|418.16|414.16|27
1611940260000|2021-01-29 17:11:00|418.37|414.37|418.27|414.27|418.52|414.52|418.27|414.27|21
1611940270000|2021-01-29 17:11:10|418.29|414.29|418.03|414.03|418.29|414.29|417.73|413.73|26
1611940280000|2021-01-29 17:11:20|418.04|414.04|418.05|414.05|418.08|414.08|417.93|413.93|28
1611940290000|2021-01-29 17:11:30|418.08|414.08|417.98|413.98|418.11|414.11|417.91|413.91|23
1611940300000|2021-01-29 17:11:40|417.95|413.95|417.95|413.95|418.06|414.06|417.94|413.94|20
1611993660000|2021-01-30 08:01:00|402.42|398.42|402.5|398.5|402.59|398.59|402.41|398.41|16
1611993670000|2021-01-30 08:01:10|402.49|398.49|402.81|398.81|402.81|398.81|402.4|398.4|27
1611993680000|2021-01-30 08:01:20|402.8|398.8|402.8|398.8|402.84|398.84|402.76|398.76|21
1611993690000|2021-01-30 08:01:30|402.81|398.81|402.79|398.79|402.83|398.83|402.78|398.78|22
1611993700000|2021-01-30 08:01:40|402.8|398.8|402.59|398.59|402.8|398.8|402.52|398.52|24
1611993710000|2021-01-30 08:01:50|402.58|398.58|402.55|398.55|402.67|398.67|402.52|398.52|25
1611993720000|2021-01-30 08:02:00|402.59|398.59|402.47|398.47|402.59|398.59|402.46|398.46|19
1611993730000|2021-01-30 08:02:10|402.49|398.49|402.36|398.36|402.5|398.5|402.36|398.36|22
1611993740000|2021-01-30 08:02:20|402.37|398.37|402.4|398.4|402.44|398.44|402.36|398.36|26
1611993750000|2021-01-30 08:02:30|402.39|398.39|402.43|398.43|402.45|398.45|402.39|398.39|17
1611993760000|2021-01-30 08:02:40|402.42|398.42|402.44|398.44|402.46|398.46|402.42|398.42|19
1611993770000|2021-01-30 08:02:50|402.45|398.45|402.37|398.37|402.45|398.45|402.35|398.35|25
1611993780000|2021-01-30 08:03:00|402.38|398.38|402.41|398.41|402.43|398.43|402.35|398.35|28
1611993790000|2021-01-30 08:03:10|402.42|398.42|402.46|398.46|402.47|398.47|402.35|398.35|23
1611993800000|2021-01-30 08:03:20|402.47|398.47|402.49|398.49|402.5|398.5|402.47|398.47|15
1611993810000|2021-01-30 08:03:30|402.48|398.48|402.38|398.38|402.49|398.49|402.3|398.3|18
1611993820000|2021-01-30 08:03:40|402.37|398.37|402.22|398.22|402.37|398.37|402.21|398.21|20
1611993830000|2021-01-30 08:03:50|402.23|398.23|402.33|398.33|402.33|398.33|402.23|398.23|16
1611993840000|2021-01-30 08:04:00|402.32|398.32|402.34|398.34|402.39|398.39|402.25|398.25|20
1611993850000|2021-01-30 08:04:10|402.3|398.3|402.34|398.34|402.34|398.34|402.28|398.28|17
1611993860000|2021-01-30 08:04:20|402.37|398.37|402.45|398.45|402.5|398.5|402.37|398.37|20
1611993870000|2021-01-30 08:04:30|402.44|398.44|402.37|398.37|402.46|398.46|402.35|398.35|14
1611993880000|2021-01-30 08:04:40|402.36|398.36|402.47|398.47|402.48|398.48|402.35|398.35|14
1611993890000|2021-01-30 08:04:50|402.48|398.48|402.51|398.51|402.53|398.53|402.45|398.45|17
1611993900000|2021-01-30 08:05:00|402.52|398.52|402.54|398.54|402.54|398.54|402.46|398.46|14
1611993910000|2021-01-30 08:05:10|402.55|398.55|402.79|398.79|402.79|398.79|402.55|398.55|16
1611993920000|2021-01-30 08:05:20|402.78|398.78|402.82|398.82|402.86|398.86|402.78|398.78|11
1611993930000|2021-01-30 08:05:30|402.83|398.83|402.83|398.83|402.85|398.85|402.8|398.8|20
1611993940000|2021-01-30 08:05:40|402.84|398.84|402.95|398.95|402.96|398.96|402.83|398.83|14
1611993950000|2021-01-30 08:05:50|402.96|398.96|403.06|399.06|403.06|399.06|402.95|398.95|10
1611993960000|2021-01-30 08:06:00|403.05|399.05|403.2|399.2|403.24|399.24|403.05|399.05|20
1611993970000|2021-01-30 08:06:10|403.19|399.19|403.24|399.24|403.24|399.24|403.19|399.19|10
1611993980000|2021-01-30 08:06:20|403.25|399.25|403.26|399.26|403.26|399.26|403.24|399.24|5
1611993990000|2021-01-30 08:06:30|403.25|399.25|403.28|399.28|403.28|399.28|403.24|399.24|8
1611994000000|2021-01-30 08:06:40|403.29|399.29|403.34|399.34|403.34|399.34|403.27|399.27|10
1611994010000|2021-01-30 08:06:50|403.37|399.37|403.4|399.4|403.42|399.42|403.37|399.37|6
1611994020000|2021-01-30 08:07:00|403.39|399.39|403.38|399.38|403.4|399.4|403.36|399.36|8
1611994030000|2021-01-30 08:07:10|403.39|399.39|403.39|399.39|403.39|399.39|403.39|399.39|1
1611994040000|2021-01-30 08:07:20|403.38|399.38|403.39|399.39|403.39|399.39|403.38|399.38|4
1611994050000|2021-01-30 08:07:30|403.38|399.38|403.38|399.38|403.39|399.39|403.37|399.37|9
1611994070000|2021-01-30 08:07:50|403.39|399.39|403.39|399.39|403.39|399.39|403.39|399.39|1
1611994080000|2021-01-30 08:08:00|403.38|399.38|403.37|399.37|403.39|399.39|403.36|399.36|7
1611994090000|2021-01-30 08:08:10|403.36|399.36|403.37|399.37|403.37|399.37|403.36|399.36|2
1611994100000|2021-01-30 08:08:20|403.36|399.36|403.14|399.14|403.36|399.36|403.12|399.12|21
1611994110000|2021-01-30 08:08:30|403.16|399.16|403.03|399.03|403.16|399.16|403.02|399.02|18
1611994120000|2021-01-30 08:08:40|403.04|399.04|403.09|399.09|403.1|399.1|403.04|399.04|13
1611994130000|2021-01-30 08:08:50|403.08|399.08|403.18|399.18|403.18|399.18|403.06|399.06|12
1611994140000|2021-01-30 08:09:00|403.17|399.17|403.12|399.12|403.17|399.17|403.12|399.12|9
1611994150000|2021-01-30 08:09:10|403.14|399.14|403.17|399.17|403.17|399.17|403.14|399.14|9
1611994160000|2021-01-30 08:09:20|403.16|399.16|403.15|399.15|403.17|399.17|403.14|399.14|8
1611994170000|2021-01-30 08:09:30|403.14|399.14|403.14|399.14|403.15|399.15|403.13|399.13|5
1611994180000|2021-01-30 08:09:40|403.16|399.16|403.04|399.04|403.16|399.16|403.02|399.02|17
1611994190000|2021-01-30 08:09:50|403.03|399.03|402.97|398.97|403.03|399.03|402.91|398.91|14
1611994200000|2021-01-30 08:10:00|402.96|398.96|403.14|399.14|403.17|399.17|402.91|398.91|26
1611994210000|2021-01-30 08:10:10|403.16|399.16|403.19|399.19|403.19|399.19|403.13|399.13|27
1611994220000|2021-01-30 08:10:20|403.18|399.18|403.09|399.09|403.2|399.2|403.08|399.08|21
1611994230000|2021-01-30 08:10:30|403.08|399.08|402.92|398.92|403.09|399.09|402.85|398.85|23
1611994240000|2021-01-30 08:10:40|402.96|398.96|402.98|398.98|403.03|399.03|402.96|398.96|19
1611994250000|2021-01-30 08:10:50|403.01|399.01|402.98|398.98|403.04|399.04|402.96|398.96|22
1611994260000|2021-01-30 08:11:00|403|399|402.96|398.96|403.01|399.01|402.93|398.93|20
1611994270000|2021-01-30 08:11:10|402.95|398.95|402.94|398.94|402.95|398.95|402.85|398.85|15
1611994280000|2021-01-30 08:11:20|402.93|398.93|403.04|399.04|403.07|399.07|402.93|398.93|19
1611994290000|2021-01-30 08:11:30|403.07|399.07|403.1|399.1|403.14|399.14|403.04|399.04|27
1611994300000|2021-01-30 08:11:40|403.11|399.11|403.06|399.06|403.11|399.11|403.05|399.05|9
1611994310000|2021-01-30 08:11:50|403.04|399.04|403.05|399.05|403.09|399.09|403.03|399.03|23
1611994320000|2021-01-30 08:12:00|403.04|399.04|402.93|398.93|403.04|399.04|402.81|398.81|22
1611994330000|2021-01-30 08:12:10|402.94|398.94|402.94|398.94|402.97|398.97|402.93|398.93|13
1611994340000|2021-01-30 08:12:20|402.93|398.93|402.85|398.85|402.94|398.94|402.84|398.84|19
1611994350000|2021-01-30 08:12:30|402.86|398.86|402.93|398.93|402.94|398.94|402.81|398.81|23
1611994360000|2021-01-30 08:12:40|402.94|398.94|402.86|398.86|402.94|398.94|402.67|398.67|25
1611994370000|2021-01-30 08:12:50|402.87|398.87|402.88|398.88|402.89|398.89|402.79|398.79|21
1611994380000|2021-01-30 08:13:00|402.89|398.89|403.04|399.04|403.04|399.04|402.88|398.88|12
1611994390000|2021-01-30 08:13:10|403.05|399.05|403.07|399.07|403.1|399.1|403.05|399.05|14
1611994400000|2021-01-30 08:13:20|403.08|399.08|403.03|399.03|403.08|399.08|403.02|399.02|11
1611994410000|2021-01-30 08:13:30|403.04|399.04|403.02|399.02|403.04|399.04|403.02|399.02|5
1611994420000|2021-01-30 08:13:40|403.03|399.03|403.02|399.02|403.04|399.04|403.02|399.02|12
1611994430000|2021-01-30 08:13:50|403.03|399.03|403.08|399.08|403.11|399.11|403.01|399.01|20
1611994440000|2021-01-30 08:14:00|403.09|399.09|403.06|399.06|403.17|399.17|403.06|399.06|13
1611994450000|2021-01-30 08:14:10|403.05|399.05|403.15|399.15|403.15|399.15|403.04|399.04|19
1611994460000|2021-01-30 08:14:20|403.14|399.14|403.11|399.11|403.14|399.14|403.1|399.1|7
1611994470000|2021-01-30 08:14:30|403.05|399.05|403.07|399.07|403.08|399.08|403.01|399.01|12
1611994480000|2021-01-30 08:14:40|403.06|399.06|403.08|399.08|403.09|399.09|403.05|399.05|23
1611994490000|2021-01-30 08:14:50|403.07|399.07|403.09|399.09|403.09|399.09|403.07|399.07|13
1611994500000|2021-01-30 08:15:00|403.1|399.1|403.18|399.18|403.2|399.2|403.09|399.09|10
1611994510000|2021-01-30 08:15:10|403.17|399.17|403.13|399.13|403.18|399.18|403.13|399.13|15
1611994520000|2021-01-30 08:15:20|403.12|399.12|403.05|399.05|403.12|399.12|403.03|399.03|18
1611994530000|2021-01-30 08:15:30|403.04|399.04|403.03|399.03|403.06|399.06|403.02|399.02|15
1611994540000|2021-01-30 08:15:40|403.04|399.04|402.98|398.98|403.04|399.04|402.97|398.97|6
1611994550000|2021-01-30 08:15:50|402.97|398.97|402.97|398.97|402.97|398.97|402.97|398.97|1
1611994560000|2021-01-30 08:16:00|402.96|398.96|402.75|398.75|402.97|398.97|402.75|398.75|10
1611994570000|2021-01-30 08:16:10|402.76|398.76|402.76|398.76|402.76|398.76|402.76|398.76|1
1611994580000|2021-01-30 08:16:20|402.75|398.75|402.76|398.76|402.77|398.77|402.75|398.75|4
1611994590000|2021-01-30 08:16:30|402.77|398.77|402.75|398.75|402.78|398.78|402.71|398.71|22
1611994600000|2021-01-30 08:16:40|402.72|398.72|402.7|398.7|402.76|398.76|402.69|398.69|22
1611994610000|2021-01-30 08:16:50|402.69|398.69|402.68|398.68|402.71|398.71|402.68|398.68|10
1611994620000|2021-01-30 08:17:00|402.67|398.67|402.71|398.71|402.75|398.75|402.67|398.67|15
1611994630000|2021-01-30 08:17:10|402.7|398.7|402.73|398.73|402.78|398.78|402.7|398.7|15
1611994640000|2021-01-30 08:17:20|402.74|398.74|402.84|398.84|402.87|398.87|402.74|398.74|12
1611994650000|2021-01-30 08:17:30|402.85|398.85|402.85|398.85|402.86|398.86|402.82|398.82|11
1611994660000|2021-01-30 08:17:40|402.84|398.84|402.76|398.76|402.85|398.85|402.75|398.75|20
1611994670000|2021-01-30 08:17:50|402.77|398.77|402.79|398.79|402.82|398.82|402.77|398.77|23
1611994680000|2021-01-30 08:18:00|402.8|398.8|402.84|398.84|402.85|398.85|402.8|398.8|20
1611994690000|2021-01-30 08:18:10|402.83|398.83|402.83|398.83|402.87|398.87|402.82|398.82|10
1611994700000|2021-01-30 08:18:20|402.82|398.82|402.98|398.98|403.09|399.09|402.82|398.82|23
1611994710000|2021-01-30 08:18:30|402.99|398.99|402.95|398.95|403|399|402.95|398.95|14
1611994720000|2021-01-30 08:18:40|402.96|398.96|402.96|398.96|403.01|399.01|402.95|398.95|19
1611994730000|2021-01-30 08:18:50|402.95|398.95|403.02|399.02|403.02|399.02|402.94|398.94|13
1611994740000|2021-01-30 08:19:00|403.01|399.01|403.05|399.05|403.05|399.05|402.98|398.98|18
1611994750000|2021-01-30 08:19:10|403.04|399.04|403.14|399.14|403.24|399.24|403.04|399.04|15
1611994760000|2021-01-30 08:19:20|403.15|399.15|403.06|399.06|403.15|399.15|403.01|399.01|23
1611994770000|2021-01-30 08:19:30|403.05|399.05|403.13|399.13|403.14|399.14|403.05|399.05|21
1611994780000|2021-01-30 08:19:40|403.09|399.09|403.1|399.1|403.12|399.12|403.08|399.08|15
1611994790000|2021-01-30 08:19:50|403.11|399.11|403.15|399.15|403.15|399.15|403.1|399.1|18
1611994800000|2021-01-30 08:20:00|403.14|399.14|403.26|399.26|403.31|399.31|403.14|399.14|21
1611994810000|2021-01-30 08:20:10|403.23|399.23|403.22|399.22|403.24|399.24|403.21|399.21|18
1611994820000|2021-01-30 08:20:20|403.21|399.21|403.19|399.19|403.21|399.21|403.15|399.15|16
1611994830000|2021-01-30 08:20:30|403.22|399.22|403.15|399.15|403.25|399.25|403.13|399.13|21
1611994840000|2021-01-30 08:20:40|403.14|399.14|403.01|399.01|403.14|399.14|403.01|399.01|8
1611994850000|2021-01-30 08:20:50|403|399|402.97|398.97|403|399|402.95|398.95|7
1611994860000|2021-01-30 08:21:00|402.96|398.96|402.93|398.93|402.96|398.96|402.89|398.89|17
1611994870000|2021-01-30 08:21:10|402.92|398.92|402.84|398.84|402.93|398.93|402.84|398.84|14
1611994880000|2021-01-30 08:21:20|402.85|398.85|402.85|398.85|402.88|398.88|402.84|398.84|19
1611994890000|2021-01-30 08:21:30|402.86|398.86|402.85|398.85|402.88|398.88|402.85|398.85|16
1611994900000|2021-01-30 08:21:40|402.87|398.87|402.85|398.85|402.88|398.88|402.83|398.83|14
1611994910000|2021-01-30 08:21:50|402.86|398.86|402.82|398.82|402.87|398.87|402.82|398.82|12
1611994920000|2021-01-30 08:22:00|402.8|398.8|402.72|398.72|402.8|398.8|402.72|398.72|8
1611994930000|2021-01-30 08:22:10|402.73|398.73|402.85|398.85|402.85|398.85|402.73|398.73|17
1611994940000|2021-01-30 08:22:20|402.84|398.84|402.82|398.82|402.85|398.85|402.82|398.82|9
1611994950000|2021-01-30 08:22:30|402.83|398.83|402.96|398.96|402.96|398.96|402.82|398.82|14
1611994960000|2021-01-30 08:22:40|402.95|398.95|402.94|398.94|402.96|398.96|402.94|398.94|6
1611994970000|2021-01-30 08:22:50|402.93|398.93|402.93|398.93|402.93|398.93|402.93|398.93|1
1611994980000|2021-01-30 08:23:00|402.91|398.91|402.9|398.9|402.93|398.93|402.85|398.85|12
1611994990000|2021-01-30 08:23:10|402.91|398.91|402.86|398.86|402.92|398.92|402.86|398.86|15
1611995000000|2021-01-30 08:23:20|402.87|398.87|402.86|398.86|402.87|398.87|402.86|398.86|6
1611995010000|2021-01-30 08:23:30|402.85|398.85|402.9|398.9|402.9|398.9|402.85|398.85|8
1611995020000|2021-01-30 08:23:40|402.91|398.91|402.76|398.76|402.91|398.91|402.76|398.76|13
1611995030000|2021-01-30 08:23:50|402.73|398.73|402.75|398.75|402.75|398.75|402.71|398.71|18
1611995040000|2021-01-30 08:24:00|402.74|398.74|402.66|398.66|402.75|398.75|402.65|398.65|12
1611995050000|2021-01-30 08:24:10|402.67|398.67|402.62|398.62|402.67|398.67|402.62|398.62|14
1611995060000|2021-01-30 08:24:20|402.65|398.65|402.62|398.62|402.65|398.65|402.59|398.59|15
1611995070000|2021-01-30 08:24:30|402.6|398.6|402.52|398.52|402.62|398.62|402.42|398.42|26
1611995080000|2021-01-30 08:24:40|402.53|398.53|402.45|398.45|402.53|398.53|402.44|398.44|17
1611995090000|2021-01-30 08:24:50|402.44|398.44|402.43|398.43|402.46|398.46|402.42|398.42|22
1611995100000|2021-01-30 08:25:00|402.45|398.45|402.29|398.29|402.45|398.45|402.21|398.21|24
1611995110000|2021-01-30 08:25:10|402.3|398.3|402.25|398.25|402.33|398.33|402.23|398.23|26
1611995120000|2021-01-30 08:25:20|402.26|398.26|402.2|398.2|402.27|398.27|402.19|398.19|21
1611995130000|2021-01-30 08:25:30|402.21|398.21|402.24|398.24|402.29|398.29|402.2|398.2|20
1611995140000|2021-01-30 08:25:40|402.23|398.23|402.18|398.18|402.25|398.25|402.05|398.05|22
1611995150000|2021-01-30 08:25:50|402.17|398.17|402.3|398.3|402.3|398.3|402.17|398.17|16
1611995160000|2021-01-30 08:26:00|402.32|398.32|402.34|398.34|402.34|398.34|402.3|398.3|20
1611995170000|2021-01-30 08:26:10|402.35|398.35|402.31|398.31|402.35|398.35|402.29|398.29|22
1611995180000|2021-01-30 08:26:20|402.32|398.32|402.64|398.64|402.64|398.64|402.32|398.32|22
1611995190000|2021-01-30 08:26:30|402.65|398.65|402.53|398.53|402.65|398.65|402.48|398.48|24
1611995200000|2021-01-30 08:26:40|402.52|398.52|402.54|398.54|402.57|398.57|402.51|398.51|15
1611995210000|2021-01-30 08:26:50|402.56|398.56|402.55|398.55|402.56|398.56|402.52|398.52|8
1611995220000|2021-01-30 08:27:00|402.56|398.56|402.51|398.51|402.58|398.58|402.5|398.5|22
1611995230000|2021-01-30 08:27:10|402.5|398.5|402.41|398.41|402.5|398.5|402.41|398.41|13
1611995240000|2021-01-30 08:27:20|402.4|398.4|402.41|398.41|402.42|398.42|402.39|398.39|19
1611995250000|2021-01-30 08:27:30|402.4|398.4|402.34|398.34|402.4|398.4|402.29|398.29|15
1611995260000|2021-01-30 08:27:40|402.33|398.33|402.29|398.29|402.36|398.36|402.29|398.29|16
1611995270000|2021-01-30 08:27:50|402.31|398.31|402.34|398.34|402.35|398.35|402.09|398.09|29
1611995280000|2021-01-30 08:28:00|402.33|398.33|402.45|398.45|402.45|398.45|402.31|398.31|22
1611995290000|2021-01-30 08:28:10|402.47|398.47|403.04|399.04|403.04|399.04|402.47|398.47|25
1611995300000|2021-01-30 08:28:20|403.03|399.03|402.97|398.97|403.03|399.03|402.93|398.93|24
1611995310000|2021-01-30 08:28:30|402.95|398.95|402.94|398.94|402.97|398.97|402.91|398.91|22
1611995320000|2021-01-30 08:28:40|402.93|398.93|402.61|398.61|402.95|398.95|402.61|398.61|26
1611995330000|2021-01-30 08:28:50|402.62|398.62|402.58|398.58|402.64|398.64|402.57|398.57|21
1611995340000|2021-01-30 08:29:00|402.57|398.57|402.53|398.53|402.66|398.66|402.52|398.52|20
1611995350000|2021-01-30 08:29:10|402.52|398.52|402.37|398.37|402.52|398.52|402.37|398.37|24
1611995360000|2021-01-30 08:29:20|402.21|398.21|402.19|398.19|402.32|398.32|402.05|398.05|21
1611995370000|2021-01-30 08:29:30|402.2|398.2|402.29|398.29|402.29|398.29|402.18|398.18|18
1611995380000|2021-01-30 08:29:40|402.32|398.32|402.32|398.32|402.35|398.35|402.32|398.32|4
1611995390000|2021-01-30 08:29:50|402.33|398.33|402.34|398.34|402.34|398.34|402.31|398.31|10
1611995400000|2021-01-30 08:30:00|402.33|398.33|402.42|398.42|402.48|398.48|402.32|398.32|15
1611995410000|2021-01-30 08:30:10|402.44|398.44|402.43|398.43|402.45|398.45|402.42|398.42|18
1611995420000|2021-01-30 08:30:20|402.44|398.44|402.5|398.5|402.58|398.58|402.43|398.43|21
1611995430000|2021-01-30 08:30:30|402.49|398.49|402.4|398.4|402.5|398.5|402.32|398.32|28
1611995440000|2021-01-30 08:30:40|402.37|398.37|402.27|398.27|402.4|398.4|402.26|398.26|26
1611995450000|2021-01-30 08:30:50|402.28|398.28|402.27|398.27|402.31|398.31|402.25|398.25|27
1611995460000|2021-01-30 08:31:00|402.26|398.26|402.2|398.2|402.28|398.28|402.17|398.17|21
1611995470000|2021-01-30 08:31:10|402.19|398.19|402.26|398.26|402.27|398.27|402.13|398.13|32
1611995480000|2021-01-30 08:31:20|402.24|398.24|402.16|398.16|402.25|398.25|402.15|398.15|26
1611995490000|2021-01-30 08:31:30|402.15|398.15|402.17|398.17|402.19|398.19|402.13|398.13|22
1611995500000|2021-01-30 08:31:40|402.16|398.16|402.2|398.2|402.2|398.2|402.09|398.09|13
1611995510000|2021-01-30 08:31:50|402.21|398.21|402.15|398.15|402.22|398.22|402.14|398.14|19
1611995520000|2021-01-30 08:32:00|402.14|398.14|402.33|398.33|402.33|398.33|402.13|398.13|20
1611995530000|2021-01-30 08:32:10|402.34|398.34|402.31|398.31|402.35|398.35|402.3|398.3|25
1611995540000|2021-01-30 08:32:20|402.3|398.3|402.31|398.31|402.32|398.32|402.3|398.3|10
1611995550000|2021-01-30 08:32:30|402.32|398.32|402.27|398.27|402.33|398.33|402.24|398.24|16
1611995560000|2021-01-30 08:32:40|402.26|398.26|402.26|398.26|402.27|398.27|402.25|398.25|23
1611995570000|2021-01-30 08:32:50|402.27|398.27|402.29|398.29|402.31|398.31|402.27|398.27|11
1611995580000|2021-01-30 08:33:00|402.3|398.3|402.37|398.37|402.43|398.43|402.3|398.3|20
1611995590000|2021-01-30 08:33:10|402.38|398.38|402.28|398.28|402.39|398.39|402.25|398.25|18
1611995600000|2021-01-30 08:33:20|402.29|398.29|402.2|398.2|402.41|398.41|402.13|398.13|26
1611995610000|2021-01-30 08:33:30|402.19|398.19|402.18|398.18|402.31|398.31|402.16|398.16|20
1611995620000|2021-01-30 08:33:40|402.19|398.19|402.21|398.21|402.26|398.26|402.17|398.17|24
1611995630000|2021-01-30 08:33:50|402.24|398.24|402.19|398.19|402.28|398.28|402.16|398.16|22
1611995640000|2021-01-30 08:34:00|402.21|398.21|402.18|398.18|402.21|398.21|402.15|398.15|26
1611995650000|2021-01-30 08:34:10|402.19|398.19|402.33|398.33|402.38|398.38|402.19|398.19|9
1611995660000|2021-01-30 08:34:20|402.32|398.32|402.21|398.21|402.34|398.34|402.19|398.19|17
1611995670000|2021-01-30 08:34:30|402.2|398.2|402.26|398.26|402.27|398.27|402.2|398.2|23
1611995680000|2021-01-30 08:34:40|402.24|398.24|402.12|398.12|402.24|398.24|402.09|398.09|18
1611995690000|2021-01-30 08:34:50|402.14|398.14|401.95|397.95|402.14|398.14|401.95|397.95|9
1611995700000|2021-01-30 08:35:00|401.78|397.78|401.76|397.76|401.83|397.83|401.65|397.65|27
1611995710000|2021-01-30 08:35:10|401.78|397.78|401.84|397.84|401.84|397.84|401.75|397.75|16
1611995720000|2021-01-30 08:35:20|401.83|397.83|401.91|397.91|401.96|397.96|401.68|397.68|23
1611995730000|2021-01-30 08:35:30|401.92|397.92|401.69|397.69|401.94|397.94|401.69|397.69|17
1611995740000|2021-01-30 08:35:40|401.7|397.7|401.51|397.51|401.74|397.74|401.5|397.5|16
1611995750000|2021-01-30 08:35:50|401.52|397.52|401.58|397.58|401.58|397.58|401.51|397.51|23
1611995760000|2021-01-30 08:36:00|401.6|397.6|401.71|397.71|401.71|397.71|401.6|397.6|22
1611995770000|2021-01-30 08:36:10|401.7|397.7|401.68|397.68|401.71|397.71|401.68|397.68|13
1611995780000|2021-01-30 08:36:20|401.69|397.69|401.7|397.7|401.74|397.74|401.69|397.69|11
1611995790000|2021-01-30 08:36:30|401.69|397.69|401.58|397.58|401.7|397.7|401.58|397.58|12
1611995800000|2021-01-30 08:36:40|401.61|397.61|401.52|397.52|401.84|397.84|401.52|397.52|23
1611995810000|2021-01-30 08:36:50|401.65|397.65|401.78|397.78|401.78|397.78|401.64|397.64|20
1611995820000|2021-01-30 08:37:00|401.79|397.79|401.7|397.7|401.8|397.8|401.68|397.68|17
1611995830000|2021-01-30 08:37:10|401.71|397.71|402.05|398.05|402.07|398.07|401.7|397.7|25
1611995840000|2021-01-30 08:37:20|402.06|398.06|402.04|398.04|402.07|398.07|401.98|397.98|25
1611995850000|2021-01-30 08:37:30|402.06|398.06|401.94|397.94|402.06|398.06|401.93|397.93|22
1611995860000|2021-01-30 08:37:40|401.95|397.95|401.9|397.9|401.95|397.95|401.8|397.8|20
1611995870000|2021-01-30 08:37:50|401.88|397.88|401.68|397.68|401.94|397.94|401.67|397.67|30
1611995880000|2021-01-30 08:38:00|401.66|397.66|401.58|397.58|401.68|397.68|401.58|397.58|26
1611995890000|2021-01-30 08:38:10|401.63|397.63|401.43|397.43|401.63|397.63|401.43|397.43|24
1611995900000|2021-01-30 08:38:20|401.42|397.42|401.44|397.44|401.48|397.48|401.42|397.42|24
1611995910000|2021-01-30 08:38:30|401.43|397.43|401.29|397.29|401.43|397.43|401.28|397.28|12
1611995920000|2021-01-30 08:38:40|401.3|397.3|401|397|401.3|397.3|401|397|19
1611995930000|2021-01-30 08:38:50|401.01|397.01|401|397|401.07|397.07|400.98|396.98|23
1611995940000|2021-01-30 08:39:00|400.99|396.99|400.94|396.94|400.99|396.99|400.9|396.9|12
1611995950000|2021-01-30 08:39:10|400.93|396.93|400.57|396.57|400.94|396.94|400.57|396.57|22
1611995960000|2021-01-30 08:39:20|400.56|396.56|400.43|396.43|400.58|396.58|400.42|396.42|21
1611995970000|2021-01-30 08:39:30|400.44|396.44|400.51|396.51|400.58|396.58|400.43|396.43|23
1611995980000|2021-01-30 08:39:40|400.46|396.46|400.39|396.39|400.49|396.49|400.39|396.39|19
1611995990000|2021-01-30 08:39:50|400.38|396.38|400.41|396.41|400.44|396.44|400.38|396.38|11
1611996000000|2021-01-30 08:40:00|400.42|396.42|400.56|396.56|400.58|396.58|400.41|396.41|16
1611996010000|2021-01-30 08:40:10|400.58|396.58|400.66|396.66|400.69|396.69|400.57|396.57|19
1611996020000|2021-01-30 08:40:20|400.67|396.67|400.64|396.64|400.67|396.67|400.63|396.63|17
1611996030000|2021-01-30 08:40:30|400.63|396.63|400.63|396.63|400.64|396.64|400.61|396.61|11
1611996040000|2021-01-30 08:40:40|400.62|396.62|400.63|396.63|400.63|396.63|400.59|396.59|11
1611996050000|2021-01-30 08:40:50|400.62|396.62|400.6|396.6|400.62|396.62|400.54|396.54|15
1611996060000|2021-01-30 08:41:00|400.61|396.61|400.6|396.6|400.63|396.63|400.6|396.6|13
1611996070000|2021-01-30 08:41:10|400.61|396.61|400.68|396.68|400.69|396.69|400.6|396.6|11
1611996080000|2021-01-30 08:41:20|400.66|396.66|400.59|396.59|400.68|396.68|400.59|396.59|23
1611996090000|2021-01-30 08:41:30|400.6|396.6|400.6|396.6|400.64|396.64|400.6|396.6|8
1611996110000|2021-01-30 08:41:50|400.59|396.59|400.65|396.65|400.65|396.65|400.59|396.59|15
1611996120000|2021-01-30 08:42:00|400.66|396.66|400.56|396.56|400.66|396.66|400.56|396.56|15
1611996130000|2021-01-30 08:42:10|400.52|396.52|400.37|396.37|400.52|396.52|400.28|396.28|15
1611996140000|2021-01-30 08:42:20|400.38|396.38|400.37|396.37|400.38|396.38|400.36|396.36|14
1611996150000|2021-01-30 08:42:30|400.36|396.36|400.3|396.3|400.36|396.36|400.3|396.3|14
1611996160000|2021-01-30 08:42:40|400.31|396.31|400.39|396.39|400.49|396.49|400.21|396.21|17
1611996170000|2021-01-30 08:42:50|400.3|396.3|400.31|396.31|400.43|396.43|400.27|396.27|20
1611996180000|2021-01-30 08:43:00|400.29|396.29|400.3|396.3|400.33|396.33|400.25|396.25|20
1611996190000|2021-01-30 08:43:10|400.31|396.31|400.19|396.19|400.31|396.31|400.18|396.18|27
1611996200000|2021-01-30 08:43:20|400.17|396.17|400.15|396.15|400.17|396.17|400.13|396.13|11
1611996210000|2021-01-30 08:43:30|400.16|396.16|400.14|396.14|400.16|396.16|400.14|396.14|3
1611996220000|2021-01-30 08:43:40|400.15|396.15|400.3|396.3|400.35|396.35|400.15|396.15|17
1611996230000|2021-01-30 08:43:50|400.31|396.31|400.25|396.25|400.31|396.31|400.24|396.24|15
1611996240000|2021-01-30 08:44:00|400.24|396.24|400.3|396.3|400.3|396.3|400.24|396.24|16
1611996250000|2021-01-30 08:44:10|400.31|396.31|400.46|396.46|400.46|396.46|400.31|396.31|15
1611996260000|2021-01-30 08:44:20|400.47|396.47|400.62|396.62|400.66|396.66|400.47|396.47|18
1611996270000|2021-01-30 08:44:30|400.61|396.61|400.43|396.43|400.63|396.63|400.42|396.42|21
1611996280000|2021-01-30 08:44:40|400.42|396.42|400.53|396.53|400.53|396.53|400.42|396.42|16
1611996290000|2021-01-30 08:44:50|400.52|396.52|400.45|396.45|400.56|396.56|400.45|396.45|13
1611996300000|2021-01-30 08:45:00|400.46|396.46|400.56|396.56|400.56|396.56|400.45|396.45|14
1611996310000|2021-01-30 08:45:10|400.54|396.54|400.81|396.81|400.81|396.81|400.54|396.54|25
1611996320000|2021-01-30 08:45:20|400.79|396.79|400.65|396.65|400.79|396.79|400.65|396.65|23
1611996330000|2021-01-30 08:45:30|400.64|396.64|400.61|396.61|400.65|396.65|400.6|396.6|23
1611996340000|2021-01-30 08:45:40|400.6|396.6|400.43|396.43|400.6|396.6|400.43|396.43|23
1611996350000|2021-01-30 08:45:50|400.44|396.44|400.43|396.43|400.47|396.47|400.43|396.43|18
1611996360000|2021-01-30 08:46:00|400.42|396.42|400.44|396.44|400.44|396.44|400.41|396.41|9
1611996370000|2021-01-30 08:46:10|400.45|396.45|400.23|396.23|400.45|396.45|400.21|396.21|22
1611996380000|2021-01-30 08:46:20|400.25|396.25|400.26|396.26|400.27|396.27|400.24|396.24|14
1611996390000|2021-01-30 08:46:30|400.27|396.27|400.27|396.27|400.28|396.28|400.26|396.26|14
1611996400000|2021-01-30 08:46:40|400.28|396.28|400.26|396.26|400.28|396.28|400.26|396.26|7
1611996410000|2021-01-30 08:46:50|400.27|396.27|400.34|396.34|400.43|396.43|400.26|396.26|13
1611996420000|2021-01-30 08:47:00|400.35|396.35|400.22|396.22|400.36|396.36|400.22|396.22|10
1611996430000|2021-01-30 08:47:10|400.23|396.23|400.21|396.21|400.24|396.24|400.15|396.15|16
1611996440000|2021-01-30 08:47:20|400.22|396.22|400.24|396.24|400.29|396.29|400.2|396.2|20
1611996450000|2021-01-30 08:47:30|400.23|396.23|400.12|396.12|400.23|396.23|400.02|396.02|20
1611996460000|2021-01-30 08:47:40|400.11|396.11|400.11|396.11|400.16|396.16|400.09|396.09|21
1611996470000|2021-01-30 08:47:50|400.1|396.1|400.06|396.06|400.11|396.11|400.06|396.06|11
1611996480000|2021-01-30 08:48:00|400.05|396.05|399.87|395.87|400.08|396.08|399.86|395.86|22
1611996490000|2021-01-30 08:48:10|399.88|395.88|399.74|395.74|399.88|395.88|399.73|395.73|21
1611996500000|2021-01-30 08:48:20|399.75|395.75|399.67|395.67|399.75|395.75|399.59|395.59|18
1611996510000|2021-01-30 08:48:30|399.68|395.68|399.54|395.54|399.7|395.7|399.54|395.54|14
1611996520000|2021-01-30 08:48:40|399.55|395.55|399.55|395.55|399.56|395.56|399.49|395.49|9
1611996530000|2021-01-30 08:48:50|399.54|395.54|399.56|395.56|399.57|395.57|399.54|395.54|13
1611996540000|2021-01-30 08:49:00|399.58|395.58|399.85|395.85|399.88|395.88|399.57|395.57|16
1611996550000|2021-01-30 08:49:10|399.86|395.86|400.15|396.15|400.21|396.21|399.86|395.86|16
1611996560000|2021-01-30 08:49:20|400.16|396.16|400.15|396.15|400.19|396.19|400.14|396.14|14
1611996570000|2021-01-30 08:49:30|400.14|396.14|399.97|395.97|400.14|396.14|399.95|395.95|8
1611996580000|2021-01-30 08:49:40|399.96|395.96|399.97|395.97|400.12|396.12|399.86|395.86|17
1611996590000|2021-01-30 08:49:50|399.96|395.96|399.94|395.94|399.97|395.97|399.93|395.93|9
1611996600000|2021-01-30 08:50:00|399.91|395.91|399.98|395.98|399.98|395.98|399.91|395.91|15
1611996610000|2021-01-30 08:50:10|399.97|395.97|400.01|396.01|400.05|396.05|399.97|395.97|15
1611996620000|2021-01-30 08:50:20|400|396|399.93|395.93|400.02|396.02|399.92|395.92|17
1611996630000|2021-01-30 08:50:30|399.92|395.92|399.91|395.91|399.94|395.94|399.91|395.91|9
1611996640000|2021-01-30 08:50:40|399.81|395.81|399.69|395.69|399.9|395.9|399.69|395.69|18
1611996650000|2021-01-30 08:50:50|399.7|395.7|399.63|395.63|399.7|395.7|399.63|395.63|13
1611996660000|2021-01-30 08:51:00|399.64|395.64|399.86|395.86|399.87|395.87|399.64|395.64|15
1611996670000|2021-01-30 08:51:10|399.88|395.88|400.04|396.04|400.04|396.04|399.85|395.85|14
1611996680000|2021-01-30 08:51:20|400.05|396.05|400.06|396.06|400.06|396.06|400.05|396.05|4
1611996690000|2021-01-30 08:51:30|400.07|396.07|400.13|396.13|400.15|396.15|400.07|396.07|13
1611996700000|2021-01-30 08:51:40|400.19|396.19|399.95|395.95|400.19|396.19|399.94|395.94|18
1611996710000|2021-01-30 08:51:50|399.94|395.94|399.86|395.86|399.96|395.96|399.86|395.86|20
1611996720000|2021-01-30 08:52:00|399.87|395.87|399.76|395.76|399.88|395.88|399.76|395.76|13
1611996730000|2021-01-30 08:52:10|399.78|395.78|399.76|395.76|399.78|395.78|399.75|395.75|13
1611996740000|2021-01-30 08:52:20|399.77|395.77|399.9|395.9|399.93|395.93|399.77|395.77|13
1611996750000|2021-01-30 08:52:30|399.91|395.91|399.73|395.73|399.92|395.92|399.72|395.72|21
1611996760000|2021-01-30 08:52:40|399.74|395.74|399.75|395.75|399.81|395.81|399.73|395.73|17
1611996770000|2021-01-30 08:52:50|399.76|395.76|399.92|395.92|399.96|395.96|399.76|395.76|16
1611996780000|2021-01-30 08:53:00|399.94|395.94|400.01|396.01|400.03|396.03|399.94|395.94|17
1611996790000|2021-01-30 08:53:10|400.02|396.02|399.94|395.94|400.02|396.02|399.94|395.94|16
1611996800000|2021-01-30 08:53:20|399.95|395.95|399.77|395.77|399.95|395.95|399.74|395.74|23
1611996810000|2021-01-30 08:53:30|399.79|395.79|399.91|395.91|399.95|395.95|399.76|395.76|21
1611996820000|2021-01-30 08:53:40|399.89|395.89|399.86|395.86|399.9|395.9|399.83|395.83|13
1611996830000|2021-01-30 08:53:50|399.9|395.9|399.93|395.93|399.95|395.95|399.84|395.84|20
1611996840000|2021-01-30 08:54:00|399.91|395.91|399.99|395.99|400.03|396.03|399.9|395.9|24
1611996850000|2021-01-30 08:54:10|399.98|395.98|399.95|395.95|399.98|395.98|399.94|395.94|17
1611996860000|2021-01-30 08:54:20|399.94|395.94|400|396|400.09|396.09|399.94|395.94|18
1611996870000|2021-01-30 08:54:30|399.99|395.99|399.84|395.84|400|396|399.84|395.84|15
1611996880000|2021-01-30 08:54:40|399.85|395.85|399.8|395.8|399.85|395.85|399.79|395.79|10
1611996890000|2021-01-30 08:54:50|399.79|395.79|399.81|395.81|399.82|395.82|399.79|395.79|20
1611996900000|2021-01-30 08:55:00|399.82|395.82|399.97|395.97|399.97|395.97|399.81|395.81|27
1611996910000|2021-01-30 08:55:10|399.96|395.96|399.94|395.94|399.97|395.97|399.92|395.92|17
1611996920000|2021-01-30 08:55:20|399.93|395.93|399.96|395.96|399.96|395.96|399.93|395.93|14
1611996930000|2021-01-30 08:55:30|399.99|395.99|400.14|396.14|400.18|396.18|399.99|395.99|20
1611996940000|2021-01-30 08:55:40|400.11|396.11|400.17|396.17|400.19|396.19|400.1|396.1|13
1611996950000|2021-01-30 08:55:50|400.15|396.15|400.17|396.17|400.19|396.19|400.15|396.15|19
1611996960000|2021-01-30 08:56:00|400.18|396.18|400.13|396.13|400.2|396.2|400.13|396.13|17
1611996970000|2021-01-30 08:56:10|400.12|396.12|400.13|396.13|400.14|396.14|400.1|396.1|13
1611996980000|2021-01-30 08:56:20|400.12|396.12|400.12|396.12|400.12|396.12|400.11|396.11|5
1611996990000|2021-01-30 08:56:30|400.13|396.13|400.14|396.14|400.15|396.15|400.13|396.13|6
1611997000000|2021-01-30 08:56:40|400.13|396.13|400.12|396.12|400.13|396.13|400.12|396.12|8
1611997010000|2021-01-30 08:56:50|400.11|396.11|400.11|396.11|400.15|396.15|400.11|396.11|10
1611997020000|2021-01-30 08:57:00|400.1|396.1|400.08|396.08|400.1|396.1|400.08|396.08|3
1611997030000|2021-01-30 08:57:10|400.07|396.07|399.84|395.84|400.07|396.07|399.84|395.84|18
1611997040000|2021-01-30 08:57:20|399.83|395.83|400.01|396.01|400.01|396.01|399.83|395.83|18
1611997050000|2021-01-30 08:57:30|400.02|396.02|400.05|396.05|400.13|396.13|400.02|396.02|11
1611997060000|2021-01-30 08:57:40|400.04|396.04|400.06|396.06|400.07|396.07|400.04|396.04|16
1611997070000|2021-01-30 08:57:50|400.05|396.05|400.03|396.03|400.07|396.07|400.02|396.02|18
1611997080000|2021-01-30 08:58:00|400.04|396.04|400.08|396.08|400.09|396.09|400.04|396.04|17
1611997090000|2021-01-30 08:58:10|400.12|396.12|400.14|396.14|400.4|396.4|400.12|396.12|23
1611997100000|2021-01-30 08:58:20|400.12|396.12|400.09|396.09|400.16|396.16|400.06|396.06|22
1611997110000|2021-01-30 08:58:30|400.08|396.08|400.08|396.08|400.14|396.14|400.05|396.05|22
1611997120000|2021-01-30 08:58:40|400.07|396.07|400.09|396.09|400.09|396.09|400.02|396.02|18
1611997130000|2021-01-30 08:58:50|400.1|396.1|400.12|396.12|400.2|396.2|400.09|396.09|21
1611997140000|2021-01-30 08:59:00|400.11|396.11|399.98|395.98|400.12|396.12|399.8|395.8|28
1611997150000|2021-01-30 08:59:10|399.99|395.99|399.97|395.97|399.99|395.99|399.96|395.96|15
1611997160000|2021-01-30 08:59:20|399.98|395.98|399.9|395.9|399.98|395.98|399.88|395.88|17
1611997170000|2021-01-30 08:59:30|399.91|395.91|399.86|395.86|399.91|395.91|399.84|395.84|23
1611997180000|2021-01-30 08:59:40|399.85|395.85|399.95|395.95|399.96|395.96|399.85|395.85|10
1611997190000|2021-01-30 08:59:50|399.99|395.99|399.97|395.97|399.99|395.99|399.97|395.97|12
1611997200000|2021-01-30 09:00:00|399.96|395.96|399.97|395.97|399.99|395.99|399.96|395.96|12
1611997210000|2021-01-30 09:00:10|399.98|395.98|400|396|400.01|396.01|399.96|395.96|12
1611997220000|2021-01-30 09:00:20|399.98|395.98|400.04|396.04|400.06|396.06|399.98|395.98|17
1611997230000|2021-01-30 09:00:30|400.03|396.03|400.02|396.02|400.04|396.04|399.99|395.99|10
1611997240000|2021-01-30 09:00:40|400.01|396.01|400.02|396.02|400.03|396.03|399.99|395.99|19
1611997250000|2021-01-30 09:00:50|400.01|396.01|399.95|395.95|400.06|396.06|399.94|395.94|16
1611997260000|2021-01-30 09:01:00|399.94|395.94|400.02|396.02|400.02|396.02|399.94|395.94|18
1611997270000|2021-01-30 09:01:10|400.01|396.01|400.06|396.06|400.06|396.06|399.99|395.99|18
1611997280000|2021-01-30 09:01:20|400.04|396.04|400.14|396.14|400.15|396.15|400.04|396.04|21
1611997290000|2021-01-30 09:01:30|400.13|396.13|400.06|396.06|400.15|396.15|400|396|26
1611997300000|2021-01-30 09:01:40|400.04|396.04|400.07|396.07|400.1|396.1|400.01|396.01|26
1611997310000|2021-01-30 09:01:50|400.06|396.06|400.08|396.08|400.09|396.09|400.06|396.06|20
1611997320000|2021-01-30 09:02:00|400.07|396.07|400.04|396.04|400.07|396.07|400.01|396.01|19
1611997330000|2021-01-30 09:02:10|400.07|396.07|399.99|395.99|400.07|396.07|399.89|395.89|23
1611997340000|2021-01-30 09:02:20|400|396|399.99|395.99|400.01|396.01|399.99|395.99|15
1611997350000|2021-01-30 09:02:30|400|396|399.94|395.94|400.01|396.01|399.84|395.84|20
1611997360000|2021-01-30 09:02:40|399.93|395.93|399.98|395.98|400|396|399.93|395.93|22
1611997370000|2021-01-30 09:02:50|399.99|395.99|399.99|395.99|400|396|399.97|395.97|6
1611997380000|2021-01-30 09:03:00|400|396|399.98|395.98|400|396|399.96|395.96|23
1611997390000|2021-01-30 09:03:10|399.96|395.96|399.98|395.98|400.01|396.01|399.77|395.77|19
1611997400000|2021-01-30 09:03:20|399.96|395.96|399.89|395.89|399.98|395.98|399.87|395.87|12
1611997410000|2021-01-30 09:03:30|399.9|395.9|399.9|395.9|399.91|395.91|399.89|395.89|11
1611997420000|2021-01-30 09:03:40|399.91|395.91|399.98|395.98|399.98|395.98|399.91|395.91|6
1611997430000|2021-01-30 09:03:50|399.96|395.96|400.03|396.03|400.03|396.03|399.96|395.96|16
1611997440000|2021-01-30 09:04:00|400.07|396.07|400.11|396.11|400.13|396.13|400.07|396.07|12
1611997450000|2021-01-30 09:04:10|400.09|396.09|400.06|396.06|400.09|396.09|400.04|396.04|19
1611997460000|2021-01-30 09:04:20|400.07|396.07|399.92|395.92|400.08|396.08|399.89|395.89|21
1611997470000|2021-01-30 09:04:30|399.91|395.91|399.97|395.97|400|396|399.91|395.91|16
1611997480000|2021-01-30 09:04:40|399.96|395.96|399.96|395.96|399.98|395.98|399.95|395.95|13
1611997490000|2021-01-30 09:04:50|399.98|395.98|399.74|395.74|399.98|395.98|399.74|395.74|14
1611997500000|2021-01-30 09:05:00|399.73|395.73|399.86|395.86|399.86|395.86|399.73|395.73|14
1611997510000|2021-01-30 09:05:10|399.83|395.83|399.81|395.81|399.88|395.88|399.8|395.8|16
1611997520000|2021-01-30 09:05:20|399.83|395.83|399.66|395.66|399.83|395.83|399.65|395.65|15
1611997530000|2021-01-30 09:05:30|399.67|395.67|399.67|395.67|399.69|395.69|399.63|395.63|17
1611997540000|2021-01-30 09:05:40|399.66|395.66|399.69|395.69|399.69|395.69|399.66|395.66|14
1611997550000|2021-01-30 09:05:50|399.68|395.68|399.69|395.69|399.71|395.71|399.68|395.68|13
1611997560000|2021-01-30 09:06:00|399.7|395.7|399.55|395.55|399.73|395.73|399.48|395.48|14
1611997570000|2021-01-30 09:06:10|399.56|395.56|399|395|399.56|395.56|398.99|394.99|22
1611997580000|2021-01-30 09:06:20|399.01|395.01|398.98|394.98|399.01|395.01|398.98|394.98|3
1611997590000|2021-01-30 09:06:30|398.96|394.96|398.94|394.94|398.98|394.98|398.94|394.94|6
1611997600000|2021-01-30 09:06:40|398.95|394.95|398.83|394.83|398.95|394.95|398.82|394.82|16
1611997610000|2021-01-30 09:06:50|398.84|394.84|398.82|394.82|398.85|394.85|398.82|394.82|5
1611997620000|2021-01-30 09:07:00|398.83|394.83|398.77|394.77|398.83|394.83|398.77|394.77|11
1611997630000|2021-01-30 09:07:10|398.58|394.58|398.83|394.83|398.93|394.93|398.44|394.44|17
1611997640000|2021-01-30 09:07:20|398.86|394.86|399.02|395.02|399.1|395.1|398.82|394.82|24
1611997650000|2021-01-30 09:07:30|399.06|395.06|399.34|395.34|399.36|395.36|399.02|395.02|29
1611997660000|2021-01-30 09:07:40|399.35|395.35|399.82|395.82|399.94|395.94|399.35|395.35|34
1611997670000|2021-01-30 09:07:50|399.81|395.81|400.14|396.14|400.14|396.14|399.81|395.81|15
1611997680000|2021-01-30 09:08:00|400.36|396.36|400.84|396.84|400.84|396.84|400.36|396.36|26
1611997690000|2021-01-30 09:08:10|400.86|396.86|400.94|396.94|400.96|396.96|400.76|396.76|31
1611997700000|2021-01-30 09:08:20|400.96|396.96|401|397|401.05|397.05|400.92|396.92|26
1611997710000|2021-01-30 09:08:30|400.99|396.99|401.03|397.03|401.06|397.06|400.96|396.96|23
1611997720000|2021-01-30 09:08:40|401.02|397.02|401.05|397.05|401.08|397.08|400.99|396.99|26
1611997730000|2021-01-30 09:08:50|401.08|397.08|401.24|397.24|401.24|397.24|401.02|397.02|26
1611997740000|2021-01-30 09:09:00|401.26|397.26|401.25|397.25|401.29|397.29|401.23|397.23|27
1611997750000|2021-01-30 09:09:10|401.24|397.24|401.27|397.27|401.37|397.37|401.2|397.2|34
1611997760000|2021-01-30 09:09:20|401.26|397.26|401.21|397.21|401.28|397.28|401.2|397.2|20
1611997770000|2021-01-30 09:09:30|401.12|397.12|400.88|396.88|401.12|397.12|400.88|396.88|30
1611997780000|2021-01-30 09:09:40|400.84|396.84|400.98|396.98|401|397|400.72|396.72|26
1611997790000|2021-01-30 09:09:50|400.97|396.97|400.94|396.94|401.02|397.02|400.89|396.89|32
1611997800000|2021-01-30 09:10:00|400.93|396.93|400.41|396.41|400.93|396.93|400.41|396.41|27
1611997810000|2021-01-30 09:10:10|400.42|396.42|400.34|396.34|400.47|396.47|400.33|396.33|19
1611997820000|2021-01-30 09:10:20|400.35|396.35|400.32|396.32|400.41|396.41|400.29|396.29|20
1611997830000|2021-01-30 09:10:30|400.34|396.34|400.32|396.32|400.34|396.34|400.27|396.27|22
1611997840000|2021-01-30 09:10:40|400.33|396.33|400.36|396.36|400.4|396.4|400.33|396.33|15
1611997850000|2021-01-30 09:10:50|400.37|396.37|400.55|396.55|400.58|396.58|400.36|396.36|22
1611997860000|2021-01-30 09:11:00|400.54|396.54|400.41|396.41|400.55|396.55|400.36|396.36|28
1611997870000|2021-01-30 09:11:10|400.44|396.44|400.44|396.44|400.49|396.49|400.44|396.44|20
1611997880000|2021-01-30 09:11:20|400.45|396.45|400.47|396.47|400.48|396.48|400.43|396.43|17
1611997890000|2021-01-30 09:11:30|400.48|396.48|400.65|396.65|400.67|396.67|400.47|396.47|16
1611997900000|2021-01-30 09:11:40|400.67|396.67|400.76|396.76|400.84|396.84|400.65|396.65|30
1611997910000|2021-01-30 09:11:50|400.79|396.79|400.86|396.86|400.93|396.93|400.79|396.79|18
1611997920000|2021-01-30 09:12:00|400.85|396.85|400.91|396.91|400.91|396.91|400.84|396.84|14
1611997930000|2021-01-30 09:12:10|400.9|396.9|400.95|396.95|400.98|396.98|400.9|396.9|18
1611997940000|2021-01-30 09:12:20|400.98|396.98|401.07|397.07|401.08|397.08|400.95|396.95|21
1611997950000|2021-01-30 09:12:30|401.08|397.08|401.09|397.09|401.09|397.09|401.06|397.06|14
1611997960000|2021-01-30 09:12:40|401.08|397.08|401.21|397.21|401.26|397.26|401.08|397.08|22
1611997970000|2021-01-30 09:12:50|401.2|397.2|401.14|397.14|401.2|397.2|401.13|397.13|20
1611997980000|2021-01-30 09:13:00|401.13|397.13|401.06|397.06|401.14|397.14|401.04|397.04|17
1611997990000|2021-01-30 09:13:10|401.08|397.08|401.08|397.08|401.14|397.14|401.05|397.05|24
1611998000000|2021-01-30 09:13:20|401.09|397.09|401.09|397.09|401.12|397.12|401.06|397.06|21
1611998010000|2021-01-30 09:13:30|401.08|397.08|401.12|397.12|401.12|397.12|401.06|397.06|20
1611998020000|2021-01-30 09:13:40|401.13|397.13|401.12|397.12|401.15|397.15|401.09|397.09|17
1611998030000|2021-01-30 09:13:50|401.13|397.13|401.09|397.09|401.15|397.15|401.05|397.05|24
1611998040000|2021-01-30 09:14:00|401.1|397.1|401.06|397.06|401.13|397.13|401.05|397.05|20
1611998050000|2021-01-30 09:14:10|401.05|397.05|401.12|397.12|401.12|397.12|401.05|397.05|19
1611998060000|2021-01-30 09:14:20|401.13|397.13|401.11|397.11|401.14|397.14|401.1|397.1|13
1611998070000|2021-01-30 09:14:30|401.14|397.14|401.13|397.13|401.14|397.14|401.07|397.07|23
1611998080000|2021-01-30 09:14:40|401.14|397.14|401.19|397.19|401.2|397.2|401.11|397.11|19
1611998090000|2021-01-30 09:14:50|401.18|397.18|401.16|397.16|401.19|397.19|401.14|397.14|13
1611998100000|2021-01-30 09:15:00|401.17|397.17|401.17|397.17|401.2|397.2|401.16|397.16|13
1611998110000|2021-01-30 09:15:10|401.18|397.18|401.08|397.08|401.18|397.18|401.08|397.08|17
1611998120000|2021-01-30 09:15:20|401.07|397.07|401.1|397.1|401.13|397.13|401|397|24
1611998130000|2021-01-30 09:15:30|401.09|397.09|401.09|397.09|401.11|397.11|401.07|397.07|14
1611998140000|2021-01-30 09:15:40|401.1|397.1|401.05|397.05|401.1|397.1|401.05|397.05|17
1611998150000|2021-01-30 09:15:50|401.04|397.04|401.04|397.04|401.07|397.07|401.03|397.03|19
1611998160000|2021-01-30 09:16:00|401.03|397.03|401.02|397.02|401.05|397.05|401|397|20
1611998170000|2021-01-30 09:16:10|401.01|397.01|401.01|397.01|401.03|397.03|400.99|396.99|13
1611998180000|2021-01-30 09:16:20|401|397|401.02|397.02|401.03|397.03|400.99|396.99|16
1611998190000|2021-01-30 09:16:30|401.04|397.04|401.04|397.04|401.08|397.08|401.01|397.01|20
1611998200000|2021-01-30 09:16:40|401.05|397.05|401.04|397.04|401.06|397.06|401|397|17
1611998210000|2021-01-30 09:16:50|401.05|397.05|401.03|397.03|401.06|397.06|401.03|397.03|20
1611998220000|2021-01-30 09:17:00|401.05|397.05|401|397|401.06|397.06|400.99|396.99|24
1611998230000|2021-01-30 09:17:10|400.99|396.99|400.83|396.83|400.99|396.99|400.79|396.79|13
1611998240000|2021-01-30 09:17:20|400.82|396.82|400.78|396.78|400.83|396.83|400.76|396.76|17
1611998250000|2021-01-30 09:17:30|400.79|396.79|400.61|396.61|400.79|396.79|400.59|396.59|29
1611998260000|2021-01-30 09:17:40|400.63|396.63|400.77|396.77|400.77|396.77|400.63|396.63|14
1611998270000|2021-01-30 09:17:50|400.75|396.75|400.61|396.61|400.78|396.78|400.61|396.61|27
1611998280000|2021-01-30 09:18:00|400.62|396.62|400.63|396.63|400.67|396.67|400.62|396.62|19
1611998290000|2021-01-30 09:18:10|400.62|396.62|400.6|396.6|400.66|396.66|400.6|396.6|22
1611998300000|2021-01-30 09:18:20|400.61|396.61|400.8|396.8|400.84|396.84|400.6|396.6|27
1611998310000|2021-01-30 09:18:30|400.78|396.78|400.74|396.74|400.82|396.82|400.74|396.74|23
1611998320000|2021-01-30 09:18:40|400.75|396.75|400.75|396.75|400.79|396.79|400.74|396.74|17
1611998330000|2021-01-30 09:18:50|400.74|396.74|400.73|396.73|400.74|396.74|400.69|396.69|22
1611998340000|2021-01-30 09:19:00|400.72|396.72|400.93|396.93|400.99|396.99|400.72|396.72|27
1611998350000|2021-01-30 09:19:10|400.94|396.94|400.84|396.84|400.94|396.94|400.84|396.84|22
1611998360000|2021-01-30 09:19:20|400.85|396.85|400.96|396.96|400.96|396.96|400.82|396.82|21
1611998370000|2021-01-30 09:19:30|400.95|396.95|400.95|396.95|400.97|396.97|400.88|396.88|21
1611998380000|2021-01-30 09:19:40|400.96|396.96|400.91|396.91|400.97|396.97|400.91|396.91|14
1611998390000|2021-01-30 09:19:50|400.92|396.92|400.94|396.94|400.94|396.94|400.91|396.91|13
1611998400000|2021-01-30 09:20:00|400.93|396.93|400.89|396.89|400.95|396.95|400.89|396.89|18
1611998410000|2021-01-30 09:20:10|400.9|396.9|400.9|396.9|400.94|396.94|400.89|396.89|10
1611998420000|2021-01-30 09:20:20|400.89|396.89|400.88|396.88|400.89|396.89|400.86|396.86|8
1611998430000|2021-01-30 09:20:30|400.87|396.87|400.87|396.87|400.88|396.88|400.87|396.87|3
1611998440000|2021-01-30 09:20:40|400.89|396.89|400.89|396.89|400.89|396.89|400.89|396.89|1
1611998450000|2021-01-30 09:20:50|400.9|396.9|400.95|396.95|400.95|396.95|400.9|396.9|13
1611998460000|2021-01-30 09:21:00|400.98|396.98|400.98|396.98|400.99|396.99|400.97|396.97|15
1611998470000|2021-01-30 09:21:10|400.99|396.99|400.98|396.98|400.99|396.99|400.97|396.97|6
1611998480000|2021-01-30 09:21:20|401.03|397.03|401.01|397.01|401.03|397.03|400.98|396.98|9
1611998490000|2021-01-30 09:21:30|401.02|397.02|401.03|397.03|401.04|397.04|401.02|397.02|15
1611998500000|2021-01-30 09:21:40|401.04|397.04|401.04|397.04|401.05|397.05|401.01|397.01|11
1611998510000|2021-01-30 09:21:50|401.05|397.05|401.06|397.06|401.07|397.07|401.03|397.03|11
1611998520000|2021-01-30 09:22:00|401.07|397.07|401.07|397.07|401.08|397.08|401.03|397.03|19
1611998530000|2021-01-30 09:22:10|401.08|397.08|401.04|397.04|401.08|397.08|401.04|397.04|9
1611998540000|2021-01-30 09:22:20|401.03|397.03|400.95|396.95|401.08|397.08|400.89|396.89|21
1611998550000|2021-01-30 09:22:30|400.94|396.94|400.9|396.9|400.94|396.94|400.89|396.89|17
1611998560000|2021-01-30 09:22:40|400.89|396.89|400.78|396.78|400.93|396.93|400.76|396.76|20
1611998570000|2021-01-30 09:22:50|400.77|396.77|400.84|396.84|400.86|396.86|400.76|396.76|25
1611998580000|2021-01-30 09:23:00|400.85|396.85|400.93|396.93|400.93|396.93|400.85|396.85|11
1611998590000|2021-01-30 09:23:10|400.94|396.94|400.82|396.82|400.95|396.95|400.82|396.82|17
1611998600000|2021-01-30 09:23:20|400.84|396.84|400.83|396.83|400.84|396.84|400.8|396.8|9
1611998610000|2021-01-30 09:23:30|400.85|396.85|400.88|396.88|400.89|396.89|400.85|396.85|20
1611998620000|2021-01-30 09:23:40|400.89|396.89|400.81|396.81|400.89|396.89|400.8|396.8|15
1611998630000|2021-01-30 09:23:50|400.8|396.8|400.8|396.8|400.81|396.81|400.78|396.78|16
1611998640000|2021-01-30 09:24:00|400.78|396.78|400.56|396.56|400.78|396.78|400.56|396.56|27
1611998650000|2021-01-30 09:24:10|400.54|396.54|400.62|396.62|400.62|396.62|400.54|396.54|23
1611998660000|2021-01-30 09:24:20|400.61|396.61|400.58|396.58|400.61|396.61|400.57|396.57|16
1611998670000|2021-01-30 09:24:30|400.57|396.57|400.56|396.56|400.57|396.57|400.55|396.55|6
1611998680000|2021-01-30 09:24:40|400.55|396.55|400.33|396.33|400.56|396.56|400.31|396.31|23
1611998690000|2021-01-30 09:24:50|400.34|396.34|400.14|396.14|400.34|396.34|400.13|396.13|18
1611998700000|2021-01-30 09:25:00|400.13|396.13|400.09|396.09|400.13|396.13|400.09|396.09|14
1611998710000|2021-01-30 09:25:10|400.1|396.1|400.08|396.08|400.11|396.11|400.08|396.08|7
1611998720000|2021-01-30 09:25:20|400.09|396.09|400.1|396.1|400.13|396.13|400.09|396.09|11
1611998730000|2021-01-30 09:25:30|400.11|396.11|400.09|396.09|400.12|396.12|400.09|396.09|8
1611998740000|2021-01-30 09:25:40|400.08|396.08|400.02|396.02|400.09|396.09|400.01|396.01|21
1611998750000|2021-01-30 09:25:50|400.01|396.01|399.93|395.93|400.02|396.02|399.92|395.92|10
1611998760000|2021-01-30 09:26:00|399.94|395.94|399.96|395.96|400.02|396.02|399.94|395.94|20
1611998770000|2021-01-30 09:26:10|399.95|395.95|399.95|395.95|399.97|395.97|399.93|395.93|23
1611998780000|2021-01-30 09:26:20|399.96|395.96|399.85|395.85|399.97|395.97|399.84|395.84|22
1611998790000|2021-01-30 09:26:30|399.88|395.88|399.86|395.86|399.88|395.88|399.8|395.8|23
1611998800000|2021-01-30 09:26:40|399.85|395.85|399.83|395.83|399.86|395.86|399.83|395.83|14
1611998810000|2021-01-30 09:26:50|399.82|395.82|399.71|395.71|399.85|395.85|399.68|395.68|13
1611998820000|2021-01-30 09:27:00|399.72|395.72|399.66|395.66|399.72|395.72|399.65|395.65|16
1611998830000|2021-01-30 09:27:10|399.64|395.64|399.5|395.5|399.66|395.66|399.5|395.5|11
1611998840000|2021-01-30 09:27:20|399.51|395.51|399.46|395.46|399.51|395.51|399.39|395.39|22
1611998850000|2021-01-30 09:27:30|399.45|395.45|399.43|395.43|399.47|395.47|399.38|395.38|24
1611998860000|2021-01-30 09:27:40|399.44|395.44|399.41|395.41|399.55|395.55|399.37|395.37|33
1611998870000|2021-01-30 09:27:50|399.39|395.39|399.35|395.35|399.45|395.45|399.34|395.34|20
1611998880000|2021-01-30 09:28:00|399.34|395.34|399.4|395.4|399.41|395.41|399.34|395.34|25
1611998890000|2021-01-30 09:28:10|399.39|395.39|399.41|395.41|399.41|395.41|399.39|395.39|17
1611998900000|2021-01-30 09:28:20|399.4|395.4|399.41|395.41|399.42|395.42|399.4|395.4|16
1611998910000|2021-01-30 09:28:30|399.39|395.39|399.47|395.47|399.47|395.47|399.39|395.39|16
1611998920000|2021-01-30 09:28:40|399.45|395.45|399.47|395.47|399.5|395.5|399.45|395.45|15
1611998930000|2021-01-30 09:28:50|399.46|395.46|399.45|395.45|399.47|395.47|399.44|395.44|11
1611998940000|2021-01-30 09:29:00|399.46|395.46|399.56|395.56|399.56|395.56|399.44|395.44|18
1611998950000|2021-01-30 09:29:10|399.55|395.55|399.52|395.52|399.56|395.56|399.51|395.51|9
1611998960000|2021-01-30 09:29:20|399.5|395.5|399.57|395.57|399.58|395.58|399.5|395.5|16
1611998970000|2021-01-30 09:29:30|399.58|395.58|399.57|395.57|399.58|395.58|399.57|395.57|2
1611998980000|2021-01-30 09:29:40|399.56|395.56|399.61|395.61|399.62|395.62|399.56|395.56|17
1611998990000|2021-01-30 09:29:50|399.62|395.62|399.63|395.63|399.64|395.64|399.6|395.6|10
1611999000000|2021-01-30 09:30:00|399.62|395.62|399.65|395.65|399.66|395.66|399.61|395.61|6
1611999010000|2021-01-30 09:30:10|399.68|395.68|399.73|395.73|399.75|395.75|399.68|395.68|15
1611999020000|2021-01-30 09:30:20|399.74|395.74|399.76|395.76|399.76|395.76|399.74|395.74|13
1611999030000|2021-01-30 09:30:30|399.79|395.79|399.73|395.73|399.8|395.8|399.7|395.7|17
1611999040000|2021-01-30 09:30:40|399.72|395.72|399.73|395.73|399.73|395.73|399.72|395.72|4
1611999050000|2021-01-30 09:30:50|399.72|395.72|399.63|395.63|399.73|395.73|399.61|395.61|9
1611999060000|2021-01-30 09:31:00|399.65|395.65|399.58|395.58|399.65|395.65|399.58|395.58|21
1611999070000|2021-01-30 09:31:10|399.6|395.6|399.6|395.6|399.61|395.61|399.57|395.57|17
1611999080000|2021-01-30 09:31:20|399.61|395.61|399.61|395.61|399.63|395.63|399.61|395.61|11
1611999090000|2021-01-30 09:31:30|399.6|395.6|399.61|395.61|399.61|395.61|399.6|395.6|2
1611999100000|2021-01-30 09:31:40|399.63|395.63|399.66|395.66|399.66|395.66|399.63|395.63|3
1611999110000|2021-01-30 09:31:50|399.67|395.67|399.73|395.73|399.73|395.73|399.66|395.66|10
1611999120000|2021-01-30 09:32:00|399.71|395.71|399.74|395.74|399.75|395.75|399.71|395.71|13
1611999130000|2021-01-30 09:32:10|399.73|395.73|399.72|395.72|399.74|395.74|399.72|395.72|5
1611999140000|2021-01-30 09:32:20|399.73|395.73|399.65|395.65|399.73|395.73|399.63|395.63|18
1611999150000|2021-01-30 09:32:30|399.66|395.66|399.66|395.66|399.67|395.67|399.65|395.65|12
1611999160000|2021-01-30 09:32:40|399.67|395.67|399.7|395.7|399.77|395.77|399.65|395.65|20
1611999170000|2021-01-30 09:32:50|399.69|395.69|399.68|395.68|399.71|395.71|399.67|395.67|22
1611999180000|2021-01-30 09:33:00|399.67|395.67|399.67|395.67|399.69|395.69|399.63|395.63|17
1611999190000|2021-01-30 09:33:10|399.66|395.66|399.57|395.57|399.67|395.67|399.48|395.48|24
1611999200000|2021-01-30 09:33:20|399.58|395.58|399.6|395.6|399.6|395.6|399.58|395.58|13
1611999210000|2021-01-30 09:33:30|399.59|395.59|399.64|395.64|399.65|395.65|399.59|395.59|20
1611999220000|2021-01-30 09:33:40|399.63|395.63|399.68|395.68|399.7|395.7|399.63|395.63|19
1611999230000|2021-01-30 09:33:50|399.67|395.67|399.68|395.68|399.69|395.69|399.67|395.67|10
1611999240000|2021-01-30 09:34:00|399.69|395.69|399.68|395.68|399.69|395.69|399.67|395.67|19
1611999250000|2021-01-30 09:34:10|399.67|395.67|399.69|395.69|399.71|395.71|399.67|395.67|20
1611999260000|2021-01-30 09:34:20|399.7|395.7|399.72|395.72|399.73|395.73|399.69|395.69|9
1611999270000|2021-01-30 09:34:30|399.71|395.71|399.72|395.72|399.72|395.72|399.71|395.71|10
1611999280000|2021-01-30 09:34:40|399.71|395.71|399.71|395.71|399.72|395.72|399.71|395.71|17
1611999290000|2021-01-30 09:34:50|399.69|395.69|399.69|395.69|399.7|395.7|399.69|395.69|5
1611999300000|2021-01-30 09:35:00|399.7|395.7|399.74|395.74|399.74|395.74|399.7|395.7|10
1611999310000|2021-01-30 09:35:10|399.75|395.75|399.79|395.79|399.81|395.81|399.74|395.74|13
1611999320000|2021-01-30 09:35:20|399.77|395.77|399.77|395.77|399.79|395.79|399.77|395.77|14
1611999330000|2021-01-30 09:35:30|399.78|395.78|399.78|395.78|399.8|395.8|399.77|395.77|12
1611999340000|2021-01-30 09:35:40|399.77|395.77|399.74|395.74|399.78|395.78|399.74|395.74|10
1611999350000|2021-01-30 09:35:50|399.73|395.73|399.6|395.6|399.73|395.73|399.57|395.57|24
1611999360000|2021-01-30 09:36:00|399.61|395.61|399.62|395.62|399.62|395.62|399.55|395.55|27
1611999370000|2021-01-30 09:36:10|399.63|395.63|399.64|395.64|399.65|395.65|399.59|395.59|20
1611999380000|2021-01-30 09:36:20|399.65|395.65|399.66|395.66|399.68|395.68|399.63|395.63|15
1611999390000|2021-01-30 09:36:30|399.65|395.65|399.54|395.54|399.65|395.65|399.53|395.53|11
1611999400000|2021-01-30 09:36:40|399.55|395.55|399.56|395.56|399.56|395.56|399.54|395.54|18
1611999410000|2021-01-30 09:36:50|399.55|395.55|399.57|395.57|399.58|395.58|399.55|395.55|13
1611999420000|2021-01-30 09:37:00|399.58|395.58|399.57|395.57|399.58|395.58|399.57|395.57|16
1611999430000|2021-01-30 09:37:10|399.58|395.58|399.68|395.68|399.69|395.69|399.57|395.57|18
1611999440000|2021-01-30 09:37:20|399.73|395.73|399.72|395.72|399.76|395.76|399.72|395.72|22
1611999450000|2021-01-30 09:37:30|399.75|395.75|399.76|395.76|399.77|395.77|399.73|395.73|15
1611999460000|2021-01-30 09:37:40|399.8|395.8|399.74|395.74|399.8|395.8|399.74|395.74|24
1611999470000|2021-01-30 09:37:50|399.76|395.76|399.72|395.72|399.76|395.76|399.72|395.72|25
1611999480000|2021-01-30 09:38:00|399.71|395.71|399.75|395.75|399.77|395.77|399.71|395.71|23
1611999490000|2021-01-30 09:38:10|399.74|395.74|399.73|395.73|399.78|395.78|399.72|395.72|25
1611999500000|2021-01-30 09:38:20|399.75|395.75|399.75|395.75|399.76|395.76|399.73|395.73|13
1611999510000|2021-01-30 09:38:30|399.76|395.76|399.75|395.75|399.76|395.76|399.75|395.75|12
1611999520000|2021-01-30 09:38:40|399.76|395.76|399.77|395.77|399.78|395.78|399.75|395.75|11
1611999530000|2021-01-30 09:38:50|399.76|395.76|399.77|395.77|399.77|395.77|399.76|395.76|2
1611999540000|2021-01-30 09:39:00|399.79|395.79|399.82|395.82|399.82|395.82|399.79|395.79|16
1611999550000|2021-01-30 09:39:10|399.84|395.84|400.14|396.14|400.14|396.14|399.84|395.84|14
1611999560000|2021-01-30 09:39:20|400.34|396.34|400.74|396.74|400.74|396.74|400.33|396.33|27
1611999570000|2021-01-30 09:39:30|400.73|396.73|400.87|396.87|400.91|396.91|400.7|396.7|12
1611999580000|2021-01-30 09:39:40|400.88|396.88|400.81|396.81|400.91|396.91|400.8|396.8|25
1611999590000|2021-01-30 09:39:50|400.82|396.82|400.86|396.86|400.89|396.89|400.8|396.8|16
1611999600000|2021-01-30 09:40:00|400.84|396.84|400.91|396.91|400.91|396.91|400.84|396.84|23
1611999610000|2021-01-30 09:40:10|400.92|396.92|400.92|396.92|400.93|396.93|400.91|396.91|14
1611999620000|2021-01-30 09:40:20|400.93|396.93|400.88|396.88|400.94|396.94|400.88|396.88|15
1611999630000|2021-01-30 09:40:30|400.89|396.89|400.88|396.88|400.89|396.89|400.71|396.71|24
1611999640000|2021-01-30 09:40:40|400.87|396.87|400.89|396.89|400.91|396.91|400.83|396.83|16
1611999650000|2021-01-30 09:40:50|400.88|396.88|400.88|396.88|400.91|396.91|400.88|396.88|10
1611999660000|2021-01-30 09:41:00|400.87|396.87|400.94|396.94|400.95|396.95|400.87|396.87|14
1611999670000|2021-01-30 09:41:10|400.95|396.95|401.09|397.09|401.12|397.12|400.92|396.92|17
1611999680000|2021-01-30 09:41:20|401.08|397.08|401.01|397.01|401.1|397.1|401.01|397.01|17
1611999690000|2021-01-30 09:41:30|401|397|401.01|397.01|401.04|397.04|400.97|396.97|17
1611999700000|2021-01-30 09:41:40|401.02|397.02|401.04|397.04|401.04|397.04|401.01|397.01|20
1611999710000|2021-01-30 09:41:50|401.03|397.03|401.05|397.05|401.06|397.06|401.02|397.02|16
1611999720000|2021-01-30 09:42:00|401.04|397.04|401.02|397.02|401.04|397.04|400.99|396.99|12
1611999730000|2021-01-30 09:42:10|401.03|397.03|400.97|396.97|401.03|397.03|400.87|396.87|11
1611999740000|2021-01-30 09:42:20|400.95|396.95|400.92|396.92|400.97|396.97|400.91|396.91|10
1611999750000|2021-01-30 09:42:30|400.93|396.93|400.88|396.88|400.93|396.93|400.86|396.86|11
1611999760000|2021-01-30 09:42:40|400.89|396.89|400.9|396.9|400.92|396.92|400.87|396.87|10
1611999770000|2021-01-30 09:42:50|400.88|396.88|400.92|396.92|400.92|396.92|400.88|396.88|20
1611999780000|2021-01-30 09:43:00|400.91|396.91|400.91|396.91|400.92|396.92|400.88|396.88|10
1611999790000|2021-01-30 09:43:10|400.9|396.9|400.83|396.83|400.9|396.9|400.81|396.81|21
1611999800000|2021-01-30 09:43:20|400.85|396.85|400.82|396.82|400.85|396.85|400.82|396.82|6
1611999810000|2021-01-30 09:43:30|400.81|396.81|400.88|396.88|400.88|396.88|400.81|396.81|19
1611999820000|2021-01-30 09:43:40|400.86|396.86|400.93|396.93|400.95|396.95|400.86|396.86|18
1611999830000|2021-01-30 09:43:50|400.94|396.94|400.94|396.94|400.96|396.96|400.91|396.91|10
1611999840000|2021-01-30 09:44:00|400.95|396.95|400.94|396.94|400.96|396.96|400.93|396.93|14
1611999850000|2021-01-30 09:44:10|400.93|396.93|400.94|396.94|400.95|396.95|400.91|396.91|15
1611999860000|2021-01-30 09:44:20|400.93|396.93|400.92|396.92|400.95|396.95|400.9|396.9|14
1611999870000|2021-01-30 09:44:30|400.91|396.91|400.8|396.8|400.92|396.92|400.78|396.78|14
1611999880000|2021-01-30 09:44:40|400.83|396.83|400.99|396.99|400.99|396.99|400.83|396.83|17
1611999890000|2021-01-30 09:44:50|401|397|400.94|396.94|401|397|400.92|396.92|13
1611999900000|2021-01-30 09:45:00|400.96|396.96|400.92|396.92|400.98|396.98|400.92|396.92|16
1611999910000|2021-01-30 09:45:10|400.93|396.93|400.96|396.96|400.99|396.99|400.93|396.93|13
1611999920000|2021-01-30 09:45:20|400.97|396.97|401.01|397.01|401.02|397.02|400.96|396.96|7
1611999930000|2021-01-30 09:45:30|401|397|401|397|401.04|397.04|401|397|16
1611999940000|2021-01-30 09:45:40|401.02|397.02|400.98|396.98|401.03|397.03|400.97|396.97|14
1611999950000|2021-01-30 09:45:50|400.99|396.99|400.95|396.95|400.99|396.99|400.93|396.93|17
1611999960000|2021-01-30 09:46:00|400.94|396.94|400.92|396.92|400.95|396.95|400.91|396.91|8
1611999970000|2021-01-30 09:46:10|400.91|396.91|400.97|396.97|400.98|396.98|400.91|396.91|9
1611999980000|2021-01-30 09:46:20|400.96|396.96|401|397|401|397|400.95|396.95|14
1611999990000|2021-01-30 09:46:30|401.01|397.01|401.05|397.05|401.06|397.06|401.01|397.01|13
1612000000000|2021-01-30 09:46:40|401.04|397.04|401.03|397.03|401.05|397.05|401.03|397.03|6
1612000010000|2021-01-30 09:46:50|401.01|397.01|401.07|397.07|401.11|397.11|401.01|397.01|22
1612000020000|2021-01-30 09:47:00|401.08|397.08|401.09|397.09|401.13|397.13|401.03|397.03|18
1612000030000|2021-01-30 09:47:10|401.07|397.07|401.1|397.1|401.12|397.12|401.04|397.04|20
1612000040000|2021-01-30 09:47:20|401.06|397.06|401.05|397.05|401.06|397.06|400.96|396.96|15
1612000050000|2021-01-30 09:47:30|401.06|397.06|401.04|397.04|401.06|397.06|401.03|397.03|19
1612000060000|2021-01-30 09:47:40|401.05|397.05|401.07|397.07|401.07|397.07|401.04|397.04|13
1612000070000|2021-01-30 09:47:50|401.06|397.06|401.05|397.05|401.07|397.07|401.04|397.04|15
1612000080000|2021-01-30 09:48:00|401.06|397.06|401.08|397.08|401.11|397.11|401.06|397.06|15
1612000090000|2021-01-30 09:48:10|401.04|397.04|400.93|396.93|401.04|397.04|400.93|396.93|9
1612000100000|2021-01-30 09:48:20|400.89|396.89|400.85|396.85|400.9|396.9|400.84|396.84|15
1612000110000|2021-01-30 09:48:30|400.86|396.86|400.88|396.88|400.89|396.89|400.83|396.83|17
1612000120000|2021-01-30 09:48:40|400.87|396.87|400.86|396.86|400.88|396.88|400.85|396.85|12
1612000130000|2021-01-30 09:48:50|400.85|396.85|400.88|396.88|400.92|396.92|400.85|396.85|12
1612000140000|2021-01-30 09:49:00|400.89|396.89|400.79|396.79|400.9|396.9|400.7|396.7|12
1612000150000|2021-01-30 09:49:10|400.78|396.78|400.67|396.67|400.78|396.78|400.61|396.61|15
1612000160000|2021-01-30 09:49:20|400.69|396.69|400.62|396.62|400.69|396.69|400.61|396.61|16
1612000170000|2021-01-30 09:49:30|400.61|396.61|400.42|396.42|400.62|396.62|400.41|396.41|21
1612000180000|2021-01-30 09:49:40|400.43|396.43|400.52|396.52|400.54|396.54|400.42|396.42|16
1612000190000|2021-01-30 09:49:50|400.54|396.54|400.54|396.54|400.55|396.55|400.52|396.52|13
1612000200000|2021-01-30 09:50:00|400.53|396.53|400.52|396.52|400.54|396.54|400.51|396.51|12
1612000210000|2021-01-30 09:50:10|400.54|396.54|400.66|396.66|400.66|396.66|400.53|396.53|15
1612000220000|2021-01-30 09:50:20|400.63|396.63|400.73|396.73|400.73|396.73|400.63|396.63|24
1612000230000|2021-01-30 09:50:30|400.72|396.72|400.71|396.71|400.77|396.77|400.69|396.69|20
1612000240000|2021-01-30 09:50:40|400.72|396.72|400.84|396.84|400.85|396.85|400.68|396.68|21
1612000250000|2021-01-30 09:50:50|400.83|396.83|400.88|396.88|400.89|396.89|400.83|396.83|17
1612000260000|2021-01-30 09:51:00|400.89|396.89|400.96|396.96|400.97|396.97|400.87|396.87|20
1612000270000|2021-01-30 09:51:10|400.98|396.98|400.94|396.94|401.04|397.04|400.94|396.94|22
1612000280000|2021-01-30 09:51:20|400.95|396.95|400.84|396.84|400.97|396.97|400.81|396.81|22
1612000290000|2021-01-30 09:51:30|400.83|396.83|400.81|396.81|400.84|396.84|400.79|396.79|13
1612000300000|2021-01-30 09:51:40|400.8|396.8|400.75|396.75|400.82|396.82|400.74|396.74|13
1612000310000|2021-01-30 09:51:50|400.76|396.76|400.66|396.66|400.78|396.78|400.64|396.64|20
1612000320000|2021-01-30 09:52:00|400.64|396.64|400.66|396.66|400.67|396.67|400.64|396.64|11
1612000330000|2021-01-30 09:52:10|400.67|396.67|400.72|396.72|400.74|396.74|400.67|396.67|21
1612000340000|2021-01-30 09:52:20|400.71|396.71|400.65|396.65|400.71|396.71|400.65|396.65|14
1612000350000|2021-01-30 09:52:30|400.64|396.64|400.68|396.68|400.7|396.7|400.64|396.64|18
1612000360000|2021-01-30 09:52:40|400.67|396.67|400.73|396.73|400.73|396.73|400.66|396.66|21
1612000370000|2021-01-30 09:52:50|400.71|396.71|400.75|396.75|400.75|396.75|400.69|396.69|19
1612000380000|2021-01-30 09:53:00|400.74|396.74|400.74|396.74|400.74|396.74|400.71|396.71|6
1612000390000|2021-01-30 09:53:10|400.75|396.75|400.6|396.6|400.76|396.76|400.6|396.6|15
1612000400000|2021-01-30 09:53:20|400.59|396.59|400.62|396.62|400.63|396.63|400.59|396.59|13
1612000410000|2021-01-30 09:53:30|400.63|396.63|400.61|396.61|400.72|396.72|400.61|396.61|7
1612000420000|2021-01-30 09:53:40|400.63|396.63|400.96|396.96|400.96|396.96|400.61|396.61|20
1612000430000|2021-01-30 09:53:50|400.97|396.97|401|397|401.02|397.02|400.97|396.97|9
1612051200000|2021-01-31 00:00:00|419.5|415.5|419.25|415.25|419.5|415.5|419.09|415.09|22
1612051210000|2021-01-31 00:00:10|419.27|415.27|419.03|415.03|419.27|415.27|418.98|414.98|24
1612051220000|2021-01-31 00:00:20|419.04|415.04|418.57|414.57|419.04|415.04|418.55|414.55|27
1612051230000|2021-01-31 00:00:30|418.62|414.62|418.62|414.62|418.67|414.67|418.57|414.57|24
1612051240000|2021-01-31 00:00:40|418.6|414.6|418.53|414.53|418.76|414.76|418.5|414.5|30
1612051250000|2021-01-31 00:00:50|418.15|414.15|417.88|413.88|418.15|414.15|417.84|413.84|30
1612051260000|2021-01-31 00:01:00|417.85|413.85|417.46|413.46|417.88|413.88|417.45|413.45|25
1612051270000|2021-01-31 00:01:10|417.45|413.45|416.91|412.91|417.47|413.47|416.86|412.86|28
1612051280000|2021-01-31 00:01:20|416.93|412.93|416.93|412.93|417.02|413.02|416.83|412.83|32
1612051290000|2021-01-31 00:01:30|416.94|412.94|417|413|417.04|413.04|416.93|412.93|20
1612051300000|2021-01-31 00:01:40|416.99|412.99|416.63|412.63|417|413|416.63|412.63|22
1612051310000|2021-01-31 00:01:50|416.66|412.66|416.33|412.33|416.86|412.86|416.32|412.32|30
1612051320000|2021-01-31 00:02:00|416.29|412.29|415.45|411.45|416.29|412.29|415.39|411.39|32
1612051330000|2021-01-31 00:02:10|415.46|411.46|415.07|411.07|415.49|411.49|415.01|411.01|30
1612051340000|2021-01-31 00:02:20|415.06|411.06|415|411|415.07|411.07|415|411|23
1612051350000|2021-01-31 00:02:30|414.95|410.95|414.98|410.98|415.17|411.17|414.91|410.91|36
1612051360000|2021-01-31 00:02:40|415.01|411.01|415.44|411.44|415.54|411.54|415.01|411.01|27
1612051370000|2021-01-31 00:02:50|415.45|411.45|416.11|412.11|416.11|412.11|415.45|411.45|32
1612051380000|2021-01-31 00:03:00|416.05|412.05|415.81|411.81|416.05|412.05|415.75|411.75|30
1612051390000|2021-01-31 00:03:10|415.85|411.85|415.92|411.92|415.99|411.99|415.85|411.85|26
1612051400000|2021-01-31 00:03:20|415.93|411.93|415.55|411.55|415.93|411.93|415.53|411.53|25
1612051410000|2021-01-31 00:03:30|415.54|411.54|415.48|411.48|415.55|411.55|415.47|411.47|26
1612051420000|2021-01-31 00:03:40|415.49|411.49|415.36|411.36|415.5|411.5|415.36|411.36|23
1612051430000|2021-01-31 00:03:50|415.28|411.28|415.07|411.07|415.3|411.3|415.07|411.07|30
1612051440000|2021-01-31 00:04:00|415.09|411.09|415.64|411.64|415.7|411.7|415.02|411.02|29
1612051450000|2021-01-31 00:04:10|415.65|411.65|415.93|411.93|416.02|412.02|415.64|411.64|23
1612051460000|2021-01-31 00:04:20|415.92|411.92|415.92|411.92|415.95|411.95|415.89|411.89|29
1612051470000|2021-01-31 00:04:30|415.93|411.93|416.25|412.25|416.35|412.35|415.92|411.92|30
1612051480000|2021-01-31 00:04:40|416.24|412.24|417.26|413.26|417.27|413.27|416.24|412.24|26
1612051490000|2021-01-31 00:04:50|417.25|413.25|417.44|413.44|417.44|413.44|417.18|413.18|23
1612051500000|2021-01-31 00:05:00|417.43|413.43|417.41|413.41|417.43|413.43|417.35|413.35|23
1612051510000|2021-01-31 00:05:10|417.51|413.51|417.76|413.76|417.93|413.93|417.51|413.51|25
1612051520000|2021-01-31 00:05:20|417.75|413.75|417.85|413.85|417.85|413.85|417.75|413.75|22
1612051530000|2021-01-31 00:05:30|417.87|413.87|418.06|414.06|418.11|414.11|417.83|413.83|26
1612051540000|2021-01-31 00:05:40|418.07|414.07|417.95|413.95|418.08|414.08|417.93|413.93|15
1612051550000|2021-01-31 00:05:50|417.94|413.94|417.93|413.93|417.94|413.94|417.83|413.83|26
1612051560000|2021-01-31 00:06:00|417.94|413.94|417.72|413.72|417.95|413.95|417.72|413.72|20
1612051570000|2021-01-31 00:06:10|417.71|413.71|417.67|413.67|417.75|413.75|417.66|413.66|18
1612051580000|2021-01-31 00:06:20|417.66|413.66|417.58|413.58|417.67|413.67|417.58|413.58|16
1612051590000|2021-01-31 00:06:30|417.59|413.59|417.58|413.58|417.59|413.59|417.52|413.52|17
1612051600000|2021-01-31 00:06:40|417.57|413.57|417.53|413.53|417.57|413.57|417.5|413.5|21
1612051610000|2021-01-31 00:06:50|417.54|413.54|417.46|413.46|417.54|413.54|417.42|413.42|19
1612051620000|2021-01-31 00:07:00|417.45|413.45|417.17|413.17|417.45|413.45|417.17|413.17|19
1612051630000|2021-01-31 00:07:10|417.16|413.16|417.05|413.05|417.16|413.16|417.04|413.04|13
1612051640000|2021-01-31 00:07:20|417|413|416.53|412.53|417|413|416.53|412.53|26
1612051650000|2021-01-31 00:07:30|416.52|412.52|416.35|412.35|416.54|412.54|416.34|412.34|26
1612051660000|2021-01-31 00:07:40|416.36|412.36|416.44|412.44|416.44|412.44|416.34|412.34|18
1612051670000|2021-01-31 00:07:50|416.43|412.43|416.48|412.48|416.48|412.48|416.43|412.43|10
1612051680000|2021-01-31 00:08:00|416.5|412.5|416.36|412.36|416.5|412.5|416.34|412.34|14
1612051690000|2021-01-31 00:08:10|416.35|412.35|416.2|412.2|416.43|412.43|416.18|412.18|22
1612051700000|2021-01-31 00:08:20|416.23|412.23|416.27|412.27|416.28|412.28|416.23|412.23|21
1612051710000|2021-01-31 00:08:30|416.25|412.25|416.11|412.11|416.26|412.26|416.1|412.1|16
1612051720000|2021-01-31 00:08:40|416.12|412.12|415.92|411.92|416.12|412.12|415.85|411.85|20
1612051730000|2021-01-31 00:08:50|415.91|411.91|415.8|411.8|415.91|411.91|415.67|411.67|16
1612051740000|2021-01-31 00:09:00|415.79|411.79|415.93|411.93|416.15|412.15|415.6|411.6|18
1612051750000|2021-01-31 00:09:10|415.92|411.92|415.87|411.87|415.97|411.97|415.87|411.87|25
1612051760000|2021-01-31 00:09:20|415.88|411.88|415.83|411.83|415.89|411.89|415.81|411.81|21
1612051770000|2021-01-31 00:09:30|415.81|411.81|415.79|411.79|415.84|411.84|415.72|411.72|23
1612051780000|2021-01-31 00:09:40|415.78|411.78|415.79|411.79|415.81|411.81|415.72|411.72|29
1612051790000|2021-01-31 00:09:50|415.77|411.77|415.74|411.74|415.8|411.8|415.72|411.72|17
1612051800000|2021-01-31 00:10:00|415.75|411.75|415.74|411.74|415.77|411.77|415.71|411.71|18
1612051810000|2021-01-31 00:10:10|415.71|411.71|415.54|411.54|415.71|411.71|415.54|411.54|11
1612051820000|2021-01-31 00:10:20|415.55|411.55|415.71|411.71|415.74|411.74|415.55|411.55|17
1612051830000|2021-01-31 00:10:30|415.7|411.7|415.88|411.88|415.88|411.88|415.69|411.69|29
1612051840000|2021-01-31 00:10:40|415.85|411.85|416.16|412.16|416.16|412.16|415.84|411.84|21
1612051850000|2021-01-31 00:10:50|416.15|412.15|416.2|412.2|416.2|412.2|416.13|412.13|24
1612051860000|2021-01-31 00:11:00|416.21|412.21|416.14|412.14|416.21|412.21|416.1|412.1|24
1612051870000|2021-01-31 00:11:10|416.12|412.12|416.06|412.06|416.12|412.12|416.06|412.06|16
1612051880000|2021-01-31 00:11:20|416.08|412.08|416.25|412.25|416.26|412.26|416.04|412.04|31
1612051890000|2021-01-31 00:11:30|416.22|412.22|416.28|412.28|416.31|412.31|416.21|412.21|23
1612051900000|2021-01-31 00:11:40|416.31|412.31|416.31|412.31|416.33|412.33|416.28|412.28|14
1612051910000|2021-01-31 00:11:50|416.28|412.28|416.28|412.28|416.33|412.33|416.28|412.28|17
1612051920000|2021-01-31 00:12:00|416.29|412.29|416.07|412.07|416.29|412.29|416.07|412.07|25
1612051930000|2021-01-31 00:12:10|416.06|412.06|415.9|411.9|416.1|412.1|415.9|411.9|24
1612051940000|2021-01-31 00:12:20|415.87|411.87|415.78|411.78|415.87|411.87|415.78|411.78|16
1612051950000|2021-01-31 00:12:30|415.77|411.77|415.54|411.54|415.77|411.77|415.52|411.52|15
1612051960000|2021-01-31 00:12:40|415.53|411.53|415.51|411.51|415.53|411.53|415.44|411.44|11
1612051970000|2021-01-31 00:12:50|415.54|411.54|415.55|411.55|415.56|411.56|415.52|411.52|18
1612051980000|2021-01-31 00:13:00|415.56|411.56|415.92|411.92|415.92|411.92|415.56|411.56|26
1612051990000|2021-01-31 00:13:10|415.93|411.93|415.69|411.69|415.93|411.93|415.69|411.69|21
1612052000000|2021-01-31 00:13:20|415.7|411.7|415.49|411.49|415.71|411.71|415.49|411.49|30
1612052010000|2021-01-31 00:13:30|415.48|411.48|415.47|411.47|415.5|411.5|415.45|411.45|8
1612052020000|2021-01-31 00:13:40|415.48|411.48|415.43|411.43|415.48|411.48|415.42|411.42|11
1612052030000|2021-01-31 00:13:50|415.44|411.44|415.43|411.43|415.44|411.44|415.42|411.42|8
1612052040000|2021-01-31 00:14:00|415.44|411.44|415.56|411.56|415.68|411.68|415.44|411.44|25
1612052050000|2021-01-31 00:14:10|415.55|411.55|415.58|411.58|415.6|411.6|415.54|411.54|24
1612052060000|2021-01-31 00:14:20|415.57|411.57|415.55|411.55|415.59|411.59|415.54|411.54|20
1612052070000|2021-01-31 00:14:30|415.53|411.53|415.54|411.54|415.56|411.56|415.53|411.53|8
1612052080000|2021-01-31 00:14:40|415.55|411.55|415.49|411.49|415.55|411.55|415.49|411.49|14
1612052090000|2021-01-31 00:14:50|415.5|411.5|415.39|411.39|415.5|411.5|415.33|411.33|20
1612052100000|2021-01-31 00:15:00|415.38|411.38|415.53|411.53|415.54|411.54|415.36|411.36|21
1612052110000|2021-01-31 00:15:10|415.55|411.55|415.76|411.76|415.77|411.77|415.55|411.55|28
1612052120000|2021-01-31 00:15:20|415.77|411.77|415.73|411.73|415.77|411.77|415.71|411.71|14
1612052130000|2021-01-31 00:15:30|415.72|411.72|415.53|411.53|415.73|411.73|415.52|411.52|17
1612052140000|2021-01-31 00:15:40|415.56|411.56|415.54|411.54|415.6|411.6|415.54|411.54|15
1612052150000|2021-01-31 00:15:50|415.55|411.55|415.43|411.43|415.57|411.57|415.43|411.43|17
1612052160000|2021-01-31 00:16:00|415.42|411.42|415.09|411.09|415.46|411.46|415.09|411.09|22
1612052170000|2021-01-31 00:16:10|415.1|411.1|415.07|411.07|415.14|411.14|415.06|411.06|14
1612052180000|2021-01-31 00:16:20|415.06|411.06|415.07|411.07|415.08|411.08|415.04|411.04|16
1612052190000|2021-01-31 00:16:30|415.06|411.06|415.03|411.03|415.06|411.06|415.02|411.02|11
1612052200000|2021-01-31 00:16:40|414.98|410.98|415.02|411.02|415.02|411.02|414.9|410.9|14
1612052210000|2021-01-31 00:16:50|415|411|414.83|410.83|415|411|414.81|410.81|20
1612052220000|2021-01-31 00:17:00|414.84|410.84|414.45|410.45|414.84|410.84|414.45|410.45|20
1612052230000|2021-01-31 00:17:10|414.43|410.43|414.37|410.37|414.49|410.49|414.37|410.37|18
1612052240000|2021-01-31 00:17:20|414.38|410.38|414.2|410.2|414.38|410.38|414.2|410.2|13
1612052250000|2021-01-31 00:17:30|414.19|410.19|414.34|410.34|414.47|410.47|414.19|410.19|16
1612052260000|2021-01-31 00:17:40|414.33|410.33|414.34|410.34|414.34|410.34|414.32|410.32|6
1612052270000|2021-01-31 00:17:50|414.35|410.35|414.25|410.25|414.38|410.38|414.17|410.17|18
1612052280000|2021-01-31 00:18:00|414.23|410.23|414.04|410.04|414.25|410.25|414.02|410.02|20
1612052290000|2021-01-31 00:18:10|414.08|410.08|414.08|410.08|414.1|410.1|414.07|410.07|13
1612052300000|2021-01-31 00:18:20|414.1|410.1|414.08|410.08|414.1|410.1|414.07|410.07|18
1612052310000|2021-01-31 00:18:30|414.1|410.1|414.41|410.41|414.41|410.41|414.08|410.08|28
1612052320000|2021-01-31 00:18:40|414.4|410.4|414.37|410.37|414.46|410.46|414.37|410.37|22
1612052330000|2021-01-31 00:18:50|414.36|410.36|414.1|410.1|414.36|410.36|414.04|410.04|19
1612052340000|2021-01-31 00:19:00|414.09|410.09|413.94|409.94|414.09|410.09|413.94|409.94|10
1612052350000|2021-01-31 00:19:10|413.96|409.96|413.76|409.76|413.96|409.96|413.75|409.75|13
1612052360000|2021-01-31 00:19:20|413.77|409.77|413.93|409.93|413.93|409.93|413.73|409.73|16
1612052370000|2021-01-31 00:19:30|413.94|409.94|413.97|409.97|413.97|409.97|413.92|409.92|25
1612052380000|2021-01-31 00:19:40|413.96|409.96|414.06|410.06|414.19|410.19|413.93|409.93|24
1612052390000|2021-01-31 00:19:50|414.05|410.05|414.13|410.13|414.13|410.13|414.04|410.04|15
1612052400000|2021-01-31 00:20:00|414.11|410.11|414.14|410.14|414.15|410.15|414.07|410.07|24
1612052410000|2021-01-31 00:20:10|414.12|410.12|414.07|410.07|414.12|410.12|414.05|410.05|6
1612052420000|2021-01-31 00:20:20|414.04|410.04|414.09|410.09|414.1|410.1|414.03|410.03|17
1612052430000|2021-01-31 00:20:30|414.1|410.1|414.21|410.21|414.21|410.21|414.1|410.1|6
1612052440000|2021-01-31 00:20:40|414.23|410.23|414.41|410.41|414.42|410.42|414.22|410.22|21
1612052450000|2021-01-31 00:20:50|414.42|410.42|414.42|410.42|414.45|410.45|414.41|410.41|14
1612052460000|2021-01-31 00:21:00|414.41|410.41|414.49|410.49|414.5|410.5|414.41|410.41|19
1612052470000|2021-01-31 00:21:10|414.47|410.47|414.49|410.49|414.5|410.5|414.47|410.47|17
1612052480000|2021-01-31 00:21:20|414.5|410.5|414.51|410.51|414.51|410.51|414.49|410.49|5
1612052490000|2021-01-31 00:21:30|414.52|410.52|414.7|410.7|414.7|410.7|414.52|410.52|14
1612052500000|2021-01-31 00:21:40|414.69|410.69|414.57|410.57|414.69|410.69|414.56|410.56|26
1612052510000|2021-01-31 00:21:50|414.56|410.56|414.41|410.41|414.62|410.62|414.41|410.41|22
1612052520000|2021-01-31 00:22:00|414.4|410.4|414.12|410.12|414.4|410.4|414.12|410.12|27
1612052530000|2021-01-31 00:22:10|414.14|410.14|414.19|410.19|414.19|410.19|414.08|410.08|24
1612052540000|2021-01-31 00:22:20|414.18|410.18|414.2|410.2|414.21|410.21|414.09|410.09|19
1612052550000|2021-01-31 00:22:30|414.21|410.21|414.27|410.27|414.28|410.28|414.21|410.21|16
1612052560000|2021-01-31 00:22:40|414.28|410.28|414.42|410.42|414.42|410.42|414.28|410.28|22
1612052570000|2021-01-31 00:22:50|414.4|410.4|414.41|410.41|414.42|410.42|414.38|410.38|15
1612052580000|2021-01-31 00:23:00|414.4|410.4|414.08|410.08|414.42|410.42|414.07|410.07|24
1612052590000|2021-01-31 00:23:10|414.1|410.1|414.09|410.09|414.11|410.11|414.07|410.07|24
1612052600000|2021-01-31 00:23:20|414.08|410.08|413.86|409.86|414.08|410.08|413.85|409.85|20
1612052610000|2021-01-31 00:23:30|413.88|409.88|413.78|409.78|413.88|409.88|413.77|409.77|19
1612052620000|2021-01-31 00:23:40|413.77|409.77|413.94|409.94|413.97|409.97|413.77|409.77|20
1612052630000|2021-01-31 00:23:50|413.95|409.95|414.01|410.01|414.04|410.04|413.92|409.92|28
1612052640000|2021-01-31 00:24:00|413.94|409.94|413.84|409.84|413.94|409.94|413.83|409.83|20
1612052650000|2021-01-31 00:24:10|413.85|409.85|413.85|409.85|413.88|409.88|413.84|409.84|25
1612052660000|2021-01-31 00:24:20|413.87|409.87|413.88|409.88|413.89|409.89|413.84|409.84|17
1612052670000|2021-01-31 00:24:30|413.89|409.89|413.97|409.97|413.98|409.98|413.89|409.89|12
1612052680000|2021-01-31 00:24:40|413.96|409.96|413.92|409.92|413.98|409.98|413.92|409.92|12
1612052690000|2021-01-31 00:24:50|413.93|409.93|413.98|409.98|413.98|409.98|413.91|409.91|18
1612052700000|2021-01-31 00:25:00|413.97|409.97|413.91|409.91|413.98|409.98|413.77|409.77|22
1612052710000|2021-01-31 00:25:10|413.9|409.9|413.81|409.81|413.91|409.91|413.79|409.79|22
1612052720000|2021-01-31 00:25:20|413.8|409.8|413.8|409.8|413.82|409.82|413.78|409.78|19
1612052730000|2021-01-31 00:25:30|413.73|409.73|413.73|409.73|413.75|409.75|413.73|409.73|7
1612052740000|2021-01-31 00:25:40|413.72|409.72|413.69|409.69|413.72|409.72|413.66|409.66|21
1612052750000|2021-01-31 00:25:50|413.67|409.67|413.73|409.73|413.73|409.73|413.65|409.65|26
1612052760000|2021-01-31 00:26:00|413.74|409.74|413.82|409.82|413.82|409.82|413.74|409.74|20
1612052770000|2021-01-31 00:26:10|413.81|409.81|413.82|409.82|413.86|409.86|413.8|409.8|24
1612052780000|2021-01-31 00:26:20|413.81|409.81|413.78|409.78|413.84|409.84|413.78|409.78|19
1612052790000|2021-01-31 00:26:30|413.79|409.79|413.71|409.71|413.79|409.79|413.7|409.7|17
1612052800000|2021-01-31 00:26:40|413.73|409.73|413.63|409.63|413.75|409.75|413.63|409.63|20
1612052810000|2021-01-31 00:26:50|413.62|409.62|413.54|409.54|413.64|409.64|413.53|409.53|21
1612052820000|2021-01-31 00:27:00|413.51|409.51|413.44|409.44|413.54|409.54|413.42|409.42|21
1612052830000|2021-01-31 00:27:10|413.45|409.45|413.54|409.54|413.54|409.54|413.44|409.44|20
1612052840000|2021-01-31 00:27:20|413.56|409.56|413.63|409.63|413.64|409.64|413.52|409.52|25
1612052850000|2021-01-31 00:27:30|413.62|409.62|413.56|409.56|413.65|409.65|413.54|409.54|22
1612052860000|2021-01-31 00:27:40|413.55|409.55|413.55|409.55|413.59|409.59|413.53|409.53|20
1612052870000|2021-01-31 00:27:50|413.57|409.57|413.48|409.48|413.57|409.57|413.48|409.48|14
1612052880000|2021-01-31 00:28:00|413.47|409.47|413.55|409.55|413.55|409.55|413.47|409.47|15
1612052890000|2021-01-31 00:28:10|413.56|409.56|413.61|409.61|413.62|409.62|413.54|409.54|23
1612052900000|2021-01-31 00:28:20|413.62|409.62|413.53|409.53|413.62|409.62|413.53|409.53|22
1612052910000|2021-01-31 00:28:30|413.51|409.51|413.57|409.57|413.57|409.57|413.51|409.51|16
1612052920000|2021-01-31 00:28:40|413.53|409.53|413.58|409.58|413.61|409.61|413.53|409.53|13
1612052930000|2021-01-31 00:28:50|413.57|409.57|413.53|409.53|413.58|409.58|413.52|409.52|21
1612052940000|2021-01-31 00:29:00|413.54|409.54|413.39|409.39|413.56|409.56|413.38|409.38|20
1612052950000|2021-01-31 00:29:10|413.34|409.34|413.16|409.16|413.35|409.35|413.16|409.16|25
1612052960000|2021-01-31 00:29:20|413.13|409.13|413.09|409.09|413.14|409.14|413.07|409.07|11
1612052970000|2021-01-31 00:29:30|413.1|409.1|413.2|409.2|413.2|409.2|413.09|409.09|19
1612052980000|2021-01-31 00:29:40|413.21|409.21|413.33|409.33|413.33|409.33|413.2|409.2|21
1612052990000|2021-01-31 00:29:50|413.36|409.36|413.35|409.35|413.38|409.38|413.28|409.28|24
1612053000000|2021-01-31 00:30:00|413.34|409.34|413.43|409.43|413.44|409.44|413.34|409.34|19
1612053010000|2021-01-31 00:30:10|413.5|409.5|413.39|409.39|413.5|409.5|413.36|409.36|23
1612053020000|2021-01-31 00:30:20|413.38|409.38|413.45|409.45|413.46|409.46|413.38|409.38|22
1612053030000|2021-01-31 00:30:30|413.46|409.46|413.39|409.39|413.46|409.46|413.35|409.35|25
1612053040000|2021-01-31 00:30:40|413.4|409.4|413.39|409.39|413.41|409.41|413.37|409.37|12
1612053050000|2021-01-31 00:30:50|413.4|409.4|413.51|409.51|413.51|409.51|413.38|409.38|24
1612053060000|2021-01-31 00:31:00|413.5|409.5|413.68|409.68|413.7|409.7|413.5|409.5|22
1612053070000|2021-01-31 00:31:10|413.69|409.69|413.66|409.66|413.71|409.71|413.66|409.66|19
1612053080000|2021-01-31 00:31:20|413.65|409.65|413.67|409.67|413.7|409.7|413.54|409.54|24
1612053090000|2021-01-31 00:31:30|413.68|409.68|413.65|409.65|413.72|409.72|413.65|409.65|18
1612053100000|2021-01-31 00:31:40|413.64|409.64|413.53|409.53|413.67|409.67|413.5|409.5|17
1612053110000|2021-01-31 00:31:50|413.54|409.54|413.58|409.58|413.6|409.6|413.53|409.53|18
1612053120000|2021-01-31 00:32:00|413.56|409.56|413.68|409.68|413.68|409.68|413.55|409.55|20
1612053130000|2021-01-31 00:32:10|413.69|409.69|413.73|409.73|413.76|409.76|413.66|409.66|24
1612053140000|2021-01-31 00:32:20|413.72|409.72|413.63|409.63|413.74|409.74|413.63|409.63|21
1612053150000|2021-01-31 00:32:30|413.62|409.62|413.72|409.72|413.72|409.72|413.61|409.61|18
1612053160000|2021-01-31 00:32:40|413.71|409.71|413.68|409.68|413.71|409.71|413.68|409.68|18
1612053170000|2021-01-31 00:32:50|413.69|409.69|413.77|409.77|413.9|409.9|413.67|409.67|15
1612053180000|2021-01-31 00:33:00|413.76|409.76|413.75|409.75|413.77|409.77|413.75|409.75|8
1612053190000|2021-01-31 00:33:10|413.73|409.73|413.72|409.72|413.73|409.73|413.66|409.66|23
1612053200000|2021-01-31 00:33:20|413.71|409.71|413.71|409.71|413.73|409.73|413.68|409.68|16
1612053210000|2021-01-31 00:33:30|413.7|409.7|413.76|409.76|413.77|409.77|413.69|409.69|12
1612053220000|2021-01-31 00:33:40|413.77|409.77|413.85|409.85|413.94|409.94|413.77|409.77|22
1612053230000|2021-01-31 00:33:50|413.83|409.83|413.64|409.64|413.84|409.84|413.59|409.59|20
1612053240000|2021-01-31 00:34:00|413.65|409.65|413.64|409.64|413.68|409.68|413.61|409.61|23
1612053250000|2021-01-31 00:34:10|413.63|409.63|413.65|409.65|413.67|409.67|413.63|409.63|11
1612053260000|2021-01-31 00:34:20|413.66|409.66|413.51|409.51|413.68|409.68|413.5|409.5|18
1612053270000|2021-01-31 00:34:30|413.5|409.5|413.52|409.52|413.54|409.54|413.5|409.5|8
1612053280000|2021-01-31 00:34:40|413.51|409.51|413.43|409.43|413.52|409.52|413.43|409.43|16
1612053290000|2021-01-31 00:34:50|413.42|409.42|413.41|409.41|413.44|409.44|413.39|409.39|19
1612053300000|2021-01-31 00:35:00|413.4|409.4|413.34|409.34|413.41|409.41|413.33|409.33|17
1612053310000|2021-01-31 00:35:10|413.33|409.33|413.32|409.32|413.35|409.35|413.31|409.31|9
1612053320000|2021-01-31 00:35:20|413.33|409.33|413.18|409.18|413.33|409.33|413.18|409.18|10
1612053340000|2021-01-31 00:35:40|413.19|409.19|413.18|409.18|413.19|409.19|413.17|409.17|14
1612053350000|2021-01-31 00:35:50|413.13|409.13|413.22|409.22|413.27|409.27|413.13|409.13|20
1612053360000|2021-01-31 00:36:00|413.21|409.21|413.32|409.32|413.35|409.35|413.21|409.21|16
1612053370000|2021-01-31 00:36:10|413.33|409.33|413.39|409.39|413.4|409.4|413.32|409.32|18
1612053380000|2021-01-31 00:36:20|413.4|409.4|413.45|409.45|413.46|409.46|413.39|409.39|18
1612053390000|2021-01-31 00:36:30|413.46|409.46|413.39|409.39|413.46|409.46|413.39|409.39|11
1612053400000|2021-01-31 00:36:40|413.4|409.4|413.42|409.42|413.44|409.44|413.38|409.38|14
1612053410000|2021-01-31 00:36:50|413.4|409.4|413.41|409.41|413.41|409.41|413.27|409.27|22
1612053420000|2021-01-31 00:37:00|413.43|409.43|413.56|409.56|413.57|409.57|413.43|409.43|23
1612053430000|2021-01-31 00:37:10|413.59|409.59|413.61|409.61|413.61|409.61|413.59|409.59|15
1612053440000|2021-01-31 00:37:20|413.6|409.6|413.59|409.59|413.61|409.61|413.59|409.59|14
1612053450000|2021-01-31 00:37:30|413.6|409.6|413.66|409.66|413.66|409.66|413.59|409.59|16
1612053460000|2021-01-31 00:37:40|413.68|409.68|413.76|409.76|413.76|409.76|413.66|409.66|20
1612053470000|2021-01-31 00:37:50|413.75|409.75|413.7|409.7|413.78|409.78|413.7|409.7|14
1612053480000|2021-01-31 00:38:00|413.71|409.71|413.73|409.73|413.73|409.73|413.7|409.7|18
1612053490000|2021-01-31 00:38:10|413.72|409.72|413.65|409.65|413.72|409.72|413.62|409.62|26
1612053500000|2021-01-31 00:38:20|413.64|409.64|413.64|409.64|413.65|409.65|413.62|409.62|16
1612053510000|2021-01-31 00:38:30|413.63|409.63|413.44|409.44|413.63|409.63|413.44|409.44|21
1612053520000|2021-01-31 00:38:40|413.45|409.45|413.39|409.39|413.45|409.45|413.38|409.38|15
1612053530000|2021-01-31 00:38:50|413.41|409.41|413.24|409.24|413.41|409.41|413.21|409.21|19
1612053540000|2021-01-31 00:39:00|413.25|409.25|413|409|413.26|409.26|412.93|408.93|22
1612053550000|2021-01-31 00:39:10|413.01|409.01|413.05|409.05|413.05|409.05|413.01|409.01|12
1612053560000|2021-01-31 00:39:20|413.04|409.04|413.01|409.01|413.05|409.05|413|409|8
1612053570000|2021-01-31 00:39:30|413.03|409.03|412.86|408.86|413.03|409.03|412.86|408.86|13
1612053580000|2021-01-31 00:39:40|412.85|408.85|412.53|408.53|412.85|408.85|412.53|408.53|24
1612053590000|2021-01-31 00:39:50|412.52|408.52|412.39|408.39|412.52|408.52|412.39|408.39|23
1612053600000|2021-01-31 00:40:00|412.41|408.41|412.56|408.56|412.67|408.67|412.39|408.39|19
1612053610000|2021-01-31 00:40:10|412.58|408.58|412.66|408.66|412.72|408.72|412.57|408.57|21
1612053620000|2021-01-31 00:40:20|412.67|408.67|412.65|408.65|412.74|408.74|412.65|408.65|28
1612053630000|2021-01-31 00:40:30|412.69|408.69|412.65|408.65|412.77|408.77|412.65|408.65|28
1612053640000|2021-01-31 00:40:40|412.64|408.64|412.63|408.63|412.77|408.77|412.63|408.63|24
1612053650000|2021-01-31 00:40:50|412.57|408.57|412.48|408.48|412.58|408.58|412.48|408.48|20
1612053660000|2021-01-31 00:41:00|412.49|408.49|412.34|408.34|412.49|408.49|412.34|408.34|21
1612053670000|2021-01-31 00:41:10|412.35|408.35|412.37|408.37|412.37|408.37|412.17|408.17|15
1612053680000|2021-01-31 00:41:20|412.36|408.36|412.1|408.1|412.36|408.36|412.09|408.09|15
1612053690000|2021-01-31 00:41:30|412.09|408.09|412.02|408.02|412.11|408.11|412.01|408.01|21
1612053700000|2021-01-31 00:41:40|412.01|408.01|411.99|407.99|412.1|408.1|411.98|407.98|22
1612053710000|2021-01-31 00:41:50|412|408|411.98|407.98|412.05|408.05|411.97|407.97|23
1612053720000|2021-01-31 00:42:00|411.99|407.99|412.18|408.18|412.2|408.2|411.96|407.96|20
1612053730000|2021-01-31 00:42:10|412.19|408.19|412.18|408.18|412.22|408.22|412.18|408.18|21
1612053740000|2021-01-31 00:42:20|412.19|408.19|412.19|408.19|412.21|408.21|412.18|408.18|13
1612053750000|2021-01-31 00:42:30|412.18|408.18|412.14|408.14|412.2|408.2|412.13|408.13|16
1612053760000|2021-01-31 00:42:40|412.15|408.15|412.15|408.15|412.22|408.22|412.15|408.15|12
1612053770000|2021-01-31 00:42:50|412.16|408.16|412.2|408.2|412.21|408.21|412.16|408.16|16
1612053780000|2021-01-31 00:43:00|412.21|408.21|412.6|408.6|412.64|408.64|412.21|408.21|23
1612053790000|2021-01-31 00:43:10|412.59|408.59|412.75|408.75|412.77|408.77|412.56|408.56|25
1612053800000|2021-01-31 00:43:20|412.77|408.77|413.07|409.07|413.08|409.08|412.77|408.77|22
1612053810000|2021-01-31 00:43:30|413.06|409.06|412.98|408.98|413.07|409.07|412.93|408.93|19
1612053820000|2021-01-31 00:43:40|412.97|408.97|412.75|408.75|412.98|408.98|412.73|408.73|16
1612053830000|2021-01-31 00:43:50|412.74|408.74|412.82|408.82|412.96|408.96|412.59|408.59|23
1612053840000|2021-01-31 00:44:00|412.81|408.81|412.84|408.84|412.85|408.85|412.81|408.81|12
1612053850000|2021-01-31 00:44:10|412.85|408.85|412.81|408.81|412.85|408.85|412.81|408.81|19
1612053860000|2021-01-31 00:44:20|412.8|408.8|412.89|408.89|412.94|408.94|412.8|408.8|24
1612053870000|2021-01-31 00:44:30|412.9|408.9|412.93|408.93|412.93|408.93|412.89|408.89|17
1612053880000|2021-01-31 00:44:40|412.94|408.94|412.91|408.91|412.94|408.94|412.9|408.9|17
1612053890000|2021-01-31 00:44:50|412.9|408.9|412.7|408.7|412.9|408.9|412.68|408.68|23
1612053900000|2021-01-31 00:45:00|412.68|408.68|412.72|408.72|412.73|408.73|412.66|408.66|23
1612053910000|2021-01-31 00:45:10|412.74|408.74|412.82|408.82|412.83|408.83|412.74|408.74|18
1612053920000|2021-01-31 00:45:20|412.81|408.81|412.72|408.72|412.81|408.81|412.7|408.7|18
1612053930000|2021-01-31 00:45:30|412.76|408.76|412.77|408.77|412.79|408.79|412.72|408.72|18
1612053940000|2021-01-31 00:45:40|412.79|408.79|412.8|408.8|412.81|408.81|412.74|408.74|13
1612053950000|2021-01-31 00:45:50|412.79|408.79|412.8|408.8|412.81|408.81|412.78|408.78|8
1612053960000|2021-01-31 00:46:00|412.82|408.82|412.87|408.87|412.95|408.95|412.82|408.82|20
1612053970000|2021-01-31 00:46:10|412.88|408.88|412.85|408.85|412.88|408.88|412.83|408.83|14
1612053980000|2021-01-31 00:46:20|412.86|408.86|412.78|408.78|412.88|408.88|412.73|408.73|12
1612053990000|2021-01-31 00:46:30|412.75|408.75|412.45|408.45|412.78|408.78|412.45|408.45|15
1612054000000|2021-01-31 00:46:40|412.44|408.44|412.33|408.33|412.46|408.46|412.33|408.33|20
1612054010000|2021-01-31 00:46:50|412.32|408.32|412.3|408.3|412.34|408.34|412.3|408.3|16
1612054020000|2021-01-31 00:47:00|412.28|408.28|412.31|408.31|412.31|408.31|412.19|408.19|22
1612054030000|2021-01-31 00:47:10|412.32|408.32|412.33|408.33|412.33|408.33|412.27|408.27|24
1612054040000|2021-01-31 00:47:20|412.32|408.32|412.41|408.41|412.41|408.41|412.32|408.32|17
1612054050000|2021-01-31 00:47:30|412.4|408.4|412.45|408.45|412.49|408.49|412.4|408.4|18
1612054060000|2021-01-31 00:47:40|412.44|408.44|412.52|408.52|412.53|408.53|412.44|408.44|12
1612054070000|2021-01-31 00:47:50|412.51|408.51|412.56|408.56|412.6|408.6|412.48|408.48|23
1612054080000|2021-01-31 00:48:00|412.58|408.58|412.68|408.68|412.69|408.69|412.58|408.58|22
1612054090000|2021-01-31 00:48:10|412.67|408.67|412.78|408.78|412.78|408.78|412.67|408.67|12
1612054100000|2021-01-31 00:48:20|412.77|408.77|412.76|408.76|412.78|408.78|412.75|408.75|11
1612054110000|2021-01-31 00:48:30|412.78|408.78|412.89|408.89|412.89|408.89|412.78|408.78|19
1612054120000|2021-01-31 00:48:40|412.88|408.88|412.83|408.83|412.88|408.88|412.83|408.83|10
1612054130000|2021-01-31 00:48:50|412.84|408.84|412.7|408.7|412.84|408.84|412.7|408.7|14
1612054140000|2021-01-31 00:49:00|412.71|408.71|412.73|408.73|412.77|408.77|412.71|408.71|20
1612054150000|2021-01-31 00:49:10|412.76|408.76|412.83|408.83|412.86|408.86|412.75|408.75|11
1612054160000|2021-01-31 00:49:20|412.84|408.84|412.91|408.91|412.91|408.91|412.81|408.81|17
1612054170000|2021-01-31 00:49:30|412.9|408.9|412.86|408.86|412.91|408.91|412.86|408.86|8
1612054180000|2021-01-31 00:49:40|412.87|408.87|412.79|408.79|412.87|408.87|412.77|408.77|20
1612054190000|2021-01-31 00:49:50|412.74|408.74|412.6|408.6|412.77|408.77|412.6|408.6|15
1612054200000|2021-01-31 00:50:00|412.58|408.58|412.68|408.68|412.69|408.69|412.56|408.56|16
1612054210000|2021-01-31 00:50:10|412.71|408.71|412.67|408.67|412.73|408.73|412.63|408.63|18
1612054220000|2021-01-31 00:50:20|412.69|408.69|412.74|408.74|412.74|408.74|412.69|408.69|11
1612054230000|2021-01-31 00:50:30|412.75|408.75|412.87|408.87|412.88|408.88|412.74|408.74|19
1612054240000|2021-01-31 00:50:40|412.86|408.86|412.87|408.87|412.88|408.88|412.82|408.82|14
1612054250000|2021-01-31 00:50:50|412.88|408.88|412.78|408.78|412.88|408.88|412.78|408.78|17
1612054260000|2021-01-31 00:51:00|412.79|408.79|412.67|408.67|412.79|408.79|412.63|408.63|18
1612054270000|2021-01-31 00:51:10|412.68|408.68|412.74|408.74|412.75|408.75|412.65|408.65|16
1612054280000|2021-01-31 00:51:20|412.7|408.7|412.69|408.69|412.74|408.74|412.69|408.69|12
1612054290000|2021-01-31 00:51:30|412.7|408.7|412.83|408.83|412.83|408.83|412.63|408.63|16
1612054300000|2021-01-31 00:51:40|412.84|408.84|412.92|408.92|412.94|408.94|412.84|408.84|18
1612054310000|2021-01-31 00:51:50|412.93|408.93|412.93|408.93|412.98|408.98|412.92|408.92|10
1612054320000|2021-01-31 00:52:00|412.94|408.94|412.9|408.9|412.94|408.94|412.9|408.9|15
1612054330000|2021-01-31 00:52:10|412.88|408.88|412.68|408.68|412.89|408.89|412.67|408.67|15
1612054340000|2021-01-31 00:52:20|412.69|408.69|412.72|408.72|412.72|408.72|412.68|408.68|10
1612054350000|2021-01-31 00:52:30|412.71|408.71|412.86|408.86|412.86|408.86|412.71|408.71|21
1612054360000|2021-01-31 00:52:40|412.87|408.87|412.9|408.9|412.96|408.96|412.87|408.87|21
1612054370000|2021-01-31 00:52:50|412.89|408.89|412.82|408.82|412.9|408.9|412.8|408.8|21
1612054380000|2021-01-31 00:53:00|412.84|408.84|412.91|408.91|412.92|408.92|412.84|408.84|18
1612054390000|2021-01-31 00:53:10|412.92|408.92|412.92|408.92|412.92|408.92|412.92|408.92|1
1612054400000|2021-01-31 00:53:20|412.98|408.98|413.22|409.22|413.22|409.22|412.98|408.98|15
1612054410000|2021-01-31 00:53:30|413.21|409.21|413.19|409.19|413.22|409.22|413.19|409.19|4
1612054420000|2021-01-31 00:53:40|413.18|409.18|413.13|409.13|413.18|409.18|413.13|409.13|4
1612054430000|2021-01-31 00:53:50|413.12|409.12|412.9|408.9|413.13|409.13|412.89|408.89|19
1612054440000|2021-01-31 00:54:00|412.91|408.91|412.79|408.79|412.91|408.91|412.79|408.79|17
1612054450000|2021-01-31 00:54:10|412.77|408.77|412.8|408.8|412.84|408.84|412.77|408.77|17
1612054460000|2021-01-31 00:54:20|412.82|408.82|412.75|408.75|412.82|408.82|412.74|408.74|19
1612054470000|2021-01-31 00:54:30|412.76|408.76|412.7|408.7|412.76|408.76|412.67|408.67|17
1612054480000|2021-01-31 00:54:40|412.73|408.73|412.61|408.61|412.73|408.73|412.56|408.56|21
1612054490000|2021-01-31 00:54:50|412.62|408.62|412.66|408.66|412.68|408.68|412.61|408.61|14
1612054500000|2021-01-31 00:55:00|412.61|408.61|412.43|408.43|412.61|408.61|412.43|408.43|15
1612054510000|2021-01-31 00:55:10|412.36|408.36|412.47|408.47|412.47|408.47|412.34|408.34|19
1612054520000|2021-01-31 00:55:20|412.48|408.48|412.58|408.58|412.61|408.61|412.47|408.47|20
1612054530000|2021-01-31 00:55:30|412.6|408.6|412.58|408.58|412.6|408.6|412.57|408.57|16
1612054540000|2021-01-31 00:55:40|412.61|408.61|412.9|408.9|412.92|408.92|412.61|408.61|16
1612054550000|2021-01-31 00:55:50|412.92|408.92|412.87|408.87|412.95|408.95|412.85|408.85|13
1612054560000|2021-01-31 00:56:00|412.86|408.86|412.78|408.78|412.86|408.86|412.78|408.78|9
1612054570000|2021-01-31 00:56:10|412.79|408.79|412.84|408.84|412.86|408.86|412.79|408.79|13
1612054580000|2021-01-31 00:56:20|412.85|408.85|412.65|408.65|412.87|408.87|412.65|408.65|23
1612054590000|2021-01-31 00:56:30|412.66|408.66|412.61|408.61|412.67|408.67|412.6|408.6|12
1612054600000|2021-01-31 00:56:40|412.63|408.63|412.79|408.79|412.82|408.82|412.62|408.62|19
1612054610000|2021-01-31 00:56:50|412.78|408.78|412.78|408.78|412.79|408.79|412.78|408.78|5
1612054620000|2021-01-31 00:57:00|412.79|408.79|412.79|408.79|412.81|408.81|412.78|408.78|11
1612054630000|2021-01-31 00:57:10|412.8|408.8|412.78|408.78|412.82|408.82|412.77|408.77|19
1612054640000|2021-01-31 00:57:20|412.77|408.77|412.9|408.9|412.9|408.9|412.73|408.73|21
1612054650000|2021-01-31 00:57:30|412.93|408.93|413.05|409.05|413.08|409.08|412.83|408.83|27
1612054660000|2021-01-31 00:57:40|413.2|409.2|413.05|409.05|413.2|409.2|413.05|409.05|24
1612054670000|2021-01-31 00:57:50|413.06|409.06|413.1|409.1|413.14|409.14|413.06|409.06|21
1612054680000|2021-01-31 00:58:00|413.11|409.11|413.11|409.11|413.13|409.13|413.1|409.1|8
1612054690000|2021-01-31 00:58:10|413.1|409.1|413.09|409.09|413.11|409.11|413.07|409.07|10
1612054700000|2021-01-31 00:58:20|413.11|409.11|413.24|409.24|413.26|409.26|413.11|409.11|15
1612054710000|2021-01-31 00:58:30|413.22|409.22|413.25|409.25|413.31|409.31|413.18|409.18|18
1612054720000|2021-01-31 00:58:40|413.09|409.09|413.16|409.16|413.22|409.22|413.09|409.09|13
1612054730000|2021-01-31 00:58:50|413.15|409.15|413.13|409.13|413.16|409.16|413.13|409.13|12
1612054740000|2021-01-31 00:59:00|413.12|409.12|413.08|409.08|413.14|409.14|413.07|409.07|17
1612054750000|2021-01-31 00:59:10|413.07|409.07|413.18|409.18|413.19|409.19|413.07|409.07|11
1612054760000|2021-01-31 00:59:20|413.19|409.19|413.07|409.07|413.19|409.19|413.07|409.07|23
1612054770000|2021-01-31 00:59:30|413.06|409.06|413.02|409.02|413.08|409.08|413.02|409.02|15
1612054780000|2021-01-31 00:59:40|413.01|409.01|413.1|409.1|413.18|409.18|413.01|409.01|18
1612054790000|2021-01-31 00:59:50|413.08|409.08|413.09|409.09|413.13|409.13|413.07|409.07|18
1612054800000|2021-01-31 01:00:00|413.1|409.1|413.18|409.18|413.19|409.19|413.1|409.1|22
1612054810000|2021-01-31 01:00:10|413.17|409.17|413.17|409.17|413.19|409.19|413.17|409.17|8
1612054820000|2021-01-31 01:00:20|413.2|409.2|413.21|409.21|413.22|409.22|413.2|409.2|10
1612054830000|2021-01-31 01:00:30|413.2|409.2|413.15|409.15|413.21|409.21|413.15|409.15|12
1612054840000|2021-01-31 01:00:40|413.14|409.14|413.15|409.15|413.15|409.15|413.14|409.14|2
1612054850000|2021-01-31 01:00:50|413.17|409.17|413.14|409.14|413.17|409.17|413.14|409.14|2
1612054860000|2021-01-31 01:01:00|413.15|409.15|413.37|409.37|413.37|409.37|413.15|409.15|12
1612054870000|2021-01-31 01:01:10|413.38|409.38|413.41|409.41|413.43|409.43|413.37|409.37|15
1612054880000|2021-01-31 01:01:20|413.43|409.43|413.34|409.34|413.48|409.48|413.34|409.34|26
1612054890000|2021-01-31 01:01:30|413.35|409.35|413.25|409.25|413.45|409.45|413.24|409.24|19
1612054900000|2021-01-31 01:01:40|413.23|409.23|413.29|409.29|413.37|409.37|413.23|409.23|24
1612054910000|2021-01-31 01:01:50|413.3|409.3|413.11|409.11|413.31|409.31|413.11|409.11|22
1612054920000|2021-01-31 01:02:00|413.14|409.14|413.25|409.25|413.25|409.25|413.14|409.14|23
1612054930000|2021-01-31 01:02:10|413.28|409.28|413.25|409.25|413.29|409.29|413.23|409.23|23
1612054940000|2021-01-31 01:02:20|413.24|409.24|413.26|409.26|413.27|409.27|413.23|409.23|14
1612054950000|2021-01-31 01:02:30|413.25|409.25|413.32|409.32|413.32|409.32|413.24|409.24|22
1612054960000|2021-01-31 01:02:40|413.31|409.31|413.34|409.34|413.36|409.36|413.28|409.28|27
1612054970000|2021-01-31 01:02:50|413.33|409.33|413.28|409.28|413.34|409.34|413.28|409.28|16
1612054980000|2021-01-31 01:03:00|413.26|409.26|413.24|409.24|413.3|409.3|413.22|409.22|19
1612054990000|2021-01-31 01:03:10|413.23|409.23|413.48|409.48|413.48|409.48|413.23|409.23|17
1612055000000|2021-01-31 01:03:20|413.47|409.47|413.49|409.49|413.5|409.5|413.45|409.45|7
1612055010000|2021-01-31 01:03:30|413.48|409.48|413.49|409.49|413.49|409.49|413.48|409.48|6
1612055020000|2021-01-31 01:03:40|413.48|409.48|413.37|409.37|413.49|409.49|413.33|409.33|18
1612055030000|2021-01-31 01:03:50|413.36|409.36|413.4|409.4|413.41|409.41|413.34|409.34|11
1612055040000|2021-01-31 01:04:00|413.41|409.41|413.41|409.41|413.46|409.46|413.38|409.38|12
1612055050000|2021-01-31 01:04:10|413.43|409.43|413.55|409.55|413.58|409.58|413.42|409.42|25
1612055060000|2021-01-31 01:04:20|413.56|409.56|413.56|409.56|413.59|409.59|413.55|409.55|25
1612055070000|2021-01-31 01:04:30|413.57|409.57|413.58|409.58|413.61|409.61|413.53|409.53|25
1612055080000|2021-01-31 01:04:40|413.59|409.59|413.55|409.55|413.59|409.59|413.55|409.55|25
1612055090000|2021-01-31 01:04:50|413.56|409.56|413.56|409.56|413.59|409.59|413.54|409.54|14
1612055100000|2021-01-31 01:05:00|413.57|409.57|413.66|409.66|413.66|409.66|413.56|409.56|21
1612055110000|2021-01-31 01:05:10|413.65|409.65|413.7|409.7|413.73|409.73|413.64|409.64|22
1612055120000|2021-01-31 01:05:20|413.72|409.72|413.6|409.6|413.72|409.72|413.43|409.43|20
1612055130000|2021-01-31 01:05:30|413.61|409.61|413.61|409.61|413.62|409.62|413.58|409.58|21
1612055140000|2021-01-31 01:05:40|413.6|409.6|413.65|409.65|413.66|409.66|413.55|409.55|23
1612055150000|2021-01-31 01:05:50|413.64|409.64|413.79|409.79|413.79|409.79|413.63|409.63|22
1612055160000|2021-01-31 01:06:00|413.8|409.8|413.81|409.81|413.82|409.82|413.78|409.78|10
1612055170000|2021-01-31 01:06:10|413.82|409.82|413.85|409.85|413.85|409.85|413.8|409.8|16
1612055180000|2021-01-31 01:06:20|413.84|409.84|414.08|410.08|414.09|410.09|413.84|409.84|20
1612055190000|2021-01-31 01:06:30|414.09|410.09|414.2|410.2|414.24|410.24|414.06|410.06|21
1612055200000|2021-01-31 01:06:40|414.19|410.19|414.17|410.17|414.23|410.23|414.14|410.14|23
1612055210000|2021-01-31 01:06:50|414.16|410.16|414.31|410.31|414.31|410.31|414.15|410.15|24
1612055220000|2021-01-31 01:07:00|414.32|410.32|414.82|410.82|414.83|410.83|414.31|410.31|23
1612055230000|2021-01-31 01:07:10|414.83|410.83|414.63|410.63|414.84|410.84|414.63|410.63|20
1612055240000|2021-01-31 01:07:20|414.62|410.62|414.56|410.56|414.63|410.63|414.54|410.54|14
1612055250000|2021-01-31 01:07:30|414.57|410.57|414.56|410.56|414.57|410.57|414.54|410.54|15
1612055260000|2021-01-31 01:07:40|414.55|410.55|414.43|410.43|414.55|410.55|414.42|410.42|17
1612055270000|2021-01-31 01:07:50|414.44|410.44|414.37|410.37|414.44|410.44|414.35|410.35|15
1612055280000|2021-01-31 01:08:00|414.39|410.39|414.43|410.43|414.43|410.43|414.39|410.39|11
1612055290000|2021-01-31 01:08:10|414.42|410.42|414.74|410.74|414.74|410.74|414.42|410.42|20
1612055300000|2021-01-31 01:08:20|414.73|410.73|414.54|410.54|414.73|410.73|414.54|410.54|14
1612055310000|2021-01-31 01:08:30|414.53|410.53|414.48|410.48|414.55|410.55|414.48|410.48|12
1612055320000|2021-01-31 01:08:40|414.49|410.49|414.63|410.63|414.63|410.63|414.49|410.49|7
1612055330000|2021-01-31 01:08:50|414.62|410.62|414.51|410.51|414.66|410.66|414.51|410.51|17
1612055340000|2021-01-31 01:09:00|414.54|410.54|414.35|410.35|414.54|410.54|414.34|410.34|17
1612055350000|2021-01-31 01:09:10|414.33|410.33|413.91|409.91|414.33|410.33|413.9|409.9|27
1612055360000|2021-01-31 01:09:20|413.89|409.89|413.69|409.69|413.92|409.92|413.69|409.69|24
1612055370000|2021-01-31 01:09:30|413.62|409.62|413.44|409.44|413.62|409.62|413.42|409.42|19
1612055380000|2021-01-31 01:09:40|413.43|409.43|413.44|409.44|413.47|409.47|413.43|409.43|20
1612055390000|2021-01-31 01:09:50|413.46|409.46|413.42|409.42|413.51|409.51|413.42|409.42|23
1612055400000|2021-01-31 01:10:00|413.41|409.41|413.45|409.45|413.47|409.47|413.41|409.41|20
1612055410000|2021-01-31 01:10:10|413.46|409.46|413.45|409.45|413.47|409.47|413.45|409.45|15
1612055420000|2021-01-31 01:10:20|413.46|409.46|413.44|409.44|413.47|409.47|413.44|409.44|14
1612055430000|2021-01-31 01:10:30|413.45|409.45|413.39|409.39|413.47|409.47|413.39|409.39|12
1612055440000|2021-01-31 01:10:40|413.41|409.41|413.42|409.42|413.42|409.42|413.37|409.37|11
1612055450000|2021-01-31 01:10:50|413.41|409.41|413.53|409.53|413.64|409.64|413.41|409.41|17
1612055460000|2021-01-31 01:11:00|413.52|409.52|413.52|409.52|413.54|409.54|413.49|409.49|21
1612055470000|2021-01-31 01:11:10|413.51|409.51|413.57|409.57|413.58|409.58|413.51|409.51|17
1612055480000|2021-01-31 01:11:20|413.58|409.58|413.56|409.56|413.59|409.59|413.54|409.54|20
1612055490000|2021-01-31 01:11:30|413.57|409.57|413.56|409.56|413.6|409.6|413.56|409.56|10
1612055500000|2021-01-31 01:11:40|413.57|409.57|413.54|409.54|413.59|409.59|413.53|409.53|18
1612055510000|2021-01-31 01:11:50|413.56|409.56|413.86|409.86|413.9|409.9|413.56|409.56|24
1612055520000|2021-01-31 01:12:00|413.85|409.85|413.87|409.87|413.87|409.87|413.84|409.84|7
1612055530000|2021-01-31 01:12:10|413.86|409.86|414.18|410.18|414.2|410.2|413.86|409.86|20
1612055540000|2021-01-31 01:12:20|414.17|410.17|414.24|410.24|414.29|410.29|414.17|410.17|22
1612055550000|2021-01-31 01:12:30|414.23|410.23|414.25|410.25|414.35|410.35|414.22|410.22|22
1612055560000|2021-01-31 01:12:40|414.24|410.24|414.27|410.27|414.29|410.29|414.24|410.24|17
1612055570000|2021-01-31 01:12:50|414.26|410.26|414.1|410.1|414.27|410.27|414.1|410.1|13
1612055580000|2021-01-31 01:13:00|414.11|410.11|414.24|410.24|414.24|410.24|414.11|410.11|18
1612055590000|2021-01-31 01:13:10|414.23|410.23|414.39|410.39|414.47|410.47|414.23|410.23|24
1612055600000|2021-01-31 01:13:20|414.4|410.4|414.5|410.5|414.5|410.5|414.36|410.36|13
1612055610000|2021-01-31 01:13:30|414.49|410.49|414.5|410.5|414.5|410.5|414.48|410.48|16
1612055620000|2021-01-31 01:13:40|414.49|410.49|414.92|410.92|414.93|410.93|414.46|410.46|28
1612055630000|2021-01-31 01:13:50|414.9|410.9|414.56|410.56|414.92|410.92|414.56|410.56|24
1612055640000|2021-01-31 01:14:00|414.52|410.52|414.46|410.46|414.52|410.52|414.46|410.46|13
1612055650000|2021-01-31 01:14:10|414.47|410.47|414.56|410.56|414.57|410.57|414.46|410.46|17
1612055660000|2021-01-31 01:14:20|414.55|410.55|414.61|410.61|414.69|410.69|414.55|410.55|24
1612055670000|2021-01-31 01:14:30|414.62|410.62|414.79|410.79|414.79|410.79|414.61|410.61|22
1612055680000|2021-01-31 01:14:40|414.78|410.78|414.76|410.76|414.78|410.78|414.74|410.74|15
1612055690000|2021-01-31 01:14:50|414.77|410.77|414.72|410.72|414.86|410.86|414.72|410.72|25
1612055700000|2021-01-31 01:15:00|414.71|410.71|414.39|410.39|414.71|410.71|414.39|410.39|24
1612055710000|2021-01-31 01:15:10|414.4|410.4|414.48|410.48|414.49|410.49|414.38|410.38|15
1612055720000|2021-01-31 01:15:20|414.49|410.49|414.49|410.49|414.49|410.49|414.47|410.47|5
1612055730000|2021-01-31 01:15:30|414.48|410.48|414.3|410.3|414.5|410.5|414.27|410.27|11
1612055740000|2021-01-31 01:15:40|414.32|410.32|414.47|410.47|414.51|410.51|414.27|410.27|18
1612055750000|2021-01-31 01:15:50|414.46|410.46|414.57|410.57|414.57|410.57|414.46|410.46|18
1612055760000|2021-01-31 01:16:00|414.58|410.58|414.51|410.51|414.59|410.59|414.43|410.43|18
1612055770000|2021-01-31 01:16:10|414.53|410.53|414.63|410.63|414.66|410.66|414.51|410.51|27
1612055780000|2021-01-31 01:16:20|414.64|410.64|414.76|410.76|414.76|410.76|414.64|410.64|14
1612055790000|2021-01-31 01:16:30|414.77|410.77|414.82|410.82|414.82|410.82|414.77|410.77|8
1612055800000|2021-01-31 01:16:40|414.81|410.81|414.81|410.81|414.82|410.82|414.79|410.79|12
1612055810000|2021-01-31 01:16:50|414.82|410.82|415.01|411.01|415.07|411.07|414.82|410.82|12
1612055820000|2021-01-31 01:17:00|415|411|415.52|411.52|415.52|411.52|415|411|19
1612055830000|2021-01-31 01:17:10|415.53|411.53|415.62|411.62|415.63|411.63|415.53|411.53|13
1612055840000|2021-01-31 01:17:20|415.61|411.61|415.6|411.6|415.61|411.61|415.52|411.52|24
1612055850000|2021-01-31 01:17:30|415.61|411.61|415.81|411.81|415.88|411.88|415.6|411.6|17
1612055860000|2021-01-31 01:17:40|415.8|411.8|416.02|412.02|416.06|412.06|415.8|411.8|34
1612055870000|2021-01-31 01:17:50|416.03|412.03|416.19|412.19|416.19|412.19|416.02|412.02|15
1612055880000|2021-01-31 01:18:00|416.18|412.18|415.89|411.89|416.2|412.2|415.89|411.89|24
1612055890000|2021-01-31 01:18:10|415.9|411.9|415.92|411.92|415.92|411.92|415.82|411.82|23
1612055900000|2021-01-31 01:18:20|415.86|411.86|415.7|411.7|415.99|411.99|415.69|411.69|21
1612055910000|2021-01-31 01:18:30|415.69|411.69|415.68|411.68|415.7|411.7|415.66|411.66|23
1612055920000|2021-01-31 01:18:40|415.69|411.69|415.57|411.57|415.69|411.69|415.56|411.56|22
1612055930000|2021-01-31 01:18:50|415.58|411.58|415.26|411.26|415.58|411.58|415.26|411.26|22
1612055940000|2021-01-31 01:19:00|415.24|411.24|415.36|411.36|415.36|411.36|415.13|411.13|25
1612055950000|2021-01-31 01:19:10|415.35|411.35|415.59|411.59|415.59|411.59|415.35|411.35|22
1612055960000|2021-01-31 01:19:20|415.58|411.58|415.56|411.56|415.59|411.59|415.54|411.54|19
1612055970000|2021-01-31 01:19:30|415.55|411.55|415.34|411.34|415.57|411.57|415.31|411.31|29
1612055980000|2021-01-31 01:19:40|415.33|411.33|415.32|411.32|415.35|411.35|415.29|411.29|18
1612055990000|2021-01-31 01:19:50|415.31|411.31|415.28|411.28|415.31|411.31|415.26|411.26|11
1612056000000|2021-01-31 01:20:00|415.29|411.29|415.58|411.58|415.58|411.58|415.29|411.29|16
1612056010000|2021-01-31 01:20:10|415.6|411.6|415.68|411.68|415.68|411.68|415.6|411.6|16
1612056020000|2021-01-31 01:20:20|415.67|411.67|415.75|411.75|415.76|411.76|415.67|411.67|8
1612056030000|2021-01-31 01:20:30|415.76|411.76|415.73|411.73|415.79|411.79|415.73|411.73|18
1612056040000|2021-01-31 01:20:40|415.74|411.74|415.66|411.66|415.74|411.74|415.63|411.63|21
1612056050000|2021-01-31 01:20:50|415.67|411.67|415.5|411.5|415.67|411.67|415.49|411.49|22
1612056060000|2021-01-31 01:21:00|415.51|411.51|415.46|411.46|415.51|411.51|415.43|411.43|22
1612056070000|2021-01-31 01:21:10|415.49|411.49|415.26|411.26|415.49|411.49|415.26|411.26|21
1612056080000|2021-01-31 01:21:20|415.22|411.22|415.09|411.09|415.23|411.23|415.06|411.06|20
1612056090000|2021-01-31 01:21:30|415.11|411.11|415.09|411.09|415.11|411.11|415|411|19
1612056100000|2021-01-31 01:21:40|415.08|411.08|415.04|411.04|415.08|411.08|415.02|411.02|17
1612056110000|2021-01-31 01:21:50|415.05|411.05|415.05|411.05|415.06|411.06|415.04|411.04|11
1612056120000|2021-01-31 01:22:00|415.04|411.04|414.55|410.55|415.05|411.05|414.54|410.54|24
1612056130000|2021-01-31 01:22:10|414.56|410.56|414.83|410.83|414.83|410.83|414.56|410.56|28
1612056140000|2021-01-31 01:22:20|414.82|410.82|414.89|410.89|414.9|410.9|414.82|410.82|16
1612056150000|2021-01-31 01:22:30|414.88|410.88|414.91|410.91|414.91|410.91|414.86|410.86|11
1612056160000|2021-01-31 01:22:40|414.9|410.9|414.66|410.66|414.9|410.9|414.66|410.66|26
1612056170000|2021-01-31 01:22:50|414.67|410.67|414.58|410.58|414.68|410.68|414.58|410.58|18
1612056180000|2021-01-31 01:23:00|414.59|410.59|414.74|410.74|414.86|410.86|414.58|410.58|29
1612056190000|2021-01-31 01:23:10|414.73|410.73|414.83|410.83|414.85|410.85|414.73|410.73|14
1612056200000|2021-01-31 01:23:20|414.84|410.84|414.84|410.84|414.85|410.85|414.83|410.83|17
1612056210000|2021-01-31 01:23:30|414.83|410.83|414.93|410.93|414.93|410.93|414.82|410.82|15
1612056220000|2021-01-31 01:23:40|414.92|410.92|414.9|410.9|414.97|410.97|414.89|410.89|13
1612056230000|2021-01-31 01:23:50|414.91|410.91|414.49|410.49|414.92|410.92|414.49|410.49|16
1612056240000|2021-01-31 01:24:00|414.45|410.45|414.52|410.52|414.56|410.56|414.45|410.45|20
1612056250000|2021-01-31 01:24:10|414.51|410.51|414.52|410.52|414.53|410.53|414.48|410.48|8
1612056260000|2021-01-31 01:24:20|414.53|410.53|414.76|410.76|414.76|410.76|414.52|410.52|21
1612056270000|2021-01-31 01:24:30|414.75|410.75|414.85|410.85|414.86|410.86|414.75|410.75|17
1612056280000|2021-01-31 01:24:40|414.83|410.83|414.78|410.78|414.84|410.84|414.77|410.77|15
1612056290000|2021-01-31 01:24:50|414.77|410.77|414.65|410.65|414.77|410.77|414.65|410.65|19
1612056300000|2021-01-31 01:25:00|414.64|410.64|414.41|410.41|414.64|410.64|414.4|410.4|20
1612056310000|2021-01-31 01:25:10|414.42|410.42|414.48|410.48|414.48|410.48|414.4|410.4|11
1612056320000|2021-01-31 01:25:20|414.47|410.47|414.57|410.57|414.66|410.66|414.47|410.47|23
1612056330000|2021-01-31 01:25:30|414.59|410.59|414.56|410.56|414.62|410.62|414.56|410.56|14
1612056340000|2021-01-31 01:25:40|414.57|410.57|414.6|410.6|414.61|410.61|414.56|410.56|20
1612056350000|2021-01-31 01:25:50|414.61|410.61|414.7|410.7|414.72|410.72|414.6|410.6|15
1612056360000|2021-01-31 01:26:00|414.74|410.74|414.72|410.72|414.8|410.8|414.72|410.72|15
1612056370000|2021-01-31 01:26:10|414.73|410.73|414.64|410.64|414.73|410.73|414.63|410.63|19
1612056380000|2021-01-31 01:26:20|414.65|410.65|414.65|410.65|414.66|410.66|414.64|410.64|17
1612056390000|2021-01-31 01:26:30|414.66|410.66|414.38|410.38|414.66|410.66|414.38|410.38|18
1612056400000|2021-01-31 01:26:40|414.37|410.37|414.47|410.47|414.48|410.48|414.37|410.37|16
1612056410000|2021-01-31 01:26:50|414.48|410.48|414.41|410.41|414.48|410.48|414.41|410.41|19
1612056420000|2021-01-31 01:27:00|414.4|410.4|414.29|410.29|414.41|410.41|414.27|410.27|10
1612056430000|2021-01-31 01:27:10|414.28|410.28|414.35|410.35|414.35|410.35|414.27|410.27|8
1612056440000|2021-01-31 01:27:20|414.36|410.36|414.38|410.38|414.38|410.38|414.35|410.35|8
1612056450000|2021-01-31 01:27:30|414.37|410.37|414.4|410.4|414.41|410.41|414.3|410.3|21
1612056460000|2021-01-31 01:27:40|414.39|410.39|414.14|410.14|414.39|410.39|414.13|410.13|27
1612056470000|2021-01-31 01:27:50|414.13|410.13|414.11|410.11|414.16|410.16|414.02|410.02|23
1612056480000|2021-01-31 01:28:00|414.12|410.12|414.23|410.23|414.26|410.26|414.12|410.12|13
1612056490000|2021-01-31 01:28:10|414.22|410.22|414.29|410.29|414.29|410.29|414.21|410.21|29
1612056500000|2021-01-31 01:28:20|414.28|410.28|414.25|410.25|414.32|410.32|414.25|410.25|23
1612056510000|2021-01-31 01:28:30|414.24|410.24|414.18|410.18|414.24|410.24|414.14|410.14|10
1612056520000|2021-01-31 01:28:40|414.17|410.17|414.16|410.16|414.17|410.17|414.14|410.14|10
1612056530000|2021-01-31 01:28:50|414.15|410.15|414.21|410.21|414.22|410.22|414.15|410.15|14
1612056540000|2021-01-31 01:29:00|414.2|410.2|414.37|410.37|414.38|410.38|414.2|410.2|16
1612056550000|2021-01-31 01:29:10|414.38|410.38|414.36|410.36|414.41|410.41|414.36|410.36|13
1612056560000|2021-01-31 01:29:20|414.37|410.37|414.52|410.52|414.52|410.52|414.35|410.35|11
1612056570000|2021-01-31 01:29:30|414.56|410.56|414.49|410.49|414.59|410.59|414.49|410.49|19
1612056580000|2021-01-31 01:29:40|414.46|410.46|414.26|410.26|414.46|410.46|414.24|410.24|22
1612056590000|2021-01-31 01:29:50|414.27|410.27|414.31|410.31|414.34|410.34|414.25|410.25|28
1612056600000|2021-01-31 01:30:00|414.32|410.32|414.46|410.46|414.5|410.5|414.32|410.32|21
1612056610000|2021-01-31 01:30:10|414.45|410.45|414.36|410.36|414.45|410.45|414.35|410.35|11
1612056620000|2021-01-31 01:30:20|414.35|410.35|414.27|410.27|414.36|410.36|414.25|410.25|18
1612056630000|2021-01-31 01:30:30|414.26|410.26|414.2|410.2|414.27|410.27|414.2|410.2|11
1612056640000|2021-01-31 01:30:40|414.21|410.21|414.23|410.23|414.23|410.23|414.19|410.19|8
1612056650000|2021-01-31 01:30:50|414.24|410.24|414.3|410.3|414.31|410.31|414.24|410.24|14
1612056660000|2021-01-31 01:31:00|414.31|410.31|414.35|410.35|414.39|410.39|414.27|410.27|11
1612056670000|2021-01-31 01:31:10|414.34|410.34|414.23|410.23|414.36|410.36|414.21|410.21|22
1612056680000|2021-01-31 01:31:20|414.24|410.24|414.22|410.22|414.27|410.27|414.22|410.22|21
1612056690000|2021-01-31 01:31:30|414.21|410.21|414.24|410.24|414.24|410.24|414.12|410.12|18
1612056700000|2021-01-31 01:31:40|414.23|410.23|414.23|410.23|414.24|410.24|414.22|410.22|11
1612056710000|2021-01-31 01:31:50|414.22|410.22|414.24|410.24|414.26|410.26|414.22|410.22|4
1612056720000|2021-01-31 01:32:00|414.26|410.26|414.74|410.74|414.75|410.75|414.26|410.26|19
1612056730000|2021-01-31 01:32:10|414.75|410.75|414.74|410.74|414.75|410.75|414.74|410.74|4
1612056740000|2021-01-31 01:32:20|414.71|410.71|414.66|410.66|414.76|410.76|414.63|410.63|10
1612056750000|2021-01-31 01:32:30|414.73|410.73|414.71|410.71|414.9|410.9|414.71|410.71|17
1612056760000|2021-01-31 01:32:40|414.7|410.7|414.65|410.65|414.95|410.95|414.65|410.65|23
1612056770000|2021-01-31 01:32:50|414.57|410.57|414.47|410.47|414.59|410.59|414.43|410.43|25
1612056780000|2021-01-31 01:33:00|414.48|410.48|414.64|410.64|414.65|410.65|414.41|410.41|28
1612056790000|2021-01-31 01:33:10|414.65|410.65|414.64|410.64|414.71|410.71|414.63|410.63|22
1612056800000|2021-01-31 01:33:20|414.65|410.65|414.62|410.62|414.65|410.65|414.61|410.61|18
1612056810000|2021-01-31 01:33:30|414.63|410.63|414.67|410.67|414.68|410.68|414.61|410.61|21
1612056820000|2021-01-31 01:33:40|414.66|410.66|414.4|410.4|414.66|410.66|414.4|410.4|20
1612056830000|2021-01-31 01:33:50|414.41|410.41|414.47|410.47|414.48|410.48|414.39|410.39|11
1612056840000|2021-01-31 01:34:00|414.48|410.48|414.73|410.73|414.73|410.73|414.48|410.48|25
1612056850000|2021-01-31 01:34:10|414.72|410.72|414.77|410.77|414.77|410.77|414.7|410.7|20
1612056860000|2021-01-31 01:34:20|414.76|410.76|414.7|410.7|414.76|410.76|414.68|410.68|14
1612056870000|2021-01-31 01:34:30|414.73|410.73|414.85|410.85|414.85|410.85|414.71|410.71|16
1612056880000|2021-01-31 01:34:40|414.86|410.86|414.83|410.83|414.86|410.86|414.83|410.83|5
1612056890000|2021-01-31 01:34:50|414.84|410.84|414.82|410.82|414.84|410.84|414.79|410.79|13
1612056900000|2021-01-31 01:35:00|414.8|410.8|414.89|410.89|414.89|410.89|414.79|410.79|15
1612056910000|2021-01-31 01:35:10|414.9|410.9|414.93|410.93|414.93|410.93|414.89|410.89|14
1612056920000|2021-01-31 01:35:20|414.91|410.91|414.84|410.84|414.93|410.93|414.84|410.84|15
1612056930000|2021-01-31 01:35:30|414.85|410.85|414.93|410.93|414.95|410.95|414.84|410.84|20
1612056940000|2021-01-31 01:35:40|414.95|410.95|415.05|411.05|415.05|411.05|414.91|410.91|10
1612056950000|2021-01-31 01:35:50|415.04|411.04|415.06|411.06|415.06|411.06|415.04|411.04|5
1612056960000|2021-01-31 01:36:00|415.05|411.05|415.43|411.43|415.43|411.43|415.05|411.05|28
1612056970000|2021-01-31 01:36:10|415.41|411.41|415.36|411.36|415.41|411.41|415.32|411.32|22
1612056980000|2021-01-31 01:36:20|415.37|411.37|415.1|411.1|415.37|411.37|415.1|411.1|20
1612056990000|2021-01-31 01:36:30|415.09|411.09|414.96|410.96|415.09|411.09|414.96|410.96|28
1612057000000|2021-01-31 01:36:40|414.91|410.91|414.85|410.85|414.91|410.91|414.84|410.84|16
1612057010000|2021-01-31 01:36:50|414.84|410.84|414.63|410.63|414.85|410.85|414.6|410.6|22
1612057020000|2021-01-31 01:37:00|414.65|410.65|414.82|410.82|414.89|410.89|414.63|410.63|22
1612057030000|2021-01-31 01:37:10|414.81|410.81|414.92|410.92|414.94|410.94|414.72|410.72|19
1612057040000|2021-01-31 01:37:20|414.91|410.91|414.91|410.91|414.92|410.92|414.91|410.91|9
1612057050000|2021-01-31 01:37:30|414.9|410.9|414.89|410.89|414.9|410.9|414.89|410.89|4
1612057060000|2021-01-31 01:37:40|414.9|410.9|414.91|410.91|414.93|410.93|414.89|410.89|14
1612057070000|2021-01-31 01:37:50|414.92|410.92|414.91|410.91|414.92|410.92|414.9|410.9|10
1612057080000|2021-01-31 01:38:00|414.9|410.9|415.2|411.2|415.21|411.21|414.9|410.9|24
1612057090000|2021-01-31 01:38:10|415.21|411.21|415.34|411.34|415.38|411.38|415.19|411.19|19
1612057100000|2021-01-31 01:38:20|415.35|411.35|415.17|411.17|415.35|411.35|415.17|411.17|21
1612057110000|2021-01-31 01:38:30|415.18|411.18|415.1|411.1|415.18|411.18|415.09|411.09|21
1612057120000|2021-01-31 01:38:40|415.09|411.09|415.32|411.32|415.32|411.32|415.09|411.09|30
1612057130000|2021-01-31 01:38:50|415.33|411.33|415.3|411.3|415.37|411.37|415.29|411.29|23
1612057140000|2021-01-31 01:39:00|415.28|411.28|415.37|411.37|415.4|411.4|415.27|411.27|22
1612057150000|2021-01-31 01:39:10|415.36|411.36|415.37|411.37|415.39|411.39|415.32|411.32|19
1612057160000|2021-01-31 01:39:20|415.36|411.36|415.31|411.31|415.37|411.37|415.29|411.29|22
1612057170000|2021-01-31 01:39:30|415.32|411.32|415.34|411.34|415.5|411.5|415.32|411.32|19
1612057180000|2021-01-31 01:39:40|415.36|411.36|415.24|411.24|415.36|411.36|415.22|411.22|16
1612057190000|2021-01-31 01:39:50|415.25|411.25|415.43|411.43|415.43|411.43|415.24|411.24|18
1612057200000|2021-01-31 01:40:00|415.44|411.44|415.44|411.44|415.5|411.5|415.43|411.43|15
1612057210000|2021-01-31 01:40:10|415.46|411.46|415.41|411.41|415.46|411.46|415.34|411.34|20
1612057220000|2021-01-31 01:40:20|415.4|411.4|415.31|411.31|415.4|411.4|415.31|411.31|16
1612057230000|2021-01-31 01:40:30|415.3|411.3|415.27|411.27|415.31|411.31|415.23|411.23|12
1612057240000|2021-01-31 01:40:40|415.26|411.26|415.28|411.28|415.29|411.29|415.24|411.24|17
1612057250000|2021-01-31 01:40:50|415.24|411.24|415.22|411.22|415.24|411.24|415.2|411.2|11
1612057260000|2021-01-31 01:41:00|415.23|411.23|415.36|411.36|415.41|411.41|415.22|411.22|22
1612057270000|2021-01-31 01:41:10|415.37|411.37|415.41|411.41|415.41|411.41|415.36|411.36|19
1612057280000|2021-01-31 01:41:20|415.4|411.4|415.27|411.27|415.41|411.41|415.27|411.27|22
1612057290000|2021-01-31 01:41:30|415.29|411.29|415.25|411.25|415.3|411.3|415.25|411.25|17
1612057300000|2021-01-31 01:41:40|415.24|411.24|415.24|411.24|415.25|411.25|415.22|411.22|9
1612057310000|2021-01-31 01:41:50|415.25|411.25|415.19|411.19|415.25|411.25|415.19|411.19|9
1612057320000|2021-01-31 01:42:00|415.18|411.18|415.23|411.23|415.33|411.33|415.18|411.18|11
1612057330000|2021-01-31 01:42:10|415.21|411.21|415.17|411.17|415.21|411.21|415.16|411.16|15
1612057340000|2021-01-31 01:42:20|415.18|411.18|415.19|411.19|415.19|411.19|415.17|411.17|6
1612057350000|2021-01-31 01:42:30|415.17|411.17|415.19|411.19|415.19|411.19|415.17|411.17|3
1612057360000|2021-01-31 01:42:40|415.21|411.21|415.22|411.22|415.22|411.22|415.2|411.2|5
1612057370000|2021-01-31 01:42:50|415.21|411.21|415.2|411.2|415.21|411.21|415.17|411.17|8
1612057380000|2021-01-31 01:43:00|415.21|411.21|415.19|411.19|415.21|411.21|415.19|411.19|7
1612057390000|2021-01-31 01:43:10|415.2|411.2|415.23|411.23|415.24|411.24|415.2|411.2|7
1612057410000|2021-01-31 01:43:30|415.22|411.22|415.24|411.24|415.24|411.24|415.22|411.22|3
1612057420000|2021-01-31 01:43:40|415.26|411.26|415.37|411.37|415.37|411.37|415.26|411.26|7
1612057430000|2021-01-31 01:43:50|415.36|411.36|415.39|411.39|415.39|411.39|415.36|411.36|6
1612057440000|2021-01-31 01:44:00|415.4|411.4|415.41|411.41|415.43|411.43|415.4|411.4|4
1612057450000|2021-01-31 01:44:10|415.4|411.4|415.47|411.47|415.49|411.49|415.4|411.4|12
1612057460000|2021-01-31 01:44:20|415.46|411.46|415.35|411.35|415.46|411.46|415.34|411.34|12
1612057470000|2021-01-31 01:44:30|415.34|411.34|415.34|411.34|415.35|411.35|415.34|411.34|7
1612057480000|2021-01-31 01:44:40|415.33|411.33|415.28|411.28|415.35|411.35|415.24|411.24|18
1612057490000|2021-01-31 01:44:50|415.29|411.29|415.21|411.21|415.29|411.29|415.21|411.21|12
1612057500000|2021-01-31 01:45:00|415.22|411.22|415.33|411.33|415.54|411.54|415.21|411.21|21
1612057510000|2021-01-31 01:45:10|415.34|411.34|415.31|411.31|415.34|411.34|415.29|411.29|14
1612057520000|2021-01-31 01:45:20|415.3|411.3|415.3|411.3|415.31|411.31|415.3|411.3|5
1612057530000|2021-01-31 01:45:30|415.31|411.31|415.24|411.24|415.31|411.31|415.23|411.23|7
1612057540000|2021-01-31 01:45:40|415.23|411.23|415.21|411.21|415.24|411.24|415.18|411.18|14
1612057550000|2021-01-31 01:45:50|415.2|411.2|415.17|411.17|415.2|411.2|415.17|411.17|2
1612057560000|2021-01-31 01:46:00|415.18|411.18|415.29|411.29|415.3|411.3|415.17|411.17|23
1612057570000|2021-01-31 01:46:10|415.3|411.3|415.13|411.13|415.31|411.31|415.08|411.08|10
1612057580000|2021-01-31 01:46:20|415.12|411.12|414.98|410.98|415.13|411.13|414.97|410.97|17
1612057590000|2021-01-31 01:46:30|414.99|410.99|415|411|415.04|411.04|414.99|410.99|12
1612057600000|2021-01-31 01:46:40|414.99|410.99|414.85|410.85|415|411|414.85|410.85|15
1612057610000|2021-01-31 01:46:50|414.84|410.84|414.61|410.61|414.84|410.84|414.59|410.59|16
1612057620000|2021-01-31 01:47:00|414.6|410.6|414.43|410.43|414.6|410.6|414.42|410.42|23
1612057630000|2021-01-31 01:47:10|414.42|410.42|414.15|410.15|414.42|410.42|414.14|410.14|11
1612057650000|2021-01-31 01:47:30|414.14|410.14|413.94|409.94|414.14|410.14|413.92|409.92|11
1612057660000|2021-01-31 01:47:40|413.93|409.93|414.07|410.07|414.3|410.3|413.93|409.93|16
1612057670000|2021-01-31 01:47:50|414.08|410.08|413.86|409.86|414.09|410.09|413.85|409.85|20
1612057680000|2021-01-31 01:48:00|413.85|409.85|413.79|409.79|413.91|409.91|413.79|409.79|22
1612057690000|2021-01-31 01:48:10|413.8|409.8|413.78|409.78|413.8|409.8|413.77|409.77|14
1612057700000|2021-01-31 01:48:20|413.77|409.77|413.52|409.52|413.78|409.78|413.51|409.51|20
1612057710000|2021-01-31 01:48:30|413.51|409.51|413.24|409.24|413.52|409.52|413.21|409.21|18
1612057720000|2021-01-31 01:48:40|413.23|409.23|412.88|408.88|413.24|409.24|412.88|408.88|22
1612057730000|2021-01-31 01:48:50|412.94|408.94|412.99|408.99|413.01|409.01|412.88|408.88|12
1612057740000|2021-01-31 01:49:00|412.98|408.98|413.07|409.07|413.07|409.07|412.98|408.98|15
1612057750000|2021-01-31 01:49:10|413.06|409.06|413.04|409.04|413.06|409.06|413.04|409.04|6
1612057760000|2021-01-31 01:49:20|413.05|409.05|412.73|408.73|413.05|409.05|412.73|408.73|16
1612057770000|2021-01-31 01:49:30|412.72|408.72|412.62|408.62|412.73|408.73|412.62|408.62|16
1612057780000|2021-01-31 01:49:40|412.61|408.61|412.73|408.73|412.74|408.74|412.58|408.58|24
1612057790000|2021-01-31 01:49:50|412.77|408.77|412.52|408.52|412.79|408.79|412.52|408.52|23
1612057800000|2021-01-31 01:50:00|412.5|408.5|412.63|408.63|412.66|408.66|412.49|408.49|21
1612057810000|2021-01-31 01:50:10|412.65|408.65|412.83|408.83|412.83|408.83|412.65|408.65|19
1612057820000|2021-01-31 01:50:20|412.84|408.84|412.93|408.93|412.96|408.96|412.82|408.82|23
1612057830000|2021-01-31 01:50:30|412.88|408.88|412.81|408.81|413.02|409.02|412.81|408.81|25
1612057840000|2021-01-31 01:50:40|412.82|408.82|412.74|408.74|412.84|408.84|412.68|408.68|31
1612057850000|2021-01-31 01:50:50|412.72|408.72|412.53|408.53|412.72|408.72|412.53|408.53|23
1612057860000|2021-01-31 01:51:00|412.54|408.54|412.72|408.72|412.73|408.73|412.52|408.52|22
1612057870000|2021-01-31 01:51:10|412.73|408.73|412.89|408.89|412.92|408.92|412.73|408.73|23
1612057880000|2021-01-31 01:51:20|412.88|408.88|413.11|409.11|413.11|409.11|412.88|408.88|21
1612057890000|2021-01-31 01:51:30|413.12|409.12|413.3|409.3|413.3|409.3|413.11|409.11|21
1612057900000|2021-01-31 01:51:40|413.28|409.28|413.16|409.16|413.29|409.29|413.16|409.16|15
1612057910000|2021-01-31 01:51:50|413.15|409.15|413|409|413.15|409.15|412.92|408.92|26
1612057920000|2021-01-31 01:52:00|412.99|408.99|413.07|409.07|413.08|409.08|412.98|408.98|22
1612057930000|2021-01-31 01:52:10|413.14|409.14|413.14|409.14|413.18|409.18|413.13|409.13|13
1612057940000|2021-01-31 01:52:20|413.11|409.11|413.17|409.17|413.2|409.2|413.1|409.1|14
1612057950000|2021-01-31 01:52:30|413.14|409.14|413.19|409.19|413.2|409.2|413.14|409.14|20
1612057960000|2021-01-31 01:52:40|413.18|409.18|413.32|409.32|413.32|409.32|413.18|409.18|18
1612057970000|2021-01-31 01:52:50|413.31|409.31|413.36|409.36|413.4|409.4|413.31|409.31|9
1612057980000|2021-01-31 01:53:00|413.35|409.35|413.26|409.26|413.38|409.38|413.23|409.23|19
1612057990000|2021-01-31 01:53:10|413.25|409.25|413.32|409.32|413.32|409.32|413.25|409.25|17
1612058000000|2021-01-31 01:53:20|413.33|409.33|413.6|409.6|413.6|409.6|413.33|409.33|21
1612058010000|2021-01-31 01:53:30|413.63|409.63|414.02|410.02|414.03|410.03|413.61|409.61|22
1612058020000|2021-01-31 01:53:40|414.03|410.03|414.22|410.22|414.22|410.22|414.02|410.02|18
1612058030000|2021-01-31 01:53:50|414.23|410.23|414.45|410.45|414.5|410.5|414.23|410.23|19
1612058040000|2021-01-31 01:54:00|414.44|410.44|414.67|410.67|414.85|410.85|414.44|410.44|26
1612058050000|2021-01-31 01:54:10|414.79|410.79|415.2|411.2|415.2|411.2|414.74|410.74|25
1612058060000|2021-01-31 01:54:20|415.21|411.21|415.23|411.23|415.25|411.25|415.19|411.19|20
1612058070000|2021-01-31 01:54:30|415.25|411.25|415|411|415.25|411.25|414.97|410.97|19
1612058080000|2021-01-31 01:54:40|414.99|410.99|415.22|411.22|415.23|411.23|414.99|410.99|21
1612058090000|2021-01-31 01:54:50|415.21|411.21|415.54|411.54|415.54|411.54|415.21|411.21|25
1612058100000|2021-01-31 01:55:00|415.55|411.55|415.73|411.73|415.74|411.74|415.48|411.48|15
1612058110000|2021-01-31 01:55:10|415.7|411.7|415.63|411.63|415.7|411.7|415.59|411.59|17
1612058120000|2021-01-31 01:55:20|415.58|411.58|415.43|411.43|415.61|411.61|415.27|411.27|18
1612058130000|2021-01-31 01:55:30|415.42|411.42|415.39|411.39|415.43|411.43|415.39|411.39|15
1612058140000|2021-01-31 01:55:40|415.36|411.36|415.24|411.24|415.38|411.38|415.2|411.2|15
1612058150000|2021-01-31 01:55:50|415.19|411.19|415.06|411.06|415.21|411.21|415.04|411.04|17
1612058160000|2021-01-31 01:56:00|415.05|411.05|415.52|411.52|415.55|411.55|415.05|411.05|23
1612058170000|2021-01-31 01:56:10|415.51|411.51|415.23|411.23|415.51|411.51|415.21|411.21|28
1612058180000|2021-01-31 01:56:20|415.24|411.24|415.36|411.36|415.37|411.37|415.23|411.23|16
1612058190000|2021-01-31 01:56:30|415.35|411.35|415.36|411.36|415.51|411.51|415.35|411.35|19
1612058200000|2021-01-31 01:56:40|415.37|411.37|415.28|411.28|415.37|411.37|415.26|411.26|22
1612058210000|2021-01-31 01:56:50|415.27|411.27|415.28|411.28|415.28|411.28|415.27|411.27|4
1612058220000|2021-01-31 01:57:00|415.31|411.31|415.3|411.3|415.33|411.33|415.29|411.29|16
1612058230000|2021-01-31 01:57:10|415.31|411.31|415.6|411.6|415.6|411.6|415.29|411.29|20
1612058240000|2021-01-31 01:57:20|415.59|411.59|415.94|411.94|415.94|411.94|415.59|411.59|16
1612058250000|2021-01-31 01:57:30|415.95|411.95|416.02|412.02|416.02|412.02|415.94|411.94|8
1612058260000|2021-01-31 01:57:40|416.03|412.03|416.14|412.14|416.29|412.29|416.02|412.02|20
1612058270000|2021-01-31 01:57:50|416.16|412.16|416.44|412.44|416.45|412.45|416.16|412.16|22
1612058280000|2021-01-31 01:58:00|416.45|412.45|416.44|412.44|416.47|412.47|416.44|412.44|4
1612058290000|2021-01-31 01:58:10|416.43|412.43|416.59|412.59|416.59|412.59|416.43|412.43|11
1612058300000|2021-01-31 01:58:20|416.58|412.58|416.53|412.53|416.58|412.58|416.5|412.5|12
1612058310000|2021-01-31 01:58:30|416.52|412.52|416.52|412.52|416.55|412.55|416.51|412.51|12
1612058320000|2021-01-31 01:58:40|416.51|412.51|416.48|412.48|416.53|412.53|416.48|412.48|9
1612058330000|2021-01-31 01:58:50|416.49|412.49|416.36|412.36|416.52|412.52|416.36|412.36|17
1612058340000|2021-01-31 01:59:00|416.32|412.32|416.05|412.05|416.39|412.39|416.05|412.05|24
1612058350000|2021-01-31 01:59:10|416.06|412.06|415.92|411.92|416.06|412.06|415.92|411.92|18
1612058360000|2021-01-31 01:59:20|415.91|411.91|415.93|411.93|416.06|412.06|415.89|411.89|28
1612058370000|2021-01-31 01:59:30|415.95|411.95|416.42|412.42|416.43|412.43|415.95|411.95|20
1612058380000|2021-01-31 01:59:40|416.41|412.41|416.39|412.39|416.43|412.43|416.36|412.36|24
1612058390000|2021-01-31 01:59:50|416.4|412.4|416.42|412.42|416.44|412.44|416.37|412.37|20
1612058400000|2021-01-31 02:00:00|416.41|412.41|416.41|412.41|416.42|412.42|416.4|412.4|13
1612058410000|2021-01-31 02:00:10|416.42|412.42|416.38|412.38|416.42|412.42|416.37|412.37|14
1612058420000|2021-01-31 02:00:20|416.37|412.37|416.43|412.43|416.43|412.43|416.37|412.37|10
1612058430000|2021-01-31 02:00:30|416.42|412.42|416.48|412.48|416.51|412.51|416.37|412.37|23
1612058440000|2021-01-31 02:00:40|416.43|412.43|416.48|412.48|416.48|412.48|416.43|412.43|14
1612058450000|2021-01-31 02:00:50|416.51|412.51|416.78|412.78|416.78|412.78|416.51|412.51|24
1612058460000|2021-01-31 02:01:00|416.77|412.77|416.69|412.69|416.78|412.78|416.61|412.61|29
1612058470000|2021-01-31 02:01:10|416.65|412.65|416.73|412.73|416.75|412.75|416.65|412.65|22
1612058480000|2021-01-31 02:01:20|416.72|412.72|416.71|412.71|416.76|412.76|416.69|412.69|24
1612058490000|2021-01-31 02:01:30|416.72|412.72|416.71|412.71|416.72|412.72|416.66|412.66|21
1612058500000|2021-01-31 02:01:40|416.74|412.74|416.79|412.79|416.8|412.8|416.66|412.66|22
1612058510000|2021-01-31 02:01:50|416.77|412.77|416.59|412.59|416.8|412.8|416.58|412.58|22
1612058520000|2021-01-31 02:02:00|416.6|412.6|416.62|412.62|416.65|412.65|416.6|412.6|13
1612058530000|2021-01-31 02:02:10|416.63|412.63|416.68|412.68|416.69|412.69|416.37|412.37|14
1612058540000|2021-01-31 02:02:20|416.69|412.69|416.72|412.72|416.72|412.72|416.68|412.68|7
1612058550000|2021-01-31 02:02:30|416.67|412.67|416.68|412.68|416.68|412.68|416.67|412.67|4
1612058560000|2021-01-31 02:02:40|416.69|412.69|416.68|412.68|416.7|412.7|416.67|412.67|12
1612058570000|2021-01-31 02:02:50|416.64|412.64|416.58|412.58|416.66|412.66|416.51|412.51|14
1612058580000|2021-01-31 02:03:00|416.59|412.59|416.62|412.62|416.63|412.63|416.59|412.59|20
1612058590000|2021-01-31 02:03:10|416.61|412.61|416.59|412.59|416.64|412.64|416.58|412.58|10
1612058600000|2021-01-31 02:03:20|416.6|412.6|416.64|412.64|416.64|412.64|416.59|412.59|16
1612058610000|2021-01-31 02:03:30|416.63|412.63|416.68|412.68|416.68|412.68|416.62|412.62|11
1612058620000|2021-01-31 02:03:40|416.67|412.67|416.56|412.56|416.7|412.7|416.42|412.42|21
1612058630000|2021-01-31 02:03:50|416.57|412.57|416.52|412.52|416.57|412.57|416.51|412.51|5
1612058640000|2021-01-31 02:04:00|416.54|412.54|416.38|412.38|416.55|412.55|416.35|412.35|22
1612058650000|2021-01-31 02:04:10|416.37|412.37|416.06|412.06|416.37|412.37|416.05|412.05|24
1612058660000|2021-01-31 02:04:20|416.08|412.08|415.92|411.92|416.08|412.08|415.87|411.87|10
1612058670000|2021-01-31 02:04:30|415.87|411.87|415.78|411.78|415.93|411.93|415.72|411.72|27
1612058680000|2021-01-31 02:04:40|415.77|411.77|415.97|411.97|415.97|411.97|415.74|411.74|21
1612058690000|2021-01-31 02:04:50|415.95|411.95|416.08|412.08|416.12|412.12|415.95|411.95|15
1612058700000|2021-01-31 02:05:00|416.07|412.07|416.21|412.21|416.23|412.23|416.05|412.05|17
1612058710000|2021-01-31 02:05:10|416.22|412.22|416.33|412.33|416.33|412.33|416.14|412.14|19
1612058720000|2021-01-31 02:05:20|416.38|412.38|416.4|412.4|416.51|412.51|416.33|412.33|20
1612058730000|2021-01-31 02:05:30|416.48|412.48|416.56|412.56|416.56|412.56|416.42|412.42|20
1612058740000|2021-01-31 02:05:40|416.61|412.61|416.69|412.69|416.7|412.7|416.6|412.6|11
1612058750000|2021-01-31 02:05:50|416.66|412.66|416.64|412.64|416.67|412.67|416.63|412.63|11
1612058760000|2021-01-31 02:06:00|416.65|412.65|416.38|412.38|416.65|412.65|416.34|412.34|24
1612058770000|2021-01-31 02:06:10|416.37|412.37|416.25|412.25|416.37|412.37|416.21|412.21|23
1612058780000|2021-01-31 02:06:20|416.29|412.29|416.16|412.16|416.29|412.29|416.13|412.13|23
1612058790000|2021-01-31 02:06:30|416.17|412.17|416.05|412.05|416.17|412.17|415.98|411.98|20
1612058800000|2021-01-31 02:06:40|416.03|412.03|415.9|411.9|416.05|412.05|415.89|411.89|21
1612058810000|2021-01-31 02:06:50|415.89|411.89|415.76|411.76|415.89|411.89|415.72|411.72|15
1612058820000|2021-01-31 02:07:00|415.74|411.74|415.62|411.62|415.74|411.74|415.59|411.59|14
1612058830000|2021-01-31 02:07:10|415.63|411.63|415.58|411.58|415.64|411.64|415.57|411.57|10
1612058840000|2021-01-31 02:07:20|415.6|411.6|415.58|411.58|415.6|411.6|415.54|411.54|14
1612058850000|2021-01-31 02:07:30|415.59|411.59|415.63|411.63|415.64|411.64|415.59|411.59|18
1612058860000|2021-01-31 02:07:40|415.62|411.62|415.76|411.76|415.76|411.76|415.62|411.62|11
1612058870000|2021-01-31 02:07:50|415.75|411.75|415.7|411.7|415.81|411.81|415.7|411.7|15
1612058880000|2021-01-31 02:08:00|415.72|411.72|415.87|411.87|415.89|411.89|415.68|411.68|22
1612058890000|2021-01-31 02:08:10|415.89|411.89|415.84|411.84|415.9|411.9|415.83|411.83|17
1612058900000|2021-01-31 02:08:20|415.83|411.83|415.84|411.84|415.88|411.88|415.83|411.83|17
1612058910000|2021-01-31 02:08:30|415.83|411.83|415.71|411.71|415.85|411.85|415.71|411.71|12
1612058920000|2021-01-31 02:08:40|415.72|411.72|415.74|411.74|415.74|411.74|415.72|411.72|3
1612058930000|2021-01-31 02:08:50|415.76|411.76|415.67|411.67|415.76|411.76|415.67|411.67|10
1612058940000|2021-01-31 02:09:00|415.66|411.66|415.69|411.69|415.69|411.69|415.66|411.66|3
1612058950000|2021-01-31 02:09:10|415.7|411.7|415.62|411.62|415.7|411.7|415.56|411.56|12
1612058960000|2021-01-31 02:09:20|415.66|411.66|415.93|411.93|415.95|411.95|415.66|411.66|23
1612058970000|2021-01-31 02:09:30|415.91|411.91|415.93|411.93|415.93|411.93|415.91|411.91|4
1612058980000|2021-01-31 02:09:40|415.92|411.92|415.88|411.88|415.93|411.93|415.88|411.88|8
1612058990000|2021-01-31 02:09:50|415.85|411.85|415.7|411.7|415.85|411.85|415.68|411.68|27
1612059000000|2021-01-31 02:10:00|415.69|411.69|415.6|411.6|415.7|411.7|415.51|411.51|25
1612059010000|2021-01-31 02:10:10|415.55|411.55|415.51|411.51|415.56|411.56|415.48|411.48|15
1612059020000|2021-01-31 02:10:20|415.53|411.53|415.68|411.68|415.7|411.7|415.53|411.53|16
1612059030000|2021-01-31 02:10:30|415.69|411.69|415.8|411.8|415.8|411.8|415.69|411.69|10
1612059040000|2021-01-31 02:10:40|415.78|411.78|415.65|411.65|415.78|411.78|415.64|411.64|27
1612059050000|2021-01-31 02:10:50|415.66|411.66|415.64|411.64|415.7|411.7|415.64|411.64|15
1612059060000|2021-01-31 02:11:00|415.63|411.63|415.49|411.49|415.63|411.63|415.47|411.47|18
1612059070000|2021-01-31 02:11:10|415.52|411.52|415.66|411.66|415.67|411.67|415.49|411.49|28
1612059080000|2021-01-31 02:11:20|415.65|411.65|415.65|411.65|415.65|411.65|415.64|411.64|9
1612059090000|2021-01-31 02:11:30|415.64|411.64|415.57|411.57|415.64|411.64|415.54|411.54|7
1612059100000|2021-01-31 02:11:40|415.55|411.55|415.54|411.54|415.55|411.55|415.53|411.53|4
1612059110000|2021-01-31 02:11:50|415.57|411.57|415.53|411.53|415.57|411.57|415.53|411.53|2
1612059120000|2021-01-31 02:12:00|415.54|411.54|415.37|411.37|415.58|411.58|415.34|411.34|20
1612059130000|2021-01-31 02:12:10|415.38|411.38|415.34|411.34|415.38|411.38|415.32|411.32|12
1612059140000|2021-01-31 02:12:20|415.35|411.35|415.34|411.34|415.38|411.38|415.34|411.34|8
1612059150000|2021-01-31 02:12:30|415.35|411.35|415.38|411.38|415.39|411.39|415.31|411.31|15
1612059160000|2021-01-31 02:12:40|415.37|411.37|415.32|411.32|415.37|411.37|415.31|411.31|15
1612059170000|2021-01-31 02:12:50|415.27|411.27|415.31|411.31|415.32|411.32|415.27|411.27|9
1612059180000|2021-01-31 02:13:00|415.27|411.27|415.32|411.32|415.32|411.32|415.27|411.27|9
1612059190000|2021-01-31 02:13:10|415.33|411.33|415.32|411.32|415.35|411.35|415.3|411.3|17
1612059200000|2021-01-31 02:13:20|415.31|411.31|415.29|411.29|415.32|411.32|415.29|411.29|10
1612059210000|2021-01-31 02:13:30|415.25|411.25|415.28|411.28|415.29|411.29|415.25|411.25|9
1612059220000|2021-01-31 02:13:40|415.27|411.27|415.25|411.25|415.28|411.28|415.25|411.25|4
1612059230000|2021-01-31 02:13:50|415.26|411.26|415.18|411.18|415.26|411.26|415.18|411.18|15
1612059240000|2021-01-31 02:14:00|415.17|411.17|415.13|411.13|415.18|411.18|415.12|411.12|19
1612059250000|2021-01-31 02:14:10|415.16|411.16|415.18|411.18|415.18|411.18|415.12|411.12|19
1612059260000|2021-01-31 02:14:20|415.14|411.14|415.08|411.08|415.2|411.2|415.08|411.08|23
1612059270000|2021-01-31 02:14:30|415.18|411.18|415.27|411.27|415.27|411.27|415.18|411.18|13
1612059280000|2021-01-31 02:14:40|415.26|411.26|415.27|411.27|415.28|411.28|415.26|411.26|11
1612059290000|2021-01-31 02:14:50|415.26|411.26|415.34|411.34|415.34|411.34|415.26|411.26|7
1612059300000|2021-01-31 02:15:00|415.42|411.42|415.4|411.4|415.49|411.49|415.36|411.36|10
1612059310000|2021-01-31 02:15:10|415.38|411.38|415.43|411.43|415.43|411.43|415.32|411.32|6
1612059320000|2021-01-31 02:15:20|415.41|411.41|415.19|411.19|415.41|411.41|415.19|411.19|17
1612059330000|2021-01-31 02:15:30|415.18|411.18|415.21|411.21|415.21|411.21|415.16|411.16|15
1612059340000|2021-01-31 02:15:40|415.18|411.18|415.16|411.16|415.2|411.2|415.14|411.14|19
1612059350000|2021-01-31 02:15:50|415.15|411.15|415.18|411.18|415.18|411.18|415.15|411.15|4
1612059360000|2021-01-31 02:16:00|415.2|411.2|415.29|411.29|415.36|411.36|415.2|411.2|21
1612059370000|2021-01-31 02:16:10|415.28|411.28|415.29|411.29|415.3|411.3|415.28|411.28|6
1612059380000|2021-01-31 02:16:20|415.3|411.3|415.22|411.22|415.3|411.3|415.2|411.2|11
1612059390000|2021-01-31 02:16:30|415.21|411.21|415.17|411.17|415.25|411.25|415.14|411.14|18
1612059400000|2021-01-31 02:16:40|415.14|411.14|415.18|411.18|415.21|411.21|415.08|411.08|18
1612059410000|2021-01-31 02:16:50|415.16|411.16|415.13|411.13|415.16|411.16|415.09|411.09|8
1612059420000|2021-01-31 02:17:00|415.17|411.17|415.21|411.21|415.22|411.22|415.17|411.17|5
1612059430000|2021-01-31 02:17:10|415.23|411.23|415.24|411.24|415.24|411.24|415.23|411.23|4
1612059440000|2021-01-31 02:17:20|415.23|411.23|415.13|411.13|415.23|411.23|415.1|411.1|8
1612059450000|2021-01-31 02:17:30|415.12|411.12|415.04|411.04|415.12|411.12|415.02|411.02|19
1612059460000|2021-01-31 02:17:40|415.05|411.05|415.06|411.06|415.07|411.07|415.02|411.02|18
1612059470000|2021-01-31 02:17:50|415.07|411.07|415.23|411.23|415.23|411.23|414.99|410.99|18
1612059480000|2021-01-31 02:18:00|415.25|411.25|415.21|411.21|415.25|411.25|415.21|411.21|5
1612059490000|2021-01-31 02:18:10|415.19|411.19|415.21|411.21|415.21|411.21|415.15|411.15|14
1612059500000|2021-01-31 02:18:20|415.2|411.2|415.16|411.16|415.2|411.2|415.16|411.16|3
1612059510000|2021-01-31 02:18:30|415.15|411.15|414.92|410.92|415.16|411.16|414.9|410.9|20
1612059520000|2021-01-31 02:18:40|414.91|410.91|415.02|411.02|415.03|411.03|414.91|410.91|14
1612059530000|2021-01-31 02:18:50|415.01|411.01|414.99|410.99|415.02|411.02|414.96|410.96|12
1612059540000|2021-01-31 02:19:00|415.01|411.01|415.15|411.15|415.15|411.15|415|411|20
1612059550000|2021-01-31 02:19:10|415.14|411.14|414.99|410.99|415.14|411.14|414.99|410.99|14
1612059560000|2021-01-31 02:19:20|415|411|414.99|410.99|415.02|411.02|414.99|410.99|14
1612059570000|2021-01-31 02:19:30|415|411|414.6|410.6|415|411|414.6|410.6|23
1612059580000|2021-01-31 02:19:40|414.62|410.62|414.54|410.54|414.62|410.62|414.48|410.48|23
1612059590000|2021-01-31 02:19:50|414.49|410.49|414.45|410.45|414.5|410.5|414.45|410.45|13
1612059600000|2021-01-31 02:20:00|414.46|410.46|414.47|410.47|414.6|410.6|414.44|410.44|26
1612059610000|2021-01-31 02:20:10|414.44|410.44|414.57|410.57|414.6|410.6|414.43|410.43|27
1612059620000|2021-01-31 02:20:20|414.55|410.55|414.61|410.61|414.64|410.64|414.53|410.53|17
1612059630000|2021-01-31 02:20:30|414.63|410.63|414.64|410.64|414.66|410.66|414.6|410.6|18
1612059640000|2021-01-31 02:20:40|414.65|410.65|414.74|410.74|414.76|410.76|414.59|410.59|30
1612059650000|2021-01-31 02:20:50|414.73|410.73|414.64|410.64|414.75|410.75|414.62|410.62|20
1612059660000|2021-01-31 02:21:00|414.65|410.65|414.73|410.73|414.74|410.74|414.65|410.65|13
1612059670000|2021-01-31 02:21:10|414.71|410.71|414.71|410.71|414.73|410.73|414.68|410.68|16
1612059680000|2021-01-31 02:21:20|414.7|410.7|414.69|410.69|414.74|410.74|414.68|410.68|15
1612059690000|2021-01-31 02:21:30|414.68|410.68|414.68|410.68|414.68|410.68|414.59|410.59|24
1612059700000|2021-01-31 02:21:40|414.69|410.69|414.59|410.59|414.69|410.69|414.59|410.59|16
1612059710000|2021-01-31 02:21:50|414.6|410.6|414.54|410.54|414.62|410.62|414.54|410.54|20
1612059720000|2021-01-31 02:22:00|414.56|410.56|414.44|410.44|414.56|410.56|414.44|410.44|14
1612059730000|2021-01-31 02:22:10|414.4|410.4|414.24|410.24|414.4|410.4|414.13|410.13|26
1612059740000|2021-01-31 02:22:20|414.27|410.27|414.1|410.1|414.32|410.32|414.07|410.07|22
1612059750000|2021-01-31 02:22:30|414.05|410.05|414.07|410.07|414.08|410.08|414.02|410.02|13
1612059760000|2021-01-31 02:22:40|414.08|410.08|414.05|410.05|414.08|410.08|413.98|409.98|17
1612059770000|2021-01-31 02:22:50|414.08|410.08|414.08|410.08|414.14|410.14|414.06|410.06|20
1612059780000|2021-01-31 02:23:00|414.09|410.09|414.21|410.21|414.24|410.24|414.09|410.09|24
1612059790000|2021-01-31 02:23:10|414.2|410.2|414.06|410.06|414.27|410.27|414.05|410.05|22
1612059800000|2021-01-31 02:23:20|414.05|410.05|414.02|410.02|414.11|410.11|414|410|22
1612059810000|2021-01-31 02:23:30|414.01|410.01|413.89|409.89|414.01|410.01|413.89|409.89|15
1612059820000|2021-01-31 02:23:40|413.88|409.88|413.71|409.71|413.89|409.89|413.71|409.71|12
1612059830000|2021-01-31 02:23:50|413.67|409.67|413.62|409.62|413.67|409.67|413.61|409.61|10
1612059840000|2021-01-31 02:24:00|413.65|409.65|413.48|409.48|413.65|409.65|413.48|409.48|14
1612059850000|2021-01-31 02:24:10|413.31|409.31|413.45|409.45|413.48|409.48|413.3|409.3|18
1612059860000|2021-01-31 02:24:20|413.41|409.41|413.39|409.39|413.49|409.49|413.38|409.38|18
1612059870000|2021-01-31 02:24:30|413.41|409.41|413.19|409.19|413.41|409.41|413.19|409.19|19
1612059880000|2021-01-31 02:24:40|413.27|409.27|413.26|409.26|413.27|409.27|413.19|409.19|14
1612059890000|2021-01-31 02:24:50|413.25|409.25|413.19|409.19|413.25|409.25|413.18|409.18|19
1612059900000|2021-01-31 02:25:00|413.17|409.17|413.16|409.16|413.17|409.17|413.07|409.07|19
1612059910000|2021-01-31 02:25:10|413.17|409.17|413.16|409.16|413.22|409.22|413.16|409.16|18
1612059920000|2021-01-31 02:25:20|413.17|409.17|413.15|409.15|413.19|409.19|413.13|409.13|16
1612059930000|2021-01-31 02:25:30|413.14|409.14|413.16|409.16|413.17|409.17|413.13|409.13|11
1612059940000|2021-01-31 02:25:40|413.18|409.18|413.16|409.16|413.26|409.26|413.14|409.14|20
1612059950000|2021-01-31 02:25:50|413.15|409.15|413.07|409.07|413.15|409.15|413.05|409.05|14
1612059960000|2021-01-31 02:26:00|413.06|409.06|413.36|409.36|413.36|409.36|413.04|409.04|24
1612059970000|2021-01-31 02:26:10|413.35|409.35|413.33|409.33|413.47|409.47|413.33|409.33|25
1612059980000|2021-01-31 02:26:20|413.32|409.32|413.15|409.15|413.32|409.32|413.15|409.15|23
1612059990000|2021-01-31 02:26:30|413.16|409.16|413.02|409.02|413.16|409.16|413.02|409.02|13
1612060000000|2021-01-31 02:26:40|412.97|408.97|412.72|408.72|412.97|408.97|412.72|408.72|11
1612060010000|2021-01-31 02:26:50|412.73|408.73|412.67|408.67|412.73|408.73|412.67|408.67|11
1612060020000|2021-01-31 02:27:00|412.68|408.68|412.64|408.64|412.69|408.69|412.64|408.64|5
1612060030000|2021-01-31 02:27:10|412.62|408.62|412.41|408.41|412.64|408.64|412.4|408.4|14
1612060040000|2021-01-31 02:27:20|412.4|408.4|412.69|408.69|412.69|408.69|412.28|408.28|30
1612060050000|2021-01-31 02:27:30|412.7|408.7|412.72|408.72|412.74|408.74|412.68|408.68|16
1612060060000|2021-01-31 02:27:40|412.7|408.7|412.44|408.44|412.71|408.71|412.44|408.44|12
1612060070000|2021-01-31 02:27:50|412.45|408.45|412.41|408.41|412.45|408.45|412.37|408.37|16
1612060080000|2021-01-31 02:28:00|412.42|408.42|412.53|408.53|412.56|408.56|412.42|408.42|10
1612060090000|2021-01-31 02:28:10|412.54|408.54|412.72|408.72|412.72|408.72|412.51|408.51|19
1612060100000|2021-01-31 02:28:20|412.71|408.71|412.76|408.76|412.77|408.77|412.7|408.7|11
1612060110000|2021-01-31 02:28:30|412.77|408.77|412.72|408.72|412.77|408.77|412.7|408.7|18
1612060120000|2021-01-31 02:28:40|412.69|408.69|412.6|408.6|412.7|408.7|412.5|408.5|22
1612060130000|2021-01-31 02:28:50|412.61|408.61|412.54|408.54|412.61|408.61|412.54|408.54|18
1612060140000|2021-01-31 02:29:00|412.53|408.53|412.57|408.57|412.57|408.57|412.44|408.44|24
1612060150000|2021-01-31 02:29:10|412.55|408.55|412.61|408.61|412.61|408.61|412.5|408.5|17
1612060160000|2021-01-31 02:29:20|412.6|408.6|412.59|408.59|412.61|408.61|412.59|408.59|3
1612060170000|2021-01-31 02:29:30|412.58|408.58|412.41|408.41|412.58|408.58|412.41|408.41|11
1612060180000|2021-01-31 02:29:40|412.4|408.4|412.45|408.45|412.47|408.47|412.35|408.35|15
1612060190000|2021-01-31 02:29:50|412.43|408.43|412.45|408.45|412.47|408.47|412.43|408.43|9
1612060200000|2021-01-31 02:30:00|412.46|408.46|412.69|408.69|412.8|408.8|412.46|408.46|20
1612060210000|2021-01-31 02:30:10|412.7|408.7|412.59|408.59|412.71|408.71|412.59|408.59|16
1612060220000|2021-01-31 02:30:20|412.64|408.64|412.65|408.65|412.67|408.67|412.63|408.63|19
1612060230000|2021-01-31 02:30:30|412.64|408.64|412.62|408.62|412.66|408.66|412.62|408.62|19
1612060240000|2021-01-31 02:30:40|412.61|408.61|412.68|408.68|412.69|408.69|412.59|408.59|14
1612060250000|2021-01-31 02:30:50|412.69|408.69|412.64|408.64|412.73|408.73|412.63|408.63|18
1612060260000|2021-01-31 02:31:00|412.65|408.65|412.72|408.72|412.74|408.74|412.64|408.64|16
1612060270000|2021-01-31 02:31:10|412.71|408.71|412.76|408.76|412.77|408.77|412.71|408.71|6
1612060280000|2021-01-31 02:31:20|412.75|408.75|412.74|408.74|412.76|408.76|412.72|408.72|9
1612060290000|2021-01-31 02:31:30|412.75|408.75|412.76|408.76|412.76|408.76|412.75|408.75|2
1612060300000|2021-01-31 02:31:40|412.74|408.74|412.62|408.62|412.77|408.77|412.62|408.62|21
1612060310000|2021-01-31 02:31:50|412.64|408.64|412.66|408.66|412.66|408.66|412.63|408.63|18
1612060320000|2021-01-31 02:32:00|412.65|408.65|412.75|408.75|412.81|408.81|412.65|408.65|20
1612060330000|2021-01-31 02:32:10|412.73|408.73|412.64|408.64|412.73|408.73|412.64|408.64|12
1612060340000|2021-01-31 02:32:20|412.63|408.63|412.61|408.61|412.66|408.66|412.59|408.59|14
1612060350000|2021-01-31 02:32:30|412.63|408.63|412.63|408.63|412.63|408.63|412.44|408.44|20
1612060360000|2021-01-31 02:32:40|412.65|408.65|412.62|408.62|412.65|408.65|412.61|408.61|21
1612060370000|2021-01-31 02:32:50|412.63|408.63|412.61|408.61|412.64|408.64|412.6|408.6|20
1612060380000|2021-01-31 02:33:00|412.6|408.6|412.54|408.54|412.62|408.62|412.54|408.54|10
1612060390000|2021-01-31 02:33:10|412.56|408.56|412.45|408.45|412.56|408.56|412.43|408.43|16
1612060400000|2021-01-31 02:33:20|412.39|408.39|412.35|408.35|412.4|408.4|412.23|408.23|25
1612060410000|2021-01-31 02:33:30|412.33|408.33|412.27|408.27|412.33|408.33|412.27|408.27|17
1612060420000|2021-01-31 02:33:40|412.28|408.28|412.33|408.33|412.34|408.34|412.24|408.24|16
1612060430000|2021-01-31 02:33:50|412.32|408.32|412.37|408.37|412.42|408.42|412.32|408.32|22
1612060440000|2021-01-31 02:34:00|412.36|408.36|412.32|408.32|412.37|408.37|412.25|408.25|15
1612060450000|2021-01-31 02:34:10|412.33|408.33|412.31|408.31|412.33|408.33|412.27|408.27|10
1612060460000|2021-01-31 02:34:20|412.33|408.33|412.29|408.29|412.33|408.33|412.29|408.29|13
1612060470000|2021-01-31 02:34:30|412.3|408.3|411.75|407.75|412.3|408.3|411.72|407.72|25
1612060480000|2021-01-31 02:34:40|411.76|407.76|411.76|407.76|411.76|407.76|411.76|407.76|1
1612060490000|2021-01-31 02:34:50|411.75|407.75|411.49|407.49|411.75|407.75|411.4|407.4|20
1612060500000|2021-01-31 02:35:00|411.48|407.48|411.67|407.67|411.67|407.67|411.4|407.4|21
1612060510000|2021-01-31 02:35:10|411.66|407.66|411.86|407.86|411.87|407.87|411.66|407.66|22
1612060520000|2021-01-31 02:35:20|411.85|407.85|411.86|407.86|411.86|407.86|411.8|407.8|19
1612060530000|2021-01-31 02:35:30|411.85|407.85|411.85|407.85|411.87|407.87|411.83|407.83|15
1612060540000|2021-01-31 02:35:40|411.86|407.86|411.9|407.9|411.9|407.9|411.8|407.8|23
1612060550000|2021-01-31 02:35:50|411.89|407.89|411.89|407.89|411.9|407.9|411.88|407.88|5
1612060560000|2021-01-31 02:36:00|411.9|407.9|411.76|407.76|411.9|407.9|411.76|407.76|18
1612060570000|2021-01-31 02:36:10|411.77|407.77|411.7|407.7|411.77|407.77|411.69|407.69|19
1612060580000|2021-01-31 02:36:20|411.69|407.69|411.69|407.69|411.69|407.69|411.68|407.68|9
1612060590000|2021-01-31 02:36:30|411.7|407.7|411.71|407.71|411.72|407.72|411.68|407.68|21
1612060600000|2021-01-31 02:36:40|411.72|407.72|411.85|407.85|411.85|407.85|411.72|407.72|14
1612060610000|2021-01-31 02:36:50|411.8|407.8|411.75|407.75|411.8|407.8|411.73|407.73|15
1612060620000|2021-01-31 02:37:00|411.76|407.76|411.84|407.84|411.89|407.89|411.73|407.73|17
1612060630000|2021-01-31 02:37:10|411.85|407.85|411.83|407.83|411.85|407.85|411.77|407.77|13
1612060640000|2021-01-31 02:37:20|411.84|407.84|411.84|407.84|411.84|407.84|411.84|407.84|1
1612060650000|2021-01-31 02:37:30|411.83|407.83|411.83|407.83|411.84|407.84|411.83|407.83|7
1612060660000|2021-01-31 02:37:40|411.86|407.86|411.71|407.71|411.86|407.86|411.71|407.71|5
1612060670000|2021-01-31 02:37:50|411.73|407.73|411.93|407.93|411.95|407.95|411.72|407.72|18
1612060680000|2021-01-31 02:38:00|411.94|407.94|411.8|407.8|411.94|407.94|411.76|407.76|12
1612060690000|2021-01-31 02:38:10|411.82|407.82|411.67|407.67|411.83|407.83|411.64|407.64|16
1612060700000|2021-01-31 02:38:20|411.68|407.68|411.68|407.68|411.69|407.69|411.67|407.67|11
1612060710000|2021-01-31 02:38:30|411.69|407.69|411.7|407.7|411.71|407.71|411.68|407.68|13
1612060720000|2021-01-31 02:38:40|411.71|407.71|411.7|407.7|411.72|407.72|411.68|407.68|16
1612060730000|2021-01-31 02:38:50|411.69|407.69|411.7|407.7|411.7|407.7|411.68|407.68|8
1612060740000|2021-01-31 02:39:00|411.71|407.71|411.75|407.75|411.75|407.75|411.71|407.71|6
1612060750000|2021-01-31 02:39:10|411.73|407.73|411.82|407.82|411.93|407.93|411.73|407.73|14
1612060760000|2021-01-31 02:39:20|411.8|407.8|411.65|407.65|411.8|407.8|411.65|407.65|18
1612060770000|2021-01-31 02:39:30|411.67|407.67|411.69|407.69|411.69|407.69|411.65|407.65|15
1612060780000|2021-01-31 02:39:40|411.68|407.68|411.7|407.7|411.71|407.71|411.68|407.68|17
1612060790000|2021-01-31 02:39:50|411.69|407.69|411.69|407.69|411.72|407.72|411.67|407.67|21
1612060800000|2021-01-31 02:40:00|411.71|407.71|411.76|407.76|411.87|407.87|411.7|407.7|22
1612060810000|2021-01-31 02:40:10|411.77|407.77|411.73|407.73|411.78|407.78|411.73|407.73|11
1612060820000|2021-01-31 02:40:20|411.75|407.75|411.55|407.55|411.75|407.75|411.55|407.55|19
1612060830000|2021-01-31 02:40:30|411.56|407.56|411.53|407.53|411.58|407.58|411.53|407.53|13
1612060840000|2021-01-31 02:40:40|411.52|407.52|411.45|407.45|411.53|407.53|411.43|407.43|21
1612060850000|2021-01-31 02:40:50|411.44|407.44|411.28|407.28|411.44|407.44|411.27|407.27|20
1612060860000|2021-01-31 02:41:00|411.29|407.29|411.3|407.3|411.33|407.33|411.27|407.27|20
1612060870000|2021-01-31 02:41:10|411.31|407.31|411.43|407.43|411.43|407.43|411.28|407.28|18
1612060880000|2021-01-31 02:41:20|411.37|407.37|411.3|407.3|411.39|407.39|411.29|407.29|18
1612060890000|2021-01-31 02:41:30|411.32|407.32|411.34|407.34|411.34|407.34|411.22|407.22|18
1612060900000|2021-01-31 02:41:40|411.35|407.35|411.27|407.27|411.37|407.37|411.27|407.27|15
1612060910000|2021-01-31 02:41:50|411.28|407.28|411.29|407.29|411.34|407.34|411.28|407.28|15
1612060920000|2021-01-31 02:42:00|411.27|407.27|411.47|407.47|411.49|407.49|411.26|407.26|20
1612060930000|2021-01-31 02:42:10|411.49|407.49|411.54|407.54|411.55|407.55|411.49|407.49|17
1612060940000|2021-01-31 02:42:20|411.53|407.53|411.57|407.57|411.57|407.57|411.52|407.52|14
1612060950000|2021-01-31 02:42:30|411.51|407.51|411.56|407.56|411.57|407.57|411.45|407.45|10
1612060960000|2021-01-31 02:42:40|411.57|407.57|411.57|407.57|411.57|407.57|411.57|407.57|1
1612060970000|2021-01-31 02:42:50|411.56|407.56|411.54|407.54|411.56|407.56|411.52|407.52|5
1612060980000|2021-01-31 02:43:00|411.55|407.55|411.63|407.63|411.68|407.68|411.55|407.55|21
1612060990000|2021-01-31 02:43:10|411.61|407.61|411.14|407.14|411.61|407.61|411.14|407.14|23
1612061000000|2021-01-31 02:43:20|411.12|407.12|411.12|407.12|411.13|407.13|410.97|406.97|26
1612061010000|2021-01-31 02:43:30|411.13|407.13|411.02|407.02|411.16|407.16|410.96|406.96|29
1612061020000|2021-01-31 02:43:40|411.03|407.03|411.14|407.14|411.21|407.21|411.02|407.02|24
1612061030000|2021-01-31 02:43:50|411.13|407.13|411.2|407.2|411.22|407.22|411.13|407.13|18
1612061040000|2021-01-31 02:44:00|411.19|407.19|411.35|407.35|411.46|407.46|411.18|407.18|17
1612061050000|2021-01-31 02:44:10|411.36|407.36|411.35|407.35|411.38|407.38|411.34|407.34|8
1612061060000|2021-01-31 02:44:20|411.37|407.37|411.32|407.32|411.38|407.38|411.31|407.31|16
1612061070000|2021-01-31 02:44:30|411.31|407.31|411.25|407.25|411.31|407.31|411.19|407.19|20
1612061080000|2021-01-31 02:44:40|411.26|407.26|411.25|407.25|411.29|407.29|411.25|407.25|20
1612061090000|2021-01-31 02:44:50|411.28|407.28|411.29|407.29|411.34|407.34|411.28|407.28|23
1612061100000|2021-01-31 02:45:00|411.3|407.3|411.39|407.39|411.4|407.4|411.27|407.27|19
1612061110000|2021-01-31 02:45:10|411.4|407.4|411.39|407.39|411.4|407.4|411.38|407.38|7
1612061120000|2021-01-31 02:45:20|411.41|407.41|411.42|407.42|411.42|407.42|411.4|407.4|13
1612061130000|2021-01-31 02:45:30|411.44|407.44|411.43|407.43|411.5|407.5|411.4|407.4|14
1612061140000|2021-01-31 02:45:40|411.41|407.41|411.47|407.47|411.48|407.48|411.4|407.4|9
1612061150000|2021-01-31 02:45:50|411.46|407.46|411.22|407.22|411.46|407.46|411.11|407.11|28
1612061160000|2021-01-31 02:46:00|411.21|407.21|411.36|407.36|411.37|407.37|411.14|407.14|20
1612061170000|2021-01-31 02:46:10|411.37|407.37|411.41|407.41|411.44|407.44|411.36|407.36|18
1612061180000|2021-01-31 02:46:20|411.4|407.4|411.43|407.43|411.44|407.44|411.39|407.39|7
1612061190000|2021-01-31 02:46:30|411.46|407.46|411.53|407.53|412.36|408.36|411.46|407.46|28
1612061200000|2021-01-31 02:46:40|411.52|407.52|411.45|407.45|411.52|407.52|411.42|407.42|17
1612061210000|2021-01-31 02:46:50|411.42|407.42|411.43|407.43|411.43|407.43|411.4|407.4|7
1612061220000|2021-01-31 02:47:00|411.44|407.44|411.44|407.44|411.45|407.45|411.39|407.39|17
1612061230000|2021-01-31 02:47:10|411.43|407.43|411.44|407.44|411.74|407.74|411.42|407.42|18
1612061240000|2021-01-31 02:47:20|411.43|407.43|411.44|407.44|411.44|407.44|411.43|407.43|2
1612061250000|2021-01-31 02:47:30|411.43|407.43|411.44|407.44|411.52|407.52|411.43|407.43|13
1612061260000|2021-01-31 02:47:40|411.45|407.45|411.43|407.43|411.45|407.45|411.43|407.43|9
1612061270000|2021-01-31 02:47:50|411.44|407.44|411.24|407.24|411.45|407.45|411.09|407.09|17
1612061280000|2021-01-31 02:48:00|411.25|407.25|411.25|407.25|411.28|407.28|411.24|407.24|13
1612061290000|2021-01-31 02:48:10|411.26|407.26|411.22|407.22|411.29|407.29|411.22|407.22|15
1612061300000|2021-01-31 02:48:20|411.23|407.23|411.33|407.33|411.38|407.38|411.2|407.2|23
1612061310000|2021-01-31 02:48:30|411.31|407.31|411.37|407.37|411.5|407.5|411.3|407.3|14
1612061330000|2021-01-31 02:48:50|411.27|407.27|411.28|407.28|411.28|407.28|411.26|407.26|4
1612061340000|2021-01-31 02:49:00|411.27|407.27|411.28|407.28|411.28|407.28|411.27|407.27|8
1612061350000|2021-01-31 02:49:10|411.27|407.27|411.32|407.32|411.32|407.32|411.27|407.27|10
1612061360000|2021-01-31 02:49:20|411.33|407.33|411.32|407.32|411.35|407.35|411.27|407.27|12
1612061370000|2021-01-31 02:49:30|411.33|407.33|411.33|407.33|411.34|407.34|411.33|407.33|3
1612061380000|2021-01-31 02:49:40|411.34|407.34|411.33|407.33|411.34|407.34|411.32|407.32|8
1612061390000|2021-01-31 02:49:50|411.35|407.35|411.49|407.49|411.5|407.5|411.35|407.35|9
1612061400000|2021-01-31 02:50:00|411.5|407.5|411.41|407.41|411.5|407.5|411.26|407.26|15
1612061410000|2021-01-31 02:50:10|411.42|407.42|411.42|407.42|411.43|407.43|411.4|407.4|16
1612061420000|2021-01-31 02:50:20|411.41|407.41|411.53|407.53|411.53|407.53|411.41|407.41|9
1612061440000|2021-01-31 02:50:40|411.55|407.55|411.56|407.56|411.56|407.56|411.55|407.55|2
1612061450000|2021-01-31 02:50:50|411.55|407.55|411.54|407.54|411.56|407.56|411.54|407.54|6
1612061460000|2021-01-31 02:51:00|411.48|407.48|411.36|407.36|411.48|407.48|411.29|407.29|24
1612061470000|2021-01-31 02:51:10|411.35|407.35|411.36|407.36|411.39|407.39|411.3|407.3|26
1612061480000|2021-01-31 02:51:20|411.35|407.35|411.39|407.39|411.4|407.4|411.33|407.33|15
1612061490000|2021-01-31 02:51:30|411.44|407.44|411.55|407.55|411.55|407.55|411.44|407.44|27
1612061500000|2021-01-31 02:51:40|411.54|407.54|411.53|407.53|411.56|407.56|411.52|407.52|22
1612061510000|2021-01-31 02:51:50|411.52|407.52|411.52|407.52|411.53|407.53|411.49|407.49|20
1612061520000|2021-01-31 02:52:00|411.51|407.51|411.49|407.49|411.53|407.53|411.47|407.47|18
1612061530000|2021-01-31 02:52:10|411.5|407.5|411.53|407.53|411.54|407.54|411.49|407.49|5
1612061550000|2021-01-31 02:52:30|411.52|407.52|411.53|407.53|411.53|407.53|411.51|407.51|5
1612061560000|2021-01-31 02:52:40|411.54|407.54|411.51|407.51|411.54|407.54|411.5|407.5|10
1612061570000|2021-01-31 02:52:50|411.5|407.5|411.51|407.51|411.51|407.51|411.5|407.5|6
1612061580000|2021-01-31 02:53:00|411.5|407.5|411.42|407.42|411.5|407.5|411.4|407.4|13
1612061590000|2021-01-31 02:53:10|411.45|407.45|411.42|407.42|411.45|407.45|411.42|407.42|4
1612061600000|2021-01-31 02:53:20|411.4|407.4|411.41|407.41|411.43|407.43|411.37|407.37|20
1612061610000|2021-01-31 02:53:30|411.44|407.44|411.34|407.34|411.44|407.44|411.34|407.34|15
1612061620000|2021-01-31 02:53:40|411.36|407.36|411.38|407.38|411.39|407.39|411.36|407.36|8
1612061630000|2021-01-31 02:53:50|411.37|407.37|411.55|407.55|411.55|407.55|411.37|407.37|18
1612061640000|2021-01-31 02:54:00|411.56|407.56|411.55|407.55|411.56|407.56|411.55|407.55|8
1612061650000|2021-01-31 02:54:10|411.56|407.56|411.56|407.56|411.56|407.56|411.56|407.56|1
1612061660000|2021-01-31 02:54:20|411.55|407.55|411.51|407.51|411.56|407.56|411.48|407.48|22
1612061670000|2021-01-31 02:54:30|411.5|407.5|411.54|407.54|411.54|407.54|411.49|407.49|15
1612061680000|2021-01-31 02:54:40|411.53|407.53|411.59|407.59|411.59|407.59|411.53|407.53|8
1612061690000|2021-01-31 02:54:50|411.58|407.58|411.58|407.58|411.59|407.59|411.58|407.58|3
1612061700000|2021-01-31 02:55:00|411.59|407.59|411.56|407.56|411.59|407.59|411.54|407.54|10
1612061710000|2021-01-31 02:55:10|411.55|407.55|411.36|407.36|411.56|407.56|411.32|407.32|16
1612061720000|2021-01-31 02:55:20|411.37|407.37|411.42|407.42|411.44|407.44|411.37|407.37|19
1612061730000|2021-01-31 02:55:30|411.43|407.43|411.48|407.48|411.48|407.48|411.43|407.43|6
1612061740000|2021-01-31 02:55:40|411.49|407.49|411.57|407.57|411.58|407.58|411.49|407.49|7
1612061750000|2021-01-31 02:55:50|411.56|407.56|411.55|407.55|411.56|407.56|411.55|407.55|4
1612061760000|2021-01-31 02:56:00|411.56|407.56|411.62|407.62|411.63|407.63|411.55|407.55|11
1612061780000|2021-01-31 02:56:20|411.61|407.61|411.62|407.62|411.62|407.62|411.61|407.61|2
1612061790000|2021-01-31 02:56:30|411.6|407.6|411.4|407.4|411.6|407.6|411.37|407.37|19
1612061800000|2021-01-31 02:56:40|411.42|407.42|411.38|407.38|411.42|407.42|411.37|407.37|16
1612061810000|2021-01-31 02:56:50|411.37|407.37|411.38|407.38|411.39|407.39|411.36|407.36|10
1612061820000|2021-01-31 02:57:00|411.37|407.37|411.32|407.32|411.38|407.38|411.32|407.32|5
1612061830000|2021-01-31 02:57:10|411.33|407.33|411.18|407.18|411.33|407.33|411.14|407.14|15
1612061840000|2021-01-31 02:57:20|411.15|407.15|411.17|407.17|411.21|407.21|411.15|407.15|8
1612061850000|2021-01-31 02:57:30|411.19|407.19|411.16|407.16|411.19|407.19|411.16|407.16|10
1612061860000|2021-01-31 02:57:40|411.17|407.17|411.24|407.24|411.24|407.24|411.16|407.16|11
1612061870000|2021-01-31 02:57:50|411.23|407.23|411.24|407.24|411.24|407.24|411.21|407.21|10
1612061880000|2021-01-31 02:58:00|411.22|407.22|411.28|407.28|411.29|407.29|411.22|407.22|13
1612061890000|2021-01-31 02:58:10|411.34|407.34|411.33|407.33|411.34|407.34|411.33|407.33|6
1612061900000|2021-01-31 02:58:20|411.3|407.3|411.25|407.25|411.33|407.33|411.24|407.24|9
1612061910000|2021-01-31 02:58:30|411.24|407.24|411.26|407.26|411.26|407.26|411.24|407.24|11
1612061920000|2021-01-31 02:58:40|411.25|407.25|411.26|407.26|411.27|407.27|411.25|407.25|4
1612061930000|2021-01-31 02:58:50|411.25|407.25|411.25|407.25|411.26|407.26|411.25|407.25|5
1612061940000|2021-01-31 02:59:00|411.24|407.24|411.26|407.26|411.27|407.27|411.24|407.24|5
1612061950000|2021-01-31 02:59:10|411.25|407.25|411.25|407.25|411.26|407.26|411.25|407.25|5
1612061960000|2021-01-31 02:59:20|411.24|407.24|411.23|407.23|411.24|407.24|411.2|407.2|12
1612061970000|2021-01-31 02:59:30|411.2|407.2|411.18|407.18|411.22|407.22|411.18|407.18|11
1612061980000|2021-01-31 02:59:40|411.16|407.16|411.14|407.14|411.17|407.17|411.14|407.14|15
1612061990000|2021-01-31 02:59:50|411.15|407.15|411.1|407.1|411.15|407.15|411.1|407.1|10
1612062000000|2021-01-31 03:00:00|411.11|407.11|411|407|411.12|407.12|411|407|15
1612062010000|2021-01-31 03:00:10|411.01|407.01|410.98|406.98|411.01|407.01|410.97|406.97|7
1612062020000|2021-01-31 03:00:20|410.97|406.97|410.88|406.88|410.98|406.98|410.88|406.88|8
1612062030000|2021-01-31 03:00:30|410.86|406.86|410.75|406.75|410.86|406.86|410.69|406.69|15
1612062040000|2021-01-31 03:00:40|410.72|406.72|410.69|406.69|410.76|406.76|410.69|406.69|19
1612062050000|2021-01-31 03:00:50|410.71|406.71|410.71|406.71|410.72|406.72|410.67|406.67|12
1612062060000|2021-01-31 03:01:00|410.74|406.74|410.7|406.7|410.74|406.74|410.67|406.67|8
1612062070000|2021-01-31 03:01:10|410.71|406.71|410.85|406.85|410.87|406.87|410.7|406.7|13
1612062080000|2021-01-31 03:01:20|410.88|406.88|410.85|406.85|410.88|406.88|410.82|406.82|7
1612062090000|2021-01-31 03:01:30|410.86|406.86|410.94|406.94|410.99|406.99|410.86|406.86|12
1612062100000|2021-01-31 03:01:40|410.93|406.93|411.02|407.02|411.02|407.02|410.93|406.93|18
1612062110000|2021-01-31 03:01:50|411.01|407.01|411.02|407.02|411.03|407.03|410.98|406.98|17
1612062120000|2021-01-31 03:02:00|411.01|407.01|411.02|407.02|411.03|407.03|410.98|406.98|14
1612062130000|2021-01-31 03:02:10|411.05|407.05|411.03|407.03|411.06|407.06|411.01|407.01|12
1612062140000|2021-01-31 03:02:20|411.12|407.12|411.14|407.14|411.14|407.14|411.1|407.1|7
1612062150000|2021-01-31 03:02:30|411.16|407.16|411.22|407.22|411.23|407.23|411.16|407.16|3
1612062160000|2021-01-31 03:02:40|411.23|407.23|411.23|407.23|411.23|407.23|411.23|407.23|1
1612062170000|2021-01-31 03:02:50|411.22|407.22|411.22|407.22|411.22|407.22|411.22|407.22|1
1612062180000|2021-01-31 03:03:00|411.2|407.2|411.31|407.31|411.31|407.31|411.2|407.2|10
1612062190000|2021-01-31 03:03:10|411.3|407.3|411.31|407.31|411.32|407.32|411.25|407.25|20
1612062200000|2021-01-31 03:03:20|411.3|407.3|411.28|407.28|411.32|407.32|411.28|407.28|15
1612062210000|2021-01-31 03:03:30|411.3|407.3|411.3|407.3|411.31|407.31|411.27|407.27|14
1612062220000|2021-01-31 03:03:40|411.31|407.31|411.29|407.29|411.32|407.32|411.29|407.29|16
1612062230000|2021-01-31 03:03:50|411.3|407.3|411.28|407.28|411.3|407.3|411.28|407.28|9
1612062240000|2021-01-31 03:04:00|411.27|407.27|411.09|407.09|411.27|407.27|411.09|407.09|14
1612062250000|2021-01-31 03:04:10|411.1|407.1|410.93|406.93|411.1|407.1|410.93|406.93|23
1612062260000|2021-01-31 03:04:20|410.94|406.94|411.02|407.02|411.02|407.02|410.93|406.93|11
1612062270000|2021-01-31 03:04:30|411.03|407.03|411.02|407.02|411.03|407.03|411.01|407.01|11
1612062280000|2021-01-31 03:04:40|411.03|407.03|411.03|407.03|411.03|407.03|411|407|7
1612062290000|2021-01-31 03:04:50|411.02|407.02|410.86|406.86|411.02|407.02|410.81|406.81|12
1612062300000|2021-01-31 03:05:00|410.85|406.85|410.84|406.84|410.86|406.86|410.81|406.81|15
1612062310000|2021-01-31 03:05:10|410.85|406.85|410.92|406.92|410.94|406.94|410.82|406.82|16
1612062320000|2021-01-31 03:05:20|410.9|406.9|410.8|406.8|410.9|406.9|410.79|406.79|18
1612062330000|2021-01-31 03:05:30|410.79|406.79|410.83|406.83|410.83|406.83|410.79|406.79|6
1612062340000|2021-01-31 03:05:40|410.88|406.88|410.87|406.87|411.04|407.04|410.84|406.84|21
1612062350000|2021-01-31 03:05:50|410.86|406.86|410.78|406.78|410.86|406.86|410.77|406.77|24
1612062360000|2021-01-31 03:06:00|410.83|406.83|410.71|406.71|410.83|406.83|410.69|406.69|13
1612062370000|2021-01-31 03:06:10|410.67|406.67|410.68|406.68|410.68|406.68|410.67|406.67|2
1612062380000|2021-01-31 03:06:20|410.71|406.71|410.71|406.71|410.71|406.71|410.71|406.71|1
1612062390000|2021-01-31 03:06:30|410.7|406.7|410.71|406.71|410.71|406.71|410.7|406.7|2
1612062400000|2021-01-31 03:06:40|410.7|406.7|410.69|406.69|410.72|406.72|410.69|406.69|12
1612062410000|2021-01-31 03:06:50|410.67|406.67|410.65|406.65|410.67|406.67|410.65|406.65|3
1612062420000|2021-01-31 03:07:00|410.66|406.66|410.75|406.75|410.76|406.76|410.65|406.65|11
1612062430000|2021-01-31 03:07:10|410.76|406.76|410.76|406.76|410.76|406.76|410.75|406.75|3
1612062450000|2021-01-31 03:07:30|410.75|406.75|410.7|406.7|410.75|406.75|410.7|406.7|4
1612062460000|2021-01-31 03:07:40|410.69|406.69|410.47|406.47|410.69|406.69|410.45|406.45|13
1612062470000|2021-01-31 03:07:50|410.46|406.46|410.41|406.41|410.47|406.47|410.41|406.41|9
1612062480000|2021-01-31 03:08:00|410.4|406.4|410.45|406.45|410.47|406.47|410.39|406.39|20
1612062490000|2021-01-31 03:08:10|410.46|406.46|410.63|406.63|410.63|406.63|410.45|406.45|18
1612062500000|2021-01-31 03:08:20|410.64|406.64|410.65|406.65|410.65|406.65|410.63|406.63|11
1612062510000|2021-01-31 03:08:30|410.64|406.64|410.49|406.49|410.65|406.65|410.49|406.49|16
1612062520000|2021-01-31 03:08:40|410.5|406.5|410.43|406.43|410.5|406.5|410.4|406.4|5
1612062530000|2021-01-31 03:08:50|410.42|406.42|410.42|406.42|410.43|406.43|410.33|406.33|22
1612062540000|2021-01-31 03:09:00|410.43|406.43|410.44|406.44|410.44|406.44|410.39|406.39|20
1612062550000|2021-01-31 03:09:10|410.45|406.45|410.52|406.52|410.52|406.52|410.45|406.45|9
1612062560000|2021-01-31 03:09:20|410.51|406.51|410.46|406.46|410.51|406.51|410.46|406.46|14
1612062570000|2021-01-31 03:09:30|410.45|406.45|410.45|406.45|410.47|406.47|410.44|406.44|17
1612062580000|2021-01-31 03:09:40|410.44|406.44|410.38|406.38|410.46|406.46|410.37|406.37|18
1612062590000|2021-01-31 03:09:50|410.37|406.37|410.24|406.24|410.38|406.38|410.23|406.23|22
1612062600000|2021-01-31 03:10:00|410.23|406.23|410.23|406.23|410.29|406.29|410.22|406.22|10
1612062610000|2021-01-31 03:10:10|410.26|406.26|410.34|406.34|410.34|406.34|410.25|406.25|21
1612062620000|2021-01-31 03:10:20|410.33|406.33|410.31|406.31|410.34|406.34|410.3|406.3|13
1612062630000|2021-01-31 03:10:30|410.3|406.3|410.34|406.34|410.34|406.34|410.29|406.29|12
1612062640000|2021-01-31 03:10:40|410.33|406.33|410.22|406.22|410.34|406.34|410.22|406.22|16
1612062650000|2021-01-31 03:10:50|410.18|406.18|410.23|406.23|410.24|406.24|410.18|406.18|11
1612062660000|2021-01-31 03:11:00|410.26|406.26|410.3|406.3|410.3|406.3|410.24|406.24|12
1612062670000|2021-01-31 03:11:10|410.31|406.31|410.31|406.31|410.33|406.33|410.3|406.3|13
1612062680000|2021-01-31 03:11:20|410.33|406.33|410.31|406.31|410.33|406.33|410.31|406.31|11
1612062690000|2021-01-31 03:11:30|410.33|406.33|410.31|406.31|410.33|406.33|410.3|406.3|11
1612062700000|2021-01-31 03:11:40|410.32|406.32|410.42|406.42|410.44|406.44|410.32|406.32|9
1612062710000|2021-01-31 03:11:50|410.41|406.41|410.4|406.4|410.42|406.42|410.4|406.4|4
1612062720000|2021-01-31 03:12:00|410.39|406.39|410.31|406.31|410.4|406.4|410.31|406.31|16
1612062730000|2021-01-31 03:12:10|410.3|406.3|410.31|406.31|410.31|406.31|410.3|406.3|12
1612062740000|2021-01-31 03:12:20|410.3|406.3|410.29|406.29|410.3|406.3|410.28|406.28|15
1612062750000|2021-01-31 03:12:30|410.3|406.3|410.29|406.29|410.33|406.33|410.29|406.29|12
1612062760000|2021-01-31 03:12:40|410.31|406.31|410.3|406.3|410.31|406.31|410.29|406.29|14
1612062770000|2021-01-31 03:12:50|410.29|406.29|410.33|406.33|410.34|406.34|410.29|406.29|11
1612062780000|2021-01-31 03:13:00|410.32|406.32|410.32|406.32|410.35|406.35|410.32|406.32|12
1612062790000|2021-01-31 03:13:10|410.31|406.31|410.31|406.31|410.32|406.32|410.3|406.3|13
1612062800000|2021-01-31 03:13:20|410.3|406.3|410.32|406.32|410.32|406.32|410.3|406.3|7
1612062810000|2021-01-31 03:13:30|410.31|406.31|410.31|406.31|410.31|406.31|410.31|406.31|1
1612062820000|2021-01-31 03:13:40|410.32|406.32|410.32|406.32|410.34|406.34|410.3|406.3|10
1612062830000|2021-01-31 03:13:50|410.31|406.31|410.32|406.32|410.33|406.33|410.31|406.31|6
1612062840000|2021-01-31 03:14:00|410.33|406.33|410.34|406.34|410.34|406.34|410.33|406.33|2
1612062860000|2021-01-31 03:14:20|410.33|406.33|410.33|406.33|410.34|406.34|410.32|406.32|9
1612062870000|2021-01-31 03:14:30|410.32|406.32|410.32|406.32|410.33|406.33|410.31|406.31|11
1612062880000|2021-01-31 03:14:40|410.31|406.31|410.34|406.34|410.34|406.34|410.31|406.31|4
1612062890000|2021-01-31 03:14:50|410.32|406.32|410.34|406.34|410.34|406.34|410.32|406.32|9
1612062900000|2021-01-31 03:15:00|410.33|406.33|410.34|406.34|410.34|406.34|410.33|406.33|4
1612062910000|2021-01-31 03:15:10|410.33|406.33|410.32|406.32|410.34|406.34|410.32|406.32|6
1612062930000|2021-01-31 03:15:30|410.33|406.33|410.32|406.32|410.33|406.33|410.32|406.32|4
1612062940000|2021-01-31 03:15:40|410.34|406.34|410.33|406.33|410.34|406.34|410.32|406.32|6
1612062950000|2021-01-31 03:15:50|410.32|406.32|410.34|406.34|410.34|406.34|410.32|406.32|11
1612062960000|2021-01-31 03:16:00|410.33|406.33|410.32|406.32|410.33|406.33|410.32|406.32|10
1612062970000|2021-01-31 03:16:10|410.31|406.31|410.29|406.29|410.31|406.31|410.29|406.29|3
1612062980000|2021-01-31 03:16:20|410.3|406.3|410.32|406.32|410.33|406.33|410.3|406.3|11
1612062990000|2021-01-31 03:16:30|410.33|406.33|410.33|406.33|410.36|406.36|410.32|406.32|5
1612063000000|2021-01-31 03:16:40|410.3|406.3|410.33|406.33|410.33|406.33|410.29|406.29|5
1612063010000|2021-01-31 03:16:50|410.32|406.32|410.3|406.3|410.32|406.32|410.29|406.29|8
1612063020000|2021-01-31 03:17:00|410.29|406.29|410.28|406.28|410.3|406.3|410.28|406.28|10
1612063030000|2021-01-31 03:17:10|410.27|406.27|410.31|406.31|410.31|406.31|410.27|406.27|12
1612063040000|2021-01-31 03:17:20|410.3|406.3|410.25|406.25|410.3|406.3|410.24|406.24|7
1612063050000|2021-01-31 03:17:30|410.26|406.26|410.26|406.26|410.26|406.26|410.24|406.24|13
1612063060000|2021-01-31 03:17:40|410.25|406.25|410.26|406.26|410.26|406.26|410.24|406.24|12
1612063070000|2021-01-31 03:17:50|410.25|406.25|410.31|406.31|410.32|406.32|410.25|406.25|11
1612063080000|2021-01-31 03:18:00|410.32|406.32|410.32|406.32|410.32|406.32|410.3|406.3|7
1612063090000|2021-01-31 03:18:10|410.33|406.33|410.34|406.34|410.35|406.35|410.33|406.33|4
1612063100000|2021-01-31 03:18:20|410.33|406.33|410.32|406.32|410.34|406.34|410.32|406.32|6
1612063110000|2021-01-31 03:18:30|410.33|406.33|410.32|406.32|410.33|406.33|410.32|406.32|2
1612063120000|2021-01-31 03:18:40|410.33|406.33|410.34|406.34|410.34|406.34|410.33|406.33|4
1612063130000|2021-01-31 03:18:50|410.33|406.33|410.34|406.34|410.35|406.35|410.33|406.33|4
1612063140000|2021-01-31 03:19:00|410.35|406.35|410.37|406.37|410.4|406.4|410.33|406.33|12
1612063150000|2021-01-31 03:19:10|410.38|406.38|410.38|406.38|410.38|406.38|410.37|406.37|5
1612063160000|2021-01-31 03:19:20|410.39|406.39|410.36|406.36|410.39|406.39|410.36|406.36|6
1612063180000|2021-01-31 03:19:40|410.37|406.37|410.37|406.37|410.37|406.37|410.36|406.36|3
1612063190000|2021-01-31 03:19:50|410.38|406.38|410.38|406.38|410.38|406.38|410.38|406.38|1
1612063200000|2021-01-31 03:20:00|410.39|406.39|410.39|406.39|410.39|406.39|410.39|406.39|1
1612063240000|2021-01-31 03:20:40|410.4|406.4|410.44|406.44|410.44|406.44|410.4|406.4|2
1612063250000|2021-01-31 03:20:50|410.43|406.43|410.44|406.44|410.44|406.44|410.43|406.43|2
1612063260000|2021-01-31 03:21:00|410.43|406.43|410.55|406.55|410.57|406.57|410.43|406.43|23
1612063270000|2021-01-31 03:21:10|410.56|406.56|410.54|406.54|410.56|406.56|410.54|406.54|12
1612063280000|2021-01-31 03:21:20|410.5|406.5|410.48|406.48|410.51|406.51|410.48|406.48|13
1612063290000|2021-01-31 03:21:30|410.46|406.46|410.51|406.51|410.52|406.52|410.46|406.46|18
1612063300000|2021-01-31 03:21:40|410.52|406.52|410.5|406.5|410.53|406.53|410.5|406.5|7
1612063310000|2021-01-31 03:21:50|410.49|406.49|410.38|406.38|410.5|406.5|410.38|406.38|15
1612063320000|2021-01-31 03:22:00|410.39|406.39|410.41|406.41|410.41|406.41|410.39|406.39|7
1612063330000|2021-01-31 03:22:10|410.34|406.34|410.35|406.35|410.35|406.35|410.34|406.34|2
1612063340000|2021-01-31 03:22:20|410.3|406.3|410.3|406.3|410.3|406.3|410.3|406.3|1
1612063350000|2021-01-31 03:22:30|410.28|406.28|410.25|406.25|410.33|406.33|410.2|406.2|15
1612063360000|2021-01-31 03:22:40|410.24|406.24|410.18|406.18|410.24|406.24|410.15|406.15|13
1612063370000|2021-01-31 03:22:50|410.17|406.17|410.29|406.29|410.33|406.33|410.17|406.17|19
1612063380000|2021-01-31 03:23:00|410.28|406.28|410.26|406.26|410.32|406.32|410.24|406.24|21
1612063390000|2021-01-31 03:23:10|410.29|406.29|410.28|406.28|410.34|406.34|410.28|406.28|16
1612063400000|2021-01-31 03:23:20|410.27|406.27|410.26|406.26|410.34|406.34|410.24|406.24|18
1612063410000|2021-01-31 03:23:30|410.25|406.25|410.24|406.24|410.25|406.25|410.23|406.23|3
1612063420000|2021-01-31 03:23:40|410.22|406.22|410.19|406.19|410.23|406.23|410.18|406.18|12
1612063430000|2021-01-31 03:23:50|410.18|406.18|410.18|406.18|410.18|406.18|410.18|406.18|1
1612063440000|2021-01-31 03:24:00|410.16|406.16|410.12|406.12|410.16|406.16|409.99|405.99|15
1612063450000|2021-01-31 03:24:10|410.13|406.13|410.27|406.27|410.45|406.45|410.13|406.13|23
1612063460000|2021-01-31 03:24:20|410.28|406.28|410.29|406.29|410.29|406.29|410.27|406.27|5
1612063470000|2021-01-31 03:24:30|410.28|406.28|410.29|406.29|410.29|406.29|410.28|406.28|10
1612063480000|2021-01-31 03:24:40|410.28|406.28|410.37|406.37|410.44|406.44|410.27|406.27|21
1612063490000|2021-01-31 03:24:50|410.35|406.35|410.24|406.24|410.35|406.35|410.24|406.24|24
1612063500000|2021-01-31 03:25:00|410.26|406.26|410.16|406.16|410.26|406.26|410.16|406.16|20
1612063510000|2021-01-31 03:25:10|410.15|406.15|410.11|406.11|410.17|406.17|410.11|406.11|14
1612063520000|2021-01-31 03:25:20|410.15|406.15|410.13|406.13|410.15|406.15|410.09|406.09|21
1612063530000|2021-01-31 03:25:30|410.14|406.14|410.17|406.17|410.17|406.17|410.12|406.12|23
1612063540000|2021-01-31 03:25:40|410.16|406.16|410.15|406.15|410.16|406.16|410.12|406.12|9
1612063550000|2021-01-31 03:25:50|410.14|406.14|410.09|406.09|410.15|406.15|409.98|405.98|13
1612063560000|2021-01-31 03:26:00|410.11|406.11|410.13|406.13|410.14|406.14|410.09|406.09|17
1612063570000|2021-01-31 03:26:10|410.11|406.11|410.09|406.09|410.13|406.13|410.09|406.09|18
1612063580000|2021-01-31 03:26:20|410.08|406.08|410.1|406.1|410.11|406.11|410.08|406.08|19
1612063590000|2021-01-31 03:26:30|410.08|406.08|410.01|406.01|410.14|406.14|410.01|406.01|16
1612063600000|2021-01-31 03:26:40|410.02|406.02|410.08|406.08|410.11|406.11|410.01|406.01|20
1612063610000|2021-01-31 03:26:50|410.07|406.07|410.03|406.03|410.07|406.07|410.02|406.02|18
1612063620000|2021-01-31 03:27:00|410.02|406.02|410.02|406.02|410.05|406.05|409.99|405.99|14
1612063630000|2021-01-31 03:27:10|410.01|406.01|410.13|406.13|410.14|406.14|410.01|406.01|14
1612063640000|2021-01-31 03:27:20|410.14|406.14|410.17|406.17|410.17|406.17|410.14|406.14|3
1612063650000|2021-01-31 03:27:30|410.18|406.18|410.18|406.18|410.18|406.18|410.18|406.18|1
1612063660000|2021-01-31 03:27:40|410.17|406.17|410.17|406.17|410.19|406.19|410.17|406.17|9
1612063670000|2021-01-31 03:27:50|410.18|406.18|410.19|406.19|410.21|406.21|410.18|406.18|10
1612063680000|2021-01-31 03:28:00|410.18|406.18|410.18|406.18|410.19|406.19|410.16|406.16|5
1612063690000|2021-01-31 03:28:10|410.16|406.16|410.01|406.01|410.16|406.16|409.97|405.97|22
1612063700000|2021-01-31 03:28:20|410.02|406.02|410.03|406.03|410.05|406.05|410.01|406.01|13
1612063710000|2021-01-31 03:28:30|410.04|406.04|410.01|406.01|410.05|406.05|410.01|406.01|11
1612063720000|2021-01-31 03:28:40|410.02|406.02|410.08|406.08|410.09|406.09|410.02|406.02|24
1612063730000|2021-01-31 03:28:50|410.06|406.06|410.05|406.05|410.09|406.09|410.05|406.05|19
1612063740000|2021-01-31 03:29:00|410.06|406.06|410.01|406.01|410.08|406.08|410|406|16
1612063750000|2021-01-31 03:29:10|410.03|406.03|409.91|405.91|410.03|406.03|409.91|405.91|13
1612063760000|2021-01-31 03:29:20|409.99|405.99|409.97|405.97|409.99|405.99|409.9|405.9|23
1612063770000|2021-01-31 03:29:30|409.98|405.98|410|406|410.01|406.01|409.91|405.91|19
1612063780000|2021-01-31 03:29:40|410.01|406.01|410.09|406.09|410.1|406.1|410.01|406.01|15
1612063790000|2021-01-31 03:29:50|410.1|406.1|410.13|406.13|410.13|406.13|410.06|406.06|10
1612063800000|2021-01-31 03:30:00|410.14|406.14|410.04|406.04|410.14|406.14|410|406|11
1612063810000|2021-01-31 03:30:10|410.05|406.05|410.08|406.08|410.08|406.08|409.97|405.97|25
1612063820000|2021-01-31 03:30:20|410.09|406.09|410.12|406.12|410.12|406.12|410.07|406.07|16
1612063830000|2021-01-31 03:30:30|410.11|406.11|410.11|406.11|410.11|406.11|410.07|406.07|9
1612063840000|2021-01-31 03:30:40|410.1|406.1|410.07|406.07|410.11|406.11|410.07|406.07|4
1612063850000|2021-01-31 03:30:50|410.1|406.1|410.16|406.16|410.17|406.17|410.07|406.07|13
1612063860000|2021-01-31 03:31:00|410.15|406.15|410.13|406.13|410.17|406.17|410.13|406.13|11
1612063870000|2021-01-31 03:31:10|410.14|406.14|410.13|406.13|410.14|406.14|410.11|406.11|11
1612063880000|2021-01-31 03:31:20|410.12|406.12|410.12|406.12|410.13|406.13|410.1|406.1|11
1612063890000|2021-01-31 03:31:30|410.1|406.1|410.16|406.16|410.18|406.18|410.1|406.1|17
1612063900000|2021-01-31 03:31:40|410.15|406.15|410.24|406.24|410.24|406.24|410.15|406.15|11
1612063910000|2021-01-31 03:31:50|410.23|406.23|410.23|406.23|410.24|406.24|410.21|406.21|10
1612063920000|2021-01-31 03:32:00|410.24|406.24|410.26|406.26|410.27|406.27|410.22|406.22|13
1612063930000|2021-01-31 03:32:10|410.27|406.27|410.39|406.39|410.41|406.41|410.22|406.22|15
1612063940000|2021-01-31 03:32:20|410.38|406.38|410.58|406.58|410.59|406.59|410.26|406.26|16
1612063950000|2021-01-31 03:32:30|410.57|406.57|410.5|406.5|410.58|406.58|410.47|406.47|15
1612063960000|2021-01-31 03:32:40|410.47|406.47|410.56|406.56|410.59|406.59|410.46|406.46|15
1612063970000|2021-01-31 03:32:50|410.55|406.55|410.6|406.6|410.6|406.6|410.54|406.54|15
1612063980000|2021-01-31 03:33:00|410.62|406.62|410.52|406.52|410.62|406.62|410.41|406.41|16
1612063990000|2021-01-31 03:33:10|410.51|406.51|410.53|406.53|410.55|406.55|410.5|406.5|12
1612064000000|2021-01-31 03:33:20|410.52|406.52|410.55|406.55|410.56|406.56|410.52|406.52|12
1612064010000|2021-01-31 03:33:30|410.54|406.54|410.53|406.53|410.56|406.56|410.53|406.53|14
1612064020000|2021-01-31 03:33:40|410.54|406.54|410.54|406.54|410.56|406.56|410.52|406.52|10
1612064030000|2021-01-31 03:33:50|410.55|406.55|410.59|406.59|410.6|406.6|410.55|406.55|5
1612064040000|2021-01-31 03:34:00|410.56|406.56|410.56|406.56|410.59|406.59|410.56|406.56|4
1612064050000|2021-01-31 03:34:10|410.57|406.57|410.58|406.58|410.6|406.6|410.56|406.56|13
1612064060000|2021-01-31 03:34:20|410.57|406.57|410.55|406.55|410.59|406.59|410.55|406.55|12
1612064070000|2021-01-31 03:34:30|410.57|406.57|410.55|406.55|410.58|406.58|410.55|406.55|7
1612064080000|2021-01-31 03:34:40|410.53|406.53|410.53|406.53|410.58|406.58|410.53|406.53|5
1612064090000|2021-01-31 03:34:50|410.54|406.54|410.54|406.54|410.54|406.54|410.54|406.54|1
1612064100000|2021-01-31 03:35:00|410.52|406.52|410.51|406.51|410.53|406.53|410.39|406.39|13
1612064110000|2021-01-31 03:35:10|410.5|406.5|410.57|406.57|410.57|406.57|410.5|406.5|13
1612064120000|2021-01-31 03:35:20|410.56|406.56|410.57|406.57|410.59|406.59|410.56|406.56|6
1612064130000|2021-01-31 03:35:30|410.58|406.58|410.57|406.57|410.58|406.58|410.56|406.56|4
1612064140000|2021-01-31 03:35:40|410.58|406.58|410.55|406.55|410.58|406.58|410.54|406.54|5
1612064150000|2021-01-31 03:35:50|410.54|406.54|410.56|406.56|410.56|406.56|410.54|406.54|8
1612064160000|2021-01-31 03:36:00|410.55|406.55|410.59|406.59|410.6|406.6|410.55|406.55|5
1612064170000|2021-01-31 03:36:10|410.6|406.6|410.59|406.59|410.6|406.6|410.59|406.59|8
1612064180000|2021-01-31 03:36:20|410.6|406.6|410.6|406.6|410.61|406.61|410.6|406.6|5
1612064190000|2021-01-31 03:36:30|410.61|406.61|410.61|406.61|410.61|406.61|410.6|406.6|5
1612064200000|2021-01-31 03:36:40|410.6|406.6|410.65|406.65|410.65|406.65|410.6|406.6|10
1612064210000|2021-01-31 03:36:50|410.62|406.62|410.65|406.65|410.67|406.67|410.62|406.62|21
1612064220000|2021-01-31 03:37:00|410.64|406.64|410.59|406.59|410.65|406.65|410.56|406.56|19
1612064230000|2021-01-31 03:37:10|410.6|406.6|410.57|406.57|410.6|406.6|410.57|406.57|10
1612064240000|2021-01-31 03:37:20|410.58|406.58|410.57|406.57|410.58|406.58|410.56|406.56|4
1612064250000|2021-01-31 03:37:30|410.56|406.56|410.57|406.57|410.57|406.57|410.56|406.56|2
1612064260000|2021-01-31 03:37:40|410.58|406.58|410.57|406.57|410.58|406.58|410.56|406.56|6
1612064270000|2021-01-31 03:37:50|410.59|406.59|410.57|406.57|410.59|406.59|410.57|406.57|3
1612064280000|2021-01-31 03:38:00|410.58|406.58|410.53|406.53|410.58|406.58|410.5|406.5|13
1612064290000|2021-01-31 03:38:10|410.52|406.52|410.53|406.53|410.53|406.53|410.52|406.52|4
1612064300000|2021-01-31 03:38:20|410.55|406.55|410.51|406.51|410.55|406.55|410.51|406.51|7
1612064310000|2021-01-31 03:38:30|410.52|406.52|410.48|406.48|410.52|406.52|410.47|406.47|6
1612064320000|2021-01-31 03:38:40|410.49|406.49|410.5|406.5|410.5|406.5|410.49|406.49|2
1612064330000|2021-01-31 03:38:50|410.49|406.49|410.47|406.47|410.5|406.5|410.47|406.47|6
1612064340000|2021-01-31 03:39:00|410.48|406.48|410.46|406.46|410.48|406.48|410.45|406.45|10
1612064350000|2021-01-31 03:39:10|410.47|406.47|410.49|406.49|410.51|406.51|410.45|406.45|11
1612064360000|2021-01-31 03:39:20|410.5|406.5|410.55|406.55|410.56|406.56|410.5|406.5|12
1612064370000|2021-01-31 03:39:30|410.54|406.54|410.56|406.56|410.56|406.56|410.54|406.54|9
1612064380000|2021-01-31 03:39:40|410.55|406.55|410.54|406.54|410.56|406.56|410.54|406.54|10
1612064390000|2021-01-31 03:39:50|410.53|406.53|410.51|406.51|410.54|406.54|410.49|406.49|9
1612064400000|2021-01-31 03:40:00|410.52|406.52|410.51|406.51|410.52|406.52|410.5|406.5|6
1612064410000|2021-01-31 03:40:10|410.5|406.5|410.51|406.51|410.51|406.51|410.5|406.5|6
1612064420000|2021-01-31 03:40:20|410.5|406.5|410.47|406.47|410.5|406.5|410.47|406.47|4
1612064430000|2021-01-31 03:40:30|410.48|406.48|410.54|406.54|410.54|406.54|410.48|406.48|9
1612064440000|2021-01-31 03:40:40|410.53|406.53|410.54|406.54|410.54|406.54|410.53|406.53|2
1612064450000|2021-01-31 03:40:50|410.55|406.55|410.57|406.57|410.58|406.58|410.55|406.55|8
1612064460000|2021-01-31 03:41:00|410.56|406.56|410.58|406.58|410.58|406.58|410.56|406.56|7
1612064470000|2021-01-31 03:41:10|410.57|406.57|410.58|406.58|410.6|406.6|410.57|406.57|6
1612064480000|2021-01-31 03:41:20|410.59|406.59|410.61|406.61|410.61|406.61|410.59|406.59|5
1612064490000|2021-01-31 03:41:30|410.6|406.6|410.61|406.61|410.62|406.62|410.6|406.6|10
1612064500000|2021-01-31 03:41:40|410.62|406.62|410.62|406.62|410.62|406.62|410.59|406.59|8
1612064510000|2021-01-31 03:41:50|410.63|406.63|410.57|406.57|410.63|406.63|410.57|406.57|10
1612064520000|2021-01-31 03:42:00|410.59|406.59|410.67|406.67|410.74|406.74|410.59|406.59|9
1612064530000|2021-01-31 03:42:10|410.66|406.66|410.64|406.64|410.66|406.66|410.59|406.59|7
1612064540000|2021-01-31 03:42:20|410.63|406.63|410.63|406.63|410.64|406.64|410.62|406.62|9
1612064550000|2021-01-31 03:42:30|410.64|406.64|410.6|406.6|410.64|406.64|410.59|406.59|13
1612064560000|2021-01-31 03:42:40|410.59|406.59|410.59|406.59|410.62|406.62|410.57|406.57|13
1612064570000|2021-01-31 03:42:50|410.58|406.58|410.6|406.6|410.62|406.62|410.58|406.58|8
1612064580000|2021-01-31 03:43:00|410.59|406.59|410.58|406.58|410.6|406.6|410.57|406.57|17
1612064590000|2021-01-31 03:43:10|410.57|406.57|410.61|406.61|410.64|406.64|410.57|406.57|12
1612064600000|2021-01-31 03:43:20|410.6|406.6|410.59|406.59|410.6|406.6|410.58|406.58|10
1612064610000|2021-01-31 03:43:30|410.58|406.58|410.58|406.58|410.59|406.59|410.58|406.58|9
1612064620000|2021-01-31 03:43:40|410.59|406.59|410.58|406.58|410.59|406.59|410.58|406.58|4
1612064630000|2021-01-31 03:43:50|410.59|406.59|410.59|406.59|410.59|406.59|410.58|406.58|3
1612064640000|2021-01-31 03:44:00|410.6|406.6|410.59|406.59|410.63|406.63|410.59|406.59|7
1612064650000|2021-01-31 03:44:10|410.6|406.6|410.55|406.55|410.6|406.6|410.55|406.55|6
1612064660000|2021-01-31 03:44:20|410.57|406.57|410.56|406.56|410.58|406.58|410.55|406.55|5
1612064670000|2021-01-31 03:44:30|410.58|406.58|410.55|406.55|410.59|406.59|410.55|406.55|13
1612064680000|2021-01-31 03:44:40|410.57|406.57|410.56|406.56|410.57|406.57|410.55|406.55|11
1612064690000|2021-01-31 03:44:50|410.57|406.57|410.61|406.61|410.67|406.67|410.57|406.57|15
1612064700000|2021-01-31 03:45:00|410.63|406.63|410.61|406.61|410.63|406.63|410.6|406.6|7
1612064710000|2021-01-31 03:45:10|410.6|406.6|410.59|406.59|410.61|406.61|410.59|406.59|10
1612064720000|2021-01-31 03:45:20|410.6|406.6|410.38|406.38|410.6|406.6|410.3|406.3|25
1612064730000|2021-01-31 03:45:30|410.28|406.28|410.29|406.29|410.3|406.3|410.27|406.27|24
1612064740000|2021-01-31 03:45:40|410.27|406.27|410.3|406.3|410.31|406.31|410.27|406.27|8
1612064750000|2021-01-31 03:45:50|410.32|406.32|410.26|406.26|410.32|406.32|410.24|406.24|17
1612064760000|2021-01-31 03:46:00|410.27|406.27|410.22|406.22|410.27|406.27|410.2|406.2|18
1612064770000|2021-01-31 03:46:10|410.24|406.24|410.22|406.22|410.24|406.24|410.2|406.2|14
1612064780000|2021-01-31 03:46:20|410.21|406.21|410.21|406.21|410.24|406.24|410.21|406.21|9
1612064790000|2021-01-31 03:46:30|410.22|406.22|410.2|406.2|410.22|406.22|410.2|406.2|10
1612064800000|2021-01-31 03:46:40|410.21|406.21|410.2|406.2|410.22|406.22|410.2|406.2|5
1612064810000|2021-01-31 03:46:50|410.21|406.21|410.21|406.21|410.21|406.21|410.19|406.19|7
1612064820000|2021-01-31 03:47:00|410.2|406.2|410.2|406.2|410.21|406.21|410.18|406.18|7
1612064830000|2021-01-31 03:47:10|410.21|406.21|410.22|406.22|410.22|406.22|410.21|406.21|4
1612064840000|2021-01-31 03:47:20|410.21|406.21|410.22|406.22|410.23|406.23|410.21|406.21|7
1612064850000|2021-01-31 03:47:30|410.21|406.21|410.21|406.21|410.21|406.21|410.2|406.2|3
1612064860000|2021-01-31 03:47:40|410.2|406.2|410.19|406.19|410.2|406.2|410.19|406.19|4
1612064870000|2021-01-31 03:47:50|410.2|406.2|410.26|406.26|410.46|406.46|410.19|406.19|13
1612064880000|2021-01-31 03:48:00|410.28|406.28|410.27|406.27|410.33|406.33|410.27|406.27|7
1612064890000|2021-01-31 03:48:10|410.28|406.28|410.31|406.31|410.31|406.31|410.27|406.27|3
1612064900000|2021-01-31 03:48:20|410.3|406.3|410.29|406.29|410.3|406.3|410.29|406.29|2
1612064910000|2021-01-31 03:48:30|410.31|406.31|410.31|406.31|410.31|406.31|410.31|406.31|1
1612064920000|2021-01-31 03:48:40|410.32|406.32|410.37|406.37|410.42|406.42|410.32|406.32|8
1612064930000|2021-01-31 03:48:50|410.36|406.36|410.34|406.34|410.37|406.37|410.34|406.34|4
1612064950000|2021-01-31 03:49:10|410.33|406.33|410.23|406.23|410.34|406.34|410.19|406.19|14
1612064960000|2021-01-31 03:49:20|410.22|406.22|410.21|406.21|410.24|406.24|410.21|406.21|13
1612064970000|2021-01-31 03:49:30|410.22|406.22|410.24|406.24|410.25|406.25|410.21|406.21|14
1612064980000|2021-01-31 03:49:40|410.23|406.23|410.22|406.22|410.25|406.25|410.2|406.2|12
1612064990000|2021-01-31 03:49:50|410.21|406.21|410.16|406.16|410.21|406.21|410.16|406.16|15
1612065000000|2021-01-31 03:50:00|410.19|406.19|410.04|406.04|410.19|406.19|410.04|406.04|11
1612065010000|2021-01-31 03:50:10|410.03|406.03|409.88|405.88|410.03|406.03|409.88|405.88|13
1612065020000|2021-01-31 03:50:20|409.87|405.87|409.85|405.85|409.87|405.87|409.85|405.85|7
1612065030000|2021-01-31 03:50:30|409.76|405.76|409.78|405.78|409.78|405.78|409.75|405.75|7
1612065040000|2021-01-31 03:50:40|409.77|405.77|409.54|405.54|409.78|405.78|409.54|405.54|13
1612065050000|2021-01-31 03:50:50|409.55|405.55|409.53|405.53|409.55|405.55|409.53|405.53|2
1612065060000|2021-01-31 03:51:00|409.54|405.54|409.48|405.48|409.54|405.54|409.46|405.46|10
1612065070000|2021-01-31 03:51:10|409.46|405.46|409.49|405.49|409.49|405.49|409.46|405.46|9
1612065080000|2021-01-31 03:51:20|409.48|405.48|409.56|405.56|409.59|405.59|409.48|405.48|12
1612065090000|2021-01-31 03:51:30|409.55|405.55|409.56|405.56|409.56|405.56|409.54|405.54|8
1612065100000|2021-01-31 03:51:40|409.59|405.59|409.68|405.68|409.7|405.7|409.58|405.58|15
1612065110000|2021-01-31 03:51:50|409.69|405.69|409.7|405.7|409.72|405.72|409.69|405.69|12
1612065120000|2021-01-31 03:52:00|409.69|405.69|409.68|405.68|409.7|405.7|409.68|405.68|16
1612065130000|2021-01-31 03:52:10|409.7|405.7|409.63|405.63|409.7|405.7|409.61|405.61|12
1612065140000|2021-01-31 03:52:20|409.64|405.64|409.62|405.62|409.64|405.64|409.62|405.62|7
1612065150000|2021-01-31 03:52:30|409.61|405.61|409.63|405.63|409.63|405.63|409.61|405.61|5
1612065160000|2021-01-31 03:52:40|409.64|405.64|409.66|405.66|409.71|405.71|409.64|405.64|6
1612065170000|2021-01-31 03:52:50|409.65|405.65|409.67|405.67|409.67|405.67|409.65|405.65|8
1612065180000|2021-01-31 03:53:00|409.65|405.65|409.61|405.61|409.65|405.65|409.6|405.6|12
1612065190000|2021-01-31 03:53:10|409.6|405.6|409.63|405.63|409.63|405.63|409.59|405.59|12
1612065200000|2021-01-31 03:53:20|409.62|405.62|409.62|405.62|409.62|405.62|409.61|405.61|3
1612065210000|2021-01-31 03:53:30|409.63|405.63|409.49|405.49|409.63|405.63|409.49|405.49|10
1612065220000|2021-01-31 03:53:40|409.47|405.47|409.34|405.34|409.47|405.47|409.27|405.27|22
1612065230000|2021-01-31 03:53:50|409.33|405.33|409.34|405.34|409.35|405.35|409.3|405.3|18
1612065240000|2021-01-31 03:54:00|409.33|405.33|409.34|405.34|409.35|405.35|409.33|405.33|8
1612065250000|2021-01-31 03:54:10|409.33|405.33|409.35|405.35|409.35|405.35|409.31|405.31|5
1612065260000|2021-01-31 03:54:20|409.34|405.34|409.39|405.39|409.39|405.39|409.33|405.33|14
1612065270000|2021-01-31 03:54:30|409.38|405.38|409.41|405.41|409.42|405.42|409.38|405.38|4
1612065280000|2021-01-31 03:54:40|409.42|405.42|409.38|405.38|409.44|405.44|409.38|405.38|5
1612065290000|2021-01-31 03:54:50|409.39|405.39|409.38|405.38|409.39|405.39|409.36|405.36|5
1612065300000|2021-01-31 03:55:00|409.45|405.45|409.38|405.38|409.46|405.46|409.38|405.38|17
1612065310000|2021-01-31 03:55:10|409.4|405.4|409.38|405.38|409.4|405.4|409.38|405.38|13
1612065320000|2021-01-31 03:55:20|409.39|405.39|409.39|405.39|409.4|405.4|409.38|405.38|9
1612065330000|2021-01-31 03:55:30|409.38|405.38|409.39|405.39|409.39|405.39|409.38|405.38|6
1612065340000|2021-01-31 03:55:40|409.38|405.38|409.35|405.35|409.38|405.38|409.35|405.35|4
1612065350000|2021-01-31 03:55:50|409.34|405.34|409.34|405.34|409.35|405.35|409.34|405.34|3
1612065360000|2021-01-31 03:56:00|409.35|405.35|409.18|405.18|409.35|405.35|409.17|405.17|17
1612065370000|2021-01-31 03:56:10|409.19|405.19|409.16|405.16|409.19|405.19|409.16|405.16|10
1612065380000|2021-01-31 03:56:20|409.17|405.17|409.1|405.1|409.18|405.18|409.1|405.1|15
1612065390000|2021-01-31 03:56:30|409.09|405.09|409.11|405.11|409.12|405.12|409.09|405.09|6
1612065400000|2021-01-31 03:56:40|409.09|405.09|409.07|405.07|409.1|405.1|409.07|405.07|4
1612065410000|2021-01-31 03:56:50|409.08|405.08|409.03|405.03|409.08|405.08|409.03|405.03|6
1612065420000|2021-01-31 03:57:00|409.02|405.02|408.97|404.97|409.02|405.02|408.93|404.93|15
1612065430000|2021-01-31 03:57:10|408.96|404.96|408.97|404.97|408.97|404.97|408.96|404.96|6
1612065440000|2021-01-31 03:57:20|408.96|404.96|408.88|404.88|408.96|404.96|408.88|404.88|8
1612065450000|2021-01-31 03:57:30|408.89|404.89|408.85|404.85|408.89|404.89|408.82|404.82|11
1612065460000|2021-01-31 03:57:40|408.84|404.84|408.85|404.85|408.85|404.85|408.84|404.84|18
1612065470000|2021-01-31 03:57:50|408.84|404.84|408.79|404.79|408.85|404.85|408.79|404.79|6
1612065480000|2021-01-31 03:58:00|408.8|404.8|408.81|404.81|408.83|404.83|408.79|404.79|12
1612065490000|2021-01-31 03:58:10|408.8|404.8|409.01|405.01|409.2|405.2|408.8|404.8|26
1612065500000|2021-01-31 03:58:20|408.99|404.99|408.74|404.74|409|405|408.7|404.7|28
1612065510000|2021-01-31 03:58:30|408.75|404.75|408.76|404.76|408.8|404.8|408.75|404.75|8
1612065520000|2021-01-31 03:58:40|408.77|404.77|408.77|404.77|408.78|404.78|408.77|404.77|3
1612065530000|2021-01-31 03:58:50|408.78|404.78|408.93|404.93|408.93|404.93|408.77|404.77|12
1612065540000|2021-01-31 03:59:00|408.92|404.92|408.8|404.8|408.92|404.92|408.8|404.8|15
1612065550000|2021-01-31 03:59:10|408.79|404.79|408.71|404.71|408.81|404.81|408.7|404.7|12
1612065560000|2021-01-31 03:59:20|408.75|404.75|408.85|404.85|408.89|404.89|408.75|404.75|12
1612065570000|2021-01-31 03:59:30|408.88|404.88|408.91|404.91|408.92|404.92|408.88|404.88|14
1612065580000|2021-01-31 03:59:40|408.9|404.9|408.93|404.93|408.93|404.93|408.89|404.89|16
1612065590000|2021-01-31 03:59:50|408.99|404.99|408.97|404.97|408.99|404.99|408.96|404.96|13
1612065600000|2021-01-31 04:00:00|408.96|404.96|408.88|404.88|408.97|404.97|408.88|404.88|13
1612065610000|2021-01-31 04:00:10|408.89|404.89|408.69|404.69|408.89|404.89|408.62|404.62|27
1612065620000|2021-01-31 04:00:20|408.68|404.68|408.51|404.51|408.71|404.71|408.5|404.5|27
1612065630000|2021-01-31 04:00:30|408.52|404.52|408.55|404.55|408.56|404.56|408.51|404.51|6
1612065640000|2021-01-31 04:00:40|408.54|404.54|408.45|404.45|408.57|404.57|408.45|404.45|12
1612065650000|2021-01-31 04:00:50|408.44|404.44|408|404|408.45|404.45|408|404|22
1612065660000|2021-01-31 04:01:00|407.99|403.99|407.99|403.99|408.01|404.01|407.99|403.99|15
1612065670000|2021-01-31 04:01:10|408|404|407.99|403.99|408.06|404.06|407.99|403.99|19
1612065680000|2021-01-31 04:01:20|407.96|403.96|408.02|404.02|408.14|404.14|407.92|403.92|22
1612065690000|2021-01-31 04:01:30|408.08|404.08|408.48|404.48|408.55|404.55|408.08|404.08|29
1612065700000|2021-01-31 04:01:40|408.47|404.47|408.49|404.49|408.55|404.55|408.43|404.43|21
1612065710000|2021-01-31 04:01:50|408.5|404.5|408.62|404.62|408.62|404.62|408.49|404.49|15
1612065720000|2021-01-31 04:02:00|408.63|404.63|408.43|404.43|408.63|404.63|408.43|404.43|26
1612065730000|2021-01-31 04:02:10|408.42|404.42|408.25|404.25|408.42|404.42|408.24|404.24|23
1612065740000|2021-01-31 04:02:20|408.26|404.26|408.31|404.31|408.33|404.33|408.26|404.26|14
1612065750000|2021-01-31 04:02:30|408.15|404.15|407.99|403.99|408.15|404.15|407.99|403.99|7
1612065760000|2021-01-31 04:02:40|407.98|403.98|408.02|404.02|408.03|404.03|407.98|403.98|9
1612065770000|2021-01-31 04:02:50|408.01|404.01|408.02|404.02|408.03|404.03|408.01|404.01|14
1612065780000|2021-01-31 04:03:00|408.03|404.03|408|404|408.03|404.03|408|404|16
1612065790000|2021-01-31 04:03:10|408.01|404.01|408.18|404.18|408.29|404.29|407.99|403.99|26
1612065800000|2021-01-31 04:03:20|408.17|404.17|408.21|404.21|408.23|404.23|408.17|404.17|17
1612065810000|2021-01-31 04:03:30|408.2|404.2|408.21|404.21|408.21|404.21|408.2|404.2|4
1612065820000|2021-01-31 04:03:40|408.22|404.22|408.32|404.32|408.32|404.32|408.22|404.22|17
1612065830000|2021-01-31 04:03:50|408.31|404.31|408.36|404.36|408.36|404.36|408.29|404.29|11
1612065840000|2021-01-31 04:04:00|408.4|404.4|408.57|404.57|408.71|404.71|408.4|404.4|22
1612065850000|2021-01-31 04:04:10|408.56|404.56|408.66|404.66|408.66|404.66|408.56|404.56|3
1612065860000|2021-01-31 04:04:20|408.64|404.64|408.63|404.63|408.64|404.64|408.6|404.6|7
1612065870000|2021-01-31 04:04:30|408.61|404.61|408.71|404.71|408.72|404.72|408.61|404.61|11
1612065880000|2021-01-31 04:04:40|408.74|404.74|408.82|404.82|408.84|404.84|408.74|404.74|10
1612065890000|2021-01-31 04:04:50|408.88|404.88|409.15|405.15|409.15|405.15|408.88|404.88|15
1612065900000|2021-01-31 04:05:00|409.18|405.18|409.15|405.15|409.21|405.21|409.12|405.12|32
1612065910000|2021-01-31 04:05:10|409.14|405.14|409.34|405.34|409.34|405.34|409.14|405.14|16
1612065920000|2021-01-31 04:05:20|409.33|405.33|409.48|405.48|409.48|405.48|409.33|405.33|23
1612065930000|2021-01-31 04:05:30|409.5|405.5|409.46|405.46|409.55|405.55|409.46|405.46|22
1612065940000|2021-01-31 04:05:40|409.45|405.45|409.46|405.46|409.48|405.48|409.42|405.42|14
1612065950000|2021-01-31 04:05:50|409.48|405.48|409.45|405.45|409.5|405.5|409.4|405.4|18
1612065960000|2021-01-31 04:06:00|409.49|405.49|409.49|405.49|409.52|405.52|409.49|405.49|14
1612065970000|2021-01-31 04:06:10|409.5|405.5|409.55|405.55|409.6|405.6|409.49|405.49|26
1612065980000|2021-01-31 04:06:20|409.56|405.56|409.58|405.58|409.61|405.61|409.55|405.55|26
1612065990000|2021-01-31 04:06:30|409.6|405.6|409.57|405.57|409.62|405.62|409.57|405.57|18
1612066000000|2021-01-31 04:06:40|409.6|405.6|409.65|405.65|409.65|405.65|409.57|405.57|17
1612066010000|2021-01-31 04:06:50|409.64|405.64|409.76|405.76|409.81|405.81|409.61|405.61|25
1612066020000|2021-01-31 04:07:00|409.78|405.78|409.77|405.77|409.78|405.78|409.71|405.71|16
1612066030000|2021-01-31 04:07:10|409.78|405.78|409.78|405.78|409.78|405.78|409.77|405.77|7
1612066040000|2021-01-31 04:07:20|409.79|405.79|409.78|405.78|409.79|405.79|409.78|405.78|2
1612066060000|2021-01-31 04:07:40|409.81|405.81|409.9|405.9|409.91|405.91|409.79|405.79|10
1612066070000|2021-01-31 04:07:50|409.91|405.91|409.9|405.9|409.91|405.91|409.9|405.9|12
1612066080000|2021-01-31 04:08:00|409.91|405.91|409.92|405.92|409.93|405.93|409.91|405.91|10
1612066090000|2021-01-31 04:08:10|409.93|405.93|409.95|405.95|409.96|405.96|409.91|405.91|9
1612066110000|2021-01-31 04:08:30|409.96|405.96|409.97|405.97|409.97|405.97|409.95|405.95|4
1612066120000|2021-01-31 04:08:40|409.98|405.98|410.06|406.06|410.06|406.06|409.98|405.98|5
1612066140000|2021-01-31 04:09:00|410.04|406.04|410.04|406.04|410.04|406.04|410.03|406.03|3
1612066150000|2021-01-31 04:09:10|410.03|406.03|409.95|405.95|410.04|406.04|409.94|405.94|11
1612066160000|2021-01-31 04:09:20|409.94|405.94|409.86|405.86|409.95|405.95|409.86|405.86|13
1612066170000|2021-01-31 04:09:30|409.87|405.87|409.86|405.86|409.9|405.9|409.85|405.85|14
1612066180000|2021-01-31 04:09:40|409.85|405.85|409.82|405.82|409.85|405.85|409.82|405.82|8
1612066190000|2021-01-31 04:09:50|409.83|405.83|409.85|405.85|409.85|405.85|409.82|405.82|9
1612066200000|2021-01-31 04:10:00|409.82|405.82|409.65|405.65|409.82|405.82|409.65|405.65|12
1612066210000|2021-01-31 04:10:10|409.66|405.66|409.79|405.79|409.92|405.92|409.6|405.6|23
1612066220000|2021-01-31 04:10:20|409.78|405.78|409.82|405.82|409.83|405.83|409.78|405.78|13
1612066230000|2021-01-31 04:10:30|409.8|405.8|409.82|405.82|409.82|405.82|409.79|405.79|12
1612066240000|2021-01-31 04:10:40|409.81|405.81|409.81|405.81|409.83|405.83|409.81|405.81|6
1612066250000|2021-01-31 04:10:50|409.82|405.82|409.82|405.82|409.83|405.83|409.81|405.81|5
1612066260000|2021-01-31 04:11:00|409.79|405.79|409.63|405.63|409.79|405.79|409.6|405.6|18
1612066270000|2021-01-31 04:11:10|409.66|405.66|409.46|405.46|409.66|405.66|409.46|405.46|20
1612066280000|2021-01-31 04:11:20|409.48|405.48|409.49|405.49|409.49|405.49|409.48|405.48|10
1612066290000|2021-01-31 04:11:30|409.48|405.48|409.52|405.52|409.53|405.53|409.48|405.48|11
1612066300000|2021-01-31 04:11:40|409.51|405.51|409.5|405.5|409.52|405.52|409.49|405.49|12
1612066310000|2021-01-31 04:11:50|409.49|405.49|409.34|405.34|409.5|405.5|409.33|405.33|21
1612066320000|2021-01-31 04:12:00|409.33|405.33|409.03|405.03|409.36|405.36|409.02|405.02|20
1612066330000|2021-01-31 04:12:10|408.96|404.96|408.96|404.96|408.96|404.96|408.89|404.89|20
1612066340000|2021-01-31 04:12:20|408.94|404.94|408.96|404.96|408.97|404.97|408.92|404.92|16
1612066350000|2021-01-31 04:12:30|408.94|404.94|408.95|404.95|408.97|404.97|408.92|404.92|17
1612066360000|2021-01-31 04:12:40|408.96|404.96|409.05|405.05|409.07|405.07|408.92|404.92|20
1612066370000|2021-01-31 04:12:50|409.04|405.04|409.02|405.02|409.08|405.08|409|405|20
1612066380000|2021-01-31 04:13:00|409.01|405.01|409|405|409.03|405.03|408.99|404.99|12
1612066390000|2021-01-31 04:13:10|408.99|404.99|408.84|404.84|408.99|404.99|408.83|404.83|14
1612066400000|2021-01-31 04:13:20|408.85|404.85|408.69|404.69|408.88|404.88|408.69|404.69|19
1612066410000|2021-01-31 04:13:30|408.68|404.68|408.71|404.71|408.82|404.82|408.68|404.68|11
1612066420000|2021-01-31 04:13:40|408.73|404.73|408.73|404.73|408.74|404.74|408.69|404.69|9
1612066430000|2021-01-31 04:13:50|408.72|404.72|408.63|404.63|408.74|404.74|408.61|404.61|11
1612066440000|2021-01-31 04:14:00|408.64|404.64|408.67|404.67|408.67|404.67|408.62|404.62|9
1612066450000|2021-01-31 04:14:10|408.69|404.69|408.65|404.65|408.72|404.72|408.63|404.63|12
1612066460000|2021-01-31 04:14:20|408.66|404.66|409.05|405.05|409.05|405.05|408.66|404.66|25
1612066470000|2021-01-31 04:14:30|409.1|405.1|409.18|405.18|409.19|405.19|409.09|405.09|12
1612066480000|2021-01-31 04:14:40|409.19|405.19|409.18|405.18|409.19|405.19|409.18|405.18|8
1612066490000|2021-01-31 04:14:50|409.19|405.19|409.12|405.12|409.19|405.19|409.08|405.08|18
1612066500000|2021-01-31 04:15:00|409.11|405.11|408.93|404.93|409.11|405.11|408.91|404.91|17
1612066510000|2021-01-31 04:15:10|408.92|404.92|408.95|404.95|408.95|404.95|408.92|404.92|14
1612066520000|2021-01-31 04:15:20|408.94|404.94|409.02|405.02|409.03|405.03|408.94|404.94|15
1612066530000|2021-01-31 04:15:30|409.01|405.01|409.09|405.09|409.09|405.09|409|405|18
1612066540000|2021-01-31 04:15:40|409.08|405.08|409.22|405.22|409.22|405.22|409.08|405.08|7
1612066550000|2021-01-31 04:15:50|409.23|405.23|409.33|405.33|409.33|405.33|409.23|405.23|4
1612066560000|2021-01-31 04:16:00|409.3|405.3|409.29|405.29|409.31|405.31|409.24|405.24|11
1612066570000|2021-01-31 04:16:10|409.3|405.3|409.25|405.25|409.3|405.3|409.24|405.24|8
1612066580000|2021-01-31 04:16:20|409.24|405.24|409.12|405.12|409.24|405.24|409.11|405.11|23
1612066590000|2021-01-31 04:16:30|409.13|405.13|409.18|405.18|409.19|405.19|409.11|405.11|20
1612066600000|2021-01-31 04:16:40|409.19|405.19|409.19|405.19|409.21|405.21|409.18|405.18|12
1612066610000|2021-01-31 04:16:50|409.18|405.18|409.07|405.07|409.19|405.19|409.07|405.07|17
1612066620000|2021-01-31 04:17:00|409.08|405.08|408.93|404.93|409.08|405.08|408.91|404.91|19
1612066630000|2021-01-31 04:17:10|408.94|404.94|408.98|404.98|408.99|404.99|408.93|404.93|12
1612066640000|2021-01-31 04:17:20|408.97|404.97|408.96|404.96|409.03|405.03|408.95|404.95|16
1612066650000|2021-01-31 04:17:30|408.97|404.97|409.04|405.04|409.05|405.05|408.89|404.89|19
1612066660000|2021-01-31 04:17:40|409.03|405.03|409.02|405.02|409.03|405.03|408.96|404.96|13
1612066670000|2021-01-31 04:17:50|409|405|408.98|404.98|409.01|405.01|408.94|404.94|18
1612066680000|2021-01-31 04:18:00|408.95|404.95|408.92|404.92|408.95|404.95|408.89|404.89|18
1612066690000|2021-01-31 04:18:10|408.93|404.93|408.97|404.97|408.97|404.97|408.92|404.92|16
1612066700000|2021-01-31 04:18:20|408.98|404.98|408.96|404.96|408.99|404.99|408.96|404.96|10
1612066710000|2021-01-31 04:18:30|408.95|404.95|408.9|404.9|408.95|404.95|408.86|404.86|12
1612066720000|2021-01-31 04:18:40|408.83|404.83|408.82|404.82|408.83|404.83|408.82|404.82|2
1612066730000|2021-01-31 04:18:50|408.75|404.75|408.77|404.77|408.77|404.77|408.72|404.72|15
1612066740000|2021-01-31 04:19:00|408.76|404.76|408.83|404.83|408.83|404.83|408.71|404.71|22
1612066750000|2021-01-31 04:19:10|408.82|404.82|408.88|404.88|408.88|404.88|408.8|404.8|15
1612066760000|2021-01-31 04:19:20|408.87|404.87|408.79|404.79|408.87|404.87|408.79|404.79|15
1612066770000|2021-01-31 04:19:30|408.8|404.8|408.74|404.74|408.8|404.8|408.72|404.72|13
1612066780000|2021-01-31 04:19:40|408.75|404.75|408.62|404.62|408.75|404.75|408.59|404.59|15
1612066790000|2021-01-31 04:19:50|408.61|404.61|408.64|404.64|408.65|404.65|408.61|404.61|9
1612066800000|2021-01-31 04:20:00|408.65|404.65|408.63|404.63|408.65|404.65|408.62|404.62|9
1612066810000|2021-01-31 04:20:10|408.62|404.62|408.61|404.61|408.63|404.63|408.61|404.61|8
1612066820000|2021-01-31 04:20:20|408.62|404.62|408.69|404.69|408.69|404.69|408.62|404.62|15
1612066830000|2021-01-31 04:20:30|408.7|404.7|408.66|404.66|408.7|404.7|408.66|404.66|11
1612066840000|2021-01-31 04:20:40|408.67|404.67|408.67|404.67|408.67|404.67|408.66|404.66|7
1612066850000|2021-01-31 04:20:50|408.66|404.66|408.67|404.67|408.68|404.68|408.66|404.66|10
1612066860000|2021-01-31 04:21:00|408.68|404.68|408.65|404.65|408.68|404.68|408.64|404.64|11
1612066870000|2021-01-31 04:21:10|408.66|404.66|408.65|404.65|408.67|404.67|408.64|404.64|15
1612066880000|2021-01-31 04:21:20|408.67|404.67|408.65|404.65|408.67|404.67|408.65|404.65|10
1612066890000|2021-01-31 04:21:30|408.67|404.67|408.74|404.74|408.74|404.74|408.66|404.66|13
1612066900000|2021-01-31 04:21:40|408.75|404.75|408.81|404.81|408.81|404.81|408.75|404.75|11
1612066910000|2021-01-31 04:21:50|408.8|404.8|408.76|404.76|408.81|404.81|408.76|404.76|7
1612066920000|2021-01-31 04:22:00|408.75|404.75|408.68|404.68|408.75|404.75|408.66|404.66|20
1612066930000|2021-01-31 04:22:10|408.7|404.7|408.7|404.7|408.71|404.71|408.69|404.69|12
1612066940000|2021-01-31 04:22:20|408.71|404.71|408.71|404.71|408.73|404.73|408.7|404.7|10
1612066950000|2021-01-31 04:22:30|408.7|404.7|408.7|404.7|408.71|404.71|408.7|404.7|7
1612066960000|2021-01-31 04:22:40|408.69|404.69|408.7|404.7|408.7|404.7|408.69|404.69|4
1612066970000|2021-01-31 04:22:50|408.71|404.71|408.69|404.69|408.71|404.71|408.69|404.69|5
1612066980000|2021-01-31 04:23:00|408.7|404.7|408.64|404.64|408.7|404.7|408.63|404.63|13
1612066990000|2021-01-31 04:23:10|408.61|404.61|408.61|404.61|408.63|404.63|408.6|404.6|18
1612067000000|2021-01-31 04:23:20|408.62|404.62|408.58|404.58|408.62|404.62|408.58|404.58|11
1612067010000|2021-01-31 04:23:30|408.55|404.55|408.57|404.57|408.58|404.58|408.54|404.54|6
1612067020000|2021-01-31 04:23:40|408.56|404.56|408.63|404.63|408.63|404.63|408.56|404.56|5
1612067030000|2021-01-31 04:23:50|408.64|404.64|408.69|404.69|408.69|404.69|408.63|404.63|11
1612067040000|2021-01-31 04:24:00|408.7|404.7|408.6|404.6|408.7|404.7|408.6|404.6|17
1612067050000|2021-01-31 04:24:10|408.61|404.61|408.48|404.48|408.62|404.62|408.37|404.37|24
1612067060000|2021-01-31 04:24:20|408.47|404.47|408.46|404.46|408.48|404.48|408.46|404.46|13
1612067070000|2021-01-31 04:24:30|408.47|404.47|408.45|404.45|408.47|404.47|408.45|404.45|5
1612067080000|2021-01-31 04:24:40|408.46|404.46|408.45|404.45|408.46|404.46|408.44|404.44|8
1612067090000|2021-01-31 04:24:50|408.46|404.46|408.45|404.45|408.46|404.46|408.45|404.45|2
1612067100000|2021-01-31 04:25:00|408.41|404.41|408.17|404.17|408.41|404.41|408.16|404.16|13
1612067110000|2021-01-31 04:25:10|408.18|404.18|408.26|404.26|408.28|404.28|408.18|404.18|25
1612067120000|2021-01-31 04:25:20|408.27|404.27|408.34|404.34|408.34|404.34|408.27|404.27|6
1612067130000|2021-01-31 04:25:30|408.32|404.32|408.32|404.32|408.32|404.32|408.3|404.3|10
1612067140000|2021-01-31 04:25:40|408.31|404.31|408.77|404.77|408.78|404.78|408.31|404.31|19
1612067150000|2021-01-31 04:25:50|408.76|404.76|408.79|404.79|408.79|404.79|408.76|404.76|12
1612067160000|2021-01-31 04:26:00|408.78|404.78|408.79|404.79|408.79|404.79|408.77|404.77|9
1612067170000|2021-01-31 04:26:10|408.77|404.77|408.83|404.83|408.83|404.83|408.77|404.77|13
1612067180000|2021-01-31 04:26:20|408.81|404.81|408.83|404.83|408.83|404.83|408.81|404.81|6
1612067190000|2021-01-31 04:26:30|408.82|404.82|408.82|404.82|408.83|404.83|408.8|404.8|8
1612067200000|2021-01-31 04:26:40|408.84|404.84|408.87|404.87|408.91|404.91|408.84|404.84|16
1612067210000|2021-01-31 04:26:50|408.88|404.88|408.89|404.89|408.92|404.92|408.88|404.88|18
1612067220000|2021-01-31 04:27:00|408.88|404.88|409.13|405.13|409.13|405.13|408.88|404.88|10
1612067230000|2021-01-31 04:27:10|409.11|405.11|409.23|405.23|409.23|405.23|409.1|405.1|4
1612067240000|2021-01-31 04:27:20|409.22|405.22|409.14|405.14|409.22|405.22|409.13|405.13|7
1612067250000|2021-01-31 04:27:30|409.13|405.13|409|405|409.13|405.13|408.99|404.99|17
1612067260000|2021-01-31 04:27:40|409.01|405.01|408.93|404.93|409.01|405.01|408.93|404.93|9
1612067270000|2021-01-31 04:27:50|408.92|404.92|408.86|404.86|408.92|404.92|408.76|404.76|19
1612067280000|2021-01-31 04:28:00|408.87|404.87|408.88|404.88|408.89|404.89|408.84|404.84|14
1612067290000|2021-01-31 04:28:10|408.89|404.89|408.86|404.86|408.9|404.9|408.86|404.86|11
1612067300000|2021-01-31 04:28:20|408.89|404.89|408.92|404.92|408.93|404.93|408.89|404.89|14
1612067310000|2021-01-31 04:28:30|408.88|404.88|408.86|404.86|408.88|404.88|408.82|404.82|10
1612067320000|2021-01-31 04:28:40|408.84|404.84|408.86|404.86|408.89|404.89|408.84|404.84|17
1612067330000|2021-01-31 04:28:50|408.87|404.87|408.91|404.91|408.91|404.91|408.85|404.85|5
1612067340000|2021-01-31 04:29:00|408.9|404.9|408.93|404.93|408.93|404.93|408.9|404.9|8
1612067350000|2021-01-31 04:29:10|408.92|404.92|409|405|409.06|405.06|408.92|404.92|16
1612067360000|2021-01-31 04:29:20|408.99|404.99|409|405|409.04|405.04|408.98|404.98|14
1612067370000|2021-01-31 04:29:30|409.01|405.01|408.94|404.94|409.01|405.01|408.87|404.87|18
1612067380000|2021-01-31 04:29:40|408.93|404.93|408.88|404.88|408.95|404.95|408.87|404.87|11
1612067390000|2021-01-31 04:29:50|408.87|404.87|408.87|404.87|408.87|404.87|408.85|404.85|4
1612067400000|2021-01-31 04:30:00|408.88|404.88|408.87|404.87|408.88|404.88|408.85|404.85|9
1612067410000|2021-01-31 04:30:10|408.86|404.86|408.87|404.87|408.88|404.88|408.86|404.86|4
1612067420000|2021-01-31 04:30:20|408.89|404.89|408.89|404.89|408.9|404.9|408.89|404.89|3
1612067430000|2021-01-31 04:30:30|408.9|404.9|408.88|404.88|408.9|404.9|408.85|404.85|9
1612067440000|2021-01-31 04:30:40|408.89|404.89|408.92|404.92|409.04|405.04|408.88|404.88|14
1612067450000|2021-01-31 04:30:50|408.91|404.91|408.94|404.94|408.94|404.94|408.91|404.91|8
1612067460000|2021-01-31 04:31:00|408.93|404.93|408.92|404.92|408.94|404.94|408.91|404.91|15
1612067470000|2021-01-31 04:31:10|408.97|404.97|409.13|405.13|409.13|405.13|408.93|404.93|13
1612067480000|2021-01-31 04:31:20|409.1|405.1|409.1|405.1|409.11|405.11|409.07|405.07|11
1612067490000|2021-01-31 04:31:30|409.13|405.13|409.07|405.07|409.13|405.13|409.06|405.06|6
1612067500000|2021-01-31 04:31:40|409.06|405.06|409.09|405.09|409.09|405.09|409.06|405.06|12
1612067510000|2021-01-31 04:31:50|409.08|405.08|409.07|405.07|409.09|405.09|409.07|405.07|8
1612067520000|2021-01-31 04:32:00|409.08|405.08|409.19|405.19|409.22|405.22|409.08|405.08|14
1612067530000|2021-01-31 04:32:10|409.18|405.18|409.17|405.17|409.18|405.18|409.17|405.17|2
1612067540000|2021-01-31 04:32:20|409.18|405.18|409.18|405.18|409.18|405.18|409.18|405.18|1
1612067550000|2021-01-31 04:32:30|409.17|405.17|409.18|405.18|409.18|405.18|409.17|405.17|2
1612067560000|2021-01-31 04:32:40|409.22|405.22|409.15|405.15|409.22|405.22|409.15|405.15|4
1612067570000|2021-01-31 04:32:50|409.17|405.17|409.16|405.16|409.17|405.17|409.15|405.15|3
1612067600000|2021-01-31 04:33:20|409.15|405.15|409.16|405.16|409.16|405.16|409.15|405.15|2
1612067620000|2021-01-31 04:33:40|409.17|405.17|409.16|405.16|409.17|405.17|409.16|405.16|2
1612067630000|2021-01-31 04:33:50|409.17|405.17|409.17|405.17|409.17|405.17|409.16|405.16|3
1612067640000|2021-01-31 04:34:00|409.16|405.16|409.16|405.16|409.16|405.16|409.16|405.16|1
1612067650000|2021-01-31 04:34:10|409.17|405.17|409.17|405.17|409.17|405.17|409.16|405.16|3
1612067660000|2021-01-31 04:34:20|409.16|405.16|409.2|405.2|409.2|405.2|409.16|405.16|2
1612067670000|2021-01-31 04:34:30|409.21|405.21|409.33|405.33|409.34|405.34|409.21|405.21|5
1612067680000|2021-01-31 04:34:40|409.34|405.34|409.44|405.44|409.45|405.45|409.34|405.34|12
1612067690000|2021-01-31 04:34:50|409.43|405.43|409.44|405.44|409.45|405.45|409.43|405.43|9
1612067700000|2021-01-31 04:35:00|409.45|405.45|409.44|405.44|409.46|405.46|409.43|405.43|13
1612067710000|2021-01-31 04:35:10|409.43|405.43|409.36|405.36|409.44|405.44|409.35|405.35|13
1612067720000|2021-01-31 04:35:20|409.37|405.37|409.37|405.37|409.37|405.37|409.36|405.36|5
1612067730000|2021-01-31 04:35:30|409.25|405.25|409.21|405.21|409.25|405.25|409.14|405.14|16
1612067740000|2021-01-31 04:35:40|409.22|405.22|409.22|405.22|409.23|405.23|409.22|405.22|5
1612067750000|2021-01-31 04:35:50|409.23|405.23|409.33|405.33|409.33|405.33|409.23|405.23|6
1612067760000|2021-01-31 04:36:00|409.34|405.34|409.33|405.33|409.35|405.35|409.33|405.33|10
1612067770000|2021-01-31 04:36:10|409.32|405.32|409.34|405.34|409.34|405.34|409.3|405.3|6
1612067780000|2021-01-31 04:36:20|409.32|405.32|409.19|405.19|409.34|405.34|409.15|405.15|18
1612067790000|2021-01-31 04:36:30|409.2|405.2|409.22|405.22|409.22|405.22|409.18|405.18|10
1612067800000|2021-01-31 04:36:40|409.23|405.23|409.24|405.24|409.24|405.24|409.2|405.2|9
1612067810000|2021-01-31 04:36:50|409.23|405.23|409.24|405.24|409.27|405.27|409.22|405.22|15
1612067820000|2021-01-31 04:37:00|409.25|405.25|409.14|405.14|409.25|405.25|409.14|405.14|16
1612067830000|2021-01-31 04:37:10|409.16|405.16|408.98|404.98|409.16|405.16|408.98|404.98|9
1612067840000|2021-01-31 04:37:20|408.97|404.97|408.98|404.98|408.98|404.98|408.96|404.96|11
1612067850000|2021-01-31 04:37:30|408.99|404.99|409.02|405.02|409.03|405.03|408.98|404.98|14
1612067860000|2021-01-31 04:37:40|409.03|405.03|409|405|409.03|405.03|409|405|9
1612067870000|2021-01-31 04:37:50|409.02|405.02|409.04|405.04|409.05|405.05|409.02|405.02|7
1612067880000|2021-01-31 04:38:00|408.99|404.99|408.95|404.95|408.99|404.99|408.94|404.94|13
1612067890000|2021-01-31 04:38:10|408.96|404.96|409.01|405.01|409.01|405.01|408.96|404.96|8
1612067900000|2021-01-31 04:38:20|409|405|409.02|405.02|409.03|405.03|408.98|404.98|14
1612067910000|2021-01-31 04:38:30|409.01|405.01|409.02|405.02|409.02|405.02|408.99|404.99|8
1612067920000|2021-01-31 04:38:40|409.01|405.01|408.91|404.91|409.02|405.02|408.9|404.9|18
1612067930000|2021-01-31 04:38:50|408.94|404.94|408.92|404.92|408.94|404.94|408.86|404.86|10
1612067940000|2021-01-31 04:39:00|408.89|404.89|408.92|404.92|408.92|404.92|408.88|404.88|14
1612067950000|2021-01-31 04:39:10|408.88|404.88|408.8|404.8|408.92|404.92|408.8|404.8|15
1612067960000|2021-01-31 04:39:20|408.79|404.79|408.88|404.88|408.95|404.95|408.78|404.78|21
1612067970000|2021-01-31 04:39:30|408.86|404.86|408.83|404.83|408.88|404.88|408.83|404.83|12
1612067980000|2021-01-31 04:39:40|408.82|404.82|408.78|404.78|408.85|404.85|408.78|404.78|18
1612067990000|2021-01-31 04:39:50|408.8|404.8|408.62|404.62|408.8|404.8|408.59|404.59|24
1612068000000|2021-01-31 04:40:00|408.61|404.61|408.51|404.51|408.63|404.63|408.5|404.5|18
1612068010000|2021-01-31 04:40:10|408.52|404.52|408.45|404.45|408.53|404.53|408.45|404.45|15
1612068020000|2021-01-31 04:40:20|408.44|404.44|408.19|404.19|408.44|404.44|408.19|404.19|15
1612068030000|2021-01-31 04:40:30|408.2|404.2|408.18|404.18|408.2|404.2|408.17|404.17|10
1612068040000|2021-01-31 04:40:40|408.17|404.17|408.18|404.18|408.19|404.19|408.17|404.17|8
1612068050000|2021-01-31 04:40:50|408.17|404.17|408.19|404.19|408.2|404.2|408.16|404.16|11
1612068060000|2021-01-31 04:41:00|408.2|404.2|408.43|404.43|408.53|404.53|408.2|404.2|31
1612068070000|2021-01-31 04:41:10|408.44|404.44|408.57|404.57|408.57|404.57|408.43|404.43|24
1612068080000|2021-01-31 04:41:20|408.56|404.56|408.81|404.81|408.81|404.81|408.55|404.55|23
1612068090000|2021-01-31 04:41:30|408.8|404.8|408.77|404.77|408.82|404.82|408.77|404.77|13
1612068100000|2021-01-31 04:41:40|408.76|404.76|408.74|404.74|408.78|404.78|408.72|404.72|16
1612068110000|2021-01-31 04:41:50|408.72|404.72|408.69|404.69|408.74|404.74|408.68|404.68|16
1612068120000|2021-01-31 04:42:00|408.68|404.68|408.81|404.81|408.81|404.81|408.49|404.49|18
1612068130000|2021-01-31 04:42:10|408.77|404.77|408.52|404.52|408.77|404.77|408.42|404.42|17
1612068140000|2021-01-31 04:42:20|408.53|404.53|408.47|404.47|408.53|404.53|408.47|404.47|11
1612068150000|2021-01-31 04:42:30|408.46|404.46|408.37|404.37|408.48|404.48|408.37|404.37|16
1612068160000|2021-01-31 04:42:40|408.38|404.38|408.43|404.43|408.43|404.43|408.38|404.38|12
1612068170000|2021-01-31 04:42:50|408.44|404.44|408.4|404.4|408.45|404.45|408.32|404.32|19
1612068180000|2021-01-31 04:43:00|408.41|404.41|408.38|404.38|408.42|404.42|408.33|404.33|24
1612068190000|2021-01-31 04:43:10|408.37|404.37|408.37|404.37|408.37|404.37|408.34|404.34|10
1612068200000|2021-01-31 04:43:20|408.38|404.38|408.21|404.21|408.38|404.38|408.18|404.18|15
1612068210000|2021-01-31 04:43:30|408.19|404.19|408.21|404.21|408.24|404.24|408.19|404.19|12
1612068220000|2021-01-31 04:43:40|408.22|404.22|407.94|403.94|408.22|404.22|407.92|403.92|18
1612068230000|2021-01-31 04:43:50|407.93|403.93|407.97|403.97|407.97|403.97|407.93|403.93|6
1612068240000|2021-01-31 04:44:00|407.96|403.96|408|404|408|404|407.96|403.96|5
1612068250000|2021-01-31 04:44:10|408.01|404.01|408.44|404.44|408.44|404.44|408.01|404.01|11
1612068260000|2021-01-31 04:44:20|408.42|404.42|408.15|404.15|408.42|404.42|408.15|404.15|22
1612068270000|2021-01-31 04:44:30|408.17|404.17|408.19|404.19|408.21|404.21|408.17|404.17|14
1612068280000|2021-01-31 04:44:40|408.18|404.18|408.11|404.11|408.2|404.2|408.1|404.1|18
1612068290000|2021-01-31 04:44:50|408.12|404.12|408.03|404.03|408.13|404.13|408.03|404.03|15
1612068300000|2021-01-31 04:45:00|408.04|404.04|408.23|404.23|408.23|404.23|408.04|404.04|12
1612068310000|2021-01-31 04:45:10|408.26|404.26|408.35|404.35|408.38|404.38|408.26|404.26|18
1612068320000|2021-01-31 04:45:20|408.36|404.36|408.46|404.46|408.47|404.47|408.34|404.34|17
1612068330000|2021-01-31 04:45:30|408.47|404.47|408.47|404.47|408.48|404.48|408.45|404.45|9
1612068340000|2021-01-31 04:45:40|408.46|404.46|408.47|404.47|408.48|404.48|408.46|404.46|6
1612068350000|2021-01-31 04:45:50|408.46|404.46|408.42|404.42|408.46|404.46|408.39|404.39|21
1612068360000|2021-01-31 04:46:00|408.43|404.43|408.49|404.49|408.51|404.51|408.42|404.42|10
1612068370000|2021-01-31 04:46:10|408.5|404.5|408.5|404.5|408.5|404.5|408.49|404.49|11
1612068380000|2021-01-31 04:46:20|408.51|404.51|408.61|404.61|408.66|404.66|408.49|404.49|20
1612068390000|2021-01-31 04:46:30|408.64|404.64|408.63|404.63|408.73|404.73|408.62|404.62|13
1612068400000|2021-01-31 04:46:40|408.62|404.62|408.6|404.6|408.63|404.63|408.56|404.56|20
1612068410000|2021-01-31 04:46:50|408.61|404.61|408.65|404.65|408.66|404.66|408.6|404.6|16
1612068420000|2021-01-31 04:47:00|408.66|404.66|408.48|404.48|408.66|404.66|408.39|404.39|15
1612068430000|2021-01-31 04:47:10|408.49|404.49|408.49|404.49|408.49|404.49|408.49|404.49|1
1612068440000|2021-01-31 04:47:20|408.5|404.5|408.48|404.48|408.5|404.5|408.48|404.48|2
1612068450000|2021-01-31 04:47:30|408.47|404.47|408.47|404.47|408.47|404.47|408.46|404.46|3
1612068460000|2021-01-31 04:47:40|408.43|404.43|408.34|404.34|408.45|404.45|408.33|404.33|14
1612068470000|2021-01-31 04:47:50|408.31|404.31|408.34|404.34|408.34|404.34|408.3|404.3|16
1612068480000|2021-01-31 04:48:00|408.36|404.36|408.5|404.5|408.51|404.51|408.36|404.36|17
1612068490000|2021-01-31 04:48:10|408.49|404.49|408.45|404.45|408.51|404.51|408.43|404.43|11
1612068500000|2021-01-31 04:48:20|408.43|404.43|408.46|404.46|408.46|404.46|408.43|404.43|10
1612068510000|2021-01-31 04:48:30|408.49|404.49|408.49|404.49|408.5|404.5|408.49|404.49|7
1612068520000|2021-01-31 04:48:40|408.48|404.48|408.48|404.48|408.48|404.48|408.43|404.43|6
1612068530000|2021-01-31 04:48:50|408.46|404.46|408.49|404.49|408.5|404.5|408.45|404.45|13
1612068540000|2021-01-31 04:49:00|408.5|404.5|408.56|404.56|408.6|404.6|408.49|404.49|12
1612068550000|2021-01-31 04:49:10|408.55|404.55|408.55|404.55|408.55|404.55|408.53|404.53|4
1612068560000|2021-01-31 04:49:20|408.56|404.56|408.62|404.62|408.62|404.62|408.56|404.56|5
1612068570000|2021-01-31 04:49:30|408.61|404.61|408.61|404.61|408.61|404.61|408.61|404.61|1
1612068580000|2021-01-31 04:49:40|408.59|404.59|408.56|404.56|408.59|404.59|408.56|404.56|2
1612068590000|2021-01-31 04:49:50|408.55|404.55|408.56|404.56|408.56|404.56|408.55|404.55|2
1612068600000|2021-01-31 04:50:00|408.55|404.55|408.37|404.37|408.55|404.55|408.37|404.37|8
1612068610000|2021-01-31 04:50:10|408.38|404.38|408.29|404.29|408.38|404.38|408.28|404.28|4
1612068620000|2021-01-31 04:50:20|408.28|404.28|408.11|404.11|408.28|404.28|408.11|404.11|11
1612068630000|2021-01-31 04:50:30|408.1|404.1|408.05|404.05|408.12|404.12|408.05|404.05|14
1612068640000|2021-01-31 04:50:40|408.02|404.02|407.95|403.95|408.02|404.02|407.94|403.94|19
1612068650000|2021-01-31 04:50:50|407.96|403.96|407.94|403.94|407.98|403.98|407.93|403.93|16
1612068660000|2021-01-31 04:51:00|407.95|403.95|408.08|404.08|408.09|404.09|407.94|403.94|21
1612068670000|2021-01-31 04:51:10|408.09|404.09|408.06|404.06|408.1|404.1|408.06|404.06|17
1612068680000|2021-01-31 04:51:20|408.08|404.08|408.05|404.05|408.08|404.08|408.04|404.04|22
1612068690000|2021-01-31 04:51:30|408.06|404.06|408.04|404.04|408.06|404.06|408.02|404.02|16
1612068700000|2021-01-31 04:51:40|408.03|404.03|408.01|404.01|408.04|404.04|407.98|403.98|21
1612068710000|2021-01-31 04:51:50|408|404|407.96|403.96|408.01|404.01|407.96|403.96|17
1612068720000|2021-01-31 04:52:00|407.98|403.98|408.11|404.11|408.12|404.12|407.94|403.94|18
1612068730000|2021-01-31 04:52:10|408.1|404.1|408.1|404.1|408.11|404.11|408.1|404.1|3
1612068740000|2021-01-31 04:52:20|408.09|404.09|407.96|403.96|408.1|404.1|407.95|403.95|15
1612068750000|2021-01-31 04:52:30|407.97|403.97|408|404|408|404|407.97|403.97|10
1612068760000|2021-01-31 04:52:40|407.99|403.99|408.05|404.05|408.06|404.06|407.99|403.99|8
1612068770000|2021-01-31 04:52:50|408.04|404.04|408.04|404.04|408.05|404.05|408.04|404.04|7
1612068780000|2021-01-31 04:53:00|408.05|404.05|408.05|404.05|408.05|404.05|408.04|404.04|7
1612068790000|2021-01-31 04:53:10|408.04|404.04|408.03|404.03|408.05|404.05|408.03|404.03|8
1612068800000|2021-01-31 04:53:20|408.04|404.04|408.06|404.06|408.06|404.06|408.03|404.03|10
1612068810000|2021-01-31 04:53:30|408.05|404.05|407.97|403.97|408.05|404.05|407.95|403.95|10
1612068820000|2021-01-31 04:53:40|407.96|403.96|407.96|403.96|407.99|403.99|407.96|403.96|15
1612068830000|2021-01-31 04:53:50|407.98|403.98|407.97|403.97|407.98|403.98|407.95|403.95|13
1612068840000|2021-01-31 04:54:00|407.98|403.98|408.02|404.02|408.03|404.03|407.98|403.98|10
1612068850000|2021-01-31 04:54:10|408.03|404.03|408.02|404.02|408.04|404.04|408.02|404.02|12
1612068860000|2021-01-31 04:54:20|408.03|404.03|407.98|403.98|408.03|404.03|407.98|403.98|14
1612068870000|2021-01-31 04:54:30|407.99|403.99|408|404|408|404|407.96|403.96|12
1612068880000|2021-01-31 04:54:40|408.01|404.01|407.99|403.99|408.02|404.02|407.98|403.98|7
1612068890000|2021-01-31 04:54:50|408.01|404.01|408|404|408.03|404.03|407.98|403.98|14
1612068900000|2021-01-31 04:55:00|408.01|404.01|407.96|403.96|408.01|404.01|407.95|403.95|17
1612068910000|2021-01-31 04:55:10|407.97|403.97|407.99|403.99|407.99|403.99|407.96|403.96|11
1612068920000|2021-01-31 04:55:20|407.98|403.98|407.97|403.97|407.99|403.99|407.97|403.97|9
1612068930000|2021-01-31 04:55:30|407.99|403.99|408|404|408.01|404.01|407.99|403.99|10
1612068940000|2021-01-31 04:55:40|407.99|403.99|407.97|403.97|408|404|407.97|403.97|14
1612068950000|2021-01-31 04:55:50|407.98|403.98|407.95|403.95|407.98|403.98|407.95|403.95|10
1612068960000|2021-01-31 04:56:00|407.97|403.97|408.06|404.06|408.29|404.29|407.97|403.97|12
1612068970000|2021-01-31 04:56:10|408.07|404.07|408.13|404.13|408.14|404.14|408.07|404.07|7
1612068990000|2021-01-31 04:56:30|408.15|404.15|408.16|404.16|408.17|404.17|408.15|404.15|3
1612069000000|2021-01-31 04:56:40|408.17|404.17|408.3|404.3|408.3|404.3|408.15|404.15|13
1612069010000|2021-01-31 04:56:50|408.31|404.31|408.72|404.72|408.72|404.72|408.3|404.3|26
1612069020000|2021-01-31 04:57:00|408.73|404.73|408.6|404.6|408.73|404.73|408.56|404.56|23
1612069030000|2021-01-31 04:57:10|408.57|404.57|408.56|404.56|408.6|404.6|408.54|404.54|23
1612069040000|2021-01-31 04:57:20|408.57|404.57|408.57|404.57|408.57|404.57|408.54|404.54|13
1612069050000|2021-01-31 04:57:30|408.56|404.56|408.59|404.59|408.59|404.59|408.56|404.56|8
1612069060000|2021-01-31 04:57:40|408.57|404.57|408.58|404.58|408.64|404.64|408.55|404.55|14
1612069070000|2021-01-31 04:57:50|408.57|404.57|408.56|404.56|408.57|404.57|408.55|404.55|5
1612069080000|2021-01-31 04:58:00|408.55|404.55|408.56|404.56|408.58|404.58|408.55|404.55|9
1612069090000|2021-01-31 04:58:10|408.57|404.57|408.57|404.57|408.58|404.58|408.55|404.55|15
1612069100000|2021-01-31 04:58:20|408.58|404.58|408.57|404.57|408.58|404.58|408.55|404.55|12
1612069110000|2021-01-31 04:58:30|408.56|404.56|408.54|404.54|408.57|404.57|408.52|404.52|12
1612069120000|2021-01-31 04:58:40|408.53|404.53|408.42|404.42|408.54|404.54|408.4|404.4|15
1612069130000|2021-01-31 04:58:50|408.41|404.41|408.33|404.33|408.41|404.41|408.32|404.32|14
1612069140000|2021-01-31 04:59:00|408.32|404.32|408.34|404.34|408.49|404.49|408.31|404.31|22
1612069150000|2021-01-31 04:59:10|408.35|404.35|408.37|404.37|408.38|404.38|408.31|404.31|17
1612069160000|2021-01-31 04:59:20|408.38|404.38|408.38|404.38|408.38|404.38|408.36|404.36|12
1612069170000|2021-01-31 04:59:30|408.39|404.39|408.4|404.4|408.4|404.4|408.38|404.38|7
1612069180000|2021-01-31 04:59:40|408.41|404.41|408.43|404.43|408.44|404.44|408.41|404.41|7
1612069190000|2021-01-31 04:59:50|408.44|404.44|408.45|404.45|408.45|404.45|408.43|404.43|6
1612069200000|2021-01-31 05:00:00|408.44|404.44|408.3|404.3|408.44|404.44|408.26|404.26|19
1612069210000|2021-01-31 05:00:10|408.29|404.29|408.24|404.24|408.31|404.31|408.23|404.23|15
1612069220000|2021-01-31 05:00:20|408.25|404.25|408.23|404.23|408.28|404.28|408.23|404.23|18
1612069230000|2021-01-31 05:00:30|408.24|404.24|408.23|404.23|408.3|404.3|408.19|404.19|23
1612069240000|2021-01-31 05:00:40|408.25|404.25|408.24|404.24|408.27|404.27|408.22|404.22|18
1612069250000|2021-01-31 05:00:50|408.21|404.21|408.3|404.3|408.32|404.32|408.21|404.21|16
1612069260000|2021-01-31 05:01:00|408.29|404.29|408.18|404.18|408.3|404.3|408.08|404.08|16
1612069270000|2021-01-31 05:01:10|408.19|404.19|408.12|404.12|408.19|404.19|408.11|404.11|18
1612069280000|2021-01-31 05:01:20|408.11|404.11|407.96|403.96|408.12|404.12|407.93|403.93|16
1612069290000|2021-01-31 05:01:30|407.94|403.94|407.86|403.86|407.94|403.94|407.85|403.85|9
1612069300000|2021-01-31 05:01:40|407.85|403.85|407.68|403.68|407.85|403.85|407.67|403.67|20
1612069310000|2021-01-31 05:01:50|407.67|403.67|407.61|403.61|407.67|403.67|407.56|403.56|14
1612069320000|2021-01-31 05:02:00|407.57|403.57|407.56|403.56|407.61|403.61|407.55|403.55|14
1612069330000|2021-01-31 05:02:10|407.55|403.55|407.56|403.56|407.61|403.61|407.55|403.55|8
1612069340000|2021-01-31 05:02:20|407.54|403.54|407.4|403.4|407.6|403.6|407.24|403.24|23
1612069350000|2021-01-31 05:02:30|407.41|403.41|407.4|403.4|407.43|403.43|407.39|403.39|10
1612069360000|2021-01-31 05:02:40|407.39|403.39|407.23|403.23|407.39|403.39|407.21|403.21|4
1612069370000|2021-01-31 05:02:50|407.21|403.21|407.2|403.2|407.22|403.22|407.13|403.13|10
1612069380000|2021-01-31 05:03:00|407.19|403.19|407.18|403.18|407.19|403.19|407.17|403.17|8
1612069390000|2021-01-31 05:03:10|407.19|403.19|407.34|403.34|407.36|403.36|407.18|403.18|10
1612069400000|2021-01-31 05:03:20|407.37|403.37|407.36|403.36|407.37|403.37|407.34|403.34|5
1612069410000|2021-01-31 05:03:30|407.35|403.35|407.35|403.35|407.35|403.35|407.34|403.34|5
1612069420000|2021-01-31 05:03:40|407.36|403.36|407.3|403.3|407.4|403.4|407.3|403.3|7
1612069430000|2021-01-31 05:03:50|407.29|403.29|407.3|403.3|407.3|403.3|407.23|403.23|18
1612069440000|2021-01-31 05:04:00|407.28|403.28|407.34|403.34|407.34|403.34|407.28|403.28|8
1612069450000|2021-01-31 05:04:10|407.36|403.36|407.5|403.5|407.5|403.5|407.36|403.36|13
1612069460000|2021-01-31 05:04:20|407.54|403.54|407.75|403.75|407.75|403.75|407.53|403.53|16
1612069470000|2021-01-31 05:04:30|407.8|403.8|408.1|404.1|408.16|404.16|407.8|403.8|24
1612069480000|2021-01-31 05:04:40|408.12|404.12|408.1|404.1|408.21|404.21|407.97|403.97|28
1612069490000|2021-01-31 05:04:50|408.06|404.06|408.23|404.23|408.32|404.32|408.06|404.06|23
1612069500000|2021-01-31 05:05:00|408.25|404.25|407.91|403.91|408.25|404.25|407.89|403.89|27
1612069510000|2021-01-31 05:05:10|407.89|403.89|408.07|404.07|408.25|404.25|407.89|403.89|26
1612069520000|2021-01-31 05:05:20|408.04|404.04|407.89|403.89|408.04|404.04|407.8|403.8|24
1612069530000|2021-01-31 05:05:30|407.88|403.88|407.87|403.87|407.88|403.88|407.85|403.85|10
1612069540000|2021-01-31 05:05:40|407.83|403.83|407.82|403.82|407.83|403.83|407.8|403.8|11
1612069550000|2021-01-31 05:05:50|407.81|403.81|407.77|403.77|407.81|403.81|407.76|403.76|14
1612069560000|2021-01-31 05:06:00|407.78|403.78|407.61|403.61|407.79|403.79|407.61|403.61|21
1612069570000|2021-01-31 05:06:10|407.6|403.6|407.38|403.38|407.64|403.64|407.35|403.35|20
1612069580000|2021-01-31 05:06:20|407.39|403.39|407.29|403.29|407.41|403.41|407.27|403.27|28
1612069590000|2021-01-31 05:06:30|407.28|403.28|407.26|403.26|407.29|403.29|407.23|403.23|24
1612069600000|2021-01-31 05:06:40|407.25|403.25|407.32|403.32|407.34|403.34|407.25|403.25|29
1612069610000|2021-01-31 05:06:50|407.33|403.33|407.26|403.26|407.35|403.35|407.26|403.26|20
1612069620000|2021-01-31 05:07:00|407.27|403.27|407.26|403.26|407.27|403.27|407.25|403.25|4
1612069630000|2021-01-31 05:07:10|407.29|403.29|407.3|403.3|407.32|403.32|407.24|403.24|17
1612069640000|2021-01-31 05:07:20|407.29|403.29|407.18|403.18|407.29|403.29|407.15|403.15|21
1612069650000|2021-01-31 05:07:30|407.16|403.16|407.18|403.18|407.2|403.2|407.16|403.16|14
1612069660000|2021-01-31 05:07:40|407.2|403.2|407.24|403.24|407.34|403.34|407.2|403.2|10
1612069670000|2021-01-31 05:07:50|407.26|403.26|407.27|403.27|407.27|403.27|407.26|403.26|2
1612069680000|2021-01-31 05:08:00|407.26|403.26|407.24|403.24|407.26|403.26|407.23|403.23|4
1612069690000|2021-01-31 05:08:10|407.23|403.23|407.28|403.28|407.28|403.28|407.23|403.23|5
1612069700000|2021-01-31 05:08:20|407.27|403.27|407.44|403.44|407.72|403.72|407.27|403.27|12
1612069710000|2021-01-31 05:08:30|407.43|403.43|407.47|403.47|407.48|403.48|407.43|403.43|15
1612069720000|2021-01-31 05:08:40|407.48|403.48|407.37|403.37|407.48|403.48|407.35|403.35|18
1612069730000|2021-01-31 05:08:50|407.38|403.38|407.31|403.31|407.38|403.38|407.31|403.31|16
1612069740000|2021-01-31 05:09:00|407.3|403.3|407.49|403.49|407.49|403.49|407.3|403.3|18
1612069750000|2021-01-31 05:09:10|407.5|403.5|407.7|403.7|407.7|403.7|407.5|403.5|28
1612069760000|2021-01-31 05:09:20|407.67|403.67|407.82|403.82|407.9|403.9|407.67|403.67|17
1612069770000|2021-01-31 05:09:30|407.83|403.83|407.76|403.76|407.83|403.83|407.7|403.7|11
1612069780000|2021-01-31 05:09:40|407.75|403.75|407.72|403.72|407.77|403.77|407.71|403.71|19
1612069790000|2021-01-31 05:09:50|407.73|403.73|407.81|403.81|407.98|403.98|407.73|403.73|17
1612069800000|2021-01-31 05:10:00|407.82|403.82|407.78|403.78|407.82|403.82|407.77|403.77|10
1612069810000|2021-01-31 05:10:10|407.77|403.77|407.77|403.77|407.79|403.79|407.76|403.76|19
1612069820000|2021-01-31 05:10:20|407.78|403.78|407.95|403.95|408.05|404.05|407.76|403.76|11
1612069830000|2021-01-31 05:10:30|407.96|403.96|407.98|403.98|408.02|404.02|407.95|403.95|15
1612069840000|2021-01-31 05:10:40|407.99|403.99|408|404|408.03|404.03|407.99|403.99|23
1612069850000|2021-01-31 05:10:50|408.01|404.01|408.01|404.01|408.04|404.04|408|404|12
1612069860000|2021-01-31 05:11:00|407.99|403.99|407.77|403.77|407.99|403.99|407.76|403.76|16
1612069870000|2021-01-31 05:11:10|407.78|403.78|407.75|403.75|407.78|403.78|407.75|403.75|15
1612069880000|2021-01-31 05:11:20|407.74|403.74|407.6|403.6|407.74|403.74|407.6|403.6|16
1612069890000|2021-01-31 05:11:30|407.56|403.56|407.54|403.54|407.58|403.58|407.54|403.54|10
1612069900000|2021-01-31 05:11:40|407.55|403.55|407.55|403.55|407.56|403.56|407.55|403.55|3
1612069910000|2021-01-31 05:11:50|407.54|403.54|407.51|403.51|407.54|403.54|407.51|403.51|6
1612069920000|2021-01-31 05:12:00|407.52|403.52|407.53|403.53|407.53|403.53|407.51|403.51|7
1612069930000|2021-01-31 05:12:10|407.52|403.52|407.49|403.49|407.58|403.58|407.49|403.49|12
1612069940000|2021-01-31 05:12:20|407.5|403.5|407.44|403.44|407.5|403.5|407.44|403.44|8
1612069950000|2021-01-31 05:12:30|407.45|403.45|407.3|403.3|407.45|403.45|407.3|403.3|12
1612069960000|2021-01-31 05:12:40|407.31|403.31|407.31|403.31|407.32|403.32|407.3|403.3|9
1612069970000|2021-01-31 05:12:50|407.32|403.32|407.33|403.33|407.33|403.33|407.31|403.31|6
1612069980000|2021-01-31 05:13:00|407.32|403.32|407.3|403.3|407.32|403.32|407.3|403.3|9
1612069990000|2021-01-31 05:13:10|407.32|403.32|407.19|403.19|407.32|403.32|407.18|403.18|17
1612070000000|2021-01-31 05:13:20|407.21|403.21|407.19|403.19|407.21|403.21|407.17|403.17|7
1612070010000|2021-01-31 05:13:30|407.2|403.2|407.29|403.29|407.3|403.3|407.18|403.18|11
1612070020000|2021-01-31 05:13:40|407.3|403.3|407.18|403.18|407.3|403.3|407.18|403.18|19
1612070030000|2021-01-31 05:13:50|407.2|403.2|407.21|403.21|407.21|403.21|407.16|403.16|11
1612070040000|2021-01-31 05:14:00|407.2|403.2|407.21|403.21|407.22|403.22|407.2|403.2|7
1612070050000|2021-01-31 05:14:10|407.18|403.18|407.11|403.11|407.18|403.18|407.1|403.1|16
1612070060000|2021-01-31 05:14:20|407.1|403.1|407.16|403.16|407.17|403.17|407.1|403.1|7
1612070070000|2021-01-31 05:14:30|407.17|403.17|407.16|403.16|407.17|403.17|407.12|403.12|15
1612070080000|2021-01-31 05:14:40|407.15|403.15|407.17|403.17|407.18|403.18|407.12|403.12|12
1612070090000|2021-01-31 05:14:50|407.19|403.19|407.39|403.39|407.7|403.7|407.18|403.18|12
1612070100000|2021-01-31 05:15:00|407.4|403.4|407.33|403.33|407.48|403.48|407.32|403.32|18
1612070110000|2021-01-31 05:15:10|407.31|403.31|407.29|403.29|407.33|403.33|407.29|403.29|4
1612070120000|2021-01-31 05:15:20|407.27|403.27|407.24|403.24|407.27|403.27|407.24|403.24|3
1612070130000|2021-01-31 05:15:30|407.21|403.21|407.18|403.18|407.21|403.21|407.16|403.16|8
1612070140000|2021-01-31 05:15:40|407.17|403.17|407.11|403.11|407.17|403.17|407.08|403.08|17
1612070150000|2021-01-31 05:15:50|407.1|403.1|407.08|403.08|407.15|403.15|407|403|20
1612070160000|2021-01-31 05:16:00|407.06|403.06|407.19|403.19|407.21|403.21|407.06|403.06|21
1612070170000|2021-01-31 05:16:10|407.18|403.18|407.15|403.15|407.18|403.18|407.15|403.15|9
1612070180000|2021-01-31 05:16:20|407.16|403.16|407.17|403.17|407.17|403.17|407.15|403.15|11
1612070190000|2021-01-31 05:16:30|407.16|403.16|407.05|403.05|407.16|403.16|407.03|403.03|21
1612070200000|2021-01-31 05:16:40|407.06|403.06|407.05|403.05|407.1|403.1|407.05|403.05|21
1612070210000|2021-01-31 05:16:50|407.04|403.04|407.05|403.05|407.07|403.07|407.03|403.03|13
1612070220000|2021-01-31 05:17:00|407.07|403.07|407.04|403.04|407.12|403.12|407.04|403.04|21
1612070230000|2021-01-31 05:17:10|407.02|403.02|406.98|402.98|407.05|403.05|406.98|402.98|15
1612070240000|2021-01-31 05:17:20|407.03|403.03|407.01|403.01|407.06|403.06|406.91|402.91|23
1612070250000|2021-01-31 05:17:30|407|403|407.02|403.02|407.04|403.04|406.98|402.98|22
1612070260000|2021-01-31 05:17:40|407|403|407.05|403.05|407.08|403.08|406.99|402.99|24
1612070270000|2021-01-31 05:17:50|407.06|403.06|407.03|403.03|407.07|403.07|407.02|403.02|21
1612070280000|2021-01-31 05:18:00|407.04|403.04|407.05|403.05|407.06|403.06|407.02|403.02|16
1612070290000|2021-01-31 05:18:10|407.04|403.04|407.01|403.01|407.06|403.06|406.99|402.99|17
1612070310000|2021-01-31 05:18:30|407.03|403.03|406.95|402.95|407.03|403.03|406.93|402.93|14
1612070320000|2021-01-31 05:18:40|406.96|402.96|406.95|402.95|407|403|406.95|402.95|10
1612070330000|2021-01-31 05:18:50|406.97|402.97|406.83|402.83|406.97|402.97|406.83|402.83|18
1612070340000|2021-01-31 05:19:00|406.84|402.84|406.67|402.67|406.84|402.84|406.67|402.67|17
1612070350000|2021-01-31 05:19:10|406.64|402.64|406.63|402.63|406.64|402.64|406.63|402.63|2
1612070360000|2021-01-31 05:19:20|406.71|402.71|406.71|402.71|406.71|402.71|406.71|402.71|1
1612070370000|2021-01-31 05:19:30|406.67|402.67|406.68|402.68|406.71|402.71|406.65|402.65|13
1612070380000|2021-01-31 05:19:40|406.67|402.67|406.69|402.69|406.69|402.69|406.67|402.67|7
1612070390000|2021-01-31 05:19:50|406.68|402.68|406.69|402.69|406.69|402.69|406.62|402.62|16
1612070400000|2021-01-31 05:20:00|406.7|402.7|406.62|402.62|406.7|402.7|406.62|402.62|15
1612070410000|2021-01-31 05:20:10|406.63|402.63|406.78|402.78|407.06|403.06|406.62|402.62|12
1612070420000|2021-01-31 05:20:20|406.77|402.77|406.7|402.7|406.79|402.79|406.7|402.7|14
1612070430000|2021-01-31 05:20:30|406.69|402.69|406.64|402.64|406.69|402.69|406.64|402.64|8
1612070440000|2021-01-31 05:20:40|406.59|402.59|406.64|402.64|406.66|402.66|406.59|402.59|15
1612070450000|2021-01-31 05:20:50|406.61|402.61|406.58|402.58|406.66|402.66|406.58|402.58|12
1612070460000|2021-01-31 05:21:00|406.56|402.56|406.39|402.39|406.58|402.58|406.39|402.39|14
1612070470000|2021-01-31 05:21:10|406.37|402.37|406.38|402.38|406.44|402.44|406.33|402.33|12
1612070480000|2021-01-31 05:21:20|406.44|402.44|406.44|402.44|406.45|402.45|406.37|402.37|17
1612070490000|2021-01-31 05:21:30|406.45|402.45|406.19|402.19|406.45|402.45|406.14|402.14|23
1612070500000|2021-01-31 05:21:40|406.2|402.2|406.17|402.17|406.22|402.22|406.16|402.16|19
1612070510000|2021-01-31 05:21:50|406.15|402.15|406.27|402.27|406.5|402.5|406.15|402.15|25
1612070520000|2021-01-31 05:22:00|406.26|402.26|406.27|402.27|406.27|402.27|406.24|402.24|25
1612070530000|2021-01-31 05:22:10|406.26|402.26|406.23|402.23|406.27|402.27|406.21|402.21|28
1612070540000|2021-01-31 05:22:20|406.25|402.25|406.24|402.24|406.27|402.27|406.23|402.23|24
1612070550000|2021-01-31 05:22:30|406.25|402.25|406.2|402.2|406.25|402.25|406.2|402.2|21
1612070560000|2021-01-31 05:22:40|406.18|402.18|406.18|402.18|406.22|402.22|406.18|402.18|17
1612070570000|2021-01-31 05:22:50|406.19|402.19|406.19|402.19|406.21|402.21|406.18|402.18|9
1612070580000|2021-01-31 05:23:00|406.18|402.18|406.24|402.24|406.26|402.26|406.12|402.12|20
1612070590000|2021-01-31 05:23:10|406.23|402.23|406.25|402.25|406.25|402.25|406.23|402.23|19
1612070600000|2021-01-31 05:23:20|406.27|402.27|406.32|402.32|406.35|402.35|406.27|402.27|22
1612070610000|2021-01-31 05:23:30|406.31|402.31|406.34|402.34|406.34|402.34|406.29|402.29|20
1612070620000|2021-01-31 05:23:40|406.35|402.35|406.33|402.33|406.36|402.36|406.32|402.32|19
1612070630000|2021-01-31 05:23:50|406.32|402.32|406.33|402.33|406.33|402.33|406.32|402.32|10
1612070640000|2021-01-31 05:24:00|406.32|402.32|406.36|402.36|406.55|402.55|406.32|402.32|16
1612070650000|2021-01-31 05:24:10|406.37|402.37|406.32|402.32|406.38|402.38|406.32|402.32|11
1612070660000|2021-01-31 05:24:20|406.34|402.34|406.34|402.34|406.35|402.35|406.31|402.31|23
1612070670000|2021-01-31 05:24:30|406.33|402.33|406.31|402.31|406.35|402.35|406.31|402.31|13
1612070680000|2021-01-31 05:24:40|406.3|402.3|406.32|402.32|406.32|402.32|406.28|402.28|11
1612070690000|2021-01-31 05:24:50|406.31|402.31|406.22|402.22|406.31|402.31|406.19|402.19|26
1612070700000|2021-01-31 05:25:00|406.21|402.21|406.19|402.19|406.28|402.28|406.19|402.19|21
1612070710000|2021-01-31 05:25:10|406.2|402.2|406.22|402.22|406.22|402.22|406.2|402.2|7
1612070720000|2021-01-31 05:25:20|406.23|402.23|406.24|402.24|406.24|402.24|406.21|402.21|11
1612070730000|2021-01-31 05:25:30|406.21|402.21|406.21|402.21|406.23|402.23|406.2|402.2|13
1612070740000|2021-01-31 05:25:40|406.22|402.22|406.29|402.29|406.53|402.53|406.22|402.22|22
1612070750000|2021-01-31 05:25:50|406.3|402.3|406.28|402.28|406.3|402.3|406.25|402.25|21
1612070760000|2021-01-31 05:26:00|406.27|402.27|406.29|402.29|406.31|402.31|406.27|402.27|18
1612070770000|2021-01-31 05:26:10|406.3|402.3|406.33|402.33|406.34|402.34|406.27|402.27|19
1612070780000|2021-01-31 05:26:20|406.32|402.32|406.23|402.23|406.32|402.32|406.23|402.23|16
1612070790000|2021-01-31 05:26:30|406.24|402.24|406.24|402.24|406.26|402.26|406.15|402.15|16
1612070800000|2021-01-31 05:26:40|406.23|402.23|406.16|402.16|406.25|402.25|406.15|402.15|15
1612070810000|2021-01-31 05:26:50|406.17|402.17|406.17|402.17|406.18|402.18|406.15|402.15|9
1612070820000|2021-01-31 05:27:00|406.16|402.16|406.22|402.22|406.27|402.27|406.15|402.15|14
1612070830000|2021-01-31 05:27:10|406.2|402.2|406.16|402.16|406.2|402.2|406.14|402.14|9
1612070840000|2021-01-31 05:27:20|406.15|402.15|406.13|402.13|406.15|402.15|406.13|402.13|3
1612070850000|2021-01-31 05:27:30|406.14|402.14|406.1|402.1|406.16|402.16|406.09|402.09|14
1612070860000|2021-01-31 05:27:40|406.12|402.12|406.07|402.07|406.13|402.13|406.06|402.06|13
1612070870000|2021-01-31 05:27:50|406.04|402.04|406.05|402.05|406.06|402.06|406.03|402.03|15
1612070880000|2021-01-31 05:28:00|406.06|402.06|406.16|402.16|406.16|402.16|406.06|402.06|10
1612070890000|2021-01-31 05:28:10|406.15|402.15|406.18|402.18|406.19|402.19|406.13|402.13|16
1612070900000|2021-01-31 05:28:20|406.19|402.19|406.36|402.36|406.57|402.57|406.19|402.19|24
1612070910000|2021-01-31 05:28:30|406.35|402.35|406.23|402.23|406.36|402.36|406.23|402.23|18
1612070920000|2021-01-31 05:28:40|406.24|402.24|406.2|402.2|406.24|402.24|406.15|402.15|13
1612070930000|2021-01-31 05:28:50|406.23|402.23|406.15|402.15|406.23|402.23|406.15|402.15|22
1612070940000|2021-01-31 05:29:00|406.17|402.17|406.11|402.11|406.19|402.19|406.11|402.11|22
1612070950000|2021-01-31 05:29:10|406.17|402.17|406.11|402.11|406.17|402.17|406.11|402.11|18
1612070960000|2021-01-31 05:29:20|406.12|402.12|406.04|402.04|406.12|402.12|406.04|402.04|18
1612070970000|2021-01-31 05:29:30|406.05|402.05|406.08|402.08|406.08|402.08|406.05|402.05|6
1612070980000|2021-01-31 05:29:40|406.06|402.06|405.97|401.97|406.07|402.07|405.97|401.97|13
1612070990000|2021-01-31 05:29:50|405.96|401.96|405.94|401.94|405.96|401.96|405.94|401.94|6
1612071000000|2021-01-31 05:30:00|405.97|401.97|406.14|402.14|406.19|402.19|405.97|401.97|19
1612071010000|2021-01-31 05:30:10|406.17|402.17|406.12|402.12|406.17|402.17|406.12|402.12|20
1612071020000|2021-01-31 05:30:20|406.08|402.08|405.97|401.97|406.08|402.08|405.95|401.95|19
1612071030000|2021-01-31 05:30:30|405.96|401.96|405.75|401.75|405.98|401.98|405.75|401.75|20
1612071040000|2021-01-31 05:30:40|405.77|401.77|405.74|401.74|405.83|401.83|405.74|401.74|22
1612071050000|2021-01-31 05:30:50|405.76|401.76|405.42|401.42|405.76|401.76|405.4|401.4|25
1612071060000|2021-01-31 05:31:00|405.4|401.4|405.17|401.17|405.4|401.4|405.16|401.16|25
1612071070000|2021-01-31 05:31:10|405.16|401.16|404.95|400.95|405.18|401.18|404.93|400.93|13
1612071080000|2021-01-31 05:31:20|404.93|400.93|404.95|400.95|404.99|400.99|404.91|400.91|27
1612071090000|2021-01-31 05:31:30|404.96|400.96|404.93|400.93|404.98|400.98|404.9|400.9|14
1612071100000|2021-01-31 05:31:40|404.92|400.92|404.85|400.85|404.92|400.92|404.85|400.85|13
1612071110000|2021-01-31 05:31:50|404.83|400.83|404.67|400.67|404.83|400.83|404.64|400.64|11
1612071120000|2021-01-31 05:32:00|404.66|400.66|404.84|400.84|404.85|400.85|404.66|400.66|20
1612071130000|2021-01-31 05:32:10|404.82|400.82|404.54|400.54|404.84|400.84|404.54|400.54|30
1612071140000|2021-01-31 05:32:20|404.56|400.56|404.53|400.53|404.58|400.58|404.52|400.52|12
1612071150000|2021-01-31 05:32:30|404.52|400.52|404.6|400.6|404.61|400.61|404.47|400.47|15
1612071160000|2021-01-31 05:32:40|404.59|400.59|404.63|400.63|404.65|400.65|404.57|400.57|9
1612071170000|2021-01-31 05:32:50|404.65|400.65|404.52|400.52|404.66|400.66|404.46|400.46|24
1612071180000|2021-01-31 05:33:00|404.53|400.53|404.72|400.72|404.76|400.76|404.53|400.53|24
1612071190000|2021-01-31 05:33:10|404.73|400.73|404.5|400.5|404.73|400.73|404.5|400.5|19
1612071200000|2021-01-31 05:33:20|404.47|400.47|404.46|400.46|404.5|400.5|404.46|400.46|21
1612071220000|2021-01-31 05:33:40|404.47|400.47|404.47|400.47|404.49|400.49|404.41|400.41|20
1612071230000|2021-01-31 05:33:50|404.46|400.46|404.46|400.46|404.5|400.5|404.43|400.43|17
1612071240000|2021-01-31 05:34:00|404.43|400.43|404.38|400.38|404.44|400.44|404.38|400.38|14
1612071250000|2021-01-31 05:34:10|404.37|400.37|404.3|400.3|404.39|400.39|404.3|400.3|15
1612071260000|2021-01-31 05:34:20|404.31|400.31|404.21|400.21|404.31|400.31|404.19|400.19|10
1612071270000|2021-01-31 05:34:30|404.19|400.19|404.1|400.1|404.2|400.2|404.1|400.1|22
1612071280000|2021-01-31 05:34:40|404.05|400.05|403.95|399.95|404.07|400.07|403.95|399.95|9
1612071290000|2021-01-31 05:34:50|404.04|400.04|403.98|399.98|404.04|400.04|403.98|399.98|16
1612071300000|2021-01-31 05:35:00|404.01|400.01|404.44|400.44|404.44|400.44|403.98|399.98|27
1612071310000|2021-01-31 05:35:10|404.49|400.49|404.54|400.54|404.6|400.6|404.49|400.49|15
1612071320000|2021-01-31 05:35:20|404.56|400.56|404.36|400.36|404.57|400.57|404.35|400.35|24
1612071330000|2021-01-31 05:35:30|404.35|400.35|404.4|400.4|404.44|400.44|404.35|400.35|21
1612071340000|2021-01-31 05:35:40|404.43|400.43|404.45|400.45|404.48|400.48|404.39|400.39|21
1612071350000|2021-01-31 05:35:50|404.44|400.44|404.21|400.21|404.44|400.44|404.14|400.14|16
1612071360000|2021-01-31 05:36:00|404.22|400.22|404.3|400.3|404.34|400.34|404.21|400.21|23
1612071370000|2021-01-31 05:36:10|404.29|400.29|404.31|400.31|404.34|400.34|404.24|400.24|29
1612071380000|2021-01-31 05:36:20|404.3|400.3|404.27|400.27|404.3|400.3|404.25|400.25|17
1612071390000|2021-01-31 05:36:30|404.25|400.25|404.21|400.21|404.26|400.26|404.21|400.21|17
1612071400000|2021-01-31 05:36:40|404.22|400.22|404.19|400.19|404.22|400.22|404.19|400.19|15
1612071410000|2021-01-31 05:36:50|404.13|400.13|403.97|399.97|404.13|400.13|403.97|399.97|22
1612071420000|2021-01-31 05:37:00|403.95|399.95|404.12|400.12|404.14|400.14|403.9|399.9|21
1612071430000|2021-01-31 05:37:10|404.13|400.13|404.09|400.09|404.15|400.15|404.09|400.09|24
1612071440000|2021-01-31 05:37:20|404.1|400.1|404.25|400.25|404.25|400.25|404.1|400.1|22
1612071450000|2021-01-31 05:37:30|404.24|400.24|404.33|400.33|404.48|400.48|404.24|400.24|23
1612071460000|2021-01-31 05:37:40|404.32|400.32|404.32|400.32|404.43|400.43|404.3|400.3|24
1612071470000|2021-01-31 05:37:50|404.31|400.31|404.29|400.29|404.32|400.32|404.28|400.28|17
1612071480000|2021-01-31 05:38:00|404.28|400.28|403.9|399.9|404.3|400.3|403.9|399.9|20
1612071490000|2021-01-31 05:38:10|403.78|399.78|403.57|399.57|403.78|399.78|403.26|399.26|29
1612071500000|2021-01-31 05:38:20|403.58|399.58|403.68|399.68|403.76|399.76|403.54|399.54|25
1612071510000|2021-01-31 05:38:30|403.66|399.66|403.64|399.64|403.68|399.68|403.63|399.63|23
1612071520000|2021-01-31 05:38:40|403.66|399.66|403.98|399.98|403.98|399.98|403.64|399.64|26
1612071530000|2021-01-31 05:38:50|403.94|399.94|404.04|400.04|404.05|400.05|403.92|399.92|24
1612071540000|2021-01-31 05:39:00|404.03|400.03|404.54|400.54|404.54|400.54|404.02|400.02|22
1612071550000|2021-01-31 05:39:10|404.42|400.42|404.49|400.49|404.51|400.51|404.42|400.42|26
1612071560000|2021-01-31 05:39:20|404.48|400.48|404.23|400.23|404.48|400.48|404.13|400.13|19
1612071570000|2021-01-31 05:39:30|404.22|400.22|403.83|399.83|404.22|400.22|403.78|399.78|22
1612071580000|2021-01-31 05:39:40|403.84|399.84|404.03|400.03|404.04|400.04|403.77|399.77|21
1612071590000|2021-01-31 05:39:50|404.02|400.02|404.29|400.29|404.3|400.3|404.02|400.02|20
1612071600000|2021-01-31 05:40:00|404.31|400.31|404.15|400.15|404.31|400.31|404.15|400.15|14
1612071610000|2021-01-31 05:40:10|404.14|400.14|404.01|400.01|404.14|400.14|403.98|399.98|19
1612071620000|2021-01-31 05:40:20|404|400|404.03|400.03|404.05|400.05|403.99|399.99|21
1612071630000|2021-01-31 05:40:30|404.04|400.04|403.98|399.98|404.05|400.05|403.97|399.97|13
1612071640000|2021-01-31 05:40:40|403.99|399.99|403.96|399.96|403.99|399.99|403.96|399.96|15
1612071650000|2021-01-31 05:40:50|403.95|399.95|403.89|399.89|403.95|399.95|403.85|399.85|18
1612071660000|2021-01-31 05:41:00|403.87|399.87|403.89|399.89|403.89|399.89|403.87|399.87|14
1612071670000|2021-01-31 05:41:10|403.91|399.91|403.73|399.73|403.91|399.91|403.68|399.68|18
1612071680000|2021-01-31 05:41:20|403.72|399.72|403.52|399.52|403.74|399.74|403.52|399.52|16
1612071690000|2021-01-31 05:41:30|403.53|399.53|403.66|399.66|403.67|399.67|403.52|399.52|15
1612071700000|2021-01-31 05:41:40|403.67|399.67|403.41|399.41|403.67|399.67|403.39|399.39|20
1612071710000|2021-01-31 05:41:50|403.38|399.38|403.58|399.58|403.7|399.7|403.38|399.38|22
1612071720000|2021-01-31 05:42:00|403.57|399.57|403.56|399.56|403.61|399.61|403.56|399.56|16
1612071730000|2021-01-31 05:42:10|403.53|399.53|403.4|399.4|403.53|399.53|403.37|399.37|21
1612071740000|2021-01-31 05:42:20|403.39|399.39|403.39|399.39|403.41|399.41|403.39|399.39|15
1612071750000|2021-01-31 05:42:30|403.38|399.38|403.38|399.38|403.4|399.4|403.37|399.37|10
1612071760000|2021-01-31 05:42:40|403.37|399.37|403.36|399.36|403.42|399.42|403.36|399.36|15
1612071770000|2021-01-31 05:42:50|403.37|399.37|403.48|399.48|403.5|399.5|403.36|399.36|17
1612071780000|2021-01-31 05:43:00|403.5|399.5|403.58|399.58|403.75|399.75|403.5|399.5|15
1612071790000|2021-01-31 05:43:10|403.59|399.59|403.68|399.68|403.68|399.68|403.56|399.56|15
1612071800000|2021-01-31 05:43:20|403.7|399.7|403.74|399.74|403.76|399.76|403.7|399.7|8
1612071810000|2021-01-31 05:43:30|403.76|399.76|403.76|399.76|403.76|399.76|403.73|399.73|10
1612071820000|2021-01-31 05:43:40|403.75|399.75|403.72|399.72|403.77|399.77|403.71|399.71|20
1612071830000|2021-01-31 05:43:50|403.73|399.73|403.73|399.73|403.75|399.75|403.72|399.72|18
1612071840000|2021-01-31 05:44:00|403.74|399.74|403.74|399.74|403.75|399.75|403.71|399.71|15
1612071850000|2021-01-31 05:44:10|403.75|399.75|403.85|399.85|403.85|399.85|403.75|399.75|22
1612071860000|2021-01-31 05:44:20|404|400|403.83|399.83|404.06|400.06|403.83|399.83|25
1612071870000|2021-01-31 05:44:30|403.84|399.84|403.91|399.91|403.91|399.91|403.81|399.81|18
1612071880000|2021-01-31 05:44:40|403.88|399.88|403.89|399.89|403.89|399.89|403.83|399.83|12
1612071890000|2021-01-31 05:44:50|403.88|399.88|403.85|399.85|403.89|399.89|403.82|399.82|16
1612071900000|2021-01-31 05:45:00|403.84|399.84|403.97|399.97|404.08|400.08|403.84|399.84|17
1612071910000|2021-01-31 05:45:10|403.96|399.96|403.95|399.95|404|400|403.93|399.93|19
1612071920000|2021-01-31 05:45:20|403.93|399.93|403.9|399.9|403.98|399.98|403.88|399.88|22
1612071930000|2021-01-31 05:45:30|403.89|399.89|403.89|399.89|403.93|399.93|403.88|399.88|17
1612071940000|2021-01-31 05:45:40|403.88|399.88|403.93|399.93|403.93|399.93|403.86|399.86|24
1612071950000|2021-01-31 05:45:50|403.9|399.9|403.94|399.94|403.94|399.94|403.9|399.9|21
1612071960000|2021-01-31 05:46:00|403.92|399.92|404.07|400.07|404.08|400.08|403.92|399.92|19
1612071970000|2021-01-31 05:46:10|404.06|400.06|403.96|399.96|404.07|400.07|403.96|399.96|15
1612071980000|2021-01-31 05:46:20|403.97|399.97|403.99|399.99|404|400|403.96|399.96|5
1612071990000|2021-01-31 05:46:30|404|400|404.07|400.07|404.07|400.07|403.99|399.99|20
1612072000000|2021-01-31 05:46:40|404.06|400.06|404.13|400.13|404.18|400.18|404.04|400.04|22
1612072010000|2021-01-31 05:46:50|404.15|400.15|404.12|400.12|404.16|400.16|404.12|400.12|14
1612072020000|2021-01-31 05:47:00|404.13|400.13|404.29|400.29|404.34|400.34|404.13|400.13|26
1612072030000|2021-01-31 05:47:10|404.27|400.27|404.23|400.23|404.39|400.39|404.23|400.23|26
1612072040000|2021-01-31 05:47:20|404.25|400.25|404.24|400.24|404.27|400.27|404.21|400.21|17
1612072050000|2021-01-31 05:47:30|404.26|400.26|404.21|400.21|404.26|400.26|404.2|400.2|22
1612072060000|2021-01-31 05:47:40|404.22|400.22|404.29|400.29|404.35|400.35|404.15|400.15|18
1612072070000|2021-01-31 05:47:50|404.3|400.3|404.29|400.29|404.31|400.31|404.27|400.27|23
1612072080000|2021-01-31 05:48:00|404.3|400.3|404.48|400.48|404.48|400.48|404.3|400.3|19
1612072090000|2021-01-31 05:48:10|404.47|400.47|404.51|400.51|404.51|400.51|404.46|400.46|8
1612072100000|2021-01-31 05:48:20|404.47|400.47|404.45|400.45|404.49|400.49|404.3|400.3|21
1612072110000|2021-01-31 05:48:30|404.5|400.5|404.55|400.55|404.57|400.57|404.5|400.5|14
1612072120000|2021-01-31 05:48:40|404.53|400.53|404.51|400.51|404.54|400.54|404.5|400.5|7
1612072130000|2021-01-31 05:48:50|404.5|400.5|404.28|400.28|404.52|400.52|404.28|400.28|7
1612072140000|2021-01-31 05:49:00|404.25|400.25|404.09|400.09|404.25|400.25|404.08|400.08|18
1612072150000|2021-01-31 05:49:10|403.95|399.95|404.05|400.05|404.05|400.05|403.94|399.94|8
1612072160000|2021-01-31 05:49:20|404.06|400.06|404.09|400.09|404.14|400.14|404.05|400.05|22
1612072170000|2021-01-31 05:49:30|404.1|400.1|404.06|400.06|404.16|400.16|404.06|400.06|15
1612072180000|2021-01-31 05:49:40|404.04|400.04|404|400|404.05|400.05|404|400|17
1612072190000|2021-01-31 05:49:50|403.99|399.99|403.99|399.99|403.99|399.99|403.99|399.99|1
1612072200000|2021-01-31 05:50:00|403.97|399.97|404.01|400.01|404.01|400.01|403.97|399.97|3
1612072210000|2021-01-31 05:50:10|404|400|404.17|400.17|404.17|400.17|404|400|19
1612072220000|2021-01-31 05:50:20|404.16|400.16|404.13|400.13|404.21|400.21|404.12|400.12|18
1612072230000|2021-01-31 05:50:30|404.12|400.12|404.29|400.29|404.3|400.3|404.12|400.12|14
1612072240000|2021-01-31 05:50:40|404.3|400.3|404.23|400.23|404.38|400.38|404.2|400.2|15
1612072250000|2021-01-31 05:50:50|404.21|400.21|404.1|400.1|404.21|400.21|404.09|400.09|11
1612072260000|2021-01-31 05:51:00|404.11|400.11|404.28|400.28|404.31|400.31|404.11|400.11|17
1612072270000|2021-01-31 05:51:10|404.27|400.27|404.3|400.3|404.3|400.3|404.15|400.15|19
1612072280000|2021-01-31 05:51:20|404.31|400.31|404.43|400.43|404.5|400.5|404.31|400.31|17
1612072290000|2021-01-31 05:51:30|404.45|400.45|404.54|400.54|404.55|400.55|404.42|400.42|8
1612072300000|2021-01-31 05:51:40|404.53|400.53|404.4|400.4|404.53|400.53|404.39|400.39|16
1612072310000|2021-01-31 05:51:50|404.39|400.39|404.5|400.5|404.5|400.5|404.39|400.39|14
1612072320000|2021-01-31 05:52:00|404.34|400.34|404.24|400.24|404.34|400.34|404.23|400.23|16
1612072330000|2021-01-31 05:52:10|404.25|400.25|404.19|400.19|404.25|400.25|404.19|400.19|8
1612072340000|2021-01-31 05:52:20|404.2|400.2|403.65|399.65|404.21|400.21|403.65|399.65|20
1612072350000|2021-01-31 05:52:30|403.67|399.67|403.75|399.75|403.75|399.75|403.67|399.67|14
1612072360000|2021-01-31 05:52:40|403.74|399.74|403.73|399.73|403.74|399.74|403.72|399.72|12
1612072370000|2021-01-31 05:52:50|403.72|399.72|403.5|399.5|403.72|399.72|403.47|399.47|13
1612072380000|2021-01-31 05:53:00|403.48|399.48|403.57|399.57|403.71|399.71|403.47|399.47|24
1612072390000|2021-01-31 05:53:10|403.59|399.59|403.63|399.63|403.73|399.73|403.52|399.52|20
1612072400000|2021-01-31 05:53:20|403.68|399.68|403.85|399.85|403.86|399.86|403.68|399.68|23
1612072410000|2021-01-31 05:53:30|403.84|399.84|403.61|399.61|403.84|399.84|403.59|399.59|22
1612072420000|2021-01-31 05:53:40|403.62|399.62|403.63|399.63|403.66|399.66|403.61|399.61|30
1612072430000|2021-01-31 05:53:50|403.62|399.62|403.72|399.72|403.76|399.76|403.62|399.62|17
1612072440000|2021-01-31 05:54:00|403.77|399.77|403.73|399.73|403.78|399.78|403.71|399.71|20
1612072450000|2021-01-31 05:54:10|403.72|399.72|403.7|399.7|403.73|399.73|403.7|399.7|16
1612072460000|2021-01-31 05:54:20|403.71|399.71|403.77|399.77|403.78|399.78|403.7|399.7|9
1612072470000|2021-01-31 05:54:30|403.76|399.76|403.73|399.73|403.77|399.77|403.72|399.72|11
1612072480000|2021-01-31 05:54:40|403.72|399.72|403.78|399.78|403.85|399.85|403.67|399.67|20
1612072490000|2021-01-31 05:54:50|403.79|399.79|403.76|399.76|403.79|399.79|403.75|399.75|14
1612072500000|2021-01-31 05:55:00|403.73|399.73|403.64|399.64|403.73|399.73|403.61|399.61|13
1612072510000|2021-01-31 05:55:10|403.69|399.69|403.75|399.75|403.75|399.75|403.61|399.61|25
1612072520000|2021-01-31 05:55:20|403.74|399.74|403.78|399.78|403.78|399.78|403.74|399.74|7
1612072530000|2021-01-31 05:55:30|403.77|399.77|403.81|399.81|403.81|399.81|403.77|399.77|12
1612072540000|2021-01-31 05:55:40|403.8|399.8|403.74|399.74|403.82|399.82|403.74|399.74|13
1612072550000|2021-01-31 05:55:50|403.75|399.75|403.75|399.75|403.78|399.78|403.74|399.74|13
1612072560000|2021-01-31 05:56:00|403.74|399.74|403.74|399.74|403.74|399.74|403.7|399.7|14
1612072570000|2021-01-31 05:56:10|403.76|399.76|403.76|399.76|403.89|399.89|403.73|399.73|16
1612072580000|2021-01-31 05:56:20|403.77|399.77|403.77|399.77|403.78|399.78|403.76|399.76|12
1612072590000|2021-01-31 05:56:30|403.76|399.76|403.79|399.79|403.8|399.8|403.76|399.76|7
1612072600000|2021-01-31 05:56:40|403.81|399.81|403.86|399.86|403.86|399.86|403.8|399.8|16
1612072610000|2021-01-31 05:56:50|403.84|399.84|404.07|400.07|404.1|400.1|403.84|399.84|26
1612072620000|2021-01-31 05:57:00|404.08|400.08|404.07|400.07|404.1|400.1|404.06|400.06|9
1612072630000|2021-01-31 05:57:10|404.09|400.09|404.02|400.02|404.12|400.12|404.02|400.02|28
1612072640000|2021-01-31 05:57:20|404.04|400.04|404.1|400.1|404.11|400.11|404.02|400.02|25
1612072650000|2021-01-31 05:57:30|404.09|400.09|404.1|400.1|404.12|400.12|404.08|400.08|11
1612072660000|2021-01-31 05:57:40|404.09|400.09|404.12|400.12|404.15|400.15|404.08|400.08|20
1612072670000|2021-01-31 05:57:50|404.13|400.13|404.11|400.11|404.13|400.13|404.1|400.1|22
1612072680000|2021-01-31 05:58:00|404.13|400.13|404.09|400.09|404.29|400.29|404.08|400.08|16
1612072690000|2021-01-31 05:58:10|404.07|400.07|403.98|399.98|404.08|400.08|403.97|399.97|5
1612072700000|2021-01-31 05:58:20|403.96|399.96|403.92|399.92|403.96|399.96|403.89|399.89|13
1612072710000|2021-01-31 05:58:30|403.91|399.91|403.91|399.91|403.99|399.99|403.9|399.9|14
1612072720000|2021-01-31 05:58:40|403.92|399.92|403.94|399.94|403.95|399.95|403.91|399.91|13
1612072730000|2021-01-31 05:58:50|403.93|399.93|403.95|399.95|403.96|399.96|403.92|399.92|10
1612072740000|2021-01-31 05:59:00|403.97|399.97|403.67|399.67|404.07|400.07|403.61|399.61|26
1612072750000|2021-01-31 05:59:10|403.66|399.66|403.75|399.75|403.78|399.78|403.65|399.65|22
1612072760000|2021-01-31 05:59:20|403.76|399.76|403.75|399.75|403.8|399.8|403.74|399.74|21
1612072770000|2021-01-31 05:59:30|403.76|399.76|403.87|399.87|403.91|399.91|403.76|399.76|12
1612072780000|2021-01-31 05:59:40|403.88|399.88|403.81|399.81|403.88|399.88|403.8|399.8|11
1612072790000|2021-01-31 05:59:50|403.86|399.86|403.81|399.81|403.86|399.86|403.81|399.81|8
1612072800000|2021-01-31 06:00:00|403.87|399.87|403.72|399.72|403.87|399.87|403.68|399.68|28
1612072810000|2021-01-31 06:00:10|403.7|399.7|403.77|399.77|403.77|399.77|403.67|399.67|21
1612072820000|2021-01-31 06:00:20|403.76|399.76|403.72|399.72|403.77|399.77|403.71|399.71|20
1612072830000|2021-01-31 06:00:30|403.71|399.71|403.74|399.74|403.75|399.75|403.71|399.71|9
1612072840000|2021-01-31 06:00:40|403.75|399.75|403.74|399.74|403.77|399.77|403.74|399.74|9
1612072850000|2021-01-31 06:00:50|403.75|399.75|403.64|399.64|403.75|399.75|403.63|399.63|10
1612072860000|2021-01-31 06:01:00|403.63|399.63|403.56|399.56|403.64|399.64|403.55|399.55|21
1612072870000|2021-01-31 06:01:10|403.57|399.57|403.43|399.43|403.57|399.57|403.42|399.42|19
1612072880000|2021-01-31 06:01:20|403.42|399.42|403.39|399.39|403.43|399.43|403.39|399.39|16
1612072890000|2021-01-31 06:01:30|403.37|399.37|403.21|399.21|403.37|399.37|403.2|399.2|22
1612072900000|2021-01-31 06:01:40|403.11|399.11|403.25|399.25|403.27|399.27|403.11|399.11|20
1612072910000|2021-01-31 06:01:50|403.27|399.27|403.21|399.21|403.29|399.29|403.19|399.19|22
1612072920000|2021-01-31 06:02:00|403.2|399.2|403.44|399.44|403.44|399.44|403.2|399.2|18
1612072930000|2021-01-31 06:02:10|403.43|399.43|403.19|399.19|403.5|399.5|403.16|399.16|23
1612072940000|2021-01-31 06:02:20|403.2|399.2|403.13|399.13|403.21|399.21|403.1|399.1|10
1612072950000|2021-01-31 06:02:30|403.07|399.07|403.08|399.08|403.09|399.09|403.02|399.02|15
1612072960000|2021-01-31 06:02:40|403.07|399.07|403.1|399.1|403.18|399.18|403.07|399.07|14
1612072970000|2021-01-31 06:02:50|403.02|399.02|403.04|399.04|403.07|399.07|403.01|399.01|7
1612072980000|2021-01-31 06:03:00|403.02|399.02|402.85|398.85|403.02|399.02|402.85|398.85|19
1612072990000|2021-01-31 06:03:10|402.86|398.86|402.84|398.84|402.87|398.87|402.83|398.83|6
1612073000000|2021-01-31 06:03:20|402.86|398.86|402.87|398.87|402.88|398.88|402.86|398.86|4
1612073010000|2021-01-31 06:03:30|402.86|398.86|403.03|399.03|403.03|399.03|402.85|398.85|10
1612073020000|2021-01-31 06:03:40|403.02|399.02|403.33|399.33|403.33|399.33|403.02|399.02|20
1612073030000|2021-01-31 06:03:50|403.34|399.34|403.54|399.54|403.56|399.56|403.31|399.31|21
1612073040000|2021-01-31 06:04:00|403.55|399.55|403.2|399.2|403.55|399.55|403.2|399.2|25
1612073050000|2021-01-31 06:04:10|403.19|399.19|403.23|399.23|403.24|399.24|403.19|399.19|10
1612073060000|2021-01-31 06:04:20|403.26|399.26|403.23|399.23|403.28|399.28|403.2|399.2|23
1612073070000|2021-01-31 06:04:30|403.24|399.24|403.21|399.21|403.27|399.27|403.2|399.2|19
1612073080000|2021-01-31 06:04:40|403.19|399.19|403.22|399.22|403.22|399.22|403.17|399.17|19
1612073090000|2021-01-31 06:04:50|403.24|399.24|403.22|399.22|403.25|399.25|403.22|399.22|6
1612073100000|2021-01-31 06:05:00|403.21|399.21|403.23|399.23|403.24|399.24|403.19|399.19|14
1612073110000|2021-01-31 06:05:10|403.24|399.24|403.41|399.41|403.43|399.43|403.22|399.22|24
1612073120000|2021-01-31 06:05:20|403.43|399.43|403.83|399.83|403.83|399.83|403.43|399.43|18
1612073130000|2021-01-31 06:05:30|403.8|399.8|403.9|399.9|403.92|399.92|403.79|399.79|20
1612073140000|2021-01-31 06:05:40|403.89|399.89|403.82|399.82|403.89|399.89|403.82|399.82|18
1612073150000|2021-01-31 06:05:50|403.83|399.83|403.95|399.95|403.95|399.95|403.81|399.81|16
1612073160000|2021-01-31 06:06:00|403.96|399.96|404.21|400.21|404.26|400.26|403.96|399.96|26
1612073170000|2021-01-31 06:06:10|404.22|400.22|404.11|400.11|404.25|400.25|404.11|400.11|26
1612073180000|2021-01-31 06:06:20|404.12|400.12|404.29|400.29|404.29|400.29|404.12|400.12|36
1612073190000|2021-01-31 06:06:30|404.27|400.27|404.07|400.07|404.27|400.27|404.07|400.07|31
1612073200000|2021-01-31 06:06:40|404.03|400.03|404|400|404.14|400.14|403.99|399.99|20
1612073210000|2021-01-31 06:06:50|403.99|399.99|404.03|400.03|404.04|400.04|403.97|399.97|20
1612073220000|2021-01-31 06:07:00|404.04|400.04|403.99|399.99|404.05|400.05|403.99|399.99|15
1612073230000|2021-01-31 06:07:10|403.98|399.98|403.78|399.78|403.98|399.98|403.78|399.78|10
1612073240000|2021-01-31 06:07:20|403.76|399.76|403.55|399.55|403.78|399.78|403.52|399.52|26
1612073250000|2021-01-31 06:07:30|403.54|399.54|403.54|399.54|403.57|399.57|403.53|399.53|13
1612073260000|2021-01-31 06:07:40|403.53|399.53|403.43|399.43|403.53|399.53|403.36|399.36|19
1612073270000|2021-01-31 06:07:50|403.45|399.45|403.45|399.45|403.46|399.46|403.44|399.44|9
1612073280000|2021-01-31 06:08:00|403.42|399.42|403.23|399.23|403.42|399.42|403.17|399.17|19
1612073290000|2021-01-31 06:08:10|403.22|399.22|403.17|399.17|403.23|399.23|403.14|399.14|20
1612073300000|2021-01-31 06:08:20|403.18|399.18|403.12|399.12|403.19|399.19|403.12|399.12|12
1612073310000|2021-01-31 06:08:30|403.11|399.11|403.11|399.11|403.15|399.15|403.11|399.11|15
1612073320000|2021-01-31 06:08:40|403.12|399.12|403.36|399.36|403.37|399.37|403.09|399.09|27
1612073330000|2021-01-31 06:08:50|403.35|399.35|403.51|399.51|403.58|399.58|403.35|399.35|22
1612073340000|2021-01-31 06:09:00|403.53|399.53|403.4|399.4|403.8|399.8|403.4|399.4|23
1612073350000|2021-01-31 06:09:10|403.46|399.46|403.49|399.49|403.53|399.53|403.4|399.4|23
1612073360000|2021-01-31 06:09:20|403.5|399.5|403.36|399.36|403.5|399.5|403.34|399.34|21
1612073370000|2021-01-31 06:09:30|403.34|399.34|403.35|399.35|403.37|399.37|403.34|399.34|15
1612073380000|2021-01-31 06:09:40|403.33|399.33|403.29|399.29|403.33|399.33|403.26|399.26|10
1612073390000|2021-01-31 06:09:50|403.26|399.26|403.3|399.3|403.31|399.31|403.26|399.26|15
1612073400000|2021-01-31 06:10:00|403.35|399.35|403.34|399.34|403.36|399.36|403.31|399.31|15
1612073410000|2021-01-31 06:10:10|403.33|399.33|403.29|399.29|403.33|399.33|403.29|399.29|5
1612073420000|2021-01-31 06:10:20|403.24|399.24|402.94|398.94|403.24|399.24|402.94|398.94|11
1612073430000|2021-01-31 06:10:30|402.98|398.98|402.93|398.93|402.99|398.99|402.93|398.93|17
1612073440000|2021-01-31 06:10:40|402.89|398.89|402.84|398.84|402.89|398.89|402.82|398.82|11
1612073450000|2021-01-31 06:10:50|402.85|398.85|402.75|398.75|402.85|398.85|402.74|398.74|16
1612073460000|2021-01-31 06:11:00|402.76|398.76|402.76|398.76|402.77|398.77|402.74|398.74|9
1612073470000|2021-01-31 06:11:10|402.8|398.8|402.83|398.83|402.84|398.84|402.75|398.75|17
1612073480000|2021-01-31 06:11:20|402.84|398.84|403.03|399.03|403.05|399.05|402.83|398.83|15
1612073490000|2021-01-31 06:11:30|403.05|399.05|403.11|399.11|403.16|399.16|403.05|399.05|19
1612073500000|2021-01-31 06:11:40|403.15|399.15|403.15|399.15|403.19|399.19|403.1|399.1|22
1612073510000|2021-01-31 06:11:50|403.17|399.17|403.17|399.17|403.19|399.19|403.16|399.16|18
1612073520000|2021-01-31 06:12:00|403.18|399.18|403.22|399.22|403.28|399.28|403.18|399.18|17
1612073530000|2021-01-31 06:12:10|403.18|399.18|403.26|399.26|403.27|399.27|403.18|399.18|14
1612073540000|2021-01-31 06:12:20|403.27|399.27|403.26|399.26|403.28|399.28|403.26|399.26|10
1612073550000|2021-01-31 06:12:30|403.27|399.27|403.28|399.28|403.29|399.29|403.26|399.26|6
1612073560000|2021-01-31 06:12:40|403.29|399.29|403.28|399.28|403.29|399.29|403.28|399.28|6
1612073570000|2021-01-31 06:12:50|403.3|399.3|403.29|399.29|403.3|399.3|403.28|399.28|4
1612073580000|2021-01-31 06:13:00|403.27|399.27|403.2|399.2|403.27|399.27|403.18|399.18|7
1612073590000|2021-01-31 06:13:10|403.21|399.21|403.24|399.24|403.25|399.25|403.21|399.21|13
1612073600000|2021-01-31 06:13:20|403.22|399.22|403.47|399.47|403.48|399.48|403.22|399.22|18
1612073610000|2021-01-31 06:13:30|403.46|399.46|403.57|399.57|403.6|399.6|403.45|399.45|11
1612073620000|2021-01-31 06:13:40|403.58|399.58|403.58|399.58|403.59|399.59|403.58|399.58|3
1612073630000|2021-01-31 06:13:50|403.56|399.56|403.53|399.53|403.56|399.56|403.47|399.47|15
1612073640000|2021-01-31 06:14:00|403.52|399.52|403.54|399.54|403.54|399.54|403.52|399.52|3
1612073650000|2021-01-31 06:14:10|403.55|399.55|403.6|399.6|403.6|399.6|403.54|399.54|13
1612073660000|2021-01-31 06:14:20|403.58|399.58|403.57|399.57|403.6|399.6|403.56|399.56|6
1612073670000|2021-01-31 06:14:30|403.58|399.58|403.59|399.59|403.6|399.6|403.58|399.58|8
1612073680000|2021-01-31 06:14:40|403.78|399.78|403.67|399.67|403.78|399.78|403.62|399.62|13
1612073690000|2021-01-31 06:14:50|403.66|399.66|403.65|399.65|403.66|399.66|403.64|399.64|6
1612073700000|2021-01-31 06:15:00|403.64|399.64|403.6|399.6|403.64|399.64|403.59|399.59|11
1612073710000|2021-01-31 06:15:10|403.59|399.59|403.57|399.57|403.6|399.6|403.55|399.55|13
1612073720000|2021-01-31 06:15:20|403.55|399.55|403.55|399.55|403.58|399.58|403.55|399.55|10
1612073730000|2021-01-31 06:15:30|403.54|399.54|403.52|399.52|403.54|399.54|403.51|399.51|4
1612073740000|2021-01-31 06:15:40|403.53|399.53|403.59|399.59|403.59|399.59|403.53|399.53|6
1612073750000|2021-01-31 06:15:50|403.58|399.58|403.6|399.6|403.61|399.61|403.57|399.57|9
1612073760000|2021-01-31 06:16:00|403.61|399.61|403.6|399.6|403.61|399.61|403.59|399.59|7
1612073770000|2021-01-31 06:16:10|403.59|399.59|403.58|399.58|403.61|399.61|403.58|399.58|7
1612073780000|2021-01-31 06:16:20|403.54|399.54|403.58|399.58|403.59|399.59|403.54|399.54|12
1612073790000|2021-01-31 06:16:30|403.59|399.59|403.57|399.57|403.59|399.59|403.56|399.56|10
1612073800000|2021-01-31 06:16:40|403.56|399.56|403.56|399.56|403.56|399.56|403.55|399.55|5
1612073810000|2021-01-31 06:16:50|403.55|399.55|403.37|399.37|403.56|399.56|403.37|399.37|22
1612073820000|2021-01-31 06:17:00|403.34|399.34|403.28|399.28|403.34|399.34|403.21|399.21|22
1612073830000|2021-01-31 06:17:10|403.24|399.24|403.17|399.17|403.28|399.28|403.15|399.15|22
1612073840000|2021-01-31 06:17:20|403.18|399.18|403.15|399.15|403.19|399.19|403.15|399.15|24
1612073850000|2021-01-31 06:17:30|403.16|399.16|403|399|403.16|399.16|402.98|398.98|24
1612073860000|2021-01-31 06:17:40|403.01|399.01|403.01|399.01|403.02|399.02|402.96|398.96|20
1612073870000|2021-01-31 06:17:50|403|399|402.71|398.71|403.05|399.05|402.71|398.71|26
1612073880000|2021-01-31 06:18:00|402.75|398.75|402.63|398.63|402.75|398.75|402.63|398.63|20
1612073890000|2021-01-31 06:18:10|402.64|398.64|402.64|398.64|402.64|398.64|402.62|398.62|15
1612073900000|2021-01-31 06:18:20|402.63|398.63|402.83|398.83|402.91|398.91|402.63|398.63|13
1612073910000|2021-01-31 06:18:30|402.84|398.84|402.79|398.79|402.85|398.85|402.77|398.77|16
1612073920000|2021-01-31 06:18:40|402.81|398.81|402.85|398.85|402.85|398.85|402.81|398.81|3
1612073930000|2021-01-31 06:18:50|402.86|398.86|402.88|398.88|403.07|399.07|402.86|398.86|21
1612073940000|2021-01-31 06:19:00|402.85|398.85|402.89|398.89|402.89|398.89|402.85|398.85|6
1612073950000|2021-01-31 06:19:10|402.9|398.9|402.9|398.9|402.91|398.91|402.88|398.88|14
1612073960000|2021-01-31 06:19:20|402.91|398.91|402.97|398.97|402.97|398.97|402.9|398.9|16
1612073970000|2021-01-31 06:19:30|402.95|398.95|402.98|398.98|402.99|398.99|402.94|398.94|15
1612073980000|2021-01-31 06:19:40|402.99|398.99|402.89|398.89|402.99|398.99|402.86|398.86|14
1612073990000|2021-01-31 06:19:50|402.9|398.9|402.81|398.81|402.9|398.9|402.79|398.79|14
1612074000000|2021-01-31 06:20:00|402.82|398.82|402.87|398.87|402.88|398.88|402.82|398.82|9
1612074010000|2021-01-31 06:20:10|402.88|398.88|402.96|398.96|403.17|399.17|402.88|398.88|18
1612074020000|2021-01-31 06:20:20|402.95|398.95|402.99|398.99|402.99|398.99|402.92|398.92|20
1612074030000|2021-01-31 06:20:30|403.03|399.03|403.22|399.22|403.23|399.23|403.03|399.03|20
1612074040000|2021-01-31 06:20:40|403.23|399.23|403.28|399.28|403.31|399.31|403.23|399.23|11
1612074050000|2021-01-31 06:20:50|403.27|399.27|403.27|399.27|403.28|399.28|403.26|399.26|9
1612074060000|2021-01-31 06:21:00|403.26|399.26|402.96|398.96|403.26|399.26|402.95|398.95|21
1612074070000|2021-01-31 06:21:10|402.97|398.97|402.97|398.97|403|399|402.93|398.93|18
1612074080000|2021-01-31 06:21:20|402.96|398.96|403.13|399.13|403.23|399.23|402.96|398.96|16
1612074090000|2021-01-31 06:21:30|403.12|399.12|402.99|398.99|403.12|399.12|402.97|398.97|16
1612074100000|2021-01-31 06:21:40|402.98|398.98|402.87|398.87|402.98|398.98|402.82|398.82|13
1612074110000|2021-01-31 06:21:50|402.88|398.88|402.87|398.87|402.88|398.88|402.86|398.86|7
1612074120000|2021-01-31 06:22:00|402.86|398.86|402.95|398.95|402.97|398.97|402.86|398.86|13
1612074130000|2021-01-31 06:22:10|402.96|398.96|403.32|399.32|403.32|399.32|402.96|398.96|16
1612074140000|2021-01-31 06:22:20|403.16|399.16|403.29|399.29|403.36|399.36|403.16|399.16|19
1612074150000|2021-01-31 06:22:30|403.28|399.28|403.3|399.3|403.31|399.31|403.27|399.27|8
1612074160000|2021-01-31 06:22:40|403.36|399.36|403.38|399.38|403.38|399.38|403.32|399.32|11
1612074170000|2021-01-31 06:22:50|403.4|399.4|403.29|399.29|403.44|399.44|403.28|399.28|21
1612074180000|2021-01-31 06:23:00|403.28|399.28|403.19|399.19|403.29|399.29|403.13|399.13|20
1612074190000|2021-01-31 06:23:10|403.18|399.18|403.17|399.17|403.19|399.19|403.17|399.17|13
1612074200000|2021-01-31 06:23:20|403.18|399.18|403|399|403.19|399.19|403|399|20
1612074210000|2021-01-31 06:23:30|402.99|398.99|402.97|398.97|403|399|402.97|398.97|21
1612074220000|2021-01-31 06:23:40|402.98|398.98|402.77|398.77|402.98|398.98|402.74|398.74|20
1612074230000|2021-01-31 06:23:50|402.8|398.8|402.76|398.76|402.8|398.8|402.72|398.72|22
1612074240000|2021-01-31 06:24:00|402.77|398.77|402.93|398.93|402.94|398.94|402.76|398.76|24
1612074250000|2021-01-31 06:24:10|402.94|398.94|403.05|399.05|403.05|399.05|402.92|398.92|20
1612074260000|2021-01-31 06:24:20|403.04|399.04|403.02|399.02|403.07|399.07|403|399|21
1612074270000|2021-01-31 06:24:30|403.03|399.03|403.01|399.01|403.04|399.04|403|399|16
1612074280000|2021-01-31 06:24:40|403.02|399.02|403.09|399.09|403.09|399.09|403.02|399.02|6
1612074290000|2021-01-31 06:24:50|403.08|399.08|403.32|399.32|403.4|399.4|403.08|399.08|20
1612074300000|2021-01-31 06:25:00|403.31|399.31|403.28|399.28|403.33|399.33|403.28|399.28|12
1612074310000|2021-01-31 06:25:10|403.27|399.27|403.18|399.18|403.27|399.27|403.1|399.1|13
1612074320000|2021-01-31 06:25:20|403.17|399.17|403.16|399.16|403.18|399.18|403.16|399.16|8
1612074330000|2021-01-31 06:25:30|403.17|399.17|403.32|399.32|403.32|399.32|403.17|399.17|2
1612074340000|2021-01-31 06:25:40|403.27|399.27|403.23|399.23|403.27|399.27|403.21|399.21|21
1612074350000|2021-01-31 06:25:50|403.24|399.24|403.26|399.26|403.26|399.26|403.23|399.23|21
1612074360000|2021-01-31 06:26:00|403.27|399.27|403.29|399.29|403.36|399.36|403.26|399.26|24
1612074370000|2021-01-31 06:26:10|403.3|399.3|403.25|399.25|403.3|399.3|403.22|399.22|29
1612074380000|2021-01-31 06:26:20|403.24|399.24|403.28|399.28|403.29|399.29|403.23|399.23|18
1612074390000|2021-01-31 06:26:30|403.27|399.27|403.28|399.28|403.3|399.3|403.26|399.26|21
1612074400000|2021-01-31 06:26:40|403.27|399.27|403.27|399.27|403.28|399.28|403.26|399.26|19
1612074410000|2021-01-31 06:26:50|403.25|399.25|403.19|399.19|403.25|399.25|403.17|399.17|18
1612074420000|2021-01-31 06:27:00|403.2|399.2|403.27|399.27|403.3|399.3|403.2|399.2|22
1612074430000|2021-01-31 06:27:10|403.28|399.28|403.34|399.34|403.34|399.34|403.28|399.28|12
1612074440000|2021-01-31 06:27:20|403.33|399.33|403.28|399.28|403.33|399.33|403.28|399.28|16
1612074450000|2021-01-31 06:27:30|403.29|399.29|403.27|399.27|403.29|399.29|403.26|399.26|10
1612074460000|2021-01-31 06:27:40|403.26|399.26|403.24|399.24|403.27|399.27|403.19|399.19|17
1612074470000|2021-01-31 06:27:50|403.25|399.25|403.31|399.31|403.32|399.32|403.24|399.24|12
1612074480000|2021-01-31 06:28:00|403.3|399.3|403.29|399.29|403.31|399.31|403.27|399.27|17
1612074490000|2021-01-31 06:28:10|403.3|399.3|403.3|399.3|403.33|399.33|403.29|399.29|16
1612074500000|2021-01-31 06:28:20|403.29|399.29|403.29|399.29|403.33|399.33|403.28|399.28|15
1612074510000|2021-01-31 06:28:30|403.3|399.3|403.32|399.32|403.32|399.32|403.29|399.29|16
1612074520000|2021-01-31 06:28:40|403.31|399.31|403.39|399.39|403.42|399.42|403.29|399.29|14
1612074530000|2021-01-31 06:28:50|403.4|399.4|403.43|399.43|403.43|399.43|403.37|399.37|9
1612074540000|2021-01-31 06:29:00|403.42|399.42|403.39|399.39|403.44|399.44|403.38|399.38|12
1612074550000|2021-01-31 06:29:10|403.38|399.38|403.31|399.31|403.39|399.39|403.31|399.31|7
1612074560000|2021-01-31 06:29:20|403.3|399.3|403.29|399.29|403.3|399.3|403.27|399.27|7
1612074570000|2021-01-31 06:29:30|403.3|399.3|403.36|399.36|403.38|399.38|403.29|399.29|17
1612074580000|2021-01-31 06:29:40|403.37|399.37|403.35|399.35|403.37|399.37|403.35|399.35|3
1612074590000|2021-01-31 06:29:50|403.37|399.37|403.37|399.37|403.38|399.38|403.37|399.37|5
1612074600000|2021-01-31 06:30:00|403.4|399.4|403.42|399.42|403.52|399.52|403.4|399.4|17
1612074610000|2021-01-31 06:30:10|403.43|399.43|403.42|399.42|403.44|399.44|403.41|399.41|11
1612074620000|2021-01-31 06:30:20|403.43|399.43|403.38|399.38|403.43|399.43|403.36|399.36|7
1612074630000|2021-01-31 06:30:30|403.36|399.36|403.24|399.24|403.36|399.36|403.21|399.21|13
1612074640000|2021-01-31 06:30:40|403.23|399.23|403.15|399.15|403.25|399.25|403.15|399.15|14
1612074650000|2021-01-31 06:30:50|403.16|399.16|403.18|399.18|403.18|399.18|403.15|399.15|17
1612074660000|2021-01-31 06:31:00|403.2|399.2|403.11|399.11|403.2|399.2|403.11|399.11|16
1612074670000|2021-01-31 06:31:10|403.12|399.12|403.12|399.12|403.12|399.12|403.12|399.12|1
1612074680000|2021-01-31 06:31:20|403.11|399.11|403.2|399.2|403.21|399.21|403.11|399.11|18
1612074690000|2021-01-31 06:31:30|403.21|399.21|403.17|399.17|403.29|399.29|403.17|399.17|20
1612074700000|2021-01-31 06:31:40|403.16|399.16|403.17|399.17|403.17|399.17|403.15|399.15|8
1612074710000|2021-01-31 06:31:50|403.19|399.19|402.99|398.99|403.19|399.19|402.99|398.99|14
1612074720000|2021-01-31 06:32:00|402.98|398.98|403|399|403.01|399.01|402.91|398.91|15
1612074730000|2021-01-31 06:32:10|403.01|399.01|403.19|399.19|403.2|399.2|402.97|398.97|23
1612074740000|2021-01-31 06:32:20|403.25|399.25|403.17|399.17|403.25|399.25|403.15|399.15|9
1612074750000|2021-01-31 06:32:30|403.16|399.16|403.19|399.19|403.21|399.21|403.16|399.16|9
1612074760000|2021-01-31 06:32:40|403.2|399.2|403.35|399.35|403.43|399.43|403.2|399.2|27
1612074770000|2021-01-31 06:32:50|403.36|399.36|403.36|399.36|403.36|399.36|403.35|399.35|3
1612074780000|2021-01-31 06:33:00|403.35|399.35|403.33|399.33|403.36|399.36|403.29|399.29|13
1612074790000|2021-01-31 06:33:10|403.32|399.32|403.38|399.38|403.38|399.38|403.31|399.31|11
1612074800000|2021-01-31 06:33:20|403.37|399.37|403.39|399.39|403.42|399.42|403.37|399.37|19
1612074810000|2021-01-31 06:33:30|403.41|399.41|403.39|399.39|403.42|399.42|403.38|399.38|11
1612074820000|2021-01-31 06:33:40|403.44|399.44|403.39|399.39|403.45|399.45|403.39|399.39|8
1612074830000|2021-01-31 06:33:50|403.38|399.38|403.44|399.44|403.45|399.45|403.38|399.38|16
1612074840000|2021-01-31 06:34:00|403.45|399.45|403.45|399.45|403.45|399.45|403.42|399.42|12
1612074860000|2021-01-31 06:34:20|403.48|399.48|403.46|399.46|403.49|399.49|403.46|399.46|8
1612074870000|2021-01-31 06:34:30|403.47|399.47|403.47|399.47|403.47|399.47|403.46|399.46|3
1612074880000|2021-01-31 06:34:40|403.46|399.46|403.51|399.51|403.52|399.52|403.46|399.46|16
1612074890000|2021-01-31 06:34:50|403.5|399.5|403.48|399.48|403.5|399.5|403.47|399.47|6
1612074900000|2021-01-31 06:35:00|403.49|399.49|403.45|399.45|403.49|399.49|403.43|399.43|16
1612074910000|2021-01-31 06:35:10|403.44|399.44|403.37|399.37|403.46|399.46|403.36|399.36|12
1612074920000|2021-01-31 06:35:20|403.36|399.36|403.35|399.35|403.36|399.36|403.34|399.34|12
1612074930000|2021-01-31 06:35:30|403.34|399.34|403.37|399.37|403.38|399.38|403.32|399.32|24
1612074940000|2021-01-31 06:35:40|403.38|399.38|403.39|399.39|403.4|399.4|403.35|399.35|17
1612074950000|2021-01-31 06:35:50|403.4|399.4|403.36|399.36|403.44|399.44|403.36|399.36|21
1612074960000|2021-01-31 06:36:00|403.38|399.38|403.28|399.28|403.38|399.38|403.25|399.25|25
1612074970000|2021-01-31 06:36:10|403.27|399.27|403.08|399.08|403.27|399.27|403.06|399.06|19
1612074980000|2021-01-31 06:36:20|403.06|399.06|403.04|399.04|403.15|399.15|403|399|16
1612074990000|2021-01-31 06:36:30|403.08|399.08|403.09|399.09|403.09|399.09|403.06|399.06|11
1612075000000|2021-01-31 06:36:40|403.1|399.1|403.19|399.19|403.19|399.19|403.1|399.1|15
1612075010000|2021-01-31 06:36:50|403.2|399.2|403.25|399.25|403.27|399.27|403.2|399.2|18
1612075020000|2021-01-31 06:37:00|403.26|399.26|403.15|399.15|403.26|399.26|403.15|399.15|15
1612075030000|2021-01-31 06:37:10|403.16|399.16|403.66|399.66|403.71|399.71|403.07|399.07|20
1612075040000|2021-01-31 06:37:20|403.63|399.63|403.67|399.67|403.74|399.74|403.58|399.58|23
1612075050000|2021-01-31 06:37:30|403.68|399.68|403.62|399.62|403.7|399.7|403.62|399.62|11
1612075060000|2021-01-31 06:37:40|403.63|399.63|403.64|399.64|403.66|399.66|403.63|399.63|16
1612075070000|2021-01-31 06:37:50|403.63|399.63|403.53|399.53|403.63|399.63|403.45|399.45|26
1612075080000|2021-01-31 06:38:00|403.51|399.51|403.24|399.24|403.52|399.52|403.24|399.24|19
1612075090000|2021-01-31 06:38:10|403.23|399.23|403.24|399.24|403.26|399.26|403.23|399.23|9
1612075100000|2021-01-31 06:38:20|403.26|399.26|403.31|399.31|403.34|399.34|403.26|399.26|11
1612075110000|2021-01-31 06:38:30|403.32|399.32|403.34|399.34|403.44|399.44|403.3|399.3|27
1612075120000|2021-01-31 06:38:40|403.31|399.31|403.29|399.29|403.34|399.34|403.27|399.27|17
1612075130000|2021-01-31 06:38:50|403.3|399.3|403.34|399.34|403.37|399.37|403.3|399.3|16
1612075140000|2021-01-31 06:39:00|403.35|399.35|403.23|399.23|403.36|399.36|403.21|399.21|21
1612075150000|2021-01-31 06:39:10|403.22|399.22|403.31|399.31|403.31|399.31|403.22|399.22|7
1612075160000|2021-01-31 06:39:20|403.32|399.32|403.42|399.42|403.56|399.56|403.29|399.29|19
1612075170000|2021-01-31 06:39:30|403.44|399.44|403.28|399.28|403.46|399.46|403.28|399.28|27
1612075180000|2021-01-31 06:39:40|403.27|399.27|403.24|399.24|403.3|399.3|403.22|399.22|13
1612075190000|2021-01-31 06:39:50|403.23|399.23|403.17|399.17|403.23|399.23|403.16|399.16|11
1612075200000|2021-01-31 06:40:00|403.16|399.16|403.1|399.1|403.16|399.16|403.04|399.04|10
1612075210000|2021-01-31 06:40:10|403.09|399.09|403.15|399.15|403.15|399.15|403.09|399.09|15
1612075220000|2021-01-31 06:40:20|403.17|399.17|403.46|399.46|403.46|399.46|403.17|399.17|23
1612075230000|2021-01-31 06:40:30|403.45|399.45|403.42|399.42|403.47|399.47|403.4|399.4|20
1612075240000|2021-01-31 06:40:40|403.39|399.39|403.37|399.37|403.4|399.4|403.37|399.37|9
1612075250000|2021-01-31 06:40:50|403.38|399.38|403.14|399.14|403.38|399.38|403.08|399.08|12
1612075260000|2021-01-31 06:41:00|403.13|399.13|403.11|399.11|403.14|399.14|403.09|399.09|13
1612075270000|2021-01-31 06:41:10|403.12|399.12|403.19|399.19|403.19|399.19|403.11|399.11|13
1612075280000|2021-01-31 06:41:20|403.21|399.21|403.19|399.19|403.21|399.21|403.18|399.18|16
1612075290000|2021-01-31 06:41:30|403.18|399.18|403.22|399.22|403.26|399.26|403.15|399.15|26
1612075300000|2021-01-31 06:41:40|403.23|399.23|403.33|399.33|403.33|399.33|403.2|399.2|12
1612075310000|2021-01-31 06:41:50|403.34|399.34|403.39|399.39|403.49|399.49|403.33|399.33|14
1612075320000|2021-01-31 06:42:00|403.41|399.41|403.39|399.39|403.43|399.43|403.39|399.39|17
1612075330000|2021-01-31 06:42:10|403.4|399.4|403.38|399.38|403.42|399.42|403.38|399.38|15
1612075340000|2021-01-31 06:42:20|403.37|399.37|403.4|399.4|403.46|399.46|403.37|399.37|22
1612075350000|2021-01-31 06:42:30|403.39|399.39|403.37|399.37|403.42|399.42|403.37|399.37|13
1612075360000|2021-01-31 06:42:40|403.38|399.38|403.4|399.4|403.4|399.4|403.37|399.37|9
1612075370000|2021-01-31 06:42:50|403.39|399.39|403.39|399.39|403.39|399.39|403.38|399.38|9
1612075380000|2021-01-31 06:43:00|403.38|399.38|403.38|399.38|403.4|399.4|403.37|399.37|12
1612075390000|2021-01-31 06:43:10|403.39|399.39|403.45|399.45|403.45|399.45|403.37|399.37|15
1612075400000|2021-01-31 06:43:20|403.44|399.44|403.5|399.5|403.53|399.53|403.35|399.35|27
1612075410000|2021-01-31 06:43:30|403.49|399.49|403.5|399.5|403.53|399.53|403.48|399.48|20
1612075420000|2021-01-31 06:43:40|403.49|399.49|403.53|399.53|403.55|399.55|403.49|399.49|18
1612075430000|2021-01-31 06:43:50|403.54|399.54|403.66|399.66|403.76|399.76|403.54|399.54|12
1612075440000|2021-01-31 06:44:00|403.73|399.73|403.7|399.7|403.76|399.76|403.69|399.69|15
1612075450000|2021-01-31 06:44:10|403.68|399.68|403.69|399.69|403.7|399.7|403.68|399.68|6
1612075460000|2021-01-31 06:44:20|403.68|399.68|403.64|399.64|403.7|399.7|403.59|399.59|10
1612075470000|2021-01-31 06:44:30|403.65|399.65|403.7|399.7|403.71|399.71|403.64|399.64|18
1612075480000|2021-01-31 06:44:40|403.69|399.69|403.62|399.62|403.7|399.7|403.49|399.49|15
1612075490000|2021-01-31 06:44:50|403.65|399.65|403.63|399.63|403.74|399.74|403.58|399.58|15
1612075500000|2021-01-31 06:45:00|403.62|399.62|403.45|399.45|403.63|399.63|403.43|399.43|27
1612075510000|2021-01-31 06:45:10|403.44|399.44|403.18|399.18|403.44|399.44|403.17|399.17|16
1612075520000|2021-01-31 06:45:20|403.19|399.19|403.14|399.14|403.23|399.23|403.14|399.14|24
1612075530000|2021-01-31 06:45:30|403.18|399.18|403.1|399.1|403.18|399.18|403.06|399.06|15
1612075540000|2021-01-31 06:45:40|403.07|399.07|402.75|398.75|403.08|399.08|402.75|398.75|23
1612075550000|2021-01-31 06:45:50|402.74|398.74|402.81|398.81|402.81|398.81|402.72|398.72|14
1612075560000|2021-01-31 06:46:00|402.8|398.8|402.76|398.76|402.81|398.81|402.75|398.75|14
1612075570000|2021-01-31 06:46:10|402.75|398.75|402.39|398.39|402.77|398.77|402.39|398.39|23
1612075580000|2021-01-31 06:46:20|402.4|398.4|402.35|398.35|402.45|398.45|402.35|398.35|21
1612075590000|2021-01-31 06:46:30|402.34|398.34|402.3|398.3|402.34|398.34|402.29|398.29|12
1612075600000|2021-01-31 06:46:40|402.32|398.32|402.21|398.21|402.34|398.34|402.19|398.19|13
1612075610000|2021-01-31 06:46:50|402.22|398.22|402.44|398.44|402.51|398.51|402.22|398.22|24
1612075620000|2021-01-31 06:47:00|402.48|398.48|402.51|398.51|402.53|398.53|402.41|398.41|22
1612075630000|2021-01-31 06:47:10|402.58|398.58|402.52|398.52|402.6|398.6|402.45|398.45|20
1612075640000|2021-01-31 06:47:20|402.5|398.5|402.49|398.49|402.55|398.55|402.48|398.48|17
1612075650000|2021-01-31 06:47:30|402.54|398.54|402.53|398.53|402.56|398.56|402.51|398.51|19
1612075660000|2021-01-31 06:47:40|402.54|398.54|402.51|398.51|402.55|398.55|402.51|398.51|7
1612075670000|2021-01-31 06:47:50|402.54|398.54|402.34|398.34|402.54|398.54|402.33|398.33|19
1612075680000|2021-01-31 06:48:00|402.33|398.33|402.32|398.32|402.33|398.33|402.31|398.31|6
1612075690000|2021-01-31 06:48:10|402.3|398.3|402.36|398.36|402.36|398.36|402.3|398.3|8
1612075700000|2021-01-31 06:48:20|402.38|398.38|402.64|398.64|402.68|398.68|402.36|398.36|27
1612075710000|2021-01-31 06:48:30|402.62|398.62|402.54|398.54|402.64|398.64|402.53|398.53|22
1612075720000|2021-01-31 06:48:40|402.57|398.57|402.58|398.58|402.59|398.59|402.51|398.51|23
1612075730000|2021-01-31 06:48:50|402.56|398.56|402.72|398.72|402.89|398.89|402.55|398.55|16
1612075740000|2021-01-31 06:49:00|402.71|398.71|402.7|398.7|402.71|398.71|402.67|398.67|12
1612075750000|2021-01-31 06:49:10|402.69|398.69|402.75|398.75|402.75|398.75|402.69|398.69|11
1612075760000|2021-01-31 06:49:20|402.74|398.74|402.74|398.74|402.74|398.74|402.73|398.73|9
1612075770000|2021-01-31 06:49:30|402.72|398.72|402.62|398.62|402.72|398.72|402.62|398.62|19
1612075780000|2021-01-31 06:49:40|402.63|398.63|402.72|398.72|402.74|398.74|402.62|398.62|22
1612075790000|2021-01-31 06:49:50|402.78|398.78|402.98|398.98|402.98|398.98|402.78|398.78|17
1612075800000|2021-01-31 06:50:00|402.96|398.96|403.4|399.4|403.41|399.41|402.96|398.96|28
1612075810000|2021-01-31 06:50:10|403.42|399.42|404.04|400.04|404.09|400.09|403.42|399.42|33
1612075820000|2021-01-31 06:50:20|404.05|400.05|404.4|400.4|404.4|400.4|404.05|400.05|23
1612075830000|2021-01-31 06:50:30|404.36|400.36|404.43|400.43|404.48|400.48|404.27|400.27|24
1612075840000|2021-01-31 06:50:40|404.45|400.45|404.32|400.32|404.45|400.45|404.32|400.32|25
1612075850000|2021-01-31 06:50:50|404.3|400.3|404.6|400.6|404.61|400.61|404.29|400.29|33
1612075860000|2021-01-31 06:51:00|404.59|400.59|405.25|401.25|405.25|401.25|404.59|400.59|25
1612075870000|2021-01-31 06:51:10|405.26|401.26|405.31|401.31|405.31|401.31|405.22|401.22|12
1612075880000|2021-01-31 06:51:20|405.24|401.24|405.22|401.22|405.3|401.3|405.21|401.21|30
1612075890000|2021-01-31 06:51:30|405.17|401.17|405.29|401.29|405.29|401.29|405.04|401.04|25
1612075900000|2021-01-31 06:51:40|405.31|401.31|405.53|401.53|405.55|401.55|405.31|401.31|21
1612075910000|2021-01-31 06:51:50|405.52|401.52|405.49|401.49|405.55|401.55|405.37|401.37|24
1612075920000|2021-01-31 06:52:00|405.45|401.45|405.2|401.2|405.45|401.45|405.17|401.17|23
1612075930000|2021-01-31 06:52:10|405.17|401.17|405.23|401.23|405.23|401.23|405.17|401.17|14
1612075940000|2021-01-31 06:52:20|405.15|401.15|405.14|401.14|405.16|401.16|405.12|401.12|18
1612075950000|2021-01-31 06:52:30|405.15|401.15|405.13|401.13|405.16|401.16|405.1|401.1|21
1612075960000|2021-01-31 06:52:40|405.12|401.12|405.19|401.19|405.28|401.28|405.11|401.11|26
1612075970000|2021-01-31 06:52:50|405.18|401.18|405.11|401.11|405.24|401.24|405.08|401.08|32
1612075980000|2021-01-31 06:53:00|405.16|401.16|404.99|400.99|405.16|401.16|404.99|400.99|23
1612075990000|2021-01-31 06:53:10|405|401|404.67|400.67|405|401|404.56|400.56|30
1612076000000|2021-01-31 06:53:20|404.68|400.68|404.51|400.51|404.68|400.68|404.45|400.45|25
1612076010000|2021-01-31 06:53:30|404.5|400.5|404.13|400.13|404.52|400.52|404.07|400.07|26
1612076020000|2021-01-31 06:53:40|404.17|400.17|404.13|400.13|404.17|400.17|404.08|400.08|18
1612076030000|2021-01-31 06:53:50|404.12|400.12|404.36|400.36|404.41|400.41|404.12|400.12|18
1612076040000|2021-01-31 06:54:00|404.33|400.33|404.07|400.07|404.33|400.33|404.07|400.07|21
1612076050000|2021-01-31 06:54:10|404.06|400.06|404.07|400.07|404.07|400.07|404.05|400.05|11
1612076060000|2021-01-31 06:54:20|404.06|400.06|404.05|400.05|404.08|400.08|404.05|400.05|7
1612076070000|2021-01-31 06:54:30|404.04|400.04|403.58|399.58|404.07|400.07|403.53|399.53|21
1612076080000|2021-01-31 06:54:40|403.55|399.55|403.3|399.3|403.56|399.56|403.25|399.25|17
1612076090000|2021-01-31 06:54:50|403.29|399.29|403.1|399.1|403.34|399.34|403.1|399.1|25
1612076100000|2021-01-31 06:55:00|403.09|399.09|402.96|398.96|403.09|399.09|402.96|398.96|15
1612076110000|2021-01-31 06:55:10|402.95|398.95|402.91|398.91|402.96|398.96|402.87|398.87|11
1612076120000|2021-01-31 06:55:20|402.95|398.95|402.81|398.81|402.95|398.95|402.81|398.81|16
1612076130000|2021-01-31 06:55:30|402.8|398.8|402.77|398.77|402.83|398.83|402.76|398.76|13
1612076140000|2021-01-31 06:55:40|402.74|398.74|402.65|398.65|402.75|398.75|402.65|398.65|6
1612076150000|2021-01-31 06:55:50|402.66|398.66|402.52|398.52|402.66|398.66|402.52|398.52|6
1612076160000|2021-01-31 06:56:00|402.53|398.53|402.71|398.71|402.71|398.71|402.53|398.53|9
1612076170000|2021-01-31 06:56:10|402.7|398.7|402.68|398.68|402.72|398.72|402.67|398.67|11
1612076180000|2021-01-31 06:56:20|402.69|398.69|402.66|398.66|402.8|398.8|402.65|398.65|28
1612076190000|2021-01-31 06:56:30|402.62|398.62|402.46|398.46|402.62|398.62|402.45|398.45|14
1612076200000|2021-01-31 06:56:40|402.48|398.48|402.49|398.49|402.55|398.55|402.48|398.48|17
1612076210000|2021-01-31 06:56:50|402.5|398.5|402.53|398.53|402.53|398.53|402.48|398.48|7
1612076220000|2021-01-31 06:57:00|402.54|398.54|402.79|398.79|403.04|399.04|402.54|398.54|15
1612076230000|2021-01-31 06:57:10|402.78|398.78|402.68|398.68|402.8|398.8|402.67|398.67|22
1612076240000|2021-01-31 06:57:20|402.66|398.66|402.65|398.65|402.67|398.67|402.65|398.65|8
1612076250000|2021-01-31 06:57:30|402.66|398.66|402.67|398.67|402.68|398.68|402.65|398.65|11
1612076260000|2021-01-31 06:57:40|402.74|398.74|402.75|398.75|402.78|398.78|402.71|398.71|14
1612076270000|2021-01-31 06:57:50|402.74|398.74|402.66|398.66|402.74|398.74|402.66|398.66|7
1612076280000|2021-01-31 06:58:00|402.65|398.65|402.61|398.61|402.67|398.67|402.61|398.61|9
1612076290000|2021-01-31 06:58:10|402.62|398.62|402.72|398.72|402.79|398.79|402.61|398.61|24
1612076300000|2021-01-31 06:58:20|402.71|398.71|402.99|398.99|403|399|402.71|398.71|19
1612076310000|2021-01-31 06:58:30|403|399|402.84|398.84|403.02|399.02|402.84|398.84|16
1612076320000|2021-01-31 06:58:40|402.85|398.85|402.95|398.95|402.95|398.95|402.78|398.78|17
1612076330000|2021-01-31 06:58:50|402.94|398.94|403|399|403.05|399.05|402.94|398.94|22
1612076340000|2021-01-31 06:59:00|402.99|398.99|402.96|398.96|403|399|402.94|398.94|8
1612076350000|2021-01-31 06:59:10|402.97|398.97|402.96|398.96|402.98|398.98|402.96|398.96|4
1612076360000|2021-01-31 06:59:20|402.97|398.97|402.9|398.9|402.98|398.98|402.9|398.9|11
1612076370000|2021-01-31 06:59:30|402.88|398.88|402.88|398.88|402.91|398.91|402.85|398.85|13
1612076380000|2021-01-31 06:59:40|402.9|398.9|403|399|403|399|402.9|398.9|14
1612076390000|2021-01-31 06:59:50|402.99|398.99|402.96|398.96|403|399|402.92|398.92|13
1612076400000|2021-01-31 07:00:00|402.92|398.92|402.71|398.71|402.95|398.95|402.71|398.71|24
1612076410000|2021-01-31 07:00:10|402.72|398.72|402.61|398.61|402.72|398.72|402.61|398.61|8
1612076420000|2021-01-31 07:00:20|402.6|398.6|402.43|398.43|402.6|398.6|402.43|398.43|19
1612076430000|2021-01-31 07:00:30|402.42|398.42|402.38|398.38|402.45|398.45|402.36|398.36|18
1612076440000|2021-01-31 07:00:40|402.39|398.39|402.28|398.28|402.39|398.39|402.2|398.2|27
1612076450000|2021-01-31 07:00:50|402.26|398.26|402.22|398.22|402.26|398.26|402.18|398.18|19
1612076460000|2021-01-31 07:01:00|402.19|398.19|402.2|398.2|402.23|398.23|402.17|398.17|13
1612076470000|2021-01-31 07:01:10|402.19|398.19|402.28|398.28|402.33|398.33|402.19|398.19|14
1612076480000|2021-01-31 07:01:20|402.3|398.3|402.46|398.46|402.49|398.49|402.27|398.27|22
1612076490000|2021-01-31 07:01:30|402.47|398.47|402.51|398.51|402.55|398.55|402.46|398.46|16
1612076500000|2021-01-31 07:01:40|402.53|398.53|402.77|398.77|402.77|398.77|402.51|398.51|16
1612076510000|2021-01-31 07:01:50|402.78|398.78|402.9|398.9|403.01|399.01|402.77|398.77|13
1612076520000|2021-01-31 07:02:00|402.89|398.89|402.92|398.92|402.92|398.92|402.83|398.83|12
1612076530000|2021-01-31 07:02:10|402.94|398.94|402.89|398.89|403|399|402.83|398.83|16
1612076540000|2021-01-31 07:02:20|402.86|398.86|402.84|398.84|403.04|399.04|402.84|398.84|16
1612076550000|2021-01-31 07:02:30|402.85|398.85|402.82|398.82|402.87|398.87|402.82|398.82|16
1612076560000|2021-01-31 07:02:40|402.84|398.84|403.15|399.15|403.18|399.18|402.84|398.84|16
1612076570000|2021-01-31 07:02:50|403.14|399.14|402.96|398.96|403.14|399.14|402.92|398.92|18
1612076580000|2021-01-31 07:03:00|402.95|398.95|402.81|398.81|402.95|398.95|402.81|398.81|20
1612076590000|2021-01-31 07:03:10|402.84|398.84|402.6|398.6|402.84|398.84|402.53|398.53|19
1612076600000|2021-01-31 07:03:20|402.59|398.59|402.52|398.52|402.64|398.64|402.42|398.42|17
1612076610000|2021-01-31 07:03:30|402.51|398.51|402.54|398.54|402.7|398.7|402.47|398.47|26
1612076620000|2021-01-31 07:03:40|402.57|398.57|402.53|398.53|402.58|398.58|402.51|398.51|8
1612076630000|2021-01-31 07:03:50|402.52|398.52|402.51|398.51|402.53|398.53|402.51|398.51|12
1612076640000|2021-01-31 07:04:00|402.5|398.5|402.5|398.5|402.51|398.51|402.49|398.49|9
1612076650000|2021-01-31 07:04:10|402.42|398.42|402.38|398.38|402.42|398.42|402.38|398.38|16
1612076660000|2021-01-31 07:04:20|402.4|398.4|402.31|398.31|402.4|398.4|402.31|398.31|5
1612076670000|2021-01-31 07:04:30|402.35|398.35|402.38|398.38|402.4|398.4|402.27|398.27|19
1612076680000|2021-01-31 07:04:40|402.34|398.34|402.33|398.33|402.36|398.36|402.27|398.27|19
1612076690000|2021-01-31 07:04:50|402.32|398.32|402.56|398.56|402.57|398.57|402.32|398.32|24
1612076700000|2021-01-31 07:05:00|402.57|398.57|402.54|398.54|402.57|398.57|402.53|398.53|15
1612076710000|2021-01-31 07:05:10|402.56|398.56|402.37|398.37|402.56|398.56|402.37|398.37|22
1612076720000|2021-01-31 07:05:20|402.38|398.38|402.38|398.38|402.41|398.41|402.31|398.31|23
1612076730000|2021-01-31 07:05:30|402.39|398.39|402.57|398.57|402.6|398.6|402.37|398.37|22
1612076740000|2021-01-31 07:05:40|402.6|398.6|402.59|398.59|402.66|398.66|402.57|398.57|22
1612076750000|2021-01-31 07:05:50|402.58|398.58|402.42|398.42|402.59|398.59|402.39|398.39|14
1612076760000|2021-01-31 07:06:00|402.49|398.49|402.42|398.42|402.5|398.5|402.39|398.39|21
1612076770000|2021-01-31 07:06:10|402.45|398.45|402.54|398.54|402.73|398.73|402.45|398.45|27
1612076780000|2021-01-31 07:06:20|402.56|398.56|402.6|398.6|402.62|398.62|402.55|398.55|17
1612076790000|2021-01-31 07:06:30|402.61|398.61|402.5|398.5|402.63|398.63|402.49|398.49|14
1612076800000|2021-01-31 07:06:40|402.51|398.51|402.54|398.54|402.54|398.54|402.51|398.51|5
1612076810000|2021-01-31 07:06:50|402.58|398.58|402.49|398.49|402.73|398.73|402.47|398.47|23
1612076820000|2021-01-31 07:07:00|402.5|398.5|402.57|398.57|402.57|398.57|402.46|398.46|15
1612076830000|2021-01-31 07:07:10|402.56|398.56|402.79|398.79|402.79|398.79|402.56|398.56|11
1612076840000|2021-01-31 07:07:20|402.8|398.8|402.84|398.84|402.85|398.85|402.72|398.72|20
1612076850000|2021-01-31 07:07:30|402.8|398.8|402.73|398.73|402.8|398.8|402.71|398.71|27
1612076860000|2021-01-31 07:07:40|402.72|398.72|402.81|398.81|402.84|398.84|402.72|398.72|22
1612076870000|2021-01-31 07:07:50|402.79|398.79|402.64|398.64|402.79|398.79|402.63|398.63|19
1612076880000|2021-01-31 07:08:00|402.65|398.65|402.42|398.42|402.65|398.65|402.42|398.42|23
1612076890000|2021-01-31 07:08:10|402.45|398.45|402.43|398.43|402.45|398.45|402.43|398.43|11
1612076900000|2021-01-31 07:08:20|402.45|398.45|402.69|398.69|402.69|398.69|402.45|398.45|19
1612076910000|2021-01-31 07:08:30|402.67|398.67|402.75|398.75|402.77|398.77|402.6|398.6|23
1612076920000|2021-01-31 07:08:40|402.78|398.78|402.87|398.87|402.87|398.87|402.78|398.78|5
1612076930000|2021-01-31 07:08:50|402.88|398.88|402.85|398.85|402.88|398.88|402.73|398.73|18
1612076940000|2021-01-31 07:09:00|402.82|398.82|402.59|398.59|402.87|398.87|402.59|398.59|24
1612076950000|2021-01-31 07:09:10|402.6|398.6|402.77|398.77|402.77|398.77|402.6|398.6|17
1612076960000|2021-01-31 07:09:20|402.78|398.78|402.72|398.72|402.79|398.79|402.72|398.72|17
1612076970000|2021-01-31 07:09:30|402.75|398.75|402.91|398.91|402.91|398.91|402.75|398.75|12
1612076980000|2021-01-31 07:09:40|402.87|398.87|402.88|398.88|402.93|398.93|402.87|398.87|20
1612076990000|2021-01-31 07:09:50|402.89|398.89|402.9|398.9|402.92|398.92|402.88|398.88|19
1612077000000|2021-01-31 07:10:00|402.89|398.89|402.86|398.86|402.9|398.9|402.85|398.85|10
1612077010000|2021-01-31 07:10:10|402.88|398.88|402.82|398.82|402.88|398.88|402.82|398.82|8
1612077020000|2021-01-31 07:10:20|402.83|398.83|402.83|398.83|402.84|398.84|402.81|398.81|11
1612077030000|2021-01-31 07:10:30|402.84|398.84|402.99|398.99|402.99|398.99|402.83|398.83|17
1612077040000|2021-01-31 07:10:40|402.98|398.98|403.06|399.06|403.26|399.26|402.98|398.98|25
1612077050000|2021-01-31 07:10:50|403.07|399.07|403.08|399.08|403.08|399.08|403.04|399.04|16
1612077060000|2021-01-31 07:11:00|403.07|399.07|402.97|398.97|403.08|399.08|402.96|398.96|24
1612077070000|2021-01-31 07:11:10|402.98|398.98|403.08|399.08|403.08|399.08|402.98|398.98|5
1612077080000|2021-01-31 07:11:20|403.09|399.09|403.21|399.21|403.21|399.21|403.08|399.08|25
1612077090000|2021-01-31 07:11:30|403.2|399.2|403.4|399.4|403.4|399.4|403.18|399.18|19
1612077100000|2021-01-31 07:11:40|403.36|399.36|403.55|399.55|403.55|399.55|403.34|399.34|18
1612077110000|2021-01-31 07:11:50|403.57|399.57|403.92|399.92|403.93|399.93|403.57|399.57|19
1612077120000|2021-01-31 07:12:00|403.91|399.91|403.94|399.94|403.97|399.97|403.88|399.88|24
1612077130000|2021-01-31 07:12:10|403.95|399.95|403.94|399.94|403.95|399.95|403.9|399.9|17
1612077140000|2021-01-31 07:12:20|403.95|399.95|403.96|399.96|403.96|399.96|403.93|399.93|7
1612077150000|2021-01-31 07:12:30|403.95|399.95|403.96|399.96|404.02|400.02|403.95|399.95|18
1612077160000|2021-01-31 07:12:40|403.95|399.95|404.19|400.19|404.22|400.22|403.95|399.95|18
1612077170000|2021-01-31 07:12:50|404.27|400.27|404.26|400.26|404.3|400.3|404.25|400.25|18
1612077180000|2021-01-31 07:13:00|404.27|400.27|404.25|400.25|404.29|400.29|404.22|400.22|27
1612077190000|2021-01-31 07:13:10|404.24|400.24|404.2|400.2|404.26|400.26|404.2|400.2|12
1612077200000|2021-01-31 07:13:20|404.18|400.18|404.14|400.14|404.18|400.18|404.13|400.13|7
1612077210000|2021-01-31 07:13:30|404.15|400.15|404.26|400.26|404.26|400.26|404.13|400.13|13
1612077220000|2021-01-31 07:13:40|404.27|400.27|404.29|400.29|404.3|400.3|404.26|400.26|11
1612077230000|2021-01-31 07:13:50|404.34|400.34|404.34|400.34|404.39|400.39|404.33|400.33|17
1612077240000|2021-01-31 07:14:00|404.41|400.41|404.41|400.41|404.41|400.41|404.36|400.36|11
1612077250000|2021-01-31 07:14:10|404.4|400.4|404.39|400.39|404.4|400.4|404.38|400.38|4
1612077260000|2021-01-31 07:14:20|404.38|400.38|404.36|400.36|404.39|400.39|404.29|400.29|23
1612077270000|2021-01-31 07:14:30|404.31|400.31|404.28|400.28|404.32|400.32|404.2|400.2|18
1612077280000|2021-01-31 07:14:40|404.26|400.26|404.24|400.24|404.27|400.27|404.22|400.22|12
1612077290000|2021-01-31 07:14:50|404.27|400.27|404.28|400.28|404.28|400.28|404.26|400.26|10
1612077300000|2021-01-31 07:15:00|404.26|400.26|404.14|400.14|404.28|400.28|404.11|400.11|23
1612077310000|2021-01-31 07:15:10|404.16|400.16|404.17|400.17|404.19|400.19|404.15|400.15|13
1612077320000|2021-01-31 07:15:20|404.18|400.18|404.22|400.22|404.22|400.22|404.18|400.18|14
1612077330000|2021-01-31 07:15:30|404.23|400.23|404.21|400.21|404.23|400.23|404.2|400.2|8
1612077340000|2021-01-31 07:15:40|404.19|400.19|404.48|400.48|404.51|400.51|404.18|400.18|12
1612077350000|2021-01-31 07:15:50|404.47|400.47|404.48|400.48|404.52|400.52|404.46|400.46|25
1612077360000|2021-01-31 07:16:00|404.49|400.49|404.4|400.4|404.5|400.5|404.4|400.4|19
1612077370000|2021-01-31 07:16:10|404.42|400.42|404.5|400.5|404.5|400.5|404.42|400.42|17
1612077380000|2021-01-31 07:16:20|404.48|400.48|404.6|400.6|404.61|400.61|404.47|400.47|20
1612077390000|2021-01-31 07:16:30|404.57|400.57|404.62|400.62|404.62|400.62|404.52|400.52|23
1612077400000|2021-01-31 07:16:40|404.64|400.64|404.74|400.74|404.76|400.76|404.6|400.6|24
1612077410000|2021-01-31 07:16:50|404.76|400.76|404.74|400.74|404.78|400.78|404.73|400.73|21
1612077420000|2021-01-31 07:17:00|404.73|400.73|404.61|400.61|404.87|400.87|404.61|400.61|13
1612077430000|2021-01-31 07:17:10|404.62|400.62|404.72|400.72|404.76|400.76|404.61|400.61|15
1612077440000|2021-01-31 07:17:20|404.76|400.76|404.75|400.75|404.77|400.77|404.73|400.73|13
1612077450000|2021-01-31 07:17:30|404.74|400.74|404.71|400.71|404.74|400.74|404.7|400.7|24
1612077460000|2021-01-31 07:17:40|404.72|400.72|404.7|400.7|404.72|400.72|404.69|400.69|9
1612077470000|2021-01-31 07:17:50|404.69|400.69|404.68|400.68|404.7|400.7|404.68|400.68|6
1612077480000|2021-01-31 07:18:00|404.7|400.7|404.74|400.74|404.76|400.76|404.68|400.68|11
1612077490000|2021-01-31 07:18:10|404.73|400.73|404.71|400.71|404.74|400.74|404.71|400.71|7
1612077500000|2021-01-31 07:18:20|404.72|400.72|404.69|400.69|404.72|400.72|404.69|400.69|9
1612077510000|2021-01-31 07:18:30|404.68|400.68|404.75|400.75|404.77|400.77|404.68|400.68|16
1612077520000|2021-01-31 07:18:40|404.74|400.74|404.73|400.73|404.74|400.74|404.72|400.72|5
1612077530000|2021-01-31 07:18:50|404.72|400.72|404.72|400.72|404.72|400.72|404.72|400.72|1
1612077540000|2021-01-31 07:19:00|404.73|400.73|404.9|400.9|404.91|400.91|404.72|400.72|13
1612077550000|2021-01-31 07:19:10|404.94|400.94|404.93|400.93|404.96|400.96|404.93|400.93|14
1612077560000|2021-01-31 07:19:20|404.94|400.94|404.93|400.93|404.95|400.95|404.93|400.93|14
1612077570000|2021-01-31 07:19:30|404.94|400.94|404.89|400.89|404.95|400.95|404.89|400.89|16
1612077580000|2021-01-31 07:19:40|404.88|400.88|405.03|401.03|405.03|401.03|404.88|400.88|14
1612077590000|2021-01-31 07:19:50|405.02|401.02|405.04|401.04|405.05|401.05|405.02|401.02|18
1612077600000|2021-01-31 07:20:00|405.06|401.06|404.96|400.96|405.06|401.06|404.96|400.96|22
1612077610000|2021-01-31 07:20:10|404.97|400.97|404.97|400.97|404.98|400.98|404.96|400.96|18
1612077620000|2021-01-31 07:20:20|404.96|400.96|405.09|401.09|405.17|401.17|404.96|400.96|18
1612077630000|2021-01-31 07:20:30|405.1|401.1|405.1|401.1|405.11|401.11|405.08|401.08|14
1612077640000|2021-01-31 07:20:40|405.09|401.09|405.1|401.1|405.11|401.11|405.09|401.09|6
1612077650000|2021-01-31 07:20:50|405.09|401.09|405.08|401.08|405.1|401.1|405.06|401.06|13
1612077660000|2021-01-31 07:21:00|405.07|401.07|404.96|400.96|405.07|401.07|404.94|400.94|18
1612077670000|2021-01-31 07:21:10|404.97|400.97|405.11|401.11|405.14|401.14|404.96|400.96|17
1612077680000|2021-01-31 07:21:20|405.1|401.1|405.09|401.09|405.12|401.12|405.06|401.06|12
1612077690000|2021-01-31 07:21:30|405.1|401.1|405.07|401.07|405.1|401.1|405.07|401.07|10
1612077700000|2021-01-31 07:21:40|405.09|401.09|405.09|401.09|405.13|401.13|405.03|401.03|19
1612077710000|2021-01-31 07:21:50|405.1|401.1|405.16|401.16|405.19|401.19|405.1|401.1|9
1612077720000|2021-01-31 07:22:00|405.17|401.17|405.19|401.19|405.21|401.21|405.16|401.16|10
1612077730000|2021-01-31 07:22:10|405.2|401.2|405.11|401.11|405.21|401.21|405.1|401.1|17
1612077740000|2021-01-31 07:22:20|405.1|401.1|405.07|401.07|405.11|401.11|405.07|401.07|19
1612077750000|2021-01-31 07:22:30|405.09|401.09|405.06|401.06|405.09|401.09|405.06|401.06|7
1612077760000|2021-01-31 07:22:40|405.09|401.09|405.07|401.07|405.09|401.09|405.05|401.05|4
1612077770000|2021-01-31 07:22:50|405.06|401.06|405.1|401.1|405.11|401.11|405.05|401.05|21
1612077780000|2021-01-31 07:23:00|405.09|401.09|405.28|401.28|405.32|401.32|405.09|401.09|17
1612077790000|2021-01-31 07:23:10|405.27|401.27|405.27|401.27|405.29|401.29|405.27|401.27|9
1612077800000|2021-01-31 07:23:20|405.28|401.28|405.27|401.27|405.4|401.4|405.27|401.27|17
1612077810000|2021-01-31 07:23:30|405.28|401.28|405.27|401.27|405.28|401.28|405.25|401.25|15
1612077820000|2021-01-31 07:23:40|405.26|401.26|405.29|401.29|405.29|401.29|405.23|401.23|19
1612077830000|2021-01-31 07:23:50|405.33|401.33|405.25|401.25|405.33|401.33|405.25|401.25|17
1612077840000|2021-01-31 07:24:00|405.24|401.24|405.22|401.22|405.24|401.24|405.2|401.2|8
1612077850000|2021-01-31 07:24:10|405.2|401.2|405.21|401.21|405.22|401.22|405.2|401.2|11
1612077860000|2021-01-31 07:24:20|405.22|401.22|405.23|401.23|405.25|401.25|405.21|401.21|15
1612077870000|2021-01-31 07:24:30|405.22|401.22|405.22|401.22|405.24|401.24|405.17|401.17|13
1612077880000|2021-01-31 07:24:40|405.23|401.23|405.22|401.22|405.23|401.23|405.22|401.22|4
1612077890000|2021-01-31 07:24:50|405.23|401.23|405.28|401.28|405.29|401.29|405.22|401.22|18
1612077900000|2021-01-31 07:25:00|405.27|401.27|405.27|401.27|405.28|401.28|405.26|401.26|5
1612077910000|2021-01-31 07:25:10|405.28|401.28|405.24|401.24|405.28|401.28|405.21|401.21|11
1612077920000|2021-01-31 07:25:20|405.25|401.25|405.32|401.32|405.34|401.34|405.25|401.25|9
1612077930000|2021-01-31 07:25:30|405.31|401.31|405.39|401.39|405.39|401.39|405.31|401.31|12
1612077940000|2021-01-31 07:25:40|405.38|401.38|405.3|401.3|405.46|401.46|405.3|401.3|25
1612077950000|2021-01-31 07:25:50|405.31|401.31|405.29|401.29|405.33|401.33|405.29|401.29|18
1612077960000|2021-01-31 07:26:00|405.3|401.3|405.11|401.11|405.3|401.3|405.09|401.09|23
1612077970000|2021-01-31 07:26:10|405.12|401.12|405.12|401.12|405.15|401.15|405.12|401.12|18
1612077980000|2021-01-31 07:26:20|405.13|401.13|405.11|401.11|405.13|401.13|405.09|401.09|17
1612077990000|2021-01-31 07:26:30|405.17|401.17|405.32|401.32|405.35|401.35|405.11|401.11|24
1612078000000|2021-01-31 07:26:40|405.31|401.31|405.3|401.3|405.32|401.32|405.27|401.27|17
1612078010000|2021-01-31 07:26:50|405.29|401.29|405.29|401.29|405.36|401.36|405.29|401.29|10
1612078020000|2021-01-31 07:27:00|405.27|401.27|405.27|401.27|405.29|401.29|405.23|401.23|22
1612078030000|2021-01-31 07:27:10|405.28|401.28|405.24|401.24|405.3|401.3|405.24|401.24|25
1612078040000|2021-01-31 07:27:20|405.26|401.26|405.2|401.2|405.27|401.27|405.18|401.18|23
1612078050000|2021-01-31 07:27:30|405.19|401.19|405.2|401.2|405.24|401.24|405.19|401.19|22
1612078060000|2021-01-31 07:27:40|405.22|401.22|405.21|401.21|405.23|401.23|405.2|401.2|14
1612078070000|2021-01-31 07:27:50|405.22|401.22|405.2|401.2|405.22|401.22|405.2|401.2|3
1612078080000|2021-01-31 07:28:00|405.19|401.19|405.07|401.07|405.19|401.19|405.07|401.07|5
1612078090000|2021-01-31 07:28:10|405.06|401.06|405.05|401.05|405.07|401.07|405.02|401.02|20
1612078100000|2021-01-31 07:28:20|405.19|401.19|405.16|401.16|405.19|401.19|405.15|401.15|5
1612078110000|2021-01-31 07:28:30|405.17|401.17|405.15|401.15|405.17|401.17|405.15|401.15|3
1612078120000|2021-01-31 07:28:40|405.16|401.16|405.13|401.13|405.16|401.16|405.13|401.13|3
1612078130000|2021-01-31 07:28:50|405.14|401.14|405.28|401.28|405.28|401.28|405.14|401.14|18
1612078140000|2021-01-31 07:29:00|405.27|401.27|405.25|401.25|405.27|401.27|405.24|401.24|14
1612078150000|2021-01-31 07:29:10|405.24|401.24|405.27|401.27|405.28|401.28|405.23|401.23|13
1612078160000|2021-01-31 07:29:20|405.26|401.26|405.25|401.25|405.27|401.27|405.23|401.23|9
1612078170000|2021-01-31 07:29:30|405.26|401.26|405.26|401.26|405.31|401.31|405.24|401.24|10
1612078180000|2021-01-31 07:29:40|405.25|401.25|405.25|401.25|405.34|401.34|405.23|401.23|15
1612078190000|2021-01-31 07:29:50|405.22|401.22|405.25|401.25|405.25|401.25|405.22|401.22|14
1612078200000|2021-01-31 07:30:00|405.26|401.26|405.06|401.06|405.26|401.26|405.03|401.03|17
1612078210000|2021-01-31 07:30:10|405.04|401.04|405.03|401.03|405.06|401.06|404.99|400.99|13
1612078220000|2021-01-31 07:30:20|405.01|401.01|405.01|401.01|405.02|401.02|404.99|400.99|12
1612078230000|2021-01-31 07:30:30|405.02|401.02|405.07|401.07|405.07|401.07|404.99|400.99|16
1612078240000|2021-01-31 07:30:40|405.06|401.06|405.09|401.09|405.11|401.11|405.05|401.05|19
1612078250000|2021-01-31 07:30:50|405.07|401.07|405.08|401.08|405.09|401.09|405.07|401.07|12
1612078260000|2021-01-31 07:31:00|405.07|401.07|404.86|400.86|405.08|401.08|404.84|400.84|14
1612078270000|2021-01-31 07:31:10|404.89|400.89|404.87|400.87|404.89|400.89|404.85|400.85|18
1612078280000|2021-01-31 07:31:20|404.85|400.85|404.89|400.89|404.91|400.91|404.85|400.85|12
1612078290000|2021-01-31 07:31:30|404.9|400.9|404.86|400.86|404.9|400.9|404.86|400.86|14
1612078300000|2021-01-31 07:31:40|404.87|400.87|404.85|400.85|404.88|400.88|404.84|400.84|9
1612078310000|2021-01-31 07:31:50|404.84|400.84|404.82|400.82|404.85|400.85|404.81|400.81|4
1612078320000|2021-01-31 07:32:00|404.83|400.83|404.75|400.75|404.84|400.84|404.71|400.71|13
1612078330000|2021-01-31 07:32:10|404.74|400.74|404.67|400.67|404.75|400.75|404.66|400.66|20
1612078340000|2021-01-31 07:32:20|404.7|400.7|404.4|400.4|404.7|400.7|404.4|400.4|18
1612078350000|2021-01-31 07:32:30|404.39|400.39|404.41|400.41|404.42|400.42|404.37|400.37|19
1612078360000|2021-01-31 07:32:40|404.4|400.4|404.25|400.25|404.41|400.41|404.25|400.25|22
1612078370000|2021-01-31 07:32:50|404.24|400.24|404.18|400.18|404.24|400.24|404.17|400.17|12
1612078380000|2021-01-31 07:33:00|404.19|400.19|404.26|400.26|404.26|400.26|404.19|400.19|14
1612078390000|2021-01-31 07:33:10|404.25|400.25|404.3|400.3|404.32|400.32|404.25|400.25|7
1612078400000|2021-01-31 07:33:20|404.32|400.32|404.34|400.34|404.35|400.35|404.32|400.32|18
1612078410000|2021-01-31 07:33:30|404.38|400.38|404.54|400.54|404.55|400.55|404.38|400.38|14
1612078420000|2021-01-31 07:33:40|404.53|400.53|404.51|400.51|404.54|400.54|404.5|400.5|18
1612078430000|2021-01-31 07:33:50|404.52|400.52|404.45|400.45|404.52|400.52|404.39|400.39|17
1612078440000|2021-01-31 07:34:00|404.46|400.46|404.45|400.45|404.47|400.47|404.44|400.44|18
1612078450000|2021-01-31 07:34:10|404.44|400.44|404.6|400.6|404.6|400.6|404.43|400.43|12
1612078460000|2021-01-31 07:34:20|404.61|400.61|404.57|400.57|404.62|400.62|404.57|400.57|9
1612078470000|2021-01-31 07:34:30|404.55|400.55|404.41|400.41|404.55|400.55|404.39|400.39|8
1612078480000|2021-01-31 07:34:40|404.42|400.42|404.34|400.34|404.42|400.42|404.34|400.34|9
1612078490000|2021-01-31 07:34:50|404.37|400.37|404.48|400.48|404.51|400.51|404.35|400.35|18
1612078500000|2021-01-31 07:35:00|404.47|400.47|404.44|400.44|404.49|400.49|404.4|400.4|23
1612078510000|2021-01-31 07:35:10|404.45|400.45|404.44|400.44|404.45|400.45|404.43|400.43|10
1612078520000|2021-01-31 07:35:20|404.42|400.42|404.41|400.41|404.43|400.43|404.39|400.39|20
1612078530000|2021-01-31 07:35:30|404.4|400.4|404.43|400.43|404.43|400.43|404.4|400.4|16
1612078540000|2021-01-31 07:35:40|404.42|400.42|404.43|400.43|404.44|400.44|404.41|400.41|11
1612078550000|2021-01-31 07:35:50|404.42|400.42|404.46|400.46|404.47|400.47|404.42|400.42|17
1612078560000|2021-01-31 07:36:00|404.45|400.45|404.43|400.43|404.45|400.45|404.37|400.37|19
1612078570000|2021-01-31 07:36:10|404.42|400.42|404.32|400.32|404.42|400.42|404.32|400.32|14
1612078580000|2021-01-31 07:36:20|404.35|400.35|404.39|400.39|404.39|400.39|404.35|400.35|13
1612078590000|2021-01-31 07:36:30|404.38|400.38|404.35|400.35|404.38|400.38|404.35|400.35|8
1612078600000|2021-01-31 07:36:40|404.32|400.32|404.32|400.32|404.35|400.35|404.3|400.3|11
1612078610000|2021-01-31 07:36:50|404.29|400.29|404.36|400.36|404.36|400.36|404.26|400.26|11
1612078620000|2021-01-31 07:37:00|404.35|400.35|404.14|400.14|404.35|400.35|403.89|399.89|23
1612078640000|2021-01-31 07:37:20|404.13|400.13|404.13|400.13|404.13|400.13|404.13|400.13|1
1612078650000|2021-01-31 07:37:30|404.14|400.14|404.15|400.15|404.15|400.15|404.14|400.14|8
1612078660000|2021-01-31 07:37:40|404.14|400.14|404.1|400.1|404.14|400.14|404.1|400.1|5
1612078670000|2021-01-31 07:37:50|404.13|400.13|404.12|400.12|404.13|400.13|404.12|400.12|4
1612078680000|2021-01-31 07:38:00|404.13|400.13|404.06|400.06|404.13|400.13|404.04|400.04|10
1612078690000|2021-01-31 07:38:10|404.05|400.05|404.05|400.05|404.09|400.09|404.05|400.05|7
1612078700000|2021-01-31 07:38:20|404.04|400.04|404.04|400.04|404.05|400.05|404.04|400.04|3
1612078710000|2021-01-31 07:38:30|404.06|400.06|404.06|400.06|404.06|400.06|404.06|400.06|1
1612078720000|2021-01-31 07:38:40|404.07|400.07|403.96|399.96|404.07|400.07|403.89|399.89|13
1612078730000|2021-01-31 07:38:50|403.97|399.97|403.93|399.93|403.98|399.98|403.93|399.93|17
1612078740000|2021-01-31 07:39:00|403.92|399.92|404.17|400.17|404.19|400.19|403.92|399.92|27
1612078750000|2021-01-31 07:39:10|404.18|400.18|404.17|400.17|404.18|400.18|404.15|400.15|11
1612078760000|2021-01-31 07:39:20|404.16|400.16|404.04|400.04|404.16|400.16|404.04|400.04|23
1612078770000|2021-01-31 07:39:30|404.05|400.05|404.1|400.1|404.13|400.13|404.05|400.05|15
1612078780000|2021-01-31 07:39:40|404.11|400.11|404.11|400.11|404.12|400.12|404.1|400.1|13
1612078790000|2021-01-31 07:39:50|404.12|400.12|404.18|400.18|404.22|400.22|404.09|400.09|23
1612078800000|2021-01-31 07:40:00|404.19|400.19|404.28|400.28|404.3|400.3|404.18|400.18|11
1612078810000|2021-01-31 07:40:10|404.27|400.27|404.24|400.24|404.28|400.28|404.24|400.24|11
1612078820000|2021-01-31 07:40:20|404.23|400.23|404.21|400.21|404.26|400.26|404.21|400.21|10
1612078830000|2021-01-31 07:40:30|404.2|400.2|404.22|400.22|404.29|400.29|404.19|400.19|12
1612078840000|2021-01-31 07:40:40|404.21|400.21|404.24|400.24|404.24|400.24|404.21|400.21|10
1612078850000|2021-01-31 07:40:50|404.23|400.23|404.29|400.29|404.29|400.29|404.23|400.23|7
1612078860000|2021-01-31 07:41:00|404.28|400.28|404.14|400.14|404.3|400.3|404.13|400.13|19
1612078870000|2021-01-31 07:41:10|404.16|400.16|404.16|400.16|404.17|400.17|404.13|400.13|16
1612078880000|2021-01-31 07:41:20|404.15|400.15|404.17|400.17|404.18|400.18|404.11|400.11|17
1612078890000|2021-01-31 07:41:30|404.14|400.14|404.17|400.17|404.17|400.17|404.13|400.13|20
1612078900000|2021-01-31 07:41:40|404.14|400.14|404.15|400.15|404.16|400.16|404.09|400.09|17
1612078910000|2021-01-31 07:41:50|404.14|400.14|404.24|400.24|404.26|400.26|404.1|400.1|21
1612078920000|2021-01-31 07:42:00|404.23|400.23|404.4|400.4|404.41|400.41|404.22|400.22|21
1612078930000|2021-01-31 07:42:10|404.41|400.41|404.41|400.41|404.44|400.44|404.4|400.4|12
1612078940000|2021-01-31 07:42:20|404.42|400.42|404.31|400.31|404.42|400.42|404.3|400.3|18
1612078950000|2021-01-31 07:42:30|404.32|400.32|404.28|400.28|404.32|400.32|404.27|400.27|14
1612078960000|2021-01-31 07:42:40|404.29|400.29|404.31|400.31|404.32|400.32|404.29|400.29|11
1612078970000|2021-01-31 07:42:50|404.3|400.3|404.35|400.35|404.36|400.36|404.3|400.3|18
1612078980000|2021-01-31 07:43:00|404.36|400.36|404.66|400.66|404.78|400.78|404.35|400.35|20
1612078990000|2021-01-31 07:43:10|404.64|400.64|404.47|400.47|404.64|400.64|404.47|400.47|18
1612079000000|2021-01-31 07:43:20|404.46|400.46|404.58|400.58|404.63|400.63|404.46|400.46|9
1612079010000|2021-01-31 07:43:30|404.57|400.57|404.6|400.6|404.61|400.61|404.57|400.57|13
1612079020000|2021-01-31 07:43:40|404.59|400.59|404.64|400.64|404.64|400.64|404.59|400.59|15
1612079030000|2021-01-31 07:43:50|404.62|400.62|404.67|400.67|404.67|400.67|404.61|400.61|12
1612079040000|2021-01-31 07:44:00|404.66|400.66|404.61|400.61|404.7|400.7|404.61|400.61|9
1612079050000|2021-01-31 07:44:10|404.62|400.62|404.61|400.61|404.62|400.62|404.6|400.6|10
1612079060000|2021-01-31 07:44:20|404.6|400.6|404.56|400.56|404.6|400.6|404.56|400.56|7
1612079070000|2021-01-31 07:44:30|404.55|400.55|404.56|400.56|404.56|400.56|404.55|400.55|4
1612079080000|2021-01-31 07:44:40|404.68|400.68|404.75|400.75|404.75|400.75|404.66|400.66|23
1612079090000|2021-01-31 07:44:50|404.86|400.86|404.75|400.75|404.87|400.87|404.75|400.75|16
1612079100000|2021-01-31 07:45:00|404.76|400.76|404.7|400.7|404.78|400.78|404.7|400.7|18
1612079110000|2021-01-31 07:45:10|404.71|400.71|404.65|400.65|404.72|400.72|404.64|400.64|8
1612079120000|2021-01-31 07:45:20|404.64|400.64|404.61|400.61|404.64|400.64|404.59|400.59|8
1612079130000|2021-01-31 07:45:30|404.59|400.59|404.61|400.61|404.61|400.61|404.58|400.58|16
1612079140000|2021-01-31 07:45:40|404.6|400.6|404.44|400.44|404.6|400.6|404.34|400.34|19
1612079150000|2021-01-31 07:45:50|404.42|400.42|404.44|400.44|404.46|400.46|404.41|400.41|6
1612079160000|2021-01-31 07:46:00|404.43|400.43|404.22|400.22|404.43|400.43|404.22|400.22|16
1612079170000|2021-01-31 07:46:10|404.21|400.21|404.14|400.14|404.21|400.21|404.14|400.14|7
1612079180000|2021-01-31 07:46:20|404.16|400.16|404.16|400.16|404.18|400.18|404.14|400.14|11
1612079190000|2021-01-31 07:46:30|404.15|400.15|404.12|400.12|404.16|400.16|404.12|400.12|8
1612079200000|2021-01-31 07:46:40|404.11|400.11|404.13|400.13|404.13|400.13|404.11|400.11|3
1612079210000|2021-01-31 07:46:50|404.14|400.14|404.12|400.12|404.14|400.14|404.12|400.12|6
1612079220000|2021-01-31 07:47:00|404.13|400.13|404.34|400.34|404.34|400.34|404.12|400.12|18
1612079230000|2021-01-31 07:47:10|404.33|400.33|404.32|400.32|404.35|400.35|404.31|400.31|18
1612079240000|2021-01-31 07:47:20|404.33|400.33|404.37|400.37|404.37|400.37|404.33|400.33|13
1612079250000|2021-01-31 07:47:30|404.41|400.41|404.37|400.37|404.41|400.41|404.34|400.34|16
1612079260000|2021-01-31 07:47:40|404.34|400.34|404.29|400.29|404.36|400.36|404.28|400.28|16
1612079270000|2021-01-31 07:47:50|404.3|400.3|404.26|400.26|404.3|400.3|404.26|400.26|16
1612079280000|2021-01-31 07:48:00|404.27|400.27|404.23|400.23|404.32|400.32|404.23|400.23|17
1612079290000|2021-01-31 07:48:10|404.24|400.24|404.27|400.27|404.28|400.28|404.24|400.24|20
1612079300000|2021-01-31 07:48:20|404.28|400.28|404.23|400.23|404.35|400.35|404.23|400.23|17
1612079310000|2021-01-31 07:48:30|404.24|400.24|404.31|400.31|404.37|400.37|404.24|400.24|13
1612079320000|2021-01-31 07:48:40|404.32|400.32|404.33|400.33|404.35|400.35|404.32|400.32|12
1612079330000|2021-01-31 07:48:50|404.31|400.31|404.38|400.38|404.42|400.42|404.31|400.31|14
1612079340000|2021-01-31 07:49:00|404.47|400.47|404.36|400.36|404.53|400.53|404.35|400.35|25
1612079350000|2021-01-31 07:49:10|404.37|400.37|404.47|400.47|404.48|400.48|404.37|400.37|13
1612079360000|2021-01-31 07:49:20|404.46|400.46|404.44|400.44|404.51|400.51|404.44|400.44|8
1612079370000|2021-01-31 07:49:30|404.42|400.42|404.32|400.32|404.45|400.45|404.31|400.31|20
1612079380000|2021-01-31 07:49:40|404.33|400.33|404.28|400.28|404.34|400.34|404.28|400.28|10
1612079390000|2021-01-31 07:49:50|404.25|400.25|403.99|399.99|404.25|400.25|403.97|399.97|25
1612079400000|2021-01-31 07:50:00|403.97|399.97|403.89|399.89|404|400|403.86|399.86|19
1612079410000|2021-01-31 07:50:10|403.9|399.9|403.94|399.94|403.94|399.94|403.87|399.87|17
1612079420000|2021-01-31 07:50:20|403.93|399.93|403.93|399.93|403.95|399.95|403.92|399.92|17
1612079430000|2021-01-31 07:50:30|403.94|399.94|403.8|399.8|403.95|399.95|403.77|399.77|22
1612079440000|2021-01-31 07:50:40|403.81|399.81|403.78|399.78|403.81|399.81|403.76|399.76|17
1612079450000|2021-01-31 07:50:50|403.79|399.79|403.74|399.74|403.79|399.79|403.74|399.74|16
1612079460000|2021-01-31 07:51:00|403.76|399.76|403.75|399.75|403.78|399.78|403.72|399.72|18
1612079470000|2021-01-31 07:51:10|403.74|399.74|403.74|399.74|403.75|399.75|403.74|399.74|7
1612079480000|2021-01-31 07:51:20|403.75|399.75|403.74|399.74|403.76|399.76|403.74|399.74|12
1612079490000|2021-01-31 07:51:30|403.75|399.75|403.74|399.74|403.75|399.75|403.74|399.74|4
1612079500000|2021-01-31 07:51:40|403.75|399.75|403.75|399.75|403.75|399.75|403.74|399.74|5
1612079510000|2021-01-31 07:51:50|403.77|399.77|403.76|399.76|403.78|399.78|403.74|399.74|10
1612079520000|2021-01-31 07:52:00|403.77|399.77|403.71|399.71|403.77|399.77|403.7|399.7|11
1612079530000|2021-01-31 07:52:10|403.68|399.68|403.48|399.48|403.69|399.69|403.47|399.47|20
1612079540000|2021-01-31 07:52:20|403.47|399.47|403.47|399.47|403.61|399.61|403.45|399.45|27
1612079550000|2021-01-31 07:52:30|403.46|399.46|403.45|399.45|403.47|399.47|403.44|399.44|9
1612079560000|2021-01-31 07:52:40|403.44|399.44|403.39|399.39|403.46|399.46|403.38|399.38|14
1612079570000|2021-01-31 07:52:50|403.4|399.4|403.8|399.8|403.83|399.83|403.4|399.4|22
1612079580000|2021-01-31 07:53:00|403.78|399.78|403.83|399.83|403.84|399.84|403.78|399.78|23
1612079590000|2021-01-31 07:53:10|403.82|399.82|403.93|399.93|403.93|399.93|403.8|399.8|26
1612079600000|2021-01-31 07:53:20|403.94|399.94|403.73|399.73|403.94|399.94|403.72|399.72|28
1612079610000|2021-01-31 07:53:30|403.72|399.72|403.42|399.42|403.72|399.72|403.41|399.41|30
1612079620000|2021-01-31 07:53:40|403.41|399.41|403.41|399.41|403.46|399.46|403.4|399.4|17
1612079630000|2021-01-31 07:53:50|403.4|399.4|403.14|399.14|403.42|399.42|403.14|399.14|23
1612079640000|2021-01-31 07:54:00|403.13|399.13|403.2|399.2|403.21|399.21|403.03|399.03|30
1612079650000|2021-01-31 07:54:10|403.21|399.21|403.57|399.57|403.57|399.57|403.19|399.19|17
1612079660000|2021-01-31 07:54:20|403.55|399.55|403.65|399.65|403.66|399.66|403.55|399.55|24
1612079670000|2021-01-31 07:54:30|403.66|399.66|403.74|399.74|403.74|399.74|403.65|399.65|18
1612079680000|2021-01-31 07:54:40|403.75|399.75|403.8|399.8|403.81|399.81|403.75|399.75|12
1612079690000|2021-01-31 07:54:50|403.79|399.79|403.77|399.77|403.79|399.79|403.76|399.76|10
1612079700000|2021-01-31 07:55:00|403.79|399.79|403.75|399.75|403.79|399.79|403.74|399.74|11
1612079710000|2021-01-31 07:55:10|403.76|399.76|403.64|399.64|403.76|399.76|403.64|399.64|15
1612079720000|2021-01-31 07:55:20|403.65|399.65|403.43|399.43|403.68|399.68|403.39|399.39|16
1612079730000|2021-01-31 07:55:30|403.4|399.4|403.4|399.4|403.43|399.43|403.4|399.4|9
1612079740000|2021-01-31 07:55:40|403.41|399.41|403.32|399.32|403.45|399.45|403.29|399.29|18
1612079750000|2021-01-31 07:55:50|403.29|399.29|403.42|399.42|403.43|399.43|403.29|399.29|14
1612079760000|2021-01-31 07:56:00|403.43|399.43|403.49|399.49|403.5|399.5|403.43|399.43|14
1612079770000|2021-01-31 07:56:10|403.48|399.48|403.59|399.59|403.62|399.62|403.48|399.48|25
1612079780000|2021-01-31 07:56:20|403.6|399.6|403.6|399.6|403.62|399.62|403.58|399.58|12
1612079790000|2021-01-31 07:56:30|403.59|399.59|403.57|399.57|403.61|399.61|403.56|399.56|14
1612079800000|2021-01-31 07:56:40|403.55|399.55|403.47|399.47|403.56|399.56|403.47|399.47|23
1612079810000|2021-01-31 07:56:50|403.48|399.48|403.54|399.54|403.54|399.54|403.44|399.44|9
1612079820000|2021-01-31 07:57:00|403.53|399.53|403.68|399.68|403.69|399.69|403.48|399.48|17
1612079830000|2021-01-31 07:57:10|403.67|399.67|403.81|399.81|403.87|399.87|403.67|399.67|14
1612079840000|2021-01-31 07:57:20|403.8|399.8|403.67|399.67|403.9|399.9|403.65|399.65|23
1612079850000|2021-01-31 07:57:30|403.66|399.66|403.62|399.62|403.67|399.67|403.62|399.62|15
1612079860000|2021-01-31 07:57:40|403.63|399.63|403.79|399.79|403.85|399.85|403.62|399.62|16
1612079870000|2021-01-31 07:57:50|403.78|399.78|403.78|399.78|403.78|399.78|403.73|399.73|19
1612079880000|2021-01-31 07:58:00|403.73|399.73|403.87|399.87|403.93|399.93|403.73|399.73|33
1612079890000|2021-01-31 07:58:10|403.85|399.85|404.13|400.13|404.13|400.13|403.85|399.85|25
1612079900000|2021-01-31 07:58:20|404.2|400.2|404.2|400.2|404.23|400.23|404.17|400.17|17
1612079910000|2021-01-31 07:58:30|404.19|400.19|404.37|400.37|404.4|400.4|404.17|400.17|14
1612079920000|2021-01-31 07:58:40|404.36|400.36|404.4|400.4|404.52|400.52|404.35|400.35|18
1612079930000|2021-01-31 07:58:50|404.43|400.43|404.33|400.33|404.43|400.43|404.32|400.32|17
1612079940000|2021-01-31 07:59:00|404.32|400.32|404.25|400.25|404.32|400.32|404.25|400.25|16
1612079950000|2021-01-31 07:59:10|404.23|400.23|404.19|400.19|404.23|400.23|404.17|400.17|14
1612079960000|2021-01-31 07:59:20|404.18|400.18|403.98|399.98|404.2|400.2|403.98|399.98|18
1612079970000|2021-01-31 07:59:30|403.99|399.99|404.08|400.08|404.15|400.15|403.99|399.99|25
1612079980000|2021-01-31 07:59:40|404.07|400.07|403.94|399.94|404.08|400.08|403.94|399.94|17
1612079990000|2021-01-31 07:59:50|403.93|399.93|403.84|399.84|403.93|399.93|403.8|399.8|20
1612080000000|2021-01-31 08:00:00|403.86|399.86|403.77|399.77|403.86|399.86|403.74|399.74|26
1612080010000|2021-01-31 08:00:10|403.76|399.76|403.68|399.68|403.77|399.77|403.68|399.68|9
1612080020000|2021-01-31 08:00:20|403.69|399.69|403.68|399.68|403.7|399.7|403.67|399.67|6
1612080030000|2021-01-31 08:00:30|403.67|399.67|403.46|399.46|403.67|399.67|403.46|399.46|18
1612080040000|2021-01-31 08:00:40|403.41|399.41|403.43|399.43|403.47|399.47|403.41|399.41|24
1612080050000|2021-01-31 08:00:50|403.42|399.42|403.53|399.53|403.53|399.53|403.41|399.41|22
1612080060000|2021-01-31 08:01:00|403.52|399.52|402.89|398.89|403.52|399.52|402.83|398.83|27
1612080070000|2021-01-31 08:01:10|402.91|398.91|402.85|398.85|402.96|398.96|402.81|398.81|26
1612080080000|2021-01-31 08:01:20|402.82|398.82|402.61|398.61|402.82|398.82|402.61|398.61|21
1612080090000|2021-01-31 08:01:30|402.62|398.62|402.84|398.84|402.84|398.84|402.55|398.55|33
1612080100000|2021-01-31 08:01:40|402.85|398.85|402.67|398.67|402.94|398.94|402.64|398.64|31
1612080110000|2021-01-31 08:01:50|402.64|398.64|402.67|398.67|402.78|398.78|402.62|398.62|26
1612080120000|2021-01-31 08:02:00|402.64|398.64|403.19|399.19|403.25|399.25|402.64|398.64|32
1612080130000|2021-01-31 08:02:10|403.2|399.2|403.22|399.22|403.27|399.27|403.19|399.19|20
1612080140000|2021-01-31 08:02:20|403.23|399.23|403.15|399.15|403.32|399.32|403.13|399.13|23
1612080150000|2021-01-31 08:02:30|403.16|399.16|403.13|399.13|403.19|399.19|403.13|399.13|23
1612080160000|2021-01-31 08:02:40|403.14|399.14|403.12|399.12|403.17|399.17|403.11|399.11|18
1612080170000|2021-01-31 08:02:50|403.11|399.11|402.96|398.96|403.14|399.14|402.96|398.96|23
1612080180000|2021-01-31 08:03:00|402.97|398.97|403.1|399.1|403.15|399.15|402.97|398.97|23
1612080190000|2021-01-31 08:03:10|403.11|399.11|403.1|399.1|403.12|399.12|403.09|399.09|23
1612080200000|2021-01-31 08:03:20|403.07|399.07|403|399|403.07|399.07|402.91|398.91|22
1612080210000|2021-01-31 08:03:30|403.01|399.01|403.19|399.19|403.27|399.27|403|399|25
1612080220000|2021-01-31 08:03:40|403.2|399.2|403.47|399.47|403.47|399.47|403.18|399.18|25
1612080230000|2021-01-31 08:03:50|403.44|399.44|403.47|399.47|403.48|399.48|403.4|399.4|24
1612080240000|2021-01-31 08:04:00|403.49|399.49|403.55|399.55|403.55|399.55|403.46|399.46|13
1612080250000|2021-01-31 08:04:10|403.54|399.54|404.09|400.09|404.11|400.11|403.54|399.54|25
1612080260000|2021-01-31 08:04:20|404.08|400.08|404.08|400.08|404.12|400.12|404.05|400.05|14
1612080270000|2021-01-31 08:04:30|404.09|400.09|404.02|400.02|404.13|400.13|403.99|399.99|18
1612080280000|2021-01-31 08:04:40|404.03|400.03|404.07|400.07|404.08|400.08|404|400|15
1612080290000|2021-01-31 08:04:50|404.09|400.09|404.17|400.17|404.21|400.21|404.07|400.07|13
1612080300000|2021-01-31 08:05:00|404.16|400.16|404.16|400.16|404.19|400.19|404.16|400.16|13
1612080310000|2021-01-31 08:05:10|404.14|400.14|403.86|399.86|404.14|400.14|403.86|399.86|20
1612080320000|2021-01-31 08:05:20|403.87|399.87|403.62|399.62|403.87|399.87|403.57|399.57|21
1612080330000|2021-01-31 08:05:30|403.61|399.61|403.31|399.31|403.61|399.61|403.27|399.27|19
1612080340000|2021-01-31 08:05:40|403.34|399.34|402.88|398.88|403.35|399.35|402.87|398.87|23
1612080350000|2021-01-31 08:05:50|402.89|398.89|403.09|399.09|403.1|399.1|402.88|398.88|27
1612080360000|2021-01-31 08:06:00|403.08|399.08|402.56|398.56|403.08|399.08|402.53|398.53|26
1612080370000|2021-01-31 08:06:10|402.55|398.55|402.59|398.59|402.65|398.65|402.53|398.53|23
1612080380000|2021-01-31 08:06:20|402.56|398.56|402.5|398.5|402.59|398.59|402.48|398.48|25
1612080390000|2021-01-31 08:06:30|402.52|398.52|402.54|398.54|402.54|398.54|402.48|398.48|19
1612080400000|2021-01-31 08:06:40|402.53|398.53|402.43|398.43|402.58|398.58|402.43|398.43|23
1612080410000|2021-01-31 08:06:50|402.4|398.4|402.46|398.46|402.52|398.52|402.39|398.39|29
1612080420000|2021-01-31 08:07:00|402.47|398.47|402.43|398.43|402.47|398.47|402.36|398.36|23
1612080430000|2021-01-31 08:07:10|402.44|398.44|402.39|398.39|402.44|398.44|402.36|398.36|9
1612080440000|2021-01-31 08:07:20|402.38|398.38|402.56|398.56|402.56|398.56|402.37|398.37|26
1612080450000|2021-01-31 08:07:30|402.57|398.57|402.61|398.61|402.63|398.63|402.49|398.49|18
1612080460000|2021-01-31 08:07:40|402.64|398.64|402.73|398.73|402.76|398.76|402.6|398.6|24
1612080470000|2021-01-31 08:07:50|402.74|398.74|402.99|398.99|402.99|398.99|402.74|398.74|26
1612080480000|2021-01-31 08:08:00|402.97|398.97|403.12|399.12|403.12|399.12|402.82|398.82|23
1612080490000|2021-01-31 08:08:10|403.11|399.11|403.24|399.24|403.33|399.33|403.1|399.1|27
1612080500000|2021-01-31 08:08:20|403.27|399.27|403.25|399.25|403.28|399.28|403.24|399.24|13
1612080510000|2021-01-31 08:08:30|403.24|399.24|403.24|399.24|403.25|399.25|403.21|399.21|9
1612080520000|2021-01-31 08:08:40|403.22|399.22|403.35|399.35|403.39|399.39|403.22|399.22|20
1612080530000|2021-01-31 08:08:50|403.36|399.36|403.83|399.83|403.91|399.91|403.36|399.36|32
1612080540000|2021-01-31 08:09:00|403.82|399.82|403.92|399.92|403.93|399.93|403.73|399.73|12
1612080550000|2021-01-31 08:09:10|403.91|399.91|403.87|399.87|403.91|399.91|403.77|399.77|18
1612080560000|2021-01-31 08:09:20|403.88|399.88|404.04|400.04|404.05|400.05|403.87|399.87|18
1612080570000|2021-01-31 08:09:30|404.05|400.05|404.21|400.21|404.24|400.24|404.05|400.05|19
1612080580000|2021-01-31 08:09:40|404.23|400.23|404.28|400.28|404.28|400.28|404.23|400.23|11
1612080590000|2021-01-31 08:09:50|404.3|400.3|404.51|400.51|404.56|400.56|404.29|400.29|17
1612080600000|2021-01-31 08:10:00|404.67|400.67|404.64|400.64|404.67|400.67|404.64|400.64|7
1612080610000|2021-01-31 08:10:10|404.67|400.67|404.82|400.82|404.88|400.88|404.63|400.63|25
1612080620000|2021-01-31 08:10:20|404.83|400.83|404.9|400.9|404.95|400.95|404.81|400.81|15
1612080630000|2021-01-31 08:10:30|404.89|400.89|404.89|400.89|404.91|400.91|404.84|400.84|16
1612080640000|2021-01-31 08:10:40|404.88|400.88|404.95|400.95|404.97|400.97|404.87|400.87|20
1612080650000|2021-01-31 08:10:50|404.96|400.96|404.5|400.5|404.96|400.96|404.49|400.49|25
1612080660000|2021-01-31 08:11:00|404.49|400.49|404.93|400.93|404.93|400.93|404.44|400.44|32
1612080670000|2021-01-31 08:11:10|404.95|400.95|405.05|401.05|405.05|401.05|404.94|400.94|13
1612080680000|2021-01-31 08:11:20|405.21|401.21|405.27|401.27|405.27|401.27|405.18|401.18|21
1612080690000|2021-01-31 08:11:30|405.23|401.23|405.38|401.38|405.38|401.38|405.2|401.2|16
1612080700000|2021-01-31 08:11:40|405.37|401.37|405.61|401.61|405.69|401.69|405.26|401.26|20
1612080710000|2021-01-31 08:11:50|405.75|401.75|405.77|401.77|405.8|401.8|405.75|401.75|17
1612080720000|2021-01-31 08:12:00|405.76|401.76|405.79|401.79|405.82|401.82|405.63|401.63|29
1612080730000|2021-01-31 08:12:10|405.77|401.77|405.68|401.68|405.8|401.8|405.68|401.68|17
1612080740000|2021-01-31 08:12:20|405.69|401.69|405.81|401.81|405.81|401.81|405.68|401.68|20
1612080750000|2021-01-31 08:12:30|405.91|401.91|405.92|401.92|405.93|401.93|405.88|401.88|26
1612080760000|2021-01-31 08:12:40|405.93|401.93|405.92|401.92|405.93|401.93|405.92|401.92|8
1612080770000|2021-01-31 08:12:50|405.93|401.93|406.48|402.48|406.52|402.52|405.93|401.93|24
1612080780000|2021-01-31 08:13:00|406.44|402.44|406.75|402.75|406.75|402.75|406.44|402.44|14
1612080790000|2021-01-31 08:13:10|406.74|402.74|406.89|402.89|406.91|402.91|406.66|402.66|25
1612080800000|2021-01-31 08:13:20|406.88|402.88|407.04|403.04|407.04|403.04|406.87|402.87|25
1612080810000|2021-01-31 08:13:30|407.03|403.03|407.08|403.08|407.09|403.09|407.03|403.03|11
1612080820000|2021-01-31 08:13:40|407.09|403.09|407.1|403.1|407.12|403.12|407.08|403.08|17
1612080830000|2021-01-31 08:13:50|407.17|403.17|407.43|403.43|407.47|403.47|407.17|403.17|17
1612080840000|2021-01-31 08:14:00|407.44|403.44|407.46|403.46|407.53|403.53|407.42|403.42|18
1612080850000|2021-01-31 08:14:10|407.5|403.5|407.38|403.38|407.51|403.51|407.38|403.38|14
1612080860000|2021-01-31 08:14:20|407.39|403.39|407.23|403.23|407.57|403.57|407.15|403.15|28
1612080870000|2021-01-31 08:14:30|407.19|403.19|407.18|403.18|407.27|403.27|407.16|403.16|24
1612080880000|2021-01-31 08:14:40|407.19|403.19|407.59|403.59|407.59|403.59|407.16|403.16|28
1612080890000|2021-01-31 08:14:50|407.61|403.61|407.86|403.86|407.9|403.9|407.6|403.6|28
1612080900000|2021-01-31 08:15:00|407.87|403.87|407.35|403.35|407.91|403.91|407.35|403.35|29
1612080910000|2021-01-31 08:15:10|407.34|403.34|407.27|403.27|407.37|403.37|407.26|403.26|18
1612080920000|2021-01-31 08:15:20|407.28|403.28|407.25|403.25|407.29|403.29|407.14|403.14|14
1612080930000|2021-01-31 08:15:30|407.24|403.24|407.13|403.13|407.24|403.24|407.1|403.1|14
1612080940000|2021-01-31 08:15:40|407.12|403.12|407.05|403.05|407.12|403.12|407.05|403.05|10
1612080950000|2021-01-31 08:15:50|407.04|403.04|407|403|407.05|403.05|407|403|9
1612080960000|2021-01-31 08:16:00|407.01|403.01|406.92|402.92|407.01|403.01|406.92|402.92|17
1612080970000|2021-01-31 08:16:10|406.91|402.91|406.84|402.84|406.94|402.94|406.78|402.78|22
1612080980000|2021-01-31 08:16:20|406.85|402.85|406.97|402.97|407.06|403.06|406.85|402.85|15
1612080990000|2021-01-31 08:16:30|406.93|402.93|406.84|402.84|406.93|402.93|406.84|402.84|16
1612081000000|2021-01-31 08:16:40|406.87|402.87|406.88|402.88|406.91|402.91|406.84|402.84|19
1612081010000|2021-01-31 08:16:50|406.9|402.9|406.95|402.95|406.97|402.97|406.86|402.86|21
1612081020000|2021-01-31 08:17:00|406.96|402.96|407.07|403.07|407.07|403.07|406.96|402.96|8
1612081030000|2021-01-31 08:17:10|407.08|403.08|407.01|403.01|407.12|403.12|407.01|403.01|17
1612081040000|2021-01-31 08:17:20|407.03|403.03|407.01|403.01|407.05|403.05|406.99|402.99|20
1612081050000|2021-01-31 08:17:30|407|403|407.01|403.01|407.04|403.04|407|403|17
1612081060000|2021-01-31 08:17:40|407.02|403.02|406.81|402.81|407.03|403.03|406.81|402.81|18
1612081070000|2021-01-31 08:17:50|406.8|402.8|406.71|402.71|406.8|402.8|406.68|402.68|18
1612081080000|2021-01-31 08:18:00|406.68|402.68|406.76|402.76|406.8|402.8|406.64|402.64|26
1612081090000|2021-01-31 08:18:10|406.78|402.78|406.88|402.88|406.89|402.89|406.78|402.78|19
1612081100000|2021-01-31 08:18:20|406.87|402.87|406.94|402.94|406.99|402.99|406.87|402.87|11
1612081110000|2021-01-31 08:18:30|406.92|402.92|406.97|402.97|406.98|402.98|406.9|402.9|20
1612081120000|2021-01-31 08:18:40|406.96|402.96|406.72|402.72|407|403|406.72|402.72|30
1612081130000|2021-01-31 08:18:50|406.71|402.71|406.73|402.73|406.76|402.76|406.7|402.7|17
1612081140000|2021-01-31 08:19:00|406.72|402.72|406.63|402.63|406.76|402.76|406.59|402.59|23
1612081150000|2021-01-31 08:19:10|406.65|402.65|406.69|402.69|406.72|402.72|406.65|402.65|26
1612081160000|2021-01-31 08:19:20|406.68|402.68|406.8|402.8|406.82|402.82|406.63|402.63|21
1612081170000|2021-01-31 08:19:30|406.78|402.78|406.81|402.81|406.82|402.82|406.71|402.71|20
1612081180000|2021-01-31 08:19:40|406.8|402.8|406.8|402.8|406.82|402.82|406.78|402.78|9
1612081190000|2021-01-31 08:19:50|406.79|402.79|407.03|403.03|407.04|403.04|406.78|402.78|20
1612081200000|2021-01-31 08:20:00|407.02|403.02|406.93|402.93|407.04|403.04|406.92|402.92|22
1612081210000|2021-01-31 08:20:10|406.96|402.96|406.8|402.8|406.96|402.96|406.77|402.77|10
1612081220000|2021-01-31 08:20:20|406.79|402.79|406.54|402.54|406.8|402.8|406.54|402.54|17
1612081230000|2021-01-31 08:20:30|406.55|402.55|406.83|402.83|406.83|402.83|406.53|402.53|24
1612081240000|2021-01-31 08:20:40|406.8|402.8|406.72|402.72|406.9|402.9|406.63|402.63|18
1612081250000|2021-01-31 08:20:50|406.7|402.7|406.8|402.8|406.82|402.82|406.7|402.7|26
1612081260000|2021-01-31 08:21:00|406.78|402.78|406.74|402.74|406.8|402.8|406.71|402.71|18
1612081270000|2021-01-31 08:21:10|406.73|402.73|406.49|402.49|406.86|402.86|406.49|402.49|28
1612081280000|2021-01-31 08:21:20|406.5|402.5|406.6|402.6|406.62|402.62|406.48|402.48|20
1612081290000|2021-01-31 08:21:30|406.59|402.59|406.49|402.49|406.59|402.59|406.43|402.43|23
1612081300000|2021-01-31 08:21:40|406.5|402.5|406.77|402.77|406.77|402.77|406.5|402.5|20
1612081310000|2021-01-31 08:21:50|406.78|402.78|406.86|402.86|406.87|402.87|406.76|402.76|17
1612081320000|2021-01-31 08:22:00|406.87|402.87|406.69|402.69|406.89|402.89|406.67|402.67|22
1612081330000|2021-01-31 08:22:10|406.71|402.71|406.88|402.88|406.88|402.88|406.71|402.71|14
1612081340000|2021-01-31 08:22:20|406.89|402.89|406.38|402.38|406.89|402.89|406.36|402.36|17
1612081350000|2021-01-31 08:22:30|406.4|402.4|406.47|402.47|406.47|402.47|406.36|402.36|26
1612081360000|2021-01-31 08:22:40|406.51|402.51|406.44|402.44|406.6|402.6|406.37|402.37|27
1612081370000|2021-01-31 08:22:50|406.45|402.45|406.51|402.51|406.54|402.54|406.45|402.45|21
1612081380000|2021-01-31 08:23:00|406.5|402.5|406.47|402.47|406.5|402.5|406.36|402.36|19
1612081390000|2021-01-31 08:23:10|406.45|402.45|406.33|402.33|406.45|402.45|406.31|402.31|13
1612081400000|2021-01-31 08:23:20|406.35|402.35|406.44|402.44|406.46|402.46|406.35|402.35|20
1612081410000|2021-01-31 08:23:30|406.43|402.43|406.42|402.42|406.43|402.43|406.36|402.36|18
1612081420000|2021-01-31 08:23:40|406.44|402.44|406.51|402.51|406.53|402.53|406.43|402.43|14
1612081430000|2021-01-31 08:23:50|406.54|402.54|406.53|402.53|406.54|402.54|406.5|402.5|13
1612081440000|2021-01-31 08:24:00|406.54|402.54|406.52|402.52|406.55|402.55|406.51|402.51|13
1612081450000|2021-01-31 08:24:10|406.54|402.54|406.54|402.54|406.58|402.58|406.51|402.51|21
1612081460000|2021-01-31 08:24:20|406.55|402.55|406.37|402.37|406.55|402.55|406.26|402.26|25
1612081470000|2021-01-31 08:24:30|406.36|402.36|406.37|402.37|406.37|402.37|406.28|402.28|25
1612081480000|2021-01-31 08:24:40|406.36|402.36|406.72|402.72|406.72|402.72|406.34|402.34|24
1612081490000|2021-01-31 08:24:50|406.7|402.7|406.4|402.4|406.75|402.75|406.39|402.39|22
1612081500000|2021-01-31 08:25:00|406.42|402.42|406.32|402.32|406.48|402.48|406.3|402.3|21
1612081510000|2021-01-31 08:25:10|406.28|402.28|406.37|402.37|406.39|402.39|406.28|402.28|19
1612081520000|2021-01-31 08:25:20|406.39|402.39|406.43|402.43|406.45|402.45|406.39|402.39|11
1612081530000|2021-01-31 08:25:30|406.38|402.38|406.46|402.46|406.46|402.46|406.38|402.38|11
1612081540000|2021-01-31 08:25:40|406.49|402.49|406.58|402.58|406.58|402.58|406.48|402.48|13
1612081550000|2021-01-31 08:25:50|406.57|402.57|406.4|402.4|406.57|402.57|406.39|402.39|20
1612081560000|2021-01-31 08:26:00|406.41|402.41|406.12|402.12|406.41|402.41|406.1|402.1|21
1612081570000|2021-01-31 08:26:10|406.14|402.14|406.15|402.15|406.15|402.15|406.14|402.14|2
1612081580000|2021-01-31 08:26:20|406.14|402.14|406.17|402.17|406.17|402.17|406.14|402.14|10
1612081590000|2021-01-31 08:26:30|406.19|402.19|406.11|402.11|406.21|402.21|406.11|402.11|13
1612081600000|2021-01-31 08:26:40|406.09|402.09|406.17|402.17|406.17|402.17|406.07|402.07|23
1612081610000|2021-01-31 08:26:50|406.18|402.18|406.16|402.16|406.2|402.2|406.12|402.12|18
1612081620000|2021-01-31 08:27:00|406.15|402.15|406.12|402.12|406.15|402.15|406.09|402.09|17
1612081630000|2021-01-31 08:27:10|406.13|402.13|406.09|402.09|406.13|402.13|406.07|402.07|3
1612081640000|2021-01-31 08:27:20|406.1|402.1|406.1|402.1|406.1|402.1|406.01|402.01|19
1612081650000|2021-01-31 08:27:30|406.12|402.12|406.19|402.19|406.24|402.24|406.11|402.11|18
1612081660000|2021-01-31 08:27:40|406.18|402.18|406.29|402.29|406.3|402.3|406.18|402.18|18
1612081670000|2021-01-31 08:27:50|406.3|402.3|406.34|402.34|406.35|402.35|406.29|402.29|18
1612081680000|2021-01-31 08:28:00|406.35|402.35|406.06|402.06|406.35|402.35|406.06|402.06|25
1612081690000|2021-01-31 08:28:10|406.1|402.1|405.99|401.99|406.11|402.11|405.99|401.99|20
1612081700000|2021-01-31 08:28:20|406|402|406.03|402.03|406.07|402.07|405.98|401.98|19
1612081710000|2021-01-31 08:28:30|406.06|402.06|406.11|402.11|406.14|402.14|406.06|402.06|15
1612081720000|2021-01-31 08:28:40|406.12|402.12|406.29|402.29|406.29|402.29|406.12|402.12|17
1612081730000|2021-01-31 08:28:50|406.3|402.3|406.33|402.33|406.33|402.33|406.28|402.28|18
1612081740000|2021-01-31 08:29:00|406.32|402.32|406|402|406.33|402.33|406|402|20
1612081750000|2021-01-31 08:29:10|405.99|401.99|406|402|406.01|402.01|405.99|401.99|10
1612081760000|2021-01-31 08:29:20|406.01|402.01|406|402|406.05|402.05|405.98|401.98|15
1612081770000|2021-01-31 08:29:30|406.02|402.02|406.13|402.13|406.21|402.21|405.98|401.98|24
1612081780000|2021-01-31 08:29:40|406.14|402.14|406.11|402.11|406.15|402.15|406.1|402.1|18
1612081790000|2021-01-31 08:29:50|406.1|402.1|406.03|402.03|406.14|402.14|406|402|22
1612081800000|2021-01-31 08:30:00|406.04|402.04|405.74|401.74|406.04|402.04|405.72|401.72|23
1612081810000|2021-01-31 08:30:10|405.76|401.76|405.32|401.32|405.76|401.76|405.29|401.29|14
1612081820000|2021-01-31 08:30:20|405.34|401.34|405.46|401.46|405.48|401.48|405.34|401.34|18
1612081830000|2021-01-31 08:30:30|405.45|401.45|405.57|401.57|405.59|401.59|405.44|401.44|18
1612081840000|2021-01-31 08:30:40|405.56|401.56|405.66|401.66|405.67|401.67|405.54|401.54|22
1612081850000|2021-01-31 08:30:50|405.67|401.67|405.68|401.68|405.68|401.68|405.62|401.62|17
1612081860000|2021-01-31 08:31:00|405.67|401.67|405.72|401.72|405.72|401.72|405.66|401.66|13
1612081870000|2021-01-31 08:31:10|405.73|401.73|405.75|401.75|405.77|401.77|405.72|401.72|10
1612081880000|2021-01-31 08:31:20|405.74|401.74|405.79|401.79|405.88|401.88|405.74|401.74|8
1612081890000|2021-01-31 08:31:30|405.8|401.8|405.87|401.87|405.87|401.87|405.79|401.79|12
1612081900000|2021-01-31 08:31:40|405.93|401.93|405.97|401.97|406|402|405.91|401.91|22
1612081910000|2021-01-31 08:31:50|406.01|402.01|406.3|402.3|406.3|402.3|406.01|402.01|15
1612081920000|2021-01-31 08:32:00|406.27|402.27|406.16|402.16|406.27|402.27|406.01|402.01|24
1612081930000|2021-01-31 08:32:10|406.13|402.13|406.13|402.13|406.18|402.18|406.05|402.05|19
1612081940000|2021-01-31 08:32:20|406.12|402.12|406.24|402.24|406.24|402.24|406.12|402.12|21
1612081950000|2021-01-31 08:32:30|406.23|402.23|406.33|402.33|406.33|402.33|406.21|402.21|21
1612081960000|2021-01-31 08:32:40|406.42|402.42|406.89|402.89|406.89|402.89|406.35|402.35|27
1612081970000|2021-01-31 08:32:50|406.92|402.92|406.63|402.63|406.94|402.94|406.63|402.63|27
1612081980000|2021-01-31 08:33:00|406.64|402.64|406.13|402.13|406.65|402.65|406.11|402.11|27
1612081990000|2021-01-31 08:33:10|406.14|402.14|406.17|402.17|406.26|402.26|406.14|402.14|22
1612082000000|2021-01-31 08:33:20|406.16|402.16|406.2|402.2|406.24|402.24|406.13|402.13|19
1612082010000|2021-01-31 08:33:30|406.23|402.23|406.39|402.39|406.4|402.4|406.17|402.17|14
1612082020000|2021-01-31 08:33:40|406.38|402.38|406.3|402.3|406.4|402.4|406.19|402.19|25
1612082030000|2021-01-31 08:33:50|406.31|402.31|406.31|402.31|406.34|402.34|406.3|402.3|18
1612082040000|2021-01-31 08:34:00|406.32|402.32|405.89|401.89|406.32|402.32|405.82|401.82|27
1612082050000|2021-01-31 08:34:10|405.88|401.88|405.59|401.59|405.89|401.89|405.52|401.52|22
1612082060000|2021-01-31 08:34:20|405.62|401.62|405.59|401.59|405.66|401.66|405.57|401.57|12
1612082070000|2021-01-31 08:34:30|405.57|401.57|405.86|401.86|405.86|401.86|405.57|401.57|22
1612082080000|2021-01-31 08:34:40|405.87|401.87|406.07|402.07|406.08|402.08|405.87|401.87|21
1612082090000|2021-01-31 08:34:50|406.08|402.08|406.15|402.15|406.16|402.16|406.04|402.04|21
1612082100000|2021-01-31 08:35:00|406.14|402.14|405.78|401.78|406.15|402.15|405.71|401.71|29
1612082110000|2021-01-31 08:35:10|405.77|401.77|405.8|401.8|405.81|401.81|405.77|401.77|10
1612082120000|2021-01-31 08:35:20|405.81|401.81|405.82|401.82|405.91|401.91|405.8|401.8|20
1612082130000|2021-01-31 08:35:30|405.86|401.86|405.88|401.88|406.06|402.06|405.86|401.86|27
1612082140000|2021-01-31 08:35:40|405.87|401.87|405.9|401.9|405.93|401.93|405.81|401.81|14
1612082150000|2021-01-31 08:35:50|405.89|401.89|406.11|402.11|406.17|402.17|405.88|401.88|23
1612082160000|2021-01-31 08:36:00|406.09|402.09|405.91|401.91|406.09|402.09|405.88|401.88|21
1612082170000|2021-01-31 08:36:10|405.92|401.92|405.99|401.99|406.01|402.01|405.9|401.9|21
1612082180000|2021-01-31 08:36:20|406.01|402.01|406.02|402.02|406.03|402.03|405.99|401.99|17
1612082190000|2021-01-31 08:36:30|406.08|402.08|406.08|402.08|406.13|402.13|406.07|402.07|14
1612082200000|2021-01-31 08:36:40|406.1|402.1|405.99|401.99|406.1|402.1|405.97|401.97|21
1612082210000|2021-01-31 08:36:50|406.01|402.01|406.16|402.16|406.16|402.16|406|402|19
1612082220000|2021-01-31 08:37:00|406.17|402.17|406.18|402.18|406.18|402.18|406.09|402.09|23
1612082230000|2021-01-31 08:37:10|406.19|402.19|406.23|402.23|406.24|402.24|406.19|402.19|7
1612082240000|2021-01-31 08:37:20|406.24|402.24|406.44|402.44|406.44|402.44|406.24|402.24|28
1612082250000|2021-01-31 08:37:30|406.45|402.45|406.55|402.55|406.59|402.59|406.41|402.41|18
1612082260000|2021-01-31 08:37:40|406.56|402.56|406.36|402.36|406.68|402.68|406.35|402.35|19
1612082270000|2021-01-31 08:37:50|406.28|402.28|406.29|402.29|406.3|402.3|406.25|402.25|15
1612082280000|2021-01-31 08:38:00|406.28|402.28|406.14|402.14|406.28|402.28|406.11|402.11|15
1612082290000|2021-01-31 08:38:10|406.13|402.13|406.03|402.03|406.13|402.13|406.02|402.02|21
1612082300000|2021-01-31 08:38:20|406.01|402.01|405.98|401.98|406.01|402.01|405.94|401.94|16
1612082310000|2021-01-31 08:38:30|406|402|406.15|402.15|406.15|402.15|405.99|401.99|10
1612082320000|2021-01-31 08:38:40|406.2|402.2|406.04|402.04|406.2|402.2|406|402|22
1612082330000|2021-01-31 08:38:50|406.03|402.03|405.99|401.99|406.03|402.03|405.94|401.94|17
1612082340000|2021-01-31 08:39:00|405.98|401.98|405.96|401.96|405.98|401.98|405.95|401.95|11
1612082350000|2021-01-31 08:39:10|405.98|401.98|406.17|402.17|406.18|402.18|405.96|401.96|12
1612082360000|2021-01-31 08:39:20|406.16|402.16|406.29|402.29|406.4|402.4|406.16|402.16|20
1612082370000|2021-01-31 08:39:30|406.2|402.2|406.2|402.2|406.21|402.21|406.15|402.15|23
1612082380000|2021-01-31 08:39:40|406.21|402.21|405.96|401.96|406.21|402.21|405.96|401.96|17
1612082390000|2021-01-31 08:39:50|405.94|401.94|405.85|401.85|406.11|402.11|405.84|401.84|25
1612082400000|2021-01-31 08:40:00|405.84|401.84|405.65|401.65|405.87|401.87|405.65|401.65|14
1612082410000|2021-01-31 08:40:10|405.63|401.63|405.33|401.33|405.63|401.63|405.29|401.29|27
1612082420000|2021-01-31 08:40:20|405.32|401.32|405.35|401.35|405.45|401.45|405.32|401.32|23
1612082430000|2021-01-31 08:40:30|405.37|401.37|405.14|401.14|405.37|401.37|405.07|401.07|25
1612082440000|2021-01-31 08:40:40|405.15|401.15|405.19|401.19|405.2|401.2|405.14|401.14|28
1612082450000|2021-01-31 08:40:50|405.22|401.22|405.31|401.31|405.31|401.31|405.22|401.22|21
1612082460000|2021-01-31 08:41:00|405.29|401.29|405.11|401.11|405.29|401.29|405.09|401.09|22
1612082470000|2021-01-31 08:41:10|405.12|401.12|405.18|401.18|405.18|401.18|405.11|401.11|27
1612082480000|2021-01-31 08:41:20|405.19|401.19|405.26|401.26|405.29|401.29|405.18|401.18|29
1612082490000|2021-01-31 08:41:30|405.27|401.27|405.1|401.1|405.29|401.29|405.03|401.03|26
1612082500000|2021-01-31 08:41:40|405.12|401.12|405.15|401.15|405.15|401.15|405|401|29
1612082510000|2021-01-31 08:41:50|405.16|401.16|405.16|401.16|405.29|401.29|405.16|401.16|24
1612082520000|2021-01-31 08:42:00|405.11|401.11|405.32|401.32|405.38|401.38|405.11|401.11|26
1612082530000|2021-01-31 08:42:10|405.31|401.31|405.37|401.37|405.39|401.39|405.31|401.31|22
1612082540000|2021-01-31 08:42:20|405.39|401.39|405.33|401.33|405.39|401.39|405.17|401.17|27
1612082550000|2021-01-31 08:42:30|405.34|401.34|405.37|401.37|405.37|401.37|405.29|401.29|14
1612082560000|2021-01-31 08:42:40|405.38|401.38|405.48|401.48|405.52|401.52|405.37|401.37|21
1612082570000|2021-01-31 08:42:50|405.5|401.5|405.45|401.45|405.5|401.5|405.31|401.31|28
1612082580000|2021-01-31 08:43:00|405.5|401.5|405.3|401.3|405.55|401.55|405.3|401.3|26
1612082590000|2021-01-31 08:43:10|405.31|401.31|405.34|401.34|405.36|401.36|405.3|401.3|20
1612082600000|2021-01-31 08:43:20|405.33|401.33|405.63|401.63|405.64|401.64|405.33|401.33|29
1612082610000|2021-01-31 08:43:30|405.66|401.66|405.88|401.88|405.88|401.88|405.64|401.64|26
1612082620000|2021-01-31 08:43:40|405.87|401.87|405.94|401.94|406.05|402.05|405.86|401.86|28
1612082630000|2021-01-31 08:43:50|405.93|401.93|406.09|402.09|406.1|402.1|405.93|401.93|13
1612082640000|2021-01-31 08:44:00|406.13|402.13|406.25|402.25|406.27|402.27|406.09|402.09|12
1612082650000|2021-01-31 08:44:10|406.26|402.26|405.95|401.95|406.26|402.26|405.91|401.91|30
1612082660000|2021-01-31 08:44:20|405.94|401.94|405.9|401.9|405.94|401.94|405.82|401.82|29
1612082670000|2021-01-31 08:44:30|405.86|401.86|405.56|401.56|405.86|401.86|405.54|401.54|23
1612082680000|2021-01-31 08:44:40|405.55|401.55|405.33|401.33|405.55|401.55|405.32|401.32|17
1612082690000|2021-01-31 08:44:50|405.32|401.32|405.04|401.04|405.32|401.32|405.04|401.04|11
1612082700000|2021-01-31 08:45:00|405.05|401.05|404.97|400.97|405.07|401.07|404.96|400.96|19
1612082710000|2021-01-31 08:45:10|404.98|400.98|404.66|400.66|405.17|401.17|404.59|400.59|24
1612082720000|2021-01-31 08:45:20|404.68|400.68|404.63|400.63|404.7|400.7|404.6|400.6|27
1612082730000|2021-01-31 08:45:30|404.65|400.65|404.44|400.44|404.71|400.71|404.43|400.43|25
1612082740000|2021-01-31 08:45:40|404.43|400.43|404.36|400.36|404.54|400.54|404.36|400.36|27
1612082750000|2021-01-31 08:45:50|404.37|400.37|404.2|400.2|404.37|400.37|404.18|400.18|20
1612082760000|2021-01-31 08:46:00|404.19|400.19|404.57|400.57|404.6|400.6|404.18|400.18|29
1612082770000|2021-01-31 08:46:10|404.56|400.56|404.97|400.97|404.99|400.99|404.55|400.55|27
1612082780000|2021-01-31 08:46:20|404.96|400.96|405.01|401.01|405.02|401.02|404.95|400.95|14
1612082790000|2021-01-31 08:46:30|405.02|401.02|404.86|400.86|405.03|401.03|404.78|400.78|31
1612082800000|2021-01-31 08:46:40|404.88|400.88|404.9|400.9|404.94|400.94|404.88|400.88|20
1612082810000|2021-01-31 08:46:50|404.89|400.89|404.28|400.28|404.89|400.89|404.25|400.25|22
1612082820000|2021-01-31 08:47:00|404.37|400.37|404.09|400.09|404.38|400.38|404.09|400.09|28
1612082830000|2021-01-31 08:47:10|404.08|400.08|403.89|399.89|404.09|400.09|403.89|399.89|14
1612082840000|2021-01-31 08:47:20|403.88|399.88|403.92|399.92|403.98|399.98|403.86|399.86|13
1612082850000|2021-01-31 08:47:30|403.91|399.91|404.05|400.05|404.07|400.07|403.91|399.91|30
1612082860000|2021-01-31 08:47:40|404.07|400.07|404|400|404.1|400.1|404|400|17
1612082870000|2021-01-31 08:47:50|403.99|399.99|404.13|400.13|404.17|400.17|403.98|399.98|20
1612082880000|2021-01-31 08:48:00|404.14|400.14|404.36|400.36|404.42|400.42|404.14|400.14|31
1612082890000|2021-01-31 08:48:10|404.37|400.37|404.21|400.21|404.4|400.4|404.21|400.21|20
1612082900000|2021-01-31 08:48:20|404.17|400.17|404.08|400.08|404.17|400.17|404.05|400.05|27
1612082910000|2021-01-31 08:48:30|404.09|400.09|404.11|400.11|404.15|400.15|404.08|400.08|27
1612082920000|2021-01-31 08:48:40|404.12|400.12|403.92|399.92|404.12|400.12|403.89|399.89|17
1612082930000|2021-01-31 08:48:50|403.93|399.93|404|400|404.19|400.19|403.93|399.93|21
1612082940000|2021-01-31 08:49:00|404.04|400.04|403.98|399.98|404.06|400.06|403.83|399.83|19
1612082950000|2021-01-31 08:49:10|403.97|399.97|403.99|399.99|404.04|400.04|403.96|399.96|22
1612082960000|2021-01-31 08:49:20|403.98|399.98|403.75|399.75|403.99|399.99|403.74|399.74|15
1612082970000|2021-01-31 08:49:30|403.74|399.74|403.32|399.32|403.76|399.76|403.31|399.31|14
1612082980000|2021-01-31 08:49:40|403.33|399.33|403.44|399.44|403.53|399.53|403.33|399.33|18
1612082990000|2021-01-31 08:49:50|403.43|399.43|403.33|399.33|403.43|399.43|403.33|399.33|13
1612083000000|2021-01-31 08:50:00|403.34|399.34|403.43|399.43|403.53|399.53|403.33|399.33|21
1612083010000|2021-01-31 08:50:10|403.44|399.44|403.85|399.85|403.85|399.85|403.41|399.41|28
1612083020000|2021-01-31 08:50:20|403.86|399.86|403.69|399.69|403.86|399.86|403.67|399.67|25
1612083030000|2021-01-31 08:50:30|403.67|399.67|403.3|399.3|403.71|399.71|403.29|399.29|23
1612083040000|2021-01-31 08:50:40|403.31|399.31|403.3|399.3|403.35|399.35|403.27|399.27|19
1612083050000|2021-01-31 08:50:50|403.31|399.31|403.17|399.17|403.33|399.33|403.17|399.17|14
1612083060000|2021-01-31 08:51:00|403.16|399.16|403.17|399.17|403.22|399.22|403.14|399.14|19
1612083070000|2021-01-31 08:51:10|403.18|399.18|403.41|399.41|403.49|399.49|403.18|399.18|18
1612083080000|2021-01-31 08:51:20|403.42|399.42|403.53|399.53|403.54|399.54|403.41|399.41|12
1612083090000|2021-01-31 08:51:30|403.58|399.58|403.76|399.76|403.94|399.94|403.58|399.58|23
1612083100000|2021-01-31 08:51:40|403.74|399.74|403.81|399.81|403.82|399.82|403.74|399.74|19
1612083110000|2021-01-31 08:51:50|403.8|399.8|403.69|399.69|403.8|399.8|403.68|399.68|19
1612083120000|2021-01-31 08:52:00|403.7|399.7|403.44|399.44|403.71|399.71|403.44|399.44|24
1612083130000|2021-01-31 08:52:10|403.45|399.45|403.4|399.4|403.45|399.45|403.4|399.4|6
1612083140000|2021-01-31 08:52:20|403.39|399.39|403.42|399.42|403.43|399.43|403.39|399.39|9
1612083150000|2021-01-31 08:52:30|403.41|399.41|403.37|399.37|403.41|399.41|403.35|399.35|13
1612083160000|2021-01-31 08:52:40|403.38|399.38|403.57|399.57|403.67|399.67|403.38|399.38|26
1612083170000|2021-01-31 08:52:50|403.58|399.58|403.4|399.4|403.58|399.58|403.35|399.35|22
1612083180000|2021-01-31 08:53:00|403.41|399.41|403.45|399.45|403.48|399.48|403.41|399.41|20
1612083190000|2021-01-31 08:53:10|403.44|399.44|403.92|399.92|403.94|399.94|403.44|399.44|22
1612083200000|2021-01-31 08:53:20|403.91|399.91|403.89|399.89|403.94|399.94|403.89|399.89|20
1612083210000|2021-01-31 08:53:30|403.9|399.9|403.96|399.96|403.98|399.98|403.89|399.89|17
1612083220000|2021-01-31 08:53:40|403.97|399.97|403.91|399.91|403.97|399.97|403.89|399.89|20
1612083230000|2021-01-31 08:53:50|403.9|399.9|403.9|399.9|403.92|399.92|403.87|399.87|13
1612083240000|2021-01-31 08:54:00|403.89|399.89|403.93|399.93|404.06|400.06|403.89|399.89|20
1612083250000|2021-01-31 08:54:10|403.92|399.92|403.82|399.82|403.94|399.94|403.8|399.8|23
1612083260000|2021-01-31 08:54:20|403.85|399.85|403.79|399.79|403.85|399.85|403.73|399.73|16
1612083270000|2021-01-31 08:54:30|403.76|399.76|403.88|399.88|403.88|399.88|403.76|399.76|20
1612083280000|2021-01-31 08:54:40|403.87|399.87|403.71|399.71|403.87|399.87|403.67|399.67|24
1612083290000|2021-01-31 08:54:50|403.73|399.73|403.76|399.76|403.78|399.78|403.73|399.73|16
1612083300000|2021-01-31 08:55:00|403.77|399.77|403.85|399.85|403.99|399.99|403.76|399.76|21
1612083310000|2021-01-31 08:55:10|403.86|399.86|403.83|399.83|403.86|399.86|403.81|399.81|15
1612083320000|2021-01-31 08:55:20|403.84|399.84|403.81|399.81|403.84|399.84|403.79|399.79|14
1612083330000|2021-01-31 08:55:30|403.79|399.79|403.79|399.79|403.81|399.81|403.78|399.78|15
1612083340000|2021-01-31 08:55:40|403.77|399.77|403.82|399.82|403.84|399.84|403.73|399.73|22
1612083350000|2021-01-31 08:55:50|403.83|399.83|403.85|399.85|403.87|399.87|403.81|399.81|13
1612083360000|2021-01-31 08:56:00|403.83|399.83|403.72|399.72|403.86|399.86|403.65|399.65|24
1612083370000|2021-01-31 08:56:10|403.73|399.73|403.73|399.73|403.78|399.78|403.72|399.72|18
1612083380000|2021-01-31 08:56:20|403.74|399.74|403.8|399.8|403.92|399.92|403.72|399.72|24
1612083390000|2021-01-31 08:56:30|403.81|399.81|403.78|399.78|403.81|399.81|403.74|399.74|21
1612083400000|2021-01-31 08:56:40|403.77|399.77|403.79|399.79|403.79|399.79|403.75|399.75|12
1612083410000|2021-01-31 08:56:50|403.8|399.8|403.9|399.9|403.9|399.9|403.8|399.8|15
1612083420000|2021-01-31 08:57:00|403.94|399.94|404.15|400.15|404.15|400.15|403.88|399.88|25
1612083430000|2021-01-31 08:57:10|404.16|400.16|404.27|400.27|404.28|400.28|404.13|400.13|19
1612083440000|2021-01-31 08:57:20|404.29|400.29|404.23|400.23|404.3|400.3|404.22|400.22|24
1612083450000|2021-01-31 08:57:30|404.28|400.28|404.14|400.14|404.28|400.28|404.05|400.05|29
1612083460000|2021-01-31 08:57:40|404.15|400.15|404.21|400.21|404.21|400.21|404.06|400.06|25
1612083470000|2021-01-31 08:57:50|404.19|400.19|404.21|400.21|404.24|400.24|404.19|400.19|19
1612083480000|2021-01-31 08:58:00|404.2|400.2|403.96|399.96|404.2|400.2|403.96|399.96|22
1612083490000|2021-01-31 08:58:10|403.97|399.97|403.82|399.82|404.03|400.03|403.78|399.78|27
1612083500000|2021-01-31 08:58:20|403.84|399.84|403.68|399.68|403.84|399.84|403.65|399.65|19
1612083510000|2021-01-31 08:58:30|403.7|399.7|403.78|399.78|403.78|399.78|403.7|399.7|17
1612083520000|2021-01-31 08:58:40|403.77|399.77|403.56|399.56|403.78|399.78|403.56|399.56|17
1612083530000|2021-01-31 08:58:50|403.61|399.61|403.63|399.63|403.66|399.66|403.56|399.56|23
1612083540000|2021-01-31 08:59:00|403.64|399.64|403.89|399.89|403.94|399.94|403.64|399.64|22
1612083550000|2021-01-31 08:59:10|403.88|399.88|403.98|399.98|404.02|400.02|403.83|399.83|26
1612083560000|2021-01-31 08:59:20|403.95|399.95|404.03|400.03|404.04|400.04|403.93|399.93|13
1612083570000|2021-01-31 08:59:30|404.04|400.04|404.09|400.09|404.15|400.15|404.03|400.03|19
1612083580000|2021-01-31 08:59:40|404.12|400.12|404.13|400.13|404.14|400.14|404.07|400.07|17
1612083590000|2021-01-31 08:59:50|404.1|400.1|404.2|400.2|404.25|400.25|404.03|400.03|23
1612083600000|2021-01-31 09:00:00|404.18|400.18|404.07|400.07|404.23|400.23|404.05|400.05|16
1612083610000|2021-01-31 09:00:10|404.1|400.1|403.98|399.98|404.1|400.1|403.85|399.85|21
1612083620000|2021-01-31 09:00:20|403.99|399.99|403.92|399.92|403.99|399.99|403.92|399.92|8
1612083630000|2021-01-31 09:00:30|403.96|399.96|403.89|399.89|403.96|399.96|403.88|399.88|20
1612083640000|2021-01-31 09:00:40|403.88|399.88|403.89|399.89|403.91|399.91|403.88|399.88|11
1612083650000|2021-01-31 09:00:50|403.88|399.88|403.9|399.9|403.9|399.9|403.84|399.84|18
1612083660000|2021-01-31 09:01:00|403.89|399.89|404.29|400.29|404.29|400.29|403.89|399.89|26
1612083670000|2021-01-31 09:01:10|404.23|400.23|404.14|400.14|404.23|400.23|404.09|400.09|16
1612083680000|2021-01-31 09:01:20|404.21|400.21|404.45|400.45|404.45|400.45|404.18|400.18|15
1612083690000|2021-01-31 09:01:30|404.46|400.46|404.78|400.78|404.79|400.79|404.45|400.45|21
1612083700000|2021-01-31 09:01:40|404.8|400.8|404.99|400.99|404.99|400.99|404.79|400.79|25
1612083710000|2021-01-31 09:01:50|404.97|400.97|405.17|401.17|405.17|401.17|404.92|400.92|21
1612083720000|2021-01-31 09:02:00|405.18|401.18|405.09|401.09|405.2|401.2|405.06|401.06|19
1612083730000|2021-01-31 09:02:10|405.08|401.08|405.47|401.47|405.51|401.51|405.08|401.08|26
1612083740000|2021-01-31 09:02:20|405.48|401.48|405.48|401.48|405.49|401.49|405.43|401.43|21
1612083750000|2021-01-31 09:02:30|405.47|401.47|405.67|401.67|405.72|401.72|405.44|401.44|18
1612083760000|2021-01-31 09:02:40|405.64|401.64|405.64|401.64|405.68|401.68|405.64|401.64|15
1612083770000|2021-01-31 09:02:50|405.65|401.65|405.6|401.6|405.67|401.67|405.59|401.59|21
1612083780000|2021-01-31 09:03:00|405.59|401.59|405.61|401.61|405.63|401.63|405.57|401.57|22
1612083790000|2021-01-31 09:03:10|405.62|401.62|405.7|401.7|405.71|401.71|405.61|401.61|16
1612083800000|2021-01-31 09:03:20|405.69|401.69|405.53|401.53|405.7|401.7|405.52|401.52|20
1612083810000|2021-01-31 09:03:30|405.52|401.52|405.39|401.39|405.58|401.58|405.38|401.38|22
1612083820000|2021-01-31 09:03:40|405.38|401.38|405.32|401.32|405.38|401.38|405.3|401.3|19
1612083830000|2021-01-31 09:03:50|405.3|401.3|405.18|401.18|405.3|401.3|405.18|401.18|21
1612083840000|2021-01-31 09:04:00|405.17|401.17|405.26|401.26|405.33|401.33|405.17|401.17|26
1612083850000|2021-01-31 09:04:10|405.29|401.29|405.31|401.31|405.33|401.33|405.25|401.25|18
1612083860000|2021-01-31 09:04:20|405.32|401.32|405.52|401.52|405.59|401.59|405.32|401.32|23
1612083870000|2021-01-31 09:04:30|405.62|401.62|405.54|401.54|405.62|401.62|405.51|401.51|16
1612083880000|2021-01-31 09:04:40|405.55|401.55|405.64|401.64|405.66|401.66|405.55|401.55|27
1612083890000|2021-01-31 09:04:50|405.68|401.68|405.69|401.69|405.7|401.7|405.64|401.64|24
1612083900000|2021-01-31 09:05:00|405.7|401.7|405.79|401.79|405.8|401.8|405.7|401.7|13
1612083910000|2021-01-31 09:05:10|405.78|401.78|405.77|401.77|405.81|401.81|405.76|401.76|17
1612083920000|2021-01-31 09:05:20|405.78|401.78|405.81|401.81|405.85|401.85|405.75|401.75|21
1612083930000|2021-01-31 09:05:30|405.8|401.8|405.86|401.86|405.86|401.86|405.74|401.74|21
1612083940000|2021-01-31 09:05:40|405.87|401.87|406.09|402.09|406.09|402.09|405.87|401.87|25
1612083950000|2021-01-31 09:05:50|406.06|402.06|406.16|402.16|406.19|402.19|406.06|402.06|12
1612083960000|2021-01-31 09:06:00|406.2|402.2|406.31|402.31|406.31|402.31|406.2|402.2|6
1612083970000|2021-01-31 09:06:10|406.3|402.3|406.32|402.32|406.34|402.34|406.28|402.28|20
1612083980000|2021-01-31 09:06:20|406.33|402.33|406.45|402.45|406.45|402.45|406.32|402.32|7
1612083990000|2021-01-31 09:06:30|406.44|402.44|406.35|402.35|406.45|402.45|406.32|402.32|27
1612084000000|2021-01-31 09:06:40|406.34|402.34|406.39|402.39|406.39|402.39|406.3|402.3|19
1612084010000|2021-01-31 09:06:50|406.36|402.36|406.38|402.38|406.39|402.39|406.36|402.36|8
1612084020000|2021-01-31 09:07:00|406.39|402.39|406.42|402.42|406.44|402.44|406.38|402.38|12
1612084030000|2021-01-31 09:07:10|406.41|402.41|406.45|402.45|406.55|402.55|406.4|402.4|12
1612084040000|2021-01-31 09:07:20|406.43|402.43|406.44|402.44|406.45|402.45|406.42|402.42|13
1612084050000|2021-01-31 09:07:30|406.43|402.43|406.46|402.46|406.46|402.46|406.42|402.42|9
1612084060000|2021-01-31 09:07:40|406.44|402.44|406.44|402.44|406.45|402.45|406.42|402.42|19
1612084070000|2021-01-31 09:07:50|406.43|402.43|406.46|402.46|406.47|402.47|406.43|402.43|18
1612084080000|2021-01-31 09:08:00|406.48|402.48|406.54|402.54|406.54|402.54|406.45|402.45|26
1612084090000|2021-01-31 09:08:10|406.53|402.53|406.53|402.53|406.53|402.53|406.53|402.53|1
1612084100000|2021-01-31 09:08:20|406.52|402.52|406.53|402.53|406.54|402.54|406.52|402.52|6
1612084110000|2021-01-31 09:08:30|406.55|402.55|406.73|402.73|406.73|402.73|406.55|402.55|15
1612084120000|2021-01-31 09:08:40|406.72|402.72|406.69|402.69|406.72|402.72|406.66|402.66|10
1612084130000|2021-01-31 09:08:50|406.68|402.68|406.63|402.63|406.7|402.7|406.55|402.55|21
1612084140000|2021-01-31 09:09:00|406.55|402.55|406.47|402.47|406.55|402.55|406.45|402.45|24
1612084150000|2021-01-31 09:09:10|406.46|402.46|406.45|402.45|406.49|402.49|406.43|402.43|23
1612084160000|2021-01-31 09:09:20|406.42|402.42|406.46|402.46|406.47|402.47|406.4|402.4|10
1612084170000|2021-01-31 09:09:30|406.45|402.45|406.4|402.4|406.46|402.46|406.4|402.4|10
1612084180000|2021-01-31 09:09:40|406.46|402.46|406.41|402.41|406.46|402.46|406.37|402.37|19
1612084190000|2021-01-31 09:09:50|406.47|402.47|406.35|402.35|406.47|402.47|406.28|402.28|25
1612084200000|2021-01-31 09:10:00|406.33|402.33|406.44|402.44|406.51|402.51|406.32|402.32|24
1612084210000|2021-01-31 09:10:10|406.46|402.46|406.37|402.37|406.5|402.5|406.34|402.34|19
1612084220000|2021-01-31 09:10:20|406.36|402.36|406.24|402.24|406.38|402.38|406.23|402.23|27
1612084230000|2021-01-31 09:10:30|406.25|402.25|406.54|402.54|406.55|402.55|406.25|402.25|26
1612084240000|2021-01-31 09:10:40|406.55|402.55|406.5|402.5|406.58|402.58|406.5|402.5|15
1612084250000|2021-01-31 09:10:50|406.49|402.49|406.44|402.44|406.56|402.56|406.38|402.38|27
1612084260000|2021-01-31 09:11:00|406.45|402.45|406.53|402.53|406.57|402.57|406.45|402.45|28
1612084270000|2021-01-31 09:11:10|406.54|402.54|406.55|402.55|406.56|402.56|406.48|402.48|14
1612084280000|2021-01-31 09:11:20|406.56|402.56|406.6|402.6|406.62|402.62|406.56|402.56|6
1612084290000|2021-01-31 09:11:30|406.58|402.58|406.58|402.58|406.58|402.58|406.57|402.57|3
1612084300000|2021-01-31 09:11:40|406.57|402.57|406.51|402.51|406.59|402.59|406.51|402.51|9
1612084310000|2021-01-31 09:11:50|406.52|402.52|406.52|402.52|406.54|402.54|406.5|402.5|18
1612084320000|2021-01-31 09:12:00|406.53|402.53|406.41|402.41|406.65|402.65|406.41|402.41|21
1612084330000|2021-01-31 09:12:10|406.42|402.42|406.43|402.43|406.47|402.47|406.42|402.42|10
1612084340000|2021-01-31 09:12:20|406.36|402.36|406.31|402.31|406.36|402.36|406.29|402.29|18
1612084350000|2021-01-31 09:12:30|406.29|402.29|406.2|402.2|406.3|402.3|406.2|402.2|7
1612084360000|2021-01-31 09:12:40|406.21|402.21|406.45|402.45|406.45|402.45|406.2|402.2|13
1612084370000|2021-01-31 09:12:50|406.48|402.48|406.54|402.54|406.59|402.59|406.48|402.48|24
1612084380000|2021-01-31 09:13:00|406.53|402.53|406.24|402.24|406.53|402.53|406.2|402.2|24
1612084390000|2021-01-31 09:13:10|406.21|402.21|405.98|401.98|406.24|402.24|405.98|401.98|20
1612084400000|2021-01-31 09:13:20|406|402|405.92|401.92|406.01|402.01|405.92|401.92|27
1612084410000|2021-01-31 09:13:30|405.88|401.88|406.07|402.07|406.08|402.08|405.88|401.88|21
1612084420000|2021-01-31 09:13:40|406.08|402.08|405.92|401.92|406.08|402.08|405.92|401.92|20
1612084430000|2021-01-31 09:13:50|405.93|401.93|405.68|401.68|405.95|401.95|405.67|401.67|21
1612084440000|2021-01-31 09:14:00|405.74|401.74|405.83|401.83|405.85|401.85|405.7|401.7|27
1612084450000|2021-01-31 09:14:10|405.81|401.81|405.78|401.78|405.82|401.82|405.74|401.74|24
1612084460000|2021-01-31 09:14:20|405.77|401.77|405.74|401.74|405.78|401.78|405.74|401.74|14
1612084470000|2021-01-31 09:14:30|405.76|401.76|405.74|401.74|405.76|401.76|405.71|401.71|14
1612084480000|2021-01-31 09:14:40|405.75|401.75|405.63|401.63|405.75|401.75|405.6|401.6|14
1612084490000|2021-01-31 09:14:50|405.64|401.64|405.79|401.79|405.86|401.86|405.64|401.64|23
1612084500000|2021-01-31 09:15:00|405.78|401.78|405.48|401.48|405.79|401.79|405.48|401.48|30
1612084510000|2021-01-31 09:15:10|405.52|401.52|405.35|401.35|405.52|401.52|405.33|401.33|29
1612084520000|2021-01-31 09:15:20|405.33|401.33|405.07|401.07|405.35|401.35|405.02|401.02|25
1612084530000|2021-01-31 09:15:30|405.08|401.08|405.11|401.11|405.13|401.13|404.96|400.96|25
1612084540000|2021-01-31 09:15:40|405.1|401.1|404.91|400.91|405.1|401.1|404.9|400.9|22
1612084550000|2021-01-31 09:15:50|404.9|400.9|404.86|400.86|404.91|400.91|404.86|400.86|15
1612084560000|2021-01-31 09:16:00|404.87|400.87|404.85|400.85|404.87|400.87|404.8|400.8|24
1612084570000|2021-01-31 09:16:10|404.83|400.83|404.9|400.9|405|401|404.83|400.83|29
1612084580000|2021-01-31 09:16:20|404.88|400.88|404.96|400.96|404.96|400.96|404.88|400.88|26
1612084590000|2021-01-31 09:16:30|404.94|400.94|404.91|400.91|404.96|400.96|404.91|400.91|15
1612084600000|2021-01-31 09:16:40|404.9|400.9|404.7|400.7|404.9|400.9|404.65|400.65|16
1612084610000|2021-01-31 09:16:50|404.68|400.68|404.8|400.8|404.82|400.82|404.68|400.68|15
1612084620000|2021-01-31 09:17:00|404.79|400.79|404.86|400.86|404.91|400.91|404.79|400.79|25
1612084630000|2021-01-31 09:17:10|404.84|400.84|404.82|400.82|404.87|400.87|404.81|400.81|25
1612084640000|2021-01-31 09:17:20|404.81|400.81|404.53|400.53|404.81|400.81|404.53|400.53|18
1612084650000|2021-01-31 09:17:30|404.51|400.51|404.48|400.48|404.54|400.54|404.43|400.43|19
1612084660000|2021-01-31 09:17:40|404.49|400.49|404.33|400.33|404.5|400.5|404.32|400.32|15
1612084670000|2021-01-31 09:17:50|404.29|400.29|404.11|400.11|404.33|400.33|404.1|400.1|21
1612084680000|2021-01-31 09:18:00|404.03|400.03|403.99|399.99|404.07|400.07|403.97|399.97|17
1612084690000|2021-01-31 09:18:10|403.98|399.98|403.95|399.95|403.99|399.99|403.92|399.92|22
1612084700000|2021-01-31 09:18:20|403.98|399.98|403.98|399.98|403.98|399.98|403.92|399.92|16
1612084710000|2021-01-31 09:18:30|403.97|399.97|403.99|399.99|404|400|403.94|399.94|18
1612084720000|2021-01-31 09:18:40|403.98|399.98|404|400|404|400|403.98|399.98|13
1612084730000|2021-01-31 09:18:50|403.95|399.95|403.85|399.85|403.97|399.97|403.83|399.83|23
1612084740000|2021-01-31 09:19:00|403.88|399.88|403.79|399.79|403.88|399.88|403.79|399.79|7
1612084750000|2021-01-31 09:19:10|403.76|399.76|403.66|399.66|403.76|399.76|403.66|399.66|9
1612084760000|2021-01-31 09:19:20|403.67|399.67|403.67|399.67|403.74|399.74|403.67|399.67|10
1612084770000|2021-01-31 09:19:30|403.68|399.68|403.51|399.51|403.71|399.71|403.45|399.45|22
1612084780000|2021-01-31 09:19:40|403.52|399.52|403.52|399.52|403.55|399.55|403.5|399.5|20
1612084790000|2021-01-31 09:19:50|403.5|399.5|403.55|399.55|403.59|399.59|403.5|399.5|28
1612084800000|2021-01-31 09:20:00|403.54|399.54|403.59|399.59|403.59|399.59|403.52|399.52|18
1612084810000|2021-01-31 09:20:10|403.56|399.56|403.64|399.64|403.65|399.65|403.5|399.5|21
1612084820000|2021-01-31 09:20:20|403.66|399.66|403.68|399.68|403.69|399.69|403.64|399.64|23
1612084830000|2021-01-31 09:20:30|403.67|399.67|403.6|399.6|403.69|399.69|403.59|399.59|19
1612084840000|2021-01-31 09:20:40|403.59|399.59|403.58|399.58|403.6|399.6|403.5|399.5|10
1612084850000|2021-01-31 09:20:50|403.59|399.59|403.8|399.8|403.8|399.8|403.58|399.58|9
1612084860000|2021-01-31 09:21:00|403.82|399.82|404.29|400.29|404.29|400.29|403.82|399.82|21
1612084870000|2021-01-31 09:21:10|404.28|400.28|404.34|400.34|404.37|400.37|404.28|400.28|16
1612084880000|2021-01-31 09:21:20|404.33|400.33|404.29|400.29|404.34|400.34|404.29|400.29|13
1612084890000|2021-01-31 09:21:30|404.32|400.32|404.27|400.27|404.32|400.32|404.27|400.27|15
1612084900000|2021-01-31 09:21:40|404.28|400.28|404.28|400.28|404.3|400.3|404.22|400.22|15
1612084910000|2021-01-31 09:21:50|404.27|400.27|404.2|400.2|404.27|400.27|404.2|400.2|14
1612084920000|2021-01-31 09:22:00|404.21|400.21|404.23|400.23|404.25|400.25|404.2|400.2|13
1612084930000|2021-01-31 09:22:10|404.24|400.24|404.42|400.42|404.43|400.43|404.24|400.24|14
1612084940000|2021-01-31 09:22:20|404.41|400.41|404.39|400.39|404.42|400.42|404.39|400.39|10
1612084950000|2021-01-31 09:22:30|404.38|400.38|404.49|400.49|404.49|400.49|404.37|400.37|26
1612084960000|2021-01-31 09:22:40|404.48|400.48|404.3|400.3|404.5|400.5|404.3|400.3|17
1612084970000|2021-01-31 09:22:50|404.29|400.29|404.26|400.26|404.31|400.31|404.26|400.26|15
1612084980000|2021-01-31 09:23:00|404.27|400.27|404.19|400.19|404.29|400.29|404.19|400.19|10
1612084990000|2021-01-31 09:23:10|404.18|400.18|404.2|400.2|404.21|400.21|404.17|400.17|16
1612085000000|2021-01-31 09:23:20|404.19|400.19|404.16|400.16|404.19|400.19|404.15|400.15|9
1612085010000|2021-01-31 09:23:30|404.17|400.17|404.12|400.12|404.18|400.18|404.12|400.12|24
1612085020000|2021-01-31 09:23:40|404.11|400.11|404.14|400.14|404.17|400.17|404.11|400.11|16
1612085030000|2021-01-31 09:23:50|404.12|400.12|404.12|400.12|404.16|400.16|404.11|400.11|14
1612085040000|2021-01-31 09:24:00|404.13|400.13|404.12|400.12|404.18|400.18|404.09|400.09|14
1612085050000|2021-01-31 09:24:10|404.13|400.13|404.27|400.27|404.3|400.3|404.13|400.13|12
1612085060000|2021-01-31 09:24:20|404.23|400.23|404.21|400.21|404.25|400.25|404.19|400.19|18
1612085070000|2021-01-31 09:24:30|404.22|400.22|404.18|400.18|404.23|400.23|404.18|400.18|15
1612085080000|2021-01-31 09:24:40|404.23|400.23|404.3|400.3|404.3|400.3|404.22|400.22|10
1612085090000|2021-01-31 09:24:50|404.29|400.29|404.28|400.28|404.3|400.3|404.27|400.27|12
1612085100000|2021-01-31 09:25:00|404.29|400.29|404.19|400.19|404.29|400.29|404.18|400.18|16
1612085110000|2021-01-31 09:25:10|404.17|400.17|404.19|400.19|404.2|400.2|404.17|400.17|6
1612085120000|2021-01-31 09:25:20|404.18|400.18|404.18|400.18|404.2|400.2|404.17|400.17|15
1612085130000|2021-01-31 09:25:30|404.2|400.2|404.16|400.16|404.2|400.2|404.13|400.13|18
1612085140000|2021-01-31 09:25:40|404.19|400.19|404.21|400.21|404.21|400.21|404.16|400.16|16
1612085150000|2021-01-31 09:25:50|404.19|400.19|404.16|400.16|404.21|400.21|404.15|400.15|9
1612085160000|2021-01-31 09:26:00|404.15|400.15|404.16|400.16|404.17|400.17|404.14|400.14|18
1612085170000|2021-01-31 09:26:10|404.15|400.15|404.16|400.16|404.18|400.18|404.15|400.15|12
1612085180000|2021-01-31 09:26:20|404.17|400.17|404.15|400.15|404.17|400.17|404.15|400.15|9
1612085190000|2021-01-31 09:26:30|404.14|400.14|404.13|400.13|404.16|400.16|404.13|400.13|8
1612085200000|2021-01-31 09:26:40|404.08|400.08|403.98|399.98|404.14|400.14|403.9|399.9|17
1612085210000|2021-01-31 09:26:50|404|400|403.82|399.82|404.04|400.04|403.81|399.81|16
1612085220000|2021-01-31 09:27:00|403.8|399.8|403.92|399.92|403.93|399.93|403.8|399.8|26
1612085230000|2021-01-31 09:27:10|403.91|399.91|403.79|399.79|403.92|399.92|403.78|399.78|9
1612085240000|2021-01-31 09:27:20|403.8|399.8|403.8|399.8|403.81|399.81|403.78|399.78|11
1612085250000|2021-01-31 09:27:30|403.79|399.79|403.78|399.78|403.8|399.8|403.78|399.78|16
1612085260000|2021-01-31 09:27:40|403.79|399.79|403.75|399.75|403.8|399.8|403.73|399.73|20
1612085270000|2021-01-31 09:27:50|403.76|399.76|403.75|399.75|403.76|399.76|403.72|399.72|22
1612085280000|2021-01-31 09:28:00|403.76|399.76|403.91|399.91|403.94|399.94|403.76|399.76|19
1612085290000|2021-01-31 09:28:10|403.9|399.9|404.19|400.19|404.19|400.19|403.9|399.9|20
1612085300000|2021-01-31 09:28:20|404.18|400.18|404.2|400.2|404.22|400.22|404.14|400.14|14
1612085310000|2021-01-31 09:28:30|404.21|400.21|404.32|400.32|404.32|400.32|404.21|400.21|12
1612085320000|2021-01-31 09:28:40|404.31|400.31|404.29|400.29|404.36|400.36|404.29|400.29|17
1612085330000|2021-01-31 09:28:50|404.28|400.28|404.16|400.16|404.28|400.28|404.16|400.16|12
1612085340000|2021-01-31 09:29:00|404.15|400.15|404.35|400.35|404.41|400.41|404.1|400.1|31
1612085350000|2021-01-31 09:29:10|404.37|400.37|404.33|400.33|404.42|400.42|404.33|400.33|16
1612085360000|2021-01-31 09:29:20|404.34|400.34|404.35|400.35|404.39|400.39|404.34|400.34|17
1612085370000|2021-01-31 09:29:30|404.34|400.34|404.33|400.33|404.35|400.35|404.31|400.31|15
1612085380000|2021-01-31 09:29:40|404.34|400.34|404.29|400.29|404.36|400.36|404.27|400.27|18
1612085390000|2021-01-31 09:29:50|404.28|400.28|404.21|400.21|404.28|400.28|404.17|400.17|12
1612085400000|2021-01-31 09:30:00|404.2|400.2|404.1|400.1|404.2|400.2|404.07|400.07|20
1612085410000|2021-01-31 09:30:10|404.09|400.09|404|400|404.1|400.1|403.98|399.98|20
1612085420000|2021-01-31 09:30:20|403.99|399.99|404.03|400.03|404.1|400.1|403.99|399.99|23
1612085430000|2021-01-31 09:30:30|404.02|400.02|404|400|404.06|400.06|403.99|399.99|18
1612085440000|2021-01-31 09:30:40|404.01|400.01|404.04|400.04|404.05|400.05|404|400|18
1612085450000|2021-01-31 09:30:50|404.03|400.03|404.04|400.04|404.04|400.04|404.03|400.03|2
1612085460000|2021-01-31 09:31:00|404|400|404.23|400.23|404.23|400.23|403.99|399.99|20
1612085470000|2021-01-31 09:31:10|404.22|400.22|404.41|400.41|404.42|400.42|404.22|400.22|21
1612085480000|2021-01-31 09:31:20|404.39|400.39|404.43|400.43|404.45|400.45|404.39|400.39|19
1612085490000|2021-01-31 09:31:30|404.45|400.45|404.36|400.36|404.45|400.45|404.33|400.33|22
1612085500000|2021-01-31 09:31:40|404.34|400.34|404.59|400.59|404.6|400.6|404.34|400.34|12
1612085510000|2021-01-31 09:31:50|404.6|400.6|404.58|400.58|404.6|400.6|404.57|400.57|5
1612085520000|2021-01-31 09:32:00|404.57|400.57|404.59|400.59|404.61|400.61|404.54|400.54|18
1612085530000|2021-01-31 09:32:10|404.6|400.6|404.72|400.72|404.72|400.72|404.59|400.59|17
1612085540000|2021-01-31 09:32:20|404.71|400.71|405.04|401.04|405.04|401.04|404.7|400.7|23
1612085550000|2021-01-31 09:32:30|405.03|401.03|404.85|400.85|405.03|401.03|404.84|400.84|20
1612085560000|2021-01-31 09:32:40|404.84|400.84|404.85|400.85|404.86|400.86|404.81|400.81|12
1612085570000|2021-01-31 09:32:50|404.86|400.86|404.82|400.82|404.87|400.87|404.8|400.8|16
1612085580000|2021-01-31 09:33:00|404.81|400.81|404.84|400.84|404.84|400.84|404.81|400.81|8
1612085590000|2021-01-31 09:33:10|404.83|400.83|404.71|400.71|404.83|400.83|404.71|400.71|15
1612085600000|2021-01-31 09:33:20|404.72|400.72|404.55|400.55|404.74|400.74|404.54|400.54|14
1612085610000|2021-01-31 09:33:30|404.54|400.54|404.25|400.25|404.56|400.56|404.25|400.25|27
1612085620000|2021-01-31 09:33:40|404.27|400.27|404.36|400.36|404.38|400.38|404.27|400.27|21
1612085630000|2021-01-31 09:33:50|404.35|400.35|404.35|400.35|404.35|400.35|404.33|400.33|6
1612085640000|2021-01-31 09:34:00|404.34|400.34|404.48|400.48|404.57|400.57|404.34|400.34|26
1612085650000|2021-01-31 09:34:10|404.47|400.47|404.47|400.47|404.48|400.48|404.43|400.43|11
1612085660000|2021-01-31 09:34:20|404.46|400.46|404.46|400.46|404.47|400.47|404.45|400.45|9
1612085670000|2021-01-31 09:34:30|404.47|400.47|404.63|400.63|404.63|400.63|404.47|400.47|15
1612085680000|2021-01-31 09:34:40|404.64|400.64|404.77|400.77|404.84|400.84|404.64|400.64|28
1612085690000|2021-01-31 09:34:50|404.81|400.81|404.76|400.76|404.84|400.84|404.72|400.72|27
1612085700000|2021-01-31 09:35:00|404.77|400.77|404.93|400.93|404.93|400.93|404.68|400.68|16
1612085710000|2021-01-31 09:35:10|404.94|400.94|404.84|400.84|405.02|401.02|404.82|400.82|17
1612085720000|2021-01-31 09:35:20|404.85|400.85|404.85|400.85|404.86|400.86|404.84|400.84|12
1612085730000|2021-01-31 09:35:30|404.86|400.86|404.87|400.87|404.87|400.87|404.84|400.84|7
1612085740000|2021-01-31 09:35:40|404.9|400.9|404.86|400.86|404.9|400.9|404.85|400.85|11
1612085750000|2021-01-31 09:35:50|404.85|400.85|404.84|400.84|404.85|400.85|404.84|400.84|8
1612085760000|2021-01-31 09:36:00|404.89|400.89|404.87|400.87|404.89|400.89|404.84|400.84|16
1612085770000|2021-01-31 09:36:10|404.85|400.85|404.91|400.91|404.97|400.97|404.81|400.81|22
1612085780000|2021-01-31 09:36:20|404.9|400.9|404.95|400.95|404.97|400.97|404.84|400.84|22
1612085790000|2021-01-31 09:36:30|404.94|400.94|404.88|400.88|404.98|400.98|404.88|400.88|25
1612085800000|2021-01-31 09:36:40|404.83|400.83|404.9|400.9|404.9|400.9|404.82|400.82|13
1612085810000|2021-01-31 09:36:50|404.89|400.89|404.86|400.86|404.93|400.93|404.84|400.84|17
1612085820000|2021-01-31 09:37:00|404.85|400.85|404.58|400.58|404.85|400.85|404.57|400.57|24
1612085830000|2021-01-31 09:37:10|404.57|400.57|404.59|400.59|404.61|400.61|404.57|400.57|16
1612085840000|2021-01-31 09:37:20|404.6|400.6|404.59|400.59|404.61|400.61|404.59|400.59|14
1612085850000|2021-01-31 09:37:30|404.6|400.6|404.6|400.6|404.61|400.61|404.59|400.59|13
1612085860000|2021-01-31 09:37:40|404.61|400.61|404.59|400.59|404.61|400.61|404.58|400.58|19
1612085870000|2021-01-31 09:37:50|404.58|400.58|404.62|400.62|404.64|400.64|404.58|400.58|16
1612085880000|2021-01-31 09:38:00|404.63|400.63|404.61|400.61|404.63|400.63|404.6|400.6|18
1612085890000|2021-01-31 09:38:10|404.62|400.62|404.75|400.75|404.76|400.76|404.62|400.62|23
1612085900000|2021-01-31 09:38:20|404.74|400.74|404.8|400.8|404.89|400.89|404.74|400.74|24
1612085910000|2021-01-31 09:38:30|404.77|400.77|404.77|400.77|404.77|400.77|404.71|400.71|15
1612085920000|2021-01-31 09:38:40|404.76|400.76|404.7|400.7|404.77|400.77|404.69|400.69|16
1612085930000|2021-01-31 09:38:50|404.69|400.69|404.72|400.72|404.75|400.75|404.69|400.69|18
1612085940000|2021-01-31 09:39:00|404.8|400.8|404.9|400.9|404.9|400.9|404.78|400.78|21
1612085950000|2021-01-31 09:39:10|404.91|400.91|405|401|405.01|401.01|404.91|400.91|25
1612085960000|2021-01-31 09:39:20|405.01|401.01|405.26|401.26|405.26|401.26|404.98|400.98|22
1612085970000|2021-01-31 09:39:30|405.27|401.27|405.33|401.33|405.38|401.38|405.26|401.26|14
1612085980000|2021-01-31 09:39:40|405.34|401.34|405.32|401.32|405.4|401.4|405.3|401.3|17
1612085990000|2021-01-31 09:39:50|405.31|401.31|405.31|401.31|405.32|401.32|405.29|401.29|19
1612086000000|2021-01-31 09:40:00|405.32|401.32|405.6|401.6|405.6|401.6|405.29|401.29|23
1612086010000|2021-01-31 09:40:10|405.59|401.59|405.58|401.58|405.6|401.6|405.54|401.54|13
1612086020000|2021-01-31 09:40:20|405.57|401.57|405.64|401.64|405.67|401.67|405.56|401.56|21
1612086030000|2021-01-31 09:40:30|405.63|401.63|405.53|401.53|405.64|401.64|405.53|401.53|18
1612086040000|2021-01-31 09:40:40|405.54|401.54|405.54|401.54|405.55|401.55|405.52|401.52|11
1612086050000|2021-01-31 09:40:50|405.55|401.55|405.53|401.53|405.65|401.65|405.49|401.49|21
1612086060000|2021-01-31 09:41:00|405.5|401.5|405.47|401.47|405.5|401.5|405.44|401.44|15
1612086070000|2021-01-31 09:41:10|405.46|401.46|405.25|401.25|405.47|401.47|405.25|401.25|11
1612086080000|2021-01-31 09:41:20|405.31|401.31|405.15|401.15|405.34|401.34|405.1|401.1|25
1612086090000|2021-01-31 09:41:30|405.14|401.14|405.18|401.18|405.18|401.18|405.09|401.09|16
1612086100000|2021-01-31 09:41:40|404.99|400.99|404.89|400.89|405.02|401.02|404.88|400.88|16
1612086110000|2021-01-31 09:41:50|404.99|400.99|404.96|400.96|405.01|401.01|404.87|400.87|17
1612086120000|2021-01-31 09:42:00|404.89|400.89|404.93|400.93|405.02|401.02|404.84|400.84|32
1612086130000|2021-01-31 09:42:10|404.94|400.94|404.95|400.95|404.95|400.95|404.9|400.9|18
1612086140000|2021-01-31 09:42:20|404.94|400.94|405.09|401.09|405.09|401.09|404.94|400.94|21
1612086150000|2021-01-31 09:42:30|405.1|401.1|405.09|401.09|405.14|401.14|405.09|401.09|19
1612086160000|2021-01-31 09:42:40|405.1|401.1|405.13|401.13|405.14|401.14|405.09|401.09|16
1612086170000|2021-01-31 09:42:50|405.11|401.11|405.12|401.12|405.12|401.12|405.1|401.1|10
1612086180000|2021-01-31 09:43:00|405.11|401.11|405.28|401.28|405.29|401.29|405.08|401.08|17
1612086190000|2021-01-31 09:43:10|405.29|401.29|405.22|401.22|405.3|401.3|405.18|401.18|20
1612086200000|2021-01-31 09:43:20|405.23|401.23|405.22|401.22|405.23|401.23|405.21|401.21|5
1612086210000|2021-01-31 09:43:30|405.21|401.21|405.15|401.15|405.21|401.21|405.13|401.13|14
1612086220000|2021-01-31 09:43:40|405.14|401.14|405.15|401.15|405.17|401.17|405.09|401.09|14
1612086230000|2021-01-31 09:43:50|405.14|401.14|405.14|401.14|405.18|401.18|405.09|401.09|21
1612086240000|2021-01-31 09:44:00|405.12|401.12|405.1|401.1|405.14|401.14|405.06|401.06|19
1612086250000|2021-01-31 09:44:10|405.11|401.11|404.99|400.99|405.12|401.12|404.99|400.99|8
1612086260000|2021-01-31 09:44:20|405|401|404.91|400.91|405|401|404.91|400.91|12
1612086270000|2021-01-31 09:44:30|404.9|400.9|404.75|400.75|404.9|400.9|404.72|400.72|16
1612086280000|2021-01-31 09:44:40|404.74|400.74|404.81|400.81|404.86|400.86|404.74|400.74|15
1612086290000|2021-01-31 09:44:50|404.82|400.82|404.92|400.92|404.92|400.92|404.82|400.82|17
1612086300000|2021-01-31 09:45:00|404.91|400.91|404.79|400.79|404.92|400.92|404.79|400.79|18
1612086310000|2021-01-31 09:45:10|404.8|400.8|404.92|400.92|404.95|400.95|404.79|400.79|20
1612086320000|2021-01-31 09:45:20|404.9|400.9|404.98|400.98|405.01|401.01|404.9|400.9|19
1612086330000|2021-01-31 09:45:30|404.97|400.97|404.98|400.98|404.98|400.98|404.97|400.97|4
1612086340000|2021-01-31 09:45:40|405.01|401.01|405.13|401.13|405.13|401.13|405|401|13
1612086350000|2021-01-31 09:45:50|405.12|401.12|405.27|401.27|405.28|401.28|405.12|401.12|17
1612086360000|2021-01-31 09:46:00|405.25|401.25|405.3|401.3|405.41|401.41|405.25|401.25|23
1612086370000|2021-01-31 09:46:10|405.31|401.31|405.25|401.25|405.31|401.31|405.23|401.23|20
1612086380000|2021-01-31 09:46:20|405.26|401.26|405.28|401.28|405.29|401.29|405.25|401.25|20
1612086390000|2021-01-31 09:46:30|405.29|401.29|405.13|401.13|405.29|401.29|405.13|401.13|16
1612086400000|2021-01-31 09:46:40|405.11|401.11|404.95|400.95|405.11|401.11|404.94|400.94|17
1612086410000|2021-01-31 09:46:50|404.98|400.98|404.94|400.94|405.01|401.01|404.92|400.92|18
1612086420000|2021-01-31 09:47:00|404.93|400.93|405.07|401.07|405.1|401.1|404.93|400.93|18
1612086430000|2021-01-31 09:47:10|405.08|401.08|405.08|401.08|405.16|401.16|405.08|401.08|18
1612086440000|2021-01-31 09:47:20|405.09|401.09|405.19|401.19|405.21|401.21|405.08|401.08|17
1612086450000|2021-01-31 09:47:30|405.18|401.18|405.51|401.51|405.51|401.51|405.17|401.17|18
1612086460000|2021-01-31 09:47:40|405.56|401.56|405.44|401.44|405.61|401.61|405.37|401.37|19
1612086470000|2021-01-31 09:47:50|405.45|401.45|405.39|401.39|405.49|401.49|405.39|401.39|27
1612086480000|2021-01-31 09:48:00|405.34|401.34|405.15|401.15|405.34|401.34|405.14|401.14|20
1612086490000|2021-01-31 09:48:10|405.14|401.14|404.99|400.99|405.15|401.15|404.98|400.98|13
1612086500000|2021-01-31 09:48:20|405|401|405.02|401.02|405.03|401.03|405|401|6
1612086510000|2021-01-31 09:48:30|405.01|401.01|404.98|400.98|405.05|401.05|404.95|400.95|18
1612086520000|2021-01-31 09:48:40|404.99|400.99|404.73|400.73|404.99|400.99|404.7|400.7|22
1612086530000|2021-01-31 09:48:50|404.71|400.71|404.78|400.78|404.78|400.78|404.71|400.71|25
1612086540000|2021-01-31 09:49:00|404.75|400.75|404.79|400.79|404.81|400.81|404.74|400.74|28
1612086550000|2021-01-31 09:49:10|404.78|400.78|404.73|400.73|404.78|400.78|404.65|400.65|29
1612086560000|2021-01-31 09:49:20|404.74|400.74|404.9|400.9|404.92|400.92|404.72|400.72|18
1612086570000|2021-01-31 09:49:30|404.89|400.89|404.99|400.99|405|401|404.89|400.89|19
1612086580000|2021-01-31 09:49:40|405|401|405.11|401.11|405.11|401.11|404.83|400.83|28
1612086590000|2021-01-31 09:49:50|405.12|401.12|405.23|401.23|405.35|401.35|405.12|401.12|23
1612086600000|2021-01-31 09:50:00|405.22|401.22|405.16|401.16|405.34|401.34|405.09|401.09|33
1612086610000|2021-01-31 09:50:10|405.2|401.2|405.21|401.21|405.3|401.3|405.19|401.19|34
1612086620000|2021-01-31 09:50:20|405.24|401.24|405.28|401.28|405.29|401.29|405.2|401.2|26
1612086630000|2021-01-31 09:50:30|405.27|401.27|405.25|401.25|405.31|401.31|405.24|401.24|31
1612086640000|2021-01-31 09:50:40|405.27|401.27|405.32|401.32|405.36|401.36|405.27|401.27|21
1612086650000|2021-01-31 09:50:50|405.33|401.33|405.35|401.35|405.37|401.37|405.32|401.32|17
1612086660000|2021-01-31 09:51:00|405.37|401.37|405.36|401.36|405.37|401.37|405.34|401.34|11
1612086670000|2021-01-31 09:51:10|405.37|401.37|405.37|401.37|405.4|401.4|405.36|401.36|9
1612086680000|2021-01-31 09:51:20|405.36|401.36|405.25|401.25|405.37|401.37|405.2|401.2|19
1612086690000|2021-01-31 09:51:30|405.27|401.27|405.3|401.3|405.39|401.39|405.26|401.26|20
1612086700000|2021-01-31 09:51:40|405.29|401.29|405.24|401.24|405.31|401.31|405.23|401.23|14
1612086710000|2021-01-31 09:51:50|405.22|401.22|404.91|400.91|405.22|401.22|404.9|400.9|20
1612086720000|2021-01-31 09:52:00|404.89|400.89|404.89|400.89|404.95|400.95|404.81|400.81|21
1612086730000|2021-01-31 09:52:10|404.87|400.87|404.78|400.78|404.92|400.92|404.77|400.77|22
1612086740000|2021-01-31 09:52:20|404.75|400.75|404.66|400.66|404.77|400.77|404.66|400.66|19
1612086750000|2021-01-31 09:52:30|404.69|400.69|404.68|400.68|404.76|400.76|404.52|400.52|24
1612086760000|2021-01-31 09:52:40|404.69|400.69|404.7|400.7|404.7|400.7|404.69|400.69|2
1612086770000|2021-01-31 09:52:50|404.68|400.68|404.67|400.67|404.7|400.7|404.67|400.67|17
1612086780000|2021-01-31 09:53:00|404.69|400.69|404.98|400.98|404.98|400.98|404.69|400.69|21
1612086790000|2021-01-31 09:53:10|404.95|400.95|404.81|400.81|404.96|400.96|404.8|400.8|18
1612086800000|2021-01-31 09:53:20|404.8|400.8|404.89|400.89|404.95|400.95|404.8|400.8|15
1612086810000|2021-01-31 09:53:30|404.9|400.9|404.93|400.93|404.93|400.93|404.89|400.89|13
1612086820000|2021-01-31 09:53:40|404.92|400.92|405.04|401.04|405.05|401.05|404.92|400.92|16
1612086830000|2021-01-31 09:53:50|405.03|401.03|405|401|405.04|401.04|405|401|8
1612086840000|2021-01-31 09:54:00|404.98|400.98|405|401|405.01|401.01|404.98|400.98|9
1612086850000|2021-01-31 09:54:10|405.01|401.01|405.08|401.08|405.11|401.11|404.99|400.99|15
1612086860000|2021-01-31 09:54:20|405.02|401.02|405.2|401.2|405.2|401.2|404.97|400.97|22
1612086870000|2021-01-31 09:54:30|405.19|401.19|405.34|401.34|405.38|401.38|405.19|401.19|18
1612086880000|2021-01-31 09:54:40|405.35|401.35|405.17|401.17|405.35|401.35|405.16|401.16|20
1612086890000|2021-01-31 09:54:50|405.18|401.18|405.27|401.27|405.27|401.27|405.17|401.17|22
1612086900000|2021-01-31 09:55:00|405.26|401.26|405.29|401.29|405.3|401.3|405.25|401.25|20
1612086910000|2021-01-31 09:55:10|405.25|401.25|405.34|401.34|405.36|401.36|405.25|401.25|15
1612086920000|2021-01-31 09:55:20|405.33|401.33|405.32|401.32|405.36|401.36|405.3|401.3|13
1612086930000|2021-01-31 09:55:30|405.33|401.33|405.34|401.34|405.34|401.34|405.3|401.3|11
1612086940000|2021-01-31 09:55:40|405.32|401.32|405.33|401.33|405.34|401.34|405.32|401.32|6
1612086950000|2021-01-31 09:55:50|405.34|401.34|405.34|401.34|405.34|401.34|405.33|401.33|3
1612086960000|2021-01-31 09:56:00|405.33|401.33|405.39|401.39|405.39|401.39|405.32|401.32|10
1612086970000|2021-01-31 09:56:10|405.4|401.4|405.48|401.48|405.48|401.48|405.39|401.39|14
1612086980000|2021-01-31 09:56:20|405.47|401.47|405.47|401.47|405.48|401.48|405.47|401.47|5
1612086990000|2021-01-31 09:56:30|405.46|401.46|405.36|401.36|405.46|401.46|405.35|401.35|14
1612087000000|2021-01-31 09:56:40|405.33|401.33|405.33|401.33|405.34|401.34|405.29|401.29|13
1612087010000|2021-01-31 09:56:50|405.34|401.34|405.34|401.34|405.34|401.34|405.33|401.33|3
1612087020000|2021-01-31 09:57:00|405.33|401.33|405.19|401.19|405.33|401.33|405.16|401.16|16
1612087030000|2021-01-31 09:57:10|405.2|401.2|405.25|401.25|405.26|401.26|405.2|401.2|21
1612087040000|2021-01-31 09:57:20|405.26|401.26|405.11|401.11|405.26|401.26|405.06|401.06|19
1612087050000|2021-01-31 09:57:30|405.1|401.1|405.21|401.21|405.36|401.36|405.1|401.1|16
1612087060000|2021-01-31 09:57:40|405.22|401.22|405.28|401.28|405.29|401.29|405.19|401.19|21
1612087070000|2021-01-31 09:57:50|405.29|401.29|405.27|401.27|405.33|401.33|405.26|401.26|15
1612087080000|2021-01-31 09:58:00|405.25|401.25|405.27|401.27|405.28|401.28|405.24|401.24|19
1612087090000|2021-01-31 09:58:10|405.28|401.28|405.29|401.29|405.31|401.31|405.26|401.26|13
1612087100000|2021-01-31 09:58:20|405.3|401.3|405.28|401.28|405.3|401.3|405.28|401.28|8
1612087110000|2021-01-31 09:58:30|405.16|401.16|405.27|401.27|405.27|401.27|405.16|401.16|15
1612087120000|2021-01-31 09:58:40|405.28|401.28|405.16|401.16|405.3|401.3|405.16|401.16|11
1612087130000|2021-01-31 09:58:50|405.18|401.18|405|401|405.18|401.18|405|401|16
1612087140000|2021-01-31 09:59:00|405.01|401.01|405|401|405.02|401.02|404.97|400.97|19
1612087150000|2021-01-31 09:59:10|404.99|400.99|404.84|400.84|405|401|404.84|400.84|9
1612087160000|2021-01-31 09:59:20|404.81|400.81|404.55|400.55|404.81|400.81|404.49|400.49|17
1612087170000|2021-01-31 09:59:30|404.56|400.56|404.62|400.62|404.63|400.63|404.55|400.55|24
1612087180000|2021-01-31 09:59:40|404.61|400.61|404.57|400.57|404.62|400.62|404.57|400.57|14
1612087190000|2021-01-31 09:59:50|404.58|400.58|404.47|400.47|404.59|400.59|404.47|400.47|22
1612087200000|2021-01-31 10:00:00|404.48|400.48|404.15|400.15|404.48|400.48|404.15|400.15|19
1612087210000|2021-01-31 10:00:10|404.06|400.06|403.92|399.92|404.14|400.14|403.92|399.92|24
1612087220000|2021-01-31 10:00:20|403.88|399.88|403.95|399.95|403.95|399.95|403.88|399.88|26
1612087230000|2021-01-31 10:00:30|403.93|399.93|404|400|404|400|403.92|399.92|23
1612087240000|2021-01-31 10:00:40|403.99|399.99|403.75|399.75|404|400|403.75|399.75|17
1612087250000|2021-01-31 10:00:50|403.76|399.76|404.07|400.07|404.07|400.07|403.76|399.76|24
1612087260000|2021-01-31 10:01:00|404.06|400.06|404.03|400.03|404.07|400.07|404.01|400.01|20
1612087270000|2021-01-31 10:01:10|404.05|400.05|404.35|400.35|404.35|400.35|404.04|400.04|24
1612087280000|2021-01-31 10:01:20|404.33|400.33|404.53|400.53|404.53|400.53|404.33|400.33|16
1612087290000|2021-01-31 10:01:30|404.57|400.57|404.59|400.59|404.64|400.64|404.54|400.54|23
1612087300000|2021-01-31 10:01:40|404.6|400.6|404.59|400.59|404.6|400.6|404.54|400.54|17
1612087310000|2021-01-31 10:01:50|404.58|400.58|404.58|400.58|404.59|400.59|404.57|400.57|7
1612087320000|2021-01-31 10:02:00|404.59|400.59|404.74|400.74|404.75|400.75|404.58|400.58|24
1612087330000|2021-01-31 10:02:10|404.71|400.71|404.96|400.96|404.97|400.97|404.69|400.69|23
1612087340000|2021-01-31 10:02:20|404.95|400.95|405.11|401.11|405.18|401.18|404.95|400.95|27
1612087350000|2021-01-31 10:02:30|405.13|401.13|405.38|401.38|405.4|401.4|405.09|401.09|27
1612087360000|2021-01-31 10:02:40|405.39|401.39|405.42|401.42|405.42|401.42|405.33|401.33|21
1612087370000|2021-01-31 10:02:50|405.43|401.43|405.43|401.43|405.44|401.44|405.41|401.41|12
1612087380000|2021-01-31 10:03:00|405.42|401.42|405.38|401.38|405.45|401.45|405.36|401.36|15
1612087390000|2021-01-31 10:03:10|405.39|401.39|405.54|401.54|405.58|401.58|405.37|401.37|17
1612087400000|2021-01-31 10:03:20|405.55|401.55|405.67|401.67|405.69|401.69|405.53|401.53|24
1612087410000|2021-01-31 10:03:30|405.65|401.65|405.82|401.82|405.82|401.82|405.65|401.65|22
1612087420000|2021-01-31 10:03:40|405.81|401.81|405.65|401.65|405.81|401.81|405.61|401.61|21
1612087430000|2021-01-31 10:03:50|405.79|401.79|405.85|401.85|405.91|401.91|405.79|401.79|27
1612087440000|2021-01-31 10:04:00|405.87|401.87|405.83|401.83|405.87|401.87|405.8|401.8|21
1612087450000|2021-01-31 10:04:10|405.86|401.86|405.71|401.71|405.86|401.86|405.7|401.7|18
1612087460000|2021-01-31 10:04:20|405.7|401.7|405.57|401.57|405.72|401.72|405.55|401.55|27
1612087470000|2021-01-31 10:04:30|405.56|401.56|405.55|401.55|405.56|401.56|405.52|401.52|16
1612087480000|2021-01-31 10:04:40|405.56|401.56|405.56|401.56|405.56|401.56|405.54|401.54|11
1612087490000|2021-01-31 10:04:50|405.55|401.55|405.58|401.58|405.6|401.6|405.54|401.54|18
1612087500000|2021-01-31 10:05:00|405.55|401.55|405.61|401.61|405.64|401.64|405.54|401.54|16
1612087510000|2021-01-31 10:05:10|405.62|401.62|405.75|401.75|405.77|401.77|405.62|401.62|17
1612087520000|2021-01-31 10:05:20|405.76|401.76|405.88|401.88|405.9|401.9|405.76|401.76|22
1612087530000|2021-01-31 10:05:30|405.9|401.9|406.31|402.31|406.36|402.36|405.89|401.89|24
1612087540000|2021-01-31 10:05:40|406.34|402.34|406.47|402.47|406.49|402.49|406.34|402.34|11
1612087550000|2021-01-31 10:05:50|406.51|402.51|406.62|402.62|406.62|402.62|406.49|402.49|13
1612087560000|2021-01-31 10:06:00|406.63|402.63|406.61|402.61|406.63|402.63|406.59|402.59|18
1612087570000|2021-01-31 10:06:10|406.6|402.6|406.77|402.77|406.86|402.86|406.6|402.6|20
1612087580000|2021-01-31 10:06:20|406.76|402.76|406.72|402.72|406.8|402.8|406.72|402.72|21
1612087590000|2021-01-31 10:06:30|406.76|402.76|406.89|402.89|406.91|402.91|406.74|402.74|19
1612087600000|2021-01-31 10:06:40|406.9|402.9|407.33|403.33|407.33|403.33|406.87|402.87|20
1612087610000|2021-01-31 10:06:50|407.32|403.32|407.19|403.19|407.32|403.32|407.18|403.18|18
1612087620000|2021-01-31 10:07:00|407.18|403.18|406.81|402.81|407.18|403.18|406.81|402.81|23
1612087630000|2021-01-31 10:07:10|406.79|402.79|406.68|402.68|406.81|402.81|406.68|402.68|26
1612087640000|2021-01-31 10:07:20|406.67|402.67|406.82|402.82|406.82|402.82|406.62|402.62|21
1612087650000|2021-01-31 10:07:30|406.83|402.83|407.08|403.08|407.12|403.12|406.81|402.81|21
1612087660000|2021-01-31 10:07:40|407.09|403.09|407.07|403.07|407.18|403.18|407.04|403.04|27
1612087670000|2021-01-31 10:07:50|407.06|403.06|407.2|403.2|407.21|403.21|407.02|403.02|25
1612087680000|2021-01-31 10:08:00|407.19|403.19|407.1|403.1|407.19|403.19|407.09|403.09|14
1612087690000|2021-01-31 10:08:10|407.08|403.08|407.17|403.17|407.17|403.17|407.06|403.06|10
1612087700000|2021-01-31 10:08:20|407.16|403.16|407.15|403.15|407.17|403.17|407.14|403.14|14
1612087710000|2021-01-31 10:08:30|407.16|403.16|407.14|403.14|407.17|403.17|407.13|403.13|13
1612087720000|2021-01-31 10:08:40|407.11|403.11|407.14|403.14|407.15|403.15|407.1|403.1|14
1612087730000|2021-01-31 10:08:50|407.15|403.15|407.05|403.05|407.15|403.15|407.02|403.02|30
1612087740000|2021-01-31 10:09:00|407.03|403.03|406.76|402.76|407.04|403.04|406.75|402.75|27
1612087750000|2021-01-31 10:09:10|406.75|402.75|406.75|402.75|406.76|402.76|406.73|402.73|13
1612087760000|2021-01-31 10:09:20|406.74|402.74|406.77|402.77|406.77|402.77|406.74|402.74|4
1612087770000|2021-01-31 10:09:30|406.76|402.76|406.7|402.7|406.76|402.76|406.69|402.69|10
1612087780000|2021-01-31 10:09:40|406.69|402.69|406.67|402.67|406.7|402.7|406.65|402.65|8
1612087790000|2021-01-31 10:09:50|406.66|402.66|406.62|402.62|406.67|402.67|406.56|402.56|16
1612087800000|2021-01-31 10:10:00|406.63|402.63|406.6|402.6|406.66|402.66|406.55|402.55|20
1612087810000|2021-01-31 10:10:10|406.61|402.61|406.61|402.61|406.72|402.72|406.56|402.56|19
1612087820000|2021-01-31 10:10:20|406.63|402.63|406.5|402.5|406.66|402.66|406.48|402.48|21
1612087830000|2021-01-31 10:10:30|406.53|402.53|406.57|402.57|406.57|402.57|406.47|402.47|22
1612087840000|2021-01-31 10:10:40|406.58|402.58|406.62|402.62|406.63|402.63|406.56|402.56|18
1612087850000|2021-01-31 10:10:50|406.63|402.63|406.7|402.7|406.71|402.71|406.59|402.59|24
1612087860000|2021-01-31 10:11:00|406.71|402.71|406.58|402.58|406.74|402.74|406.56|402.56|27
1612087870000|2021-01-31 10:11:10|406.59|402.59|406.5|402.5|406.59|402.59|406.48|402.48|14
1612087880000|2021-01-31 10:11:20|406.48|402.48|406.55|402.55|406.57|402.57|406.46|402.46|13
1612087890000|2021-01-31 10:11:30|406.52|402.52|406.49|402.49|406.54|402.54|406.47|402.47|17
1612087900000|2021-01-31 10:11:40|406.5|402.5|406.29|402.29|406.5|402.5|406.27|402.27|22
1612087910000|2021-01-31 10:11:50|406.31|402.31|406.43|402.43|406.44|402.44|406.19|402.19|17
1612087920000|2021-01-31 10:12:00|406.42|402.42|406.53|402.53|406.54|402.54|406.42|402.42|12
1612087930000|2021-01-31 10:12:10|406.54|402.54|406.5|402.5|406.54|402.54|406.49|402.49|14
1612087940000|2021-01-31 10:12:20|406.49|402.49|406.49|402.49|406.49|402.49|406.47|402.47|15
1612087950000|2021-01-31 10:12:30|406.64|402.64|406.4|402.4|406.66|402.66|406.25|402.25|21
1612087960000|2021-01-31 10:12:40|406.41|402.41|406.33|402.33|406.41|402.41|406.3|402.3|22
1612087970000|2021-01-31 10:12:50|406.35|402.35|406.39|402.39|406.39|402.39|406.35|402.35|9
1612087980000|2021-01-31 10:13:00|406.38|402.38|406.58|402.58|406.6|402.6|406.38|402.38|20
1612087990000|2021-01-31 10:13:10|406.61|402.61|406.78|402.78|406.87|402.87|406.61|402.61|15
1612088000000|2021-01-31 10:13:20|406.81|402.81|406.9|402.9|406.95|402.95|406.73|402.73|26
1612088010000|2021-01-31 10:13:30|406.89|402.89|407.05|403.05|407.09|403.09|406.88|402.88|22
1612088020000|2021-01-31 10:13:40|407.11|403.11|407.25|403.25|407.25|403.25|407.11|403.11|17
1612088030000|2021-01-31 10:13:50|407.24|403.24|407.23|403.23|407.25|403.25|407.22|403.22|10
1612088040000|2021-01-31 10:14:00|407.22|403.22|407.21|403.21|407.23|403.23|407.13|403.13|18
1612088050000|2021-01-31 10:14:10|407.22|403.22|407.27|403.27|407.28|403.28|407.22|403.22|17
1612088060000|2021-01-31 10:14:20|407.26|403.26|407.28|403.28|407.29|403.29|407.25|403.25|14
1612088070000|2021-01-31 10:14:30|407.27|403.27|407.31|403.31|407.32|403.32|407.26|403.26|16
1612088080000|2021-01-31 10:14:40|407.32|403.32|407.29|403.29|407.32|403.32|407.28|403.28|16
1612088090000|2021-01-31 10:14:50|407.3|403.3|407.33|403.33|407.37|403.37|407.3|403.3|25
1612088100000|2021-01-31 10:15:00|407.34|403.34|407.05|403.05|407.36|403.36|407.05|403.05|29
1612088110000|2021-01-31 10:15:10|406.99|402.99|407.4|403.4|407.46|403.46|406.88|402.88|23
1612088120000|2021-01-31 10:15:20|407.39|403.39|407.52|403.52|407.59|403.59|407.38|403.38|23
1612088130000|2021-01-31 10:15:30|407.51|403.51|407.49|403.49|407.53|403.53|407.48|403.48|19
1612088140000|2021-01-31 10:15:40|407.48|403.48|407.22|403.22|407.48|403.48|407.22|403.22|18
1612088150000|2021-01-31 10:15:50|407.23|403.23|407.22|403.22|407.23|403.23|407.22|403.22|2
1612088160000|2021-01-31 10:16:00|407.21|403.21|407.22|403.22|407.3|403.3|407.18|403.18|24
1612088170000|2021-01-31 10:16:10|407.23|403.23|407.14|403.14|407.23|403.23|407.11|403.11|27
1612088180000|2021-01-31 10:16:20|407.15|403.15|407.2|403.2|407.24|403.24|407.11|403.11|22
1612088190000|2021-01-31 10:16:30|407.23|403.23|407.21|403.21|407.23|403.23|407.19|403.19|22
1612088200000|2021-01-31 10:16:40|407.22|403.22|407.16|403.16|407.22|403.22|407.12|403.12|18
1612088210000|2021-01-31 10:16:50|407.14|403.14|407.06|403.06|407.15|403.15|407.05|403.05|27
1612088220000|2021-01-31 10:17:00|407.05|403.05|407.38|403.38|407.47|403.47|407.05|403.05|20
1612088230000|2021-01-31 10:17:10|407.37|403.37|407.36|403.36|407.37|403.37|407.34|403.34|13
1612088240000|2021-01-31 10:17:20|407.35|403.35|407.4|403.4|407.41|403.41|407.35|403.35|21
1612088250000|2021-01-31 10:17:30|407.39|403.39|407.42|403.42|407.42|403.42|407.37|403.37|7
1612088260000|2021-01-31 10:17:40|407.41|403.41|407.37|403.37|407.42|403.42|407.36|403.36|19
1612088270000|2021-01-31 10:17:50|407.39|403.39|407.4|403.4|407.42|403.42|407.38|403.38|12
1612088280000|2021-01-31 10:18:00|407.41|403.41|407.3|403.3|407.44|403.44|407.3|403.3|17
1612088290000|2021-01-31 10:18:10|407.29|403.29|407.08|403.08|407.31|403.31|407.06|403.06|21
1612088300000|2021-01-31 10:18:20|407.1|403.1|407.01|403.01|407.1|403.1|407.01|403.01|19
1612088310000|2021-01-31 10:18:30|406.98|402.98|406.82|402.82|406.98|402.98|406.82|402.82|15
1612088320000|2021-01-31 10:18:40|406.81|402.81|406.48|402.48|406.81|402.81|406.47|402.47|22
1612088330000|2021-01-31 10:18:50|406.52|402.52|406.55|402.55|406.6|402.6|406.52|402.52|17
1612088340000|2021-01-31 10:19:00|406.56|402.56|406.6|402.6|406.61|402.61|406.53|402.53|14
1612088350000|2021-01-31 10:19:10|406.66|402.66|406.78|402.78|406.78|402.78|406.66|402.66|22
1612088360000|2021-01-31 10:19:20|406.77|402.77|406.92|402.92|406.99|402.99|406.77|402.77|16
1612088370000|2021-01-31 10:19:30|406.95|402.95|407.1|403.1|407.14|403.14|406.91|402.91|25
1612088380000|2021-01-31 10:19:40|407.11|403.11|407.19|403.19|407.19|403.19|407.04|403.04|17
1612088390000|2021-01-31 10:19:50|407.16|403.16|407.16|403.16|407.22|403.22|407.16|403.16|14
1612088400000|2021-01-31 10:20:00|407.18|403.18|407.2|403.2|407.2|403.2|407.16|403.16|11
1612088410000|2021-01-31 10:20:10|407.18|403.18|407.24|403.24|407.25|403.25|407.17|403.17|14
1612088420000|2021-01-31 10:20:20|407.23|403.23|407.23|403.23|407.24|403.24|407.22|403.22|9
1612088430000|2021-01-31 10:20:30|407.22|403.22|407.21|403.21|407.22|403.22|407.2|403.2|13
1612088440000|2021-01-31 10:20:40|407.22|403.22|407.19|403.19|407.23|403.23|407.19|403.19|8
1612088450000|2021-01-31 10:20:50|407.2|403.2|407.17|403.17|407.2|403.2|407.13|403.13|11
1612088460000|2021-01-31 10:21:00|407.18|403.18|407.24|403.24|407.24|403.24|407.16|403.16|9
1612088470000|2021-01-31 10:21:10|407.23|403.23|407.28|403.28|407.29|403.29|407.23|403.23|14
1612088480000|2021-01-31 10:21:20|407.27|403.27|407.3|403.3|407.37|403.37|407.27|403.27|12
1612088490000|2021-01-31 10:21:30|407.32|403.32|407.39|403.39|407.4|403.4|407.32|403.32|12
1612088500000|2021-01-31 10:21:40|407.4|403.4|407.36|403.36|407.42|403.42|407.35|403.35|24
1612088510000|2021-01-31 10:21:50|407.37|403.37|407.29|403.29|407.37|403.37|407.25|403.25|14
1612088520000|2021-01-31 10:22:00|407.28|403.28|407.34|403.34|407.38|403.38|407.28|403.28|21
1612088530000|2021-01-31 10:22:10|407.35|403.35|407.34|403.34|407.35|403.35|407.3|403.3|14
1612088540000|2021-01-31 10:22:20|407.33|403.33|407.36|403.36|407.37|403.37|407.33|403.33|8
1612088550000|2021-01-31 10:22:30|407.34|403.34|407.29|403.29|407.34|403.34|407.29|403.29|8
1612088560000|2021-01-31 10:22:40|407.3|403.3|407.2|403.2|407.3|403.3|407.2|403.2|24
1612088570000|2021-01-31 10:22:50|407.21|403.21|407.21|403.21|407.21|403.21|407.19|403.19|10
1612088580000|2021-01-31 10:23:00|407.2|403.2|407.34|403.34|407.34|403.34|407.2|403.2|24
1612088590000|2021-01-31 10:23:10|407.33|403.33|407.2|403.2|407.35|403.35|407.19|403.19|15
1612088600000|2021-01-31 10:23:20|407.22|403.22|407.14|403.14|407.23|403.23|407.13|403.13|20
1612088610000|2021-01-31 10:23:30|407.13|403.13|407.11|403.11|407.13|403.13|407.07|403.07|17
1612088620000|2021-01-31 10:23:40|407.09|403.09|407.03|403.03|407.11|403.11|407.02|403.02|16
1612088630000|2021-01-31 10:23:50|407.05|403.05|407|403|407.05|403.05|406.98|402.98|17
1612088640000|2021-01-31 10:24:00|406.98|402.98|406.92|402.92|406.98|402.98|406.86|402.86|19
1612088650000|2021-01-31 10:24:10|406.91|402.91|407.01|403.01|407.05|403.05|406.91|402.91|14
1612088660000|2021-01-31 10:24:20|406.99|402.99|407.14|403.14|407.19|403.19|406.99|402.99|21
1612088670000|2021-01-31 10:24:30|407.11|403.11|407.15|403.15|407.17|403.17|407.1|403.1|15
1612088680000|2021-01-31 10:24:40|407.14|403.14|407.16|403.16|407.16|403.16|407.13|403.13|15
1612088690000|2021-01-31 10:24:50|407.15|403.15|407.2|403.2|407.2|403.2|407.13|403.13|12
1612088700000|2021-01-31 10:25:00|407.19|403.19|407.26|403.26|407.27|403.27|407.19|403.19|17
1612088710000|2021-01-31 10:25:10|407.25|403.25|407.24|403.24|407.26|403.26|407.24|403.24|8
1612088720000|2021-01-31 10:25:20|407.25|403.25|407.18|403.18|407.25|403.25|407.14|403.14|19
1612088730000|2021-01-31 10:25:30|407.17|403.17|407.1|403.1|407.27|403.27|407.1|403.1|22
1612088740000|2021-01-31 10:25:40|407.06|403.06|406.97|402.97|407.06|403.06|406.96|402.96|25
1612088750000|2021-01-31 10:25:50|406.96|402.96|406.93|402.93|406.96|402.96|406.92|402.92|16
1612088760000|2021-01-31 10:26:00|406.91|402.91|406.81|402.81|406.93|402.93|406.81|402.81|18
1612088770000|2021-01-31 10:26:10|406.79|402.79|406.84|402.84|406.84|402.84|406.78|402.78|23
1612088780000|2021-01-31 10:26:20|406.85|402.85|406.82|402.82|406.86|402.86|406.81|402.81|20
1612088790000|2021-01-31 10:26:30|406.85|402.85|406.66|402.66|406.85|402.85|406.65|402.65|13
1612088800000|2021-01-31 10:26:40|406.64|402.64|406.69|402.69|406.85|402.85|406.64|402.64|21
1612088810000|2021-01-31 10:26:50|406.7|402.7|406.74|402.74|406.75|402.75|406.67|402.67|16
1612088820000|2021-01-31 10:27:00|406.76|402.76|406.86|402.86|406.86|402.86|406.73|402.73|15
1612088830000|2021-01-31 10:27:10|406.85|402.85|406.72|402.72|406.87|402.87|406.7|402.7|20
1612088840000|2021-01-31 10:27:20|406.74|402.74|406.72|402.72|406.83|402.83|406.72|402.72|25
1612088850000|2021-01-31 10:27:30|406.71|402.71|406.59|402.59|406.71|402.71|406.58|402.58|18
1612088860000|2021-01-31 10:27:40|406.58|402.58|406.56|402.56|406.61|402.61|406.56|402.56|15
1612088870000|2021-01-31 10:27:50|406.57|402.57|406.45|402.45|406.57|402.57|406.45|402.45|10
1612088880000|2021-01-31 10:28:00|406.43|402.43|406.63|402.63|406.67|402.67|406.42|402.42|20
1612088890000|2021-01-31 10:28:10|406.64|402.64|406.69|402.69|406.71|402.71|406.64|402.64|17
1612088900000|2021-01-31 10:28:20|406.7|402.7|406.75|402.75|406.76|402.76|406.69|402.69|17
1612088910000|2021-01-31 10:28:30|406.74|402.74|406.72|402.72|406.74|402.74|406.68|402.68|12
1612088920000|2021-01-31 10:28:40|406.73|402.73|406.83|402.83|406.85|402.85|406.72|402.72|12
1612088930000|2021-01-31 10:28:50|406.86|402.86|406.99|402.99|407|403|406.86|402.86|25
1612088940000|2021-01-31 10:29:00|407|403|407.05|403.05|407.06|403.06|406.99|402.99|19
1612088950000|2021-01-31 10:29:10|407.02|403.02|406.98|402.98|407.04|403.04|406.98|402.98|20
1612088960000|2021-01-31 10:29:20|406.99|402.99|407.03|403.03|407.04|403.04|406.99|402.99|14
1612088970000|2021-01-31 10:29:30|407.06|403.06|407|403|407.1|403.1|406.97|402.97|19
1612088980000|2021-01-31 10:29:40|406.99|402.99|407.12|403.12|407.14|403.14|406.99|402.99|10
1612088990000|2021-01-31 10:29:50|407.1|403.1|407.09|403.09|407.1|403.1|407.08|403.08|5
1612089000000|2021-01-31 10:30:00|407.08|403.08|407.1|403.1|407.11|403.11|407.08|403.08|7
1612089010000|2021-01-31 10:30:10|407.11|403.11|407.43|403.43|407.44|403.44|407.08|403.08|14
1612089020000|2021-01-31 10:30:20|407.44|403.44|407.52|403.52|407.59|403.59|407.41|403.41|23
1612089030000|2021-01-31 10:30:30|407.9|403.9|407.86|403.86|407.9|403.9|407.83|403.83|12
1612089040000|2021-01-31 10:30:40|407.87|403.87|407.89|403.89|407.9|403.9|407.87|403.87|17
1612089050000|2021-01-31 10:30:50|407.88|403.88|407.9|403.9|407.9|403.9|407.83|403.83|12
1612089060000|2021-01-31 10:31:00|407.91|403.91|407.88|403.88|407.91|403.91|407.87|403.87|16
1612089070000|2021-01-31 10:31:10|407.89|403.89|407.88|403.88|407.91|403.91|407.88|403.88|8
1612089080000|2021-01-31 10:31:20|407.89|403.89|407.87|403.87|407.89|403.89|407.87|403.87|10
1612089090000|2021-01-31 10:31:30|407.86|403.86|407.91|403.91|407.91|403.91|407.81|403.81|21
1612089100000|2021-01-31 10:31:40|407.9|403.9|407.84|403.84|407.9|403.9|407.83|403.83|20
1612089110000|2021-01-31 10:31:50|407.83|403.83|407.82|403.82|407.83|403.83|407.82|403.82|6
1612089120000|2021-01-31 10:32:00|407.83|403.83|407.91|403.91|407.91|403.91|407.82|403.82|16
1612089130000|2021-01-31 10:32:10|407.9|403.9|407.94|403.94|408.03|404.03|407.9|403.9|12
1612089140000|2021-01-31 10:32:20|407.92|403.92|407.93|403.93|407.95|403.95|407.92|403.92|10
1612089150000|2021-01-31 10:32:30|407.94|403.94|407.9|403.9|407.95|403.95|407.9|403.9|17
1612089160000|2021-01-31 10:32:40|407.89|403.89|407.92|403.92|407.93|403.93|407.89|403.89|11
1612089170000|2021-01-31 10:32:50|407.91|403.91|407.85|403.85|407.92|403.92|407.8|403.8|24
1612089180000|2021-01-31 10:33:00|407.86|403.86|407.83|403.83|407.86|403.86|407.77|403.77|22
1612089190000|2021-01-31 10:33:10|407.84|403.84|407.87|403.87|407.87|403.87|407.84|403.84|19
1612089200000|2021-01-31 10:33:20|407.86|403.86|407.81|403.81|407.87|403.87|407.79|403.79|12
1612089210000|2021-01-31 10:33:30|407.8|403.8|407.77|403.77|407.81|403.81|407.77|403.77|21
1612089220000|2021-01-31 10:33:40|407.79|403.79|407.93|403.93|407.97|403.97|407.77|403.77|20
1612089230000|2021-01-31 10:33:50|407.91|403.91|407.92|403.92|407.93|403.93|407.91|403.91|4
1612089240000|2021-01-31 10:34:00|407.95|403.95|407.94|403.94|407.96|403.96|407.92|403.92|8
1612089250000|2021-01-31 10:34:10|407.93|403.93|408.02|404.02|408.06|404.06|407.93|403.93|13
1612089260000|2021-01-31 10:34:20|408.04|404.04|408.05|404.05|408.05|404.05|408.04|404.04|2
1612089270000|2021-01-31 10:34:30|408.04|404.04|408.24|404.24|408.27|404.27|408.04|404.04|15
1612089280000|2021-01-31 10:34:40|408.32|404.32|408.49|404.49|408.58|404.58|408.32|404.32|19
1612089290000|2021-01-31 10:34:50|408.74|404.74|408.75|404.75|408.77|404.77|408.72|404.72|13
1612089300000|2021-01-31 10:35:00|408.79|404.79|408.76|404.76|408.8|404.8|408.76|404.76|7
1612089310000|2021-01-31 10:35:10|408.72|404.72|408.72|404.72|408.72|404.72|408.68|404.68|17
1612089320000|2021-01-31 10:35:20|408.71|404.71|408.73|404.73|408.74|404.74|408.71|404.71|4
1612089330000|2021-01-31 10:35:30|408.72|404.72|408.72|404.72|408.72|404.72|408.71|404.71|3
1612089340000|2021-01-31 10:35:40|408.71|404.71|408.98|404.98|408.98|404.98|408.71|404.71|15
1612089350000|2021-01-31 10:35:50|408.99|404.99|409|405|409|405|408.98|404.98|3
1612089360000|2021-01-31 10:36:00|409.02|405.02|409.1|405.1|409.1|405.1|408.96|404.96|8
1612089370000|2021-01-31 10:36:10|409.06|405.06|409.12|405.12|409.14|405.14|409.04|405.04|8
1612089380000|2021-01-31 10:36:20|409.1|405.1|409.24|405.24|409.44|405.44|409.1|405.1|29
1612089390000|2021-01-31 10:36:30|409.23|405.23|408.94|404.94|409.23|405.23|408.94|404.94|24
1612089400000|2021-01-31 10:36:40|408.92|404.92|408.94|404.94|408.95|404.95|408.9|404.9|18
1612089410000|2021-01-31 10:36:50|408.93|404.93|409.02|405.02|409.02|405.02|408.92|404.92|20
1612089420000|2021-01-31 10:37:00|409.12|405.12|409.19|405.19|409.2|405.2|409.12|405.12|21
1612089430000|2021-01-31 10:37:10|409.2|405.2|409.19|405.19|409.2|405.2|409.12|405.12|23
1612089440000|2021-01-31 10:37:20|409.21|405.21|409.32|405.32|409.33|405.33|409.21|405.21|20
1612089450000|2021-01-31 10:37:30|409.34|405.34|409.18|405.18|409.36|405.36|409.18|405.18|20
1612089460000|2021-01-31 10:37:40|409.15|405.15|409.13|405.13|409.16|405.16|409.09|405.09|10
1612089470000|2021-01-31 10:37:50|409.12|405.12|409.05|405.05|409.12|405.12|409.05|405.05|19
1612089480000|2021-01-31 10:38:00|409.06|405.06|409.15|405.15|409.16|405.16|409.05|405.05|14
1612089490000|2021-01-31 10:38:10|409.16|405.16|409.15|405.15|409.16|405.16|409.13|405.13|7
1612089500000|2021-01-31 10:38:20|409.16|405.16|409.3|405.3|409.3|405.3|409.15|405.15|15
1612089510000|2021-01-31 10:38:30|409.29|405.29|409.33|405.33|409.36|405.36|409.27|405.27|23
1612089520000|2021-01-31 10:38:40|409.36|405.36|409.43|405.43|409.44|405.44|409.33|405.33|19
1612089530000|2021-01-31 10:38:50|409.46|405.46|409.42|405.42|409.47|405.47|409.42|405.42|16
1612089540000|2021-01-31 10:39:00|409.36|405.36|409.17|405.17|409.37|405.37|409.15|405.15|22
1612089550000|2021-01-31 10:39:10|409.21|405.21|409.27|405.27|409.28|405.28|409.21|405.21|7
1612089560000|2021-01-31 10:39:20|409.26|405.26|409.35|405.35|409.38|405.38|409.26|405.26|23
1612089570000|2021-01-31 10:39:30|409.34|405.34|409.35|405.35|409.36|405.36|409.33|405.33|24
1612089580000|2021-01-31 10:39:40|409.37|405.37|409.48|405.48|409.48|405.48|409.35|405.35|15
1612089590000|2021-01-31 10:39:50|409.46|405.46|409.46|405.46|409.48|405.48|409.43|405.43|19
1612089600000|2021-01-31 10:40:00|409.44|405.44|409.79|405.79|409.79|405.79|409.44|405.44|19
1612089610000|2021-01-31 10:40:10|409.78|405.78|409.6|405.6|409.78|405.78|409.54|405.54|23
1612089620000|2021-01-31 10:40:20|409.62|405.62|409.74|405.74|409.83|405.83|409.58|405.58|23
1612089630000|2021-01-31 10:40:30|409.73|405.73|409.92|405.92|409.92|405.92|409.69|405.69|14
1612089640000|2021-01-31 10:40:40|409.91|405.91|410.23|406.23|410.25|406.25|409.9|405.9|11
1612089650000|2021-01-31 10:40:50|410.21|406.21|410.27|406.27|410.28|406.28|410.21|406.21|6
1612089660000|2021-01-31 10:41:00|410.28|406.28|410.47|406.47|410.48|406.48|410.28|406.28|19
1612089670000|2021-01-31 10:41:10|410.48|406.48|410.81|406.81|410.87|406.87|410.48|406.48|12
1612089680000|2021-01-31 10:41:20|410.88|406.88|411.12|407.12|411.19|407.19|410.86|406.86|14
1612089690000|2021-01-31 10:41:30|411.11|407.11|411.27|407.27|411.34|407.34|411.1|407.1|26
1612089700000|2021-01-31 10:41:40|411.32|407.32|411.45|407.45|411.49|407.49|411.31|407.31|15
1612089710000|2021-01-31 10:41:50|411.59|407.59|411.64|407.64|411.86|407.86|411.54|407.54|30
1612089720000|2021-01-31 10:42:00|411.65|407.65|411.71|407.71|411.71|407.71|411.65|407.65|19
1612089730000|2021-01-31 10:42:10|411.72|407.72|411.84|407.84|411.93|407.93|411.72|407.72|19
1612089740000|2021-01-31 10:42:20|411.85|407.85|411.87|407.87|411.92|407.92|411.76|407.76|28
1612089750000|2021-01-31 10:42:30|411.88|407.88|411.96|407.96|411.96|407.96|411.88|407.88|14
1612089760000|2021-01-31 10:42:40|411.97|407.97|411.92|407.92|411.98|407.98|411.91|407.91|14
1612089770000|2021-01-31 10:42:50|411.93|407.93|412.59|408.59|412.69|408.69|411.92|407.92|30
1612089780000|2021-01-31 10:43:00|412.72|408.72|412.84|408.84|412.84|408.84|412.71|408.71|14
1612089790000|2021-01-31 10:43:10|412.85|408.85|413.13|409.13|413.13|409.13|412.85|408.85|12
1612089800000|2021-01-31 10:43:20|413.15|409.15|413.2|409.2|413.21|409.21|413.1|409.1|26
1612089810000|2021-01-31 10:43:30|413.21|409.21|413.06|409.06|413.23|409.23|413.06|409.06|29
1612089820000|2021-01-31 10:43:40|413.01|409.01|412.51|408.51|413.01|409.01|412.46|408.46|29
1612089830000|2021-01-31 10:43:50|412.5|408.5|412.71|408.71|412.71|408.71|412.44|408.44|18
1612089840000|2021-01-31 10:44:00|412.7|408.7|413.12|409.12|413.12|409.12|412.7|408.7|30
1612089850000|2021-01-31 10:44:10|413.26|409.26|413.68|409.68|413.69|409.69|413.26|409.26|21
1612089860000|2021-01-31 10:44:20|413.67|409.67|414.29|410.29|414.29|410.29|413.67|409.67|22
1612089870000|2021-01-31 10:44:30|414.34|410.34|414.48|410.48|414.49|410.49|414.22|410.22|34
1612089880000|2021-01-31 10:44:40|414.5|410.5|414.67|410.67|414.71|410.71|414.5|410.5|31
1612089890000|2021-01-31 10:44:50|414.68|410.68|414.36|410.36|414.68|410.68|414.32|410.32|25
1612089900000|2021-01-31 10:45:00|414.37|410.37|413.94|409.94|414.39|410.39|413.94|409.94|31
1612089910000|2021-01-31 10:45:10|413.92|409.92|413.98|409.98|414.31|410.31|413.9|409.9|31
1612089920000|2021-01-31 10:45:20|413.93|409.93|414.23|410.23|414.26|410.26|413.92|409.92|27
1612089930000|2021-01-31 10:45:30|414.29|410.29|413.95|409.95|414.3|410.3|413.93|409.93|28
1612089940000|2021-01-31 10:45:40|413.87|409.87|413.6|409.6|413.87|409.87|413.57|409.57|24
1612089950000|2021-01-31 10:45:50|413.57|409.57|413.38|409.38|413.65|409.65|413.34|409.34|27
1612089960000|2021-01-31 10:46:00|413.39|409.39|413.24|409.24|413.39|409.39|413.16|409.16|22
1612089970000|2021-01-31 10:46:10|413.25|409.25|413.41|409.41|413.45|409.45|413.24|409.24|28
1612089980000|2021-01-31 10:46:20|413.4|409.4|413.43|409.43|413.44|409.44|413.33|409.33|22
1612089990000|2021-01-31 10:46:30|413.42|409.42|413.56|409.56|413.67|409.67|413.4|409.4|25
1612090000000|2021-01-31 10:46:40|413.55|409.55|413.35|409.35|413.56|409.56|413.35|409.35|22
1612090010000|2021-01-31 10:46:50|413.36|409.36|412.88|408.88|413.4|409.4|412.88|408.88|21
1612090020000|2021-01-31 10:47:00|412.84|408.84|413.1|409.1|413.12|409.12|412.65|408.65|31
1612090030000|2021-01-31 10:47:10|413.09|409.09|413.16|409.16|413.22|409.22|413.09|409.09|20
1612090040000|2021-01-31 10:47:20|413.15|409.15|413.16|409.16|413.19|409.19|413.09|409.09|17
1612090050000|2021-01-31 10:47:30|413.17|409.17|412.8|408.8|413.18|409.18|412.76|408.76|24
1612090060000|2021-01-31 10:47:40|412.81|408.81|412.56|408.56|412.82|408.82|412.28|408.28|28
1612090070000|2021-01-31 10:47:50|412.55|408.55|412.88|408.88|412.88|408.88|412.54|408.54|30
1612090080000|2021-01-31 10:48:00|413.03|409.03|412.94|408.94|413.08|409.08|412.88|408.88|32
1612090090000|2021-01-31 10:48:10|412.92|408.92|413.31|409.31|413.31|409.31|412.91|408.91|25
1612090100000|2021-01-31 10:48:20|413.29|409.29|413.37|409.37|413.42|409.42|413.23|409.23|27
1612090110000|2021-01-31 10:48:30|413.36|409.36|413.15|409.15|413.4|409.4|413.15|409.15|20
1612090120000|2021-01-31 10:48:40|413.11|409.11|412.75|408.75|413.12|409.12|412.67|408.67|26
1612090130000|2021-01-31 10:48:50|412.71|408.71|412.7|408.7|412.74|408.74|412.61|408.61|22
1612090140000|2021-01-31 10:49:00|412.71|408.71|412.82|408.82|412.82|408.82|412.67|408.67|26
1612090150000|2021-01-31 10:49:10|412.81|408.81|413.11|409.11|413.11|409.11|412.8|408.8|29
1612090160000|2021-01-31 10:49:20|413.12|409.12|413.09|409.09|413.13|409.13|413.06|409.06|15
1612090170000|2021-01-31 10:49:30|413.1|409.1|412.84|408.84|413.17|409.17|412.82|408.82|23
1612090180000|2021-01-31 10:49:40|412.82|408.82|412.81|408.81|412.83|408.83|412.75|408.75|15
1612090190000|2021-01-31 10:49:50|412.82|408.82|412.59|408.59|412.82|408.82|412.55|408.55|23
1612090200000|2021-01-31 10:50:00|412.58|408.58|411.69|407.69|412.59|408.59|411.69|407.69|27
1612090210000|2021-01-31 10:50:10|411.76|407.76|411.97|407.97|411.97|407.97|411.74|407.74|17
1612090220000|2021-01-31 10:50:20|411.95|407.95|412.25|408.25|412.28|408.28|411.92|407.92|30
1612090230000|2021-01-31 10:50:30|412.26|408.26|412.18|408.18|412.28|408.28|412.11|408.11|35
1612090240000|2021-01-31 10:50:40|412.22|408.22|412.55|408.55|412.64|408.64|412.2|408.2|29
1612090250000|2021-01-31 10:50:50|412.54|408.54|412.55|408.55|412.64|408.64|412.47|408.47|21
1612090260000|2021-01-31 10:51:00|412.56|408.56|412.33|408.33|412.61|408.61|412.27|408.27|34
1612090270000|2021-01-31 10:51:10|412.32|408.32|412.16|408.16|412.37|408.37|412.03|408.03|26
1612090280000|2021-01-31 10:51:20|412.15|408.15|411.97|407.97|412.15|408.15|411.97|407.97|20
1612090290000|2021-01-31 10:51:30|411.98|407.98|411.66|407.66|411.98|407.98|411.66|407.66|34
1612090300000|2021-01-31 10:51:40|411.69|407.69|411.87|407.87|411.87|407.87|411.66|407.66|23
1612090310000|2021-01-31 10:51:50|411.86|407.86|411.85|407.85|411.87|407.87|411.81|407.81|27
1612090320000|2021-01-31 10:52:00|411.87|407.87|411.87|407.87|411.94|407.94|411.79|407.79|29
1612090330000|2021-01-31 10:52:10|411.88|407.88|412.13|408.13|412.13|408.13|411.86|407.86|22
1612090340000|2021-01-31 10:52:20|412.14|408.14|411.97|407.97|412.3|408.3|411.96|407.96|30
1612090350000|2021-01-31 10:52:30|411.92|407.92|411.75|407.75|411.94|407.94|411.72|407.72|22
1612090360000|2021-01-31 10:52:40|411.76|407.76|411.59|407.59|411.76|407.76|411.53|407.53|26
1612090370000|2021-01-31 10:52:50|411.64|407.64|411.59|407.59|411.68|407.68|411.56|407.56|22
1612090380000|2021-01-31 10:53:00|411.57|407.57|411.95|407.95|411.99|407.99|411.57|407.57|26
1612090390000|2021-01-31 10:53:10|411.91|407.91|411.92|407.92|411.94|407.94|411.9|407.9|20
1612090400000|2021-01-31 10:53:20|411.93|407.93|411.86|407.86|411.97|407.97|411.86|407.86|20
1612090410000|2021-01-31 10:53:30|411.78|407.78|411.88|407.88|412.04|408.04|411.78|407.78|27
1612090420000|2021-01-31 10:53:40|411.89|407.89|411.89|407.89|411.89|407.89|411.84|407.84|18
1612090430000|2021-01-31 10:53:50|411.91|407.91|411.92|407.92|411.92|407.92|411.89|407.89|20
1612090440000|2021-01-31 10:54:00|411.91|407.91|411.64|407.64|411.91|407.91|411.64|407.64|19
1612090450000|2021-01-31 10:54:10|411.61|407.61|411.83|407.83|411.84|407.84|411.51|407.51|26
1612090460000|2021-01-31 10:54:20|411.77|407.77|411.51|407.51|411.77|407.77|411.49|407.49|20
1612090470000|2021-01-31 10:54:30|411.52|407.52|411.43|407.43|411.54|407.54|411.41|407.41|19
1612090480000|2021-01-31 10:54:40|411.42|407.42|411.4|407.4|411.52|407.52|411.39|407.39|25
1612090490000|2021-01-31 10:54:50|411.36|407.36|411.22|407.22|411.38|407.38|411.22|407.22|21
1612090500000|2021-01-31 10:55:00|411.21|407.21|411.13|407.13|411.21|407.21|411.06|407.06|24
1612090510000|2021-01-31 10:55:10|411.17|407.17|411.31|407.31|411.34|407.34|411.17|407.17|20
1612090520000|2021-01-31 10:55:20|411.33|407.33|411.54|407.54|411.7|407.7|411.33|407.33|28
1612090530000|2021-01-31 10:55:30|411.52|407.52|411.82|407.82|411.83|407.83|411.5|407.5|25
1612090540000|2021-01-31 10:55:40|411.81|407.81|411.71|407.71|411.84|407.84|411.71|407.71|22
1612090550000|2021-01-31 10:55:50|411.7|407.7|411.4|407.4|411.7|407.7|411.28|407.28|32
1612090560000|2021-01-31 10:56:00|411.42|407.42|411.24|407.24|411.63|407.63|411.24|407.24|29
1612090570000|2021-01-31 10:56:10|411.25|407.25|411.34|407.34|411.37|407.37|411.25|407.25|25
1612090580000|2021-01-31 10:56:20|411.36|407.36|411.39|407.39|411.44|407.44|411.36|407.36|19
1612090590000|2021-01-31 10:56:30|411.4|407.4|411.58|407.58|411.59|407.59|411.4|407.4|23
1612090600000|2021-01-31 10:56:40|411.6|407.6|411.69|407.69|411.69|407.69|411.58|407.58|10
1612090610000|2021-01-31 10:56:50|411.73|407.73|411.74|407.74|411.76|407.76|411.72|407.72|16
1612090620000|2021-01-31 10:57:00|411.75|407.75|411.69|407.69|411.76|407.76|411.69|407.69|12
1612090630000|2021-01-31 10:57:10|411.68|407.68|411.65|407.65|411.68|407.68|411.64|407.64|10
1612090640000|2021-01-31 10:57:20|411.64|407.64|411.45|407.45|411.65|407.65|411.45|407.45|17
1612090650000|2021-01-31 10:57:30|411.36|407.36|411.28|407.28|411.36|407.36|411.26|407.26|13
1612090660000|2021-01-31 10:57:40|411.26|407.26|411.26|407.26|411.26|407.26|411.23|407.23|7
1612090670000|2021-01-31 10:57:50|411.27|407.27|411.27|407.27|411.35|407.35|411.27|407.27|9
1612090680000|2021-01-31 10:58:00|411.28|407.28|411.71|407.71|411.71|407.71|411.27|407.27|21
1612090690000|2021-01-31 10:58:10|411.61|407.61|411.56|407.56|411.61|407.61|411.52|407.52|14
1612090700000|2021-01-31 10:58:20|411.57|407.57|411.52|407.52|411.59|407.59|411.52|407.52|9
1612090710000|2021-01-31 10:58:30|411.54|407.54|411.42|407.42|411.55|407.55|411.37|407.37|25
1612090720000|2021-01-31 10:58:40|411.41|407.41|411.48|407.48|411.55|407.55|411.41|407.41|18
1612090730000|2021-01-31 10:58:50|411.5|407.5|411.26|407.26|411.5|407.5|411.23|407.23|24
1612090740000|2021-01-31 10:59:00|411.27|407.27|411.39|407.39|411.39|407.39|411.26|407.26|18
1612090750000|2021-01-31 10:59:10|411.37|407.37|411.74|407.74|411.85|407.85|411.37|407.37|31
1612090760000|2021-01-31 10:59:20|411.72|407.72|411.44|407.44|411.75|407.75|411.44|407.44|26
1612090770000|2021-01-31 10:59:30|411.42|407.42|411.48|407.48|411.48|407.48|411.4|407.4|18
1612090780000|2021-01-31 10:59:40|411.47|407.47|411.47|407.47|411.48|407.48|411.46|407.46|12
1612090790000|2021-01-31 10:59:50|411.46|407.46|411.49|407.49|411.52|407.52|411.46|407.46|15
1612090800000|2021-01-31 11:00:00|411.5|407.5|411.68|407.68|411.68|407.68|411.49|407.49|26
1612090810000|2021-01-31 11:00:10|411.69|407.69|411.54|407.54|411.69|407.69|411.49|407.49|24
1612090820000|2021-01-31 11:00:20|411.53|407.53|411.38|407.38|411.55|407.55|411.38|407.38|15
1612090830000|2021-01-31 11:00:30|411.39|407.39|411.37|407.37|411.4|407.4|411.36|407.36|10
1612090840000|2021-01-31 11:00:40|411.36|407.36|411.34|407.34|411.37|407.37|411.33|407.33|10
1612090850000|2021-01-31 11:00:50|411.32|407.32|411.22|407.22|411.34|407.34|411.22|407.22|11
1612090860000|2021-01-31 11:01:00|411.21|407.21|411.16|407.16|411.22|407.22|411.13|407.13|14
1612090870000|2021-01-31 11:01:10|411.17|407.17|410.7|406.7|411.17|407.17|410.59|406.59|25
1612090880000|2021-01-31 11:01:20|410.72|406.72|410.55|406.55|410.72|406.72|410.48|406.48|21
1612090890000|2021-01-31 11:01:30|410.56|406.56|410.52|406.52|410.56|406.56|410.52|406.52|7
1612090900000|2021-01-31 11:01:40|410.51|406.51|410.32|406.32|410.51|406.51|410.32|406.32|12
1612090910000|2021-01-31 11:01:50|410.33|406.33|410.28|406.28|410.33|406.33|410.27|406.27|15
1612090920000|2021-01-31 11:02:00|410.27|406.27|410.11|406.11|410.27|406.27|409.97|405.97|20
1612090930000|2021-01-31 11:02:10|410.12|406.12|410.18|406.18|410.29|406.29|410.1|406.1|26
1612090940000|2021-01-31 11:02:20|410.19|406.19|410.04|406.04|410.21|406.21|409.93|405.93|24
1612090950000|2021-01-31 11:02:30|410.02|406.02|409.92|405.92|410.02|406.02|409.91|405.91|18
1612090960000|2021-01-31 11:02:40|409.91|405.91|409.9|405.9|409.91|405.91|409.89|405.89|11
1612090970000|2021-01-31 11:02:50|409.89|405.89|410.2|406.2|410.29|406.29|409.89|405.89|23
1612090980000|2021-01-31 11:03:00|410.18|406.18|410.13|406.13|410.19|406.19|410.07|406.07|20
1612090990000|2021-01-31 11:03:10|410.15|406.15|410.55|406.55|410.65|406.65|410.15|406.15|28
1612091000000|2021-01-31 11:03:20|410.57|406.57|410.62|406.62|410.68|406.68|410.54|406.54|30
1612091010000|2021-01-31 11:03:30|410.6|406.6|410.59|406.59|410.8|406.8|410.59|406.59|27
1612091020000|2021-01-31 11:03:40|410.53|406.53|410.4|406.4|410.53|406.53|410.39|406.39|21
1612091030000|2021-01-31 11:03:50|410.39|406.39|410.38|406.38|410.4|406.4|410.34|406.34|21
1612091040000|2021-01-31 11:04:00|410.37|406.37|410.36|406.36|410.37|406.37|410.33|406.33|18
1612091050000|2021-01-31 11:04:10|410.37|406.37|410.85|406.85|410.85|406.85|410.36|406.36|23
1612091060000|2021-01-31 11:04:20|410.86|406.86|411.11|407.11|411.11|407.11|410.57|406.57|24
1612091070000|2021-01-31 11:04:30|411.2|407.2|410.89|406.89|411.21|407.21|410.89|406.89|24
1612091080000|2021-01-31 11:04:40|410.88|406.88|410.91|406.91|410.93|406.93|410.71|406.71|24
1612091090000|2021-01-31 11:04:50|410.9|406.9|410.78|406.78|410.9|406.9|410.76|406.76|20
1612091100000|2021-01-31 11:05:00|410.79|406.79|410.53|406.53|410.8|406.8|410.49|406.49|24
1612091110000|2021-01-31 11:05:10|410.52|406.52|410.4|406.4|410.54|406.54|410.4|406.4|15
1612091120000|2021-01-31 11:05:20|410.41|406.41|410.29|406.29|410.41|406.41|410.27|406.27|22
1612091130000|2021-01-31 11:05:30|410.28|406.28|410.52|406.52|410.7|406.7|410.27|406.27|17
1612091140000|2021-01-31 11:05:40|410.51|406.51|410.68|406.68|410.73|406.73|410.5|406.5|20
1612091150000|2021-01-31 11:05:50|410.69|406.69|410.8|406.8|410.8|406.8|410.68|406.68|20
1612091160000|2021-01-31 11:06:00|410.81|406.81|410.5|406.5|410.88|406.88|410.48|406.48|24
1612091170000|2021-01-31 11:06:10|410.66|406.66|411.02|407.02|411.06|407.06|410.66|406.66|28
1612091180000|2021-01-31 11:06:20|411.08|407.08|411|407|411.11|407.11|411|407|28
1612091190000|2021-01-31 11:06:30|410.98|406.98|411.01|407.01|411.01|407.01|410.9|406.9|21
1612091200000|2021-01-31 11:06:40|411|407|411.31|407.31|411.31|407.31|410.96|406.96|19
1612091210000|2021-01-31 11:06:50|411.25|407.25|411.56|407.56|411.56|407.56|411.22|407.22|25
1612091220000|2021-01-31 11:07:00|411.54|407.54|411.56|407.56|411.67|407.67|411.52|407.52|12
1612091230000|2021-01-31 11:07:10|411.54|407.54|411.55|407.55|411.58|407.58|411.46|407.46|19
1612091240000|2021-01-31 11:07:20|411.53|407.53|411.19|407.19|411.57|407.57|411.11|407.11|31
1612091250000|2021-01-31 11:07:30|411.11|407.11|411.21|407.21|411.35|407.35|411.11|407.11|28
1612091260000|2021-01-31 11:07:40|411.22|407.22|411.12|407.12|411.26|407.26|411.12|407.12|22
1612091270000|2021-01-31 11:07:50|411.13|407.13|411.05|407.05|411.14|407.14|410.95|406.95|27
1612091280000|2021-01-31 11:08:00|411.06|407.06|411.14|407.14|411.16|407.16|411.06|407.06|24
1612091290000|2021-01-31 11:08:10|411.13|407.13|410.52|406.52|411.13|407.13|410.46|406.46|25
1612091300000|2021-01-31 11:08:20|410.51|406.51|410.42|406.42|410.52|406.52|410.39|406.39|26
1612091310000|2021-01-31 11:08:30|410.43|406.43|410.67|406.67|410.67|406.67|410.43|406.43|21
1612091320000|2021-01-31 11:08:40|410.66|406.66|410.75|406.75|410.77|406.77|410.55|406.55|29
1612091330000|2021-01-31 11:08:50|410.76|406.76|410.67|406.67|410.83|406.83|410.67|406.67|15
1612091340000|2021-01-31 11:09:00|410.68|406.68|410.12|406.12|410.68|406.68|410.1|406.1|27
1612091350000|2021-01-31 11:09:10|410.07|406.07|410.02|406.02|410.11|406.11|409.96|405.96|27
1612091360000|2021-01-31 11:09:20|410.03|406.03|409.96|405.96|410.03|406.03|409.9|405.9|18
1612091370000|2021-01-31 11:09:30|409.97|405.97|410.03|406.03|410.07|406.07|409.97|405.97|23
1612091380000|2021-01-31 11:09:40|410.02|406.02|410.36|406.36|410.36|406.36|410.02|406.02|22
1612091390000|2021-01-31 11:09:50|410.37|406.37|410.46|406.46|410.57|406.57|410.37|406.37|17
1612091400000|2021-01-31 11:10:00|410.47|406.47|410.41|406.41|410.47|406.47|410.41|406.41|4
1612091410000|2021-01-31 11:10:10|410.42|406.42|411.24|407.24|411.27|407.27|410.42|406.42|27
1612091420000|2021-01-31 11:10:20|411.25|407.25|411.51|407.51|411.52|407.52|411.22|407.22|18
1612091430000|2021-01-31 11:10:30|411.5|407.5|411.55|407.55|411.84|407.84|411.5|407.5|31
1612091440000|2021-01-31 11:10:40|411.51|407.51|411.53|407.53|411.67|407.67|411.51|407.51|26
1612091450000|2021-01-31 11:10:50|411.52|407.52|411.32|407.32|411.53|407.53|411.25|407.25|26
1612091460000|2021-01-31 11:11:00|411.31|407.31|411.16|407.16|411.36|407.36|411.15|407.15|25
1612091470000|2021-01-31 11:11:10|411.17|407.17|411.19|407.19|411.22|407.22|411.16|407.16|23
1612091480000|2021-01-31 11:11:20|411.18|407.18|411.41|407.41|411.48|407.48|411.17|407.17|29
1612091490000|2021-01-31 11:11:30|411.42|407.42|411.44|407.44|411.57|407.57|411.4|407.4|25
1612091500000|2021-01-31 11:11:40|411.42|407.42|411.45|407.45|411.45|407.45|411.15|407.15|25
1612091510000|2021-01-31 11:11:50|411.42|407.42|411.45|407.45|411.53|407.53|411.4|407.4|24
1612091520000|2021-01-31 11:12:00|411.42|407.42|411.67|407.67|411.67|407.67|411.33|407.33|22
1612091530000|2021-01-31 11:12:10|411.68|407.68|411.68|407.68|411.7|407.7|411.66|407.66|14
1612091540000|2021-01-31 11:12:20|411.69|407.69|411.61|407.61|411.7|407.7|411.61|407.61|17
1612091550000|2021-01-31 11:12:30|411.59|407.59|411.41|407.41|411.59|407.59|411.41|407.41|22
1612091560000|2021-01-31 11:12:40|411.4|407.4|411.44|407.44|411.52|407.52|411.38|407.38|18
1612091570000|2021-01-31 11:12:50|411.43|407.43|411.16|407.16|411.44|407.44|411.15|407.15|22
1612091580000|2021-01-31 11:13:00|411.15|407.15|411.15|407.15|411.46|407.46|411.15|407.15|17
1612091590000|2021-01-31 11:13:10|411.19|407.19|411.12|407.12|411.19|407.19|411.12|407.12|19
1612091600000|2021-01-31 11:13:20|411.1|407.1|411.01|407.01|411.1|407.1|410.92|406.92|27
1612091610000|2021-01-31 11:13:30|411.02|407.02|411.02|407.02|411.07|407.07|410.97|406.97|18
1612091620000|2021-01-31 11:13:40|411.03|407.03|411.01|407.01|411.04|407.04|411.01|407.01|12
1612091630000|2021-01-31 11:13:50|411.02|407.02|410.73|406.73|411.02|407.02|410.71|406.71|23
1612091640000|2021-01-31 11:14:00|410.74|406.74|410.71|406.71|410.89|406.89|410.62|406.62|32
1612091650000|2021-01-31 11:14:10|410.72|406.72|410.86|406.86|410.86|406.86|410.67|406.67|27
1612091660000|2021-01-31 11:14:20|410.88|406.88|411.04|407.04|411.04|407.04|410.88|406.88|19
1612091670000|2021-01-31 11:14:30|411.05|407.05|411.04|407.04|411.07|407.07|411.03|407.03|13
1612091680000|2021-01-31 11:14:40|411.05|407.05|411.37|407.37|411.38|407.38|411.05|407.05|19
1612091690000|2021-01-31 11:14:50|411.36|407.36|411.68|407.68|411.68|407.68|411.3|407.3|20
1612091700000|2021-01-31 11:15:00|411.67|407.67|411.25|407.25|411.67|407.67|411.24|407.24|25
1612091710000|2021-01-31 11:15:10|411.24|407.24|411.47|407.47|411.48|407.48|411.24|407.24|23
1612091720000|2021-01-31 11:15:20|411.48|407.48|411.77|407.77|411.77|407.77|411.48|407.48|25
1612091730000|2021-01-31 11:15:30|411.71|407.71|411.86|407.86|412.01|408.01|411.71|407.71|26
1612091740000|2021-01-31 11:15:40|411.85|407.85|411.85|407.85|411.89|407.89|411.8|407.8|25
1612091750000|2021-01-31 11:15:50|411.83|407.83|411.93|407.93|412.05|408.05|411.82|407.82|22
1612091760000|2021-01-31 11:16:00|411.94|407.94|412.02|408.02|412.02|408.02|411.91|407.91|18
1612091770000|2021-01-31 11:16:10|412.01|408.01|412.38|408.38|412.38|408.38|411.99|407.99|21
1612091780000|2021-01-31 11:16:20|412.36|408.36|412.75|408.75|412.75|408.75|412.31|408.31|24
1612091790000|2021-01-31 11:16:30|412.73|408.73|412.71|408.71|412.75|408.75|412.65|408.65|18
1612091800000|2021-01-31 11:16:40|412.7|408.7|412.64|408.64|412.71|408.71|412.62|408.62|21
1612091810000|2021-01-31 11:16:50|412.69|408.69|412.83|408.83|412.84|408.84|412.65|408.65|25
1612091820000|2021-01-31 11:17:00|412.81|408.81|412.74|408.74|412.9|408.9|412.72|408.72|13
1612091830000|2021-01-31 11:17:10|412.75|408.75|412.82|408.82|412.82|408.82|412.68|408.68|21
1612091840000|2021-01-31 11:17:20|412.8|408.8|412.83|408.83|412.83|408.83|412.8|408.8|5
1612091850000|2021-01-31 11:17:30|412.84|408.84|412.8|408.8|412.84|408.84|412.78|408.78|7
1612091860000|2021-01-31 11:17:40|412.79|408.79|412.6|408.6|412.79|408.79|412.6|408.6|12
1612091870000|2021-01-31 11:17:50|412.61|408.61|412.61|408.61|412.61|408.61|412.61|408.61|1
1612091880000|2021-01-31 11:18:00|412.6|408.6|412.23|408.23|412.6|408.6|412.17|408.17|28
1612091890000|2021-01-31 11:18:10|412.22|408.22|412.2|408.2|412.22|408.22|412.12|408.12|13
1612091900000|2021-01-31 11:18:20|412.21|408.21|412.13|408.13|412.23|408.23|412.11|408.11|21
1612091910000|2021-01-31 11:18:30|412.01|408.01|411.75|407.75|412.03|408.03|411.66|407.66|31
1612091920000|2021-01-31 11:18:40|411.73|407.73|411.5|407.5|411.73|407.73|411.49|407.49|18
1612091930000|2021-01-31 11:18:50|411.56|407.56|411.58|407.58|411.61|407.61|411.48|407.48|17
1612091940000|2021-01-31 11:19:00|411.57|407.57|411.36|407.36|411.58|407.58|411.21|407.21|29
1612091950000|2021-01-31 11:19:10|411.34|407.34|411.68|407.68|411.88|407.88|411.34|407.34|24
1612091960000|2021-01-31 11:19:20|411.69|407.69|411.86|407.86|411.91|407.91|411.69|407.69|18
1612091970000|2021-01-31 11:19:30|411.84|407.84|411.62|407.62|411.85|407.85|411.61|407.61|27
1612091980000|2021-01-31 11:19:40|411.6|407.6|411.62|407.62|411.66|407.66|411.58|407.58|17
1612091990000|2021-01-31 11:19:50|411.61|407.61|411.47|407.47|411.63|407.63|411.47|407.47|16
1612092000000|2021-01-31 11:20:00|411.38|407.38|411.26|407.26|411.38|407.38|411.23|407.23|26
1612092010000|2021-01-31 11:20:10|411.24|407.24|411.3|407.3|411.92|407.92|411.24|407.24|18
1612092020000|2021-01-31 11:20:20|411.29|407.29|411.11|407.11|411.29|407.29|411.09|407.09|23
1612092030000|2021-01-31 11:20:30|411.16|407.16|411.09|407.09|411.19|407.19|411.08|407.08|12
1612092040000|2021-01-31 11:20:40|411.08|407.08|410.66|406.66|411.09|407.09|410.61|406.61|21
1612092050000|2021-01-31 11:20:50|410.73|406.73|410.79|406.79|410.79|406.79|410.63|406.63|27
1612092060000|2021-01-31 11:21:00|410.78|406.78|410.8|406.8|410.89|406.89|410.74|406.74|23
1612092070000|2021-01-31 11:21:10|410.81|406.81|410.73|406.73|411.12|407.12|410.67|406.67|24
1612092080000|2021-01-31 11:21:20|410.69|406.69|410.79|406.79|411.14|407.14|410.59|406.59|27
1612092090000|2021-01-31 11:21:30|410.78|406.78|410.65|406.65|410.8|406.8|410.54|406.54|21
1612092100000|2021-01-31 11:21:40|410.64|406.64|410.7|406.7|410.96|406.96|410.61|406.61|15
1612092110000|2021-01-31 11:21:50|410.69|406.69|410.88|406.88|411.19|407.19|410.69|406.69|17
1612092120000|2021-01-31 11:22:00|410.87|406.87|410.87|406.87|410.92|406.92|410.82|406.82|19
1612092130000|2021-01-31 11:22:10|410.82|406.82|410.34|406.34|410.82|406.82|410.28|406.28|24
1612092140000|2021-01-31 11:22:20|410.33|406.33|410.34|406.34|410.35|406.35|410.33|406.33|10
1612092150000|2021-01-31 11:22:30|410.33|406.33|409.91|405.91|410.34|406.34|409.88|405.88|20
1612092160000|2021-01-31 11:22:40|409.9|405.9|409.69|405.69|409.93|405.93|409.69|405.69|20
1612092170000|2021-01-31 11:22:50|409.71|405.71|409.72|405.72|409.74|405.74|409.7|405.7|14
1612092180000|2021-01-31 11:23:00|409.71|405.71|409.94|405.94|410.46|406.46|409.71|405.71|17
1612092190000|2021-01-31 11:23:10|410.03|406.03|409.99|405.99|410.04|406.04|409.96|405.96|20
1612092200000|2021-01-31 11:23:20|409.98|405.98|409.87|405.87|410.01|406.01|409.83|405.83|25
1612092210000|2021-01-31 11:23:30|409.88|405.88|409.73|405.73|409.89|405.89|409.71|405.71|23
1612092220000|2021-01-31 11:23:40|409.72|405.72|409.77|405.77|409.87|405.87|409.72|405.72|23
1612092230000|2021-01-31 11:23:50|409.78|405.78|409.86|405.86|410|406|409.77|405.77|16
1612092240000|2021-01-31 11:24:00|409.89|405.89|410.1|406.1|410.49|406.49|409.88|405.88|19
1612092250000|2021-01-31 11:24:10|410.11|406.11|409.9|405.9|410.11|406.11|409.89|405.89|14
1612092260000|2021-01-31 11:24:20|409.88|405.88|409.88|405.88|409.88|405.88|409.84|405.84|13
1612092270000|2021-01-31 11:24:30|409.87|405.87|410.1|406.1|410.58|406.58|409.87|405.87|16
1612092280000|2021-01-31 11:24:40|410.11|406.11|409.93|405.93|410.11|406.11|409.92|405.92|14
1612092290000|2021-01-31 11:24:50|409.94|405.94|410.2|406.2|410.27|406.27|409.94|405.94|17
1612092300000|2021-01-31 11:25:00|410.18|406.18|410.06|406.06|410.18|406.18|410.02|406.02|22
1612092310000|2021-01-31 11:25:10|410.05|406.05|410.03|406.03|410.06|406.06|410.03|406.03|9
1612092320000|2021-01-31 11:25:20|410.04|406.04|410.07|406.07|410.13|406.13|410.03|406.03|20
1612092330000|2021-01-31 11:25:30|410.06|406.06|410.06|406.06|410.08|406.08|410.06|406.06|6
1612092340000|2021-01-31 11:25:40|410.05|406.05|410.08|406.08|410.08|406.08|410.04|406.04|9
1612092350000|2021-01-31 11:25:50|410.07|406.07|410.04|406.04|410.08|406.08|410.03|406.03|14
1612092360000|2021-01-31 11:26:00|410.05|406.05|410.25|406.25|410.56|406.56|410.02|406.02|18
1612092370000|2021-01-31 11:26:10|410.24|406.24|410.28|406.28|410.29|406.29|410.23|406.23|10
1612092380000|2021-01-31 11:26:20|410.27|406.27|410.59|406.59|410.8|406.8|410.26|406.26|23
1612092390000|2021-01-31 11:26:30|410.6|406.6|410.81|406.81|410.81|406.81|410.59|406.59|21
1612092400000|2021-01-31 11:26:40|410.83|406.83|410.84|406.84|410.89|406.89|410.81|406.81|20
1612092410000|2021-01-31 11:26:50|410.85|406.85|410.79|406.79|410.85|406.85|410.79|406.79|14
1612092420000|2021-01-31 11:27:00|410.78|406.78|410.79|406.79|410.87|406.87|410.77|406.77|21
1612092430000|2021-01-31 11:27:10|410.78|406.78|410.54|406.54|410.8|406.8|410.53|406.53|27
1612092440000|2021-01-31 11:27:20|410.53|406.53|410.74|406.74|410.74|406.74|410.47|406.47|24
1612092450000|2021-01-31 11:27:30|410.73|406.73|410.59|406.59|410.73|406.73|410.58|406.58|23
1612092460000|2021-01-31 11:27:40|410.6|406.6|410.52|406.52|410.61|406.61|410.52|406.52|15
1612092470000|2021-01-31 11:27:50|410.53|406.53|410.51|406.51|410.53|406.53|410.51|406.51|5
1612092480000|2021-01-31 11:28:00|410.49|406.49|410.29|406.29|410.51|406.51|410.29|406.29|24
1612092490000|2021-01-31 11:28:10|410.31|406.31|410.18|406.18|410.32|406.32|410.13|406.13|22
1612092500000|2021-01-31 11:28:20|410.19|406.19|410.28|406.28|410.66|406.66|410.19|406.19|20
1612092510000|2021-01-31 11:28:30|410.29|406.29|410.37|406.37|410.75|406.75|410.22|406.22|23
1612092520000|2021-01-31 11:28:40|410.4|406.4|410.51|406.51|410.54|406.54|410.4|406.4|21
1612092530000|2021-01-31 11:28:50|410.5|406.5|410.42|406.42|410.54|406.54|410.4|406.4|26
1612092540000|2021-01-31 11:29:00|410.43|406.43|410.41|406.41|410.44|406.44|410.33|406.33|15
1612092550000|2021-01-31 11:29:10|410.4|406.4|410.36|406.36|410.4|406.4|410.36|406.36|14
1612092560000|2021-01-31 11:29:20|410.37|406.37|410.35|406.35|410.37|406.37|410.35|406.35|3
1612092570000|2021-01-31 11:29:30|410.34|406.34|410.32|406.32|410.35|406.35|410.32|406.32|9
1612092580000|2021-01-31 11:29:40|410.33|406.33|410.43|406.43|410.76|406.76|410.33|406.33|10
1612092590000|2021-01-31 11:29:50|410.44|406.44|410.56|406.56|410.6|406.6|410.43|406.43|20
1612092600000|2021-01-31 11:30:00|410.58|406.58|410.79|406.79|410.94|406.94|410.55|406.55|25
1612092610000|2021-01-31 11:30:10|410.8|406.8|410.77|406.77|410.8|406.8|410.76|406.76|14
1612092620000|2021-01-31 11:30:20|410.78|406.78|410.8|406.8|410.82|406.82|410.78|406.78|9
1612092630000|2021-01-31 11:30:30|410.88|406.88|410.93|406.93|411.09|407.09|410.86|406.86|19
1612092640000|2021-01-31 11:30:40|410.92|406.92|410.95|406.95|410.96|406.96|410.92|406.92|17
1612092650000|2021-01-31 11:30:50|410.99|406.99|410.96|406.96|411.03|407.03|410.95|406.95|23
1612092660000|2021-01-31 11:31:00|410.95|406.95|410.95|406.95|410.96|406.96|410.93|406.93|20
1612092670000|2021-01-31 11:31:10|410.96|406.96|410.93|406.93|410.97|406.97|410.93|406.93|21
1612092680000|2021-01-31 11:31:20|410.94|406.94|411.24|407.24|411.33|407.33|410.93|406.93|21
1612092690000|2021-01-31 11:31:30|411.27|407.27|411.16|407.16|411.27|407.27|411.12|407.12|30
1612092700000|2021-01-31 11:31:40|411.14|407.14|411.13|407.13|411.19|407.19|411.13|407.13|17
1612092710000|2021-01-31 11:31:50|411.14|407.14|411.15|407.15|411.41|407.41|411.11|407.11|23
1612092720000|2021-01-31 11:32:00|411.14|407.14|410.95|406.95|411.15|407.15|410.95|406.95|21
1612092730000|2021-01-31 11:32:10|410.96|406.96|410.99|406.99|411|407|410.96|406.96|15
1612092740000|2021-01-31 11:32:20|410.98|406.98|410.99|406.99|411.03|407.03|410.97|406.97|18
1612092750000|2021-01-31 11:32:30|410.94|406.94|410.84|406.84|410.94|406.94|410.81|406.81|12
1612092760000|2021-01-31 11:32:40|410.83|406.83|411.12|407.12|411.12|407.12|410.83|406.83|16
1612092770000|2021-01-31 11:32:50|411.1|407.1|411.07|407.07|411.1|407.1|411.04|407.04|11
1612092780000|2021-01-31 11:33:00|411.08|407.08|411.3|407.3|411.37|407.37|411.08|407.08|27
1612092790000|2021-01-31 11:33:10|411.33|407.33|411.25|407.25|411.33|407.33|411.2|407.2|29
1612092800000|2021-01-31 11:33:20|411.2|407.2|411.29|407.29|411.3|407.3|411.19|407.19|25
1612092810000|2021-01-31 11:33:30|411.25|407.25|411.26|407.26|411.29|407.29|411.25|407.25|16
1612092820000|2021-01-31 11:33:40|411.25|407.25|411.27|407.27|411.29|407.29|411.24|407.24|24
1612092830000|2021-01-31 11:33:50|411.28|407.28|411.27|407.27|411.31|407.31|411.26|407.26|20
1612092840000|2021-01-31 11:34:00|411.31|407.31|411.51|407.51|411.54|407.54|411.31|407.31|19
1612092850000|2021-01-31 11:34:10|411.52|407.52|411.59|407.59|411.61|407.61|411.51|407.51|14
1612092860000|2021-01-31 11:34:20|411.6|407.6|411.59|407.59|411.62|407.62|411.57|407.57|25
1612092870000|2021-01-31 11:34:30|411.57|407.57|411.6|407.6|411.62|407.62|411.57|407.57|17
1612092880000|2021-01-31 11:34:40|411.59|407.59|411.6|407.6|411.64|407.64|411.59|407.59|9
1612092890000|2021-01-31 11:34:50|411.61|407.61|411.36|407.36|411.61|407.61|411.33|407.33|27
1612092900000|2021-01-31 11:35:00|411.34|407.34|411.31|407.31|411.59|407.59|411.31|407.31|24
1612092910000|2021-01-31 11:35:10|411.3|407.3|411.37|407.37|411.38|407.38|411.3|407.3|8
1612092920000|2021-01-31 11:35:20|411.39|407.39|411.51|407.51|411.51|407.51|411.37|407.37|23
1612092930000|2021-01-31 11:35:30|411.54|407.54|411.53|407.53|411.56|407.56|411.53|407.53|15
1612092940000|2021-01-31 11:35:40|411.54|407.54|411.42|407.42|411.55|407.55|411.38|407.38|19
1612092950000|2021-01-31 11:35:50|411.41|407.41|411.43|407.43|411.43|407.43|411.41|407.41|24
1612092960000|2021-01-31 11:36:00|411.44|407.44|411.22|407.22|411.44|407.44|411.2|407.2|21
1612092970000|2021-01-31 11:36:10|411.23|407.23|411.33|407.33|411.58|407.58|411.22|407.22|24
1612092980000|2021-01-31 11:36:20|411.32|407.32|411.33|407.33|411.36|407.36|411.3|407.3|20
1612092990000|2021-01-31 11:36:30|411.24|407.24|411.09|407.09|411.24|407.24|411.08|407.08|18
1612093000000|2021-01-31 11:36:40|411.08|407.08|410.99|406.99|411.09|407.09|410.99|406.99|12
1612093010000|2021-01-31 11:36:50|411|407|410.95|406.95|411.04|407.04|410.94|406.94|18
1612093020000|2021-01-31 11:37:00|410.94|406.94|411|407|411|407|410.94|406.94|15
1612093030000|2021-01-31 11:37:10|410.99|406.99|410.92|406.92|411|407|410.92|406.92|25
1612093040000|2021-01-31 11:37:20|410.9|406.9|410.84|406.84|410.92|406.92|410.81|406.81|20
1612093050000|2021-01-31 11:37:30|410.85|406.85|411.16|407.16|411.16|407.16|410.76|406.76|24
1612093060000|2021-01-31 11:37:40|411.07|407.07|410.86|406.86|411.08|407.08|410.86|406.86|18
1612093070000|2021-01-31 11:37:50|410.79|406.79|410.72|406.72|410.83|406.83|410.72|406.72|22
1612093080000|2021-01-31 11:38:00|410.73|406.73|410.68|406.68|410.73|406.73|410.68|406.68|18
1612093090000|2021-01-31 11:38:10|410.69|406.69|410.65|406.65|410.7|406.7|410.6|406.6|13
1612093100000|2021-01-31 11:38:20|410.67|406.67|410.72|406.72|410.72|406.72|410.65|406.65|20
1612093110000|2021-01-31 11:38:30|411.08|407.08|410.88|406.88|411.08|407.08|410.83|406.83|20
1612093120000|2021-01-31 11:38:40|410.85|406.85|410.9|406.9|411.09|407.09|410.85|406.85|26
1612093130000|2021-01-31 11:38:50|410.88|406.88|410.93|406.93|410.93|406.93|410.83|406.83|22
1612093140000|2021-01-31 11:39:00|410.94|406.94|410.9|406.9|411.02|407.02|410.89|406.89|12
1612093150000|2021-01-31 11:39:10|410.84|406.84|410.81|406.81|410.84|406.84|410.77|406.77|16
1612093160000|2021-01-31 11:39:20|410.8|406.8|410.74|406.74|410.88|406.88|410.74|406.74|25
1612093170000|2021-01-31 11:39:30|410.72|406.72|410.57|406.57|410.72|406.72|410.57|406.57|20
1612093180000|2021-01-31 11:39:40|410.56|406.56|410.53|406.53|410.57|406.57|410.53|406.53|4
1612093200000|2021-01-31 11:40:00|410.52|406.52|410.38|406.38|410.52|406.52|410.37|406.37|14
1612093210000|2021-01-31 11:40:10|410.39|406.39|410.76|406.76|410.76|406.76|410.39|406.39|21
1612093220000|2021-01-31 11:40:20|410.77|406.77|410.84|406.84|410.84|406.84|410.62|406.62|18
1612093230000|2021-01-31 11:40:30|410.81|406.81|410.8|406.8|410.84|406.84|410.79|406.79|22
1612093240000|2021-01-31 11:40:40|410.84|406.84|410.84|406.84|410.86|406.86|410.83|406.83|20
1612093250000|2021-01-31 11:40:50|410.83|406.83|410.84|406.84|410.86|406.86|410.83|406.83|15
1612093260000|2021-01-31 11:41:00|410.85|406.85|411.21|407.21|411.24|407.24|410.83|406.83|30
1612093270000|2021-01-31 11:41:10|411.16|407.16|411.26|407.26|411.34|407.34|411.16|407.16|21
1612093280000|2021-01-31 11:41:20|411.24|407.24|411.27|407.27|411.54|407.54|411.23|407.23|33
1612093290000|2021-01-31 11:41:30|411.26|407.26|411.33|407.33|411.33|407.33|411.22|407.22|20
1612093300000|2021-01-31 11:41:40|411.32|407.32|411.12|407.12|411.32|407.32|411.12|407.12|20
1612093310000|2021-01-31 11:41:50|411.1|407.1|411.1|407.1|411.11|407.11|411.09|407.09|9
1612093320000|2021-01-31 11:42:00|411.11|407.11|410.75|406.75|411.11|407.11|410.75|406.75|26
1612093330000|2021-01-31 11:42:10|410.74|406.74|410.64|406.64|410.74|406.74|410.64|406.64|17
1612093340000|2021-01-31 11:42:20|410.69|406.69|410.82|406.82|410.84|406.84|410.69|406.69|22
1612093350000|2021-01-31 11:42:30|410.79|406.79|410.95|406.95|410.95|406.95|410.76|406.76|25
1612093360000|2021-01-31 11:42:40|410.92|406.92|410.95|406.95|411|407|410.92|406.92|23
1612093370000|2021-01-31 11:42:50|410.97|406.97|410.72|406.72|410.97|406.97|410.7|406.7|25
1612093380000|2021-01-31 11:43:00|410.71|406.71|410.75|406.75|410.83|406.83|410.71|406.71|21
1612093390000|2021-01-31 11:43:10|410.74|406.74|410.85|406.85|410.85|406.85|410.71|406.71|25
1612093400000|2021-01-31 11:43:20|410.93|406.93|411.11|407.11|411.14|407.14|410.93|406.93|21
1612093410000|2021-01-31 11:43:30|411.1|407.1|411.11|407.11|411.11|407.11|411.1|407.1|2
1612093420000|2021-01-31 11:43:40|411.12|407.12|411.18|407.18|411.21|407.21|411.12|407.12|10
1612093430000|2021-01-31 11:43:50|411.17|407.17|411.32|407.32|411.32|407.32|411.17|407.17|17
1612093440000|2021-01-31 11:44:00|411.31|407.31|411.08|407.08|411.31|407.31|411.08|407.08|18
1612093450000|2021-01-31 11:44:10|411.07|407.07|411.22|407.22|411.23|407.23|411.05|407.05|17
1612093460000|2021-01-31 11:44:20|411.25|407.25|411.3|407.3|411.31|407.31|411.25|407.25|12
1612093470000|2021-01-31 11:44:30|411.29|407.29|411.34|407.34|411.34|407.34|411.29|407.29|18
1612093480000|2021-01-31 11:44:40|411.33|407.33|411.31|407.31|411.33|407.33|411.3|407.3|12
1612093490000|2021-01-31 11:44:50|411.3|407.3|411.02|407.02|411.32|407.32|411.02|407.02|14
1612093500000|2021-01-31 11:45:00|411.01|407.01|411.13|407.13|411.19|407.19|411.01|407.01|19
1612093510000|2021-01-31 11:45:10|411.14|407.14|411.27|407.27|411.28|407.28|411.13|407.13|19
1612093520000|2021-01-31 11:45:20|411.26|407.26|411.38|407.38|411.38|407.38|411.25|407.25|9
1612093530000|2021-01-31 11:45:30|411.39|407.39|411.41|407.41|411.41|407.41|411.37|407.37|18
1612093540000|2021-01-31 11:45:40|411.42|407.42|411.41|407.41|411.48|407.48|411.41|407.41|15
1612093550000|2021-01-31 11:45:50|411.4|407.4|411.2|407.2|411.4|407.4|411.14|407.14|24
1612093560000|2021-01-31 11:46:00|411.19|407.19|411.15|407.15|411.25|407.25|411.13|407.13|23
1612093570000|2021-01-31 11:46:10|411.14|407.14|411.12|407.12|411.14|407.14|411.08|407.08|20
1612093580000|2021-01-31 11:46:20|411.14|407.14|411.35|407.35|411.37|407.37|411.14|407.14|27
1612093590000|2021-01-31 11:46:30|411.36|407.36|411.28|407.28|411.36|407.36|411.27|407.27|15
1612093600000|2021-01-31 11:46:40|411.27|407.27|411.25|407.25|411.28|407.28|411.24|407.24|10
1612093610000|2021-01-31 11:46:50|411.24|407.24|411.08|407.08|411.24|407.24|411.08|407.08|18
1612093620000|2021-01-31 11:47:00|411.07|407.07|410.73|406.73|411.07|407.07|410.73|406.73|18
1612093630000|2021-01-31 11:47:10|410.72|406.72|410.89|406.89|410.91|406.91|410.72|406.72|18
1612093640000|2021-01-31 11:47:20|410.88|406.88|410.84|406.84|410.9|406.9|410.8|406.8|22
1612093650000|2021-01-31 11:47:30|410.83|406.83|410.8|406.8|410.88|406.88|410.8|406.8|19
1612093660000|2021-01-31 11:47:40|410.84|406.84|410.69|406.69|410.84|406.84|410.69|406.69|14
1612093670000|2021-01-31 11:47:50|410.71|406.71|410.53|406.53|410.74|406.74|410.53|406.53|18
1612093680000|2021-01-31 11:48:00|410.52|406.52|410.21|406.21|410.52|406.52|410.17|406.17|28
1612093690000|2021-01-31 11:48:10|410.11|406.11|410.21|406.21|410.35|406.35|410.11|406.11|19
1612093700000|2021-01-31 11:48:20|410.2|406.2|410.07|406.07|410.2|406.2|410.07|406.07|27
1612093710000|2021-01-31 11:48:30|410.08|406.08|409.91|405.91|410.08|406.08|409.86|405.86|17
1612093720000|2021-01-31 11:48:40|409.9|405.9|410.04|406.04|410.05|406.05|409.9|405.9|20
1612093730000|2021-01-31 11:48:50|409.99|405.99|410.01|406.01|410.09|406.09|409.98|405.98|24
1612093740000|2021-01-31 11:49:00|410.02|406.02|410.45|406.45|410.45|406.45|410.02|406.02|20
1612093750000|2021-01-31 11:49:10|410.47|406.47|410.46|406.46|410.49|406.49|410.42|406.42|27
1612093760000|2021-01-31 11:49:20|410.45|406.45|410.48|406.48|410.49|406.49|410.41|406.41|20
1612093770000|2021-01-31 11:49:30|410.49|406.49|410.48|406.48|410.5|406.5|410.46|406.46|9
1612093780000|2021-01-31 11:49:40|410.49|406.49|410.69|406.69|410.71|406.71|410.49|406.49|15
1612093790000|2021-01-31 11:49:50|410.72|406.72|410.85|406.85|410.86|406.86|410.71|406.71|17
1612093800000|2021-01-31 11:50:00|410.87|406.87|410.59|406.59|410.87|406.87|410.54|406.54|31
1612093810000|2021-01-31 11:50:10|410.57|406.57|410.85|406.85|410.85|406.85|410.57|406.57|19
1612093820000|2021-01-31 11:50:20|410.84|406.84|410.92|406.92|410.93|406.93|410.82|406.82|12
1612093830000|2021-01-31 11:50:30|410.96|406.96|411.12|407.12|411.13|407.13|410.96|406.96|14
1612093840000|2021-01-31 11:50:40|411.11|407.11|411.13|407.13|411.13|407.13|411.07|407.07|15
1612093850000|2021-01-31 11:50:50|411.12|407.12|411.13|407.13|411.14|407.14|411.11|407.11|14
1612093860000|2021-01-31 11:51:00|411.14|407.14|411.01|407.01|411.15|407.15|411.01|407.01|10
1612093870000|2021-01-31 11:51:10|411.02|407.02|411.08|407.08|411.08|407.08|410.94|406.94|26
1612093880000|2021-01-31 11:51:20|411.06|407.06|411.19|407.19|411.2|407.2|411.05|407.05|21
1612093890000|2021-01-31 11:51:30|411.2|407.2|411.35|407.35|411.43|407.43|411.2|407.2|22
1612093900000|2021-01-31 11:51:40|411.34|407.34|411.51|407.51|411.51|407.51|411.34|407.34|17
1612093910000|2021-01-31 11:51:50|411.52|407.52|411.79|407.79|411.85|407.85|411.49|407.49|26
1612093920000|2021-01-31 11:52:00|411.8|407.8|411.81|407.81|411.84|407.84|411.73|407.73|22
1612093930000|2021-01-31 11:52:10|411.78|407.78|411.67|407.67|411.82|407.82|411.62|407.62|20
1612093940000|2021-01-31 11:52:20|411.66|407.66|411.96|407.96|411.98|407.98|411.61|407.61|26
1612093950000|2021-01-31 11:52:30|411.94|407.94|411.85|407.85|411.97|407.97|411.79|407.79|24
1612093960000|2021-01-31 11:52:40|411.84|407.84|411.86|407.86|411.87|407.87|411.84|407.84|8
1612093970000|2021-01-31 11:52:50|411.85|407.85|411.86|407.86|411.86|407.86|411.85|407.85|8
1612093980000|2021-01-31 11:53:00|411.85|407.85|411.55|407.55|411.87|407.87|411.55|407.55|20
1612093990000|2021-01-31 11:53:10|411.54|407.54|411.46|407.46|411.54|407.54|411.45|407.45|17
1612094000000|2021-01-31 11:53:20|411.47|407.47|411.62|407.62|411.63|407.63|411.47|407.47|19
1612094010000|2021-01-31 11:53:30|411.67|407.67|411.77|407.77|411.92|407.92|411.67|407.67|25
1612094020000|2021-01-31 11:53:40|411.76|407.76|411.74|407.74|411.8|407.8|411.7|407.7|27
1612094030000|2021-01-31 11:53:50|411.73|407.73|411.65|407.65|411.78|407.78|411.65|407.65|24
1612094040000|2021-01-31 11:54:00|411.68|407.68|411.36|407.36|411.68|407.68|411.32|407.32|21
1612094050000|2021-01-31 11:54:10|411.37|407.37|411.33|407.33|411.42|407.42|411.27|407.27|26
1612094060000|2021-01-31 11:54:20|411.32|407.32|411.41|407.41|411.42|407.42|411.32|407.32|16
1612094070000|2021-01-31 11:54:30|411.42|407.42|411.54|407.54|411.64|407.64|411.42|407.42|12
1612094080000|2021-01-31 11:54:40|411.53|407.53|411.66|407.66|411.66|407.66|411.47|407.47|16
1612094090000|2021-01-31 11:54:50|411.64|407.64|411.42|407.42|411.65|407.65|411.42|407.42|22
1612094100000|2021-01-31 11:55:00|411.41|407.41|411.48|407.48|411.6|407.6|411.4|407.4|17
1612094110000|2021-01-31 11:55:10|411.49|407.49|411.65|407.65|411.7|407.7|411.46|407.46|23
1612094120000|2021-01-31 11:55:20|411.71|407.71|411.68|407.68|411.77|407.77|411.68|407.68|14
1612094130000|2021-01-31 11:55:30|411.66|407.66|411.75|407.75|411.75|407.75|411.56|407.56|23
1612094140000|2021-01-31 11:55:40|411.74|407.74|411.79|407.79|411.85|407.85|411.74|407.74|7
1612094150000|2021-01-31 11:55:50|411.77|407.77|411.68|407.68|411.78|407.78|411.63|407.63|23
1612094160000|2021-01-31 11:56:00|411.67|407.67|411.47|407.47|411.67|407.67|411.46|407.46|15
1612094170000|2021-01-31 11:56:10|411.46|407.46|411.42|407.42|411.46|407.46|411.42|407.42|20
1612094180000|2021-01-31 11:56:20|411.44|407.44|411.43|407.43|411.44|407.44|411.42|407.42|8
1612094190000|2021-01-31 11:56:30|411.44|407.44|411.49|407.49|411.6|407.6|411.44|407.44|17
1612094200000|2021-01-31 11:56:40|411.46|407.46|411.41|407.41|411.48|407.48|411.41|407.41|13
1612094210000|2021-01-31 11:56:50|411.4|407.4|411.45|407.45|411.54|407.54|411.37|407.37|14
1612094220000|2021-01-31 11:57:00|411.44|407.44|411.48|407.48|411.49|407.49|411.43|407.43|8
1612094230000|2021-01-31 11:57:10|411.44|407.44|411.4|407.4|411.44|407.44|411.39|407.39|15
1612094240000|2021-01-31 11:57:20|411.39|407.39|411.43|407.43|411.43|407.43|411.39|407.39|13
1612094250000|2021-01-31 11:57:30|411.41|407.41|411.37|407.37|411.41|407.41|411.37|407.37|12
1612094260000|2021-01-31 11:57:40|411.38|407.38|411.35|407.35|411.53|407.53|411.33|407.33|17
1612094270000|2021-01-31 11:57:50|411.34|407.34|411.39|407.39|411.39|407.39|411.34|407.34|17
1612094280000|2021-01-31 11:58:00|411.37|407.37|411.31|407.31|411.4|407.4|411.29|407.29|21
1612094290000|2021-01-31 11:58:10|411.3|407.3|411.31|407.31|411.35|407.35|411.25|407.25|23
1612094300000|2021-01-31 11:58:20|411.33|407.33|411.3|407.3|411.33|407.33|411.3|407.3|10
1612094310000|2021-01-31 11:58:30|411.26|407.26|411.27|407.27|411.28|407.28|411.23|407.23|13
1612094320000|2021-01-31 11:58:40|411.28|407.28|411.26|407.26|411.29|407.29|411.23|407.23|11
1612094330000|2021-01-31 11:58:50|411.25|407.25|411.23|407.23|411.27|407.27|411.22|407.22|15
1612094340000|2021-01-31 11:59:00|411.28|407.28|411.36|407.36|411.43|407.43|411.22|407.22|20
1612094350000|2021-01-31 11:59:10|411.37|407.37|411.63|407.63|411.67|407.67|411.34|407.34|28
1612094360000|2021-01-31 11:59:20|411.65|407.65|411.88|407.88|412.11|408.11|411.64|407.64|21
1612094370000|2021-01-31 11:59:30|411.84|407.84|411.86|407.86|411.88|407.88|411.84|407.84|16
1612094380000|2021-01-31 11:59:40|411.88|407.88|411.9|407.9|411.92|407.92|411.86|407.86|23
1612094390000|2021-01-31 11:59:50|411.92|407.92|411.64|407.64|411.92|407.92|411.63|407.63|25
1612094400000|2021-01-31 12:00:00|411.65|407.65|411.62|407.62|411.65|407.65|411.61|407.61|16
1612094410000|2021-01-31 12:00:10|411.61|407.61|411.63|407.63|411.63|407.63|411.56|407.56|18
1612094420000|2021-01-31 12:00:20|411.64|407.64|411.5|407.5|411.65|407.65|411.5|407.5|14
1612094430000|2021-01-31 12:00:30|411.51|407.51|411.39|407.39|411.51|407.51|411.39|407.39|14
1612094440000|2021-01-31 12:00:40|411.38|407.38|411.37|407.37|411.39|407.39|411.36|407.36|8
1612094450000|2021-01-31 12:00:50|411.25|407.25|410.97|406.97|411.25|407.25|410.96|406.96|18
1612094460000|2021-01-31 12:01:00|410.98|406.98|411.48|407.48|411.48|407.48|410.98|406.98|17
1612094470000|2021-01-31 12:01:10|411.13|407.13|411.19|407.19|411.27|407.27|411.13|407.13|11
1612094480000|2021-01-31 12:01:20|411.15|407.15|411.38|407.38|411.63|407.63|411.15|407.15|34
1612094490000|2021-01-31 12:01:30|411.36|407.36|411.26|407.26|411.36|407.36|411.25|407.25|11
1612094500000|2021-01-31 12:01:40|411.25|407.25|411.22|407.22|411.26|407.26|411.22|407.22|8
1612094510000|2021-01-31 12:01:50|411.17|407.17|411.12|407.12|411.17|407.17|411.09|407.09|16
1612094520000|2021-01-31 12:02:00|411.1|407.1|411.28|407.28|411.63|407.63|411.04|407.04|21
1612094530000|2021-01-31 12:02:10|411.21|407.21|410.97|406.97|411.22|407.22|410.97|406.97|16
1612094540000|2021-01-31 12:02:20|410.96|406.96|410.71|406.71|410.96|406.96|410.68|406.68|19
1612094550000|2021-01-31 12:02:30|410.7|406.7|410.7|406.7|410.75|406.75|410.7|406.7|16
1612094560000|2021-01-31 12:02:40|410.72|406.72|410.85|406.85|410.89|406.89|410.72|406.72|22
1612094570000|2021-01-31 12:02:50|410.86|406.86|410.92|406.92|410.92|406.92|410.86|406.86|12
1612094580000|2021-01-31 12:03:00|410.91|406.91|411.1|407.1|411.27|407.27|410.91|406.91|23
1612094590000|2021-01-31 12:03:10|411.11|407.11|410.93|406.93|411.14|407.14|410.93|406.93|20
1612094600000|2021-01-31 12:03:20|410.89|406.89|410.69|406.69|410.89|406.89|410.68|406.68|24
1612094610000|2021-01-31 12:03:30|410.7|406.7|410.65|406.65|410.7|406.7|410.59|406.59|25
1612094620000|2021-01-31 12:03:40|410.63|406.63|410.58|406.58|410.64|406.64|410.54|406.54|12
1612094630000|2021-01-31 12:03:50|410.57|406.57|410.56|406.56|410.6|406.6|410.55|406.55|17
1612094640000|2021-01-31 12:04:00|410.58|406.58|410.57|406.57|410.63|406.63|410.51|406.51|25
1612094650000|2021-01-31 12:04:10|410.56|406.56|410.7|406.7|410.86|406.86|410.56|406.56|21
1612094660000|2021-01-31 12:04:20|410.74|406.74|410.75|406.75|410.75|406.75|410.7|406.7|16
1612094670000|2021-01-31 12:04:30|410.74|406.74|410.75|406.75|410.84|406.84|410.74|406.74|13
1612094680000|2021-01-31 12:04:40|410.74|406.74|410.73|406.73|410.74|406.74|410.71|406.71|14
1612094690000|2021-01-31 12:04:50|410.72|406.72|410.71|406.71|410.72|406.72|410.71|406.71|8
1612094700000|2021-01-31 12:05:00|410.72|406.72|410.76|406.76|410.77|406.77|410.72|406.72|15
1612094710000|2021-01-31 12:05:10|410.78|406.78|410.79|406.79|410.8|406.8|410.75|406.75|18
1612094720000|2021-01-31 12:05:20|410.8|406.8|410.79|406.79|410.8|406.8|410.76|406.76|16
1612094730000|2021-01-31 12:05:30|410.8|406.8|410.86|406.86|410.88|406.88|410.79|406.79|14
1612094740000|2021-01-31 12:05:40|410.87|406.87|410.85|406.85|410.88|406.88|410.85|406.85|12
1612094750000|2021-01-31 12:05:50|410.84|406.84|410.75|406.75|410.85|406.85|410.73|406.73|19
1612094760000|2021-01-31 12:06:00|410.74|406.74|410.71|406.71|410.88|406.88|410.65|406.65|23
1612094770000|2021-01-31 12:06:10|410.72|406.72|410.75|406.75|410.85|406.85|410.71|406.71|20
1612094780000|2021-01-31 12:06:20|410.77|406.77|410.77|406.77|410.77|406.77|410.75|406.75|11
1612094790000|2021-01-31 12:06:30|410.75|406.75|411.02|407.02|411.02|407.02|410.73|406.73|14
1612094800000|2021-01-31 12:06:40|410.92|406.92|410.83|406.83|410.92|406.92|410.82|406.82|15
1612094810000|2021-01-31 12:06:50|410.82|406.82|410.88|406.88|410.88|406.88|410.8|406.8|11
1612094820000|2021-01-31 12:07:00|410.89|406.89|410.9|406.9|411.04|407.04|410.88|406.88|17
1612094830000|2021-01-31 12:07:10|410.88|406.88|410.87|406.87|410.94|406.94|410.83|406.83|22
1612094840000|2021-01-31 12:07:20|410.86|406.86|410.93|406.93|410.93|406.93|410.86|406.86|11
1612094850000|2021-01-31 12:07:30|410.92|406.92|410.99|406.99|411.01|407.01|410.92|406.92|16
1612094860000|2021-01-31 12:07:40|411|407|410.94|406.94|411.02|407.02|410.93|406.93|18
1612094870000|2021-01-31 12:07:50|410.96|406.96|410.88|406.88|410.97|406.97|410.87|406.87|14
1612094880000|2021-01-31 12:08:00|410.91|406.91|411.02|407.02|411.13|407.13|410.91|406.91|16
1612094890000|2021-01-31 12:08:10|411.03|407.03|411.01|407.01|411.04|407.04|411|407|17
1612094900000|2021-01-31 12:08:20|411|407|410.99|406.99|411.02|407.02|410.99|406.99|6
1612094910000|2021-01-31 12:08:30|411|407|411.01|407.01|411.01|407.01|410.99|406.99|21
1612094920000|2021-01-31 12:08:40|411|407|410.97|406.97|411.01|407.01|410.96|406.96|13
1612094930000|2021-01-31 12:08:50|410.98|406.98|411.13|407.13|411.13|407.13|410.92|406.92|13
1612094940000|2021-01-31 12:09:00|411.12|407.12|411.13|407.13|411.17|407.17|411.04|407.04|19
1612094950000|2021-01-31 12:09:10|411.12|407.12|411.09|407.09|411.13|407.13|411.09|407.09|12
1612094960000|2021-01-31 12:09:20|411.1|407.1|411.09|407.09|411.1|407.1|411.06|407.06|9
1612094970000|2021-01-31 12:09:30|411.1|407.1|410.96|406.96|411.1|407.1|410.95|406.95|14
1612094980000|2021-01-31 12:09:40|410.95|406.95|410.94|406.94|410.98|406.98|410.94|406.94|9
1612094990000|2021-01-31 12:09:50|410.93|406.93|410.98|406.98|411.01|407.01|410.93|406.93|19
1612095000000|2021-01-31 12:10:00|411.01|407.01|411.31|407.31|411.31|407.31|411.01|407.01|27
1612095010000|2021-01-31 12:10:10|411.4|407.4|411.47|407.47|411.47|407.47|411.4|407.4|18
1612095020000|2021-01-31 12:10:20|411.54|407.54|411.59|407.59|411.62|407.62|411.53|407.53|15
1612095030000|2021-01-31 12:10:30|411.61|407.61|411.59|407.59|411.62|407.62|411.57|407.57|20
1612095040000|2021-01-31 12:10:40|411.58|407.58|411.57|407.57|411.61|407.61|411.57|407.57|11
1612095050000|2021-01-31 12:10:50|411.58|407.58|411.58|407.58|411.58|407.58|411.57|407.57|5
1612095060000|2021-01-31 12:11:00|411.59|407.59|411.33|407.33|411.59|407.59|411.33|407.33|12
1612095070000|2021-01-31 12:11:10|411.34|407.34|411.6|407.6|411.7|407.7|411.34|407.34|16
1612095080000|2021-01-31 12:11:20|411.59|407.59|411.68|407.68|411.69|407.69|411.57|407.57|20
1612095090000|2021-01-31 12:11:30|411.67|407.67|411.66|407.66|411.68|407.68|411.66|407.66|5
1612095100000|2021-01-31 12:11:40|411.65|407.65|411.49|407.49|411.66|407.66|411.45|407.45|15
1612095110000|2021-01-31 12:11:50|411.48|407.48|411.49|407.49|411.51|407.51|411.46|407.46|13
1612095120000|2021-01-31 12:12:00|411.55|407.55|411.64|407.64|411.81|407.81|411.55|407.55|16
1612095130000|2021-01-31 12:12:10|411.63|407.63|411.69|407.69|411.83|407.83|411.6|407.6|17
1612095140000|2021-01-31 12:12:20|411.68|407.68|411.35|407.35|411.69|407.69|411.31|407.31|17
1612095150000|2021-01-31 12:12:30|411.34|407.34|411.38|407.38|411.43|407.43|411.32|407.32|6
1612095160000|2021-01-31 12:12:40|411.6|407.6|411.44|407.44|411.66|407.66|411.44|407.44|28
1612095170000|2021-01-31 12:12:50|411.46|407.46|411.36|407.36|411.46|407.46|411.33|407.33|13
1612095180000|2021-01-31 12:13:00|411.35|407.35|411.43|407.43|411.43|407.43|411.35|407.35|7
1612095190000|2021-01-31 12:13:10|411.42|407.42|411.43|407.43|411.51|407.51|411.37|407.37|17
1612095200000|2021-01-31 12:13:20|411.44|407.44|411.54|407.54|411.7|407.7|411.43|407.43|17
1612095210000|2021-01-31 12:13:30|411.53|407.53|411.54|407.54|411.58|407.58|411.53|407.53|16
1612095220000|2021-01-31 12:13:40|411.55|407.55|411.67|407.67|411.67|407.67|411.54|407.54|12
1612095230000|2021-01-31 12:13:50|411.66|407.66|411.82|407.82|411.86|407.86|411.65|407.65|20
1612095240000|2021-01-31 12:14:00|411.77|407.77|411.51|407.51|411.8|407.8|411.48|407.48|14
1612095250000|2021-01-31 12:14:10|411.57|407.57|411.64|407.64|411.78|407.78|411.48|407.48|31
1612095260000|2021-01-31 12:14:20|411.66|407.66|411.56|407.56|411.67|407.67|411.49|407.49|20
1612095270000|2021-01-31 12:14:30|411.55|407.55|411.1|407.1|411.56|407.56|411.07|407.07|22
1612095280000|2021-01-31 12:14:40|411.08|407.08|411.02|407.02|411.11|407.11|411.01|407.01|15
1612095290000|2021-01-31 12:14:50|411.01|407.01|410.87|406.87|411.02|407.02|410.83|406.83|23
1612095300000|2021-01-31 12:15:00|410.88|406.88|411.12|407.12|411.16|407.16|410.88|406.88|25
1612095310000|2021-01-31 12:15:10|411.11|407.11|411.14|407.14|411.14|407.14|411.08|407.08|21
1612095320000|2021-01-31 12:15:20|411.18|407.18|411.18|407.18|411.23|407.23|411.17|407.17|21
1612095330000|2021-01-31 12:15:30|411.17|407.17|411.09|407.09|411.31|407.31|411.09|407.09|22
1612095340000|2021-01-31 12:15:40|411.1|407.1|411.04|407.04|411.1|407.1|411.04|407.04|20
1612095350000|2021-01-31 12:15:50|411.03|407.03|411.2|407.2|411.22|407.22|411.03|407.03|14
1612095360000|2021-01-31 12:16:00|411.16|407.16|410.93|406.93|411.16|407.16|410.91|406.91|17
1612095370000|2021-01-31 12:16:10|410.94|406.94|410.89|406.89|410.94|406.94|410.89|406.89|7
1612095380000|2021-01-31 12:16:20|410.88|406.88|410.58|406.58|410.88|406.88|410.58|406.58|21
1612095390000|2021-01-31 12:16:30|410.59|406.59|410.56|406.56|410.59|406.59|410.5|406.5|22
1612095400000|2021-01-31 12:16:40|410.37|406.37|410.46|406.46|410.47|406.47|410.28|406.28|19
1612095410000|2021-01-31 12:16:50|410.48|406.48|410.56|406.56|410.58|406.58|410.48|406.48|20
1612095420000|2021-01-31 12:17:00|410.58|406.58|410.66|406.66|410.67|406.67|410.53|406.53|23
1612095430000|2021-01-31 12:17:10|410.67|406.67|410.61|406.61|410.67|406.67|410.59|406.59|21
1612095440000|2021-01-31 12:17:20|410.62|406.62|410.67|406.67|410.67|406.67|410.61|406.61|21
1612095450000|2021-01-31 12:17:30|410.68|406.68|410.79|406.79|411.21|407.21|410.65|406.65|19
1612095460000|2021-01-31 12:17:40|410.8|406.8|410.63|406.63|410.8|406.8|410.62|406.62|10
1612095470000|2021-01-31 12:17:50|410.62|406.62|410.7|406.7|410.72|406.72|410.61|406.61|19
1612095480000|2021-01-31 12:18:00|410.72|406.72|410.81|406.81|411.19|407.19|410.66|406.66|20
1612095490000|2021-01-31 12:18:10|410.82|406.82|410.87|406.87|410.89|406.89|410.81|406.81|11
1612095500000|2021-01-31 12:18:20|410.79|406.79|410.98|406.98|410.98|406.98|410.79|406.79|12
1612095510000|2021-01-31 12:18:30|410.96|406.96|410.92|406.92|411.32|407.32|410.83|406.83|15
1612095520000|2021-01-31 12:18:40|411|407|411.05|407.05|411.07|407.07|410.99|406.99|14
1612095530000|2021-01-31 12:18:50|411.04|407.04|411.13|407.13|411.14|407.14|411.03|407.03|8
1612095540000|2021-01-31 12:19:00|411.11|407.11|410.94|406.94|411.11|407.11|410.92|406.92|20
1612095550000|2021-01-31 12:19:10|410.92|406.92|410.99|406.99|411.03|407.03|410.9|406.9|14
1612095560000|2021-01-31 12:19:20|410.93|406.93|410.97|406.97|411|407|410.89|406.89|26
1612095570000|2021-01-31 12:19:30|411.01|407.01|411.31|407.31|411.44|407.44|410.98|406.98|19
1612095580000|2021-01-31 12:19:40|411.34|407.34|411.39|407.39|411.39|407.39|411.34|407.34|19
1612095590000|2021-01-31 12:19:50|411.38|407.38|411.6|407.6|411.6|407.6|411.38|407.38|18
1612095600000|2021-01-31 12:20:00|411.62|407.62|411.23|407.23|411.62|407.62|411.22|407.22|27
1612095610000|2021-01-31 12:20:10|411.22|407.22|411.22|407.22|411.25|407.25|411.22|407.22|12
1612095620000|2021-01-31 12:20:20|411.24|407.24|411.3|407.3|411.34|407.34|411.22|407.22|15
1612095630000|2021-01-31 12:20:30|411.29|407.29|411.07|407.07|411.33|407.33|411.07|407.07|22
1612095640000|2021-01-31 12:20:40|411.06|407.06|411.13|407.13|411.47|407.47|411.06|407.06|11
1612095650000|2021-01-31 12:20:50|411.12|407.12|411.21|407.21|411.21|407.21|411.11|407.11|15
1612095660000|2021-01-31 12:21:00|411.29|407.29|411.31|407.31|411.32|407.32|411.24|407.24|16
1612095670000|2021-01-31 12:21:10|411.32|407.32|411.3|407.3|411.63|407.63|411.3|407.3|17
1612095680000|2021-01-31 12:21:20|411.32|407.32|411.29|407.29|411.32|407.32|411.29|407.29|15
1612095690000|2021-01-31 12:21:30|411.28|407.28|411.12|407.12|411.28|407.28|411.11|407.11|18
1612095700000|2021-01-31 12:21:40|411.14|407.14|411.14|407.14|411.18|407.18|411.12|407.12|23
1612095710000|2021-01-31 12:21:50|411.15|407.15|411.12|407.12|411.16|407.16|411.12|407.12|13
1612095720000|2021-01-31 12:22:00|411.5|407.5|411.15|407.15|411.5|407.5|411.13|407.13|16
1612095730000|2021-01-31 12:22:10|411.1|407.1|411.09|407.09|411.14|407.14|411.06|407.06|28
1612095740000|2021-01-31 12:22:20|411.08|407.08|411.2|407.2|411.21|407.21|411.08|407.08|17
1612095750000|2021-01-31 12:22:30|411.19|407.19|411.05|407.05|411.23|407.23|411.04|407.04|21
1612095760000|2021-01-31 12:22:40|411.07|407.07|411.14|407.14|411.14|407.14|411.05|407.05|18
1612095770000|2021-01-31 12:22:50|411.18|407.18|411.3|407.3|411.33|407.33|411.18|407.18|18
1612095780000|2021-01-31 12:23:00|411.27|407.27|411.31|407.31|411.32|407.32|411.26|407.26|15
1612095790000|2021-01-31 12:23:10|411.3|407.3|411.31|407.31|411.58|407.58|411.3|407.3|21
1612095800000|2021-01-31 12:23:20|411.3|407.3|411.14|407.14|411.3|407.3|411.14|407.14|19
1612095810000|2021-01-31 12:23:30|411.12|407.12|411.2|407.2|411.22|407.22|411.1|407.1|19
1612095820000|2021-01-31 12:23:40|411.18|407.18|411.21|407.21|411.22|407.22|411.18|407.18|11
1612095830000|2021-01-31 12:23:50|411.22|407.22|411.17|407.17|411.24|407.24|411.15|407.15|13
1612095840000|2021-01-31 12:24:00|411.16|407.16|411.28|407.28|411.31|407.31|411.16|407.16|20
1612095850000|2021-01-31 12:24:10|411.26|407.26|411.27|407.27|411.3|407.3|411.21|407.21|20
1612095860000|2021-01-31 12:24:20|411.26|407.26|411.21|407.21|411.27|407.27|411.16|407.16|10
1612095870000|2021-01-31 12:24:30|411.22|407.22|411.33|407.33|411.33|407.33|411.22|407.22|14
1612095880000|2021-01-31 12:24:40|411.31|407.31|411.2|407.2|411.31|407.31|411.1|407.1|24
1612095890000|2021-01-31 12:24:50|411.19|407.19|411.34|407.34|411.38|407.38|411.18|407.18|27
1612095900000|2021-01-31 12:25:00|411.33|407.33|411.34|407.34|411.37|407.37|411.33|407.33|6
1612095910000|2021-01-31 12:25:10|411.32|407.32|411.17|407.17|411.33|407.33|411.17|407.17|23
1612095920000|2021-01-31 12:25:20|411.16|407.16|411.12|407.12|411.16|407.16|411.12|407.12|10
1612095930000|2021-01-31 12:25:30|411.13|407.13|411.11|407.11|411.13|407.13|411.08|407.08|5
1612095940000|2021-01-31 12:25:40|411.12|407.12|411.11|407.11|411.13|407.13|411.08|407.08|10
1612095950000|2021-01-31 12:25:50|411.12|407.12|411.12|407.12|411.15|407.15|411.11|407.11|11
1612095960000|2021-01-31 12:26:00|411.11|407.11|411.13|407.13|411.13|407.13|411.1|407.1|6
1612095970000|2021-01-31 12:26:10|411.12|407.12|411.18|407.18|411.31|407.31|411.11|407.11|14
1612095980000|2021-01-31 12:26:20|411.17|407.17|411.17|407.17|411.18|407.18|411.17|407.17|5
1612095990000|2021-01-31 12:26:30|411.18|407.18|411.28|407.28|411.28|407.28|411.18|407.18|6
1612096000000|2021-01-31 12:26:40|411.29|407.29|411.3|407.3|411.32|407.32|411.26|407.26|14
1612096010000|2021-01-31 12:26:50|411.31|407.31|411.7|407.7|411.7|407.7|411.3|407.3|19
1612096020000|2021-01-31 12:27:00|411.66|407.66|411.72|407.72|411.72|407.72|411.65|407.65|17
1612096030000|2021-01-31 12:27:10|411.73|407.73|411.67|407.67|411.74|407.74|411.67|407.67|11
1612096040000|2021-01-31 12:27:20|411.65|407.65|411.75|407.75|411.75|407.75|411.6|407.6|12
1612096050000|2021-01-31 12:27:30|411.74|407.74|411.73|407.73|411.77|407.77|411.72|407.72|8
1612096060000|2021-01-31 12:27:40|411.78|407.78|411.79|407.79|411.8|407.8|411.74|407.74|5
1612096070000|2021-01-31 12:27:50|411.78|407.78|411.89|407.89|411.92|407.92|411.77|407.77|21
1612096080000|2021-01-31 12:28:00|411.9|407.9|412.3|408.3|412.33|408.33|411.89|407.89|20
1612096090000|2021-01-31 12:28:10|412.31|408.31|412.33|408.33|412.37|408.37|412.31|408.31|19
1612096100000|2021-01-31 12:28:20|412.35|408.35|412.42|408.42|412.45|408.45|412.33|408.33|21
1612096110000|2021-01-31 12:28:30|412.41|408.41|412.67|408.67|412.85|408.85|412.41|408.41|21
1612096120000|2021-01-31 12:28:40|412.68|408.68|413.22|409.22|413.22|409.22|412.68|408.68|29
1612096130000|2021-01-31 12:28:50|413.21|409.21|413.62|409.62|413.74|409.74|413.17|409.17|26
1612096140000|2021-01-31 12:29:00|413.71|409.71|413.71|409.71|413.78|409.78|413.59|409.59|29
1612096150000|2021-01-31 12:29:10|413.74|409.74|413.76|409.76|413.77|409.77|413.52|409.52|20
1612096160000|2021-01-31 12:29:20|413.75|409.75|414.14|410.14|414.14|410.14|413.65|409.65|29
1612096170000|2021-01-31 12:29:30|414.2|410.2|414.39|410.39|414.45|410.45|414.2|410.2|33
1612096180000|2021-01-31 12:29:40|414.38|410.38|414.42|410.42|414.42|410.42|414.38|410.38|15
1612096190000|2021-01-31 12:29:50|414.43|410.43|414.51|410.51|414.52|410.52|414.42|410.42|22
1612096200000|2021-01-31 12:30:00|414.52|410.52|414.81|410.81|414.81|410.81|414.47|410.47|29
1612096210000|2021-01-31 12:30:10|414.8|410.8|414.93|410.93|414.93|410.93|414.78|410.78|21
1612096220000|2021-01-31 12:30:20|414.92|410.92|415.1|411.1|415.14|411.14|414.92|410.92|20
1612096230000|2021-01-31 12:30:30|415.13|411.13|415.1|411.1|415.13|411.13|414.97|410.97|26
1612096240000|2021-01-31 12:30:40|415.11|411.11|415.16|411.16|415.16|411.16|415.05|411.05|15
1612096250000|2021-01-31 12:30:50|415.15|411.15|415.11|411.11|415.16|411.16|415.09|411.09|26
1612096260000|2021-01-31 12:31:00|415.12|411.12|415.03|411.03|415.12|411.12|415|411|16
1612096270000|2021-01-31 12:31:10|415.04|411.04|415.08|411.08|415.08|411.08|415.03|411.03|20
1612096280000|2021-01-31 12:31:20|415.07|411.07|414.89|410.89|415.08|411.08|414.89|410.89|21
1612096290000|2021-01-31 12:31:30|414.88|410.88|414.56|410.56|414.92|410.92|414.56|410.56|27
1612096300000|2021-01-31 12:31:40|414.55|410.55|414.77|410.77|414.84|410.84|414.55|410.55|25
1612096310000|2021-01-31 12:31:50|414.72|410.72|414.82|410.82|414.82|410.82|414.65|410.65|33
1612096320000|2021-01-31 12:32:00|414.77|410.77|414.52|410.52|414.77|410.77|414.43|410.43|22
1612096330000|2021-01-31 12:32:10|414.54|410.54|414.56|410.56|414.57|410.57|414.53|410.53|13
1612096340000|2021-01-31 12:32:20|414.55|410.55|415.06|411.06|415.06|411.06|414.55|410.55|26
1612096350000|2021-01-31 12:32:30|415.07|411.07|415.18|411.18|415.23|411.23|415.07|411.07|20
1612096360000|2021-01-31 12:32:40|415.19|411.19|415.44|411.44|415.44|411.44|415.18|411.18|26
1612096370000|2021-01-31 12:32:50|415.45|411.45|415|411|415.5|411.5|414.93|410.93|31
1612096380000|2021-01-31 12:33:00|414.99|410.99|414.72|410.72|415.1|411.1|414.72|410.72|30
1612096390000|2021-01-31 12:33:10|414.71|410.71|414.91|410.91|414.97|410.97|414.48|410.48|29
1612096400000|2021-01-31 12:33:20|414.92|410.92|415.27|411.27|415.27|411.27|414.92|410.92|26
1612096410000|2021-01-31 12:33:30|415.28|411.28|415.44|411.44|415.48|411.48|415.17|411.17|25
1612096420000|2021-01-31 12:33:40|415.45|411.45|415.43|411.43|415.46|411.46|415.25|411.25|24
1612096430000|2021-01-31 12:33:50|415.46|411.46|415.3|411.3|415.46|411.46|415.22|411.22|20
1612096440000|2021-01-31 12:34:00|415.31|411.31|415.54|411.54|415.57|411.57|415.28|411.28|25
1612096450000|2021-01-31 12:34:10|415.58|411.58|415.7|411.7|415.77|411.77|415.58|411.58|27
1612096460000|2021-01-31 12:34:20|415.73|411.73|415.88|411.88|415.88|411.88|415.65|411.65|19
1612096470000|2021-01-31 12:34:30|415.89|411.89|415.92|411.92|415.93|411.93|415.88|411.88|11
1612096480000|2021-01-31 12:34:40|415.91|411.91|415.87|411.87|415.97|411.97|415.69|411.69|34
1612096490000|2021-01-31 12:34:50|415.89|411.89|416.29|412.29|416.3|412.3|415.88|411.88|28
1612096500000|2021-01-31 12:35:00|416.28|412.28|416.91|412.91|416.91|412.91|416.27|412.27|25
1612096510000|2021-01-31 12:35:10|416.9|412.9|416.82|412.82|416.92|412.92|416.82|412.82|15
1612096520000|2021-01-31 12:35:20|416.76|412.76|416.51|412.51|416.76|412.76|415.94|411.94|34
1612096530000|2021-01-31 12:35:30|416.5|412.5|416.65|412.65|416.68|412.68|416.48|412.48|26
1612096540000|2021-01-31 12:35:40|416.67|412.67|416.6|412.6|416.67|412.67|416.59|412.59|24
1612096550000|2021-01-31 12:35:50|416.59|412.59|416.57|412.57|416.59|412.59|416.21|412.21|23
1612096560000|2021-01-31 12:36:00|416.56|412.56|416.47|412.47|416.56|412.56|416.47|412.47|19
1612096570000|2021-01-31 12:36:10|416.44|412.44|416.04|412.04|416.44|412.44|416.04|412.04|26
1612096580000|2021-01-31 12:36:20|416.05|412.05|416.06|412.06|416.08|412.08|416|412|18
1612096590000|2021-01-31 12:36:30|416.05|412.05|415.69|411.69|416.06|412.06|415.53|411.53|23
1612096600000|2021-01-31 12:36:40|415.7|411.7|416.1|412.1|416.23|412.23|415.66|411.66|19
1612096610000|2021-01-31 12:36:50|416.19|412.19|416.28|412.28|416.28|412.28|416.17|412.17|15
1612096620000|2021-01-31 12:37:00|416.27|412.27|416.29|412.29|416.37|412.37|416.26|412.26|13
1612096630000|2021-01-31 12:37:10|416.28|412.28|416.33|412.33|416.4|412.4|416.26|412.26|20
1612096640000|2021-01-31 12:37:20|416.34|412.34|416.34|412.34|416.39|412.39|416.34|412.34|9
1612096650000|2021-01-31 12:37:30|416.33|412.33|416.65|412.65|416.65|412.65|416.33|412.33|24
1612096660000|2021-01-31 12:37:40|416.57|412.57|416.82|412.82|416.84|412.84|416.53|412.53|14
1612096670000|2021-01-31 12:37:50|416.83|412.83|416.86|412.86|416.86|412.86|416.26|412.26|23
1612096680000|2021-01-31 12:38:00|416.87|412.87|416.55|412.55|416.93|412.93|416.32|412.32|22
1612096690000|2021-01-31 12:38:10|416.63|412.63|416.42|412.42|416.63|412.63|416.42|412.42|29
1612096700000|2021-01-31 12:38:20|416.45|412.45|416.27|412.27|416.45|412.45|416.2|412.2|20
1612096710000|2021-01-31 12:38:30|416.3|412.3|416.21|412.21|416.32|412.32|416.17|412.17|19
1612096720000|2021-01-31 12:38:40|416.19|412.19|416.26|412.26|416.39|412.39|416.19|412.19|21
1612096730000|2021-01-31 12:38:50|416.27|412.27|416.45|412.45|416.49|412.49|416.16|412.16|24
1612096740000|2021-01-31 12:39:00|416.49|412.49|416.21|412.21|416.49|412.49|416.2|412.2|29
1612096750000|2021-01-31 12:39:10|416.2|412.2|416.3|412.3|416.33|412.33|416.07|412.07|16
1612096760000|2021-01-31 12:39:20|416.31|412.31|415.82|411.82|416.31|412.31|415.82|411.82|24
1612096770000|2021-01-31 12:39:30|415.83|411.83|415.96|411.96|415.96|411.96|415.82|411.82|18
1612096780000|2021-01-31 12:39:40|416.03|412.03|416.13|412.13|416.18|412.18|416.03|412.03|21
1612096790000|2021-01-31 12:39:50|416.15|412.15|416.08|412.08|416.15|412.15|416.07|412.07|17
1612096800000|2021-01-31 12:40:00|416.09|412.09|415.82|411.82|416.09|412.09|415.75|411.75|26
1612096810000|2021-01-31 12:40:10|415.89|411.89|415.82|411.82|416.09|412.09|415.75|411.75|28
1612096820000|2021-01-31 12:40:20|415.81|411.81|415.56|411.56|415.82|411.82|415.55|411.55|23
1612096830000|2021-01-31 12:40:30|415.53|411.53|415.44|411.44|415.58|411.58|415.44|411.44|18
1612096840000|2021-01-31 12:40:40|415.46|411.46|415.32|411.32|415.47|411.47|415.3|411.3|15
1612096850000|2021-01-31 12:40:50|415.33|411.33|415.14|411.14|415.33|411.33|415.14|411.14|25
1612096860000|2021-01-31 12:41:00|415.15|411.15|414.82|410.82|415.15|411.15|414.79|410.79|24
1612096870000|2021-01-31 12:41:10|414.81|410.81|415.2|411.2|415.2|411.2|414.81|410.81|26
1612096880000|2021-01-31 12:41:20|415.18|411.18|415.21|411.21|415.32|411.32|415.18|411.18|26
1612096890000|2021-01-31 12:41:30|415.2|411.2|414.92|410.92|415.21|411.21|414.92|410.92|18
1612096900000|2021-01-31 12:41:40|414.93|410.93|414.71|410.71|414.94|410.94|414.71|410.71|30
1612096910000|2021-01-31 12:41:50|414.75|410.75|414.75|410.75|414.76|410.76|414.69|410.69|28
1612096920000|2021-01-31 12:42:00|414.73|410.73|414.55|410.55|414.73|410.73|414.55|410.55|17
1612096930000|2021-01-31 12:42:10|414.56|410.56|414.24|410.24|414.56|410.56|414.21|410.21|26
1612096940000|2021-01-31 12:42:20|414.26|410.26|414.55|410.55|414.55|410.55|414.26|410.26|19
1612096950000|2021-01-31 12:42:30|414.57|410.57|414.77|410.77|414.8|410.8|414.55|410.55|24
1612096960000|2021-01-31 12:42:40|414.75|410.75|414.97|410.97|414.97|410.97|414.73|410.73|27
1612096970000|2021-01-31 12:42:50|414.96|410.96|415.02|411.02|415.02|411.02|414.96|410.96|8
1612096980000|2021-01-31 12:43:00|414.99|410.99|414.6|410.6|414.99|410.99|414.57|410.57|22
1612096990000|2021-01-31 12:43:10|414.61|410.61|414.46|410.46|414.62|410.62|414.45|410.45|23
1612097000000|2021-01-31 12:43:20|414.45|410.45|414.4|410.4|414.49|410.49|414.39|410.39|19
1612097010000|2021-01-31 12:43:30|414.39|410.39|414.26|410.26|414.42|410.42|414.26|410.26|17
1612097020000|2021-01-31 12:43:40|414.25|410.25|414.23|410.23|414.33|410.33|414.11|410.11|26
1612097030000|2021-01-31 12:43:50|414.26|410.26|414.35|410.35|414.37|410.37|414.26|410.26|16
1612097040000|2021-01-31 12:44:00|414.33|410.33|414.72|410.72|414.72|410.72|414.33|410.33|17
1612097050000|2021-01-31 12:44:10|414.73|410.73|414.72|410.72|414.77|410.77|414.71|410.71|15
1612097060000|2021-01-31 12:44:20|414.71|410.71|414.56|410.56|414.72|410.72|414.54|410.54|14
1612097070000|2021-01-31 12:44:30|414.55|410.55|414.57|410.57|414.58|410.58|414.53|410.53|11
1612097080000|2021-01-31 12:44:40|414.59|410.59|414.76|410.76|414.81|410.81|414.59|410.59|23
1612097090000|2021-01-31 12:44:50|414.77|410.77|414.76|410.76|414.82|410.82|414.76|410.76|17
1612097100000|2021-01-31 12:45:00|414.77|410.77|414.69|410.69|414.77|410.77|414.68|410.68|12
1612097110000|2021-01-31 12:45:10|414.7|410.7|414.44|410.44|414.7|410.7|414.43|410.43|24
1612097120000|2021-01-31 12:45:20|414.43|410.43|414.44|410.44|414.45|410.45|414.28|410.28|23
1612097130000|2021-01-31 12:45:30|414.37|410.37|414.33|410.33|414.37|410.37|414.31|410.31|8
1612097140000|2021-01-31 12:45:40|414.32|410.32|414.31|410.31|414.33|410.33|414.29|410.29|11
1612097150000|2021-01-31 12:45:50|414.3|410.3|414.29|410.29|414.31|410.31|414.29|410.29|6
1612097160000|2021-01-31 12:46:00|414.28|410.28|414.27|410.27|414.31|410.31|414.25|410.25|12
1612097170000|2021-01-31 12:46:10|414.26|410.26|414.26|410.26|414.26|410.26|414.25|410.25|7
1612097180000|2021-01-31 12:46:20|414.25|410.25|414.34|410.34|414.34|410.34|414.25|410.25|13
1612097190000|2021-01-31 12:46:30|414.35|410.35|414.38|410.38|414.39|410.39|414.35|410.35|6
1612097200000|2021-01-31 12:46:40|414.39|410.39|414.28|410.28|414.39|410.39|414.27|410.27|10
1612097210000|2021-01-31 12:46:50|414.26|410.26|414.41|410.41|414.41|410.41|414.24|410.24|14
1612097220000|2021-01-31 12:47:00|414.4|410.4|414.09|410.09|414.4|410.4|414.08|410.08|23
1612097230000|2021-01-31 12:47:10|414.08|410.08|414.01|410.01|414.09|410.09|414.01|410.01|5
1612097240000|2021-01-31 12:47:20|413.95|409.95|413.87|409.87|413.95|409.95|413.86|409.86|18
1612097250000|2021-01-31 12:47:30|413.88|409.88|413.78|409.78|413.88|409.88|413.77|409.77|13
1612097260000|2021-01-31 12:47:40|413.79|409.79|413.81|409.81|413.84|409.84|413.76|409.76|16
1612097270000|2021-01-31 12:47:50|413.87|409.87|413.7|409.7|413.95|409.95|413.7|409.7|19
1612097280000|2021-01-31 12:48:00|413.69|409.69|413.8|409.8|413.82|409.82|413.68|409.68|21
1612097290000|2021-01-31 12:48:10|413.79|409.79|413.78|409.78|413.81|409.81|413.75|409.75|14
1612097300000|2021-01-31 12:48:20|413.76|409.76|413.7|409.7|413.81|409.81|413.7|409.7|15
1612097310000|2021-01-31 12:48:30|413.69|409.69|413.69|409.69|413.72|409.72|413.68|409.68|13
1612097320000|2021-01-31 12:48:40|413.7|409.7|413.58|409.58|413.77|409.77|413.58|409.58|11
1612097330000|2021-01-31 12:48:50|413.57|409.57|413.43|409.43|413.57|409.57|413.42|409.42|14
1612097340000|2021-01-31 12:49:00|413.42|409.42|413.22|409.22|413.44|409.44|413.21|409.21|22
1612097350000|2021-01-31 12:49:10|413.15|409.15|413.37|409.37|413.37|409.37|413.15|409.15|16
1612097360000|2021-01-31 12:49:20|413.36|409.36|413.31|409.31|413.37|409.37|413.31|409.31|9
1612097370000|2021-01-31 12:49:30|413.32|409.32|413.37|409.37|413.37|409.37|413.32|409.32|7
1612097380000|2021-01-31 12:49:40|413.35|409.35|413.6|409.6|413.61|409.61|413.33|409.33|21
1612097390000|2021-01-31 12:49:50|413.61|409.61|413.62|409.62|413.67|409.67|413.59|409.59|17
1612097400000|2021-01-31 12:50:00|413.61|409.61|413.19|409.19|413.61|409.61|413.19|409.19|14
1612097410000|2021-01-31 12:50:10|413.2|409.2|413.17|409.17|413.22|409.22|413.17|409.17|11
1612097420000|2021-01-31 12:50:20|413.18|409.18|413.14|409.14|413.18|409.18|413.13|409.13|10
1612097430000|2021-01-31 12:50:30|413.13|409.13|412.84|408.84|413.14|409.14|412.84|408.84|22
1612097440000|2021-01-31 12:50:40|412.85|408.85|412.71|408.71|412.85|408.85|412.7|408.7|23
1612097450000|2021-01-31 12:50:50|412.72|408.72|412.68|408.68|412.73|408.73|412.67|408.67|24
1612097460000|2021-01-31 12:51:00|412.67|408.67|412.67|408.67|412.78|408.78|412.58|408.58|23
1612097470000|2021-01-31 12:51:10|412.7|408.7|412.72|408.72|412.74|408.74|412.68|408.68|16
1612097480000|2021-01-31 12:51:20|412.7|408.7|412.79|408.79|412.79|408.79|412.52|408.52|23
1612097490000|2021-01-31 12:51:30|412.9|408.9|412.89|408.89|412.99|408.99|412.87|408.87|26
1612097500000|2021-01-31 12:51:40|412.87|408.87|412.82|408.82|412.87|408.87|412.79|408.79|20
1612097510000|2021-01-31 12:51:50|412.83|408.83|412.7|408.7|412.84|408.84|412.7|408.7|18
1612097520000|2021-01-31 12:52:00|412.72|408.72|412.65|408.65|412.72|408.72|412.64|408.64|25
1612097530000|2021-01-31 12:52:10|412.64|408.64|412.64|408.64|412.7|408.7|412.63|408.63|21
1612097540000|2021-01-31 12:52:20|412.67|408.67|412.56|408.56|412.67|408.67|412.55|408.55|8
1612097550000|2021-01-31 12:52:30|412.57|408.57|412.51|408.51|412.58|408.58|412.51|408.51|11
1612097560000|2021-01-31 12:52:40|412.5|408.5|412.28|408.28|412.51|408.51|412.28|408.28|13
1612097570000|2021-01-31 12:52:50|412.29|408.29|412.44|408.44|412.44|408.44|412.29|408.29|21
1612097580000|2021-01-31 12:53:00|412.45|408.45|412.51|408.51|412.51|408.51|412.41|408.41|19
1612097590000|2021-01-31 12:53:10|412.53|408.53|412.43|408.43|412.53|408.53|412.39|408.39|22
1612097600000|2021-01-31 12:53:20|412.41|408.41|412.3|408.3|412.43|408.43|412.3|408.3|16
1612097610000|2021-01-31 12:53:30|412.32|408.32|412.29|408.29|412.32|408.32|412.27|408.27|11
1612097620000|2021-01-31 12:53:40|412.28|408.28|412.25|408.25|412.28|408.28|412.23|408.23|12
1612097630000|2021-01-31 12:53:50|412.24|408.24|412.39|408.39|412.39|408.39|412.24|408.24|14
1612097640000|2021-01-31 12:54:00|412.4|408.4|412.48|408.48|412.5|408.5|412.39|408.39|13
1612097650000|2021-01-31 12:54:10|412.47|408.47|412.41|408.41|412.48|408.48|412.39|408.39|18
1612097660000|2021-01-31 12:54:20|412.39|408.39|412.41|408.41|412.42|408.42|412.38|408.38|11
1612097670000|2021-01-31 12:54:30|412.4|408.4|412.41|408.41|412.43|408.43|412.4|408.4|15
1612097680000|2021-01-31 12:54:40|412.4|408.4|412.28|408.28|412.41|408.41|412.27|408.27|15
1612097690000|2021-01-31 12:54:50|412.27|408.27|412.3|408.3|412.31|408.31|412.27|408.27|8
1612097700000|2021-01-31 12:55:00|412.31|408.31|412.6|408.6|412.6|408.6|412.31|408.31|19
1612097710000|2021-01-31 12:55:10|412.61|408.61|412.66|408.66|412.66|408.66|412.61|408.61|13
1612097720000|2021-01-31 12:55:20|412.67|408.67|412.83|408.83|412.83|408.83|412.67|408.67|17
1612097730000|2021-01-31 12:55:30|412.82|408.82|412.87|408.87|412.87|408.87|412.82|408.82|11
1612097740000|2021-01-31 12:55:40|412.88|408.88|412.9|408.9|412.9|408.9|412.75|408.75|18
1612097750000|2021-01-31 12:55:50|412.92|408.92|413|409|413.01|409.01|412.92|408.92|18
1612097760000|2021-01-31 12:56:00|412.99|408.99|412.87|408.87|412.99|408.99|412.82|408.82|19
1612097770000|2021-01-31 12:56:10|412.88|408.88|412.81|408.81|412.88|408.88|412.8|408.8|17
1612097780000|2021-01-31 12:56:20|412.8|408.8|412.77|408.77|412.82|408.82|412.77|408.77|20
1612097790000|2021-01-31 12:56:30|412.78|408.78|412.78|408.78|412.79|408.79|412.77|408.77|17
1612097800000|2021-01-31 12:56:40|412.79|408.79|412.72|408.72|412.79|408.79|412.68|408.68|14
1612097810000|2021-01-31 12:56:50|412.73|408.73|412.69|408.69|412.73|408.73|412.69|408.69|3
1612097820000|2021-01-31 12:57:00|412.65|408.65|412.6|408.6|412.67|408.67|412.59|408.59|14
1612097830000|2021-01-31 12:57:10|412.56|408.56|412.51|408.51|412.56|408.56|412.5|408.5|8
1612097840000|2021-01-31 12:57:20|412.5|408.5|412.15|408.15|412.51|408.51|412.15|408.15|19
1612097850000|2021-01-31 12:57:30|412.14|408.14|412.02|408.02|412.15|408.15|412|408|32
1612097860000|2021-01-31 12:57:40|411.99|407.99|411.94|407.94|412|408|411.94|407.94|9
1612097870000|2021-01-31 12:57:50|411.87|407.87|411.68|407.68|411.87|407.87|411.66|407.66|23
1612097880000|2021-01-31 12:58:00|411.67|407.67|412.17|408.17|412.18|408.18|411.67|407.67|21
1612097890000|2021-01-31 12:58:10|412.16|408.16|412.37|408.37|412.39|408.39|412.16|408.16|16
1612097900000|2021-01-31 12:58:20|412.36|408.36|412.51|408.51|412.52|408.52|412.36|408.36|23
1612097910000|2021-01-31 12:58:30|412.5|408.5|412.54|408.54|412.63|408.63|412.49|408.49|15
1612097920000|2021-01-31 12:58:40|412.48|408.48|412.47|408.47|412.48|408.48|412.44|408.44|12
1612097930000|2021-01-31 12:58:50|412.48|408.48|412.38|408.38|412.48|408.48|412.35|408.35|15
1612097940000|2021-01-31 12:59:00|412.39|408.39|412.4|408.4|412.53|408.53|412.38|408.38|19
1612097950000|2021-01-31 12:59:10|412.39|408.39|412.38|408.38|412.41|408.41|412.37|408.37|11
1612097960000|2021-01-31 12:59:20|412.39|408.39|412.4|408.4|412.41|408.41|412.39|408.39|8
1612097970000|2021-01-31 12:59:30|412.41|408.41|412.06|408.06|412.41|408.41|412.06|408.06|24
1612097980000|2021-01-31 12:59:40|412.04|408.04|411.89|407.89|412.04|408.04|411.86|407.86|26
1612097990000|2021-01-31 12:59:50|411.9|407.9|411.95|407.95|411.95|407.95|411.86|407.86|18
1612098000000|2021-01-31 13:00:00|411.94|407.94|412.27|408.27|412.29|408.29|411.93|407.93|25
1612098010000|2021-01-31 13:00:10|412.29|408.29|412.5|408.5|412.51|408.51|412.29|408.29|20
1612098020000|2021-01-31 13:00:20|412.54|408.54|412.53|408.53|412.57|408.57|412.48|408.48|20
1612098030000|2021-01-31 13:00:30|412.54|408.54|412.54|408.54|412.65|408.65|412.54|408.54|15
1612098040000|2021-01-31 13:00:40|412.58|408.58|412.54|408.54|412.58|408.58|412.42|408.42|21
1612098050000|2021-01-31 13:00:50|412.55|408.55|412.6|408.6|412.6|408.6|412.52|408.52|24
1612098060000|2021-01-31 13:01:00|412.59|408.59|412.69|408.69|412.69|408.69|412.47|408.47|23
1612098070000|2021-01-31 13:01:10|412.67|408.67|412.6|408.6|412.67|408.67|412.59|408.59|11
1612098080000|2021-01-31 13:01:20|412.57|408.57|412.62|408.62|412.64|408.64|412.54|408.54|17
1612098090000|2021-01-31 13:01:30|412.61|408.61|412.68|408.68|412.7|408.7|412.61|408.61|16
1612098100000|2021-01-31 13:01:40|412.69|408.69|412.66|408.66|412.69|408.69|412.64|408.64|16
1612098110000|2021-01-31 13:01:50|412.67|408.67|412.62|408.62|412.67|408.67|412.62|408.62|12
1612098120000|2021-01-31 13:02:00|412.61|408.61|412.6|408.6|412.64|408.64|412.6|408.6|19
1612098130000|2021-01-31 13:02:10|412.62|408.62|412.67|408.67|412.7|408.7|412.62|408.62|13
1612098140000|2021-01-31 13:02:20|412.66|408.66|412.75|408.75|412.75|408.75|412.66|408.66|19
1612098150000|2021-01-31 13:02:30|412.74|408.74|412.79|408.79|412.79|408.79|412.63|408.63|29
1612098160000|2021-01-31 13:02:40|412.8|408.8|413.34|409.34|413.34|409.34|412.8|408.8|26
1612098170000|2021-01-31 13:02:50|413.33|409.33|413.37|409.37|413.38|409.38|413.33|409.33|14
1612098180000|2021-01-31 13:03:00|413.36|409.36|413.08|409.08|413.36|409.36|413.08|409.08|24
1612098190000|2021-01-31 13:03:10|413.07|409.07|413.06|409.06|413.07|409.07|413.06|409.06|10
1612098200000|2021-01-31 13:03:20|413.05|409.05|413.04|409.04|413.1|409.1|413.03|409.03|16
1612098210000|2021-01-31 13:03:30|413.03|409.03|413.04|409.04|413.1|409.1|413.02|409.02|23
1612098220000|2021-01-31 13:03:40|413.02|409.02|412.98|408.98|413.03|409.03|412.92|408.92|22
1612098230000|2021-01-31 13:03:50|412.96|408.96|412.98|408.98|413|409|412.94|408.94|17
1612098240000|2021-01-31 13:04:00|412.97|408.97|413.21|409.21|413.21|409.21|412.94|408.94|25
1612098250000|2021-01-31 13:04:10|413.2|409.2|413.3|409.3|413.35|409.35|413.2|409.2|23
1612098260000|2021-01-31 13:04:20|413.29|409.29|413.26|409.26|413.35|409.35|413.25|409.25|21
1612098270000|2021-01-31 13:04:30|413.24|409.24|413.11|409.11|413.24|409.24|413.03|409.03|24
1612098280000|2021-01-31 13:04:40|413.09|409.09|413.22|409.22|413.24|409.24|413.08|409.08|18
1612098290000|2021-01-31 13:04:50|413.23|409.23|413.2|409.2|413.27|409.27|413.19|409.19|17
1612098300000|2021-01-31 13:05:00|413.19|409.19|413.09|409.09|413.2|409.2|413.04|409.04|22
1612098310000|2021-01-31 13:05:10|413.1|409.1|413.14|409.14|413.15|409.15|413.1|409.1|16
1612098320000|2021-01-31 13:05:20|413.13|409.13|413.12|409.12|413.13|409.13|413.11|409.11|4
1612098330000|2021-01-31 13:05:30|413.11|409.11|413.04|409.04|413.11|409.11|413.02|409.02|20
1612098340000|2021-01-31 13:05:40|413.05|409.05|412.72|408.72|413.05|409.05|412.72|408.72|24
1612098350000|2021-01-31 13:05:50|412.73|408.73|412.59|408.59|412.74|408.74|412.59|408.59|25
1612098360000|2021-01-31 13:06:00|412.58|408.58|412.55|408.55|412.61|408.61|412.47|408.47|26
1612098370000|2021-01-31 13:06:10|412.54|408.54|412.33|408.33|412.61|408.61|412.33|408.33|18
1612098380000|2021-01-31 13:06:20|412.35|408.35|412.39|408.39|412.55|408.55|412.35|408.35|27
1612098390000|2021-01-31 13:06:30|412.4|408.4|412.27|408.27|412.4|408.4|412.27|408.27|15
1612098400000|2021-01-31 13:06:40|412.25|408.25|412.28|408.28|412.33|408.33|412.21|408.21|20
1612098410000|2021-01-31 13:06:50|412.27|408.27|412.09|408.09|412.27|408.27|412.06|408.06|22
1612098420000|2021-01-31 13:07:00|412.08|408.08|412.26|408.26|412.37|408.37|412.08|408.08|22
1612098430000|2021-01-31 13:07:10|412.24|408.24|412.15|408.15|412.27|408.27|412.15|408.15|22
1612098440000|2021-01-31 13:07:20|412.14|408.14|411.84|407.84|412.15|408.15|411.84|407.84|14
1612098450000|2021-01-31 13:07:30|411.85|407.85|411.88|407.88|411.89|407.89|411.84|407.84|18
1612098460000|2021-01-31 13:07:40|411.87|407.87|411.91|407.91|411.93|407.93|411.87|407.87|11
1612098470000|2021-01-31 13:07:50|411.92|407.92|411.92|407.92|411.93|407.93|411.91|407.91|14
1612098480000|2021-01-31 13:08:00|411.93|407.93|411.92|407.92|411.94|407.94|411.91|407.91|15
1612098490000|2021-01-31 13:08:10|411.93|407.93|411.86|407.86|412|408|411.84|407.84|22
1612098500000|2021-01-31 13:08:20|411.87|407.87|411.75|407.75|411.89|407.89|411.74|407.74|19
1612098510000|2021-01-31 13:08:30|411.74|407.74|411.72|407.72|411.77|407.77|411.71|407.71|25
1612098520000|2021-01-31 13:08:40|411.7|407.7|411.69|407.69|411.91|407.91|411.65|407.65|22
1612098530000|2021-01-31 13:08:50|411.68|407.68|411.68|407.68|411.68|407.68|411.64|407.64|17
1612098540000|2021-01-31 13:09:00|411.67|407.67|411.68|407.68|411.73|407.73|411.66|407.66|23
1612098550000|2021-01-31 13:09:10|411.67|407.67|411.73|407.73|411.73|407.73|411.67|407.67|16
1612098560000|2021-01-31 13:09:20|411.88|407.88|411.9|407.9|411.91|407.91|411.81|407.81|28
1612098570000|2021-01-31 13:09:30|411.91|407.91|411.93|407.93|411.95|407.95|411.89|407.89|13
1612098580000|2021-01-31 13:09:40|411.96|407.96|411.97|407.97|411.97|407.97|411.89|407.89|20
1612098590000|2021-01-31 13:09:50|411.94|407.94|411.92|407.92|411.95|407.95|411.9|407.9|13
1612098600000|2021-01-31 13:10:00|411.94|407.94|411.92|407.92|411.95|407.95|411.85|407.85|20
1612098610000|2021-01-31 13:10:10|411.91|407.91|411.81|407.81|411.92|407.92|411.79|407.79|16
1612098620000|2021-01-31 13:10:20|411.8|407.8|411.8|407.8|411.82|407.82|411.77|407.77|16
1612098630000|2021-01-31 13:10:30|411.79|407.79|411.86|407.86|411.87|407.87|411.78|407.78|15
1612098640000|2021-01-31 13:10:40|411.89|407.89|411.67|407.67|411.89|407.89|411.66|407.66|19
1612098650000|2021-01-31 13:10:50|411.7|407.7|411.65|407.65|411.72|407.72|411.64|407.64|24
1612098660000|2021-01-31 13:11:00|411.66|407.66|411.67|407.67|411.69|407.69|411.65|407.65|16
1612098670000|2021-01-31 13:11:10|411.69|407.69|411.72|407.72|411.75|407.75|411.67|407.67|16
1612098680000|2021-01-31 13:11:20|411.93|407.93|411.82|407.82|411.95|407.95|411.75|407.75|19
1612098690000|2021-01-31 13:11:30|411.81|407.81|411.96|407.96|411.96|407.96|411.81|407.81|15
1612098700000|2021-01-31 13:11:40|411.95|407.95|412|408|412.01|408.01|411.95|407.95|6
1612098710000|2021-01-31 13:11:50|411.99|407.99|411.96|407.96|411.99|407.99|411.94|407.94|14
1612098720000|2021-01-31 13:12:00|411.98|407.98|411.77|407.77|411.98|407.98|411.77|407.77|15
1612098730000|2021-01-31 13:12:10|411.78|407.78|411.77|407.77|411.79|407.79|411.77|407.77|8
1612098740000|2021-01-31 13:12:20|411.75|407.75|411.74|407.74|411.77|407.77|411.74|407.74|15
1612098750000|2021-01-31 13:12:30|411.75|407.75|411.68|407.68|411.8|407.8|411.68|407.68|16
1612098760000|2021-01-31 13:12:40|411.69|407.69|411.67|407.67|411.7|407.7|411.64|407.64|26
1612098770000|2021-01-31 13:12:50|411.66|407.66|411.51|407.51|411.68|407.68|411.5|407.5|24
1612098780000|2021-01-31 13:13:00|411.49|407.49|411.61|407.61|411.62|407.62|411.48|407.48|17
1612098790000|2021-01-31 13:13:10|411.6|407.6|411.6|407.6|411.62|407.62|411.58|407.58|15
1612098800000|2021-01-31 13:13:20|411.61|407.61|411.79|407.79|411.8|407.8|411.61|407.61|20
1612098810000|2021-01-31 13:13:30|411.78|407.78|411.82|407.82|411.86|407.86|411.73|407.73|23
1612098820000|2021-01-31 13:13:40|411.83|407.83|411.84|407.84|411.84|407.84|411.81|407.81|15
1612098830000|2021-01-31 13:13:50|411.82|407.82|411.69|407.69|411.83|407.83|411.69|407.69|13
1612098840000|2021-01-31 13:14:00|411.7|407.7|411.65|407.65|411.71|407.71|411.64|407.64|15
1612098850000|2021-01-31 13:14:10|411.66|407.66|412|408|412.11|408.11|411.62|407.62|27
1612098860000|2021-01-31 13:14:20|412.08|408.08|411.82|407.82|412.08|408.08|411.79|407.79|19
1612098870000|2021-01-31 13:14:30|411.8|407.8|411.84|407.84|411.85|407.85|411.8|407.8|15
1612098880000|2021-01-31 13:14:40|411.83|407.83|411.84|407.84|411.86|407.86|411.83|407.83|15
1612098890000|2021-01-31 13:14:50|411.85|407.85|411.81|407.81|411.85|407.85|411.72|407.72|18
1612098900000|2021-01-31 13:15:00|411.82|407.82|411.82|407.82|411.83|407.83|411.8|407.8|10
1612098910000|2021-01-31 13:15:10|411.81|407.81|411.87|407.87|411.88|407.88|411.81|407.81|12
1612098920000|2021-01-31 13:15:20|411.94|407.94|412.05|408.05|412.06|408.06|411.92|407.92|18
1612098930000|2021-01-31 13:15:30|412.04|408.04|412|408|412.06|408.06|411.99|407.99|16
1612098940000|2021-01-31 13:15:40|411.99|407.99|412.01|408.01|412.02|408.02|411.98|407.98|22
1612098950000|2021-01-31 13:15:50|412.02|408.02|412|408|412.03|408.03|411.97|407.97|16
1612098960000|2021-01-31 13:16:00|411.99|407.99|411.97|407.97|411.99|407.99|411.91|407.91|16
1612098970000|2021-01-31 13:16:10|411.94|407.94|411.94|407.94|411.94|407.94|411.93|407.93|3
1612098980000|2021-01-31 13:16:20|411.89|407.89|411.87|407.87|411.89|407.89|411.86|407.86|3
1612098990000|2021-01-31 13:16:30|411.86|407.86|411.82|407.82|411.86|407.86|411.82|407.82|6
1612099000000|2021-01-31 13:16:40|411.81|407.81|411.83|407.83|411.83|407.83|411.81|407.81|4
1612099010000|2021-01-31 13:16:50|411.85|407.85|411.88|407.88|411.92|407.92|411.84|407.84|8
1612099020000|2021-01-31 13:17:00|411.89|407.89|411.79|407.79|411.89|407.89|411.79|407.79|13
1612099030000|2021-01-31 13:17:10|411.8|407.8|411.8|407.8|411.82|407.82|411.79|407.79|15
1612099040000|2021-01-31 13:17:20|411.81|407.81|411.81|407.81|411.83|407.83|411.78|407.78|23
1612099050000|2021-01-31 13:17:30|411.8|407.8|411.73|407.73|411.82|407.82|411.73|407.73|18
1612099060000|2021-01-31 13:17:40|411.74|407.74|411.73|407.73|411.78|407.78|411.71|407.71|15
1612099070000|2021-01-31 13:17:50|411.74|407.74|411.94|407.94|411.94|407.94|411.72|407.72|17
1612099080000|2021-01-31 13:18:00|411.88|407.88|411.83|407.83|411.88|407.88|411.78|407.78|23
1612099090000|2021-01-31 13:18:10|411.82|407.82|411.82|407.82|411.83|407.83|411.81|407.81|9
1612099100000|2021-01-31 13:18:20|411.83|407.83|411.82|407.82|411.83|407.83|411.81|407.81|10
1612099110000|2021-01-31 13:18:30|411.81|407.81|411.8|407.8|411.82|407.82|411.79|407.79|9
1612099120000|2021-01-31 13:18:40|411.79|407.79|411.77|407.77|411.81|407.81|411.77|407.77|6
1612099130000|2021-01-31 13:18:50|411.68|407.68|411.57|407.57|411.68|407.68|411.52|407.52|19
1612099140000|2021-01-31 13:19:00|411.56|407.56|411.59|407.59|411.61|407.61|411.53|407.53|23
1612099150000|2021-01-31 13:19:10|411.58|407.58|411.57|407.57|411.59|407.59|411.57|407.57|15
1612099160000|2021-01-31 13:19:20|411.58|407.58|411.7|407.7|411.7|407.7|411.56|407.56|17
1612099170000|2021-01-31 13:19:30|411.72|407.72|411.68|407.68|411.75|407.75|411.58|407.58|21
1612099180000|2021-01-31 13:19:40|411.69|407.69|411.6|407.6|411.71|407.71|411.6|407.6|19
1612099190000|2021-01-31 13:19:50|411.61|407.61|411.6|407.6|411.63|407.63|411.57|407.57|18
1612099200000|2021-01-31 13:20:00|411.59|407.59|411.6|407.6|411.62|407.62|411.56|407.56|14
1612099210000|2021-01-31 13:20:10|411.59|407.59|411.76|407.76|411.79|407.79|411.59|407.59|26
1612099220000|2021-01-31 13:20:20|411.75|407.75|411.79|407.79|411.79|407.79|411.73|407.73|18
1612099230000|2021-01-31 13:20:30|411.77|407.77|411.84|407.84|411.89|407.89|411.77|407.77|23
1612099240000|2021-01-31 13:20:40|411.82|407.82|411.83|407.83|411.83|407.83|411.81|407.81|6
1612099250000|2021-01-31 13:20:50|411.82|407.82|411.82|407.82|411.83|407.83|411.79|407.79|21
1612099260000|2021-01-31 13:21:00|411.81|407.81|411.58|407.58|411.82|407.82|411.58|407.58|21
1612099270000|2021-01-31 13:21:10|411.59|407.59|411.48|407.48|411.59|407.59|411.43|407.43|20
1612099280000|2021-01-31 13:21:20|411.43|407.43|411.19|407.19|411.43|407.43|411.17|407.17|20
1612099290000|2021-01-31 13:21:30|411.18|407.18|411.13|407.13|411.19|407.19|411.12|407.12|10
1612099300000|2021-01-31 13:21:40|411.14|407.14|411.26|407.26|411.35|407.35|411.13|407.13|9
1612099310000|2021-01-31 13:21:50|411.25|407.25|411.24|407.24|411.26|407.26|411.21|407.21|7
1612099320000|2021-01-31 13:22:00|411.25|407.25|411.2|407.2|411.4|407.4|411.12|407.12|27
1612099330000|2021-01-31 13:22:10|411.24|407.24|411.16|407.16|411.25|407.25|411.14|407.14|23
1612099340000|2021-01-31 13:22:20|411.17|407.17|411.08|407.08|411.19|407.19|411.06|407.06|21
1612099350000|2021-01-31 13:22:30|411.09|407.09|410.98|406.98|411.11|407.11|410.98|406.98|20
1612099360000|2021-01-31 13:22:40|411|407|411.01|407.01|411.04|407.04|410.99|406.99|13
1612099370000|2021-01-31 13:22:50|411|407|411.15|407.15|411.17|407.17|410.98|406.98|16
1612099380000|2021-01-31 13:23:00|411.13|407.13|411.06|407.06|411.13|407.13|411|407|14
1612099390000|2021-01-31 13:23:10|411.07|407.07|411.27|407.27|411.27|407.27|411.04|407.04|21
1612099400000|2021-01-31 13:23:20|411.26|407.26|411.33|407.33|411.35|407.35|411.22|407.22|14
1612099410000|2021-01-31 13:23:30|411.32|407.32|411.29|407.29|411.32|407.32|411.27|407.27|9
1612099420000|2021-01-31 13:23:40|411.28|407.28|411.34|407.34|411.34|407.34|411.28|407.28|8
1612099430000|2021-01-31 13:23:50|411.35|407.35|411.32|407.32|411.35|407.35|411.31|407.31|8
1612099440000|2021-01-31 13:24:00|411.33|407.33|411.39|407.39|411.39|407.39|411.32|407.32|17
1612099450000|2021-01-31 13:24:10|411.37|407.37|411.38|407.38|411.47|407.47|411.37|407.37|17
1612099460000|2021-01-31 13:24:20|411.35|407.35|411.27|407.27|411.35|407.35|411.26|407.26|11
1612099470000|2021-01-31 13:24:30|411.28|407.28|411.2|407.2|411.28|407.28|411.2|407.2|5
1612099480000|2021-01-31 13:24:40|411.21|407.21|411.16|407.16|411.21|407.21|411.14|407.14|24
1612099490000|2021-01-31 13:24:50|411.15|407.15|411.15|407.15|411.17|407.17|411.15|407.15|11
1612099500000|2021-01-31 13:25:00|411.16|407.16|411.06|407.06|411.16|407.16|411.06|407.06|3
1612099510000|2021-01-31 13:25:10|411.05|407.05|410.83|406.83|411.09|407.09|410.83|406.83|19
1612099520000|2021-01-31 13:25:20|410.81|406.81|410.86|406.86|410.91|406.91|410.81|406.81|18
1612099530000|2021-01-31 13:25:30|410.87|406.87|410.82|406.82|410.87|406.87|410.81|406.81|7
1612099540000|2021-01-31 13:25:40|410.83|406.83|410.84|406.84|410.84|406.84|410.82|406.82|8
1612099550000|2021-01-31 13:25:50|410.79|406.79|410.77|406.77|410.79|406.79|410.55|406.55|23
1612099560000|2021-01-31 13:26:00|410.78|406.78|410.62|406.62|410.78|406.78|410.6|406.6|24
1612099570000|2021-01-31 13:26:10|410.64|406.64|410.71|406.71|410.78|406.78|410.64|406.64|24
1612099580000|2021-01-31 13:26:20|410.69|406.69|410.88|406.88|410.9|406.9|410.67|406.67|23
1612099590000|2021-01-31 13:26:30|410.86|406.86|410.89|406.89|410.97|406.97|410.86|406.86|19
1612099600000|2021-01-31 13:26:40|410.88|406.88|410.93|406.93|410.94|406.94|410.88|406.88|9
1612099610000|2021-01-31 13:26:50|410.98|406.98|410.95|406.95|410.99|406.99|410.89|406.89|16
1612099620000|2021-01-31 13:27:00|410.92|406.92|410.86|406.86|410.92|406.92|410.82|406.82|9
1612099630000|2021-01-31 13:27:10|410.84|406.84|410.91|406.91|410.99|406.99|410.83|406.83|20
1612099640000|2021-01-31 13:27:20|410.92|406.92|411.16|407.16|411.17|407.17|410.91|406.91|19
1612099650000|2021-01-31 13:27:30|411.18|407.18|411.25|407.25|411.29|407.29|411.17|407.17|20
1612099660000|2021-01-31 13:27:40|411.26|407.26|411.32|407.32|411.32|407.32|411.24|407.24|13
1612099670000|2021-01-31 13:27:50|411.29|407.29|411.03|407.03|411.29|407.29|411.02|407.02|21
1612099680000|2021-01-31 13:28:00|411.02|407.02|411.03|407.03|411.03|407.03|411|407|12
1612099690000|2021-01-31 13:28:10|411.06|407.06|411.07|407.07|411.12|407.12|411.05|407.05|17
1612099700000|2021-01-31 13:28:20|411.09|407.09|411.21|407.21|411.22|407.22|411.07|407.07|19
1612099710000|2021-01-31 13:28:30|411.19|407.19|411.27|407.27|411.27|407.27|411.19|407.19|12
1612099720000|2021-01-31 13:28:40|411.26|407.26|411.24|407.24|411.27|407.27|411.23|407.23|14
1612099730000|2021-01-31 13:28:50|411.25|407.25|411.35|407.35|411.37|407.37|411.24|407.24|21
1612099740000|2021-01-31 13:29:00|411.4|407.4|411.41|407.41|411.45|407.45|411.35|407.35|18
1612099750000|2021-01-31 13:29:10|411.4|407.4|411.21|407.21|411.42|407.42|411.21|407.21|13
1612099760000|2021-01-31 13:29:20|411.22|407.22|411.1|407.1|411.23|407.23|411.09|407.09|7
1612099770000|2021-01-31 13:29:30|411.11|407.11|411.1|407.1|411.11|407.11|411.09|407.09|12
1612099780000|2021-01-31 13:29:40|411.12|407.12|411.04|407.04|411.12|407.12|411.04|407.04|9
1612099790000|2021-01-31 13:29:50|411.05|407.05|411.11|407.11|411.11|407.11|411.05|407.05|10
1612099800000|2021-01-31 13:30:00|411.12|407.12|411.18|407.18|411.18|407.18|411.12|407.12|13
1612099810000|2021-01-31 13:30:10|411.2|407.2|411.33|407.33|411.34|407.34|411.2|407.2|10
1612099820000|2021-01-31 13:30:20|411.34|407.34|411.59|407.59|411.59|407.59|411.34|407.34|14
1612099830000|2021-01-31 13:30:30|411.62|407.62|411.48|407.48|411.64|407.64|411.47|407.47|21
1612099840000|2021-01-31 13:30:40|411.47|407.47|411.36|407.36|411.48|407.48|411.36|407.36|17
1612099850000|2021-01-31 13:30:50|411.37|407.37|411.4|407.4|411.43|407.43|411.37|407.37|12
1612099860000|2021-01-31 13:31:00|411.41|407.41|411.4|407.4|411.42|407.42|411.4|407.4|16
1612099870000|2021-01-31 13:31:10|411.39|407.39|411.33|407.33|411.4|407.4|411.32|407.32|13
1612099880000|2021-01-31 13:31:20|411.39|407.39|411.13|407.13|411.4|407.4|411.12|407.12|20
1612099890000|2021-01-31 13:31:30|411.12|407.12|411.02|407.02|411.13|407.13|411.02|407.02|17
1612099900000|2021-01-31 13:31:40|410.99|406.99|410.91|406.91|411.01|407.01|410.91|406.91|17
1612099910000|2021-01-31 13:31:50|410.89|406.89|410.75|406.75|410.89|406.89|410.74|406.74|20
1612099920000|2021-01-31 13:32:00|410.76|406.76|411|407|411.02|407.02|410.74|406.74|23
1612099930000|2021-01-31 13:32:10|410.99|406.99|411|407|411.03|407.03|410.98|406.98|12
1612099940000|2021-01-31 13:32:20|410.98|406.98|410.7|406.7|410.98|406.98|410.63|406.63|21
1612099950000|2021-01-31 13:32:30|410.69|406.69|410.7|406.7|410.75|406.75|410.68|406.68|18
1612099960000|2021-01-31 13:32:40|410.69|406.69|410.61|406.61|410.7|406.7|410.6|406.6|9
1612099970000|2021-01-31 13:32:50|410.63|406.63|410.68|406.68|410.68|406.68|410.63|406.63|12
1612099980000|2021-01-31 13:33:00|410.65|406.65|410.71|406.71|410.77|406.77|410.62|406.62|32
1612099990000|2021-01-31 13:33:10|410.7|406.7|410.68|406.68|410.73|406.73|410.67|406.67|17
1612100000000|2021-01-31 13:33:20|410.65|406.65|410.65|406.65|410.65|406.65|410.65|406.65|1
1612100010000|2021-01-31 13:33:30|410.66|406.66|410.69|406.69|410.74|406.74|410.66|406.66|16
1612100020000|2021-01-31 13:33:40|410.68|406.68|410.68|406.68|410.71|406.71|410.68|406.68|5
1612100030000|2021-01-31 13:33:50|410.69|406.69|410.67|406.67|410.69|406.69|410.67|406.67|3
1612100040000|2021-01-31 13:34:00|410.65|406.65|410.66|406.66|410.66|406.66|410.65|406.65|4
1612100050000|2021-01-31 13:34:10|410.65|406.65|410.4|406.4|410.66|406.66|410.4|406.4|18
1612100060000|2021-01-31 13:34:20|410.29|406.29|410.31|406.31|410.33|406.33|410.29|406.29|11
1612100070000|2021-01-31 13:34:30|410.32|406.32|410.3|406.3|410.34|406.34|410.3|406.3|9
1612100080000|2021-01-31 13:34:40|410.29|406.29|410.32|406.32|410.33|406.33|410.29|406.29|14
1612100090000|2021-01-31 13:34:50|410.33|406.33|409.95|405.95|410.33|406.33|409.95|405.95|17
1612100100000|2021-01-31 13:35:00|409.94|405.94|410.04|406.04|410.04|406.04|409.92|405.92|29
1612100110000|2021-01-31 13:35:10|410.05|406.05|409.95|405.95|410.05|406.05|409.92|405.92|24
1612100120000|2021-01-31 13:35:20|409.92|405.92|409.95|405.95|409.95|405.95|409.81|405.81|22
1612100130000|2021-01-31 13:35:30|410.04|406.04|410.07|406.07|410.11|406.11|409.89|405.89|24
1612100140000|2021-01-31 13:35:40|410.13|406.13|410.21|406.21|410.21|406.21|410.12|406.12|14
1612100150000|2021-01-31 13:35:50|410.2|406.2|410.19|406.19|410.22|406.22|410.18|406.18|13
1612100160000|2021-01-31 13:36:00|410.18|406.18|410.38|406.38|410.39|406.39|410.18|406.18|16
1612100170000|2021-01-31 13:36:10|410.37|406.37|410.67|406.67|410.67|406.67|410.37|406.37|21
1612100180000|2021-01-31 13:36:20|410.65|406.65|410.39|406.39|410.68|406.68|410.31|406.31|20
1612100190000|2021-01-31 13:36:30|410.32|406.32|410.41|406.41|410.49|406.49|410.32|406.32|17
1612100200000|2021-01-31 13:36:40|410.42|406.42|410.48|406.48|410.48|406.48|410.4|406.4|18
1612100210000|2021-01-31 13:36:50|410.47|406.47|410.41|406.41|410.47|406.47|410.35|406.35|19
1612100220000|2021-01-31 13:37:00|410.4|406.4|410.05|406.05|410.41|406.41|410.01|406.01|24
1612100230000|2021-01-31 13:37:10|409.98|405.98|409.98|405.98|409.99|405.99|409.96|405.96|11
1612100240000|2021-01-31 13:37:20|409.97|405.97|409.98|405.98|409.99|405.99|409.95|405.95|18
1612100250000|2021-01-31 13:37:30|409.97|405.97|410.09|406.09|410.09|406.09|409.96|405.96|11
1612100260000|2021-01-31 13:37:40|410.08|406.08|410.07|406.07|410.09|406.09|410.06|406.06|5
1612100270000|2021-01-31 13:37:50|410.09|406.09|410.01|406.01|410.17|406.17|410.01|406.01|22
1612100280000|2021-01-31 13:38:00|410.02|406.02|410.11|406.11|410.11|406.11|410|406|10
1612100290000|2021-01-31 13:38:10|410.13|406.13|410.45|406.45|410.45|406.45|410.13|406.13|14
1612100300000|2021-01-31 13:38:20|410.44|406.44|410.42|406.42|410.44|406.44|410.39|406.39|11
1612100310000|2021-01-31 13:38:30|410.41|406.41|410.24|406.24|410.42|406.42|410.24|406.24|14
1612100320000|2021-01-31 13:38:40|410.25|406.25|410.47|406.47|410.47|406.47|410.25|406.25|15
1612100330000|2021-01-31 13:38:50|410.48|406.48|410.53|406.53|410.53|406.53|410.48|406.48|7
1612100340000|2021-01-31 13:39:00|410.54|406.54|410.76|406.76|410.78|406.78|410.54|406.54|17
1612100350000|2021-01-31 13:39:10|410.78|406.78|410.92|406.92|410.92|406.92|410.71|406.71|9
1612100360000|2021-01-31 13:39:20|410.91|406.91|410.93|406.93|410.93|406.93|410.91|406.91|3
1612100370000|2021-01-31 13:39:30|410.92|406.92|410.72|406.72|410.93|406.93|410.71|406.71|11
1612100380000|2021-01-31 13:39:40|410.73|406.73|410.61|406.61|410.73|406.73|410.6|406.6|9
1612100390000|2021-01-31 13:39:50|410.6|406.6|410.57|406.57|410.63|406.63|410.57|406.57|15
1612100400000|2021-01-31 13:40:00|410.58|406.58|410.7|406.7|410.71|406.71|410.51|406.51|15
1612100410000|2021-01-31 13:40:10|410.69|406.69|410.66|406.66|410.7|406.7|410.66|406.66|7
1612100420000|2021-01-31 13:40:20|410.67|406.67|410.6|406.6|410.67|406.67|410.59|406.59|14
1612100430000|2021-01-31 13:40:30|410.59|406.59|410.6|406.6|410.62|406.62|410.59|406.59|9
1612100440000|2021-01-31 13:40:40|410.61|406.61|410.59|406.59|410.62|406.62|410.58|406.58|14
1612100450000|2021-01-31 13:40:50|410.58|406.58|410.51|406.51|410.58|406.58|410.5|406.5|12
1612100460000|2021-01-31 13:41:00|410.5|406.5|410.41|406.41|410.62|406.62|410.38|406.38|22
1612100470000|2021-01-31 13:41:10|410.39|406.39|410.25|406.25|410.41|406.41|410.25|406.25|15
1612100480000|2021-01-31 13:41:20|410.28|406.28|410.4|406.4|410.4|406.4|410.27|406.27|12
1612100490000|2021-01-31 13:41:30|410.42|406.42|410.54|406.54|410.55|406.55|410.42|406.42|12
1612100500000|2021-01-31 13:41:40|410.55|406.55|410.65|406.65|410.66|406.66|410.55|406.55|14
1612100510000|2021-01-31 13:41:50|410.64|406.64|410.65|406.65|410.69|406.69|410.64|406.64|12
1612100520000|2021-01-31 13:42:00|410.63|406.63|410.54|406.54|410.76|406.76|410.54|406.54|27
1612100530000|2021-01-31 13:42:10|410.52|406.52|410.49|406.49|410.55|406.55|410.35|406.35|21
1612100540000|2021-01-31 13:42:20|410.46|406.46|410.27|406.27|410.46|406.46|410.25|406.25|25
1612100550000|2021-01-31 13:42:30|410.28|406.28|410.14|406.14|410.28|406.28|410.14|406.14|12
1612100560000|2021-01-31 13:42:40|410.15|406.15|410.01|406.01|410.15|406.15|410.01|406.01|21
1612100570000|2021-01-31 13:42:50|410|406|409.71|405.71|410.01|406.01|409.7|405.7|23
1612100580000|2021-01-31 13:43:00|409.7|405.7|409.68|405.68|409.73|405.73|409.68|405.68|20
1612100590000|2021-01-31 13:43:10|409.69|405.69|410.01|406.01|410.09|406.09|409.69|405.69|22
1612100600000|2021-01-31 13:43:20|409.99|405.99|410.02|406.02|410.02|406.02|409.76|405.76|26
1612100610000|2021-01-31 13:43:30|410.03|406.03|409.97|405.97|410.04|406.04|409.97|405.97|24
1612100620000|2021-01-31 13:43:40|409.99|405.99|409.73|405.73|409.99|405.99|409.64|405.64|28
1612100630000|2021-01-31 13:43:50|409.74|405.74|409.84|405.84|409.87|405.87|409.74|405.74|21
1612100640000|2021-01-31 13:44:00|409.83|405.83|409.83|405.83|409.84|405.84|409.79|405.79|15
1612100650000|2021-01-31 13:44:10|409.84|405.84|409.81|405.81|409.97|405.97|409.81|405.81|35
1612100660000|2021-01-31 13:44:20|409.79|405.79|409.87|405.87|409.87|405.87|409.77|405.77|22
1612100670000|2021-01-31 13:44:30|409.86|405.86|409.83|405.83|409.88|405.88|409.76|405.76|19
1612100680000|2021-01-31 13:44:40|409.84|405.84|409.88|405.88|409.89|405.89|409.79|405.79|13
1612100690000|2021-01-31 13:44:50|409.91|405.91|409.93|405.93|409.93|405.93|409.89|405.89|11
1612100700000|2021-01-31 13:45:00|409.89|405.89|410.12|406.12|410.12|406.12|409.83|405.83|25
1612100710000|2021-01-31 13:45:10|410.18|406.18|410.44|406.44|410.52|406.52|410.18|406.18|28
1612100720000|2021-01-31 13:45:20|410.4|406.4|410.5|406.5|410.53|406.53|410.39|406.39|19
1612100730000|2021-01-31 13:45:30|410.49|406.49|410.41|406.41|410.49|406.49|410.41|406.41|20
1612100740000|2021-01-31 13:45:40|410.43|406.43|410.39|406.39|410.43|406.43|410.38|406.38|26
1612100750000|2021-01-31 13:45:50|410.38|406.38|410.41|406.41|410.47|406.47|410.36|406.36|26
1612100760000|2021-01-31 13:46:00|410.38|406.38|410.25|406.25|410.43|406.43|410.24|406.24|29
1612100770000|2021-01-31 13:46:10|410.26|406.26|410.32|406.32|410.34|406.34|410.26|406.26|21
1612100780000|2021-01-31 13:46:20|410.33|406.33|410.34|406.34|410.47|406.47|410.33|406.33|30
1612100790000|2021-01-31 13:46:30|410.32|406.32|410.18|406.18|410.33|406.33|410.16|406.16|18
1612100800000|2021-01-31 13:46:40|410.17|406.17|410.16|406.16|410.17|406.17|410.14|406.14|16
1612100810000|2021-01-31 13:46:50|410.15|406.15|409.96|405.96|410.16|406.16|409.93|405.93|22
1612100820000|2021-01-31 13:47:00|409.95|405.95|409.91|405.91|410|406|409.91|405.91|18
1612100830000|2021-01-31 13:47:10|409.93|405.93|410.11|406.11|410.14|406.14|409.93|405.93|28
1612100840000|2021-01-31 13:47:20|410.06|406.06|410.01|406.01|410.06|406.06|409.97|405.97|14
1612100850000|2021-01-31 13:47:30|410.03|406.03|409.92|405.92|410.06|406.06|409.92|405.92|17
1612100860000|2021-01-31 13:47:40|409.93|405.93|409.84|405.84|409.94|405.94|409.84|405.84|9
1612100870000|2021-01-31 13:47:50|409.83|405.83|409.94|405.94|409.94|405.94|409.81|405.81|17
1612100880000|2021-01-31 13:48:00|409.93|405.93|409.64|405.64|409.96|405.96|409.63|405.63|28
1612100890000|2021-01-31 13:48:10|409.65|405.65|409.74|405.74|409.82|405.82|409.65|405.65|14
1612100900000|2021-01-31 13:48:20|409.73|405.73|409.75|405.75|409.75|405.75|409.7|405.7|18
1612100910000|2021-01-31 13:48:30|409.77|405.77|409.81|405.81|409.82|405.82|409.77|405.77|11
1612100920000|2021-01-31 13:48:40|409.82|405.82|409.82|405.82|409.86|405.86|409.82|405.82|10
1612100930000|2021-01-31 13:48:50|409.81|405.81|409.81|405.81|409.83|405.83|409.8|405.8|7
1612100940000|2021-01-31 13:49:00|409.79|405.79|409.89|405.89|409.89|405.89|409.79|405.79|15
1612100950000|2021-01-31 13:49:10|409.93|405.93|410.06|406.06|410.06|406.06|409.93|405.93|6
1612100960000|2021-01-31 13:49:20|410|406|409.75|405.75|410|406|409.75|405.75|17
1612100970000|2021-01-31 13:49:30|409.73|405.73|409.75|405.75|409.87|405.87|409.72|405.72|18
1612100980000|2021-01-31 13:49:40|409.78|405.78|409.56|405.56|409.79|405.79|409.56|405.56|24
1612100990000|2021-01-31 13:49:50|409.57|405.57|409.68|405.68|409.69|405.69|409.56|405.56|17
1612101000000|2021-01-31 13:50:00|409.69|405.69|409.47|405.47|409.69|405.69|409.47|405.47|17
1612101010000|2021-01-31 13:50:10|409.48|405.48|409.4|405.4|409.5|405.5|409.38|405.38|20
1612101020000|2021-01-31 13:50:20|409.38|405.38|409.39|405.39|409.4|405.4|409.37|405.37|16
1612101030000|2021-01-31 13:50:30|409.4|405.4|409.06|405.06|409.4|405.4|409.04|405.04|21
1612101040000|2021-01-31 13:50:40|409.05|405.05|409.16|405.16|409.21|405.21|409.05|405.05|23
1612101050000|2021-01-31 13:50:50|409.15|405.15|409.04|405.04|409.15|405.15|408.98|404.98|24
1612101060000|2021-01-31 13:51:00|409.05|405.05|409.53|405.53|409.54|405.54|409.05|405.05|20
1612101070000|2021-01-31 13:51:10|409.45|405.45|409.47|405.47|409.51|405.51|409.42|405.42|16
1612101080000|2021-01-31 13:51:20|409.43|405.43|409.37|405.37|409.43|405.43|409.35|405.35|17
1612101090000|2021-01-31 13:51:30|409.38|405.38|409.35|405.35|409.41|405.41|409.35|405.35|19
1612101100000|2021-01-31 13:51:40|409.36|405.36|409.45|405.45|409.58|405.58|409.36|405.36|21
1612101110000|2021-01-31 13:51:50|409.46|405.46|409.52|405.52|409.57|405.57|409.37|405.37|16
1612101120000|2021-01-31 13:52:00|409.53|405.53|409.61|405.61|409.68|405.68|409.53|405.53|21
1612101130000|2021-01-31 13:52:10|409.64|405.64|409.69|405.69|409.7|405.7|409.64|405.64|10
1612101140000|2021-01-31 13:52:20|409.7|405.7|409.77|405.77|409.78|405.78|409.69|405.69|16
1612101150000|2021-01-31 13:52:30|409.75|405.75|409.6|405.6|409.76|405.76|409.6|405.6|21
1612101160000|2021-01-31 13:52:40|409.54|405.54|409.54|405.54|409.6|405.6|409.49|405.49|24
1612101170000|2021-01-31 13:52:50|409.56|405.56|409.55|405.55|409.58|405.58|409.54|405.54|17
1612101180000|2021-01-31 13:53:00|409.56|405.56|409.62|405.62|409.7|405.7|409.55|405.55|25
1612101190000|2021-01-31 13:53:10|409.61|405.61|409.59|405.59|409.64|405.64|409.59|405.59|16
1612101200000|2021-01-31 13:53:20|409.57|405.57|409.61|405.61|409.61|405.61|409.5|405.5|18
1612101210000|2021-01-31 13:53:30|409.6|405.6|409.61|405.61|409.61|405.61|409.57|405.57|16
1612101220000|2021-01-31 13:53:40|409.62|405.62|409.7|405.7|409.7|405.7|409.61|405.61|11
1612101230000|2021-01-31 13:53:50|409.71|405.71|409.72|405.72|409.75|405.75|409.69|405.69|10
1612101240000|2021-01-31 13:54:00|409.73|405.73|409.57|405.57|409.74|405.74|409.57|405.57|10
1612101250000|2021-01-31 13:54:10|409.56|405.56|409.55|405.55|409.56|405.56|409.53|405.53|11
1612101260000|2021-01-31 13:54:20|409.54|405.54|409.43|405.43|409.54|405.54|409.43|405.43|13
1612101270000|2021-01-31 13:54:30|409.44|405.44|409.42|405.42|409.44|405.44|409.41|405.41|16
1612101280000|2021-01-31 13:54:40|409.41|405.41|409.46|405.46|409.53|405.53|409.41|405.41|21
1612101290000|2021-01-31 13:54:50|409.47|405.47|409.55|405.55|409.56|405.56|409.45|405.45|13
1612101300000|2021-01-31 13:55:00|409.53|405.53|409.53|405.53|409.54|405.54|409.5|405.5|10
1612101310000|2021-01-31 13:55:10|409.54|405.54|409.52|405.52|409.56|405.56|409.52|405.52|8
1612101320000|2021-01-31 13:55:20|409.54|405.54|409.55|405.55|409.57|405.57|409.54|405.54|8
1612101330000|2021-01-31 13:55:30|409.53|405.53|409.58|405.58|409.59|405.59|409.51|405.51|13
1612101340000|2021-01-31 13:55:40|409.59|405.59|409.66|405.66|409.66|405.66|409.59|405.59|5
1612101350000|2021-01-31 13:55:50|409.65|405.65|409.78|405.78|409.8|405.8|409.65|405.65|18
1612101360000|2021-01-31 13:56:00|409.79|405.79|409.7|405.7|409.9|405.9|409.7|405.7|19
1612101370000|2021-01-31 13:56:10|409.71|405.71|409.66|405.66|409.71|405.71|409.66|405.66|27
1612101380000|2021-01-31 13:56:20|409.68|405.68|409.69|405.69|409.69|405.69|409.68|405.68|2
1612101390000|2021-01-31 13:56:30|409.68|405.68|409.69|405.69|409.69|405.69|409.64|405.64|13
1612101400000|2021-01-31 13:56:40|409.68|405.68|409.64|405.64|409.69|405.69|409.64|405.64|13
1612101410000|2021-01-31 13:56:50|409.65|405.65|409.48|405.48|409.65|405.65|409.48|405.48|9
1612101420000|2021-01-31 13:57:00|409.45|405.45|409.29|405.29|409.48|405.48|409.29|405.29|16
1612101430000|2021-01-31 13:57:10|409.28|405.28|409.25|405.25|409.48|405.48|409.25|405.25|14
1612101440000|2021-01-31 13:57:20|409.23|405.23|409.2|405.2|409.23|405.23|409.19|405.19|7
1612101450000|2021-01-31 13:57:30|409.22|405.22|409.14|405.14|409.23|405.23|409.14|405.14|4
1612101460000|2021-01-31 13:57:40|409.15|405.15|409.21|405.21|409.25|405.25|409.14|405.14|10
1612101470000|2021-01-31 13:57:50|409.23|405.23|409.3|405.3|409.3|405.3|409.2|405.2|13
1612101480000|2021-01-31 13:58:00|409.37|405.37|409.36|405.36|409.47|405.47|409.35|405.35|16
1612101490000|2021-01-31 13:58:10|409.37|405.37|409.37|405.37|409.37|405.37|409.33|405.33|11
1612101500000|2021-01-31 13:58:20|409.38|405.38|409.38|405.38|409.42|405.42|409.37|405.37|16
1612101510000|2021-01-31 13:58:30|409.37|405.37|409.58|405.58|409.58|405.58|409.37|405.37|23
1612101520000|2021-01-31 13:58:40|409.57|405.57|409.54|405.54|409.58|405.58|409.53|405.53|14
1612101530000|2021-01-31 13:58:50|409.55|405.55|409.56|405.56|409.56|405.56|409.55|405.55|2
1612101540000|2021-01-31 13:59:00|409.52|405.52|409.43|405.43|409.53|405.53|409.42|405.42|19
1612101550000|2021-01-31 13:59:10|409.39|405.39|409.3|405.3|409.39|405.39|409.3|405.3|7
1612101560000|2021-01-31 13:59:20|409.29|405.29|409.3|405.3|409.38|405.38|409.28|405.28|16
1612101570000|2021-01-31 13:59:30|409.31|405.31|409.33|405.33|409.33|405.33|409.31|405.31|4
1612101580000|2021-01-31 13:59:40|409.34|405.34|409.38|405.38|409.38|405.38|409.33|405.33|10
1612101590000|2021-01-31 13:59:50|409.39|405.39|409.37|405.37|409.39|405.39|409.33|405.33|16
1612101600000|2021-01-31 14:00:00|409.35|405.35|409.33|405.33|409.35|405.35|409.32|405.32|13
1612101610000|2021-01-31 14:00:10|409.34|405.34|409.31|405.31|409.34|405.34|409.29|405.29|14
1612101620000|2021-01-31 14:00:20|409.3|405.3|409.26|405.26|409.31|405.31|409.25|405.25|9
1612101630000|2021-01-31 14:00:30|409.25|405.25|409.39|405.39|409.39|405.39|409.25|405.25|13
1612101640000|2021-01-31 14:00:40|409.4|405.4|409.38|405.38|409.42|405.42|409.38|405.38|12
1612101650000|2021-01-31 14:00:50|409.37|405.37|409.31|405.31|409.37|405.37|409.29|405.29|15
1612101660000|2021-01-31 14:01:00|409.3|405.3|409.54|405.54|409.55|405.55|409.3|405.3|16
1612101670000|2021-01-31 14:01:10|409.53|405.53|409.49|405.49|409.53|405.53|409.48|405.48|13
1612101680000|2021-01-31 14:01:20|409.45|405.45|409.46|405.46|409.48|405.48|409.45|405.45|13
1612101690000|2021-01-31 14:01:30|409.47|405.47|409.48|405.48|409.48|405.48|409.46|405.46|10
1612101700000|2021-01-31 14:01:40|409.45|405.45|409.44|405.44|409.45|405.45|409.44|405.44|2
1612101710000|2021-01-31 14:01:50|409.45|405.45|409.45|405.45|409.48|405.48|409.43|405.43|12
1612101720000|2021-01-31 14:02:00|409.46|405.46|409.35|405.35|409.46|405.46|409.35|405.35|23
1612101730000|2021-01-31 14:02:10|409.36|405.36|409.35|405.35|409.36|405.36|409.31|405.31|9
1612101740000|2021-01-31 14:02:20|409.36|405.36|409.37|405.37|409.38|405.38|409.36|405.36|5
1612101750000|2021-01-31 14:02:30|409.36|405.36|409.37|405.37|409.37|405.37|409.36|405.36|8
1612101760000|2021-01-31 14:02:40|409.38|405.38|409.46|405.46|409.46|405.46|409.38|405.38|17
1612101770000|2021-01-31 14:02:50|409.44|405.44|409.46|405.46|409.46|405.46|409.42|405.42|16
1612101780000|2021-01-31 14:03:00|409.45|405.45|409.44|405.44|409.45|405.45|409.43|405.43|8
1612101790000|2021-01-31 14:03:10|409.45|405.45|409.45|405.45|409.46|405.46|409.43|405.43|5
1612101800000|2021-01-31 14:03:20|409.44|405.44|409.48|405.48|409.48|405.48|409.44|405.44|5
1612101810000|2021-01-31 14:03:30|409.49|405.49|409.62|405.62|409.62|405.62|409.48|405.48|7
1612101820000|2021-01-31 14:03:40|409.63|405.63|409.91|405.91|409.93|405.93|409.63|405.63|19
1612101830000|2021-01-31 14:03:50|409.9|405.9|409.91|405.91|409.92|405.92|409.88|405.88|13
1612101840000|2021-01-31 14:04:00|409.9|405.9|409.9|405.9|409.91|405.91|409.9|405.9|3
1612101850000|2021-01-31 14:04:10|409.91|405.91|410.01|406.01|410.03|406.03|409.9|405.9|7
1612101860000|2021-01-31 14:04:20|410|406|410.27|406.27|410.27|406.27|410|406|20
1612101870000|2021-01-31 14:04:30|410.26|406.26|410.1|406.1|410.27|406.27|410.1|406.1|20
1612101880000|2021-01-31 14:04:40|410.05|406.05|409.87|405.87|410.05|406.05|409.87|405.87|13
1612101890000|2021-01-31 14:04:50|409.86|405.86|409.76|405.76|409.86|405.86|409.74|405.74|10
1612101900000|2021-01-31 14:05:00|409.75|405.75|409.74|405.74|409.78|405.78|409.72|405.72|13
1612101910000|2021-01-31 14:05:10|409.73|405.73|409.73|405.73|409.76|405.76|409.71|405.71|24
1612101920000|2021-01-31 14:05:20|409.71|405.71|409.63|405.63|409.71|405.71|409.62|405.62|15
1612101930000|2021-01-31 14:05:30|409.62|405.62|409.37|405.37|409.63|405.63|409.36|405.36|23
1612101940000|2021-01-31 14:05:40|409.38|405.38|409.24|405.24|409.38|405.38|409.22|405.22|20
1612101950000|2021-01-31 14:05:50|409.23|405.23|409.38|405.38|409.41|405.41|409.23|405.23|16
1612101960000|2021-01-31 14:06:00|409.37|405.37|409.34|405.34|409.37|405.37|409.34|405.34|6
1612101970000|2021-01-31 14:06:10|409.33|405.33|409.31|405.31|409.34|405.34|409.23|405.23|13
1612101980000|2021-01-31 14:06:20|409.32|405.32|409.33|405.33|409.36|405.36|409.32|405.32|15
1612101990000|2021-01-31 14:06:30|409.32|405.32|409.3|405.3|409.32|405.32|409.28|405.28|5
1612102000000|2021-01-31 14:06:40|409.29|405.29|409.31|405.31|409.37|405.37|409.26|405.26|11
1612102010000|2021-01-31 14:06:50|409.32|405.32|409.32|405.32|409.32|405.32|409.31|405.31|5
1612102020000|2021-01-31 14:07:00|409.34|405.34|409.5|405.5|409.5|405.5|409.33|405.33|17
1612102030000|2021-01-31 14:07:10|409.49|405.49|409.39|405.39|409.57|405.57|409.39|405.39|17
1612102040000|2021-01-31 14:07:20|409.36|405.36|409.34|405.34|409.39|405.39|409.32|405.32|19
1612102050000|2021-01-31 14:07:30|409.37|405.37|409.35|405.35|409.37|405.37|409.33|405.33|7
1612102060000|2021-01-31 14:07:40|409.34|405.34|409.31|405.31|409.36|405.36|409.31|405.31|5
1612102070000|2021-01-31 14:07:50|409.33|405.33|409.43|405.43|409.43|405.43|409.31|405.31|10
1612102080000|2021-01-31 14:08:00|409.42|405.42|409.3|405.3|409.43|405.43|409.29|405.29|11
1612102090000|2021-01-31 14:08:10|409.32|405.32|409.33|405.33|409.41|405.41|409.32|405.32|17
1612102100000|2021-01-31 14:08:20|409.32|405.32|409.3|405.3|409.32|405.32|409.3|405.3|14
1612102110000|2021-01-31 14:08:30|409.31|405.31|409.21|405.21|409.31|405.31|409.21|405.21|7
1612102120000|2021-01-31 14:08:40|409.19|405.19|409.23|405.23|409.23|405.23|409.19|405.19|16
1612102130000|2021-01-31 14:08:50|409.22|405.22|409.04|405.04|409.22|405.22|409.04|405.04|12
1612102140000|2021-01-31 14:09:00|409.03|405.03|409.06|405.06|409.07|405.07|409|405|13
1612102150000|2021-01-31 14:09:10|409.07|405.07|409|405|409.09|405.09|409|405|12
1612102160000|2021-01-31 14:09:20|408.99|404.99|408.74|404.74|408.99|404.99|408.74|404.74|12
1612102170000|2021-01-31 14:09:30|408.68|404.68|408.58|404.58|408.68|404.68|408.58|404.58|9
1612102180000|2021-01-31 14:09:40|408.59|404.59|408.71|404.71|408.72|404.72|408.58|404.58|19
1612102190000|2021-01-31 14:09:50|408.74|404.74|408.38|404.38|408.74|404.74|408.38|404.38|17
1612102200000|2021-01-31 14:10:00|408.39|404.39|408.48|404.48|408.52|404.52|408.39|404.39|15
1612102210000|2021-01-31 14:10:10|408.49|404.49|408.57|404.57|408.57|404.57|408.47|404.47|19
1612102220000|2021-01-31 14:10:20|408.56|404.56|408.56|404.56|408.57|404.57|408.55|404.55|8
1612102230000|2021-01-31 14:10:30|408.46|404.46|408.49|404.49|408.54|404.54|408.46|404.46|17
1612102240000|2021-01-31 14:10:40|408.5|404.5|408.46|404.46|408.51|404.51|408.46|404.46|17
1612102250000|2021-01-31 14:10:50|408.47|404.47|408.51|404.51|408.51|404.51|408.47|404.47|20
1612102260000|2021-01-31 14:11:00|408.5|404.5|408.44|404.44|408.5|404.5|408.43|404.43|18
1612102270000|2021-01-31 14:11:10|408.43|404.43|408.44|404.44|408.45|404.45|408.43|404.43|18
1612102280000|2021-01-31 14:11:20|408.43|404.43|408.29|404.29|408.48|404.48|408.29|404.29|15
1612102290000|2021-01-31 14:11:30|408.28|404.28|408.04|404.04|408.28|404.28|408.02|404.02|27
1612102300000|2021-01-31 14:11:40|408.03|404.03|407.92|403.92|408.06|404.06|407.92|403.92|17
1612102310000|2021-01-31 14:11:50|407.91|403.91|407.54|403.54|407.91|403.91|407.48|403.48|11
1612102320000|2021-01-31 14:12:00|407.5|403.5|407.3|403.3|407.5|403.5|407.28|403.28|13
1612102330000|2021-01-31 14:12:10|407.33|403.33|407.64|403.64|407.64|403.64|407.29|403.29|26
1612102340000|2021-01-31 14:12:20|407.63|403.63|407.68|403.68|407.69|403.69|407.62|403.62|26
1612102350000|2021-01-31 14:12:30|407.67|403.67|407.6|403.6|407.87|403.87|407.58|403.58|28
1612102360000|2021-01-31 14:12:40|407.59|403.59|407.24|403.24|407.6|403.6|407.24|403.24|27
1612102370000|2021-01-31 14:12:50|407.25|403.25|407.38|403.38|407.38|403.38|407.21|403.21|18
1612102380000|2021-01-31 14:13:00|407.39|403.39|407.45|403.45|407.45|403.45|407.37|403.37|29
1612102390000|2021-01-31 14:13:10|407.46|403.46|407.56|403.56|407.59|403.59|407.46|403.46|28
1612102400000|2021-01-31 14:13:20|407.58|403.58|407.55|403.55|407.61|403.61|407.55|403.55|22
1612102410000|2021-01-31 14:13:30|407.56|403.56|407.65|403.65|407.65|403.65|407.54|403.54|19
1612102420000|2021-01-31 14:13:40|407.63|403.63|407.64|403.64|407.66|403.66|407.62|403.62|24
1612102430000|2021-01-31 14:13:50|407.65|403.65|407.71|403.71|407.76|403.76|407.64|403.64|29
1612102440000|2021-01-31 14:14:00|407.72|403.72|407.73|403.73|407.73|403.73|407.71|403.71|15
1612102450000|2021-01-31 14:14:10|407.72|403.72|407.71|403.71|407.73|403.73|407.7|403.7|13
1612102460000|2021-01-31 14:14:20|407.72|403.72|407.72|403.72|407.74|403.74|407.7|403.7|20
1612102470000|2021-01-31 14:14:30|407.73|403.73|407.72|403.72|407.74|403.74|407.72|403.72|12
1612102480000|2021-01-31 14:14:40|407.71|403.71|407.66|403.66|407.71|403.71|407.66|403.66|15
1612102490000|2021-01-31 14:14:50|407.67|403.67|407.67|403.67|407.67|403.67|407.66|403.66|7
1612102500000|2021-01-31 14:15:00|407.68|403.68|407.62|403.62|407.68|403.68|407.61|403.61|10
1612102510000|2021-01-31 14:15:10|407.61|403.61|407.34|403.34|407.61|403.61|407.33|403.33|13
1612102520000|2021-01-31 14:15:20|407.35|403.35|407.68|403.68|407.69|403.69|407.34|403.34|25
1612102530000|2021-01-31 14:15:30|407.71|403.71|407.69|403.69|407.75|403.75|407.67|403.67|16
1612102540000|2021-01-31 14:15:40|407.7|403.7|407.54|403.54|407.7|403.7|407.51|403.51|14
1612102550000|2021-01-31 14:15:50|407.55|403.55|407.65|403.65|407.71|403.71|407.52|403.52|13
1612102560000|2021-01-31 14:16:00|407.68|403.68|407.59|403.59|407.68|403.68|407.58|403.58|23
1612102570000|2021-01-31 14:16:10|407.58|403.58|407.59|403.59|407.62|403.62|407.58|403.58|15
1612102580000|2021-01-31 14:16:20|407.61|403.61|407.55|403.55|407.61|403.61|407.55|403.55|19
1612102590000|2021-01-31 14:16:30|407.54|403.54|407.48|403.48|407.54|403.54|407.46|403.46|14
1612102600000|2021-01-31 14:16:40|407.47|403.47|407.54|403.54|407.54|403.54|407.43|403.43|14
1612102610000|2021-01-31 14:16:50|407.52|403.52|407.53|403.53|407.54|403.54|407.48|403.48|10
1612102620000|2021-01-31 14:17:00|407.52|403.52|407.48|403.48|407.53|403.53|407.47|403.47|11
1612102630000|2021-01-31 14:17:10|407.49|403.49|407.4|403.4|407.5|403.5|407.39|403.39|18
1612102640000|2021-01-31 14:17:20|407.39|403.39|407.47|403.47|407.47|403.47|407.27|403.27|25
1612102650000|2021-01-31 14:17:30|407.45|403.45|407.45|403.45|407.47|403.47|407.43|403.43|9
1612102660000|2021-01-31 14:17:40|407.46|403.46|407.45|403.45|407.5|403.5|407.44|403.44|13
1612102670000|2021-01-31 14:17:50|407.46|403.46|407.43|403.43|407.46|403.46|407.43|403.43|10
1612102680000|2021-01-31 14:18:00|407.42|403.42|407.47|403.47|407.5|403.5|407.42|403.42|20
1612102690000|2021-01-31 14:18:10|407.45|403.45|407.63|403.63|407.78|403.78|407.45|403.45|20
1612102700000|2021-01-31 14:18:20|407.62|403.62|407.55|403.55|407.63|403.63|407.51|403.51|15
1612102710000|2021-01-31 14:18:30|407.56|403.56|407.67|403.67|407.69|403.69|407.56|403.56|10
1612102720000|2021-01-31 14:18:40|407.68|403.68|408.05|404.05|408.06|404.06|407.68|403.68|16
1612102730000|2021-01-31 14:18:50|408.04|404.04|408.47|404.47|408.47|404.47|408.04|404.04|27
1612102740000|2021-01-31 14:19:00|408.49|404.49|408.63|404.63|408.63|404.63|408.39|404.39|20
1612102750000|2021-01-31 14:19:10|408.62|404.62|408.28|404.28|408.62|404.62|408.24|404.24|21
1612102760000|2021-01-31 14:19:20|408.29|404.29|408.36|404.36|408.43|404.43|408.26|404.26|17
1612102770000|2021-01-31 14:19:30|408.35|404.35|408.12|404.12|408.36|404.36|408.07|404.07|29
1612102780000|2021-01-31 14:19:40|408.14|404.14|408.26|404.26|408.29|404.29|408.14|404.14|14
1612102790000|2021-01-31 14:19:50|408.27|404.27|408.33|404.33|408.4|404.4|408.27|404.27|14
1612102800000|2021-01-31 14:20:00|408.31|404.31|408.31|404.31|408.36|404.36|408.3|404.3|20
1612102810000|2021-01-31 14:20:10|408.3|404.3|408.45|404.45|408.48|404.48|408.29|404.29|17
1612102820000|2021-01-31 14:20:20|408.43|404.43|408.39|404.39|408.46|404.46|408.36|404.36|21
1612102830000|2021-01-31 14:20:30|408.38|404.38|408.39|404.39|408.4|404.4|408.36|404.36|13
1612102840000|2021-01-31 14:20:40|408.38|404.38|408.14|404.14|408.44|404.44|408.14|404.14|15
1612102850000|2021-01-31 14:20:50|408.12|404.12|408.05|404.05|408.13|404.13|408.03|404.03|18
1612102860000|2021-01-31 14:21:00|408.04|404.04|408.12|404.12|408.31|404.31|408.04|404.04|20
1612102870000|2021-01-31 14:21:10|408.16|404.16|408.03|404.03|408.19|404.19|407.99|403.99|23
1612102880000|2021-01-31 14:21:20|408.05|404.05|408.19|404.19|408.22|404.22|408.03|404.03|15
1612102890000|2021-01-31 14:21:30|408.18|404.18|408.12|404.12|408.3|404.3|408.12|404.12|16
1612102900000|2021-01-31 14:21:40|408.13|404.13|408.09|404.09|408.13|404.13|408.09|404.09|14
1612102910000|2021-01-31 14:21:50|408.08|404.08|408.01|404.01|408.09|404.09|408|404|9
1612102920000|2021-01-31 14:22:00|408.03|404.03|408.26|404.26|408.26|404.26|408.03|404.03|14
1612102930000|2021-01-31 14:22:10|408.28|404.28|408.44|404.44|408.44|404.44|408.28|404.28|9
1612102940000|2021-01-31 14:22:20|408.45|404.45|408.21|404.21|408.57|404.57|408.21|404.21|19
1612102950000|2021-01-31 14:22:30|408.19|404.19|408.24|404.24|408.24|404.24|408.18|404.18|9
1612102960000|2021-01-31 14:22:40|408.25|404.25|408.19|404.19|408.26|404.26|408.17|404.17|20
1612102970000|2021-01-31 14:22:50|408.16|404.16|408.12|404.12|408.17|404.17|408.1|404.1|14
1612102980000|2021-01-31 14:23:00|408.11|404.11|408.13|404.13|408.15|404.15|408.1|404.1|14
1612102990000|2021-01-31 14:23:10|408.14|404.14|408.09|404.09|408.14|404.14|408.08|404.08|20
1612103000000|2021-01-31 14:23:20|408.08|404.08|408.08|404.08|408.09|404.09|408.07|404.07|12
1612103010000|2021-01-31 14:23:30|408.07|404.07|407.96|403.96|408.07|404.07|407.9|403.9|24
1612103020000|2021-01-31 14:23:40|407.95|403.95|407.83|403.83|407.95|403.95|407.82|403.82|22
1612103030000|2021-01-31 14:23:50|407.82|403.82|407.79|403.79|407.86|403.86|407.73|403.73|16
1612103040000|2021-01-31 14:24:00|407.8|403.8|407.82|403.82|407.85|403.85|407.8|403.8|21
1612103050000|2021-01-31 14:24:10|407.83|403.83|407.86|403.86|407.98|403.98|407.83|403.83|25
1612103060000|2021-01-31 14:24:20|407.87|403.87|407.75|403.75|407.95|403.95|407.75|403.75|23
1612103070000|2021-01-31 14:24:30|407.74|403.74|407.73|403.73|407.79|403.79|407.73|403.73|17
1612103080000|2021-01-31 14:24:40|407.71|403.71|407.43|403.43|407.71|403.71|407.43|403.43|23
1612103090000|2021-01-31 14:24:50|407.44|403.44|407.34|403.34|407.49|403.49|407.34|403.34|18
1612103100000|2021-01-31 14:25:00|407.35|403.35|407.27|403.27|407.36|403.36|407.21|403.21|15
1612103110000|2021-01-31 14:25:10|407.24|403.24|407.03|403.03|407.28|403.28|407.02|403.02|17
1612103120000|2021-01-31 14:25:20|407.02|403.02|407|403|407.03|403.03|407|403|10
1612103130000|2021-01-31 14:25:30|407.01|403.01|406.73|402.73|407.01|403.01|406.73|402.73|12
1612103140000|2021-01-31 14:25:40|406.7|402.7|406.59|402.59|406.7|402.7|406.54|402.54|12
1612103150000|2021-01-31 14:25:50|406.85|402.85|406.77|402.77|406.85|402.85|406.69|402.69|19
1612103160000|2021-01-31 14:26:00|406.78|402.78|406.96|402.96|407.02|403.02|406.77|402.77|18
1612103170000|2021-01-31 14:26:10|406.95|402.95|406.81|402.81|406.98|402.98|406.81|402.81|26
1612103180000|2021-01-31 14:26:20|406.78|402.78|406.85|402.85|406.88|402.88|406.78|402.78|28
1612103190000|2021-01-31 14:26:30|406.86|402.86|406.9|402.9|406.94|402.94|406.86|402.86|20
1612103200000|2021-01-31 14:26:40|406.89|402.89|406.8|402.8|406.9|402.9|406.8|402.8|13
1612103210000|2021-01-31 14:26:50|406.81|402.81|406.79|402.79|407.06|403.06|406.7|402.7|27
1612103220000|2021-01-31 14:27:00|406.78|402.78|406.78|402.78|406.83|402.83|406.77|402.77|17
1612103230000|2021-01-31 14:27:10|406.79|402.79|406.6|402.6|406.81|402.81|406.6|402.6|24
1612103240000|2021-01-31 14:27:20|406.63|402.63|406.69|402.69|406.76|402.76|406.63|402.63|23
1612103250000|2021-01-31 14:27:30|406.68|402.68|406.68|402.68|406.69|402.69|406.67|402.67|7
1612103260000|2021-01-31 14:27:40|406.67|402.67|406.75|402.75|407.01|403.01|406.67|402.67|22
1612103270000|2021-01-31 14:27:50|406.7|402.7|406.6|402.6|406.77|402.77|406.6|402.6|22
1612103280000|2021-01-31 14:28:00|406.62|402.62|406.8|402.8|407.03|403.03|406.62|402.62|18
1612103290000|2021-01-31 14:28:10|406.79|402.79|406.76|402.76|406.8|402.8|406.73|402.73|25
1612103300000|2021-01-31 14:28:20|406.75|402.75|407.03|403.03|407.18|403.18|406.75|402.75|29
1612103310000|2021-01-31 14:28:30|407.02|403.02|406.9|402.9|407.03|403.03|406.88|402.88|23
1612103320000|2021-01-31 14:28:40|406.89|402.89|406.85|402.85|407.09|403.09|406.84|402.84|22
1612103330000|2021-01-31 14:28:50|406.84|402.84|406.93|402.93|407.03|403.03|406.82|402.82|17
1612103340000|2021-01-31 14:29:00|406.91|402.91|407.09|403.09|407.15|403.15|406.91|402.91|26
1612103350000|2021-01-31 14:29:10|407.15|403.15|407.09|403.09|407.17|403.17|407.09|403.09|19
1612103360000|2021-01-31 14:29:20|407.08|403.08|407.07|403.07|407.14|403.14|407.04|403.04|20
1612103370000|2021-01-31 14:29:30|407.09|403.09|407.21|403.21|407.27|403.27|407.08|403.08|22
1612103380000|2021-01-31 14:29:40|407.19|403.19|407.22|403.22|407.26|403.26|407.14|403.14|21
1612103390000|2021-01-31 14:29:50|407.2|403.2|407.39|403.39|407.39|403.39|407.2|403.2|17
1612103400000|2021-01-31 14:30:00|407.38|403.38|407.03|403.03|407.38|403.38|407.01|403.01|29
1612103410000|2021-01-31 14:30:10|407.05|403.05|406.82|402.82|407.05|403.05|406.82|402.82|20
1612103420000|2021-01-31 14:30:20|406.76|402.76|406.79|402.79|406.87|402.87|406.75|402.75|18
1612103430000|2021-01-31 14:30:30|406.78|402.78|406.49|402.49|406.78|402.78|406.48|402.48|27
1612103440000|2021-01-31 14:30:40|406.5|402.5|406.46|402.46|406.6|402.6|406.42|402.42|21
1612103450000|2021-01-31 14:30:50|406.48|402.48|406.34|402.34|406.48|402.48|406.29|402.29|21
1612103460000|2021-01-31 14:31:00|406.35|402.35|406.56|402.56|406.7|402.7|406.33|402.33|22
1612103470000|2021-01-31 14:31:10|406.57|402.57|406.61|402.61|406.63|402.63|406.54|402.54|21
1612103480000|2021-01-31 14:31:20|406.62|402.62|406.62|402.62|406.68|402.68|406.58|402.58|16
1612103490000|2021-01-31 14:31:30|406.61|402.61|406.58|402.58|406.61|402.61|406.54|402.54|23
1612103500000|2021-01-31 14:31:40|406.57|402.57|406.53|402.53|406.58|402.58|406.52|402.52|22
1612103510000|2021-01-31 14:31:50|406.54|402.54|406.63|402.63|406.77|402.77|406.4|402.4|32
1612103520000|2021-01-31 14:32:00|406.65|402.65|406.66|402.66|406.78|402.78|406.64|402.64|23
1612103530000|2021-01-31 14:32:10|406.65|402.65|406.66|402.66|406.68|402.68|406.64|402.64|14
1612103540000|2021-01-31 14:32:20|406.65|402.65|406.68|402.68|406.78|402.78|406.65|402.65|20
1612103550000|2021-01-31 14:32:30|406.71|402.71|406.69|402.69|406.73|402.73|406.69|402.69|18
1612103560000|2021-01-31 14:32:40|406.7|402.7|406.8|402.8|406.8|402.8|406.68|402.68|18
1612103570000|2021-01-31 14:32:50|406.81|402.81|406.82|402.82|406.82|402.82|406.74|402.74|18
1612103580000|2021-01-31 14:33:00|406.84|402.84|406.73|402.73|407.03|403.03|406.62|402.62|29
1612103590000|2021-01-31 14:33:10|406.75|402.75|406.7|402.7|406.77|402.77|406.69|402.69|23
1612103600000|2021-01-31 14:33:20|406.69|402.69|406.74|402.74|406.76|402.76|406.69|402.69|23
1612103610000|2021-01-31 14:33:30|406.73|402.73|406.74|402.74|406.75|402.75|406.72|402.72|16
1612103620000|2021-01-31 14:33:40|406.75|402.75|406.71|402.71|406.78|402.78|406.56|402.56|23
1612103630000|2021-01-31 14:33:50|406.72|402.72|406.8|402.8|406.81|402.81|406.71|402.71|12
1612103640000|2021-01-31 14:34:00|406.78|402.78|406.73|402.73|406.78|402.78|406.69|402.69|31
1612103650000|2021-01-31 14:34:10|406.75|402.75|406.77|402.77|406.79|402.79|406.75|402.75|10
1612103660000|2021-01-31 14:34:20|406.78|402.78|406.96|402.96|406.97|402.97|406.78|402.78|13
1612103670000|2021-01-31 14:34:30|406.94|402.94|406.99|402.99|406.99|402.99|406.9|402.9|11
1612103680000|2021-01-31 14:34:40|407|403|406.97|402.97|407.04|403.04|406.97|402.97|17
1612103690000|2021-01-31 14:34:50|406.94|402.94|406.97|402.97|406.99|402.99|406.94|402.94|12
1612103700000|2021-01-31 14:35:00|406.96|402.96|406.93|402.93|406.96|402.96|406.92|402.92|9
1612103710000|2021-01-31 14:35:10|406.94|402.94|407.18|403.18|407.23|403.23|406.93|402.93|21
1612103720000|2021-01-31 14:35:20|407.19|403.19|407.47|403.47|407.47|403.47|407.19|403.19|28
1612103730000|2021-01-31 14:35:30|407.38|403.38|407.28|403.28|407.4|403.4|407.23|403.23|23
1612103740000|2021-01-31 14:35:40|407.29|403.29|407.38|403.38|407.47|403.47|407.29|403.29|21
1612103750000|2021-01-31 14:35:50|407.39|403.39|407.45|403.45|407.52|403.52|407.29|403.29|23
1612103760000|2021-01-31 14:36:00|407.46|403.46|407.4|403.4|407.47|403.47|407.36|403.36|14
1612103770000|2021-01-31 14:36:10|407.38|403.38|407.33|403.33|407.38|403.38|407.26|403.26|26
1612103780000|2021-01-31 14:36:20|407.34|403.34|407.4|403.4|407.4|403.4|407.3|403.3|19
1612103790000|2021-01-31 14:36:30|407.38|403.38|407.38|403.38|407.42|403.42|407.37|403.37|16
1612103800000|2021-01-31 14:36:40|407.37|403.37|407.36|403.36|407.38|403.38|407.34|403.34|20
1612103810000|2021-01-31 14:36:50|407.37|403.37|407.37|403.37|407.39|403.39|407.37|403.37|12
1612103820000|2021-01-31 14:37:00|407.38|403.38|407.41|403.41|407.55|403.55|407.37|403.37|24
1612103830000|2021-01-31 14:37:10|407.42|403.42|407.26|403.26|407.42|403.42|407.26|403.26|29
1612103840000|2021-01-31 14:37:20|407.27|403.27|407.32|403.32|407.32|403.32|407.23|403.23|21
1612103850000|2021-01-31 14:37:30|407.33|403.33|407.38|403.38|407.4|403.4|407.32|403.32|15
1612103860000|2021-01-31 14:37:40|407.39|403.39|407.75|403.75|407.75|403.75|407.39|403.39|23
1612103870000|2021-01-31 14:37:50|407.74|403.74|407.81|403.81|407.81|403.81|407.7|403.7|16
1612103880000|2021-01-31 14:38:00|407.8|403.8|407.84|403.84|407.84|403.84|407.69|403.69|17
1612103890000|2021-01-31 14:38:10|407.83|403.83|407.84|403.84|407.85|403.85|407.8|403.8|15
1612103900000|2021-01-31 14:38:20|407.83|403.83|407.8|403.8|407.83|403.83|407.8|403.8|13
1612103910000|2021-01-31 14:38:30|407.81|403.81|407.68|403.68|407.81|403.81|407.66|403.66|18
1612103920000|2021-01-31 14:38:40|407.67|403.67|407.62|403.62|407.68|403.68|407.62|403.62|11
1612103930000|2021-01-31 14:38:50|407.61|403.61|407.61|403.61|407.63|403.63|407.61|403.61|13
1612103940000|2021-01-31 14:39:00|407.6|403.6|407.66|403.66|407.77|403.77|407.53|403.53|17
1612103950000|2021-01-31 14:39:10|407.65|403.65|407.53|403.53|407.65|403.65|407.53|403.53|16
1612103960000|2021-01-31 14:39:20|407.52|403.52|407.46|403.46|407.52|403.52|407.44|403.44|22
1612103970000|2021-01-31 14:39:30|407.48|403.48|407.39|403.39|407.48|403.48|407.39|403.39|20
1612103980000|2021-01-31 14:39:40|407.4|403.4|407.38|403.38|407.4|403.4|407.36|403.36|9
1612103990000|2021-01-31 14:39:50|407.37|403.37|407.27|403.27|407.38|403.38|407.25|403.25|15
1612104000000|2021-01-31 14:40:00|407.26|403.26|407.44|403.44|407.44|403.44|407.22|403.22|23
1612104010000|2021-01-31 14:40:10|407.45|403.45|407.57|403.57|407.57|403.57|407.44|403.44|9
1612104020000|2021-01-31 14:40:20|407.58|403.58|407.74|403.74|407.79|403.79|407.58|403.58|11
1612104030000|2021-01-31 14:40:30|407.78|403.78|407.46|403.46|407.78|403.78|407.46|403.46|20
1612104040000|2021-01-31 14:40:40|407.45|403.45|407.35|403.35|407.45|403.45|407.34|403.34|13
1612104050000|2021-01-31 14:40:50|407.36|403.36|407.37|403.37|407.37|403.37|407.35|403.35|4
1612104060000|2021-01-31 14:41:00|407.35|403.35|407.29|403.29|407.56|403.56|407.16|403.16|24
1612104070000|2021-01-31 14:41:10|407.27|403.27|407.28|403.28|407.31|403.31|407.25|403.25|18
1612104080000|2021-01-31 14:41:20|407.27|403.27|407.2|403.2|407.4|403.4|407.2|403.2|17
1612104090000|2021-01-31 14:41:30|407.17|403.17|407.11|403.11|407.19|403.19|407.11|403.11|16
1612104100000|2021-01-31 14:41:40|407.12|403.12|407.17|403.17|407.24|403.24|407.1|403.1|12
1612104110000|2021-01-31 14:41:50|407.15|403.15|407.08|403.08|407.16|403.16|407.07|403.07|21
1612104120000|2021-01-31 14:42:00|407.09|403.09|407.06|403.06|407.18|403.18|407.05|403.05|20
1612104130000|2021-01-31 14:42:10|407.07|403.07|407.05|403.05|407.1|403.1|407.05|403.05|13
1612104140000|2021-01-31 14:42:20|407.06|403.06|406.85|402.85|407.06|403.06|406.83|402.83|18
1612104150000|2021-01-31 14:42:30|406.84|402.84|406.67|402.67|406.86|402.86|406.61|402.61|23
1612104160000|2021-01-31 14:42:40|406.66|402.66|406.64|402.64|406.68|402.68|406.64|402.64|10
1612104170000|2021-01-31 14:42:50|406.65|402.65|406.38|402.38|406.65|402.65|406.37|402.37|26
1612104180000|2021-01-31 14:43:00|406.42|402.42|406.43|402.43|406.53|402.53|406.39|402.39|28
1612104190000|2021-01-31 14:43:10|406.44|402.44|406.41|402.41|406.5|402.5|406.41|402.41|20
1612104200000|2021-01-31 14:43:20|406.4|402.4|406.3|402.3|406.4|402.4|406.19|402.19|22
1612104210000|2021-01-31 14:43:30|406.29|402.29|405.94|401.94|406.3|402.3|405.94|401.94|24
1612104220000|2021-01-31 14:43:40|405.93|401.93|405.97|401.97|406.05|402.05|405.88|401.88|27
1612104230000|2021-01-31 14:43:50|405.98|401.98|405.89|401.89|406.02|402.02|405.88|401.88|20
1612104240000|2021-01-31 14:44:00|405.91|401.91|405.86|401.86|405.97|401.97|405.86|401.86|13
1612104250000|2021-01-31 14:44:10|405.87|401.87|405.65|401.65|405.92|401.92|405.62|401.62|20
1612104260000|2021-01-31 14:44:20|405.56|401.56|405.3|401.3|405.56|401.56|405.27|401.27|17
1612104270000|2021-01-31 14:44:30|405.28|401.28|405.43|401.43|405.43|401.43|405.26|401.26|22
1612104280000|2021-01-31 14:44:40|405.4|401.4|405.44|401.44|405.45|401.45|405.4|401.4|18
1612104290000|2021-01-31 14:44:50|405.43|401.43|405.67|401.67|405.7|401.7|405.43|401.43|29
1612104300000|2021-01-31 14:45:00|405.63|401.63|405.5|401.5|405.63|401.63|405.46|401.46|21
1612104310000|2021-01-31 14:45:10|405.51|401.51|405.69|401.69|405.73|401.73|405.51|401.51|22
1612104320000|2021-01-31 14:45:20|405.7|401.7|405.93|401.93|405.94|401.94|405.68|401.68|26
1612104330000|2021-01-31 14:45:30|405.92|401.92|405.88|401.88|405.93|401.93|405.82|401.82|19
1612104340000|2021-01-31 14:45:40|405.87|401.87|405.99|401.99|406.03|402.03|405.86|401.86|24
1612104350000|2021-01-31 14:45:50|405.98|401.98|405.94|401.94|406.03|402.03|405.94|401.94|20
1612104360000|2021-01-31 14:46:00|405.92|401.92|405.78|401.78|405.94|401.94|405.78|401.78|18
1612104370000|2021-01-31 14:46:10|405.77|401.77|405.91|401.91|405.91|401.91|405.77|401.77|17
1612104380000|2021-01-31 14:46:20|405.92|401.92|405.82|401.82|405.93|401.93|405.81|401.81|19
1612104390000|2021-01-31 14:46:30|405.81|401.81|406.08|402.08|406.13|402.13|405.81|401.81|23
1612104400000|2021-01-31 14:46:40|406.05|402.05|406.05|402.05|406.09|402.09|405.99|401.99|18
1612104410000|2021-01-31 14:46:50|406.06|402.06|406.12|402.12|406.22|402.22|405.99|401.99|26
1612104420000|2021-01-31 14:47:00|406.11|402.11|406.29|402.29|406.38|402.38|406.1|402.1|28
1612104430000|2021-01-31 14:47:10|406.31|402.31|406.04|402.04|406.32|402.32|406.04|402.04|26
1612104440000|2021-01-31 14:47:20|406.05|402.05|406.33|402.33|406.35|402.35|406.04|402.04|15
1612104450000|2021-01-31 14:47:30|406.34|402.34|406.49|402.49|406.49|402.49|406.3|402.3|22
1612104460000|2021-01-31 14:47:40|406.51|402.51|406.5|402.5|406.62|402.62|406.5|402.5|23
1612104470000|2021-01-31 14:47:50|406.51|402.51|406.48|402.48|406.58|402.58|406.47|402.47|24
1612104480000|2021-01-31 14:48:00|406.47|402.47|406.51|402.51|406.51|402.51|406.43|402.43|19
1612104490000|2021-01-31 14:48:10|406.53|402.53|406.91|402.91|406.91|402.91|406.53|402.53|32
1612104500000|2021-01-31 14:48:20|406.92|402.92|406.93|402.93|406.93|402.93|406.84|402.84|21
1612104510000|2021-01-31 14:48:30|406.97|402.97|406.99|402.99|407.12|403.12|406.97|402.97|22
1612104520000|2021-01-31 14:48:40|406.97|402.97|406.86|402.86|406.98|402.98|406.86|402.86|18
1612104530000|2021-01-31 14:48:50|406.87|402.87|406.74|402.74|406.87|402.87|406.65|402.65|28
1612104540000|2021-01-31 14:49:00|406.77|402.77|406.81|402.81|406.91|402.91|406.75|402.75|17
1612104550000|2021-01-31 14:49:10|406.82|402.82|406.86|402.86|406.86|402.86|406.8|402.8|14
1612104560000|2021-01-31 14:49:20|406.84|402.84|406.64|402.64|406.86|402.86|406.64|402.64|21
1612104570000|2021-01-31 14:49:30|406.63|402.63|406.51|402.51|406.64|402.64|406.51|402.51|19
1612104580000|2021-01-31 14:49:40|406.49|402.49|406.21|402.21|406.49|402.49|406.15|402.15|25
1612104590000|2021-01-31 14:49:50|406.19|402.19|405.94|401.94|406.32|402.32|405.94|401.94|25
1612104600000|2021-01-31 14:50:00|406|402|405.99|401.99|406.03|402.03|405.94|401.94|16
1612104610000|2021-01-31 14:50:10|405.98|401.98|406.03|402.03|406.03|402.03|405.97|401.97|16
1612104620000|2021-01-31 14:50:20|406.06|402.06|405.78|401.78|406.08|402.08|405.76|401.76|26
1612104630000|2021-01-31 14:50:30|405.76|401.76|405.93|401.93|405.93|401.93|405.71|401.71|24
1612104640000|2021-01-31 14:50:40|405.95|401.95|405.91|401.91|405.95|401.95|405.8|401.8|26
1612104650000|2021-01-31 14:50:50|405.92|401.92|405.95|401.95|405.95|401.95|405.86|401.86|18
1612104660000|2021-01-31 14:51:00|405.97|401.97|406.09|402.09|406.23|402.23|405.83|401.83|29
1612104670000|2021-01-31 14:51:10|406.03|402.03|406.05|402.05|406.07|402.07|406|402|17
1612104680000|2021-01-31 14:51:20|406.06|402.06|405.96|401.96|406.06|402.06|405.93|401.93|24
1612104690000|2021-01-31 14:51:30|405.95|401.95|405.87|401.87|405.97|401.97|405.86|401.86|15
1612104700000|2021-01-31 14:51:40|405.89|401.89|405.89|401.89|405.91|401.91|405.88|401.88|13
1612104710000|2021-01-31 14:51:50|405.9|401.9|405.88|401.88|405.9|401.9|405.88|401.88|7
1612104720000|2021-01-31 14:52:00|405.87|401.87|405.68|401.68|405.87|401.87|405.54|401.54|22
1612104730000|2021-01-31 14:52:10|405.69|401.69|405.59|401.59|405.71|401.71|405.59|401.59|17
1612104740000|2021-01-31 14:52:20|405.61|401.61|405.42|401.42|405.63|401.63|405.4|401.4|23
1612104750000|2021-01-31 14:52:30|405.4|401.4|405.48|401.48|405.48|401.48|405.4|401.4|18
1612104760000|2021-01-31 14:52:40|405.47|401.47|405.43|401.43|405.53|401.53|405.42|401.42|19
1612104770000|2021-01-31 14:52:50|405.46|401.46|405.54|401.54|405.61|401.61|405.43|401.43|28
1612104780000|2021-01-31 14:53:00|405.53|401.53|405.41|401.41|405.53|401.53|405.37|401.37|19
1612104790000|2021-01-31 14:53:10|405.37|401.37|405.51|401.51|405.51|401.51|405.36|401.36|31
1612104800000|2021-01-31 14:53:20|405.55|401.55|405.46|401.46|405.56|401.56|405.45|401.45|17
1612104810000|2021-01-31 14:53:30|405.44|401.44|405.47|401.47|405.53|401.53|405.44|401.44|20
1612104820000|2021-01-31 14:53:40|405.46|401.46|405.43|401.43|405.53|401.53|405.39|401.39|17
1612104830000|2021-01-31 14:53:50|405.44|401.44|405.52|401.52|405.52|401.52|405.44|401.44|12
1612104840000|2021-01-31 14:54:00|405.55|401.55|405.41|401.41|405.55|401.55|405.39|401.39|17
1612104850000|2021-01-31 14:54:10|405.39|401.39|405.34|401.34|405.41|401.41|405.34|401.34|7
1612104860000|2021-01-31 14:54:20|405.33|401.33|405.46|401.46|405.59|401.59|405.3|401.3|24
1612104870000|2021-01-31 14:54:30|405.48|401.48|405.36|401.36|405.51|401.51|405.36|401.36|18
1612104880000|2021-01-31 14:54:40|405.37|401.37|405.23|401.23|405.37|401.37|405.07|401.07|19
1612104890000|2021-01-31 14:54:50|405.18|401.18|405.09|401.09|405.19|401.19|405.08|401.08|21
1612104900000|2021-01-31 14:55:00|405.06|401.06|404.56|400.56|405.06|401.06|404.55|400.55|26
1612104910000|2021-01-31 14:55:10|404.57|400.57|404.62|400.62|404.69|400.69|404.56|400.56|26
1612104920000|2021-01-31 14:55:20|404.61|400.61|404.49|400.49|404.74|400.74|404.49|400.49|29
1612104930000|2021-01-31 14:55:30|404.47|400.47|404.53|400.53|404.66|400.66|404.47|400.47|24
1612104940000|2021-01-31 14:55:40|404.54|400.54|404.8|400.8|404.8|400.8|404.46|400.46|29
1612104950000|2021-01-31 14:55:50|404.79|400.79|404.47|400.47|404.84|400.84|404.46|400.46|23
1612104960000|2021-01-31 14:56:00|404.52|400.52|404.59|400.59|404.61|400.61|404.51|400.51|20
1612104970000|2021-01-31 14:56:10|404.6|400.6|404.44|400.44|404.6|400.6|404.44|400.44|16
1612104980000|2021-01-31 14:56:20|404.43|400.43|404.25|400.25|404.43|400.43|404.25|400.25|20
1612104990000|2021-01-31 14:56:30|404.26|400.26|404.05|400.05|404.26|400.26|404.04|400.04|13
1612105000000|2021-01-31 14:56:40|404.03|400.03|404.06|400.06|404.06|400.06|403.76|399.76|22
1612105010000|2021-01-31 14:56:50|403.91|399.91|404.2|400.2|404.2|400.2|403.79|399.79|30
1612105020000|2021-01-31 14:57:00|404.21|400.21|404.17|400.17|404.4|400.4|404.17|400.17|30
1612105030000|2021-01-31 14:57:10|404.14|400.14|404.25|400.25|404.29|400.29|404.14|400.14|24
1612105040000|2021-01-31 14:57:20|404.24|400.24|403.99|399.99|404.24|400.24|403.97|399.97|23
1612105050000|2021-01-31 14:57:30|403.97|399.97|403.95|399.95|404.14|400.14|403.9|399.9|29
1612105060000|2021-01-31 14:57:40|403.94|399.94|403.9|399.9|403.99|399.99|403.89|399.89|26
1612105070000|2021-01-31 14:57:50|403.88|399.88|404.1|400.1|404.11|400.11|403.85|399.85|21
1612105080000|2021-01-31 14:58:00|404.11|400.11|404.3|400.3|404.33|400.33|404.11|400.11|18
1612105090000|2021-01-31 14:58:10|404.31|400.31|404.37|400.37|404.37|400.37|404.3|400.3|8
1612105100000|2021-01-31 14:58:20|404.35|400.35|404.51|400.51|404.57|400.57|404.35|400.35|15
1612105110000|2021-01-31 14:58:30|404.5|400.5|404.62|400.62|404.63|400.63|404.46|400.46|19
1612105120000|2021-01-31 14:58:40|404.61|400.61|404.45|400.45|404.62|400.62|404.45|400.45|21
1612105130000|2021-01-31 14:58:50|404.44|400.44|404.39|400.39|404.45|400.45|404.35|400.35|23
1612105140000|2021-01-31 14:59:00|404.4|400.4|404.14|400.14|404.4|400.4|404.14|400.14|21
1612105150000|2021-01-31 14:59:10|404.13|400.13|404.14|400.14|404.17|400.17|404.13|400.13|17
1612105160000|2021-01-31 14:59:20|404.11|400.11|404.01|400.01|404.11|400.11|403.96|399.96|11
1612105170000|2021-01-31 14:59:30|404|400|403.91|399.91|404.01|400.01|403.9|399.9|9
1612105180000|2021-01-31 14:59:40|403.9|399.9|403.95|399.95|404.11|400.11|403.9|399.9|23
1612105190000|2021-01-31 14:59:50|403.93|399.93|403.88|399.88|403.95|399.95|403.88|399.88|16
1612105200000|2021-01-31 15:00:00|403.85|399.85|403.98|399.98|403.99|399.99|403.85|399.85|24
1612105210000|2021-01-31 15:00:10|404.06|400.06|404.13|400.13|404.15|400.15|404.05|400.05|27
1612105220000|2021-01-31 15:00:20|404.14|400.14|404.47|400.47|404.49|400.49|404.1|400.1|23
1612105230000|2021-01-31 15:00:30|404.49|400.49|404.6|400.6|404.62|400.62|404.44|400.44|28
1612105240000|2021-01-31 15:00:40|404.59|400.59|404.89|400.89|405.07|401.07|404.59|400.59|27
1612105250000|2021-01-31 15:00:50|404.98|400.98|405.07|401.07|405.08|401.08|404.98|400.98|15
1612105260000|2021-01-31 15:01:00|405.08|401.08|405.07|401.07|405.1|401.1|405.04|401.04|18
1612105270000|2021-01-31 15:01:10|405.06|401.06|404.92|400.92|405.07|401.07|404.86|400.86|20
1612105280000|2021-01-31 15:01:20|404.91|400.91|404.65|400.65|404.93|400.93|404.65|400.65|23
1612105290000|2021-01-31 15:01:30|404.66|400.66|404.78|400.78|404.78|400.78|404.65|400.65|19
1612105300000|2021-01-31 15:01:40|404.79|400.79|404.71|400.71|404.79|400.79|404.69|400.69|20
1612105310000|2021-01-31 15:01:50|404.68|400.68|404.69|400.69|404.7|400.7|404.66|400.66|11
1612105320000|2021-01-31 15:02:00|404.7|400.7|404.75|400.75|405.01|401.01|404.69|400.69|26
1612105330000|2021-01-31 15:02:10|404.74|400.74|404.72|400.72|404.76|400.76|404.71|400.71|21
1612105340000|2021-01-31 15:02:20|404.73|400.73|404.63|400.63|404.73|400.73|404.63|400.63|19
1612105350000|2021-01-31 15:02:30|404.64|400.64|404.72|400.72|404.81|400.81|404.63|400.63|11
1612105360000|2021-01-31 15:02:40|404.68|400.68|404.6|400.6|404.7|400.7|404.6|400.6|22
1612105370000|2021-01-31 15:02:50|404.61|400.61|404.61|400.61|404.61|400.61|404.59|400.59|17
1612105380000|2021-01-31 15:03:00|404.6|400.6|404.89|400.89|404.89|400.89|404.59|400.59|21
1612105390000|2021-01-31 15:03:10|404.9|400.9|404.95|400.95|404.95|400.95|404.89|400.89|14
1612105400000|2021-01-31 15:03:20|404.96|400.96|404.85|400.85|404.96|400.96|404.83|400.83|24
1612105410000|2021-01-31 15:03:30|404.87|400.87|405.05|401.05|405.05|401.05|404.87|400.87|24
1612105420000|2021-01-31 15:03:40|405.03|401.03|405.05|401.05|405.06|401.06|405.02|401.02|15
1612105430000|2021-01-31 15:03:50|405.06|401.06|405.03|401.03|405.06|401.06|405|401|17
1612105440000|2021-01-31 15:04:00|404.99|400.99|404.66|400.66|405.14|401.14|404.65|400.65|31
1612105450000|2021-01-31 15:04:10|404.65|400.65|404.65|400.65|404.73|400.73|404.63|400.63|23
1612105460000|2021-01-31 15:04:20|404.66|400.66|404.75|400.75|404.81|400.81|404.65|400.65|22
1612105470000|2021-01-31 15:04:30|404.77|400.77|404.67|400.67|404.77|400.77|404.67|400.67|21
1612105480000|2021-01-31 15:04:40|404.68|400.68|404.64|400.64|404.68|400.68|404.62|400.62|10
1612105490000|2021-01-31 15:04:50|404.62|400.62|404.59|400.59|404.64|400.64|404.58|400.58|11
1612105500000|2021-01-31 15:05:00|404.6|400.6|404.42|400.42|404.6|400.6|404.42|400.42|12
1612105510000|2021-01-31 15:05:10|404.41|400.41|404.39|400.39|404.41|400.41|404.37|400.37|11
1612105520000|2021-01-31 15:05:20|404.4|400.4|404.45|400.45|404.7|400.7|404.39|400.39|21
1612105530000|2021-01-31 15:05:30|404.46|400.46|404.35|400.35|404.5|400.5|404.3|400.3|19
1612105540000|2021-01-31 15:05:40|404.36|400.36|404.31|400.31|404.39|400.39|404.31|400.31|13
1612105550000|2021-01-31 15:05:50|404.29|400.29|404.24|400.24|404.29|400.29|404.21|400.21|16
1612105560000|2021-01-31 15:06:00|404.23|400.23|404.39|400.39|404.39|400.39|404.23|400.23|20
1612105570000|2021-01-31 15:06:10|404.38|400.38|404.43|400.43|404.47|400.47|404.38|400.38|17
1612105580000|2021-01-31 15:06:20|404.42|400.42|404.43|400.43|404.45|400.45|404.39|400.39|23
1612105590000|2021-01-31 15:06:30|404.42|400.42|404.27|400.27|404.42|400.42|404.25|400.25|19
1612105600000|2021-01-31 15:06:40|404.26|400.26|404.18|400.18|404.26|400.26|404.17|400.17|12
1612105610000|2021-01-31 15:06:50|404.2|400.2|404.16|400.16|404.25|400.25|404.15|400.15|17
1612105620000|2021-01-31 15:07:00|404.15|400.15|403.91|399.91|404.15|400.15|403.91|399.91|12
1612105630000|2021-01-31 15:07:10|403.9|399.9|404.09|400.09|404.09|400.09|403.9|399.9|12
1612105640000|2021-01-31 15:07:20|404.1|400.1|403.93|399.93|404.12|400.12|403.91|399.91|20
1612105650000|2021-01-31 15:07:30|403.86|399.86|404.1|400.1|404.1|400.1|403.86|399.86|13
1612105660000|2021-01-31 15:07:40|404.11|400.11|404.1|400.1|404.11|400.11|404.06|400.06|16
1612105670000|2021-01-31 15:07:50|404.09|400.09|404.09|400.09|404.11|400.11|404.08|400.08|10
1612105680000|2021-01-31 15:08:00|404.08|400.08|403.86|399.86|404.1|400.1|403.85|399.85|17
1612105690000|2021-01-31 15:08:10|403.85|399.85|403.86|399.86|403.9|399.9|403.84|399.84|16
1612105700000|2021-01-31 15:08:20|403.88|399.88|403.79|399.79|403.88|399.88|403.77|399.77|20
1612105710000|2021-01-31 15:08:30|403.78|399.78|403.7|399.7|403.79|399.79|403.7|399.7|11
1612105720000|2021-01-31 15:08:40|403.69|399.69|403.81|399.81|403.94|399.94|403.68|399.68|24
1612105730000|2021-01-31 15:08:50|403.78|399.78|403.87|399.87|404.04|400.04|403.78|399.78|29
1612105740000|2021-01-31 15:09:00|403.9|399.9|403.88|399.88|403.9|399.9|403.81|399.81|23
1612105750000|2021-01-31 15:09:10|403.87|399.87|404.08|400.08|404.09|400.09|403.86|399.86|24
1612105760000|2021-01-31 15:09:20|404.25|400.25|404.43|400.43|404.44|400.44|404.21|400.21|30
1612105770000|2021-01-31 15:09:30|404.42|400.42|404.37|400.37|404.45|400.45|404.35|400.35|17
1612105780000|2021-01-31 15:09:40|404.42|400.42|404.56|400.56|404.56|400.56|404.39|400.39|22
1612105790000|2021-01-31 15:09:50|404.62|400.62|404.45|400.45|404.63|400.63|404.45|400.45|23
1612105800000|2021-01-31 15:10:00|404.44|400.44|404.51|400.51|404.52|400.52|404.43|400.43|26
1612105810000|2021-01-31 15:10:10|404.5|400.5|404.51|400.51|404.52|400.52|404.49|400.49|11
1612105820000|2021-01-31 15:10:20|404.5|400.5|404.23|400.23|404.5|400.5|404.23|400.23|24
1612105830000|2021-01-31 15:10:30|404.24|400.24|404.21|400.21|404.31|400.31|404.21|400.21|12
1612105840000|2021-01-31 15:10:40|404.2|400.2|404.2|400.2|404.24|400.24|403.8|399.8|27
1612105850000|2021-01-31 15:10:50|404.22|400.22|403.89|399.89|404.22|400.22|403.88|399.88|27
1612105860000|2021-01-31 15:11:00|403.88|399.88|403.87|399.87|403.95|399.95|403.85|399.85|19
1612105870000|2021-01-31 15:11:10|403.88|399.88|403.87|399.87|403.9|399.9|403.84|399.84|20
1612105880000|2021-01-31 15:11:20|403.89|399.89|403.77|399.77|403.89|399.89|403.76|399.76|20
1612105890000|2021-01-31 15:11:30|403.76|399.76|403.57|399.57|403.76|399.76|403.56|399.56|13
1612105900000|2021-01-31 15:11:40|403.54|399.54|403.39|399.39|403.54|399.54|403.31|399.31|17
1612105910000|2021-01-31 15:11:50|403.38|399.38|403.34|399.34|403.41|399.41|403.33|399.33|14
1612105920000|2021-01-31 15:12:00|403.31|399.31|403.29|399.29|403.53|399.53|403.07|399.07|31
1612105930000|2021-01-31 15:12:10|403.28|399.28|403.11|399.11|403.29|399.29|403.11|399.11|26
1612105940000|2021-01-31 15:12:20|403.12|399.12|402.97|398.97|403.12|399.12|402.96|398.96|20
1612105950000|2021-01-31 15:12:30|402.96|398.96|402.58|398.58|402.98|398.98|402.5|398.5|25
1612105960000|2021-01-31 15:12:40|402.56|398.56|402.58|398.58|402.7|398.7|402.5|398.5|24
1612105970000|2021-01-31 15:12:50|402.59|398.59|402.5|398.5|402.61|398.61|402.5|398.5|14
1612105980000|2021-01-31 15:13:00|402.51|398.51|402.6|398.6|402.63|398.63|402.51|398.51|22
1612105990000|2021-01-31 15:13:10|402.59|398.59|402.81|398.81|402.87|398.87|402.59|398.59|23
1612106000000|2021-01-31 15:13:20|402.87|398.87|402.57|398.57|402.87|398.87|402.51|398.51|25
1612106010000|2021-01-31 15:13:30|402.58|398.58|402.66|398.66|402.69|398.69|402.45|398.45|28
1612106020000|2021-01-31 15:13:40|402.71|398.71|402.71|398.71|402.72|398.72|402.66|398.66|25
1612106030000|2021-01-31 15:13:50|402.7|398.7|402.44|398.44|402.71|398.71|402.37|398.37|20
1612106040000|2021-01-31 15:14:00|402.43|398.43|402.42|398.42|402.49|398.49|402.38|398.38|24
1612106050000|2021-01-31 15:14:10|402.41|398.41|402.21|398.21|402.5|398.5|402.21|398.21|26
1612106060000|2021-01-31 15:14:20|402.09|398.09|401.49|397.49|402.11|398.11|401.49|397.49|29
1612106070000|2021-01-31 15:14:30|401.63|397.63|401.32|397.32|401.63|397.63|401.32|397.32|20
1612106080000|2021-01-31 15:14:40|401.3|397.3|400.21|396.21|401.36|397.36|400.21|396.21|29
1612106090000|2021-01-31 15:14:50|400.24|396.24|400.13|396.13|400.31|396.31|399.79|395.79|32
1612106100000|2021-01-31 15:15:00|400.12|396.12|399.45|395.45|400.12|396.12|399.45|395.45|37
1612106110000|2021-01-31 15:15:10|399.4|395.4|399.1|395.1|399.4|395.4|399.09|395.09|32
1612106120000|2021-01-31 15:15:20|399.12|395.12|398.84|394.84|399.13|395.13|398.67|394.67|31
1612106130000|2021-01-31 15:15:30|398.86|394.86|399.2|395.2|399.3|395.3|398.58|394.58|33
1612106140000|2021-01-31 15:15:40|399.21|395.21|400.12|396.12|400.13|396.13|399.12|395.12|30
1612106150000|2021-01-31 15:15:50|400.15|396.15|399.69|395.69|400.2|396.2|399.69|395.69|29
1612106160000|2021-01-31 15:16:00|399.67|395.67|399.33|395.33|399.67|395.67|399.28|395.28|31
1612106170000|2021-01-31 15:16:10|399.31|395.31|399.44|395.44|399.64|395.64|399.31|395.31|31
1612106180000|2021-01-31 15:16:20|399.33|395.33|399.34|395.34|399.43|395.43|399.16|395.16|31
1612106190000|2021-01-31 15:16:30|399.35|395.35|399.34|395.34|399.47|395.47|399.31|395.31|29
1612106200000|2021-01-31 15:16:40|399.36|395.36|399.44|395.44|399.5|395.5|399.35|395.35|31
1612106210000|2021-01-31 15:16:50|399.41|395.41|399.24|395.24|399.49|395.49|399.24|395.24|30
1612106220000|2021-01-31 15:17:00|399.25|395.25|398.91|394.91|399.33|395.33|398.91|394.91|29
1612106230000|2021-01-31 15:17:10|398.82|394.82|398.75|394.75|398.82|394.82|398.54|394.54|32
1612106240000|2021-01-31 15:17:20|398.74|394.74|398.83|394.83|398.89|394.89|398.73|394.73|29
1612106250000|2021-01-31 15:17:30|398.86|394.86|399.03|395.03|399.03|395.03|398.86|394.86|27
1612106260000|2021-01-31 15:17:40|399.02|395.02|398.88|394.88|399.13|395.13|398.86|394.86|29
1612106270000|2021-01-31 15:17:50|398.87|394.87|398.66|394.66|398.9|394.9|398.66|394.66|29
1612106280000|2021-01-31 15:18:00|398.64|394.64|398.7|394.7|398.73|394.73|398.64|394.64|25
1612106290000|2021-01-31 15:18:10|398.69|394.69|398.66|394.66|398.73|394.73|398.66|394.66|20
1612106300000|2021-01-31 15:18:20|398.64|394.64|398.62|394.62|398.64|394.64|398.57|394.57|17
1612106310000|2021-01-31 15:18:30|398.61|394.61|398.49|394.49|398.62|394.62|398.45|394.45|15
1612106320000|2021-01-31 15:18:40|398.5|394.5|398.62|394.62|398.69|394.69|398.48|394.48|29
1612106330000|2021-01-31 15:18:50|398.64|394.64|398.83|394.83|398.83|394.83|398.6|394.6|23
1612106340000|2021-01-31 15:19:00|398.82|394.82|398.87|394.87|399.06|395.06|398.78|394.78|26
1612106350000|2021-01-31 15:19:10|398.86|394.86|398.94|394.94|398.94|394.94|398.82|394.82|16
1612106360000|2021-01-31 15:19:20|398.93|394.93|398.92|394.92|399.09|395.09|398.84|394.84|29
1612106370000|2021-01-31 15:19:30|398.99|394.99|399.13|395.13|399.19|395.19|398.93|394.93|27
1612106380000|2021-01-31 15:19:40|399.14|395.14|399.05|395.05|399.15|395.15|398.9|394.9|19
1612106390000|2021-01-31 15:19:50|399.04|395.04|398.89|394.89|399.1|395.1|398.89|394.89|20
1612106400000|2021-01-31 15:20:00|398.88|394.88|398.75|394.75|398.88|394.88|398.74|394.74|21
1612106410000|2021-01-31 15:20:10|398.74|394.74|399.06|395.06|399.06|395.06|398.74|394.74|17
1612106420000|2021-01-31 15:20:20|399.05|395.05|399.31|395.31|399.35|395.35|399.04|395.04|30
1612106430000|2021-01-31 15:20:30|399.29|395.29|399.37|395.37|399.4|395.4|399.26|395.26|22
1612106440000|2021-01-31 15:20:40|399.38|395.38|399.49|395.49|399.5|395.5|399.37|395.37|19
1612106450000|2021-01-31 15:20:50|399.5|395.5|400.12|396.12|400.12|396.12|399.49|395.49|26
1612106460000|2021-01-31 15:21:00|400.09|396.09|399.78|395.78|400.09|396.09|399.72|395.72|26
1612106470000|2021-01-31 15:21:10|399.77|395.77|399.78|395.78|399.8|395.8|399.63|395.63|28
1612106480000|2021-01-31 15:21:20|399.81|395.81|399.98|395.98|400.02|396.02|399.81|395.81|20
1612106490000|2021-01-31 15:21:30|399.97|395.97|399.94|395.94|399.97|395.97|399.92|395.92|17
1612106500000|2021-01-31 15:21:40|399.95|395.95|400.23|396.23|400.29|396.29|399.95|395.95|25
1612106510000|2021-01-31 15:21:50|400.22|396.22|400.14|396.14|400.33|396.33|400.14|396.14|25
1612106520000|2021-01-31 15:22:00|400.15|396.15|400.06|396.06|400.23|396.23|400.06|396.06|24
1612106530000|2021-01-31 15:22:10|400.05|396.05|399.86|395.86|400.05|396.05|399.73|395.73|27
1612106540000|2021-01-31 15:22:20|399.87|395.87|399.85|395.85|399.94|395.94|399.82|395.82|25
1612106550000|2021-01-31 15:22:30|399.86|395.86|399.85|395.85|399.88|395.88|399.84|395.84|16
1612106560000|2021-01-31 15:22:40|399.86|395.86|399.92|395.92|399.92|395.92|399.84|395.84|17
1612106570000|2021-01-31 15:22:50|399.93|395.93|400|396|400.03|396.03|399.92|395.92|18
1612106580000|2021-01-31 15:23:00|400.01|396.01|399.79|395.79|400.01|396.01|399.78|395.78|13
1612106590000|2021-01-31 15:23:10|399.77|395.77|399.83|395.83|399.84|395.84|399.67|395.67|21
1612106600000|2021-01-31 15:23:20|399.82|395.82|400|396|400.06|396.06|399.8|395.8|19
1612106610000|2021-01-31 15:23:30|399.98|395.98|399.93|395.93|400.04|396.04|399.92|395.92|18
1612106620000|2021-01-31 15:23:40|399.95|395.95|400.17|396.17|400.27|396.27|399.95|395.95|26
1612106630000|2021-01-31 15:23:50|400.18|396.18|400.21|396.21|400.22|396.22|400.17|396.17|11
1612106640000|2021-01-31 15:24:00|400.2|396.2|400.16|396.16|400.2|396.2|400.11|396.11|13
1612106650000|2021-01-31 15:24:10|400.13|396.13|400.09|396.09|400.16|396.16|400.08|396.08|25
1612106660000|2021-01-31 15:24:20|400.05|396.05|400.09|396.09|400.14|396.14|400.05|396.05|17
1612106670000|2021-01-31 15:24:30|400.08|396.08|400.38|396.38|400.4|396.4|400.08|396.08|18
1612106680000|2021-01-31 15:24:40|400.36|396.36|400.38|396.38|400.44|396.44|400.36|396.36|25
1612106690000|2021-01-31 15:24:50|400.39|396.39|400.45|396.45|400.45|396.45|400.39|396.39|13
1612106700000|2021-01-31 15:25:00|400.44|396.44|400.35|396.35|400.44|396.44|400.35|396.35|7
1612106710000|2021-01-31 15:25:10|400.32|396.32|400.26|396.26|400.33|396.33|400.17|396.17|21
1612106720000|2021-01-31 15:25:20|400.27|396.27|400.37|396.37|400.39|396.39|400.27|396.27|22
1612106730000|2021-01-31 15:25:30|400.32|396.32|400.33|396.33|400.35|396.35|400.31|396.31|17
1612106740000|2021-01-31 15:25:40|400.31|396.31|400.34|396.34|400.34|396.34|400.3|396.3|15
1612106750000|2021-01-31 15:25:50|400.36|396.36|400.58|396.58|400.66|396.66|400.36|396.36|24
1612106760000|2021-01-31 15:26:00|400.57|396.57|400.57|396.57|400.58|396.58|400.53|396.53|20
1612106770000|2021-01-31 15:26:10|400.56|396.56|400.47|396.47|400.56|396.56|400.28|396.28|27
1612106780000|2021-01-31 15:26:20|400.46|396.46|400.48|396.48|400.53|396.53|400.46|396.46|19
1612106790000|2021-01-31 15:26:30|400.47|396.47|400.47|396.47|400.48|396.48|400.44|396.44|16
1612106800000|2021-01-31 15:26:40|400.46|396.46|400.36|396.36|400.46|396.46|400.26|396.26|16
1612106810000|2021-01-31 15:26:50|400.32|396.32|400.28|396.28|400.4|396.4|400.2|396.2|18
1612106820000|2021-01-31 15:27:00|400.27|396.27|400.28|396.28|400.32|396.32|400.22|396.22|19
1612106830000|2021-01-31 15:27:10|400.27|396.27|399.99|395.99|400.27|396.27|399.97|395.97|26
1612106840000|2021-01-31 15:27:20|400|396|399.71|395.71|400|396|399.71|395.71|23
1612106850000|2021-01-31 15:27:30|399.72|395.72|399.71|395.71|399.75|395.75|399.58|395.58|24
1612106860000|2021-01-31 15:27:40|399.7|395.7|399.64|395.64|399.71|395.71|399.64|395.64|18
1612106870000|2021-01-31 15:27:50|399.63|395.63|399.52|395.52|399.66|395.66|399.51|395.51|8
1612106880000|2021-01-31 15:28:00|399.51|395.51|399.38|395.38|399.51|395.51|399.36|395.36|15
1612106890000|2021-01-31 15:28:10|399.37|395.37|399.46|395.46|399.46|395.46|399.36|395.36|15
1612106900000|2021-01-31 15:28:20|399.47|395.47|399.5|395.5|399.7|395.7|399.46|395.46|27
1612106910000|2021-01-31 15:28:30|399.48|395.48|399.39|395.39|399.48|395.48|399.34|395.34|20
1612106920000|2021-01-31 15:28:40|399.4|395.4|399.34|395.34|399.5|395.5|399.34|395.34|19
1612106930000|2021-01-31 15:28:50|399.31|395.31|399.28|395.28|399.31|395.31|399.27|395.27|17
1612106940000|2021-01-31 15:29:00|399.29|395.29|399.28|395.28|399.29|395.29|399.28|395.28|6
1612106950000|2021-01-31 15:29:10|399.29|395.29|399.42|395.42|399.54|395.54|399.29|395.29|21
1612106960000|2021-01-31 15:29:20|399.4|395.4|399.41|395.41|399.48|395.48|399.38|395.38|27
1612106970000|2021-01-31 15:29:30|399.39|395.39|399.38|395.38|399.41|395.41|399.16|395.16|23
1612106980000|2021-01-31 15:29:40|399.37|395.37|399.38|395.38|399.4|395.4|399.36|395.36|9
1612106990000|2021-01-31 15:29:50|399.39|395.39|399.36|395.36|399.39|395.39|399.36|395.36|13
1612107000000|2021-01-31 15:30:00|399.37|395.37|399.27|395.27|399.37|395.37|399.27|395.27|19
1612107010000|2021-01-31 15:30:10|399.28|395.28|399.25|395.25|399.3|395.3|399.24|395.24|27
1612107020000|2021-01-31 15:30:20|399.27|395.27|399.25|395.25|399.29|395.29|399.24|395.24|11
1612107030000|2021-01-31 15:30:30|399.26|395.26|399.27|395.27|399.28|395.28|399.25|395.25|13
1612107040000|2021-01-31 15:30:40|399.26|395.26|399.24|395.24|399.26|395.26|399.22|395.22|22
1612107050000|2021-01-31 15:30:50|399.21|395.21|399.39|395.39|399.42|395.42|399.04|395.04|30
1612107060000|2021-01-31 15:31:00|399.38|395.38|399.46|395.46|399.48|395.48|399.35|395.35|27
1612107070000|2021-01-31 15:31:10|399.45|395.45|399.43|395.43|399.47|395.47|399.39|395.39|21
1612107080000|2021-01-31 15:31:20|399.42|395.42|399.42|395.42|399.44|395.44|399.38|395.38|19
1612107090000|2021-01-31 15:31:30|399.41|395.41|399.56|395.56|399.56|395.56|399.34|395.34|25
1612107100000|2021-01-31 15:31:40|399.55|395.55|399.73|395.73|399.78|395.78|399.55|395.55|26
1612107110000|2021-01-31 15:31:50|399.7|395.7|399.9|395.9|399.92|395.92|399.7|395.7|25
1612107120000|2021-01-31 15:32:00|399.89|395.89|400.06|396.06|400.17|396.17|399.89|395.89|28
1612107130000|2021-01-31 15:32:10|400.02|396.02|400.38|396.38|400.39|396.39|400.02|396.02|22
1612107140000|2021-01-31 15:32:20|400.37|396.37|400.46|396.46|400.51|396.51|400.37|396.37|16
1612107150000|2021-01-31 15:32:30|400.54|396.54|400.91|396.91|400.91|396.91|400.53|396.53|28
1612107160000|2021-01-31 15:32:40|400.92|396.92|401.21|397.21|401.21|397.21|400.92|396.92|20
1612107170000|2021-01-31 15:32:50|401.22|397.22|400.85|396.85|401.23|397.23|400.74|396.74|26
1612107180000|2021-01-31 15:33:00|400.81|396.81|400.72|396.72|400.87|396.87|400.68|396.68|18
1612107190000|2021-01-31 15:33:10|400.61|396.61|400.27|396.27|400.61|396.61|400.23|396.23|32
1612107200000|2021-01-31 15:33:20|400.24|396.24|400.37|396.37|400.42|396.42|400.24|396.24|21
1612107210000|2021-01-31 15:33:30|400.36|396.36|400.05|396.05|400.37|396.37|400.04|396.04|15
1612107220000|2021-01-31 15:33:40|400.08|396.08|399.94|395.94|400.23|396.23|399.94|395.94|32
1612107230000|2021-01-31 15:33:50|399.95|395.95|399.87|395.87|399.95|395.95|399.71|395.71|25
1612107240000|2021-01-31 15:34:00|399.86|395.86|399.41|395.41|399.89|395.89|399.34|395.34|27
1612107250000|2021-01-31 15:34:10|399.39|395.39|399.33|395.33|399.41|395.41|399.16|395.16|23
1612107260000|2021-01-31 15:34:20|399.34|395.34|399.37|395.37|399.42|395.42|399.32|395.32|24
1612107270000|2021-01-31 15:34:30|399.17|395.17|398.23|394.23|399.17|395.17|398.23|394.23|30
1612107280000|2021-01-31 15:34:40|398.15|394.15|398.41|394.41|398.41|394.41|398.15|394.15|29
1612107290000|2021-01-31 15:34:50|398.42|394.42|398.59|394.59|398.62|394.62|398.42|394.42|26
1612107300000|2021-01-31 15:35:00|398.6|394.6|398.59|394.59|398.61|394.61|398.54|394.54|19
1612107310000|2021-01-31 15:35:10|398.61|394.61|398.89|394.89|398.9|394.9|398.56|394.56|19
1612107320000|2021-01-31 15:35:20|398.93|394.93|398.88|394.88|398.94|394.94|398.81|394.81|20
1612107330000|2021-01-31 15:35:30|398.89|394.89|399.08|395.08|399.12|395.12|398.89|394.89|21
1612107340000|2021-01-31 15:35:40|399.09|395.09|398.8|394.8|399.09|395.09|398.8|394.8|18
1612107350000|2021-01-31 15:35:50|398.81|394.81|398.94|394.94|398.94|394.94|398.8|394.8|19
1612107360000|2021-01-31 15:36:00|398.93|394.93|398.36|394.36|398.94|394.94|398.35|394.35|31
1612107370000|2021-01-31 15:36:10|398.37|394.37|398.69|394.69|398.72|394.72|398.36|394.36|24
1612107380000|2021-01-31 15:36:20|398.68|394.68|398.34|394.34|398.68|394.68|398.32|394.32|25
1612107390000|2021-01-31 15:36:30|398.33|394.33|397.59|393.59|398.34|394.34|397.59|393.59|30
1612107400000|2021-01-31 15:36:40|397.58|393.58|397.32|393.32|397.75|393.75|397.32|393.32|28
1612107410000|2021-01-31 15:36:50|397.36|393.36|397.32|393.32|397.37|393.37|397.26|393.26|28
1612107420000|2021-01-31 15:37:00|397.31|393.31|397.66|393.66|397.67|393.67|397.27|393.27|28
1612107430000|2021-01-31 15:37:10|397.69|393.69|397.91|393.91|397.99|393.99|397.69|393.69|18
1612107440000|2021-01-31 15:37:20|397.9|393.9|397.84|393.84|397.91|393.91|397.73|393.73|27
1612107450000|2021-01-31 15:37:30|397.85|393.85|397.74|393.74|398.05|394.05|397.6|393.6|35
1612107460000|2021-01-31 15:37:40|397.72|393.72|397.42|393.42|397.82|393.82|397.19|393.19|33
1612107470000|2021-01-31 15:37:50|397.39|393.39|397.37|393.37|397.44|393.44|397.33|393.33|17
1612107480000|2021-01-31 15:38:00|397.38|393.38|397.24|393.24|397.38|393.38|397.12|393.12|21
1612107490000|2021-01-31 15:38:10|397.23|393.23|397.19|393.19|397.24|393.24|397.17|393.17|27
1612107500000|2021-01-31 15:38:20|397.18|393.18|397.56|393.56|397.56|393.56|397.18|393.18|27
1612107510000|2021-01-31 15:38:30|397.57|393.57|397.68|393.68|397.76|393.76|397.57|393.57|32
1612107520000|2021-01-31 15:38:40|397.76|393.76|398.04|394.04|398.04|394.04|397.75|393.75|27
1612107530000|2021-01-31 15:38:50|398.03|394.03|398.33|394.33|398.37|394.37|398.03|394.03|26
1612107540000|2021-01-31 15:39:00|398.34|394.34|397.94|393.94|398.34|394.34|397.89|393.89|23
1612107550000|2021-01-31 15:39:10|397.91|393.91|397.53|393.53|397.91|393.91|397.47|393.47|30
1612107560000|2021-01-31 15:39:20|397.55|393.55|397.97|393.97|397.97|393.97|397.55|393.55|30
1612107570000|2021-01-31 15:39:30|398|394|398.01|394.01|398.08|394.08|397.96|393.96|27
1612107580000|2021-01-31 15:39:40|398|394|397.95|393.95|398.01|394.01|397.93|393.93|22
1612107590000|2021-01-31 15:39:50|397.94|393.94|397.62|393.62|397.96|393.96|397.62|393.62|22
1612107600000|2021-01-31 15:40:00|397.61|393.61|397.34|393.34|397.61|393.61|397.34|393.34|21
1612107610000|2021-01-31 15:40:10|397.38|393.38|397.06|393.06|397.38|393.38|396.94|392.94|31
1612107620000|2021-01-31 15:40:20|396.69|392.69|396.67|392.67|396.8|392.8|396.65|392.65|28
1612107630000|2021-01-31 15:40:30|396.61|392.61|396.62|392.62|396.72|392.72|396.57|392.57|26
1612107640000|2021-01-31 15:40:40|396.6|392.6|396.61|392.61|396.62|392.62|396.52|392.52|24
1612107650000|2021-01-31 15:40:50|396.63|392.63|396.49|392.49|396.63|392.63|396.39|392.39|21
1612107660000|2021-01-31 15:41:00|396.48|392.48|396.41|392.41|396.5|392.5|396.3|392.3|23
1612107670000|2021-01-31 15:41:10|396.47|392.47|396.39|392.39|396.63|392.63|396.39|392.39|30
1612107680000|2021-01-31 15:41:20|396.37|392.37|396.57|392.57|396.58|392.58|396.35|392.35|25
1612107690000|2021-01-31 15:41:30|396.56|392.56|396.52|392.52|396.63|392.63|396.49|392.49|27
1612107700000|2021-01-31 15:41:40|396.49|392.49|396.87|392.87|396.87|392.87|396.47|392.47|24
1612107710000|2021-01-31 15:41:50|397.02|393.02|397.09|393.09|397.3|393.3|397.02|393.02|25
1612107720000|2021-01-31 15:42:00|396.89|392.89|397.11|393.11|397.14|393.14|396.86|392.86|30
1612107730000|2021-01-31 15:42:10|397.12|393.12|397.08|393.08|397.18|393.18|397.03|393.03|27
1612107740000|2021-01-31 15:42:20|397.09|393.09|397.16|393.16|397.16|393.16|397.01|393.01|27
1612107750000|2021-01-31 15:42:30|397.15|393.15|397.22|393.22|397.43|393.43|397.13|393.13|26
1612107760000|2021-01-31 15:42:40|397.23|393.23|397.6|393.6|397.6|393.6|397.21|393.21|30
1612107770000|2021-01-31 15:42:50|397.59|393.59|397.72|393.72|397.79|393.79|397.58|393.58|23
1612107780000|2021-01-31 15:43:00|397.71|393.71|398.13|394.13|398.13|394.13|397.7|393.7|21
1612107790000|2021-01-31 15:43:10|398.16|394.16|398.33|394.33|398.35|394.35|398.16|394.16|31
1612107800000|2021-01-31 15:43:20|398.38|394.38|398.28|394.28|398.4|394.4|398.28|394.28|18
1612107810000|2021-01-31 15:43:30|398.26|394.26|398.34|394.34|398.34|394.34|398.05|394.05|26
1612107820000|2021-01-31 15:43:40|398.31|394.31|398.3|394.3|398.34|394.34|398.29|394.29|22
1612107830000|2021-01-31 15:43:50|398.31|394.31|398.33|394.33|398.34|394.34|398.31|394.31|14
1612107840000|2021-01-31 15:44:00|398.34|394.34|398.29|394.29|398.36|394.36|398.29|394.29|13
1612107850000|2021-01-31 15:44:10|398.19|394.19|398.3|394.3|398.4|394.4|398.14|394.14|29
1612107860000|2021-01-31 15:44:20|398.31|394.31|398.32|394.32|398.34|394.34|398.27|394.27|24
1612107870000|2021-01-31 15:44:30|398.34|394.34|398.51|394.51|398.52|394.52|398.28|394.28|20
1612107880000|2021-01-31 15:44:40|398.49|394.49|398.54|394.54|398.65|394.65|398.49|394.49|25
1612107890000|2021-01-31 15:44:50|398.68|394.68|398.47|394.47|398.68|394.68|398.47|394.47|23
1612107900000|2021-01-31 15:45:00|398.44|394.44|398.15|394.15|398.45|394.45|398.15|394.15|18
1612107910000|2021-01-31 15:45:10|398.13|394.13|398.08|394.08|398.13|394.13|398.06|394.06|16
1612107920000|2021-01-31 15:45:20|398.07|394.07|398.15|394.15|398.15|394.15|397.82|393.82|31
1612107930000|2021-01-31 15:45:30|398.16|394.16|398.16|394.16|398.2|394.2|398.06|394.06|24
1612107940000|2021-01-31 15:45:40|398.14|394.14|398.15|394.15|398.33|394.33|398.11|394.11|29
1612107950000|2021-01-31 15:45:50|398.13|394.13|398.05|394.05|398.22|394.22|398.05|394.05|27
1612107960000|2021-01-31 15:46:00|398.03|394.03|397.79|393.79|398.05|394.05|397.79|393.79|25
1612107970000|2021-01-31 15:46:10|397.78|393.78|397.52|393.52|397.8|393.8|397.52|393.52|21
1612107980000|2021-01-31 15:46:20|397.53|393.53|397.48|393.48|397.53|393.53|397.48|393.48|7
1612107990000|2021-01-31 15:46:30|397.47|393.47|397.09|393.09|397.47|393.47|397.09|393.09|21
1612108000000|2021-01-31 15:46:40|397.12|393.12|397.28|393.28|397.38|393.38|397.1|393.1|24
1612108010000|2021-01-31 15:46:50|397.29|393.29|397.16|393.16|397.37|393.37|397.16|393.16|26
1612108020000|2021-01-31 15:47:00|397.12|393.12|397.26|393.26|397.29|393.29|397.09|393.09|25
1612108030000|2021-01-31 15:47:10|397.27|393.27|397.37|393.37|397.37|393.37|397.12|393.12|21
1612108040000|2021-01-31 15:47:20|397.39|393.39|397.34|393.34|397.44|393.44|397.18|393.18|29
1612108050000|2021-01-31 15:47:30|397.33|393.33|397.27|393.27|397.33|393.33|397.2|393.2|28
1612108060000|2021-01-31 15:47:40|397.26|393.26|397.07|393.07|397.26|393.26|397.07|393.07|16
1612108070000|2021-01-31 15:47:50|397.08|393.08|397|393|397.19|393.19|396.98|392.98|23
1612108080000|2021-01-31 15:48:00|396.98|392.98|396.64|392.64|396.98|392.98|396.62|392.62|24
1612108090000|2021-01-31 15:48:10|396.63|392.63|396.88|392.88|396.89|392.89|396.58|392.58|28
1612108100000|2021-01-31 15:48:20|396.9|392.9|396.9|392.9|396.91|392.91|396.84|392.84|18
1612108110000|2021-01-31 15:48:30|396.89|392.89|397.05|393.05|397.16|393.16|396.89|392.89|24
1612108120000|2021-01-31 15:48:40|397.04|393.04|397.27|393.27|397.3|393.3|397.04|393.04|25
1612108130000|2021-01-31 15:48:50|397.28|393.28|397.62|393.62|397.62|393.62|397.28|393.28|25
1612108140000|2021-01-31 15:49:00|397.65|393.65|397.22|393.22|397.7|393.7|397.22|393.22|30
1612108150000|2021-01-31 15:49:10|397.21|393.21|397.3|393.3|397.33|393.33|397.16|393.16|25
1612108160000|2021-01-31 15:49:20|397.28|393.28|397.03|393.03|397.28|393.28|397|393|25
1612108170000|2021-01-31 15:49:30|397.04|393.04|396.85|392.85|397.04|393.04|396.84|392.84|22
1612108180000|2021-01-31 15:49:40|396.84|392.84|395.82|391.82|396.85|392.85|395.82|391.82|29
1612108190000|2021-01-31 15:49:50|395.81|391.81|395.84|391.84|395.84|391.84|395.75|391.75|29
1612108200000|2021-01-31 15:50:00|395.86|391.86|395.68|391.68|395.86|391.86|395.52|391.52|27
1612108210000|2021-01-31 15:50:10|395.69|391.69|395.86|391.86|395.87|391.87|395.64|391.64|20
1612108220000|2021-01-31 15:50:20|395.88|391.88|395.66|391.66|395.88|391.88|395.63|391.63|27
1612108230000|2021-01-31 15:50:30|395.64|391.64|396.09|392.09|396.09|392.09|395.58|391.58|22
1612108240000|2021-01-31 15:50:40|395.89|391.89|395.8|391.8|395.89|391.89|395.68|391.68|33
1612108250000|2021-01-31 15:50:50|395.78|391.78|396.01|392.01|396.19|392.19|395.76|391.76|28
1612108260000|2021-01-31 15:51:00|396.02|392.02|396.11|392.11|396.17|392.17|396.02|392.02|27
1612108270000|2021-01-31 15:51:10|396.09|392.09|396.47|392.47|396.47|392.47|396.08|392.08|26
1612108280000|2021-01-31 15:51:20|396.4|392.4|396.64|392.64|396.76|392.76|396.4|392.4|29
1612108290000|2021-01-31 15:51:30|396.65|392.65|396.71|392.71|396.71|392.71|396.58|392.58|26
1612108300000|2021-01-31 15:51:40|396.74|392.74|397.18|393.18|397.22|393.22|396.72|392.72|26
1612108310000|2021-01-31 15:51:50|397.19|393.19|397.38|393.38|397.38|393.38|397.18|393.18|21
1612108320000|2021-01-31 15:52:00|397.37|393.37|397.25|393.25|397.37|393.37|396.97|392.97|24
1612108330000|2021-01-31 15:52:10|397.26|393.26|397.02|393.02|397.42|393.42|397.02|393.02|27
1612108340000|2021-01-31 15:52:20|397.01|393.01|397.24|393.24|397.24|393.24|397.01|393.01|24
1612108350000|2021-01-31 15:52:30|397.23|393.23|397.63|393.63|397.73|393.73|397.23|393.23|30
1612108360000|2021-01-31 15:52:40|397.65|393.65|397.74|393.74|397.8|393.8|397.62|393.62|26
1612108370000|2021-01-31 15:52:50|397.73|393.73|398.42|394.42|398.42|394.42|397.71|393.71|29
1612108380000|2021-01-31 15:53:00|398.44|394.44|398.58|394.58|398.6|394.6|398.42|394.42|26
1612108390000|2021-01-31 15:53:10|398.59|394.59|398.39|394.39|398.6|394.6|398.38|394.38|27
1612108400000|2021-01-31 15:53:20|398.38|394.38|398.38|394.38|398.42|394.42|398.36|394.36|22
1612108410000|2021-01-31 15:53:30|398.35|394.35|398.19|394.19|398.35|394.35|398.05|394.05|30
1612108420000|2021-01-31 15:53:40|398.18|394.18|398.12|394.12|398.23|394.23|398.07|394.07|26
1612108430000|2021-01-31 15:53:50|398.1|394.1|398.28|394.28|398.28|394.28|398.1|394.1|26
1612108440000|2021-01-31 15:54:00|398.26|394.26|398.03|394.03|398.3|394.3|398.01|394.01|29
1612108450000|2021-01-31 15:54:10|398.04|394.04|397.78|393.78|398.04|394.04|397.78|393.78|23
1612108460000|2021-01-31 15:54:20|397.79|393.79|398.09|394.09|398.09|394.09|397.79|393.79|26
1612108470000|2021-01-31 15:54:30|398.11|394.11|398.07|394.07|398.19|394.19|398.07|394.07|27
1612108480000|2021-01-31 15:54:40|398.08|394.08|397.85|393.85|398.1|394.1|397.85|393.85|26
1612108490000|2021-01-31 15:54:50|397.86|393.86|397.54|393.54|397.86|393.86|397.54|393.54|23
1612108500000|2021-01-31 15:55:00|397.53|393.53|397.83|393.83|397.83|393.83|397.49|393.49|34
1612108510000|2021-01-31 15:55:10|397.79|393.79|397.99|393.99|398.05|394.05|397.79|393.79|25
1612108520000|2021-01-31 15:55:20|397.98|393.98|398.09|394.09|398.09|394.09|397.92|393.92|21
1612108530000|2021-01-31 15:55:30|398.1|394.1|398.43|394.43|398.44|394.44|398.1|394.1|29
1612108540000|2021-01-31 15:55:40|398.4|394.4|398.37|394.37|398.41|394.41|398.15|394.15|20
1612108550000|2021-01-31 15:55:50|398.38|394.38|398.44|394.44|398.44|394.44|398.29|394.29|17
1612108560000|2021-01-31 15:56:00|398.46|394.46|398.65|394.65|398.68|394.68|398.36|394.36|23
1612108570000|2021-01-31 15:56:10|398.64|394.64|398.55|394.55|398.66|394.66|398.42|394.42|26
1612108580000|2021-01-31 15:56:20|398.54|394.54|398.59|394.59|398.59|394.59|398.51|394.51|22
1612108590000|2021-01-31 15:56:30|398.58|394.58|398.71|394.71|398.73|394.73|398.58|394.58|18
1612108600000|2021-01-31 15:56:40|398.7|394.7|398.85|394.85|398.85|394.85|398.7|394.7|15
1612108610000|2021-01-31 15:56:50|398.83|394.83|399.06|395.06|399.06|395.06|398.82|394.82|24
1612108620000|2021-01-31 15:57:00|399.05|395.05|399.09|395.09|399.16|395.16|399.05|395.05|27
1612108630000|2021-01-31 15:57:10|399.08|395.08|399.15|395.15|399.19|395.19|399.06|395.06|26
1612108640000|2021-01-31 15:57:20|399.17|395.17|399.04|395.04|399.2|395.2|398.89|394.89|20
1612108650000|2021-01-31 15:57:30|399.05|395.05|399.09|395.09|399.12|395.12|399.05|395.05|21
1612108660000|2021-01-31 15:57:40|399.08|395.08|398.92|394.92|399.1|395.1|398.9|394.9|22
1612108670000|2021-01-31 15:57:50|398.9|394.9|398.94|394.94|398.97|394.97|398.86|394.86|25
1612108680000|2021-01-31 15:58:00|398.95|394.95|398.8|394.8|398.97|394.97|398.8|394.8|26
1612108690000|2021-01-31 15:58:10|398.75|394.75|398.43|394.43|398.79|394.79|398.43|394.43|22
1612108700000|2021-01-31 15:58:20|398.42|394.42|398.39|394.39|398.45|394.45|398.35|394.35|19
1612108710000|2021-01-31 15:58:30|398.41|394.41|398.78|394.78|398.98|394.98|398.39|394.39|28
1612108720000|2021-01-31 15:58:40|398.74|394.74|398.56|394.56|398.74|394.74|398.56|394.56|22
1612108730000|2021-01-31 15:58:50|398.55|394.55|398.53|394.53|398.6|394.6|398.53|394.53|16
1612108740000|2021-01-31 15:59:00|398.52|394.52|398.83|394.83|398.86|394.86|398.5|394.5|28
1612108750000|2021-01-31 15:59:10|398.81|394.81|398.89|394.89|398.9|394.9|398.77|394.77|15
1612108760000|2021-01-31 15:59:20|398.9|394.9|398.81|394.81|398.9|394.9|398.79|394.79|25
1612108770000|2021-01-31 15:59:30|398.82|394.82|398.86|394.86|398.88|394.88|398.82|394.82|18
1612108780000|2021-01-31 15:59:40|398.85|394.85|398.86|394.86|398.87|394.87|398.84|394.84|8
1612108790000|2021-01-31 15:59:50|398.87|394.87|398.73|394.73|398.87|394.87|398.62|394.62|14
1612108800000|2021-01-31 16:00:00|398.65|394.65|398.66|394.66|398.69|394.69|398.63|394.63|19
1612108810000|2021-01-31 16:00:10|398.65|394.65|398.34|394.34|398.65|394.65|398.33|394.33|30
1612108820000|2021-01-31 16:00:20|398.33|394.33|398.17|394.17|398.33|394.33|398.17|394.17|15
1612108830000|2021-01-31 16:00:30|398.14|394.14|398.07|394.07|398.14|394.14|397.88|393.88|28
1612108840000|2021-01-31 16:00:40|398.08|394.08|398.15|394.15|398.15|394.15|398.03|394.03|23
1612108850000|2021-01-31 16:00:50|398.14|394.14|398.16|394.16|398.17|394.17|397.94|393.94|20
1612108860000|2021-01-31 16:01:00|398.15|394.15|397.69|393.69|398.15|394.15|397.66|393.66|30
1612108870000|2021-01-31 16:01:10|397.7|393.7|397.6|393.6|397.7|393.7|397.58|393.58|27
1612108880000|2021-01-31 16:01:20|397.57|393.57|397.55|393.55|397.59|393.59|397.47|393.47|19
1612108890000|2021-01-31 16:01:30|397.58|393.58|397.52|393.52|397.78|393.78|397.48|393.48|24
1612108900000|2021-01-31 16:01:40|397.5|393.5|397.68|393.68|397.76|393.76|397.49|393.49|24
1612108910000|2021-01-31 16:01:50|397.69|393.69|397.66|393.66|397.76|393.76|397.64|393.64|24
1612108920000|2021-01-31 16:02:00|397.67|393.67|397.29|393.29|397.69|393.69|397.29|393.29|28
1612108930000|2021-01-31 16:02:10|397.28|393.28|397.28|393.28|397.3|393.3|397.21|393.21|22
1612108940000|2021-01-31 16:02:20|397.27|393.27|397.39|393.39|397.41|393.41|397.25|393.25|19
1612108950000|2021-01-31 16:02:30|397.38|393.38|397.26|393.26|397.38|393.38|397.26|393.26|22
1612108960000|2021-01-31 16:02:40|397.29|393.29|397.06|393.06|397.29|393.29|397.04|393.04|27
1612108970000|2021-01-31 16:02:50|397.04|393.04|396.84|392.84|397.04|393.04|396.77|392.77|25
1612108980000|2021-01-31 16:03:00|396.83|392.83|396.4|392.4|396.83|392.83|396.39|392.39|19
1612108990000|2021-01-31 16:03:10|396.39|392.39|395.99|391.99|396.39|392.39|395.99|391.99|25
1612109000000|2021-01-31 16:03:20|395.98|391.98|395.96|391.96|396.01|392.01|395.96|391.96|18
1612109010000|2021-01-31 16:03:30|395.97|391.97|395.54|391.54|395.97|391.97|395.54|391.54|27
1612109020000|2021-01-31 16:03:40|395.53|391.53|395.16|391.16|395.53|391.53|395.16|391.16|27
1612109030000|2021-01-31 16:03:50|395.17|391.17|395.04|391.04|395.17|391.17|394.39|390.39|32
1612109040000|2021-01-31 16:04:00|395.02|391.02|393.75|389.75|395.02|391.02|393.75|389.75|34
1612109050000|2021-01-31 16:04:10|393.63|389.63|394.22|390.22|394.36|390.36|393.63|389.63|34
1612109060000|2021-01-31 16:04:20|394.24|390.24|394.56|390.56|394.57|390.57|393.86|389.86|35
1612109070000|2021-01-31 16:04:30|394.62|390.62|394.91|390.91|395.03|391.03|394.61|390.61|29
1612109080000|2021-01-31 16:04:40|394.94|390.94|394.96|390.96|394.96|390.96|394.7|390.7|33
1612109090000|2021-01-31 16:04:50|394.95|390.95|394.59|390.59|395.02|391.02|394.55|390.55|32
1612109100000|2021-01-31 16:05:00|394.58|390.58|394.75|390.75|395|391|394.57|390.57|25
1612109110000|2021-01-31 16:05:10|394.76|390.76|395.26|391.26|395.31|391.31|394.76|390.76|30
1612109120000|2021-01-31 16:05:20|395.27|391.27|396.23|392.23|396.26|392.26|395.27|391.27|31
1612109130000|2021-01-31 16:05:30|396.2|392.2|396.5|392.5|396.6|392.6|396.2|392.2|25
1612109140000|2021-01-31 16:05:40|396.51|392.51|396.72|392.72|396.72|392.72|396.5|392.5|25
1612109150000|2021-01-31 16:05:50|396.7|392.7|396.61|392.61|396.72|392.72|396.6|392.6|28
1612109160000|2021-01-31 16:06:00|396.62|392.62|397.18|393.18|397.18|393.18|396.62|392.62|30
1612109170000|2021-01-31 16:06:10|397.26|393.26|397.73|393.73|397.73|393.73|397.17|393.17|21
1612109180000|2021-01-31 16:06:20|397.72|393.72|397.54|393.54|397.73|393.73|397.39|393.39|27
1612109190000|2021-01-31 16:06:30|397.53|393.53|397.78|393.78|397.78|393.78|397.53|393.53|27
1612109200000|2021-01-31 16:06:40|398.1|394.1|398.09|394.09|398.1|394.1|398.03|394.03|24
1612109210000|2021-01-31 16:06:50|398.16|394.16|398.62|394.62|398.62|394.62|398.15|394.15|25
1612109220000|2021-01-31 16:07:00|398.67|394.67|398.12|394.12|398.72|394.72|398.12|394.12|32
1612109230000|2021-01-31 16:07:10|398.11|394.11|397.99|393.99|398.13|394.13|397.97|393.97|25
1612109240000|2021-01-31 16:07:20|397.98|393.98|398.23|394.23|398.23|394.23|397.93|393.93|28
1612109250000|2021-01-31 16:07:30|398.26|394.26|398.6|394.6|398.61|394.61|398.26|394.26|32
1612109260000|2021-01-31 16:07:40|398.61|394.61|398.45|394.45|398.61|394.61|398.44|394.44|16
1612109270000|2021-01-31 16:07:50|398.47|394.47|398.93|394.93|398.93|394.93|398.46|394.46|28
1612109280000|2021-01-31 16:08:00|398.92|394.92|399.32|395.32|399.32|395.32|398.92|394.92|15
1612109290000|2021-01-31 16:08:10|399.23|395.23|399.29|395.29|399.29|395.29|399.15|395.15|21
1612109300000|2021-01-31 16:08:20|399.28|395.28|399.21|395.21|399.28|395.28|399.19|395.19|20
1612109310000|2021-01-31 16:08:30|399.19|395.19|398.88|394.88|399.24|395.24|398.87|394.87|26
1612109320000|2021-01-31 16:08:40|398.89|394.89|399|395|399.08|395.08|398.89|394.89|27
1612109330000|2021-01-31 16:08:50|398.99|394.99|398.99|394.99|398.99|394.99|398.79|394.79|26
1612109340000|2021-01-31 16:09:00|399|395|399.1|395.1|399.25|395.25|398.99|394.99|27
1612109350000|2021-01-31 16:09:10|399.11|395.11|399.12|395.12|399.14|395.14|399.09|395.09|24
1612109360000|2021-01-31 16:09:20|399.13|395.13|399.13|395.13|399.15|395.15|399.01|395.01|24
1612109370000|2021-01-31 16:09:30|399.11|395.11|398.95|394.95|399.13|395.13|398.94|394.94|25
1612109380000|2021-01-31 16:09:40|398.97|394.97|398.96|394.96|399.01|395.01|398.95|394.95|20
1612109390000|2021-01-31 16:09:50|398.94|394.94|398.94|394.94|398.95|394.95|398.88|394.88|14
1612109400000|2021-01-31 16:10:00|398.93|394.93|398.64|394.64|398.93|394.93|398.64|394.64|22
1612109410000|2021-01-31 16:10:10|398.65|394.65|398.47|394.47|398.65|394.65|398.46|394.46|14
1612109420000|2021-01-31 16:10:20|398.44|394.44|398.11|394.11|398.44|394.44|398.03|394.03|29
1612109430000|2021-01-31 16:10:30|398.08|394.08|397.51|393.51|398.08|394.08|397.51|393.51|32
1612109440000|2021-01-31 16:10:40|397.5|393.5|397.66|393.66|397.66|393.66|397.47|393.47|23
1612109450000|2021-01-31 16:10:50|397.65|393.65|397.65|393.65|397.66|393.66|397.62|393.62|14
1612109460000|2021-01-31 16:11:00|397.66|393.66|398.14|394.14|398.17|394.17|397.66|393.66|31
1612109470000|2021-01-31 16:11:10|398.17|394.17|398.18|394.18|398.29|394.29|398.11|394.11|29
1612109480000|2021-01-31 16:11:20|398.19|394.19|398.19|394.19|398.31|394.31|398.12|394.12|27
1612109490000|2021-01-31 16:11:30|398.18|394.18|397.99|393.99|398.19|394.19|397.97|393.97|22
1612109500000|2021-01-31 16:11:40|398|394|398.04|394.04|398.09|394.09|397.96|393.96|24
1612109510000|2021-01-31 16:11:50|398.03|394.03|397.89|393.89|398.07|394.07|397.89|393.89|23
1612109520000|2021-01-31 16:12:00|397.93|393.93|397.91|393.91|398.06|394.06|397.78|393.78|25
1612109530000|2021-01-31 16:12:10|397.9|393.9|397.92|393.92|397.92|393.92|397.82|393.82|28
1612109540000|2021-01-31 16:12:20|397.93|393.93|397.88|393.88|397.95|393.95|397.88|393.88|17
1612109550000|2021-01-31 16:12:30|397.87|393.87|397.79|393.79|397.87|393.87|397.77|393.77|19
1612109560000|2021-01-31 16:12:40|397.77|393.77|397.47|393.47|397.77|393.77|397.47|393.47|19
1612109570000|2021-01-31 16:12:50|397.48|393.48|397.28|393.28|397.48|393.48|397.28|393.28|17
1612109580000|2021-01-31 16:13:00|397.33|393.33|397.07|393.07|397.33|393.33|397.03|393.03|26
1612109590000|2021-01-31 16:13:10|397.06|393.06|396.81|392.81|397.07|393.07|396.78|392.78|30
1612109600000|2021-01-31 16:13:20|396.83|392.83|396.36|392.36|396.83|392.83|396.36|392.36|22
1612109610000|2021-01-31 16:13:30|396.32|392.32|396.43|392.43|396.57|392.57|396.32|392.32|22
1612109620000|2021-01-31 16:13:40|396.44|392.44|396.5|392.5|396.52|392.52|396.43|392.43|23
1612109630000|2021-01-31 16:13:50|396.49|392.49|396.35|392.35|396.49|392.49|396.34|392.34|20
1612109640000|2021-01-31 16:14:00|396.28|392.28|396.56|392.56|396.62|392.62|396.27|392.27|26
1612109650000|2021-01-31 16:14:10|396.57|392.57|397.08|393.08|397.08|393.08|396.57|392.57|28
1612109660000|2021-01-31 16:14:20|397.09|393.09|397.83|393.83|397.83|393.83|397.09|393.09|24
1612109670000|2021-01-31 16:14:30|397.86|393.86|398.17|394.17|398.19|394.19|397.86|393.86|24
1612109680000|2021-01-31 16:14:40|398.1|394.1|397.98|393.98|398.14|394.14|397.98|393.98|23
1612109690000|2021-01-31 16:14:50|397.97|393.97|398.16|394.16|398.2|394.2|397.96|393.96|22
1612109700000|2021-01-31 16:15:00|398.19|394.19|397.95|393.95|398.19|394.19|397.93|393.93|22
1612109710000|2021-01-31 16:15:10|397.94|393.94|397.39|393.39|397.94|393.94|397.3|393.3|28
1612109720000|2021-01-31 16:15:20|397.4|393.4|397.22|393.22|397.4|393.4|397.22|393.22|24
1612109730000|2021-01-31 16:15:30|397.23|393.23|397.13|393.13|397.25|393.25|397|393|25
1612109740000|2021-01-31 16:15:40|397.14|393.14|396.66|392.66|397.14|393.14|396.33|392.33|21
1612109750000|2021-01-31 16:15:50|396.65|392.65|396.71|392.71|396.74|392.74|396.65|392.65|19
1612109760000|2021-01-31 16:16:00|396.73|392.73|397.21|393.21|397.21|393.21|396.73|392.73|23
1612109770000|2021-01-31 16:16:10|397.2|393.2|397.27|393.27|397.29|393.29|397.16|393.16|19
1612109780000|2021-01-31 16:16:20|397.26|393.26|397.29|393.29|397.29|393.29|397.21|393.21|18
1612109790000|2021-01-31 16:16:30|397.27|393.27|397.01|393.01|397.27|393.27|397.01|393.01|24
1612109800000|2021-01-31 16:16:40|397|393|396.63|392.63|397|393|396.63|392.63|24
1612109810000|2021-01-31 16:16:50|396.61|392.61|396.87|392.87|396.87|392.87|396.55|392.55|25
1612109820000|2021-01-31 16:17:00|396.9|392.9|397.53|393.53|397.53|393.53|396.9|392.9|26
1612109830000|2021-01-31 16:17:10|397.57|393.57|397.49|393.49|397.59|393.59|397.43|393.43|23
1612109840000|2021-01-31 16:17:20|397.35|393.35|397.45|393.45|397.47|393.47|397.28|393.28|28
1612109850000|2021-01-31 16:17:30|397.46|393.46|397.22|393.22|397.51|393.51|397.21|393.21|26
1612109860000|2021-01-31 16:17:40|397.21|393.21|397.23|393.23|397.25|393.25|397.21|393.21|22
1612109870000|2021-01-31 16:17:50|397.24|393.24|397.21|393.21|397.24|393.24|397.2|393.2|16
1612109880000|2021-01-31 16:18:00|397.22|393.22|397.27|393.27|397.42|393.42|397.21|393.21|22
1612109890000|2021-01-31 16:18:10|397.28|393.28|397.41|393.41|397.55|393.55|397.25|393.25|27
1612109900000|2021-01-31 16:18:20|397.4|393.4|397.41|393.41|397.46|393.46|397.36|393.36|27
1612109910000|2021-01-31 16:18:30|397.4|393.4|397.31|393.31|397.4|393.4|397.03|393.03|29
1612109920000|2021-01-31 16:18:40|397.3|393.3|397.35|393.35|397.35|393.35|397.27|393.27|20
1612109930000|2021-01-31 16:18:50|397.52|393.52|397.34|393.34|397.54|393.54|397.33|393.33|22
1612109940000|2021-01-31 16:19:00|397.33|393.33|397.61|393.61|397.61|393.61|397.33|393.33|14
1612109950000|2021-01-31 16:19:10|397.58|393.58|397.9|393.9|398.07|394.07|397.56|393.56|32
1612109960000|2021-01-31 16:19:20|397.89|393.89|397.81|393.81|397.89|393.89|397.6|393.6|24
1612109970000|2021-01-31 16:19:30|397.84|393.84|398.01|394.01|398.13|394.13|397.84|393.84|24
1612109980000|2021-01-31 16:19:40|398|394|398.05|394.05|398.09|394.09|397.99|393.99|19
1612109990000|2021-01-31 16:19:50|398.06|394.06|397.51|393.51|398.14|394.14|397.45|393.45|33
1612110000000|2021-01-31 16:20:00|397.49|393.49|397.3|393.3|397.49|393.49|397.02|393.02|24
1612110010000|2021-01-31 16:20:10|397.31|393.31|397.56|393.56|397.56|393.56|397.31|393.31|25
1612110020000|2021-01-31 16:20:20|397.54|393.54|397.58|393.58|397.58|393.58|397.5|393.5|20
1612110030000|2021-01-31 16:20:30|397.56|393.56|397.66|393.66|397.66|393.66|397.56|393.56|15
1612110040000|2021-01-31 16:20:40|397.64|393.64|397.64|393.64|397.75|393.75|397.6|393.6|25
1612110050000|2021-01-31 16:20:50|397.63|393.63|397.66|393.66|397.79|393.79|397.55|393.55|24
1612110060000|2021-01-31 16:21:00|397.69|393.69|398.04|394.04|398.04|394.04|397.62|393.62|28
1612110070000|2021-01-31 16:21:10|398.03|394.03|397.81|393.81|398.03|394.03|397.79|393.79|17
1612110080000|2021-01-31 16:21:20|397.8|393.8|397.99|393.99|398.03|394.03|397.79|393.79|22
1612110090000|2021-01-31 16:21:30|397.94|393.94|397.82|393.82|397.94|393.94|397.81|393.81|24
1612110100000|2021-01-31 16:21:40|397.83|393.83|397.83|393.83|397.89|393.89|397.82|393.82|18
1612110110000|2021-01-31 16:21:50|397.86|393.86|397.92|393.92|397.92|393.92|397.83|393.83|16
1612110120000|2021-01-31 16:22:00|397.95|393.95|398.22|394.22|398.24|394.24|397.95|393.95|23
1612110130000|2021-01-31 16:22:10|398.21|394.21|397.95|393.95|398.22|394.22|397.86|393.86|19
1612110140000|2021-01-31 16:22:20|397.97|393.97|397.87|393.87|397.97|393.97|397.66|393.66|25
1612110150000|2021-01-31 16:22:30|397.88|393.88|397.63|393.63|397.88|393.88|397.63|393.63|24
1612110160000|2021-01-31 16:22:40|397.6|393.6|397.54|393.54|397.6|393.6|397.52|393.52|20
1612110170000|2021-01-31 16:22:50|397.55|393.55|397.4|393.4|397.58|393.58|397.37|393.37|22
1612110180000|2021-01-31 16:23:00|397.41|393.41|397.39|393.39|397.43|393.43|397.37|393.37|17
1612110190000|2021-01-31 16:23:10|397.38|393.38|397.51|393.51|397.51|393.51|397.29|393.29|12
1612110200000|2021-01-31 16:23:20|397.5|393.5|397.84|393.84|397.84|393.84|397.42|393.42|26
1612110210000|2021-01-31 16:23:30|397.85|393.85|398.21|394.21|398.21|394.21|397.84|393.84|26
1612110220000|2021-01-31 16:23:40|398.22|394.22|398.11|394.11|398.22|394.22|398.11|394.11|16
1612110230000|2021-01-31 16:23:50|398.08|394.08|397.98|393.98|398.08|394.08|397.9|393.9|24
1612110240000|2021-01-31 16:24:00|398.01|394.01|398.1|394.1|398.11|394.11|398.01|394.01|16
1612110250000|2021-01-31 16:24:10|398.08|394.08|398.12|394.12|398.17|394.17|398.08|394.08|13
1612110260000|2021-01-31 16:24:20|398.13|394.13|398.31|394.31|398.48|394.48|398.1|394.1|27
1612110270000|2021-01-31 16:24:30|398.3|394.3|398.69|394.69|398.73|394.73|398.3|394.3|22
1612110280000|2021-01-31 16:24:40|398.68|394.68|398.42|394.42|398.7|394.7|398.4|394.4|22
1612110290000|2021-01-31 16:24:50|398.43|394.43|398.5|394.5|398.52|394.52|398.37|394.37|27
1612110300000|2021-01-31 16:25:00|398.51|394.51|398.54|394.54|398.54|394.54|398.5|394.5|12
1612110310000|2021-01-31 16:25:10|398.53|394.53|398.52|394.52|398.53|394.53|398.5|394.5|10
1612110320000|2021-01-31 16:25:20|398.53|394.53|398.64|394.64|398.64|394.64|398.52|394.52|21
1612110330000|2021-01-31 16:25:30|398.62|394.62|398.44|394.44|398.69|394.69|398.41|394.41|22
1612110340000|2021-01-31 16:25:40|398.43|394.43|398.55|394.55|398.58|394.58|398.43|394.43|25
1612110350000|2021-01-31 16:25:50|398.54|394.54|398.39|394.39|398.56|394.56|398.39|394.39|24
1612110360000|2021-01-31 16:26:00|398.38|394.38|398.3|394.3|398.41|394.41|398.29|394.29|23
1612110370000|2021-01-31 16:26:10|398.31|394.31|398.44|394.44|398.45|394.45|398.28|394.28|23
1612110380000|2021-01-31 16:26:20|398.43|394.43|398.6|394.6|398.6|394.6|398.42|394.42|19
1612110390000|2021-01-31 16:26:30|398.62|394.62|398.62|394.62|398.65|394.65|398.49|394.49|22
1612110400000|2021-01-31 16:26:40|398.64|394.64|398.45|394.45|398.64|394.64|398.39|394.39|20
1612110410000|2021-01-31 16:26:50|398.46|394.46|398.61|394.61|398.66|394.66|398.46|394.46|18
1612110420000|2021-01-31 16:27:00|398.62|394.62|398.53|394.53|398.67|394.67|398.52|394.52|21
1612110430000|2021-01-31 16:27:10|398.52|394.52|398.71|394.71|398.78|394.78|398.52|394.52|20
1612110440000|2021-01-31 16:27:20|398.7|394.7|398.71|394.71|398.71|394.71|398.67|394.67|12
1612110450000|2021-01-31 16:27:30|398.69|394.69|398.71|394.71|398.71|394.71|398.67|394.67|11
1612110460000|2021-01-31 16:27:40|398.8|394.8|398.93|394.93|398.93|394.93|398.8|394.8|11
1612110470000|2021-01-31 16:27:50|398.92|394.92|398.94|394.94|398.94|394.94|398.92|394.92|7
1612110480000|2021-01-31 16:28:00|398.95|394.95|399.06|395.06|399.08|395.08|398.94|394.94|13
1612110490000|2021-01-31 16:28:10|399.05|395.05|399.06|395.06|399.08|395.08|399.04|395.04|5
1612110500000|2021-01-31 16:28:20|399.05|395.05|398.99|394.99|399.06|395.06|398.94|394.94|19
1612110510000|2021-01-31 16:28:30|399|395|398.76|394.76|399|395|398.43|394.43|27
1612110520000|2021-01-31 16:28:40|398.82|394.82|399.27|395.27|399.27|395.27|398.8|394.8|29
1612110530000|2021-01-31 16:28:50|399.24|395.24|398.93|394.93|399.24|395.24|398.93|394.93|17
1612110540000|2021-01-31 16:29:00|398.96|394.96|399.06|395.06|399.11|395.11|398.95|394.95|24
1612110550000|2021-01-31 16:29:10|399.04|395.04|398.71|394.71|399.04|395.04|398.6|394.6|17
1612110560000|2021-01-31 16:29:20|398.58|394.58|398.84|394.84|398.86|394.86|398.42|394.42|28
1612110570000|2021-01-31 16:29:30|398.83|394.83|398.7|394.7|398.86|394.86|398.7|394.7|12
1612110580000|2021-01-31 16:29:40|398.71|394.71|398.55|394.55|398.72|394.72|398.55|394.55|24
1612110590000|2021-01-31 16:29:50|398.56|394.56|398.55|394.55|398.58|394.58|398.54|394.54|22
1612110600000|2021-01-31 16:30:00|398.63|394.63|398.95|394.95|399.05|395.05|398.63|394.63|26
1612110610000|2021-01-31 16:30:10|398.94|394.94|399|395|399|395|398.94|394.94|12
1612110620000|2021-01-31 16:30:20|398.99|394.99|398.9|394.9|399.04|395.04|398.9|394.9|12
1612110630000|2021-01-31 16:30:30|398.91|394.91|398.8|394.8|398.92|394.92|398.79|394.79|22
1612110640000|2021-01-31 16:30:40|398.78|394.78|398.77|394.77|398.78|394.78|398.76|394.76|16
1612110650000|2021-01-31 16:30:50|398.75|394.75|398.67|394.67|398.75|394.75|398.66|394.66|8
1612110660000|2021-01-31 16:31:00|398.68|394.68|398.78|394.78|399.08|395.08|398.67|394.67|24
1612110670000|2021-01-31 16:31:10|398.82|394.82|399.02|395.02|399.12|395.12|398.77|394.77|26
1612110680000|2021-01-31 16:31:20|399.03|395.03|399.02|395.02|399.03|395.03|398.96|394.96|17
1612110690000|2021-01-31 16:31:30|399.01|395.01|399.01|395.01|399.03|395.03|398.99|394.99|17
1612110700000|2021-01-31 16:31:40|399.02|395.02|398.83|394.83|399.03|395.03|398.8|394.8|27
1612110710000|2021-01-31 16:31:50|398.87|394.87|398.9|394.9|398.93|394.93|398.87|394.87|22
1612110720000|2021-01-31 16:32:00|398.92|394.92|398.94|394.94|398.98|394.98|398.87|394.87|14
1612110730000|2021-01-31 16:32:10|398.95|394.95|398.87|394.87|398.95|394.95|398.85|394.85|16
1612110740000|2021-01-31 16:32:20|398.88|394.88|399.12|395.12|399.13|395.13|398.88|394.88|17
1612110750000|2021-01-31 16:32:30|399.13|395.13|399.11|395.11|399.13|395.13|399.1|395.1|10
1612110760000|2021-01-31 16:32:40|399.1|395.1|398.84|394.84|399.1|395.1|398.78|394.78|19
1612110770000|2021-01-31 16:32:50|398.88|394.88|398.76|394.76|399.04|395.04|398.76|394.76|19
1612110780000|2021-01-31 16:33:00|398.75|394.75|398.7|394.7|398.82|394.82|398.7|394.7|18
1612110790000|2021-01-31 16:33:10|398.71|394.71|398.62|394.62|398.71|394.71|398.61|394.61|12
1612110800000|2021-01-31 16:33:20|398.63|394.63|398.53|394.53|398.64|394.64|398.53|394.53|9
1612110810000|2021-01-31 16:33:30|398.52|394.52|398.47|394.47|398.54|394.54|398.47|394.47|17
1612110820000|2021-01-31 16:33:40|398.44|394.44|398.45|394.45|398.5|394.5|398.42|394.42|22
1612110830000|2021-01-31 16:33:50|398.44|394.44|398.08|394.08|398.44|394.44|398.08|394.08|15
1612110840000|2021-01-31 16:34:00|398.1|394.1|398.08|394.08|398.1|394.1|398.08|394.08|13
1612110850000|2021-01-31 16:34:10|398.06|394.06|398.01|394.01|398.08|394.08|398.01|394.01|11
1612110860000|2021-01-31 16:34:20|398|394|397.95|393.95|398.03|394.03|397.95|393.95|17
1612110870000|2021-01-31 16:34:30|397.9|393.9|397.75|393.75|397.9|393.9|397.68|393.68|21
1612110880000|2021-01-31 16:34:40|397.76|393.76|397.96|393.96|397.97|393.97|397.66|393.66|23
1612110890000|2021-01-31 16:34:50|397.98|393.98|397.76|393.76|397.98|393.98|397.62|393.62|22
1612110900000|2021-01-31 16:35:00|397.78|393.78|397.96|393.96|398.05|394.05|397.78|393.78|23
1612110910000|2021-01-31 16:35:10|397.97|393.97|398.23|394.23|398.26|394.26|397.97|393.97|20
1612110920000|2021-01-31 16:35:20|398.22|394.22|398.39|394.39|398.41|394.41|398.22|394.22|23
1612110930000|2021-01-31 16:35:30|398.4|394.4|398.36|394.36|398.4|394.4|398.33|394.33|22
1612110940000|2021-01-31 16:35:40|398.34|394.34|398.29|394.29|398.36|394.36|398.23|394.23|23
1612110950000|2021-01-31 16:35:50|398.3|394.3|398.37|394.37|398.41|394.41|398.29|394.29|18
1612110960000|2021-01-31 16:36:00|398.38|394.38|398.68|394.68|398.68|394.68|398.37|394.37|21
1612110970000|2021-01-31 16:36:10|398.69|394.69|398.58|394.58|398.69|394.69|398.56|394.56|15
1612110980000|2021-01-31 16:36:20|398.54|394.54|398.49|394.49|398.54|394.54|398.49|394.49|9
1612110990000|2021-01-31 16:36:30|398.5|394.5|398.63|394.63|398.65|394.65|398.49|394.49|14
1612111000000|2021-01-31 16:36:40|398.64|394.64|398.62|394.62|398.68|394.68|398.62|394.62|15
1612111010000|2021-01-31 16:36:50|398.63|394.63|398.52|394.52|398.63|394.63|398.52|394.52|14
1612111020000|2021-01-31 16:37:00|398.51|394.51|398.51|394.51|398.52|394.52|398.48|394.48|10
1612111030000|2021-01-31 16:37:10|398.54|394.54|398.64|394.64|398.75|394.75|398.53|394.53|21
1612111040000|2021-01-31 16:37:20|398.65|394.65|398.84|394.84|398.84|394.84|398.64|394.64|23
1612111050000|2021-01-31 16:37:30|398.83|394.83|398.77|394.77|398.86|394.86|398.76|394.76|7
1612111060000|2021-01-31 16:37:40|398.79|394.79|398.93|394.93|398.99|394.99|398.78|394.78|20
1612111070000|2021-01-31 16:37:50|398.94|394.94|398.96|394.96|398.97|394.97|398.89|394.89|9
1612111080000|2021-01-31 16:38:00|398.97|394.97|398.98|394.98|399.04|395.04|398.96|394.96|13
1612111090000|2021-01-31 16:38:10|399.01|395.01|399.03|395.03|399.05|395.05|398.97|394.97|20
1612111100000|2021-01-31 16:38:20|399.01|395.01|399.01|395.01|399.01|395.01|398.94|394.94|14
1612111110000|2021-01-31 16:38:30|399.02|395.02|399.04|395.04|399.11|395.11|399.02|395.02|19
1612111120000|2021-01-31 16:38:40|399.03|395.03|398.98|394.98|399.06|395.06|398.98|394.98|20
1612111130000|2021-01-31 16:38:50|398.99|394.99|398.99|394.99|399.02|395.02|398.97|394.97|10
1612111140000|2021-01-31 16:39:00|398.98|394.98|399.02|395.02|399.02|395.02|398.98|394.98|4
1612111150000|2021-01-31 16:39:10|399|395|398.91|394.91|399.02|395.02|398.88|394.88|24
1612111160000|2021-01-31 16:39:20|398.89|394.89|399.07|395.07|399.09|395.09|398.87|394.87|25
1612111170000|2021-01-31 16:39:30|399.08|395.08|399.05|395.05|399.08|395.08|399.03|395.03|18
1612111180000|2021-01-31 16:39:40|399.06|395.06|399.07|395.07|399.08|395.08|399.05|395.05|13
1612111190000|2021-01-31 16:39:50|399.06|395.06|399.05|395.05|399.07|395.07|399|395|16
1612111200000|2021-01-31 16:40:00|399.04|395.04|399.11|395.11|399.13|395.13|399.04|395.04|12
1612111210000|2021-01-31 16:40:10|399.13|395.13|399.13|395.13|399.14|395.14|399.11|395.11|17
1612111220000|2021-01-31 16:40:20|399.14|395.14|399.13|395.13|399.16|395.16|399.13|395.13|10
1612111230000|2021-01-31 16:40:30|399.12|395.12|399.51|395.51|399.53|395.53|399.12|395.12|18
1612111240000|2021-01-31 16:40:40|399.53|395.53|399.95|395.95|399.97|395.97|399.45|395.45|30
1612111250000|2021-01-31 16:40:50|399.99|395.99|400.33|396.33|400.33|396.33|399.95|395.95|16
1612111260000|2021-01-31 16:41:00|400.34|396.34|400.4|396.4|400.7|396.7|400.34|396.34|26
1612111270000|2021-01-31 16:41:10|400.41|396.41|400.41|396.41|400.44|396.44|400.37|396.37|26
1612111280000|2021-01-31 16:41:20|400.42|396.42|400.17|396.17|400.45|396.45|399.99|395.99|21
1612111290000|2021-01-31 16:41:30|400.18|396.18|400.17|396.17|400.2|396.2|400.14|396.14|20
1612111300000|2021-01-31 16:41:40|400.16|396.16|400.07|396.07|400.45|396.45|400.07|396.07|20
1612111310000|2021-01-31 16:41:50|400.05|396.05|399.98|395.98|400.05|396.05|399.94|395.94|10
1612111320000|2021-01-31 16:42:00|399.99|395.99|400.02|396.02|400.25|396.25|399.97|395.97|14
1612111330000|2021-01-31 16:42:10|400|396|399.85|395.85|400|396|399.79|395.79|30
1612111340000|2021-01-31 16:42:20|399.84|395.84|400.06|396.06|400.06|396.06|399.83|395.83|19
1612111350000|2021-01-31 16:42:30|400.05|396.05|400.18|396.18|400.35|396.35|400.05|396.05|26
1612111360000|2021-01-31 16:42:40|400.21|396.21|400.16|396.16|400.21|396.21|400.09|396.09|18
1612111370000|2021-01-31 16:42:50|400.12|396.12|400.14|396.14|400.18|396.18|400.12|396.12|18
1612111380000|2021-01-31 16:43:00|400.15|396.15|399.86|395.86|400.18|396.18|399.85|395.85|21
1612111390000|2021-01-31 16:43:10|399.79|395.79|399.85|395.85|399.85|395.85|399.72|395.72|28
1612111400000|2021-01-31 16:43:20|399.84|395.84|399.9|395.9|399.92|395.92|399.8|395.8|22
1612111410000|2021-01-31 16:43:30|399.91|395.91|399.95|395.95|399.97|395.97|399.88|395.88|24
1612111420000|2021-01-31 16:43:40|399.98|395.98|400.04|396.04|400.04|396.04|399.97|395.97|9
1612111430000|2021-01-31 16:43:50|400.03|396.03|399.75|395.75|400.04|396.04|399.74|395.74|16
1612111440000|2021-01-31 16:44:00|399.74|395.74|400.12|396.12|400.13|396.13|399.74|395.74|24
1612111450000|2021-01-31 16:44:10|400.11|396.11|399.99|395.99|400.13|396.13|399.92|395.92|21
1612111460000|2021-01-31 16:44:20|399.98|395.98|399.98|395.98|400.05|396.05|399.98|395.98|23
1612111470000|2021-01-31 16:44:30|399.97|395.97|399.99|395.99|400|396|399.97|395.97|13
1612111480000|2021-01-31 16:44:40|400|396|400.08|396.08|400.1|396.1|399.99|395.99|16
1612111490000|2021-01-31 16:44:50|400.1|396.1|399.99|395.99|400.12|396.12|399.99|395.99|19
1612111500000|2021-01-31 16:45:00|399.98|395.98|400.04|396.04|400.08|396.08|399.98|395.98|19
1612111510000|2021-01-31 16:45:10|400.03|396.03|400.07|396.07|400.07|396.07|399.99|395.99|12
1612111520000|2021-01-31 16:45:20|400.08|396.08|400.09|396.09|400.09|396.09|400.08|396.08|6
1612111530000|2021-01-31 16:45:30|400.08|396.08|400.08|396.08|400.1|396.1|400.08|396.08|5
1612111540000|2021-01-31 16:45:40|400.09|396.09|400.02|396.02|400.09|396.09|399.99|395.99|18
1612111550000|2021-01-31 16:45:50|400.05|396.05|400|396|400.06|396.06|400|396|13
1612111560000|2021-01-31 16:46:00|400.03|396.03|400.2|396.2|400.23|396.23|400.03|396.03|19
1612111570000|2021-01-31 16:46:10|400.19|396.19|400.22|396.22|400.22|396.22|400.18|396.18|10
1612111580000|2021-01-31 16:46:20|400.2|396.2|400.08|396.08|400.2|396.2|400.08|396.08|16
1612111590000|2021-01-31 16:46:30|400.07|396.07|400.04|396.04|400.08|396.08|400|396|11
1612111600000|2021-01-31 16:46:40|400.01|396.01|400.03|396.03|400.03|396.03|399.97|395.97|11
1612111610000|2021-01-31 16:46:50|400.02|396.02|400.34|396.34|400.34|396.34|400.02|396.02|22
1612111620000|2021-01-31 16:47:00|400.35|396.35|400.33|396.33|400.36|396.36|400.32|396.32|6
1612111630000|2021-01-31 16:47:10|400.29|396.29|400.21|396.21|400.44|396.44|400.21|396.21|24
1612111640000|2021-01-31 16:47:20|400.15|396.15|400.2|396.2|400.26|396.26|400.14|396.14|14
1612111650000|2021-01-31 16:47:30|400.22|396.22|400.12|396.12|400.25|396.25|400.04|396.04|18
1612111660000|2021-01-31 16:47:40|400.14|396.14|400.22|396.22|400.36|396.36|400.1|396.1|33
1612111670000|2021-01-31 16:47:50|400.24|396.24|400.14|396.14|400.32|396.32|400.02|396.02|27
1612111680000|2021-01-31 16:48:00|400.13|396.13|400.09|396.09|400.14|396.14|400.01|396.01|17
1612111690000|2021-01-31 16:48:10|400.1|396.1|400.08|396.08|400.1|396.1|400.05|396.05|7
1612111700000|2021-01-31 16:48:20|400.06|396.06|400.15|396.15|400.16|396.16|400.06|396.06|16
1612111710000|2021-01-31 16:48:30|400.17|396.17|400.03|396.03|400.18|396.18|400.02|396.02|20
1612111720000|2021-01-31 16:48:40|400.04|396.04|400.03|396.03|400.04|396.04|400.02|396.02|11
1612111730000|2021-01-31 16:48:50|400.04|396.04|400.17|396.17|400.18|396.18|400.02|396.02|17
1612111740000|2021-01-31 16:49:00|400.19|396.19|400.08|396.08|400.32|396.32|400.08|396.08|20
1612111750000|2021-01-31 16:49:10|400.07|396.07|399.69|395.69|400.09|396.09|399.67|395.67|23
1612111760000|2021-01-31 16:49:20|399.67|395.67|399.73|395.73|399.73|395.73|399.67|395.67|17
1612111770000|2021-01-31 16:49:30|399.72|395.72|399.8|395.8|399.8|395.8|399.7|395.7|24
1612111780000|2021-01-31 16:49:40|399.79|395.79|399.93|395.93|399.93|395.93|399.73|395.73|21
1612111790000|2021-01-31 16:49:50|399.99|395.99|400.02|396.02|400.04|396.04|399.99|395.99|11
1612111810000|2021-01-31 16:50:10|400.03|396.03|400.38|396.38|400.38|396.38|400.02|396.02|15
1612111820000|2021-01-31 16:50:20|400.37|396.37|400.29|396.29|400.38|396.38|400.27|396.27|26
1612111830000|2021-01-31 16:50:30|400.28|396.28|400.13|396.13|400.28|396.28|400.12|396.12|15
1612111840000|2021-01-31 16:50:40|400.15|396.15|400.17|396.17|400.17|396.17|399.98|395.98|25
1612111850000|2021-01-31 16:50:50|400.18|396.18|400.03|396.03|400.19|396.19|400.03|396.03|21
1612111860000|2021-01-31 16:51:00|400.02|396.02|400.11|396.11|400.23|396.23|400.02|396.02|22
1612111870000|2021-01-31 16:51:10|400.13|396.13|400.24|396.24|400.24|396.24|400.13|396.13|15
1612111880000|2021-01-31 16:51:20|400.25|396.25|400.17|396.17|400.25|396.25|400.17|396.17|14
1612111890000|2021-01-31 16:51:30|400.14|396.14|399.91|395.91|400.14|396.14|399.9|395.9|22
1612111900000|2021-01-31 16:51:40|399.9|395.9|400.09|396.09|400.1|396.1|399.9|395.9|17
1612111910000|2021-01-31 16:51:50|400.08|396.08|400.12|396.12|400.17|396.17|400.05|396.05|13
1612111920000|2021-01-31 16:52:00|400.14|396.14|400.06|396.06|400.27|396.27|400.04|396.04|17
1612111930000|2021-01-31 16:52:10|400.04|396.04|400.33|396.33|400.37|396.37|400.02|396.02|20
1612111940000|2021-01-31 16:52:20|400.38|396.38|400.14|396.14|400.41|396.41|400.03|396.03|20
1612111950000|2021-01-31 16:52:30|400.13|396.13|400.28|396.28|400.3|396.3|400.13|396.13|15
1612111960000|2021-01-31 16:52:40|400.29|396.29|400.32|396.32|400.32|396.32|400.27|396.27|12
1612111970000|2021-01-31 16:52:50|400.31|396.31|400.29|396.29|400.32|396.32|400.27|396.27|8
1612111980000|2021-01-31 16:53:00|400.32|396.32|400.31|396.31|400.35|396.35|400.31|396.31|13
1612111990000|2021-01-31 16:53:10|400.3|396.3|400.33|396.33|400.33|396.33|400.3|396.3|7
1612112000000|2021-01-31 16:53:20|400.32|396.32|400.25|396.25|400.32|396.32|400.15|396.15|19
1612112010000|2021-01-31 16:53:30|400.17|396.17|400.1|396.1|400.19|396.19|400|396|25
1612112020000|2021-01-31 16:53:40|400.08|396.08|400.02|396.02|400.1|396.1|400|396|24
1612112030000|2021-01-31 16:53:50|400.01|396.01|399.87|395.87|400.02|396.02|399.82|395.82|19
1612112040000|2021-01-31 16:54:00|399.88|395.88|400|396|400.01|396.01|399.87|395.87|24
1612112050000|2021-01-31 16:54:10|400.01|396.01|399.88|395.88|400.01|396.01|399.8|395.8|10
1612112060000|2021-01-31 16:54:20|399.87|395.87|399.85|395.85|399.87|395.87|399.82|395.82|19
1612112070000|2021-01-31 16:54:30|399.81|395.81|399.61|395.61|399.81|395.81|399.61|395.61|22
1612112080000|2021-01-31 16:54:40|399.63|395.63|399.77|395.77|399.89|395.89|399.57|395.57|27
1612112090000|2021-01-31 16:54:50|399.76|395.76|399.58|395.58|399.79|395.79|399.4|395.4|23
1612112100000|2021-01-31 16:55:00|399.6|395.6|399.75|395.75|399.75|395.75|399.59|395.59|19
1612112110000|2021-01-31 16:55:10|399.76|395.76|400.29|396.29|400.33|396.33|399.76|395.76|23
1612112120000|2021-01-31 16:55:20|400.31|396.31|400.71|396.71|400.8|396.8|400.31|396.31|33
1612112130000|2021-01-31 16:55:30|400.72|396.72|400.57|396.57|400.8|396.8|400.56|396.56|20
1612112140000|2021-01-31 16:55:40|400.54|396.54|400.47|396.47|400.55|396.55|400.46|396.46|19
1612112150000|2021-01-31 16:55:50|400.48|396.48|400.53|396.53|400.53|396.53|400.48|396.48|13
1612112160000|2021-01-31 16:56:00|400.57|396.57|400.54|396.54|400.61|396.61|400.53|396.53|13
1612112170000|2021-01-31 16:56:10|400.57|396.57|400.6|396.6|400.63|396.63|400.54|396.54|22
1612112180000|2021-01-31 16:56:20|400.61|396.61|400.53|396.53|400.61|396.61|400.52|396.52|15
1612112190000|2021-01-31 16:56:30|400.54|396.54|400.4|396.4|400.55|396.55|400.18|396.18|18
1612112200000|2021-01-31 16:56:40|400.41|396.41|400.42|396.42|400.45|396.45|400.41|396.41|21
1612112210000|2021-01-31 16:56:50|400.41|396.41|400.25|396.25|400.42|396.42|400.18|396.18|18
1612112220000|2021-01-31 16:57:00|400.26|396.26|400.35|396.35|400.42|396.42|400.26|396.26|12
1612112230000|2021-01-31 16:57:10|400.34|396.34|400.35|396.35|400.37|396.37|400.34|396.34|10
1612112240000|2021-01-31 16:57:20|400.36|396.36|400.38|396.38|400.38|396.38|400.35|396.35|13
1612112250000|2021-01-31 16:57:30|400.37|396.37|400.31|396.31|400.37|396.37|400.31|396.31|8
1612112260000|2021-01-31 16:57:40|400.3|396.3|400.32|396.32|400.34|396.34|400.3|396.3|9
1612112270000|2021-01-31 16:57:50|400.31|396.31|400.31|396.31|400.33|396.33|400.31|396.31|6
1612112280000|2021-01-31 16:58:00|400.32|396.32|400.35|396.35|400.41|396.41|400.32|396.32|14
1612112290000|2021-01-31 16:58:10|400.36|396.36|400.36|396.36|400.36|396.36|400.35|396.35|13
1612112300000|2021-01-31 16:58:20|400.38|396.38|400.42|396.42|400.42|396.42|400.36|396.36|9
1612112310000|2021-01-31 16:58:30|400.41|396.41|400.38|396.38|400.42|396.42|400.36|396.36|14
1612112320000|2021-01-31 16:58:40|400.37|396.37|400.4|396.4|400.4|396.4|400.37|396.37|10
1612112330000|2021-01-31 16:58:50|400.39|396.39|400.21|396.21|400.42|396.42|400.21|396.21|10
1612112340000|2021-01-31 16:59:00|400.22|396.22|400.38|396.38|400.46|396.46|400.22|396.22|24
1612112350000|2021-01-31 16:59:10|400.29|396.29|400.28|396.28|400.29|396.29|400.21|396.21|15
1612112360000|2021-01-31 16:59:20|400.29|396.29|400.33|396.33|400.34|396.34|400.29|396.29|5
1612112370000|2021-01-31 16:59:30|400.32|396.32|400.31|396.31|400.32|396.32|400.3|396.3|11
1612112380000|2021-01-31 16:59:40|400.3|396.3|400.19|396.19|400.31|396.31|400.13|396.13|14
1612112390000|2021-01-31 16:59:50|400.21|396.21|400.24|396.24|400.25|396.25|400.21|396.21|15
1612112400000|2021-01-31 17:00:00|400.23|396.23|400.35|396.35|400.36|396.36|400.23|396.23|20
1612112410000|2021-01-31 17:00:10|400.34|396.34|400.33|396.33|400.36|396.36|400.32|396.32|15
1612112420000|2021-01-31 17:00:20|400.34|396.34|400.38|396.38|400.39|396.39|400.34|396.34|12
1612112430000|2021-01-31 17:00:30|400.45|396.45|400.98|396.98|401|397|400.45|396.45|25
1612112440000|2021-01-31 17:00:40|400.99|396.99|401.28|397.28|401.28|397.28|400.99|396.99|16
1612112450000|2021-01-31 17:00:50|401.31|397.31|401.53|397.53|401.55|397.55|401.3|397.3|14
1612112460000|2021-01-31 17:01:00|401.5|397.5|401.38|397.38|401.5|397.5|401.34|397.34|20
1612112470000|2021-01-31 17:01:10|401.39|397.39|401.22|397.22|401.39|397.39|401.13|397.13|17
1612112480000|2021-01-31 17:01:20|401.21|397.21|401.23|397.23|401.26|397.26|401.19|397.19|19
1612112490000|2021-01-31 17:01:30|401.21|397.21|401.23|397.23|401.24|397.24|401.21|397.21|22
1612112500000|2021-01-31 17:01:40|401.22|397.22|400.99|396.99|401.22|397.22|400.81|396.81|23
1612112510000|2021-01-31 17:01:50|400.98|396.98|400.95|396.95|401.02|397.02|400.95|396.95|12
1612112520000|2021-01-31 17:02:00|400.96|396.96|400.83|396.83|400.96|396.96|400.67|396.67|15
1612112530000|2021-01-31 17:02:10|400.81|396.81|400.62|396.62|400.81|396.81|400.62|396.62|16
1612112540000|2021-01-31 17:02:20|400.6|396.6|400.48|396.48|400.65|396.65|400.46|396.46|16
1612112550000|2021-01-31 17:02:30|400.47|396.47|400.54|396.54|400.56|396.56|400.47|396.47|17
1612112560000|2021-01-31 17:02:40|400.55|396.55|400.35|396.35|400.56|396.56|400.35|396.35|15
1612112570000|2021-01-31 17:02:50|400.34|396.34|400.33|396.33|400.38|396.38|400.28|396.28|13
1612112580000|2021-01-31 17:03:00|400.3|396.3|399.89|395.89|400.33|396.33|399.89|395.89|22
1612112590000|2021-01-31 17:03:10|399.87|395.87|399.38|395.38|399.91|395.91|399.34|395.34|31
1612112600000|2021-01-31 17:03:20|399.36|395.36|398.69|394.69|399.36|395.36|398.69|394.69|24
1612112610000|2021-01-31 17:03:30|398.68|394.68|399.09|395.09|399.09|395.09|398.67|394.67|21
1612112620000|2021-01-31 17:03:40|399.1|395.1|399.11|395.11|399.13|395.13|398.99|394.99|27
1612112630000|2021-01-31 17:03:50|399.12|395.12|399.14|395.14|399.25|395.25|399.12|395.12|23
1612112640000|2021-01-31 17:04:00|399.13|395.13|398.88|394.88|399.14|395.14|398.7|394.7|32
1612112650000|2021-01-31 17:04:10|398.89|394.89|399.13|395.13|399.14|395.14|398.84|394.84|24
1612112660000|2021-01-31 17:04:20|399.12|395.12|399.26|395.26|399.3|395.3|399.07|395.07|23
1612112670000|2021-01-31 17:04:30|399.27|395.27|398.94|394.94|399.28|395.28|398.85|394.85|20
1612112680000|2021-01-31 17:04:40|398.91|394.91|398.95|394.95|399.04|395.04|398.8|394.8|27
1612112690000|2021-01-31 17:04:50|398.94|394.94|399.03|395.03|399.08|395.08|398.79|394.79|26
1612112700000|2021-01-31 17:05:00|399|395|399.07|395.07|399.07|395.07|398.99|394.99|20
1612112710000|2021-01-31 17:05:10|399.06|395.06|399.05|395.05|399.19|395.19|399.02|395.02|25
1612112720000|2021-01-31 17:05:20|399.06|395.06|399.14|395.14|399.14|395.14|399.06|395.06|12
1612112730000|2021-01-31 17:05:30|399.17|395.17|399.24|395.24|399.37|395.37|399.17|395.17|17
1612112740000|2021-01-31 17:05:40|399.23|395.23|399.31|395.31|399.34|395.34|399.18|395.18|19
1612112750000|2021-01-31 17:05:50|399.3|395.3|399.33|395.33|399.33|395.33|399.29|395.29|23
1612112760000|2021-01-31 17:06:00|399.32|395.32|399.26|395.26|399.34|395.34|399.26|395.26|19
1612112770000|2021-01-31 17:06:10|399.27|395.27|399.15|395.15|399.27|395.27|399.15|395.15|17
1612112780000|2021-01-31 17:06:20|399.16|395.16|399.09|395.09|399.17|395.17|399.02|395.02|21
1612112790000|2021-01-31 17:06:30|399.11|395.11|399.1|395.1|399.16|395.16|399.09|395.09|20
1612112800000|2021-01-31 17:06:40|399.11|395.11|398.84|394.84|399.11|395.11|398.75|394.75|15
1612112810000|2021-01-31 17:06:50|398.7|394.7|398.66|394.66|398.71|394.71|398.58|394.58|26
1612112820000|2021-01-31 17:07:00|398.67|394.67|398.89|394.89|398.93|394.93|398.67|394.67|20
1612112830000|2021-01-31 17:07:10|398.87|394.87|398.81|394.81|398.92|394.92|398.81|394.81|20
1612112840000|2021-01-31 17:07:20|398.8|394.8|398.71|394.71|398.86|394.86|398.64|394.64|24
1612112850000|2021-01-31 17:07:30|398.7|394.7|398.56|394.56|398.7|394.7|398.52|394.52|22
1612112860000|2021-01-31 17:07:40|398.58|394.58|398.62|394.62|398.68|394.68|398.58|394.58|15
1612112870000|2021-01-31 17:07:50|398.6|394.6|398.69|394.69|398.69|394.69|398.59|394.59|14
1612112880000|2021-01-31 17:08:00|398.68|394.68|398.65|394.65|398.68|394.68|398.65|394.65|9
1612112890000|2021-01-31 17:08:10|398.66|394.66|398.77|394.77|398.77|394.77|398.66|394.66|10
1612112900000|2021-01-31 17:08:20|398.76|394.76|398.65|394.65|398.76|394.76|398.65|394.65|15
1612112910000|2021-01-31 17:08:30|398.67|394.67|398.67|394.67|398.68|394.68|398.64|394.64|13
1612112920000|2021-01-31 17:08:40|398.68|394.68|398.87|394.87|398.95|394.95|398.68|394.68|19
1612112930000|2021-01-31 17:08:50|398.9|394.9|398.82|394.82|398.9|394.9|398.75|394.75|11
1612112940000|2021-01-31 17:09:00|398.8|394.8|398.92|394.92|398.92|394.92|398.69|394.69|18
1612112950000|2021-01-31 17:09:10|398.91|394.91|398.82|394.82|398.92|394.92|398.81|394.81|17
1612112960000|2021-01-31 17:09:20|398.83|394.83|399.09|395.09|399.11|395.11|398.83|394.83|17
1612112970000|2021-01-31 17:09:30|399.1|395.1|399.06|395.06|399.1|395.1|399.03|395.03|13
1612112980000|2021-01-31 17:09:40|399.26|395.26|399.53|395.53|399.53|395.53|399.25|395.25|12
1612112990000|2021-01-31 17:09:50|399.55|395.55|399.26|395.26|399.55|395.55|399.24|395.24|22
1612113000000|2021-01-31 17:10:00|399.21|395.21|399.24|395.24|399.24|395.24|399.17|395.17|18
1612113010000|2021-01-31 17:10:10|399.25|395.25|399.27|395.27|399.28|395.28|399.21|395.21|11
1612113020000|2021-01-31 17:10:20|399.28|395.28|399.46|395.46|399.46|395.46|399.27|395.27|8
1612113030000|2021-01-31 17:10:30|399.45|395.45|399.46|395.46|399.47|395.47|399.41|395.41|17
1612113040000|2021-01-31 17:10:40|399.45|395.45|399.48|395.48|399.48|395.48|399.45|395.45|6
1612113050000|2021-01-31 17:10:50|399.49|395.49|399.54|395.54|399.58|395.58|399.49|395.49|16
1612113060000|2021-01-31 17:11:00|399.53|395.53|399.5|395.5|399.53|395.53|399.49|395.49|15
1612113070000|2021-01-31 17:11:10|399.51|395.51|399.48|395.48|399.52|395.52|399.46|395.46|10
1612113080000|2021-01-31 17:11:20|399.5|395.5|399.51|395.51|399.52|395.52|399.48|395.48|8
1612113090000|2021-01-31 17:11:30|399.5|395.5|399.52|395.52|399.52|395.52|399.5|395.5|3
1612113100000|2021-01-31 17:11:40|399.51|395.51|399.49|395.49|399.52|395.52|399.48|395.48|6
1612113110000|2021-01-31 17:11:50|399.5|395.5|399.55|395.55|399.55|395.55|399.48|395.48|12
1612113120000|2021-01-31 17:12:00|399.61|395.61|399.57|395.57|399.61|395.61|399.57|395.57|12
1612113130000|2021-01-31 17:12:10|399.56|395.56|399.6|395.6|399.61|395.61|399.53|395.53|18
1612113140000|2021-01-31 17:12:20|399.61|395.61|399.25|395.25|399.61|395.61|399.25|395.25|23
1612113150000|2021-01-31 17:12:30|399.23|395.23|399.39|395.39|399.39|395.39|399.23|395.23|18
1612113160000|2021-01-31 17:12:40|399.38|395.38|399.53|395.53|399.55|395.55|399.37|395.37|15
1612113170000|2021-01-31 17:12:50|399.54|395.54|399.69|395.69|399.7|395.7|399.54|395.54|11
1612113180000|2021-01-31 17:13:00|399.71|395.71|399.65|395.65|399.83|395.83|399.65|395.65|23
1612113190000|2021-01-31 17:13:10|399.63|395.63|399.48|395.48|399.65|395.65|399.4|395.4|20
1612113200000|2021-01-31 17:13:20|399.49|395.49|399.41|395.41|399.49|395.49|399.39|395.39|22
1612113210000|2021-01-31 17:13:30|399.4|395.4|399.44|395.44|399.47|395.47|399.4|395.4|18
1612113220000|2021-01-31 17:13:40|399.46|395.46|399.46|395.46|399.49|395.49|399.43|395.43|13
1612113230000|2021-01-31 17:13:50|399.47|395.47|399.53|395.53|399.53|395.53|399.44|395.44|15
1612113240000|2021-01-31 17:14:00|399.52|395.52|399.42|395.42|399.53|395.53|399.32|395.32|20
1612113250000|2021-01-31 17:14:10|399.43|395.43|399.43|395.43|399.44|395.44|399.42|395.42|7
1612113260000|2021-01-31 17:14:20|399.44|395.44|399.49|395.49|399.49|395.49|399.44|395.44|7
1612113270000|2021-01-31 17:14:30|399.48|395.48|399.51|395.51|399.51|395.51|399.48|395.48|5
1612113280000|2021-01-31 17:14:40|399.5|395.5|399.71|395.71|399.71|395.71|399.5|395.5|9
1612113290000|2021-01-31 17:14:50|399.72|395.72|399.73|395.73|399.73|395.73|399.67|395.67|14
1612113300000|2021-01-31 17:15:00|399.74|395.74|399.63|395.63|399.76|395.76|399.63|395.63|14
1612113310000|2021-01-31 17:15:10|399.65|395.65|399.79|395.79|399.8|395.8|399.65|395.65|22
1612113320000|2021-01-31 17:15:20|399.8|395.8|399.77|395.77|399.8|395.8|399.74|395.74|14
1612113330000|2021-01-31 17:15:30|399.75|395.75|399.84|395.84|399.87|395.87|399.75|395.75|19
1612113340000|2021-01-31 17:15:40|399.83|395.83|399.72|395.72|399.83|395.83|399.72|395.72|13
1612113350000|2021-01-31 17:15:50|399.73|395.73|399.42|395.42|399.73|395.73|399.41|395.41|21
1612113360000|2021-01-31 17:16:00|399.41|395.41|399.23|395.23|399.43|395.43|399.21|395.21|20
1612113370000|2021-01-31 17:16:10|399.22|395.22|399.28|395.28|399.29|395.29|399.22|395.22|20
1612113380000|2021-01-31 17:16:20|399.29|395.29|399.51|395.51|399.52|395.52|399.29|395.29|22
1612113390000|2021-01-31 17:16:30|399.52|395.52|399.74|395.74|399.74|395.74|399.5|395.5|26
1612113400000|2021-01-31 17:16:40|399.75|395.75|399.96|395.96|400.05|396.05|399.69|395.69|25
1612113410000|2021-01-31 17:16:50|399.95|395.95|400.01|396.01|400.01|396.01|399.84|395.84|21
1612113420000|2021-01-31 17:17:00|399.96|395.96|400.68|396.68|400.68|396.68|399.96|395.96|24
1612113430000|2021-01-31 17:17:10|400.69|396.69|400.83|396.83|400.87|396.87|400.68|396.68|17
1612113440000|2021-01-31 17:17:20|400.84|396.84|400.77|396.77|400.84|396.84|400.72|396.72|20
1612113450000|2021-01-31 17:17:30|400.8|396.8|400.9|396.9|400.97|396.97|400.8|396.8|25
1612113460000|2021-01-31 17:17:40|400.89|396.89|401.04|397.04|401.16|397.16|400.88|396.88|27
1612113470000|2021-01-31 17:17:50|400.98|396.98|400.96|396.96|401.05|397.05|400.92|396.92|29
1612113480000|2021-01-31 17:18:00|400.95|396.95|401.15|397.15|401.15|397.15|400.94|396.94|26
1612113490000|2021-01-31 17:18:10|401.14|397.14|400.87|396.87|401.14|397.14|400.8|396.8|20
1612113500000|2021-01-31 17:18:20|400.86|396.86|401.46|397.46|401.47|397.47|400.86|396.86|31
1612113510000|2021-01-31 17:18:30|401.48|397.48|401.44|397.44|401.48|397.48|401.4|397.4|22
1612113520000|2021-01-31 17:18:40|401.42|397.42|401.25|397.25|401.42|397.42|401.23|397.23|20
1612113530000|2021-01-31 17:18:50|401.23|397.23|401.28|397.28|401.34|397.34|401.23|397.23|16
1612113540000|2021-01-31 17:19:00|401.27|397.27|400.76|396.76|401.28|397.28|400.74|396.74|31
1612113550000|2021-01-31 17:19:10|400.77|396.77|400.5|396.5|400.81|396.81|400.46|396.46|30
1612113560000|2021-01-31 17:19:20|400.52|396.52|400.54|396.54|400.63|396.63|400.5|396.5|26
1612113570000|2021-01-31 17:19:30|400.55|396.55|400.07|396.07|400.62|396.62|400.07|396.07|25
1612113580000|2021-01-31 17:19:40|400.06|396.06|399.82|395.82|400.06|396.06|399.78|395.78|26
1612113590000|2021-01-31 17:19:50|399.86|395.86|399.84|395.84|399.92|395.92|399.74|395.74|30
1612113600000|2021-01-31 17:20:00|399.83|395.83|399.64|395.64|399.83|395.83|399.49|395.49|27
1612113610000|2021-01-31 17:20:10|399.72|395.72|399.21|395.21|399.75|395.75|399.15|395.15|29
1612113620000|2021-01-31 17:20:20|399.05|395.05|399.08|395.08|399.14|395.14|398.99|394.99|27
1612113630000|2021-01-31 17:20:30|399.09|395.09|399.12|395.12|399.12|395.12|398.91|394.91|25
1612113640000|2021-01-31 17:20:40|399.1|395.1|399.51|395.51|399.51|395.51|399.1|395.1|24
1612113650000|2021-01-31 17:20:50|399.48|395.48|399.71|395.71|399.81|395.81|399.48|395.48|30
1612113660000|2021-01-31 17:21:00|399.73|395.73|400|396|400.01|396.01|399.73|395.73|28
1612113670000|2021-01-31 17:21:10|400.02|396.02|400.31|396.31|400.33|396.33|399.97|395.97|21
1612113680000|2021-01-31 17:21:20|400.32|396.32|400.33|396.33|400.34|396.34|400.23|396.23|17
1612113690000|2021-01-31 17:21:30|400.32|396.32|400.72|396.72|400.72|396.72|400.32|396.32|19
1612113700000|2021-01-31 17:21:40|400.71|396.71|400.33|396.33|400.72|396.72|400.29|396.29|15
1612113710000|2021-01-31 17:21:50|400.36|396.36|400.4|396.4|400.44|396.44|400.32|396.32|28
1612113720000|2021-01-31 17:22:00|400.44|396.44|400.51|396.51|400.51|396.51|400.43|396.43|19
1612113730000|2021-01-31 17:22:10|400.57|396.57|400.9|396.9|400.95|396.95|400.55|396.55|28
1612113740000|2021-01-31 17:22:20|400.92|396.92|401.28|397.28|401.28|397.28|400.92|396.92|21
1612113750000|2021-01-31 17:22:30|401.29|397.29|401.24|397.24|401.29|397.29|401.22|397.22|12
1612113760000|2021-01-31 17:22:40|401.25|397.25|401.2|397.2|401.27|397.27|401.2|397.2|18
1612113770000|2021-01-31 17:22:50|401.21|397.21|401.07|397.07|401.21|397.21|400.97|396.97|28
1612113780000|2021-01-31 17:23:00|401.06|397.06|401.13|397.13|401.19|397.19|401.05|397.05|20
1612113790000|2021-01-31 17:23:10|401.12|397.12|401.15|397.15|401.15|397.15|400.94|396.94|23
1612113800000|2021-01-31 17:23:20|401.14|397.14|401.23|397.23|401.23|397.23|401.14|397.14|11
1612113810000|2021-01-31 17:23:30|401.24|397.24|401.22|397.22|401.27|397.27|401.22|397.22|20
1612113820000|2021-01-31 17:23:40|401.24|397.24|401.22|397.22|401.27|397.27|401.19|397.19|15
1612113830000|2021-01-31 17:23:50|401.23|397.23|400.97|396.97|401.23|397.23|400.94|396.94|18
1612113840000|2021-01-31 17:24:00|400.95|396.95|400.74|396.74|400.95|396.95|400.74|396.74|20
1612113850000|2021-01-31 17:24:10|400.73|396.73|400.55|396.55|400.73|396.73|400.38|396.38|27
1612113860000|2021-01-31 17:24:20|400.54|396.54|400.39|396.39|400.56|396.56|400.39|396.39|17
1612113870000|2021-01-31 17:24:30|400.41|396.41|400.45|396.45|400.5|396.5|400.38|396.38|29
1612113880000|2021-01-31 17:24:40|400.46|396.46|400.6|396.6|400.6|396.6|400.46|396.46|28
1612113890000|2021-01-31 17:24:50|400.62|396.62|400.71|396.71|400.74|396.74|400.6|396.6|21
1612113900000|2021-01-31 17:25:00|400.7|396.7|400.91|396.91|400.91|396.91|400.7|396.7|14
1612113910000|2021-01-31 17:25:10|400.97|396.97|401.25|397.25|401.26|397.26|400.93|396.93|24
1612113920000|2021-01-31 17:25:20|401.24|397.24|401.24|397.24|401.26|397.26|401.23|397.23|16
1612113930000|2021-01-31 17:25:30|401.23|397.23|401.26|397.26|401.26|397.26|401.23|397.23|12
1612113940000|2021-01-31 17:25:40|401.27|397.27|401.22|397.22|401.27|397.27|401.22|397.22|14
1612113950000|2021-01-31 17:25:50|401.21|397.21|401.14|397.14|401.21|397.21|401.14|397.14|6
1612113960000|2021-01-31 17:26:00|401.18|397.18|401.21|397.21|401.22|397.22|401.18|397.18|14
1612113970000|2021-01-31 17:26:10|401.2|397.2|401.28|397.28|401.29|397.29|401.19|397.19|16
1612113980000|2021-01-31 17:26:20|401.29|397.29|401.33|397.33|401.35|397.35|401.28|397.28|14
1612113990000|2021-01-31 17:26:30|401.34|397.34|401.32|397.32|401.35|397.35|401.29|397.29|18
1612114000000|2021-01-31 17:26:40|401.31|397.31|401.18|397.18|401.31|397.31|401.02|397.02|27
1612114010000|2021-01-31 17:26:50|401.2|397.2|401.32|397.32|401.32|397.32|401.19|397.19|17
1612114020000|2021-01-31 17:27:00|401.33|397.33|401.31|397.31|401.52|397.52|401.31|397.31|18
1612114030000|2021-01-31 17:27:10|401.3|397.3|401.15|397.15|401.3|397.3|401.07|397.07|29
1612114040000|2021-01-31 17:27:20|401.16|397.16|401.14|397.14|401.17|397.17|401.12|397.12|19
1612114050000|2021-01-31 17:27:30|401.13|397.13|401.16|397.16|401.19|397.19|401.13|397.13|13
1612114060000|2021-01-31 17:27:40|401.14|397.14|401.1|397.1|401.14|397.14|401.02|397.02|25
1612114070000|2021-01-31 17:27:50|401.09|397.09|400.93|396.93|401.09|397.09|400.83|396.83|20
1612114080000|2021-01-31 17:28:00|400.94|396.94|400.94|396.94|400.94|396.94|400.89|396.89|24
1612114090000|2021-01-31 17:28:10|400.93|396.93|401.08|397.08|401.17|397.17|400.93|396.93|22
1612114100000|2021-01-31 17:28:20|401.07|397.07|401.11|397.11|401.14|397.14|401.07|397.07|21
1612114110000|2021-01-31 17:28:30|401.1|397.1|401.11|397.11|401.11|397.11|401.09|397.09|12
1612114120000|2021-01-31 17:28:40|401.1|397.1|401|397|401.12|397.12|401|397|10
1612114130000|2021-01-31 17:28:50|401.02|397.02|401.07|397.07|401.07|397.07|401.01|397.01|10
1612114140000|2021-01-31 17:29:00|401.08|397.08|401.34|397.34|401.36|397.36|401.08|397.08|20
1612114150000|2021-01-31 17:29:10|401.31|397.31|401.14|397.14|401.31|397.31|401.11|397.11|18
1612114160000|2021-01-31 17:29:20|401.15|397.15|401.19|397.19|401.19|397.19|401.15|397.15|11
1612114170000|2021-01-31 17:29:30|401.18|397.18|401.14|397.14|401.19|397.19|401.13|397.13|9
1612114180000|2021-01-31 17:29:40|401.01|397.01|400.7|396.7|401.02|397.02|400.7|396.7|27
1612114190000|2021-01-31 17:29:50|400.71|396.71|400.62|396.62|400.76|396.76|400.62|396.62|14
1612114200000|2021-01-31 17:30:00|400.61|396.61|400.28|396.28|400.61|396.61|400.24|396.24|18
1612114210000|2021-01-31 17:30:10|400.27|396.27|400.18|396.18|400.27|396.27|400.17|396.17|16
1612114220000|2021-01-31 17:30:20|400.19|396.19|400.53|396.53|400.54|396.54|400.19|396.19|18
1612114230000|2021-01-31 17:30:30|400.54|396.54|400.37|396.37|400.54|396.54|400.37|396.37|20
1612114240000|2021-01-31 17:30:40|400.36|396.36|400.29|396.29|400.36|396.36|400.29|396.29|20
1612114250000|2021-01-31 17:30:50|400.28|396.28|400.39|396.39|400.48|396.48|400.21|396.21|22
1612114260000|2021-01-31 17:31:00|400.37|396.37|400.13|396.13|400.38|396.38|400.05|396.05|22
1612114270000|2021-01-31 17:31:10|400.12|396.12|400.13|396.13|400.13|396.13|400|396|19
1612114280000|2021-01-31 17:31:20|400.14|396.14|400.47|396.47|400.48|396.48|400.14|396.14|28
1612114290000|2021-01-31 17:31:30|400.45|396.45|400.42|396.42|400.45|396.45|400.31|396.31|24
1612114300000|2021-01-31 17:31:40|400.38|396.38|400.47|396.47|400.48|396.48|400.3|396.3|18
1612114310000|2021-01-31 17:31:50|400.48|396.48|400.4|396.4|400.48|396.48|400.4|396.4|13
1612114320000|2021-01-31 17:32:00|400.39|396.39|400.25|396.25|400.39|396.39|400.24|396.24|10
1612114330000|2021-01-31 17:32:10|400.24|396.24|400.65|396.65|400.66|396.66|400.21|396.21|27
1612114340000|2021-01-31 17:32:20|400.69|396.69|401.03|397.03|401.07|397.07|400.67|396.67|20
1612114350000|2021-01-31 17:32:30|401.02|397.02|400.95|396.95|401.03|397.03|400.91|396.91|19
1612114360000|2021-01-31 17:32:40|400.91|396.91|400.95|396.95|401.01|397.01|400.91|396.91|25
1612114370000|2021-01-31 17:32:50|400.97|396.97|400.84|396.84|400.97|396.97|400.84|396.84|14
1612114380000|2021-01-31 17:33:00|400.85|396.85|400.66|396.66|400.85|396.85|400.63|396.63|20
1612114390000|2021-01-31 17:33:10|400.65|396.65|400.7|396.7|400.7|396.7|400.52|396.52|20
1612114400000|2021-01-31 17:33:20|400.71|396.71|400.75|396.75|400.79|396.79|400.7|396.7|25
1612114410000|2021-01-31 17:33:30|400.74|396.74|400.82|396.82|400.82|396.82|400.73|396.73|7
1612114420000|2021-01-31 17:33:40|400.81|396.81|400.77|396.77|400.83|396.83|400.75|396.75|22
1612114430000|2021-01-31 17:33:50|400.76|396.76|400.72|396.72|400.76|396.76|400.72|396.72|10
1612114440000|2021-01-31 17:34:00|400.73|396.73|400.8|396.8|400.86|396.86|400.73|396.73|20
1612114450000|2021-01-31 17:34:10|400.81|396.81|400.85|396.85|400.88|396.88|400.8|396.8|15
1612114460000|2021-01-31 17:34:20|400.84|396.84|400.88|396.88|400.89|396.89|400.82|396.82|14
1612114470000|2021-01-31 17:34:30|400.89|396.89|400.87|396.87|400.89|396.89|400.64|396.64|17
1612114480000|2021-01-31 17:34:40|400.88|396.88|400.92|396.92|400.92|396.92|400.84|396.84|18
1612114490000|2021-01-31 17:34:50|400.91|396.91|400.88|396.88|400.92|396.92|400.88|396.88|15
1612114500000|2021-01-31 17:35:00|400.89|396.89|400.9|396.9|400.9|396.9|400.88|396.88|6
1612114510000|2021-01-31 17:35:10|400.89|396.89|400.94|396.94|400.95|396.95|400.89|396.89|11
1612114520000|2021-01-31 17:35:20|400.95|396.95|401.08|397.08|401.08|397.08|400.94|396.94|18
1612114530000|2021-01-31 17:35:30|401.09|397.09|401.03|397.03|401.13|397.13|401.02|397.02|14
1612114540000|2021-01-31 17:35:40|401.02|397.02|400.87|396.87|401.05|397.05|400.86|396.86|20
1612114550000|2021-01-31 17:35:50|400.88|396.88|400.93|396.93|400.96|396.96|400.85|396.85|21
1612114560000|2021-01-31 17:36:00|400.94|396.94|400.84|396.84|400.95|396.95|400.83|396.83|15
1612114570000|2021-01-31 17:36:10|400.83|396.83|400.81|396.81|400.83|396.83|400.81|396.81|8
1612114580000|2021-01-31 17:36:20|400.82|396.82|400.74|396.74|400.97|396.97|400.74|396.74|15
1612114590000|2021-01-31 17:36:30|400.9|396.9|400.91|396.91|400.93|396.93|400.86|396.86|15
1612114600000|2021-01-31 17:36:40|400.9|396.9|400.98|396.98|400.99|396.99|400.9|396.9|9
1612114610000|2021-01-31 17:36:50|401.01|397.01|401.08|397.08|401.08|397.08|400.98|396.98|23
1612114620000|2021-01-31 17:37:00|401.13|397.13|401.23|397.23|401.24|397.24|401.13|397.13|13
1612114630000|2021-01-31 17:37:10|401.24|397.24|401.23|397.23|401.31|397.31|401.23|397.23|19
1612114640000|2021-01-31 17:37:20|401.24|397.24|401.05|397.05|401.24|397.24|401.02|397.02|20
1612114650000|2021-01-31 17:37:30|401.06|397.06|401.01|397.01|401.09|397.09|401.01|397.01|12
1612114660000|2021-01-31 17:37:40|401.02|397.02|401.05|397.05|401.07|397.07|400.98|396.98|12
1612114670000|2021-01-31 17:37:50|401.04|397.04|401.17|397.17|401.17|397.17|401.02|397.02|19
1612114680000|2021-01-31 17:38:00|401.16|397.16|401.22|397.22|401.23|397.23|401.14|397.14|24
1612114690000|2021-01-31 17:38:10|401.23|397.23|401.3|397.3|401.34|397.34|401.23|397.23|24
1612114700000|2021-01-31 17:38:20|401.31|397.31|400.88|396.88|401.31|397.31|400.88|396.88|25
1612114710000|2021-01-31 17:38:30|400.89|396.89|401.17|397.17|401.19|397.19|400.87|396.87|30
1612114720000|2021-01-31 17:38:40|401.09|397.09|400.76|396.76|401.09|397.09|400.74|396.74|28
1612114730000|2021-01-31 17:38:50|400.78|396.78|400.69|396.69|400.87|396.87|400.69|396.69|22
1612114740000|2021-01-31 17:39:00|400.62|396.62|400.14|396.14|400.62|396.62|400.14|396.14|23
1612114750000|2021-01-31 17:39:10|400.13|396.13|400.11|396.11|400.23|396.23|400.03|396.03|23
1612114760000|2021-01-31 17:39:20|400.1|396.1|399.28|395.28|400.1|396.1|399.24|395.24|28
1612114770000|2021-01-31 17:39:30|399.29|395.29|399.32|395.32|399.46|395.46|399.26|395.26|31
1612114780000|2021-01-31 17:39:40|399.33|395.33|399.28|395.28|399.4|395.4|399.28|395.28|18
1612114790000|2021-01-31 17:39:50|399.27|395.27|399.46|395.46|399.46|395.46|399.27|395.27|22
1612114800000|2021-01-31 17:40:00|399.45|395.45|399.46|395.46|399.52|395.52|399.43|395.43|20
1612114810000|2021-01-31 17:40:10|399.48|395.48|399.28|395.28|399.48|395.48|399.26|395.26|22
1612114820000|2021-01-31 17:40:20|399.37|395.37|399.49|395.49|399.52|395.52|399.37|395.37|18
1612114830000|2021-01-31 17:40:30|399.51|395.51|399.5|395.5|399.51|395.51|399.45|395.45|13
1612114840000|2021-01-31 17:40:40|399.48|395.48|399.47|395.47|399.54|395.54|399.43|395.43|28
1612114850000|2021-01-31 17:40:50|399.44|395.44|399.6|395.6|399.6|395.6|399.43|395.43|18
1612114860000|2021-01-31 17:41:00|399.63|395.63|399.69|395.69|399.7|395.7|399.6|395.6|20
1612114870000|2021-01-31 17:41:10|399.68|395.68|399.53|395.53|399.72|395.72|399.53|395.53|21
1612114880000|2021-01-31 17:41:20|399.52|395.52|399.67|395.67|399.69|395.69|399.51|395.51|24
1612114890000|2021-01-31 17:41:30|399.66|395.66|399.69|395.69|399.7|395.7|399.65|395.65|21
1612114900000|2021-01-31 17:41:40|399.66|395.66|399.74|395.74|399.75|395.75|399.66|395.66|12
1612114910000|2021-01-31 17:41:50|399.75|395.75|400.07|396.07|400.1|396.1|399.74|395.74|19
1612114920000|2021-01-31 17:42:00|400.08|396.08|400.32|396.32|400.33|396.33|399.99|395.99|22
1612114930000|2021-01-31 17:42:10|400.31|396.31|400.03|396.03|400.31|396.31|400.01|396.01|25
1612114940000|2021-01-31 17:42:20|400.04|396.04|400|396|400.04|396.04|399.89|395.89|13
1612114950000|2021-01-31 17:42:30|399.99|395.99|399.99|395.99|400.03|396.03|399.95|395.95|21
1612114960000|2021-01-31 17:42:40|400.02|396.02|400.2|396.2|400.2|396.2|400.02|396.02|24
1612114970000|2021-01-31 17:42:50|400.23|396.23|400.22|396.22|400.29|396.29|400.04|396.04|27
1612114980000|2021-01-31 17:43:00|400.23|396.23|400.07|396.07|400.25|396.25|400.06|396.06|15
1612114990000|2021-01-31 17:43:10|400.08|396.08|399.83|395.83|400.1|396.1|399.78|395.78|20
1612115000000|2021-01-31 17:43:20|399.84|395.84|399.86|395.86|399.86|395.86|399.8|395.8|17
1612115010000|2021-01-31 17:43:30|399.85|395.85|399.72|395.72|399.85|395.85|399.67|395.67|17
1612115020000|2021-01-31 17:43:40|399.71|395.71|399.84|395.84|399.85|395.85|399.71|395.71|20
1612115030000|2021-01-31 17:43:50|399.85|395.85|399.78|395.78|399.86|395.86|399.75|395.75|19
1612115040000|2021-01-31 17:44:00|399.79|395.79|399.72|395.72|399.79|395.79|399.63|395.63|15
1612115050000|2021-01-31 17:44:10|399.71|395.71|400.05|396.05|400.12|396.12|399.71|395.71|30
1612115060000|2021-01-31 17:44:20|400.03|396.03|399.8|395.8|400.03|396.03|399.79|395.79|21
1612115070000|2021-01-31 17:44:30|399.79|395.79|399.65|395.65|399.8|395.8|399.58|395.58|13
1612115080000|2021-01-31 17:44:40|399.64|395.64|399.8|395.8|399.81|395.81|399.63|395.63|22
1612115090000|2021-01-31 17:44:50|399.81|395.81|399.81|395.81|399.82|395.82|399.72|395.72|24
1612115100000|2021-01-31 17:45:00|399.8|395.8|399.8|395.8|399.81|395.81|399.76|395.76|14
1612115110000|2021-01-31 17:45:10|399.79|395.79|399.45|395.45|399.79|395.79|399.45|395.45|14
1612115120000|2021-01-31 17:45:20|399.46|395.46|399.49|395.49|399.52|395.52|399.46|395.46|18
1612115130000|2021-01-31 17:45:30|399.48|395.48|399.27|395.27|399.48|395.48|399.23|395.23|22
1612115140000|2021-01-31 17:45:40|399.26|395.26|399.29|395.29|399.3|395.3|399.26|395.26|21
1612115150000|2021-01-31 17:45:50|399.3|395.3|399.33|395.33|399.33|395.33|399.22|395.22|20
1612115160000|2021-01-31 17:46:00|399.32|395.32|399.15|395.15|399.48|395.48|399.13|395.13|22
1612115170000|2021-01-31 17:46:10|399.14|395.14|398.92|394.92|399.14|395.14|398.86|394.86|21
1612115180000|2021-01-31 17:46:20|398.95|394.95|398.89|394.89|399.02|395.02|398.85|394.85|24
1612115190000|2021-01-31 17:46:30|398.92|394.92|399.05|395.05|399.12|395.12|398.92|394.92|25
1612115200000|2021-01-31 17:46:40|399|395|398.93|394.93|399|395|398.93|394.93|21
1612115210000|2021-01-31 17:46:50|398.97|394.97|399.21|395.21|399.21|395.21|398.94|394.94|29
1612115220000|2021-01-31 17:47:00|399.2|395.2|399.14|395.14|399.2|395.2|399.13|395.13|20
1612115230000|2021-01-31 17:47:10|399.09|395.09|399.03|395.03|399.09|395.09|399.03|395.03|20
1612115240000|2021-01-31 17:47:20|399.01|395.01|399.19|395.19|399.19|395.19|398.99|394.99|19
1612115250000|2021-01-31 17:47:30|399.2|395.2|399.19|395.19|399.21|395.21|399.14|395.14|17
1612115260000|2021-01-31 17:47:40|399.24|395.24|399.24|395.24|399.25|395.25|399.19|395.19|19
1612115270000|2021-01-31 17:47:50|399.23|395.23|398.82|394.82|399.23|395.23|398.81|394.81|23
1612115280000|2021-01-31 17:48:00|398.81|394.81|399.15|395.15|399.19|395.19|398.78|394.78|26
1612115290000|2021-01-31 17:48:10|399.17|395.17|399.26|395.26|399.32|395.32|399.17|395.17|25
1612115300000|2021-01-31 17:48:20|399.25|395.25|399.25|395.25|399.27|395.27|399.21|395.21|23
1612115310000|2021-01-31 17:48:30|399.24|395.24|399.29|395.29|399.37|395.37|399.18|395.18|28
1612115320000|2021-01-31 17:48:40|399.32|395.32|399.5|395.5|399.51|395.51|399.31|395.31|17
1612115330000|2021-01-31 17:48:50|399.53|395.53|399.46|395.46|399.62|395.62|399.43|395.43|21
1612115340000|2021-01-31 17:49:00|399.43|395.43|399.37|395.37|399.64|395.64|399.34|395.34|22
1612115350000|2021-01-31 17:49:10|399.36|395.36|399.36|395.36|399.38|395.38|399.35|395.35|14
1612115360000|2021-01-31 17:49:20|399.35|395.35|399.45|395.45|399.5|395.5|399.34|395.34|21
1612115370000|2021-01-31 17:49:30|399.46|395.46|399.38|395.38|399.46|395.46|399.37|395.37|19
1612115380000|2021-01-31 17:49:40|399.4|395.4|399.58|395.58|399.58|395.58|399.4|395.4|21
1612115390000|2021-01-31 17:49:50|399.59|395.59|399.64|395.64|399.68|395.68|399.48|395.48|15
1612115400000|2021-01-31 17:50:00|399.65|395.65|399.29|395.29|399.66|395.66|399.29|395.29|23
1612115410000|2021-01-31 17:50:10|399.34|395.34|399.24|395.24|399.35|395.35|399.24|395.24|16
1612115420000|2021-01-31 17:50:20|399.25|395.25|399.4|395.4|399.4|395.4|399.24|395.24|21
1612115430000|2021-01-31 17:50:30|399.38|395.38|399.57|395.57|399.65|395.65|399.38|395.38|23
1612115440000|2021-01-31 17:50:40|399.58|395.58|399.74|395.74|399.75|395.75|399.58|395.58|24
1612115450000|2021-01-31 17:50:50|399.73|395.73|399.4|395.4|399.74|395.74|399.35|395.35|28
1612115460000|2021-01-31 17:51:00|399.38|395.38|399.43|395.43|399.43|395.43|399.36|395.36|10
1612115470000|2021-01-31 17:51:10|399.42|395.42|399.39|395.39|399.43|395.43|399.23|395.23|24
1612115480000|2021-01-31 17:51:20|399.4|395.4|399.3|395.3|399.41|395.41|399.21|395.21|27
1612115490000|2021-01-31 17:51:30|399.28|395.28|399.28|395.28|399.38|395.38|399.28|395.28|19
1612115500000|2021-01-31 17:51:40|399.29|395.29|399.22|395.22|399.32|395.32|399.22|395.22|19
1612115510000|2021-01-31 17:51:50|399.23|395.23|399.21|395.21|399.23|395.23|399.13|395.13|20
1612115520000|2021-01-31 17:52:00|399.2|395.2|399.35|395.35|399.38|395.38|399.15|395.15|29
1612115530000|2021-01-31 17:52:10|399.34|395.34|399.21|395.21|399.36|395.36|399.18|395.18|27
1612115540000|2021-01-31 17:52:20|399.2|395.2|399.35|395.35|399.35|395.35|399.18|395.18|22
1612115550000|2021-01-31 17:52:30|399.34|395.34|399.43|395.43|399.46|395.46|399.34|395.34|18
1612115560000|2021-01-31 17:52:40|399.45|395.45|398.97|394.97|399.45|395.45|398.96|394.96|28
1612115570000|2021-01-31 17:52:50|398.96|394.96|398.31|394.31|398.96|394.96|398.31|394.31|27
1612115580000|2021-01-31 17:53:00|398.29|394.29|398.47|394.47|398.49|394.49|398.22|394.22|32
1612115590000|2021-01-31 17:53:10|398.43|394.43|398.38|394.38|398.49|394.49|398.23|394.23|25
1612115600000|2021-01-31 17:53:20|398.39|394.39|398.15|394.15|398.47|394.47|398.1|394.1|31
1612115610000|2021-01-31 17:53:30|398.16|394.16|398.39|394.39|398.44|394.44|398.11|394.11|27
1612115620000|2021-01-31 17:53:40|398.4|394.4|398.16|394.16|398.54|394.54|398.16|394.16|30
1612115630000|2021-01-31 17:53:50|398.13|394.13|397.92|393.92|398.17|394.17|397.9|393.9|27
1612115640000|2021-01-31 17:54:00|397.91|393.91|397.56|393.56|397.91|393.91|397.45|393.45|36
1612115650000|2021-01-31 17:54:10|397.55|393.55|397.35|393.35|397.58|393.58|397.35|393.35|28
1612115660000|2021-01-31 17:54:20|397.37|393.37|397.12|393.12|397.44|393.44|397.12|393.12|32
1612115670000|2021-01-31 17:54:30|397.14|393.14|397.27|393.27|397.39|393.39|397.14|393.14|33
1612115680000|2021-01-31 17:54:40|397.29|393.29|397.49|393.49|397.56|393.56|397.27|393.27|30
1612115690000|2021-01-31 17:54:50|397.52|393.52|397.08|393.08|397.52|393.52|397.08|393.08|25
1612115700000|2021-01-31 17:55:00|397.07|393.07|396.78|392.78|397.08|393.08|396.75|392.75|28
1612115710000|2021-01-31 17:55:10|396.76|392.76|396.85|392.85|396.91|392.91|396.76|392.76|28
1612115720000|2021-01-31 17:55:20|396.89|392.89|397.06|393.06|397.09|393.09|396.89|392.89|30
1612115730000|2021-01-31 17:55:30|397.04|393.04|396.96|392.96|397.2|393.2|396.94|392.94|26
1612115740000|2021-01-31 17:55:40|396.98|392.98|396.65|392.65|396.98|392.98|396.64|392.64|28
1612115750000|2021-01-31 17:55:50|396.64|392.64|396.63|392.63|396.66|392.66|396.44|392.44|27
1612115760000|2021-01-31 17:56:00|396.62|392.62|396.16|392.16|396.62|392.62|396.16|392.16|27
1612115770000|2021-01-31 17:56:10|396.18|392.18|396|392|396.24|392.24|396|392|20
1612115780000|2021-01-31 17:56:20|396.02|392.02|395.72|391.72|396.02|392.02|395.72|391.72|20
1612115790000|2021-01-31 17:56:30|395.71|391.71|395.33|391.33|395.72|391.72|395.32|391.32|21
1612115800000|2021-01-31 17:56:40|395.32|391.32|395.5|391.5|395.65|391.65|395.31|391.31|24
1612115810000|2021-01-31 17:56:50|395.51|391.51|395.36|391.36|395.51|391.51|395.35|391.35|19
1612115820000|2021-01-31 17:57:00|395.35|391.35|395.33|391.33|395.36|391.36|395.33|391.33|12
1612115830000|2021-01-31 17:57:10|395.23|391.23|395.18|391.18|395.23|391.23|394.96|390.96|26
1612115840000|2021-01-31 17:57:20|395.17|391.17|395.44|391.44|395.55|391.55|395.17|391.17|33
1612115850000|2021-01-31 17:57:30|395.46|391.46|395.58|391.58|395.58|391.58|395.45|391.45|19
1612115860000|2021-01-31 17:57:40|395.59|391.59|396.37|392.37|396.37|392.37|395.59|391.59|24
1612115870000|2021-01-31 17:57:50|396.38|392.38|396.02|392.02|396.55|392.55|396.01|392.01|32
1612115880000|2021-01-31 17:58:00|396.01|392.01|395.4|391.4|396.08|392.08|395.4|391.4|28
1612115890000|2021-01-31 17:58:10|395.38|391.38|394.97|390.97|395.4|391.4|394.97|390.97|23
1612115900000|2021-01-31 17:58:20|394.98|390.98|394.56|390.56|395.09|391.09|394.56|390.56|29
1612115910000|2021-01-31 17:58:30|394.54|390.54|394.46|390.46|394.64|390.64|394.46|390.46|28
1612115920000|2021-01-31 17:58:40|394.45|390.45|394.6|390.6|394.79|390.79|394.35|390.35|30
1612115930000|2021-01-31 17:58:50|394.62|390.62|394.49|390.49|394.63|390.63|394.47|390.47|17
1612115940000|2021-01-31 17:59:00|394.46|390.46|395.1|391.1|395.12|391.12|394.41|390.41|31
1612115950000|2021-01-31 17:59:10|395.09|391.09|394.85|390.85|395.26|391.26|394.78|390.78|28
1612115960000|2021-01-31 17:59:20|394.75|390.75|394.91|390.91|394.95|390.95|394.74|390.74|26
1612115970000|2021-01-31 17:59:30|394.9|390.9|394.59|390.59|394.94|390.94|394.59|390.59|25
1612115980000|2021-01-31 17:59:40|394.5|390.5|394.69|390.69|394.69|390.69|394.45|390.45|28
1612115990000|2021-01-31 17:59:50|394.68|390.68|394.94|390.94|394.98|390.98|394.68|390.68|17
1612116000000|2021-01-31 18:00:00|394.95|390.95|394.53|390.53|394.97|390.97|394.45|390.45|32
1612116010000|2021-01-31 18:00:10|394.62|390.62|394.61|390.61|394.85|390.85|394.61|390.61|26
1612116020000|2021-01-31 18:00:20|394.62|390.62|394.73|390.73|394.75|390.75|394.6|390.6|28
1612116030000|2021-01-31 18:00:30|394.74|390.74|395.19|391.19|395.19|391.19|394.73|390.73|29
1612116040000|2021-01-31 18:00:40|395.2|391.2|394.71|390.71|395.23|391.23|394.71|390.71|26
1612116050000|2021-01-31 18:00:50|394.72|390.72|394.63|390.63|394.8|390.8|394.63|390.63|20
1612116060000|2021-01-31 18:01:00|394.59|390.59|394.55|390.55|394.59|390.59|394.35|390.35|26
1612116070000|2021-01-31 18:01:10|394.56|390.56|394.7|390.7|394.7|390.7|394.5|390.5|16
1612116080000|2021-01-31 18:01:20|394.69|390.69|394.45|390.45|394.69|390.69|394.38|390.38|20
1612116090000|2021-01-31 18:01:30|394.44|390.44|394.49|390.49|394.63|390.63|394.36|390.36|32
1612116100000|2021-01-31 18:01:40|394.48|390.48|394.55|390.55|394.66|390.66|394.48|390.48|30
1612116110000|2021-01-31 18:01:50|394.56|390.56|394.56|390.56|394.56|390.56|394.53|390.53|24
1612116120000|2021-01-31 18:02:00|394.54|390.54|395.21|391.21|395.31|391.31|394.54|390.54|36
1612116130000|2021-01-31 18:02:10|395.2|391.2|395.09|391.09|395.25|391.25|395.05|391.05|22
1612116140000|2021-01-31 18:02:20|395.1|391.1|395.05|391.05|395.2|391.2|395.04|391.04|31
1612116150000|2021-01-31 18:02:30|395.07|391.07|395.31|391.31|395.31|391.31|395.07|391.07|17
1612116160000|2021-01-31 18:02:40|395.34|391.34|395.74|391.74|395.74|391.74|395.34|391.34|27
1612116170000|2021-01-31 18:02:50|395.76|391.76|395.99|391.99|396.01|392.01|395.74|391.74|25
1612116180000|2021-01-31 18:03:00|396.01|392.01|396.45|392.45|396.46|392.46|396|392|30
1612116190000|2021-01-31 18:03:10|396.48|392.48|396.59|392.59|396.66|392.66|396.47|392.47|27
1612116200000|2021-01-31 18:03:20|396.61|392.61|396.73|392.73|396.79|392.79|396.57|392.57|27
1612116210000|2021-01-31 18:03:30|396.74|392.74|396.71|392.71|396.79|392.79|396.71|392.71|22
1612116220000|2021-01-31 18:03:40|396.72|392.72|396.82|392.82|396.9|392.9|396.71|392.71|23
1612116230000|2021-01-31 18:03:50|396.8|392.8|396.42|392.42|396.85|392.85|396.39|392.39|25
1612116240000|2021-01-31 18:04:00|396.4|392.4|396.66|392.66|396.76|392.76|396.4|392.4|26
1612116250000|2021-01-31 18:04:10|396.65|392.65|396.95|392.95|396.95|392.95|396.55|392.55|29
1612116260000|2021-01-31 18:04:20|396.91|392.91|396.99|392.99|397.04|393.04|396.91|392.91|26
1612116270000|2021-01-31 18:04:30|396.97|392.97|396.98|392.98|397.01|393.01|396.94|392.94|18
1612116280000|2021-01-31 18:04:40|396.99|392.99|397.33|393.33|397.33|393.33|396.98|392.98|19
1612116290000|2021-01-31 18:04:50|397.37|393.37|397.45|393.45|397.55|393.55|397.37|393.37|20
1612116300000|2021-01-31 18:05:00|397.44|393.44|397.82|393.82|397.82|393.82|397.44|393.44|19
1612116310000|2021-01-31 18:05:10|397.81|393.81|397.93|393.93|397.95|393.95|397.77|393.77|11
1612116320000|2021-01-31 18:05:20|397.95|393.95|397.96|393.96|398.04|394.04|397.94|393.94|18
1612116330000|2021-01-31 18:05:30|397.95|393.95|398.09|394.09|398.09|394.09|397.95|393.95|15
1612116340000|2021-01-31 18:05:40|398.13|394.13|398.39|394.39|398.42|394.42|398.13|394.13|9
1612116350000|2021-01-31 18:05:50|398.38|394.38|398.46|394.46|398.46|394.46|398.38|394.38|9
1612116360000|2021-01-31 18:06:00|398.48|394.48|398.74|394.74|398.76|394.76|398.48|394.48|20
1612116370000|2021-01-31 18:06:10|398.75|394.75|398.87|394.87|398.89|394.89|398.73|394.73|23
1612116380000|2021-01-31 18:06:20|398.88|394.88|399.24|395.24|399.24|395.24|398.88|394.88|11
1612116390000|2021-01-31 18:06:30|399.21|395.21|398.76|394.76|399.21|395.21|398.75|394.75|26
1612116400000|2021-01-31 18:06:40|398.77|394.77|398.85|394.85|398.87|394.87|398.77|394.77|24
1612116410000|2021-01-31 18:06:50|398.8|394.8|399.14|395.14|399.15|395.15|398.8|394.8|14
1612116420000|2021-01-31 18:07:00|399.15|395.15|399.47|395.47|399.49|395.49|399.15|395.15|17
1612116430000|2021-01-31 18:07:10|399.52|395.52|399.49|395.49|399.53|395.53|399.47|395.47|14
1612116440000|2021-01-31 18:07:20|399.48|395.48|399.4|395.4|399.51|395.51|399.32|395.32|19
1612116450000|2021-01-31 18:07:30|399.39|395.39|399.33|395.33|399.47|395.47|399.33|395.33|23
1612116460000|2021-01-31 18:07:40|399.31|395.31|399.19|395.19|399.31|395.31|399.18|395.18|15
1612116470000|2021-01-31 18:07:50|399.2|395.2|398.79|394.79|399.2|395.2|398.79|394.79|15
1612116480000|2021-01-31 18:08:00|398.77|394.77|398.08|394.08|398.77|394.77|397.91|393.91|33
1612116490000|2021-01-31 18:08:10|398.07|394.07|397.96|393.96|398.18|394.18|397.93|393.93|27
1612116500000|2021-01-31 18:08:20|397.97|393.97|397.91|393.91|397.97|393.97|397.9|393.9|30
1612116510000|2021-01-31 18:08:30|397.9|393.9|398.03|394.03|398.03|394.03|397.89|393.89|22
1612116520000|2021-01-31 18:08:40|398.02|394.02|398.29|394.29|398.32|394.32|398.02|394.02|20
1612116530000|2021-01-31 18:08:50|398.3|394.3|398.66|394.66|398.66|394.66|398.29|394.29|20
1612116540000|2021-01-31 18:09:00|398.67|394.67|398.48|394.48|398.72|394.72|398.48|394.48|23
1612116550000|2021-01-31 18:09:10|398.46|394.46|398.15|394.15|398.46|394.46|398.12|394.12|25
1612116560000|2021-01-31 18:09:20|398.16|394.16|397.97|393.97|398.22|394.22|397.97|393.97|27
1612116570000|2021-01-31 18:09:30|397.96|393.96|397.93|393.93|397.96|393.96|397.89|393.89|24
1612116580000|2021-01-31 18:09:40|397.95|393.95|398.11|394.11|398.18|394.18|397.95|393.95|28
1612116590000|2021-01-31 18:09:50|398.14|394.14|398.31|394.31|398.31|394.31|398.14|394.14|21
1612116600000|2021-01-31 18:10:00|398.3|394.3|398.02|394.02|398.3|394.3|398.02|394.02|23
1612116610000|2021-01-31 18:10:10|398.04|394.04|397.7|393.7|398.04|394.04|397.6|393.6|31
1612116620000|2021-01-31 18:10:20|397.71|393.71|397.64|393.64|397.84|393.84|397.64|393.64|24
1612116630000|2021-01-31 18:10:30|397.66|393.66|397.94|393.94|397.94|393.94|397.66|393.66|18
1612116640000|2021-01-31 18:10:40|397.96|393.96|398.3|394.3|398.31|394.31|397.96|393.96|21
1612116650000|2021-01-31 18:10:50|398.31|394.31|398.47|394.47|398.47|394.47|398.3|394.3|17
1612116660000|2021-01-31 18:11:00|398.52|394.52|398.51|394.51|398.52|394.52|398.48|394.48|19
1612116670000|2021-01-31 18:11:10|398.52|394.52|398.32|394.32|398.54|394.54|398.28|394.28|22
1612116680000|2021-01-31 18:11:20|398.33|394.33|398.39|394.39|398.4|394.4|398.33|394.33|17
1612116690000|2021-01-31 18:11:30|398.38|394.38|398.45|394.45|398.47|394.47|398.35|394.35|17
1612116700000|2021-01-31 18:11:40|398.47|394.47|398.47|394.47|398.5|394.5|398.44|394.44|12
1612116710000|2021-01-31 18:11:50|398.48|394.48|398.48|394.48|398.51|394.51|398.48|394.48|17
1612116720000|2021-01-31 18:12:00|398.49|394.49|398.6|394.6|398.61|394.61|398.45|394.45|19
1612116730000|2021-01-31 18:12:10|398.59|394.59|398.59|394.59|398.61|394.61|398.55|394.55|21
1612116740000|2021-01-31 18:12:20|398.6|394.6|398.53|394.53|398.6|394.6|398.52|394.52|14
1612116750000|2021-01-31 18:12:30|398.52|394.52|398.68|394.68|398.68|394.68|398.52|394.52|15
1612116760000|2021-01-31 18:12:40|398.69|394.69|398.76|394.76|398.76|394.76|398.66|394.66|12
1612116770000|2021-01-31 18:12:50|398.77|394.77|398.81|394.81|398.81|394.81|398.75|394.75|15
1612116780000|2021-01-31 18:13:00|398.86|394.86|398.78|394.78|399.05|395.05|398.76|394.76|19
1612116790000|2021-01-31 18:13:10|398.74|394.74|398.72|394.72|398.76|394.76|398.69|394.69|16
1612116800000|2021-01-31 18:13:20|398.71|394.71|398.74|394.74|398.81|394.81|398.69|394.69|21
1612116810000|2021-01-31 18:13:30|398.73|394.73|398.53|394.53|398.74|394.74|398.53|394.53|16
1612116820000|2021-01-31 18:13:40|398.54|394.54|398.58|394.58|398.59|394.59|398.53|394.53|18
1612116830000|2021-01-31 18:13:50|398.6|394.6|398.64|394.64|398.65|394.65|398.6|394.6|10
1612116840000|2021-01-31 18:14:00|398.63|394.63|398.63|394.63|398.65|394.65|398.62|394.62|10
1612116850000|2021-01-31 18:14:10|398.64|394.64|398.65|394.65|398.71|394.71|398.63|394.63|16
1612116860000|2021-01-31 18:14:20|398.66|394.66|398.58|394.58|398.67|394.67|398.58|394.58|11
1612116870000|2021-01-31 18:14:30|398.59|394.59|398.66|394.66|398.67|394.67|398.58|394.58|21
1612116880000|2021-01-31 18:14:40|398.67|394.67|398.66|394.66|398.68|394.68|398.66|394.66|9
1612116890000|2021-01-31 18:14:50|398.67|394.67|398.69|394.69|398.7|394.7|398.65|394.65|15
1612116900000|2021-01-31 18:15:00|398.74|394.74|398.47|394.47|398.78|394.78|398.47|394.47|26
1612116910000|2021-01-31 18:15:10|398.46|394.46|398.37|394.37|398.46|394.46|398.34|394.34|19
1612116920000|2021-01-31 18:15:20|398.33|394.33|398.07|394.07|398.33|394.33|398.07|394.07|28
1612116930000|2021-01-31 18:15:30|398.02|394.02|397.8|393.8|398.12|394.12|397.78|393.78|19
1612116940000|2021-01-31 18:15:40|397.79|393.79|397.73|393.73|397.89|393.89|397.73|393.73|14
1612116950000|2021-01-31 18:15:50|397.75|393.75|397.81|393.81|397.81|393.81|397.74|393.74|15
1612116960000|2021-01-31 18:16:00|397.79|393.79|397.95|393.95|397.95|393.95|397.79|393.79|19
1612116970000|2021-01-31 18:16:10|397.92|393.92|398.08|394.08|398.13|394.13|397.92|393.92|27
1612116980000|2021-01-31 18:16:20|398.04|394.04|398.09|394.09|398.28|394.28|398.04|394.04|19
1612116990000|2021-01-31 18:16:30|398.08|394.08|397.98|393.98|398.1|394.1|397.98|393.98|19
1612117000000|2021-01-31 18:16:40|397.97|393.97|397.84|393.84|398.01|394.01|397.76|393.76|21
1612117010000|2021-01-31 18:16:50|397.83|393.83|398.4|394.4|398.4|394.4|397.82|393.82|24
1612117020000|2021-01-31 18:17:00|398.43|394.43|398.29|394.29|398.65|394.65|398.29|394.29|25
1612117030000|2021-01-31 18:17:10|398.31|394.31|398.3|394.3|398.35|394.35|398.29|394.29|19
1612117040000|2021-01-31 18:17:20|398.31|394.31|398.27|394.27|398.31|394.31|398.17|394.17|14
1612117050000|2021-01-31 18:17:30|398.25|394.25|398.18|394.18|398.26|394.26|398.14|394.14|15
1612117060000|2021-01-31 18:17:40|398.17|394.17|398.04|394.04|398.17|394.17|398.02|394.02|19
1612117070000|2021-01-31 18:17:50|398.03|394.03|398.06|394.06|398.06|394.06|398.03|394.03|11
1612117080000|2021-01-31 18:18:00|398.08|394.08|398.47|394.47|398.48|394.48|398.08|394.08|18
1612117090000|2021-01-31 18:18:10|398.38|394.38|398.23|394.23|398.38|394.38|398.22|394.22|21
1612117100000|2021-01-31 18:18:20|398.25|394.25|398.23|394.23|398.38|394.38|398.22|394.22|22
1612117110000|2021-01-31 18:18:30|398.21|394.21|398.18|394.18|398.22|394.22|398.16|394.16|20
1612117120000|2021-01-31 18:18:40|398.17|394.17|397.96|393.96|398.18|394.18|397.89|393.89|21
1612117130000|2021-01-31 18:18:50|397.95|393.95|397.95|393.95|397.96|393.96|397.94|393.94|19
1612117140000|2021-01-31 18:19:00|397.96|393.96|397.99|393.99|398.01|394.01|397.95|393.95|14
1612117150000|2021-01-31 18:19:10|397.98|393.98|397.96|393.96|398.03|394.03|397.95|393.95|24
1612117160000|2021-01-31 18:19:20|397.97|393.97|397.94|393.94|397.97|393.97|397.79|393.79|21
1612117170000|2021-01-31 18:19:30|397.93|393.93|397.98|393.98|397.98|393.98|397.93|393.93|8
1612117180000|2021-01-31 18:19:40|397.97|393.97|398|394|398|394|397.95|393.95|13
1612117190000|2021-01-31 18:19:50|397.99|393.99|398.05|394.05|398.06|394.06|397.99|393.99|15
1612117200000|2021-01-31 18:20:00|398.13|394.13|398.19|394.19|398.25|394.25|398.11|394.11|18
1612117210000|2021-01-31 18:20:10|398.2|394.2|398.22|394.22|398.22|394.22|398.2|394.2|18
1612117220000|2021-01-31 18:20:20|398.2|394.2|398.41|394.41|398.43|394.43|398.2|394.2|13
1612117230000|2021-01-31 18:20:30|398.42|394.42|398.45|394.45|398.46|394.46|398.42|394.42|13
1612117240000|2021-01-31 18:20:40|398.44|394.44|398.4|394.4|398.45|394.45|398.36|394.36|18
1612117250000|2021-01-31 18:20:50|398.39|394.39|398.39|394.39|398.4|394.4|398.38|394.38|11
1612117260000|2021-01-31 18:21:00|398.37|394.37|398.27|394.27|398.39|394.39|398.19|394.19|15
1612117270000|2021-01-31 18:21:10|398.26|394.26|397.95|393.95|398.26|394.26|397.95|393.95|15
1612117280000|2021-01-31 18:21:20|397.91|393.91|397.96|393.96|397.98|393.98|397.9|393.9|20
1612117290000|2021-01-31 18:21:30|397.95|393.95|397.88|393.88|397.96|393.96|397.81|393.81|19
1612117300000|2021-01-31 18:21:40|397.89|393.89|398.03|394.03|398.03|394.03|397.88|393.88|21
1612117310000|2021-01-31 18:21:50|398.02|394.02|398|394|398.09|394.09|397.98|393.98|9
1612117320000|2021-01-31 18:22:00|397.99|393.99|397.93|393.93|397.99|393.99|397.92|393.92|15
1612117330000|2021-01-31 18:22:10|397.92|393.92|397.96|393.96|397.97|393.97|397.89|393.89|11
1612117340000|2021-01-31 18:22:20|397.95|393.95|397.93|393.93|398.01|394.01|397.87|393.87|20
1612117350000|2021-01-31 18:22:30|397.9|393.9|397.87|393.87|397.9|393.9|397.76|393.76|19
1612117360000|2021-01-31 18:22:40|397.89|393.89|397.85|393.85|397.9|393.9|397.84|393.84|16
1612117370000|2021-01-31 18:22:50|397.87|393.87|397.87|393.87|397.89|393.89|397.84|393.84|22
1612117380000|2021-01-31 18:23:00|397.88|393.88|397.87|393.87|397.92|393.92|397.82|393.82|20
1612117390000|2021-01-31 18:23:10|397.86|393.86|397.84|393.84|397.89|393.89|397.84|393.84|14
1612117400000|2021-01-31 18:23:20|397.78|393.78|397.68|393.68|397.83|393.83|397.68|393.68|19
1612117410000|2021-01-31 18:23:30|397.69|393.69|397.64|393.64|397.69|393.69|397.61|393.61|15
1612117420000|2021-01-31 18:23:40|397.65|393.65|397.75|393.75|397.77|393.77|397.65|393.65|13
1612117430000|2021-01-31 18:23:50|397.82|393.82|397.81|393.81|397.84|393.84|397.79|393.79|10
1612117440000|2021-01-31 18:24:00|397.8|393.8|397.89|393.89|397.89|393.89|397.8|393.8|12
1612117450000|2021-01-31 18:24:10|397.91|393.91|398.02|394.02|398.08|394.08|397.91|393.91|18
1612117460000|2021-01-31 18:24:20|398.04|394.04|397.95|393.95|398.12|394.12|397.95|393.95|24
1612117470000|2021-01-31 18:24:30|397.96|393.96|397.93|393.93|398.04|394.04|397.93|393.93|17
1612117480000|2021-01-31 18:24:40|397.92|393.92|397.92|393.92|397.97|393.97|397.89|393.89|19
1612117490000|2021-01-31 18:24:50|397.93|393.93|397.97|393.97|397.99|393.99|397.91|393.91|17
1612117500000|2021-01-31 18:25:00|397.98|393.98|398.29|394.29|398.31|394.31|397.98|393.98|29
1612117510000|2021-01-31 18:25:10|398.3|394.3|398.23|394.23|398.4|394.4|398.23|394.23|23
1612117520000|2021-01-31 18:25:20|398.22|394.22|397.95|393.95|398.28|394.28|397.9|393.9|27
1612117530000|2021-01-31 18:25:30|397.94|393.94|397.95|393.95|398.01|394.01|397.93|393.93|30
1612117540000|2021-01-31 18:25:40|397.96|393.96|397.94|393.94|397.98|393.98|397.93|393.93|25
1612117550000|2021-01-31 18:25:50|397.93|393.93|398.03|394.03|398.03|394.03|397.92|393.92|22
1612117560000|2021-01-31 18:26:00|398.02|394.02|397.79|393.79|398.04|394.04|397.77|393.77|21
1612117570000|2021-01-31 18:26:10|397.81|393.81|397.75|393.75|397.84|393.84|397.75|393.75|29
1612117580000|2021-01-31 18:26:20|397.76|393.76|397.78|393.78|397.79|393.79|397.72|393.72|19
1612117590000|2021-01-31 18:26:30|397.83|393.83|397.9|393.9|397.91|393.91|397.8|393.8|17
1612117600000|2021-01-31 18:26:40|397.85|393.85|398|394|398.04|394.04|397.84|393.84|27
1612117610000|2021-01-31 18:26:50|398.01|394.01|398.03|394.03|398.05|394.05|397.98|393.98|19
1612117620000|2021-01-31 18:27:00|398.02|394.02|398.06|394.06|398.06|394.06|397.99|393.99|18
1612117630000|2021-01-31 18:27:10|398.04|394.04|398.04|394.04|398.07|394.07|398.01|394.01|22
1612117640000|2021-01-31 18:27:20|398.03|394.03|397.97|393.97|398.06|394.06|397.95|393.95|17
1612117650000|2021-01-31 18:27:30|397.96|393.96|398.01|394.01|398.01|394.01|397.96|393.96|19
1612117660000|2021-01-31 18:27:40|398|394|398|394|398.01|394.01|397.99|393.99|7
1612117670000|2021-01-31 18:27:50|397.98|393.98|398.14|394.14|398.15|394.15|397.98|393.98|17
1612117680000|2021-01-31 18:28:00|398.13|394.13|397.93|393.93|398.17|394.17|397.92|393.92|30
1612117690000|2021-01-31 18:28:10|397.97|393.97|397.96|393.96|398.03|394.03|397.93|393.93|27
1612117700000|2021-01-31 18:28:20|397.98|393.98|397.82|393.82|397.99|393.99|397.82|393.82|25
1612117710000|2021-01-31 18:28:30|397.81|393.81|397.81|393.81|397.87|393.87|397.8|393.8|12
1612117720000|2021-01-31 18:28:40|397.83|393.83|398.03|394.03|398.03|394.03|397.81|393.81|24
1612117730000|2021-01-31 18:28:50|398.02|394.02|397.81|393.81|398.04|394.04|397.73|393.73|27
1612117740000|2021-01-31 18:29:00|397.8|393.8|398|394|398|394|397.8|393.8|18
1612117750000|2021-01-31 18:29:10|397.96|393.96|398.17|394.17|398.18|394.18|397.94|393.94|20
1612117760000|2021-01-31 18:29:20|398.18|394.18|398.19|394.19|398.23|394.23|398.18|394.18|17
1612117770000|2021-01-31 18:29:30|398.18|394.18|398.16|394.16|398.2|394.2|398.15|394.15|20
1612117780000|2021-01-31 18:29:40|398.21|394.21|398.27|394.27|398.34|394.34|398.21|394.21|12
1612117790000|2021-01-31 18:29:50|398.25|394.25|398.25|394.25|398.28|394.28|398.25|394.25|18
1612117800000|2021-01-31 18:30:00|398.21|394.21|398.25|394.25|398.27|394.27|398.2|394.2|16
1612117810000|2021-01-31 18:30:10|398.26|394.26|398.35|394.35|398.36|394.36|398.26|394.26|11
1612117820000|2021-01-31 18:30:20|398.34|394.34|398.32|394.32|398.35|394.35|398.26|394.26|16
1612117830000|2021-01-31 18:30:30|398.31|394.31|398.38|394.38|398.38|394.38|398.3|394.3|16
1612117840000|2021-01-31 18:30:40|398.37|394.37|398.47|394.47|398.48|394.48|398.36|394.36|11
1612117850000|2021-01-31 18:30:50|398.48|394.48|398.47|394.47|398.49|394.49|398.47|394.47|11
1612117860000|2021-01-31 18:31:00|398.48|394.48|398.63|394.63|398.63|394.63|398.47|394.47|7
1612117870000|2021-01-31 18:31:10|398.64|394.64|398.64|394.64|398.67|394.67|398.63|394.63|16
1612117880000|2021-01-31 18:31:20|398.62|394.62|398.65|394.65|398.65|394.65|398.62|394.62|27
1612117890000|2021-01-31 18:31:30|398.62|394.62|398.62|394.62|398.65|394.65|398.62|394.62|19
1612117900000|2021-01-31 18:31:40|398.65|394.65|398.61|394.61|398.65|394.65|398.6|394.6|11
1612117910000|2021-01-31 18:31:50|398.62|394.62|398.75|394.75|398.75|394.75|398.62|394.62|16
1612117920000|2021-01-31 18:32:00|398.76|394.76|398.68|394.68|398.76|394.76|398.66|394.66|11
1612117930000|2021-01-31 18:32:10|398.67|394.67|398.51|394.51|398.68|394.68|398.49|394.49|20
1612117940000|2021-01-31 18:32:20|398.52|394.52|398.57|394.57|398.58|394.58|398.52|394.52|7
1612117950000|2021-01-31 18:32:30|398.58|394.58|398.59|394.59|398.63|394.63|398.57|394.57|15
1612117960000|2021-01-31 18:32:40|398.6|394.6|398.55|394.55|398.61|394.61|398.55|394.55|14
1612117970000|2021-01-31 18:32:50|398.56|394.56|398.65|394.65|398.67|394.67|398.56|394.56|13
1612117980000|2021-01-31 18:33:00|398.64|394.64|398.53|394.53|398.65|394.65|398.49|394.49|22
1612117990000|2021-01-31 18:33:10|398.56|394.56|398.52|394.52|398.56|394.56|398.5|394.5|17
1612118000000|2021-01-31 18:33:20|398.53|394.53|398.65|394.65|398.66|394.66|398.52|394.52|13
1612118010000|2021-01-31 18:33:30|398.66|394.66|398.63|394.63|398.66|394.66|398.58|394.58|20
1612118020000|2021-01-31 18:33:40|398.62|394.62|398.64|394.64|398.64|394.64|398.6|394.6|13
1612118030000|2021-01-31 18:33:50|398.63|394.63|398.55|394.55|398.63|394.63|398.52|394.52|14
1612118040000|2021-01-31 18:34:00|398.54|394.54|398.55|394.55|398.55|394.55|398.53|394.53|6
1612118050000|2021-01-31 18:34:10|398.54|394.54|398.73|394.73|398.73|394.73|398.54|394.54|16
1612118060000|2021-01-31 18:34:20|398.76|394.76|398.6|394.6|398.76|394.76|398.53|394.53|25
1612118070000|2021-01-31 18:34:30|398.56|394.56|398.59|394.59|398.59|394.59|398.53|394.53|15
1612118080000|2021-01-31 18:34:40|398.58|394.58|398.58|394.58|398.6|394.6|398.57|394.57|9
1612118090000|2021-01-31 18:34:50|398.57|394.57|398.61|394.61|398.61|394.61|398.51|394.51|14
1612118100000|2021-01-31 18:35:00|398.62|394.62|398.61|394.61|398.62|394.62|398.6|394.6|3
1612118110000|2021-01-31 18:35:10|398.62|394.62|398.48|394.48|398.62|394.62|398.47|394.47|29
1612118120000|2021-01-31 18:35:20|398.49|394.49|398.44|394.44|398.53|394.53|398.42|394.42|12
1612118130000|2021-01-31 18:35:30|398.43|394.43|398.52|394.52|398.57|394.57|398.43|394.43|22
1612118140000|2021-01-31 18:35:40|398.55|394.55|398.55|394.55|398.56|394.56|398.5|394.5|23
1612118150000|2021-01-31 18:35:50|398.54|394.54|398.56|394.56|398.56|394.56|398.54|394.54|9
1612118160000|2021-01-31 18:36:00|398.55|394.55|398.21|394.21|398.56|394.56|398.21|394.21|21
1612118170000|2021-01-31 18:36:10|398.2|394.2|398.2|394.2|398.29|394.29|398.18|394.18|23
1612118180000|2021-01-31 18:36:20|398.21|394.21|397.89|393.89|398.21|394.21|397.89|393.89|15
1612118190000|2021-01-31 18:36:30|397.92|393.92|397.74|393.74|397.92|393.92|397.73|393.73|22
1612118200000|2021-01-31 18:36:40|397.75|393.75|397.81|393.81|397.81|393.81|397.75|393.75|12
1612118210000|2021-01-31 18:36:50|397.82|393.82|397.92|393.92|397.93|393.93|397.82|393.82|16
1612118220000|2021-01-31 18:37:00|397.94|393.94|397.84|393.84|397.96|393.96|397.82|393.82|25
1612118230000|2021-01-31 18:37:10|397.86|393.86|397.99|393.99|398.02|394.02|397.86|393.86|12
1612118240000|2021-01-31 18:37:20|397.98|393.98|398.08|394.08|398.1|394.1|397.98|393.98|16
1612118250000|2021-01-31 18:37:30|398.05|394.05|398.11|394.11|398.11|394.11|398.05|394.05|11
1612118260000|2021-01-31 18:37:40|398.12|394.12|398.15|394.15|398.15|394.15|398.12|394.12|3
1612118270000|2021-01-31 18:37:50|398.09|394.09|398.02|394.02|398.09|394.09|397.98|393.98|19
1612118280000|2021-01-31 18:38:00|398|394|398.02|394.02|398.05|394.05|398|394|14
1612118290000|2021-01-31 18:38:10|398.01|394.01|397.95|393.95|398.01|394.01|397.88|393.88|12
1612118300000|2021-01-31 18:38:20|397.94|393.94|397.76|393.76|397.94|393.94|397.73|393.73|17
1612118310000|2021-01-31 18:38:30|397.77|393.77|398.01|394.01|398.01|394.01|397.74|393.74|21
1612118320000|2021-01-31 18:38:40|398.02|394.02|397.94|393.94|398.02|394.02|397.91|393.91|15
1612118330000|2021-01-31 18:38:50|397.95|393.95|397.94|393.94|397.95|393.95|397.9|393.9|16
1612118340000|2021-01-31 18:39:00|397.93|393.93|397.9|393.9|397.93|393.93|397.89|393.89|13
1612118350000|2021-01-31 18:39:10|397.89|393.89|397.89|393.89|397.9|393.9|397.85|393.85|8
1612118360000|2021-01-31 18:39:20|397.88|393.88|397.76|393.76|397.88|393.88|397.7|393.7|18
1612118370000|2021-01-31 18:39:30|397.75|393.75|397.9|393.9|397.9|393.9|397.73|393.73|17
1612118380000|2021-01-31 18:39:40|397.89|393.89|397.91|393.91|397.91|393.91|397.89|393.89|13
1612118390000|2021-01-31 18:39:50|397.9|393.9|397.91|393.91|397.93|393.93|397.9|393.9|10
1612118400000|2021-01-31 18:40:00|397.92|393.92|397.89|393.89|397.92|393.92|397.84|393.84|16
1612118410000|2021-01-31 18:40:10|397.9|393.9|397.96|393.96|397.96|393.96|397.89|393.89|10
1612118420000|2021-01-31 18:40:20|397.97|393.97|397.94|393.94|397.97|393.97|397.92|393.92|13
1612118430000|2021-01-31 18:40:30|397.93|393.93|397.92|393.92|397.95|393.95|397.91|393.91|15
1612118440000|2021-01-31 18:40:40|397.9|393.9|397.93|393.93|397.94|393.94|397.88|393.88|16
1612118450000|2021-01-31 18:40:50|397.94|393.94|397.96|393.96|397.97|393.97|397.94|393.94|11
1612118460000|2021-01-31 18:41:00|397.97|393.97|397.97|393.97|397.98|393.98|397.97|393.97|5
1612118470000|2021-01-31 18:41:10|397.96|393.96|397.96|393.96|397.96|393.96|397.95|393.95|9
1612118480000|2021-01-31 18:41:20|397.95|393.95|397.8|393.8|397.95|393.95|397.72|393.72|18
1612118490000|2021-01-31 18:41:30|397.82|393.82|397.85|393.85|397.87|393.87|397.82|393.82|10
1612118500000|2021-01-31 18:41:40|397.84|393.84|397.83|393.83|397.85|393.85|397.83|393.83|6
1612118510000|2021-01-31 18:41:50|397.82|393.82|397.8|393.8|397.82|393.82|397.8|393.8|8
1612118520000|2021-01-31 18:42:00|397.79|393.79|397.83|393.83|397.87|393.87|397.77|393.77|12
1612118530000|2021-01-31 18:42:10|397.84|393.84|397.87|393.87|397.87|393.87|397.81|393.81|14
1612118540000|2021-01-31 18:42:20|397.91|393.91|397.91|393.91|397.95|393.95|397.91|393.91|13
1612118550000|2021-01-31 18:42:30|397.86|393.86|397.94|393.94|397.94|393.94|397.82|393.82|18
1612118560000|2021-01-31 18:42:40|397.93|393.93|397.74|393.74|397.93|393.93|397.68|393.68|21
1612118570000|2021-01-31 18:42:50|397.79|393.79|397.78|393.78|397.82|393.82|397.76|393.76|12
1612118580000|2021-01-31 18:43:00|397.77|393.77|397.74|393.74|397.78|393.78|397.74|393.74|11
1612118590000|2021-01-31 18:43:10|397.75|393.75|397.68|393.68|397.75|393.75|397.68|393.68|16
1612118600000|2021-01-31 18:43:20|397.58|393.58|397.57|393.57|397.58|393.58|397.55|393.55|5
1612118610000|2021-01-31 18:43:30|397.58|393.58|397.6|393.6|397.62|393.62|397.58|393.58|12
1612118620000|2021-01-31 18:43:40|397.59|393.59|397.64|393.64|397.68|393.68|397.59|393.59|13
1612118630000|2021-01-31 18:43:50|397.65|393.65|397.65|393.65|397.66|393.66|397.62|393.62|19
1612118640000|2021-01-31 18:44:00|397.64|393.64|397.74|393.74|397.77|393.77|397.62|393.62|15
1612118650000|2021-01-31 18:44:10|397.75|393.75|397.88|393.88|397.89|393.89|397.75|393.75|8
1612118660000|2021-01-31 18:44:20|397.89|393.89|397.94|393.94|397.97|393.97|397.89|393.89|9
1612118670000|2021-01-31 18:44:30|397.95|393.95|397.98|393.98|398.03|394.03|397.94|393.94|18
1612118680000|2021-01-31 18:44:40|397.97|393.97|397.95|393.95|398.03|394.03|397.94|393.94|11
1612118690000|2021-01-31 18:44:50|397.94|393.94|397.91|393.91|397.97|393.97|397.91|393.91|8
1612118700000|2021-01-31 18:45:00|397.9|393.9|398.04|394.04|398.1|394.1|397.9|393.9|23
1612118710000|2021-01-31 18:45:10|398.05|394.05|397.9|393.9|398.05|394.05|397.89|393.89|18
1612118720000|2021-01-31 18:45:20|397.89|393.89|397.85|393.85|397.91|393.91|397.83|393.83|16
1612118730000|2021-01-31 18:45:30|397.84|393.84|397.75|393.75|397.84|393.84|397.75|393.75|11
1612118740000|2021-01-31 18:45:40|397.77|393.77|397.58|393.58|397.78|393.78|397.58|393.58|25
1612118750000|2021-01-31 18:45:50|397.57|393.57|397.34|393.34|397.57|393.57|397.33|393.33|17
1612118760000|2021-01-31 18:46:00|397.32|393.32|397.13|393.13|397.32|393.32|397.13|393.13|13
1612118770000|2021-01-31 18:46:10|397.14|393.14|397.31|393.31|397.31|393.31|397.13|393.13|16
1612118780000|2021-01-31 18:46:20|397.29|393.29|397.28|393.28|397.3|393.3|397.21|393.21|16
1612118790000|2021-01-31 18:46:30|397.27|393.27|397.25|393.25|397.28|393.28|397.23|393.23|9
1612118800000|2021-01-31 18:46:40|397.26|393.26|397.13|393.13|397.26|393.26|397.01|393.01|16
1612118810000|2021-01-31 18:46:50|397.15|393.15|397.46|393.46|397.46|393.46|397.15|393.15|17
1612118820000|2021-01-31 18:47:00|397.4|393.4|397.46|393.46|397.47|393.47|397.4|393.4|15
1612118830000|2021-01-31 18:47:10|397.41|393.41|397.28|393.28|397.42|393.42|397.13|393.13|20
1612118840000|2021-01-31 18:47:20|397.29|393.29|397.22|393.22|397.29|393.29|397.22|393.22|6
1612118850000|2021-01-31 18:47:30|397.23|393.23|397.2|393.2|397.26|393.26|397.2|393.2|14
1612118860000|2021-01-31 18:47:40|397.22|393.22|397.09|393.09|397.23|393.23|397.01|393.01|14
1612118870000|2021-01-31 18:47:50|397.1|393.1|397.1|393.1|397.1|393.1|397.09|393.09|9
1612118880000|2021-01-31 18:48:00|397.12|393.12|397.4|393.4|397.47|393.47|397.12|393.12|18
1612118890000|2021-01-31 18:48:10|397.41|393.41|397.25|393.25|397.46|393.46|397.25|393.25|12
1612118900000|2021-01-31 18:48:20|397.28|393.28|397.36|393.36|397.36|393.36|397.24|393.24|17
1612118910000|2021-01-31 18:48:30|397.39|393.39|397.36|393.36|397.4|393.4|397.36|393.36|17
1612118920000|2021-01-31 18:48:40|397.35|393.35|397.21|393.21|397.36|393.36|397.14|393.14|19
1612118930000|2021-01-31 18:48:50|397.2|393.2|397.12|393.12|397.2|393.2|397.12|393.12|14
1612118940000|2021-01-31 18:49:00|397.13|393.13|397.2|393.2|397.21|393.21|397.12|393.12|16
1612118950000|2021-01-31 18:49:10|397.21|393.21|397.33|393.33|397.34|393.34|397.16|393.16|16
1612118960000|2021-01-31 18:49:20|397.34|393.34|397.16|393.16|397.34|393.34|397.09|393.09|20
1612118970000|2021-01-31 18:49:30|397.15|393.15|397.07|393.07|397.15|393.15|397.02|393.02|10
1612118980000|2021-01-31 18:49:40|397.08|393.08|397.01|393.01|397.08|393.08|397.01|393.01|7
1612118990000|2021-01-31 18:49:50|397|393|396.97|392.97|397.01|393.01|396.95|392.95|14
1612119000000|2021-01-31 18:50:00|396.96|392.96|396.79|392.79|396.97|392.97|396.76|392.76|15
1612119010000|2021-01-31 18:50:10|396.78|392.78|396.8|392.8|396.8|392.8|396.78|392.78|5
1612119030000|2021-01-31 18:50:30|396.79|392.79|396.77|392.77|396.85|392.85|396.61|392.61|25
1612119040000|2021-01-31 18:50:40|396.79|392.79|396.9|392.9|396.92|392.92|396.78|392.78|16
1612119050000|2021-01-31 18:50:50|396.91|392.91|397.35|393.35|397.36|393.36|396.91|392.91|27
1612119060000|2021-01-31 18:51:00|397.3|393.3|397.12|393.12|397.3|393.3|397.12|393.12|21
1612119070000|2021-01-31 18:51:10|397.11|393.11|397.13|393.13|397.13|393.13|397.07|393.07|20
1612119080000|2021-01-31 18:51:20|397.14|393.14|397.13|393.13|397.14|393.14|397.08|393.08|15
1612119090000|2021-01-31 18:51:30|397.11|393.11|397.04|393.04|397.11|393.11|396.87|392.87|15
1612119100000|2021-01-31 18:51:40|397.03|393.03|397.02|393.02|397.05|393.05|397.01|393.01|9
1612119110000|2021-01-31 18:51:50|397.03|393.03|397.05|393.05|397.08|393.08|397.02|393.02|10
1612119120000|2021-01-31 18:52:00|397.06|393.06|397.2|393.2|397.28|393.28|397.03|393.03|16
1612119130000|2021-01-31 18:52:10|397.19|393.19|397.19|393.19|397.2|393.2|397.17|393.17|11
1612119140000|2021-01-31 18:52:20|397.18|393.18|396.99|392.99|397.18|393.18|396.98|392.98|17
1612119150000|2021-01-31 18:52:30|396.98|392.98|396.91|392.91|396.98|392.98|396.91|392.91|8
1612119160000|2021-01-31 18:52:40|396.92|392.92|396.91|392.91|396.92|392.92|396.88|392.88|16
1612119170000|2021-01-31 18:52:50|396.94|392.94|397.04|393.04|397.04|393.04|396.83|392.83|23
1612119180000|2021-01-31 18:53:00|397.15|393.15|397.23|393.23|397.24|393.24|397.15|393.15|8
1612119190000|2021-01-31 18:53:10|397.27|393.27|397.38|393.38|397.38|393.38|397.24|393.24|20
1612119200000|2021-01-31 18:53:20|397.39|393.39|397.73|393.73|397.73|393.73|397.39|393.39|26
1612119210000|2021-01-31 18:53:30|397.72|393.72|397.54|393.54|397.75|393.75|397.52|393.52|34
1612119220000|2021-01-31 18:53:40|397.55|393.55|397.44|393.44|397.55|393.55|397.4|393.4|22
1612119230000|2021-01-31 18:53:50|397.45|393.45|397.31|393.31|397.45|393.45|397.31|393.31|18
1612119240000|2021-01-31 18:54:00|397.33|393.33|397.15|393.15|397.34|393.34|397.12|393.12|21
1612119250000|2021-01-31 18:54:10|397.14|393.14|397.1|393.1|397.2|393.2|397.09|393.09|16
1612119260000|2021-01-31 18:54:20|397.11|393.11|396.5|392.5|397.12|393.12|396.47|392.47|22
1612119270000|2021-01-31 18:54:30|396.51|392.51|396.38|392.38|396.51|392.51|396.38|392.38|14
1612119280000|2021-01-31 18:54:40|396.31|392.31|396.21|392.21|396.31|392.31|396.21|392.21|16
1612119290000|2021-01-31 18:54:50|396.18|392.18|395.89|391.89|396.19|392.19|395.89|391.89|27
1612119300000|2021-01-31 18:55:00|395.84|391.84|396.17|392.17|396.18|392.18|395.84|391.84|24
1612119310000|2021-01-31 18:55:10|396.16|392.16|395.91|391.91|396.19|392.19|395.87|391.87|24
1612119320000|2021-01-31 18:55:20|395.92|391.92|395.92|391.92|395.95|391.95|395.74|391.74|24
1612119330000|2021-01-31 18:55:30|395.89|391.89|395.91|391.91|395.92|391.92|395.86|391.86|17
1612119340000|2021-01-31 18:55:40|395.9|391.9|395.75|391.75|395.98|391.98|395.75|391.75|17
1612119350000|2021-01-31 18:55:50|395.74|391.74|395.74|391.74|395.75|391.75|395.74|391.74|3
1612119360000|2021-01-31 18:56:00|395.7|391.7|395.46|391.46|395.7|391.7|395.43|391.43|13
1612119370000|2021-01-31 18:56:10|395.41|391.41|395.1|391.1|395.42|391.42|395.09|391.09|28
1612119380000|2021-01-31 18:56:20|395.12|391.12|395.11|391.11|395.13|391.13|395.09|391.09|20
1612119390000|2021-01-31 18:56:30|395.1|391.1|394.85|390.85|395.1|391.1|394.83|390.83|27
1612119400000|2021-01-31 18:56:40|394.84|390.84|394.98|390.98|395.02|391.02|394.81|390.81|20
1612119410000|2021-01-31 18:56:50|394.99|390.99|395.02|391.02|395.09|391.09|394.99|390.99|23
1612119420000|2021-01-31 18:57:00|395.04|391.04|395.11|391.11|395.22|391.22|395.03|391.03|24
1612119430000|2021-01-31 18:57:10|395.1|391.1|395.05|391.05|395.1|391.1|395.04|391.04|15
1612119440000|2021-01-31 18:57:20|394.99|390.99|394.7|390.7|394.99|390.99|394.7|390.7|19
1612119450000|2021-01-31 18:57:30|394.73|390.73|394.7|390.7|394.76|390.76|394.7|390.7|12
1612119460000|2021-01-31 18:57:40|394.69|390.69|394.36|390.36|394.69|390.69|394.3|390.3|21
1612119470000|2021-01-31 18:57:50|394.35|390.35|394.34|390.34|394.41|390.41|394.34|390.34|10
1612119480000|2021-01-31 18:58:00|394.33|390.33|393.7|389.7|394.33|390.33|393.64|389.64|27
1612119490000|2021-01-31 18:58:10|393.69|389.69|394|390|394|390|393.69|389.69|28
1612119500000|2021-01-31 18:58:20|394.03|390.03|393.94|389.94|394.07|390.07|393.94|389.94|23
1612119510000|2021-01-31 18:58:30|393.91|389.91|393.97|389.97|393.97|389.97|393.87|389.87|27
1612119520000|2021-01-31 18:58:40|393.96|389.96|393.85|389.85|394.1|390.1|393.84|389.84|25
1612119530000|2021-01-31 18:58:50|393.83|389.83|393.74|389.74|393.85|389.85|393.72|389.72|19
1612119540000|2021-01-31 18:59:00|393.75|389.75|393.8|389.8|394.2|390.2|393.75|389.75|22
1612119550000|2021-01-31 18:59:10|393.81|389.81|393.6|389.6|393.98|389.98|393.6|389.6|28
1612119560000|2021-01-31 18:59:20|393.59|389.59|393.72|389.72|393.73|389.73|393.55|389.55|18
1612119570000|2021-01-31 18:59:30|393.71|389.71|393.56|389.56|393.72|389.72|393.45|389.45|24
1612119580000|2021-01-31 18:59:40|393.53|389.53|393.33|389.33|393.54|389.54|393.27|389.27|23
1612119590000|2021-01-31 18:59:50|393.34|389.34|393.42|389.42|393.55|389.55|393.33|389.33|25
1612119600000|2021-01-31 19:00:00|393.43|389.43|393.36|389.36|393.43|389.43|393.28|389.28|29
1612119610000|2021-01-31 19:00:10|393.37|389.37|393.96|389.96|393.98|389.98|393.37|389.37|24
1612119620000|2021-01-31 19:00:20|393.97|389.97|394.33|390.33|394.33|390.33|393.96|389.96|24
1612119630000|2021-01-31 19:00:30|394.32|390.32|394.5|390.5|394.5|390.5|394.31|390.31|12
1612119640000|2021-01-31 19:00:40|394.49|390.49|394.58|390.58|394.7|390.7|394.49|390.49|23
1612119650000|2021-01-31 19:00:50|394.57|390.57|394.58|390.58|394.62|390.62|394.45|390.45|19
1612119660000|2021-01-31 19:01:00|394.59|390.59|394.9|390.9|394.92|390.92|394.57|390.57|26
1612119670000|2021-01-31 19:01:10|394.86|390.86|394.91|390.91|394.94|390.94|394.84|390.84|24
1612119680000|2021-01-31 19:01:20|394.84|390.84|395.15|391.15|395.16|391.16|394.84|390.84|20
1612119690000|2021-01-31 19:01:30|395.16|391.16|394.99|390.99|395.16|391.16|394.98|390.98|15
1612119700000|2021-01-31 19:01:40|394.96|390.96|394.86|390.86|394.96|390.96|394.85|390.85|22
1612119710000|2021-01-31 19:01:50|394.84|390.84|394.61|390.61|394.87|390.87|394.59|390.59|27
1612119720000|2021-01-31 19:02:00|394.56|390.56|395.02|391.02|395.02|391.02|394.55|390.55|25
1612119730000|2021-01-31 19:02:10|395.03|391.03|395.15|391.15|395.19|391.19|395.03|391.03|24
1612119740000|2021-01-31 19:02:20|395.16|391.16|395.16|391.16|395.17|391.17|395.13|391.13|15
1612119750000|2021-01-31 19:02:30|395.17|391.17|395.1|391.1|395.18|391.18|395.08|391.08|22
1612119760000|2021-01-31 19:02:40|395.08|391.08|395.31|391.31|395.33|391.33|395.03|391.03|19
1612119770000|2021-01-31 19:02:50|395.27|391.27|395.02|391.02|395.28|391.28|395.01|391.01|19
1612119780000|2021-01-31 19:03:00|395.01|391.01|395.3|391.3|395.37|391.37|395.01|391.01|23
1612119790000|2021-01-31 19:03:10|395.31|391.31|395.33|391.33|395.33|391.33|395.29|391.29|12
1612119800000|2021-01-31 19:03:20|395.32|391.32|395.26|391.26|395.33|391.33|395.26|391.26|7
1612119810000|2021-01-31 19:03:30|395.27|391.27|395.41|391.41|395.45|391.45|395.27|391.27|16
1612119820000|2021-01-31 19:03:40|395.42|391.42|395.38|391.38|395.42|391.42|395.24|391.24|15
1612119830000|2021-01-31 19:03:50|395.39|391.39|395.37|391.37|395.41|391.41|395.37|391.37|11
1612119840000|2021-01-31 19:04:00|395.32|391.32|395.24|391.24|395.33|391.33|395.24|391.24|8
1612119850000|2021-01-31 19:04:10|395.23|391.23|395.22|391.22|395.23|391.23|395.16|391.16|15
1612119860000|2021-01-31 19:04:20|395.23|391.23|395.1|391.1|395.23|391.23|395.1|391.1|17
1612119870000|2021-01-31 19:04:30|395.11|391.11|395.07|391.07|395.11|391.11|395.04|391.04|15
1612119880000|2021-01-31 19:04:40|395.05|391.05|395|391|395.05|391.05|395|391|14
1612119890000|2021-01-31 19:04:50|395.01|391.01|394.73|390.73|395.01|391.01|394.73|390.73|18
1612119900000|2021-01-31 19:05:00|394.72|390.72|394.65|390.65|394.72|390.72|394.59|390.59|20
1612119910000|2021-01-31 19:05:10|394.66|390.66|394.99|390.99|395.11|391.11|394.66|390.66|21
1612119920000|2021-01-31 19:05:20|394.98|390.98|394.93|390.93|394.98|390.98|394.83|390.83|13
1612119930000|2021-01-31 19:05:30|394.94|390.94|395.25|391.25|395.26|391.26|394.94|390.94|20
1612119940000|2021-01-31 19:05:40|395.27|391.27|395.29|391.29|395.35|391.35|395.27|391.27|15
1612119950000|2021-01-31 19:05:50|395.27|391.27|395.34|391.34|395.35|391.35|395.26|391.26|18
1612119960000|2021-01-31 19:06:00|395.33|391.33|395.5|391.5|395.51|391.51|395.33|391.33|17
1612119970000|2021-01-31 19:06:10|395.52|391.52|395.76|391.76|395.76|391.76|395.52|391.52|21
1612119980000|2021-01-31 19:06:20|395.75|391.75|395.76|391.76|395.79|391.79|395.68|391.68|15
1612119990000|2021-01-31 19:06:30|395.77|391.77|396.16|392.16|396.16|392.16|395.75|391.75|20
1612120000000|2021-01-31 19:06:40|396.17|392.17|395.93|391.93|396.17|392.17|395.9|391.9|21
1612120010000|2021-01-31 19:06:50|395.92|391.92|396.01|392.01|396.01|392.01|395.87|391.87|23
1612120020000|2021-01-31 19:07:00|396.02|392.02|396.58|392.58|396.58|392.58|395.98|391.98|19
1612120030000|2021-01-31 19:07:10|396.59|392.59|396.91|392.91|396.93|392.93|396.59|392.59|18
1612120040000|2021-01-31 19:07:20|396.94|392.94|396.94|392.94|396.94|392.94|396.87|392.87|12
1612120050000|2021-01-31 19:07:30|396.95|392.95|396.9|392.9|397.01|393.01|396.9|392.9|17
1612120060000|2021-01-31 19:07:40|396.89|392.89|397.07|393.07|397.07|393.07|396.89|392.89|21
1612120070000|2021-01-31 19:07:50|397.08|393.08|397.42|393.42|397.42|393.42|397.04|393.04|25
1612120080000|2021-01-31 19:08:00|397.39|393.39|397.01|393.01|397.4|393.4|397.01|393.01|25
1612120090000|2021-01-31 19:08:10|397.03|393.03|396.83|392.83|397.06|393.06|396.83|392.83|25
1612120100000|2021-01-31 19:08:20|396.82|392.82|396.81|392.81|396.9|392.9|396.74|392.74|21
1612120110000|2021-01-31 19:08:30|396.83|392.83|396.75|392.75|396.91|392.91|396.71|392.71|21
1612120120000|2021-01-31 19:08:40|396.8|392.8|397.08|393.08|397.1|393.1|396.8|392.8|27
1612120130000|2021-01-31 19:08:50|397.1|393.1|396.94|392.94|397.13|393.13|396.88|392.88|30
1612120140000|2021-01-31 19:09:00|396.95|392.95|396.94|392.94|396.98|392.98|396.89|392.89|26
1612120150000|2021-01-31 19:09:10|396.98|392.98|396.88|392.88|397.04|393.04|396.87|392.87|22
1612120160000|2021-01-31 19:09:20|396.89|392.89|397.13|393.13|397.15|393.15|396.89|392.89|25
1612120170000|2021-01-31 19:09:30|397.14|393.14|397.2|393.2|397.2|393.2|397.11|393.11|10
1612120180000|2021-01-31 19:09:40|397.19|393.19|396.94|392.94|397.2|393.2|396.9|392.9|25
1612120190000|2021-01-31 19:09:50|396.95|392.95|396.84|392.84|396.95|392.95|396.84|392.84|11
1612120200000|2021-01-31 19:10:00|396.83|392.83|397.09|393.09|397.09|393.09|396.83|392.83|15
1612120210000|2021-01-31 19:10:10|397.1|393.1|397.19|393.19|397.19|393.19|397.03|393.03|25
1612120220000|2021-01-31 19:10:20|397.18|393.18|397.19|393.19|397.19|393.19|397.1|393.1|22
1612120230000|2021-01-31 19:10:30|397.2|393.2|397.34|393.34|397.34|393.34|397.16|393.16|17
1612120240000|2021-01-31 19:10:40|397.37|393.37|397.6|393.6|397.63|393.63|397.37|393.37|18
1612120250000|2021-01-31 19:10:50|397.58|393.58|397.37|393.37|397.58|393.58|397.36|393.36|17
1612120260000|2021-01-31 19:11:00|397.36|393.36|397.08|393.08|397.36|393.36|397.08|393.08|17
1612120270000|2021-01-31 19:11:10|397.1|393.1|397.16|393.16|397.16|393.16|397.07|393.07|22
1612120280000|2021-01-31 19:11:20|397.17|393.17|397.19|393.19|397.25|393.25|397.17|393.17|18
1612120290000|2021-01-31 19:11:30|397.18|393.18|397.2|393.2|397.21|393.21|397.17|393.17|19
1612120300000|2021-01-31 19:11:40|397.19|393.19|397.39|393.39|397.39|393.39|397.17|393.17|15
1612120310000|2021-01-31 19:11:50|397.4|393.4|397.14|393.14|397.42|393.42|397.14|393.14|22
1612120320000|2021-01-31 19:12:00|397.13|393.13|397.39|393.39|397.39|393.39|397.13|393.13|18
1612120330000|2021-01-31 19:12:10|397.38|393.38|397.53|393.53|397.55|393.55|397.38|393.38|16
1612120340000|2021-01-31 19:12:20|397.57|393.57|397.56|393.56|397.59|393.59|397.52|393.52|19
1612120350000|2021-01-31 19:12:30|397.55|393.55|397.61|393.61|397.61|393.61|397.52|393.52|18
1612120360000|2021-01-31 19:12:40|397.57|393.57|397.67|393.67|397.69|393.69|397.56|393.56|13
1612120370000|2021-01-31 19:12:50|397.69|393.69|397.57|393.57|397.72|393.72|397.56|393.56|19
1612120380000|2021-01-31 19:13:00|397.56|393.56|397.55|393.55|397.57|393.57|397.4|393.4|19
1612120390000|2021-01-31 19:13:10|397.56|393.56|397.91|393.91|397.91|393.91|397.56|393.56|18
1612120400000|2021-01-31 19:13:20|397.9|393.9|397.95|393.95|398.04|394.04|397.9|393.9|16
1612120410000|2021-01-31 19:13:30|397.94|393.94|397.93|393.93|398.05|394.05|397.87|393.87|20
1612120420000|2021-01-31 19:13:40|397.91|393.91|398|394|398|394|397.91|393.91|12
1612120430000|2021-01-31 19:13:50|398.01|394.01|398.25|394.25|398.25|394.25|398.01|394.01|11
1612120440000|2021-01-31 19:14:00|398.26|394.26|398.4|394.4|398.4|394.4|398.26|394.26|9
1612120450000|2021-01-31 19:14:10|398.39|394.39|398.58|394.58|398.7|394.7|398.36|394.36|23
1612120460000|2021-01-31 19:14:20|398.63|394.63|398.72|394.72|398.74|394.74|398.57|394.57|14
1612120470000|2021-01-31 19:14:30|398.74|394.74|398.65|394.65|398.74|394.74|398.64|394.64|13
1612120480000|2021-01-31 19:14:40|398.67|394.67|398.64|394.64|398.67|394.67|398.6|394.6|14
1612120490000|2021-01-31 19:14:50|398.63|394.63|398.66|394.66|398.7|394.7|398.61|394.61|16
1612120500000|2021-01-31 19:15:00|398.67|394.67|398.85|394.85|398.87|394.87|398.67|394.67|15
1612120510000|2021-01-31 19:15:10|398.87|394.87|398.81|394.81|398.9|394.9|398.78|394.78|17
1612120520000|2021-01-31 19:15:20|398.79|394.79|398.9|394.9|398.9|394.9|398.77|394.77|22
1612120530000|2021-01-31 19:15:30|398.84|394.84|398.54|394.54|398.85|394.85|398.52|394.52|25
1612120540000|2021-01-31 19:15:40|398.53|394.53|398.23|394.23|398.53|394.53|398.22|394.22|15
1612120550000|2021-01-31 19:15:50|398.24|394.24|398.2|394.2|398.24|394.24|398.19|394.19|14
1612120560000|2021-01-31 19:16:00|398.21|394.21|398.36|394.36|398.36|394.36|398.2|394.2|8
1612120570000|2021-01-31 19:16:10|398.38|394.38|398.33|394.33|398.44|394.44|398.33|394.33|16
1612120580000|2021-01-31 19:16:20|398.36|394.36|398.37|394.37|398.4|394.4|398.24|394.24|18
1612120590000|2021-01-31 19:16:30|398.36|394.36|398.41|394.41|398.45|394.45|398.36|394.36|15
1612120600000|2021-01-31 19:16:40|398.42|394.42|398.23|394.23|398.45|394.45|398.23|394.23|16
1612120610000|2021-01-31 19:16:50|398.21|394.21|398.26|394.26|398.26|394.26|398.03|394.03|28
1612120620000|2021-01-31 19:17:00|398.27|394.27|398.17|394.17|398.27|394.27|398.17|394.17|10
1612120630000|2021-01-31 19:17:10|398.16|394.16|398.19|394.19|398.28|394.28|398.16|394.16|17
1612120640000|2021-01-31 19:17:20|398.18|394.18|398.04|394.04|398.19|394.19|398.04|394.04|16
1612120650000|2021-01-31 19:17:30|398.05|394.05|398.03|394.03|398.05|394.05|398.03|394.03|5
1612120660000|2021-01-31 19:17:40|397.99|393.99|398.01|394.01|398.09|394.09|397.89|393.89|19
1612120670000|2021-01-31 19:17:50|398.02|394.02|398.06|394.06|398.08|394.08|398.02|394.02|17
1612120680000|2021-01-31 19:18:00|398.04|394.04|398.23|394.23|398.23|394.23|398.04|394.04|16
1612120690000|2021-01-31 19:18:10|398.36|394.36|398.35|394.35|398.41|394.41|398.29|394.29|16
1612120700000|2021-01-31 19:18:20|398.36|394.36|398.42|394.42|398.56|394.56|398.35|394.35|21
1612120710000|2021-01-31 19:18:30|398.41|394.41|398.49|394.49|398.56|394.56|398.41|394.41|19
1612120720000|2021-01-31 19:18:40|398.5|394.5|398.54|394.54|398.54|394.54|398.48|394.48|14
1612120730000|2021-01-31 19:18:50|398.55|394.55|398.39|394.39|398.57|394.57|398.21|394.21|18
1612120740000|2021-01-31 19:19:00|398.38|394.38|398.34|394.34|398.38|394.38|398.34|394.34|3
1612120750000|2021-01-31 19:19:10|398.29|394.29|398.11|394.11|398.29|394.29|398.11|394.11|15
1612120760000|2021-01-31 19:19:20|398.12|394.12|398.12|394.12|398.12|394.12|398.11|394.11|5
1612120770000|2021-01-31 19:19:30|398.11|394.11|398.07|394.07|398.12|394.12|398.06|394.06|10
1612120780000|2021-01-31 19:19:40|398.06|394.06|398.26|394.26|398.3|394.3|398.04|394.04|11
1612120790000|2021-01-31 19:19:50|398.28|394.28|398.16|394.16|398.36|394.36|398|394|17
1612120800000|2021-01-31 19:20:00|398.14|394.14|397.94|393.94|398.14|394.14|397.93|393.93|22
1612120810000|2021-01-31 19:20:10|397.95|393.95|397.96|393.96|397.97|393.97|397.95|393.95|12
1612120820000|2021-01-31 19:20:20|397.97|393.97|397.94|393.94|397.97|393.97|397.94|393.94|7
1612120830000|2021-01-31 19:20:30|397.93|393.93|398.01|394.01|398.01|394.01|397.93|393.93|7
1612120840000|2021-01-31 19:20:40|398.02|394.02|397.93|393.93|398.02|394.02|397.92|393.92|8
1612120850000|2021-01-31 19:20:50|397.97|393.97|398.01|394.01|398.01|394.01|397.96|393.96|8
1612120860000|2021-01-31 19:21:00|398|394|397.88|393.88|398.01|394.01|397.88|393.88|10
1612120870000|2021-01-31 19:21:10|397.89|393.89|397.61|393.61|397.89|393.89|397.61|393.61|29
1612120880000|2021-01-31 19:21:20|397.6|393.6|397.65|393.65|397.66|393.66|397.54|393.54|19
1612120890000|2021-01-31 19:21:30|397.63|393.63|397.58|393.58|397.63|393.63|397.56|393.56|17
1612120900000|2021-01-31 19:21:40|397.59|393.59|397.71|393.71|397.73|393.73|397.59|393.59|18
1612120910000|2021-01-31 19:21:50|397.73|393.73|397.71|393.71|397.74|393.74|397.64|393.64|21
1612120920000|2021-01-31 19:22:00|397.65|393.65|397.65|393.65|397.68|393.68|397.62|393.62|20
1612120930000|2021-01-31 19:22:10|397.68|393.68|398|394|398|394|397.68|393.68|22
1612120940000|2021-01-31 19:22:20|397.99|393.99|398.19|394.19|398.2|394.2|397.99|393.99|17
1612120950000|2021-01-31 19:22:30|398.2|394.2|398.14|394.14|398.22|394.22|398.14|394.14|20
1612120960000|2021-01-31 19:22:40|398.15|394.15|397.95|393.95|398.15|394.15|397.92|393.92|19
1612120970000|2021-01-31 19:22:50|397.91|393.91|397.9|393.9|397.91|393.91|397.81|393.81|18
1612120980000|2021-01-31 19:23:00|397.92|393.92|398.12|394.12|398.18|394.18|397.92|393.92|21
1612120990000|2021-01-31 19:23:10|398.15|394.15|397.99|393.99|398.15|394.15|397.99|393.99|20
1612121000000|2021-01-31 19:23:20|397.98|393.98|397.88|393.88|397.99|393.99|397.87|393.87|18
1612121010000|2021-01-31 19:23:30|397.84|393.84|397.85|393.85|397.86|393.86|397.84|393.84|14
1612121020000|2021-01-31 19:23:40|397.84|393.84|397.87|393.87|397.87|393.87|397.84|393.84|16
1612121030000|2021-01-31 19:23:50|397.88|393.88|397.86|393.86|397.88|393.88|397.86|393.86|9
1612121040000|2021-01-31 19:24:00|397.87|393.87|397.89|393.89|397.91|393.91|397.87|393.87|7
1612121050000|2021-01-31 19:24:10|397.87|393.87|397.86|393.86|397.87|393.87|397.85|393.85|6
1612121060000|2021-01-31 19:24:20|397.88|393.88|397.94|393.94|397.95|393.95|397.88|393.88|16
1612121070000|2021-01-31 19:24:30|397.93|393.93|397.95|393.95|397.95|393.95|397.93|393.93|20
1612121080000|2021-01-31 19:24:40|397.94|393.94|397.92|393.92|397.97|393.97|397.91|393.91|12
1612121090000|2021-01-31 19:24:50|397.93|393.93|397.84|393.84|397.93|393.93|397.84|393.84|9
1612121100000|2021-01-31 19:25:00|397.85|393.85|397.89|393.89|397.9|393.9|397.84|393.84|9
1612121110000|2021-01-31 19:25:10|397.88|393.88|397.82|393.82|397.89|393.89|397.82|393.82|13
1612121120000|2021-01-31 19:25:20|397.79|393.79|397.78|393.78|397.8|393.8|397.74|393.74|11
1612121130000|2021-01-31 19:25:30|397.79|393.79|397.92|393.92|397.92|393.92|397.79|393.79|19
1612121140000|2021-01-31 19:25:40|397.93|393.93|397.86|393.86|397.97|393.97|397.85|393.85|17
1612121150000|2021-01-31 19:25:50|397.87|393.87|397.76|393.76|397.87|393.87|397.76|393.76|7
1612121160000|2021-01-31 19:26:00|397.77|393.77|397.79|393.79|397.79|393.79|397.77|393.77|5
1612121170000|2021-01-31 19:26:10|397.75|393.75|397.49|393.49|397.75|393.75|397.49|393.49|19
1612121180000|2021-01-31 19:26:20|397.5|393.5|397.53|393.53|397.54|393.54|397.4|393.4|24
1612121190000|2021-01-31 19:26:30|397.54|393.54|397.54|393.54|397.58|393.58|397.5|393.5|18
1612121200000|2021-01-31 19:26:40|397.55|393.55|397.38|393.38|397.55|393.55|397.31|393.31|20
1612121210000|2021-01-31 19:26:50|397.36|393.36|397.35|393.35|397.38|393.38|397.32|393.32|23
1612121220000|2021-01-31 19:27:00|397.33|393.33|397.59|393.59|397.66|393.66|397.33|393.33|34
1612121230000|2021-01-31 19:27:10|397.6|393.6|397.56|393.56|397.62|393.62|397.55|393.55|17
1612121240000|2021-01-31 19:27:20|397.55|393.55|397.28|393.28|397.58|393.58|397.28|393.28|21
1612121250000|2021-01-31 19:27:30|397.3|393.3|397.21|393.21|397.3|393.3|397.21|393.21|17
1612121260000|2021-01-31 19:27:40|397.22|393.22|397.24|393.24|397.27|393.27|397.21|393.21|15
1612121270000|2021-01-31 19:27:50|397.23|393.23|397.24|393.24|397.26|393.26|397.17|393.17|20
1612121280000|2021-01-31 19:28:00|397.19|393.19|397.18|393.18|397.21|393.21|397.14|393.14|18
1612121290000|2021-01-31 19:28:10|397.17|393.17|397.39|393.39|397.39|393.39|397.17|393.17|21
1612121300000|2021-01-31 19:28:20|397.35|393.35|397.31|393.31|397.39|393.39|397.31|393.31|18
1612121310000|2021-01-31 19:28:30|397.32|393.32|397.21|393.21|397.41|393.41|397.21|393.21|22
1612121320000|2021-01-31 19:28:40|397.22|393.22|396.89|392.89|397.23|393.23|396.89|392.89|19
1612121330000|2021-01-31 19:28:50|396.9|392.9|396.88|392.88|396.97|392.97|396.88|392.88|17
1612121340000|2021-01-31 19:29:00|396.87|392.87|396.83|392.83|396.89|392.89|396.74|392.74|18
1612121350000|2021-01-31 19:29:10|396.82|392.82|396.56|392.56|396.84|392.84|396.56|392.56|23
1612121360000|2021-01-31 19:29:20|396.55|392.55|396.41|392.41|396.55|392.55|396.39|392.39|23
1612121370000|2021-01-31 19:29:30|396.4|392.4|396.24|392.24|396.4|392.4|396.14|392.14|22
1612121380000|2021-01-31 19:29:40|396.23|392.23|396.13|392.13|396.25|392.25|396.13|392.13|20
1612121390000|2021-01-31 19:29:50|396.11|392.11|396.21|392.21|396.21|392.21|396.01|392.01|24
1612121400000|2021-01-31 19:30:00|396.19|392.19|396.39|392.39|396.44|392.44|396.19|392.19|25
1612121410000|2021-01-31 19:30:10|396.41|392.41|396.89|392.89|396.89|392.89|396.39|392.39|22
1612121420000|2021-01-31 19:30:20|396.9|392.9|397.15|393.15|397.17|393.17|396.89|392.89|21
1612121430000|2021-01-31 19:30:30|397.14|393.14|397.17|393.17|397.17|393.17|397.1|393.1|24
1612121440000|2021-01-31 19:30:40|397.16|393.16|397.17|393.17|397.21|393.21|397.16|393.16|12
1612121450000|2021-01-31 19:30:50|397.19|393.19|397.11|393.11|397.19|393.19|397.01|393.01|21
1612121460000|2021-01-31 19:31:00|397.12|393.12|396.98|392.98|397.2|393.2|396.98|392.98|24
1612121470000|2021-01-31 19:31:10|397.07|393.07|397.03|393.03|397.07|393.07|397|393|27
1612121480000|2021-01-31 19:31:20|397.04|393.04|397.08|393.08|397.1|393.1|396.99|392.99|21
1612121490000|2021-01-31 19:31:30|397.09|393.09|396.95|392.95|397.15|393.15|396.95|392.95|19
1612121500000|2021-01-31 19:31:40|396.94|392.94|396.88|392.88|396.97|392.97|396.88|392.88|12
1612121510000|2021-01-31 19:31:50|396.86|392.86|396.71|392.71|396.87|392.87|396.65|392.65|23
1612121520000|2021-01-31 19:32:00|396.7|392.7|396.59|392.59|396.7|392.7|396.51|392.51|25
1612121530000|2021-01-31 19:32:10|396.6|392.6|396.63|392.63|396.65|392.65|396.57|392.57|16
1612121540000|2021-01-31 19:32:20|396.64|392.64|396.78|392.78|396.78|392.78|396.64|392.64|16
1612121550000|2021-01-31 19:32:30|396.75|392.75|397.07|393.07|397.07|393.07|396.75|392.75|14
1612121560000|2021-01-31 19:32:40|397.05|393.05|396.96|392.96|397.07|393.07|396.95|392.95|15
1612121570000|2021-01-31 19:32:50|396.98|392.98|396.83|392.83|397.01|393.01|396.75|392.75|28
1612121580000|2021-01-31 19:33:00|396.84|392.84|396.78|392.78|396.84|392.84|396.75|392.75|21
1612121590000|2021-01-31 19:33:10|396.72|392.72|396.67|392.67|396.72|392.72|396.61|392.61|19
1612121600000|2021-01-31 19:33:20|396.7|392.7|396.47|392.47|396.72|392.72|396.46|392.46|16
1612121610000|2021-01-31 19:33:30|396.52|392.52|396.18|392.18|396.56|392.56|396.18|392.18|25
1612121620000|2021-01-31 19:33:40|396.17|392.17|396.35|392.35|396.46|392.46|396.15|392.15|19
1612121630000|2021-01-31 19:33:50|396.36|392.36|396.1|392.1|396.36|392.36|396.07|392.07|16
1612121640000|2021-01-31 19:34:00|396.13|392.13|396.28|392.28|396.31|392.31|396.13|392.13|20
1612121650000|2021-01-31 19:34:10|396.29|392.29|396.15|392.15|396.37|392.37|396.14|392.14|22
1612121660000|2021-01-31 19:34:20|396.12|392.12|395.93|391.93|396.17|392.17|395.92|391.92|17
1612121670000|2021-01-31 19:34:30|395.95|391.95|396.12|392.12|396.13|392.13|395.92|391.92|22
1612121680000|2021-01-31 19:34:40|396.11|392.11|396|392|396.13|392.13|396|392|19
1612121690000|2021-01-31 19:34:50|395.99|391.99|395.88|391.88|396.01|392.01|395.87|391.87|15
1612121700000|2021-01-31 19:35:00|395.87|391.87|395.68|391.68|395.9|391.9|395.66|391.66|21
1612121710000|2021-01-31 19:35:10|395.62|391.62|395.61|391.61|395.63|391.63|395.61|391.61|15
1612121720000|2021-01-31 19:35:20|395.59|391.59|395.58|391.58|395.59|391.59|395.55|391.55|4
1612121730000|2021-01-31 19:35:30|395.55|391.55|395.54|391.54|395.58|391.58|395.44|391.44|19
1612121740000|2021-01-31 19:35:40|395.52|391.52|395.48|391.48|395.57|391.57|395.48|391.48|14
1612121750000|2021-01-31 19:35:50|395.49|391.49|395.5|391.5|395.5|391.5|395.44|391.44|11
1612121760000|2021-01-31 19:36:00|395.49|391.49|395.57|391.57|395.63|391.63|395.44|391.44|15
1612121770000|2021-01-31 19:36:10|395.6|391.6|395.51|391.51|395.63|391.63|395.49|391.49|15
1612121780000|2021-01-31 19:36:20|395.58|391.58|395.51|391.51|395.66|391.66|395.51|391.51|17
1612121790000|2021-01-31 19:36:30|395.52|391.52|395.57|391.57|395.6|391.6|395.52|391.52|13
1612121800000|2021-01-31 19:36:40|395.61|391.61|395.58|391.58|395.71|391.71|395.56|391.56|18
1612121810000|2021-01-31 19:36:50|395.63|391.63|395.71|391.71|395.78|391.78|395.58|391.58|22
1612121820000|2021-01-31 19:37:00|395.75|391.75|395.56|391.56|395.76|391.76|395.55|391.55|32
1612121830000|2021-01-31 19:37:10|395.59|391.59|395.52|391.52|395.59|391.59|395.49|391.49|22
1612121840000|2021-01-31 19:37:20|395.5|391.5|395.39|391.39|395.54|391.54|395.35|391.35|26
1612121850000|2021-01-31 19:37:30|395.37|391.37|395.35|391.35|395.41|391.41|395.25|391.25|23
1612121860000|2021-01-31 19:37:40|395.34|391.34|395.39|391.39|395.4|391.4|395.33|391.33|16
1612121870000|2021-01-31 19:37:50|395.43|391.43|395.4|391.4|395.45|391.45|395.39|391.39|19
1612121880000|2021-01-31 19:38:00|395.35|391.35|395.36|391.36|395.38|391.38|395.35|391.35|12
1612121890000|2021-01-31 19:38:10|395.35|391.35|395.22|391.22|395.35|391.35|395.13|391.13|17
1612121900000|2021-01-31 19:38:20|395.24|391.24|395.37|391.37|395.42|391.42|395.22|391.22|23
1612121910000|2021-01-31 19:38:30|395.38|391.38|395.51|391.51|395.64|391.64|395.35|391.35|26
1612121920000|2021-01-31 19:38:40|395.52|391.52|395.7|391.7|395.73|391.73|395.52|391.52|16
1612121930000|2021-01-31 19:38:50|395.68|391.68|395.49|391.49|395.68|391.68|395.47|391.47|21
1612121940000|2021-01-31 19:39:00|395.54|391.54|395.49|391.49|395.58|391.58|395.46|391.46|23
1612121950000|2021-01-31 19:39:10|395.48|391.48|395.35|391.35|395.48|391.48|395.34|391.34|17
1612121960000|2021-01-31 19:39:20|395.36|391.36|395.35|391.35|395.37|391.37|395.35|391.35|6
1612121970000|2021-01-31 19:39:30|395.36|391.36|395.35|391.35|395.36|391.36|395.18|391.18|22
1612121980000|2021-01-31 19:39:40|395.36|391.36|395.34|391.34|395.38|391.38|395.31|391.31|12
1612121990000|2021-01-31 19:39:50|395.35|391.35|395.34|391.34|395.35|391.35|395.33|391.33|9
1612122000000|2021-01-31 19:40:00|395.33|391.33|395.4|391.4|395.4|391.4|395.32|391.32|21
1612122010000|2021-01-31 19:40:10|395.44|391.44|395.49|391.49|395.49|391.49|395.44|391.44|17
1612122020000|2021-01-31 19:40:20|395.48|391.48|395.48|391.48|395.49|391.49|395.48|391.48|5
1612122030000|2021-01-31 19:40:30|395.49|391.49|395.69|391.69|395.71|391.71|395.48|391.48|16
1612122040000|2021-01-31 19:40:40|395.7|391.7|395.66|391.66|395.73|391.73|395.64|391.64|21
1612122050000|2021-01-31 19:40:50|395.65|391.65|395.64|391.64|395.7|391.7|395.64|391.64|7
1612122060000|2021-01-31 19:41:00|395.47|391.47|395.42|391.42|395.65|391.65|395.42|391.42|22
1612122070000|2021-01-31 19:41:10|395.41|391.41|395.51|391.51|395.53|391.53|395.41|391.41|16
1612122080000|2021-01-31 19:41:20|395.52|391.52|395.52|391.52|395.56|391.56|395.52|391.52|23
1612122090000|2021-01-31 19:41:30|395.49|391.49|395.63|391.63|395.66|391.66|395.49|391.49|21
1612122100000|2021-01-31 19:41:40|395.62|391.62|395.55|391.55|395.67|391.67|395.51|391.51|26
1612122110000|2021-01-31 19:41:50|395.56|391.56|395.54|391.54|395.56|391.56|395.53|391.53|14
1612122120000|2021-01-31 19:42:00|395.55|391.55|395.53|391.53|395.56|391.56|395.53|391.53|14
1612122130000|2021-01-31 19:42:10|395.54|391.54|395.6|391.6|395.65|391.65|395.53|391.53|10
1612122140000|2021-01-31 19:42:20|395.61|391.61|395.69|391.69|395.69|391.69|395.57|391.57|15
1612122150000|2021-01-31 19:42:30|395.68|391.68|395.69|391.69|395.73|391.73|395.67|391.67|19
1612122160000|2021-01-31 19:42:40|395.7|391.7|395.68|391.68|395.71|391.71|395.68|391.68|10
1612122170000|2021-01-31 19:42:50|395.69|391.69|395.62|391.62|395.69|391.69|395.62|391.62|11
1612122180000|2021-01-31 19:43:00|395.63|391.63|395.64|391.64|395.64|391.64|395.63|391.63|4
1612122190000|2021-01-31 19:43:10|395.65|391.65|395.63|391.63|395.65|391.65|395.63|391.63|7
1612122200000|2021-01-31 19:43:20|395.62|391.62|395.59|391.59|395.63|391.63|395.58|391.58|7
1612122210000|2021-01-31 19:43:30|395.6|391.6|395.59|391.59|395.61|391.61|395.59|391.59|6
1612122220000|2021-01-31 19:43:40|395.53|391.53|395.5|391.5|395.53|391.53|395.47|391.47|9
1612122230000|2021-01-31 19:43:50|395.48|391.48|395.69|391.69|395.72|391.72|395.48|391.48|14
1612122240000|2021-01-31 19:44:00|395.68|391.68|395.93|391.93|395.93|391.93|395.68|391.68|18
1612122250000|2021-01-31 19:44:10|395.92|391.92|395.9|391.9|396.07|392.07|395.8|391.8|23
1612122260000|2021-01-31 19:44:20|395.91|391.91|395.89|391.89|395.93|391.93|395.83|391.83|21
1612122270000|2021-01-31 19:44:30|395.9|391.9|395.93|391.93|395.95|391.95|395.87|391.87|18
1612122280000|2021-01-31 19:44:40|395.92|391.92|395.87|391.87|395.94|391.94|395.86|391.86|12
1612122290000|2021-01-31 19:44:50|395.91|391.91|395.91|391.91|396|392|395.85|391.85|24
1612122300000|2021-01-31 19:45:00|395.9|391.9|396.09|392.09|396.1|392.1|395.9|391.9|17
1612122310000|2021-01-31 19:45:10|396.08|392.08|396.13|392.13|396.15|392.15|396.08|392.08|8
1612122320000|2021-01-31 19:45:20|396.12|392.12|396.05|392.05|396.12|392.12|396.03|392.03|16
1612122330000|2021-01-31 19:45:30|396.06|392.06|395.98|391.98|396.07|392.07|395.97|391.97|19
1612122340000|2021-01-31 19:45:40|396.02|392.02|395.75|391.75|396.02|392.02|395.75|391.75|13
1612122350000|2021-01-31 19:45:50|395.94|391.94|395.9|391.9|395.94|391.94|395.82|391.82|18
1612122360000|2021-01-31 19:46:00|395.89|391.89|395.99|391.99|396|392|395.87|391.87|19
1612122370000|2021-01-31 19:46:10|395.97|391.97|395.85|391.85|396.14|392.14|395.85|391.85|22
1612122380000|2021-01-31 19:46:20|395.84|391.84|395.99|391.99|396.07|392.07|395.84|391.84|25
1612122390000|2021-01-31 19:46:30|396|392|396.08|392.08|396.12|392.12|396|392|19
1612122400000|2021-01-31 19:46:40|396.06|392.06|396.04|392.04|396.06|392.06|396.02|392.02|19
1612122410000|2021-01-31 19:46:50|396.05|392.05|396.05|392.05|396.07|392.07|396.03|392.03|13
1612122420000|2021-01-31 19:47:00|396.06|392.06|396.23|392.23|396.25|392.25|396.04|392.04|23
1612122430000|2021-01-31 19:47:10|396.24|392.24|396.25|392.25|396.29|392.29|396.23|392.23|10
1612122440000|2021-01-31 19:47:20|396.26|392.26|396.28|392.28|396.29|392.29|396.26|392.26|9
1612122450000|2021-01-31 19:47:30|396.29|392.29|396.64|392.64|396.64|392.64|396.28|392.28|24
1612122460000|2021-01-31 19:47:40|396.76|392.76|396.71|392.71|396.81|392.81|396.71|392.71|18
1612122470000|2021-01-31 19:47:50|396.72|392.72|396.8|392.8|396.83|392.83|396.71|392.71|18
1612122480000|2021-01-31 19:48:00|396.79|392.79|396.74|392.74|396.79|392.79|396.69|392.69|15
1612122490000|2021-01-31 19:48:10|396.73|392.73|396.89|392.89|396.93|392.93|396.61|392.61|16
1612122500000|2021-01-31 19:48:20|396.88|392.88|397.01|393.01|397.06|393.06|396.88|392.88|21
1612122510000|2021-01-31 19:48:30|396.99|392.99|396.9|392.9|396.99|392.99|396.85|392.85|25
1612122520000|2021-01-31 19:48:40|396.91|392.91|396.88|392.88|396.99|392.99|396.86|392.86|22
1612122530000|2021-01-31 19:48:50|396.85|392.85|397.02|393.02|397.05|393.05|396.82|392.82|24
1612122540000|2021-01-31 19:49:00|397|393|396.92|392.92|397.06|393.06|396.92|392.92|23
1612122550000|2021-01-31 19:49:10|396.93|392.93|396.94|392.94|396.95|392.95|396.92|392.92|11
1612122560000|2021-01-31 19:49:20|396.95|392.95|396.94|392.94|397.03|393.03|396.92|392.92|22
1612122570000|2021-01-31 19:49:30|396.93|392.93|397.06|393.06|397.13|393.13|396.93|392.93|20
1612122580000|2021-01-31 19:49:40|397.07|393.07|396.95|392.95|397.08|393.08|396.94|392.94|19
1612122590000|2021-01-31 19:49:50|396.94|392.94|396.93|392.93|397|393|396.92|392.92|15
1612122600000|2021-01-31 19:50:00|396.95|392.95|397.25|393.25|397.29|393.29|396.95|392.95|28
1612122610000|2021-01-31 19:50:10|397.24|393.24|397.17|393.17|397.25|393.25|397.16|393.16|19
1612122620000|2021-01-31 19:50:20|397.16|393.16|397.16|393.16|397.17|393.17|397.12|393.12|21
1612122630000|2021-01-31 19:50:30|397.15|393.15|397.23|393.23|397.26|393.26|397.14|393.14|14
1612122640000|2021-01-31 19:50:40|397.24|393.24|397.31|393.31|397.41|393.41|397.22|393.22|25
1612122650000|2021-01-31 19:50:50|397.36|393.36|397.41|393.41|397.44|393.44|397.31|393.31|15
1612122660000|2021-01-31 19:51:00|397.37|393.37|397.4|393.4|397.4|393.4|397.31|393.31|13
1612122670000|2021-01-31 19:51:10|397.36|393.36|397.34|393.34|397.42|393.42|397.28|393.28|20
1612122680000|2021-01-31 19:51:20|397.33|393.33|397.37|393.37|397.39|393.39|397.07|393.07|15
1612122690000|2021-01-31 19:51:30|397.35|393.35|397.31|393.31|397.36|393.36|397.3|393.3|21
1612122700000|2021-01-31 19:51:40|397.34|393.34|397.35|393.35|397.43|393.43|397.29|393.29|28
1612122710000|2021-01-31 19:51:50|397.34|393.34|397.39|393.39|397.4|393.4|397.3|393.3|25
1612122720000|2021-01-31 19:52:00|397.35|393.35|397.37|393.37|397.39|393.39|397.3|393.3|20
1612122730000|2021-01-31 19:52:10|397.34|393.34|397.37|393.37|397.5|393.5|397.34|393.34|26
1612122740000|2021-01-31 19:52:20|397.38|393.38|397.46|393.46|397.47|393.47|397.36|393.36|21
1612122750000|2021-01-31 19:52:30|397.45|393.45|397.35|393.35|397.45|393.45|397.35|393.35|21
1612122760000|2021-01-31 19:52:40|397.37|393.37|397.3|393.3|397.37|393.37|397.03|393.03|12
1612122770000|2021-01-31 19:52:50|397.29|393.29|397.26|393.26|397.3|393.3|397.24|393.24|13
1612122780000|2021-01-31 19:53:00|397.22|393.22|397.19|393.19|397.23|393.23|397.18|393.18|26
1612122790000|2021-01-31 19:53:10|397.2|393.2|397.22|393.22|397.35|393.35|397.2|393.2|20
1612122800000|2021-01-31 19:53:20|397.24|393.24|397.53|393.53|397.53|393.53|397.24|393.24|19
1612122810000|2021-01-31 19:53:30|397.55|393.55|397.78|393.78|397.85|393.85|397.51|393.51|34
1612122820000|2021-01-31 19:53:40|397.77|393.77|397.69|393.69|397.81|393.81|397.68|393.68|14
1612122830000|2021-01-31 19:53:50|397.68|393.68|397.68|393.68|397.69|393.69|397.68|393.68|3
1612122840000|2021-01-31 19:54:00|397.67|393.67|397.81|393.81|397.81|393.81|397.65|393.65|16
1612122850000|2021-01-31 19:54:10|397.77|393.77|397.71|393.71|397.82|393.82|397.68|393.68|25
1612122860000|2021-01-31 19:54:20|397.75|393.75|397.82|393.82|397.84|393.84|397.68|393.68|22
1612122870000|2021-01-31 19:54:30|397.8|393.8|397.83|393.83|397.85|393.85|397.77|393.77|23
1612122880000|2021-01-31 19:54:40|397.82|393.82|397.78|393.78|397.83|393.83|397.78|393.78|22
1612122890000|2021-01-31 19:54:50|397.77|393.77|397.81|393.81|397.84|393.84|397.77|393.77|12
1612122900000|2021-01-31 19:55:00|397.79|393.79|397.74|393.74|397.83|393.83|397.52|393.52|24
1612122910000|2021-01-31 19:55:10|397.75|393.75|397.78|393.78|397.85|393.85|397.73|393.73|20
1612122920000|2021-01-31 19:55:20|397.79|393.79|397.72|393.72|397.79|393.79|397.72|393.72|22
1612122930000|2021-01-31 19:55:30|397.73|393.73|397.71|393.71|397.75|393.75|397.71|393.71|8
1612122940000|2021-01-31 19:55:40|397.7|393.7|397.66|393.66|397.73|393.73|397.49|393.49|12
1612122950000|2021-01-31 19:55:50|397.67|393.67|397.82|393.82|397.82|393.82|397.67|393.67|16
1612122960000|2021-01-31 19:56:00|397.85|393.85|397.81|393.81|397.85|393.85|397.8|393.8|10
1612122970000|2021-01-31 19:56:10|397.83|393.83|398.27|394.27|398.28|394.28|397.82|393.82|19
1612122980000|2021-01-31 19:56:20|398.28|394.28|398.26|394.26|398.29|394.29|398.25|394.25|14
1612122990000|2021-01-31 19:56:30|398.25|394.25|398.28|394.28|398.28|394.28|398.24|394.24|13
1612123000000|2021-01-31 19:56:40|398.27|394.27|398.26|394.26|398.37|394.37|398.26|394.26|13
1612123010000|2021-01-31 19:56:50|398.24|394.24|398.07|394.07|398.29|394.29|398.01|394.01|18
1612123020000|2021-01-31 19:57:00|398.08|394.08|398.07|394.07|398.13|394.13|398.07|394.07|15
1612123030000|2021-01-31 19:57:10|398.06|394.06|398.06|394.06|398.11|394.11|398.04|394.04|19
1612123040000|2021-01-31 19:57:20|398.05|394.05|398.06|394.06|398.08|394.08|398.04|394.04|18
1612123050000|2021-01-31 19:57:30|398.04|394.04|397.94|393.94|398.05|394.05|397.8|393.8|18
1612123060000|2021-01-31 19:57:40|397.93|393.93|398.04|394.04|398.07|394.07|397.92|393.92|27
1612123070000|2021-01-31 19:57:50|398.07|394.07|398.06|394.06|398.07|394.07|397.95|393.95|16
1612123080000|2021-01-31 19:58:00|398.01|394.01|397.69|393.69|398.03|394.03|397.63|393.63|23
1612123090000|2021-01-31 19:58:10|397.7|393.7|397.63|393.63|397.72|393.72|397.63|393.63|12
1612123100000|2021-01-31 19:58:20|397.65|393.65|397.66|393.66|397.7|393.7|397.65|393.65|17
1612123110000|2021-01-31 19:58:30|397.62|393.62|397.48|393.48|397.62|393.62|397.41|393.41|20
1612123120000|2021-01-31 19:58:40|397.5|393.5|397.65|393.65|397.66|393.66|397.5|393.5|15
1612123130000|2021-01-31 19:58:50|397.63|393.63|397.64|393.64|397.64|393.64|397.62|393.62|4
1612123140000|2021-01-31 19:59:00|397.67|393.67|397.79|393.79|397.83|393.83|397.65|393.65|20
1612123150000|2021-01-31 19:59:10|398.05|394.05|397.98|393.98|398.19|394.19|397.98|393.98|24
1612123160000|2021-01-31 19:59:20|397.95|393.95|397.97|393.97|397.97|393.97|397.94|393.94|14
1612123170000|2021-01-31 19:59:30|397.98|393.98|397.95|393.95|397.98|393.98|397.94|393.94|6
1612123180000|2021-01-31 19:59:40|397.94|393.94|398.26|394.26|398.28|394.28|397.94|393.94|22
1612123190000|2021-01-31 19:59:50|398.27|394.27|398.13|394.13|398.28|394.28|398.13|394.13|18
1612123200000|2021-01-31 20:00:00|398.15|394.15|397.99|393.99|398.18|394.18|397.98|393.98|23
1612123210000|2021-01-31 20:00:10|397.9|393.9|397.47|393.47|397.92|393.92|397.45|393.45|28
1612123220000|2021-01-31 20:00:20|397.44|393.44|397.4|393.4|397.48|393.48|397.32|393.32|22
1612123230000|2021-01-31 20:00:30|397.38|393.38|397.32|393.32|397.38|393.38|397.27|393.27|12
1612123240000|2021-01-31 20:00:40|397.28|393.28|397.31|393.31|397.32|393.32|397.28|393.28|9
1612123250000|2021-01-31 20:00:50|397.28|393.28|397.14|393.14|397.29|393.29|397.14|393.14|17
1612123260000|2021-01-31 20:01:00|397.08|393.08|397.28|393.28|397.35|393.35|397.07|393.07|27
1612123270000|2021-01-31 20:01:10|397.25|393.25|397.19|393.19|397.28|393.28|397.19|393.19|21
1612123280000|2021-01-31 20:01:20|397.13|393.13|396.97|392.97|397.13|393.13|396.96|392.96|10
1612123290000|2021-01-31 20:01:30|396.98|392.98|396.96|392.96|397.01|393.01|396.96|392.96|7
1612123300000|2021-01-31 20:01:40|396.97|392.97|396.72|392.72|396.97|392.97|396.64|392.64|13
1612123310000|2021-01-31 20:01:50|396.71|392.71|396.7|392.7|396.74|392.74|396.69|392.69|16
1612123320000|2021-01-31 20:02:00|396.71|392.71|396.58|392.58|396.71|392.71|396.58|392.58|19
1612123330000|2021-01-31 20:02:10|396.57|392.57|396.54|392.54|396.57|392.57|396.42|392.42|19
1612123340000|2021-01-31 20:02:20|396.55|392.55|396.31|392.31|396.55|392.55|396.27|392.27|26
1612123350000|2021-01-31 20:02:30|396.33|392.33|396.33|392.33|396.47|392.47|396.32|392.32|23
1612123360000|2021-01-31 20:02:40|396.35|392.35|396.26|392.26|396.35|392.35|396.26|392.26|20
1612123370000|2021-01-31 20:02:50|396.25|392.25|396.35|392.35|396.37|392.37|396.23|392.23|29
1612123380000|2021-01-31 20:03:00|396.36|392.36|396.59|392.59|396.7|392.7|396.36|392.36|28
1612123390000|2021-01-31 20:03:10|396.61|392.61|396.63|392.63|396.64|392.64|396.55|392.55|18
1612123400000|2021-01-31 20:03:20|396.64|392.64|396.62|392.62|396.69|392.69|396.6|392.6|24
1612123410000|2021-01-31 20:03:30|396.6|392.6|396.51|392.51|396.61|392.61|396.51|392.51|18
1612123420000|2021-01-31 20:03:40|396.56|392.56|396.35|392.35|396.56|392.56|396.33|392.33|22
1612123430000|2021-01-31 20:03:50|396.34|392.34|396.35|392.35|396.35|392.35|396.34|392.34|4
1612123440000|2021-01-31 20:04:00|396.34|392.34|396.46|392.46|396.52|392.52|396.34|392.34|19
1612123450000|2021-01-31 20:04:10|396.48|392.48|396.44|392.44|396.56|392.56|396.44|392.44|29
1612123460000|2021-01-31 20:04:20|396.45|392.45|396.45|392.45|396.52|392.52|396.45|392.45|20
1612123470000|2021-01-31 20:04:30|396.43|392.43|396.4|392.4|396.43|392.43|396.39|392.39|16
1612123480000|2021-01-31 20:04:40|396.39|392.39|396.35|392.35|396.41|392.41|396.19|392.19|18
1612123490000|2021-01-31 20:04:50|396.36|392.36|396.34|392.34|396.37|392.37|396.34|392.34|11
1612123500000|2021-01-31 20:05:00|396.33|392.33|396.36|392.36|396.36|392.36|396.33|392.33|8
1612123510000|2021-01-31 20:05:10|396.37|392.37|396.49|392.49|396.61|392.61|396.37|392.37|19
1612123520000|2021-01-31 20:05:20|396.5|392.5|396.71|392.71|396.71|392.71|396.48|392.48|12
1612123530000|2021-01-31 20:05:30|396.69|392.69|396.6|392.6|396.72|392.72|396.58|392.58|17
1612123540000|2021-01-31 20:05:40|396.62|392.62|396.55|392.55|396.63|392.63|396.55|392.55|15
1612123550000|2021-01-31 20:05:50|396.56|392.56|396.25|392.25|396.56|392.56|396.2|392.2|21
1612123560000|2021-01-31 20:06:00|396.26|392.26|396.12|392.12|396.26|392.26|396.11|392.11|9
1612123570000|2021-01-31 20:06:10|396.14|392.14|396.14|392.14|396.16|392.16|396.12|392.12|17
1612123580000|2021-01-31 20:06:20|396.15|392.15|396.12|392.12|396.18|392.18|396.12|392.12|9
1612123590000|2021-01-31 20:06:30|396.11|392.11|396.1|392.1|396.11|392.11|396.09|392.09|10
1612123600000|2021-01-31 20:06:40|396.11|392.11|395.96|391.96|396.11|392.11|395.95|391.95|12
1612123610000|2021-01-31 20:06:50|395.94|391.94|395.94|391.94|395.98|391.98|395.92|391.92|11
1612123620000|2021-01-31 20:07:00|395.95|391.95|396.02|392.02|396.05|392.05|395.94|391.94|16
1612123630000|2021-01-31 20:07:10|396.01|392.01|395.87|391.87|396.02|392.02|395.87|391.87|11
1612123640000|2021-01-31 20:07:20|395.71|391.71|395.59|391.59|395.8|391.8|395.58|391.58|20
1612123650000|2021-01-31 20:07:30|395.6|391.6|395.65|391.65|395.68|391.68|395.56|391.56|27
1612123660000|2021-01-31 20:07:40|395.64|391.64|395.64|391.64|395.67|391.67|395.64|391.64|13
1612123670000|2021-01-31 20:07:50|395.65|391.65|395.66|391.66|395.67|391.67|395.64|391.64|21
1612123680000|2021-01-31 20:08:00|395.67|391.67|395.75|391.75|395.84|391.84|395.66|391.66|14
1612123690000|2021-01-31 20:08:10|395.74|391.74|395.56|391.56|395.74|391.74|395.46|391.46|22
1612123700000|2021-01-31 20:08:20|395.55|391.55|395.5|391.5|395.58|391.58|395.5|391.5|14
1612123710000|2021-01-31 20:08:30|395.47|391.47|395.51|391.51|395.51|391.51|395.4|391.4|22
1612123720000|2021-01-31 20:08:40|395.5|391.5|395.7|391.7|395.7|391.7|395.5|391.5|21
1612123730000|2021-01-31 20:08:50|395.69|391.69|395.7|391.7|395.72|391.72|395.64|391.64|14
1612123740000|2021-01-31 20:09:00|395.69|391.69|395.97|391.97|395.97|391.97|395.69|391.69|15
1612123750000|2021-01-31 20:09:10|395.94|391.94|396|392|396.01|392.01|395.94|391.94|10
1612123760000|2021-01-31 20:09:20|396.01|392.01|395.95|391.95|396.01|392.01|395.95|391.95|7
1612123770000|2021-01-31 20:09:30|395.92|391.92|395.79|391.79|395.92|391.92|395.71|391.71|15
1612123780000|2021-01-31 20:09:40|395.78|391.78|395.62|391.62|395.78|391.78|395.54|391.54|19
1612123790000|2021-01-31 20:09:50|395.54|391.54|395.87|391.87|395.87|391.87|395.54|391.54|26
1612123800000|2021-01-31 20:10:00|395.86|391.86|395.84|391.84|395.97|391.97|395.75|391.75|26
1612123810000|2021-01-31 20:10:10|395.85|391.85|395.78|391.78|395.85|391.85|395.76|391.76|21
1612123820000|2021-01-31 20:10:20|395.77|391.77|395.77|391.77|395.79|391.79|395.76|391.76|11
1612123830000|2021-01-31 20:10:30|395.76|391.76|395.87|391.87|395.88|391.88|395.76|391.76|19
1612123840000|2021-01-31 20:10:40|395.86|391.86|395.88|391.88|395.88|391.88|395.82|391.82|10
1612123850000|2021-01-31 20:10:50|395.9|391.9|395.91|391.91|395.91|391.91|395.88|391.88|17
1612123860000|2021-01-31 20:11:00|395.92|391.92|396.07|392.07|396.07|392.07|395.92|391.92|18
1612123870000|2021-01-31 20:11:10|396.05|392.05|396.1|392.1|396.1|392.1|396.03|392.03|28
1612123880000|2021-01-31 20:11:20|396.09|392.09|396.11|392.11|396.13|392.13|396.06|392.06|15
1612123890000|2021-01-31 20:11:30|396.12|392.12|396.03|392.03|396.12|392.12|396.03|392.03|14
1612123900000|2021-01-31 20:11:40|396.04|392.04|396.02|392.02|396.04|392.04|395.95|391.95|11
1612123910000|2021-01-31 20:11:50|396.03|392.03|396.01|392.01|396.03|392.03|395.95|391.95|16
1612123920000|2021-01-31 20:12:00|396.02|392.02|395.95|391.95|396.02|392.02|395.94|391.94|11
1612123930000|2021-01-31 20:12:10|395.92|391.92|395.78|391.78|395.95|391.95|395.72|391.72|19
1612123940000|2021-01-31 20:12:20|395.79|391.79|395.86|391.86|395.86|391.86|395.79|391.79|14
1612123950000|2021-01-31 20:12:30|395.87|391.87|395.98|391.98|395.98|391.98|395.87|391.87|16
1612123960000|2021-01-31 20:12:40|395.97|391.97|395.93|391.93|395.98|391.98|395.93|391.93|15
1612123970000|2021-01-31 20:12:50|395.94|391.94|395.93|391.93|395.95|391.95|395.93|391.93|20
1612123980000|2021-01-31 20:13:00|395.94|391.94|396.18|392.18|396.24|392.24|395.94|391.94|19
1612123990000|2021-01-31 20:13:10|396.19|392.19|396.24|392.24|396.24|392.24|396.14|392.14|22
1612124000000|2021-01-31 20:13:20|396.23|392.23|396.25|392.25|396.26|392.26|396.18|392.18|29
1612124010000|2021-01-31 20:13:30|396.26|392.26|396.33|392.33|396.38|392.38|396.22|392.22|26
1612124020000|2021-01-31 20:13:40|396.35|392.35|396.29|392.29|396.35|392.35|396.28|392.28|9
1612124030000|2021-01-31 20:13:50|396.28|392.28|396.2|392.2|396.28|392.28|396.14|392.14|9
1612124040000|2021-01-31 20:14:00|396.18|392.18|396.2|392.2|396.2|392.2|396.18|392.18|3
1612124050000|2021-01-31 20:14:10|396.16|392.16|395.99|391.99|396.16|392.16|395.99|391.99|10
1612124060000|2021-01-31 20:14:20|395.98|391.98|395.92|391.92|395.99|391.99|395.91|391.91|25
1612124070000|2021-01-31 20:14:30|395.93|391.93|395.93|391.93|395.94|391.94|395.86|391.86|13
1612124080000|2021-01-31 20:14:40|395.94|391.94|395.95|391.95|395.97|391.97|395.94|391.94|16
1612124090000|2021-01-31 20:14:50|395.96|391.96|396.01|392.01|396.07|392.07|395.95|391.95|19
1612124100000|2021-01-31 20:15:00|396.02|392.02|396.07|392.07|396.08|392.08|396.02|392.02|14
1612124110000|2021-01-31 20:15:10|396.08|392.08|396.17|392.17|396.18|392.18|396.06|392.06|11
1612124120000|2021-01-31 20:15:20|396.18|392.18|396.12|392.12|396.18|392.18|396.12|392.12|21
1612124130000|2021-01-31 20:15:30|396.17|392.17|396.33|392.33|396.37|392.37|396.14|392.14|24
1612124140000|2021-01-31 20:15:40|396.35|392.35|396.48|392.48|396.48|392.48|396.32|392.32|21
1612124150000|2021-01-31 20:15:50|396.46|392.46|396.36|392.36|396.47|392.47|396.32|392.32|23
1612124160000|2021-01-31 20:16:00|396.35|392.35|396.48|392.48|396.48|392.48|396.32|392.32|13
1612124170000|2021-01-31 20:16:10|396.49|392.49|396.54|392.54|396.54|392.54|396.45|392.45|14
1612124180000|2021-01-31 20:16:20|396.57|392.57|396.5|392.5|396.57|392.57|396.46|392.46|12
1612124190000|2021-01-31 20:16:30|396.49|392.49|396.46|392.46|396.51|392.51|396.44|392.44|22
1612124200000|2021-01-31 20:16:40|396.51|392.51|396.56|392.56|396.67|392.67|396.51|392.51|28
1612124210000|2021-01-31 20:16:50|396.5|392.5|396.47|392.47|396.52|392.52|396.45|392.45|17
1612124220000|2021-01-31 20:17:00|396.49|392.49|396.62|392.62|396.62|392.62|396.46|392.46|25
1612124230000|2021-01-31 20:17:10|396.65|392.65|396.6|392.6|396.65|392.65|396.59|392.59|17
1612124240000|2021-01-31 20:17:20|396.59|392.59|396.53|392.53|396.62|392.62|396.45|392.45|18
1612124250000|2021-01-31 20:17:30|396.55|392.55|396.6|392.6|396.61|392.61|396.54|392.54|20
1612124260000|2021-01-31 20:17:40|396.58|392.58|396.42|392.42|396.65|392.65|396.42|392.42|19
1612124270000|2021-01-31 20:17:50|396.41|392.41|396.57|392.57|396.6|392.6|396.4|392.4|19
1612124280000|2021-01-31 20:18:00|396.55|392.55|396.46|392.46|396.56|392.56|396.46|392.46|16
1612124290000|2021-01-31 20:18:10|396.47|392.47|396.33|392.33|396.48|392.48|396.31|392.31|18
1612124300000|2021-01-31 20:18:20|396.31|392.31|396.07|392.07|396.34|392.34|396.07|392.07|27
1612124310000|2021-01-31 20:18:30|396.1|392.1|395.68|391.68|396.1|392.1|395.67|391.67|15
1612124320000|2021-01-31 20:18:40|395.69|391.69|395.75|391.75|395.75|391.75|395.69|391.69|13
1612124330000|2021-01-31 20:18:50|395.76|391.76|395.94|391.94|395.96|391.96|395.74|391.74|24
1612124340000|2021-01-31 20:19:00|395.97|391.97|396.13|392.13|396.13|392.13|395.95|391.95|23
1612124350000|2021-01-31 20:19:10|396.14|392.14|396.23|392.23|396.23|392.23|396.11|392.11|21
1612124360000|2021-01-31 20:19:20|396.18|392.18|396.39|392.39|396.39|392.39|396.17|392.17|24
1612124370000|2021-01-31 20:19:30|396.35|392.35|396.62|392.62|396.62|392.62|396.35|392.35|18
1612124380000|2021-01-31 20:19:40|396.64|392.64|396.6|392.6|396.64|392.64|396.6|392.6|8
1612124390000|2021-01-31 20:19:50|396.61|392.61|396.39|392.39|396.62|392.62|396.39|392.39|19
1612124400000|2021-01-31 20:20:00|396.37|392.37|396.52|392.52|396.55|392.55|396.36|392.36|22
1612124410000|2021-01-31 20:20:10|396.54|392.54|396.55|392.55|396.55|392.55|396.49|392.49|23
1612124420000|2021-01-31 20:20:20|396.52|392.52|396.42|392.42|396.55|392.55|396.42|392.42|18
1612124430000|2021-01-31 20:20:30|396.37|392.37|396.47|392.47|396.51|392.51|396.37|392.37|21
1612124440000|2021-01-31 20:20:40|396.45|392.45|396.52|392.52|396.54|392.54|396.44|392.44|14
1612124450000|2021-01-31 20:20:50|396.54|392.54|396.5|392.5|396.58|392.58|396.48|392.48|20
1612124460000|2021-01-31 20:21:00|396.49|392.49|396.37|392.37|396.49|392.49|396.34|392.34|16
1612124470000|2021-01-31 20:21:10|396.36|392.36|396.12|392.12|396.36|392.36|396.1|392.1|25
1612124480000|2021-01-31 20:21:20|396.09|392.09|395.97|391.97|396.11|392.11|395.95|391.95|18
1612124490000|2021-01-31 20:21:30|395.96|391.96|396.13|392.13|396.13|392.13|395.95|391.95|16
1612124500000|2021-01-31 20:21:40|396.17|392.17|396.36|392.36|396.37|392.37|396.16|392.16|19
1612124510000|2021-01-31 20:21:50|396.35|392.35|396.4|392.4|396.4|392.4|396.34|392.34|16
1612124520000|2021-01-31 20:22:00|396.39|392.39|396.3|392.3|396.4|392.4|396.24|392.24|18
1612124530000|2021-01-31 20:22:10|396.29|392.29|396.27|392.27|396.3|392.3|396.24|392.24|13
1612124540000|2021-01-31 20:22:20|396.31|392.31|396.33|392.33|396.33|392.33|396.3|392.3|8
1612124550000|2021-01-31 20:22:30|396.37|392.37|396.35|392.35|396.4|392.4|396.33|392.33|14
1612124560000|2021-01-31 20:22:40|396.32|392.32|396.35|392.35|396.35|392.35|396.32|392.32|4
1612124570000|2021-01-31 20:22:50|396.34|392.34|396.31|392.31|396.34|392.34|396.31|392.31|6
1612124580000|2021-01-31 20:23:00|396.3|392.3|396.32|392.32|396.32|392.32|396.29|392.29|14
1612124590000|2021-01-31 20:23:10|396.31|392.31|396.42|392.42|396.44|392.44|396.31|392.31|20
1612124600000|2021-01-31 20:23:20|396.4|392.4|396.32|392.32|396.42|392.42|396.32|392.32|13
1612124610000|2021-01-31 20:23:30|396.33|392.33|396.35|392.35|396.4|392.4|396.33|392.33|19
1612124620000|2021-01-31 20:23:40|396.34|392.34|396.32|392.32|396.34|392.34|396.31|392.31|6
1612124630000|2021-01-31 20:23:50|396.33|392.33|396.34|392.34|396.34|392.34|396.32|392.32|8
1612124640000|2021-01-31 20:24:00|396.39|392.39|396.74|392.74|396.75|392.75|396.39|392.39|19
1612124650000|2021-01-31 20:24:10|396.71|392.71|396.72|392.72|396.75|392.75|396.71|392.71|10
1612124660000|2021-01-31 20:24:20|396.7|392.7|396.71|392.71|396.76|392.76|396.64|392.64|18
1612124670000|2021-01-31 20:24:30|396.7|392.7|396.75|392.75|396.75|392.75|396.7|392.7|15
1612124680000|2021-01-31 20:24:40|396.76|392.76|396.88|392.88|396.93|392.93|396.72|392.72|14
1612124690000|2021-01-31 20:24:50|396.91|392.91|396.72|392.72|396.92|392.92|396.72|392.72|22
1612124700000|2021-01-31 20:25:00|396.73|392.73|396.88|392.88|396.92|392.92|396.71|392.71|20
1612124710000|2021-01-31 20:25:10|396.85|392.85|396.58|392.58|396.87|392.87|396.48|392.48|21
1612124720000|2021-01-31 20:25:20|396.55|392.55|396.38|392.38|396.55|392.55|396.38|392.38|14
1612124730000|2021-01-31 20:25:30|396.37|392.37|396.42|392.42|396.42|392.42|396.36|392.36|13
1612124740000|2021-01-31 20:25:40|396.45|392.45|396.4|392.4|396.45|392.45|396.37|392.37|14
1612124750000|2021-01-31 20:25:50|396.41|392.41|396.53|392.53|396.56|392.56|396.4|392.4|22
1612124760000|2021-01-31 20:26:00|396.5|392.5|396.47|392.47|396.5|392.5|396.47|392.47|15
1612124770000|2021-01-31 20:26:10|396.46|392.46|396.57|392.57|396.57|392.57|396.46|392.46|14
1612124780000|2021-01-31 20:26:20|396.56|392.56|396.58|392.58|396.59|392.59|396.55|392.55|8
1612124790000|2021-01-31 20:26:30|396.64|392.64|396.62|392.62|396.66|392.66|396.57|392.57|9
1612124800000|2021-01-31 20:26:40|396.64|392.64|396.64|392.64|396.66|392.66|396.56|392.56|23
1612124810000|2021-01-31 20:26:50|396.65|392.65|396.56|392.56|396.65|392.65|396.56|392.56|14
1612124820000|2021-01-31 20:27:00|396.55|392.55|396.62|392.62|396.62|392.62|396.55|392.55|9
1612124830000|2021-01-31 20:27:10|396.59|392.59|396.77|392.77|396.77|392.77|396.57|392.57|20
1612124840000|2021-01-31 20:27:20|396.78|392.78|396.73|392.73|396.78|392.78|396.73|392.73|12
1612124850000|2021-01-31 20:27:30|396.75|392.75|396.79|392.79|396.79|392.79|396.72|392.72|8
1612124860000|2021-01-31 20:27:40|396.85|392.85|396.89|392.89|396.93|392.93|396.85|392.85|12
1612124870000|2021-01-31 20:27:50|396.88|392.88|396.81|392.81|396.88|392.88|396.67|392.67|22
1612124880000|2021-01-31 20:28:00|396.84|392.84|397.38|393.38|397.38|393.38|396.84|392.84|22
1612124890000|2021-01-31 20:28:10|397.39|393.39|398.09|394.09|398.09|394.09|397.39|393.39|23
1612124900000|2021-01-31 20:28:20|398.1|394.1|398.86|394.86|398.93|394.93|398.1|394.1|26
1612124910000|2021-01-31 20:28:30|398.75|394.75|398.7|394.7|398.86|394.86|398.67|394.67|28
1612124920000|2021-01-31 20:28:40|398.67|394.67|398.86|394.86|398.86|394.86|398.59|394.59|27
1612124930000|2021-01-31 20:28:50|398.87|394.87|399.09|395.09|399.27|395.27|398.87|394.87|29
1612124940000|2021-01-31 20:29:00|399.08|395.08|398.82|394.82|399.08|395.08|398.77|394.77|22
1612124950000|2021-01-31 20:29:10|398.81|394.81|398.88|394.88|398.94|394.94|398.76|394.76|27
1612124960000|2021-01-31 20:29:20|398.89|394.89|399.3|395.3|399.3|395.3|398.89|394.89|27
1612124970000|2021-01-31 20:29:30|399.31|395.31|399.12|395.12|399.31|395.31|398.95|394.95|27
1612124980000|2021-01-31 20:29:40|399.13|395.13|398.76|394.76|399.17|395.17|398.73|394.73|27
1612124990000|2021-01-31 20:29:50|398.74|394.74|398.82|394.82|398.87|394.87|398.71|394.71|30
1612125000000|2021-01-31 20:30:00|398.81|394.81|399.06|395.06|399.15|395.15|398.78|394.78|29
1612125010000|2021-01-31 20:30:10|399.05|395.05|399.08|395.08|399.09|395.09|398.96|394.96|19
1612125020000|2021-01-31 20:30:20|399.09|395.09|399.2|395.2|399.24|395.24|399.07|395.07|14
1612125030000|2021-01-31 20:30:30|399.25|395.25|398.94|394.94|399.25|395.25|398.94|394.94|21
1612125040000|2021-01-31 20:30:40|398.97|394.97|398.99|394.99|399|395|398.97|394.97|15
1612125050000|2021-01-31 20:30:50|398.98|394.98|399.04|395.04|399.04|395.04|398.96|394.96|9
1612125060000|2021-01-31 20:31:00|399.02|395.02|399.2|395.2|399.2|395.2|399.02|395.02|14
1612125070000|2021-01-31 20:31:10|399.17|395.17|399.22|395.22|399.22|395.22|399.15|395.15|23
1612125080000|2021-01-31 20:31:20|399.2|395.2|399.23|395.23|399.28|395.28|399.18|395.18|26
1612125090000|2021-01-31 20:31:30|399.22|395.22|399.24|395.24|399.25|395.25|399.18|395.18|24
1612125100000|2021-01-31 20:31:40|399.17|395.17|399.22|395.22|399.24|395.24|399.17|395.17|19
1612125110000|2021-01-31 20:31:50|399.2|395.2|399.25|395.25|399.26|395.26|399.19|395.19|12
1612125120000|2021-01-31 20:32:00|399.21|395.21|399.35|395.35|399.36|395.36|399.17|395.17|13
1612125130000|2021-01-31 20:32:10|399.33|395.33|399.29|395.29|399.33|395.33|399.25|395.25|15
1612125140000|2021-01-31 20:32:20|399.28|395.28|399.56|395.56|399.56|395.56|399.25|395.25|24
1612125150000|2021-01-31 20:32:30|399.55|395.55|399.64|395.64|399.65|395.65|399.47|395.47|19
1612125160000|2021-01-31 20:32:40|399.62|395.62|399.53|395.53|399.65|395.65|399.29|395.29|22
1612125170000|2021-01-31 20:32:50|399.51|395.51|399.3|395.3|399.51|395.51|399.18|395.18|14
1612125180000|2021-01-31 20:33:00|399.32|395.32|399.46|395.46|399.46|395.46|399.32|395.32|5
1612125190000|2021-01-31 20:33:10|399.47|395.47|399.56|395.56|399.56|395.56|399.41|395.41|15
1612125200000|2021-01-31 20:33:20|399.58|395.58|399.38|395.38|399.58|395.58|399.33|395.33|22
1612125210000|2021-01-31 20:33:30|399.36|395.36|399.53|395.53|399.53|395.53|399.33|395.33|27
1612125220000|2021-01-31 20:33:40|399.51|395.51|399.56|395.56|399.72|395.72|399.51|395.51|17
1612125230000|2021-01-31 20:33:50|399.57|395.57|399.77|395.77|399.77|395.77|399.55|395.55|14
1612125240000|2021-01-31 20:34:00|399.76|395.76|399.71|395.71|399.76|395.76|399.71|395.71|8
1612125250000|2021-01-31 20:34:10|399.73|395.73|399.76|395.76|399.78|395.78|399.73|395.73|12
1612125260000|2021-01-31 20:34:20|399.77|395.77|399.76|395.76|399.79|395.79|399.76|395.76|5
1612125270000|2021-01-31 20:34:30|399.78|395.78|399.81|395.81|399.83|395.83|399.76|395.76|20
1612125280000|2021-01-31 20:34:40|399.83|395.83|399.7|395.7|399.83|395.83|399.7|395.7|11
1612125290000|2021-01-31 20:34:50|399.77|395.77|399.57|395.57|399.79|395.79|399.49|395.49|24
1612125300000|2021-01-31 20:35:00|399.59|395.59|399.87|395.87|399.91|395.91|399.57|395.57|26
1612125310000|2021-01-31 20:35:10|399.85|395.85|399.96|395.96|400.01|396.01|399.82|395.82|22
1612125320000|2021-01-31 20:35:20|399.95|395.95|399.83|395.83|399.97|395.97|399.82|395.82|26
1612125330000|2021-01-31 20:35:30|399.84|395.84|399.73|395.73|399.84|395.84|399.72|395.72|16
1612125340000|2021-01-31 20:35:40|399.76|395.76|399.61|395.61|399.76|395.76|399.54|395.54|20
1612125350000|2021-01-31 20:35:50|399.6|395.6|399.71|395.71|399.71|395.71|399.55|395.55|13
1612125360000|2021-01-31 20:36:00|399.68|395.68|399.97|395.97|399.98|395.98|399.68|395.68|18
1612125370000|2021-01-31 20:36:10|399.94|395.94|400.02|396.02|400.02|396.02|399.94|395.94|21
1612125380000|2021-01-31 20:36:20|400.01|396.01|399.91|395.91|400.03|396.03|399.89|395.89|24
1612125390000|2021-01-31 20:36:30|399.89|395.89|399.9|395.9|400|396|399.89|395.89|26
1612125400000|2021-01-31 20:36:40|399.93|395.93|399.94|395.94|399.99|395.99|399.88|395.88|20
1612125410000|2021-01-31 20:36:50|399.99|395.99|399.82|395.82|400.02|396.02|399.82|395.82|22
1612125420000|2021-01-31 20:37:00|399.81|395.81|399.73|395.73|399.82|395.82|399.64|395.64|20
1612125430000|2021-01-31 20:37:10|399.74|395.74|399.89|395.89|399.92|395.92|399.74|395.74|21
1612125440000|2021-01-31 20:37:20|399.9|395.9|400.16|396.16|400.19|396.19|399.9|395.9|18
1612125450000|2021-01-31 20:37:30|400.14|396.14|399.95|395.95|400.14|396.14|399.9|395.9|17
1612125460000|2021-01-31 20:37:40|399.94|395.94|399.68|395.68|399.94|395.94|399.65|395.65|24
1612125470000|2021-01-31 20:37:50|399.7|395.7|399.75|395.75|399.75|395.75|399.66|395.66|16
1612125480000|2021-01-31 20:38:00|399.79|395.79|400.03|396.03|400.05|396.05|399.79|395.79|20
1612125490000|2021-01-31 20:38:10|400.04|396.04|399.93|395.93|400.08|396.08|399.93|395.93|13
1612125500000|2021-01-31 20:38:20|399.9|395.9|399.86|395.86|399.91|395.91|399.84|395.84|22
1612125510000|2021-01-31 20:38:30|399.9|395.9|400.06|396.06|400.07|396.07|399.9|395.9|28
1612125520000|2021-01-31 20:38:40|400.05|396.05|399.91|395.91|400.06|396.06|399.91|395.91|10
1612125530000|2021-01-31 20:38:50|399.89|395.89|399.98|395.98|399.98|395.98|399.89|395.89|11
1612125540000|2021-01-31 20:39:00|400|396|400.06|396.06|400.06|396.06|399.9|395.9|18
1612125550000|2021-01-31 20:39:10|400.03|396.03|400.03|396.03|400.03|396.03|400.02|396.02|3
1612125560000|2021-01-31 20:39:20|400.02|396.02|400.1|396.1|400.13|396.13|400.02|396.02|7
1612125570000|2021-01-31 20:39:30|400.12|396.12|400.06|396.06|400.12|396.12|400.04|396.04|20
1612125580000|2021-01-31 20:39:40|400.08|396.08|400.1|396.1|400.18|396.18|400.05|396.05|21
1612125590000|2021-01-31 20:39:50|400.11|396.11|400.1|396.1|400.11|396.11|400.07|396.07|17
1612125600000|2021-01-31 20:40:00|400.09|396.09|400.08|396.08|400.1|396.1|400.07|396.07|8
1612125610000|2021-01-31 20:40:10|400.06|396.06|400.15|396.15|400.17|396.17|400.05|396.05|17
1612125620000|2021-01-31 20:40:20|400.12|396.12|400.18|396.18|400.21|396.21|400.11|396.11|21
1612125630000|2021-01-31 20:40:30|400.17|396.17|400.18|396.18|400.18|396.18|400.15|396.15|10
1612125640000|2021-01-31 20:40:40|400.17|396.17|400.16|396.16|400.19|396.19|400.14|396.14|8
1612125650000|2021-01-31 20:40:50|400.18|396.18|400.14|396.14|400.19|396.19|400.14|396.14|7
1612125660000|2021-01-31 20:41:00|400.13|396.13|400.32|396.32|400.33|396.33|400.13|396.13|21
1612125670000|2021-01-31 20:41:10|400.29|396.29|400.42|396.42|400.44|396.44|400.26|396.26|19
1612125680000|2021-01-31 20:41:20|400.41|396.41|400.35|396.35|400.43|396.43|400.3|396.3|15
1612125690000|2021-01-31 20:41:30|400.36|396.36|400.31|396.31|400.36|396.36|400.28|396.28|14
1612125700000|2021-01-31 20:41:40|400.29|396.29|400.29|396.29|400.35|396.35|400.28|396.28|17
1612125710000|2021-01-31 20:41:50|400.3|396.3|400.35|396.35|400.35|396.35|400.29|396.29|8
1612125720000|2021-01-31 20:42:00|400.36|396.36|400.35|396.35|400.36|396.36|400.32|396.32|11
1612125730000|2021-01-31 20:42:10|400.32|396.32|400.03|396.03|400.32|396.32|400.03|396.03|18
1612125740000|2021-01-31 20:42:20|400.04|396.04|400.04|396.04|400.04|396.04|400.02|396.02|9
1612125750000|2021-01-31 20:42:30|400.03|396.03|400|396|400.03|396.03|399.99|395.99|4
1612125760000|2021-01-31 20:42:40|400.01|396.01|400.23|396.23|400.23|396.23|400.01|396.01|17
1612125770000|2021-01-31 20:42:50|400.2|396.2|400.12|396.12|400.2|396.2|400.11|396.11|7
1612125790000|2021-01-31 20:43:10|400.06|396.06|400.06|396.06|400.08|396.08|400.06|396.06|5
1612125800000|2021-01-31 20:43:20|400.08|396.08|400.16|396.16|400.21|396.21|400.06|396.06|18
1612125810000|2021-01-31 20:43:30|400.15|396.15|400.16|396.16|400.16|396.16|400.09|396.09|12
1612125820000|2021-01-31 20:43:40|400.15|396.15|400.23|396.23|400.24|396.24|400.1|396.1|20
1612125830000|2021-01-31 20:43:50|400.21|396.21|400|396|400.23|396.23|400|396|11
1612125840000|2021-01-31 20:44:00|400.12|396.12|400.15|396.15|400.17|396.17|400.12|396.12|6
1612125850000|2021-01-31 20:44:10|400.17|396.17|400.3|396.3|400.3|396.3|400.17|396.17|12
1612125860000|2021-01-31 20:44:20|400.31|396.31|400.32|396.32|400.37|396.37|400.28|396.28|15
1612125870000|2021-01-31 20:44:30|400.33|396.33|400.32|396.32|400.34|396.34|400.31|396.31|11
1612125880000|2021-01-31 20:44:40|400.33|396.33|400.3|396.3|400.34|396.34|400.3|396.3|5
1612125890000|2021-01-31 20:44:50|400.23|396.23|400.22|396.22|400.26|396.26|400.19|396.19|14
1612125900000|2021-01-31 20:45:00|400.23|396.23|400.21|396.21|400.25|396.25|400.21|396.21|9
1612125910000|2021-01-31 20:45:10|400.2|396.2|400.35|396.35|400.35|396.35|400.2|396.2|11
1612125920000|2021-01-31 20:45:20|400.4|396.4|400.43|396.43|400.5|396.5|400.35|396.35|17
1612125930000|2021-01-31 20:45:30|400.42|396.42|400.37|396.37|400.44|396.44|400.35|396.35|11
1612125940000|2021-01-31 20:45:40|400.35|396.35|400.29|396.29|400.35|396.35|400.07|396.07|19
1612125950000|2021-01-31 20:45:50|400.34|396.34|400.21|396.21|400.34|396.34|400.03|396.03|18
1612125960000|2021-01-31 20:46:00|400.22|396.22|400.18|396.18|400.23|396.23|400.17|396.17|8
1612125970000|2021-01-31 20:46:10|400.17|396.17|400.32|396.32|400.38|396.38|400.17|396.17|20
1612125980000|2021-01-31 20:46:20|400.31|396.31|400.18|396.18|400.32|396.32|400.18|396.18|14
1612125990000|2021-01-31 20:46:30|400.17|396.17|400.18|396.18|400.18|396.18|400.14|396.14|5
1612126000000|2021-01-31 20:46:40|400.17|396.17|400.14|396.14|400.17|396.17|400.14|396.14|2
1612126010000|2021-01-31 20:46:50|400.09|396.09|400.08|396.08|400.1|396.1|400.05|396.05|13
1612126020000|2021-01-31 20:47:00|400.07|396.07|400.03|396.03|400.07|396.07|399.89|395.89|15
1612126030000|2021-01-31 20:47:10|400.02|396.02|399.57|395.57|400.02|396.02|399.57|395.57|23
1612126040000|2021-01-31 20:47:20|399.58|395.58|399.74|395.74|399.74|395.74|399.58|395.58|15
1612126050000|2021-01-31 20:47:30|399.73|395.73|399.71|395.71|399.75|395.75|399.7|395.7|20
1612126060000|2021-01-31 20:47:40|399.7|395.7|399.6|395.6|399.71|395.71|399.54|395.54|19
1612126070000|2021-01-31 20:47:50|399.59|395.59|399.62|395.62|399.62|395.62|399.57|395.57|23
1612126080000|2021-01-31 20:48:00|399.61|395.61|399.59|395.59|399.64|395.64|399.58|395.58|17
1612126090000|2021-01-31 20:48:10|399.56|395.56|399.44|395.44|399.56|395.56|399.43|395.43|17
1612126100000|2021-01-31 20:48:20|399.45|395.45|399.71|395.71|399.71|395.71|399.35|395.35|25
1612126110000|2021-01-31 20:48:30|399.7|395.7|399.73|395.73|399.84|395.84|399.67|395.67|25
1612126120000|2021-01-31 20:48:40|399.7|395.7|399.52|395.52|399.74|395.74|399.51|395.51|23
1612126130000|2021-01-31 20:48:50|399.5|395.5|399.6|395.6|399.6|395.6|399.5|395.5|20
1612126140000|2021-01-31 20:49:00|399.59|395.59|399.89|395.89|399.98|395.98|399.58|395.58|32
1612126150000|2021-01-31 20:49:10|399.87|395.87|399.77|395.77|399.89|395.89|399.69|395.69|17
1612126160000|2021-01-31 20:49:20|399.76|395.76|399.75|395.75|399.77|395.77|399.72|395.72|17
1612126170000|2021-01-31 20:49:30|399.73|395.73|399.79|395.79|399.79|395.79|399.71|395.71|20
1612126180000|2021-01-31 20:49:40|399.81|395.81|399.67|395.67|399.81|395.81|399.67|395.67|16
1612126190000|2021-01-31 20:49:50|399.68|395.68|399.68|395.68|399.71|395.71|399.68|395.68|11
1612126200000|2021-01-31 20:50:00|399.69|395.69|399.55|395.55|399.69|395.69|399.54|395.54|21
1612126210000|2021-01-31 20:50:10|399.57|395.57|399.64|395.64|399.68|395.68|399.57|395.57|17
1612126220000|2021-01-31 20:50:20|399.63|395.63|399.65|395.65|399.65|395.65|399.61|395.61|10
1612126230000|2021-01-31 20:50:30|399.68|395.68|399.61|395.61|399.68|395.68|399.59|395.59|11
1612126240000|2021-01-31 20:50:40|399.6|395.6|399.33|395.33|399.62|395.62|399.29|395.29|17
1612126250000|2021-01-31 20:50:50|399.34|395.34|399.36|395.36|399.36|395.36|399.34|395.34|4
1612126260000|2021-01-31 20:51:00|399.35|395.35|399.5|395.5|399.53|395.53|399.35|395.35|18
1612126270000|2021-01-31 20:51:10|399.51|395.51|399.49|395.49|399.51|395.51|399.48|395.48|4
1612126280000|2021-01-31 20:51:20|399.48|395.48|400.46|394.46|400.47|395.48|399.45|394.46|8
1612126290000|2021-01-31 20:51:30|400.45|394.45|400.4|394.4|400.45|394.45|400.38|394.38|8
1612126300000|2021-01-31 20:51:40|400.43|394.43|400.55|394.55|400.57|394.57|400.43|394.43|13
1612126310000|2021-01-31 20:51:50|400.53|394.53|400.49|394.49|400.53|394.53|400.47|394.47|8
1612126320000|2021-01-31 20:52:00|400.5|394.5|400.35|394.35|400.5|394.5|400.35|394.35|16
1612126330000|2021-01-31 20:52:10|400.36|394.36|400.3|394.3|400.36|394.36|400.28|394.28|25
1612126340000|2021-01-31 20:52:20|400.31|394.31|400.09|394.09|400.34|394.34|400.09|394.09|15
1612126350000|2021-01-31 20:52:30|400.08|394.08|400.29|394.29|400.29|394.29|400.08|394.08|18
1612126360000|2021-01-31 20:52:40|400.3|394.3|400.31|394.31|400.31|394.31|400.28|394.28|6
1612126370000|2021-01-31 20:52:50|400.3|394.3|400|394|400.3|394.3|400|394|19
1612126380000|2021-01-31 20:53:00|400.01|394.01|399.87|393.87|400.01|394.01|399.85|393.85|20
1612126390000|2021-01-31 20:53:10|399.88|393.88|400.02|394.02|400.03|394.03|399.88|393.88|15
1612126400000|2021-01-31 20:53:20|399.98|393.98|400.04|394.04|400.09|394.09|399.98|393.98|16
1612126410000|2021-01-31 20:53:30|400.06|394.06|400.08|394.08|400.11|394.11|400.04|394.04|10
1612126420000|2021-01-31 20:53:40|400.09|394.09|400.17|394.17|400.18|394.18|400.08|394.08|15
1612126430000|2021-01-31 20:53:50|400.16|394.16|400.38|394.38|400.47|394.47|400.16|394.16|12
1612126440000|2021-01-31 20:54:00|400.41|394.41|400.36|394.36|400.43|394.43|400.35|394.35|13
1612126450000|2021-01-31 20:54:10|400.43|394.43|400.75|394.75|400.75|394.75|400.43|394.43|18
1612126460000|2021-01-31 20:54:20|400.73|394.73|400.74|394.74|400.84|394.84|400.53|394.53|20
1612126470000|2021-01-31 20:54:30|400.73|394.73|400.69|394.69|400.73|394.73|400.67|394.67|12
1612126480000|2021-01-31 20:54:40|400.68|394.68|400.69|394.69|400.7|394.7|400.63|394.63|10
1612126490000|2021-01-31 20:54:50|400.64|394.64|400.55|394.55|400.64|394.64|400.54|394.54|14
1612126500000|2021-01-31 20:55:00|400.6|394.6|400.67|394.67|400.67|394.67|400.6|394.6|15
1612126510000|2021-01-31 20:55:10|400.68|394.68|400.71|394.71|400.71|394.71|400.65|394.65|8
1612126520000|2021-01-31 20:55:20|400.69|394.69|400.71|394.71|400.73|394.73|400.69|394.69|16
1612126530000|2021-01-31 20:55:30|400.77|394.77|400.75|394.75|400.77|394.77|400.68|394.68|11
1612126540000|2021-01-31 20:55:40|400.77|394.77|400.8|394.8|400.8|394.8|400.77|394.77|18
1612126550000|2021-01-31 20:55:50|400.78|394.78|400.76|394.76|400.8|394.8|400.75|394.75|19
1612126560000|2021-01-31 20:56:00|400.75|394.75|400.58|394.58|400.76|394.76|400.42|394.42|21
1612126570000|2021-01-31 20:56:10|400.57|394.57|400.5|394.5|400.57|394.57|400.5|394.5|3
1612126590000|2021-01-31 20:56:30|400.46|394.46|400.46|394.46|400.47|394.47|400.46|394.46|5
1612126600000|2021-01-31 20:56:40|400.51|394.51|400.48|394.48|400.51|394.51|400.48|394.48|4
1612126610000|2021-01-31 20:56:50|400.49|394.49|400.53|394.53|400.54|394.54|400.47|394.47|11
1612126620000|2021-01-31 20:57:00|400.54|394.54|400.48|394.48|400.57|394.57|400.48|394.48|9
1612126630000|2021-01-31 20:57:10|400.49|394.49|400.47|394.47|400.49|394.49|400.46|394.46|17
1612126640000|2021-01-31 20:57:20|400.48|394.48|400.54|394.54|400.56|394.56|400.48|394.48|9
1612126650000|2021-01-31 20:57:30|400.53|394.53|400.46|394.46|400.54|394.54|400.46|394.46|15
1612126660000|2021-01-31 20:57:40|400.45|394.45|400.56|394.56|400.57|394.57|400.45|394.45|11
1612126670000|2021-01-31 20:57:50|400.55|394.55|400.56|394.56|400.56|394.56|400.52|394.52|11
1612126680000|2021-01-31 20:58:00|400.53|394.53|400.51|394.51|400.55|394.55|400.49|394.49|18
1612126690000|2021-01-31 20:58:10|400.5|394.5|400.51|394.51|400.52|394.52|400.5|394.5|7
1612126700000|2021-01-31 20:58:20|400.53|394.53|400.52|394.52|400.6|394.6|400.49|394.49|14
1612126710000|2021-01-31 20:58:30|400.53|394.53|400.48|394.48|400.53|394.53|400.48|394.48|7
1612126720000|2021-01-31 20:58:40|400.47|394.47|400.62|394.62|400.65|394.65|400.45|394.45|19
1612126730000|2021-01-31 20:58:50|400.65|394.65|400.67|394.67|400.72|394.72|400.65|394.65|14
1612126740000|2021-01-31 20:59:00|400.66|394.66|400.66|394.66|400.68|394.68|400.64|394.64|8
1612126760000|2021-01-31 20:59:20|400.65|394.65|400.35|394.35|400.65|394.65|400.28|394.28|19
1612126770000|2021-01-31 20:59:30|400.34|394.34|400.34|394.34|400.39|394.39|400.32|394.32|11
1612126780000|2021-01-31 20:59:40|400.33|394.33|400.32|394.32|400.33|394.33|400.31|394.31|11
1612126790000|2021-01-31 20:59:50|400.3|394.3|400.08|394.08|400.3|394.3|400.07|394.07|15
1612126800000|2021-01-31 21:00:00|400.07|394.07|400.12|394.12|400.13|394.13|400.06|394.06|15
1612126810000|2021-01-31 21:00:10|400.13|394.13|400.22|394.22|400.25|394.25|400.12|394.12|15
1612126820000|2021-01-31 21:00:20|400.24|394.24|400.23|394.23|400.31|394.31|400.23|394.23|13
1612126830000|2021-01-31 21:00:30|400.24|394.24|400.24|394.24|400.24|394.24|400.22|394.22|10
1612126840000|2021-01-31 21:00:40|400.25|394.25|400.27|394.27|400.3|394.3|400.24|394.24|12
1612126850000|2021-01-31 21:00:50|400.28|394.28|400.34|394.34|400.35|394.35|400.27|394.27|12
1612126860000|2021-01-31 21:01:00|400.35|394.35|400.38|394.38|400.39|394.39|400.3|394.3|16
1612126870000|2021-01-31 21:01:10|400.39|394.39|400.26|394.26|400.39|394.39|400.25|394.25|13
1612126880000|2021-01-31 21:01:20|400.27|394.27|400.23|394.23|400.27|394.27|400.23|394.23|10
1612126890000|2021-01-31 21:01:30|400.24|394.24|400.24|394.24|400.25|394.25|400.23|394.23|6
1612126910000|2021-01-31 21:01:50|400.25|394.25|400.25|394.25|400.25|394.25|400.25|394.25|1
1612126920000|2021-01-31 21:02:00|400.24|394.24|400.24|394.24|400.25|394.25|400.24|394.24|9
1612126930000|2021-01-31 21:02:10|400.25|394.25|400.19|394.19|400.25|394.25|400.19|394.19|2
1612126940000|2021-01-31 21:02:20|400.2|394.2|400.2|394.2|400.21|394.21|400.19|394.19|7
1612126950000|2021-01-31 21:02:30|400.19|394.19|400|394|400.19|394.19|400|394|19
1612126960000|2021-01-31 21:02:40|399.99|393.99|400.25|394.25|400.25|394.25|399.98|393.98|11
1612126970000|2021-01-31 21:02:50|400.24|394.24|400.18|394.18|400.28|394.28|400.14|394.14|14
1612126980000|2021-01-31 21:03:00|400.17|394.17|400.07|394.07|400.18|394.18|400.04|394.04|19
1612126990000|2021-01-31 21:03:10|400.06|394.06|400.04|394.04|400.08|394.08|400.04|394.04|10
1612127000000|2021-01-31 21:03:20|400.07|394.07|399.99|393.99|400.08|394.08|399.99|393.99|12
1612127010000|2021-01-31 21:03:30|400|394|399.99|393.99|400.13|394.13|399.99|393.99|20
1612127020000|2021-01-31 21:03:40|399.98|393.98|399.92|393.92|399.98|393.98|399.92|393.92|17
1612127030000|2021-01-31 21:03:50|399.93|393.93|399.94|393.94|399.96|393.96|399.92|393.92|16
1612127040000|2021-01-31 21:04:00|399.89|393.89|399.69|393.69|399.89|393.89|399.6|393.6|12
1612127050000|2021-01-31 21:04:10|399.62|393.62|399.62|393.62|399.62|393.62|399.55|393.55|13
1612127060000|2021-01-31 21:04:20|399.63|393.63|399.65|393.65|399.66|393.66|399.62|393.62|9
1612127070000|2021-01-31 21:04:30|399.64|393.64|399.67|393.67|399.69|393.69|399.63|393.63|12
1612127080000|2021-01-31 21:04:40|399.74|393.74|399.81|393.81|399.81|393.81|399.73|393.73|10
1612127090000|2021-01-31 21:04:50|399.87|393.87|399.96|393.96|400.05|394.05|399.87|393.87|22
1612127100000|2021-01-31 21:05:00|399.97|393.97|399.87|393.87|399.97|393.97|399.82|393.82|18
1612127110000|2021-01-31 21:05:10|399.86|393.86|399.76|393.76|399.89|393.89|399.75|393.75|22
1612127120000|2021-01-31 21:05:20|399.75|393.75|399.74|393.74|399.75|393.75|399.73|393.73|6
1612127130000|2021-01-31 21:05:30|399.73|393.73|399.7|393.7|399.73|393.73|399.69|393.69|8
1612127140000|2021-01-31 21:05:40|399.68|393.68|399.69|393.69|399.69|393.69|399.68|393.68|2
1612127150000|2021-01-31 21:05:50|399.83|393.83|399.96|393.96|399.98|393.98|399.75|393.75|20
1612127160000|2021-01-31 21:06:00|399.94|393.94|399.78|393.78|399.94|393.94|399.78|393.78|25
1612127170000|2021-01-31 21:06:10|399.77|393.77|399.76|393.76|399.79|393.79|399.76|393.76|10
1612127180000|2021-01-31 21:06:20|399.77|393.77|399.76|393.76|399.8|393.8|399.76|393.76|12
1612127190000|2021-01-31 21:06:30|399.75|393.75|399.63|393.63|399.78|393.78|399.63|393.63|14
1612127200000|2021-01-31 21:06:40|399.61|393.61|399.35|393.35|399.61|393.61|399.33|393.33|17
1612127210000|2021-01-31 21:06:50|399.36|393.36|399.39|393.39|399.6|393.6|399.33|393.33|21
1612127220000|2021-01-31 21:07:00|399.4|393.4|399.22|393.22|399.4|393.4|399.21|393.21|18
1612127230000|2021-01-31 21:07:10|399.23|393.23|399.47|393.47|399.5|393.5|399.23|393.23|23
1612127240000|2021-01-31 21:07:20|399.48|393.48|399.7|393.7|399.71|393.71|399.47|393.47|19
1612127250000|2021-01-31 21:07:30|399.69|393.69|399.63|393.63|399.7|393.7|399.6|393.6|17
1612127260000|2021-01-31 21:07:40|399.6|393.6|399.46|393.46|399.67|393.67|399.44|393.44|19
1612127270000|2021-01-31 21:07:50|399.47|393.47|399.45|393.45|399.48|393.48|399.37|393.37|16
1612127280000|2021-01-31 21:08:00|399.42|393.42|399.63|393.63|399.74|393.74|399.42|393.42|26
1612127290000|2021-01-31 21:08:10|399.64|393.64|399.61|393.61|399.69|393.69|399.6|393.6|18
1612127300000|2021-01-31 21:08:20|399.63|393.63|399.64|393.64|399.71|393.71|399.63|393.63|10
1612127310000|2021-01-31 21:08:30|399.63|393.63|399.51|393.51|399.63|393.63|399.5|393.5|14
1612127320000|2021-01-31 21:08:40|399.52|393.52|399.39|393.39|399.57|393.57|399.38|393.38|18
1612127330000|2021-01-31 21:08:50|399.4|393.4|399.47|393.47|399.48|393.48|399.38|393.38|15
1612127340000|2021-01-31 21:09:00|399.45|393.45|399.38|393.38|399.45|393.45|399.37|393.37|11
1612127350000|2021-01-31 21:09:10|399.39|393.39|399.43|393.43|399.44|393.44|399.34|393.34|20
1612127360000|2021-01-31 21:09:20|399.47|393.47|399.42|393.42|399.48|393.48|399.4|393.4|14
1612127370000|2021-01-31 21:09:30|399.4|393.4|399.4|393.4|399.41|393.41|399.39|393.39|12
1612127380000|2021-01-31 21:09:40|399.41|393.41|399.39|393.39|399.43|393.43|399.39|393.39|7
1612127390000|2021-01-31 21:09:50|399.38|393.38|399.4|393.4|399.4|393.4|399.38|393.38|11
1612127400000|2021-01-31 21:10:00|399.41|393.41|399.5|393.5|399.56|393.56|399.41|393.41|7
1612127410000|2021-01-31 21:10:10|399.49|393.49|399.48|393.48|399.51|393.51|399.45|393.45|15
1612127420000|2021-01-31 21:10:20|399.46|393.46|399.43|393.43|399.47|393.47|399.43|393.43|11
1612127430000|2021-01-31 21:10:30|399.4|393.4|399.36|393.36|399.4|393.4|399.36|393.36|5
1612127440000|2021-01-31 21:10:40|399.34|393.34|399.34|393.34|399.34|393.34|399.34|393.34|1
1612127450000|2021-01-31 21:10:50|399.36|393.36|399.41|393.41|399.42|393.42|399.35|393.35|15
1612127460000|2021-01-31 21:11:00|399.42|393.42|399.41|393.41|399.53|393.53|399.38|393.38|20
1612127470000|2021-01-31 21:11:10|399.42|393.42|399.66|393.66|399.67|393.67|399.42|393.42|25
1612127480000|2021-01-31 21:11:20|399.67|393.67|399.64|393.64|399.67|393.67|399.58|393.58|16
1612127490000|2021-01-31 21:11:30|399.61|393.61|399.66|393.66|399.66|393.66|399.61|393.61|6
1612127500000|2021-01-31 21:11:40|399.62|393.62|399.64|393.64|399.81|393.81|399.62|393.62|21
1612127510000|2021-01-31 21:11:50|399.62|393.62|399.63|393.63|399.65|393.65|399.56|393.56|21
1612127520000|2021-01-31 21:12:00|399.64|393.64|399.7|393.7|399.7|393.7|399.58|393.58|16
1612127530000|2021-01-31 21:12:10|399.69|393.69|399.81|393.81|399.93|393.93|399.66|393.66|25
1612127540000|2021-01-31 21:12:20|399.8|393.8|399.8|393.8|399.81|393.81|399.73|393.73|22
1612127550000|2021-01-31 21:12:30|399.78|393.78|399.63|393.63|399.8|393.8|399.63|393.63|17
1612127560000|2021-01-31 21:12:40|399.62|393.62|399.66|393.66|399.66|393.66|399.62|393.62|5
1612127570000|2021-01-31 21:12:50|399.65|393.65|399.64|393.64|399.65|393.65|399.53|393.53|21
1612127580000|2021-01-31 21:13:00|399.63|393.63|399.5|393.5|399.64|393.64|399.5|393.5|16
1612127590000|2021-01-31 21:13:10|399.51|393.51|399.36|393.36|399.51|393.51|399.36|393.36|5
1612127600000|2021-01-31 21:13:20|399.37|393.37|399.35|393.35|399.38|393.38|399.35|393.35|7
1612127610000|2021-01-31 21:13:30|399.36|393.36|399.38|393.38|399.39|393.39|399.35|393.35|9
1612127620000|2021-01-31 21:13:40|399.39|393.39|399.33|393.33|399.39|393.39|399.32|393.32|16
1612127630000|2021-01-31 21:13:50|399.34|393.34|399.34|393.34|399.34|393.34|399.33|393.33|5
1612127640000|2021-01-31 21:14:00|399.33|393.33|399.43|393.43|399.46|393.46|399.33|393.33|15
1612127650000|2021-01-31 21:14:10|399.44|393.44|399.52|393.52|399.55|393.55|399.44|393.44|22
1612127660000|2021-01-31 21:14:20|399.54|393.54|399.5|393.5|399.55|393.55|399.49|393.49|15
1612127670000|2021-01-31 21:14:30|399.53|393.53|399.64|393.64|399.64|393.64|399.53|393.53|14
1612127680000|2021-01-31 21:14:40|399.63|393.63|399.85|393.85|399.9|393.9|399.63|393.63|18
1612127690000|2021-01-31 21:14:50|399.84|393.84|399.77|393.77|399.9|393.9|399.76|393.76|27
1612127700000|2021-01-31 21:15:00|399.8|393.8|399.73|393.73|399.83|393.83|399.73|393.73|14
1612127710000|2021-01-31 21:15:10|399.74|393.74|399.75|393.75|399.76|393.76|399.7|393.7|18
1612127720000|2021-01-31 21:15:20|399.74|393.74|399.7|393.7|399.76|393.76|399.68|393.68|9
1612127730000|2021-01-31 21:15:30|399.68|393.68|399.71|393.71|399.72|393.72|399.68|393.68|10
1612127740000|2021-01-31 21:15:40|399.7|393.7|399.92|393.92|399.92|393.92|399.69|393.69|12
1612127750000|2021-01-31 21:15:50|399.94|393.94|399.8|393.8|399.94|393.94|399.75|393.75|18
1612127760000|2021-01-31 21:16:00|399.77|393.77|400|394|400.01|394.01|399.77|393.77|21
1612127770000|2021-01-31 21:16:10|399.98|393.98|399.92|393.92|400.01|394.01|399.91|393.91|15
1612127780000|2021-01-31 21:16:20|399.87|393.87|399.87|393.87|399.87|393.87|399.87|393.87|1
1612127790000|2021-01-31 21:16:30|399.88|393.88|399.85|393.85|399.88|393.88|399.84|393.84|9
1612127800000|2021-01-31 21:16:40|399.86|393.86|399.89|393.89|399.89|393.89|399.85|393.85|7
1612127810000|2021-01-31 21:16:50|399.9|393.9|399.92|393.92|400.02|394.02|399.86|393.86|19
1612127820000|2021-01-31 21:17:00|399.94|393.94|399.89|393.89|399.94|393.94|399.84|393.84|14
1612127830000|2021-01-31 21:17:10|399.9|393.9|399.88|393.88|399.9|393.9|399.87|393.87|13
1612127840000|2021-01-31 21:17:20|399.87|393.87|399.69|393.69|399.88|393.88|399.69|393.69|16
1612127850000|2021-01-31 21:17:30|399.68|393.68|399.66|393.66|399.69|393.69|399.66|393.66|11
1612127860000|2021-01-31 21:17:40|399.67|393.67|399.64|393.64|399.67|393.67|399.64|393.64|12
1612127870000|2021-01-31 21:17:50|399.65|393.65|399.65|393.65|399.66|393.66|399.64|393.64|7
1612127880000|2021-01-31 21:18:00|399.66|393.66|399.66|393.66|399.68|393.68|399.65|393.65|13
1612127890000|2021-01-31 21:18:10|399.63|393.63|399.62|393.62|399.64|393.64|399.62|393.62|16
1612127900000|2021-01-31 21:18:20|399.61|393.61|399.52|393.52|399.61|393.61|399.43|393.43|17
1612127910000|2021-01-31 21:18:30|399.51|393.51|399.51|393.51|399.51|393.51|399.51|393.51|1
1612127920000|2021-01-31 21:18:40|399.5|393.5|399.41|393.41|399.5|393.5|399.4|393.4|26
1612127930000|2021-01-31 21:18:50|399.4|393.4|399.44|393.44|399.5|393.5|399.4|393.4|21
1612127940000|2021-01-31 21:19:00|399.43|393.43|399.48|393.48|399.49|393.49|399.43|393.43|15
1612127950000|2021-01-31 21:19:10|399.47|393.47|399.54|393.54|399.61|393.61|399.46|393.46|21
1612127960000|2021-01-31 21:19:20|399.52|393.52|399.59|393.59|399.6|393.6|399.5|393.5|22
1612127970000|2021-01-31 21:19:30|399.57|393.57|399.56|393.56|399.6|393.6|399.55|393.55|14
1612127980000|2021-01-31 21:19:40|399.55|393.55|399.56|393.56|399.58|393.58|399.55|393.55|10
1612127990000|2021-01-31 21:19:50|399.57|393.57|399.53|393.53|399.57|393.57|399.53|393.53|3
1612128000000|2021-01-31 21:20:00|399.54|393.54|399.29|393.29|399.54|393.54|399.25|393.25|19
1612128010000|2021-01-31 21:20:10|399.3|393.3|399.26|393.26|399.3|393.3|399.26|393.26|8
1612128020000|2021-01-31 21:20:20|399.23|393.23|399.06|393.06|399.23|393.23|399.05|393.05|11
1612128030000|2021-01-31 21:20:30|399.05|393.05|399.04|393.04|399.06|393.06|399.04|393.04|12
1612128040000|2021-01-31 21:20:40|399.05|393.05|399.24|393.24|399.26|393.26|399.03|393.03|24
1612128050000|2021-01-31 21:20:50|399.22|393.22|399.33|393.33|399.36|393.36|399.17|393.17|17
1612128060000|2021-01-31 21:21:00|399.36|393.36|399.29|393.29|399.36|393.36|399.26|393.26|16
1612128070000|2021-01-31 21:21:10|399.28|393.28|399.29|393.29|399.29|393.29|399.26|393.26|18
1612128080000|2021-01-31 21:21:20|399.26|393.26|399.17|393.17|399.26|393.26|399.15|393.15|10
1612128090000|2021-01-31 21:21:30|399.18|393.18|399.23|393.23|399.23|393.23|399.18|393.18|11
1612128100000|2021-01-31 21:21:40|399.22|393.22|399.47|393.47|399.47|393.47|399.22|393.22|21
1612128110000|2021-01-31 21:21:50|399.46|393.46|399.47|393.47|399.58|393.58|399.46|393.46|22
1612128120000|2021-01-31 21:22:00|399.46|393.46|399.5|393.5|399.56|393.56|399.46|393.46|24
1612128130000|2021-01-31 21:22:10|399.52|393.52|399.58|393.58|399.64|393.64|399.46|393.46|17
1612128140000|2021-01-31 21:22:20|399.59|393.59|399.61|393.61|399.61|393.61|399.54|393.54|12
1612128150000|2021-01-31 21:22:30|399.63|393.63|399.65|393.65|399.72|393.72|399.63|393.63|20
1612128160000|2021-01-31 21:22:40|399.64|393.64|399.66|393.66|399.7|393.7|399.64|393.64|16
1612128170000|2021-01-31 21:22:50|399.67|393.67|399.67|393.67|399.68|393.68|399.67|393.67|5
1612128180000|2021-01-31 21:23:00|399.61|393.61|399.46|393.46|399.65|393.65|399.39|393.39|20
1612128190000|2021-01-31 21:23:10|399.45|393.45|399.42|393.42|399.46|393.46|399.42|393.42|15
1612128200000|2021-01-31 21:23:20|399.41|393.41|399.42|393.42|399.43|393.43|399.41|393.41|6
1612128210000|2021-01-31 21:23:30|399.43|393.43|399.38|393.38|399.43|393.43|399.38|393.38|14
1612128220000|2021-01-31 21:23:40|399.39|393.39|399.53|393.53|399.53|393.53|399.37|393.37|14
1612128230000|2021-01-31 21:23:50|399.48|393.48|399.51|393.51|399.53|393.53|399.46|393.46|21
1612128240000|2021-01-31 21:24:00|399.52|393.52|399.56|393.56|399.56|393.56|399.52|393.52|10
1612128250000|2021-01-31 21:24:10|399.55|393.55|399.57|393.57|399.57|393.57|399.55|393.55|7
1612128260000|2021-01-31 21:24:20|399.58|393.58|399.6|393.6|399.7|393.7|399.58|393.58|18
1612128270000|2021-01-31 21:24:30|399.57|393.57|399.58|393.58|399.61|393.61|399.54|393.54|16
1612128280000|2021-01-31 21:24:40|399.57|393.57|399.58|393.58|399.59|393.59|399.57|393.57|6
1612128290000|2021-01-31 21:24:50|399.6|393.6|399.74|393.74|399.79|393.79|399.6|393.6|16
1612128300000|2021-01-31 21:25:00|399.71|393.71|399.57|393.57|399.73|393.73|399.5|393.5|18
1612128310000|2021-01-31 21:25:10|399.55|393.55|399.7|393.7|399.7|393.7|399.55|393.55|18
1612128320000|2021-01-31 21:25:20|399.69|393.69|399.7|393.7|399.71|393.71|399.68|393.68|12
1612128330000|2021-01-31 21:25:30|399.71|393.71|399.64|393.64|399.71|393.71|399.62|393.62|14
1612128340000|2021-01-31 21:25:40|399.63|393.63|399.63|393.63|399.64|393.64|399.6|393.6|10
1612128350000|2021-01-31 21:25:50|399.65|393.65|399.65|393.65|399.66|393.66|399.65|393.65|3
1612128360000|2021-01-31 21:26:00|399.64|393.64|399.64|393.64|399.65|393.65|399.64|393.64|5
1612128370000|2021-01-31 21:26:10|399.63|393.63|399.62|393.62|399.63|393.63|399.62|393.62|2
1612128380000|2021-01-31 21:26:20|399.61|393.61|399.6|393.6|399.61|393.61|399.6|393.6|2
1612128390000|2021-01-31 21:26:30|399.57|393.57|399.56|393.56|399.6|393.6|399.55|393.55|11
1612128400000|2021-01-31 21:26:40|399.57|393.57|399.52|393.52|399.57|393.57|399.5|393.5|14
1612128410000|2021-01-31 21:26:50|399.51|393.51|399.46|393.46|399.52|393.52|399.46|393.46|5
1612128420000|2021-01-31 21:27:00|399.45|393.45|399.45|393.45|399.45|393.45|399.44|393.44|7
1612128430000|2021-01-31 21:27:10|399.44|393.44|399.49|393.49|399.51|393.51|399.44|393.44|13
1612128440000|2021-01-31 21:27:20|399.5|393.5|399.49|393.49|399.5|393.5|399.49|393.49|10
1612128450000|2021-01-31 21:27:30|399.5|393.5|399.49|393.49|399.5|393.5|399.48|393.48|13
1612128460000|2021-01-31 21:27:40|399.5|393.5|399.47|393.47|399.5|393.5|399.47|393.47|5
1612128470000|2021-01-31 21:27:50|399.48|393.48|399.5|393.5|399.5|393.5|399.47|393.47|5
1612128480000|2021-01-31 21:28:00|399.49|393.49|399.49|393.49|399.5|393.5|399.48|393.48|9
1612128490000|2021-01-31 21:28:10|399.5|393.5|399.49|393.49|399.5|393.5|399.47|393.47|9
1612128500000|2021-01-31 21:28:20|399.5|393.5|399.55|393.55|399.57|393.57|399.5|393.5|25
1612128510000|2021-01-31 21:28:30|399.57|393.57|399.6|393.6|399.6|393.6|399.53|393.53|18
1612128520000|2021-01-31 21:28:40|399.57|393.57|399.75|393.75|399.78|393.78|399.57|393.57|18
1612128530000|2021-01-31 21:28:50|399.76|393.76|399.77|393.77|399.82|393.82|399.75|393.75|22
1612128540000|2021-01-31 21:29:00|399.76|393.76|399.83|393.83|399.84|393.84|399.76|393.76|11
1612128550000|2021-01-31 21:29:10|399.81|393.81|399.79|393.79|399.81|393.81|399.77|393.77|10
1612128560000|2021-01-31 21:29:20|399.77|393.77|399.82|393.82|399.83|393.83|399.77|393.77|18
1612128570000|2021-01-31 21:29:30|399.83|393.83|399.82|393.82|399.84|393.84|399.82|393.82|12
1612128580000|2021-01-31 21:29:40|399.83|393.83|399.8|393.8|399.83|393.83|399.8|393.8|9
1612128590000|2021-01-31 21:29:50|399.82|393.82|399.94|393.94|400.01|394.01|399.82|393.82|23
1612128600000|2021-01-31 21:30:00|399.93|393.93|399.84|393.84|399.95|393.95|399.75|393.75|25
1612128610000|2021-01-31 21:30:10|399.88|393.88|399.89|393.89|399.9|393.9|399.86|393.86|15
1612128620000|2021-01-31 21:30:20|399.9|393.9|399.77|393.77|399.92|393.92|399.65|393.65|16
1612128630000|2021-01-31 21:30:30|399.76|393.76|399.73|393.73|399.76|393.76|399.72|393.72|4
1612128640000|2021-01-31 21:30:40|399.74|393.74|399.72|393.72|399.75|393.75|399.72|393.72|6
1612128650000|2021-01-31 21:30:50|399.73|393.73|399.56|393.56|399.73|393.73|399.49|393.49|17
1612128660000|2021-01-31 21:31:00|399.57|393.57|399.18|393.18|399.58|393.58|399.18|393.18|29
1612128670000|2021-01-31 21:31:10|399.19|393.19|399.17|393.17|399.2|393.2|399.16|393.16|17
1612128680000|2021-01-31 21:31:20|399.18|393.18|399.31|393.31|399.33|393.33|399.18|393.18|11
1612128690000|2021-01-31 21:31:30|399.3|393.3|399.29|393.29|399.31|393.31|399.28|393.28|13
1612128700000|2021-01-31 21:31:40|399.26|393.26|399.1|393.1|399.29|393.29|398.99|392.99|21
1612128710000|2021-01-31 21:31:50|399.11|393.11|399.06|393.06|399.12|393.12|399.03|393.03|17
1612128720000|2021-01-31 21:32:00|399.08|393.08|399.31|393.31|399.32|393.32|399.06|393.06|20
1612128730000|2021-01-31 21:32:10|399.32|393.32|399.34|393.34|399.34|393.34|399.31|393.31|16
1612128740000|2021-01-31 21:32:20|399.35|393.35|399.35|393.35|399.37|393.37|399.32|393.32|16
1612128750000|2021-01-31 21:32:30|399.36|393.36|399.58|393.58|399.58|393.58|399.34|393.34|19
1612128760000|2021-01-31 21:32:40|399.56|393.56|399.53|393.53|399.56|393.56|399.43|393.43|16
1612128770000|2021-01-31 21:32:50|399.48|393.48|399.45|393.45|399.48|393.48|399.45|393.45|11
1612128780000|2021-01-31 21:33:00|399.47|393.47|399.47|393.47|399.49|393.49|399.46|393.46|9
1612128790000|2021-01-31 21:33:10|399.44|393.44|399.61|393.61|399.61|393.61|399.44|393.44|12
1612128800000|2021-01-31 21:33:20|399.6|393.6|399.67|393.67|399.7|393.7|399.6|393.6|13
1612128810000|2021-01-31 21:33:30|399.65|393.65|399.52|393.52|399.65|393.65|399.49|393.49|14
1612128820000|2021-01-31 21:33:40|399.54|393.54|399.53|393.53|399.57|393.57|399.52|393.52|18
1612128830000|2021-01-31 21:33:50|399.56|393.56|399.68|393.68|399.68|393.68|399.52|393.52|26
1612128840000|2021-01-31 21:34:00|399.69|393.69|399.78|393.78|399.78|393.78|399.69|393.69|14
1612128850000|2021-01-31 21:34:10|399.79|393.79|400.16|394.16|400.16|394.16|399.78|393.78|14
1612128860000|2021-01-31 21:34:20|400.15|394.15|399.98|393.98|400.15|394.15|399.96|393.96|21
1612128870000|2021-01-31 21:34:30|399.97|393.97|399.93|393.93|399.97|393.97|399.93|393.93|7
1612128880000|2021-01-31 21:34:40|399.95|393.95|399.92|393.92|399.95|393.95|399.92|393.92|3
1612128890000|2021-01-31 21:34:50|399.91|393.91|399.82|393.82|399.91|393.91|399.81|393.81|10
1612128900000|2021-01-31 21:35:00|399.87|393.87|400.08|394.08|400.09|394.09|399.87|393.87|17
1612128910000|2021-01-31 21:35:10|400.06|394.06|400.1|394.1|400.1|394.1|400.03|394.03|27
1612128920000|2021-01-31 21:35:20|400.09|394.09|400.08|394.08|400.1|394.1|399.84|393.84|17
1612128930000|2021-01-31 21:35:30|400.07|394.07|399.99|393.99|400.08|394.08|399.95|393.95|21
1612128940000|2021-01-31 21:35:40|400|394|400.06|394.06|400.08|394.08|399.98|393.98|16
1612128950000|2021-01-31 21:35:50|399.78|393.78|399.97|393.97|399.97|393.97|399.78|393.78|8
1612128960000|2021-01-31 21:36:00|399.96|393.96|399.84|393.84|399.98|393.98|399.84|393.84|16
1612128970000|2021-01-31 21:36:10|399.82|393.82|399.79|393.79|399.82|393.82|399.77|393.77|7
1612128980000|2021-01-31 21:36:20|399.8|393.8|399.79|393.79|399.81|393.81|399.79|393.79|8
1612128990000|2021-01-31 21:36:30|399.78|393.78|399.8|393.8|399.8|393.8|399.78|393.78|2
1612129000000|2021-01-31 21:36:40|399.78|393.78|399.9|393.9|399.99|393.99|399.78|393.78|23
1612129010000|2021-01-31 21:36:50|399.89|393.89|399.89|393.89|399.89|393.89|399.85|393.85|9
1612129020000|2021-01-31 21:37:00|399.9|393.9|399.86|393.86|399.9|393.9|399.85|393.85|7
1612129030000|2021-01-31 21:37:10|399.87|393.87|399.9|393.9|399.92|393.92|399.87|393.87|15
1612129040000|2021-01-31 21:37:20|399.91|393.91|399.88|393.88|399.91|393.91|399.88|393.88|6
1612129050000|2021-01-31 21:37:30|399.89|393.89|399.87|393.87|399.89|393.89|399.87|393.87|5
1612129060000|2021-01-31 21:37:40|399.88|393.88|399.82|393.82|399.88|393.88|399.66|393.66|15
1612129070000|2021-01-31 21:37:50|399.83|393.83|399.77|393.77|399.83|393.83|399.77|393.77|4
1612129080000|2021-01-31 21:38:00|399.78|393.78|399.78|393.78|399.81|393.81|399.77|393.77|11
1612129090000|2021-01-31 21:38:10|399.79|393.79|399.8|393.8|399.82|393.82|399.79|393.79|16
1612129100000|2021-01-31 21:38:20|399.81|393.81|399.76|393.76|399.82|393.82|399.76|393.76|13
1612129110000|2021-01-31 21:38:30|399.77|393.77|399.82|393.82|399.83|393.83|399.76|393.76|20
1612129120000|2021-01-31 21:38:40|399.83|393.83|399.86|393.86|399.89|393.89|399.82|393.82|8
1612129130000|2021-01-31 21:38:50|399.87|393.87|399.87|393.87|399.91|393.91|399.85|393.85|22
1612129140000|2021-01-31 21:39:00|399.9|393.9|400.11|394.11|400.12|394.12|399.83|393.83|23
1612129150000|2021-01-31 21:39:10|400.12|394.12|400.09|394.09|400.18|394.18|400.09|394.09|20
1612129160000|2021-01-31 21:39:20|400.1|394.1|400.27|394.27|400.32|394.32|400.1|394.1|19
1612129170000|2021-01-31 21:39:30|400.26|394.26|400.19|394.19|400.29|394.29|400.19|394.19|14
1612129180000|2021-01-31 21:39:40|400.18|394.18|400.22|394.22|400.23|394.23|400.18|394.18|8
1612129190000|2021-01-31 21:39:50|400.21|394.21|400.16|394.16|400.22|394.22|400.15|394.15|8
1612129200000|2021-01-31 21:40:00|400.17|394.17|400.16|394.16|400.17|394.17|400.15|394.15|8
1612129210000|2021-01-31 21:40:10|400.14|394.14|400.13|394.13|400.15|394.15|400.12|394.12|11
1612129220000|2021-01-31 21:40:20|400.14|394.14|400.09|394.09|400.14|394.14|400.09|394.09|9
1612129230000|2021-01-31 21:40:30|400.08|394.08|399.96|393.96|400.08|394.08|399.83|393.83|16
1612129250000|2021-01-31 21:40:50|399.93|393.93|400.05|394.05|400.08|394.08|399.93|393.93|21
1612129260000|2021-01-31 21:41:00|400.04|394.04|399.98|393.98|400.07|394.07|399.98|393.98|20
1612129270000|2021-01-31 21:41:10|399.97|393.97|399.94|393.94|399.97|393.97|399.94|393.94|6
1612129280000|2021-01-31 21:41:20|399.89|393.89|399.88|393.88|399.89|393.89|399.88|393.88|2
1612129290000|2021-01-31 21:41:30|399.86|393.86|399.89|393.89|399.89|393.89|399.85|393.85|6
1612129310000|2021-01-31 21:41:50|399.88|393.88|399.92|393.92|399.93|393.93|399.88|393.88|4
1612129320000|2021-01-31 21:42:00|399.93|393.93|399.94|393.94|399.97|393.97|399.92|393.92|8
1612129330000|2021-01-31 21:42:10|399.95|393.95|399.89|393.89|399.97|393.97|399.73|393.73|14
1612129340000|2021-01-31 21:42:20|399.9|393.9|400|394|400.04|394.04|399.9|393.9|22
1612129350000|2021-01-31 21:42:30|400.03|394.03|400.08|394.08|400.09|394.09|400.02|394.02|15
1612129360000|2021-01-31 21:42:40|400.09|394.09|400.1|394.1|400.11|394.11|400.08|394.08|17
1612129370000|2021-01-31 21:42:50|400.11|394.11|400.31|394.31|400.32|394.32|400.09|394.09|17
1612129380000|2021-01-31 21:43:00|400.34|394.34|400.32|394.32|400.38|394.38|400.29|394.29|17
1612129390000|2021-01-31 21:43:10|400.34|394.34|400.31|394.31|400.34|394.34|400.25|394.25|27
1612129400000|2021-01-31 21:43:20|400.35|394.35|400.33|394.33|400.35|394.35|400.33|394.33|9
1612129410000|2021-01-31 21:43:30|400.35|394.35|400.28|394.28|400.35|394.35|400.25|394.25|20
1612129420000|2021-01-31 21:43:40|400.27|394.27|400.34|394.34|400.34|394.34|400.26|394.26|13
1612129430000|2021-01-31 21:43:50|400.32|394.32|400.27|394.27|400.34|394.34|400.04|394.04|13
1612129440000|2021-01-31 21:44:00|400.25|394.25|400.24|394.24|400.36|394.36|400.24|394.24|20
1612129450000|2021-01-31 21:44:10|400.27|394.27|400.26|394.26|400.31|394.31|400.26|394.26|11
1612129460000|2021-01-31 21:44:20|400.27|394.27|399.96|393.96|400.27|394.27|399.96|393.96|15
1612129470000|2021-01-31 21:44:30|399.9|393.9|399.55|393.55|399.9|393.9|399.55|393.55|21
1612129480000|2021-01-31 21:44:40|399.6|393.6|399.63|393.63|399.63|393.63|399.55|393.55|14
1612129490000|2021-01-31 21:44:50|399.6|393.6|399.62|393.62|399.63|393.63|399.58|393.58|22
1612129500000|2021-01-31 21:45:00|399.59|393.59|399.69|393.69|399.7|393.7|399.59|393.59|19
1612129510000|2021-01-31 21:45:10|399.68|393.68|399.7|393.7|399.71|393.71|399.68|393.68|18
1612129520000|2021-01-31 21:45:20|399.71|393.71|399.7|393.7|399.73|393.73|399.69|393.69|18
1612129530000|2021-01-31 21:45:30|399.71|393.71|399.73|393.73|399.73|393.73|399.63|393.63|21
1612129540000|2021-01-31 21:45:40|399.76|393.76|399.97|393.97|399.98|393.98|399.76|393.76|24
1612129550000|2021-01-31 21:45:50|399.96|393.96|400|394|400.01|394.01|399.94|393.94|24
1612129560000|2021-01-31 21:46:00|400.02|394.02|400.29|394.29|400.29|394.29|400.02|394.02|16
1612129570000|2021-01-31 21:46:10|400.27|394.27|400.58|394.58|400.58|394.58|400.27|394.27|29
1612129580000|2021-01-31 21:46:20|400.57|394.57|400.63|394.63|400.66|394.66|400.44|394.44|17
1612129590000|2021-01-31 21:46:30|400.69|394.69|401.18|395.18|401.3|395.3|400.68|394.68|19
1612129600000|2021-01-31 21:46:40|401.09|395.09|401.32|395.32|401.35|395.35|401.09|395.09|16
1612129610000|2021-01-31 21:46:50|401.24|395.24|401.57|395.57|401.57|395.57|401.22|395.22|27
1612129620000|2021-01-31 21:47:00|401.65|395.65|401.45|395.45|401.65|395.65|401.27|395.27|20
1612129630000|2021-01-31 21:47:10|401.44|395.44|401.14|395.14|401.44|395.44|401|395|23
1612129640000|2021-01-31 21:47:20|401.12|395.12|400.89|394.89|401.12|395.12|400.88|394.88|23
1612129650000|2021-01-31 21:47:30|400.88|394.88|400.43|394.43|400.88|394.88|400.43|394.43|31
1612129660000|2021-01-31 21:47:40|400.38|394.38|400.56|394.56|400.57|394.57|400.38|394.38|30
1612129670000|2021-01-31 21:47:50|400.57|394.57|400.6|394.6|400.63|394.63|400.52|394.52|20
1612129680000|2021-01-31 21:48:00|400.61|394.61|400.42|394.42|400.65|394.65|400.38|394.38|25
1612129690000|2021-01-31 21:48:10|400.43|394.43|400.26|394.26|400.5|394.5|400.26|394.26|22
1612129700000|2021-01-31 21:48:20|400.32|394.32|400.08|394.08|400.32|394.32|400.07|394.07|24
1612129710000|2021-01-31 21:48:30|400.07|394.07|400.19|394.19|400.19|394.19|400.07|394.07|15
1612129720000|2021-01-31 21:48:40|400.09|394.09|400.04|394.04|400.12|394.12|399.95|393.95|23
1612129730000|2021-01-31 21:48:50|400.06|394.06|400.02|394.02|400.17|394.17|400.02|394.02|21
1612129740000|2021-01-31 21:49:00|399.99|393.99|399.95|393.95|399.99|393.99|399.8|393.8|21
1612129750000|2021-01-31 21:49:10|399.96|393.96|400.18|394.18|400.19|394.19|399.96|393.96|24
1612129760000|2021-01-31 21:49:20|400.19|394.19|400.37|394.37|400.4|394.4|400.19|394.19|22
1612129770000|2021-01-31 21:49:30|400.39|394.39|400.67|394.67|400.74|394.74|400.39|394.39|29
1612129780000|2021-01-31 21:49:40|400.64|394.64|400.89|394.89|400.9|394.9|400.64|394.64|28
1612129790000|2021-01-31 21:49:50|400.9|394.9|400.89|394.89|400.94|394.94|400.84|394.84|26
1612129800000|2021-01-31 21:50:00|400.9|394.9|401.01|395.01|401.05|395.05|400.9|394.9|27
1612129810000|2021-01-31 21:50:10|400.97|394.97|400.91|394.91|401.01|395.01|400.7|394.7|29
1612129820000|2021-01-31 21:50:20|400.96|394.96|400.91|394.91|400.96|394.96|400.9|394.9|14
1612129830000|2021-01-31 21:50:30|400.9|394.9|400.79|394.79|400.91|394.91|400.79|394.79|8
1612129840000|2021-01-31 21:50:40|400.84|394.84|400.81|394.81|400.84|394.84|400.65|394.65|26
1612129850000|2021-01-31 21:50:50|400.8|394.8|400.8|394.8|400.82|394.82|400.74|394.74|18
1612129860000|2021-01-31 21:51:00|400.79|394.79|401.08|395.08|401.08|395.08|400.79|394.79|19
1612129870000|2021-01-31 21:51:10|401.1|395.1|401.26|395.26|401.27|395.27|401.07|395.07|17
1612129880000|2021-01-31 21:51:20|401.25|395.25|401.32|395.32|401.32|395.32|401.23|395.23|13
1612129890000|2021-01-31 21:51:30|401.36|395.36|401.69|395.69|401.69|395.69|401.36|395.36|20
1612129900000|2021-01-31 21:51:40|401.7|395.7|401.76|395.76|401.98|395.98|401.7|395.7|31
1612129910000|2021-01-31 21:51:50|401.73|395.73|401.69|395.69|401.79|395.79|401.55|395.55|28
1612129920000|2021-01-31 21:52:00|401.68|395.68|401.62|395.62|401.71|395.71|401.58|395.58|24
1612129930000|2021-01-31 21:52:10|401.65|395.65|401.5|395.5|401.65|395.65|401.49|395.49|19
1612129940000|2021-01-31 21:52:20|401.49|395.49|401.4|395.4|401.53|395.53|401.25|395.25|19
1612129950000|2021-01-31 21:52:30|401.39|395.39|401.36|395.36|401.43|395.43|401.36|395.36|18
1612129960000|2021-01-31 21:52:40|401.37|395.37|401.39|395.39|401.4|395.4|401.37|395.37|7
1612129970000|2021-01-31 21:52:50|401.38|395.38|401.38|395.38|401.39|395.39|401.36|395.36|14
1612129980000|2021-01-31 21:53:00|401.36|395.36|401.13|395.13|401.36|395.36|401.13|395.13|21
1612129990000|2021-01-31 21:53:10|401.15|395.15|401.12|395.12|401.16|395.16|401.12|395.12|10
1612130000000|2021-01-31 21:53:20|401.11|395.11|401.06|395.06|401.14|395.14|401.04|395.04|19
1612130010000|2021-01-31 21:53:30|401.07|395.07|401.07|395.07|401.1|395.1|401.05|395.05|16
1612130020000|2021-01-31 21:53:40|401.06|395.06|401.16|395.16|401.18|395.18|401.06|395.06|18
1612130030000|2021-01-31 21:53:50|401.15|395.15|401.36|395.36|401.37|395.37|401.13|395.13|22
1612130040000|2021-01-31 21:54:00|401.35|395.35|401.44|395.44|401.45|395.45|401.3|395.3|20
1612130050000|2021-01-31 21:54:10|401.42|395.42|401.39|395.39|401.42|395.42|401.38|395.38|14
1612130060000|2021-01-31 21:54:20|401.4|395.4|401.51|395.51|401.59|395.59|401.39|395.39|20
1612130070000|2021-01-31 21:54:30|401.5|395.5|401.5|395.5|401.51|395.51|401.49|395.49|8
1612130080000|2021-01-31 21:54:40|401.46|395.46|401.5|395.5|401.5|395.5|401.44|395.44|8
1612130090000|2021-01-31 21:54:50|401.49|395.49|401.53|395.53|401.54|395.54|401.48|395.48|12
1612130100000|2021-01-31 21:55:00|401.54|395.54|401.51|395.51|401.54|395.54|401.51|395.51|8
1612130110000|2021-01-31 21:55:10|401.5|395.5|401.32|395.32|401.5|395.5|401.2|395.2|8
1612130120000|2021-01-31 21:55:20|401.19|395.19|401.27|395.27|401.29|395.29|401.16|395.16|19
1612130130000|2021-01-31 21:55:30|401.28|395.28|401.34|395.34|401.34|395.34|401.28|395.28|10
1612130140000|2021-01-31 21:55:40|401.37|395.37|401.56|395.56|401.57|395.57|401.37|395.37|23
1612130150000|2021-01-31 21:55:50|401.57|395.57|401.54|395.54|401.57|395.57|401.52|395.52|16
1612130160000|2021-01-31 21:56:00|401.56|395.56|401.75|395.75|401.8|395.8|401.56|395.56|18
1612130170000|2021-01-31 21:56:10|401.76|395.76|401.64|395.64|401.77|395.77|401.46|395.46|13
1612130180000|2021-01-31 21:56:20|401.63|395.63|401.57|395.57|401.65|395.65|401.56|395.56|9
1612130190000|2021-01-31 21:56:30|401.54|395.54|401.49|395.49|401.54|395.54|401.49|395.49|4
1612130200000|2021-01-31 21:56:40|401.51|395.51|401.51|395.51|401.53|395.53|401.51|395.51|6
1612130210000|2021-01-31 21:56:50|401.52|395.52|401.56|395.56|401.57|395.57|401.52|395.52|7
1612130230000|2021-01-31 21:57:10|401.57|395.57|401.52|395.52|401.57|395.57|401.5|395.5|16
1612130240000|2021-01-31 21:57:20|401.54|395.54|401.27|395.27|401.54|395.54|401.27|395.27|9
1612130250000|2021-01-31 21:57:30|401.28|395.28|401.42|395.42|401.42|395.42|401.27|395.27|22
1612130260000|2021-01-31 21:57:40|401.41|395.41|401.4|395.4|401.41|395.41|401.39|395.39|9
1612130270000|2021-01-31 21:57:50|401.41|395.41|401.42|395.42|401.43|395.43|401.38|395.38|16
1612130280000|2021-01-31 21:58:00|401.43|395.43|401.23|395.23|401.44|395.44|401.23|395.23|11
1612130290000|2021-01-31 21:58:10|401.16|395.16|400.93|394.93|401.17|395.17|400.93|394.93|18
1612130300000|2021-01-31 21:58:20|400.95|394.95|400.64|394.64|400.95|394.95|400.64|394.64|23
1612130310000|2021-01-31 21:58:30|400.65|394.65|400.64|394.64|400.68|394.68|400.62|394.62|17
1612130320000|2021-01-31 21:58:40|400.63|394.63|400.62|394.62|400.65|394.65|400.57|394.57|24
1612130330000|2021-01-31 21:58:50|400.61|394.61|400.46|394.46|400.62|394.62|400.46|394.46|20
1612130340000|2021-01-31 21:59:00|400.49|394.49|400.52|394.52|400.56|394.56|400.47|394.47|20
1612130350000|2021-01-31 21:59:10|400.25|394.25|399.94|393.94|400.26|394.26|399.94|393.94|19
1612130360000|2021-01-31 21:59:20|399.9|393.9|399.84|393.84|399.9|393.9|399.71|393.71|15
1612130370000|2021-01-31 21:59:30|399.85|393.85|399.88|393.88|399.91|393.91|399.84|393.84|11
1612130380000|2021-01-31 21:59:40|399.9|393.9|400.07|394.07|400.11|394.11|399.9|393.9|14
1612130390000|2021-01-31 21:59:50|400.08|394.08|400.04|394.04|400.11|394.11|400.04|394.04|9
1612130400000|2021-01-31 22:00:00|400.03|394.03|400.04|394.04|400.04|394.04|400|394|19
1612130410000|2021-01-31 22:00:10|400.11|394.11|400.25|394.25|400.28|394.28|400.11|394.11|24
1612130420000|2021-01-31 22:00:20|400.24|394.24|400.45|394.45|400.48|394.48|400.15|394.15|23
1612130430000|2021-01-31 22:00:30|400.44|394.44|400.44|394.44|400.45|394.45|400.43|394.43|7
1612130440000|2021-01-31 22:00:40|400.43|394.43|400.49|394.49|400.52|394.52|400.43|394.43|22
1612130450000|2021-01-31 22:00:50|400.51|394.51|400.74|394.74|400.74|394.74|400.49|394.49|24
1612130460000|2021-01-31 22:01:00|400.79|394.79|401.07|395.07|401.07|395.07|400.79|394.79|22
1612130470000|2021-01-31 22:01:10|401.08|395.08|401.13|395.13|401.18|395.18|401.08|395.08|13
1612130480000|2021-01-31 22:01:20|401.19|395.19|401.57|395.57|401.57|395.57|401.14|395.14|10
1612130490000|2021-01-31 22:01:30|401.61|395.61|401.67|395.67|401.68|395.68|401.61|395.61|14
1612130500000|2021-01-31 22:01:40|401.66|395.66|401.48|395.48|401.66|395.66|401.33|395.33|13
1612130510000|2021-01-31 22:01:50|401.49|395.49|401.88|395.88|401.89|395.89|401.49|395.49|14
1612130520000|2021-01-31 22:02:00|401.95|395.95|401.73|395.73|401.95|395.95|401.52|395.52|11
1612130530000|2021-01-31 22:02:10|401.74|395.74|401.72|395.72|401.75|395.75|401.71|395.71|17
1612130540000|2021-01-31 22:02:20|401.73|395.73|401.71|395.71|401.73|395.73|401.7|395.7|13
1612130550000|2021-01-31 22:02:30|401.72|395.72|401.71|395.71|401.72|395.72|401.71|395.71|6
1612130560000|2021-01-31 22:02:40|401.72|395.72|401.71|395.71|401.72|395.72|401.71|395.71|4
1612130570000|2021-01-31 22:02:50|401.7|395.7|401.71|395.71|401.71|395.71|401.69|395.69|4
1612130580000|2021-01-31 22:03:00|401.7|395.7|401.48|395.48|401.72|395.72|401.38|395.38|18
1612130590000|2021-01-31 22:03:10|401.47|395.47|401.36|395.36|401.47|395.47|401.36|395.36|17
1612130600000|2021-01-31 22:03:20|401.35|395.35|401.12|395.12|401.38|395.38|401.11|395.11|19
1612130610000|2021-01-31 22:03:30|401.11|395.11|401.08|395.08|401.14|395.14|401.08|395.08|17
1612130620000|2021-01-31 22:03:40|401.13|395.13|401.13|395.13|401.14|395.14|401.1|395.1|22
1612130630000|2021-01-31 22:03:50|401.12|395.12|401.32|395.32|401.33|395.33|401.11|395.11|24
1612130640000|2021-01-31 22:04:00|401.33|395.33|401.53|395.53|401.54|395.54|401.33|395.33|20
1612130650000|2021-01-31 22:04:10|401.54|395.54|401.49|395.49|401.55|395.55|401.49|395.49|11
1612130660000|2021-01-31 22:04:20|401.48|395.48|401.47|395.47|401.5|395.5|401.43|395.43|9
1612130670000|2021-01-31 22:04:30|401.45|395.45|401.47|395.47|401.47|395.47|401.45|395.45|4
1612130680000|2021-01-31 22:04:40|401.45|395.45|401.47|395.47|401.48|395.48|401.44|395.44|10
1612130690000|2021-01-31 22:04:50|401.45|395.45|401.48|395.48|401.49|395.49|401.44|395.44|12
1612130700000|2021-01-31 22:05:00|401.49|395.49|401.5|395.5|401.5|395.5|401.46|395.46|8
1612130710000|2021-01-31 22:05:10|401.51|395.51|401.51|395.51|401.51|395.51|401.3|395.3|3
1612130720000|2021-01-31 22:05:20|401.52|395.52|401.52|395.52|401.53|395.53|401.52|395.52|3
1612130730000|2021-01-31 22:05:30|401.53|395.53|401.54|395.54|401.54|395.54|401.52|395.52|4
1612130740000|2021-01-31 22:05:40|401.55|395.55|401.59|395.59|401.61|395.61|401.54|395.54|9
1612130750000|2021-01-31 22:05:50|401.56|395.56|401.65|395.65|401.65|395.65|401.56|395.56|12
1612130760000|2021-01-31 22:06:00|401.66|395.66|401.82|395.82|401.82|395.82|401.46|395.46|13
1612130770000|2021-01-31 22:06:10|401.81|395.81|401.79|395.79|401.83|395.83|401.79|395.79|11
1612130780000|2021-01-31 22:06:20|401.8|395.8|401.8|395.8|401.8|395.8|401.79|395.79|5
1612130790000|2021-01-31 22:06:30|401.81|395.81|401.8|395.8|401.81|395.81|401.8|395.8|2
1612130800000|2021-01-31 22:06:40|401.71|395.71|401.8|395.8|401.81|395.81|401.71|395.71|7
1612130810000|2021-01-31 22:06:50|401.81|395.81|401.81|395.81|401.81|395.81|401.81|395.81|1
1612130820000|2021-01-31 22:07:00|401.8|395.8|401.8|395.8|401.81|395.81|401.8|395.8|3
1612130830000|2021-01-31 22:07:10|401.81|395.81|401.81|395.81|401.83|395.83|401.8|395.8|7
1612130840000|2021-01-31 22:07:20|401.84|395.84|401.84|395.84|401.85|395.85|401.81|395.81|15
1612130850000|2021-01-31 22:07:30|401.85|395.85|401.86|395.86|401.9|395.9|401.6|395.6|19
1612130860000|2021-01-31 22:07:40|401.89|395.89|401.88|395.88|401.91|395.91|401.87|395.87|15
1612130870000|2021-01-31 22:07:50|401.87|395.87|401.96|395.96|401.96|395.96|401.87|395.87|11
1612130880000|2021-01-31 22:08:00|401.94|395.94|401.95|395.95|401.96|395.96|401.91|395.91|9
1612130890000|2021-01-31 22:08:10|401.94|395.94|401.95|395.95|401.95|395.95|401.94|395.94|8
1612130900000|2021-01-31 22:08:20|401.94|395.94|401.9|395.9|401.95|395.95|401.9|395.9|17
1612130910000|2021-01-31 22:08:30|401.88|395.88|401.91|395.91|401.91|395.91|401.88|395.88|9
1612130920000|2021-01-31 22:08:40|401.86|395.86|401.9|395.9|401.91|395.91|401.86|395.86|5
1612130930000|2021-01-31 22:08:50|401.87|395.87|401.91|395.91|401.91|395.91|401.84|395.84|7
1612130940000|2021-01-31 22:09:00|401.85|395.85|401.92|395.92|401.92|395.92|401.84|395.84|10
1612130950000|2021-01-31 22:09:10|401.94|395.94|401.94|395.94|401.94|395.94|401.92|395.92|3
1612130960000|2021-01-31 22:09:20|401.92|395.92|402.1|396.1|402.11|396.11|401.92|395.92|11
1612130970000|2021-01-31 22:09:30|402.11|396.11|402.14|396.14|402.14|396.14|402.09|396.09|16
1612130980000|2021-01-31 22:09:40|402.13|396.13|402.14|396.14|402.14|396.14|402.13|396.13|2
1612130990000|2021-01-31 22:09:50|402.17|396.17|402.2|396.2|402.23|396.23|402.17|396.17|6
1612131000000|2021-01-31 22:10:00|402.31|396.31|402.3|396.3|402.37|396.37|402.2|396.2|20
1612131010000|2021-01-31 22:10:10|402.31|396.31|402.32|396.32|402.33|396.33|402.29|396.29|7
1612131020000|2021-01-31 22:10:20|402.31|396.31|402.33|396.33|402.33|396.33|402.29|396.29|9
1612131030000|2021-01-31 22:10:30|402.31|396.31|402.2|396.2|402.31|396.31|402.17|396.17|14
1612131040000|2021-01-31 22:10:40|402.19|396.19|402.14|396.14|402.2|396.2|402.14|396.14|7
1612131050000|2021-01-31 22:10:50|402.13|396.13|402.24|396.24|402.24|396.24|402.11|396.11|12
1612131060000|2021-01-31 22:11:00|402.25|396.25|402.38|396.38|402.38|396.38|402.25|396.25|12
1612131070000|2021-01-31 22:11:10|402.37|396.37|402.38|396.38|402.38|396.38|402.37|396.37|2
1612131080000|2021-01-31 22:11:20|402.36|396.36|402.38|396.38|402.38|396.38|402.36|396.36|2
1612131090000|2021-01-31 22:11:30|402.36|396.36|402.35|396.35|402.37|396.37|402.35|396.35|4
1612131100000|2021-01-31 22:11:40|402.36|396.36|402.22|396.22|402.36|396.36|402.18|396.18|16
1612131110000|2021-01-31 22:11:50|402.21|396.21|402.03|396.03|402.21|396.21|402.03|396.03|14
1612131120000|2021-01-31 22:12:00|402.01|396.01|401.89|395.89|402.04|396.04|401.89|395.89|12
1612131130000|2021-01-31 22:12:10|401.88|395.88|401.88|395.88|401.88|395.88|401.88|395.88|1
1612131150000|2021-01-31 22:12:30|401.87|395.87|401.83|395.83|401.87|395.87|401.83|395.83|2
1612131160000|2021-01-31 22:12:40|401.81|395.81|401.81|395.81|401.81|395.81|401.81|395.81|1
1612131170000|2021-01-31 22:12:50|401.76|395.76|401.74|395.74|401.77|395.77|401.72|395.72|8
1612131180000|2021-01-31 22:13:00|401.77|395.77|401.75|395.75|401.78|395.78|401.74|395.74|13
1612131190000|2021-01-31 22:13:10|401.77|395.77|401.93|395.93|401.93|395.93|401.77|395.77|10
1612131200000|2021-01-31 22:13:20|401.94|395.94|401.96|395.96|401.96|395.96|401.85|395.85|7
1612131210000|2021-01-31 22:13:30|402.05|396.05|402.04|396.04|402.06|396.06|402.04|396.04|19
1612131220000|2021-01-31 22:13:40|402.05|396.05|401.96|395.96|402.06|396.06|401.96|395.96|17
1612131230000|2021-01-31 22:13:50|401.95|395.95|401.89|395.89|401.96|395.96|401.89|395.89|12
1612131240000|2021-01-31 22:14:00|401.91|395.91|401.84|395.84|401.91|395.91|401.84|395.84|6
1612131250000|2021-01-31 22:14:10|401.85|395.85|401.88|395.88|401.88|395.88|401.85|395.85|3
1612131260000|2021-01-31 22:14:20|401.86|395.86|401.87|395.87|401.88|395.88|401.86|395.86|3
1612131270000|2021-01-31 22:14:30|401.88|395.88|401.85|395.85|401.88|395.88|401.85|395.85|6
1612131280000|2021-01-31 22:14:40|401.84|395.84|401.84|395.84|401.84|395.84|401.84|395.84|1
1612131290000|2021-01-31 22:14:50|401.85|395.85|401.85|395.85|401.85|395.85|401.83|395.83|4
1612131300000|2021-01-31 22:15:00|401.83|395.83|401.59|395.59|401.84|395.84|401.56|395.56|15
1612131310000|2021-01-31 22:15:10|401.56|395.56|401.42|395.42|401.56|395.56|401.38|395.38|23
1612131320000|2021-01-31 22:15:20|401.44|395.44|401.4|395.4|401.44|395.44|401.39|395.39|3
1612131330000|2021-01-31 22:15:30|401.41|395.41|401.4|395.4|401.41|395.41|401.38|395.38|5
1612131340000|2021-01-31 22:15:40|401.41|395.41|401.32|395.32|401.41|395.41|401.32|395.32|15
1612131350000|2021-01-31 22:15:50|401.33|395.33|401.1|395.1|401.33|395.33|401.1|395.1|11
1612131360000|2021-01-31 22:16:00|401.08|395.08|401.1|395.1|401.11|395.11|401.08|395.08|10
1612131370000|2021-01-31 22:16:10|401.11|395.11|401.12|395.12|401.14|395.14|401.05|395.05|19
1612131380000|2021-01-31 22:16:20|401.08|395.08|401.21|395.21|401.21|395.21|401.08|395.08|24
1612131390000|2021-01-31 22:16:30|401.25|395.25|401.25|395.25|401.25|395.25|401.23|395.23|3
1612131400000|2021-01-31 22:16:40|401.23|395.23|401.25|395.25|401.25|395.25|401.23|395.23|4
1612131410000|2021-01-31 22:16:50|401.24|395.24|401.29|395.29|401.35|395.35|401.24|395.24|11
1612131420000|2021-01-31 22:17:00|401.28|395.28|401.29|395.29|401.29|395.29|401.28|395.28|4
1612131430000|2021-01-31 22:17:10|401.28|395.28|401.28|395.28|401.29|395.29|401.27|395.27|9
1612131440000|2021-01-31 22:17:20|401.29|395.29|401.34|395.34|401.34|395.34|401.22|395.22|7
1612131450000|2021-01-31 22:17:30|401.38|395.38|401.36|395.36|401.38|395.38|401.36|395.36|3
1612131460000|2021-01-31 22:17:40|401.37|395.37|401.34|395.34|401.38|395.38|401.34|395.34|12
1612131470000|2021-01-31 22:17:50|401.36|395.36|401.32|395.32|401.36|395.36|401.31|395.31|12
1612131480000|2021-01-31 22:18:00|401.31|395.31|401.32|395.32|401.32|395.32|401.31|395.31|4
1612131490000|2021-01-31 22:18:10|401.31|395.31|401.31|395.31|401.33|395.33|401.31|395.31|4
1612131500000|2021-01-31 22:18:20|401.3|395.3|401.32|395.32|401.34|395.34|401.3|395.3|8
1612131510000|2021-01-31 22:18:30|401.34|395.34|401.31|395.31|401.34|395.34|401.31|395.31|10
1612131520000|2021-01-31 22:18:40|401.33|395.33|401.34|395.34|401.34|395.34|401.29|395.29|10
1612131530000|2021-01-31 22:18:50|401.35|395.35|401.44|395.44|401.44|395.44|401.34|395.34|16
1612131540000|2021-01-31 22:19:00|401.45|395.45|401.45|395.45|401.45|395.45|401.45|395.45|1
1612131550000|2021-01-31 22:19:10|401.47|395.47|401.47|395.47|401.49|395.49|401.45|395.45|9
1612131560000|2021-01-31 22:19:20|401.46|395.46|401.38|395.38|401.47|395.47|401.36|395.36|17
1612131580000|2021-01-31 22:19:40|401.37|395.37|401.38|395.38|401.38|395.38|401.35|395.35|3
1612131590000|2021-01-31 22:19:50|401.37|395.37|401.37|395.37|401.37|395.37|401.37|395.37|1
1612131600000|2021-01-31 22:20:00|401.36|395.36|401.01|395.01|401.36|395.36|401.01|395.01|18
1612131610000|2021-01-31 22:20:10|400.96|394.96|400.92|394.92|400.98|394.98|400.9|394.9|11
1612131620000|2021-01-31 22:20:20|400.91|394.91|400.91|394.91|400.94|394.94|400.89|394.89|25
1612131630000|2021-01-31 22:20:30|400.92|394.92|400.94|394.94|400.94|394.94|400.92|394.92|17
1612131640000|2021-01-31 22:20:40|400.93|394.93|400.95|394.95|400.95|394.95|400.92|394.92|8
1612131650000|2021-01-31 22:20:50|400.93|394.93|400.96|394.96|400.96|394.96|400.93|394.93|7
1612131660000|2021-01-31 22:21:00|400.94|394.94|400.85|394.85|400.96|394.96|400.84|394.84|8
1612131670000|2021-01-31 22:21:10|400.84|394.84|400.83|394.83|400.84|394.84|400.78|394.78|7
1612131680000|2021-01-31 22:21:20|400.82|394.82|400.82|394.82|400.82|394.82|400.81|394.81|5
1612131690000|2021-01-31 22:21:30|400.81|394.81|400.79|394.79|400.81|394.81|400.77|394.77|14
1612131700000|2021-01-31 22:21:40|400.73|394.73|400.7|394.7|400.74|394.74|400.69|394.69|22
1612131710000|2021-01-31 22:21:50|400.69|394.69|400.68|394.68|400.71|394.71|400.67|394.67|12
1612131720000|2021-01-31 22:22:00|400.66|394.66|400.68|394.68|400.68|394.68|400.66|394.66|2
1612131730000|2021-01-31 22:22:10|400.7|394.7|400.7|394.7|400.71|394.71|400.68|394.68|6
1612131740000|2021-01-31 22:22:20|400.69|394.69|400.69|394.69|400.71|394.71|400.69|394.69|9
1612131750000|2021-01-31 22:22:30|400.7|394.7|400.73|394.73|400.73|394.73|400.69|394.69|7
1612131760000|2021-01-31 22:22:40|400.74|394.74|400.76|394.76|400.77|394.77|400.74|394.74|8
1612131770000|2021-01-31 22:22:50|400.78|394.78|400.81|394.81|400.81|394.81|400.78|394.78|5
1612131780000|2021-01-31 22:23:00|400.8|394.8|400.9|394.9|400.9|394.9|400.8|394.8|8
1612131790000|2021-01-31 22:23:10|400.91|394.91|400.92|394.92|400.93|394.93|400.91|394.91|4
1612131800000|2021-01-31 22:23:20|400.93|394.93|400.94|394.94|400.94|394.94|400.93|394.93|2
1612131810000|2021-01-31 22:23:30|400.96|394.96|401.05|395.05|401.1|395.1|400.94|394.94|20
1612131820000|2021-01-31 22:23:40|401.06|395.06|401.08|395.08|401.1|395.1|401.02|395.02|14
1612131830000|2021-01-31 22:23:50|401.09|395.09|401.14|395.14|401.14|395.14|401.09|395.09|4
1612131840000|2021-01-31 22:24:00|401.11|395.11|401.15|395.15|401.15|395.15|401.09|395.09|13
1612131850000|2021-01-31 22:24:10|401.16|395.16|401.2|395.2|401.24|395.24|401.14|395.14|9
1612131860000|2021-01-31 22:24:20|401.19|395.19|401.18|395.18|401.19|395.19|401.18|395.18|4
1612131870000|2021-01-31 22:24:30|401.17|395.17|401.2|395.2|401.2|395.2|401.17|395.17|10
1612131880000|2021-01-31 22:24:40|401.17|395.17|401.18|395.18|401.2|395.2|401.17|395.17|11
1612131890000|2021-01-31 22:24:50|401.19|395.19|401.22|395.22|401.22|395.22|401.18|395.18|8
1612131900000|2021-01-31 22:25:00|401.21|395.21|401.04|395.04|401.21|395.21|401.03|395.03|11
1612131920000|2021-01-31 22:25:20|401.05|395.05|401.05|395.05|401.05|395.05|401.05|395.05|1
1612131930000|2021-01-31 22:25:30|401.04|395.04|401.02|395.02|401.06|395.06|401.02|395.02|5
1612131940000|2021-01-31 22:25:40|401.06|395.06|401.09|395.09|401.09|395.09|401.02|395.02|21
1612131950000|2021-01-31 22:25:50|401.05|395.05|401.08|395.08|401.08|395.08|400.98|394.98|10
1612131960000|2021-01-31 22:26:00|401.09|395.09|401.17|395.17|401.17|395.17|401.09|395.09|6
1612131970000|2021-01-31 22:26:10|401.26|395.26|401.2|395.2|401.26|395.26|401.18|395.18|18
1612131980000|2021-01-31 22:26:20|401.19|395.19|401.21|395.21|401.21|395.21|401.19|395.19|7
1612131990000|2021-01-31 22:26:30|401.2|395.2|401.22|395.22|401.22|395.22|401.19|395.19|6
1612132000000|2021-01-31 22:26:40|401.19|395.19|401.21|395.21|401.21|395.21|401.19|395.19|8
1612132010000|2021-01-31 22:26:50|401.19|395.19|401.21|395.21|401.21|395.21|401.18|395.18|8
1612132020000|2021-01-31 22:27:00|401.19|395.19|401.83|395.83|401.83|395.83|401.17|395.17|29
1612132030000|2021-01-31 22:27:10|401.84|395.84|402|396|402.03|396.03|401.81|395.81|5
1612132040000|2021-01-31 22:27:20|402.03|396.03|402.06|396.06|402.06|396.06|402.03|396.03|2
1612132050000|2021-01-31 22:27:30|402.03|396.03|402.17|396.17|402.17|396.17|402.03|396.03|19
1612132060000|2021-01-31 22:27:40|402.09|396.09|402.26|396.26|402.27|396.27|402.09|396.09|12
1612132070000|2021-01-31 22:27:50|402.27|396.27|402.3|396.3|402.31|396.31|402.14|396.14|13
1612132080000|2021-01-31 22:28:00|402.28|396.28|402.18|396.18|402.28|396.28|402.16|396.16|6
1612132090000|2021-01-31 22:28:10|402.16|396.16|402.41|396.41|402.41|396.41|402.16|396.16|12
1612132100000|2021-01-31 22:28:20|402.4|396.4|402.55|396.55|402.56|396.56|402.4|396.4|18
1612132110000|2021-01-31 22:28:30|402.54|396.54|402.58|396.58|402.58|396.58|402.54|396.54|8
1612132120000|2021-01-31 22:28:40|402.59|396.59|402.6|396.6|402.6|396.6|402.59|396.59|2
1612132140000|2021-01-31 22:29:00|402.62|396.62|402.62|396.62|402.63|396.63|402.62|396.62|3
1612132150000|2021-01-31 22:29:10|402.63|396.63|402.73|396.73|402.74|396.74|402.63|396.63|9
1612132160000|2021-01-31 22:29:20|402.75|396.75|402.82|396.82|402.82|396.82|402.74|396.74|10
1612132170000|2021-01-31 22:29:30|402.81|396.81|402.81|396.81|402.83|396.83|402.79|396.79|7
1612132180000|2021-01-31 22:29:40|402.82|396.82|402.82|396.82|402.82|396.82|402.81|396.81|3
1612132190000|2021-01-31 22:29:50|402.83|396.83|402.9|396.9|402.9|396.9|402.74|396.74|4
1612132200000|2021-01-31 22:30:00|402.91|396.91|402.99|396.99|402.99|396.99|402.91|396.91|4
1612132210000|2021-01-31 22:30:10|403|397|403.01|397.01|403.05|397.05|402.99|396.99|13
1612132220000|2021-01-31 22:30:20|403|397|402.84|396.84|403|397|402.83|396.83|20
1612132230000|2021-01-31 22:30:30|402.83|396.83|402.86|396.86|402.86|396.86|402.83|396.83|6
1612132240000|2021-01-31 22:30:40|402.87|396.87|402.86|396.86|402.87|396.87|402.86|396.86|4
1612132260000|2021-01-31 22:31:00|402.87|396.87|402.86|396.86|402.89|396.89|402.86|396.86|11
1612132270000|2021-01-31 22:31:10|402.88|396.88|402.84|396.84|402.88|396.88|402.84|396.84|2
1612132290000|2021-01-31 22:31:30|402.83|396.83|402.71|396.71|402.83|396.83|402.64|396.64|13
1612132300000|2021-01-31 22:31:40|402.63|396.63|402.16|396.16|402.65|396.65|402.15|396.15|33
1612132310000|2021-01-31 22:31:50|402.17|396.17|402.18|396.18|402.22|396.22|402.15|396.15|23
1612132320000|2021-01-31 22:32:00|402.21|396.21|401.95|395.95|402.22|396.22|401.93|395.93|18
1612132330000|2021-01-31 22:32:10|402.02|396.02|402.04|396.04|402.06|396.06|401.92|395.92|27
1612132340000|2021-01-31 22:32:20|402|396|401.79|395.79|402.04|396.04|401.78|395.78|11
1612132350000|2021-01-31 22:32:30|401.78|395.78|401.75|395.75|401.79|395.79|401.75|395.75|12
1612132360000|2021-01-31 22:32:40|401.74|395.74|401.75|395.75|401.75|395.75|401.74|395.74|10
1612132370000|2021-01-31 22:32:50|401.74|395.74|401.63|395.63|401.75|395.75|401.62|395.62|18
1612132380000|2021-01-31 22:33:00|401.64|395.64|401.56|395.56|401.64|395.64|401.51|395.51|25
1612132390000|2021-01-31 22:33:10|401.51|395.51|401.59|395.59|401.59|395.59|401.51|395.51|16
1612132400000|2021-01-31 22:33:20|401.6|395.6|401.5|395.5|401.64|395.64|401.48|395.48|16
1612132410000|2021-01-31 22:33:30|401.48|395.48|401.44|395.44|401.48|395.48|401.44|395.44|17
1612132420000|2021-01-31 22:33:40|401.43|395.43|401.47|395.47|401.48|395.48|401.43|395.43|15
1612132430000|2021-01-31 22:33:50|401.45|395.45|401.46|395.46|401.47|395.47|401.44|395.44|15
1612132440000|2021-01-31 22:34:00|401.45|395.45|401.54|395.54|401.54|395.54|401.44|395.44|11
1612132450000|2021-01-31 22:34:10|401.52|395.52|401.62|395.62|401.62|395.62|401.52|395.52|12
1612132460000|2021-01-31 22:34:20|401.61|395.61|401.63|395.63|401.64|395.64|401.6|395.6|9
1612132470000|2021-01-31 22:34:30|401.64|395.64|401.63|395.63|401.64|395.64|401.61|395.61|15
1612132480000|2021-01-31 22:34:40|400.63|396.63|400.64|396.64|400.64|396.64|400.62|396.62|7
1612132490000|2021-01-31 22:34:50|400.63|396.63|400.67|396.67|400.7|396.7|400.6|396.6|10
1612132500000|2021-01-31 22:35:00|400.68|396.68|400.73|396.73|400.74|396.74|400.68|396.68|8
1612132510000|2021-01-31 22:35:10|400.72|396.72|400.71|396.71|400.72|396.72|400.7|396.7|6
1612132520000|2021-01-31 22:35:20|400.72|396.72|400.74|396.74|400.74|396.74|400.7|396.7|16
1612132530000|2021-01-31 22:35:30|400.71|396.71|400.87|396.87|400.89|396.89|400.7|396.7|24
1612132540000|2021-01-31 22:35:40|400.93|396.93|401.23|397.23|401.24|397.24|400.93|396.93|19
1612132550000|2021-01-31 22:35:50|401.22|397.22|401.22|397.22|401.24|397.24|401.22|397.22|5
1612132560000|2021-01-31 22:36:00|401.23|397.23|401.23|397.23|401.23|397.23|401.22|397.22|7
1612132570000|2021-01-31 22:36:10|401.24|397.24|401.27|397.27|401.27|397.27|401.24|397.24|10
1612132580000|2021-01-31 22:36:20|401.26|397.26|401.27|397.27|401.27|397.27|401.26|397.26|4
1612132590000|2021-01-31 22:36:30|401.26|397.26|401.29|397.29|401.3|397.3|401.26|397.26|8
1612132600000|2021-01-31 22:36:40|401.28|397.28|401.29|397.29|401.29|397.29|401.28|397.28|2
1612132610000|2021-01-31 22:36:50|401.3|397.3|401.3|397.3|401.3|397.3|401.3|397.3|1
1612132620000|2021-01-31 22:37:00|401.29|397.29|400.94|396.94|401.29|397.29|400.94|396.94|18
1612132630000|2021-01-31 22:37:10|400.92|396.92|400.95|396.95|400.96|396.96|400.89|396.89|19
1612132640000|2021-01-31 22:37:20|400.96|396.96|401.01|397.01|401.01|397.01|400.96|396.96|7
1612132650000|2021-01-31 22:37:30|401.02|397.02|401.07|397.07|401.07|397.07|401.02|397.02|12
1612132660000|2021-01-31 22:37:40|401.08|397.08|401.07|397.07|401.08|397.08|401.07|397.07|2
1612132670000|2021-01-31 22:37:50|401.08|397.08|401.08|397.08|401.08|397.08|401.07|397.07|3
1612132680000|2021-01-31 22:38:00|401.07|397.07|401.11|397.11|401.13|397.13|401.03|397.03|16
1612132690000|2021-01-31 22:38:10|401.13|397.13|401.2|397.2|401.21|397.21|401.11|397.11|16
1612132700000|2021-01-31 22:38:20|401.21|397.21|401.3|397.3|401.33|397.33|401.2|397.2|10
1612132710000|2021-01-31 22:38:30|401.33|397.33|401.35|397.35|401.36|397.36|401.3|397.3|12
1612132720000|2021-01-31 22:38:40|401.38|397.38|401.4|397.4|401.4|397.4|401.36|397.36|15
1612132730000|2021-01-31 22:38:50|401.38|397.38|401.39|397.39|401.41|397.41|401.38|397.38|11
1612132740000|2021-01-31 22:39:00|401.4|397.4|401.07|397.07|401.4|397.4|401.06|397.06|24
1612132750000|2021-01-31 22:39:10|401.08|397.08|401.04|397.04|401.08|397.08|400.99|396.99|13
1612132760000|2021-01-31 22:39:20|401.05|397.05|401.06|397.06|401.06|397.06|401.04|397.04|8
1612132770000|2021-01-31 22:39:30|401.02|397.02|401.04|397.04|401.08|397.08|401.02|397.02|6
1612132780000|2021-01-31 22:39:40|401.02|397.02|401.07|397.07|401.07|397.07|401.02|397.02|13
1612132790000|2021-01-31 22:39:50|401.06|397.06|401.07|397.07|401.07|397.07|401.06|397.06|6
1612132820000|2021-01-31 22:40:20|401.06|397.06|401.06|397.06|401.08|397.08|401.06|397.06|4
1612132830000|2021-01-31 22:40:30|401.07|397.07|401.06|397.06|401.07|397.07|401.04|397.04|8
1612132840000|2021-01-31 22:40:40|401.08|397.08|401.22|397.22|401.23|397.23|401.08|397.08|20
1612132850000|2021-01-31 22:40:50|401.23|397.23|401.26|397.26|401.26|397.26|401.23|397.23|7
1612132860000|2021-01-31 22:41:00|401.25|397.25|401.08|397.08|401.25|397.25|401.07|397.07|12
1612132870000|2021-01-31 22:41:10|401.07|397.07|401.09|397.09|401.11|397.11|401.06|397.06|11
1612132880000|2021-01-31 22:41:20|401.1|397.1|401.15|397.15|401.15|397.15|401.09|397.09|15
1612132890000|2021-01-31 22:41:30|401.16|397.16|401.14|397.14|401.16|397.16|401.13|397.13|4
1612132900000|2021-01-31 22:41:40|401.16|397.16|401.21|397.21|401.21|397.21|401.14|397.14|11
1612132910000|2021-01-31 22:41:50|401.28|397.28|401.27|397.27|401.3|397.3|401.24|397.24|15
1612132920000|2021-01-31 22:42:00|401.28|397.28|401.51|397.51|401.53|397.53|401.28|397.28|22
1612132930000|2021-01-31 22:42:10|401.52|397.52|401.51|397.51|401.52|397.52|401.51|397.51|2
1612132940000|2021-01-31 22:42:20|401.55|397.55|401.55|397.55|401.55|397.55|401.54|397.54|3
1612132950000|2021-01-31 22:42:30|401.56|397.56|401.23|397.23|401.56|397.56|401.23|397.23|17
1612132960000|2021-01-31 22:42:40|401.22|397.22|401.17|397.17|401.22|397.22|401.11|397.11|24
1612132970000|2021-01-31 22:42:50|401.16|397.16|401.17|397.17|401.19|397.19|401.13|397.13|14
1612132980000|2021-01-31 22:43:00|401.19|397.19|401.36|397.36|401.37|397.37|401.19|397.19|19
1612132990000|2021-01-31 22:43:10|401.39|397.39|401.51|397.51|401.51|397.51|401.38|397.38|10
1612133000000|2021-01-31 22:43:20|401.52|397.52|401.52|397.52|401.52|397.52|401.51|397.51|3
1612133010000|2021-01-31 22:43:30|401.53|397.53|401.55|397.55|401.55|397.55|401.53|397.53|3
1612133020000|2021-01-31 22:43:40|401.54|397.54|401.56|397.56|401.56|397.56|401.53|397.53|8
1612133030000|2021-01-31 22:43:50|401.55|397.55|401.54|397.54|401.58|397.58|401.54|397.54|6
1612133040000|2021-01-31 22:44:00|401.56|397.56|401.57|397.57|401.57|397.57|401.56|397.56|6
1612133050000|2021-01-31 22:44:10|401.53|397.53|401.67|397.67|401.67|397.67|401.53|397.53|14
1612133060000|2021-01-31 22:44:20|401.68|397.68|401.71|397.71|401.71|397.71|401.68|397.68|6
1612133080000|2021-01-31 22:44:40|401.72|397.72|401.73|397.73|401.73|397.73|401.71|397.71|7
1612133090000|2021-01-31 22:44:50|401.71|397.71|401.73|397.73|401.75|397.75|401.71|397.71|6
1612133100000|2021-01-31 22:45:00|401.74|397.74|401.74|397.74|401.74|397.74|401.73|397.73|11
1612133120000|2021-01-31 22:45:20|401.79|397.79|401.79|397.79|401.79|397.79|401.78|397.78|3
1612133130000|2021-01-31 22:45:30|401.78|397.78|401.78|397.78|401.79|397.79|401.73|397.73|9
1612133140000|2021-01-31 22:45:40|401.79|397.79|401.58|397.58|401.79|397.79|401.56|397.56|15
1612133150000|2021-01-31 22:45:50|401.55|397.55|401.4|397.4|401.55|397.55|401.34|397.34|13
1612133160000|2021-01-31 22:46:00|401.38|397.38|401.48|397.48|401.48|397.48|401.38|397.38|8
1612133170000|2021-01-31 22:46:10|401.49|397.49|401.88|397.88|401.88|397.88|401.49|397.49|18
1612133180000|2021-01-31 22:46:20|401.89|397.89|401.87|397.87|401.93|397.93|401.85|397.85|11
1612133190000|2021-01-31 22:46:30|401.92|397.92|401.89|397.89|401.93|397.93|401.87|397.87|5
1612133200000|2021-01-31 22:46:40|401.9|397.9|401.95|397.95|401.95|397.95|401.9|397.9|4
1612133210000|2021-01-31 22:46:50|401.96|397.96|402|398|402.03|398.03|401.96|397.96|8
1612133220000|2021-01-31 22:47:00|402.04|398.04|402.06|398.06|402.06|398.06|402.02|398.02|5
1612133230000|2021-01-31 22:47:10|401.86|397.86|401.96|397.96|402.02|398.02|401.76|397.76|12
1612133240000|2021-01-31 22:47:20|401.89|397.89|401.78|397.78|401.97|397.97|401.78|397.78|20
1612133250000|2021-01-31 22:47:30|401.85|397.85|401.97|397.97|401.98|397.98|401.78|397.78|21
1612133260000|2021-01-31 22:47:40|401.98|397.98|402.12|398.12|402.14|398.14|401.97|397.97|20
1612133270000|2021-01-31 22:47:50|402.14|398.14|402.16|398.16|402.19|398.19|402.06|398.06|24
1612133280000|2021-01-31 22:48:00|402.15|398.15|402.15|398.15|402.19|398.19|402.11|398.11|13
1612133290000|2021-01-31 22:48:10|402.16|398.16|402.21|398.21|402.22|398.22|402.13|398.13|14
1612133300000|2021-01-31 22:48:20|402.19|398.19|402.19|398.19|402.19|398.19|402.17|398.17|4
1612133310000|2021-01-31 22:48:30|402.22|398.22|402.13|398.13|402.22|398.22|402.13|398.13|8
1612133320000|2021-01-31 22:48:40|402.14|398.14|402.19|398.19|402.19|398.19|402.14|398.14|7
1612133330000|2021-01-31 22:48:50|402.18|398.18|401.96|397.96|402.19|398.19|401.95|397.95|15
1612133340000|2021-01-31 22:49:00|401.95|397.95|401.77|397.77|401.95|397.95|401.77|397.77|14
1612133350000|2021-01-31 22:49:10|401.78|397.78|401.79|397.79|401.83|397.83|401.75|397.75|11
1612133360000|2021-01-31 22:49:20|401.8|397.8|401.68|397.68|401.8|397.8|401.66|397.66|6
1612133370000|2021-01-31 22:49:30|401.69|397.69|401.69|397.69|401.69|397.69|401.69|397.69|1
1612133380000|2021-01-31 22:49:40|401.75|397.75|401.7|397.7|401.75|397.75|401.69|397.69|5
1612133400000|2021-01-31 22:50:00|401.68|397.68|401.68|397.68|401.68|397.68|401.68|397.68|1
1612133410000|2021-01-31 22:50:10|401.67|397.67|401.68|397.68|401.68|397.68|401.67|397.67|2
1612133420000|2021-01-31 22:50:20|401.69|397.69|401.69|397.69|401.7|397.7|401.69|397.69|3
1612133430000|2021-01-31 22:50:30|401.7|397.7|401.75|397.75|401.75|397.75|401.7|397.7|6
1612133450000|2021-01-31 22:50:50|401.74|397.74|401.73|397.73|401.74|397.74|401.73|397.73|2
1612133470000|2021-01-31 22:51:10|401.76|397.76|401.76|397.76|401.77|397.77|401.76|397.76|3
1612133480000|2021-01-31 22:51:20|401.77|397.77|401.76|397.76|401.77|397.77|401.76|397.76|4
1612133490000|2021-01-31 22:51:30|401.77|397.77|401.77|397.77|401.77|397.77|401.77|397.77|1
1612133500000|2021-01-31 22:51:40|401.76|397.76|401.78|397.78|401.78|397.78|401.73|397.73|8
1612133510000|2021-01-31 22:51:50|401.77|397.77|401.77|397.77|401.78|397.78|401.75|397.75|5
1612133520000|2021-01-31 22:52:00|401.78|397.78|401.61|397.61|401.78|397.78|401.61|397.61|12
1612133530000|2021-01-31 22:52:10|401.59|397.59|401.41|397.41|401.59|397.59|401.39|397.39|20
1612133540000|2021-01-31 22:52:20|401.42|397.42|401.57|397.57|401.62|397.62|401.39|397.39|27
1612133550000|2021-01-31 22:52:30|401.56|397.56|401.64|397.64|401.65|397.65|401.49|397.49|21
1612133560000|2021-01-31 22:52:40|401.63|397.63|401.63|397.63|401.67|397.67|401.59|397.59|7
1612133570000|2021-01-31 22:52:50|401.64|397.64|401.64|397.64|401.67|397.67|401.59|397.59|15
1612133580000|2021-01-31 22:53:00|401.63|397.63|401.56|397.56|401.63|397.63|401.48|397.48|16
1612133590000|2021-01-31 22:53:10|401.57|397.57|401.65|397.65|401.65|397.65|401.47|397.47|13
1612133600000|2021-01-31 22:53:20|401.66|397.66|401.66|397.66|401.66|397.66|401.65|397.65|5
1612133610000|2021-01-31 22:53:30|401.69|397.69|401.91|397.91|401.91|397.91|401.69|397.69|21
1612133620000|2021-01-31 22:53:40|401.9|397.9|401.98|397.98|401.99|397.99|401.88|397.88|17
1612133630000|2021-01-31 22:53:50|401.99|397.99|401.92|397.92|401.99|397.99|401.92|397.92|17
1612133640000|2021-01-31 22:54:00|401.89|397.89|401.62|397.62|401.89|397.89|401.62|397.62|25
1612133650000|2021-01-31 22:54:10|401.63|397.63|401.62|397.62|401.66|397.66|401.62|397.62|16
1612133660000|2021-01-31 22:54:20|401.61|397.61|401.36|397.36|401.62|397.62|401.34|397.34|23
1612133670000|2021-01-31 22:54:30|401.18|397.18|401.34|397.34|401.34|397.34|401.17|397.17|24
1612133680000|2021-01-31 22:54:40|401.35|397.35|401.37|397.37|401.37|397.37|401.22|397.22|21
1612133690000|2021-01-31 22:54:50|401.38|397.38|401.43|397.43|401.45|397.45|401.38|397.38|9
1612133700000|2021-01-31 22:55:00|401.44|397.44|401.43|397.43|401.45|397.45|401.43|397.43|6
1612133710000|2021-01-31 22:55:10|401.44|397.44|401.45|397.45|401.45|397.45|401.42|397.42|13
1612133720000|2021-01-31 22:55:20|401.44|397.44|401.58|397.58|401.58|397.58|401.42|397.42|16
1612133730000|2021-01-31 22:55:30|401.57|397.57|401.54|397.54|401.57|397.57|401.52|397.52|7
1612133740000|2021-01-31 22:55:40|401.53|397.53|401.57|397.57|401.57|397.57|401.52|397.52|12
1612133750000|2021-01-31 22:55:50|401.58|397.58|401.59|397.59|401.61|397.61|401.56|397.56|18
1612133760000|2021-01-31 22:56:00|401.58|397.58|401.56|397.56|401.6|397.6|401.55|397.55|20
1612133770000|2021-01-31 22:56:10|401.57|397.57|401.59|397.59|401.59|397.59|401.55|397.55|16
1612133780000|2021-01-31 22:56:20|401.56|397.56|401.56|397.56|401.56|397.56|401.54|397.54|3
1612133790000|2021-01-31 22:56:30|401.52|397.52|401.45|397.45|401.56|397.56|401.44|397.44|10
1612133800000|2021-01-31 22:56:40|401.44|397.44|401.25|397.25|401.46|397.46|401.24|397.24|20
1612133810000|2021-01-31 22:56:50|401.24|397.24|401.24|397.24|401.26|397.26|401.16|397.16|21
1612133820000|2021-01-31 22:57:00|401.23|397.23|401.41|397.41|401.41|397.41|401.17|397.17|20
1612133830000|2021-01-31 22:57:10|401.46|397.46|401.61|397.61|401.61|397.61|401.46|397.46|11
1612133840000|2021-01-31 22:57:20|401.63|397.63|401.81|397.81|401.83|397.83|401.61|397.61|16
1612133850000|2021-01-31 22:57:30|401.76|397.76|401.85|397.85|401.85|397.85|401.7|397.7|17
1612133860000|2021-01-31 22:57:40|401.84|397.84|401.73|397.73|401.84|397.84|401.72|397.72|16
1612133870000|2021-01-31 22:57:50|401.74|397.74|401.72|397.72|401.74|397.74|401.72|397.72|7
1612133880000|2021-01-31 22:58:00|401.71|397.71|401.66|397.66|401.74|397.74|401.63|397.63|22
1612133890000|2021-01-31 22:58:10|401.64|397.64|401.51|397.51|401.64|397.64|401.51|397.51|15
1612133900000|2021-01-31 22:58:20|401.48|397.48|401.5|397.5|401.5|397.5|401.48|397.48|10
1612133910000|2021-01-31 22:58:30|401.52|397.52|401.55|397.55|401.55|397.55|401.52|397.52|8
1612133920000|2021-01-31 22:58:40|401.54|397.54|401.53|397.53|401.54|397.54|401.53|397.53|4
1612133940000|2021-01-31 22:59:00|401.54|397.54|401.51|397.51|401.54|397.54|401.49|397.49|11
1612133950000|2021-01-31 22:59:10|401.5|397.5|401.54|397.54|401.54|397.54|401.5|397.5|7
1612133960000|2021-01-31 22:59:20|401.56|397.56|401.76|397.76|401.76|397.76|401.55|397.55|12
1612133970000|2021-01-31 22:59:30|401.77|397.77|401.8|397.8|401.8|397.8|401.76|397.76|8
1612133980000|2021-01-31 22:59:40|401.81|397.81|401.73|397.73|401.81|397.81|401.73|397.73|6
1612133990000|2021-01-31 22:59:50|401.74|397.74|401.8|397.8|401.8|397.8|401.72|397.72|8
1612134000000|2021-01-31 23:00:00|401.79|397.79|401.8|397.8|401.8|397.8|401.79|397.79|8
1612134010000|2021-01-31 23:00:10|401.79|397.79|401.66|397.66|401.79|397.79|401.66|397.66|11
1612134020000|2021-01-31 23:00:20|401.68|397.68|401.72|397.72|401.73|397.73|401.67|397.67|14
1612134030000|2021-01-31 23:00:30|401.73|397.73|401.79|397.79|401.79|397.79|401.71|397.71|13
1612134040000|2021-01-31 23:00:40|401.81|397.81|402.05|398.05|402.05|398.05|401.81|397.81|17
1612134050000|2021-01-31 23:00:50|402.08|398.08|402.07|398.07|402.08|398.08|402.07|398.07|2
1612134060000|2021-01-31 23:01:00|402.08|398.08|402.06|398.06|402.08|398.08|402.05|398.05|3
1612134070000|2021-01-31 23:01:10|402.02|398.02|402.25|398.25|402.25|398.25|402.02|398.02|12
1612134080000|2021-01-31 23:01:20|402.26|398.26|402.08|398.08|402.27|398.27|402.07|398.07|14
1612134090000|2021-01-31 23:01:30|402.04|398.04|402.09|398.09|402.1|398.1|402.04|398.04|8
1612134100000|2021-01-31 23:01:40|402.21|398.21|402.19|398.19|402.22|398.22|402.17|398.17|8
1612134110000|2021-01-31 23:01:50|402.2|398.2|402.19|398.19|402.2|398.2|402.18|398.18|26
1612134120000|2021-01-31 23:02:00|402.18|398.18|402.29|398.29|402.34|398.34|402.18|398.18|13
1612134130000|2021-01-31 23:02:10|402.32|398.32|402.33|398.33|402.35|398.35|402.29|398.29|16
1612134140000|2021-01-31 23:02:20|402.32|398.32|402.48|398.48|402.48|398.48|402.32|398.32|8
1612134150000|2021-01-31 23:02:30|402.47|398.47|402.63|398.63|402.63|398.63|402.44|398.44|5
1612134160000|2021-01-31 23:02:40|402.57|398.57|402.55|398.55|402.57|398.57|402.43|398.43|15
1612134170000|2021-01-31 23:02:50|402.53|398.53|402.56|398.56|402.58|398.58|402.52|398.52|17
1612134180000|2021-01-31 23:03:00|402.55|398.55|402.6|398.6|402.6|398.6|402.54|398.54|9
1612134190000|2021-01-31 23:03:10|402.61|398.61|402.62|398.62|402.62|398.62|402.61|398.61|2
1612134200000|2021-01-31 23:03:20|402.61|398.61|402.61|398.61|402.62|398.62|402.6|398.6|7
1612134210000|2021-01-31 23:03:30|402.62|398.62|402.6|398.6|402.62|398.62|402.6|398.6|2
1612134220000|2021-01-31 23:03:40|402.62|398.62|402.6|398.6|402.62|398.62|402.6|398.6|4
1612134230000|2021-01-31 23:03:50|402.62|398.62|402.6|398.6|402.62|398.62|402.6|398.6|4
1612134240000|2021-01-31 23:04:00|402.62|398.62|402.74|398.74|402.74|398.74|402.62|398.62|11
1612134250000|2021-01-31 23:04:10|402.76|398.76|402.81|398.81|402.81|398.81|402.76|398.76|10
1612134260000|2021-01-31 23:04:20|402.84|398.84|402.89|398.89|402.89|398.89|402.84|398.84|16
1612134270000|2021-01-31 23:04:30|402.87|398.87|402.97|398.97|402.97|398.97|402.87|398.87|9
1612134280000|2021-01-31 23:04:40|402.98|398.98|402.95|398.95|402.98|398.98|402.95|398.95|2
1612134300000|2021-01-31 23:05:00|402.96|398.96|402.91|398.91|402.96|398.96|402.91|398.91|11
1612134310000|2021-01-31 23:05:10|402.92|398.92|403.22|399.22|403.23|399.23|402.92|398.92|12
1612134320000|2021-01-31 23:05:20|403.3|399.3|403.51|399.51|403.51|399.51|403.3|399.3|10
1612134330000|2021-01-31 23:05:30|403.52|399.52|403.63|399.63|403.63|399.63|403.47|399.47|9
1612134340000|2021-01-31 23:05:40|403.59|399.59|403.64|399.64|403.64|399.64|403.58|399.58|11
1612134350000|2021-01-31 23:05:50|403.66|399.66|403.66|399.66|403.66|399.66|403.66|399.66|1
1612134360000|2021-01-31 23:06:00|403.67|399.67|403.71|399.71|403.72|399.72|403.66|399.66|8
1612134370000|2021-01-31 23:06:10|403.72|399.72|403.71|399.71|403.72|399.72|403.71|399.71|4
1612134380000|2021-01-31 23:06:20|403.72|399.72|403.71|399.71|403.72|399.72|403.71|399.71|2
1612134390000|2021-01-31 23:06:30|403.72|399.72|403.72|399.72|403.72|399.72|403.72|399.72|1
1612134410000|2021-01-31 23:06:50|403.73|399.73|403.36|399.36|403.73|399.73|403.3|399.3|16
1612134420000|2021-01-31 23:07:00|403.35|399.35|403.31|399.31|403.38|399.38|403.31|399.31|17
1612134430000|2021-01-31 23:07:10|403.32|399.32|403.45|399.45|403.51|399.51|403.32|399.32|22
1612134440000|2021-01-31 23:07:20|403.47|399.47|403.51|399.51|403.51|399.51|403.45|399.45|13
1612134450000|2021-01-31 23:07:30|403.48|399.48|403.38|399.38|403.54|399.54|403.38|399.38|10
1612134460000|2021-01-31 23:07:40|403.53|399.53|403.52|399.52|403.55|399.55|403.52|399.52|10
1612134470000|2021-01-31 23:07:50|403.53|399.53|403.51|399.51|403.54|399.54|403.5|399.5|8
1612134480000|2021-01-31 23:08:00|403.53|399.53|403.61|399.61|403.64|399.64|403.49|399.49|9
1612134490000|2021-01-31 23:08:10|403.67|399.67|403.84|399.84|403.88|399.88|403.64|399.64|19
1612134500000|2021-01-31 23:08:20|403.83|399.83|403.86|399.86|403.86|399.86|403.75|399.75|7
1612134510000|2021-01-31 23:08:30|403.85|399.85|404.05|400.05|404.05|400.05|403.8|399.8|10
1612134520000|2021-01-31 23:08:40|404.06|400.06|404.05|400.05|404.07|400.07|404.05|400.05|5
1612134530000|2021-01-31 23:08:50|404.03|400.03|404.04|400.04|404.05|400.05|404.02|400.02|13
1612134540000|2021-01-31 23:09:00|404.05|400.05|404.06|400.06|404.08|400.08|403.93|399.93|7
1612134550000|2021-01-31 23:09:10|404.05|400.05|404.01|400.01|404.08|400.08|403.96|399.96|13
1612134560000|2021-01-31 23:09:20|404.12|400.12|404.12|400.12|404.12|400.12|403.98|399.98|9
1612134570000|2021-01-31 23:09:30|404.11|400.11|404.1|400.1|404.12|400.12|404.09|400.09|7
1612134580000|2021-01-31 23:09:40|404.12|400.12|404.1|400.1|404.13|400.13|404.1|400.1|12
1612134590000|2021-01-31 23:09:50|404.11|400.11|404.11|400.11|404.11|400.11|404.09|400.09|4
1612134600000|2021-01-31 23:10:00|404.09|400.09|403.65|399.65|404.11|400.11|403.57|399.57|18
1612134610000|2021-01-31 23:10:10|403.6|399.6|403.49|399.49|403.66|399.66|403.42|399.42|23
1612134620000|2021-01-31 23:10:20|403.48|399.48|403.56|399.56|403.64|399.64|403.38|399.38|29
1612134630000|2021-01-31 23:10:30|403.63|399.63|403.65|399.65|403.7|399.7|403.62|399.62|29
1612134640000|2021-01-31 23:10:40|403.63|399.63|403.59|399.59|403.66|399.66|403.54|399.54|17
1612134650000|2021-01-31 23:10:50|403.6|399.6|403.67|399.67|403.67|399.67|403.57|399.57|15
1612134660000|2021-01-31 23:11:00|403.66|399.66|403.69|399.69|403.69|399.69|403.55|399.55|19
1612134670000|2021-01-31 23:11:10|403.68|399.68|403.55|399.55|403.68|399.68|403.54|399.54|20
1612134680000|2021-01-31 23:11:20|403.54|399.54|403.61|399.61|403.61|399.61|403.54|399.54|11
1612134690000|2021-01-31 23:11:30|403.64|399.64|403.68|399.68|403.68|399.68|403.63|399.63|17
1612134700000|2021-01-31 23:11:40|403.64|399.64|403.48|399.48|403.68|399.68|403.48|399.48|28
1612134710000|2021-01-31 23:11:50|403.51|399.51|403.5|399.5|403.53|399.53|403.49|399.49|25
1612134720000|2021-01-31 23:12:00|403.53|399.53|403.53|399.53|403.54|399.54|403.5|399.5|20
1612134730000|2021-01-31 23:12:10|403.54|399.54|403.33|399.33|403.54|399.54|403.33|399.33|14
1612134740000|2021-01-31 23:12:20|403.31|399.31|403.3|399.3|403.31|399.31|403.15|399.15|21
1612134750000|2021-01-31 23:12:30|403.31|399.31|403.35|399.35|403.35|399.35|403.23|399.23|20
1612134760000|2021-01-31 23:12:40|403.34|399.34|403.36|399.36|403.38|399.38|403.32|399.32|17
1612134770000|2021-01-31 23:12:50|403.35|399.35|403.48|399.48|403.56|399.56|403.32|399.32|22
1612134780000|2021-01-31 23:13:00|403.42|399.42|402.9|398.9|403.45|399.45|402.84|398.84|26
1612134790000|2021-01-31 23:13:10|402.91|398.91|402.94|398.94|403|399|402.9|398.9|12
1612134800000|2021-01-31 23:13:20|402.93|398.93|402.81|398.81|402.95|398.95|402.8|398.8|17
1612134810000|2021-01-31 23:13:30|402.84|398.84|402.88|398.88|402.88|398.88|402.76|398.76|12
1612134820000|2021-01-31 23:13:40|402.85|398.85|402.98|398.98|403.05|399.05|402.83|398.83|19
1612134830000|2021-01-31 23:13:50|402.97|398.97|402.94|398.94|403.02|399.02|402.92|398.92|12
1612134840000|2021-01-31 23:14:00|402.95|398.95|402.89|398.89|403.01|399.01|402.79|398.79|23
1612134850000|2021-01-31 23:14:10|402.9|398.9|403.04|399.04|403.06|399.06|402.89|398.89|29
1612134860000|2021-01-31 23:14:20|403.07|399.07|403.17|399.17|403.17|399.17|403.06|399.06|19
1612134870000|2021-01-31 23:14:30|403.18|399.18|403.26|399.26|403.34|399.34|403.16|399.16|30
1612134880000|2021-01-31 23:14:40|403.28|399.28|403.23|399.23|403.28|399.28|403.16|399.16|23
1612134890000|2021-01-31 23:14:50|403.22|399.22|403.25|399.25|403.26|399.26|403.22|399.22|9
1612134900000|2021-01-31 23:15:00|403.24|399.24|403.56|399.56|403.56|399.56|403.24|399.24|23
1612134910000|2021-01-31 23:15:10|403.58|399.58|403.81|399.81|403.81|399.81|403.58|399.58|12
1612134920000|2021-01-31 23:15:20|403.83|399.83|404.24|400.24|404.27|400.27|403.83|399.83|20
1612134930000|2021-01-31 23:15:30|404.19|400.19|403.95|399.95|404.22|400.22|403.94|399.94|18
1612134940000|2021-01-31 23:15:40|403.89|399.89|403.73|399.73|403.9|399.9|403.73|399.73|13
1612134950000|2021-01-31 23:15:50|403.74|399.74|403.74|399.74|403.79|399.79|403.73|399.73|10
1612134960000|2021-01-31 23:16:00|403.75|399.75|403.72|399.72|403.83|399.83|403.66|399.66|23
1612134970000|2021-01-31 23:16:10|403.75|399.75|403.86|399.86|403.88|399.88|403.74|399.74|22
1612134980000|2021-01-31 23:16:20|403.84|399.84|403.78|399.78|403.84|399.84|403.77|399.77|15
1612134990000|2021-01-31 23:16:30|403.77|399.77|403.84|399.84|403.87|399.87|403.74|399.74|12
1612135000000|2021-01-31 23:16:40|403.79|399.79|404.06|400.06|404.06|400.06|403.75|399.75|16
1612135010000|2021-01-31 23:16:50|404.08|400.08|404.06|400.06|404.08|400.08|404.03|400.03|14
1612135020000|2021-01-31 23:17:00|404.04|400.04|404.3|400.3|404.32|400.32|404.02|400.02|18
1612135030000|2021-01-31 23:17:10|404.26|400.26|404.45|400.45|404.45|400.45|404.26|400.26|7
1612135040000|2021-01-31 23:17:20|404.43|400.43|404.53|400.53|404.53|400.53|404.42|400.42|10
1612135050000|2021-01-31 23:17:30|404.54|400.54|404.6|400.6|404.62|400.62|404.51|400.51|11
1612135060000|2021-01-31 23:17:40|404.61|400.61|405.05|401.05|405.05|401.05|404.5|400.5|21
1612135070000|2021-01-31 23:17:50|405.06|401.06|405.3|401.3|405.39|401.39|405.06|401.06|22
1612135080000|2021-01-31 23:18:00|405.34|401.34|405.19|401.19|405.35|401.35|405.19|401.19|19
1612135090000|2021-01-31 23:18:10|405.1|401.1|404.81|400.81|405.17|401.17|404.8|400.8|29
1612135100000|2021-01-31 23:18:20|404.8|400.8|404.68|400.68|404.8|400.8|404.63|400.63|15
1612135110000|2021-01-31 23:18:30|404.69|400.69|404.76|400.76|404.84|400.84|404.66|400.66|25
1612135120000|2021-01-31 23:18:40|404.75|400.75|404.76|400.76|404.78|400.78|404.71|400.71|20
1612135130000|2021-01-31 23:18:50|404.75|400.75|404.31|400.31|404.76|400.76|404.31|400.31|24
1612135140000|2021-01-31 23:19:00|404.32|400.32|404.43|400.43|404.62|400.62|404.3|400.3|25
1612135150000|2021-01-31 23:19:10|404.44|400.44|404.33|400.33|404.46|400.46|404.31|400.31|19
1612135160000|2021-01-31 23:19:20|404.32|400.32|404.69|400.69|404.69|400.69|404.31|400.31|26
1612135170000|2021-01-31 23:19:30|404.7|400.7|404.67|400.67|404.7|400.7|404.48|400.48|19
1612135180000|2021-01-31 23:19:40|404.66|400.66|404.42|400.42|404.66|400.66|404.42|400.42|24
1612135190000|2021-01-31 23:19:50|404.27|400.27|404.16|400.16|404.3|400.3|404.12|400.12|24
1612135200000|2021-01-31 23:20:00|404.14|400.14|403.89|399.89|404.14|400.14|403.88|399.88|13
1612135210000|2021-01-31 23:20:10|403.91|399.91|403.91|399.91|403.91|399.91|403.79|399.79|24
1612135220000|2021-01-31 23:20:20|403.93|399.93|403.94|399.94|403.96|399.96|403.93|399.93|12
1612135230000|2021-01-31 23:20:30|403.92|399.92|403.81|399.81|403.93|399.93|403.81|399.81|11
1612135240000|2021-01-31 23:20:40|403.82|399.82|403.79|399.79|403.82|399.82|403.71|399.71|22
1612135250000|2021-01-31 23:20:50|403.8|399.8|403.7|399.7|403.8|399.8|403.7|399.7|16
1612135260000|2021-01-31 23:21:00|403.72|399.72|403.94|399.94|403.94|399.94|403.71|399.71|27
1612135270000|2021-01-31 23:21:10|403.93|399.93|403.97|399.97|403.97|399.97|403.92|399.92|17
1612135280000|2021-01-31 23:21:20|403.95|399.95|403.95|399.95|403.97|399.97|403.95|399.95|13
1612135290000|2021-01-31 23:21:30|403.97|399.97|404.15|400.15|404.16|400.16|403.95|399.95|26
1612135300000|2021-01-31 23:21:40|404.11|400.11|404.66|400.66|404.66|400.66|404.11|400.11|22
1612135310000|2021-01-31 23:21:50|404.67|400.67|404.67|400.67|404.83|400.83|404.66|400.66|27
1612135320000|2021-01-31 23:22:00|404.72|400.72|404.61|400.61|404.78|400.78|404.61|400.61|30
1612135330000|2021-01-31 23:22:10|404.6|400.6|404.57|400.57|404.62|400.62|404.55|400.55|24
1612135340000|2021-01-31 23:22:20|404.56|400.56|404.35|400.35|404.56|400.56|404.32|400.32|26
1612135350000|2021-01-31 23:22:30|404.39|400.39|404.19|400.19|404.4|400.4|404.19|400.19|24
1612135360000|2021-01-31 23:22:40|404.2|400.2|404.19|400.19|404.28|400.28|404.16|400.16|20
1612135370000|2021-01-31 23:22:50|404.17|400.17|404.14|400.14|404.17|400.17|404.06|400.06|18
1612135380000|2021-01-31 23:23:00|404.16|400.16|404.27|400.27|404.29|400.29|404.16|400.16|18
1612135390000|2021-01-31 23:23:10|404.28|400.28|404.22|400.22|404.39|400.39|404.21|400.21|30
1612135400000|2021-01-31 23:23:20|404.26|400.26|404.26|400.26|404.27|400.27|404.21|400.21|16
1612135410000|2021-01-31 23:23:30|404.25|400.25|404.07|400.07|404.25|400.25|404.07|400.07|16
1612135420000|2021-01-31 23:23:40|404.06|400.06|403.8|399.8|404.06|400.06|403.79|399.79|10
1612135430000|2021-01-31 23:23:50|403.81|399.81|403.8|399.8|403.83|399.83|403.8|399.8|21
1612135440000|2021-01-31 23:24:00|403.82|399.82|404.06|400.06|404.13|400.13|403.79|399.79|31
1612135450000|2021-01-31 23:24:10|404.05|400.05|404.02|400.02|404.09|400.09|403.96|399.96|27
1612135460000|2021-01-31 23:24:20|404.26|400.26|404.14|400.14|404.28|400.28|404.14|400.14|20
1612135470000|2021-01-31 23:24:30|404.15|400.15|404.07|400.07|404.17|400.17|404.07|400.07|13
1612135480000|2021-01-31 23:24:40|404.08|400.08|403.69|399.69|404.08|400.08|403.69|399.69|18
1612135490000|2021-01-31 23:24:50|403.7|399.7|403.71|399.71|403.76|399.76|403.7|399.7|15
1612135500000|2021-01-31 23:25:00|403.72|399.72|403.67|399.67|403.72|399.72|403.64|399.64|19
1612135510000|2021-01-31 23:25:10|403.69|399.69|403.74|399.74|403.74|399.74|403.67|399.67|8
1612135520000|2021-01-31 23:25:20|403.75|399.75|403.73|399.73|403.75|399.75|403.69|399.69|23
1612135530000|2021-01-31 23:25:30|403.7|399.7|403.8|399.8|403.82|399.82|403.69|399.69|13
1612135540000|2021-01-31 23:25:40|403.77|399.77|403.61|399.61|403.77|399.77|403.58|399.58|16
1612135550000|2021-01-31 23:25:50|403.64|399.64|403.76|399.76|403.76|399.76|403.62|399.62|8
1612135560000|2021-01-31 23:26:00|403.75|399.75|403.7|399.7|403.76|399.76|403.69|399.69|16
1612135570000|2021-01-31 23:26:10|403.69|399.69|403.68|399.68|403.69|399.69|403.54|399.54|16
1612135580000|2021-01-31 23:26:20|403.65|399.65|403.77|399.77|403.77|399.77|403.64|399.64|8
1612135590000|2021-01-31 23:26:30|403.78|399.78|403.7|399.7|403.82|399.82|403.7|399.7|25
1612135600000|2021-01-31 23:26:40|403.67|399.67|403.36|399.36|403.67|399.67|403.36|399.36|18
1612135610000|2021-01-31 23:26:50|403.34|399.34|403.41|399.41|403.41|399.41|403.28|399.28|9
1612135620000|2021-01-31 23:27:00|403.4|399.4|403.29|399.29|403.4|399.4|403.29|399.29|7
1612135630000|2021-01-31 23:27:10|403.3|399.3|403.29|399.29|403.3|399.3|403.28|399.28|6
1612135640000|2021-01-31 23:27:20|403.3|399.3|403.15|399.15|403.31|399.31|403.15|399.15|12
1612135650000|2021-01-31 23:27:30|403.1|399.1|402.98|398.98|403.1|399.1|402.85|398.85|26
1612135660000|2021-01-31 23:27:40|402.96|398.96|402.82|398.82|403.01|399.01|402.81|398.81|20
1612135670000|2021-01-31 23:27:50|402.81|398.81|402.88|398.88|402.89|398.89|402.81|398.81|11
1612135680000|2021-01-31 23:28:00|402.89|398.89|402.87|398.87|403.12|399.12|402.78|398.78|24
1612135690000|2021-01-31 23:28:10|402.88|398.88|403.16|399.16|403.23|399.23|402.83|398.83|26
1612135700000|2021-01-31 23:28:20|403.15|399.15|403.14|399.14|403.16|399.16|403.13|399.13|7
1612135710000|2021-01-31 23:28:30|403.13|399.13|403.07|399.07|403.19|399.19|403.05|399.05|19
1612135720000|2021-01-31 23:28:40|403.08|399.08|402.97|398.97|403.09|399.09|402.97|398.97|29
1612135730000|2021-01-31 23:28:50|402.99|398.99|402.87|398.87|403.01|399.01|402.8|398.8|18
1612135740000|2021-01-31 23:29:00|402.81|398.81|403.19|399.19|403.19|399.19|402.81|398.81|26
1612135750000|2021-01-31 23:29:10|403.17|399.17|402.89|398.89|403.18|399.18|402.73|398.73|21
1612135760000|2021-01-31 23:29:20|402.91|398.91|402.94|398.94|402.94|398.94|402.89|398.89|11
1612135770000|2021-01-31 23:29:30|402.96|398.96|402.89|398.89|402.96|398.96|402.88|398.88|13
1612135780000|2021-01-31 23:29:40|402.88|398.88|402.88|398.88|402.89|398.89|402.88|398.88|11
1612135790000|2021-01-31 23:29:50|402.79|398.79|402.64|398.64|402.79|398.79|402.51|398.51|17
1612135800000|2021-01-31 23:30:00|402.63|398.63|402.85|398.85|402.88|398.88|402.62|398.62|19
1612135810000|2021-01-31 23:30:10|402.87|398.87|403.03|399.03|403.12|399.12|402.87|398.87|21
1612135820000|2021-01-31 23:30:20|402.97|398.97|403.02|399.02|403.02|399.02|402.95|398.95|21
1612135830000|2021-01-31 23:30:30|403.01|399.01|403.07|399.07|403.12|399.12|403.01|399.01|20
1612135840000|2021-01-31 23:30:40|403.05|399.05|403.06|399.06|403.06|399.06|403.04|399.04|8
1612135850000|2021-01-31 23:30:50|403.01|399.01|402.86|398.86|403.03|399.03|402.83|398.83|18
1612135860000|2021-01-31 23:31:00|402.87|398.87|403.15|399.15|403.16|399.16|402.87|398.87|21
1612135870000|2021-01-31 23:31:10|403.17|399.17|403.01|399.01|403.17|399.17|402.98|398.98|18
1612135880000|2021-01-31 23:31:20|403|399|402.93|398.93|403.01|399.01|402.88|398.88|12
1612135890000|2021-01-31 23:31:30|402.94|398.94|403.01|399.01|403.01|399.01|402.89|398.89|17
1612135900000|2021-01-31 23:31:40|403.02|399.02|403.11|399.11|403.11|399.11|403.02|399.02|9
1612135910000|2021-01-31 23:31:50|403.08|399.08|403.08|399.08|403.11|399.11|403.05|399.05|18
1612135920000|2021-01-31 23:32:00|403.06|399.06|402.43|398.43|403.06|399.06|402.43|398.43|23
1612135930000|2021-01-31 23:32:10|402.36|398.36|402.36|398.36|402.44|398.44|402.34|398.34|19
1612135940000|2021-01-31 23:32:20|402.37|398.37|402.28|398.28|402.39|398.39|402.25|398.25|20
1612135950000|2021-01-31 23:32:30|402.27|398.27|402.28|398.28|402.3|398.3|402.27|398.27|10
1612135960000|2021-01-31 23:32:40|402.29|398.29|402.36|398.36|402.36|398.36|402.06|398.06|26
1612135970000|2021-01-31 23:32:50|402.37|398.37|402.36|398.36|402.44|398.44|402.35|398.35|12
1612135980000|2021-01-31 23:33:00|402.37|398.37|402.69|398.69|402.7|398.7|402.37|398.37|22
1612135990000|2021-01-31 23:33:10|402.67|398.67|402.63|398.63|402.7|398.7|402.63|398.63|18
1612136000000|2021-01-31 23:33:20|402.54|398.54|402.46|398.46|402.56|398.56|402.44|398.44|18
1612136010000|2021-01-31 23:33:30|402.5|398.5|402.4|398.4|402.52|398.52|402.4|398.4|17
1612136020000|2021-01-31 23:33:40|402.41|398.41|402.48|398.48|402.51|398.51|402.41|398.41|22
1612136030000|2021-01-31 23:33:50|402.46|398.46|402.57|398.57|402.58|398.58|402.45|398.45|12
1612136040000|2021-01-31 23:34:00|402.56|398.56|402.82|398.82|402.84|398.84|402.55|398.55|18
1612136050000|2021-01-31 23:34:10|402.85|398.85|403.06|399.06|403.09|399.09|402.82|398.82|15
1612136060000|2021-01-31 23:34:20|403.05|399.05|403.06|399.06|403.06|399.06|403.05|399.05|4
1612136070000|2021-01-31 23:34:30|402.82|398.82|402.81|398.81|402.82|398.82|402.75|398.75|14
1612136080000|2021-01-31 23:34:40|402.8|398.8|402.76|398.76|402.8|398.8|402.74|398.74|16
1612136090000|2021-01-31 23:34:50|402.77|398.77|402.75|398.75|402.77|398.77|402.7|398.7|14
1612136100000|2021-01-31 23:35:00|402.73|398.73|402.8|398.8|402.8|398.8|402.73|398.73|9
1612136110000|2021-01-31 23:35:10|402.78|398.78|402.78|398.78|402.79|398.79|402.78|398.78|3
1612136120000|2021-01-31 23:35:20|402.76|398.76|402.99|398.99|402.99|398.99|402.76|398.76|18
1612136130000|2021-01-31 23:35:30|403.01|399.01|403.12|399.12|403.14|399.14|402.99|398.99|9
1612136140000|2021-01-31 23:35:40|403.1|399.1|402.87|398.87|403.12|399.12|402.84|398.84|21
1612136150000|2021-01-31 23:35:50|402.85|398.85|402.59|398.59|402.87|398.87|402.58|398.58|18
1612136160000|2021-01-31 23:36:00|402.57|398.57|402.86|398.86|402.89|398.89|402.57|398.57|20
1612136170000|2021-01-31 23:36:10|402.87|398.87|402.75|398.75|402.92|398.92|402.71|398.71|23
1612136180000|2021-01-31 23:36:20|402.76|398.76|403|399|403|399|402.76|398.76|16
1612136190000|2021-01-31 23:36:30|402.96|398.96|403.1|399.1|403.12|399.12|402.92|398.92|20
1612136200000|2021-01-31 23:36:40|403.12|399.12|402.97|398.97|403.12|399.12|402.91|398.91|19
1612136210000|2021-01-31 23:36:50|402.94|398.94|402.89|398.89|402.94|398.94|402.89|398.89|12
1612136220000|2021-01-31 23:37:00|402.9|398.9|403.09|399.09|403.09|399.09|402.89|398.89|17
1612136230000|2021-01-31 23:37:10|403.08|399.08|403.07|399.07|403.08|399.08|403.05|399.05|11
1612136240000|2021-01-31 23:37:20|403.05|399.05|402.94|398.94|403.08|399.08|402.94|398.94|19
1612136250000|2021-01-31 23:37:30|402.97|398.97|402.97|398.97|403|399|402.92|398.92|23
1612136260000|2021-01-31 23:37:40|402.98|398.98|402.97|398.97|403|399|402.94|398.94|17
1612136270000|2021-01-31 23:37:50|402.98|398.98|402.92|398.92|402.98|398.98|402.92|398.92|4
1612136280000|2021-01-31 23:38:00|402.94|398.94|403.04|399.04|403.17|399.17|402.92|398.92|18
1612136290000|2021-01-31 23:38:10|403.08|399.08|403.06|399.06|403.14|399.14|403.02|399.02|13
1612136300000|2021-01-31 23:38:20|403.07|399.07|403.07|399.07|403.1|399.1|403.07|399.07|3
1612136310000|2021-01-31 23:38:30|403.1|399.1|402.95|398.95|403.1|399.1|402.91|398.91|18
1612136320000|2021-01-31 23:38:40|402.94|398.94|402.93|398.93|402.95|398.95|402.92|398.92|14
1612136330000|2021-01-31 23:38:50|402.94|398.94|402.91|398.91|402.94|398.94|402.88|398.88|8
1612136340000|2021-01-31 23:39:00|402.92|398.92|403.01|399.01|403.03|399.03|402.91|398.91|10
1612136350000|2021-01-31 23:39:10|403.03|399.03|403|399|403.03|399.03|402.98|398.98|13
1612136360000|2021-01-31 23:39:20|402.98|398.98|402.98|398.98|403.01|399.01|402.98|398.98|3
1612136370000|2021-01-31 23:39:30|402.99|398.99|403.08|399.08|403.1|399.1|402.99|398.99|10
1612136380000|2021-01-31 23:39:40|403.06|399.06|403.05|399.05|403.11|399.11|403|399|8
1612136390000|2021-01-31 23:39:50|403.03|399.03|402.99|398.99|403.03|399.03|402.98|398.98|5
1612136400000|2021-01-31 23:40:00|403.1|399.1|403.17|399.17|403.17|399.17|403.03|399.03|21
1612136410000|2021-01-31 23:40:10|403.12|399.12|403.47|399.47|403.47|399.47|403.11|399.11|13
1612136420000|2021-01-31 23:40:20|403.48|399.48|403.12|399.12|403.48|399.48|403.06|399.06|22
1612136430000|2021-01-31 23:40:30|403.13|399.13|403.2|399.2|403.27|399.27|403.06|399.06|11
1612136440000|2021-01-31 23:40:40|403.27|399.27|403.12|399.12|403.27|399.27|403.08|399.08|14
1612136450000|2021-01-31 23:40:50|403.13|399.13|403.18|399.18|403.21|399.21|403.08|399.08|9
1612136460000|2021-01-31 23:41:00|403.19|399.19|403.15|399.15|403.19|399.19|403.15|399.15|8
1612136470000|2021-01-31 23:41:10|403.16|399.16|403.24|399.24|403.24|399.24|403.14|399.14|12
1612136480000|2021-01-31 23:41:20|403.23|399.23|403.06|399.06|403.23|399.23|402.92|398.92|19
1612136490000|2021-01-31 23:41:30|403.07|399.07|403.12|399.12|403.12|399.12|403.07|399.07|5
1612136500000|2021-01-31 23:41:40|403.11|399.11|402.85|398.85|403.12|399.12|402.75|398.75|26
1612136510000|2021-01-31 23:41:50|402.84|398.84|402.83|398.83|402.87|398.87|402.8|398.8|23
1612136520000|2021-01-31 23:42:00|402.82|398.82|403.02|399.02|403.1|399.1|402.82|398.82|21
1612136530000|2021-01-31 23:42:10|403.13|399.13|403.41|399.41|403.41|399.41|403.13|399.13|18
1612136540000|2021-01-31 23:42:20|403.43|399.43|403.51|399.51|403.51|399.51|403.41|399.41|8
1612136550000|2021-01-31 23:42:30|403.5|399.5|403.41|399.41|403.5|399.5|403.32|399.32|23
1612136560000|2021-01-31 23:42:40|403.42|399.42|403.56|399.56|403.56|399.56|403.42|399.42|11
1612136570000|2021-01-31 23:42:50|403.57|399.57|403.55|399.55|403.59|399.59|403.5|399.5|11
1612136580000|2021-01-31 23:43:00|403.56|399.56|403.6|399.6|403.6|399.6|403.56|399.56|7
1612136590000|2021-01-31 23:43:10|403.59|399.59|403.59|399.59|403.61|399.61|403.57|399.57|13
1612136600000|2021-01-31 23:43:20|403.6|399.6|403.61|399.61|403.61|399.61|403.58|399.58|13
1612136610000|2021-01-31 23:43:30|403.6|399.6|403.58|399.58|403.61|399.61|403.58|399.58|11
1612136620000|2021-01-31 23:43:40|403.6|399.6|403.27|399.27|403.6|399.6|403.26|399.26|18
1612136630000|2021-01-31 23:43:50|403.22|399.22|403.06|399.06|403.22|399.22|403.05|399.05|14
1612136640000|2021-01-31 23:44:00|403.07|399.07|402.81|398.81|403.08|399.08|402.81|398.81|26
1612136650000|2021-01-31 23:44:10|402.82|398.82|402.81|398.81|402.88|398.88|402.79|398.79|26
1612136660000|2021-01-31 23:44:20|402.8|398.8|402.82|398.82|402.9|398.9|402.8|398.8|16
1612136670000|2021-01-31 23:44:30|402.83|398.83|402.6|398.6|402.83|398.83|402.6|398.6|22
1612136680000|2021-01-31 23:44:40|402.61|398.61|402.53|398.53|402.61|398.61|402.46|398.46|26
1612136690000|2021-01-31 23:44:50|402.54|398.54|402.65|398.65|402.7|398.7|402.53|398.53|13
1612136700000|2021-01-31 23:45:00|402.67|398.67|403.07|399.07|403.07|399.07|402.64|398.64|23
1612136710000|2021-01-31 23:45:10|403.08|399.08|403.33|399.33|403.35|399.35|403.04|399.04|27
1612136720000|2021-01-31 23:45:20|403.35|399.35|403.28|399.28|403.36|399.36|403.16|399.16|22
1612136730000|2021-01-31 23:45:30|403.29|399.29|403.18|399.18|403.3|399.3|403.17|399.17|25
1612136740000|2021-01-31 23:45:40|403.19|399.19|402.87|398.87|403.19|399.19|402.74|398.74|13
1612136750000|2021-01-31 23:45:50|402.88|398.88|402.82|398.82|402.92|398.92|402.81|398.81|23
1612136760000|2021-01-31 23:46:00|402.83|398.83|402.85|398.85|402.87|398.87|402.8|398.8|20
1612136770000|2021-01-31 23:46:10|402.87|398.87|402.47|398.47|402.97|398.97|402.47|398.47|21
1612136780000|2021-01-31 23:46:20|402.49|398.49|402.51|398.51|402.61|398.61|402.49|398.49|13
1612136790000|2021-01-31 23:46:30|402.43|398.43|402.27|398.27|402.43|398.43|402.27|398.27|18
1612136800000|2021-01-31 23:46:40|402.28|398.28|402.53|398.53|402.53|398.53|402.26|398.26|22
1612136810000|2021-01-31 23:46:50|402.52|398.52|402.32|398.32|402.52|398.52|402.28|398.28|27
1612136820000|2021-01-31 23:47:00|402.35|398.35|402.76|398.76|402.76|398.76|402.35|398.35|15
1612136830000|2021-01-31 23:47:10|402.71|398.71|402.71|398.71|402.72|398.72|402.71|398.71|3
1612136840000|2021-01-31 23:47:20|402.72|398.72|403.11|399.11|403.14|399.14|402.72|398.72|16
1612136850000|2021-01-31 23:47:30|403.21|399.21|403.38|399.38|403.39|399.39|403.21|399.21|13
1612136860000|2021-01-31 23:47:40|403.36|399.36|402.96|398.96|403.36|399.36|402.9|398.9|21
1612136870000|2021-01-31 23:47:50|402.92|398.92|402.72|398.72|402.92|398.92|402.71|398.71|17
1612136880000|2021-01-31 23:48:00|402.69|398.69|402.82|398.82|402.82|398.82|402.67|398.67|11
1612136890000|2021-01-31 23:48:10|402.84|398.84|402.8|398.8|402.87|398.87|402.79|398.79|13
1612136900000|2021-01-31 23:48:20|402.79|398.79|403.04|399.04|403.04|399.04|402.77|398.77|17
1612136910000|2021-01-31 23:48:30|403.05|399.05|403.22|399.22|403.22|399.22|403.04|399.04|10
1612136920000|2021-01-31 23:48:40|403.25|399.25|403.34|399.34|403.35|399.35|403.17|399.17|15
1612136930000|2021-01-31 23:48:50|403.33|399.33|403.36|399.36|403.37|399.37|403.33|399.33|13
1612136940000|2021-01-31 23:49:00|403.37|399.37|403.43|399.43|403.52|399.52|403.36|399.36|15
1612136950000|2021-01-31 23:49:10|403.5|399.5|403.47|399.47|403.61|399.61|403.45|399.45|9
1612136960000|2021-01-31 23:49:20|403.48|399.48|403.57|399.57|403.57|399.57|403.48|399.48|8
1612136970000|2021-01-31 23:49:30|403.58|399.58|403.07|399.07|403.58|399.58|403.07|399.07|24
1612136980000|2021-01-31 23:49:40|403.08|399.08|403.07|399.07|403.1|399.1|403.05|399.05|20
1612136990000|2021-01-31 23:49:50|403.04|399.04|402.76|398.76|403.04|399.04|402.76|398.76|24
1612137000000|2021-01-31 23:50:00|402.69|398.69|402.4|398.4|402.69|398.69|402.36|398.36|16
1612137010000|2021-01-31 23:50:10|402.39|398.39|402.28|398.28|402.4|398.4|402.26|398.26|14
1612137020000|2021-01-31 23:50:20|402.29|398.29|402.24|398.24|402.29|398.29|402.22|398.22|11
1612137030000|2021-01-31 23:50:30|402.25|398.25|402.12|398.12|402.25|398.25|402.05|398.05|22
1612137040000|2021-01-31 23:50:40|402.13|398.13|402.11|398.11|402.16|398.16|402.11|398.11|12
1612137050000|2021-01-31 23:50:50|402.12|398.12|402.32|398.32|402.33|398.33|402.11|398.11|20
1612137060000|2021-01-31 23:51:00|402.33|398.33|402.26|398.26|402.35|398.35|402.1|398.1|17
1612137070000|2021-01-31 23:51:10|402.25|398.25|402.26|398.26|402.28|398.28|402.24|398.24|14
1612137080000|2021-01-31 23:51:20|402.25|398.25|402.47|398.47|402.47|398.47|402.25|398.25|17
1612137090000|2021-01-31 23:51:30|402.45|398.45|402.42|398.42|402.49|398.49|402.42|398.42|15
1612137100000|2021-01-31 23:51:40|402.62|398.62|402.77|398.77|402.78|398.78|402.62|398.62|16
1612137110000|2021-01-31 23:51:50|402.88|398.88|403.25|399.25|403.25|399.25|402.88|398.88|19
1612137120000|2021-01-31 23:52:00|403.24|399.24|403.25|399.25|403.34|399.34|403.24|399.24|19
1612137130000|2021-01-31 23:52:10|403.27|399.27|402.91|398.91|403.27|399.27|402.9|398.9|22
1612137140000|2021-01-31 23:52:20|402.89|398.89|402.81|398.81|402.89|398.89|402.72|398.72|16
1612137150000|2021-01-31 23:52:30|402.83|398.83|402.91|398.91|402.91|398.91|402.8|398.8|18
1612137160000|2021-01-31 23:52:40|402.9|398.9|402.91|398.91|402.92|398.92|402.86|398.86|11
1612137170000|2021-01-31 23:52:50|402.92|398.92|402.91|398.91|402.92|398.92|402.89|398.89|9
1612137180000|2021-01-31 23:53:00|402.93|398.93|403.03|399.03|403.04|399.04|402.9|398.9|8
1612137190000|2021-01-31 23:53:10|403.04|399.04|402.84|398.84|403.04|399.04|402.78|398.78|20
1612137200000|2021-01-31 23:53:20|402.85|398.85|403|399|403.04|399.04|402.84|398.84|29
1612137210000|2021-01-31 23:53:30|403.02|399.02|403.02|399.02|403.06|399.06|402.97|398.97|21
1612137220000|2021-01-31 23:53:40|403.05|399.05|402.88|398.88|403.08|399.08|402.88|398.88|35
1612137230000|2021-01-31 23:53:50|402.87|398.87|402.85|398.85|402.88|398.88|402.67|398.67|22
1612137240000|2021-01-31 23:54:00|402.86|398.86|402.88|398.88|402.89|398.89|402.83|398.83|21
1612137250000|2021-01-31 23:54:10|402.86|398.86|402.84|398.84|402.88|398.88|402.78|398.78|28
1612137260000|2021-01-31 23:54:20|402.83|398.83|402.88|398.88|402.88|398.88|402.83|398.83|17
1612137270000|2021-01-31 23:54:30|402.87|398.87|402.87|398.87|402.88|398.88|402.86|398.86|9
1612137280000|2021-01-31 23:54:40|402.86|398.86|402.92|398.92|402.92|398.92|402.72|398.72|15
1612137290000|2021-01-31 23:54:50|402.93|398.93|403.01|399.01|403.01|399.01|402.93|398.93|5
1612137300000|2021-01-31 23:55:00|403.02|399.02|403.13|399.13|403.24|399.24|402.98|398.98|22
1612137310000|2021-01-31 23:55:10|403.14|399.14|403.16|399.16|403.17|399.17|403.04|399.04|26
1612137320000|2021-01-31 23:55:20|403.05|399.05|403.44|399.44|403.52|399.52|403.05|399.05|14
1612137330000|2021-01-31 23:55:30|403.45|399.45|403.37|399.37|403.48|399.48|403.37|399.37|10
1612137340000|2021-01-31 23:55:40|403.36|399.36|403.07|399.07|403.36|399.36|403.05|399.05|16
1612137350000|2021-01-31 23:55:50|403.08|399.08|403|399|403.09|399.09|402.97|398.97|14
1612137360000|2021-01-31 23:56:00|402.99|398.99|403.03|399.03|403.06|399.06|402.97|398.97|14
1612137370000|2021-01-31 23:56:10|403.05|399.05|403.01|399.01|403.08|399.08|403.01|399.01|14
1612137380000|2021-01-31 23:56:20|403.03|399.03|403.03|399.03|403.03|399.03|403.01|399.01|5
1612137390000|2021-01-31 23:56:30|403.01|399.01|402.82|398.82|403.04|399.04|402.82|398.82|17
1612137400000|2021-01-31 23:56:40|402.78|398.78|402.42|398.42|402.8|398.8|402.28|398.28|26
1612137410000|2021-01-31 23:56:50|402.18|398.18|402.25|398.25|402.26|398.26|402.17|398.17|23
1612137420000|2021-01-31 23:57:00|402.2|398.2|402.01|398.01|402.22|398.22|402.01|398.01|24
1612137430000|2021-01-31 23:57:10|401.99|397.99|401.73|397.73|401.99|397.99|401.73|397.73|23
1612137440000|2021-01-31 23:57:20|401.65|397.65|401.71|397.71|401.74|397.74|401.64|397.64|19
1612137450000|2021-01-31 23:57:30|401.72|397.72|401.76|397.76|401.9|397.9|401.71|397.71|27
1612137460000|2021-01-31 23:57:40|401.75|397.75|401.74|397.74|401.81|397.81|401.61|397.61|20
1612137470000|2021-01-31 23:57:50|401.72|397.72|401.73|397.73|401.74|397.74|401.6|397.6|15
1612137480000|2021-01-31 23:58:00|401.71|397.71|401.72|397.72|401.73|397.73|401.62|397.62|13
1612137490000|2021-01-31 23:58:10|401.71|397.71|402|398|402|398|401.71|397.71|18
1612137500000|2021-01-31 23:58:20|402.01|398.01|402.02|398.02|402.04|398.04|401.97|397.97|18
1612137510000|2021-01-31 23:58:30|402.03|398.03|402.13|398.13|402.15|398.15|401.97|397.97|18
1612137520000|2021-01-31 23:58:40|402.17|398.17|401.83|397.83|402.19|398.19|401.72|397.72|23
1612137530000|2021-01-31 23:58:50|401.87|397.87|401.81|397.81|401.9|397.9|401.79|397.79|22
1612137540000|2021-01-31 23:59:00|401.83|397.83|401.72|397.72|401.85|397.85|401.67|397.67|24
1612137550000|2021-01-31 23:59:10|401.71|397.71|401.72|397.72|401.72|397.72|401.71|397.71|6
1612137560000|2021-01-31 23:59:20|401.73|397.73|401.8|397.8|401.81|397.81|401.73|397.73|13
1612137570000|2021-01-31 23:59:30|401.86|397.86|402.15|398.15|402.15|398.15|401.77|397.77|19
1612137580000|2021-01-31 23:59:40|402.16|398.16|401.75|397.75|402.16|398.16|401.75|397.75|15
1612137590000|2021-01-31 23:59:50|401.73|397.73|401.77|397.77|401.77|397.77|401.73|397.73|3
1612137600000|2021-02-01 00:00:00|401.74|397.74|401.79|397.79|401.79|397.79|401.74|397.74|16
1612137610000|2021-02-01 00:00:10|401.76|397.76|401.78|397.78|401.79|397.79|401.75|397.75|15
1612137620000|2021-02-01 00:00:20|401.77|397.77|401.29|397.29|401.77|397.77|401.29|397.29|25
1612137630000|2021-02-01 00:00:30|401.32|397.32|401.83|397.83|401.83|397.83|401.32|397.32|24
1612137640000|2021-02-01 00:00:40|401.84|397.84|401.55|397.55|401.84|397.84|401.48|397.48|21
1612137650000|2021-02-01 00:00:50|401.58|397.58|401.45|397.45|401.61|397.61|401.39|397.39|22
1612137660000|2021-02-01 00:01:00|401.5|397.5|401.82|397.82|401.87|397.87|401.49|397.49|20
1612137670000|2021-02-01 00:01:10|401.83|397.83|401.82|397.82|401.84|397.84|401.79|397.79|14
1612137680000|2021-02-01 00:01:20|401.83|397.83|401.68|397.68|401.85|397.85|401.59|397.59|8
1612137690000|2021-02-01 00:01:30|401.66|397.66|401.67|397.67|401.7|397.7|401.58|397.58|13
1612137700000|2021-02-01 00:01:40|401.54|397.54|401.48|397.48|401.54|397.54|401.23|397.23|22
1612137710000|2021-02-01 00:01:50|401.47|397.47|401.21|397.21|401.47|397.47|401.16|397.16|22
1612137720000|2021-02-01 00:02:00|401.22|397.22|400.73|396.73|401.22|397.22|400.73|396.73|28
1612137730000|2021-02-01 00:02:10|400.7|396.7|400.77|396.77|400.83|396.83|400.7|396.7|25
1612137740000|2021-02-01 00:02:20|400.72|396.72|400.8|396.8|400.83|396.83|400.72|396.72|22
1612137750000|2021-02-01 00:02:30|400.79|396.79|400.04|396.04|400.79|396.79|400.01|396.01|31
1612137760000|2021-02-01 00:02:40|399.97|395.97|399.85|395.85|400.18|396.18|399.79|395.79|29
1612137770000|2021-02-01 00:02:50|399.86|395.86|399.23|395.23|399.86|395.86|399.2|395.2|29
1612137780000|2021-02-01 00:03:00|399.24|395.24|399.22|395.22|399.42|395.42|399.18|395.18|29
1612137790000|2021-02-01 00:03:10|399.27|395.27|399.56|395.56|399.75|395.75|399.24|395.24|34
1612137800000|2021-02-01 00:03:20|399.54|395.54|399.33|395.33|399.54|395.54|399.18|395.18|31
1612137810000|2021-02-01 00:03:30|399.32|395.32|399.77|395.77|399.86|395.86|399.32|395.32|26
1612137820000|2021-02-01 00:03:40|399.79|395.79|399.49|395.49|399.82|395.82|399.4|395.4|24
1612137830000|2021-02-01 00:03:50|399.51|395.51|399.3|395.3|399.53|395.53|399.3|395.3|20
1612137840000|2021-02-01 00:04:00|399.29|395.29|399.85|395.85|399.85|395.85|399.29|395.29|22
1612137850000|2021-02-01 00:04:10|399.84|395.84|398.85|394.85|399.95|395.95|398.85|394.85|30
1612137860000|2021-02-01 00:04:20|398.83|394.83|399.03|395.03|399.16|395.16|398.83|394.83|32
1612137870000|2021-02-01 00:04:30|399.05|395.05|399.26|395.26|399.47|395.47|399.05|395.05|30
1612137880000|2021-02-01 00:04:40|399.29|395.29|399.18|395.18|399.36|395.36|399.15|395.15|27
1612137890000|2021-02-01 00:04:50|399.16|395.16|399.46|395.46|399.48|395.48|399.1|395.1|22
1612137900000|2021-02-01 00:05:00|399.5|395.5|398.99|394.99|399.5|395.5|398.99|394.99|20
1612137910000|2021-02-01 00:05:10|398.96|394.96|398.98|394.98|399.03|395.03|398.93|394.93|22
1612137920000|2021-02-01 00:05:20|398.99|394.99|398.85|394.85|398.99|394.99|398.85|394.85|24
1612137930000|2021-02-01 00:05:30|398.86|394.86|398.67|394.67|398.9|394.9|398.66|394.66|24
1612137940000|2021-02-01 00:05:40|398.58|394.58|398.29|394.29|398.58|394.58|398.29|394.29|21
1612137950000|2021-02-01 00:05:50|398.3|394.3|398.14|394.14|398.3|394.3|398.14|394.14|21
1612137960000|2021-02-01 00:06:00|398.13|394.13|397.84|393.84|398.23|394.23|397.81|393.81|28
1612137970000|2021-02-01 00:06:10|397.83|393.83|397.82|393.82|397.87|393.87|397.77|393.77|18
1612137980000|2021-02-01 00:06:20|397.84|393.84|397.76|393.76|398.01|394.01|397.76|393.76|33
1612137990000|2021-02-01 00:06:30|397.77|393.77|397.58|393.58|397.77|393.77|397.57|393.57|29
1612138000000|2021-02-01 00:06:40|397.59|393.59|397.72|393.72|397.98|393.98|397.58|393.58|26
1612138010000|2021-02-01 00:06:50|397.73|393.73|397.82|393.82|397.89|393.89|397.5|393.5|25
1612138020000|2021-02-01 00:07:00|397.81|393.81|397.68|393.68|397.82|393.82|397.68|393.68|26
1612138030000|2021-02-01 00:07:10|397.66|393.66|397.51|393.51|397.66|393.66|397.47|393.47|17
1612138040000|2021-02-01 00:07:20|397.52|393.52|396.98|392.98|397.52|393.52|396.98|392.98|15
1612138050000|2021-02-01 00:07:30|396.94|392.94|396.96|392.96|397.03|393.03|396.85|392.85|25
1612138060000|2021-02-01 00:07:40|396.95|392.95|396.68|392.68|396.95|392.95|396.68|392.68|19
1612138070000|2021-02-01 00:07:50|396.76|392.76|396.84|392.84|396.93|392.93|396.7|392.7|28
1612138080000|2021-02-01 00:08:00|396.79|392.79|396.28|392.28|396.85|392.85|396.2|392.2|25
1612138090000|2021-02-01 00:08:10|396.23|392.23|396.02|392.02|396.26|392.26|395.9|391.9|31
1612138100000|2021-02-01 00:08:20|396.04|392.04|395.9|391.9|396.13|392.13|395.89|391.89|20
1612138110000|2021-02-01 00:08:30|395.89|391.89|394.98|390.98|395.89|391.89|394.98|390.98|32
1612138120000|2021-02-01 00:08:40|394.95|390.95|394.71|390.71|395.08|391.08|394.68|390.68|32
1612138130000|2021-02-01 00:08:50|394.68|390.68|395.41|391.41|395.45|391.45|394.61|390.61|23
1612138140000|2021-02-01 00:09:00|395.42|391.42|395.92|391.92|395.92|391.92|395.32|391.32|31
1612138150000|2021-02-01 00:09:10|395.91|391.91|396.03|392.03|396.03|392.03|395.8|391.8|20
1612138160000|2021-02-01 00:09:20|396.02|392.02|395.85|391.85|396.14|392.14|395.85|391.85|16
1612138170000|2021-02-01 00:09:30|395.83|391.83|395.79|391.79|395.91|391.91|395.71|391.71|30
1612138180000|2021-02-01 00:09:40|395.67|391.67|395.34|391.34|395.67|391.67|395.33|391.33|30
1612138190000|2021-02-01 00:09:50|395.32|391.32|395.49|391.49|395.52|391.52|395.32|391.32|23
1612138200000|2021-02-01 00:10:00|395.51|391.51|395.9|391.9|395.9|391.9|395.48|391.48|26
1612138210000|2021-02-01 00:10:10|395.88|391.88|395.95|391.95|395.99|391.99|395.88|391.88|15
1612138220000|2021-02-01 00:10:20|395.94|391.94|395.95|391.95|395.99|391.99|395.93|391.93|13
1612138230000|2021-02-01 00:10:30|395.96|391.96|396.06|392.06|396.06|392.06|395.93|391.93|17
1612138240000|2021-02-01 00:10:40|396|392|396.13|392.13|396.17|392.17|396|392|11
1612138250000|2021-02-01 00:10:50|396.12|392.12|396.16|392.16|396.19|392.19|396.12|392.12|15
1612138260000|2021-02-01 00:11:00|396.18|392.18|395.86|391.86|396.18|392.18|395.85|391.85|30
1612138270000|2021-02-01 00:11:10|395.84|391.84|395.34|391.34|395.84|391.84|395.34|391.34|19
1612138280000|2021-02-01 00:11:20|395.35|391.35|395.75|391.75|395.8|391.8|395.3|391.3|31
1612138290000|2021-02-01 00:11:30|395.78|391.78|395.65|391.65|395.86|391.86|395.65|391.65|27
1612138300000|2021-02-01 00:11:40|395.66|391.66|395.83|391.83|395.86|391.86|395.57|391.57|29
1612138310000|2021-02-01 00:11:50|395.9|391.9|396.06|392.06|396.09|392.09|395.73|391.73|21
1612138320000|2021-02-01 00:12:00|396.1|392.1|395.99|391.99|396.22|392.22|395.94|391.94|22
1612138330000|2021-02-01 00:12:10|396.01|392.01|396.24|392.24|396.28|392.28|395.98|391.98|27
1612138340000|2021-02-01 00:12:20|396.28|392.28|395.75|391.75|396.3|392.3|395.75|391.75|33
1612138350000|2021-02-01 00:12:30|395.83|391.83|395.4|391.4|395.83|391.83|395.39|391.39|32
1612138360000|2021-02-01 00:12:40|395.38|391.38|395.4|391.4|395.44|391.44|395.33|391.33|21
1612138370000|2021-02-01 00:12:50|395.43|391.43|396.05|392.05|396.07|392.07|395.43|391.43|35
1612138380000|2021-02-01 00:13:00|396.08|392.08|396.22|392.22|396.3|392.3|395.92|391.92|29
1612138390000|2021-02-01 00:13:10|396.25|392.25|396.47|392.47|396.5|392.5|396.24|392.24|28
1612138400000|2021-02-01 00:13:20|396.43|392.43|396.41|392.41|396.47|392.47|396.4|392.4|21
1612138410000|2021-02-01 00:13:30|396.4|392.4|396.49|392.49|396.49|392.49|396.16|392.16|28
1612138420000|2021-02-01 00:13:40|396.5|392.5|396.43|392.43|396.64|392.64|396.25|392.25|34
1612138430000|2021-02-01 00:13:50|396.42|392.42|396.61|392.61|396.74|392.74|396.42|392.42|18
1612138440000|2021-02-01 00:14:00|396.6|392.6|396.6|392.6|396.62|392.62|396.53|392.53|13
1612138450000|2021-02-01 00:14:10|396.61|392.61|396.61|392.61|396.63|392.63|396.49|392.49|21
1612138460000|2021-02-01 00:14:20|396.59|392.59|396.66|392.66|396.67|392.67|396.59|392.59|18
1612138470000|2021-02-01 00:14:30|396.62|392.62|396.8|392.8|396.8|392.8|396.62|392.62|16
1612138480000|2021-02-01 00:14:40|396.79|392.79|396.63|392.63|396.79|392.79|396.63|392.63|9
1612138490000|2021-02-01 00:14:50|396.66|392.66|396.45|392.45|396.83|392.83|396.36|392.36|23
1612138500000|2021-02-01 00:15:00|396.31|392.31|396.79|392.79|396.79|392.79|396.27|392.27|25
1612138510000|2021-02-01 00:15:10|396.77|392.77|397|393|397.04|393.04|396.77|392.77|19
1612138520000|2021-02-01 00:15:20|397.01|393.01|396.96|392.96|397.24|393.24|396.85|392.85|21
1612138530000|2021-02-01 00:15:30|396.98|392.98|397|393|397.06|393.06|396.98|392.98|19
1612138540000|2021-02-01 00:15:40|397.01|393.01|396.83|392.83|397.09|393.09|396.82|392.82|19
1612138550000|2021-02-01 00:15:50|396.81|392.81|396.69|392.69|396.81|392.81|396.57|392.57|23
1612138560000|2021-02-01 00:16:00|396.7|392.7|396.66|392.66|396.74|392.74|396.64|392.64|19
1612138570000|2021-02-01 00:16:10|396.65|392.65|396.43|392.43|396.68|392.68|396.41|392.41|20
1612138580000|2021-02-01 00:16:20|396.42|392.42|396.14|392.14|396.42|392.42|396.14|392.14|16
1612138590000|2021-02-01 00:16:30|396.06|392.06|396.04|392.04|396.12|392.12|395.96|391.96|28
1612138600000|2021-02-01 00:16:40|396.05|392.05|395.86|391.86|396.06|392.06|395.68|391.68|26
1612138610000|2021-02-01 00:16:50|395.88|391.88|395.53|391.53|395.93|391.93|395.51|391.51|20
1612138620000|2021-02-01 00:17:00|395.51|391.51|395.38|391.38|395.51|391.51|395.32|391.32|17
1612138630000|2021-02-01 00:17:10|395.36|391.36|395.43|391.43|395.51|391.51|395.33|391.33|27
1612138640000|2021-02-01 00:17:20|395.38|391.38|395.14|391.14|395.52|391.52|395.14|391.14|26
1612138650000|2021-02-01 00:17:30|395.19|391.19|395.58|391.58|395.82|391.82|395.19|391.19|25
1612138660000|2021-02-01 00:17:40|395.56|391.56|395.25|391.25|395.56|391.56|395.24|391.24|28
1612138670000|2021-02-01 00:17:50|395.24|391.24|395.08|391.08|395.26|391.26|395.05|391.05|18
1612138680000|2021-02-01 00:18:00|395.13|391.13|395.41|391.41|395.5|391.5|395.13|391.13|23
1612138690000|2021-02-01 00:18:10|395.4|391.4|395.6|391.6|395.6|391.6|395.4|391.4|22
1612138700000|2021-02-01 00:18:20|395.62|391.62|395.75|391.75|395.92|391.92|395.62|391.62|17
1612138710000|2021-02-01 00:18:30|395.74|391.74|395.6|391.6|395.76|391.76|395.58|391.58|20
1612138720000|2021-02-01 00:18:40|395.61|391.61|395.65|391.65|395.68|391.68|395.6|391.6|23
1612138730000|2021-02-01 00:18:50|395.66|391.66|395.77|391.77|395.9|391.9|395.66|391.66|29
1612138740000|2021-02-01 00:19:00|395.76|391.76|395.81|391.81|395.81|391.81|395.67|391.67|27
1612138750000|2021-02-01 00:19:10|395.78|391.78|396.17|392.17|396.17|392.17|395.78|391.78|19
1612138760000|2021-02-01 00:19:20|396.15|392.15|396.03|392.03|396.15|392.15|396.01|392.01|22
1612138770000|2021-02-01 00:19:30|395.96|391.96|395.66|391.66|395.96|391.96|395.61|391.61|28
1612138780000|2021-02-01 00:19:40|395.67|391.67|395.82|391.82|395.84|391.84|395.65|391.65|25
1612138790000|2021-02-01 00:19:50|395.83|391.83|395.72|391.72|395.91|391.91|395.72|391.72|16
1612138800000|2021-02-01 00:20:00|395.74|391.74|395.84|391.84|395.84|391.84|395.74|391.74|17
1612138810000|2021-02-01 00:20:10|395.85|391.85|396.15|392.15|396.18|392.18|395.82|391.82|23
1612138820000|2021-02-01 00:20:20|396.14|392.14|396|392|396.32|392.32|396|392|16
1612138830000|2021-02-01 00:20:30|396.01|392.01|396.17|392.17|396.17|392.17|395.96|391.96|14
1612138840000|2021-02-01 00:20:40|396.19|392.19|396.27|392.27|396.27|392.27|396.18|392.18|6
1612138850000|2021-02-01 00:20:50|396.3|392.3|396.36|392.36|396.39|392.39|396.2|392.2|18
1612138860000|2021-02-01 00:21:00|396.37|392.37|396.17|392.17|396.39|392.39|396.17|392.17|17
1612138870000|2021-02-01 00:21:10|396.16|392.16|396.13|392.13|396.32|392.32|396.08|392.08|25
1612138880000|2021-02-01 00:21:20|396.18|392.18|395.79|391.79|396.18|392.18|395.76|391.76|24
1612138890000|2021-02-01 00:21:30|395.8|391.8|395.47|391.47|395.8|391.8|395.47|391.47|22
1612138900000|2021-02-01 00:21:40|395.45|391.45|395.31|391.31|395.46|391.46|395.3|391.3|24
1612138910000|2021-02-01 00:21:50|395.32|391.32|394.82|390.82|395.32|391.32|394.82|390.82|25
1612138920000|2021-02-01 00:22:00|394.83|390.83|394.62|390.62|394.83|390.83|394.61|390.61|16
1612138930000|2021-02-01 00:22:10|394.61|390.61|394.25|390.25|394.73|390.73|394.23|390.23|27
1612138940000|2021-02-01 00:22:20|394.27|390.27|394.02|390.02|394.39|390.39|393.94|389.94|21
1612138950000|2021-02-01 00:22:30|393.94|389.94|394.45|390.45|394.45|390.45|393.91|389.91|29
1612138960000|2021-02-01 00:22:40|394.44|390.44|394.47|390.47|394.49|390.49|394.39|390.39|25
1612138970000|2021-02-01 00:22:50|394.49|390.49|394.75|390.75|394.75|390.75|394.49|390.49|27
1612138980000|2021-02-01 00:23:00|394.84|390.84|394.78|390.78|394.95|390.95|394.71|390.71|26
1612138990000|2021-02-01 00:23:10|394.76|390.76|394.35|390.35|394.8|390.8|394.32|390.32|27
1612139000000|2021-02-01 00:23:20|394.39|390.39|394.06|390.06|394.39|390.39|394.02|390.02|28
1612139010000|2021-02-01 00:23:30|394.07|390.07|393.99|389.99|394.09|390.09|393.95|389.95|26
1612139020000|2021-02-01 00:23:40|394|390|394.5|390.5|394.5|390.5|394|390|33
1612139030000|2021-02-01 00:23:50|394.49|390.49|394.64|390.64|394.79|390.79|394.49|390.49|31
1612139040000|2021-02-01 00:24:00|394.56|390.56|394.43|390.43|394.71|390.71|394.43|390.43|28
1612139050000|2021-02-01 00:24:10|394.52|390.52|394.12|390.12|394.52|390.52|394.12|390.12|23
1612139060000|2021-02-01 00:24:20|394.11|390.11|393.93|389.93|394.13|390.13|393.89|389.89|28
1612139070000|2021-02-01 00:24:30|393.94|389.94|394.23|390.23|394.23|390.23|393.86|389.86|30
1612139080000|2021-02-01 00:24:40|394.22|390.22|394.33|390.33|394.33|390.33|394.22|390.22|24
1612139090000|2021-02-01 00:24:50|394.34|390.34|394.69|390.69|394.71|390.71|394.29|390.29|31
1612139100000|2021-02-01 00:25:00|394.71|390.71|394.18|390.18|394.73|390.73|394.15|390.15|27
1612139110000|2021-02-01 00:25:10|394.17|390.17|394.06|390.06|394.24|390.24|394.03|390.03|20
1612139120000|2021-02-01 00:25:20|394.02|390.02|393.88|389.88|394.02|390.02|393.88|389.88|17
1612139130000|2021-02-01 00:25:30|393.86|389.86|393.74|389.74|393.86|389.86|393.66|389.66|26
1612139140000|2021-02-01 00:25:40|393.73|389.73|393.7|389.7|393.78|389.78|393.66|389.66|31
1612139150000|2021-02-01 00:25:50|393.67|389.67|393.59|389.59|393.71|389.71|393.46|389.46|28
1612139160000|2021-02-01 00:26:00|393.61|389.61|393.62|389.62|393.65|389.65|393.61|389.61|24
1612139170000|2021-02-01 00:26:10|393.61|389.61|393.65|389.65|393.65|389.65|393.58|389.58|22
1612139180000|2021-02-01 00:26:20|393.63|389.63|393.78|389.78|393.84|389.84|393.63|389.63|25
1612139190000|2021-02-01 00:26:30|393.77|389.77|393.8|389.8|393.84|389.84|393.72|389.72|23
1612139200000|2021-02-01 00:26:40|393.78|389.78|393.83|389.83|393.84|389.84|393.62|389.62|22
1612139210000|2021-02-01 00:26:50|393.87|389.87|394.64|390.64|394.64|390.64|393.85|389.85|28
1612139220000|2021-02-01 00:27:00|394.74|390.74|394.28|390.28|394.75|390.75|394.28|390.28|31
1612139230000|2021-02-01 00:27:10|394.22|390.22|394.2|390.2|394.26|390.26|394.16|390.16|25
1612139240000|2021-02-01 00:27:20|394.21|390.21|394.45|390.45|394.47|390.47|394.21|390.21|25
1612139250000|2021-02-01 00:27:30|394.41|390.41|394.63|390.63|394.63|390.63|394.41|390.41|21
1612139260000|2021-02-01 00:27:40|394.62|390.62|395.06|391.06|395.06|391.06|394.55|390.55|18
1612139270000|2021-02-01 00:27:50|395.05|391.05|395.12|391.12|395.25|391.25|395.05|391.05|29
1612139280000|2021-02-01 00:28:00|395.13|391.13|394.88|390.88|395.13|391.13|394.81|390.81|23
1612139290000|2021-02-01 00:28:10|394.87|390.87|395.2|391.2|395.23|391.23|394.87|390.87|26
1612139300000|2021-02-01 00:28:20|395.22|391.22|395.28|391.28|395.29|391.29|395.22|391.22|9
1612139310000|2021-02-01 00:28:30|395.27|391.27|395.3|391.3|395.32|391.32|395.26|391.26|14
1612139320000|2021-02-01 00:28:40|395.29|391.29|395.41|391.41|395.42|391.42|395.27|391.27|10
1612139330000|2021-02-01 00:28:50|395.4|391.4|395.16|391.16|395.4|391.4|395.14|391.14|16
1612139340000|2021-02-01 00:29:00|395.17|391.17|394.77|390.77|395.17|391.17|394.67|390.67|30
1612139350000|2021-02-01 00:29:10|394.78|390.78|394.39|390.39|394.78|390.78|394.3|390.3|25
1612139360000|2021-02-01 00:29:20|394.4|390.4|394.29|390.29|394.48|390.48|394.26|390.26|30
1612139370000|2021-02-01 00:29:30|394.3|390.3|394.59|390.59|394.59|390.59|394.19|390.19|26
1612139380000|2021-02-01 00:29:40|394.6|390.6|394.94|390.94|395.02|391.02|394.6|390.6|17
1612139390000|2021-02-01 00:29:50|394.92|390.92|394.73|390.73|394.95|390.95|394.63|390.63|25
1612139400000|2021-02-01 00:30:00|394.8|390.8|394.84|390.84|394.9|390.9|394.79|390.79|28
1612139410000|2021-02-01 00:30:10|394.82|390.82|394.55|390.55|394.84|390.84|394.45|390.45|27
1612139420000|2021-02-01 00:30:20|394.53|390.53|394.51|390.51|394.58|390.58|394.49|390.49|25
1612139430000|2021-02-01 00:30:30|394.49|390.49|394.75|390.75|394.75|390.75|394.49|390.49|24
1612139440000|2021-02-01 00:30:40|394.73|390.73|394.95|390.95|394.97|390.97|394.65|390.65|18
1612139450000|2021-02-01 00:30:50|394.96|390.96|394.94|390.94|394.98|390.98|394.92|390.92|11
1612139460000|2021-02-01 00:31:00|394.88|390.88|394.95|390.95|395.16|391.16|394.75|390.75|24
1612139470000|2021-02-01 00:31:10|394.96|390.96|394.83|390.83|394.98|390.98|394.71|390.71|27
1612139480000|2021-02-01 00:31:20|394.84|390.84|394.99|390.99|394.99|390.99|394.84|390.84|22
1612139490000|2021-02-01 00:31:30|395|391|394.42|390.42|395|391|394.42|390.42|24
1612139500000|2021-02-01 00:31:40|394.53|390.53|394.41|390.41|394.7|390.7|394.38|390.38|29
1612139510000|2021-02-01 00:31:50|394.4|390.4|394.17|390.17|394.53|390.53|394.15|390.15|26
1612139520000|2021-02-01 00:32:00|394.16|390.16|393.95|389.95|394.16|390.16|393.93|389.93|23
1612139530000|2021-02-01 00:32:10|393.96|389.96|394.56|390.56|394.56|390.56|393.96|389.96|27
1612139540000|2021-02-01 00:32:20|394.58|390.58|394.58|390.58|394.63|390.63|394.52|390.52|22
1612139550000|2021-02-01 00:32:30|394.59|390.59|394.61|390.61|394.63|390.63|394.52|390.52|19
1612139560000|2021-02-01 00:32:40|394.62|390.62|394.77|390.77|394.79|390.79|394.62|390.62|21
1612139570000|2021-02-01 00:32:50|394.73|390.73|394.83|390.83|394.86|390.86|394.7|390.7|21
1612139580000|2021-02-01 00:33:00|394.82|390.82|393.55|389.55|394.91|390.91|393.55|389.55|27
1612139590000|2021-02-01 00:33:10|393.51|389.51|393.54|389.54|393.65|389.65|393.5|389.5|23
1612139600000|2021-02-01 00:33:20|393.55|389.55|393.66|389.66|393.71|389.71|393.54|389.54|27
1612139610000|2021-02-01 00:33:30|393.64|389.64|393.45|389.45|393.74|389.74|393.44|389.44|24
1612139620000|2021-02-01 00:33:40|393.38|389.38|393.38|389.38|393.57|389.57|393.37|389.37|25
1612139630000|2021-02-01 00:33:50|393.39|389.39|393.39|389.39|393.42|389.42|393.38|389.38|13
1612139640000|2021-02-01 00:34:00|393.38|389.38|393.39|389.39|393.41|389.41|393.36|389.36|8
1612139650000|2021-02-01 00:34:10|393.36|389.36|393.13|389.13|393.45|389.45|393.13|389.13|28
1612139660000|2021-02-01 00:34:20|393.14|389.14|392.91|388.91|393.22|389.22|392.9|388.9|19
1612139670000|2021-02-01 00:34:30|392.89|388.89|392.51|388.51|392.89|388.89|392.37|388.37|29
1612139680000|2021-02-01 00:34:40|392.48|388.48|393.16|389.16|393.16|389.16|392.48|388.48|32
1612139690000|2021-02-01 00:34:50|393.04|389.04|392.55|388.55|393.08|389.08|392.55|388.55|31
1612139700000|2021-02-01 00:35:00|392.57|388.57|392.8|388.8|392.8|388.8|392.57|388.57|27
1612139710000|2021-02-01 00:35:10|392.81|388.81|393.03|389.03|393.05|389.05|392.81|388.81|24
1612139720000|2021-02-01 00:35:20|393.01|389.01|393.06|389.06|393.17|389.17|393.01|389.01|24
1612139730000|2021-02-01 00:35:30|393.07|389.07|392.82|388.82|393.09|389.09|392.77|388.77|26
1612139740000|2021-02-01 00:35:40|392.87|388.87|393.03|389.03|393.04|389.04|392.84|388.84|25
1612139750000|2021-02-01 00:35:50|393.02|389.02|393.15|389.15|393.16|389.16|393.01|389.01|21
1612139760000|2021-02-01 00:36:00|393.14|389.14|393.22|389.22|393.26|389.26|393.14|389.14|18
1612139770000|2021-02-01 00:36:10|393.23|389.23|393.67|389.67|393.67|389.67|393.1|389.1|24
1612139780000|2021-02-01 00:36:20|393.73|389.73|394.42|390.42|394.43|390.43|393.71|389.71|27
1612139790000|2021-02-01 00:36:30|394.41|390.41|394.36|390.36|394.44|390.44|394.35|390.35|23
1612139800000|2021-02-01 00:36:40|394.37|390.37|394.48|390.48|394.49|390.49|394.34|390.34|22
1612139810000|2021-02-01 00:36:50|394.5|390.5|394.34|390.34|394.5|390.5|394.14|390.14|26
1612139820000|2021-02-01 00:37:00|394.35|390.35|394.2|390.2|394.36|390.36|394.18|390.18|27
1612139830000|2021-02-01 00:37:10|394.19|390.19|394.27|390.27|394.28|390.28|394.06|390.06|24
1612139840000|2021-02-01 00:37:20|394.24|390.24|394.2|390.2|394.26|390.26|394.18|390.18|17
1612139850000|2021-02-01 00:37:30|394.18|390.18|394.52|390.52|394.52|390.52|394.18|390.18|18
1612139860000|2021-02-01 00:37:40|394.49|390.49|394.43|390.43|394.49|390.49|394.35|390.35|19
1612139870000|2021-02-01 00:37:50|394.39|390.39|392.78|388.78|394.39|390.39|392.69|388.69|36
1612139880000|2021-02-01 00:38:00|392.81|388.81|392.77|388.77|392.99|388.99|392.63|388.63|32
1612139890000|2021-02-01 00:38:10|392.76|388.76|393.35|389.35|393.39|389.39|392.76|388.76|26
1612139900000|2021-02-01 00:38:20|393.36|389.36|393.52|389.52|393.58|389.58|393.15|389.15|29
1612139910000|2021-02-01 00:38:30|393.51|389.51|393.55|389.55|393.7|389.7|393.46|389.46|30
1612139920000|2021-02-01 00:38:40|393.47|389.47|393.56|389.56|394.14|390.14|393.17|389.17|24
1612139930000|2021-02-01 00:38:50|393.57|389.57|393.36|389.36|393.59|389.59|393.16|389.16|18
1612139940000|2021-02-01 00:39:00|393.42|389.42|393.92|389.92|393.97|389.97|393.15|389.15|23
1612139950000|2021-02-01 00:39:10|393.85|389.85|394.2|390.2|394.2|390.2|393.82|389.82|17
1612139960000|2021-02-01 00:39:20|394.19|390.19|394.39|390.39|394.49|390.49|394.19|390.19|23
1612139970000|2021-02-01 00:39:30|394.36|390.36|393.28|389.28|394.41|390.41|393.28|389.28|33
1612139980000|2021-02-01 00:39:40|393.36|389.36|393.28|389.28|393.38|389.38|393.27|389.27|13
1612139990000|2021-02-01 00:39:50|393.31|389.31|393.23|389.23|393.31|389.31|393.16|389.16|24
1612140000000|2021-02-01 00:40:00|393.27|389.27|393.08|389.08|393.27|389.27|393.08|389.08|9
1612140010000|2021-02-01 00:40:10|393.07|389.07|393.32|389.32|393.32|389.32|393.06|389.06|22
1612140020000|2021-02-01 00:40:20|393.36|389.36|393.43|389.43|393.48|389.48|393.31|389.31|20
1612140030000|2021-02-01 00:40:30|393.42|389.42|393.42|389.42|393.44|389.44|393.3|389.3|25
1612140040000|2021-02-01 00:40:40|393.43|389.43|393.35|389.35|393.43|389.43|393.35|389.35|8
1612140050000|2021-02-01 00:40:50|393.36|389.36|393.37|389.37|393.46|389.46|393.36|389.36|24
1612140060000|2021-02-01 00:41:00|393.39|389.39|393.12|389.12|393.4|389.4|393.12|389.12|21
1612140070000|2021-02-01 00:41:10|393.14|389.14|393.19|389.19|393.24|389.24|393.12|389.12|26
1612140080000|2021-02-01 00:41:20|393.18|389.18|393.24|389.24|393.26|389.26|393.14|389.14|26
1612140090000|2021-02-01 00:41:30|393.25|389.25|393.29|389.29|393.29|389.29|393.25|389.25|22
1612140100000|2021-02-01 00:41:40|393.31|389.31|393.29|389.29|393.31|389.31|393.25|389.25|24
1612140110000|2021-02-01 00:41:50|393.3|389.3|392.76|388.76|393.3|389.3|392.75|388.75|24
1612140120000|2021-02-01 00:42:00|392.75|388.75|392.49|388.49|392.79|388.79|392.44|388.44|20
1612140130000|2021-02-01 00:42:10|392.52|388.52|392.66|388.66|392.67|388.67|392.49|388.49|25
1612140140000|2021-02-01 00:42:20|392.64|388.64|392.8|388.8|392.81|388.81|392.54|388.54|28
1612140150000|2021-02-01 00:42:30|392.79|388.79|392.68|388.68|392.84|388.84|392.68|388.68|21
1612140160000|2021-02-01 00:42:40|392.66|388.66|392.85|388.85|392.87|388.87|392.63|388.63|17
1612140170000|2021-02-01 00:42:50|392.84|388.84|393.29|389.29|393.29|389.29|392.84|388.84|25
1612140180000|2021-02-01 00:43:00|393.28|389.28|393.39|389.39|393.4|389.4|393.28|389.28|21
1612140190000|2021-02-01 00:43:10|393.35|389.35|393.44|389.44|393.48|389.48|393.35|389.35|22
1612140200000|2021-02-01 00:43:20|393.43|389.43|393.46|389.46|393.46|389.46|393.35|389.35|16
1612140210000|2021-02-01 00:43:30|393.44|389.44|393.39|389.39|393.47|389.47|393.39|389.39|10
1612140220000|2021-02-01 00:43:40|393.41|389.41|393.4|389.4|393.41|389.41|393.4|389.4|2
1612140230000|2021-02-01 00:43:50|393.39|389.39|393.32|389.32|393.41|389.41|393.32|389.32|12
1612140240000|2021-02-01 00:44:00|393.31|389.31|393.35|389.35|393.35|389.35|393.21|389.21|16
1612140250000|2021-02-01 00:44:10|393.37|389.37|393.3|389.3|393.38|389.38|393.3|389.3|11
1612140260000|2021-02-01 00:44:20|393.29|389.29|393.09|389.09|393.31|389.31|393.01|389.01|23
1612140270000|2021-02-01 00:44:30|393.07|389.07|393.12|389.12|393.15|389.15|393.07|389.07|17
1612140280000|2021-02-01 00:44:40|393.11|389.11|393.03|389.03|393.18|389.18|393.03|389.03|17
1612140290000|2021-02-01 00:44:50|392.94|388.94|392.85|388.85|392.96|388.96|392.78|388.78|23
1612140300000|2021-02-01 00:45:00|392.86|388.86|392.87|388.87|392.94|388.94|392.81|388.81|24
1612140310000|2021-02-01 00:45:10|392.88|388.88|392.8|388.8|392.88|388.88|392.63|388.63|24
1612140320000|2021-02-01 00:45:20|392.81|388.81|392.85|388.85|392.92|388.92|392.72|388.72|27
1612140330000|2021-02-01 00:45:30|392.8|388.8|393.02|389.02|393.02|389.02|392.8|388.8|21
1612140340000|2021-02-01 00:45:40|393|389|392.98|388.98|393.08|389.08|392.89|388.89|23
1612140350000|2021-02-01 00:45:50|392.88|388.88|393.1|389.1|393.18|389.18|392.88|388.88|27
1612140360000|2021-02-01 00:46:00|393.09|389.09|393.32|389.32|393.39|389.39|393.08|389.08|26
1612140370000|2021-02-01 00:46:10|393.31|389.31|393.13|389.13|393.33|389.33|393.09|389.09|24
1612140380000|2021-02-01 00:46:20|393.12|389.12|393.05|389.05|393.12|389.12|393.05|389.05|10
1612140390000|2021-02-01 00:46:30|393.04|389.04|393.11|389.11|393.13|389.13|393.02|389.02|15
1612140400000|2021-02-01 00:46:40|393.12|389.12|393.16|389.16|393.37|389.37|393.12|389.12|29
1612140410000|2021-02-01 00:46:50|393.15|389.15|392.92|388.92|393.18|389.18|392.92|388.92|19
1612140420000|2021-02-01 00:47:00|392.93|388.93|393|389|393|389|392.84|388.84|25
1612140430000|2021-02-01 00:47:10|392.99|388.99|392.96|388.96|392.99|388.99|392.94|388.94|12
1612140440000|2021-02-01 00:47:20|392.97|388.97|392.87|388.87|392.97|388.97|392.83|388.83|10
1612140450000|2021-02-01 00:47:30|392.88|388.88|392.88|388.88|392.88|388.88|392.88|388.88|1
1612140460000|2021-02-01 00:47:40|392.93|388.93|393.06|389.06|393.06|389.06|392.9|388.9|18
1612140470000|2021-02-01 00:47:50|393.05|389.05|393.15|389.15|393.15|389.15|392.96|388.96|14
1612140480000|2021-02-01 00:48:00|393.13|389.13|393.7|389.7|393.7|389.7|393.13|389.13|30
1612140490000|2021-02-01 00:48:10|393.68|389.68|393.72|389.72|393.73|389.73|393.64|389.64|23
1612140500000|2021-02-01 00:48:20|393.74|389.74|393.41|389.41|393.74|389.74|393.28|389.28|27
1612140510000|2021-02-01 00:48:30|393.42|389.42|393.07|389.07|393.44|389.44|393.07|389.07|25
1612140520000|2021-02-01 00:48:40|393.09|389.09|393.24|389.24|393.27|389.27|393.09|389.09|17
1612140530000|2021-02-01 00:48:50|393.22|389.22|393.09|389.09|393.22|389.22|393.07|389.07|11
1612140540000|2021-02-01 00:49:00|393.11|389.11|393.21|389.21|393.32|389.32|393.11|389.11|17
1612140550000|2021-02-01 00:49:10|393.22|389.22|393.22|389.22|393.32|389.32|393.19|389.19|12
1612140560000|2021-02-01 00:49:20|393.23|389.23|393.47|389.47|393.47|389.47|393.16|389.16|18
1612140570000|2021-02-01 00:49:30|393.45|389.45|393.21|389.21|393.48|389.48|393.2|389.2|16
1612140580000|2021-02-01 00:49:40|393.2|389.2|393.16|389.16|393.22|389.22|393.14|389.14|20
1612140590000|2021-02-01 00:49:50|393.18|389.18|393.15|389.15|393.18|389.18|393.1|389.1|15
1612140600000|2021-02-01 00:50:00|393.16|389.16|393.2|389.2|393.21|389.21|393.14|389.14|18
1612140610000|2021-02-01 00:50:10|393.22|389.22|393.12|389.12|393.24|389.24|393.11|389.11|13
1612140620000|2021-02-01 00:50:20|393.13|389.13|393.03|389.03|393.15|389.15|393.03|389.03|11
1612140630000|2021-02-01 00:50:30|393.04|389.04|392.27|388.27|393.04|389.04|392.27|388.27|22
1612140640000|2021-02-01 00:50:40|392.28|388.28|392.35|388.35|392.44|388.44|392.27|388.27|22
1612140650000|2021-02-01 00:50:50|392.36|388.36|392.37|388.37|392.39|388.39|392.35|388.35|17
1612140660000|2021-02-01 00:51:00|392.36|388.36|392.26|388.26|392.37|388.37|392.26|388.26|14
1612140670000|2021-02-01 00:51:10|392.27|388.27|392.22|388.22|392.28|388.28|392.22|388.22|9
1612140680000|2021-02-01 00:51:20|392.26|388.26|392.23|388.23|392.27|388.27|392.23|388.23|9
1612140690000|2021-02-01 00:51:30|392.24|388.24|392.23|388.23|392.26|388.26|392.21|388.21|14
1612140700000|2021-02-01 00:51:40|392.28|388.28|392.27|388.27|392.45|388.45|392.25|388.25|13
1612140710000|2021-02-01 00:51:50|392.3|388.3|392.25|388.25|392.33|388.33|392.25|388.25|8
1612140720000|2021-02-01 00:52:00|392.31|388.31|392.3|388.3|392.44|388.44|392.25|388.25|22
1612140730000|2021-02-01 00:52:10|392.33|388.33|392.41|388.41|392.41|388.41|392.26|388.26|11
1612140740000|2021-02-01 00:52:20|392.4|388.4|392.43|388.43|392.43|388.43|392.33|388.33|27
1612140750000|2021-02-01 00:52:30|392.51|388.51|392.38|388.38|392.51|388.51|392.38|388.38|18
1612140760000|2021-02-01 00:52:40|392.39|388.39|392.4|388.4|392.42|388.42|392.38|388.38|12
1612140770000|2021-02-01 00:52:50|392.42|388.42|392.45|388.45|392.49|388.49|392.4|388.4|20
1612140780000|2021-02-01 00:53:00|392.43|388.43|392.48|388.48|392.57|388.57|392.43|388.43|14
1612140790000|2021-02-01 00:53:10|392.5|388.5|392.52|388.52|392.55|388.55|392.47|388.47|8
1612140800000|2021-02-01 00:53:20|392.47|388.47|392.49|388.49|392.5|388.5|392.44|388.44|12
1612140810000|2021-02-01 00:53:30|392.5|388.5|392.51|388.51|392.51|388.51|392.49|388.49|4
1612140820000|2021-02-01 00:53:40|392.52|388.52|392.49|388.49|392.52|388.52|392.49|388.49|3
1612140830000|2021-02-01 00:53:50|392.5|388.5|392.5|388.5|392.5|388.5|392.48|388.48|4
1612140840000|2021-02-01 00:54:00|392.48|388.48|393.1|389.1|393.16|389.16|392.48|388.48|27
1612140850000|2021-02-01 00:54:10|393.13|389.13|392.97|388.97|393.15|389.15|392.89|388.89|23
1612140860000|2021-02-01 00:54:20|392.98|388.98|393.04|389.04|393.05|389.05|392.74|388.74|25
1612140870000|2021-02-01 00:54:30|393.02|389.02|393.08|389.08|393.08|389.08|392.98|388.98|15
1612140880000|2021-02-01 00:54:40|393.07|389.07|392.89|388.89|393.08|389.08|392.89|388.89|13
1612140890000|2021-02-01 00:54:50|392.88|388.88|392.96|388.96|392.96|388.96|392.88|388.88|7
1612140900000|2021-02-01 00:55:00|392.98|388.98|393.36|389.36|393.36|389.36|392.97|388.97|19
1612140910000|2021-02-01 00:55:10|393.37|389.37|393.17|389.17|393.39|389.39|393.17|389.17|23
1612140920000|2021-02-01 00:55:20|393.18|389.18|393.06|389.06|393.18|389.18|393.04|389.04|13
1612140930000|2021-02-01 00:55:30|393.07|389.07|393.4|389.4|393.4|389.4|393.07|389.07|22
1612140940000|2021-02-01 00:55:40|393.39|389.39|393.22|389.22|393.39|389.39|393.22|389.22|14
1612140950000|2021-02-01 00:55:50|393.23|389.23|393.21|389.21|393.42|389.42|393.13|389.13|23
1612140960000|2021-02-01 00:56:00|393.25|389.25|393.4|389.4|393.4|389.4|393.25|389.25|15
1612140970000|2021-02-01 00:56:10|393.38|389.38|393.34|389.34|393.41|389.41|393.34|389.34|13
1612140980000|2021-02-01 00:56:20|393.33|389.33|393.23|389.23|393.39|389.39|393.2|389.2|15
1612140990000|2021-02-01 00:56:30|393.22|389.22|393.22|389.22|393.22|389.22|393.14|389.14|21
1612141000000|2021-02-01 00:56:40|393.21|389.21|393.39|389.39|393.41|389.41|393.17|389.17|15
1612141010000|2021-02-01 00:56:50|393.37|389.37|393.32|389.32|393.38|389.38|393.28|389.28|17
1612141020000|2021-02-01 00:57:00|393.35|389.35|393.36|389.36|393.38|389.38|393.34|389.34|9
1612141030000|2021-02-01 00:57:10|393.35|389.35|393.41|389.41|393.41|389.41|393.35|389.35|18
1612141040000|2021-02-01 00:57:20|393.42|389.42|393.51|389.51|393.55|389.55|393.41|389.41|17
1612141050000|2021-02-01 00:57:30|393.46|389.46|393.4|389.4|393.51|389.51|393.37|389.37|16
1612141060000|2021-02-01 00:57:40|393.37|389.37|393.39|389.39|393.39|389.39|393.36|389.36|20
1612141070000|2021-02-01 00:57:50|393.38|389.38|393.74|389.74|393.74|389.74|393.38|389.38|21
1612141080000|2021-02-01 00:58:00|393.73|389.73|393.71|389.71|393.76|389.76|393.71|389.71|13
1612141090000|2021-02-01 00:58:10|393.74|389.74|393.82|389.82|393.83|389.83|393.71|389.71|15
1612141100000|2021-02-01 00:58:20|393.79|389.79|393.57|389.57|393.82|389.82|393.48|389.48|19
1612141110000|2021-02-01 00:58:30|393.59|389.59|393.6|389.6|393.6|389.6|393.55|389.55|12
1612141120000|2021-02-01 00:58:40|393.59|389.59|393.56|389.56|393.62|389.62|393.55|389.55|18
1612141130000|2021-02-01 00:58:50|393.55|389.55|393.67|389.67|393.68|389.68|393.53|389.53|12
1612141140000|2021-02-01 00:59:00|393.61|389.61|393.78|389.78|393.78|389.78|393.57|389.57|13
1612141150000|2021-02-01 00:59:10|393.76|389.76|393.75|389.75|393.79|389.79|393.72|389.72|14
1612141160000|2021-02-01 00:59:20|393.76|389.76|393.63|389.63|393.76|389.76|393.53|389.53|26
1612141170000|2021-02-01 00:59:30|393.66|389.66|393.74|389.74|393.74|389.74|393.63|389.63|17
1612141180000|2021-02-01 00:59:40|393.75|389.75|393.78|389.78|393.8|389.8|393.75|389.75|9
1612141190000|2021-02-01 00:59:50|393.8|389.8|393.78|389.78|393.8|389.8|393.78|389.78|8
1612141200000|2021-02-01 01:00:00|393.75|389.75|394.02|390.02|394.11|390.11|393.75|389.75|26
1612141210000|2021-02-01 01:00:10|394.04|390.04|394.12|390.12|394.17|390.17|393.94|389.94|25
1612141220000|2021-02-01 01:00:20|393.95|389.95|394.33|390.33|394.4|390.4|393.95|389.95|17
1612141230000|2021-02-01 01:00:30|394.31|390.31|393.6|389.6|394.42|390.42|393.6|389.6|25
1612141240000|2021-02-01 01:00:40|393.64|389.64|393.5|389.5|393.66|389.66|393.42|389.42|32
1612141250000|2021-02-01 01:00:50|393.49|389.49|393.59|389.59|393.59|389.59|393.49|389.49|28
1612141260000|2021-02-01 01:01:00|393.6|389.6|393.71|389.71|393.74|389.74|393.55|389.55|24
1612141270000|2021-02-01 01:01:10|393.7|389.7|393.6|389.6|393.75|389.75|393.59|389.59|24
1612141280000|2021-02-01 01:01:20|393.53|389.53|393.15|389.15|393.53|389.53|393.14|389.14|24
1612141290000|2021-02-01 01:01:30|393.19|389.19|393.32|389.32|393.38|389.38|393.17|389.17|25
1612141300000|2021-02-01 01:01:40|393.31|389.31|393.28|389.28|393.41|389.41|393.24|389.24|25
1612141310000|2021-02-01 01:01:50|393.29|389.29|392.71|388.71|393.29|389.29|392.7|388.7|21
1612141320000|2021-02-01 01:02:00|392.72|388.72|392.73|388.73|392.77|388.77|392.69|388.69|32
1612141330000|2021-02-01 01:02:10|392.74|388.74|393|389|393|389|392.71|388.71|25
1612141340000|2021-02-01 01:02:20|392.99|388.99|393.01|389.01|393.01|389.01|392.63|388.63|30
1612141350000|2021-02-01 01:02:30|392.96|388.96|392.9|388.9|392.96|388.96|392.82|388.82|23
1612141360000|2021-02-01 01:02:40|392.91|388.91|393.11|389.11|393.17|389.17|392.91|388.91|25
1612141370000|2021-02-01 01:02:50|393.12|389.12|393.41|389.41|393.43|389.43|393.12|389.12|21
1612141380000|2021-02-01 01:03:00|393.39|389.39|393.68|389.68|393.69|389.69|393.39|389.39|24
1612141390000|2021-02-01 01:03:10|393.66|389.66|393.94|389.94|393.96|389.96|393.44|389.44|31
1612141400000|2021-02-01 01:03:20|393.95|389.95|393.99|389.99|393.99|389.99|393.67|389.67|21
1612141410000|2021-02-01 01:03:30|394|390|394.2|390.2|394.24|390.24|394|390|13
1612141420000|2021-02-01 01:03:40|394.21|390.21|394.24|390.24|394.37|390.37|394.18|390.18|25
1612141430000|2021-02-01 01:03:50|394.23|390.23|394.12|390.12|394.24|390.24|394.1|390.1|23
1612141440000|2021-02-01 01:04:00|394.14|390.14|394.17|390.17|394.19|390.19|394.13|390.13|9
1612141450000|2021-02-01 01:04:10|394.18|390.18|394.22|390.22|394.23|390.23|394.17|390.17|12
1612141460000|2021-02-01 01:04:20|394.23|390.23|394.39|390.39|394.4|390.4|394.23|390.23|16
1612141470000|2021-02-01 01:04:30|394.4|390.4|394.09|390.09|394.4|390.4|394.09|390.09|17
1612141480000|2021-02-01 01:04:40|394.1|390.1|394.16|390.16|394.19|390.19|394.08|390.08|24
1612141490000|2021-02-01 01:04:50|394.19|390.19|394.28|390.28|394.32|390.32|394.15|390.15|18
1612141500000|2021-02-01 01:05:00|394.3|390.3|394.28|390.28|394.31|390.31|394.26|390.26|24
1612141510000|2021-02-01 01:05:10|394.27|390.27|394.2|390.2|394.28|390.28|394.19|390.19|16
1612141520000|2021-02-01 01:05:20|394.18|390.18|394.18|390.18|394.21|390.21|394.18|390.18|22
1612141530000|2021-02-01 01:05:30|394.19|390.19|393.92|389.92|394.2|390.2|393.92|389.92|26
1612141540000|2021-02-01 01:05:40|393.89|389.89|393.71|389.71|393.9|389.9|393.68|389.68|29
1612141550000|2021-02-01 01:05:50|393.73|389.73|393.61|389.61|393.8|389.8|393.61|389.61|25
1612141560000|2021-02-01 01:06:00|393.6|389.6|393.82|389.82|393.82|389.82|393.57|389.57|23
1612141570000|2021-02-01 01:06:10|393.81|389.81|393.59|389.59|393.82|389.82|393.53|389.53|27
1612141580000|2021-02-01 01:06:20|393.6|389.6|393.62|389.62|393.62|389.62|393.54|389.54|11
1612141590000|2021-02-01 01:06:30|393.61|389.61|393.46|389.46|393.62|389.62|393.45|389.45|25
1612141600000|2021-02-01 01:06:40|393.47|389.47|393.42|389.42|393.47|389.47|393.33|389.33|19
1612141610000|2021-02-01 01:06:50|393.41|389.41|393.61|389.61|393.65|389.65|393.41|389.41|17
1612141620000|2021-02-01 01:07:00|393.64|389.64|393.62|389.62|393.65|389.65|393.57|389.57|10
1612141630000|2021-02-01 01:07:10|393.63|389.63|393.63|389.63|393.63|389.63|393.61|389.61|14
1612141640000|2021-02-01 01:07:20|393.62|389.62|393.72|389.72|393.75|389.75|393.62|389.62|19
1612141650000|2021-02-01 01:07:30|393.74|389.74|393.65|389.65|393.85|389.85|393.65|389.65|16
1612141660000|2021-02-01 01:07:40|393.66|389.66|393.81|389.81|393.81|389.81|393.63|389.63|17
1612141670000|2021-02-01 01:07:50|393.82|389.82|393.84|389.84|393.91|389.91|393.76|389.76|15
1612141680000|2021-02-01 01:08:00|393.86|389.86|394.15|390.15|394.19|390.19|393.84|389.84|19
1612141690000|2021-02-01 01:08:10|394.16|390.16|394.61|390.61|394.64|390.64|394.13|390.13|17
1612141700000|2021-02-01 01:08:20|394.63|390.63|394.52|390.52|394.66|390.66|394.42|390.42|26
1612141710000|2021-02-01 01:08:30|394.53|390.53|394.66|390.66|394.66|390.66|394.51|390.51|16
1612141720000|2021-02-01 01:08:40|394.65|390.65|394.65|390.65|394.66|390.66|394.6|390.6|9
1612141730000|2021-02-01 01:08:50|394.64|390.64|394.65|390.65|394.66|390.66|394.64|390.64|4
1612141740000|2021-02-01 01:09:00|394.66|390.66|394.78|390.78|394.78|390.78|394.66|390.66|11
1612141750000|2021-02-01 01:09:10|394.79|390.79|394.77|390.77|394.79|390.79|394.7|390.7|12
1612141760000|2021-02-01 01:09:20|394.75|390.75|394.67|390.67|394.75|390.75|394.67|390.67|9
1612141770000|2021-02-01 01:09:30|394.68|390.68|394.69|390.69|394.69|390.69|394.68|390.68|4
1612141780000|2021-02-01 01:09:40|394.62|390.62|394.59|390.59|394.62|390.62|394.54|390.54|13
1612141790000|2021-02-01 01:09:50|394.57|390.57|394.59|390.59|394.6|390.6|394.57|390.57|4
1612141800000|2021-02-01 01:10:00|394.61|390.61|394.62|390.62|394.62|390.62|394.6|390.6|4
1612141810000|2021-02-01 01:10:10|394.6|390.6|394.6|390.6|394.61|390.61|394.59|390.59|4
1612141820000|2021-02-01 01:10:20|394.58|390.58|394.67|390.67|394.7|390.7|394.57|390.57|12
1612141830000|2021-02-01 01:10:30|394.65|390.65|394.64|390.64|394.69|390.69|394.64|390.64|8
1612141840000|2021-02-01 01:10:40|394.65|390.65|394.65|390.65|394.65|390.65|394.61|390.61|8
1612141850000|2021-02-01 01:10:50|394.64|390.64|394.64|390.64|394.67|390.67|394.62|390.62|14
1612141860000|2021-02-01 01:11:00|394.65|390.65|394.56|390.56|394.66|390.66|394.49|390.49|12
1612141870000|2021-02-01 01:11:10|394.57|390.57|394.77|390.77|394.77|390.77|394.57|390.57|17
1612141880000|2021-02-01 01:11:20|394.89|390.89|395.18|391.18|395.19|391.19|394.87|390.87|20
1612141890000|2021-02-01 01:11:30|395.19|391.19|395.12|391.12|395.19|391.19|395.1|391.1|13
1612141900000|2021-02-01 01:11:40|395.1|391.1|395.13|391.13|395.24|391.24|395.1|391.1|12
1612141910000|2021-02-01 01:11:50|395.15|391.15|395.1|391.1|395.18|391.18|395.09|391.09|24
1612141920000|2021-02-01 01:12:00|395.09|391.09|395.15|391.15|395.16|391.16|395.09|391.09|21
1612141930000|2021-02-01 01:12:10|395.16|391.16|395.28|391.28|395.37|391.37|395.13|391.13|22
1612141940000|2021-02-01 01:12:20|395.22|391.22|395.22|391.22|395.32|391.32|395.16|391.16|16
1612141950000|2021-02-01 01:12:30|395.27|391.27|395.88|391.88|395.88|391.88|395.27|391.27|11
1612141960000|2021-02-01 01:12:40|395.87|391.87|395.64|391.64|395.88|391.88|395.61|391.61|22
1612141970000|2021-02-01 01:12:50|395.63|391.63|395.68|391.68|395.91|391.91|395.26|391.26|16
1612141980000|2021-02-01 01:13:00|395.69|391.69|395.67|391.67|395.7|391.7|395.67|391.67|7
1612141990000|2021-02-01 01:13:10|395.7|391.7|395.88|391.88|395.88|391.88|395.67|391.67|13
1612142000000|2021-02-01 01:13:20|395.91|391.91|395.8|391.8|395.91|391.91|395.65|391.65|23
1612142010000|2021-02-01 01:13:30|395.78|391.78|395.79|391.79|395.82|391.82|395.78|391.78|10
1612142020000|2021-02-01 01:13:40|395.81|391.81|395.83|391.83|395.83|391.83|395.78|391.78|13
1612142030000|2021-02-01 01:13:50|395.81|391.81|395.82|391.82|395.88|391.88|395.81|391.81|13
1612142040000|2021-02-01 01:14:00|395.83|391.83|395.82|391.82|395.83|391.83|395.81|391.81|6
1612142050000|2021-02-01 01:14:10|395.81|391.81|395.58|391.58|395.81|391.81|395.48|391.48|28
1612142060000|2021-02-01 01:14:20|395.56|391.56|395.61|391.61|395.61|391.61|395.53|391.53|27
1612142070000|2021-02-01 01:14:30|395.6|391.6|395.73|391.73|395.76|391.76|395.6|391.6|21
1612142080000|2021-02-01 01:14:40|395.67|391.67|395.65|391.65|395.7|391.7|395.64|391.64|14
1612142090000|2021-02-01 01:14:50|395.63|391.63|395.68|391.68|395.7|391.7|395.63|391.63|17
1612142100000|2021-02-01 01:15:00|395.67|391.67|395.67|391.67|395.69|391.69|395.67|391.67|10
1612142110000|2021-02-01 01:15:10|395.66|391.66|395.67|391.67|395.68|391.68|395.66|391.66|16
1612142120000|2021-02-01 01:15:20|395.66|391.66|395.66|391.66|395.67|391.67|395.66|391.66|13
1612142130000|2021-02-01 01:15:30|395.68|391.68|395.66|391.66|395.68|391.68|395.66|391.66|11
1612142140000|2021-02-01 01:15:40|395.67|391.67|395.61|391.61|395.68|391.68|395.61|391.61|9
1612142150000|2021-02-01 01:15:50|395.62|391.62|395.61|391.61|395.63|391.63|395.6|391.6|11
1612142160000|2021-02-01 01:16:00|395.62|391.62|395.68|391.68|395.7|391.7|395.61|391.61|8
1612142170000|2021-02-01 01:16:10|395.69|391.69|395.68|391.68|395.7|391.7|395.68|391.68|4
1612142180000|2021-02-01 01:16:20|395.69|391.69|395.68|391.68|395.69|391.69|395.68|391.68|2
1612142190000|2021-02-01 01:16:30|395.64|391.64|395.61|391.61|395.67|391.67|395.6|391.6|22
1612142200000|2021-02-01 01:16:40|395.62|391.62|395.66|391.66|395.67|391.67|395.61|391.61|26
1612142210000|2021-02-01 01:16:50|395.65|391.65|395.65|391.65|395.67|391.67|395.64|391.64|14
1612142220000|2021-02-01 01:17:00|395.67|391.67|395.96|391.96|396|392|395.65|391.65|19
1612142230000|2021-02-01 01:17:10|395.95|391.95|395.85|391.85|396|392|395.8|391.8|18
1612142240000|2021-02-01 01:17:20|395.87|391.87|395.82|391.82|395.87|391.87|395.82|391.82|7
1612142250000|2021-02-01 01:17:30|395.89|391.89|395.86|391.86|395.91|391.91|395.85|391.85|20
1612142260000|2021-02-01 01:17:40|395.87|391.87|395.95|391.95|395.95|391.95|395.86|391.86|9
1612142270000|2021-02-01 01:17:50|395.94|391.94|395.91|391.91|395.95|391.95|395.88|391.88|9
1612142280000|2021-02-01 01:18:00|395.89|391.89|395.96|391.96|395.96|391.96|395.89|391.89|9
1612142290000|2021-02-01 01:18:10|395.97|391.97|396.09|392.09|396.11|392.11|395.97|391.97|16
1612142300000|2021-02-01 01:18:20|396.08|392.08|395.97|391.97|396.08|392.08|395.93|391.93|19
1612142310000|2021-02-01 01:18:30|395.96|391.96|396.01|392.01|396.01|392.01|395.92|391.92|9
1612142320000|2021-02-01 01:18:40|396.02|392.02|396.09|392.09|396.11|392.11|396.01|392.01|14
1612142330000|2021-02-01 01:18:50|396.08|392.08|396.02|392.02|396.09|392.09|396.01|392.01|11
1612142340000|2021-02-01 01:19:00|396.01|392.01|396.05|392.05|396.05|392.05|395.89|391.89|22
1612142350000|2021-02-01 01:19:10|396.03|392.03|395.88|391.88|396.03|392.03|395.69|391.69|15
1612142360000|2021-02-01 01:19:20|395.87|391.87|395.9|391.9|395.9|391.9|395.87|391.87|12
1612142370000|2021-02-01 01:19:30|395.89|391.89|395.99|391.99|395.99|391.99|395.88|391.88|12
1612142380000|2021-02-01 01:19:40|395.96|391.96|396.11|392.11|396.13|392.13|395.96|391.96|17
1612142390000|2021-02-01 01:19:50|396.13|392.13|395.89|391.89|396.13|392.13|395.71|391.71|12
1612142400000|2021-02-01 01:20:00|395.87|391.87|395.99|391.99|396.02|392.02|395.86|391.86|18
1612142410000|2021-02-01 01:20:10|396.01|392.01|395.88|391.88|396.01|392.01|395.88|391.88|12
1612142420000|2021-02-01 01:20:20|395.9|391.9|395.71|391.71|395.93|391.93|395.69|391.69|19
1612142430000|2021-02-01 01:20:30|395.69|391.69|395.68|391.68|395.7|391.7|395.54|391.54|19
1612142440000|2021-02-01 01:20:40|395.69|391.69|395.81|391.81|395.82|391.82|395.68|391.68|25
1612142450000|2021-02-01 01:20:50|395.8|391.8|395.76|391.76|395.81|391.81|395.71|391.71|18
1612142460000|2021-02-01 01:21:00|395.75|391.75|395.86|391.86|395.89|391.89|395.75|391.75|17
1612142470000|2021-02-01 01:21:10|395.87|391.87|395.74|391.74|395.88|391.88|395.74|391.74|18
1612142480000|2021-02-01 01:21:20|395.76|391.76|395.84|391.84|395.85|391.85|395.71|391.71|24
1612142490000|2021-02-01 01:21:30|395.83|391.83|396.34|392.34|396.34|392.34|395.83|391.83|20
1612142500000|2021-02-01 01:21:40|396.36|392.36|396.7|392.7|396.7|392.7|396.34|392.34|19
1612142510000|2021-02-01 01:21:50|396.65|392.65|396.57|392.57|396.71|392.71|396.56|392.56|21
1612142520000|2021-02-01 01:22:00|396.56|392.56|396.79|392.79|396.79|392.79|396.56|392.56|17
1612142530000|2021-02-01 01:22:10|396.8|392.8|397.11|393.11|397.13|393.13|396.8|392.8|26
1612142540000|2021-02-01 01:22:20|397.12|393.12|397.05|393.05|397.12|393.12|397.04|393.04|21
1612142550000|2021-02-01 01:22:30|397.08|393.08|397.03|393.03|397.25|393.25|396.98|392.98|16
1612142560000|2021-02-01 01:22:40|397.04|393.04|397.12|393.12|397.2|393.2|397.03|393.03|22
1612142570000|2021-02-01 01:22:50|397.13|393.13|396.8|392.8|397.14|393.14|396.76|392.76|28
1612142580000|2021-02-01 01:23:00|396.85|392.85|396.81|392.81|396.85|392.85|396.74|392.74|22
1612142590000|2021-02-01 01:23:10|396.8|392.8|396.73|392.73|396.81|392.81|396.68|392.68|16
1612142600000|2021-02-01 01:23:20|396.74|392.74|396.5|392.5|396.81|392.81|396.5|392.5|28
1612142610000|2021-02-01 01:23:30|396.44|392.44|396.66|392.66|396.7|392.7|396.43|392.43|26
1612142620000|2021-02-01 01:23:40|396.69|392.69|396.7|392.7|396.72|392.72|396.65|392.65|19
1612142630000|2021-02-01 01:23:50|396.71|392.71|396.66|392.66|396.71|392.71|396.65|392.65|15
1612142640000|2021-02-01 01:24:00|396.67|392.67|396.81|392.81|396.98|392.98|396.66|392.66|23
1612142650000|2021-02-01 01:24:10|396.85|392.85|396.81|392.81|396.96|392.96|396.76|392.76|27
1612142660000|2021-02-01 01:24:20|396.82|392.82|397.19|393.19|397.19|393.19|396.77|392.77|26
1612142670000|2021-02-01 01:24:30|397.14|393.14|397.13|393.13|397.19|393.19|397.11|393.11|23
1612142680000|2021-02-01 01:24:40|397.16|393.16|397.36|393.36|397.36|393.36|397.13|393.13|17
1612142690000|2021-02-01 01:24:50|397.34|393.34|397.33|393.33|397.39|393.39|397.3|393.3|21
1612142700000|2021-02-01 01:25:00|397.3|393.3|397.34|393.34|397.35|393.35|397.3|393.3|11
1612142710000|2021-02-01 01:25:10|397.31|393.31|397.32|393.32|397.47|393.47|397.29|393.29|21
1612142720000|2021-02-01 01:25:20|397.1|393.1|397.26|393.26|397.27|393.27|397.02|393.02|28
1612142730000|2021-02-01 01:25:30|397.28|393.28|397.3|393.3|397.31|393.31|397.27|393.27|16
1612142740000|2021-02-01 01:25:40|397.29|393.29|397.41|393.41|397.52|393.52|397.29|393.29|25
1612142750000|2021-02-01 01:25:50|397.7|393.7|397.65|393.65|397.7|393.7|397.52|393.52|33
1612142760000|2021-02-01 01:26:00|397.66|393.66|397.68|393.68|397.79|393.79|397.56|393.56|21
1612142770000|2021-02-01 01:26:10|397.64|393.64|397.46|393.46|397.64|393.64|397.46|393.46|20
1612142780000|2021-02-01 01:26:20|397.45|393.45|397.18|393.18|397.45|393.45|397.05|393.05|30
1612142790000|2021-02-01 01:26:30|397.23|393.23|397.61|393.61|397.64|393.64|397.23|393.23|32
1612142800000|2021-02-01 01:26:40|397.63|393.63|397.49|393.49|397.64|393.64|397.47|393.47|23
1612142810000|2021-02-01 01:26:50|397.54|393.54|397.67|393.67|397.72|393.72|397.51|393.51|18
1612142820000|2021-02-01 01:27:00|397.63|393.63|397.6|393.6|397.65|393.65|397.54|393.54|16
1612142830000|2021-02-01 01:27:10|397.56|393.56|397.63|393.63|397.64|393.64|397.56|393.56|13
1612142840000|2021-02-01 01:27:20|397.64|393.64|397.72|393.72|397.79|393.79|397.64|393.64|13
1612142850000|2021-02-01 01:27:30|397.63|393.63|397.69|393.69|397.69|393.69|397.63|393.63|3
1612142860000|2021-02-01 01:27:40|397.72|393.72|397.47|393.47|397.72|393.72|397.36|393.36|13
1612142870000|2021-02-01 01:27:50|397.43|393.43|397.56|393.56|397.57|393.57|397.28|393.28|28
1612142880000|2021-02-01 01:28:00|397.57|393.57|397.53|393.53|397.57|393.57|397.51|393.51|23
1612142890000|2021-02-01 01:28:10|397.54|393.54|397.69|393.69|397.72|393.72|397.54|393.54|14
1612142900000|2021-02-01 01:28:20|397.68|393.68|397.6|393.6|397.69|393.69|397.58|393.58|12
1612142910000|2021-02-01 01:28:30|397.59|393.59|397.53|393.53|397.6|393.6|397.53|393.53|8
1612142920000|2021-02-01 01:28:40|397.5|393.5|397.61|393.61|397.61|393.61|397.48|393.48|10
1612142930000|2021-02-01 01:28:50|397.65|393.65|397.54|393.54|397.65|393.65|397.54|393.54|10
1612142940000|2021-02-01 01:29:00|397.53|393.53|397.59|393.59|397.59|393.59|397.53|393.53|6
1612142950000|2021-02-01 01:29:10|397.58|393.58|397.58|393.58|397.59|393.59|397.53|393.53|7
1612142960000|2021-02-01 01:29:20|397.59|393.59|397.53|393.53|397.59|393.59|397.53|393.53|3
1612142970000|2021-02-01 01:29:30|397.58|393.58|397.63|393.63|397.63|393.63|397.53|393.53|5
1612142980000|2021-02-01 01:29:40|397.65|393.65|397.59|393.59|397.68|393.68|397.53|393.53|13
1612142990000|2021-02-01 01:29:50|397.58|393.58|397.44|393.44|397.61|393.61|397.44|393.44|7
1612143000000|2021-02-01 01:30:00|397.43|393.43|397.4|393.4|397.58|393.58|397.36|393.36|24
1612143010000|2021-02-01 01:30:10|397.42|393.42|397.49|393.49|397.5|393.5|397.39|393.39|9
1612143020000|2021-02-01 01:30:20|397.5|393.5|397.52|393.52|397.54|393.54|397.5|393.5|11
1612143030000|2021-02-01 01:30:30|397.51|393.51|397.27|393.27|397.54|393.54|397.27|393.27|14
1612143040000|2021-02-01 01:30:40|397.26|393.26|397.05|393.05|397.26|393.26|396.97|392.97|25
1612143050000|2021-02-01 01:30:50|397.02|393.02|397.14|393.14|397.24|393.24|397.02|393.02|27
1612143060000|2021-02-01 01:31:00|397.15|393.15|397.34|393.34|397.34|393.34|397.1|393.1|21
1612143070000|2021-02-01 01:31:10|397.32|393.32|397.33|393.33|397.36|393.36|397.3|393.3|15
1612143080000|2021-02-01 01:31:20|397.34|393.34|397.37|393.37|397.38|393.38|397.27|393.27|24
1612143090000|2021-02-01 01:31:30|397.38|393.38|397.38|393.38|397.41|393.41|397.37|393.37|11
1612143100000|2021-02-01 01:31:40|397.37|393.37|397.37|393.37|397.38|393.38|397.35|393.35|23
1612143110000|2021-02-01 01:31:50|397.34|393.34|397.05|393.05|397.36|393.36|397.02|393.02|28
1612143120000|2021-02-01 01:32:00|397.07|393.07|397.07|393.07|397.15|393.15|397.05|393.05|16
1612143130000|2021-02-01 01:32:10|397.06|393.06|397.05|393.05|397.08|393.08|397.03|393.03|11
1612143140000|2021-02-01 01:32:20|397.06|393.06|397.01|393.01|397.06|393.06|397.01|393.01|9
1612143150000|2021-02-01 01:32:30|396.97|392.97|396.9|392.9|396.97|392.97|396.7|392.7|18
1612143160000|2021-02-01 01:32:40|396.89|392.89|396.49|392.49|396.96|392.96|396.49|392.49|28
1612143170000|2021-02-01 01:32:50|396.55|392.55|396.35|392.35|396.55|392.55|396.33|392.33|21
1612143180000|2021-02-01 01:33:00|396.34|392.34|396.3|392.3|396.42|392.42|396.28|392.28|22
1612143190000|2021-02-01 01:33:10|396.28|392.28|396.41|392.41|396.43|392.43|396.28|392.28|16
1612143200000|2021-02-01 01:33:20|396.42|392.42|396.53|392.53|396.53|392.53|396.42|392.42|13
1612143210000|2021-02-01 01:33:30|396.55|392.55|396.71|392.71|396.78|392.78|396.55|392.55|18
1612143220000|2021-02-01 01:33:40|396.7|392.7|396.53|392.53|396.71|392.71|396.53|392.53|24
1612143230000|2021-02-01 01:33:50|396.54|392.54|396.58|392.58|396.63|392.63|396.53|392.53|17
1612143240000|2021-02-01 01:34:00|396.59|392.59|396.81|392.81|396.81|392.81|396.59|392.59|20
1612143250000|2021-02-01 01:34:10|396.82|392.82|396.66|392.66|396.82|392.82|396.65|392.65|18
1612143260000|2021-02-01 01:34:20|396.67|392.67|396.71|392.71|396.71|392.71|396.65|392.65|14
1612143270000|2021-02-01 01:34:30|396.7|392.7|396.83|392.83|396.83|392.83|396.7|392.7|18
1612143280000|2021-02-01 01:34:40|396.9|392.9|397.32|393.32|397.39|393.39|396.9|392.9|17
1612143290000|2021-02-01 01:34:50|397.3|393.3|397.23|393.23|397.32|393.32|397.1|393.1|20
1612143300000|2021-02-01 01:35:00|397.22|393.22|397.6|393.6|397.61|393.61|397.22|393.22|17
1612143310000|2021-02-01 01:35:10|397.58|393.58|397.6|393.6|397.6|393.6|397.58|393.58|7
1612143320000|2021-02-01 01:35:20|397.64|393.64|398.11|394.11|398.15|394.15|397.64|393.64|21
1612143330000|2021-02-01 01:35:30|398.1|394.1|397.9|393.9|398.11|394.11|397.87|393.87|21
1612143340000|2021-02-01 01:35:40|397.89|393.89|397.89|393.89|397.9|393.9|397.86|393.86|18
1612143350000|2021-02-01 01:35:50|397.9|393.9|397.96|393.96|397.97|393.97|397.9|393.9|18
1612143360000|2021-02-01 01:36:00|398.01|394.01|398.08|394.08|398.08|394.08|397.96|393.96|21
1612143370000|2021-02-01 01:36:10|398.1|394.1|398.22|394.22|398.22|394.22|398.1|394.1|12
1612143380000|2021-02-01 01:36:20|398.25|394.25|398.44|394.44|398.52|394.52|398.24|394.24|22
1612143390000|2021-02-01 01:36:30|398.43|394.43|398.38|394.38|398.43|394.43|398.33|394.33|16
1612143400000|2021-02-01 01:36:40|398.42|394.42|398.55|394.55|398.56|394.56|398.42|394.42|12
1612143410000|2021-02-01 01:36:50|398.56|394.56|398.59|394.59|398.62|394.62|398.56|394.56|8
1612143420000|2021-02-01 01:37:00|398.57|394.57|398.66|394.66|398.67|394.67|398.57|394.57|16
1612143430000|2021-02-01 01:37:10|398.63|394.63|398.64|394.64|398.68|394.68|398.63|394.63|9
1612143440000|2021-02-01 01:37:20|398.65|394.65|398.67|394.67|398.67|394.67|398.64|394.64|12
1612143450000|2021-02-01 01:37:30|398.65|394.65|398.82|394.82|398.82|394.82|398.65|394.65|19
1612143460000|2021-02-01 01:37:40|398.76|394.76|398.77|394.77|399.08|395.08|398.67|394.67|19
1612143470000|2021-02-01 01:37:50|398.85|394.85|398.75|394.75|398.88|394.88|398.74|394.74|20
1612143480000|2021-02-01 01:38:00|398.74|394.74|399.17|395.17|399.21|395.21|398.67|394.67|21
1612143490000|2021-02-01 01:38:10|399.16|395.16|399.17|395.17|399.21|395.21|399.16|395.16|15
1612143500000|2021-02-01 01:38:20|399.19|395.19|398.7|394.7|399.19|395.19|398.7|394.7|20
1612143510000|2021-02-01 01:38:30|398.66|394.66|398.59|394.59|398.66|394.66|398.59|394.59|14
1612143520000|2021-02-01 01:38:40|398.61|394.61|398.62|394.62|398.63|394.63|398.61|394.61|3
1612143530000|2021-02-01 01:38:50|398.61|394.61|398.6|394.6|398.61|394.61|398.6|394.6|4
1612143540000|2021-02-01 01:39:00|398.66|394.66|398.8|394.8|398.8|394.8|398.66|394.66|25
1612143550000|2021-02-01 01:39:10|398.81|394.81|398.82|394.82|398.83|394.83|398.77|394.77|25
1612143560000|2021-02-01 01:39:20|398.77|394.77|398.77|394.77|398.79|394.79|398.6|394.6|24
1612143570000|2021-02-01 01:39:30|398.79|394.79|398.67|394.67|398.86|394.86|398.61|394.61|26
1612143580000|2021-02-01 01:39:40|398.69|394.69|398.62|394.62|398.69|394.69|398.6|394.6|25
1612143590000|2021-02-01 01:39:50|398.61|394.61|398.5|394.5|398.65|394.65|398.49|394.49|20
1612143600000|2021-02-01 01:40:00|398.49|394.49|398.47|394.47|398.52|394.52|398.33|394.33|30
1612143610000|2021-02-01 01:40:10|398.49|394.49|398.54|394.54|398.58|394.58|398.49|394.49|24
1612143620000|2021-02-01 01:40:20|398.55|394.55|398.44|394.44|398.55|394.55|398.32|394.32|25
1612143630000|2021-02-01 01:40:30|398.46|394.46|398.65|394.65|398.68|394.68|398.44|394.44|25
1612143640000|2021-02-01 01:40:40|398.66|394.66|398.82|394.82|398.83|394.83|398.66|394.66|25
1612143650000|2021-02-01 01:40:50|398.81|394.81|398.84|394.84|398.86|394.86|398.8|394.8|18
1612143660000|2021-02-01 01:41:00|398.83|394.83|399.03|395.03|399.03|395.03|398.83|394.83|23
1612143670000|2021-02-01 01:41:10|399|395|399.2|395.2|399.2|395.2|399|395|17
1612143680000|2021-02-01 01:41:20|399.17|395.17|399.17|395.17|399.25|395.25|399.08|395.08|26
1612143690000|2021-02-01 01:41:30|399.2|395.2|399.22|395.22|399.25|395.25|399.08|395.08|24
1612143700000|2021-02-01 01:41:40|399.23|395.23|399.38|395.38|399.4|395.4|399.23|395.23|22
1612143710000|2021-02-01 01:41:50|399.36|395.36|399.44|395.44|399.45|395.45|399.36|395.36|23
1612143720000|2021-02-01 01:42:00|399.45|395.45|399.51|395.51|399.58|395.58|399.45|395.45|22
1612143730000|2021-02-01 01:42:10|399.45|395.45|399.48|395.48|399.54|395.54|399.4|395.4|15
1612143740000|2021-02-01 01:42:20|399.49|395.49|399.75|395.75|399.76|395.76|399.49|395.49|17
1612143750000|2021-02-01 01:42:30|399.76|395.76|400.25|396.25|400.25|396.25|399.76|395.76|17
1612143760000|2021-02-01 01:42:40|400.22|396.22|400.38|396.38|400.4|396.4|400.22|396.22|19
1612143770000|2021-02-01 01:42:50|400.4|396.4|400.38|396.38|400.44|396.44|400.38|396.38|9
1612143780000|2021-02-01 01:43:00|400.39|396.39|400.13|396.13|400.42|396.42|400.06|396.06|29
1612143790000|2021-02-01 01:43:10|400.12|396.12|400.48|396.48|400.48|396.48|400.06|396.06|21
1612143800000|2021-02-01 01:43:20|400.43|396.43|400.26|396.26|400.46|396.46|400.2|396.2|26
1612143810000|2021-02-01 01:43:30|400.3|396.3|400.46|396.46|400.47|396.47|400.3|396.3|19
1612143820000|2021-02-01 01:43:40|400.45|396.45|400.4|396.4|400.46|396.46|400.4|396.4|8
1612143830000|2021-02-01 01:43:50|400.43|396.43|400.62|396.62|400.63|396.63|400.4|396.4|24
1612143840000|2021-02-01 01:44:00|400.63|396.63|400.66|396.66|400.66|396.66|400.5|396.5|15
1612143850000|2021-02-01 01:44:10|400.51|396.51|400.41|396.41|400.58|396.58|400.31|396.31|35
1612143860000|2021-02-01 01:44:20|400.42|396.42|400.62|396.62|400.68|396.68|400.42|396.42|20
1612143870000|2021-02-01 01:44:30|400.61|396.61|400.64|396.64|400.69|396.69|400.61|396.61|18
1612143880000|2021-02-01 01:44:40|400.63|396.63|400.58|396.58|400.63|396.63|400.53|396.53|20
1612143890000|2021-02-01 01:44:50|400.57|396.57|400.55|396.55|400.61|396.61|400.37|396.37|23
1612143900000|2021-02-01 01:45:00|400.52|396.52|400.38|396.38|400.55|396.55|400.37|396.37|22
1612143910000|2021-02-01 01:45:10|400.37|396.37|400.71|396.71|400.71|396.71|400.35|396.35|25
1612143920000|2021-02-01 01:45:20|400.74|396.74|400.79|396.79|400.8|396.8|400.73|396.73|11
1612143930000|2021-02-01 01:45:30|400.68|396.68|400.63|396.63|400.8|396.8|400.63|396.63|16
1612143940000|2021-02-01 01:45:40|400.64|396.64|400.77|396.77|400.77|396.77|400.64|396.64|17
1612143950000|2021-02-01 01:45:50|400.78|396.78|400.65|396.65|400.78|396.78|400.48|396.48|15
1612143960000|2021-02-01 01:46:00|400.64|396.64|400.73|396.73|400.78|396.78|400.6|396.6|21
1612143970000|2021-02-01 01:46:10|400.71|396.71|400.45|396.45|400.71|396.71|400.45|396.45|27
1612143980000|2021-02-01 01:46:20|400.5|396.5|400.31|396.31|400.52|396.52|400.31|396.31|27
1612143990000|2021-02-01 01:46:30|400.26|396.26|400.26|396.26|400.34|396.34|400.13|396.13|12
1612144000000|2021-02-01 01:46:40|400.23|396.23|400.06|396.06|400.29|396.29|400.05|396.05|31
1612144010000|2021-02-01 01:46:50|400.09|396.09|399.97|395.97|400.11|396.11|399.93|395.93|28
1612144020000|2021-02-01 01:47:00|399.98|395.98|399.81|395.81|399.98|395.98|399.81|395.81|18
1612144030000|2021-02-01 01:47:10|399.8|395.8|399.68|395.68|399.8|395.8|399.63|395.63|22
1612144040000|2021-02-01 01:47:20|399.69|395.69|399.64|395.64|399.75|395.75|399.56|395.56|26
1612144050000|2021-02-01 01:47:30|399.63|395.63|399.6|395.6|399.72|395.72|399.59|395.59|33
1612144060000|2021-02-01 01:47:40|399.61|395.61|399.63|395.63|399.63|395.63|399.47|395.47|26
1612144070000|2021-02-01 01:47:50|399.64|395.64|399.78|395.78|399.78|395.78|399.56|395.56|22
1612144080000|2021-02-01 01:48:00|399.86|395.86|399.83|395.83|400.02|396.02|399.83|395.83|29
1612144090000|2021-02-01 01:48:10|399.84|395.84|399.51|395.51|399.84|395.84|399.5|395.5|24
1612144100000|2021-02-01 01:48:20|399.53|395.53|399.49|395.49|399.54|395.54|399.49|395.49|16
1612144110000|2021-02-01 01:48:30|399.51|395.51|399.5|395.5|399.52|395.52|399.48|395.48|23
1612144120000|2021-02-01 01:48:40|399.51|395.51|399.79|395.79|399.84|395.84|399.5|395.5|21
1612144130000|2021-02-01 01:48:50|399.83|395.83|399.59|395.59|399.83|395.83|399.54|395.54|15
1612144140000|2021-02-01 01:49:00|399.6|395.6|399.84|395.84|399.84|395.84|399.59|395.59|16
1612144150000|2021-02-01 01:49:10|399.81|395.81|399.86|395.86|399.87|395.87|399.81|395.81|15
1612144160000|2021-02-01 01:49:20|399.87|395.87|400|396|400.07|396.07|399.87|395.87|22
1612144170000|2021-02-01 01:49:30|400.01|396.01|400.01|396.01|400.01|396.01|399.94|395.94|23
1612144180000|2021-02-01 01:49:40|399.99|395.99|399.87|395.87|400.01|396.01|399.85|395.85|23
1612144190000|2021-02-01 01:49:50|399.83|395.83|399.82|395.82|399.85|395.85|399.8|395.8|14
1612144200000|2021-02-01 01:50:00|399.85|395.85|400.19|396.19|400.2|396.2|399.82|395.82|22
1612144210000|2021-02-01 01:50:10|400.18|396.18|400.13|396.13|400.2|396.2|400.13|396.13|18
1612144220000|2021-02-01 01:50:20|400.12|396.12|400.11|396.11|400.14|396.14|400.1|396.1|11
1612144230000|2021-02-01 01:50:30|400.12|396.12|399.78|395.78|400.12|396.12|399.78|395.78|23
1612144240000|2021-02-01 01:50:40|399.81|395.81|399.79|395.79|399.83|395.83|399.76|395.76|15
1612144250000|2021-02-01 01:50:50|399.78|395.78|399.82|395.82|399.82|395.82|399.78|395.78|10
1612144260000|2021-02-01 01:51:00|399.81|395.81|399.69|395.69|399.84|395.84|399.69|395.69|17
1612144270000|2021-02-01 01:51:10|399.7|395.7|399.76|395.76|399.76|395.76|399.7|395.7|3
1612144280000|2021-02-01 01:51:20|399.77|395.77|399.84|395.84|399.89|395.89|399.77|395.77|23
1612144290000|2021-02-01 01:51:30|399.8|395.8|399.77|395.77|399.83|395.83|399.64|395.64|23
1612144300000|2021-02-01 01:51:40|399.79|395.79|399.9|395.9|399.91|395.91|399.79|395.79|17
1612144310000|2021-02-01 01:51:50|399.88|395.88|399.99|395.99|400.05|396.05|399.88|395.88|15
1612144320000|2021-02-01 01:52:00|400.01|396.01|400.22|396.22|400.22|396.22|399.95|395.95|16
1612144330000|2021-02-01 01:52:10|400.21|396.21|400.05|396.05|400.22|396.22|399.9|395.9|29
1612144340000|2021-02-01 01:52:20|400.06|396.06|400.16|396.16|400.16|396.16|400.06|396.06|16
1612144350000|2021-02-01 01:52:30|400.15|396.15|400.27|396.27|400.36|396.36|400.15|396.15|18
1612144360000|2021-02-01 01:52:40|400.3|396.3|400.15|396.15|400.31|396.31|400.15|396.15|18
1612144370000|2021-02-01 01:52:50|400.17|396.17|400.27|396.27|400.28|396.28|400.17|396.17|17
1612144380000|2021-02-01 01:53:00|400.26|396.26|400.23|396.23|400.26|396.26|400.21|396.21|14
1612144390000|2021-02-01 01:53:10|400.24|396.24|400.18|396.18|400.24|396.24|400.09|396.09|24
1612144400000|2021-02-01 01:53:20|400.22|396.22|400.24|396.24|400.24|396.24|400.16|396.16|21
1612144410000|2021-02-01 01:53:30|400.23|396.23|399.89|395.89|400.24|396.24|399.89|395.89|22
1612144420000|2021-02-01 01:53:40|399.88|395.88|399.81|395.81|399.88|395.88|399.79|395.79|13
1612144430000|2021-02-01 01:53:50|399.83|395.83|399.83|395.83|399.86|395.86|399.8|395.8|11
1612144440000|2021-02-01 01:54:00|399.85|395.85|399.97|395.97|399.97|395.97|399.85|395.85|17
1612144450000|2021-02-01 01:54:10|399.95|395.95|400.09|396.09|400.1|396.1|399.95|395.95|18
1612144460000|2021-02-01 01:54:20|400.1|396.1|400.14|396.14|400.14|396.14|400.09|396.09|10
1612144470000|2021-02-01 01:54:30|400.15|396.15|400.23|396.23|400.24|396.24|400.15|396.15|17
1612144480000|2021-02-01 01:54:40|400.22|396.22|400.24|396.24|400.24|396.24|400.19|396.19|11
1612144490000|2021-02-01 01:54:50|400.21|396.21|400.39|396.39|400.42|396.42|400.21|396.21|13
1612144500000|2021-02-01 01:55:00|400.44|396.44|400.79|396.79|400.83|396.83|400.43|396.43|19
1612144510000|2021-02-01 01:55:10|400.72|396.72|400.48|396.48|400.74|396.74|400.47|396.47|20
1612144520000|2021-02-01 01:55:20|400.51|396.51|400.46|396.46|400.54|396.54|400.45|396.45|13
1612144530000|2021-02-01 01:55:30|400.47|396.47|400.37|396.37|400.47|396.47|400.33|396.33|10
1612144540000|2021-02-01 01:55:40|400.4|396.4|400.25|396.25|400.41|396.41|400.25|396.25|18
1612144550000|2021-02-01 01:55:50|400.23|396.23|400.64|396.64|400.65|396.65|400.14|396.14|28
1612144560000|2021-02-01 01:56:00|400.65|396.65|400.77|396.77|400.77|396.77|400.65|396.65|7
1612144570000|2021-02-01 01:56:10|400.76|396.76|400.65|396.65|400.77|396.77|400.61|396.61|16
1612144580000|2021-02-01 01:56:20|400.64|396.64|400.78|396.78|400.81|396.81|400.64|396.64|17
1612144590000|2021-02-01 01:56:30|400.74|396.74|400.8|396.8|400.82|396.82|400.73|396.73|17
1612144600000|2021-02-01 01:56:40|400.82|396.82|400.82|396.82|400.84|396.84|400.8|396.8|7
1612144610000|2021-02-01 01:56:50|400.83|396.83|400.83|396.83|400.89|396.89|400.8|396.8|19
1612144620000|2021-02-01 01:57:00|400.85|396.85|400.87|396.87|400.9|396.9|400.83|396.83|19
1612144630000|2021-02-01 01:57:10|400.88|396.88|400.88|396.88|400.9|396.9|400.88|396.88|5
1612144650000|2021-02-01 01:57:30|400.9|396.9|400.89|396.89|401.03|397.03|400.89|396.89|12
1612144660000|2021-02-01 01:57:40|400.95|396.95|400.99|396.99|400.99|396.99|400.93|396.93|6
1612144670000|2021-02-01 01:57:50|400.91|396.91|401.13|397.13|401.13|397.13|400.87|396.87|17
1612144680000|2021-02-01 01:58:00|401.14|397.14|401.19|397.19|401.19|397.19|401.14|397.14|6
1612144690000|2021-02-01 01:58:10|401.17|397.17|401.11|397.11|401.17|397.17|401.09|397.09|18
1612144700000|2021-02-01 01:58:20|401.1|397.1|401.01|397.01|401.13|397.13|401.01|397.01|16
1612144710000|2021-02-01 01:58:30|401.02|397.02|401.29|397.29|401.29|397.29|401.02|397.02|20
1612144720000|2021-02-01 01:58:40|401.28|397.28|401.3|397.3|401.3|397.3|401.28|397.28|4
1612144730000|2021-02-01 01:58:50|401.32|397.32|401.29|397.29|401.32|397.32|401.29|397.29|8
1612144740000|2021-02-01 01:59:00|401.28|397.28|401.27|397.27|401.28|397.28|401.26|397.26|8
1612144750000|2021-02-01 01:59:10|401.29|397.29|401.13|397.13|401.29|397.29|401.1|397.1|11
1612144760000|2021-02-01 01:59:20|401.12|397.12|400.96|396.96|401.12|397.12|400.96|396.96|13
1612144770000|2021-02-01 01:59:30|400.97|396.97|401.04|397.04|401.07|397.07|400.97|396.97|19
1612144780000|2021-02-01 01:59:40|401.02|397.02|401.05|397.05|401.06|397.06|401.02|397.02|14
1612144790000|2021-02-01 01:59:50|401.07|397.07|401.02|397.02|401.07|397.07|401|397|15
1612144800000|2021-02-01 02:00:00|401.03|397.03|400.98|396.98|401.04|397.04|400.98|396.98|13
1612144810000|2021-02-01 02:00:10|400.95|396.95|400.67|396.67|400.96|396.96|400.66|396.66|21
1612144820000|2021-02-01 02:00:20|400.64|396.64|400.7|396.7|400.72|396.72|400.64|396.64|18
1612144830000|2021-02-01 02:00:30|400.69|396.69|400.64|396.64|400.69|396.69|400.6|396.6|19
1612144840000|2021-02-01 02:00:40|400.63|396.63|400.66|396.66|400.68|396.68|400.63|396.63|16
1612144850000|2021-02-01 02:00:50|400.65|396.65|400.64|396.64|400.66|396.66|400.63|396.63|13
1612144860000|2021-02-01 02:01:00|400.63|396.63|400.65|396.65|400.65|396.65|400.62|396.62|11
1612144870000|2021-02-01 02:01:10|400.66|396.66|400.61|396.61|400.66|396.66|400.6|396.6|12
1612144880000|2021-02-01 02:01:20|400.62|396.62|400.51|396.51|400.64|396.64|400.43|396.43|18
1612144890000|2021-02-01 02:01:30|400.52|396.52|400.52|396.52|400.52|396.52|400.48|396.48|12
1612144900000|2021-02-01 02:01:40|400.53|396.53|400.69|396.69|400.69|396.69|400.45|396.45|16
1612144910000|2021-02-01 02:01:50|400.67|396.67|400.64|396.64|400.69|396.69|400.62|396.62|17
1612144920000|2021-02-01 02:02:00|400.65|396.65|400.54|396.54|400.65|396.65|400.51|396.51|15
1612144930000|2021-02-01 02:02:10|400.53|396.53|400.59|396.59|400.6|396.6|400.53|396.53|22
1612144940000|2021-02-01 02:02:20|400.61|396.61|400.79|396.79|400.8|396.8|400.6|396.6|14
1612144950000|2021-02-01 02:02:30|400.77|396.77|400.76|396.76|400.79|396.79|400.72|396.72|13
1612144960000|2021-02-01 02:02:40|400.74|396.74|400.53|396.53|400.74|396.74|400.45|396.45|17
1612144970000|2021-02-01 02:02:50|400.54|396.54|400.49|396.49|400.54|396.54|400.49|396.49|14
1612144980000|2021-02-01 02:03:00|400.5|396.5|400.51|396.51|400.53|396.53|400.47|396.47|14
1612144990000|2021-02-01 02:03:10|400.5|396.5|400.6|396.6|400.6|396.6|400.5|396.5|22
1612145000000|2021-02-01 02:03:20|400.62|396.62|400.71|396.71|400.73|396.73|400.61|396.61|19
1612145010000|2021-02-01 02:03:30|400.7|396.7|400.67|396.67|400.7|396.7|400.64|396.64|13
1612145020000|2021-02-01 02:03:40|400.66|396.66|400.54|396.54|400.66|396.66|400.54|396.54|20
1612145030000|2021-02-01 02:03:50|400.55|396.55|400.49|396.49|400.57|396.57|400.49|396.49|19
1612145040000|2021-02-01 02:04:00|400.51|396.51|400.56|396.56|400.56|396.56|400.48|396.48|19
1612145050000|2021-02-01 02:04:10|400.57|396.57|400.53|396.53|400.59|396.59|400.5|396.5|27
1612145060000|2021-02-01 02:04:20|400.5|396.5|400.54|396.54|400.54|396.54|400.5|396.5|16
1612145070000|2021-02-01 02:04:30|400.55|396.55|400.59|396.59|400.71|396.71|400.55|396.55|22
1612145080000|2021-02-01 02:04:40|400.57|396.57|400.58|396.58|400.63|396.63|400.57|396.57|18
1612145090000|2021-02-01 02:04:50|400.59|396.59|400.57|396.57|400.59|396.59|400.56|396.56|19
1612145100000|2021-02-01 02:05:00|400.59|396.59|400.5|396.5|400.59|396.59|400.5|396.5|18
1612145110000|2021-02-01 02:05:10|400.52|396.52|400.46|396.46|400.52|396.52|400.28|396.28|21
1612145120000|2021-02-01 02:05:20|400.47|396.47|400.66|396.66|400.69|396.69|400.47|396.47|23
1612145130000|2021-02-01 02:05:30|400.73|396.73|401.14|397.14|401.15|397.15|400.71|396.71|22
1612145140000|2021-02-01 02:05:40|401.15|397.15|401.31|397.31|401.31|397.31|401.15|397.15|17
1612145150000|2021-02-01 02:05:50|401.32|397.32|401.3|397.3|401.33|397.33|401.17|397.17|20
1612145160000|2021-02-01 02:06:00|401.32|397.32|401.33|397.33|401.35|397.35|401.28|397.28|19
1612145170000|2021-02-01 02:06:10|401.3|397.3|401.27|397.27|401.32|397.32|401.27|397.27|24
1612145180000|2021-02-01 02:06:20|401.28|397.28|401.6|397.6|401.64|397.64|401.26|397.26|21
1612145190000|2021-02-01 02:06:30|401.61|397.61|401.76|397.76|401.96|397.96|401.51|397.51|30
1612145200000|2021-02-01 02:06:40|401.63|397.63|401.71|397.71|401.83|397.83|401.58|397.58|21
1612145210000|2021-02-01 02:06:50|402.25|398.25|402.36|398.36|402.36|398.36|402.09|398.09|18
1612145220000|2021-02-01 02:07:00|402.37|398.37|402.43|398.43|402.43|398.43|402.37|398.37|5
1612145230000|2021-02-01 02:07:10|402.54|398.54|402.39|398.39|402.54|398.54|402.37|398.37|9
1612145240000|2021-02-01 02:07:20|401.84|397.84|403.34|399.34|403.47|399.47|401.84|397.84|17
1612145250000|2021-02-01 02:07:30|403.35|399.35|403.32|399.32|403.36|399.36|403.14|399.14|24
1612145260000|2021-02-01 02:07:40|403.33|399.33|403.31|399.31|403.34|399.34|403.29|399.29|15
1612145270000|2021-02-01 02:07:50|403.28|399.28|403.1|399.1|403.31|399.31|403.1|399.1|9
1612145280000|2021-02-01 02:08:00|403.06|399.06|402.79|398.79|403.06|399.06|402.72|398.72|32
1612145290000|2021-02-01 02:08:10|402.78|398.78|402.67|398.67|402.78|398.78|402.65|398.65|21
1612145300000|2021-02-01 02:08:20|402.66|398.66|402.57|398.57|402.72|398.72|402.57|398.57|25
1612145310000|2021-02-01 02:08:30|402.55|398.55|402.76|398.76|402.8|398.8|402.54|398.54|32
1612145320000|2021-02-01 02:08:40|402.75|398.75|402.5|398.5|402.78|398.78|402.48|398.48|18
1612145330000|2021-02-01 02:08:50|402.51|398.51|402.28|398.28|402.51|398.51|402.18|398.18|25
1612145340000|2021-02-01 02:09:00|402.25|398.25|402.71|398.71|402.84|398.84|402.25|398.25|30
1612145350000|2021-02-01 02:09:10|402.7|398.7|402.6|398.6|402.7|398.7|402.6|398.6|14
1612145360000|2021-02-01 02:09:20|402.61|398.61|402.84|398.84|402.85|398.85|402.61|398.61|22
1612145370000|2021-02-01 02:09:30|402.82|398.82|403.02|399.02|403.17|399.17|402.6|398.6|22
1612145380000|2021-02-01 02:09:40|403.04|399.04|403|399|403.29|399.29|402.99|398.99|26
1612145390000|2021-02-01 02:09:50|402.99|398.99|402.81|398.81|403.06|399.06|402.72|398.72|22
1612145400000|2021-02-01 02:10:00|402.84|398.84|402.95|398.95|402.95|398.95|402.82|398.82|17
1612145410000|2021-02-01 02:10:10|402.97|398.97|402.89|398.89|402.97|398.97|402.83|398.83|20
1612145420000|2021-02-01 02:10:20|402.92|398.92|402.8|398.8|402.95|398.95|402.73|398.73|21
1612145430000|2021-02-01 02:10:30|402.81|398.81|402.99|398.99|403.02|399.02|402.81|398.81|21
1612145440000|2021-02-01 02:10:40|403|399|402.96|398.96|403|399|402.92|398.92|15
1612145450000|2021-02-01 02:10:50|402.95|398.95|402.8|398.8|402.97|398.97|402.8|398.8|10
1612145460000|2021-02-01 02:11:00|402.79|398.79|402.98|398.98|402.98|398.98|402.77|398.77|20
1612145470000|2021-02-01 02:11:10|402.99|398.99|403.01|399.01|403.03|399.03|402.95|398.95|14
1612145480000|2021-02-01 02:11:20|403.03|399.03|402.93|398.93|403.03|399.03|402.85|398.85|21
1612145490000|2021-02-01 02:11:30|402.94|398.94|402.95|398.95|402.95|398.95|402.92|398.92|7
1612145500000|2021-02-01 02:11:40|402.94|398.94|402.78|398.78|402.94|398.94|402.78|398.78|23
1612145510000|2021-02-01 02:11:50|402.79|398.79|402.89|398.89|402.89|398.89|402.77|398.77|12
1612145520000|2021-02-01 02:12:00|402.87|398.87|402.9|398.9|402.9|398.9|402.83|398.83|10
1612145530000|2021-02-01 02:12:10|402.91|398.91|402.92|398.92|402.96|398.96|402.88|398.88|9
1612145540000|2021-02-01 02:12:20|402.95|398.95|402.84|398.84|402.95|398.95|402.82|398.82|19
1612145550000|2021-02-01 02:12:30|402.86|398.86|402.84|398.84|402.88|398.88|402.8|398.8|20
1612145560000|2021-02-01 02:12:40|402.83|398.83|402.4|398.4|402.85|398.85|402.32|398.32|25
1612145570000|2021-02-01 02:12:50|402.42|398.42|402.37|398.37|402.46|398.46|402.37|398.37|19
1612145580000|2021-02-01 02:13:00|402.41|398.41|402.52|398.52|402.52|398.52|402.29|398.29|27
1612145590000|2021-02-01 02:13:10|402.53|398.53|402.56|398.56|402.59|398.59|402.47|398.47|9
1612145600000|2021-02-01 02:13:20|402.57|398.57|402.2|398.2|402.57|398.57|402.2|398.2|22
1612145610000|2021-02-01 02:13:30|402.39|398.39|402.31|398.31|402.41|398.41|402.29|398.29|13
1612145620000|2021-02-01 02:13:40|402.3|398.3|402.4|398.4|402.42|398.42|402.3|398.3|17
1612145630000|2021-02-01 02:13:50|402.39|398.39|402.39|398.39|402.4|398.4|402.38|398.38|11
1612145640000|2021-02-01 02:14:00|402.38|398.38|402.26|398.26|402.38|398.38|402.21|398.21|29
1612145650000|2021-02-01 02:14:10|402.21|398.21|402.45|398.45|402.45|398.45|402.21|398.21|14
1612145660000|2021-02-01 02:14:20|402.42|398.42|402.5|398.5|402.5|398.5|402.42|398.42|15
1612145670000|2021-02-01 02:14:30|402.51|398.51|402.47|398.47|402.53|398.53|402.41|398.41|19
1612145680000|2021-02-01 02:14:40|402.46|398.46|402.31|398.31|402.5|398.5|402.28|398.28|22
1612145690000|2021-02-01 02:14:50|402.32|398.32|402.46|398.46|402.53|398.53|402.32|398.32|22
1612145700000|2021-02-01 02:15:00|402.43|398.43|402.55|398.55|402.55|398.55|402.3|398.3|17
1612145710000|2021-02-01 02:15:10|402.58|398.58|402.62|398.62|402.62|398.62|402.54|398.54|10
1612145720000|2021-02-01 02:15:20|402.61|398.61|402.68|398.68|402.68|398.68|402.56|398.56|16
1612145730000|2021-02-01 02:15:30|402.69|398.69|402.69|398.69|402.7|398.7|402.68|398.68|9
1612145740000|2021-02-01 02:15:40|402.7|398.7|402.58|398.58|402.7|398.7|402.46|398.46|27
1612145750000|2021-02-01 02:15:50|402.57|398.57|402.6|398.6|402.62|398.62|402.57|398.57|14
1612145760000|2021-02-01 02:16:00|402.59|398.59|403.13|399.13|403.14|399.14|402.59|398.59|25
1612145770000|2021-02-01 02:16:10|403.08|399.08|403.14|399.14|403.17|399.17|403.03|399.03|28
1612145780000|2021-02-01 02:16:20|403.16|399.16|403.17|399.17|403.18|399.18|403.15|399.15|19
1612145790000|2021-02-01 02:16:30|403.16|399.16|403.16|399.16|403.2|399.2|403.16|399.16|23
1612145800000|2021-02-01 02:16:40|403.17|399.17|403.22|399.22|403.24|399.24|402.9|398.9|29
1612145810000|2021-02-01 02:16:50|403.23|399.23|403.39|399.39|403.39|399.39|403.15|399.15|27
1612145820000|2021-02-01 02:17:00|403.37|399.37|403.53|399.53|403.56|399.56|403.36|399.36|26
1612145830000|2021-02-01 02:17:10|403.52|399.52|403.91|399.91|403.91|399.91|403.52|399.52|12
1612145840000|2021-02-01 02:17:20|403.83|399.83|403.83|399.83|403.91|399.91|403.78|399.78|21
1612145850000|2021-02-01 02:17:30|403.84|399.84|403.82|399.82|403.86|399.86|403.71|399.71|33
1612145860000|2021-02-01 02:17:40|403.83|399.83|404.04|400.04|404.1|400.1|403.81|399.81|29
1612145870000|2021-02-01 02:17:50|404.06|400.06|404.08|400.08|404.11|400.11|404.04|400.04|22
1612145880000|2021-02-01 02:18:00|404.07|400.07|404.06|400.06|404.13|400.13|404|400|19
1612145890000|2021-02-01 02:18:10|404.07|400.07|403.95|399.95|404.1|400.1|403.92|399.92|23
1612145900000|2021-02-01 02:18:20|403.93|399.93|403.94|399.94|403.95|399.95|403.65|399.65|30
1612145910000|2021-02-01 02:18:30|403.95|399.95|403.9|399.9|403.95|399.95|403.89|399.89|27
1612145920000|2021-02-01 02:18:40|403.93|399.93|403.85|399.85|403.96|399.96|403.85|399.85|16
1612145930000|2021-02-01 02:18:50|403.83|399.83|403.74|399.74|403.85|399.85|403.64|399.64|24
1612145940000|2021-02-01 02:19:00|403.77|399.77|404.16|400.16|404.16|400.16|403.77|399.77|27
1612145950000|2021-02-01 02:19:10|404.15|400.15|404.3|400.3|404.32|400.32|404.15|400.15|20
1612145960000|2021-02-01 02:19:20|404.29|400.29|404.29|400.29|404.3|400.3|404.27|400.27|15
1612145970000|2021-02-01 02:19:30|404.3|400.3|404.06|400.06|404.32|400.32|404.02|400.02|19
1612145980000|2021-02-01 02:19:40|404.1|400.1|404.04|400.04|404.1|400.1|404.02|400.02|18
1612145990000|2021-02-01 02:19:50|404.05|400.05|403.74|399.74|404.06|400.06|403.74|399.74|23
1612146000000|2021-02-01 02:20:00|403.75|399.75|404.35|400.35|404.35|400.35|403.75|399.75|20
1612146010000|2021-02-01 02:20:10|404.37|400.37|404.43|400.43|404.43|400.43|404.31|400.31|10
1612146020000|2021-02-01 02:20:20|404.42|400.42|404.4|400.4|404.43|400.43|404.35|400.35|14
1612146030000|2021-02-01 02:20:30|404.45|400.45|404.52|400.52|404.52|400.52|404.45|400.45|7
1612146040000|2021-02-01 02:20:40|404.48|400.48|404.5|400.5|404.5|400.5|404.48|400.48|3
1612146050000|2021-02-01 02:20:50|404.49|400.49|404.52|400.52|404.52|400.52|404.3|400.3|23
1612146060000|2021-02-01 02:21:00|404.51|400.51|404.56|400.56|404.56|400.56|404.4|400.4|19
1612146070000|2021-02-01 02:21:10|404.57|400.57|404.61|400.61|404.62|400.62|404.57|400.57|16
1612146080000|2021-02-01 02:21:20|404.62|400.62|404.55|400.55|404.62|400.62|404.46|400.46|18
1612146090000|2021-02-01 02:21:30|404.57|400.57|404.58|400.58|404.59|400.59|404.49|400.49|20
1612146100000|2021-02-01 02:21:40|404.59|400.59|404.61|400.61|404.61|400.61|404.55|400.55|18
1612146110000|2021-02-01 02:21:50|404.6|400.6|404.57|400.57|404.61|400.61|404.55|400.55|8
1612146120000|2021-02-01 02:22:00|404.59|400.59|404.7|400.7|404.78|400.78|404.58|400.58|26
1612146130000|2021-02-01 02:22:10|404.74|400.74|404.72|400.72|404.77|400.77|404.68|400.68|15
1612146140000|2021-02-01 02:22:20|404.71|400.71|404.74|400.74|404.76|400.76|404.68|400.68|13
1612146150000|2021-02-01 02:22:30|404.68|400.68|404.78|400.78|404.81|400.81|404.68|400.68|24
1612146160000|2021-02-01 02:22:40|404.77|400.77|404.65|400.65|404.79|400.79|404.51|400.51|25
1612146170000|2021-02-01 02:22:50|404.64|400.64|404.5|400.5|404.73|400.73|404.38|400.38|26
1612146180000|2021-02-01 02:23:00|404.49|400.49|404.67|400.67|404.67|400.67|404.49|400.49|24
1612146190000|2021-02-01 02:23:10|404.68|400.68|404.89|400.89|404.94|400.94|404.66|400.66|18
1612146200000|2021-02-01 02:23:20|404.88|400.88|404.88|400.88|404.89|400.89|404.86|400.86|9
1612146210000|2021-02-01 02:23:30|404.87|400.87|404.84|400.84|404.89|400.89|404.84|400.84|14
1612146220000|2021-02-01 02:23:40|404.86|400.86|404.73|400.73|404.86|400.86|404.72|400.72|7
1612146230000|2021-02-01 02:23:50|404.72|400.72|404.59|400.59|404.73|400.73|404.58|400.58|18
1612146240000|2021-02-01 02:24:00|404.54|400.54|404.63|400.63|404.65|400.65|404.53|400.53|24
1612146250000|2021-02-01 02:24:10|404.62|400.62|404.6|400.6|404.63|400.63|404.59|400.59|16
1612146260000|2021-02-01 02:24:20|404.61|400.61|404.64|400.64|404.65|400.65|404.61|400.61|8
1612146270000|2021-02-01 02:24:30|404.63|400.63|404.41|400.41|404.64|400.64|404.31|400.31|20
1612146280000|2021-02-01 02:24:40|404.43|400.43|404.4|400.4|404.43|400.43|404.4|400.4|14
1612146290000|2021-02-01 02:24:50|404.41|400.41|404.31|400.31|404.42|400.42|404.24|400.24|17
1612146300000|2021-02-01 02:25:00|404.3|400.3|404.55|400.55|404.59|400.59|404.27|400.27|25
1612146310000|2021-02-01 02:25:10|404.54|400.54|404.46|400.46|404.56|400.56|404.46|400.46|21
1612146320000|2021-02-01 02:25:20|404.47|400.47|404.39|400.39|404.48|400.48|404.39|400.39|11
1612146330000|2021-02-01 02:25:30|404.4|400.4|404.39|400.39|404.43|400.43|404.38|400.38|16
1612146340000|2021-02-01 02:25:40|404.37|400.37|403.98|399.98|404.37|400.37|403.96|399.96|19
1612146350000|2021-02-01 02:25:50|404.01|400.01|404.01|400.01|404.06|400.06|403.99|399.99|19
1612146360000|2021-02-01 02:26:00|404.02|400.02|403.73|399.73|404.02|400.02|403.65|399.65|26
1612146370000|2021-02-01 02:26:10|403.68|399.68|403.66|399.66|403.73|399.73|403.53|399.53|26
1612146380000|2021-02-01 02:26:20|403.64|399.64|403.49|399.49|403.66|399.66|403.48|399.48|21
1612146390000|2021-02-01 02:26:30|403.48|399.48|403.49|399.49|403.54|399.54|403.48|399.48|18
1612146400000|2021-02-01 02:26:40|403.45|399.45|403.31|399.31|403.49|399.49|403.3|399.3|27
1612146410000|2021-02-01 02:26:50|403.3|399.3|403.48|399.48|403.51|399.51|403.28|399.28|18
1612146420000|2021-02-01 02:27:00|403.49|399.49|403.52|399.52|403.56|399.56|403.49|399.49|27
1612146430000|2021-02-01 02:27:10|403.51|399.51|403.64|399.64|403.75|399.75|403.51|399.51|26
1612146440000|2021-02-01 02:27:20|403.63|399.63|403.8|399.8|403.8|399.8|403.56|399.56|20
1612146450000|2021-02-01 02:27:30|403.79|399.79|403.64|399.64|403.84|399.84|403.62|399.62|24
1612146460000|2021-02-01 02:27:40|403.65|399.65|403.88|399.88|403.88|399.88|403.57|399.57|21
1612146470000|2021-02-01 02:27:50|403.89|399.89|403.68|399.68|403.91|399.91|403.67|399.67|14
1612146480000|2021-02-01 02:28:00|403.64|399.64|403.68|399.68|403.68|399.68|403.62|399.62|13
1612146490000|2021-02-01 02:28:10|403.67|399.67|403.63|399.63|403.68|399.68|403.63|399.63|14
1612146500000|2021-02-01 02:28:20|403.62|399.62|403.7|399.7|403.7|399.7|403.56|399.56|16
1612146510000|2021-02-01 02:28:30|403.68|399.68|403.85|399.85|403.85|399.85|403.64|399.64|18
1612146520000|2021-02-01 02:28:40|403.9|399.9|403.85|399.85|403.9|399.9|403.78|399.78|17
1612146530000|2021-02-01 02:28:50|403.83|399.83|403.58|399.58|403.83|399.83|403.54|399.54|23
1612146540000|2021-02-01 02:29:00|403.67|399.67|403.61|399.61|403.67|399.67|403.58|399.58|15
1612146550000|2021-02-01 02:29:10|403.62|399.62|403.56|399.56|403.66|399.66|403.54|399.54|10
1612146560000|2021-02-01 02:29:20|403.55|399.55|403.56|399.56|403.58|399.58|403.55|399.55|5
1612146570000|2021-02-01 02:29:30|403.55|399.55|403.27|399.27|403.56|399.56|403.25|399.25|23
1612146580000|2021-02-01 02:29:40|403.25|399.25|403.36|399.36|403.39|399.39|403.25|399.25|18
1612146590000|2021-02-01 02:29:50|403.37|399.37|403.29|399.29|403.38|399.38|403.27|399.27|10
1612146600000|2021-02-01 02:30:00|403.31|399.31|403.48|399.48|403.48|399.48|403.31|399.31|16
1612146610000|2021-02-01 02:30:10|403.46|399.46|403.46|399.46|403.48|399.48|403.44|399.44|10
1612146620000|2021-02-01 02:30:20|403.48|399.48|403.47|399.47|403.49|399.49|403.46|399.46|6
1612146630000|2021-02-01 02:30:30|403.44|399.44|403.43|399.43|403.44|399.44|403.32|399.32|21
1612146640000|2021-02-01 02:30:40|403.42|399.42|403.56|399.56|403.68|399.68|403.41|399.41|23
1612146650000|2021-02-01 02:30:50|403.55|399.55|403.58|399.58|403.62|399.62|403.54|399.54|23
1612146660000|2021-02-01 02:31:00|403.56|399.56|403.44|399.44|403.59|399.59|403.37|399.37|26
1612146670000|2021-02-01 02:31:10|403.46|399.46|403.41|399.41|403.49|399.49|403.41|399.41|23
1612146680000|2021-02-01 02:31:20|403.4|399.4|403.41|399.41|403.43|399.43|403.4|399.4|17
1612146690000|2021-02-01 02:31:30|403.42|399.42|403.33|399.33|403.42|399.42|403.29|399.29|11
1612146700000|2021-02-01 02:31:40|403.32|399.32|403.23|399.23|403.34|399.34|403.23|399.23|20
1612146710000|2021-02-01 02:31:50|403.19|399.19|403.1|399.1|403.19|399.19|402.99|398.99|23
1612146720000|2021-02-01 02:32:00|403.13|399.13|403.1|399.1|403.14|399.14|403.06|399.06|29
1612146730000|2021-02-01 02:32:10|403.12|399.12|402.99|398.99|403.12|399.12|402.87|398.87|23
1612146740000|2021-02-01 02:32:20|403.01|399.01|402.85|398.85|403.21|399.21|402.84|398.84|27
1612146750000|2021-02-01 02:32:30|402.86|398.86|402.8|398.8|402.96|398.96|402.8|398.8|24
1612146760000|2021-02-01 02:32:40|402.81|398.81|402.87|398.87|402.87|398.87|402.8|398.8|18
1612146770000|2021-02-01 02:32:50|402.86|398.86|403.01|399.01|403.01|399.01|402.83|398.83|26
1612146780000|2021-02-01 02:33:00|403.02|399.02|403.15|399.15|403.18|399.18|403.01|399.01|19
1612146790000|2021-02-01 02:33:10|403.16|399.16|403.36|399.36|403.36|399.36|403.07|399.07|23
1612146800000|2021-02-01 02:33:20|403.32|399.32|403.25|399.25|403.34|399.34|403.23|399.23|18
1612146810000|2021-02-01 02:33:30|403.23|399.23|403.29|399.29|403.31|399.31|403.23|399.23|17
1612146820000|2021-02-01 02:33:40|403.27|399.27|403.26|399.26|403.28|399.28|403.22|399.22|14
1612146830000|2021-02-01 02:33:50|403.25|399.25|403.29|399.29|403.39|399.39|403.25|399.25|14
1612146840000|2021-02-01 02:34:00|403.26|399.26|403.51|399.51|403.59|399.59|403.26|399.26|27
1612146850000|2021-02-01 02:34:10|403.54|399.54|403.55|399.55|403.7|399.7|403.53|399.53|28
1612146860000|2021-02-01 02:34:20|403.53|399.53|403.39|399.39|403.54|399.54|403.38|399.38|17
1612146870000|2021-02-01 02:34:30|403.41|399.41|403.15|399.15|403.41|399.41|403.12|399.12|23
1612146880000|2021-02-01 02:34:40|403.14|399.14|403.02|399.02|403.18|399.18|403.02|399.02|14
1612146890000|2021-02-01 02:34:50|402.99|398.99|402.99|398.99|403.03|399.03|402.98|398.98|14
1612146900000|2021-02-01 02:35:00|402.98|398.98|403.01|399.01|403.03|399.03|402.88|398.88|22
1612146910000|2021-02-01 02:35:10|403|399|402.97|398.97|403|399|402.93|398.93|8
1612146920000|2021-02-01 02:35:20|403|399|403.17|399.17|403.17|399.17|403|399|14
1612146930000|2021-02-01 02:35:30|403.15|399.15|402.99|398.99|403.15|399.15|402.98|398.98|16
1612146940000|2021-02-01 02:35:40|403.03|399.03|403.03|399.03|403.09|399.09|402.98|398.98|15
1612146950000|2021-02-01 02:35:50|403.02|399.02|403.04|399.04|403.04|399.04|403.02|399.02|11
1612146960000|2021-02-01 02:36:00|403.03|399.03|403.1|399.1|403.11|399.11|403.03|399.03|11
1612146970000|2021-02-01 02:36:10|403.12|399.12|403.14|399.14|403.15|399.15|403.1|399.1|11
1612146980000|2021-02-01 02:36:20|403.15|399.15|403.16|399.16|403.17|399.17|403.15|399.15|6
1612146990000|2021-02-01 02:36:30|403.15|399.15|403.18|399.18|403.32|399.32|403.15|399.15|19
1612147000000|2021-02-01 02:36:40|403.17|399.17|403.08|399.08|403.21|399.21|403.05|399.05|10
1612147010000|2021-02-01 02:36:50|403.07|399.07|403.1|399.1|403.15|399.15|403.07|399.07|17
1612147020000|2021-02-01 02:37:00|403.11|399.11|403.29|399.29|403.35|399.35|403.1|399.1|29
1612147030000|2021-02-01 02:37:10|403.31|399.31|403.31|399.31|403.34|399.34|403.29|399.29|19
1612147040000|2021-02-01 02:37:20|403.28|399.28|403.44|399.44|403.46|399.46|403.28|399.28|23
1612147050000|2021-02-01 02:37:30|403.45|399.45|403.47|399.47|403.53|399.53|403.44|399.44|27
1612147060000|2021-02-01 02:37:40|403.48|399.48|403.26|399.26|403.48|399.48|403.26|399.26|20
1612147070000|2021-02-01 02:37:50|403.28|399.28|403.36|399.36|403.37|399.37|403.26|399.26|9
1612147080000|2021-02-01 02:38:00|403.37|399.37|403.36|399.36|403.41|399.41|403.36|399.36|12
1612147090000|2021-02-01 02:38:10|403.37|399.37|403.35|399.35|403.37|399.37|403.34|399.34|5
1612147100000|2021-02-01 02:38:20|403.34|399.34|403.33|399.33|403.35|399.35|403.32|399.32|7
1612147110000|2021-02-01 02:38:30|403.34|399.34|403.34|399.34|403.34|399.34|403.33|399.33|5
1612147120000|2021-02-01 02:38:40|403.43|399.43|403.57|399.57|403.61|399.61|403.43|399.43|15
1612147130000|2021-02-01 02:38:50|403.55|399.55|403.47|399.47|403.55|399.55|403.47|399.47|11
1612147140000|2021-02-01 02:39:00|403.43|399.43|403.49|399.49|403.49|399.49|403.43|399.43|6
1612147150000|2021-02-01 02:39:10|403.48|399.48|403.46|399.46|403.48|399.48|403.44|399.44|12
1612147160000|2021-02-01 02:39:20|403.45|399.45|403.54|399.54|403.55|399.55|403.45|399.45|16
1612147170000|2021-02-01 02:39:30|403.56|399.56|403.5|399.5|403.69|399.69|403.5|399.5|25
1612147180000|2021-02-01 02:39:40|403.49|399.49|403.46|399.46|403.52|399.52|403.41|399.41|11
1612147190000|2021-02-01 02:39:50|403.47|399.47|403.27|399.27|403.47|399.47|403.27|399.27|5
1612147200000|2021-02-01 02:40:00|403.28|399.28|403.44|399.44|403.44|399.44|403.27|399.27|20
1612147210000|2021-02-01 02:40:10|403.45|399.45|403.43|399.43|403.47|399.47|403.43|399.43|9
1612147220000|2021-02-01 02:40:20|403.42|399.42|403.35|399.35|403.44|399.44|403.33|399.33|11
1612147230000|2021-02-01 02:40:30|403.34|399.34|403.22|399.22|403.34|399.34|403.22|399.22|7
1612147240000|2021-02-01 02:40:40|403.23|399.23|403.2|399.2|403.23|399.23|403.2|399.2|3
1612147250000|2021-02-01 02:40:50|403.19|399.19|403.16|399.16|403.21|399.21|403.16|399.16|7
1612147260000|2021-02-01 02:41:00|403.17|399.17|402.97|398.97|403.17|399.17|402.92|398.92|13
1612147270000|2021-02-01 02:41:10|402.98|398.98|402.87|398.87|402.98|398.98|402.84|398.84|12
1612147280000|2021-02-01 02:41:20|402.84|398.84|402.92|398.92|402.97|398.97|402.84|398.84|22
1612147290000|2021-02-01 02:41:30|402.91|398.91|402.88|398.88|402.96|398.96|402.86|398.86|17
1612147300000|2021-02-01 02:41:40|402.92|398.92|402.76|398.76|402.95|398.95|402.76|398.76|26
1612147310000|2021-02-01 02:41:50|402.78|398.78|402.79|398.79|402.82|398.82|402.78|398.78|7
1612147320000|2021-02-01 02:42:00|402.78|398.78|402.65|398.65|402.79|398.79|402.65|398.65|16
1612147330000|2021-02-01 02:42:10|402.52|398.52|402.34|398.34|402.52|398.52|402.33|398.33|14
1612147340000|2021-02-01 02:42:20|402.32|398.32|402.25|398.25|402.32|398.32|402.25|398.25|6
1612147350000|2021-02-01 02:42:30|402.26|398.26|402.12|398.12|402.26|398.26|402.11|398.11|15
1612147360000|2021-02-01 02:42:40|402.13|398.13|402.12|398.12|402.13|398.13|402.12|398.12|6
1612147370000|2021-02-01 02:42:50|402.13|398.13|402.21|398.21|402.24|398.24|402.11|398.11|18
1612147380000|2021-02-01 02:43:00|402.2|398.2|402.35|398.35|402.35|398.35|402.18|398.18|25
1612147390000|2021-02-01 02:43:10|402.33|398.33|402.25|398.25|402.34|398.34|402.25|398.25|22
1612147400000|2021-02-01 02:43:20|402.26|398.26|402.33|398.33|402.33|398.33|402.25|398.25|13
1612147410000|2021-02-01 02:43:30|402.34|398.34|402.29|398.29|402.35|398.35|402.29|398.29|13
1612147420000|2021-02-01 02:43:40|402.3|398.3|402.27|398.27|402.3|398.3|402.26|398.26|7
1612147430000|2021-02-01 02:43:50|402.28|398.28|402.33|398.33|402.33|398.33|402.26|398.26|7
1612147440000|2021-02-01 02:44:00|402.34|398.34|402.37|398.37|402.38|398.38|402.34|398.34|4
1612147450000|2021-02-01 02:44:10|402.35|398.35|402.11|398.11|402.35|398.35|402.09|398.09|18
1612147460000|2021-02-01 02:44:20|402.1|398.1|402.08|398.08|402.13|398.13|402.07|398.07|14
1612147470000|2021-02-01 02:44:30|402.09|398.09|402.02|398.02|402.09|398.09|402.02|398.02|10
1612147480000|2021-02-01 02:44:40|402.03|398.03|402|398|402.03|398.03|401.99|397.99|14
1612147490000|2021-02-01 02:44:50|402.04|398.04|402.08|398.08|402.09|398.09|402|398|16
1612147500000|2021-02-01 02:45:00|402.1|398.1|402.25|398.25|402.25|398.25|402.08|398.08|15
1612147510000|2021-02-01 02:45:10|402.28|398.28|402.49|398.49|402.49|398.49|402.26|398.26|22
1612147520000|2021-02-01 02:45:20|402.47|398.47|402.44|398.44|402.49|398.49|402.41|398.41|20
1612147530000|2021-02-01 02:45:30|402.43|398.43|402.62|398.62|402.62|398.62|402.43|398.43|21
1612147540000|2021-02-01 02:45:40|402.61|398.61|402.69|398.69|402.72|398.72|402.61|398.61|12
1612147550000|2021-02-01 02:45:50|402.68|398.68|402.68|398.68|402.7|398.7|402.66|398.66|18
1612147560000|2021-02-01 02:46:00|402.69|398.69|402.65|398.65|402.69|398.69|402.65|398.65|6
1612147570000|2021-02-01 02:46:10|402.64|398.64|402.27|398.27|402.66|398.66|402.24|398.24|26
1612147580000|2021-02-01 02:46:20|402.26|398.26|402.28|398.28|402.31|398.31|402.19|398.19|23
1612147590000|2021-02-01 02:46:30|402.18|398.18|402.3|398.3|402.31|398.31|402.16|398.16|24
1612147600000|2021-02-01 02:46:40|402.28|398.28|402.38|398.38|402.38|398.38|402.28|398.28|18
1612147610000|2021-02-01 02:46:50|402.37|398.37|402.52|398.52|402.52|398.52|402.36|398.36|14
1612147620000|2021-02-01 02:47:00|402.51|398.51|402.42|398.42|402.51|398.51|402.37|398.37|15
1612147630000|2021-02-01 02:47:10|402.41|398.41|402.43|398.43|402.43|398.43|402.41|398.41|11
1612147640000|2021-02-01 02:47:20|402.44|398.44|402.43|398.43|402.44|398.44|402.43|398.43|2
1612147650000|2021-02-01 02:47:30|402.42|398.42|402.33|398.33|402.42|398.42|402.27|398.27|18
1612147660000|2021-02-01 02:47:40|402.34|398.34|402.69|398.69|402.73|398.73|402.33|398.33|24
1612147670000|2021-02-01 02:47:50|402.68|398.68|402.63|398.63|402.68|398.68|402.62|398.62|20
1612147680000|2021-02-01 02:48:00|402.64|398.64|402.56|398.56|402.72|398.72|402.54|398.54|28
1612147690000|2021-02-01 02:48:10|402.55|398.55|402.39|398.39|402.57|398.57|402.37|398.37|19
1612147700000|2021-02-01 02:48:20|402.41|398.41|402.43|398.43|402.44|398.44|402.41|398.41|9
1612147710000|2021-02-01 02:48:30|402.45|398.45|402.46|398.46|402.47|398.47|402.43|398.43|11
1612147720000|2021-02-01 02:48:40|402.47|398.47|402.57|398.57|402.68|398.68|402.47|398.47|23
1612147730000|2021-02-01 02:48:50|402.55|398.55|402.58|398.58|402.58|398.58|402.55|398.55|12
1612147740000|2021-02-01 02:49:00|402.57|398.57|402.39|398.39|402.57|398.57|402.37|398.37|24
1612147750000|2021-02-01 02:49:10|402.37|398.37|402.36|398.36|402.43|398.43|402.3|398.3|30
1612147760000|2021-02-01 02:49:20|402.34|398.34|402.65|398.65|402.65|398.65|402.31|398.31|26
1612147770000|2021-02-01 02:49:30|402.64|398.64|402.76|398.76|402.78|398.78|402.64|398.64|11
1612147780000|2021-02-01 02:49:40|402.75|398.75|402.8|398.8|402.82|398.82|402.75|398.75|26
1612147790000|2021-02-01 02:49:50|402.81|398.81|402.82|398.82|402.82|398.82|402.79|398.79|10
1612147800000|2021-02-01 02:50:00|402.81|398.81|402.79|398.79|402.83|398.83|402.72|398.72|16
1612147810000|2021-02-01 02:50:10|402.78|398.78|402.76|398.76|402.81|398.81|402.76|398.76|15
1612147820000|2021-02-01 02:50:20|402.77|398.77|402.76|398.76|402.81|398.81|402.76|398.76|6
1612147830000|2021-02-01 02:50:30|402.74|398.74|402.49|398.49|402.74|398.74|402.48|398.48|14
1612147840000|2021-02-01 02:50:40|402.48|398.48|402.42|398.42|402.52|398.52|402.41|398.41|18
1612147850000|2021-02-01 02:50:50|402.46|398.46|402.43|398.43|402.46|398.46|402.36|398.36|13
1612147860000|2021-02-01 02:51:00|402.44|398.44|402.48|398.48|402.48|398.48|402.4|398.4|12
1612147870000|2021-02-01 02:51:10|402.47|398.47|402.43|398.43|402.47|398.47|402.42|398.42|9
1612147880000|2021-02-01 02:51:20|402.42|398.42|402.5|398.5|402.5|398.5|402.42|398.42|11
1612147890000|2021-02-01 02:51:30|402.48|398.48|402.6|398.6|402.61|398.61|402.48|398.48|20
1612147900000|2021-02-01 02:51:40|402.57|398.57|402.58|398.58|402.58|398.58|402.56|398.56|5
1612147910000|2021-02-01 02:51:50|402.56|398.56|402.55|398.55|402.56|398.56|402.54|398.54|6
1612147920000|2021-02-01 02:52:00|402.54|398.54|402.47|398.47|402.56|398.56|402.38|398.38|17
1612147930000|2021-02-01 02:52:10|402.49|398.49|402.23|398.23|402.49|398.49|402.22|398.22|15
1612147940000|2021-02-01 02:52:20|402.19|398.19|402.46|398.46|402.46|398.46|402.19|398.19|25
1612147950000|2021-02-01 02:52:30|402.43|398.43|402.46|398.46|402.47|398.47|402.42|398.42|14
1612147960000|2021-02-01 02:52:40|402.5|398.5|402.54|398.54|402.54|398.54|402.44|398.44|18
1612147970000|2021-02-01 02:52:50|402.5|398.5|402.48|398.48|402.5|398.5|402.47|398.47|14
1612147980000|2021-02-01 02:53:00|402.44|398.44|402.53|398.53|402.53|398.53|402.37|398.37|13
1612147990000|2021-02-01 02:53:10|402.51|398.51|402.48|398.48|402.51|398.51|402.48|398.48|8
1612148000000|2021-02-01 02:53:20|402.49|398.49|402.48|398.48|402.52|398.52|402.47|398.47|9
1612148010000|2021-02-01 02:53:30|402.47|398.47|402.77|398.77|402.83|398.83|402.47|398.47|28
1612148020000|2021-02-01 02:53:40|402.76|398.76|402.83|398.83|402.83|398.83|402.75|398.75|10
1612148030000|2021-02-01 02:53:50|402.86|398.86|403.02|399.02|403.03|399.03|402.86|398.86|24
1612148040000|2021-02-01 02:54:00|403.03|399.03|402.95|398.95|403.04|399.04|402.9|398.9|21
1612148050000|2021-02-01 02:54:10|402.9|398.9|402.59|398.59|402.93|398.93|402.58|398.58|18
1612148060000|2021-02-01 02:54:20|402.58|398.58|402.49|398.49|402.6|398.6|402.49|398.49|15
1612148070000|2021-02-01 02:54:30|402.48|398.48|402.53|398.53|402.58|398.58|402.48|398.48|14
1612148080000|2021-02-01 02:54:40|402.54|398.54|402.51|398.51|402.57|398.57|402.5|398.5|15
1612148090000|2021-02-01 02:54:50|402.52|398.52|402.65|398.65|402.74|398.74|402.52|398.52|15
1612148100000|2021-02-01 02:55:00|402.63|398.63|402.72|398.72|402.77|398.77|402.63|398.63|20
1612148110000|2021-02-01 02:55:10|402.73|398.73|402.73|398.73|402.73|398.73|402.71|398.71|5
1612148120000|2021-02-01 02:55:20|402.71|398.71|402.66|398.66|402.73|398.73|402.65|398.65|15
1612148130000|2021-02-01 02:55:30|402.67|398.67|402.72|398.72|402.73|398.73|402.67|398.67|9
1612148140000|2021-02-01 02:55:40|402.73|398.73|402.79|398.79|402.79|398.79|402.71|398.71|16
1612148150000|2021-02-01 02:55:50|402.81|398.81|403.17|399.17|403.23|399.23|402.81|398.81|25
1612148160000|2021-02-01 02:56:00|403.19|399.19|403.17|399.17|403.19|399.19|403.15|399.15|6
1612148170000|2021-02-01 02:56:10|403.19|399.19|403.26|399.26|403.26|399.26|403.19|399.19|12
1612148180000|2021-02-01 02:56:20|403.27|399.27|403.25|399.25|403.28|399.28|403.22|399.22|19
1612148190000|2021-02-01 02:56:30|403.24|399.24|403.32|399.32|403.32|399.32|403.24|399.24|20
1612148200000|2021-02-01 02:56:40|403.31|399.31|403.34|399.34|403.34|399.34|403.3|399.3|18
1612148210000|2021-02-01 02:56:50|403.33|399.33|403.32|399.32|403.34|399.34|403.29|399.29|14
1612148220000|2021-02-01 02:57:00|403.31|399.31|403.31|399.31|403.44|399.44|403.31|399.31|16
1612148230000|2021-02-01 02:57:10|403.32|399.32|403.38|399.38|403.41|399.41|403.31|399.31|18
1612148240000|2021-02-01 02:57:20|403.39|399.39|403.2|399.2|403.39|399.39|403.16|399.16|15
1612148250000|2021-02-01 02:57:30|403.19|399.19|402.93|398.93|403.19|399.19|402.91|398.91|18
1612148260000|2021-02-01 02:57:40|402.96|398.96|402.95|398.95|403|399|402.94|398.94|15
1612148270000|2021-02-01 02:57:50|402.97|398.97|402.85|398.85|402.97|398.97|402.82|398.82|19
1612148280000|2021-02-01 02:58:00|402.86|398.86|402.87|398.87|402.88|398.88|402.85|398.85|15
1612148290000|2021-02-01 02:58:10|402.86|398.86|402.87|398.87|402.87|398.87|402.85|398.85|14
1612148300000|2021-02-01 02:58:20|402.86|398.86|402.89|398.89|402.89|398.89|402.83|398.83|9
1612148310000|2021-02-01 02:58:30|402.9|398.9|402.98|398.98|402.98|398.98|402.87|398.87|18
1612148320000|2021-02-01 02:58:40|402.96|398.96|403.13|399.13|403.17|399.17|402.96|398.96|22
1612148330000|2021-02-01 02:58:50|403.18|399.18|403.16|399.16|403.19|399.19|403.15|399.15|14
1612148340000|2021-02-01 02:59:00|403.18|399.18|403.06|399.06|403.19|399.19|402.99|398.99|21
1612148350000|2021-02-01 02:59:10|403.05|399.05|403.07|399.07|403.07|399.07|403.05|399.05|11
1612148360000|2021-02-01 02:59:20|403.05|399.05|403.11|399.11|403.11|399.11|402.98|398.98|16
1612148370000|2021-02-01 02:59:30|403.1|399.1|403|399|403.1|399.1|402.99|398.99|18
1612148380000|2021-02-01 02:59:40|402.98|398.98|402.75|398.75|402.98|398.98|402.74|398.74|14
1612148390000|2021-02-01 02:59:50|402.76|398.76|402.9|398.9|402.9|398.9|402.74|398.74|19
1612148400000|2021-02-01 03:00:00|402.91|398.91|403.09|399.09|403.09|399.09|402.91|398.91|15
1612148410000|2021-02-01 03:00:10|403.1|399.1|403.18|399.18|403.2|399.2|403.08|399.08|12
1612148420000|2021-02-01 03:00:20|403.19|399.19|403.13|399.13|403.21|399.21|403.13|399.13|17
1612148430000|2021-02-01 03:00:30|403.14|399.14|403.06|399.06|403.14|399.14|403.01|399.01|24
1612148440000|2021-02-01 03:00:40|403.05|399.05|402.9|398.9|403.05|399.05|402.82|398.82|27
1612148450000|2021-02-01 03:00:50|402.88|398.88|402.76|398.76|402.89|398.89|402.73|398.73|21
1612148460000|2021-02-01 03:01:00|402.75|398.75|402.72|398.72|402.75|398.75|402.71|398.71|14
1612148470000|2021-02-01 03:01:10|402.74|398.74|402.67|398.67|402.75|398.75|402.67|398.67|22
1612148480000|2021-02-01 03:01:20|402.7|398.7|402.75|398.75|402.77|398.77|402.7|398.7|17
1612148490000|2021-02-01 03:01:30|402.72|398.72|402.84|398.84|402.84|398.84|402.72|398.72|16
1612148500000|2021-02-01 03:01:40|402.85|398.85|402.77|398.77|402.87|398.87|402.75|398.75|17
1612148510000|2021-02-01 03:01:50|402.78|398.78|402.76|398.76|402.78|398.78|402.76|398.76|5
1612148520000|2021-02-01 03:02:00|402.77|398.77|402.57|398.57|402.77|398.77|402.57|398.57|7
1612148530000|2021-02-01 03:02:10|402.55|398.55|402.36|398.36|402.55|398.55|402.3|398.3|19
1612148540000|2021-02-01 03:02:20|402.39|398.39|402.46|398.46|402.49|398.49|402.39|398.39|20
1612148550000|2021-02-01 03:02:30|402.45|398.45|402.4|398.4|402.46|398.46|402.4|398.4|19
1612148560000|2021-02-01 03:02:40|402.39|398.39|402.45|398.45|402.45|398.45|402.37|398.37|16
1612148570000|2021-02-01 03:02:50|402.44|398.44|402.39|398.39|402.46|398.46|402.39|398.39|15
1612148580000|2021-02-01 03:03:00|402.41|398.41|402.53|398.53|402.54|398.54|402.41|398.41|16
1612148590000|2021-02-01 03:03:10|402.54|398.54|402.54|398.54|402.54|398.54|402.53|398.53|9
1612148600000|2021-02-01 03:03:20|402.53|398.53|402.47|398.47|402.55|398.55|402.47|398.47|16
1612148610000|2021-02-01 03:03:30|402.45|398.45|402.48|398.48|402.48|398.48|402.45|398.45|12
1612148620000|2021-02-01 03:03:40|402.51|398.51|402.49|398.49|402.54|398.54|402.49|398.49|16
1612148630000|2021-02-01 03:03:50|402.5|398.5|402.5|398.5|402.51|398.51|402.48|398.48|9
1612148640000|2021-02-01 03:04:00|402.49|398.49|402.5|398.5|402.51|398.51|402.49|398.49|9
1612148650000|2021-02-01 03:04:10|402.49|398.49|402.49|398.49|402.5|398.5|402.49|398.49|3
1612148660000|2021-02-01 03:04:20|402.46|398.46|402.28|398.28|402.46|398.46|402.27|398.27|12
1612148670000|2021-02-01 03:04:30|402.29|398.29|402.14|398.14|402.29|398.29|402.13|398.13|21
1612148680000|2021-02-01 03:04:40|402.13|398.13|402.21|398.21|402.23|398.23|402.11|398.11|25
1612148690000|2021-02-01 03:04:50|402.2|398.2|402.12|398.12|402.2|398.2|402.12|398.12|17
1612148700000|2021-02-01 03:05:00|402.14|398.14|402.15|398.15|402.15|398.15|402.12|398.12|11
1612148710000|2021-02-01 03:05:10|402.14|398.14|402.24|398.24|402.24|398.24|402.13|398.13|16
1612148720000|2021-02-01 03:05:20|402.23|398.23|402.38|398.38|402.42|398.42|402.22|398.22|16
1612148730000|2021-02-01 03:05:30|402.37|398.37|402.31|398.31|402.39|398.39|402.31|398.31|24
1612148740000|2021-02-01 03:05:40|402.32|398.32|402.25|398.25|402.33|398.33|402.23|398.23|15
1612148750000|2021-02-01 03:05:50|402.26|398.26|402.21|398.21|402.28|398.28|402.21|398.21|8
1612148760000|2021-02-01 03:06:00|402.2|398.2|402.41|398.41|402.41|398.41|402.2|398.2|9
1612148770000|2021-02-01 03:06:10|402.4|398.4|402.44|398.44|402.46|398.46|402.37|398.37|17
1612148780000|2021-02-01 03:06:20|402.42|398.42|402.39|398.39|402.45|398.45|402.36|398.36|12
1612148790000|2021-02-01 03:06:30|402.37|398.37|402.39|398.39|402.42|398.42|402.37|398.37|14
1612148800000|2021-02-01 03:06:40|402.38|398.38|402.37|398.37|402.39|398.39|402.36|398.36|6
1612148810000|2021-02-01 03:06:50|402.38|398.38|402.45|398.45|402.46|398.46|402.37|398.37|16
1612148820000|2021-02-01 03:07:00|402.46|398.46|402.48|398.48|402.48|398.48|402.43|398.43|13
1612148830000|2021-02-01 03:07:10|402.49|398.49|402.48|398.48|402.58|398.58|402.47|398.47|21
1612148840000|2021-02-01 03:07:20|402.47|398.47|402.47|398.47|402.47|398.47|402.46|398.46|7
1612148850000|2021-02-01 03:07:30|402.48|398.48|402.44|398.44|402.48|398.48|402.44|398.44|11
1612148860000|2021-02-01 03:07:40|402.45|398.45|402.45|398.45|402.46|398.46|402.44|398.44|5
1612148870000|2021-02-01 03:07:50|402.46|398.46|402.47|398.47|402.48|398.48|402.45|398.45|11
1612148880000|2021-02-01 03:08:00|402.48|398.48|402.53|398.53|402.55|398.55|402.48|398.48|7
1612148890000|2021-02-01 03:08:10|402.54|398.54|402.57|398.57|402.61|398.61|402.54|398.54|7
1612148900000|2021-02-01 03:08:20|402.6|398.6|402.58|398.58|402.63|398.63|402.57|398.57|8
1612148910000|2021-02-01 03:08:30|402.56|398.56|402.56|398.56|402.64|398.64|402.55|398.55|17
1612148920000|2021-02-01 03:08:40|402.55|398.55|402.56|398.56|402.57|398.57|402.54|398.54|14
1612148930000|2021-02-01 03:08:50|402.57|398.57|402.56|398.56|402.61|398.61|402.53|398.53|15
1612148940000|2021-02-01 03:09:00|402.57|398.57|402.93|398.93|402.93|398.93|402.55|398.55|14
1612148950000|2021-02-01 03:09:10|403.02|399.02|403|399|403.06|399.06|402.92|398.92|19
1612148960000|2021-02-01 03:09:20|403.01|399.01|403.02|399.02|403.03|399.03|403|399|12
1612148970000|2021-02-01 03:09:30|403.04|399.04|403.04|399.04|403.04|399.04|403.02|399.02|7
1612148980000|2021-02-01 03:09:40|403.05|399.05|403.06|399.06|403.14|399.14|403.02|399.02|19
1612148990000|2021-02-01 03:09:50|403.04|399.04|403.08|399.08|403.09|399.09|403.04|399.04|9
1612149000000|2021-02-01 03:10:00|403.06|399.06|403.01|399.01|403.1|399.1|403|399|15
1612149010000|2021-02-01 03:10:10|403|399|402.85|398.85|403.01|399.01|402.8|398.8|24
1612149020000|2021-02-01 03:10:20|402.86|398.86|402.87|398.87|402.91|398.91|402.85|398.85|8
1612149030000|2021-02-01 03:10:30|402.88|398.88|402.88|398.88|402.91|398.91|402.85|398.85|14
1612149040000|2021-02-01 03:10:40|402.87|398.87|402.87|398.87|402.9|398.9|402.86|398.86|12
1612149050000|2021-02-01 03:10:50|402.91|398.91|402.95|398.95|402.96|398.96|402.91|398.91|10
1612149060000|2021-02-01 03:11:00|402.91|398.91|402.85|398.85|402.93|398.93|402.85|398.85|14
1612149070000|2021-02-01 03:11:10|402.84|398.84|402.78|398.78|402.89|398.89|402.78|398.78|20
1612149080000|2021-02-01 03:11:20|402.75|398.75|402.8|398.8|402.8|398.8|402.74|398.74|4
1612149090000|2021-02-01 03:11:30|402.81|398.81|402.81|398.81|402.84|398.84|402.81|398.81|8
1612149100000|2021-02-01 03:11:40|402.8|398.8|402.77|398.77|402.8|398.8|402.76|398.76|10
1612149110000|2021-02-01 03:11:50|402.78|398.78|402.83|398.83|402.83|398.83|402.78|398.78|15
1612149120000|2021-02-01 03:12:00|402.82|398.82|402.85|398.85|402.86|398.86|402.82|398.82|11
1612149130000|2021-02-01 03:12:10|402.84|398.84|402.87|398.87|402.87|398.87|402.84|398.84|2
1612149140000|2021-02-01 03:12:20|402.92|398.92|402.91|398.91|402.93|398.93|402.89|398.89|7
1612149150000|2021-02-01 03:12:30|402.92|398.92|402.79|398.79|402.92|398.92|402.75|398.75|10
1612149160000|2021-02-01 03:12:40|402.77|398.77|402.75|398.75|402.79|398.79|402.74|398.74|10
1612149170000|2021-02-01 03:12:50|402.77|398.77|402.81|398.81|402.81|398.81|402.76|398.76|8
1612149180000|2021-02-01 03:13:00|402.84|398.84|402.81|398.81|402.88|398.88|402.8|398.8|12
1612149190000|2021-02-01 03:13:10|402.8|398.8|402.68|398.68|402.8|398.8|402.67|398.67|11
1612149200000|2021-02-01 03:13:20|402.66|398.66|402.68|398.68|402.68|398.68|402.66|398.66|10
1612149210000|2021-02-01 03:13:30|402.67|398.67|402.54|398.54|402.67|398.67|402.53|398.53|18
1612149220000|2021-02-01 03:13:40|402.55|398.55|402.57|398.57|402.59|398.59|402.49|398.49|21
1612149230000|2021-02-01 03:13:50|402.56|398.56|402.54|398.54|402.56|398.56|402.53|398.53|6
1612149240000|2021-02-01 03:14:00|402.53|398.53|402.49|398.49|402.53|398.53|402.47|398.47|15
1612149250000|2021-02-01 03:14:10|402.5|398.5|402.52|398.52|402.55|398.55|402.5|398.5|18
1612149260000|2021-02-01 03:14:20|402.51|398.51|402.51|398.51|402.53|398.53|402.5|398.5|13
1612149270000|2021-02-01 03:14:30|402.5|398.5|402.51|398.51|402.51|398.51|402.5|398.5|2
1612149280000|2021-02-01 03:14:40|402.52|398.52|402.52|398.52|402.52|398.52|402.52|398.52|1
1612149290000|2021-02-01 03:14:50|402.53|398.53|402.82|398.82|402.85|398.85|402.53|398.53|11
1612149300000|2021-02-01 03:15:00|402.8|398.8|402.75|398.75|402.85|398.85|402.73|398.73|19
1612149310000|2021-02-01 03:15:10|402.77|398.77|402.74|398.74|402.81|398.81|402.74|398.74|28
1612149320000|2021-02-01 03:15:20|402.72|398.72|402.7|398.7|402.72|398.72|402.67|398.67|8
1612149330000|2021-02-01 03:15:30|402.71|398.71|402.72|398.72|402.73|398.73|402.71|398.71|3
1612149340000|2021-02-01 03:15:40|402.73|398.73|402.76|398.76|402.78|398.78|402.73|398.73|7
1612149350000|2021-02-01 03:15:50|402.78|398.78|402.84|398.84|402.84|398.84|402.76|398.76|6
1612149360000|2021-02-01 03:16:00|402.83|398.83|402.98|398.98|402.98|398.98|402.83|398.83|10
1612149370000|2021-02-01 03:16:10|403|399|402.92|398.92|403.03|399.03|402.92|398.92|13
1612149380000|2021-02-01 03:16:20|402.93|398.93|402.89|398.89|402.93|398.93|402.88|398.88|9
1612149390000|2021-02-01 03:16:30|402.9|398.9|402.93|398.93|402.97|398.97|402.89|398.89|19
1612149400000|2021-02-01 03:16:40|402.92|398.92|402.71|398.71|402.93|398.93|402.68|398.68|20
1612149410000|2021-02-01 03:16:50|402.73|398.73|402.71|398.71|402.73|398.73|402.71|398.71|5
1612149420000|2021-02-01 03:17:00|402.7|398.7|402.65|398.65|402.7|398.7|402.64|398.64|5
1612149430000|2021-02-01 03:17:10|402.6|398.6|402.64|398.64|402.64|398.64|402.57|398.57|12
1612149440000|2021-02-01 03:17:20|402.66|398.66|402.64|398.64|402.66|398.66|402.63|398.63|11
1612149450000|2021-02-01 03:17:30|402.63|398.63|402.53|398.53|402.64|398.64|402.53|398.53|7
1612149460000|2021-02-01 03:17:40|402.54|398.54|402.45|398.45|402.54|398.54|402.45|398.45|6
1612149470000|2021-02-01 03:17:50|402.47|398.47|402.16|398.16|402.47|398.47|402.16|398.16|18
1612149480000|2021-02-01 03:18:00|402.17|398.17|402.18|398.18|402.2|398.2|402.16|398.16|10
1612149490000|2021-02-01 03:18:10|402.19|398.19|402.33|398.33|402.33|398.33|402.16|398.16|15
1612149500000|2021-02-01 03:18:20|402.31|398.31|402.3|398.3|402.33|398.33|402.29|398.29|13
1612149510000|2021-02-01 03:18:30|402.31|398.31|402.34|398.34|402.35|398.35|402.31|398.31|14
1612149520000|2021-02-01 03:18:40|402.33|398.33|402.44|398.44|402.49|398.49|402.33|398.33|16
1612149530000|2021-02-01 03:18:50|402.47|398.47|402.38|398.38|402.49|398.49|402.38|398.38|12
1612149540000|2021-02-01 03:19:00|402.37|398.37|402.53|398.53|402.53|398.53|402.36|398.36|20
1612149550000|2021-02-01 03:19:10|402.55|398.55|402.61|398.61|402.64|398.64|402.55|398.55|10
1612149560000|2021-02-01 03:19:20|402.62|398.62|402.6|398.6|402.63|398.63|402.6|398.6|6
1612149570000|2021-02-01 03:19:30|402.62|398.62|402.6|398.6|402.65|398.65|402.6|398.6|14
1612149580000|2021-02-01 03:19:40|402.61|398.61|402.62|398.62|402.64|398.64|402.6|398.6|10
1612149590000|2021-02-01 03:19:50|402.64|398.64|402.67|398.67|402.68|398.68|402.64|398.64|11
1612149600000|2021-02-01 03:20:00|402.66|398.66|402.66|398.66|402.67|398.67|402.64|398.64|8
1612149610000|2021-02-01 03:20:10|402.65|398.65|402.65|398.65|402.65|398.65|402.65|398.65|1
1612149620000|2021-02-01 03:20:20|402.66|398.66|402.63|398.63|402.66|398.66|402.63|398.63|3
1612149630000|2021-02-01 03:20:30|402.64|398.64|402.52|398.52|402.64|398.64|402.52|398.52|7
1612149640000|2021-02-01 03:20:40|402.5|398.5|402.36|398.36|402.5|398.5|402.36|398.36|14
1612149650000|2021-02-01 03:20:50|402.34|398.34|402.33|398.33|402.34|398.34|402.32|398.32|5
1612149660000|2021-02-01 03:21:00|402.34|398.34|402.34|398.34|402.34|398.34|402.34|398.34|1
1612149670000|2021-02-01 03:21:10|402.33|398.33|402.33|398.33|402.33|398.33|402.33|398.33|1
1612149680000|2021-02-01 03:21:20|402.32|398.32|402.32|398.32|402.34|398.34|402.32|398.32|5
1612149690000|2021-02-01 03:21:30|402.31|398.31|402.31|398.31|402.32|398.32|402.3|398.3|8
1612149700000|2021-02-01 03:21:40|402.3|398.3|402.25|398.25|402.31|398.31|402.23|398.23|9
1612149710000|2021-02-01 03:21:50|402.26|398.26|402.37|398.37|402.37|398.37|402.26|398.26|16
1612149720000|2021-02-01 03:22:00|402.36|398.36|402.37|398.37|402.37|398.37|402.35|398.35|6
1612149730000|2021-02-01 03:22:10|402.35|398.35|402.67|398.67|402.67|398.67|402.35|398.35|14
1612149740000|2021-02-01 03:22:20|402.68|398.68|402.79|398.79|402.8|398.8|402.68|398.68|18
1612149750000|2021-02-01 03:22:30|402.78|398.78|402.74|398.74|402.78|398.78|402.74|398.74|9
1612149760000|2021-02-01 03:22:40|402.73|398.73|402.66|398.66|402.74|398.74|402.64|398.64|21
1612149770000|2021-02-01 03:22:50|402.65|398.65|402.71|398.71|402.81|398.81|402.62|398.62|21
1612149780000|2021-02-01 03:23:00|402.7|398.7|402.72|398.72|402.73|398.73|402.7|398.7|16
1612149790000|2021-02-01 03:23:10|402.73|398.73|403.2|399.2|403.27|399.27|402.71|398.71|28
1612149800000|2021-02-01 03:23:20|403.21|399.21|402.98|398.98|403.21|399.21|402.82|398.82|30
1612149810000|2021-02-01 03:23:30|402.99|398.99|402.9|398.9|403.02|399.02|402.9|398.9|21
1612149820000|2021-02-01 03:23:40|402.8|398.8|402.48|398.48|402.87|398.87|402.48|398.48|26
1612149830000|2021-02-01 03:23:50|402.42|398.42|402.44|398.44|402.52|398.52|402.28|398.28|20
1612149840000|2021-02-01 03:24:00|402.43|398.43|402.46|398.46|402.47|398.47|402.31|398.31|25
1612149850000|2021-02-01 03:24:10|402.43|398.43|402.25|398.25|402.43|398.43|402.25|398.25|26
1612149860000|2021-02-01 03:24:20|402.33|398.33|402.06|398.06|402.34|398.34|402.06|398.06|18
1612149870000|2021-02-01 03:24:30|402.09|398.09|402.18|398.18|402.2|398.2|402.08|398.08|22
1612149880000|2021-02-01 03:24:40|402.17|398.17|402|398|402.17|398.17|401.98|397.98|16
1612149890000|2021-02-01 03:24:50|402.01|398.01|401.86|397.86|402.06|398.06|401.86|397.86|17
1612149900000|2021-02-01 03:25:00|401.88|397.88|401.75|397.75|401.88|397.88|401.44|397.44|22
1612149910000|2021-02-01 03:25:10|401.44|397.44|401.48|397.48|401.52|397.52|401.39|397.39|21
1612149920000|2021-02-01 03:25:20|401.47|397.47|401.49|397.49|401.51|397.51|401.47|397.47|18
1612149930000|2021-02-01 03:25:30|401.5|397.5|401.45|397.45|401.57|397.57|401.44|397.44|22
1612149940000|2021-02-01 03:25:40|401.53|397.53|401.54|397.54|401.54|397.54|401.43|397.43|12
1612149950000|2021-02-01 03:25:50|401.43|397.43|401.41|397.41|401.53|397.53|401.4|397.4|16
1612149960000|2021-02-01 03:26:00|401.44|397.44|401.52|397.52|401.53|397.53|401.38|397.38|9
1612149970000|2021-02-01 03:26:10|401.46|397.46|401.19|397.19|401.52|397.52|401.19|397.19|20
1612149980000|2021-02-01 03:26:20|401.25|397.25|401.29|397.29|401.41|397.41|401.21|397.21|25
1612149990000|2021-02-01 03:26:30|401.35|397.35|401.22|397.22|401.35|397.35|401.22|397.22|21
1612150000000|2021-02-01 03:26:40|401.23|397.23|401.41|397.41|401.5|397.5|401.23|397.23|17
1612150010000|2021-02-01 03:26:50|401.42|397.42|401.69|397.69|401.72|397.72|401.37|397.37|21
1612150020000|2021-02-01 03:27:00|401.67|397.67|401.54|397.54|401.68|397.68|401.45|397.45|22
1612150030000|2021-02-01 03:27:10|401.55|397.55|401.57|397.57|401.64|397.64|401.53|397.53|21
1612150040000|2021-02-01 03:27:20|401.58|397.58|401.47|397.47|401.63|397.63|401.47|397.47|15
1612150050000|2021-02-01 03:27:30|401.5|397.5|401.45|397.45|401.52|397.52|401.45|397.45|25
1612150060000|2021-02-01 03:27:40|401.43|397.43|401.45|397.45|401.46|397.46|401.42|397.42|7
1612150070000|2021-02-01 03:27:50|401.47|397.47|401.64|397.64|401.66|397.66|401.46|397.46|19
1612150080000|2021-02-01 03:28:00|401.63|397.63|401.54|397.54|401.63|397.63|401.54|397.54|9
1612150090000|2021-02-01 03:28:10|401.56|397.56|401.66|397.66|401.66|397.66|401.56|397.56|11
1612150100000|2021-02-01 03:28:20|401.67|397.67|401.67|397.67|401.67|397.67|401.65|397.65|7
1612150110000|2021-02-01 03:28:30|401.66|397.66|401.66|397.66|401.67|397.67|401.61|397.61|19
1612150120000|2021-02-01 03:28:40|401.67|397.67|401.74|397.74|401.81|397.81|401.67|397.67|22
1612150130000|2021-02-01 03:28:50|401.75|397.75|401.77|397.77|401.77|397.77|401.74|397.74|7
1612150140000|2021-02-01 03:29:00|401.75|397.75|401.57|397.57|401.75|397.75|401.55|397.55|16
1612150150000|2021-02-01 03:29:10|401.58|397.58|401.71|397.71|401.71|397.71|401.56|397.56|16
1612150160000|2021-02-01 03:29:20|401.69|397.69|401.9|397.9|401.9|397.9|401.68|397.68|15
1612150170000|2021-02-01 03:29:30|401.91|397.91|401.89|397.89|401.97|397.97|401.89|397.89|18
1612150180000|2021-02-01 03:29:40|401.87|397.87|401.69|397.69|401.88|397.88|401.68|397.68|18
1612150190000|2021-02-01 03:29:50|401.7|397.7|401.63|397.63|401.7|397.7|401.62|397.62|18
1612150200000|2021-02-01 03:30:00|401.62|397.62|401.54|397.54|401.68|397.68|401.51|397.51|18
1612150210000|2021-02-01 03:30:10|401.55|397.55|401.7|397.7|401.76|397.76|401.55|397.55|24
1612150220000|2021-02-01 03:30:20|401.71|397.71|401.88|397.88|401.88|397.88|401.71|397.71|20
1612150230000|2021-02-01 03:30:30|401.87|397.87|401.88|397.88|401.88|397.88|401.87|397.87|2
1612150240000|2021-02-01 03:30:40|401.89|397.89|401.92|397.92|401.94|397.94|401.89|397.89|19
1612150250000|2021-02-01 03:30:50|401.93|397.93|402.11|398.11|402.11|398.11|401.83|397.83|30
1612150260000|2021-02-01 03:31:00|402.15|398.15|402.26|398.26|402.32|398.32|402.15|398.15|16
1612150270000|2021-02-01 03:31:10|402.23|398.23|402.1|398.1|402.23|398.23|402.08|398.08|13
1612150280000|2021-02-01 03:31:20|402.11|398.11|402.13|398.13|402.13|398.13|402.11|398.11|4
1612150290000|2021-02-01 03:31:30|402.12|398.12|402.16|398.16|402.2|398.2|402.12|398.12|17
1612150300000|2021-02-01 03:31:40|402.13|398.13|402.15|398.15|402.18|398.18|402.08|398.08|18
1612150310000|2021-02-01 03:31:50|402.16|398.16|402.12|398.12|402.16|398.16|402.09|398.09|19
1612150320000|2021-02-01 03:32:00|402.1|398.1|401.91|397.91|402.11|398.11|401.88|397.88|20
1612150330000|2021-02-01 03:32:10|401.92|397.92|402.09|398.09|402.09|398.09|401.92|397.92|22
1612150340000|2021-02-01 03:32:20|402.1|398.1|402.1|398.1|402.1|398.1|402.08|398.08|8
1612150350000|2021-02-01 03:32:30|402.09|398.09|402.17|398.17|402.19|398.19|402.09|398.09|11
1612150360000|2021-02-01 03:32:40|402.16|398.16|402.21|398.21|402.22|398.22|402.15|398.15|18
1612150370000|2021-02-01 03:32:50|402.22|398.22|402.37|398.37|402.37|398.37|402.19|398.19|19
1612150380000|2021-02-01 03:33:00|402.36|398.36|402.31|398.31|402.38|398.38|402.22|398.22|22
1612150390000|2021-02-01 03:33:10|402.32|398.32|402.3|398.3|402.32|398.32|402.3|398.3|4
1612150400000|2021-02-01 03:33:20|402.28|398.28|402.28|398.28|402.28|398.28|402.19|398.19|11
1612150410000|2021-02-01 03:33:30|402.27|398.27|402.22|398.22|402.28|398.28|402.21|398.21|18
1612150420000|2021-02-01 03:33:40|402.23|398.23|402.29|398.29|402.32|398.32|402.21|398.21|19
1612150430000|2021-02-01 03:33:50|402.26|398.26|402.32|398.32|402.39|398.39|402.26|398.26|21
1612150440000|2021-02-01 03:34:00|402.34|398.34|402.38|398.38|402.4|398.4|402.31|398.31|18
1612150450000|2021-02-01 03:34:10|402.36|398.36|402.52|398.52|402.52|398.52|402.35|398.35|10
1612150460000|2021-02-01 03:34:20|402.53|398.53|402.64|398.64|402.64|398.64|402.44|398.44|23
1612150470000|2021-02-01 03:34:30|402.63|398.63|402.62|398.62|402.63|398.63|402.55|398.55|14
1612150480000|2021-02-01 03:34:40|402.63|398.63|402.88|398.88|402.88|398.88|402.63|398.63|16
1612150490000|2021-02-01 03:34:50|402.89|398.89|402.97|398.97|403.11|399.11|402.89|398.89|15
1612150500000|2021-02-01 03:35:00|402.95|398.95|402.53|398.53|402.95|398.95|402.42|398.42|20
1612150510000|2021-02-01 03:35:10|402.54|398.54|402.62|398.62|402.63|398.63|402.54|398.54|21
1612150520000|2021-02-01 03:35:20|402.61|398.61|402.52|398.52|402.63|398.63|402.51|398.51|13
1612150530000|2021-02-01 03:35:30|402.53|398.53|402.83|398.83|402.83|398.83|402.53|398.53|23
1612150540000|2021-02-01 03:35:40|402.84|398.84|402.64|398.64|402.84|398.84|402.63|398.63|12
1612150550000|2021-02-01 03:35:50|402.65|398.65|402.78|398.78|402.8|398.8|402.62|398.62|21
1612150560000|2021-02-01 03:36:00|402.77|398.77|402.84|398.84|402.85|398.85|402.77|398.77|19
1612150570000|2021-02-01 03:36:10|402.83|398.83|402.83|398.83|402.84|398.84|402.82|398.82|7
1612150580000|2021-02-01 03:36:20|402.82|398.82|402.88|398.88|402.89|398.89|402.79|398.79|12
1612150590000|2021-02-01 03:36:30|402.87|398.87|402.87|398.87|402.87|398.87|402.82|398.82|13
1612150600000|2021-02-01 03:36:40|402.85|398.85|402.87|398.87|402.89|398.89|402.82|398.82|20
1612150610000|2021-02-01 03:36:50|402.85|398.85|402.94|398.94|402.95|398.95|402.85|398.85|21
1612150620000|2021-02-01 03:37:00|402.97|398.97|403.21|399.21|403.21|399.21|402.97|398.97|19
1612150630000|2021-02-01 03:37:10|403.2|399.2|403.14|399.14|403.2|399.2|403.13|399.13|18
1612150640000|2021-02-01 03:37:20|403.15|399.15|403.2|399.2|403.2|399.2|403.15|399.15|17
1612150650000|2021-02-01 03:37:30|403.19|399.19|403.37|399.37|403.38|399.38|403.19|399.19|22
1612150660000|2021-02-01 03:37:40|403.33|399.33|403.49|399.49|403.56|399.56|403.32|399.32|26
1612150670000|2021-02-01 03:37:50|403.39|399.39|403.64|399.64|403.64|399.64|403.36|399.36|18
1612150680000|2021-02-01 03:38:00|403.65|399.65|403.64|399.64|403.72|399.72|403.63|399.63|21
1612150690000|2021-02-01 03:38:10|403.65|399.65|403.73|399.73|403.73|399.73|403.62|399.62|21
1612150700000|2021-02-01 03:38:20|403.71|399.71|403.68|399.68|403.71|399.71|403.63|399.63|23
1612150710000|2021-02-01 03:38:30|403.64|399.64|403.56|399.56|403.69|399.69|403.56|399.56|33
1612150720000|2021-02-01 03:38:40|403.55|399.55|403.56|399.56|403.63|399.63|403.54|399.54|17
1612150730000|2021-02-01 03:38:50|403.57|399.57|403.38|399.38|403.61|399.61|403.36|399.36|26
1612150740000|2021-02-01 03:39:00|403.36|399.36|403.36|399.36|403.42|399.42|403.35|399.35|11
1612150750000|2021-02-01 03:39:10|403.34|399.34|403.54|399.54|403.58|399.58|403.3|399.3|20
1612150760000|2021-02-01 03:39:20|403.55|399.55|403.78|399.78|403.78|399.78|403.53|399.53|20
1612150770000|2021-02-01 03:39:30|403.8|399.8|404.36|400.36|404.37|400.37|403.8|399.8|25
1612150780000|2021-02-01 03:39:40|404.37|400.37|404.49|400.49|404.83|400.83|404.36|400.36|28
1612150790000|2021-02-01 03:39:50|404.51|400.51|404.63|400.63|404.65|400.65|404.36|400.36|31
1612150800000|2021-02-01 03:40:00|404.59|400.59|404.73|400.73|404.78|400.78|404.59|400.59|24
1612150810000|2021-02-01 03:40:10|404.78|400.78|404.71|400.71|404.84|400.84|404.68|400.68|24
1612150820000|2021-02-01 03:40:20|404.7|400.7|405.02|401.02|405.02|401.02|404.69|400.69|26
1612150830000|2021-02-01 03:40:30|405.01|401.01|404.94|400.94|405.03|401.03|404.88|400.88|25
1612150840000|2021-02-01 03:40:40|404.95|400.95|405.7|401.7|405.7|401.7|404.95|400.95|31
1612150850000|2021-02-01 03:40:50|405.73|401.73|406.08|402.08|406.24|402.24|405.73|401.73|25
1612150860000|2021-02-01 03:41:00|406.11|402.11|405.99|401.99|406.14|402.14|405.98|401.98|18
1612150870000|2021-02-01 03:41:10|406.02|402.02|406.05|402.05|406.15|402.15|405.99|401.99|21
1612150880000|2021-02-01 03:41:20|406.11|402.11|406.11|402.11|406.12|402.12|406.05|402.05|15
1612150890000|2021-02-01 03:41:30|406.09|402.09|405.93|401.93|406.11|402.11|405.93|401.93|17
1612150900000|2021-02-01 03:41:40|405.96|401.96|406.14|402.14|406.18|402.18|405.96|401.96|22
1612150910000|2021-02-01 03:41:50|406.16|402.16|405.93|401.93|406.16|402.16|405.93|401.93|21
1612150920000|2021-02-01 03:42:00|405.94|401.94|405.92|401.92|405.94|401.94|405.88|401.88|12
1612150930000|2021-02-01 03:42:10|405.93|401.93|405.87|401.87|405.93|401.93|405.85|401.85|8
1612150940000|2021-02-01 03:42:20|405.86|401.86|405.97|401.97|405.97|401.97|405.86|401.86|10
1612150950000|2021-02-01 03:42:30|405.96|401.96|406.01|402.01|406.08|402.08|405.93|401.93|22
1612150960000|2021-02-01 03:42:40|405.95|401.95|405.94|401.94|406.01|402.01|405.9|401.9|19
1612150970000|2021-02-01 03:42:50|405.95|401.95|406.01|402.01|406.01|402.01|405.95|401.95|11
1612150980000|2021-02-01 03:43:00|405.99|401.99|406.14|402.14|406.16|402.16|405.99|401.99|16
1612150990000|2021-02-01 03:43:10|406.12|402.12|406.07|402.07|406.12|402.12|405.93|401.93|12
1612151000000|2021-02-01 03:43:20|406.04|402.04|406.06|402.06|406.08|402.08|406.01|402.01|11
1612151010000|2021-02-01 03:43:30|406.05|402.05|406.01|402.01|406.05|402.05|405.9|401.9|20
1612151020000|2021-02-01 03:43:40|406|402|405.96|401.96|406.01|402.01|405.96|401.96|8
1612151030000|2021-02-01 03:43:50|405.95|401.95|405.9|401.9|405.95|401.95|405.83|401.83|15
1612151040000|2021-02-01 03:44:00|405.89|401.89|406.02|402.02|406.02|402.02|405.88|401.88|15
1612151050000|2021-02-01 03:44:10|406.03|402.03|406.07|402.07|406.09|402.09|406.03|402.03|11
1612151060000|2021-02-01 03:44:20|406.06|402.06|406.09|402.09|406.11|402.11|406.03|402.03|19
1612151070000|2021-02-01 03:44:30|406.08|402.08|405.96|401.96|406.08|402.08|405.95|401.95|11
1612151080000|2021-02-01 03:44:40|405.95|401.95|405.83|401.83|405.95|401.95|405.82|401.82|17
1612151090000|2021-02-01 03:44:50|405.82|401.82|405.74|401.74|405.86|401.86|405.74|401.74|15
1612151100000|2021-02-01 03:45:00|405.72|401.72|405.23|401.23|405.73|401.73|405.07|401.07|28
1612151110000|2021-02-01 03:45:10|405.22|401.22|405.33|401.33|405.35|401.35|405.22|401.22|25
1612151120000|2021-02-01 03:45:20|405.31|401.31|405.1|401.1|405.33|401.33|405.07|401.07|31
1612151130000|2021-02-01 03:45:30|405.09|401.09|404.85|400.85|405.09|401.09|404.85|400.85|29
1612151140000|2021-02-01 03:45:40|404.87|400.87|404.89|400.89|404.92|400.92|404.85|400.85|27
1612151150000|2021-02-01 03:45:50|404.91|400.91|405.25|401.25|405.26|401.26|404.91|400.91|26
1612151160000|2021-02-01 03:46:00|405.28|401.28|405.31|401.31|405.32|401.32|405.07|401.07|32
1612151170000|2021-02-01 03:46:10|405.3|401.3|405.31|401.31|405.33|401.33|405.27|401.27|14
1612151180000|2021-02-01 03:46:20|405.28|401.28|405.29|401.29|405.34|401.34|405.26|401.26|19
1612151190000|2021-02-01 03:46:30|405.28|401.28|405.62|401.62|405.62|401.62|405.28|401.28|10
1612151200000|2021-02-01 03:46:40|405.56|401.56|405.45|401.45|405.56|401.56|405.42|401.42|19
1612151210000|2021-02-01 03:46:50|405.43|401.43|405.39|401.39|405.43|401.43|405.39|401.39|10
1612151220000|2021-02-01 03:47:00|405.41|401.41|405.38|401.38|405.48|401.48|405.38|401.38|21
1612151230000|2021-02-01 03:47:10|405.37|401.37|405.34|401.34|405.4|401.4|405.33|401.33|20
1612151240000|2021-02-01 03:47:20|405.37|401.37|405.13|401.13|405.38|401.38|405.07|401.07|28
1612151250000|2021-02-01 03:47:30|405.11|401.11|405.21|401.21|405.21|401.21|405.11|401.11|23
1612151260000|2021-02-01 03:47:40|405.2|401.2|405.09|401.09|405.23|401.23|405.09|401.09|19
1612151270000|2021-02-01 03:47:50|405.05|401.05|405.13|401.13|405.15|401.15|405.05|401.05|20
1612151280000|2021-02-01 03:48:00|405.14|401.14|405.5|401.5|405.51|401.51|405.06|401.06|25
1612151290000|2021-02-01 03:48:10|405.47|401.47|405.59|401.59|405.59|401.59|405.45|401.45|22
1612151300000|2021-02-01 03:48:20|405.58|401.58|405.59|401.59|405.59|401.59|405.56|401.56|11
1612151310000|2021-02-01 03:48:30|405.61|401.61|405.8|401.8|405.82|401.82|405.61|401.61|14
1612151320000|2021-02-01 03:48:40|405.81|401.81|405.73|401.73|405.81|401.81|405.61|401.61|17
1612151330000|2021-02-01 03:48:50|405.68|401.68|405.37|401.37|405.68|401.68|405.37|401.37|20
1612151340000|2021-02-01 03:49:00|405.41|401.41|405.48|401.48|405.48|401.48|405.38|401.38|12
1612151350000|2021-02-01 03:49:10|405.49|401.49|405.6|401.6|405.64|401.64|405.49|401.49|12
1612151360000|2021-02-01 03:49:20|405.59|401.59|405.56|401.56|405.6|401.6|405.55|401.55|16
1612151370000|2021-02-01 03:49:30|405.57|401.57|405.37|401.37|405.61|401.61|405.37|401.37|24
1612151380000|2021-02-01 03:49:40|405.35|401.35|405.33|401.33|405.36|401.36|405.31|401.31|16
1612151390000|2021-02-01 03:49:50|405.32|401.32|405.31|401.31|405.33|401.33|405.3|401.3|8
1612151400000|2021-02-01 03:50:00|405.32|401.32|405.21|401.21|405.32|401.32|405.15|401.15|16
1612151410000|2021-02-01 03:50:10|405.23|401.23|405.05|401.05|405.23|401.23|405.05|401.05|11
1612151420000|2021-02-01 03:50:20|404.98|400.98|404.94|400.94|404.98|400.98|404.94|400.94|3
1612151430000|2021-02-01 03:50:30|404.91|400.91|404.87|400.87|405.01|401.01|404.8|400.8|23
1612151440000|2021-02-01 03:50:40|404.84|400.84|404.72|400.72|404.84|400.84|404.72|400.72|16
1612151450000|2021-02-01 03:50:50|404.7|400.7|404.76|400.76|404.78|400.78|404.68|400.68|24
1612151460000|2021-02-01 03:51:00|404.77|400.77|404.71|400.71|404.77|400.77|404.69|400.69|20
1612151470000|2021-02-01 03:51:10|404.7|400.7|404.51|400.51|404.71|400.71|404.46|400.46|24
1612151480000|2021-02-01 03:51:20|404.52|400.52|404.41|400.41|404.52|400.52|404.37|400.37|24
1612151490000|2021-02-01 03:51:30|404.4|400.4|404.35|400.35|404.42|400.42|404.35|400.35|16
1612151500000|2021-02-01 03:51:40|404.33|400.33|404.32|400.32|404.34|400.34|404.3|400.3|8
1612151510000|2021-02-01 03:51:50|404.31|400.31|404.07|400.07|404.31|400.31|404.07|400.07|17
1612151520000|2021-02-01 03:52:00|404.08|400.08|404.24|400.24|404.29|400.29|404.08|400.08|23
1612151530000|2021-02-01 03:52:10|404.28|400.28|404.02|400.02|404.28|400.28|404.02|400.02|19
1612151540000|2021-02-01 03:52:20|404.03|400.03|403.88|399.88|404.04|400.04|403.88|399.88|23
1612151550000|2021-02-01 03:52:30|403.84|399.84|403.83|399.83|403.85|399.85|403.82|399.82|15
1612151560000|2021-02-01 03:52:40|403.84|399.84|404.04|400.04|404.07|400.07|403.83|399.83|25
1612151570000|2021-02-01 03:52:50|404.03|400.03|404.03|400.03|404.05|400.05|404|400|25
1612151580000|2021-02-01 03:53:00|404.06|400.06|403.88|399.88|404.06|400.06|403.87|399.87|19
1612151590000|2021-02-01 03:53:10|403.89|399.89|403.91|399.91|403.92|399.92|403.88|399.88|20
1612151600000|2021-02-01 03:53:20|403.92|399.92|403.92|399.92|403.93|399.93|403.91|399.91|17
1612151610000|2021-02-01 03:53:30|403.95|399.95|403.98|399.98|403.98|399.98|403.95|399.95|6
1612151620000|2021-02-01 03:53:40|403.99|399.99|404.09|400.09|404.1|400.1|403.99|399.99|11
1612151630000|2021-02-01 03:53:50|404.13|400.13|404.17|400.17|404.18|400.18|404.11|400.11|21
1612151640000|2021-02-01 03:54:00|404.16|400.16|404.21|400.21|404.21|400.21|404.15|400.15|17
1612151650000|2021-02-01 03:54:10|404.2|400.2|404.2|400.2|404.2|400.2|404.19|400.19|3
1612151660000|2021-02-01 03:54:20|404.19|400.19|404.29|400.29|404.29|400.29|404.19|400.19|16
1612151670000|2021-02-01 03:54:30|404.3|400.3|404.29|400.29|404.31|400.31|404.27|400.27|18
1612151680000|2021-02-01 03:54:40|404.28|400.28|404.3|400.3|404.3|400.3|404.28|400.28|5
1612151690000|2021-02-01 03:54:50|404.29|400.29|404.3|400.3|404.3|400.3|404.29|400.29|6
1612151700000|2021-02-01 03:55:00|404.31|400.31|404.12|400.12|404.32|400.32|404.05|400.05|17
1612151710000|2021-02-01 03:55:10|404.14|400.14|404.29|400.29|404.32|400.32|404.14|400.14|15
1612151720000|2021-02-01 03:55:20|404.3|400.3|404.32|400.32|404.32|400.32|404.28|400.28|18
1612151730000|2021-02-01 03:55:30|404.31|400.31|404.05|400.05|404.31|400.31|404.05|400.05|19
1612151740000|2021-02-01 03:55:40|404.04|400.04|404.03|400.03|404.06|400.06|404.03|400.03|9
1612151750000|2021-02-01 03:55:50|404.04|400.04|404.04|400.04|404.05|400.05|404.03|400.03|7
1612151760000|2021-02-01 03:56:00|403.98|399.98|403.98|399.98|403.99|399.99|403.98|399.98|3
1612151770000|2021-02-01 03:56:10|403.97|399.97|403.8|399.8|404|400|403.8|399.8|16
1612151780000|2021-02-01 03:56:20|403.81|399.81|403.81|399.81|403.82|399.82|403.79|399.79|6
1612151790000|2021-02-01 03:56:30|403.8|399.8|403.77|399.77|403.83|399.83|403.77|399.77|10
1612151800000|2021-02-01 03:56:40|403.76|399.76|403.76|399.76|403.77|399.77|403.76|399.76|3
1612151810000|2021-02-01 03:56:50|403.75|399.75|403.75|399.75|403.75|399.75|403.75|399.75|1
1612151820000|2021-02-01 03:57:00|403.74|399.74|403.95|399.95|403.97|399.97|403.74|399.74|24
1612151830000|2021-02-01 03:57:10|403.96|399.96|403.85|399.85|403.99|399.99|403.84|399.84|21
1612151840000|2021-02-01 03:57:20|403.82|399.82|403.71|399.71|403.82|399.82|403.71|399.71|10
1612151850000|2021-02-01 03:57:30|403.7|399.7|403.62|399.62|403.7|399.7|403.61|399.61|8
1612151860000|2021-02-01 03:57:40|403.61|399.61|403.62|399.62|403.62|399.62|403.61|399.61|2
1612151880000|2021-02-01 03:58:00|403.61|399.61|403.68|399.68|403.68|399.68|403.61|399.61|4
1612151890000|2021-02-01 03:58:10|403.67|399.67|403.74|399.74|403.75|399.75|403.66|399.66|17
1612151900000|2021-02-01 03:58:20|403.73|399.73|403.94|399.94|403.94|399.94|403.73|399.73|13
1612151910000|2021-02-01 03:58:30|403.9|399.9|403.79|399.79|403.93|399.93|403.79|399.79|14
1612151920000|2021-02-01 03:58:40|403.78|399.78|403.93|399.93|403.93|399.93|403.78|399.78|15
1612151930000|2021-02-01 03:58:50|403.94|399.94|403.84|399.84|403.95|399.95|403.84|399.84|14
1612151940000|2021-02-01 03:59:00|403.85|399.85|403.92|399.92|403.97|399.97|403.81|399.81|19
1612151950000|2021-02-01 03:59:10|403.91|399.91|404.08|400.08|404.08|400.08|403.91|399.91|12
1612151960000|2021-02-01 03:59:20|404.11|400.11|404.05|400.05|404.11|400.11|404.05|400.05|9
1612151970000|2021-02-01 03:59:30|404.06|400.06|404.05|400.05|404.11|400.11|404.04|400.04|12
1612151980000|2021-02-01 03:59:40|404.06|400.06|403.99|399.99|404.06|400.06|403.94|399.94|19
1612151990000|2021-02-01 03:59:50|404.01|400.01|403.95|399.95|404.04|400.04|403.95|399.95|9
1612152000000|2021-02-01 04:00:00|403.96|399.96|404.33|400.33|404.37|400.37|403.95|399.95|27
1612152010000|2021-02-01 04:00:10|404.42|400.42|404.65|400.65|404.73|400.73|404.42|400.42|27
1612152020000|2021-02-01 04:00:20|404.66|400.66|404.67|400.67|404.68|400.68|404.61|400.61|18
1612152030000|2021-02-01 04:00:30|404.69|400.69|404.7|400.7|404.76|400.76|404.68|400.68|17
1612152040000|2021-02-01 04:00:40|404.69|400.69|404.48|400.48|404.73|400.73|404.48|400.48|23
1612152050000|2021-02-01 04:00:50|404.46|400.46|404.41|400.41|404.46|400.46|404.4|400.4|15
1612152060000|2021-02-01 04:01:00|404.39|400.39|404.24|400.24|404.42|400.42|404.21|400.21|26
1612152070000|2021-02-01 04:01:10|404.23|400.23|403.96|399.96|404.23|400.23|403.94|399.94|30
1612152080000|2021-02-01 04:01:20|403.95|399.95|403.95|399.95|404.06|400.06|403.88|399.88|22
1612152090000|2021-02-01 04:01:30|404.05|400.05|403.3|399.3|404.05|400.05|403.3|399.3|10
1612152100000|2021-02-01 04:01:40|403.29|399.29|402.96|398.96|403.29|399.29|402.89|398.89|26
1612152110000|2021-02-01 04:01:50|402.98|398.98|402.63|398.63|402.98|398.98|402.63|398.63|23
1612152120000|2021-02-01 04:02:00|402.62|398.62|402.56|398.56|402.64|398.64|402.55|398.55|15
1612152130000|2021-02-01 04:02:10|402.55|398.55|402.54|398.54|402.59|398.59|402.52|398.52|21
1612152140000|2021-02-01 04:02:20|402.51|398.51|402.43|398.43|402.62|398.62|402.43|398.43|23
1612152150000|2021-02-01 04:02:30|402.44|398.44|402.37|398.37|402.47|398.47|402.37|398.37|23
1612152160000|2021-02-01 04:02:40|402.35|398.35|402.39|398.39|402.4|398.4|402.34|398.34|15
1612152170000|2021-02-01 04:02:50|402.37|398.37|402.4|398.4|402.41|398.41|402.37|398.37|10
1612152180000|2021-02-01 04:03:00|402.39|398.39|402.44|398.44|402.63|398.63|402.39|398.39|22
1612152190000|2021-02-01 04:03:10|402.47|398.47|402.44|398.44|402.62|398.62|402.35|398.35|28
1612152200000|2021-02-01 04:03:20|402.42|398.42|402.61|398.61|402.62|398.62|402.41|398.41|21
1612152210000|2021-02-01 04:03:30|402.65|398.65|402.62|398.62|402.69|398.69|402.57|398.57|19
1612152220000|2021-02-01 04:03:40|402.64|398.64|402.85|398.85|402.92|398.92|402.63|398.63|33
1612152230000|2021-02-01 04:03:50|402.84|398.84|402.8|398.8|402.86|398.86|402.68|398.68|22
1612152240000|2021-02-01 04:04:00|402.81|398.81|402.77|398.77|402.89|398.89|402.74|398.74|17
1612152250000|2021-02-01 04:04:10|402.74|398.74|402.87|398.87|402.87|398.87|402.73|398.73|18
1612152260000|2021-02-01 04:04:20|402.89|398.89|403.34|399.34|403.35|399.35|402.89|398.89|26
1612152270000|2021-02-01 04:04:30|403.3|399.3|403.34|399.34|403.36|399.36|403.23|399.23|25
1612152280000|2021-02-01 04:04:40|403.28|399.28|403.23|399.23|403.28|399.28|403.18|399.18|13
1612152290000|2021-02-01 04:04:50|403.24|399.24|403.25|399.25|403.26|399.26|403.22|399.22|13
1612152300000|2021-02-01 04:05:00|403.23|399.23|403.59|399.59|403.59|399.59|403.22|399.22|27
1612152310000|2021-02-01 04:05:10|403.65|399.65|404.1|400.1|404.11|400.11|403.64|399.64|31
1612152320000|2021-02-01 04:05:20|404.11|400.11|404.28|400.28|404.41|400.41|403.89|399.89|30
1612152330000|2021-02-01 04:05:30|404.3|400.3|404.49|400.49|404.49|400.49|404.24|400.24|20
1612152340000|2021-02-01 04:05:40|404.53|400.53|404.53|400.53|404.64|400.64|404.44|400.44|26
1612152350000|2021-02-01 04:05:50|404.55|400.55|404.55|400.55|404.56|400.56|404.54|400.54|5
1612152370000|2021-02-01 04:06:10|404.57|400.57|404.56|400.56|404.58|400.58|404.54|400.54|11
1612152380000|2021-02-01 04:06:20|404.55|400.55|404.61|400.61|404.62|400.62|404.55|400.55|8
1612152390000|2021-02-01 04:06:30|404.63|400.63|404.76|400.76|404.76|400.76|404.62|400.62|8
1612152400000|2021-02-01 04:06:40|404.77|400.77|404.79|400.79|404.81|400.81|404.76|400.76|18
1612152410000|2021-02-01 04:06:50|404.77|400.77|404.81|400.81|404.84|400.84|404.76|400.76|15
1612152420000|2021-02-01 04:07:00|404.82|400.82|405.58|401.58|405.58|401.58|404.8|400.8|26
1612152430000|2021-02-01 04:07:10|405.56|401.56|405.27|401.27|405.74|401.74|405.18|401.18|28
1612152440000|2021-02-01 04:07:20|405.26|401.26|405.32|401.32|405.39|401.39|405.22|401.22|21
1612152450000|2021-02-01 04:07:30|405.34|401.34|405.27|401.27|405.34|401.34|405.25|401.25|9
1612152460000|2021-02-01 04:07:40|405.28|401.28|405.17|401.17|405.28|401.28|405.15|401.15|17
1612152470000|2021-02-01 04:07:50|405.21|401.21|405.17|401.17|405.25|401.25|405.16|401.16|19
1612152480000|2021-02-01 04:08:00|405.18|401.18|405.29|401.29|405.3|401.3|405.18|401.18|20
1612152490000|2021-02-01 04:08:10|405.27|401.27|405.17|401.17|405.29|401.29|405.12|401.12|23
1612152500000|2021-02-01 04:08:20|405.18|401.18|404.77|400.77|405.18|401.18|404.69|400.69|20
1612152510000|2021-02-01 04:08:30|404.75|400.75|404.92|400.92|405.03|401.03|404.75|400.75|27
1612152520000|2021-02-01 04:08:40|404.93|400.93|404.83|400.83|404.93|400.93|404.81|400.81|20
1612152530000|2021-02-01 04:08:50|404.84|400.84|404.96|400.96|404.97|400.97|404.79|400.79|20
1612152540000|2021-02-01 04:09:00|404.97|400.97|404.82|400.82|404.98|400.98|404.79|400.79|17
1612152550000|2021-02-01 04:09:10|404.81|400.81|404.66|400.66|404.81|400.81|404.65|400.65|21
1612152560000|2021-02-01 04:09:20|404.69|400.69|404.62|400.62|404.69|400.69|404.62|400.62|21
1612152570000|2021-02-01 04:09:30|404.66|400.66|404.73|400.73|404.73|400.73|404.65|400.65|17
1612152580000|2021-02-01 04:09:40|404.72|400.72|404.51|400.51|404.74|400.74|404.51|400.51|15
1612152590000|2021-02-01 04:09:50|404.54|400.54|404.3|400.3|404.56|400.56|404.3|400.3|15
1612152600000|2021-02-01 04:10:00|404.32|400.32|404.66|400.66|404.68|400.68|404.32|400.32|25
1612152610000|2021-02-01 04:10:10|404.69|400.69|404.6|400.6|404.69|400.69|404.53|400.53|22
1612152620000|2021-02-01 04:10:20|404.61|400.61|404.37|400.37|404.61|400.61|404.35|400.35|20
1612152630000|2021-02-01 04:10:30|404.35|400.35|404.31|400.31|404.36|400.36|404.3|400.3|5
1612152640000|2021-02-01 04:10:40|404.3|400.3|403.98|399.98|404.3|400.3|403.96|399.96|14
1612152650000|2021-02-01 04:10:50|404|400|403.93|399.93|404|400|403.88|399.88|16
1612152660000|2021-02-01 04:11:00|403.88|399.88|404.05|400.05|404.11|400.11|403.88|399.88|22
1612152670000|2021-02-01 04:11:10|404.04|400.04|404.02|400.02|404.09|400.09|404.02|400.02|15
1612152680000|2021-02-01 04:11:20|403.9|399.9|403.72|399.72|403.9|399.9|403.68|399.68|21
1612152690000|2021-02-01 04:11:30|403.75|399.75|403.54|399.54|403.75|399.75|403.52|399.52|24
1612152700000|2021-02-01 04:11:40|403.51|399.51|403.74|399.74|403.76|399.76|403.48|399.48|23
1612152710000|2021-02-01 04:11:50|403.72|399.72|403.71|399.71|403.76|399.76|403.65|399.65|14
1612152720000|2021-02-01 04:12:00|403.69|399.69|403.79|399.79|403.86|399.86|403.65|399.65|27
1612152730000|2021-02-01 04:12:10|403.81|399.81|403.75|399.75|403.81|399.81|403.7|399.7|10
1612152740000|2021-02-01 04:12:20|403.74|399.74|403.81|399.81|403.84|399.84|403.73|399.73|16
1612152750000|2021-02-01 04:12:30|403.8|399.8|403.83|399.83|403.84|399.84|403.7|399.7|21
1612152760000|2021-02-01 04:12:40|403.87|399.87|404.04|400.04|404.06|400.06|403.83|399.83|26
1612152770000|2021-02-01 04:12:50|404.03|400.03|404.09|400.09|404.15|400.15|403.99|399.99|23
1612152780000|2021-02-01 04:13:00|404.1|400.1|404.52|400.52|404.52|400.52|404.1|400.1|18
1612152790000|2021-02-01 04:13:10|404.5|400.5|404.49|400.49|404.53|400.53|404.42|400.42|29
1612152800000|2021-02-01 04:13:20|404.47|400.47|404.53|400.53|404.56|400.56|404.45|400.45|18
1612152810000|2021-02-01 04:13:30|404.51|400.51|404.53|400.53|404.61|400.61|404.51|400.51|17
1612152820000|2021-02-01 04:13:40|404.52|400.52|404.5|400.5|404.53|400.53|404.49|400.49|7
1612152830000|2021-02-01 04:13:50|404.51|400.51|404.56|400.56|404.59|400.59|404.5|400.5|14
1612152840000|2021-02-01 04:14:00|404.57|400.57|404.45|400.45|404.57|400.57|404.44|400.44|15
1612152850000|2021-02-01 04:14:10|404.44|400.44|404.51|400.51|404.51|400.51|404.44|400.44|15
1612152860000|2021-02-01 04:14:20|404.49|400.49|404.47|400.47|404.5|400.5|404.47|400.47|16
1612152870000|2021-02-01 04:14:30|404.48|400.48|404.5|400.5|404.5|400.5|404.44|400.44|15
1612152880000|2021-02-01 04:14:40|404.47|400.47|404.54|400.54|404.56|400.56|404.47|400.47|10
1612152890000|2021-02-01 04:14:50|404.55|400.55|404.57|400.57|404.57|400.57|404.53|400.53|12
1612152900000|2021-02-01 04:15:00|404.56|400.56|404.69|400.69|404.69|400.69|404.52|400.52|26
1612152910000|2021-02-01 04:15:10|404.7|400.7|404.71|400.71|404.72|400.72|404.68|400.68|19
1612152920000|2021-02-01 04:15:20|404.7|400.7|404.7|400.7|404.72|400.72|404.6|400.6|26
1612152930000|2021-02-01 04:15:30|404.71|400.71|404.95|400.95|405.05|401.05|404.71|400.71|26
1612152940000|2021-02-01 04:15:40|404.91|400.91|405.01|401.01|405.15|401.15|404.83|400.83|21
1612152950000|2021-02-01 04:15:50|405.02|401.02|404.99|400.99|405.05|401.05|404.95|400.95|21
1612152960000|2021-02-01 04:16:00|404.98|400.98|405.11|401.11|405.14|401.14|404.94|400.94|20
1612152970000|2021-02-01 04:16:10|405.12|401.12|405.32|401.32|405.32|401.32|405.12|401.12|17
1612152980000|2021-02-01 04:16:20|405.31|401.31|405.27|401.27|405.33|401.33|405.24|401.24|19
1612152990000|2021-02-01 04:16:30|405.25|401.25|405.34|401.34|405.34|401.34|405.25|401.25|13
1612153000000|2021-02-01 04:16:40|405.33|401.33|405.52|401.52|405.57|401.57|405.33|401.33|14
1612153010000|2021-02-01 04:16:50|405.51|401.51|405.48|401.48|405.52|401.52|405.45|401.45|11
1612153020000|2021-02-01 04:17:00|405.47|401.47|405.55|401.55|405.55|401.55|405.47|401.47|13
1612153030000|2021-02-01 04:17:10|405.56|401.56|405.75|401.75|405.76|401.76|405.56|401.56|11
1612153040000|2021-02-01 04:17:20|405.76|401.76|405.79|401.79|405.8|401.8|405.69|401.69|15
1612153050000|2021-02-01 04:17:30|405.78|401.78|405.78|401.78|405.78|401.78|405.77|401.77|3
1612153060000|2021-02-01 04:17:40|405.8|401.8|405.77|401.77|405.87|401.87|405.77|401.77|20
1612153070000|2021-02-01 04:17:50|405.79|401.79|405.77|401.77|405.8|401.8|405.75|401.75|24
1612153080000|2021-02-01 04:18:00|405.78|401.78|405.76|401.76|405.8|401.8|405.74|401.74|19
1612153090000|2021-02-01 04:18:10|405.74|401.74|405.63|401.63|405.74|401.74|405.63|401.63|15
1612153100000|2021-02-01 04:18:20|405.66|401.66|405.61|401.61|405.69|401.69|405.61|401.61|15
1612153110000|2021-02-01 04:18:30|405.63|401.63|405.79|401.79|405.79|401.79|405.61|401.61|14
1612153120000|2021-02-01 04:18:40|405.8|401.8|405.71|401.71|405.8|401.8|405.71|401.71|19
1612153130000|2021-02-01 04:18:50|405.7|401.7|405.71|401.71|405.71|401.71|405.69|401.69|6
1612153140000|2021-02-01 04:19:00|405.7|401.7|405.71|401.71|405.72|401.72|405.7|401.7|10
1612153150000|2021-02-01 04:19:10|405.69|401.69|405.76|401.76|405.76|401.76|405.69|401.69|9
1612153160000|2021-02-01 04:19:20|405.77|401.77|405.87|401.87|405.91|401.91|405.77|401.77|25
1612153170000|2021-02-01 04:19:30|405.86|401.86|405.83|401.83|405.95|401.95|405.78|401.78|26
1612153180000|2021-02-01 04:19:40|405.86|401.86|405.89|401.89|405.89|401.89|405.76|401.76|15
1612153190000|2021-02-01 04:19:50|405.88|401.88|405.89|401.89|405.91|401.91|405.86|401.86|13
1612153200000|2021-02-01 04:20:00|405.88|401.88|405.92|401.92|405.96|401.96|405.82|401.82|22
1612153210000|2021-02-01 04:20:10|405.94|401.94|406.07|402.07|406.08|402.08|405.91|401.91|18
1612153220000|2021-02-01 04:20:20|406.1|402.1|406.04|402.04|406.1|402.1|406.03|402.03|7
1612153230000|2021-02-01 04:20:30|406.05|402.05|406.01|402.01|406.07|402.07|405.98|401.98|18
1612153240000|2021-02-01 04:20:40|405.98|401.98|405.95|401.95|405.99|401.99|405.91|401.91|17
1612153250000|2021-02-01 04:20:50|405.98|401.98|405.93|401.93|405.98|401.98|405.9|401.9|19
1612153260000|2021-02-01 04:21:00|405.96|401.96|406.03|402.03|406.03|402.03|405.92|401.92|18
1612153270000|2021-02-01 04:21:10|406.04|402.04|406.04|402.04|406.11|402.11|406.04|402.04|17
1612153280000|2021-02-01 04:21:20|406.03|402.03|406.05|402.05|406.07|402.07|406.03|402.03|16
1612153290000|2021-02-01 04:21:30|406.04|402.04|406.04|402.04|406.05|402.05|405.99|401.99|19
1612153300000|2021-02-01 04:21:40|406.03|402.03|405.92|401.92|406.04|402.04|405.87|401.87|23
1612153310000|2021-02-01 04:21:50|405.89|401.89|405.97|401.97|405.98|401.98|405.89|401.89|24
1612153320000|2021-02-01 04:22:00|405.96|401.96|405.99|401.99|406.03|402.03|405.96|401.96|18
1612153330000|2021-02-01 04:22:10|405.98|401.98|406.02|402.02|406.02|402.02|405.98|401.98|7
1612153340000|2021-02-01 04:22:20|406.01|402.01|405.98|401.98|406.01|402.01|405.98|401.98|7
1612153350000|2021-02-01 04:22:30|406|402|405.96|401.96|406|402|405.96|401.96|4
1612153360000|2021-02-01 04:22:40|405.95|401.95|405.52|401.52|405.95|401.95|405.52|401.52|22
1612153370000|2021-02-01 04:22:50|405.53|401.53|405.19|401.19|405.53|401.53|405.18|401.18|26
1612153380000|2021-02-01 04:23:00|405.18|401.18|405.19|401.19|405.27|401.27|405.17|401.17|25
1612153390000|2021-02-01 04:23:10|405.2|401.2|405.14|401.14|405.23|401.23|405.14|401.14|12
1612153400000|2021-02-01 04:23:20|405.15|401.15|405.24|401.24|405.24|401.24|405.15|401.15|12
1612153410000|2021-02-01 04:23:30|405.23|401.23|405.46|401.46|405.47|401.47|405.22|401.22|25
1612153420000|2021-02-01 04:23:40|405.47|401.47|405.49|401.49|405.5|401.5|405.45|401.45|21
1612153430000|2021-02-01 04:23:50|405.56|401.56|405.68|401.68|405.68|401.68|405.53|401.53|14
1612153440000|2021-02-01 04:24:00|405.67|401.67|405.62|401.62|405.67|401.67|405.61|401.61|9
1612153450000|2021-02-01 04:24:10|405.63|401.63|405.61|401.61|405.63|401.63|405.6|401.6|5
1612153460000|2021-02-01 04:24:20|405.62|401.62|405.65|401.65|405.68|401.68|405.62|401.62|13
1612153470000|2021-02-01 04:24:30|405.67|401.67|405.67|401.67|405.68|401.68|405.59|401.59|25
1612153480000|2021-02-01 04:24:40|405.68|401.68|405.74|401.74|405.74|401.74|405.62|401.62|20
1612153490000|2021-02-01 04:24:50|405.75|401.75|405.83|401.83|405.83|401.83|405.73|401.73|18
1612153500000|2021-02-01 04:25:00|405.84|401.84|406.13|402.13|406.14|402.14|405.83|401.83|19
1612153510000|2021-02-01 04:25:10|406.14|402.14|406.25|402.25|406.25|402.25|406.14|402.14|14
1612153520000|2021-02-01 04:25:20|406.23|402.23|406.52|402.52|406.6|402.6|406.23|402.23|26
1612153530000|2021-02-01 04:25:30|406.53|402.53|406.45|402.45|406.57|402.57|406.43|402.43|19
1612153540000|2021-02-01 04:25:40|406.44|402.44|406.15|402.15|406.46|402.46|406.15|402.15|17
1612153550000|2021-02-01 04:25:50|406.12|402.12|406.12|402.12|406.18|402.18|406.12|402.12|17
1612153560000|2021-02-01 04:26:00|406.11|402.11|406.38|402.38|406.42|402.42|406.09|402.09|20
1612153570000|2021-02-01 04:26:10|406.31|402.31|406.46|402.46|406.46|402.46|406.31|402.31|17
1612153580000|2021-02-01 04:26:20|406.45|402.45|406|402|406.45|402.45|405.97|401.97|23
1612153590000|2021-02-01 04:26:30|406.02|402.02|405.9|401.9|406.02|402.02|405.9|401.9|17
1612153600000|2021-02-01 04:26:40|405.89|401.89|406.02|402.02|406.02|402.02|405.82|401.82|20
1612153610000|2021-02-01 04:26:50|405.99|401.99|405.92|401.92|406.02|402.02|405.89|401.89|18
1612153620000|2021-02-01 04:27:00|405.93|401.93|406.12|402.12|406.14|402.14|405.93|401.93|15
1612153630000|2021-02-01 04:27:10|406.1|402.1|406.07|402.07|406.1|402.1|406.05|402.05|16
1612153640000|2021-02-01 04:27:20|406.06|402.06|406.04|402.04|406.08|402.08|406.03|402.03|17
1612153650000|2021-02-01 04:27:30|406.05|402.05|405.98|401.98|406.05|402.05|405.98|401.98|9
1612153660000|2021-02-01 04:27:40|405.99|401.99|405.84|401.84|406.01|402.01|405.83|401.83|12
1612153670000|2021-02-01 04:27:50|405.85|401.85|405.9|401.9|405.99|401.99|405.85|401.85|24
1612153680000|2021-02-01 04:28:00|405.92|401.92|405.91|401.91|405.93|401.93|405.89|401.89|16
1612153690000|2021-02-01 04:28:10|405.93|401.93|405.93|401.93|405.93|401.93|405.91|401.91|10
1612153700000|2021-02-01 04:28:20|405.92|401.92|406.35|402.35|406.36|402.36|405.91|401.91|19
1612153710000|2021-02-01 04:28:30|406.32|402.32|406.49|402.49|406.49|402.49|406.32|402.32|16
1612153720000|2021-02-01 04:28:40|406.48|402.48|406.45|402.45|406.49|402.49|406.38|402.38|22
1612153730000|2021-02-01 04:28:50|406.42|402.42|406.45|402.45|406.5|402.5|406.41|402.41|11
1612153740000|2021-02-01 04:29:00|406.46|402.46|406.64|402.64|406.64|402.64|406.42|402.42|14
1612153750000|2021-02-01 04:29:10|406.62|402.62|406.78|402.78|406.78|402.78|406.62|402.62|20
1612153760000|2021-02-01 04:29:20|406.76|402.76|406.87|402.87|406.88|402.88|406.76|402.76|18
1612153770000|2021-02-01 04:29:30|406.84|402.84|406.7|402.7|406.84|402.84|406.67|402.67|23
1612153780000|2021-02-01 04:29:40|406.74|402.74|406.66|402.66|406.74|402.74|406.64|402.64|9
1612153790000|2021-02-01 04:29:50|406.68|402.68|406.76|402.76|406.8|402.8|406.68|402.68|16
1612153800000|2021-02-01 04:30:00|406.71|402.71|406.49|402.49|406.71|402.71|406.48|402.48|25
1612153810000|2021-02-01 04:30:10|406.47|402.47|406.57|402.57|406.6|402.6|406.46|402.46|17
1612153820000|2021-02-01 04:30:20|406.55|402.55|406.6|402.6|406.6|402.6|406.55|402.55|15
1612153830000|2021-02-01 04:30:30|406.59|402.59|406.53|402.53|406.6|402.6|406.42|402.42|22
1612153840000|2021-02-01 04:30:40|406.55|402.55|406.43|402.43|406.58|402.58|406.42|402.42|18
1612153850000|2021-02-01 04:30:50|406.42|402.42|406.44|402.44|406.51|402.51|406.42|402.42|17
1612153860000|2021-02-01 04:31:00|406.47|402.47|406.32|402.32|406.47|402.47|406.32|402.32|24
1612153870000|2021-02-01 04:31:10|406.34|402.34|406.2|402.2|406.37|402.37|406.19|402.19|20
1612153880000|2021-02-01 04:31:20|406.18|402.18|406.49|402.49|406.49|402.49|406.17|402.17|17
1612153890000|2021-02-01 04:31:30|406.48|402.48|406.48|402.48|406.49|402.49|406.45|402.45|10
1612153900000|2021-02-01 04:31:40|406.49|402.49|406.38|402.38|406.49|402.49|406.36|402.36|15
1612153910000|2021-02-01 04:31:50|406.35|402.35|406.22|402.22|406.35|402.35|406.19|402.19|19
1612153920000|2021-02-01 04:32:00|406.24|402.24|406.12|402.12|406.24|402.24|406|402|25
1612153930000|2021-02-01 04:32:10|406.11|402.11|406.26|402.26|406.31|402.31|406.11|402.11|20
1612153940000|2021-02-01 04:32:20|406.27|402.27|406.39|402.39|406.44|402.44|406.26|402.26|14
1612153950000|2021-02-01 04:32:30|406.38|402.38|406.21|402.21|406.38|402.38|406.21|402.21|19
1612153960000|2021-02-01 04:32:40|406.18|402.18|406.05|402.05|406.25|402.25|405.97|401.97|29
1612153970000|2021-02-01 04:32:50|406.06|402.06|406.06|402.06|406.06|402.06|405.97|401.97|12
1612153980000|2021-02-01 04:33:00|406.05|402.05|405.82|401.82|406.05|402.05|405.76|401.76|27
1612153990000|2021-02-01 04:33:10|405.78|401.78|406.06|402.06|406.08|402.08|405.78|401.78|21
1612154000000|2021-02-01 04:33:20|406.07|402.07|406.05|402.05|406.07|402.07|406.04|402.04|20
1612154010000|2021-02-01 04:33:30|406.06|402.06|406.05|402.05|406.06|402.06|406.04|402.04|10
1612154020000|2021-02-01 04:33:40|406.04|402.04|405.79|401.79|406.05|402.05|405.79|401.79|11
1612154030000|2021-02-01 04:33:50|405.83|401.83|405.82|401.82|405.86|401.86|405.79|401.79|13
1612154040000|2021-02-01 04:34:00|405.77|401.77|405.51|401.51|405.79|401.79|405.44|401.44|29
1612154050000|2021-02-01 04:34:10|405.52|401.52|405.39|401.39|405.52|401.52|405.37|401.37|28
1612154060000|2021-02-01 04:34:20|405.38|401.38|405.51|401.51|405.51|401.51|405.36|401.36|21
1612154070000|2021-02-01 04:34:30|405.5|401.5|405.38|401.38|405.5|401.5|405.38|401.38|10
1612154080000|2021-02-01 04:34:40|405.35|401.35|405.34|401.34|405.35|401.35|405.33|401.33|8
1612154090000|2021-02-01 04:34:50|405.35|401.35|405.37|401.37|405.38|401.38|405.33|401.33|9
1612154100000|2021-02-01 04:35:00|405.39|401.39|405.51|401.51|405.55|401.55|405.37|401.37|16
1612154110000|2021-02-01 04:35:10|405.46|401.46|405.48|401.48|405.48|401.48|405.45|401.45|6
1612154120000|2021-02-01 04:35:20|405.47|401.47|405.71|401.71|405.76|401.76|405.47|401.47|17
1612154130000|2021-02-01 04:35:30|405.75|401.75|405.73|401.73|405.77|401.77|405.71|401.71|21
1612154140000|2021-02-01 04:35:40|405.76|401.76|405.64|401.64|405.76|401.76|405.64|401.64|12
1612154150000|2021-02-01 04:35:50|405.66|401.66|405.56|401.56|405.66|401.66|405.56|401.56|19
1612154160000|2021-02-01 04:36:00|405.58|401.58|405.29|401.29|405.58|401.58|405.29|401.29|21
1612154170000|2021-02-01 04:36:10|405.28|401.28|405.22|401.22|405.28|401.28|405.2|401.2|20
1612154180000|2021-02-01 04:36:20|405.23|401.23|405.23|401.23|405.3|401.3|405.21|401.21|20
1612154190000|2021-02-01 04:36:30|405.22|401.22|405.23|401.23|405.24|401.24|405.2|401.2|21
1612154200000|2021-02-01 04:36:40|405.22|401.22|405.24|401.24|405.27|401.27|405.22|401.22|15
1612154210000|2021-02-01 04:36:50|405.26|401.26|405.4|401.4|405.4|401.4|405.25|401.25|14
1612154220000|2021-02-01 04:37:00|405.39|401.39|405.56|401.56|405.56|401.56|405.37|401.37|16
1612154230000|2021-02-01 04:37:10|405.55|401.55|405.54|401.54|405.58|401.58|405.54|401.54|21
1612154240000|2021-02-01 04:37:20|405.55|401.55|405.54|401.54|405.55|401.55|405.48|401.48|9
1612154250000|2021-02-01 04:37:30|405.53|401.53|405.52|401.52|405.54|401.54|405.49|401.49|12
1612154260000|2021-02-01 04:37:40|405.51|401.51|405.46|401.46|405.52|401.52|405.46|401.46|7
1612154270000|2021-02-01 04:37:50|405.45|401.45|405.61|401.61|405.61|401.61|405.43|401.43|15
1612154280000|2021-02-01 04:38:00|405.62|401.62|405.5|401.5|405.62|401.62|405.47|401.47|24
1612154290000|2021-02-01 04:38:10|405.49|401.49|405.44|401.44|405.5|401.5|405.44|401.44|13
1612154300000|2021-02-01 04:38:20|405.42|401.42|405.43|401.43|405.43|401.43|405.41|401.41|4
1612154310000|2021-02-01 04:38:30|405.42|401.42|405.39|401.39|405.43|401.43|405.38|401.38|12
1612154320000|2021-02-01 04:38:40|405.38|401.38|405.41|401.41|405.41|401.41|405.37|401.37|6
1612154330000|2021-02-01 04:38:50|405.42|401.42|405.39|401.39|405.43|401.43|405.39|401.39|8
1612154340000|2021-02-01 04:39:00|405.38|401.38|405.38|401.38|405.4|401.4|405.38|401.38|8
1612154350000|2021-02-01 04:39:10|405.34|401.34|405.42|401.42|405.42|401.42|405.34|401.34|10
1612154360000|2021-02-01 04:39:20|405.41|401.41|405.47|401.47|405.5|401.5|405.4|401.4|18
1612154370000|2021-02-01 04:39:30|405.46|401.46|405.46|401.46|405.49|401.49|405.42|401.42|21
1612154380000|2021-02-01 04:39:40|405.44|401.44|405.38|401.38|405.44|401.44|405.35|401.35|16
1612154390000|2021-02-01 04:39:50|405.39|401.39|405.4|401.4|405.4|401.4|405.37|401.37|11
1612154400000|2021-02-01 04:40:00|405.41|401.41|405.28|401.28|405.41|401.41|405.28|401.28|9
1612154410000|2021-02-01 04:40:10|405.29|401.29|405.12|401.12|405.29|401.29|405.12|401.12|17
1612154420000|2021-02-01 04:40:20|405.02|401.02|404.95|400.95|405.05|401.05|404.92|400.92|19
1612154430000|2021-02-01 04:40:30|404.94|400.94|404.73|400.73|404.95|400.95|404.73|400.73|18
1612154440000|2021-02-01 04:40:40|404.75|400.75|404.95|400.95|404.95|400.95|404.75|400.75|16
1612154450000|2021-02-01 04:40:50|404.93|400.93|404.78|400.78|404.95|400.95|404.77|400.77|11
1612154460000|2021-02-01 04:41:00|404.79|400.79|404.76|400.76|404.79|400.79|404.75|400.75|13
1612154470000|2021-02-01 04:41:10|404.77|400.77|404.69|400.69|404.78|400.78|404.68|400.68|11
1612154480000|2021-02-01 04:41:20|404.68|400.68|404.82|400.82|404.82|400.82|404.68|400.68|11
1612154490000|2021-02-01 04:41:30|404.81|400.81|404.8|400.8|404.82|400.82|404.8|400.8|3
1612154500000|2021-02-01 04:41:40|404.79|400.79|404.81|400.81|404.81|400.81|404.78|400.78|8
1612154510000|2021-02-01 04:41:50|404.82|400.82|404.89|400.89|404.94|400.94|404.82|400.82|17
1612154520000|2021-02-01 04:42:00|404.9|400.9|405.07|401.07|405.1|401.1|404.87|400.87|24
1612154530000|2021-02-01 04:42:10|405.08|401.08|405.41|401.41|405.42|401.42|404.99|400.99|16
1612154540000|2021-02-01 04:42:20|405.39|401.39|405.42|401.42|405.42|401.42|405.38|401.38|16
1612154550000|2021-02-01 04:42:30|405.47|401.47|405.42|401.42|405.5|401.5|405.4|401.4|16
1612154560000|2021-02-01 04:42:40|405.43|401.43|405.49|401.49|405.51|401.51|405.42|401.42|6
1612154570000|2021-02-01 04:42:50|405.5|401.5|405.7|401.7|405.7|401.7|405.5|401.5|10
1612154580000|2021-02-01 04:43:00|405.69|401.69|405.86|401.86|405.87|401.87|405.68|401.68|23
1612154590000|2021-02-01 04:43:10|405.9|401.9|405.91|401.91|405.92|401.92|405.89|401.89|22
1612154600000|2021-02-01 04:43:20|405.93|401.93|405.8|401.8|405.93|401.93|405.74|401.74|18
1612154610000|2021-02-01 04:43:30|405.83|401.83|405.61|401.61|405.83|401.83|405.57|401.57|19
1612154620000|2021-02-01 04:43:40|405.62|401.62|405.84|401.84|405.84|401.84|405.62|401.62|25
1612154630000|2021-02-01 04:43:50|405.86|401.86|405.91|401.91|405.92|401.92|405.86|401.86|5
1612154640000|2021-02-01 04:44:00|405.94|401.94|406.14|402.14|406.14|402.14|405.94|401.94|14
1612154650000|2021-02-01 04:44:10|406.12|402.12|406.13|402.13|406.14|402.14|406.12|402.12|3
1612154660000|2021-02-01 04:44:20|406.3|402.3|406.27|402.27|406.3|402.3|406.27|402.27|7
1612154670000|2021-02-01 04:44:30|406.28|402.28|406.55|402.55|406.55|402.55|406.27|402.27|12
1612154680000|2021-02-01 04:44:40|406.54|402.54|406.43|402.43|406.57|402.57|406.42|402.42|18
1612154690000|2021-02-01 04:44:50|406.44|402.44|406.56|402.56|406.57|402.57|406.44|402.44|21
1612154700000|2021-02-01 04:45:00|406.55|402.55|406.49|402.49|406.55|402.55|406.39|402.39|25
1612154710000|2021-02-01 04:45:10|406.47|402.47|406.52|402.52|406.53|402.53|406.47|402.47|9
1612154720000|2021-02-01 04:45:20|406.53|402.53|406.86|402.86|406.86|402.86|406.52|402.52|16
1612154730000|2021-02-01 04:45:30|406.85|402.85|406.85|402.85|406.86|402.86|406.84|402.84|13
1612154740000|2021-02-01 04:45:40|406.87|402.87|406.89|402.89|406.89|402.89|406.86|402.86|7
1612154750000|2021-02-01 04:45:50|406.91|402.91|406.88|402.88|406.91|402.91|406.87|402.87|9
1612154760000|2021-02-01 04:46:00|406.89|402.89|407.07|403.07|407.08|403.08|406.89|402.89|16
1612154770000|2021-02-01 04:46:10|407.04|403.04|407.21|403.21|407.22|403.22|407.04|403.04|17
1612154780000|2021-02-01 04:46:20|407.22|403.22|407.24|403.24|407.25|403.25|407.21|403.21|15
1612154790000|2021-02-01 04:46:30|407.23|403.23|407.06|403.06|407.24|403.24|407.06|403.06|16
1612154800000|2021-02-01 04:46:40|407.05|403.05|407.09|403.09|407.09|403.09|407.04|403.04|10
1612154810000|2021-02-01 04:46:50|407.1|403.1|407.49|403.49|407.49|403.49|407.1|403.1|21
1612154820000|2021-02-01 04:47:00|407.4|403.4|407.69|403.69|407.69|403.69|407.4|403.4|12
1612154830000|2021-02-01 04:47:10|407.71|403.71|407.97|403.97|407.97|403.97|407.71|403.71|10
1612154840000|2021-02-01 04:47:20|408.2|404.2|408.64|404.64|408.64|404.64|408.18|404.18|15
1612154850000|2021-02-01 04:47:30|408.67|404.67|409.02|405.02|409.02|405.02|408.67|404.67|22
1612154860000|2021-02-01 04:47:40|409.03|405.03|409.54|405.54|409.59|405.59|409.02|405.02|28
1612154870000|2021-02-01 04:47:50|409.55|405.55|409.69|405.69|409.7|405.7|409.48|405.48|24
1612154880000|2021-02-01 04:48:00|409.71|405.71|410.14|406.14|410.14|406.14|409.69|405.69|29
1612154890000|2021-02-01 04:48:10|410.13|406.13|409.92|405.92|410.16|406.16|409.89|405.89|22
1612154900000|2021-02-01 04:48:20|409.94|405.94|410.22|406.22|410.22|406.22|409.94|405.94|28
1612154910000|2021-02-01 04:48:30|410.23|406.23|410.61|406.61|410.61|406.61|410.23|406.23|20
1612154920000|2021-02-01 04:48:40|410.59|406.59|410.47|406.47|410.59|406.59|410.33|406.33|20
1612154930000|2021-02-01 04:48:50|410.48|406.48|409.52|405.52|410.48|406.48|409.45|405.45|34
1612154940000|2021-02-01 04:49:00|409.51|405.51|409.67|405.67|409.7|405.7|409.46|405.46|26
1612154950000|2021-02-01 04:49:10|409.69|405.69|409.85|405.85|409.87|405.87|409.66|405.66|23
1612154960000|2021-02-01 04:49:20|409.83|405.83|409.41|405.41|409.93|405.93|409.41|405.41|26
1612154970000|2021-02-01 04:49:30|409.38|405.38|409.3|405.3|409.39|405.39|409.28|405.28|25
1612154980000|2021-02-01 04:49:40|409.31|405.31|409.63|405.63|409.65|405.65|409.29|405.29|26
1612154990000|2021-02-01 04:49:50|409.66|405.66|409.88|405.88|409.88|405.88|409.62|405.62|17
1612155000000|2021-02-01 04:50:00|409.93|405.93|409.96|405.96|409.99|405.99|409.89|405.89|15
1612155010000|2021-02-01 04:50:10|410|406|410.44|406.44|410.45|406.45|410|406|16
1612155020000|2021-02-01 04:50:20|410.45|406.45|410.29|406.29|410.45|406.45|410.28|406.28|13
1612155030000|2021-02-01 04:50:30|410.34|406.34|410.31|406.31|410.34|406.34|410.21|406.21|20
1612155040000|2021-02-01 04:50:40|410.41|406.41|410.19|406.19|410.47|406.47|410.19|406.19|16
1612155050000|2021-02-01 04:50:50|410.22|406.22|409.9|405.9|410.22|406.22|409.88|405.88|33
1612155060000|2021-02-01 04:51:00|409.88|405.88|409.53|405.53|409.88|405.88|409.51|405.51|28
1612155070000|2021-02-01 04:51:10|409.56|405.56|410.03|406.03|410.06|406.06|409.56|405.56|25
1612155080000|2021-02-01 04:51:20|410.02|406.02|410.01|406.01|410.06|406.06|409.94|405.94|20
1612155090000|2021-02-01 04:51:30|410|406|409.76|405.76|410|406|409.76|405.76|18
1612155100000|2021-02-01 04:51:40|409.78|405.78|409.56|405.56|409.78|405.78|409.56|405.56|27
1612155110000|2021-02-01 04:51:50|409.57|405.57|409.05|405.05|409.58|405.58|409.05|405.05|22
1612155120000|2021-02-01 04:52:00|409.06|405.06|409.03|405.03|409.07|405.07|409.02|405.02|7
1612155130000|2021-02-01 04:52:10|408.97|404.97|409|405|409|405|408.91|404.91|24
1612155140000|2021-02-01 04:52:20|409.04|405.04|408.84|404.84|409.05|405.05|408.8|404.8|21
1612155150000|2021-02-01 04:52:30|408.85|404.85|408.49|404.49|408.89|404.89|408.42|404.42|35
1612155160000|2021-02-01 04:52:40|408.5|404.5|408.7|404.7|408.7|404.7|408.36|404.36|34
1612155170000|2021-02-01 04:52:50|408.69|404.69|408.83|404.83|408.83|404.83|408.68|404.68|18
1612155180000|2021-02-01 04:53:00|408.88|404.88|408.9|404.9|408.94|404.94|408.82|404.82|25
1612155190000|2021-02-01 04:53:10|408.88|404.88|409.02|405.02|409.02|405.02|408.87|404.87|16
1612155200000|2021-02-01 04:53:20|409.06|405.06|409.2|405.2|409.31|405.31|409.04|405.04|23
1612155210000|2021-02-01 04:53:30|409.19|405.19|409.01|405.01|409.19|405.19|408.97|404.97|22
1612155220000|2021-02-01 04:53:40|409|405|409.13|405.13|409.16|405.16|408.99|404.99|23
1612155230000|2021-02-01 04:53:50|409.12|405.12|409.1|405.1|409.14|405.14|409.06|405.06|15
1612155240000|2021-02-01 04:54:00|409.08|405.08|409.16|405.16|409.25|405.25|409.02|405.02|20
1612155250000|2021-02-01 04:54:10|409.19|405.19|409.32|405.32|409.32|405.32|409.16|405.16|19
1612155260000|2021-02-01 04:54:20|409.31|405.31|409.16|405.16|409.33|405.33|409.07|405.07|22
1612155270000|2021-02-01 04:54:30|409.14|405.14|409.1|405.1|409.15|405.15|409.09|405.09|12
1612155280000|2021-02-01 04:54:40|409.09|405.09|408.97|404.97|409.1|405.1|408.95|404.95|11
1612155290000|2021-02-01 04:54:50|408.94|404.94|408.64|404.64|408.94|404.94|408.64|404.64|22
1612155300000|2021-02-01 04:55:00|408.67|404.67|408.67|404.67|408.67|404.67|408.41|404.41|24
1612155310000|2021-02-01 04:55:10|408.75|404.75|408.97|404.97|409|405|408.75|404.75|24
1612155320000|2021-02-01 04:55:20|408.96|404.96|408.96|404.96|408.98|404.98|408.95|404.95|10
1612155330000|2021-02-01 04:55:30|408.95|404.95|409.03|405.03|409.11|405.11|408.93|404.93|27
1612155340000|2021-02-01 04:55:40|409.02|405.02|408.8|404.8|409.02|405.02|408.8|404.8|22
1612155350000|2021-02-01 04:55:50|408.81|404.81|408.72|404.72|408.82|404.82|408.72|404.72|22
1612155360000|2021-02-01 04:56:00|408.71|404.71|408.38|404.38|408.71|404.71|408.37|404.37|19
1612155370000|2021-02-01 04:56:10|408.37|404.37|408.3|404.3|408.38|404.38|408.29|404.29|16
1612155380000|2021-02-01 04:56:20|408.29|404.29|408.38|404.38|408.38|404.38|408.18|404.18|12
1612155390000|2021-02-01 04:56:30|408.39|404.39|408.62|404.62|408.68|404.68|408.39|404.39|17
1612155400000|2021-02-01 04:56:40|408.63|404.63|408.61|404.61|408.64|404.64|408.59|404.59|9
1612155410000|2021-02-01 04:56:50|408.62|404.62|408.56|404.56|408.66|404.66|408.54|404.54|14
1612155420000|2021-02-01 04:57:00|408.54|404.54|408.56|404.56|408.57|404.57|408.54|404.54|12
1612155430000|2021-02-01 04:57:10|408.57|404.57|408.6|404.6|408.65|404.65|408.57|404.57|13
1612155440000|2021-02-01 04:57:20|408.58|404.58|408.26|404.26|408.58|404.58|408.26|404.26|21
1612155450000|2021-02-01 04:57:30|408.24|404.24|408.02|404.02|408.25|404.25|408.02|404.02|25
1612155460000|2021-02-01 04:57:40|408.06|404.06|408.21|404.21|408.25|404.25|408.05|404.05|18
1612155470000|2021-02-01 04:57:50|408.2|404.2|408.11|404.11|408.23|404.23|408.11|404.11|16
1612155480000|2021-02-01 04:58:00|408.1|404.1|408.34|404.34|408.34|404.34|408.1|404.1|15
1612155490000|2021-02-01 04:58:10|408.38|404.38|408.26|404.26|408.38|404.38|408.25|404.25|22
1612155500000|2021-02-01 04:58:20|408.16|404.16|408.17|404.17|408.25|404.25|408.15|404.15|23
1612155510000|2021-02-01 04:58:30|408.15|404.15|408.17|404.17|408.23|404.23|408.15|404.15|21
1612155520000|2021-02-01 04:58:40|408.16|404.16|408.13|404.13|408.18|404.18|408.12|404.12|16
1612155530000|2021-02-01 04:58:50|408.12|404.12|408.02|404.02|408.15|404.15|408|404|22
1612155540000|2021-02-01 04:59:00|408.01|404.01|408.12|404.12|408.22|404.22|408.01|404.01|21
1612155550000|2021-02-01 04:59:10|408.11|404.11|408.07|404.07|408.11|404.11|408.06|404.06|16
1612155560000|2021-02-01 04:59:20|408.05|404.05|407.79|403.79|408.06|404.06|407.79|403.79|17
1612155570000|2021-02-01 04:59:30|407.8|403.8|407.8|403.8|407.8|403.8|407.79|403.79|3
1612155580000|2021-02-01 04:59:40|407.78|403.78|407.78|403.78|407.81|403.81|407.77|403.77|10
1612155590000|2021-02-01 04:59:50|407.79|403.79|407.93|403.93|407.93|403.93|407.73|403.73|16
1612155600000|2021-02-01 05:00:00|407.92|403.92|408.01|404.01|408.02|404.02|407.85|403.85|21
1612155610000|2021-02-01 05:00:10|408.02|404.02|407.9|403.9|408.05|404.05|407.89|403.89|20
1612155620000|2021-02-01 05:00:20|407.91|403.91|407.8|403.8|407.91|403.91|407.77|403.77|10
1612155630000|2021-02-01 05:00:30|407.79|403.79|407.79|403.79|407.87|403.87|407.73|403.73|18
1612155640000|2021-02-01 05:00:40|407.78|403.78|407.64|403.64|407.8|403.8|407.64|403.64|18
1612155650000|2021-02-01 05:00:50|407.66|403.66|407.69|403.69|407.76|403.76|407.66|403.66|15
1612155660000|2021-02-01 05:01:00|407.73|403.73|407.69|403.69|407.81|403.81|407.67|403.67|23
1612155670000|2021-02-01 05:01:10|407.71|403.71|407.72|403.72|407.76|403.76|407.7|403.7|15
1612155680000|2021-02-01 05:01:20|407.75|403.75|407.87|403.87|407.87|403.87|407.75|403.75|18
1612155690000|2021-02-01 05:01:30|407.88|403.88|407.73|403.73|407.88|403.88|407.71|403.71|15
1612155700000|2021-02-01 05:01:40|407.72|403.72|407.73|403.73|407.78|403.78|407.72|403.72|11
1612155710000|2021-02-01 05:01:50|407.74|403.74|407.81|403.81|407.82|403.82|407.73|403.73|14
1612155720000|2021-02-01 05:02:00|407.8|403.8|407.76|403.76|407.83|403.83|407.76|403.76|10
1612155730000|2021-02-01 05:02:10|407.75|403.75|407.66|403.66|407.77|403.77|407.66|403.66|10
1612155740000|2021-02-01 05:02:20|407.67|403.67|407.54|403.54|407.67|403.67|407.5|403.5|14
1612155750000|2021-02-01 05:02:30|407.55|403.55|407.52|403.52|407.55|403.55|407.5|403.5|18
1612155760000|2021-02-01 05:02:40|407.51|403.51|407.53|403.53|407.53|403.53|407.51|403.51|6
1612155770000|2021-02-01 05:02:50|407.54|403.54|407.47|403.47|407.54|403.54|407.47|403.47|15
1612155780000|2021-02-01 05:03:00|407.48|403.48|407.45|403.45|407.49|403.49|407.44|403.44|9
1612155790000|2021-02-01 05:03:10|407.44|403.44|407.44|403.44|407.46|403.46|407.43|403.43|11
1612155800000|2021-02-01 05:03:20|407.43|403.43|407.36|403.36|407.43|403.43|407.31|403.31|15
1612155810000|2021-02-01 05:03:30|407.37|403.37|407.36|403.36|407.37|403.37|407.36|403.36|12
1612155820000|2021-02-01 05:03:40|407.34|403.34|407.34|403.34|407.37|403.37|407.32|403.32|7
1612155830000|2021-02-01 05:03:50|407.33|403.33|407.35|403.35|407.35|403.35|407.33|403.33|4
1612155840000|2021-02-01 05:04:00|407.33|403.33|407.35|403.35|407.35|403.35|407.32|403.32|14
1612155850000|2021-02-01 05:04:10|407.37|403.37|407.35|403.35|407.5|403.5|407.35|403.35|16
1612155860000|2021-02-01 05:04:20|407.34|403.34|407.15|403.15|407.34|403.34|407.15|403.15|13
1612155870000|2021-02-01 05:04:30|407.14|403.14|407.17|403.17|407.19|403.19|407.12|403.12|12
1612155880000|2021-02-01 05:04:40|407.18|403.18|407.16|403.16|407.19|403.19|407.15|403.15|12
1612155890000|2021-02-01 05:04:50|407.14|403.14|407.24|403.24|407.32|403.32|407.13|403.13|9
1612155900000|2021-02-01 05:05:00|407.23|403.23|407.42|403.42|407.43|403.43|407.23|403.23|20
1612155910000|2021-02-01 05:05:10|407.41|403.41|407.41|403.41|407.42|403.42|407.41|403.41|3
1612155920000|2021-02-01 05:05:20|407.42|403.42|407.45|403.45|407.46|403.46|407.41|403.41|7
1612155930000|2021-02-01 05:05:30|407.44|403.44|407.61|403.61|407.61|403.61|407.41|403.41|18
1612155940000|2021-02-01 05:05:40|407.6|403.6|407.62|403.62|407.62|403.62|407.6|403.6|4
1612155950000|2021-02-01 05:05:50|407.63|403.63|407.54|403.54|407.63|403.63|407.54|403.54|7
1612155960000|2021-02-01 05:06:00|407.53|403.53|407.48|403.48|407.59|403.59|407.44|403.44|20
1612155970000|2021-02-01 05:06:10|407.5|403.5|407.51|403.51|407.52|403.52|407.48|403.48|12
1612155980000|2021-02-01 05:06:20|407.5|403.5|407.44|403.44|407.52|403.52|407.44|403.44|11
1612155990000|2021-02-01 05:06:30|407.46|403.46|407.63|403.63|407.63|403.63|407.27|403.27|25
1612156000000|2021-02-01 05:06:40|407.64|403.64|407.67|403.67|407.67|403.67|407.61|403.61|12
1612156010000|2021-02-01 05:06:50|407.68|403.68|407.73|403.73|407.73|403.73|407.68|403.68|6
1612156020000|2021-02-01 05:07:00|407.74|403.74|407.61|403.61|407.74|403.74|407.59|403.59|9
1612156030000|2021-02-01 05:07:10|407.6|403.6|407.64|403.64|407.64|403.64|407.59|403.59|12
1612156040000|2021-02-01 05:07:20|407.61|403.61|407.63|403.63|407.64|403.64|407.61|403.61|10
1612156050000|2021-02-01 05:07:30|407.64|403.64|407.64|403.64|407.65|403.65|407.64|403.64|3
1612156060000|2021-02-01 05:07:40|407.65|403.65|407.63|403.63|407.65|403.65|407.63|403.63|5
1612156070000|2021-02-01 05:07:50|407.64|403.64|407.64|403.64|407.64|403.64|407.63|403.63|3
1612156080000|2021-02-01 05:08:00|407.63|403.63|407.61|403.61|407.63|403.63|407.61|403.61|11
1612156090000|2021-02-01 05:08:10|407.6|403.6|407.62|403.62|407.63|403.63|407.6|403.6|11
1612156100000|2021-02-01 05:08:20|407.59|403.59|407.54|403.54|407.59|403.59|407.54|403.54|11
1612156110000|2021-02-01 05:08:30|407.53|403.53|407.54|403.54|407.55|403.55|407.46|403.46|12
1612156120000|2021-02-01 05:08:40|407.55|403.55|407.72|403.72|407.73|403.73|407.54|403.54|16
1612156130000|2021-02-01 05:08:50|407.7|403.7|407.69|403.69|407.72|403.72|407.69|403.69|5
1612156150000|2021-02-01 05:09:10|407.68|403.68|407.85|403.85|407.85|403.85|407.68|403.68|9
1612156160000|2021-02-01 05:09:20|407.87|403.87|407.87|403.87|407.87|403.87|407.85|403.85|7
1612156170000|2021-02-01 05:09:30|407.88|403.88|407.93|403.93|407.99|403.99|407.88|403.88|21
1612156180000|2021-02-01 05:09:40|407.94|403.94|407.94|403.94|407.94|403.94|407.93|403.93|3
1612156190000|2021-02-01 05:09:50|407.93|403.93|407.96|403.96|407.96|403.96|407.93|403.93|6
1612156200000|2021-02-01 05:10:00|407.97|403.97|407.98|403.98|407.98|403.98|407.93|403.93|6
1612156210000|2021-02-01 05:10:10|407.97|403.97|407.82|403.82|407.97|403.97|407.81|403.81|11
1612156220000|2021-02-01 05:10:20|407.83|403.83|407.88|403.88|407.88|403.88|407.82|403.82|11
1612156230000|2021-02-01 05:10:30|407.87|403.87|407.85|403.85|407.87|403.87|407.84|403.84|9
1612156240000|2021-02-01 05:10:40|407.84|403.84|407.78|403.78|407.84|403.84|407.75|403.75|9
1612156250000|2021-02-01 05:10:50|407.8|403.8|407.82|403.82|407.86|403.86|407.8|403.8|12
1612156260000|2021-02-01 05:11:00|407.81|403.81|407.81|403.81|407.84|403.84|407.8|403.8|14
1612156270000|2021-02-01 05:11:10|407.82|403.82|407.82|403.82|407.82|403.82|407.81|403.81|13
1612156280000|2021-02-01 05:11:20|407.81|403.81|407.82|403.82|407.82|403.82|407.81|403.81|8
1612156290000|2021-02-01 05:11:30|407.83|403.83|407.85|403.85|407.85|403.85|407.82|403.82|7
1612156300000|2021-02-01 05:11:40|407.83|403.83|407.85|403.85|407.88|403.88|407.83|403.83|6
1612156310000|2021-02-01 05:11:50|407.88|403.88|408.1|404.1|408.1|404.1|407.85|403.85|19
1612156320000|2021-02-01 05:12:00|408.28|404.28|408.12|404.12|408.28|404.28|408.1|404.1|11
1612156330000|2021-02-01 05:12:10|408.08|404.08|408.37|404.37|408.37|404.37|408.08|404.08|20
1612156340000|2021-02-01 05:12:20|408.38|404.38|408.59|404.59|408.59|404.59|408.37|404.37|13
1612156350000|2021-02-01 05:12:30|408.57|404.57|408.62|404.62|408.62|404.62|408.57|404.57|3
1612156360000|2021-02-01 05:12:40|408.63|404.63|408.84|404.84|408.84|404.84|408.63|404.63|12
1612156370000|2021-02-01 05:12:50|408.85|404.85|408.89|404.89|408.93|404.93|408.85|404.85|10
1612156380000|2021-02-01 05:13:00|408.9|404.9|409|405|409.09|405.09|408.9|404.9|18
1612156390000|2021-02-01 05:13:10|409.01|405.01|409.9|405.9|409.9|405.9|409.01|405.01|15
1612156400000|2021-02-01 05:13:20|409.88|405.88|409.91|405.91|409.94|405.94|409.88|405.88|13
1612156410000|2021-02-01 05:13:30|409.89|405.89|409.88|405.88|409.95|405.95|409.83|405.83|21
1612156420000|2021-02-01 05:13:40|409.86|405.86|409.67|405.67|409.89|405.89|409.65|405.65|24
1612156430000|2021-02-01 05:13:50|409.66|405.66|409.68|405.68|409.69|405.69|409.64|405.64|17
1612156440000|2021-02-01 05:14:00|409.69|405.69|409.58|405.58|409.72|405.72|409.58|405.58|25
1612156450000|2021-02-01 05:14:10|409.55|405.55|409.29|405.29|409.55|405.55|409.29|405.29|26
1612156460000|2021-02-01 05:14:20|409.27|405.27|409.13|405.13|409.28|405.28|409.11|405.11|19
1612156470000|2021-02-01 05:14:30|409.14|405.14|408.95|404.95|409.14|405.14|408.93|404.93|22
1612156480000|2021-02-01 05:14:40|408.99|404.99|408.93|404.93|409.01|405.01|408.78|404.78|33
1612156490000|2021-02-01 05:14:50|408.92|404.92|408.79|404.79|408.92|404.92|408.71|404.71|29
1612156500000|2021-02-01 05:15:00|408.8|404.8|408.6|404.6|408.8|404.8|408.58|404.58|30
1612156510000|2021-02-01 05:15:10|408.61|404.61|408.3|404.3|408.61|404.61|408.3|404.3|23
1612156520000|2021-02-01 05:15:20|408.31|404.31|408.17|404.17|408.31|404.31|407.97|403.97|29
1612156530000|2021-02-01 05:15:30|408.19|404.19|408.1|404.1|408.19|404.19|408.1|404.1|19
1612156540000|2021-02-01 05:15:40|408.09|404.09|408.24|404.24|408.25|404.25|408.06|404.06|21
1612156550000|2021-02-01 05:15:50|408.25|404.25|408.12|404.12|408.26|404.26|408.08|404.08|21
1612156560000|2021-02-01 05:16:00|408.07|404.07|408.05|404.05|408.09|404.09|408.05|404.05|16
1612156570000|2021-02-01 05:16:10|408.04|404.04|407.95|403.95|408.04|404.04|407.84|403.84|30
1612156580000|2021-02-01 05:16:20|407.96|403.96|407.85|403.85|408.02|404.02|407.84|403.84|26
1612156590000|2021-02-01 05:16:30|407.82|403.82|408.01|404.01|408.02|404.02|407.82|403.82|24
1612156600000|2021-02-01 05:16:40|408.02|404.02|408|404|408.02|404.02|408|404|9
1612156610000|2021-02-01 05:16:50|407.99|403.99|408.01|404.01|408.02|404.02|407.83|403.83|26
1612156620000|2021-02-01 05:17:00|408.02|404.02|408.15|404.15|408.19|404.19|408|404|13
1612156630000|2021-02-01 05:17:10|408.17|404.17|408.25|404.25|408.32|404.32|408.15|404.15|22
1612156640000|2021-02-01 05:17:20|408.27|404.27|408.16|404.16|408.3|404.3|408.15|404.15|14
1612156650000|2021-02-01 05:17:30|408.17|404.17|408.22|404.22|408.24|404.24|408.17|404.17|13
1612156660000|2021-02-01 05:17:40|408.24|404.24|408.22|404.22|408.24|404.24|408.15|404.15|16
1612156670000|2021-02-01 05:17:50|408.2|404.2|408.21|404.21|408.21|404.21|408.16|404.16|11
1612156680000|2021-02-01 05:18:00|408.26|404.26|408.34|404.34|408.37|404.37|408.26|404.26|17
1612156690000|2021-02-01 05:18:10|408.33|404.33|408.3|404.3|408.35|404.35|408.3|404.3|11
1612156700000|2021-02-01 05:18:20|408.32|404.32|408.24|404.24|408.33|404.33|408.24|404.24|20
1612156710000|2021-02-01 05:18:30|408.25|404.25|408.27|404.27|408.27|404.27|408.23|404.23|15
1612156720000|2021-02-01 05:18:40|408.24|404.24|408.26|404.26|408.26|404.26|408.24|404.24|5
1612156730000|2021-02-01 05:18:50|408.28|404.28|408.43|404.43|408.43|404.43|408.25|404.25|29
1612156740000|2021-02-01 05:19:00|408.47|404.47|408.32|404.32|408.52|404.52|408.3|404.3|29
1612156750000|2021-02-01 05:19:10|408.31|404.31|408.4|404.4|408.41|404.41|408.31|404.31|17
1612156760000|2021-02-01 05:19:20|408.39|404.39|408.38|404.38|408.39|404.39|408.38|404.38|2
1612156770000|2021-02-01 05:19:30|408.4|404.4|408.75|404.75|408.75|404.75|408.39|404.39|19
1612156780000|2021-02-01 05:19:40|408.63|404.63|409.1|405.1|409.1|405.1|408.61|404.61|15
1612156790000|2021-02-01 05:19:50|409.04|405.04|409.32|405.32|409.32|405.32|409.04|405.04|19
1612156800000|2021-02-01 05:20:00|409.33|405.33|409.33|405.33|409.35|405.35|409.3|405.3|12
1612156810000|2021-02-01 05:20:10|409.31|405.31|409.47|405.47|409.47|405.47|409.17|405.17|20
1612156820000|2021-02-01 05:20:20|409.46|405.46|409.59|405.59|409.6|405.6|409.4|405.4|21
1612156830000|2021-02-01 05:20:30|409.58|405.58|409.63|405.63|409.63|405.63|409.58|405.58|10
1612156840000|2021-02-01 05:20:40|409.66|405.66|410.23|406.23|410.23|406.23|409.66|405.66|23
1612156850000|2021-02-01 05:20:50|410.22|406.22|410.3|406.3|410.38|406.38|410.22|406.22|22
1612156860000|2021-02-01 05:21:00|410.31|406.31|410.31|406.31|410.34|406.34|410.28|406.28|11
1612156870000|2021-02-01 05:21:10|410.37|406.37|410.89|406.89|410.89|406.89|410.37|406.37|16
1612156880000|2021-02-01 05:21:20|410.9|406.9|411|407|411.13|407.13|410.9|406.9|17
1612156890000|2021-02-01 05:21:30|410.96|406.96|410.92|406.92|411.01|407.01|410.89|406.89|20
1612156900000|2021-02-01 05:21:40|410.91|406.91|411.09|407.09|411.09|407.09|410.88|406.88|13
1612156910000|2021-02-01 05:21:50|411.1|407.1|411.12|407.12|411.14|407.14|411.02|407.02|16
1612156920000|2021-02-01 05:22:00|411.13|407.13|411.51|407.51|411.51|407.51|411.12|407.12|19
1612156930000|2021-02-01 05:22:10|411.5|407.5|411.78|407.78|411.78|407.78|411.5|407.5|8
1612156940000|2021-02-01 05:22:20|411.76|407.76|411.99|407.99|411.99|407.99|411.76|407.76|16
1612156950000|2021-02-01 05:22:30|411.98|407.98|412.19|408.19|412.22|408.22|411.98|407.98|18
1612156960000|2021-02-01 05:22:40|412.14|408.14|412.1|408.1|412.39|408.39|412.1|408.1|18
1612156970000|2021-02-01 05:22:50|412.09|408.09|411.96|407.96|412.09|408.09|411.92|407.92|25
1612156980000|2021-02-01 05:23:00|411.88|407.88|412.09|408.09|412.09|408.09|411.81|407.81|21
1612156990000|2021-02-01 05:23:10|412.1|408.1|412.14|408.14|412.14|408.14|412.09|408.09|7
1612157000000|2021-02-01 05:23:20|412.15|408.15|412.25|408.25|412.27|408.27|412.15|408.15|19
1612157010000|2021-02-01 05:23:30|412.27|408.27|412.29|408.29|412.29|408.29|412.24|408.24|9
1612157020000|2021-02-01 05:23:40|412.3|408.3|413.17|409.17|413.17|409.17|412.3|408.3|19
1612157030000|2021-02-01 05:23:50|413.16|409.16|413.15|409.15|413.18|409.18|413.15|409.15|11
1612157040000|2021-02-01 05:24:00|413.16|409.16|413.36|409.36|413.42|409.42|413.16|409.16|6
1612157050000|2021-02-01 05:24:10|413.35|409.35|413.22|409.22|413.35|409.35|413.16|409.16|13
1612157060000|2021-02-01 05:24:20|413.23|409.23|412.82|408.82|413.29|409.29|412.76|408.76|28
1612157070000|2021-02-01 05:24:30|412.84|408.84|412.38|408.38|412.84|408.84|412.38|408.38|25
1612157080000|2021-02-01 05:24:40|412.39|408.39|412.51|408.51|412.53|408.53|412.39|408.39|16
1612157090000|2021-02-01 05:24:50|412.5|408.5|412.52|408.52|412.52|408.52|412.49|408.49|11
1612157100000|2021-02-01 05:25:00|412.51|408.51|411.85|407.85|412.52|408.52|411.77|407.77|21
1612157110000|2021-02-01 05:25:10|411.9|407.9|411.87|407.87|411.94|407.94|411.72|407.72|24
1612157120000|2021-02-01 05:25:20|411.88|407.88|411.79|407.79|411.9|407.9|411.79|407.79|18
1612157130000|2021-02-01 05:25:30|411.81|407.81|411.27|407.27|411.81|407.81|411.24|407.24|32
1612157140000|2021-02-01 05:25:40|411.29|407.29|411.6|407.6|411.6|407.6|411.29|407.29|16
1612157150000|2021-02-01 05:25:50|411.59|407.59|411.13|407.13|411.59|407.59|411.08|407.08|24
1612157160000|2021-02-01 05:26:00|411.14|407.14|411.27|407.27|411.28|407.28|410.94|406.94|24
1612157170000|2021-02-01 05:26:10|411.23|407.23|411.04|407.04|411.24|407.24|410.97|406.97|16
1612157180000|2021-02-01 05:26:20|411|407|411.1|407.1|411.17|407.17|411|407|18
1612157190000|2021-02-01 05:26:30|411.09|407.09|411.27|407.27|411.27|407.27|411.04|407.04|25
1612157200000|2021-02-01 05:26:40|411.28|407.28|411.45|407.45|411.45|407.45|411.25|407.25|19
1612157210000|2021-02-01 05:26:50|411.44|407.44|411.26|407.26|411.48|407.48|411.26|407.26|23
1612157220000|2021-02-01 05:27:00|411.22|407.22|411.12|407.12|411.23|407.23|410.92|406.92|32
1612157230000|2021-02-01 05:27:10|411.1|407.1|410.82|406.82|411.1|407.1|410.76|406.76|26
1612157240000|2021-02-01 05:27:20|410.77|406.77|410.35|406.35|410.81|406.81|410.35|406.35|27
1612157250000|2021-02-01 05:27:30|410.29|406.29|410.05|406.05|410.32|406.32|410.01|406.01|24
1612157260000|2021-02-01 05:27:40|410.04|406.04|410.2|406.2|410.24|406.24|410|406|21
1612157270000|2021-02-01 05:27:50|410.19|406.19|410.47|406.47|410.47|406.47|410.19|406.19|31
1612157280000|2021-02-01 05:28:00|410.48|406.48|410.56|406.56|410.61|406.61|410.46|406.46|21
1612157290000|2021-02-01 05:28:10|410.57|406.57|410.53|406.53|410.57|406.57|410.5|406.5|13
1612157300000|2021-02-01 05:28:20|410.54|406.54|410.54|406.54|410.56|406.56|410.51|406.51|12
1612157310000|2021-02-01 05:28:30|410.53|406.53|410.41|406.41|410.55|406.55|410.39|406.39|20
1612157320000|2021-02-01 05:28:40|410.37|406.37|410.16|406.16|410.37|406.37|410.09|406.09|24
1612157330000|2021-02-01 05:28:50|410.15|406.15|410.03|406.03|410.18|406.18|410.02|406.02|20
1612157340000|2021-02-01 05:29:00|410.04|406.04|410.2|406.2|410.25|406.25|410.03|406.03|19
1612157350000|2021-02-01 05:29:10|410.19|406.19|409.99|405.99|410.2|406.2|409.99|405.99|16
1612157360000|2021-02-01 05:29:20|409.97|405.97|409.89|405.89|410.02|406.02|409.86|405.86|16
1612157370000|2021-02-01 05:29:30|409.88|405.88|409.63|405.63|409.88|405.88|409.63|405.63|16
1612157380000|2021-02-01 05:29:40|409.64|405.64|409.76|405.76|409.76|405.76|409.62|405.62|26
1612157390000|2021-02-01 05:29:50|409.75|405.75|409.55|405.55|409.91|405.91|409.55|405.55|24
1612157400000|2021-02-01 05:30:00|409.56|405.56|409.72|405.72|409.72|405.72|409.43|405.43|23
1612157410000|2021-02-01 05:30:10|409.83|405.83|409.86|405.86|409.86|405.86|409.83|405.83|9
1612157420000|2021-02-01 05:30:20|409.87|405.87|410.04|406.04|410.04|406.04|409.87|405.87|22
1612157430000|2021-02-01 05:30:30|410.22|406.22|410.22|406.22|410.22|406.22|410.11|406.11|18
1612157440000|2021-02-01 05:30:40|410.11|406.11|410.19|406.19|410.24|406.24|410.11|406.11|16
1612157450000|2021-02-01 05:30:50|410.24|406.24|410.66|406.66|410.7|406.7|410.24|406.24|24
1612157460000|2021-02-01 05:31:00|410.67|406.67|410.26|406.26|410.67|406.67|410.26|406.26|23
1612157470000|2021-02-01 05:31:10|410.25|406.25|410.17|406.17|410.26|406.26|410.17|406.17|13
1612157480000|2021-02-01 05:31:20|410.16|406.16|410.19|406.19|410.23|406.23|410.15|406.15|18
1612157490000|2021-02-01 05:31:30|410.2|406.2|410.16|406.16|410.27|406.27|410.15|406.15|23
1612157500000|2021-02-01 05:31:40|410.2|406.2|410.13|406.13|410.2|406.2|410.13|406.13|21
1612157510000|2021-02-01 05:31:50|410.14|406.14|410.2|406.2|410.26|406.26|410.12|406.12|31
1612157520000|2021-02-01 05:32:00|410.23|406.23|410.3|406.3|410.32|406.32|410.18|406.18|17
1612157530000|2021-02-01 05:32:10|410.31|406.31|410.54|406.54|410.54|406.54|410.29|406.29|25
1612157540000|2021-02-01 05:32:20|410.52|406.52|410.52|406.52|410.55|406.55|410.48|406.48|27
1612157550000|2021-02-01 05:32:30|410.53|406.53|410.54|406.54|410.55|406.55|410.52|406.52|22
1612157560000|2021-02-01 05:32:40|410.53|406.53|410.53|406.53|410.55|406.55|410.52|406.52|22
1612157570000|2021-02-01 05:32:50|410.56|406.56|410.58|406.58|410.7|406.7|410.56|406.56|16
1612157580000|2021-02-01 05:33:00|410.6|406.6|410.77|406.77|410.78|406.78|410.6|406.6|15
1612157590000|2021-02-01 05:33:10|410.86|406.86|411.42|407.42|411.48|407.48|410.84|406.84|31
1612157600000|2021-02-01 05:33:20|411.47|407.47|411.46|407.46|411.56|407.56|411.45|407.45|31
1612157610000|2021-02-01 05:33:30|411.47|407.47|411.53|407.53|411.57|407.57|411.47|407.47|27
1612157620000|2021-02-01 05:33:40|411.52|407.52|411.38|407.38|411.53|407.53|411.38|407.38|20
1612157630000|2021-02-01 05:33:50|411.39|407.39|411.08|407.08|411.39|407.39|411.04|407.04|25
1612157640000|2021-02-01 05:34:00|411.07|407.07|410.95|406.95|411.16|407.16|410.95|406.95|26
1612157650000|2021-02-01 05:34:10|410.96|406.96|410.88|406.88|410.96|406.96|410.78|406.78|20
1612157660000|2021-02-01 05:34:20|410.94|406.94|410.87|406.87|410.96|406.96|410.82|406.82|27
1612157670000|2021-02-01 05:34:30|410.89|406.89|410.48|406.48|410.95|406.95|410.48|406.48|25
1612157680000|2021-02-01 05:34:40|410.5|406.5|410.56|406.56|410.58|406.58|410.5|406.5|19
1612157690000|2021-02-01 05:34:50|410.57|406.57|410.8|406.8|410.88|406.88|410.57|406.57|27
1612157700000|2021-02-01 05:35:00|410.79|406.79|410.77|406.77|410.8|406.8|410.75|406.75|10
1612157710000|2021-02-01 05:35:10|410.78|406.78|411.07|407.07|411.1|407.1|410.78|406.78|27
1612157720000|2021-02-01 05:35:20|411.1|407.1|411.13|407.13|411.16|407.16|411.06|407.06|20
1612157730000|2021-02-01 05:35:30|411.15|407.15|411.3|407.3|411.3|407.3|411.11|407.11|20
1612157740000|2021-02-01 05:35:40|411.31|407.31|411.29|407.29|411.33|407.33|411.23|407.23|15
1612157750000|2021-02-01 05:35:50|411.27|407.27|411.33|407.33|411.38|407.38|411.23|407.23|26
1612157760000|2021-02-01 05:36:00|411.34|407.34|411.36|407.36|411.39|407.39|411.29|407.29|26
1612157770000|2021-02-01 05:36:10|411.37|407.37|411.32|407.32|411.37|407.37|411.32|407.32|19
1612157780000|2021-02-01 05:36:20|411.33|407.33|411.12|407.12|411.35|407.35|411.11|407.11|19
1612157790000|2021-02-01 05:36:30|411.11|407.11|410.99|406.99|411.11|407.11|410.92|406.92|27
1612157800000|2021-02-01 05:36:40|410.98|406.98|410.89|406.89|410.98|406.98|410.84|406.84|19
1612157810000|2021-02-01 05:36:50|410.85|406.85|410.87|406.87|410.9|406.9|410.84|406.84|22
1612157820000|2021-02-01 05:37:00|410.86|406.86|410.65|406.65|410.86|406.86|410.52|406.52|28
1612157830000|2021-02-01 05:37:10|410.72|406.72|410.58|406.58|410.74|406.74|410.54|406.54|25
1612157840000|2021-02-01 05:37:20|410.6|406.6|410.63|406.63|410.73|406.73|410.6|406.6|27
1612157850000|2021-02-01 05:37:30|410.61|406.61|410.62|406.62|410.68|406.68|410.59|406.59|20
1612157860000|2021-02-01 05:37:40|410.64|406.64|410.78|406.78|410.79|406.79|410.63|406.63|22
1612157870000|2021-02-01 05:37:50|410.77|406.77|410.82|406.82|410.84|406.84|410.76|406.76|17
1612157880000|2021-02-01 05:38:00|410.81|406.81|410.83|406.83|410.85|406.85|410.78|406.78|14
1612157890000|2021-02-01 05:38:10|410.82|406.82|410.95|406.95|410.95|406.95|410.79|406.79|14
1612157900000|2021-02-01 05:38:20|411.02|407.02|411.41|407.41|411.41|407.41|411.02|407.02|20
1612157910000|2021-02-01 05:38:30|411.49|407.49|411.54|407.54|411.56|407.56|411.47|407.47|22
1612157920000|2021-02-01 05:38:40|411.55|407.55|411.53|407.53|411.56|407.56|411.53|407.53|15
1612157930000|2021-02-01 05:38:50|411.54|407.54|411.59|407.59|411.64|407.64|411.53|407.53|24
1612157940000|2021-02-01 05:39:00|411.61|407.61|411.42|407.42|411.61|407.61|411.35|407.35|15
1612157950000|2021-02-01 05:39:10|411.41|407.41|411.43|407.43|411.44|407.44|411.35|407.35|25
1612157960000|2021-02-01 05:39:20|411.45|407.45|411.85|407.85|411.85|407.85|411.45|407.45|19
1612157970000|2021-02-01 05:39:30|411.84|407.84|411.82|407.82|411.86|407.86|411.78|407.78|17
1612157980000|2021-02-01 05:39:40|411.83|407.83|411.66|407.66|411.83|407.83|411.64|407.64|24
1612157990000|2021-02-01 05:39:50|411.67|407.67|411.66|407.66|411.7|407.7|411.62|407.62|18
1612158000000|2021-02-01 05:40:00|411.65|407.65|411.61|407.61|411.67|407.67|411.6|407.6|26
1612158010000|2021-02-01 05:40:10|411.62|407.62|411.69|407.69|411.7|407.7|411.57|407.57|21
1612158020000|2021-02-01 05:40:20|411.7|407.7|411.78|407.78|411.81|407.81|411.7|407.7|21
1612158030000|2021-02-01 05:40:30|411.76|407.76|411.66|407.66|411.78|407.78|411.65|407.65|16
1612158040000|2021-02-01 05:40:40|411.67|407.67|411.75|407.75|411.75|407.75|411.65|407.65|26
1612158050000|2021-02-01 05:40:50|411.74|407.74|411.79|407.79|411.85|407.85|411.73|407.73|26
1612158060000|2021-02-01 05:41:00|411.8|407.8|411.84|407.84|411.84|407.84|411.78|407.78|13
1612158070000|2021-02-01 05:41:10|411.83|407.83|411.66|407.66|411.83|407.83|411.66|407.66|4
1612158080000|2021-02-01 05:41:20|411.65|407.65|411.56|407.56|411.65|407.65|411.56|407.56|13
1612158090000|2021-02-01 05:41:30|411.57|407.57|411.58|407.58|411.59|407.59|411.56|407.56|11
1612158100000|2021-02-01 05:41:40|411.57|407.57|411.4|407.4|411.59|407.59|411.4|407.4|12
1612158110000|2021-02-01 05:41:50|411.38|407.38|411.37|407.37|411.44|407.44|411.37|407.37|12
1612158120000|2021-02-01 05:42:00|411.36|407.36|411.38|407.38|411.4|407.4|411.35|407.35|15
1612158130000|2021-02-01 05:42:10|411.37|407.37|411.51|407.51|411.57|407.57|411.36|407.36|17
1612158140000|2021-02-01 05:42:20|411.5|407.5|411.45|407.45|411.52|407.52|411.45|407.45|19
1612158150000|2021-02-01 05:42:30|411.44|407.44|411.45|407.45|411.46|407.46|411.41|407.41|19
1612158160000|2021-02-01 05:42:40|411.42|407.42|411.38|407.38|411.42|407.42|411.38|407.38|4
1612158170000|2021-02-01 05:42:50|411.39|407.39|411.4|407.4|411.4|407.4|411.38|407.38|4
1612158180000|2021-02-01 05:43:00|411.41|407.41|411.87|407.87|411.87|407.87|411.41|407.41|17
1612158190000|2021-02-01 05:43:10|411.86|407.86|411.85|407.85|411.86|407.86|411.83|407.83|10
1612158200000|2021-02-01 05:43:20|411.84|407.84|411.84|407.84|411.85|407.85|411.83|407.83|7
1612158210000|2021-02-01 05:43:30|411.79|407.79|411.81|407.81|411.82|407.82|411.74|407.74|17
1612158220000|2021-02-01 05:43:40|411.82|407.82|411.83|407.83|411.91|407.91|411.82|407.82|10
1612158230000|2021-02-01 05:43:50|411.84|407.84|411.86|407.86|411.87|407.87|411.83|407.83|11
1612158240000|2021-02-01 05:44:00|411.84|407.84|411.8|407.8|411.92|407.92|411.78|407.78|15
1612158250000|2021-02-01 05:44:10|411.79|407.79|411.69|407.69|411.8|407.8|411.68|407.68|22
1612158260000|2021-02-01 05:44:20|411.7|407.7|411.7|407.7|411.8|407.8|411.68|407.68|17
1612158270000|2021-02-01 05:44:30|411.74|407.74|411.75|407.75|411.79|407.79|411.69|407.69|15
1612158280000|2021-02-01 05:44:40|411.78|407.78|411.77|407.77|411.89|407.89|411.73|407.73|26
1612158290000|2021-02-01 05:44:50|411.79|407.79|411.82|407.82|411.83|407.83|411.79|407.79|17
1612158300000|2021-02-01 05:45:00|411.81|407.81|411.78|407.78|411.81|407.81|411.78|407.78|3
1612158310000|2021-02-01 05:45:10|411.79|407.79|411.86|407.86|411.86|407.86|411.78|407.78|14
1612158320000|2021-02-01 05:45:20|411.85|407.85|412.54|408.54|412.6|408.6|411.85|407.85|16
1612158330000|2021-02-01 05:45:30|412.59|408.59|412.69|408.69|412.78|408.78|412.59|408.59|22
1612158340000|2021-02-01 05:45:40|412.47|408.47|412.56|408.56|412.72|408.72|412.47|408.47|31
1612158350000|2021-02-01 05:45:50|412.55|408.55|412.58|408.58|412.66|408.66|412.53|408.53|24
1612158360000|2021-02-01 05:46:00|412.57|408.57|412.85|408.85|412.85|408.85|412.57|408.57|23
1612158370000|2021-02-01 05:46:10|412.86|408.86|412.94|408.94|412.99|408.99|412.86|408.86|17
1612158380000|2021-02-01 05:46:20|413.01|409.01|413.12|409.12|413.12|409.12|412.94|408.94|18
1612158390000|2021-02-01 05:46:30|413.13|409.13|413.33|409.33|413.33|409.33|413.08|409.08|17
1612158400000|2021-02-01 05:46:40|413.34|409.34|413.21|409.21|413.35|409.35|413.21|409.21|4
1612158410000|2021-02-01 05:46:50|413.78|409.78|414.2|410.2|414.2|410.2|413.71|409.71|22
1612158420000|2021-02-01 05:47:00|414.17|410.17|414.27|410.27|414.29|410.29|414.1|410.1|21
1612158430000|2021-02-01 05:47:10|414.26|410.26|414.38|410.38|414.38|410.38|414.26|410.26|22
1612158440000|2021-02-01 05:47:20|414.45|410.45|414.47|410.47|414.48|410.48|414.39|410.39|13
1612158450000|2021-02-01 05:47:30|414.49|410.49|414.81|410.81|415.31|411.31|414.49|410.49|29
1612158460000|2021-02-01 05:47:40|414.78|410.78|414.6|410.6|414.83|410.83|414.51|410.51|27
1612158470000|2021-02-01 05:47:50|414.59|410.59|414.56|410.56|414.66|410.66|414.49|410.49|29
1612158480000|2021-02-01 05:48:00|414.58|410.58|414.22|410.22|414.58|410.58|414.12|410.12|22
1612158490000|2021-02-01 05:48:10|414.19|410.19|413.65|409.65|414.26|410.26|413.65|409.65|26
1612158500000|2021-02-01 05:48:20|413.6|409.6|413.77|409.77|413.77|409.77|413.33|409.33|24
1612158510000|2021-02-01 05:48:30|413.73|409.73|413.68|409.68|413.76|409.76|413.59|409.59|28
1612158520000|2021-02-01 05:48:40|413.66|409.66|413.62|409.62|413.67|409.67|413.44|409.44|24
1612158530000|2021-02-01 05:48:50|413.61|409.61|414.49|410.49|414.49|410.49|413.59|409.59|29
1612158540000|2021-02-01 05:49:00|414.5|410.5|414.53|410.53|414.57|410.57|414.48|410.48|24
1612158550000|2021-02-01 05:49:10|414.56|410.56|414.75|410.75|414.75|410.75|414.45|410.45|20
1612158560000|2021-02-01 05:49:20|414.68|410.68|414.87|410.87|414.89|410.89|414.68|410.68|23
1612158570000|2021-02-01 05:49:30|414.94|410.94|415.03|411.03|415.05|411.05|414.94|410.94|11
1612158580000|2021-02-01 05:49:40|415.05|411.05|415.1|411.1|415.11|411.11|415|411|6
1612158590000|2021-02-01 05:49:50|415.11|411.11|414.76|410.76|415.15|411.15|414.71|410.71|25
1612158600000|2021-02-01 05:50:00|414.77|410.77|414.85|410.85|414.91|410.91|414.67|410.67|27
1612158610000|2021-02-01 05:50:10|414.87|410.87|415.32|411.32|415.32|411.32|414.87|410.87|21
1612158620000|2021-02-01 05:50:20|415.31|411.31|415.33|411.33|415.35|411.35|415.31|411.31|9
1612158630000|2021-02-01 05:50:30|415.34|411.34|415.09|411.09|415.36|411.36|415.07|411.07|32
1612158640000|2021-02-01 05:50:40|415.1|411.1|415.09|411.09|415.15|411.15|415.09|411.09|16
1612158650000|2021-02-01 05:50:50|415.11|411.11|415.38|411.38|415.38|411.38|415.1|411.1|24
1612158660000|2021-02-01 05:51:00|415.37|411.37|415.35|411.35|415.37|411.37|415.15|411.15|29
1612158670000|2021-02-01 05:51:10|415.36|411.36|415.32|411.32|415.36|411.36|415.29|411.29|20
1612158680000|2021-02-01 05:51:20|415.33|411.33|415.24|411.24|415.36|411.36|415.24|411.24|24
1612158690000|2021-02-01 05:51:30|415.23|411.23|415|411|415.23|411.23|414.87|410.87|26
1612158700000|2021-02-01 05:51:40|415.03|411.03|414.81|410.81|415.04|411.04|414.81|410.81|26
1612158710000|2021-02-01 05:51:50|414.8|410.8|414.2|410.2|414.8|410.8|414.2|410.2|22
1612158720000|2021-02-01 05:52:00|414.19|410.19|414.76|410.76|414.76|410.76|414.07|410.07|31
1612158730000|2021-02-01 05:52:10|414.73|410.73|414.75|410.75|414.77|410.77|414.57|410.57|32
1612158740000|2021-02-01 05:52:20|414.76|410.76|414.33|410.33|414.76|410.76|414.33|410.33|23
1612158750000|2021-02-01 05:52:30|414.32|410.32|414.12|410.12|414.34|410.34|414.06|410.06|20
1612158760000|2021-02-01 05:52:40|414.11|410.11|414.03|410.03|414.11|410.11|413.95|409.95|20
1612158770000|2021-02-01 05:52:50|414.02|410.02|413.98|409.98|414.03|410.03|413.95|409.95|28
1612158780000|2021-02-01 05:53:00|413.95|409.95|413.71|409.71|413.97|409.97|413.7|409.7|25
1612158790000|2021-02-01 05:53:10|413.75|409.75|413.83|409.83|413.84|409.84|413.66|409.66|29
1612158800000|2021-02-01 05:53:20|413.79|409.79|413.88|409.88|413.93|409.93|413.77|409.77|28
1612158810000|2021-02-01 05:53:30|413.91|409.91|413.65|409.65|413.93|409.93|413.65|409.65|30
1612158820000|2021-02-01 05:53:40|413.62|409.62|413.58|409.58|413.63|409.63|413.57|409.57|25
1612158830000|2021-02-01 05:53:50|413.57|409.57|413.54|409.54|413.58|409.58|413.52|409.52|16
1612158840000|2021-02-01 05:54:00|413.49|409.49|413.48|409.48|413.53|409.53|413.32|409.32|28
1612158850000|2021-02-01 05:54:10|413.52|409.52|413.47|409.47|413.52|409.52|413.42|409.42|29
1612158860000|2021-02-01 05:54:20|413.44|409.44|413.6|409.6|413.63|409.63|413.41|409.41|17
1612158870000|2021-02-01 05:54:30|413.56|409.56|413.39|409.39|413.59|409.59|413.37|409.37|28
1612158880000|2021-02-01 05:54:40|413.36|409.36|413.29|409.29|413.39|409.39|413.29|409.29|20
1612158890000|2021-02-01 05:54:50|413.3|409.3|413.24|409.24|413.31|409.31|413.18|409.18|24
1612158900000|2021-02-01 05:55:00|413.21|409.21|413.49|409.49|413.49|409.49|413.14|409.14|30
1612158910000|2021-02-01 05:55:10|413.48|409.48|413.84|409.84|413.84|409.84|413.48|409.48|23
1612158920000|2021-02-01 05:55:20|413.83|409.83|413.85|409.85|413.92|409.92|413.81|409.81|27
1612158930000|2021-02-01 05:55:30|413.84|409.84|414.06|410.06|414.06|410.06|413.74|409.74|30
1612158940000|2021-02-01 05:55:40|414.05|410.05|414.1|410.1|414.11|410.11|413.98|409.98|27
1612158950000|2021-02-01 05:55:50|414.11|410.11|414.1|410.1|414.15|410.15|414.06|410.06|27
1612158960000|2021-02-01 05:56:00|414.09|410.09|413.86|409.86|414.09|410.09|413.83|409.83|21
1612158970000|2021-02-01 05:56:10|413.83|409.83|413.66|409.66|413.83|409.83|413.66|409.66|20
1612158980000|2021-02-01 05:56:20|413.67|409.67|413.6|409.6|413.67|409.67|413.55|409.55|23
1612158990000|2021-02-01 05:56:30|413.58|409.58|413.55|409.55|413.59|409.59|413.46|409.46|20
1612159000000|2021-02-01 05:56:40|413.56|409.56|413.52|409.52|413.58|409.58|413.51|409.51|17
1612159010000|2021-02-01 05:56:50|413.51|409.51|413.28|409.28|413.51|409.51|413.28|409.28|15
1612159020000|2021-02-01 05:57:00|413.29|409.29|413.36|409.36|413.4|409.4|413.29|409.29|10
1612159030000|2021-02-01 05:57:10|413.37|409.37|413.29|409.29|413.37|409.37|413.26|409.26|20
1612159040000|2021-02-01 05:57:20|413.28|409.28|413.3|409.3|413.33|409.33|413.28|409.28|12
1612159050000|2021-02-01 05:57:30|413.29|409.29|412.96|408.96|413.29|409.29|412.95|408.95|19
1612159060000|2021-02-01 05:57:40|412.97|408.97|413.05|409.05|413.1|409.1|412.97|408.97|14
1612159070000|2021-02-01 05:57:50|413.06|409.06|413.03|409.03|413.06|409.06|413|409|14
1612159080000|2021-02-01 05:58:00|413.08|409.08|413.45|409.45|413.45|409.45|413.08|409.08|16
1612159090000|2021-02-01 05:58:10|413.43|409.43|413.25|409.25|413.53|409.53|413.25|409.25|21
1612159100000|2021-02-01 05:58:20|413.26|409.26|413.22|409.22|413.27|409.27|413.18|409.18|16
1612159110000|2021-02-01 05:58:30|413.18|409.18|412.78|408.78|413.25|409.25|412.78|408.78|25
1612159120000|2021-02-01 05:58:40|412.81|408.81|412.76|408.76|412.82|408.82|412.71|408.71|24
1612159130000|2021-02-01 05:58:50|412.71|408.71|412.76|408.76|412.79|408.79|412.54|408.54|25
1612159140000|2021-02-01 05:59:00|412.77|408.77|412.78|408.78|412.8|408.8|412.74|408.74|18
1612159150000|2021-02-01 05:59:10|412.8|408.8|412.83|408.83|412.84|408.84|412.8|408.8|28
1612159160000|2021-02-01 05:59:20|412.82|408.82|412.87|408.87|412.88|408.88|412.82|408.82|18
1612159170000|2021-02-01 05:59:30|412.89|408.89|413.12|409.12|413.12|409.12|412.89|408.89|18
1612159180000|2021-02-01 05:59:40|413.11|409.11|413.23|409.23|413.26|409.26|413.11|409.11|11
1612159190000|2021-02-01 05:59:50|413.24|409.24|412.95|408.95|413.24|409.24|412.95|408.95|19
1612159200000|2021-02-01 06:00:00|412.94|408.94|412.98|408.98|413.01|409.01|412.9|408.9|25
1612159210000|2021-02-01 06:00:10|413|409|413.26|409.26|413.26|409.26|412.99|408.99|20
1612159220000|2021-02-01 06:00:20|413.28|409.28|413.6|409.6|413.62|409.62|413.28|409.28|28
1612159230000|2021-02-01 06:00:30|413.57|409.57|413.66|409.66|413.69|409.69|413.55|409.55|18
1612159240000|2021-02-01 06:00:40|413.65|409.65|413.58|409.58|413.66|409.66|413.55|409.55|25
1612159250000|2021-02-01 06:00:50|413.59|409.59|413.22|409.22|413.59|409.59|413.22|409.22|27
1612159260000|2021-02-01 06:01:00|413.24|409.24|412.88|408.88|413.26|409.26|412.88|408.88|23
1612159270000|2021-02-01 06:01:10|412.87|408.87|412.88|408.88|412.88|408.88|412.74|408.74|25
1612159280000|2021-02-01 06:01:20|412.87|408.87|412.82|408.82|412.88|408.88|412.72|408.72|25
1612159290000|2021-02-01 06:01:30|412.81|408.81|413.02|409.02|413.07|409.07|412.81|408.81|20
1612159300000|2021-02-01 06:01:40|413.03|409.03|412.98|408.98|413.12|409.12|412.98|408.98|21
1612159310000|2021-02-01 06:01:50|412.99|408.99|413.15|409.15|413.19|409.19|412.99|408.99|17
1612159320000|2021-02-01 06:02:00|413.14|409.14|413.58|409.58|413.58|409.58|413.14|409.14|26
1612159330000|2021-02-01 06:02:10|413.6|409.6|413.85|409.85|413.86|409.86|413.6|409.6|21
1612159340000|2021-02-01 06:02:20|413.86|409.86|413.95|409.95|413.97|409.97|413.86|409.86|10
1612159350000|2021-02-01 06:02:30|413.88|409.88|413.97|409.97|413.98|409.98|413.88|409.88|19
1612159360000|2021-02-01 06:02:40|413.96|409.96|413.94|409.94|413.98|409.98|413.9|409.9|28
1612159370000|2021-02-01 06:02:50|413.89|409.89|413.96|409.96|413.98|409.98|413.89|409.89|19
1612159380000|2021-02-01 06:03:00|413.9|409.9|413.89|409.89|413.98|409.98|413.78|409.78|20
1612159390000|2021-02-01 06:03:10|413.9|409.9|413.62|409.62|413.94|409.94|413.6|409.6|32
1612159400000|2021-02-01 06:03:20|413.65|409.65|414.3|410.3|414.31|410.31|413.63|409.63|25
1612159410000|2021-02-01 06:03:30|414.28|410.28|414.2|410.2|414.31|410.31|414.13|410.13|27
1612159420000|2021-02-01 06:03:40|414.19|410.19|414.09|410.09|414.28|410.28|414.09|410.09|13
1612159430000|2021-02-01 06:03:50|414.1|410.1|414.21|410.21|414.23|410.23|414.1|410.1|18
1612159440000|2021-02-01 06:04:00|414.2|410.2|413.97|409.97|414.2|410.2|413.95|409.95|17
1612159450000|2021-02-01 06:04:10|413.99|409.99|413.98|409.98|413.99|409.99|413.9|409.9|27
1612159460000|2021-02-01 06:04:20|413.99|409.99|413.99|409.99|414.04|410.04|413.94|409.94|27
1612159470000|2021-02-01 06:04:30|413.93|409.93|413.87|409.87|413.93|409.93|413.82|409.82|19
1612159480000|2021-02-01 06:04:40|413.86|409.86|413.91|409.91|413.92|409.92|413.86|409.86|12
1612159490000|2021-02-01 06:04:50|413.95|409.95|413.93|409.93|413.95|409.95|413.93|409.93|6
1612159500000|2021-02-01 06:05:00|413.94|409.94|414.03|410.03|414.03|410.03|413.93|409.93|19
1612159510000|2021-02-01 06:05:10|414.02|410.02|414.07|410.07|414.09|410.09|414.02|410.02|8
1612159520000|2021-02-01 06:05:20|414.06|410.06|414.14|410.14|414.14|410.14|414.06|410.06|16
1612159530000|2021-02-01 06:05:30|414.13|410.13|414.08|410.08|414.13|410.13|414.05|410.05|18
1612159540000|2021-02-01 06:05:40|414.09|410.09|414.03|410.03|414.09|410.09|413.99|409.99|15
1612159550000|2021-02-01 06:05:50|414.04|410.04|413.84|409.84|414.05|410.05|413.84|409.84|14
1612159560000|2021-02-01 06:06:00|413.83|409.83|414|410|414|410|413.83|409.83|22
1612159570000|2021-02-01 06:06:10|414.02|410.02|414.03|410.03|414.07|410.07|414.02|410.02|7
1612159580000|2021-02-01 06:06:20|414|410|413.93|409.93|414|410|413.91|409.91|16
1612159590000|2021-02-01 06:06:30|413.94|409.94|413.9|409.9|413.95|409.95|413.9|409.9|12
1612159600000|2021-02-01 06:06:40|413.83|409.83|413.65|409.65|413.83|409.83|413.65|409.65|19
1612159610000|2021-02-01 06:06:50|413.68|409.68|413.62|409.62|413.68|409.68|413.62|409.62|8
1612159620000|2021-02-01 06:07:00|413.6|409.6|413.62|409.62|413.64|409.64|413.58|409.58|14
1612159630000|2021-02-01 06:07:10|413.64|409.64|413.72|409.72|413.72|409.72|413.56|409.56|14
1612159640000|2021-02-01 06:07:20|413.86|409.86|414.26|410.26|414.27|410.27|413.83|409.83|26
1612159650000|2021-02-01 06:07:30|414.27|410.27|414.26|410.26|414.3|410.3|414.19|410.19|23
1612159660000|2021-02-01 06:07:40|414.29|410.29|414.25|410.25|414.3|410.3|414.22|410.22|20
1612159670000|2021-02-01 06:07:50|414.23|410.23|414.3|410.3|414.35|410.35|414.23|410.23|19
1612159680000|2021-02-01 06:08:00|414.29|410.29|414.24|410.24|414.32|410.32|414.14|410.14|9
1612159690000|2021-02-01 06:08:10|414.25|410.25|414.33|410.33|414.34|410.34|414.25|410.25|9
1612159700000|2021-02-01 06:08:20|414.31|410.31|414.34|410.34|414.36|410.36|414.31|410.31|12
1612159710000|2021-02-01 06:08:30|414.33|410.33|414.35|410.35|414.35|410.35|414.31|410.31|8
1612159720000|2021-02-01 06:08:40|414.33|410.33|414.34|410.34|414.34|410.34|414.26|410.26|14
1612159730000|2021-02-01 06:08:50|414.32|410.32|414.31|410.31|414.32|410.32|414.31|410.31|2
1612159740000|2021-02-01 06:09:00|414.32|410.32|414.41|410.41|414.53|410.53|414.31|410.31|19
1612159750000|2021-02-01 06:09:10|414.48|410.48|414.67|410.67|414.67|410.67|414.48|410.48|18
1612159760000|2021-02-01 06:09:20|414.73|410.73|414.9|410.9|414.9|410.9|414.73|410.73|15
1612159770000|2021-02-01 06:09:30|414.87|410.87|415.06|411.06|415.07|411.07|414.87|410.87|14
1612159780000|2021-02-01 06:09:40|415.07|411.07|415.13|411.13|415.17|411.17|414.99|410.99|22
1612159790000|2021-02-01 06:09:50|415.12|411.12|415.4|411.4|415.41|411.41|415.11|411.11|26
1612159800000|2021-02-01 06:10:00|415.37|411.37|415.39|411.39|415.39|411.39|415.33|411.33|10
1612159810000|2021-02-01 06:10:10|415.55|411.55|415.58|411.58|415.59|411.59|415.52|411.52|14
1612159820000|2021-02-01 06:10:20|415.59|411.59|415.57|411.57|415.59|411.59|415.57|411.57|6
1612159830000|2021-02-01 06:10:30|415.58|411.58|415.61|411.61|415.61|411.61|415.57|411.57|6
1612159840000|2021-02-01 06:10:40|415.59|411.59|415.59|411.59|415.61|411.61|415.59|411.59|3
1612159850000|2021-02-01 06:10:50|415.6|411.6|415.52|411.52|415.63|411.63|415.52|411.52|8
1612159860000|2021-02-01 06:11:00|415.51|411.51|415.42|411.42|415.54|411.54|415.35|411.35|18
1612159870000|2021-02-01 06:11:10|415.41|411.41|414.83|410.83|415.41|411.41|414.83|410.83|26
1612159880000|2021-02-01 06:11:20|414.9|410.9|414.74|410.74|414.97|410.97|414.56|410.56|26
1612159890000|2021-02-01 06:11:30|414.79|410.79|414.9|410.9|414.93|410.93|414.76|410.76|25
1612159900000|2021-02-01 06:11:40|414.89|410.89|414.4|410.4|414.9|410.9|414.4|410.4|22
1612159910000|2021-02-01 06:11:50|414.42|410.42|414.22|410.22|414.56|410.56|414.22|410.22|29
1612159920000|2021-02-01 06:12:00|414.32|410.32|414.28|410.28|414.32|410.32|414.15|410.15|27
1612159930000|2021-02-01 06:12:10|414.24|410.24|414.16|410.16|414.26|410.26|414.12|410.12|20
1612159940000|2021-02-01 06:12:20|414.18|410.18|414.24|410.24|414.24|410.24|414.16|410.16|12
1612159950000|2021-02-01 06:12:30|414.26|410.26|414.55|410.55|414.55|410.55|414.26|410.26|15
1612159960000|2021-02-01 06:12:40|414.51|410.51|414.26|410.26|414.51|410.51|414.22|410.22|20
1612159970000|2021-02-01 06:12:50|414.25|410.25|413.9|409.9|414.25|410.25|413.9|409.9|21
1612159980000|2021-02-01 06:13:00|413.88|409.88|414.25|410.25|414.28|410.28|413.88|409.88|24
1612159990000|2021-02-01 06:13:10|414.24|410.24|414.08|410.08|414.26|410.26|414.06|410.06|21
1612160000000|2021-02-01 06:13:20|414.1|410.1|414.11|410.11|414.2|410.2|414.02|410.02|29
1612160010000|2021-02-01 06:13:30|414.13|410.13|413.87|409.87|414.13|410.13|413.85|409.85|25
1612160020000|2021-02-01 06:13:40|413.85|409.85|413.9|409.9|413.91|409.91|413.83|409.83|18
1612160030000|2021-02-01 06:13:50|413.87|409.87|414.03|410.03|414.03|410.03|413.79|409.79|15
1612160040000|2021-02-01 06:14:00|414.02|410.02|413.84|409.84|414.04|410.04|413.8|409.8|17
1612160050000|2021-02-01 06:14:10|413.83|409.83|413.74|409.74|413.83|409.83|413.7|409.7|16
1612160060000|2021-02-01 06:14:20|413.73|409.73|413.75|409.75|413.75|409.75|413.66|409.66|25
1612160070000|2021-02-01 06:14:30|413.77|409.77|413.78|409.78|413.81|409.81|413.76|409.76|20
1612160080000|2021-02-01 06:14:40|413.79|409.79|413.63|409.63|413.79|409.79|413.63|409.63|19
1612160090000|2021-02-01 06:14:50|413.6|409.6|413.5|409.5|413.67|409.67|413.5|409.5|22
1612160100000|2021-02-01 06:15:00|413.49|409.49|413.55|409.55|413.55|409.55|413.49|409.49|4
1612160110000|2021-02-01 06:15:10|413.56|409.56|413.64|409.64|413.65|409.65|413.56|409.56|15
1612160120000|2021-02-01 06:15:20|413.65|409.65|413.58|409.58|413.65|409.65|413.58|409.58|4
1612160130000|2021-02-01 06:15:30|413.6|409.6|413.59|409.59|413.61|409.61|413.59|409.59|3
1612160140000|2021-02-01 06:15:40|413.57|409.57|413.81|409.81|413.81|409.81|413.57|409.57|14
1612160150000|2021-02-01 06:15:50|413.74|409.74|413.57|409.57|413.74|409.74|413.57|409.57|26
1612160160000|2021-02-01 06:16:00|413.54|409.54|413.43|409.43|413.55|409.55|413.4|409.4|20
1612160170000|2021-02-01 06:16:10|413.42|409.42|413.32|409.32|413.42|409.42|413.32|409.32|18
1612160180000|2021-02-01 06:16:20|413.33|409.33|413.39|409.39|413.4|409.4|413.33|409.33|13
1612160190000|2021-02-01 06:16:30|413.4|409.4|413.51|409.51|413.56|409.56|413.39|409.39|21
1612160200000|2021-02-01 06:16:40|413.54|409.54|413.69|409.69|413.69|409.69|413.5|409.5|15
1612160210000|2021-02-01 06:16:50|413.71|409.71|413.95|409.95|413.95|409.95|413.71|409.71|22
1612160220000|2021-02-01 06:17:00|413.93|409.93|414.23|410.23|414.31|410.31|413.93|409.93|30
1612160230000|2021-02-01 06:17:10|414.24|410.24|414.25|410.25|414.25|410.25|414.19|410.19|12
1612160240000|2021-02-01 06:17:20|414.24|410.24|414.23|410.23|414.26|410.26|414.21|410.21|12
1612160250000|2021-02-01 06:17:30|414.21|410.21|414.05|410.05|414.24|410.24|414.02|410.02|22
1612160260000|2021-02-01 06:17:40|414.06|410.06|414.04|410.04|414.08|410.08|413.93|409.93|26
1612160270000|2021-02-01 06:17:50|414.07|410.07|413.99|409.99|414.08|410.08|413.98|409.98|25
1612160280000|2021-02-01 06:18:00|414.05|410.05|413.78|409.78|414.1|410.1|413.77|409.77|17
1612160290000|2021-02-01 06:18:10|413.73|409.73|413.75|409.75|413.75|409.75|413.71|409.71|10
1612160300000|2021-02-01 06:18:20|413.74|409.74|413.76|409.76|413.76|409.76|413.71|409.71|18
1612160310000|2021-02-01 06:18:30|413.75|409.75|413.64|409.64|413.76|409.76|413.64|409.64|8
1612160320000|2021-02-01 06:18:40|413.66|409.66|413.74|409.74|413.74|409.74|413.66|409.66|18
1612160330000|2021-02-01 06:18:50|413.73|409.73|413.73|409.73|413.75|409.75|413.7|409.7|15
1612160340000|2021-02-01 06:19:00|413.74|409.74|413.73|409.73|413.75|409.75|413.67|409.67|15
1612160350000|2021-02-01 06:19:10|413.72|409.72|413.73|409.73|413.74|409.74|413.72|409.72|7
1612160360000|2021-02-01 06:19:20|413.71|409.71|413.7|409.7|413.71|409.71|413.7|409.7|4
1612160370000|2021-02-01 06:19:30|413.71|409.71|414.15|410.15|414.2|410.2|413.71|409.71|16
1612160380000|2021-02-01 06:19:40|414.16|410.16|414.19|410.19|414.19|410.19|414.09|410.09|14
1612160390000|2021-02-01 06:19:50|414.18|410.18|414.28|410.28|414.35|410.35|414.11|410.11|16
1612160400000|2021-02-01 06:20:00|414.27|410.27|414.29|410.29|414.32|410.32|414.23|410.23|11
1612160410000|2021-02-01 06:20:10|414.3|410.3|414.54|410.54|414.55|410.55|414.19|410.19|12
1612160420000|2021-02-01 06:20:20|414.53|410.53|414.59|410.59|414.61|410.61|414.53|410.53|13
1612160430000|2021-02-01 06:20:30|414.62|410.62|414.81|410.81|414.84|410.84|414.62|410.62|14
1612160440000|2021-02-01 06:20:40|414.82|410.82|414.78|410.78|414.9|410.9|414.74|410.74|13
1612160450000|2021-02-01 06:20:50|414.79|410.79|414.88|410.88|414.88|410.88|414.79|410.79|12
1612160460000|2021-02-01 06:21:00|414.92|410.92|415.19|411.19|415.19|411.19|414.92|410.92|10
1612160470000|2021-02-01 06:21:10|415.18|411.18|415.12|411.12|415.18|411.18|415|411|17
1612160480000|2021-02-01 06:21:20|415.13|411.13|415.32|411.32|415.34|411.34|415.13|411.13|16
1612160490000|2021-02-01 06:21:30|415.33|411.33|415.44|411.44|415.44|411.44|415.3|411.3|12
1612160500000|2021-02-01 06:21:40|415.46|411.46|415.34|411.34|415.47|411.47|415.34|411.34|19
1612160510000|2021-02-01 06:21:50|415.38|411.38|415.66|411.66|415.7|411.7|415.35|411.35|19
1612160520000|2021-02-01 06:22:00|415.7|411.7|415.5|411.5|415.7|411.7|415.45|411.45|14
1612160530000|2021-02-01 06:22:10|415.49|411.49|415.52|411.52|415.52|411.52|415.45|411.45|17
1612160540000|2021-02-01 06:22:20|415.53|411.53|415.79|411.79|415.86|411.86|415.53|411.53|9
1612160550000|2021-02-01 06:22:30|415.8|411.8|415.65|411.65|415.83|411.83|415.65|411.65|23
1612160560000|2021-02-01 06:22:40|415.66|411.66|415.41|411.41|415.7|411.7|415.4|411.4|19
1612160570000|2021-02-01 06:22:50|415.42|411.42|415.35|411.35|415.45|411.45|415.35|411.35|27
1612160580000|2021-02-01 06:23:00|415.36|411.36|415.33|411.33|415.37|411.37|415.27|411.27|25
1612160590000|2021-02-01 06:23:10|415.32|411.32|415.29|411.29|415.33|411.33|415.26|411.26|18
1612160600000|2021-02-01 06:23:20|415.31|411.31|415.38|411.38|415.39|411.39|415.3|411.3|21
1612160610000|2021-02-01 06:23:30|415.37|411.37|415.3|411.3|415.37|411.37|415.29|411.29|16
1612160620000|2021-02-01 06:23:40|415.28|411.28|415.29|411.29|415.3|411.3|415.27|411.27|8
1612160630000|2021-02-01 06:23:50|415.3|411.3|415.27|411.27|415.3|411.3|415.22|411.22|14
1612160640000|2021-02-01 06:24:00|415.26|411.26|415.14|411.14|415.26|411.26|415.08|411.08|13
1612160650000|2021-02-01 06:24:10|415.13|411.13|415.19|411.19|415.22|411.22|415.11|411.11|24
1612160660000|2021-02-01 06:24:20|415.2|411.2|415.19|411.19|415.22|411.22|415.15|411.15|18
1612160670000|2021-02-01 06:24:30|415.18|411.18|415.09|411.09|415.18|411.18|415.07|411.07|14
1612160680000|2021-02-01 06:24:40|415.1|411.1|415.14|411.14|415.14|411.14|415.06|411.06|19
1612160690000|2021-02-01 06:24:50|415.13|411.13|415.12|411.12|415.13|411.13|415.1|411.1|9
1612160700000|2021-02-01 06:25:00|415.15|411.15|415.37|411.37|415.37|411.37|415.13|411.13|19
1612160710000|2021-02-01 06:25:10|415.29|411.29|415.27|411.27|415.32|411.32|415.23|411.23|9
1612160720000|2021-02-01 06:25:20|415.31|411.31|415.32|411.32|415.34|411.34|415.21|411.21|18
1612160730000|2021-02-01 06:25:30|415.33|411.33|415.27|411.27|415.33|411.33|415.26|411.26|16
1612160740000|2021-02-01 06:25:40|415.29|411.29|415.26|411.26|415.33|411.33|415.26|411.26|25
1612160750000|2021-02-01 06:25:50|415.28|411.28|415.03|411.03|415.3|411.3|415.03|411.03|28
1612160760000|2021-02-01 06:26:00|415.04|411.04|415.2|411.2|415.2|411.2|415.04|411.04|24
1612160770000|2021-02-01 06:26:10|415.21|411.21|415.23|411.23|415.23|411.23|415.19|411.19|9
1612160780000|2021-02-01 06:26:20|415.22|411.22|415.23|411.23|415.23|411.23|415.22|411.22|4
1612160790000|2021-02-01 06:26:30|415.22|411.22|415.27|411.27|415.27|411.27|415.21|411.21|6
1612160800000|2021-02-01 06:26:40|415.25|411.25|415.33|411.33|415.35|411.35|415.23|411.23|10
1612160810000|2021-02-01 06:26:50|415.34|411.34|415.32|411.32|415.34|411.34|415.3|411.3|15
1612160820000|2021-02-01 06:27:00|415.31|411.31|415.27|411.27|415.32|411.32|415.27|411.27|8
1612160830000|2021-02-01 06:27:10|415.31|411.31|415.32|411.32|415.32|411.32|415.31|411.31|8
1612160840000|2021-02-01 06:27:20|415.31|411.31|415.2|411.2|415.32|411.32|415.14|411.14|21
1612160850000|2021-02-01 06:27:30|415.19|411.19|415.2|411.2|415.2|411.2|415.19|411.19|8
1612160860000|2021-02-01 06:27:40|415.21|411.21|415.21|411.21|415.21|411.21|415.2|411.2|13
1612160870000|2021-02-01 06:27:50|415.22|411.22|415.18|411.18|415.22|411.22|415.17|411.17|14
1612160880000|2021-02-01 06:28:00|415.19|411.19|415.59|411.59|415.59|411.59|415.17|411.17|17
1612160890000|2021-02-01 06:28:10|415.6|411.6|415.56|411.56|415.6|411.6|415.53|411.53|16
1612160900000|2021-02-01 06:28:20|415.55|411.55|415.59|411.59|415.59|411.59|415.55|411.55|5
1612160910000|2021-02-01 06:28:30|415.6|411.6|415.63|411.63|415.63|411.63|415.55|411.55|13
1612160920000|2021-02-01 06:28:40|415.59|411.59|415.78|411.78|415.85|411.85|415.53|411.53|23
1612160930000|2021-02-01 06:28:50|415.82|411.82|415.76|411.76|415.84|411.84|415.73|411.73|19
1612160940000|2021-02-01 06:29:00|415.75|411.75|415.66|411.66|415.76|411.76|415.56|411.56|25
1612160950000|2021-02-01 06:29:10|415.67|411.67|415.65|411.65|415.68|411.68|415.65|411.65|10
1612160960000|2021-02-01 06:29:20|415.66|411.66|415.62|411.62|415.66|411.66|415.6|411.6|7
1612160970000|2021-02-01 06:29:30|415.61|411.61|415.51|411.51|415.61|411.61|415.51|411.51|17
1612160980000|2021-02-01 06:29:40|415.52|411.52|415.41|411.41|415.52|411.52|415.36|411.36|10
1612160990000|2021-02-01 06:29:50|415.4|411.4|415.43|411.43|415.43|411.43|415.4|411.4|4
1612161000000|2021-02-01 06:30:00|415.42|411.42|415.49|411.49|415.5|411.5|415.4|411.4|12
1612161010000|2021-02-01 06:30:10|415.5|411.5|415.6|411.6|415.7|411.7|415.5|411.5|13
1612161020000|2021-02-01 06:30:20|415.59|411.59|415.68|411.68|415.69|411.69|415.56|411.56|19
1612161030000|2021-02-01 06:30:30|415.69|411.69|415.56|411.56|415.69|411.69|415.49|411.49|25
1612161040000|2021-02-01 06:30:40|415.53|411.53|415.51|411.51|415.56|411.56|415.51|411.51|15
1612161050000|2021-02-01 06:30:50|415.52|411.52|415.2|411.2|415.55|411.55|415.2|411.2|20
1612161060000|2021-02-01 06:31:00|415.21|411.21|415.08|411.08|415.27|411.27|415.05|411.05|18
1612161070000|2021-02-01 06:31:10|415.09|411.09|415.13|411.13|415.17|411.17|415.09|411.09|17
1612161080000|2021-02-01 06:31:20|415.17|411.17|415.12|411.12|415.17|411.17|415.09|411.09|16
1612161090000|2021-02-01 06:31:30|415.11|411.11|415.12|411.12|415.16|411.16|415.11|411.11|18
1612161100000|2021-02-01 06:31:40|415.15|411.15|415.15|411.15|415.15|411.15|415.1|411.1|14
1612161110000|2021-02-01 06:31:50|415.12|411.12|415.29|411.29|415.32|411.32|415.09|411.09|24
1612161120000|2021-02-01 06:32:00|415.3|411.3|415.48|411.48|415.51|411.51|415.29|411.29|19
1612161130000|2021-02-01 06:32:10|415.51|411.51|415.52|411.52|415.61|411.61|415.49|411.49|26
1612161140000|2021-02-01 06:32:20|415.56|411.56|415.39|411.39|415.56|411.56|415.39|411.39|26
1612161150000|2021-02-01 06:32:30|415.38|411.38|415.41|411.41|415.42|411.42|415.38|411.38|20
1612161160000|2021-02-01 06:32:40|415.4|411.4|415.26|411.26|415.41|411.41|415.2|411.2|24
1612161170000|2021-02-01 06:32:50|415.25|411.25|415.18|411.18|415.25|411.25|415.17|411.17|20
1612161180000|2021-02-01 06:33:00|415.17|411.17|415.02|411.02|415.18|411.18|415|411|19
1612161190000|2021-02-01 06:33:10|415.03|411.03|415.03|411.03|415.15|411.15|415.01|411.01|26
1612161200000|2021-02-01 06:33:20|415.02|411.02|415.01|411.01|415.05|411.05|415.01|411.01|14
1612161210000|2021-02-01 06:33:30|415.02|411.02|415.02|411.02|415.04|411.04|414.99|410.99|18
1612161220000|2021-02-01 06:33:40|415.03|411.03|415.06|411.06|415.08|411.08|415.03|411.03|15
1612161230000|2021-02-01 06:33:50|415.05|411.05|414.96|410.96|415.07|411.07|414.94|410.94|19
1612161240000|2021-02-01 06:34:00|414.97|410.97|415.04|411.04|415.06|411.06|414.96|410.96|16
1612161250000|2021-02-01 06:34:10|415.07|411.07|415.14|411.14|415.18|411.18|415.05|411.05|17
1612161260000|2021-02-01 06:34:20|415.16|411.16|415.22|411.22|415.28|411.28|415.15|411.15|28
1612161270000|2021-02-01 06:34:30|415.27|411.27|415.31|411.31|415.37|411.37|415.22|411.22|24
1612161280000|2021-02-01 06:34:40|415.32|411.32|415.42|411.42|415.47|411.47|415.31|411.31|16
1612161290000|2021-02-01 06:34:50|415.4|411.4|415.37|411.37|415.41|411.41|415.3|411.3|9
1612161300000|2021-02-01 06:35:00|415.39|411.39|415.42|411.42|415.44|411.44|415.36|411.36|14
1612161310000|2021-02-01 06:35:10|415.4|411.4|415.52|411.52|415.52|411.52|415.4|411.4|15
1612161320000|2021-02-01 06:35:20|415.53|411.53|415.41|411.41|415.53|411.53|415.34|411.34|22
1612161330000|2021-02-01 06:35:30|415.43|411.43|415.38|411.38|415.43|411.43|415.32|411.32|17
1612161340000|2021-02-01 06:35:40|415.39|411.39|415.35|411.35|415.39|411.39|415.24|411.24|26
1612161350000|2021-02-01 06:35:50|415.36|411.36|415.32|411.32|415.37|411.37|415.32|411.32|14
1612161360000|2021-02-01 06:36:00|415.33|411.33|415.44|411.44|415.45|411.45|415.32|411.32|15
1612161370000|2021-02-01 06:36:10|415.41|411.41|415.44|411.44|415.44|411.44|415.41|411.41|6
1612161380000|2021-02-01 06:36:20|415.42|411.42|415.43|411.43|415.47|411.47|415.39|411.39|22
1612161390000|2021-02-01 06:36:30|415.44|411.44|415.48|411.48|415.5|411.5|415.44|411.44|10
1612161400000|2021-02-01 06:36:40|415.49|411.49|415.49|411.49|415.51|411.51|415.47|411.47|10
1612161410000|2021-02-01 06:36:50|415.48|411.48|415.41|411.41|415.52|411.52|415.41|411.41|19
1612161420000|2021-02-01 06:37:00|415.43|411.43|415.42|411.42|415.48|411.48|415.4|411.4|14
1612161430000|2021-02-01 06:37:10|415.43|411.43|415.38|411.38|415.43|411.43|415.38|411.38|4
1612161440000|2021-02-01 06:37:20|415.4|411.4|415.41|411.41|415.42|411.42|415.38|411.38|13
1612161450000|2021-02-01 06:37:30|415.4|411.4|415.42|411.42|415.42|411.42|415.4|411.4|6
1612161460000|2021-02-01 06:37:40|415.4|411.4|415.4|411.4|415.43|411.43|415.37|411.37|10
1612161470000|2021-02-01 06:37:50|415.37|411.37|415.43|411.43|415.44|411.44|415.37|411.37|14
1612161480000|2021-02-01 06:38:00|415.44|411.44|415.4|411.4|415.45|411.45|415.39|411.39|19
1612161490000|2021-02-01 06:38:10|415.35|411.35|415.25|411.25|415.36|411.36|415.17|411.17|15
1612161500000|2021-02-01 06:38:20|415.22|411.22|415.04|411.04|415.25|411.25|415.04|411.04|20
1612161510000|2021-02-01 06:38:30|415.14|411.14|415.01|411.01|415.14|411.14|414.96|410.96|23
1612161520000|2021-02-01 06:38:40|414.98|410.98|414.97|410.97|415.01|411.01|414.92|410.92|17
1612161530000|2021-02-01 06:38:50|414.91|410.91|414.9|410.9|415.03|411.03|414.9|410.9|19
1612161540000|2021-02-01 06:39:00|414.89|410.89|414.81|410.81|414.95|410.95|414.8|410.8|25
1612161550000|2021-02-01 06:39:10|414.83|410.83|414.84|410.84|414.87|410.87|414.81|410.81|16
1612161560000|2021-02-01 06:39:20|414.83|410.83|415.17|411.17|415.17|411.17|414.83|410.83|20
1612161570000|2021-02-01 06:39:30|415.16|411.16|415.63|411.63|415.63|411.63|415.16|411.16|20
1612161580000|2021-02-01 06:39:40|415.62|411.62|415.66|411.66|415.72|411.72|415.53|411.53|31
1612161590000|2021-02-01 06:39:50|415.68|411.68|415.64|411.64|415.74|411.74|415.63|411.63|30
1612161600000|2021-02-01 06:40:00|415.69|411.69|415.5|411.5|415.69|411.69|415.44|411.44|25
1612161610000|2021-02-01 06:40:10|415.49|411.49|415.6|411.6|415.64|411.64|415.49|411.49|25
1612161620000|2021-02-01 06:40:20|415.58|411.58|415.84|411.84|415.85|411.85|415.57|411.57|22
1612161630000|2021-02-01 06:40:30|415.83|411.83|416.08|412.08|416.19|412.19|415.83|411.83|21
1612161640000|2021-02-01 06:40:40|416.09|412.09|416.26|412.26|416.32|412.32|416.09|412.09|31
1612161650000|2021-02-01 06:40:50|416.25|412.25|416.21|412.21|416.33|412.33|416.17|412.17|29
1612161660000|2021-02-01 06:41:00|416.22|412.22|416.38|412.38|416.4|412.4|416.22|412.22|18
1612161670000|2021-02-01 06:41:10|416.4|412.4|416.52|412.52|416.52|412.52|416.38|412.38|15
1612161680000|2021-02-01 06:41:20|416.5|412.5|416.57|412.57|416.57|412.57|416.47|412.47|8
1612161690000|2021-02-01 06:41:30|416.58|412.58|416.59|412.59|416.65|412.65|416.58|412.58|12
1612161700000|2021-02-01 06:41:40|416.61|412.61|416.63|412.63|416.63|412.63|416.61|412.61|3
1612161710000|2021-02-01 06:41:50|416.79|412.79|416.91|412.91|416.91|412.91|416.79|412.79|7
1612161720000|2021-02-01 06:42:00|416.89|412.89|416.6|412.6|417.01|413.01|416.59|412.59|30
1612161730000|2021-02-01 06:42:10|416.59|412.59|416.63|412.63|416.65|412.65|416.57|412.57|30
1612161740000|2021-02-01 06:42:20|416.58|412.58|416.46|412.46|416.6|412.6|416.39|412.39|35
1612161750000|2021-02-01 06:42:30|416.5|412.5|415.97|411.97|416.52|412.52|415.97|411.97|30
1612161760000|2021-02-01 06:42:40|415.99|411.99|415.58|411.58|416.03|412.03|415.42|411.42|32
1612161770000|2021-02-01 06:42:50|415.41|411.41|415.32|411.32|415.55|411.55|415.09|411.09|28
1612161780000|2021-02-01 06:43:00|415.22|411.22|414.49|410.49|415.22|411.22|414.38|410.38|29
1612161790000|2021-02-01 06:43:10|414.67|410.67|414.09|410.09|414.74|410.74|414.05|410.05|26
1612161800000|2021-02-01 06:43:20|414.07|410.07|414.07|410.07|414.17|410.17|413.86|409.86|29
1612161810000|2021-02-01 06:43:30|414.05|410.05|413.88|409.88|414.2|410.2|413.75|409.75|30
1612161820000|2021-02-01 06:43:40|413.87|409.87|413.57|409.57|413.89|409.89|413.57|409.57|30
1612161830000|2021-02-01 06:43:50|413.59|409.59|413.03|409.03|413.59|409.59|412.96|408.96|28
1612161840000|2021-02-01 06:44:00|413.07|409.07|413.44|409.44|413.5|409.5|413.07|409.07|31
1612161850000|2021-02-01 06:44:10|413.41|409.41|413.29|409.29|413.43|409.43|413.28|409.28|25
1612161860000|2021-02-01 06:44:20|413.3|409.3|413.51|409.51|413.52|409.52|413.29|409.29|28
1612161870000|2021-02-01 06:44:30|413.38|409.38|413.37|409.37|413.48|409.48|413.32|409.32|34
1612161880000|2021-02-01 06:44:40|413.34|409.34|413.34|409.34|413.51|409.51|413.33|409.33|27
1612161890000|2021-02-01 06:44:50|413.33|409.33|413.55|409.55|413.55|409.55|413.33|409.33|14
1612161900000|2021-02-01 06:45:00|413.54|409.54|413.29|409.29|413.54|409.54|413.29|409.29|14
1612161910000|2021-02-01 06:45:10|413.28|409.28|412.99|408.99|413.29|409.29|412.98|408.98|29
1612161920000|2021-02-01 06:45:20|412.98|408.98|412.27|408.27|412.98|408.98|412.27|408.27|21
1612161930000|2021-02-01 06:45:30|412.28|408.28|411.85|407.85|412.34|408.34|411.85|407.85|29
1612161940000|2021-02-01 06:45:40|411.87|407.87|412.06|408.06|412.14|408.14|411.78|407.78|30
1612161950000|2021-02-01 06:45:50|412.07|408.07|412.2|408.2|412.23|408.23|412.07|408.07|27
1612161960000|2021-02-01 06:46:00|412.19|408.19|411.49|407.49|412.19|408.19|411.49|407.49|31
1612161970000|2021-02-01 06:46:10|411.52|407.52|410.9|406.9|411.52|407.52|410.88|406.88|24
1612161980000|2021-02-01 06:46:20|410.85|406.85|411|407|411.05|407.05|410.76|406.76|26
1612161990000|2021-02-01 06:46:30|411.01|407.01|410.98|406.98|411.01|407.01|410.84|406.84|27
1612162000000|2021-02-01 06:46:40|411.01|407.01|410.89|406.89|411.15|407.15|410.89|406.89|27
1612162010000|2021-02-01 06:46:50|410.9|406.9|410.92|406.92|410.98|406.98|410.73|406.73|27
1612162020000|2021-02-01 06:47:00|410.89|406.89|410.54|406.54|410.89|406.89|410.54|406.54|20
1612162030000|2021-02-01 06:47:10|410.43|406.43|410|406|410.61|406.61|410|406|31
1612162040000|2021-02-01 06:47:20|409.99|405.99|409.76|405.76|410.02|406.02|409.72|405.72|28
1612162050000|2021-02-01 06:47:30|409.74|405.74|409.53|405.53|409.87|405.87|409.42|405.42|37
1612162060000|2021-02-01 06:47:40|409.54|405.54|410.5|406.5|410.54|406.54|409.54|405.54|35
1612162070000|2021-02-01 06:47:50|410.51|406.51|410.51|406.51|410.69|406.69|410.5|406.5|27
1612162080000|2021-02-01 06:48:00|410.48|406.48|410.47|406.47|410.52|406.52|410.34|406.34|32
1612162090000|2021-02-01 06:48:10|410.46|406.46|410.47|406.47|410.5|406.5|410.32|406.32|24
1612162100000|2021-02-01 06:48:20|410.48|406.48|410.66|406.66|410.68|406.68|410.48|406.48|28
1612162110000|2021-02-01 06:48:30|410.67|406.67|410.85|406.85|410.96|406.96|410.64|406.64|25
1612162120000|2021-02-01 06:48:40|410.88|406.88|410.27|406.27|410.88|406.88|410.25|406.25|31
1612162130000|2021-02-01 06:48:50|410.28|406.28|410.29|406.29|410.35|406.35|410.25|406.25|20
1612162140000|2021-02-01 06:49:00|410.24|406.24|410.07|406.07|410.31|406.31|410.07|406.07|17
1612162150000|2021-02-01 06:49:10|410.06|406.06|409.76|405.76|410.11|406.11|409.76|405.76|26
1612162160000|2021-02-01 06:49:20|409.75|405.75|410.08|406.08|410.17|406.17|409.74|405.74|28
1612162170000|2021-02-01 06:49:30|410.09|406.09|410.17|406.17|410.22|406.22|409.89|405.89|21
1612162180000|2021-02-01 06:49:40|410.39|406.39|410.25|406.25|410.43|406.43|410.24|406.24|27
1612162190000|2021-02-01 06:49:50|410.27|406.27|409.95|405.95|410.32|406.32|409.95|405.95|33
1612162200000|2021-02-01 06:50:00|409.96|405.96|410.69|406.69|410.69|406.69|409.94|405.94|28
1612162210000|2021-02-01 06:50:10|410.68|406.68|410.79|406.79|410.85|406.85|410.67|406.67|31
1612162220000|2021-02-01 06:50:20|410.78|406.78|410.75|406.75|410.79|406.79|410.71|406.71|22
1612162230000|2021-02-01 06:50:30|410.76|406.76|410.73|406.73|410.81|406.81|410.65|406.65|27
1612162240000|2021-02-01 06:50:40|410.71|406.71|410.82|406.82|410.82|406.82|410.66|406.66|25
1612162250000|2021-02-01 06:50:50|410.83|406.83|410.57|406.57|410.83|406.83|410.47|406.47|27
1612162260000|2021-02-01 06:51:00|410.56|406.56|411.08|407.08|411.14|407.14|410.56|406.56|31
1612162270000|2021-02-01 06:51:10|411.05|407.05|410.86|406.86|411.1|407.1|410.86|406.86|26
1612162280000|2021-02-01 06:51:20|410.84|406.84|410.83|406.83|410.84|406.84|410.82|406.82|8
1612162290000|2021-02-01 06:51:30|410.84|406.84|410.63|406.63|410.93|406.93|410.63|406.63|27
1612162300000|2021-02-01 06:51:40|410.64|406.64|410.58|406.58|410.68|406.68|410.55|406.55|21
1612162310000|2021-02-01 06:51:50|410.57|406.57|410.57|406.57|410.66|406.66|410.56|406.56|20
1612162320000|2021-02-01 06:52:00|410.49|406.49|409.22|405.22|410.49|406.49|409.22|405.22|35
1612162330000|2021-02-01 06:52:10|409.2|405.2|409.31|405.31|409.31|405.31|409.14|405.14|26
1612162340000|2021-02-01 06:52:20|409.27|405.27|409.44|405.44|409.48|405.48|409.08|405.08|29
1612162350000|2021-02-01 06:52:30|409.45|405.45|409.24|405.24|409.51|405.51|409.24|405.24|23
1612162360000|2021-02-01 06:52:40|409.25|405.25|409.21|405.21|409.31|405.31|409.2|405.2|21
1612162370000|2021-02-01 06:52:50|409.2|405.2|409.46|405.46|409.46|405.46|409.11|405.11|26
1612162380000|2021-02-01 06:53:00|409.44|405.44|409.52|405.52|409.53|405.53|409.23|405.23|31
1612162390000|2021-02-01 06:53:10|409.51|405.51|409.37|405.37|409.64|405.64|409.37|405.37|29
1612162400000|2021-02-01 06:53:20|409.33|405.33|409.49|405.49|409.59|405.59|409.29|405.29|25
1612162410000|2021-02-01 06:53:30|409.52|405.52|409.15|405.15|409.52|405.52|409.14|405.14|27
1612162420000|2021-02-01 06:53:40|409.16|405.16|409.11|405.11|409.18|405.18|409.06|405.06|21
1612162430000|2021-02-01 06:53:50|409.12|405.12|409.28|405.28|409.28|405.28|409.06|405.06|22
1612162440000|2021-02-01 06:54:00|409.26|405.26|409.29|405.29|409.31|405.31|409.2|405.2|20
1612162450000|2021-02-01 06:54:10|409.25|405.25|409.17|405.17|409.31|405.31|409.17|405.17|24
1612162460000|2021-02-01 06:54:20|409.15|405.15|409.2|405.2|409.22|405.22|409.06|405.06|23
1612162470000|2021-02-01 06:54:30|409.22|405.22|409.27|405.27|409.4|405.4|409.13|405.13|32
1612162480000|2021-02-01 06:54:40|409.26|405.26|409.26|405.26|409.49|405.49|409.19|405.19|37
1612162490000|2021-02-01 06:54:50|409.23|405.23|409.36|405.36|409.38|405.38|409.23|405.23|27
1612162500000|2021-02-01 06:55:00|409.37|405.37|409.95|405.95|409.97|405.97|409.37|405.37|22
1612162510000|2021-02-01 06:55:10|409.98|405.98|409.94|405.94|410.02|406.02|409.89|405.89|29
1612162520000|2021-02-01 06:55:20|409.93|405.93|409.93|405.93|410|406|409.92|405.92|29
1612162530000|2021-02-01 06:55:30|409.92|405.92|409.38|405.38|409.96|405.96|409.36|405.36|29
1612162540000|2021-02-01 06:55:40|409.32|405.32|409.52|405.52|409.57|405.57|409.32|405.32|34
1612162550000|2021-02-01 06:55:50|409.54|405.54|409.68|405.68|409.86|405.86|409.54|405.54|32
1612162560000|2021-02-01 06:56:00|409.69|405.69|410.06|406.06|410.06|406.06|409.67|405.67|33
1612162570000|2021-02-01 06:56:10|410.01|406.01|410.09|406.09|410.13|406.13|409.99|405.99|30
1612162580000|2021-02-01 06:56:20|410.06|406.06|409.6|405.6|410.07|406.07|409.56|405.56|31
1612162590000|2021-02-01 06:56:30|409.57|405.57|410.13|406.13|410.13|406.13|409.57|405.57|28
1612162600000|2021-02-01 06:56:40|410.14|406.14|410.09|406.09|410.17|406.17|410.08|406.08|22
1612162610000|2021-02-01 06:56:50|410.07|406.07|409.75|405.75|410.07|406.07|409.63|405.63|32
1612162620000|2021-02-01 06:57:00|409.76|405.76|409.3|405.3|409.76|405.76|409.28|405.28|32
1612162630000|2021-02-01 06:57:10|409.32|405.32|409.37|405.37|409.38|405.38|409.25|405.25|27
1612162640000|2021-02-01 06:57:20|409.39|405.39|409.53|405.53|409.53|405.53|409.38|405.38|22
1612162650000|2021-02-01 06:57:30|409.54|405.54|409.6|405.6|409.69|405.69|409.53|405.53|27
1612162660000|2021-02-01 06:57:40|409.65|405.65|409.94|405.94|409.94|405.94|409.58|405.58|22
1612162670000|2021-02-01 06:57:50|409.95|405.95|410.15|406.15|410.16|406.16|409.95|405.95|25
1612162680000|2021-02-01 06:58:00|410.14|406.14|410.17|406.17|410.19|406.19|410.12|406.12|24
1612162690000|2021-02-01 06:58:10|410.18|406.18|410.38|406.38|410.38|406.38|410.18|406.18|23
1612162700000|2021-02-01 06:58:20|410.37|406.37|410.35|406.35|410.42|406.42|410.32|406.32|20
1612162710000|2021-02-01 06:58:30|410.34|406.34|410.43|406.43|410.43|406.43|410.3|406.3|25
1612162720000|2021-02-01 06:58:40|410.42|406.42|410.5|406.5|410.5|406.5|410.42|406.42|13
1612162730000|2021-02-01 06:58:50|410.47|406.47|410.45|406.45|410.47|406.47|410.39|406.39|18
1612162740000|2021-02-01 06:59:00|410.43|406.43|410.18|406.18|410.47|406.47|410.18|406.18|24
1612162750000|2021-02-01 06:59:10|410.19|406.19|410.09|406.09|410.26|406.26|410.06|406.06|16
1612162760000|2021-02-01 06:59:20|410.14|406.14|410.24|406.24|410.24|406.24|410.07|406.07|28
1612162770000|2021-02-01 06:59:30|410.18|406.18|410.11|406.11|410.18|406.18|410.1|406.1|29
1612162780000|2021-02-01 06:59:40|410.09|406.09|410.36|406.36|410.41|406.41|410.09|406.09|23
1612162790000|2021-02-01 06:59:50|410.35|406.35|410.24|406.24|410.38|406.38|410.24|406.24|23
1612162800000|2021-02-01 07:00:00|410.21|406.21|410.54|406.54|410.56|406.56|410.2|406.2|27
1612162810000|2021-02-01 07:00:10|410.59|406.59|410.76|406.76|410.96|406.96|410.49|406.49|32
1612162820000|2021-02-01 07:00:20|410.75|406.75|410.53|406.53|410.77|406.77|410.49|406.49|31
1612162830000|2021-02-01 07:00:30|410.55|406.55|410.61|406.61|410.64|406.64|410.53|406.53|32
1612162840000|2021-02-01 07:00:40|410.6|406.6|410.99|406.99|411.01|407.01|410.58|406.58|33
1612162850000|2021-02-01 07:00:50|410.98|406.98|410.96|406.96|411|407|410.93|406.93|25
1612162860000|2021-02-01 07:01:00|410.97|406.97|410.79|406.79|411|407|410.79|406.79|30
1612162870000|2021-02-01 07:01:10|410.75|406.75|410.56|406.56|410.78|406.78|410.56|406.56|28
1612162880000|2021-02-01 07:01:20|410.55|406.55|410.33|406.33|410.55|406.55|410.29|406.29|25
1612162890000|2021-02-01 07:01:30|410.29|406.29|410.2|406.2|410.32|406.32|410.2|406.2|28
1612162900000|2021-02-01 07:01:40|410.22|406.22|409.93|405.93|410.22|406.22|409.93|405.93|24
1612162910000|2021-02-01 07:01:50|409.92|405.92|409.73|405.73|409.93|405.93|409.73|405.73|23
1612162920000|2021-02-01 07:02:00|409.72|405.72|409.6|405.6|409.75|405.75|409.6|405.6|27
1612162930000|2021-02-01 07:02:10|409.59|405.59|409.75|405.75|409.79|405.79|409.54|405.54|29
1612162940000|2021-02-01 07:02:20|409.76|405.76|409.77|405.77|409.83|405.83|409.76|405.76|26
1612162950000|2021-02-01 07:02:30|409.81|405.81|409.75|405.75|409.83|405.83|409.74|405.74|18
1612162960000|2021-02-01 07:02:40|409.77|405.77|409.88|405.88|409.91|405.91|409.67|405.67|27
1612162970000|2021-02-01 07:02:50|409.83|405.83|409.66|405.66|409.86|405.86|409.66|405.66|22
1612162980000|2021-02-01 07:03:00|409.67|405.67|409.82|405.82|409.85|405.85|409.67|405.67|15
1612162990000|2021-02-01 07:03:10|409.87|405.87|410.6|406.6|410.6|406.6|409.87|405.87|27
1612163000000|2021-02-01 07:03:20|410.59|406.59|410.3|406.3|410.7|406.7|410.29|406.29|24
1612163010000|2021-02-01 07:03:30|410.31|406.31|410.27|406.27|410.35|406.35|410.25|406.25|23
1612163020000|2021-02-01 07:03:40|410.3|406.3|410.32|406.32|410.33|406.33|410.3|406.3|16
1612163030000|2021-02-01 07:03:50|410.31|406.31|410.41|406.41|410.45|406.45|410.29|406.29|23
1612163040000|2021-02-01 07:04:00|410.53|406.53|410.53|406.53|410.56|406.56|410.44|406.44|33
1612163050000|2021-02-01 07:04:10|410.52|406.52|410.24|406.24|410.54|406.54|410.21|406.21|28
1612163060000|2021-02-01 07:04:20|410.25|406.25|410.51|406.51|410.51|406.51|410.25|406.25|22
1612163070000|2021-02-01 07:04:30|410.49|406.49|410.68|406.68|410.68|406.68|410.49|406.49|12
1612163080000|2021-02-01 07:04:40|410.7|406.7|410.7|406.7|410.71|406.71|410.62|406.62|29
1612163090000|2021-02-01 07:04:50|410.69|406.69|410.66|406.66|410.74|406.74|410.61|406.61|23
1612163100000|2021-02-01 07:05:00|410.67|406.67|410.9|406.9|410.9|406.9|410.66|406.66|23
1612163110000|2021-02-01 07:05:10|410.92|406.92|410.87|406.87|411.04|407.04|410.87|406.87|27
1612163120000|2021-02-01 07:05:20|410.86|406.86|410.85|406.85|410.89|406.89|410.79|406.79|20
1612163130000|2021-02-01 07:05:30|410.88|406.88|410.97|406.97|410.98|406.98|410.87|406.87|18
1612163140000|2021-02-01 07:05:40|410.91|406.91|410.99|406.99|411.06|407.06|410.91|406.91|18
1612163150000|2021-02-01 07:05:50|410.97|406.97|410.76|406.76|411.06|407.06|410.74|406.74|29
1612163160000|2021-02-01 07:06:00|410.77|406.77|410.91|406.91|410.92|406.92|410.75|406.75|26
1612163170000|2021-02-01 07:06:10|410.92|406.92|411.09|407.09|411.09|407.09|410.92|406.92|16
1612163180000|2021-02-01 07:06:20|411.07|407.07|411.02|407.02|411.11|407.11|410.96|406.96|21
1612163190000|2021-02-01 07:06:30|411.03|407.03|411.28|407.28|411.33|407.33|411.01|407.01|29
1612163200000|2021-02-01 07:06:40|411.3|407.3|411.27|407.27|411.31|407.31|411.26|407.26|12
1612163210000|2021-02-01 07:06:50|411.26|407.26|411.17|407.17|411.27|407.27|411.16|407.16|14
1612163220000|2021-02-01 07:07:00|411.16|407.16|411.29|407.29|411.33|407.33|411.16|407.16|15
1612163230000|2021-02-01 07:07:10|411.32|407.32|411.21|407.21|411.34|407.34|411.2|407.2|16
1612163240000|2021-02-01 07:07:20|411.2|407.2|411.24|407.24|411.29|407.29|411.2|407.2|18
1612163250000|2021-02-01 07:07:30|411.26|407.26|411.22|407.22|411.26|407.26|411.17|407.17|26
1612163260000|2021-02-01 07:07:40|411.21|407.21|411.22|407.22|411.24|407.24|411.18|407.18|15
1612163270000|2021-02-01 07:07:50|411.21|407.21|411.23|407.23|411.23|407.23|411.19|407.19|11
1612163280000|2021-02-01 07:08:00|411.21|407.21|411.35|407.35|411.37|407.37|411.2|407.2|15
1612163290000|2021-02-01 07:08:10|411.34|407.34|411.34|407.34|411.38|407.38|411.32|407.32|15
1612163300000|2021-02-01 07:08:20|411.36|407.36|411.36|407.36|411.37|407.37|411.36|407.36|3
1612163310000|2021-02-01 07:08:30|411.35|407.35|411.35|407.35|411.36|407.36|411.34|407.34|7
1612163320000|2021-02-01 07:08:40|411.34|407.34|411.37|407.37|411.37|407.37|411.33|407.33|16
1612163330000|2021-02-01 07:08:50|411.38|407.38|411.74|407.74|411.74|407.74|411.37|407.37|15
1612163340000|2021-02-01 07:09:00|411.72|407.72|411.76|407.76|411.76|407.76|411.71|407.71|7
1612163350000|2021-02-01 07:09:10|411.75|407.75|411.83|407.83|411.83|407.83|411.75|407.75|13
1612163360000|2021-02-01 07:09:20|411.87|407.87|412.04|408.04|412.05|408.05|411.87|407.87|16
1612163370000|2021-02-01 07:09:30|412.03|408.03|411.89|407.89|412.03|408.03|411.86|407.86|26
1612163380000|2021-02-01 07:09:40|411.87|407.87|411.66|407.66|411.93|407.93|411.66|407.66|17
1612163390000|2021-02-01 07:09:50|411.67|407.67|411.77|407.77|411.89|407.89|411.67|407.67|22
1612163400000|2021-02-01 07:10:00|411.79|407.79|411.99|407.99|412.02|408.02|411.73|407.73|23
1612163410000|2021-02-01 07:10:10|411.98|407.98|412.13|408.13|412.13|408.13|411.98|407.98|21
1612163420000|2021-02-01 07:10:20|412.12|408.12|412.04|408.04|412.12|408.12|412.02|408.02|14
1612163430000|2021-02-01 07:10:30|412.05|408.05|411.98|407.98|412.05|408.05|411.95|407.95|15
1612163440000|2021-02-01 07:10:40|412.04|408.04|412.15|408.15|412.17|408.17|412.04|408.04|11
1612163450000|2021-02-01 07:10:50|412.14|408.14|412.14|408.14|412.15|408.15|412.12|408.12|9
1612163460000|2021-02-01 07:11:00|412.15|408.15|412.22|408.22|412.22|408.22|412.15|408.15|7
1612163480000|2021-02-01 07:11:20|412.19|408.19|412.23|408.23|412.23|408.23|412.19|408.19|7
1612163490000|2021-02-01 07:11:30|412.22|408.22|412.49|408.49|412.51|408.51|412.22|408.22|18
1612163500000|2021-02-01 07:11:40|412.5|408.5|412.52|408.52|412.54|408.54|412.5|408.5|9
1612163510000|2021-02-01 07:11:50|412.54|408.54|412.62|408.62|412.62|408.62|412.54|408.54|6
1612163520000|2021-02-01 07:12:00|412.64|408.64|412.87|408.87|412.88|408.88|412.64|408.64|20
1612163530000|2021-02-01 07:12:10|412.89|408.89|412.95|408.95|412.95|408.95|412.88|408.88|7
1612163540000|2021-02-01 07:12:20|412.98|408.98|412.76|408.76|412.99|408.99|412.76|408.76|16
1612163550000|2021-02-01 07:12:30|412.75|408.75|412.76|408.76|412.8|408.8|412.71|408.71|13
1612163560000|2021-02-01 07:12:40|412.82|408.82|412.95|408.95|412.95|408.95|412.82|408.82|15
1612163570000|2021-02-01 07:12:50|412.94|408.94|412.97|408.97|412.98|408.98|412.94|408.94|11
1612163580000|2021-02-01 07:13:00|412.96|408.96|412.94|408.94|412.96|408.96|412.9|408.9|13
1612163590000|2021-02-01 07:13:10|412.95|408.95|412.86|408.86|412.95|408.95|412.86|408.86|12
1612163600000|2021-02-01 07:13:20|412.87|408.87|412.94|408.94|412.94|408.94|412.84|408.84|14
1612163610000|2021-02-01 07:13:30|412.93|408.93|412.85|408.85|412.97|408.97|412.84|408.84|21
1612163620000|2021-02-01 07:13:40|412.89|408.89|412.88|408.88|412.89|408.89|412.86|408.86|16
1612163630000|2021-02-01 07:13:50|412.86|408.86|412.86|408.86|412.88|408.88|412.85|408.85|15
1612163640000|2021-02-01 07:14:00|412.89|408.89|412.89|408.89|412.91|408.91|412.89|408.89|9
1612163650000|2021-02-01 07:14:10|412.88|408.88|412.79|408.79|412.9|408.9|412.77|408.77|10
1612163660000|2021-02-01 07:14:20|412.76|408.76|412.82|408.82|412.88|408.88|412.74|408.74|20
1612163670000|2021-02-01 07:14:30|412.83|408.83|412.84|408.84|412.87|408.87|412.82|408.82|23
1612163680000|2021-02-01 07:14:40|412.85|408.85|412.8|408.8|412.87|408.87|412.8|408.8|17
1612163690000|2021-02-01 07:14:50|412.81|408.81|412.76|408.76|412.81|408.81|412.76|408.76|9
1612163700000|2021-02-01 07:15:00|412.74|408.74|412.75|408.75|412.75|408.75|412.68|408.68|8
1612163710000|2021-02-01 07:15:10|412.76|408.76|412.53|408.53|412.76|408.76|412.53|408.53|16
1612163720000|2021-02-01 07:15:20|412.54|408.54|412.43|408.43|412.54|408.54|412.43|408.43|19
1612163730000|2021-02-01 07:15:30|412.3|408.3|412.34|408.34|412.34|408.34|412.29|408.29|8
1612163740000|2021-02-01 07:15:40|412.32|408.32|412.6|408.6|412.6|408.6|412.29|408.29|16
1612163750000|2021-02-01 07:15:50|412.68|408.68|412.9|408.9|412.92|408.92|412.68|408.68|20
1612163760000|2021-02-01 07:16:00|412.86|408.86|412.56|408.56|412.88|408.88|412.53|408.53|19
1612163770000|2021-02-01 07:16:10|412.57|408.57|412.59|408.59|412.61|408.61|412.57|408.57|19
1612163780000|2021-02-01 07:16:20|412.58|408.58|412.64|408.64|412.65|408.65|412.58|408.58|13
1612163790000|2021-02-01 07:16:30|412.65|408.65|412.57|408.57|412.65|408.65|412.5|408.5|22
1612163800000|2021-02-01 07:16:40|412.58|408.58|412.67|408.67|412.68|408.68|412.57|408.57|7
1612163810000|2021-02-01 07:16:50|412.66|408.66|412.43|408.43|412.66|408.66|412.42|408.42|21
1612163820000|2021-02-01 07:17:00|412.45|408.45|412.44|408.44|412.45|408.45|412.42|408.42|12
1612163830000|2021-02-01 07:17:10|412.43|408.43|412.35|408.35|412.45|408.45|412.35|408.35|22
1612163840000|2021-02-01 07:17:20|412.36|408.36|412.39|408.39|412.41|408.41|412.34|408.34|10
1612163850000|2021-02-01 07:17:30|412.4|408.4|412.38|408.38|412.44|408.44|412.38|408.38|19
1612163860000|2021-02-01 07:17:40|412.32|408.32|412.3|408.3|412.32|408.32|412.26|408.26|22
1612163870000|2021-02-01 07:17:50|412.31|408.31|412.32|408.32|412.38|408.38|412.3|408.3|14
1612163880000|2021-02-01 07:18:00|412.33|408.33|412.5|408.5|412.5|408.5|412.33|408.33|15
1612163890000|2021-02-01 07:18:10|412.58|408.58|412.56|408.56|412.64|408.64|412.54|408.54|24
1612163900000|2021-02-01 07:18:20|412.55|408.55|412.64|408.64|412.67|408.67|412.45|408.45|22
1612163910000|2021-02-01 07:18:30|412.66|408.66|412.63|408.63|412.8|408.8|412.61|408.61|22
1612163920000|2021-02-01 07:18:40|412.65|408.65|412.6|408.6|412.65|408.65|412.6|408.6|8
1612163930000|2021-02-01 07:18:50|412.62|408.62|412.46|408.46|412.65|408.65|412.46|408.46|18
1612163940000|2021-02-01 07:19:00|412.47|408.47|412.35|408.35|412.48|408.48|412.35|408.35|16
1612163950000|2021-02-01 07:19:10|412.2|408.2|412.29|408.29|412.31|408.31|412.19|408.19|13
1612163960000|2021-02-01 07:19:20|412.3|408.3|412.18|408.18|412.39|408.39|412.17|408.17|23
1612163970000|2021-02-01 07:19:30|412.21|408.21|412.19|408.19|412.22|408.22|412.17|408.17|21
1612163980000|2021-02-01 07:19:40|412.2|408.2|412.08|408.08|412.24|408.24|412.08|408.08|22
1612163990000|2021-02-01 07:19:50|412.09|408.09|412.19|408.19|412.21|408.21|412.09|408.09|19
1612164000000|2021-02-01 07:20:00|412.18|408.18|412.21|408.21|412.22|408.22|412.18|408.18|10
1612164010000|2021-02-01 07:20:10|412.22|408.22|412.23|408.23|412.24|408.24|412.22|408.22|7
1612164020000|2021-02-01 07:20:20|412.22|408.22|412.38|408.38|412.41|408.41|412.22|408.22|14
1612164030000|2021-02-01 07:20:30|412.42|408.42|412.58|408.58|412.61|408.61|412.4|408.4|23
1612164040000|2021-02-01 07:20:40|412.52|408.52|412.6|408.6|412.62|408.62|412.51|408.51|21
1612164050000|2021-02-01 07:20:50|412.59|408.59|412.6|408.6|412.61|408.61|412.55|408.55|21
1612164060000|2021-02-01 07:21:00|412.58|408.58|412.58|408.58|412.61|408.61|412.58|408.58|16
1612164070000|2021-02-01 07:21:10|412.54|408.54|412.25|408.25|412.54|408.54|412.25|408.25|20
1612164080000|2021-02-01 07:21:20|412.28|408.28|412.11|408.11|412.3|408.3|412.11|408.11|17
1612164090000|2021-02-01 07:21:30|412.13|408.13|412.07|408.07|412.13|408.13|412.05|408.05|20
1612164100000|2021-02-01 07:21:40|412.08|408.08|412.08|408.08|412.17|408.17|412.06|408.06|18
1612164110000|2021-02-01 07:21:50|412.09|408.09|412.12|408.12|412.16|408.16|412.09|408.09|17
1612164120000|2021-02-01 07:22:00|412.14|408.14|412.42|408.42|412.44|408.44|412.13|408.13|21
1612164130000|2021-02-01 07:22:10|412.41|408.41|412.27|408.27|412.43|408.43|412.27|408.27|11
1612164140000|2021-02-01 07:22:20|412.26|408.26|412.06|408.06|412.26|408.26|412.06|408.06|14
1612164150000|2021-02-01 07:22:30|412.03|408.03|411.94|407.94|412.04|408.04|411.93|407.93|20
1612164160000|2021-02-01 07:22:40|411.95|407.95|411.7|407.7|412.04|408.04|411.7|407.7|24
1612164170000|2021-02-01 07:22:50|411.67|407.67|411.33|407.33|411.67|407.67|411.3|407.3|19
1612164180000|2021-02-01 07:23:00|411.32|407.32|411.11|407.11|411.34|407.34|411.06|407.06|27
1612164190000|2021-02-01 07:23:10|411.13|407.13|411.03|407.03|411.15|407.15|411.03|407.03|25
1612164200000|2021-02-01 07:23:20|411.04|407.04|411.12|407.12|411.16|407.16|411.04|407.04|30
1612164210000|2021-02-01 07:23:30|411.11|407.11|411.26|407.26|411.26|407.26|411.11|407.11|15
1612164220000|2021-02-01 07:23:40|411.25|407.25|411.22|407.22|411.28|407.28|411.22|407.22|17
1612164230000|2021-02-01 07:23:50|411.23|407.23|411.21|407.21|411.24|407.24|411.11|407.11|22
1612164240000|2021-02-01 07:24:00|411.19|407.19|411.18|407.18|411.21|407.21|411.12|407.12|23
1612164250000|2021-02-01 07:24:10|411.24|407.24|411.18|407.18|411.27|407.27|411.15|407.15|27
1612164260000|2021-02-01 07:24:20|411.16|407.16|411.18|407.18|411.24|407.24|411.12|407.12|27
1612164270000|2021-02-01 07:24:30|411.19|407.19|411.29|407.29|411.32|407.32|411.13|407.13|30
1612164280000|2021-02-01 07:24:40|411.28|407.28|411.28|407.28|411.32|407.32|411.27|407.27|17
1612164290000|2021-02-01 07:24:50|411.29|407.29|411.33|407.33|411.39|407.39|411.18|407.18|15
1612164300000|2021-02-01 07:25:00|411.32|407.32|411.5|407.5|411.53|407.53|411.32|407.32|17
1612164310000|2021-02-01 07:25:10|411.52|407.52|411.48|407.48|411.52|407.52|411.47|407.47|13
1612164320000|2021-02-01 07:25:20|411.47|407.47|411.48|407.48|411.5|407.5|411.47|407.47|10
1612164330000|2021-02-01 07:25:30|411.51|407.51|411.49|407.49|411.51|407.51|411.48|407.48|13
1612164340000|2021-02-01 07:25:40|411.48|407.48|411.5|407.5|411.5|407.5|411.48|407.48|5
1612164350000|2021-02-01 07:25:50|411.47|407.47|411.66|407.66|411.68|407.68|411.47|407.47|14
1612164360000|2021-02-01 07:26:00|411.67|407.67|411.5|407.5|411.73|407.73|411.47|407.47|29
1612164370000|2021-02-01 07:26:10|411.49|407.49|411.27|407.27|411.52|407.52|411.27|407.27|24
1612164380000|2021-02-01 07:26:20|411.29|407.29|411.29|407.29|411.31|407.31|411.29|407.29|15
1612164390000|2021-02-01 07:26:30|411.3|407.3|411.31|407.31|411.37|407.37|411.27|407.27|19
1612164400000|2021-02-01 07:26:40|411.35|407.35|411.31|407.31|411.36|407.36|411.27|407.27|14
1612164410000|2021-02-01 07:26:50|411.32|407.32|411.32|407.32|411.32|407.32|411.26|407.26|8
1612164420000|2021-02-01 07:27:00|411.33|407.33|411.28|407.28|411.33|407.33|411.26|407.26|20
1612164430000|2021-02-01 07:27:10|411.27|407.27|411.18|407.18|411.29|407.29|411.17|407.17|26
1612164440000|2021-02-01 07:27:20|411.19|407.19|411.11|407.11|411.2|407.2|411.06|407.06|22
1612164450000|2021-02-01 07:27:30|411.12|407.12|411.11|407.11|411.16|407.16|411.1|407.1|19
1612164460000|2021-02-01 07:27:40|411.1|407.1|410.98|406.98|411.12|407.12|410.98|406.98|26
1612164470000|2021-02-01 07:27:50|411|407|410.96|406.96|411.01|407.01|410.96|406.96|12
1612164480000|2021-02-01 07:28:00|410.95|406.95|411.02|407.02|411.15|407.15|410.95|406.95|24
1612164490000|2021-02-01 07:28:10|411.11|407.11|411.15|407.15|411.15|407.15|411.03|407.03|19
1612164500000|2021-02-01 07:28:20|411.16|407.16|411.12|407.12|411.16|407.16|411.11|407.11|8
1612164510000|2021-02-01 07:28:30|411.13|407.13|411.35|407.35|411.35|407.35|411.12|407.12|24
1612164520000|2021-02-01 07:28:40|411.38|407.38|411.55|407.55|411.55|407.55|411.38|407.38|18
1612164530000|2021-02-01 07:28:50|411.56|407.56|411.53|407.53|411.64|407.64|411.53|407.53|15
1612164540000|2021-02-01 07:29:00|411.55|407.55|411.83|407.83|411.83|407.83|411.53|407.53|25
1612164550000|2021-02-01 07:29:10|411.85|407.85|411.91|407.91|412.1|408.1|411.85|407.85|27
1612164560000|2021-02-01 07:29:20|411.98|407.98|411.95|407.95|412.05|408.05|411.92|407.92|18
1612164570000|2021-02-01 07:29:30|411.91|407.91|411.89|407.89|412.07|408.07|411.84|407.84|19
1612164580000|2021-02-01 07:29:40|411.86|407.86|411.88|407.88|411.89|407.89|411.84|407.84|16
1612164590000|2021-02-01 07:29:50|411.89|407.89|411.62|407.62|411.89|407.89|411.58|407.58|27
1612164600000|2021-02-01 07:30:00|411.61|407.61|411.54|407.54|411.67|407.67|411.53|407.53|15
1612164610000|2021-02-01 07:30:10|411.51|407.51|411.26|407.26|411.51|407.51|411.24|407.24|16
1612164620000|2021-02-01 07:30:20|411.24|407.24|411.28|407.28|411.29|407.29|411.2|407.2|18
1612164630000|2021-02-01 07:30:30|411.25|407.25|411.19|407.19|411.29|407.29|411.18|407.18|21
1612164640000|2021-02-01 07:30:40|411.2|407.2|411.36|407.36|411.47|407.47|411.2|407.2|22
1612164650000|2021-02-01 07:30:50|411.39|407.39|411.59|407.59|411.63|407.63|411.36|407.36|25
1612164660000|2021-02-01 07:31:00|411.57|407.57|411.42|407.42|411.57|407.57|411.41|407.41|22
1612164670000|2021-02-01 07:31:10|411.41|407.41|411.45|407.45|411.59|407.59|411.41|407.41|25
1612164680000|2021-02-01 07:31:20|411.46|407.46|411.56|407.56|411.59|407.59|411.46|407.46|24
1612164690000|2021-02-01 07:31:30|411.58|407.58|411.56|407.56|411.58|407.58|411.56|407.56|4
1612164700000|2021-02-01 07:31:40|411.57|407.57|411.62|407.62|411.63|407.63|411.55|407.55|14
1612164710000|2021-02-01 07:31:50|411.61|407.61|411.64|407.64|411.67|407.67|411.61|407.61|21
1612164720000|2021-02-01 07:32:00|411.63|407.63|411.7|407.7|411.75|407.75|411.63|407.63|24
1612164730000|2021-02-01 07:32:10|411.71|407.71|411.7|407.7|411.73|407.73|411.69|407.69|17
1612164740000|2021-02-01 07:32:20|411.72|407.72|411.76|407.76|411.76|407.76|411.7|407.7|22
1612164750000|2021-02-01 07:32:30|411.74|407.74|411.81|407.81|411.81|407.81|411.72|407.72|20
1612164760000|2021-02-01 07:32:40|411.82|407.82|411.76|407.76|411.82|407.82|411.76|407.76|19
1612164770000|2021-02-01 07:32:50|411.77|407.77|411.81|407.81|411.82|407.82|411.75|407.75|18
1612164780000|2021-02-01 07:33:00|411.83|407.83|411.82|407.82|411.87|407.87|411.8|407.8|20
1612164790000|2021-02-01 07:33:10|411.83|407.83|411.82|407.82|411.86|407.86|411.81|407.81|15
1612164800000|2021-02-01 07:33:20|411.83|407.83|411.92|407.92|411.96|407.96|411.83|407.83|25
1612164810000|2021-02-01 07:33:30|412.03|408.03|411.95|407.95|412.09|408.09|411.95|407.95|23
1612164820000|2021-02-01 07:33:40|411.96|407.96|411.99|407.99|411.99|407.99|411.86|407.86|18
1612164830000|2021-02-01 07:33:50|412.05|408.05|412.05|408.05|412.09|408.09|412.01|408.01|21
1612164840000|2021-02-01 07:34:00|412.06|408.06|412.03|408.03|412.09|408.09|412.03|408.03|20
1612164850000|2021-02-01 07:34:10|412.09|408.09|412.07|408.07|412.13|408.13|412.02|408.02|19
1612164860000|2021-02-01 07:34:20|412.05|408.05|412.09|408.09|412.09|408.09|412.04|408.04|14
1612164870000|2021-02-01 07:34:30|412.13|408.13|412.27|408.27|412.27|408.27|412.13|408.13|13
1612164880000|2021-02-01 07:34:40|412.28|408.28|412.41|408.41|412.43|408.43|412.28|408.28|13
1612164890000|2021-02-01 07:34:50|412.43|408.43|412.44|408.44|412.46|408.46|412.41|408.41|24
1612164900000|2021-02-01 07:35:00|412.43|408.43|412.42|408.42|412.45|408.45|412.41|408.41|23
1612164910000|2021-02-01 07:35:10|412.43|408.43|412.69|408.69|412.71|408.71|412.43|408.43|16
1612164920000|2021-02-01 07:35:20|412.68|408.68|412.69|408.69|412.69|408.69|412.68|408.68|2
1612164930000|2021-02-01 07:35:30|412.71|408.71|412.68|408.68|412.71|408.71|412.68|408.68|6
1612164940000|2021-02-01 07:35:40|412.67|408.67|412.64|408.64|412.67|408.67|412.63|408.63|17
1612164950000|2021-02-01 07:35:50|412.65|408.65|412.64|408.64|412.66|408.66|412.6|408.6|9
1612164960000|2021-02-01 07:36:00|412.66|408.66|412.76|408.76|412.79|408.79|412.66|408.66|8
1612164970000|2021-02-01 07:36:10|412.77|408.77|412.77|408.77|412.78|408.78|412.74|408.74|11
1612164980000|2021-02-01 07:36:20|412.75|408.75|412.56|408.56|412.76|408.76|412.56|408.56|14
1612164990000|2021-02-01 07:36:30|412.57|408.57|412.54|408.54|412.6|408.6|412.52|408.52|22
1612165000000|2021-02-01 07:36:40|412.55|408.55|412.41|408.41|412.55|408.55|412.4|408.4|15
1612165010000|2021-02-01 07:36:50|412.42|408.42|412.33|408.33|412.49|408.49|412.32|408.32|29
1612165020000|2021-02-01 07:37:00|412.32|408.32|412.3|408.3|412.33|408.33|412.27|408.27|15
1612165030000|2021-02-01 07:37:10|412.29|408.29|412.29|408.29|412.31|408.31|412.29|408.29|9
1612165040000|2021-02-01 07:37:20|412.3|408.3|412.31|408.31|412.31|408.31|412.28|408.28|7
1612165050000|2021-02-01 07:37:30|412.3|408.3|412.3|408.3|412.32|408.32|412.25|408.25|17
1612165060000|2021-02-01 07:37:40|412.27|408.27|412.26|408.26|412.29|408.29|412.25|408.25|11
1612165070000|2021-02-01 07:37:50|412.28|408.28|412.38|408.38|412.41|408.41|412.26|408.26|21
1612165080000|2021-02-01 07:38:00|412.37|408.37|412.37|408.37|412.4|408.4|412.36|408.36|15
1612165090000|2021-02-01 07:38:10|412.36|408.36|412.39|408.39|412.4|408.4|412.36|408.36|5
1612165100000|2021-02-01 07:38:20|412.35|408.35|412.39|408.39|412.4|408.4|412.35|408.35|15
1612165110000|2021-02-01 07:38:30|412.38|408.38|412.41|408.41|412.42|408.42|412.37|408.37|16
1612165120000|2021-02-01 07:38:40|412.37|408.37|412.44|408.44|412.44|408.44|412.37|408.37|17
1612165130000|2021-02-01 07:38:50|412.43|408.43|412.48|408.48|412.52|408.52|412.43|408.43|12
1612165140000|2021-02-01 07:39:00|412.49|408.49|412.34|408.34|412.5|408.5|412.33|408.33|21
1612165150000|2021-02-01 07:39:10|412.33|408.33|412.35|408.35|412.36|408.36|412.33|408.33|13
1612165160000|2021-02-01 07:39:20|412.36|408.36|412.22|408.22|412.36|408.36|412.21|408.21|22
1612165170000|2021-02-01 07:39:30|412.24|408.24|412.23|408.23|412.26|408.26|412.22|408.22|21
1612165180000|2021-02-01 07:39:40|412.24|408.24|412.25|408.25|412.26|408.26|412.23|408.23|22
1612165190000|2021-02-01 07:39:50|412.26|408.26|412.24|408.24|412.28|408.28|412.23|408.23|15
1612165200000|2021-02-01 07:40:00|412.23|408.23|412.22|408.22|412.26|408.26|412.2|408.2|11
1612165210000|2021-02-01 07:40:10|412.21|408.21|412.17|408.17|412.21|408.21|412.17|408.17|3
1612165220000|2021-02-01 07:40:20|412.18|408.18|412.06|408.06|412.18|408.18|411.99|407.99|18
1612165230000|2021-02-01 07:40:30|412.05|408.05|412.12|408.12|412.13|408.13|412.05|408.05|14
1612165240000|2021-02-01 07:40:40|412.13|408.13|412.22|408.22|412.28|408.28|412.12|408.12|25
1612165250000|2021-02-01 07:40:50|412.24|408.24|412.24|408.24|412.25|408.25|412.2|408.2|18
1612165260000|2021-02-01 07:41:00|412.23|408.23|412.44|408.44|412.45|408.45|412.23|408.23|23
1612165270000|2021-02-01 07:41:10|412.43|408.43|412.4|408.4|412.44|408.44|412.32|408.32|17
1612165280000|2021-02-01 07:41:20|412.39|408.39|412.52|408.52|412.52|408.52|412.39|408.39|18
1612165290000|2021-02-01 07:41:30|412.51|408.51|412.48|408.48|412.51|408.51|412.46|408.46|16
1612165300000|2021-02-01 07:41:40|412.5|408.5|412.43|408.43|412.5|408.5|412.42|408.42|22
1612165310000|2021-02-01 07:41:50|412.45|408.45|412.44|408.44|412.47|408.47|412.42|408.42|15
1612165320000|2021-02-01 07:42:00|412.42|408.42|412.21|408.21|412.45|408.45|412.19|408.19|20
1612165330000|2021-02-01 07:42:10|412.2|408.2|412.22|408.22|412.25|408.25|412.2|408.2|15
1612165340000|2021-02-01 07:42:20|412.21|408.21|412.1|408.1|412.22|408.22|412.07|408.07|14
1612165350000|2021-02-01 07:42:30|412.11|408.11|412.07|408.07|412.2|408.2|412.07|408.07|20
1612165360000|2021-02-01 07:42:40|412.08|408.08|412.3|408.3|412.3|408.3|412.08|408.08|15
1612165370000|2021-02-01 07:42:50|412.31|408.31|412.31|408.31|412.33|408.33|412.28|408.28|12
1612165380000|2021-02-01 07:43:00|412.26|408.26|412.25|408.25|412.27|408.27|412.23|408.23|14
1612165390000|2021-02-01 07:43:10|412.24|408.24|412.24|408.24|412.25|408.25|412.22|408.22|8
1612165400000|2021-02-01 07:43:20|412.23|408.23|412.04|408.04|412.23|408.23|411.98|407.98|15
1612165410000|2021-02-01 07:43:30|411.99|407.99|412.08|408.08|412.08|408.08|411.99|407.99|17
1612165420000|2021-02-01 07:43:40|412.06|408.06|412.18|408.18|412.19|408.19|412.03|408.03|23
1612165430000|2021-02-01 07:43:50|412.19|408.19|412.19|408.19|412.2|408.2|412.13|408.13|11
1612165440000|2021-02-01 07:44:00|412.2|408.2|412.31|408.31|412.34|408.34|412.18|408.18|21
1612165450000|2021-02-01 07:44:10|412.34|408.34|412.34|408.34|412.35|408.35|412.33|408.33|10
1612165460000|2021-02-01 07:44:20|412.35|408.35|412.33|408.33|412.36|408.36|412.33|408.33|15
1612165470000|2021-02-01 07:44:30|412.32|408.32|412.28|408.28|412.32|408.32|412.18|408.18|11
1612165480000|2021-02-01 07:44:40|412.27|408.27|412.27|408.27|412.28|408.28|412.27|408.27|5
1612165490000|2021-02-01 07:44:50|412.26|408.26|412.37|408.37|412.39|408.39|412.26|408.26|17
1612165500000|2021-02-01 07:45:00|412.38|408.38|412.49|408.49|412.49|408.49|412.38|408.38|18
1612165510000|2021-02-01 07:45:10|412.48|408.48|412.49|408.49|412.53|408.53|412.47|408.47|15
1612165520000|2021-02-01 07:45:20|412.5|408.5|412.45|408.45|412.5|408.5|412.4|408.4|21
1612165530000|2021-02-01 07:45:30|412.42|408.42|412.36|408.36|412.43|408.43|412.36|408.36|18
1612165540000|2021-02-01 07:45:40|412.37|408.37|412.38|408.38|412.39|408.39|412.36|408.36|17
1612165550000|2021-02-01 07:45:50|412.4|408.4|412.61|408.61|412.62|408.62|412.38|408.38|20
1612165560000|2021-02-01 07:46:00|412.62|408.62|412.6|408.6|412.63|408.63|412.54|408.54|23
1612165570000|2021-02-01 07:46:10|412.59|408.59|412.58|408.58|412.63|408.63|412.58|408.58|18
1612165580000|2021-02-01 07:46:20|412.59|408.59|412.66|408.66|412.66|408.66|412.59|408.59|16
1612165590000|2021-02-01 07:46:30|412.65|408.65|412.68|408.68|412.69|408.69|412.64|408.64|6
1612165600000|2021-02-01 07:46:40|412.7|408.7|412.79|408.79|412.83|408.83|412.7|408.7|24
1612165610000|2021-02-01 07:46:50|412.8|408.8|412.69|408.69|412.87|408.87|412.63|408.63|26
1612165620000|2021-02-01 07:47:00|412.75|408.75|412.73|408.73|412.75|408.75|412.63|408.63|20
1612165630000|2021-02-01 07:47:10|412.72|408.72|412.79|408.79|412.79|408.79|412.72|408.72|16
1612165640000|2021-02-01 07:47:20|412.8|408.8|412.65|408.65|412.8|408.8|412.64|408.64|17
1612165650000|2021-02-01 07:47:30|412.66|408.66|412.63|408.63|412.66|408.66|412.58|408.58|19
1612165660000|2021-02-01 07:47:40|412.62|408.62|412.45|408.45|412.63|408.63|412.43|408.43|20
1612165670000|2021-02-01 07:47:50|412.48|408.48|412.32|408.32|412.48|408.48|412.32|408.32|15
1612165680000|2021-02-01 07:48:00|412.31|408.31|412.31|408.31|412.36|408.36|412.29|408.29|15
1612165690000|2021-02-01 07:48:10|412.33|408.33|412.32|408.32|412.33|408.33|412.29|408.29|21
1612165700000|2021-02-01 07:48:20|412.29|408.29|412.45|408.45|412.45|408.45|412.29|408.29|26
1612165710000|2021-02-01 07:48:30|412.48|408.48|412.49|408.49|412.51|408.51|412.48|408.48|11
1612165720000|2021-02-01 07:48:40|412.5|408.5|412.46|408.46|412.5|408.5|412.44|408.44|6
1612165730000|2021-02-01 07:48:50|412.47|408.47|412.47|408.47|412.47|408.47|412.47|408.47|1
1612165740000|2021-02-01 07:49:00|412.46|408.46|412.47|408.47|412.48|408.48|412.46|408.46|3
1612165750000|2021-02-01 07:49:10|412.42|408.42|412.38|408.38|412.43|408.43|412.38|408.38|6
1612165760000|2021-02-01 07:49:20|412.37|408.37|412.36|408.36|412.43|408.43|412.32|408.32|18
1612165770000|2021-02-01 07:49:30|412.33|408.33|412.32|408.32|412.36|408.36|412.3|408.3|20
1612165780000|2021-02-01 07:49:40|412.33|408.33|412.28|408.28|412.33|408.33|412.27|408.27|3
1612165790000|2021-02-01 07:49:50|412.27|408.27|412.27|408.27|412.28|408.28|412.27|408.27|3
1612165800000|2021-02-01 07:50:00|412.26|408.26|412.46|408.46|412.52|408.52|412.24|408.24|23
1612165810000|2021-02-01 07:50:10|412.45|408.45|412.39|408.39|412.47|408.47|412.39|408.39|17
1612165820000|2021-02-01 07:50:20|412.35|408.35|412.3|408.3|412.35|408.35|412.3|408.3|9
1612165830000|2021-02-01 07:50:30|412.32|408.32|412.29|408.29|412.34|408.34|412.27|408.27|11
1612165840000|2021-02-01 07:50:40|412.28|408.28|412.22|408.22|412.36|408.36|412.21|408.21|15
1612165850000|2021-02-01 07:50:50|412.23|408.23|412.22|408.22|412.24|408.24|412.21|408.21|19
1612165860000|2021-02-01 07:51:00|412.21|408.21|412.09|408.09|412.22|408.22|412.06|408.06|20
1612165870000|2021-02-01 07:51:10|412.08|408.08|412.11|408.11|412.11|408.11|412.05|408.05|21
1612165880000|2021-02-01 07:51:20|412.1|408.1|412.28|408.28|412.34|408.34|412.1|408.1|30
1612165890000|2021-02-01 07:51:30|412.29|408.29|412.34|408.34|412.34|408.34|412.25|408.25|28
1612165900000|2021-02-01 07:51:40|412.35|408.35|412.57|408.57|412.65|408.65|412.35|408.35|21
1612165910000|2021-02-01 07:51:50|412.59|408.59|412.57|408.57|412.59|408.59|412.53|408.53|21
1612165920000|2021-02-01 07:52:00|412.58|408.58|412.31|408.31|412.68|408.68|412.31|408.31|25
1612165930000|2021-02-01 07:52:10|412.28|408.28|411.99|407.99|412.28|408.28|411.99|407.99|18
1612165940000|2021-02-01 07:52:20|411.98|407.98|412.22|408.22|412.22|408.22|411.91|407.91|20
1612165950000|2021-02-01 07:52:30|412.21|408.21|412.16|408.16|412.21|408.21|412.14|408.14|12
1612165960000|2021-02-01 07:52:40|412.07|408.07|411.99|407.99|412.07|408.07|411.99|407.99|12
1612165970000|2021-02-01 07:52:50|412|408|411.76|407.76|412|408|411.76|407.76|21
1612165980000|2021-02-01 07:53:00|411.77|407.77|411.96|407.96|411.96|407.96|411.76|407.76|21
1612165990000|2021-02-01 07:53:10|411.95|407.95|411.94|407.94|411.96|407.96|411.93|407.93|14
1612166000000|2021-02-01 07:53:20|411.95|407.95|411.95|407.95|411.99|407.99|411.95|407.95|16
1612166010000|2021-02-01 07:53:30|411.96|407.96|411.85|407.85|411.97|407.97|411.77|407.77|25
1612166020000|2021-02-01 07:53:40|411.86|407.86|411.87|407.87|411.95|407.95|411.85|407.85|20
1612166030000|2021-02-01 07:53:50|411.85|407.85|411.8|407.8|411.85|407.85|411.76|407.76|25
1612166040000|2021-02-01 07:54:00|411.82|407.82|411.83|407.83|411.83|407.83|411.79|407.79|11
1612166050000|2021-02-01 07:54:10|411.8|407.8|411.84|407.84|411.84|407.84|411.8|407.8|15
1612166060000|2021-02-01 07:54:20|411.83|407.83|411.83|407.83|411.88|407.88|411.82|407.82|19
1612166070000|2021-02-01 07:54:30|411.84|407.84|411.84|407.84|411.84|407.84|411.78|407.78|16
1612166080000|2021-02-01 07:54:40|411.83|407.83|411.85|407.85|411.87|407.87|411.83|407.83|13
1612166090000|2021-02-01 07:54:50|411.84|407.84|411.58|407.58|411.85|407.85|411.58|407.58|17
1612166100000|2021-02-01 07:55:00|411.57|407.57|411.89|407.89|411.89|407.89|411.57|407.57|16
1612166110000|2021-02-01 07:55:10|411.88|407.88|411.8|407.8|411.89|407.89|411.8|407.8|8
1612166120000|2021-02-01 07:55:20|411.79|407.79|411.48|407.48|411.8|407.8|411.48|407.48|9
1612166130000|2021-02-01 07:55:30|411.47|407.47|411.2|407.2|411.47|407.47|411.17|407.17|15
1612166140000|2021-02-01 07:55:40|411.13|407.13|410.7|406.7|411.16|407.16|410.7|406.7|25
1612166150000|2021-02-01 07:55:50|410.71|406.71|410.74|406.74|410.76|406.76|410.65|406.65|11
1612166160000|2021-02-01 07:56:00|410.75|406.75|410.52|406.52|410.75|406.75|410.52|406.52|25
1612166170000|2021-02-01 07:56:10|410.55|406.55|410.37|406.37|410.55|406.55|410.37|406.37|22
1612166180000|2021-02-01 07:56:20|410.38|406.38|410.57|406.57|410.57|406.57|410.35|406.35|20
1612166190000|2021-02-01 07:56:30|410.55|406.55|410.46|406.46|410.58|406.58|410.43|406.43|20
1612166200000|2021-02-01 07:56:40|410.47|406.47|410.66|406.66|410.66|406.66|410.47|406.47|21
1612166210000|2021-02-01 07:56:50|410.67|406.67|411.21|407.21|411.21|407.21|410.66|406.66|24
1612166220000|2021-02-01 07:57:00|411.2|407.2|411.5|407.5|411.5|407.5|411.19|407.19|22
1612166230000|2021-02-01 07:57:10|411.47|407.47|412.11|408.11|412.13|408.13|411.47|407.47|26
1612166240000|2021-02-01 07:57:20|412.08|408.08|412.08|408.08|412.11|408.11|412.04|408.04|20
1612166250000|2021-02-01 07:57:30|412.09|408.09|412.09|408.09|412.14|408.14|412.04|408.04|20
1612166260000|2021-02-01 07:57:40|412.08|408.08|412.27|408.27|412.29|408.29|411.98|407.98|20
1612166270000|2021-02-01 07:57:50|412.28|408.28|412.39|408.39|412.39|408.39|412.28|408.28|17
1612166280000|2021-02-01 07:58:00|412.35|408.35|412.71|408.71|412.71|408.71|412.35|408.35|12
1612166290000|2021-02-01 07:58:10|412.72|408.72|412.56|408.56|412.72|408.72|412.56|408.56|17
1612166300000|2021-02-01 07:58:20|412.55|408.55|412.47|408.47|412.59|408.59|412.44|408.44|17
1612166310000|2021-02-01 07:58:30|412.45|408.45|412.27|408.27|412.45|408.45|412.26|408.26|23
1612166320000|2021-02-01 07:58:40|412.3|408.3|412.3|408.3|412.47|408.47|412.29|408.29|23
1612166330000|2021-02-01 07:58:50|412.34|408.34|412.3|408.3|412.38|408.38|412.3|408.3|18
1612166340000|2021-02-01 07:59:00|412.34|408.34|412.38|408.38|412.38|408.38|412.28|408.28|23
1612166350000|2021-02-01 07:59:10|412.37|408.37|412.15|408.15|412.38|408.38|412.15|408.15|16
1612166360000|2021-02-01 07:59:20|412.17|408.17|412.1|408.1|412.2|408.2|411.98|407.98|22
1612166370000|2021-02-01 07:59:30|412.09|408.09|412.13|408.13|412.14|408.14|412.08|408.08|21
1612166380000|2021-02-01 07:59:40|412.14|408.14|412.16|408.16|412.21|408.21|412.14|408.14|18
1612166390000|2021-02-01 07:59:50|412.17|408.17|412.31|408.31|412.31|408.31|412.14|408.14|17
1612166400000|2021-02-01 08:00:00|412.32|408.32|412.35|408.35|412.37|408.37|412.3|408.3|14
1612166410000|2021-02-01 08:00:10|412.36|408.36|412.62|408.62|412.64|408.64|412.36|408.36|19
1612166420000|2021-02-01 08:00:20|412.57|408.57|412.59|408.59|412.67|408.67|412.55|408.55|13
1612166430000|2021-02-01 08:00:30|412.61|408.61|412.85|408.85|412.87|408.87|412.59|408.59|11
1612166440000|2021-02-01 08:00:40|412.94|408.94|412.93|408.93|412.94|408.94|412.93|408.93|2
1612166450000|2021-02-01 08:00:50|412.92|408.92|412.96|408.96|412.96|408.96|412.79|408.79|11
1612166460000|2021-02-01 08:01:00|412.95|408.95|413.86|409.86|413.86|409.86|412.95|408.95|19
1612166470000|2021-02-01 08:01:10|413.87|409.87|414.65|410.65|414.65|410.65|413.87|409.87|17
1612166480000|2021-02-01 08:01:20|414.72|410.72|414.69|410.69|414.78|410.78|414.49|410.49|22
1612166490000|2021-02-01 08:01:30|414.73|410.73|414.91|410.91|414.91|410.91|414.71|410.71|21
1612166500000|2021-02-01 08:01:40|414.92|410.92|414.63|410.63|414.96|410.96|414.61|410.61|18
1612166510000|2021-02-01 08:01:50|414.64|410.64|414.67|410.67|414.76|410.76|414.59|410.59|19
1612166520000|2021-02-01 08:02:00|414.7|410.7|414.76|410.76|414.88|410.88|414.7|410.7|21
1612166530000|2021-02-01 08:02:10|414.75|410.75|414.76|410.76|414.81|410.81|414.74|410.74|21
1612166540000|2021-02-01 08:02:20|414.75|410.75|414.62|410.62|414.76|410.76|414.55|410.55|14
1612166550000|2021-02-01 08:02:30|414.63|410.63|414.73|410.73|414.73|410.73|414.55|410.55|17
1612166560000|2021-02-01 08:02:40|414.7|410.7|414.72|410.72|414.77|410.77|414.69|410.69|17
1612166570000|2021-02-01 08:02:50|414.71|410.71|414.64|410.64|414.75|410.75|414.64|410.64|11
1612166580000|2021-02-01 08:03:00|414.65|410.65|414.47|410.47|414.65|410.65|414.31|410.31|18
1612166590000|2021-02-01 08:03:10|414.46|410.46|414.5|410.5|414.5|410.5|414.45|410.45|13
1612166600000|2021-02-01 08:03:20|414.49|410.49|414.57|410.57|414.61|410.61|414.49|410.49|12
1612166610000|2021-02-01 08:03:30|414.56|410.56|414.59|410.59|414.59|410.59|414.51|410.51|13
1612166620000|2021-02-01 08:03:40|414.6|410.6|414.57|410.57|414.67|410.67|414.56|410.56|17
1612166630000|2021-02-01 08:03:50|414.55|410.55|414.6|410.6|414.64|410.64|414.55|410.55|15
1612166640000|2021-02-01 08:04:00|414.59|410.59|414.61|410.61|414.61|410.61|414.5|410.5|17
1612166650000|2021-02-01 08:04:10|414.66|410.66|414.75|410.75|414.76|410.76|414.58|410.58|15
1612166660000|2021-02-01 08:04:20|414.79|410.79|414.77|410.77|414.81|410.81|414.75|410.75|22
1612166670000|2021-02-01 08:04:30|414.76|410.76|414.8|410.8|414.8|410.8|414.75|410.75|16
1612166680000|2021-02-01 08:04:40|414.79|410.79|414.78|410.78|414.79|410.79|414.78|410.78|8
1612166690000|2021-02-01 08:04:50|414.82|410.82|414.75|410.75|414.82|410.82|414.72|410.72|15
1612166700000|2021-02-01 08:05:00|414.74|410.74|414.11|410.11|414.74|410.74|414.07|410.07|25
1612166710000|2021-02-01 08:05:10|414.14|410.14|414.24|410.24|414.26|410.26|414.14|410.14|13
1612166720000|2021-02-01 08:05:20|414.23|410.23|413.96|409.96|414.26|410.26|413.95|409.95|13
1612166730000|2021-02-01 08:05:30|413.98|409.98|413.92|409.92|413.99|409.99|413.92|409.92|11
1612166740000|2021-02-01 08:05:40|413.91|409.91|413.93|409.93|413.93|409.93|413.83|409.83|16
1612166750000|2021-02-01 08:05:50|413.91|409.91|413.91|409.91|413.97|409.97|413.88|409.88|14
1612166760000|2021-02-01 08:06:00|413.92|409.92|413.93|409.93|413.93|409.93|413.9|409.9|12
1612166770000|2021-02-01 08:06:10|413.98|409.98|413.98|409.98|413.99|409.99|413.97|409.97|5
1612166780000|2021-02-01 08:06:20|413.99|409.99|414.13|410.13|414.13|410.13|413.99|409.99|6
1612166790000|2021-02-01 08:06:30|414.15|410.15|414.3|410.3|414.35|410.35|414.15|410.15|19
1612166800000|2021-02-01 08:06:40|414.27|410.27|414.28|410.28|414.38|410.38|414.27|410.27|12
1612166810000|2021-02-01 08:06:50|414.27|410.27|413.98|409.98|414.27|410.27|413.93|409.93|17
1612166820000|2021-02-01 08:07:00|414|410|413.92|409.92|414|410|413.88|409.88|11
1612166830000|2021-02-01 08:07:10|413.94|409.94|413.95|409.95|413.95|409.95|413.85|409.85|19
1612166840000|2021-02-01 08:07:20|413.97|409.97|413.96|409.96|414.02|410.02|413.86|409.86|15
1612166850000|2021-02-01 08:07:30|414|410|413.93|409.93|414.01|410.01|413.88|409.88|21
1612166860000|2021-02-01 08:07:40|413.96|409.96|414.01|410.01|414.06|410.06|413.95|409.95|13
1612166870000|2021-02-01 08:07:50|414.05|410.05|414.32|410.32|414.32|410.32|414.05|410.05|15
1612166880000|2021-02-01 08:08:00|414.31|410.31|413.32|409.32|414.31|410.31|413.32|409.32|12
1612166890000|2021-02-01 08:08:10|413.41|409.41|413.52|409.52|413.55|409.55|413.41|409.41|20
1612166900000|2021-02-01 08:08:20|413.53|409.53|413.36|409.36|413.55|409.55|413.35|409.35|15
1612166910000|2021-02-01 08:08:30|413.37|409.37|413.25|409.25|413.4|409.4|413.19|409.19|18
1612166920000|2021-02-01 08:08:40|413.24|409.24|413.2|409.2|413.26|409.26|413.19|409.19|17
1612166930000|2021-02-01 08:08:50|413.21|409.21|412.98|408.98|413.21|409.21|412.93|408.93|19
1612166940000|2021-02-01 08:09:00|413|409|413.04|409.04|413.06|409.06|412.96|408.96|10
1612166950000|2021-02-01 08:09:10|413.05|409.05|412.78|408.78|413.05|409.05|412.78|408.78|18
1612166960000|2021-02-01 08:09:20|412.75|408.75|412.75|408.75|412.76|408.76|412.74|408.74|9
1612166970000|2021-02-01 08:09:30|412.76|408.76|412.95|408.95|412.96|408.96|412.73|408.73|17
1612166980000|2021-02-01 08:09:40|412.94|408.94|412.8|408.8|412.98|408.98|412.76|408.76|19
1612166990000|2021-02-01 08:09:50|412.76|408.76|412.74|408.74|412.8|408.8|412.72|408.72|14
1612167000000|2021-02-01 08:10:00|412.73|408.73|412.51|408.51|412.73|408.73|412.51|408.51|15
1612167010000|2021-02-01 08:10:10|412.53|408.53|412.49|408.49|412.53|408.53|412.49|408.49|11
1612167020000|2021-02-01 08:10:20|412.48|408.48|412.71|408.71|412.71|408.71|412.48|408.48|16
1612167030000|2021-02-01 08:10:30|412.7|408.7|412.59|408.59|412.71|408.71|412.59|408.59|15
1612167040000|2021-02-01 08:10:40|412.58|408.58|412.55|408.55|412.59|408.59|412.51|408.51|14
1612167050000|2021-02-01 08:10:50|412.59|408.59|412.52|408.52|412.59|408.59|412.52|408.52|5
1612167060000|2021-02-01 08:11:00|412.57|408.57|412.72|408.72|412.78|408.78|412.54|408.54|24
1612167070000|2021-02-01 08:11:10|412.77|408.77|412.69|408.69|412.89|408.89|412.69|408.69|18
1612167080000|2021-02-01 08:11:20|412.68|408.68|412.7|408.7|412.73|408.73|412.67|408.67|11
1612167090000|2021-02-01 08:11:30|412.68|408.68|412.72|408.72|412.73|408.73|412.68|408.68|14
1612167100000|2021-02-01 08:11:40|412.73|408.73|412.64|408.64|412.73|408.73|412.64|408.64|13
1612167110000|2021-02-01 08:11:50|412.66|408.66|412.66|408.66|412.68|408.68|412.64|408.64|15
1612167120000|2021-02-01 08:12:00|412.68|408.68|412.65|408.65|412.68|408.68|412.62|408.62|8
1612167130000|2021-02-01 08:12:10|412.68|408.68|412.74|408.74|412.75|408.75|412.68|408.68|7
1612167140000|2021-02-01 08:12:20|412.75|408.75|412.9|408.9|412.9|408.9|412.75|408.75|12
1612167150000|2021-02-01 08:12:30|412.91|408.91|412.94|408.94|412.96|408.96|412.91|408.91|8
1612167160000|2021-02-01 08:12:40|412.95|408.95|413.02|409.02|413.03|409.03|412.9|408.9|17
1612167170000|2021-02-01 08:12:50|413.03|409.03|413.08|409.08|413.08|409.08|413.03|409.03|9
1612167180000|2021-02-01 08:13:00|413.07|409.07|413.28|409.28|413.28|409.28|413.05|409.05|12
1612167190000|2021-02-01 08:13:10|413.24|409.24|412.93|408.93|413.26|409.26|412.93|408.93|20
1612167200000|2021-02-01 08:13:20|412.94|408.94|412.94|408.94|412.95|408.95|412.94|408.94|13
1612167210000|2021-02-01 08:13:30|412.95|408.95|412.82|408.82|412.95|408.95|412.82|408.82|14
1612167220000|2021-02-01 08:13:40|412.85|408.85|412.5|408.5|412.85|408.85|412.47|408.47|15
1612167230000|2021-02-01 08:13:50|412.52|408.52|412.77|408.77|412.79|408.79|412.49|408.49|20
1612167240000|2021-02-01 08:14:00|412.81|408.81|412.88|408.88|412.9|408.9|412.81|408.81|20
1612167250000|2021-02-01 08:14:10|412.85|408.85|413|409|413.04|409.04|412.83|408.83|19
1612167260000|2021-02-01 08:14:20|413.01|409.01|412.82|408.82|413.02|409.02|412.71|408.71|18
1612167270000|2021-02-01 08:14:30|412.81|408.81|412.9|408.9|412.98|408.98|412.81|408.81|21
1612167280000|2021-02-01 08:14:40|412.87|408.87|412.89|408.89|412.97|408.97|412.84|408.84|12
1612167290000|2021-02-01 08:14:50|412.88|408.88|412.84|408.84|412.88|408.88|412.83|408.83|7
1612167300000|2021-02-01 08:15:00|412.83|408.83|412.67|408.67|412.83|408.83|412.67|408.67|17
1612167310000|2021-02-01 08:15:10|412.69|408.69|412.65|408.65|412.7|408.7|412.63|408.63|19
1612167320000|2021-02-01 08:15:20|412.63|408.63|412.6|408.6|412.63|408.63|412.6|408.6|2
1612167330000|2021-02-01 08:15:30|412.61|408.61|412.57|408.57|412.62|408.62|412.56|408.56|7
1612167340000|2021-02-01 08:15:40|412.58|408.58|412.63|408.63|412.64|408.64|412.58|408.58|11
1612167350000|2021-02-01 08:15:50|412.64|408.64|412.2|408.2|412.64|408.64|412.2|408.2|11
1612167360000|2021-02-01 08:16:00|412.19|408.19|412.24|408.24|412.26|408.26|412.06|408.06|15
1612167370000|2021-02-01 08:16:10|412.22|408.22|412.32|408.32|412.39|408.39|412.22|408.22|18
1612167380000|2021-02-01 08:16:20|412.3|408.3|412.19|408.19|412.3|408.3|412.18|408.18|10
1612167390000|2021-02-01 08:16:30|412.2|408.2|412.19|408.19|412.22|408.22|412.18|408.18|11
1612167400000|2021-02-01 08:16:40|412.18|408.18|412.01|408.01|412.19|408.19|412.01|408.01|15
1612167410000|2021-02-01 08:16:50|411.97|407.97|411.9|407.9|411.99|407.99|411.81|407.81|19
1612167420000|2021-02-01 08:17:00|411.99|407.99|412.14|408.14|412.15|408.15|411.99|407.99|12
1612167430000|2021-02-01 08:17:10|412.16|408.16|412.23|408.23|412.23|408.23|412.15|408.15|17
1612167440000|2021-02-01 08:17:20|412.2|408.2|412.44|408.44|412.45|408.45|412.2|408.2|22
1612167450000|2021-02-01 08:17:30|412.45|408.45|412.44|408.44|412.45|408.45|412.36|408.36|19
1612167460000|2021-02-01 08:17:40|412.42|408.42|412.41|408.41|412.44|408.44|412.36|408.36|15
1612167470000|2021-02-01 08:17:50|412.4|408.4|412.52|408.52|412.61|408.61|412.4|408.4|15
1612167480000|2021-02-01 08:18:00|412.41|408.41|412.34|408.34|412.54|408.54|412.34|408.34|18
1612167490000|2021-02-01 08:18:10|412.47|408.47|412.21|408.21|412.49|408.49|412.2|408.2|15
1612167500000|2021-02-01 08:18:20|412.22|408.22|412|408|412.27|408.27|412|408|20
1612167510000|2021-02-01 08:18:30|412.03|408.03|412.14|408.14|412.18|408.18|412.03|408.03|15
1612167520000|2021-02-01 08:18:40|412.15|408.15|412.16|408.16|412.2|408.2|412.12|408.12|19
1612167530000|2021-02-01 08:18:50|412.18|408.18|412.19|408.19|412.19|408.19|412.14|408.14|12
1612167540000|2021-02-01 08:19:00|412.18|408.18|412.16|408.16|412.22|408.22|412.15|408.15|15
1612167550000|2021-02-01 08:19:10|412.15|408.15|412.03|408.03|412.17|408.17|412.03|408.03|11
1612167560000|2021-02-01 08:19:20|412.02|408.02|412.12|408.12|412.18|408.18|411.96|407.96|21
1612167570000|2021-02-01 08:19:30|412.13|408.13|412.45|408.45|412.45|408.45|412.08|408.08|15
1612167580000|2021-02-01 08:19:40|412.46|408.46|412.36|408.36|412.49|408.49|412.36|408.36|18
1612167590000|2021-02-01 08:19:50|412.34|408.34|412.05|408.05|412.34|408.34|412.05|408.05|16
1612167600000|2021-02-01 08:20:00|412.02|408.02|412.14|408.14|412.15|408.15|411.93|407.93|12
1612167610000|2021-02-01 08:20:10|412.13|408.13|412.31|408.31|412.34|408.34|412.13|408.13|17
1612167620000|2021-02-01 08:20:20|412.36|408.36|412.54|408.54|412.57|408.57|412.35|408.35|23
1612167630000|2021-02-01 08:20:30|412.53|408.53|412.74|408.74|412.8|408.8|412.37|408.37|19
1612167640000|2021-02-01 08:20:40|412.76|408.76|412.43|408.43|412.78|408.78|412.41|408.41|19
1612167650000|2021-02-01 08:20:50|412.38|408.38|412.28|408.28|412.55|408.55|412.23|408.23|25
1612167660000|2021-02-01 08:21:00|412.27|408.27|412.38|408.38|412.38|408.38|412.2|408.2|21
1612167670000|2021-02-01 08:21:10|412.36|408.36|412.31|408.31|412.39|408.39|412.3|408.3|14
1612167680000|2021-02-01 08:21:20|412.29|408.29|412.3|408.3|412.33|408.33|412.29|408.29|18
1612167690000|2021-02-01 08:21:30|412.27|408.27|412.44|408.44|412.45|408.45|412.27|408.27|14
1612167700000|2021-02-01 08:21:40|412.45|408.45|412.47|408.47|412.6|408.6|412.45|408.45|13
1612167710000|2021-02-01 08:21:50|412.46|408.46|412.31|408.31|412.46|408.46|412.31|408.31|15
1612167720000|2021-02-01 08:22:00|412.33|408.33|412.15|408.15|412.35|408.35|412.15|408.15|22
1612167730000|2021-02-01 08:22:10|412.16|408.16|412.18|408.18|412.25|408.25|412.16|408.16|19
1612167740000|2021-02-01 08:22:20|412.15|408.15|412.06|408.06|412.15|408.15|412.03|408.03|16
1612167750000|2021-02-01 08:22:30|412.07|408.07|412.25|408.25|412.26|408.26|412.07|408.07|20
1612167760000|2021-02-01 08:22:40|412.24|408.24|412.19|408.19|412.24|408.24|412.08|408.08|16
1612167770000|2021-02-01 08:22:50|412.2|408.2|412.21|408.21|412.4|408.4|412.17|408.17|23
1612167780000|2021-02-01 08:23:00|412.2|408.2|412.08|408.08|412.2|408.2|412.07|408.07|13
1612167790000|2021-02-01 08:23:10|412.09|408.09|412.14|408.14|412.15|408.15|412.07|408.07|13
1612167800000|2021-02-01 08:23:20|412.15|408.15|412.08|408.08|412.15|408.15|412.07|408.07|20
1612167810000|2021-02-01 08:23:30|412.09|408.09|412.16|408.16|412.25|408.25|412.07|408.07|17
1612167820000|2021-02-01 08:23:40|412.17|408.17|412.06|408.06|412.19|408.19|412.06|408.06|17
1612167830000|2021-02-01 08:23:50|412.07|408.07|412.03|408.03|412.09|408.09|412.03|408.03|12
1612167840000|2021-02-01 08:24:00|412.04|408.04|411.78|407.78|412.04|408.04|411.78|407.78|20
1612167850000|2021-02-01 08:24:10|411.79|407.79|411.78|407.78|411.83|407.83|411.78|407.78|17
1612167860000|2021-02-01 08:24:20|411.79|407.79|411.78|407.78|411.8|407.8|411.77|407.77|12
1612167870000|2021-02-01 08:24:30|411.8|407.8|411.79|407.79|411.8|407.8|411.78|407.78|6
1612167880000|2021-02-01 08:24:40|411.78|407.78|411.76|407.76|411.79|407.79|411.76|407.76|15
1612167890000|2021-02-01 08:24:50|411.77|407.77|411.81|407.81|411.82|407.82|411.75|407.75|9
1612167900000|2021-02-01 08:25:00|411.82|407.82|411.78|407.78|411.82|407.82|411.78|407.78|14
1612167910000|2021-02-01 08:25:10|411.79|407.79|411.79|407.79|411.79|407.79|411.77|407.77|4
1612167920000|2021-02-01 08:25:20|411.8|407.8|411.69|407.69|411.81|407.81|411.68|407.68|11
1612167930000|2021-02-01 08:25:30|411.73|407.73|411.55|407.55|411.73|407.73|411.49|407.49|14
1612167940000|2021-02-01 08:25:40|411.48|407.48|411.33|407.33|411.48|407.48|411.26|407.26|19
1612167950000|2021-02-01 08:25:50|411.27|407.27|411.18|407.18|411.28|407.28|411.16|407.16|13
1612167960000|2021-02-01 08:26:00|411.19|407.19|411.2|407.2|411.25|407.25|411.19|407.19|13
1612167970000|2021-02-01 08:26:10|411.16|407.16|411.14|407.14|411.25|407.25|411.1|407.1|22
1612167980000|2021-02-01 08:26:20|411.12|407.12|411.01|407.01|411.12|407.12|410.92|406.92|23
1612167990000|2021-02-01 08:26:30|411.03|407.03|410.92|406.92|411.25|407.25|410.92|406.92|21
1612168000000|2021-02-01 08:26:40|410.96|406.96|410.98|406.98|411.05|407.05|410.96|406.96|17
1612168010000|2021-02-01 08:26:50|410.97|406.97|410.98|406.98|411.04|407.04|410.97|406.97|20
1612168020000|2021-02-01 08:27:00|411.01|407.01|411.19|407.19|411.22|407.22|410.99|406.99|16
1612168030000|2021-02-01 08:27:10|411.2|407.2|411.13|407.13|411.2|407.2|411.03|407.03|19
1612168040000|2021-02-01 08:27:20|411.14|407.14|410.95|406.95|411.14|407.14|410.95|406.95|20
1612168050000|2021-02-01 08:27:30|410.96|406.96|410.97|406.97|410.99|406.99|410.95|406.95|14
1612168060000|2021-02-01 08:27:40|410.98|406.98|411.22|407.22|411.24|407.24|410.98|406.98|20
1612168070000|2021-02-01 08:27:50|411.23|407.23|411.79|407.79|411.79|407.79|411.23|407.23|15
1612168080000|2021-02-01 08:28:00|411.8|407.8|412|408|412.03|408.03|411.78|407.78|23
1612168090000|2021-02-01 08:28:10|412.02|408.02|412.31|408.31|412.33|408.33|412.02|408.02|20
1612168100000|2021-02-01 08:28:20|412.32|408.32|412.04|408.04|412.33|408.33|412.04|408.04|19
1612168110000|2021-02-01 08:28:30|412.03|408.03|412.14|408.14|412.16|408.16|412.03|408.03|20
1612168120000|2021-02-01 08:28:40|412.15|408.15|412.12|408.12|412.18|408.18|412.07|408.07|11
1612168130000|2021-02-01 08:28:50|412.11|408.11|411.95|407.95|412.11|408.11|411.95|407.95|16
1612168140000|2021-02-01 08:29:00|411.94|407.94|411.52|407.52|411.94|407.94|411.48|407.48|23
1612168150000|2021-02-01 08:29:10|411.54|407.54|411.42|407.42|411.54|407.54|411.42|407.42|20
1612168160000|2021-02-01 08:29:20|411.41|407.41|411.47|407.47|411.52|407.52|411.24|407.24|23
1612168170000|2021-02-01 08:29:30|411.42|407.42|411.43|407.43|411.45|407.45|411.35|407.35|18
1612168180000|2021-02-01 08:29:40|411.47|407.47|411.42|407.42|411.48|407.48|411.37|407.37|17
1612168190000|2021-02-01 08:29:50|411.45|407.45|411.69|407.69|411.69|407.69|411.44|407.44|24
1612168200000|2021-02-01 08:30:00|411.67|407.67|411.46|407.46|411.69|407.69|411.39|407.39|21
1612168210000|2021-02-01 08:30:10|411.45|407.45|411.07|407.07|411.45|407.45|411.07|407.07|18
1612168220000|2021-02-01 08:30:20|411.01|407.01|411.01|407.01|411.01|407.01|410.95|406.95|11
1612168230000|2021-02-01 08:30:30|411|407|410.94|406.94|411|407|410.9|406.9|16
1612168240000|2021-02-01 08:30:40|410.96|406.96|411.15|407.15|411.15|407.15|410.96|406.96|22
1612168250000|2021-02-01 08:30:50|411.16|407.16|411.12|407.12|411.19|407.19|411.04|407.04|19
1612168260000|2021-02-01 08:31:00|411.11|407.11|411.03|407.03|411.16|407.16|410.98|406.98|23
1612168270000|2021-02-01 08:31:10|411.09|407.09|410.97|406.97|411.09|407.09|410.97|406.97|10
1612168280000|2021-02-01 08:31:20|410.94|406.94|410.94|406.94|410.97|406.97|410.94|406.94|8
1612168290000|2021-02-01 08:31:30|410.93|406.93|410.93|406.93|410.94|406.94|410.85|406.85|21
1612168300000|2021-02-01 08:31:40|410.94|406.94|410.84|406.84|410.95|406.95|410.82|406.82|14
1612168310000|2021-02-01 08:31:50|410.81|406.81|410.74|406.74|410.82|406.82|410.73|406.73|20
1612168320000|2021-02-01 08:32:00|410.77|406.77|410.83|406.83|410.9|406.9|410.77|406.77|14
1612168330000|2021-02-01 08:32:10|410.82|406.82|410.71|406.71|410.83|406.83|410.69|406.69|18
1612168340000|2021-02-01 08:32:20|410.7|406.7|410.86|406.86|410.86|406.86|410.7|406.7|12
1612168350000|2021-02-01 08:32:30|410.85|406.85|410.77|406.77|410.87|406.87|410.71|406.71|17
1612168360000|2021-02-01 08:32:40|410.76|406.76|410.97|406.97|410.99|406.99|410.76|406.76|20
1612168370000|2021-02-01 08:32:50|410.96|406.96|411.19|407.19|411.21|407.21|410.95|406.95|13
1612168380000|2021-02-01 08:33:00|411.25|407.25|411.4|407.4|411.44|407.44|411.25|407.25|17
1612168390000|2021-02-01 08:33:10|411.42|407.42|411.49|407.49|411.49|407.49|411.36|407.36|16
1612168400000|2021-02-01 08:33:20|411.48|407.48|411.16|407.16|411.48|407.48|411|407|17
1612168410000|2021-02-01 08:33:30|411.15|407.15|411.09|407.09|411.15|407.15|411.05|407.05|24
1612168420000|2021-02-01 08:33:40|411.08|407.08|411.18|407.18|411.2|407.2|410.99|406.99|16
1612168430000|2021-02-01 08:33:50|411.19|407.19|411.41|407.41|411.44|407.44|411.19|407.19|18
1612168440000|2021-02-01 08:34:00|411.45|407.45|411.5|407.5|411.54|407.54|411.43|407.43|10
1612168450000|2021-02-01 08:34:10|411.51|407.51|411.4|407.4|411.57|407.57|411.38|407.38|16
1612168460000|2021-02-01 08:34:20|411.44|407.44|411.49|407.49|411.52|407.52|411.34|407.34|21
1612168470000|2021-02-01 08:34:30|411.5|407.5|411.37|407.37|411.5|407.5|411.37|407.37|12
1612168480000|2021-02-01 08:34:40|411.39|407.39|411.36|407.36|411.44|407.44|411.36|407.36|15
1612168490000|2021-02-01 08:34:50|411.38|407.38|411.51|407.51|411.53|407.53|411.35|407.35|10
1612168500000|2021-02-01 08:35:00|411.58|407.58|411.55|407.55|411.58|407.58|411.47|407.47|15
1612168510000|2021-02-01 08:35:10|411.52|407.52|411.47|407.47|411.62|407.62|411.45|407.45|21
1612168520000|2021-02-01 08:35:20|411.48|407.48|411.59|407.59|411.59|407.59|411.47|407.47|16
1612168530000|2021-02-01 08:35:30|411.57|407.57|411.87|407.87|411.87|407.87|411.56|407.56|18
1612168540000|2021-02-01 08:35:40|411.86|407.86|412.23|408.23|412.23|408.23|411.86|407.86|19
1612168550000|2021-02-01 08:35:50|412.24|408.24|412.57|408.57|412.6|408.6|412.23|408.23|15
1612168560000|2021-02-01 08:36:00|412.55|408.55|412.32|408.32|412.56|408.56|412.25|408.25|20
1612168570000|2021-02-01 08:36:10|412.35|408.35|412.42|408.42|412.42|408.42|412.33|408.33|14
1612168580000|2021-02-01 08:36:20|412.4|408.4|412.36|408.36|412.4|408.4|412.35|408.35|13
1612168590000|2021-02-01 08:36:30|412.35|408.35|412.26|408.26|412.41|408.41|412.21|408.21|17
1612168600000|2021-02-01 08:36:40|412.25|408.25|412.17|408.17|412.25|408.25|412.11|408.11|20
1612168610000|2021-02-01 08:36:50|412.14|408.14|412.17|408.17|412.19|408.19|412.14|408.14|8
1612168620000|2021-02-01 08:37:00|412.21|408.21|412.45|408.45|412.49|408.49|412.21|408.21|15
1612168630000|2021-02-01 08:37:10|412.49|408.49|412.51|408.51|412.54|408.54|412.44|408.44|17
1612168640000|2021-02-01 08:37:20|412.5|408.5|412.37|408.37|412.52|408.52|412.35|408.35|13
1612168650000|2021-02-01 08:37:30|412.38|408.38|412.39|408.39|412.39|408.39|412.37|408.37|8
1612168660000|2021-02-01 08:37:40|412.38|408.38|412.35|408.35|412.38|408.38|412.33|408.33|12
1612168670000|2021-02-01 08:37:50|412.36|408.36|412.34|408.34|412.37|408.37|412.34|408.34|10
1612168680000|2021-02-01 08:38:00|412.37|408.37|412.68|408.68|412.7|408.7|412.37|408.37|24
1612168690000|2021-02-01 08:38:10|412.67|408.67|412.4|408.4|412.68|408.68|412.4|408.4|21
1612168700000|2021-02-01 08:38:20|412.41|408.41|412.34|408.34|412.46|408.46|412.32|408.32|19
1612168710000|2021-02-01 08:38:30|412.32|408.32|412.32|408.32|412.35|408.35|412.31|408.31|32
1612168720000|2021-02-01 08:38:40|412.33|408.33|412.7|408.7|412.71|408.71|412.32|408.32|25
1612168730000|2021-02-01 08:38:50|412.69|408.69|412.73|408.73|412.73|408.73|412.65|408.65|17
1612168740000|2021-02-01 08:39:00|412.72|408.72|412.89|408.89|412.91|408.91|412.67|408.67|21
1612168750000|2021-02-01 08:39:10|412.9|408.9|412.94|408.94|413|409|412.89|408.89|19
1612168760000|2021-02-01 08:39:20|412.92|408.92|413.55|409.55|413.56|409.56|412.92|408.92|32
1612168770000|2021-02-01 08:39:30|413.54|409.54|413.79|409.79|413.79|409.79|413.46|409.46|27
1612168780000|2021-02-01 08:39:40|413.82|409.82|413.91|409.91|413.94|409.94|413.82|409.82|12
1612168790000|2021-02-01 08:39:50|413.89|409.89|414.04|410.04|414.11|410.11|413.89|409.89|22
1612168800000|2021-02-01 08:40:00|414.06|410.06|413.94|409.94|414.13|410.13|413.94|409.94|28
1612168810000|2021-02-01 08:40:10|413.95|409.95|414.06|410.06|414.1|410.1|413.95|409.95|34
1612168820000|2021-02-01 08:40:20|414.04|410.04|413.81|409.81|414.04|410.04|413.81|409.81|17
1612168830000|2021-02-01 08:40:30|413.83|409.83|413.92|409.92|413.92|409.92|413.59|409.59|23
1612168840000|2021-02-01 08:40:40|413.98|409.98|413.82|409.82|413.98|409.98|413.82|409.82|22
1612168850000|2021-02-01 08:40:50|413.79|409.79|413.71|409.71|413.81|409.81|413.5|409.5|29
1612168860000|2021-02-01 08:41:00|413.7|409.7|413.86|409.86|413.93|409.93|413.6|409.6|22
1612168870000|2021-02-01 08:41:10|413.85|409.85|413.98|409.98|414.05|410.05|413.85|409.85|16
1612168880000|2021-02-01 08:41:20|413.96|409.96|414.06|410.06|414.15|410.15|413.92|409.92|28
1612168890000|2021-02-01 08:41:30|414.05|410.05|414.13|410.13|414.23|410.23|414.01|410.01|22
1612168900000|2021-02-01 08:41:40|414.06|410.06|414.06|410.06|414.11|410.11|413.99|409.99|21
1612168910000|2021-02-01 08:41:50|414.07|410.07|413.69|409.69|414.07|410.07|413.66|409.66|20
1612168920000|2021-02-01 08:42:00|413.7|409.7|413.78|409.78|413.78|409.78|413.7|409.7|12
1612168930000|2021-02-01 08:42:10|413.77|409.77|413.79|409.79|413.81|409.81|413.76|409.76|9
1612168940000|2021-02-01 08:42:20|413.8|409.8|413.86|409.86|413.86|409.86|413.79|409.79|9
1612168950000|2021-02-01 08:42:30|413.87|409.87|413.92|409.92|413.92|409.92|413.83|409.83|16
1612168960000|2021-02-01 08:42:40|413.96|409.96|413.94|409.94|414.01|410.01|413.94|409.94|12
1612168970000|2021-02-01 08:42:50|413.91|409.91|413.87|409.87|413.93|409.93|413.81|409.81|15
1612168980000|2021-02-01 08:43:00|413.91|409.91|413.71|409.71|413.91|409.91|413.16|409.16|30
1612168990000|2021-02-01 08:43:10|413.7|409.7|414.09|410.09|414.09|410.09|413.68|409.68|30
1612169000000|2021-02-01 08:43:20|414.12|410.12|414.15|410.15|414.15|410.15|414.04|410.04|31
1612169010000|2021-02-01 08:43:30|414.16|410.16|414.04|410.04|414.16|410.16|413.95|409.95|21
1612169020000|2021-02-01 08:43:40|414.03|410.03|413.96|409.96|414.05|410.05|413.88|409.88|21
1612169030000|2021-02-01 08:43:50|413.97|409.97|414.06|410.06|414.07|410.07|413.97|409.97|22
1612169040000|2021-02-01 08:44:00|414.05|410.05|413.95|409.95|414.05|410.05|413.87|409.87|16
1612169050000|2021-02-01 08:44:10|413.94|409.94|414.05|410.05|414.05|410.05|413.94|409.94|9
1612169060000|2021-02-01 08:44:20|414.04|410.04|414.15|410.15|414.16|410.16|414.02|410.02|25
1612169070000|2021-02-01 08:44:30|414.16|410.16|414.28|410.28|414.33|410.33|414.14|410.14|18
1612169080000|2021-02-01 08:44:40|414.23|410.23|414.51|410.51|414.51|410.51|414.21|410.21|20
1612169090000|2021-02-01 08:44:50|414.52|410.52|414.84|410.84|414.84|410.84|414.51|410.51|21
1612169100000|2021-02-01 08:45:00|414.87|410.87|415.29|411.29|415.29|411.29|414.87|410.87|19
1612169110000|2021-02-01 08:45:10|415.3|411.3|415.39|411.39|415.51|411.51|415.3|411.3|18
1612169120000|2021-02-01 08:45:20|416.06|412.06|416.16|412.16|416.16|412.16|416.03|412.03|27
1612169130000|2021-02-01 08:45:30|416.17|412.17|416.11|412.11|416.21|412.21|416.07|412.07|23
1612169140000|2021-02-01 08:45:40|416.12|412.12|416.33|412.33|416.34|412.34|416.1|412.1|26
1612169150000|2021-02-01 08:45:50|416.34|412.34|416.56|412.56|416.77|412.77|416.16|412.16|25
1612169160000|2021-02-01 08:46:00|416.79|412.79|416.97|412.97|417.14|413.14|416.79|412.79|20
1612169170000|2021-02-01 08:46:10|417.02|413.02|417.14|413.14|417.16|413.16|417|413|29
1612169180000|2021-02-01 08:46:20|417.15|413.15|417.23|413.23|417.27|413.27|417.14|413.14|22
1612169190000|2021-02-01 08:46:30|417.22|413.22|417.57|413.57|417.59|413.59|417.1|413.1|34
1612169200000|2021-02-01 08:46:40|417.58|413.58|417.71|413.71|417.74|413.74|417.5|413.5|23
1612169210000|2021-02-01 08:46:50|417.79|413.79|417.81|413.81|417.83|413.83|417.78|413.78|14
1612169220000|2021-02-01 08:47:00|417.8|413.8|417.7|413.7|417.8|413.8|417.64|413.64|18
1612169230000|2021-02-01 08:47:10|417.69|413.69|417.38|413.38|417.71|413.71|417.37|413.37|25
1612169240000|2021-02-01 08:47:20|417.37|413.37|417.41|413.41|417.43|413.43|417.35|413.35|24
1612169250000|2021-02-01 08:47:30|417.54|413.54|417.82|413.82|417.87|413.87|417.42|413.42|33
1612169260000|2021-02-01 08:47:40|417.88|413.88|417.86|413.86|417.88|413.88|417.75|413.75|27
1612169270000|2021-02-01 08:47:50|417.87|413.87|418.21|414.21|418.27|414.27|417.87|413.87|23
1612169280000|2021-02-01 08:48:00|418.2|414.2|417.78|413.78|418.32|414.32|417.74|413.74|28
1612169290000|2021-02-01 08:48:10|417.74|413.74|417.65|413.65|417.83|413.83|417.6|413.6|29
1612169300000|2021-02-01 08:48:20|417.68|413.68|417.63|413.63|417.69|413.69|417.6|413.6|20
1612169310000|2021-02-01 08:48:30|417.58|413.58|417.89|413.89|417.89|413.89|417.26|413.26|29
1612169320000|2021-02-01 08:48:40|417.92|413.92|417.65|413.65|417.92|413.92|417.65|413.65|35
1612169330000|2021-02-01 08:48:50|417.67|413.67|417.94|413.94|417.96|413.96|417.67|413.67|31
1612169340000|2021-02-01 08:49:00|417.95|413.95|418.18|414.18|418.18|414.18|417.91|413.91|28
1612169350000|2021-02-01 08:49:10|418.14|414.14|418.46|414.46|418.5|414.5|418.05|414.05|30
1612169360000|2021-02-01 08:49:20|418.48|414.48|418.57|414.57|418.57|414.57|418.42|414.42|25
1612169370000|2021-02-01 08:49:30|418.55|414.55|418.5|414.5|418.58|414.58|418.48|414.48|17
1612169380000|2021-02-01 08:49:40|418.56|414.56|418.34|414.34|418.56|414.56|418.34|414.34|28
1612169390000|2021-02-01 08:49:50|418.33|414.33|418.15|414.15|418.33|414.33|418.09|414.09|26
1612169400000|2021-02-01 08:50:00|418.16|414.16|418.09|414.09|418.17|414.17|418.09|414.09|24
1612169410000|2021-02-01 08:50:10|418.1|414.1|417.76|413.76|418.1|414.1|417.76|413.76|33
1612169420000|2021-02-01 08:50:20|417.66|413.66|418.18|414.18|418.22|414.22|417.33|413.33|34
1612169430000|2021-02-01 08:50:30|418.17|414.17|418.21|414.21|418.27|414.27|418.15|414.15|34
1612169440000|2021-02-01 08:50:40|418.22|414.22|417.96|413.96|418.32|414.32|417.96|413.96|34
1612169450000|2021-02-01 08:50:50|417.98|413.98|417.96|413.96|418.02|414.02|417.89|413.89|24
1612169460000|2021-02-01 08:51:00|418|414|418|414|418.04|414.04|417.94|413.94|23
1612169470000|2021-02-01 08:51:10|418.01|414.01|418.36|414.36|418.4|414.4|417.99|413.99|27
1612169480000|2021-02-01 08:51:20|418.37|414.37|418.03|414.03|418.42|414.42|418.03|414.03|29
1612169490000|2021-02-01 08:51:30|417.99|413.99|417.68|413.68|417.99|413.99|417.67|413.67|20
1612169500000|2021-02-01 08:51:40|417.69|413.69|417.81|413.81|417.81|413.81|417.65|413.65|21
1612169510000|2021-02-01 08:51:50|417.76|413.76|417.8|413.8|417.81|413.81|417.76|413.76|17
1612169520000|2021-02-01 08:52:00|417.81|413.81|417.37|413.37|417.81|413.81|417.34|413.34|28
1612169530000|2021-02-01 08:52:10|417.39|413.39|417.39|413.39|417.43|413.43|417.37|413.37|19
1612169540000|2021-02-01 08:52:20|417.38|413.38|417.45|413.45|417.46|413.46|417.38|413.38|27
1612169550000|2021-02-01 08:52:30|417.44|413.44|417.68|413.68|417.69|413.69|417.42|413.42|21
1612169560000|2021-02-01 08:52:40|417.75|413.75|417.54|413.54|417.76|413.76|417.51|413.51|27
1612169570000|2021-02-01 08:52:50|417.53|413.53|417.39|413.39|417.53|413.53|417.34|413.34|31
1612169580000|2021-02-01 08:53:00|417.38|413.38|417.41|413.41|417.43|413.43|417.38|413.38|17
1612169590000|2021-02-01 08:53:10|417.42|413.42|417.42|413.42|417.43|413.43|417.37|413.37|22
1612169600000|2021-02-01 08:53:20|417.41|413.41|417.05|413.05|417.41|413.41|417.05|413.05|24
1612169610000|2021-02-01 08:53:30|417.04|413.04|417.02|413.02|417.04|413.04|416.96|412.96|14
1612169620000|2021-02-01 08:53:40|417.01|413.01|417|413|417.01|413.01|416.95|412.95|17
1612169630000|2021-02-01 08:53:50|416.99|412.99|416.99|412.99|417.04|413.04|416.97|412.97|17
1612169640000|2021-02-01 08:54:00|417|413|416.95|412.95|417|413|416.81|412.81|24
1612169650000|2021-02-01 08:54:10|416.96|412.96|416.96|412.96|417|413|416.93|412.93|22
1612169660000|2021-02-01 08:54:20|416.95|412.95|416.98|412.98|417|413|416.95|412.95|16
1612169670000|2021-02-01 08:54:30|417|413|417.23|413.23|417.29|413.29|417|413|30
1612169680000|2021-02-01 08:54:40|417.24|413.24|417.21|413.21|417.26|413.26|417.18|413.18|22
1612169690000|2021-02-01 08:54:50|417.22|413.22|417.26|413.26|417.27|413.27|417.2|413.2|18
1612169700000|2021-02-01 08:55:00|417.25|413.25|417.47|413.47|417.5|413.5|417.2|413.2|29
1612169710000|2021-02-01 08:55:10|417.53|413.53|417.75|413.75|417.76|413.76|417.45|413.45|21
1612169720000|2021-02-01 08:55:20|417.77|413.77|417.97|413.97|417.98|413.98|417.52|413.52|22
1612169730000|2021-02-01 08:55:30|417.98|413.98|418.07|414.07|418.1|414.1|417.97|413.97|26
1612169740000|2021-02-01 08:55:40|418.08|414.08|418.77|414.77|418.84|414.84|418.08|414.08|29
1612169750000|2021-02-01 08:55:50|418.73|414.73|418.69|414.69|418.79|414.79|418.5|414.5|30
1612169760000|2021-02-01 08:56:00|418.79|414.79|418.75|414.75|418.79|414.79|418.68|414.68|25
1612169770000|2021-02-01 08:56:10|418.76|414.76|418.82|414.82|418.82|414.82|418.74|414.74|20
1612169780000|2021-02-01 08:56:20|418.81|414.81|418.83|414.83|418.83|414.83|418.69|414.69|26
1612169790000|2021-02-01 08:56:30|418.97|414.97|419.04|415.04|419.04|415.04|418.91|414.91|17
1612169800000|2021-02-01 08:56:40|419.03|415.03|419.18|415.18|419.2|415.2|419|415|23
1612169810000|2021-02-01 08:56:50|419.17|415.17|419.41|415.41|419.52|415.52|419.17|415.17|31
1612169820000|2021-02-01 08:57:00|419.4|415.4|419.46|415.46|419.46|415.46|419.31|415.31|23
1612169830000|2021-02-01 08:57:10|419.44|415.44|419.87|415.87|419.87|415.87|419.43|415.43|36
1612169840000|2021-02-01 08:57:20|419.89|415.89|419.83|415.83|419.92|415.92|419.73|415.73|31
1612169850000|2021-02-01 08:57:30|419.81|415.81|419.92|415.92|419.99|415.99|419.81|415.81|18
1612169860000|2021-02-01 08:57:40|419.98|415.98|419.86|415.86|419.98|415.98|419.79|415.79|26
1612169870000|2021-02-01 08:57:50|419.84|415.84|419.89|415.89|419.92|415.92|419.8|415.8|29
1612169880000|2021-02-01 08:58:00|419.88|415.88|419.77|415.77|419.92|415.92|419.77|415.77|18
1612169890000|2021-02-01 08:58:10|419.76|415.76|419.49|415.49|419.76|415.76|419.47|415.47|27
1612169900000|2021-02-01 08:58:20|419.53|415.53|419.4|415.4|419.61|415.61|419.39|415.39|17
1612169910000|2021-02-01 08:58:30|419.39|415.39|419|415|419.41|415.41|418.99|414.99|27
1612169920000|2021-02-01 08:58:40|418.99|414.99|418.84|414.84|418.99|414.99|418.81|414.81|24
1612169930000|2021-02-01 08:58:50|418.83|414.83|419.16|415.16|419.19|415.19|418.83|414.83|27
1612169940000|2021-02-01 08:59:00|419.17|415.17|419.18|415.18|419.18|415.18|419.11|415.11|20
1612169950000|2021-02-01 08:59:10|419.19|415.19|419.25|415.25|419.36|415.36|419.19|415.19|21
1612169960000|2021-02-01 08:59:20|419.26|415.26|419.25|415.25|419.32|415.32|419.2|415.2|12
1612169970000|2021-02-01 08:59:30|419.26|415.26|419.36|415.36|419.54|415.54|419.26|415.26|28
1612169980000|2021-02-01 08:59:40|419.37|415.37|419.1|415.1|419.54|415.54|419.04|415.04|27
1612169990000|2021-02-01 08:59:50|419.04|415.04|418.97|414.97|419.16|415.16|418.93|414.93|31
1612170000000|2021-02-01 09:00:00|418.98|414.98|419.34|415.34|419.34|415.34|418.98|414.98|22
1612170010000|2021-02-01 09:00:10|419.3|415.3|418.98|414.98|419.31|415.31|418.98|414.98|28
1612170020000|2021-02-01 09:00:20|418.95|414.95|418.64|414.64|418.95|414.95|418.64|414.64|26
1612170030000|2021-02-01 09:00:30|418.59|414.59|418.04|414.04|418.59|414.59|418.02|414.02|23
1612170040000|2021-02-01 09:00:40|418.05|414.05|417.83|413.83|418.09|414.09|417.83|413.83|27
1612170050000|2021-02-01 09:00:50|417.85|413.85|417.51|413.51|417.87|413.87|417.49|413.49|20
1612170060000|2021-02-01 09:01:00|417.5|413.5|417.7|413.7|417.89|413.89|417.19|413.19|26
1612170070000|2021-02-01 09:01:10|417.71|413.71|418.04|414.04|418.04|414.04|417.71|413.71|27
1612170080000|2021-02-01 09:01:20|418.05|414.05|418.13|414.13|418.23|414.23|418.05|414.05|24
1612170090000|2021-02-01 09:01:30|418.15|414.15|418.39|414.39|418.39|414.39|418.15|414.15|23
1612170100000|2021-02-01 09:01:40|418.41|414.41|418.55|414.55|418.55|414.55|418.41|414.41|15
1612170110000|2021-02-01 09:01:50|418.6|414.6|418.5|414.5|418.62|414.62|418.5|414.5|21
1612170120000|2021-02-01 09:02:00|418.49|414.49|418.32|414.32|418.53|414.53|418.3|414.3|19
1612170130000|2021-02-01 09:02:10|418.33|414.33|418.69|414.69|418.72|414.72|418.33|414.33|24
1612170140000|2021-02-01 09:02:20|418.7|414.7|418.9|414.9|418.99|414.99|418.68|414.68|22
1612170150000|2021-02-01 09:02:30|418.91|414.91|418.92|414.92|418.97|414.97|418.91|414.91|22
1612170160000|2021-02-01 09:02:40|418.94|414.94|419.24|415.24|419.29|415.29|418.94|414.94|31
1612170170000|2021-02-01 09:02:50|419.26|415.26|419.46|415.46|419.51|415.51|419.25|415.25|26
1612170180000|2021-02-01 09:03:00|419.5|415.5|419.44|415.44|419.5|415.5|419.4|415.4|30
1612170190000|2021-02-01 09:03:10|419.45|415.45|419.63|415.63|419.69|415.69|419.45|415.45|25
1612170200000|2021-02-01 09:03:20|419.62|415.62|419.63|415.63|419.67|415.67|419.59|415.59|25
1612170210000|2021-02-01 09:03:30|419.64|415.64|419.89|415.89|419.9|415.9|419.64|415.64|21
1612170220000|2021-02-01 09:03:40|419.9|415.9|420.09|416.09|420.11|416.11|419.89|415.89|13
1612170230000|2021-02-01 09:03:50|420.21|416.21|420.23|416.23|420.23|416.23|420.13|416.13|14
1612170240000|2021-02-01 09:04:00|420.27|416.27|419.91|415.91|420.28|416.28|419.91|415.91|28
1612170250000|2021-02-01 09:04:10|419.92|415.92|419.6|415.6|419.94|415.94|419.6|415.6|20
1612170260000|2021-02-01 09:04:20|419.59|415.59|419.79|415.79|419.8|415.8|419.56|415.56|26
1612170270000|2021-02-01 09:04:30|419.84|415.84|419.97|415.97|419.97|415.97|419.79|415.79|24
1612170280000|2021-02-01 09:04:40|419.96|415.96|420.14|416.14|420.19|416.19|419.94|415.94|28
1612170290000|2021-02-01 09:04:50|420.15|416.15|420.14|416.14|420.19|416.19|420.14|416.14|28
1612170300000|2021-02-01 09:05:00|420.12|416.12|420.19|416.19|420.2|416.2|420.1|416.1|27
1612170310000|2021-02-01 09:05:10|420.18|416.18|420.37|416.37|420.38|416.38|420.18|416.18|23
1612170320000|2021-02-01 09:05:20|420.36|416.36|420.33|416.33|420.43|416.43|420.32|416.32|18
1612170330000|2021-02-01 09:05:30|420.39|416.39|420.4|416.4|420.43|416.43|420.37|416.37|10
1612170340000|2021-02-01 09:05:40|420.39|416.39|420.44|416.44|420.5|416.5|420.39|416.39|23
1612170350000|2021-02-01 09:05:50|420.43|416.43|420.43|416.43|420.45|416.45|420.43|416.43|8
1612170360000|2021-02-01 09:06:00|420.44|416.44|420.32|416.32|420.44|416.44|420.3|416.3|16
1612170370000|2021-02-01 09:06:10|420.33|416.33|420.3|416.3|420.33|416.33|420.24|416.24|16
1612170380000|2021-02-01 09:06:20|420.28|416.28|420.27|416.27|420.3|416.3|420.27|416.27|14
1612170390000|2021-02-01 09:06:30|420.26|416.26|420.26|416.26|420.27|416.27|420.26|416.26|7
1612170400000|2021-02-01 09:06:40|420.27|416.27|420.22|416.22|420.28|416.28|420.2|416.2|22
1612170410000|2021-02-01 09:06:50|420.21|416.21|420.36|416.36|420.36|416.36|420.21|416.21|18
1612170420000|2021-02-01 09:07:00|420.28|416.28|420.34|416.34|420.43|416.43|420.26|416.26|30
1612170430000|2021-02-01 09:07:10|420.33|416.33|420.29|416.29|420.42|416.42|420.23|416.23|18
1612170440000|2021-02-01 09:07:20|420.26|416.26|420.28|416.28|420.31|416.31|420.24|416.24|31
1612170450000|2021-02-01 09:07:30|420.3|416.3|420.24|416.24|420.3|416.3|420.24|416.24|15
1612170460000|2021-02-01 09:07:40|420.25|416.25|420.28|416.28|420.28|416.28|420.22|416.22|15
1612170470000|2021-02-01 09:07:50|420.25|416.25|419.92|415.92|420.27|416.27|419.91|415.91|24
1612170480000|2021-02-01 09:08:00|419.91|415.91|419.61|415.61|419.91|415.91|419.61|415.61|11
1612170490000|2021-02-01 09:08:10|419.6|415.6|419.65|415.65|419.66|415.66|419.57|415.57|21
1612170500000|2021-02-01 09:08:20|419.63|415.63|419.03|415.03|419.65|415.65|419.03|415.03|25
1612170510000|2021-02-01 09:08:30|419.02|415.02|419.27|415.27|419.28|415.28|419.02|415.02|19
1612170520000|2021-02-01 09:08:40|419.28|415.28|419.27|415.27|419.29|415.29|419.23|415.23|10
1612170530000|2021-02-01 09:08:50|418.98|414.98|419.02|415.02|419.03|415.03|418.96|414.96|15
1612170540000|2021-02-01 09:09:00|419.01|415.01|418.76|414.76|419.01|415.01|418.76|414.76|15
1612170550000|2021-02-01 09:09:10|418.75|414.75|418.65|414.65|418.75|414.75|418.63|414.63|14
1612170560000|2021-02-01 09:09:20|418.63|414.63|418.6|414.6|418.65|414.65|418.52|414.52|18
1612170570000|2021-02-01 09:09:30|418.62|414.62|418.66|414.66|418.67|414.67|418.59|414.59|20
1612170580000|2021-02-01 09:09:40|418.67|414.67|419.03|415.03|419.03|415.03|418.67|414.67|16
1612170590000|2021-02-01 09:09:50|419.02|415.02|419.44|415.44|419.46|415.46|419.02|415.02|21
1612170600000|2021-02-01 09:10:00|419.45|415.45|419.56|415.56|419.56|415.56|419.44|415.44|18
1612170610000|2021-02-01 09:10:10|419.55|415.55|419.64|415.64|419.66|415.66|419.55|415.55|10
1612170620000|2021-02-01 09:10:20|419.65|415.65|419.6|415.6|419.65|415.65|419.53|415.53|23
1612170630000|2021-02-01 09:10:30|419.61|415.61|419.44|415.44|419.61|415.61|419.44|415.44|14
1612170640000|2021-02-01 09:10:40|419.41|415.41|419.14|415.14|419.41|415.41|419.13|415.13|13
1612170650000|2021-02-01 09:10:50|419.12|415.12|419.1|415.1|419.12|415.12|419.08|415.08|11
1612170660000|2021-02-01 09:11:00|419.12|415.12|419.11|415.11|419.13|415.13|419.08|415.08|22
1612170670000|2021-02-01 09:11:10|419.12|415.12|419.11|415.11|419.15|415.15|419.11|415.11|21
1612170680000|2021-02-01 09:11:20|419.1|415.1|418.92|414.92|419.11|415.11|418.9|414.9|15
1612170690000|2021-02-01 09:11:30|418.91|414.91|418.79|414.79|418.92|414.92|418.78|414.78|12
1612170700000|2021-02-01 09:11:40|418.78|414.78|418.7|414.7|418.78|414.78|418.64|414.64|14
1612170710000|2021-02-01 09:11:50|418.69|414.69|418.66|414.66|418.7|414.7|418.63|414.63|10
1612170720000|2021-02-01 09:12:00|418.62|414.62|418.46|414.46|418.62|414.62|418.46|414.46|21
1612170730000|2021-02-01 09:12:10|418.4|414.4|418.34|414.34|418.4|414.4|418.34|414.34|14
1612170740000|2021-02-01 09:12:20|418.33|414.33|418.33|414.33|418.34|414.34|418.32|414.32|15
1612170750000|2021-02-01 09:12:30|418.37|414.37|418.6|414.6|418.63|414.63|418.37|414.37|19
1612170760000|2021-02-01 09:12:40|418.59|414.59|418.62|414.62|418.62|414.62|418.55|414.55|19
1612170770000|2021-02-01 09:12:50|418.59|414.59|418.58|414.58|418.69|414.69|418.58|414.58|18
1612170780000|2021-02-01 09:13:00|418.6|414.6|418.55|414.55|418.61|414.61|418.52|414.52|10
1612170790000|2021-02-01 09:13:10|418.56|414.56|418.62|414.62|418.62|414.62|418.55|414.55|6
1612170800000|2021-02-01 09:13:20|418.63|414.63|418.69|414.69|418.72|414.72|418.62|414.62|8
1612170810000|2021-02-01 09:13:30|418.68|414.68|418.68|414.68|418.71|414.71|418.67|414.67|11
1612170820000|2021-02-01 09:13:40|418.69|414.69|418.7|414.7|418.7|414.7|418.69|414.69|2
1612170830000|2021-02-01 09:13:50|418.69|414.69|418.7|414.7|418.73|414.73|418.69|414.69|18
1612170840000|2021-02-01 09:14:00|418.71|414.71|418.94|414.94|418.94|414.94|418.7|414.7|20
1612170850000|2021-02-01 09:14:10|418.96|414.96|418.95|414.95|419.01|415.01|418.9|414.9|28
1612170860000|2021-02-01 09:14:20|418.97|414.97|418.95|414.95|418.98|414.98|418.94|414.94|22
1612170870000|2021-02-01 09:14:30|418.93|414.93|418.92|414.92|418.96|414.96|418.89|414.89|12
1612170880000|2021-02-01 09:14:40|418.91|414.91|418.95|414.95|418.96|414.96|418.87|414.87|21
1612170890000|2021-02-01 09:14:50|418.94|414.94|418.96|414.96|418.98|414.98|418.92|414.92|26
1612170900000|2021-02-01 09:15:00|418.97|414.97|418.98|414.98|418.98|414.98|418.93|414.93|25
1612170910000|2021-02-01 09:15:10|418.96|414.96|419.09|415.09|419.11|415.11|418.96|414.96|25
1612170920000|2021-02-01 09:15:20|419.08|415.08|419.06|415.06|419.15|415.15|419.06|415.06|19
1612170930000|2021-02-01 09:15:30|419.07|415.07|419.14|415.14|419.16|415.16|419.07|415.07|16
1612170940000|2021-02-01 09:15:40|419.13|415.13|419.28|415.28|419.34|415.34|419.1|415.1|15
1612170950000|2021-02-01 09:15:50|419.3|415.3|419.43|415.43|419.46|415.46|419.29|415.29|22
1612170960000|2021-02-01 09:16:00|419.41|415.41|419.25|415.25|419.41|415.41|419.25|415.25|14
1612170970000|2021-02-01 09:16:10|419.26|415.26|419.28|415.28|419.29|415.29|419.24|415.24|17
1612170980000|2021-02-01 09:16:20|419.27|415.27|419.32|415.32|419.37|415.37|419.27|415.27|18
1612170990000|2021-02-01 09:16:30|419.31|415.31|419.45|415.45|419.49|415.49|419.3|415.3|14
1612171000000|2021-02-01 09:16:40|419.44|415.44|419.82|415.82|419.83|415.83|419.4|415.4|26
1612171010000|2021-02-01 09:16:50|419.8|415.8|419.87|415.87|419.94|415.94|419.8|415.8|28
1612171020000|2021-02-01 09:17:00|419.88|415.88|419.78|415.78|419.92|415.92|419.66|415.66|19
1612171030000|2021-02-01 09:17:10|419.75|415.75|419.71|415.71|419.91|415.91|419.7|415.7|22
1612171040000|2021-02-01 09:17:20|419.75|415.75|419.67|415.67|419.82|415.82|419.67|415.67|21
1612171050000|2021-02-01 09:17:30|419.66|415.66|419.55|415.55|419.69|415.69|419.52|415.52|23
1612171060000|2021-02-01 09:17:40|419.56|415.56|419.58|415.58|419.65|415.65|419.56|415.56|14
1612171070000|2021-02-01 09:17:50|419.57|415.57|419.5|415.5|419.58|415.58|419.48|415.48|5
1612171080000|2021-02-01 09:18:00|419.53|415.53|419.39|415.39|419.53|415.53|419.34|415.34|17
1612171090000|2021-02-01 09:18:10|419.43|415.43|419.51|415.51|419.53|415.53|419.4|415.4|21
1612171100000|2021-02-01 09:18:20|419.53|415.53|419.58|415.58|419.59|415.59|419.53|415.53|18
1612171110000|2021-02-01 09:18:30|419.57|415.57|419.45|415.45|419.58|415.58|419.45|415.45|16
1612171120000|2021-02-01 09:18:40|419.47|415.47|419.5|415.5|419.52|415.52|419.46|415.46|17
1612171130000|2021-02-01 09:18:50|419.52|415.52|419.53|415.53|419.53|415.53|419.43|415.43|20
1612171140000|2021-02-01 09:19:00|419.49|415.49|419.92|415.92|419.94|415.94|419.49|415.49|27
1612171150000|2021-02-01 09:19:10|419.96|415.96|419.76|415.76|419.96|415.96|419.74|415.74|21
1612171160000|2021-02-01 09:19:20|419.75|415.75|419.86|415.86|419.88|415.88|419.69|415.69|22
1612171170000|2021-02-01 09:19:30|419.89|415.89|420.01|416.01|420.05|416.05|419.86|415.86|18
1612171180000|2021-02-01 09:19:40|419.99|415.99|420.23|416.23|420.29|416.29|419.98|415.98|25
1612171190000|2021-02-01 09:19:50|420.2|416.2|420.48|416.48|420.48|416.48|420.11|416.11|19
1612171200000|2021-02-01 09:20:00|420.49|416.49|420.83|416.83|420.87|416.87|420.49|416.49|17
1612171210000|2021-02-01 09:20:10|420.84|416.84|420.92|416.92|421.08|417.08|420.79|416.79|21
1612171220000|2021-02-01 09:20:20|420.91|416.91|420.35|416.35|420.91|416.91|420.35|416.35|32
1612171230000|2021-02-01 09:20:30|420.44|416.44|420.28|416.28|420.56|416.56|420.18|416.18|33
1612171240000|2021-02-01 09:20:40|420.31|416.31|420.48|416.48|420.49|416.49|420.31|416.31|21
1612171250000|2021-02-01 09:20:50|420.45|416.45|420.25|416.25|420.46|416.46|420.24|416.24|29
1612171260000|2021-02-01 09:21:00|420.24|416.24|420.12|416.12|420.27|416.27|420.12|416.12|25
1612171270000|2021-02-01 09:21:10|420.13|416.13|420.12|416.12|420.14|416.14|419.98|415.98|22
1612171280000|2021-02-01 09:21:20|420.13|416.13|420.13|416.13|420.23|416.23|420.06|416.06|24
1612171290000|2021-02-01 09:21:30|420.14|416.14|420.38|416.38|420.38|416.38|420.13|416.13|30
1612171300000|2021-02-01 09:21:40|420.48|416.48|420.44|416.44|420.65|416.65|420.36|416.36|32
1612171310000|2021-02-01 09:21:50|420.35|416.35|420.46|416.46|420.66|416.66|420.35|416.35|26
1612171320000|2021-02-01 09:22:00|420.45|416.45|419.95|415.95|420.45|416.45|419.93|415.93|33
1612171330000|2021-02-01 09:22:10|419.96|415.96|419.86|415.86|419.96|415.96|419.84|415.84|20
1612171340000|2021-02-01 09:22:20|419.87|415.87|419.83|415.83|419.88|415.88|419.73|415.73|14
1612171350000|2021-02-01 09:22:30|419.8|415.8|419.7|415.7|419.8|415.8|419.7|415.7|20
1612171360000|2021-02-01 09:22:40|419.74|415.74|419.52|415.52|419.75|415.75|419.52|415.52|18
1612171370000|2021-02-01 09:22:50|419.5|415.5|419.36|415.36|419.51|415.51|419.35|415.35|20
1612171380000|2021-02-01 09:23:00|419.37|415.37|419.34|415.34|419.51|415.51|419.34|415.34|18
1612171390000|2021-02-01 09:23:10|419.37|415.37|419.63|415.63|419.65|415.65|419.36|415.36|17
1612171400000|2021-02-01 09:23:20|419.62|415.62|419.66|415.66|419.67|415.67|419.6|415.6|15
1612171410000|2021-02-01 09:23:30|419.67|415.67|419.7|415.7|419.71|415.71|419.66|415.66|9
1612171420000|2021-02-01 09:23:40|419.67|415.67|419.62|415.62|419.67|415.67|419.58|415.58|18
1612171430000|2021-02-01 09:23:50|419.66|415.66|419.69|415.69|419.72|415.72|419.62|415.62|21
1612171440000|2021-02-01 09:24:00|419.7|415.7|419.38|415.38|419.7|415.7|419.37|415.37|27
1612171450000|2021-02-01 09:24:10|419.39|415.39|419.26|415.26|419.39|415.39|419.18|415.18|29
1612171460000|2021-02-01 09:24:20|419.24|415.24|418.92|414.92|419.24|415.24|418.91|414.91|29
1612171470000|2021-02-01 09:24:30|418.91|414.91|418.58|414.58|418.92|414.92|418.45|414.45|26
1612171480000|2021-02-01 09:24:40|418.56|414.56|418|414|418.56|414.56|418|414|26
1612171490000|2021-02-01 09:24:50|417.99|413.99|418.1|414.1|418.13|414.13|417.95|413.95|24
1612171500000|2021-02-01 09:25:00|418.11|414.11|418.29|414.29|418.39|414.39|418.1|414.1|27
1612171510000|2021-02-01 09:25:10|418.28|414.28|418.7|414.7|418.73|414.73|418.28|414.28|29
1612171520000|2021-02-01 09:25:20|418.64|414.64|418.67|414.67|418.72|414.72|418.61|414.61|20
1612171530000|2021-02-01 09:25:30|418.66|414.66|418.66|414.66|418.74|414.74|418.6|414.6|22
1612171540000|2021-02-01 09:25:40|418.65|414.65|418.81|414.81|418.81|414.81|418.64|414.64|21
1612171550000|2021-02-01 09:25:50|418.8|414.8|418.7|414.7|418.82|414.82|418.7|414.7|16
1612171560000|2021-02-01 09:26:00|418.71|414.71|418.52|414.52|418.72|414.72|418.44|414.44|23
1612171570000|2021-02-01 09:26:10|418.5|414.5|418.13|414.13|418.5|414.5|418.13|414.13|28
1612171580000|2021-02-01 09:26:20|418.12|414.12|418.26|414.26|418.26|414.26|418.12|414.12|23
1612171590000|2021-02-01 09:26:30|418.28|414.28|418.57|414.57|418.57|414.57|418.27|414.27|22
1612171600000|2021-02-01 09:26:40|418.58|414.58|418.6|414.6|418.6|414.6|418.55|414.55|17
1612171610000|2021-02-01 09:26:50|418.59|414.59|418.81|414.81|418.82|414.82|418.59|414.59|17
1612171620000|2021-02-01 09:27:00|418.8|414.8|418.78|414.78|418.81|414.81|418.72|414.72|12
1612171630000|2021-02-01 09:27:10|418.79|414.79|418.56|414.56|418.83|414.83|418.55|414.55|23
1612171640000|2021-02-01 09:27:20|418.55|414.55|418.45|414.45|418.56|414.56|418.44|414.44|20
1612171650000|2021-02-01 09:27:30|418.46|414.46|418.31|414.31|418.46|414.46|418.3|414.3|23
1612171660000|2021-02-01 09:27:40|418.32|414.32|418.26|414.26|418.35|414.35|418.24|414.24|17
1612171670000|2021-02-01 09:27:50|418.25|414.25|418.3|414.3|418.3|414.3|418.2|414.2|17
1612171680000|2021-02-01 09:28:00|418.31|414.31|418.42|414.42|418.63|414.63|418.31|414.31|26
1612171690000|2021-02-01 09:28:10|418.44|414.44|418.27|414.27|418.5|414.5|418.24|414.24|15
1612171700000|2021-02-01 09:28:20|418.28|414.28|418.5|414.5|418.5|414.5|418.26|414.26|28
1612171710000|2021-02-01 09:28:30|418.53|414.53|418.51|414.51|418.58|414.58|418.46|414.46|24
1612171720000|2021-02-01 09:28:40|418.53|414.53|418.47|414.47|418.68|414.68|418.44|414.44|24
1612171730000|2021-02-01 09:28:50|418.46|414.46|418.45|414.45|418.51|414.51|418.45|414.45|18
1612171740000|2021-02-01 09:29:00|418.43|414.43|418.24|414.24|418.47|414.47|418.22|414.22|22
1612171750000|2021-02-01 09:29:10|418.26|414.26|418.22|414.22|418.31|414.31|418.21|414.21|21
1612171760000|2021-02-01 09:29:20|418.23|414.23|418.26|414.26|418.27|414.27|418.19|414.19|19
1612171770000|2021-02-01 09:29:30|418.27|414.27|418.02|414.02|418.27|414.27|417.98|413.98|19
1612171780000|2021-02-01 09:29:40|418.01|414.01|417.96|413.96|418.01|414.01|417.95|413.95|14
1612171790000|2021-02-01 09:29:50|417.95|413.95|417.94|413.94|417.99|413.99|417.94|413.94|8
1612171800000|2021-02-01 09:30:00|417.95|413.95|417.84|413.84|417.97|413.97|417.71|413.71|19
1612171810000|2021-02-01 09:30:10|417.86|413.86|417.89|413.89|417.89|413.89|417.83|413.83|16
1612171820000|2021-02-01 09:30:20|417.9|413.9|418.27|414.27|418.29|414.29|417.9|413.9|25
1612171830000|2021-02-01 09:30:30|418.26|414.26|418.19|414.19|418.26|414.26|418.05|414.05|23
1612171840000|2021-02-01 09:30:40|418.2|414.2|418.35|414.35|418.37|414.37|418.17|414.17|21
1612171850000|2021-02-01 09:30:50|418.37|414.37|418.57|414.57|418.59|414.59|418.37|414.37|26
1612171860000|2021-02-01 09:31:00|418.55|414.55|418.75|414.75|418.75|414.75|418.47|414.47|20
1612171870000|2021-02-01 09:31:10|418.77|414.77|418.66|414.66|419.04|415.04|418.61|414.61|30
1612171880000|2021-02-01 09:31:20|418.67|414.67|418.95|414.95|419.11|415.11|418.67|414.67|27
1612171890000|2021-02-01 09:31:30|419.01|415.01|418.98|414.98|419.07|415.07|418.91|414.91|20
1612171900000|2021-02-01 09:31:40|418.96|414.96|419.42|415.42|419.42|415.42|418.96|414.96|30
1612171910000|2021-02-01 09:31:50|419.4|415.4|419.37|415.37|419.44|415.44|419.3|415.3|23
1612171920000|2021-02-01 09:32:00|419.39|415.39|419.34|415.34|419.49|415.49|419.34|415.34|26
1612171930000|2021-02-01 09:32:10|419.31|415.31|419.09|415.09|419.31|415.31|419.07|415.07|22
1612171940000|2021-02-01 09:32:20|419.08|415.08|419.02|415.02|419.09|415.09|418.96|414.96|31
1612171950000|2021-02-01 09:32:30|419.04|415.04|419.05|415.05|419.07|415.07|418.97|414.97|28
1612171960000|2021-02-01 09:32:40|419.07|415.07|419.25|415.25|419.26|415.26|418.87|414.87|26
1612171970000|2021-02-01 09:32:50|419.26|415.26|419.08|415.08|419.26|415.26|419.07|415.07|27
1612171980000|2021-02-01 09:33:00|419.07|415.07|418.93|414.93|419.1|415.1|418.84|414.84|27
1612171990000|2021-02-01 09:33:10|418.92|414.92|418.82|414.82|418.94|414.94|418.82|414.82|28
1612172000000|2021-02-01 09:33:20|418.81|414.81|418.86|414.86|419.02|415.02|418.8|414.8|29
1612172010000|2021-02-01 09:33:30|418.87|414.87|418.92|414.92|418.94|414.94|418.87|414.87|12
1612172020000|2021-02-01 09:33:40|418.91|414.91|418.93|414.93|418.95|414.95|418.89|414.89|25
1612172030000|2021-02-01 09:33:50|418.94|414.94|419.42|415.42|419.42|415.42|418.9|414.9|28
1612172040000|2021-02-01 09:34:00|419.44|415.44|419.18|415.18|419.44|415.44|419.18|415.18|25
1612172050000|2021-02-01 09:34:10|419.19|415.19|419.23|415.23|419.24|415.24|419.1|415.1|19
1612172060000|2021-02-01 09:34:20|419.2|415.2|419.21|415.21|419.28|415.28|419.18|415.18|21
1612172070000|2021-02-01 09:34:30|419.2|415.2|419.17|415.17|419.37|415.37|419.16|415.16|33
1612172080000|2021-02-01 09:34:40|419.18|415.18|419.13|415.13|419.18|415.18|419.11|415.11|22
1612172090000|2021-02-01 09:34:50|419.15|415.15|418.9|414.9|419.16|415.16|418.89|414.89|30
1612172100000|2021-02-01 09:35:00|418.89|414.89|418.91|414.91|418.91|414.91|418.82|414.82|27
1612172110000|2021-02-01 09:35:10|418.92|414.92|418.82|414.82|418.92|414.92|418.8|414.8|26
1612172120000|2021-02-01 09:35:20|418.84|414.84|418.81|414.81|418.85|414.85|418.8|414.8|25
1612172130000|2021-02-01 09:35:30|418.78|414.78|418.66|414.66|418.8|414.8|418.66|414.66|23
1612172140000|2021-02-01 09:35:40|418.64|414.64|418.47|414.47|418.64|414.64|418.45|414.45|15
1612172150000|2021-02-01 09:35:50|418.45|414.45|418.31|414.31|418.45|414.45|418.27|414.27|23
1612172160000|2021-02-01 09:36:00|418.27|414.27|418.5|414.5|418.5|414.5|418.27|414.27|25
1612172170000|2021-02-01 09:36:10|418.32|414.32|418.4|414.4|418.4|414.4|418.32|414.32|19
1612172180000|2021-02-01 09:36:20|418.39|414.39|418.38|414.38|418.46|414.46|418.33|414.33|22
1612172190000|2021-02-01 09:36:30|418.4|414.4|418.27|414.27|418.4|414.4|418.23|414.23|23
1612172200000|2021-02-01 09:36:40|418.28|414.28|418.07|414.07|418.28|414.28|417.96|413.96|21
1612172210000|2021-02-01 09:36:50|418.06|414.06|418.01|414.01|418.07|414.07|417.93|413.93|19
1612172220000|2021-02-01 09:37:00|418|414|418.02|414.02|418.02|414.02|417.95|413.95|24
1612172230000|2021-02-01 09:37:10|417.95|413.95|417.97|413.97|418.02|414.02|417.82|413.82|23
1612172240000|2021-02-01 09:37:20|418.01|414.01|417.84|413.84|418.01|414.01|417.82|413.82|24
1612172250000|2021-02-01 09:37:30|417.85|413.85|417.85|413.85|417.87|413.87|417.83|413.83|14
1612172260000|2021-02-01 09:37:40|417.84|413.84|417.72|413.72|417.85|413.85|417.7|413.7|14
1612172270000|2021-02-01 09:37:50|417.71|413.71|417.71|413.71|417.72|413.72|417.7|413.7|11
1612172280000|2021-02-01 09:38:00|417.7|413.7|417.56|413.56|417.7|413.7|417.51|413.51|18
1612172290000|2021-02-01 09:38:10|417.55|413.55|417.54|413.54|417.56|413.56|417.52|413.52|8
1612172300000|2021-02-01 09:38:20|417.53|413.53|417.48|413.48|417.53|413.53|417.48|413.48|6
1612172310000|2021-02-01 09:38:30|417.49|413.49|417.52|413.52|417.52|413.52|417.49|413.49|5
1612172320000|2021-02-01 09:38:40|417.59|413.59|417.33|413.33|417.59|413.59|417.33|413.33|13
1612172330000|2021-02-01 09:38:50|417.27|413.27|417.22|413.22|417.27|413.27|417.14|413.14|23
1612172340000|2021-02-01 09:39:00|417.23|413.23|417.11|413.11|417.24|413.24|417.11|413.11|13
1612172350000|2021-02-01 09:39:10|417.12|413.12|417.22|413.22|417.24|413.24|417.12|413.12|14
1612172360000|2021-02-01 09:39:20|417.27|413.27|417.31|413.31|417.31|413.31|417.27|413.27|11
1612172370000|2021-02-01 09:39:30|417.34|413.34|417.5|413.5|417.5|413.5|417.31|413.31|15
1612172380000|2021-02-01 09:39:40|417.51|413.51|417.52|413.52|417.53|413.53|417.44|413.44|7
1612172390000|2021-02-01 09:39:50|417.44|413.44|417.55|413.55|417.56|413.56|417.41|413.41|15
1612172400000|2021-02-01 09:40:00|417.56|413.56|417.48|413.48|417.71|413.71|417.45|413.45|27
1612172410000|2021-02-01 09:40:10|417.5|413.5|417.61|413.61|417.62|413.62|417.48|413.48|17
1612172420000|2021-02-01 09:40:20|417.62|413.62|417.57|413.57|417.64|413.64|417.55|413.55|13
1612172430000|2021-02-01 09:40:30|417.56|413.56|417.55|413.55|417.59|413.59|417.49|413.49|17
1612172440000|2021-02-01 09:40:40|417.54|413.54|417.53|413.53|417.54|413.54|417.51|413.51|15
1612172450000|2021-02-01 09:40:50|417.54|413.54|417.33|413.33|417.54|413.54|417.33|413.33|15
1612172460000|2021-02-01 09:41:00|417.32|413.32|417.13|413.13|417.32|413.32|417.13|413.13|22
1612172470000|2021-02-01 09:41:10|417.14|413.14|417.27|413.27|417.28|413.28|417.14|413.14|8
1612172480000|2021-02-01 09:41:20|417.24|413.24|417.09|413.09|417.24|413.24|417.08|413.08|23
1612172490000|2021-02-01 09:41:30|417.08|413.08|416.98|412.98|417.12|413.12|416.94|412.94|27
1612172500000|2021-02-01 09:41:40|416.99|412.99|417.12|413.12|417.13|413.13|416.95|412.95|20
1612172510000|2021-02-01 09:41:50|417.13|413.13|416.94|412.94|417.15|413.15|416.86|412.86|29
1612172520000|2021-02-01 09:42:00|416.96|412.96|417.16|413.16|417.16|413.16|416.93|412.93|21
1612172530000|2021-02-01 09:42:10|417.17|413.17|417.15|413.15|417.17|413.17|417.13|413.13|11
1612172540000|2021-02-01 09:42:20|417.14|413.14|417.41|413.41|417.41|413.41|417.12|413.12|19
1612172550000|2021-02-01 09:42:30|417.42|413.42|417.75|413.75|417.77|413.77|417.42|413.42|18
1612172560000|2021-02-01 09:42:40|417.76|413.76|417.68|413.68|417.81|413.81|417.61|413.61|29
1612172570000|2021-02-01 09:42:50|417.66|413.66|417.52|413.52|417.66|413.66|417.39|413.39|28
1612172580000|2021-02-01 09:43:00|417.55|413.55|417.52|413.52|417.57|413.57|417.43|413.43|24
1612172590000|2021-02-01 09:43:10|417.56|413.56|417.56|413.56|417.67|413.67|417.54|413.54|26
1612172600000|2021-02-01 09:43:20|417.57|413.57|417.53|413.53|417.61|413.61|417.53|413.53|10
1612172610000|2021-02-01 09:43:30|417.54|413.54|417.54|413.54|417.54|413.54|417.52|413.52|13
1612172620000|2021-02-01 09:43:40|417.53|413.53|417.5|413.5|417.55|413.55|417.5|413.5|14
1612172630000|2021-02-01 09:43:50|417.46|413.46|417.29|413.29|417.47|413.47|417.29|413.29|19
1612172640000|2021-02-01 09:44:00|417.28|413.28|417.08|413.08|417.28|413.28|417.08|413.08|23
1612172650000|2021-02-01 09:44:10|417.07|413.07|416.84|412.84|417.08|413.08|416.82|412.82|18
1612172660000|2021-02-01 09:44:20|416.85|412.85|416.89|412.89|416.91|412.91|416.82|412.82|15
1612172670000|2021-02-01 09:44:30|416.86|412.86|416.92|412.92|416.97|412.97|416.86|412.86|18
1612172680000|2021-02-01 09:44:40|416.87|412.87|416.73|412.73|416.89|412.89|416.73|412.73|19
1612172690000|2021-02-01 09:44:50|416.74|412.74|416.67|412.67|416.74|412.74|416.66|412.66|16
1612172700000|2021-02-01 09:45:00|416.68|412.68|416.76|412.76|416.77|412.77|416.67|412.67|21
1612172710000|2021-02-01 09:45:10|416.74|412.74|416.63|412.63|416.74|412.74|416.58|412.58|18
1612172720000|2021-02-01 09:45:20|416.58|412.58|416.62|412.62|416.69|412.69|416.58|412.58|23
1612172730000|2021-02-01 09:45:30|416.64|412.64|416.8|412.8|416.8|412.8|416.64|412.64|18
1612172740000|2021-02-01 09:45:40|416.79|412.79|416.66|412.66|416.79|412.79|416.66|412.66|15
1612172750000|2021-02-01 09:45:50|416.65|412.65|416.79|412.79|416.8|412.8|416.65|412.65|20
1612172760000|2021-02-01 09:46:00|416.8|412.8|416.81|412.81|416.81|412.81|416.79|412.79|9
1612172770000|2021-02-01 09:46:10|416.8|412.8|416.76|412.76|416.81|412.81|416.75|412.75|16
1612172780000|2021-02-01 09:46:20|416.75|412.75|416.76|412.76|416.87|412.87|416.72|412.72|19
1612172790000|2021-02-01 09:46:30|416.78|412.78|416.8|412.8|416.8|412.8|416.78|412.78|3
1612172800000|2021-02-01 09:46:40|416.81|412.81|416.96|412.96|417.08|413.08|416.81|412.81|29
1612172810000|2021-02-01 09:46:50|416.97|412.97|416.96|412.96|417|413|416.95|412.95|18
1612172820000|2021-02-01 09:47:00|417|413|416.69|412.69|417.01|413.01|416.69|412.69|25
1612172830000|2021-02-01 09:47:10|416.7|412.7|416.74|412.74|416.79|412.79|416.65|412.65|26
1612172840000|2021-02-01 09:47:20|416.72|412.72|416.78|412.78|416.81|412.81|416.71|412.71|19
1612172850000|2021-02-01 09:47:30|416.77|412.77|416.81|412.81|416.81|412.81|416.74|412.74|14
1612172860000|2021-02-01 09:47:40|416.79|412.79|416.85|412.85|416.85|412.85|416.78|412.78|12
1612172870000|2021-02-01 09:47:50|416.9|412.9|416.78|412.78|416.9|412.9|416.75|412.75|19
1612172880000|2021-02-01 09:48:00|416.8|412.8|416.94|412.94|416.98|412.98|416.78|412.78|19
1612172890000|2021-02-01 09:48:10|416.97|412.97|416.95|412.95|416.97|412.97|416.92|412.92|19
1612172900000|2021-02-01 09:48:20|416.97|412.97|416.84|412.84|416.97|412.97|416.84|412.84|16
1612172910000|2021-02-01 09:48:30|416.86|412.86|416.89|412.89|416.91|412.91|416.85|412.85|18
1612172920000|2021-02-01 09:48:40|416.9|412.9|416.89|412.89|416.9|412.9|416.87|412.87|9
1612172930000|2021-02-01 09:48:50|416.85|412.85|416.95|412.95|416.95|412.95|416.85|412.85|17
1612172940000|2021-02-01 09:49:00|416.96|412.96|416.94|412.94|416.97|412.97|416.92|412.92|14
1612172950000|2021-02-01 09:49:10|416.93|412.93|416.81|412.81|416.93|412.93|416.8|412.8|9
1612172960000|2021-02-01 09:49:20|416.8|412.8|416.81|412.81|416.81|412.81|416.74|412.74|21
1612172970000|2021-02-01 09:49:30|416.83|412.83|416.79|412.79|416.84|412.84|416.77|412.77|14
1612172980000|2021-02-01 09:49:40|416.8|412.8|416.97|412.97|416.99|412.99|416.79|412.79|14
1612172990000|2021-02-01 09:49:50|416.92|412.92|416.94|412.94|416.94|412.94|416.91|412.91|8
1612173000000|2021-02-01 09:50:00|416.93|412.93|416.93|412.93|416.93|412.93|416.93|412.93|1
1612173010000|2021-02-01 09:50:10|416.92|412.92|416.88|412.88|416.92|412.92|416.84|412.84|14
1612173020000|2021-02-01 09:50:20|416.89|412.89|416.86|412.86|416.9|412.9|416.84|412.84|15
1612173030000|2021-02-01 09:50:30|416.84|412.84|416.83|412.83|416.86|412.86|416.82|412.82|12
1612173040000|2021-02-01 09:50:40|416.81|412.81|416.81|412.81|416.81|412.81|416.79|412.79|5
1612173050000|2021-02-01 09:50:50|416.82|412.82|416.88|412.88|416.95|412.95|416.82|412.82|16
1612173060000|2021-02-01 09:51:00|416.87|412.87|416.84|412.84|416.89|412.89|416.84|412.84|21
1612173070000|2021-02-01 09:51:10|416.85|412.85|416.76|412.76|416.85|412.85|416.72|412.72|26
1612173080000|2021-02-01 09:51:20|416.75|412.75|416.74|412.74|416.76|412.76|416.74|412.74|23
1612173090000|2021-02-01 09:51:30|416.75|412.75|416.73|412.73|416.79|412.79|416.71|412.71|19
1612173100000|2021-02-01 09:51:40|416.72|412.72|416.64|412.64|416.72|412.72|416.63|412.63|16
1612173110000|2021-02-01 09:51:50|416.63|412.63|416.58|412.58|416.65|412.65|416.57|412.57|21
1612173120000|2021-02-01 09:52:00|416.59|412.59|416.7|412.7|416.74|412.74|416.58|412.58|17
1612173130000|2021-02-01 09:52:10|416.69|412.69|416.67|412.67|416.7|412.7|416.65|412.65|10
1612173140000|2021-02-01 09:52:20|416.64|412.64|416.65|412.65|416.66|412.66|416.6|412.6|19
1612173150000|2021-02-01 09:52:30|416.66|412.66|416.62|412.62|416.69|412.69|416.61|412.61|23
1612173160000|2021-02-01 09:52:40|416.6|412.6|416.61|412.61|416.67|412.67|416.59|412.59|18
1612173170000|2021-02-01 09:52:50|416.63|412.63|416.56|412.56|416.63|412.63|416.56|412.56|18
1612173180000|2021-02-01 09:53:00|416.55|412.55|416.69|412.69|416.75|412.75|416.55|412.55|24
1612173190000|2021-02-01 09:53:10|416.71|412.71|416.62|412.62|416.73|412.73|416.59|412.59|21
1612173200000|2021-02-01 09:53:20|416.61|412.61|416.63|412.63|416.69|412.69|416.56|412.56|23
1612173210000|2021-02-01 09:53:30|416.57|412.57|416.6|412.6|416.64|412.64|416.56|412.56|24
1612173220000|2021-02-01 09:53:40|416.61|412.61|416.65|412.65|416.68|412.68|416.6|412.6|22
1612173230000|2021-02-01 09:53:50|416.64|412.64|416.77|412.77|416.79|412.79|416.61|412.61|22
1612173240000|2021-02-01 09:54:00|416.73|412.73|416.73|412.73|416.78|412.78|416.71|412.71|25
1612173250000|2021-02-01 09:54:10|416.75|412.75|416.7|412.7|416.77|412.77|416.7|412.7|23
1612173260000|2021-02-01 09:54:20|416.72|412.72|416.77|412.77|416.81|412.81|416.72|412.72|19
1612173270000|2021-02-01 09:54:30|416.78|412.78|416.82|412.82|416.82|412.82|416.72|412.72|18
1612173280000|2021-02-01 09:54:40|416.83|412.83|417.33|413.33|417.34|413.34|416.83|412.83|24
1612173290000|2021-02-01 09:54:50|417.31|413.31|417.26|413.26|417.33|413.33|417.25|413.25|22
1612173300000|2021-02-01 09:55:00|417.25|413.25|416.95|412.95|417.27|413.27|416.87|412.87|27
1612173310000|2021-02-01 09:55:10|416.94|412.94|416.88|412.88|416.94|412.94|416.86|412.86|31
1612173320000|2021-02-01 09:55:20|416.86|412.86|416.82|412.82|416.86|412.86|416.75|412.75|21
1612173330000|2021-02-01 09:55:30|416.8|412.8|416.77|412.77|416.84|412.84|416.77|412.77|16
1612173340000|2021-02-01 09:55:40|416.75|412.75|416.82|412.82|416.82|412.82|416.74|412.74|17
1612173350000|2021-02-01 09:55:50|416.8|412.8|416.71|412.71|416.82|412.82|416.69|412.69|17
1612173360000|2021-02-01 09:56:00|416.79|412.79|416.71|412.71|416.81|412.81|416.71|412.71|23
1612173370000|2021-02-01 09:56:10|416.7|412.7|416.65|412.65|416.72|412.72|416.63|412.63|17
1612173380000|2021-02-01 09:56:20|416.63|412.63|416.63|412.63|416.64|412.64|416.63|412.63|5
1612173390000|2021-02-01 09:56:30|416.62|412.62|416.64|412.64|416.68|412.68|416.62|412.62|16
1612173400000|2021-02-01 09:56:40|416.63|412.63|416.59|412.59|416.67|412.67|416.58|412.58|18
1612173410000|2021-02-01 09:56:50|416.6|412.6|416.6|412.6|416.62|412.62|416.59|412.59|8
1612173420000|2021-02-01 09:57:00|416.61|412.61|416.75|412.75|416.84|412.84|416.61|412.61|25
1612173430000|2021-02-01 09:57:10|416.74|412.74|416.74|412.74|416.78|412.78|416.68|412.68|23
1612173440000|2021-02-01 09:57:20|416.73|412.73|416.63|412.63|416.73|412.73|416.62|412.62|10
1612173450000|2021-02-01 09:57:30|416.62|412.62|416.59|412.59|416.69|412.69|416.59|412.59|13
1612173460000|2021-02-01 09:57:40|416.62|412.62|416.58|412.58|416.62|412.62|416.58|412.58|5
1612173470000|2021-02-01 09:57:50|416.59|412.59|416.69|412.69|416.73|412.73|416.58|412.58|20
1612173480000|2021-02-01 09:58:00|416.7|412.7|416.64|412.64|416.73|412.73|416.64|412.64|19
1612173490000|2021-02-01 09:58:10|416.65|412.65|416.65|412.65|416.71|412.71|416.64|412.64|24
1612173500000|2021-02-01 09:58:20|416.63|412.63|416.67|412.67|416.67|412.67|416.63|412.63|16
1612173510000|2021-02-01 09:58:30|416.64|412.64|416.65|412.65|416.68|412.68|416.64|412.64|14
1612173520000|2021-02-01 09:58:40|416.64|412.64|416.67|412.67|416.69|412.69|416.64|412.64|21
1612173530000|2021-02-01 09:58:50|416.69|412.69|416.69|412.69|416.7|412.7|416.67|412.67|19
1612173540000|2021-02-01 09:59:00|416.68|412.68|416.86|412.86|416.9|412.9|416.68|412.68|24
1612173550000|2021-02-01 09:59:10|416.88|412.88|416.78|412.78|416.9|412.9|416.77|412.77|18
1612173560000|2021-02-01 09:59:20|416.77|412.77|416.77|412.77|416.83|412.83|416.77|412.77|26
1612173570000|2021-02-01 09:59:30|416.78|412.78|416.8|412.8|416.82|412.82|416.78|412.78|23
1612173580000|2021-02-01 09:59:40|416.83|412.83|416.88|412.88|416.95|412.95|416.81|412.81|29
1612173590000|2021-02-01 09:59:50|416.96|412.96|417.08|413.08|417.09|413.09|416.88|412.88|18
1612173600000|2021-02-01 10:00:00|417.07|413.07|417.31|413.31|417.34|413.34|417.07|413.07|25
1612173610000|2021-02-01 10:00:10|417.25|413.25|417.31|413.31|417.42|413.42|417.15|413.15|23
1612173620000|2021-02-01 10:00:20|417.3|413.3|417|413|417.3|413.3|417|413|25
1612173630000|2021-02-01 10:00:30|416.99|412.99|416.85|412.85|417.02|413.02|416.85|412.85|24
1612173640000|2021-02-01 10:00:40|416.84|412.84|416.82|412.82|416.84|412.84|416.78|412.78|15
1612173650000|2021-02-01 10:00:50|416.81|412.81|417.01|413.01|417.01|413.01|416.79|412.79|20
1612173660000|2021-02-01 10:01:00|417|413|416.84|412.84|417.04|413.04|416.82|412.82|29
1612173670000|2021-02-01 10:01:10|416.83|412.83|416.66|412.66|416.91|412.91|416.66|412.66|21
1612173680000|2021-02-01 10:01:20|416.65|412.65|416.65|412.65|416.67|412.67|416.65|412.65|10
1612173690000|2021-02-01 10:01:30|416.64|412.64|416.65|412.65|416.65|412.65|416.64|412.64|8
1612173700000|2021-02-01 10:01:40|416.63|412.63|416.63|412.63|416.64|412.64|416.61|412.61|17
1612173710000|2021-02-01 10:01:50|416.62|412.62|416.67|412.67|416.69|412.69|416.62|412.62|9
1612173720000|2021-02-01 10:02:00|416.64|412.64|416.65|412.65|416.65|412.65|416.64|412.64|4
1612173730000|2021-02-01 10:02:10|416.66|412.66|416.68|412.68|416.68|412.68|416.65|412.65|8
1612173740000|2021-02-01 10:02:20|416.67|412.67|416.65|412.65|416.7|412.7|416.64|412.64|17
1612173750000|2021-02-01 10:02:30|416.66|412.66|416.7|412.7|416.71|412.71|416.66|412.66|9
1612173760000|2021-02-01 10:02:40|416.71|412.71|416.76|412.76|416.76|412.76|416.71|412.71|11
1612173770000|2021-02-01 10:02:50|416.77|412.77|416.66|412.66|416.77|412.77|416.66|412.66|8
1612173780000|2021-02-01 10:03:00|416.65|412.65|416.71|412.71|416.75|412.75|416.64|412.64|18
1612173790000|2021-02-01 10:03:10|416.72|412.72|416.64|412.64|416.72|412.72|416.64|412.64|8
1612173800000|2021-02-01 10:03:20|416.65|412.65|416.64|412.64|416.65|412.65|416.64|412.64|2
1612173810000|2021-02-01 10:03:30|416.62|412.62|416.51|412.51|416.62|412.62|416.51|412.51|16
1612173820000|2021-02-01 10:03:40|416.5|412.5|416.55|412.55|416.61|412.61|416.5|412.5|20
1612173830000|2021-02-01 10:03:50|416.54|412.54|416.54|412.54|416.54|412.54|416.5|412.5|9
1612173840000|2021-02-01 10:04:00|416.52|412.52|416.71|412.71|416.71|412.71|416.51|412.51|29
1612173850000|2021-02-01 10:04:10|416.69|412.69|416.6|412.6|416.69|412.69|416.6|412.6|13
1612173860000|2021-02-01 10:04:20|416.61|412.61|416.58|412.58|416.65|412.65|416.58|412.58|25
1612173870000|2021-02-01 10:04:30|416.59|412.59|416.58|412.58|416.59|412.59|416.57|412.57|6
1612173880000|2021-02-01 10:04:40|416.59|412.59|416.62|412.62|416.68|412.68|416.59|412.59|14
1612173890000|2021-02-01 10:04:50|416.64|412.64|416.78|412.78|416.78|412.78|416.64|412.64|17
1612173900000|2021-02-01 10:05:00|416.76|412.76|416.8|412.8|416.8|412.8|416.65|412.65|23
1612173910000|2021-02-01 10:05:10|416.79|412.79|417|413|417|413|416.72|412.72|24
1612173920000|2021-02-01 10:05:20|416.99|412.99|417.09|413.09|417.09|413.09|416.99|412.99|19
1612173930000|2021-02-01 10:05:30|417.08|413.08|417.13|413.13|417.23|413.23|416.99|412.99|24
1612173940000|2021-02-01 10:05:40|417.14|413.14|417.25|413.25|417.29|413.29|417.12|413.12|20
1612173950000|2021-02-01 10:05:50|417.28|413.28|417.46|413.46|417.48|413.48|417.25|413.25|21
1612173960000|2021-02-01 10:06:00|417.45|413.45|417.21|413.21|417.45|413.45|417.19|413.19|18
1612173970000|2021-02-01 10:06:10|417.22|413.22|416.93|412.93|417.28|413.28|416.88|412.88|33
1612173980000|2021-02-01 10:06:20|416.94|412.94|416.85|412.85|416.96|412.96|416.85|412.85|26
1612173990000|2021-02-01 10:06:30|416.77|412.77|416.8|412.8|416.86|412.86|416.76|412.76|24
1612174000000|2021-02-01 10:06:40|416.79|412.79|416.96|412.96|416.96|412.96|416.78|412.78|18
1612174010000|2021-02-01 10:06:50|416.99|412.99|417.11|413.11|417.12|413.12|416.97|412.97|17
1612174020000|2021-02-01 10:07:00|417.12|413.12|417.21|413.21|417.23|413.23|417.11|413.11|14
1612174030000|2021-02-01 10:07:10|417.16|413.16|417.19|413.19|417.22|413.22|417.15|413.15|20
1612174040000|2021-02-01 10:07:20|417.17|413.17|417.4|413.4|417.4|413.4|417.13|413.13|31
1612174050000|2021-02-01 10:07:30|417.38|413.38|417.1|413.1|417.38|413.38|417.1|413.1|30
1612174060000|2021-02-01 10:07:40|417.14|413.14|417.12|413.12|417.19|413.19|417.08|413.08|31
1612174070000|2021-02-01 10:07:50|417.15|413.15|417.19|413.19|417.3|413.3|417.12|413.12|24
1612174080000|2021-02-01 10:08:00|417.2|413.2|417.23|413.23|417.23|413.23|417.17|413.17|26
1612174090000|2021-02-01 10:08:10|417.22|413.22|417.24|413.24|417.24|413.24|417.21|413.21|22
1612174100000|2021-02-01 10:08:20|417.25|413.25|417.21|413.21|417.25|413.25|417.16|413.16|18
1612174110000|2021-02-01 10:08:30|417.22|413.22|417.17|413.17|417.24|413.24|417.16|413.16|15
1612174120000|2021-02-01 10:08:40|417.16|413.16|417.25|413.25|417.27|413.27|417.15|413.15|22
1612174130000|2021-02-01 10:08:50|417.26|413.26|417.3|413.3|417.34|413.34|417.24|413.24|18
1612174140000|2021-02-01 10:09:00|417.32|413.32|417.42|413.42|417.43|413.43|417.3|413.3|13
1612174150000|2021-02-01 10:09:10|417.4|413.4|417.23|413.23|417.4|413.4|417.23|413.23|30
1612174160000|2021-02-01 10:09:20|417.24|413.24|417.15|413.15|417.25|413.25|417.11|413.11|28
1612174170000|2021-02-01 10:09:30|417.09|413.09|416.82|412.82|417.09|413.09|416.82|412.82|25
1612174180000|2021-02-01 10:09:40|416.81|412.81|416.79|412.79|416.91|412.91|416.78|412.78|17
1612174190000|2021-02-01 10:09:50|416.8|412.8|416.82|412.82|416.85|412.85|416.78|412.78|24
1612174200000|2021-02-01 10:10:00|416.83|412.83|416.76|412.76|416.83|412.83|416.76|412.76|20
1612174210000|2021-02-01 10:10:10|416.77|412.77|416.66|412.66|416.78|412.78|416.65|412.65|17
1612174220000|2021-02-01 10:10:20|416.67|412.67|416.59|412.59|416.67|412.67|416.59|412.59|4
1612174230000|2021-02-01 10:10:30|416.57|412.57|416.26|412.26|416.6|412.6|416.26|412.26|22
1612174240000|2021-02-01 10:10:40|416.27|412.27|416.27|412.27|416.28|412.28|416.26|412.26|15
1612174250000|2021-02-01 10:10:50|416.28|412.28|416.18|412.18|416.28|412.28|416.18|412.18|14
1612174260000|2021-02-01 10:11:00|416.19|412.19|416.12|412.12|416.2|412.2|416.11|412.11|15
1612174270000|2021-02-01 10:11:10|416.13|412.13|416.05|412.05|416.13|412.13|416.02|412.02|19
1612174280000|2021-02-01 10:11:20|416.03|412.03|415.73|411.73|416.06|412.06|415.72|411.72|15
1612174290000|2021-02-01 10:11:30|415.75|411.75|415.64|411.64|415.8|411.8|415.6|411.6|24
1612174300000|2021-02-01 10:11:40|415.61|411.61|415.57|411.57|415.63|411.63|415.56|411.56|22
1612174310000|2021-02-01 10:11:50|415.53|411.53|415.53|411.53|415.54|411.54|415.52|411.52|11
1612174320000|2021-02-01 10:12:00|415.54|411.54|415.64|411.64|415.66|411.66|415.54|411.54|23
1612174330000|2021-02-01 10:12:10|415.66|411.66|415.59|411.59|415.66|411.66|415.59|411.59|16
1612174340000|2021-02-01 10:12:20|415.61|411.61|415.49|411.49|415.61|411.61|415.49|411.49|10
1612174350000|2021-02-01 10:12:30|415.5|411.5|415.39|411.39|415.5|411.5|415.38|411.38|8
1612174360000|2021-02-01 10:12:40|415.29|411.29|415.25|411.25|415.38|411.38|415.23|411.23|9
1612174370000|2021-02-01 10:12:50|415.24|411.24|415.26|411.26|415.26|411.26|415.01|411.01|27
1612174380000|2021-02-01 10:13:00|415.24|411.24|415.37|411.37|415.42|411.42|415.24|411.24|33
1612174390000|2021-02-01 10:13:10|415.38|411.38|415.41|411.41|415.5|411.5|415.38|411.38|21
1612174400000|2021-02-01 10:13:20|415.44|411.44|415.45|411.45|415.47|411.47|415.37|411.37|26
1612174410000|2021-02-01 10:13:30|415.46|411.46|415.41|411.41|415.47|411.47|415.37|411.37|16
1612174420000|2021-02-01 10:13:40|415.38|411.38|415.44|411.44|415.48|411.48|415.38|411.38|17
1612174430000|2021-02-01 10:13:50|415.48|411.48|415.46|411.46|415.53|411.53|415.42|411.42|27
1612174440000|2021-02-01 10:14:00|415.45|411.45|415.37|411.37|415.46|411.46|415.37|411.37|21
1612174450000|2021-02-01 10:14:10|415.39|411.39|415.33|411.33|415.39|411.39|415.31|411.31|15
1612174460000|2021-02-01 10:14:20|415.37|411.37|415.39|411.39|415.4|411.4|415.33|411.33|21
1612174470000|2021-02-01 10:14:30|415.4|411.4|415.49|411.49|415.49|411.49|415.37|411.37|16
1612174480000|2021-02-01 10:14:40|415.48|411.48|415.67|411.67|415.67|411.67|415.48|411.48|10
1612174490000|2021-02-01 10:14:50|415.68|411.68|415.64|411.64|415.68|411.68|415.62|411.62|4
1612174500000|2021-02-01 10:15:00|415.7|411.7|415.97|411.97|415.98|411.98|415.7|411.7|8
1612174510000|2021-02-01 10:15:10|415.96|411.96|415.65|411.65|415.96|411.96|415.65|411.65|22
1612174520000|2021-02-01 10:15:20|415.66|411.66|415.61|411.61|415.75|411.75|415.56|411.56|14
1612174530000|2021-02-01 10:15:30|415.59|411.59|415.59|411.59|415.75|411.75|415.54|411.54|11
1612174540000|2021-02-01 10:15:40|415.54|411.54|415.66|411.66|415.66|411.66|415.53|411.53|9
1612174550000|2021-02-01 10:15:50|415.67|411.67|415.88|411.88|415.88|411.88|415.62|411.62|22
1612174560000|2021-02-01 10:16:00|415.87|411.87|416.13|412.13|416.13|412.13|415.87|411.87|11
1612174570000|2021-02-01 10:16:10|416.12|412.12|416.42|412.42|416.42|412.42|416.12|412.12|19
1612174580000|2021-02-01 10:16:20|416.41|412.41|416.62|412.62|416.63|412.63|416.41|412.41|26
1612174590000|2021-02-01 10:16:30|416.63|412.63|416.57|412.57|416.65|412.65|416.52|412.52|19
1612174600000|2021-02-01 10:16:40|416.58|412.58|416.49|412.49|416.58|412.58|416.49|412.49|13
1612174610000|2021-02-01 10:16:50|416.48|412.48|416.44|412.44|416.48|412.48|416.42|412.42|13
1612174620000|2021-02-01 10:17:00|416.46|412.46|416.47|412.47|416.5|412.5|416.42|412.42|18
1612174630000|2021-02-01 10:17:10|416.48|412.48|416.42|412.42|416.49|412.49|416.41|412.41|12
1612174640000|2021-02-01 10:17:20|416.4|412.4|416.41|412.41|416.42|412.42|416.34|412.34|21
1612174650000|2021-02-01 10:17:30|416.39|412.39|416.41|412.41|416.41|412.41|416.36|412.36|16
1612174660000|2021-02-01 10:17:40|416.39|412.39|416.41|412.41|416.41|412.41|416.37|412.37|15
1612174670000|2021-02-01 10:17:50|416.4|412.4|416.51|412.51|416.52|412.52|416.4|412.4|9
1612174680000|2021-02-01 10:18:00|416.56|412.56|416.44|412.44|416.57|412.57|416.44|412.44|24
1612174690000|2021-02-01 10:18:10|416.41|412.41|416.44|412.44|416.47|412.47|416.39|412.39|15
1612174700000|2021-02-01 10:18:20|416.4|412.4|416.27|412.27|416.44|412.44|416.21|412.21|27
1612174710000|2021-02-01 10:18:30|416.33|412.33|416.13|412.13|416.34|412.34|416.11|412.11|17
1612174720000|2021-02-01 10:18:40|416.14|412.14|416.14|412.14|416.14|412.14|416.11|412.11|20
1612174730000|2021-02-01 10:18:50|416.05|412.05|416.06|412.06|416.09|412.09|416|412|11
1612174740000|2021-02-01 10:19:00|416.08|412.08|416.23|412.23|416.3|412.3|416|412|26
1612174750000|2021-02-01 10:19:10|416.25|412.25|416.27|412.27|416.37|412.37|416.25|412.25|24
1612174760000|2021-02-01 10:19:20|416.23|412.23|416.29|412.29|416.33|412.33|416.19|412.19|23
1612174770000|2021-02-01 10:19:30|416.42|412.42|416.51|412.51|416.55|412.55|416.38|412.38|23
1612174780000|2021-02-01 10:19:40|416.55|412.55|416.46|412.46|416.56|412.56|416.46|412.46|16
1612174790000|2021-02-01 10:19:50|416.45|412.45|416.42|412.42|416.47|412.47|416.42|412.42|18
1612174800000|2021-02-01 10:20:00|416.43|412.43|416.36|412.36|416.48|412.48|416.36|412.36|21
1612174810000|2021-02-01 10:20:10|416.37|412.37|416.58|412.58|416.58|412.58|416.35|412.35|15
1612174820000|2021-02-01 10:20:20|416.61|412.61|416.5|412.5|416.61|412.61|416.5|412.5|13
1612174830000|2021-02-01 10:20:30|416.51|412.51|416.33|412.33|416.52|412.52|416.32|412.32|15
1612174840000|2021-02-01 10:20:40|416.32|412.32|416.19|412.19|416.32|412.32|416.18|412.18|17
1612174850000|2021-02-01 10:20:50|416.2|412.2|416.24|412.24|416.33|412.33|416.2|412.2|20
1612174860000|2021-02-01 10:21:00|416.25|412.25|416.15|412.15|416.3|412.3|416.15|412.15|21
1612174870000|2021-02-01 10:21:10|416.16|412.16|416.34|412.34|416.35|412.35|416.15|412.15|20
1612174880000|2021-02-01 10:21:20|416.49|412.49|416.52|412.52|416.52|412.52|416.32|412.32|19
1612174890000|2021-02-01 10:21:30|416.45|412.45|416.44|412.44|416.45|412.45|416.33|412.33|19
1612174900000|2021-02-01 10:21:40|416.47|412.47|416.44|412.44|416.5|412.5|416.42|412.42|21
1612174910000|2021-02-01 10:21:50|416.41|412.41|416.26|412.26|416.51|412.51|416.26|412.26|22
1612174920000|2021-02-01 10:22:00|416.27|412.27|416.24|412.24|416.33|412.33|416.18|412.18|23
1612174930000|2021-02-01 10:22:10|416.23|412.23|416.18|412.18|416.24|412.24|416.18|412.18|6
1612174940000|2021-02-01 10:22:20|416.15|412.15|416.16|412.16|416.16|412.16|416.14|412.14|7
1612174950000|2021-02-01 10:22:30|416.17|412.17|416.17|412.17|416.2|412.2|416.16|412.16|14
1612174960000|2021-02-01 10:22:40|416.18|412.18|416.4|412.4|416.42|412.42|416.17|412.17|24
1612174970000|2021-02-01 10:22:50|416.42|412.42|416.41|412.41|416.47|412.47|416.4|412.4|23
1612174980000|2021-02-01 10:23:00|416.43|412.43|416.53|412.53|416.57|412.57|416.39|412.39|24
1612174990000|2021-02-01 10:23:10|416.55|412.55|416.41|412.41|416.58|412.58|416.41|412.41|24
1612175000000|2021-02-01 10:23:20|416.43|412.43|416.65|412.65|416.66|412.66|416.4|412.4|27
1612175010000|2021-02-01 10:23:30|416.66|412.66|416.91|412.91|416.98|412.98|416.64|412.64|28
1612175020000|2021-02-01 10:23:40|416.9|412.9|416.95|412.95|416.96|412.96|416.77|412.77|26
1612175030000|2021-02-01 10:23:50|416.92|412.92|416.88|412.88|416.98|412.98|416.86|412.86|19
1612175040000|2021-02-01 10:24:00|416.89|412.89|417.21|413.21|417.24|413.24|416.86|412.86|31
1612175050000|2021-02-01 10:24:10|417.24|413.24|417.37|413.37|417.39|413.39|417.22|413.22|29
1612175060000|2021-02-01 10:24:20|417.32|413.32|417.26|413.26|417.37|413.37|417.19|413.19|21
1612175070000|2021-02-01 10:24:30|417.27|413.27|417.38|413.38|417.4|413.4|417.22|413.22|22
1612175080000|2021-02-01 10:24:40|417.39|413.39|417.33|413.33|417.4|413.4|417.29|413.29|26
1612175090000|2021-02-01 10:24:50|417.32|413.32|417.26|413.26|417.33|413.33|417.26|413.26|18
1612175100000|2021-02-01 10:25:00|417.2|413.2|417.28|413.28|417.32|413.32|417.19|413.19|27
1612175110000|2021-02-01 10:25:10|417.29|413.29|417.32|413.32|417.34|413.34|417.25|413.25|24
1612175120000|2021-02-01 10:25:20|417.29|413.29|417.33|413.33|417.34|413.34|417.25|413.25|18
1612175130000|2021-02-01 10:25:30|417.32|413.32|417.33|413.33|417.36|413.36|417.24|413.24|18
1612175140000|2021-02-01 10:25:40|417.34|413.34|417.37|413.37|417.47|413.47|417.34|413.34|24
1612175150000|2021-02-01 10:25:50|417.36|413.36|417.36|413.36|417.42|413.42|417.36|413.36|14
1612175160000|2021-02-01 10:26:00|417.35|413.35|417.4|413.4|417.45|413.45|417.31|413.31|21
1612175170000|2021-02-01 10:26:10|417.39|413.39|417.45|413.45|417.46|413.46|417.35|413.35|19
1612175180000|2021-02-01 10:26:20|417.44|413.44|417.41|413.41|417.44|413.44|417.37|413.37|15
1612175190000|2021-02-01 10:26:30|417.4|413.4|417.35|413.35|417.42|413.42|417.35|413.35|11
1612175200000|2021-02-01 10:26:40|417.36|413.36|417.35|413.35|417.36|413.36|417.34|413.34|8
1612175210000|2021-02-01 10:26:50|417.34|413.34|417.34|413.34|417.34|413.34|417.34|413.34|1
1612175220000|2021-02-01 10:27:00|417.36|413.36|417.48|413.48|417.49|413.49|417.36|413.36|11
1612175230000|2021-02-01 10:27:10|417.43|413.43|417.67|413.67|417.71|413.71|417.42|413.42|21
1612175240000|2021-02-01 10:27:20|417.66|413.66|417.63|413.63|417.66|413.66|417.58|413.58|20
1612175250000|2021-02-01 10:27:30|417.64|413.64|417.63|413.63|417.65|413.65|417.59|413.59|18
1612175260000|2021-02-01 10:27:40|417.58|413.58|417.55|413.55|417.63|413.63|417.53|413.53|12
1612175270000|2021-02-01 10:27:50|417.56|413.56|417.46|413.46|417.6|413.6|417.45|413.45|14
1612175280000|2021-02-01 10:28:00|417.45|413.45|417.52|413.52|417.64|413.64|417.45|413.45|20
1612175290000|2021-02-01 10:28:10|417.53|413.53|417.54|413.54|417.64|413.64|417.5|413.5|22
1612175300000|2021-02-01 10:28:20|417.5|413.5|417.47|413.47|417.63|413.63|417.47|413.47|15
1612175310000|2021-02-01 10:28:30|417.48|413.48|417.49|413.49|417.64|413.64|417.44|413.44|20
1612175320000|2021-02-01 10:28:40|417.5|413.5|417.39|413.39|417.5|413.5|417.39|413.39|6
1612175330000|2021-02-01 10:28:50|417.45|413.45|417.39|413.39|417.46|413.46|417.39|413.39|3
1612175340000|2021-02-01 10:29:00|417.34|413.34|417.38|413.38|417.42|413.42|417.3|413.3|6
1612175350000|2021-02-01 10:29:10|417.44|413.44|417.58|413.58|417.58|413.58|417.32|413.32|11
1612175360000|2021-02-01 10:29:20|417.48|413.48|417.39|413.39|417.56|413.56|417.39|413.39|5
1612175370000|2021-02-01 10:29:30|417.5|413.5|417.52|413.52|417.52|413.52|417.48|413.48|3
1612175380000|2021-02-01 10:29:40|417.49|413.49|417.71|413.71|417.71|413.71|417.44|413.44|11
1612175390000|2021-02-01 10:29:50|417.69|413.69|417.49|413.49|417.69|413.69|417.43|413.43|25
1612175400000|2021-02-01 10:30:00|417.51|413.51|417.49|413.49|417.53|413.53|417.49|413.49|17
1612175410000|2021-02-01 10:30:10|417.52|413.52|417.57|413.57|417.58|413.58|417.49|413.49|16
1612175420000|2021-02-01 10:30:20|417.55|413.55|417.56|413.56|417.58|413.58|417.54|413.54|20
1612175430000|2021-02-01 10:30:30|417.58|413.58|417.57|413.57|417.59|413.59|417.56|413.56|22
1612175440000|2021-02-01 10:30:40|417.56|413.56|417.5|413.5|417.57|413.57|417.47|413.47|10
1612175450000|2021-02-01 10:30:50|417.49|413.49|417.71|413.71|417.79|413.79|417.49|413.49|22
1612175460000|2021-02-01 10:31:00|417.68|413.68|417.89|413.89|417.9|413.9|417.67|413.67|19
1612175470000|2021-02-01 10:31:10|417.9|413.9|417.7|413.7|417.9|413.9|417.7|413.7|10
1612175480000|2021-02-01 10:31:20|417.69|413.69|417.66|413.66|417.73|413.73|417.65|413.65|26
1612175490000|2021-02-01 10:31:30|417.67|413.67|417.66|413.66|417.7|413.7|417.66|413.66|15
1612175500000|2021-02-01 10:31:40|417.67|413.67|417.53|413.53|417.67|413.67|417.46|413.46|17
1612175510000|2021-02-01 10:31:50|417.54|413.54|417.52|413.52|417.55|413.55|417.49|413.49|17
1612175520000|2021-02-01 10:32:00|417.53|413.53|417.53|413.53|417.58|413.58|417.52|413.52|18
1612175530000|2021-02-01 10:32:10|417.52|413.52|417.68|413.68|417.72|413.72|417.51|413.51|21
1612175540000|2021-02-01 10:32:20|417.69|413.69|417.55|413.55|417.7|413.7|417.52|413.52|26
1612175550000|2021-02-01 10:32:30|417.5|413.5|417.5|413.5|417.58|413.58|417.47|413.47|16
1612175560000|2021-02-01 10:32:40|417.51|413.51|417.57|413.57|417.59|413.59|417.51|413.51|22
1612175570000|2021-02-01 10:32:50|417.56|413.56|417.55|413.55|417.57|413.57|417.54|413.54|9
1612175580000|2021-02-01 10:33:00|417.54|413.54|417.64|413.64|417.68|413.68|417.54|413.54|19
1612175590000|2021-02-01 10:33:10|417.65|413.65|417.56|413.56|417.66|413.66|417.54|413.54|16
1612175600000|2021-02-01 10:33:20|417.58|413.58|417.77|413.77|417.84|413.84|417.58|413.58|20
1612175610000|2021-02-01 10:33:30|417.84|413.84|417.63|413.63|417.84|413.84|417.6|413.6|17
1612175620000|2021-02-01 10:33:40|417.6|413.6|417.5|413.5|417.61|413.61|417.5|413.5|15
1612175630000|2021-02-01 10:33:50|417.55|413.55|417.48|413.48|417.55|413.55|417.42|413.42|20
1612175640000|2021-02-01 10:34:00|417.47|413.47|417.61|413.61|417.62|413.62|417.46|413.46|15
1612175650000|2021-02-01 10:34:10|417.59|413.59|417.6|413.6|417.62|413.62|417.59|413.59|21
1612175660000|2021-02-01 10:34:20|417.63|413.63|417.52|413.52|417.63|413.63|417.51|413.51|20
1612175670000|2021-02-01 10:34:30|417.51|413.51|417.55|413.55|417.55|413.55|417.5|413.5|23
1612175680000|2021-02-01 10:34:40|417.51|413.51|417.95|413.95|417.96|413.96|417.49|413.49|23
1612175690000|2021-02-01 10:34:50|417.96|413.96|418.03|414.03|418.12|414.12|417.94|413.94|21
1612175700000|2021-02-01 10:35:00|418.08|414.08|418.57|414.57|418.6|414.6|418.08|414.08|22
1612175710000|2021-02-01 10:35:10|418.58|414.58|418.63|414.63|418.63|414.63|418.56|414.56|10
1612175720000|2021-02-01 10:35:20|418.64|414.64|418.98|414.98|418.98|414.98|418.64|414.64|17
1612175730000|2021-02-01 10:35:30|419.01|415.01|419.02|415.02|419.09|415.09|418.98|414.98|24
1612175740000|2021-02-01 10:35:40|419.03|415.03|419.11|415.11|419.12|415.12|419.03|415.03|16
1612175750000|2021-02-01 10:35:50|419.12|415.12|419.01|415.01|419.12|415.12|419.01|415.01|20
1612175760000|2021-02-01 10:36:00|419|415|418.6|414.6|419|415|418.55|414.55|28
1612175770000|2021-02-01 10:36:10|418.59|414.59|418.4|414.4|418.59|414.59|418.37|414.37|27
1612175780000|2021-02-01 10:36:20|418.38|414.38|418.38|414.38|418.43|414.43|418.38|414.38|15
1612175790000|2021-02-01 10:36:30|418.37|414.37|418.08|414.08|418.38|414.38|418.02|414.02|24
1612175800000|2021-02-01 10:36:40|418.09|414.09|417.69|413.69|418.09|414.09|417.69|413.69|25
1612175810000|2021-02-01 10:36:50|417.7|413.7|417.67|413.67|417.73|413.73|417.64|413.64|25
1612175820000|2021-02-01 10:37:00|417.66|413.66|417.58|413.58|417.66|413.66|417.58|413.58|19
1612175830000|2021-02-01 10:37:10|417.69|413.69|417.48|413.48|417.69|413.69|417.41|413.41|24
1612175840000|2021-02-01 10:37:20|417.47|413.47|417.48|413.48|417.49|413.49|417.44|413.44|17
1612175850000|2021-02-01 10:37:30|417.56|413.56|417.52|413.52|417.58|413.58|417.47|413.47|26
1612175860000|2021-02-01 10:37:40|417.51|413.51|417.44|413.44|417.55|413.55|417.44|413.44|22
1612175870000|2021-02-01 10:37:50|417.49|413.49|417.5|413.5|417.55|413.55|417.45|413.45|24
1612175880000|2021-02-01 10:38:00|417.52|413.52|417.57|413.57|417.57|413.57|417.51|413.51|18
1612175890000|2021-02-01 10:38:10|417.58|413.58|417.74|413.74|417.74|413.74|417.58|413.58|8
1612175900000|2021-02-01 10:38:20|417.69|413.69|417.77|413.77|417.77|413.77|417.69|413.69|26
1612175910000|2021-02-01 10:38:30|417.76|413.76|417.76|413.76|417.77|413.77|417.75|413.75|13
1612175920000|2021-02-01 10:38:40|417.77|413.77|417.72|413.72|417.77|413.77|417.72|413.72|9
1612175930000|2021-02-01 10:38:50|417.71|413.71|417.61|413.61|417.71|413.71|417.57|413.57|18
1612175940000|2021-02-01 10:39:00|417.62|413.62|417.37|413.37|417.62|413.62|417.37|413.37|16
1612175950000|2021-02-01 10:39:10|417.36|413.36|417.21|413.21|417.36|413.36|417.14|413.14|14
1612175960000|2021-02-01 10:39:20|417.18|413.18|417.22|413.22|417.23|413.23|417.18|413.18|8
1612175970000|2021-02-01 10:39:30|417.2|413.2|417.17|413.17|417.21|413.21|417.15|413.15|9
1612175980000|2021-02-01 10:39:40|417.15|413.15|416.76|412.76|417.15|413.15|416.76|412.76|12
1612175990000|2021-02-01 10:39:50|416.78|412.78|416.86|412.86|416.89|412.89|416.78|412.78|8
1612176000000|2021-02-01 10:40:00|416.85|412.85|416.84|412.84|416.91|412.91|416.82|412.82|16
1612176010000|2021-02-01 10:40:10|416.83|412.83|416.79|412.79|416.92|412.92|416.78|412.78|27
1612176020000|2021-02-01 10:40:20|416.78|412.78|416.62|412.62|416.78|412.78|416.62|412.62|15
1612176030000|2021-02-01 10:40:30|416.63|412.63|416.63|412.63|416.65|412.65|416.61|412.61|18
1612176040000|2021-02-01 10:40:40|416.62|412.62|416.43|412.43|416.62|412.62|416.43|412.43|18
1612176050000|2021-02-01 10:40:50|416.42|412.42|416.41|412.41|416.42|412.42|416.34|412.34|26
1612176060000|2021-02-01 10:41:00|416.42|412.42|416.58|412.58|416.58|412.58|416.29|412.29|29
1612176070000|2021-02-01 10:41:10|416.56|412.56|416.71|412.71|416.73|412.73|416.56|412.56|22
1612176080000|2021-02-01 10:41:20|416.72|412.72|416.89|412.89|416.89|412.89|416.72|412.72|10
1612176090000|2021-02-01 10:41:30|416.94|412.94|416.9|412.9|416.94|412.94|416.88|412.88|18
1612176100000|2021-02-01 10:41:40|416.89|412.89|416.89|412.89|416.91|412.91|416.88|412.88|19
1612176110000|2021-02-01 10:41:50|416.88|412.88|416.84|412.84|416.88|412.88|416.8|412.8|14
1612176120000|2021-02-01 10:42:00|416.83|412.83|416.72|412.72|416.84|412.84|416.68|412.68|18
1612176130000|2021-02-01 10:42:10|416.71|412.71|416.76|412.76|416.76|412.76|416.67|412.67|13
1612176140000|2021-02-01 10:42:20|416.75|412.75|416.73|412.73|416.81|412.81|416.72|412.72|19
1612176150000|2021-02-01 10:42:30|416.72|412.72|416.57|412.57|416.75|412.75|416.55|412.55|16
1612176160000|2021-02-01 10:42:40|416.56|412.56|416.56|412.56|416.61|412.61|416.52|412.52|8
1612176170000|2021-02-01 10:42:50|416.57|412.57|416.64|412.64|416.69|412.69|416.57|412.57|7
1612176180000|2021-02-01 10:43:00|416.67|412.67|416.61|412.61|416.68|412.68|416.59|412.59|12
1612176190000|2021-02-01 10:43:10|416.62|412.62|416.53|412.53|416.62|412.62|416.5|412.5|17
1612176200000|2021-02-01 10:43:20|416.52|412.52|416.48|412.48|416.52|412.52|416.48|412.48|8
1612176210000|2021-02-01 10:43:30|416.47|412.47|416.38|412.38|416.48|412.48|416.33|412.33|21
1612176220000|2021-02-01 10:43:40|416.37|412.37|416.38|412.38|416.42|412.42|416.36|412.36|9
1612176230000|2021-02-01 10:43:50|416.4|412.4|416.41|412.41|416.46|412.46|416.38|412.38|21
1612176240000|2021-02-01 10:44:00|416.4|412.4|416.5|412.5|416.57|412.57|416.4|412.4|22
1612176250000|2021-02-01 10:44:10|416.51|412.51|416.55|412.55|416.58|412.58|416.5|412.5|19
1612176260000|2021-02-01 10:44:20|416.56|412.56|416.55|412.55|416.57|412.57|416.53|412.53|14
1612176270000|2021-02-01 10:44:30|416.54|412.54|416.33|412.33|416.56|412.56|416.33|412.33|28
1612176280000|2021-02-01 10:44:40|416.29|412.29|416.27|412.27|416.29|412.29|416.23|412.23|13
1612176290000|2021-02-01 10:44:50|416.25|412.25|416.29|412.29|416.3|412.3|416.25|412.25|21
1612176300000|2021-02-01 10:45:00|416.28|412.28|416.25|412.25|416.29|412.29|416.2|412.2|23
1612176310000|2021-02-01 10:45:10|416.23|412.23|416.28|412.28|416.31|412.31|416.23|412.23|16
1612176320000|2021-02-01 10:45:20|416.27|412.27|416.02|412.02|416.33|412.33|415.96|411.96|28
1612176330000|2021-02-01 10:45:30|416|412|415.93|411.93|416.07|412.07|415.93|411.93|26
1612176340000|2021-02-01 10:45:40|415.92|411.92|415.87|411.87|415.92|411.92|415.87|411.87|15
1612176350000|2021-02-01 10:45:50|415.88|411.88|415.84|411.84|415.88|411.88|415.83|411.83|15
1612176360000|2021-02-01 10:46:00|415.85|411.85|415.84|411.84|415.85|411.85|415.73|411.73|12
1612176370000|2021-02-01 10:46:10|415.85|411.85|415.89|411.89|415.91|411.91|415.83|411.83|25
1612176380000|2021-02-01 10:46:20|415.88|411.88|415.82|411.82|415.88|411.88|415.82|411.82|16
1612176390000|2021-02-01 10:46:30|415.81|411.81|415.81|411.81|415.86|411.86|415.79|411.79|17
1612176400000|2021-02-01 10:46:40|415.82|411.82|416.05|412.05|416.06|412.06|415.82|411.82|18
1612176410000|2021-02-01 10:46:50|416.06|412.06|416.21|412.21|416.22|412.22|416.05|412.05|18
1612176420000|2021-02-01 10:47:00|416.22|412.22|416.34|412.34|416.36|412.36|416.15|412.15|19
1612176430000|2021-02-01 10:47:10|416.35|412.35|416.26|412.26|416.37|412.37|416.16|412.16|20
1612176440000|2021-02-01 10:47:20|416.16|412.16|415.78|411.78|416.16|412.16|415.75|411.75|21
1612176450000|2021-02-01 10:47:30|415.8|411.8|415.87|411.87|415.9|411.9|415.8|411.8|20
1612176460000|2021-02-01 10:47:40|415.88|411.88|415.94|411.94|415.94|411.94|415.88|411.88|11
1612176470000|2021-02-01 10:47:50|415.95|411.95|415.88|411.88|415.96|411.96|415.87|411.87|17
1612176480000|2021-02-01 10:48:00|415.87|411.87|415.83|411.83|415.9|411.9|415.81|411.81|12
1612176490000|2021-02-01 10:48:10|415.84|411.84|416.08|412.08|416.13|412.13|415.83|411.83|25
1612176500000|2021-02-01 10:48:20|416.07|412.07|416.03|412.03|416.08|412.08|415.99|411.99|17
1612176510000|2021-02-01 10:48:30|416.02|412.02|415.91|411.91|416.02|412.02|415.9|411.9|13
1612176520000|2021-02-01 10:48:40|415.9|411.9|415.93|411.93|415.93|411.93|415.89|411.89|12
1612176530000|2021-02-01 10:48:50|415.95|411.95|416.01|412.01|416.02|412.02|415.9|411.9|20
1612176540000|2021-02-01 10:49:00|416.02|412.02|416.03|412.03|416.14|412.14|416.02|412.02|24
1612176550000|2021-02-01 10:49:10|416.04|412.04|416.04|412.04|416.09|412.09|416.02|412.02|24
1612176560000|2021-02-01 10:49:20|416.08|412.08|415.97|411.97|416.08|412.08|415.96|411.96|26
1612176570000|2021-02-01 10:49:30|415.98|411.98|415.78|411.78|415.98|411.98|415.78|411.78|20
1612176580000|2021-02-01 10:49:40|415.81|411.81|416.1|412.1|416.11|412.11|415.81|411.81|29
1612176590000|2021-02-01 10:49:50|416.08|412.08|416.22|412.22|416.24|412.24|416.06|412.06|22
1612176600000|2021-02-01 10:50:00|416.21|412.21|416.2|412.2|416.26|412.26|416.17|412.17|19
1612176610000|2021-02-01 10:50:10|416.21|412.21|415.99|411.99|416.26|412.26|415.97|411.97|23
1612176620000|2021-02-01 10:50:20|415.98|411.98|416.04|412.04|416.15|412.15|415.98|411.98|35
1612176630000|2021-02-01 10:50:30|416.06|412.06|416.08|412.08|416.15|412.15|416.05|412.05|23
1612176640000|2021-02-01 10:50:40|416.06|412.06|416.12|412.12|416.12|412.12|416.01|412.01|28
1612176650000|2021-02-01 10:50:50|416.13|412.13|416.06|412.06|416.13|412.13|416.03|412.03|24
1612176660000|2021-02-01 10:51:00|416.07|412.07|416.29|412.29|416.4|412.4|416.07|412.07|15
1612176670000|2021-02-01 10:51:10|416.28|412.28|416.31|412.31|416.37|412.37|416.24|412.24|22
1612176680000|2021-02-01 10:51:20|416.26|412.26|416.3|412.3|416.3|412.3|416.14|412.14|19
1612176690000|2021-02-01 10:51:30|416.25|412.25|416.29|412.29|416.29|412.29|416.22|412.22|19
1612176700000|2021-02-01 10:51:40|416.3|412.3|416.39|412.39|416.4|412.4|416.3|412.3|8
1612176710000|2021-02-01 10:51:50|416.38|412.38|416.54|412.54|416.54|412.54|416.38|412.38|20
1612176720000|2021-02-01 10:52:00|416.5|412.5|416.47|412.47|416.67|412.67|416.46|412.46|32
1612176730000|2021-02-01 10:52:10|416.46|412.46|416.41|412.41|416.49|412.49|416.37|412.37|22
1612176740000|2021-02-01 10:52:20|416.4|412.4|416.49|412.49|416.49|412.49|416.4|412.4|12
1612176750000|2021-02-01 10:52:30|416.48|412.48|416.35|412.35|416.49|412.49|416.33|412.33|24
1612176760000|2021-02-01 10:52:40|416.36|412.36|416.37|412.37|416.41|412.41|416.36|412.36|13
1612176770000|2021-02-01 10:52:50|416.39|412.39|416.58|412.58|416.58|412.58|416.38|412.38|22
1612176780000|2021-02-01 10:53:00|416.57|412.57|416.63|412.63|416.69|412.69|416.57|412.57|29
1612176790000|2021-02-01 10:53:10|416.64|412.64|416.68|412.68|416.74|412.74|416.62|412.62|27
1612176800000|2021-02-01 10:53:20|416.69|412.69|416.28|412.28|416.7|412.7|416.23|412.23|29
1612176810000|2021-02-01 10:53:30|416.29|412.29|416.27|412.27|416.32|412.32|416.26|412.26|12
1612176820000|2021-02-01 10:53:40|416.26|412.26|416.39|412.39|416.45|412.45|416.24|412.24|16
1612176830000|2021-02-01 10:53:50|416.34|412.34|416.26|412.26|416.44|412.44|416.25|412.25|21
1612176840000|2021-02-01 10:54:00|416.27|412.27|416.12|412.12|416.27|412.27|416.12|412.12|7
1612176850000|2021-02-01 10:54:10|416.13|412.13|416.09|412.09|416.21|412.21|416.09|412.09|22
1612176860000|2021-02-01 10:54:20|416.08|412.08|416.02|412.02|416.09|412.09|416.02|412.02|22
1612176870000|2021-02-01 10:54:30|416.01|412.01|415.91|411.91|416.02|412.02|415.91|411.91|17
1612176880000|2021-02-01 10:54:40|415.94|411.94|415.92|411.92|415.95|411.95|415.91|411.91|14
1612176890000|2021-02-01 10:54:50|415.94|411.94|415.96|411.96|416.03|412.03|415.94|411.94|22
1612176900000|2021-02-01 10:55:00|415.97|411.97|416.29|412.29|416.29|412.29|415.97|411.97|29
1612176910000|2021-02-01 10:55:10|416.28|412.28|416.26|412.26|416.36|412.36|416.24|412.24|31
1612176920000|2021-02-01 10:55:20|416.28|412.28|416.07|412.07|416.28|412.28|416.06|412.06|21
1612176930000|2021-02-01 10:55:30|416.08|412.08|415.89|411.89|416.08|412.08|415.89|411.89|25
1612176940000|2021-02-01 10:55:40|415.91|411.91|415.93|411.93|415.99|411.99|415.89|411.89|19
1612176950000|2021-02-01 10:55:50|415.92|411.92|415.96|411.96|415.97|411.97|415.88|411.88|23
1612176960000|2021-02-01 10:56:00|416.01|412.01|415.93|411.93|416.18|412.18|415.93|411.93|33
1612176970000|2021-02-01 10:56:10|416.02|412.02|415.93|411.93|416.04|412.04|415.93|411.93|18
1612176980000|2021-02-01 10:56:20|415.9|411.9|415.81|411.81|415.9|411.9|415.76|411.76|15
1612176990000|2021-02-01 10:56:30|415.65|411.65|415.56|411.56|415.65|411.65|415.54|411.54|15
1612177000000|2021-02-01 10:56:40|415.55|411.55|415.56|411.56|415.56|411.56|415.55|411.55|2
1612177010000|2021-02-01 10:56:50|415.55|411.55|415.54|411.54|415.57|411.57|415.54|411.54|5
1612177020000|2021-02-01 10:57:00|415.53|411.53|415.53|411.53|415.55|411.55|415.51|411.51|14
1612177030000|2021-02-01 10:57:10|415.51|411.51|415.52|411.52|415.52|411.52|415.51|411.51|2
1612177040000|2021-02-01 10:57:20|415.51|411.51|415.43|411.43|415.52|411.52|415.42|411.42|16
1612177050000|2021-02-01 10:57:30|415.42|411.42|415.41|411.41|415.43|411.43|415.39|411.39|13
1612177060000|2021-02-01 10:57:40|415.44|411.44|415.4|411.4|415.5|411.5|415.39|411.39|20
1612177070000|2021-02-01 10:57:50|415.41|411.41|415.46|411.46|415.47|411.47|415.41|411.41|19
1612177080000|2021-02-01 10:58:00|415.44|411.44|415.7|411.7|415.72|411.72|415.44|411.44|23
1612177090000|2021-02-01 10:58:10|415.71|411.71|415.8|411.8|415.81|411.81|415.64|411.64|22
1612177100000|2021-02-01 10:58:20|415.79|411.79|415.88|411.88|415.91|411.91|415.78|411.78|23
1612177110000|2021-02-01 10:58:30|415.87|411.87|415.87|411.87|415.97|411.97|415.86|411.86|22
1612177120000|2021-02-01 10:58:40|415.84|411.84|415.87|411.87|415.88|411.88|415.84|411.84|7
1612177130000|2021-02-01 10:58:50|415.88|411.88|415.86|411.86|415.88|411.88|415.82|411.82|11
1612177140000|2021-02-01 10:59:00|415.85|411.85|415.97|411.97|416.07|412.07|415.85|411.85|25
1612177150000|2021-02-01 10:59:10|416.06|412.06|415.93|411.93|416.06|412.06|415.89|411.89|28
1612177160000|2021-02-01 10:59:20|415.92|411.92|415.91|411.91|415.93|411.93|415.91|411.91|11
1612177170000|2021-02-01 10:59:30|415.92|411.92|415.79|411.79|415.97|411.97|415.79|411.79|19
1612177180000|2021-02-01 10:59:40|415.82|411.82|415.82|411.82|415.84|411.84|415.8|411.8|24
1612177190000|2021-02-01 10:59:50|415.85|411.85|415.86|411.86|415.86|411.86|415.82|411.82|14
1612177200000|2021-02-01 11:00:00|415.85|411.85|415.73|411.73|415.85|411.85|415.66|411.66|30
1612177210000|2021-02-01 11:00:10|415.72|411.72|415.65|411.65|415.74|411.74|415.64|411.64|28
1612177220000|2021-02-01 11:00:20|415.66|411.66|415.66|411.66|415.69|411.69|415.62|411.62|17
1612177230000|2021-02-01 11:00:30|415.67|411.67|415.73|411.73|415.75|411.75|415.63|411.63|30
1612177240000|2021-02-01 11:00:40|415.75|411.75|415.74|411.74|415.75|411.75|415.72|411.72|15
1612177250000|2021-02-01 11:00:50|415.75|411.75|416.13|412.13|416.13|412.13|415.75|411.75|21
1612177260000|2021-02-01 11:01:00|416.12|412.12|416.3|412.3|416.31|412.31|415.98|411.98|21
1612177270000|2021-02-01 11:01:10|416.34|412.34|416.34|412.34|416.36|412.36|416.33|412.33|11
1612177280000|2021-02-01 11:01:20|416.33|412.33|416.35|412.35|416.38|412.38|416.28|412.28|14
1612177290000|2021-02-01 11:01:30|416.38|412.38|416.87|412.87|416.92|412.92|416.38|412.38|25
1612177300000|2021-02-01 11:01:40|416.92|412.92|416.84|412.84|416.98|412.98|416.82|412.82|16
1612177310000|2021-02-01 11:01:50|416.83|412.83|416.71|412.71|416.84|412.84|416.7|412.7|17
1612177320000|2021-02-01 11:02:00|416.72|412.72|416.68|412.68|416.73|412.73|416.67|412.67|16
1612177330000|2021-02-01 11:02:10|416.63|412.63|416.59|412.59|416.66|412.66|416.58|412.58|14
1612177340000|2021-02-01 11:02:20|416.56|412.56|416.61|412.61|416.64|412.64|416.55|412.55|22
1612177350000|2021-02-01 11:02:30|416.58|412.58|416.63|412.63|416.64|412.64|416.57|412.57|23
1612177360000|2021-02-01 11:02:40|416.64|412.64|416.54|412.54|416.65|412.65|416.52|412.52|19
1612177370000|2021-02-01 11:02:50|416.55|412.55|416.73|412.73|416.73|412.73|416.54|412.54|25
1612177380000|2021-02-01 11:03:00|416.72|412.72|416.73|412.73|416.79|412.79|416.68|412.68|21
1612177390000|2021-02-01 11:03:10|416.77|412.77|416.75|412.75|416.84|412.84|416.71|412.71|18
1612177400000|2021-02-01 11:03:20|416.85|412.85|416.71|412.71|416.85|412.85|416.7|412.7|22
1612177410000|2021-02-01 11:03:30|416.72|412.72|416.77|412.77|416.81|412.81|416.71|412.71|31
1612177420000|2021-02-01 11:03:40|416.78|412.78|416.58|412.58|416.78|412.78|416.57|412.57|18
1612177430000|2021-02-01 11:03:50|416.57|412.57|416.54|412.54|416.58|412.58|416.52|412.52|12
1612177440000|2021-02-01 11:04:00|416.55|412.55|416.77|412.77|416.77|412.77|416.54|412.54|23
1612177450000|2021-02-01 11:04:10|416.74|412.74|416.81|412.81|416.85|412.85|416.74|412.74|24
1612177460000|2021-02-01 11:04:20|416.86|412.86|416.83|412.83|416.99|412.99|416.81|412.81|24
1612177470000|2021-02-01 11:04:30|416.84|412.84|416.96|412.96|416.98|412.98|416.83|412.83|26
1612177480000|2021-02-01 11:04:40|416.94|412.94|416.8|412.8|416.94|412.94|416.74|412.74|25
1612177490000|2021-02-01 11:04:50|416.76|412.76|416.75|412.75|416.78|412.78|416.72|412.72|17
1612177500000|2021-02-01 11:05:00|416.72|412.72|416.75|412.75|416.76|412.76|416.69|412.69|34
1612177510000|2021-02-01 11:05:10|416.72|412.72|416.59|412.59|416.76|412.76|416.59|412.59|23
1612177520000|2021-02-01 11:05:20|416.6|412.6|416.62|412.62|416.69|412.69|416.59|412.59|21
1612177530000|2021-02-01 11:05:30|416.63|412.63|416.74|412.74|416.74|412.74|416.62|412.62|23
1612177540000|2021-02-01 11:05:40|416.73|412.73|416.93|412.93|416.93|412.93|416.73|412.73|18
1612177550000|2021-02-01 11:05:50|416.9|412.9|416.94|412.94|416.98|412.98|416.9|412.9|12
1612177560000|2021-02-01 11:06:00|416.93|412.93|417.04|413.04|417.06|413.06|416.93|412.93|19
1612177570000|2021-02-01 11:06:10|417.05|413.05|417.17|413.17|417.23|413.23|417.05|413.05|16
1612177580000|2021-02-01 11:06:20|417.09|413.09|417.09|413.09|417.14|413.14|417.03|413.03|15
1612177590000|2021-02-01 11:06:30|417.1|413.1|417.02|413.02|417.12|413.12|416.99|412.99|23
1612177600000|2021-02-01 11:06:40|417.03|413.03|416.92|412.92|417.03|413.03|416.92|412.92|21
1612177610000|2021-02-01 11:06:50|416.93|412.93|416.97|412.97|416.98|412.98|416.93|412.93|10
1612177620000|2021-02-01 11:07:00|416.96|412.96|416.98|412.98|416.99|412.99|416.94|412.94|7
1612177630000|2021-02-01 11:07:10|416.99|412.99|416.63|412.63|417.01|413.01|416.63|412.63|19
1612177640000|2021-02-01 11:07:20|416.62|412.62|416.58|412.58|416.74|412.74|416.48|412.48|24
1612177650000|2021-02-01 11:07:30|416.64|412.64|416.2|412.2|416.64|412.64|416.2|412.2|28
1612177660000|2021-02-01 11:07:40|416.22|412.22|416.15|412.15|416.22|412.22|416.15|412.15|16
1612177670000|2021-02-01 11:07:50|416.16|412.16|416.12|412.12|416.16|412.16|416.12|412.12|14
1612177680000|2021-02-01 11:08:00|416.13|412.13|416.38|412.38|416.39|412.39|416.13|412.13|20
1612177690000|2021-02-01 11:08:10|416.37|412.37|416.42|412.42|416.42|412.42|416.37|412.37|18
1612177700000|2021-02-01 11:08:20|416.37|412.37|416.59|412.59|416.72|412.72|416.37|412.37|17
1612177710000|2021-02-01 11:08:30|416.63|412.63|416.71|412.71|416.72|412.72|416.58|412.58|19
1612177720000|2021-02-01 11:08:40|416.68|412.68|416.84|412.84|416.93|412.93|416.68|412.68|23
1612177730000|2021-02-01 11:08:50|416.86|412.86|416.89|412.89|416.95|412.95|416.82|412.82|30
1612177740000|2021-02-01 11:09:00|416.9|412.9|416.89|412.89|416.93|412.93|416.85|412.85|23
1612177750000|2021-02-01 11:09:10|416.9|412.9|416.97|412.97|417|413|416.9|412.9|19
1612177760000|2021-02-01 11:09:20|416.96|412.96|416.75|412.75|416.99|412.99|416.74|412.74|30
1612177770000|2021-02-01 11:09:30|416.76|412.76|416.59|412.59|416.76|412.76|416.59|412.59|20
1612177780000|2021-02-01 11:09:40|416.6|412.6|416.52|412.52|416.61|412.61|416.45|412.45|35
1612177790000|2021-02-01 11:09:50|416.51|412.51|416.43|412.43|416.6|412.6|416.4|412.4|30
1612177800000|2021-02-01 11:10:00|416.41|412.41|416.14|412.14|416.41|412.41|416.13|412.13|19
1612177810000|2021-02-01 11:10:10|416.15|412.15|416.08|412.08|416.17|412.17|416|412|31
1612177820000|2021-02-01 11:10:20|416.06|412.06|416.11|412.11|416.11|412.11|416.01|412.01|21
1612177830000|2021-02-01 11:10:30|416.14|412.14|416.02|412.02|416.18|412.18|416.01|412.01|23
1612177840000|2021-02-01 11:10:40|416.03|412.03|416.15|412.15|416.15|412.15|416.02|412.02|10
1612177850000|2021-02-01 11:10:50|416.16|412.16|416.17|412.17|416.18|412.18|416.16|412.16|8
1612177860000|2021-02-01 11:11:00|416.19|412.19|416.54|412.54|416.54|412.54|416.17|412.17|21
1612177870000|2021-02-01 11:11:10|416.55|412.55|416.5|412.5|416.55|412.55|416.48|412.48|27
1612177880000|2021-02-01 11:11:20|416.44|412.44|416.45|412.45|416.5|412.5|416.42|412.42|12
1612177890000|2021-02-01 11:11:30|416.44|412.44|416.38|412.38|416.45|412.45|416.34|412.34|29
1612177900000|2021-02-01 11:11:40|416.34|412.34|416.15|412.15|416.35|412.35|416.15|412.15|16
1612177910000|2021-02-01 11:11:50|416.14|412.14|416.24|412.24|416.27|412.27|416.14|412.14|21
1612177920000|2021-02-01 11:12:00|416.23|412.23|415.8|411.8|416.23|412.23|415.8|411.8|29
1612177930000|2021-02-01 11:12:10|415.74|411.74|415.56|411.56|415.76|411.76|415.53|411.53|19
1612177940000|2021-02-01 11:12:20|415.54|411.54|415.55|411.55|415.6|411.6|415.53|411.53|18
1612177950000|2021-02-01 11:12:30|415.56|411.56|415.83|411.83|415.83|411.83|415.55|411.55|19
1612177960000|2021-02-01 11:12:40|415.81|411.81|415.56|411.56|415.83|411.83|415.54|411.54|24
1612177970000|2021-02-01 11:12:50|415.55|411.55|415.58|411.58|415.64|411.64|415.51|411.51|19
1612177980000|2021-02-01 11:13:00|415.66|411.66|415.67|411.67|415.69|411.69|415.53|411.53|24
1612177990000|2021-02-01 11:13:10|415.68|411.68|415.78|411.78|415.84|411.84|415.68|411.68|30
1612178000000|2021-02-01 11:13:20|415.69|411.69|415.75|411.75|415.77|411.77|415.61|411.61|20
1612178010000|2021-02-01 11:13:30|415.76|411.76|415.84|411.84|415.84|411.84|415.74|411.74|19
1612178020000|2021-02-01 11:13:40|415.83|411.83|415.73|411.73|415.83|411.83|415.7|411.7|12
1612178030000|2021-02-01 11:13:50|415.74|411.74|415.53|411.53|415.74|411.74|415.52|411.52|25
1612178040000|2021-02-01 11:14:00|415.52|411.52|415.66|411.66|415.69|411.69|415.48|411.48|26
1612178050000|2021-02-01 11:14:10|415.67|411.67|415.67|411.67|415.8|411.8|415.66|411.66|23
1612178060000|2021-02-01 11:14:20|415.69|411.69|415.41|411.41|415.69|411.69|415.31|411.31|33
1612178070000|2021-02-01 11:14:30|415.4|411.4|415.18|411.18|415.52|411.52|415.15|411.15|25
1612178080000|2021-02-01 11:14:40|415.17|411.17|415.17|411.17|415.18|411.18|415.17|411.17|3
1612178090000|2021-02-01 11:14:50|415.18|411.18|415.02|411.02|415.18|411.18|414.99|410.99|24
1612178100000|2021-02-01 11:15:00|415.01|411.01|414.59|410.59|415.01|411.01|414.58|410.58|20
1612178110000|2021-02-01 11:15:10|414.72|410.72|414.77|410.77|414.89|410.89|414.72|410.72|22
1612178120000|2021-02-01 11:15:20|414.78|410.78|414.77|410.77|414.82|410.82|414.74|410.74|15
1612178130000|2021-02-01 11:15:30|414.78|410.78|414.34|410.34|414.78|410.78|414.31|410.31|20
1612178140000|2021-02-01 11:15:40|414.32|410.32|413.8|409.8|414.32|410.32|413.74|409.74|29
1612178150000|2021-02-01 11:15:50|413.81|409.81|413.87|409.87|413.92|409.92|413.78|409.78|20
1612178160000|2021-02-01 11:16:00|413.86|409.86|414.07|410.07|414.07|410.07|413.86|409.86|27
1612178170000|2021-02-01 11:16:10|414.09|410.09|414.1|410.1|414.29|410.29|414.03|410.03|27
1612178180000|2021-02-01 11:16:20|414.09|410.09|413.54|409.54|414.09|410.09|413.54|409.54|31
1612178190000|2021-02-01 11:16:30|413.48|409.48|413.6|409.6|413.6|409.6|413.44|409.44|18
1612178200000|2021-02-01 11:16:40|413.59|409.59|413.68|409.68|413.7|409.7|413.59|409.59|24
1612178210000|2021-02-01 11:16:50|413.66|409.66|413.88|409.88|413.98|409.98|413.63|409.63|30
1612178220000|2021-02-01 11:17:00|413.92|409.92|413.77|409.77|414.04|410.04|413.74|409.74|26
1612178230000|2021-02-01 11:17:10|413.8|409.8|413.45|409.45|413.87|409.87|413.41|409.41|31
1612178240000|2021-02-01 11:17:20|413.46|409.46|413.33|409.33|413.51|409.51|413.33|409.33|31
1612178250000|2021-02-01 11:17:30|413.34|409.34|412.76|408.76|413.34|409.34|412.76|408.76|18
1612178260000|2021-02-01 11:17:40|412.68|408.68|412.54|408.54|412.68|408.68|412.44|408.44|28
1612178270000|2021-02-01 11:17:50|412.57|408.57|412.28|408.28|412.59|408.59|412.25|408.25|33
1612178280000|2021-02-01 11:18:00|412.32|408.32|413.03|409.03|413.04|409.04|412.32|408.32|29
1612178290000|2021-02-01 11:18:10|413.04|409.04|412.73|408.73|413.04|409.04|412.69|408.69|32
1612178300000|2021-02-01 11:18:20|412.75|408.75|412.5|408.5|412.77|408.77|412.5|408.5|25
1612178310000|2021-02-01 11:18:30|412.51|408.51|412.63|408.63|412.63|408.63|412.5|408.5|29
1612178320000|2021-02-01 11:18:40|412.64|408.64|412.56|408.56|412.74|408.74|412.53|408.53|29
1612178330000|2021-02-01 11:18:50|412.57|408.57|412.62|408.62|412.67|408.67|412.53|408.53|24
1612178340000|2021-02-01 11:19:00|412.7|408.7|413.03|409.03|413.04|409.04|412.69|408.69|25
1612178350000|2021-02-01 11:19:10|413.02|409.02|413.27|409.27|413.31|409.31|413.02|409.02|29
1612178360000|2021-02-01 11:19:20|413.29|409.29|413.16|409.16|413.29|409.29|413.08|409.08|22
1612178370000|2021-02-01 11:19:30|413.1|409.1|413.17|409.17|413.18|409.18|413.1|409.1|12
1612178380000|2021-02-01 11:19:40|413.1|409.1|412.75|408.75|413.1|409.1|412.69|408.69|29
1612178390000|2021-02-01 11:19:50|412.72|408.72|412.89|408.89|412.89|408.89|412.7|408.7|11
1612178400000|2021-02-01 11:20:00|412.94|408.94|413.2|409.2|413.41|409.41|412.94|408.94|24
1612178410000|2021-02-01 11:20:10|413.16|409.16|413.13|409.13|413.24|409.24|413.03|409.03|34
1612178420000|2021-02-01 11:20:20|413.1|409.1|413.17|409.17|413.22|409.22|413.1|409.1|25
1612178430000|2021-02-01 11:20:30|413.14|409.14|413.46|409.46|413.46|409.46|413.14|409.14|20
1612178440000|2021-02-01 11:20:40|413.49|409.49|413.4|409.4|413.51|409.51|413.4|409.4|25
1612178450000|2021-02-01 11:20:50|413.42|409.42|413.4|409.4|413.47|409.47|413.4|409.4|31
1612178460000|2021-02-01 11:21:00|413.38|409.38|413.48|409.48|413.56|409.56|413.28|409.28|33
1612178470000|2021-02-01 11:21:10|413.49|409.49|413.46|409.46|413.52|409.52|413.46|409.46|24
1612178480000|2021-02-01 11:21:20|413.45|409.45|413.22|409.22|413.49|409.49|413.2|409.2|21
1612178490000|2021-02-01 11:21:30|413.25|409.25|413.12|409.12|413.36|409.36|413.12|409.12|20
1612178500000|2021-02-01 11:21:40|413.13|409.13|413.15|409.15|413.24|409.24|413.11|409.11|22
1612178510000|2021-02-01 11:21:50|413.18|409.18|413.24|409.24|413.24|409.24|413.14|409.14|24
1612178520000|2021-02-01 11:22:00|413.26|409.26|413.25|409.25|413.29|409.29|413.23|409.23|15
1612178530000|2021-02-01 11:22:10|413.24|409.24|413.18|409.18|413.28|409.28|413.18|409.18|19
1612178540000|2021-02-01 11:22:20|413.17|409.17|413.13|409.13|413.17|409.17|413.1|409.1|13
1612178550000|2021-02-01 11:22:30|413.11|409.11|413.15|409.15|413.19|409.19|413.11|409.11|14
1612178560000|2021-02-01 11:22:40|413.13|409.13|413.42|409.42|413.42|409.42|413.13|409.13|25
1612178570000|2021-02-01 11:22:50|413.41|409.41|413.43|409.43|413.44|409.44|413.33|409.33|22
1612178580000|2021-02-01 11:23:00|413.44|409.44|413.33|409.33|413.55|409.55|413.3|409.3|26
1612178590000|2021-02-01 11:23:10|413.34|409.34|412.89|408.89|413.34|409.34|412.87|408.87|28
1612178600000|2021-02-01 11:23:20|412.85|408.85|412.76|408.76|412.87|408.87|412.76|408.76|16
1612178610000|2021-02-01 11:23:30|412.75|408.75|412.6|408.6|412.75|408.75|412.56|408.56|28
1612178620000|2021-02-01 11:23:40|412.62|408.62|412.9|408.9|412.99|408.99|412.6|408.6|26
1612178630000|2021-02-01 11:23:50|412.88|408.88|413.18|409.18|413.18|409.18|412.75|408.75|29
1612178640000|2021-02-01 11:24:00|413.17|409.17|413.35|409.35|413.36|409.36|413.13|409.13|29
1612178650000|2021-02-01 11:24:10|413.34|409.34|413.59|409.59|413.61|409.61|413.34|409.34|29
1612178660000|2021-02-01 11:24:20|413.53|409.53|413.6|409.6|413.63|409.63|413.53|409.53|13
1612178670000|2021-02-01 11:24:30|413.61|409.61|413.47|409.47|413.61|409.61|413.44|409.44|14
1612178680000|2021-02-01 11:24:40|414.01|410.01|414.15|410.15|414.15|410.15|414.01|410.01|8
1612178690000|2021-02-01 11:24:50|414.14|410.14|413.88|409.88|414.14|410.14|413.87|409.87|23
1612178700000|2021-02-01 11:25:00|413.87|409.87|413.6|409.6|413.87|409.87|413.52|409.52|26
1612178710000|2021-02-01 11:25:10|413.61|409.61|413.58|409.58|413.63|409.63|413.52|409.52|22
1612178720000|2021-02-01 11:25:20|413.67|409.67|413.97|409.97|413.97|409.97|413.59|409.59|27
1612178730000|2021-02-01 11:25:30|413.94|409.94|413.89|409.89|414.04|410.04|413.88|409.88|24
1612178740000|2021-02-01 11:25:40|413.88|409.88|413.65|409.65|413.89|409.89|413.65|409.65|25
1612178750000|2021-02-01 11:25:50|413.66|409.66|413.82|409.82|413.83|409.83|413.66|409.66|16
1612178760000|2021-02-01 11:26:00|413.83|409.83|413.95|409.95|414.03|410.03|413.8|409.8|24
1612178770000|2021-02-01 11:26:10|413.96|409.96|414.05|410.05|414.05|410.05|413.89|409.89|25
1612178780000|2021-02-01 11:26:20|414.07|410.07|414.22|410.22|414.23|410.23|414.07|410.07|19
1612178790000|2021-02-01 11:26:30|414.24|410.24|414.31|410.31|414.31|410.31|414.23|410.23|15
1612178800000|2021-02-01 11:26:40|414.32|410.32|414.35|410.35|414.37|410.37|414.32|410.32|15
1612178810000|2021-02-01 11:26:50|414.36|410.36|414.31|410.31|414.36|410.36|414.31|410.31|6
1612178820000|2021-02-01 11:27:00|414.32|410.32|414.56|410.56|414.57|410.57|414.32|410.32|20
1612178830000|2021-02-01 11:27:10|414.53|410.53|414.25|410.25|414.54|410.54|414.25|410.25|23
1612178840000|2021-02-01 11:27:20|414.23|410.23|414.14|410.14|414.23|410.23|414.14|410.14|15
1612178850000|2021-02-01 11:27:30|414.12|410.12|414|410|414.12|410.12|413.99|409.99|18
1612178860000|2021-02-01 11:27:40|414.08|410.08|413.77|409.77|414.08|410.08|413.73|409.73|24
1612178870000|2021-02-01 11:27:50|413.79|409.79|413.95|409.95|413.99|409.99|413.79|409.79|29
1612178880000|2021-02-01 11:28:00|413.97|409.97|414.15|410.15|414.15|410.15|413.95|409.95|20
1612178890000|2021-02-01 11:28:10|414.17|410.17|414.22|410.22|414.25|410.25|414.17|410.17|7
1612178900000|2021-02-01 11:28:20|414.21|410.21|414.32|410.32|414.39|410.39|414.12|410.12|24
1612178910000|2021-02-01 11:28:30|414.31|410.31|414.33|410.33|414.33|410.33|414.25|410.25|15
1612178920000|2021-02-01 11:28:40|414.32|410.32|414.24|410.24|414.32|410.32|414.18|410.18|29
1612178930000|2021-02-01 11:28:50|414.4|410.4|414.88|410.88|414.88|410.88|414.4|410.4|25
1612178940000|2021-02-01 11:29:00|414.85|410.85|415.06|411.06|415.07|411.07|414.79|410.79|20
1612178950000|2021-02-01 11:29:10|415.04|411.04|415.07|411.07|415.07|411.07|415.01|411.01|7
1612178960000|2021-02-01 11:29:20|415.06|411.06|414.93|410.93|415.08|411.08|414.93|410.93|14
1612178970000|2021-02-01 11:29:30|414.92|410.92|414.76|410.76|415|411|414.76|410.76|23
1612178980000|2021-02-01 11:29:40|414.79|410.79|414.85|410.85|414.85|410.85|414.64|410.64|25
1612178990000|2021-02-01 11:29:50|414.83|410.83|414.89|410.89|415.05|411.05|414.83|410.83|17
1612179000000|2021-02-01 11:30:00|414.9|410.9|415.04|411.04|415.04|411.04|414.89|410.89|15
1612179010000|2021-02-01 11:30:10|415.03|411.03|414.95|410.95|415.03|411.03|414.92|410.92|9
1612179020000|2021-02-01 11:30:20|414.94|410.94|415.03|411.03|415.05|411.05|414.94|410.94|20
1612179030000|2021-02-01 11:30:30|415.04|411.04|415.09|411.09|415.09|411.09|415.01|411.01|12
1612179040000|2021-02-01 11:30:40|415.12|411.12|415.38|411.38|415.46|411.46|415.12|411.12|25
1612179050000|2021-02-01 11:30:50|415.41|411.41|415.42|411.42|415.42|411.42|415.32|411.32|24
1612179060000|2021-02-01 11:31:00|415.4|411.4|415.55|411.55|415.55|411.55|415.4|411.4|16
1612179070000|2021-02-01 11:31:10|415.53|411.53|415.29|411.29|415.59|411.59|415.29|411.29|21
1612179080000|2021-02-01 11:31:20|415.3|411.3|415.53|411.53|415.59|411.59|415.3|411.3|26
1612179090000|2021-02-01 11:31:30|415.51|411.51|415.53|411.53|415.59|411.59|415.5|411.5|14
1612179100000|2021-02-01 11:31:40|415.58|411.58|416.56|412.56|416.61|412.61|415.53|411.53|32
1612179110000|2021-02-01 11:31:50|416.53|412.53|417.09|413.09|417.26|413.26|416.53|412.53|27
1612179120000|2021-02-01 11:32:00|417.12|413.12|417.44|413.44|417.44|413.44|417.12|413.12|23
1612179130000|2021-02-01 11:32:10|417.43|413.43|416.93|412.93|417.43|413.43|416.67|412.67|32
1612179140000|2021-02-01 11:32:20|417.04|413.04|417.67|413.67|417.74|413.74|417.04|413.04|28
1612179150000|2021-02-01 11:32:30|417.68|413.68|417.74|413.74|417.78|413.78|417.68|413.68|20
1612179160000|2021-02-01 11:32:40|417.84|413.84|418.5|414.5|418.88|414.88|417.84|413.84|32
1612179170000|2021-02-01 11:32:50|418.49|414.49|418.86|414.86|418.93|414.93|418.49|414.49|22
1612179180000|2021-02-01 11:33:00|418.87|414.87|418.09|414.09|418.93|414.93|417.86|413.86|34
1612179190000|2021-02-01 11:33:10|418.23|414.23|418.52|414.52|418.55|414.55|417.99|413.99|35
1612179200000|2021-02-01 11:33:20|418.53|414.53|418.76|414.76|418.79|414.79|418.47|414.47|26
1612179210000|2021-02-01 11:33:30|418.77|414.77|419.01|415.01|419.01|415.01|418.72|414.72|24
1612179220000|2021-02-01 11:33:40|418.96|414.96|419.12|415.12|419.36|415.36|418.96|414.96|33
1612179230000|2021-02-01 11:33:50|419.04|415.04|418.63|414.63|419.1|415.1|418.55|414.55|32
1612179240000|2021-02-01 11:34:00|418.62|414.62|419.29|415.29|419.32|415.32|418.62|414.62|30
1612179250000|2021-02-01 11:34:10|419.3|415.3|419.53|415.53|419.53|415.53|419.27|415.27|24
1612179260000|2021-02-01 11:34:20|419.47|415.47|419.68|415.68|419.68|415.68|419.46|415.46|20
1612179270000|2021-02-01 11:34:30|419.69|415.69|420.05|416.05|420.05|416.05|419.63|415.63|23
1612179280000|2021-02-01 11:34:40|420.1|416.1|420.2|416.2|420.2|416.2|419.92|415.92|23
1612179290000|2021-02-01 11:34:50|420.21|416.21|420.46|416.46|420.46|416.46|420.21|416.21|22
1612179300000|2021-02-01 11:35:00|420.47|416.47|419.96|415.96|420.56|416.56|419.96|415.96|27
1612179310000|2021-02-01 11:35:10|420.01|416.01|420.58|416.58|420.58|416.58|420.01|416.01|28
1612179320000|2021-02-01 11:35:20|420.57|416.57|420.36|416.36|420.74|416.74|420.36|416.36|24
1612179330000|2021-02-01 11:35:30|420.37|416.37|420.67|416.67|420.67|416.67|420.23|416.23|24
1612179340000|2021-02-01 11:35:40|420.68|416.68|420.71|416.71|420.73|416.73|420.67|416.67|22
1612179350000|2021-02-01 11:35:50|420.73|416.73|420.8|416.8|420.81|416.81|420.72|416.72|15
1612179360000|2021-02-01 11:36:00|420.81|416.81|421.55|417.55|421.55|417.55|420.81|416.81|25
1612179370000|2021-02-01 11:36:10|421.54|417.54|422.05|418.05|422.08|418.08|421.52|417.52|25
1612179380000|2021-02-01 11:36:20|422.01|418.01|423.12|419.12|423.13|419.13|422.01|418.01|19
1612179390000|2021-02-01 11:36:30|423.22|419.22|423.47|419.47|423.51|419.51|423.19|419.19|26
1612179400000|2021-02-01 11:36:40|423.5|419.5|424.36|420.36|424.36|420.36|423.5|419.5|16
1612179410000|2021-02-01 11:36:50|424.35|420.35|423.94|419.94|424.35|420.35|423.47|419.47|34
1612179420000|2021-02-01 11:37:00|423.95|419.95|423.97|419.97|424.02|420.02|423.76|419.76|36
1612179430000|2021-02-01 11:37:10|424|420|423.99|419.99|424.07|420.07|423.9|419.9|33
1612179440000|2021-02-01 11:37:20|424|420|424.42|420.42|424.49|420.49|423.99|419.99|30
1612179450000|2021-02-01 11:37:30|424.4|420.4|425.61|421.61|425.61|421.61|424.34|420.34|37
1612179460000|2021-02-01 11:37:40|425.76|421.76|426.74|422.74|426.74|422.74|425.76|421.76|32
1612179470000|2021-02-01 11:37:50|426.71|422.71|426.4|422.4|426.77|422.77|426.21|422.21|30
1612179480000|2021-02-01 11:38:00|426.43|422.43|427.8|423.8|427.8|423.8|426.4|422.4|35
1612179490000|2021-02-01 11:38:10|427.81|423.81|426.9|422.9|428.36|424.36|426.88|422.88|28
1612179500000|2021-02-01 11:38:20|426.84|422.84|426.84|422.84|426.94|422.94|426.29|422.29|33
1612179510000|2021-02-01 11:38:30|426.86|422.86|427.61|423.61|427.64|423.64|426.86|422.86|39
1612179520000|2021-02-01 11:38:40|427.62|423.62|428.25|424.25|428.27|424.27|427.52|423.52|35
1612179530000|2021-02-01 11:38:50|428.27|424.27|428.95|424.95|429.06|425.06|428.23|424.23|36
1612179540000|2021-02-01 11:39:00|428.89|424.89|430.47|426.47|430.47|426.47|427.92|423.92|34
1612179550000|2021-02-01 11:39:10|430.53|426.53|431.24|427.24|431.27|427.27|430.14|426.14|25
1612179560000|2021-02-01 11:39:20|431.26|427.26|431.46|427.46|431.95|427.95|431.2|427.2|32
1612179570000|2021-02-01 11:39:30|431.56|427.56|433.02|429.02|433.02|429.02|430.78|426.78|32
1612179580000|2021-02-01 11:39:40|433.73|429.73|433.43|429.43|434.47|430.47|433.2|429.2|34
1612179590000|2021-02-01 11:39:50|433.24|429.24|434.29|430.29|434.7|430.7|432.3|428.3|36
1612179600000|2021-02-01 11:40:00|434.36|430.36|435.63|431.63|436|432|434.23|430.23|36
1612179610000|2021-02-01 11:40:10|435.61|431.61|432.55|428.55|435.69|431.69|432.55|428.55|38
1612179620000|2021-02-01 11:40:20|432.38|428.38|432.74|428.74|432.93|428.93|430.83|426.83|37
1612179630000|2021-02-01 11:40:30|432.71|428.71|434.33|430.33|434.35|430.35|432.71|428.71|38
1612179640000|2021-02-01 11:40:40|434.32|430.32|435.51|431.51|435.75|431.75|433.97|429.97|35
1612179650000|2021-02-01 11:40:50|435.5|431.5|435.76|431.76|436.85|432.85|435.22|431.22|33
1612179660000|2021-02-01 11:41:00|435.72|431.72|435.2|431.2|435.72|431.72|434.53|430.53|32
1612179670000|2021-02-01 11:41:10|435.17|431.17|435.52|431.52|435.76|431.76|435.05|431.05|28
1612179680000|2021-02-01 11:41:20|435.54|431.54|436.86|432.86|436.99|432.99|435.05|431.05|27
1612179690000|2021-02-01 11:41:30|436.92|432.92|436.69|432.69|436.96|432.96|436.65|432.65|32
1612179700000|2021-02-01 11:41:40|436.68|432.68|435.86|431.86|436.69|432.69|435.27|431.27|35
1612179710000|2021-02-01 11:41:50|435.89|431.89|436.85|432.85|436.88|432.88|435.65|431.65|38
1612179720000|2021-02-01 11:42:00|436.79|432.79|437.37|433.37|437.37|433.37|435.98|431.98|36
1612179730000|2021-02-01 11:42:10|437.36|433.36|436.64|432.64|437.37|433.37|436.64|432.64|26
1612179740000|2021-02-01 11:42:20|436.5|432.5|435.73|431.73|436.6|432.6|435.73|431.73|33
1612179750000|2021-02-01 11:42:30|435.54|431.54|436.22|432.22|436.49|432.49|435.46|431.46|33
1612179760000|2021-02-01 11:42:40|436.18|432.18|435.84|431.84|436.45|432.45|435.66|431.66|37
1612179770000|2021-02-01 11:42:50|435.82|431.82|436.96|432.96|437.13|433.13|435.82|431.82|35
1612179780000|2021-02-01 11:43:00|437.03|433.03|438.68|434.68|438.68|434.68|436.97|432.97|33
1612179790000|2021-02-01 11:43:10|438.71|434.71|439.28|435.28|439.28|435.28|438.65|434.65|34
1612179800000|2021-02-01 11:43:20|439.27|435.27|439.92|435.92|440.17|436.17|439.24|435.24|35
1612179810000|2021-02-01 11:43:30|439.88|435.88|440.33|436.33|440.35|436.35|439.7|435.7|35
1612179820000|2021-02-01 11:43:40|440.31|436.31|440.5|436.5|440.53|436.53|440.26|436.26|31
1612179830000|2021-02-01 11:43:50|440.53|436.53|438.29|434.29|440.53|436.53|438.23|434.23|35
1612179840000|2021-02-01 11:44:00|438.38|434.38|438.19|434.19|438.38|434.38|438.08|434.08|32
1612179850000|2021-02-01 11:44:10|438.07|434.07|438.13|434.13|438.36|434.36|437.23|433.23|26
1612179860000|2021-02-01 11:44:20|437.97|433.97|438.54|434.54|438.54|434.54|437.85|433.85|36
1612179870000|2021-02-01 11:44:30|438.55|434.55|437.82|433.82|438.55|434.55|437.7|433.7|34
1612179880000|2021-02-01 11:44:40|437.73|433.73|437.64|433.64|437.73|433.73|437.23|433.23|30
1612179890000|2021-02-01 11:44:50|437.66|433.66|437.77|433.77|437.86|433.86|437.41|433.41|33
1612179900000|2021-02-01 11:45:00|437.75|433.75|436.88|432.88|437.85|433.85|436.86|432.86|35
1612179910000|2021-02-01 11:45:10|436.87|432.87|437.07|433.07|437.37|433.37|436.87|432.87|28
1612179920000|2021-02-01 11:45:20|437.06|433.06|436.98|432.98|437.37|433.37|436.87|432.87|32
1612179930000|2021-02-01 11:45:30|436.97|432.97|435.54|431.54|437.02|433.02|435.53|431.53|38
1612179940000|2021-02-01 11:45:40|435.62|431.62|435.8|431.8|436.5|432.5|435.62|431.62|34
1612179950000|2021-02-01 11:45:50|435.71|431.71|435.41|431.41|435.71|431.71|435.17|431.17|31
1612179960000|2021-02-01 11:46:00|435.39|431.39|435.05|431.05|435.39|431.39|435.02|431.02|22
1612179970000|2021-02-01 11:46:10|435.07|431.07|433.7|429.7|435.22|431.22|433.55|429.55|30
1612179980000|2021-02-01 11:46:20|433.63|429.63|434.1|430.1|434.28|430.28|433.59|429.59|38
1612179990000|2021-02-01 11:46:30|433.92|429.92|434.13|430.13|434.28|430.28|433.92|429.92|35
1612180000000|2021-02-01 11:46:40|434.2|430.2|434|430|434.28|430.28|433.95|429.95|34
1612180010000|2021-02-01 11:46:50|433.99|429.99|433.65|429.65|434.1|430.1|433.65|429.65|35
1612180020000|2021-02-01 11:47:00|433.66|429.66|434.11|430.11|434.3|430.3|433.66|429.66|38
1612180030000|2021-02-01 11:47:10|434.1|430.1|434.08|430.08|434.14|430.14|433.87|429.87|27
1612180040000|2021-02-01 11:47:20|434.07|430.07|433.46|429.46|434.07|430.07|433.41|429.41|30
1612180050000|2021-02-01 11:47:30|433.42|429.42|433.75|429.75|433.92|429.92|433.42|429.42|29
1612180060000|2021-02-01 11:47:40|433.86|429.86|433.79|429.79|433.9|429.9|433.72|429.72|30
1612180070000|2021-02-01 11:47:50|433.78|429.78|433.79|429.79|433.79|429.79|433.54|429.54|24
1612180080000|2021-02-01 11:48:00|433.85|429.85|434.18|430.18|434.47|430.47|433.77|429.77|33
1612180090000|2021-02-01 11:48:10|434.23|430.23|435.35|431.35|435.51|431.51|434.14|430.14|32
1612180100000|2021-02-01 11:48:20|434.94|430.94|435.24|431.24|435.99|431.99|434.93|430.93|32
1612180110000|2021-02-01 11:48:30|435.08|431.08|435.02|431.02|435.17|431.17|434.87|430.87|19
1612180120000|2021-02-01 11:48:40|435.03|431.03|435.07|431.07|435.25|431.25|435.03|431.03|26
1612180130000|2021-02-01 11:48:50|435.04|431.04|435|431|435.06|431.06|434.87|430.87|24
1612180140000|2021-02-01 11:49:00|434.98|430.98|436.02|432.02|436.02|432.02|434.79|430.79|35
1612180150000|2021-02-01 11:49:10|436.06|432.06|436.62|432.62|436.63|432.63|436.05|432.05|25
1612180160000|2021-02-01 11:49:20|436.7|432.7|438.83|434.83|438.83|434.83|436.26|432.26|37
1612180170000|2021-02-01 11:49:30|438.85|434.85|439.35|435.35|439.35|435.35|438.51|434.51|30
1612180180000|2021-02-01 11:49:40|439.42|435.42|439.92|435.92|439.92|435.92|439.24|435.24|27
1612180190000|2021-02-01 11:49:50|439.89|435.89|440.61|436.61|440.61|436.61|439.89|435.89|7
1612180200000|2021-02-01 11:50:00|441.17|437.17|441.13|437.13|441.2|437.2|441.04|437.04|12
1612180210000|2021-02-01 11:50:10|441.12|437.12|441.93|437.93|441.96|437.96|441.12|437.12|26
1612180220000|2021-02-01 11:50:20|441.74|437.74|442.93|438.93|443.09|439.09|441.74|437.74|34
1612180230000|2021-02-01 11:50:30|442.95|438.95|441.99|437.99|443.08|439.08|441.1|437.1|36
1612180240000|2021-02-01 11:50:40|441.8|437.8|441.38|437.38|442.11|438.11|441.29|437.29|36
1612180250000|2021-02-01 11:50:50|441.32|437.32|440.14|436.14|441.33|437.33|439.58|435.58|39
1612180260000|2021-02-01 11:51:00|440.13|436.13|440.88|436.88|440.88|436.88|439.84|435.84|40
1612180270000|2021-02-01 11:51:10|440.81|436.81|441.44|437.44|441.44|437.44|440.74|436.74|35
1612180280000|2021-02-01 11:51:20|441.43|437.43|442.38|438.38|442.38|438.38|441.37|437.37|38
1612180290000|2021-02-01 11:51:30|442.36|438.36|443.64|439.64|443.69|439.69|442.36|438.36|31
1612180300000|2021-02-01 11:51:40|443.65|439.65|444.51|440.51|444.51|440.51|443.38|439.38|34
1612180310000|2021-02-01 11:51:50|444.54|440.54|444.26|440.26|445.28|441.28|444.14|440.14|37
1612180320000|2021-02-01 11:52:00|445.11|441.11|445.52|441.52|445.59|441.59|444.01|440.01|31
1612180330000|2021-02-01 11:52:10|445.49|441.49|446.34|442.34|446.34|442.34|445.46|441.46|26
1612180340000|2021-02-01 11:52:20|446.29|442.29|446.29|442.29|446.46|442.46|446.22|442.22|33
1612180350000|2021-02-01 11:52:30|446.05|442.05|445.3|441.3|446.48|442.48|445.13|441.13|37
1612180360000|2021-02-01 11:52:40|445.43|441.43|445.89|441.89|446|442|444.9|440.9|38
1612180370000|2021-02-01 11:52:50|445.87|441.87|444.75|440.75|445.98|441.98|444.39|440.39|32
1612180380000|2021-02-01 11:53:00|444.76|440.76|445.78|441.78|445.79|441.79|444.39|440.39|39
1612180390000|2021-02-01 11:53:10|445.79|441.79|446.27|442.27|446.31|442.31|445.77|441.77|30
1612180400000|2021-02-01 11:53:20|446.25|442.25|446.64|442.64|446.71|442.71|446.25|442.25|33
1612180410000|2021-02-01 11:53:30|446.49|442.49|446.67|442.67|446.72|442.72|446.47|442.47|33
1612180420000|2021-02-01 11:53:40|446.73|442.73|446.72|442.72|446.73|442.73|446.3|442.3|31
1612180430000|2021-02-01 11:53:50|446.68|442.68|446.32|442.32|446.84|442.84|446.32|442.32|31
1612180440000|2021-02-01 11:54:00|446.28|442.28|445.52|441.52|446.28|442.28|445.52|441.52|29
1612180450000|2021-02-01 11:54:10|445.51|441.51|445.34|441.34|445.51|441.51|444.87|440.87|32
1612180460000|2021-02-01 11:54:20|445.33|441.33|445.81|441.81|445.81|441.81|445.05|441.05|27
1612180470000|2021-02-01 11:54:30|445.84|441.84|444.95|440.95|445.9|441.9|444.48|440.48|30
1612180480000|2021-02-01 11:54:40|444.97|440.97|445.19|441.19|445.19|441.19|444.48|440.48|31
1612180490000|2021-02-01 11:54:50|445.17|441.17|444.04|440.04|445.25|441.25|444.03|440.03|38
1612180500000|2021-02-01 11:55:00|444.01|440.01|443|439|444.39|440.39|443|439|27
1612180510000|2021-02-01 11:55:10|442.99|438.99|443.06|439.06|443.09|439.09|442.85|438.85|27
1612180520000|2021-02-01 11:55:20|443.25|439.25|443.27|439.27|443.79|439.79|443.25|439.25|25
1612180530000|2021-02-01 11:55:30|443.26|439.26|443.85|439.85|443.98|439.98|443.24|439.24|34
1612180540000|2021-02-01 11:55:40|443.86|439.86|443.52|439.52|443.92|439.92|443.39|439.39|37
1612180550000|2021-02-01 11:55:50|443.56|439.56|443.75|439.75|443.86|439.86|443.49|439.49|37
1612180560000|2021-02-01 11:56:00|443.72|439.72|443.73|439.73|443.9|439.9|443.7|439.7|30
1612180570000|2021-02-01 11:56:10|443.74|439.74|443.53|439.53|443.82|439.82|443.5|439.5|22
1612180580000|2021-02-01 11:56:20|443.54|439.54|442.86|438.86|443.54|439.54|442.86|438.86|27
1612180590000|2021-02-01 11:56:30|442.89|438.89|442.05|438.05|442.9|438.9|442.02|438.02|30
1612180600000|2021-02-01 11:56:40|442.04|438.04|441.11|437.11|442.04|438.04|441|437|30
1612180610000|2021-02-01 11:56:50|441.08|437.08|441.49|437.49|441.69|437.69|441.02|437.02|35
1612180620000|2021-02-01 11:57:00|441.46|437.46|441.62|437.62|441.94|437.94|441.46|437.46|29
1612180630000|2021-02-01 11:57:10|441.63|437.63|439.73|435.73|441.64|437.64|439.73|435.73|36
1612180640000|2021-02-01 11:57:20|439.78|435.78|439.69|435.69|439.82|435.82|439.66|435.66|29
1612180650000|2021-02-01 11:57:30|439.73|435.73|439.58|435.58|440.02|436.02|439.58|435.58|29
1612180660000|2021-02-01 11:57:40|439.6|435.6|438.9|434.9|439.64|435.64|438.9|434.9|33
1612180670000|2021-02-01 11:57:50|438.79|434.79|437.9|433.9|438.79|434.79|437.88|433.88|29
1612180680000|2021-02-01 11:58:00|437.92|433.92|438.37|434.37|438.38|434.38|437.82|433.82|29
1612180690000|2021-02-01 11:58:10|438.39|434.39|437.93|433.93|438.39|434.39|437.93|433.93|27
1612180700000|2021-02-01 11:58:20|437.91|433.91|435.88|431.88|437.95|433.95|435.88|431.88|33
1612180710000|2021-02-01 11:58:30|435.85|431.85|435.84|431.84|436.24|432.24|435.82|431.82|36
1612180720000|2021-02-01 11:58:40|435.81|431.81|434.89|430.89|435.81|431.81|434.89|430.89|28
1612180730000|2021-02-01 11:58:50|434.71|430.71|434.43|430.43|434.76|430.76|434.21|430.21|26
1612180740000|2021-02-01 11:59:00|434.4|430.4|435.13|431.13|435.13|431.13|434.16|430.16|31
1612180750000|2021-02-01 11:59:10|435.12|431.12|434.53|430.53|435.23|431.23|434.53|430.53|35
1612180760000|2021-02-01 11:59:20|434.5|430.5|434.12|430.12|434.62|430.62|434.11|430.11|32
1612180770000|2021-02-01 11:59:30|434.1|430.1|434|430|434.15|430.15|433.51|429.51|29
1612180780000|2021-02-01 11:59:40|434.04|430.04|433.89|429.89|434.61|430.61|433.81|429.81|38
1612180790000|2021-02-01 11:59:50|433.85|429.85|433.93|429.93|434.13|430.13|433.85|429.85|31
1612180800000|2021-02-01 12:00:00|433.89|429.89|433.72|429.72|434.07|430.07|433.72|429.72|25
1612180810000|2021-02-01 12:00:10|433.65|429.65|433.47|429.47|433.73|429.73|433.35|429.35|28
1612180820000|2021-02-01 12:00:20|433.42|429.42|432.65|428.65|433.47|429.47|432.65|428.65|28
1612180830000|2021-02-01 12:00:30|432.67|428.67|432.87|428.87|432.92|428.92|432.67|428.67|34
1612180840000|2021-02-01 12:00:40|432.86|428.86|434.63|430.63|434.63|430.63|432.86|428.86|34
1612180850000|2021-02-01 12:00:50|434.65|430.65|435.09|431.09|435.09|431.09|434.65|430.65|29
1612180860000|2021-02-01 12:01:00|435.06|431.06|435.58|431.58|435.73|431.73|435.06|431.06|38
1612180870000|2021-02-01 12:01:10|435.56|431.56|435.17|431.17|435.56|431.56|435.17|431.17|32
1612180880000|2021-02-01 12:01:20|435.18|431.18|433.85|429.85|435.18|431.18|433.84|429.84|34
1612180890000|2021-02-01 12:01:30|433.76|429.76|432.72|428.72|433.9|429.9|432.72|428.72|33
1612180900000|2021-02-01 12:01:40|432.71|428.71|432.71|428.71|432.88|428.88|432.53|428.53|35
1612180910000|2021-02-01 12:01:50|432.7|428.7|432.7|428.7|432.76|428.76|432.29|428.29|26
1612180920000|2021-02-01 12:02:00|432.63|428.63|432.7|428.7|432.91|428.91|432.54|428.54|31
1612180930000|2021-02-01 12:02:10|432.69|428.69|432.99|428.99|432.99|428.99|432.69|428.69|24
1612180940000|2021-02-01 12:02:20|432.97|428.97|433.73|429.73|433.74|429.74|432.97|428.97|31
1612180950000|2021-02-01 12:02:30|433.75|429.75|433.69|429.69|433.95|429.95|433.54|429.54|30
1612180960000|2021-02-01 12:02:40|433.68|429.68|433.59|429.59|433.74|429.74|433.09|429.09|26
1612180970000|2021-02-01 12:02:50|433.6|429.6|433.58|429.58|433.78|429.78|433.43|429.43|28
1612180980000|2021-02-01 12:03:00|433.63|429.63|433.88|429.88|433.9|429.9|433.62|429.62|18
1612180990000|2021-02-01 12:03:10|433.87|429.87|433.88|429.88|434.03|430.03|433.82|429.82|25
1612181000000|2021-02-01 12:03:20|433.89|429.89|434.27|430.27|434.34|430.34|433.8|429.8|32
1612181010000|2021-02-01 12:03:30|434.25|430.25|434.07|430.07|434.26|430.26|434.03|430.03|27
1612181020000|2021-02-01 12:03:40|434.09|430.09|433.97|429.97|434.11|430.11|433.91|429.91|28
1612181030000|2021-02-01 12:03:50|433.96|429.96|433.34|429.34|433.97|429.97|433.25|429.25|31
1612181040000|2021-02-01 12:04:00|433.32|429.32|433.32|429.32|433.37|429.37|433.28|429.28|24
1612181050000|2021-02-01 12:04:10|433.22|429.22|432.91|428.91|433.32|429.32|432.85|428.85|24
1612181060000|2021-02-01 12:04:20|432.92|428.92|433.36|429.36|433.36|429.36|432.9|428.9|33
1612181070000|2021-02-01 12:04:30|433.35|429.35|433.15|429.15|433.35|429.35|433.03|429.03|33
1612181080000|2021-02-01 12:04:40|433.14|429.14|433.1|429.1|433.17|429.17|432.79|428.79|35
1612181090000|2021-02-01 12:04:50|433.09|429.09|433.58|429.58|433.59|429.59|433.04|429.04|27
1612181100000|2021-02-01 12:05:00|433.6|429.6|432.83|428.83|433.6|429.6|432.83|428.83|30
1612181110000|2021-02-01 12:05:10|432.61|428.61|432.52|428.52|432.62|428.62|432.44|428.44|30
1612181120000|2021-02-01 12:05:20|432.53|428.53|432.49|428.49|432.54|428.54|432.46|428.46|29
1612181130000|2021-02-01 12:05:30|432.5|428.5|432.91|428.91|432.96|428.96|432.46|428.46|31
1612181140000|2021-02-01 12:05:40|432.92|428.92|433.16|429.16|433.16|429.16|432.83|428.83|34
1612181150000|2021-02-01 12:05:50|433.19|429.19|433.37|429.37|433.41|429.41|433.19|429.19|27
1612181160000|2021-02-01 12:06:00|433.38|429.38|432.86|428.86|433.44|429.44|432.86|428.86|30
1612181170000|2021-02-01 12:06:10|432.88|428.88|431.9|427.9|432.88|428.88|431.88|427.88|32
1612181180000|2021-02-01 12:06:20|431.91|427.91|431.89|427.89|431.99|427.99|431.73|427.73|31
1612181190000|2021-02-01 12:06:30|431.93|427.93|431.99|427.99|432.12|428.12|431.93|427.93|25
1612181200000|2021-02-01 12:06:40|431.94|427.94|431.58|427.58|431.94|427.94|431.58|427.58|25
1612181210000|2021-02-01 12:06:50|431.6|427.6|431.54|427.54|431.62|427.62|431.47|427.47|15
1612181220000|2021-02-01 12:07:00|431.53|427.53|431.08|427.08|431.65|427.65|431.08|427.08|28
1612181230000|2021-02-01 12:07:10|431.3|427.3|430.25|426.25|431.3|427.3|430.19|426.19|29
1612181240000|2021-02-01 12:07:20|430.26|426.26|430.47|426.47|430.48|426.48|430.23|426.23|22
1612181250000|2021-02-01 12:07:30|430.48|426.48|430.83|426.83|430.83|426.83|430.47|426.47|27
1612181260000|2021-02-01 12:07:40|430.86|426.86|431.09|427.09|431.09|427.09|430.77|426.77|23
1612181270000|2021-02-01 12:07:50|431.1|427.1|430.98|426.98|431.1|427.1|430.83|426.83|30
1612181280000|2021-02-01 12:08:00|430.96|426.96|431.26|427.26|431.28|427.28|430.89|426.89|32
1612181290000|2021-02-01 12:08:10|431.25|427.25|431.49|427.49|431.51|427.51|431.03|427.03|32
1612181300000|2021-02-01 12:08:20|431.48|427.48|431.02|427.02|431.48|427.48|431.02|427.02|34
1612181310000|2021-02-01 12:08:30|430.95|426.95|431.05|427.05|431.2|427.2|430.91|426.91|25
1612181320000|2021-02-01 12:08:40|431.08|427.08|431.11|427.11|431.21|427.21|431.06|427.06|29
1612181330000|2021-02-01 12:08:50|431.1|427.1|430.85|426.85|431.1|427.1|430.82|426.82|31
1612181340000|2021-02-01 12:09:00|430.86|426.86|430.63|426.63|430.89|426.89|430.6|426.6|24
1612181350000|2021-02-01 12:09:10|430.65|426.65|430.64|426.64|430.66|426.66|430.63|426.63|10
1612181360000|2021-02-01 12:09:20|430.66|426.66|430.57|426.57|430.66|426.66|430.56|426.56|19
1612181370000|2021-02-01 12:09:30|430.58|426.58|430.55|426.55|430.61|426.61|430.49|426.49|29
1612181380000|2021-02-01 12:09:40|430.56|426.56|430.48|426.48|430.59|426.59|430.45|426.45|25
1612181390000|2021-02-01 12:09:50|430.43|426.43|430.26|426.26|430.45|426.45|430.26|426.26|10
1612181400000|2021-02-01 12:10:00|430.22|426.22|430.05|426.05|430.22|426.22|430.02|426.02|12
1612181410000|2021-02-01 12:10:10|430.04|426.04|429.73|425.73|430.04|426.04|429.6|425.6|26
1612181420000|2021-02-01 12:10:20|429.72|425.72|429.38|425.38|429.72|425.72|429.38|425.38|25
1612181430000|2021-02-01 12:10:30|429.36|425.36|429.39|425.39|429.39|425.39|429.13|425.13|21
1612181440000|2021-02-01 12:10:40|429.4|425.4|429.85|425.85|429.87|425.87|429.36|425.36|25
1612181450000|2021-02-01 12:10:50|429.86|425.86|430.46|426.46|430.46|426.46|429.84|425.84|28
1612181460000|2021-02-01 12:11:00|430.4|426.4|430.5|426.5|430.8|426.8|430.4|426.4|29
1612181470000|2021-02-01 12:11:10|430.49|426.49|430.56|426.56|430.59|426.59|430.46|426.46|27
1612181480000|2021-02-01 12:11:20|430.6|426.6|430.54|426.54|430.63|426.63|430.51|426.51|24
1612181490000|2021-02-01 12:11:30|430.53|426.53|430.34|426.34|430.54|426.54|430.28|426.28|19
1612181500000|2021-02-01 12:11:40|430.07|426.07|430.35|426.35|430.35|426.35|430.07|426.07|14
1612181510000|2021-02-01 12:11:50|430.36|426.36|430.29|426.29|430.39|426.39|430.15|426.15|27
1612181520000|2021-02-01 12:12:00|430.31|426.31|430.33|426.33|430.39|426.39|430.3|426.3|18
1612181530000|2021-02-01 12:12:10|430.38|426.38|430.47|426.47|430.54|426.54|430.34|426.34|21
1612181540000|2021-02-01 12:12:20|430.5|426.5|430.44|426.44|430.56|426.56|430.35|426.35|25
1612181550000|2021-02-01 12:12:30|430.45|426.45|430.22|426.22|430.45|426.45|430.22|426.22|26
1612181560000|2021-02-01 12:12:40|430.23|426.23|430.48|426.48|430.48|426.48|430.23|426.23|16
1612181570000|2021-02-01 12:12:50|430.49|426.49|430.06|426.06|430.51|426.51|430.06|426.06|27
1612181580000|2021-02-01 12:13:00|430.02|426.02|430.24|426.24|430.27|426.27|430|426|25
1612181590000|2021-02-01 12:13:10|430.19|426.19|429.96|425.96|430.2|426.2|429.7|425.7|26
1612181600000|2021-02-01 12:13:20|429.91|425.91|429.75|425.75|430.05|426.05|429.75|425.75|28
1612181610000|2021-02-01 12:13:30|429.76|425.76|429.46|425.46|429.76|425.76|429.46|425.46|30
1612181620000|2021-02-01 12:13:40|429.47|425.47|429.39|425.39|429.48|425.48|429.29|425.29|22
1612181630000|2021-02-01 12:13:50|429.41|425.41|429.52|425.52|429.61|425.61|429.4|425.4|25
1612181640000|2021-02-01 12:14:00|429.51|425.51|428.9|424.9|429.51|425.51|428.9|424.9|24
1612181650000|2021-02-01 12:14:10|428.87|424.87|428.99|424.99|429.02|425.02|428.67|424.67|28
1612181660000|2021-02-01 12:14:20|428.93|424.93|428.88|424.88|428.96|424.96|428.82|424.82|32
1612181670000|2021-02-01 12:14:30|428.87|424.87|428.67|424.67|428.92|424.92|428.67|424.67|30
1612181680000|2021-02-01 12:14:40|428.68|424.68|428.59|424.59|428.7|424.7|428.44|424.44|29
1612181690000|2021-02-01 12:14:50|428.56|424.56|428.56|424.56|428.61|424.61|428.53|424.53|28
1612181700000|2021-02-01 12:15:00|428.55|424.55|429.03|425.03|429.08|425.08|428.55|424.55|30
1612181710000|2021-02-01 12:15:10|429.02|425.02|428.78|424.78|429.02|425.02|428.78|424.78|23
1612181720000|2021-02-01 12:15:20|428.79|424.79|428.39|424.39|428.8|424.8|428.25|424.25|31
1612181730000|2021-02-01 12:15:30|428.41|424.41|428.37|424.37|428.58|424.58|428.26|424.26|35
1612181740000|2021-02-01 12:15:40|428.39|424.39|428.04|424.04|428.39|424.39|427.99|423.99|24
1612181750000|2021-02-01 12:15:50|427.99|423.99|427.77|423.77|427.99|423.99|427.54|423.54|26
1612181760000|2021-02-01 12:16:00|427.74|423.74|428.19|424.19|428.19|424.19|427.74|423.74|32
1612181770000|2021-02-01 12:16:10|428.21|424.21|428.01|424.01|428.38|424.38|428.01|424.01|28
1612181780000|2021-02-01 12:16:20|427.99|423.99|427.9|423.9|428|424|427.8|423.8|24
1612181790000|2021-02-01 12:16:30|427.89|423.89|428.58|424.58|428.58|424.58|427.8|423.8|30
1612181800000|2021-02-01 12:16:40|428.6|424.6|428.76|424.76|428.76|424.76|428.45|424.45|27
1612181810000|2021-02-01 12:16:50|428.73|424.73|429.01|425.01|429.05|425.05|428.59|424.59|29
1612181820000|2021-02-01 12:17:00|429.02|425.02|428.84|424.84|429.16|425.16|428.84|424.84|31
1612181830000|2021-02-01 12:17:10|428.93|424.93|428.74|424.74|428.93|424.93|428.7|424.7|19
1612181840000|2021-02-01 12:17:20|428.75|424.75|428.73|424.73|428.78|424.78|428.7|424.7|23
1612181850000|2021-02-01 12:17:30|428.74|424.74|428.76|424.76|428.96|424.96|428.74|424.74|25
1612181860000|2021-02-01 12:17:40|428.78|424.78|428.57|424.57|428.85|424.85|428.54|424.54|24
1612181870000|2021-02-01 12:17:50|428.6|424.6|428.63|424.63|428.64|424.64|428.57|424.57|23
1612181880000|2021-02-01 12:18:00|428.64|424.64|428.43|424.43|428.67|424.67|428.42|424.42|32
1612181890000|2021-02-01 12:18:10|428.46|424.46|428|424|428.48|424.48|427.94|423.94|27
1612181900000|2021-02-01 12:18:20|427.98|423.98|427.84|423.84|428|424|427.78|423.78|33
1612181910000|2021-02-01 12:18:30|427.92|423.92|427.98|423.98|427.99|423.99|427.82|423.82|21
1612181920000|2021-02-01 12:18:40|428|424|428.14|424.14|428.25|424.25|427.99|423.99|28
1612181930000|2021-02-01 12:18:50|428.12|424.12|427.79|423.79|428.14|424.14|427.74|423.74|27
1612181940000|2021-02-01 12:19:00|427.78|423.78|428.22|424.22|428.22|424.22|427.75|423.75|25
1612181950000|2021-02-01 12:19:10|428.18|424.18|428.65|424.65|428.7|424.7|428.18|424.18|26
1612181960000|2021-02-01 12:19:20|428.66|424.66|428.52|424.52|428.74|424.74|428.51|424.51|25
1612181970000|2021-02-01 12:19:30|428.53|424.53|428.22|424.22|428.54|424.54|428.18|424.18|30
1612181980000|2021-02-01 12:19:40|428.21|424.21|428.11|424.11|428.21|424.21|427.97|423.97|33
1612181990000|2021-02-01 12:19:50|428.15|424.15|428.27|424.27|428.32|424.32|428.01|424.01|25
1612182000000|2021-02-01 12:20:00|428.28|424.28|428.13|424.13|428.49|424.49|428.07|424.07|25
1612182010000|2021-02-01 12:20:10|428.1|424.1|427.88|423.88|428.15|424.15|427.8|423.8|20
1612182020000|2021-02-01 12:20:20|427.89|423.89|428.07|424.07|428.14|424.14|427.89|423.89|22
1612182030000|2021-02-01 12:20:30|428.09|424.09|428.38|424.38|428.38|424.38|428.08|424.08|23
1612182040000|2021-02-01 12:20:40|428.39|424.39|428.52|424.52|428.52|424.52|428.39|424.39|16
1612182050000|2021-02-01 12:20:50|428.55|424.55|429.42|425.42|429.58|425.58|428.55|424.55|25
1612182060000|2021-02-01 12:21:00|429.38|425.38|429.17|425.17|429.52|425.52|429.12|425.12|34
1612182070000|2021-02-01 12:21:10|429.14|425.14|429.17|425.17|429.2|425.2|429.13|425.13|25
1612182080000|2021-02-01 12:21:20|429.14|425.14|429.14|425.14|429.19|425.19|429.13|425.13|23
1612182090000|2021-02-01 12:21:30|429.16|425.16|429.14|425.14|429.18|425.18|429.12|425.12|19
1612182100000|2021-02-01 12:21:40|429.18|425.18|429.48|425.48|429.49|425.49|429.18|425.18|20
1612182110000|2021-02-01 12:21:50|429.47|425.47|429.47|425.47|429.49|425.49|429.46|425.46|12
1612182120000|2021-02-01 12:22:00|429.55|425.55|429.96|425.96|429.96|425.96|429.55|425.55|19
1612182130000|2021-02-01 12:22:10|429.93|425.93|430.09|426.09|430.09|426.09|429.83|425.83|26
1612182140000|2021-02-01 12:22:20|430.1|426.1|430.17|426.17|430.17|426.17|430.06|426.06|18
1612182150000|2021-02-01 12:22:30|430.19|426.19|430.2|426.2|430.2|426.2|430.16|426.16|17
1612182160000|2021-02-01 12:22:40|430.21|426.21|430.23|426.23|430.25|426.25|430.11|426.11|22
1612182170000|2021-02-01 12:22:50|430.24|426.24|430.21|426.21|430.29|426.29|430.21|426.21|25
1612182180000|2021-02-01 12:23:00|430.23|426.23|429.66|425.66|430.26|426.26|429.65|425.65|22
1612182190000|2021-02-01 12:23:10|429.77|425.77|429.29|425.29|429.77|425.77|429.29|425.29|30
1612182200000|2021-02-01 12:23:20|429.3|425.3|429.3|425.3|429.39|425.39|429.27|425.27|24
1612182210000|2021-02-01 12:23:30|429.31|425.31|428.69|424.69|429.31|425.31|428.65|424.65|21
1612182220000|2021-02-01 12:23:40|428.74|424.74|428.64|424.64|428.89|424.89|428.61|424.61|25
1612182230000|2021-02-01 12:23:50|428.63|424.63|428.65|424.65|428.71|424.71|428.44|424.44|20
1612182240000|2021-02-01 12:24:00|428.63|424.63|428.43|424.43|428.68|424.68|428.43|424.43|23
1612182250000|2021-02-01 12:24:10|428.44|424.44|427.83|423.83|428.44|424.44|427.83|423.83|29
1612182260000|2021-02-01 12:24:20|427.84|423.84|427.54|423.54|427.84|423.84|427.48|423.48|24
1612182270000|2021-02-01 12:24:30|427.53|423.53|427.71|423.71|427.73|423.73|427.43|423.43|23
1612182280000|2021-02-01 12:24:40|427.7|423.7|427.87|423.87|428.02|424.02|427.69|423.69|26
1612182290000|2021-02-01 12:24:50|427.85|423.85|427.87|423.87|427.9|423.9|427.85|423.85|5
1612182300000|2021-02-01 12:25:00|427.86|423.86|428.25|424.25|428.27|424.27|427.86|423.86|26
1612182310000|2021-02-01 12:25:10|428.46|424.46|428.21|424.21|428.46|424.46|428.15|424.15|23
1612182320000|2021-02-01 12:25:20|428.2|424.2|428.17|424.17|428.21|424.21|428.15|424.15|23
1612182330000|2021-02-01 12:25:30|428.26|424.26|428.07|424.07|428.26|424.26|427.9|423.9|28
1612182340000|2021-02-01 12:25:40|428.06|424.06|428.03|424.03|428.23|424.23|427.98|423.98|32
1612182350000|2021-02-01 12:25:50|428.02|424.02|428|424|428.14|424.14|427.98|423.98|33
1612182360000|2021-02-01 12:26:00|428.07|424.07|428.11|424.11|428.19|424.19|428.07|424.07|23
1612182370000|2021-02-01 12:26:10|428.1|424.1|427.96|423.96|428.16|424.16|427.96|423.96|25
1612182380000|2021-02-01 12:26:20|427.98|423.98|427.68|423.68|427.99|423.99|427.66|423.66|22
1612182390000|2021-02-01 12:26:30|427.69|423.69|427.7|423.7|427.73|423.73|427.6|423.6|20
1612182400000|2021-02-01 12:26:40|427.71|423.71|427.55|423.55|427.71|423.71|427.46|423.46|28
1612182410000|2021-02-01 12:26:50|427.54|423.54|427.58|423.58|427.65|423.65|427.54|423.54|21
1612182420000|2021-02-01 12:27:00|427.54|423.54|427.07|423.07|427.63|423.63|427.07|423.07|27
1612182430000|2021-02-01 12:27:10|427.01|423.01|427|423|427.01|423.01|426.85|422.85|32
1612182440000|2021-02-01 12:27:20|426.96|422.96|426.56|422.56|426.96|422.96|426.56|422.56|29
1612182450000|2021-02-01 12:27:30|426.54|422.54|426.54|422.54|426.58|422.58|426.43|422.43|25
1612182460000|2021-02-01 12:27:40|426.52|422.52|426.7|422.7|426.7|422.7|426.45|422.45|30
1612182470000|2021-02-01 12:27:50|426.64|422.64|426.59|422.59|426.72|422.72|426.59|422.59|23
1612182480000|2021-02-01 12:28:00|426.6|422.6|426.59|422.59|426.65|422.65|426.56|422.56|20
1612182490000|2021-02-01 12:28:10|426.6|422.6|426.62|422.62|426.64|422.64|426.57|422.57|12
1612182500000|2021-02-01 12:28:20|426.61|422.61|426.68|422.68|426.68|422.68|426.57|422.57|17
1612182510000|2021-02-01 12:28:30|426.67|422.67|426.44|422.44|426.81|422.81|426.44|422.44|25
1612182520000|2021-02-01 12:28:40|426.43|422.43|426.73|422.73|426.74|422.74|426.42|422.42|21
1612182530000|2021-02-01 12:28:50|426.74|422.74|426.75|422.75|426.79|422.79|426.72|422.72|17
1612182540000|2021-02-01 12:29:00|426.77|422.77|426.75|422.75|426.77|422.77|426.69|422.69|16
1612182550000|2021-02-01 12:29:10|426.74|422.74|426.7|422.7|426.8|422.8|426.7|422.7|16
1612182560000|2021-02-01 12:29:20|426.73|422.73|426.73|422.73|426.76|422.76|426.65|422.65|26
1612182570000|2021-02-01 12:29:30|426.75|422.75|426.72|422.72|426.77|422.77|426.7|422.7|15
1612182580000|2021-02-01 12:29:40|426.73|422.73|426.72|422.72|426.73|422.73|426.71|422.71|4
1612182590000|2021-02-01 12:29:50|426.71|422.71|426.7|422.7|426.76|422.76|426.66|422.66|27
1612182600000|2021-02-01 12:30:00|426.71|422.71|426.77|422.77|426.81|422.81|426.71|422.71|13
1612182610000|2021-02-01 12:30:10|426.78|422.78|426.75|422.75|426.8|422.8|426.73|422.73|11
1612182620000|2021-02-01 12:30:20|426.77|422.77|426.76|422.76|426.78|422.78|426.74|422.74|9
1612182630000|2021-02-01 12:30:30|426.77|422.77|426.84|422.84|426.85|422.85|426.69|422.69|16
1612182640000|2021-02-01 12:30:40|426.85|422.85|426.86|422.86|426.92|422.92|426.84|422.84|13
1612182650000|2021-02-01 12:30:50|426.88|422.88|427.16|423.16|427.16|423.16|426.88|422.88|27
1612182660000|2021-02-01 12:31:00|427.17|423.17|427.45|423.45|427.74|423.74|427.15|423.15|26
1612182670000|2021-02-01 12:31:10|427.44|423.44|427.15|423.15|427.68|423.68|427.04|423.04|32
1612182680000|2021-02-01 12:31:20|427.18|423.18|427.14|423.14|427.25|423.25|426.78|422.78|33
1612182690000|2021-02-01 12:31:30|427.18|423.18|427.27|423.27|427.28|423.28|427.08|423.08|20
1612182700000|2021-02-01 12:31:40|427.38|423.38|427.49|423.49|427.55|423.55|427.38|423.38|21
1612182710000|2021-02-01 12:31:50|427.47|423.47|426.92|422.92|427.47|423.47|426.64|422.64|28
1612182720000|2021-02-01 12:32:00|426.9|422.9|427.25|423.25|427.28|423.28|426.9|422.9|28
1612182730000|2021-02-01 12:32:10|427.24|423.24|427.38|423.38|427.41|423.41|427.2|423.2|28
1612182740000|2021-02-01 12:32:20|427.4|423.4|427.61|423.61|427.61|423.61|427.35|423.35|16
1612182750000|2021-02-01 12:32:30|427.62|423.62|428.09|424.09|428.19|424.19|427.61|423.61|21
1612182760000|2021-02-01 12:32:40|428.08|424.08|427.96|423.96|428.08|424.08|427.67|423.67|29
1612182770000|2021-02-01 12:32:50|427.98|423.98|428.08|424.08|428.09|424.09|427.95|423.95|24
1612182780000|2021-02-01 12:33:00|428.06|424.06|427.99|423.99|428.06|424.06|427.88|423.88|30
1612182790000|2021-02-01 12:33:10|428.01|424.01|428.02|424.02|428.05|424.05|427.94|423.94|26
1612182800000|2021-02-01 12:33:20|428|424|428.27|424.27|428.31|424.31|428|424|22
1612182810000|2021-02-01 12:33:30|428.26|424.26|428.38|424.38|428.39|424.39|428.26|424.26|27
1612182820000|2021-02-01 12:33:40|428.39|424.39|428.33|424.33|428.41|424.41|428.18|424.18|21
1612182830000|2021-02-01 12:33:50|428.32|424.32|428.3|424.3|428.4|424.4|428.27|424.27|18
1612182840000|2021-02-01 12:34:00|428.32|424.32|428.28|424.28|428.35|424.35|428.25|424.25|25
1612182850000|2021-02-01 12:34:10|428.26|424.26|427.72|423.72|428.29|424.29|427.72|423.72|28
1612182860000|2021-02-01 12:34:20|427.7|423.7|427.45|423.45|427.71|423.71|427.44|423.44|25
1612182870000|2021-02-01 12:34:30|427.48|423.48|427.65|423.65|427.67|423.67|427.47|423.47|25
1612182880000|2021-02-01 12:34:40|427.64|423.64|427.88|423.88|427.88|423.88|427.64|423.64|21
1612182890000|2021-02-01 12:34:50|427.9|423.9|427.73|423.73|427.93|423.93|427.65|423.65|20
1612182900000|2021-02-01 12:35:00|427.76|423.76|427.76|423.76|427.97|423.97|427.72|423.72|29
1612182910000|2021-02-01 12:35:10|427.77|423.77|427.71|423.71|427.77|423.77|427.68|423.68|16
1612182920000|2021-02-01 12:35:20|427.73|423.73|427.88|423.88|427.94|423.94|427.72|423.72|20
1612182930000|2021-02-01 12:35:30|427.89|423.89|428.03|424.03|428.04|424.04|427.85|423.85|20
1612182940000|2021-02-01 12:35:40|428.07|424.07|427.87|423.87|428.07|424.07|427.87|423.87|27
1612182950000|2021-02-01 12:35:50|427.82|423.82|427.75|423.75|427.94|423.94|427.75|423.75|24
1612182960000|2021-02-01 12:36:00|427.76|423.76|428.09|424.09|428.09|424.09|427.75|423.75|28
1612182970000|2021-02-01 12:36:10|428.08|424.08|427.9|423.9|428.09|424.09|427.88|423.88|23
1612182980000|2021-02-01 12:36:20|427.89|423.89|427.95|423.95|427.98|423.98|427.89|423.89|18
1612182990000|2021-02-01 12:36:30|427.96|423.96|427.99|423.99|428|424|427.9|423.9|27
1612183000000|2021-02-01 12:36:40|427.97|423.97|428.13|424.13|428.18|424.18|427.93|423.93|28
1612183010000|2021-02-01 12:36:50|428.11|424.11|428.16|424.16|428.19|424.19|428.11|424.11|21
1612183020000|2021-02-01 12:37:00|428.17|424.17|428.18|424.18|428.3|424.3|428.16|424.16|30
1612183030000|2021-02-01 12:37:10|428.19|424.19|428.03|424.03|428.22|424.22|428.01|424.01|25
1612183040000|2021-02-01 12:37:20|428.01|424.01|427.97|423.97|428.07|424.07|427.97|423.97|14
1612183050000|2021-02-01 12:37:30|427.95|423.95|428.02|424.02|428.02|424.02|427.95|423.95|16
1612183060000|2021-02-01 12:37:40|428.03|424.03|428.14|424.14|428.15|424.15|428.02|424.02|29
1612183070000|2021-02-01 12:37:50|428.15|424.15|427.96|423.96|428.19|424.19|427.96|423.96|21
1612183080000|2021-02-01 12:38:00|427.99|423.99|428.18|424.18|428.21|424.21|427.99|423.99|22
1612183090000|2021-02-01 12:38:10|428.2|424.2|428.14|424.14|428.2|424.2|428.08|424.08|20
1612183100000|2021-02-01 12:38:20|428.13|424.13|428.15|424.15|428.31|424.31|428.13|424.13|26
1612183110000|2021-02-01 12:38:30|428.16|424.16|428.05|424.05|428.16|424.16|428.02|424.02|13
1612183120000|2021-02-01 12:38:40|428.06|424.06|428.06|424.06|428.08|424.08|428.02|424.02|24
1612183130000|2021-02-01 12:38:50|428.08|424.08|428.1|424.1|428.15|424.15|428.02|424.02|24
1612183140000|2021-02-01 12:39:00|428.08|424.08|428.09|424.09|428.13|424.13|428|424|24
1612183150000|2021-02-01 12:39:10|428.06|424.06|428.26|424.26|428.3|424.3|428.01|424.01|21
1612183160000|2021-02-01 12:39:20|428.24|424.24|428.1|424.1|428.24|424.24|428.1|424.1|11
1612183170000|2021-02-01 12:39:30|428.11|424.11|427.98|423.98|428.17|424.17|427.96|423.96|25
1612183180000|2021-02-01 12:39:40|427.99|423.99|427.96|423.96|428.02|424.02|427.75|423.75|24
1612183190000|2021-02-01 12:39:50|427.95|423.95|428.16|424.16|428.17|424.17|427.95|423.95|27
1612183200000|2021-02-01 12:40:00|428.19|424.19|428.27|424.27|428.27|424.27|428.16|424.16|21
1612183210000|2021-02-01 12:40:10|428.26|424.26|428.27|424.27|428.27|424.27|428.24|424.24|21
1612183220000|2021-02-01 12:40:20|428.25|424.25|428.05|424.05|428.25|424.25|428.05|424.05|21
1612183230000|2021-02-01 12:40:30|428.01|424.01|428.02|424.02|428.04|424.04|428.01|424.01|9
1612183240000|2021-02-01 12:40:40|428.04|424.04|428.04|424.04|428.04|424.04|427.97|423.97|13
1612183250000|2021-02-01 12:40:50|428.03|424.03|428.07|424.07|428.22|424.22|428.01|424.01|23
1612183260000|2021-02-01 12:41:00|428.06|424.06|427.78|423.78|428.13|424.13|427.68|423.68|33
1612183270000|2021-02-01 12:41:10|427.91|423.91|427.77|423.77|427.94|423.94|427.76|423.76|25
1612183280000|2021-02-01 12:41:20|427.78|423.78|427.84|423.84|427.85|423.85|427.76|423.76|24
1612183290000|2021-02-01 12:41:30|427.86|423.86|428.07|424.07|428.07|424.07|427.86|423.86|19
1612183300000|2021-02-01 12:41:40|428.06|424.06|428.09|424.09|428.11|424.11|427.97|423.97|25
1612183310000|2021-02-01 12:41:50|428.1|424.1|428.04|424.04|428.11|424.11|427.92|423.92|22
1612183320000|2021-02-01 12:42:00|428.05|424.05|427.98|423.98|428.13|424.13|427.96|423.96|23
1612183330000|2021-02-01 12:42:10|428|424|427.77|423.77|428.01|424.01|427.7|423.7|24
1612183340000|2021-02-01 12:42:20|427.76|423.76|427.71|423.71|427.79|423.79|427.67|423.67|20
1612183350000|2021-02-01 12:42:30|427.72|423.72|427.71|423.71|427.74|423.74|427.69|423.69|22
1612183360000|2021-02-01 12:42:40|427.7|423.7|427.6|423.6|427.75|423.75|427.6|423.6|23
1612183370000|2021-02-01 12:42:50|427.59|423.59|426.83|422.83|427.59|423.59|426.78|422.78|27
1612183380000|2021-02-01 12:43:00|426.84|422.84|426.77|422.77|426.9|422.9|426.74|422.74|28
1612183390000|2021-02-01 12:43:10|426.76|422.76|426.69|422.69|426.77|422.77|426.63|422.63|20
1612183400000|2021-02-01 12:43:20|426.65|422.65|426.64|422.64|426.73|422.73|426.61|422.61|26
1612183410000|2021-02-01 12:43:30|426.65|422.65|426.55|422.55|426.71|422.71|426.46|422.46|26
1612183420000|2021-02-01 12:43:40|426.51|422.51|426.59|422.59|426.59|422.59|426.51|422.51|23
1612183430000|2021-02-01 12:43:50|426.58|422.58|426.86|422.86|426.86|422.86|426.58|422.58|25
1612183440000|2021-02-01 12:44:00|426.85|422.85|426.67|422.67|426.85|422.85|426.66|422.66|26
1612183450000|2021-02-01 12:44:10|426.68|422.68|426.67|422.67|426.76|422.76|426.65|422.65|26
1612183460000|2021-02-01 12:44:20|426.68|422.68|426.56|422.56|426.73|422.73|426.56|422.56|33
1612183470000|2021-02-01 12:44:30|426.57|422.57|426.59|422.59|426.62|422.62|426.57|422.57|15
1612183480000|2021-02-01 12:44:40|426.58|422.58|426.59|422.59|426.72|422.72|426.56|422.56|20
1612183490000|2021-02-01 12:44:50|426.63|422.63|426.72|422.72|426.84|422.84|426.63|422.63|26
1612183500000|2021-02-01 12:45:00|426.81|422.81|426.69|422.69|426.82|422.82|426.64|422.64|26
1612183510000|2021-02-01 12:45:10|426.71|422.71|426.62|422.62|426.72|422.72|426.59|422.59|26
1612183520000|2021-02-01 12:45:20|426.63|422.63|426.29|422.29|426.63|422.63|426.29|422.29|22
1612183530000|2021-02-01 12:45:30|426.3|422.3|425.14|421.14|426.3|422.3|425.13|421.13|28
1612183540000|2021-02-01 12:45:40|425.13|421.13|425.14|421.14|425.14|421.14|424.65|420.65|30
1612183550000|2021-02-01 12:45:50|425.17|421.17|424.38|420.38|425.17|421.17|424.29|420.29|38
1612183560000|2021-02-01 12:46:00|424.31|420.31|424.27|420.27|424.54|420.54|424.26|420.26|31
1612183570000|2021-02-01 12:46:10|424.19|420.19|424.22|420.22|424.22|420.22|424|420|32
1612183580000|2021-02-01 12:46:20|424.23|420.23|424.38|420.38|424.38|420.38|424.18|420.18|26
1612183590000|2021-02-01 12:46:30|424.56|420.56|424.14|420.14|424.57|420.57|424.14|420.14|29
1612183600000|2021-02-01 12:46:40|424.03|420.03|423.88|419.88|424.09|420.09|423.82|419.82|34
1612183610000|2021-02-01 12:46:50|423.86|419.86|423.27|419.27|423.93|419.93|423.21|419.21|29
1612183620000|2021-02-01 12:47:00|423.21|419.21|423.79|419.79|423.94|419.94|423.21|419.21|32
1612183630000|2021-02-01 12:47:10|423.68|419.68|423.62|419.62|423.73|419.73|423.57|419.57|31
1612183640000|2021-02-01 12:47:20|423.67|419.67|423.4|419.4|423.67|419.67|423.31|419.31|31
1612183650000|2021-02-01 12:47:30|423.39|419.39|423.35|419.35|423.59|419.59|423.35|419.35|33
1612183660000|2021-02-01 12:47:40|423.39|419.39|423.37|419.37|423.45|419.45|423.34|419.34|25
1612183670000|2021-02-01 12:47:50|423.39|419.39|423.65|419.65|423.65|419.65|423.39|419.39|19
1612183680000|2021-02-01 12:48:00|423.66|419.66|423.95|419.95|423.97|419.97|423.63|419.63|27
1612183690000|2021-02-01 12:48:10|423.89|419.89|424.46|420.46|424.47|420.47|423.89|419.89|21
1612183700000|2021-02-01 12:48:20|424.47|420.47|424.75|420.75|424.82|420.82|424.4|420.4|20
1612183710000|2021-02-01 12:48:30|424.83|420.83|424.98|420.98|425.15|421.15|424.71|420.71|31
1612183720000|2021-02-01 12:48:40|424.95|420.95|424.97|420.97|424.98|420.98|424.74|420.74|22
1612183730000|2021-02-01 12:48:50|424.85|420.85|424.51|420.51|424.85|420.85|424.47|420.47|24
1612183740000|2021-02-01 12:49:00|424.52|420.52|424.66|420.66|424.69|420.69|424.51|420.51|14
1612183750000|2021-02-01 12:49:10|424.67|420.67|424.22|420.22|424.73|420.73|424.22|420.22|25
1612183760000|2021-02-01 12:49:20|424.15|420.15|423.58|419.58|424.15|420.15|423.38|419.38|31
1612183770000|2021-02-01 12:49:30|423.51|419.51|423.77|419.77|423.77|419.77|423.4|419.4|28
1612183780000|2021-02-01 12:49:40|423.79|419.79|423.63|419.63|423.85|419.85|423.46|419.46|33
1612183790000|2021-02-01 12:49:50|423.67|419.67|424.03|420.03|424.03|420.03|423.61|419.61|23
1612183800000|2021-02-01 12:50:00|424.05|420.05|424.24|420.24|424.24|420.24|424.05|420.05|26
1612183810000|2021-02-01 12:50:10|424.19|420.19|424.21|420.21|424.28|420.28|424.18|420.18|18
1612183820000|2021-02-01 12:50:20|424.2|420.2|424.11|420.11|424.2|420.2|423.91|419.91|26
1612183830000|2021-02-01 12:50:30|424.14|420.14|423.82|419.82|424.14|420.14|423.8|419.8|9
1612183840000|2021-02-01 12:50:40|423.79|419.79|423.72|419.72|423.92|419.92|423.69|419.69|29
1612183850000|2021-02-01 12:50:50|423.7|419.7|423.52|419.52|423.74|419.74|423.36|419.36|29
1612183860000|2021-02-01 12:51:00|423.51|419.51|423.48|419.48|423.61|419.61|423.48|419.48|23
1612183870000|2021-02-01 12:51:10|423.5|419.5|423.05|419.05|423.5|419.5|423.04|419.04|26
1612183880000|2021-02-01 12:51:20|423.12|419.12|423.15|419.15|423.24|419.24|423.05|419.05|20
1612183890000|2021-02-01 12:51:30|423.16|419.16|423.2|419.2|423.2|419.2|423.03|419.03|23
1612183900000|2021-02-01 12:51:40|423.21|419.21|423.57|419.57|423.57|419.57|423.21|419.21|21
1612183910000|2021-02-01 12:51:50|423.56|419.56|423.4|419.4|423.64|419.64|423.4|419.4|23
1612183920000|2021-02-01 12:52:00|423.35|419.35|423.08|419.08|423.42|419.42|423.08|419.08|23
1612183930000|2021-02-01 12:52:10|423.04|419.04|422.99|418.99|423.08|419.08|422.92|418.92|9
1612183940000|2021-02-01 12:52:20|422.96|418.96|422.43|418.43|422.96|418.96|422.34|418.34|28
1612183950000|2021-02-01 12:52:30|422.41|418.41|421.49|417.49|422.45|418.45|421.46|417.46|28
1612183960000|2021-02-01 12:52:40|421.52|417.52|421.5|417.5|421.91|417.91|421.36|417.36|36
1612183970000|2021-02-01 12:52:50|421.51|417.51|421.58|417.58|421.74|417.74|421.45|417.45|34
1612183980000|2021-02-01 12:53:00|421.53|417.53|421.3|417.3|421.59|417.59|421.27|417.27|28
1612183990000|2021-02-01 12:53:10|421.29|417.29|421.64|417.64|421.73|417.73|421.28|417.28|31
1612184000000|2021-02-01 12:53:20|421.63|417.63|421.67|417.67|421.68|417.68|421.41|417.41|33
1612184010000|2021-02-01 12:53:30|421.68|417.68|421.62|417.62|421.7|417.7|421.49|417.49|35
1612184020000|2021-02-01 12:53:40|421.64|417.64|421.65|417.65|421.69|417.69|421.55|417.55|24
1612184030000|2021-02-01 12:53:50|421.66|417.66|421.69|417.69|421.69|417.69|421.65|417.65|24
1612184040000|2021-02-01 12:54:00|421.72|417.72|421.9|417.9|421.9|417.9|421.7|417.7|30
1612184050000|2021-02-01 12:54:10|421.89|417.89|421.9|417.9|421.91|417.91|421.84|417.84|13
1612184060000|2021-02-01 12:54:20|421.91|417.91|421.94|417.94|421.94|417.94|421.9|417.9|12
1612184070000|2021-02-01 12:54:30|421.95|417.95|422.08|418.08|422.08|418.08|421.95|417.95|17
1612184080000|2021-02-01 12:54:40|422.09|418.09|422.25|418.25|422.26|418.26|422.07|418.07|12
1612184090000|2021-02-01 12:54:50|422.26|418.26|422.28|418.28|422.28|418.28|422.25|418.25|8
1612184100000|2021-02-01 12:55:00|422.23|418.23|422.45|418.45|422.45|418.45|422.22|418.22|10
1612184110000|2021-02-01 12:55:10|422.53|418.53|423.34|419.34|423.34|419.34|422.53|418.53|24
1612184120000|2021-02-01 12:55:20|423.36|419.36|423.27|419.27|423.36|419.36|423.27|419.27|13
1612184130000|2021-02-01 12:55:30|423.26|419.26|423.08|419.08|423.26|419.26|423.03|419.03|33
1612184140000|2021-02-01 12:55:40|423.06|419.06|423.05|419.05|423.1|419.1|422.94|418.94|25
1612184150000|2021-02-01 12:55:50|423.09|419.09|423.31|419.31|423.42|419.42|423.09|419.09|32
1612184160000|2021-02-01 12:56:00|423.3|419.3|423.42|419.42|423.43|419.43|423.29|419.29|20
1612184170000|2021-02-01 12:56:10|423.41|419.41|423.31|419.31|423.42|419.42|423.3|419.3|14
1612184180000|2021-02-01 12:56:20|423.32|419.32|423.36|419.36|423.36|419.36|423.32|419.32|9
1612184190000|2021-02-01 12:56:30|423.35|419.35|423.37|419.37|423.37|419.37|423.35|419.35|7
1612184200000|2021-02-01 12:56:40|423.35|419.35|423.23|419.23|423.37|419.37|423.15|419.15|25
1612184210000|2021-02-01 12:56:50|423.17|419.17|423.14|419.14|423.23|419.23|423.11|419.11|24
1612184220000|2021-02-01 12:57:00|423.13|419.13|423.18|419.18|423.19|419.19|423.1|419.1|19
1612184230000|2021-02-01 12:57:10|423.21|419.21|423.35|419.35|423.35|419.35|423.21|419.21|16
1612184240000|2021-02-01 12:57:20|423.34|419.34|423.57|419.57|423.64|419.64|423.34|419.34|22
1612184250000|2021-02-01 12:57:30|423.55|419.55|423.55|419.55|423.57|419.57|423.54|419.54|20
1612184260000|2021-02-01 12:57:40|423.54|419.54|423.6|419.6|423.69|419.69|423.54|419.54|12
1612184270000|2021-02-01 12:57:50|423.59|419.59|423.74|419.74|423.74|419.74|423.57|419.57|20
1612184280000|2021-02-01 12:58:00|423.95|419.95|423.77|419.77|423.95|419.95|423.59|419.59|27
1612184290000|2021-02-01 12:58:10|423.79|419.79|423.73|419.73|423.79|419.79|423.65|419.65|15
1612184300000|2021-02-01 12:58:20|423.74|419.74|423.66|419.66|423.83|419.83|423.66|419.66|16
1612184310000|2021-02-01 12:58:30|423.73|419.73|423.61|419.61|423.73|419.73|423.51|419.51|23
1612184320000|2021-02-01 12:58:40|423.59|419.59|423.39|419.39|423.59|419.59|423.33|419.33|24
1612184330000|2021-02-01 12:58:50|423.38|419.38|423.22|419.22|423.41|419.41|423.2|419.2|25
1612184340000|2021-02-01 12:59:00|423.24|419.24|423.35|419.35|423.36|419.36|423.02|419.02|30
1612184350000|2021-02-01 12:59:10|423.36|419.36|423.22|419.22|423.36|419.36|423.14|419.14|20
1612184360000|2021-02-01 12:59:20|423.21|419.21|422.73|418.73|423.27|419.27|422.73|418.73|30
1612184370000|2021-02-01 12:59:30|422.72|418.72|422.69|418.69|422.72|418.72|422.55|418.55|28
1612184380000|2021-02-01 12:59:40|422.64|418.64|422.42|418.42|422.69|418.69|422.36|418.36|24
1612184390000|2021-02-01 12:59:50|422.39|418.39|421.91|417.91|422.39|418.39|421.79|417.79|27
1612184400000|2021-02-01 13:00:00|421.94|417.94|422.96|418.96|422.96|418.96|421.88|417.88|31
1612184410000|2021-02-01 13:00:10|422.95|418.95|423.01|419.01|423.08|419.08|422.87|418.87|27
1612184420000|2021-02-01 13:00:20|423.06|419.06|423.33|419.33|423.33|419.33|423|419|27
1612184430000|2021-02-01 13:00:30|423.3|419.3|423.38|419.38|423.41|419.41|423.28|419.28|15
1612184440000|2021-02-01 13:00:40|423.37|419.37|423.1|419.1|423.53|419.53|423.1|419.1|28
1612184450000|2021-02-01 13:00:50|423.13|419.13|423.58|419.58|423.58|419.58|423.12|419.12|22
1612184460000|2021-02-01 13:01:00|423.56|419.56|423.69|419.69|423.71|419.71|423.56|419.56|9
1612184470000|2021-02-01 13:01:10|423.71|419.71|423.76|419.76|423.76|419.76|423.69|419.69|12
1612184480000|2021-02-01 13:01:20|423.77|419.77|424.01|420.01|424.02|420.02|423.74|419.74|22
1612184490000|2021-02-01 13:01:30|424|420|424.32|420.32|424.32|420.32|423.77|419.77|28
1612184500000|2021-02-01 13:01:40|424.31|420.31|423.97|419.97|424.34|420.34|423.97|419.97|24
1612184510000|2021-02-01 13:01:50|423.96|419.96|423.91|419.91|423.98|419.98|423.91|419.91|13
1612184520000|2021-02-01 13:02:00|423.93|419.93|423.77|419.77|424|420|423.77|419.77|17
1612184530000|2021-02-01 13:02:10|423.78|419.78|423.29|419.29|423.79|419.79|423.28|419.28|24
1612184540000|2021-02-01 13:02:20|423.32|419.32|423.35|419.35|423.51|419.51|423.31|419.31|32
1612184550000|2021-02-01 13:02:30|423.36|419.36|423.4|419.4|423.44|419.44|423.35|419.35|23
1612184560000|2021-02-01 13:02:40|423.41|419.41|423.47|419.47|423.82|419.82|423.41|419.41|27
1612184570000|2021-02-01 13:02:50|423.51|419.51|423.26|419.26|423.54|419.54|423.24|419.24|32
1612184580000|2021-02-01 13:03:00|423.2|419.2|423.29|419.29|423.38|419.38|423.2|419.2|22
1612184590000|2021-02-01 13:03:10|423.28|419.28|423.48|419.48|423.48|419.48|423.28|419.28|15
1612184600000|2021-02-01 13:03:20|423.5|419.5|423.38|419.38|423.56|419.56|423.37|419.37|20
1612184610000|2021-02-01 13:03:30|423.37|419.37|423.61|419.61|423.61|419.61|423.28|419.28|17
1612184620000|2021-02-01 13:03:40|423.6|419.6|423.62|419.62|423.62|419.62|423.6|419.6|11
1612184630000|2021-02-01 13:03:50|423.63|419.63|423.8|419.8|423.92|419.92|423.62|419.62|19
1612184640000|2021-02-01 13:04:00|423.87|419.87|424.27|420.27|424.27|420.27|423.79|419.79|13
1612184650000|2021-02-01 13:04:10|424.25|420.25|424.63|420.63|424.66|420.66|424.25|420.25|13
1612184660000|2021-02-01 13:04:20|424.64|420.64|424.29|420.29|424.74|420.74|424.27|420.27|27
1612184670000|2021-02-01 13:04:30|424.34|420.34|424.22|420.22|424.34|420.34|424.22|420.22|22
1612184680000|2021-02-01 13:04:40|424.24|420.24|424.06|420.06|424.24|420.24|424.03|420.03|18
1612184690000|2021-02-01 13:04:50|424.07|420.07|424.21|420.21|424.21|420.21|424.07|420.07|20
1612184700000|2021-02-01 13:05:00|424.2|420.2|423.94|419.94|424.23|420.23|423.93|419.93|16
1612184710000|2021-02-01 13:05:10|423.95|419.95|424.25|420.25|424.41|420.41|423.95|419.95|23
1612184720000|2021-02-01 13:05:20|424.23|420.23|423.65|419.65|424.23|420.23|423.65|419.65|27
1612184730000|2021-02-01 13:05:30|423.64|419.64|423.53|419.53|423.64|419.64|423.43|419.43|22
1612184740000|2021-02-01 13:05:40|423.54|419.54|423.19|419.19|423.54|419.54|423.14|419.14|22
1612184750000|2021-02-01 13:05:50|423.2|419.2|422.67|418.67|423.23|419.23|422.67|418.67|28
1612184760000|2021-02-01 13:06:00|422.61|418.61|423.03|419.03|423.15|419.15|422.61|418.61|27
1612184770000|2021-02-01 13:06:10|422.99|418.99|422.93|418.93|423.08|419.08|422.83|418.83|21
1612184780000|2021-02-01 13:06:20|422.96|418.96|422.84|418.84|423.05|419.05|422.84|418.84|27
1612184790000|2021-02-01 13:06:30|422.85|418.85|422.53|418.53|422.85|418.85|422.45|418.45|22
1612184800000|2021-02-01 13:06:40|422.52|418.52|423.08|419.08|423.08|419.08|422.52|418.52|28
1612184810000|2021-02-01 13:06:50|423.1|419.1|423.25|419.25|423.26|419.26|423.03|419.03|28
1612184820000|2021-02-01 13:07:00|423.26|419.26|423.46|419.46|423.47|419.47|423.24|419.24|19
1612184830000|2021-02-01 13:07:10|423.47|419.47|423.9|419.9|423.91|419.91|423.46|419.46|26
1612184840000|2021-02-01 13:07:20|423.91|419.91|423.89|419.89|423.92|419.92|423.63|419.63|28
1612184850000|2021-02-01 13:07:30|423.85|419.85|424.07|420.07|424.12|420.12|423.85|419.85|22
1612184860000|2021-02-01 13:07:40|424.08|420.08|424.75|420.75|424.75|420.75|423.93|419.93|18
1612184870000|2021-02-01 13:07:50|424.76|420.76|424.69|420.69|424.9|420.9|424.64|420.64|21
1612184880000|2021-02-01 13:08:00|424.68|420.68|424.81|420.81|424.81|420.81|424.67|420.67|16
1612184890000|2021-02-01 13:08:10|424.83|420.83|424.88|420.88|425|421|424.83|420.83|19
1612184900000|2021-02-01 13:08:20|424.89|420.89|424.93|420.93|424.96|420.96|424.89|420.89|8
1612184910000|2021-02-01 13:08:30|424.92|420.92|424.9|420.9|424.92|420.92|424.86|420.86|7
1612184920000|2021-02-01 13:08:40|424.91|420.91|424.8|420.8|425.01|421.01|424.79|420.79|20
1612184930000|2021-02-01 13:08:50|424.79|420.79|424.93|420.93|424.93|420.93|424.79|420.79|18
1612184940000|2021-02-01 13:09:00|424.92|420.92|425.13|421.13|425.13|421.13|424.92|420.92|16
1612184950000|2021-02-01 13:09:10|425.14|421.14|425.4|421.4|425.4|421.4|425.13|421.13|10
1612184960000|2021-02-01 13:09:20|425.43|421.43|425.41|421.41|425.69|421.69|425.41|421.41|23
1612184970000|2021-02-01 13:09:30|425.4|421.4|425.37|421.37|425.4|421.4|425|421|26
1612184980000|2021-02-01 13:09:40|425.38|421.38|425.07|421.07|425.41|421.41|425.06|421.06|13
1612184990000|2021-02-01 13:09:50|425.08|421.08|424.83|420.83|425.16|421.16|424.79|420.79|25
1612185000000|2021-02-01 13:10:00|424.82|420.82|424.56|420.56|424.91|420.91|424.55|420.55|24
1612185010000|2021-02-01 13:10:10|424.59|420.59|424.64|420.64|424.73|420.73|424.59|420.59|18
1612185020000|2021-02-01 13:10:20|424.65|420.65|424.57|420.57|424.65|420.65|424.55|420.55|16
1612185030000|2021-02-01 13:10:30|424.59|420.59|424.33|420.33|424.63|420.63|424.33|420.33|27
1612185040000|2021-02-01 13:10:40|424.3|420.3|424.24|420.24|424.32|420.32|424.2|420.2|16
1612185050000|2021-02-01 13:10:50|424.25|420.25|424.22|420.22|424.26|420.26|424.2|420.2|7
1612185060000|2021-02-01 13:11:00|424.23|420.23|424.25|420.25|424.25|420.25|424.23|420.23|9
1612185070000|2021-02-01 13:11:10|424.24|420.24|424.25|420.25|424.25|420.25|424.19|420.19|13
1612185080000|2021-02-01 13:11:20|424.26|420.26|424.22|420.22|424.26|420.26|424.16|420.16|10
1612185090000|2021-02-01 13:11:30|424.21|420.21|424.23|420.23|424.23|420.23|424.19|420.19|13
1612185100000|2021-02-01 13:11:40|424.22|420.22|424.57|420.57|424.58|420.58|424.22|420.22|25
1612185110000|2021-02-01 13:11:50|424.58|420.58|425.38|421.38|425.53|421.53|424.58|420.58|28
1612185120000|2021-02-01 13:12:00|425.23|421.23|425.26|421.26|425.44|421.44|424.98|420.98|25
1612185130000|2021-02-01 13:12:10|425.27|421.27|426.11|422.11|426.11|422.11|425.21|421.21|27
1612185140000|2021-02-01 13:12:20|426.13|422.13|425.97|421.97|426.25|422.25|425.89|421.89|20
1612185150000|2021-02-01 13:12:30|425.99|421.99|426.13|422.13|426.14|422.14|425.99|421.99|21
1612185160000|2021-02-01 13:12:40|426.74|422.74|427.45|423.45|427.45|423.45|426.74|422.74|13
1612185170000|2021-02-01 13:12:50|427.42|423.42|427.65|423.65|427.68|423.68|427.42|423.42|17
1612185180000|2021-02-01 13:13:00|427.67|423.67|427.74|423.74|427.8|423.8|427.67|423.67|19
1612185190000|2021-02-01 13:13:10|427.77|423.77|427.81|423.81|427.84|423.84|427.77|423.77|11
1612185200000|2021-02-01 13:13:20|427.79|423.79|426.78|422.78|427.8|423.8|426.78|422.78|21
1612185210000|2021-02-01 13:13:30|426.75|422.75|426.26|422.26|426.89|422.89|426.26|422.26|30
1612185220000|2021-02-01 13:13:40|426.25|422.25|426.22|422.22|426.31|422.31|425.91|421.91|24
1612185230000|2021-02-01 13:13:50|426.2|422.2|426.51|422.51|426.68|422.68|426.2|422.2|28
1612185240000|2021-02-01 13:14:00|426.53|422.53|426.97|422.97|427.03|423.03|426.53|422.53|27
1612185250000|2021-02-01 13:14:10|426.98|422.98|427.42|423.42|427.42|423.42|426.98|422.98|21
1612185260000|2021-02-01 13:14:20|427.26|423.26|427.37|423.37|427.38|423.38|427.2|423.2|23
1612185270000|2021-02-01 13:14:30|427.88|423.88|428.28|424.28|428.37|424.37|427.88|423.88|23
1612185280000|2021-02-01 13:14:40|428.27|424.27|428.15|424.15|428.27|424.27|427.97|423.97|25
1612185290000|2021-02-01 13:14:50|428.14|424.14|428.21|424.21|428.31|424.31|428.09|424.09|21
1612185300000|2021-02-01 13:15:00|428.22|424.22|427.93|423.93|428.22|424.22|427.9|423.9|21
1612185310000|2021-02-01 13:15:10|427.96|423.96|427.23|423.23|427.96|423.96|427.15|423.15|33
1612185320000|2021-02-01 13:15:20|427.35|423.35|427.29|423.29|427.44|423.44|427.29|423.29|25
1612185330000|2021-02-01 13:15:30|427.26|423.26|427.08|423.08|427.29|423.29|427.07|423.07|27
1612185340000|2021-02-01 13:15:40|427.12|423.12|426.69|422.69|427.12|423.12|426.67|422.67|28
1612185350000|2021-02-01 13:15:50|426.68|422.68|426.68|422.68|426.69|422.69|426.65|422.65|14
1612185360000|2021-02-01 13:16:00|426.65|422.65|426.84|422.84|426.85|422.85|426.62|422.62|23
1612185370000|2021-02-01 13:16:10|426.83|422.83|427|423|427.1|423.1|426.81|422.81|21
1612185380000|2021-02-01 13:16:20|426.99|422.99|426.56|422.56|426.99|422.99|426.52|422.52|25
1612185390000|2021-02-01 13:16:30|426.62|422.62|426.64|422.64|426.68|422.68|426.58|422.58|20
1612185400000|2021-02-01 13:16:40|426.66|422.66|426.49|422.49|426.66|422.66|426.45|422.45|24
1612185410000|2021-02-01 13:16:50|426.48|422.48|426.32|422.32|426.48|422.48|426.32|422.32|22
1612185420000|2021-02-01 13:17:00|426.3|422.3|426.25|422.25|426.36|422.36|426.23|422.23|26
1612185430000|2021-02-01 13:17:10|426.27|422.27|426.43|422.43|426.51|422.51|426.25|422.25|29
1612185440000|2021-02-01 13:17:20|426.42|422.42|426.42|422.42|426.43|422.43|426.39|422.39|18
1612185450000|2021-02-01 13:17:30|426.37|422.37|426.34|422.34|426.44|422.44|426.34|422.34|19
1612185460000|2021-02-01 13:17:40|426.3|422.3|426.19|422.19|426.34|422.34|426.14|422.14|26
1612185470000|2021-02-01 13:17:50|426.16|422.16|426.11|422.11|426.17|422.17|426.04|422.04|21
1612185480000|2021-02-01 13:18:00|426.12|422.12|426.39|422.39|426.39|422.39|426.12|422.12|19
1612185490000|2021-02-01 13:18:10|426.4|422.4|426.73|422.73|426.74|422.74|426.4|422.4|24
1612185500000|2021-02-01 13:18:20|426.76|422.76|426.73|422.73|426.83|422.83|426.73|422.73|17
1612185510000|2021-02-01 13:18:30|426.7|422.7|426.71|422.71|426.73|422.73|426.67|422.67|14
1612185520000|2021-02-01 13:18:40|426.7|422.7|426.71|422.71|426.72|422.72|426.68|422.68|12
1612185530000|2021-02-01 13:18:50|426.69|422.69|426.57|422.57|426.69|422.69|426.55|422.55|15
1612185540000|2021-02-01 13:19:00|426.61|422.61|426.68|422.68|426.7|422.7|426.61|422.61|10
1612185550000|2021-02-01 13:19:10|426.69|422.69|426.62|422.62|426.69|422.69|426.61|422.61|18
1612185560000|2021-02-01 13:19:20|426.63|422.63|426.4|422.4|426.63|422.63|426.4|422.4|17
1612185570000|2021-02-01 13:19:30|426.41|422.41|426.41|422.41|426.42|422.42|426.39|422.39|13
1612185580000|2021-02-01 13:19:40|426.37|422.37|426.32|422.32|426.37|422.37|426.32|422.32|7
1612185590000|2021-02-01 13:19:50|426.34|422.34|426.49|422.49|426.49|422.49|426.33|422.33|16
1612185600000|2021-02-01 13:20:00|426.45|422.45|426.4|422.4|426.46|422.46|426.4|422.4|19
1612185610000|2021-02-01 13:20:10|426.39|422.39|426.31|422.31|426.39|422.39|426.28|422.28|16
1612185620000|2021-02-01 13:20:20|426.33|422.33|426.34|422.34|426.35|422.35|426.29|422.29|13
1612185630000|2021-02-01 13:20:30|426.35|422.35|426.33|422.33|426.36|422.36|426.33|422.33|7
1612185640000|2021-02-01 13:20:40|426.32|422.32|426.32|422.32|426.33|422.33|426.29|422.29|17
1612185650000|2021-02-01 13:20:50|426.31|422.31|426.21|422.21|426.32|422.32|426.21|422.21|19
1612185660000|2021-02-01 13:21:00|426.22|422.22|426.28|422.28|426.35|422.35|426.19|422.19|25
1612185670000|2021-02-01 13:21:10|426.27|422.27|426.32|422.32|426.33|422.33|426.27|422.27|19
1612185680000|2021-02-01 13:21:20|426.31|422.31|426.27|422.27|426.33|422.33|426.25|422.25|13
1612185690000|2021-02-01 13:21:30|426.24|422.24|425.69|421.69|426.29|422.29|425.67|421.67|22
1612185700000|2021-02-01 13:21:40|425.67|421.67|425.25|421.25|425.72|421.72|425.25|421.25|30
1612185710000|2021-02-01 13:21:50|425.26|421.26|425.15|421.15|425.26|421.26|425.11|421.11|24
1612185720000|2021-02-01 13:22:00|425.14|421.14|425.19|421.19|425.19|421.19|424.84|420.84|26
1612185730000|2021-02-01 13:22:10|425.18|421.18|425.25|421.25|425.33|421.33|425.18|421.18|29
1612185740000|2021-02-01 13:22:20|425.26|421.26|425.24|421.24|425.34|421.34|425.14|421.14|25
1612185750000|2021-02-01 13:22:30|425.23|421.23|425.07|421.07|425.23|421.23|424.97|420.97|28
1612185760000|2021-02-01 13:22:40|425.04|421.04|424.95|420.95|425.11|421.11|424.79|420.79|22
1612185770000|2021-02-01 13:22:50|424.96|420.96|424.85|420.85|424.98|420.98|424.78|420.78|18
1612185780000|2021-02-01 13:23:00|424.81|420.81|425.37|421.37|425.39|421.39|424.81|420.81|29
1612185790000|2021-02-01 13:23:10|425.35|421.35|425.46|421.46|425.46|421.46|425.32|421.32|22
1612185800000|2021-02-01 13:23:20|425.47|421.47|424.78|420.78|425.48|421.48|424.78|420.78|28
1612185810000|2021-02-01 13:23:30|424.79|420.79|424.51|420.51|424.79|420.79|424.49|420.49|27
1612185820000|2021-02-01 13:23:40|424.52|420.52|424.67|420.67|424.67|420.67|424.52|420.52|16
1612185830000|2021-02-01 13:23:50|424.68|420.68|424.59|420.59|424.68|420.68|424.49|420.49|21
1612185840000|2021-02-01 13:24:00|424.58|420.58|424.44|420.44|424.59|420.59|424.44|420.44|14
1612185850000|2021-02-01 13:24:10|424.38|420.38|424.49|420.49|424.49|420.49|424.35|420.35|19
1612185860000|2021-02-01 13:24:20|424.48|420.48|424.34|420.34|424.56|420.56|424.32|420.32|27
1612185870000|2021-02-01 13:24:30|424.33|420.33|424.31|420.31|424.37|420.37|424.24|420.24|26
1612185880000|2021-02-01 13:24:40|424.33|420.33|424.19|420.19|424.33|420.33|424.17|420.17|21
1612185890000|2021-02-01 13:24:50|424.18|420.18|424.51|420.51|424.51|420.51|424.18|420.18|18
1612185900000|2021-02-01 13:25:00|424.5|420.5|424.43|420.43|424.52|420.52|424.43|420.43|22
1612185910000|2021-02-01 13:25:10|424.39|420.39|424.21|420.21|424.39|420.39|424.21|420.21|22
1612185920000|2021-02-01 13:25:20|424.22|420.22|424.03|420.03|424.24|420.24|424.03|420.03|24
1612185930000|2021-02-01 13:25:30|424.02|420.02|424.12|420.12|424.21|420.21|424|420|28
1612185940000|2021-02-01 13:25:40|424.11|420.11|424.12|420.12|424.12|420.12|423.96|419.96|23
1612185950000|2021-02-01 13:25:50|424.13|420.13|424.31|420.31|424.33|420.33|424.11|420.11|24
1612185960000|2021-02-01 13:26:00|424.3|420.3|423.97|419.97|424.3|420.3|423.95|419.95|17
1612185970000|2021-02-01 13:26:10|423.98|419.98|424.01|420.01|424.07|420.07|423.98|419.98|18
1612185980000|2021-02-01 13:26:20|424.02|420.02|424.03|420.03|424.07|420.07|424.02|420.02|9
1612185990000|2021-02-01 13:26:30|424.07|420.07|424.37|420.37|424.38|420.38|424.07|420.07|16
1612186000000|2021-02-01 13:26:40|424.35|420.35|424.23|420.23|424.36|420.36|424.13|420.13|22
1612186010000|2021-02-01 13:26:50|424.22|420.22|424.15|420.15|424.28|420.28|424.15|420.15|29
1612186020000|2021-02-01 13:27:00|424.17|420.17|424.51|420.51|424.53|420.53|424.16|420.16|22
1612186030000|2021-02-01 13:27:10|424.53|420.53|424.52|420.52|424.58|420.58|424.46|420.46|19
1612186040000|2021-02-01 13:27:20|424.58|420.58|424.47|420.47|424.58|420.58|424.45|420.45|23
1612186050000|2021-02-01 13:27:30|424.48|420.48|424.31|420.31|424.5|420.5|424.3|420.3|24
1612186060000|2021-02-01 13:27:40|424.32|420.32|424.08|420.08|424.32|420.32|424.08|420.08|18
1612186070000|2021-02-01 13:27:50|424.09|420.09|424.29|420.29|424.29|420.29|424.09|420.09|14
1612186080000|2021-02-01 13:28:00|424.3|420.3|424.59|420.59|424.59|420.59|424.3|420.3|24
1612186090000|2021-02-01 13:28:10|424.6|420.6|424.66|420.66|424.67|420.67|424.6|420.6|12
1612186100000|2021-02-01 13:28:20|424.67|420.67|424.68|420.68|424.68|420.68|424.66|420.66|8
1612186110000|2021-02-01 13:28:30|424.67|420.67|424.32|420.32|424.69|420.69|424.27|420.27|23
1612186120000|2021-02-01 13:28:40|424.29|420.29|424.48|420.48|424.48|420.48|424.27|420.27|26
1612186130000|2021-02-01 13:28:50|424.46|420.46|424.49|420.49|424.53|420.53|424.46|420.46|11
1612186140000|2021-02-01 13:29:00|424.5|420.5|424.32|420.32|424.5|420.5|424.28|420.28|18
1612186150000|2021-02-01 13:29:10|424.29|420.29|424.29|420.29|424.34|420.34|424.27|420.27|17
1612186160000|2021-02-01 13:29:20|424.32|420.32|424.51|420.51|424.52|420.52|424.32|420.32|13
1612186170000|2021-02-01 13:29:30|424.49|420.49|424.02|420.02|424.52|420.52|424.02|420.02|20
1612186180000|2021-02-01 13:29:40|424.01|420.01|423.21|419.21|424.01|420.01|423.21|419.21|25
1612186190000|2021-02-01 13:29:50|423.22|419.22|423.39|419.39|423.71|419.71|423.22|419.22|38
1612186200000|2021-02-01 13:30:00|423.36|419.36|423.92|419.92|423.92|419.92|423.3|419.3|35
1612186210000|2021-02-01 13:30:10|423.94|419.94|424.3|420.3|424.44|420.44|423.93|419.93|28
1612186220000|2021-02-01 13:30:20|424.28|420.28|424.45|420.45|424.45|420.45|424.16|420.16|25
1612186230000|2021-02-01 13:30:30|424.47|420.47|424.99|420.99|424.99|420.99|424.2|420.2|34
1612186240000|2021-02-01 13:30:40|424.97|420.97|424.91|420.91|425|421|424.78|420.78|15
1612186250000|2021-02-01 13:30:50|424.79|420.79|424.93|420.93|424.95|420.95|424.79|420.79|21
1612186260000|2021-02-01 13:31:00|424.95|420.95|424.66|420.66|425|421|424.61|420.61|22
1612186270000|2021-02-01 13:31:10|424.64|420.64|424.35|420.35|424.66|420.66|424.35|420.35|26
1612186280000|2021-02-01 13:31:20|424.32|420.32|424.03|420.03|424.32|420.32|424.03|420.03|24
1612186290000|2021-02-01 13:31:30|424.01|420.01|423.68|419.68|424.06|420.06|423.63|419.63|37
1612186300000|2021-02-01 13:31:40|423.64|419.64|423.35|419.35|423.64|419.64|423.1|419.1|29
1612186310000|2021-02-01 13:31:50|423.34|419.34|423.06|419.06|423.4|419.4|423.06|419.06|27
1612186320000|2021-02-01 13:32:00|423.05|419.05|423.67|419.67|423.67|419.67|423.04|419.04|28
1612186330000|2021-02-01 13:32:10|423.91|419.91|423.19|419.19|423.92|419.92|423.1|419.1|33
1612186340000|2021-02-01 13:32:20|423.15|419.15|422.85|418.85|423.21|419.21|422.85|418.85|23
1612186350000|2021-02-01 13:32:30|422.88|418.88|422.31|418.31|422.88|418.88|422.31|418.31|27
1612186360000|2021-02-01 13:32:40|422.32|418.32|421.99|417.99|422.32|418.32|421.96|417.96|26
1612186370000|2021-02-01 13:32:50|422.03|418.03|422.04|418.04|422.24|418.24|421.81|417.81|26
1612186380000|2021-02-01 13:33:00|422.09|418.09|422.29|418.29|422.29|418.29|422.07|418.07|21
1612186390000|2021-02-01 13:33:10|422.25|418.25|422.56|418.56|422.94|418.94|421.94|417.94|25
1612186400000|2021-02-01 13:33:20|422.64|418.64|422.19|418.19|422.77|418.77|422.19|418.19|19
1612186410000|2021-02-01 13:33:30|422.3|418.3|422.3|418.3|422.36|418.36|422.14|418.14|33
1612186420000|2021-02-01 13:33:40|422.26|418.26|421.58|417.58|422.26|418.26|421.58|417.58|33
1612186430000|2021-02-01 13:33:50|421.57|417.57|421.83|417.83|421.98|417.98|421.57|417.57|33
1612186440000|2021-02-01 13:34:00|421.82|417.82|421.43|417.43|421.84|417.84|421.42|417.42|26
1612186450000|2021-02-01 13:34:10|421.42|417.42|422.13|418.13|422.13|418.13|421.3|417.3|33
1612186460000|2021-02-01 13:34:20|422.15|418.15|422.23|418.23|422.46|418.46|422.15|418.15|32
1612186470000|2021-02-01 13:34:30|422.22|418.22|422.08|418.08|422.28|418.28|422.04|418.04|29
1612186480000|2021-02-01 13:34:40|422.01|418.01|421.28|417.28|422.01|418.01|421.18|417.18|32
1612186490000|2021-02-01 13:34:50|421.26|417.26|421.23|417.23|421.27|417.27|421.15|417.15|13
1612186500000|2021-02-01 13:35:00|421.25|417.25|421.77|417.77|421.79|417.79|421.12|417.12|27
1612186510000|2021-02-01 13:35:10|421.74|417.74|420.92|416.92|421.74|417.74|420.92|416.92|29
1612186520000|2021-02-01 13:35:20|420.85|416.85|421.05|417.05|421.3|417.3|420.85|416.85|35
1612186530000|2021-02-01 13:35:30|421|417|421|417|421.13|417.13|420.98|416.98|27
1612186540000|2021-02-01 13:35:40|421.02|417.02|421.24|417.24|421.31|417.31|421.02|417.02|26
1612186550000|2021-02-01 13:35:50|421.23|417.23|421.55|417.55|421.59|417.59|421.22|417.22|30
1612186560000|2021-02-01 13:36:00|421.47|417.47|421.35|417.35|421.58|417.58|421.26|417.26|27
1612186570000|2021-02-01 13:36:10|421.46|417.46|421.24|417.24|421.48|417.48|421.22|417.22|28
1612186580000|2021-02-01 13:36:20|421.25|417.25|421.74|417.74|421.74|417.74|421.25|417.25|15
1612186590000|2021-02-01 13:36:30|421.77|417.77|421.41|417.41|421.78|417.78|421.41|417.41|23
1612186600000|2021-02-01 13:36:40|421.4|417.4|421.37|417.37|421.42|417.42|421.33|417.33|24
1612186610000|2021-02-01 13:36:50|421.39|417.39|421.34|417.34|421.53|417.53|421.34|417.34|22
1612186620000|2021-02-01 13:37:00|421.33|417.33|421.07|417.07|421.34|417.34|421.06|417.06|19
1612186630000|2021-02-01 13:37:10|421.08|417.08|420.97|416.97|421.16|417.16|420.97|416.97|27
1612186640000|2021-02-01 13:37:20|420.95|416.95|420.96|416.96|420.97|416.97|420.81|416.81|25
1612186650000|2021-02-01 13:37:30|420.91|416.91|420.8|416.8|420.93|416.93|420.8|416.8|16
1612186660000|2021-02-01 13:37:40|420.82|416.82|420.9|416.9|421.14|417.14|420.82|416.82|34
1612186670000|2021-02-01 13:37:50|420.86|416.86|420.89|416.89|421.02|417.02|420.84|416.84|28
1612186680000|2021-02-01 13:38:00|420.87|416.87|420.67|416.67|420.87|416.87|420.55|416.55|21
1612186690000|2021-02-01 13:38:10|420.68|416.68|420.69|416.69|420.78|416.78|420.6|416.6|25
1612186700000|2021-02-01 13:38:20|420.63|416.63|420.55|416.55|420.67|416.67|420.51|416.51|18
1612186710000|2021-02-01 13:38:30|420.56|416.56|420.03|416.03|420.56|416.56|419.92|415.92|25
1612186720000|2021-02-01 13:38:40|419.99|415.99|420.01|416.01|420.15|416.15|419.76|415.76|23
1612186730000|2021-02-01 13:38:50|420.03|416.03|419.97|415.97|420.05|416.05|419.87|415.87|17
1612186740000|2021-02-01 13:39:00|419.96|415.96|419.89|415.89|419.96|415.96|419.83|415.83|27
1612186750000|2021-02-01 13:39:10|419.88|415.88|420.15|416.15|420.2|416.2|419.88|415.88|16
1612186760000|2021-02-01 13:39:20|420.19|416.19|420.06|416.06|420.2|416.2|420.06|416.06|24
1612186770000|2021-02-01 13:39:30|420|416|420.58|416.58|420.58|416.58|420|416|28
1612186780000|2021-02-01 13:39:40|420.59|416.59|420.76|416.76|420.78|416.78|420.59|416.59|20
1612186790000|2021-02-01 13:39:50|420.77|416.77|420.28|416.28|420.9|416.9|420.25|416.25|28
1612186800000|2021-02-01 13:40:00|420.25|416.25|420.64|416.64|420.64|416.64|420.16|416.16|27
1612186810000|2021-02-01 13:40:10|420.66|416.66|420.77|416.77|420.82|416.82|420.65|416.65|18
1612186820000|2021-02-01 13:40:20|420.81|416.81|420.19|416.19|420.81|416.81|420.19|416.19|26
1612186830000|2021-02-01 13:40:30|420.2|416.2|420.19|416.19|420.25|416.25|420.19|416.19|25
1612186840000|2021-02-01 13:40:40|420.21|416.21|420.26|416.26|420.49|416.49|420.19|416.19|27
1612186850000|2021-02-01 13:40:50|420.24|416.24|419.97|415.97|420.27|416.27|419.96|415.96|26
1612186860000|2021-02-01 13:41:00|419.96|415.96|420.52|416.52|420.53|416.53|419.96|415.96|32
1612186870000|2021-02-01 13:41:10|420.53|416.53|420.53|416.53|420.62|416.62|420.47|416.47|19
1612186880000|2021-02-01 13:41:20|420.48|416.48|420.08|416.08|420.49|416.49|420.01|416.01|28
1612186890000|2021-02-01 13:41:30|420.09|416.09|420.1|416.1|420.13|416.13|419.95|415.95|22
1612186900000|2021-02-01 13:41:40|420.09|416.09|419.86|415.86|420.13|416.13|419.85|415.85|24
1612186910000|2021-02-01 13:41:50|419.87|415.87|419.96|415.96|420|416|419.8|415.8|19
1612186920000|2021-02-01 13:42:00|420.02|416.02|419.91|415.91|420.02|416.02|419.84|415.84|24
1612186930000|2021-02-01 13:42:10|419.84|415.84|419.92|415.92|419.93|415.93|419.84|415.84|15
1612186940000|2021-02-01 13:42:20|419.9|415.9|419.91|415.91|419.91|415.91|419.81|415.81|16
1612186950000|2021-02-01 13:42:30|419.92|415.92|420.39|416.39|420.39|416.39|419.92|415.92|23
1612186960000|2021-02-01 13:42:40|420.36|416.36|420.28|416.28|420.41|416.41|420.23|416.23|21
1612186970000|2021-02-01 13:42:50|420.27|416.27|420.22|416.22|420.27|416.27|420.09|416.09|23
1612186980000|2021-02-01 13:43:00|420.21|416.21|420.4|416.4|420.44|416.44|420.21|416.21|18
1612186990000|2021-02-01 13:43:10|420.38|416.38|420.03|416.03|420.38|416.38|419.95|415.95|23
1612187000000|2021-02-01 13:43:20|420.02|416.02|420.01|416.01|420.03|416.03|420.01|416.01|10
1612187010000|2021-02-01 13:43:30|420|416|420|416|420.07|416.07|419.93|415.93|21
1612187020000|2021-02-01 13:43:40|420.01|416.01|420.05|416.05|420.08|416.08|419.96|415.96|26
1612187030000|2021-02-01 13:43:50|420.06|416.06|420.24|416.24|420.26|416.26|419.99|415.99|27
1612187040000|2021-02-01 13:44:00|420.22|416.22|420.47|416.47|420.47|416.47|420.22|416.22|11
1612187050000|2021-02-01 13:44:10|420.4|416.4|420.2|416.2|420.4|416.4|419.97|415.97|30
1612187060000|2021-02-01 13:44:20|420.19|416.19|420.06|416.06|420.2|416.2|420.03|416.03|19
1612187070000|2021-02-01 13:44:30|420.07|416.07|419.89|415.89|420.08|416.08|419.89|415.89|25
1612187080000|2021-02-01 13:44:40|419.9|415.9|419.41|415.41|419.94|415.94|419.41|415.41|28
1612187090000|2021-02-01 13:44:50|419.4|415.4|419.65|415.65|419.74|415.74|419.32|415.32|29
1612187100000|2021-02-01 13:45:00|419.64|415.64|419.36|415.36|419.76|415.76|419.17|415.17|36
1612187110000|2021-02-01 13:45:10|419.4|415.4|419.47|415.47|419.47|415.47|419.33|415.33|25
1612187120000|2021-02-01 13:45:20|419.46|415.46|419.49|415.49|419.49|415.49|419.44|415.44|13
1612187130000|2021-02-01 13:45:30|419.48|415.48|419.49|415.49|419.62|415.62|419.47|415.47|29
1612187140000|2021-02-01 13:45:40|419.42|415.42|419.65|415.65|419.65|415.65|419.42|415.42|19
1612187150000|2021-02-01 13:45:50|419.7|415.7|419.74|415.74|419.74|415.74|419.61|415.61|24
1612187160000|2021-02-01 13:46:00|419.99|415.99|419.58|415.58|420.08|416.08|419.58|415.58|28
1612187170000|2021-02-01 13:46:10|419.54|415.54|419.5|415.5|419.55|415.55|419.2|415.2|29
1612187180000|2021-02-01 13:46:20|419.49|415.49|419.55|415.55|419.6|415.6|419.47|415.47|16
1612187190000|2021-02-01 13:46:30|419.54|415.54|419.25|415.25|419.55|415.55|419.07|415.07|29
1612187200000|2021-02-01 13:46:40|419.22|415.22|419.26|415.26|419.28|415.28|419.12|415.12|23
1612187210000|2021-02-01 13:46:50|419.3|415.3|419.35|415.35|419.41|415.41|419.21|415.21|24
1612187220000|2021-02-01 13:47:00|419.39|415.39|419.67|415.67|419.74|415.74|419.34|415.34|29
1612187230000|2021-02-01 13:47:10|419.54|415.54|419.23|415.23|419.59|415.59|419.23|415.23|23
1612187240000|2021-02-01 13:47:20|419.24|415.24|419.23|415.23|419.32|415.32|419.19|415.19|25
1612187250000|2021-02-01 13:47:30|419.24|415.24|418.65|414.65|419.25|415.25|418.65|414.65|28
1612187260000|2021-02-01 13:47:40|418.61|414.61|418.84|414.84|418.91|414.91|418.61|414.61|24
1612187270000|2021-02-01 13:47:50|418.83|414.83|418.48|414.48|418.83|414.83|418.45|414.45|20
1612187280000|2021-02-01 13:48:00|418.39|414.39|418.3|414.3|418.43|414.43|418.3|414.3|26
1612187290000|2021-02-01 13:48:10|418.29|414.29|417.69|413.69|418.29|414.29|417.69|413.69|26
1612187300000|2021-02-01 13:48:20|417.73|413.73|417.84|413.84|417.89|413.89|417.71|413.71|30
1612187310000|2021-02-01 13:48:30|417.83|413.83|418.09|414.09|418.11|414.11|417.69|413.69|23
1612187320000|2021-02-01 13:48:40|418.08|414.08|418.01|414.01|418.23|414.23|418.01|414.01|25
1612187330000|2021-02-01 13:48:50|418|414|417.7|413.7|418.02|414.02|417.64|413.64|32
1612187340000|2021-02-01 13:49:00|417.62|413.62|417.57|413.57|417.65|413.65|417.53|413.53|29
1612187350000|2021-02-01 13:49:10|417.54|413.54|416.83|412.83|417.55|413.55|416.71|412.71|33
1612187360000|2021-02-01 13:49:20|416.8|412.8|415.83|411.83|416.85|412.85|415.8|411.8|32
1612187370000|2021-02-01 13:49:30|415.86|411.86|415.85|411.85|416.07|412.07|415.73|411.73|32
1612187380000|2021-02-01 13:49:40|415.8|411.8|415.82|411.82|416|412|415.8|411.8|21
1612187390000|2021-02-01 13:49:50|415.81|411.81|415.77|411.77|415.81|411.81|415.71|411.71|25
1612187400000|2021-02-01 13:50:00|415.76|411.76|416|412|416.04|412.04|415.71|411.71|27
1612187410000|2021-02-01 13:50:10|416.14|412.14|416.36|412.36|416.5|412.5|416.14|412.14|20
1612187420000|2021-02-01 13:50:20|416.48|412.48|417.21|413.21|417.24|413.24|416.48|412.48|24
1612187430000|2021-02-01 13:50:30|417.2|413.2|417.54|413.54|417.76|413.76|417.18|413.18|32
1612187440000|2021-02-01 13:50:40|417.53|413.53|417.52|413.52|417.81|413.81|417.5|413.5|34
1612187450000|2021-02-01 13:50:50|417.51|413.51|417.82|413.82|417.82|413.82|417.45|413.45|32
1612187460000|2021-02-01 13:51:00|417.84|413.84|417.56|413.56|417.94|413.94|417.53|413.53|32
1612187470000|2021-02-01 13:51:10|417.55|413.55|417.39|413.39|417.65|413.65|417.38|413.38|28
1612187480000|2021-02-01 13:51:20|417.53|413.53|417.1|413.1|417.69|413.69|417.1|413.1|36
1612187490000|2021-02-01 13:51:30|417|413|417.06|413.06|417.35|413.35|417|413|23
1612187500000|2021-02-01 13:51:40|417.07|413.07|417.51|413.51|417.54|413.54|417.06|413.06|25
1612187510000|2021-02-01 13:51:50|417.56|413.56|417.55|413.55|417.65|413.65|417.54|413.54|22
1612187520000|2021-02-01 13:52:00|417.56|413.56|417.85|413.85|417.92|413.92|417.54|413.54|26
1612187530000|2021-02-01 13:52:10|417.78|413.78|417.91|413.91|417.91|413.91|417.76|413.76|25
1612187540000|2021-02-01 13:52:20|417.89|413.89|417.73|413.73|417.89|413.89|417.56|413.56|23
1612187550000|2021-02-01 13:52:30|417.76|413.76|418.03|414.03|418.05|414.05|417.74|413.74|19
1612187560000|2021-02-01 13:52:40|418.04|414.04|418.06|414.06|418.06|414.06|418.02|414.02|10
1612187570000|2021-02-01 13:52:50|418.09|414.09|418.61|414.61|419.01|415.01|418.09|414.09|33
1612187580000|2021-02-01 13:53:00|418.58|414.58|418.68|414.68|418.76|414.76|418.46|414.46|26
1612187590000|2021-02-01 13:53:10|418.67|414.67|418.52|414.52|418.72|414.72|418.49|414.49|21
1612187600000|2021-02-01 13:53:20|418.53|414.53|418.31|414.31|418.56|414.56|418.31|414.31|23
1612187610000|2021-02-01 13:53:30|418.25|414.25|418.39|414.39|418.56|414.56|418.08|414.08|32
1612187620000|2021-02-01 13:53:40|418.43|414.43|418.1|414.1|418.46|414.46|418.05|414.05|28
1612187630000|2021-02-01 13:53:50|418.04|414.04|417.75|413.75|418.13|414.13|417.75|413.75|26
1612187640000|2021-02-01 13:54:00|417.76|413.76|418|414|418|414|417.74|413.74|24
1612187650000|2021-02-01 13:54:10|417.94|413.94|418|414|418.04|414.04|417.82|413.82|28
1612187660000|2021-02-01 13:54:20|418.03|414.03|418.07|414.07|418.29|414.29|418.03|414.03|20
1612187670000|2021-02-01 13:54:30|418.04|414.04|418.22|414.22|418.24|414.24|418.04|414.04|13
1612187680000|2021-02-01 13:54:40|418.21|414.21|417.34|413.34|418.25|414.25|417.34|413.34|28
1612187690000|2021-02-01 13:54:50|417.31|413.31|417.16|413.16|417.39|413.39|417.12|413.12|25
1612187700000|2021-02-01 13:55:00|417.17|413.17|417.27|413.27|417.32|413.32|417.1|413.1|24
1612187710000|2021-02-01 13:55:10|417.29|413.29|417.34|413.34|417.34|413.34|417.05|413.05|25
1612187720000|2021-02-01 13:55:20|417.31|413.31|417.31|413.31|417.37|413.37|417.18|413.18|27
1612187730000|2021-02-01 13:55:30|417.29|413.29|417.4|413.4|417.6|413.6|417.29|413.29|29
1612187740000|2021-02-01 13:55:40|417.35|413.35|417.42|413.42|417.52|413.52|417.25|413.25|25
1612187750000|2021-02-01 13:55:50|417.44|413.44|417.2|413.2|417.44|413.44|417.02|413.02|22
1612187760000|2021-02-01 13:56:00|417.21|413.21|417.15|413.15|417.42|413.42|417.12|413.12|24
1612187770000|2021-02-01 13:56:10|417.14|413.14|417.18|413.18|417.23|413.23|417.04|413.04|27
1612187780000|2021-02-01 13:56:20|417.17|413.17|417.13|413.13|417.24|413.24|417.11|413.11|24
1612187790000|2021-02-01 13:56:30|417.12|413.12|417.13|413.13|417.14|413.14|417.1|413.1|16
1612187800000|2021-02-01 13:56:40|417.09|413.09|417.11|413.11|417.16|413.16|417.02|413.02|25
1612187810000|2021-02-01 13:56:50|417.06|413.06|416.81|412.81|417.06|413.06|416.8|412.8|22
1612187820000|2021-02-01 13:57:00|416.8|412.8|416.8|412.8|416.82|412.82|416.78|412.78|14
1612187830000|2021-02-01 13:57:10|416.79|412.79|416.73|412.73|416.81|412.81|416.68|412.68|24
1612187840000|2021-02-01 13:57:20|416.72|412.72|417.14|413.14|417.14|413.14|416.71|412.71|30
1612187850000|2021-02-01 13:57:30|417.11|413.11|417.08|413.08|417.22|413.22|417.07|413.07|14
1612187860000|2021-02-01 13:57:40|417.07|413.07|417.04|413.04|417.25|413.25|417.01|413.01|28
1612187870000|2021-02-01 13:57:50|417.05|413.05|416.75|412.75|417.13|413.13|416.73|412.73|35
1612187880000|2021-02-01 13:58:00|416.74|412.74|416.89|412.89|417.02|413.02|416.74|412.74|26
1612187890000|2021-02-01 13:58:10|416.86|412.86|416.6|412.6|416.86|412.86|416.5|412.5|34
1612187900000|2021-02-01 13:58:20|416.58|412.58|416.54|412.54|416.58|412.58|416.45|412.45|20
1612187910000|2021-02-01 13:58:30|416.52|412.52|416.58|412.58|416.59|412.59|416.48|412.48|22
1612187920000|2021-02-01 13:58:40|416.57|412.57|416.44|412.44|416.57|412.57|416.37|412.37|21
1612187930000|2021-02-01 13:58:50|416.43|412.43|416.56|412.56|416.64|412.64|416.43|412.43|21
1612187940000|2021-02-01 13:59:00|416.59|412.59|416.28|412.28|416.59|412.59|416.28|412.28|22
1612187950000|2021-02-01 13:59:10|416.25|412.25|416.1|412.1|416.25|412.25|416.06|412.06|25
1612187960000|2021-02-01 13:59:20|416.07|412.07|415.96|411.96|416.16|412.16|415.96|411.96|27
1612187970000|2021-02-01 13:59:30|415.89|411.89|415.73|411.73|415.89|411.89|415.7|411.7|21
1612187980000|2021-02-01 13:59:40|415.74|411.74|415.62|411.62|415.74|411.74|415.62|411.62|17
1612187990000|2021-02-01 13:59:50|415.6|411.6|415.25|411.25|415.6|411.6|415.25|411.25|17
1612188000000|2021-02-01 14:00:00|415.24|411.24|415.06|411.06|415.26|411.26|415.06|411.06|22
1612188010000|2021-02-01 14:00:10|415.04|411.04|414.54|410.54|415.04|411.04|414.49|410.49|23
1612188020000|2021-02-01 14:00:20|414.51|410.51|414.39|410.39|414.55|410.55|414.21|410.21|30
1612188030000|2021-02-01 14:00:30|414.41|410.41|414.79|410.79|414.79|410.79|414.27|410.27|34
1612188040000|2021-02-01 14:00:40|414.78|410.78|415.24|411.24|415.33|411.33|414.67|410.67|37
1612188050000|2021-02-01 14:00:50|415.19|411.19|415.17|411.17|415.22|411.22|414.92|410.92|30
1612188060000|2021-02-01 14:01:00|415.13|411.13|414.6|410.6|415.13|411.13|414.6|410.6|30
1612188070000|2021-02-01 14:01:10|414.64|410.64|414.64|410.64|414.74|410.74|414.62|410.62|34
1612188080000|2021-02-01 14:01:20|414.66|410.66|414.76|410.76|414.82|410.82|414.6|410.6|29
1612188090000|2021-02-01 14:01:30|414.75|410.75|415.19|411.19|415.25|411.25|414.72|410.72|33
1612188100000|2021-02-01 14:01:40|415.18|411.18|414.76|410.76|415.19|411.19|414.75|410.75|30
1612188110000|2021-02-01 14:01:50|414.79|410.79|414.57|410.57|414.84|410.84|414.44|410.44|34
1612188120000|2021-02-01 14:02:00|414.43|410.43|414.23|410.23|414.74|410.74|414.23|410.23|30
1612188130000|2021-02-01 14:02:10|414.24|410.24|414.41|410.41|414.55|410.55|414.24|410.24|23
1612188140000|2021-02-01 14:02:20|414.42|410.42|413.79|409.79|414.42|410.42|413.79|409.79|31
1612188150000|2021-02-01 14:02:30|413.77|409.77|413.41|409.41|413.77|409.77|413.33|409.33|31
1612188160000|2021-02-01 14:02:40|413.34|409.34|413.19|409.19|413.43|409.43|413.01|409.01|34
1612188170000|2021-02-01 14:02:50|413.2|409.2|413.2|409.2|413.29|409.29|413.08|409.08|31
1612188180000|2021-02-01 14:03:00|413.14|409.14|412.6|408.6|413.17|409.17|412.56|408.56|23
1612188190000|2021-02-01 14:03:10|412.61|408.61|412.25|408.25|412.61|408.61|412.25|408.25|26
1612188200000|2021-02-01 14:03:20|412.28|408.28|412.14|408.14|412.3|408.3|412.09|408.09|29
1612188210000|2021-02-01 14:03:30|412.15|408.15|411.91|407.91|412.17|408.17|411.78|407.78|35
1612188220000|2021-02-01 14:03:40|411.94|407.94|412.13|408.13|412.13|408.13|411.77|407.77|34
1612188230000|2021-02-01 14:03:50|412.12|408.12|412.27|408.27|412.46|408.46|412.11|408.11|28
1612188240000|2021-02-01 14:04:00|412.26|408.26|411.71|407.71|412.26|408.26|411.68|407.68|28
1612188250000|2021-02-01 14:04:10|411.8|407.8|411.69|407.69|411.8|407.8|411.62|407.62|21
1612188260000|2021-02-01 14:04:20|411.66|407.66|411.36|407.36|411.81|407.81|411.36|407.36|24
1612188270000|2021-02-01 14:04:30|411.39|407.39|411.71|407.71|411.71|407.71|411.27|407.27|28
1612188280000|2021-02-01 14:04:40|411.65|407.65|412.04|408.04|412.35|408.35|411.58|407.58|35
1612188290000|2021-02-01 14:04:50|412.03|408.03|412.42|408.42|412.43|408.43|411.97|407.97|26
1612188300000|2021-02-01 14:05:00|412.43|408.43|413.4|409.4|413.4|409.4|412.43|408.43|30
1612188310000|2021-02-01 14:05:10|413.45|409.45|413.18|409.18|413.75|409.75|413.18|409.18|25
1612188320000|2021-02-01 14:05:20|413.07|409.07|413.11|409.11|413.5|409.5|412.99|408.99|34
1612188330000|2021-02-01 14:05:30|413.14|409.14|413.5|409.5|413.51|409.51|413.07|409.07|29
1612188340000|2021-02-01 14:05:40|413.48|409.48|413.3|409.3|413.55|409.55|413.26|409.26|22
1612188350000|2021-02-01 14:05:50|413.29|409.29|413.44|409.44|413.48|409.48|413.29|409.29|19
1612188360000|2021-02-01 14:06:00|413.45|409.45|414.2|410.2|414.2|410.2|413.42|409.42|26
1612188370000|2021-02-01 14:06:10|414.21|410.21|414.45|410.45|414.45|410.45|414.19|410.19|26
1612188380000|2021-02-01 14:06:20|414.52|410.52|413.84|409.84|414.53|410.53|413.83|409.83|32
1612188390000|2021-02-01 14:06:30|413.85|409.85|414.02|410.02|414.06|410.06|413.83|409.83|30
1612188400000|2021-02-01 14:06:40|414.01|410.01|414.13|410.13|414.14|410.14|413.98|409.98|30
1612188410000|2021-02-01 14:06:50|414.09|410.09|413.94|409.94|414.23|410.23|413.91|409.91|29
1612188420000|2021-02-01 14:07:00|413.95|409.95|414.23|410.23|414.23|410.23|413.95|409.95|22
1612188430000|2021-02-01 14:07:10|414.24|410.24|414.33|410.33|414.34|410.34|414.24|410.24|8
1612188440000|2021-02-01 14:07:20|414.32|410.32|414.32|410.32|414.32|410.32|414.32|410.32|1
1612188450000|2021-02-01 14:07:30|414.33|410.33|414.48|410.48|414.48|410.48|414.33|410.33|8
1612188460000|2021-02-01 14:07:40|414.49|410.49|414.46|410.46|414.51|410.51|414.45|410.45|11
1612188470000|2021-02-01 14:07:50|414.47|410.47|414.73|410.73|414.74|410.74|414.44|410.44|26
1612188480000|2021-02-01 14:08:00|414.74|410.74|415.27|411.27|415.27|411.27|414.7|410.7|29
1612188490000|2021-02-01 14:08:10|415.28|411.28|415.42|411.42|415.58|411.58|415.16|411.16|29
1612188500000|2021-02-01 14:08:20|415.38|411.38|415.24|411.24|415.39|411.39|415.17|411.17|26
1612188510000|2021-02-01 14:08:30|415.22|411.22|415.09|411.09|415.22|411.22|414.91|410.91|33
1612188520000|2021-02-01 14:08:40|415.1|411.1|415.06|411.06|415.19|411.19|415.01|411.01|26
1612188530000|2021-02-01 14:08:50|415.03|411.03|414.78|410.78|415.06|411.06|414.78|410.78|26
1612188540000|2021-02-01 14:09:00|414.79|410.79|415.1|411.1|415.18|411.18|414.74|410.74|29
1612188550000|2021-02-01 14:09:10|415.15|411.15|415.47|411.47|415.47|411.47|415.03|411.03|31
1612188560000|2021-02-01 14:09:20|415.48|411.48|415.33|411.33|415.49|411.49|415.25|411.25|20
1612188570000|2021-02-01 14:09:30|415.34|411.34|415.26|411.26|415.43|411.43|415.25|411.25|20
1612188580000|2021-02-01 14:09:40|415.24|411.24|415.08|411.08|415.24|411.24|415.05|411.05|16
1612188590000|2021-02-01 14:09:50|415.07|411.07|414.9|410.9|415.08|411.08|414.8|410.8|26
1612188600000|2021-02-01 14:10:00|414.84|410.84|414.83|410.83|414.94|410.94|414.8|410.8|23
1612188610000|2021-02-01 14:10:10|414.8|410.8|414.47|410.47|414.94|410.94|414.47|410.47|31
1612188620000|2021-02-01 14:10:20|414.5|410.5|414.89|410.89|415|411|414.5|410.5|35
1612188630000|2021-02-01 14:10:30|414.9|410.9|413.98|409.98|414.9|410.9|413.95|409.95|31
1612188640000|2021-02-01 14:10:40|413.96|409.96|413.43|409.43|413.99|409.99|413.43|409.43|28
1612188650000|2021-02-01 14:10:50|413.4|409.4|412.71|408.71|413.46|409.46|412.43|408.43|35
1612188660000|2021-02-01 14:11:00|412.61|408.61|411.83|407.83|412.65|408.65|411.83|407.83|33
1612188670000|2021-02-01 14:11:10|411.9|407.9|411.12|407.12|411.96|407.96|411.12|407.12|31
1612188680000|2021-02-01 14:11:20|411.1|407.1|410.51|406.51|411.16|407.16|410.51|406.51|29
1612188690000|2021-02-01 14:11:30|410.57|406.57|409.94|405.94|410.62|406.62|409.94|405.94|29
1612188700000|2021-02-01 14:11:40|409.91|405.91|409.55|405.55|409.96|405.96|409.45|405.45|31
1612188710000|2021-02-01 14:11:50|409.66|405.66|409.1|405.1|409.86|405.86|408.54|404.54|30
1612188720000|2021-02-01 14:12:00|409.18|405.18|409.4|405.4|409.78|405.78|409.12|405.12|33
1612188730000|2021-02-01 14:12:10|409.32|405.32|408.88|404.88|409.85|405.85|408.8|404.8|38
1612188740000|2021-02-01 14:12:20|409|405|408.67|404.67|409.14|405.14|408.37|404.37|40
1612188750000|2021-02-01 14:12:30|408.68|404.68|408.23|404.23|408.68|404.68|408.11|404.11|27
1612188760000|2021-02-01 14:12:40|408.24|404.24|407.77|403.77|408.3|404.3|407.77|403.77|32
1612188770000|2021-02-01 14:12:50|407.76|403.76|407.81|403.81|408.04|404.04|407.43|403.43|38
1612188780000|2021-02-01 14:13:00|407.72|403.72|406.93|402.93|407.83|403.83|406.83|402.83|34
1612188790000|2021-02-01 14:13:10|406.97|402.97|406.54|402.54|406.97|402.97|406.51|402.51|27
1612188800000|2021-02-01 14:13:20|406.59|402.59|405.84|401.84|406.62|402.62|405.41|401.41|33
1612188810000|2021-02-01 14:13:30|405.87|401.87|405.31|401.31|406.02|402.02|405.28|401.28|36
1612188820000|2021-02-01 14:13:40|405.3|401.3|405.35|401.35|405.35|401.35|404.72|400.72|37
1612188830000|2021-02-01 14:13:50|405.27|401.27|405.62|401.62|405.64|401.64|405.27|401.27|31
1612188840000|2021-02-01 14:14:00|405.57|401.57|404.69|400.69|405.65|401.65|404.6|400.6|31
1612188850000|2021-02-01 14:14:10|404.7|400.7|404.56|400.56|404.73|400.73|404.45|400.45|33
1612188860000|2021-02-01 14:14:20|404.52|400.52|404.32|400.32|404.7|400.7|404.32|400.32|34
1612188870000|2021-02-01 14:14:30|404.36|400.36|404.29|400.29|404.51|400.51|404.23|400.23|28
1612188880000|2021-02-01 14:14:40|404.26|400.26|404.3|400.3|404.44|400.44|404.19|400.19|31
1612188890000|2021-02-01 14:14:50|404.39|400.39|405.07|401.07|405.53|401.53|404.36|400.36|32
1612188900000|2021-02-01 14:15:00|405.03|401.03|405.94|401.94|405.94|401.94|404.83|400.83|39
1612188910000|2021-02-01 14:15:10|406.15|402.15|405.33|401.33|406.55|402.55|405.33|401.33|37
1612188920000|2021-02-01 14:15:20|405.34|401.34|405.01|401.01|405.89|401.89|405.01|401.01|37
1612188930000|2021-02-01 14:15:30|404.99|400.99|404.59|400.59|404.99|400.99|404.48|400.48|32
1612188940000|2021-02-01 14:15:40|404.58|400.58|405.18|401.18|405.3|401.3|404.52|400.52|35
1612188950000|2021-02-01 14:15:50|405.25|401.25|405.69|401.69|405.71|401.71|405.2|401.2|33
1612188960000|2021-02-01 14:16:00|405.62|401.62|405.75|401.75|405.75|401.75|405.47|401.47|33
1612188970000|2021-02-01 14:16:10|405.84|401.84|406|402|406.2|402.2|405.77|401.77|32
1612188980000|2021-02-01 14:16:20|406.02|402.02|405.89|401.89|406.06|402.06|405.76|401.76|32
1612188990000|2021-02-01 14:16:30|405.94|401.94|405.84|401.84|406|402|405.75|401.75|36
1612189000000|2021-02-01 14:16:40|405.8|401.8|405.38|401.38|405.8|401.8|405.36|401.36|27
1612189010000|2021-02-01 14:16:50|405.39|401.39|406.35|402.35|406.36|402.36|405.37|401.37|32
1612189020000|2021-02-01 14:17:00|406.36|402.36|406.51|402.51|406.54|402.54|406.32|402.32|27
1612189030000|2021-02-01 14:17:10|406.46|402.46|406.5|402.5|406.56|402.56|406.43|402.43|25
1612189040000|2021-02-01 14:17:20|406.46|402.46|406.44|402.44|406.48|402.48|406.42|402.42|22
1612189050000|2021-02-01 14:17:30|406.45|402.45|406.22|402.22|406.7|402.7|406.22|402.22|26
1612189060000|2021-02-01 14:17:40|406.27|402.27|406.21|402.21|406.42|402.42|406.21|402.21|19
1612189070000|2021-02-01 14:17:50|406.22|402.22|405.99|401.99|406.3|402.3|405.89|401.89|24
1612189080000|2021-02-01 14:18:00|405.91|401.91|405.72|401.72|406.14|402.14|405.72|401.72|22
1612189090000|2021-02-01 14:18:10|405.78|401.78|406.25|402.25|406.29|402.29|405.68|401.68|32
1612189100000|2021-02-01 14:18:20|406.26|402.26|406.19|402.19|406.3|402.3|406.1|402.1|22
1612189110000|2021-02-01 14:18:30|406.24|402.24|407.31|403.31|407.31|403.31|406.03|402.03|35
1612189120000|2021-02-01 14:18:40|407.35|403.35|406.58|402.58|407.36|403.36|406.57|402.57|30
1612189130000|2021-02-01 14:18:50|406.61|402.61|407.5|403.5|407.54|403.54|406.61|402.61|30
1612189140000|2021-02-01 14:19:00|407.52|403.52|407.41|403.41|407.63|403.63|407.3|403.3|28
1612189150000|2021-02-01 14:19:10|407.44|403.44|407.97|403.97|407.97|403.97|407.44|403.44|18
1612189160000|2021-02-01 14:19:20|407.99|403.99|407.97|403.97|407.99|403.99|407.82|403.82|21
1612189170000|2021-02-01 14:19:30|407.98|403.98|408.07|404.07|408.07|404.07|407.85|403.85|23
1612189180000|2021-02-01 14:19:40|408.08|404.08|409.59|405.59|409.76|405.76|408.08|404.08|33
1612189190000|2021-02-01 14:19:50|409.58|405.58|409.72|405.72|409.76|405.76|409.43|405.43|22
1612189200000|2021-02-01 14:20:00|409.69|405.69|409.66|405.66|409.71|405.71|409.54|405.54|22
1612189210000|2021-02-01 14:20:10|409.65|405.65|409.59|405.59|409.65|405.65|409.17|405.17|21
1612189220000|2021-02-01 14:20:20|409.63|405.63|409.91|405.91|410|406|409.51|405.51|20
1612189230000|2021-02-01 14:20:30|409.86|405.86|409.67|405.67|409.86|405.86|409.59|405.59|18
1612189240000|2021-02-01 14:20:40|409.68|405.68|410.06|406.06|410.06|406.06|409.67|405.67|24
1612189250000|2021-02-01 14:20:50|410.04|406.04|410.93|406.93|410.93|406.93|409.89|405.89|28
1612189260000|2021-02-01 14:21:00|411.14|407.14|410.73|406.73|411.25|407.25|410.62|406.62|32
1612189270000|2021-02-01 14:21:10|410.74|406.74|410.31|406.31|410.82|406.82|410.27|406.27|34
1612189280000|2021-02-01 14:21:20|410.29|406.29|410.61|406.61|410.61|406.61|410.29|406.29|34
1612189290000|2021-02-01 14:21:30|410.59|406.59|410.78|406.78|410.88|406.88|410.54|406.54|21
1612189300000|2021-02-01 14:21:40|410.74|406.74|410.77|406.77|410.91|406.91|410.63|406.63|33
1612189310000|2021-02-01 14:21:50|410.75|406.75|410.83|406.83|410.92|406.92|410.75|406.75|28
1612189320000|2021-02-01 14:22:00|410.82|406.82|411.52|407.52|411.52|407.52|410.82|406.82|24
1612189330000|2021-02-01 14:22:10|411.51|407.51|411.4|407.4|411.59|407.59|411.35|407.35|24
1612189340000|2021-02-01 14:22:20|411.44|407.44|411.54|407.54|411.56|407.56|411.4|407.4|17
1612189350000|2021-02-01 14:22:30|411.55|407.55|411.36|407.36|411.56|407.56|411.3|407.3|28
1612189360000|2021-02-01 14:22:40|411.32|407.32|412.13|408.13|412.21|408.21|411.32|407.32|33
1612189370000|2021-02-01 14:22:50|412.14|408.14|412.65|408.65|412.65|408.65|412.09|408.09|29
1612189380000|2021-02-01 14:23:00|412.64|408.64|412.55|408.55|412.66|408.66|412.54|408.54|22
1612189390000|2021-02-01 14:23:10|412.54|408.54|413.11|409.11|413.11|409.11|412.17|408.17|25
1612189400000|2021-02-01 14:23:20|413.16|409.16|412.82|408.82|413.36|409.36|412.62|408.62|36
1612189410000|2021-02-01 14:23:30|412.75|408.75|412.8|408.8|412.91|408.91|412.75|408.75|32
1612189420000|2021-02-01 14:23:40|412.75|408.75|412.73|408.73|413.19|409.19|412.69|408.69|31
1612189430000|2021-02-01 14:23:50|412.74|408.74|413.91|409.91|413.91|409.91|412.74|408.74|24
1612189440000|2021-02-01 14:24:00|413.92|409.92|413.68|409.68|413.92|409.92|413.68|409.68|28
1612189450000|2021-02-01 14:24:10|413.6|409.6|413.01|409.01|413.6|409.6|413.01|409.01|28
1612189460000|2021-02-01 14:24:20|413|409|413.05|409.05|413.09|409.09|413|409|22
1612189470000|2021-02-01 14:24:30|413.06|409.06|412.94|408.94|413.06|409.06|412.94|408.94|16
1612189480000|2021-02-01 14:24:40|413.02|409.02|413.04|409.04|413.06|409.06|412.89|408.89|22
1612189490000|2021-02-01 14:24:50|413.03|409.03|413.35|409.35|413.48|409.48|413.01|409.01|20
1612189500000|2021-02-01 14:25:00|413.36|409.36|413.18|409.18|413.39|409.39|413.09|409.09|19
1612189510000|2021-02-01 14:25:10|413.19|409.19|413.14|409.14|413.2|409.2|413.12|409.12|14
1612189520000|2021-02-01 14:25:20|413.12|409.12|412.9|408.9|413.12|409.12|412.85|408.85|21
1612189530000|2021-02-01 14:25:30|412.97|408.97|413.18|409.18|413.19|409.19|412.89|408.89|19
1612189540000|2021-02-01 14:25:40|413.14|409.14|413.16|409.16|413.17|409.17|413.06|409.06|15
1612189550000|2021-02-01 14:25:50|413.12|409.12|412.91|408.91|413.12|409.12|412.78|408.78|17
1612189560000|2021-02-01 14:26:00|412.92|408.92|412.53|408.53|412.92|408.92|412.49|408.49|15
1612189570000|2021-02-01 14:26:10|412.79|408.79|412.28|408.28|412.79|408.79|412.12|408.12|21
1612189580000|2021-02-01 14:26:20|412.31|408.31|412.48|408.48|412.56|408.56|412.29|408.29|24
1612189590000|2021-02-01 14:26:30|412.49|408.49|412.89|408.89|412.89|408.89|412.49|408.49|16
1612189600000|2021-02-01 14:26:40|412.88|408.88|412.99|408.99|412.99|408.99|412.88|408.88|10
1612189610000|2021-02-01 14:26:50|413|409|413.15|409.15|413.23|409.23|413|409|13
1612189620000|2021-02-01 14:27:00|413.21|409.21|413.27|409.27|413.48|409.48|413.1|409.1|16
1612189630000|2021-02-01 14:27:10|413.15|409.15|412.49|408.49|413.15|409.15|412.49|408.49|26
1612189640000|2021-02-01 14:27:20|412.44|408.44|412.46|408.46|412.51|408.51|412.41|408.41|20
1612189650000|2021-02-01 14:27:30|412.47|408.47|412.37|408.37|412.5|408.5|412.29|408.29|20
1612189660000|2021-02-01 14:27:40|412.34|408.34|412.14|408.14|412.34|408.34|412.1|408.1|23
1612189670000|2021-02-01 14:27:50|412.13|408.13|411.75|407.75|412.13|408.13|411.75|407.75|20
1612189680000|2021-02-01 14:28:00|411.78|407.78|412.39|408.39|412.39|408.39|411.78|407.78|23
1612189690000|2021-02-01 14:28:10|412.45|408.45|412.86|408.86|412.91|408.91|412.42|408.42|24
1612189700000|2021-02-01 14:28:20|412.9|408.9|412.99|408.99|413.02|409.02|412.86|408.86|13
1612189710000|2021-02-01 14:28:30|413.05|409.05|413.47|409.47|413.61|409.61|413.05|409.05|22
1612189720000|2021-02-01 14:28:40|413.54|409.54|413.45|409.45|413.56|409.56|413.34|409.34|25
1612189730000|2021-02-01 14:28:50|413.47|409.47|413.44|409.44|413.48|409.48|413.35|409.35|17
1612189740000|2021-02-01 14:29:00|413.41|409.41|413.71|409.71|413.71|409.71|413.39|409.39|21
1612189750000|2021-02-01 14:29:10|413.75|409.75|414.04|410.04|414.13|410.13|413.75|409.75|13
1612189760000|2021-02-01 14:29:20|414.02|410.02|413.94|409.94|414.02|410.02|413.86|409.86|20
1612189770000|2021-02-01 14:29:30|413.97|409.97|413.93|409.93|413.97|409.97|413.86|409.86|19
1612189780000|2021-02-01 14:29:40|413.92|409.92|413.98|409.98|414|410|413.92|409.92|12
1612189790000|2021-02-01 14:29:50|414.02|410.02|414.22|410.22|414.23|410.23|414.01|410.01|15
1612189800000|2021-02-01 14:30:00|414.23|410.23|414.3|410.3|414.3|410.3|414.21|410.21|20
1612189810000|2021-02-01 14:30:10|414.31|410.31|414.73|410.73|414.74|410.74|414.27|410.27|17
1612189820000|2021-02-01 14:30:20|414.72|410.72|414.87|410.87|414.9|410.9|414.69|410.69|19
1612189830000|2021-02-01 14:30:30|414.86|410.86|414.34|410.34|414.86|410.86|414.34|410.34|25
1612189840000|2021-02-01 14:30:40|414.41|410.41|414.53|410.53|414.54|410.54|414.33|410.33|23
1612189850000|2021-02-01 14:30:50|414.52|410.52|414.99|410.99|415|411|414.51|410.51|14
1612189860000|2021-02-01 14:31:00|414.98|410.98|415.07|411.07|415.07|411.07|414.93|410.93|19
1612189870000|2021-02-01 14:31:10|415.03|411.03|414.98|410.98|415.05|411.05|414.95|410.95|16
1612189880000|2021-02-01 14:31:20|414.96|410.96|415.15|411.15|415.15|411.15|414.96|410.96|20
1612189890000|2021-02-01 14:31:30|415.13|411.13|415.13|411.13|415.17|411.17|415.11|411.11|15
1612189900000|2021-02-01 14:31:40|415.15|411.15|415.23|411.23|415.24|411.24|415.15|411.15|11
1612189910000|2021-02-01 14:31:50|415.24|411.24|415.09|411.09|415.24|411.24|415.03|411.03|19
1612189920000|2021-02-01 14:32:00|415.05|411.05|414.84|410.84|415.1|411.1|414.7|410.7|22
1612189930000|2021-02-01 14:32:10|414.54|410.54|414.66|410.66|414.75|410.75|414.53|410.53|18
1612189940000|2021-02-01 14:32:20|414.71|410.71|414.71|410.71|414.91|410.91|414.71|410.71|23
1612189950000|2021-02-01 14:32:30|414.65|410.65|414.64|410.64|414.74|410.74|414.62|410.62|18
1612189960000|2021-02-01 14:32:40|414.65|410.65|414.74|410.74|414.78|410.78|414.65|410.65|18
1612189970000|2021-02-01 14:32:50|414.76|410.76|414.7|410.7|414.79|410.79|414.68|410.68|12
1612189980000|2021-02-01 14:33:00|414.69|410.69|414.98|410.98|414.98|410.98|414.69|410.69|22
1612189990000|2021-02-01 14:33:10|414.94|410.94|415.12|411.12|415.12|411.12|414.94|410.94|13
1612190000000|2021-02-01 14:33:20|415.14|411.14|415.1|411.1|415.14|411.14|415.03|411.03|13
1612190010000|2021-02-01 14:33:30|415.2|411.2|415.27|411.27|415.27|411.27|415.2|411.2|13
1612190020000|2021-02-01 14:33:40|415.29|411.29|415.31|411.31|415.32|411.32|415.25|411.25|12
1612190030000|2021-02-01 14:33:50|415.32|411.32|415.52|411.52|415.52|411.52|415.32|411.32|11
1612190040000|2021-02-01 14:34:00|415.53|411.53|415.57|411.57|415.71|411.71|415.53|411.53|14
1612190050000|2021-02-01 14:34:10|415.61|411.61|415.19|411.19|415.61|411.61|415.14|411.14|20
1612190060000|2021-02-01 14:34:20|415.2|411.2|414.92|410.92|415.21|411.21|414.91|410.91|16
1612190070000|2021-02-01 14:34:30|414.94|410.94|414.93|410.93|415.06|411.06|414.84|410.84|23
1612190080000|2021-02-01 14:34:40|414.94|410.94|414.77|410.77|415.05|411.05|414.72|410.72|25
1612190090000|2021-02-01 14:34:50|414.79|410.79|414.93|410.93|415.03|411.03|414.79|410.79|20
1612190100000|2021-02-01 14:35:00|414.94|410.94|415.18|411.18|415.18|411.18|414.94|410.94|16
1612190110000|2021-02-01 14:35:10|415.2|411.2|415.71|411.71|415.71|411.71|415.05|411.05|21
1612190120000|2021-02-01 14:35:20|415.73|411.73|415.77|411.77|415.77|411.77|415.73|411.73|5
1612190130000|2021-02-01 14:35:30|415.78|411.78|415.84|411.84|415.85|411.85|415.73|411.73|11
1612190140000|2021-02-01 14:35:40|415.83|411.83|416.12|412.12|416.16|412.16|415.83|411.83|8
1612190150000|2021-02-01 14:35:50|416.1|412.1|416.06|412.06|416.1|412.1|416.06|412.06|15
1612190160000|2021-02-01 14:36:00|416.05|412.05|416.09|412.09|416.12|412.12|416.05|412.05|10
1612190170000|2021-02-01 14:36:10|416.11|412.11|416.03|412.03|416.12|412.12|416.03|412.03|14
1612190180000|2021-02-01 14:36:20|416.1|412.1|415.71|411.71|416.11|412.11|415.71|411.71|17
1612190190000|2021-02-01 14:36:30|415.72|411.72|415.72|411.72|415.74|411.74|415.66|411.66|12
1612190200000|2021-02-01 14:36:40|415.7|411.7|415.41|411.41|415.71|411.71|415.15|411.15|24
1612190210000|2021-02-01 14:36:50|415.4|411.4|415.36|411.36|415.49|411.49|415.36|411.36|14
1612190220000|2021-02-01 14:37:00|415.38|411.38|415.53|411.53|415.53|411.53|415.38|411.38|17
1612190230000|2021-02-01 14:37:10|415.56|411.56|415.77|411.77|415.77|411.77|415.56|411.56|17
1612190240000|2021-02-01 14:37:20|415.82|411.82|416.02|412.02|416.02|412.02|415.82|411.82|16
1612190250000|2021-02-01 14:37:30|416.03|412.03|415.78|411.78|416.03|412.03|415.78|411.78|16
1612190260000|2021-02-01 14:37:40|415.84|411.84|415.83|411.83|415.84|411.84|415.79|411.79|17
1612190270000|2021-02-01 14:37:50|415.84|411.84|415.9|411.9|416|412|415.79|411.79|21
1612190280000|2021-02-01 14:38:00|415.81|411.81|416.06|412.06|416.06|412.06|415.81|411.81|14
1612190290000|2021-02-01 14:38:10|416.08|412.08|416.01|412.01|416.08|412.08|415.9|411.9|14
1612190300000|2021-02-01 14:38:20|416.02|412.02|416.03|412.03|416.14|412.14|416.02|412.02|18
1612190310000|2021-02-01 14:38:30|416.05|412.05|415.78|411.78|416.05|412.05|415.56|411.56|22
1612190320000|2021-02-01 14:38:40|415.81|411.81|415.84|411.84|415.87|411.87|415.81|411.81|18
1612190330000|2021-02-01 14:38:50|415.83|411.83|415.51|411.51|415.83|411.83|415.51|411.51|17
1612190340000|2021-02-01 14:39:00|415.49|411.49|415.57|411.57|415.68|411.68|415.49|411.49|19
1612190350000|2021-02-01 14:39:10|415.6|411.6|415.47|411.47|415.62|411.62|415.47|411.47|16
1612190360000|2021-02-01 14:39:20|415.5|411.5|415.12|411.12|415.53|411.53|415.12|411.12|18
1612190370000|2021-02-01 14:39:30|415.09|411.09|414.58|410.58|415.09|411.09|414.58|410.58|18
1612190380000|2021-02-01 14:39:40|414.59|410.59|414.74|410.74|414.76|410.76|414.58|410.58|25
1612190390000|2021-02-01 14:39:50|414.75|410.75|414.62|410.62|414.75|410.75|414.6|410.6|25
1612190400000|2021-02-01 14:40:00|414.61|410.61|414.78|410.78|414.78|410.78|414.57|410.57|19
1612190410000|2021-02-01 14:40:10|414.8|410.8|414.78|410.78|414.86|410.86|414.78|410.78|13
1612190420000|2021-02-01 14:40:20|414.76|410.76|414.76|410.76|414.78|410.78|414.76|410.76|9
1612190430000|2021-02-01 14:40:30|414.77|410.77|414.49|410.49|414.77|410.77|414.49|410.49|21
1612190440000|2021-02-01 14:40:40|414.5|410.5|414.54|410.54|414.56|410.56|414.5|410.5|8
1612190450000|2021-02-01 14:40:50|414.53|410.53|413.98|409.98|414.58|410.58|413.98|409.98|16
1612190460000|2021-02-01 14:41:00|413.96|409.96|414.41|410.41|414.49|410.49|413.92|409.92|20
1612190470000|2021-02-01 14:41:10|414.4|410.4|414.78|410.78|414.78|410.78|414.39|410.39|18
1612190480000|2021-02-01 14:41:20|414.79|410.79|414.85|410.85|414.85|410.85|414.79|410.79|13
1612190490000|2021-02-01 14:41:30|414.86|410.86|415.06|411.06|415.11|411.11|414.86|410.86|16
1612190500000|2021-02-01 14:41:40|415.04|411.04|415.22|411.22|415.23|411.23|415.04|411.04|13
1612190510000|2021-02-01 14:41:50|415.23|411.23|414.77|410.77|415.24|411.24|414.77|410.77|15
1612190520000|2021-02-01 14:42:00|414.89|410.89|415.26|411.26|415.26|411.26|414.89|410.89|22
1612190530000|2021-02-01 14:42:10|415.25|411.25|415.35|411.35|415.35|411.35|415.24|411.24|16
1612190540000|2021-02-01 14:42:20|415.34|411.34|415.61|411.61|415.64|411.64|415.34|411.34|14
1612190550000|2021-02-01 14:42:30|415.6|411.6|415.84|411.84|415.84|411.84|415.6|411.6|14
1612190560000|2021-02-01 14:42:40|415.83|411.83|415.38|411.38|415.83|411.83|415.38|411.38|21
1612190570000|2021-02-01 14:42:50|415.39|411.39|415.76|411.76|415.76|411.76|415.39|411.39|20
1612190580000|2021-02-01 14:43:00|415.75|411.75|415.67|411.67|415.78|411.78|415.67|411.67|17
1612190590000|2021-02-01 14:43:10|415.74|411.74|415.77|411.77|415.78|411.78|415.72|411.72|13
1612190600000|2021-02-01 14:43:20|415.78|411.78|416.02|412.02|416.02|412.02|415.78|411.78|13
1612190610000|2021-02-01 14:43:30|416.03|412.03|415.93|411.93|416.04|412.04|415.93|411.93|15
1612190620000|2021-02-01 14:43:40|415.92|411.92|415.75|411.75|415.92|411.92|415.72|411.72|17
1612190630000|2021-02-01 14:43:50|415.73|411.73|415.72|411.72|415.83|411.83|415.69|411.69|16
1612190640000|2021-02-01 14:44:00|415.71|411.71|415.55|411.55|415.71|411.71|415.45|411.45|20
1612190650000|2021-02-01 14:44:10|415.54|411.54|415.62|411.62|415.74|411.74|415.54|411.54|20
1612190660000|2021-02-01 14:44:20|415.63|411.63|415.48|411.48|415.63|411.63|415.46|411.46|18
1612190670000|2021-02-01 14:44:30|415.43|411.43|415.2|411.2|415.43|411.43|415.19|411.19|22
1612190680000|2021-02-01 14:44:40|415.22|411.22|415.2|411.2|415.23|411.23|415.16|411.16|13
1612190690000|2021-02-01 14:44:50|415.19|411.19|415.11|411.11|415.2|411.2|415.09|411.09|10
1612190700000|2021-02-01 14:45:00|415.12|411.12|415.3|411.3|415.3|411.3|415.08|411.08|16
1612190710000|2021-02-01 14:45:10|415.32|411.32|415.32|411.32|415.37|411.37|415.26|411.26|17
1612190720000|2021-02-01 14:45:20|415.3|411.3|415.28|411.28|415.31|411.31|415.28|411.28|9
1612190730000|2021-02-01 14:45:30|415.27|411.27|415.42|411.42|415.43|411.43|415.27|411.27|17
1612190740000|2021-02-01 14:45:40|415.39|411.39|415.46|411.46|415.5|411.5|415.37|411.37|19
1612190750000|2021-02-01 14:45:50|415.47|411.47|415.28|411.28|415.47|411.47|415.19|411.19|16
1612190760000|2021-02-01 14:46:00|415.3|411.3|415.24|411.24|415.38|411.38|415.24|411.24|13
1612190770000|2021-02-01 14:46:10|415.25|411.25|415.21|411.21|415.33|411.33|415.21|411.21|7
1612190780000|2021-02-01 14:46:20|415.2|411.2|415.45|411.45|415.46|411.46|415.2|411.2|14
1612190790000|2021-02-01 14:46:30|415.46|411.46|415.37|411.37|415.46|411.46|415.28|411.28|19
1612190800000|2021-02-01 14:46:40|415.36|411.36|415.37|411.37|415.43|411.43|415.36|411.36|12
1612190810000|2021-02-01 14:46:50|415.38|411.38|415.4|411.4|415.41|411.41|415.38|411.38|6
1612190820000|2021-02-01 14:47:00|415.42|411.42|415.7|411.7|415.71|411.71|415.42|411.42|10
1612190830000|2021-02-01 14:47:10|415.69|411.69|415.56|411.56|415.7|411.7|415.51|411.51|20
1612190840000|2021-02-01 14:47:20|415.52|411.52|415.57|411.57|415.57|411.57|415.46|411.46|19
1612190850000|2021-02-01 14:47:30|415.55|411.55|415.62|411.62|415.63|411.63|415.54|411.54|10
1612190860000|2021-02-01 14:47:40|415.59|411.59|415.86|411.86|415.86|411.86|415.57|411.57|14
1612190870000|2021-02-01 14:47:50|415.87|411.87|416.14|412.14|416.15|412.15|415.87|411.87|13
1612190880000|2021-02-01 14:48:00|416.11|412.11|415.89|411.89|416.11|412.11|415.89|411.89|17
1612190890000|2021-02-01 14:48:10|415.91|411.91|415.49|411.49|415.91|411.91|415.45|411.45|18
1612190900000|2021-02-01 14:48:20|415.47|411.47|415.46|411.46|415.49|411.49|415.45|411.45|5
1612190910000|2021-02-01 14:48:30|415.31|411.31|415.23|411.23|415.32|411.32|415.13|411.13|16
1612190920000|2021-02-01 14:48:40|415.22|411.22|415.2|411.2|415.36|411.36|415.2|411.2|17
1612190930000|2021-02-01 14:48:50|415.19|411.19|414.8|410.8|415.19|411.19|414.78|410.78|19
1612190940000|2021-02-01 14:49:00|414.78|410.78|414.73|410.73|414.8|410.8|414.72|410.72|18
1612190950000|2021-02-01 14:49:10|414.75|410.75|414.21|410.21|414.75|410.75|414.18|410.18|19
1612190960000|2021-02-01 14:49:20|414.23|410.23|414.24|410.24|414.35|410.35|414.23|410.23|22
1612190970000|2021-02-01 14:49:30|414.23|410.23|414.13|410.13|414.35|410.35|414.13|410.13|24
1612190980000|2021-02-01 14:49:40|414.09|410.09|414.14|410.14|414.19|410.19|414.09|410.09|20
1612190990000|2021-02-01 14:49:50|414.15|410.15|414.3|410.3|414.33|410.33|414.15|410.15|22
1612191000000|2021-02-01 14:50:00|414.26|410.26|414.35|410.35|414.35|410.35|414.26|410.26|21
1612191010000|2021-02-01 14:50:10|414.42|410.42|414.72|410.72|414.88|410.88|414.42|410.42|24
1612191020000|2021-02-01 14:50:20|414.7|410.7|414.82|410.82|414.83|410.83|414.55|410.55|18
1612191030000|2021-02-01 14:50:30|414.81|410.81|414.56|410.56|414.81|410.81|414.56|410.56|16
1612191040000|2021-02-01 14:50:40|414.62|410.62|414.42|410.42|414.62|410.62|414.42|410.42|24
1612191050000|2021-02-01 14:50:50|414.41|410.41|414.39|410.39|414.49|410.49|414.39|410.39|24
1612191060000|2021-02-01 14:51:00|414.35|410.35|414.41|410.41|414.45|410.45|414.32|410.32|18
1612191070000|2021-02-01 14:51:10|414.4|410.4|414.27|410.27|414.4|410.4|414.25|410.25|14
1612191080000|2021-02-01 14:51:20|414.26|410.26|414.41|410.41|414.48|410.48|414.25|410.25|15
1612191090000|2021-02-01 14:51:30|414.4|410.4|413.97|409.97|414.4|410.4|413.91|409.91|22
1612191100000|2021-02-01 14:51:40|414.01|410.01|412.91|408.91|414.02|410.02|412.83|408.83|22
1612191110000|2021-02-01 14:51:50|412.82|408.82|412.65|408.65|412.98|408.98|412.65|408.65|27
1612191120000|2021-02-01 14:52:00|412.67|408.67|412.99|408.99|413.01|409.01|412.64|408.64|21
1612191130000|2021-02-01 14:52:10|413.06|409.06|412.96|408.96|413.09|409.09|412.92|408.92|21
1612191140000|2021-02-01 14:52:20|412.95|408.95|412.66|408.66|412.96|408.96|412.61|408.61|23
1612191150000|2021-02-01 14:52:30|412.65|408.65|413.08|409.08|413.11|409.11|412.65|408.65|22
1612191160000|2021-02-01 14:52:40|413.09|409.09|413.13|409.13|413.18|409.18|413.08|409.08|17
1612191170000|2021-02-01 14:52:50|413.12|409.12|412.9|408.9|413.26|409.26|412.9|408.9|16
1612191180000|2021-02-01 14:53:00|412.91|408.91|413.31|409.31|413.33|409.33|412.91|408.91|21
1612191190000|2021-02-01 14:53:10|413.28|409.28|413.14|409.14|413.3|409.3|413.11|409.11|13
1612191200000|2021-02-01 14:53:20|413.13|409.13|413.27|409.27|413.27|409.27|413.13|409.13|12
1612191210000|2021-02-01 14:53:30|413.28|409.28|413.22|409.22|413.53|409.53|413.22|409.22|20
1612191220000|2021-02-01 14:53:40|413.24|409.24|413.63|409.63|413.65|409.65|413.24|409.24|19
1612191230000|2021-02-01 14:53:50|413.59|409.59|413.34|409.34|413.59|409.59|413.3|409.3|17
1612191240000|2021-02-01 14:54:00|413.53|409.53|413.56|409.56|413.57|409.57|413.5|409.5|11
1612191250000|2021-02-01 14:54:10|413.55|409.55|413.47|409.47|413.56|409.56|413.43|409.43|16
1612191260000|2021-02-01 14:54:20|413.49|409.49|413.58|409.58|413.61|409.61|413.49|409.49|14
1612191270000|2021-02-01 14:54:30|413.59|409.59|413.79|409.79|413.8|409.8|413.59|409.59|18
1612191280000|2021-02-01 14:54:40|413.8|409.8|413.87|409.87|413.87|409.87|413.8|409.8|10
1612191290000|2021-02-01 14:54:50|413.88|409.88|413.48|409.48|413.89|409.89|413.48|409.48|15
1612191300000|2021-02-01 14:55:00|413.46|409.46|413.42|409.42|413.6|409.6|413.33|409.33|22
1612191310000|2021-02-01 14:55:10|413.4|409.4|413.09|409.09|413.42|409.42|413.07|409.07|21
1612191320000|2021-02-01 14:55:20|413.08|409.08|412.91|408.91|413.23|409.23|412.91|408.91|17
1612191330000|2021-02-01 14:55:30|412.83|408.83|413.1|409.1|413.12|409.12|412.79|408.79|20
1612191340000|2021-02-01 14:55:40|413.21|409.21|413.2|409.2|413.37|409.37|413.2|409.2|24
1612191350000|2021-02-01 14:55:50|413.08|409.08|412.69|408.69|413.11|409.11|412.6|408.6|24
1612191360000|2021-02-01 14:56:00|412.68|408.68|412.9|408.9|412.9|408.9|412.64|408.64|23
1612191370000|2021-02-01 14:56:10|412.84|408.84|413.19|409.19|413.2|409.2|412.77|408.77|20
1612191380000|2021-02-01 14:56:20|413.18|409.18|413.07|409.07|413.22|409.22|413.04|409.04|17
1612191390000|2021-02-01 14:56:30|413.05|409.05|412.69|408.69|413.05|409.05|412.62|408.62|25
1612191400000|2021-02-01 14:56:40|412.82|408.82|412.79|408.79|413.02|409.02|412.73|408.73|21
1612191410000|2021-02-01 14:56:50|412.75|408.75|412.48|408.48|412.84|408.84|412.48|408.48|20
1612191420000|2021-02-01 14:57:00|412.49|408.49|412.47|408.47|412.51|408.51|412.46|408.46|14
1612191430000|2021-02-01 14:57:10|412.49|408.49|412.49|408.49|412.5|408.5|412.46|408.46|12
1612191440000|2021-02-01 14:57:20|412.5|408.5|412.7|408.7|412.81|408.81|412.5|408.5|18
1612191450000|2021-02-01 14:57:30|412.72|408.72|412.34|408.34|412.72|408.72|412.34|408.34|18
1612191460000|2021-02-01 14:57:40|412.35|408.35|412.01|408.01|412.35|408.35|411.92|407.92|23
1612191470000|2021-02-01 14:57:50|412.14|408.14|411.97|407.97|412.14|408.14|411.79|407.79|23
1612191480000|2021-02-01 14:58:00|411.93|407.93|412.4|408.4|412.4|408.4|411.93|407.93|18
1612191490000|2021-02-01 14:58:10|412.43|408.43|412.47|408.47|412.67|408.67|412.37|408.37|18
1612191500000|2021-02-01 14:58:20|412.46|408.46|412.47|408.47|412.51|408.51|412.39|408.39|20
1612191510000|2021-02-01 14:58:30|412.45|408.45|412.35|408.35|412.45|408.45|412.2|408.2|26
1612191520000|2021-02-01 14:58:40|412.29|408.29|412.29|408.29|412.37|408.37|412.19|408.19|23
1612191530000|2021-02-01 14:58:50|412.37|408.37|412.34|408.34|412.41|408.41|412.25|408.25|19
1612191540000|2021-02-01 14:59:00|412.33|408.33|412.34|408.34|412.46|408.46|412.33|408.33|21
1612191550000|2021-02-01 14:59:10|412.31|408.31|412.06|408.06|412.38|408.38|412.06|408.06|22
1612191560000|2021-02-01 14:59:20|412.04|408.04|412.09|408.09|412.19|408.19|412.01|408.01|26
1612191570000|2021-02-01 14:59:30|412.07|408.07|411.9|407.9|412.08|408.08|411.88|407.88|20
1612191580000|2021-02-01 14:59:40|411.89|407.89|411.77|407.77|411.9|407.9|411.77|407.77|20
1612191590000|2021-02-01 14:59:50|411.78|407.78|411.95|407.95|411.95|407.95|411.78|407.78|17
1612191600000|2021-02-01 15:00:00|411.97|407.97|411.81|407.81|412.03|408.03|411.81|407.81|16
1612191610000|2021-02-01 15:00:10|411.82|407.82|411.77|407.77|411.82|407.82|411.71|407.71|17
1612191620000|2021-02-01 15:00:20|411.76|407.76|412|408|412.01|408.01|411.75|407.75|9
1612191630000|2021-02-01 15:00:30|412.03|408.03|412.15|408.15|412.15|408.15|411.95|407.95|18
1612191640000|2021-02-01 15:00:40|412.14|408.14|412.47|408.47|412.48|408.48|412.12|408.12|16
1612191650000|2021-02-01 15:00:50|412.46|408.46|412.39|408.39|412.46|408.46|412.37|408.37|21
1612191660000|2021-02-01 15:01:00|412.42|408.42|412.79|408.79|412.79|408.79|412.42|408.42|22
1612191670000|2021-02-01 15:01:10|412.78|408.78|412.87|408.87|413.02|409.02|412.78|408.78|21
1612191680000|2021-02-01 15:01:20|412.88|408.88|413.07|409.07|413.07|409.07|412.88|408.88|11
1612191690000|2021-02-01 15:01:30|413.05|409.05|412.99|408.99|413.07|409.07|412.99|408.99|13
1612191700000|2021-02-01 15:01:40|412.94|408.94|412.62|408.62|412.95|408.95|412.59|408.59|19
1612191710000|2021-02-01 15:01:50|412.63|408.63|412.47|408.47|412.63|408.63|412.29|408.29|20
1612191720000|2021-02-01 15:02:00|412.46|408.46|412.73|408.73|412.76|408.76|412.45|408.45|18
1612191730000|2021-02-01 15:02:10|412.71|408.71|412.73|408.73|412.73|408.73|412.58|408.58|17
1612191740000|2021-02-01 15:02:20|412.78|408.78|413.18|409.18|413.2|409.2|412.78|408.78|18
1612191750000|2021-02-01 15:02:30|413.12|409.12|413.48|409.48|413.55|409.55|413.12|409.12|19
1612191760000|2021-02-01 15:02:40|413.47|409.47|413.21|409.21|413.47|409.47|413.21|409.21|23
1612191770000|2021-02-01 15:02:50|413.2|409.2|412.94|408.94|413.22|409.22|412.86|408.86|23
1612191780000|2021-02-01 15:03:00|412.93|408.93|413.02|409.02|413.08|409.08|412.93|408.93|24
1612191790000|2021-02-01 15:03:10|413.05|409.05|413.34|409.34|413.34|409.34|413.02|409.02|17
1612191800000|2021-02-01 15:03:20|413.33|409.33|413.53|409.53|413.53|409.53|413.33|409.33|11
1612191810000|2021-02-01 15:03:30|413.54|409.54|413.66|409.66|413.79|409.79|413.54|409.54|19
1612191820000|2021-02-01 15:03:40|413.6|409.6|413.01|409.01|413.6|409.6|413.01|409.01|25
1612191830000|2021-02-01 15:03:50|413|409|413.03|409.03|413.03|409.03|412.92|408.92|11
1612191840000|2021-02-01 15:04:00|413.09|409.09|412.69|408.69|413.11|409.11|412.69|408.69|20
1612191850000|2021-02-01 15:04:10|412.67|408.67|412.65|408.65|412.88|408.88|412.57|408.57|17
1612191860000|2021-02-01 15:04:20|412.55|408.55|412.88|408.88|412.89|408.89|412.55|408.55|20
1612191870000|2021-02-01 15:04:30|412.59|408.59|412.06|408.06|412.59|408.59|411.98|407.98|13
1612191880000|2021-02-01 15:04:40|412.1|408.1|412.19|408.19|412.27|408.27|412.07|408.07|20
1612191890000|2021-02-01 15:04:50|412.17|408.17|412.18|408.18|412.35|408.35|412.14|408.14|26
1612191900000|2021-02-01 15:05:00|412.17|408.17|412.47|408.47|412.48|408.48|412.17|408.17|17
1612191910000|2021-02-01 15:05:10|412.42|408.42|412.46|408.46|412.47|408.47|412.37|408.37|13
1612191920000|2021-02-01 15:05:20|412.44|408.44|412.52|408.52|412.57|408.57|412.44|408.44|9
1612191930000|2021-02-01 15:05:30|412.51|408.51|412.46|408.46|412.53|408.53|412.46|408.46|19
1612191940000|2021-02-01 15:05:40|412.47|408.47|412.47|408.47|412.54|408.54|412.44|408.44|21
1612191950000|2021-02-01 15:05:50|412.46|408.46|412.22|408.22|412.46|408.46|412.22|408.22|20
1612191960000|2021-02-01 15:06:00|412.21|408.21|412.2|408.2|412.21|408.21|412.16|408.16|12
1612191970000|2021-02-01 15:06:10|412.19|408.19|412.34|408.34|412.39|408.39|412.18|408.18|20
1612191980000|2021-02-01 15:06:20|412.35|408.35|412.24|408.24|412.35|408.35|412.2|408.2|19
1612191990000|2021-02-01 15:06:30|412.22|408.22|412.23|408.23|412.28|408.28|412.22|408.22|14
1612192000000|2021-02-01 15:06:40|412.24|408.24|412.25|408.25|412.27|408.27|412.24|408.24|5
1612192010000|2021-02-01 15:06:50|412.24|408.24|412.41|408.41|412.41|408.41|412.24|408.24|17
1612192020000|2021-02-01 15:07:00|412.4|408.4|412.56|408.56|412.56|408.56|412.39|408.39|12
1612192030000|2021-02-01 15:07:10|412.57|408.57|412.66|408.66|412.66|408.66|412.57|408.57|13
1612192040000|2021-02-01 15:07:20|412.67|408.67|412.85|408.85|412.86|408.86|412.65|408.65|12
1612192050000|2021-02-01 15:07:30|412.84|408.84|412.66|408.66|412.89|408.89|412.66|408.66|13
1612192060000|2021-02-01 15:07:40|412.64|408.64|412.69|408.69|412.69|408.69|412.64|408.64|15
1612192070000|2021-02-01 15:07:50|412.68|408.68|412.74|408.74|412.91|408.91|412.68|408.68|17
1612192080000|2021-02-01 15:08:00|412.68|408.68|412.63|408.63|412.68|408.68|412.6|408.6|10
1612192090000|2021-02-01 15:08:10|412.62|408.62|412.55|408.55|412.63|408.63|412.54|408.54|13
1612192100000|2021-02-01 15:08:20|412.56|408.56|412.33|408.33|412.56|408.56|412.33|408.33|15
1612192110000|2021-02-01 15:08:30|412.32|408.32|412.17|408.17|412.32|408.32|412.16|408.16|21
1612192120000|2021-02-01 15:08:40|412.16|408.16|412.17|408.17|412.19|408.19|412.16|408.16|13
1612192130000|2021-02-01 15:08:50|412.16|408.16|411.82|407.82|412.16|408.16|411.79|407.79|26
1612192140000|2021-02-01 15:09:00|411.84|407.84|411.21|407.21|411.84|407.84|411.21|407.21|30
1612192150000|2021-02-01 15:09:10|411.24|407.24|411.15|407.15|411.24|407.24|411.02|407.02|28
1612192160000|2021-02-01 15:09:20|411.26|407.26|411.34|407.34|411.37|407.37|411.22|407.22|26
1612192170000|2021-02-01 15:09:30|411.29|407.29|411.25|407.25|411.31|407.31|411.2|407.2|18
1612192180000|2021-02-01 15:09:40|411.29|407.29|411.2|407.2|411.29|407.29|411.07|407.07|24
1612192190000|2021-02-01 15:09:50|411.14|407.14|410.68|406.68|411.2|407.2|410.68|406.68|25
1612192200000|2021-02-01 15:10:00|410.69|406.69|411.18|407.18|411.18|407.18|410.68|406.68|24
1612192210000|2021-02-01 15:10:10|411.16|407.16|410.72|406.72|411.21|407.21|410.72|406.72|24
1612192220000|2021-02-01 15:10:20|410.7|406.7|411.02|407.02|411.06|407.06|410.6|406.6|30
1612192230000|2021-02-01 15:10:30|411.01|407.01|411.02|407.02|411.1|407.1|410.74|406.74|36
1612192240000|2021-02-01 15:10:40|410.93|406.93|410.87|406.87|410.99|406.99|410.82|406.82|31
1612192250000|2021-02-01 15:10:50|410.84|406.84|410.6|406.6|410.84|406.84|410.59|406.59|31
1612192260000|2021-02-01 15:11:00|410.57|406.57|411.01|407.01|411.01|407.01|410.57|406.57|23
1612192270000|2021-02-01 15:11:10|411.06|407.06|410.73|406.73|411.06|407.06|410.71|406.71|25
1612192280000|2021-02-01 15:11:20|410.72|406.72|410.72|406.72|410.74|406.74|410.72|406.72|13
1612192290000|2021-02-01 15:11:30|410.71|406.71|410.77|406.77|410.86|406.86|410.69|406.69|18
1612192300000|2021-02-01 15:11:40|410.8|406.8|410.6|406.6|410.8|406.8|410.41|406.41|27
1612192310000|2021-02-01 15:11:50|410.57|406.57|410.47|406.47|410.6|406.6|410.47|406.47|21
1612192320000|2021-02-01 15:12:00|410.45|406.45|410.04|406.04|410.48|406.48|410.03|406.03|25
1612192330000|2021-02-01 15:12:10|410.03|406.03|409.69|405.69|410.03|406.03|409.65|405.65|26
1612192340000|2021-02-01 15:12:20|409.73|405.73|409.85|405.85|409.92|405.92|409.66|405.66|27
1612192350000|2021-02-01 15:12:30|409.86|405.86|410.25|406.25|410.28|406.28|409.86|405.86|24
1612192360000|2021-02-01 15:12:40|410.28|406.28|409.97|405.97|410.28|406.28|409.97|405.97|25
1612192370000|2021-02-01 15:12:50|410.04|406.04|409.77|405.77|410.07|406.07|409.77|405.77|19
1612192380000|2021-02-01 15:13:00|409.75|405.75|410|406|410.05|406.05|409.71|405.71|29
1612192390000|2021-02-01 15:13:10|409.98|405.98|409.95|405.95|410.04|406.04|409.92|405.92|19
1612192400000|2021-02-01 15:13:20|409.93|405.93|409.87|405.87|409.93|405.93|409.59|405.59|26
1612192410000|2021-02-01 15:13:30|409.85|405.85|410.14|406.14|410.14|406.14|409.83|405.83|29
1612192420000|2021-02-01 15:13:40|410.13|406.13|409.93|405.93|410.13|406.13|409.93|405.93|25
1612192430000|2021-02-01 15:13:50|409.92|405.92|410.1|406.1|410.27|406.27|409.92|405.92|26
1612192440000|2021-02-01 15:14:00|410.09|406.09|409.85|405.85|410.15|406.15|409.85|405.85|32
1612192450000|2021-02-01 15:14:10|409.83|405.83|410.19|406.19|410.2|406.2|409.75|405.75|30
1612192460000|2021-02-01 15:14:20|410.18|406.18|410.27|406.27|410.28|406.28|410.13|406.13|19
1612192470000|2021-02-01 15:14:30|410.28|406.28|410.41|406.41|410.41|406.41|410.14|406.14|18
1612192480000|2021-02-01 15:14:40|410.4|406.4|410.13|406.13|410.41|406.41|410.13|406.13|18
1612192490000|2021-02-01 15:14:50|410.03|406.03|410.41|406.41|410.41|406.41|410.02|406.02|28
1612192500000|2021-02-01 15:15:00|410.45|406.45|410.54|406.54|410.55|406.55|410.41|406.41|19
1612192510000|2021-02-01 15:15:10|410.53|406.53|410.35|406.35|410.55|406.55|410.35|406.35|22
1612192520000|2021-02-01 15:15:20|410.37|406.37|410.3|406.3|410.37|406.37|410.16|406.16|19
1612192530000|2021-02-01 15:15:30|410.31|406.31|410.56|406.56|410.56|406.56|410.31|406.31|21
1612192540000|2021-02-01 15:15:40|410.63|406.63|411.02|407.02|411.02|407.02|410.59|406.59|18
1612192550000|2021-02-01 15:15:50|411.03|407.03|411.19|407.19|411.24|407.24|411.01|407.01|18
1612192560000|2021-02-01 15:16:00|411.18|407.18|410.92|406.92|411.19|407.19|410.78|406.78|23
1612192570000|2021-02-01 15:16:10|410.9|406.9|411.34|407.34|411.35|407.35|410.89|406.89|25
1612192580000|2021-02-01 15:16:20|411.31|407.31|411.4|407.4|411.4|407.4|411.27|407.27|18
1612192590000|2021-02-01 15:16:30|411.39|407.39|411.62|407.62|411.63|407.63|411.39|407.39|22
1612192600000|2021-02-01 15:16:40|411.63|407.63|411.62|407.62|411.76|407.76|411.62|407.62|21
1612192610000|2021-02-01 15:16:50|411.66|407.66|411.77|407.77|411.79|407.79|411.58|407.58|15
1612192620000|2021-02-01 15:17:00|411.79|407.79|411.78|407.78|411.8|407.8|411.76|407.76|20
1612192630000|2021-02-01 15:17:10|411.77|407.77|411.44|407.44|411.84|407.84|411.38|407.38|29
1612192640000|2021-02-01 15:17:20|411.42|407.42|411.81|407.81|411.81|407.81|411.42|407.42|26
1612192650000|2021-02-01 15:17:30|411.8|407.8|411.81|407.81|411.9|407.9|411.67|407.67|28
1612192660000|2021-02-01 15:17:40|411.8|407.8|411.7|407.7|411.81|407.81|411.53|407.53|34
1612192670000|2021-02-01 15:17:50|411.68|407.68|411.87|407.87|411.87|407.87|411.67|407.67|25
1612192680000|2021-02-01 15:18:00|411.86|407.86|411.91|407.91|411.92|407.92|411.86|407.86|19
1612192690000|2021-02-01 15:18:10|411.9|407.9|411.98|407.98|412|408|411.9|407.9|15
1612192700000|2021-02-01 15:18:20|411.97|407.97|412.09|408.09|412.09|408.09|411.95|407.95|11
1612192710000|2021-02-01 15:18:30|412.13|408.13|412.23|408.23|412.26|408.26|412.13|408.13|12
1612192720000|2021-02-01 15:18:40|412.25|408.25|412.24|408.24|412.27|408.27|412.24|408.24|8
1612192730000|2021-02-01 15:18:50|412.23|408.23|412.16|408.16|412.23|408.23|412.15|408.15|12
1612192740000|2021-02-01 15:19:00|412.15|408.15|412.19|408.19|412.19|408.19|412.15|408.15|4
1612192750000|2021-02-01 15:19:10|412.23|408.23|412.24|408.24|412.24|408.24|412.21|408.21|10
1612192760000|2021-02-01 15:19:20|412.26|408.26|412.34|408.34|412.34|408.34|412.24|408.24|20
1612192770000|2021-02-01 15:19:30|412.36|408.36|412.49|408.49|412.66|408.66|412.36|408.36|21
1612192780000|2021-02-01 15:19:40|412.5|408.5|412.66|408.66|412.66|408.66|412.47|408.47|9
1612192790000|2021-02-01 15:19:50|412.7|408.7|412.61|408.61|412.73|408.73|412.55|408.55|18
1612192800000|2021-02-01 15:20:00|412.64|408.64|412.48|408.48|412.64|408.64|412.48|408.48|8
1612192810000|2021-02-01 15:20:10|412.47|408.47|412.56|408.56|412.56|408.56|412.42|408.42|19
1612192820000|2021-02-01 15:20:20|412.55|408.55|412.42|408.42|412.55|408.55|412.42|408.42|9
1612192830000|2021-02-01 15:20:30|412.43|408.43|412.1|408.1|412.43|408.43|412.09|408.09|20
1612192840000|2021-02-01 15:20:40|412.11|408.11|412.06|408.06|412.11|408.11|411.84|407.84|24
1612192850000|2021-02-01 15:20:50|412.03|408.03|412.07|408.07|412.11|408.11|412.03|408.03|21
1612192860000|2021-02-01 15:21:00|412.09|408.09|412.62|408.62|412.62|408.62|412.07|408.07|28
1612192870000|2021-02-01 15:21:10|412.6|408.6|412.8|408.8|412.8|408.8|412.59|408.59|19
1612192880000|2021-02-01 15:21:20|412.82|408.82|413|409|413|409|412.82|408.82|12
1612192890000|2021-02-01 15:21:30|413.03|409.03|413.11|409.11|413.11|409.11|413.03|409.03|12
1612192900000|2021-02-01 15:21:40|413.1|409.1|413.19|409.19|413.21|409.21|413.1|409.1|9
1612192910000|2021-02-01 15:21:50|413.3|409.3|413.26|409.26|413.48|409.48|413.26|409.26|21
1612192920000|2021-02-01 15:22:00|413.04|409.04|413.61|409.61|413.61|409.61|413.01|409.01|19
1612192930000|2021-02-01 15:22:10|413.65|409.65|413.68|409.68|413.69|409.69|413.65|409.65|8
1612192940000|2021-02-01 15:22:20|413.69|409.69|413.47|409.47|413.69|409.69|413.35|409.35|18
1612192950000|2021-02-01 15:22:30|413.46|409.46|413.68|409.68|413.71|409.71|413.46|409.46|23
1612192960000|2021-02-01 15:22:40|413.75|409.75|413.76|409.76|413.76|409.76|413.71|409.71|9
1612192970000|2021-02-01 15:22:50|413.79|409.79|413.83|409.83|413.83|409.83|413.76|409.76|12
1612192980000|2021-02-01 15:23:00|413.82|409.82|413.39|409.39|413.87|409.87|413.38|409.38|30
1612192990000|2021-02-01 15:23:10|413.4|409.4|413.38|409.38|413.5|409.5|413.36|409.36|24
1612193000000|2021-02-01 15:23:20|413.35|409.35|413.46|409.46|413.48|409.48|413.25|409.25|30
1612193010000|2021-02-01 15:23:30|413.45|409.45|413.09|409.09|413.46|409.46|413.04|409.04|22
1612193020000|2021-02-01 15:23:40|413.1|409.1|413|409|413.24|409.24|412.98|408.98|23
1612193030000|2021-02-01 15:23:50|412.97|408.97|412.57|408.57|413.05|409.05|412.57|408.57|32
1612193040000|2021-02-01 15:24:00|412.56|408.56|412.9|408.9|412.9|408.9|412.56|408.56|33
1612193050000|2021-02-01 15:24:10|412.97|408.97|412.82|408.82|413.18|409.18|412.77|408.77|32
1612193060000|2021-02-01 15:24:20|412.71|408.71|412.12|408.12|412.71|408.71|412.12|408.12|26
1612193070000|2021-02-01 15:24:30|412.11|408.11|412.45|408.45|412.58|408.58|412.11|408.11|30
1612193080000|2021-02-01 15:24:40|412.44|408.44|412.44|408.44|412.45|408.45|412.25|408.25|26
1612193090000|2021-02-01 15:24:50|412.45|408.45|412.45|408.45|412.45|408.45|412.4|408.4|18
1612193100000|2021-02-01 15:25:00|412.43|408.43|412.78|408.78|412.8|408.8|412.41|408.41|20
1612193110000|2021-02-01 15:25:10|412.85|408.85|412.79|408.79|412.9|408.9|412.77|408.77|29
1612193120000|2021-02-01 15:25:20|412.81|408.81|413.02|409.02|413.04|409.04|412.78|408.78|19
1612193130000|2021-02-01 15:25:30|412.97|408.97|413.05|409.05|413.05|409.05|412.97|408.97|9
1612193140000|2021-02-01 15:25:40|413.07|409.07|413.08|409.08|413.08|409.08|413.07|409.07|2
1612193150000|2021-02-01 15:25:50|413.39|409.39|413.5|409.5|413.5|409.5|413.39|409.39|16
1612193160000|2021-02-01 15:26:00|413.72|409.72|413.33|409.33|413.73|409.73|413.32|409.32|16
1612193170000|2021-02-01 15:26:10|413.35|409.35|413.45|409.45|413.46|409.46|413.33|409.33|15
1612193180000|2021-02-01 15:26:20|413.46|409.46|413.71|409.71|413.71|409.71|413.45|409.45|19
1612193190000|2021-02-01 15:26:30|413.72|409.72|413.66|409.66|413.72|409.72|413.66|409.66|10
1612193200000|2021-02-01 15:26:40|413.67|409.67|413.45|409.45|413.67|409.67|413.43|409.43|28
1612193210000|2021-02-01 15:26:50|413.35|409.35|413.71|409.71|413.71|409.71|413.35|409.35|21
1612193220000|2021-02-01 15:27:00|413.75|409.75|414|410|414.04|410.04|413.74|409.74|26
1612193230000|2021-02-01 15:27:10|413.96|409.96|414.04|410.04|414.09|410.09|413.95|409.95|25
1612193240000|2021-02-01 15:27:20|414.05|410.05|413.87|409.87|414.1|410.1|413.87|409.87|15
1612193250000|2021-02-01 15:27:30|413.88|409.88|414.01|410.01|414.02|410.02|413.88|409.88|14
1612193260000|2021-02-01 15:27:40|414.02|410.02|414.08|410.08|414.08|410.08|414.01|410.01|13
1612193270000|2021-02-01 15:27:50|414.17|410.17|414.23|410.23|414.39|410.39|414.14|410.14|24
1612193280000|2021-02-01 15:28:00|414.26|410.26|414.03|410.03|414.28|410.28|414.01|410.01|28
1612193290000|2021-02-01 15:28:10|414.05|410.05|413.73|409.73|414.1|410.1|413.42|409.42|33
1612193300000|2021-02-01 15:28:20|413.53|409.53|414.06|410.06|414.06|410.06|413.51|409.51|27
1612193310000|2021-02-01 15:28:30|414.07|410.07|414.03|410.03|414.07|410.07|413.97|409.97|28
1612193320000|2021-02-01 15:28:40|414.02|410.02|413.99|409.99|414.02|410.02|413.97|409.97|10
1612193330000|2021-02-01 15:28:50|414|410|413.97|409.97|414|410|413.97|409.97|11
1612193340000|2021-02-01 15:29:00|413.98|409.98|413.98|409.98|414|410|413.97|409.97|10
1612193350000|2021-02-01 15:29:10|413.99|409.99|413.91|409.91|414.02|410.02|413.9|409.9|11
1612193360000|2021-02-01 15:29:20|413.92|409.92|413.94|409.94|413.98|409.98|413.92|409.92|14
1612193370000|2021-02-01 15:29:30|413.93|409.93|413.97|409.97|413.97|409.97|413.87|409.87|15
1612193380000|2021-02-01 15:29:40|413.98|409.98|414.09|410.09|414.1|410.1|413.98|409.98|12
1612193390000|2021-02-01 15:29:50|414.08|410.08|414|410|414.08|410.08|414|410|17
1612193400000|2021-02-01 15:30:00|414.03|410.03|414.19|410.19|414.35|410.35|414.01|410.01|21
1612193410000|2021-02-01 15:30:10|414.21|410.21|414.92|410.92|414.92|410.92|414.21|410.21|29
1612193420000|2021-02-01 15:30:20|414.89|410.89|414.89|410.89|415.09|411.09|414.89|410.89|19
1612193430000|2021-02-01 15:30:30|414.88|410.88|414.94|410.94|414.95|410.95|414.79|410.79|19
1612193440000|2021-02-01 15:30:40|414.95|410.95|415.16|411.16|415.16|411.16|414.95|410.95|23
1612193450000|2021-02-01 15:30:50|415.14|411.14|414.72|410.72|415.14|411.14|414.69|410.69|20
1612193460000|2021-02-01 15:31:00|414.73|410.73|415.05|411.05|415.05|411.05|414.73|410.73|14
1612193470000|2021-02-01 15:31:10|415.03|411.03|415|411|415.05|411.05|414.97|410.97|15
1612193480000|2021-02-01 15:31:20|414.9|410.9|414.81|410.81|414.9|410.9|414.78|410.78|20
1612193490000|2021-02-01 15:31:30|414.8|410.8|414.67|410.67|414.81|410.81|414.59|410.59|26
1612193500000|2021-02-01 15:31:40|414.66|410.66|415.04|411.04|415.04|411.04|414.66|410.66|27
1612193510000|2021-02-01 15:31:50|415.03|411.03|414.82|410.82|415.04|411.04|414.79|410.79|21
1612193520000|2021-02-01 15:32:00|414.81|410.81|414.93|410.93|415.05|411.05|414.79|410.79|26
1612193530000|2021-02-01 15:32:10|414.94|410.94|415.02|411.02|415.08|411.08|414.94|410.94|27
1612193540000|2021-02-01 15:32:20|414.99|410.99|414.99|410.99|415.07|411.07|414.97|410.97|28
1612193550000|2021-02-01 15:32:30|415.03|411.03|415.07|411.07|415.08|411.08|415|411|23
1612193560000|2021-02-01 15:32:40|415.08|411.08|415.18|411.18|415.19|411.19|415.04|411.04|18
1612193570000|2021-02-01 15:32:50|415.19|411.19|415.14|411.14|415.2|411.2|415.1|411.1|14
1612193580000|2021-02-01 15:33:00|415.12|411.12|415.26|411.26|415.26|411.26|415.11|411.11|19
1612193590000|2021-02-01 15:33:10|415.27|411.27|415.21|411.21|415.27|411.27|415.14|411.14|27
1612193600000|2021-02-01 15:33:20|415.22|411.22|415.21|411.21|415.23|411.23|415.17|411.17|18
1612193610000|2021-02-01 15:33:30|415.22|411.22|415.15|411.15|415.26|411.26|415.06|411.06|18
1612193620000|2021-02-01 15:33:40|415.16|411.16|415.23|411.23|415.24|411.24|415.16|411.16|14
1612193630000|2021-02-01 15:33:50|415.22|411.22|415.21|411.21|415.22|411.22|415.16|411.16|13
1612193640000|2021-02-01 15:34:00|415.22|411.22|415.08|411.08|415.22|411.22|415.08|411.08|26
1612193650000|2021-02-01 15:34:10|415.09|411.09|415.08|411.08|415.11|411.11|415.06|411.06|16
1612193660000|2021-02-01 15:34:20|415.1|411.1|415.11|411.11|415.17|411.17|415.08|411.08|24
1612193670000|2021-02-01 15:34:30|415.12|411.12|415.1|411.1|415.17|411.17|415.05|411.05|23
1612193680000|2021-02-01 15:34:40|415.11|411.11|415.09|411.09|415.12|411.12|415.09|411.09|11
1612193690000|2021-02-01 15:34:50|415.08|411.08|415.09|411.09|415.09|411.09|414.97|410.97|20
1612193700000|2021-02-01 15:35:00|415.07|411.07|415.07|411.07|415.11|411.11|415.06|411.06|14
1612193710000|2021-02-01 15:35:10|415.08|411.08|415.05|411.05|415.11|411.11|415.04|411.04|19
1612193720000|2021-02-01 15:35:20|415.04|411.04|415.04|411.04|415.07|411.07|415.04|411.04|12
1612193730000|2021-02-01 15:35:30|415.05|411.05|414.94|410.94|415.09|411.09|414.94|410.94|14
1612193740000|2021-02-01 15:35:40|414.93|410.93|414.95|410.95|414.95|410.95|414.79|410.79|25
1612193750000|2021-02-01 15:35:50|414.94|410.94|414.92|410.92|414.98|410.98|414.92|410.92|12
1612193760000|2021-02-01 15:36:00|414.9|410.9|414.92|410.92|414.93|410.93|414.9|410.9|16
1612193770000|2021-02-01 15:36:10|414.93|410.93|414.93|410.93|414.93|410.93|414.92|410.92|3
1612193780000|2021-02-01 15:36:20|414.9|410.9|414.96|410.96|414.98|410.98|414.9|410.9|5
1612193790000|2021-02-01 15:36:30|414.95|410.95|415.19|411.19|415.19|411.19|414.94|410.94|10
1612193800000|2021-02-01 15:36:40|415.17|411.17|414.93|410.93|415.19|411.19|414.93|410.93|21
1612193810000|2021-02-01 15:36:50|414.94|410.94|414.95|410.95|415.07|411.07|414.94|410.94|23
1612193820000|2021-02-01 15:37:00|414.96|410.96|414.95|410.95|414.97|410.97|414.95|410.95|13
1612193830000|2021-02-01 15:37:10|414.97|410.97|414.93|410.93|414.97|410.97|414.93|410.93|18
1612193840000|2021-02-01 15:37:20|414.95|410.95|414.72|410.72|414.97|410.97|414.72|410.72|20
1612193850000|2021-02-01 15:37:30|414.73|410.73|414.5|410.5|414.73|410.73|414.5|410.5|20
1612193860000|2021-02-01 15:37:40|414.51|410.51|414.5|410.5|414.51|410.51|414.49|410.49|15
1612193870000|2021-02-01 15:37:50|414.51|410.51|414.35|410.35|414.51|410.51|414.35|410.35|14
1612193880000|2021-02-01 15:38:00|414.37|410.37|414.17|410.17|414.37|410.37|414.16|410.16|22
1612193890000|2021-02-01 15:38:10|414.18|410.18|414.23|410.23|414.23|410.23|414.15|410.15|13
1612193900000|2021-02-01 15:38:20|414.24|410.24|414.34|410.34|414.39|410.39|414.24|410.24|18
1612193910000|2021-02-01 15:38:30|414.35|410.35|414.38|410.38|414.38|410.38|414.34|410.34|19
1612193920000|2021-02-01 15:38:40|414.37|410.37|414.61|410.61|414.61|410.61|414.37|410.37|21
1612193930000|2021-02-01 15:38:50|414.62|410.62|414.54|410.54|414.66|410.66|414.5|410.5|19
1612193940000|2021-02-01 15:39:00|414.55|410.55|414.7|410.7|414.7|410.7|414.55|410.55|13
1612193950000|2021-02-01 15:39:10|414.68|410.68|414.47|410.47|414.68|410.68|414.47|410.47|30
1612193960000|2021-02-01 15:39:20|414.46|410.46|414.5|410.5|414.52|410.52|414.45|410.45|16
1612193970000|2021-02-01 15:39:30|414.51|410.51|414.36|410.36|414.56|410.56|414.36|410.36|22
1612193980000|2021-02-01 15:39:40|414.37|410.37|414.37|410.37|414.38|410.38|414.33|410.33|16
1612193990000|2021-02-01 15:39:50|414.36|410.36|414.42|410.42|414.45|410.45|414.33|410.33|26
1612194000000|2021-02-01 15:40:00|414.41|410.41|414.34|410.34|414.42|410.42|414.32|410.32|13
1612194010000|2021-02-01 15:40:10|414.33|410.33|414.31|410.31|414.33|410.33|414.3|410.3|11
1612194020000|2021-02-01 15:40:20|414.32|410.32|414.27|410.27|414.33|410.33|414.26|410.26|10
1612194030000|2021-02-01 15:40:30|414.26|410.26|414.26|410.26|414.27|410.27|414.25|410.25|9
1612194040000|2021-02-01 15:40:40|414.25|410.25|413.85|409.85|414.26|410.26|413.85|409.85|23
1612194050000|2021-02-01 15:40:50|413.84|409.84|413.93|409.93|413.99|409.99|413.8|409.8|19
1612194060000|2021-02-01 15:41:00|413.94|409.94|414.43|410.43|414.43|410.43|413.94|409.94|21
1612194070000|2021-02-01 15:41:10|414.45|410.45|414.56|410.56|414.56|410.56|414.43|410.43|15
1612194080000|2021-02-01 15:41:20|414.59|410.59|414.76|410.76|414.76|410.76|414.59|410.59|14
1612194090000|2021-02-01 15:41:30|414.75|410.75|414.8|410.8|414.8|410.8|414.73|410.73|12
1612194100000|2021-02-01 15:41:40|414.81|410.81|414.76|410.76|414.91|410.91|414.75|410.75|17
1612194110000|2021-02-01 15:41:50|414.73|410.73|414.65|410.65|414.73|410.73|414.55|410.55|16
1612194120000|2021-02-01 15:42:00|414.7|410.7|414.65|410.65|414.71|410.71|414.59|410.59|16
1612194130000|2021-02-01 15:42:10|414.67|410.67|414.68|410.68|414.76|410.76|414.55|410.55|16
1612194140000|2021-02-01 15:42:20|414.69|410.69|414.76|410.76|414.76|410.76|414.69|410.69|14
1612194150000|2021-02-01 15:42:30|414.73|410.73|414.61|410.61|414.73|410.73|414.55|410.55|25
1612194160000|2021-02-01 15:42:40|414.6|410.6|414.54|410.54|414.6|410.6|414.54|410.54|11
1612194170000|2021-02-01 15:42:50|414.55|410.55|414.58|410.58|414.59|410.59|414.55|410.55|13
1612194180000|2021-02-01 15:43:00|414.57|410.57|414.49|410.49|414.69|410.69|414.49|410.49|20
1612194190000|2021-02-01 15:43:10|414.5|410.5|414.27|410.27|414.51|410.51|414.22|410.22|23
1612194200000|2021-02-01 15:43:20|414.25|410.25|414.12|410.12|414.28|410.28|414.07|410.07|25
1612194210000|2021-02-01 15:43:30|414.13|410.13|414.04|410.04|414.14|410.14|414.04|410.04|18
1612194220000|2021-02-01 15:43:40|414.03|410.03|413.84|409.84|414.03|410.03|413.84|409.84|19
1612194230000|2021-02-01 15:43:50|413.86|409.86|413.72|409.72|413.99|409.99|413.72|409.72|26
1612194240000|2021-02-01 15:44:00|413.71|409.71|413.6|409.6|413.72|409.72|413.37|409.37|31
1612194250000|2021-02-01 15:44:10|413.58|409.58|413.82|409.82|413.88|409.88|413.58|409.58|30
1612194260000|2021-02-01 15:44:20|413.81|409.81|413.8|409.8|413.85|409.85|413.79|409.79|14
1612194270000|2021-02-01 15:44:30|413.79|409.79|413.66|409.66|413.79|409.79|413.64|409.64|17
1612194280000|2021-02-01 15:44:40|413.64|409.64|413.15|409.15|413.66|409.66|413.09|409.09|23
1612194290000|2021-02-01 15:44:50|413.17|409.17|413.38|409.38|413.63|409.63|413.16|409.16|28
1612194300000|2021-02-01 15:45:00|413.37|409.37|413.6|409.6|413.61|409.61|413.35|409.35|27
1612194310000|2021-02-01 15:45:10|413.61|409.61|413.48|409.48|413.69|409.69|413.48|409.48|17
1612194320000|2021-02-01 15:45:20|413.46|409.46|413.34|409.34|413.58|409.58|413.33|409.33|27
1612194330000|2021-02-01 15:45:30|413.33|409.33|413.45|409.45|413.49|409.49|413.31|409.31|26
1612194340000|2021-02-01 15:45:40|413.44|409.44|413.54|409.54|413.55|409.55|413.44|409.44|22
1612194350000|2021-02-01 15:45:50|413.53|409.53|413.79|409.79|413.79|409.79|413.53|409.53|17
1612194360000|2021-02-01 15:46:00|413.78|409.78|413.85|409.85|413.95|409.95|413.76|409.76|25
1612194370000|2021-02-01 15:46:10|413.83|409.83|413.95|409.95|413.95|409.95|413.83|409.83|21
1612194380000|2021-02-01 15:46:20|413.94|409.94|413.96|409.96|414.05|410.05|413.94|409.94|25
1612194390000|2021-02-01 15:46:30|413.97|409.97|414.01|410.01|414.01|410.01|413.96|409.96|20
1612194400000|2021-02-01 15:46:40|414|410|414.06|410.06|414.07|410.07|414|410|12
1612194410000|2021-02-01 15:46:50|414.07|410.07|414.05|410.05|414.09|410.09|414.01|410.01|21
1612194420000|2021-02-01 15:47:00|414.06|410.06|413.94|409.94|414.06|410.06|413.82|409.82|21
1612194430000|2021-02-01 15:47:10|413.95|409.95|413.71|409.71|413.95|409.95|413.71|409.71|16
1612194440000|2021-02-01 15:47:20|413.74|409.74|413.68|409.68|413.75|409.75|413.67|409.67|25
1612194450000|2021-02-01 15:47:30|413.67|409.67|413.43|409.43|413.69|409.69|413.4|409.4|20
1612194460000|2021-02-01 15:47:40|413.38|409.38|413.2|409.2|413.38|409.38|413.02|409.02|26
1612194470000|2021-02-01 15:47:50|413.16|409.16|412.72|408.72|413.2|409.2|412.72|408.72|32
1612194480000|2021-02-01 15:48:00|412.71|408.71|412.68|408.68|412.83|408.83|412.57|408.57|33
1612194490000|2021-02-01 15:48:10|412.63|408.63|412.63|408.63|412.71|408.71|412.61|408.61|27
1612194500000|2021-02-01 15:48:20|412.61|408.61|411.79|407.79|412.71|408.71|411.77|407.77|25
1612194510000|2021-02-01 15:48:30|411.83|407.83|411.53|407.53|411.83|407.83|411.45|407.45|26
1612194520000|2021-02-01 15:48:40|411.52|407.52|411.59|407.59|411.62|407.62|411.5|407.5|25
1612194530000|2021-02-01 15:48:50|411.57|407.57|411.48|407.48|411.65|407.65|411.48|407.48|34
1612194540000|2021-02-01 15:49:00|411.49|407.49|411.27|407.27|411.49|407.49|411.22|407.22|24
1612194550000|2021-02-01 15:49:10|411.26|407.26|411.33|407.33|411.33|407.33|411.26|407.26|11
1612194560000|2021-02-01 15:49:20|411.37|407.37|411.54|407.54|411.64|407.64|411.34|407.34|30
1612194570000|2021-02-01 15:49:30|411.55|407.55|411.43|407.43|411.58|407.58|411.28|407.28|28
1612194580000|2021-02-01 15:49:40|411.41|407.41|411.73|407.73|411.73|407.73|411.41|407.41|26
1612194590000|2021-02-01 15:49:50|411.76|407.76|411.94|407.94|411.96|407.96|411.69|407.69|24
1612194600000|2021-02-01 15:50:00|411.93|407.93|411.63|407.63|411.95|407.95|411.6|407.6|31
1612194610000|2021-02-01 15:50:10|411.62|407.62|411.69|407.69|411.71|407.71|411.56|407.56|31
1612194620000|2021-02-01 15:50:20|411.68|407.68|411.62|407.62|411.69|407.69|411.58|407.58|26
1612194630000|2021-02-01 15:50:30|411.66|407.66|411.57|407.57|411.66|407.66|411.56|407.56|22
1612194640000|2021-02-01 15:50:40|411.58|407.58|411.34|407.34|411.6|407.6|411.34|407.34|23
1612194650000|2021-02-01 15:50:50|411.32|407.32|411.01|407.01|411.32|407.32|410.83|406.83|29
1612194660000|2021-02-01 15:51:00|411|407|410.87|406.87|411.08|407.08|410.7|406.7|20
1612194670000|2021-02-01 15:51:10|410.73|406.73|410.63|406.63|410.78|406.78|410.43|406.43|25
1612194680000|2021-02-01 15:51:20|410.65|406.65|410.62|406.62|410.7|406.7|410.58|406.58|20
1612194690000|2021-02-01 15:51:30|410.61|406.61|410.65|406.65|410.68|406.68|410.6|406.6|27
1612194700000|2021-02-01 15:51:40|410.66|406.66|410.35|406.35|410.66|406.66|410.3|406.3|24
1612194710000|2021-02-01 15:51:50|410.36|406.36|410.25|406.25|410.4|406.4|410.25|406.25|25
1612194720000|2021-02-01 15:52:00|410.21|406.21|409.97|405.97|410.21|406.21|409.96|405.96|17
1612194730000|2021-02-01 15:52:10|410.02|406.02|410.18|406.18|410.2|406.2|409.95|405.95|25
1612194740000|2021-02-01 15:52:20|410.12|406.12|409.99|405.99|410.19|406.19|409.95|405.95|30
1612194750000|2021-02-01 15:52:30|409.95|405.95|409.76|405.76|409.95|405.95|409.75|405.75|30
1612194760000|2021-02-01 15:52:40|409.77|405.77|409.82|405.82|409.87|405.87|409.76|405.76|24
1612194770000|2021-02-01 15:52:50|409.83|405.83|410.33|406.33|410.35|406.35|409.82|405.82|28
1612194780000|2021-02-01 15:53:00|410.31|406.31|410.35|406.35|410.41|406.41|410.17|406.17|28
1612194790000|2021-02-01 15:53:10|410.36|406.36|410.51|406.51|410.6|406.6|410.36|406.36|25
1612194800000|2021-02-01 15:53:20|410.5|406.5|410.51|406.51|410.54|406.54|410.44|406.44|15
1612194810000|2021-02-01 15:53:30|410.55|406.55|410.53|406.53|410.56|406.56|410.53|406.53|6
1612194820000|2021-02-01 15:53:40|410.57|406.57|410.59|406.59|410.62|406.62|410.57|406.57|11
1612194830000|2021-02-01 15:53:50|410.58|406.58|410.31|406.31|410.66|406.66|410.31|406.31|24
1612194840000|2021-02-01 15:54:00|410.35|406.35|410.15|406.15|410.36|406.36|410.09|406.09|31
1612194850000|2021-02-01 15:54:10|410.16|406.16|409.97|405.97|410.31|406.31|409.94|405.94|27
1612194860000|2021-02-01 15:54:20|409.92|405.92|409.8|405.8|409.96|405.96|409.7|405.7|31
1612194870000|2021-02-01 15:54:30|409.78|405.78|409.78|405.78|409.83|405.83|409.68|405.68|22
1612194880000|2021-02-01 15:54:40|409.76|405.76|410.19|406.19|410.19|406.19|409.71|405.71|30
1612194890000|2021-02-01 15:54:50|410.27|406.27|410.36|406.36|410.41|406.41|410.21|406.21|24
1612194900000|2021-02-01 15:55:00|410.37|406.37|410.13|406.13|410.38|406.38|410.13|406.13|28
1612194910000|2021-02-01 15:55:10|410.15|406.15|410.23|406.23|410.29|406.29|410.14|406.14|30
1612194920000|2021-02-01 15:55:20|410.22|406.22|410.08|406.08|410.28|406.28|410.05|406.05|28
1612194930000|2021-02-01 15:55:30|410.09|406.09|410.04|406.04|410.09|406.09|410|406|15
1612194940000|2021-02-01 15:55:40|410.05|406.05|410.03|406.03|410.13|406.13|410.02|406.02|15
1612194950000|2021-02-01 15:55:50|410.02|406.02|410.02|406.02|410.03|406.03|409.94|405.94|16
1612194960000|2021-02-01 15:56:00|410.09|406.09|410.39|406.39|410.42|406.42|410.04|406.04|21
1612194970000|2021-02-01 15:56:10|410.38|406.38|410.36|406.36|410.4|406.4|410.33|406.33|16
1612194980000|2021-02-01 15:56:20|410.37|406.37|410.36|406.36|410.37|406.37|410.31|406.31|22
1612194990000|2021-02-01 15:56:30|410.35|406.35|410.45|406.45|410.45|406.45|410.34|406.34|21
1612195000000|2021-02-01 15:56:40|410.43|406.43|410.42|406.42|410.45|406.45|410.42|406.42|11
1612195010000|2021-02-01 15:56:50|410.43|406.43|410.43|406.43|410.45|406.45|410.42|406.42|8
1612195020000|2021-02-01 15:57:00|410.44|406.44|410.55|406.55|410.55|406.55|410.43|406.43|11
1612195030000|2021-02-01 15:57:10|410.56|406.56|410.15|406.15|410.58|406.58|410.1|406.1|28
1612195040000|2021-02-01 15:57:20|410.12|406.12|409.6|405.6|410.18|406.18|409.6|405.6|35
1612195050000|2021-02-01 15:57:30|409.59|405.59|409.82|405.82|409.82|405.82|409.57|405.57|26
1612195060000|2021-02-01 15:57:40|409.8|405.8|410.08|406.08|410.08|406.08|409.8|405.8|26
1612195070000|2021-02-01 15:57:50|410.1|406.1|410.25|406.25|410.25|406.25|410.08|406.08|12
1612195080000|2021-02-01 15:58:00|410.24|406.24|410.33|406.33|410.34|406.34|410.23|406.23|11
1612195090000|2021-02-01 15:58:10|410.34|406.34|410.14|406.14|410.35|406.35|410.07|406.07|23
1612195100000|2021-02-01 15:58:20|410.19|406.19|410.08|406.08|410.19|406.19|409.93|405.93|30
1612195110000|2021-02-01 15:58:30|410.09|406.09|410.04|406.04|410.12|406.12|409.99|405.99|31
1612195120000|2021-02-01 15:58:40|410.05|406.05|409.71|405.71|410.08|406.08|409.69|405.69|31
1612195130000|2021-02-01 15:58:50|409.7|405.7|409.05|405.05|409.73|405.73|408.92|404.92|31
1612195140000|2021-02-01 15:59:00|409.01|405.01|409.39|405.39|409.39|405.39|409|405|29
1612195150000|2021-02-01 15:59:10|409.44|405.44|409.27|405.27|409.51|405.51|409.12|405.12|31
1612195160000|2021-02-01 15:59:20|409.26|405.26|409.06|405.06|409.3|405.3|408.99|404.99|29
1612195170000|2021-02-01 15:59:30|409.08|405.08|408.8|404.8|409.17|405.17|408.76|404.76|28
1612195180000|2021-02-01 15:59:40|408.81|404.81|409.24|405.24|409.24|405.24|408.81|404.81|21
1612195190000|2021-02-01 15:59:50|409.23|405.23|408.93|404.93|409.24|405.24|408.89|404.89|26
1612195200000|2021-02-01 16:00:00|408.88|404.88|409.14|405.14|409.17|405.17|408.85|404.85|27
1612195210000|2021-02-01 16:00:10|409.15|405.15|409.59|405.59|409.59|405.59|409.1|405.1|27
1612195220000|2021-02-01 16:00:20|409.6|405.6|410.33|406.33|410.33|406.33|409.6|405.6|28
1612195230000|2021-02-01 16:00:30|410.37|406.37|410.52|406.52|410.62|406.62|410.33|406.33|32
1612195240000|2021-02-01 16:00:40|410.54|406.54|409.78|405.78|410.54|406.54|409.72|405.72|36
1612195250000|2021-02-01 16:00:50|409.85|405.85|409.75|405.75|410.01|406.01|409.69|405.69|31
1612195260000|2021-02-01 16:01:00|409.76|405.76|409.9|405.9|409.9|405.9|409.6|405.6|29
1612195270000|2021-02-01 16:01:10|409.95|405.95|410.06|406.06|410.08|406.08|409.94|405.94|26
1612195280000|2021-02-01 16:01:20|410.07|406.07|410.23|406.23|410.34|406.34|410.07|406.07|32
1612195290000|2021-02-01 16:01:30|410.21|406.21|409.52|405.52|410.26|406.26|409.49|405.49|33
1612195300000|2021-02-01 16:01:40|409.49|405.49|409.53|405.53|409.69|405.69|409.49|405.49|27
1612195310000|2021-02-01 16:01:50|409.54|405.54|409.26|405.26|409.56|405.56|409.11|405.11|31
1612195320000|2021-02-01 16:02:00|409.3|405.3|409.91|405.91|409.91|405.91|409.25|405.25|34
1612195330000|2021-02-01 16:02:10|409.93|405.93|410.12|406.12|410.33|406.33|409.93|405.93|24
1612195340000|2021-02-01 16:02:20|410.11|406.11|409.73|405.73|410.19|406.19|409.73|405.73|32
1612195350000|2021-02-01 16:02:30|409.74|405.74|409.75|405.75|409.86|405.86|409.68|405.68|20
1612195360000|2021-02-01 16:02:40|409.76|405.76|409.85|405.85|409.85|405.85|409.75|405.75|12
1612195370000|2021-02-01 16:02:50|409.88|405.88|410.12|406.12|410.12|406.12|409.73|405.73|31
1612195380000|2021-02-01 16:03:00|410.13|406.13|409.76|405.76|410.13|406.13|409.62|405.62|33
1612195390000|2021-02-01 16:03:10|409.75|405.75|409.7|405.7|409.89|405.89|409.56|405.56|32
1612195400000|2021-02-01 16:03:20|409.69|405.69|409.77|405.77|409.82|405.82|409.69|405.69|19
1612195410000|2021-02-01 16:03:30|409.75|405.75|409.74|405.74|409.89|405.89|409.74|405.74|17
1612195420000|2021-02-01 16:03:40|409.68|405.68|409.72|405.72|409.78|405.78|409.49|405.49|24
1612195430000|2021-02-01 16:03:50|409.73|405.73|409.8|405.8|409.88|405.88|409.71|405.71|21
1612195440000|2021-02-01 16:04:00|409.78|405.78|409.75|405.75|409.79|405.79|409.72|405.72|19
1612195450000|2021-02-01 16:04:10|409.77|405.77|409.95|405.95|409.95|405.95|409.76|405.76|17
1612195460000|2021-02-01 16:04:20|410|406|410.31|406.31|410.32|406.32|409.99|405.99|19
1612195470000|2021-02-01 16:04:30|410.33|406.33|410.24|406.24|410.34|406.34|410.07|406.07|23
1612195480000|2021-02-01 16:04:40|410.23|406.23|410.37|406.37|410.37|406.37|410.18|406.18|17
1612195490000|2021-02-01 16:04:50|410.38|406.38|410.42|406.42|410.42|406.42|410.34|406.34|22
1612195500000|2021-02-01 16:05:00|410.41|406.41|410.99|406.99|411|407|410.37|406.37|25
1612195510000|2021-02-01 16:05:10|411.08|407.08|411.19|407.19|411.2|407.2|411.08|407.08|12
1612195520000|2021-02-01 16:05:20|411.2|407.2|411.42|407.42|411.45|407.45|411.19|407.19|21
1612195530000|2021-02-01 16:05:30|411.45|407.45|411.59|407.59|411.7|407.7|411.44|407.44|15
1612195540000|2021-02-01 16:05:40|411.57|407.57|411.38|407.38|411.67|407.67|411.38|407.38|22
1612195550000|2021-02-01 16:05:50|411.45|407.45|411.46|407.46|411.55|407.55|411.28|407.28|34
1612195560000|2021-02-01 16:06:00|411.43|407.43|411.42|407.42|411.43|407.43|411.33|407.33|22
1612195570000|2021-02-01 16:06:10|411.41|407.41|411.12|407.12|411.42|407.42|411.12|407.12|27
1612195580000|2021-02-01 16:06:20|411.1|407.1|411.23|407.23|411.24|407.24|411.07|407.07|19
1612195590000|2021-02-01 16:06:30|411.21|407.21|411.27|407.27|411.27|407.27|411.17|407.17|16
1612195600000|2021-02-01 16:06:40|411.28|407.28|411.5|407.5|411.5|407.5|411.25|407.25|27
1612195610000|2021-02-01 16:06:50|411.51|407.51|411.49|407.49|411.57|407.57|411.45|407.45|21
1612195620000|2021-02-01 16:07:00|411.5|407.5|411.51|407.51|411.52|407.52|411.49|407.49|15
1612195630000|2021-02-01 16:07:10|411.49|407.49|411.28|407.28|411.49|407.49|411.25|407.25|28
1612195640000|2021-02-01 16:07:20|411.31|407.31|411.26|407.26|411.33|407.33|411.26|407.26|24
1612195650000|2021-02-01 16:07:30|411.28|407.28|411.11|407.11|411.29|407.29|411.09|407.09|31
1612195660000|2021-02-01 16:07:40|411.06|407.06|410.83|406.83|411.09|407.09|410.83|406.83|19
1612195670000|2021-02-01 16:07:50|410.81|406.81|410.71|406.71|410.83|406.83|410.71|406.71|17
1612195680000|2021-02-01 16:08:00|410.7|406.7|410.58|406.58|410.71|406.71|410.56|406.56|14
1612195690000|2021-02-01 16:08:10|410.56|406.56|410.8|406.8|410.82|406.82|410.55|406.55|19
1612195700000|2021-02-01 16:08:20|410.81|406.81|410.9|406.9|410.94|406.94|410.81|406.81|18
1612195710000|2021-02-01 16:08:30|410.92|406.92|410.76|406.76|410.95|406.95|410.72|406.72|27
1612195720000|2021-02-01 16:08:40|410.79|406.79|410.79|406.79|410.8|406.8|410.72|406.72|20
1612195730000|2021-02-01 16:08:50|410.77|406.77|410.8|406.8|410.8|406.8|410.76|406.76|5
1612195740000|2021-02-01 16:09:00|410.79|406.79|410.93|406.93|410.98|406.98|410.79|406.79|13
1612195750000|2021-02-01 16:09:10|410.95|406.95|411.01|407.01|411.01|407.01|410.89|406.89|7
1612195760000|2021-02-01 16:09:20|411.02|407.02|411.26|407.26|411.26|407.26|411.01|407.01|9
1612195770000|2021-02-01 16:09:30|411.3|407.3|411.19|407.19|411.34|407.34|411.08|407.08|28
1612195780000|2021-02-01 16:09:40|411.16|407.16|411.18|407.18|411.23|407.23|411.15|407.15|33
1612195790000|2021-02-01 16:09:50|411.12|407.12|410.73|406.73|411.12|407.12|410.73|406.73|27
1612195800000|2021-02-01 16:10:00|410.74|406.74|410.76|406.76|410.78|406.78|410.71|406.71|18
1612195810000|2021-02-01 16:10:10|410.77|406.77|410.84|406.84|410.88|406.88|410.73|406.73|11
1612195820000|2021-02-01 16:10:20|410.85|406.85|410.6|406.6|410.86|406.86|410.6|406.6|12
1612195830000|2021-02-01 16:10:30|410.62|406.62|410.35|406.35|410.62|406.62|410.27|406.27|23
1612195840000|2021-02-01 16:10:40|410.38|406.38|410.27|406.27|410.38|406.38|410.27|406.27|12
1612195850000|2021-02-01 16:10:50|410.26|406.26|410.31|406.31|410.38|406.38|410.22|406.22|16
1612195860000|2021-02-01 16:11:00|410.3|406.3|410.24|406.24|410.36|406.36|410.24|406.24|19
1612195870000|2021-02-01 16:11:10|410.25|406.25|410.46|406.46|410.48|406.48|410.24|406.24|22
1612195880000|2021-02-01 16:11:20|410.45|406.45|410.58|406.58|410.58|406.58|410.41|406.41|14
1612195890000|2021-02-01 16:11:30|410.57|406.57|410.5|406.5|410.71|406.71|410.5|406.5|13
1612195900000|2021-02-01 16:11:40|410.54|406.54|410.54|406.54|410.56|406.56|410.4|406.4|18
1612195910000|2021-02-01 16:11:50|410.53|406.53|410.57|406.57|410.57|406.57|410.49|406.49|17
1612195920000|2021-02-01 16:12:00|410.56|406.56|410.59|406.59|410.6|406.6|410.54|406.54|26
1612195930000|2021-02-01 16:12:10|410.6|406.6|410.66|406.66|410.66|406.66|410.56|406.56|20
1612195940000|2021-02-01 16:12:20|410.67|406.67|410.96|406.96|410.96|406.96|410.67|406.67|19
1612195950000|2021-02-01 16:12:30|410.97|406.97|411.07|407.07|411.09|407.09|410.96|406.96|17
1612195960000|2021-02-01 16:12:40|411.11|407.11|411.24|407.24|411.26|407.26|411.08|407.08|20
1612195970000|2021-02-01 16:12:50|411.22|407.22|411.32|407.32|411.34|407.34|411.22|407.22|16
1612195980000|2021-02-01 16:13:00|411.35|407.35|411.47|407.47|411.48|407.48|411.29|407.29|20
1612195990000|2021-02-01 16:13:10|411.48|407.48|411.5|407.5|411.51|407.51|411.42|407.42|17
1612196000000|2021-02-01 16:13:20|411.48|407.48|411.28|407.28|411.48|407.48|411.28|407.28|16
1612196010000|2021-02-01 16:13:30|411.27|407.27|411.08|407.08|411.29|407.29|411.07|407.07|17
1612196020000|2021-02-01 16:13:40|411.12|407.12|411.17|407.17|411.2|407.2|411.12|407.12|17
1612196030000|2021-02-01 16:13:50|411.16|407.16|410.96|406.96|411.16|407.16|410.96|406.96|17
1612196040000|2021-02-01 16:14:00|410.95|406.95|410.41|406.41|410.95|406.95|410.4|406.4|18
1612196050000|2021-02-01 16:14:10|410.4|406.4|410.42|406.42|410.48|406.48|410.39|406.39|16
1612196060000|2021-02-01 16:14:20|410.43|406.43|410.16|406.16|410.43|406.43|410.13|406.13|20
1612196070000|2021-02-01 16:14:30|410.15|406.15|410.42|406.42|410.48|406.48|410.05|406.05|20
1612196080000|2021-02-01 16:14:40|410.43|406.43|410.41|406.41|410.52|406.52|410.36|406.36|24
1612196090000|2021-02-01 16:14:50|410.44|406.44|410.38|406.38|410.44|406.44|410.26|406.26|23
1612196100000|2021-02-01 16:15:00|410.4|406.4|410.24|406.24|410.46|406.46|410.22|406.22|22
1612196110000|2021-02-01 16:15:10|410.22|406.22|410.28|406.28|410.28|406.28|410.22|406.22|12
1612196120000|2021-02-01 16:15:20|410.3|406.3|410.16|406.16|410.3|406.3|410.12|406.12|26
1612196130000|2021-02-01 16:15:30|410.17|406.17|410.31|406.31|410.31|406.31|410.17|406.17|25
1612196140000|2021-02-01 16:15:40|410.27|406.27|410.49|406.49|410.49|406.49|410.27|406.27|11
1612196150000|2021-02-01 16:15:50|410.5|406.5|410.59|406.59|410.6|406.6|410.5|406.5|22
1612196160000|2021-02-01 16:16:00|410.6|406.6|410.67|406.67|410.68|406.68|410.59|406.59|19
1612196170000|2021-02-01 16:16:10|410.64|406.64|410.96|406.96|410.96|406.96|410.57|406.57|18
1612196180000|2021-02-01 16:16:20|410.91|406.91|411.17|407.17|411.19|407.19|410.91|406.91|19
1612196190000|2021-02-01 16:16:30|411.16|407.16|411.37|407.37|411.37|407.37|411.16|407.16|10
1612196200000|2021-02-01 16:16:40|411.38|407.38|411.48|407.48|411.48|407.48|411.38|407.38|9
1612196210000|2021-02-01 16:16:50|411.47|407.47|411.53|407.53|411.53|407.53|411.43|407.43|7
1612196220000|2021-02-01 16:17:00|411.47|407.47|411.3|407.3|411.47|407.47|411.14|407.14|16
1612196230000|2021-02-01 16:17:10|411.31|407.31|411.32|407.32|411.33|407.33|411.3|407.3|16
1612196240000|2021-02-01 16:17:20|411.31|407.31|411.32|407.32|411.33|407.33|411.31|407.31|12
1612196250000|2021-02-01 16:17:30|411.31|407.31|411.13|407.13|411.34|407.34|411.12|407.12|20
1612196260000|2021-02-01 16:17:40|411.12|407.12|411.06|407.06|411.14|407.14|411.04|407.04|19
1612196270000|2021-02-01 16:17:50|411.07|407.07|410.94|406.94|411.23|407.23|410.94|406.94|30
1612196280000|2021-02-01 16:18:00|410.95|406.95|411.17|407.17|411.18|407.18|410.89|406.89|27
1612196290000|2021-02-01 16:18:10|411.16|407.16|411.18|407.18|411.19|407.19|411.14|407.14|25
1612196300000|2021-02-01 16:18:20|411.16|407.16|411.13|407.13|411.31|407.31|411.11|407.11|28
1612196310000|2021-02-01 16:18:30|411.18|407.18|411.25|407.25|411.25|407.25|411.14|407.14|23
1612196320000|2021-02-01 16:18:40|411.26|407.26|411.32|407.32|411.32|407.32|411.26|407.26|7
1612196330000|2021-02-01 16:18:50|411.35|407.35|411.35|407.35|411.39|407.39|411.18|407.18|19
1612196340000|2021-02-01 16:19:00|411.36|407.36|411.42|407.42|411.42|407.42|411.36|407.36|5
1612196350000|2021-02-01 16:19:10|411.4|407.4|411.91|407.91|411.91|407.91|411.32|407.32|27
1612196360000|2021-02-01 16:19:20|411.93|407.93|412.02|408.02|412.1|408.1|411.93|407.93|23
1612196370000|2021-02-01 16:19:30|411.98|407.98|412.32|408.32|412.4|408.4|411.98|407.98|22
1612196380000|2021-02-01 16:19:40|412.4|408.4|412.4|408.4|412.4|408.4|412.24|408.24|18
1612196390000|2021-02-01 16:19:50|412.36|408.36|412.37|408.37|412.42|408.42|412.31|408.31|16
1612196400000|2021-02-01 16:20:00|412.34|408.34|412.14|408.14|412.34|408.34|412.1|408.1|16
1612196410000|2021-02-01 16:20:10|412.15|408.15|411.95|407.95|412.15|408.15|411.93|407.93|20
1612196420000|2021-02-01 16:20:20|411.96|407.96|411.77|407.77|412|408|411.77|407.77|19
1612196430000|2021-02-01 16:20:30|411.76|407.76|411.98|407.98|412.06|408.06|411.73|407.73|32
1612196440000|2021-02-01 16:20:40|412|408|411.97|407.97|412|408|411.95|407.95|11
1612196450000|2021-02-01 16:20:50|411.98|407.98|412.04|408.04|412.04|408.04|411.98|407.98|9
1612196460000|2021-02-01 16:21:00|412.03|408.03|412.47|408.47|412.47|408.47|412.03|408.03|17
1612196470000|2021-02-01 16:21:10|412.44|408.44|412.4|408.4|412.46|408.46|412.28|408.28|17
1612196480000|2021-02-01 16:21:20|412.42|408.42|412.6|408.6|412.62|408.62|412.4|408.4|18
1612196490000|2021-02-01 16:21:30|412.61|408.61|412.63|408.63|412.64|408.64|412.55|408.55|14
1612196500000|2021-02-01 16:21:40|412.62|408.62|412.68|408.68|412.7|408.7|412.56|408.56|18
1612196510000|2021-02-01 16:21:50|412.67|408.67|412.7|408.7|412.71|408.71|412.65|408.65|15
1612196520000|2021-02-01 16:22:00|412.67|408.67|412.3|408.3|412.82|408.82|412.27|408.27|30
1612196530000|2021-02-01 16:22:10|412.29|408.29|412.25|408.25|412.32|408.32|412.19|408.19|20
1612196540000|2021-02-01 16:22:20|412.26|408.26|412.05|408.05|412.26|408.26|412.05|408.05|21
1612196550000|2021-02-01 16:22:30|412.04|408.04|411.9|407.9|412.04|408.04|411.88|407.88|18
1612196560000|2021-02-01 16:22:40|411.88|407.88|411.7|407.7|411.88|407.88|411.68|407.68|14
1612196570000|2021-02-01 16:22:50|411.68|407.68|411.7|407.7|411.71|407.71|411.68|407.68|8
1612196580000|2021-02-01 16:23:00|411.69|407.69|411.13|407.13|411.69|407.69|411.13|407.13|20
1612196590000|2021-02-01 16:23:10|411.12|407.12|411.24|407.24|411.24|407.24|411.12|407.12|7
1612196600000|2021-02-01 16:23:20|411.36|407.36|411.48|407.48|411.48|407.48|411.34|407.34|17
1612196610000|2021-02-01 16:23:30|411.45|407.45|411.15|407.15|411.45|407.45|411.12|407.12|19
1612196620000|2021-02-01 16:23:40|411.12|407.12|411.22|407.22|411.22|407.22|411.1|407.1|18
1612196630000|2021-02-01 16:23:50|411.2|407.2|411.23|407.23|411.25|407.25|411.19|407.19|14
1612196640000|2021-02-01 16:24:00|411.22|407.22|411.63|407.63|411.63|407.63|411.22|407.22|18
1612196650000|2021-02-01 16:24:10|411.62|407.62|411.64|407.64|411.72|407.72|411.62|407.62|17
1612196660000|2021-02-01 16:24:20|411.72|407.72|411.72|407.72|411.87|407.87|411.64|407.64|18
1612196670000|2021-02-01 16:24:30|411.82|407.82|411.79|407.79|411.86|407.86|411.56|407.56|24
1612196680000|2021-02-01 16:24:40|411.75|407.75|411.8|407.8|411.84|407.84|411.75|407.75|22
1612196690000|2021-02-01 16:24:50|411.82|407.82|411.94|407.94|411.95|407.95|411.82|407.82|16
1612196700000|2021-02-01 16:25:00|411.95|407.95|411.97|407.97|412.06|408.06|411.94|407.94|15
1612196710000|2021-02-01 16:25:10|411.96|407.96|411.97|407.97|411.99|407.99|411.9|407.9|19
1612196720000|2021-02-01 16:25:20|411.96|407.96|411.86|407.86|411.98|407.98|411.79|407.79|24
1612196730000|2021-02-01 16:25:30|411.85|407.85|411.91|407.91|411.91|407.91|411.85|407.85|25
1612196740000|2021-02-01 16:25:40|411.9|407.9|411.93|407.93|411.93|407.93|411.89|407.89|9
1612196750000|2021-02-01 16:25:50|411.92|407.92|412.07|408.07|412.11|408.11|411.9|407.9|12
1612196760000|2021-02-01 16:26:00|412.1|408.1|411.67|407.67|412.1|408.1|411.62|407.62|30
1612196770000|2021-02-01 16:26:10|411.68|407.68|411.69|407.69|411.71|407.71|411.67|407.67|11
1612196780000|2021-02-01 16:26:20|411.68|407.68|411.84|407.84|411.87|407.87|411.68|407.68|25
1612196790000|2021-02-01 16:26:30|411.87|407.87|411.92|407.92|411.93|407.93|411.8|407.8|27
1612196800000|2021-02-01 16:26:40|411.9|407.9|411.76|407.76|411.93|407.93|411.74|407.74|25
1612196810000|2021-02-01 16:26:50|411.73|407.73|411.92|407.92|411.94|407.94|411.73|407.73|19
1612196820000|2021-02-01 16:27:00|411.93|407.93|411.82|407.82|411.95|407.95|411.78|407.78|24
1612196830000|2021-02-01 16:27:10|411.8|407.8|411.94|407.94|411.98|407.98|411.8|407.8|16
1612196840000|2021-02-01 16:27:20|411.95|407.95|412|408|412.01|408.01|411.95|407.95|14
1612196850000|2021-02-01 16:27:30|411.99|407.99|412.19|408.19|412.24|408.24|411.99|407.99|18
1612196860000|2021-02-01 16:27:40|412.22|408.22|412.37|408.37|412.39|408.39|412.2|408.2|24
1612196870000|2021-02-01 16:27:50|412.34|408.34|412.45|408.45|412.48|408.48|412.34|408.34|20
1612196880000|2021-02-01 16:28:00|412.46|408.46|412.29|408.29|412.46|408.46|412.29|408.29|16
1612196890000|2021-02-01 16:28:10|412.34|408.34|412.46|408.46|412.46|408.46|412.29|408.29|12
1612196900000|2021-02-01 16:28:20|412.44|408.44|412.45|408.45|412.46|408.46|412.42|408.42|17
1612196910000|2021-02-01 16:28:30|412.43|408.43|412.34|408.34|412.44|408.44|412.24|408.24|19
1612196920000|2021-02-01 16:28:40|412.35|408.35|412.39|408.39|412.39|408.39|412.34|408.34|12
1612196930000|2021-02-01 16:28:50|412.36|408.36|412.37|408.37|412.4|408.4|412.35|408.35|9
1612196940000|2021-02-01 16:29:00|412.4|408.4|412.07|408.07|412.4|408.4|412.06|408.06|25
1612196950000|2021-02-01 16:29:10|412.06|408.06|412.16|408.16|412.16|408.16|412.06|408.06|22
1612196960000|2021-02-01 16:29:20|412.15|408.15|412.13|408.13|412.15|408.15|412.09|408.09|14
1612196970000|2021-02-01 16:29:30|412.15|408.15|412.08|408.08|412.16|408.16|412.07|408.07|15
1612196980000|2021-02-01 16:29:40|412.07|408.07|412.18|408.18|412.18|408.18|412.07|408.07|15
1612196990000|2021-02-01 16:29:50|412.17|408.17|411.87|407.87|412.17|408.17|411.86|407.86|23
1612197000000|2021-02-01 16:30:00|411.83|407.83|411.97|407.97|411.97|407.97|411.83|407.83|13
1612197010000|2021-02-01 16:30:10|411.96|407.96|411.96|407.96|411.96|407.96|411.96|407.96|1
1612197020000|2021-02-01 16:30:20|411.97|407.97|411.94|407.94|411.97|407.97|411.94|407.94|7
1612197030000|2021-02-01 16:30:30|411.93|407.93|411.81|407.81|411.93|407.93|411.79|407.79|21
1612197040000|2021-02-01 16:30:40|411.84|407.84|411.84|407.84|411.89|407.89|411.79|407.79|17
1612197050000|2021-02-01 16:30:50|411.86|407.86|411.87|407.87|411.88|407.88|411.83|407.83|22
1612197060000|2021-02-01 16:31:00|411.83|407.83|411.98|407.98|412|408|411.83|407.83|22
1612197070000|2021-02-01 16:31:10|411.97|407.97|412.11|408.11|412.11|408.11|411.93|407.93|8
1612197080000|2021-02-01 16:31:20|412.16|408.16|412.18|408.18|412.19|408.19|412.15|408.15|4
1612197090000|2021-02-01 16:31:30|412.17|408.17|412.07|408.07|412.17|408.17|412.03|408.03|14
1612197100000|2021-02-01 16:31:40|412.06|408.06|412|408|412.07|408.07|411.99|407.99|22
1612197110000|2021-02-01 16:31:50|411.99|407.99|411.97|407.97|411.99|407.99|411.97|407.97|15
1612197120000|2021-02-01 16:32:00|411.96|407.96|411.98|407.98|411.99|407.99|411.93|407.93|11
1612197130000|2021-02-01 16:32:10|412|408|412.05|408.05|412.19|408.19|411.97|407.97|19
1612197140000|2021-02-01 16:32:20|412.03|408.03|411.95|407.95|412.03|408.03|411.89|407.89|17
1612197150000|2021-02-01 16:32:30|411.96|407.96|411.92|407.92|411.96|407.96|411.92|407.92|6
1612197160000|2021-02-01 16:32:40|411.91|407.91|411.84|407.84|411.95|407.95|411.84|407.84|12
1612197170000|2021-02-01 16:32:50|411.83|407.83|411.46|407.46|411.87|407.87|411.46|407.46|14
1612197180000|2021-02-01 16:33:00|411.45|407.45|411.37|407.37|411.52|407.52|411.36|407.36|16
1612197190000|2021-02-01 16:33:10|411.36|407.36|411.31|407.31|411.36|407.36|411.28|407.28|17
1612197200000|2021-02-01 16:33:20|411.35|407.35|411.34|407.34|411.35|407.35|411.27|407.27|15
1612197210000|2021-02-01 16:33:30|411.28|407.28|410.86|406.86|411.28|407.28|410.86|406.86|21
1612197220000|2021-02-01 16:33:40|410.81|406.81|410.57|406.57|410.81|406.81|410.57|406.57|18
1612197230000|2021-02-01 16:33:50|410.58|406.58|410.57|406.57|410.59|406.59|410.5|406.5|13
1612197240000|2021-02-01 16:34:00|410.56|406.56|410.65|406.65|410.69|406.69|410.56|406.56|25
1612197250000|2021-02-01 16:34:10|410.67|406.67|410.54|406.54|410.67|406.67|410.53|406.53|8
1612197260000|2021-02-01 16:34:20|410.53|406.53|410.58|406.58|410.7|406.7|410.53|406.53|22
1612197270000|2021-02-01 16:34:30|410.66|406.66|410.39|406.39|410.72|406.72|410.38|406.38|26
1612197280000|2021-02-01 16:34:40|410.4|406.4|410.2|406.2|410.45|406.45|410.13|406.13|18
1612197290000|2021-02-01 16:34:50|410.19|406.19|410.01|406.01|410.21|406.21|410.01|406.01|17
1612197300000|2021-02-01 16:35:00|410.02|406.02|409.83|405.83|410.02|406.02|409.8|405.8|17
1612197310000|2021-02-01 16:35:10|409.84|405.84|410.15|406.15|410.16|406.16|409.82|405.82|25
1612197320000|2021-02-01 16:35:20|410.27|406.27|410.21|406.21|410.34|406.34|410.13|406.13|28
1612197330000|2021-02-01 16:35:30|410.24|406.24|410.3|406.3|410.37|406.37|410.21|406.21|27
1612197340000|2021-02-01 16:35:40|410.31|406.31|410.38|406.38|410.53|406.53|410.31|406.31|23
1612197350000|2021-02-01 16:35:50|410.39|406.39|410.49|406.49|410.51|406.51|410.37|406.37|20
1612197360000|2021-02-01 16:36:00|410.48|406.48|410.79|406.79|410.81|406.81|410.48|406.48|22
1612197370000|2021-02-01 16:36:10|410.81|406.81|410.87|406.87|410.87|406.87|410.79|406.79|13
1612197380000|2021-02-01 16:36:20|410.86|406.86|410.93|406.93|410.93|406.93|410.82|406.82|18
1612197390000|2021-02-01 16:36:30|410.91|406.91|410.95|406.95|410.95|406.95|410.91|406.91|13
1612197400000|2021-02-01 16:36:40|410.96|406.96|410.81|406.81|410.96|406.96|410.77|406.77|22
1612197410000|2021-02-01 16:36:50|410.79|406.79|410.92|406.92|410.94|406.94|410.79|406.79|17
1612197420000|2021-02-01 16:37:00|410.94|406.94|410.8|406.8|410.94|406.94|410.73|406.73|17
1612197430000|2021-02-01 16:37:10|410.83|406.83|410.68|406.68|410.83|406.83|410.68|406.68|19
1612197440000|2021-02-01 16:37:20|410.69|406.69|410.73|406.73|410.76|406.76|410.68|406.68|20
1612197450000|2021-02-01 16:37:30|410.75|406.75|410.85|406.85|410.92|406.92|410.73|406.73|24
1612197460000|2021-02-01 16:37:40|410.84|406.84|410.85|406.85|410.89|406.89|410.83|406.83|22
1612197470000|2021-02-01 16:37:50|410.84|406.84|410.99|406.99|411.01|407.01|410.84|406.84|15
1612197480000|2021-02-01 16:38:00|411.04|407.04|410.98|406.98|411.04|407.04|410.98|406.98|5
1612197490000|2021-02-01 16:38:10|411|407|411.14|407.14|411.14|407.14|411|407|15
1612197500000|2021-02-01 16:38:20|411.15|407.15|411.28|407.28|411.32|407.32|411.12|407.12|24
1612197510000|2021-02-01 16:38:30|411.29|407.29|411.24|407.24|411.29|407.29|411.21|407.21|19
1612197520000|2021-02-01 16:38:40|411.25|407.25|411.38|407.38|411.38|407.38|411.25|407.25|16
1612197530000|2021-02-01 16:38:50|411.39|407.39|411.62|407.62|411.62|407.62|411.39|407.39|14
1612197540000|2021-02-01 16:39:00|411.64|407.64|411.58|407.58|411.65|407.65|411.57|407.57|6
1612197550000|2021-02-01 16:39:10|411.62|407.62|411.62|407.62|411.66|407.66|411.61|407.61|9
1612197560000|2021-02-01 16:39:20|411.61|407.61|411.6|407.6|411.61|407.61|411.57|407.57|15
1612197570000|2021-02-01 16:39:30|411.61|407.61|411.49|407.49|411.61|407.61|411.39|407.39|26
1612197580000|2021-02-01 16:39:40|411.48|407.48|411.59|407.59|411.59|407.59|411.45|407.45|13
1612197590000|2021-02-01 16:39:50|411.63|407.63|411.81|407.81|411.83|407.83|411.63|407.63|24
1612197600000|2021-02-01 16:40:00|411.83|407.83|411.94|407.94|411.94|407.94|411.83|407.83|16
1612197610000|2021-02-01 16:40:10|411.93|407.93|411.97|407.97|411.99|407.99|411.93|407.93|6
1612197620000|2021-02-01 16:40:20|411.98|407.98|412.25|408.25|412.26|408.26|411.98|407.98|19
1612197630000|2021-02-01 16:40:30|412.24|408.24|412.52|408.52|412.52|408.52|412.23|408.23|22
1612197640000|2021-02-01 16:40:40|412.51|408.51|413.01|409.01|413.01|409.01|412.51|408.51|21
1612197650000|2021-02-01 16:40:50|413.02|409.02|413.12|409.12|413.18|409.18|413.02|409.02|23
1612197660000|2021-02-01 16:41:00|413.07|409.07|413.11|409.11|413.12|409.12|413.07|409.07|20
1612197670000|2021-02-01 16:41:10|413.1|409.1|413.15|409.15|413.16|409.16|413.09|409.09|20
1612197680000|2021-02-01 16:41:20|413.16|409.16|413.32|409.32|413.32|409.32|413.16|409.16|27
1612197690000|2021-02-01 16:41:30|413.37|409.37|413.4|409.4|413.48|409.48|413.36|409.36|25
1612197700000|2021-02-01 16:41:40|413.36|409.36|413.48|409.48|413.48|409.48|413.36|409.36|8
1612197710000|2021-02-01 16:41:50|413.49|409.49|413.33|409.33|413.49|409.49|413.33|409.33|21
1612197720000|2021-02-01 16:42:00|413.32|409.32|413.31|409.31|413.4|409.4|413.25|409.25|32
1612197730000|2021-02-01 16:42:10|413.29|409.29|413.4|409.4|413.41|409.41|413.28|409.28|31
1612197740000|2021-02-01 16:42:20|413.39|409.39|413.42|409.42|413.43|409.43|413.37|409.37|14
1612197750000|2021-02-01 16:42:30|413.43|409.43|413.4|409.4|413.43|409.43|413.38|409.38|14
1612197760000|2021-02-01 16:42:40|413.39|409.39|413.07|409.07|413.39|409.39|413.01|409.01|22
1612197770000|2021-02-01 16:42:50|413.08|409.08|413.02|409.02|413.08|409.08|412.84|408.84|20
1612197780000|2021-02-01 16:43:00|413.04|409.04|412.81|408.81|413.04|409.04|412.81|408.81|20
1612197790000|2021-02-01 16:43:10|412.82|408.82|412.56|408.56|412.82|408.82|412.52|408.52|27
1612197800000|2021-02-01 16:43:20|412.48|408.48|412.62|408.62|412.62|408.62|412.45|408.45|20
1612197810000|2021-02-01 16:43:30|412.66|408.66|412.69|408.69|412.71|408.71|412.66|408.66|6
1612197820000|2021-02-01 16:43:40|412.68|408.68|412.7|408.7|412.7|408.7|412.67|408.67|8
1612197830000|2021-02-01 16:43:50|412.71|408.71|412.69|408.69|412.72|408.72|412.69|408.69|6
1612197840000|2021-02-01 16:44:00|412.71|408.71|412.98|408.98|413.01|409.01|412.69|408.69|21
1612197850000|2021-02-01 16:44:10|412.99|408.99|413.17|409.17|413.17|409.17|412.96|408.96|17
1612197860000|2021-02-01 16:44:20|413.18|409.18|413.19|409.19|413.28|409.28|413.17|409.17|15
1612197870000|2021-02-01 16:44:30|413.15|409.15|413.26|409.26|413.26|409.26|413.06|409.06|18
1612197880000|2021-02-01 16:44:40|413.33|409.33|413.25|409.25|413.34|409.34|413.19|409.19|16
1612197890000|2021-02-01 16:44:50|413.24|409.24|413.32|409.32|413.33|409.33|413.24|409.24|7
1612197900000|2021-02-01 16:45:00|413.26|409.26|413.47|409.47|413.5|409.5|413.26|409.26|14
1612197910000|2021-02-01 16:45:10|413.54|409.54|413.26|409.26|413.56|409.56|413.22|409.22|26
1612197920000|2021-02-01 16:45:20|413.28|409.28|413.29|409.29|413.34|409.34|413.24|409.24|29
1612197930000|2021-02-01 16:45:30|413.3|409.3|413.3|409.3|413.33|409.33|413.25|409.25|21
1612197940000|2021-02-01 16:45:40|413.29|409.29|413.47|409.47|413.47|409.47|413.29|409.29|12
1612197950000|2021-02-01 16:45:50|413.46|409.46|413.52|409.52|413.52|409.52|413.44|409.44|14
1612197960000|2021-02-01 16:46:00|413.67|409.67|413.46|409.46|413.68|409.68|413.44|409.44|27
1612197970000|2021-02-01 16:46:10|413.45|409.45|413.35|409.35|413.45|409.45|413.34|409.34|18
1612197980000|2021-02-01 16:46:20|413.36|409.36|413.25|409.25|413.37|409.37|413.23|409.23|16
1612197990000|2021-02-01 16:46:30|413.24|409.24|413.24|409.24|413.25|409.25|413.24|409.24|9
1612198000000|2021-02-01 16:46:40|413.25|409.25|413.19|409.19|413.26|409.26|413.18|409.18|12
1612198010000|2021-02-01 16:46:50|413.18|409.18|412.81|408.81|413.18|409.18|412.75|408.75|18
1612198020000|2021-02-01 16:47:00|412.83|408.83|412.79|408.79|412.86|408.86|412.79|408.79|8
1612198030000|2021-02-01 16:47:10|412.77|408.77|412.88|408.88|412.88|408.88|412.77|408.77|22
1612198040000|2021-02-01 16:47:20|412.86|408.86|412.85|408.85|412.88|408.88|412.75|408.75|21
1612198050000|2021-02-01 16:47:30|412.83|408.83|412.9|408.9|412.91|408.91|412.73|408.73|31
1612198060000|2021-02-01 16:47:40|412.88|408.88|413|409|413.09|409.09|412.88|408.88|29
1612198070000|2021-02-01 16:47:50|412.99|408.99|412.83|408.83|412.99|408.99|412.8|408.8|27
1612198080000|2021-02-01 16:48:00|412.88|408.88|412.88|408.88|412.92|408.92|412.84|408.84|22
1612198090000|2021-02-01 16:48:10|412.9|408.9|412.95|408.95|412.96|408.96|412.88|408.88|8
1612198100000|2021-02-01 16:48:20|412.96|408.96|412.78|408.78|412.98|408.98|412.78|408.78|5
1612198110000|2021-02-01 16:48:30|412.77|408.77|412.7|408.7|412.77|408.77|412.68|408.68|11
1612198120000|2021-02-01 16:48:40|412.69|408.69|412.55|408.55|412.69|408.69|412.55|408.55|20
1612198130000|2021-02-01 16:48:50|412.47|408.47|412.42|408.42|412.55|408.55|412.42|408.42|20
1612198140000|2021-02-01 16:49:00|412.41|408.41|412.86|408.86|412.86|408.86|412.4|408.4|24
1612198150000|2021-02-01 16:49:10|412.95|408.95|413.05|409.05|413.12|409.12|412.94|408.94|17
1612198160000|2021-02-01 16:49:20|413.06|409.06|412.77|408.77|413.06|409.06|412.76|408.76|18
1612198170000|2021-02-01 16:49:30|412.78|408.78|412.83|408.83|412.88|408.88|412.77|408.77|25
1612198180000|2021-02-01 16:49:40|412.84|408.84|412.87|408.87|412.91|408.91|412.83|408.83|15
1612198190000|2021-02-01 16:49:50|412.88|408.88|412.83|408.83|412.9|408.9|412.8|408.8|23
1612198200000|2021-02-01 16:50:00|412.84|408.84|412.83|408.83|412.84|408.84|412.83|408.83|6
1612198210000|2021-02-01 16:50:10|412.78|408.78|412.86|408.86|412.91|408.91|412.78|408.78|13
1612198220000|2021-02-01 16:50:20|412.85|408.85|412.84|408.84|412.85|408.85|412.81|408.81|8
1612198230000|2021-02-01 16:50:30|412.83|408.83|412.81|408.81|412.83|408.83|412.77|408.77|15
1612198240000|2021-02-01 16:50:40|412.8|408.8|412.8|408.8|412.81|408.81|412.8|408.8|7
1612198250000|2021-02-01 16:50:50|412.81|408.81|412.8|408.8|412.93|408.93|412.8|408.8|18
1612198260000|2021-02-01 16:51:00|412.81|408.81|412.83|408.83|412.86|408.86|412.81|408.81|17
1612198270000|2021-02-01 16:51:10|412.84|408.84|412.7|408.7|412.85|408.85|412.69|408.69|17
1612198280000|2021-02-01 16:51:20|412.71|408.71|412.68|408.68|412.71|408.71|412.68|408.68|14
1612198290000|2021-02-01 16:51:30|412.67|408.67|412.72|408.72|412.72|408.72|412.67|408.67|10
1612198300000|2021-02-01 16:51:40|412.74|408.74|412.68|408.68|412.77|408.77|412.64|408.64|23
1612198310000|2021-02-01 16:51:50|412.67|408.67|412.71|408.71|412.71|408.71|412.67|408.67|12
1612198320000|2021-02-01 16:52:00|412.69|408.69|412.42|408.42|412.71|408.71|412.36|408.36|26
1612198330000|2021-02-01 16:52:10|412.41|408.41|412.46|408.46|412.5|408.5|412.41|408.41|13
1612198340000|2021-02-01 16:52:20|412.48|408.48|412.42|408.42|412.51|408.51|412.42|408.42|21
1612198350000|2021-02-01 16:52:30|412.44|408.44|412.42|408.42|412.44|408.44|412.4|408.4|9
1612198360000|2021-02-01 16:52:40|412.43|408.43|412.31|408.31|412.46|408.46|412.3|408.3|19
1612198370000|2021-02-01 16:52:50|412.3|408.3|412.22|408.22|412.31|408.31|412.21|408.21|11
1612198380000|2021-02-01 16:53:00|412.2|408.2|412|408|412.2|408.2|412|408|18
1612198390000|2021-02-01 16:53:10|411.97|407.97|411.97|407.97|412.01|408.01|411.97|407.97|9
1612198400000|2021-02-01 16:53:20|411.96|407.96|411.94|407.94|411.96|407.96|411.87|407.87|15
1612198410000|2021-02-01 16:53:30|411.98|407.98|412.13|408.13|412.13|408.13|411.96|407.96|25
1612198420000|2021-02-01 16:53:40|412.12|408.12|412.1|408.1|412.17|408.17|412.09|408.09|22
1612198430000|2021-02-01 16:53:50|412.06|408.06|412.09|408.09|412.1|408.1|412.06|408.06|13
1612198440000|2021-02-01 16:54:00|412.05|408.05|412.01|408.01|412.07|408.07|412.01|408.01|17
1612198450000|2021-02-01 16:54:10|412.02|408.02|412.11|408.11|412.11|408.11|412.01|408.01|13
1612198460000|2021-02-01 16:54:20|412.09|408.09|412.33|408.33|412.33|408.33|412.09|408.09|15
1612198470000|2021-02-01 16:54:30|412.37|408.37|412.51|408.51|412.63|408.63|412.34|408.34|24
1612198480000|2021-02-01 16:54:40|412.52|408.52|412.83|408.83|412.86|408.86|412.5|408.5|26
1612198490000|2021-02-01 16:54:50|412.81|408.81|412.59|408.59|412.85|408.85|412.58|408.58|24
1612198500000|2021-02-01 16:55:00|412.62|408.62|412.71|408.71|412.71|408.71|412.49|408.49|28
1612198510000|2021-02-01 16:55:10|412.7|408.7|412.81|408.81|412.81|408.81|412.65|408.65|23
1612198520000|2021-02-01 16:55:20|412.79|408.79|412.74|408.74|412.81|408.81|412.74|408.74|15
1612198530000|2021-02-01 16:55:30|412.8|408.8|412.8|408.8|412.82|408.82|412.75|408.75|22
1612198540000|2021-02-01 16:55:40|412.81|408.81|412.78|408.78|412.82|408.82|412.77|408.77|18
1612198550000|2021-02-01 16:55:50|412.77|408.77|412.55|408.55|412.78|408.78|412.55|408.55|24
1612198560000|2021-02-01 16:56:00|412.59|408.59|412.37|408.37|412.59|408.59|412.33|408.33|21
1612198570000|2021-02-01 16:56:10|412.39|408.39|412.44|408.44|412.46|408.46|412.38|408.38|12
1612198580000|2021-02-01 16:56:20|412.43|408.43|412.43|408.43|412.47|408.47|412.43|408.43|24
1612198590000|2021-02-01 16:56:30|412.45|408.45|412.44|408.44|412.46|408.46|412.42|408.42|10
1612198600000|2021-02-01 16:56:40|412.46|408.46|412.42|408.42|412.47|408.47|412.4|408.4|15
1612198610000|2021-02-01 16:56:50|412.4|408.4|412.23|408.23|412.42|408.42|412.18|408.18|17
1612198620000|2021-02-01 16:57:00|412.25|408.25|412.38|408.38|412.42|408.42|412.23|408.23|18
1612198630000|2021-02-01 16:57:10|412.37|408.37|412.22|408.22|412.37|408.37|412.22|408.22|12
1612198640000|2021-02-01 16:57:20|412.21|408.21|412.14|408.14|412.21|408.21|412.1|408.1|15
1612198650000|2021-02-01 16:57:30|412.13|408.13|412.12|408.12|412.18|408.18|412.12|408.12|21
1612198660000|2021-02-01 16:57:40|412.13|408.13|412.06|408.06|412.15|408.15|412.05|408.05|14
1612198670000|2021-02-01 16:57:50|412.05|408.05|411.92|407.92|412.05|408.05|411.92|407.92|10
1612198680000|2021-02-01 16:58:00|411.93|407.93|411.96|407.96|411.99|407.99|411.93|407.93|12
1612198690000|2021-02-01 16:58:10|411.95|407.95|411.98|407.98|412|408|411.82|407.82|24
1612198700000|2021-02-01 16:58:20|411.97|407.97|411.95|407.95|411.99|407.99|411.95|407.95|8
1612198710000|2021-02-01 16:58:30|411.96|407.96|411.89|407.89|411.97|407.97|411.87|407.87|16
1612198720000|2021-02-01 16:58:40|411.9|407.9|411.87|407.87|411.91|407.91|411.87|407.87|8
1612198730000|2021-02-01 16:58:50|411.88|407.88|411.74|407.74|411.88|407.88|411.74|407.74|14
1612198740000|2021-02-01 16:59:00|411.75|407.75|411.47|407.47|411.75|407.75|411.45|407.45|22
1612198750000|2021-02-01 16:59:10|411.48|407.48|411.18|407.18|411.51|407.51|411.14|407.14|26
1612198760000|2021-02-01 16:59:20|411.16|407.16|411.1|407.1|411.26|407.26|411.1|407.1|24
1612198770000|2021-02-01 16:59:30|411.06|407.06|410.63|406.63|411.06|407.06|410.62|406.62|24
1612198780000|2021-02-01 16:59:40|410.62|406.62|410.67|406.67|410.67|406.67|410.5|406.5|25
1612198790000|2021-02-01 16:59:50|410.66|406.66|410.67|406.67|410.69|406.69|410.63|406.63|18
1612198800000|2021-02-01 17:00:00|410.66|406.66|410.44|406.44|410.68|406.68|410.42|406.42|15
1612198810000|2021-02-01 17:00:10|410.37|406.37|408.48|404.48|410.37|406.37|408.48|404.48|23
1612198820000|2021-02-01 17:00:20|408.61|404.61|408.75|404.75|409.02|405.02|408.61|404.61|34
1612198830000|2021-02-01 17:00:30|408.76|404.76|408.46|404.46|408.83|404.83|408.46|404.46|21
1612198840000|2021-02-01 17:00:40|408.49|404.49|408.4|404.4|408.61|404.61|408.08|404.08|25
1612198850000|2021-02-01 17:00:50|408.38|404.38|408.43|404.43|408.47|404.47|408.38|404.38|21
1612198860000|2021-02-01 17:01:00|408.44|404.44|408.39|404.39|408.66|404.66|408.36|404.36|26
1612198870000|2021-02-01 17:01:10|408.4|404.4|407.2|403.2|408.41|404.41|406.71|402.71|30
1612198880000|2021-02-01 17:01:20|407.26|403.26|407.4|403.4|407.61|403.61|407.26|403.26|32
1612198890000|2021-02-01 17:01:30|407.41|403.41|407.24|403.24|407.44|403.44|407.22|403.22|21
1612198900000|2021-02-01 17:01:40|407.28|403.28|407.35|403.35|407.36|403.36|407.25|403.25|26
1612198910000|2021-02-01 17:01:50|407.34|403.34|406.9|402.9|407.36|403.36|406.88|402.88|33
1612198920000|2021-02-01 17:02:00|406.91|402.91|407.02|403.02|407.08|403.08|406.87|402.87|27
1612198930000|2021-02-01 17:02:10|407.03|403.03|406.6|402.6|407.05|403.05|406.58|402.58|24
1612198940000|2021-02-01 17:02:20|406.64|402.64|406.8|402.8|406.99|402.99|406.61|402.61|33
1612198950000|2021-02-01 17:02:30|406.79|402.79|406.86|402.86|406.98|402.98|406.79|402.79|34
1612198960000|2021-02-01 17:02:40|406.84|402.84|407.17|403.17|407.22|403.22|406.84|402.84|26
1612198970000|2021-02-01 17:02:50|407.12|403.12|407.14|403.14|407.14|403.14|407.1|403.1|22
1612198980000|2021-02-01 17:03:00|407.12|403.12|407.32|403.32|407.53|403.53|407.12|403.12|32
1612198990000|2021-02-01 17:03:10|407.3|403.3|407.21|403.21|407.3|403.3|407.13|403.13|31
1612199000000|2021-02-01 17:03:20|407.18|403.18|407.16|403.16|407.3|403.3|407.13|403.13|25
1612199010000|2021-02-01 17:03:30|407.17|403.17|407.14|403.14|407.25|403.25|407.13|403.13|18
1612199020000|2021-02-01 17:03:40|407.16|403.16|407.12|403.12|407.23|403.23|407.12|403.12|16
1612199030000|2021-02-01 17:03:50|407.1|403.1|407.06|403.06|407.12|403.12|407.06|403.06|16
1612199040000|2021-02-01 17:04:00|407.02|403.02|407.17|403.17|407.17|403.17|407.02|403.02|16
1612199050000|2021-02-01 17:04:10|407.18|403.18|407.17|403.17|407.21|403.21|407.17|403.17|10
1612199060000|2021-02-01 17:04:20|407.18|403.18|406.86|402.86|407.18|403.18|406.86|402.86|18
1612199070000|2021-02-01 17:04:30|406.81|402.81|406.75|402.75|406.81|402.81|406.66|402.66|9
1612199080000|2021-02-01 17:04:40|406.78|402.78|406.85|402.85|406.85|402.85|406.75|402.75|15
1612199090000|2021-02-01 17:04:50|406.84|402.84|406.79|402.79|406.98|402.98|406.79|402.79|24
1612199100000|2021-02-01 17:05:00|406.76|402.76|406.94|402.94|406.94|402.94|406.73|402.73|21
1612199110000|2021-02-01 17:05:10|406.95|402.95|407.33|403.33|407.33|403.33|406.95|402.95|19
1612199120000|2021-02-01 17:05:20|407.35|403.35|407.1|403.1|407.38|403.38|407.1|403.1|25
1612199130000|2021-02-01 17:05:30|407.09|403.09|407.11|403.11|407.15|403.15|407.05|403.05|29
1612199140000|2021-02-01 17:05:40|407.12|403.12|407.12|403.12|407.13|403.13|407.1|403.1|11
1612199150000|2021-02-01 17:05:50|407.13|403.13|407.37|403.37|407.38|403.38|407.13|403.13|21
1612199160000|2021-02-01 17:06:00|407.36|403.36|407.35|403.35|407.4|403.4|407.35|403.35|14
1612199170000|2021-02-01 17:06:10|407.4|403.4|407.82|403.82|407.82|403.82|407.38|403.38|26
1612199180000|2021-02-01 17:06:20|407.83|403.83|408.62|404.62|408.62|404.62|407.75|403.75|27
1612199190000|2021-02-01 17:06:30|408.63|404.63|408.81|404.81|408.91|404.91|408.63|404.63|27
1612199200000|2021-02-01 17:06:40|408.82|404.82|408.86|404.86|408.86|404.86|408.81|404.81|15
1612199210000|2021-02-01 17:06:50|408.89|404.89|408.31|404.31|408.89|404.89|408.31|404.31|29
1612199220000|2021-02-01 17:07:00|408.29|404.29|407.78|403.78|408.29|404.29|407.71|403.71|30
1612199230000|2021-02-01 17:07:10|407.77|403.77|407.78|403.78|407.78|403.78|407.69|403.69|19
1612199240000|2021-02-01 17:07:20|407.77|403.77|407.9|403.9|407.94|403.94|407.72|403.72|30
1612199250000|2021-02-01 17:07:30|407.88|403.88|407.95|403.95|407.97|403.97|407.87|403.87|15
1612199260000|2021-02-01 17:07:40|407.97|403.97|407.83|403.83|407.97|403.97|407.83|403.83|20
1612199270000|2021-02-01 17:07:50|407.82|403.82|407.77|403.77|407.85|403.85|407.75|403.75|24
1612199280000|2021-02-01 17:08:00|407.78|403.78|408.1|404.1|408.14|404.14|407.77|403.77|23
1612199290000|2021-02-01 17:08:10|408.08|404.08|407.79|403.79|408.08|404.08|407.71|403.71|26
1612199300000|2021-02-01 17:08:20|407.78|403.78|407.63|403.63|407.79|403.79|407.63|403.63|16
1612199310000|2021-02-01 17:08:30|407.66|403.66|407.63|403.63|407.66|403.66|407.53|403.53|24
1612199320000|2021-02-01 17:08:40|407.61|403.61|407.95|403.95|407.95|403.95|407.59|403.59|24
1612199330000|2021-02-01 17:08:50|407.97|403.97|408.51|404.51|408.52|404.52|407.97|403.97|27
1612199340000|2021-02-01 17:09:00|408.53|404.53|408.58|404.58|408.59|404.59|408.5|404.5|24
1612199350000|2021-02-01 17:09:10|408.55|404.55|408.53|404.53|408.59|404.59|408.5|404.5|25
1612199360000|2021-02-01 17:09:20|408.54|404.54|408.67|404.67|408.71|404.71|408.48|404.48|24
1612199370000|2021-02-01 17:09:30|408.64|404.64|408.46|404.46|408.64|404.64|408.37|404.37|22
1612199380000|2021-02-01 17:09:40|408.48|404.48|408.62|404.62|408.65|404.65|408.45|404.45|25
1612199390000|2021-02-01 17:09:50|408.61|404.61|408.33|404.33|408.62|404.62|408.33|404.33|19
1612199400000|2021-02-01 17:10:00|408.34|404.34|408.19|404.19|408.36|404.36|408.19|404.19|21
1612199410000|2021-02-01 17:10:10|408.1|404.1|408.15|404.15|408.37|404.37|408.02|404.02|31
1612199420000|2021-02-01 17:10:20|408.18|404.18|408.09|404.09|408.31|404.31|408.09|404.09|9
1612199430000|2021-02-01 17:10:30|408.08|404.08|408.11|404.11|408.11|404.11|408.02|404.02|15
1612199440000|2021-02-01 17:10:40|408.13|404.13|408.14|404.14|408.17|404.17|408.13|404.13|9
1612199450000|2021-02-01 17:10:50|408.13|404.13|408.1|404.1|408.13|404.13|408.1|404.1|4
1612199460000|2021-02-01 17:11:00|408.11|404.11|408.16|404.16|408.17|404.17|408.05|404.05|16
1612199470000|2021-02-01 17:11:10|408.18|404.18|408.22|404.22|408.22|404.22|408.15|404.15|11
1612199480000|2021-02-01 17:11:20|408.23|404.23|408.23|404.23|408.23|404.23|408.23|404.23|1
1612199490000|2021-02-01 17:11:30|408.2|404.2|408.53|404.53|408.58|404.58|408.2|404.2|14
1612199500000|2021-02-01 17:11:40|408.61|404.61|408.78|404.78|408.84|404.84|408.57|404.57|28
1612199510000|2021-02-01 17:11:50|408.82|404.82|408.78|404.78|408.84|404.84|408.74|404.74|27
1612199520000|2021-02-01 17:12:00|408.8|404.8|409.18|405.18|409.18|405.18|408.8|404.8|27
1612199530000|2021-02-01 17:12:10|409.17|405.17|409.16|405.16|409.17|405.17|409.16|405.16|2
1612199540000|2021-02-01 17:12:20|409.15|405.15|409.14|405.14|409.2|405.2|409.14|405.14|7
1612199550000|2021-02-01 17:12:30|409.17|405.17|409.37|405.37|409.38|405.38|409.17|405.17|18
1612199560000|2021-02-01 17:12:40|409.36|405.36|409.16|405.16|409.4|405.4|409.14|405.14|32
1612199570000|2021-02-01 17:12:50|409.12|405.12|409.03|405.03|409.13|405.13|409.03|405.03|19
1612199580000|2021-02-01 17:13:00|409.02|405.02|408.96|404.96|409.03|405.03|408.93|404.93|17
1612199590000|2021-02-01 17:13:10|408.98|404.98|408.89|404.89|409.02|405.02|408.84|404.84|25
1612199600000|2021-02-01 17:13:20|408.74|404.74|408.65|404.65|408.74|404.74|408.65|404.65|8
1612199610000|2021-02-01 17:13:30|408.64|404.64|408.32|404.32|408.64|404.64|408.32|404.32|20
1612199620000|2021-02-01 17:13:40|408.31|404.31|408.12|404.12|408.34|404.34|408.12|404.12|12
1612199630000|2021-02-01 17:13:50|408.09|404.09|407.95|403.95|408.09|404.09|407.93|403.93|12
1612199640000|2021-02-01 17:14:00|407.94|403.94|407.8|403.8|407.99|403.99|407.77|403.77|14
1612199650000|2021-02-01 17:14:10|407.79|403.79|407.77|403.77|407.79|403.79|407.76|403.76|9
1612199660000|2021-02-01 17:14:20|407.78|403.78|407.77|403.77|407.78|403.78|407.75|403.75|7
1612199670000|2021-02-01 17:14:30|407.78|403.78|407.87|403.87|407.87|403.87|407.78|403.78|16
1612199680000|2021-02-01 17:14:40|407.86|403.86|407.94|403.94|407.94|403.94|407.84|403.84|19
1612199690000|2021-02-01 17:14:50|408.01|404.01|408.32|404.32|408.32|404.32|408.01|404.01|26
1612199700000|2021-02-01 17:15:00|408.35|404.35|408.28|404.28|408.43|404.43|408.28|404.28|24
1612199710000|2021-02-01 17:15:10|408.44|404.44|408.53|404.53|408.68|404.68|408.44|404.44|27
1612199720000|2021-02-01 17:15:20|408.54|404.54|408.67|404.67|408.71|404.71|408.52|404.52|15
1612199730000|2021-02-01 17:15:30|408.66|404.66|408.76|404.76|408.82|404.82|408.64|404.64|18
1612199740000|2021-02-01 17:15:40|408.79|404.79|408.78|404.78|408.79|404.79|408.78|404.78|2
1612199750000|2021-02-01 17:15:50|408.79|404.79|408.79|404.79|408.79|404.79|408.78|404.78|3
1612199760000|2021-02-01 17:16:00|408.77|404.77|408.74|404.74|408.78|404.78|408.74|404.74|9
1612199770000|2021-02-01 17:16:10|408.73|404.73|408.87|404.87|408.87|404.87|408.73|404.73|17
1612199780000|2021-02-01 17:16:20|408.92|404.92|408.9|404.9|408.94|404.94|408.84|404.84|15
1612199790000|2021-02-01 17:16:30|408.84|404.84|408.93|404.93|408.93|404.93|408.82|404.82|13
1612199810000|2021-02-01 17:16:50|408.9|404.9|408.9|404.9|408.92|404.92|408.88|404.88|12
1612199820000|2021-02-01 17:17:00|408.88|404.88|408.8|404.8|408.92|404.92|408.71|404.71|19
1612199830000|2021-02-01 17:17:10|408.79|404.79|408.79|404.79|408.79|404.79|408.76|404.76|14
1612199840000|2021-02-01 17:17:20|408.78|404.78|408.77|404.77|408.8|404.8|408.76|404.76|18
1612199850000|2021-02-01 17:17:30|408.78|404.78|408.74|404.74|408.8|404.8|408.72|404.72|19
1612199860000|2021-02-01 17:17:40|408.73|404.73|408.37|404.37|408.73|404.73|408.37|404.37|31
1612199870000|2021-02-01 17:17:50|408.38|404.38|408.45|404.45|408.45|404.45|408.31|404.31|23
1612199880000|2021-02-01 17:18:00|408.48|404.48|408.17|404.17|408.56|404.56|408.14|404.14|25
1612199890000|2021-02-01 17:18:10|408.15|404.15|408.57|404.57|408.58|404.58|408.13|404.13|26
1612199900000|2021-02-01 17:18:20|408.58|404.58|408.48|404.48|408.6|404.6|408.48|404.48|17
1612199910000|2021-02-01 17:18:30|408.47|404.47|408.4|404.4|408.5|404.5|408.33|404.33|30
1612199920000|2021-02-01 17:18:40|408.39|404.39|408.4|404.4|408.42|404.42|408.36|404.36|23
1612199930000|2021-02-01 17:18:50|408.42|404.42|408.47|404.47|408.47|404.47|408.39|404.39|24
1612199940000|2021-02-01 17:19:00|408.46|404.46|408.47|404.47|408.48|404.48|408.38|404.38|21
1612199950000|2021-02-01 17:19:10|408.48|404.48|408.43|404.43|408.48|404.48|408.43|404.43|25
1612199960000|2021-02-01 17:19:20|408.44|404.44|408.41|404.41|408.44|404.44|408.34|404.34|23
1612199970000|2021-02-01 17:19:30|408.4|404.4|408.18|404.18|408.4|404.4|408.17|404.17|16
1612199980000|2021-02-01 17:19:40|408.19|404.19|408.02|404.02|408.2|404.2|408.02|404.02|9
1612199990000|2021-02-01 17:19:50|408.03|404.03|407.3|403.3|408.03|404.03|407.3|403.3|16
1612200000000|2021-02-01 17:20:00|407.21|403.21|407.31|403.31|407.43|403.43|407.2|403.2|20
1612200010000|2021-02-01 17:20:10|407.08|403.08|407.11|403.11|407.11|403.11|407.07|403.07|17
1612200020000|2021-02-01 17:20:20|407.14|403.14|407.49|403.49|407.55|403.55|407.14|403.14|26
1612200030000|2021-02-01 17:20:30|407.5|403.5|407.64|403.64|407.68|403.68|407.37|403.37|30
1612200040000|2021-02-01 17:20:40|407.63|403.63|407.58|403.58|407.76|403.76|407.49|403.49|29
1612200050000|2021-02-01 17:20:50|407.57|403.57|407.82|403.82|407.83|403.83|407.55|403.55|28
1612200060000|2021-02-01 17:21:00|407.84|403.84|408.04|404.04|408.04|404.04|407.79|403.79|26
1612200070000|2021-02-01 17:21:10|408.05|404.05|408.36|404.36|408.55|404.55|408.02|404.02|28
1612200080000|2021-02-01 17:21:20|408.37|404.37|408.34|404.34|408.38|404.38|408.24|404.24|27
1612200090000|2021-02-01 17:21:30|408.35|404.35|408.56|404.56|408.56|404.56|408.28|404.28|21
1612200100000|2021-02-01 17:21:40|408.53|404.53|408.53|404.53|408.55|404.55|408.49|404.49|11
1612200110000|2021-02-01 17:21:50|408.52|404.52|408.71|404.71|408.72|404.72|408.5|404.5|16
1612200120000|2021-02-01 17:22:00|408.73|404.73|408.58|404.58|408.76|404.76|408.55|404.55|19
1612200130000|2021-02-01 17:22:10|408.57|404.57|408.12|404.12|408.57|404.57|408.12|404.12|23
1612200140000|2021-02-01 17:22:20|408.11|404.11|408.01|404.01|408.11|404.11|408.01|404.01|18
1612200150000|2021-02-01 17:22:30|408.02|404.02|408.01|404.01|408.09|404.09|408.01|404.01|14
1612200160000|2021-02-01 17:22:40|408.04|404.04|407.99|403.99|408.04|404.04|407.99|403.99|9
1612200170000|2021-02-01 17:22:50|408|404|407.69|403.69|408|404|407.69|403.69|18
1612200180000|2021-02-01 17:23:00|407.72|403.72|407.81|403.81|407.88|403.88|407.72|403.72|26
1612200190000|2021-02-01 17:23:10|407.82|403.82|408.06|404.06|408.06|404.06|407.69|403.69|29
1612200200000|2021-02-01 17:23:20|408.07|404.07|407.94|403.94|408.1|404.1|407.94|403.94|24
1612200210000|2021-02-01 17:23:30|407.92|403.92|407.91|403.91|407.97|403.97|407.91|403.91|22
1612200220000|2021-02-01 17:23:40|407.93|403.93|407.98|403.98|408.08|404.08|407.93|403.93|24
1612200230000|2021-02-01 17:23:50|408.01|404.01|407.91|403.91|408.01|404.01|407.91|403.91|16
1612200240000|2021-02-01 17:24:00|407.9|403.9|408.29|404.29|408.3|404.3|407.9|403.9|22
1612200250000|2021-02-01 17:24:10|408.17|404.17|408.48|404.48|408.54|404.54|408.17|404.17|23
1612200260000|2021-02-01 17:24:20|408.54|404.54|408.38|404.38|408.54|404.54|408.12|404.12|26
1612200270000|2021-02-01 17:24:30|408.41|404.41|408.5|404.5|408.5|404.5|408.34|404.34|21
1612200280000|2021-02-01 17:24:40|408.49|404.49|408.63|404.63|408.64|404.64|408.34|404.34|24
1612200290000|2021-02-01 17:24:50|408.65|404.65|408.53|404.53|408.65|404.65|408.48|404.48|26
1612200300000|2021-02-01 17:25:00|408.51|404.51|408.16|404.16|408.51|404.51|408.16|404.16|24
1612200310000|2021-02-01 17:25:10|408.15|404.15|408.04|404.04|408.15|404.15|408.03|404.03|24
1612200320000|2021-02-01 17:25:20|408.03|404.03|408.01|404.01|408.08|404.08|407.99|403.99|25
1612200330000|2021-02-01 17:25:30|408.05|404.05|408.07|404.07|408.12|404.12|408.03|404.03|16
1612200340000|2021-02-01 17:25:40|408.1|404.1|408.35|404.35|408.35|404.35|408.1|404.1|13
1612200350000|2021-02-01 17:25:50|408.38|404.38|408.51|404.51|408.51|404.51|408.38|404.38|20
1612200360000|2021-02-01 17:26:00|408.5|404.5|408.3|404.3|408.53|404.53|408.29|404.29|28
1612200370000|2021-02-01 17:26:10|408.4|404.4|408.37|404.37|408.4|404.4|408.28|404.28|26
1612200380000|2021-02-01 17:26:20|408.33|404.33|408.51|404.51|408.52|404.52|408.33|404.33|23
1612200390000|2021-02-01 17:26:30|408.5|404.5|408.46|404.46|408.5|404.5|408.39|404.39|16
1612200400000|2021-02-01 17:26:40|408.45|404.45|408.43|404.43|408.51|404.51|408.43|404.43|13
1612200410000|2021-02-01 17:26:50|408.45|404.45|408.46|404.46|408.54|404.54|408.43|404.43|23
1612200420000|2021-02-01 17:27:00|408.47|404.47|408.7|404.7|408.8|404.8|408.44|404.44|26
1612200430000|2021-02-01 17:27:10|408.72|404.72|408.77|404.77|408.82|404.82|408.72|404.72|11
1612200440000|2021-02-01 17:27:20|408.78|404.78|408.66|404.66|408.78|404.78|408.66|404.66|15
1612200450000|2021-02-01 17:27:30|408.67|404.67|408.67|404.67|408.67|404.67|408.65|404.65|13
1612200460000|2021-02-01 17:27:40|408.66|404.66|408.75|404.75|408.75|404.75|408.65|404.65|12
1612200470000|2021-02-01 17:27:50|408.78|404.78|408.74|404.74|408.78|404.78|408.68|404.68|19
1612200480000|2021-02-01 17:28:00|408.7|404.7|408.68|404.68|408.76|404.76|408.64|404.64|21
1612200490000|2021-02-01 17:28:10|408.67|404.67|408.65|404.65|408.68|404.68|408.64|404.64|11
1612200500000|2021-02-01 17:28:20|408.67|404.67|408.64|404.64|408.67|404.67|408.57|404.57|22
1612200510000|2021-02-01 17:28:30|408.63|404.63|408.61|404.61|408.68|404.68|408.57|404.57|21
1612200520000|2021-02-01 17:28:40|408.63|404.63|408.65|404.65|408.71|404.71|408.6|404.6|10
1612200530000|2021-02-01 17:28:50|408.66|404.66|408.94|404.94|408.96|404.96|408.66|404.66|18
1612200540000|2021-02-01 17:29:00|408.93|404.93|408.7|404.7|408.93|404.93|408.7|404.7|25
1612200550000|2021-02-01 17:29:10|408.65|404.65|408.66|404.66|408.74|404.74|408.6|404.6|24
1612200560000|2021-02-01 17:29:20|408.67|404.67|408.65|404.65|408.68|404.68|408.64|404.64|20
1612200570000|2021-02-01 17:29:30|408.66|404.66|408.81|404.81|408.83|404.83|408.64|404.64|21
1612200580000|2021-02-01 17:29:40|408.82|404.82|408.94|404.94|408.94|404.94|408.81|404.81|12
1612200590000|2021-02-01 17:29:50|408.92|404.92|408.94|404.94|408.95|404.95|408.92|404.92|5
1612200600000|2021-02-01 17:30:00|408.93|404.93|409.13|405.13|409.13|405.13|408.93|404.93|9
1612200610000|2021-02-01 17:30:10|409.11|405.11|409.15|405.15|409.15|405.15|409.09|405.09|12
1612200620000|2021-02-01 17:30:20|409.14|405.14|409.41|405.41|409.48|405.48|409.14|405.14|21
1612200630000|2021-02-01 17:30:30|409.44|405.44|409.66|405.66|409.66|405.66|409.11|405.11|8
1612200640000|2021-02-01 17:30:40|409.67|405.67|409.66|405.66|409.71|405.71|409.65|405.65|6
1612200650000|2021-02-01 17:30:50|409.68|405.68|409.89|405.89|409.89|405.89|409.68|405.68|18
1612200660000|2021-02-01 17:31:00|409.91|405.91|409.86|405.86|409.94|405.94|409.85|405.85|24
1612200670000|2021-02-01 17:31:10|409.85|405.85|409.7|405.7|409.86|405.86|409.68|405.68|25
1612200680000|2021-02-01 17:31:20|409.69|405.69|409.61|405.61|409.72|405.72|409.59|405.59|18
1612200690000|2021-02-01 17:31:30|409.6|405.6|409.6|405.6|409.61|405.61|409.56|405.56|12
1612200700000|2021-02-01 17:31:40|409.48|405.48|409.48|405.48|409.49|405.49|409.47|405.47|9
1612200710000|2021-02-01 17:31:50|409.49|405.49|409.48|405.48|409.51|405.51|409.39|405.39|11
1612200720000|2021-02-01 17:32:00|409.5|405.5|409.41|405.41|409.52|405.52|409.35|405.35|25
1612200730000|2021-02-01 17:32:10|409.42|405.42|409.54|405.54|409.55|405.55|409.42|405.42|20
1612200740000|2021-02-01 17:32:20|409.55|405.55|409.64|405.64|409.67|405.67|409.55|405.55|22
1612200750000|2021-02-01 17:32:30|409.61|405.61|409.61|405.61|409.65|405.65|409.59|405.59|20
1612200760000|2021-02-01 17:32:40|409.63|405.63|409.56|405.56|409.63|405.63|409.56|405.56|12
1612200770000|2021-02-01 17:32:50|409.6|405.6|409.52|405.52|409.6|405.6|409.5|405.5|12
1612200780000|2021-02-01 17:33:00|409.53|405.53|409.58|405.58|409.7|405.7|409.51|405.51|20
1612200790000|2021-02-01 17:33:10|409.57|405.57|409.53|405.53|409.61|405.61|409.52|405.52|27
1612200800000|2021-02-01 17:33:20|409.5|405.5|409.54|405.54|409.57|405.57|409.5|405.5|18
1612200810000|2021-02-01 17:33:30|409.53|405.53|409.61|405.61|409.61|405.61|409.49|405.49|19
1612200820000|2021-02-01 17:33:40|409.62|405.62|409.64|405.64|409.65|405.65|409.62|405.62|9
1612200830000|2021-02-01 17:33:50|409.63|405.63|409.55|405.55|409.63|405.63|409.51|405.51|17
1612200840000|2021-02-01 17:34:00|409.56|405.56|409.57|405.57|409.57|405.57|409.55|405.55|6
1612200850000|2021-02-01 17:34:10|409.56|405.56|409.42|405.42|409.56|405.56|409.41|405.41|15
1612200860000|2021-02-01 17:34:20|409.41|405.41|409.4|405.4|409.42|405.42|409.4|405.4|14
1612200870000|2021-02-01 17:34:30|409.41|405.41|409.45|405.45|409.54|405.54|409.41|405.41|11
1612200880000|2021-02-01 17:34:40|409.44|405.44|409.44|405.44|409.47|405.47|409.42|405.42|15
1612200890000|2021-02-01 17:34:50|409.43|405.43|409.48|405.48|409.48|405.48|409.43|405.43|19
1612200900000|2021-02-01 17:35:00|409.51|405.51|409.58|405.58|409.58|405.58|409.5|405.5|14
1612200910000|2021-02-01 17:35:10|409.57|405.57|409.64|405.64|409.64|405.64|409.45|405.45|22
1612200920000|2021-02-01 17:35:20|409.6|405.6|409.65|405.65|409.66|405.66|409.58|405.58|13
1612200930000|2021-02-01 17:35:30|409.64|405.64|409.65|405.65|409.65|405.65|409.64|405.64|2
1612200940000|2021-02-01 17:35:40|409.63|405.63|409.52|405.52|409.63|405.63|409.52|405.52|9
1612200950000|2021-02-01 17:35:50|409.46|405.46|409.5|405.5|409.5|405.5|409.46|405.46|6
1612200960000|2021-02-01 17:36:00|409.51|405.51|409.53|405.53|409.53|405.53|409.51|405.51|5
1612200970000|2021-02-01 17:36:10|409.54|405.54|409.55|405.55|409.55|405.55|409.54|405.54|4
1612200980000|2021-02-01 17:36:20|409.53|405.53|409.53|405.53|409.53|405.53|409.49|405.49|6
1612200990000|2021-02-01 17:36:30|409.54|405.54|409.48|405.48|409.54|405.54|409.48|405.48|13
1612201000000|2021-02-01 17:36:40|409.47|405.47|409.51|405.51|409.51|405.51|409.47|405.47|5
1612201010000|2021-02-01 17:36:50|409.5|405.5|409.47|405.47|409.5|405.5|409.46|405.46|6
1612201020000|2021-02-01 17:37:00|409.48|405.48|409.49|405.49|409.55|405.55|409.45|405.45|22
1612201030000|2021-02-01 17:37:10|409.46|405.46|409.51|405.51|409.52|405.52|409.45|405.45|14
1612201040000|2021-02-01 17:37:20|409.47|405.47|409.46|405.46|409.48|405.48|409.44|405.44|21
1612201050000|2021-02-01 17:37:30|409.48|405.48|409.44|405.44|409.49|405.49|409.44|405.44|15
1612201060000|2021-02-01 17:37:40|409.45|405.45|409.44|405.44|409.46|405.46|409.43|405.43|11
1612201070000|2021-02-01 17:37:50|409.43|405.43|409.44|405.44|409.44|405.44|409.43|405.43|4
1612201080000|2021-02-01 17:38:00|409.43|405.43|409.2|405.2|409.43|405.43|409.2|405.2|18
1612201090000|2021-02-01 17:38:10|409.21|405.21|409.34|405.34|409.34|405.34|409.2|405.2|8
1612201100000|2021-02-01 17:38:20|409.35|405.35|409.36|405.36|409.36|405.36|409.35|405.35|2
1612201110000|2021-02-01 17:38:30|409.37|405.37|409.32|405.32|409.37|405.37|409.32|405.32|5
1612201120000|2021-02-01 17:38:40|409.31|405.31|409.18|405.18|409.31|405.31|409.16|405.16|19
1612201130000|2021-02-01 17:38:50|409.23|405.23|409.21|405.21|409.25|405.25|409.19|405.19|10
1612201140000|2021-02-01 17:39:00|409.25|405.25|409.29|405.29|409.29|405.29|409.21|405.21|16
1612201150000|2021-02-01 17:39:10|409.32|405.32|409.35|405.35|409.35|405.35|409.31|405.31|6
1612201160000|2021-02-01 17:39:20|409.34|405.34|409.4|405.4|409.4|405.4|409.34|405.34|8
1612201170000|2021-02-01 17:39:30|409.44|405.44|409.52|405.52|409.57|405.57|409.44|405.44|14
1612201180000|2021-02-01 17:39:40|409.53|405.53|409.53|405.53|409.54|405.54|409.53|405.53|5
1612201190000|2021-02-01 17:39:50|409.55|405.55|409.53|405.53|409.55|405.55|409.53|405.53|3
1612201200000|2021-02-01 17:40:00|409.55|405.55|409.62|405.62|409.64|405.64|409.55|405.55|6
1612201210000|2021-02-01 17:40:10|409.66|405.66|409.72|405.72|409.72|405.72|409.66|405.66|9
1612201220000|2021-02-01 17:40:20|409.7|405.7|409.75|405.75|409.88|405.88|409.7|405.7|4
1612201230000|2021-02-01 17:40:30|409.76|405.76|410.03|406.03|410.03|406.03|409.76|405.76|17
1612201240000|2021-02-01 17:40:40|410.01|406.01|409.89|405.89|410.03|406.03|409.89|405.89|24
1612201250000|2021-02-01 17:40:50|409.84|405.84|409.78|405.78|409.87|405.87|409.73|405.73|21
1612201260000|2021-02-01 17:41:00|409.8|405.8|409.08|405.08|409.94|405.94|409.08|405.08|32
1612201270000|2021-02-01 17:41:10|409.1|405.1|408.83|404.83|409.11|405.11|408.79|404.79|30
1612201280000|2021-02-01 17:41:20|408.82|404.82|409.27|405.27|409.31|405.31|408.82|404.82|29
1612201290000|2021-02-01 17:41:30|409.26|405.26|409.24|405.24|409.33|405.33|409.22|405.22|29
1612201300000|2021-02-01 17:41:40|409.23|405.23|409.17|405.17|409.24|405.24|409.14|405.14|24
1612201310000|2021-02-01 17:41:50|409.19|405.19|409.38|405.38|409.38|405.38|409.18|405.18|27
1612201320000|2021-02-01 17:42:00|409.45|405.45|409.36|405.36|409.51|405.51|409.31|405.31|24
1612201330000|2021-02-01 17:42:10|409.35|405.35|409.22|405.22|409.38|405.38|409.11|405.11|24
1612201340000|2021-02-01 17:42:20|409.2|405.2|409.12|405.12|409.2|405.2|409.12|405.12|12
1612201350000|2021-02-01 17:42:30|409.1|405.1|409.14|405.14|409.14|405.14|409.1|405.1|11
1612201360000|2021-02-01 17:42:40|409.12|405.12|409.1|405.1|409.16|405.16|409.08|405.08|19
1612201370000|2021-02-01 17:42:50|409.11|405.11|409.35|405.35|409.36|405.36|409.11|405.11|17
1612201380000|2021-02-01 17:43:00|409.36|405.36|409.42|405.42|409.42|405.42|409.35|405.35|11
1612201390000|2021-02-01 17:43:10|409.41|405.41|409.36|405.36|409.43|405.43|409.35|405.35|10
1612201400000|2021-02-01 17:43:20|409.25|405.25|408.97|404.97|409.25|405.25|408.97|404.97|21
1612201410000|2021-02-01 17:43:30|408.96|404.96|408.91|404.91|408.99|404.99|408.9|404.9|18
1612201420000|2021-02-01 17:43:40|408.92|404.92|408.99|404.99|408.99|404.99|408.91|404.91|11
1612201430000|2021-02-01 17:43:50|408.97|404.97|408.93|404.93|408.99|404.99|408.93|404.93|10
1612201440000|2021-02-01 17:44:00|408.95|404.95|408.99|404.99|409.06|405.06|408.95|404.95|15
1612201450000|2021-02-01 17:44:10|408.98|404.98|409.01|405.01|409.02|405.02|408.97|404.97|11
1612201460000|2021-02-01 17:44:20|409.02|405.02|408.87|404.87|409.02|405.02|408.85|404.85|11
1612201470000|2021-02-01 17:44:30|408.86|404.86|408.82|404.82|408.87|404.87|408.82|404.82|12
1612201480000|2021-02-01 17:44:40|408.81|404.81|408.74|404.74|408.83|404.83|408.71|404.71|17
1612201490000|2021-02-01 17:44:50|408.73|404.73|408.79|404.79|408.79|404.79|408.73|404.73|5
1612201500000|2021-02-01 17:45:00|408.82|404.82|409.04|405.04|409.08|405.08|408.82|404.82|15
1612201510000|2021-02-01 17:45:10|409.05|405.05|409.1|405.1|409.11|405.11|409.04|405.04|12
1612201520000|2021-02-01 17:45:20|409.13|405.13|409.16|405.16|409.38|405.38|409.13|405.13|20
1612201530000|2021-02-01 17:45:30|409.13|405.13|409.12|405.12|409.16|405.16|409.12|405.12|7
1612201540000|2021-02-01 17:45:40|409.14|405.14|409.16|405.16|409.17|405.17|409.13|405.13|6
1612201550000|2021-02-01 17:45:50|409.12|405.12|409.14|405.14|409.16|405.16|409.12|405.12|18
1612201560000|2021-02-01 17:46:00|409.16|405.16|409.03|405.03|409.21|405.21|409.02|405.02|19
1612201570000|2021-02-01 17:46:10|408.94|404.94|408.94|404.94|408.97|404.97|408.93|404.93|17
1612201580000|2021-02-01 17:46:20|408.95|404.95|408.95|404.95|408.96|404.96|408.94|404.94|5
1612201590000|2021-02-01 17:46:30|408.96|404.96|408.91|404.91|408.97|404.97|408.9|404.9|4
1612201600000|2021-02-01 17:46:40|408.93|404.93|408.92|404.92|408.94|404.94|408.92|404.92|7
1612201610000|2021-02-01 17:46:50|408.93|404.93|408.92|404.92|408.94|404.94|408.92|404.92|4
1612201620000|2021-02-01 17:47:00|408.96|404.96|408.96|404.96|409.06|405.06|408.94|404.94|31
1612201630000|2021-02-01 17:47:10|408.95|404.95|408.93|404.93|408.97|404.97|408.89|404.89|26
1612201640000|2021-02-01 17:47:20|408.95|404.95|408.97|404.97|408.97|404.97|408.91|404.91|18
1612201650000|2021-02-01 17:47:30|408.96|404.96|408.98|404.98|408.99|404.99|408.96|404.96|12
1612201660000|2021-02-01 17:47:40|408.97|404.97|408.96|404.96|408.98|404.98|408.94|404.94|6
1612201670000|2021-02-01 17:47:50|408.93|404.93|408.84|404.84|408.93|404.93|408.84|404.84|14
1612201680000|2021-02-01 17:48:00|408.86|404.86|408.92|404.92|408.96|404.96|408.85|404.85|19
1612201690000|2021-02-01 17:48:10|408.95|404.95|408.85|404.85|408.95|404.95|408.85|404.85|24
1612201700000|2021-02-01 17:48:20|408.84|404.84|408.85|404.85|408.87|404.87|408.82|404.82|26
1612201710000|2021-02-01 17:48:30|408.82|404.82|408.77|404.77|408.82|404.82|408.7|404.7|27
1612201720000|2021-02-01 17:48:40|408.79|404.79|408.9|404.9|408.9|404.9|408.74|404.74|16
1612201730000|2021-02-01 17:48:50|408.89|404.89|408.81|404.81|408.89|404.89|408.79|404.79|26
1612201740000|2021-02-01 17:49:00|408.82|404.82|409.05|405.05|409.05|405.05|408.82|404.82|20
1612201750000|2021-02-01 17:49:10|409.04|405.04|408.89|404.89|409.04|405.04|408.84|404.84|24
1612201760000|2021-02-01 17:49:20|408.9|404.9|408.84|404.84|408.9|404.9|408.83|404.83|11
1612201770000|2021-02-01 17:49:30|408.85|404.85|408.85|404.85|408.87|404.87|408.83|404.83|13
1612201780000|2021-02-01 17:49:40|408.87|404.87|408.92|404.92|408.93|404.93|408.87|404.87|19
1612201790000|2021-02-01 17:49:50|408.94|404.94|409.07|405.07|409.09|405.09|408.92|404.92|13
1612201800000|2021-02-01 17:50:00|409.06|405.06|409.26|405.26|409.26|405.26|409.05|405.05|17
1612201810000|2021-02-01 17:50:10|409.22|405.22|409.27|405.27|409.27|405.27|409.19|405.19|13
1612201820000|2021-02-01 17:50:20|409.26|405.26|409.25|405.25|409.27|405.27|409.25|405.25|10
1612201830000|2021-02-01 17:50:30|409.26|405.26|409.21|405.21|409.26|405.26|409.13|405.13|15
1612201840000|2021-02-01 17:50:40|409.2|405.2|409.26|405.26|409.26|405.26|409.19|405.19|15
1612201850000|2021-02-01 17:50:50|409.25|405.25|409.2|405.2|409.25|405.25|409.2|405.2|8
1612201860000|2021-02-01 17:51:00|409.09|405.09|408.79|404.79|409.09|405.09|408.73|404.73|21
1612201870000|2021-02-01 17:51:10|408.8|404.8|408.82|404.82|408.85|404.85|408.8|404.8|15
1612201880000|2021-02-01 17:51:20|408.81|404.81|408.86|404.86|408.97|404.97|408.81|404.81|20
1612201890000|2021-02-01 17:51:30|408.87|404.87|409.06|405.06|409.09|405.09|408.87|404.87|16
1612201900000|2021-02-01 17:51:40|409.07|405.07|409|405|409.21|405.21|409|405|15
1612201910000|2021-02-01 17:51:50|409.1|405.1|409.02|405.02|409.11|405.11|409.01|405.01|12
1612201920000|2021-02-01 17:52:00|409.22|405.22|409.17|405.17|409.22|405.22|409.15|405.15|11
1612201930000|2021-02-01 17:52:10|409.18|405.18|409.13|405.13|409.18|405.18|408.98|404.98|11
1612201940000|2021-02-01 17:52:20|409.14|405.14|409.46|405.46|409.47|405.47|409.12|405.12|13
1612201950000|2021-02-01 17:52:30|409.41|405.41|409.43|405.43|409.45|405.45|409.38|405.38|21
1612201960000|2021-02-01 17:52:40|409.45|405.45|409.54|405.54|409.59|405.59|409.45|405.45|16
1612201970000|2021-02-01 17:52:50|409.55|405.55|409.67|405.67|409.83|405.83|409.55|405.55|13
1612201980000|2021-02-01 17:53:00|410|406|409.88|405.88|410.04|406.04|409.8|405.8|30
1612201990000|2021-02-01 17:53:10|409.89|405.89|410.45|406.45|410.48|406.48|409.89|405.89|22
1612202000000|2021-02-01 17:53:20|410.44|406.44|410.36|406.36|410.44|406.44|410.23|406.23|29
1612202010000|2021-02-01 17:53:30|410.34|406.34|410.63|406.63|410.78|406.78|410.33|406.33|32
1612202020000|2021-02-01 17:53:40|410.64|406.64|410.76|406.76|410.79|406.79|410.64|406.64|28
1612202030000|2021-02-01 17:53:50|410.75|406.75|410.77|406.77|410.77|406.77|410.58|406.58|25
1612202040000|2021-02-01 17:54:00|410.73|406.73|410.98|406.98|411.06|407.06|410.73|406.73|28
1612202050000|2021-02-01 17:54:10|410.97|406.97|411.1|407.1|411.14|407.14|410.97|406.97|30
1612202060000|2021-02-01 17:54:20|411.11|407.11|410.82|406.82|411.16|407.16|410.51|406.51|24
1612202070000|2021-02-01 17:54:30|410.65|406.65|410.7|406.7|410.7|406.7|410.48|406.48|25
1612202080000|2021-02-01 17:54:40|410.78|406.78|410.83|406.83|410.9|406.9|410.78|406.78|26
1612202090000|2021-02-01 17:54:50|410.81|406.81|410.36|406.36|410.85|406.85|410.3|406.3|29
1612202100000|2021-02-01 17:55:00|410.37|406.37|410.55|406.55|410.61|406.61|410.37|406.37|24
1612202110000|2021-02-01 17:55:10|410.53|406.53|410.65|406.65|410.67|406.67|410.53|406.53|14
1612202120000|2021-02-01 17:55:20|410.66|406.66|410.48|406.48|410.68|406.68|410.48|406.48|11
1612202130000|2021-02-01 17:55:30|410.49|406.49|410.51|406.51|410.55|406.55|410.48|406.48|14
1612202140000|2021-02-01 17:55:40|410.54|406.54|410.59|406.59|410.59|406.59|410.54|406.54|4
1612202150000|2021-02-01 17:55:50|410.58|406.58|410.63|406.63|410.63|406.63|410.57|406.57|7
1612202160000|2021-02-01 17:56:00|410.62|406.62|410.62|406.62|410.63|406.63|410.59|406.59|8
1612202170000|2021-02-01 17:56:10|410.63|406.63|410.6|406.6|410.7|406.7|410.6|406.6|5
1612202180000|2021-02-01 17:56:20|410.58|406.58|410.78|406.78|410.88|406.88|410.58|406.58|29
1612202190000|2021-02-01 17:56:30|410.79|406.79|410.83|406.83|410.87|406.87|410.73|406.73|31
1612202200000|2021-02-01 17:56:40|410.85|406.85|410.98|406.98|410.99|406.99|410.85|406.85|31
1612202210000|2021-02-01 17:56:50|410.99|406.99|411.11|407.11|411.14|407.14|410.97|406.97|20
1612202220000|2021-02-01 17:57:00|411.12|407.12|411.12|407.12|411.14|407.14|411.04|407.04|16
1612202230000|2021-02-01 17:57:10|411.13|407.13|411.22|407.22|411.22|407.22|411.09|407.09|14
1612202240000|2021-02-01 17:57:20|411.21|407.21|411.21|407.21|411.23|407.23|411.21|407.21|13
1612202250000|2021-02-01 17:57:30|411.22|407.22|411.55|407.55|411.55|407.55|411.22|407.22|13
1612202260000|2021-02-01 17:57:40|411.51|407.51|411.5|407.5|411.61|407.61|411.46|407.46|29
1612202270000|2021-02-01 17:57:50|411.49|407.49|411.7|407.7|411.71|407.71|411.4|407.4|29
1612202280000|2021-02-01 17:58:00|411.71|407.71|411.7|407.7|411.8|407.8|411.67|407.67|24
1612202290000|2021-02-01 17:58:10|411.76|407.76|411.79|407.79|411.81|407.81|411.7|407.7|21
1612202300000|2021-02-01 17:58:20|411.81|407.81|411.8|407.8|411.81|407.81|411.76|407.76|20
1612202310000|2021-02-01 17:58:30|411.81|407.81|411.64|407.64|411.81|407.81|411.63|407.63|19
1612202320000|2021-02-01 17:58:40|411.63|407.63|411.71|407.71|411.72|407.72|411.63|407.63|16
1612202330000|2021-02-01 17:58:50|411.72|407.72|411.75|407.75|411.78|407.78|411.72|407.72|7
1612202340000|2021-02-01 17:59:00|411.76|407.76|412.05|408.05|412.05|408.05|411.75|407.75|15
1612202350000|2021-02-01 17:59:10|412.04|408.04|412.08|408.08|412.18|408.18|412.03|408.03|29
1612202360000|2021-02-01 17:59:20|412.07|408.07|412.11|408.11|412.11|408.11|412.07|408.07|5
1612202370000|2021-02-01 17:59:30|412.1|408.1|412.01|408.01|412.1|408.1|412.01|408.01|12
1612202380000|2021-02-01 17:59:40|411.99|407.99|411.95|407.95|411.99|407.99|411.95|407.95|11
1612202390000|2021-02-01 17:59:50|411.94|407.94|411.71|407.71|411.94|407.94|411.71|407.71|16
1612202400000|2021-02-01 18:00:00|411.72|407.72|411.75|407.75|411.77|407.77|411.72|407.72|12
1612202410000|2021-02-01 18:00:10|411.74|407.74|411.77|407.77|411.8|407.8|411.63|407.63|18
1612202420000|2021-02-01 18:00:20|411.78|407.78|411.78|407.78|411.81|407.81|411.75|407.75|19
1612202430000|2021-02-01 18:00:30|411.77|407.77|411.77|407.77|411.8|407.8|411.77|407.77|10
1612202440000|2021-02-01 18:00:40|411.76|407.76|411.64|407.64|411.76|407.76|411.62|407.62|15
1612202450000|2021-02-01 18:00:50|411.62|407.62|411.48|407.48|411.62|407.62|411.46|407.46|13
1612202460000|2021-02-01 18:01:00|411.49|407.49|411.4|407.4|411.49|407.49|411.4|407.4|11
1612202470000|2021-02-01 18:01:10|411.38|407.38|411.02|407.02|411.38|407.38|411.02|407.02|19
1612202480000|2021-02-01 18:01:20|410.98|406.98|411.29|407.29|411.29|407.29|410.97|406.97|16
1612202490000|2021-02-01 18:01:30|411.3|407.3|411.29|407.29|411.31|407.31|411.29|407.29|16
1612202500000|2021-02-01 18:01:40|411.28|407.28|411.29|407.29|411.29|407.29|411.28|407.28|6
1612202510000|2021-02-01 18:01:50|411.3|407.3|411.33|407.33|411.33|407.33|411.3|407.3|5
1612202520000|2021-02-01 18:02:00|411.35|407.35|411.36|407.36|411.36|407.36|411.34|407.34|10
1612202530000|2021-02-01 18:02:10|411.35|407.35|411.26|407.26|411.36|407.36|411.17|407.17|17
1612202540000|2021-02-01 18:02:20|411.24|407.24|411.38|407.38|411.38|407.38|411.23|407.23|15
1612202550000|2021-02-01 18:02:30|411.37|407.37|411.54|407.54|411.55|407.55|411.37|407.37|9
1612202560000|2021-02-01 18:02:40|411.55|407.55|411.46|407.46|411.55|407.55|411.46|407.46|12
1612202570000|2021-02-01 18:02:50|411.48|407.48|411.54|407.54|411.54|407.54|411.48|407.48|4
1612202580000|2021-02-01 18:03:00|411.55|407.55|411.84|407.84|411.84|407.84|411.55|407.55|16
1612202590000|2021-02-01 18:03:10|411.86|407.86|411.87|407.87|411.88|407.88|411.86|407.86|10
1612202600000|2021-02-01 18:03:20|411.85|407.85|411.83|407.83|411.88|407.88|411.75|407.75|12
1612202610000|2021-02-01 18:03:30|411.78|407.78|411.8|407.8|411.8|407.8|411.78|407.78|8
1612202620000|2021-02-01 18:03:40|411.67|407.67|411.65|407.65|411.71|407.71|411.64|407.64|9
1612202630000|2021-02-01 18:03:50|411.66|407.66|411.82|407.82|411.83|407.83|411.66|407.66|11
1612202640000|2021-02-01 18:04:00|411.74|407.74|411.9|407.9|411.9|407.9|411.74|407.74|6
1612202650000|2021-02-01 18:04:10|411.91|407.91|411.91|407.91|411.91|407.91|411.9|407.9|3
1612202660000|2021-02-01 18:04:20|411.9|407.9|411.88|407.88|411.91|407.91|411.83|407.83|12
1612202670000|2021-02-01 18:04:30|411.89|407.89|411.77|407.77|411.89|407.89|411.75|407.75|18
1612202680000|2021-02-01 18:04:40|411.74|407.74|411.59|407.59|411.74|407.74|411.59|407.59|10
1612202690000|2021-02-01 18:04:50|411.57|407.57|411.55|407.55|411.6|407.6|411.51|407.51|25
1612202700000|2021-02-01 18:05:00|411.57|407.57|411.61|407.61|411.64|407.64|411.57|407.57|23
1612202710000|2021-02-01 18:05:10|411.54|407.54|410.92|406.92|411.54|407.54|410.89|406.89|31
1612202720000|2021-02-01 18:05:20|410.91|406.91|410.98|406.98|411.07|407.07|410.9|406.9|26
1612202730000|2021-02-01 18:05:30|410.99|406.99|410.82|406.82|410.99|406.99|410.81|406.81|16
1612202740000|2021-02-01 18:05:40|410.8|406.8|410.63|406.63|410.8|406.8|410.62|406.62|16
1612202750000|2021-02-01 18:05:50|410.64|406.64|410.72|406.72|410.72|406.72|410.64|406.64|10
1612202760000|2021-02-01 18:06:00|410.73|406.73|410.68|406.68|410.83|406.83|410.68|406.68|11
1612202770000|2021-02-01 18:06:10|410.7|406.7|410.73|406.73|410.73|406.73|410.7|406.7|4
1612202780000|2021-02-01 18:06:20|410.74|406.74|410.72|406.72|410.74|406.74|410.72|406.72|2
1612202790000|2021-02-01 18:06:30|410.73|406.73|410.82|406.82|410.84|406.84|410.72|406.72|9
1612202800000|2021-02-01 18:06:40|410.83|406.83|410.83|406.83|410.84|406.84|410.81|406.81|5
1612202810000|2021-02-01 18:06:50|410.8|406.8|410.84|406.84|410.84|406.84|410.79|406.79|5
1612202820000|2021-02-01 18:07:00|410.88|406.88|411.2|407.2|411.2|407.2|410.88|406.88|8
1612202830000|2021-02-01 18:07:10|411.19|407.19|411.31|407.31|411.33|407.33|411.18|407.18|25
1612202840000|2021-02-01 18:07:20|411.33|407.33|410.99|406.99|411.33|407.33|410.98|406.98|21
1612202850000|2021-02-01 18:07:30|411|407|411.03|407.03|411.03|407.03|410.98|406.98|22
1612202860000|2021-02-01 18:07:40|411.02|407.02|411.02|407.02|411.04|407.04|411.01|407.01|16
1612202870000|2021-02-01 18:07:50|411.01|407.01|411.01|407.01|411.04|407.04|411|407|14
1612202880000|2021-02-01 18:08:00|411|407|411.02|407.02|411.05|407.05|410.99|406.99|21
1612202890000|2021-02-01 18:08:10|411.04|407.04|411.12|407.12|411.22|407.22|411.02|407.02|24
1612202900000|2021-02-01 18:08:20|411.11|407.11|411.16|407.16|411.16|407.16|411.03|407.03|18
1612202910000|2021-02-01 18:08:30|411.18|407.18|411.24|407.24|411.27|407.27|411.18|407.18|5
1612202920000|2021-02-01 18:08:40|411.23|407.23|411|407|411.23|407.23|410.99|406.99|25
1612202930000|2021-02-01 18:08:50|411.01|407.01|411.06|407.06|411.06|407.06|410.99|406.99|15
1612202940000|2021-02-01 18:09:00|411.07|407.07|411.07|407.07|411.08|407.08|411.06|407.06|9
1612202950000|2021-02-01 18:09:10|411.08|407.08|411|407|411.08|407.08|410.98|406.98|18
1612202960000|2021-02-01 18:09:20|411.01|407.01|410.94|406.94|411.01|407.01|410.93|406.93|15
1612202970000|2021-02-01 18:09:30|410.93|406.93|410.83|406.83|410.94|406.94|410.83|406.83|13
1612202980000|2021-02-01 18:09:40|410.84|406.84|410.73|406.73|410.84|406.84|410.72|406.72|20
1612202990000|2021-02-01 18:09:50|410.71|406.71|410.75|406.75|410.8|406.8|410.71|406.71|21
1612203000000|2021-02-01 18:10:00|410.76|406.76|411.07|407.07|411.15|407.15|410.73|406.73|27
1612203010000|2021-02-01 18:10:10|411.09|407.09|411.28|407.28|411.32|407.32|411.04|407.04|25
1612203020000|2021-02-01 18:10:20|411.18|407.18|411.06|407.06|411.3|407.3|411.03|407.03|28
1612203030000|2021-02-01 18:10:30|411.04|407.04|411.01|407.01|411.05|407.05|411|407|19
1612203040000|2021-02-01 18:10:40|410.99|406.99|410.86|406.86|410.99|406.99|410.86|406.86|16
1612203050000|2021-02-01 18:10:50|410.82|406.82|410.69|406.69|410.84|406.84|410.68|406.68|15
1612203060000|2021-02-01 18:11:00|410.68|406.68|410.67|406.67|410.68|406.68|410.66|406.66|6
1612203070000|2021-02-01 18:11:10|410.68|406.68|410.67|406.67|410.71|406.71|410.67|406.67|12
1612203080000|2021-02-01 18:11:20|410.68|406.68|410.73|406.73|410.73|406.73|410.67|406.67|13
1612203090000|2021-02-01 18:11:30|410.74|406.74|410.7|406.7|410.74|406.74|410.64|406.64|13
1612203100000|2021-02-01 18:11:40|410.69|406.69|410.5|406.5|410.69|406.69|410.44|406.44|25
1612203110000|2021-02-01 18:11:50|410.51|406.51|410.53|406.53|410.55|406.55|410.51|406.51|14
1612203120000|2021-02-01 18:12:00|410.52|406.52|410.5|406.5|410.54|406.54|410.5|406.5|8
1612203130000|2021-02-01 18:12:10|410.49|406.49|410.5|406.5|410.55|406.55|410.47|406.47|23
1612203140000|2021-02-01 18:12:20|410.51|406.51|410.26|406.26|410.65|406.65|410.25|406.25|30
1612203150000|2021-02-01 18:12:30|410.23|406.23|409.97|405.97|410.23|406.23|409.9|405.9|19
1612203160000|2021-02-01 18:12:40|409.98|405.98|409.84|405.84|409.98|405.98|409.82|405.82|20
1612203170000|2021-02-01 18:12:50|409.83|405.83|409.85|405.85|409.9|405.9|409.82|405.82|12
1612203180000|2021-02-01 18:13:00|409.9|405.9|409.47|405.47|409.9|405.9|409.46|405.46|26
1612203190000|2021-02-01 18:13:10|409.46|405.46|409.57|405.57|409.57|405.57|409.37|405.37|20
1612203200000|2021-02-01 18:13:20|409.59|405.59|409.45|405.45|409.68|405.68|409.45|405.45|19
1612203210000|2021-02-01 18:13:30|409.46|405.46|409.44|405.44|409.53|405.53|409.42|405.42|15
1612203220000|2021-02-01 18:13:40|409.43|405.43|409.65|405.65|409.65|405.65|409.43|405.43|15
1612203230000|2021-02-01 18:13:50|409.66|405.66|409.26|405.26|409.66|405.66|409.26|405.26|7
1612203240000|2021-02-01 18:14:00|409.08|405.08|409.13|405.13|409.31|405.31|408.9|404.9|26
1612203250000|2021-02-01 18:14:10|409.14|405.14|408.97|404.97|409.17|405.17|408.96|404.96|20
1612203260000|2021-02-01 18:14:20|408.96|404.96|408.92|404.92|409.19|405.19|408.84|404.84|27
1612203270000|2021-02-01 18:14:30|408.82|404.82|408.84|404.84|409.14|405.14|408.79|404.79|32
1612203280000|2021-02-01 18:14:40|409.14|405.14|408.9|404.9|409.14|405.14|408.84|404.84|28
1612203290000|2021-02-01 18:14:50|408.95|404.95|408.55|404.55|408.95|404.95|408.55|404.55|19
1612203300000|2021-02-01 18:15:00|408.56|404.56|408.54|404.54|408.57|404.57|408.54|404.54|14
1612203310000|2021-02-01 18:15:10|408.58|404.58|408.41|404.41|408.59|404.59|408.38|404.38|11
1612203320000|2021-02-01 18:15:20|408.45|404.45|408.29|404.29|408.45|404.45|408.2|404.2|16
1612203330000|2021-02-01 18:15:30|408.3|404.3|408.32|404.32|408.33|404.33|408.3|404.3|14
1612203340000|2021-02-01 18:15:40|408.31|404.31|408.15|404.15|408.33|404.33|408.11|404.11|13
1612203350000|2021-02-01 18:15:50|408.14|404.14|408.21|404.21|408.26|404.26|408.14|404.14|16
1612203360000|2021-02-01 18:16:00|408.2|404.2|408.42|404.42|408.43|404.43|408.2|404.2|13
1612203370000|2021-02-01 18:16:10|408.41|404.41|408.43|404.43|408.45|404.45|408.41|404.41|5
1612203380000|2021-02-01 18:16:20|408.44|404.44|408.47|404.47|408.47|404.47|408.44|404.44|5
1612203390000|2021-02-01 18:16:30|408.46|404.46|408.93|404.93|409.03|405.03|408.46|404.46|25
1612203400000|2021-02-01 18:16:40|408.91|404.91|408.88|404.88|408.92|404.92|408.86|404.86|16
1612203410000|2021-02-01 18:16:50|408.89|404.89|408.9|404.9|408.9|404.9|408.89|404.89|2
1612203420000|2021-02-01 18:17:00|408.96|404.96|409.34|405.34|409.35|405.35|408.94|404.94|17
1612203430000|2021-02-01 18:17:10|409.33|405.33|409.37|405.37|409.41|405.41|409.32|405.32|19
1612203440000|2021-02-01 18:17:20|409.38|405.38|409.45|405.45|409.47|405.47|409.37|405.37|8
1612203450000|2021-02-01 18:17:30|409.44|405.44|409.43|405.43|409.49|405.49|409.42|405.42|14
1612203460000|2021-02-01 18:17:40|409.42|405.42|409.59|405.59|409.59|405.59|409.42|405.42|15
1612203470000|2021-02-01 18:17:50|409.61|405.61|409.6|405.6|409.61|405.61|409.58|405.58|12
1612203480000|2021-02-01 18:18:00|409.61|405.61|409.49|405.49|409.64|405.64|409.49|405.49|9
1612203490000|2021-02-01 18:18:10|409.45|405.45|409.08|405.08|409.45|405.45|409.08|405.08|23
1612203500000|2021-02-01 18:18:20|409.06|405.06|408.8|404.8|409.06|405.06|408.75|404.75|15
1612203510000|2021-02-01 18:18:30|408.77|404.77|408.78|404.78|408.81|404.81|408.74|404.74|16
1612203520000|2021-02-01 18:18:40|408.79|404.79|408.77|404.77|408.79|404.79|408.72|404.72|18
1612203530000|2021-02-01 18:18:50|408.78|404.78|408.75|404.75|408.79|404.79|408.73|404.73|20
1612203540000|2021-02-01 18:19:00|408.58|404.58|408.51|404.51|408.62|404.62|408.47|404.47|19
1612203550000|2021-02-01 18:19:10|408.5|404.5|408.68|404.68|408.69|404.69|408.5|404.5|18
1612203560000|2021-02-01 18:19:20|408.65|404.65|408.75|404.75|408.75|404.75|408.54|404.54|29
1612203570000|2021-02-01 18:19:30|408.72|404.72|408.51|404.51|408.73|404.73|408.51|404.51|29
1612203580000|2021-02-01 18:19:40|408.48|404.48|408.47|404.47|408.52|404.52|408.46|404.46|26
1612203590000|2021-02-01 18:19:50|408.49|404.49|408.29|404.29|408.5|404.5|408.29|404.29|22
1612203600000|2021-02-01 18:20:00|408.3|404.3|408.46|404.46|408.46|404.46|408.3|404.3|28
1612203610000|2021-02-01 18:20:10|408.45|404.45|408.51|404.51|408.52|404.52|408.41|404.41|16
1612203620000|2021-02-01 18:20:20|408.52|404.52|408.54|404.54|408.58|404.58|408.52|404.52|17
1612203630000|2021-02-01 18:20:30|408.51|404.51|408.38|404.38|408.51|404.51|408.37|404.37|14
1612203640000|2021-02-01 18:20:40|408.39|404.39|408.37|404.37|408.43|404.43|408.37|404.37|5
1612203650000|2021-02-01 18:20:50|408.36|404.36|408.37|404.37|408.39|404.39|408.36|404.36|4
1612203660000|2021-02-01 18:21:00|408.35|404.35|408.38|404.38|408.4|404.4|408.35|404.35|12
1612203670000|2021-02-01 18:21:10|408.37|404.37|408.33|404.33|408.38|404.38|408.3|404.3|7
1612203680000|2021-02-01 18:21:20|408.31|404.31|408.29|404.29|408.31|404.31|408.28|404.28|5
1612203690000|2021-02-01 18:21:30|408.28|404.28|408.28|404.28|408.29|404.29|408.26|404.26|8
1612203700000|2021-02-01 18:21:40|408.29|404.29|408.32|404.32|408.37|404.37|408.28|404.28|13
1612203710000|2021-02-01 18:21:50|408.33|404.33|408.29|404.29|408.33|404.33|408.29|404.29|14
1612203720000|2021-02-01 18:22:00|408.3|404.3|408.52|404.52|408.53|404.53|408.3|404.3|16
1612203730000|2021-02-01 18:22:10|408.53|404.53|408.51|404.51|408.53|404.53|408.5|404.5|3
1612203740000|2021-02-01 18:22:20|408.52|404.52|408.54|404.54|408.54|404.54|408.43|404.43|7
1612203750000|2021-02-01 18:22:30|408.55|404.55|408.55|404.55|408.57|404.57|408.54|404.54|8
1612203760000|2021-02-01 18:22:40|408.56|404.56|408.56|404.56|408.57|404.57|408.54|404.54|7
1612203770000|2021-02-01 18:22:50|408.55|404.55|408.87|404.87|408.89|404.89|408.51|404.51|16
1612203780000|2021-02-01 18:23:00|408.86|404.86|408.69|404.69|408.93|404.93|408.68|404.68|21
1612203790000|2021-02-01 18:23:10|408.68|404.68|408.79|404.79|408.8|404.8|408.68|404.68|22
1612203800000|2021-02-01 18:23:20|408.8|404.8|409.16|405.16|409.19|405.19|408.79|404.79|25
1612203810000|2021-02-01 18:23:30|409.15|405.15|409.09|405.09|409.16|405.16|409.09|405.09|13
1612203820000|2021-02-01 18:23:40|409.11|405.11|408.95|404.95|409.12|405.12|408.95|404.95|21
1612203830000|2021-02-01 18:23:50|408.97|404.97|408.88|404.88|408.99|404.99|408.83|404.83|21
1612203840000|2021-02-01 18:24:00|408.89|404.89|408.88|404.88|408.98|404.98|408.86|404.86|25
1612203850000|2021-02-01 18:24:10|408.89|404.89|408.88|404.88|408.9|404.9|408.8|404.8|24
1612203860000|2021-02-01 18:24:20|408.89|404.89|408.84|404.84|408.9|404.9|408.77|404.77|12
1612203870000|2021-02-01 18:24:30|408.82|404.82|408.86|404.86|408.86|404.86|408.78|404.78|14
1612203880000|2021-02-01 18:24:40|408.85|404.85|408.82|404.82|408.85|404.85|408.82|404.82|10
1612203890000|2021-02-01 18:24:50|408.85|404.85|408.68|404.68|408.85|404.85|408.62|404.62|21
1612203900000|2021-02-01 18:25:00|408.69|404.69|408.67|404.67|408.74|404.74|408.66|404.66|23
1612203910000|2021-02-01 18:25:10|408.68|404.68|408.53|404.53|408.72|404.72|408.48|404.48|23
1612203920000|2021-02-01 18:25:20|408.52|404.52|408.49|404.49|408.53|404.53|408.48|404.48|12
1612203930000|2021-02-01 18:25:30|408.46|404.46|408.41|404.41|408.49|404.49|408.4|404.4|18
1612203940000|2021-02-01 18:25:40|408.42|404.42|408.41|404.41|408.43|404.43|408.41|404.41|6
1612203950000|2021-02-01 18:25:50|408.43|404.43|408.43|404.43|408.43|404.43|408.4|404.4|12
1612203960000|2021-02-01 18:26:00|408.42|404.42|408.4|404.4|408.42|404.42|408.4|404.4|7
1612203970000|2021-02-01 18:26:10|408.41|404.41|408.41|404.41|408.41|404.41|408.4|404.4|5
1612203980000|2021-02-01 18:26:20|408.39|404.39|408.41|404.41|408.41|404.41|408.37|404.37|8
1612203990000|2021-02-01 18:26:30|408.39|404.39|408.41|404.41|408.42|404.42|408.38|404.38|6
1612204000000|2021-02-01 18:26:40|408.4|404.4|408.38|404.38|408.41|404.41|408.38|404.38|10
1612204010000|2021-02-01 18:26:50|408.37|404.37|408.4|404.4|408.4|404.4|408.33|404.33|6
1612204020000|2021-02-01 18:27:00|408.39|404.39|408.4|404.4|408.4|404.4|408.39|404.39|2
1612204030000|2021-02-01 18:27:10|408.39|404.39|408.27|404.27|408.49|404.49|408.25|404.25|22
1612204040000|2021-02-01 18:27:20|408.29|404.29|408.38|404.38|408.44|404.44|408.29|404.29|22
1612204050000|2021-02-01 18:27:30|408.39|404.39|408.38|404.38|408.43|404.43|408.38|404.38|10
1612204060000|2021-02-01 18:27:40|408.39|404.39|408.46|404.46|408.47|404.47|408.38|404.38|15
1612204070000|2021-02-01 18:27:50|408.47|404.47|408.43|404.43|408.52|404.52|408.4|404.4|17
1612204080000|2021-02-01 18:28:00|408.42|404.42|408.36|404.36|408.47|404.47|408.28|404.28|27
1612204090000|2021-02-01 18:28:10|408.35|404.35|408.26|404.26|408.4|404.4|408.24|404.24|25
1612204100000|2021-02-01 18:28:20|408.25|404.25|408.3|404.3|408.3|404.3|408.24|404.24|13
1612204110000|2021-02-01 18:28:30|408.31|404.31|408.28|404.28|408.31|404.31|408.23|404.23|22
1612204120000|2021-02-01 18:28:40|408.29|404.29|408.32|404.32|408.32|404.32|408.23|404.23|20
1612204130000|2021-02-01 18:28:50|408.29|404.29|408.26|404.26|408.32|404.32|408.24|404.24|13
1612204140000|2021-02-01 18:29:00|408.25|404.25|407.97|403.97|408.26|404.26|407.96|403.96|15
1612204150000|2021-02-01 18:29:10|407.98|403.98|408|404|408.01|404.01|407.94|403.94|9
1612204160000|2021-02-01 18:29:20|407.98|403.98|408.06|404.06|408.16|404.16|407.98|403.98|15
1612204170000|2021-02-01 18:29:30|408.05|404.05|408|404|408.05|404.05|407.95|403.95|15
1612204180000|2021-02-01 18:29:40|407.97|403.97|408.1|404.1|408.1|404.1|407.85|403.85|32
1612204190000|2021-02-01 18:29:50|408.06|404.06|408.07|404.07|408.14|404.14|408.06|404.06|19
1612204200000|2021-02-01 18:30:00|408.08|404.08|407.96|403.96|408.13|404.13|407.93|403.93|25
1612204210000|2021-02-01 18:30:10|407.95|403.95|407.88|403.88|407.95|403.95|407.88|403.88|8
1612204220000|2021-02-01 18:30:20|407.9|403.9|407.86|403.86|407.9|403.9|407.85|403.85|5
1612204230000|2021-02-01 18:30:30|407.85|403.85|407.78|403.78|407.85|403.85|407.76|403.76|11
1612204240000|2021-02-01 18:30:40|407.77|403.77|407.69|403.69|407.77|403.77|407.69|403.69|9
1612204250000|2021-02-01 18:30:50|407.7|403.7|407.58|403.58|407.7|403.7|407.58|403.58|9
1612204260000|2021-02-01 18:31:00|407.61|403.61|407.65|403.65|407.69|403.69|407.55|403.55|19
1612204270000|2021-02-01 18:31:10|407.68|403.68|407.59|403.59|407.68|403.68|407.59|403.59|10
1612204280000|2021-02-01 18:31:20|407.58|403.58|407.4|403.4|407.59|403.59|407.4|403.4|19
1612204290000|2021-02-01 18:31:30|407.39|403.39|407.38|403.38|407.39|403.39|407.38|403.38|4
1612204300000|2021-02-01 18:31:40|407.42|403.42|407.47|403.47|407.48|403.48|407.42|403.42|17
1612204310000|2021-02-01 18:31:50|407.44|403.44|407.4|403.4|407.44|403.44|407.36|403.36|10
1612204320000|2021-02-01 18:32:00|407.41|403.41|407.4|403.4|407.41|403.41|407.38|403.38|8
1612204330000|2021-02-01 18:32:10|407.41|403.41|407.42|403.42|407.43|403.43|407.39|403.39|13
1612204340000|2021-02-01 18:32:20|407.4|403.4|407.44|403.44|407.44|403.44|407.4|403.4|6
1612204350000|2021-02-01 18:32:30|407.43|403.43|407.5|403.5|407.51|403.51|407.43|403.43|11
1612204360000|2021-02-01 18:32:40|407.48|403.48|407.58|403.58|407.58|403.58|407.46|403.46|12
1612204370000|2021-02-01 18:32:50|407.57|403.57|407.61|403.61|407.62|403.62|407.57|403.57|3
1612204380000|2021-02-01 18:33:00|407.62|403.62|407.53|403.53|407.62|403.62|407.52|403.52|16
1612204390000|2021-02-01 18:33:10|407.54|403.54|407.57|403.57|407.57|403.57|407.53|403.53|5
1612204400000|2021-02-01 18:33:20|407.56|403.56|407.57|403.57|407.57|403.57|407.56|403.56|2
1612204410000|2021-02-01 18:33:30|407.58|403.58|407.55|403.55|407.59|403.59|407.55|403.55|12
1612204420000|2021-02-01 18:33:40|407.56|403.56|407.56|403.56|407.56|403.56|407.55|403.55|5
1612204430000|2021-02-01 18:33:50|407.6|403.6|407.64|403.64|407.64|403.64|407.6|403.6|3
1612204440000|2021-02-01 18:34:00|407.65|403.65|407.61|403.61|407.66|403.66|407.56|403.56|20
1612204450000|2021-02-01 18:34:10|407.55|403.55|407.49|403.49|407.61|403.61|407.48|403.48|6
1612204460000|2021-02-01 18:34:20|407.48|403.48|407.52|403.52|407.53|403.53|407.48|403.48|6
1612204470000|2021-02-01 18:34:30|407.53|403.53|407.67|403.67|407.69|403.69|407.53|403.53|23
1612204480000|2021-02-01 18:34:40|407.68|403.68|407.68|403.68|407.69|403.69|407.66|403.66|9
1612204490000|2021-02-01 18:34:50|407.66|403.66|408.05|404.05|408.09|404.09|407.66|403.66|20
1612204500000|2021-02-01 18:35:00|408.03|404.03|408.17|404.17|408.17|404.17|408.02|404.02|16
1612204510000|2021-02-01 18:35:10|408.16|404.16|408.18|404.18|408.18|404.18|407.96|403.96|23
1612204520000|2021-02-01 18:35:20|408.16|404.16|408.49|404.49|408.49|404.49|408.16|404.16|16
1612204530000|2021-02-01 18:35:30|408.51|404.51|408.45|404.45|408.52|404.52|408.45|404.45|18
1612204540000|2021-02-01 18:35:40|408.46|404.46|408.31|404.31|408.46|404.46|408.31|404.31|25
1612204550000|2021-02-01 18:35:50|408.4|404.4|408.32|404.32|408.4|404.4|408.32|404.32|2
1612204560000|2021-02-01 18:36:00|408.33|404.33|408.17|404.17|408.38|404.38|408.16|404.16|15
1612204570000|2021-02-01 18:36:10|408.16|404.16|408.11|404.11|408.19|404.19|408.05|404.05|17
1612204580000|2021-02-01 18:36:20|408.12|404.12|408.13|404.13|408.14|404.14|408.11|404.11|8
1612204590000|2021-02-01 18:36:30|408.03|404.03|408.05|404.05|408.05|404.05|408.03|404.03|7
1612204600000|2021-02-01 18:36:40|408.07|404.07|408.1|404.1|408.12|404.12|408.07|404.07|11
1612204610000|2021-02-01 18:36:50|408.11|404.11|408.18|404.18|408.21|404.21|408.11|404.11|7
1612204620000|2021-02-01 18:37:00|408.19|404.19|408|404|408.19|404.19|407.99|403.99|26
1612204630000|2021-02-01 18:37:10|407.99|403.99|407.89|403.89|408.02|404.02|407.89|403.89|16
1612204640000|2021-02-01 18:37:20|407.88|403.88|408.01|404.01|408.02|404.02|407.88|403.88|17
1612204650000|2021-02-01 18:37:30|407.99|403.99|407.98|403.98|408.03|404.03|407.96|403.96|22
1612204660000|2021-02-01 18:37:40|408|404|407.97|403.97|408.06|404.06|407.96|403.96|14
1612204670000|2021-02-01 18:37:50|407.95|403.95|407.99|403.99|407.99|403.99|407.95|403.95|15
1612204680000|2021-02-01 18:38:00|407.97|403.97|407.93|403.93|408|404|407.88|403.88|9
1612204690000|2021-02-01 18:38:10|407.94|403.94|407.69|403.69|407.94|403.94|407.66|403.66|26
1612204700000|2021-02-01 18:38:20|407.72|403.72|407.62|403.62|407.85|403.85|407.62|403.62|17
1612204710000|2021-02-01 18:38:30|407.63|403.63|407.83|403.83|407.84|403.84|407.63|403.63|13
1612204720000|2021-02-01 18:38:40|407.86|403.86|408.09|404.09|408.1|404.1|407.85|403.85|17
1612204730000|2021-02-01 18:38:50|408.08|404.08|408.26|404.26|408.26|404.26|408.08|404.08|11
1612204740000|2021-02-01 18:39:00|408.25|404.25|408.19|404.19|408.25|404.25|408.18|404.18|6
1612204750000|2021-02-01 18:39:10|408.18|404.18|408.16|404.16|408.18|404.18|408.06|404.06|18
1612204760000|2021-02-01 18:39:20|408.17|404.17|408.66|404.66|408.66|404.66|408.16|404.16|17
1612204770000|2021-02-01 18:39:30|408.63|404.63|408.6|404.6|408.65|404.65|408.59|404.59|16
1612204780000|2021-02-01 18:39:40|408.59|404.59|408.61|404.61|408.61|404.61|408.58|404.58|6
1612204790000|2021-02-01 18:39:50|408.62|404.62|408.57|404.57|408.62|404.62|408.57|404.57|10
1612204800000|2021-02-01 18:40:00|408.56|404.56|408.63|404.63|408.63|404.63|408.51|404.51|8
1612204810000|2021-02-01 18:40:10|408.61|404.61|408.63|404.63|408.64|404.64|408.61|404.61|12
1612204820000|2021-02-01 18:40:20|408.62|404.62|408.45|404.45|408.62|404.62|408.45|404.45|13
1612204830000|2021-02-01 18:40:30|408.51|404.51|408.54|404.54|408.58|404.58|408.45|404.45|16
1612204840000|2021-02-01 18:40:40|408.55|404.55|408.53|404.53|408.56|404.56|408.52|404.52|11
1612204850000|2021-02-01 18:40:50|408.54|404.54|408.59|404.59|408.62|404.62|408.53|404.53|18
1612204860000|2021-02-01 18:41:00|408.6|404.6|408.6|404.6|408.6|404.6|408.59|404.59|3
1612204870000|2021-02-01 18:41:10|408.61|404.61|408.61|404.61|408.61|404.61|408.6|404.6|3
1612204880000|2021-02-01 18:41:20|408.6|404.6|408.61|404.61|408.61|404.61|408.6|404.6|2
1612204890000|2021-02-01 18:41:30|408.59|404.59|408.58|404.58|408.59|404.59|408.58|404.58|2
1612204910000|2021-02-01 18:41:50|408.57|404.57|408.52|404.52|408.58|404.58|408.52|404.52|8
1612204920000|2021-02-01 18:42:00|408.53|404.53|408.48|404.48|408.54|404.54|408.45|404.45|23
1612204930000|2021-02-01 18:42:10|408.5|404.5|408.49|404.49|408.5|404.5|408.43|404.43|17
1612204940000|2021-02-01 18:42:20|408.48|404.48|408.5|404.5|408.5|404.5|408.47|404.47|7
1612204950000|2021-02-01 18:42:30|408.49|404.49|408.5|404.5|408.53|404.53|408.49|404.49|6
1612204960000|2021-02-01 18:42:40|408.43|404.43|408.5|404.5|408.52|404.52|408.43|404.43|13
1612204970000|2021-02-01 18:42:50|408.49|404.49|408.49|404.49|408.53|404.53|408.48|404.48|13
1612204980000|2021-02-01 18:43:00|408.48|404.48|408.36|404.36|408.5|404.5|408.31|404.31|11
1612204990000|2021-02-01 18:43:10|408.37|404.37|408.42|404.42|408.43|404.43|408.37|404.37|11
1612205000000|2021-02-01 18:43:20|408.4|404.4|408.49|404.49|408.5|404.5|408.38|404.38|18
1612205010000|2021-02-01 18:43:30|408.47|404.47|408.36|404.36|408.49|404.49|408.36|404.36|17
1612205020000|2021-02-01 18:43:40|408.37|404.37|408.34|404.34|408.37|404.37|408.34|404.34|6
1612205030000|2021-02-01 18:43:50|408.33|404.33|408.34|404.34|408.34|404.34|408.33|404.33|8
1612205040000|2021-02-01 18:44:00|408.33|404.33|408.34|404.34|408.35|404.35|408.22|404.22|9
1612205050000|2021-02-01 18:44:10|408.26|404.26|408.29|404.29|408.33|404.33|408.25|404.25|13
1612205060000|2021-02-01 18:44:20|408.3|404.3|408.04|404.04|408.3|404.3|408.04|404.04|15
1612205070000|2021-02-01 18:44:30|408.03|404.03|408.01|404.01|408.04|404.04|407.98|403.98|10
1612205080000|2021-02-01 18:44:40|408|404|407.96|403.96|408.02|404.02|407.94|403.94|8
1612205090000|2021-02-01 18:44:50|407.95|403.95|407.95|403.95|407.98|403.98|407.95|403.95|10
1612205100000|2021-02-01 18:45:00|407.93|403.93|407.96|403.96|407.97|403.97|407.93|403.93|9
1612205110000|2021-02-01 18:45:10|407.95|403.95|407.96|403.96|407.96|403.96|407.95|403.95|2
1612205120000|2021-02-01 18:45:20|407.98|403.98|407.97|403.97|408.01|404.01|407.96|403.96|10
1612205130000|2021-02-01 18:45:30|407.96|403.96|407.95|403.95|407.96|403.96|407.91|403.91|13
1612205140000|2021-02-01 18:45:40|407.94|403.94|407.97|403.97|407.97|403.97|407.93|403.93|6
1612205150000|2021-02-01 18:45:50|407.93|403.93|407.96|403.96|407.96|403.96|407.93|403.93|4
1612205160000|2021-02-01 18:46:00|407.97|403.97|407.97|403.97|407.97|403.97|407.97|403.97|1
1612205170000|2021-02-01 18:46:10|407.96|403.96|407.96|403.96|407.96|403.96|407.96|403.96|1
1612205180000|2021-02-01 18:46:20|407.95|403.95|407.93|403.93|407.95|403.95|407.92|403.92|7
1612205190000|2021-02-01 18:46:30|407.94|403.94|407.93|403.93|407.94|403.94|407.93|403.93|8
1612205200000|2021-02-01 18:46:40|407.94|403.94|407.9|403.9|407.94|403.94|407.9|403.9|7
1612205210000|2021-02-01 18:46:50|407.91|403.91|407.9|403.9|407.91|403.91|407.9|403.9|2
1612205220000|2021-02-01 18:47:00|407.89|403.89|407.96|403.96|407.99|403.99|407.89|403.89|14
1612205230000|2021-02-01 18:47:10|407.97|403.97|407.97|403.97|407.97|403.97|407.96|403.96|3
1612205250000|2021-02-01 18:47:30|407.98|403.98|407.99|403.99|407.99|403.99|407.97|403.97|3
1612205260000|2021-02-01 18:47:40|407.98|403.98|407.99|403.99|407.99|403.99|407.95|403.95|9
1612205270000|2021-02-01 18:47:50|407.98|403.98|407.99|403.99|407.99|403.99|407.98|403.98|2
1612205280000|2021-02-01 18:48:00|407.98|403.98|407.88|403.88|407.98|403.98|407.84|403.84|23
1612205290000|2021-02-01 18:48:10|407.87|403.87|407.85|403.85|407.89|403.89|407.85|403.85|10
1612205300000|2021-02-01 18:48:20|407.86|403.86|407.8|403.8|407.89|403.89|407.75|403.75|27
1612205310000|2021-02-01 18:48:30|407.78|403.78|407.84|403.84|407.89|403.89|407.78|403.78|19
1612205320000|2021-02-01 18:48:40|407.85|403.85|407.81|403.81|407.85|403.85|407.81|403.81|9
1612205330000|2021-02-01 18:48:50|407.83|403.83|407.76|403.76|407.83|403.83|407.76|403.76|19
1612205340000|2021-02-01 18:49:00|407.75|403.75|407.6|403.6|407.75|403.75|407.55|403.55|26
1612205350000|2021-02-01 18:49:10|407.61|403.61|407.62|403.62|407.62|403.62|407.58|403.58|20
1612205360000|2021-02-01 18:49:20|407.6|403.6|407.49|403.49|407.62|403.62|407.49|403.49|12
1612205370000|2021-02-01 18:49:30|407.5|403.5|407.48|403.48|407.5|403.5|407.47|403.47|15
1612205380000|2021-02-01 18:49:40|407.49|403.49|407.52|403.52|407.52|403.52|407.47|403.47|11
1612205390000|2021-02-01 18:49:50|407.51|403.51|407.15|403.15|407.53|403.53|407.15|403.15|14
1612205400000|2021-02-01 18:50:00|407.17|403.17|406.77|402.77|407.17|403.17|406.77|402.77|21
1612205410000|2021-02-01 18:50:10|406.75|402.75|406.83|402.83|406.83|402.83|406.74|402.74|15
1612205420000|2021-02-01 18:50:20|406.84|402.84|406.81|402.81|406.84|402.84|406.8|402.8|18
1612205430000|2021-02-01 18:50:30|406.82|402.82|406.84|402.84|406.84|402.84|406.81|402.81|8
1612205440000|2021-02-01 18:50:40|406.85|402.85|406.85|402.85|406.86|402.86|406.85|402.85|3
1612205450000|2021-02-01 18:50:50|406.87|402.87|406.85|402.85|406.87|402.87|406.85|402.85|3
1612205460000|2021-02-01 18:51:00|406.86|402.86|407.6|403.6|407.6|403.6|406.86|402.86|25
1612205470000|2021-02-01 18:51:10|407.59|403.59|407.65|403.65|407.65|403.65|407.57|403.57|22
1612205480000|2021-02-01 18:51:20|407.64|403.64|407.67|403.67|407.67|403.67|407.61|403.61|13
1612205490000|2021-02-01 18:51:30|407.68|403.68|407.69|403.69|407.71|403.71|407.68|403.68|13
1612205500000|2021-02-01 18:51:40|407.68|403.68|407.8|403.8|407.8|403.8|407.68|403.68|16
1612205510000|2021-02-01 18:51:50|407.83|403.83|408.05|404.05|408.07|404.07|407.82|403.82|24
1612205520000|2021-02-01 18:52:00|408.01|404.01|407.68|403.68|408.03|404.03|407.68|403.68|8
1612205530000|2021-02-01 18:52:10|407.65|403.65|408.08|404.08|408.27|404.27|407.65|403.65|28
1612205540000|2021-02-01 18:52:20|408.11|404.11|408.17|404.17|408.23|404.23|408.07|404.07|23
1612205550000|2021-02-01 18:52:30|408.18|404.18|408.18|404.18|408.2|404.2|408.14|404.14|14
1612205560000|2021-02-01 18:52:40|408.19|404.19|408.31|404.31|408.31|404.31|408.19|404.19|11
1612205570000|2021-02-01 18:52:50|408.3|404.3|408.46|404.46|408.49|404.49|408.3|404.3|18
1612205580000|2021-02-01 18:53:00|408.47|404.47|408.43|404.43|408.61|404.61|408.33|404.33|31
1612205590000|2021-02-01 18:53:10|408.48|404.48|408.28|404.28|408.49|404.49|408.26|404.26|25
1612205600000|2021-02-01 18:53:20|408.27|404.27|408.07|404.07|408.27|404.27|408.07|404.07|12
1612205610000|2021-02-01 18:53:30|408.09|404.09|408.04|404.04|408.16|404.16|407.98|403.98|28
1612205620000|2021-02-01 18:53:40|407.98|403.98|407.73|403.73|407.98|403.98|407.72|403.72|22
1612205630000|2021-02-01 18:53:50|407.74|403.74|407.09|403.09|407.74|403.74|407.03|403.03|28
1612205640000|2021-02-01 18:54:00|407.12|403.12|407.16|403.16|407.21|403.21|407.05|403.05|30
1612205650000|2021-02-01 18:54:10|407.14|403.14|407.18|403.18|407.19|403.19|407.08|403.08|21
1612205660000|2021-02-01 18:54:20|407.19|403.19|407.18|403.18|407.25|403.25|407.18|403.18|27
1612205670000|2021-02-01 18:54:30|407.17|403.17|407.17|403.17|407.24|403.24|407.16|403.16|27
1612205680000|2021-02-01 18:54:40|407.16|403.16|407.27|403.27|407.29|403.29|407.16|403.16|24
1612205690000|2021-02-01 18:54:50|407.28|403.28|407.23|403.23|407.32|403.32|407.23|403.23|13
1612205700000|2021-02-01 18:55:00|407.24|403.24|407.3|403.3|407.35|403.35|407.24|403.24|21
1612205710000|2021-02-01 18:55:10|407.29|403.29|406.96|402.96|407.3|403.3|406.91|402.91|29
1612205720000|2021-02-01 18:55:20|406.95|402.95|406.91|402.91|406.95|402.95|406.91|402.91|10
1612205730000|2021-02-01 18:55:30|406.9|402.9|406.88|402.88|406.92|402.92|406.88|402.88|15
1612205740000|2021-02-01 18:55:40|406.89|402.89|406.81|402.81|406.91|402.91|406.81|402.81|14
1612205750000|2021-02-01 18:55:50|406.82|402.82|406.71|402.71|406.83|402.83|406.71|402.71|14
1612205760000|2021-02-01 18:56:00|406.7|402.7|406.41|402.41|406.71|402.71|406.41|402.41|18
1612205770000|2021-02-01 18:56:10|406.42|402.42|406.34|402.34|406.43|402.43|406.31|402.31|11
1612205780000|2021-02-01 18:56:20|406.35|402.35|406.36|402.36|406.4|402.4|406.34|402.34|14
1612205790000|2021-02-01 18:56:30|406.31|402.31|406.24|402.24|406.38|402.38|406.21|402.21|19
1612205800000|2021-02-01 18:56:40|406.29|402.29|406.29|402.29|406.37|402.37|406.25|402.25|18
1612205810000|2021-02-01 18:56:50|406.28|402.28|406.36|402.36|406.36|402.36|406.21|402.21|19
1612205820000|2021-02-01 18:57:00|406.34|402.34|406.24|402.24|406.34|402.34|406.23|402.23|14
1612205830000|2021-02-01 18:57:10|406.23|402.23|406.24|402.24|406.24|402.24|406.21|402.21|12
1612205840000|2021-02-01 18:57:20|406.23|402.23|406.22|402.22|406.24|402.24|406.22|402.22|12
1612205850000|2021-02-01 18:57:30|406.23|402.23|406.22|402.22|406.23|402.23|406.22|402.22|8
1612205860000|2021-02-01 18:57:40|406.23|402.23|406.52|402.52|406.62|402.62|406.22|402.22|22
1612205870000|2021-02-01 18:57:50|406.53|402.53|406.53|402.53|406.57|402.57|406.49|402.49|22
1612205880000|2021-02-01 18:58:00|406.56|402.56|406.65|402.65|406.71|402.71|406.52|402.52|19
1612205890000|2021-02-01 18:58:10|406.66|402.66|406.71|402.71|406.71|402.71|406.66|402.66|6
1612205900000|2021-02-01 18:58:20|406.72|402.72|406.93|402.93|407.03|403.03|406.39|402.39|18
1612205910000|2021-02-01 18:58:30|406.85|402.85|407.51|403.51|407.51|403.51|406.75|402.75|15
1612205920000|2021-02-01 18:58:40|407.53|403.53|407.74|403.74|407.82|403.82|407.53|403.53|17
1612205930000|2021-02-01 18:58:50|407.73|403.73|407.87|403.87|407.87|403.87|407.72|403.72|12
1612205940000|2021-02-01 18:59:00|407.86|403.86|407.65|403.65|407.86|403.86|407.61|403.61|18
1612205950000|2021-02-01 18:59:10|407.66|403.66|407.67|403.67|407.69|403.69|407.66|403.66|9
1612205960000|2021-02-01 18:59:20|407.68|403.68|408.14|404.14|408.15|404.15|407.68|403.68|23
1612205970000|2021-02-01 18:59:30|408.15|404.15|408.13|404.13|408.26|404.26|408.13|404.13|19
1612205980000|2021-02-01 18:59:40|408.15|404.15|408.26|404.26|408.27|404.27|408.1|404.1|25
1612205990000|2021-02-01 18:59:50|408.27|404.27|408.61|404.61|408.66|404.66|408.27|404.27|21
1612206000000|2021-02-01 19:00:00|408.6|404.6|408.08|404.08|408.6|404.6|408.08|404.08|30
1612206010000|2021-02-01 19:00:10|408.14|404.14|408.14|404.14|408.22|404.22|408.13|404.13|26
1612206020000|2021-02-01 19:00:20|408.12|404.12|408.09|404.09|408.12|404.12|408.04|404.04|16
1612206030000|2021-02-01 19:00:30|408.07|404.07|407.78|403.78|408.07|404.07|407.75|403.75|30
1612206040000|2021-02-01 19:00:40|407.8|403.8|407.82|403.82|407.85|403.85|407.77|403.77|19
1612206050000|2021-02-01 19:00:50|407.83|403.83|407.84|403.84|407.86|403.86|407.82|403.82|10
1612206060000|2021-02-01 19:01:00|407.86|403.86|407.74|403.74|407.86|403.86|407.67|403.67|19
1612206070000|2021-02-01 19:01:10|407.78|403.78|408.13|404.13|408.13|404.13|407.78|403.78|15
1612206080000|2021-02-01 19:01:20|408.14|404.14|408.32|404.32|408.32|404.32|408.11|404.11|9
1612206090000|2021-02-01 19:01:30|408.3|404.3|408.55|404.55|408.65|404.65|408.29|404.29|25
1612206100000|2021-02-01 19:01:40|408.54|404.54|408.21|404.21|408.54|404.54|408.21|404.21|14
1612206110000|2021-02-01 19:01:50|408.24|404.24|408.25|404.25|408.27|404.27|408.2|404.2|26
1612206120000|2021-02-01 19:02:00|408.23|404.23|408.36|404.36|408.38|404.38|408.23|404.23|22
1612206130000|2021-02-01 19:02:10|408.35|404.35|408.28|404.28|408.38|404.38|408.28|404.28|17
1612206140000|2021-02-01 19:02:20|408.27|404.27|408.3|404.3|408.3|404.3|408.25|404.25|13
1612206150000|2021-02-01 19:02:30|408.29|404.29|408.37|404.37|408.37|404.37|408.24|404.24|18
1612206160000|2021-02-01 19:02:40|408.36|404.36|408.29|404.29|408.37|404.37|408.29|404.29|15
1612206170000|2021-02-01 19:02:50|408.31|404.31|408.3|404.3|408.35|404.35|408.29|404.29|16
1612206180000|2021-02-01 19:03:00|408.28|404.28|408.3|404.3|408.3|404.3|408.23|404.23|10
1612206190000|2021-02-01 19:03:10|408.31|404.31|408.68|404.68|408.68|404.68|408.29|404.29|15
1612206200000|2021-02-01 19:03:20|408.65|404.65|408.76|404.76|408.76|404.76|408.65|404.65|6
1612206210000|2021-02-01 19:03:30|408.77|404.77|408.84|404.84|408.84|404.84|408.75|404.75|16
1612206220000|2021-02-01 19:03:40|408.82|404.82|408.91|404.91|408.93|404.93|408.79|404.79|14
1612206230000|2021-02-01 19:03:50|408.92|404.92|408.83|404.83|408.96|404.96|408.83|404.83|13
1612206240000|2021-02-01 19:04:00|408.85|404.85|408.8|404.8|408.85|404.85|408.74|404.74|15
1612206250000|2021-02-01 19:04:10|408.82|404.82|408.78|404.78|408.82|404.82|408.71|404.71|13
1612206260000|2021-02-01 19:04:20|408.79|404.79|408.81|404.81|408.81|404.81|408.77|404.77|9
1612206270000|2021-02-01 19:04:30|408.82|404.82|408.88|404.88|408.9|404.9|408.82|404.82|12
1612206280000|2021-02-01 19:04:40|408.9|404.9|408.89|404.89|408.91|404.91|408.88|404.88|11
1612206290000|2021-02-01 19:04:50|408.88|404.88|408.88|404.88|408.91|404.91|408.87|404.87|17
1612206300000|2021-02-01 19:05:00|408.87|404.87|408.82|404.82|408.9|404.9|408.81|404.81|14
1612206310000|2021-02-01 19:05:10|408.83|404.83|408.68|404.68|408.84|404.84|408.62|404.62|29
1612206320000|2021-02-01 19:05:20|408.66|404.66|408.65|404.65|408.67|404.67|408.6|404.6|23
1612206330000|2021-02-01 19:05:30|408.7|404.7|408.7|404.7|408.71|404.71|408.68|404.68|5
1612206340000|2021-02-01 19:05:40|408.71|404.71|408.68|404.68|408.71|404.71|408.68|404.68|3
1612206350000|2021-02-01 19:05:50|408.69|404.69|408.64|404.64|408.69|404.69|408.61|404.61|13
1612206360000|2021-02-01 19:06:00|408.65|404.65|408.7|404.7|408.74|404.74|408.63|404.63|20
1612206370000|2021-02-01 19:06:10|408.68|404.68|408.65|404.65|408.7|404.7|408.65|404.65|9
1612206380000|2021-02-01 19:06:20|408.63|404.63|408.68|404.68|408.7|404.7|408.63|404.63|9
1612206390000|2021-02-01 19:06:30|408.67|404.67|408.68|404.68|408.71|404.71|408.67|404.67|11
1612206400000|2021-02-01 19:06:40|408.69|404.69|408.66|404.66|408.69|404.69|408.62|404.62|18
1612206410000|2021-02-01 19:06:50|408.65|404.65|408.64|404.64|408.65|404.65|408.62|404.62|19
1612206420000|2021-02-01 19:07:00|408.65|404.65|408.66|404.66|408.66|404.66|408.59|404.59|9
1612206430000|2021-02-01 19:07:10|408.67|404.67|408.61|404.61|408.69|404.69|408.57|404.57|19
1612206440000|2021-02-01 19:07:20|408.57|404.57|408.13|404.13|408.6|404.6|408.13|404.13|25
1612206450000|2021-02-01 19:07:30|408.1|404.1|407.83|403.83|408.14|404.14|407.83|403.83|16
1612206460000|2021-02-01 19:07:40|407.82|403.82|407.96|403.96|407.96|403.96|407.82|403.82|16
1612206470000|2021-02-01 19:07:50|407.95|403.95|408.09|404.09|408.1|404.1|407.95|403.95|12
1612206480000|2021-02-01 19:08:00|408.1|404.1|408.22|404.22|408.28|404.28|408.1|404.1|22
1612206490000|2021-02-01 19:08:10|408.23|404.23|408.26|404.26|408.26|404.26|408.23|404.23|3
1612206500000|2021-02-01 19:08:20|408.32|404.32|408.41|404.41|408.47|404.47|408.31|404.31|16
1612206510000|2021-02-01 19:08:30|408.4|404.4|408.4|404.4|408.42|404.42|408.37|404.37|16
1612206520000|2021-02-01 19:08:40|408.41|404.41|408.34|404.34|408.41|404.41|408.23|404.23|13
1612206530000|2021-02-01 19:08:50|408.33|404.33|408.33|404.33|408.34|404.34|408.32|404.32|5
1612206540000|2021-02-01 19:09:00|408.32|404.32|408.32|404.32|408.33|404.33|408.3|404.3|6
1612206550000|2021-02-01 19:09:10|408.27|404.27|408.02|404.02|408.27|404.27|408|404|15
1612206560000|2021-02-01 19:09:20|408|404|408.12|404.12|408.13|404.13|408|404|16
1612206570000|2021-02-01 19:09:30|408|404|408.05|404.05|408.07|404.07|408|404|8
1612206580000|2021-02-01 19:09:40|408.06|404.06|408.16|404.16|408.33|404.33|408.06|404.06|11
1612206590000|2021-02-01 19:09:50|408.13|404.13|408.13|404.13|408.13|404.13|408.13|404.13|1
1612206600000|2021-02-01 19:10:00|408.16|404.16|408.53|404.53|408.53|404.53|408.13|404.13|13
1612206610000|2021-02-01 19:10:10|408.52|404.52|408.57|404.57|408.57|404.57|408.52|404.52|7
1612206620000|2021-02-01 19:10:20|408.56|404.56|408.44|404.44|408.57|404.57|408.44|404.44|18
1612206630000|2021-02-01 19:10:30|408.41|404.41|408.44|404.44|408.52|404.52|408.35|404.35|18
1612206640000|2021-02-01 19:10:40|408.35|404.35|408.3|404.3|408.44|404.44|408.3|404.3|16
1612206650000|2021-02-01 19:10:50|408.27|404.27|408.14|404.14|408.32|404.32|408.13|404.13|25
1612206660000|2021-02-01 19:11:00|408.15|404.15|408|404|408.16|404.16|408|404|16
1612206670000|2021-02-01 19:11:10|407.99|403.99|407.92|403.92|407.99|403.99|407.85|403.85|18
1612206680000|2021-02-01 19:11:20|407.91|403.91|407.86|403.86|407.95|403.95|407.86|403.86|9
1612206690000|2021-02-01 19:11:30|407.87|403.87|408.08|404.08|408.08|404.08|407.87|403.87|11
1612206700000|2021-02-01 19:11:40|408.07|404.07|408.07|404.07|408.08|404.08|408.07|404.07|3
1612206710000|2021-02-01 19:11:50|408.08|404.08|408.08|404.08|408.08|404.08|408.07|404.07|7
1612206720000|2021-02-01 19:12:00|408.07|404.07|408.03|404.03|408.07|404.07|408.02|404.02|7
1612206730000|2021-02-01 19:12:10|408.04|404.04|408.08|404.08|408.08|404.08|408.04|404.04|6
1612206740000|2021-02-01 19:12:20|408.09|404.09|408.16|404.16|408.17|404.17|408.09|404.09|7
1612206750000|2021-02-01 19:12:30|408.15|404.15|408.14|404.14|408.15|404.15|408.14|404.14|2
1612206760000|2021-02-01 19:12:40|408.15|404.15|408.02|404.02|408.15|404.15|408.02|404.02|11
1612206770000|2021-02-01 19:12:50|408.01|404.01|408.04|404.04|408.04|404.04|408|404|5
1612206780000|2021-02-01 19:13:00|408.03|404.03|407.96|403.96|408.03|404.03|407.96|403.96|7
1612206790000|2021-02-01 19:13:10|407.97|403.97|407.99|403.99|407.99|403.99|407.96|403.96|3
1612206800000|2021-02-01 19:13:20|407.98|403.98|408|404|408.01|404.01|407.98|403.98|7
1612206810000|2021-02-01 19:13:30|407.99|403.99|407.96|403.96|408|404|407.96|403.96|7
1612206820000|2021-02-01 19:13:40|407.97|403.97|408.01|404.01|408.01|404.01|407.97|403.97|6
1612206830000|2021-02-01 19:13:50|408.02|404.02|407.99|403.99|408.02|404.02|407.98|403.98|13
1612206840000|2021-02-01 19:14:00|407.98|403.98|407.9|403.9|408|404|407.89|403.89|12
1612206850000|2021-02-01 19:14:10|407.89|403.89|407.9|403.9|407.93|403.93|407.86|403.86|14
1612206860000|2021-02-01 19:14:20|407.89|403.89|407.82|403.82|407.9|403.9|407.82|403.82|13
1612206870000|2021-02-01 19:14:30|407.83|403.83|407.87|403.87|407.87|403.87|407.82|403.82|7
1612206880000|2021-02-01 19:14:40|407.82|403.82|407.8|403.8|407.88|403.88|407.8|403.8|12
1612206890000|2021-02-01 19:14:50|407.79|403.79|407.75|403.75|407.79|403.79|407.75|403.75|6
1612206900000|2021-02-01 19:15:00|407.78|403.78|407.77|403.77|407.78|403.78|407.76|403.76|3
1612206910000|2021-02-01 19:15:10|407.78|403.78|408.02|404.02|408.02|404.02|407.78|403.78|17
1612206920000|2021-02-01 19:15:20|408.01|404.01|408.01|404.01|408.01|404.01|408.01|404.01|1
1612206930000|2021-02-01 19:15:30|408.02|404.02|408.01|404.01|408.03|404.03|408.01|404.01|6
1612206940000|2021-02-01 19:15:40|408.02|404.02|408.02|404.02|408.02|404.02|408.02|404.02|1
1612206950000|2021-02-01 19:15:50|408.03|404.03|408.2|404.2|408.2|404.2|408.03|404.03|12
1612206960000|2021-02-01 19:16:00|408.19|404.19|407.94|403.94|408.19|404.19|407.94|403.94|19
1612206970000|2021-02-01 19:16:10|407.96|403.96|408.02|404.02|408.02|404.02|407.86|403.86|26
1612206980000|2021-02-01 19:16:20|407.91|403.91|408.02|404.02|408.03|404.03|407.91|403.91|12
1612206990000|2021-02-01 19:16:30|408.01|404.01|408.01|404.01|408.03|404.03|408.01|404.01|14
1612207000000|2021-02-01 19:16:40|408.02|404.02|408.01|404.01|408.02|404.02|407.99|403.99|11
1612207010000|2021-02-01 19:16:50|408|404|408.03|404.03|408.03|404.03|408|404|6
1612207020000|2021-02-01 19:17:00|408.04|404.04|408.15|404.15|408.25|404.25|408.04|404.04|21
1612207030000|2021-02-01 19:17:10|408.21|404.21|408.18|404.18|408.24|404.24|408.17|404.17|11
1612207040000|2021-02-01 19:17:20|408.17|404.17|408.3|404.3|408.33|404.33|408.11|404.11|23
1612207050000|2021-02-01 19:17:30|408.32|404.32|408.33|404.33|408.34|404.34|408.3|404.3|11
1612207060000|2021-02-01 19:17:40|408.32|404.32|408.42|404.42|408.42|404.42|408.32|404.32|9
1612207070000|2021-02-01 19:17:50|408.43|404.43|408.67|404.67|408.67|404.67|408.43|404.43|15
1612207080000|2021-02-01 19:18:00|408.69|404.69|408.7|404.7|408.75|404.75|408.62|404.62|17
1612207090000|2021-02-01 19:18:10|408.72|404.72|408.59|404.59|408.72|404.72|408.58|404.58|22
1612207100000|2021-02-01 19:18:20|408.6|404.6|408.56|404.56|408.6|404.6|408.56|404.56|17
1612207110000|2021-02-01 19:18:30|408.58|404.58|408.57|404.57|408.58|404.58|408.54|404.54|16
1612207120000|2021-02-01 19:18:40|408.56|404.56|408.44|404.44|408.59|404.59|408.44|404.44|15
1612207130000|2021-02-01 19:18:50|408.42|404.42|408.31|404.31|408.43|404.43|408.31|404.31|12
1612207140000|2021-02-01 19:19:00|408.32|404.32|408.04|404.04|408.33|404.33|408.04|404.04|22
1612207150000|2021-02-01 19:19:10|408.03|404.03|408.38|404.38|408.39|404.39|408.02|404.02|20
1612207160000|2021-02-01 19:19:20|408.37|404.37|408.36|404.36|408.39|404.39|408.33|404.33|13
1612207170000|2021-02-01 19:19:30|408.37|404.37|408.41|404.41|408.45|404.45|408.37|404.37|13
1612207180000|2021-02-01 19:19:40|408.4|404.4|408.41|404.41|408.41|404.41|408.39|404.39|10
1612207190000|2021-02-01 19:19:50|408.42|404.42|408.31|404.31|408.58|404.58|408.29|404.29|27
1612207200000|2021-02-01 19:20:00|408.3|404.3|408.37|404.37|408.38|404.38|408.3|404.3|15
1612207210000|2021-02-01 19:20:10|408.38|404.38|408.47|404.47|408.48|404.48|408.38|404.38|19
1612207220000|2021-02-01 19:20:20|408.48|404.48|408.47|404.47|408.48|404.48|408.46|404.46|12
1612207230000|2021-02-01 19:20:30|408.45|404.45|408.44|404.44|408.45|404.45|408.42|404.42|9
1612207240000|2021-02-01 19:20:40|408.43|404.43|408.28|404.28|408.43|404.43|408.27|404.27|9
1612207250000|2021-02-01 19:20:50|408.27|404.27|408.32|404.32|408.34|404.34|408.26|404.26|14
1612207260000|2021-02-01 19:21:00|408.34|404.34|408.34|404.34|408.34|404.34|408.34|404.34|1
1612207270000|2021-02-01 19:21:10|408.35|404.35|408.37|404.37|408.37|404.37|408.35|404.35|3
1612207280000|2021-02-01 19:21:20|408.35|404.35|408.34|404.34|408.37|404.37|408.33|404.33|11
1612207310000|2021-02-01 19:21:50|408.36|404.36|408.4|404.4|408.41|404.41|408.36|404.36|6
1612207320000|2021-02-01 19:22:00|408.41|404.41|408.41|404.41|408.41|404.41|408.41|404.41|1
1612207330000|2021-02-01 19:22:10|408.42|404.42|408.42|404.42|408.42|404.42|408.42|404.42|1
1612207340000|2021-02-01 19:22:20|408.44|404.44|408.43|404.43|408.45|404.45|408.43|404.43|3
1612207350000|2021-02-01 19:22:30|408.45|404.45|408.43|404.43|408.45|404.45|408.4|404.4|4
1612207360000|2021-02-01 19:22:40|408.4|404.4|408.64|404.64|408.71|404.71|408.4|404.4|19
1612207370000|2021-02-01 19:22:50|408.65|404.65|408.5|404.5|408.69|404.69|408.36|404.36|18
1612207380000|2021-02-01 19:23:00|408.54|404.54|408.51|404.51|408.55|404.55|408.51|404.51|12
1612207390000|2021-02-01 19:23:10|408.5|404.5|408.32|404.32|408.51|404.51|408.32|404.32|11
1612207400000|2021-02-01 19:23:20|408.31|404.31|408.36|404.36|408.36|404.36|408.3|404.3|5
1612207410000|2021-02-01 19:23:30|408.37|404.37|408.42|404.42|408.42|404.42|408.37|404.37|8
1612207420000|2021-02-01 19:23:40|408.41|404.41|408.35|404.35|408.42|404.42|408.34|404.34|12
1612207430000|2021-02-01 19:23:50|408.36|404.36|408.39|404.39|408.4|404.4|408.36|404.36|5
1612207440000|2021-02-01 19:24:00|408.44|404.44|408.41|404.41|408.44|404.44|408.4|404.4|4
1612207450000|2021-02-01 19:24:10|408.43|404.43|408.42|404.42|408.43|404.43|408.42|404.42|8
1612207460000|2021-02-01 19:24:20|408.4|404.4|408.37|404.37|408.42|404.42|408.37|404.37|7
1612207470000|2021-02-01 19:24:30|408.36|404.36|408.42|404.42|408.42|404.42|408.36|404.36|5
1612207480000|2021-02-01 19:24:40|408.43|404.43|408.36|404.36|408.43|404.43|408.34|404.34|9
1612207490000|2021-02-01 19:24:50|408.31|404.31|408.45|404.45|408.49|404.49|408.23|404.23|26
1612207500000|2021-02-01 19:25:00|408.46|404.46|408.3|404.3|408.46|404.46|408.28|404.28|13
1612207510000|2021-02-01 19:25:10|408.29|404.29|408.3|404.3|408.3|404.3|408.29|404.29|2
1612207520000|2021-02-01 19:25:20|408.31|404.31|408.31|404.31|408.31|404.31|408.31|404.31|1
1612207530000|2021-02-01 19:25:30|408.3|404.3|408.28|404.28|408.31|404.31|408.26|404.26|12
1612207540000|2021-02-01 19:25:40|408.29|404.29|408.26|404.26|408.29|404.29|408.26|404.26|4
1612207550000|2021-02-01 19:25:50|408.27|404.27|408.28|404.28|408.31|404.31|408.27|404.27|10
1612207560000|2021-02-01 19:26:00|408.26|404.26|408.22|404.22|408.28|404.28|408.19|404.19|20
1612207570000|2021-02-01 19:26:10|408.23|404.23|408.32|404.32|408.32|404.32|408.23|404.23|11
1612207580000|2021-02-01 19:26:20|408.33|404.33|408.33|404.33|408.33|404.33|408.33|404.33|1
1612207590000|2021-02-01 19:26:30|408.34|404.34|408.36|404.36|408.37|404.37|408.31|404.31|7
1612207600000|2021-02-01 19:26:40|408.34|404.34|408.46|404.46|408.46|404.46|408.34|404.34|5
1612207610000|2021-02-01 19:26:50|408.47|404.47|408.46|404.46|408.48|404.48|408.46|404.46|3
1612207620000|2021-02-01 19:27:00|408.44|404.44|408.37|404.37|408.44|404.44|408.33|404.33|15
1612207630000|2021-02-01 19:27:10|408.38|404.38|408.38|404.38|408.4|404.4|408.36|404.36|12
1612207640000|2021-02-01 19:27:20|408.39|404.39|408.38|404.38|408.39|404.39|408.38|404.38|2
1612207650000|2021-02-01 19:27:30|408.32|404.32|408.34|404.34|408.34|404.34|408.31|404.31|7
1612207660000|2021-02-01 19:27:40|408.33|404.33|408.32|404.32|408.34|404.34|408.32|404.32|11
1612207670000|2021-02-01 19:27:50|408.31|404.31|408.32|404.32|408.33|404.33|408.29|404.29|9
1612207680000|2021-02-01 19:28:00|408.31|404.31|408.42|404.42|408.42|404.42|408.3|404.3|13
1612207690000|2021-02-01 19:28:10|408.58|404.58|408.47|404.47|408.6|404.6|408.42|404.42|18
1612207700000|2021-02-01 19:28:20|408.46|404.46|408.48|404.48|408.48|404.48|408.44|404.44|11
1612207710000|2021-02-01 19:28:30|408.49|404.49|408.49|404.49|408.5|404.5|408.47|404.47|6
1612207720000|2021-02-01 19:28:40|408.5|404.5|408.73|404.73|408.74|404.74|408.5|404.5|14
1612207730000|2021-02-01 19:28:50|408.74|404.74|408.52|404.52|408.74|404.74|408.47|404.47|20
1612207740000|2021-02-01 19:29:00|408.51|404.51|408.28|404.28|408.51|404.51|408.25|404.25|25
1612207750000|2021-02-01 19:29:10|408.25|404.25|408.28|404.28|408.34|404.34|408.25|404.25|17
1612207760000|2021-02-01 19:29:20|408.26|404.26|408.24|404.24|408.28|404.28|408.21|404.21|20
1612207770000|2021-02-01 19:29:30|408.25|404.25|408.21|404.21|408.25|404.25|408.21|404.21|13
1612207780000|2021-02-01 19:29:40|408.22|404.22|408.23|404.23|408.26|404.26|408.22|404.22|14
1612207790000|2021-02-01 19:29:50|408.24|404.24|408.45|404.45|408.5|404.5|408.24|404.24|16
1612207800000|2021-02-01 19:30:00|408.42|404.42|408.29|404.29|408.42|404.42|408.28|404.28|10
1612207810000|2021-02-01 19:30:10|408.27|404.27|408.41|404.41|408.41|404.41|408.27|404.27|20
1612207820000|2021-02-01 19:30:20|408.43|404.43|408.52|404.52|408.52|404.52|408.42|404.42|12
1612207830000|2021-02-01 19:30:30|408.51|404.51|408.48|404.48|408.51|404.51|408.46|404.46|8
1612207840000|2021-02-01 19:30:40|408.47|404.47|408.49|404.49|408.5|404.5|408.45|404.45|9
1612207850000|2021-02-01 19:30:50|408.48|404.48|408.4|404.4|408.48|404.48|408.35|404.35|18
1612207860000|2021-02-01 19:31:00|408.42|404.42|408.6|404.6|408.61|404.61|408.4|404.4|15
1612207870000|2021-02-01 19:31:10|408.62|404.62|408.61|404.61|408.63|404.63|408.59|404.59|11
1612207880000|2021-02-01 19:31:20|408.62|404.62|408.6|404.6|408.63|404.63|408.59|404.59|6
1612207890000|2021-02-01 19:31:30|408.61|404.61|408.86|404.86|409.02|405.02|408.61|404.61|22
1612207900000|2021-02-01 19:31:40|408.87|404.87|408.85|404.85|408.93|404.93|408.84|404.84|16
1612207910000|2021-02-01 19:31:50|408.87|404.87|408.77|404.77|408.88|404.88|408.72|404.72|21
1612207920000|2021-02-01 19:32:00|408.79|404.79|408.86|404.86|408.87|404.87|408.75|404.75|26
1612207930000|2021-02-01 19:32:10|408.87|404.87|408.92|404.92|408.95|404.95|408.86|404.86|10
1612207940000|2021-02-01 19:32:20|408.95|404.95|408.9|404.9|408.95|404.95|408.9|404.9|11
1612207950000|2021-02-01 19:32:30|408.89|404.89|408.85|404.85|408.9|404.9|408.84|404.84|11
1612207960000|2021-02-01 19:32:40|408.81|404.81|408.8|404.8|408.9|404.9|408.77|404.77|23
1612207970000|2021-02-01 19:32:50|408.81|404.81|408.9|404.9|408.91|404.91|408.79|404.79|24
1612207980000|2021-02-01 19:33:00|408.89|404.89|408.91|404.91|408.91|404.91|408.89|404.89|7
1612207990000|2021-02-01 19:33:10|408.98|404.98|409.03|405.03|409.04|405.04|408.98|404.98|15
1612208000000|2021-02-01 19:33:20|409.04|405.04|409.04|405.04|409.04|405.04|409.01|405.01|7
1612208010000|2021-02-01 19:33:30|409.05|405.05|409.09|405.09|409.09|405.09|409.05|405.05|4
1612208020000|2021-02-01 19:33:40|409.14|405.14|409.42|405.42|409.42|405.42|409.13|405.13|27
1612208030000|2021-02-01 19:33:50|409.37|405.37|409.47|405.47|409.5|405.5|409.36|405.36|23
1612208040000|2021-02-01 19:34:00|409.46|405.46|409.4|405.4|409.66|405.66|409.4|405.4|27
1612208050000|2021-02-01 19:34:10|409.41|405.41|409.35|405.35|409.51|405.51|409.33|405.33|23
1612208060000|2021-02-01 19:34:20|409.37|405.37|409.33|405.33|409.38|405.38|409.22|405.22|26
1612208070000|2021-02-01 19:34:30|409.31|405.31|409.25|405.25|409.41|405.41|409.25|405.25|21
1612208080000|2021-02-01 19:34:40|409.24|405.24|409.37|405.37|409.37|405.37|409.24|405.24|14
1612208090000|2021-02-01 19:34:50|409.31|405.31|409.35|405.35|409.37|405.37|409.3|405.3|12
1612208100000|2021-02-01 19:35:00|409.34|405.34|409.39|405.39|409.43|405.43|409.34|405.34|18
1612208110000|2021-02-01 19:35:10|409.4|405.4|409.14|405.14|409.4|405.4|409.12|405.12|22
1612208120000|2021-02-01 19:35:20|409.13|405.13|409.19|405.19|409.22|405.22|409.13|405.13|26
1612208130000|2021-02-01 19:35:30|409.17|405.17|409.1|405.1|409.17|405.17|409.1|405.1|8
1612208140000|2021-02-01 19:35:40|409.11|405.11|409.11|405.11|409.18|405.18|409.1|405.1|4
1612208150000|2021-02-01 19:35:50|409.1|405.1|409.02|405.02|409.17|405.17|409.01|405.01|18
1612208160000|2021-02-01 19:36:00|409.03|405.03|409.01|405.01|409.07|405.07|409|405|24
1612208170000|2021-02-01 19:36:10|409|405|409.03|405.03|409.07|405.07|408.96|404.96|23
1612208180000|2021-02-01 19:36:20|409.06|405.06|409.01|405.01|409.06|405.06|409.01|405.01|10
1612208190000|2021-02-01 19:36:30|409.03|405.03|409.03|405.03|409.04|405.04|408.96|404.96|14
1612208200000|2021-02-01 19:36:40|409.05|405.05|409.03|405.03|409.05|405.05|409.03|405.03|4
1612208210000|2021-02-01 19:36:50|409.02|405.02|409.01|405.01|409.02|405.02|409|405|3
1612208220000|2021-02-01 19:37:00|409|405|408.94|404.94|409.02|405.02|408.93|404.93|8
1612208230000|2021-02-01 19:37:10|408.92|404.92|409.03|405.03|409.03|405.03|408.92|404.92|15
1612208240000|2021-02-01 19:37:20|409.04|405.04|409.03|405.03|409.05|405.05|409.01|405.01|7
1612208250000|2021-02-01 19:37:30|409.04|405.04|409.05|405.05|409.07|405.07|409.03|405.03|8
1612208260000|2021-02-01 19:37:40|409.06|405.06|408.99|404.99|409.06|405.06|408.99|404.99|11
1612208270000|2021-02-01 19:37:50|409.01|405.01|409.04|405.04|409.06|405.06|409.01|405.01|5
1612208280000|2021-02-01 19:38:00|409.03|405.03|408.87|404.87|409.03|405.03|408.79|404.79|16
1612208290000|2021-02-01 19:38:10|408.93|404.93|408.96|404.96|408.97|404.97|408.88|404.88|16
1612208300000|2021-02-01 19:38:20|408.97|404.97|408.97|404.97|408.97|404.97|408.96|404.96|7
1612208310000|2021-02-01 19:38:30|408.96|404.96|408.97|404.97|408.99|404.99|408.94|404.94|19
1612208320000|2021-02-01 19:38:40|408.96|404.96|408.96|404.96|408.98|404.98|408.96|404.96|5
1612208330000|2021-02-01 19:38:50|408.97|404.97|408.99|404.99|409.02|405.02|408.97|404.97|15
1612208340000|2021-02-01 19:39:00|409|405|409.03|405.03|409.03|405.03|409|405|10
1612208350000|2021-02-01 19:39:10|409.04|405.04|409.32|405.32|409.32|405.32|409.03|405.03|21
1612208360000|2021-02-01 19:39:20|409.34|405.34|409.29|405.29|409.34|405.34|409.29|405.29|7
1612208370000|2021-02-01 19:39:30|409.26|405.26|409.3|405.3|409.31|405.31|409.26|405.26|13
1612208380000|2021-02-01 19:39:40|409.29|405.29|409.24|405.24|409.29|405.29|409.23|405.23|12
1612208390000|2021-02-01 19:39:50|409.26|405.26|408.95|404.95|409.26|405.26|408.94|404.94|21
1612208400000|2021-02-01 19:40:00|408.96|404.96|409.05|405.05|409.1|405.1|408.96|404.96|20
1612208410000|2021-02-01 19:40:10|409.04|405.04|409.25|405.25|409.26|405.26|409.04|405.04|19
1612208420000|2021-02-01 19:40:20|409.27|405.27|409.28|405.28|409.28|405.28|409.19|405.19|16
1612208430000|2021-02-01 19:40:30|409.26|405.26|409.23|405.23|409.28|405.28|409.22|405.22|8
1612208440000|2021-02-01 19:40:40|409.21|405.21|409.14|405.14|409.21|405.21|409.14|405.14|9
1612208450000|2021-02-01 19:40:50|409.15|405.15|409.17|405.17|409.19|405.19|409.14|405.14|19
1612208460000|2021-02-01 19:41:00|409.16|405.16|409.07|405.07|409.16|405.16|408.99|404.99|21
1612208470000|2021-02-01 19:41:10|409.08|405.08|409.1|405.1|409.1|405.1|409.03|405.03|21
1612208480000|2021-02-01 19:41:20|409.11|405.11|409.31|405.31|409.33|405.33|409.11|405.11|22
1612208490000|2021-02-01 19:41:30|409.32|405.32|409.33|405.33|409.33|405.33|409.31|405.31|10
1612208500000|2021-02-01 19:41:40|409.32|405.32|409.25|405.25|409.32|405.32|409.25|405.25|17
1612208510000|2021-02-01 19:41:50|409.26|405.26|409.27|405.27|409.27|405.27|409.25|405.25|6
1612208520000|2021-02-01 19:42:00|409.26|405.26|409.34|405.34|409.34|405.34|409.25|405.25|11
1612208530000|2021-02-01 19:42:10|409.35|405.35|409.42|405.42|409.42|405.42|409.35|405.35|5
1612208540000|2021-02-01 19:42:20|409.41|405.41|409.41|405.41|409.41|405.41|409.41|405.41|1
1612208550000|2021-02-01 19:42:30|409.42|405.42|409.46|405.46|409.47|405.47|409.42|405.42|4
1612208560000|2021-02-01 19:42:40|409.45|405.45|409.5|405.5|409.5|405.5|409.41|405.41|7
1612208570000|2021-02-01 19:42:50|409.51|405.51|409.51|405.51|409.52|405.52|409.51|405.51|5
1612208580000|2021-02-01 19:43:00|409.52|405.52|409.53|405.53|409.57|405.57|409.52|405.52|8
1612208590000|2021-02-01 19:43:10|409.54|405.54|409.69|405.69|409.69|405.69|409.54|405.54|15
1612208600000|2021-02-01 19:43:20|409.7|405.7|409.6|405.6|409.7|405.7|409.6|405.6|15
1612208610000|2021-02-01 19:43:30|409.59|405.59|409.45|405.45|409.59|405.59|409.4|405.4|15
1612208620000|2021-02-01 19:43:40|409.46|405.46|409.46|405.46|409.46|405.46|409.45|405.45|5
1612208630000|2021-02-01 19:43:50|409.47|405.47|409.53|405.53|409.53|405.53|409.46|405.46|6
1612208640000|2021-02-01 19:44:00|409.52|405.52|409.53|405.53|409.54|405.54|409.52|405.52|13
1612208650000|2021-02-01 19:44:10|409.54|405.54|409.55|405.55|409.61|405.61|409.53|405.53|8
1612208660000|2021-02-01 19:44:20|409.56|405.56|409.55|405.55|409.56|405.56|409.55|405.55|2
1612208670000|2021-02-01 19:44:30|409.54|405.54|409.51|405.51|409.54|405.54|409.49|405.49|9
1612208680000|2021-02-01 19:44:40|409.5|405.5|409.48|405.48|409.5|405.5|409.38|405.38|11
1612208690000|2021-02-01 19:44:50|409.47|405.47|409.48|405.48|409.48|405.48|409.46|405.46|6
1612208700000|2021-02-01 19:45:00|409.49|405.49|409.2|405.2|409.49|405.49|409.19|405.19|26
1612208710000|2021-02-01 19:45:10|409.23|405.23|409.68|405.68|409.69|405.69|409.23|405.23|21
1612208720000|2021-02-01 19:45:20|409.67|405.67|409.73|405.73|409.74|405.74|409.67|405.67|8
1612208730000|2021-02-01 19:45:30|409.75|405.75|409.86|405.86|409.86|405.86|409.73|405.73|8
1612208740000|2021-02-01 19:45:40|409.84|405.84|409.77|405.77|409.85|405.85|409.77|405.77|8
1612208750000|2021-02-01 19:45:50|409.78|405.78|409.74|405.74|409.78|405.78|409.73|405.73|5
1612208760000|2021-02-01 19:46:00|409.73|405.73|409.7|405.7|409.73|405.73|409.7|405.7|7
1612208770000|2021-02-01 19:46:10|409.69|405.69|409.68|405.68|409.69|405.69|409.64|405.64|19
1612208780000|2021-02-01 19:46:20|409.65|405.65|409.64|405.64|409.69|405.69|409.64|405.64|10
1612208790000|2021-02-01 19:46:30|409.63|405.63|409.56|405.56|409.63|405.63|409.56|405.56|7
1612208800000|2021-02-01 19:46:40|409.57|405.57|409.48|405.48|409.57|405.57|409.44|405.44|12
1612208810000|2021-02-01 19:46:50|409.47|405.47|409.45|405.45|409.47|405.47|409.4|405.4|14
1612208820000|2021-02-01 19:47:00|409.43|405.43|409.36|405.36|409.44|405.44|409.36|405.36|15
1612208830000|2021-02-01 19:47:10|409.37|405.37|409.36|405.36|409.37|405.37|409.35|405.35|4
1612208840000|2021-02-01 19:47:20|409.35|405.35|409.32|405.32|409.35|405.35|409.3|405.3|14
1612208850000|2021-02-01 19:47:30|409.33|405.33|409.4|405.4|409.4|405.4|409.31|405.31|13
1612208860000|2021-02-01 19:47:40|409.46|405.46|409.49|405.49|409.54|405.54|409.46|405.46|16
1612208870000|2021-02-01 19:47:50|409.43|405.43|409.48|405.48|409.48|405.48|409.38|405.38|8
1612208880000|2021-02-01 19:48:00|409.49|405.49|409.48|405.48|409.49|405.49|409.48|405.48|10
1612208890000|2021-02-01 19:48:10|409.46|405.46|409.21|405.21|409.46|405.46|409.21|405.21|12
1612208900000|2021-02-01 19:48:20|409.2|405.2|409.12|405.12|409.24|405.24|409.12|405.12|8
1612208910000|2021-02-01 19:48:30|409.11|405.11|409.32|405.32|409.32|405.32|409.11|405.11|15
1612208920000|2021-02-01 19:48:40|409.29|405.29|409.41|405.41|409.41|405.41|409.25|405.25|20
1612208930000|2021-02-01 19:48:50|409.45|405.45|409.44|405.44|409.52|405.52|409.42|405.42|15
1612208940000|2021-02-01 19:49:00|409.45|405.45|409.5|405.5|409.5|405.5|409.42|405.42|12
1612208950000|2021-02-01 19:49:10|409.49|405.49|409.52|405.52|409.56|405.56|409.49|405.49|8
1612208960000|2021-02-01 19:49:20|409.58|405.58|409.63|405.63|409.65|405.65|409.57|405.57|10
1612208970000|2021-02-01 19:49:30|409.65|405.65|409.54|405.54|409.65|405.65|409.53|405.53|11
1612208980000|2021-02-01 19:49:40|409.53|405.53|409.54|405.54|409.55|405.55|409.53|405.53|8
1612208990000|2021-02-01 19:49:50|409.53|405.53|409.53|405.53|409.54|405.54|409.53|405.53|5
1612209000000|2021-02-01 19:50:00|409.52|405.52|409.5|405.5|409.53|405.53|409.5|405.5|6
1612209010000|2021-02-01 19:50:10|409.51|405.51|409.42|405.42|409.51|405.51|409.41|405.41|16
1612209020000|2021-02-01 19:50:20|409.44|405.44|409.44|405.44|409.46|405.46|409.42|405.42|23
1612209030000|2021-02-01 19:50:30|409.43|405.43|409.41|405.41|409.43|405.43|409.37|405.37|10
1612209040000|2021-02-01 19:50:40|409.4|405.4|409.71|405.71|409.71|405.71|409.4|405.4|21
1612209050000|2021-02-01 19:50:50|409.68|405.68|409.91|405.91|409.91|405.91|409.68|405.68|16
1612209060000|2021-02-01 19:51:00|409.92|405.92|409.82|405.82|409.92|405.92|409.82|405.82|10
1612209070000|2021-02-01 19:51:10|409.83|405.83|409.81|405.81|409.88|405.88|409.81|405.81|20
1612209080000|2021-02-01 19:51:20|409.82|405.82|409.87|405.87|409.87|405.87|409.82|405.82|4
1612209090000|2021-02-01 19:51:30|409.86|405.86|409.86|405.86|409.87|405.87|409.86|405.86|5
1612209100000|2021-02-01 19:51:40|409.85|405.85|409.86|405.86|409.87|405.87|409.85|405.85|6
1612209110000|2021-02-01 19:51:50|409.87|405.87|409.9|405.9|409.9|405.9|409.87|405.87|6
1612209120000|2021-02-01 19:52:00|409.89|405.89|409.89|405.89|409.9|405.9|409.89|405.89|3
1612209130000|2021-02-01 19:52:10|409.88|405.88|409.88|405.88|409.88|405.88|409.88|405.88|1
1612209140000|2021-02-01 19:52:20|409.87|405.87|409.85|405.85|409.88|405.88|409.85|405.85|3
1612209150000|2021-02-01 19:52:30|409.84|405.84|409.68|405.68|409.85|405.85|409.68|405.68|9
1612209160000|2021-02-01 19:52:40|409.67|405.67|409.61|405.61|409.68|405.68|409.6|405.6|12
1612209170000|2021-02-01 19:52:50|409.6|405.6|409.56|405.56|409.6|405.6|409.55|405.55|7
1612209180000|2021-02-01 19:53:00|409.55|405.55|409.61|405.61|409.77|405.77|409.54|405.54|20
1612209190000|2021-02-01 19:53:10|409.62|405.62|409.63|405.63|409.63|405.63|409.61|405.61|7
1612209200000|2021-02-01 19:53:20|409.64|405.64|409.74|405.74|409.74|405.74|409.64|405.64|14
1612209210000|2021-02-01 19:53:30|409.77|405.77|409.71|405.71|409.77|405.77|409.71|405.71|3
1612209220000|2021-02-01 19:53:40|409.74|405.74|409.81|405.81|409.81|405.81|409.74|405.74|9
1612209230000|2021-02-01 19:53:50|409.82|405.82|409.8|405.8|409.82|405.82|409.8|405.8|3
1612209240000|2021-02-01 19:54:00|409.95|405.95|410.06|406.06|410.12|406.12|409.95|405.95|20
1612209250000|2021-02-01 19:54:10|410.05|406.05|410.1|406.1|410.12|406.12|410.02|406.02|14
1612209260000|2021-02-01 19:54:20|410.03|406.03|409.98|405.98|410.11|406.11|409.97|405.97|9
1612209270000|2021-02-01 19:54:30|409.97|405.97|409.97|405.97|409.97|405.97|409.97|405.97|1
1612209280000|2021-02-01 19:54:40|409.98|405.98|409.98|405.98|410.01|406.01|409.97|405.97|12
1612209290000|2021-02-01 19:54:50|409.97|405.97|410.16|406.16|410.16|406.16|409.97|405.97|5
1612209300000|2021-02-01 19:55:00|410.15|406.15|410.07|406.07|410.16|406.16|410.05|406.05|10
1612209310000|2021-02-01 19:55:10|410.05|406.05|409.93|405.93|410.06|406.06|409.93|405.93|12
1612209320000|2021-02-01 19:55:20|409.9|405.9|409.74|405.74|409.95|405.95|409.74|405.74|20
1612209330000|2021-02-01 19:55:30|409.73|405.73|409.7|405.7|409.73|405.73|409.7|405.7|4
1612209340000|2021-02-01 19:55:40|409.71|405.71|409.71|405.71|409.71|405.71|409.71|405.71|1
1612209350000|2021-02-01 19:55:50|409.72|405.72|409.86|405.86|409.86|405.86|409.72|405.72|14
1612209360000|2021-02-01 19:56:00|409.87|405.87|409.7|405.7|409.87|405.87|409.7|405.7|21
1612209370000|2021-02-01 19:56:10|409.68|405.68|409.66|405.66|409.69|405.69|409.66|405.66|6
1612209380000|2021-02-01 19:56:20|409.67|405.67|409.62|405.62|409.67|405.67|409.55|405.55|16
1612209390000|2021-02-01 19:56:30|409.61|405.61|409.57|405.57|409.65|405.65|409.57|405.57|10
1612209400000|2021-02-01 19:56:40|409.56|405.56|409.45|405.45|409.59|405.59|409.44|405.44|20
1612209410000|2021-02-01 19:56:50|409.51|405.51|409.52|405.52|409.58|405.58|409.5|405.5|16
1612209420000|2021-02-01 19:57:00|409.5|405.5|409.4|405.4|409.58|405.58|409.4|405.4|12
1612209430000|2021-02-01 19:57:10|409.37|405.37|409.38|405.38|409.38|405.38|409.37|405.37|2
1612209440000|2021-02-01 19:57:20|409.37|405.37|409.38|405.38|409.38|405.38|409.37|405.37|2
1612209450000|2021-02-01 19:57:30|409.37|405.37|409.35|405.35|409.38|405.38|409.35|405.35|13
1612209460000|2021-02-01 19:57:40|409.29|405.29|409.31|405.31|409.33|405.33|409.29|405.29|5
1612209470000|2021-02-01 19:57:50|409.3|405.3|409.3|405.3|409.31|405.31|409.29|405.29|8
1612209480000|2021-02-01 19:58:00|409.29|405.29|409.53|405.53|409.54|405.54|409.28|405.28|11
1612209490000|2021-02-01 19:58:10|409.54|405.54|409.71|405.71|409.83|405.83|409.54|405.54|11
1612209500000|2021-02-01 19:58:20|409.7|405.7|409.67|405.67|409.7|405.7|409.66|405.66|8
1612209510000|2021-02-01 19:58:30|409.62|405.62|409.49|405.49|409.63|405.63|409.49|405.49|9
1612209520000|2021-02-01 19:58:40|409.5|405.5|409.64|405.64|409.64|405.64|409.5|405.5|14
1612209530000|2021-02-01 19:58:50|409.66|405.66|409.65|405.65|409.66|405.66|409.65|405.65|2
1612209540000|2021-02-01 19:59:00|409.66|405.66|409.6|405.6|409.66|405.66|409.6|405.6|14
1612209550000|2021-02-01 19:59:10|409.59|405.59|409.78|405.78|409.78|405.78|409.56|405.56|21
1612209560000|2021-02-01 19:59:20|409.79|405.79|409.79|405.79|409.83|405.83|409.74|405.74|21
1612209570000|2021-02-01 19:59:30|409.8|405.8|410.07|406.07|410.08|406.08|409.8|405.8|14
1612209580000|2021-02-01 19:59:40|410.04|406.04|410.03|406.03|410.05|406.05|410.03|406.03|3
1612209590000|2021-02-01 19:59:50|409.94|405.94|409.95|405.95|409.95|405.95|409.73|405.73|25
1612209600000|2021-02-01 20:00:00|409.94|405.94|409.67|405.67|409.94|405.94|409.67|405.67|23
1612209610000|2021-02-01 20:00:10|409.68|405.68|409.6|405.6|409.68|405.68|409.57|405.57|20
1612209620000|2021-02-01 20:00:20|409.59|405.59|409.58|405.58|409.59|405.59|409.54|405.54|22
1612209630000|2021-02-01 20:00:30|409.56|405.56|409.51|405.51|409.57|405.57|409.49|405.49|21
1612209640000|2021-02-01 20:00:40|409.5|405.5|409.26|405.26|409.53|405.53|409.26|405.26|27
1612209650000|2021-02-01 20:00:50|409.25|405.25|409.34|405.34|409.39|405.39|409.23|405.23|19
1612209660000|2021-02-01 20:01:00|409.33|405.33|409.81|405.81|409.84|405.84|409.33|405.33|23
1612209670000|2021-02-01 20:01:10|409.83|405.83|409.64|405.64|409.83|405.83|409.62|405.62|11
1612209680000|2021-02-01 20:01:20|409.72|405.72|409.68|405.68|409.73|405.73|409.68|405.68|16
1612209690000|2021-02-01 20:01:30|409.67|405.67|409.78|405.78|409.79|405.79|409.67|405.67|22
1612209700000|2021-02-01 20:01:40|409.77|405.77|409.76|405.76|409.77|405.77|409.75|405.75|7
1612209710000|2021-02-01 20:01:50|409.74|405.74|409.74|405.74|409.75|405.75|409.74|405.74|3
1612209720000|2021-02-01 20:02:00|409.73|405.73|409.74|405.74|409.77|405.77|409.73|405.73|8
1612209730000|2021-02-01 20:02:10|409.76|405.76|409.77|405.77|409.77|405.77|409.73|405.73|11
1612209740000|2021-02-01 20:02:20|409.76|405.76|409.77|405.77|409.77|405.77|409.76|405.76|2
1612209750000|2021-02-01 20:02:30|409.76|405.76|409.77|405.77|409.78|405.78|409.76|405.76|6
1612209760000|2021-02-01 20:02:40|409.79|405.79|409.85|405.85|409.85|405.85|409.79|405.79|5
1612209770000|2021-02-01 20:02:50|409.83|405.83|409.9|405.9|409.94|405.94|409.83|405.83|12
1612209780000|2021-02-01 20:03:00|409.91|405.91|409.84|405.84|409.93|405.93|409.83|405.83|15
1612209790000|2021-02-01 20:03:10|409.85|405.85|409.99|405.99|410|406|409.85|405.85|15
1612209800000|2021-02-01 20:03:20|409.97|405.97|410.14|406.14|410.14|406.14|409.97|405.97|14
1612209810000|2021-02-01 20:03:30|410.1|406.1|410.56|406.56|410.56|406.56|410.05|406.05|11
1612209820000|2021-02-01 20:03:40|410.65|406.65|410.69|406.69|410.73|406.73|410.65|406.65|12
1612209830000|2021-02-01 20:03:50|410.68|406.68|410.73|406.73|410.77|406.77|410.68|406.68|18
1612209840000|2021-02-01 20:04:00|410.81|406.81|410.56|406.56|410.84|406.84|410.48|406.48|24
1612209850000|2021-02-01 20:04:10|410.57|406.57|410.68|406.68|410.68|406.68|410.57|406.57|7
1612209860000|2021-02-01 20:04:20|410.67|406.67|410.8|406.8|410.8|406.8|410.67|406.67|15
1612209870000|2021-02-01 20:04:30|410.81|406.81|410.77|406.77|410.81|406.81|410.77|406.77|7
1612209880000|2021-02-01 20:04:40|410.78|406.78|410.67|406.67|410.78|406.78|410.65|406.65|24
1612209890000|2021-02-01 20:04:50|410.68|406.68|410.7|406.7|410.7|406.7|410.67|406.67|13
1612209900000|2021-02-01 20:05:00|410.71|406.71|410.87|406.87|410.87|406.87|410.71|406.71|11
1612209910000|2021-02-01 20:05:10|410.8|406.8|410.89|406.89|410.89|406.89|410.79|406.79|17
1612209920000|2021-02-01 20:05:20|410.91|406.91|410.89|406.89|410.91|406.91|410.88|406.88|3
1612209930000|2021-02-01 20:05:30|410.88|406.88|410.74|406.74|410.88|406.88|410.71|406.71|19
1612209940000|2021-02-01 20:05:40|410.75|406.75|411.07|407.07|411.07|407.07|410.75|406.75|22
1612209950000|2021-02-01 20:05:50|411.08|407.08|411.14|407.14|411.18|407.18|411.08|407.08|16
1612209960000|2021-02-01 20:06:00|411.13|407.13|411.13|407.13|411.17|407.17|411.1|407.1|18
1612209970000|2021-02-01 20:06:10|411.26|407.26|411.3|407.3|411.3|407.3|411.26|407.26|11
1612209980000|2021-02-01 20:06:20|411.29|407.29|411.42|407.42|411.51|407.51|411.29|407.29|19
1612209990000|2021-02-01 20:06:30|411.4|407.4|411.41|407.41|411.41|407.41|411.38|407.38|13
1612210000000|2021-02-01 20:06:40|411.4|407.4|411.42|407.42|411.42|407.42|411.39|407.39|10
1612210010000|2021-02-01 20:06:50|411.38|407.38|411.56|407.56|411.56|407.56|411.38|407.38|21
1612210020000|2021-02-01 20:07:00|411.5|407.5|411.42|407.42|411.53|407.53|411.32|407.32|28
1612210030000|2021-02-01 20:07:10|411.43|407.43|411.58|407.58|411.58|407.58|411.41|407.41|18
1612210040000|2021-02-01 20:07:20|411.57|407.57|411.64|407.64|411.64|407.64|411.57|407.57|7
1612210050000|2021-02-01 20:07:30|411.63|407.63|411.63|407.63|411.64|407.64|411.63|407.63|9
1612210060000|2021-02-01 20:07:40|411.64|407.64|411.66|407.66|411.67|407.67|411.64|407.64|5
1612210070000|2021-02-01 20:07:50|411.65|407.65|411.63|407.63|411.65|407.65|411.61|407.61|18
1612210080000|2021-02-01 20:08:00|411.62|407.62|411.64|407.64|411.64|407.64|411.62|407.62|8
1612210090000|2021-02-01 20:08:10|411.63|407.63|411.67|407.67|411.68|407.68|411.63|407.63|7
1612210100000|2021-02-01 20:08:20|411.66|407.66|411.69|407.69|411.71|407.71|411.66|407.66|17
1612210110000|2021-02-01 20:08:30|411.7|407.7|411.63|407.63|411.7|407.7|411.62|407.62|11
1612210120000|2021-02-01 20:08:40|411.65|407.65|411.65|407.65|411.65|407.65|411.64|407.64|3
1612210130000|2021-02-01 20:08:50|411.64|407.64|411.54|407.54|411.64|407.64|411.54|407.54|10
1612210140000|2021-02-01 20:09:00|411.53|407.53|411.32|407.32|411.55|407.55|411.27|407.27|25
1612210150000|2021-02-01 20:09:10|411.31|407.31|411.17|407.17|411.31|407.31|411.16|407.16|9
1612210160000|2021-02-01 20:09:20|411.16|407.16|411.08|407.08|411.16|407.16|410.98|406.98|16
1612210170000|2021-02-01 20:09:30|411.1|407.1|411|407|411.1|407.1|410.95|406.95|22
1612210180000|2021-02-01 20:09:40|411.01|407.01|411.01|407.01|411.05|407.05|411.01|407.01|10
1612210190000|2021-02-01 20:09:50|411.02|407.02|411.03|407.03|411.04|407.04|411.02|407.02|4
1612210200000|2021-02-01 20:10:00|411|407|410.6|406.6|411|407|410.6|406.6|18
1612210210000|2021-02-01 20:10:10|410.67|406.67|410.97|406.97|410.97|406.97|410.6|406.6|22
1612210220000|2021-02-01 20:10:20|410.98|406.98|411.1|407.1|411.1|407.1|410.95|406.95|14
1612210230000|2021-02-01 20:10:30|411.07|407.07|411.32|407.32|411.32|407.32|411.07|407.07|14
1612210240000|2021-02-01 20:10:40|411.31|407.31|411.32|407.32|411.32|407.32|411.31|407.31|2
1612210250000|2021-02-01 20:10:50|411.33|407.33|411.33|407.33|411.33|407.33|411.33|407.33|1
1612210260000|2021-02-01 20:11:00|411.3|407.3|411.3|407.3|411.31|407.31|411.14|407.14|12
1612210270000|2021-02-01 20:11:10|411.29|407.29|411.26|407.26|411.29|407.29|411.25|407.25|10
1612210280000|2021-02-01 20:11:20|411.25|407.25|411.12|407.12|411.25|407.25|411.02|407.02|15
1612210290000|2021-02-01 20:11:30|411.1|407.1|411.08|407.08|411.1|407.1|411.04|407.04|14
1612210300000|2021-02-01 20:11:40|411.11|407.11|411.14|407.14|411.23|407.23|411.06|407.06|23
1612210310000|2021-02-01 20:11:50|411.13|407.13|411.08|407.08|411.14|407.14|411.08|407.08|12
1612210320000|2021-02-01 20:12:00|411.07|407.07|410.99|406.99|411.09|407.09|410.98|406.98|11
1612210330000|2021-02-01 20:12:10|410.98|406.98|410.99|406.99|410.99|406.99|410.98|406.98|6
1612210340000|2021-02-01 20:12:20|411.02|407.02|411.04|407.04|411.06|407.06|411.02|407.02|12
1612210350000|2021-02-01 20:12:30|411.03|407.03|411.01|407.01|411.06|407.06|411|407|11
1612210360000|2021-02-01 20:12:40|411|407|411.02|407.02|411.02|407.02|411|407|7
1612210370000|2021-02-01 20:12:50|411.01|407.01|411.05|407.05|411.05|407.05|411.01|407.01|10
1612210380000|2021-02-01 20:13:00|411.04|407.04|410.78|406.78|411.05|407.05|410.76|406.76|19
1612210390000|2021-02-01 20:13:10|410.79|406.79|410.77|406.77|410.8|406.8|410.77|406.77|14
1612210400000|2021-02-01 20:13:20|410.74|406.74|410.39|406.39|410.74|406.74|410.26|406.26|24
1612210410000|2021-02-01 20:13:30|410.41|406.41|410.46|406.46|410.47|406.47|410.39|406.39|19
1612210420000|2021-02-01 20:13:40|410.47|406.47|410.45|406.45|410.48|406.48|410.44|406.44|8
1612210430000|2021-02-01 20:13:50|410.46|406.46|410.44|406.44|410.47|406.47|410.42|406.42|12
1612210440000|2021-02-01 20:14:00|410.45|406.45|410.43|406.43|410.53|406.53|410.43|406.43|17
1612210450000|2021-02-01 20:14:10|410.4|406.4|410.39|406.39|410.4|406.4|410.38|406.38|15
1612210460000|2021-02-01 20:14:20|410.38|406.38|410.39|406.39|410.39|406.39|410.38|406.38|2
1612210470000|2021-02-01 20:14:30|410.38|406.38|410.39|406.39|410.4|406.4|410.37|406.37|9
1612210480000|2021-02-01 20:14:40|410.38|406.38|410.39|406.39|410.4|406.4|410.38|406.38|4
1612210490000|2021-02-01 20:14:50|410.42|406.42|410.43|406.43|410.43|406.43|410.42|406.42|2
1612210500000|2021-02-01 20:15:00|410.44|406.44|410.45|406.45|410.45|406.45|410.41|406.41|15
1612210510000|2021-02-01 20:15:10|410.46|406.46|411.16|407.16|411.21|407.21|410.44|406.44|30
1612210520000|2021-02-01 20:15:20|411.17|407.17|411.02|407.02|411.17|407.17|411.02|407.02|13
1612210530000|2021-02-01 20:15:30|411.04|407.04|410.99|406.99|411.06|407.06|410.96|406.96|25
1612210540000|2021-02-01 20:15:40|411.01|407.01|410.93|406.93|411.03|407.03|410.93|406.93|22
1612210550000|2021-02-01 20:15:50|410.94|406.94|410.91|406.91|410.94|406.94|410.88|406.88|17
1612210560000|2021-02-01 20:16:00|410.92|406.92|411|407|411.05|407.05|410.92|406.92|19
1612210570000|2021-02-01 20:16:10|410.94|406.94|411.09|407.09|411.1|407.1|410.94|406.94|17
1612210580000|2021-02-01 20:16:20|411.08|407.08|411.06|407.06|411.11|407.11|411.03|407.03|10
1612210590000|2021-02-01 20:16:30|411.07|407.07|410.84|406.84|411.08|407.08|410.83|406.83|20
1612210600000|2021-02-01 20:16:40|410.82|406.82|410.83|406.83|410.83|406.83|410.73|406.73|18
1612210610000|2021-02-01 20:16:50|410.8|406.8|410.72|406.72|410.81|406.81|410.72|406.72|15
1612210620000|2021-02-01 20:17:00|410.71|406.71|410.49|406.49|410.71|406.71|410.49|406.49|16
1612210630000|2021-02-01 20:17:10|410.47|406.47|410.42|406.42|410.5|406.5|410.42|406.42|19
1612210640000|2021-02-01 20:17:20|410.43|406.43|410.41|406.41|410.43|406.43|410.4|406.4|9
1612210650000|2021-02-01 20:17:30|410.42|406.42|410.44|406.44|410.44|406.44|410.38|406.38|15
1612210660000|2021-02-01 20:17:40|410.45|406.45|410.36|406.36|410.56|406.56|410.34|406.34|21
1612210670000|2021-02-01 20:17:50|410.34|406.34|410.52|406.52|410.52|406.52|410.34|406.34|16
1612210680000|2021-02-01 20:18:00|410.51|406.51|410.84|406.84|410.84|406.84|410.51|406.51|18
1612210690000|2021-02-01 20:18:10|410.85|406.85|410.96|406.96|410.99|406.99|410.84|406.84|20
1612210700000|2021-02-01 20:18:20|410.97|406.97|411|407|411.02|407.02|410.88|406.88|23
1612210710000|2021-02-01 20:18:30|410.99|406.99|411.04|407.04|411.08|407.08|410.95|406.95|20
1612210720000|2021-02-01 20:18:40|411.05|407.05|411.02|407.02|411.06|407.06|411.02|407.02|7
1612210730000|2021-02-01 20:18:50|411.03|407.03|411.11|407.11|411.25|407.25|411.03|407.03|23
1612210740000|2021-02-01 20:19:00|411.09|407.09|410.66|406.66|411.09|407.09|410.66|406.66|26
1612210750000|2021-02-01 20:19:10|410.72|406.72|410.74|406.74|410.74|406.74|410.62|406.62|18
1612210760000|2021-02-01 20:19:20|410.73|406.73|410.7|406.7|410.75|406.75|410.7|406.7|19
1612210770000|2021-02-01 20:19:30|410.72|406.72|410.71|406.71|410.74|406.74|410.69|406.69|8
1612210780000|2021-02-01 20:19:40|410.69|406.69|410.77|406.77|410.8|406.8|410.69|406.69|22
1612210790000|2021-02-01 20:19:50|410.78|406.78|410.71|406.71|410.78|406.78|410.65|406.65|13
1612210800000|2021-02-01 20:20:00|410.7|406.7|410.55|406.55|410.75|406.75|410.55|406.55|22
1612210810000|2021-02-01 20:20:10|410.58|406.58|410.68|406.68|410.68|406.68|410.52|406.52|27
1612210820000|2021-02-01 20:20:20|410.67|406.67|410.69|406.69|410.7|406.7|410.66|406.66|7
1612210830000|2021-02-01 20:20:30|410.67|406.67|410.68|406.68|410.68|406.68|410.67|406.67|2
1612210840000|2021-02-01 20:20:40|410.72|406.72|410.69|406.69|410.74|406.74|410.69|406.69|8
1612210850000|2021-02-01 20:20:50|410.68|406.68|410.82|406.82|410.85|406.85|410.67|406.67|22
1612210860000|2021-02-01 20:21:00|410.81|406.81|410.8|406.8|410.82|406.82|410.74|406.74|19
1612210870000|2021-02-01 20:21:10|410.79|406.79|410.82|406.82|410.82|406.82|410.79|406.79|5
1612210880000|2021-02-01 20:21:20|410.81|406.81|410.84|406.84|410.84|406.84|410.81|406.81|13
1612210890000|2021-02-01 20:21:30|410.85|406.85|410.85|406.85|410.86|406.86|410.81|406.81|16
1612210900000|2021-02-01 20:21:40|410.86|406.86|410.97|406.97|410.97|406.97|410.86|406.86|15
1612210910000|2021-02-01 20:21:50|410.98|406.98|411.17|407.17|411.17|407.17|410.98|406.98|21
1612210920000|2021-02-01 20:22:00|411.16|407.16|411.23|407.23|411.24|407.24|411.15|407.15|12
1612210930000|2021-02-01 20:22:10|411.22|407.22|411.3|407.3|411.32|407.32|411.17|407.17|20
1612210940000|2021-02-01 20:22:20|411.29|407.29|411.15|407.15|411.3|407.3|411.13|407.13|22
1612210950000|2021-02-01 20:22:30|411.14|407.14|410.97|406.97|411.15|407.15|410.97|406.97|15
1612210960000|2021-02-01 20:22:40|410.99|406.99|411.02|407.02|411.02|407.02|410.99|406.99|8
1612210970000|2021-02-01 20:22:50|411.03|407.03|411|407|411.03|407.03|411|407|12
1612210980000|2021-02-01 20:23:00|411.02|407.02|410.85|406.85|411.02|407.02|410.85|406.85|18
1612210990000|2021-02-01 20:23:10|410.87|406.87|410.71|406.71|410.94|406.94|410.65|406.65|19
1612211000000|2021-02-01 20:23:20|410.67|406.67|410.36|406.36|410.67|406.67|410.36|406.36|14
1612211010000|2021-02-01 20:23:30|410.37|406.37|410.3|406.3|410.38|406.38|410.24|406.24|15
1612211020000|2021-02-01 20:23:40|410.31|406.31|410.26|406.26|410.31|406.31|410.25|406.25|12
1612211030000|2021-02-01 20:23:50|410.27|406.27|410.38|406.38|410.4|406.4|410.26|406.26|18
1612211040000|2021-02-01 20:24:00|410.37|406.37|410.53|406.53|410.56|406.56|410.31|406.31|23
1612211050000|2021-02-01 20:24:10|410.52|406.52|410.4|406.4|410.53|406.53|410.38|406.38|18
1612211060000|2021-02-01 20:24:20|410.39|406.39|410.34|406.34|410.41|406.41|410.34|406.34|13
1612211070000|2021-02-01 20:24:30|410.33|406.33|410.22|406.22|410.34|406.34|410.22|406.22|10
1612211080000|2021-02-01 20:24:40|410.21|406.21|410.29|406.29|410.29|406.29|410.2|406.2|14
1612211090000|2021-02-01 20:24:50|410.28|406.28|410.26|406.26|410.32|406.32|410.26|406.26|8
1612211100000|2021-02-01 20:25:00|410.28|406.28|410.28|406.28|410.33|406.33|410.27|406.27|11
1612211110000|2021-02-01 20:25:10|410.29|406.29|410.23|406.23|410.29|406.29|410.23|406.23|11
1612211120000|2021-02-01 20:25:20|410.22|406.22|410.26|406.26|410.26|406.26|410.2|406.2|7
1612211130000|2021-02-01 20:25:30|410.25|406.25|410.22|406.22|410.25|406.25|410.19|406.19|13
1612211140000|2021-02-01 20:25:40|410.23|406.23|410.12|406.12|410.24|406.24|410.12|406.12|13
1612211150000|2021-02-01 20:25:50|410.13|406.13|410.31|406.31|410.37|406.37|410.13|406.13|17
1612211160000|2021-02-01 20:26:00|410.33|406.33|410.4|406.4|410.4|406.4|410.31|406.31|17
1612211170000|2021-02-01 20:26:10|410.43|406.43|410.71|406.71|410.73|406.73|410.43|406.43|14
1612211180000|2021-02-01 20:26:20|410.75|406.75|411.13|407.13|411.15|407.15|410.71|406.71|21
1612211190000|2021-02-01 20:26:30|411.09|407.09|411.32|407.32|411.32|407.32|411.09|407.09|13
1612211200000|2021-02-01 20:26:40|411.31|407.31|411.38|407.38|411.41|407.41|411.31|407.31|19
1612211210000|2021-02-01 20:26:50|411.39|407.39|411.47|407.47|411.47|407.47|411.35|407.35|8
1612211220000|2021-02-01 20:27:00|411.46|407.46|411.36|407.36|411.49|407.49|411.36|407.36|13
1612211230000|2021-02-01 20:27:10|411.37|407.37|411.36|407.36|411.37|407.37|411.34|407.34|9
1612211240000|2021-02-01 20:27:20|411.35|407.35|411.37|407.37|411.39|407.39|411.32|407.32|28
1612211250000|2021-02-01 20:27:30|411.41|407.41|411.31|407.31|411.41|407.41|411.31|407.31|21
1612211260000|2021-02-01 20:27:40|411.3|407.3|411.29|407.29|411.31|407.31|411.27|407.27|19
1612211270000|2021-02-01 20:27:50|411.3|407.3|411.3|407.3|411.32|407.32|411.29|407.29|11
1612211280000|2021-02-01 20:28:00|411.31|407.31|411.51|407.51|411.51|407.51|411.31|407.31|17
1612211290000|2021-02-01 20:28:10|411.55|407.55|411.43|407.43|411.55|407.55|411.41|407.41|16
1612211300000|2021-02-01 20:28:20|411.41|407.41|411.44|407.44|411.45|407.45|411.41|407.41|7
1612211310000|2021-02-01 20:28:30|411.43|407.43|411.3|407.3|411.43|407.43|411.3|407.3|13
1612211320000|2021-02-01 20:28:40|411.31|407.31|411.19|407.19|411.31|407.31|411.19|407.19|14
1612211330000|2021-02-01 20:28:50|411.11|407.11|411.21|407.21|411.24|407.24|411.09|407.09|26
1612211340000|2021-02-01 20:29:00|411.2|407.2|411.16|407.16|411.21|407.21|411.13|407.13|20
1612211350000|2021-02-01 20:29:10|411.17|407.17|411.27|407.27|411.33|407.33|411.16|407.16|13
1612211360000|2021-02-01 20:29:20|411.21|407.21|411.11|407.11|411.24|407.24|411.11|407.11|15
1612211370000|2021-02-01 20:29:30|411.1|407.1|411.07|407.07|411.1|407.1|411.07|407.07|6
1612211380000|2021-02-01 20:29:40|411.08|407.08|410.95|406.95|411.09|407.09|410.93|406.93|20
1612211390000|2021-02-01 20:29:50|410.92|406.92|410.93|406.93|411.01|407.01|410.92|406.92|20
1612211400000|2021-02-01 20:30:00|410.95|406.95|411.02|407.02|411.03|407.03|410.93|406.93|20
1612211410000|2021-02-01 20:30:10|411|407|410.99|406.99|411.03|407.03|410.97|406.97|12
1612211420000|2021-02-01 20:30:20|411.01|407.01|411.01|407.01|411.01|407.01|410.99|406.99|7
1612211430000|2021-02-01 20:30:30|411|407|410.95|406.95|411|407|410.94|406.94|9
1612211440000|2021-02-01 20:30:40|410.94|406.94|410.86|406.86|410.94|406.94|410.76|406.76|20
1612211450000|2021-02-01 20:30:50|410.85|406.85|410.85|406.85|410.87|406.87|410.84|406.84|14
1612211460000|2021-02-01 20:31:00|410.86|406.86|410.93|406.93|410.93|406.93|410.84|406.84|15
1612211470000|2021-02-01 20:31:10|410.94|406.94|410.94|406.94|410.94|406.94|410.93|406.93|3
1612211480000|2021-02-01 20:31:20|410.95|406.95|410.96|406.96|410.96|406.96|410.95|406.95|2
1612211490000|2021-02-01 20:31:30|410.95|406.95|411.03|407.03|411.05|407.05|410.95|406.95|9
1612211500000|2021-02-01 20:31:40|410.93|406.93|410.93|406.93|410.93|406.93|410.91|406.91|4
1612211510000|2021-02-01 20:31:50|410.92|406.92|410.98|406.98|411.06|407.06|410.92|406.92|15
1612211520000|2021-02-01 20:32:00|410.97|406.97|410.97|406.97|410.98|406.98|410.96|406.96|7
1612211530000|2021-02-01 20:32:10|410.95|406.95|411.12|407.12|411.13|407.13|410.95|406.95|8
1612211540000|2021-02-01 20:32:20|411.1|407.1|410.87|406.87|411.1|407.1|410.87|406.87|5
1612211550000|2021-02-01 20:32:30|410.88|406.88|410.88|406.88|410.88|406.88|410.87|406.87|11
1612211570000|2021-02-01 20:32:50|410.9|406.9|410.93|406.93|410.93|406.93|410.9|406.9|6
1612211580000|2021-02-01 20:33:00|410.94|406.94|411.04|407.04|411.04|407.04|410.94|406.94|4
1612211590000|2021-02-01 20:33:10|411.03|407.03|411.02|407.02|411.03|407.03|410.98|406.98|8
1612211600000|2021-02-01 20:33:20|411.01|407.01|411.02|407.02|411.02|407.02|411|407|8
1612211610000|2021-02-01 20:33:30|411.03|407.03|411.12|407.12|411.12|407.12|411.03|407.03|15
1612211620000|2021-02-01 20:33:40|411.13|407.13|411.17|407.17|411.17|407.17|411.1|407.1|14
1612211630000|2021-02-01 20:33:50|411.24|407.24|411.23|407.23|411.26|407.26|411.19|407.19|9
1612211640000|2021-02-01 20:34:00|411.26|407.26|411.14|407.14|411.42|407.42|411.09|407.09|23
1612211650000|2021-02-01 20:34:10|411.13|407.13|411.09|407.09|411.14|407.14|411.08|407.08|13
1612211660000|2021-02-01 20:34:20|411.08|407.08|411.02|407.02|411.08|407.08|411.02|407.02|11
1612211670000|2021-02-01 20:34:30|411.01|407.01|410.98|406.98|411.01|407.01|410.98|406.98|6
1612211680000|2021-02-01 20:34:40|410.99|406.99|411.01|407.01|411.01|407.01|410.98|406.98|9
1612211690000|2021-02-01 20:34:50|411|407|411.04|407.04|411.04|407.04|411|407|11
1612211700000|2021-02-01 20:35:00|411.05|407.05|410.98|406.98|411.05|407.05|410.98|406.98|15
1612211710000|2021-02-01 20:35:10|410.97|406.97|410.88|406.88|410.97|406.97|410.83|406.83|10
1612211720000|2021-02-01 20:35:20|410.87|406.87|410.88|406.88|410.92|406.92|410.87|406.87|9
1612211730000|2021-02-01 20:35:30|410.89|406.89|410.78|406.78|410.89|406.89|410.74|406.74|11
1612211740000|2021-02-01 20:35:40|410.72|406.72|410.78|406.78|410.79|406.79|410.67|406.67|23
1612211750000|2021-02-01 20:35:50|410.81|406.81|410.87|406.87|410.88|406.88|410.81|406.81|3
1612211760000|2021-02-01 20:36:00|410.85|406.85|410.9|406.9|410.9|406.9|410.76|406.76|11
1612211770000|2021-02-01 20:36:10|410.89|406.89|411.2|407.2|411.2|407.2|410.89|406.89|11
1612211780000|2021-02-01 20:36:20|411.18|407.18|411.17|407.17|411.2|407.2|411.16|407.16|12
1612211790000|2021-02-01 20:36:30|411.16|407.16|411.08|407.08|411.17|407.17|411.05|407.05|18
1612211800000|2021-02-01 20:36:40|411.09|407.09|411.07|407.07|411.09|407.09|410.98|406.98|9
1612211810000|2021-02-01 20:36:50|411.08|407.08|411.1|407.1|411.13|407.13|411.08|407.08|9
1612211820000|2021-02-01 20:37:00|411.11|407.11|410.87|406.87|411.13|407.13|410.87|406.87|21
1612211830000|2021-02-01 20:37:10|410.88|406.88|410.79|406.79|410.88|406.88|410.79|406.79|15
1612211840000|2021-02-01 20:37:20|410.72|406.72|410.74|406.74|410.81|406.81|410.7|406.7|17
1612211850000|2021-02-01 20:37:30|410.71|406.71|410.67|406.67|410.73|406.73|410.66|406.66|12
1612211860000|2021-02-01 20:37:40|410.66|406.66|410.51|406.51|410.66|406.66|410.46|406.46|16
1612211870000|2021-02-01 20:37:50|410.5|406.5|410.44|406.44|410.51|406.51|410.43|406.43|8
1612211880000|2021-02-01 20:38:00|410.45|406.45|410.57|406.57|410.57|406.57|410.44|406.44|9
1612211890000|2021-02-01 20:38:10|410.51|406.51|410.48|406.48|410.53|406.53|410.45|406.45|17
1612211900000|2021-02-01 20:38:20|410.47|406.47|410.43|406.43|410.48|406.48|410.43|406.43|10
1612211910000|2021-02-01 20:38:30|410.42|406.42|410.24|406.24|410.42|406.42|410.2|406.2|20
1612211920000|2021-02-01 20:38:40|410.23|406.23|410.33|406.33|410.33|406.33|410.17|406.17|17
1612211930000|2021-02-01 20:38:50|410.3|406.3|410.32|406.32|410.34|406.34|410.3|406.3|13
1612211940000|2021-02-01 20:39:00|410.31|406.31|410.45|406.45|410.46|406.46|410.31|406.31|15
1612211950000|2021-02-01 20:39:10|410.46|406.46|410.53|406.53|410.53|406.53|410.46|406.46|13
1612211960000|2021-02-01 20:39:20|410.54|406.54|410.56|406.56|410.59|406.59|410.53|406.53|8
1612211970000|2021-02-01 20:39:30|410.66|406.66|410.99|406.99|410.99|406.99|410.63|406.63|16
1612211980000|2021-02-01 20:39:40|410.98|406.98|411.1|407.1|411.12|407.12|410.98|406.98|8
1612211990000|2021-02-01 20:39:50|411.11|407.11|411.11|407.11|411.11|407.11|411.11|407.11|1
1612212000000|2021-02-01 20:40:00|411.12|407.12|411.12|407.12|411.13|407.13|411.12|407.12|5
1612212010000|2021-02-01 20:40:10|411.13|407.13|411.26|407.26|411.26|407.26|411.13|407.13|15
1612212020000|2021-02-01 20:40:20|411.22|407.22|411.21|407.21|411.22|407.22|411.21|407.21|4
1612212030000|2021-02-01 20:40:30|411.22|407.22|411.24|407.24|411.24|407.24|411.21|407.21|14
1612212050000|2021-02-01 20:40:50|411.23|407.23|411.23|407.23|411.23|407.23|411.23|407.23|1
1612212060000|2021-02-01 20:41:00|411.22|407.22|410.84|406.84|411.23|407.23|410.82|406.82|28
1612212070000|2021-02-01 20:41:10|410.82|406.82|410.79|406.79|410.84|406.84|410.72|406.72|24
1612212080000|2021-02-01 20:41:20|410.78|406.78|410.43|406.43|410.79|406.79|410.39|406.39|16
1612212090000|2021-02-01 20:41:30|410.44|406.44|410.5|406.5|410.5|406.5|410.4|406.4|21
1612212100000|2021-02-01 20:41:40|410.49|406.49|410.32|406.32|410.49|406.49|410.3|406.3|22
1612212110000|2021-02-01 20:41:50|410.33|406.33|410.31|406.31|410.33|406.33|410.27|406.27|12
1612212120000|2021-02-01 20:42:00|410.24|406.24|410.33|406.33|410.35|406.35|410.24|406.24|17
1612212130000|2021-02-01 20:42:10|410.34|406.34|410.32|406.32|410.34|406.34|410.31|406.31|18
1612212140000|2021-02-01 20:42:20|410.31|406.31|410.34|406.34|410.35|406.35|410.31|406.31|8
1612212150000|2021-02-01 20:42:30|410.36|406.36|410.45|406.45|410.45|406.45|410.34|406.34|14
1612212160000|2021-02-01 20:42:40|410.46|406.46|410.51|406.51|410.55|406.55|410.46|406.46|15
1612212170000|2021-02-01 20:42:50|410.5|406.5|410.52|406.52|410.52|406.52|410.5|406.5|11
1612212180000|2021-02-01 20:43:00|410.54|406.54|410.55|406.55|410.55|406.55|410.54|406.54|8
1612212190000|2021-02-01 20:43:10|410.56|406.56|410.67|406.67|410.67|406.67|410.56|406.56|7
1612212200000|2021-02-01 20:43:20|410.66|406.66|410.72|406.72|410.72|406.72|410.66|406.66|7
1612212210000|2021-02-01 20:43:30|410.75|406.75|410.82|406.82|410.82|406.82|410.75|406.75|11
1612212220000|2021-02-01 20:43:40|410.83|406.83|410.94|406.94|410.97|406.97|410.83|406.83|11
1612212230000|2021-02-01 20:43:50|410.95|406.95|411.37|407.37|411.38|407.38|410.9|406.9|17
1612212240000|2021-02-01 20:44:00|411.38|407.38|411.92|407.92|411.93|407.93|411.37|407.37|20
1612212250000|2021-02-01 20:44:10|411.88|407.88|412.17|408.17|412.19|408.19|411.88|407.88|24
1612212260000|2021-02-01 20:44:20|412.2|408.2|412.14|408.14|412.2|408.2|412.01|408.01|16
1612212270000|2021-02-01 20:44:30|412.1|408.1|412.22|408.22|412.23|408.23|412.09|408.09|17
1612212280000|2021-02-01 20:44:40|412.2|408.2|412.48|408.48|412.48|408.48|412.18|408.18|28
1612212290000|2021-02-01 20:44:50|412.5|408.5|412.5|408.5|412.51|408.51|412.49|408.49|7
1612212300000|2021-02-01 20:45:00|412.49|408.49|412.31|408.31|412.49|408.49|412.25|408.25|20
1612212310000|2021-02-01 20:45:10|412.32|408.32|412.39|408.39|412.39|408.39|412.32|408.32|10
1612212320000|2021-02-01 20:45:20|412.4|408.4|412.31|408.31|412.4|408.4|412.14|408.14|22
1612212330000|2021-02-01 20:45:30|412.32|408.32|412.31|408.31|412.33|408.33|412.29|408.29|15
1612212340000|2021-02-01 20:45:40|412.3|408.3|412.32|408.32|412.33|408.33|412.3|408.3|9
1612212350000|2021-02-01 20:45:50|412.31|408.31|412.36|408.36|412.36|408.36|412.31|408.31|7
1612212360000|2021-02-01 20:46:00|412.35|408.35|411.7|407.7|412.39|408.39|411.7|407.7|19
1612212370000|2021-02-01 20:46:10|411.65|407.65|411.54|407.54|411.71|407.71|411.53|407.53|13
1612212380000|2021-02-01 20:46:20|411.53|407.53|411.53|407.53|411.59|407.59|411.52|407.52|17
1612212390000|2021-02-01 20:46:30|411.51|407.51|411.53|407.53|411.57|407.57|411.51|407.51|20
1612212400000|2021-02-01 20:46:40|411.55|407.55|411.52|407.52|411.56|407.56|411.47|407.47|21
1612212410000|2021-02-01 20:46:50|411.53|407.53|411.4|407.4|411.57|407.57|411.39|407.39|20
1612212420000|2021-02-01 20:47:00|411.39|407.39|411.07|407.07|411.39|407.39|411.06|407.06|21
1612212430000|2021-02-01 20:47:10|411.06|407.06|411.06|407.06|411.07|407.07|411.06|407.06|7
1612212440000|2021-02-01 20:47:20|411.05|407.05|411.04|407.04|411.06|407.06|411.04|407.04|8
1612212450000|2021-02-01 20:47:30|411.03|407.03|411.07|407.07|411.07|407.07|411.03|407.03|4
1612212460000|2021-02-01 20:47:40|411.08|407.08|411.08|407.08|411.08|407.08|411.08|407.08|1
1612212470000|2021-02-01 20:47:50|411.07|407.07|411.09|407.09|411.09|407.09|411.07|407.07|5
1612212480000|2021-02-01 20:48:00|411.08|407.08|410.98|406.98|411.08|407.08|410.96|406.96|9
1612212490000|2021-02-01 20:48:10|410.99|406.99|411.06|407.06|411.08|407.08|410.99|406.99|14
1612212500000|2021-02-01 20:48:20|411.08|407.08|411.03|407.03|411.09|407.09|411.01|407.01|13
1612212510000|2021-02-01 20:48:30|411.04|407.04|411.05|407.05|411.07|407.07|411.03|407.03|12
1612212520000|2021-02-01 20:48:40|411.09|407.09|411.01|407.01|411.12|407.12|411.01|407.01|12
1612212530000|2021-02-01 20:48:50|410.98|406.98|410.91|406.91|410.98|406.98|410.9|406.9|15
1612212540000|2021-02-01 20:49:00|410.92|406.92|410.66|406.66|410.93|406.93|410.61|406.61|27
1612212550000|2021-02-01 20:49:10|410.68|406.68|410.71|406.71|410.71|406.71|410.68|406.68|11
1612212560000|2021-02-01 20:49:20|410.7|406.7|410.8|406.8|410.8|406.8|410.7|406.7|11
1612212570000|2021-02-01 20:49:30|410.81|406.81|410.81|406.81|410.82|406.82|410.81|406.81|7
1612212590000|2021-02-01 20:49:50|410.82|406.82|410.84|406.84|410.84|406.84|410.82|406.82|3
1612212600000|2021-02-01 20:50:00|410.85|406.85|410.92|406.92|410.92|406.92|410.85|406.85|7
1612212610000|2021-02-01 20:50:10|410.91|406.91|410.84|406.84|410.91|406.91|410.84|406.84|15
1612212620000|2021-02-01 20:50:20|410.85|406.85|410.96|406.96|410.96|406.96|410.84|406.84|10
1612212630000|2021-02-01 20:50:30|410.97|406.97|411.05|407.05|411.06|407.06|410.95|406.95|12
1612212640000|2021-02-01 20:50:40|411.06|407.06|410.99|406.99|411.06|407.06|410.99|406.99|8
1612212650000|2021-02-01 20:50:50|410.98|406.98|410.99|406.99|411|407|410.96|406.96|8
1612212660000|2021-02-01 20:51:00|410.97|406.97|410.97|406.97|410.97|406.97|410.97|406.97|1
1612212670000|2021-02-01 20:51:10|410.96|406.96|410.93|406.93|410.96|406.96|410.91|406.91|5
1612212680000|2021-02-01 20:51:20|410.94|406.94|411.02|407.02|411.03|407.03|410.94|406.94|9
1612212690000|2021-02-01 20:51:30|411.03|407.03|411.06|407.06|411.07|407.07|411.02|407.02|9
1612212700000|2021-02-01 20:51:40|411.07|407.07|411.04|407.04|411.07|407.07|411.04|407.04|5
1612212710000|2021-02-01 20:51:50|411.03|407.03|411.02|407.02|411.04|407.04|411.01|407.01|7
1612212720000|2021-02-01 20:52:00|411.05|407.05|411.11|407.11|411.11|407.11|411.05|407.05|8
1612212730000|2021-02-01 20:52:10|411.13|407.13|411.17|407.17|411.17|407.17|411.12|407.12|17
1612212740000|2021-02-01 20:52:20|411.18|407.18|411.37|407.37|411.37|407.37|411.18|407.18|5
1612212750000|2021-02-01 20:52:30|411.38|407.38|411.5|407.5|411.5|407.5|411.38|407.38|12
1612212760000|2021-02-01 20:52:40|411.48|407.48|411.94|407.94|411.98|407.98|411.47|407.47|20
1612212770000|2021-02-01 20:52:50|411.92|407.92|411.93|407.93|411.93|407.93|411.92|407.92|6
1612212780000|2021-02-01 20:53:00|411.92|407.92|411.78|407.78|411.92|407.92|411.76|407.76|14
1612212790000|2021-02-01 20:53:10|411.79|407.79|411.73|407.73|411.79|407.79|411.73|407.73|13
1612212800000|2021-02-01 20:53:20|411.64|407.64|411.69|407.69|411.69|407.69|411.64|407.64|9
1612212810000|2021-02-01 20:53:30|411.71|407.71|411.72|407.72|411.72|407.72|411.68|407.68|11
1612212820000|2021-02-01 20:53:40|411.7|407.7|411.74|407.74|411.74|407.74|411.68|407.68|9
1612212830000|2021-02-01 20:53:50|411.61|407.61|411.13|407.13|411.63|407.63|411.09|407.09|22
1612212840000|2021-02-01 20:54:00|411.14|407.14|411.16|407.16|411.18|407.18|411.14|407.14|10
1612212850000|2021-02-01 20:54:10|411.17|407.17|411.36|407.36|411.36|407.36|411.17|407.17|13
1612212860000|2021-02-01 20:54:20|411.37|407.37|411.45|407.45|411.46|407.46|411.37|407.37|8
1612212870000|2021-02-01 20:54:30|411.43|407.43|411.26|407.26|411.44|407.44|411.23|407.23|13
1612212880000|2021-02-01 20:54:40|411.25|407.25|411.25|407.25|411.25|407.25|411.24|407.24|3
1612212890000|2021-02-01 20:54:50|411.24|407.24|411.33|407.33|411.33|407.33|411.24|407.24|7
1612212900000|2021-02-01 20:55:00|411.34|407.34|411.41|407.41|411.41|407.41|411.33|407.33|6
1612212910000|2021-02-01 20:55:10|411.42|407.42|411.45|407.45|411.45|407.45|411.42|407.42|4
1612212930000|2021-02-01 20:55:30|411.46|407.46|411.35|407.35|411.48|407.48|411.32|407.32|6
1612212940000|2021-02-01 20:55:40|411.39|407.39|411.32|407.32|411.39|407.39|411.29|407.29|8
1612212950000|2021-02-01 20:55:50|411.3|407.3|411.23|407.23|411.3|407.3|411.08|407.08|24
1612212960000|2021-02-01 20:56:00|411.21|407.21|411.05|407.05|411.21|407.21|411.05|407.05|22
1612212970000|2021-02-01 20:56:10|411.02|407.02|410.89|406.89|411.02|407.02|410.88|406.88|22
1612212980000|2021-02-01 20:56:20|410.86|406.86|410.73|406.73|410.86|406.86|410.73|406.73|8
1612212990000|2021-02-01 20:56:30|410.71|406.71|410.6|406.6|410.71|406.71|410.55|406.55|14
1612213000000|2021-02-01 20:56:40|410.58|406.58|410.33|406.33|410.62|406.62|410.32|406.32|13
1612213010000|2021-02-01 20:56:50|410.32|406.32|410.27|406.27|410.38|406.38|410.22|406.22|16
1612213020000|2021-02-01 20:57:00|410.26|406.26|410.62|406.62|410.62|406.62|410.26|406.26|16
1612213030000|2021-02-01 20:57:10|410.7|406.7|410.8|406.8|410.83|406.83|410.7|406.7|12
1612213040000|2021-02-01 20:57:20|410.81|406.81|411|407|411|407|410.8|406.8|12
1612213050000|2021-02-01 20:57:30|411.01|407.01|411.31|407.31|411.31|407.31|411.01|407.01|17
1612213060000|2021-02-01 20:57:40|411.3|407.3|411.39|407.39|411.39|407.39|411.3|407.3|18
1612213070000|2021-02-01 20:57:50|411.4|407.4|411.35|407.35|411.4|407.4|411.3|407.3|18
1612213080000|2021-02-01 20:58:00|411.36|407.36|411.41|407.41|411.41|407.41|411.35|407.35|12
1612213090000|2021-02-01 20:58:10|411.42|407.42|411.52|407.52|411.53|407.53|411.42|407.42|11
1612213100000|2021-02-01 20:58:20|411.53|407.53|411.52|407.52|411.54|407.54|411.47|407.47|14
1612213110000|2021-02-01 20:58:30|411.53|407.53|411.65|407.65|411.65|407.65|411.51|407.51|8
1612213120000|2021-02-01 20:58:40|411.66|407.66|411.48|407.48|411.66|407.66|411.45|407.45|24
1612213130000|2021-02-01 20:58:50|411.49|407.49|411.39|407.39|411.51|407.51|411.38|407.38|21
1612213140000|2021-02-01 20:59:00|411.36|407.36|411.37|407.37|411.38|407.38|411.33|407.33|20
1612213150000|2021-02-01 20:59:10|411.36|407.36|411.35|407.35|411.37|407.37|411.35|407.35|8
1612213160000|2021-02-01 20:59:20|411.36|407.36|411.38|407.38|411.38|407.38|411.36|407.36|5
1612213170000|2021-02-01 20:59:30|411.37|407.37|411.37|407.37|411.49|407.49|411.36|407.36|29
1612213180000|2021-02-01 20:59:40|411.38|407.38|411.28|407.28|411.41|407.41|411.24|407.24|22
1612213190000|2021-02-01 20:59:50|411.27|407.27|410.91|406.91|411.29|407.29|410.9|406.9|14
1612213200000|2021-02-01 21:00:00|410.9|406.9|410.58|406.58|410.91|406.91|410.5|406.5|25
1612213210000|2021-02-01 21:00:10|410.54|406.54|410.42|406.42|410.59|406.59|410.42|406.42|29
1612213220000|2021-02-01 21:00:20|410.4|406.4|410.26|406.26|410.42|406.42|410.25|406.25|24
1612213230000|2021-02-01 21:00:30|410.23|406.23|409.89|405.89|410.24|406.24|409.89|405.89|22
1612213240000|2021-02-01 21:00:40|409.88|405.88|409.73|405.73|409.89|405.89|409.58|405.58|26
1612213250000|2021-02-01 21:00:50|409.77|405.77|410.04|406.04|410.05|406.05|409.77|405.77|24
1612213260000|2021-02-01 21:01:00|410.03|406.03|409.97|405.97|410.06|406.06|409.95|405.95|23
1612213270000|2021-02-01 21:01:10|409.93|405.93|409.64|405.64|409.94|405.94|409.63|405.63|18
1612213280000|2021-02-01 21:01:20|409.62|405.62|409.65|405.65|409.71|405.71|409.58|405.58|22
1612213290000|2021-02-01 21:01:30|409.67|405.67|409.64|405.64|409.68|405.68|409.63|405.63|18
1612213300000|2021-02-01 21:01:40|409.65|405.65|409.76|405.76|409.76|405.76|409.62|405.62|13
1612213310000|2021-02-01 21:01:50|409.77|405.77|409.63|405.63|409.8|405.8|409.62|405.62|26
1612213320000|2021-02-01 21:02:00|409.62|405.62|409.78|405.78|409.81|405.81|409.62|405.62|20
1612213330000|2021-02-01 21:02:10|409.77|405.77|409.81|405.81|409.81|405.81|409.76|405.76|8
1612213340000|2021-02-01 21:02:20|409.77|405.77|409.98|405.98|409.98|405.98|409.77|405.77|17
1612213350000|2021-02-01 21:02:30|409.97|405.97|409.88|405.88|409.97|405.97|409.86|405.86|15
1612213360000|2021-02-01 21:02:40|409.89|405.89|410.03|406.03|410.03|406.03|409.85|405.85|9
1612213370000|2021-02-01 21:02:50|410.02|406.02|410.03|406.03|410.04|406.04|410.02|406.02|4
1612213380000|2021-02-01 21:03:00|410.04|406.04|410.21|406.21|410.23|406.23|410.03|406.03|15
1612213390000|2021-02-01 21:03:10|410.22|406.22|410.21|406.21|410.22|406.22|410.18|406.18|21
1612213400000|2021-02-01 21:03:20|410.19|406.19|410.5|406.5|410.5|406.5|410.19|406.19|17
1612213410000|2021-02-01 21:03:30|410.47|406.47|410.46|406.46|410.47|406.47|410.43|406.43|12
1612213420000|2021-02-01 21:03:40|410.47|406.47|410.58|406.58|410.58|406.58|410.47|406.47|14
1612213430000|2021-02-01 21:03:50|410.59|406.59|410.51|406.51|410.61|406.61|410.51|406.51|19
1612213440000|2021-02-01 21:04:00|410.52|406.52|410.13|406.13|410.52|406.52|410.12|406.12|30
1612213450000|2021-02-01 21:04:10|410.14|406.14|410.09|406.09|410.17|406.17|410.08|406.08|18
1612213460000|2021-02-01 21:04:20|410.11|406.11|409.9|405.9|410.11|406.11|409.86|405.86|14
1612213470000|2021-02-01 21:04:30|409.91|405.91|409.89|405.89|409.96|405.96|409.69|405.69|27
1612213480000|2021-02-01 21:04:40|409.84|405.84|409.89|405.89|409.89|405.89|409.83|405.83|17
1612213490000|2021-02-01 21:04:50|409.9|405.9|409.92|405.92|409.92|405.92|409.89|405.89|3
1612213500000|2021-02-01 21:05:00|409.94|405.94|409.86|405.86|409.94|405.94|409.73|405.73|14
1612213510000|2021-02-01 21:05:10|409.83|405.83|409.76|405.76|409.83|405.83|409.75|405.75|6
1612213520000|2021-02-01 21:05:20|409.77|405.77|409.77|405.77|409.77|405.77|409.76|405.76|3
1612213530000|2021-02-01 21:05:30|409.74|405.74|409.64|405.64|409.75|405.75|409.63|405.63|8
1612213540000|2021-02-01 21:05:40|409.62|405.62|409.65|405.65|409.65|405.65|409.62|405.62|4
1612213550000|2021-02-01 21:05:50|409.64|405.64|409.58|405.58|409.64|405.64|409.52|405.52|9
1612213560000|2021-02-01 21:06:00|409.56|405.56|409.7|405.7|409.79|405.79|409.56|405.56|16
1612213570000|2021-02-01 21:06:10|409.64|405.64|409.63|405.63|409.64|405.64|409.63|405.63|2
1612213580000|2021-02-01 21:06:20|409.64|405.64|409.65|405.65|409.67|405.67|409.64|405.64|5
1612213590000|2021-02-01 21:06:30|409.66|405.66|409.77|405.77|409.78|405.78|409.66|405.66|17
1612213600000|2021-02-01 21:06:40|409.78|405.78|409.92|405.92|409.92|405.92|409.78|405.78|9
1612213610000|2021-02-01 21:06:50|409.98|405.98|409.99|405.99|410|406|409.98|405.98|4
1612213620000|2021-02-01 21:07:00|410|406|410.11|406.11|410.19|406.19|409.89|405.89|9
1612213630000|2021-02-01 21:07:10|410.08|406.08|410.04|406.04|410.12|406.12|410.04|406.04|5
1612213640000|2021-02-01 21:07:20|410.05|406.05|410.05|406.05|410.05|406.05|410.05|406.05|1
1612213650000|2021-02-01 21:07:30|410.11|406.11|410.14|406.14|410.16|406.16|410.11|406.11|7
1612213660000|2021-02-01 21:07:40|410.15|406.15|410.2|406.2|410.2|406.2|410.15|406.15|3
1612213670000|2021-02-01 21:07:50|410.19|406.19|410.24|406.24|410.28|406.28|410.19|406.19|5
1612213680000|2021-02-01 21:08:00|410.29|406.29|410.12|406.12|410.29|406.29|410.11|406.11|9
1612213690000|2021-02-01 21:08:10|410.13|406.13|410.11|406.11|410.13|406.13|410.11|406.11|2
1612213700000|2021-02-01 21:08:20|410.13|406.13|410.14|406.14|410.14|406.14|410.13|406.13|2
1612213710000|2021-02-01 21:08:30|410.15|406.15|410.16|406.16|410.16|406.16|410.15|406.15|2
1612213720000|2021-02-01 21:08:40|410.13|406.13|410.14|406.14|410.15|406.15|410.13|406.13|6
1612213730000|2021-02-01 21:08:50|410.13|406.13|410.01|406.01|410.13|406.13|409.99|405.99|11
1612213740000|2021-02-01 21:09:00|410.02|406.02|410.14|406.14|410.14|406.14|410.02|406.02|9
1612213750000|2021-02-01 21:09:10|410.15|406.15|410.2|406.2|410.2|406.2|410.15|406.15|3
1612213760000|2021-02-01 21:09:20|410.17|406.17|410.04|406.04|410.17|406.17|410.03|406.03|7
1612213770000|2021-02-01 21:09:30|410.08|406.08|409.75|405.75|410.08|406.08|409.75|405.75|16
1612213780000|2021-02-01 21:09:40|409.74|405.74|409.74|405.74|409.75|405.75|409.74|405.74|3
1612213790000|2021-02-01 21:09:50|409.75|405.75|409.94|405.94|409.96|405.96|409.75|405.75|13
1612213800000|2021-02-01 21:10:00|409.95|405.95|410.2|406.2|410.21|406.21|409.95|405.95|16
1612213810000|2021-02-01 21:10:10|410.21|406.21|410.22|406.22|410.22|406.22|410.21|406.21|10
1612213820000|2021-02-01 21:10:20|410.21|406.21|410.3|406.3|410.31|406.31|410.21|406.21|24
1612213830000|2021-02-01 21:10:30|410.31|406.31|410.37|406.37|410.37|406.37|410.29|406.29|14
1612213840000|2021-02-01 21:10:40|410.38|406.38|410.44|406.44|410.45|406.45|410.38|406.38|15
1612213850000|2021-02-01 21:10:50|410.45|406.45|410.48|406.48|410.5|406.5|410.44|406.44|6
1612213860000|2021-02-01 21:11:00|410.47|406.47|410.09|406.09|410.47|406.47|410.08|406.08|20
1612213870000|2021-02-01 21:11:10|410.08|406.08|410.07|406.07|410.1|406.1|410.07|406.07|6
1612213880000|2021-02-01 21:11:20|410.06|406.06|410.06|406.06|410.1|406.1|410.05|406.05|9
1612213890000|2021-02-01 21:11:30|410.07|406.07|410.07|406.07|410.12|406.12|410.05|406.05|17
1612213900000|2021-02-01 21:11:40|410.06|406.06|410.06|406.06|410.06|406.06|410.05|406.05|13
1612213910000|2021-02-01 21:11:50|410.05|406.05|409.96|405.96|410.06|406.06|409.95|405.95|15
1612213920000|2021-02-01 21:12:00|409.97|405.97|409.92|405.92|409.97|405.97|409.87|405.87|16
1612213930000|2021-02-01 21:12:10|409.9|405.9|409.93|405.93|409.93|405.93|409.9|405.9|6
1612213940000|2021-02-01 21:12:20|409.94|405.94|410.22|406.22|410.23|406.23|409.94|405.94|18
1612213950000|2021-02-01 21:12:30|410.21|406.21|410.07|406.07|410.22|406.22|410.06|406.06|16
1612213960000|2021-02-01 21:12:40|410.06|406.06|410.08|406.08|410.08|406.08|410.06|406.06|11
1612213970000|2021-02-01 21:12:50|410.07|406.07|410.09|406.09|410.09|406.09|410.07|406.07|19
1612213980000|2021-02-01 21:13:00|410.08|406.08|409.8|405.8|410.09|406.09|409.78|405.78|17
1612213990000|2021-02-01 21:13:10|409.79|405.79|409.8|405.8|409.81|405.81|409.76|405.76|16
1612214000000|2021-02-01 21:13:20|409.78|405.78|409.84|405.84|409.86|405.86|409.77|405.77|9
1612214010000|2021-02-01 21:13:30|409.85|405.85|409.81|405.81|409.89|405.89|409.77|405.77|12
1612214020000|2021-02-01 21:13:40|409.8|405.8|409.75|405.75|409.86|405.86|409.73|405.73|17
1612214030000|2021-02-01 21:13:50|409.73|405.73|409.78|405.78|409.82|405.82|409.73|405.73|15
1612214040000|2021-02-01 21:14:00|409.75|405.75|409.77|405.77|409.82|405.82|409.72|405.72|21
1612214050000|2021-02-01 21:14:10|409.8|405.8|409.84|405.84|409.87|405.87|409.76|405.76|11
1612214060000|2021-02-01 21:14:20|409.85|405.85|409.93|405.93|409.94|405.94|409.85|405.85|12
1612214070000|2021-02-01 21:14:30|409.94|405.94|410.02|406.02|410.02|406.02|409.93|405.93|11
1612214080000|2021-02-01 21:14:40|410.04|406.04|410.2|406.2|410.2|406.2|410.04|406.04|8
1612214090000|2021-02-01 21:14:50|410.17|406.17|410.19|406.19|410.22|406.22|410.17|406.17|4
1612214100000|2021-02-01 21:15:00|410.18|406.18|410.2|406.2|410.26|406.26|410.16|406.16|13
1612214110000|2021-02-01 21:15:10|410.21|406.21|410.22|406.22|410.22|406.22|410.21|406.21|2
1612214120000|2021-02-01 21:15:20|410.23|406.23|410.24|406.24|410.24|406.24|410.23|406.23|2
1612214130000|2021-02-01 21:15:30|410.26|406.26|410.24|406.24|410.26|406.26|410.23|406.23|10
1612214140000|2021-02-01 21:15:40|410.23|406.23|410.31|406.31|410.31|406.31|410.23|406.23|16
1612214150000|2021-02-01 21:15:50|410.3|406.3|410.32|406.32|410.33|406.33|410.29|406.29|11
1612214160000|2021-02-01 21:16:00|410.33|406.33|410.02|406.02|410.33|406.33|410.02|406.02|18
1612214170000|2021-02-01 21:16:10|410.01|406.01|410.12|406.12|410.12|406.12|410.01|406.01|8
1612214180000|2021-02-01 21:16:20|410.13|406.13|410.14|406.14|410.14|406.14|410.1|406.1|10
1612214190000|2021-02-01 21:16:30|410.11|406.11|410.2|406.2|410.2|406.2|410.11|406.11|10
1612214200000|2021-02-01 21:16:40|410.21|406.21|410.59|406.59|410.59|406.59|410.2|406.2|14
1612214210000|2021-02-01 21:16:50|410.56|406.56|410.77|406.77|410.98|406.98|410.52|406.52|18
1612214220000|2021-02-01 21:17:00|410.78|406.78|410.79|406.79|410.79|406.79|410.67|406.67|20
1612214230000|2021-02-01 21:17:10|410.86|406.86|411.03|407.03|411.03|407.03|410.86|406.86|12
1612214240000|2021-02-01 21:17:20|411.04|407.04|411.08|407.08|411.08|407.08|411|407|9
1612214250000|2021-02-01 21:17:30|411.19|407.19|411.28|407.28|411.28|407.28|411.19|407.19|7
1612214260000|2021-02-01 21:17:40|411.26|407.26|411.05|407.05|411.28|407.28|411.02|407.02|20
1612214270000|2021-02-01 21:17:50|411.07|407.07|411.12|407.12|411.12|407.12|411.04|407.04|19
1612214280000|2021-02-01 21:18:00|411.22|407.22|411.3|407.3|411.3|407.3|411.22|407.22|8
1612214290000|2021-02-01 21:18:10|411.31|407.31|411.32|407.32|411.34|407.34|411.31|407.31|7
1612214300000|2021-02-01 21:18:20|411.33|407.33|411.37|407.37|411.38|407.38|411.33|407.33|5
1612214310000|2021-02-01 21:18:30|411.38|407.38|411.32|407.32|411.38|407.38|411.21|407.21|11
1612214320000|2021-02-01 21:18:40|411.28|407.28|410.95|406.95|411.28|407.28|410.95|406.95|14
1612214330000|2021-02-01 21:18:50|410.93|406.93|410.96|406.96|411.01|407.01|410.91|406.91|17
1612214340000|2021-02-01 21:19:00|410.94|406.94|411.04|407.04|411.04|407.04|410.94|406.94|13
1612214350000|2021-02-01 21:19:10|411.05|407.05|411.17|407.17|411.17|407.17|411.05|407.05|18
1612214360000|2021-02-01 21:19:20|411.16|407.16|411.17|407.17|411.17|407.17|411.16|407.16|4
1612214370000|2021-02-01 21:19:30|411.16|407.16|411.17|407.17|411.18|407.18|411.16|407.16|14
1612214380000|2021-02-01 21:19:40|411.18|407.18|411.03|407.03|411.18|407.18|410.92|406.92|22
1612214390000|2021-02-01 21:19:50|411.04|407.04|411.03|407.03|411.09|407.09|411|407|19
1612214400000|2021-02-01 21:20:00|411.04|407.04|411.16|407.16|411.18|407.18|411.04|407.04|18
1612214410000|2021-02-01 21:20:10|411.17|407.17|411.2|407.2|411.2|407.2|411.17|407.17|3
1612214420000|2021-02-01 21:20:20|411.17|407.17|410.97|406.97|411.2|407.2|410.96|406.96|14
1612214430000|2021-02-01 21:20:30|410.98|406.98|411|407|411.01|407.01|410.97|406.97|11
1612214440000|2021-02-01 21:20:40|410.99|406.99|410.9|406.9|410.99|406.99|410.9|406.9|13
1612214450000|2021-02-01 21:20:50|410.89|406.89|410.85|406.85|410.89|406.89|410.83|406.83|13
1612214460000|2021-02-01 21:21:00|410.83|406.83|410.64|406.64|410.84|406.84|410.61|406.61|20
1612214470000|2021-02-01 21:21:10|410.61|406.61|410.55|406.55|410.61|406.61|410.52|406.52|12
1612214480000|2021-02-01 21:21:20|410.56|406.56|410.55|406.55|410.56|406.56|410.54|406.54|13
1612214490000|2021-02-01 21:21:30|410.56|406.56|410.53|406.53|410.56|406.56|410.53|406.53|10
1612214500000|2021-02-01 21:21:40|410.54|406.54|410.27|406.27|410.54|406.54|410.27|406.27|18
1612214510000|2021-02-01 21:21:50|410.28|406.28|410.18|406.18|410.3|406.3|410.17|406.17|7
1612214520000|2021-02-01 21:22:00|410.17|406.17|410.53|406.53|410.53|406.53|410.17|406.17|12
1612214530000|2021-02-01 21:22:10|410.52|406.52|410.52|406.52|410.54|406.54|410.52|406.52|5
1612214540000|2021-02-01 21:22:20|410.34|406.34|410.37|406.37|410.37|406.37|410.34|406.34|10
1612214550000|2021-02-01 21:22:30|410.38|406.38|410.35|406.35|410.38|406.38|410.34|406.34|4
1612214560000|2021-02-01 21:22:40|410.34|406.34|410.22|406.22|410.34|406.34|410.22|406.22|13
1612214570000|2021-02-01 21:22:50|410.24|406.24|410.24|406.24|410.24|406.24|410.23|406.23|3
1612214580000|2021-02-01 21:23:00|410.23|406.23|410.17|406.17|410.24|406.24|410.12|406.12|17
1612214590000|2021-02-01 21:23:10|410.16|406.16|410.18|406.18|410.21|406.21|410.16|406.16|7
1612214600000|2021-02-01 21:23:20|410.19|406.19|410.19|406.19|410.2|406.2|410.17|406.17|7
1612214610000|2021-02-01 21:23:30|410.18|406.18|410.16|406.16|410.18|406.18|410.16|406.16|5
1612214620000|2021-02-01 21:23:40|410.17|406.17|410.15|406.15|410.17|406.17|410.15|406.15|7
1612214630000|2021-02-01 21:23:50|410.16|406.16|410.15|406.15|410.16|406.16|410.15|406.15|2
1612214640000|2021-02-01 21:24:00|410.17|406.17|410.11|406.11|410.18|406.18|410.07|406.07|12
1612214650000|2021-02-01 21:24:10|410.1|406.1|410.14|406.14|410.14|406.14|410.1|406.1|12
1612214660000|2021-02-01 21:24:20|410.13|406.13|410.28|406.28|410.28|406.28|410.13|406.13|11
1612214670000|2021-02-01 21:24:30|410.29|406.29|410.32|406.32|410.32|406.32|410.29|406.29|7
1612214680000|2021-02-01 21:24:40|410.31|406.31|410.31|406.31|410.31|406.31|410.29|406.29|5
1612214690000|2021-02-01 21:24:50|410.32|406.32|410.3|406.3|410.32|406.32|410.28|406.28|6
1612214700000|2021-02-01 21:25:00|410.31|406.31|410.27|406.27|410.31|406.31|410.2|406.2|15
1612214710000|2021-02-01 21:25:10|410.26|406.26|410.31|406.31|410.31|406.31|410.26|406.26|4
1612214720000|2021-02-01 21:25:20|410.37|406.37|410.37|406.37|410.37|406.37|410.37|406.37|1
1612214730000|2021-02-01 21:25:30|410.36|406.36|410.56|406.56|410.56|406.56|410.36|406.36|15
1612214740000|2021-02-01 21:25:40|410.55|406.55|410.35|406.35|410.55|406.55|410.35|406.35|13
1612214750000|2021-02-01 21:25:50|410.36|406.36|410.36|406.36|410.36|406.36|410.36|406.36|1
1612214760000|2021-02-01 21:26:00|410.38|406.38|410.48|406.48|410.48|406.48|410.35|406.35|18
1612214770000|2021-02-01 21:26:10|410.49|406.49|410.49|406.49|410.5|406.5|410.48|406.48|5
1612214780000|2021-02-01 21:26:20|410.5|406.5|410.5|406.5|410.5|406.5|410.5|406.5|1
1612214790000|2021-02-01 21:26:30|410.49|406.49|410.43|406.43|410.49|406.49|410.41|406.41|11
1612214800000|2021-02-01 21:26:40|410.44|406.44|410.37|406.37|410.44|406.44|410.35|406.35|14
1612214810000|2021-02-01 21:26:50|410.35|406.35|410.46|406.46|410.46|406.46|410.35|406.35|5
1612214820000|2021-02-01 21:27:00|410.45|406.45|410.21|406.21|410.45|406.45|410.2|406.2|23
1612214830000|2021-02-01 21:27:10|410.2|406.2|410.34|406.34|410.35|406.35|410.2|406.2|8
1612214840000|2021-02-01 21:27:20|410.35|406.35|410.34|406.34|410.35|406.35|410.34|406.34|2
1612214850000|2021-02-01 21:27:30|410.33|406.33|410.39|406.39|410.4|406.4|410.31|406.31|10
1612214860000|2021-02-01 21:27:40|410.4|406.4|410.38|406.38|410.41|406.41|410.37|406.37|5
1612214870000|2021-02-01 21:27:50|410.37|406.37|410.36|406.36|410.38|406.38|410.36|406.36|4
1612214880000|2021-02-01 21:28:00|410.35|406.35|410.33|406.33|410.37|406.37|410.28|406.28|15
1612214890000|2021-02-01 21:28:10|410.34|406.34|410.26|406.26|410.34|406.34|410.26|406.26|8
1612214900000|2021-02-01 21:28:20|410.27|406.27|410.56|406.56|410.56|406.56|410.27|406.27|10
1612214910000|2021-02-01 21:28:30|410.58|406.58|410.56|406.56|410.58|406.58|410.56|406.56|12
1612214920000|2021-02-01 21:28:40|410.58|406.58|410.48|406.48|410.59|406.59|410.48|406.48|7
1612214930000|2021-02-01 21:28:50|410.47|406.47|410.36|406.36|410.48|406.48|410.34|406.34|16
1612214940000|2021-02-01 21:29:00|410.35|406.35|410.43|406.43|410.43|406.43|410.35|406.35|15
1612214950000|2021-02-01 21:29:10|410.44|406.44|410.53|406.53|410.56|406.56|410.44|406.44|12
1612214960000|2021-02-01 21:29:20|410.54|406.54|410.55|406.55|410.56|406.56|410.53|406.53|8
1612214970000|2021-02-01 21:29:30|410.54|406.54|410.52|406.52|410.54|406.54|410.49|406.49|14
1612214990000|2021-02-01 21:29:50|410.51|406.51|410.55|406.55|410.56|406.56|410.51|406.51|13
1612215000000|2021-02-01 21:30:00|410.54|406.54|410.53|406.53|410.54|406.54|410.53|406.53|2
1612215010000|2021-02-01 21:30:10|410.52|406.52|410.16|406.16|410.52|406.52|410.16|406.16|11
1612215020000|2021-02-01 21:30:20|410.18|406.18|410.1|406.1|410.18|406.18|410.1|406.1|9
1612215030000|2021-02-01 21:30:30|410.12|406.12|410.19|406.19|410.2|406.2|410.1|406.1|15
1612215040000|2021-02-01 21:30:40|410.17|406.17|409.99|405.99|410.17|406.17|409.99|405.99|12
1612215050000|2021-02-01 21:30:50|409.98|405.98|409.99|405.99|409.99|405.99|409.96|405.96|9
1612215060000|2021-02-01 21:31:00|409.97|405.97|409.69|405.69|409.97|405.97|409.68|405.68|27
1612215070000|2021-02-01 21:31:10|409.7|405.7|409.69|405.69|409.7|405.7|409.66|405.66|9
1612215080000|2021-02-01 21:31:20|409.67|405.67|409.63|405.63|409.69|405.69|409.63|405.63|15
1612215090000|2021-02-01 21:31:30|409.56|405.56|409.44|405.44|409.57|405.57|409.44|405.44|15
1612215100000|2021-02-01 21:31:40|409.42|405.42|409.1|405.1|409.43|405.43|409.1|405.1|21
1612215110000|2021-02-01 21:31:50|409.09|405.09|408.95|404.95|409.09|405.09|408.81|404.81|17
1612215120000|2021-02-01 21:32:00|408.94|404.94|408.84|404.84|409.03|405.03|408.83|404.83|19
1612215130000|2021-02-01 21:32:10|408.85|404.85|408.91|404.91|409.03|405.03|408.85|404.85|10
1612215140000|2021-02-01 21:32:20|408.97|404.97|409.01|405.01|409.01|405.01|408.97|404.97|9
1612215150000|2021-02-01 21:32:30|409.07|405.07|409.05|405.05|409.08|405.08|409.05|405.05|6
1612215160000|2021-02-01 21:32:40|409.04|405.04|409.05|405.05|409.05|405.05|409.04|405.04|6
1612215170000|2021-02-01 21:32:50|409.08|405.08|409.5|405.5|409.52|405.52|409.08|405.08|14
1612215180000|2021-02-01 21:33:00|409.49|405.49|409.2|405.2|409.51|405.51|409.2|405.2|18
1612215190000|2021-02-01 21:33:10|409.19|405.19|409.03|405.03|409.19|405.19|409.02|405.02|26
1612215200000|2021-02-01 21:33:20|409.05|405.05|409.04|405.04|409.08|405.08|409.03|405.03|14
1612215210000|2021-02-01 21:33:30|409.03|405.03|408.83|404.83|409.05|405.05|408.83|404.83|18
1612215220000|2021-02-01 21:33:40|408.82|404.82|408.91|404.91|408.92|404.92|408.82|404.82|12
1612215230000|2021-02-01 21:33:50|408.9|404.9|408.71|404.71|408.9|404.9|408.71|404.71|25
1612215240000|2021-02-01 21:34:00|408.72|404.72|408.74|404.74|408.84|404.84|408.69|404.69|24
1612215250000|2021-02-01 21:34:10|408.73|404.73|408.74|404.74|408.74|404.74|408.72|404.72|11
1612215260000|2021-02-01 21:34:20|408.7|404.7|408.5|404.5|408.75|404.75|408.5|404.5|17
1612215270000|2021-02-01 21:34:30|408.49|404.49|408.49|404.49|408.51|404.51|408.42|404.42|13
1612215280000|2021-02-01 21:34:40|408.5|404.5|408.54|404.54|408.54|404.54|408.49|404.49|13
1612215290000|2021-02-01 21:34:50|408.55|404.55|408.73|404.73|408.76|404.76|408.54|404.54|15
1612215300000|2021-02-01 21:35:00|408.72|404.72|408.71|404.71|408.73|404.73|408.69|404.69|15
1612215310000|2021-02-01 21:35:10|408.72|404.72|408.83|404.83|408.95|404.95|408.71|404.71|25
1612215320000|2021-02-01 21:35:20|408.84|404.84|408.91|404.91|408.93|404.93|408.84|404.84|14
1612215330000|2021-02-01 21:35:30|408.92|404.92|409.06|405.06|409.06|405.06|408.92|404.92|12
1612215340000|2021-02-01 21:35:40|409.07|405.07|409.07|405.07|409.2|405.2|408.89|404.89|17
1612215350000|2021-02-01 21:35:50|409.08|405.08|409.21|405.21|409.21|405.21|409.08|405.08|5
1612215360000|2021-02-01 21:36:00|409.29|405.29|409.48|405.48|409.48|405.48|409.2|405.2|23
1612215370000|2021-02-01 21:36:10|409.52|405.52|409.61|405.61|409.62|405.62|409.52|405.52|6
1612215380000|2021-02-01 21:36:20|409.6|405.6|409.47|405.47|409.61|405.61|409.46|405.46|18
1612215390000|2021-02-01 21:36:30|409.48|405.48|409.49|405.49|409.5|405.5|409.47|405.47|8
1612215400000|2021-02-01 21:36:40|409.5|405.5|409.36|405.36|409.5|405.5|409.36|405.36|13
1612215410000|2021-02-01 21:36:50|409.33|405.33|409.31|405.31|409.4|405.4|409.3|405.3|24
1612215420000|2021-02-01 21:37:00|409.32|405.32|409.19|405.19|409.33|405.33|409.19|405.19|16
1612215430000|2021-02-01 21:37:10|409.18|405.18|409.05|405.05|409.26|405.26|409|405|18
1612215440000|2021-02-01 21:37:20|409.1|405.1|409.07|405.07|409.11|405.11|408.98|404.98|34
1612215450000|2021-02-01 21:37:30|409.1|405.1|409.09|405.09|409.1|405.1|408.98|404.98|27
1612215460000|2021-02-01 21:37:40|409.08|405.08|409.06|405.06|409.22|405.22|408.9|404.9|21
1612215470000|2021-02-01 21:37:50|409.07|405.07|409.13|405.13|409.13|405.13|409.07|405.07|10
1612215480000|2021-02-01 21:38:00|409.12|405.12|409.19|405.19|409.19|405.19|409.12|405.12|17
1612215490000|2021-02-01 21:38:10|409.2|405.2|409.19|405.19|409.2|405.2|409.19|405.19|2
1612215500000|2021-02-01 21:38:20|409.18|405.18|409.18|405.18|409.18|405.18|409.18|405.18|1
1612215510000|2021-02-01 21:38:30|409.17|405.17|409.05|405.05|409.17|405.17|409.04|405.04|7
1612215520000|2021-02-01 21:38:40|409.04|405.04|409.24|405.24|409.27|405.27|409.04|405.04|18
1612215530000|2021-02-01 21:38:50|409.22|405.22|409.24|405.24|409.3|405.3|409.22|405.22|20
1612215540000|2021-02-01 21:39:00|409.25|405.25|409.31|405.31|409.32|405.32|409.23|405.23|23
1612215550000|2021-02-01 21:39:10|409.32|405.32|409.34|405.34|409.37|405.37|409.32|405.32|10
1612215570000|2021-02-01 21:39:30|409.36|405.36|409.42|405.42|409.47|405.47|409.35|405.35|14
1612215580000|2021-02-01 21:39:40|409.45|405.45|409.57|405.57|409.58|405.58|409.42|405.42|12
1612215590000|2021-02-01 21:39:50|409.56|405.56|409.52|405.52|409.56|405.56|409.52|405.52|5
1612215600000|2021-02-01 21:40:00|409.51|405.51|409.32|405.32|409.53|405.53|409.29|405.29|20
1612215610000|2021-02-01 21:40:10|409.31|405.31|409.31|405.31|409.32|405.32|409.29|405.29|13
1612215620000|2021-02-01 21:40:20|409.32|405.32|409.3|405.3|409.33|405.33|409.3|405.3|14
1612215630000|2021-02-01 21:40:30|409.29|405.29|409.3|405.3|409.32|405.32|409.28|405.28|15
1612215640000|2021-02-01 21:40:40|409.29|405.29|409.23|405.23|409.31|405.31|409.23|405.23|10
1612215650000|2021-02-01 21:40:50|409.11|405.11|409.08|405.08|409.11|405.11|409.08|405.08|4
1612215660000|2021-02-01 21:41:00|409.07|405.07|409.07|405.07|409.08|405.08|409.05|405.05|12
1612215670000|2021-02-01 21:41:10|409.08|405.08|409.01|405.01|409.08|405.08|408.99|404.99|14
1612215680000|2021-02-01 21:41:20|409|405|408.55|404.55|409|405|408.55|404.55|19
1612215690000|2021-02-01 21:41:30|408.57|404.57|408.57|404.57|408.61|404.61|408.55|404.55|7
1612215700000|2021-02-01 21:41:40|408.56|404.56|408.55|404.55|408.57|404.57|408.55|404.55|4
1612215710000|2021-02-01 21:41:50|408.54|404.54|408.55|404.55|408.56|404.56|408.51|404.51|7
1612215720000|2021-02-01 21:42:00|408.53|404.53|408.55|404.55|408.55|404.55|408.53|404.53|8
1612215730000|2021-02-01 21:42:10|408.53|404.53|408.52|404.52|408.54|404.54|408.52|404.52|6
1612215740000|2021-02-01 21:42:20|408.53|404.53|408.53|404.53|408.55|404.55|408.52|404.52|16
1612215750000|2021-02-01 21:42:30|408.5|404.5|408.5|404.5|408.5|404.5|408.5|404.5|1
1612215770000|2021-02-01 21:42:50|408.49|404.49|408.55|404.55|408.55|404.55|408.48|404.48|12
1612215780000|2021-02-01 21:43:00|408.57|404.57|408.63|404.63|408.63|404.63|408.57|404.57|9
1612215790000|2021-02-01 21:43:10|408.62|404.62|408.71|404.71|408.71|404.71|408.61|404.61|7
1612215800000|2021-02-01 21:43:20|408.72|404.72|408.71|404.71|408.72|404.72|408.69|404.69|14
1612215810000|2021-02-01 21:43:30|408.73|404.73|408.73|404.73|408.76|404.76|408.73|404.73|17
1612215820000|2021-02-01 21:43:40|408.75|404.75|408.73|404.73|408.76|404.76|408.71|404.71|20
1612215830000|2021-02-01 21:43:50|408.71|404.71|408.74|404.74|408.74|404.74|408.67|404.67|12
1612215840000|2021-02-01 21:44:00|408.81|404.81|408.96|404.96|408.96|404.96|408.8|404.8|9
1612215850000|2021-02-01 21:44:10|408.97|404.97|408.83|404.83|408.97|404.97|408.81|404.81|19
1612215860000|2021-02-01 21:44:20|408.84|404.84|408.89|404.89|408.89|404.89|408.84|404.84|7
1612215870000|2021-02-01 21:44:30|408.9|404.9|408.82|404.82|408.9|404.9|408.82|404.82|9
1612215880000|2021-02-01 21:44:40|408.83|404.83|408.88|404.88|408.88|404.88|408.83|404.83|6
1612215890000|2021-02-01 21:44:50|408.87|404.87|408.87|404.87|408.88|404.88|408.87|404.87|9
1612215900000|2021-02-01 21:45:00|408.88|404.88|408.86|404.86|408.88|404.88|408.82|404.82|9
1612215910000|2021-02-01 21:45:10|408.85|404.85|408.85|404.85|408.86|404.86|408.85|404.85|3
1612215930000|2021-02-01 21:45:30|408.88|404.88|409.03|405.03|409.03|405.03|408.88|404.88|9
1612215940000|2021-02-01 21:45:40|409.05|405.05|409.09|405.09|409.13|405.13|409.05|405.05|13
1612215950000|2021-02-01 21:45:50|409.1|405.1|409.16|405.16|409.24|405.24|409.1|405.1|20
1612215960000|2021-02-01 21:46:00|409.18|405.18|409.14|405.14|409.18|405.18|409.12|405.12|8
1612215970000|2021-02-01 21:46:10|409.18|405.18|409.33|405.33|409.34|405.34|409.13|405.13|13
1612215980000|2021-02-01 21:46:20|409.34|405.34|409.33|405.33|409.34|405.34|409.33|405.33|6
1612215990000|2021-02-01 21:46:30|409.34|405.34|409.44|405.44|409.45|405.45|409.34|405.34|6
1612216000000|2021-02-01 21:46:40|409.46|405.46|409.28|405.28|409.47|405.47|409.28|405.28|15
1612216010000|2021-02-01 21:46:50|409.31|405.31|409.4|405.4|409.41|405.41|409.28|405.28|20
1612216020000|2021-02-01 21:47:00|409.41|405.41|409.37|405.37|409.44|405.44|409.37|405.37|10
1612216030000|2021-02-01 21:47:10|409.38|405.38|409.32|405.32|409.38|405.38|409.31|405.31|9
1612216040000|2021-02-01 21:47:20|409.33|405.33|409.36|405.36|409.36|405.36|409.33|405.33|5
1612216050000|2021-02-01 21:47:30|409.37|405.37|409.49|405.49|409.54|405.54|409.36|405.36|23
1612216060000|2021-02-01 21:47:40|409.5|405.5|409.5|405.5|409.51|405.51|409.5|405.5|9
1612216070000|2021-02-01 21:47:50|409.56|405.56|409.56|405.56|409.56|405.56|409.54|405.54|3
1612216080000|2021-02-01 21:48:00|409.57|405.57|410.07|406.07|410.07|406.07|409.55|405.55|17
1612216090000|2021-02-01 21:48:10|410.08|406.08|410.37|406.37|410.41|406.41|410.08|406.08|24
1612216100000|2021-02-01 21:48:20|410.7|406.7|410.75|406.75|410.75|406.75|410.7|406.7|2
1612216110000|2021-02-01 21:48:30|410.76|406.76|410.75|406.75|410.76|406.76|410.75|406.75|2
1612216120000|2021-02-01 21:48:40|410.76|406.76|410.8|406.8|410.83|406.83|410.73|406.73|16
1612216130000|2021-02-01 21:48:50|410.82|406.82|410.9|406.9|410.9|406.9|410.8|406.8|14
1612216140000|2021-02-01 21:49:00|410.89|406.89|410.77|406.77|410.89|406.89|410.73|406.73|14
1612216150000|2021-02-01 21:49:10|410.82|406.82|410.95|406.95|410.95|406.95|410.81|406.81|13
1612216160000|2021-02-01 21:49:20|410.96|406.96|410.94|406.94|410.96|406.96|410.94|406.94|4
1612216170000|2021-02-01 21:49:30|410.95|406.95|410.99|406.99|410.99|406.99|410.94|406.94|4
1612216190000|2021-02-01 21:49:50|411|407|411.05|407.05|411.11|407.11|411|407|10
1612216200000|2021-02-01 21:50:00|411.06|407.06|411.1|407.1|411.1|407.1|411.06|407.06|3
1612216210000|2021-02-01 21:50:10|411.11|407.11|411.12|407.12|411.12|407.12|411.11|407.11|2
1612216220000|2021-02-01 21:50:20|411.11|407.11|411.04|407.04|411.12|407.12|411.04|407.04|11
1612216230000|2021-02-01 21:50:30|411.03|407.03|410.53|406.53|411.03|407.03|410.53|406.53|14
1612216240000|2021-02-01 21:50:40|410.57|406.57|410.77|406.77|410.78|406.78|410.57|406.57|9
1612216250000|2021-02-01 21:50:50|410.76|406.76|410.68|406.68|410.76|406.76|410.67|406.67|5
1612216260000|2021-02-01 21:51:00|410.71|406.71|410.96|406.96|410.96|406.96|410.71|406.71|15
1612216270000|2021-02-01 21:51:10|410.95|406.95|411.05|407.05|411.05|407.05|410.95|406.95|7
1612216280000|2021-02-01 21:51:20|411.04|407.04|411.21|407.21|411.24|407.24|411.04|407.04|9
1612216290000|2021-02-01 21:51:30|411.2|407.2|411.3|407.3|411.31|407.31|411.19|407.19|10
1612216300000|2021-02-01 21:51:40|411.32|407.32|411.17|407.17|411.32|407.32|411.01|407.01|10
1612216310000|2021-02-01 21:51:50|411.18|407.18|411.05|407.05|411.18|407.18|411.04|407.04|10
1612216320000|2021-02-01 21:52:00|411.04|407.04|410.73|406.73|411.04|407.04|410.73|406.73|15
1612216330000|2021-02-01 21:52:10|410.62|406.62|410.74|406.74|410.74|406.74|410.57|406.57|11
1612216340000|2021-02-01 21:52:20|410.55|406.55|410.05|406.05|410.67|406.67|410.05|406.05|12
1612216350000|2021-02-01 21:52:30|410.04|406.04|410.06|406.06|410.07|406.07|410.04|406.04|5
1612216360000|2021-02-01 21:52:40|410.1|406.1|410.34|406.34|410.35|406.35|410.09|406.09|13
1612216370000|2021-02-01 21:52:50|410.35|406.35|410.51|406.51|410.51|406.51|410.34|406.34|7
1612216380000|2021-02-01 21:53:00|410.5|406.5|410.56|406.56|410.56|406.56|410.48|406.48|8
1612216390000|2021-02-01 21:53:10|410.55|406.55|410.55|406.55|410.56|406.56|410.55|406.55|3
1612216400000|2021-02-01 21:53:20|410.54|406.54|410.5|406.5|410.56|406.56|410.5|406.5|6
1612216410000|2021-02-01 21:53:30|410.57|406.57|410.63|406.63|410.63|406.63|410.56|406.56|6
1612216420000|2021-02-01 21:53:40|410.81|406.81|410.63|406.63|410.81|406.81|410.63|406.63|13
1612216430000|2021-02-01 21:53:50|410.57|406.57|410.7|406.7|410.7|406.7|410.54|406.54|11
1612216440000|2021-02-01 21:54:00|410.71|406.71|410.7|406.7|410.71|406.71|410.7|406.7|2
1612216450000|2021-02-01 21:54:10|410.69|406.69|410.71|406.71|410.71|406.71|410.69|406.69|9
1612216470000|2021-02-01 21:54:30|410.7|406.7|410.61|406.61|410.7|406.7|410.53|406.53|15
1612216480000|2021-02-01 21:54:40|410.57|406.57|410.61|406.61|410.61|406.61|410.57|406.57|3
1612216490000|2021-02-01 21:54:50|410.6|406.6|410.73|406.73|410.74|406.74|410.6|406.6|5
1612216500000|2021-02-01 21:55:00|410.72|406.72|410.82|406.82|410.82|406.82|410.72|406.72|8
1612216510000|2021-02-01 21:55:10|410.83|406.83|410.82|406.82|410.83|406.83|410.81|406.81|4
1612216520000|2021-02-01 21:55:20|410.86|406.86|410.91|406.91|410.93|406.93|410.86|406.86|7
1612216530000|2021-02-01 21:55:30|410.9|406.9|411.08|407.08|411.08|407.08|410.9|406.9|8
1612216540000|2021-02-01 21:55:40|410.99|406.99|410.96|406.96|411.06|407.06|410.95|406.95|8
1612216550000|2021-02-01 21:55:50|410.97|406.97|411.13|407.13|411.29|407.29|410.97|406.97|14
1612216560000|2021-02-01 21:56:00|411.18|407.18|411.39|407.39|411.39|407.39|411.17|407.17|11
1612216570000|2021-02-01 21:56:10|411.41|407.41|411.96|407.96|412.05|408.05|411.41|407.41|22
1612216580000|2021-02-01 21:56:20|411.97|407.97|412.22|408.22|412.24|408.24|411.96|407.96|22
1612216590000|2021-02-01 21:56:30|412.24|408.24|412.78|408.78|412.81|408.81|412.24|408.24|33
1612216600000|2021-02-01 21:56:40|412.8|408.8|412.87|408.87|412.88|408.88|412.75|408.75|14
1612216610000|2021-02-01 21:56:50|412.88|408.88|412.88|408.88|412.98|408.98|412.87|408.87|20
1612216620000|2021-02-01 21:57:00|412.86|408.86|413.13|409.13|413.17|409.17|412.86|408.86|20
1612216630000|2021-02-01 21:57:10|413.12|409.12|412.97|408.97|413.12|409.12|412.97|408.97|19
1612216640000|2021-02-01 21:57:20|412.98|408.98|413.22|409.22|413.22|409.22|412.98|408.98|17
1612216650000|2021-02-01 21:57:30|413.21|409.21|413.2|409.2|413.25|409.25|413.17|409.17|15
1612216660000|2021-02-01 21:57:40|413.17|409.17|413.43|409.43|413.45|409.45|413.17|409.17|15
1612216670000|2021-02-01 21:57:50|413.44|409.44|413.56|409.56|413.56|409.56|413.39|409.39|18
1612216680000|2021-02-01 21:58:00|413.53|409.53|413.71|409.71|413.73|409.73|413.52|409.52|20
1612216690000|2021-02-01 21:58:10|413.69|409.69|413.57|409.57|413.69|409.69|413.57|409.57|14
1612216700000|2021-02-01 21:58:20|413.56|409.56|413.21|409.21|413.59|409.59|413.21|409.21|24
1612216710000|2021-02-01 21:58:30|413.19|409.19|412.82|408.82|413.19|409.19|412.81|408.81|21
1612216720000|2021-02-01 21:58:40|412.88|408.88|412.65|408.65|412.95|408.95|412.64|408.64|26
1612216730000|2021-02-01 21:58:50|412.66|408.66|413.05|409.05|413.05|409.05|412.65|408.65|28
1612216740000|2021-02-01 21:59:00|413.06|409.06|413.12|409.12|413.14|409.14|413.06|409.06|16
1612216750000|2021-02-01 21:59:10|413.1|409.1|413.31|409.31|413.34|409.34|413.05|409.05|26
1612216760000|2021-02-01 21:59:20|413.32|409.32|413.69|409.69|413.69|409.69|413.32|409.32|21
1612216770000|2021-02-01 21:59:30|413.67|409.67|413.75|409.75|413.76|409.76|413.67|409.67|8
1612216780000|2021-02-01 21:59:40|413.76|409.76|413.9|409.9|413.91|409.91|413.73|409.73|16
1612216790000|2021-02-01 21:59:50|413.93|409.93|414.13|410.13|414.13|410.13|413.92|409.92|15
1612216800000|2021-02-01 22:00:00|414.12|410.12|413.36|409.36|414.15|410.15|413.28|409.28|29
1612216810000|2021-02-01 22:00:10|413.35|409.35|413.42|409.42|413.42|409.42|413.3|409.3|24
1612216820000|2021-02-01 22:00:20|413.44|409.44|413.35|409.35|413.44|409.44|413.35|409.35|21
1612216830000|2021-02-01 22:00:30|413.34|409.34|413.01|409.01|413.34|409.34|412.99|408.99|14
1612216840000|2021-02-01 22:00:40|412.98|408.98|412.58|408.58|412.98|408.98|412.58|408.58|16
1612216850000|2021-02-01 22:00:50|412.57|408.57|412.85|408.85|412.85|408.85|412.57|408.57|23
1612216860000|2021-02-01 22:01:00|412.81|408.81|412.98|408.98|412.98|408.98|412.72|408.72|26
1612216870000|2021-02-01 22:01:10|413.02|409.02|413.04|409.04|413.05|409.05|413.02|409.02|10
1612216880000|2021-02-01 22:01:20|413.05|409.05|413.35|409.35|413.37|409.37|413.04|409.04|20
1612216890000|2021-02-01 22:01:30|413.32|409.32|413.4|409.4|413.41|409.41|413.32|409.32|8
1612216900000|2021-02-01 22:01:40|413.48|409.48|413.43|409.43|413.49|409.49|413.43|409.43|19
1612216910000|2021-02-01 22:01:50|413.44|409.44|413.39|409.39|413.45|409.45|413.39|409.39|12
1612216920000|2021-02-01 22:02:00|413.36|409.36|413.4|409.4|413.4|409.4|413.32|409.32|12
1612216930000|2021-02-01 22:02:10|413.43|409.43|413.42|409.42|413.44|409.44|413.4|409.4|11
1612216940000|2021-02-01 22:02:20|413.4|409.4|413.35|409.35|413.44|409.44|413.35|409.35|18
1612216950000|2021-02-01 22:02:30|413.36|409.36|413.35|409.35|413.36|409.36|413.34|409.34|13
1612216960000|2021-02-01 22:02:40|413.34|409.34|413.19|409.19|413.35|409.35|413.19|409.19|15
1612216970000|2021-02-01 22:02:50|413.18|409.18|412.96|408.96|413.2|409.2|412.96|408.96|19
1612216980000|2021-02-01 22:03:00|412.86|408.86|412.77|408.77|412.89|408.89|412.76|408.76|21
1612216990000|2021-02-01 22:03:10|412.78|408.78|412.65|408.65|412.78|408.78|412.63|408.63|14
1612217000000|2021-02-01 22:03:20|412.66|408.66|412.62|408.62|412.67|408.67|412.62|408.62|19
1612217010000|2021-02-01 22:03:30|412.63|408.63|412.68|408.68|412.69|408.69|412.62|408.62|16
1612217020000|2021-02-01 22:03:40|412.64|408.64|412.63|408.63|412.66|408.66|412.62|408.62|8
1612217030000|2021-02-01 22:03:50|412.62|408.62|412.62|408.62|412.65|408.65|412.61|408.61|10
1612217040000|2021-02-01 22:04:00|412.63|408.63|412.53|408.53|412.63|408.63|412.53|408.53|18
1612217050000|2021-02-01 22:04:10|412.54|408.54|412.73|408.73|412.73|408.73|412.53|408.53|12
1612217060000|2021-02-01 22:04:20|412.75|408.75|412.88|408.88|412.91|408.91|412.75|408.75|25
1612217070000|2021-02-01 22:04:30|412.85|408.85|412.82|408.82|412.86|408.86|412.82|408.82|14
1612217080000|2021-02-01 22:04:40|412.83|408.83|412.81|408.81|412.87|408.87|412.81|408.81|14
1612217090000|2021-02-01 22:04:50|412.82|408.82|412.8|408.8|412.84|408.84|412.8|408.8|15
1612217100000|2021-02-01 22:05:00|412.81|408.81|412.52|408.52|412.82|408.82|412.48|408.48|26
1612217110000|2021-02-01 22:05:10|412.48|408.48|412.45|408.45|412.52|408.52|412.4|408.4|23
1612217120000|2021-02-01 22:05:20|412.43|408.43|412.32|408.32|412.48|408.48|412.31|408.31|22
1612217130000|2021-02-01 22:05:30|412.31|408.31|412.31|408.31|412.31|408.31|412.25|408.25|14
1612217140000|2021-02-01 22:05:40|412.3|408.3|412.23|408.23|412.3|408.3|412.23|408.23|17
1612217150000|2021-02-01 22:05:50|412.24|408.24|412.22|408.22|412.26|408.26|412.19|408.19|13
1612217160000|2021-02-01 22:06:00|412.2|408.2|411.95|407.95|412.2|408.2|411.93|407.93|24
1612217170000|2021-02-01 22:06:10|411.97|407.97|411.9|407.9|411.97|407.97|411.84|407.84|16
1612217180000|2021-02-01 22:06:20|411.89|407.89|411.94|407.94|411.96|407.96|411.89|407.89|10
1612217190000|2021-02-01 22:06:30|411.93|407.93|411.95|407.95|411.95|407.95|411.93|407.93|7
1612217200000|2021-02-01 22:06:40|411.93|407.93|411.96|407.96|411.98|407.98|411.91|407.91|11
1612217210000|2021-02-01 22:06:50|411.95|407.95|411.89|407.89|412|408|411.89|407.89|16
1612217220000|2021-02-01 22:07:00|411.9|407.9|412.07|408.07|412.07|408.07|411.9|407.9|20
1612217230000|2021-02-01 22:07:10|412.08|408.08|412.1|408.1|412.1|408.1|412.06|408.06|9
1612217240000|2021-02-01 22:07:20|412.09|408.09|412.11|408.11|412.12|408.12|412.09|408.09|5
1612217250000|2021-02-01 22:07:30|412.12|408.12|412.11|408.11|412.13|408.13|412.05|408.05|7
1612217260000|2021-02-01 22:07:40|412.12|408.12|412.12|408.12|412.12|408.12|412.12|408.12|1
1612217270000|2021-02-01 22:07:50|412.11|408.11|412.12|408.12|412.13|408.13|412.1|408.1|8
1612217280000|2021-02-01 22:08:00|412.11|408.11|412.1|408.1|412.12|408.12|412.07|408.07|11
1612217290000|2021-02-01 22:08:10|412.09|408.09|412.09|408.09|412.09|408.09|412.08|408.08|3
1612217300000|2021-02-01 22:08:20|412.08|408.08|412.09|408.09|412.09|408.09|412.08|408.08|4
1612217310000|2021-02-01 22:08:30|412.08|408.08|412.12|408.12|412.12|408.12|412.08|408.08|3
1612217320000|2021-02-01 22:08:40|412.1|408.1|412.1|408.1|412.13|408.13|412.07|408.07|10
1612217330000|2021-02-01 22:08:50|412.09|408.09|412.09|408.09|412.1|408.1|412.09|408.09|9
1612217350000|2021-02-01 22:09:10|412.1|408.1|412.12|408.12|412.13|408.13|412.09|408.09|10
1612217360000|2021-02-01 22:09:20|412.13|408.13|412.11|408.11|412.13|408.13|412.11|408.11|14
1612217370000|2021-02-01 22:09:30|412.09|408.09|411.7|407.7|412.09|408.09|411.61|407.61|18
1612217380000|2021-02-01 22:09:40|411.61|407.61|411.78|407.78|411.84|407.84|411.61|407.61|33
1612217390000|2021-02-01 22:09:50|411.79|407.79|411.61|407.61|411.79|407.79|411.6|407.6|16
1612217400000|2021-02-01 22:10:00|411.62|407.62|411.6|407.6|411.63|407.63|411.59|407.59|15
1612217410000|2021-02-01 22:10:10|411.61|407.61|411.59|407.59|411.62|407.62|411.59|407.59|11
1612217420000|2021-02-01 22:10:20|411.6|407.6|411.57|407.57|411.61|407.61|411.56|407.56|19
1612217430000|2021-02-01 22:10:30|411.56|407.56|411.57|407.57|411.58|407.58|411.56|407.56|6
1612217440000|2021-02-01 22:10:40|411.58|407.58|411.6|407.6|411.6|407.6|411.58|407.58|5
1612217450000|2021-02-01 22:10:50|411.61|407.61|411.61|407.61|411.62|407.62|411.6|407.6|5
1612217460000|2021-02-01 22:11:00|411.6|407.6|411.56|407.56|411.6|407.6|411.54|407.54|13
1612217470000|2021-02-01 22:11:10|411.55|407.55|411.55|407.55|411.56|407.56|411.55|407.55|11
1612217480000|2021-02-01 22:11:20|411.56|407.56|411.55|407.55|411.56|407.56|411.55|407.55|10
1612217490000|2021-02-01 22:11:30|411.54|407.54|411.54|407.54|411.54|407.54|411.54|407.54|1
1612217500000|2021-02-01 22:11:40|411.53|407.53|411.52|407.52|411.53|407.53|411.52|407.52|2
1612217510000|2021-02-01 22:11:50|411.51|407.51|411.5|407.5|411.51|407.51|411.49|407.49|4
1612217520000|2021-02-01 22:12:00|411.51|407.51|411.52|407.52|411.55|407.55|411.51|407.51|8
1612217530000|2021-02-01 22:12:10|411.51|407.51|411.47|407.47|411.52|407.52|411.47|407.47|17
1612217540000|2021-02-01 22:12:20|411.49|407.49|411.54|407.54|411.54|407.54|411.46|407.46|9
1612217550000|2021-02-01 22:12:30|411.55|407.55|411.56|407.56|411.58|407.58|411.54|407.54|14
1612217560000|2021-02-01 22:12:40|411.55|407.55|411.57|407.57|411.59|407.59|411.55|407.55|8
1612217570000|2021-02-01 22:12:50|411.58|407.58|411.57|407.57|411.58|407.58|411.57|407.57|2
1612217580000|2021-02-01 22:13:00|411.58|407.58|411.58|407.58|411.59|407.59|411.57|407.57|5
1612217590000|2021-02-01 22:13:10|411.59|407.59|411.76|407.76|411.76|407.76|411.58|407.58|13
1612217600000|2021-02-01 22:13:20|411.78|407.78|411.9|407.9|411.9|407.9|411.78|407.78|9
1612217610000|2021-02-01 22:13:30|411.92|407.92|411.95|407.95|411.96|407.96|411.9|407.9|11
1612217620000|2021-02-01 22:13:40|411.96|407.96|411.93|407.93|411.96|407.96|411.92|407.92|9
1612217630000|2021-02-01 22:13:50|411.94|407.94|411.94|407.94|411.94|407.94|411.93|407.93|3
1612217640000|2021-02-01 22:14:00|411.95|407.95|411.87|407.87|411.95|407.95|411.87|407.87|12
1612217650000|2021-02-01 22:14:10|411.88|407.88|411.75|407.75|411.88|407.88|411.73|407.73|13
1612217660000|2021-02-01 22:14:20|411.76|407.76|411.75|407.75|411.76|407.76|411.74|407.74|16
1612217670000|2021-02-01 22:14:30|411.76|407.76|411.66|407.66|411.76|407.76|411.65|407.65|12
1612217680000|2021-02-01 22:14:40|411.67|407.67|411.64|407.64|411.67|407.67|411.64|407.64|8
1612217690000|2021-02-01 22:14:50|411.65|407.65|411.65|407.65|411.65|407.65|411.64|407.64|5
1612217700000|2021-02-01 22:15:00|411.64|407.64|411.58|407.58|411.68|407.68|411.58|407.58|8
1612217710000|2021-02-01 22:15:10|411.59|407.59|411.56|407.56|411.59|407.59|411.56|407.56|12
1612217720000|2021-02-01 22:15:20|411.57|407.57|411.56|407.56|411.57|407.57|411.55|407.55|8
1612217730000|2021-02-01 22:15:30|411.57|407.57|411.61|407.61|411.61|407.61|411.56|407.56|4
1612217740000|2021-02-01 22:15:40|411.62|407.62|411.67|407.67|411.67|407.67|411.61|407.61|4
1612217750000|2021-02-01 22:15:50|411.66|407.66|411.71|407.71|411.71|407.71|411.65|407.65|10
1612217760000|2021-02-01 22:16:00|411.7|407.7|411.73|407.73|411.73|407.73|411.7|407.7|4
1612217770000|2021-02-01 22:16:10|411.74|407.74|411.8|407.8|411.82|407.82|411.74|407.74|6
1612217780000|2021-02-01 22:16:20|411.83|407.83|411.83|407.83|411.86|407.86|411.8|407.8|16
1612217790000|2021-02-01 22:16:30|411.85|407.85|411.95|407.95|411.98|407.98|411.85|407.85|16
1612217800000|2021-02-01 22:16:40|411.96|407.96|412.08|408.08|412.16|408.16|411.96|407.96|13
1612217810000|2021-02-01 22:16:50|412.09|408.09|412.42|408.42|412.42|408.42|412.08|408.08|20
1612217820000|2021-02-01 22:17:00|412.39|408.39|412.57|408.57|412.57|408.57|412.39|408.39|15
1612217830000|2021-02-01 22:17:10|412.47|408.47|412.57|408.57|412.57|408.57|412.47|408.47|2
1612217840000|2021-02-01 22:17:20|412.63|408.63|412.67|408.67|412.71|408.71|412.63|408.63|3
1612217850000|2021-02-01 22:17:30|412.68|408.68|412.61|408.61|412.7|408.7|412.61|408.61|16
1612217860000|2021-02-01 22:17:40|412.64|408.64|412.59|408.59|412.64|408.64|412.59|408.59|8
1612217870000|2021-02-01 22:17:50|412.6|408.6|412.62|408.62|412.65|408.65|412.6|408.6|9
1612217880000|2021-02-01 22:18:00|412.63|408.63|412.6|408.6|412.64|408.64|412.59|408.59|6
1612217890000|2021-02-01 22:18:10|412.59|408.59|412.73|408.73|412.75|408.75|412.59|408.59|13
1612217900000|2021-02-01 22:18:20|412.71|408.71|412.73|408.73|412.76|408.76|412.71|408.71|8
1612217910000|2021-02-01 22:18:30|412.74|408.74|412.74|408.74|412.74|408.74|412.73|408.73|3
1612217920000|2021-02-01 22:18:40|412.73|408.73|412.74|408.74|412.75|408.75|412.73|408.73|4
1612217930000|2021-02-01 22:18:50|412.75|408.75|412.76|408.76|412.76|408.76|412.75|408.75|2
1612217940000|2021-02-01 22:19:00|412.75|408.75|412.57|408.57|412.75|408.75|412.53|408.53|24
1612217950000|2021-02-01 22:19:10|412.52|408.52|412.65|408.65|412.68|408.68|412.52|408.52|8
1612217960000|2021-02-01 22:19:20|412.64|408.64|412.65|408.65|412.65|408.65|412.64|408.64|2
1612217970000|2021-02-01 22:19:30|412.64|408.64|412.6|408.6|412.65|408.65|412.6|408.6|8
1612217980000|2021-02-01 22:19:40|412.58|408.58|412.51|408.51|412.59|408.59|412.51|408.51|7
1612217990000|2021-02-01 22:19:50|412.5|408.5|412.45|408.45|412.5|408.5|412.44|408.44|7
1612218000000|2021-02-01 22:20:00|412.48|408.48|412.5|408.5|412.55|408.55|412.48|408.48|12
1612218010000|2021-02-01 22:20:10|412.52|408.52|412.58|408.58|412.58|408.58|412.48|408.48|8
1612218020000|2021-02-01 22:20:20|412.57|408.57|412.6|408.6|412.61|408.61|412.57|408.57|8
1612218030000|2021-02-01 22:20:30|412.61|408.61|412.65|408.65|412.66|408.66|412.6|408.6|18
1612218040000|2021-02-01 22:20:40|412.66|408.66|412.77|408.77|412.77|408.77|412.66|408.66|8
1612218050000|2021-02-01 22:20:50|412.78|408.78|412.85|408.85|412.85|408.85|412.78|408.78|3
1612218060000|2021-02-01 22:21:00|412.86|408.86|412.82|408.82|412.86|408.86|412.81|408.81|5
1612218070000|2021-02-01 22:21:10|412.81|408.81|412.82|408.82|412.84|408.84|412.8|408.8|10
1612218080000|2021-02-01 22:21:20|412.81|408.81|412.8|408.8|412.82|408.82|412.78|408.78|10
1612218090000|2021-02-01 22:21:30|412.81|408.81|412.64|408.64|412.82|408.82|412.58|408.58|17
1612218100000|2021-02-01 22:21:40|412.66|408.66|412.64|408.64|412.67|408.67|412.63|408.63|4
1612218110000|2021-02-01 22:21:50|412.54|408.54|412.57|408.57|412.57|408.57|412.54|408.54|7
1612218120000|2021-02-01 22:22:00|412.49|408.49|412.97|408.97|412.97|408.97|412.48|408.48|19
1612218130000|2021-02-01 22:22:10|412.87|408.87|413.12|409.12|413.12|409.12|412.87|408.87|19
1612218140000|2021-02-01 22:22:20|413.13|409.13|413.17|409.17|413.2|409.2|413.13|409.13|10
1612218150000|2021-02-01 22:22:30|413.16|409.16|413.14|409.14|413.16|409.16|413.09|409.09|5
1612218160000|2021-02-01 22:22:40|413.11|409.11|413.49|409.49|413.5|409.5|413.06|409.06|18
1612218170000|2021-02-01 22:22:50|413.51|409.51|413.52|409.52|413.53|409.53|413.46|409.46|13
1612218180000|2021-02-01 22:23:00|413.51|409.51|413.67|409.67|413.67|409.67|413.51|409.51|14
1612218190000|2021-02-01 22:23:10|413.68|409.68|413.91|409.91|413.91|409.91|413.68|409.68|22
1612218200000|2021-02-01 22:23:20|413.92|409.92|413.92|409.92|413.93|409.93|413.92|409.92|3
1612218210000|2021-02-01 22:23:30|413.93|409.93|413.99|409.99|413.99|409.99|413.83|409.83|18
1612218220000|2021-02-01 22:23:40|413.83|409.83|413.99|409.99|414.13|410.13|413.83|409.83|25
1612218230000|2021-02-01 22:23:50|414.11|410.11|414.11|410.11|414.11|410.11|414.05|410.05|9
1612218240000|2021-02-01 22:24:00|414.1|410.1|414.16|410.16|414.26|410.26|414.02|410.02|27
1612218250000|2021-02-01 22:24:10|414.22|410.22|414.24|410.24|414.28|410.28|414.18|410.18|11
1612218260000|2021-02-01 22:24:20|414.18|410.18|414.31|410.31|414.32|410.32|414.18|410.18|6
1612218270000|2021-02-01 22:24:30|414.28|410.28|414.48|410.48|414.48|410.48|414.28|410.28|13
1612218280000|2021-02-01 22:24:40|414.45|410.45|414.51|410.51|414.51|410.51|414.39|410.39|11
1612218290000|2021-02-01 22:24:50|414.47|410.47|414.47|410.47|414.5|410.5|414.41|410.41|10
1612218300000|2021-02-01 22:25:00|414.48|410.48|414.6|410.6|414.63|410.63|414.44|410.44|15
1612218310000|2021-02-01 22:25:10|414.49|410.49|414.65|410.65|414.66|410.66|414.46|410.46|18
1612218320000|2021-02-01 22:25:20|414.67|410.67|414.79|410.79|414.79|410.79|414.67|410.67|8
1612218330000|2021-02-01 22:25:30|414.76|410.76|414.76|410.76|414.76|410.76|414.73|410.73|13
1612218340000|2021-02-01 22:25:40|414.73|410.73|414.72|410.72|414.76|410.76|414.71|410.71|18
1612218350000|2021-02-01 22:25:50|414.74|410.74|414.75|410.75|414.75|410.75|414.72|410.72|11
1612218360000|2021-02-01 22:26:00|414.76|410.76|414.78|410.78|414.78|410.78|414.76|410.76|3
1612218370000|2021-02-01 22:26:10|414.8|410.8|414.81|410.81|415.05|411.05|414.8|410.8|22
1612218380000|2021-02-01 22:26:20|414.82|410.82|414.78|410.78|414.88|410.88|414.77|410.77|11
1612218390000|2021-02-01 22:26:30|414.95|410.95|414.95|410.95|414.95|410.95|414.95|410.95|1
1612218400000|2021-02-01 22:26:40|414.97|410.97|414.96|410.96|414.97|410.97|414.86|410.86|19
1612218410000|2021-02-01 22:26:50|414.94|410.94|415.02|411.02|415.02|411.02|414.86|410.86|22
1612218420000|2021-02-01 22:27:00|414.9|410.9|415.1|411.1|415.1|411.1|414.9|410.9|14
1612218430000|2021-02-01 22:27:10|415.23|411.23|415.24|411.24|415.24|411.24|415.22|411.22|3
1612218440000|2021-02-01 22:27:20|415.22|411.22|415.22|411.22|415.25|411.25|415.22|411.22|7
1612218450000|2021-02-01 22:27:30|415.23|411.23|415.43|411.43|415.46|411.46|415.23|411.23|16
1612218460000|2021-02-01 22:27:40|415.38|411.38|415.38|411.38|415.41|411.41|415.38|411.38|3
1612218470000|2021-02-01 22:27:50|415.41|411.41|415.4|411.4|415.44|411.44|415.38|411.38|10
1612218480000|2021-02-01 22:28:00|415.43|411.43|415.39|411.39|415.43|411.43|415.37|411.37|4
1612218490000|2021-02-01 22:28:10|415.42|411.42|415.38|411.38|415.47|411.47|415.38|411.38|14
1612218500000|2021-02-01 22:28:20|415.4|411.4|415.35|411.35|415.4|411.4|415.35|411.35|11
1612218510000|2021-02-01 22:28:30|415.33|411.33|415.11|411.11|415.33|411.33|415.11|411.11|12
1612218520000|2021-02-01 22:28:40|415.02|411.02|414.88|410.88|415.12|411.12|414.85|410.85|18
1612218530000|2021-02-01 22:28:50|414.83|410.83|414.73|410.73|414.87|410.87|414.73|410.73|20
1612218540000|2021-02-01 22:29:00|414.7|410.7|414.87|410.87|414.88|410.88|414.68|410.68|31
1612218550000|2021-02-01 22:29:10|414.89|410.89|414.89|410.89|414.89|410.89|414.87|410.87|3
1612218560000|2021-02-01 22:29:20|414.91|410.91|415|411|415|411|414.84|410.84|11
1612218570000|2021-02-01 22:29:30|414.99|410.99|415.08|411.08|415.09|411.09|414.99|410.99|11
1612218580000|2021-02-01 22:29:40|415.1|411.1|415.16|411.16|415.17|411.17|415.1|411.1|14
1612218590000|2021-02-01 22:29:50|415.17|411.17|415.16|411.16|415.2|411.2|415.16|411.16|11
1612218600000|2021-02-01 22:30:00|415.19|411.19|415.03|411.03|415.19|411.19|415.01|411.01|32
1612218610000|2021-02-01 22:30:10|415.05|411.05|414.92|410.92|415.05|411.05|414.92|410.92|19
1612218620000|2021-02-01 22:30:20|414.95|410.95|414.82|410.82|414.95|410.95|414.82|410.82|22
1612218630000|2021-02-01 22:30:30|414.81|410.81|414.8|410.8|414.81|410.81|414.7|410.7|12
1612218640000|2021-02-01 22:30:40|414.79|410.79|414.7|410.7|414.79|410.79|414.7|410.7|2
1612218650000|2021-02-01 22:30:50|414.8|410.8|414.82|410.82|414.82|410.82|414.7|410.7|12
1612218660000|2021-02-01 22:31:00|414.79|410.79|414.14|410.14|414.79|410.79|414.08|410.08|33
1612218670000|2021-02-01 22:31:10|414.16|410.16|413.98|409.98|414.17|410.17|413.98|409.98|24
1612218680000|2021-02-01 22:31:20|413.93|409.93|413.86|409.86|413.96|409.96|413.83|409.83|15
1612218690000|2021-02-01 22:31:30|413.87|409.87|413.89|409.89|413.99|409.99|413.83|409.83|12
1612218700000|2021-02-01 22:31:40|413.79|409.79|413.79|409.79|413.81|409.81|413.76|409.76|12
1612218710000|2021-02-01 22:31:50|413.78|409.78|413.82|409.82|413.83|409.83|413.78|409.78|10
1612218720000|2021-02-01 22:32:00|413.83|409.83|413.75|409.75|413.87|409.87|413.73|409.73|14
1612218730000|2021-02-01 22:32:10|413.78|409.78|413.9|409.9|413.95|409.95|413.77|409.77|18
1612218740000|2021-02-01 22:32:20|413.94|409.94|413.97|409.97|413.98|409.98|413.9|409.9|10
1612218750000|2021-02-01 22:32:30|413.91|409.91|413.85|409.85|414.01|410.01|413.85|409.85|20
1612218760000|2021-02-01 22:32:40|413.86|409.86|413.86|409.86|413.92|409.92|413.85|409.85|15
1612218770000|2021-02-01 22:32:50|413.85|409.85|413.54|409.54|413.85|409.85|413.54|409.54|17
1612218780000|2021-02-01 22:33:00|413.55|409.55|413.49|409.49|413.55|409.55|413.41|409.41|16
1612218790000|2021-02-01 22:33:10|413.48|409.48|413.48|409.48|413.51|409.51|413.46|409.46|11
1612218800000|2021-02-01 22:33:20|413.5|409.5|413.46|409.46|413.5|409.5|413.46|409.46|5
1612218810000|2021-02-01 22:33:30|413.45|409.45|413.52|409.52|413.6|409.6|413.45|409.45|15
1612218820000|2021-02-01 22:33:40|413.59|409.59|413.64|409.64|413.68|409.68|413.59|409.59|21
1612218830000|2021-02-01 22:33:50|413.63|409.63|413.54|409.54|413.67|409.67|413.5|409.5|14
1612218840000|2021-02-01 22:34:00|413.5|409.5|413.51|409.51|413.51|409.51|413.44|409.44|16
1612218850000|2021-02-01 22:34:10|413.52|409.52|414.18|410.18|414.18|410.18|413.52|409.52|29
1612218860000|2021-02-01 22:34:20|414.17|410.17|414.2|410.2|414.2|410.2|414.14|410.14|15
1612218870000|2021-02-01 22:34:30|414.18|410.18|414.14|410.14|414.21|410.21|414.1|410.1|25
1612218880000|2021-02-01 22:34:40|414.15|410.15|414.16|410.16|414.16|410.16|414.13|410.13|8
1612218890000|2021-02-01 22:34:50|414.17|410.17|414.17|410.17|414.18|410.18|414.15|410.15|9
1612218900000|2021-02-01 22:35:00|414.16|410.16|414.16|410.16|414.25|410.25|414.16|410.16|10
1612218910000|2021-02-01 22:35:10|414.24|410.24|414.18|410.18|414.26|410.26|414.11|410.11|18
1612218920000|2021-02-01 22:35:20|414.27|410.27|414.32|410.32|414.33|410.33|414.19|410.19|20
1612218930000|2021-02-01 22:35:30|414.3|410.3|414.33|410.33|414.36|410.36|414.3|410.3|5
1612218940000|2021-02-01 22:35:40|414.34|410.34|414.35|410.35|414.36|410.36|414.31|410.31|12
1612218950000|2021-02-01 22:35:50|414.33|410.33|414.35|410.35|414.38|410.38|414.33|410.33|15
1612218960000|2021-02-01 22:36:00|414.37|410.37|414.64|410.64|414.7|410.7|414.37|410.37|15
1612218970000|2021-02-01 22:36:10|414.71|410.71|414.82|410.82|414.83|410.83|414.66|410.66|16
1612218980000|2021-02-01 22:36:20|414.83|410.83|414.87|410.87|414.87|410.87|414.81|410.81|15
1612218990000|2021-02-01 22:36:30|414.86|410.86|414.98|410.98|415.03|411.03|414.86|410.86|21
1612219000000|2021-02-01 22:36:40|414.95|410.95|414.97|410.97|414.98|410.98|414.9|410.9|22
1612219010000|2021-02-01 22:36:50|414.96|410.96|414.91|410.91|414.96|410.96|414.89|410.89|20
1612219020000|2021-02-01 22:37:00|414.92|410.92|414.86|410.86|414.98|410.98|414.83|410.83|21
1612219030000|2021-02-01 22:37:10|414.85|410.85|414.56|410.56|414.85|410.85|414.56|410.56|18
1612219040000|2021-02-01 22:37:20|414.57|410.57|414.77|410.77|414.79|410.79|414.54|410.54|28
1612219050000|2021-02-01 22:37:30|414.79|410.79|414.87|410.87|414.87|410.87|414.78|410.78|24
1612219060000|2021-02-01 22:37:40|414.86|410.86|414.85|410.85|414.87|410.87|414.82|410.82|10
1612219070000|2021-02-01 22:37:50|414.86|410.86|414.89|410.89|414.89|410.89|414.86|410.86|9
1612219080000|2021-02-01 22:38:00|414.9|410.9|414.87|410.87|414.9|410.9|414.87|410.87|6
1612219090000|2021-02-01 22:38:10|414.88|410.88|414.87|410.87|414.89|410.89|414.84|410.84|15
1612219100000|2021-02-01 22:38:20|414.85|410.85|414.86|410.86|414.87|410.87|414.84|410.84|10
1612219110000|2021-02-01 22:38:30|414.85|410.85|414.85|410.85|414.86|410.86|414.83|410.83|9
1612219120000|2021-02-01 22:38:40|414.86|410.86|414.83|410.83|414.87|410.87|414.78|410.78|9
1612219130000|2021-02-01 22:38:50|414.84|410.84|414.86|410.86|414.87|410.87|414.82|410.82|11
1612219140000|2021-02-01 22:39:00|414.85|410.85|414.54|410.54|414.86|410.86|414.54|410.54|22
1612219150000|2021-02-01 22:39:10|414.57|410.57|414.32|410.32|414.57|410.57|414.32|410.32|14
1612219160000|2021-02-01 22:39:20|414.3|410.3|414.17|410.17|414.32|410.32|414.17|410.17|25
1612219170000|2021-02-01 22:39:30|414.19|410.19|414.04|410.04|414.2|410.2|414.03|410.03|20
1612219180000|2021-02-01 22:39:40|414.02|410.02|414.06|410.06|414.13|410.13|413.78|409.78|30
1612219190000|2021-02-01 22:39:50|414.05|410.05|414.07|410.07|414.08|410.08|414.03|410.03|14
1612219200000|2021-02-01 22:40:00|414.08|410.08|414|410|414.14|410.14|413.98|409.98|20
1612219210000|2021-02-01 22:40:10|413.99|409.99|414.03|410.03|414.08|410.08|413.98|409.98|14
1612219220000|2021-02-01 22:40:20|414.02|410.02|414.02|410.02|414.02|410.02|414|410|4
1612219230000|2021-02-01 22:40:30|414.01|410.01|414.05|410.05|414.05|410.05|414.01|410.01|11
1612219240000|2021-02-01 22:40:40|414.04|410.04|414.03|410.03|414.06|410.06|414|410|20
1612219250000|2021-02-01 22:40:50|414|410|414.02|410.02|414.04|410.04|413.99|409.99|12
1612219260000|2021-02-01 22:41:00|414.01|410.01|414.15|410.15|414.16|410.16|413.99|409.99|12
1612219270000|2021-02-01 22:41:10|414.14|410.14|414.31|410.31|414.31|410.31|414.13|410.13|24
1612219280000|2021-02-01 22:41:20|414.34|410.34|414.52|410.52|414.52|410.52|414.32|410.32|21
1612219290000|2021-02-01 22:41:30|414.53|410.53|414.53|410.53|414.55|410.55|414.5|410.5|18
1612219300000|2021-02-01 22:41:40|414.54|410.54|414.56|410.56|414.56|410.56|414.53|410.53|11
1612219310000|2021-02-01 22:41:50|414.59|410.59|414.71|410.71|414.74|410.74|414.57|410.57|15
1612219320000|2021-02-01 22:42:00|414.69|410.69|414.97|410.97|414.97|410.97|414.67|410.67|18
1612219330000|2021-02-01 22:42:10|415|411|414.96|410.96|415|411|414.96|410.96|3
1612219340000|2021-02-01 22:42:20|414.99|410.99|414.97|410.97|414.99|410.99|414.94|410.94|15
1612219350000|2021-02-01 22:42:30|414.94|410.94|414.94|410.94|414.97|410.97|414.94|410.94|5
1612219360000|2021-02-01 22:42:40|414.96|410.96|414.96|410.96|415|411|414.96|410.96|6
1612219370000|2021-02-01 22:42:50|414.95|410.95|414.95|410.95|414.95|410.95|414.95|410.95|1
1612219380000|2021-02-01 22:43:00|414.93|410.93|414.76|410.76|414.93|410.93|414.76|410.76|9
1612219390000|2021-02-01 22:43:10|414.77|410.77|414.71|410.71|414.77|410.77|414.71|410.71|10
1612219400000|2021-02-01 22:43:20|414.72|410.72|414.68|410.68|414.72|410.72|414.68|410.68|9
1612219410000|2021-02-01 22:43:30|414.69|410.69|414.58|410.58|414.69|410.69|414.57|410.57|17
1612219420000|2021-02-01 22:43:40|414.55|410.55|414.49|410.49|414.55|410.55|414.48|410.48|6
1612219430000|2021-02-01 22:43:50|414.48|410.48|414.29|410.29|414.5|410.5|414.29|410.29|22
1612219440000|2021-02-01 22:44:00|414.28|410.28|414.23|410.23|414.28|410.28|414.23|410.23|6
1612219450000|2021-02-01 22:44:10|414.22|410.22|414.32|410.32|414.39|410.39|414.22|410.22|18
1612219460000|2021-02-01 22:44:20|414.33|410.33|414.76|410.76|414.77|410.77|414.33|410.33|18
1612219470000|2021-02-01 22:44:30|414.78|410.78|414.77|410.77|414.79|410.79|414.77|410.77|5
1612219480000|2021-02-01 22:44:40|414.8|410.8|414.55|410.55|414.8|410.8|414.55|410.55|12
1612219490000|2021-02-01 22:44:50|414.54|410.54|414.55|410.55|414.58|410.58|414.48|410.48|18
1612219500000|2021-02-01 22:45:00|414.54|410.54|414.3|410.3|414.56|410.56|414.3|410.3|17
1612219510000|2021-02-01 22:45:10|414.32|410.32|414.47|410.47|414.47|410.47|414.32|410.32|10
1612219520000|2021-02-01 22:45:20|414.45|410.45|414.43|410.43|414.46|410.46|414.43|410.43|8
1612219530000|2021-02-01 22:45:30|414.4|410.4|414.35|410.35|414.41|410.41|414.34|410.34|24
1612219540000|2021-02-01 22:45:40|414.34|410.34|414.6|410.6|414.6|410.6|414.34|410.34|15
1612219550000|2021-02-01 22:45:50|414.62|410.62|414.68|410.68|414.68|410.68|414.6|410.6|10
1612219560000|2021-02-01 22:46:00|414.63|410.63|414.79|410.79|414.8|410.8|414.63|410.63|5
1612219570000|2021-02-01 22:46:10|414.81|410.81|414.84|410.84|414.84|410.84|414.74|410.74|6
1612219580000|2021-02-01 22:46:20|414.83|410.83|414.87|410.87|414.87|410.87|414.83|410.83|4
1612219590000|2021-02-01 22:46:30|414.86|410.86|414.87|410.87|414.87|410.87|414.86|410.86|4
1612219600000|2021-02-01 22:46:40|414.85|410.85|414.92|410.92|414.92|410.92|414.85|410.85|7
1612219610000|2021-02-01 22:46:50|414.91|410.91|414.91|410.91|414.92|410.92|414.9|410.9|8
1612219620000|2021-02-01 22:47:00|414.92|410.92|414.93|410.93|414.93|410.93|414.92|410.92|2
1612219630000|2021-02-01 22:47:10|414.94|410.94|414.95|410.95|414.95|410.95|414.94|410.94|2
1612219640000|2021-02-01 22:47:20|414.96|410.96|414.95|410.95|414.96|410.96|414.95|410.95|2
1612219650000|2021-02-01 22:47:30|414.94|410.94|414.93|410.93|414.95|410.95|414.93|410.93|5
1612219660000|2021-02-01 22:47:40|414.92|410.92|414.83|410.83|414.93|410.93|414.81|410.81|18
1612219670000|2021-02-01 22:47:50|414.8|410.8|414.77|410.77|414.8|410.8|414.76|410.76|5
1612219680000|2021-02-01 22:48:00|414.76|410.76|414.92|410.92|414.92|410.92|414.76|410.76|16
1612219690000|2021-02-01 22:48:10|414.91|410.91|414.9|410.9|414.94|410.94|414.9|410.9|11
1612219700000|2021-02-01 22:48:20|414.89|410.89|414.94|410.94|414.94|410.94|414.89|410.89|8
1612219710000|2021-02-01 22:48:30|414.95|410.95|414.95|410.95|414.96|410.96|414.95|410.95|3
1612219730000|2021-02-01 22:48:50|414.92|410.92|414.96|410.96|414.96|410.96|414.92|410.92|5
1612219740000|2021-02-01 22:49:00|414.95|410.95|415.11|411.11|415.12|411.12|414.95|410.95|16
1612219750000|2021-02-01 22:49:10|415.13|411.13|415.12|411.12|415.13|411.13|415.12|411.12|4
1612219760000|2021-02-01 22:49:20|415.11|411.11|415.17|411.17|415.19|411.19|415.11|411.11|19
1612219770000|2021-02-01 22:49:30|415.18|411.18|415.18|411.18|415.19|411.19|415.18|411.18|3
1612219780000|2021-02-01 22:49:40|415.17|411.17|415.36|411.36|415.36|411.36|415.17|411.17|22
1612219790000|2021-02-01 22:49:50|415.35|411.35|415.29|411.29|415.38|411.38|415.26|411.26|19
1612219800000|2021-02-01 22:50:00|415.32|411.32|415.33|411.33|415.49|411.49|415.26|411.26|21
1612219810000|2021-02-01 22:50:10|415.31|411.31|415.28|411.28|415.33|411.33|415.26|411.26|7
1612219820000|2021-02-01 22:50:20|415.29|411.29|415.39|411.39|415.39|411.39|415.29|411.29|8
1612219830000|2021-02-01 22:50:30|415.4|411.4|415.45|411.45|415.45|411.45|415.4|411.4|14
1612219840000|2021-02-01 22:50:40|415.43|411.43|415.39|411.39|415.46|411.46|415.39|411.39|11
1612219850000|2021-02-01 22:50:50|415.4|411.4|415.4|411.4|415.4|411.4|415.38|411.38|3
1612219860000|2021-02-01 22:51:00|415.34|411.34|415.47|411.47|415.49|411.49|415.31|411.31|12
1612219870000|2021-02-01 22:51:10|415.48|411.48|415.53|411.53|415.63|411.63|415.43|411.43|19
1612219880000|2021-02-01 22:51:20|415.54|411.54|415.54|411.54|415.55|411.55|415.5|411.5|12
1612219890000|2021-02-01 22:51:30|415.53|411.53|415.55|411.55|415.56|411.56|415.53|411.53|12
1612219900000|2021-02-01 22:51:40|415.54|411.54|415.55|411.55|415.56|411.56|415.52|411.52|11
1612219910000|2021-02-01 22:51:50|415.54|411.54|415.53|411.53|415.54|411.54|415.53|411.53|2
1612219920000|2021-02-01 22:52:00|415.54|411.54|415.25|411.25|415.54|411.54|415.22|411.22|27
1612219930000|2021-02-01 22:52:10|415.26|411.26|415.33|411.33|415.33|411.33|415.23|411.23|6
1612219940000|2021-02-01 22:52:20|415.32|411.32|415.39|411.39|415.49|411.49|415.29|411.29|28
1612219950000|2021-02-01 22:52:30|415.41|411.41|415.12|411.12|415.41|411.41|415.12|411.12|25
1612219960000|2021-02-01 22:52:40|415.14|411.14|415.12|411.12|415.18|411.18|415.12|411.12|19
1612219970000|2021-02-01 22:52:50|415.11|411.11|415.03|411.03|415.11|411.11|415.03|411.03|12
1612219980000|2021-02-01 22:53:00|415.01|411.01|415.14|411.14|415.15|411.15|415|411|15
1612219990000|2021-02-01 22:53:10|415.13|411.13|415.14|411.14|415.14|411.14|415.13|411.13|8
1612220000000|2021-02-01 22:53:20|415.13|411.13|415.06|411.06|415.13|411.13|415.06|411.06|4
1612220010000|2021-02-01 22:53:30|415.04|411.04|415.03|411.03|415.07|411.07|414.92|410.92|16
1612220020000|2021-02-01 22:53:40|415.04|411.04|415.06|411.06|415.07|411.07|415.04|411.04|5
1612220030000|2021-02-01 22:53:50|414.95|410.95|414.79|410.79|414.95|410.95|414.79|410.79|10
1612220040000|2021-02-01 22:54:00|414.8|410.8|414.87|410.87|414.89|410.89|414.8|410.8|6
1612220050000|2021-02-01 22:54:10|414.88|410.88|414.93|410.93|414.93|410.93|414.88|410.88|19
1612220060000|2021-02-01 22:54:20|414.92|410.92|415.05|411.05|415.05|411.05|414.91|410.91|22
1612220070000|2021-02-01 22:54:30|414.99|410.99|415.16|411.16|415.17|411.17|414.99|410.99|22
1612220080000|2021-02-01 22:54:40|415.15|411.15|415.08|411.08|415.18|411.18|415.08|411.08|11
1612220090000|2021-02-01 22:54:50|415.07|411.07|414.94|410.94|415.07|411.07|414.94|410.94|8
1612220100000|2021-02-01 22:55:00|414.93|410.93|414.9|410.9|414.97|410.97|414.9|410.9|12
1612220110000|2021-02-01 22:55:10|414.91|410.91|414.89|410.89|414.91|410.91|414.82|410.82|12
1612220120000|2021-02-01 22:55:20|414.88|410.88|414.72|410.72|414.91|410.91|414.72|410.72|14
1612220130000|2021-02-01 22:55:30|414.73|410.73|414.89|410.89|414.89|410.89|414.73|410.73|18
1612220140000|2021-02-01 22:55:40|414.88|410.88|414.74|410.74|414.92|410.92|414.74|410.74|13
1612220150000|2021-02-01 22:55:50|414.76|410.76|414.65|410.65|414.76|410.76|414.65|410.65|7
1612220160000|2021-02-01 22:56:00|414.78|410.78|415.11|411.11|415.11|411.11|414.75|410.75|22
1612220170000|2021-02-01 22:56:10|415.13|411.13|415.23|411.23|415.23|411.23|415.09|411.09|12
1612220180000|2021-02-01 22:56:20|415.24|411.24|415.41|411.41|415.41|411.41|415.24|411.24|8
1612220190000|2021-02-01 22:56:30|415.44|411.44|415.47|411.47|415.49|411.49|415.44|411.44|15
1612220200000|2021-02-01 22:56:40|415.5|411.5|415.52|411.52|415.52|411.52|415.5|411.5|5
1612220210000|2021-02-01 22:56:50|415.54|411.54|415.7|411.7|415.7|411.7|415.54|411.54|12
1612220220000|2021-02-01 22:57:00|415.69|411.69|415.69|411.69|415.7|411.7|415.66|411.66|10
1612220230000|2021-02-01 22:57:10|415.68|411.68|415.69|411.69|415.69|411.69|415.65|411.65|6
1612220240000|2021-02-01 22:57:20|415.67|411.67|415.52|411.52|415.69|411.69|415.49|411.49|21
1612220250000|2021-02-01 22:57:30|415.68|411.68|415.54|411.54|415.72|411.72|415.5|411.5|15
1612220260000|2021-02-01 22:57:40|415.53|411.53|416.13|412.13|416.13|412.13|415.53|411.53|24
1612220270000|2021-02-01 22:57:50|416.17|412.17|416.14|412.14|416.17|412.17|416.11|412.11|6
1612220280000|2021-02-01 22:58:00|416.13|412.13|416.02|412.02|416.18|412.18|416.02|412.02|17
1612220290000|2021-02-01 22:58:10|416.07|412.07|415.6|411.6|416.08|412.08|415.58|411.58|32
1612220300000|2021-02-01 22:58:20|415.61|411.61|415.5|411.5|415.68|411.68|415.5|411.5|23
1612220310000|2021-02-01 22:58:30|415.46|411.46|415.13|411.13|415.46|411.46|415.13|411.13|14
1612220320000|2021-02-01 22:58:40|415.14|411.14|415.29|411.29|415.33|411.33|415.09|411.09|18
1612220330000|2021-02-01 22:58:50|415.27|411.27|415.22|411.22|415.29|411.29|415.21|411.21|16
1612220340000|2021-02-01 22:59:00|415.21|411.21|414.3|410.3|415.21|411.21|414.29|410.29|26
1612220350000|2021-02-01 22:59:10|414.32|410.32|414.69|410.69|414.7|410.7|414.24|410.24|24
1612220360000|2021-02-01 22:59:20|414.68|410.68|414.74|410.74|414.79|410.79|414.68|410.68|19
1612220370000|2021-02-01 22:59:30|414.75|410.75|414.51|410.51|414.77|410.77|414.45|410.45|25
1612220380000|2021-02-01 22:59:40|414.49|410.49|414.48|410.48|414.49|410.49|414.48|410.48|4
1612220390000|2021-02-01 22:59:50|414.42|410.42|414.32|410.32|414.42|410.42|414.26|410.26|21
1612220400000|2021-02-01 23:00:00|414.34|410.34|415.02|411.02|415.03|411.03|414.18|410.18|31
1612220410000|2021-02-01 23:00:10|415.1|411.1|415.11|411.11|415.14|411.14|415.03|411.03|27
1612220420000|2021-02-01 23:00:20|415.19|411.19|414.97|410.97|415.26|411.26|414.92|410.92|33
1612220430000|2021-02-01 23:00:30|415.05|411.05|415.2|411.2|415.24|411.24|415.04|411.04|36
1612220440000|2021-02-01 23:00:40|415.22|411.22|415.41|411.41|415.44|411.44|415.2|411.2|20
1612220450000|2021-02-01 23:00:50|415.42|411.42|415.38|411.38|415.42|411.42|415.35|411.35|19
1612220460000|2021-02-01 23:01:00|415.39|411.39|415.4|411.4|415.42|411.42|415.35|411.35|21
1612220470000|2021-02-01 23:01:10|415.39|411.39|415.4|411.4|415.4|411.4|415.38|411.38|12
1612220480000|2021-02-01 23:01:20|415.39|411.39|415.08|411.08|415.39|411.39|415.08|411.08|12
1612220490000|2021-02-01 23:01:30|415.03|411.03|414.91|410.91|415.05|411.05|414.91|410.91|16
1612220500000|2021-02-01 23:01:40|414.88|410.88|414.96|410.96|414.96|410.96|414.71|410.71|26
1612220510000|2021-02-01 23:01:50|414.97|410.97|415.06|411.06|415.06|411.06|414.94|410.94|18
1612220520000|2021-02-01 23:02:00|415.07|411.07|415.22|411.22|415.22|411.22|415.06|411.06|22
1612220530000|2021-02-01 23:02:10|415.32|411.32|415.61|411.61|415.62|411.62|415.32|411.32|21
1612220540000|2021-02-01 23:02:20|415.62|411.62|415.41|411.41|415.66|411.66|415.41|411.41|15
1612220550000|2021-02-01 23:02:30|415.39|411.39|415.55|411.55|415.56|411.56|415.39|411.39|19
1612220560000|2021-02-01 23:02:40|415.54|411.54|415.6|411.6|415.6|411.6|415.53|411.53|13
1612220570000|2021-02-01 23:02:50|415.65|411.65|415.66|411.66|415.67|411.67|415.53|411.53|10
1612220580000|2021-02-01 23:03:00|415.59|411.59|415.65|411.65|415.68|411.68|415.59|411.59|20
1612220590000|2021-02-01 23:03:10|415.69|411.69|415.04|411.04|415.69|411.69|415.03|411.03|21
1612220600000|2021-02-01 23:03:20|415.06|411.06|414.87|410.87|415.09|411.09|414.87|410.87|13
1612220610000|2021-02-01 23:03:30|414.86|410.86|414.84|410.84|414.89|410.89|414.84|410.84|13
1612220620000|2021-02-01 23:03:40|414.85|410.85|414.77|410.77|414.85|410.85|414.73|410.73|12
1612220630000|2021-02-01 23:03:50|414.78|410.78|414.73|410.73|414.79|410.79|414.72|410.72|15
1612220640000|2021-02-01 23:04:00|414.83|410.83|414.49|410.49|414.83|410.83|414.28|410.28|25
1612220650000|2021-02-01 23:04:10|414.5|410.5|414.66|410.66|414.67|410.67|414.5|410.5|18
1612220660000|2021-02-01 23:04:20|414.65|410.65|414.67|410.67|414.67|410.67|414.6|410.6|12
1612220670000|2021-02-01 23:04:30|414.68|410.68|415.61|411.61|415.62|411.62|414.68|410.68|26
1612220680000|2021-02-01 23:04:40|415.68|411.68|415.6|411.6|415.7|411.7|415.57|411.57|25
1612220690000|2021-02-01 23:04:50|415.59|411.59|415.57|411.57|415.7|411.7|415.52|411.52|18
1612220700000|2021-02-01 23:05:00|415.51|411.51|415.45|411.45|415.54|411.54|415.4|411.4|21
1612220710000|2021-02-01 23:05:10|415.49|411.49|415.61|411.61|415.66|411.66|415.49|411.49|29
1612220720000|2021-02-01 23:05:20|415.54|411.54|415.62|411.62|415.72|411.72|415.54|411.54|26
1612220730000|2021-02-01 23:05:30|415.64|411.64|415.72|411.72|415.72|411.72|415.62|411.62|7
1612220740000|2021-02-01 23:05:40|415.7|411.7|415.81|411.81|415.81|411.81|415.7|411.7|13
1612220750000|2021-02-01 23:05:50|415.85|411.85|415.92|411.92|415.93|411.93|415.85|411.85|16
1612220760000|2021-02-01 23:06:00|415.9|411.9|415.74|411.74|415.92|411.92|415.74|411.74|19
1612220770000|2021-02-01 23:06:10|415.78|411.78|415.77|411.77|415.8|411.8|415.77|411.77|12
1612220780000|2021-02-01 23:06:20|415.79|411.79|415.82|411.82|415.82|411.82|415.78|411.78|9
1612220790000|2021-02-01 23:06:30|415.85|411.85|415.82|411.82|415.87|411.87|415.79|411.79|9
1612220800000|2021-02-01 23:06:40|415.75|411.75|416.05|412.05|416.05|412.05|415.7|411.7|25
1612220810000|2021-02-01 23:06:50|416.06|412.06|416.23|412.23|416.24|412.24|416.03|412.03|8
1612220820000|2021-02-01 23:07:00|416.24|412.24|416.27|412.27|416.31|412.31|416.14|412.14|18
1612220830000|2021-02-01 23:07:10|416.26|412.26|416.2|412.2|416.32|412.32|416.09|412.09|21
1612220840000|2021-02-01 23:07:20|416.22|412.22|416.3|412.3|416.41|412.41|416.22|412.22|14
1612220850000|2021-02-01 23:07:30|416.32|412.32|416.27|412.27|416.36|412.36|416.22|412.22|21
1612220860000|2021-02-01 23:07:40|416.2|412.2|416.27|412.27|416.27|412.27|416.15|412.15|22
1612220870000|2021-02-01 23:07:50|416.26|412.26|416.38|412.38|416.38|412.38|416.26|412.26|11
1612220880000|2021-02-01 23:08:00|416.39|412.39|416.3|412.3|416.39|412.39|416.25|412.25|17
1612220890000|2021-02-01 23:08:10|416.29|412.29|415.74|411.74|416.29|412.29|415.72|411.72|24
1612220900000|2021-02-01 23:08:20|415.68|411.68|416.1|412.1|416.1|412.1|415.64|411.64|19
1612220910000|2021-02-01 23:08:30|416.08|412.08|416.13|412.13|416.17|412.17|416.08|412.08|17
1612220920000|2021-02-01 23:08:40|416.11|412.11|416.12|412.12|416.17|412.17|415.93|411.93|20
1612220930000|2021-02-01 23:08:50|416.01|412.01|415.93|411.93|416.01|412.01|415.7|411.7|26
1612220940000|2021-02-01 23:09:00|415.94|411.94|416.21|412.21|416.25|412.25|415.89|411.89|24
1612220950000|2021-02-01 23:09:10|416.22|412.22|416.26|412.26|416.32|412.32|416.1|412.1|22
1612220960000|2021-02-01 23:09:20|416.25|412.25|416.24|412.24|416.4|412.4|416.18|412.18|20
1612220970000|2021-02-01 23:09:30|416.27|412.27|416.15|412.15|416.27|412.27|415.98|411.98|31
1612220980000|2021-02-01 23:09:40|416.06|412.06|416.16|412.16|416.2|412.2|416.06|412.06|17
1612220990000|2021-02-01 23:09:50|416.17|412.17|416.07|412.07|416.17|412.17|416.07|412.07|19
1612221000000|2021-02-01 23:10:00|416.09|412.09|416.07|412.07|416.09|412.09|416.02|412.02|16
1612221010000|2021-02-01 23:10:10|416.08|412.08|416.35|412.35|416.36|412.36|416.07|412.07|21
1612221020000|2021-02-01 23:10:20|416.34|412.34|416.3|412.3|416.37|412.37|416.3|412.3|17
1612221030000|2021-02-01 23:10:30|416.31|412.31|416.3|412.3|416.32|412.32|416.3|412.3|7
1612221040000|2021-02-01 23:10:40|416.31|412.31|416.29|412.29|416.31|412.31|416.2|412.2|17
1612221050000|2021-02-01 23:10:50|416.3|412.3|416.34|412.34|416.42|412.42|416.29|412.29|22
1612221060000|2021-02-01 23:11:00|416.36|412.36|416.35|412.35|416.36|412.36|416.22|412.22|25
1612221070000|2021-02-01 23:11:10|416.36|412.36|416.31|412.31|416.36|412.36|416.25|412.25|17
1612221080000|2021-02-01 23:11:20|416.3|412.3|416.23|412.23|416.3|412.3|416.22|412.22|19
1612221090000|2021-02-01 23:11:30|416.26|412.26|416.24|412.24|416.29|412.29|416.23|412.23|12
1612221100000|2021-02-01 23:11:40|416.2|412.2|416.32|412.32|416.34|412.34|416.2|412.2|19
1612221110000|2021-02-01 23:11:50|416.31|412.31|416.32|412.32|416.35|412.35|416.3|412.3|6
1612221120000|2021-02-01 23:12:00|416.27|412.27|416.2|412.2|416.3|412.3|416.2|412.2|12
1612221130000|2021-02-01 23:12:10|416.18|412.18|416.24|412.24|416.24|412.24|416.12|412.12|16
1612221140000|2021-02-01 23:12:20|416.26|412.26|416.36|412.36|416.36|412.36|416.2|412.2|13
1612221150000|2021-02-01 23:12:30|416.37|412.37|416.37|412.37|416.4|412.4|416.37|412.37|13
1612221160000|2021-02-01 23:12:40|416.36|412.36|416.47|412.47|416.47|412.47|416.22|412.22|19
1612221170000|2021-02-01 23:12:50|416.49|412.49|416.49|412.49|416.51|412.51|416.49|412.49|8
1612221180000|2021-02-01 23:13:00|416.51|412.51|416.7|412.7|416.7|412.7|416.51|412.51|14
1612221190000|2021-02-01 23:13:10|416.67|412.67|416.64|412.64|416.75|412.75|416.64|412.64|8
1612221200000|2021-02-01 23:13:20|416.75|412.75|416.8|412.8|416.82|412.82|416.73|412.73|7
1612221210000|2021-02-01 23:13:30|416.79|412.79|416.85|412.85|416.85|412.85|416.79|412.79|13
1612221220000|2021-02-01 23:13:40|416.88|412.88|417.24|413.24|417.24|413.24|416.88|412.88|17
1612221230000|2021-02-01 23:13:50|417.15|413.15|417.24|413.24|417.24|413.24|417.07|413.07|11
1612221240000|2021-02-01 23:14:00|417.23|413.23|417.65|413.65|417.65|413.65|417.23|413.23|17
1612221250000|2021-02-01 23:14:10|417.69|413.69|417.69|413.69|417.69|413.69|417.66|413.66|14
1612221260000|2021-02-01 23:14:20|417.71|413.71|417.96|413.96|417.96|413.96|417.71|413.71|15
1612221270000|2021-02-01 23:14:30|417.93|413.93|417.79|413.79|417.94|413.94|417.76|413.76|27
1612221280000|2021-02-01 23:14:40|417.78|413.78|417.85|413.85|417.94|413.94|417.71|413.71|27
1612221290000|2021-02-01 23:14:50|417.86|413.86|417.69|413.69|417.86|413.86|417.68|413.68|20
1612221300000|2021-02-01 23:15:00|417.68|413.68|417.84|413.84|417.84|413.84|417.57|413.57|26
1612221310000|2021-02-01 23:15:10|417.83|413.83|418.14|414.14|418.17|414.17|417.82|413.82|20
1612221320000|2021-02-01 23:15:20|418.11|414.11|418.05|414.05|418.16|414.16|417.94|413.94|24
1612221330000|2021-02-01 23:15:30|418.04|414.04|417.93|413.93|418.05|414.05|417.91|413.91|17
1612221340000|2021-02-01 23:15:40|417.94|413.94|417.98|413.98|418.13|414.13|417.94|413.94|16
1612221350000|2021-02-01 23:15:50|417.96|413.96|418.07|414.07|418.08|414.08|417.96|413.96|15
1612221360000|2021-02-01 23:16:00|418.05|414.05|417.77|413.77|418.06|414.06|417.68|413.68|21
1612221370000|2021-02-01 23:16:10|417.68|413.68|417.61|413.61|417.68|413.68|417.61|413.61|17
1612221380000|2021-02-01 23:16:20|417.62|413.62|417.55|413.55|417.64|413.64|417.54|413.54|15
1612221390000|2021-02-01 23:16:30|417.53|413.53|417.58|413.58|417.58|413.58|417.53|413.53|6
1612221400000|2021-02-01 23:16:40|417.59|413.59|417.63|413.63|417.63|413.63|417.56|413.56|19
1612221410000|2021-02-01 23:16:50|417.62|413.62|417.66|413.66|417.68|413.68|417.61|413.61|14
1612221420000|2021-02-01 23:17:00|417.65|413.65|417.5|413.5|417.65|413.65|417.5|413.5|29
1612221430000|2021-02-01 23:17:10|417.51|413.51|417.25|413.25|417.56|413.56|417.25|413.25|22
1612221440000|2021-02-01 23:17:20|417.27|413.27|416.95|412.95|417.27|413.27|416.95|412.95|23
1612221450000|2021-02-01 23:17:30|416.93|412.93|416.95|412.95|417|413|416.93|412.93|18
1612221460000|2021-02-01 23:17:40|416.97|412.97|416.68|412.68|416.97|412.97|416.68|412.68|23
1612221470000|2021-02-01 23:17:50|416.67|412.67|416.65|412.65|416.74|412.74|416.61|412.61|12
1612221480000|2021-02-01 23:18:00|416.63|412.63|416.46|412.46|416.63|412.63|416.46|412.46|18
1612221490000|2021-02-01 23:18:10|416.43|412.43|416.09|412.09|416.43|412.43|416.09|412.09|25
1612221500000|2021-02-01 23:18:20|415.99|411.99|415.95|411.95|416.02|412.02|415.95|411.95|12
1612221510000|2021-02-01 23:18:30|416|412|416.14|412.14|416.14|412.14|415.97|411.97|17
1612221520000|2021-02-01 23:18:40|416.13|412.13|415.94|411.94|416.13|412.13|415.92|411.92|18
1612221530000|2021-02-01 23:18:50|415.93|411.93|416.04|412.04|416.04|412.04|415.91|411.91|14
1612221540000|2021-02-01 23:19:00|416.07|412.07|416.32|412.32|416.32|412.32|416.03|412.03|25
1612221550000|2021-02-01 23:19:10|416.31|412.31|416.29|412.29|416.32|412.32|416.29|412.29|15
1612221560000|2021-02-01 23:19:20|416.27|412.27|416.11|412.11|416.32|412.32|416.11|412.11|18
1612221570000|2021-02-01 23:19:30|416.12|412.12|416.17|412.17|416.2|412.2|416.11|412.11|22
1612221580000|2021-02-01 23:19:40|416.16|412.16|415.88|411.88|416.2|412.2|415.88|411.88|25
1612221590000|2021-02-01 23:19:50|415.86|411.86|415.69|411.69|415.89|411.89|415.67|411.67|15
1612221600000|2021-02-01 23:20:00|415.67|411.67|416.02|412.02|416.02|412.02|415.67|411.67|24
1612221610000|2021-02-01 23:20:10|416.03|412.03|415.93|411.93|416.04|412.04|415.93|411.93|20
1612221620000|2021-02-01 23:20:20|415.94|411.94|415.96|411.96|415.97|411.97|415.93|411.93|15
1612221630000|2021-02-01 23:20:30|415.95|411.95|415.78|411.78|415.97|411.97|415.78|411.78|14
1612221640000|2021-02-01 23:20:40|415.77|411.77|415.57|411.57|415.77|411.77|415.57|411.57|15
1612221650000|2021-02-01 23:20:50|415.58|411.58|415.6|411.6|415.62|411.62|415.55|411.55|11
1612221660000|2021-02-01 23:21:00|415.59|411.59|415.81|411.81|415.81|411.81|415.57|411.57|23
1612221670000|2021-02-01 23:21:10|415.8|411.8|416.02|412.02|416.02|412.02|415.77|411.77|19
1612221680000|2021-02-01 23:21:20|416.01|412.01|415.93|411.93|416.01|412.01|415.77|411.77|17
1612221690000|2021-02-01 23:21:30|415.94|411.94|416.04|412.04|416.05|412.05|415.94|411.94|19
1612221700000|2021-02-01 23:21:40|416.05|412.05|416.12|412.12|416.13|412.13|416.03|412.03|18
1612221710000|2021-02-01 23:21:50|416.11|412.11|415.98|411.98|416.11|412.11|415.96|411.96|14
1612221720000|2021-02-01 23:22:00|415.96|411.96|416.11|412.11|416.11|412.11|415.96|411.96|14
1612221730000|2021-02-01 23:22:10|416.14|412.14|416.15|412.15|416.18|412.18|416.14|412.14|10
1612221740000|2021-02-01 23:22:20|416.14|412.14|416.26|412.26|416.28|412.28|416.14|412.14|15
1612221750000|2021-02-01 23:22:30|416.23|412.23|416.26|412.26|416.28|412.28|416.23|412.23|15
1612221760000|2021-02-01 23:22:40|416.25|412.25|416.31|412.31|416.31|412.31|416.23|412.23|5
1612221770000|2021-02-01 23:22:50|416.27|412.27|416.41|412.41|416.59|412.59|416.27|412.27|21
1612221780000|2021-02-01 23:23:00|416.42|412.42|416.37|412.37|416.42|412.42|416.33|412.33|13
1612221790000|2021-02-01 23:23:10|416.38|412.38|416.26|412.26|416.42|412.42|416.25|412.25|12
1612221800000|2021-02-01 23:23:20|416.25|412.25|416.13|412.13|416.25|412.25|416.09|412.09|14
1612221810000|2021-02-01 23:23:30|416.14|412.14|416.25|412.25|416.25|412.25|416.14|412.14|17
1612221820000|2021-02-01 23:23:40|416.24|412.24|416.27|412.27|416.27|412.27|416.22|412.22|19
1612221830000|2021-02-01 23:23:50|416.28|412.28|416.18|412.18|416.28|412.28|416.17|412.17|11
1612221840000|2021-02-01 23:24:00|416.15|412.15|416.21|412.21|416.24|412.24|416.14|412.14|21
1612221850000|2021-02-01 23:24:10|416.2|412.2|416.28|412.28|416.28|412.28|416.2|412.2|19
1612221860000|2021-02-01 23:24:20|416.29|412.29|416.17|412.17|416.31|412.31|416.15|412.15|19
1612221870000|2021-02-01 23:24:30|416.18|412.18|416.19|412.19|416.24|412.24|416.18|412.18|16
1612221880000|2021-02-01 23:24:40|416.21|412.21|416.13|412.13|416.23|412.23|416.13|412.13|21
1612221890000|2021-02-01 23:24:50|416.14|412.14|416.27|412.27|416.29|412.29|416.14|412.14|26
1612221900000|2021-02-01 23:25:00|416.29|412.29|416.28|412.28|416.29|412.29|416.19|412.19|25
1612221910000|2021-02-01 23:25:10|416.27|412.27|415.94|411.94|416.27|412.27|415.94|411.94|22
1612221920000|2021-02-01 23:25:20|415.93|411.93|415.85|411.85|415.94|411.94|415.82|411.82|10
1612221930000|2021-02-01 23:25:30|415.84|411.84|415.85|411.85|415.9|411.9|415.82|411.82|26
1612221940000|2021-02-01 23:25:40|415.88|411.88|415.84|411.84|415.88|411.88|415.83|411.83|14
1612221950000|2021-02-01 23:25:50|415.85|411.85|415.83|411.83|415.9|411.9|415.82|411.82|17
1612221960000|2021-02-01 23:26:00|415.82|411.82|416.02|412.02|416.02|412.02|415.82|411.82|16
1612221970000|2021-02-01 23:26:10|416.03|412.03|416.03|412.03|416.05|412.05|415.96|411.96|22
1612221980000|2021-02-01 23:26:20|415.96|411.96|416.07|412.07|416.07|412.07|415.96|411.96|2
1612221990000|2021-02-01 23:26:30|416.09|412.09|416.46|412.46|416.46|412.46|416.09|412.09|18
1612222000000|2021-02-01 23:26:40|416.48|412.48|416.4|412.4|416.53|412.53|416.34|412.34|18
1612222010000|2021-02-01 23:26:50|416.43|412.43|416.44|412.44|416.44|412.44|416.43|412.43|8
1612222020000|2021-02-01 23:27:00|416.43|412.43|417.01|413.01|417.07|413.07|416.43|412.43|12
1612222030000|2021-02-01 23:27:10|417.07|413.07|417.3|413.3|417.33|413.33|417.03|413.03|31
1612222040000|2021-02-01 23:27:20|417.32|413.32|417.17|413.17|417.32|413.32|416.99|412.99|28
1612222050000|2021-02-01 23:27:30|417.09|413.09|416.89|412.89|417.13|413.13|416.89|412.89|33
1612222060000|2021-02-01 23:27:40|416.99|412.99|417.01|413.01|417.02|413.02|416.94|412.94|23
1612222070000|2021-02-01 23:27:50|417|413|417.08|413.08|417.12|413.12|416.95|412.95|22
1612222080000|2021-02-01 23:28:00|417.18|413.18|417.32|413.32|417.33|413.33|417.18|413.18|16
1612222090000|2021-02-01 23:28:10|417.31|413.31|417.28|413.28|417.36|413.36|417.23|413.23|32
1612222100000|2021-02-01 23:28:20|417.25|413.25|417.18|413.18|417.35|413.35|417.11|413.11|25
1612222110000|2021-02-01 23:28:30|417.17|413.17|417.18|413.18|417.26|413.26|417.13|413.13|19
1612222120000|2021-02-01 23:28:40|417.26|413.26|417.02|413.02|417.27|413.27|417.02|413.02|27
1612222130000|2021-02-01 23:28:50|417.01|413.01|416.94|412.94|417.03|413.03|416.91|412.91|23
1612222140000|2021-02-01 23:29:00|416.93|412.93|417.16|413.16|417.22|413.22|416.92|412.92|28
1612222150000|2021-02-01 23:29:10|417.15|413.15|417.23|413.23|417.24|413.24|417.15|413.15|17
1612222160000|2021-02-01 23:29:20|417.21|413.21|417.21|413.21|417.22|413.22|417.21|413.21|3
1612222170000|2021-02-01 23:29:30|417.2|413.2|417.21|413.21|417.23|413.23|417.2|413.2|11
1612222180000|2021-02-01 23:29:40|417.2|413.2|417.07|413.07|417.2|413.2|417.05|413.05|11
1612222190000|2021-02-01 23:29:50|417.1|413.1|417.02|413.02|417.12|413.12|417.02|413.02|21
1612222200000|2021-02-01 23:30:00|417.03|413.03|417.13|413.13|417.16|413.16|417.03|413.03|19
1612222210000|2021-02-01 23:30:10|417.15|413.15|417.01|413.01|417.18|413.18|417.01|413.01|14
1612222220000|2021-02-01 23:30:20|416.96|412.96|417.02|413.02|417.04|413.04|416.94|412.94|16
1612222230000|2021-02-01 23:30:30|417|413|416.9|412.9|417.01|413.01|416.9|412.9|8
1612222240000|2021-02-01 23:30:40|416.88|412.88|417|413|417.07|413.07|416.84|412.84|13
1612222250000|2021-02-01 23:30:50|417.01|413.01|416.96|412.96|417.01|413.01|416.92|412.92|17
1612222260000|2021-02-01 23:31:00|416.95|412.95|416.8|412.8|416.95|412.95|416.8|412.8|9
1612222270000|2021-02-01 23:31:10|416.83|412.83|416.82|412.82|416.84|412.84|416.82|412.82|8
1612222280000|2021-02-01 23:31:20|416.81|412.81|416.8|412.8|416.82|412.82|416.8|412.8|6
1612222290000|2021-02-01 23:31:30|416.81|412.81|416.78|412.78|416.81|412.81|416.78|412.78|6
1612222300000|2021-02-01 23:31:40|416.77|412.77|416.52|412.52|416.77|412.77|416.47|412.47|12
1612222310000|2021-02-01 23:31:50|416.51|412.51|416.38|412.38|416.52|412.52|416.37|412.37|12
1612222320000|2021-02-01 23:32:00|416.37|412.37|416.09|412.09|416.37|412.37|416.08|412.08|9
1612222330000|2021-02-01 23:32:10|416.08|412.08|416.2|412.2|416.22|412.22|415.94|411.94|15
1612222340000|2021-02-01 23:32:20|416.21|412.21|416.11|412.11|416.23|412.23|416.09|412.09|20
1612222350000|2021-02-01 23:32:30|416.03|412.03|415.95|411.95|416.03|412.03|415.95|411.95|8
1612222360000|2021-02-01 23:32:40|415.93|411.93|415.95|411.95|415.98|411.98|415.93|411.93|5
1612222370000|2021-02-01 23:32:50|415.98|411.98|415.94|411.94|415.98|411.98|415.94|411.94|11
1612222380000|2021-02-01 23:33:00|415.95|411.95|416.27|412.27|416.29|412.29|415.95|411.95|22
1612222390000|2021-02-01 23:33:10|416.26|412.26|416.59|412.59|416.61|412.61|416.26|412.26|19
1612222400000|2021-02-01 23:33:20|416.57|412.57|416.86|412.86|416.9|412.9|416.57|412.57|23
1612222410000|2021-02-01 23:33:30|416.88|412.88|416.85|412.85|416.88|412.88|416.85|412.85|12
1612222420000|2021-02-01 23:33:40|416.86|412.86|416.88|412.88|416.9|412.9|416.85|412.85|12
1612222430000|2021-02-01 23:33:50|416.9|412.9|416.85|412.85|417.12|413.12|416.85|412.85|18
1612222440000|2021-02-01 23:34:00|416.78|412.78|417.29|413.29|417.3|413.3|416.76|412.76|26
1612222450000|2021-02-01 23:34:10|417.28|413.28|417.23|413.23|417.29|413.29|417.17|413.17|25
1612222460000|2021-02-01 23:34:20|417.22|413.22|417.04|413.04|417.22|413.22|417.02|413.02|21
1612222470000|2021-02-01 23:34:30|417.03|413.03|416.98|412.98|417.03|413.03|416.89|412.89|26
1612222480000|2021-02-01 23:34:40|416.96|412.96|416.75|412.75|417.01|413.01|416.72|412.72|22
1612222490000|2021-02-01 23:34:50|416.74|412.74|416.6|412.6|416.82|412.82|416.6|412.6|16
1612222500000|2021-02-01 23:35:00|416.59|412.59|416.18|412.18|416.59|412.59|416.12|412.12|25
1612222510000|2021-02-01 23:35:10|416.17|412.17|415.91|411.91|416.17|412.17|415.91|411.91|17
1612222520000|2021-02-01 23:35:20|415.69|411.69|415.68|411.68|415.69|411.69|415.67|411.67|3
1612222530000|2021-02-01 23:35:30|415.67|411.67|415.62|411.62|415.69|411.69|415.55|411.55|9
1612222540000|2021-02-01 23:35:40|415.64|411.64|415.74|411.74|415.81|411.81|415.62|411.62|22
1612222550000|2021-02-01 23:35:50|415.73|411.73|415.67|411.67|415.75|411.75|415.66|411.66|24
1612222560000|2021-02-01 23:36:00|415.65|411.65|415.78|411.78|415.85|411.85|415.65|411.65|26
1612222570000|2021-02-01 23:36:10|415.8|411.8|415.86|411.86|415.96|411.96|415.78|411.78|22
1612222580000|2021-02-01 23:36:20|415.87|411.87|416.01|412.01|416.01|412.01|415.78|411.78|19
1612222590000|2021-02-01 23:36:30|416.02|412.02|416.02|412.02|416.07|412.07|415.86|411.86|15
1612222600000|2021-02-01 23:36:40|416.03|412.03|415.9|411.9|416.06|412.06|415.9|411.9|18
1612222610000|2021-02-01 23:36:50|415.91|411.91|415.78|411.78|415.93|411.93|415.78|411.78|16
1612222620000|2021-02-01 23:37:00|415.75|411.75|415.7|411.7|415.77|411.77|415.7|411.7|7
1612222630000|2021-02-01 23:37:10|415.64|411.64|415.62|411.62|415.68|411.68|415.56|411.56|24
1612222640000|2021-02-01 23:37:20|415.59|411.59|415.52|411.52|415.64|411.64|415.52|411.52|19
1612222650000|2021-02-01 23:37:30|415.5|411.5|415.68|411.68|415.68|411.68|415.45|411.45|17
1612222660000|2021-02-01 23:37:40|415.69|411.69|415.94|411.94|415.94|411.94|415.68|411.68|23
1612222670000|2021-02-01 23:37:50|415.91|411.91|415.82|411.82|415.92|411.92|415.81|411.81|20
1612222680000|2021-02-01 23:38:00|415.83|411.83|415.86|411.86|415.86|411.86|415.83|411.83|6
1612222690000|2021-02-01 23:38:10|415.87|411.87|415.86|411.86|416.04|412.04|415.86|411.86|28
1612222700000|2021-02-01 23:38:20|415.84|411.84|415.82|411.82|415.86|411.86|415.81|411.81|14
1612222710000|2021-02-01 23:38:30|415.84|411.84|415.76|411.76|415.94|411.94|415.75|411.75|21
1612222720000|2021-02-01 23:38:40|415.75|411.75|415.76|411.76|415.76|411.76|415.61|411.61|20
1612222730000|2021-02-01 23:38:50|415.75|411.75|415.63|411.63|415.75|411.75|415.63|411.63|9
1612222740000|2021-02-01 23:39:00|415.65|411.65|415.78|411.78|415.89|411.89|415.64|411.64|28
1612222750000|2021-02-01 23:39:10|415.82|411.82|415.48|411.48|415.89|411.89|415.48|411.48|22
1612222760000|2021-02-01 23:39:20|415.52|411.52|415.45|411.45|415.57|411.57|415.45|411.45|15
1612222770000|2021-02-01 23:39:30|415.37|411.37|415.59|411.59|415.63|411.63|415.32|411.32|20
1612222780000|2021-02-01 23:39:40|415.58|411.58|415.4|411.4|415.64|411.64|415.37|411.37|15
1612222790000|2021-02-01 23:39:50|415.41|411.41|415.63|411.63|415.65|411.65|415.41|411.41|15
1612222800000|2021-02-01 23:40:00|415.65|411.65|415.48|411.48|415.75|411.75|415.48|411.48|19
1612222810000|2021-02-01 23:40:10|415.5|411.5|415.55|411.55|415.64|411.64|415.48|411.48|20
1612222820000|2021-02-01 23:40:20|415.57|411.57|415.64|411.64|415.66|411.66|415.55|411.55|13
1612222830000|2021-02-01 23:40:30|415.7|411.7|415.41|411.41|415.7|411.7|415.4|411.4|20
1612222840000|2021-02-01 23:40:40|415.4|411.4|415.36|411.36|415.4|411.4|415.3|411.3|15
1612222850000|2021-02-01 23:40:50|415.32|411.32|415.16|411.16|415.36|411.36|415.16|411.16|20
1612222860000|2021-02-01 23:41:00|415.15|411.15|415.35|411.35|415.37|411.37|415.15|411.15|21
1612222870000|2021-02-01 23:41:10|415.36|411.36|415.27|411.27|415.39|411.39|415.27|411.27|19
1612222880000|2021-02-01 23:41:20|415.28|411.28|415.28|411.28|415.33|411.33|415.25|411.25|23
1612222890000|2021-02-01 23:41:30|415.27|411.27|415.25|411.25|415.31|411.31|415.25|411.25|12
1612222900000|2021-02-01 23:41:40|415.22|411.22|415.18|411.18|415.25|411.25|415.16|411.16|22
1612222910000|2021-02-01 23:41:50|415.15|411.15|415.13|411.13|415.19|411.19|415.09|411.09|12
1612222920000|2021-02-01 23:42:00|415.14|411.14|415.44|411.44|415.51|411.51|415.14|411.14|25
1612222930000|2021-02-01 23:42:10|415.46|411.46|415.4|411.4|415.46|411.46|415.34|411.34|16
1612222940000|2021-02-01 23:42:20|415.43|411.43|415.36|411.36|415.45|411.45|415.35|411.35|19
1612222950000|2021-02-01 23:42:30|415.37|411.37|415.25|411.25|415.42|411.42|415.25|411.25|25
1612222960000|2021-02-01 23:42:40|415.3|411.3|415.27|411.27|415.37|411.37|415.26|411.26|25
1612222970000|2021-02-01 23:42:50|415.24|411.24|415.27|411.27|415.35|411.35|415.24|411.24|23
1612222980000|2021-02-01 23:43:00|415.26|411.26|415.49|411.49|415.49|411.49|415.25|411.25|13
1612222990000|2021-02-01 23:43:10|415.44|411.44|415.41|411.41|415.45|411.45|415.34|411.34|10
1612223000000|2021-02-01 23:43:20|415.4|411.4|415.58|411.58|415.58|411.58|415.4|411.4|15
1612223010000|2021-02-01 23:43:30|415.59|411.59|415.7|411.7|415.7|411.7|415.58|411.58|15
1612223020000|2021-02-01 23:43:40|415.67|411.67|415.9|411.9|415.96|411.96|415.52|411.52|27
1612223030000|2021-02-01 23:43:50|415.91|411.91|415.9|411.9|415.92|411.92|415.88|411.88|10
1612223040000|2021-02-01 23:44:00|415.91|411.91|415.94|411.94|415.95|411.95|415.86|411.86|13
1612223050000|2021-02-01 23:44:10|415.93|411.93|415.85|411.85|415.93|411.93|415.84|411.84|9
1612223060000|2021-02-01 23:44:20|415.84|411.84|415.85|411.85|416.09|412.09|415.84|411.84|20
1612223070000|2021-02-01 23:44:30|415.81|411.81|415.94|411.94|415.94|411.94|415.67|411.67|18
1612223080000|2021-02-01 23:44:40|415.93|411.93|415.98|411.98|415.99|411.99|415.93|411.93|9
1612223090000|2021-02-01 23:44:50|415.93|411.93|415.8|411.8|415.93|411.93|415.8|411.8|7
1612223100000|2021-02-01 23:45:00|415.83|411.83|415.94|411.94|415.94|411.94|415.8|411.8|8
1612223110000|2021-02-01 23:45:10|415.97|411.97|415.78|411.78|415.99|411.99|415.76|411.76|5
1612223120000|2021-02-01 23:45:20|416.05|412.05|416.26|412.26|416.3|412.3|415.78|411.78|15
1612223130000|2021-02-01 23:45:30|416.25|412.25|415.94|411.94|416.25|412.25|415.78|411.78|18
1612223140000|2021-02-01 23:45:40|415.97|411.97|416.15|412.15|416.2|412.2|415.97|411.97|10
1612223150000|2021-02-01 23:45:50|416.16|412.16|416.15|412.15|416.22|412.22|416.15|412.15|7
1612223160000|2021-02-01 23:46:00|416.2|412.2|416.38|412.38|416.61|412.61|416.15|412.15|16
1612223170000|2021-02-01 23:46:10|416.4|412.4|416.82|412.82|416.82|412.82|416.38|412.38|13
1612223180000|2021-02-01 23:46:20|416.81|412.81|416.76|412.76|416.9|412.9|416.76|412.76|12
1612223190000|2021-02-01 23:46:30|416.75|412.75|417.07|413.07|417.07|413.07|416.75|412.75|18
1612223200000|2021-02-01 23:46:40|417.19|413.19|417.09|413.09|417.26|413.26|417.09|413.09|12
1612223210000|2021-02-01 23:46:50|417.19|413.19|417.11|413.11|417.19|413.19|417.09|413.09|6
1612223220000|2021-02-01 23:47:00|417.2|413.2|417.61|413.61|417.61|413.61|417.12|413.12|6
1612223230000|2021-02-01 23:47:10|417.5|413.5|417.57|413.57|417.58|413.58|417.48|413.48|10
1612223240000|2021-02-01 23:47:20|417.48|413.48|417.5|413.5|417.58|413.58|417.46|413.46|9
1612223250000|2021-02-01 23:47:30|417.48|413.48|417.81|413.81|417.81|413.81|417.48|413.48|24
1612223260000|2021-02-01 23:47:40|417.78|413.78|417.78|413.78|417.84|413.84|417.78|413.78|9
1612223280000|2021-02-01 23:48:00|417.79|413.79|417.88|413.88|417.91|413.91|417.79|413.79|8
1612223290000|2021-02-01 23:48:10|417.84|413.84|417.88|413.88|417.89|413.89|417.84|413.84|6
1612223300000|2021-02-01 23:48:20|417.89|413.89|417.84|413.84|418.03|414.03|417.84|413.84|15
1612223310000|2021-02-01 23:48:30|417.92|413.92|418|414|418.01|414.01|417.84|413.84|8
1612223320000|2021-02-01 23:48:40|418.01|414.01|418.17|414.17|418.26|414.26|417.95|413.95|22
1612223330000|2021-02-01 23:48:50|418.24|414.24|418.24|414.24|418.29|414.29|418.19|414.19|15
1612223340000|2021-02-01 23:49:00|418.25|414.25|418.34|414.34|418.39|414.39|418.24|414.24|17
1612223350000|2021-02-01 23:49:10|418.38|414.38|418.26|414.26|418.39|414.39|418.25|414.25|10
1612223360000|2021-02-01 23:49:20|418.37|414.37|418.48|414.48|418.52|414.52|418.21|414.21|19
1612223370000|2021-02-01 23:49:30|418.54|414.54|418.48|414.48|418.54|414.54|418.48|414.48|5
1612223380000|2021-02-01 23:49:40|418.51|414.51|418.56|414.56|418.56|414.56|418.45|414.45|9
1612223390000|2021-02-01 23:49:50|418.57|414.57|418.69|414.69|418.69|414.69|418.57|414.57|7
1612223400000|2021-02-01 23:50:00|418.65|414.65|418.56|414.56|418.66|414.66|418.56|414.56|13
1612223410000|2021-02-01 23:50:10|418.58|414.58|418.66|414.66|418.67|414.67|418.56|414.56|7
1612223420000|2021-02-01 23:50:20|418.65|414.65|418.57|414.57|418.66|414.66|418.53|414.53|24
1612223430000|2021-02-01 23:50:30|418.56|414.56|418.64|414.64|418.65|414.65|418.56|414.56|8
1612223440000|2021-02-01 23:50:40|418.66|414.66|418.87|414.87|418.87|414.87|418.66|414.66|6
1612223450000|2021-02-01 23:50:50|418.83|414.83|418.86|414.86|418.86|414.86|418.76|414.76|20
1612223460000|2021-02-01 23:51:00|418.85|414.85|418.66|414.66|418.85|414.85|418.58|414.58|24
1612223470000|2021-02-01 23:51:10|418.65|414.65|418.5|414.5|418.74|414.74|418.48|414.48|26
1612223480000|2021-02-01 23:51:20|418.49|414.49|418.39|414.39|418.49|414.49|418.37|414.37|19
1612223490000|2021-02-01 23:51:30|418.38|414.38|418.04|414.04|418.38|414.38|418.02|414.02|25
1612223500000|2021-02-01 23:51:40|418.05|414.05|418|414|418.05|414.05|418|414|5
1612223510000|2021-02-01 23:51:50|418.02|414.02|417.9|413.9|418.02|414.02|417.88|413.88|10
1612223520000|2021-02-01 23:52:00|417.91|413.91|418.22|414.22|418.34|414.34|417.91|413.91|26
1612223530000|2021-02-01 23:52:10|418.21|414.21|417.87|413.87|418.24|414.24|417.87|413.87|22
1612223540000|2021-02-01 23:52:20|417.88|413.88|417.7|413.7|417.88|413.88|417.69|413.69|19
1612223550000|2021-02-01 23:52:30|417.62|413.62|417.38|413.38|417.63|413.63|417.31|413.31|25
1612223560000|2021-02-01 23:52:40|417.37|413.37|417.38|413.38|417.48|413.48|417.27|413.27|22
1612223570000|2021-02-01 23:52:50|417.4|413.4|417.4|413.4|417.4|413.4|417.33|413.33|11
1612223580000|2021-02-01 23:53:00|417.34|413.34|417.34|413.34|417.39|413.39|417.32|413.32|10
1612223590000|2021-02-01 23:53:10|417.32|413.32|417.32|413.32|417.4|413.4|417.32|413.32|15
1612223600000|2021-02-01 23:53:20|417.34|413.34|417.33|413.33|417.38|413.38|417.32|413.32|12
1612223610000|2021-02-01 23:53:30|417.32|413.32|416.97|412.97|417.32|413.32|416.97|412.97|13
1612223620000|2021-02-01 23:53:40|416.95|412.95|416.89|412.89|416.97|412.97|416.89|412.89|9
1612223630000|2021-02-01 23:53:50|416.85|412.85|416.69|412.69|416.85|412.85|416.64|412.64|9
1612223640000|2021-02-01 23:54:00|416.73|412.73|416.82|412.82|416.83|412.83|416.73|412.73|15
1612223650000|2021-02-01 23:54:10|416.83|412.83|416.85|412.85|416.87|412.87|416.83|412.83|8
1612223660000|2021-02-01 23:54:20|416.84|412.84|416.72|412.72|416.85|412.85|416.69|412.69|20
1612223670000|2021-02-01 23:54:30|416.71|412.71|416.72|412.72|416.77|412.77|416.71|412.71|13
1612223680000|2021-02-01 23:54:40|416.75|412.75|416.74|412.74|416.77|412.77|416.71|412.71|16
1612223690000|2021-02-01 23:54:50|416.7|412.7|416.78|412.78|416.79|412.79|416.7|412.7|8
1612223700000|2021-02-01 23:55:00|416.77|412.77|416.77|412.77|416.78|412.78|416.73|412.73|10
1612223710000|2021-02-01 23:55:10|416.78|412.78|416.79|412.79|416.81|412.81|416.76|412.76|12
1612223720000|2021-02-01 23:55:20|416.8|412.8|416.78|412.78|416.81|412.81|416.76|412.76|7
1612223730000|2021-02-01 23:55:30|416.77|412.77|416.68|412.68|416.77|412.77|416.68|412.68|8
1612223740000|2021-02-01 23:55:40|416.71|412.71|416.33|412.33|416.71|412.71|416.33|412.33|10
1612223750000|2021-02-01 23:55:50|416.28|412.28|416.14|412.14|416.33|412.33|416.14|412.14|13
1612223760000|2021-02-01 23:56:00|416.18|412.18|416.18|412.18|416.26|412.26|416.15|412.15|16
1612223770000|2021-02-01 23:56:10|416.19|412.19|416.24|412.24|416.31|412.31|416.19|412.19|20
1612223780000|2021-02-01 23:56:20|416.25|412.25|416.21|412.21|416.26|412.26|416.16|412.16|14
1612223790000|2021-02-01 23:56:30|416.24|412.24|416.29|412.29|416.29|412.29|416.17|412.17|15
1612223800000|2021-02-01 23:56:40|416.25|412.25|416.16|412.16|416.26|412.26|416.16|412.16|11
1612223810000|2021-02-01 23:56:50|416.14|412.14|416.11|412.11|416.14|412.14|416.11|412.11|4
1612223820000|2021-02-01 23:57:00|416.19|412.19|416.7|412.7|416.83|412.83|416.19|412.19|25
1612223830000|2021-02-01 23:57:10|416.71|412.71|417.08|413.08|417.08|413.08|416.66|412.66|33
1612223840000|2021-02-01 23:57:20|417.05|413.05|416.85|412.85|417.08|413.08|416.83|412.83|22
1612223850000|2021-02-01 23:57:30|416.88|412.88|416.88|412.88|416.91|412.91|416.87|412.87|10
1612223860000|2021-02-01 23:57:40|416.9|412.9|416.81|412.81|416.9|412.9|416.81|412.81|6
1612223870000|2021-02-01 23:57:50|416.79|412.79|416.6|412.6|416.89|412.89|416.59|412.59|28
1612223880000|2021-02-01 23:58:00|416.61|412.61|416.52|412.52|416.71|412.71|416.51|412.51|20
1612223890000|2021-02-01 23:58:10|416.53|412.53|416.53|412.53|416.54|412.54|416.46|412.46|18
1612223900000|2021-02-01 23:58:20|416.52|412.52|416.52|412.52|416.61|412.61|416.5|412.5|21
1612223910000|2021-02-01 23:58:30|416.49|412.49|416.54|412.54|416.56|412.56|416.49|412.49|23
1612223920000|2021-02-01 23:58:40|416.55|412.55|416.56|412.56|416.6|412.6|416.51|412.51|21
1612223930000|2021-02-01 23:58:50|416.57|412.57|416.5|412.5|416.63|412.63|416.5|412.5|21
1612223940000|2021-02-01 23:59:00|416.51|412.51|416.5|412.5|416.61|412.61|416.44|412.44|30
1612223950000|2021-02-01 23:59:10|416.56|412.56|416.52|412.52|416.59|412.59|416.45|412.45|24
1612223960000|2021-02-01 23:59:20|416.53|412.53|416.5|412.5|416.57|412.57|416.49|412.49|18
1612223970000|2021-02-01 23:59:30|416.48|412.48|416.68|412.68|416.68|412.68|416.48|412.48|27
1612223980000|2021-02-01 23:59:40|416.7|412.7|416.58|412.58|416.71|412.71|416.55|412.55|20
1612223990000|2021-02-01 23:59:50|416.54|412.54|416.53|412.53|416.62|412.62|416.5|412.5|22
1612224000000|2021-02-02 00:00:00|416.49|412.49|416.56|412.56|416.58|412.58|416.45|412.45|22
1612224010000|2021-02-02 00:00:10|416.52|412.52|415.76|411.76|416.52|412.52|415.76|411.76|23
1612224020000|2021-02-02 00:00:20|415.78|411.78|415.68|411.68|415.8|411.8|415.62|411.62|21
1612224030000|2021-02-02 00:00:30|415.7|411.7|415.79|411.79|416.05|412.05|415.56|411.56|31
1612224040000|2021-02-02 00:00:40|415.78|411.78|415.81|411.81|415.81|411.81|415.72|411.72|16
1612224050000|2021-02-02 00:00:50|415.82|411.82|416.07|412.07|416.07|412.07|415.82|411.82|22
1612224060000|2021-02-02 00:01:00|416.06|412.06|416.13|412.13|416.14|412.14|416.06|412.06|21
1612224070000|2021-02-02 00:01:10|416.12|412.12|415.98|411.98|416.12|412.12|415.96|411.96|22
1612224080000|2021-02-02 00:01:20|415.99|411.99|416.08|412.08|416.08|412.08|415.98|411.98|10
1612224090000|2021-02-02 00:01:30|416.09|412.09|416.05|412.05|416.1|412.1|416.02|412.02|15
1612224100000|2021-02-02 00:01:40|416.06|412.06|416.02|412.02|416.17|412.17|416.01|412.01|18
1612224110000|2021-02-02 00:01:50|416.16|412.16|416.22|412.22|416.23|412.23|416.14|412.14|20
1612224120000|2021-02-02 00:02:00|416.23|412.23|416.32|412.32|416.33|412.33|416.21|412.21|14
1612224130000|2021-02-02 00:02:10|416.35|412.35|416.53|412.53|416.53|412.53|416.32|412.32|19
1612224140000|2021-02-02 00:02:20|416.54|412.54|416.47|412.47|416.61|412.61|416.47|412.47|14
1612224150000|2021-02-02 00:02:30|416.49|412.49|416.93|412.93|416.98|412.98|416.43|412.43|19
1612224160000|2021-02-02 00:02:40|416.94|412.94|416.64|412.64|416.95|412.95|416.29|412.29|21
1612224170000|2021-02-02 00:02:50|416.63|412.63|416.68|412.68|416.7|412.7|416.63|412.63|15
1612224180000|2021-02-02 00:03:00|416.65|412.65|416.58|412.58|416.66|412.66|416.58|412.58|10
1612224190000|2021-02-02 00:03:10|416.52|412.52|416.46|412.46|416.52|412.52|416.32|412.32|25
1612224200000|2021-02-02 00:03:20|416.44|412.44|416.55|412.55|416.59|412.59|416.38|412.38|27
1612224210000|2021-02-02 00:03:30|416.54|412.54|416.52|412.52|416.55|412.55|416.39|412.39|17
1612224220000|2021-02-02 00:03:40|416.53|412.53|416.46|412.46|416.55|412.55|416.43|412.43|12
1612224230000|2021-02-02 00:03:50|416.48|412.48|416.54|412.54|416.55|412.55|416.48|412.48|22
1612224240000|2021-02-02 00:04:00|416.55|412.55|416.79|412.79|416.8|412.8|416.55|412.55|21
1612224250000|2021-02-02 00:04:10|416.78|412.78|416.76|412.76|416.79|412.79|416.74|412.74|13
1612224260000|2021-02-02 00:04:20|416.77|412.77|416.67|412.67|416.77|412.77|416.67|412.67|7
1612224270000|2021-02-02 00:04:30|416.66|412.66|416.59|412.59|416.66|412.66|416.59|412.59|5
1612224280000|2021-02-02 00:04:40|416.58|412.58|416.65|412.65|416.65|412.65|416.55|412.55|12
1612224290000|2021-02-02 00:04:50|416.64|412.64|416.67|412.67|416.69|412.69|416.64|412.64|10
1612224300000|2021-02-02 00:05:00|416.64|412.64|416.59|412.59|416.64|412.64|416.57|412.57|16
1612224310000|2021-02-02 00:05:10|416.6|412.6|416.7|412.7|416.7|412.7|416.53|412.53|15
1612224320000|2021-02-02 00:05:20|416.71|412.71|416.67|412.67|416.74|412.74|416.67|412.67|13
1612224330000|2021-02-02 00:05:30|416.68|412.68|416.72|412.72|416.74|412.74|416.67|412.67|18
1612224340000|2021-02-02 00:05:40|416.73|412.73|416.53|412.53|416.74|412.74|416.53|412.53|19
1612224350000|2021-02-02 00:05:50|416.51|412.51|416.5|412.5|416.57|412.57|416.5|412.5|11
1612224360000|2021-02-02 00:06:00|416.52|412.52|416.89|412.89|416.89|412.89|416.52|412.52|23
1612224370000|2021-02-02 00:06:10|416.9|412.9|416.99|412.99|417.02|413.02|416.9|412.9|7
1612224380000|2021-02-02 00:06:20|417.03|413.03|417.03|413.03|417.03|413.03|416.98|412.98|14
1612224390000|2021-02-02 00:06:30|416.99|412.99|416.87|412.87|417.02|413.02|416.82|412.82|21
1612224400000|2021-02-02 00:06:40|416.89|412.89|416.96|412.96|416.98|412.98|416.88|412.88|18
1612224410000|2021-02-02 00:06:50|416.97|412.97|416.91|412.91|417|413|416.88|412.88|14
1612224420000|2021-02-02 00:07:00|416.89|412.89|416.85|412.85|416.98|412.98|416.85|412.85|17
1612224430000|2021-02-02 00:07:10|416.86|412.86|416.78|412.78|416.88|412.88|416.75|412.75|13
1612224440000|2021-02-02 00:07:20|416.75|412.75|416.63|412.63|416.77|412.77|416.58|412.58|19
1612224450000|2021-02-02 00:07:30|416.65|412.65|416.59|412.59|416.65|412.65|416.57|412.57|20
1612224460000|2021-02-02 00:07:40|416.62|412.62|416.62|412.62|416.62|412.62|416.55|412.55|15
1612224470000|2021-02-02 00:07:50|416.59|412.59|416.59|412.59|416.59|412.59|416.53|412.53|12
1612224480000|2021-02-02 00:08:00|416.57|412.57|416.55|412.55|416.6|412.6|416.54|412.54|26
1612224490000|2021-02-02 00:08:10|416.57|412.57|416.46|412.46|416.58|412.58|416.46|412.46|12
1612224500000|2021-02-02 00:08:20|416.47|412.47|416.09|412.09|416.47|412.47|416.09|412.09|19
1612224510000|2021-02-02 00:08:30|416.08|412.08|416.22|412.22|416.25|412.25|416.02|412.02|22
1612224520000|2021-02-02 00:08:40|416.25|412.25|416.44|412.44|416.5|412.5|416.25|412.25|27
1612224530000|2021-02-02 00:08:50|416.43|412.43|416.39|412.39|416.47|412.47|416.34|412.34|19
1612224540000|2021-02-02 00:09:00|416.38|412.38|416.56|412.56|416.56|412.56|416.29|412.29|20
1612224550000|2021-02-02 00:09:10|416.54|412.54|416.38|412.38|416.54|412.54|416.34|412.34|19
1612224560000|2021-02-02 00:09:20|416.37|412.37|416.57|412.57|416.6|412.6|416.33|412.33|21
1612224570000|2021-02-02 00:09:30|416.6|412.6|416.67|412.67|416.67|412.67|416.57|412.57|18
1612224580000|2021-02-02 00:09:40|416.57|412.57|416.66|412.66|416.73|412.73|416.57|412.57|21
1612224590000|2021-02-02 00:09:50|416.7|412.7|417.19|413.19|417.19|413.19|416.65|412.65|22
1612224600000|2021-02-02 00:10:00|417.18|413.18|417.34|413.34|417.47|413.47|417.18|413.18|21
1612224610000|2021-02-02 00:10:10|417.33|413.33|417.59|413.59|417.6|413.6|417.25|413.25|22
1612224620000|2021-02-02 00:10:20|417.57|413.57|417.51|413.51|417.57|413.57|417.45|413.45|20
1612224630000|2021-02-02 00:10:30|417.52|413.52|417.6|413.6|417.6|413.6|417.49|413.49|16
1612224640000|2021-02-02 00:10:40|417.59|413.59|417.54|413.54|417.59|413.59|417.5|413.5|9
1612224650000|2021-02-02 00:10:50|417.55|413.55|417.49|413.49|417.67|413.67|417.47|413.47|21
1612224660000|2021-02-02 00:11:00|417.47|413.47|417.59|413.59|417.59|413.59|417.38|413.38|20
1612224670000|2021-02-02 00:11:10|417.64|413.64|417.55|413.55|417.67|413.67|417.46|413.46|15
1612224680000|2021-02-02 00:11:20|417.54|413.54|417.51|413.51|417.55|413.55|417.49|413.49|12
1612224690000|2021-02-02 00:11:30|417.52|413.52|417.8|413.8|417.8|413.8|417.51|413.51|16
1612224700000|2021-02-02 00:11:40|417.78|413.78|417.88|413.88|418.06|414.06|417.76|413.76|14
1612224710000|2021-02-02 00:11:50|417.89|413.89|418.31|414.31|418.31|414.31|417.89|413.89|13
1612224720000|2021-02-02 00:12:00|418.28|414.28|418.43|414.43|418.46|414.46|418.27|414.27|15
1612224730000|2021-02-02 00:12:10|418.44|414.44|418.48|414.48|418.55|414.55|418.4|414.4|15
1612224740000|2021-02-02 00:12:20|418.47|414.47|418.59|414.59|418.59|414.59|418.47|414.47|11
1612224750000|2021-02-02 00:12:30|418.47|414.47|418.69|414.69|418.69|414.69|418.47|414.47|14
1612224760000|2021-02-02 00:12:40|418.56|414.56|418.56|414.56|418.7|414.7|418.47|414.47|16
1612224770000|2021-02-02 00:12:50|418.71|414.71|418.56|414.56|418.74|414.74|418.56|414.56|11
1612224780000|2021-02-02 00:13:00|418.74|414.74|419.47|415.47|419.49|415.49|418.56|414.56|13
1612224790000|2021-02-02 00:13:10|419.49|415.49|419.55|415.55|419.8|415.8|419.49|415.49|18
1612224800000|2021-02-02 00:13:20|419.49|415.49|419.54|415.54|419.58|415.58|419.47|415.47|23
1612224810000|2021-02-02 00:13:30|419.55|415.55|419.65|415.65|419.74|415.74|419.52|415.52|13
1612224820000|2021-02-02 00:13:40|419.69|415.69|419.94|415.94|419.94|415.94|419.65|415.65|16
1612224830000|2021-02-02 00:13:50|419.93|415.93|420.21|416.21|420.21|416.21|419.91|415.91|16
1612224840000|2021-02-02 00:14:00|420.18|416.18|420.25|416.25|420.26|416.26|420.18|416.18|16
1612224850000|2021-02-02 00:14:10|420.18|416.18|420.32|416.32|420.32|416.32|420.18|416.18|13
1612224860000|2021-02-02 00:14:20|420.42|416.42|420.51|416.51|420.53|416.53|420.4|416.4|15
1612224870000|2021-02-02 00:14:30|420.52|416.52|420.4|416.4|420.53|416.53|420.38|416.38|19
1612224880000|2021-02-02 00:14:40|420.41|416.41|419.53|415.53|420.41|416.41|419.53|415.53|26
1612224890000|2021-02-02 00:14:50|419.54|415.54|419.87|415.87|419.91|415.91|419.53|415.53|26
1612224900000|2021-02-02 00:15:00|419.89|415.89|420.15|416.15|420.16|416.16|419.89|415.89|15
1612224910000|2021-02-02 00:15:10|420.16|416.16|420.63|416.63|420.66|416.66|420.16|416.16|11
1612224920000|2021-02-02 00:15:20|420.57|416.57|420.55|416.55|420.59|416.59|420.55|416.55|7
1612224930000|2021-02-02 00:15:30|420.58|416.58|420.56|416.56|420.58|416.58|420.48|416.48|11
1612224940000|2021-02-02 00:15:40|420.57|416.57|420.66|416.66|420.66|416.66|420.57|416.57|19
1612224950000|2021-02-02 00:15:50|420.62|416.62|420.63|416.63|420.7|416.7|420.62|416.62|17
1612224960000|2021-02-02 00:16:00|420.66|416.66|420.7|416.7|420.74|416.74|420.64|416.64|16
1612224970000|2021-02-02 00:16:10|420.74|416.74|420.72|416.72|420.74|416.74|420.72|416.72|6
1612224980000|2021-02-02 00:16:20|420.73|416.73|420.76|416.76|420.78|416.78|420.73|416.73|5
1612224990000|2021-02-02 00:16:30|420.7|416.7|420.72|416.72|420.73|416.73|420.7|416.7|5
1612225000000|2021-02-02 00:16:40|420.71|416.71|420.64|416.64|420.73|416.73|420.6|416.6|16
1612225010000|2021-02-02 00:16:50|420.57|416.57|420.69|416.69|420.71|416.71|420.57|416.57|12
1612225020000|2021-02-02 00:17:00|420.71|416.71|420.7|416.7|420.73|416.73|420.65|416.65|8
1612225030000|2021-02-02 00:17:10|420.69|416.69|420.33|416.33|420.69|416.69|420.33|416.33|21
1612225040000|2021-02-02 00:17:20|420.29|416.29|420.69|416.69|420.74|416.74|420.17|416.17|26
1612225050000|2021-02-02 00:17:30|420.74|416.74|421.19|417.19|421.19|417.19|420.68|416.68|23
1612225060000|2021-02-02 00:17:40|421.23|417.23|421.26|417.26|421.34|417.34|421.21|417.21|10
1612225070000|2021-02-02 00:17:50|421.28|417.28|421.32|417.32|421.36|417.36|421.28|417.28|14
1612225080000|2021-02-02 00:18:00|421.34|417.34|421.11|417.11|421.34|417.34|420.98|416.98|26
1612225090000|2021-02-02 00:18:10|421.08|417.08|420.92|416.92|421.15|417.15|420.91|416.91|28
1612225100000|2021-02-02 00:18:20|420.97|416.97|421.02|417.02|421.06|417.06|420.93|416.93|28
1612225110000|2021-02-02 00:18:30|421.01|417.01|420.82|416.82|421.01|417.01|420.81|416.81|22
1612225120000|2021-02-02 00:18:40|420.81|416.81|420.73|416.73|420.81|416.81|420.69|416.69|29
1612225130000|2021-02-02 00:18:50|420.74|416.74|420.56|416.56|420.75|416.75|420.56|416.56|21
1612225140000|2021-02-02 00:19:00|420.59|416.59|420.33|416.33|420.59|416.59|420.24|416.24|27
1612225150000|2021-02-02 00:19:10|420.36|416.36|420.43|416.43|420.45|416.45|420.36|416.36|27
1612225160000|2021-02-02 00:19:20|420.41|416.41|420.49|416.49|420.52|416.52|420.28|416.28|27
1612225170000|2021-02-02 00:19:30|420.48|416.48|421.19|417.19|421.19|417.19|420.47|416.47|28
1612225180000|2021-02-02 00:19:40|421.18|417.18|421.24|417.24|421.38|417.38|421.11|417.11|33
1612225190000|2021-02-02 00:19:50|421.27|417.27|421.39|417.39|421.5|417.5|421.24|417.24|27
1612225200000|2021-02-02 00:20:00|421.38|417.38|421.3|417.3|421.42|417.42|421.1|417.1|19
1612225210000|2021-02-02 00:20:10|421.1|417.1|421.38|417.38|421.38|417.38|421.09|417.09|21
1612225220000|2021-02-02 00:20:20|421.31|417.31|421.59|417.59|421.63|417.63|421.31|417.31|21
1612225230000|2021-02-02 00:20:30|421.58|417.58|421.61|417.61|421.62|417.62|421.58|417.58|7
1612225240000|2021-02-02 00:20:40|421.58|417.58|421.28|417.28|421.59|417.59|421.27|417.27|27
1612225250000|2021-02-02 00:20:50|421.31|417.31|421.28|417.28|421.4|417.4|421.25|417.25|26
1612225260000|2021-02-02 00:21:00|421.31|417.31|421.24|417.24|421.32|417.32|421.24|417.24|19
1612225270000|2021-02-02 00:21:10|421.27|417.27|421.27|417.27|421.31|417.31|421.2|417.2|19
1612225280000|2021-02-02 00:21:20|421.38|417.38|421.56|417.56|421.56|417.56|421.27|417.27|22
1612225290000|2021-02-02 00:21:30|421.67|417.67|421.32|417.32|421.67|417.67|421.21|417.21|14
1612225300000|2021-02-02 00:21:40|421.31|417.31|421.84|417.84|421.85|417.85|421.31|417.31|11
1612225310000|2021-02-02 00:21:50|421.82|417.82|421.74|417.74|421.82|417.82|421.41|417.41|25
1612225320000|2021-02-02 00:22:00|421.67|417.67|421.6|417.6|421.74|417.74|421.56|417.56|19
1612225330000|2021-02-02 00:22:10|421.55|417.55|421.48|417.48|421.59|417.59|421.4|417.4|21
1612225340000|2021-02-02 00:22:20|421.47|417.47|421.55|417.55|421.63|417.63|421.47|417.47|15
1612225350000|2021-02-02 00:22:30|421.62|417.62|421.33|417.33|421.62|417.62|421.31|417.31|18
1612225360000|2021-02-02 00:22:40|421.35|417.35|421.18|417.18|421.36|417.36|421.16|417.16|16
1612225370000|2021-02-02 00:22:50|421.17|417.17|420.77|416.77|421.19|417.19|420.76|416.76|32
1612225380000|2021-02-02 00:23:00|420.76|416.76|420.83|416.83|420.83|416.83|420.67|416.67|23
1612225390000|2021-02-02 00:23:10|420.82|416.82|420.84|416.84|420.98|416.98|420.76|416.76|26
1612225400000|2021-02-02 00:23:20|420.85|416.85|420.8|416.8|420.91|416.91|420.77|416.77|20
1612225410000|2021-02-02 00:23:30|420.82|416.82|420.9|416.9|420.94|416.94|420.76|416.76|23
1612225420000|2021-02-02 00:23:40|420.89|416.89|420.71|416.71|420.9|416.9|420.71|416.71|23
1612225430000|2021-02-02 00:23:50|420.72|416.72|420.8|416.8|420.81|416.81|420.61|416.61|24
1612225440000|2021-02-02 00:24:00|420.84|416.84|421.44|417.44|421.44|417.44|420.83|416.83|21
1612225450000|2021-02-02 00:24:10|421.41|417.41|421.76|417.76|421.76|417.76|421.37|417.37|27
1612225460000|2021-02-02 00:24:20|421.75|417.75|421.83|417.83|421.86|417.86|421.64|417.64|28
1612225470000|2021-02-02 00:24:30|421.85|417.85|421.81|417.81|421.85|417.85|421.78|417.78|17
1612225480000|2021-02-02 00:24:40|421.82|417.82|422.08|418.08|422.08|418.08|421.81|417.81|24
1612225490000|2021-02-02 00:24:50|421.85|417.85|422.14|418.14|422.25|418.25|421.82|417.82|27
1612225500000|2021-02-02 00:25:00|422.16|418.16|422.14|418.14|422.2|418.2|422.07|418.07|22
1612225510000|2021-02-02 00:25:10|422.12|418.12|422.24|418.24|422.34|418.34|422.1|418.1|29
1612225520000|2021-02-02 00:25:20|422.19|418.19|422.18|418.18|422.47|418.47|422.18|418.18|25
1612225530000|2021-02-02 00:25:30|422.22|418.22|422.35|418.35|422.35|418.35|422.19|418.19|24
1612225540000|2021-02-02 00:25:40|422.36|418.36|422.56|418.56|422.7|418.7|422.27|418.27|27
1612225550000|2021-02-02 00:25:50|422.57|418.57|422.49|418.49|422.6|418.6|422.42|418.42|22
1612225560000|2021-02-02 00:26:00|422.48|418.48|422.66|418.66|422.7|418.7|422.36|418.36|23
1612225570000|2021-02-02 00:26:10|422.65|418.65|422.11|418.11|422.65|418.65|422.03|418.03|37
1612225580000|2021-02-02 00:26:20|422.14|418.14|422.1|418.1|422.2|418.2|422.02|418.02|30
1612225590000|2021-02-02 00:26:30|422.11|418.11|422.11|418.11|422.26|418.26|422.08|418.08|24
1612225600000|2021-02-02 00:26:40|422.1|418.1|422.03|418.03|422.11|418.11|421.98|417.98|22
1612225610000|2021-02-02 00:26:50|422.04|418.04|421.85|417.85|422.05|418.05|421.85|417.85|28
1612225620000|2021-02-02 00:27:00|421.88|417.88|421.49|417.49|421.88|417.88|421.48|417.48|21
1612225630000|2021-02-02 00:27:10|421.47|417.47|421.43|417.43|421.51|417.51|421.42|417.42|19
1612225640000|2021-02-02 00:27:20|421.46|417.46|421.46|417.46|421.53|417.53|421.43|417.43|25
1612225650000|2021-02-02 00:27:30|421.44|417.44|421.49|417.49|421.49|417.49|421.42|417.42|21
1612225660000|2021-02-02 00:27:40|421.46|417.46|421.45|417.45|421.5|417.5|421.42|417.42|23
1612225670000|2021-02-02 00:27:50|421.44|417.44|421.41|417.41|421.48|417.48|421.41|417.41|16
1612225680000|2021-02-02 00:28:00|421.44|417.44|421.5|417.5|421.58|417.58|421.4|417.4|25
1612225690000|2021-02-02 00:28:10|421.49|417.49|421.44|417.44|421.51|417.51|421.41|417.41|16
1612225700000|2021-02-02 00:28:20|421.45|417.45|421.31|417.31|421.45|417.45|421.31|417.31|22
1612225710000|2021-02-02 00:28:30|421.27|417.27|421.23|417.23|421.31|417.31|421.15|417.15|22
1612225720000|2021-02-02 00:28:40|421.19|417.19|421.08|417.08|421.19|417.19|421.04|417.04|18
1612225730000|2021-02-02 00:28:50|421.15|417.15|421.19|417.19|421.23|417.23|421.15|417.15|18
1612225740000|2021-02-02 00:29:00|421.18|417.18|420.84|416.84|421.18|417.18|420.84|416.84|21
1612225750000|2021-02-02 00:29:10|420.85|416.85|420.83|416.83|420.85|416.85|420.79|416.79|19
1612225760000|2021-02-02 00:29:20|420.84|416.84|420.91|416.91|420.91|416.91|420.8|416.8|11
1612225770000|2021-02-02 00:29:30|420.92|416.92|421.06|417.06|421.06|417.06|420.81|416.81|17
1612225780000|2021-02-02 00:29:40|421.03|417.03|421.01|417.01|421.09|417.09|421.01|417.01|9
1612225790000|2021-02-02 00:29:50|421.09|417.09|420.85|416.85|421.13|417.13|420.85|416.85|15
1612225800000|2021-02-02 00:30:00|420.89|416.89|420.77|416.77|420.93|416.93|420.76|416.76|13
1612225810000|2021-02-02 00:30:10|420.81|416.81|420.7|416.7|420.81|416.81|420.7|416.7|8
1612225820000|2021-02-02 00:30:20|420.75|416.75|420.85|416.85|420.85|416.85|420.75|416.75|15
1612225840000|2021-02-02 00:30:40|420.86|416.86|420.78|416.78|420.86|416.86|420.78|416.78|22
1612225850000|2021-02-02 00:30:50|420.77|416.77|420.93|416.93|420.93|416.93|420.77|416.77|18
1612225860000|2021-02-02 00:31:00|420.92|416.92|421.33|417.33|421.4|417.4|420.92|416.92|26
1612225870000|2021-02-02 00:31:10|421.31|417.31|421.33|417.33|421.34|417.34|421.28|417.28|15
1612225880000|2021-02-02 00:31:20|421.32|417.32|421.4|417.4|421.45|417.45|421.31|417.31|23
1612225890000|2021-02-02 00:31:30|421.39|417.39|421.39|417.39|421.42|417.42|421.38|417.38|12
1612225900000|2021-02-02 00:31:40|421.4|417.4|421.4|417.4|421.44|417.44|421.39|417.39|12
1612225910000|2021-02-02 00:31:50|421.39|417.39|421.4|417.4|421.4|417.4|421.39|417.39|4
1612225920000|2021-02-02 00:32:00|421.44|417.44|421.16|417.16|421.44|417.44|421.13|417.13|17
1612225930000|2021-02-02 00:32:10|421.17|417.17|421.09|417.09|421.19|417.19|421.08|417.08|23
1612225940000|2021-02-02 00:32:20|421.1|417.1|421.12|417.12|421.15|417.15|421.1|417.1|22
1612225950000|2021-02-02 00:32:30|421.13|417.13|421.11|417.11|421.17|417.17|421.1|417.1|26
1612225960000|2021-02-02 00:32:40|421.1|417.1|421.08|417.08|421.13|417.13|421.05|417.05|22
1612225970000|2021-02-02 00:32:50|421.12|417.12|421.03|417.03|421.12|417.12|420.97|416.97|15
1612225980000|2021-02-02 00:33:00|421.02|417.02|421.01|417.01|421.12|417.12|420.99|416.99|18
1612225990000|2021-02-02 00:33:10|421|417|420.99|416.99|421.04|417.04|420.99|416.99|15
1612226000000|2021-02-02 00:33:20|420.98|416.98|420.85|416.85|421.02|417.02|420.83|416.83|17
1612226010000|2021-02-02 00:33:30|420.86|416.86|420.87|416.87|420.98|416.98|420.85|416.85|12
1612226020000|2021-02-02 00:33:40|420.88|416.88|420.75|416.75|420.88|416.88|420.75|416.75|6
1612226030000|2021-02-02 00:33:50|420.74|416.74|420.86|416.86|420.87|416.87|420.72|416.72|15
1612226040000|2021-02-02 00:34:00|420.83|416.83|420.85|416.85|420.87|416.87|420.82|416.82|16
1612226050000|2021-02-02 00:34:10|420.84|416.84|420.85|416.85|420.86|416.86|420.83|416.83|9
1612226060000|2021-02-02 00:34:20|420.84|416.84|420.92|416.92|420.94|416.94|420.83|416.83|19
1612226070000|2021-02-02 00:34:30|420.91|416.91|421|417|421|417|420.91|416.91|5
1612226080000|2021-02-02 00:34:40|420.97|416.97|420.96|416.96|421.01|417.01|420.95|416.95|8
1612226090000|2021-02-02 00:34:50|420.93|416.93|420.95|416.95|420.95|416.95|420.85|416.85|9
1612226100000|2021-02-02 00:35:00|420.94|416.94|420.93|416.93|421.04|417.04|420.93|416.93|15
1612226110000|2021-02-02 00:35:10|420.95|416.95|420.75|416.75|420.95|416.95|420.75|416.75|22
1612226120000|2021-02-02 00:35:20|420.77|416.77|420.68|416.68|420.77|416.77|420.61|416.61|25
1612226130000|2021-02-02 00:35:30|420.66|416.66|420.56|416.56|420.73|416.73|420.45|416.45|23
1612226140000|2021-02-02 00:35:40|420.55|416.55|420.18|416.18|420.59|416.59|420.18|416.18|19
1612226150000|2021-02-02 00:35:50|420.17|416.17|420.03|416.03|420.19|416.19|419.89|415.89|23
1612226160000|2021-02-02 00:36:00|419.97|415.97|420.03|416.03|420.06|416.06|419.96|415.96|24
1612226170000|2021-02-02 00:36:10|420.02|416.02|419.96|415.96|420.02|416.02|419.93|415.93|16
1612226180000|2021-02-02 00:36:20|419.95|415.95|419.72|415.72|419.95|415.95|419.72|415.72|12
1612226190000|2021-02-02 00:36:30|419.57|415.57|419.58|415.58|419.64|415.64|419.53|415.53|22
1612226200000|2021-02-02 00:36:40|419.64|415.64|419.78|415.78|419.78|415.78|419.57|415.57|20
1612226210000|2021-02-02 00:36:50|419.51|415.51|419.45|415.45|419.78|415.78|419.43|415.43|15
1612226220000|2021-02-02 00:37:00|419.75|415.75|419.41|415.41|419.75|415.75|419.41|415.41|12
1612226230000|2021-02-02 00:37:10|419.33|415.33|419.39|415.39|419.55|415.55|419.31|415.31|30
1612226240000|2021-02-02 00:37:20|419.32|415.32|419.27|415.27|419.43|415.43|419.16|415.16|21
1612226250000|2021-02-02 00:37:30|419.26|415.26|419.26|415.26|419.3|415.3|419.25|415.25|16
1612226260000|2021-02-02 00:37:40|419.27|415.27|419.28|415.28|419.36|415.36|419.27|415.27|18
1612226270000|2021-02-02 00:37:50|419.27|415.27|419.22|415.22|419.27|415.27|419.2|415.2|11
1612226280000|2021-02-02 00:38:00|419.15|415.15|418.93|414.93|419.15|415.15|418.93|414.93|13
1612226290000|2021-02-02 00:38:10|418.95|414.95|418.87|414.87|419|415|418.84|414.84|18
1612226300000|2021-02-02 00:38:20|418.86|414.86|418.8|414.8|418.86|414.86|418.8|414.8|2
1612226310000|2021-02-02 00:38:30|418.79|414.79|418.75|414.75|418.79|414.79|418.75|414.75|5
1612226320000|2021-02-02 00:38:40|418.85|414.85|418.7|414.7|418.85|414.85|418.7|414.7|4
1612226330000|2021-02-02 00:38:50|418.69|414.69|418.48|414.48|418.69|414.69|418.48|414.48|9
1612226340000|2021-02-02 00:39:00|418.39|414.39|418.39|414.39|418.42|414.42|418.37|414.37|7
1612226350000|2021-02-02 00:39:10|418.42|414.42|418.36|414.36|418.42|414.42|418.36|414.36|16
1612226360000|2021-02-02 00:39:20|418.37|414.37|418.2|414.2|418.42|414.42|418.07|414.07|19
1612226370000|2021-02-02 00:39:30|418.11|414.11|418.09|414.09|418.2|414.2|418.03|414.03|18
1612226380000|2021-02-02 00:39:40|417.97|413.97|417.58|413.58|418.02|414.02|417.58|413.58|9
1612226390000|2021-02-02 00:39:50|417.64|413.64|417.75|413.75|417.75|413.75|417.64|413.64|23
1612226400000|2021-02-02 00:40:00|417.71|413.71|417.64|413.64|417.75|413.75|417.64|413.64|6
1612226410000|2021-02-02 00:40:10|417.63|413.63|417.73|413.73|417.74|413.74|417.63|413.63|6
1612226420000|2021-02-02 00:40:20|417.74|413.74|418|414|418|414|417.74|413.74|21
1612226430000|2021-02-02 00:40:30|418.01|414.01|418.1|414.1|418.27|414.27|418.01|414.01|20
1612226440000|2021-02-02 00:40:40|418.06|414.06|418.21|414.21|418.21|414.21|418.01|414.01|19
1612226450000|2021-02-02 00:40:50|418.2|414.2|418.07|414.07|418.21|414.21|418.07|414.07|18
1612226460000|2021-02-02 00:41:00|418.08|414.08|417.88|413.88|418.08|414.08|417.88|413.88|8
1612226470000|2021-02-02 00:41:10|417.91|413.91|417.84|413.84|417.91|413.91|417.84|413.84|5
1612226480000|2021-02-02 00:41:20|417.8|413.8|417.7|413.7|417.8|413.8|417.41|413.41|19
1612226490000|2021-02-02 00:41:30|417.56|413.56|417.7|413.7|417.7|413.7|417.56|413.56|5
1612226500000|2021-02-02 00:41:40|417.59|413.59|417.56|413.56|417.63|413.63|417.52|413.52|8
1612226510000|2021-02-02 00:41:50|417.67|413.67|417.57|413.57|417.67|413.67|417.52|413.52|27
1612226520000|2021-02-02 00:42:00|417.52|413.52|417.59|413.59|417.59|413.59|417.47|413.47|21
1612226530000|2021-02-02 00:42:10|417.38|413.38|417.52|413.52|417.52|413.52|417.17|413.17|21
1612226540000|2021-02-02 00:42:20|417.17|413.17|417.08|413.08|417.17|413.17|416.94|412.94|11
1612226550000|2021-02-02 00:42:30|416.99|412.99|417.08|413.08|417.08|413.08|416.99|412.99|4
1612226560000|2021-02-02 00:42:40|417.04|413.04|417.1|413.1|417.12|413.12|417.01|413.01|17
1612226570000|2021-02-02 00:42:50|417.09|413.09|417.21|413.21|417.21|413.21|417.08|413.08|12
1612226580000|2021-02-02 00:43:00|417.23|413.23|417.17|413.17|417.23|413.23|417.14|413.14|18
1612226590000|2021-02-02 00:43:10|417.16|413.16|417.2|413.2|417.23|413.23|417.14|413.14|14
1612226600000|2021-02-02 00:43:20|417.13|413.13|417.15|413.15|417.34|413.34|417.07|413.07|13
1612226610000|2021-02-02 00:43:30|417.29|413.29|417.02|413.02|417.29|413.29|416.98|412.98|5
1612226620000|2021-02-02 00:43:40|417.01|413.01|417.01|413.01|417.03|413.03|417.01|413.01|10
1612226630000|2021-02-02 00:43:50|417.02|413.02|417.03|413.03|417.03|413.03|417.01|413.01|8
1612226660000|2021-02-02 00:44:20|416.98|412.98|416.95|412.95|416.98|412.98|416.94|412.94|6
1612226670000|2021-02-02 00:44:30|416.96|412.96|417.17|413.17|417.17|413.17|416.95|412.95|19
1612226680000|2021-02-02 00:44:40|417.16|413.16|417.17|413.17|417.25|413.25|417.13|413.13|14
1612226690000|2021-02-02 00:44:50|417.15|413.15|417.16|413.16|417.17|413.17|417.14|413.14|12
1612226700000|2021-02-02 00:45:00|417.15|413.15|417.44|413.44|417.44|413.44|417.11|413.11|20
1612226710000|2021-02-02 00:45:10|417.41|413.41|417.2|413.2|417.41|413.41|417.2|413.2|15
1612226720000|2021-02-02 00:45:20|417.21|413.21|417.52|413.52|417.56|413.56|417.21|413.21|28
1612226730000|2021-02-02 00:45:30|417.51|413.51|417.67|413.67|417.72|413.72|417.51|413.51|22
1612226740000|2021-02-02 00:45:40|417.68|413.68|417.74|413.74|417.82|413.82|417.59|413.59|29
1612226750000|2021-02-02 00:45:50|417.72|413.72|417.62|413.62|417.73|413.73|417.59|413.59|16
1612226760000|2021-02-02 00:46:00|417.61|413.61|417.41|413.41|417.61|413.61|417.41|413.41|19
1612226770000|2021-02-02 00:46:10|417.39|413.39|417.39|413.39|417.39|413.39|417.34|413.34|14
1612226780000|2021-02-02 00:46:20|417.42|413.42|417.55|413.55|417.6|413.6|417.42|413.42|24
1612226790000|2021-02-02 00:46:30|417.57|413.57|417.47|413.47|417.57|413.57|417.46|413.46|19
1612226800000|2021-02-02 00:46:40|417.43|413.43|417.71|413.71|417.73|413.73|417.43|413.43|22
1612226810000|2021-02-02 00:46:50|417.68|413.68|417.76|413.76|417.81|413.81|417.68|413.68|20
1612226820000|2021-02-02 00:47:00|417.77|413.77|417.68|413.68|417.77|413.77|417.59|413.59|27
1612226830000|2021-02-02 00:47:10|417.67|413.67|417.73|413.73|417.75|413.75|417.57|413.57|27
1612226840000|2021-02-02 00:47:20|417.72|413.72|417.62|413.62|417.73|413.73|417.46|413.46|14
1612226850000|2021-02-02 00:47:30|417.64|413.64|417.59|413.59|417.69|413.69|417.57|413.57|29
1612226860000|2021-02-02 00:47:40|417.63|413.63|417.65|413.65|417.72|413.72|417.62|413.62|26
1612226870000|2021-02-02 00:47:50|417.63|413.63|417.33|413.33|417.63|413.63|417.28|413.28|26
1612226880000|2021-02-02 00:48:00|417.36|413.36|417.34|413.34|417.41|413.41|417.34|413.34|18
1612226890000|2021-02-02 00:48:10|417.33|413.33|417.67|413.67|417.67|413.67|417.33|413.33|19
1612226900000|2021-02-02 00:48:20|417.66|413.66|417.52|413.52|417.77|413.77|417.23|413.23|19
1612226910000|2021-02-02 00:48:30|417.55|413.55|417.43|413.43|417.63|413.63|417.43|413.43|12
1612226920000|2021-02-02 00:48:40|417.52|413.52|417.57|413.57|417.57|413.57|417.49|413.49|16
1612226930000|2021-02-02 00:48:50|417.53|413.53|417.74|413.74|417.74|413.74|417.53|413.53|15
1612226940000|2021-02-02 00:49:00|417.76|413.76|417.82|413.82|417.95|413.95|417.74|413.74|16
1612226950000|2021-02-02 00:49:10|417.83|413.83|417.82|413.82|417.89|413.89|417.81|413.81|10
1612226960000|2021-02-02 00:49:20|418.05|414.05|418.08|414.08|418.1|414.1|417.95|413.95|23
1612226970000|2021-02-02 00:49:30|418.09|414.09|418.14|414.14|418.14|414.14|418.02|414.02|14
1612226980000|2021-02-02 00:49:40|418.24|414.24|418.37|414.37|418.37|414.37|418.16|414.16|22
1612226990000|2021-02-02 00:49:50|418.33|414.33|417.96|413.96|418.35|414.35|417.96|413.96|30
1612227000000|2021-02-02 00:50:00|417.97|413.97|418.15|414.15|418.19|414.19|417.95|413.95|26
1612227010000|2021-02-02 00:50:10|418.18|414.18|418|414|418.19|414.19|417.99|413.99|22
1612227020000|2021-02-02 00:50:20|418.02|414.02|418.03|414.03|418.03|414.03|417.92|413.92|11
1612227030000|2021-02-02 00:50:30|418.02|414.02|418.1|414.1|418.18|414.18|417.98|413.98|27
1612227040000|2021-02-02 00:50:40|418.09|414.09|418|414|418.09|414.09|418|414|17
1612227050000|2021-02-02 00:50:50|418.02|414.02|418.18|414.18|418.18|414.18|418|414|21
1612227060000|2021-02-02 00:51:00|418.17|414.17|418.17|414.17|418.18|414.18|417.98|413.98|18
1612227070000|2021-02-02 00:51:10|418.18|414.18|418.2|414.2|418.2|414.2|418.14|414.14|10
1612227080000|2021-02-02 00:51:20|418.24|414.24|418.03|414.03|418.24|414.24|418.03|414.03|24
1612227090000|2021-02-02 00:51:30|418.02|414.02|418.02|414.02|418.03|414.03|417.99|413.99|19
1612227100000|2021-02-02 00:51:40|418.01|414.01|418|414|418.02|414.02|417.95|413.95|18
1612227110000|2021-02-02 00:51:50|418.01|414.01|417.88|413.88|418.09|414.09|417.88|413.88|23
1612227120000|2021-02-02 00:52:00|417.89|413.89|418.05|414.05|418.05|414.05|417.88|413.88|11
1612227130000|2021-02-02 00:52:10|418.04|414.04|418.11|414.11|418.13|414.13|418.03|414.03|12
1612227140000|2021-02-02 00:52:20|418.1|414.1|417.99|413.99|418.12|414.12|417.98|413.98|14
1612227150000|2021-02-02 00:52:30|418.01|414.01|417.95|413.95|418.12|414.12|417.84|413.84|18
1612227160000|2021-02-02 00:52:40|417.97|413.97|417.98|413.98|418.03|414.03|417.84|413.84|17
1612227170000|2021-02-02 00:52:50|418|414|418.05|414.05|418.05|414.05|417.96|413.96|11
1612227180000|2021-02-02 00:53:00|418.06|414.06|418.09|414.09|418.15|414.15|418.01|414.01|19
1612227190000|2021-02-02 00:53:10|418.06|414.06|418.04|414.04|418.08|414.08|417.96|413.96|13
1612227200000|2021-02-02 00:53:20|418.05|414.05|418.04|414.04|418.05|414.05|417.91|413.91|11
1612227210000|2021-02-02 00:53:30|418.03|414.03|418.12|414.12|418.12|414.12|418.03|414.03|7
1612227220000|2021-02-02 00:53:40|418.11|414.11|418.04|414.04|418.11|414.11|417.82|413.82|15
1612227230000|2021-02-02 00:53:50|418.05|414.05|418.2|414.2|418.22|414.22|418.05|414.05|26
1612227240000|2021-02-02 00:54:00|418.18|414.18|418.14|414.14|418.19|414.19|418.13|414.13|8
1612227250000|2021-02-02 00:54:10|418.13|414.13|417.8|413.8|418.14|414.14|417.8|413.8|21
1612227260000|2021-02-02 00:54:20|418.01|414.01|418.01|414.01|418.01|414.01|417.89|413.89|26
1612227270000|2021-02-02 00:54:30|418.03|414.03|417.84|413.84|418.06|414.06|417.82|413.82|28
1612227280000|2021-02-02 00:54:40|417.85|413.85|417.81|413.81|417.86|413.86|417.77|413.77|17
1612227290000|2021-02-02 00:54:50|417.8|413.8|417.73|413.73|417.89|413.89|417.73|413.73|26
1612227300000|2021-02-02 00:55:00|417.89|413.89|417.92|413.92|417.92|413.92|417.74|413.74|21
1612227310000|2021-02-02 00:55:10|417.91|413.91|418.17|414.17|418.17|414.17|417.91|413.91|20
1612227320000|2021-02-02 00:55:20|418.18|414.18|418.32|414.32|418.33|414.33|418.18|414.18|15
1612227330000|2021-02-02 00:55:30|418.31|414.31|418.3|414.3|418.32|414.32|418.24|414.24|16
1612227340000|2021-02-02 00:55:40|418.27|414.27|418.25|414.25|418.27|414.27|418.23|414.23|10
1612227350000|2021-02-02 00:55:50|418.27|414.27|418.36|414.36|418.36|414.36|418.26|414.26|6
1612227360000|2021-02-02 00:56:00|418.35|414.35|418.5|414.5|418.5|414.5|418.35|414.35|13
1612227370000|2021-02-02 00:56:10|418.51|414.51|418.39|414.39|418.63|414.63|418.37|414.37|22
1612227380000|2021-02-02 00:56:20|418.37|414.37|418.16|414.16|418.37|414.37|418.07|414.07|22
1612227390000|2021-02-02 00:56:30|418.13|414.13|418.17|414.17|418.17|414.17|418.13|414.13|12
1612227400000|2021-02-02 00:56:40|418.16|414.16|417.91|413.91|418.17|414.17|417.87|413.87|22
1612227410000|2021-02-02 00:56:50|417.92|413.92|418.03|414.03|418.03|414.03|417.81|413.81|21
1612227420000|2021-02-02 00:57:00|418.01|414.01|417.86|413.86|418.03|414.03|417.84|413.84|30
1612227430000|2021-02-02 00:57:10|417.85|413.85|417.81|413.81|417.85|413.85|417.79|413.79|13
1612227440000|2021-02-02 00:57:20|417.79|413.79|417.61|413.61|417.81|413.81|417.56|413.56|27
1612227450000|2021-02-02 00:57:30|417.62|413.62|417.85|413.85|417.85|413.85|417.61|413.61|15
1612227460000|2021-02-02 00:57:40|417.83|413.83|417.9|413.9|417.9|413.9|417.8|413.8|19
1612227470000|2021-02-02 00:57:50|417.88|413.88|417.88|413.88|417.91|413.91|417.83|413.83|15
1612227480000|2021-02-02 00:58:00|417.87|413.87|417.65|413.65|417.88|413.88|417.61|413.61|17
1612227490000|2021-02-02 00:58:10|417.64|413.64|417.61|413.61|417.65|413.65|417.56|413.56|18
1612227500000|2021-02-02 00:58:20|417.6|413.6|417.4|413.4|417.61|413.61|417.4|413.4|28
1612227510000|2021-02-02 00:58:30|417.39|413.39|417.39|413.39|417.43|413.43|417.39|413.39|17
1612227520000|2021-02-02 00:58:40|417.37|413.37|417.49|413.49|417.49|413.49|417.31|413.31|18
1612227530000|2021-02-02 00:58:50|417.5|413.5|417.64|413.64|417.66|413.66|417.5|413.5|11
1612227540000|2021-02-02 00:59:00|417.62|413.62|417.51|413.51|417.63|413.63|417.46|413.46|21
1612227550000|2021-02-02 00:59:10|417.52|413.52|417.59|413.59|417.59|413.59|417.52|413.52|11
1612227560000|2021-02-02 00:59:20|417.58|413.58|417.63|413.63|417.63|413.63|417.58|413.58|11
1612227570000|2021-02-02 00:59:30|417.64|413.64|417.96|413.96|417.98|413.98|417.64|413.64|18
1612227580000|2021-02-02 00:59:40|417.97|413.97|418.07|414.07|418.09|414.09|417.97|413.97|11
1612227590000|2021-02-02 00:59:50|418.06|414.06|418.08|414.08|418.08|414.08|418.03|414.03|10
1612227600000|2021-02-02 01:00:00|418.07|414.07|417.87|413.87|418.08|414.08|417.86|413.86|21
1612227610000|2021-02-02 01:00:10|417.89|413.89|417.89|413.89|417.89|413.89|417.86|413.86|5
1612227620000|2021-02-02 01:00:20|417.9|413.9|417.83|413.83|417.9|413.9|417.83|413.83|12
1612227630000|2021-02-02 01:00:30|417.72|413.72|417.64|413.64|417.81|413.81|417.64|413.64|13
1612227640000|2021-02-02 01:00:40|417.63|413.63|417.52|413.52|417.63|413.63|417.45|413.45|21
1612227650000|2021-02-02 01:00:50|417.57|413.57|417.6|413.6|417.61|413.61|417.4|413.4|29
1612227660000|2021-02-02 01:01:00|417.64|413.64|417.63|413.63|417.77|413.77|417.62|413.62|16
1612227670000|2021-02-02 01:01:10|417.6|413.6|417.61|413.61|417.61|413.61|417.58|413.58|8
1612227680000|2021-02-02 01:01:20|417.62|413.62|417.7|413.7|417.7|413.7|417.62|413.62|12
1612227690000|2021-02-02 01:01:30|417.71|413.71|417.89|413.89|417.89|413.89|417.71|413.71|10
1612227700000|2021-02-02 01:01:40|417.9|413.9|417.9|413.9|417.9|413.9|417.9|413.9|1
1612227710000|2021-02-02 01:01:50|417.91|413.91|417.64|413.64|417.94|413.94|417.64|413.64|6
1612227720000|2021-02-02 01:02:00|417.67|413.67|418.22|414.22|418.27|414.27|417.67|413.67|31
1612227730000|2021-02-02 01:02:10|418.21|414.21|418.17|414.17|418.26|414.26|418.16|414.16|15
1612227740000|2021-02-02 01:02:20|418.18|414.18|419.02|415.02|419.02|415.02|418.18|414.18|20
1612227750000|2021-02-02 01:02:30|419.03|415.03|419.29|415.29|419.3|415.3|418.94|414.94|12
1612227760000|2021-02-02 01:02:40|419.28|415.28|419.21|415.21|419.29|415.29|419.07|415.07|20
1612227770000|2021-02-02 01:02:50|419.23|415.23|419.35|415.35|419.35|415.35|419.22|415.22|16
1612227780000|2021-02-02 01:03:00|419.34|415.34|419.31|415.31|419.37|415.37|419.29|415.29|8
1612227790000|2021-02-02 01:03:10|419.32|415.32|419.37|415.37|419.39|415.39|419.32|415.32|12
1612227800000|2021-02-02 01:03:20|419.42|415.42|419.54|415.54|419.56|415.56|419.42|415.42|17
1612227810000|2021-02-02 01:03:30|419.56|415.56|419.54|415.54|419.64|415.64|419.54|415.54|21
1612227820000|2021-02-02 01:03:40|419.6|415.6|419.01|415.01|419.64|415.64|419.01|415.01|33
1612227830000|2021-02-02 01:03:50|419.02|415.02|418.63|414.63|419.07|415.07|418.62|414.62|24
1612227840000|2021-02-02 01:04:00|418.64|414.64|418.7|414.7|418.78|414.78|418.57|414.57|22
1612227850000|2021-02-02 01:04:10|418.68|414.68|418.58|414.58|418.84|414.84|418.58|414.58|31
1612227860000|2021-02-02 01:04:20|418.57|414.57|418.53|414.53|418.57|414.57|418.53|414.53|20
1612227870000|2021-02-02 01:04:30|418.54|414.54|418.45|414.45|418.54|414.54|418.39|414.39|15
1612227880000|2021-02-02 01:04:40|418.46|414.46|418.29|414.29|418.48|414.48|418.26|414.26|13
1612227890000|2021-02-02 01:04:50|418.3|414.3|418.26|414.26|418.31|414.31|418.22|414.22|22
1612227900000|2021-02-02 01:05:00|418.23|414.23|418.35|414.35|418.37|414.37|418.23|414.23|19
1612227910000|2021-02-02 01:05:10|418.37|414.37|418.35|414.35|418.37|414.37|418.31|414.31|17
1612227920000|2021-02-02 01:05:20|418.36|414.36|418.75|414.75|418.78|414.78|418.34|414.34|16
1612227930000|2021-02-02 01:05:30|418.76|414.76|418.74|414.74|418.78|414.78|418.72|414.72|11
1612227940000|2021-02-02 01:05:40|418.73|414.73|418.8|414.8|418.84|414.84|418.73|414.73|14
1612227950000|2021-02-02 01:05:50|418.82|414.82|418.74|414.74|418.82|414.82|418.56|414.56|20
1612227960000|2021-02-02 01:06:00|418.76|414.76|418.77|414.77|418.78|414.78|418.74|414.74|12
1612227970000|2021-02-02 01:06:10|418.78|414.78|418.87|414.87|418.87|414.87|418.77|414.77|15
1612227980000|2021-02-02 01:06:20|418.86|414.86|418.99|414.99|418.99|414.99|418.86|414.86|14
1612227990000|2021-02-02 01:06:30|419|415|419.03|415.03|419.03|415.03|418.96|414.96|14
1612228000000|2021-02-02 01:06:40|419.02|415.02|419.07|415.07|419.07|415.07|418.99|414.99|13
1612228010000|2021-02-02 01:06:50|419.08|415.08|419.24|415.24|419.26|415.26|419.05|415.05|19
1612228020000|2021-02-02 01:07:00|419.23|415.23|419.22|415.22|419.23|415.23|419.11|415.11|24
1612228030000|2021-02-02 01:07:10|419.2|415.2|419.22|415.22|419.24|415.24|419.19|415.19|11
1612228040000|2021-02-02 01:07:20|419.25|415.25|419.16|415.16|419.25|415.25|419.11|415.11|18
1612228050000|2021-02-02 01:07:30|419.19|415.19|419.23|415.23|419.25|415.25|419.19|415.19|13
1612228060000|2021-02-02 01:07:40|419.24|415.24|419.24|415.24|419.25|415.25|419.23|415.23|11
1612228070000|2021-02-02 01:07:50|419.25|415.25|419.25|415.25|419.25|415.25|419.24|415.24|5
1612228080000|2021-02-02 01:08:00|419.26|415.26|419.27|415.27|419.27|415.27|419.24|415.24|12
1612228090000|2021-02-02 01:08:10|419.24|415.24|419.36|415.36|419.39|415.39|419.24|415.24|11
1612228100000|2021-02-02 01:08:20|419.37|415.37|419.47|415.47|419.48|415.48|419.37|415.37|10
1612228110000|2021-02-02 01:08:30|419.46|415.46|419.53|415.53|419.56|415.56|419.44|415.44|20
1612228120000|2021-02-02 01:08:40|419.47|415.47|419.49|415.49|419.53|415.53|419.31|415.31|18
1612228130000|2021-02-02 01:08:50|419.51|415.51|419.74|415.74|419.74|415.74|419.49|415.49|6
1612228140000|2021-02-02 01:09:00|419.75|415.75|419.7|415.7|419.77|415.77|419.7|415.7|7
1612228150000|2021-02-02 01:09:10|419.73|415.73|419.72|415.72|419.76|415.76|419.71|415.71|13
1612228160000|2021-02-02 01:09:20|419.73|415.73|419.75|415.75|419.77|415.77|419.71|415.71|15
1612228170000|2021-02-02 01:09:30|419.74|415.74|419.76|415.76|419.76|415.76|419.71|415.71|9
1612228180000|2021-02-02 01:09:40|419.75|415.75|419.79|415.79|419.79|415.79|419.75|415.75|3
1612228190000|2021-02-02 01:09:50|419.8|415.8|419.8|415.8|419.81|415.81|419.79|415.79|11
1612228200000|2021-02-02 01:10:00|419.81|415.81|419.86|415.86|419.86|415.86|419.81|415.81|7
1612228210000|2021-02-02 01:10:10|419.82|415.82|419.92|415.92|419.92|415.92|419.82|415.82|8
1612228220000|2021-02-02 01:10:20|419.94|415.94|420.05|416.05|420.06|416.06|419.94|415.94|9
1612228230000|2021-02-02 01:10:30|420.04|416.04|420.02|416.02|420.07|416.07|420.01|416.01|18
1612228240000|2021-02-02 01:10:40|420.03|416.03|419.88|415.88|420.04|416.04|419.88|415.88|15
1612228250000|2021-02-02 01:10:50|419.9|415.9|419.97|415.97|419.97|415.97|419.9|415.9|10
1612228260000|2021-02-02 01:11:00|419.96|415.96|419.78|415.78|419.96|415.96|419.76|415.76|15
1612228270000|2021-02-02 01:11:10|419.82|415.82|419.98|415.98|419.98|415.98|419.76|415.76|26
1612228280000|2021-02-02 01:11:20|419.97|415.97|419.77|415.77|419.98|415.98|419.77|415.77|10
1612228290000|2021-02-02 01:11:30|419.78|415.78|419.73|415.73|419.8|415.8|419.64|415.64|28
1612228300000|2021-02-02 01:11:40|419.64|415.64|419.64|415.64|419.64|415.64|419.63|415.63|5
1612228310000|2021-02-02 01:11:50|419.59|415.59|419.63|415.63|419.65|415.65|419.57|415.57|12
1612228320000|2021-02-02 01:12:00|419.64|415.64|419.63|415.63|419.75|415.75|419.62|415.62|18
1612228330000|2021-02-02 01:12:10|419.62|415.62|419.61|415.61|419.63|415.63|419.58|415.58|12
1612228340000|2021-02-02 01:12:20|419.6|415.6|419.63|415.63|419.63|415.63|419.6|415.6|10
1612228350000|2021-02-02 01:12:30|419.64|415.64|419.67|415.67|419.69|415.69|419.64|415.64|7
1612228360000|2021-02-02 01:12:40|419.66|415.66|419.64|415.64|419.67|415.67|419.62|415.62|8
1612228370000|2021-02-02 01:12:50|419.62|415.62|419.54|415.54|419.65|415.65|419.54|415.54|12
1612228380000|2021-02-02 01:13:00|419.53|415.53|419.87|415.87|419.87|415.87|419.5|415.5|15
1612228390000|2021-02-02 01:13:10|419.88|415.88|419.95|415.95|419.98|415.98|419.87|415.87|17
1612228400000|2021-02-02 01:13:20|419.97|415.97|419.92|415.92|419.97|415.97|419.85|415.85|20
1612228410000|2021-02-02 01:13:30|419.95|415.95|419.77|415.77|419.96|415.96|419.73|415.73|28
1612228420000|2021-02-02 01:13:40|419.78|415.78|419.75|415.75|419.78|415.78|419.68|415.68|28
1612228430000|2021-02-02 01:13:50|419.74|415.74|419.73|415.73|419.76|415.76|419.71|415.71|18
1612228440000|2021-02-02 01:14:00|419.74|415.74|419.77|415.77|419.78|415.78|419.73|415.73|8
1612228450000|2021-02-02 01:14:10|419.78|415.78|419.82|415.82|419.82|415.82|419.76|415.76|15
1612228460000|2021-02-02 01:14:20|419.78|415.78|419.73|415.73|419.81|415.81|419.71|415.71|18
1612228470000|2021-02-02 01:14:30|419.74|415.74|419.74|415.74|419.74|415.74|419.72|415.72|13
1612228480000|2021-02-02 01:14:40|419.73|415.73|419.79|415.79|419.79|415.79|419.73|415.73|10
1612228490000|2021-02-02 01:14:50|419.8|415.8|419.8|415.8|419.8|415.8|419.79|415.79|3
1612228500000|2021-02-02 01:15:00|419.79|415.79|419.59|415.59|419.79|415.79|419.5|415.5|18
1612228510000|2021-02-02 01:15:10|419.58|415.58|419.57|415.57|419.59|415.59|419.57|415.57|10
1612228520000|2021-02-02 01:15:20|419.58|415.58|419.58|415.58|419.58|415.58|419.57|415.57|7
1612228530000|2021-02-02 01:15:30|419.59|415.59|419.59|415.59|419.59|415.59|419.59|415.59|1
1612228540000|2021-02-02 01:15:40|419.58|415.58|419.58|415.58|419.58|415.58|419.58|415.58|1
1612228550000|2021-02-02 01:15:50|419.48|415.48|419.57|415.57|419.64|415.64|419.4|415.4|20
1612228560000|2021-02-02 01:16:00|419.55|415.55|419.25|415.25|419.56|415.56|419.24|415.24|18
1612228570000|2021-02-02 01:16:10|419.29|415.29|419.34|415.34|419.42|415.42|419.29|415.29|24
1612228580000|2021-02-02 01:16:20|419.33|415.33|419.46|415.46|419.46|415.46|419.33|415.33|11
1612228590000|2021-02-02 01:16:30|419.48|415.48|419.68|415.68|419.68|415.68|419.46|415.46|9
1612228600000|2021-02-02 01:16:40|419.66|415.66|419.48|415.48|419.7|415.7|419.48|415.48|17
1612228610000|2021-02-02 01:16:50|419.5|415.5|419.47|415.47|419.5|415.5|419.47|415.47|4
1612228620000|2021-02-02 01:17:00|419.46|415.46|419.51|415.51|419.51|415.51|419.46|415.46|9
1612228630000|2021-02-02 01:17:10|419.52|415.52|419.41|415.41|419.52|415.52|419.41|415.41|11
1612228640000|2021-02-02 01:17:20|419.42|415.42|419.46|415.46|419.46|415.46|419.4|415.4|10
1612228650000|2021-02-02 01:17:30|419.47|415.47|419.39|415.39|419.47|415.47|419.39|415.39|13
1612228660000|2021-02-02 01:17:40|419.36|415.36|419.37|415.37|419.39|415.39|419.35|415.35|15
1612228670000|2021-02-02 01:17:50|419.38|415.38|419.38|415.38|419.38|415.38|419.36|415.36|13
1612228680000|2021-02-02 01:18:00|419.36|415.36|419.35|415.35|419.36|415.36|419.34|415.34|6
1612228690000|2021-02-02 01:18:10|419.34|415.34|419.36|415.36|419.37|415.37|419.34|415.34|5
1612228700000|2021-02-02 01:18:20|419.37|415.37|419.44|415.44|419.44|415.44|419.36|415.36|11
1612228710000|2021-02-02 01:18:30|419.45|415.45|419.33|415.33|419.45|415.45|419.26|415.26|16
1612228720000|2021-02-02 01:18:40|419.31|415.31|419.58|415.58|419.58|415.58|419.31|415.31|17
1612228730000|2021-02-02 01:18:50|419.59|415.59|419.65|415.65|419.65|415.65|419.58|415.58|11
1612228740000|2021-02-02 01:19:00|419.66|415.66|419.66|415.66|419.67|415.67|419.58|415.58|13
1612228750000|2021-02-02 01:19:10|419.65|415.65|419.37|415.37|419.65|415.65|419.37|415.37|17
1612228760000|2021-02-02 01:19:20|419.32|415.32|419.56|415.56|419.57|415.57|419.25|415.25|22
1612228770000|2021-02-02 01:19:30|419.55|415.55|419.58|415.58|419.59|415.59|419.52|415.52|16
1612228780000|2021-02-02 01:19:40|419.57|415.57|419.51|415.51|419.57|415.57|419.49|415.49|11
1612228790000|2021-02-02 01:19:50|419.5|415.5|419.58|415.58|419.6|415.6|419.48|415.48|19
1612228800000|2021-02-02 01:20:00|419.59|415.59|419.39|415.39|419.59|415.59|419.39|415.39|28
1612228810000|2021-02-02 01:20:10|419.4|415.4|419.37|415.37|419.41|415.41|419.24|415.24|16
1612228820000|2021-02-02 01:20:20|419.36|415.36|419.44|415.44|419.44|415.44|419.32|415.32|16
1612228830000|2021-02-02 01:20:30|419.45|415.45|419.48|415.48|419.54|415.54|419.42|415.42|17
1612228840000|2021-02-02 01:20:40|419.45|415.45|419.56|415.56|419.63|415.63|419.43|415.43|23
1612228850000|2021-02-02 01:20:50|419.57|415.57|419.75|415.75|419.77|415.77|419.55|415.55|15
1612228860000|2021-02-02 01:21:00|419.76|415.76|419.76|415.76|419.77|415.77|419.72|415.72|8
1612228870000|2021-02-02 01:21:10|419.72|415.72|420.2|416.2|420.21|416.21|419.72|415.72|21
1612228880000|2021-02-02 01:21:20|420.19|416.19|420.23|416.23|420.26|416.26|420.18|416.18|18
1612228890000|2021-02-02 01:21:30|420.22|416.22|420.18|416.18|420.24|416.24|420.18|416.18|12
1612228900000|2021-02-02 01:21:40|420.17|416.17|420.05|416.05|420.17|416.17|419.95|415.95|20
1612228910000|2021-02-02 01:21:50|420.06|416.06|420.05|416.05|420.06|416.06|419.98|415.98|27
1612228920000|2021-02-02 01:22:00|420.06|416.06|419.76|415.76|420.06|416.06|419.71|415.71|27
1612228930000|2021-02-02 01:22:10|419.74|415.74|419.68|415.68|419.78|415.78|419.68|415.68|14
1612228940000|2021-02-02 01:22:20|419.67|415.67|419.69|415.69|419.69|415.69|419.66|415.66|4
1612228950000|2021-02-02 01:22:30|419.68|415.68|419.44|415.44|419.7|415.7|419.43|415.43|22
1612228960000|2021-02-02 01:22:40|419.47|415.47|419.57|415.57|419.57|415.57|419.47|415.47|21
1612228970000|2021-02-02 01:22:50|419.56|415.56|419.8|415.8|419.8|415.8|419.56|415.56|12
1612228980000|2021-02-02 01:23:00|419.78|415.78|420.05|416.05|420.05|416.05|419.78|415.78|18
1612228990000|2021-02-02 01:23:10|420.06|416.06|419.97|415.97|420.06|416.06|419.97|415.97|11
1612229000000|2021-02-02 01:23:20|420.03|416.03|420.15|416.15|420.15|416.15|420.03|416.03|12
1612229010000|2021-02-02 01:23:30|420.14|416.14|420.32|416.32|420.32|416.32|420.13|416.13|11
1612229020000|2021-02-02 01:23:40|420.33|416.33|420.35|416.35|420.36|416.36|420.33|416.33|6
1612229030000|2021-02-02 01:23:50|420.36|416.36|420.41|416.41|420.42|416.42|420.35|416.35|9
1612229040000|2021-02-02 01:24:00|420.42|416.42|420.64|416.64|420.7|416.7|420.42|416.42|24
1612229050000|2021-02-02 01:24:10|420.66|416.66|420.72|416.72|420.84|416.84|420.66|416.66|16
1612229060000|2021-02-02 01:24:20|420.73|416.73|420.99|416.99|420.99|416.99|420.73|416.73|13
1612229070000|2021-02-02 01:24:30|420.98|416.98|421.01|417.01|421.01|417.01|420.94|416.94|11
1612229080000|2021-02-02 01:24:40|421.02|417.02|421.29|417.29|421.32|417.32|421.02|417.02|23
1612229090000|2021-02-02 01:24:50|421.3|417.3|421.51|417.51|421.51|417.51|421.26|417.26|24
1612229100000|2021-02-02 01:25:00|421.55|417.55|421.58|417.58|421.58|417.58|421.55|417.55|16
1612229110000|2021-02-02 01:25:10|421.59|417.59|421.68|417.68|421.7|417.7|421.59|417.59|10
1612229120000|2021-02-02 01:25:20|421.69|417.69|421.91|417.91|421.91|417.91|421.68|417.68|17
1612229130000|2021-02-02 01:25:30|421.89|417.89|421.67|417.67|421.89|417.89|421.67|417.67|14
1612229140000|2021-02-02 01:25:40|421.72|417.72|421.55|417.55|421.72|417.72|421.52|417.52|25
1612229150000|2021-02-02 01:25:50|421.56|417.56|421.59|417.59|421.59|417.59|421.55|417.55|16
1612229160000|2021-02-02 01:26:00|421.58|417.58|421.98|417.98|421.98|417.98|421.57|417.57|18
1612229170000|2021-02-02 01:26:10|421.97|417.97|422|418|422.01|418.01|421.96|417.96|9
1612229180000|2021-02-02 01:26:20|422.01|418.01|421.77|417.77|422.01|418.01|421.76|417.76|21
1612229190000|2021-02-02 01:26:30|421.76|417.76|421.59|417.59|421.76|417.76|421.56|417.56|19
1612229200000|2021-02-02 01:26:40|421.6|417.6|421.36|417.36|421.61|417.61|421.32|417.32|16
1612229210000|2021-02-02 01:26:50|421.38|417.38|421.23|417.23|421.43|417.43|421.23|417.23|25
1612229220000|2021-02-02 01:27:00|421.28|417.28|421.4|417.4|421.42|417.42|421.28|417.28|20
1612229230000|2021-02-02 01:27:10|421.41|417.41|421.35|417.35|421.42|417.42|421.28|417.28|21
1612229240000|2021-02-02 01:27:20|421.33|417.33|421.33|417.33|421.35|417.35|421.33|417.33|5
1612229250000|2021-02-02 01:27:30|421.32|417.32|420.97|416.97|421.32|417.32|420.94|416.94|16
1612229260000|2021-02-02 01:27:40|421.04|417.04|420.95|416.95|421.04|417.04|420.94|416.94|14
1612229270000|2021-02-02 01:27:50|420.99|416.99|421.05|417.05|421.06|417.06|420.99|416.99|22
1612229280000|2021-02-02 01:28:00|421.06|417.06|420.86|416.86|421.06|417.06|420.85|416.85|15
1612229290000|2021-02-02 01:28:10|420.85|416.85|420.68|416.68|420.89|416.89|420.67|416.67|24
1612229300000|2021-02-02 01:28:20|420.69|416.69|420.66|416.66|420.69|416.69|420.6|416.6|13
1612229310000|2021-02-02 01:28:30|420.69|416.69|420.64|416.64|420.76|416.76|420.64|416.64|21
1612229320000|2021-02-02 01:28:40|420.63|416.63|420.63|416.63|420.63|416.63|420.59|416.59|7
1612229330000|2021-02-02 01:28:50|420.59|416.59|420.58|416.58|420.6|416.6|420.56|416.56|14
1612229340000|2021-02-02 01:29:00|420.57|416.57|420.45|416.45|420.57|416.57|420.45|416.45|12
1612229350000|2021-02-02 01:29:10|420.43|416.43|420.54|416.54|420.54|416.54|420.43|416.43|14
1612229360000|2021-02-02 01:29:20|420.55|416.55|420.5|416.5|420.55|416.55|420.5|416.5|4
1612229370000|2021-02-02 01:29:30|420.52|416.52|420.54|416.54|420.56|416.56|420.48|416.48|8
1612229380000|2021-02-02 01:29:40|420.52|416.52|420.48|416.48|420.56|416.56|420.48|416.48|14
1612229390000|2021-02-02 01:29:50|420.5|416.5|420.53|416.53|420.53|416.53|420.46|416.46|10
1612229400000|2021-02-02 01:30:00|420.56|416.56|420.88|416.88|420.88|416.88|420.56|416.56|21
1612229410000|2021-02-02 01:30:10|420.87|416.87|420.9|416.9|420.9|416.9|420.87|416.87|7
1612229420000|2021-02-02 01:30:20|420.92|416.92|421.07|417.07|421.16|417.16|420.85|416.85|21
1612229430000|2021-02-02 01:30:30|421.08|417.08|421.15|417.15|421.17|417.17|421.08|417.08|17
1612229440000|2021-02-02 01:30:40|421.12|417.12|421.05|417.05|421.12|417.12|420.95|416.95|28
1612229450000|2021-02-02 01:30:50|421.04|417.04|420.83|416.83|421.04|417.04|420.83|416.83|20
1612229460000|2021-02-02 01:31:00|420.82|416.82|421.02|417.02|421.02|417.02|420.76|416.76|25
1612229470000|2021-02-02 01:31:10|421.01|417.01|421.22|417.22|421.22|417.22|421.01|417.01|13
1612229480000|2021-02-02 01:31:20|421.18|417.18|421.05|417.05|421.22|417.22|421.03|417.03|22
1612229490000|2021-02-02 01:31:30|421.04|417.04|420.8|416.8|421.04|417.04|420.8|416.8|16
1612229500000|2021-02-02 01:31:40|420.87|416.87|420.64|416.64|420.88|416.88|420.52|416.52|27
1612229510000|2021-02-02 01:31:50|420.57|416.57|420.5|416.5|420.57|416.57|420.5|416.5|15
1612229520000|2021-02-02 01:32:00|420.51|416.51|420.69|416.69|420.69|416.69|420.45|416.45|12
1612229530000|2021-02-02 01:32:10|420.7|416.7|421|417|421.02|417.02|420.7|416.7|25
1612229540000|2021-02-02 01:32:20|421.03|417.03|421.01|417.01|421.03|417.03|420.99|416.99|13
1612229550000|2021-02-02 01:32:30|420.99|416.99|420.95|416.95|421.13|417.13|420.95|416.95|20
1612229560000|2021-02-02 01:32:40|420.97|416.97|420.84|416.84|421.02|417.02|420.84|416.84|16
1612229570000|2021-02-02 01:32:50|420.83|416.83|420.89|416.89|420.94|416.94|420.82|416.82|17
1612229580000|2021-02-02 01:33:00|420.88|416.88|420.58|416.58|420.88|416.88|420.56|416.56|24
1612229590000|2021-02-02 01:33:10|420.57|416.57|420.5|416.5|420.57|416.57|420.5|416.5|10
1612229600000|2021-02-02 01:33:20|420.52|416.52|420.32|416.32|420.52|416.52|420.32|416.32|16
1612229610000|2021-02-02 01:33:30|420.34|416.34|420.16|416.16|420.34|416.34|420.15|416.15|18
1612229620000|2021-02-02 01:33:40|420.12|416.12|420.37|416.37|420.37|416.37|420.08|416.08|21
1612229630000|2021-02-02 01:33:50|420.38|416.38|420.29|416.29|420.41|416.41|420.27|416.27|22
1612229640000|2021-02-02 01:34:00|420.27|416.27|420.37|416.37|420.39|416.39|420.19|416.19|19
1612229650000|2021-02-02 01:34:10|420.38|416.38|420.22|416.22|420.38|416.38|420.22|416.22|25
1612229660000|2021-02-02 01:34:20|420.23|416.23|420.05|416.05|420.28|416.28|420.05|416.05|20
1612229670000|2021-02-02 01:34:30|420.04|416.04|419.89|415.89|420.05|416.05|419.8|415.8|19
1612229680000|2021-02-02 01:34:40|419.88|415.88|420.22|416.22|420.22|416.22|419.85|415.85|23
1612229690000|2021-02-02 01:34:50|420.23|416.23|420.23|416.23|420.26|416.26|420.19|416.19|17
1612229700000|2021-02-02 01:35:00|420.22|416.22|420.22|416.22|420.22|416.22|420.19|416.19|9
1612229710000|2021-02-02 01:35:10|420.2|416.2|420.02|416.02|420.22|416.22|420.01|416.01|24
1612229720000|2021-02-02 01:35:20|420.01|416.01|420|416|420.02|416.02|419.99|415.99|15
1612229730000|2021-02-02 01:35:30|420.01|416.01|419.95|415.95|420.03|416.03|419.92|415.92|16
1612229740000|2021-02-02 01:35:40|419.96|415.96|419.96|415.96|419.97|415.97|419.93|415.93|17
1612229750000|2021-02-02 01:35:50|419.89|415.89|419.88|415.88|419.89|415.89|419.86|415.86|14
1612229760000|2021-02-02 01:36:00|419.91|415.91|420.02|416.02|420.15|416.15|419.91|415.91|24
1612229770000|2021-02-02 01:36:10|420.01|416.01|419.99|415.99|420.01|416.01|419.96|415.96|7
1612229780000|2021-02-02 01:36:20|420|416|420.08|416.08|420.08|416.08|420|416|18
1612229790000|2021-02-02 01:36:30|420.09|416.09|419.91|415.91|420.12|416.12|419.78|415.78|19
1612229800000|2021-02-02 01:36:40|419.9|415.9|419.89|415.89|419.92|415.92|419.79|415.79|25
1612229810000|2021-02-02 01:36:50|419.9|415.9|419.86|415.86|419.9|415.9|419.86|415.86|10
1612229820000|2021-02-02 01:37:00|419.87|415.87|420.13|416.13|420.22|416.22|419.87|415.87|28
1612229830000|2021-02-02 01:37:10|420.14|416.14|420.1|416.1|420.23|416.23|420.1|416.1|15
1612229840000|2021-02-02 01:37:20|420.11|416.11|420.08|416.08|420.17|416.17|420.03|416.03|12
1612229850000|2021-02-02 01:37:30|420.07|416.07|420.12|416.12|420.2|416.2|420.03|416.03|23
1612229860000|2021-02-02 01:37:40|420.13|416.13|420.09|416.09|420.13|416.13|420.05|416.05|15
1612229870000|2021-02-02 01:37:50|420.1|416.1|420.11|416.11|420.13|416.13|420.1|416.1|14
1612229880000|2021-02-02 01:38:00|420.1|416.1|420.05|416.05|420.1|416.1|419.91|415.91|16
1612229890000|2021-02-02 01:38:10|420.03|416.03|419.88|415.88|420.04|416.04|419.88|415.88|19
1612229900000|2021-02-02 01:38:20|419.83|415.83|419.82|415.82|419.84|415.84|419.82|415.82|10
1612229910000|2021-02-02 01:38:30|419.83|415.83|419.85|415.85|419.86|415.86|419.83|415.83|4
1612229920000|2021-02-02 01:38:40|419.87|415.87|419.72|415.72|419.87|415.87|419.67|415.67|14
1612229930000|2021-02-02 01:38:50|419.73|415.73|419.86|415.86|419.86|415.86|419.72|415.72|13
1612229940000|2021-02-02 01:39:00|419.87|415.87|420.26|416.26|420.28|416.28|419.87|415.87|22
1612229950000|2021-02-02 01:39:10|420.27|416.27|420.33|416.33|420.44|416.44|420.25|416.25|21
1612229960000|2021-02-02 01:39:20|420.37|416.37|420.21|416.21|420.37|416.37|420.19|416.19|15
1612229970000|2021-02-02 01:39:30|420.18|416.18|420.12|416.12|420.2|416.2|420.06|416.06|27
1612229980000|2021-02-02 01:39:40|420.13|416.13|420.14|416.14|420.18|416.18|420.06|416.06|21
1612229990000|2021-02-02 01:39:50|420.16|416.16|420.16|416.16|420.21|416.21|420.13|416.13|9
1612230000000|2021-02-02 01:40:00|420.15|416.15|420.01|416.01|420.17|416.17|419.98|415.98|19
1612230010000|2021-02-02 01:40:10|420|416|420.02|416.02|420.05|416.05|420|416|9
1612230020000|2021-02-02 01:40:20|420.04|416.04|420.2|416.2|420.22|416.22|420.01|416.01|22
1612230030000|2021-02-02 01:40:30|420.22|416.22|420.09|416.09|420.22|416.22|420.01|416.01|18
1612230040000|2021-02-02 01:40:40|420.08|416.08|420.03|416.03|420.09|416.09|420.03|416.03|19
1612230050000|2021-02-02 01:40:50|420.02|416.02|419.95|415.95|420.02|416.02|419.95|415.95|3
1612230060000|2021-02-02 01:41:00|419.94|415.94|420.16|416.16|420.19|416.19|419.94|415.94|21
1612230070000|2021-02-02 01:41:10|420.17|416.17|420.15|416.15|420.24|416.24|420.15|416.15|17
1612230080000|2021-02-02 01:41:20|420.16|416.16|420.27|416.27|420.28|416.28|420.15|416.15|21
1612230090000|2021-02-02 01:41:30|420.28|416.28|420.31|416.31|420.31|416.31|420.27|416.27|4
1612230100000|2021-02-02 01:41:40|420.3|416.3|420.33|416.33|420.33|416.33|420.3|416.3|4
1612230110000|2021-02-02 01:41:50|420.34|416.34|420.32|416.32|420.38|416.38|420.31|416.31|7
1612230120000|2021-02-02 01:42:00|420.33|416.33|420.02|416.02|420.34|416.34|420|416|20
1612230130000|2021-02-02 01:42:10|420.03|416.03|419.88|415.88|420.03|416.03|419.88|415.88|15
1612230140000|2021-02-02 01:42:20|419.92|415.92|419.75|415.75|419.92|415.92|419.73|415.73|18
1612230150000|2021-02-02 01:42:30|419.74|415.74|419.92|415.92|419.95|415.95|419.74|415.74|16
1612230160000|2021-02-02 01:42:40|419.91|415.91|419.77|415.77|419.94|415.94|419.67|415.67|29
1612230170000|2021-02-02 01:42:50|419.78|415.78|419.45|415.45|419.78|415.78|419.43|415.43|20
1612230180000|2021-02-02 01:43:00|419.46|415.46|419.55|415.55|419.57|415.57|419.45|415.45|18
1612230190000|2021-02-02 01:43:10|419.38|415.38|419.3|415.3|419.38|415.38|419.22|415.22|18
1612230200000|2021-02-02 01:43:20|419.31|415.31|419.35|415.35|419.35|415.35|419.22|415.22|18
1612230210000|2021-02-02 01:43:30|419.36|415.36|419.29|415.29|419.48|415.48|419.29|415.29|19
1612230220000|2021-02-02 01:43:40|419.3|415.3|419.06|415.06|419.3|415.3|419.05|415.05|34
1612230230000|2021-02-02 01:43:50|419.07|415.07|419.22|415.22|419.26|415.26|419.07|415.07|16
1612230240000|2021-02-02 01:44:00|419.23|415.23|419.35|415.35|419.45|415.45|419.22|415.22|21
1612230250000|2021-02-02 01:44:10|419.36|415.36|419.35|415.35|419.43|415.43|419.35|415.35|15
1612230260000|2021-02-02 01:44:20|419.34|415.34|419.09|415.09|419.34|415.34|419.08|415.08|16
1612230270000|2021-02-02 01:44:30|419.2|415.2|419.21|415.21|419.23|415.23|419.11|415.11|19
1612230280000|2021-02-02 01:44:40|419.27|415.27|419.44|415.44|419.44|415.44|419.27|415.27|20
1612230290000|2021-02-02 01:44:50|419.46|415.46|419.54|415.54|419.54|415.54|419.44|415.44|11
1612230300000|2021-02-02 01:45:00|419.61|415.61|419.56|415.56|419.62|415.62|419.56|415.56|14
1612230310000|2021-02-02 01:45:10|419.54|415.54|419.56|415.56|419.57|415.57|419.54|415.54|9
1612230320000|2021-02-02 01:45:20|419.55|415.55|419.5|415.5|419.56|415.56|419.34|415.34|23
1612230330000|2021-02-02 01:45:30|419.52|415.52|419.36|415.36|419.58|415.58|419.35|415.35|20
1612230340000|2021-02-02 01:45:40|419.35|415.35|419.28|415.28|419.41|415.41|419.23|415.23|27
1612230350000|2021-02-02 01:45:50|419.27|415.27|419.25|415.25|419.28|415.28|419.23|415.23|22
1612230360000|2021-02-02 01:46:00|419.24|415.24|419.1|415.1|419.26|415.26|418.94|414.94|16
1612230370000|2021-02-02 01:46:10|419.07|415.07|419.15|415.15|419.21|415.21|419.05|415.05|20
1612230380000|2021-02-02 01:46:20|419.14|415.14|419.18|415.18|419.22|415.22|418.99|414.99|20
1612230390000|2021-02-02 01:46:30|419.17|415.17|419.14|415.14|419.19|415.19|419.09|415.09|25
1612230400000|2021-02-02 01:46:40|419.15|415.15|419.17|415.17|419.17|415.17|419.04|415.04|16
1612230410000|2021-02-02 01:46:50|419.16|415.16|419.19|415.19|419.2|415.2|419.04|415.04|21
1612230420000|2021-02-02 01:47:00|419.17|415.17|419.23|415.23|419.23|415.23|418.89|414.89|27
1612230430000|2021-02-02 01:47:10|419.24|415.24|419.22|415.22|419.26|415.26|419.22|415.22|13
1612230440000|2021-02-02 01:47:20|419.24|415.24|419.43|415.43|419.43|415.43|419.15|415.15|21
1612230450000|2021-02-02 01:47:30|419.41|415.41|419.2|415.2|419.41|415.41|419.07|415.07|30
1612230460000|2021-02-02 01:47:40|419.17|415.17|419.1|415.1|419.21|415.21|419.1|415.1|7
1612230470000|2021-02-02 01:47:50|419.09|415.09|418.97|414.97|419.09|415.09|418.94|414.94|25
1612230480000|2021-02-02 01:48:00|418.98|414.98|419.2|415.2|419.24|415.24|418.98|414.98|22
1612230490000|2021-02-02 01:48:10|419.17|415.17|419.09|415.09|419.2|415.2|419.08|415.08|14
1612230500000|2021-02-02 01:48:20|419.05|415.05|418.9|414.9|419.07|415.07|418.87|414.87|22
1612230510000|2021-02-02 01:48:30|418.93|414.93|418.9|414.9|418.93|414.93|418.87|414.87|18
1612230520000|2021-02-02 01:48:40|418.89|414.89|419|415|419|415|418.82|414.82|19
1612230530000|2021-02-02 01:48:50|418.99|414.99|418.97|414.97|419.03|415.03|418.96|414.96|13
1612230540000|2021-02-02 01:49:00|418.95|414.95|418.76|414.76|418.96|414.96|418.75|414.75|23
1612230550000|2021-02-02 01:49:10|418.75|414.75|418.8|414.8|418.82|414.82|418.75|414.75|11
1612230560000|2021-02-02 01:49:20|418.81|414.81|418.77|414.77|418.82|414.82|418.76|414.76|15
1612230570000|2021-02-02 01:49:30|418.76|414.76|418.77|414.77|418.79|414.79|418.76|414.76|9
1612230580000|2021-02-02 01:49:40|418.76|414.76|418.73|414.73|418.79|414.79|418.72|414.72|15
1612230590000|2021-02-02 01:49:50|418.74|414.74|418.8|414.8|418.8|414.8|418.73|414.73|14
1612230600000|2021-02-02 01:50:00|418.78|414.78|418.77|414.77|418.79|414.79|418.73|414.73|7
1612230610000|2021-02-02 01:50:10|418.8|414.8|418.8|414.8|418.82|414.82|418.8|414.8|12
1612230620000|2021-02-02 01:50:20|418.79|414.79|418.77|414.77|418.79|414.79|418.72|414.72|14
1612230630000|2021-02-02 01:50:30|418.78|414.78|418.79|414.79|418.8|414.8|418.78|414.78|8
1612230640000|2021-02-02 01:50:40|418.78|414.78|418.99|414.99|419|415|418.78|414.78|17
1612230650000|2021-02-02 01:50:50|418.98|414.98|418.95|414.95|418.99|414.99|418.92|414.92|11
1612230660000|2021-02-02 01:51:00|418.96|414.96|418.96|414.96|418.96|414.96|418.96|414.96|1
1612230670000|2021-02-02 01:51:10|418.97|414.97|418.94|414.94|419.01|415.01|418.94|414.94|17
1612230680000|2021-02-02 01:51:20|418.95|414.95|418.99|414.99|418.99|414.99|418.94|414.94|9
1612230690000|2021-02-02 01:51:30|418.98|414.98|418.99|414.99|418.99|414.99|418.98|414.98|6
1612230700000|2021-02-02 01:51:40|418.98|414.98|418.99|414.99|419|415|418.98|414.98|6
1612230710000|2021-02-02 01:51:50|419.03|415.03|419.29|415.29|419.3|415.3|419.03|415.03|20
1612230720000|2021-02-02 01:52:00|419.3|415.3|419.2|415.2|419.43|415.43|419.08|415.08|25
1612230730000|2021-02-02 01:52:10|419.17|415.17|419.08|415.08|419.18|415.18|419.08|415.08|20
1612230740000|2021-02-02 01:52:20|419.1|415.1|418.92|414.92|419.12|415.12|418.92|414.92|18
1612230750000|2021-02-02 01:52:30|418.94|414.94|418.95|414.95|418.98|414.98|418.93|414.93|10
1612230760000|2021-02-02 01:52:40|418.94|414.94|418.9|414.9|418.95|414.95|418.88|414.88|21
1612230770000|2021-02-02 01:52:50|418.91|414.91|418.72|414.72|418.92|414.92|418.67|414.67|19
1612230780000|2021-02-02 01:53:00|418.73|414.73|418.87|414.87|418.87|414.87|418.71|414.71|15
1612230790000|2021-02-02 01:53:10|418.88|414.88|419.09|415.09|419.1|415.1|418.88|414.88|16
1612230800000|2021-02-02 01:53:20|419.07|415.07|419.1|415.1|419.1|415.1|418.95|414.95|18
1612230810000|2021-02-02 01:53:30|419.13|415.13|419.24|415.24|419.29|415.29|419.13|415.13|20
1612230820000|2021-02-02 01:53:40|419.25|415.25|419.27|415.27|419.28|415.28|419.25|415.25|11
1612230830000|2021-02-02 01:53:50|419.26|415.26|419.27|415.27|419.28|415.28|419.26|415.26|4
1612230840000|2021-02-02 01:54:00|419.26|415.26|419.13|415.13|419.28|415.28|419.12|415.12|16
1612230850000|2021-02-02 01:54:10|419.12|415.12|419.24|415.24|419.24|415.24|419.08|415.08|19
1612230860000|2021-02-02 01:54:20|419.23|415.23|419.23|415.23|419.23|415.23|419.23|415.23|1
1612230870000|2021-02-02 01:54:30|419.24|415.24|419.25|415.25|419.27|415.27|419.24|415.24|4
1612230880000|2021-02-02 01:54:40|419.26|415.26|419.03|415.03|419.26|415.26|419.03|415.03|21
1612230890000|2021-02-02 01:54:50|419.01|415.01|418.89|414.89|419.01|415.01|418.88|414.88|15
1612230900000|2021-02-02 01:55:00|418.88|414.88|418.87|414.87|418.89|414.89|418.78|414.78|22
1612230910000|2021-02-02 01:55:10|418.88|414.88|418.85|414.85|418.88|414.88|418.82|414.82|16
1612230920000|2021-02-02 01:55:20|418.84|414.84|418.83|414.83|418.84|414.84|418.82|414.82|4
1612230930000|2021-02-02 01:55:30|418.82|414.82|418.87|414.87|418.87|414.87|418.82|414.82|7
1612230940000|2021-02-02 01:55:40|418.89|414.89|419.05|415.05|419.11|415.11|418.89|414.89|19
1612230950000|2021-02-02 01:55:50|419.01|415.01|418.85|414.85|419.02|415.02|418.83|414.83|15
1612230960000|2021-02-02 01:56:00|418.86|414.86|418.84|414.84|418.86|414.86|418.83|414.83|7
1612230970000|2021-02-02 01:56:10|418.85|414.85|418.84|414.84|418.85|414.85|418.83|414.83|4
1612230980000|2021-02-02 01:56:20|418.83|414.83|418.91|414.91|418.92|414.92|418.83|414.83|7
1612230990000|2021-02-02 01:56:30|418.9|414.9|418.91|414.91|418.91|414.91|418.9|414.9|4
1612231000000|2021-02-02 01:56:40|418.9|414.9|418.94|414.94|418.94|414.94|418.9|414.9|7
1612231010000|2021-02-02 01:56:50|418.95|414.95|418.98|414.98|418.98|414.98|418.93|414.93|7
1612231020000|2021-02-02 01:57:00|418.97|414.97|419.04|415.04|419.05|415.05|418.97|414.97|9
1612231030000|2021-02-02 01:57:10|419.03|415.03|419.03|415.03|419.04|415.04|419.03|415.03|3
1612231040000|2021-02-02 01:57:20|419.01|415.01|419.3|415.3|419.37|415.37|419|415|22
1612231050000|2021-02-02 01:57:30|419.29|415.29|419.3|415.3|419.3|415.3|419.28|415.28|14
1612231060000|2021-02-02 01:57:40|419.29|415.29|419.31|415.31|419.31|415.31|419.29|415.29|12
1612231070000|2021-02-02 01:57:50|419.32|415.32|419.44|415.44|419.47|415.47|419.31|415.31|10
1612231080000|2021-02-02 01:58:00|419.35|415.35|419.65|415.65|419.65|415.65|419.2|415.2|22
1612231090000|2021-02-02 01:58:10|419.71|415.71|420.11|416.11|420.12|416.12|419.71|415.71|17
1612231100000|2021-02-02 01:58:20|420.12|416.12|420.19|416.19|420.21|416.21|420.12|416.12|9
1612231110000|2021-02-02 01:58:30|420.2|416.2|420.22|416.22|420.23|416.23|420.2|416.2|13
1612231120000|2021-02-02 01:58:40|420.23|416.23|420.39|416.39|420.39|416.39|420.23|416.23|9
1612231130000|2021-02-02 01:58:50|420.43|416.43|420.47|416.47|420.52|416.52|420.43|416.43|20
1612231140000|2021-02-02 01:59:00|420.44|416.44|420.49|416.49|420.49|416.49|420.44|416.44|6
1612231150000|2021-02-02 01:59:10|420.5|416.5|420.48|416.48|420.54|416.54|420.48|416.48|11
1612231160000|2021-02-02 01:59:20|420.47|416.47|420.47|416.47|420.47|416.47|420.44|416.44|6
1612231170000|2021-02-02 01:59:30|420.49|416.49|420.47|416.47|420.51|416.51|420.47|416.47|10
1612231180000|2021-02-02 01:59:40|420.48|416.48|420.25|416.25|420.51|416.51|420.25|416.25|23
1612231190000|2021-02-02 01:59:50|420.26|416.26|420.33|416.33|420.37|416.37|420.23|416.23|16
1612231200000|2021-02-02 02:00:00|420.34|416.34|420.29|416.29|420.35|416.35|420.29|416.29|7
1612231210000|2021-02-02 02:00:10|420.26|416.26|420.2|416.2|420.26|416.26|420.15|416.15|12
1612231220000|2021-02-02 02:00:20|420.21|416.21|420.08|416.08|420.27|416.27|420.05|416.05|26
1612231230000|2021-02-02 02:00:30|420.05|416.05|419.9|415.9|420.07|416.07|419.9|415.9|20
1612231240000|2021-02-02 02:00:40|419.84|415.84|419.93|415.93|419.93|415.93|419.82|415.82|19
1612231250000|2021-02-02 02:00:50|419.91|415.91|419.93|415.93|419.94|415.94|419.89|415.89|17
1612231260000|2021-02-02 02:01:00|419.94|415.94|419.94|415.94|419.95|415.95|419.94|415.94|11
1612231270000|2021-02-02 02:01:10|419.95|415.95|420.09|416.09|420.11|416.11|419.94|415.94|12
1612231280000|2021-02-02 02:01:20|420.1|416.1|420.3|416.3|420.33|416.33|420.1|416.1|19
1612231290000|2021-02-02 02:01:30|420.31|416.31|420.32|416.32|420.34|416.34|420.29|416.29|10
1612231300000|2021-02-02 02:01:40|420.34|416.34|420.29|416.29|420.35|416.35|420.29|416.29|12
1612231310000|2021-02-02 02:01:50|420.26|416.26|420.16|416.16|420.26|416.26|420.12|416.12|19
1612231320000|2021-02-02 02:02:00|420.15|416.15|420.15|416.15|420.18|416.18|420.15|416.15|11
1612231330000|2021-02-02 02:02:10|420.14|416.14|420.21|416.21|420.22|416.22|420.12|416.12|17
1612231340000|2021-02-02 02:02:20|420.3|416.3|420.21|416.21|420.34|416.34|420.2|416.2|24
1612231350000|2021-02-02 02:02:30|420.2|416.2|420.15|416.15|420.2|416.2|420.13|416.13|14
1612231360000|2021-02-02 02:02:40|420.14|416.14|420.13|416.13|420.23|416.23|420.13|416.13|12
1612231370000|2021-02-02 02:02:50|420.1|416.1|420.07|416.07|420.14|416.14|420.07|416.07|19
1612231380000|2021-02-02 02:03:00|420.08|416.08|420.09|416.09|420.12|416.12|420.03|416.03|16
1612231390000|2021-02-02 02:03:10|420.11|416.11|419.95|415.95|420.11|416.11|419.91|415.91|18
1612231400000|2021-02-02 02:03:20|419.94|415.94|420.08|416.08|420.1|416.1|419.94|415.94|17
1612231410000|2021-02-02 02:03:30|420.06|416.06|419.98|415.98|420.06|416.06|419.95|415.95|16
1612231420000|2021-02-02 02:03:40|419.97|415.97|419.85|415.85|419.97|415.97|419.84|415.84|19
1612231430000|2021-02-02 02:03:50|419.86|415.86|419.87|415.87|419.88|415.88|419.75|415.75|23
1612231440000|2021-02-02 02:04:00|419.89|415.89|419.73|415.73|419.92|415.92|419.64|415.64|24
1612231450000|2021-02-02 02:04:10|419.69|415.69|419.49|415.49|419.69|415.69|419.48|415.48|23
1612231460000|2021-02-02 02:04:20|419.51|415.51|419.75|415.75|419.75|415.75|419.49|415.49|12
1612231470000|2021-02-02 02:04:30|419.76|415.76|419.39|415.39|419.76|415.76|419.38|415.38|9
1612231480000|2021-02-02 02:04:40|419.38|415.38|419.11|415.11|419.39|415.39|419.11|415.11|20
1612231490000|2021-02-02 02:04:50|419.15|415.15|419.01|415.01|419.15|415.15|419.01|415.01|20
1612231500000|2021-02-02 02:05:00|419.02|415.02|419.26|415.26|419.26|415.26|419.02|415.02|10
1612231510000|2021-02-02 02:05:10|419.33|415.33|419.32|415.32|419.33|415.33|419.3|415.3|10
1612231520000|2021-02-02 02:05:20|419.33|415.33|419.18|415.18|419.33|415.33|419.15|415.15|10
1612231530000|2021-02-02 02:05:30|419.17|415.17|419.2|415.2|419.2|415.2|419.17|415.17|9
1612231540000|2021-02-02 02:05:40|419.18|415.18|419.12|415.12|419.18|415.18|419.09|415.09|11
1612231550000|2021-02-02 02:05:50|419.13|415.13|419|415|419.15|415.15|419|415|12
1612231560000|2021-02-02 02:06:00|419.01|415.01|419.1|415.1|419.1|415.1|419|415|18
1612231570000|2021-02-02 02:06:10|419.11|415.11|419.02|415.02|419.15|415.15|419.01|415.01|17
1612231580000|2021-02-02 02:06:20|419.01|415.01|419.03|415.03|419.03|415.03|419.01|415.01|3
1612231590000|2021-02-02 02:06:30|419.04|415.04|419.2|415.2|419.2|415.2|419.04|415.04|13
1612231600000|2021-02-02 02:06:40|419.18|415.18|419.19|415.19|419.19|415.19|419.14|415.14|9
1612231610000|2021-02-02 02:06:50|419.18|415.18|419.42|415.42|419.42|415.42|419.18|415.18|10
1612231620000|2021-02-02 02:07:00|419.41|415.41|419.37|415.37|419.53|415.53|419.37|415.37|13
1612231630000|2021-02-02 02:07:10|419.38|415.38|419.23|415.23|419.44|415.44|419.22|415.22|19
1612231640000|2021-02-02 02:07:20|419.19|415.19|419.24|415.24|419.24|415.24|419.19|415.19|8
1612231650000|2021-02-02 02:07:30|419.23|415.23|419.22|415.22|419.23|415.23|419.21|415.21|8
1612231660000|2021-02-02 02:07:40|419.19|415.19|419.26|415.26|419.31|415.31|419.19|415.19|14
1612231670000|2021-02-02 02:07:50|419.27|415.27|419.33|415.33|419.34|415.34|419.27|415.27|9
1612231680000|2021-02-02 02:08:00|419.31|415.31|419.31|415.31|419.31|415.31|419.3|415.3|5
1612231690000|2021-02-02 02:08:10|419.32|415.32|419.33|415.33|419.34|415.34|419.32|415.32|4
1612231700000|2021-02-02 02:08:20|419.34|415.34|419.38|415.38|419.45|415.45|419.34|415.34|22
1612231710000|2021-02-02 02:08:30|419.42|415.42|419.36|415.36|419.42|415.42|419.36|415.36|14
1612231720000|2021-02-02 02:08:40|419.37|415.37|419.38|415.38|419.39|415.39|419.36|415.36|11
1612231730000|2021-02-02 02:08:50|419.37|415.37|419.39|415.39|419.39|415.39|419.37|415.37|8
1612231740000|2021-02-02 02:09:00|419.38|415.38|419.14|415.14|419.38|415.38|419.14|415.14|24
1612231750000|2021-02-02 02:09:10|419.15|415.15|419.13|415.13|419.22|415.22|419.13|415.13|13
1612231760000|2021-02-02 02:09:20|419.14|415.14|419.07|415.07|419.14|415.14|419.07|415.07|8
1612231770000|2021-02-02 02:09:30|419.06|415.06|419.08|415.08|419.08|415.08|419.06|415.06|5
1612231780000|2021-02-02 02:09:40|419.07|415.07|418.99|414.99|419.09|415.09|418.9|414.9|22
1612231790000|2021-02-02 02:09:50|419.02|415.02|419.03|415.03|419.07|415.07|419.02|415.02|14
1612231800000|2021-02-02 02:10:00|419.05|415.05|419.19|415.19|419.2|415.2|419.04|415.04|14
1612231810000|2021-02-02 02:10:10|419.2|415.2|419.32|415.32|419.32|415.32|419.14|415.14|13
1612231820000|2021-02-02 02:10:20|419.33|415.33|419.35|415.35|419.35|415.35|419.31|415.31|22
1612231830000|2021-02-02 02:10:30|419.37|415.37|419.28|415.28|419.37|415.37|419.28|415.28|8
1612231840000|2021-02-02 02:10:40|419.29|415.29|419.28|415.28|419.29|415.29|419.28|415.28|4
1612231850000|2021-02-02 02:10:50|419.29|415.29|419.22|415.22|419.29|415.29|419.22|415.22|18
1612231860000|2021-02-02 02:11:00|419.23|415.23|419.31|415.31|419.49|415.49|419.23|415.23|21
1612231870000|2021-02-02 02:11:10|419.33|415.33|419.51|415.51|419.51|415.51|419.33|415.33|11
1612231880000|2021-02-02 02:11:20|419.5|415.5|419.5|415.5|419.5|415.5|419.5|415.5|1
1612231890000|2021-02-02 02:11:30|419.49|415.49|419.46|415.46|419.49|415.49|419.41|415.41|14
1612231900000|2021-02-02 02:11:40|419.45|415.45|419.45|415.45|419.46|415.46|419.43|415.43|6
1612231910000|2021-02-02 02:11:50|419.46|415.46|419.45|415.45|419.46|415.46|419.44|415.44|8
1612231920000|2021-02-02 02:12:00|419.44|415.44|419.38|415.38|419.45|415.45|419.21|415.21|23
1612231930000|2021-02-02 02:12:10|419.39|415.39|419.43|415.43|419.45|415.45|419.39|415.39|11
1612231940000|2021-02-02 02:12:20|419.42|415.42|419.37|415.37|419.52|415.52|419.37|415.37|21
1612231950000|2021-02-02 02:12:30|419.38|415.38|419.31|415.31|419.44|415.44|419.31|415.31|18
1612231960000|2021-02-02 02:12:40|419.33|415.33|419.1|415.1|419.33|415.33|419.1|415.1|21
1612231970000|2021-02-02 02:12:50|419.11|415.11|419.28|415.28|419.28|415.28|419.11|415.11|18
1612231980000|2021-02-02 02:13:00|419.33|415.33|419.36|415.36|419.39|415.39|419.33|415.33|10
1612231990000|2021-02-02 02:13:10|419.35|415.35|419.27|415.27|419.35|415.35|419.24|415.24|17
1612232000000|2021-02-02 02:13:20|419.25|415.25|419.09|415.09|419.26|415.26|419.08|415.08|13
1612232010000|2021-02-02 02:13:30|419.08|415.08|419.12|415.12|419.12|415.12|419.08|415.08|11
1612232020000|2021-02-02 02:13:40|419.11|415.11|419.13|415.13|419.14|415.14|419.08|415.08|11
1612232030000|2021-02-02 02:13:50|419.12|415.12|419.12|415.12|419.13|415.13|419.11|415.11|9
1612232040000|2021-02-02 02:14:00|419.11|415.11|419.12|415.12|419.12|415.12|419.11|415.11|4
1612232050000|2021-02-02 02:14:10|419.14|415.14|419.21|415.21|419.26|415.26|419.14|415.14|17
1612232060000|2021-02-02 02:14:20|419.22|415.22|419.22|415.22|419.22|415.22|419.21|415.21|3
1612232070000|2021-02-02 02:14:30|419.21|415.21|418.97|414.97|419.21|415.21|418.96|414.96|12
1612232080000|2021-02-02 02:14:40|418.96|414.96|418.64|414.64|418.96|414.96|418.63|414.63|18
1612232090000|2021-02-02 02:14:50|418.57|414.57|418.59|414.59|418.61|414.61|418.57|414.57|7
1612232100000|2021-02-02 02:15:00|418.58|414.58|418.61|414.61|418.61|414.61|418.58|414.58|4
1612232110000|2021-02-02 02:15:10|418.59|414.59|418.53|414.53|418.6|414.6|418.5|414.5|9
1612232120000|2021-02-02 02:15:20|418.52|414.52|418.51|414.51|418.54|414.54|418.46|414.46|15
1612232130000|2021-02-02 02:15:30|418.52|414.52|418.5|414.5|418.52|414.52|418.5|414.5|5
1612232140000|2021-02-02 02:15:40|418.51|414.51|418.59|414.59|418.59|414.59|418.51|414.51|9
1612232150000|2021-02-02 02:15:50|418.58|414.58|418.56|414.56|418.63|414.63|418.56|414.56|15
1612232160000|2021-02-02 02:16:00|418.55|414.55|418.51|414.51|418.55|414.55|418.49|414.49|10
1612232170000|2021-02-02 02:16:10|418.52|414.52|418.57|414.57|418.57|414.57|418.5|414.5|11
1612232180000|2021-02-02 02:16:20|418.59|414.59|418.65|414.65|418.66|414.66|418.59|414.59|17
1612232190000|2021-02-02 02:16:30|418.66|414.66|418.66|414.66|418.67|414.67|418.63|414.63|14
1612232200000|2021-02-02 02:16:40|418.65|414.65|419.05|415.05|419.1|415.1|418.65|414.65|23
1612232210000|2021-02-02 02:16:50|418.99|414.99|419.04|415.04|419.07|415.07|418.96|414.96|20
1612232220000|2021-02-02 02:17:00|419.06|415.06|419.19|415.19|419.19|415.19|419.06|415.06|20
1612232230000|2021-02-02 02:17:10|419.21|415.21|419.27|415.27|419.27|415.27|419.21|415.21|18
1612232240000|2021-02-02 02:17:20|419.26|415.26|419.26|415.26|419.27|415.27|419.25|415.25|13
1612232250000|2021-02-02 02:17:30|419.25|415.25|419.24|415.24|419.26|415.26|419.24|415.24|14
1612232260000|2021-02-02 02:17:40|419.26|415.26|419.06|415.06|419.26|415.26|419.06|415.06|11
1612232270000|2021-02-02 02:17:50|419.05|415.05|418.72|414.72|419.06|415.06|418.72|414.72|19
1612232280000|2021-02-02 02:18:00|418.73|414.73|418.72|414.72|418.74|414.74|418.7|414.7|18
1612232290000|2021-02-02 02:18:10|418.73|414.73|418.72|414.72|418.73|414.73|418.72|414.72|6
1612232300000|2021-02-02 02:18:20|418.73|414.73|418.74|414.74|418.75|414.75|418.72|414.72|12
1612232310000|2021-02-02 02:18:30|418.75|414.75|418.69|414.69|418.75|414.75|418.69|414.69|14
1612232320000|2021-02-02 02:18:40|418.7|414.7|418.7|414.7|418.71|414.71|418.68|414.68|10
1612232330000|2021-02-02 02:18:50|418.69|414.69|418.67|414.67|418.7|414.7|418.63|414.63|16
1612232340000|2021-02-02 02:19:00|418.65|414.65|418.8|414.8|418.82|414.82|418.63|414.63|21
1612232350000|2021-02-02 02:19:10|418.75|414.75|418.89|414.89|418.9|414.9|418.73|414.73|25
1612232360000|2021-02-02 02:19:20|418.9|414.9|418.9|414.9|418.91|414.91|418.89|414.89|17
1612232370000|2021-02-02 02:19:30|418.89|414.89|418.86|414.86|418.9|414.9|418.86|414.86|9
1612232380000|2021-02-02 02:19:40|418.85|414.85|418.77|414.77|418.85|414.85|418.77|414.77|4
1612232390000|2021-02-02 02:19:50|418.78|414.78|418.93|414.93|418.99|414.99|418.78|414.78|20
1612232400000|2021-02-02 02:20:00|418.9|414.9|418.84|414.84|418.9|414.9|418.81|414.81|11
1612232410000|2021-02-02 02:20:10|418.83|414.83|418.84|414.84|418.84|414.84|418.83|414.83|8
1612232420000|2021-02-02 02:20:20|418.83|414.83|418.8|414.8|418.83|414.83|418.8|414.8|4
1612232430000|2021-02-02 02:20:30|418.82|414.82|418.84|414.84|418.84|414.84|418.8|414.8|7
1612232440000|2021-02-02 02:20:40|418.83|414.83|418.91|414.91|418.91|414.91|418.83|414.83|9
1612232450000|2021-02-02 02:20:50|418.93|414.93|419.16|415.16|419.17|415.17|418.93|414.93|17
1612232460000|2021-02-02 02:21:00|419.17|415.17|419.22|415.22|419.25|415.25|419.16|415.16|23
1612232470000|2021-02-02 02:21:10|419.21|415.21|419.25|415.25|419.25|415.25|419.14|415.14|11
1612232480000|2021-02-02 02:21:20|419.24|415.24|419.19|415.19|419.25|415.25|419.17|415.17|18
1612232490000|2021-02-02 02:21:30|419.18|415.18|419.03|415.03|419.19|415.19|419.01|415.01|21
1612232500000|2021-02-02 02:21:40|419.06|415.06|419.04|415.04|419.13|415.13|419.03|415.03|15
1612232510000|2021-02-02 02:21:50|419.06|415.06|419.04|415.04|419.06|415.06|419.04|415.04|16
1612232520000|2021-02-02 02:22:00|419.06|415.06|419.18|415.18|419.18|415.18|419.06|415.06|17
1612232530000|2021-02-02 02:22:10|419.16|415.16|419.12|415.12|419.22|415.22|419.12|415.12|17
1612232540000|2021-02-02 02:22:20|419.11|415.11|419.11|415.11|419.12|415.12|419.01|415.01|21
1612232550000|2021-02-02 02:22:30|419.13|415.13|419.12|415.12|419.15|415.15|419.1|415.1|11
1612232560000|2021-02-02 02:22:40|419.11|415.11|418.97|414.97|419.11|415.11|418.91|414.91|13
1612232570000|2021-02-02 02:22:50|418.98|414.98|418.95|414.95|418.98|414.98|418.93|414.93|17
1612232580000|2021-02-02 02:23:00|418.96|414.96|419.1|415.1|419.1|415.1|418.92|414.92|23
1612232590000|2021-02-02 02:23:10|419.11|415.11|419.1|415.1|419.11|415.11|419.09|415.09|10
1612232600000|2021-02-02 02:23:20|419.11|415.11|419.11|415.11|419.12|415.12|419.1|415.1|12
1612232610000|2021-02-02 02:23:30|419.1|415.1|419.53|415.53|419.54|415.54|419.1|415.1|19
1612232620000|2021-02-02 02:23:40|419.48|415.48|419.39|415.39|419.49|415.49|419.28|415.28|22
1612232630000|2021-02-02 02:23:50|419.38|415.38|419.38|415.38|419.41|415.41|419.34|415.34|14
1612232640000|2021-02-02 02:24:00|419.37|415.37|419.4|415.4|419.4|415.4|419.32|415.32|15
1612232650000|2021-02-02 02:24:10|419.39|415.39|419.3|415.3|419.4|415.4|419.27|415.27|20
1612232660000|2021-02-02 02:24:20|419.29|415.29|419.27|415.27|419.3|415.3|419.26|415.26|10
1612232670000|2021-02-02 02:24:30|419.26|415.26|419.23|415.23|419.27|415.27|419.21|415.21|9
1612232680000|2021-02-02 02:24:40|419.24|415.24|419.25|415.25|419.25|415.25|419.21|415.21|12
1612232690000|2021-02-02 02:24:50|419.27|415.27|419.13|415.13|419.28|415.28|419.13|415.13|9
1612232700000|2021-02-02 02:25:00|419.14|415.14|419.13|415.13|419.14|415.14|419.1|415.1|19
1612232710000|2021-02-02 02:25:10|419.12|415.12|419.12|415.12|419.13|415.13|419.12|415.12|5
1612232720000|2021-02-02 02:25:20|419.13|415.13|419.08|415.08|419.13|415.13|419.08|415.08|6
1612232730000|2021-02-02 02:25:30|419.07|415.07|419.08|415.08|419.1|415.1|419.05|415.05|11
1612232740000|2021-02-02 02:25:40|419.07|415.07|419.04|415.04|419.08|415.08|419.04|415.04|6
1612232750000|2021-02-02 02:25:50|419.03|415.03|418.87|414.87|419.03|415.03|418.83|414.83|18
1612232760000|2021-02-02 02:26:00|418.89|414.89|418.92|414.92|418.92|414.92|418.88|414.88|4
1612232770000|2021-02-02 02:26:10|418.93|414.93|418.82|414.82|418.94|414.94|418.81|414.81|19
1612232780000|2021-02-02 02:26:20|418.81|414.81|418.93|414.93|418.93|414.93|418.81|414.81|17
1612232790000|2021-02-02 02:26:30|418.94|414.94|418.91|414.91|418.95|414.95|418.9|414.9|11
1612232800000|2021-02-02 02:26:40|418.88|414.88|418.75|414.75|418.88|414.88|418.75|414.75|7
1612232810000|2021-02-02 02:26:50|418.76|414.76|418.81|414.81|418.81|414.81|418.68|414.68|20
1612232820000|2021-02-02 02:27:00|418.8|414.8|418.89|414.89|418.89|414.89|418.79|414.79|14
1612232830000|2021-02-02 02:27:10|418.9|414.9|418.95|414.95|418.97|414.97|418.9|414.9|15
1612232840000|2021-02-02 02:27:20|418.93|414.93|418.98|414.98|419.02|415.02|418.93|414.93|16
1612232850000|2021-02-02 02:27:30|418.99|414.99|418.99|414.99|419.09|415.09|418.98|414.98|8
1612232860000|2021-02-02 02:27:40|418.98|414.98|419|415|419.15|415.15|418.98|414.98|20
1612232870000|2021-02-02 02:27:50|418.99|414.99|419.09|415.09|419.09|415.09|418.99|414.99|8
1612232880000|2021-02-02 02:28:00|419.08|415.08|419.14|415.14|419.14|415.14|419.08|415.08|8
1612232890000|2021-02-02 02:28:10|419.17|415.17|419.22|415.22|419.22|415.22|419.17|415.17|4
1612232900000|2021-02-02 02:28:20|419.23|415.23|419.22|415.22|419.28|415.28|419.22|415.22|17
1612232910000|2021-02-02 02:28:30|419.24|415.24|419.19|415.19|419.24|415.24|419.18|415.18|7
1612232920000|2021-02-02 02:28:40|419.18|415.18|419.21|415.21|419.22|415.22|419.18|415.18|8
1612232930000|2021-02-02 02:28:50|419.2|415.2|419.23|415.23|419.23|415.23|419.2|415.2|8
1612232940000|2021-02-02 02:29:00|419.24|415.24|419.25|415.25|419.25|415.25|419.24|415.24|8
1612232960000|2021-02-02 02:29:20|419.24|415.24|419.16|415.16|419.24|415.24|419.04|415.04|11
1612232970000|2021-02-02 02:29:30|419.15|415.15|418.91|414.91|419.15|415.15|418.91|414.91|11
1612232980000|2021-02-02 02:29:40|418.92|414.92|418.94|414.94|418.94|414.94|418.92|414.92|3
1612232990000|2021-02-02 02:29:50|418.95|414.95|418.95|414.95|418.95|414.95|418.95|414.95|1
1612233000000|2021-02-02 02:30:00|418.96|414.96|419.16|415.16|419.17|415.17|418.96|414.96|14
1612233010000|2021-02-02 02:30:10|419.17|415.17|419.17|415.17|419.17|415.17|419.16|415.16|3
1612233020000|2021-02-02 02:30:20|419.16|415.16|419.15|415.15|419.17|415.17|419.15|415.15|6
1612233030000|2021-02-02 02:30:30|419.16|415.16|419.36|415.36|419.37|415.37|419.14|415.14|15
1612233040000|2021-02-02 02:30:40|419.35|415.35|419.32|415.32|419.36|415.36|419.32|415.32|6
1612233050000|2021-02-02 02:30:50|419.33|415.33|419.34|415.34|419.34|415.34|419.3|415.3|5
1612233060000|2021-02-02 02:31:00|419.35|415.35|419.33|415.33|419.35|415.35|419.33|415.33|9
1612233070000|2021-02-02 02:31:10|419.34|415.34|419.45|415.45|419.46|415.46|419.32|415.32|11
1612233080000|2021-02-02 02:31:20|419.46|415.46|419.56|415.56|419.57|415.57|419.46|415.46|19
1612233090000|2021-02-02 02:31:30|419.55|415.55|419.68|415.68|419.69|415.69|419.55|415.55|12
1612233100000|2021-02-02 02:31:40|419.67|415.67|419.63|415.63|419.69|415.69|419.61|415.61|12
1612233110000|2021-02-02 02:31:50|419.64|415.64|419.58|415.58|419.64|415.64|419.58|415.58|8
1612233120000|2021-02-02 02:32:00|419.59|415.59|419.48|415.48|419.59|415.59|419.36|415.36|16
1612233130000|2021-02-02 02:32:10|419.5|415.5|419.54|415.54|419.55|415.55|419.49|415.49|17
1612233140000|2021-02-02 02:32:20|419.53|415.53|419.58|415.58|419.58|415.58|419.53|415.53|11
1612233150000|2021-02-02 02:32:30|419.59|415.59|419.58|415.58|419.59|415.59|419.57|415.57|9
1612233160000|2021-02-02 02:32:40|419.57|415.57|419.48|415.48|419.57|415.57|419.42|415.42|15
1612233170000|2021-02-02 02:32:50|419.49|415.49|419.38|415.38|419.49|415.49|419.37|415.37|23
1612233180000|2021-02-02 02:33:00|419.3|415.3|419.36|415.36|419.37|415.37|419.3|415.3|20
1612233190000|2021-02-02 02:33:10|419.35|415.35|419.39|415.39|419.43|415.43|419.35|415.35|13
1612233200000|2021-02-02 02:33:20|419.38|415.38|419.38|415.38|419.4|415.4|419.37|415.37|11
1612233210000|2021-02-02 02:33:30|419.39|415.39|419.33|415.33|419.39|415.39|419.31|415.31|8
1612233220000|2021-02-02 02:33:40|419.32|415.32|419.29|415.29|419.35|415.35|419.29|415.29|9
1612233230000|2021-02-02 02:33:50|419.28|415.28|419.24|415.24|419.29|415.29|419.21|415.21|13
1612233240000|2021-02-02 02:34:00|419.23|415.23|419.23|415.23|419.25|415.25|419.21|415.21|12
1612233250000|2021-02-02 02:34:10|419.22|415.22|419.18|415.18|419.22|415.22|419.07|415.07|19
1612233260000|2021-02-02 02:34:20|419.19|415.19|419.09|415.09|419.19|415.19|419.06|415.06|21
1612233270000|2021-02-02 02:34:30|419.11|415.11|419|415|419.12|415.12|419|415|14
1612233280000|2021-02-02 02:34:40|418.99|414.99|419.14|415.14|419.14|415.14|418.99|414.99|18
1612233290000|2021-02-02 02:34:50|419.15|415.15|419.09|415.09|419.15|415.15|419.09|415.09|16
1612233300000|2021-02-02 02:35:00|419.1|415.1|419.37|415.37|419.37|415.37|419.1|415.1|21
1612233310000|2021-02-02 02:35:10|419.36|415.36|419.87|415.87|419.87|415.87|419.36|415.36|22
1612233320000|2021-02-02 02:35:20|419.91|415.91|419.85|415.85|419.97|415.97|419.84|415.84|20
1612233330000|2021-02-02 02:35:30|419.84|415.84|419.85|415.85|419.92|415.92|419.84|415.84|15
1612233340000|2021-02-02 02:35:40|419.78|415.78|419.77|415.77|419.81|415.81|419.76|415.76|17
1612233350000|2021-02-02 02:35:50|419.78|415.78|419.77|415.77|419.83|415.83|419.75|415.75|18
1612233360000|2021-02-02 02:36:00|419.78|415.78|419.84|415.84|419.84|415.84|419.73|415.73|22
1612233370000|2021-02-02 02:36:10|419.85|415.85|419.84|415.84|419.86|415.86|419.84|415.84|10
1612233380000|2021-02-02 02:36:20|419.83|415.83|419.76|415.76|419.85|415.85|419.76|415.76|18
1612233390000|2021-02-02 02:36:30|419.75|415.75|419.85|415.85|419.85|415.85|419.75|415.75|17
1612233400000|2021-02-02 02:36:40|419.86|415.86|419.88|415.88|419.88|415.88|419.84|415.84|15
1612233410000|2021-02-02 02:36:50|419.89|415.89|419.91|415.91|419.93|415.93|419.89|415.89|14
1612233420000|2021-02-02 02:37:00|419.9|415.9|419.62|415.62|419.9|415.9|419.61|415.61|17
1612233430000|2021-02-02 02:37:10|419.64|415.64|419.59|415.59|419.64|415.64|419.53|415.53|19
1612233440000|2021-02-02 02:37:20|419.6|415.6|419.61|415.61|419.61|415.61|419.58|415.58|6
1612233450000|2021-02-02 02:37:30|419.6|415.6|419.55|415.55|419.6|415.6|419.53|415.53|10
1612233460000|2021-02-02 02:37:40|419.56|415.56|419.55|415.55|419.56|415.56|419.55|415.55|2
1612233470000|2021-02-02 02:37:50|419.6|415.6|419.44|415.44|419.6|415.6|419.43|415.43|15
1612233480000|2021-02-02 02:38:00|419.45|415.45|419.32|415.32|419.45|415.45|419.32|415.32|12
1612233490000|2021-02-02 02:38:10|419.31|415.31|419.17|415.17|419.31|415.31|419.17|415.17|11
1612233500000|2021-02-02 02:38:20|419.18|415.18|419.1|415.1|419.22|415.22|419.05|415.05|15
1612233510000|2021-02-02 02:38:30|419.11|415.11|419.18|415.18|419.21|415.21|419.09|415.09|8
1612233520000|2021-02-02 02:38:40|419.17|415.17|419.17|415.17|419.2|415.2|419.14|415.14|17
1612233530000|2021-02-02 02:38:50|419.16|415.16|419.17|415.17|419.17|415.17|419.16|415.16|12
1612233540000|2021-02-02 02:39:00|419.16|415.16|419.17|415.17|419.17|415.17|419.15|415.15|15
1612233550000|2021-02-02 02:39:10|419.15|415.15|419.05|415.05|419.15|415.15|419.05|415.05|11
1612233560000|2021-02-02 02:39:20|419.06|415.06|419.05|415.05|419.06|415.06|419.05|415.05|6
1612233570000|2021-02-02 02:39:30|419.03|415.03|419.18|415.18|419.19|415.19|419.02|415.02|9
1612233580000|2021-02-02 02:39:40|419.16|415.16|419.05|415.05|419.18|415.18|419.04|415.04|18
1612233590000|2021-02-02 02:39:50|419.04|415.04|418.99|414.99|419.06|415.06|418.99|414.99|10
1612233600000|2021-02-02 02:40:00|418.98|414.98|419.07|415.07|419.07|415.07|418.98|414.98|13
1612233610000|2021-02-02 02:40:10|419.09|415.09|419.02|415.02|419.09|415.09|419.01|415.01|7
1612233620000|2021-02-02 02:40:20|419.01|415.01|418.99|414.99|419.01|415.01|418.98|414.98|14
1612233630000|2021-02-02 02:40:30|419|415|419|415|419|415|418.94|414.94|13
1612233640000|2021-02-02 02:40:40|418.99|414.99|419.01|415.01|419.02|415.02|418.97|414.97|11
1612233650000|2021-02-02 02:40:50|419|415|418.95|414.95|419|415|418.95|414.95|5
1612233660000|2021-02-02 02:41:00|418.96|414.96|419|415|419|415|418.93|414.93|21
1612233670000|2021-02-02 02:41:10|418.99|414.99|418.86|414.86|418.99|414.99|418.83|414.83|11
1612233680000|2021-02-02 02:41:20|418.88|414.88|418.95|414.95|419|415|418.88|414.88|17
1612233690000|2021-02-02 02:41:30|418.98|414.98|418.86|414.86|418.98|414.98|418.86|414.86|22
1612233700000|2021-02-02 02:41:40|418.85|414.85|418.86|414.86|418.86|414.86|418.83|414.83|5
1612233710000|2021-02-02 02:41:50|418.87|414.87|418.86|414.86|418.87|414.87|418.85|414.85|6
1612233720000|2021-02-02 02:42:00|418.88|414.88|419.07|415.07|419.09|415.09|418.88|414.88|16
1612233730000|2021-02-02 02:42:10|419.09|415.09|419.09|415.09|419.14|415.14|419.09|415.09|5
1612233740000|2021-02-02 02:42:20|419.14|415.14|419.24|415.24|419.31|415.31|419.14|415.14|20
1612233750000|2021-02-02 02:42:30|419.23|415.23|419.23|415.23|419.25|415.25|419.21|415.21|9
1612233760000|2021-02-02 02:42:40|419.22|415.22|419.2|415.2|419.23|415.23|419.18|415.18|10
1612233770000|2021-02-02 02:42:50|419.21|415.21|419.24|415.24|419.24|415.24|419.11|415.11|10
1612233780000|2021-02-02 02:43:00|419.25|415.25|419.5|415.5|419.5|415.5|419.24|415.24|26
1612233790000|2021-02-02 02:43:10|419.52|415.52|419.73|415.73|419.74|415.74|419.52|415.52|16
1612233800000|2021-02-02 02:43:20|419.74|415.74|419.78|415.78|419.81|415.81|419.73|415.73|16
1612233810000|2021-02-02 02:43:30|419.77|415.77|419.74|415.74|419.77|415.77|419.74|415.74|5
1612233820000|2021-02-02 02:43:40|419.73|415.73|419.68|415.68|419.73|415.73|419.61|415.61|19
1612233830000|2021-02-02 02:43:50|419.69|415.69|419.74|415.74|419.74|415.74|419.67|415.67|9
1612233840000|2021-02-02 02:44:00|419.73|415.73|419.66|415.66|419.79|415.79|419.64|415.64|21
1612233850000|2021-02-02 02:44:10|419.63|415.63|419.59|415.59|419.63|415.63|419.59|415.59|12
1612233860000|2021-02-02 02:44:20|419.6|415.6|419.64|415.64|419.64|415.64|419.6|415.6|5
1612233870000|2021-02-02 02:44:30|419.63|415.63|419.64|415.64|419.64|415.64|419.63|415.63|2
1612233880000|2021-02-02 02:44:40|419.65|415.65|419.65|415.65|419.65|415.65|419.64|415.64|3
1612233890000|2021-02-02 02:44:50|419.66|415.66|419.38|415.38|419.66|415.66|419.38|415.38|20
1612233900000|2021-02-02 02:45:00|419.34|415.34|419.31|415.31|419.34|415.34|419.31|415.31|6
1612233910000|2021-02-02 02:45:10|419.3|415.3|419.05|415.05|419.31|415.31|419.05|415.05|18
1612233920000|2021-02-02 02:45:20|418.99|414.99|418.68|414.68|419|415|418.68|414.68|24
1612233930000|2021-02-02 02:45:30|418.67|414.67|418.51|414.51|418.67|414.67|418.51|414.51|12
1612233940000|2021-02-02 02:45:40|418.5|414.5|418.45|414.45|418.51|414.51|418.4|414.4|23
1612233950000|2021-02-02 02:45:50|418.41|414.41|418.41|414.41|418.47|414.47|418.39|414.39|14
1612233960000|2021-02-02 02:46:00|418.42|414.42|418.3|414.3|418.42|414.42|418.3|414.3|24
1612233970000|2021-02-02 02:46:10|418.31|414.31|418.33|414.33|418.33|414.33|418.3|414.3|9
1612233980000|2021-02-02 02:46:20|418.32|414.32|418.34|414.34|418.39|414.39|418.3|414.3|17
1612233990000|2021-02-02 02:46:30|418.32|414.32|418.21|414.21|418.33|414.33|418.2|414.2|17
1612234000000|2021-02-02 02:46:40|418.25|414.25|418.19|414.19|418.26|414.26|418.16|414.16|17
1612234010000|2021-02-02 02:46:50|418.18|414.18|418.27|414.27|418.29|414.29|418.17|414.17|22
1612234020000|2021-02-02 02:47:00|418.23|414.23|418.25|414.25|418.25|414.25|418.21|414.21|20
1612234030000|2021-02-02 02:47:10|418.26|414.26|418.63|414.63|418.64|414.64|418.26|414.26|21
1612234040000|2021-02-02 02:47:20|418.65|414.65|418.62|414.62|418.69|414.69|418.62|414.62|26
1612234050000|2021-02-02 02:47:30|418.56|414.56|418.61|414.61|418.61|414.61|418.55|414.55|22
1612234060000|2021-02-02 02:47:40|418.6|414.6|418.59|414.59|418.6|414.6|418.53|414.53|16
1612234070000|2021-02-02 02:47:50|418.6|414.6|418.68|414.68|418.73|414.73|418.59|414.59|16
1612234080000|2021-02-02 02:48:00|418.7|414.7|418.69|414.69|418.74|414.74|418.68|414.68|21
1612234090000|2021-02-02 02:48:10|418.71|414.71|418.57|414.57|418.72|414.72|418.52|414.52|21
1612234100000|2021-02-02 02:48:20|418.59|414.59|418.52|414.52|418.6|414.6|418.51|414.51|19
1612234110000|2021-02-02 02:48:30|418.55|414.55|418.59|414.59|418.59|414.59|418.53|414.53|14
1612234120000|2021-02-02 02:48:40|418.6|414.6|418.69|414.69|418.69|414.69|418.58|414.58|15
1612234130000|2021-02-02 02:48:50|418.73|414.73|418.87|414.87|418.92|414.92|418.73|414.73|21
1612234140000|2021-02-02 02:49:00|418.86|414.86|419.27|415.27|419.28|415.28|418.8|414.8|28
1612234150000|2021-02-02 02:49:10|419.32|415.32|419.39|415.39|419.49|415.49|419.32|415.32|19
1612234160000|2021-02-02 02:49:20|419.38|415.38|419.38|415.38|419.42|415.42|419.32|415.32|24
1612234170000|2021-02-02 02:49:30|419.41|415.41|419.22|415.22|419.41|415.41|419.03|415.03|29
1612234180000|2021-02-02 02:49:40|419.16|415.16|418.89|414.89|419.23|415.23|418.89|414.89|22
1612234190000|2021-02-02 02:49:50|418.88|414.88|418.85|414.85|418.9|414.9|418.84|414.84|18
1612234200000|2021-02-02 02:50:00|418.79|414.79|418.79|414.79|418.85|414.85|418.77|414.77|20
1612234210000|2021-02-02 02:50:10|418.76|414.76|418.6|414.6|418.78|414.78|418.58|414.58|17
1612234220000|2021-02-02 02:50:20|418.59|414.59|418.43|414.43|418.6|414.6|418.39|414.39|27
1612234230000|2021-02-02 02:50:30|418.42|414.42|418.35|414.35|418.44|414.44|418.35|414.35|12
1612234240000|2021-02-02 02:50:40|418.34|414.34|418.15|414.15|418.34|414.34|418.15|414.15|10
1612234250000|2021-02-02 02:50:50|418.21|414.21|417.97|413.97|418.25|414.25|417.97|413.97|21
1612234260000|2021-02-02 02:51:00|417.96|413.96|417.84|413.84|417.96|413.96|417.84|413.84|7
1612234270000|2021-02-02 02:51:10|417.83|413.83|417.47|413.47|417.83|413.83|417.47|413.47|21
1612234280000|2021-02-02 02:51:20|417.49|413.49|417.46|413.46|417.49|413.49|417.44|413.44|15
1612234290000|2021-02-02 02:51:30|417.48|413.48|417.35|413.35|417.49|413.49|417.34|413.34|10
1612234300000|2021-02-02 02:51:40|417.33|413.33|417.27|413.27|417.35|413.35|417.27|413.27|5
1612234310000|2021-02-02 02:51:50|417.3|413.3|417.27|413.27|417.3|413.3|417.26|413.26|8
1612234320000|2021-02-02 02:52:00|417.24|413.24|417.35|413.35|417.38|413.38|417.1|413.1|23
1612234330000|2021-02-02 02:52:10|417.36|413.36|417.53|413.53|417.57|413.57|417.36|413.36|22
1612234340000|2021-02-02 02:52:20|417.52|413.52|417.44|413.44|417.52|413.52|417.42|413.42|29
1612234350000|2021-02-02 02:52:30|417.4|413.4|417.41|413.41|417.54|413.54|417.38|413.38|26
1612234360000|2021-02-02 02:52:40|417.39|413.39|417.44|413.44|417.44|413.44|417.27|413.27|29
1612234370000|2021-02-02 02:52:50|417.47|413.47|417.48|413.48|417.49|413.49|417.39|413.39|30
1612234380000|2021-02-02 02:53:00|417.5|413.5|417.37|413.37|417.6|413.6|417.37|413.37|27
1612234390000|2021-02-02 02:53:10|417.35|413.35|417.42|413.42|417.42|413.42|417.29|413.29|17
1612234400000|2021-02-02 02:53:20|417.4|413.4|417.23|413.23|417.48|413.48|417.23|413.23|23
1612234410000|2021-02-02 02:53:30|417.24|413.24|417.19|413.19|417.24|413.24|417.19|413.19|5
1612234420000|2021-02-02 02:53:40|417.2|413.2|417.16|413.16|417.2|413.2|417.14|413.14|11
1612234430000|2021-02-02 02:53:50|417.15|413.15|417.25|413.25|417.31|413.31|417.15|413.15|20
1612234440000|2021-02-02 02:54:00|417.24|413.24|417.07|413.07|417.26|413.26|417.01|413.01|22
1612234450000|2021-02-02 02:54:10|417.08|413.08|417.06|413.06|417.12|413.12|417.06|413.06|8
1612234460000|2021-02-02 02:54:20|417.08|413.08|417.01|413.01|417.12|413.12|417.01|413.01|18
1612234470000|2021-02-02 02:54:30|417|413|417|413|417|413|417|413|1
1612234480000|2021-02-02 02:54:40|416.99|412.99|417.08|413.08|417.09|413.09|416.98|412.98|12
1612234490000|2021-02-02 02:54:50|417.11|413.11|417.09|413.09|417.11|413.11|417.08|413.08|9
1612234500000|2021-02-02 02:55:00|417.04|413.04|416.72|412.72|417.09|413.09|416.72|412.72|19
1612234510000|2021-02-02 02:55:10|416.71|412.71|416.31|412.31|416.71|412.71|416.27|412.27|19
1612234520000|2021-02-02 02:55:20|416.27|412.27|416.43|412.43|416.44|412.44|416.27|412.27|21
1612234530000|2021-02-02 02:55:30|416.45|412.45|416.7|412.7|416.7|412.7|416.44|412.44|24
1612234540000|2021-02-02 02:55:40|416.67|412.67|416.87|412.87|416.89|412.89|416.67|412.67|19
1612234550000|2021-02-02 02:55:50|416.86|412.86|416.86|412.86|416.9|412.9|416.82|412.82|19
1612234560000|2021-02-02 02:56:00|416.88|412.88|416.66|412.66|416.91|412.91|416.61|412.61|29
1612234570000|2021-02-02 02:56:10|416.65|412.65|416.45|412.45|416.69|412.69|416.45|412.45|33
1612234580000|2021-02-02 02:56:20|416.47|412.47|416.36|412.36|416.47|412.47|416.35|412.35|13
1612234590000|2021-02-02 02:56:30|416.3|412.3|416.23|412.23|416.3|412.3|416.21|412.21|10
1612234600000|2021-02-02 02:56:40|416.18|412.18|416.09|412.09|416.22|412.22|416.09|412.09|23
1612234610000|2021-02-02 02:56:50|416.11|412.11|415.41|411.41|416.11|412.11|415.41|411.41|19
1612234620000|2021-02-02 02:57:00|415.42|411.42|415.53|411.53|415.55|411.55|415.42|411.42|25
1612234630000|2021-02-02 02:57:10|415.44|411.44|415.36|411.36|415.44|411.44|415.33|411.33|8
1612234640000|2021-02-02 02:57:20|415.37|411.37|415.37|411.37|415.37|411.37|415.35|411.35|7
1612234650000|2021-02-02 02:57:30|415.36|411.36|415.35|411.35|415.36|411.36|415.34|411.34|11
1612234660000|2021-02-02 02:57:40|415.36|411.36|415.37|411.37|415.43|411.43|415.36|411.36|20
1612234670000|2021-02-02 02:57:50|415.38|411.38|415.48|411.48|415.48|411.48|415.38|411.38|8
1612234680000|2021-02-02 02:58:00|415.44|411.44|415.98|411.98|415.98|411.98|415.44|411.44|26
1612234690000|2021-02-02 02:58:10|415.99|411.99|416.34|412.34|416.34|412.34|415.96|411.96|20
1612234700000|2021-02-02 02:58:20|416.35|412.35|416.04|412.04|416.35|412.35|416.04|412.04|23
1612234710000|2021-02-02 02:58:30|416.05|412.05|416.2|412.2|416.22|412.22|416.04|412.04|17
1612234720000|2021-02-02 02:58:40|416.19|412.19|416.24|412.24|416.28|412.28|416.19|412.19|13
1612234730000|2021-02-02 02:58:50|416.27|412.27|416.5|412.5|416.54|412.54|416.27|412.27|25
1612234740000|2021-02-02 02:59:00|416.53|412.53|416.27|412.27|416.53|412.53|416.27|412.27|27
1612234750000|2021-02-02 02:59:10|416.26|412.26|416.21|412.21|416.31|412.31|416.11|412.11|20
1612234760000|2021-02-02 02:59:20|416.2|412.2|416.17|412.17|416.2|412.2|416.13|412.13|17
1612234770000|2021-02-02 02:59:30|416.24|412.24|416.21|412.21|416.43|412.43|416.2|412.2|27
1612234780000|2021-02-02 02:59:40|416.24|412.24|416.12|412.12|416.24|412.24|416.12|412.12|14
1612234790000|2021-02-02 02:59:50|416.1|412.1|416.13|412.13|416.13|412.13|416.07|412.07|15
1612234800000|2021-02-02 03:00:00|416.14|412.14|416.11|412.11|416.38|412.38|416.1|412.1|28
1612234810000|2021-02-02 03:00:10|416.1|412.1|416.09|412.09|416.13|412.13|416.07|412.07|18
1612234820000|2021-02-02 03:00:20|416.1|412.1|416.07|412.07|416.11|412.11|416.07|412.07|7
1612234830000|2021-02-02 03:00:30|416.06|412.06|416.25|412.25|416.35|412.35|416.06|412.06|29
1612234840000|2021-02-02 03:00:40|416.24|412.24|416|412|416.27|412.27|415.99|411.99|24
1612234850000|2021-02-02 03:00:50|415.99|411.99|416.03|412.03|416.06|412.06|415.98|411.98|13
1612234860000|2021-02-02 03:01:00|416.01|412.01|416.03|412.03|416.03|412.03|416.01|412.01|2
1612234870000|2021-02-02 03:01:10|416.04|412.04|415.85|411.85|416.04|412.04|415.85|411.85|11
1612234880000|2021-02-02 03:01:20|415.88|411.88|415.87|411.87|415.9|411.9|415.83|411.83|13
1612234890000|2021-02-02 03:01:30|415.86|411.86|415.84|411.84|415.86|411.86|415.8|411.8|16
1612234900000|2021-02-02 03:01:40|415.83|411.83|415.33|411.33|415.83|411.83|415.32|411.32|21
1612234910000|2021-02-02 03:01:50|415.29|411.29|415.28|411.28|415.33|411.33|415.27|411.27|15
1612234920000|2021-02-02 03:02:00|415.3|411.3|415.3|411.3|415.49|411.49|415.27|411.27|20
1612234930000|2021-02-02 03:02:10|415.29|411.29|415.23|411.23|415.3|411.3|415.22|411.22|18
1612234940000|2021-02-02 03:02:20|415.2|411.2|415.25|411.25|415.26|411.26|415.16|411.16|14
1612234950000|2021-02-02 03:02:30|415.24|411.24|415.26|411.26|415.27|411.27|415.24|411.24|12
1612234960000|2021-02-02 03:02:40|415.27|411.27|415.26|411.26|415.27|411.27|415.25|411.25|8
1612234970000|2021-02-02 03:02:50|415.27|411.27|415.33|411.33|415.35|411.35|415.2|411.2|23
1612234980000|2021-02-02 03:03:00|415.34|411.34|415.2|411.2|415.35|411.35|415.19|411.19|20
1612234990000|2021-02-02 03:03:10|415.19|411.19|415.19|411.19|415.2|411.2|415.19|411.19|9
1612235000000|2021-02-02 03:03:20|415.2|411.2|415.22|411.22|415.23|411.23|415.19|411.19|6
1612235010000|2021-02-02 03:03:30|415.21|411.21|415.2|411.2|415.23|411.23|415.19|411.19|19
1612235020000|2021-02-02 03:03:40|415.22|411.22|414.86|410.86|415.22|411.22|414.86|410.86|24
1612235030000|2021-02-02 03:03:50|414.87|410.87|415.11|411.11|415.13|411.13|414.74|410.74|29
1612235040000|2021-02-02 03:04:00|415.05|411.05|414.95|410.95|415.07|411.07|414.92|410.92|24
1612235050000|2021-02-02 03:04:10|414.94|410.94|414.88|410.88|415.04|411.04|414.83|410.83|36
1612235060000|2021-02-02 03:04:20|414.87|410.87|415.02|411.02|415.11|411.11|414.87|410.87|21
1612235070000|2021-02-02 03:04:30|415.03|411.03|415.09|411.09|415.12|411.12|415.03|411.03|10
1612235080000|2021-02-02 03:04:40|415.1|411.1|414.86|410.86|415.12|411.12|414.86|410.86|10
1612235090000|2021-02-02 03:04:50|414.85|410.85|414.83|410.83|414.92|410.92|414.83|410.83|19
1612235100000|2021-02-02 03:05:00|414.84|410.84|414.9|410.9|414.91|410.91|414.84|410.84|9
1612235110000|2021-02-02 03:05:10|414.91|410.91|414.84|410.84|414.93|410.93|414.82|410.82|15
1612235120000|2021-02-02 03:05:20|414.83|410.83|414.8|410.8|414.84|410.84|414.78|410.78|19
1612235130000|2021-02-02 03:05:30|414.79|410.79|414.76|410.76|414.86|410.86|414.76|410.76|30
1612235140000|2021-02-02 03:05:40|414.77|410.77|414.46|410.46|414.77|410.77|414.45|410.45|16
1612235150000|2021-02-02 03:05:50|414.42|410.42|414.5|410.5|414.52|410.52|414.42|410.42|14
1612235160000|2021-02-02 03:06:00|414.52|410.52|414.5|410.5|414.52|410.52|414.48|410.48|9
1612235170000|2021-02-02 03:06:10|414.49|410.49|414.43|410.43|414.5|410.5|414.4|410.4|16
1612235180000|2021-02-02 03:06:20|414.42|410.42|414.19|410.19|414.43|410.43|414.19|410.19|16
1612235190000|2021-02-02 03:06:30|414.14|410.14|414.09|410.09|414.14|410.14|414.02|410.02|24
1612235200000|2021-02-02 03:06:40|414.1|410.1|414.21|410.21|414.23|410.23|414.1|410.1|14
1612235210000|2021-02-02 03:06:50|414.13|410.13|414.13|410.13|414.14|410.14|414.11|410.11|17
1612235220000|2021-02-02 03:07:00|414.12|410.12|414.26|410.26|414.26|410.26|414.12|410.12|17
1612235230000|2021-02-02 03:07:10|414.25|410.25|414.47|410.47|414.49|410.49|414.25|410.25|22
1612235240000|2021-02-02 03:07:20|414.46|410.46|414.48|410.48|414.49|410.49|414.46|410.46|9
1612235250000|2021-02-02 03:07:30|414.52|410.52|414.52|410.52|414.53|410.53|414.52|410.52|7
1612235260000|2021-02-02 03:07:40|414.53|410.53|414.61|410.61|414.61|410.61|414.53|410.53|5
1612235270000|2021-02-02 03:07:50|414.62|410.62|414.67|410.67|414.68|410.68|414.6|410.6|10
1612235280000|2021-02-02 03:08:00|414.66|410.66|414.9|410.9|414.9|410.9|414.65|410.65|15
1612235290000|2021-02-02 03:08:10|414.91|410.91|415.3|411.3|415.32|411.32|414.91|410.91|18
1612235300000|2021-02-02 03:08:20|415.28|411.28|415.39|411.39|415.39|411.39|415.28|411.28|11
1612235310000|2021-02-02 03:08:30|415.4|411.4|415.09|411.09|415.4|411.4|414.99|410.99|19
1612235320000|2021-02-02 03:08:40|415.1|411.1|414.8|410.8|415.1|411.1|414.8|410.8|25
1612235330000|2021-02-02 03:08:50|414.81|410.81|414.46|410.46|414.88|410.88|414.46|410.46|29
1612235340000|2021-02-02 03:09:00|414.45|410.45|414.31|410.31|414.45|410.45|414.3|410.3|22
1612235350000|2021-02-02 03:09:10|414.32|410.32|414.37|410.37|414.4|410.4|414.29|410.29|16
1612235360000|2021-02-02 03:09:20|414.39|410.39|414.35|410.35|414.39|410.39|414.3|410.3|18
1612235370000|2021-02-02 03:09:30|414.34|410.34|414.66|410.66|414.69|410.69|414.34|410.34|24
1612235380000|2021-02-02 03:09:40|414.68|410.68|415.04|411.04|415.06|411.06|414.67|410.67|29
1612235390000|2021-02-02 03:09:50|415.09|411.09|415.1|411.1|415.1|411.1|415.03|411.03|17
1612235400000|2021-02-02 03:10:00|415.12|411.12|415.08|411.08|415.12|411.12|415.07|411.07|15
1612235410000|2021-02-02 03:10:10|415.1|411.1|415.21|411.21|415.21|411.21|415.1|411.1|20
1612235420000|2021-02-02 03:10:20|415.23|411.23|415.63|411.63|415.63|411.63|415.23|411.23|21
1612235430000|2021-02-02 03:10:30|415.62|411.62|415.69|411.69|415.69|411.69|415.61|411.61|15
1612235440000|2021-02-02 03:10:40|415.71|411.71|415.5|411.5|415.72|411.72|415.5|411.5|25
1612235450000|2021-02-02 03:10:50|415.49|411.49|415.28|411.28|415.56|411.56|415.28|411.28|23
1612235460000|2021-02-02 03:11:00|415.27|411.27|415.12|411.12|415.27|411.27|415.1|411.1|28
1612235470000|2021-02-02 03:11:10|415.09|411.09|414.95|410.95|415.1|411.1|414.91|410.91|23
1612235480000|2021-02-02 03:11:20|414.83|410.83|414.39|410.39|414.85|410.85|414.39|410.39|18
1612235490000|2021-02-02 03:11:30|414.38|410.38|414.27|410.27|414.39|410.39|414.05|410.05|23
1612235500000|2021-02-02 03:11:40|414.33|410.33|413.69|409.69|414.36|410.36|413.69|409.69|25
1612235510000|2021-02-02 03:11:50|413.67|409.67|413.49|409.49|413.69|409.69|413.49|409.49|18
1612235520000|2021-02-02 03:12:00|413.5|409.5|413.39|409.39|413.52|409.52|413.37|409.37|13
1612235530000|2021-02-02 03:12:10|413.4|409.4|413.38|409.38|413.42|409.42|413.38|409.38|7
1612235540000|2021-02-02 03:12:20|413.4|409.4|413.46|409.46|413.46|409.46|413.35|409.35|14
1612235550000|2021-02-02 03:12:30|413.44|409.44|413.68|409.68|413.68|409.68|413.42|409.42|24
1612235560000|2021-02-02 03:12:40|413.69|409.69|414.08|410.08|414.09|410.09|413.69|409.69|15
1612235570000|2021-02-02 03:12:50|414.06|410.06|413.97|409.97|414.08|410.08|413.94|409.94|18
1612235580000|2021-02-02 03:13:00|413.95|409.95|413.77|409.77|413.95|409.95|413.7|409.7|17
1612235590000|2021-02-02 03:13:10|413.76|409.76|413.99|409.99|413.99|409.99|413.76|409.76|22
1612235600000|2021-02-02 03:13:20|414|410|413.98|409.98|414.02|410.02|413.97|409.97|14
1612235610000|2021-02-02 03:13:30|414.01|410.01|414.09|410.09|414.14|410.14|413.99|409.99|24
1612235620000|2021-02-02 03:13:40|414.16|410.16|414.31|410.31|414.31|410.31|414.1|410.1|27
1612235630000|2021-02-02 03:13:50|414.33|410.33|414.29|410.29|414.57|410.57|414.22|410.22|26
1612235640000|2021-02-02 03:14:00|414.28|410.28|413.93|409.93|414.31|410.31|413.93|409.93|20
1612235650000|2021-02-02 03:14:10|413.9|409.9|413.77|409.77|413.9|409.9|413.75|409.75|14
1612235660000|2021-02-02 03:14:20|413.73|409.73|413.77|409.77|413.98|409.98|413.7|409.7|20
1612235670000|2021-02-02 03:14:30|413.78|409.78|413.83|409.83|413.84|409.84|413.78|409.78|14
1612235680000|2021-02-02 03:14:40|413.82|409.82|413.66|409.66|413.83|409.83|413.66|409.66|19
1612235690000|2021-02-02 03:14:50|413.65|409.65|413.82|409.82|413.82|409.82|413.65|409.65|12
1612235700000|2021-02-02 03:15:00|413.84|409.84|414.26|410.26|414.26|410.26|413.84|409.84|28
1612235710000|2021-02-02 03:15:10|414.25|410.25|414.2|410.2|414.28|410.28|414.17|410.17|22
1612235720000|2021-02-02 03:15:20|414.25|410.25|414.2|410.2|414.25|410.25|414.19|410.19|12
1612235730000|2021-02-02 03:15:30|414.22|410.22|413.93|409.93|414.29|410.29|413.87|409.87|29
1612235740000|2021-02-02 03:15:40|413.94|409.94|413.86|409.86|413.97|409.97|413.86|409.86|9
1612235750000|2021-02-02 03:15:50|413.84|409.84|413.84|409.84|413.9|409.9|413.83|409.83|13
1612235760000|2021-02-02 03:16:00|413.85|409.85|413.91|409.91|413.92|409.92|413.85|409.85|22
1612235770000|2021-02-02 03:16:10|413.84|409.84|413.73|409.73|413.84|409.84|413.69|409.69|17
1612235780000|2021-02-02 03:16:20|413.75|409.75|413.93|409.93|413.93|409.93|413.71|409.71|26
1612235790000|2021-02-02 03:16:30|413.92|409.92|414.06|410.06|414.09|410.09|413.92|409.92|19
1612235800000|2021-02-02 03:16:40|414.05|410.05|413.77|409.77|414.05|410.05|413.77|409.77|25
1612235810000|2021-02-02 03:16:50|413.8|409.8|413.91|409.91|413.92|409.92|413.8|409.8|17
1612235820000|2021-02-02 03:17:00|413.92|409.92|413.87|409.87|414|410|413.86|409.86|18
1612235830000|2021-02-02 03:17:10|413.88|409.88|413.86|409.86|413.9|409.9|413.86|409.86|6
1612235840000|2021-02-02 03:17:20|413.87|409.87|413.95|409.95|413.95|409.95|413.86|409.86|10
1612235850000|2021-02-02 03:17:30|413.94|409.94|414.04|410.04|414.12|410.12|413.94|409.94|21
1612235860000|2021-02-02 03:17:40|414.06|410.06|413.99|409.99|414.06|410.06|413.98|409.98|14
1612235870000|2021-02-02 03:17:50|413.98|409.98|414.07|410.07|414.21|410.21|413.98|409.98|18
1612235880000|2021-02-02 03:18:00|414.06|410.06|414.05|410.05|414.06|410.06|413.97|409.97|10
1612235890000|2021-02-02 03:18:10|414.06|410.06|414.15|410.15|414.16|410.16|414.06|410.06|15
1612235900000|2021-02-02 03:18:20|414.13|410.13|414.31|410.31|414.31|410.31|414.12|410.12|12
1612235910000|2021-02-02 03:18:30|414.44|410.44|414.33|410.33|414.44|410.44|414.33|410.33|19
1612235920000|2021-02-02 03:18:40|414.43|410.43|414.48|410.48|414.49|410.49|414.43|410.43|6
1612235930000|2021-02-02 03:18:50|414.47|410.47|414.16|410.16|414.47|410.47|414.15|410.15|20
1612235940000|2021-02-02 03:19:00|414.17|410.17|414.31|410.31|414.31|410.31|414.17|410.17|12
1612235950000|2021-02-02 03:19:10|414.35|410.35|414.51|410.51|414.51|410.51|414.35|410.35|13
1612235960000|2021-02-02 03:19:20|414.5|410.5|414.61|410.61|414.64|410.64|414.5|410.5|15
1612235970000|2021-02-02 03:19:30|414.63|410.63|414.87|410.87|414.87|410.87|414.61|410.61|21
1612235980000|2021-02-02 03:19:40|414.86|410.86|414.64|410.64|414.88|410.88|414.56|410.56|27
1612235990000|2021-02-02 03:19:50|414.61|410.61|414.64|410.64|414.65|410.65|414.59|410.59|18
1612236000000|2021-02-02 03:20:00|414.62|410.62|414.58|410.58|414.64|410.64|414.57|410.57|17
1612236010000|2021-02-02 03:20:10|414.53|410.53|414.48|410.48|414.53|410.53|414.42|410.42|18
1612236020000|2021-02-02 03:20:20|414.47|410.47|414.26|410.26|414.47|410.47|414.26|410.26|5
1612236030000|2021-02-02 03:20:30|414.3|410.3|414.33|410.33|414.33|410.33|414.23|410.23|15
1612236040000|2021-02-02 03:20:40|414.34|410.34|414.49|410.49|414.49|410.49|414.34|410.34|18
1612236050000|2021-02-02 03:20:50|414.48|410.48|414.28|410.28|414.49|410.49|414.25|410.25|14
1612236060000|2021-02-02 03:21:00|414.3|410.3|414.26|410.26|414.3|410.3|414.11|410.11|24
1612236070000|2021-02-02 03:21:10|414.27|410.27|414.47|410.47|414.5|410.5|414.25|410.25|28
1612236080000|2021-02-02 03:21:20|414.46|410.46|414.68|410.68|414.69|410.69|414.46|410.46|19
1612236090000|2021-02-02 03:21:30|414.69|410.69|414.69|410.69|414.7|410.7|414.61|410.61|14
1612236100000|2021-02-02 03:21:40|414.65|410.65|414.7|410.7|414.7|410.7|414.62|410.62|14
1612236110000|2021-02-02 03:21:50|414.66|410.66|414.54|410.54|414.66|410.66|414.23|410.23|18
1612236120000|2021-02-02 03:22:00|414.56|410.56|414.38|410.38|414.56|410.56|414.35|410.35|24
1612236130000|2021-02-02 03:22:10|414.44|410.44|414.41|410.41|414.45|410.45|414.38|410.38|17
1612236140000|2021-02-02 03:22:20|414.4|410.4|414.59|410.59|414.59|410.59|414.39|410.39|23
1612236150000|2021-02-02 03:22:30|414.6|410.6|414.69|410.69|414.7|410.7|414.6|410.6|13
1612236160000|2021-02-02 03:22:40|414.68|410.68|415.02|411.02|415.02|411.02|414.68|410.68|20
1612236170000|2021-02-02 03:22:50|415.07|411.07|415.08|411.08|415.09|411.09|415.04|411.04|17
1612236180000|2021-02-02 03:23:00|415.07|411.07|415.22|411.22|415.22|411.22|415.05|411.05|23
1612236190000|2021-02-02 03:23:10|415.19|411.19|415.09|411.09|415.19|411.19|415.06|411.06|10
1612236200000|2021-02-02 03:23:20|415.08|411.08|414.89|410.89|415.08|411.08|414.88|410.88|23
1612236210000|2021-02-02 03:23:30|414.9|410.9|414.91|410.91|414.94|410.94|414.9|410.9|7
1612236220000|2021-02-02 03:23:40|414.92|410.92|414.91|410.91|414.92|410.92|414.91|410.91|6
1612236230000|2021-02-02 03:23:50|414.95|410.95|414.86|410.86|414.95|410.95|414.86|410.86|8
1612236240000|2021-02-02 03:24:00|414.85|410.85|414.72|410.72|414.85|410.85|414.72|410.72|16
1612236250000|2021-02-02 03:24:10|414.73|410.73|414.74|410.74|414.74|410.74|414.7|410.7|14
1612236260000|2021-02-02 03:24:20|414.75|410.75|414.64|410.64|414.78|410.78|414.64|410.64|19
1612236270000|2021-02-02 03:24:30|414.65|410.65|414.58|410.58|414.66|410.66|414.56|410.56|19
1612236280000|2021-02-02 03:24:40|414.56|410.56|414.5|410.5|414.57|410.57|414.5|410.5|18
1612236290000|2021-02-02 03:24:50|414.56|410.56|414.37|410.37|414.56|410.56|414.37|410.37|19
1612236300000|2021-02-02 03:25:00|414.36|410.36|414.55|410.55|414.6|410.6|414.34|410.34|22
1612236310000|2021-02-02 03:25:10|414.56|410.56|414.82|410.82|414.84|410.84|414.51|410.51|19
1612236320000|2021-02-02 03:25:20|414.81|410.81|414.72|410.72|414.83|410.83|414.68|410.68|21
1612236330000|2021-02-02 03:25:30|414.74|410.74|414.98|410.98|414.98|410.98|414.74|410.74|15
1612236340000|2021-02-02 03:25:40|415|411|415.01|411.01|415.01|411.01|414.98|410.98|5
1612236350000|2021-02-02 03:25:50|415.04|411.04|415.02|411.02|415.08|411.08|414.98|410.98|15
1612236360000|2021-02-02 03:26:00|415.01|411.01|414.98|410.98|415.11|411.11|414.68|410.68|23
1612236370000|2021-02-02 03:26:10|415|411|415.04|411.04|415.04|411.04|414.95|410.95|16
1612236380000|2021-02-02 03:26:20|415.02|411.02|414.99|410.99|415.04|411.04|414.98|410.98|21
1612236390000|2021-02-02 03:26:30|415|411|414.71|410.71|415.02|411.02|414.69|410.69|30
1612236400000|2021-02-02 03:26:40|414.69|410.69|414.58|410.58|414.7|410.7|414.55|410.55|19
1612236410000|2021-02-02 03:26:50|414.55|410.55|414.58|410.58|414.59|410.59|414.55|410.55|11
1612236420000|2021-02-02 03:27:00|414.57|410.57|414.53|410.53|414.58|410.58|414.51|410.51|10
1612236430000|2021-02-02 03:27:10|414.54|410.54|414.46|410.46|414.55|410.55|414.43|410.43|22
1612236440000|2021-02-02 03:27:20|414.44|410.44|414.46|410.46|414.5|410.5|414.34|410.34|21
1612236450000|2021-02-02 03:27:30|414.5|410.5|414.87|410.87|414.95|410.95|414.5|410.5|26
1612236460000|2021-02-02 03:27:40|414.91|410.91|414.89|410.89|414.91|410.91|414.87|410.87|7
1612236470000|2021-02-02 03:27:50|414.9|410.9|414.94|410.94|414.96|410.96|414.9|410.9|10
1612236480000|2021-02-02 03:28:00|414.95|410.95|414.98|410.98|414.99|410.99|414.95|410.95|9
1612236490000|2021-02-02 03:28:10|414.99|410.99|414.95|410.95|414.99|410.99|414.94|410.94|16
1612236500000|2021-02-02 03:28:20|414.96|410.96|414.96|410.96|415.03|411.03|414.94|410.94|12
1612236510000|2021-02-02 03:28:30|414.95|410.95|414.82|410.82|414.97|410.97|414.8|410.8|16
1612236520000|2021-02-02 03:28:40|414.84|410.84|414.77|410.77|414.84|410.84|414.77|410.77|20
1612236530000|2021-02-02 03:28:50|414.78|410.78|414.62|410.62|414.78|410.78|414.53|410.53|30
1612236540000|2021-02-02 03:29:00|414.6|410.6|414.43|410.43|414.61|410.61|414.38|410.38|26
1612236550000|2021-02-02 03:29:10|414.4|410.4|414.5|410.5|414.53|410.53|414.39|410.39|27
1612236560000|2021-02-02 03:29:20|414.49|410.49|414.69|410.69|414.73|410.73|414.49|410.49|21
1612236570000|2021-02-02 03:29:30|414.71|410.71|414.6|410.6|414.71|410.71|414.57|410.57|21
1612236580000|2021-02-02 03:29:40|414.61|410.61|414.65|410.65|414.66|410.66|414.61|410.61|13
1612236590000|2021-02-02 03:29:50|414.64|410.64|414.64|410.64|414.67|410.67|414.64|410.64|14
1612236600000|2021-02-02 03:30:00|414.65|410.65|415.05|411.05|415.05|411.05|414.65|410.65|27
1612236610000|2021-02-02 03:30:10|415.04|411.04|415.21|411.21|415.22|411.22|415.03|411.03|19
1612236620000|2021-02-02 03:30:20|415.18|411.18|415.2|411.2|415.25|411.25|415.14|411.14|22
1612236630000|2021-02-02 03:30:30|415.19|411.19|415.04|411.04|415.19|411.19|415|411|20
1612236640000|2021-02-02 03:30:40|415.03|411.03|414.8|410.8|415.04|411.04|414.73|410.73|29
1612236650000|2021-02-02 03:30:50|414.81|410.81|414.76|410.76|414.82|410.82|414.74|410.74|15
1612236660000|2021-02-02 03:31:00|414.75|410.75|414.51|410.51|414.75|410.75|414.41|410.41|22
1612236670000|2021-02-02 03:31:10|414.49|410.49|414.57|410.57|414.57|410.57|414.42|410.42|20
1612236680000|2021-02-02 03:31:20|414.58|410.58|414.38|410.38|414.58|410.58|414.34|410.34|16
1612236690000|2021-02-02 03:31:30|414.35|410.35|414.22|410.22|414.39|410.39|414.22|410.22|18
1612236700000|2021-02-02 03:31:40|414.23|410.23|413.96|409.96|414.24|410.24|413.92|409.92|25
1612236710000|2021-02-02 03:31:50|413.93|409.93|413.85|409.85|413.96|409.96|413.85|409.85|14
1612236720000|2021-02-02 03:32:00|413.84|409.84|414.07|410.07|414.07|410.07|413.84|409.84|23
1612236730000|2021-02-02 03:32:10|414.08|410.08|414.2|410.2|414.24|410.24|414.08|410.08|16
1612236740000|2021-02-02 03:32:20|414.22|410.22|414.2|410.2|414.22|410.22|414.2|410.2|8
1612236750000|2021-02-02 03:32:30|414.21|410.21|414.49|410.49|414.49|410.49|414.21|410.21|17
1612236760000|2021-02-02 03:32:40|414.43|410.43|414.68|410.68|414.68|410.68|414.42|410.42|16
1612236770000|2021-02-02 03:32:50|414.67|410.67|414.67|410.67|414.69|410.69|414.66|410.66|10
1612236780000|2021-02-02 03:33:00|414.68|410.68|414.62|410.62|414.77|410.77|414.61|410.61|19
1612236790000|2021-02-02 03:33:10|414.61|410.61|414.61|410.61|414.63|410.63|414.61|410.61|13
1612236800000|2021-02-02 03:33:20|414.63|410.63|414.68|410.68|414.68|410.68|414.62|410.62|12
1612236810000|2021-02-02 03:33:30|414.64|410.64|414.78|410.78|414.82|410.82|414.63|410.63|16
1612236820000|2021-02-02 03:33:40|414.76|410.76|414.77|410.77|414.78|410.78|414.75|410.75|16
1612236830000|2021-02-02 03:33:50|414.76|410.76|414.61|410.61|414.77|410.77|414.59|410.59|15
1612236840000|2021-02-02 03:34:00|414.62|410.62|414.64|410.64|414.64|410.64|414.6|410.6|12
1612236850000|2021-02-02 03:34:10|414.65|410.65|414.53|410.53|414.66|410.66|414.53|410.53|22
1612236860000|2021-02-02 03:34:20|414.58|410.58|414.54|410.54|414.6|410.6|414.52|410.52|15
1612236870000|2021-02-02 03:34:30|414.55|410.55|414.58|410.58|414.58|410.58|414.53|410.53|14
1612236880000|2021-02-02 03:34:40|414.59|410.59|414.52|410.52|414.59|410.59|414.5|410.5|17
1612236890000|2021-02-02 03:34:50|414.5|410.5|414.67|410.67|414.67|410.67|414.48|410.48|22
1612236900000|2021-02-02 03:35:00|414.74|410.74|414.68|410.68|414.74|410.74|414.68|410.68|4
1612236910000|2021-02-02 03:35:10|414.71|410.71|414.82|410.82|414.82|410.82|414.71|410.71|6
1612236920000|2021-02-02 03:35:20|414.81|410.81|414.99|410.99|414.99|410.99|414.8|410.8|17
1612236930000|2021-02-02 03:35:30|414.93|410.93|414.96|410.96|414.99|410.99|414.92|410.92|14
1612236940000|2021-02-02 03:35:40|414.9|410.9|414.96|410.96|414.96|410.96|414.83|410.83|18
1612236950000|2021-02-02 03:35:50|414.95|410.95|415.03|411.03|415.03|411.03|414.94|410.94|14
1612236960000|2021-02-02 03:36:00|415.06|411.06|415.38|411.38|415.41|411.41|415.06|411.06|22
1612236970000|2021-02-02 03:36:10|415.37|411.37|415.42|411.42|415.43|411.43|415.37|411.37|10
1612236980000|2021-02-02 03:36:20|415.43|411.43|415.49|411.49|415.49|411.49|415.42|411.42|7
1612236990000|2021-02-02 03:36:30|415.51|411.51|415.39|411.39|415.51|411.51|415.37|411.37|21
1612237000000|2021-02-02 03:36:40|415.4|411.4|415.4|411.4|415.45|411.45|415.39|411.39|14
1612237010000|2021-02-02 03:36:50|415.45|411.45|415.48|411.48|415.5|411.5|415.4|411.4|12
1612237020000|2021-02-02 03:37:00|415.51|411.51|415.48|411.48|415.52|411.52|415.48|411.48|12
1612237030000|2021-02-02 03:37:10|415.5|411.5|415.55|411.55|415.55|411.55|415.5|411.5|12
1612237040000|2021-02-02 03:37:20|415.56|411.56|415.47|411.47|415.56|411.56|415.46|411.46|11
1612237050000|2021-02-02 03:37:30|415.5|411.5|415.45|411.45|415.51|411.51|415.45|411.45|14
1612237060000|2021-02-02 03:37:40|415.43|411.43|415.29|411.29|415.47|411.47|415.21|411.21|16
1612237070000|2021-02-02 03:37:50|415.3|411.3|415.33|411.33|415.34|411.34|415.27|411.27|17
1612237080000|2021-02-02 03:38:00|415.34|411.34|415.34|411.34|415.34|411.34|415.33|411.33|9
1612237090000|2021-02-02 03:38:10|415.35|411.35|415.47|411.47|415.5|411.5|415.35|411.35|12
1612237100000|2021-02-02 03:38:20|415.5|411.5|415.47|411.47|415.5|411.5|415.43|411.43|11
1612237110000|2021-02-02 03:38:30|415.46|411.46|415.47|411.47|415.47|411.47|415.43|411.43|17
1612237120000|2021-02-02 03:38:40|415.48|411.48|415.48|411.48|415.48|411.48|415.45|411.45|19
1612237130000|2021-02-02 03:38:50|415.49|411.49|415.51|411.51|415.53|411.53|415.46|411.46|14
1612237140000|2021-02-02 03:39:00|415.52|411.52|415.52|411.52|415.53|411.53|415.46|411.46|14
1612237150000|2021-02-02 03:39:10|415.47|411.47|415.47|411.47|415.52|411.52|415.46|411.46|26
1612237160000|2021-02-02 03:39:20|415.5|411.5|415.63|411.63|415.65|411.65|415.46|411.46|22
1612237170000|2021-02-02 03:39:30|415.64|411.64|415.75|411.75|415.75|411.75|415.63|411.63|10
1612237180000|2021-02-02 03:39:40|415.72|411.72|415.73|411.73|415.76|411.76|415.71|411.71|8
1612237190000|2021-02-02 03:39:50|415.71|411.71|415.59|411.59|415.71|411.71|415.49|411.49|21
1612237200000|2021-02-02 03:40:00|415.6|411.6|415.42|411.42|415.6|411.6|415.35|411.35|22
1612237210000|2021-02-02 03:40:10|415.43|411.43|415.41|411.41|415.43|411.43|415.37|411.37|14
1612237220000|2021-02-02 03:40:20|415.4|411.4|415.42|411.42|415.42|411.42|415.4|411.4|7
1612237230000|2021-02-02 03:40:30|415.44|411.44|415.42|411.42|415.47|411.47|415.4|411.4|16
1612237240000|2021-02-02 03:40:40|415.43|411.43|415.42|411.42|415.44|411.44|415.42|411.42|6
1612237250000|2021-02-02 03:40:50|415.43|411.43|415.53|411.53|415.54|411.54|415.43|411.43|11
1612237260000|2021-02-02 03:41:00|415.54|411.54|415.8|411.8|415.8|411.8|415.5|411.5|19
1612237270000|2021-02-02 03:41:10|415.76|411.76|415.79|411.79|415.8|411.8|415.76|411.76|6
1612237280000|2021-02-02 03:41:20|415.8|411.8|415.67|411.67|415.8|411.8|415.66|411.66|25
1612237290000|2021-02-02 03:41:30|415.66|411.66|415.7|411.7|415.72|411.72|415.63|411.63|19
1612237300000|2021-02-02 03:41:40|415.69|411.69|415.6|411.6|415.72|411.72|415.6|411.6|18
1612237310000|2021-02-02 03:41:50|415.61|411.61|415.59|411.59|415.67|411.67|415.58|411.58|17
1612237320000|2021-02-02 03:42:00|415.6|411.6|415.73|411.73|415.75|411.75|415.59|411.59|23
1612237330000|2021-02-02 03:42:10|415.72|411.72|415.65|411.65|415.72|411.72|415.61|411.61|16
1612237340000|2021-02-02 03:42:20|415.61|411.61|415.33|411.33|415.62|411.62|415.33|411.33|17
1612237350000|2021-02-02 03:42:30|415.32|411.32|415.35|411.35|415.36|411.36|415.31|411.31|11
1612237360000|2021-02-02 03:42:40|415.36|411.36|415.32|411.32|415.36|411.36|415.29|411.29|14
1612237370000|2021-02-02 03:42:50|415.31|411.31|415.28|411.28|415.31|411.31|415.26|411.26|19
1612237380000|2021-02-02 03:43:00|415.29|411.29|415.17|411.17|415.3|411.3|415.15|411.15|25
1612237390000|2021-02-02 03:43:10|415.16|411.16|415.08|411.08|415.18|411.18|415.07|411.07|23
1612237400000|2021-02-02 03:43:20|415.09|411.09|415.14|411.14|415.14|411.14|415.09|411.09|11
1612237410000|2021-02-02 03:43:30|415.17|411.17|415.39|411.39|415.39|411.39|415.14|411.14|10
1612237420000|2021-02-02 03:43:40|415.38|411.38|415.43|411.43|415.44|411.44|415.38|411.38|7
1612237430000|2021-02-02 03:43:50|415.44|411.44|415.47|411.47|415.48|411.48|415.41|411.41|17
1612237440000|2021-02-02 03:44:00|415.46|411.46|415.44|411.44|415.47|411.47|415.42|411.42|9
1612237450000|2021-02-02 03:44:10|415.43|411.43|415.44|411.44|415.44|411.44|415.43|411.43|4
1612237460000|2021-02-02 03:44:20|415.45|411.45|415.45|411.45|415.45|411.45|415.41|411.41|9
1612237470000|2021-02-02 03:44:30|415.43|411.43|415.57|411.57|415.6|411.6|415.43|411.43|10
1612237480000|2021-02-02 03:44:40|415.55|411.55|415.34|411.34|415.55|411.55|415.34|411.34|24
1612237490000|2021-02-02 03:44:50|415.35|411.35|415.32|411.32|415.35|411.35|415.27|411.27|14
1612237500000|2021-02-02 03:45:00|415.36|411.36|415.51|411.51|415.52|411.52|415.36|411.36|16
1612237510000|2021-02-02 03:45:10|415.55|411.55|415.55|411.55|415.58|411.58|415.52|411.52|18
1612237520000|2021-02-02 03:45:20|415.54|411.54|415.55|411.55|415.55|411.55|415.5|411.5|18
1612237530000|2021-02-02 03:45:30|415.56|411.56|415.57|411.57|415.57|411.57|415.54|411.54|10
1612237540000|2021-02-02 03:45:40|415.56|411.56|415.38|411.38|415.57|411.57|415.36|411.36|21
1612237550000|2021-02-02 03:45:50|415.37|411.37|415.33|411.33|415.41|411.41|415.31|411.31|16
1612237560000|2021-02-02 03:46:00|415.32|411.32|415.27|411.27|415.33|411.33|415.26|411.26|15
1612237570000|2021-02-02 03:46:10|415.28|411.28|415.21|411.21|415.29|411.29|415.21|411.21|14
1612237580000|2021-02-02 03:46:20|415.25|411.25|414.91|410.91|415.28|411.28|414.83|410.83|34
1612237590000|2021-02-02 03:46:30|414.93|410.93|414.69|410.69|414.96|410.96|414.69|410.69|26
1612237600000|2021-02-02 03:46:40|414.66|410.66|414.54|410.54|414.77|410.77|414.54|410.54|16
1612237610000|2021-02-02 03:46:50|414.56|410.56|414.57|410.57|414.57|410.57|414.55|410.55|5
1612237620000|2021-02-02 03:47:00|414.56|410.56|414.54|410.54|414.57|410.57|414.51|410.51|15
1612237630000|2021-02-02 03:47:10|414.52|410.52|414.45|410.45|414.57|410.57|414.45|410.45|19
1612237640000|2021-02-02 03:47:20|414.47|410.47|414.56|410.56|414.56|410.56|414.45|410.45|10
1612237650000|2021-02-02 03:47:30|414.55|410.55|414.52|410.52|414.57|410.57|414.47|410.47|16
1612237660000|2021-02-02 03:47:40|414.53|410.53|414.7|410.7|414.7|410.7|414.53|410.53|17
1612237670000|2021-02-02 03:47:50|414.69|410.69|414.66|410.66|414.69|410.69|414.66|410.66|6
1612237680000|2021-02-02 03:48:00|414.62|410.62|414.5|410.5|414.62|410.62|414.5|410.5|22
1612237690000|2021-02-02 03:48:10|414.51|410.51|414.48|410.48|414.52|410.52|414.45|410.45|12
1612237700000|2021-02-02 03:48:20|414.5|410.5|414.5|410.5|414.51|410.51|414.46|410.46|17
1612237710000|2021-02-02 03:48:30|414.52|410.52|414.54|410.54|414.54|410.54|414.5|410.5|4
1612237720000|2021-02-02 03:48:40|414.57|410.57|414.77|410.77|414.77|410.77|414.55|410.55|15
1612237730000|2021-02-02 03:48:50|414.83|410.83|415.04|411.04|415.08|411.08|414.83|410.83|17
1612237740000|2021-02-02 03:49:00|415.03|411.03|415.14|411.14|415.15|411.15|415.01|411.01|17
1612237750000|2021-02-02 03:49:10|415.17|411.17|415.39|411.39|415.39|411.39|415.17|411.17|17
1612237760000|2021-02-02 03:49:20|415.4|411.4|415.39|411.39|415.47|411.47|415.37|411.37|17
1612237770000|2021-02-02 03:49:30|415.43|411.43|415.41|411.41|415.45|411.45|415.39|411.39|10
1612237780000|2021-02-02 03:49:40|415.45|411.45|415.4|411.4|415.46|411.46|415.35|411.35|22
1612237790000|2021-02-02 03:49:50|415.37|411.37|415.45|411.45|415.5|411.5|415.36|411.36|16
1612237800000|2021-02-02 03:50:00|415.4|411.4|415.45|411.45|415.45|411.45|415.33|411.33|15
1612237810000|2021-02-02 03:50:10|415.46|411.46|415.45|411.45|415.46|411.46|415.45|411.45|4
1612237820000|2021-02-02 03:50:20|415.44|411.44|415.34|411.34|415.46|411.46|415.33|411.33|13
1612237830000|2021-02-02 03:50:30|415.37|411.37|415.25|411.25|415.37|411.37|415.16|411.16|14
1612237840000|2021-02-02 03:50:40|415.23|411.23|415.2|411.2|415.24|411.24|415.19|411.19|15
1612237850000|2021-02-02 03:50:50|415.22|411.22|415.1|411.1|415.22|411.22|415.07|411.07|22
1612237860000|2021-02-02 03:51:00|415.09|411.09|414.63|410.63|415.09|411.09|414.62|410.62|19
1612237870000|2021-02-02 03:51:10|414.61|410.61|414.72|410.72|414.76|410.76|414.59|410.59|18
1612237880000|2021-02-02 03:51:20|414.75|410.75|414.7|410.7|414.79|410.79|414.54|410.54|25
1612237890000|2021-02-02 03:51:30|414.69|410.69|414.59|410.59|414.71|410.71|414.59|410.59|10
1612237900000|2021-02-02 03:51:40|414.6|410.6|414.66|410.66|414.71|410.71|414.6|410.6|14
1612237910000|2021-02-02 03:51:50|414.67|410.67|414.55|410.55|414.68|410.68|414.55|410.55|12
1612237920000|2021-02-02 03:52:00|414.57|410.57|414.59|410.59|414.63|410.63|414.56|410.56|13
1612237930000|2021-02-02 03:52:10|414.58|410.58|414.59|410.59|414.63|410.63|414.55|410.55|21
1612237940000|2021-02-02 03:52:20|414.6|410.6|414.6|410.6|414.6|410.6|414.59|410.59|9
1612237950000|2021-02-02 03:52:30|414.61|410.61|414.6|410.6|414.61|410.61|414.6|410.6|4
1612237960000|2021-02-02 03:52:40|414.61|410.61|414.64|410.64|414.69|410.69|414.61|410.61|12
1612237970000|2021-02-02 03:52:50|414.65|410.65|414.52|410.52|414.66|410.66|414.52|410.52|10
1612237980000|2021-02-02 03:53:00|414.51|410.51|414.45|410.45|414.51|410.51|414.38|410.38|22
1612237990000|2021-02-02 03:53:10|414.42|410.42|414.45|410.45|414.46|410.46|414.42|410.42|22
1612238000000|2021-02-02 03:53:20|414.44|410.44|414.45|410.45|414.46|410.46|414.44|410.44|6
1612238010000|2021-02-02 03:53:30|414.42|410.42|414.44|410.44|414.44|410.44|414.41|410.41|10
1612238020000|2021-02-02 03:53:40|414.45|410.45|414.54|410.54|414.61|410.61|414.45|410.45|16
1612238030000|2021-02-02 03:53:50|414.56|410.56|414.53|410.53|414.57|410.57|414.49|410.49|13
1612238040000|2021-02-02 03:54:00|414.52|410.52|414.51|410.51|414.53|410.53|414.44|410.44|20
1612238050000|2021-02-02 03:54:10|414.52|410.52|414.54|410.54|414.55|410.55|414.51|410.51|18
1612238060000|2021-02-02 03:54:20|414.55|410.55|414.66|410.66|414.68|410.68|414.52|410.52|17
1612238070000|2021-02-02 03:54:30|414.68|410.68|414.65|410.65|414.68|410.68|414.61|410.61|13
1612238080000|2021-02-02 03:54:40|414.66|410.66|414.66|410.66|414.66|410.66|414.62|410.62|13
1612238090000|2021-02-02 03:54:50|414.65|410.65|414.68|410.68|414.68|410.68|414.62|410.62|21
1612238100000|2021-02-02 03:55:00|414.67|410.67|414.63|410.63|414.67|410.67|414.59|410.59|20
1612238110000|2021-02-02 03:55:10|414.62|410.62|414.8|410.8|414.83|410.83|414.61|410.61|14
1612238120000|2021-02-02 03:55:20|414.79|410.79|414.8|410.8|414.8|410.8|414.78|410.78|7
1612238130000|2021-02-02 03:55:30|414.81|410.81|414.79|410.79|414.81|410.81|414.79|410.79|9
1612238140000|2021-02-02 03:55:40|414.78|410.78|414.77|410.77|414.79|410.79|414.76|410.76|11
1612238150000|2021-02-02 03:55:50|414.76|410.76|414.77|410.77|414.77|410.77|414.76|410.76|2
1612238160000|2021-02-02 03:56:00|414.75|410.75|414.57|410.57|414.75|410.75|414.57|410.57|12
1612238170000|2021-02-02 03:56:10|414.61|410.61|414.54|410.54|414.62|410.62|414.51|410.51|14
1612238180000|2021-02-02 03:56:20|414.53|410.53|414.37|410.37|414.53|410.53|414.37|410.37|7
1612238190000|2021-02-02 03:56:30|414.38|410.38|414.38|410.38|414.38|410.38|414.37|410.37|7
1612238200000|2021-02-02 03:56:40|414.37|410.37|414.34|410.34|414.38|410.38|414.32|410.32|16
1612238210000|2021-02-02 03:56:50|414.35|410.35|414.23|410.23|414.36|410.36|414.23|410.23|17
1612238220000|2021-02-02 03:57:00|414.25|410.25|414.01|410.01|414.25|410.25|413.94|409.94|33
1612238230000|2021-02-02 03:57:10|414|410|413.83|409.83|414|410|413.81|409.81|22
1612238240000|2021-02-02 03:57:20|413.82|409.82|413.86|409.86|413.87|409.87|413.82|409.82|10
1612238250000|2021-02-02 03:57:30|413.85|409.85|414.25|410.25|414.25|410.25|413.77|409.77|25
1612238260000|2021-02-02 03:57:40|414.24|410.24|414.2|410.2|414.27|410.27|414.16|410.16|16
1612238270000|2021-02-02 03:57:50|414.21|410.21|414.14|410.14|414.22|410.22|414.11|410.11|15
1612238280000|2021-02-02 03:58:00|414.15|410.15|414|410|414.15|410.15|413.99|409.99|17
1612238290000|2021-02-02 03:58:10|414.02|410.02|414.19|410.19|414.24|410.24|414.02|410.02|28
1612238300000|2021-02-02 03:58:20|414.18|410.18|414.21|410.21|414.21|410.21|414.1|410.1|20
1612238310000|2021-02-02 03:58:30|414.2|410.2|414.14|410.14|414.21|410.21|414.12|410.12|15
1612238320000|2021-02-02 03:58:40|414.13|410.13|414.17|410.17|414.17|410.17|414.1|410.1|14
1612238330000|2021-02-02 03:58:50|414.18|410.18|414.26|410.26|414.26|410.26|414.17|410.17|16
1612238340000|2021-02-02 03:59:00|414.25|410.25|414.75|410.75|414.91|410.91|414.25|410.25|30
1612238350000|2021-02-02 03:59:10|414.74|410.74|414.93|410.93|414.96|410.96|414.74|410.74|19
1612238360000|2021-02-02 03:59:20|414.8|410.8|414.72|410.72|414.83|410.83|414.71|410.71|19
1612238370000|2021-02-02 03:59:30|414.74|410.74|414.77|410.77|414.79|410.79|414.72|410.72|17
1612238380000|2021-02-02 03:59:40|414.78|410.78|414.81|410.81|414.84|410.84|414.78|410.78|13
1612238390000|2021-02-02 03:59:50|414.83|410.83|414.92|410.92|414.92|410.92|414.83|410.83|13
1612238400000|2021-02-02 04:00:00|414.89|410.89|414.94|410.94|414.98|410.98|414.87|410.87|17
1612238410000|2021-02-02 04:00:10|414.95|410.95|414.97|410.97|414.97|410.97|414.95|410.95|7
1612238420000|2021-02-02 04:00:20|414.96|410.96|414.68|410.68|414.96|410.96|414.68|410.68|23
1612238430000|2021-02-02 04:00:30|414.67|410.67|414.69|410.69|414.69|410.69|414.64|410.64|12
1612238440000|2021-02-02 04:00:40|414.64|410.64|414.71|410.71|414.71|410.71|414.64|410.64|7
1612238450000|2021-02-02 04:00:50|414.7|410.7|414.64|410.64|414.71|410.71|414.59|410.59|11
1612238460000|2021-02-02 04:01:00|414.65|410.65|414.24|410.24|414.65|410.65|414.22|410.22|27
1612238470000|2021-02-02 04:01:10|414.23|410.23|414.18|410.18|414.23|410.23|414.13|410.13|11
1612238480000|2021-02-02 04:01:20|414.15|410.15|414.17|410.17|414.23|410.23|414.15|410.15|21
1612238490000|2021-02-02 04:01:30|414.16|410.16|414.17|410.17|414.21|410.21|414.16|410.16|12
1612238500000|2021-02-02 04:01:40|414.16|410.16|414.2|410.2|414.2|410.2|414.11|410.11|15
1612238510000|2021-02-02 04:01:50|414.21|410.21|414.37|410.37|414.37|410.37|414.2|410.2|9
1612238520000|2021-02-02 04:02:00|414.36|410.36|414.45|410.45|414.45|410.45|414.35|410.35|13
1612238530000|2021-02-02 04:02:10|414.49|410.49|414.82|410.82|414.82|410.82|414.49|410.49|12
1612238540000|2021-02-02 04:02:20|414.81|410.81|414.85|410.85|414.85|410.85|414.8|410.8|19
1612238550000|2021-02-02 04:02:30|414.81|410.81|414.8|410.8|414.85|410.85|414.8|410.8|20
1612238560000|2021-02-02 04:02:40|414.82|410.82|414.69|410.69|414.82|410.82|414.68|410.68|27
1612238570000|2021-02-02 04:02:50|414.67|410.67|414.56|410.56|414.68|410.68|414.54|410.54|19
1612238580000|2021-02-02 04:03:00|414.55|410.55|414.7|410.7|414.71|410.71|414.55|410.55|20
1612238590000|2021-02-02 04:03:10|414.72|410.72|414.73|410.73|414.75|410.75|414.7|410.7|15
1612238600000|2021-02-02 04:03:20|414.74|410.74|414.74|410.74|414.74|410.74|414.74|410.74|1
1612238610000|2021-02-02 04:03:30|414.75|410.75|414.7|410.7|414.77|410.77|414.62|410.62|20
1612238620000|2021-02-02 04:03:40|414.71|410.71|414.84|410.84|414.85|410.85|414.71|410.71|22
1612238630000|2021-02-02 04:03:50|414.85|410.85|414.69|410.69|414.86|410.86|414.67|410.67|21
1612238640000|2021-02-02 04:04:00|414.68|410.68|414.68|410.68|414.69|410.69|414.67|410.67|11
1612238650000|2021-02-02 04:04:10|414.69|410.69|414.67|410.67|414.71|410.71|414.67|410.67|14
1612238660000|2021-02-02 04:04:20|414.7|410.7|414.67|410.67|414.7|410.7|414.67|410.67|12
1612238670000|2021-02-02 04:04:30|414.66|410.66|414.69|410.69|414.7|410.7|414.64|410.64|13
1612238680000|2021-02-02 04:04:40|414.64|410.64|414.78|410.78|414.78|410.78|414.64|410.64|18
1612238690000|2021-02-02 04:04:50|414.77|410.77|414.78|410.78|414.81|410.81|414.77|410.77|8
1612238700000|2021-02-02 04:05:00|414.79|410.79|414.7|410.7|414.8|410.8|414.7|410.7|8
1612238710000|2021-02-02 04:05:10|414.72|410.72|414.77|410.77|414.77|410.77|414.72|410.72|10
1612238720000|2021-02-02 04:05:20|414.8|410.8|414.8|410.8|414.81|410.81|414.79|410.79|5
1612238730000|2021-02-02 04:05:30|414.82|410.82|414.96|410.96|414.96|410.96|414.82|410.82|8
1612238740000|2021-02-02 04:05:40|414.95|410.95|415.1|411.1|415.1|411.1|414.95|410.95|8
1612238750000|2021-02-02 04:05:50|415.11|411.11|415.13|411.13|415.16|411.16|415.11|411.11|11
1612238760000|2021-02-02 04:06:00|415.16|411.16|415.14|411.14|415.18|411.18|415.13|411.13|12
1612238770000|2021-02-02 04:06:10|415.13|411.13|415.35|411.35|415.36|411.36|415.13|411.13|12
1612238780000|2021-02-02 04:06:20|415.36|411.36|415.18|411.18|415.36|411.36|415.17|411.17|18
1612238790000|2021-02-02 04:06:30|415.17|411.17|415.2|411.2|415.2|411.2|415.15|411.15|14
1612238800000|2021-02-02 04:06:40|415.19|411.19|415.09|411.09|415.19|411.19|415.09|411.09|19
1612238810000|2021-02-02 04:06:50|415.07|411.07|415.1|411.1|415.1|411.1|415.07|411.07|7
1612238820000|2021-02-02 04:07:00|415.09|411.09|414.95|410.95|415.09|411.09|414.94|410.94|18
1612238830000|2021-02-02 04:07:10|414.94|410.94|414.91|410.91|414.94|410.94|414.87|410.87|12
1612238840000|2021-02-02 04:07:20|414.92|410.92|415.08|411.08|415.1|411.1|414.91|410.91|25
1612238850000|2021-02-02 04:07:30|415.09|411.09|415.13|411.13|415.13|411.13|415.08|411.08|7
1612238860000|2021-02-02 04:07:40|415.12|411.12|415.12|411.12|415.12|411.12|415.1|411.1|5
1612238870000|2021-02-02 04:07:50|415.14|411.14|415.09|411.09|415.14|411.14|415.09|411.09|4
1612238880000|2021-02-02 04:08:00|415.1|411.1|415|411|415.1|411.1|414.99|410.99|10
1612238890000|2021-02-02 04:08:10|415.04|411.04|415.13|411.13|415.14|411.14|415.01|411.01|13
1612238900000|2021-02-02 04:08:20|415.14|411.14|415.09|411.09|415.14|411.14|415.02|411.02|12
1612238910000|2021-02-02 04:08:30|415.1|411.1|415.09|411.09|415.1|411.1|415.05|411.05|17
1612238920000|2021-02-02 04:08:40|415.06|411.06|414.99|410.99|415.09|411.09|414.99|410.99|11
1612238930000|2021-02-02 04:08:50|415|411|414.89|410.89|415.01|411.01|414.89|410.89|20
1612238940000|2021-02-02 04:09:00|414.9|410.9|414.9|410.9|414.95|410.95|414.89|410.89|7
1612238950000|2021-02-02 04:09:10|414.89|410.89|415.04|411.04|415.04|411.04|414.89|410.89|10
1612238960000|2021-02-02 04:09:20|415|411|415.06|411.06|415.06|411.06|415|411|8
1612238970000|2021-02-02 04:09:30|415.05|411.05|415.11|411.11|415.11|411.11|415.05|411.05|7
1612238980000|2021-02-02 04:09:40|415.12|411.12|415.08|411.08|415.12|411.12|415.05|411.05|8
1612238990000|2021-02-02 04:09:50|415.07|411.07|415.11|411.11|415.11|411.11|415.07|411.07|13
1612239000000|2021-02-02 04:10:00|415.1|411.1|415.09|411.09|415.1|411.1|415.08|411.08|4
1612239010000|2021-02-02 04:10:10|415.06|411.06|414.89|410.89|415.08|411.08|414.86|410.86|16
1612239020000|2021-02-02 04:10:20|415.01|411.01|414.93|410.93|415.01|411.01|414.93|410.93|5
1612239030000|2021-02-02 04:10:30|414.95|410.95|415.02|411.02|415.03|411.03|414.93|410.93|14
1612239040000|2021-02-02 04:10:40|415.03|411.03|415.13|411.13|415.13|411.13|415.03|411.03|12
1612239050000|2021-02-02 04:10:50|415.12|411.12|415.03|411.03|415.2|411.2|415.02|411.02|12
1612239060000|2021-02-02 04:11:00|415.02|411.02|415.13|411.13|415.13|411.13|415.01|411.01|15
1612239070000|2021-02-02 04:11:10|415.12|411.12|415.12|411.12|415.12|411.12|415.12|411.12|1
1612239080000|2021-02-02 04:11:20|415.11|411.11|415.08|411.08|415.12|411.12|415.08|411.08|4
1612239090000|2021-02-02 04:11:30|415.09|411.09|415.05|411.05|415.09|411.09|415|411|11
1612239100000|2021-02-02 04:11:40|415.01|411.01|414.94|410.94|415.01|411.01|414.91|410.91|15
1612239110000|2021-02-02 04:11:50|414.92|410.92|415.08|411.08|415.08|411.08|414.87|410.87|16
1612239120000|2021-02-02 04:12:00|415.09|411.09|415.09|411.09|415.19|411.19|415.05|411.05|17
1612239130000|2021-02-02 04:12:10|415.08|411.08|414.94|410.94|415.09|411.09|414.86|410.86|22
1612239140000|2021-02-02 04:12:20|414.95|410.95|415.08|411.08|415.09|411.09|414.85|410.85|17
1612239150000|2021-02-02 04:12:30|415.05|411.05|415.04|411.04|415.05|411.05|415.01|411.01|6
1612239160000|2021-02-02 04:12:40|415.03|411.03|415.03|411.03|415.04|411.04|415.03|411.03|3
1612239170000|2021-02-02 04:12:50|415.04|411.04|414.93|410.93|415.06|411.06|414.93|410.93|15
1612239180000|2021-02-02 04:13:00|414.96|410.96|414.89|410.89|414.96|410.96|414.88|410.88|8
1612239190000|2021-02-02 04:13:10|414.93|410.93|414.91|410.91|414.94|410.94|414.9|410.9|13
1612239200000|2021-02-02 04:13:20|414.9|410.9|414.91|410.91|414.91|410.91|414.9|410.9|2
1612239210000|2021-02-02 04:13:30|414.9|410.9|414.95|410.95|414.96|410.96|414.9|410.9|5
1612239220000|2021-02-02 04:13:40|414.99|410.99|415.23|411.23|415.23|411.23|414.99|410.99|21
1612239230000|2021-02-02 04:13:50|415.24|411.24|415.24|411.24|415.26|411.26|415.24|411.24|11
1612239240000|2021-02-02 04:14:00|415.23|411.23|415.03|411.03|415.24|411.24|415|411|25
1612239250000|2021-02-02 04:14:10|415.07|411.07|415.1|411.1|415.1|411.1|415.04|411.04|16
1612239260000|2021-02-02 04:14:20|415.09|411.09|414.97|410.97|415.11|411.11|414.97|410.97|19
1612239270000|2021-02-02 04:14:30|414.98|410.98|415|411|415.06|411.06|414.98|410.98|20
1612239280000|2021-02-02 04:14:40|414.99|410.99|415|411|415|411|414.99|410.99|2
1612239290000|2021-02-02 04:14:50|414.98|410.98|414.76|410.76|414.98|410.98|414.76|410.76|20
1612239300000|2021-02-02 04:15:00|414.78|410.78|414.83|410.83|414.83|410.83|414.72|410.72|28
1612239310000|2021-02-02 04:15:10|414.78|410.78|414.81|410.81|414.83|410.83|414.74|410.74|21
1612239320000|2021-02-02 04:15:20|414.79|410.79|415.06|411.06|415.07|411.07|414.79|410.79|19
1612239330000|2021-02-02 04:15:30|415.07|411.07|415.18|411.18|415.19|411.19|415.07|411.07|16
1612239340000|2021-02-02 04:15:40|415.19|411.19|415.22|411.22|415.28|411.28|415.19|411.19|15
1612239350000|2021-02-02 04:15:50|415.21|411.21|415.2|411.2|415.22|411.22|415.2|411.2|9
1612239360000|2021-02-02 04:16:00|415.21|411.21|415.22|411.22|415.24|411.24|415.2|411.2|14
1612239370000|2021-02-02 04:16:10|415.21|411.21|415.21|411.21|415.23|411.23|415.19|411.19|15
1612239380000|2021-02-02 04:16:20|415.22|411.22|415.28|411.28|415.28|411.28|415.22|411.22|6
1612239390000|2021-02-02 04:16:30|415.25|411.25|415.48|411.48|415.5|411.5|415.25|411.25|12
1612239400000|2021-02-02 04:16:40|415.47|411.47|415.43|411.43|415.47|411.47|415.43|411.43|11
1612239410000|2021-02-02 04:16:50|415.44|411.44|415.5|411.5|415.51|411.51|415.43|411.43|9
1612239420000|2021-02-02 04:17:00|415.47|411.47|415.5|411.5|415.51|411.51|415.47|411.47|11
1612239430000|2021-02-02 04:17:10|415.51|411.51|416.04|412.04|416.06|412.06|415.5|411.5|27
1612239440000|2021-02-02 04:17:20|416.03|412.03|415.83|411.83|416.03|412.03|415.8|411.8|22
1612239450000|2021-02-02 04:17:30|415.82|411.82|415.83|411.83|415.83|411.83|415.8|411.8|14
1612239460000|2021-02-02 04:17:40|415.82|411.82|415.85|411.85|415.88|411.88|415.82|411.82|6
1612239480000|2021-02-02 04:18:00|415.83|411.83|415.78|411.78|415.84|411.84|415.76|411.76|20
1612239490000|2021-02-02 04:18:10|415.8|411.8|415.79|411.79|415.8|411.8|415.79|411.79|10
1612239500000|2021-02-02 04:18:20|415.8|411.8|415.71|411.71|415.8|411.8|415.71|411.71|17
1612239510000|2021-02-02 04:18:30|415.7|411.7|415.75|411.75|415.75|411.75|415.67|411.67|11
1612239520000|2021-02-02 04:18:40|415.81|411.81|415.75|411.75|415.81|411.81|415.74|411.74|13
1612239530000|2021-02-02 04:18:50|415.58|411.58|415.62|411.62|415.62|411.62|415.58|411.58|3
1612239540000|2021-02-02 04:19:00|415.6|411.6|415.49|411.49|415.6|411.6|415.44|411.44|18
1612239550000|2021-02-02 04:19:10|415.47|411.47|415.46|411.46|415.49|411.49|415.43|411.43|14
1612239560000|2021-02-02 04:19:20|415.36|411.36|415.1|411.1|415.36|411.36|415.08|411.08|15
1612239570000|2021-02-02 04:19:30|415.12|411.12|415.16|411.16|415.16|411.16|415.12|411.12|8
1612239580000|2021-02-02 04:19:40|415.18|411.18|415.13|411.13|415.18|411.18|415.12|411.12|7
1612239590000|2021-02-02 04:19:50|415.12|411.12|415.11|411.11|415.13|411.13|415.08|411.08|12
1612239600000|2021-02-02 04:20:00|415.08|411.08|415.29|411.29|415.34|411.34|415.07|411.07|22
1612239610000|2021-02-02 04:20:10|415.27|411.27|415.59|411.59|415.64|411.64|415.22|411.22|17
1612239620000|2021-02-02 04:20:20|415.63|411.63|415.65|411.65|415.66|411.66|415.59|411.59|19
1612239630000|2021-02-02 04:20:30|415.67|411.67|415.9|411.9|415.92|411.92|415.65|411.65|18
1612239640000|2021-02-02 04:20:40|415.89|411.89|415.88|411.88|415.92|411.92|415.82|411.82|25
1612239650000|2021-02-02 04:20:50|415.85|411.85|415.84|411.84|415.89|411.89|415.79|411.79|22
1612239660000|2021-02-02 04:21:00|415.85|411.85|415.8|411.8|415.85|411.85|415.76|411.76|22
1612239670000|2021-02-02 04:21:10|415.72|411.72|415.65|411.65|415.78|411.78|415.61|411.61|30
1612239680000|2021-02-02 04:21:20|415.72|411.72|415.75|411.75|415.8|411.8|415.72|411.72|17
1612239690000|2021-02-02 04:21:30|415.65|411.65|415.69|411.69|415.75|411.75|415.63|411.63|20
1612239700000|2021-02-02 04:21:40|415.68|411.68|415.64|411.64|415.68|411.68|415.6|411.6|29
1612239710000|2021-02-02 04:21:50|415.62|411.62|415.65|411.65|415.69|411.69|415.56|411.56|25
1612239720000|2021-02-02 04:22:00|415.61|411.61|415.77|411.77|415.79|411.79|415.61|411.61|20
1612239730000|2021-02-02 04:22:10|415.76|411.76|415.76|411.76|415.78|411.78|415.75|411.75|8
1612239740000|2021-02-02 04:22:20|415.77|411.77|416.19|412.19|416.19|412.19|415.77|411.77|19
1612239750000|2021-02-02 04:22:30|416.21|412.21|416.12|412.12|416.21|412.21|416.07|412.07|18
1612239760000|2021-02-02 04:22:40|416.08|412.08|416.05|412.05|416.16|412.16|415.98|411.98|17
1612239770000|2021-02-02 04:22:50|416.06|412.06|416.14|412.14|416.14|412.14|416.06|412.06|17
1612239780000|2021-02-02 04:23:00|416.15|412.15|416.2|412.2|416.2|412.2|416.11|412.11|18
1612239790000|2021-02-02 04:23:10|416.19|412.19|416.26|412.26|416.27|412.27|416.19|412.19|9
1612239800000|2021-02-02 04:23:20|416.28|412.28|416.24|412.24|416.28|412.28|416.21|412.21|15
1612239810000|2021-02-02 04:23:30|416.23|412.23|416.26|412.26|416.26|412.26|416.19|412.19|15
1612239820000|2021-02-02 04:23:40|416.22|412.22|416.31|412.31|416.31|412.31|416.22|412.22|8
1612239830000|2021-02-02 04:23:50|416.32|412.32|416.32|412.32|416.32|412.32|416.32|412.32|1
1612239840000|2021-02-02 04:24:00|416.31|412.31|416.15|412.15|416.31|412.31|416.11|412.11|23
1612239850000|2021-02-02 04:24:10|416.13|412.13|416.02|412.02|416.17|412.17|416.02|412.02|13
1612239860000|2021-02-02 04:24:20|416.03|412.03|416|412|416.03|412.03|415.97|411.97|15
1612239870000|2021-02-02 04:24:30|416.01|412.01|415.89|411.89|416.01|412.01|415.82|411.82|19
1612239880000|2021-02-02 04:24:40|415.88|411.88|415.88|411.88|415.89|411.89|415.82|411.82|12
1612239890000|2021-02-02 04:24:50|415.89|411.89|415.9|411.9|415.9|411.9|415.87|411.87|4
1612239900000|2021-02-02 04:25:00|415.91|411.91|415.93|411.93|416.02|412.02|415.89|411.89|18
1612239910000|2021-02-02 04:25:10|415.91|411.91|415.89|411.89|415.93|411.93|415.85|411.85|23
1612239920000|2021-02-02 04:25:20|415.9|411.9|415.84|411.84|415.9|411.9|415.8|411.8|31
1612239930000|2021-02-02 04:25:30|415.86|411.86|415.87|411.87|415.89|411.89|415.8|411.8|33
1612239940000|2021-02-02 04:25:40|415.86|411.86|415.86|411.86|415.89|411.89|415.82|411.82|26
1612239950000|2021-02-02 04:25:50|415.85|411.85|415.85|411.85|415.88|411.88|415.79|411.79|18
1612239960000|2021-02-02 04:26:00|415.84|411.84|415.68|411.68|415.85|411.85|415.63|411.63|16
1612239970000|2021-02-02 04:26:10|415.69|411.69|415.79|411.79|415.83|411.83|415.69|411.69|26
1612239980000|2021-02-02 04:26:20|415.82|411.82|415.68|411.68|415.82|411.82|415.53|411.53|26
1612239990000|2021-02-02 04:26:30|415.67|411.67|415.74|411.74|415.8|411.8|415.6|411.6|15
1612240000000|2021-02-02 04:26:40|415.73|411.73|415.63|411.63|415.74|411.74|415.63|411.63|8
1612240010000|2021-02-02 04:26:50|415.65|411.65|415.67|411.67|415.69|411.69|415.6|411.6|15
1612240020000|2021-02-02 04:27:00|415.72|411.72|415.78|411.78|415.78|411.78|415.71|411.71|7
1612240030000|2021-02-02 04:27:10|415.79|411.79|415.78|411.78|415.79|411.79|415.77|411.77|6
1612240040000|2021-02-02 04:27:20|415.79|411.79|415.75|411.75|415.8|411.8|415.75|411.75|6
1612240050000|2021-02-02 04:27:30|415.76|411.76|415.65|411.65|415.76|411.76|415.63|411.63|14
1612240060000|2021-02-02 04:27:40|415.66|411.66|415.68|411.68|415.7|411.7|415.65|411.65|18
1612240070000|2021-02-02 04:27:50|415.69|411.69|415.78|411.78|415.78|411.78|415.68|411.68|7
1612240080000|2021-02-02 04:28:00|415.86|411.86|415.91|411.91|415.93|411.93|415.86|411.86|18
1612240090000|2021-02-02 04:28:10|415.92|411.92|416.12|412.12|416.22|412.22|415.9|411.9|25
1612240100000|2021-02-02 04:28:20|416.2|412.2|416.36|412.36|416.36|412.36|415.85|411.85|18
1612240110000|2021-02-02 04:28:30|416.41|412.41|416.51|412.51|416.51|412.51|416.34|412.34|15
1612240120000|2021-02-02 04:28:40|416.64|412.64|416.51|412.51|416.64|412.64|416.48|412.48|20
1612240130000|2021-02-02 04:28:50|416.52|412.52|416.39|412.39|416.52|412.52|416.37|412.37|28
1612240140000|2021-02-02 04:29:00|416.38|412.38|416.16|412.16|416.38|412.38|416.16|412.16|19
1612240150000|2021-02-02 04:29:10|416.18|412.18|416.16|412.16|416.22|412.22|416.14|412.14|25
1612240160000|2021-02-02 04:29:20|416.15|412.15|416.15|412.15|416.15|412.15|416.07|412.07|13
1612240170000|2021-02-02 04:29:30|416.2|412.2|416.09|412.09|416.31|412.31|416.08|412.08|24
1612240180000|2021-02-02 04:29:40|416.08|412.08|416.2|412.2|416.23|412.23|416|412|22
1612240190000|2021-02-02 04:29:50|416.21|412.21|416.42|412.42|416.48|412.48|416.14|412.14|20
1612240200000|2021-02-02 04:30:00|416.43|412.43|416.43|412.43|416.44|412.44|416.37|412.37|16
1612240210000|2021-02-02 04:30:10|416.38|412.38|416.52|412.52|416.52|412.52|416.38|412.38|12
1612240220000|2021-02-02 04:30:20|416.53|412.53|416.53|412.53|416.53|412.53|416.52|412.52|3
1612240230000|2021-02-02 04:30:30|416.52|412.52|416.58|412.58|416.58|412.58|416.52|412.52|13
1612240240000|2021-02-02 04:30:40|416.61|412.61|416.45|412.45|416.62|412.62|416.43|412.43|16
1612240250000|2021-02-02 04:30:50|416.47|412.47|416.22|412.22|416.47|412.47|416.11|412.11|22
1612240260000|2021-02-02 04:31:00|416.19|412.19|416.18|412.18|416.2|412.2|416|412|25
1612240270000|2021-02-02 04:31:10|416.2|412.2|416.31|412.31|416.31|412.31|416.2|412.2|19
1612240280000|2021-02-02 04:31:20|416.3|412.3|416.24|412.24|416.56|412.56|416.24|412.24|21
1612240290000|2021-02-02 04:31:30|416.28|412.28|416.29|412.29|416.35|412.35|416.24|412.24|15
1612240300000|2021-02-02 04:31:40|416.26|412.26|416.49|412.49|416.51|412.51|416.26|412.26|21
1612240310000|2021-02-02 04:31:50|416.47|412.47|416.29|412.29|416.47|412.47|416.27|412.27|16
1612240320000|2021-02-02 04:32:00|416.28|412.28|416.31|412.31|416.31|412.31|416.24|412.24|22
1612240330000|2021-02-02 04:32:10|416.3|412.3|416.31|412.31|416.31|412.31|416.3|412.3|4
1612240340000|2021-02-02 04:32:20|416.3|412.3|416.39|412.39|416.39|412.39|416.27|412.27|15
1612240350000|2021-02-02 04:32:30|416.41|412.41|416.62|412.62|416.62|412.62|416.41|412.41|14
1612240360000|2021-02-02 04:32:40|416.61|412.61|416.57|412.57|416.62|412.62|416.57|412.57|6
1612240370000|2021-02-02 04:32:50|416.61|412.61|416.64|412.64|416.67|412.67|416.61|412.61|8
1612240380000|2021-02-02 04:33:00|416.65|412.65|416.72|412.72|416.74|412.74|416.39|412.39|16
1612240390000|2021-02-02 04:33:10|416.73|412.73|416.8|412.8|416.8|412.8|416.73|412.73|5
1612240400000|2021-02-02 04:33:20|416.82|412.82|416.59|412.59|416.83|412.83|416.55|412.55|16
1612240410000|2021-02-02 04:33:30|416.62|412.62|416.63|412.63|416.64|412.64|416.59|412.59|8
1612240420000|2021-02-02 04:33:40|416.6|412.6|416.54|412.54|416.6|412.6|416.44|412.44|15
1612240430000|2021-02-02 04:33:50|416.53|412.53|416.52|412.52|416.53|412.53|416.52|412.52|10
1612240440000|2021-02-02 04:34:00|416.53|412.53|416.61|412.61|416.62|412.62|416.53|412.53|11
1612240450000|2021-02-02 04:34:10|416.62|412.62|416.71|412.71|416.71|412.71|416.62|412.62|5
1612240460000|2021-02-02 04:34:20|416.74|412.74|416.74|412.74|416.74|412.74|416.72|412.72|12
1612240470000|2021-02-02 04:34:30|416.75|412.75|416.8|412.8|416.8|412.8|416.74|412.74|8
1612240480000|2021-02-02 04:34:40|416.78|412.78|416.79|412.79|416.82|412.82|416.58|412.58|10
1612240490000|2021-02-02 04:34:50|416.78|412.78|416.75|412.75|416.79|412.79|416.75|412.75|9
1612240500000|2021-02-02 04:35:00|416.76|412.76|416.66|412.66|416.76|412.76|416.63|412.63|19
1612240510000|2021-02-02 04:35:10|416.67|412.67|416.69|412.69|416.69|412.69|416.66|412.66|8
1612240520000|2021-02-02 04:35:20|416.7|412.7|416.74|412.74|416.75|412.75|416.69|412.69|21
1612240530000|2021-02-02 04:35:30|416.75|412.75|416.75|412.75|416.76|412.76|416.75|412.75|3
1612240540000|2021-02-02 04:35:40|416.76|412.76|416.72|412.72|416.76|412.76|416.69|412.69|8
1612240550000|2021-02-02 04:35:50|416.7|412.7|416.68|412.68|416.72|412.72|416.67|412.67|12
1612240560000|2021-02-02 04:36:00|416.69|412.69|416.71|412.71|416.71|412.71|416.69|412.69|3
1612240570000|2021-02-02 04:36:10|416.72|412.72|416.8|412.8|416.8|412.8|416.71|412.71|9
1612240580000|2021-02-02 04:36:20|416.79|412.79|416.8|412.8|416.8|412.8|416.79|412.79|2
1612240590000|2021-02-02 04:36:30|416.78|412.78|416.73|412.73|416.79|412.79|416.73|412.73|4
1612240600000|2021-02-02 04:36:40|416.72|412.72|416.61|412.61|416.72|412.72|416.52|412.52|22
1612240610000|2021-02-02 04:36:50|416.62|412.62|416.63|412.63|416.65|412.65|416.62|412.62|15
1612240620000|2021-02-02 04:37:00|416.62|412.62|416.71|412.71|416.71|412.71|416.62|412.62|18
1612240630000|2021-02-02 04:37:10|416.7|412.7|416.64|412.64|416.72|412.72|416.64|412.64|12
1612240640000|2021-02-02 04:37:20|416.62|412.62|416.64|412.64|416.64|412.64|416.61|412.61|12
1612240650000|2021-02-02 04:37:30|416.65|412.65|416.65|412.65|416.65|412.65|416.64|412.64|5
1612240670000|2021-02-02 04:37:50|416.66|412.66|416.66|412.66|416.66|412.66|416.6|412.6|14
1612240680000|2021-02-02 04:38:00|416.67|412.67|416.66|412.66|416.67|412.67|416.65|412.65|3
1612240690000|2021-02-02 04:38:10|416.68|412.68|416.64|412.64|416.68|412.68|416.62|412.62|7
1612240700000|2021-02-02 04:38:20|416.62|412.62|416.62|412.62|416.62|412.62|416.58|412.58|13
1612240710000|2021-02-02 04:38:30|416.61|412.61|416.64|412.64|416.64|412.64|416.61|412.61|8
1612240720000|2021-02-02 04:38:40|416.65|412.65|416.63|412.63|416.65|412.65|416.63|412.63|4
1612240730000|2021-02-02 04:38:50|416.64|412.64|416.6|412.6|416.64|412.64|416.59|412.59|5
1612240740000|2021-02-02 04:39:00|416.59|412.59|416.61|412.61|416.61|412.61|416.59|412.59|3
1612240750000|2021-02-02 04:39:10|416.6|412.6|416.6|412.6|416.6|412.6|416.6|412.6|1
1612240760000|2021-02-02 04:39:20|416.61|412.61|416.57|412.57|416.61|412.61|416.55|412.55|9
1612240770000|2021-02-02 04:39:30|416.56|412.56|416.54|412.54|416.56|412.56|416.39|412.39|19
1612240780000|2021-02-02 04:39:40|416.58|412.58|416.6|412.6|416.61|412.61|416.58|412.58|5
1612240790000|2021-02-02 04:39:50|416.61|412.61|416.54|412.54|416.62|412.62|416.53|412.53|10
1612240800000|2021-02-02 04:40:00|416.52|412.52|416.37|412.37|416.52|412.52|416.36|412.36|10
1612240810000|2021-02-02 04:40:10|416.36|412.36|416.35|412.35|416.38|412.38|416.33|412.33|18
1612240820000|2021-02-02 04:40:20|416.33|412.33|416.28|412.28|416.36|412.36|416.27|412.27|14
1612240830000|2021-02-02 04:40:30|416.29|412.29|416.3|412.3|416.34|412.34|416.28|412.28|14
1612240840000|2021-02-02 04:40:40|416.26|412.26|416.29|412.29|416.29|412.29|416.26|412.26|4
1612240850000|2021-02-02 04:40:50|416.3|412.3|416.39|412.39|416.42|412.42|416.29|412.29|15
1612240860000|2021-02-02 04:41:00|416.41|412.41|416.42|412.42|416.44|412.44|416.39|412.39|15
1612240870000|2021-02-02 04:41:10|416.4|412.4|416.35|412.35|416.43|412.43|416.35|412.35|9
1612240880000|2021-02-02 04:41:20|416.36|412.36|416.45|412.45|416.48|412.48|416.35|412.35|16
1612240890000|2021-02-02 04:41:30|416.41|412.41|416.48|412.48|416.48|412.48|416.41|412.41|6
1612240900000|2021-02-02 04:41:40|416.47|412.47|416.45|412.45|416.48|412.48|416.41|412.41|19
1612240910000|2021-02-02 04:41:50|416.46|412.46|416.46|412.46|416.48|412.48|416.44|412.44|8
1612240920000|2021-02-02 04:42:00|416.44|412.44|416.39|412.39|416.46|412.46|416.39|412.39|15
1612240930000|2021-02-02 04:42:10|416.38|412.38|416.44|412.44|416.44|412.44|416.35|412.35|14
1612240940000|2021-02-02 04:42:20|416.43|412.43|416.42|412.42|416.46|412.46|416.42|412.42|7
1612240950000|2021-02-02 04:42:30|416.41|412.41|416.42|412.42|416.42|412.42|416.41|412.41|4
1612240960000|2021-02-02 04:42:40|416.41|412.41|416.43|412.43|416.43|412.43|416.41|412.41|4
1612240970000|2021-02-02 04:42:50|416.44|412.44|416.41|412.41|416.44|412.44|416.4|412.4|5
1612240980000|2021-02-02 04:43:00|416.4|412.4|416.63|412.63|416.63|412.63|416.4|412.4|7
1612241000000|2021-02-02 04:43:20|416.58|412.58|417.08|413.08|417.08|413.08|416.58|412.58|8
1612241010000|2021-02-02 04:43:30|417.1|413.1|417.2|413.2|417.2|413.2|417.08|413.08|11
1612241020000|2021-02-02 04:43:40|417.19|413.19|417.1|413.1|417.2|413.2|417.09|413.09|11
1612241030000|2021-02-02 04:43:50|417.07|413.07|417.19|413.19|417.24|413.24|417.07|413.07|11
1612241040000|2021-02-02 04:44:00|417.2|413.2|416.91|412.91|417.2|413.2|416.88|412.88|28
1612241050000|2021-02-02 04:44:10|416.92|412.92|416.89|412.89|416.94|412.94|416.89|412.89|5
1612241060000|2021-02-02 04:44:20|416.88|412.88|416.93|412.93|416.94|412.94|416.88|412.88|6
1612241070000|2021-02-02 04:44:30|416.94|412.94|416.96|412.96|416.97|412.97|416.94|412.94|7
1612241080000|2021-02-02 04:44:40|416.93|412.93|416.77|412.77|416.96|412.96|416.77|412.77|14
1612241090000|2021-02-02 04:44:50|416.78|412.78|416.63|412.63|416.78|412.78|416.6|412.6|16
1612241100000|2021-02-02 04:45:00|416.57|412.57|416.59|412.59|416.61|412.61|416.57|412.57|23
1612241110000|2021-02-02 04:45:10|416.58|412.58|416.55|412.55|416.59|412.59|416.55|412.55|23
1612241120000|2021-02-02 04:45:20|416.57|412.57|416.45|412.45|416.57|412.57|416.37|412.37|20
1612241130000|2021-02-02 04:45:30|416.46|412.46|416.47|412.47|416.49|412.49|416.43|412.43|16
1612241140000|2021-02-02 04:45:40|416.49|412.49|416.47|412.47|416.5|412.5|416.47|412.47|5
1612241150000|2021-02-02 04:45:50|416.5|412.5|416.66|412.66|416.66|412.66|416.47|412.47|27
1612241160000|2021-02-02 04:46:00|416.62|412.62|416.95|412.95|416.95|412.95|416.62|412.62|14
1612241170000|2021-02-02 04:46:10|416.94|412.94|416.93|412.93|416.95|412.95|416.93|412.93|4
1612241180000|2021-02-02 04:46:20|416.94|412.94|417.09|413.09|417.09|413.09|416.93|412.93|8
1612241190000|2021-02-02 04:46:30|417.1|413.1|417.19|413.19|417.19|413.19|417.1|413.1|8
1612241220000|2021-02-02 04:47:00|417.18|413.18|417.08|413.08|417.19|413.19|416.96|412.96|10
1612241230000|2021-02-02 04:47:10|417.06|413.06|417.18|413.18|417.18|413.18|417.04|413.04|14
1612241240000|2021-02-02 04:47:20|417.19|413.19|417.15|413.15|417.19|413.19|417.13|413.13|13
1612241250000|2021-02-02 04:47:30|417.13|413.13|417.14|413.14|417.15|413.15|417.13|413.13|10
1612241260000|2021-02-02 04:47:40|417.12|413.12|417.01|413.01|417.12|413.12|416.97|412.97|11
1612241270000|2021-02-02 04:47:50|417.02|413.02|417.01|413.01|417.03|413.03|417|413|6
1612241280000|2021-02-02 04:48:00|417|413|416.84|412.84|417|413|416.81|412.81|21
1612241290000|2021-02-02 04:48:10|416.86|412.86|416.84|412.84|416.86|412.86|416.76|412.76|6
1612241300000|2021-02-02 04:48:20|416.82|412.82|416.79|412.79|416.82|412.82|416.79|412.79|4
1612241310000|2021-02-02 04:48:30|416.78|412.78|416.74|412.74|416.78|412.78|416.67|412.67|10
1612241320000|2021-02-02 04:48:40|416.71|412.71|416.76|412.76|416.76|412.76|416.71|412.71|4
1612241330000|2021-02-02 04:48:50|416.77|412.77|417.11|413.11|417.15|413.15|416.77|412.77|19
1612241340000|2021-02-02 04:49:00|417.09|413.09|417.08|413.08|417.09|413.09|417.05|413.05|5
1612241350000|2021-02-02 04:49:10|417.06|413.06|417.08|413.08|417.08|413.08|417.06|413.06|8
1612241360000|2021-02-02 04:49:20|417.06|413.06|417.13|413.13|417.13|413.13|417.06|413.06|8
1612241380000|2021-02-02 04:49:40|417.12|413.12|417.15|413.15|417.15|413.15|417.12|413.12|9
1612241390000|2021-02-02 04:49:50|417.14|413.14|417.15|413.15|417.16|413.16|417.14|413.14|6
1612241400000|2021-02-02 04:50:00|417.16|413.16|417.21|413.21|417.27|413.27|417.15|413.15|14
1612241410000|2021-02-02 04:50:10|417.22|413.22|417.28|413.28|417.28|413.28|417.21|413.21|8
1612241420000|2021-02-02 04:50:20|417.27|413.27|417.15|413.15|417.27|413.27|417.15|413.15|12
1612241430000|2021-02-02 04:50:30|417.16|413.16|417.3|413.3|417.3|413.3|417.15|413.15|9
1612241440000|2021-02-02 04:50:40|417.29|413.29|417.29|413.29|417.29|413.29|417.29|413.29|1
1612241450000|2021-02-02 04:50:50|417.3|413.3|417.29|413.29|417.3|413.3|417.29|413.29|6
1612241460000|2021-02-02 04:51:00|417.3|413.3|417.05|413.05|417.3|413.3|416.99|412.99|22
1612241470000|2021-02-02 04:51:10|417.01|413.01|416.99|412.99|417.04|413.04|416.99|412.99|20
1612241480000|2021-02-02 04:51:20|417|413|416.87|412.87|417|413|416.87|412.87|7
1612241490000|2021-02-02 04:51:30|416.86|412.86|416.77|412.77|416.86|412.86|416.76|412.76|11
1612241500000|2021-02-02 04:51:40|416.78|412.78|416.7|412.7|416.78|412.78|416.62|412.62|12
1612241510000|2021-02-02 04:51:50|416.69|412.69|416.67|412.67|416.72|412.72|416.67|412.67|7
1612241520000|2021-02-02 04:52:00|416.68|412.68|416.89|412.89|416.98|412.98|416.68|412.68|20
1612241530000|2021-02-02 04:52:10|416.87|412.87|416.89|412.89|416.89|412.89|416.84|412.84|6
1612241540000|2021-02-02 04:52:20|416.91|412.91|416.92|412.92|416.93|412.93|416.9|412.9|12
1612241550000|2021-02-02 04:52:30|416.91|412.91|416.88|412.88|416.91|412.91|416.86|412.86|6
1612241560000|2021-02-02 04:52:40|416.87|412.87|416.76|412.76|416.87|412.87|416.73|412.73|8
1612241570000|2021-02-02 04:52:50|416.8|412.8|416.86|412.86|416.86|412.86|416.8|412.8|5
1612241580000|2021-02-02 04:53:00|416.85|412.85|417.08|413.08|417.08|413.08|416.85|412.85|15
1612241590000|2021-02-02 04:53:10|417.07|413.07|416.94|412.94|417.09|413.09|416.91|412.91|13
1612241600000|2021-02-02 04:53:20|416.95|412.95|416.95|412.95|416.95|412.95|416.95|412.95|1
1612241610000|2021-02-02 04:53:30|416.98|412.98|416.99|412.99|416.99|412.99|416.98|412.98|2
1612241620000|2021-02-02 04:53:40|417|413|417.02|413.02|417.04|413.04|416.99|412.99|14
1612241630000|2021-02-02 04:53:50|417.03|413.03|417.03|413.03|417.03|413.03|417.03|413.03|1
1612241640000|2021-02-02 04:54:00|417.02|413.02|416.91|412.91|417.03|413.03|416.9|412.9|13
1612241650000|2021-02-02 04:54:10|416.93|412.93|416.84|412.84|416.93|412.93|416.84|412.84|4
1612241660000|2021-02-02 04:54:20|416.83|412.83|416.75|412.75|416.83|412.83|416.75|412.75|13
1612241670000|2021-02-02 04:54:30|416.76|412.76|416.7|412.7|416.76|412.76|416.7|412.7|8
1612241680000|2021-02-02 04:54:40|416.72|412.72|416.6|412.6|416.74|412.74|416.59|412.59|18
1612241690000|2021-02-02 04:54:50|416.59|412.59|416.6|412.6|416.6|412.6|416.59|412.59|2
1612241700000|2021-02-02 04:55:00|416.65|412.65|416.96|412.96|416.96|412.96|416.61|412.61|17
1612241710000|2021-02-02 04:55:10|416.95|412.95|417|413|417|413|416.95|412.95|6
1612241720000|2021-02-02 04:55:20|416.99|412.99|417|413|417|413|416.99|412.99|4
1612241730000|2021-02-02 04:55:30|416.99|412.99|417.06|413.06|417.1|413.1|416.99|412.99|14
1612241750000|2021-02-02 04:55:50|417.05|413.05|417.03|413.03|417.07|413.07|417.03|413.03|5
1612241760000|2021-02-02 04:56:00|417.01|413.01|417.2|413.2|417.2|413.2|417.01|413.01|14
1612241770000|2021-02-02 04:56:10|417.19|413.19|417.12|413.12|417.19|413.19|417.11|413.11|11
1612241780000|2021-02-02 04:56:20|417.13|413.13|417.13|413.13|417.13|413.13|417.12|413.12|3
1612241790000|2021-02-02 04:56:30|417.14|413.14|417.13|413.13|417.14|413.14|417.11|413.11|12
1612241800000|2021-02-02 04:56:40|417.12|413.12|417.12|413.12|417.13|413.13|417.11|413.11|16
1612241810000|2021-02-02 04:56:50|417.13|413.13|417.11|413.11|417.13|413.13|417.09|413.09|14
1612241820000|2021-02-02 04:57:00|417.12|413.12|417.11|413.11|417.12|413.12|417.11|413.11|4
1612241830000|2021-02-02 04:57:10|417.1|413.1|417.09|413.09|417.11|413.11|417.09|413.09|13
1612241840000|2021-02-02 04:57:20|417.11|413.11|416.91|412.91|417.11|413.11|416.82|412.82|24
1612241850000|2021-02-02 04:57:30|416.86|412.86|416.8|412.8|416.88|412.88|416.79|412.79|9
1612241860000|2021-02-02 04:57:40|416.79|412.79|416.52|412.52|416.79|412.79|416.5|412.5|15
1612241870000|2021-02-02 04:57:50|416.55|412.55|416.6|412.6|416.62|412.62|416.54|412.54|17
1612241880000|2021-02-02 04:58:00|416.61|412.61|416.72|412.72|416.75|412.75|416.61|412.61|16
1612241890000|2021-02-02 04:58:10|416.73|412.73|416.79|412.79|416.79|412.79|416.72|412.72|11
1612241900000|2021-02-02 04:58:20|416.78|412.78|416.96|412.96|416.96|412.96|416.69|412.69|14
1612241910000|2021-02-02 04:58:30|416.98|412.98|416.97|412.97|417.01|413.01|416.96|412.96|9
1612241920000|2021-02-02 04:58:40|416.95|412.95|416.74|412.74|416.95|412.95|416.71|412.71|15
1612241930000|2021-02-02 04:58:50|416.75|412.75|416.81|412.81|416.81|412.81|416.75|412.75|9
1612241940000|2021-02-02 04:59:00|416.8|412.8|416.88|412.88|416.89|412.89|416.73|412.73|17
1612241950000|2021-02-02 04:59:10|416.91|412.91|416.97|412.97|416.97|412.97|416.9|412.9|8
1612241970000|2021-02-02 04:59:30|416.96|412.96|417.06|413.06|417.07|413.07|416.96|412.96|11
1612241980000|2021-02-02 04:59:40|417.07|413.07|417.02|413.02|417.07|413.07|417.01|413.01|14
1612241990000|2021-02-02 04:59:50|417.03|413.03|416.73|412.73|417.03|413.03|416.71|412.71|20
1612242000000|2021-02-02 05:00:00|416.74|412.74|416.82|412.82|416.82|412.82|416.72|412.72|17
1612242010000|2021-02-02 05:00:10|416.83|412.83|416.98|412.98|416.98|412.98|416.82|412.82|16
1612242020000|2021-02-02 05:00:20|416.99|412.99|416.91|412.91|416.99|412.99|416.91|412.91|14
1612242030000|2021-02-02 05:00:30|416.92|412.92|416.9|412.9|416.92|412.92|416.88|412.88|16
1612242040000|2021-02-02 05:00:40|416.89|412.89|416.77|412.77|416.89|412.89|416.76|412.76|12
1612242050000|2021-02-02 05:00:50|416.74|412.74|416.59|412.59|416.76|412.76|416.58|412.58|19
1612242060000|2021-02-02 05:01:00|416.57|412.57|416.68|412.68|416.69|412.69|416.55|412.55|20
1612242070000|2021-02-02 05:01:10|416.66|412.66|416.87|412.87|416.87|412.87|416.59|412.59|23
1612242080000|2021-02-02 05:01:20|416.93|412.93|416.96|412.96|416.96|412.96|416.93|412.93|8
1612242090000|2021-02-02 05:01:30|416.97|412.97|416.97|412.97|416.97|412.97|416.96|412.96|9
1612242100000|2021-02-02 05:01:40|416.98|412.98|416.95|412.95|417.02|413.02|416.94|412.94|11
1612242110000|2021-02-02 05:01:50|416.94|412.94|416.89|412.89|416.94|412.94|416.86|412.86|10
1612242120000|2021-02-02 05:02:00|416.88|412.88|416.77|412.77|416.9|412.9|416.77|412.77|10
1612242130000|2021-02-02 05:02:10|416.76|412.76|416.74|412.74|416.76|412.76|416.62|412.62|16
1612242140000|2021-02-02 05:02:20|416.76|412.76|416.73|412.73|416.82|412.82|416.69|412.69|9
1612242150000|2021-02-02 05:02:30|416.72|412.72|416.67|412.67|416.72|412.72|416.65|412.65|14
1612242160000|2021-02-02 05:02:40|416.66|412.66|416.65|412.65|416.66|412.66|416.63|412.63|15
1612242170000|2021-02-02 05:02:50|416.66|412.66|416.66|412.66|416.66|412.66|416.66|412.66|1
1612242180000|2021-02-02 05:03:00|416.65|412.65|416.66|412.66|416.66|412.66|416.65|412.65|4
1612242190000|2021-02-02 05:03:10|416.65|412.65|416.68|412.68|416.68|412.68|416.65|412.65|6
1612242200000|2021-02-02 05:03:20|416.67|412.67|416.63|412.63|416.67|412.67|416.6|412.6|13
1612242210000|2021-02-02 05:03:30|416.62|412.62|416.62|412.62|416.63|412.63|416.6|412.6|13
1612242220000|2021-02-02 05:03:40|416.61|412.61|416.94|412.94|417.04|413.04|416.6|412.6|27
1612242230000|2021-02-02 05:03:50|416.89|412.89|416.83|412.83|416.89|412.89|416.71|412.71|5
1612242240000|2021-02-02 05:04:00|416.84|412.84|416.82|412.82|416.84|412.84|416.82|412.82|3
1612242250000|2021-02-02 05:04:10|416.81|412.81|416.75|412.75|416.81|412.81|416.65|412.65|18
1612242280000|2021-02-02 05:04:40|416.74|412.74|416.7|412.7|416.74|412.74|416.69|412.69|6
1612242290000|2021-02-02 05:04:50|416.71|412.71|416.75|412.75|416.76|412.76|416.7|412.7|11
1612242300000|2021-02-02 05:05:00|416.73|412.73|416.88|412.88|416.88|412.88|416.73|412.73|17
1612242310000|2021-02-02 05:05:10|416.89|412.89|416.95|412.95|416.97|412.97|416.89|412.89|9
1612242320000|2021-02-02 05:05:20|416.96|412.96|416.96|412.96|416.97|412.97|416.93|412.93|5
1612242330000|2021-02-02 05:05:30|416.95|412.95|416.77|412.77|416.95|412.95|416.77|412.77|5
1612242340000|2021-02-02 05:05:40|416.76|412.76|416.83|412.83|416.87|412.87|416.76|412.76|15
1612242350000|2021-02-02 05:05:50|416.82|412.82|416.79|412.79|416.82|412.82|416.72|412.72|16
1612242360000|2021-02-02 05:06:00|416.78|412.78|416.68|412.68|416.79|412.79|416.65|412.65|16
1612242370000|2021-02-02 05:06:10|416.7|412.7|416.69|412.69|416.7|412.7|416.67|412.67|10
1612242380000|2021-02-02 05:06:20|416.68|412.68|416.61|412.61|416.68|412.68|416.59|412.59|9
1612242390000|2021-02-02 05:06:30|416.58|412.58|416.5|412.5|416.59|412.59|416.49|412.49|17
1612242400000|2021-02-02 05:06:40|416.55|412.55|416.56|412.56|416.58|412.58|416.55|412.55|11
1612242410000|2021-02-02 05:06:50|416.58|412.58|416.68|412.68|416.68|412.68|416.56|412.56|11
1612242420000|2021-02-02 05:07:00|416.63|412.63|416.59|412.59|416.63|412.63|416.59|412.59|4
1612242430000|2021-02-02 05:07:10|416.6|412.6|416.6|412.6|416.6|412.6|416.59|412.59|9
1612242440000|2021-02-02 05:07:20|416.59|412.59|416.61|412.61|416.61|412.61|416.59|412.59|3
1612242450000|2021-02-02 05:07:30|416.63|412.63|416.75|412.75|416.77|412.77|416.63|412.63|14
1612242460000|2021-02-02 05:07:40|416.74|412.74|416.59|412.59|416.74|412.74|416.54|412.54|13
1612242470000|2021-02-02 05:07:50|416.6|412.6|416.64|412.64|416.64|412.64|416.6|412.6|9
1612242480000|2021-02-02 05:08:00|416.65|412.65|416.75|412.75|416.75|412.75|416.65|412.65|14
1612242500000|2021-02-02 05:08:20|416.7|412.7|416.59|412.59|416.7|412.7|416.58|412.58|17
1612242510000|2021-02-02 05:08:30|416.6|412.6|416.61|412.61|416.61|412.61|416.59|412.59|6
1612242520000|2021-02-02 05:08:40|416.6|412.6|416.61|412.61|416.61|412.61|416.6|412.6|6
1612242530000|2021-02-02 05:08:50|416.6|412.6|416.47|412.47|416.61|412.61|416.42|412.42|10
1612242540000|2021-02-02 05:09:00|416.46|412.46|416.56|412.56|416.59|412.59|416.41|412.41|30
1612242550000|2021-02-02 05:09:10|416.57|412.57|416.57|412.57|416.57|412.57|416.56|412.56|3
1612242560000|2021-02-02 05:09:20|416.56|412.56|416.58|412.58|416.58|412.58|416.56|412.56|5
1612242570000|2021-02-02 05:09:30|416.64|412.64|416.61|412.61|416.69|412.69|416.59|412.59|13
1612242580000|2021-02-02 05:09:40|416.6|412.6|416.6|412.6|416.61|412.61|416.59|412.59|7
1612242590000|2021-02-02 05:09:50|416.59|412.59|416.59|412.59|416.59|412.59|416.59|412.59|1
1612242600000|2021-02-02 05:10:00|416.6|412.6|416.87|412.87|417.01|413.01|416.6|412.6|25
1612242610000|2021-02-02 05:10:10|416.84|412.84|416.57|412.57|416.88|412.88|416.57|412.57|24
1612242620000|2021-02-02 05:10:20|416.58|412.58|416.51|412.51|416.59|412.59|416.51|412.51|17
1612242630000|2021-02-02 05:10:30|416.5|412.5|416.41|412.41|416.5|412.5|416.4|412.4|16
1612242640000|2021-02-02 05:10:40|416.42|412.42|416.46|412.46|416.5|412.5|416.36|412.36|20
1612242650000|2021-02-02 05:10:50|416.35|412.35|416.22|412.22|416.45|412.45|416.22|412.22|28
1612242660000|2021-02-02 05:11:00|416.16|412.16|416.29|412.29|416.29|412.29|416.11|412.11|21
1612242670000|2021-02-02 05:11:10|416.28|412.28|416.12|412.12|416.28|412.28|416.12|412.12|17
1612242680000|2021-02-02 05:11:20|416.11|412.11|416.11|412.11|416.17|412.17|416.11|412.11|19
1612242690000|2021-02-02 05:11:30|416.12|412.12|416.16|412.16|416.16|412.16|416.12|412.12|19
1612242700000|2021-02-02 05:11:40|416.15|412.15|416.14|412.14|416.16|412.16|416.12|412.12|17
1612242710000|2021-02-02 05:11:50|416.15|412.15|416.23|412.23|416.23|412.23|416.15|412.15|13
1612242720000|2021-02-02 05:12:00|416.21|412.21|416.36|412.36|416.63|412.63|416.21|412.21|24
1612242730000|2021-02-02 05:12:10|416.37|412.37|416.46|412.46|416.48|412.48|416.37|412.37|14
1612242740000|2021-02-02 05:12:20|416.47|412.47|416.29|412.29|416.47|412.47|416.28|412.28|27
1612242750000|2021-02-02 05:12:30|416.28|412.28|416.2|412.2|416.29|412.29|416.15|412.15|22
1612242760000|2021-02-02 05:12:40|416.21|412.21|416.33|412.33|416.34|412.34|416.16|412.16|16
1612242770000|2021-02-02 05:12:50|416.34|412.34|416.34|412.34|416.39|412.39|416.33|412.33|21
1612242780000|2021-02-02 05:13:00|416.36|412.36|416.38|412.38|416.42|412.42|416.35|412.35|19
1612242790000|2021-02-02 05:13:10|416.37|412.37|416.36|412.36|416.39|412.39|416.35|412.35|17
1612242800000|2021-02-02 05:13:20|416.35|412.35|416.34|412.34|416.35|412.35|416.29|412.29|20
1612242810000|2021-02-02 05:13:30|416.33|412.33|416.33|412.33|416.35|412.35|416.32|412.32|17
1612242820000|2021-02-02 05:13:40|416.34|412.34|416.4|412.4|416.4|412.4|416.33|412.33|26
1612242830000|2021-02-02 05:13:50|416.42|412.42|416.42|412.42|416.43|412.43|416.42|412.42|3
1612242840000|2021-02-02 05:14:00|416.44|412.44|416.41|412.41|416.44|412.44|416.41|412.41|2
1612242850000|2021-02-02 05:14:10|416.39|412.39|416.33|412.33|416.39|412.39|416.3|412.3|19
1612242860000|2021-02-02 05:14:20|416.32|412.32|416.57|412.57|416.61|412.61|416.32|412.32|18
1612242870000|2021-02-02 05:14:30|416.56|412.56|416.57|412.57|416.57|412.57|416.56|412.56|2
1612242880000|2021-02-02 05:14:40|416.58|412.58|416.58|412.58|416.58|412.58|416.57|412.57|3
1612242890000|2021-02-02 05:14:50|416.59|412.59|416.68|412.68|416.75|412.75|416.59|412.59|12
1612242900000|2021-02-02 05:15:00|416.67|412.67|416.53|412.53|416.67|412.67|416.53|412.53|15
1612242910000|2021-02-02 05:15:10|416.52|412.52|416.42|412.42|416.53|412.53|416.38|412.38|14
1612242920000|2021-02-02 05:15:20|416.41|412.41|416.23|412.23|416.42|412.42|416.23|412.23|15
1612242930000|2021-02-02 05:15:30|416.21|412.21|416.24|412.24|416.24|412.24|416.21|412.21|6
1612242940000|2021-02-02 05:15:40|416.22|412.22|416.14|412.14|416.22|412.22|416.14|412.14|24
1612242950000|2021-02-02 05:15:50|416.16|412.16|416.15|412.15|416.17|412.17|416.14|412.14|23
1612242960000|2021-02-02 05:16:00|416.17|412.17|416.91|412.91|416.91|412.91|416.15|412.15|26
1612242970000|2021-02-02 05:16:10|416.9|412.9|416.91|412.91|416.92|412.92|416.9|412.9|4
1612242980000|2021-02-02 05:16:20|416.92|412.92|416.93|412.93|416.94|412.94|416.91|412.91|14
1612242990000|2021-02-02 05:16:30|416.94|412.94|417.25|413.25|417.25|413.25|416.93|412.93|21
1612243000000|2021-02-02 05:16:40|417.24|413.24|417.33|413.33|417.33|413.33|417.24|413.24|11
1612243010000|2021-02-02 05:16:50|417.32|413.32|417.52|413.52|417.52|413.52|417.32|413.32|7
1612243020000|2021-02-02 05:17:00|417.51|413.51|417.52|413.52|417.52|413.52|417.51|413.51|2
1612243030000|2021-02-02 05:17:10|417.53|413.53|417.27|413.27|417.54|413.54|417.2|413.2|13
1612243040000|2021-02-02 05:17:20|417.15|413.15|417.24|413.24|417.26|413.26|417.15|413.15|8
1612243050000|2021-02-02 05:17:30|417.25|413.25|417.17|413.17|417.26|413.26|417.12|413.12|25
1612243060000|2021-02-02 05:17:40|417.2|413.2|417.21|413.21|417.21|413.21|417.19|413.19|17
1612243070000|2021-02-02 05:17:50|417.2|413.2|417.04|413.04|417.2|413.2|417|413|17
1612243080000|2021-02-02 05:18:00|417.03|413.03|417.03|413.03|417.04|413.04|416.99|412.99|14
1612243090000|2021-02-02 05:18:10|417.04|413.04|417.01|413.01|417.04|413.04|417.01|413.01|10
1612243100000|2021-02-02 05:18:20|417.02|413.02|417|413|417.03|413.03|416.98|412.98|16
1612243110000|2021-02-02 05:18:30|416.98|412.98|416.97|412.97|416.98|412.98|416.95|412.95|7
1612243120000|2021-02-02 05:18:40|416.98|412.98|416.9|412.9|416.98|412.98|416.86|412.86|23
1612243130000|2021-02-02 05:18:50|416.92|412.92|417.01|413.01|417.08|413.08|416.92|412.92|19
1612243140000|2021-02-02 05:19:00|417.02|413.02|417.08|413.08|417.12|413.12|417.02|413.02|15
1612243150000|2021-02-02 05:19:10|417.07|413.07|416.78|412.78|417.07|413.07|416.7|412.7|34
1612243160000|2021-02-02 05:19:20|416.82|412.82|416.75|412.75|416.84|412.84|416.72|412.72|21
1612243170000|2021-02-02 05:19:30|416.74|412.74|416.75|412.75|416.77|412.77|416.72|412.72|21
1612243180000|2021-02-02 05:19:40|416.76|412.76|416.88|412.88|416.9|412.9|416.74|412.74|17
1612243190000|2021-02-02 05:19:50|416.87|412.87|416.8|412.8|416.88|412.88|416.73|412.73|21
1612243200000|2021-02-02 05:20:00|416.81|412.81|416.82|412.82|416.83|412.83|416.79|412.79|16
1612243210000|2021-02-02 05:20:10|416.83|412.83|416.83|412.83|416.84|412.84|416.8|412.8|19
1612243220000|2021-02-02 05:20:20|416.84|412.84|416.9|412.9|416.92|412.92|416.83|412.83|16
1612243230000|2021-02-02 05:20:30|416.89|412.89|416.88|412.88|416.91|412.91|416.87|412.87|11
1612243240000|2021-02-02 05:20:40|416.86|412.86|417.11|413.11|417.11|413.11|416.86|412.86|23
1612243250000|2021-02-02 05:20:50|417.13|413.13|417.21|413.21|417.21|413.21|417.11|413.11|14
1612243260000|2021-02-02 05:21:00|417.2|413.2|416.91|412.91|417.2|413.2|416.86|412.86|23
1612243270000|2021-02-02 05:21:10|416.92|412.92|416.85|412.85|416.95|412.95|416.83|412.83|23
1612243280000|2021-02-02 05:21:20|416.86|412.86|416.97|412.97|416.97|412.97|416.86|412.86|20
1612243290000|2021-02-02 05:21:30|417.05|413.05|417.09|413.09|417.1|413.1|417.03|413.03|18
1612243300000|2021-02-02 05:21:40|417.1|413.1|417.08|413.08|417.1|413.1|417.07|413.07|10
1612243310000|2021-02-02 05:21:50|417.07|413.07|417.11|413.11|417.11|413.11|417.06|413.06|7
1612243320000|2021-02-02 05:22:00|417.12|413.12|417.4|413.4|417.4|413.4|417.12|413.12|19
1612243330000|2021-02-02 05:22:10|417.43|413.43|417.5|413.5|417.5|413.5|417.42|413.42|15
1612243340000|2021-02-02 05:22:20|417.49|413.49|417.51|413.51|417.51|413.51|417.48|413.48|4
1612243350000|2021-02-02 05:22:30|417.54|413.54|417.59|413.59|417.59|413.59|417.53|413.53|5
1612243360000|2021-02-02 05:22:40|417.58|413.58|417.46|413.46|417.58|413.58|417.46|413.46|14
1612243370000|2021-02-02 05:22:50|417.47|413.47|417.46|413.46|417.48|413.48|417.44|413.44|13
1612243380000|2021-02-02 05:23:00|417.45|413.45|417.46|413.46|417.46|413.46|417.44|413.44|14
1612243390000|2021-02-02 05:23:10|417.47|413.47|417.45|413.45|417.47|413.47|417.43|413.43|16
1612243400000|2021-02-02 05:23:20|417.47|413.47|417.44|413.44|417.47|413.47|417.43|413.43|6
1612243410000|2021-02-02 05:23:30|417.45|413.45|417.28|413.28|417.47|413.47|417.28|413.28|15
1612243420000|2021-02-02 05:23:40|417.26|413.26|417.17|413.17|417.27|413.27|417.17|413.17|17
1612243430000|2021-02-02 05:23:50|417.14|413.14|417.03|413.03|417.14|413.14|417.03|413.03|7
1612243440000|2021-02-02 05:24:00|416.94|412.94|416.85|412.85|416.96|412.96|416.65|412.65|30
1612243450000|2021-02-02 05:24:10|416.84|412.84|416.49|412.49|416.85|412.85|416.49|412.49|27
1612243460000|2021-02-02 05:24:20|416.48|412.48|416.13|412.13|416.5|412.5|416.11|412.11|24
1612243470000|2021-02-02 05:24:30|416.1|412.1|416.28|412.28|416.28|412.28|416.04|412.04|23
1612243480000|2021-02-02 05:24:40|416.3|412.3|416.3|412.3|416.36|412.36|416.28|412.28|26
1612243490000|2021-02-02 05:24:50|416.29|412.29|416.3|412.3|416.31|412.31|416.29|412.29|13
1612243500000|2021-02-02 05:25:00|416.31|412.31|416.21|412.21|416.31|412.31|416.21|412.21|22
1612243510000|2021-02-02 05:25:10|416.2|412.2|416.09|412.09|416.2|412.2|416.06|412.06|24
1612243520000|2021-02-02 05:25:20|416.08|412.08|416.06|412.06|416.11|412.11|416.05|412.05|21
1612243530000|2021-02-02 05:25:30|416.08|412.08|416.1|412.1|416.1|412.1|416.06|412.06|12
1612243540000|2021-02-02 05:25:40|416.11|412.11|416.4|412.4|416.4|412.4|416.11|412.11|30
1612243550000|2021-02-02 05:25:50|416.68|412.68|416.81|412.81|416.83|412.83|416.68|412.68|18
1612243560000|2021-02-02 05:26:00|416.82|412.82|416.8|412.8|416.82|412.82|416.79|412.79|9
1612243570000|2021-02-02 05:26:10|416.81|412.81|416.8|412.8|416.81|412.81|416.79|412.79|9
1612243580000|2021-02-02 05:26:20|416.79|412.79|416.69|412.69|416.81|412.81|416.69|412.69|17
1612243590000|2021-02-02 05:26:30|416.72|412.72|416.58|412.58|416.78|412.78|416.55|412.55|25
1612243600000|2021-02-02 05:26:40|416.59|412.59|416.72|412.72|416.75|412.75|416.56|412.56|23
1612243610000|2021-02-02 05:26:50|416.68|412.68|416.92|412.92|416.92|412.92|416.68|412.68|19
1612243620000|2021-02-02 05:27:00|416.88|412.88|416.68|412.68|416.92|412.92|416.63|412.63|29
1612243630000|2021-02-02 05:27:10|416.69|412.69|416.64|412.64|416.69|412.69|416.63|412.63|16
1612243640000|2021-02-02 05:27:20|416.63|412.63|416.58|412.58|416.64|412.64|416.58|412.58|15
1612243650000|2021-02-02 05:27:30|416.59|412.59|416.41|412.41|416.59|412.59|416.41|412.41|19
1612243660000|2021-02-02 05:27:40|416.4|412.4|416.6|412.6|416.62|412.62|416.4|412.4|17
1612243670000|2021-02-02 05:27:50|416.61|412.61|416.73|412.73|416.73|412.73|416.6|412.6|19
1612243680000|2021-02-02 05:28:00|416.72|412.72|416.64|412.64|416.78|412.78|416.64|412.64|22
1612243690000|2021-02-02 05:28:10|416.65|412.65|416.51|412.51|416.65|412.65|416.47|412.47|25
1612243700000|2021-02-02 05:28:20|416.43|412.43|416.46|412.46|416.48|412.48|416.43|412.43|23
1612243710000|2021-02-02 05:28:30|416.47|412.47|416.65|412.65|416.68|412.68|416.46|412.46|23
1612243720000|2021-02-02 05:28:40|416.68|412.68|416.68|412.68|416.7|412.7|416.62|412.62|28
1612243730000|2021-02-02 05:28:50|416.69|412.69|416.83|412.83|417.03|413.03|416.69|412.69|24
1612243740000|2021-02-02 05:29:00|416.86|412.86|417.17|413.17|417.36|413.36|416.76|412.76|27
1612243750000|2021-02-02 05:29:10|417.16|413.16|417.1|413.1|417.17|413.17|417.1|413.1|23
1612243760000|2021-02-02 05:29:20|417.08|413.08|416.83|412.83|417.08|413.08|416.82|412.82|22
1612243770000|2021-02-02 05:29:30|416.82|412.82|416.79|412.79|416.83|412.83|416.77|412.77|19
1612243780000|2021-02-02 05:29:40|416.78|412.78|417|413|417|413|416.77|412.77|15
1612243790000|2021-02-02 05:29:50|417.01|413.01|417.02|413.02|417.07|413.07|416.98|412.98|13
1612243800000|2021-02-02 05:30:00|416.97|412.97|416.93|412.93|417|413|416.93|412.93|14
1612243810000|2021-02-02 05:30:10|416.92|412.92|416.88|412.88|416.93|412.93|416.88|412.88|18
1612243820000|2021-02-02 05:30:20|416.89|412.89|416.95|412.95|416.95|412.95|416.89|412.89|14
1612243830000|2021-02-02 05:30:30|416.97|412.97|417.31|413.31|417.32|413.32|416.95|412.95|23
1612243840000|2021-02-02 05:30:40|417.32|413.32|417.46|413.46|417.47|413.47|417.31|413.31|22
1612243850000|2021-02-02 05:30:50|417.47|413.47|417.53|413.53|417.54|413.54|417.47|413.47|15
1612243860000|2021-02-02 05:31:00|417.54|413.54|417.37|413.37|417.54|413.54|417.36|413.36|10
1612243870000|2021-02-02 05:31:10|417.36|413.36|417.26|413.26|417.41|413.41|417.26|413.26|21
1612243880000|2021-02-02 05:31:20|417.27|413.27|417.36|413.36|417.36|413.36|417.27|413.27|26
1612243890000|2021-02-02 05:31:30|417.37|413.37|417.41|413.41|417.41|413.41|417.34|413.34|19
1612243900000|2021-02-02 05:31:40|417.4|413.4|417.17|413.17|417.42|413.42|417.16|413.16|22
1612243910000|2021-02-02 05:31:50|417.16|413.16|417.1|413.1|417.16|413.16|417.1|413.1|13
1612243920000|2021-02-02 05:32:00|417.11|413.11|417.18|413.18|417.37|413.37|417.11|413.11|21
1612243930000|2021-02-02 05:32:10|417.2|413.2|417.16|413.16|417.21|413.21|417.13|413.13|24
1612243940000|2021-02-02 05:32:20|417.17|413.17|417.12|413.12|417.17|413.17|417.07|413.07|17
1612243950000|2021-02-02 05:32:30|417.11|413.11|417.31|413.31|417.32|413.32|417|413|19
1612243960000|2021-02-02 05:32:40|417.32|413.32|417.35|413.35|417.37|413.37|417.32|413.32|14
1612243970000|2021-02-02 05:32:50|417.36|413.36|417.24|413.24|417.36|413.36|417.13|413.13|21
1612243980000|2021-02-02 05:33:00|417.25|413.25|417.22|413.22|417.26|413.26|417.22|413.22|14
1612243990000|2021-02-02 05:33:10|417.2|413.2|417.2|413.2|417.22|413.22|417.18|413.18|12
1612244000000|2021-02-02 05:33:20|417.19|413.19|417.24|413.24|417.24|413.24|417.19|413.19|7
1612244010000|2021-02-02 05:33:30|417.25|413.25|417.43|413.43|417.43|413.43|417.25|413.25|10
1612244020000|2021-02-02 05:33:40|417.45|413.45|417.46|413.46|417.59|413.59|417.39|413.39|17
1612244030000|2021-02-02 05:33:50|417.47|413.47|417.56|413.56|417.56|413.56|417.47|413.47|10
1612244040000|2021-02-02 05:34:00|417.57|413.57|417.48|413.48|417.57|413.57|417.46|413.46|16
1612244050000|2021-02-02 05:34:10|417.47|413.47|417.44|413.44|417.51|413.51|417.44|413.44|17
1612244060000|2021-02-02 05:34:20|417.45|413.45|417.56|413.56|417.57|413.57|417.44|413.44|19
1612244070000|2021-02-02 05:34:30|417.55|413.55|417.56|413.56|417.56|413.56|417.55|413.55|6
1612244080000|2021-02-02 05:34:40|417.53|413.53|417.36|413.36|417.53|413.53|417.33|413.33|20
1612244090000|2021-02-02 05:34:50|417.39|413.39|417.45|413.45|417.45|413.45|417.39|413.39|15
1612244100000|2021-02-02 05:35:00|417.46|413.46|417.47|413.47|417.5|413.5|417.46|413.46|12
1612244110000|2021-02-02 05:35:10|417.45|413.45|417.24|413.24|417.47|413.47|417.24|413.24|11
1612244120000|2021-02-02 05:35:20|417.22|413.22|417.28|413.28|417.28|413.28|417.2|413.2|18
1612244130000|2021-02-02 05:35:30|417.29|413.29|417.51|413.51|417.54|413.54|417.29|413.29|19
1612244140000|2021-02-02 05:35:40|417.52|413.52|417.52|413.52|417.54|413.54|417.51|413.51|11
1612244150000|2021-02-02 05:35:50|417.53|413.53|417.51|413.51|417.53|413.53|417.5|413.5|15
1612244160000|2021-02-02 05:36:00|417.52|413.52|417.39|413.39|417.52|413.52|417.25|413.25|20
1612244170000|2021-02-02 05:36:10|417.37|413.37|417.46|413.46|417.46|413.46|417.37|413.37|13
1612244180000|2021-02-02 05:36:20|417.48|413.48|417.51|413.51|417.51|413.51|417.46|413.46|15
1612244190000|2021-02-02 05:36:30|417.52|413.52|417.54|413.54|417.54|413.54|417.52|413.52|3
1612244200000|2021-02-02 05:36:40|417.55|413.55|417.6|413.6|417.61|413.61|417.54|413.54|8
1612244210000|2021-02-02 05:36:50|417.61|413.61|417.23|413.23|417.61|413.61|417.21|413.21|21
1612244220000|2021-02-02 05:37:00|417.24|413.24|417.31|413.31|417.32|413.32|417.24|413.24|12
1612244230000|2021-02-02 05:37:10|417.29|413.29|417.32|413.32|417.32|413.32|417.28|413.28|13
1612244240000|2021-02-02 05:37:20|417.31|413.31|417.56|413.56|417.61|413.61|417.31|413.31|20
1612244250000|2021-02-02 05:37:30|417.59|413.59|417.47|413.47|417.6|413.6|417.43|413.43|17
1612244260000|2021-02-02 05:37:40|417.46|413.46|417.29|413.29|417.47|413.47|417.26|413.26|23
1612244270000|2021-02-02 05:37:50|417.3|413.3|417.3|413.3|417.3|413.3|417.28|413.28|13
1612244280000|2021-02-02 05:38:00|417.31|413.31|417.35|413.35|417.42|413.42|417.29|413.29|23
1612244290000|2021-02-02 05:38:10|417.34|413.34|417.42|413.42|417.43|413.43|417.33|413.33|17
1612244300000|2021-02-02 05:38:20|417.43|413.43|417.33|413.33|417.44|413.44|417.27|413.27|22
1612244310000|2021-02-02 05:38:30|417.3|413.3|417.19|413.19|417.32|413.32|417.16|413.16|14
1612244320000|2021-02-02 05:38:40|417.18|413.18|417.15|413.15|417.18|413.18|417.15|413.15|2
1612244330000|2021-02-02 05:38:50|417.16|413.16|417.04|413.04|417.16|413.16|417.04|413.04|17
1612244340000|2021-02-02 05:39:00|417.05|413.05|417.36|413.36|417.36|413.36|417.04|413.04|27
1612244350000|2021-02-02 05:39:10|417.33|413.33|417.38|413.38|417.44|413.44|417.3|413.3|17
1612244360000|2021-02-02 05:39:20|417.37|413.37|417.36|413.36|417.4|413.4|417.2|413.2|23
1612244370000|2021-02-02 05:39:30|417.35|413.35|417.34|413.34|417.38|413.38|417.32|413.32|21
1612244380000|2021-02-02 05:39:40|417.36|413.36|417.4|413.4|417.46|413.46|417.34|413.34|22
1612244390000|2021-02-02 05:39:50|417.39|413.39|417.47|413.47|417.48|413.48|417.39|413.39|19
1612244400000|2021-02-02 05:40:00|417.48|413.48|417.54|413.54|417.55|413.55|417.42|413.42|18
1612244410000|2021-02-02 05:40:10|417.56|413.56|417.55|413.55|417.61|413.61|417.55|413.55|9
1612244420000|2021-02-02 05:40:20|417.56|413.56|417.31|413.31|417.56|413.56|417.23|413.23|23
1612244430000|2021-02-02 05:40:30|417.29|413.29|417.26|413.26|417.32|413.32|417.25|413.25|15
1612244440000|2021-02-02 05:40:40|417.25|413.25|417.06|413.06|417.25|413.25|417.06|413.06|21
1612244450000|2021-02-02 05:40:50|417.07|413.07|417.05|413.05|417.08|413.08|417.05|413.05|11
1612244460000|2021-02-02 05:41:00|417.06|413.06|416.98|412.98|417.06|413.06|416.9|412.9|20
1612244470000|2021-02-02 05:41:10|417.05|413.05|417.07|413.07|417.08|413.08|417.03|413.03|21
1612244480000|2021-02-02 05:41:20|417.08|413.08|417.35|413.35|417.4|413.4|417.08|413.08|20
1612244490000|2021-02-02 05:41:30|417.34|413.34|417.36|413.36|417.39|413.39|417.32|413.32|23
1612244500000|2021-02-02 05:41:40|417.37|413.37|417.54|413.54|417.54|413.54|417.34|413.34|17
1612244510000|2021-02-02 05:41:50|417.55|413.55|417.4|413.4|417.56|413.56|417.39|413.39|15
1612244520000|2021-02-02 05:42:00|417.41|413.41|417.55|413.55|417.56|413.56|417.39|413.39|22
1612244530000|2021-02-02 05:42:10|417.56|413.56|417.64|413.64|417.64|413.64|417.56|413.56|7
1612244540000|2021-02-02 05:42:20|417.62|413.62|417.46|413.46|417.62|413.62|417.43|413.43|20
1612244550000|2021-02-02 05:42:30|417.49|413.49|417.62|413.62|417.66|413.66|417.49|413.49|17
1612244560000|2021-02-02 05:42:40|417.63|413.63|417.73|413.73|417.75|413.75|417.63|413.63|18
1612244570000|2021-02-02 05:42:50|417.72|413.72|417.46|413.46|417.73|413.73|417.46|413.46|17
1612244580000|2021-02-02 05:43:00|417.45|413.45|417.67|413.67|417.69|413.69|417.42|413.42|18
1612244590000|2021-02-02 05:43:10|417.65|413.65|417.59|413.59|417.66|413.66|417.59|413.59|15
1612244600000|2021-02-02 05:43:20|417.6|413.6|417.63|413.63|417.63|413.63|417.49|413.49|22
1612244610000|2021-02-02 05:43:30|417.6|413.6|417.55|413.55|417.6|413.6|417.53|413.53|24
1612244620000|2021-02-02 05:43:40|417.54|413.54|417.68|413.68|417.68|413.68|417.54|413.54|15
1612244630000|2021-02-02 05:43:50|417.69|413.69|417.82|413.82|417.82|413.82|417.68|413.68|13
1612244640000|2021-02-02 05:44:00|417.81|413.81|417.79|413.79|417.82|413.82|417.78|413.78|15
1612244650000|2021-02-02 05:44:10|417.78|413.78|417.61|413.61|417.79|413.79|417.55|413.55|22
1612244660000|2021-02-02 05:44:20|417.59|413.59|417.84|413.84|417.84|413.84|417.59|413.59|19
1612244670000|2021-02-02 05:44:30|417.85|413.85|417.89|413.89|417.96|413.96|417.8|413.8|28
1612244680000|2021-02-02 05:44:40|417.9|413.9|417.73|413.73|417.91|413.91|417.66|413.66|30
1612244690000|2021-02-02 05:44:50|417.72|413.72|417.62|413.62|417.72|413.72|417.61|413.61|12
1612244700000|2021-02-02 05:45:00|417.59|413.59|417.63|413.63|417.63|413.63|417.54|413.54|13
1612244710000|2021-02-02 05:45:10|417.64|413.64|417.73|413.73|417.73|413.73|417.6|413.6|13
1612244720000|2021-02-02 05:45:20|417.74|413.74|417.81|413.81|417.86|413.86|417.73|413.73|24
1612244730000|2021-02-02 05:45:30|417.86|413.86|417.95|413.95|417.97|413.97|417.86|413.86|16
1612244740000|2021-02-02 05:45:40|417.89|413.89|418.04|414.04|418.04|414.04|417.88|413.88|19
1612244750000|2021-02-02 05:45:50|418.06|414.06|417.94|413.94|418.06|414.06|417.92|413.92|23
1612244760000|2021-02-02 05:46:00|417.93|413.93|418.07|414.07|418.07|414.07|417.93|413.93|20
1612244770000|2021-02-02 05:46:10|418.08|414.08|418|414|418.08|414.08|417.98|413.98|18
1612244780000|2021-02-02 05:46:20|418.18|414.18|418.35|414.35|418.35|414.35|418.14|414.14|17
1612244790000|2021-02-02 05:46:30|418.36|414.36|418.37|414.37|418.38|414.38|418.34|414.34|17
1612244800000|2021-02-02 05:46:40|418.38|414.38|418.05|414.05|418.38|414.38|418.05|414.05|20
1612244810000|2021-02-02 05:46:50|418.09|414.09|418.17|414.17|418.18|414.18|418.09|414.09|16
1612244820000|2021-02-02 05:47:00|418.16|414.16|418.39|414.39|418.39|414.39|418.07|414.07|20
1612244830000|2021-02-02 05:47:10|418.4|414.4|418.32|414.32|418.4|414.4|418.32|414.32|17
1612244840000|2021-02-02 05:47:20|418.34|414.34|418.32|414.32|418.34|414.34|418.31|414.31|14
1612244850000|2021-02-02 05:47:30|418.31|414.31|418.33|414.33|418.34|414.34|418.31|414.31|18
1612244860000|2021-02-02 05:47:40|418.31|414.31|418.16|414.16|418.32|414.32|418.07|414.07|19
1612244870000|2021-02-02 05:47:50|418.1|414.1|418.11|414.11|418.21|414.21|418.07|414.07|17
1612244880000|2021-02-02 05:48:00|418.1|414.1|418.08|414.08|418.13|414.13|418.08|414.08|7
1612244890000|2021-02-02 05:48:10|418.09|414.09|418.15|414.15|418.17|414.17|418.09|414.09|14
1612244900000|2021-02-02 05:48:20|418.14|414.14|418.23|414.23|418.23|414.23|418.14|414.14|15
1612244910000|2021-02-02 05:48:30|418.21|414.21|418.1|414.1|418.21|414.21|418.07|414.07|15
1612244920000|2021-02-02 05:48:40|418.08|414.08|418.08|414.08|418.1|414.1|418.05|414.05|20
1612244930000|2021-02-02 05:48:50|418.09|414.09|418.1|414.1|418.1|414.1|418.06|414.06|16
1612244940000|2021-02-02 05:49:00|418.08|414.08|418.12|414.12|418.13|414.13|418.07|414.07|18
1612244950000|2021-02-02 05:49:10|418.13|414.13|417.87|413.87|418.13|414.13|417.87|413.87|15
1612244960000|2021-02-02 05:49:20|417.86|413.86|417.68|413.68|417.86|413.86|417.68|413.68|24
1612244970000|2021-02-02 05:49:30|417.69|413.69|417.59|413.59|417.7|413.7|417.58|413.58|27
1612244980000|2021-02-02 05:49:40|417.6|413.6|417.98|413.98|417.98|413.98|417.6|413.6|18
1612244990000|2021-02-02 05:49:50|417.92|413.92|417.91|413.91|417.96|413.96|417.89|413.89|24
1612245000000|2021-02-02 05:50:00|417.9|413.9|417.61|413.61|417.9|413.9|417.61|413.61|21
1612245010000|2021-02-02 05:50:10|417.6|413.6|417.55|413.55|417.62|413.62|417.55|413.55|11
1612245020000|2021-02-02 05:50:20|417.56|413.56|417.77|413.77|417.78|413.78|417.55|413.55|15
1612245030000|2021-02-02 05:50:30|417.75|413.75|417.81|413.81|417.84|413.84|417.74|413.74|22
1612245040000|2021-02-02 05:50:40|417.8|413.8|417.81|413.81|417.85|413.85|417.74|413.74|27
1612245050000|2021-02-02 05:50:50|417.84|413.84|418.42|414.42|418.42|414.42|417.8|413.8|29
1612245060000|2021-02-02 05:51:00|418.43|414.43|418.56|414.56|418.62|414.62|418.43|414.43|17
1612245070000|2021-02-02 05:51:10|418.57|414.57|418.64|414.64|418.68|414.68|418.57|414.57|21
1612245080000|2021-02-02 05:51:20|418.63|414.63|418.65|414.65|418.66|414.66|418.48|414.48|24
1612245090000|2021-02-02 05:51:30|418.66|414.66|418.55|414.55|418.66|414.66|418.5|414.5|20
1612245100000|2021-02-02 05:51:40|418.54|414.54|418.43|414.43|418.56|414.56|418.41|414.41|21
1612245110000|2021-02-02 05:51:50|418.44|414.44|418.58|414.58|418.58|414.58|418.44|414.44|12
1612245120000|2021-02-02 05:52:00|418.57|414.57|418.17|414.17|418.57|414.57|418.17|414.17|28
1612245130000|2021-02-02 05:52:10|418.18|414.18|418.08|414.08|418.18|414.18|418.07|414.07|25
1612245140000|2021-02-02 05:52:20|418.09|414.09|418.04|414.04|418.11|414.11|418.01|414.01|26
1612245150000|2021-02-02 05:52:30|418.03|414.03|418.09|414.09|418.12|414.12|418.02|414.02|15
1612245160000|2021-02-02 05:52:40|418.07|414.07|418.02|414.02|418.09|414.09|417.97|413.97|19
1612245170000|2021-02-02 05:52:50|418.03|414.03|418.3|414.3|418.37|414.37|418.03|414.03|25
1612245180000|2021-02-02 05:53:00|418.29|414.29|418.51|414.51|418.54|414.54|418.25|414.25|25
1612245190000|2021-02-02 05:53:10|418.5|414.5|418.7|414.7|418.7|414.7|418.36|414.36|26
1612245200000|2021-02-02 05:53:20|418.68|414.68|418.43|414.43|418.7|414.7|418.28|414.28|31
1612245210000|2021-02-02 05:53:30|418.44|414.44|418.94|414.94|418.94|414.94|418.44|414.44|27
1612245220000|2021-02-02 05:53:40|418.93|414.93|418.92|414.92|418.97|414.97|418.9|414.9|20
1612245230000|2021-02-02 05:53:50|418.95|414.95|418.95|414.95|418.96|414.96|418.95|414.95|3
1612245240000|2021-02-02 05:54:00|418.88|414.88|418.76|414.76|418.95|414.95|418.76|414.76|15
1612245250000|2021-02-02 05:54:10|418.75|414.75|418.66|414.66|418.83|414.83|418.66|414.66|23
1612245260000|2021-02-02 05:54:20|418.64|414.64|418.35|414.35|418.64|414.64|418.34|414.34|26
1612245270000|2021-02-02 05:54:30|418.34|414.34|418.66|414.66|418.7|414.7|418.33|414.33|33
1612245280000|2021-02-02 05:54:40|418.64|414.64|418.52|414.52|418.76|414.76|418.52|414.52|30
1612245290000|2021-02-02 05:54:50|418.54|414.54|418.56|414.56|418.7|414.7|418.52|414.52|25
1612245300000|2021-02-02 05:55:00|418.62|414.62|418.65|414.65|418.66|414.66|418.58|414.58|29
1612245310000|2021-02-02 05:55:10|418.67|414.67|418.66|414.66|418.72|414.72|418.64|414.64|21
1612245320000|2021-02-02 05:55:20|418.65|414.65|418.66|414.66|418.66|414.66|418.59|414.59|19
1612245330000|2021-02-02 05:55:30|418.64|414.64|418.58|414.58|418.69|414.69|418.55|414.55|21
1612245340000|2021-02-02 05:55:40|418.59|414.59|418.52|414.52|418.6|414.6|418.51|414.51|21
1612245350000|2021-02-02 05:55:50|418.53|414.53|418.5|414.5|418.54|414.54|418.48|414.48|12
1612245360000|2021-02-02 05:56:00|418.48|414.48|418.55|414.55|418.55|414.55|418.44|414.44|24
1612245370000|2021-02-02 05:56:10|418.56|414.56|418.57|414.57|418.57|414.57|418.45|414.45|17
1612245380000|2021-02-02 05:56:20|418.58|414.58|418.55|414.55|418.65|414.65|418.49|414.49|23
1612245390000|2021-02-02 05:56:30|418.59|414.59|418.64|414.64|418.67|414.67|418.58|414.58|22
1612245400000|2021-02-02 05:56:40|418.63|414.63|418.63|414.63|418.65|414.65|418.61|414.61|15
1612245410000|2021-02-02 05:56:50|418.62|414.62|418.6|414.6|418.64|414.64|418.56|414.56|20
1612245420000|2021-02-02 05:57:00|418.59|414.59|418.62|414.62|418.62|414.62|418.51|414.51|21
1612245430000|2021-02-02 05:57:10|418.6|414.6|418.61|414.61|418.63|414.63|418.52|414.52|25
1612245440000|2021-02-02 05:57:20|418.62|414.62|418.52|414.52|418.81|414.81|418.52|414.52|23
1612245450000|2021-02-02 05:57:30|418.47|414.47|418.6|414.6|418.61|414.61|418.38|414.38|26
1612245460000|2021-02-02 05:57:40|418.58|414.58|418.49|414.49|418.58|414.58|418.49|414.49|19
1612245470000|2021-02-02 05:57:50|418.53|414.53|418.48|414.48|418.54|414.54|418.48|414.48|23
1612245480000|2021-02-02 05:58:00|418.49|414.49|418.25|414.25|418.49|414.49|418.16|414.16|21
1612245490000|2021-02-02 05:58:10|418.27|414.27|418.21|414.21|418.31|414.31|418.2|414.2|23
1612245500000|2021-02-02 05:58:20|418.2|414.2|418.22|414.22|418.23|414.23|418.2|414.2|21
1612245510000|2021-02-02 05:58:30|418.21|414.21|418.21|414.21|418.27|414.27|418.21|414.21|18
1612245520000|2021-02-02 05:58:40|418.2|414.2|418.44|414.44|418.44|414.44|418.17|414.17|20
1612245530000|2021-02-02 05:58:50|418.43|414.43|418.42|414.42|418.44|414.44|418.41|414.41|18
1612245540000|2021-02-02 05:59:00|418.44|414.44|418.51|414.51|418.53|414.53|418.42|414.42|14
1612245550000|2021-02-02 05:59:10|418.5|414.5|418.18|414.18|418.5|414.5|418.18|414.18|23
1612245560000|2021-02-02 05:59:20|418.17|414.17|417.81|413.81|418.17|414.17|417.81|413.81|19
1612245570000|2021-02-02 05:59:30|417.83|413.83|417.74|413.74|417.86|413.86|417.74|413.74|25
1612245580000|2021-02-02 05:59:40|417.84|413.84|417.77|413.77|417.84|413.84|417.71|413.71|30
1612245590000|2021-02-02 05:59:50|417.78|413.78|418.27|414.27|418.27|414.27|417.76|413.76|24
1612245600000|2021-02-02 06:00:00|418.3|414.3|418.38|414.38|418.38|414.38|418.23|414.23|21
1612245610000|2021-02-02 06:00:10|418.42|414.42|418.44|414.44|418.45|414.45|418.41|414.41|14
1612245620000|2021-02-02 06:00:20|418.45|414.45|418.47|414.47|418.47|414.47|418.4|414.4|22
1612245630000|2021-02-02 06:00:30|418.45|414.45|418.48|414.48|418.49|414.49|418.45|414.45|13
1612245640000|2021-02-02 06:00:40|418.49|414.49|418.35|414.35|418.5|414.5|418.32|414.32|26
1612245650000|2021-02-02 06:00:50|418.34|414.34|418.3|414.3|418.36|414.36|418.28|414.28|21
1612245660000|2021-02-02 06:01:00|418.29|414.29|418.58|414.58|418.6|414.6|418.29|414.29|24
1612245670000|2021-02-02 06:01:10|418.55|414.55|418.59|414.59|418.59|414.59|418.54|414.54|9
1612245680000|2021-02-02 06:01:20|418.58|414.58|418.39|414.39|418.59|414.59|418.39|414.39|14
1612245690000|2021-02-02 06:01:30|418.38|414.38|418.16|414.16|418.38|414.38|418.16|414.16|22
1612245700000|2021-02-02 06:01:40|418.17|414.17|418.21|414.21|418.35|414.35|418.16|414.16|25
1612245710000|2021-02-02 06:01:50|418.16|414.16|418.02|414.02|418.16|414.16|417.98|413.98|22
1612245720000|2021-02-02 06:02:00|418.01|414.01|417.85|413.85|418.02|414.02|417.85|413.85|19
1612245730000|2021-02-02 06:02:10|417.82|413.82|417.48|413.48|417.82|413.82|417.48|413.48|23
1612245740000|2021-02-02 06:02:20|417.47|413.47|417.65|413.65|417.66|413.66|417.39|413.39|21
1612245750000|2021-02-02 06:02:30|417.67|413.67|417.79|413.79|417.79|413.79|417.59|413.59|28
1612245760000|2021-02-02 06:02:40|417.82|413.82|417.85|413.85|417.93|413.93|417.79|413.79|22
1612245770000|2021-02-02 06:02:50|417.87|413.87|417.73|413.73|417.88|413.88|417.73|413.73|19
1612245780000|2021-02-02 06:03:00|417.74|413.74|417.46|413.46|417.74|413.74|417.46|413.46|22
1612245790000|2021-02-02 06:03:10|417.45|413.45|417.29|413.29|417.45|413.45|417.28|413.28|15
1612245800000|2021-02-02 06:03:20|417.31|413.31|417.34|413.34|417.42|413.42|417.27|413.27|25
1612245810000|2021-02-02 06:03:30|417.33|413.33|417.55|413.55|417.61|413.61|417.33|413.33|21
1612245820000|2021-02-02 06:03:40|417.61|413.61|417.64|413.64|417.69|413.69|417.61|413.61|23
1612245830000|2021-02-02 06:03:50|417.63|413.63|417.5|413.5|417.65|413.65|417.46|413.46|26
1612245840000|2021-02-02 06:04:00|417.51|413.51|417.64|413.64|417.64|413.64|417.49|413.49|20
1612245850000|2021-02-02 06:04:10|417.66|413.66|417.6|413.6|417.71|413.71|417.59|413.59|23
1612245860000|2021-02-02 06:04:20|417.57|413.57|417.44|413.44|417.57|413.57|417.35|413.35|27
1612245870000|2021-02-02 06:04:30|417.43|413.43|417.49|413.49|417.5|413.5|417.43|413.43|16
1612245880000|2021-02-02 06:04:40|417.5|413.5|417.51|413.51|417.51|413.51|417.46|413.46|10
1612245890000|2021-02-02 06:04:50|417.57|413.57|417.64|413.64|417.74|413.74|417.57|413.57|21
1612245900000|2021-02-02 06:05:00|417.65|413.65|417.67|413.67|417.73|413.73|417.65|413.65|13
1612245910000|2021-02-02 06:05:10|417.68|413.68|417.54|413.54|417.69|413.69|417.54|413.54|19
1612245920000|2021-02-02 06:05:20|417.55|413.55|417.42|413.42|417.55|413.55|417.38|413.38|21
1612245930000|2021-02-02 06:05:30|417.43|413.43|417.54|413.54|417.54|413.54|417.37|413.37|23
1612245940000|2021-02-02 06:05:40|417.53|413.53|417.61|413.61|417.61|413.61|417.5|413.5|20
1612245950000|2021-02-02 06:05:50|417.6|413.6|417.64|413.64|417.65|413.65|417.57|413.57|16
1612245960000|2021-02-02 06:06:00|417.63|413.63|417.69|413.69|417.69|413.69|417.58|413.58|25
1612245970000|2021-02-02 06:06:10|417.68|413.68|417.7|413.7|417.72|413.72|417.67|413.67|17
1612245980000|2021-02-02 06:06:20|417.76|413.76|417.59|413.59|417.78|413.78|417.59|413.59|20
1612245990000|2021-02-02 06:06:30|417.61|413.61|417.56|413.56|417.63|413.63|417.53|413.53|17
1612246000000|2021-02-02 06:06:40|417.59|413.59|417.43|413.43|417.63|413.63|417.39|413.39|26
1612246010000|2021-02-02 06:06:50|417.47|413.47|417.39|413.39|417.51|413.51|417.36|413.36|26
1612246020000|2021-02-02 06:07:00|417.38|413.38|417.32|413.32|417.41|413.41|417.31|413.31|22
1612246030000|2021-02-02 06:07:10|417.31|413.31|417.12|413.12|417.31|413.31|417.12|413.12|20
1612246040000|2021-02-02 06:07:20|417.09|413.09|417.03|413.03|417.09|413.09|416.91|412.91|23
1612246050000|2021-02-02 06:07:30|417.05|413.05|417.16|413.16|417.23|413.23|417.03|413.03|19
1612246060000|2021-02-02 06:07:40|417.17|413.17|417.2|413.2|417.22|413.22|417.16|413.16|22
1612246070000|2021-02-02 06:07:50|417.21|413.21|417.63|413.63|417.63|413.63|417.21|413.21|27
1612246080000|2021-02-02 06:08:00|417.65|413.65|417.3|413.3|417.67|413.67|417.3|413.3|26
1612246090000|2021-02-02 06:08:10|417.29|413.29|417.28|413.28|417.4|413.4|417.26|413.26|18
1612246100000|2021-02-02 06:08:20|417.3|413.3|417.24|413.24|417.3|413.3|417.24|413.24|7
1612246110000|2021-02-02 06:08:30|417.23|413.23|417.48|413.48|417.5|413.5|417.22|413.22|21
1612246120000|2021-02-02 06:08:40|417.49|413.49|417.55|413.55|417.58|413.58|417.48|413.48|18
1612246130000|2021-02-02 06:08:50|417.54|413.54|417.59|413.59|417.59|413.59|417.54|413.54|10
1612246140000|2021-02-02 06:09:00|417.6|413.6|417.72|413.72|417.85|413.85|417.6|413.6|29
1612246150000|2021-02-02 06:09:10|417.71|413.71|417.64|413.64|417.74|413.74|417.63|413.63|19
1612246160000|2021-02-02 06:09:20|417.63|413.63|417.51|413.51|417.65|413.65|417.51|413.51|18
1612246170000|2021-02-02 06:09:30|417.5|413.5|417.35|413.35|417.52|413.52|417.32|413.32|17
1612246180000|2021-02-02 06:09:40|417.36|413.36|417.25|413.25|417.38|413.38|417.25|413.25|20
1612246190000|2021-02-02 06:09:50|417.24|413.24|417.44|413.44|417.44|413.44|417.24|413.24|12
1612246200000|2021-02-02 06:10:00|417.45|413.45|417.18|413.18|417.45|413.45|417.18|413.18|24
1612246210000|2021-02-02 06:10:10|417.22|413.22|417.3|413.3|417.32|413.32|417.22|413.22|11
1612246220000|2021-02-02 06:10:20|417.32|413.32|417.32|413.32|417.33|413.33|417.29|413.29|17
1612246230000|2021-02-02 06:10:30|417.31|413.31|417.46|413.46|417.46|413.46|417.27|413.27|19
1612246240000|2021-02-02 06:10:40|417.45|413.45|417.26|413.26|417.46|413.46|417.26|413.26|25
1612246250000|2021-02-02 06:10:50|417.23|413.23|417.25|413.25|417.28|413.28|417.22|413.22|16
1612246260000|2021-02-02 06:11:00|417.24|413.24|417.06|413.06|417.24|413.24|417.06|413.06|13
1612246270000|2021-02-02 06:11:10|417.07|413.07|417.12|413.12|417.13|413.13|416.98|412.98|20
1612246280000|2021-02-02 06:11:20|417.1|413.1|417.17|413.17|417.17|413.17|417.02|413.02|21
1612246290000|2021-02-02 06:11:30|417.22|413.22|417.28|413.28|417.28|413.28|417.22|413.22|16
1612246300000|2021-02-02 06:11:40|417.29|413.29|417.25|413.25|417.29|413.29|417.25|413.25|7
1612246310000|2021-02-02 06:11:50|417.23|413.23|417.34|413.34|417.34|413.34|417.19|413.19|19
1612246320000|2021-02-02 06:12:00|417.33|413.33|417.26|413.26|417.33|413.33|417.23|413.23|19
1612246330000|2021-02-02 06:12:10|417.25|413.25|417.15|413.15|417.25|413.25|417.1|413.1|21
1612246340000|2021-02-02 06:12:20|417.14|413.14|416.99|412.99|417.15|413.15|416.99|412.99|20
1612246350000|2021-02-02 06:12:30|416.98|412.98|417.08|413.08|417.08|413.08|416.98|412.98|13
1612246360000|2021-02-02 06:12:40|417.07|413.07|417.07|413.07|417.09|413.09|417.05|413.05|15
1612246370000|2021-02-02 06:12:50|417.06|413.06|417.08|413.08|417.09|413.09|417.05|413.05|11
1612246380000|2021-02-02 06:13:00|417.07|413.07|417.15|413.15|417.16|413.16|417.04|413.04|18
1612246390000|2021-02-02 06:13:10|417.14|413.14|417.08|413.08|417.14|413.14|417.08|413.08|18
1612246400000|2021-02-02 06:13:20|417.07|413.07|417.07|413.07|417.11|413.11|417.06|413.06|10
1612246410000|2021-02-02 06:13:30|417.11|413.11|417.28|413.28|417.31|413.31|417.06|413.06|21
1612246420000|2021-02-02 06:13:40|417.25|413.25|417.34|413.34|417.37|413.37|417.25|413.25|22
1612246430000|2021-02-02 06:13:50|417.32|413.32|417.42|413.42|417.42|413.42|417.24|413.24|18
1612246440000|2021-02-02 06:14:00|417.4|413.4|417.32|413.32|417.42|413.42|417.32|413.32|21
1612246450000|2021-02-02 06:14:10|417.31|413.31|417.2|413.2|417.31|413.31|417.2|413.2|12
1612246460000|2021-02-02 06:14:20|417.21|413.21|417.22|413.22|417.22|413.22|417.19|413.19|15
1612246470000|2021-02-02 06:14:30|417.21|413.21|417.12|413.12|417.21|413.21|417.11|413.11|16
1612246480000|2021-02-02 06:14:40|417.13|413.13|417.04|413.04|417.15|413.15|417.04|413.04|19
1612246490000|2021-02-02 06:14:50|417.03|413.03|417.01|413.01|417.09|413.09|416.91|412.91|20
1612246500000|2021-02-02 06:15:00|417.02|413.02|417.14|413.14|417.18|413.18|417|413|20
1612246510000|2021-02-02 06:15:10|417.15|413.15|417.12|413.12|417.18|413.18|417.12|413.12|11
1612246520000|2021-02-02 06:15:20|417.13|413.13|417.04|413.04|417.13|413.13|417.02|413.02|17
1612246530000|2021-02-02 06:15:30|417.05|413.05|417.19|413.19|417.19|413.19|417.05|413.05|16
1612246540000|2021-02-02 06:15:40|417.18|413.18|417.31|413.31|417.32|413.32|417.18|413.18|23
1612246550000|2021-02-02 06:15:50|417.3|413.3|417.18|413.18|417.32|413.32|417.16|413.16|23
1612246560000|2021-02-02 06:16:00|417.19|413.19|417.14|413.14|417.2|413.2|417.13|413.13|16
1612246570000|2021-02-02 06:16:10|417.13|413.13|417.43|413.43|417.43|413.43|417.11|413.11|22
1612246580000|2021-02-02 06:16:20|417.42|413.42|417.35|413.35|417.43|413.43|417.35|413.35|18
1612246590000|2021-02-02 06:16:30|417.34|413.34|417.3|413.3|417.35|413.35|417.26|413.26|15
1612246600000|2021-02-02 06:16:40|417.31|413.31|417.4|413.4|417.4|413.4|417.31|413.31|21
1612246610000|2021-02-02 06:16:50|417.39|413.39|417.69|413.69|417.69|413.69|417.38|413.38|17
1612246620000|2021-02-02 06:17:00|417.7|413.7|417.72|413.72|417.72|413.72|417.67|413.67|6
1612246630000|2021-02-02 06:17:10|417.73|413.73|417.79|413.79|417.79|413.79|417.73|413.73|13
1612246640000|2021-02-02 06:17:20|417.8|413.8|417.52|413.52|417.82|413.82|417.49|413.49|20
1612246650000|2021-02-02 06:17:30|417.53|413.53|417.63|413.63|417.66|413.66|417.49|413.49|22
1612246660000|2021-02-02 06:17:40|417.56|413.56|417.62|413.62|417.64|413.64|417.56|413.56|17
1612246670000|2021-02-02 06:17:50|417.61|413.61|417.58|413.58|417.62|413.62|417.56|413.56|19
1612246680000|2021-02-02 06:18:00|417.59|413.59|417.55|413.55|417.59|413.59|417.53|413.53|14
1612246690000|2021-02-02 06:18:10|417.54|413.54|417.57|413.57|417.58|413.58|417.51|413.51|18
1612246700000|2021-02-02 06:18:20|417.58|413.58|417.53|413.53|417.58|413.58|417.5|413.5|17
1612246710000|2021-02-02 06:18:30|417.54|413.54|417.47|413.47|417.54|413.54|417.47|413.47|20
1612246720000|2021-02-02 06:18:40|417.45|413.45|417.56|413.56|417.56|413.56|417.38|413.38|25
1612246730000|2021-02-02 06:18:50|417.57|413.57|417.56|413.56|417.59|413.59|417.51|413.51|16
1612246740000|2021-02-02 06:19:00|417.55|413.55|417.46|413.46|417.55|413.55|417.45|413.45|10
1612246750000|2021-02-02 06:19:10|417.45|413.45|417.16|413.16|417.45|413.45|417.07|413.07|24
1612246760000|2021-02-02 06:19:20|417.19|413.19|417.64|413.64|417.65|413.65|417.19|413.19|24
1612246770000|2021-02-02 06:19:30|417.66|413.66|417.55|413.55|417.67|413.67|417.52|413.52|14
1612246780000|2021-02-02 06:19:40|417.54|413.54|417.39|413.39|417.55|413.55|417.38|413.38|9
1612246790000|2021-02-02 06:19:50|417.38|413.38|417.54|413.54|417.56|413.56|417.38|413.38|10
1612246800000|2021-02-02 06:20:00|417.52|413.52|417.46|413.46|417.53|413.53|417.43|413.43|12
1612246810000|2021-02-02 06:20:10|417.45|413.45|417.47|413.47|417.55|413.55|417.45|413.45|16
1612246820000|2021-02-02 06:20:20|417.53|413.53|417.61|413.61|417.61|413.61|417.48|413.48|17
1612246830000|2021-02-02 06:20:30|417.65|413.65|417.76|413.76|417.83|413.83|417.65|413.65|12
1612246840000|2021-02-02 06:20:40|417.78|413.78|417.76|413.76|417.78|413.78|417.76|413.76|2
1612246850000|2021-02-02 06:20:50|417.77|413.77|417.83|413.83|417.83|413.83|417.77|413.77|14
1612246860000|2021-02-02 06:21:00|417.82|413.82|417.63|413.63|417.89|413.89|417.63|413.63|16
1612246870000|2021-02-02 06:21:10|417.61|413.61|417.52|413.52|417.61|413.61|417.51|413.51|16
1612246880000|2021-02-02 06:21:20|417.51|413.51|417.52|413.52|417.52|413.52|417.51|413.51|4
1612246890000|2021-02-02 06:21:30|417.53|413.53|417.56|413.56|417.56|413.56|417.5|413.5|8
1612246900000|2021-02-02 06:21:40|417.57|413.57|417.67|413.67|417.67|413.67|417.57|413.57|14
1612246910000|2021-02-02 06:21:50|417.68|413.68|417.9|413.9|417.95|413.95|417.68|413.68|23
1612246920000|2021-02-02 06:22:00|417.89|413.89|417.95|413.95|417.95|413.95|417.89|413.89|26
1612246930000|2021-02-02 06:22:10|417.91|413.91|417.64|413.64|417.91|413.91|417.62|413.62|24
1612246940000|2021-02-02 06:22:20|417.63|413.63|417.65|413.65|417.68|413.68|417.58|413.58|17
1612246950000|2021-02-02 06:22:30|417.64|413.64|417.53|413.53|417.64|413.64|417.49|413.49|15
1612246960000|2021-02-02 06:22:40|417.54|413.54|417.59|413.59|417.59|413.59|417.54|413.54|6
1612246970000|2021-02-02 06:22:50|417.61|413.61|417.62|413.62|417.62|413.62|417.58|413.58|14
1612246980000|2021-02-02 06:23:00|417.63|413.63|417.62|413.62|417.78|413.78|417.61|413.61|23
1612246990000|2021-02-02 06:23:10|417.64|413.64|417.58|413.58|417.64|413.64|417.57|413.57|6
1612247000000|2021-02-02 06:23:20|417.6|413.6|417.6|413.6|417.62|413.62|417.58|413.58|5
1612247010000|2021-02-02 06:23:30|417.62|413.62|417.58|413.58|417.62|413.62|417.54|413.54|14
1612247020000|2021-02-02 06:23:40|417.6|413.6|417.69|413.69|417.69|413.69|417.6|413.6|6
1612247030000|2021-02-02 06:23:50|417.7|413.7|417.67|413.67|417.7|413.7|417.66|413.66|10
1612247040000|2021-02-02 06:24:00|417.68|413.68|417.71|413.71|417.77|413.77|417.66|413.66|27
1612247050000|2021-02-02 06:24:10|417.73|413.73|417.66|413.66|417.74|413.74|417.66|413.66|13
1612247060000|2021-02-02 06:24:20|417.68|413.68|417.68|413.68|417.76|413.76|417.67|413.67|12
1612247070000|2021-02-02 06:24:30|417.67|413.67|417.71|413.71|417.73|413.73|417.67|413.67|12
1612247080000|2021-02-02 06:24:40|417.72|413.72|417.71|413.71|417.73|413.73|417.7|413.7|13
1612247090000|2021-02-02 06:24:50|417.7|413.7|417.66|413.66|417.71|413.71|417.62|413.62|14
1612247100000|2021-02-02 06:25:00|417.67|413.67|417.67|413.67|417.78|413.78|417.67|413.67|20
1612247110000|2021-02-02 06:25:10|417.63|413.63|417.62|413.62|417.64|413.64|417.61|413.61|9
1612247120000|2021-02-02 06:25:20|417.63|413.63|417.55|413.55|417.63|413.63|417.52|413.52|10
1612247130000|2021-02-02 06:25:30|417.52|413.52|417.53|413.53|417.54|413.54|417.52|413.52|12
1612247140000|2021-02-02 06:25:40|417.52|413.52|417.49|413.49|417.53|413.53|417.47|413.47|10
1612247150000|2021-02-02 06:25:50|417.5|413.5|417.54|413.54|417.56|413.56|417.5|413.5|9
1612247160000|2021-02-02 06:26:00|417.53|413.53|417.47|413.47|417.54|413.54|417.47|413.47|16
1612247170000|2021-02-02 06:26:10|417.48|413.48|417.49|413.49|417.5|413.5|417.47|413.47|13
1612247180000|2021-02-02 06:26:20|417.5|413.5|417.53|413.53|417.54|413.54|417.48|413.48|16
1612247190000|2021-02-02 06:26:30|417.52|413.52|417.45|413.45|417.53|413.53|417.44|413.44|19
1612247200000|2021-02-02 06:26:40|417.44|413.44|417.46|413.46|417.46|413.46|417.44|413.44|8
1612247210000|2021-02-02 06:26:50|417.45|413.45|417.43|413.43|417.45|413.45|417.42|413.42|8
1612247220000|2021-02-02 06:27:00|417.44|413.44|417.49|413.49|417.53|413.53|417.44|413.44|18
1612247230000|2021-02-02 06:27:10|417.51|413.51|417.46|413.46|417.51|413.51|417.45|413.45|18
1612247240000|2021-02-02 06:27:20|417.44|413.44|417.44|413.44|417.45|413.45|417.38|413.38|22
1612247250000|2021-02-02 06:27:30|417.45|413.45|417.39|413.39|417.45|413.45|417.39|413.39|16
1612247260000|2021-02-02 06:27:40|417.38|413.38|417.36|413.36|417.42|413.42|417.34|413.34|17
1612247270000|2021-02-02 06:27:50|417.35|413.35|417.39|413.39|417.4|413.4|417.35|413.35|16
1612247280000|2021-02-02 06:28:00|417.37|413.37|417.35|413.35|417.52|413.52|417.31|413.31|23
1612247290000|2021-02-02 06:28:10|417.36|413.36|417.31|413.31|417.36|413.36|417.2|413.2|23
1612247300000|2021-02-02 06:28:20|417.29|413.29|417.32|413.32|417.38|413.38|417.29|413.29|25
1612247310000|2021-02-02 06:28:30|417.33|413.33|417.42|413.42|417.44|413.44|417.29|413.29|21
1612247320000|2021-02-02 06:28:40|417.41|413.41|417.39|413.39|417.44|413.44|417.39|413.39|13
1612247330000|2021-02-02 06:28:50|417.3|413.3|417.35|413.35|417.41|413.41|417.3|413.3|11
1612247340000|2021-02-02 06:29:00|417.34|413.34|417.36|413.36|417.37|413.37|417.34|413.34|12
1612247350000|2021-02-02 06:29:10|417.35|413.35|417.24|413.24|417.36|413.36|417.19|413.19|15
1612247360000|2021-02-02 06:29:20|417.29|413.29|417.23|413.23|417.33|413.33|417.23|413.23|26
1612247370000|2021-02-02 06:29:30|417.32|413.32|417.25|413.25|417.36|413.36|417.23|413.23|18
1612247380000|2021-02-02 06:29:40|417.28|413.28|417.39|413.39|417.39|413.39|417.28|413.28|29
1612247390000|2021-02-02 06:29:50|417.37|413.37|417.38|413.38|417.44|413.44|417.36|413.36|20
1612247400000|2021-02-02 06:30:00|417.4|413.4|417.17|413.17|417.4|413.4|417.16|413.16|23
1612247410000|2021-02-02 06:30:10|417.15|413.15|416.98|412.98|417.16|413.16|416.95|412.95|18
1612247420000|2021-02-02 06:30:20|416.97|412.97|416.98|412.98|416.98|412.98|416.97|412.97|4
1612247430000|2021-02-02 06:30:30|416.97|412.97|416.97|412.97|416.98|412.98|416.92|412.92|9
1612247440000|2021-02-02 06:30:40|416.98|412.98|416.98|412.98|417.09|413.09|416.94|412.94|15
1612247450000|2021-02-02 06:30:50|416.97|412.97|416.77|412.77|416.98|412.98|416.77|412.77|8
1612247460000|2021-02-02 06:31:00|416.76|412.76|416.78|412.78|416.9|412.9|416.75|412.75|26
1612247470000|2021-02-02 06:31:10|416.79|412.79|416.78|412.78|416.86|412.86|416.76|412.76|21
1612247480000|2021-02-02 06:31:20|416.77|412.77|416.67|412.67|416.78|412.78|416.64|412.64|22
1612247490000|2021-02-02 06:31:30|416.68|412.68|416.67|412.67|416.7|412.7|416.67|412.67|18
1612247500000|2021-02-02 06:31:40|416.65|412.65|416.7|412.7|416.7|412.7|416.64|412.64|18
1612247510000|2021-02-02 06:31:50|416.71|412.71|416.91|412.91|416.95|412.95|416.71|412.71|17
1612247520000|2021-02-02 06:32:00|416.93|412.93|416.96|412.96|416.96|412.96|416.91|412.91|17
1612247530000|2021-02-02 06:32:10|416.95|412.95|416.93|412.93|416.95|412.95|416.82|412.82|27
1612247540000|2021-02-02 06:32:20|416.98|412.98|416.83|412.83|417.04|413.04|416.83|412.83|27
1612247550000|2021-02-02 06:32:30|416.8|412.8|416.91|412.91|416.94|412.94|416.79|412.79|16
1612247560000|2021-02-02 06:32:40|416.9|412.9|416.91|412.91|416.91|412.91|416.9|412.9|6
1612247570000|2021-02-02 06:32:50|416.93|412.93|416.93|412.93|416.94|412.94|416.9|412.9|14
1612247580000|2021-02-02 06:33:00|416.91|412.91|416.71|412.71|416.92|412.92|416.71|412.71|13
1612247590000|2021-02-02 06:33:10|416.72|412.72|416.61|412.61|416.72|412.72|416.6|412.6|17
1612247600000|2021-02-02 06:33:20|416.6|412.6|416.82|412.82|416.82|412.82|416.58|412.58|22
1612247610000|2021-02-02 06:33:30|416.83|412.83|416.85|412.85|416.86|412.86|416.83|412.83|10
1612247620000|2021-02-02 06:33:40|416.86|412.86|417.23|413.23|417.24|413.24|416.86|412.86|18
1612247630000|2021-02-02 06:33:50|417.22|413.22|417.54|413.54|417.58|413.58|417.22|413.22|26
1612247640000|2021-02-02 06:34:00|417.57|413.57|417.59|413.59|417.6|413.6|417.49|413.49|22
1612247650000|2021-02-02 06:34:10|417.6|413.6|417.75|413.75|417.76|413.76|417.52|413.52|16
1612247660000|2021-02-02 06:34:20|417.72|413.72|417.55|413.55|417.75|413.75|417.55|413.55|19
1612247670000|2021-02-02 06:34:30|417.56|413.56|417.4|413.4|417.6|413.6|417.4|413.4|19
1612247680000|2021-02-02 06:34:40|417.43|413.43|417.56|413.56|417.6|413.6|417.43|413.43|22
1612247690000|2021-02-02 06:34:50|417.54|413.54|417.41|413.41|417.54|413.54|417.3|413.3|25
1612247700000|2021-02-02 06:35:00|417.46|413.46|417.3|413.3|417.46|413.46|417.3|413.3|18
1612247710000|2021-02-02 06:35:10|417.29|413.29|417.24|413.24|417.29|413.29|417.24|413.24|12
1612247720000|2021-02-02 06:35:20|417.25|413.25|417.22|413.22|417.25|413.25|417.21|413.21|10
1612247730000|2021-02-02 06:35:30|417.18|413.18|417.61|413.61|417.65|413.65|417.18|413.18|29
1612247740000|2021-02-02 06:35:40|417.62|413.62|417.57|413.57|417.62|413.62|417.57|413.57|13
1612247750000|2021-02-02 06:35:50|417.56|413.56|417.65|413.65|417.66|413.66|417.44|413.44|21
1612247760000|2021-02-02 06:36:00|417.63|413.63|417.57|413.57|417.63|413.63|417.52|413.52|25
1612247770000|2021-02-02 06:36:10|417.53|413.53|417.6|413.6|417.71|413.71|417.53|413.53|25
1612247780000|2021-02-02 06:36:20|417.54|413.54|417.71|413.71|417.71|413.71|417.36|413.36|20
1612247790000|2021-02-02 06:36:30|417.7|413.7|417.64|413.64|417.72|413.72|417.63|413.63|23
1612247800000|2021-02-02 06:36:40|417.63|413.63|417.66|413.66|417.66|413.66|417.63|413.63|8
1612247810000|2021-02-02 06:36:50|417.65|413.65|417.66|413.66|417.67|413.67|417.63|413.63|24
1612247820000|2021-02-02 06:37:00|417.65|413.65|417.73|413.73|417.75|413.75|417.65|413.65|23
1612247830000|2021-02-02 06:37:10|417.76|413.76|417.76|413.76|417.77|413.77|417.64|413.64|26
1612247840000|2021-02-02 06:37:20|417.75|413.75|417.74|413.74|417.79|413.79|417.71|413.71|18
1612247850000|2021-02-02 06:37:30|417.73|413.73|417.63|413.63|417.75|413.75|417.62|413.62|23
1612247860000|2021-02-02 06:37:40|417.62|413.62|417.75|413.75|417.77|413.77|417.59|413.59|24
1612247870000|2021-02-02 06:37:50|417.76|413.76|417.88|413.88|417.94|413.94|417.75|413.75|24
1612247880000|2021-02-02 06:38:00|417.93|413.93|417.95|413.95|418|414|417.88|413.88|23
1612247890000|2021-02-02 06:38:10|417.94|413.94|417.8|413.8|417.97|413.97|417.8|413.8|17
1612247900000|2021-02-02 06:38:20|417.79|413.79|417.94|413.94|417.94|413.94|417.78|413.78|21
1612247910000|2021-02-02 06:38:30|417.95|413.95|417.92|413.92|418.02|414.02|417.92|413.92|19
1612247920000|2021-02-02 06:38:40|417.9|413.9|417.89|413.89|417.91|413.91|417.89|413.89|8
1612247930000|2021-02-02 06:38:50|417.91|413.91|417.97|413.97|417.99|413.99|417.89|413.89|20
1612247940000|2021-02-02 06:39:00|417.99|413.99|417.81|413.81|418|414|417.81|413.81|20
1612247950000|2021-02-02 06:39:10|417.8|413.8|417.68|413.68|417.81|413.81|417.68|413.68|10
1612247960000|2021-02-02 06:39:20|417.7|413.7|417.9|413.9|417.9|413.9|417.7|413.7|26
1612247970000|2021-02-02 06:39:30|417.94|413.94|418.01|414.01|418.02|414.02|417.93|413.93|22
1612247980000|2021-02-02 06:39:40|418.03|414.03|418.11|414.11|418.13|414.13|417.99|413.99|15
1612247990000|2021-02-02 06:39:50|418.09|414.09|418.07|414.07|418.11|414.11|418.07|414.07|18
1612248000000|2021-02-02 06:40:00|418.08|414.08|418|414|418.08|414.08|418|414|19
1612248010000|2021-02-02 06:40:10|418.01|414.01|417.91|413.91|418.01|414.01|417.85|413.85|21
1612248020000|2021-02-02 06:40:20|417.93|413.93|418.14|414.14|418.26|414.26|417.93|413.93|18
1612248030000|2021-02-02 06:40:30|418.17|414.17|418.33|414.33|418.37|414.37|418.16|414.16|22
1612248040000|2021-02-02 06:40:40|418.34|414.34|418.38|414.38|418.41|414.41|418.24|414.24|18
1612248050000|2021-02-02 06:40:50|418.37|414.37|418.64|414.64|418.68|414.68|418.29|414.29|14
1612248060000|2021-02-02 06:41:00|418.65|414.65|418.73|414.73|418.73|414.73|418.64|414.64|12
1612248070000|2021-02-02 06:41:10|418.76|414.76|418.82|414.82|418.84|414.84|418.63|414.63|24
1612248080000|2021-02-02 06:41:20|418.83|414.83|418.88|414.88|418.89|414.89|418.81|414.81|16
1612248090000|2021-02-02 06:41:30|418.89|414.89|418.86|414.86|418.9|414.9|418.79|414.79|22
1612248100000|2021-02-02 06:41:40|418.89|414.89|418.9|414.9|418.92|414.92|418.8|414.8|20
1612248110000|2021-02-02 06:41:50|418.89|414.89|418.94|414.94|418.94|414.94|418.89|414.89|17
1612248120000|2021-02-02 06:42:00|418.95|414.95|418.5|414.5|418.99|414.99|418.5|414.5|34
1612248130000|2021-02-02 06:42:10|418.49|414.49|418.78|414.78|418.78|414.78|418.49|414.49|23
1612248140000|2021-02-02 06:42:20|418.79|414.79|418.78|414.78|418.84|414.84|418.74|414.74|26
1612248150000|2021-02-02 06:42:30|418.77|414.77|418.5|414.5|418.78|414.78|418.5|414.5|22
1612248160000|2021-02-02 06:42:40|418.49|414.49|418.75|414.75|418.77|414.77|418.44|414.44|29
1612248170000|2021-02-02 06:42:50|418.77|414.77|418.62|414.62|418.77|414.77|418.6|414.6|22
1612248180000|2021-02-02 06:43:00|418.63|414.63|418.68|414.68|418.71|414.71|418.49|414.49|25
1612248190000|2021-02-02 06:43:10|418.7|414.7|418.63|414.63|418.71|414.71|418.62|414.62|30
1612248200000|2021-02-02 06:43:20|418.64|414.64|418.51|414.51|418.65|414.65|418.51|414.51|19
1612248210000|2021-02-02 06:43:30|418.49|414.49|418.42|414.42|418.49|414.49|418.4|414.4|20
1612248220000|2021-02-02 06:43:40|418.4|414.4|418.41|414.41|418.43|414.43|418.39|414.39|22
1612248230000|2021-02-02 06:43:50|418.4|414.4|418.52|414.52|418.58|414.58|418.38|414.38|20
1612248240000|2021-02-02 06:44:00|418.51|414.51|418.52|414.52|418.54|414.54|418.51|414.51|10
1612248250000|2021-02-02 06:44:10|418.51|414.51|418.62|414.62|418.65|414.65|418.47|414.47|24
1612248260000|2021-02-02 06:44:20|418.63|414.63|418.75|414.75|418.76|414.76|418.63|414.63|26
1612248270000|2021-02-02 06:44:30|418.73|414.73|418.8|414.8|418.86|414.86|418.73|414.73|27
1612248280000|2021-02-02 06:44:40|418.82|414.82|418.78|414.78|418.84|414.84|418.78|414.78|18
1612248290000|2021-02-02 06:44:50|418.79|414.79|418.7|414.7|418.79|414.79|418.66|414.66|12
1612248300000|2021-02-02 06:45:00|418.69|414.69|418.74|414.74|418.74|414.74|418.69|414.69|10
1612248310000|2021-02-02 06:45:10|418.73|414.73|418.82|414.82|418.85|414.85|418.73|414.73|23
1612248320000|2021-02-02 06:45:20|418.83|414.83|418.73|414.73|418.84|414.84|418.72|414.72|17
1612248330000|2021-02-02 06:45:30|418.74|414.74|418.77|414.77|418.79|414.79|418.74|414.74|19
1612248340000|2021-02-02 06:45:40|418.78|414.78|418.75|414.75|418.78|414.78|418.74|414.74|8
1612248350000|2021-02-02 06:45:50|418.74|414.74|418.74|414.74|418.75|414.75|418.74|414.74|7
1612248360000|2021-02-02 06:46:00|418.75|414.75|418.6|414.6|418.78|414.78|418.6|414.6|22
1612248370000|2021-02-02 06:46:10|418.58|414.58|418.52|414.52|418.61|414.61|418.52|414.52|26
1612248380000|2021-02-02 06:46:20|418.51|414.51|418.53|414.53|418.53|414.53|418.38|414.38|28
1612248390000|2021-02-02 06:46:30|418.51|414.51|418.68|414.68|418.68|414.68|418.51|414.51|19
1612248400000|2021-02-02 06:46:40|418.67|414.67|418.68|414.68|418.69|414.69|418.64|414.64|21
1612248410000|2021-02-02 06:46:50|418.67|414.67|418.68|414.68|418.69|414.69|418.66|414.66|12
1612248420000|2021-02-02 06:47:00|418.7|414.7|418.57|414.57|418.71|414.71|418.57|414.57|19
1612248430000|2021-02-02 06:47:10|418.56|414.56|418.09|414.09|418.56|414.56|418.06|414.06|22
1612248440000|2021-02-02 06:47:20|418.08|414.08|418|414|418.09|414.09|417.99|413.99|24
1612248450000|2021-02-02 06:47:30|418.01|414.01|418.05|414.05|418.05|414.05|417.98|413.98|18
1612248460000|2021-02-02 06:47:40|418.06|414.06|418.16|414.16|418.17|414.17|418.06|414.06|18
1612248470000|2021-02-02 06:47:50|418.18|414.18|418.17|414.17|418.23|414.23|418.12|414.12|13
1612248480000|2021-02-02 06:48:00|418.21|414.21|418.52|414.52|418.52|414.52|418.2|414.2|23
1612248490000|2021-02-02 06:48:10|418.51|414.51|418.52|414.52|418.6|414.6|418.43|414.43|21
1612248500000|2021-02-02 06:48:20|418.54|414.54|418.46|414.46|418.54|414.54|418.39|414.39|26
1612248510000|2021-02-02 06:48:30|418.45|414.45|418.52|414.52|418.52|414.52|418.44|414.44|15
1612248520000|2021-02-02 06:48:40|418.51|414.51|418.58|414.58|418.61|414.61|418.51|414.51|18
1612248530000|2021-02-02 06:48:50|418.59|414.59|418.55|414.55|418.59|414.59|418.55|414.55|12
1612248540000|2021-02-02 06:49:00|418.54|414.54|418.54|414.54|418.58|414.58|418.43|414.43|29
1612248550000|2021-02-02 06:49:10|418.53|414.53|418.36|414.36|418.53|414.53|418.35|414.35|21
1612248560000|2021-02-02 06:49:20|418.39|414.39|418.01|414.01|418.39|414.39|418.01|414.01|32
1612248570000|2021-02-02 06:49:30|418.03|414.03|418.08|414.08|418.1|414.1|418.03|414.03|17
1612248580000|2021-02-02 06:49:40|418.05|414.05|418.14|414.14|418.18|414.18|418.04|414.04|23
1612248590000|2021-02-02 06:49:50|418.13|414.13|418.12|414.12|418.14|414.14|418.12|414.12|8
1612248600000|2021-02-02 06:50:00|418.13|414.13|417.9|413.9|418.13|414.13|417.9|413.9|16
1612248610000|2021-02-02 06:50:10|417.88|413.88|417.93|413.93|417.93|413.93|417.88|413.88|14
1612248620000|2021-02-02 06:50:20|417.92|413.92|417.91|413.91|417.92|413.92|417.9|413.9|11
1612248630000|2021-02-02 06:50:30|417.9|413.9|418.11|414.11|418.11|414.11|417.9|413.9|19
1612248640000|2021-02-02 06:50:40|418.12|414.12|418.07|414.07|418.17|414.17|418.07|414.07|7
1612248650000|2021-02-02 06:50:50|418.08|414.08|418.22|414.22|418.22|414.22|418.08|414.08|8
1612248660000|2021-02-02 06:51:00|418.2|414.2|418.17|414.17|418.29|414.29|418.14|414.14|10
1612248670000|2021-02-02 06:51:10|418.21|414.21|418.2|414.2|418.21|414.21|418.18|414.18|9
1612248680000|2021-02-02 06:51:20|418.19|414.19|418.23|414.23|418.23|414.23|418.18|414.18|17
1612248690000|2021-02-02 06:51:30|418.25|414.25|418.19|414.19|418.26|414.26|418.15|414.15|15
1612248700000|2021-02-02 06:51:40|418.17|414.17|418.21|414.21|418.27|414.27|418.17|414.17|12
1612248710000|2021-02-02 06:51:50|418.2|414.2|418.21|414.21|418.21|414.21|418.2|414.2|2
1612248720000|2021-02-02 06:52:00|418.2|414.2|418|414|418.23|414.23|418|414|19
1612248730000|2021-02-02 06:52:10|417.99|413.99|418.01|414.01|418.1|414.1|417.97|413.97|19
1612248740000|2021-02-02 06:52:20|418.02|414.02|418.05|414.05|418.08|414.08|417.97|413.97|25
1612248750000|2021-02-02 06:52:30|418.08|414.08|418.05|414.05|418.1|414.1|418.05|414.05|11
1612248760000|2021-02-02 06:52:40|418.06|414.06|418.13|414.13|418.13|414.13|418.05|414.05|16
1612248770000|2021-02-02 06:52:50|418.14|414.14|418.56|414.56|418.56|414.56|418.14|414.14|18
1612248780000|2021-02-02 06:53:00|418.57|414.57|418.78|414.78|418.8|414.8|418.56|414.56|22
1612248790000|2021-02-02 06:53:10|418.8|414.8|418.75|414.75|418.8|414.8|418.75|414.75|33
1612248800000|2021-02-02 06:53:20|418.77|414.77|418.82|414.82|418.85|414.85|418.75|414.75|22
1612248810000|2021-02-02 06:53:30|418.84|414.84|418.89|414.89|418.91|414.91|418.77|414.77|21
1612248820000|2021-02-02 06:53:40|418.91|414.91|418.99|414.99|419|415|418.89|414.89|18
1612248830000|2021-02-02 06:53:50|418.97|414.97|419.15|415.15|419.15|415.15|418.95|414.95|26
1612248840000|2021-02-02 06:54:00|419.13|415.13|418.94|414.94|419.15|415.15|418.92|414.92|20
1612248850000|2021-02-02 06:54:10|418.91|414.91|418.68|414.68|418.91|414.91|418.68|414.68|26
1612248860000|2021-02-02 06:54:20|418.73|414.73|418.8|414.8|418.86|414.86|418.7|414.7|33
1612248870000|2021-02-02 06:54:30|418.82|414.82|418.96|414.96|418.96|414.96|418.8|414.8|17
1612248880000|2021-02-02 06:54:40|418.98|414.98|419.04|415.04|419.07|415.07|418.97|414.97|17
1612248890000|2021-02-02 06:54:50|419.05|415.05|419.08|415.08|419.1|415.1|419.05|415.05|19
1612248900000|2021-02-02 06:55:00|419.07|415.07|419.13|415.13|419.18|415.18|419.07|415.07|23
1612248910000|2021-02-02 06:55:10|419.12|415.12|419.14|415.14|419.15|415.15|419.06|415.06|17
1612248920000|2021-02-02 06:55:20|419.13|415.13|419.09|415.09|419.13|415.13|419.09|415.09|16
1612248930000|2021-02-02 06:55:30|419.1|415.1|419|415|419.1|415.1|419|415|20
1612248940000|2021-02-02 06:55:40|419.01|415.01|418.99|414.99|419.01|415.01|418.98|414.98|10
1612248950000|2021-02-02 06:55:50|418.98|414.98|418.9|414.9|418.98|414.98|418.89|414.89|12
1612248960000|2021-02-02 06:56:00|418.89|414.89|418.87|414.87|418.97|414.97|418.85|414.85|19
1612248970000|2021-02-02 06:56:10|418.98|414.98|418.81|414.81|418.98|414.98|418.76|414.76|17
1612248980000|2021-02-02 06:56:20|418.82|414.82|418.88|414.88|418.88|414.88|418.79|414.79|12
1612248990000|2021-02-02 06:56:30|418.89|414.89|418.82|414.82|418.92|414.92|418.81|414.81|15
1612249000000|2021-02-02 06:56:40|418.83|414.83|418.77|414.77|418.84|414.84|418.74|414.74|19
1612249010000|2021-02-02 06:56:50|418.75|414.75|418.71|414.71|418.78|414.78|418.71|414.71|10
1612249020000|2021-02-02 06:57:00|418.7|414.7|418.41|414.41|418.77|414.77|418.38|414.38|18
1612249030000|2021-02-02 06:57:10|418.4|414.4|418.37|414.37|418.41|414.41|418.35|414.35|16
1612249040000|2021-02-02 06:57:20|418.36|414.36|418.31|414.31|418.37|414.37|418.24|414.24|20
1612249050000|2021-02-02 06:57:30|418.33|414.33|418.35|414.35|418.35|414.35|418.2|414.2|17
1612249060000|2021-02-02 06:57:40|418.34|414.34|418.36|414.36|418.38|414.38|418.34|414.34|9
1612249070000|2021-02-02 06:57:50|418.34|414.34|418.31|414.31|418.36|414.36|418.29|414.29|19
1612249080000|2021-02-02 06:58:00|418.3|414.3|418.31|414.31|418.32|414.32|418.28|414.28|14
1612249090000|2021-02-02 06:58:10|418.3|414.3|418.31|414.31|418.32|414.32|418.28|414.28|12
1612249110000|2021-02-02 06:58:30|418.32|414.32|418.38|414.38|418.38|414.38|418.32|414.32|8
1612249120000|2021-02-02 06:58:40|418.39|414.39|418.47|414.47|418.53|414.53|418.37|414.37|23
1612249130000|2021-02-02 06:58:50|418.49|414.49|418.52|414.52|418.52|414.52|418.44|414.44|8
1612249140000|2021-02-02 06:59:00|418.51|414.51|418.54|414.54|418.57|414.57|418.51|414.51|12
1612249150000|2021-02-02 06:59:10|418.53|414.53|418.41|414.41|418.64|414.64|418.38|414.38|24
1612249160000|2021-02-02 06:59:20|418.4|414.4|418.42|414.42|418.48|414.48|418.38|414.38|25
1612249170000|2021-02-02 06:59:30|418.41|414.41|418.47|414.47|418.52|414.52|418.41|414.41|11
1612249180000|2021-02-02 06:59:40|418.46|414.46|418.44|414.44|418.47|414.47|418.36|414.36|17
1612249190000|2021-02-02 06:59:50|418.43|414.43|418.44|414.44|418.46|414.46|418.4|414.4|8
1612249200000|2021-02-02 07:00:00|418.45|414.45|419.05|415.05|419.18|415.18|418.44|414.44|30
1612249210000|2021-02-02 07:00:10|419.08|415.08|419.08|415.08|419.12|415.12|419.01|415.01|24
1612249220000|2021-02-02 07:00:20|419.07|415.07|418.87|414.87|419.07|415.07|418.87|414.87|22
1612249230000|2021-02-02 07:00:30|418.88|414.88|418.78|414.78|418.88|414.88|418.69|414.69|25
1612249240000|2021-02-02 07:00:40|418.79|414.79|418.03|414.03|418.79|414.79|417.99|413.99|28
1612249250000|2021-02-02 07:00:50|418.14|414.14|417.86|413.86|418.14|414.14|417.82|413.82|28
1612249260000|2021-02-02 07:01:00|417.85|413.85|417.54|413.54|417.89|413.89|417.53|413.53|13
1612249270000|2021-02-02 07:01:10|417.53|413.53|417.51|413.51|417.58|413.58|417.51|413.51|11
1612249280000|2021-02-02 07:01:20|417.52|413.52|417.62|413.62|417.69|413.69|417.52|413.52|26
1612249290000|2021-02-02 07:01:30|417.58|413.58|417.77|413.77|417.77|413.77|417.56|413.56|20
1612249300000|2021-02-02 07:01:40|417.76|413.76|418.03|414.03|418.11|414.11|417.72|413.72|32
1612249310000|2021-02-02 07:01:50|417.96|413.96|417.63|413.63|417.96|413.96|417.54|413.54|24
1612249320000|2021-02-02 07:02:00|417.66|413.66|417.69|413.69|417.82|413.82|417.62|413.62|33
1612249330000|2021-02-02 07:02:10|417.71|413.71|418.07|414.07|418.18|414.18|417.65|413.65|31
1612249340000|2021-02-02 07:02:20|418.05|414.05|417.7|413.7|418.05|414.05|417.65|413.65|30
1612249350000|2021-02-02 07:02:30|417.76|413.76|417.6|413.6|417.93|413.93|417.6|413.6|27
1612249360000|2021-02-02 07:02:40|417.55|413.55|417.55|413.55|417.57|413.57|417.5|413.5|28
1612249370000|2021-02-02 07:02:50|417.56|413.56|417.65|413.65|417.65|413.65|417.55|413.55|24
1612249380000|2021-02-02 07:03:00|417.62|413.62|417.69|413.69|417.69|413.69|417.56|413.56|21
1612249390000|2021-02-02 07:03:10|417.65|413.65|417.68|413.68|417.72|413.72|417.64|413.64|24
1612249400000|2021-02-02 07:03:20|417.66|413.66|417.86|413.86|417.87|413.87|417.63|413.63|21
1612249410000|2021-02-02 07:03:30|417.85|413.85|417.69|413.69|417.85|413.85|417.68|413.68|17
1612249420000|2021-02-02 07:03:40|417.7|413.7|417.52|413.52|417.7|413.7|417.47|413.47|23
1612249430000|2021-02-02 07:03:50|417.55|413.55|417.58|413.58|417.68|413.68|417.53|413.53|25
1612249440000|2021-02-02 07:04:00|417.57|413.57|417.05|413.05|417.61|413.61|416.96|412.96|30
1612249450000|2021-02-02 07:04:10|416.8|412.8|416.63|412.63|417.26|413.26|416.35|412.35|27
1612249460000|2021-02-02 07:04:20|416.53|412.53|416.42|412.42|416.99|412.99|416.32|412.32|21
1612249470000|2021-02-02 07:04:30|416.41|412.41|415.96|411.96|416.57|412.57|415.96|411.96|20
1612249480000|2021-02-02 07:04:40|415.9|411.9|415.97|411.97|415.97|411.97|415.84|411.84|26
1612249490000|2021-02-02 07:04:50|415.98|411.98|415.6|411.6|415.98|411.98|415.6|411.6|27
1612249500000|2021-02-02 07:05:00|415.48|411.48|415.36|411.36|415.66|411.66|415.36|411.36|20
1612249510000|2021-02-02 07:05:10|415.52|411.52|415.62|411.62|415.65|411.65|415.51|411.51|30
1612249520000|2021-02-02 07:05:20|415.61|411.61|415.58|411.58|415.62|411.62|415.5|411.5|25
1612249530000|2021-02-02 07:05:30|415.59|411.59|415.52|411.52|415.7|411.7|415.47|411.47|32
1612249540000|2021-02-02 07:05:40|415.53|411.53|415.63|411.63|415.64|411.64|415.53|411.53|22
1612249550000|2021-02-02 07:05:50|415.62|411.62|415.66|411.66|415.69|411.69|415.58|411.58|23
1612249560000|2021-02-02 07:06:00|415.64|411.64|415.79|411.79|415.81|411.81|415.59|411.59|23
1612249570000|2021-02-02 07:06:10|415.78|411.78|416.18|412.18|416.18|412.18|415.75|411.75|27
1612249580000|2021-02-02 07:06:20|416.17|412.17|415.71|411.71|416.17|412.17|415.71|411.71|23
1612249590000|2021-02-02 07:06:30|415.72|411.72|415.74|411.74|415.76|411.76|415.72|411.72|11
1612249600000|2021-02-02 07:06:40|415.79|411.79|415.75|411.75|416.11|412.11|415.75|411.75|24
1612249610000|2021-02-02 07:06:50|415.71|411.71|415.67|411.67|415.71|411.71|415.64|411.64|16
1612249620000|2021-02-02 07:07:00|415.65|411.65|416|412|416|412|415.62|411.62|31
1612249630000|2021-02-02 07:07:10|416.01|412.01|415.93|411.93|416.13|412.13|415.91|411.91|29
1612249640000|2021-02-02 07:07:20|415.92|411.92|415.9|411.9|415.92|411.92|415.85|411.85|11
1612249650000|2021-02-02 07:07:30|415.89|411.89|415.86|411.86|415.9|411.9|415.83|411.83|9
1612249660000|2021-02-02 07:07:40|415.93|411.93|415.87|411.87|415.99|411.99|415.86|411.86|22
1612249670000|2021-02-02 07:07:50|415.88|411.88|415.96|411.96|416|412|415.86|411.86|22
1612249680000|2021-02-02 07:08:00|415.97|411.97|415.91|411.91|415.97|411.97|415.9|411.9|9
1612249690000|2021-02-02 07:08:10|415.92|411.92|415.96|411.96|416.03|412.03|415.91|411.91|16
1612249700000|2021-02-02 07:08:20|415.94|411.94|415.94|411.94|415.94|411.94|415.92|411.92|10
1612249710000|2021-02-02 07:08:30|415.95|411.95|415.91|411.91|415.97|411.97|415.91|411.91|18
1612249720000|2021-02-02 07:08:40|415.92|411.92|415.94|411.94|415.96|411.96|415.9|411.9|14
1612249730000|2021-02-02 07:08:50|415.92|411.92|415.83|411.83|415.92|411.92|415.8|411.8|9
1612249740000|2021-02-02 07:09:00|415.84|411.84|415.95|411.95|415.95|411.95|415.82|411.82|13
1612249750000|2021-02-02 07:09:10|415.93|411.93|415.94|411.94|416.03|412.03|415.93|411.93|18
1612249760000|2021-02-02 07:09:20|415.95|411.95|416.09|412.09|416.1|412.1|415.95|411.95|18
1612249770000|2021-02-02 07:09:30|416.11|412.11|416.11|412.11|416.21|412.21|416.11|412.11|23
1612249780000|2021-02-02 07:09:40|416.1|412.1|416.06|412.06|416.17|412.17|416.03|412.03|22
1612249790000|2021-02-02 07:09:50|416.08|412.08|416.07|412.07|416.1|412.1|416.04|412.04|17
1612249800000|2021-02-02 07:10:00|416.08|412.08|416.06|412.06|416.14|412.14|416.02|412.02|20
1612249810000|2021-02-02 07:10:10|416.08|412.08|416.12|412.12|416.12|412.12|416.03|412.03|20
1612249820000|2021-02-02 07:10:20|416.15|412.15|416.29|412.29|416.29|412.29|416.15|412.15|14
1612249830000|2021-02-02 07:10:30|416.31|412.31|416.4|412.4|416.41|412.41|416.31|412.31|16
1612249840000|2021-02-02 07:10:40|416.41|412.41|416.42|412.42|416.43|412.43|416.4|412.4|6
1612249850000|2021-02-02 07:10:50|416.41|412.41|416.42|412.42|416.43|412.43|416.39|412.39|8
1612249860000|2021-02-02 07:11:00|416.43|412.43|416.52|412.52|416.52|412.52|416.4|412.4|18
1612249870000|2021-02-02 07:11:10|416.53|412.53|416.91|412.91|416.95|412.95|416.5|412.5|24
1612249880000|2021-02-02 07:11:20|416.9|412.9|416.74|412.74|416.9|412.9|416.57|412.57|24
1612249890000|2021-02-02 07:11:30|416.75|412.75|416.64|412.64|416.81|412.81|416.52|412.52|27
1612249900000|2021-02-02 07:11:40|416.62|412.62|416.77|412.77|416.85|412.85|416.59|412.59|18
1612249910000|2021-02-02 07:11:50|416.79|412.79|416.81|412.81|416.86|412.86|416.76|412.76|19
1612249920000|2021-02-02 07:12:00|416.82|412.82|416.8|412.8|416.83|412.83|416.79|412.79|15
1612249930000|2021-02-02 07:12:10|416.81|412.81|416.79|412.79|416.82|412.82|416.79|412.79|11
1612249940000|2021-02-02 07:12:20|416.81|412.81|416.89|412.89|416.9|412.9|416.81|412.81|14
1612249950000|2021-02-02 07:12:30|416.9|412.9|416.85|412.85|416.9|412.9|416.78|412.78|19
1612249960000|2021-02-02 07:12:40|416.87|412.87|416.84|412.84|416.87|412.87|416.82|412.82|10
1612249970000|2021-02-02 07:12:50|416.83|412.83|416.82|412.82|416.83|412.83|416.79|412.79|14
1612249980000|2021-02-02 07:13:00|416.83|412.83|416.9|412.9|416.91|412.91|416.82|412.82|20
1612249990000|2021-02-02 07:13:10|416.95|412.95|416.94|412.94|416.97|412.97|416.89|412.89|17
1612250000000|2021-02-02 07:13:20|416.92|412.92|417.02|413.02|417.04|413.04|416.92|412.92|21
1612250010000|2021-02-02 07:13:30|417.03|413.03|417.04|413.04|417.09|413.09|417.02|413.02|14
1612250020000|2021-02-02 07:13:40|417.05|413.05|416.85|412.85|417.08|413.08|416.85|412.85|17
1612250030000|2021-02-02 07:13:50|416.82|412.82|416.6|412.6|416.82|412.82|416.6|412.6|19
1612250040000|2021-02-02 07:14:00|416.61|412.61|416.63|412.63|416.69|412.69|416.57|412.57|18
1612250050000|2021-02-02 07:14:10|416.61|412.61|416.62|412.62|416.65|412.65|416.6|412.6|19
1612250060000|2021-02-02 07:14:20|416.64|412.64|416.7|412.7|416.71|412.71|416.62|412.62|18
1612250070000|2021-02-02 07:14:30|416.71|412.71|416.74|412.74|416.74|412.74|416.7|412.7|4
1612250080000|2021-02-02 07:14:40|416.72|412.72|416.77|412.77|416.77|412.77|416.72|412.72|15
1612250090000|2021-02-02 07:14:50|416.79|412.79|416.82|412.82|416.88|412.88|416.71|412.71|17
1612250100000|2021-02-02 07:15:00|416.88|412.88|416.74|412.74|416.88|412.88|416.66|412.66|21
1612250110000|2021-02-02 07:15:10|416.75|412.75|416.66|412.66|416.75|412.75|416.66|412.66|9
1612250120000|2021-02-02 07:15:20|416.67|412.67|416.68|412.68|416.69|412.69|416.66|412.66|6
1612250130000|2021-02-02 07:15:30|416.69|412.69|416.86|412.86|416.95|412.95|416.69|412.69|18
1612250140000|2021-02-02 07:15:40|416.87|412.87|417.02|413.02|417.02|413.02|416.87|412.87|6
1612250150000|2021-02-02 07:15:50|417.1|413.1|417.15|413.15|417.24|413.24|417.06|413.06|27
1612250160000|2021-02-02 07:16:00|417.16|413.16|417.28|413.28|417.29|413.29|417.06|413.06|20
1612250170000|2021-02-02 07:16:10|417.29|413.29|417.28|413.28|417.29|413.29|417.27|413.27|12
1612250180000|2021-02-02 07:16:20|417.29|413.29|416.9|412.9|417.29|413.29|416.9|412.9|17
1612250190000|2021-02-02 07:16:30|416.93|412.93|416.95|412.95|416.99|412.99|416.92|412.92|17
1612250200000|2021-02-02 07:16:40|416.94|412.94|416.89|412.89|416.94|412.94|416.88|412.88|15
1612250210000|2021-02-02 07:16:50|416.87|412.87|416.89|412.89|416.89|412.89|416.87|412.87|7
1612250220000|2021-02-02 07:17:00|416.88|412.88|416.76|412.76|416.88|412.88|416.74|412.74|11
1612250230000|2021-02-02 07:17:10|416.75|412.75|416.49|412.49|416.75|412.75|416.45|412.45|15
1612250240000|2021-02-02 07:17:20|416.47|412.47|416.35|412.35|416.47|412.47|416.32|412.32|17
1612250250000|2021-02-02 07:17:30|416.34|412.34|416.22|412.22|416.35|412.35|416.18|412.18|22
1612250260000|2021-02-02 07:17:40|416.2|412.2|416.32|412.32|416.38|412.38|416.15|412.15|27
1612250270000|2021-02-02 07:17:50|416.34|412.34|416.37|412.37|416.38|412.38|416.33|412.33|26
1612250280000|2021-02-02 07:18:00|416.36|412.36|416.38|412.38|416.47|412.47|416.33|412.33|25
1612250290000|2021-02-02 07:18:10|416.39|412.39|416.37|412.37|416.4|412.4|416.36|412.36|21
1612250300000|2021-02-02 07:18:20|416.36|412.36|416.42|412.42|416.43|412.43|416.35|412.35|22
1612250310000|2021-02-02 07:18:30|416.41|412.41|416.39|412.39|416.41|412.41|416.35|412.35|13
1612250320000|2021-02-02 07:18:40|416.4|412.4|416.37|412.37|416.41|412.41|416.34|412.34|27
1612250330000|2021-02-02 07:18:50|416.38|412.38|416.41|412.41|416.42|412.42|416.37|412.37|10
1612250340000|2021-02-02 07:19:00|416.42|412.42|416.39|412.39|416.42|412.42|416.31|412.31|18
1612250350000|2021-02-02 07:19:10|416.37|412.37|416.46|412.46|416.47|412.47|416.37|412.37|18
1612250360000|2021-02-02 07:19:20|416.47|412.47|416.46|412.46|416.47|412.47|416.44|412.44|18
1612250370000|2021-02-02 07:19:30|416.45|412.45|416.52|412.52|416.56|412.56|416.45|412.45|16
1612250380000|2021-02-02 07:19:40|416.5|412.5|416.44|412.44|416.5|412.5|416.44|412.44|10
1612250390000|2021-02-02 07:19:50|416.43|412.43|416.54|412.54|416.54|412.54|416.3|412.3|21
1612250400000|2021-02-02 07:20:00|416.53|412.53|416.64|412.64|416.72|412.72|416.53|412.53|16
1612250410000|2021-02-02 07:20:10|416.63|412.63|416.55|412.55|416.65|412.65|416.55|412.55|19
1612250420000|2021-02-02 07:20:20|416.54|412.54|416.46|412.46|416.58|412.58|416.46|412.46|15
1612250430000|2021-02-02 07:20:30|416.45|412.45|416.44|412.44|416.46|412.46|416.41|412.41|6
1612250440000|2021-02-02 07:20:40|416.45|412.45|416.43|412.43|416.46|412.46|416.42|412.42|6
1612250450000|2021-02-02 07:20:50|416.44|412.44|416.59|412.59|416.61|412.61|416.44|412.44|15
1612250460000|2021-02-02 07:21:00|416.6|412.6|416.46|412.46|416.63|412.63|416.44|412.44|23
1612250470000|2021-02-02 07:21:10|416.47|412.47|416.57|412.57|416.62|412.62|416.47|412.47|15
1612250480000|2021-02-02 07:21:20|416.58|412.58|416.54|412.54|416.63|412.63|416.54|412.54|19
1612250490000|2021-02-02 07:21:30|416.57|412.57|416.53|412.53|416.57|412.57|416.53|412.53|9
1612250500000|2021-02-02 07:21:40|416.55|412.55|416.49|412.49|416.55|412.55|416.49|412.49|5
1612250510000|2021-02-02 07:21:50|416.5|412.5|416.32|412.32|416.66|412.66|416.32|412.32|28
1612250520000|2021-02-02 07:22:00|416.33|412.33|416.26|412.26|416.33|412.33|416.25|412.25|17
1612250530000|2021-02-02 07:22:10|416.25|412.25|415.99|411.99|416.25|412.25|415.95|411.95|21
1612250540000|2021-02-02 07:22:20|416|412|415.99|411.99|416.01|412.01|415.98|411.98|13
1612250550000|2021-02-02 07:22:30|415.98|411.98|416.04|412.04|416.04|412.04|415.98|411.98|11
1612250560000|2021-02-02 07:22:40|416.06|412.06|416.17|412.17|416.18|412.18|416.06|412.06|20
1612250570000|2021-02-02 07:22:50|416.18|412.18|416.3|412.3|416.3|412.3|416.18|412.18|12
1612250580000|2021-02-02 07:23:00|416.31|412.31|416.31|412.31|416.33|412.33|416.28|412.28|14
1612250590000|2021-02-02 07:23:10|416.3|412.3|416.2|412.2|416.3|412.3|416.11|412.11|14
1612250600000|2021-02-02 07:23:20|416.19|412.19|415.79|411.79|416.19|412.19|415.79|411.79|16
1612250610000|2021-02-02 07:23:30|415.77|411.77|415.75|411.75|415.8|411.8|415.7|411.7|22
1612250620000|2021-02-02 07:23:40|415.76|411.76|415.65|411.65|415.76|411.76|415.65|411.65|15
1612250630000|2021-02-02 07:23:50|415.69|411.69|415.91|411.91|415.91|411.91|415.67|411.67|26
1612250640000|2021-02-02 07:24:00|415.92|411.92|415.85|411.85|415.93|411.93|415.85|411.85|10
1612250650000|2021-02-02 07:24:10|415.83|411.83|415.97|411.97|415.99|411.99|415.81|411.81|17
1612250660000|2021-02-02 07:24:20|415.96|411.96|415.93|411.93|415.97|411.97|415.91|411.91|9
1612250670000|2021-02-02 07:24:30|415.94|411.94|415.96|411.96|415.98|411.98|415.93|411.93|11
1612250680000|2021-02-02 07:24:40|415.95|411.95|415.91|411.91|415.95|411.95|415.9|411.9|10
1612250690000|2021-02-02 07:24:50|415.9|411.9|415.94|411.94|415.96|411.96|415.88|411.88|16
1612250700000|2021-02-02 07:25:00|415.96|411.96|416.06|412.06|416.06|412.06|415.93|411.93|10
1612250710000|2021-02-02 07:25:10|416.09|412.09|416.08|412.08|416.12|412.12|416.07|412.07|9
1612250720000|2021-02-02 07:25:20|416.06|412.06|416.06|412.06|416.06|412.06|416.05|412.05|3
1612250730000|2021-02-02 07:25:30|416.07|412.07|416.24|412.24|416.24|412.24|416.06|412.06|9
1612250740000|2021-02-02 07:25:40|416.27|412.27|416.27|412.27|416.32|412.32|416.27|412.27|9
1612250750000|2021-02-02 07:25:50|416.26|412.26|416.29|412.29|416.29|412.29|416.26|412.26|6
1612250760000|2021-02-02 07:26:00|416.28|412.28|416.41|412.41|416.42|412.42|416.28|412.28|16
1612250770000|2021-02-02 07:26:10|416.39|412.39|416.37|412.37|416.42|412.42|416.35|412.35|13
1612250780000|2021-02-02 07:26:20|416.36|412.36|416.35|412.35|416.36|412.36|416.33|412.33|6
1612250790000|2021-02-02 07:26:30|416.33|412.33|416.31|412.31|416.33|412.33|416.29|412.29|14
1612250800000|2021-02-02 07:26:40|416.32|412.32|416.52|412.52|416.52|412.52|416.31|412.31|10
1612250810000|2021-02-02 07:26:50|416.49|412.49|416.48|412.48|416.51|412.51|416.44|412.44|12
1612250820000|2021-02-02 07:27:00|416.5|412.5|416.53|412.53|416.54|412.54|416.45|412.45|19
1612250830000|2021-02-02 07:27:10|416.54|412.54|416.56|412.56|416.58|412.58|416.53|412.53|11
1612250840000|2021-02-02 07:27:20|416.55|412.55|416.53|412.53|416.62|412.62|416.5|412.5|21
1612250850000|2021-02-02 07:27:30|416.55|412.55|416.83|412.83|416.83|412.83|416.55|412.55|19
1612250860000|2021-02-02 07:27:40|416.8|412.8|416.85|412.85|416.85|412.85|416.71|412.71|21
1612250870000|2021-02-02 07:27:50|416.82|412.82|416.83|412.83|416.85|412.85|416.8|412.8|13
1612250880000|2021-02-02 07:28:00|416.84|412.84|416.81|412.81|416.84|412.84|416.78|412.78|24
1612250890000|2021-02-02 07:28:10|416.82|412.82|416.99|412.99|416.99|412.99|416.82|412.82|23
1612250900000|2021-02-02 07:28:20|416.97|412.97|416.89|412.89|416.99|412.99|416.89|412.89|18
1612250910000|2021-02-02 07:28:30|416.99|412.99|416.98|412.98|417|413|416.96|412.96|9
1612250920000|2021-02-02 07:28:40|416.99|412.99|416.76|412.76|416.99|412.99|416.74|412.74|20
1612250930000|2021-02-02 07:28:50|416.77|412.77|416.82|412.82|416.82|412.82|416.75|412.75|13
1612250940000|2021-02-02 07:29:00|416.81|412.81|416.9|412.9|416.93|412.93|416.81|412.81|16
1612250950000|2021-02-02 07:29:10|416.92|412.92|416.91|412.91|416.95|412.95|416.88|412.88|14
1612250960000|2021-02-02 07:29:20|416.92|412.92|416.98|412.98|416.98|412.98|416.91|412.91|13
1612250970000|2021-02-02 07:29:30|416.99|412.99|417.04|413.04|417.06|413.06|416.99|412.99|14
1612250980000|2021-02-02 07:29:40|417.08|413.08|417.02|413.02|417.08|413.08|416.86|412.86|17
1612250990000|2021-02-02 07:29:50|417.01|413.01|417.03|413.03|417.03|413.03|417.01|413.01|3
1612251000000|2021-02-02 07:30:00|417.04|413.04|417.02|413.02|417.09|413.09|417.02|413.02|7
1612251010000|2021-02-02 07:30:10|417.05|413.05|417.02|413.02|417.06|413.06|417.01|413.01|15
1612251020000|2021-02-02 07:30:20|417.06|413.06|417.05|413.05|417.06|413.06|417.02|413.02|17
1612251030000|2021-02-02 07:30:30|417.04|413.04|417.03|413.03|417.05|413.05|416.99|412.99|13
1612251040000|2021-02-02 07:30:40|416.99|412.99|417.01|413.01|417.02|413.02|416.99|412.99|12
1612251050000|2021-02-02 07:30:50|417|413|416.89|412.89|417|413|416.89|412.89|5
1612251060000|2021-02-02 07:31:00|416.88|412.88|416.86|412.86|416.88|412.88|416.85|412.85|10
1612251070000|2021-02-02 07:31:10|416.87|412.87|416.84|412.84|416.88|412.88|416.84|412.84|6
1612251080000|2021-02-02 07:31:20|416.85|412.85|416.84|412.84|416.87|412.87|416.83|412.83|10
1612251090000|2021-02-02 07:31:30|416.85|412.85|416.85|412.85|416.87|412.87|416.84|412.84|5
1612251100000|2021-02-02 07:31:40|416.86|412.86|416.9|412.9|416.91|412.91|416.84|412.84|16
1612251110000|2021-02-02 07:31:50|416.89|412.89|417.11|413.11|417.22|413.22|416.89|412.89|20
1612251120000|2021-02-02 07:32:00|417.12|413.12|417.09|413.09|417.13|413.13|417.02|413.02|22
1612251130000|2021-02-02 07:32:10|417.1|413.1|417.08|413.08|417.11|413.11|417.04|413.04|16
1612251140000|2021-02-02 07:32:20|417.07|413.07|417.04|413.04|417.08|413.08|417.03|413.03|19
1612251150000|2021-02-02 07:32:30|417.05|413.05|416.82|412.82|417.07|413.07|416.82|412.82|16
1612251160000|2021-02-02 07:32:40|416.79|412.79|416.59|412.59|416.8|412.8|416.59|412.59|14
1612251170000|2021-02-02 07:32:50|416.58|412.58|416.49|412.49|416.59|412.59|416.39|412.39|18
1612251180000|2021-02-02 07:33:00|416.47|412.47|416.43|412.43|416.47|412.47|416.42|412.42|11
1612251190000|2021-02-02 07:33:10|416.45|412.45|416.68|412.68|416.68|412.68|416.41|412.41|16
1612251200000|2021-02-02 07:33:20|416.67|412.67|416.67|412.67|416.72|412.72|416.66|412.66|17
1612251210000|2021-02-02 07:33:30|416.66|412.66|416.61|412.61|416.67|412.67|416.61|412.61|16
1612251220000|2021-02-02 07:33:40|416.6|412.6|416.63|412.63|416.67|412.67|416.59|412.59|11
1612251230000|2021-02-02 07:33:50|416.64|412.64|416.67|412.67|416.67|412.67|416.61|412.61|22
1612251240000|2021-02-02 07:34:00|416.65|412.65|416.65|412.65|416.73|412.73|416.65|412.65|15
1612251250000|2021-02-02 07:34:10|416.64|412.64|416.6|412.6|416.64|412.64|416.6|412.6|11
1612251260000|2021-02-02 07:34:20|416.59|412.59|416.52|412.52|416.59|412.59|416.5|412.5|8
1612251270000|2021-02-02 07:34:30|416.53|412.53|416.61|412.61|416.72|412.72|416.53|412.53|16
1612251280000|2021-02-02 07:34:40|416.62|412.62|416.53|412.53|416.62|412.62|416.46|412.46|21
1612251290000|2021-02-02 07:34:50|416.54|412.54|416.51|412.51|416.54|412.54|416.5|412.5|4
1612251300000|2021-02-02 07:35:00|416.53|412.53|416.51|412.51|416.55|412.55|416.47|412.47|19
1612251310000|2021-02-02 07:35:10|416.52|412.52|416.54|412.54|416.55|412.55|416.51|412.51|6
1612251320000|2021-02-02 07:35:20|416.53|412.53|416.48|412.48|416.53|412.53|416.48|412.48|5
1612251330000|2021-02-02 07:35:30|416.49|412.49|416.53|412.53|416.53|412.53|416.49|412.49|7
1612251340000|2021-02-02 07:35:40|416.51|412.51|416.52|412.52|416.52|412.52|416.51|412.51|2
1612251350000|2021-02-02 07:35:50|416.51|412.51|416.4|412.4|416.51|412.51|416.36|412.36|13
1612251360000|2021-02-02 07:36:00|416.38|412.38|416.29|412.29|416.38|412.38|416.28|412.28|11
1612251370000|2021-02-02 07:36:10|416.3|412.3|416.25|412.25|416.3|412.3|416.24|412.24|10
1612251380000|2021-02-02 07:36:20|416.23|412.23|416.07|412.07|416.23|412.23|416.06|412.06|13
1612251390000|2021-02-02 07:36:30|416.06|412.06|416.05|412.05|416.07|412.07|416.03|412.03|12
1612251400000|2021-02-02 07:36:40|416.07|412.07|416.19|412.19|416.2|412.2|416.04|412.04|15
1612251410000|2021-02-02 07:36:50|416.2|412.2|416.22|412.22|416.25|412.25|416.19|412.19|11
1612251420000|2021-02-02 07:37:00|416.23|412.23|416.36|412.36|416.36|412.36|416.23|412.23|11
1612251430000|2021-02-02 07:37:10|416.37|412.37|416.23|412.23|416.37|412.37|416.22|412.22|14
1612251440000|2021-02-02 07:37:20|416.21|412.21|416.3|412.3|416.3|412.3|416.21|412.21|15
1612251450000|2021-02-02 07:37:30|416.31|412.31|416.3|412.3|416.34|412.34|416.3|412.3|14
1612251460000|2021-02-02 07:37:40|416.31|412.31|416.36|412.36|416.37|412.37|416.31|412.31|11
1612251470000|2021-02-02 07:37:50|416.37|412.37|416.49|412.49|416.5|412.5|416.36|412.36|19
1612251480000|2021-02-02 07:38:00|416.5|412.5|416.59|412.59|416.61|412.61|416.5|412.5|17
1612251490000|2021-02-02 07:38:10|416.6|412.6|416.61|412.61|416.62|412.62|416.59|412.59|10
1612251500000|2021-02-02 07:38:20|416.6|412.6|416.65|412.65|416.66|412.66|416.56|412.56|19
1612251510000|2021-02-02 07:38:30|416.61|412.61|416.85|412.85|416.85|412.85|416.47|412.47|23
1612251520000|2021-02-02 07:38:40|416.84|412.84|416.86|412.86|416.89|412.89|416.84|412.84|17
1612251530000|2021-02-02 07:38:50|416.87|412.87|416.91|412.91|416.91|412.91|416.86|412.86|16
1612251540000|2021-02-02 07:39:00|416.95|412.95|416.92|412.92|417.03|413.03|416.9|412.9|26
1612251550000|2021-02-02 07:39:10|416.93|412.93|416.92|412.92|416.96|412.96|416.91|412.91|17
1612251560000|2021-02-02 07:39:20|416.91|412.91|416.84|412.84|416.95|412.95|416.79|412.79|18
1612251570000|2021-02-02 07:39:30|416.85|412.85|417|413|417|413|416.84|412.84|25
1612251580000|2021-02-02 07:39:40|416.93|412.93|417.23|413.23|417.23|413.23|416.93|412.93|34
1612251590000|2021-02-02 07:39:50|417.2|413.2|417.2|413.2|417.25|413.25|417.18|413.18|21
1612251600000|2021-02-02 07:40:00|417.24|413.24|417.19|413.19|417.24|413.24|417.17|413.17|23
1612251610000|2021-02-02 07:40:10|417.17|413.17|417.07|413.07|417.18|413.18|417.04|413.04|26
1612251620000|2021-02-02 07:40:20|417.01|413.01|416.91|412.91|417.02|413.02|416.89|412.89|27
1612251630000|2021-02-02 07:40:30|416.89|412.89|416.95|412.95|416.95|412.95|416.89|412.89|14
1612251640000|2021-02-02 07:40:40|416.97|412.97|416.96|412.96|416.99|412.99|416.94|412.94|12
1612251650000|2021-02-02 07:40:50|416.95|412.95|416.9|412.9|416.95|412.95|416.84|412.84|26
1612251660000|2021-02-02 07:41:00|416.89|412.89|417.18|413.18|417.18|413.18|416.89|412.89|24
1612251670000|2021-02-02 07:41:10|417.17|413.17|417.2|413.2|417.2|413.2|417.16|413.16|20
1612251680000|2021-02-02 07:41:20|417.19|413.19|417.2|413.2|417.2|413.2|417.16|413.16|19
1612251690000|2021-02-02 07:41:30|417.23|413.23|417.36|413.36|417.36|413.36|417.23|413.23|13
1612251700000|2021-02-02 07:41:40|417.38|413.38|417.42|413.42|417.42|413.42|417.35|413.35|11
1612251710000|2021-02-02 07:41:50|417.43|413.43|417.36|413.36|417.45|413.45|417.36|413.36|17
1612251720000|2021-02-02 07:42:00|417.35|413.35|417.41|413.41|417.43|413.43|417.35|413.35|23
1612251730000|2021-02-02 07:42:10|417.4|413.4|417.43|413.43|417.44|413.44|417.37|413.37|13
1612251740000|2021-02-02 07:42:20|417.42|413.42|417.46|413.46|417.46|413.46|417.4|413.4|19
1612251750000|2021-02-02 07:42:30|417.43|413.43|417.42|413.42|417.45|413.45|417.39|413.39|16
1612251760000|2021-02-02 07:42:40|417.4|413.4|417.41|413.41|417.44|413.44|417.36|413.36|23
1612251770000|2021-02-02 07:42:50|417.42|413.42|417.53|413.53|417.53|413.53|417.4|413.4|14
1612251780000|2021-02-02 07:43:00|417.52|413.52|417.44|413.44|417.53|413.53|417.42|413.42|22
1612251790000|2021-02-02 07:43:10|417.4|413.4|417.44|413.44|417.44|413.44|417.39|413.39|13
1612251800000|2021-02-02 07:43:20|417.43|413.43|417.57|413.57|417.57|413.57|417.43|413.43|21
1612251810000|2021-02-02 07:43:30|417.56|413.56|417.68|413.68|417.76|413.76|417.56|413.56|24
1612251820000|2021-02-02 07:43:40|417.69|413.69|417.72|413.72|417.72|413.72|417.69|413.69|10
1612251830000|2021-02-02 07:43:50|417.73|413.73|417.76|413.76|417.87|413.87|417.71|413.71|13
1612251840000|2021-02-02 07:44:00|417.77|413.77|417.78|413.78|417.83|413.83|417.73|413.73|22
1612251850000|2021-02-02 07:44:10|417.8|413.8|417.78|413.78|417.86|413.86|417.71|413.71|20
1612251860000|2021-02-02 07:44:20|417.79|413.79|417.82|413.82|417.87|413.87|417.71|413.71|27
1612251870000|2021-02-02 07:44:30|417.85|413.85|417.94|413.94|417.95|413.95|417.76|413.76|24
1612251880000|2021-02-02 07:44:40|417.93|413.93|417.89|413.89|417.93|413.93|417.85|413.85|24
1612251890000|2021-02-02 07:44:50|417.88|413.88|417.82|413.82|417.89|413.89|417.8|413.8|18
1612251900000|2021-02-02 07:45:00|417.8|413.8|417.89|413.89|417.89|413.89|417.78|413.78|17
1612251910000|2021-02-02 07:45:10|417.9|413.9|417.94|413.94|417.95|413.95|417.86|413.86|19
1612251920000|2021-02-02 07:45:20|417.95|413.95|417.86|413.86|417.95|413.95|417.73|413.73|20
1612251930000|2021-02-02 07:45:30|417.84|413.84|417.88|413.88|417.9|413.9|417.84|413.84|16
1612251940000|2021-02-02 07:45:40|417.89|413.89|417.87|413.87|417.89|413.89|417.79|413.79|11
1612251950000|2021-02-02 07:45:50|417.88|413.88|417.83|413.83|417.91|413.91|417.81|413.81|16
1612251960000|2021-02-02 07:46:00|417.9|413.9|417.88|413.88|417.9|413.9|417.84|413.84|10
1612251970000|2021-02-02 07:46:10|417.89|413.89|417.91|413.91|417.91|413.91|417.89|413.89|11
1612251980000|2021-02-02 07:46:20|417.9|413.9|417.82|413.82|417.91|413.91|417.81|413.81|9
1612251990000|2021-02-02 07:46:30|417.81|413.81|417.96|413.96|417.96|413.96|417.81|413.81|14
1612252000000|2021-02-02 07:46:40|417.95|413.95|417.91|413.91|417.95|413.95|417.91|413.91|17
1612252010000|2021-02-02 07:46:50|417.9|413.9|417.97|413.97|417.97|413.97|417.9|413.9|10
1612252020000|2021-02-02 07:47:00|417.96|413.96|417.95|413.95|417.96|413.96|417.92|413.92|12
1612252030000|2021-02-02 07:47:10|417.96|413.96|417.96|413.96|417.97|413.97|417.94|413.94|11
1612252040000|2021-02-02 07:47:20|417.95|413.95|417.94|413.94|417.99|413.99|417.93|413.93|20
1612252050000|2021-02-02 07:47:30|417.96|413.96|417.96|413.96|417.97|413.97|417.95|413.95|9
1612252060000|2021-02-02 07:47:40|417.97|413.97|417.98|413.98|417.98|413.98|417.96|413.96|9
1612252070000|2021-02-02 07:47:50|417.99|413.99|418.05|414.05|418.05|414.05|417.97|413.97|19
1612252080000|2021-02-02 07:48:00|418.06|414.06|418.01|414.01|418.09|414.09|418|414|21
1612252090000|2021-02-02 07:48:10|418|414|418.01|414.01|418.02|414.02|418|414|12
1612252100000|2021-02-02 07:48:20|418|414|418|414|418.02|414.02|418|414|13
1612252110000|2021-02-02 07:48:30|417.99|413.99|418.02|414.02|418.04|414.04|417.97|413.97|15
1612252120000|2021-02-02 07:48:40|418.03|414.03|418.04|414.04|418.05|414.05|418.02|414.02|7
1612252130000|2021-02-02 07:48:50|418.05|414.05|418|414|418.06|414.06|418|414|8
1612252140000|2021-02-02 07:49:00|417.99|413.99|417.84|413.84|417.99|413.99|417.81|413.81|18
1612252150000|2021-02-02 07:49:10|417.83|413.83|418.06|414.06|418.06|414.06|417.83|413.83|23
1612252160000|2021-02-02 07:49:20|418.12|414.12|418.18|414.18|418.19|414.19|418.08|414.08|22
1612252170000|2021-02-02 07:49:30|418.21|414.21|418.38|414.38|418.5|414.5|418.21|414.21|23
1612252180000|2021-02-02 07:49:40|418.39|414.39|418.45|414.45|418.52|414.52|418.39|414.39|7
1612252190000|2021-02-02 07:49:50|418.37|414.37|418.83|414.83|418.9|414.9|418.36|414.36|21
1612252200000|2021-02-02 07:50:00|418.59|414.59|419.61|415.61|419.61|415.61|418.56|414.56|18
1612252210000|2021-02-02 07:50:10|419.65|415.65|419.83|415.83|419.89|415.89|419.54|415.54|29
1612252220000|2021-02-02 07:50:20|419.84|415.84|419.92|415.92|419.92|415.92|419.78|415.78|15
1612252230000|2021-02-02 07:50:30|419.93|415.93|420.66|416.66|420.78|416.78|419.93|415.93|37
1612252240000|2021-02-02 07:50:40|420.62|416.62|420.57|416.57|420.77|416.77|420.57|416.57|27
1612252250000|2021-02-02 07:50:50|420.59|416.59|420.94|416.94|420.98|416.98|420.39|416.39|28
1612252260000|2021-02-02 07:51:00|420.92|416.92|421.32|417.32|421.32|417.32|420.89|416.89|15
1612252270000|2021-02-02 07:51:10|421.28|417.28|421.97|417.97|421.97|417.97|421.28|417.28|16
1612252280000|2021-02-02 07:51:20|421.94|417.94|422.82|418.82|422.82|418.82|421.88|417.88|32
1612252290000|2021-02-02 07:51:30|422.8|418.8|423.05|419.05|423.05|419.05|422.77|418.77|32
1612252300000|2021-02-02 07:51:40|423.06|419.06|423.24|419.24|423.37|419.37|422.94|418.94|24
1612252310000|2021-02-02 07:51:50|423.17|419.17|423.69|419.69|423.69|419.69|423.17|419.17|20
1612252320000|2021-02-02 07:52:00|423.68|419.68|424.43|420.43|424.48|420.48|423.51|419.51|14
1612252330000|2021-02-02 07:52:10|424.45|420.45|423.79|419.79|424.48|420.48|423.79|419.79|25
1612252340000|2021-02-02 07:52:20|423.81|419.81|424.27|420.27|424.27|420.27|423.71|419.71|33
1612252350000|2021-02-02 07:52:30|424.28|420.28|424.73|420.73|424.84|420.84|424.28|420.28|32
1612252360000|2021-02-02 07:52:40|424.74|420.74|425.01|421.01|425.01|421.01|424.73|420.73|28
1612252370000|2021-02-02 07:52:50|425.06|421.06|425.76|421.76|425.76|421.76|425.05|421.05|34
1612252380000|2021-02-02 07:53:00|425.75|421.75|425.56|421.56|425.81|421.81|425.54|421.54|33
1612252390000|2021-02-02 07:53:10|425.6|421.6|425.26|421.26|425.65|421.65|425.26|421.26|28
1612252400000|2021-02-02 07:53:20|425.12|421.12|424.98|420.98|425.34|421.34|424.97|420.97|35
1612252410000|2021-02-02 07:53:30|424.93|420.93|424.66|420.66|424.93|420.93|424.5|420.5|35
1612252420000|2021-02-02 07:53:40|424.63|420.63|423.94|419.94|424.64|420.64|423.93|419.93|27
1612252430000|2021-02-02 07:53:50|423.92|419.92|424.03|420.03|424.14|420.14|423.8|419.8|28
1612252440000|2021-02-02 07:54:00|424|420|423.82|419.82|424.02|420.02|423.82|419.82|19
1612252450000|2021-02-02 07:54:10|423.73|419.73|423.47|419.47|423.73|419.73|423.42|419.42|24
1612252460000|2021-02-02 07:54:20|423.5|419.5|423.15|419.15|423.5|419.5|422.94|418.94|25
1612252470000|2021-02-02 07:54:30|423.19|419.19|423.54|419.54|423.59|419.59|423.19|419.19|28
1612252480000|2021-02-02 07:54:40|423.57|419.57|424.11|420.11|424.12|420.12|423.51|419.51|30
1612252490000|2021-02-02 07:54:50|424.13|420.13|423.98|419.98|424.13|420.13|423.98|419.98|28
1612252500000|2021-02-02 07:55:00|423.99|419.99|424.03|420.03|424.08|420.08|423.99|419.99|23
1612252510000|2021-02-02 07:55:10|424.01|420.01|423.72|419.72|424.02|420.02|423.61|419.61|27
1612252520000|2021-02-02 07:55:20|423.77|419.77|425.61|421.61|425.61|421.61|423.77|419.77|28
1612252530000|2021-02-02 07:55:30|425.53|421.53|426.04|422.04|426.16|422.16|425.52|421.52|29
1612252540000|2021-02-02 07:55:40|426.07|422.07|426.1|422.1|426.19|422.19|425.98|421.98|21
1612252550000|2021-02-02 07:55:50|426.09|422.09|426.09|422.09|426.11|422.11|426.06|422.06|16
1612252560000|2021-02-02 07:56:00|426.08|422.08|426.22|422.22|426.25|422.25|426.08|422.08|17
1612252570000|2021-02-02 07:56:10|426.21|422.21|426.31|422.31|426.32|422.32|426.03|422.03|19
1612252580000|2021-02-02 07:56:20|426.36|422.36|426.09|422.09|426.36|422.36|426.09|422.09|27
1612252590000|2021-02-02 07:56:30|426.11|422.11|426.58|422.58|426.58|422.58|425.58|421.58|34
1612252600000|2021-02-02 07:56:40|426.52|422.52|426.75|422.75|426.75|422.75|426.37|422.37|27
1612252610000|2021-02-02 07:56:50|426.74|422.74|426.71|422.71|426.76|422.76|426.71|422.71|19
1612252620000|2021-02-02 07:57:00|426.77|422.77|427.04|423.04|427.06|423.06|426.71|422.71|21
1612252630000|2021-02-02 07:57:10|427.05|423.05|426.88|422.88|427.07|423.07|426.88|422.88|14
1612252640000|2021-02-02 07:57:20|426.93|422.93|427.03|423.03|427.05|423.05|426.92|422.92|14
1612252650000|2021-02-02 07:57:30|426.9|422.9|426.63|422.63|426.9|422.9|426.46|422.46|22
1612252660000|2021-02-02 07:57:40|426.76|422.76|426.36|422.36|426.86|422.86|426.36|422.36|17
1612252670000|2021-02-02 07:57:50|426.19|422.19|425.72|421.72|426.19|422.19|425.72|421.72|27
1612252680000|2021-02-02 07:58:00|425.7|421.7|425.89|421.89|425.93|421.93|425.68|421.68|19
1612252690000|2021-02-02 07:58:10|425.91|421.91|425.94|421.94|425.98|421.98|425.84|421.84|16
1612252700000|2021-02-02 07:58:20|425.95|421.95|426.05|422.05|426.05|422.05|425.87|421.87|24
1612252710000|2021-02-02 07:58:30|426.02|422.02|425.64|421.64|426.02|422.02|425.64|421.64|18
1612252720000|2021-02-02 07:58:40|425.53|421.53|425.55|421.55|425.59|421.59|425.5|421.5|21
1612252730000|2021-02-02 07:58:50|425.54|421.54|425.58|421.58|425.68|421.68|425.53|421.53|20
1612252740000|2021-02-02 07:59:00|425.57|421.57|425.73|421.73|425.85|421.85|425.56|421.56|22
1612252750000|2021-02-02 07:59:10|425.7|421.7|425.65|421.65|425.7|421.7|425.62|421.62|16
1612252760000|2021-02-02 07:59:20|425.64|421.64|425.71|421.71|425.81|421.81|425.64|421.64|22
1612252770000|2021-02-02 07:59:30|425.73|421.73|425.55|421.55|425.76|421.76|425.5|421.5|18
1612252780000|2021-02-02 07:59:40|425.53|421.53|425.02|421.02|425.53|421.53|425.01|421.01|20
1612252790000|2021-02-02 07:59:50|425.01|421.01|424.16|420.16|425.01|421.01|424.15|420.15|22
1612252800000|2021-02-02 08:00:00|424.2|420.2|424.12|420.12|424.22|420.22|424.12|420.12|17
1612252810000|2021-02-02 08:00:10|424.17|420.17|424.18|420.18|424.18|420.18|424.06|420.06|19
1612252820000|2021-02-02 08:00:20|424.3|420.3|423.95|419.95|424.51|420.51|423.94|419.94|24
1612252830000|2021-02-02 08:00:30|423.97|419.97|423.98|419.98|424.02|420.02|423.84|419.84|22
1612252840000|2021-02-02 08:00:40|423.99|419.99|423.6|419.6|424.21|420.21|423.6|419.6|25
1612252850000|2021-02-02 08:00:50|423.57|419.57|423.86|419.86|423.88|419.88|423.57|419.57|20
1612252860000|2021-02-02 08:01:00|423.85|419.85|423.73|419.73|423.85|419.85|423.7|419.7|15
1612252870000|2021-02-02 08:01:10|423.75|419.75|423.95|419.95|424.09|420.09|423.7|419.7|18
1612252880000|2021-02-02 08:01:20|423.98|419.98|423.97|419.97|423.98|419.98|423.85|419.85|24
1612252890000|2021-02-02 08:01:30|423.96|419.96|423.46|419.46|423.96|419.96|423.44|419.44|21
1612252900000|2021-02-02 08:01:40|423.35|419.35|423.44|419.44|423.47|419.47|423.35|419.35|19
1612252910000|2021-02-02 08:01:50|423.47|419.47|424.03|420.03|424.03|420.03|423.44|419.44|20
1612252920000|2021-02-02 08:02:00|424.02|420.02|423.49|419.49|424.06|420.06|423.43|419.43|24
1612252930000|2021-02-02 08:02:10|423.51|419.51|423.39|419.39|423.54|419.54|423.38|419.38|19
1612252940000|2021-02-02 08:02:20|423.38|419.38|423.01|419.01|423.38|419.38|422.99|418.99|15
1612252950000|2021-02-02 08:02:30|423.02|419.02|422.8|418.8|423.05|419.05|422.8|418.8|21
1612252960000|2021-02-02 08:02:40|422.79|418.79|422.92|418.92|422.96|418.96|422.79|418.79|17
1612252970000|2021-02-02 08:02:50|422.94|418.94|423.11|419.11|423.17|419.17|422.9|418.9|19
1612252980000|2021-02-02 08:03:00|423.08|419.08|422.7|418.7|423.09|419.09|422.7|418.7|22
1612252990000|2021-02-02 08:03:10|422.71|418.71|422.77|418.77|422.78|418.78|422.69|418.69|16
1612253000000|2021-02-02 08:03:20|422.79|418.79|423.12|419.12|423.12|419.12|422.79|418.79|18
1612253010000|2021-02-02 08:03:30|423.11|419.11|423.11|419.11|423.2|419.2|423.06|419.06|23
1612253020000|2021-02-02 08:03:40|423.14|419.14|423.02|419.02|423.14|419.14|422.92|418.92|20
1612253030000|2021-02-02 08:03:50|423.05|419.05|423.14|419.14|423.17|419.17|422.91|418.91|24
1612253040000|2021-02-02 08:04:00|423.09|419.09|422.79|418.79|423.09|419.09|422.78|418.78|25
1612253050000|2021-02-02 08:04:10|422.81|418.81|422.87|418.87|422.89|418.89|422.8|418.8|15
1612253060000|2021-02-02 08:04:20|422.88|418.88|423.15|419.15|423.15|419.15|422.81|418.81|16
1612253070000|2021-02-02 08:04:30|423.17|419.17|423.03|419.03|423.23|419.23|423.03|419.03|23
1612253080000|2021-02-02 08:04:40|423.01|419.01|422.82|418.82|423.08|419.08|422.76|418.76|23
1612253090000|2021-02-02 08:04:50|422.83|418.83|422.95|418.95|422.96|418.96|422.83|418.83|19
1612253100000|2021-02-02 08:05:00|422.89|418.89|422.82|418.82|422.89|418.89|422.77|418.77|18
1612253110000|2021-02-02 08:05:10|422.83|418.83|422.82|418.82|422.83|418.83|422.82|418.82|2
1612253120000|2021-02-02 08:05:20|422.83|418.83|422.96|418.96|422.96|418.96|422.78|418.78|13
1612253130000|2021-02-02 08:05:30|422.98|418.98|422.91|418.91|422.98|418.98|422.83|418.83|13
1612253140000|2021-02-02 08:05:40|422.9|418.9|422.87|418.87|422.91|418.91|422.87|418.87|5
1612253150000|2021-02-02 08:05:50|422.88|418.88|422.94|418.94|422.94|418.94|422.88|418.88|4
1612253160000|2021-02-02 08:06:00|422.93|418.93|422.41|418.41|422.93|418.93|422.41|418.41|18
1612253170000|2021-02-02 08:06:10|422.45|418.45|422.6|418.6|422.7|418.7|422.45|418.45|15
1612253180000|2021-02-02 08:06:20|422.59|418.59|422.67|418.67|422.67|418.67|422.59|418.59|10
1612253190000|2021-02-02 08:06:30|422.66|418.66|422.66|418.66|422.67|418.67|422.64|418.64|7
1612253200000|2021-02-02 08:06:40|422.65|418.65|422.62|418.62|422.67|418.67|422.62|418.62|8
1612253210000|2021-02-02 08:06:50|422.6|418.6|422.23|418.23|422.61|418.61|422.23|418.23|21
1612253220000|2021-02-02 08:07:00|422.22|418.22|422.22|418.22|422.27|418.27|422.22|418.22|14
1612253230000|2021-02-02 08:07:10|422.24|418.24|422.26|418.26|422.29|418.29|422.23|418.23|11
1612253240000|2021-02-02 08:07:20|422.28|418.28|422.29|418.29|422.33|418.33|422.28|418.28|18
1612253250000|2021-02-02 08:07:30|422.3|418.3|422.25|418.25|422.32|418.32|422.19|418.19|16
1612253260000|2021-02-02 08:07:40|422.28|418.28|422.32|418.32|422.36|418.36|422.28|418.28|12
1612253270000|2021-02-02 08:07:50|422.33|418.33|422.37|418.37|422.38|418.38|422.27|418.27|17
1612253280000|2021-02-02 08:08:00|422.41|418.41|422.42|418.42|422.42|418.42|422.37|418.37|4
1612253290000|2021-02-02 08:08:10|422.38|418.38|422.27|418.27|422.41|418.41|422.21|418.21|13
1612253300000|2021-02-02 08:08:20|422.26|418.26|422.33|418.33|422.5|418.5|422.25|418.25|9
1612253310000|2021-02-02 08:08:30|422.34|418.34|422.36|418.36|422.41|418.41|422.34|418.34|12
1612253320000|2021-02-02 08:08:40|422.37|418.37|422.58|418.58|422.6|418.6|422.37|418.37|12
1612253330000|2021-02-02 08:08:50|422.59|418.59|422.7|418.7|422.72|418.72|422.59|418.59|14
1612253340000|2021-02-02 08:09:00|422.67|418.67|422.67|418.67|422.73|418.73|422.67|418.67|11
1612253350000|2021-02-02 08:09:10|422.69|418.69|422.92|418.92|422.92|418.92|422.69|418.69|14
1612253360000|2021-02-02 08:09:20|422.86|418.86|422.96|418.96|423.11|419.11|422.86|418.86|20
1612253370000|2021-02-02 08:09:30|422.97|418.97|423.05|419.05|423.11|419.11|422.95|418.95|18
1612253380000|2021-02-02 08:09:40|422.99|418.99|422.7|418.7|422.99|418.99|422.7|418.7|22
1612253390000|2021-02-02 08:09:50|422.69|418.69|422.37|418.37|422.75|418.75|422.37|418.37|22
1612253400000|2021-02-02 08:10:00|422.33|418.33|422.59|418.59|422.59|418.59|422.28|418.28|10
1612253410000|2021-02-02 08:10:10|422.63|418.63|422.59|418.59|422.65|418.65|422.59|418.59|10
1612253420000|2021-02-02 08:10:20|422.6|418.6|422.74|418.74|422.74|418.74|422.6|418.6|12
1612253430000|2021-02-02 08:10:30|422.77|418.77|422.88|418.88|422.91|418.91|422.77|418.77|14
1612253440000|2021-02-02 08:10:40|422.9|418.9|423.29|419.29|423.29|419.29|422.9|418.9|12
1612253450000|2021-02-02 08:10:50|423.3|419.3|423.39|419.39|423.42|419.42|423.28|419.28|14
1612253460000|2021-02-02 08:11:00|423.41|419.41|423.29|419.29|423.41|419.41|423.28|419.28|15
1612253470000|2021-02-02 08:11:10|423.27|419.27|423.03|419.03|423.31|419.31|423.03|419.03|16
1612253480000|2021-02-02 08:11:20|423.02|419.02|422.88|418.88|423.07|419.07|422.88|418.88|19
1612253490000|2021-02-02 08:11:30|422.89|418.89|422.73|418.73|422.89|418.89|422.67|418.67|20
1612253500000|2021-02-02 08:11:40|422.72|418.72|422.63|418.63|422.81|418.81|422.63|418.63|21
1612253510000|2021-02-02 08:11:50|422.59|418.59|422.57|418.57|422.59|418.59|422.53|418.53|19
1612253520000|2021-02-02 08:12:00|422.59|418.59|422.87|418.87|422.87|418.87|422.59|418.59|15
1612253530000|2021-02-02 08:12:10|422.85|418.85|422.74|418.74|422.85|418.85|422.67|418.67|14
1612253540000|2021-02-02 08:12:20|422.78|418.78|422.83|418.83|422.83|418.83|422.74|418.74|16
1612253550000|2021-02-02 08:12:30|422.87|418.87|422.85|418.85|422.91|418.91|422.76|418.76|23
1612253560000|2021-02-02 08:12:40|422.86|418.86|422.65|418.65|422.86|418.86|422.63|418.63|20
1612253570000|2021-02-02 08:12:50|422.64|418.64|422.67|418.67|422.67|418.67|422.59|418.59|19
1612253580000|2021-02-02 08:13:00|422.68|418.68|422.73|418.73|422.74|418.74|422.68|418.68|13
1612253590000|2021-02-02 08:13:10|422.74|418.74|422.61|418.61|422.74|418.74|422.57|418.57|15
1612253600000|2021-02-02 08:13:20|422.62|418.62|422.76|418.76|422.78|418.78|422.58|418.58|20
1612253610000|2021-02-02 08:13:30|422.78|418.78|422.77|418.77|422.79|418.79|422.77|418.77|7
1612253620000|2021-02-02 08:13:40|422.78|418.78|422.74|418.74|422.79|418.79|422.7|418.7|16
1612253630000|2021-02-02 08:13:50|422.73|418.73|422.97|418.97|422.97|418.97|422.73|418.73|9
1612253640000|2021-02-02 08:14:00|422.94|418.94|422.75|418.75|422.96|418.96|422.75|418.75|20
1612253650000|2021-02-02 08:14:10|422.74|418.74|422.57|418.57|422.74|418.74|422.56|418.56|18
1612253660000|2021-02-02 08:14:20|422.56|418.56|422.56|418.56|422.59|418.59|422.53|418.53|13
1612253670000|2021-02-02 08:14:30|422.55|418.55|422.63|418.63|422.64|418.64|422.55|418.55|14
1612253680000|2021-02-02 08:14:40|422.64|418.64|422.58|418.58|422.64|418.64|422.54|418.54|12
1612253690000|2021-02-02 08:14:50|422.59|418.59|422.55|418.55|422.6|418.6|422.51|418.51|19
1612253700000|2021-02-02 08:15:00|422.56|418.56|422.51|418.51|422.59|418.59|422.5|418.5|13
1612253710000|2021-02-02 08:15:10|422.53|418.53|422.66|418.66|422.67|418.67|422.5|418.5|15
1612253720000|2021-02-02 08:15:20|422.68|418.68|422.66|418.66|422.77|418.77|422.65|418.65|13
1612253730000|2021-02-02 08:15:30|422.65|418.65|422.72|418.72|422.72|418.72|422.55|418.55|22
1612253740000|2021-02-02 08:15:40|422.71|418.71|422.66|418.66|422.71|418.71|422.65|418.65|7
1612253750000|2021-02-02 08:15:50|422.61|418.61|422.68|418.68|422.69|418.69|422.56|418.56|18
1612253760000|2021-02-02 08:16:00|422.64|418.64|422.46|418.46|422.67|418.67|422.43|418.43|15
1612253770000|2021-02-02 08:16:10|422.45|418.45|422.45|418.45|422.46|418.46|422.44|418.44|5
1612253780000|2021-02-02 08:16:20|422.46|418.46|422.46|418.46|422.46|418.46|422.46|418.46|1
1612253790000|2021-02-02 08:16:30|422.44|418.44|421.99|417.99|422.44|418.44|421.94|417.94|20
1612253800000|2021-02-02 08:16:40|422.04|418.04|421.99|417.99|422.11|418.11|421.98|417.98|15
1612253810000|2021-02-02 08:16:50|422.01|418.01|421.91|417.91|422.01|418.01|421.9|417.9|13
1612253820000|2021-02-02 08:17:00|421.93|417.93|421.83|417.83|421.95|417.95|421.83|417.83|14
1612253830000|2021-02-02 08:17:10|421.77|417.77|421.55|417.55|421.77|417.77|421.48|417.48|21
1612253840000|2021-02-02 08:17:20|421.56|417.56|421.66|417.66|421.66|417.66|421.51|417.51|15
1612253850000|2021-02-02 08:17:30|421.77|417.77|422.05|418.05|422.07|418.07|421.77|417.77|19
1612253860000|2021-02-02 08:17:40|422.06|418.06|422.19|418.19|422.2|418.2|422.05|418.05|19
1612253870000|2021-02-02 08:17:50|422.18|418.18|422.03|418.03|422.35|418.35|422.03|418.03|21
1612253880000|2021-02-02 08:18:00|422.01|418.01|421.94|417.94|422.14|418.14|421.83|417.83|22
1612253890000|2021-02-02 08:18:10|421.95|417.95|421.74|417.74|421.95|417.95|421.74|417.74|18
1612253900000|2021-02-02 08:18:20|421.75|417.75|421.9|417.9|421.91|417.91|421.69|417.69|25
1612253910000|2021-02-02 08:18:30|421.87|417.87|421.59|417.59|421.91|417.91|421.59|417.59|13
1612253920000|2021-02-02 08:18:40|421.58|417.58|421.56|417.56|421.58|417.58|421.5|417.5|10
1612253930000|2021-02-02 08:18:50|421.52|417.52|421.58|417.58|421.58|417.58|421.52|417.52|14
1612253940000|2021-02-02 08:19:00|421.59|417.59|421.65|417.65|421.7|417.7|421.59|417.59|14
1612253950000|2021-02-02 08:19:10|421.64|417.64|421.65|417.65|421.67|417.67|421.64|417.64|11
1612253960000|2021-02-02 08:19:20|421.66|417.66|421.68|417.68|421.68|417.68|421.65|417.65|14
1612253970000|2021-02-02 08:19:30|421.7|417.7|421.74|417.74|421.76|417.76|421.7|417.7|9
1612253980000|2021-02-02 08:19:40|421.75|417.75|421.63|417.63|421.75|417.75|421.6|417.6|12
1612253990000|2021-02-02 08:19:50|421.64|417.64|421.64|417.64|421.66|417.66|421.61|417.61|16
1612254000000|2021-02-02 08:20:00|421.65|417.65|421.74|417.74|421.74|417.74|421.63|417.63|17
1612254010000|2021-02-02 08:20:10|421.75|417.75|421.84|417.84|421.85|417.85|421.74|417.74|14
1612254020000|2021-02-02 08:20:20|421.83|417.83|421.76|417.76|421.85|417.85|421.74|417.74|15
1612254030000|2021-02-02 08:20:30|421.75|417.75|421.83|417.83|421.83|417.83|421.73|417.73|12
1612254040000|2021-02-02 08:20:40|421.82|417.82|421.93|417.93|421.96|417.96|421.82|417.82|17
1612254050000|2021-02-02 08:20:50|421.94|417.94|422.07|418.07|422.08|418.08|421.94|417.94|6
1612254060000|2021-02-02 08:21:00|422.06|418.06|421.93|417.93|422.07|418.07|421.83|417.83|23
1612254070000|2021-02-02 08:21:10|421.94|417.94|421.94|417.94|421.96|417.96|421.9|417.9|17
1612254080000|2021-02-02 08:21:20|421.95|417.95|421.91|417.91|421.95|417.95|421.87|417.87|18
1612254090000|2021-02-02 08:21:30|421.92|417.92|421.91|417.91|421.95|417.95|421.81|417.81|18
1612254100000|2021-02-02 08:21:40|421.9|417.9|421.86|417.86|421.92|417.92|421.82|417.82|15
1612254110000|2021-02-02 08:21:50|421.85|417.85|422.01|418.01|422.02|418.02|421.85|417.85|13
1612254120000|2021-02-02 08:22:00|422.02|418.02|421.87|417.87|422.02|418.02|421.87|417.87|16
1612254130000|2021-02-02 08:22:10|421.86|417.86|421.92|417.92|421.92|417.92|421.86|417.86|8
1612254140000|2021-02-02 08:22:20|421.91|417.91|421.87|417.87|421.95|417.95|421.87|417.87|16
1612254150000|2021-02-02 08:22:30|421.88|417.88|421.96|417.96|421.96|417.96|421.88|417.88|17
1612254160000|2021-02-02 08:22:40|421.95|417.95|421.88|417.88|421.97|417.97|421.88|417.88|9
1612254170000|2021-02-02 08:22:50|421.87|417.87|421.96|417.96|421.99|417.99|421.85|417.85|17
1612254180000|2021-02-02 08:23:00|421.97|417.97|422.32|418.32|422.39|418.39|421.96|417.96|19
1612254190000|2021-02-02 08:23:10|422.33|418.33|422.39|418.39|422.44|418.44|422.33|418.33|7
1612254200000|2021-02-02 08:23:20|422.38|418.38|422.32|418.32|422.49|418.49|422.26|418.26|18
1612254210000|2021-02-02 08:23:30|422.45|418.45|422.12|418.12|422.45|418.45|422.1|418.1|16
1612254220000|2021-02-02 08:23:40|422.13|418.13|422.03|418.03|422.13|418.13|422.02|418.02|13
1612254230000|2021-02-02 08:23:50|422.02|418.02|422.02|418.02|422.07|418.07|421.82|417.82|23
1612254240000|2021-02-02 08:24:00|422.03|418.03|422.1|418.1|422.14|418.14|422.03|418.03|21
1612254250000|2021-02-02 08:24:10|422.07|418.07|422.06|418.06|422.08|418.08|422.03|418.03|15
1612254260000|2021-02-02 08:24:20|422.07|418.07|422.02|418.02|422.08|418.08|422|418|15
1612254270000|2021-02-02 08:24:30|422.01|418.01|421.97|417.97|422.01|418.01|421.97|417.97|12
1612254280000|2021-02-02 08:24:40|421.98|417.98|421.96|417.96|421.98|417.98|421.88|417.88|19
1612254290000|2021-02-02 08:24:50|421.94|417.94|422.22|418.22|422.22|418.22|421.93|417.93|11
1612254300000|2021-02-02 08:25:00|422.24|418.24|422.04|418.04|422.24|418.24|422.03|418.03|15
1612254310000|2021-02-02 08:25:10|422.05|418.05|422.04|418.04|422.05|418.05|422.04|418.04|2
1612254320000|2021-02-02 08:25:20|422.08|418.08|422.16|418.16|422.17|418.17|422.08|418.08|7
1612254330000|2021-02-02 08:25:30|422.17|418.17|422.09|418.09|422.18|418.18|422.09|418.09|14
1612254340000|2021-02-02 08:25:40|422.08|418.08|422.21|418.21|422.21|418.21|422.08|418.08|14
1612254350000|2021-02-02 08:25:50|422.2|418.2|422.41|418.41|422.41|418.41|422.19|418.19|16
1612254360000|2021-02-02 08:26:00|422.38|418.38|422.4|418.4|422.55|418.55|422.37|418.37|19
1612254370000|2021-02-02 08:26:10|422.39|418.39|422.31|418.31|422.42|418.42|422.07|418.07|18
1612254380000|2021-02-02 08:26:20|422.34|418.34|422.39|418.39|422.44|418.44|422.34|418.34|17
1612254390000|2021-02-02 08:26:30|422.42|418.42|422.12|418.12|422.43|418.43|422.12|418.12|12
1612254400000|2021-02-02 08:26:40|422.14|418.14|422.11|418.11|422.18|418.18|422.11|418.11|15
1612254410000|2021-02-02 08:26:50|422.08|418.08|422.06|418.06|422.11|418.11|422.03|418.03|14
1612254420000|2021-02-02 08:27:00|422.03|418.03|421.89|417.89|422.03|418.03|421.88|417.88|16
1612254430000|2021-02-02 08:27:10|421.88|417.88|422.07|418.07|422.07|418.07|421.88|417.88|13
1612254440000|2021-02-02 08:27:20|422.05|418.05|422.15|418.15|422.15|418.15|422.05|418.05|20
1612254450000|2021-02-02 08:27:30|422.16|418.16|421.93|417.93|422.16|418.16|421.93|417.93|21
1612254460000|2021-02-02 08:27:40|421.92|417.92|421.88|417.88|421.94|417.94|421.84|417.84|24
1612254470000|2021-02-02 08:27:50|421.89|417.89|421.9|417.9|421.9|417.9|421.88|417.88|12
1612254480000|2021-02-02 08:28:00|421.91|417.91|422.04|418.04|422.05|418.05|421.9|417.9|18
1612254490000|2021-02-02 08:28:10|422.05|418.05|422.02|418.02|422.05|418.05|422.02|418.02|15
1612254500000|2021-02-02 08:28:20|422.04|418.04|421.96|417.96|422.11|418.11|421.96|417.96|12
1612254510000|2021-02-02 08:28:30|421.97|417.97|421.89|417.89|422.08|418.08|421.89|417.89|16
1612254520000|2021-02-02 08:28:40|421.88|417.88|421.92|417.92|421.92|417.92|421.88|417.88|10
1612254530000|2021-02-02 08:28:50|421.91|417.91|421.93|417.93|421.96|417.96|421.91|417.91|15
1612254540000|2021-02-02 08:29:00|421.92|417.92|421.86|417.86|421.93|417.93|421.84|417.84|14
1612254550000|2021-02-02 08:29:10|421.87|417.87|421.92|417.92|421.92|417.92|421.87|417.87|6
1612254560000|2021-02-02 08:29:20|421.95|417.95|422.14|418.14|422.14|418.14|421.95|417.95|27
1612254570000|2021-02-02 08:29:30|422.13|418.13|422.19|418.19|422.19|418.19|422.13|418.13|18
1612254580000|2021-02-02 08:29:40|422.24|418.24|422.29|418.29|422.32|418.32|422.24|418.24|16
1612254590000|2021-02-02 08:29:50|422.3|418.3|422.33|418.33|422.5|418.5|422.3|418.3|21
1612254600000|2021-02-02 08:30:00|422.4|418.4|422.75|418.75|422.75|418.75|422.38|418.38|17
1612254610000|2021-02-02 08:30:10|422.77|418.77|422.82|418.82|422.91|418.91|422.73|418.73|20
1612254620000|2021-02-02 08:30:20|422.83|418.83|422.84|418.84|422.89|418.89|422.55|418.55|23
1612254630000|2021-02-02 08:30:30|422.83|418.83|422.81|418.81|422.91|418.91|422.67|418.67|24
1612254640000|2021-02-02 08:30:40|422.82|418.82|422.79|418.79|422.87|418.87|422.7|418.7|22
1612254650000|2021-02-02 08:30:50|422.8|418.8|422.22|418.22|422.8|418.8|422.13|418.13|29
1612254660000|2021-02-02 08:31:00|422.2|418.2|422.33|418.33|422.34|418.34|422.17|418.17|25
1612254670000|2021-02-02 08:31:10|422.32|418.32|422.31|418.31|422.37|418.37|422.31|418.31|17
1612254680000|2021-02-02 08:31:20|422.3|418.3|421.96|417.96|422.34|418.34|421.96|417.96|24
1612254690000|2021-02-02 08:31:30|421.97|417.97|422.03|418.03|422.07|418.07|421.97|417.97|22
1612254700000|2021-02-02 08:31:40|422.02|418.02|422|418|422.05|418.05|421.99|417.99|29
1612254710000|2021-02-02 08:31:50|421.99|417.99|421.78|417.78|422.02|418.02|421.78|417.78|20
1612254720000|2021-02-02 08:32:00|421.72|417.72|421.37|417.37|421.73|417.73|421.36|417.36|19
1612254730000|2021-02-02 08:32:10|421.38|417.38|421.2|417.2|421.38|417.38|421.2|417.2|26
1612254740000|2021-02-02 08:32:20|421.23|417.23|421.27|417.27|421.3|417.3|421.2|417.2|18
1612254750000|2021-02-02 08:32:30|421.28|417.28|421.29|417.29|421.3|417.3|421.27|417.27|15
1612254760000|2021-02-02 08:32:40|421.3|417.3|421.43|417.43|421.45|417.45|421.3|417.3|21
1612254770000|2021-02-02 08:32:50|421.41|417.41|421.47|417.47|421.47|417.47|421.39|417.39|9
1612254780000|2021-02-02 08:33:00|421.46|417.46|421.17|417.17|421.46|417.46|421.13|417.13|21
1612254790000|2021-02-02 08:33:10|421.15|417.15|421.15|417.15|421.17|417.17|421.14|417.14|8
1612254800000|2021-02-02 08:33:20|421.14|417.14|421.01|417.01|421.14|417.14|421.01|417.01|13
1612254810000|2021-02-02 08:33:30|421.02|417.02|421.15|417.15|421.17|417.17|421|417|16
1612254820000|2021-02-02 08:33:40|421.14|417.14|421.15|417.15|421.15|417.15|421.13|417.13|5
1612254830000|2021-02-02 08:33:50|421.14|417.14|421.14|417.14|421.15|417.15|421.12|417.12|11
1612254840000|2021-02-02 08:34:00|421.15|417.15|421.18|417.18|421.49|417.49|421.15|417.15|25
1612254850000|2021-02-02 08:34:10|421.17|417.17|421.36|417.36|421.4|417.4|421.17|417.17|19
1612254860000|2021-02-02 08:34:20|421.34|417.34|421.37|417.37|421.37|417.37|421.34|417.34|6
1612254870000|2021-02-02 08:34:30|421.35|417.35|421.35|417.35|421.37|417.37|421.34|417.34|8
1612254880000|2021-02-02 08:34:40|421.34|417.34|421.31|417.31|421.36|417.36|421.31|417.31|12
1612254890000|2021-02-02 08:34:50|421.32|417.32|421.56|417.56|421.56|417.56|421.32|417.32|15
1612254900000|2021-02-02 08:35:00|421.55|417.55|421.45|417.45|421.6|417.6|421.45|417.45|16
1612254910000|2021-02-02 08:35:10|421.41|417.41|421.35|417.35|421.41|417.41|421.34|417.34|13
1612254920000|2021-02-02 08:35:20|421.33|417.33|421.33|417.33|421.33|417.33|421.33|417.33|1
1612254930000|2021-02-02 08:35:30|421.28|417.28|420.86|416.86|421.28|417.28|420.86|416.86|24
1612254940000|2021-02-02 08:35:40|420.84|416.84|420.97|416.97|420.97|416.97|420.84|416.84|18
1612254950000|2021-02-02 08:35:50|420.94|416.94|420.91|416.91|420.97|416.97|420.91|416.91|8
1612254960000|2021-02-02 08:36:00|420.92|416.92|420.97|416.97|421.06|417.06|420.91|416.91|12
1612254970000|2021-02-02 08:36:10|420.98|416.98|421.04|417.04|421.04|417.04|420.97|416.97|9
1612254980000|2021-02-02 08:36:20|421|417|420.83|416.83|421|417|420.83|416.83|16
1612254990000|2021-02-02 08:36:30|420.84|416.84|420.67|416.67|420.84|416.84|420.66|416.66|16
1612255000000|2021-02-02 08:36:40|420.69|416.69|420.41|416.41|420.69|416.69|420.41|416.41|15
1612255010000|2021-02-02 08:36:50|420.36|416.36|420.22|416.22|420.36|416.36|420.13|416.13|22
1612255020000|2021-02-02 08:37:00|420.2|416.2|420.34|416.34|420.38|416.38|420.19|416.19|23
1612255030000|2021-02-02 08:37:10|420.33|416.33|420.34|416.34|420.35|416.35|420.18|416.18|26
1612255040000|2021-02-02 08:37:20|420.32|416.32|420.28|416.28|420.37|416.37|420.28|416.28|26
1612255050000|2021-02-02 08:37:30|420.3|416.3|420.22|416.22|420.32|416.32|420.21|416.21|22
1612255060000|2021-02-02 08:37:40|420.21|416.21|420.17|416.17|420.21|416.21|420.11|416.11|24
1612255070000|2021-02-02 08:37:50|420.15|416.15|420.04|416.04|420.17|416.17|420.04|416.04|18
1612255080000|2021-02-02 08:38:00|420.03|416.03|419.92|415.92|420.05|416.05|419.65|415.65|20
1612255090000|2021-02-02 08:38:10|419.77|415.77|419.58|415.58|419.93|415.93|419.57|415.57|30
1612255100000|2021-02-02 08:38:20|419.6|415.6|419.7|415.7|419.72|415.72|419.35|415.35|17
1612255110000|2021-02-02 08:38:30|419.77|415.77|419.48|415.48|419.77|415.77|419.44|415.44|29
1612255120000|2021-02-02 08:38:40|419.49|415.49|419.56|415.56|419.56|415.56|419.45|415.45|26
1612255130000|2021-02-02 08:38:50|419.54|415.54|419.91|415.91|419.91|415.91|419.54|415.54|25
1612255140000|2021-02-02 08:39:00|419.86|415.86|419.33|415.33|419.86|415.86|419.32|415.32|35
1612255150000|2021-02-02 08:39:10|419.32|415.32|419.37|415.37|419.38|415.38|419.31|415.31|20
1612255160000|2021-02-02 08:39:20|419.42|415.42|419.47|415.47|419.51|415.51|419.42|415.42|16
1612255170000|2021-02-02 08:39:30|419.49|415.49|419.54|415.54|419.56|415.56|419.48|415.48|16
1612255180000|2021-02-02 08:39:40|419.55|415.55|419.59|415.59|419.61|415.61|419.54|415.54|18
1612255190000|2021-02-02 08:39:50|419.6|415.6|419.6|415.6|419.6|415.6|419.58|415.58|17
1612255200000|2021-02-02 08:40:00|419.59|415.59|419.24|415.24|419.59|415.59|419.15|415.15|27
1612255210000|2021-02-02 08:40:10|419.25|415.25|419.29|415.29|419.29|415.29|419.25|415.25|14
1612255220000|2021-02-02 08:40:20|419.26|415.26|419.16|415.16|419.29|415.29|419.15|415.15|17
1612255230000|2021-02-02 08:40:30|419.17|415.17|419.56|415.56|419.57|415.57|419.17|415.17|15
1612255240000|2021-02-02 08:40:40|419.58|415.58|419.56|415.56|419.6|415.6|419.49|415.49|17
1612255250000|2021-02-02 08:40:50|419.53|415.53|419.49|415.49|419.55|415.55|419.46|415.46|28
1612255260000|2021-02-02 08:41:00|419.5|415.5|419.54|415.54|419.54|415.54|419.45|415.45|26
1612255270000|2021-02-02 08:41:10|419.53|415.53|419.5|415.5|419.53|415.53|419.48|415.48|11
1612255280000|2021-02-02 08:41:20|419.51|415.51|419.51|415.51|419.52|415.52|419.44|415.44|21
1612255290000|2021-02-02 08:41:30|419.49|415.49|419.5|415.5|419.53|415.53|419.49|415.49|24
1612255300000|2021-02-02 08:41:40|419.51|415.51|419.35|415.35|419.52|415.52|419.35|415.35|18
1612255310000|2021-02-02 08:41:50|419.34|415.34|419.36|415.36|419.37|415.37|419.34|415.34|13
1612255320000|2021-02-02 08:42:00|419.39|415.39|419.24|415.24|419.45|415.45|419.2|415.2|24
1612255330000|2021-02-02 08:42:10|419.23|415.23|419.2|415.2|419.23|415.23|419.19|415.19|22
1612255340000|2021-02-02 08:42:20|419.21|415.21|419.2|415.2|419.22|415.22|419.19|415.19|13
1612255350000|2021-02-02 08:42:30|419.21|415.21|419.22|415.22|419.23|415.23|419.2|415.2|12
1612255360000|2021-02-02 08:42:40|419.21|415.21|419.37|415.37|419.4|415.4|419.21|415.21|15
1612255370000|2021-02-02 08:42:50|419.38|415.38|419.36|415.36|419.42|415.42|419.36|415.36|12
1612255380000|2021-02-02 08:43:00|419.41|415.41|419.38|415.38|419.44|415.44|419.36|415.36|27
1612255390000|2021-02-02 08:43:10|419.41|415.41|418.89|414.89|419.43|415.43|418.89|414.89|16
1612255400000|2021-02-02 08:43:20|418.88|414.88|419|415|419.02|415.02|418.84|414.84|22
1612255410000|2021-02-02 08:43:30|418.98|414.98|419.2|415.2|419.22|415.22|418.98|414.98|21
1612255420000|2021-02-02 08:43:40|419.19|415.19|419.09|415.09|419.27|415.27|419.09|415.09|25
1612255430000|2021-02-02 08:43:50|419.05|415.05|419|415|419.12|415.12|418.92|414.92|26
1612255440000|2021-02-02 08:44:00|419.01|415.01|418.99|414.99|419.09|415.09|418.99|414.99|16
1612255450000|2021-02-02 08:44:10|419.01|415.01|419|415|419.04|415.04|418.98|414.98|25
1612255460000|2021-02-02 08:44:20|418.89|414.89|418.87|414.87|418.92|414.92|418.87|414.87|20
1612255470000|2021-02-02 08:44:30|418.84|414.84|418.85|414.85|418.88|414.88|418.84|414.84|5
1612255480000|2021-02-02 08:44:40|418.86|414.86|419.11|415.11|419.11|415.11|418.85|414.85|27
1612255490000|2021-02-02 08:44:50|419.1|415.1|419.26|415.26|419.28|415.28|419.1|415.1|28
1612255500000|2021-02-02 08:45:00|419.24|415.24|419.74|415.74|419.74|415.74|419.23|415.23|13
1612255510000|2021-02-02 08:45:10|419.62|415.62|419.64|415.64|419.71|415.71|419.62|415.62|21
1612255520000|2021-02-02 08:45:20|419.61|415.61|419.61|415.61|419.68|415.68|419.58|415.58|29
1612255530000|2021-02-02 08:45:30|419.62|415.62|419.69|415.69|419.71|415.71|419.61|415.61|25
1612255540000|2021-02-02 08:45:40|419.7|415.7|419.74|415.74|419.74|415.74|419.66|415.66|16
1612255550000|2021-02-02 08:45:50|419.72|415.72|419.69|415.69|419.73|415.73|419.69|415.69|8
1612255560000|2021-02-02 08:46:00|419.52|415.52|419.44|415.44|419.54|415.54|419.4|415.4|20
1612255570000|2021-02-02 08:46:10|419.45|415.45|419.41|415.41|419.47|415.47|419.38|415.38|26
1612255580000|2021-02-02 08:46:20|419.42|415.42|419.22|415.22|419.42|415.42|419.18|415.18|25
1612255590000|2021-02-02 08:46:30|419.23|415.23|419.3|415.3|419.36|415.36|419.22|415.22|26
1612255600000|2021-02-02 08:46:40|419.25|415.25|419.21|415.21|419.28|415.28|419.19|415.19|23
1612255610000|2021-02-02 08:46:50|419.2|415.2|419.33|415.33|419.48|415.48|419.2|415.2|24
1612255620000|2021-02-02 08:47:00|419.3|415.3|419.34|415.34|419.35|415.35|419.26|415.26|25
1612255630000|2021-02-02 08:47:10|419.35|415.35|419.45|415.45|419.46|415.46|419.34|415.34|13
1612255640000|2021-02-02 08:47:20|419.46|415.46|419.35|415.35|419.46|415.46|419.2|415.2|29
1612255650000|2021-02-02 08:47:30|419.4|415.4|419.38|415.38|419.44|415.44|419.36|415.36|24
1612255660000|2021-02-02 08:47:40|419.37|415.37|419.41|415.41|419.42|415.42|419.36|415.36|12
1612255670000|2021-02-02 08:47:50|419.42|415.42|419.68|415.68|419.83|415.83|419.42|415.42|20
1612255680000|2021-02-02 08:48:00|419.7|415.7|419.58|415.58|419.7|415.7|419.51|415.51|19
1612255690000|2021-02-02 08:48:10|419.6|415.6|419.7|415.7|419.71|415.71|419.57|415.57|18
1612255700000|2021-02-02 08:48:20|419.69|415.69|419.68|415.68|419.71|415.71|419.67|415.67|13
1612255710000|2021-02-02 08:48:30|419.73|415.73|419.7|415.7|419.81|415.81|419.66|415.66|17
1612255720000|2021-02-02 08:48:40|419.71|415.71|419.81|415.81|419.81|415.81|419.71|415.71|16
1612255730000|2021-02-02 08:48:50|419.82|415.82|419.93|415.93|419.93|415.93|419.81|415.81|13
1612255740000|2021-02-02 08:49:00|419.92|415.92|419.78|415.78|419.92|415.92|419.76|415.76|15
1612255750000|2021-02-02 08:49:10|419.76|415.76|419.82|415.82|419.82|415.82|419.75|415.75|22
1612255760000|2021-02-02 08:49:20|419.79|415.79|419.78|415.78|419.83|415.83|419.77|415.77|25
1612255770000|2021-02-02 08:49:30|419.76|415.76|419.92|415.92|420.06|416.06|419.76|415.76|29
1612255780000|2021-02-02 08:49:40|419.97|415.97|420.01|416.01|420.06|416.06|419.91|415.91|30
1612255790000|2021-02-02 08:49:50|420.04|416.04|420.35|416.35|420.35|416.35|420.01|416.01|30
1612255800000|2021-02-02 08:50:00|420.33|416.33|420.34|416.34|420.39|416.39|420.31|416.31|17
1612255810000|2021-02-02 08:50:10|420.32|416.32|420.32|416.32|420.35|416.35|420.24|416.24|26
1612255820000|2021-02-02 08:50:20|420.31|416.31|420.37|416.37|420.37|416.37|420.3|416.3|11
1612255830000|2021-02-02 08:50:30|420.36|416.36|420.21|416.21|420.36|416.36|420.2|416.2|20
1612255840000|2021-02-02 08:50:40|420.2|416.2|420.2|416.2|420.32|416.32|420.2|416.2|26
1612255850000|2021-02-02 08:50:50|420.21|416.21|420.23|416.23|420.26|416.26|420.21|416.21|21
1612255860000|2021-02-02 08:51:00|420.21|416.21|420.23|416.23|420.28|416.28|420.21|416.21|25
1612255870000|2021-02-02 08:51:10|420.16|416.16|420.21|416.21|420.22|416.22|420.16|416.16|15
1612255880000|2021-02-02 08:51:20|420.22|416.22|420.36|416.36|420.37|416.37|420.22|416.22|8
1612255890000|2021-02-02 08:51:30|420.37|416.37|420.4|416.4|420.4|416.4|420.37|416.37|10
1612255900000|2021-02-02 08:51:40|420.41|416.41|420.38|416.38|420.41|416.41|420.37|416.37|5
1612255910000|2021-02-02 08:51:50|420.36|416.36|420.34|416.34|420.36|416.36|420.19|416.19|23
1612255920000|2021-02-02 08:52:00|420.36|416.36|420.18|416.18|420.41|416.41|420.17|416.17|22
1612255930000|2021-02-02 08:52:10|420.17|416.17|420.13|416.13|420.18|416.18|420.12|416.12|11
1612255940000|2021-02-02 08:52:20|420.15|416.15|420.18|416.18|420.24|416.24|420.15|416.15|12
1612255950000|2021-02-02 08:52:30|420.19|416.19|420.26|416.26|420.29|416.29|420.19|416.19|21
1612255960000|2021-02-02 08:52:40|420.27|416.27|420.31|416.31|420.31|416.31|420.25|416.25|12
1612255970000|2021-02-02 08:52:50|420.3|416.3|420.52|416.52|420.53|416.53|420.28|416.28|13
1612255980000|2021-02-02 08:53:00|420.53|416.53|420.48|416.48|420.57|416.57|420.41|416.41|27
1612255990000|2021-02-02 08:53:10|420.5|416.5|420.64|416.64|420.64|416.64|420.46|416.46|24
1612256000000|2021-02-02 08:53:20|420.63|416.63|420.65|416.65|420.66|416.66|420.62|416.62|15
1612256010000|2021-02-02 08:53:30|420.66|416.66|420.61|416.61|420.66|416.66|420.6|416.6|22
1612256020000|2021-02-02 08:53:40|420.6|416.6|420.8|416.8|420.8|416.8|420.6|416.6|20
1612256030000|2021-02-02 08:53:50|420.82|416.82|420.86|416.86|420.86|416.86|420.82|416.82|6
1612256040000|2021-02-02 08:54:00|420.83|416.83|420.81|416.81|420.86|416.86|420.8|416.8|14
1612256050000|2021-02-02 08:54:10|420.8|416.8|420.81|416.81|420.85|416.85|420.8|416.8|14
1612256060000|2021-02-02 08:54:20|420.85|416.85|420.87|416.87|420.99|416.99|420.84|416.84|11
1612256070000|2021-02-02 08:54:30|420.91|416.91|420.83|416.83|420.95|416.95|420.83|416.83|7
1612256080000|2021-02-02 08:54:40|420.92|416.92|421.47|417.47|421.47|417.47|420.92|416.92|16
1612256090000|2021-02-02 08:54:50|421.49|417.49|421.35|417.35|421.6|417.6|421.34|417.34|23
1612256100000|2021-02-02 08:55:00|421.34|417.34|420.95|416.95|421.39|417.39|420.95|416.95|35
1612256110000|2021-02-02 08:55:10|421|417|421.26|417.26|421.27|417.27|420.98|416.98|31
1612256120000|2021-02-02 08:55:20|421.25|417.25|421.41|417.41|421.45|417.45|421.24|417.24|27
1612256130000|2021-02-02 08:55:30|421.42|417.42|421.49|417.49|421.5|417.5|421.41|417.41|21
1612256140000|2021-02-02 08:55:40|421.48|417.48|421.56|417.56|421.57|417.57|421.48|417.48|16
1612256150000|2021-02-02 08:55:50|421.58|417.58|421.55|417.55|421.79|417.79|421.55|417.55|22
1612256160000|2021-02-02 08:56:00|421.56|417.56|421.51|417.51|421.56|417.56|421.43|417.43|29
1612256170000|2021-02-02 08:56:10|421.54|417.54|421.86|417.86|421.86|417.86|421.54|417.54|25
1612256180000|2021-02-02 08:56:20|421.91|417.91|422.12|418.12|422.12|418.12|421.85|417.85|13
1612256190000|2021-02-02 08:56:30|422.49|418.49|422.49|418.49|422.51|418.51|422.48|418.48|5
1612256200000|2021-02-02 08:56:40|422.5|418.5|422.85|418.85|422.85|418.85|422.46|418.46|9
1612256210000|2021-02-02 08:56:50|422.84|418.84|422.91|418.91|422.95|418.95|422.83|418.83|8
1612256220000|2021-02-02 08:57:00|422.93|418.93|422.87|418.87|422.93|418.93|422.42|418.42|30
1612256230000|2021-02-02 08:57:10|423.11|419.11|423.45|419.45|423.53|419.53|423.05|419.05|10
1612256240000|2021-02-02 08:57:20|423.37|419.37|423.23|419.23|423.37|419.37|423.23|419.23|4
1612256250000|2021-02-02 08:57:30|423.25|419.25|423.2|419.2|423.25|419.25|423.17|419.17|10
1612256260000|2021-02-02 08:57:40|423.18|419.18|423.27|419.27|423.27|419.27|422.88|418.88|32
1612256270000|2021-02-02 08:57:50|423.29|419.29|423.29|419.29|423.35|419.35|423.29|419.29|15
1612256280000|2021-02-02 08:58:00|423.27|419.27|423.29|419.29|423.33|419.33|423.27|419.27|9
1612256290000|2021-02-02 08:58:10|423.31|419.31|423.34|419.34|423.43|419.43|423.31|419.31|10
1612256300000|2021-02-02 08:58:20|423.35|419.35|423.45|419.45|423.45|419.45|423.35|419.35|6
1612256310000|2021-02-02 08:58:30|423.46|419.46|423.29|419.29|423.47|419.47|423.29|419.29|11
1612256320000|2021-02-02 08:58:40|423.32|419.32|423.33|419.33|423.36|419.36|423.29|419.29|14
1612256330000|2021-02-02 08:58:50|423.34|419.34|423.41|419.41|423.41|419.41|423.33|419.33|10
1612256340000|2021-02-02 08:59:00|423.43|419.43|423.53|419.53|423.53|419.53|423.43|419.43|6
1612256350000|2021-02-02 08:59:10|423.52|419.52|423.55|419.55|423.55|419.55|423.51|419.51|4
1612256360000|2021-02-02 08:59:20|423.56|419.56|424.23|420.23|424.23|420.23|423.56|419.56|10
1612256370000|2021-02-02 08:59:30|424.32|420.32|424.41|420.41|424.53|420.53|424.32|420.32|10
1612256380000|2021-02-02 08:59:40|424.46|420.46|424.52|420.52|424.54|420.54|424.46|420.46|6
1612256390000|2021-02-02 08:59:50|424.53|420.53|425|421|425.02|421.02|424.53|420.53|13
1612256400000|2021-02-02 09:00:00|425.03|421.03|425.31|421.31|425.31|421.31|425.03|421.03|9
1612256410000|2021-02-02 09:00:10|425.29|421.29|425.56|421.56|425.56|421.56|425.13|421.13|23
1612256420000|2021-02-02 09:00:20|425.59|421.59|425.91|421.91|425.91|421.91|425.56|421.56|14
1612256430000|2021-02-02 09:00:30|425.94|421.94|426.11|422.11|426.17|422.17|425.94|421.94|13
1612256440000|2021-02-02 09:00:40|426.06|422.06|426.12|422.12|426.12|422.12|426.06|422.06|7
1612256450000|2021-02-02 09:00:50|426.2|422.2|426.17|422.17|426.2|422.2|426.12|422.12|6
1612256460000|2021-02-02 09:01:00|426.22|422.22|426.85|422.85|426.85|422.85|426.21|422.21|4
1612256470000|2021-02-02 09:01:10|426.87|422.87|426.85|422.85|426.87|422.87|426.69|422.69|8
1612256480000|2021-02-02 09:01:20|426.9|422.9|426.87|422.87|427.08|423.08|426.87|422.87|12
1612256490000|2021-02-02 09:01:30|426.88|422.88|427.11|423.11|427.11|423.11|426.88|422.88|4
1612256500000|2021-02-02 09:01:40|427.12|423.12|427.12|423.12|427.12|423.12|427.1|423.1|4
1612256510000|2021-02-02 09:01:50|427.1|423.1|427.12|423.12|427.12|423.12|427.06|423.06|9
1612256520000|2021-02-02 09:02:00|427.19|423.19|427.38|423.38|427.45|423.45|427.19|423.19|9
1612256530000|2021-02-02 09:02:10|427.41|423.41|427.42|423.42|427.45|423.45|427.31|423.31|14
1612256540000|2021-02-02 09:02:20|427.39|423.39|427.43|423.43|427.45|423.45|427.36|423.36|12
1612256550000|2021-02-02 09:02:30|427.44|423.44|427.59|423.59|427.59|423.59|427.41|423.41|12
1612256560000|2021-02-02 09:02:40|427.65|423.65|427.73|423.73|427.82|423.82|427.63|423.63|18
1612256570000|2021-02-02 09:02:50|427.74|423.74|427.99|423.99|428.08|424.08|427.69|423.69|24
1612256580000|2021-02-02 09:03:00|428.07|424.07|428.15|424.15|428.4|424.4|427.95|423.95|30
1612256590000|2021-02-02 09:03:10|428.14|424.14|427.7|423.7|428.37|424.37|427.58|423.58|31
1612256600000|2021-02-02 09:03:20|427.72|423.72|428|424|428.22|424.22|427.7|423.7|33
1612256610000|2021-02-02 09:03:30|427.99|423.99|427.56|423.56|428|424|427.47|423.47|29
1612256620000|2021-02-02 09:03:40|427.6|423.6|427.77|423.77|427.97|423.97|427.6|423.6|30
1612256630000|2021-02-02 09:03:50|427.78|423.78|427.71|423.71|428.02|424.02|427.7|423.7|26
1612256640000|2021-02-02 09:04:00|427.72|423.72|427.43|423.43|427.72|423.72|427.11|423.11|26
1612256650000|2021-02-02 09:04:10|427.42|423.42|427.19|423.19|427.42|423.42|426.9|422.9|32
1612256660000|2021-02-02 09:04:20|426.96|422.96|426.9|422.9|426.98|422.98|426.88|422.88|22
1612256670000|2021-02-02 09:04:30|426.91|422.91|427.09|423.09|427.13|423.13|426.91|422.91|25
1612256680000|2021-02-02 09:04:40|427.05|423.05|427|423|427.07|423.07|426.89|422.89|28
1612256690000|2021-02-02 09:04:50|427.02|423.02|426.97|422.97|427.04|423.04|426.84|422.84|25
1612256700000|2021-02-02 09:05:00|426.98|422.98|426.97|422.97|427.02|423.02|426.86|422.86|25
1612256710000|2021-02-02 09:05:10|426.95|422.95|426.95|422.95|426.97|422.97|426.79|422.79|23
1612256720000|2021-02-02 09:05:20|426.96|422.96|426.9|422.9|426.97|422.97|426.73|422.73|24
1612256730000|2021-02-02 09:05:30|426.86|422.86|426.85|422.85|427.14|423.14|426.69|422.69|28
1612256740000|2021-02-02 09:05:40|426.94|422.94|426.94|422.94|427.07|423.07|426.92|422.92|15
1612256750000|2021-02-02 09:05:50|427.01|423.01|427.3|423.3|427.34|423.34|427|423|27
1612256760000|2021-02-02 09:06:00|427.25|423.25|427.49|423.49|427.52|423.52|427.02|423.02|26
1612256770000|2021-02-02 09:06:10|427.48|423.48|427.85|423.85|427.86|423.86|427.44|423.44|24
1612256780000|2021-02-02 09:06:20|427.83|423.83|427.9|423.9|427.98|423.98|427.79|423.79|13
1612256790000|2021-02-02 09:06:30|427.96|423.96|428.03|424.03|428.03|424.03|427.92|423.92|18
1612256800000|2021-02-02 09:06:40|428.04|424.04|428.34|424.34|428.36|424.36|427.99|423.99|18
1612256810000|2021-02-02 09:06:50|428.35|424.35|428.42|424.42|428.57|424.57|428.23|424.23|21
1612256820000|2021-02-02 09:07:00|428.26|424.26|428.29|424.29|428.36|424.36|428.22|424.22|20
1612256830000|2021-02-02 09:07:10|428.39|424.39|428.63|424.63|428.63|424.63|428.29|424.29|25
1612256840000|2021-02-02 09:07:20|428.68|424.68|429.9|425.9|429.97|425.97|428.63|424.63|28
1612256850000|2021-02-02 09:07:30|429.89|425.89|430.17|426.17|430.19|426.19|429.77|425.77|23
1612256860000|2021-02-02 09:07:40|430.21|426.21|430.15|426.15|430.22|426.22|430.13|426.13|14
1612256870000|2021-02-02 09:07:50|430.14|426.14|430.68|426.68|430.68|426.68|430.09|426.09|21
1612256880000|2021-02-02 09:08:00|430.65|426.65|431.27|427.27|431.41|427.41|430.4|426.4|28
1612256890000|2021-02-02 09:08:10|431.28|427.28|431.28|427.28|431.38|427.38|431.25|427.25|16
1612256900000|2021-02-02 09:08:20|431.26|427.26|430.16|426.16|431.26|427.26|430.1|426.1|34
1612256910000|2021-02-02 09:08:30|430.15|426.15|430.18|426.18|430.18|426.18|429.89|425.89|33
1612256920000|2021-02-02 09:08:40|430.23|426.23|429.96|425.96|430.3|426.3|429.86|425.86|33
1612256930000|2021-02-02 09:08:50|429.97|425.97|430.05|426.05|430.17|426.17|429.97|425.97|35
1612256940000|2021-02-02 09:09:00|430.02|426.02|430.06|426.06|430.07|426.07|429.93|425.93|25
1612256950000|2021-02-02 09:09:10|430.04|426.04|430.21|426.21|430.3|426.3|429.99|425.99|23
1612256960000|2021-02-02 09:09:20|430.2|426.2|430.14|426.14|430.22|426.22|429.95|425.95|25
1612256970000|2021-02-02 09:09:30|430.13|426.13|430.62|426.62|430.69|426.69|430.13|426.13|22
1612256980000|2021-02-02 09:09:40|430.65|426.65|431.16|427.16|431.18|427.18|430.59|426.59|25
1612256990000|2021-02-02 09:09:50|431.13|427.13|431.06|427.06|431.24|427.24|431.06|427.06|23
1612257000000|2021-02-02 09:10:00|431.13|427.13|431.14|427.14|431.24|427.24|431.11|427.11|25
1612257010000|2021-02-02 09:10:10|431.15|427.15|430.91|426.91|431.16|427.16|430.64|426.64|30
1612257020000|2021-02-02 09:10:20|430.93|426.93|430.56|426.56|431.01|427.01|430.56|426.56|31
1612257030000|2021-02-02 09:10:30|430.52|426.52|430.27|426.27|430.61|426.61|430.24|426.24|25
1612257040000|2021-02-02 09:10:40|430.33|426.33|430.17|426.17|430.33|426.33|430.15|426.15|25
1612257050000|2021-02-02 09:10:50|430.18|426.18|429.84|425.84|430.26|426.26|429.82|425.82|28
1612257060000|2021-02-02 09:11:00|429.83|425.83|429.77|425.77|429.92|425.92|429.7|425.7|31
1612257070000|2021-02-02 09:11:10|429.79|425.79|429.28|425.28|429.79|425.79|429.08|425.08|21
1612257080000|2021-02-02 09:11:20|429.32|425.32|429.34|425.34|429.42|425.42|429.32|425.32|29
1612257090000|2021-02-02 09:11:30|429.37|425.37|429.49|425.49|429.76|425.76|429.37|425.37|31
1612257100000|2021-02-02 09:11:40|429.53|425.53|430.02|426.02|430.09|426.09|429.49|425.49|25
1612257110000|2021-02-02 09:11:50|430.03|426.03|429.86|425.86|430.06|426.06|429.81|425.81|24
1612257120000|2021-02-02 09:12:00|429.84|425.84|429.94|425.94|430.2|426.2|429.78|425.78|25
1612257130000|2021-02-02 09:12:10|429.98|425.98|430.02|426.02|430.04|426.04|429.95|425.95|5
1612257140000|2021-02-02 09:12:20|430.01|426.01|429.97|425.97|430.05|426.05|429.93|425.93|28
1612257150000|2021-02-02 09:12:30|430|426|430.22|426.22|430.3|426.3|429.97|425.97|22
1612257160000|2021-02-02 09:12:40|430.23|426.23|430.32|426.32|430.33|426.33|430.14|426.14|22
1612257170000|2021-02-02 09:12:50|430.31|426.31|430.65|426.65|430.69|426.69|430.22|426.22|25
1612257180000|2021-02-02 09:13:00|430.61|426.61|430.46|426.46|430.63|426.63|430.46|426.46|33
1612257190000|2021-02-02 09:13:10|430.45|426.45|430.4|426.4|430.58|426.58|430.36|426.36|30
1612257200000|2021-02-02 09:13:20|430.42|426.42|430.57|426.57|430.58|426.58|430.38|426.38|27
1612257210000|2021-02-02 09:13:30|430.58|426.58|430.73|426.73|430.77|426.77|430.58|426.58|23
1612257220000|2021-02-02 09:13:40|430.72|426.72|430.76|426.76|430.9|426.9|430.68|426.68|21
1612257230000|2021-02-02 09:13:50|430.85|426.85|430.67|426.67|430.85|426.85|430.64|426.64|27
1612257240000|2021-02-02 09:14:00|430.65|426.65|430.71|426.71|430.84|426.84|430.63|426.63|35
1612257250000|2021-02-02 09:14:10|430.68|426.68|430.8|426.8|430.86|426.86|430.68|426.68|27
1612257260000|2021-02-02 09:14:20|430.81|426.81|431.01|427.01|431.03|427.03|430.81|426.81|17
1612257270000|2021-02-02 09:14:30|431.02|427.02|430.84|426.84|431.03|427.03|430.76|426.76|30
1612257280000|2021-02-02 09:14:40|430.91|426.91|430.77|426.77|430.93|426.93|430.76|426.76|28
1612257290000|2021-02-02 09:14:50|430.78|426.78|431.11|427.11|431.14|427.14|430.76|426.76|30
1612257300000|2021-02-02 09:15:00|431.07|427.07|431.1|427.1|431.14|427.14|431.03|427.03|27
1612257310000|2021-02-02 09:15:10|431.07|427.07|431.25|427.25|431.32|427.32|431.06|427.06|19
1612257320000|2021-02-02 09:15:20|431.24|427.24|431.29|427.29|431.33|427.33|431.13|427.13|23
1612257330000|2021-02-02 09:15:30|431.34|427.34|431.59|427.59|431.62|427.62|431.17|427.17|30
1612257340000|2021-02-02 09:15:40|431.65|427.65|431.77|427.77|431.83|427.83|431.44|427.44|27
1612257350000|2021-02-02 09:15:50|431.81|427.81|431.91|427.91|431.95|427.95|431.78|427.78|26
1612257360000|2021-02-02 09:16:00|431.89|427.89|431.66|427.66|431.91|427.91|431.66|427.66|25
1612257370000|2021-02-02 09:16:10|431.64|427.64|431.64|427.64|431.78|427.78|431.63|427.63|26
1612257380000|2021-02-02 09:16:20|431.65|427.65|431.76|427.76|431.81|427.81|431.65|427.65|22
1612257390000|2021-02-02 09:16:30|431.73|427.73|431.82|427.82|431.83|427.83|431.73|427.73|22
1612257400000|2021-02-02 09:16:40|431.78|427.78|431.71|427.71|431.8|427.8|431.69|427.69|23
1612257410000|2021-02-02 09:16:50|431.74|427.74|431.84|427.84|431.9|427.9|431.71|427.71|24
1612257420000|2021-02-02 09:17:00|431.83|427.83|431.56|427.56|431.85|427.85|431.56|427.56|22
1612257430000|2021-02-02 09:17:10|431.51|427.51|431.47|427.47|431.55|427.55|431.43|427.43|18
1612257440000|2021-02-02 09:17:20|431.49|427.49|431.62|427.62|431.73|427.73|431.41|427.41|30
1612257450000|2021-02-02 09:17:30|431.68|427.68|431.47|427.47|431.68|427.68|431.42|427.42|29
1612257460000|2021-02-02 09:17:40|431.48|427.48|431.7|427.7|431.71|427.71|431.47|427.47|25
1612257470000|2021-02-02 09:17:50|431.69|427.69|431.5|427.5|431.71|427.71|431.5|427.5|25
1612257480000|2021-02-02 09:18:00|431.48|427.48|431.21|427.21|431.51|427.51|431.18|427.18|24
1612257490000|2021-02-02 09:18:10|431.22|427.22|431.28|427.28|431.31|427.31|431.21|427.21|23
1612257500000|2021-02-02 09:18:20|431.23|427.23|431.24|427.24|431.26|427.26|431.2|427.2|24
1612257510000|2021-02-02 09:18:30|431.25|427.25|431.19|427.19|431.29|427.29|431.19|427.19|17
1612257520000|2021-02-02 09:18:40|431.18|427.18|431.18|427.18|431.33|427.33|431.12|427.12|20
1612257530000|2021-02-02 09:18:50|431.17|427.17|431.36|427.36|431.36|427.36|431.13|427.13|28
1612257540000|2021-02-02 09:19:00|431.37|427.37|431.62|427.62|431.67|427.67|431.34|427.34|26
1612257550000|2021-02-02 09:19:10|431.65|427.65|431.53|427.53|431.73|427.73|431.53|427.53|18
1612257560000|2021-02-02 09:19:20|431.54|427.54|431.89|427.89|432.01|428.01|431.48|427.48|26
1612257570000|2021-02-02 09:19:30|432.09|428.09|432.18|428.18|432.31|428.31|431.97|427.97|31
1612257580000|2021-02-02 09:19:40|432.31|428.31|432.75|428.75|432.75|428.75|432.28|428.28|24
1612257590000|2021-02-02 09:19:50|432.76|428.76|433.19|429.19|433.19|429.19|432.52|428.52|27
1612257600000|2021-02-02 09:20:00|433.36|429.36|433.72|429.72|433.85|429.85|433.19|429.19|27
1612257610000|2021-02-02 09:20:10|433.82|429.82|433.57|429.57|433.88|429.88|433.57|429.57|32
1612257620000|2021-02-02 09:20:20|433.61|429.61|433.77|429.77|433.78|429.78|433.25|429.25|33
1612257630000|2021-02-02 09:20:30|433.78|429.78|433.96|429.96|433.96|429.96|433.78|429.78|28
1612257640000|2021-02-02 09:20:40|433.94|429.94|433.43|429.43|433.95|429.95|433.43|429.43|23
1612257650000|2021-02-02 09:20:50|433.46|429.46|433.24|429.24|433.49|429.49|433.23|429.23|24
1612257660000|2021-02-02 09:21:00|433.23|429.23|433.12|429.12|433.26|429.26|433.11|429.11|26
1612257670000|2021-02-02 09:21:10|433.13|429.13|433.1|429.1|433.16|429.16|432.98|428.98|19
1612257680000|2021-02-02 09:21:20|433.06|429.06|433.07|429.07|433.19|429.19|433.06|429.06|17
1612257690000|2021-02-02 09:21:30|433.02|429.02|432.91|428.91|433.02|429.02|432.82|428.82|19
1612257700000|2021-02-02 09:21:40|432.9|428.9|433.1|429.1|433.17|429.17|432.88|428.88|21
1612257710000|2021-02-02 09:21:50|433.11|429.11|432.97|428.97|433.11|429.11|432.97|428.97|28
1612257720000|2021-02-02 09:22:00|432.99|428.99|432.98|428.98|433.01|429.01|432.92|428.92|28
1612257730000|2021-02-02 09:22:10|432.99|428.99|432.93|428.93|433.01|429.01|432.92|428.92|18
1612257740000|2021-02-02 09:22:20|432.94|428.94|432.73|428.73|432.96|428.96|432.7|428.7|28
1612257750000|2021-02-02 09:22:30|432.72|428.72|432.43|428.43|432.73|428.73|432.41|428.41|26
1612257760000|2021-02-02 09:22:40|432.42|428.42|432.4|428.4|432.43|428.43|432.38|428.38|11
1612257770000|2021-02-02 09:22:50|432.39|428.39|432.15|428.15|432.39|428.39|432.11|428.11|18
1612257780000|2021-02-02 09:23:00|432.13|428.13|431.99|427.99|432.15|428.15|431.95|427.95|16
1612257790000|2021-02-02 09:23:10|431.95|427.95|431.7|427.7|431.95|427.95|431.68|427.68|15
1612257800000|2021-02-02 09:23:20|431.69|427.69|431.69|427.69|431.69|427.69|431.69|427.69|1
1612257810000|2021-02-02 09:23:30|431.64|427.64|431.67|427.67|431.67|427.67|431.64|427.64|2
1612257820000|2021-02-02 09:23:40|431.59|427.59|431.87|427.87|431.91|427.91|431.59|427.59|21
1612257830000|2021-02-02 09:23:50|431.86|427.86|431.7|427.7|431.88|427.88|431.67|427.67|24
1612257840000|2021-02-02 09:24:00|431.67|427.67|431.52|427.52|431.68|427.68|431.51|427.51|15
1612257850000|2021-02-02 09:24:10|431.51|427.51|431.38|427.38|431.52|427.52|431.38|427.38|9
1612257860000|2021-02-02 09:24:20|431.36|427.36|431.37|427.37|431.37|427.37|431.3|427.3|25
1612257870000|2021-02-02 09:24:30|431.35|427.35|431|427|431.35|427.35|431|427|14
1612257880000|2021-02-02 09:24:40|430.83|426.83|430.56|426.56|430.83|426.83|430.52|426.52|19
1612257890000|2021-02-02 09:24:50|430.61|426.61|430.46|426.46|430.61|426.61|430.45|426.45|25
1612257900000|2021-02-02 09:25:00|430.45|426.45|430.49|426.49|430.62|426.62|430.44|426.44|23
1612257910000|2021-02-02 09:25:10|430.42|426.42|430.82|426.82|430.82|426.82|430.41|426.41|26
1612257920000|2021-02-02 09:25:20|430.92|426.92|430.73|426.73|430.94|426.94|430.71|426.71|13
1612257930000|2021-02-02 09:25:30|430.8|426.8|430.79|426.79|430.85|426.85|430.76|426.76|25
1612257940000|2021-02-02 09:25:40|430.78|426.78|430.89|426.89|430.9|426.9|430.78|426.78|18
1612257950000|2021-02-02 09:25:50|430.92|426.92|430.88|426.88|430.92|426.92|430.87|426.87|17
1612257960000|2021-02-02 09:26:00|430.87|426.87|430.52|426.52|430.87|426.87|430.51|426.51|16
1612257970000|2021-02-02 09:26:10|430.47|426.47|430.28|426.28|430.47|426.47|430.21|426.21|24
1612257980000|2021-02-02 09:26:20|430.26|426.26|429.87|425.87|430.26|426.26|429.87|425.87|17
1612257990000|2021-02-02 09:26:30|429.88|425.88|429.7|425.7|429.88|425.88|429.69|425.69|20
1612258000000|2021-02-02 09:26:40|429.71|425.71|429.86|425.86|429.86|425.86|429.7|425.7|25
1612258010000|2021-02-02 09:26:50|429.84|425.84|429.75|425.75|429.85|425.85|429.67|425.67|19
1612258020000|2021-02-02 09:27:00|429.76|425.76|429.74|425.74|429.79|425.79|429.72|425.72|18
1612258030000|2021-02-02 09:27:10|429.77|425.77|429.45|425.45|429.77|425.77|429.36|425.36|24
1612258040000|2021-02-02 09:27:20|429.32|425.32|428.61|424.61|429.32|425.32|428.61|424.61|26
1612258050000|2021-02-02 09:27:30|428.62|424.62|428.6|424.6|428.7|424.7|428.59|424.59|13
1612258060000|2021-02-02 09:27:40|428.63|424.63|428.63|424.63|428.66|424.66|428.62|424.62|26
1612258070000|2021-02-02 09:27:50|428.64|424.64|428.7|424.7|428.82|424.82|428.63|424.63|30
1612258080000|2021-02-02 09:28:00|428.71|424.71|429.05|425.05|429.06|425.06|428.71|424.71|27
1612258090000|2021-02-02 09:28:10|428.98|424.98|429.31|425.31|429.34|425.34|428.98|424.98|26
1612258100000|2021-02-02 09:28:20|429.29|425.29|429.52|425.52|429.7|425.7|429.28|425.28|23
1612258110000|2021-02-02 09:28:30|429.58|425.58|429.43|425.43|429.61|425.61|429.43|425.43|27
1612258120000|2021-02-02 09:28:40|429.44|425.44|429.37|425.37|429.58|425.58|429.3|425.3|28
1612258130000|2021-02-02 09:28:50|429.3|425.3|429.06|425.06|429.36|425.36|429|425|22
1612258140000|2021-02-02 09:29:00|429.03|425.03|429.22|425.22|429.22|425.22|428.82|424.82|29
1612258150000|2021-02-02 09:29:10|429.25|425.25|429.57|425.57|429.58|425.58|429.25|425.25|26
1612258160000|2021-02-02 09:29:20|429.59|425.59|429.58|425.58|429.62|425.62|429.45|425.45|24
1612258170000|2021-02-02 09:29:30|429.57|425.57|429.33|425.33|429.57|425.57|429.11|425.11|25
1612258180000|2021-02-02 09:29:40|429.39|425.39|429.06|425.06|429.39|425.39|429.03|425.03|28
1612258190000|2021-02-02 09:29:50|429.05|425.05|429.03|425.03|429.09|425.09|428.94|424.94|25
1612258200000|2021-02-02 09:30:00|429.02|425.02|429.21|425.21|429.31|425.31|429.02|425.02|24
1612258210000|2021-02-02 09:30:10|429.22|425.22|429.35|425.35|429.38|425.38|429.14|425.14|25
1612258220000|2021-02-02 09:30:20|429.36|425.36|429.43|425.43|429.52|425.52|429.34|425.34|27
1612258230000|2021-02-02 09:30:30|429.42|425.42|429.48|425.48|429.48|425.48|429.38|425.38|24
1612258240000|2021-02-02 09:30:40|429.46|425.46|429.33|425.33|429.47|425.47|429.33|425.33|25
1612258250000|2021-02-02 09:30:50|429.31|425.31|428.97|424.97|429.31|425.31|428.93|424.93|23
1612258260000|2021-02-02 09:31:00|428.99|424.99|429.41|425.41|429.45|425.45|428.98|424.98|28
1612258270000|2021-02-02 09:31:10|429.39|425.39|429.68|425.68|429.68|425.68|429.38|425.38|23
1612258280000|2021-02-02 09:31:20|429.67|425.67|429.61|425.61|429.76|425.76|429.5|425.5|26
1612258290000|2021-02-02 09:31:30|429.62|425.62|429.64|425.64|429.8|425.8|429.44|425.44|28
1612258300000|2021-02-02 09:31:40|429.63|425.63|429.44|425.44|429.63|425.63|429.41|425.41|29
1612258310000|2021-02-02 09:31:50|429.49|425.49|429.53|425.53|429.64|425.64|429.35|425.35|31
1612258320000|2021-02-02 09:32:00|429.54|425.54|429.45|425.45|429.63|425.63|429.27|425.27|35
1612258330000|2021-02-02 09:32:10|429.44|425.44|429.53|425.53|429.55|425.55|429.42|425.42|23
1612258340000|2021-02-02 09:32:20|429.57|425.57|429.59|425.59|429.62|425.62|429.57|425.57|14
1612258350000|2021-02-02 09:32:30|429.62|425.62|429.55|425.55|429.62|425.62|429.46|425.46|17
1612258360000|2021-02-02 09:32:40|429.54|425.54|429.47|425.47|429.58|425.58|429.47|425.47|11
1612258370000|2021-02-02 09:32:50|429.57|425.57|429.86|425.86|429.88|425.88|429.46|425.46|21
1612258380000|2021-02-02 09:33:00|429.88|425.88|429.99|425.99|430.23|426.23|429.79|425.79|24
1612258390000|2021-02-02 09:33:10|429.98|425.98|429.94|425.94|430|426|429.93|425.93|19
1612258400000|2021-02-02 09:33:20|429.95|425.95|430.17|426.17|430.17|426.17|429.95|425.95|18
1612258410000|2021-02-02 09:33:30|430.14|426.14|430.16|426.16|430.18|426.18|430.14|426.14|17
1612258420000|2021-02-02 09:33:40|430.18|426.18|430.04|426.04|430.18|426.18|430.04|426.04|24
1612258430000|2021-02-02 09:33:50|430.05|426.05|430.19|426.19|430.19|426.19|430.02|426.02|25
1612258440000|2021-02-02 09:34:00|430.2|426.2|430.29|426.29|430.29|426.29|430.14|426.14|27
1612258450000|2021-02-02 09:34:10|430.28|426.28|430.34|426.34|430.34|426.34|430.27|426.27|12
1612258460000|2021-02-02 09:34:20|430.35|426.35|430.38|426.38|430.38|426.38|430.31|426.31|21
1612258470000|2021-02-02 09:34:30|430.37|426.37|430.46|426.46|430.51|426.51|430.32|426.32|29
1612258480000|2021-02-02 09:34:40|430.45|426.45|430.44|426.44|430.66|426.66|430.44|426.44|29
1612258490000|2021-02-02 09:34:50|430.5|426.5|430.58|426.58|430.58|426.58|430.43|426.43|27
1612258500000|2021-02-02 09:35:00|430.61|426.61|430.56|426.56|430.61|426.61|430.45|426.45|26
1612258510000|2021-02-02 09:35:10|430.59|426.59|430.67|426.67|430.68|426.68|430.59|426.59|16
1612258520000|2021-02-02 09:35:20|430.66|426.66|430.73|426.73|430.74|426.74|430.66|426.66|22
1612258530000|2021-02-02 09:35:30|430.7|426.7|430.47|426.47|430.73|426.73|430.38|426.38|23
1612258540000|2021-02-02 09:35:40|430.43|426.43|430.32|426.32|430.47|426.47|430.31|426.31|19
1612258550000|2021-02-02 09:35:50|430.31|426.31|430.51|426.51|430.52|426.52|430.31|426.31|19
1612258560000|2021-02-02 09:36:00|430.54|426.54|430.46|426.46|430.54|426.54|430.43|426.43|24
1612258570000|2021-02-02 09:36:10|430.47|426.47|430.41|426.41|430.54|426.54|430.41|426.41|21
1612258580000|2021-02-02 09:36:20|430.44|426.44|430.06|426.06|430.44|426.44|430.06|426.06|17
1612258590000|2021-02-02 09:36:30|430.05|426.05|430.16|426.16|430.32|426.32|430.05|426.05|21
1612258600000|2021-02-02 09:36:40|430.13|426.13|430.13|426.13|430.14|426.14|429.95|425.95|22
1612258610000|2021-02-02 09:36:50|430.14|426.14|429.89|425.89|430.24|426.24|429.89|425.89|26
1612258620000|2021-02-02 09:37:00|429.85|425.85|429.94|425.94|429.99|425.99|429.8|425.8|24
1612258630000|2021-02-02 09:37:10|429.93|425.93|429.76|425.76|429.98|425.98|429.66|425.66|25
1612258640000|2021-02-02 09:37:20|429.72|425.72|429.82|425.82|429.82|425.82|429.69|425.69|29
1612258650000|2021-02-02 09:37:30|429.81|425.81|429.82|425.82|429.82|425.82|429.72|425.72|23
1612258660000|2021-02-02 09:37:40|429.83|425.83|429.93|425.93|429.93|425.93|429.83|425.83|8
1612258670000|2021-02-02 09:37:50|429.92|425.92|430.06|426.06|430.08|426.08|429.92|425.92|17
1612258680000|2021-02-02 09:38:00|430.08|426.08|430.01|426.01|430.08|426.08|430|426|10
1612258690000|2021-02-02 09:38:10|429.98|425.98|429.93|425.93|429.98|425.98|429.91|425.91|7
1612258700000|2021-02-02 09:38:20|429.95|425.95|429.51|425.51|429.95|425.95|429.51|425.51|19
1612258710000|2021-02-02 09:38:30|429.5|425.5|429.38|425.38|429.5|425.5|429.34|425.34|16
1612258720000|2021-02-02 09:38:40|429.39|425.39|429.2|425.2|429.39|425.39|429.2|425.2|17
1612258730000|2021-02-02 09:38:50|429.19|425.19|428.76|424.76|429.22|425.22|428.66|424.66|32
1612258740000|2021-02-02 09:39:00|428.75|424.75|428.45|424.45|428.76|424.76|428.44|424.44|25
1612258750000|2021-02-02 09:39:10|428.39|424.39|428.24|424.24|428.39|424.39|428.14|424.14|23
1612258760000|2021-02-02 09:39:20|428.23|424.23|428.23|424.23|428.27|424.27|428.2|424.2|25
1612258770000|2021-02-02 09:39:30|428.22|424.22|428.34|424.34|428.41|424.41|428.21|424.21|29
1612258780000|2021-02-02 09:39:40|428.36|424.36|428.38|424.38|428.39|424.39|428.34|424.34|14
1612258790000|2021-02-02 09:39:50|428.39|424.39|428.37|424.37|428.39|424.39|428.18|424.18|28
1612258800000|2021-02-02 09:40:00|428.36|424.36|428.37|424.37|428.43|424.43|428.36|424.36|24
1612258810000|2021-02-02 09:40:10|428.36|424.36|428.42|424.42|428.42|424.42|428.36|424.36|9
1612258820000|2021-02-02 09:40:20|428.46|424.46|428.47|424.47|428.47|424.47|428.39|424.39|24
1612258830000|2021-02-02 09:40:30|428.48|424.48|428.52|424.52|428.56|424.56|428.47|424.47|22
1612258840000|2021-02-02 09:40:40|428.51|424.51|428.63|424.63|428.67|424.67|428.5|424.5|24
1612258850000|2021-02-02 09:40:50|428.62|424.62|428.39|424.39|428.65|424.65|428.39|424.39|24
1612258860000|2021-02-02 09:41:00|428.37|424.37|428.67|424.67|428.7|424.7|428.37|424.37|20
1612258870000|2021-02-02 09:41:10|428.66|424.66|428.49|424.49|428.66|424.66|428.44|424.44|25
1612258880000|2021-02-02 09:41:20|428.5|424.5|428.56|424.56|428.67|424.67|428.49|424.49|23
1612258890000|2021-02-02 09:41:30|428.55|424.55|428.56|424.56|428.59|424.59|428.54|424.54|24
1612258900000|2021-02-02 09:41:40|428.53|424.53|428.4|424.4|428.57|424.57|428.39|424.39|16
1612258910000|2021-02-02 09:41:50|428.41|424.41|428.65|424.65|428.65|424.65|428.41|424.41|24
1612258920000|2021-02-02 09:42:00|428.67|424.67|428.64|424.64|428.69|424.69|428.64|424.64|17
1612258930000|2021-02-02 09:42:10|428.62|424.62|428.41|424.41|428.64|424.64|428.38|424.38|18
1612258940000|2021-02-02 09:42:20|428.42|424.42|428.2|424.2|428.42|424.42|428.17|424.17|13
1612258950000|2021-02-02 09:42:30|428.21|424.21|428.05|424.05|428.23|424.23|428.05|424.05|18
1612258960000|2021-02-02 09:42:40|428.06|424.06|428.04|424.04|428.08|424.08|428.02|424.02|13
1612258970000|2021-02-02 09:42:50|428|424|428|424|428.03|424.03|428|424|3
1612258980000|2021-02-02 09:43:00|427.98|423.98|428.33|424.33|428.34|424.34|427.98|423.98|24
1612258990000|2021-02-02 09:43:10|428.35|424.35|428.37|424.37|428.38|424.38|428.33|424.33|11
1612259000000|2021-02-02 09:43:20|428.38|424.38|428.44|424.44|428.44|424.44|428.37|424.37|9
1612259010000|2021-02-02 09:43:30|428.45|424.45|428.42|424.42|428.46|424.46|428.41|424.41|12
1612259020000|2021-02-02 09:43:40|428.45|424.45|428.44|424.44|428.52|424.52|428.44|424.44|18
1612259030000|2021-02-02 09:43:50|428.45|424.45|428.34|424.34|428.5|424.5|428.34|424.34|24
1612259040000|2021-02-02 09:44:00|428.35|424.35|428.48|424.48|428.53|424.53|428.35|424.35|23
1612259050000|2021-02-02 09:44:10|428.44|424.44|428.59|424.59|428.6|424.6|428.44|424.44|23
1612259060000|2021-02-02 09:44:20|428.55|424.55|428.44|424.44|428.57|424.57|428.33|424.33|28
1612259070000|2021-02-02 09:44:30|428.45|424.45|428.45|424.45|428.47|424.47|428.41|424.41|17
1612259080000|2021-02-02 09:44:40|428.44|424.44|428.4|424.4|428.46|424.46|428.29|424.29|17
1612259090000|2021-02-02 09:44:50|428.41|424.41|428.29|424.29|428.45|424.45|428.29|424.29|15
1612259100000|2021-02-02 09:45:00|428.37|424.37|428.3|424.3|428.47|424.47|428.29|424.29|23
1612259110000|2021-02-02 09:45:10|428.46|424.46|428.34|424.34|428.49|424.49|428.3|424.3|23
1612259120000|2021-02-02 09:45:20|428.32|424.32|428.39|424.39|428.41|424.41|428.3|424.3|29
1612259130000|2021-02-02 09:45:30|428.4|424.4|428.19|424.19|428.4|424.4|428.09|424.09|29
1612259140000|2021-02-02 09:45:40|428.18|424.18|428.15|424.15|428.21|424.21|428.1|424.1|23
1612259150000|2021-02-02 09:45:50|428.16|424.16|428.09|424.09|428.19|424.19|428.08|424.08|7
1612259160000|2021-02-02 09:46:00|428.05|424.05|428.16|424.16|428.18|424.18|428.01|424.01|20
1612259170000|2021-02-02 09:46:10|428.15|424.15|428.33|424.33|428.34|424.34|428.15|424.15|26
1612259180000|2021-02-02 09:46:20|428.34|424.34|428.32|424.32|428.34|424.34|428.27|424.27|14
1612259190000|2021-02-02 09:46:30|428.31|424.31|428.26|424.26|428.32|424.32|428.2|424.2|27
1612259200000|2021-02-02 09:46:40|428.25|424.25|428.22|424.22|428.26|424.26|428.21|424.21|17
1612259210000|2021-02-02 09:46:50|428.21|424.21|428.4|424.4|428.4|424.4|428.2|424.2|17
1612259220000|2021-02-02 09:47:00|428.41|424.41|428.49|424.49|428.67|424.67|428.41|424.41|23
1612259230000|2021-02-02 09:47:10|428.46|424.46|428.49|424.49|428.56|424.56|428.45|424.45|19
1612259240000|2021-02-02 09:47:20|428.48|424.48|428.41|424.41|428.5|424.5|428.41|424.41|22
1612259250000|2021-02-02 09:47:30|428.42|424.42|428.33|424.33|428.42|424.42|428.21|424.21|25
1612259260000|2021-02-02 09:47:40|428.32|424.32|428.32|424.32|428.32|424.32|428.25|424.25|18
1612259270000|2021-02-02 09:47:50|428.29|424.29|428.31|424.31|428.5|424.5|428.27|424.27|27
1612259280000|2021-02-02 09:48:00|428.3|424.3|428.18|424.18|428.3|424.3|428.17|424.17|6
1612259290000|2021-02-02 09:48:10|428.19|424.19|428.19|424.19|428.2|424.2|428.19|424.19|5
1612259300000|2021-02-02 09:48:20|428.23|424.23|428.23|424.23|428.23|424.23|428.23|424.23|1
1612259310000|2021-02-02 09:48:30|428.26|424.26|428.3|424.3|428.33|424.33|428.26|424.26|6
1612259320000|2021-02-02 09:48:40|428.29|424.29|428.25|424.25|428.29|424.29|428.25|424.25|6
1612259330000|2021-02-02 09:48:50|428.23|424.23|428.25|424.25|428.29|424.29|428.21|424.21|17
1612259340000|2021-02-02 09:49:00|428.27|424.27|428.25|424.25|428.3|424.3|428.21|424.21|28
1612259350000|2021-02-02 09:49:10|428.2|424.2|428.22|424.22|428.28|424.28|428.19|424.19|24
1612259360000|2021-02-02 09:49:20|428.21|424.21|428.23|424.23|428.3|424.3|428.17|424.17|25
1612259370000|2021-02-02 09:49:30|428.22|424.22|428.24|424.24|428.32|424.32|428.2|424.2|24
1612259380000|2021-02-02 09:49:40|428.23|424.23|428.23|424.23|428.29|424.29|428.22|424.22|18
1612259390000|2021-02-02 09:49:50|428.22|424.22|428.25|424.25|428.27|424.27|428.18|424.18|20
1612259400000|2021-02-02 09:50:00|428.23|424.23|428.31|424.31|428.32|424.32|428.22|424.22|18
1612259410000|2021-02-02 09:50:10|428.3|424.3|428.26|424.26|428.3|424.3|428.19|424.19|19
1612259420000|2021-02-02 09:50:20|428.25|424.25|428.23|424.23|428.26|424.26|428.19|424.19|21
1612259430000|2021-02-02 09:50:30|428.22|424.22|428.38|424.38|428.38|424.38|428.21|424.21|21
1612259440000|2021-02-02 09:50:40|428.4|424.4|428.43|424.43|428.51|424.51|428.4|424.4|15
1612259450000|2021-02-02 09:50:50|428.45|424.45|428.35|424.35|428.45|424.45|428.35|424.35|16
1612259460000|2021-02-02 09:51:00|428.34|424.34|428.28|424.28|428.35|424.35|428.28|424.28|13
1612259470000|2021-02-02 09:51:10|428.3|424.3|428.34|424.34|428.35|424.35|428.3|424.3|21
1612259480000|2021-02-02 09:51:20|428.35|424.35|428.5|424.5|428.5|424.5|428.34|424.34|18
1612259490000|2021-02-02 09:51:30|428.52|424.52|428.6|424.6|428.6|424.6|428.52|424.52|8
1612259500000|2021-02-02 09:51:40|428.61|424.61|428.62|424.62|428.65|424.65|428.56|424.56|14
1612259510000|2021-02-02 09:51:50|428.61|424.61|428.31|424.31|428.62|424.62|428.3|424.3|23
1612259520000|2021-02-02 09:52:00|428.27|424.27|428.29|424.29|428.32|424.32|428.27|424.27|5
1612259530000|2021-02-02 09:52:10|428.28|424.28|428.17|424.17|428.28|424.28|428.17|424.17|10
1612259540000|2021-02-02 09:52:20|428.16|424.16|428.16|424.16|428.25|424.25|428.04|424.04|24
1612259550000|2021-02-02 09:52:30|428.13|424.13|428.16|424.16|428.18|424.18|428.13|424.13|16
1612259560000|2021-02-02 09:52:40|428.17|424.17|428.19|424.19|428.2|424.2|428.17|424.17|17
1612259570000|2021-02-02 09:52:50|428.2|424.2|428.2|424.2|428.22|424.22|428.18|424.18|10
1612259580000|2021-02-02 09:53:00|428.09|424.09|428.18|424.18|428.18|424.18|428.09|424.09|3
1612259590000|2021-02-02 09:53:10|428.19|424.19|428.24|424.24|428.27|424.27|428.19|424.19|16
1612259600000|2021-02-02 09:53:20|428.25|424.25|428.21|424.21|428.29|424.29|428.19|424.19|17
1612259610000|2021-02-02 09:53:30|428.2|424.2|428.15|424.15|428.21|424.21|428.14|424.14|13
1612259620000|2021-02-02 09:53:40|428.14|424.14|428.14|424.14|428.14|424.14|428.14|424.14|1
1612259630000|2021-02-02 09:53:50|428.13|424.13|428.13|424.13|428.13|424.13|428.13|424.13|1
1612259640000|2021-02-02 09:54:00|428.12|424.12|428.03|424.03|428.2|424.2|428|424|12
1612259650000|2021-02-02 09:54:10|427.99|423.99|428.1|424.1|428.1|424.1|427.99|423.99|10
1612259660000|2021-02-02 09:54:20|428.07|424.07|428.13|424.13|428.17|424.17|428.05|424.05|17
1612259670000|2021-02-02 09:54:30|428.14|424.14|428.14|424.14|428.14|424.14|428.12|424.12|8
1612259680000|2021-02-02 09:54:40|428.13|424.13|428.11|424.11|428.15|424.15|428.08|424.08|12
1612259690000|2021-02-02 09:54:50|428.1|424.1|428.14|424.14|428.16|424.16|428.07|424.07|11
1612259700000|2021-02-02 09:55:00|428.12|424.12|428.13|424.13|428.14|424.14|428.09|424.09|10
1612259710000|2021-02-02 09:55:10|428.12|424.12|428.09|424.09|428.13|424.13|428.08|424.08|11
1612259720000|2021-02-02 09:55:20|428.12|424.12|427.98|423.98|428.12|424.12|427.89|423.89|11
1612259730000|2021-02-02 09:55:30|427.91|423.91|427.96|423.96|427.98|423.98|427.78|423.78|28
1612259740000|2021-02-02 09:55:40|427.95|423.95|427.86|423.86|427.95|423.95|427.86|423.86|19
1612259750000|2021-02-02 09:55:50|427.87|423.87|427.89|423.89|427.89|423.89|427.87|423.87|5
1612259760000|2021-02-02 09:56:00|427.88|423.88|427.89|423.89|427.89|423.89|427.88|423.88|2
1612259770000|2021-02-02 09:56:10|427.88|423.88|427.88|423.88|427.88|423.88|427.88|423.88|1
1612259780000|2021-02-02 09:56:20|427.89|423.89|427.94|423.94|427.96|423.96|427.87|423.87|18
1612259790000|2021-02-02 09:56:30|427.93|423.93|428.12|424.12|428.13|424.13|427.89|423.89|21
1612259800000|2021-02-02 09:56:40|428.13|424.13|428.16|424.16|428.16|424.16|428.12|424.12|14
1612259810000|2021-02-02 09:56:50|428.17|424.17|428.1|424.1|428.24|424.24|428.1|424.1|18
1612259820000|2021-02-02 09:57:00|428.11|424.11|428.11|424.11|428.12|424.12|427.99|423.99|27
1612259830000|2021-02-02 09:57:10|428.12|424.12|428.16|424.16|428.18|424.18|428.12|424.12|9
1612259840000|2021-02-02 09:57:20|428.2|424.2|428.16|424.16|428.2|424.2|428.15|424.15|8
1612259850000|2021-02-02 09:57:30|428.17|424.17|428.17|424.17|428.22|424.22|428.05|424.05|21
1612259860000|2021-02-02 09:57:40|428.19|424.19|428.15|424.15|428.19|424.19|428.12|424.12|10
1612259870000|2021-02-02 09:57:50|428.17|424.17|428.16|424.16|428.19|424.19|428.16|424.16|13
1612259880000|2021-02-02 09:58:00|428.15|424.15|428.12|424.12|428.16|424.16|428.12|424.12|17
1612259890000|2021-02-02 09:58:10|428.13|424.13|428.13|424.13|428.14|424.14|428.12|424.12|9
1612259900000|2021-02-02 09:58:20|428.12|424.12|428.12|424.12|428.13|424.13|428.11|424.11|5
1612259910000|2021-02-02 09:58:30|428.13|424.13|428.15|424.15|428.15|424.15|428.12|424.12|14
1612259920000|2021-02-02 09:58:40|428.13|424.13|428.13|424.13|428.14|424.14|428.13|424.13|13
1612259930000|2021-02-02 09:58:50|428.12|424.12|428.07|424.07|428.12|424.12|428.07|424.07|8
1612259940000|2021-02-02 09:59:00|428.05|424.05|428.08|424.08|428.14|424.14|428.05|424.05|16
1612259950000|2021-02-02 09:59:10|428.12|424.12|428.13|424.13|428.13|424.13|428.06|424.06|9
1612259960000|2021-02-02 09:59:20|428.1|424.1|428.13|424.13|428.13|424.13|428.07|424.07|4
1612259970000|2021-02-02 09:59:30|428.09|424.09|428.09|424.09|428.13|424.13|428.04|424.04|24
1612259980000|2021-02-02 09:59:40|428.12|424.12|428.06|424.06|428.13|424.13|428.06|424.06|21
1612259990000|2021-02-02 09:59:50|428.07|424.07|428.07|424.07|428.07|424.07|428.03|424.03|6
1612260000000|2021-02-02 10:00:00|428.06|424.06|428.34|424.34|428.39|424.39|428.06|424.06|21
1612260010000|2021-02-02 10:00:10|428.37|424.37|428.22|424.22|428.38|424.38|428.19|424.19|28
1612260020000|2021-02-02 10:00:20|428.26|424.26|428.28|424.28|428.29|424.29|428.23|424.23|19
1612260030000|2021-02-02 10:00:30|428.32|424.32|428.29|424.29|428.33|424.33|428.26|424.26|16
1612260040000|2021-02-02 10:00:40|428.26|424.26|428.26|424.26|428.33|424.33|428.23|424.23|17
1612260050000|2021-02-02 10:00:50|428.29|424.29|428.27|424.27|428.31|424.31|428.26|424.26|15
1612260060000|2021-02-02 10:01:00|428.3|424.3|428.3|424.3|428.3|424.3|428.24|424.24|21
1612260070000|2021-02-02 10:01:10|428.31|424.31|428.44|424.44|428.44|424.44|428.31|424.31|12
1612260080000|2021-02-02 10:01:20|428.4|424.4|428.41|424.41|428.43|424.43|428.4|424.4|4
1612260090000|2021-02-02 10:01:30|428.4|424.4|428.23|424.23|428.4|424.4|428.22|424.22|20
1612260100000|2021-02-02 10:01:40|428.24|424.24|428.28|424.28|428.28|424.28|428.22|424.22|12
1612260110000|2021-02-02 10:01:50|428.27|424.27|428.2|424.2|428.27|424.27|428.2|424.2|9
1612260120000|2021-02-02 10:02:00|428.21|424.21|428.22|424.22|428.24|424.24|428.19|424.19|24
1612260130000|2021-02-02 10:02:10|428.23|424.23|428.14|424.14|428.23|424.23|428.14|424.14|27
1612260140000|2021-02-02 10:02:20|428.15|424.15|428.18|424.18|428.18|424.18|428.11|424.11|28
1612260150000|2021-02-02 10:02:30|428.16|424.16|428.12|424.12|428.16|424.16|428.1|424.1|13
1612260160000|2021-02-02 10:02:40|428.1|424.1|428.09|424.09|428.1|424.1|428.09|424.09|2
1612260170000|2021-02-02 10:02:50|428.08|424.08|428.14|424.14|428.19|424.19|428.08|424.08|17
1612260180000|2021-02-02 10:03:00|428.12|424.12|428.16|424.16|428.23|424.23|428.12|424.12|23
1612260190000|2021-02-02 10:03:10|428.17|424.17|428.06|424.06|428.17|424.17|428.01|424.01|34
1612260200000|2021-02-02 10:03:20|428.09|424.09|428.05|424.05|428.09|424.09|427.97|423.97|14
1612260210000|2021-02-02 10:03:30|428.06|424.06|428.03|424.03|428.08|424.08|427.96|423.96|16
1612260220000|2021-02-02 10:03:40|427.98|423.98|428.14|424.14|428.16|424.16|427.98|423.98|23
1612260230000|2021-02-02 10:03:50|428.13|424.13|428.16|424.16|428.16|424.16|428.1|424.1|22
1612260240000|2021-02-02 10:04:00|428.17|424.17|428.24|424.24|428.27|424.27|428.16|424.16|24
1612260250000|2021-02-02 10:04:10|428.25|424.25|428.19|424.19|428.26|424.26|428.16|424.16|20
1612260260000|2021-02-02 10:04:20|428.18|424.18|428.22|424.22|428.22|424.22|428.16|424.16|27
1612260270000|2021-02-02 10:04:30|428.2|424.2|428.2|424.2|428.22|424.22|428.11|424.11|23
1612260280000|2021-02-02 10:04:40|428.21|424.21|428.21|424.21|428.26|424.26|428.16|424.16|30
1612260290000|2021-02-02 10:04:50|428.14|424.14|428.2|424.2|428.22|424.22|428.14|424.14|32
1612260300000|2021-02-02 10:05:00|428.23|424.23|428.21|424.21|428.26|424.26|428.17|424.17|25
1612260310000|2021-02-02 10:05:10|428.22|424.22|428.22|424.22|428.24|424.24|428.2|424.2|17
1612260320000|2021-02-02 10:05:20|428.24|424.24|428.19|424.19|428.24|424.24|428.19|424.19|9
1612260330000|2021-02-02 10:05:30|428.18|424.18|428.2|424.2|428.23|424.23|428.17|424.17|13
1612260340000|2021-02-02 10:05:40|428.21|424.21|428.19|424.19|428.21|424.21|428.18|424.18|19
1612260350000|2021-02-02 10:05:50|428.21|424.21|428.25|424.25|428.34|424.34|428.19|424.19|21
1612260360000|2021-02-02 10:06:00|428.22|424.22|428.26|424.26|428.28|424.28|428.22|424.22|13
1612260370000|2021-02-02 10:06:10|428.27|424.27|428.26|424.26|428.27|424.27|428.26|424.26|2
1612260380000|2021-02-02 10:06:20|428.25|424.25|428.26|424.26|428.27|424.27|428.25|424.25|8
1612260390000|2021-02-02 10:06:30|428.27|424.27|428.34|424.34|428.5|424.5|428.26|424.26|21
1612260400000|2021-02-02 10:06:40|428.36|424.36|428.52|424.52|428.57|424.57|428.3|424.3|19
1612260410000|2021-02-02 10:06:50|428.56|424.56|428.42|424.42|428.56|424.56|428.41|424.41|21
1612260420000|2021-02-02 10:07:00|428.41|424.41|428.43|424.43|428.45|424.45|428.41|424.41|17
1612260430000|2021-02-02 10:07:10|428.44|424.44|428.37|424.37|428.45|424.45|428.33|424.33|21
1612260440000|2021-02-02 10:07:20|428.36|424.36|428.4|424.4|428.4|424.4|428.36|424.36|16
1612260450000|2021-02-02 10:07:30|428.39|424.39|428.33|424.33|428.39|424.39|428.3|424.3|9
1612260460000|2021-02-02 10:07:40|428.34|424.34|428.3|424.3|428.34|424.34|428.28|424.28|12
1612260470000|2021-02-02 10:07:50|428.31|424.31|428.31|424.31|428.32|424.32|428.31|424.31|9
1612260480000|2021-02-02 10:08:00|428.32|424.32|428.33|424.33|428.35|424.35|428.31|424.31|13
1612260490000|2021-02-02 10:08:10|428.34|424.34|428.37|424.37|428.38|424.38|428.33|424.33|8
1612260510000|2021-02-02 10:08:30|428.38|424.38|428.53|424.53|428.53|424.53|428.38|424.38|6
1612260520000|2021-02-02 10:08:40|428.52|424.52|428.52|424.52|428.53|424.53|428.52|424.52|5
1612260530000|2021-02-02 10:08:50|428.49|424.49|428.53|424.53|428.54|424.54|428.47|424.47|17
1612260540000|2021-02-02 10:09:00|428.54|424.54|428.54|424.54|428.56|424.56|428.52|424.52|15
1612260550000|2021-02-02 10:09:10|428.55|424.55|428.52|424.52|428.55|424.55|428.46|424.46|13
1612260560000|2021-02-02 10:09:20|428.53|424.53|428.55|424.55|428.55|424.55|428.49|424.49|17
1612260570000|2021-02-02 10:09:30|428.58|424.58|428.61|424.61|428.63|424.63|428.57|424.57|13
1612260580000|2021-02-02 10:09:40|428.58|424.58|428.57|424.57|428.58|424.58|428.57|424.57|2
1612260590000|2021-02-02 10:09:50|428.53|424.53|428.53|424.53|428.53|424.53|428.53|424.53|1
1612260600000|2021-02-02 10:10:00|428.52|424.52|428.6|424.6|428.65|424.65|428.52|424.52|13
1612260610000|2021-02-02 10:10:10|428.61|424.61|428.66|424.66|428.68|424.68|428.59|424.59|11
1612260620000|2021-02-02 10:10:20|428.67|424.67|428.73|424.73|428.76|424.76|428.62|424.62|15
1612260630000|2021-02-02 10:10:30|428.7|424.7|428.8|424.8|428.8|424.8|428.7|424.7|11
1612260640000|2021-02-02 10:10:40|428.77|424.77|428.86|424.86|428.86|424.86|428.72|424.72|9
1612260650000|2021-02-02 10:10:50|428.84|424.84|428.78|424.78|428.84|424.84|428.61|424.61|18
1612260660000|2021-02-02 10:11:00|428.8|424.8|428.86|424.86|428.9|424.9|428.79|424.79|12
1612260670000|2021-02-02 10:11:10|428.88|424.88|428.7|424.7|428.88|424.88|428.7|424.7|9
1612260680000|2021-02-02 10:11:20|428.73|424.73|428.78|424.78|428.8|424.8|428.69|424.69|14
1612260690000|2021-02-02 10:11:30|428.74|424.74|428.84|424.84|428.86|424.86|428.7|424.7|13
1612260700000|2021-02-02 10:11:40|428.82|424.82|428.7|424.7|428.84|424.84|428.68|424.68|20
1612260710000|2021-02-02 10:11:50|428.67|424.67|428.73|424.73|428.76|424.76|428.67|424.67|18
1612260720000|2021-02-02 10:12:00|428.71|424.71|428.62|424.62|428.71|424.71|428.6|424.6|13
1612260730000|2021-02-02 10:12:10|428.63|424.63|428.62|424.62|428.65|424.65|428.61|424.61|17
1612260740000|2021-02-02 10:12:20|428.61|424.61|428.41|424.41|428.64|424.64|428.41|424.41|15
1612260750000|2021-02-02 10:12:30|428.39|424.39|428.27|424.27|428.42|424.42|428.23|424.23|21
1612260760000|2021-02-02 10:12:40|428.31|424.31|428.1|424.1|428.31|424.31|428.1|424.1|13
1612260770000|2021-02-02 10:12:50|428.11|424.11|427.84|423.84|428.11|424.11|427.81|423.81|25
1612260780000|2021-02-02 10:13:00|427.85|423.85|427.86|423.86|427.9|423.9|427.81|423.81|14
1612260790000|2021-02-02 10:13:10|427.85|423.85|427.74|423.74|427.85|423.85|427.74|423.74|4
1612260800000|2021-02-02 10:13:20|427.72|423.72|427.74|423.74|427.74|423.74|427.72|423.72|5
1612260810000|2021-02-02 10:13:30|427.73|423.73|427.63|423.63|427.75|423.75|427.6|423.6|19
1612260820000|2021-02-02 10:13:40|427.68|423.68|427.69|423.69|427.81|423.81|427.68|423.68|20
1612260830000|2021-02-02 10:13:50|427.68|423.68|427.49|423.49|427.68|423.68|427.48|423.48|19
1612260840000|2021-02-02 10:14:00|427.4|423.4|427.28|423.28|427.45|423.45|427.28|423.28|26
1612260850000|2021-02-02 10:14:10|427.27|423.27|427.18|423.18|427.28|423.28|427.17|423.17|27
1612260860000|2021-02-02 10:14:20|427.19|423.19|427.12|423.12|427.22|423.22|427.11|423.11|21
1612260870000|2021-02-02 10:14:30|427.09|423.09|427.08|423.08|427.11|423.11|427.07|423.07|23
1612260880000|2021-02-02 10:14:40|427.07|423.07|426.96|422.96|427.08|423.08|426.96|422.96|14
1612260890000|2021-02-02 10:14:50|426.99|422.99|426.95|422.95|427.02|423.02|426.91|422.91|16
1612260900000|2021-02-02 10:15:00|427.06|423.06|426.43|422.43|427.08|423.08|426.43|422.43|27
1612260910000|2021-02-02 10:15:10|426.41|422.41|426.51|422.51|426.55|422.55|426.38|422.38|24
1612260920000|2021-02-02 10:15:20|426.49|422.49|426.4|422.4|426.5|422.5|426.39|422.39|15
1612260930000|2021-02-02 10:15:30|426.39|422.39|426.32|422.32|426.44|422.44|426.32|422.32|22
1612260940000|2021-02-02 10:15:40|426.21|422.21|425.93|421.93|426.21|422.21|425.89|421.89|23
1612260950000|2021-02-02 10:15:50|425.91|421.91|425.93|421.93|425.94|421.94|425.82|421.82|10
1612260960000|2021-02-02 10:16:00|425.91|421.91|426.15|422.15|426.22|422.22|425.91|421.91|29
1612260970000|2021-02-02 10:16:10|426.12|422.12|426.08|422.08|426.12|422.12|425.93|421.93|32
1612260980000|2021-02-02 10:16:20|426.07|422.07|425.84|421.84|426.07|422.07|425.84|421.84|24
1612260990000|2021-02-02 10:16:30|426.05|422.05|425.79|421.79|426.05|422.05|425.68|421.68|23
1612261000000|2021-02-02 10:16:40|425.85|421.85|425.84|421.84|425.91|421.91|425.8|421.8|18
1612261010000|2021-02-02 10:16:50|425.79|421.79|425.57|421.57|425.85|421.85|425.56|421.56|22
1612261020000|2021-02-02 10:17:00|425.58|421.58|425.58|421.58|425.72|421.72|425.54|421.54|27
1612261030000|2021-02-02 10:17:10|425.57|421.57|425.49|421.49|425.62|421.62|425.49|421.49|30
1612261040000|2021-02-02 10:17:20|425.5|421.5|425.58|421.58|425.59|421.59|425.5|421.5|24
1612261050000|2021-02-02 10:17:30|425.6|421.6|425.63|421.63|425.63|421.63|425.54|421.54|28
1612261060000|2021-02-02 10:17:40|425.6|421.6|425.51|421.51|425.61|421.61|425.51|421.51|14
1612261070000|2021-02-02 10:17:50|425.5|421.5|425.64|421.64|425.67|421.67|425.5|421.5|18
1612261080000|2021-02-02 10:18:00|425.5|421.5|425.53|421.53|425.68|421.68|425.34|421.34|17
1612261090000|2021-02-02 10:18:10|425.55|421.55|425.46|421.46|425.56|421.56|425.32|421.32|22
1612261100000|2021-02-02 10:18:20|425.45|421.45|425.58|421.58|425.62|421.62|425.4|421.4|23
1612261110000|2021-02-02 10:18:30|425.54|421.54|425.42|421.42|425.55|421.55|425.41|421.41|28
1612261120000|2021-02-02 10:18:40|425.43|421.43|425.41|421.41|425.58|421.58|425.41|421.41|19
1612261130000|2021-02-02 10:18:50|425.5|421.5|425.4|421.4|425.51|421.51|425.39|421.39|19
1612261140000|2021-02-02 10:19:00|425.5|421.5|425.36|421.36|425.58|421.58|425.36|421.36|12
1612261150000|2021-02-02 10:19:10|425.55|421.55|425.4|421.4|425.56|421.56|425.35|421.35|13
1612261160000|2021-02-02 10:19:20|425.39|421.39|425.5|421.5|425.55|421.55|425.36|421.36|7
1612261170000|2021-02-02 10:19:30|425.51|421.51|425.45|421.45|425.57|421.57|425.38|421.38|21
1612261180000|2021-02-02 10:19:40|425.53|421.53|425.54|421.54|425.57|421.57|425.45|421.45|26
1612261190000|2021-02-02 10:19:50|425.49|421.49|425.6|421.6|425.6|421.6|425.48|421.48|24
1612261200000|2021-02-02 10:20:00|425.59|421.59|425.55|421.55|425.63|421.63|425.54|421.54|17
1612261210000|2021-02-02 10:20:10|425.56|421.56|425.56|421.56|425.59|421.59|425.55|421.55|16
1612261220000|2021-02-02 10:20:20|425.55|421.55|425.61|421.61|425.65|421.65|425.49|421.49|18
1612261230000|2021-02-02 10:20:30|425.62|421.62|425.58|421.58|425.63|421.63|425.57|421.57|25
1612261240000|2021-02-02 10:20:40|425.61|421.61|425.6|421.6|425.62|421.62|425.57|421.57|27
1612261250000|2021-02-02 10:20:50|425.61|421.61|425.59|421.59|425.62|421.62|425.55|421.55|25
1612261260000|2021-02-02 10:21:00|425.6|421.6|425.58|421.58|425.62|421.62|425.55|421.55|15
1612261270000|2021-02-02 10:21:10|425.61|421.61|425.61|421.61|425.62|421.62|425.58|421.58|13
1612261280000|2021-02-02 10:21:20|425.57|421.57|425.62|421.62|425.63|421.63|425.57|421.57|12
1612261290000|2021-02-02 10:21:30|425.61|421.61|425.62|421.62|425.63|421.63|425.59|421.59|22
1612261300000|2021-02-02 10:21:40|425.59|421.59|425.62|421.62|425.62|421.62|425.59|421.59|20
1612261310000|2021-02-02 10:21:50|425.63|421.63|425.61|421.61|425.63|421.63|425.59|421.59|11
1612261320000|2021-02-02 10:22:00|425.6|421.6|425.63|421.63|425.63|421.63|425.58|421.58|10
1612261330000|2021-02-02 10:22:10|425.6|421.6|425.63|421.63|425.63|421.63|425.6|421.6|10
1612261340000|2021-02-02 10:22:20|425.62|421.62|425.62|421.62|425.62|421.62|425.62|421.62|1
1612261350000|2021-02-02 10:22:30|425.63|421.63|425.62|421.62|425.64|421.64|425.59|421.59|21
1612261360000|2021-02-02 10:22:40|425.59|421.59|425.62|421.62|425.63|421.63|425.59|421.59|3
1612261370000|2021-02-02 10:22:50|425.63|421.63|425.85|421.85|425.85|421.85|425.63|421.63|18
1612261380000|2021-02-02 10:23:00|425.82|421.82|425.82|421.82|425.88|421.88|425.79|421.79|24
1612261390000|2021-02-02 10:23:10|425.81|421.81|425.91|421.91|425.94|421.94|425.81|421.81|14
1612261400000|2021-02-02 10:23:20|425.9|421.9|425.88|421.88|425.91|421.91|425.86|421.86|10
1612261410000|2021-02-02 10:23:30|425.87|421.87|425.87|421.87|425.9|421.9|425.86|421.86|13
1612261420000|2021-02-02 10:23:40|425.86|421.86|425.85|421.85|425.87|421.87|425.85|421.85|6
1612261430000|2021-02-02 10:23:50|425.86|421.86|425.89|421.89|425.92|421.92|425.86|421.86|17
1612261440000|2021-02-02 10:24:00|425.9|421.9|425.69|421.69|425.9|421.9|425.64|421.64|22
1612261450000|2021-02-02 10:24:10|425.74|421.74|425.71|421.71|425.74|421.74|425.65|421.65|17
1612261460000|2021-02-02 10:24:20|425.66|421.66|425.65|421.65|425.71|421.71|425.62|421.62|11
1612261470000|2021-02-02 10:24:30|425.66|421.66|425.64|421.64|425.66|421.66|425.59|421.59|7
1612261480000|2021-02-02 10:24:40|425.65|421.65|425.72|421.72|425.72|421.72|425.65|421.65|9
1612261490000|2021-02-02 10:24:50|425.71|421.71|425.72|421.72|425.73|421.73|425.63|421.63|7
1612261500000|2021-02-02 10:25:00|425.71|421.71|425.66|421.66|425.71|421.71|425.57|421.57|14
1612261510000|2021-02-02 10:25:10|425.73|421.73|425.45|421.45|425.73|421.73|425.28|421.28|30
1612261520000|2021-02-02 10:25:20|425.3|421.3|425.54|421.54|425.54|421.54|425.3|421.3|21
1612261530000|2021-02-02 10:25:30|425.51|421.51|425.79|421.79|425.81|421.81|425.51|421.51|22
1612261540000|2021-02-02 10:25:40|425.83|421.83|425.97|421.97|425.98|421.98|425.79|421.79|20
1612261550000|2021-02-02 10:25:50|425.96|421.96|425.94|421.94|425.97|421.97|425.92|421.92|13
1612261560000|2021-02-02 10:26:00|425.93|421.93|426.07|422.07|426.08|422.08|425.89|421.89|18
1612261570000|2021-02-02 10:26:10|426.06|422.06|426.1|422.1|426.12|422.12|426.06|422.06|15
1612261580000|2021-02-02 10:26:20|426.11|422.11|425.95|421.95|426.13|422.13|425.91|421.91|12
1612261590000|2021-02-02 10:26:30|426|422|426.09|422.09|426.16|422.16|425.77|421.77|12
1612261600000|2021-02-02 10:26:40|426.08|422.08|426.05|422.05|426.1|422.1|426.03|422.03|13
1612261610000|2021-02-02 10:26:50|425.94|421.94|426.08|422.08|426.08|422.08|425.94|421.94|8
1612261620000|2021-02-02 10:27:00|426.06|422.06|426.26|422.26|426.27|422.27|426.06|422.06|20
1612261630000|2021-02-02 10:27:10|426.31|422.31|426.35|422.35|426.48|422.48|426.3|422.3|20
1612261640000|2021-02-02 10:27:20|426.36|422.36|426.42|422.42|426.42|422.42|426.35|422.35|13
1612261650000|2021-02-02 10:27:30|426.4|422.4|426.39|422.39|426.4|422.4|426.3|422.3|18
1612261660000|2021-02-02 10:27:40|426.38|422.38|426.26|422.26|426.38|422.38|426.26|422.26|18
1612261670000|2021-02-02 10:27:50|426.27|422.27|426.36|422.36|426.37|422.37|426.24|422.24|18
1612261680000|2021-02-02 10:28:00|426.37|422.37|426.27|422.27|426.37|422.37|426.02|422.02|26
1612261690000|2021-02-02 10:28:10|426.25|422.25|426.24|422.24|426.27|422.27|426.16|422.16|20
1612261700000|2021-02-02 10:28:20|426.25|422.25|426.23|422.23|426.26|422.26|426.15|422.15|20
1612261710000|2021-02-02 10:28:30|426.22|422.22|426.42|422.42|426.42|422.42|426.17|422.17|16
1612261720000|2021-02-02 10:28:40|426.4|422.4|426.45|422.45|426.45|422.45|426.4|422.4|5
1612261730000|2021-02-02 10:28:50|426.46|422.46|426.47|422.47|426.6|422.6|426.46|422.46|12
1612261740000|2021-02-02 10:29:00|426.49|422.49|426.43|422.43|426.53|422.53|426.43|422.43|11
1612261750000|2021-02-02 10:29:10|426.48|422.48|426.52|422.52|426.53|422.53|426.45|422.45|14
1612261760000|2021-02-02 10:29:20|426.51|422.51|426.43|422.43|426.52|422.52|426.38|422.38|21
1612261770000|2021-02-02 10:29:30|426.36|422.36|426.41|422.41|426.51|422.51|426.25|422.25|28
1612261780000|2021-02-02 10:29:40|426.4|422.4|426.46|422.46|426.46|422.46|426.4|422.4|7
1612261790000|2021-02-02 10:29:50|426.45|422.45|426.42|422.42|426.47|422.47|426.23|422.23|22
1612261800000|2021-02-02 10:30:00|426.41|422.41|426.54|422.54|426.54|422.54|426.41|422.41|10
1612261810000|2021-02-02 10:30:10|426.53|422.53|426.47|422.47|426.53|422.53|426.43|422.43|12
1612261820000|2021-02-02 10:30:20|426.48|422.48|426.58|422.58|426.63|422.63|426.47|422.47|32
1612261830000|2021-02-02 10:30:30|426.6|422.6|426.6|422.6|426.62|422.62|426.59|422.59|9
1612261840000|2021-02-02 10:30:40|426.59|422.59|426.62|422.62|426.66|422.66|426.56|422.56|15
1612261850000|2021-02-02 10:30:50|426.63|422.63|426.6|422.6|426.64|422.64|426.58|422.58|16
1612261860000|2021-02-02 10:31:00|426.62|422.62|426.62|422.62|426.7|422.7|426.59|422.59|16
1612261870000|2021-02-02 10:31:10|426.65|422.65|426.79|422.79|426.81|422.81|426.63|422.63|17
1612261880000|2021-02-02 10:31:20|426.8|422.8|426.82|422.82|426.82|422.82|426.78|422.78|12
1612261890000|2021-02-02 10:31:30|426.85|422.85|426.91|422.91|426.91|422.91|426.83|422.83|12
1612261900000|2021-02-02 10:31:40|426.93|422.93|426.88|422.88|426.93|422.93|426.87|422.87|10
1612261910000|2021-02-02 10:31:50|426.86|422.86|426.76|422.76|426.87|422.87|426.76|422.76|11
1612261920000|2021-02-02 10:32:00|426.78|422.78|426.65|422.65|426.78|422.78|426.62|422.62|21
1612261930000|2021-02-02 10:32:10|426.64|422.64|426.62|422.62|426.67|422.67|426.62|422.62|10
1612261940000|2021-02-02 10:32:20|426.63|422.63|426.65|422.65|426.66|422.66|426.63|422.63|6
1612261950000|2021-02-02 10:32:30|426.64|422.64|426.73|422.73|426.73|422.73|426.62|422.62|9
1612261960000|2021-02-02 10:32:40|426.75|422.75|426.68|422.68|426.75|422.75|426.68|422.68|6
1612261970000|2021-02-02 10:32:50|426.69|422.69|426.7|422.7|426.71|422.71|426.68|422.68|9
1612261980000|2021-02-02 10:33:00|426.69|422.69|426.91|422.91|426.91|422.91|426.69|422.69|14
1612261990000|2021-02-02 10:33:10|426.93|422.93|426.71|422.71|426.94|422.94|426.71|422.71|17
1612262000000|2021-02-02 10:33:20|426.69|422.69|426.64|422.64|426.69|422.69|426.64|422.64|9
1612262010000|2021-02-02 10:33:30|426.63|422.63|426.63|422.63|426.7|422.7|426.63|422.63|4
1612262020000|2021-02-02 10:33:40|426.65|422.65|426.62|422.62|426.65|422.65|426.62|422.62|2
1612262030000|2021-02-02 10:33:50|426.59|422.59|426.59|422.59|426.59|422.59|426.59|422.59|1
1612262040000|2021-02-02 10:34:00|426.61|422.61|426.61|422.61|426.65|422.65|426.46|422.46|7
1612262050000|2021-02-02 10:34:10|426.62|422.62|426.61|422.61|426.62|422.62|426.61|422.61|2
1612262070000|2021-02-02 10:34:30|426.58|422.58|426.58|422.58|426.58|422.58|426.58|422.58|1
1612262090000|2021-02-02 10:34:50|426.59|422.59|426.58|422.58|426.59|422.59|426.58|422.58|4
1612262100000|2021-02-02 10:35:00|426.59|422.59|426.87|422.87|426.88|422.88|426.54|422.54|15
1612262110000|2021-02-02 10:35:10|426.88|422.88|426.88|422.88|426.88|422.88|426.88|422.88|1
1612262120000|2021-02-02 10:35:20|426.89|422.89|426.9|422.9|426.9|422.9|426.89|422.89|2
1612262130000|2021-02-02 10:35:30|426.89|422.89|427.02|423.02|427.02|423.02|426.89|422.89|7
1612262150000|2021-02-02 10:35:50|427.01|423.01|427|423|427.02|423.02|427|423|8
1612262160000|2021-02-02 10:36:00|427.04|423.04|427.18|423.18|427.19|423.19|427.04|423.04|9
1612262170000|2021-02-02 10:36:10|427.17|423.17|427.15|423.15|427.17|423.17|427.12|423.12|6
1612262180000|2021-02-02 10:36:20|427.14|423.14|427.2|423.2|427.2|423.2|427.12|423.12|12
1612262190000|2021-02-02 10:36:30|427.22|423.22|427.14|423.14|427.23|423.23|427.14|423.14|25
1612262200000|2021-02-02 10:36:40|427.12|423.12|426.84|422.84|427.12|423.12|426.84|422.84|31
1612262210000|2021-02-02 10:36:50|426.86|422.86|426.88|422.88|426.92|422.92|426.86|422.86|10
1612262220000|2021-02-02 10:37:00|426.9|422.9|427.12|423.12|427.12|423.12|426.9|422.9|13
1612262230000|2021-02-02 10:37:10|427.13|423.13|427.14|423.14|427.14|423.14|427.13|423.13|2
1612262240000|2021-02-02 10:37:20|427.15|423.15|427.37|423.37|427.37|423.37|427.14|423.14|12
1612262250000|2021-02-02 10:37:30|427.36|423.36|427.34|423.34|427.37|423.37|427.34|423.34|4
1612262260000|2021-02-02 10:37:40|427.3|423.3|427.3|423.3|427.3|423.3|427.25|423.25|10
1612262270000|2021-02-02 10:37:50|427.32|423.32|427.17|423.17|427.32|423.32|427.16|423.16|13
1612262280000|2021-02-02 10:38:00|427.18|423.18|427.23|423.23|427.23|423.23|427.16|423.16|4
1612262290000|2021-02-02 10:38:10|427.22|423.22|427.17|423.17|427.22|423.22|427.14|423.14|12
1612262300000|2021-02-02 10:38:20|427.18|423.18|427.23|423.23|427.24|423.24|427.18|423.18|8
1612262310000|2021-02-02 10:38:30|427.22|423.22|427.2|423.2|427.23|423.23|427.19|423.19|15
1612262320000|2021-02-02 10:38:40|427.21|423.21|427.24|423.24|427.24|423.24|427.2|423.2|3
1612262330000|2021-02-02 10:38:50|427.25|423.25|427.31|423.31|427.31|423.31|427.24|423.24|6
1612262340000|2021-02-02 10:39:00|427.37|423.37|427.48|423.48|427.49|423.49|427.37|423.37|13
1612262350000|2021-02-02 10:39:10|427.49|423.49|427.7|423.7|427.7|423.7|427.48|423.48|13
1612262360000|2021-02-02 10:39:20|427.69|423.69|427.65|423.65|427.69|423.69|427.65|423.65|7
1612262370000|2021-02-02 10:39:30|427.64|423.64|427.62|423.62|427.65|423.65|427.59|423.59|8
1612262380000|2021-02-02 10:39:40|427.59|423.59|427.57|423.57|427.6|423.6|427.56|423.56|5
1612262390000|2021-02-02 10:39:50|427.58|423.58|427.42|423.42|427.58|423.58|427.42|423.42|10
1612262400000|2021-02-02 10:40:00|427.41|423.41|427.34|423.34|427.42|423.42|427.34|423.34|17
1612262410000|2021-02-02 10:40:10|427.35|423.35|427.34|423.34|427.36|423.36|427.34|423.34|3
1612262420000|2021-02-02 10:40:20|427.35|423.35|427.28|423.28|427.35|423.35|427.25|423.25|13
1612262430000|2021-02-02 10:40:30|427.21|423.21|427.22|423.22|427.29|423.29|427.14|423.14|11
1612262440000|2021-02-02 10:40:40|427.25|423.25|427.35|423.35|427.35|423.35|427.2|423.2|16
1612262450000|2021-02-02 10:40:50|427.37|423.37|427.43|423.43|427.45|423.45|427.36|423.36|9
1612262460000|2021-02-02 10:41:00|427.42|423.42|427.41|423.41|427.43|423.43|427.39|423.39|17
1612262470000|2021-02-02 10:41:10|427.39|423.39|427.28|423.28|427.42|423.42|427.28|423.28|17
1612262480000|2021-02-02 10:41:20|427.29|423.29|427.31|423.31|427.31|423.31|427.29|423.29|5
1612262490000|2021-02-02 10:41:30|427.32|423.32|427.32|423.32|427.32|423.32|427.32|423.32|1
1612262500000|2021-02-02 10:41:40|427.3|423.3|427.23|423.23|427.31|423.31|427.23|423.23|5
1612262510000|2021-02-02 10:41:50|427.22|423.22|427.32|423.32|427.33|423.33|427.22|423.22|8
1612262520000|2021-02-02 10:42:00|427.33|423.33|427.34|423.34|427.4|423.4|427.33|423.33|20
1612262530000|2021-02-02 10:42:10|427.35|423.35|427.39|423.39|427.39|423.39|427.29|423.29|12
1612262540000|2021-02-02 10:42:20|427.4|423.4|427.39|423.39|427.4|423.4|427.39|423.39|2
1612262550000|2021-02-02 10:42:30|427.37|423.37|427.4|423.4|427.4|423.4|427.3|423.3|15
1612262560000|2021-02-02 10:42:40|427.48|423.48|427.35|423.35|427.48|423.48|427.34|423.34|10
1612262580000|2021-02-02 10:43:00|427.32|423.32|427.32|423.32|427.32|423.32|427.32|423.32|1
1612262590000|2021-02-02 10:43:10|427.33|423.33|427.48|423.48|427.48|423.48|427.33|423.33|11
1612262600000|2021-02-02 10:43:20|427.49|423.49|427.51|423.51|427.51|423.51|427.49|423.49|4
1612262610000|2021-02-02 10:43:30|427.52|423.52|427.75|423.75|427.75|423.75|427.52|423.52|12
1612262620000|2021-02-02 10:43:40|427.74|423.74|427.76|423.76|427.76|423.76|427.74|423.74|11
1612262630000|2021-02-02 10:43:50|427.78|423.78|427.85|423.85|427.86|423.86|427.78|423.78|7
1612262640000|2021-02-02 10:44:00|427.84|423.84|427.83|423.83|427.84|423.84|427.8|423.8|11
1612262650000|2021-02-02 10:44:10|427.84|423.84|427.84|423.84|427.84|423.84|427.82|423.82|4
1612262660000|2021-02-02 10:44:20|427.83|423.83|427.82|423.82|427.83|423.83|427.82|423.82|2
1612262670000|2021-02-02 10:44:30|427.81|423.81|427.76|423.76|427.81|423.81|427.75|423.75|12
1612262680000|2021-02-02 10:44:40|427.75|423.75|427.8|423.8|427.81|423.81|427.75|423.75|15
1612262690000|2021-02-02 10:44:50|427.76|423.76|427.81|423.81|427.81|423.81|427.75|423.75|8
1612262700000|2021-02-02 10:45:00|427.78|423.78|427.51|423.51|427.84|423.84|427.38|423.38|20
1612262710000|2021-02-02 10:45:10|427.4|423.4|427.25|423.25|427.4|423.4|427.2|423.2|15
1612262720000|2021-02-02 10:45:20|427.26|423.26|427.64|423.64|427.64|423.64|427.25|423.25|10
1612262730000|2021-02-02 10:45:30|427.65|423.65|427.67|423.67|427.75|423.75|427.65|423.65|21
1612262740000|2021-02-02 10:45:40|427.73|423.73|427.73|423.73|427.73|423.73|427.66|423.66|6
1612262750000|2021-02-02 10:45:50|427.76|423.76|427.84|423.84|427.86|423.86|427.74|423.74|15
1612262760000|2021-02-02 10:46:00|427.83|423.83|427.75|423.75|427.84|423.84|427.67|423.67|17
1612262770000|2021-02-02 10:46:10|427.71|423.71|427.67|423.67|427.75|423.75|427.67|423.67|18
1612262780000|2021-02-02 10:46:20|427.65|423.65|427.63|423.63|427.65|423.65|427.63|423.63|5
1612262790000|2021-02-02 10:46:30|427.62|423.62|427.57|423.57|427.62|423.62|427.57|423.57|4
1612262800000|2021-02-02 10:46:40|427.55|423.55|427.64|423.64|427.64|423.64|427.55|423.55|5
1612262810000|2021-02-02 10:46:50|427.66|423.66|427.66|423.66|427.66|423.66|427.66|423.66|1
1612262820000|2021-02-02 10:47:00|427.65|423.65|427.58|423.58|427.66|423.66|427.5|423.5|12
1612262830000|2021-02-02 10:47:10|427.53|423.53|427.48|423.48|427.53|423.53|427.48|423.48|4
1612262840000|2021-02-02 10:47:20|427.47|423.47|427.31|423.31|427.47|423.47|427.28|423.28|6
1612262850000|2021-02-02 10:47:30|427.3|423.3|427.28|423.28|427.3|423.3|427.28|423.28|3
1612262860000|2021-02-02 10:47:40|427.3|423.3|427.17|423.17|427.32|423.32|427.14|423.14|16
1612262870000|2021-02-02 10:47:50|427.16|423.16|427.2|423.2|427.2|423.2|427.15|423.15|7
1612262880000|2021-02-02 10:48:00|427.21|423.21|427.22|423.22|427.27|423.27|427.21|423.21|4
1612262890000|2021-02-02 10:48:10|426.99|422.99|426.97|422.97|426.99|422.99|426.97|422.97|2
1612262900000|2021-02-02 10:48:20|426.99|422.99|426.99|422.99|426.99|422.99|426.88|422.88|5
1612262910000|2021-02-02 10:48:30|426.98|422.98|427.01|423.01|427.03|423.03|426.98|422.98|5
1612262930000|2021-02-02 10:48:50|427.02|423.02|427.15|423.15|427.22|423.22|427.02|423.02|12
1612262940000|2021-02-02 10:49:00|427.16|423.16|427.14|423.14|427.16|423.16|427.13|423.13|9
1612262950000|2021-02-02 10:49:10|427.15|423.15|427.23|423.23|427.24|423.24|427.15|423.15|7
1612262960000|2021-02-02 10:49:20|427.24|423.24|427.47|423.47|427.48|423.48|427.24|423.24|14
1612262970000|2021-02-02 10:49:30|427.63|423.63|427.66|423.66|427.66|423.66|427.59|423.59|12
1612262980000|2021-02-02 10:49:40|427.65|423.65|427.85|423.85|427.85|423.85|427.65|423.65|18
1612262990000|2021-02-02 10:49:50|427.86|423.86|427.95|423.95|427.95|423.95|427.85|423.85|8
1612263000000|2021-02-02 10:50:00|427.96|423.96|428.34|424.34|428.42|424.42|427.96|423.96|13
1612263010000|2021-02-02 10:50:10|428.35|424.35|428.43|424.43|428.43|424.43|428.35|424.35|5
1612263020000|2021-02-02 10:50:20|428.41|424.41|428.41|424.41|428.41|424.41|428.41|424.41|1
1612263030000|2021-02-02 10:50:30|428.4|424.4|428.36|424.36|428.4|424.4|428.34|424.34|16
1612263040000|2021-02-02 10:50:40|428.37|424.37|428.38|424.38|428.38|424.38|428.37|424.37|4
1612263060000|2021-02-02 10:51:00|428.33|424.33|427.87|423.87|428.33|424.33|427.86|423.86|26
1612263070000|2021-02-02 10:51:10|428.24|424.24|427.85|423.85|428.24|424.24|427.85|423.85|7
1612263080000|2021-02-02 10:51:20|427.82|423.82|427.81|423.81|427.83|423.83|427.53|423.53|24
1612263090000|2021-02-02 10:51:30|427.52|423.52|427.78|423.78|427.82|423.82|427.52|423.52|10
1612263110000|2021-02-02 10:51:50|427.61|423.61|427.64|423.64|427.7|423.7|427.61|423.61|11
1612263120000|2021-02-02 10:52:00|427.55|423.55|427.71|423.71|427.71|423.71|427.55|423.55|14
1612263130000|2021-02-02 10:52:10|427.73|423.73|427.74|423.74|427.75|423.75|427.72|423.72|18
1612263140000|2021-02-02 10:52:20|427.72|423.72|427.96|423.96|428|424|427.72|423.72|14
1612263150000|2021-02-02 10:52:30|427.97|423.97|427.98|423.98|427.98|423.98|427.97|423.97|2
1612263160000|2021-02-02 10:52:40|427.97|423.97|427.97|423.97|427.98|423.98|427.97|423.97|3
1612263170000|2021-02-02 10:52:50|427.99|423.99|428|424|428|424|427.99|423.99|2
1612263180000|2021-02-02 10:53:00|427.97|423.97|427.97|423.97|427.99|423.99|427.86|423.86|16
1612263190000|2021-02-02 10:53:10|427.98|423.98|428.19|424.19|428.19|424.19|427.98|423.98|13
1612263200000|2021-02-02 10:53:20|428.2|424.2|428.43|424.43|428.43|424.43|428.2|424.2|10
1612263210000|2021-02-02 10:53:30|428.44|424.44|428.46|424.46|428.46|424.46|428.41|424.41|10
1612263220000|2021-02-02 10:53:40|428.45|424.45|428.44|424.44|428.51|424.51|428.41|424.41|13
1612263230000|2021-02-02 10:53:50|428.43|424.43|428.33|424.33|428.44|424.44|428.33|424.33|6
1612263240000|2021-02-02 10:54:00|428.34|424.34|428.44|424.44|428.51|424.51|428.34|424.34|17
1612263250000|2021-02-02 10:54:10|428.43|424.43|428.33|424.33|428.45|424.45|428.33|424.33|21
1612263260000|2021-02-02 10:54:20|428.31|424.31|428.42|424.42|428.42|424.42|428.26|424.26|14
1612263270000|2021-02-02 10:54:30|428.06|424.06|428.06|424.06|428.09|424.09|428.04|424.04|12
1612263280000|2021-02-02 10:54:40|428.08|424.08|427.99|423.99|428.16|424.16|427.88|423.88|14
1612263290000|2021-02-02 10:54:50|428.11|424.11|428.05|424.05|428.14|424.14|428.05|424.05|10
1612263300000|2021-02-02 10:55:00|428.07|424.07|427.95|423.95|428.11|424.11|427.72|423.72|11
1612263310000|2021-02-02 10:55:10|427.91|423.91|427.91|423.91|427.91|423.91|427.91|423.91|1
1612263320000|2021-02-02 10:55:20|427.95|423.95|427.95|423.95|427.95|423.95|427.95|423.95|1
1612263330000|2021-02-02 10:55:30|427.92|423.92|427.92|423.92|427.93|423.93|427.9|423.9|4
1612263340000|2021-02-02 10:55:40|427.88|423.88|427.9|423.9|427.91|423.91|427.88|423.88|5
1612263350000|2021-02-02 10:55:50|427.87|423.87|427.88|423.88|427.88|423.88|427.87|423.87|2
1612263360000|2021-02-02 10:56:00|427.9|423.9|427.94|423.94|427.94|423.94|427.9|423.9|7
1612263370000|2021-02-02 10:56:10|427.91|423.91|427.86|423.86|427.91|423.91|427.85|423.85|6
1612263390000|2021-02-02 10:56:30|427.87|423.87|427.92|423.92|427.92|423.92|427.87|423.87|2
1612263420000|2021-02-02 10:57:00|427.89|423.89|427.62|423.62|427.89|423.89|427.58|423.58|14
1612263430000|2021-02-02 10:57:10|427.6|423.6|427.42|423.42|427.64|423.64|427.4|423.4|12
1612263440000|2021-02-02 10:57:20|427.43|423.43|427.64|423.64|427.66|423.66|427.4|423.4|17
1612263450000|2021-02-02 10:57:30|427.63|423.63|427.78|423.78|427.78|423.78|427.63|423.63|18
1612263460000|2021-02-02 10:57:40|427.77|423.77|427.68|423.68|427.77|423.77|427.66|423.66|9
1612263470000|2021-02-02 10:57:50|427.71|423.71|427.72|423.72|427.72|423.72|427.71|423.71|4
1612263480000|2021-02-02 10:58:00|427.73|423.73|428.19|424.19|428.19|424.19|427.73|423.73|18
1612263490000|2021-02-02 10:58:10|428.15|424.15|428.26|424.26|428.26|424.26|428.15|424.15|16
1612263500000|2021-02-02 10:58:20|428.3|424.3|428.32|424.32|428.32|424.32|428.26|424.26|9
1612263510000|2021-02-02 10:58:30|428.33|424.33|428.65|424.65|428.65|424.65|428.33|424.33|18
1612263520000|2021-02-02 10:58:40|428.64|424.64|428.7|424.7|428.74|424.74|428.61|424.61|13
1612263530000|2021-02-02 10:58:50|428.67|424.67|428.5|424.5|428.67|424.67|428.43|424.43|17
1612263540000|2021-02-02 10:59:00|428.53|424.53|428.69|424.69|428.69|424.69|428.52|424.52|12
1612263550000|2021-02-02 10:59:10|428.7|424.7|428.82|424.82|428.82|424.82|428.7|424.7|6
1612263560000|2021-02-02 10:59:20|428.81|424.81|428.82|424.82|428.82|424.82|428.81|424.81|2
1612263570000|2021-02-02 10:59:30|428.81|424.81|428.63|424.63|428.85|424.85|428.54|424.54|16
1612263580000|2021-02-02 10:59:40|428.65|424.65|428.53|424.53|428.65|424.65|428.5|424.5|21
1612263590000|2021-02-02 10:59:50|428.52|424.52|428.57|424.57|428.6|424.6|428.5|424.5|25
1612263600000|2021-02-02 11:00:00|428.58|424.58|428.5|424.5|428.59|424.59|428.5|424.5|29
1612263610000|2021-02-02 11:00:10|428.56|424.56|428.61|424.61|428.65|424.65|428.52|424.52|28
1612263620000|2021-02-02 11:00:20|428.59|424.59|428.56|424.56|428.59|424.59|428.52|424.52|18
1612263630000|2021-02-02 11:00:30|428.55|424.55|428.5|424.5|428.63|424.63|428.49|424.49|21
1612263640000|2021-02-02 11:00:40|428.51|424.51|428.78|424.78|428.78|424.78|428.51|424.51|22
1612263650000|2021-02-02 11:00:50|428.8|424.8|428.88|424.88|428.99|424.99|428.8|424.8|18
1612263660000|2021-02-02 11:01:00|428.87|424.87|428.97|424.97|429.07|425.07|428.86|424.86|17
1612263670000|2021-02-02 11:01:10|428.89|424.89|428.94|424.94|428.98|424.98|428.89|424.89|9
1612263680000|2021-02-02 11:01:20|428.96|424.96|429.07|425.07|429.07|425.07|428.93|424.93|11
1612263690000|2021-02-02 11:01:30|429.06|425.06|428.83|424.83|429.08|425.08|428.75|424.75|13
1612263700000|2021-02-02 11:01:40|428.79|424.79|428.61|424.61|428.79|424.79|428.61|424.61|10
1612263710000|2021-02-02 11:01:50|428.67|424.67|428.61|424.61|428.71|424.71|428.57|424.57|15
1612263720000|2021-02-02 11:02:00|428.7|424.7|428.7|424.7|428.7|424.7|428.62|424.62|11
1612263730000|2021-02-02 11:02:10|428.66|424.66|428.66|424.66|428.7|424.7|428.64|424.64|20
1612263740000|2021-02-02 11:02:20|428.68|424.68|428.32|424.32|428.68|424.68|428.27|424.27|25
1612263750000|2021-02-02 11:02:30|428.33|424.33|428.31|424.31|428.35|424.35|428.31|424.31|14
1612263760000|2021-02-02 11:02:40|428.32|424.32|428.11|424.11|428.33|424.33|428.11|424.11|20
1612263770000|2021-02-02 11:02:50|428.13|424.13|428.24|424.24|428.25|424.25|428.04|424.04|14
1612263780000|2021-02-02 11:03:00|428.14|424.14|428.07|424.07|428.24|424.24|427.98|423.98|17
1612263790000|2021-02-02 11:03:10|428.05|424.05|428.03|424.03|428.05|424.05|427.98|423.98|11
1612263810000|2021-02-02 11:03:30|428.04|424.04|428.21|424.21|428.23|424.23|428.04|424.04|19
1612263820000|2021-02-02 11:03:40|428.23|424.23|428.2|424.2|428.23|424.23|428.2|424.2|10
1612263830000|2021-02-02 11:03:50|428.26|424.26|428.25|424.25|428.28|424.28|428.25|424.25|6
1612263840000|2021-02-02 11:04:00|428.26|424.26|428.08|424.08|428.26|424.26|428.08|424.08|16
1612263850000|2021-02-02 11:04:10|427.95|423.95|427.97|423.97|427.98|423.98|427.95|423.95|3
1612263860000|2021-02-02 11:04:20|428|424|428.02|424.02|428.02|424.02|427.98|423.98|9
1612263870000|2021-02-02 11:04:30|428|424|428.06|424.06|428.06|424.06|428|424|8
1612263880000|2021-02-02 11:04:40|428.05|424.05|428.04|424.04|428.05|424.05|428.02|424.02|8
1612263890000|2021-02-02 11:04:50|428.03|424.03|428.02|424.02|428.04|424.04|428|424|14
1612263900000|2021-02-02 11:05:00|427.99|423.99|428.35|424.35|428.35|424.35|427.99|423.99|20
1612263910000|2021-02-02 11:05:10|428.33|424.33|428.41|424.41|428.41|424.41|428.33|424.33|15
1612263920000|2021-02-02 11:05:20|428.54|424.54|428.56|424.56|428.6|424.6|428.48|424.48|9
1612263930000|2021-02-02 11:05:30|428.59|424.59|428.59|424.59|428.59|424.59|428.49|424.49|9
1612263940000|2021-02-02 11:05:40|428.55|424.55|428.53|424.53|428.55|424.55|428.49|424.49|8
1612263950000|2021-02-02 11:05:50|428.51|424.51|428.47|424.47|428.54|424.54|428.47|424.47|10
1612263960000|2021-02-02 11:06:00|428.44|424.44|428.61|424.61|428.61|424.61|428.43|424.43|15
1612263970000|2021-02-02 11:06:10|428.62|424.62|428.6|424.6|428.62|424.62|428.6|424.6|5
1612263980000|2021-02-02 11:06:20|428.59|424.59|428.56|424.56|428.59|424.59|428.56|424.56|4
1612263990000|2021-02-02 11:06:30|428.55|424.55|428.51|424.51|428.56|424.56|428.49|424.49|13
1612264000000|2021-02-02 11:06:40|428.54|424.54|428.51|424.51|428.55|424.55|428.5|424.5|11
1612264010000|2021-02-02 11:06:50|428.49|424.49|428.49|424.49|428.5|424.5|428.27|424.27|8
1612264020000|2021-02-02 11:07:00|428.45|424.45|428.38|424.38|428.49|424.49|428.37|424.37|8
1612264030000|2021-02-02 11:07:10|428.42|424.42|428.37|424.37|428.43|424.43|428.37|424.37|19
1612264040000|2021-02-02 11:07:20|428.28|424.28|428.35|424.35|428.37|424.37|428.28|424.28|3
1612264070000|2021-02-02 11:07:50|428.37|424.37|428.37|424.37|428.39|424.39|428.32|424.32|18
1612264080000|2021-02-02 11:08:00|428.35|424.35|428.39|424.39|428.42|424.42|428.35|424.35|7
1612264090000|2021-02-02 11:08:10|428.38|424.38|428.41|424.41|428.41|424.41|428.38|424.38|3
1612264100000|2021-02-02 11:08:20|428.42|424.42|428.41|424.41|428.42|424.42|428.41|424.41|4
1612264110000|2021-02-02 11:08:30|428.45|424.45|428.42|424.42|428.47|424.47|428.42|424.42|6
1612264120000|2021-02-02 11:08:40|428.3|424.3|428.33|424.33|428.42|424.42|428.25|424.25|12
1612264130000|2021-02-02 11:08:50|428.38|424.38|428.42|424.42|428.45|424.45|428.29|424.29|8
1612264140000|2021-02-02 11:09:00|428.41|424.41|428.44|424.44|428.46|424.46|428.4|424.4|9
1612264150000|2021-02-02 11:09:10|428.43|424.43|428.44|424.44|428.45|424.45|428.43|424.43|6
1612264160000|2021-02-02 11:09:20|428.46|424.46|428.42|424.42|428.49|424.49|428.42|424.42|17
1612264170000|2021-02-02 11:09:30|428.43|424.43|428.44|424.44|428.52|424.52|428.43|424.43|6
1612264180000|2021-02-02 11:09:40|428.43|424.43|428.43|424.43|428.44|424.44|428.43|424.43|5
1612264190000|2021-02-02 11:09:50|428.42|424.42|428.46|424.46|428.48|424.48|428.35|424.35|18
1612264200000|2021-02-02 11:10:00|428.38|424.38|428.39|424.39|428.53|424.53|428.38|424.38|18
1612264210000|2021-02-02 11:10:10|428.4|424.4|428.4|424.4|428.4|424.4|428.4|424.4|1
1612264220000|2021-02-02 11:10:20|428.33|424.33|428.33|424.33|428.39|424.39|428.24|424.24|10
1612264230000|2021-02-02 11:10:30|428.28|424.28|428.3|424.3|428.3|424.3|428.25|424.25|4
1612264240000|2021-02-02 11:10:40|428.44|424.44|428.38|424.38|428.44|424.44|428.34|424.34|12
1612264250000|2021-02-02 11:10:50|428.35|424.35|428.28|424.28|428.35|424.35|428.18|424.18|11
1612264260000|2021-02-02 11:11:00|428.29|424.29|428.25|424.25|428.3|424.3|428.25|424.25|12
1612264270000|2021-02-02 11:11:10|428.26|424.26|428.26|424.26|428.26|424.26|428.25|424.25|7
1612264280000|2021-02-02 11:11:20|428.25|424.25|428.26|424.26|428.26|424.26|428.25|424.25|6
1612264290000|2021-02-02 11:11:30|428.25|424.25|428.26|424.26|428.28|424.28|428.25|424.25|9
1612264300000|2021-02-02 11:11:40|428.25|424.25|428.25|424.25|428.25|424.25|428.23|424.23|7
1612264310000|2021-02-02 11:11:50|428.24|424.24|428.2|424.2|428.24|424.24|428.2|424.2|3
1612264320000|2021-02-02 11:12:00|428.19|424.19|428.24|424.24|428.25|424.25|428.19|424.19|8
1612264330000|2021-02-02 11:12:10|428.25|424.25|428.22|424.22|428.25|424.25|428.22|424.22|8
1612264350000|2021-02-02 11:12:30|428.23|424.23|427.9|423.9|428.24|424.24|427.9|423.9|15
1612264360000|2021-02-02 11:12:40|427.82|423.82|427.85|423.85|427.97|423.97|427.71|423.71|29
1612264370000|2021-02-02 11:12:50|427.76|423.76|427.5|423.5|427.76|423.76|427.42|423.42|20
1612264380000|2021-02-02 11:13:00|427.51|423.51|427.19|423.19|427.53|423.53|427.17|423.17|10
1612264390000|2021-02-02 11:13:10|427.42|423.42|427.5|423.5|427.5|423.5|427.35|423.35|9
1612264400000|2021-02-02 11:13:20|427.51|423.51|427.88|423.88|427.98|423.98|427.5|423.5|29
1612264410000|2021-02-02 11:13:30|427.93|423.93|427.89|423.89|427.97|423.97|427.82|423.82|25
1612264420000|2021-02-02 11:13:40|427.88|423.88|428.01|424.01|428.03|424.03|427.87|423.87|24
1612264430000|2021-02-02 11:13:50|427.99|423.99|428.01|424.01|428.01|424.01|427.98|423.98|15
1612264440000|2021-02-02 11:14:00|428.02|424.02|427.98|423.98|428.02|424.02|427.95|423.95|23
1612264450000|2021-02-02 11:14:10|427.96|423.96|428.01|424.01|428.02|424.02|427.96|423.96|23
1612264460000|2021-02-02 11:14:20|428|424|428.02|424.02|428.02|424.02|428|424|14
1612264470000|2021-02-02 11:14:30|428|424|428.02|424.02|428.02|424.02|428|424|9
1612264480000|2021-02-02 11:14:40|428.01|424.01|428.02|424.02|428.02|424.02|428.01|424.01|2
1612264490000|2021-02-02 11:14:50|428.03|424.03|427.99|423.99|428.03|424.03|427.98|423.98|13
1612264500000|2021-02-02 11:15:00|428|424|428.09|424.09|428.09|424.09|427.98|423.98|10
1612264510000|2021-02-02 11:15:10|428.08|424.08|428.03|424.03|428.08|424.08|428.02|424.02|6
1612264520000|2021-02-02 11:15:20|428.02|424.02|428.04|424.04|428.05|424.05|428.02|424.02|7
1612264530000|2021-02-02 11:15:30|428.05|424.05|428|424|428.06|424.06|428|424|8
1612264540000|2021-02-02 11:15:40|428.02|424.02|428.02|424.02|428.02|424.02|428.01|424.01|7
1612264550000|2021-02-02 11:15:50|428.01|424.01|427.88|423.88|428.03|424.03|427.87|423.87|19
1612264560000|2021-02-02 11:16:00|427.89|423.89|427.79|423.79|427.99|423.99|427.75|423.75|19
1612264570000|2021-02-02 11:16:10|427.74|423.74|427.69|423.69|427.75|423.75|427.64|423.64|15
1612264580000|2021-02-02 11:16:20|427.68|423.68|427.66|423.66|427.77|423.77|427.66|423.66|16
1612264590000|2021-02-02 11:16:30|427.68|423.68|427.67|423.67|427.68|423.68|427.66|423.66|7
1612264600000|2021-02-02 11:16:40|427.65|423.65|427.59|423.59|427.65|423.65|427.58|423.58|10
1612264610000|2021-02-02 11:16:50|427.6|423.6|427.67|423.67|427.71|423.71|427.56|423.56|14
1612264620000|2021-02-02 11:17:00|427.65|423.65|427.67|423.67|427.67|423.67|427.64|423.64|3
1612264630000|2021-02-02 11:17:10|427.65|423.65|427.48|423.48|427.65|423.65|427.48|423.48|18
1612264640000|2021-02-02 11:17:20|427.49|423.49|427.48|423.48|427.59|423.59|427.37|423.37|23
1612264650000|2021-02-02 11:17:30|427.37|423.37|427.31|423.31|427.6|423.6|427.29|423.29|13
1612264660000|2021-02-02 11:17:40|427.32|423.32|427.36|423.36|427.4|423.4|427.29|423.29|16
1612264670000|2021-02-02 11:17:50|427.3|423.3|427.44|423.44|427.44|423.44|427.28|423.28|22
1612264680000|2021-02-02 11:18:00|427.4|423.4|427.62|423.62|427.62|423.62|427.37|423.37|19
1612264690000|2021-02-02 11:18:10|427.61|423.61|427.58|423.58|427.61|423.61|427.55|423.55|12
1612264700000|2021-02-02 11:18:20|427.56|423.56|427.57|423.57|427.58|423.58|427.55|423.55|11
1612264710000|2021-02-02 11:18:30|427.58|423.58|427.52|423.52|427.58|423.58|427.51|423.51|11
1612264720000|2021-02-02 11:18:40|427.5|423.5|427.32|423.32|427.55|423.55|427.32|423.32|20
1612264730000|2021-02-02 11:18:50|427.34|423.34|427.35|423.35|427.35|423.35|427.34|423.34|4
1612264740000|2021-02-02 11:19:00|427.38|423.38|427.41|423.41|427.51|423.51|427.3|423.3|10
1612264750000|2021-02-02 11:19:10|427.42|423.42|427.33|423.33|427.42|423.42|427.33|423.33|15
1612264760000|2021-02-02 11:19:20|427.31|423.31|427.36|423.36|427.36|423.36|427.28|423.28|10
1612264770000|2021-02-02 11:19:30|427.38|423.38|427.5|423.5|427.52|423.52|427.37|423.37|14
1612264780000|2021-02-02 11:19:40|427.51|423.51|427.46|423.46|427.52|423.52|427.46|423.46|16
1612264790000|2021-02-02 11:19:50|427.45|423.45|427.48|423.48|427.49|423.49|427.45|423.45|8
1612264800000|2021-02-02 11:20:00|427.47|423.47|427.62|423.62|427.62|423.62|427.46|423.46|16
1612264810000|2021-02-02 11:20:10|427.65|423.65|427.54|423.54|427.65|423.65|427.54|423.54|15
1612264820000|2021-02-02 11:20:20|427.53|423.53|427.48|423.48|427.54|423.54|427.47|423.47|17
1612264830000|2021-02-02 11:20:30|427.49|423.49|427.44|423.44|427.6|423.6|427.44|423.44|14
1612264840000|2021-02-02 11:20:40|427.4|423.4|427.37|423.37|427.54|423.54|427.29|423.29|5
1612264850000|2021-02-02 11:20:50|427.33|423.33|427.33|423.33|427.33|423.33|427.33|423.33|1
1612264860000|2021-02-02 11:21:00|427.32|423.32|427.36|423.36|427.36|423.36|427.32|423.32|2
1612264870000|2021-02-02 11:21:10|427.24|423.24|427.04|423.04|427.25|423.25|427.04|423.04|11
1612264880000|2021-02-02 11:21:20|426.98|422.98|426.85|422.85|426.98|422.98|426.71|422.71|36
1612264890000|2021-02-02 11:21:30|426.87|422.87|426.67|422.67|426.87|422.87|426.61|422.61|32
1612264900000|2021-02-02 11:21:40|426.68|422.68|426.58|422.58|426.68|422.68|426.39|422.39|25
1612264910000|2021-02-02 11:21:50|426.56|422.56|426.62|422.62|426.65|422.65|426.56|422.56|10
1612264920000|2021-02-02 11:22:00|426.65|422.65|426.9|422.9|426.9|422.9|426.64|422.64|23
1612264930000|2021-02-02 11:22:10|426.88|422.88|426.65|422.65|426.97|422.97|426.58|422.58|20
1612264940000|2021-02-02 11:22:20|426.67|422.67|426.53|422.53|426.69|422.69|426.53|422.53|19
1612264950000|2021-02-02 11:22:30|426.52|422.52|426.28|422.28|426.52|422.52|426.24|422.24|31
1612264960000|2021-02-02 11:22:40|426.27|422.27|426.19|422.19|426.28|422.28|426.19|422.19|23
1612264970000|2021-02-02 11:22:50|426.21|422.21|426.25|422.25|426.4|422.4|426.18|422.18|29
1612264980000|2021-02-02 11:23:00|426.26|422.26|426.28|422.28|426.28|422.28|426.25|422.25|25
1612264990000|2021-02-02 11:23:10|426.33|422.33|426.39|422.39|426.48|422.48|426.33|422.33|22
1612265000000|2021-02-02 11:23:20|426.37|422.37|426.29|422.29|426.37|422.37|426.29|422.29|9
1612265010000|2021-02-02 11:23:30|426.3|422.3|426.47|422.47|426.47|422.47|426.29|422.29|16
1612265020000|2021-02-02 11:23:40|426.48|422.48|426.5|422.5|426.52|422.52|426.48|422.48|18
1612265030000|2021-02-02 11:23:50|426.49|422.49|426.5|422.5|426.5|422.5|426.49|422.49|10
1612265040000|2021-02-02 11:24:00|426.49|422.49|426.78|422.78|426.83|422.83|426.49|422.49|28
1612265050000|2021-02-02 11:24:10|426.81|422.81|427.08|423.08|427.1|423.1|426.78|422.78|21
1612265060000|2021-02-02 11:24:20|427.07|423.07|427.1|423.1|427.14|423.14|427.07|423.07|14
1612265070000|2021-02-02 11:24:30|427.06|423.06|426.81|422.81|427.06|423.06|426.8|422.8|17
1612265080000|2021-02-02 11:24:40|426.8|422.8|426.74|422.74|426.82|422.82|426.73|422.73|9
1612265090000|2021-02-02 11:24:50|426.76|422.76|426.51|422.51|426.76|422.76|426.51|422.51|25
1612265100000|2021-02-02 11:25:00|426.52|422.52|426.69|422.69|426.7|422.7|426.51|422.51|16
1612265110000|2021-02-02 11:25:10|426.71|422.71|426.7|422.7|426.71|422.71|426.67|422.67|20
1612265120000|2021-02-02 11:25:20|426.69|422.69|426.68|422.68|426.71|422.71|426.67|422.67|10
1612265130000|2021-02-02 11:25:30|426.67|422.67|426.62|422.62|426.67|422.67|426.57|422.57|18
1612265140000|2021-02-02 11:25:40|426.63|422.63|426.26|422.26|426.63|422.63|426.26|422.26|22
1612265150000|2021-02-02 11:25:50|426.23|422.23|425.95|421.95|426.4|422.4|425.9|421.9|23
1612265160000|2021-02-02 11:26:00|425.96|421.96|426.05|422.05|426.2|422.2|425.96|421.96|29
1612265170000|2021-02-02 11:26:10|426.03|422.03|426.01|422.01|426.09|422.09|426.01|422.01|25
1612265180000|2021-02-02 11:26:20|426|422|425.93|421.93|426.04|422.04|425.9|421.9|16
1612265190000|2021-02-02 11:26:30|425.94|421.94|425.86|421.86|426|422|425.84|421.84|30
1612265200000|2021-02-02 11:26:40|425.77|421.77|425.73|421.73|425.81|421.81|425.55|421.55|24
1612265210000|2021-02-02 11:26:50|425.72|421.72|425.67|421.67|425.72|421.72|425.64|421.64|15
1612265220000|2021-02-02 11:27:00|425.65|421.65|425.74|421.74|425.77|421.77|425.65|421.65|24
1612265230000|2021-02-02 11:27:10|425.75|421.75|425.19|421.19|425.76|421.76|425.19|421.19|29
1612265240000|2021-02-02 11:27:20|425.21|421.21|425.08|421.08|425.25|421.25|425.01|421.01|27
1612265250000|2021-02-02 11:27:30|425.22|421.22|424.5|420.5|425.28|421.28|424.5|420.5|24
1612265260000|2021-02-02 11:27:40|424.51|420.51|424.42|420.42|424.62|420.62|424.42|420.42|28
1612265270000|2021-02-02 11:27:50|424.44|420.44|424.48|420.48|424.75|420.75|424.43|420.43|29
1612265280000|2021-02-02 11:28:00|424.49|420.49|424.56|420.56|424.59|420.59|424.37|420.37|21
1612265290000|2021-02-02 11:28:10|424.6|420.6|424.74|420.74|424.8|420.8|424.6|420.6|21
1612265300000|2021-02-02 11:28:20|424.71|420.71|424.39|420.39|424.73|420.73|424.39|420.39|25
1612265310000|2021-02-02 11:28:30|424.38|420.38|424.31|420.31|424.5|420.5|424.28|420.28|23
1612265320000|2021-02-02 11:28:40|424.3|420.3|424.23|420.23|424.33|420.33|424.2|420.2|9
1612265330000|2021-02-02 11:28:50|424.25|420.25|424.08|420.08|424.37|420.37|424.08|420.08|28
1612265340000|2021-02-02 11:29:00|424.09|420.09|424.06|420.06|424.26|420.26|423.97|419.97|34
1612265350000|2021-02-02 11:29:10|424.11|420.11|424.01|420.01|424.17|420.17|423.87|419.87|31
1612265360000|2021-02-02 11:29:20|423.92|419.92|424.36|420.36|424.36|420.36|423.92|419.92|30
1612265370000|2021-02-02 11:29:30|424.35|420.35|424.2|420.2|424.38|420.38|424.14|420.14|27
1612265380000|2021-02-02 11:29:40|424.14|420.14|423.96|419.96|424.2|420.2|423.78|419.78|21
1612265390000|2021-02-02 11:29:50|423.94|419.94|423.15|419.15|423.94|419.94|423.15|419.15|23
1612265400000|2021-02-02 11:30:00|423.18|419.18|423.74|419.74|423.8|419.8|423.16|419.16|29
1612265410000|2021-02-02 11:30:10|423.78|419.78|423.59|419.59|423.78|419.78|423.59|419.59|29
1612265420000|2021-02-02 11:30:20|423.58|419.58|423.59|419.59|423.81|419.81|423.27|419.27|34
1612265430000|2021-02-02 11:30:30|423.64|419.64|423.47|419.47|423.66|419.66|423.4|419.4|32
1612265440000|2021-02-02 11:30:40|423.46|419.46|423.64|419.64|423.65|419.65|423.43|419.43|26
1612265450000|2021-02-02 11:30:50|423.66|419.66|423.64|419.64|423.75|419.75|423.56|419.56|26
1612265460000|2021-02-02 11:31:00|423.58|419.58|423.52|419.52|423.66|419.66|423.52|419.52|27
1612265470000|2021-02-02 11:31:10|423.53|419.53|423.67|419.67|423.77|419.77|423.51|419.51|29
1612265480000|2021-02-02 11:31:20|423.72|419.72|423.75|419.75|423.81|419.81|423.55|419.55|27
1612265490000|2021-02-02 11:31:30|423.7|419.7|424.3|420.3|424.3|420.3|423.68|419.68|27
1612265500000|2021-02-02 11:31:40|424.29|420.29|424.18|420.18|424.29|420.29|424.1|420.1|25
1612265510000|2021-02-02 11:31:50|424.19|420.19|424.07|420.07|424.2|420.2|424.06|420.06|27
1612265520000|2021-02-02 11:32:00|424.06|420.06|423.86|419.86|424.06|420.06|423.62|419.62|32
1612265530000|2021-02-02 11:32:10|423.87|419.87|423.95|419.95|423.96|419.96|423.86|419.86|22
1612265540000|2021-02-02 11:32:20|423.98|419.98|423.99|419.99|424.01|420.01|423.98|419.98|13
1612265550000|2021-02-02 11:32:30|423.98|419.98|424.06|420.06|424.06|420.06|423.78|419.78|29
1612265560000|2021-02-02 11:32:40|424.11|420.11|424.26|420.26|424.29|420.29|424.11|420.11|9
1612265570000|2021-02-02 11:32:50|424.27|420.27|424.31|420.31|424.31|420.31|424.27|420.27|4
1612265580000|2021-02-02 11:33:00|424.32|420.32|424.37|420.37|424.44|420.44|424.32|420.32|21
1612265590000|2021-02-02 11:33:10|424.35|420.35|424.03|420.03|424.35|420.35|424.03|420.03|22
1612265600000|2021-02-02 11:33:20|424.06|420.06|423.89|419.89|424.06|420.06|423.77|419.77|29
1612265610000|2021-02-02 11:33:30|423.84|419.84|423.68|419.68|423.87|419.87|423.64|419.64|24
1612265620000|2021-02-02 11:33:40|423.65|419.65|423.77|419.77|423.87|419.87|423.65|419.65|25
1612265630000|2021-02-02 11:33:50|423.79|419.79|423.77|419.77|423.83|419.83|423.75|419.75|22
1612265640000|2021-02-02 11:34:00|423.78|419.78|423.59|419.59|423.8|419.8|423.43|419.43|31
1612265650000|2021-02-02 11:34:10|423.56|419.56|423.37|419.37|423.73|419.73|423.37|419.37|30
1612265660000|2021-02-02 11:34:20|423.42|419.42|423.33|419.33|423.44|419.44|423.31|419.31|18
1612265670000|2021-02-02 11:34:30|423.35|419.35|423.3|419.3|423.43|419.43|423.17|419.17|22
1612265680000|2021-02-02 11:34:40|423.33|419.33|423.32|419.32|423.41|419.41|423.05|419.05|26
1612265690000|2021-02-02 11:34:50|423.31|419.31|423.08|419.08|423.34|419.34|423|419|22
1612265700000|2021-02-02 11:35:00|423.09|419.09|423.69|419.69|423.7|419.7|423.08|419.08|28
1612265710000|2021-02-02 11:35:10|423.7|419.7|423.77|419.77|423.86|419.86|423.63|419.63|22
1612265720000|2021-02-02 11:35:20|423.86|419.86|423.98|419.98|424.08|420.08|423.77|419.77|22
1612265730000|2021-02-02 11:35:30|423.97|419.97|423.77|419.77|424.04|420.04|423.77|419.77|21
1612265740000|2021-02-02 11:35:40|423.84|419.84|424.1|420.1|424.13|420.13|423.81|419.81|34
1612265750000|2021-02-02 11:35:50|424.11|420.11|424.12|420.12|424.16|420.16|423.98|419.98|30
1612265760000|2021-02-02 11:36:00|424.1|420.1|424.16|420.16|424.18|420.18|423.89|419.89|25
1612265770000|2021-02-02 11:36:10|424.08|420.08|424.17|420.17|424.21|420.21|424.08|420.08|24
1612265780000|2021-02-02 11:36:20|424.18|420.18|424.18|420.18|424.32|420.32|424.17|420.17|26
1612265790000|2021-02-02 11:36:30|424.19|420.19|424.18|420.18|424.26|420.26|424.02|420.02|27
1612265800000|2021-02-02 11:36:40|424.17|420.17|424.26|420.26|424.26|420.26|424.17|420.17|6
1612265810000|2021-02-02 11:36:50|424.31|420.31|424.31|420.31|424.38|420.38|424.25|420.25|15
1612265820000|2021-02-02 11:37:00|424.3|420.3|424.15|420.15|424.3|420.3|424.06|420.06|25
1612265830000|2021-02-02 11:37:10|424.14|420.14|424.24|420.24|424.24|420.24|424.11|420.11|23
1612265840000|2021-02-02 11:37:20|424.27|420.27|424.21|420.21|424.27|420.27|424.2|420.2|14
1612265850000|2021-02-02 11:37:30|424.2|420.2|424.17|420.17|424.23|420.23|424.17|420.17|10
1612265860000|2021-02-02 11:37:40|424.19|420.19|424.17|420.17|424.19|420.19|424.15|420.15|7
1612265870000|2021-02-02 11:37:50|424.16|420.16|424.16|420.16|424.16|420.16|424.16|420.16|1
1612265880000|2021-02-02 11:38:00|424.15|420.15|424.04|420.04|424.16|420.16|424.04|420.04|12
1612265890000|2021-02-02 11:38:10|424.07|420.07|423.81|419.81|424.07|420.07|423.81|419.81|6
1612265900000|2021-02-02 11:38:20|423.82|419.82|423.95|419.95|423.96|419.96|423.79|419.79|7
1612265910000|2021-02-02 11:38:30|423.9|419.9|423.89|419.89|423.91|419.91|423.84|419.84|16
1612265920000|2021-02-02 11:38:40|423.9|419.9|424.22|420.22|424.25|420.25|423.9|419.9|14
1612265930000|2021-02-02 11:38:50|424.17|420.17|424.23|420.23|424.25|420.25|424.17|420.17|9
1612265940000|2021-02-02 11:39:00|424.2|420.2|424.24|420.24|424.25|420.25|424.2|420.2|11
1612265950000|2021-02-02 11:39:10|424.23|420.23|423.8|419.8|424.23|420.23|423.8|419.8|18
1612265960000|2021-02-02 11:39:20|423.78|419.78|423.77|419.77|423.85|419.85|423.72|419.72|12
1612265970000|2021-02-02 11:39:30|423.78|419.78|423.82|419.82|423.82|419.82|423.78|419.78|6
1612265980000|2021-02-02 11:39:40|423.83|419.83|424.12|420.12|424.13|420.13|423.83|419.83|17
1612265990000|2021-02-02 11:39:50|424.13|420.13|424.17|420.17|424.21|420.21|423.99|419.99|26
1612266000000|2021-02-02 11:40:00|424.16|420.16|424.17|420.17|424.23|420.23|424.14|420.14|17
1612266010000|2021-02-02 11:40:10|424.2|420.2|424.69|420.69|424.74|420.74|424.2|420.2|26
1612266020000|2021-02-02 11:40:20|424.73|420.73|424.74|420.74|424.74|420.74|424.71|420.71|8
1612266030000|2021-02-02 11:40:30|424.75|420.75|424.78|420.78|424.78|420.78|424.74|420.74|6
1612266040000|2021-02-02 11:40:40|424.77|420.77|424.93|420.93|424.98|420.98|424.77|420.77|20
1612266050000|2021-02-02 11:40:50|424.92|420.92|424.94|420.94|424.98|420.98|424.91|420.91|18
1612266060000|2021-02-02 11:41:00|424.93|420.93|424.93|420.93|424.94|420.94|424.93|420.93|5
1612266070000|2021-02-02 11:41:10|424.92|420.92|424.79|420.79|424.92|420.92|424.7|420.7|25
1612266080000|2021-02-02 11:41:20|424.74|420.74|424.55|420.55|424.77|420.77|424.55|420.55|20
1612266090000|2021-02-02 11:41:30|424.54|420.54|424.23|420.23|424.57|420.57|424.22|420.22|18
1612266100000|2021-02-02 11:41:40|424.22|420.22|424.39|420.39|424.4|420.4|424.19|420.19|14
1612266110000|2021-02-02 11:41:50|424.31|420.31|424.44|420.44|424.44|420.44|424.3|420.3|20
1612266120000|2021-02-02 11:42:00|424.43|420.43|424.36|420.36|424.44|420.44|424.25|420.25|19
1612266130000|2021-02-02 11:42:10|424.35|420.35|424.36|420.36|424.37|420.37|424.26|420.26|24
1612266140000|2021-02-02 11:42:20|424.28|420.28|424.55|420.55|424.58|420.58|424.26|420.26|15
1612266150000|2021-02-02 11:42:30|424.54|420.54|424.54|420.54|424.58|420.58|424.53|420.53|23
1612266160000|2021-02-02 11:42:40|424.55|420.55|424.55|420.55|424.55|420.55|424.51|420.51|7
1612266170000|2021-02-02 11:42:50|424.51|420.51|424.53|420.53|424.56|420.56|424.48|420.48|17
1612266180000|2021-02-02 11:43:00|424.58|420.58|424.56|420.56|424.58|420.58|424.54|420.54|8
1612266190000|2021-02-02 11:43:10|424.55|420.55|424.59|420.59|424.6|420.6|424.55|420.55|13
1612266200000|2021-02-02 11:43:20|424.6|420.6|424.57|420.57|424.63|420.63|424.56|420.56|18
1612266210000|2021-02-02 11:43:30|424.61|420.61|424.6|420.6|424.61|420.61|424.58|420.58|5
1612266220000|2021-02-02 11:43:40|424.61|420.61|424.6|420.6|424.61|420.61|424.59|420.59|7
1612266230000|2021-02-02 11:43:50|424.61|420.61|424.61|420.61|424.62|420.62|424.61|420.61|5
1612266240000|2021-02-02 11:44:00|424.58|420.58|424.55|420.55|424.63|420.63|424.48|420.48|18
1612266250000|2021-02-02 11:44:10|424.53|420.53|424.56|420.56|424.59|420.59|424.52|420.52|6
1612266260000|2021-02-02 11:44:20|424.55|420.55|424.55|420.55|424.57|420.57|424.54|420.54|5
1612266270000|2021-02-02 11:44:30|424.52|420.52|424.52|420.52|424.52|420.52|424.49|420.49|4
1612266280000|2021-02-02 11:44:40|424.55|420.55|424.56|420.56|424.56|420.56|424.53|420.53|6
1612266290000|2021-02-02 11:44:50|424.57|420.57|424.56|420.56|424.57|420.57|424.56|420.56|2
1612266300000|2021-02-02 11:45:00|424.53|420.53|424.66|420.66|424.67|420.67|424.53|420.53|16
1612266310000|2021-02-02 11:45:10|424.68|420.68|424.66|420.66|424.7|420.7|424.61|420.61|15
1612266320000|2021-02-02 11:45:20|424.68|420.68|424.49|420.49|424.68|420.68|424.49|420.49|19
1612266330000|2021-02-02 11:45:30|424.48|420.48|424.47|420.47|424.48|420.48|424.44|420.44|11
1612266340000|2021-02-02 11:45:40|424.43|420.43|424.5|420.5|424.51|420.51|424.36|420.36|12
1612266350000|2021-02-02 11:45:50|424.51|420.51|424.63|420.63|424.64|420.64|424.51|420.51|14
1612266360000|2021-02-02 11:46:00|424.64|420.64|424.58|420.58|424.71|420.71|424.58|420.58|17
1612266370000|2021-02-02 11:46:10|424.59|420.59|424.34|420.34|424.63|420.63|424.32|420.32|16
1612266380000|2021-02-02 11:46:20|424.33|420.33|424.5|420.5|424.5|420.5|424.33|420.33|5
1612266390000|2021-02-02 11:46:30|424.51|420.51|424.51|420.51|424.51|420.51|424.5|420.5|5
1612266400000|2021-02-02 11:46:40|424.5|420.5|424.43|420.43|424.5|420.5|424.41|420.41|6
1612266410000|2021-02-02 11:46:50|424.41|420.41|423.96|419.96|424.41|420.41|423.96|419.96|9
1612266420000|2021-02-02 11:47:00|424.02|420.02|424.07|420.07|424.23|420.23|424.02|420.02|5
1612266430000|2021-02-02 11:47:10|424.57|420.57|424.5|420.5|424.57|420.57|424.31|420.31|18
1612266440000|2021-02-02 11:47:20|424.48|420.48|424.65|420.65|424.65|420.65|424.44|420.44|17
1612266450000|2021-02-02 11:47:30|424.46|420.46|424.58|420.58|424.65|420.65|424.46|420.46|6
1612266460000|2021-02-02 11:47:40|424.59|420.59|424.49|420.49|424.59|420.59|424.48|420.48|15
1612266470000|2021-02-02 11:47:50|424.47|420.47|424.48|420.48|424.5|420.5|424.47|420.47|4
1612266480000|2021-02-02 11:48:00|424.51|420.51|424.69|420.69|424.69|420.69|424.51|420.51|19
1612266490000|2021-02-02 11:48:10|424.7|420.7|424.87|420.87|424.87|420.87|424.69|420.69|12
1612266500000|2021-02-02 11:48:20|424.88|420.88|424.92|420.92|424.92|420.92|424.88|420.88|9
1612266510000|2021-02-02 11:48:30|424.94|420.94|424.96|420.96|424.96|420.96|424.94|420.94|3
1612266520000|2021-02-02 11:48:40|424.95|420.95|425.03|421.03|425.03|421.03|424.95|420.95|4
1612266530000|2021-02-02 11:48:50|425.04|421.04|425.02|421.02|425.08|421.08|425.01|421.01|8
1612266540000|2021-02-02 11:49:00|425|421|425.37|421.37|425.38|421.38|424.98|420.98|21
1612266550000|2021-02-02 11:49:10|425.39|421.39|425.39|421.39|425.4|421.4|425.37|421.37|8
1612266560000|2021-02-02 11:49:20|425.5|421.5|425.48|421.48|425.51|421.51|425.48|421.48|9
1612266570000|2021-02-02 11:49:30|425.49|421.49|425.49|421.49|425.49|421.49|425.48|421.48|3
1612266580000|2021-02-02 11:49:40|425.5|421.5|425.21|421.21|425.5|421.5|425.2|421.2|19
1612266590000|2021-02-02 11:49:50|425.18|421.18|425.12|421.12|425.36|421.36|425.12|421.12|11
1612266600000|2021-02-02 11:50:00|425.13|421.13|424.88|420.88|425.13|421.13|424.84|420.84|9
1612266610000|2021-02-02 11:50:10|424.93|420.93|424.8|420.8|424.97|420.97|424.76|420.76|17
1612266620000|2021-02-02 11:50:20|424.81|420.81|424.7|420.7|424.89|420.89|424.7|420.7|13
1612266630000|2021-02-02 11:50:30|424.74|420.74|424.9|420.9|424.97|420.97|424.74|420.74|21
1612266640000|2021-02-02 11:50:40|424.89|420.89|424.86|420.86|424.89|420.89|424.85|420.85|12
1612266650000|2021-02-02 11:50:50|424.84|420.84|424.82|420.82|424.85|420.85|424.81|420.81|13
1612266660000|2021-02-02 11:51:00|424.84|420.84|424.99|420.99|424.99|420.99|424.84|420.84|12
1612266670000|2021-02-02 11:51:10|425|421|425.06|421.06|425.06|421.06|425|421|10
1612266680000|2021-02-02 11:51:20|425.08|421.08|424.95|420.95|425.1|421.1|424.95|420.95|17
1612266690000|2021-02-02 11:51:30|424.93|420.93|425.04|421.04|425.04|421.04|424.91|420.91|18
1612266700000|2021-02-02 11:51:40|425|421|425.01|421.01|425.06|421.06|425|421|7
1612266710000|2021-02-02 11:51:50|424.98|420.98|425.04|421.04|425.04|421.04|424.95|420.95|11
1612266720000|2021-02-02 11:52:00|425.02|421.02|425.04|421.04|425.04|421.04|425.02|421.02|2
1612266730000|2021-02-02 11:52:10|424.99|420.99|424.91|420.91|425.04|421.04|424.91|420.91|4
1612266740000|2021-02-02 11:52:20|424.83|420.83|424.57|420.57|424.83|420.83|424.55|420.55|15
1612266750000|2021-02-02 11:52:30|424.58|420.58|424.54|420.54|424.6|420.6|424.54|420.54|11
1612266760000|2021-02-02 11:52:40|424.56|420.56|424.58|420.58|424.58|420.58|424.56|420.56|4
1612266770000|2021-02-02 11:52:50|424.59|420.59|424.64|420.64|424.71|420.71|424.57|420.57|16
1612266780000|2021-02-02 11:53:00|424.63|420.63|424.59|420.59|424.64|420.64|424.58|420.58|11
1612266790000|2021-02-02 11:53:10|424.6|420.6|424.62|420.62|424.62|420.62|424.6|420.6|5
1612266800000|2021-02-02 11:53:20|424.61|420.61|424.63|420.63|424.64|420.64|424.59|420.59|7
1612266810000|2021-02-02 11:53:30|424.69|420.69|424.8|420.8|424.8|420.8|424.61|420.61|8
1612266820000|2021-02-02 11:53:40|424.69|420.69|424.52|420.52|424.69|420.69|424.46|420.46|22
1612266830000|2021-02-02 11:53:50|424.77|420.77|424.81|420.81|424.84|420.84|424.58|420.58|28
1612266840000|2021-02-02 11:54:00|424.82|420.82|424.94|420.94|424.95|420.95|424.78|420.78|25
1612266850000|2021-02-02 11:54:10|424.89|420.89|424.96|420.96|425.02|421.02|424.89|420.89|17
1612266860000|2021-02-02 11:54:20|424.93|420.93|424.98|420.98|425.01|421.01|424.93|420.93|18
1612266870000|2021-02-02 11:54:30|425|421|425.11|421.11|425.15|421.15|425|421|15
1612266880000|2021-02-02 11:54:40|425.1|421.1|425|421|425.11|421.11|424.98|420.98|19
1612266890000|2021-02-02 11:54:50|424.98|420.98|424.94|420.94|425.03|421.03|424.81|420.81|24
1612266900000|2021-02-02 11:55:00|424.8|420.8|425.08|421.08|425.11|421.11|424.8|420.8|27
1612266910000|2021-02-02 11:55:10|425.1|421.1|425.06|421.06|425.12|421.12|425.05|421.05|14
1612266920000|2021-02-02 11:55:20|425.03|421.03|424.56|420.56|425.08|421.08|424.56|420.56|19
1612266930000|2021-02-02 11:55:30|424.54|420.54|424.78|420.78|424.78|420.78|424.5|420.5|4
1612266940000|2021-02-02 11:55:40|424.72|420.72|424.7|420.7|424.73|420.73|424.7|420.7|3
1612266950000|2021-02-02 11:55:50|424.64|420.64|424.7|420.7|424.7|420.7|424.64|420.64|2
1612266960000|2021-02-02 11:56:00|424.67|420.67|424.94|420.94|424.95|420.95|424.67|420.67|13
1612266970000|2021-02-02 11:56:10|424.92|420.92|424.81|420.81|424.94|420.94|424.77|420.77|15
1612266980000|2021-02-02 11:56:20|424.82|420.82|424.64|420.64|424.93|420.93|424.6|420.6|16
1612266990000|2021-02-02 11:56:30|424.65|420.65|424.69|420.69|424.69|420.69|424.65|420.65|4
1612267010000|2021-02-02 11:56:50|424.7|420.7|424.73|420.73|424.73|420.73|424.7|420.7|18
1612267020000|2021-02-02 11:57:00|424.71|420.71|424.76|420.76|424.79|420.79|424.66|420.66|14
1612267030000|2021-02-02 11:57:10|424.75|420.75|424.62|420.62|424.75|420.75|424.62|420.62|13
1612267040000|2021-02-02 11:57:20|424.64|420.64|424.45|420.45|424.64|420.64|424.41|420.41|18
1612267050000|2021-02-02 11:57:30|424.42|420.42|424.44|420.44|424.49|420.49|424.42|420.42|10
1612267060000|2021-02-02 11:57:40|424.48|420.48|424.44|420.44|424.48|420.48|424.43|420.43|6
1612267070000|2021-02-02 11:57:50|424.43|420.43|424.36|420.36|424.43|420.43|424.33|420.33|13
1612267080000|2021-02-02 11:58:00|424.37|420.37|424.35|420.35|424.37|420.37|424.34|420.34|3
1612267090000|2021-02-02 11:58:10|424.34|420.34|424.34|420.34|424.46|420.46|424.34|420.34|7
1612267100000|2021-02-02 11:58:20|424.3|420.3|424.2|420.2|424.3|420.3|424.11|420.11|12
1612267110000|2021-02-02 11:58:30|424.21|420.21|423.96|419.96|424.21|420.21|423.8|419.8|19
1612267120000|2021-02-02 11:58:40|423.92|419.92|424.13|420.13|424.19|420.19|423.81|419.81|32
1612267130000|2021-02-02 11:58:50|424.12|420.12|423.83|419.83|424.18|420.18|423.83|419.83|25
1612267140000|2021-02-02 11:59:00|423.99|419.99|424.05|420.05|424.17|420.17|423.83|419.83|27
1612267150000|2021-02-02 11:59:10|424.06|420.06|424.08|420.08|424.1|420.1|424.05|420.05|24
1612267160000|2021-02-02 11:59:20|424.07|420.07|424.15|420.15|424.18|420.18|424.06|420.06|15
1612267170000|2021-02-02 11:59:30|424.12|420.12|423.73|419.73|424.12|420.12|423.69|419.69|33
1612267180000|2021-02-02 11:59:40|423.76|419.76|423.74|419.74|423.77|419.77|423.71|419.71|27
1612267190000|2021-02-02 11:59:50|423.71|419.71|423.66|419.66|423.87|419.87|423.66|419.66|29
1612267200000|2021-02-02 12:00:00|423.88|419.88|423.69|419.69|423.89|419.89|423.66|419.66|22
1612267210000|2021-02-02 12:00:10|423.67|419.67|423.63|419.63|423.67|419.67|423.57|419.57|17
1612267220000|2021-02-02 12:00:20|423.64|419.64|423.67|419.67|423.76|419.76|423.61|419.61|27
1612267230000|2021-02-02 12:00:30|423.69|419.69|423.5|419.5|423.69|419.69|423.44|419.44|23
1612267240000|2021-02-02 12:00:40|423.46|419.46|423.35|419.35|423.49|419.49|423.31|419.31|32
1612267250000|2021-02-02 12:00:50|423.36|419.36|423.09|419.09|423.36|419.36|423.01|419.01|31
1612267260000|2021-02-02 12:01:00|423.12|419.12|422.79|418.79|423.12|419.12|422.79|418.79|26
1612267270000|2021-02-02 12:01:10|422.82|418.82|422.71|418.71|422.83|418.83|422.71|418.71|16
1612267280000|2021-02-02 12:01:20|422.76|418.76|422.62|418.62|422.76|418.76|422.6|418.6|9
1612267290000|2021-02-02 12:01:30|422.69|418.69|422.68|418.68|422.75|418.75|422.67|418.67|21
1612267300000|2021-02-02 12:01:40|422.67|418.67|422.68|418.68|422.78|418.78|422.55|418.55|23
1612267310000|2021-02-02 12:01:50|422.67|418.67|422.68|418.68|422.7|418.7|422.55|418.55|29
1612267320000|2021-02-02 12:02:00|422.69|418.69|422.25|418.25|422.69|418.69|422.22|418.22|19
1612267330000|2021-02-02 12:02:10|422.23|418.23|422.17|418.17|422.26|418.26|422.07|418.07|25
1612267340000|2021-02-02 12:02:20|422.15|418.15|422.44|418.44|422.44|418.44|422.12|418.12|19
1612267350000|2021-02-02 12:02:30|422.45|418.45|422.41|418.41|422.51|418.51|422.24|418.24|17
1612267360000|2021-02-02 12:02:40|422.4|418.4|422.45|418.45|422.46|418.46|422.39|418.39|18
1612267370000|2021-02-02 12:02:50|422.46|418.46|422.89|418.89|422.9|418.9|422.46|418.46|23
1612267380000|2021-02-02 12:03:00|422.91|418.91|423.04|419.04|423.04|419.04|422.85|418.85|23
1612267390000|2021-02-02 12:03:10|423.03|419.03|423.29|419.29|423.29|419.29|423|419|10
1612267400000|2021-02-02 12:03:20|423.28|419.28|423.44|419.44|423.5|419.5|423.25|419.25|15
1612267410000|2021-02-02 12:03:30|423.43|419.43|423.28|419.28|423.44|419.44|423.28|419.28|13
1612267420000|2021-02-02 12:03:40|423.27|419.27|423.36|419.36|423.49|419.49|423.24|419.24|12
1612267430000|2021-02-02 12:03:50|423.3|419.3|423.32|419.32|423.44|419.44|423.24|419.24|16
1612267440000|2021-02-02 12:04:00|423.34|419.34|423.53|419.53|423.55|419.55|423.32|419.32|28
1612267450000|2021-02-02 12:04:10|423.52|419.52|423.61|419.61|423.61|419.61|423.52|419.52|10
1612267460000|2021-02-02 12:04:20|423.6|419.6|423.82|419.82|423.82|419.82|423.6|419.6|19
1612267470000|2021-02-02 12:04:30|423.83|419.83|424.12|420.12|424.14|420.14|423.83|419.83|14
1612267480000|2021-02-02 12:04:40|424.15|420.15|424.12|420.12|424.16|420.16|424.09|420.09|18
1612267490000|2021-02-02 12:04:50|424.13|420.13|424.19|420.19|424.19|420.19|424.12|420.12|10
1612267500000|2021-02-02 12:05:00|424.23|420.23|424.33|420.33|424.36|420.36|424.23|420.23|27
1612267510000|2021-02-02 12:05:10|424.34|420.34|424.5|420.5|424.53|420.53|424.34|420.34|19
1612267520000|2021-02-02 12:05:20|424.51|420.51|424.67|420.67|424.67|420.67|424.46|420.46|16
1612267530000|2021-02-02 12:05:30|424.68|420.68|424.61|420.61|424.68|420.68|424.61|420.61|15
1612267540000|2021-02-02 12:05:40|424.62|420.62|424.56|420.56|424.63|420.63|424.56|420.56|19
1612267550000|2021-02-02 12:05:50|424.55|420.55|424.46|420.46|424.55|420.55|424.44|420.44|19
1612267560000|2021-02-02 12:06:00|424.45|420.45|424.17|420.17|424.46|420.46|424.11|420.11|27
1612267570000|2021-02-02 12:06:10|424.18|420.18|424.42|420.42|424.42|420.42|424.18|420.18|30
1612267580000|2021-02-02 12:06:20|424.41|420.41|424.32|420.32|424.41|420.41|424.28|420.28|14
1612267590000|2021-02-02 12:06:30|424.28|420.28|424.3|420.3|424.3|420.3|424.26|420.26|10
1612267600000|2021-02-02 12:06:40|424.27|420.27|424.56|420.56|424.58|420.58|424.27|420.27|20
1612267610000|2021-02-02 12:06:50|424.53|420.53|424.55|420.55|424.58|420.58|424.52|420.52|15
1612267620000|2021-02-02 12:07:00|424.54|420.54|424.37|420.37|424.54|420.54|424.27|420.27|23
1612267630000|2021-02-02 12:07:10|424.4|420.4|424.4|420.4|424.43|420.43|424.37|420.37|24
1612267640000|2021-02-02 12:07:20|424.42|420.42|424.36|420.36|424.42|420.42|424.26|420.26|22
1612267650000|2021-02-02 12:07:30|424.35|420.35|424.38|420.38|424.4|420.4|424.33|420.33|12
1612267660000|2021-02-02 12:07:40|424.4|420.4|424.44|420.44|424.45|420.45|424.4|420.4|10
1612267670000|2021-02-02 12:07:50|424.43|420.43|424.4|420.4|424.49|420.49|424.38|420.38|17
1612267680000|2021-02-02 12:08:00|424.41|420.41|424.09|420.09|424.41|420.41|423.99|419.99|23
1612267690000|2021-02-02 12:08:10|424.06|420.06|424.15|420.15|424.2|420.2|423.92|419.92|18
1612267700000|2021-02-02 12:08:20|424.23|420.23|424.34|420.34|424.36|420.36|424.23|420.23|13
1612267710000|2021-02-02 12:08:30|424.36|420.36|424.08|420.08|424.38|420.38|424.01|420.01|26
1612267720000|2021-02-02 12:08:40|424.09|420.09|424.13|420.13|424.19|420.19|424.08|420.08|16
1612267730000|2021-02-02 12:08:50|424.15|420.15|424.21|420.21|424.23|420.23|424.12|420.12|25
1612267740000|2021-02-02 12:09:00|424.22|420.22|424.25|420.25|424.26|420.26|424.18|420.18|15
1612267750000|2021-02-02 12:09:10|424.24|420.24|424.14|420.14|424.25|420.25|423.82|419.82|23
1612267760000|2021-02-02 12:09:20|424.17|420.17|423.99|419.99|424.17|420.17|423.87|419.87|14
1612267770000|2021-02-02 12:09:30|423.96|419.96|423.88|419.88|423.99|419.99|423.88|419.88|9
1612267780000|2021-02-02 12:09:40|423.91|419.91|423.81|419.81|423.94|419.94|423.74|419.74|28
1612267790000|2021-02-02 12:09:50|423.79|419.79|423.94|419.94|423.94|419.94|423.79|419.79|22
1612267800000|2021-02-02 12:10:00|423.85|419.85|423.97|419.97|424.09|420.09|423.8|419.8|25
1612267810000|2021-02-02 12:10:10|424.09|420.09|424.06|420.06|424.18|420.18|423.96|419.96|30
1612267820000|2021-02-02 12:10:20|424.05|420.05|424.07|420.07|424.15|420.15|423.97|419.97|25
1612267830000|2021-02-02 12:10:30|424.06|420.06|424.33|420.33|424.36|420.36|423.98|419.98|21
1612267840000|2021-02-02 12:10:40|424.36|420.36|424.43|420.43|424.45|420.45|424.35|420.35|14
1612267850000|2021-02-02 12:10:50|424.42|420.42|424.47|420.47|424.47|420.47|424.42|420.42|7
1612267860000|2021-02-02 12:11:00|424.5|420.5|424.67|420.67|424.69|420.69|424.47|420.47|30
1612267870000|2021-02-02 12:11:10|424.64|420.64|424.59|420.59|424.66|420.66|424.59|420.59|15
1612267880000|2021-02-02 12:11:20|424.58|420.58|424.41|420.41|424.58|420.58|424.4|420.4|18
1612267890000|2021-02-02 12:11:30|424.43|420.43|424.46|420.46|424.48|420.48|424.37|420.37|16
1612267900000|2021-02-02 12:11:40|424.47|420.47|424.48|420.48|424.57|420.57|424.44|420.44|29
1612267910000|2021-02-02 12:11:50|424.47|420.47|424.47|420.47|424.5|420.5|424.28|420.28|16
1612267920000|2021-02-02 12:12:00|424.48|420.48|424.43|420.43|424.52|420.52|424.43|420.43|31
1612267930000|2021-02-02 12:12:10|424.35|420.35|424.31|420.31|424.53|420.53|424.23|420.23|32
1612267940000|2021-02-02 12:12:20|424.25|420.25|424.34|420.34|424.37|420.37|424.23|420.23|29
1612267950000|2021-02-02 12:12:30|424.27|420.27|424.33|420.33|424.37|420.37|424.27|420.27|8
1612267960000|2021-02-02 12:12:40|424.27|420.27|424.29|420.29|424.33|420.33|424.25|420.25|15
1612267970000|2021-02-02 12:12:50|424.28|420.28|424.34|420.34|424.35|420.35|424.27|420.27|20
1612267980000|2021-02-02 12:13:00|424.36|420.36|424.38|420.38|424.41|420.41|424.36|420.36|18
1612267990000|2021-02-02 12:13:10|424.37|420.37|424.36|420.36|424.39|420.39|424.36|420.36|11
1612268000000|2021-02-02 12:13:20|424.34|420.34|424.34|420.34|424.34|420.34|424.34|420.34|1
1612268010000|2021-02-02 12:13:30|424.33|420.33|424.37|420.37|424.37|420.37|424.33|420.33|5
1612268020000|2021-02-02 12:13:40|424.35|420.35|424.39|420.39|424.4|420.4|424.3|420.3|17
1612268030000|2021-02-02 12:13:50|424.41|420.41|424.36|420.36|424.41|420.41|424.34|420.34|26
1612268040000|2021-02-02 12:14:00|424.37|420.37|424.37|420.37|424.39|420.39|424.36|420.36|20
1612268050000|2021-02-02 12:14:10|424.38|420.38|424.31|420.31|424.38|420.38|424.3|420.3|18
1612268060000|2021-02-02 12:14:20|424.32|420.32|424.34|420.34|424.34|420.34|424.3|420.3|21
1612268070000|2021-02-02 12:14:30|424.39|420.39|424.52|420.52|424.52|420.52|424.38|420.38|9
1612268080000|2021-02-02 12:14:40|424.54|420.54|424.46|420.46|424.55|420.55|424.45|420.45|16
1612268090000|2021-02-02 12:14:50|424.48|420.48|424.51|420.51|424.51|420.51|424.41|420.41|16
1612268100000|2021-02-02 12:15:00|424.49|420.49|424.53|420.53|424.55|420.55|424.49|420.49|11
1612268110000|2021-02-02 12:15:10|424.54|420.54|424.51|420.51|424.54|420.54|424.5|420.5|11
1612268120000|2021-02-02 12:15:20|424.52|420.52|424.41|420.41|424.52|420.52|424.41|420.41|8
1612268130000|2021-02-02 12:15:30|424.42|420.42|424.33|420.33|424.42|420.42|424.31|420.31|21
1612268140000|2021-02-02 12:15:40|424.34|420.34|424.32|420.32|424.42|420.42|424.3|420.3|23
1612268150000|2021-02-02 12:15:50|424.33|420.33|424.42|420.42|424.43|420.43|424.29|420.29|11
1612268160000|2021-02-02 12:16:00|424.46|420.46|424.42|420.42|424.47|420.47|424.39|420.39|21
1612268170000|2021-02-02 12:16:10|424.41|420.41|424.32|420.32|424.41|420.41|424.32|420.32|12
1612268180000|2021-02-02 12:16:20|424.33|420.33|424.29|420.29|424.33|420.33|424.28|420.28|19
1612268190000|2021-02-02 12:16:30|424.32|420.32|424.34|420.34|424.34|420.34|424.27|420.27|23
1612268200000|2021-02-02 12:16:40|424.31|420.31|424.25|420.25|424.32|420.32|424.25|420.25|12
1612268210000|2021-02-02 12:16:50|424.26|420.26|424.28|420.28|424.29|420.29|424.26|420.26|20
1612268220000|2021-02-02 12:17:00|424.27|420.27|424.28|420.28|424.31|420.31|424.27|420.27|21
1612268230000|2021-02-02 12:17:10|424.27|420.27|424.26|420.26|424.27|420.27|424.26|420.26|2
1612268250000|2021-02-02 12:17:30|424.31|420.31|424.3|420.3|424.33|420.33|424.18|420.18|17
1612268260000|2021-02-02 12:17:40|424.31|420.31|424.22|420.22|424.34|420.34|424.21|420.21|14
1612268270000|2021-02-02 12:17:50|424.23|420.23|424.23|420.23|424.26|420.26|424.22|420.22|19
1612268280000|2021-02-02 12:18:00|424.24|420.24|424.21|420.21|424.24|420.24|424.21|420.21|4
1612268290000|2021-02-02 12:18:10|424.2|420.2|424.19|420.19|424.2|420.2|424.19|420.19|2
1612268300000|2021-02-02 12:18:20|424.2|420.2|424.22|420.22|424.25|420.25|424.2|420.2|8
1612268310000|2021-02-02 12:18:30|424.21|420.21|424.31|420.31|424.31|420.31|424.21|420.21|15
1612268320000|2021-02-02 12:18:40|424.38|420.38|424.4|420.4|424.42|420.42|424.38|420.38|13
1612268330000|2021-02-02 12:18:50|424.41|420.41|424.54|420.54|424.55|420.55|424.39|420.39|16
1612268340000|2021-02-02 12:19:00|424.53|420.53|424.59|420.59|424.59|420.59|424.52|420.52|7
1612268350000|2021-02-02 12:19:10|424.57|420.57|424.59|420.59|424.61|420.61|424.52|420.52|15
1612268360000|2021-02-02 12:19:20|424.72|420.72|424.7|420.7|424.72|420.72|424.68|420.68|10
1612268370000|2021-02-02 12:19:30|424.68|420.68|424.66|420.66|424.68|420.68|424.66|420.66|7
1612268380000|2021-02-02 12:19:40|424.68|420.68|424.5|420.5|424.68|420.68|424.45|420.45|30
1612268390000|2021-02-02 12:19:50|424.45|420.45|424.47|420.47|424.47|420.47|424.43|420.43|11
1612268400000|2021-02-02 12:20:00|424.45|420.45|424.51|420.51|424.51|420.51|424.45|420.45|7
1612268410000|2021-02-02 12:20:10|424.5|420.5|424.42|420.42|424.51|420.51|424.32|420.32|20
1612268420000|2021-02-02 12:20:20|424.41|420.41|424.45|420.45|424.46|420.46|424.41|420.41|5
1612268430000|2021-02-02 12:20:30|424.46|420.46|424.46|420.46|424.46|420.46|424.46|420.46|1
1612268440000|2021-02-02 12:20:40|424.47|420.47|424.51|420.51|424.53|420.53|424.46|420.46|10
1612268450000|2021-02-02 12:20:50|424.48|420.48|424.68|420.68|424.68|420.68|424.48|420.48|18
1612268460000|2021-02-02 12:21:00|424.67|420.67|424.78|420.78|424.78|420.78|424.67|420.67|10
1612268470000|2021-02-02 12:21:10|424.74|420.74|424.75|420.75|424.79|420.79|424.72|420.72|9
1612268480000|2021-02-02 12:21:20|424.74|420.74|424.78|420.78|424.78|420.78|424.73|420.73|9
1612268490000|2021-02-02 12:21:30|424.8|420.8|424.85|420.85|424.85|420.85|424.8|420.8|11
1612268500000|2021-02-02 12:21:40|424.87|420.87|424.87|420.87|424.87|420.87|424.84|420.84|8
1612268510000|2021-02-02 12:21:50|424.86|420.86|424.83|420.83|424.86|420.86|424.76|420.76|13
1612268520000|2021-02-02 12:22:00|424.82|420.82|424.76|420.76|424.82|420.82|424.75|420.75|7
1612268530000|2021-02-02 12:22:10|424.79|420.79|424.76|420.76|424.8|420.8|424.76|420.76|16
1612268540000|2021-02-02 12:22:20|424.75|420.75|424.76|420.76|424.77|420.77|424.75|420.75|8
1612268550000|2021-02-02 12:22:30|424.77|420.77|424.76|420.76|424.77|420.77|424.74|420.74|8
1612268560000|2021-02-02 12:22:40|424.75|420.75|424.82|420.82|424.82|420.82|424.75|420.75|13
1612268570000|2021-02-02 12:22:50|424.83|420.83|424.81|420.81|424.88|420.88|424.79|420.79|17
1612268580000|2021-02-02 12:23:00|424.82|420.82|424.93|420.93|424.93|420.93|424.82|420.82|9
1612268590000|2021-02-02 12:23:10|424.92|420.92|424.95|420.95|424.95|420.95|424.89|420.89|10
1612268600000|2021-02-02 12:23:20|425.08|421.08|425.3|421.3|425.32|421.32|425.08|421.08|16
1612268610000|2021-02-02 12:23:30|425.29|421.29|425.41|421.41|425.41|421.41|425.28|421.28|12
1612268620000|2021-02-02 12:23:40|425.43|421.43|425.53|421.53|425.53|421.53|425.42|421.42|13
1612268630000|2021-02-02 12:23:50|425.51|421.51|425.61|421.61|425.62|421.62|425.47|421.47|17
1612268640000|2021-02-02 12:24:00|425.62|421.62|425.54|421.54|425.67|421.67|425.54|421.54|7
1612268650000|2021-02-02 12:24:10|425.52|421.52|425.46|421.46|425.54|421.54|425.37|421.37|21
1612268660000|2021-02-02 12:24:20|425.4|421.4|425.51|421.51|425.51|421.51|425.4|421.4|17
1612268670000|2021-02-02 12:24:30|425.5|421.5|425.45|421.45|425.5|421.5|425.43|421.43|6
1612268680000|2021-02-02 12:24:40|425.46|421.46|425.32|421.32|425.46|421.46|425.31|421.31|16
1612268690000|2021-02-02 12:24:50|425.31|421.31|425.33|421.33|425.37|421.37|425.31|421.31|13
1612268700000|2021-02-02 12:25:00|425.34|421.34|425.59|421.59|425.62|421.62|425.34|421.34|19
1612268710000|2021-02-02 12:25:10|425.6|421.6|425.64|421.64|425.64|421.64|425.6|421.6|5
1612268720000|2021-02-02 12:25:20|425.65|421.65|425.58|421.58|425.66|421.66|425.58|421.58|9
1612268730000|2021-02-02 12:25:30|425.59|421.59|425.62|421.62|425.64|421.64|425.58|421.58|18
1612268740000|2021-02-02 12:25:40|425.63|421.63|425.67|421.67|425.68|421.68|425.6|421.6|12
1612268750000|2021-02-02 12:25:50|425.68|421.68|425.67|421.67|425.69|421.69|425.66|421.66|12
1612268760000|2021-02-02 12:26:00|425.61|421.61|425.62|421.62|425.69|421.69|425.59|421.59|15
1612268770000|2021-02-02 12:26:10|425.63|421.63|425.68|421.68|425.7|421.7|425.63|421.63|9
1612268780000|2021-02-02 12:26:20|425.67|421.67|425.53|421.53|425.67|421.67|425.53|421.53|12
1612268790000|2021-02-02 12:26:30|425.54|421.54|425.43|421.43|425.54|421.54|425.37|421.37|17
1612268800000|2021-02-02 12:26:40|425.37|421.37|425.26|421.26|425.37|421.37|425.2|421.2|11
1612268810000|2021-02-02 12:26:50|425.19|421.19|425.22|421.22|425.24|421.24|425.17|421.17|18
1612268820000|2021-02-02 12:27:00|425.23|421.23|425.23|421.23|425.27|421.27|425.22|421.22|13
1612268830000|2021-02-02 12:27:10|425.22|421.22|425.23|421.23|425.24|421.24|425.2|421.2|12
1612268840000|2021-02-02 12:27:20|425.2|421.2|425.2|421.2|425.2|421.2|425.2|421.2|1
1612268850000|2021-02-02 12:27:30|425.22|421.22|425.31|421.31|425.35|421.35|425.14|421.14|18
1612268860000|2021-02-02 12:27:40|425.32|421.32|425.29|421.29|425.37|421.37|425.29|421.29|10
1612268870000|2021-02-02 12:27:50|425.28|421.28|425.29|421.29|425.29|421.29|425.28|421.28|2
1612268880000|2021-02-02 12:28:00|425.3|421.3|425.54|421.54|425.54|421.54|425.3|421.3|17
1612268890000|2021-02-02 12:28:10|425.55|421.55|425.58|421.58|425.58|421.58|425.55|421.55|4
1612268900000|2021-02-02 12:28:20|425.59|421.59|425.55|421.55|425.61|421.61|425.55|421.55|8
1612268910000|2021-02-02 12:28:30|425.54|421.54|425.47|421.47|425.54|421.54|425.47|421.47|8
1612268920000|2021-02-02 12:28:40|425.46|421.46|425.44|421.44|425.47|421.47|425.43|421.43|8
1612268930000|2021-02-02 12:28:50|425.43|421.43|425.47|421.47|425.47|421.47|425.42|421.42|6
1612268940000|2021-02-02 12:29:00|425.46|421.46|425.56|421.56|425.58|421.58|425.44|421.44|20
1612268950000|2021-02-02 12:29:10|425.6|421.6|425.6|421.6|425.6|421.6|425.6|421.6|1
1612268960000|2021-02-02 12:29:20|425.59|421.59|425.59|421.59|425.6|421.6|425.57|421.57|9
1612268970000|2021-02-02 12:29:30|425.53|421.53|425.51|421.51|425.53|421.53|425.5|421.5|3
1612268980000|2021-02-02 12:29:40|425.53|421.53|425.62|421.62|425.62|421.62|425.5|421.5|10
1612268990000|2021-02-02 12:29:50|425.63|421.63|425.53|421.53|425.65|421.65|425.53|421.53|8
1612269000000|2021-02-02 12:30:00|425.52|421.52|425.47|421.47|425.52|421.52|425.43|421.43|15
1612269010000|2021-02-02 12:30:10|425.46|421.46|425.5|421.5|425.5|421.5|425.45|421.45|5
1612269020000|2021-02-02 12:30:20|425.49|421.49|425.48|421.48|425.58|421.58|425.46|421.46|19
1612269030000|2021-02-02 12:30:30|425.45|421.45|425.52|421.52|425.52|421.52|425.45|421.45|4
1612269040000|2021-02-02 12:30:40|425.51|421.51|425.5|421.5|425.54|421.54|425.47|421.47|15
1612269050000|2021-02-02 12:30:50|425.51|421.51|425.5|421.5|425.51|421.51|425.48|421.48|8
1612269060000|2021-02-02 12:31:00|425.51|421.51|425.62|421.62|425.63|421.63|425.5|421.5|12
1612269070000|2021-02-02 12:31:10|425.63|421.63|425.64|421.64|425.64|421.64|425.63|421.63|6
1612269080000|2021-02-02 12:31:20|425.63|421.63|425.61|421.61|425.66|421.66|425.61|421.61|7
1612269090000|2021-02-02 12:31:30|425.6|421.6|425.55|421.55|425.61|421.61|425.53|421.53|8
1612269100000|2021-02-02 12:31:40|425.52|421.52|425.58|421.58|425.58|421.58|425.52|421.52|4
1612269110000|2021-02-02 12:31:50|425.57|421.57|425.74|421.74|425.75|421.75|425.57|421.57|12
1612269120000|2021-02-02 12:32:00|425.71|421.71|425.54|421.54|425.71|421.71|425.54|421.54|17
1612269130000|2021-02-02 12:32:10|425.52|421.52|425.52|421.52|425.52|421.52|425.52|421.52|1
1612269140000|2021-02-02 12:32:20|425.53|421.53|425.53|421.53|425.56|421.56|425.51|421.51|6
1612269150000|2021-02-02 12:32:30|425.49|421.49|425.49|421.49|425.56|421.56|425.49|421.49|3
1612269160000|2021-02-02 12:32:40|425.48|421.48|425.48|421.48|425.48|421.48|425.48|421.48|1
1612269170000|2021-02-02 12:32:50|425.47|421.47|425.36|421.36|425.47|421.47|425.36|421.36|5
1612269180000|2021-02-02 12:33:00|425.37|421.37|425.47|421.47|425.53|421.53|425.37|421.37|16
1612269190000|2021-02-02 12:33:10|425.48|421.48|425.48|421.48|425.49|421.49|425.47|421.47|6
1612269200000|2021-02-02 12:33:20|425.49|421.49|425.51|421.51|425.51|421.51|425.49|421.49|2
1612269210000|2021-02-02 12:33:30|425.52|421.52|425.55|421.55|425.56|421.56|425.52|421.52|6
1612269220000|2021-02-02 12:33:40|425.59|421.59|425.67|421.67|425.74|421.74|425.59|421.59|12
1612269230000|2021-02-02 12:33:50|425.68|421.68|425.68|421.68|425.68|421.68|425.68|421.68|1
1612269240000|2021-02-02 12:34:00|425.69|421.69|425.86|421.86|425.86|421.86|425.69|421.69|10
1612269250000|2021-02-02 12:34:10|425.87|421.87|425.84|421.84|425.87|421.87|425.81|421.81|8
1612269260000|2021-02-02 12:34:20|425.85|421.85|425.74|421.74|425.85|421.85|425.74|421.74|11
1612269270000|2021-02-02 12:34:30|425.77|421.77|425.8|421.8|425.8|421.8|425.76|421.76|8
1612269280000|2021-02-02 12:34:40|425.81|421.81|425.89|421.89|425.89|421.89|425.81|421.81|8
1612269290000|2021-02-02 12:34:50|425.88|421.88|425.81|421.81|425.88|421.88|425.81|421.81|12
1612269300000|2021-02-02 12:35:00|425.82|421.82|425.99|421.99|425.99|421.99|425.82|421.82|11
1612269310000|2021-02-02 12:35:10|425.98|421.98|425.96|421.96|425.98|421.98|425.94|421.94|10
1612269320000|2021-02-02 12:35:20|425.97|421.97|425.97|421.97|425.97|421.97|425.97|421.97|1
1612269330000|2021-02-02 12:35:30|426.03|422.03|425.97|421.97|426.03|422.03|425.97|421.97|2
1612269340000|2021-02-02 12:35:40|425.95|421.95|425.97|421.97|425.97|421.97|425.95|421.95|9
1612269350000|2021-02-02 12:35:50|425.96|421.96|425.92|421.92|425.96|421.96|425.89|421.89|9
1612269360000|2021-02-02 12:36:00|425.93|421.93|425.85|421.85|425.95|421.95|425.85|421.85|17
1612269370000|2021-02-02 12:36:10|425.83|421.83|425.82|421.82|425.86|421.86|425.81|421.81|14
1612269380000|2021-02-02 12:36:20|425.88|421.88|425.76|421.76|425.88|421.88|425.76|421.76|12
1612269390000|2021-02-02 12:36:30|425.78|421.78|425.82|421.82|425.82|421.82|425.76|421.76|14
1612269400000|2021-02-02 12:36:40|425.83|421.83|425.86|421.86|425.88|421.88|425.83|421.83|11
1612269410000|2021-02-02 12:36:50|425.87|421.87|425.84|421.84|425.87|421.87|425.81|421.81|8
1612269420000|2021-02-02 12:37:00|425.81|421.81|425.89|421.89|425.89|421.89|425.8|421.8|14
1612269430000|2021-02-02 12:37:10|425.95|421.95|425.97|421.97|425.97|421.97|425.94|421.94|7
1612269440000|2021-02-02 12:37:20|425.96|421.96|425.97|421.97|425.97|421.97|425.95|421.95|9
1612269450000|2021-02-02 12:37:30|425.92|421.92|425.91|421.91|425.93|421.93|425.91|421.91|3
1612269460000|2021-02-02 12:37:40|425.89|421.89|425.86|421.86|425.91|421.91|425.86|421.86|6
1612269470000|2021-02-02 12:37:50|425.88|421.88|425.81|421.81|425.89|421.89|425.8|421.8|9
1612269480000|2021-02-02 12:38:00|425.84|421.84|425.94|421.94|425.97|421.97|425.84|421.84|13
1612269490000|2021-02-02 12:38:10|425.95|421.95|425.96|421.96|425.97|421.97|425.93|421.93|7
1612269500000|2021-02-02 12:38:20|425.97|421.97|425.96|421.96|425.97|421.97|425.96|421.96|4
1612269510000|2021-02-02 12:38:30|425.97|421.97|425.96|421.96|425.97|421.97|425.96|421.96|4
1612269520000|2021-02-02 12:38:40|425.97|421.97|425.97|421.97|425.97|421.97|425.97|421.97|1
1612269530000|2021-02-02 12:38:50|426.08|422.08|426.08|422.08|426.08|422.08|426.08|422.08|1
1612269540000|2021-02-02 12:39:00|426.09|422.09|426.09|422.09|426.09|422.09|426.08|422.08|3
1612269550000|2021-02-02 12:39:10|426.08|422.08|426.11|422.11|426.11|422.11|426.08|422.08|6
1612269560000|2021-02-02 12:39:20|426.1|422.1|426.12|422.12|426.12|422.12|426.09|422.09|4
1612269570000|2021-02-02 12:39:30|426.13|422.13|426.14|422.14|426.15|422.15|426.13|422.13|4
1612269590000|2021-02-02 12:39:50|426.12|422.12|426.08|422.08|426.12|422.12|426.07|422.07|7
1612269600000|2021-02-02 12:40:00|426.06|422.06|425.99|421.99|426.07|422.07|425.97|421.97|10
1612269610000|2021-02-02 12:40:10|426|422|425.97|421.97|426.01|422.01|425.97|421.97|6
1612269630000|2021-02-02 12:40:30|425.98|421.98|426.01|422.01|426.04|422.04|425.97|421.97|11
1612269640000|2021-02-02 12:40:40|426|422|425.96|421.96|426|422|425.96|421.96|4
1612269650000|2021-02-02 12:40:50|426|422|426.06|422.06|426.08|422.08|425.88|421.88|5
1612269660000|2021-02-02 12:41:00|425.98|421.98|425.92|421.92|425.98|421.98|425.85|421.85|8
1612269670000|2021-02-02 12:41:10|425.91|421.91|425.97|421.97|425.97|421.97|425.87|421.87|7
1612269680000|2021-02-02 12:41:20|426|422|425.97|421.97|426|422|425.94|421.94|6
1612269690000|2021-02-02 12:41:30|425.93|421.93|425.99|421.99|426|422|425.93|421.93|8
1612269700000|2021-02-02 12:41:40|425.94|421.94|425.96|421.96|426.05|422.05|425.94|421.94|5
1612269710000|2021-02-02 12:41:50|425.99|421.99|425.79|421.79|425.99|421.99|425.72|421.72|10
1612269720000|2021-02-02 12:42:00|425.8|421.8|425.71|421.71|425.8|421.8|425.68|421.68|7
1612269730000|2021-02-02 12:42:10|425.7|421.7|425.77|421.77|425.78|421.78|425.7|421.7|7
1612269740000|2021-02-02 12:42:20|425.78|421.78|425.58|421.58|425.79|421.79|425.57|421.57|12
1612269750000|2021-02-02 12:42:30|425.49|421.49|425.41|421.41|425.52|421.52|425.41|421.41|12
1612269760000|2021-02-02 12:42:40|425.46|421.46|425.6|421.6|425.62|421.62|425.46|421.46|10
1612269770000|2021-02-02 12:42:50|425.55|421.55|425.45|421.45|425.55|421.55|425.45|421.45|6
1612269780000|2021-02-02 12:43:00|425.48|421.48|425.61|421.61|425.7|421.7|425.48|421.48|17
1612269790000|2021-02-02 12:43:10|425.6|421.6|425.74|421.74|425.74|421.74|425.59|421.59|10
1612269800000|2021-02-02 12:43:20|425.75|421.75|425.75|421.75|425.75|421.75|425.73|421.73|4
1612269810000|2021-02-02 12:43:30|425.76|421.76|425.81|421.81|425.82|421.82|425.75|421.75|11
1612269820000|2021-02-02 12:43:40|425.82|421.82|425.81|421.81|425.87|421.87|425.71|421.71|13
1612269830000|2021-02-02 12:43:50|425.82|421.82|425.8|421.8|425.82|421.82|425.8|421.8|2
1612269840000|2021-02-02 12:44:00|425.82|421.82|426.02|422.02|426.02|422.02|425.82|421.82|8
1612269850000|2021-02-02 12:44:10|426.03|422.03|426.05|422.05|426.05|422.05|426.03|422.03|2
1612269860000|2021-02-02 12:44:20|426.06|422.06|426.06|422.06|426.06|422.06|426.06|422.06|1
1612269870000|2021-02-02 12:44:30|426.05|422.05|426.06|422.06|426.06|422.06|426.05|422.05|2
1612269880000|2021-02-02 12:44:40|426.05|422.05|426.03|422.03|426.06|422.06|426.01|422.01|11
1612269890000|2021-02-02 12:44:50|426.04|422.04|426.03|422.03|426.04|422.04|426.03|422.03|2
1612269900000|2021-02-02 12:45:00|426.05|422.05|426.04|422.04|426.06|422.06|426.04|422.04|5
1612269910000|2021-02-02 12:45:10|426.05|422.05|426.08|422.08|426.08|422.08|426.05|422.05|15
1612269920000|2021-02-02 12:45:20|426.06|422.06|426.02|422.02|426.06|422.06|426|422|9
1612269930000|2021-02-02 12:45:30|426.04|422.04|426.05|422.05|426.07|422.07|426.02|422.02|11
1612269940000|2021-02-02 12:45:40|426.06|422.06|426.06|422.06|426.07|422.07|426.05|422.05|7
1612269950000|2021-02-02 12:45:50|426.05|422.05|426.05|422.05|426.07|422.07|426.03|422.03|6
1612269960000|2021-02-02 12:46:00|426.06|422.06|426.06|422.06|426.06|422.06|426.06|422.06|1
1612269970000|2021-02-02 12:46:10|426.07|422.07|426.06|422.06|426.07|422.07|426.05|422.05|8
1612269980000|2021-02-02 12:46:20|426.05|422.05|426.06|422.06|426.06|422.06|425.96|421.96|17
1612269990000|2021-02-02 12:46:30|426.07|422.07|426.03|422.03|426.09|422.09|426.03|422.03|8
1612270000000|2021-02-02 12:46:40|426.04|422.04|426|422|426.05|422.05|426|422|9
1612270010000|2021-02-02 12:46:50|425.99|421.99|425.98|421.98|425.99|421.99|425.97|421.97|3
1612270020000|2021-02-02 12:47:00|425.99|421.99|426.04|422.04|426.05|422.05|425.98|421.98|13
1612270030000|2021-02-02 12:47:10|426.05|422.05|426.05|422.05|426.06|422.06|426.04|422.04|5
1612270040000|2021-02-02 12:47:20|426.04|422.04|425.96|421.96|426.04|422.04|425.95|421.95|14
1612270050000|2021-02-02 12:47:30|425.95|421.95|426.01|422.01|426.01|422.01|425.95|421.95|3
1612270060000|2021-02-02 12:47:40|426.02|422.02|426|422|426.02|422.02|426|422|3
1612270070000|2021-02-02 12:47:50|425.8|421.8|425.84|421.84|425.84|421.84|425.79|421.79|12
1612270080000|2021-02-02 12:48:00|425.82|421.82|425.75|421.75|425.88|421.88|425.75|421.75|6
1612270090000|2021-02-02 12:48:10|425.73|421.73|425.77|421.77|425.77|421.77|425.73|421.73|7
1612270100000|2021-02-02 12:48:20|425.87|421.87|425.73|421.73|425.87|421.87|425.71|421.71|7
1612270110000|2021-02-02 12:48:30|425.68|421.68|425.71|421.71|425.73|421.73|425.68|421.68|3
1612270120000|2021-02-02 12:48:40|425.73|421.73|425.75|421.75|425.85|421.85|425.73|421.73|22
1612270130000|2021-02-02 12:48:50|425.78|421.78|425.73|421.73|425.78|421.78|425.7|421.7|8
1612270140000|2021-02-02 12:49:00|425.74|421.74|425.91|421.91|425.91|421.91|425.74|421.74|7
1612270150000|2021-02-02 12:49:10|425.87|421.87|425.89|421.89|425.91|421.91|425.85|421.85|12
1612270160000|2021-02-02 12:49:20|425.88|421.88|425.85|421.85|425.88|421.88|425.85|421.85|7
1612270170000|2021-02-02 12:49:30|425.84|421.84|425.84|421.84|425.84|421.84|425.84|421.84|1
1612270180000|2021-02-02 12:49:40|425.85|421.85|425.85|421.85|425.89|421.89|425.78|421.78|10
1612270190000|2021-02-02 12:49:50|425.88|421.88|425.79|421.79|425.88|421.88|425.77|421.77|6
1612270200000|2021-02-02 12:50:00|425.83|421.83|425.86|421.86|425.87|421.87|425.82|421.82|10
1612270210000|2021-02-02 12:50:10|425.76|421.76|425.74|421.74|425.95|421.95|425.74|421.74|5
1612270220000|2021-02-02 12:50:20|425.84|421.84|425.77|421.77|425.84|421.84|425.7|421.7|11
1612270230000|2021-02-02 12:50:30|425.76|421.76|425.77|421.77|425.77|421.77|425.76|421.76|2
1612270240000|2021-02-02 12:50:40|425.78|421.78|425.77|421.77|425.78|421.78|425.77|421.77|2
1612270250000|2021-02-02 12:50:50|425.79|421.79|425.69|421.69|425.79|421.79|425.64|421.64|8
1612270260000|2021-02-02 12:51:00|425.74|421.74|425.74|421.74|425.74|421.74|425.69|421.69|3
1612270270000|2021-02-02 12:51:10|425.82|421.82|425.71|421.71|425.82|421.82|425.67|421.67|10
1612270280000|2021-02-02 12:51:20|425.66|421.66|425.61|421.61|425.66|421.66|425.58|421.58|11
1612270290000|2021-02-02 12:51:30|425.6|421.6|425.63|421.63|425.87|421.87|425.33|421.33|22
1612270300000|2021-02-02 12:51:40|425.65|421.65|425.63|421.63|425.66|421.66|425.63|421.63|4
1612270310000|2021-02-02 12:51:50|425.61|421.61|425.66|421.66|425.67|421.67|425.61|421.61|3
1612270320000|2021-02-02 12:52:00|425.71|421.71|425.38|421.38|425.78|421.78|425.38|421.38|16
1612270330000|2021-02-02 12:52:10|425.42|421.42|425.37|421.37|425.67|421.67|425.37|421.37|6
1612270350000|2021-02-02 12:52:30|425.35|421.35|425.18|421.18|425.36|421.36|425.18|421.18|11
1612270360000|2021-02-02 12:52:40|425.11|421.11|425.01|421.01|425.11|421.11|424.99|420.99|14
1612270370000|2021-02-02 12:52:50|425|421|424.93|420.93|425.16|421.16|424.9|420.9|19
1612270380000|2021-02-02 12:53:00|424.92|420.92|425.19|421.19|425.19|421.19|424.92|420.92|11
1612270390000|2021-02-02 12:53:10|425.16|421.16|425.21|421.21|425.21|421.21|425.15|421.15|9
1612270400000|2021-02-02 12:53:20|425.22|421.22|425.22|421.22|425.23|421.23|425.21|421.21|5
1612270410000|2021-02-02 12:53:30|425.25|421.25|425.25|421.25|425.34|421.34|425.2|421.2|16
1612270420000|2021-02-02 12:53:40|425.21|421.21|425.32|421.32|425.34|421.34|425.21|421.21|13
1612270430000|2021-02-02 12:53:50|425.31|421.31|425.24|421.24|425.36|421.36|425.24|421.24|7
1612270440000|2021-02-02 12:54:00|425.33|421.33|425.44|421.44|425.44|421.44|425.32|421.32|14
1612270450000|2021-02-02 12:54:10|425.47|421.47|425.46|421.46|425.47|421.47|425.43|421.43|9
1612270460000|2021-02-02 12:54:20|425.45|421.45|425.47|421.47|425.47|421.47|425.45|421.45|9
1612270470000|2021-02-02 12:54:30|425.48|421.48|425.48|421.48|425.51|421.51|425.46|421.46|7
1612270480000|2021-02-02 12:54:40|425.49|421.49|425.51|421.51|425.51|421.51|425.48|421.48|9
1612270490000|2021-02-02 12:54:50|425.5|421.5|425.43|421.43|425.5|421.5|425.42|421.42|17
1612270500000|2021-02-02 12:55:00|425.46|421.46|425.64|421.64|425.64|421.64|425.46|421.46|11
1612270510000|2021-02-02 12:55:10|425.65|421.65|425.7|421.7|425.7|421.7|425.65|421.65|7
1612270520000|2021-02-02 12:55:20|425.69|421.69|425.48|421.48|425.72|421.72|425.45|421.45|17
1612270530000|2021-02-02 12:55:30|425.47|421.47|425.46|421.46|425.52|421.52|425.28|421.28|23
1612270540000|2021-02-02 12:55:40|425.47|421.47|425.5|421.5|425.5|421.5|425.45|421.45|14
1612270550000|2021-02-02 12:55:50|425.54|421.54|425.57|421.57|425.6|421.6|425.43|421.43|20
1612270560000|2021-02-02 12:56:00|425.58|421.58|425.58|421.58|425.58|421.58|425.47|421.47|16
1612270570000|2021-02-02 12:56:10|425.55|421.55|425.37|421.37|425.56|421.56|425.36|421.36|16
1612270580000|2021-02-02 12:56:20|425.38|421.38|425.3|421.3|425.39|421.39|425.3|421.3|15
1612270590000|2021-02-02 12:56:30|425.31|421.31|425.32|421.32|425.34|421.34|425.27|421.27|17
1612270600000|2021-02-02 12:56:40|425.29|421.29|425.27|421.27|425.29|421.29|425.27|421.27|10
1612270610000|2021-02-02 12:56:50|425.28|421.28|425.28|421.28|425.28|421.28|425.27|421.27|15
1612270620000|2021-02-02 12:57:00|425.3|421.3|425.35|421.35|425.35|421.35|425.3|421.3|11
1612270630000|2021-02-02 12:57:10|425.37|421.37|425.36|421.36|425.39|421.39|425.36|421.36|14
1612270640000|2021-02-02 12:57:20|425.35|421.35|425.3|421.3|425.35|421.35|425.29|421.29|9
1612270650000|2021-02-02 12:57:30|425.29|421.29|425.31|421.31|425.31|421.31|425.29|421.29|2
1612270660000|2021-02-02 12:57:40|425.3|421.3|425.28|421.28|425.3|421.3|425.25|421.25|14
1612270670000|2021-02-02 12:57:50|425.29|421.29|425.26|421.26|425.32|421.32|425.26|421.26|15
1612270680000|2021-02-02 12:58:00|425.28|421.28|425.38|421.38|425.38|421.38|425.24|421.24|16
1612270690000|2021-02-02 12:58:10|425.37|421.37|425.31|421.31|425.39|421.39|425.31|421.31|17
1612270700000|2021-02-02 12:58:20|425.3|421.3|425.31|421.31|425.32|421.32|425.3|421.3|9
1612270710000|2021-02-02 12:58:30|425.28|421.28|425.39|421.39|425.39|421.39|425.28|421.28|9
1612270720000|2021-02-02 12:58:40|425.4|421.4|425.36|421.36|425.4|421.4|425.34|421.34|5
1612270730000|2021-02-02 12:58:50|425.35|421.35|425.37|421.37|425.37|421.37|425.35|421.35|9
1612270740000|2021-02-02 12:59:00|425.35|421.35|425.34|421.34|425.35|421.35|425.33|421.33|3
1612270750000|2021-02-02 12:59:10|425.33|421.33|425.37|421.37|425.37|421.37|425.33|421.33|5
1612270760000|2021-02-02 12:59:20|425.42|421.42|425.39|421.39|425.42|421.42|425.37|421.37|13
1612270770000|2021-02-02 12:59:30|425.38|421.38|425.39|421.39|425.4|421.4|425.38|421.38|4
1612270780000|2021-02-02 12:59:40|425.4|421.4|425.44|421.44|425.44|421.44|425.4|421.4|6
1612270790000|2021-02-02 12:59:50|425.45|421.45|425.44|421.44|425.45|421.45|425.4|421.4|5
1612270800000|2021-02-02 13:00:00|425.45|421.45|425.64|421.64|425.65|421.65|425.45|421.45|17
1612270810000|2021-02-02 13:00:10|425.65|421.65|425.71|421.71|425.75|421.75|425.64|421.64|19
1612270820000|2021-02-02 13:00:20|425.72|421.72|425.6|421.6|425.72|421.72|425.55|421.55|14
1612270830000|2021-02-02 13:00:30|425.61|421.61|425.49|421.49|425.61|421.61|425.48|421.48|15
1612270840000|2021-02-02 13:00:40|425.35|421.35|425.41|421.41|425.44|421.44|425.27|421.27|21
1612270850000|2021-02-02 13:00:50|425.42|421.42|425.44|421.44|425.44|421.44|425.4|421.4|15
1612270860000|2021-02-02 13:01:00|425.43|421.43|425.45|421.45|425.47|421.47|425.28|421.28|16
1612270870000|2021-02-02 13:01:10|425.46|421.46|425.4|421.4|425.46|421.46|425.29|421.29|9
1612270880000|2021-02-02 13:01:20|425.44|421.44|425.44|421.44|425.49|421.49|425.39|421.39|9
1612270890000|2021-02-02 13:01:30|425.43|421.43|425.46|421.46|425.47|421.47|425.39|421.39|15
1612270900000|2021-02-02 13:01:40|425.5|421.5|425.51|421.51|425.6|421.6|425.46|421.46|19
1612270910000|2021-02-02 13:01:50|425.5|421.5|425.55|421.55|425.57|421.57|425.48|421.48|13
1612270920000|2021-02-02 13:02:00|425.56|421.56|425.59|421.59|425.61|421.61|425.55|421.55|11
1612270930000|2021-02-02 13:02:10|425.56|421.56|425.6|421.6|425.62|421.62|425.45|421.45|20
1612270940000|2021-02-02 13:02:20|425.64|421.64|425.68|421.68|425.69|421.69|425.62|421.62|10
1612270950000|2021-02-02 13:02:30|425.69|421.69|425.68|421.68|425.71|421.71|425.66|421.66|11
1612270960000|2021-02-02 13:02:40|425.69|421.69|425.64|421.64|425.7|421.7|425.62|421.62|8
1612270970000|2021-02-02 13:02:50|425.69|421.69|425.66|421.66|425.75|421.75|425.61|421.61|18
1612270980000|2021-02-02 13:03:00|425.67|421.67|425.59|421.59|425.67|421.67|425.58|421.58|15
1612270990000|2021-02-02 13:03:10|425.56|421.56|425.64|421.64|425.68|421.68|425.55|421.55|9
1612271000000|2021-02-02 13:03:20|425.75|421.75|425.61|421.61|425.81|421.81|425.55|421.55|14
1612271010000|2021-02-02 13:03:30|425.6|421.6|425.58|421.58|425.6|421.6|425.57|421.57|13
1612271020000|2021-02-02 13:03:40|425.57|421.57|425.76|421.76|425.84|421.84|425.57|421.57|17
1612271030000|2021-02-02 13:03:50|425.77|421.77|425.75|421.75|425.77|421.77|425.73|421.73|12
1612271040000|2021-02-02 13:04:00|425.68|421.68|425.79|421.79|425.91|421.91|425.68|421.68|10
1612271050000|2021-02-02 13:04:10|425.78|421.78|425.84|421.84|425.94|421.94|425.72|421.72|15
1612271060000|2021-02-02 13:04:20|425.82|421.82|425.83|421.83|425.84|421.84|425.82|421.82|6
1612271070000|2021-02-02 13:04:30|425.84|421.84|425.89|421.89|425.9|421.9|425.83|421.83|6
1612271080000|2021-02-02 13:04:40|425.93|421.93|425.91|421.91|425.94|421.94|425.9|421.9|6
1612271090000|2021-02-02 13:04:50|425.9|421.9|425.88|421.88|425.91|421.91|425.87|421.87|5
1612271100000|2021-02-02 13:05:00|425.84|421.84|425.82|421.82|425.92|421.92|425.82|421.82|10
1612271110000|2021-02-02 13:05:10|425.87|421.87|426.03|422.03|426.03|422.03|425.87|421.87|16
1612271120000|2021-02-02 13:05:20|426.06|422.06|426.04|422.04|426.06|422.06|426.03|422.03|3
1612271130000|2021-02-02 13:05:30|426.06|422.06|426.14|422.14|426.21|422.21|426.06|422.06|11
1612271140000|2021-02-02 13:05:40|426.19|422.19|426.18|422.18|426.24|422.24|426.14|422.14|19
1612271150000|2021-02-02 13:05:50|426.17|422.17|426.19|422.19|426.2|422.2|426.17|422.17|12
1612271160000|2021-02-02 13:06:00|426.2|422.2|426.36|422.36|426.36|422.36|426.16|422.16|23
1612271170000|2021-02-02 13:06:10|426.35|422.35|426.3|422.3|426.35|422.35|426.26|422.26|19
1612271180000|2021-02-02 13:06:20|426.31|422.31|426.37|422.37|426.37|422.37|426.29|422.29|13
1612271190000|2021-02-02 13:06:30|426.38|422.38|426.39|422.39|426.4|422.4|426.33|422.33|25
1612271200000|2021-02-02 13:06:40|426.38|422.38|426.51|422.51|426.56|422.56|426.38|422.38|21
1612271210000|2021-02-02 13:06:50|426.44|422.44|426.44|422.44|426.52|422.52|426.44|422.44|13
1612271220000|2021-02-02 13:07:00|426.49|422.49|426.24|422.24|426.49|422.49|426.23|422.23|12
1612271230000|2021-02-02 13:07:10|426.25|422.25|426.24|422.24|426.25|422.25|426.24|422.24|2
1612271240000|2021-02-02 13:07:20|426.23|422.23|426.13|422.13|426.24|422.24|426.13|422.13|10
1612271250000|2021-02-02 13:07:30|426.12|422.12|426.16|422.16|426.19|422.19|426.12|422.12|21
1612271260000|2021-02-02 13:07:40|426.17|422.17|426.26|422.26|426.27|422.27|426.17|422.17|17
1612271270000|2021-02-02 13:07:50|426.28|422.28|426.29|422.29|426.3|422.3|426.26|422.26|8
1612271280000|2021-02-02 13:08:00|426.28|422.28|426.27|422.27|426.3|422.3|426.27|422.27|7
1612271290000|2021-02-02 13:08:10|426.29|422.29|426.29|422.29|426.3|422.3|426.28|422.28|9
1612271300000|2021-02-02 13:08:20|426.28|422.28|426.23|422.23|426.29|422.29|426.23|422.23|7
1612271310000|2021-02-02 13:08:30|426.28|422.28|426.27|422.27|426.28|422.28|426.26|422.26|3
1612271320000|2021-02-02 13:08:40|426.28|422.28|426.3|422.3|426.31|422.31|426.24|422.24|16
1612271330000|2021-02-02 13:08:50|426.27|422.27|426.25|422.25|426.27|422.27|426.23|422.23|16
1612271340000|2021-02-02 13:09:00|426.26|422.26|426.26|422.26|426.26|422.26|426.25|422.25|5
1612271350000|2021-02-02 13:09:10|426.29|422.29|426.31|422.31|426.31|422.31|426.25|422.25|15
1612271360000|2021-02-02 13:09:20|426.3|422.3|426.26|422.26|426.35|422.35|426.23|422.23|14
1612271370000|2021-02-02 13:09:30|426.27|422.27|426.22|422.22|426.28|422.28|426.21|422.21|9
1612271380000|2021-02-02 13:09:40|426.23|422.23|426.22|422.22|426.25|422.25|426.22|422.22|6
1612271390000|2021-02-02 13:09:50|426.21|422.21|426.22|422.22|426.25|422.25|426.21|422.21|13
1612271400000|2021-02-02 13:10:00|426.21|422.21|426.25|422.25|426.33|422.33|426.2|422.2|17
1612271410000|2021-02-02 13:10:10|426.27|422.27|426.32|422.32|426.37|422.37|426.21|422.21|16
1612271420000|2021-02-02 13:10:20|426.31|422.31|426.58|422.58|426.6|422.6|426.31|422.31|24
1612271430000|2021-02-02 13:10:30|426.57|422.57|426.47|422.47|426.58|422.58|426.47|422.47|25
1612271440000|2021-02-02 13:10:40|426.58|422.58|426.49|422.49|426.61|422.61|426.47|422.47|19
1612271450000|2021-02-02 13:10:50|426.48|422.48|426.5|422.5|426.5|422.5|426.48|422.48|3
1612271460000|2021-02-02 13:11:00|426.51|422.51|426.52|422.52|426.58|422.58|426.5|422.5|9
1612271470000|2021-02-02 13:11:10|426.53|422.53|426.63|422.63|426.69|422.69|426.53|422.53|11
1612271480000|2021-02-02 13:11:20|426.62|422.62|426.8|422.8|426.84|422.84|426.62|422.62|14
1612271490000|2021-02-02 13:11:30|426.83|422.83|426.8|422.8|426.83|422.83|426.71|422.71|11
1612271500000|2021-02-02 13:11:40|426.83|422.83|426.82|422.82|426.84|422.84|426.8|422.8|10
1612271510000|2021-02-02 13:11:50|426.83|422.83|426.87|422.87|426.87|422.87|426.8|422.8|9
1612271520000|2021-02-02 13:12:00|426.85|422.85|427.01|423.01|427.01|423.01|426.85|422.85|21
1612271530000|2021-02-02 13:12:10|426.87|422.87|427.05|423.05|427.09|423.09|426.87|422.87|16
1612271540000|2021-02-02 13:12:20|427.06|423.06|426.92|422.92|427.06|423.06|426.88|422.88|15
1612271550000|2021-02-02 13:12:30|426.91|422.91|426.92|422.92|426.96|422.96|426.91|422.91|14
1612271560000|2021-02-02 13:12:40|426.91|422.91|426.92|422.92|426.92|422.92|426.84|422.84|20
1612271570000|2021-02-02 13:12:50|426.95|422.95|426.79|422.79|426.95|422.95|426.79|422.79|17
1612271580000|2021-02-02 13:13:00|426.77|422.77|426.99|422.99|426.99|422.99|426.76|422.76|21
1612271590000|2021-02-02 13:13:10|426.98|422.98|427.04|423.04|427.08|423.08|426.95|422.95|14
1612271600000|2021-02-02 13:13:20|427.05|423.05|427.43|423.43|427.43|423.43|427.05|423.05|17
1612271610000|2021-02-02 13:13:30|427.44|423.44|427.8|423.8|427.93|423.93|427.44|423.44|17
1612271620000|2021-02-02 13:13:40|427.79|423.79|427.8|423.8|427.81|423.81|427.77|423.77|10
1612271630000|2021-02-02 13:13:50|427.81|423.81|427.82|423.82|427.91|423.91|427.79|423.79|14
1612271640000|2021-02-02 13:14:00|427.83|423.83|427.98|423.98|427.99|423.99|427.79|423.79|16
1612271650000|2021-02-02 13:14:10|427.94|423.94|427.94|423.94|427.95|423.95|427.85|423.85|9
1612271660000|2021-02-02 13:14:20|427.95|423.95|428.26|424.26|428.28|424.28|427.95|423.95|19
1612271670000|2021-02-02 13:14:30|428.2|424.2|428.13|424.13|428.29|424.29|428.13|424.13|16
1612271680000|2021-02-02 13:14:40|428.17|424.17|428.75|424.75|428.75|424.75|428.17|424.17|13
1612271690000|2021-02-02 13:14:50|428.82|424.82|428.8|424.8|428.82|424.82|428.8|424.8|5
1612271700000|2021-02-02 13:15:00|428.79|424.79|428.77|424.77|428.81|424.81|428.64|424.64|15
1612271710000|2021-02-02 13:15:10|428.78|424.78|428.87|424.87|428.88|424.88|428.78|424.78|17
1612271720000|2021-02-02 13:15:20|428.88|424.88|429.11|425.11|429.15|425.15|428.83|424.83|26
1612271730000|2021-02-02 13:15:30|429.13|425.13|429.36|425.36|429.38|425.38|428.82|424.82|23
1612271740000|2021-02-02 13:15:40|429.35|425.35|429.9|425.9|429.9|425.9|429.28|425.28|34
1612271750000|2021-02-02 13:15:50|429.91|425.91|430.01|426.01|430.01|426.01|429.87|425.87|22
1612271760000|2021-02-02 13:16:00|429.96|425.96|430.12|426.12|430.12|426.12|429.96|425.96|20
1612271770000|2021-02-02 13:16:10|430.13|426.13|429.9|425.9|430.2|426.2|429.9|425.9|25
1612271780000|2021-02-02 13:16:20|429.91|425.91|430.15|426.15|430.15|426.15|429.87|425.87|33
1612271790000|2021-02-02 13:16:30|430.16|426.16|430.19|426.19|430.26|426.26|430.15|426.15|33
1612271800000|2021-02-02 13:16:40|430.29|426.29|430.18|426.18|430.31|426.31|430.15|426.15|28
1612271810000|2021-02-02 13:16:50|430.19|426.19|430.15|426.15|430.21|426.21|430.05|426.05|20
1612271820000|2021-02-02 13:17:00|430.16|426.16|429.86|425.86|430.16|426.16|429.86|425.86|29
1612271830000|2021-02-02 13:17:10|429.87|425.87|429.53|425.53|429.96|425.96|429.53|425.53|25
1612271840000|2021-02-02 13:17:20|429.56|425.56|429.37|425.37|429.58|425.58|429.28|425.28|24
1612271850000|2021-02-02 13:17:30|429.38|425.38|429.43|425.43|429.51|425.51|429.34|425.34|26
1612271860000|2021-02-02 13:17:40|429.42|425.42|429.45|425.45|429.49|425.49|429.36|425.36|25
1612271870000|2021-02-02 13:17:50|429.47|425.47|429.59|425.59|429.61|425.61|429.47|425.47|18
1612271880000|2021-02-02 13:18:00|429.52|425.52|429.88|425.88|429.88|425.88|429.51|425.51|22
1612271890000|2021-02-02 13:18:10|429.87|425.87|429.93|425.93|429.95|425.95|429.82|425.82|24
1612271900000|2021-02-02 13:18:20|429.89|425.89|429.84|425.84|429.92|425.92|429.79|425.79|25
1612271910000|2021-02-02 13:18:30|429.83|425.83|430.08|426.08|430.08|426.08|429.83|425.83|28
1612271920000|2021-02-02 13:18:40|430.1|426.1|430.31|426.31|430.37|426.37|430.1|426.1|20
1612271930000|2021-02-02 13:18:50|430.3|426.3|430.41|426.41|430.41|426.41|430.23|426.23|21
1612271940000|2021-02-02 13:19:00|430.4|426.4|430.52|426.52|430.53|426.53|430.35|426.35|15
1612271950000|2021-02-02 13:19:10|430.53|426.53|430.97|426.97|430.97|426.97|430.5|426.5|17
1612271960000|2021-02-02 13:19:20|430.96|426.96|431|427|431|427|430.96|426.96|10
1612271970000|2021-02-02 13:19:30|431.02|427.02|431.06|427.06|431.16|427.16|430.98|426.98|24
1612271980000|2021-02-02 13:19:40|431.08|427.08|431.11|427.11|431.13|427.13|431.07|427.07|15
1612271990000|2021-02-02 13:19:50|431.12|427.12|431.16|427.16|431.17|427.17|431.09|427.09|15
1612272000000|2021-02-02 13:20:00|431.15|427.15|431.36|427.36|431.45|427.45|431.15|427.15|25
1612272010000|2021-02-02 13:20:10|431.37|427.37|431.32|427.32|431.37|427.37|431.28|427.28|22
1612272020000|2021-02-02 13:20:20|431.31|427.31|431.46|427.46|431.46|427.46|431.31|427.31|14
1612272030000|2021-02-02 13:20:30|431.5|427.5|431.37|427.37|431.51|427.51|431.35|427.35|16
1612272040000|2021-02-02 13:20:40|431.39|427.39|431.5|427.5|431.53|427.53|431.29|427.29|18
1612272050000|2021-02-02 13:20:50|431.51|427.51|431.37|427.37|431.52|427.52|431.37|427.37|19
1612272060000|2021-02-02 13:21:00|431.38|427.38|431.23|427.23|431.38|427.38|431.22|427.22|20
1612272070000|2021-02-02 13:21:10|431.25|427.25|430.69|426.69|431.26|427.26|430.69|426.69|28
1612272080000|2021-02-02 13:21:20|430.68|426.68|430.71|426.71|430.78|426.78|430.65|426.65|27
1612272090000|2021-02-02 13:21:30|430.7|426.7|430.59|426.59|430.77|426.77|430.59|426.59|23
1612272100000|2021-02-02 13:21:40|430.61|426.61|430.5|426.5|430.74|426.74|430.46|426.46|27
1612272110000|2021-02-02 13:21:50|430.47|426.47|430.32|426.32|430.49|426.49|430.3|426.3|17
1612272120000|2021-02-02 13:22:00|430.31|426.31|430.48|426.48|430.55|426.55|430.3|426.3|21
1612272130000|2021-02-02 13:22:10|430.47|426.47|430.43|426.43|430.47|426.47|430.4|426.4|13
1612272140000|2021-02-02 13:22:20|430.42|426.42|430.36|426.36|430.42|426.42|430.33|426.33|20
1612272150000|2021-02-02 13:22:30|430.38|426.38|430.1|426.1|430.41|426.41|430.09|426.09|20
1612272160000|2021-02-02 13:22:40|430.11|426.11|430|426|430.13|426.13|429.86|425.86|21
1612272170000|2021-02-02 13:22:50|430.01|426.01|430.1|426.1|430.2|426.2|430.01|426.01|18
1612272180000|2021-02-02 13:23:00|430.11|426.11|430.26|426.26|430.39|426.39|430.07|426.07|23
1612272190000|2021-02-02 13:23:10|430.33|426.33|430.22|426.22|430.34|426.34|430.22|426.22|18
1612272200000|2021-02-02 13:23:20|430.23|426.23|430.22|426.22|430.25|426.25|430.22|426.22|4
1612272210000|2021-02-02 13:23:30|430.23|426.23|430.19|426.19|430.23|426.23|430.19|426.19|8
1612272220000|2021-02-02 13:23:40|430.21|426.21|430.16|426.16|430.22|426.22|430.16|426.16|3
1612272230000|2021-02-02 13:23:50|430.09|426.09|430.09|426.09|430.11|426.11|429.97|425.97|25
1612272240000|2021-02-02 13:24:00|430.08|426.08|430.24|426.24|430.36|426.36|430.07|426.07|24
1612272250000|2021-02-02 13:24:10|430.25|426.25|430.28|426.28|430.31|426.31|430.21|426.21|17
1612272260000|2021-02-02 13:24:20|430.27|426.27|430.13|426.13|430.28|426.28|430.13|426.13|10
1612272270000|2021-02-02 13:24:30|430.12|426.12|430.08|426.08|430.12|426.12|430.06|426.06|6
1612272280000|2021-02-02 13:24:40|430.11|426.11|430|426|430.11|426.11|429.97|425.97|19
1612272290000|2021-02-02 13:24:50|429.99|425.99|429.97|425.97|430.04|426.04|429.96|425.96|20
1612272300000|2021-02-02 13:25:00|430.02|426.02|429.87|425.87|430.02|426.02|429.86|425.86|30
1612272310000|2021-02-02 13:25:10|429.85|425.85|429.92|425.92|429.92|425.92|429.7|425.7|23
1612272320000|2021-02-02 13:25:20|429.93|425.93|429.88|425.88|429.93|425.93|429.88|425.88|8
1612272330000|2021-02-02 13:25:30|429.89|425.89|429.73|425.73|429.89|425.89|429.69|425.69|16
1612272340000|2021-02-02 13:25:40|429.62|425.62|429.13|425.13|429.62|425.62|429.07|425.07|30
1612272350000|2021-02-02 13:25:50|429.08|425.08|429.14|425.14|429.26|425.26|429.01|425.01|24
1612272360000|2021-02-02 13:26:00|429.16|425.16|429.31|425.31|429.44|425.44|429.15|425.15|30
1612272370000|2021-02-02 13:26:10|429.3|425.3|429.31|425.31|429.34|425.34|429.26|425.26|27
1612272380000|2021-02-02 13:26:20|429.24|425.24|429.15|425.15|429.25|425.25|429.15|425.15|20
1612272390000|2021-02-02 13:26:30|429.13|425.13|429.13|425.13|429.26|425.26|429.11|425.11|29
1612272400000|2021-02-02 13:26:40|429.11|425.11|429|425|429.11|425.11|428.99|424.99|20
1612272410000|2021-02-02 13:26:50|428.99|424.99|428.87|424.87|429.05|425.05|428.87|424.87|15
1612272420000|2021-02-02 13:27:00|428.86|424.86|428.74|424.74|428.87|424.87|428.72|424.72|23
1612272430000|2021-02-02 13:27:10|428.71|424.71|428.69|424.69|428.71|424.71|428.65|424.65|14
1612272440000|2021-02-02 13:27:20|428.68|424.68|428.59|424.59|428.72|424.72|428.59|424.59|16
1612272450000|2021-02-02 13:27:30|428.6|424.6|428.5|424.5|428.6|424.6|428.5|424.5|22
1612272460000|2021-02-02 13:27:40|428.51|424.51|428.58|424.58|428.64|424.64|428.51|424.51|17
1612272470000|2021-02-02 13:27:50|428.57|424.57|428.45|424.45|428.57|424.57|428.45|424.45|16
1612272480000|2021-02-02 13:28:00|428.43|424.43|428.54|424.54|428.56|424.56|428.42|424.42|23
1612272490000|2021-02-02 13:28:10|428.53|424.53|428.46|424.46|428.58|424.58|428.46|424.46|18
1612272500000|2021-02-02 13:28:20|428.45|424.45|428.48|424.48|428.51|424.51|428.43|424.43|18
1612272510000|2021-02-02 13:28:30|428.42|424.42|428.39|424.39|428.47|424.47|428.38|424.38|12
1612272520000|2021-02-02 13:28:40|428.37|424.37|428.13|424.13|428.38|424.38|428.12|424.12|24
1612272530000|2021-02-02 13:28:50|428.09|424.09|427.87|423.87|428.09|424.09|427.87|423.87|18
1612272540000|2021-02-02 13:29:00|427.86|423.86|428.12|424.12|428.14|424.14|427.84|423.84|24
1612272550000|2021-02-02 13:29:10|428.11|424.11|428.25|424.25|428.25|424.25|428.06|424.06|21
1612272560000|2021-02-02 13:29:20|428.24|424.24|428.16|424.16|428.49|424.49|428.1|424.1|33
1612272570000|2021-02-02 13:29:30|428.18|424.18|428.15|424.15|428.19|424.19|428.07|424.07|31
1612272580000|2021-02-02 13:29:40|428.12|424.12|427.96|423.96|428.13|424.13|427.94|423.94|28
1612272590000|2021-02-02 13:29:50|427.97|423.97|427.91|423.91|428.02|424.02|427.9|423.9|18
1612272600000|2021-02-02 13:30:00|427.9|423.9|427.94|423.94|427.97|423.97|427.87|423.87|23
1612272610000|2021-02-02 13:30:10|427.96|423.96|427.79|423.79|427.96|423.96|427.79|423.79|14
1612272620000|2021-02-02 13:30:20|427.67|423.67|427.54|423.54|427.69|423.69|427.54|423.54|14
1612272630000|2021-02-02 13:30:30|427.55|423.55|427.53|423.53|427.56|423.56|427.52|423.52|19
1612272640000|2021-02-02 13:30:40|427.54|423.54|427.48|423.48|427.6|423.6|427.48|423.48|23
1612272650000|2021-02-02 13:30:50|427.47|423.47|427.17|423.17|427.49|423.49|426.99|422.99|22
1612272660000|2021-02-02 13:31:00|427.08|423.08|427.17|423.17|427.42|423.42|427.08|423.08|14
1612272670000|2021-02-02 13:31:10|427.42|423.42|426.63|422.63|427.42|423.42|426.63|422.63|18
1612272680000|2021-02-02 13:31:20|426.62|422.62|426.42|422.42|426.62|422.62|426.39|422.39|26
1612272690000|2021-02-02 13:31:30|426.41|422.41|426.4|422.4|426.41|422.41|426.38|422.38|16
1612272700000|2021-02-02 13:31:40|426.39|422.39|426.34|422.34|426.39|422.39|426.34|422.34|20
1612272710000|2021-02-02 13:31:50|426.35|422.35|426.22|422.22|426.38|422.38|426.1|422.1|16
1612272720000|2021-02-02 13:32:00|426.23|422.23|426.07|422.07|426.29|422.29|426.04|422.04|26
1612272730000|2021-02-02 13:32:10|426.06|422.06|426.22|422.22|426.23|422.23|426.06|422.06|19
1612272740000|2021-02-02 13:32:20|426.2|422.2|426.13|422.13|426.33|422.33|426.09|422.09|36
1612272750000|2021-02-02 13:32:30|426.09|422.09|425.82|421.82|426.1|422.1|425.82|421.82|24
1612272760000|2021-02-02 13:32:40|425.83|421.83|425.69|421.69|425.83|421.83|425.67|421.67|21
1612272770000|2021-02-02 13:32:50|425.67|421.67|425.68|421.68|425.7|421.7|425.67|421.67|14
1612272780000|2021-02-02 13:33:00|425.69|421.69|426.02|422.02|426.08|422.08|425.69|421.69|34
1612272790000|2021-02-02 13:33:10|426.05|422.05|426.37|422.37|426.37|422.37|426.05|422.05|23
1612272800000|2021-02-02 13:33:20|426.36|422.36|426.52|422.52|426.53|422.53|426.34|422.34|21
1612272810000|2021-02-02 13:33:30|426.51|422.51|426.38|422.38|426.59|422.59|426.34|422.34|24
1612272820000|2021-02-02 13:33:40|426.39|422.39|426.2|422.2|426.44|422.44|426.1|422.1|24
1612272830000|2021-02-02 13:33:50|426.21|422.21|426.25|422.25|426.26|422.26|426.15|422.15|22
1612272840000|2021-02-02 13:34:00|426.27|422.27|426.41|422.41|426.42|422.42|426.27|422.27|24
1612272850000|2021-02-02 13:34:10|426.4|422.4|426.49|422.49|426.49|422.49|426.4|422.4|19
1612272860000|2021-02-02 13:34:20|426.5|422.5|426.58|422.58|426.61|422.61|426.5|422.5|10
1612272870000|2021-02-02 13:34:30|426.57|422.57|426.69|422.69|426.7|422.7|426.57|422.57|23
1612272880000|2021-02-02 13:34:40|426.67|422.67|426.63|422.63|426.67|422.67|426.48|422.48|23
1612272890000|2021-02-02 13:34:50|426.61|422.61|426.52|422.52|426.61|422.61|426.52|422.52|16
1612272900000|2021-02-02 13:35:00|426.51|422.51|426.35|422.35|426.51|422.51|426.24|422.24|14
1612272910000|2021-02-02 13:35:10|426.34|422.34|426.31|422.31|426.36|422.36|426.31|422.31|13
1612272920000|2021-02-02 13:35:20|426.28|422.28|426.29|422.29|426.31|422.31|426.25|422.25|13
1612272930000|2021-02-02 13:35:30|426.3|422.3|426.34|422.34|426.46|422.46|426.3|422.3|17
1612272940000|2021-02-02 13:35:40|426.35|422.35|426.36|422.36|426.38|422.38|426.35|422.35|14
1612272950000|2021-02-02 13:35:50|426.37|422.37|426.43|422.43|426.43|422.43|426.36|422.36|16
1612272960000|2021-02-02 13:36:00|426.44|422.44|426.61|422.61|426.61|422.61|426.43|422.43|13
1612272970000|2021-02-02 13:36:10|426.6|422.6|426.44|422.44|426.61|422.61|426.38|422.38|16
1612272980000|2021-02-02 13:36:20|426.43|422.43|426.37|422.37|426.43|422.43|426.31|422.31|16
1612272990000|2021-02-02 13:36:30|426.36|422.36|426.38|422.38|426.47|422.47|426.36|422.36|23
1612273000000|2021-02-02 13:36:40|426.39|422.39|426.67|422.67|426.7|422.7|426.39|422.39|23
1612273010000|2021-02-02 13:36:50|426.65|422.65|426.4|422.4|426.65|422.65|426.4|422.4|21
1612273020000|2021-02-02 13:37:00|426.39|422.39|426.35|422.35|426.39|422.39|426.32|422.32|8
1612273030000|2021-02-02 13:37:10|426.36|422.36|426.44|422.44|426.44|422.44|426.36|422.36|7
1612273040000|2021-02-02 13:37:20|426.45|422.45|426.34|422.34|426.46|422.46|426.34|422.34|20
1612273050000|2021-02-02 13:37:30|426.35|422.35|426.28|422.28|426.35|422.35|426.28|422.28|11
1612273060000|2021-02-02 13:37:40|426.27|422.27|426.33|422.33|426.35|422.35|426.25|422.25|18
1612273070000|2021-02-02 13:37:50|426.34|422.34|426.24|422.24|426.34|422.34|426.23|422.23|15
1612273080000|2021-02-02 13:38:00|426.25|422.25|426.32|422.32|426.38|422.38|426.25|422.25|19
1612273090000|2021-02-02 13:38:10|426.33|422.33|426.58|422.58|426.6|422.6|426.33|422.33|18
1612273100000|2021-02-02 13:38:20|426.57|422.57|426.53|422.53|426.58|422.58|426.52|422.52|5
1612273110000|2021-02-02 13:38:30|426.52|422.52|426.45|422.45|426.52|422.52|426.45|422.45|5
1612273120000|2021-02-02 13:38:40|426.46|422.46|426.5|422.5|426.5|422.5|426.46|422.46|5
1612273130000|2021-02-02 13:38:50|426.51|422.51|426.31|422.31|426.51|422.51|426.31|422.31|12
1612273140000|2021-02-02 13:39:00|426.32|422.32|426.65|422.65|426.65|422.65|426.32|422.32|22
1612273150000|2021-02-02 13:39:10|426.66|422.66|426.79|422.79|426.81|422.81|426.65|422.65|12
1612273160000|2021-02-02 13:39:20|426.77|422.77|426.88|422.88|426.89|422.89|426.69|422.69|23
1612273170000|2021-02-02 13:39:30|426.89|422.89|426.9|422.9|426.93|422.93|426.87|422.87|16
1612273180000|2021-02-02 13:39:40|426.91|422.91|426.85|422.85|426.92|422.92|426.77|422.77|17
1612273190000|2021-02-02 13:39:50|426.86|422.86|426.96|422.96|426.97|422.97|426.86|422.86|17
1612273200000|2021-02-02 13:40:00|426.97|422.97|427.19|423.19|427.19|423.19|426.97|422.97|19
1612273210000|2021-02-02 13:40:10|427.2|423.2|427.09|423.09|427.21|423.21|427.06|423.06|21
1612273220000|2021-02-02 13:40:20|427.1|423.1|426.71|422.71|427.1|423.1|426.71|422.71|20
1612273230000|2021-02-02 13:40:30|426.72|422.72|426.61|422.61|426.83|422.83|426.61|422.61|23
1612273240000|2021-02-02 13:40:40|426.57|422.57|426.64|422.64|426.64|422.64|426.55|422.55|20
1612273250000|2021-02-02 13:40:50|426.65|422.65|426.82|422.82|426.82|422.82|426.59|422.59|18
1612273260000|2021-02-02 13:41:00|426.77|422.77|426.83|422.83|426.83|422.83|426.77|422.77|10
1612273270000|2021-02-02 13:41:10|426.81|422.81|426.55|422.55|426.82|422.82|426.54|422.54|27
1612273280000|2021-02-02 13:41:20|426.56|422.56|426.56|422.56|426.57|422.57|426.48|422.48|28
1612273290000|2021-02-02 13:41:30|426.57|422.57|426.56|422.56|426.6|422.6|426.54|422.54|19
1612273300000|2021-02-02 13:41:40|426.55|422.55|426.55|422.55|426.6|422.6|426.54|422.54|24
1612273310000|2021-02-02 13:41:50|426.52|422.52|426.26|422.26|426.52|422.52|426.25|422.25|20
1612273320000|2021-02-02 13:42:00|426.27|422.27|426.39|422.39|426.46|422.46|426.26|422.26|17
1612273330000|2021-02-02 13:42:10|426.4|422.4|426.34|422.34|426.4|422.4|426.34|422.34|13
1612273340000|2021-02-02 13:42:20|426.29|422.29|426.39|422.39|426.39|422.39|426.27|422.27|23
1612273350000|2021-02-02 13:42:30|426.4|422.4|426.24|422.24|426.45|422.45|426.24|422.24|21
1612273360000|2021-02-02 13:42:40|426.26|422.26|426.27|422.27|426.34|422.34|426.23|422.23|23
1612273370000|2021-02-02 13:42:50|426.26|422.26|426.32|422.32|426.34|422.34|426.26|422.26|11
1612273380000|2021-02-02 13:43:00|426.33|422.33|426.34|422.34|426.38|422.38|426.28|422.28|20
1612273390000|2021-02-02 13:43:10|426.33|422.33|426.31|422.31|426.34|422.34|426.31|422.31|10
1612273400000|2021-02-02 13:43:20|426.3|422.3|426.29|422.29|426.32|422.32|426.29|422.29|5
1612273410000|2021-02-02 13:43:30|426.27|422.27|426.24|422.24|426.3|422.3|426.23|422.23|17
1612273420000|2021-02-02 13:43:40|426.23|422.23|426.22|422.22|426.25|422.25|426.22|422.22|8
1612273430000|2021-02-02 13:43:50|426.23|422.23|426.28|422.28|426.29|422.29|426.23|422.23|22
1612273440000|2021-02-02 13:44:00|426.25|422.25|426.24|422.24|426.26|422.26|426.19|422.19|17
1612273450000|2021-02-02 13:44:10|426.28|422.28|426.33|422.33|426.33|422.33|426.23|422.23|19
1612273460000|2021-02-02 13:44:20|426.32|422.32|426.54|422.54|426.62|422.62|426.26|422.26|23
1612273470000|2021-02-02 13:44:30|426.56|422.56|426.49|422.49|426.57|422.57|426.49|422.49|19
1612273480000|2021-02-02 13:44:40|426.5|422.5|426.58|422.58|426.62|422.62|426.49|422.49|19
1612273490000|2021-02-02 13:44:50|426.59|422.59|426.55|422.55|426.61|422.61|426.52|422.52|13
1612273500000|2021-02-02 13:45:00|426.54|422.54|426.61|422.61|426.63|422.63|426.53|422.53|12
1612273510000|2021-02-02 13:45:10|426.64|422.64|426.48|422.48|426.65|422.65|426.48|422.48|22
1612273520000|2021-02-02 13:45:20|426.47|422.47|426.6|422.6|426.6|422.6|426.47|422.47|16
1612273530000|2021-02-02 13:45:30|426.61|422.61|426.72|422.72|426.72|422.72|426.61|422.61|18
1612273540000|2021-02-02 13:45:40|426.73|422.73|427.13|423.13|427.14|423.14|426.73|422.73|16
1612273550000|2021-02-02 13:45:50|427.12|423.12|427.15|423.15|427.22|423.22|427.1|423.1|17
1612273560000|2021-02-02 13:46:00|427.16|423.16|427.56|423.56|427.56|423.56|427.16|423.16|18
1612273570000|2021-02-02 13:46:10|427.55|423.55|427.54|423.54|427.59|423.59|427.5|423.5|21
1612273580000|2021-02-02 13:46:20|427.51|423.51|427.85|423.85|427.87|423.87|427.51|423.51|26
1612273590000|2021-02-02 13:46:30|427.87|423.87|427.86|423.86|427.96|423.96|427.85|423.85|16
1612273600000|2021-02-02 13:46:40|427.87|423.87|427.98|423.98|427.98|423.98|427.87|423.87|10
1612273610000|2021-02-02 13:46:50|428|424|428.04|424.04|428.06|424.06|427.97|423.97|14
1612273620000|2021-02-02 13:47:00|428.08|424.08|428.06|424.06|428.09|424.09|428.01|424.01|15
1612273630000|2021-02-02 13:47:10|428.03|424.03|427.8|423.8|428.08|424.08|427.77|423.77|18
1612273640000|2021-02-02 13:47:20|427.76|423.76|427.61|423.61|427.79|423.79|427.55|423.55|17
1612273650000|2021-02-02 13:47:30|427.62|423.62|427.57|423.57|427.64|423.64|427.57|423.57|22
1612273660000|2021-02-02 13:47:40|427.6|423.6|427.57|423.57|427.61|423.61|427.57|423.57|20
1612273670000|2021-02-02 13:47:50|427.58|423.58|427.6|423.6|427.61|423.61|427.57|423.57|11
1612273680000|2021-02-02 13:48:00|427.58|423.58|427.53|423.53|427.59|423.59|427.53|423.53|13
1612273690000|2021-02-02 13:48:10|427.51|423.51|427.4|423.4|427.51|423.51|427.4|423.4|21
1612273700000|2021-02-02 13:48:20|427.42|423.42|427.42|423.42|427.45|423.45|427.4|423.4|17
1612273710000|2021-02-02 13:48:30|427.43|423.43|427.66|423.66|427.66|423.66|427.42|423.42|29
1612273720000|2021-02-02 13:48:40|427.67|423.67|427.72|423.72|427.78|423.78|427.67|423.67|17
1612273730000|2021-02-02 13:48:50|427.73|423.73|427.94|423.94|427.94|423.94|427.72|423.72|17
1612273740000|2021-02-02 13:49:00|427.93|423.93|428.66|424.66|428.7|424.7|427.93|423.93|19
1612273750000|2021-02-02 13:49:10|428.65|424.65|428.64|424.64|428.72|424.72|428.64|424.64|23
1612273760000|2021-02-02 13:49:20|428.62|424.62|428.65|424.65|428.67|424.67|428.52|424.52|22
1612273770000|2021-02-02 13:49:30|428.67|424.67|428.74|424.74|428.81|424.81|428.67|424.67|15
1612273780000|2021-02-02 13:49:40|428.73|424.73|428.73|424.73|428.73|424.73|428.71|424.71|10
1612273790000|2021-02-02 13:49:50|428.7|424.7|428.6|424.6|428.7|424.7|428.59|424.59|25
1612273800000|2021-02-02 13:50:00|428.59|424.59|428.73|424.73|428.75|424.75|428.59|424.59|16
1612273810000|2021-02-02 13:50:10|428.75|424.75|428.65|424.65|428.75|424.75|428.63|424.63|22
1612273820000|2021-02-02 13:50:20|428.64|424.64|428.56|424.56|428.64|424.64|428.56|424.56|10
1612273830000|2021-02-02 13:50:30|428.54|424.54|428.5|424.5|428.57|424.57|428.48|424.48|20
1612273840000|2021-02-02 13:50:40|428.51|424.51|428.31|424.31|428.55|424.55|428.26|424.26|18
1612273850000|2021-02-02 13:50:50|428.3|424.3|428.47|424.47|428.48|424.48|428.3|424.3|22
1612273860000|2021-02-02 13:51:00|428.46|424.46|428.51|424.51|428.69|424.69|428.46|424.46|27
1612273870000|2021-02-02 13:51:10|428.48|424.48|428.22|424.22|428.48|424.48|428.22|424.22|23
1612273880000|2021-02-02 13:51:20|428.21|424.21|428.04|424.04|428.3|424.3|428.04|424.04|25
1612273890000|2021-02-02 13:51:30|428.03|424.03|428.17|424.17|428.18|424.18|427.98|423.98|27
1612273900000|2021-02-02 13:51:40|428.18|424.18|428.13|424.13|428.22|424.22|428.13|424.13|20
1612273910000|2021-02-02 13:51:50|428.12|424.12|428.15|424.15|428.16|424.16|428.01|424.01|27
1612273920000|2021-02-02 13:52:00|428.14|424.14|428.3|424.3|428.32|424.32|428.14|424.14|18
1612273930000|2021-02-02 13:52:10|428.32|424.32|428.36|424.36|428.36|424.36|428.3|424.3|10
1612273940000|2021-02-02 13:52:20|428.35|424.35|428.37|424.37|428.38|424.38|428.35|424.35|22
1612273950000|2021-02-02 13:52:30|428.36|424.36|428.34|424.34|428.37|424.37|428.32|424.32|13
1612273960000|2021-02-02 13:52:40|428.35|424.35|428.15|424.15|428.36|424.36|428.09|424.09|20
1612273970000|2021-02-02 13:52:50|428.16|424.16|428.16|424.16|428.21|424.21|428.15|424.15|22
1612273980000|2021-02-02 13:53:00|428.14|424.14|428.49|424.49|428.49|424.49|428.14|424.14|21
1612273990000|2021-02-02 13:53:10|428.52|424.52|428.44|424.44|428.53|424.53|428.42|424.42|15
1612274000000|2021-02-02 13:53:20|428.45|424.45|428.35|424.35|428.45|424.45|428.35|424.35|19
1612274010000|2021-02-02 13:53:30|428.33|424.33|428.33|424.33|428.36|424.36|428.32|424.32|8
1612274020000|2021-02-02 13:53:40|428.32|424.32|428.32|424.32|428.32|424.32|428.32|424.32|1
1612274030000|2021-02-02 13:53:50|428.25|424.25|428.5|424.5|428.5|424.5|428.24|424.24|16
1612274040000|2021-02-02 13:54:00|428.54|424.54|428.5|424.5|428.59|424.59|428.5|424.5|19
1612274050000|2021-02-02 13:54:10|428.53|424.53|428.34|424.34|428.53|424.53|428.34|424.34|15
1612274060000|2021-02-02 13:54:20|428.32|424.32|428.32|424.32|428.37|424.37|428.32|424.32|10
1612274070000|2021-02-02 13:54:30|428.33|424.33|428.2|424.2|428.33|424.33|428.16|424.16|23
1612274080000|2021-02-02 13:54:40|428.22|424.22|428.19|424.19|428.27|424.27|428.16|424.16|24
1612274090000|2021-02-02 13:54:50|428.18|424.18|427.81|423.81|428.18|424.18|427.73|423.73|28
1612274100000|2021-02-02 13:55:00|427.76|423.76|427.98|423.98|428.09|424.09|427.72|423.72|30
1612274110000|2021-02-02 13:55:10|427.97|423.97|427.79|423.79|427.99|423.99|427.79|423.79|25
1612274120000|2021-02-02 13:55:20|427.76|423.76|427.75|423.75|427.76|423.76|427.62|423.62|24
1612274130000|2021-02-02 13:55:30|427.71|423.71|427.66|423.66|427.78|423.78|427.64|423.64|24
1612274140000|2021-02-02 13:55:40|427.67|423.67|427.82|423.82|427.86|423.86|427.67|423.67|20
1612274150000|2021-02-02 13:55:50|427.81|423.81|427.68|423.68|427.81|423.81|427.68|423.68|29
1612274160000|2021-02-02 13:56:00|427.66|423.66|427.75|423.75|427.75|423.75|427.58|423.58|24
1612274170000|2021-02-02 13:56:10|427.77|423.77|427.78|423.78|427.87|423.87|427.74|423.74|27
1612274180000|2021-02-02 13:56:20|427.77|423.77|427.79|423.79|427.86|423.86|427.75|423.75|26
1612274190000|2021-02-02 13:56:30|427.74|423.74|427.72|423.72|427.75|423.75|427.68|423.68|17
1612274200000|2021-02-02 13:56:40|427.71|423.71|427.69|423.69|427.72|423.72|427.68|423.68|15
1612274210000|2021-02-02 13:56:50|427.7|423.7|427.96|423.96|428.01|424.01|427.7|423.7|26
1612274220000|2021-02-02 13:57:00|427.97|423.97|427.92|423.92|428|424|427.9|423.9|26
1612274230000|2021-02-02 13:57:10|427.93|423.93|427.82|423.82|427.93|423.93|427.78|423.78|21
1612274240000|2021-02-02 13:57:20|427.86|423.86|427.85|423.85|427.9|423.9|427.75|423.75|23
1612274250000|2021-02-02 13:57:30|427.86|423.86|427.83|423.83|427.86|423.86|427.8|423.8|19
1612274260000|2021-02-02 13:57:40|427.81|423.81|427.82|423.82|427.82|423.82|427.74|423.74|15
1612274270000|2021-02-02 13:57:50|427.81|423.81|427.79|423.79|427.82|423.82|427.78|423.78|17
1612274280000|2021-02-02 13:58:00|427.76|423.76|427.96|423.96|427.97|423.97|427.76|423.76|18
1612274290000|2021-02-02 13:58:10|427.97|423.97|427.94|423.94|427.97|423.97|427.94|423.94|4
1612274300000|2021-02-02 13:58:20|427.96|423.96|427.84|423.84|427.96|423.96|427.81|423.81|21
1612274310000|2021-02-02 13:58:30|427.85|423.85|427.9|423.9|427.9|423.9|427.83|423.83|18
1612274320000|2021-02-02 13:58:40|427.89|423.89|427.92|423.92|427.93|423.93|427.89|423.89|10
1612274330000|2021-02-02 13:58:50|427.9|423.9|427.83|423.83|427.9|423.9|427.8|423.8|18
1612274340000|2021-02-02 13:59:00|427.85|423.85|427.94|423.94|427.96|423.96|427.83|423.83|13
1612274350000|2021-02-02 13:59:10|427.96|423.96|427.94|423.94|427.98|423.98|427.94|423.94|7
1612274360000|2021-02-02 13:59:20|427.85|423.85|427.88|423.88|427.88|423.88|427.81|423.81|19
1612274370000|2021-02-02 13:59:30|427.87|423.87|427.98|423.98|427.98|423.98|427.87|423.87|12
1612274380000|2021-02-02 13:59:40|427.99|423.99|428.13|424.13|428.15|424.15|427.96|423.96|11
1612274390000|2021-02-02 13:59:50|428.12|424.12|428.03|424.03|428.13|424.13|428.03|424.03|19
1612274400000|2021-02-02 14:00:00|428.04|424.04|428.1|424.1|428.12|424.12|428.03|424.03|12
1612274410000|2021-02-02 14:00:10|428.11|424.11|427.93|423.93|428.13|424.13|427.93|423.93|20
1612274420000|2021-02-02 14:00:20|427.89|423.89|427.9|423.9|427.94|423.94|427.89|423.89|17
1612274430000|2021-02-02 14:00:30|427.91|423.91|427.92|423.92|427.93|423.93|427.9|423.9|10
1612274440000|2021-02-02 14:00:40|427.93|423.93|427.98|423.98|427.98|423.98|427.91|423.91|13
1612274450000|2021-02-02 14:00:50|427.97|423.97|427.91|423.91|428|424|427.91|423.91|13
1612274460000|2021-02-02 14:01:00|427.92|423.92|428.05|424.05|428.08|424.08|427.91|423.91|18
1612274470000|2021-02-02 14:01:10|428.09|424.09|427.91|423.91|428.1|424.1|427.82|423.82|23
1612274480000|2021-02-02 14:01:20|427.92|423.92|427.92|423.92|427.94|423.94|427.85|423.85|25
1612274490000|2021-02-02 14:01:30|427.91|423.91|427.94|423.94|427.95|423.95|427.9|423.9|23
1612274500000|2021-02-02 14:01:40|427.93|423.93|427.91|423.91|427.94|423.94|427.87|423.87|20
1612274510000|2021-02-02 14:01:50|427.92|423.92|427.88|423.88|427.95|423.95|427.87|423.87|18
1612274520000|2021-02-02 14:02:00|427.89|423.89|428.09|424.09|428.09|424.09|427.86|423.86|16
1612274530000|2021-02-02 14:02:10|428.08|424.08|428.28|424.28|428.28|424.28|428.08|424.08|16
1612274540000|2021-02-02 14:02:20|428.27|424.27|428.46|424.46|428.46|424.46|428.27|424.27|13
1612274550000|2021-02-02 14:02:30|428.44|424.44|428.45|424.45|428.46|424.46|428.44|424.44|11
1612274560000|2021-02-02 14:02:40|428.44|424.44|428.48|424.48|428.49|424.49|428.44|424.44|8
1612274570000|2021-02-02 14:02:50|428.51|424.51|428.46|424.46|428.54|424.54|428.44|424.44|10
1612274580000|2021-02-02 14:03:00|428.45|424.45|428.38|424.38|428.51|424.51|428.34|424.34|14
1612274590000|2021-02-02 14:03:10|428.37|424.37|428.27|424.27|428.39|424.39|428.26|424.26|21
1612274600000|2021-02-02 14:03:20|428.28|424.28|428.27|424.27|428.29|424.29|428.27|424.27|4
1612274610000|2021-02-02 14:03:30|428.28|424.28|428.28|424.28|428.29|424.29|428.28|424.28|5
1612274620000|2021-02-02 14:03:40|428.29|424.29|428.3|424.3|428.31|424.31|428.28|424.28|5
1612274630000|2021-02-02 14:03:50|428.24|424.24|428.03|424.03|428.24|424.24|428.03|424.03|9
1612274640000|2021-02-02 14:04:00|428.1|424.1|428.08|424.08|428.1|424.1|428.07|424.07|6
1612274650000|2021-02-02 14:04:10|428.09|424.09|428.08|424.08|428.09|424.09|428.02|424.02|14
1612274660000|2021-02-02 14:04:20|428.09|424.09|428.11|424.11|428.14|424.14|428.09|424.09|11
1612274670000|2021-02-02 14:04:30|428.1|424.1|428.1|424.1|428.11|424.11|428.1|424.1|3
1612274680000|2021-02-02 14:04:40|428.12|424.12|428.09|424.09|428.12|424.12|428.09|424.09|6
1612274690000|2021-02-02 14:04:50|428.07|424.07|428.13|424.13|428.13|424.13|428.05|424.05|23
1612274700000|2021-02-02 14:05:00|428.12|424.12|428.11|424.11|428.12|424.12|428.1|424.1|8
1612274710000|2021-02-02 14:05:10|428.1|424.1|428.11|424.11|428.11|424.11|428.09|424.09|5
1612274720000|2021-02-02 14:05:20|428.12|424.12|428.18|424.18|428.22|424.22|428.12|424.12|14
1612274730000|2021-02-02 14:05:30|428.21|424.21|428.2|424.2|428.21|424.21|428.18|424.18|8
1612274740000|2021-02-02 14:05:40|428.18|424.18|428.21|424.21|428.21|424.21|428.17|424.17|4
1612274750000|2021-02-02 14:05:50|428.22|424.22|428.33|424.33|428.38|424.38|428.18|424.18|20
1612274760000|2021-02-02 14:06:00|428.32|424.32|428.15|424.15|428.32|424.32|428.14|424.14|18
1612274770000|2021-02-02 14:06:10|428.16|424.16|428.09|424.09|428.16|424.16|428.08|424.08|7
1612274780000|2021-02-02 14:06:20|428.1|424.1|427.9|423.9|428.11|424.11|427.82|423.82|20
1612274790000|2021-02-02 14:06:30|427.88|423.88|427.77|423.77|427.88|423.88|427.76|423.76|4
1612274800000|2021-02-02 14:06:40|427.75|423.75|427.82|423.82|427.84|423.84|427.75|423.75|17
1612274810000|2021-02-02 14:06:50|427.79|423.79|427.76|423.76|427.83|423.83|427.76|423.76|13
1612274820000|2021-02-02 14:07:00|427.75|423.75|427.74|423.74|427.78|423.78|427.72|423.72|8
1612274830000|2021-02-02 14:07:10|427.75|423.75|427.81|423.81|427.82|423.82|427.73|423.73|11
1612274840000|2021-02-02 14:07:20|427.82|423.82|427.83|423.83|427.86|423.86|427.8|423.8|15
1612274850000|2021-02-02 14:07:30|427.84|423.84|427.87|423.87|427.89|423.89|427.78|423.78|15
1612274860000|2021-02-02 14:07:40|427.85|423.85|427.89|423.89|427.89|423.89|427.84|423.84|4
1612274870000|2021-02-02 14:07:50|427.85|423.85|427.88|423.88|427.88|423.88|427.84|423.84|3
1612274880000|2021-02-02 14:08:00|427.82|423.82|427.81|423.81|427.82|423.82|427.81|423.81|2
1612274890000|2021-02-02 14:08:10|427.82|423.82|427.93|423.93|427.93|423.93|427.82|423.82|7
1612274900000|2021-02-02 14:08:20|427.94|423.94|427.93|423.93|427.97|423.97|427.92|423.92|15
1612274910000|2021-02-02 14:08:30|427.94|423.94|427.93|423.93|427.94|423.94|427.84|423.84|13
1612274920000|2021-02-02 14:08:40|427.96|423.96|428.01|424.01|428.01|424.01|427.91|423.91|17
1612274930000|2021-02-02 14:08:50|428.02|424.02|428|424|428.05|424.05|427.98|423.98|12
1612274940000|2021-02-02 14:09:00|428.01|424.01|427.84|423.84|428.01|424.01|427.84|423.84|17
1612274950000|2021-02-02 14:09:10|427.85|423.85|427.88|423.88|427.88|423.88|427.84|423.84|4
1612274960000|2021-02-02 14:09:20|427.93|423.93|427.88|423.88|427.93|423.93|427.88|423.88|4
1612274970000|2021-02-02 14:09:30|427.89|423.89|427.85|423.85|427.9|423.9|427.82|423.82|5
1612274980000|2021-02-02 14:09:40|427.84|423.84|427.81|423.81|427.85|423.85|427.78|423.78|13
1612274990000|2021-02-02 14:09:50|427.82|423.82|427.79|423.79|427.82|423.82|427.78|423.78|16
1612275000000|2021-02-02 14:10:00|427.8|423.8|427.96|423.96|427.97|423.97|427.72|423.72|18
1612275010000|2021-02-02 14:10:10|427.98|423.98|427.79|423.79|427.99|423.99|427.74|423.74|29
1612275020000|2021-02-02 14:10:20|427.78|423.78|427.74|423.74|427.79|423.79|427.74|423.74|17
1612275030000|2021-02-02 14:10:30|427.73|423.73|427.51|423.51|427.76|423.76|427.51|423.51|21
1612275040000|2021-02-02 14:10:40|427.52|423.52|427.48|423.48|427.57|423.57|427.47|423.47|11
1612275050000|2021-02-02 14:10:50|427.45|423.45|427.55|423.55|427.63|423.63|427.43|423.43|23
1612275060000|2021-02-02 14:11:00|427.62|423.62|427.72|423.72|427.73|423.73|427.52|423.52|28
1612275070000|2021-02-02 14:11:10|427.73|423.73|427.74|423.74|427.77|423.77|427.69|423.69|28
1612275080000|2021-02-02 14:11:20|427.73|423.73|427.65|423.65|427.75|423.75|427.47|423.47|13
1612275090000|2021-02-02 14:11:30|427.66|423.66|427.67|423.67|427.71|423.71|427.66|423.66|9
1612275100000|2021-02-02 14:11:40|427.74|423.74|427.87|423.87|427.95|423.95|427.73|423.73|20
1612275110000|2021-02-02 14:11:50|427.83|423.83|427.71|423.71|427.91|423.91|427.71|423.71|20
1612275120000|2021-02-02 14:12:00|427.8|423.8|427.76|423.76|427.9|423.9|427.7|423.7|14
1612275130000|2021-02-02 14:12:10|427.77|423.77|428.07|424.07|428.07|424.07|427.76|423.76|23
1612275140000|2021-02-02 14:12:20|428.09|424.09|428.14|424.14|428.15|424.15|428.09|424.09|22
1612275150000|2021-02-02 14:12:30|428.15|424.15|428.33|424.33|428.34|424.34|428.15|424.15|13
1612275160000|2021-02-02 14:12:40|428.32|424.32|428.42|424.42|428.45|424.45|428.32|424.32|25
1612275170000|2021-02-02 14:12:50|428.43|424.43|428.64|424.64|428.64|424.64|428.39|424.39|20
1612275180000|2021-02-02 14:13:00|428.61|424.61|428.63|424.63|428.66|424.66|428.56|424.56|17
1612275190000|2021-02-02 14:13:10|428.62|424.62|428.86|424.86|428.86|424.86|428.62|424.62|12
1612275200000|2021-02-02 14:13:20|428.82|424.82|428.87|424.87|428.9|424.9|428.72|424.72|19
1612275210000|2021-02-02 14:13:30|428.82|424.82|428.8|424.8|428.89|424.89|428.73|424.73|20
1612275220000|2021-02-02 14:13:40|428.76|424.76|428.63|424.63|428.8|424.8|428.63|424.63|18
1612275230000|2021-02-02 14:13:50|428.65|424.65|428.62|424.62|428.66|424.66|428.61|424.61|15
1612275240000|2021-02-02 14:14:00|428.61|424.61|428.61|424.61|428.62|424.62|428.59|424.59|19
1612275250000|2021-02-02 14:14:10|428.6|424.6|428.5|424.5|428.62|424.62|428.5|424.5|18
1612275260000|2021-02-02 14:14:20|428.51|424.51|428.01|424.01|428.51|424.51|428|424|25
1612275270000|2021-02-02 14:14:30|428|424|427.96|423.96|428.02|424.02|427.95|423.95|20
1612275280000|2021-02-02 14:14:40|427.99|423.99|427.69|423.69|428|424|427.69|423.69|19
1612275290000|2021-02-02 14:14:50|427.68|423.68|427.52|423.52|427.69|423.69|427.49|423.49|15
1612275300000|2021-02-02 14:15:00|427.47|423.47|427.52|423.52|427.53|423.53|427.39|423.39|14
1612275310000|2021-02-02 14:15:10|427.53|423.53|427.78|423.78|427.8|423.8|427.52|423.52|15
1612275320000|2021-02-02 14:15:20|427.82|423.82|427.7|423.7|427.83|423.83|427.68|423.68|22
1612275330000|2021-02-02 14:15:30|427.69|423.69|427.72|423.72|427.73|423.73|427.69|423.69|17
1612275340000|2021-02-02 14:15:40|427.77|423.77|427.73|423.73|427.78|423.78|427.72|423.72|12
1612275350000|2021-02-02 14:15:50|427.72|423.72|427.77|423.77|427.8|423.8|427.72|423.72|16
1612275360000|2021-02-02 14:16:00|427.79|423.79|427.66|423.66|427.79|423.79|427.62|423.62|18
1612275370000|2021-02-02 14:16:10|427.67|423.67|427.67|423.67|427.67|423.67|427.65|423.65|19
1612275380000|2021-02-02 14:16:20|427.68|423.68|427.89|423.89|427.93|423.93|427.64|423.64|20
1612275390000|2021-02-02 14:16:30|427.9|423.9|427.89|423.89|428.06|424.06|427.89|423.89|25
1612275400000|2021-02-02 14:16:40|427.88|423.88|427.79|423.79|427.88|423.88|427.75|423.75|20
1612275410000|2021-02-02 14:16:50|427.78|423.78|427.61|423.61|427.78|423.78|427.61|423.61|24
1612275420000|2021-02-02 14:17:00|427.62|423.62|427.63|423.63|427.66|423.66|427.61|423.61|10
1612275430000|2021-02-02 14:17:10|427.62|423.62|427.63|423.63|427.65|423.65|427.56|423.56|16
1612275440000|2021-02-02 14:17:20|427.62|423.62|427.37|423.37|427.62|423.62|427.35|423.35|12
1612275450000|2021-02-02 14:17:30|427.36|423.36|427.04|423.04|427.36|423.36|427.04|423.04|20
1612275460000|2021-02-02 14:17:40|427.08|423.08|426.61|422.61|427.08|423.08|426.61|422.61|27
1612275470000|2021-02-02 14:17:50|426.62|422.62|426.62|422.62|426.72|422.72|426.55|422.55|26
1612275480000|2021-02-02 14:18:00|426.59|422.59|426.58|422.58|426.63|422.63|426.53|422.53|29
1612275490000|2021-02-02 14:18:10|426.62|422.62|426.27|422.27|426.62|422.62|426.27|422.27|23
1612275500000|2021-02-02 14:18:20|426.25|422.25|426.2|422.2|426.26|422.26|426.19|422.19|21
1612275510000|2021-02-02 14:18:30|426.18|422.18|426.16|422.16|426.19|422.19|426.13|422.13|13
1612275520000|2021-02-02 14:18:40|426.15|422.15|426.13|422.13|426.21|422.21|426.13|422.13|16
1612275530000|2021-02-02 14:18:50|426.16|422.16|426.1|422.1|426.16|422.16|426.1|422.1|12
1612275540000|2021-02-02 14:19:00|426.06|422.06|426.12|422.12|426.13|422.13|426.06|422.06|14
1612275550000|2021-02-02 14:19:10|426.13|422.13|426.1|422.1|426.14|422.14|426.08|422.08|11
1612275560000|2021-02-02 14:19:20|426.09|422.09|426.07|422.07|426.1|422.1|426.06|422.06|12
1612275570000|2021-02-02 14:19:30|426.08|422.08|425.97|421.97|426.09|422.09|425.97|421.97|12
1612275580000|2021-02-02 14:19:40|425.98|421.98|426.07|422.07|426.07|422.07|425.97|421.97|17
1612275590000|2021-02-02 14:19:50|426.06|422.06|426.05|422.05|426.07|422.07|426.05|422.05|7
1612275600000|2021-02-02 14:20:00|426.04|422.04|426.02|422.02|426.05|422.05|426.02|422.02|10
1612275610000|2021-02-02 14:20:10|426.01|422.01|426.08|422.08|426.09|422.09|426.01|422.01|13
1612275620000|2021-02-02 14:20:20|426.07|422.07|426.19|422.19|426.19|422.19|426.06|422.06|17
1612275630000|2021-02-02 14:20:30|426.28|422.28|426.37|422.37|426.5|422.5|426.25|422.25|21
1612275640000|2021-02-02 14:20:40|426.38|422.38|426.46|422.46|426.46|422.46|426.35|422.35|16
1612275650000|2021-02-02 14:20:50|426.45|422.45|426.58|422.58|426.69|422.69|426.45|422.45|22
1612275660000|2021-02-02 14:21:00|426.56|422.56|426.16|422.16|426.56|422.56|426.16|422.16|30
1612275670000|2021-02-02 14:21:10|426.17|422.17|426.19|422.19|426.3|422.3|426.16|422.16|16
1612275680000|2021-02-02 14:21:20|426.17|422.17|426.26|422.26|426.26|422.26|426.17|422.17|9
1612275690000|2021-02-02 14:21:30|426.28|422.28|426.21|422.21|426.29|422.29|426.2|422.2|8
1612275700000|2021-02-02 14:21:40|426.22|422.22|426.19|422.19|426.24|422.24|426.18|422.18|18
1612275710000|2021-02-02 14:21:50|426.18|422.18|426.23|422.23|426.25|422.25|426.18|422.18|12
1612275720000|2021-02-02 14:22:00|426.24|422.24|426.18|422.18|426.24|422.24|426.17|422.17|13
1612275730000|2021-02-02 14:22:10|426.17|422.17|426.17|422.17|426.2|422.2|426.12|422.12|7
1612275740000|2021-02-02 14:22:20|426.15|422.15|426.22|422.22|426.23|422.23|426.15|422.15|13
1612275750000|2021-02-02 14:22:30|426.2|422.2|426.16|422.16|426.2|422.2|426.15|422.15|9
1612275760000|2021-02-02 14:22:40|426.15|422.15|426.18|422.18|426.19|422.19|426.15|422.15|7
1612275770000|2021-02-02 14:22:50|426.17|422.17|426.16|422.16|426.18|422.18|426.13|422.13|9
1612275780000|2021-02-02 14:23:00|426.15|422.15|426.11|422.11|426.15|422.15|426.11|422.11|4
1612275790000|2021-02-02 14:23:10|426.08|422.08|426.02|422.02|426.08|422.08|426.02|422.02|12
1612275800000|2021-02-02 14:23:20|426.01|422.01|425.98|421.98|426.01|422.01|425.98|421.98|6
1612275810000|2021-02-02 14:23:30|425.97|421.97|426.01|422.01|426.02|422.02|425.97|421.97|6
1612275820000|2021-02-02 14:23:40|426.02|422.02|425.95|421.95|426.02|422.02|425.95|421.95|9
1612275830000|2021-02-02 14:23:50|425.92|421.92|425.92|421.92|425.92|421.92|425.91|421.91|5
1612275840000|2021-02-02 14:24:00|425.91|421.91|425.68|421.68|425.92|421.92|425.68|421.68|18
1612275850000|2021-02-02 14:24:10|425.66|421.66|425.4|421.4|425.66|421.66|425.4|421.4|15
1612275860000|2021-02-02 14:24:20|425.3|421.3|425.18|421.18|425.32|421.32|425.18|421.18|17
1612275870000|2021-02-02 14:24:30|425.17|421.17|424.64|420.64|425.17|421.17|424.64|420.64|17
1612275880000|2021-02-02 14:24:40|424.6|420.6|424.72|420.72|424.72|420.72|424.6|420.6|13
1612275890000|2021-02-02 14:24:50|424.64|420.64|424.37|420.37|424.64|420.64|424.34|420.34|13
1612275900000|2021-02-02 14:25:00|424.36|420.36|424.82|420.82|424.82|420.82|424.31|420.31|19
1612275910000|2021-02-02 14:25:10|424.81|420.81|424.83|420.83|424.87|420.87|424.8|420.8|14
1612275920000|2021-02-02 14:25:20|424.8|420.8|425.12|421.12|425.14|421.14|424.8|420.8|19
1612275930000|2021-02-02 14:25:30|425.1|421.1|425.15|421.15|425.15|421.15|425.07|421.07|13
1612275940000|2021-02-02 14:25:40|425.17|421.17|425.3|421.3|425.3|421.3|425.15|421.15|23
1612275950000|2021-02-02 14:25:50|425.27|421.27|425.52|421.52|425.56|421.56|425.27|421.27|17
1612275960000|2021-02-02 14:26:00|425.53|421.53|425.54|421.54|425.57|421.57|425.52|421.52|15
1612275970000|2021-02-02 14:26:10|425.56|421.56|425.4|421.4|425.59|421.59|425.4|421.4|21
1612275980000|2021-02-02 14:26:20|425.39|421.39|425.14|421.14|425.39|421.39|425.12|421.12|15
1612275990000|2021-02-02 14:26:30|425.13|421.13|424.83|420.83|425.14|421.14|424.82|420.82|22
1612276000000|2021-02-02 14:26:40|424.81|420.81|424.93|420.93|424.96|420.96|424.81|420.81|21
1612276010000|2021-02-02 14:26:50|424.91|420.91|424.99|420.99|425|421|424.91|420.91|18
1612276020000|2021-02-02 14:27:00|425.01|421.01|424.99|420.99|425.01|421.01|424.94|420.94|17
1612276030000|2021-02-02 14:27:10|425.03|421.03|425.36|421.36|425.37|421.37|425|421|23
1612276040000|2021-02-02 14:27:20|425.35|421.35|425.21|421.21|425.35|421.35|425.19|421.19|19
1612276050000|2021-02-02 14:27:30|425.18|421.18|424.89|420.89|425.2|421.2|424.83|420.83|20
1612276060000|2021-02-02 14:27:40|424.86|420.86|424.97|420.97|424.97|420.97|424.83|420.83|18
1612276070000|2021-02-02 14:27:50|424.99|420.99|425.03|421.03|425.05|421.05|424.97|420.97|16
1612276080000|2021-02-02 14:28:00|425.02|421.02|425.22|421.22|425.22|421.22|425|421|21
1612276090000|2021-02-02 14:28:10|425.28|421.28|425.15|421.15|425.42|421.42|425.14|421.14|21
1612276100000|2021-02-02 14:28:20|425.13|421.13|425.03|421.03|425.15|421.15|425.02|421.02|17
1612276110000|2021-02-02 14:28:30|425.04|421.04|424.95|420.95|425.05|421.05|424.87|420.87|10
1612276120000|2021-02-02 14:28:40|424.98|420.98|424.96|420.96|424.98|420.98|424.85|420.85|23
1612276130000|2021-02-02 14:28:50|424.98|420.98|424.95|420.95|425.03|421.03|424.86|420.86|18
1612276140000|2021-02-02 14:29:00|424.92|420.92|425.15|421.15|425.16|421.16|424.92|420.92|21
1612276150000|2021-02-02 14:29:10|425.16|421.16|425.08|421.08|425.16|421.16|425|421|18
1612276160000|2021-02-02 14:29:20|425.09|421.09|425.11|421.11|425.12|421.12|425.05|421.05|16
1612276170000|2021-02-02 14:29:30|425.1|421.1|425.2|421.2|425.26|421.26|425.1|421.1|19
1612276180000|2021-02-02 14:29:40|425.19|421.19|425.17|421.17|425.2|421.2|425.15|421.15|15
1612276190000|2021-02-02 14:29:50|425.16|421.16|425.02|421.02|425.16|421.16|424.96|420.96|17
1612276200000|2021-02-02 14:30:00|424.99|420.99|424.86|420.86|424.99|420.99|424.86|420.86|11
1612276210000|2021-02-02 14:30:10|424.85|420.85|424.62|420.62|424.85|420.85|424.62|420.62|9
1612276220000|2021-02-02 14:30:20|424.61|420.61|424.55|420.55|424.63|420.63|424.55|420.55|17
1612276230000|2021-02-02 14:30:30|424.49|420.49|424.32|420.32|424.51|420.51|424.32|420.32|19
1612276240000|2021-02-02 14:30:40|424.33|420.33|423.68|419.68|424.52|420.52|423.68|419.68|22
1612276250000|2021-02-02 14:30:50|423.73|419.73|423.66|419.66|423.8|419.8|423.66|419.66|22
1612276260000|2021-02-02 14:31:00|423.65|419.65|423.57|419.57|423.72|419.72|423.57|419.57|11
1612276270000|2021-02-02 14:31:10|423.6|419.6|423.2|419.2|423.6|419.6|423.2|419.2|17
1612276280000|2021-02-02 14:31:20|423.29|419.29|423.12|419.12|423.29|419.29|423.11|419.11|15
1612276290000|2021-02-02 14:31:30|423.09|419.09|422.73|418.73|423.09|419.09|422.73|418.73|17
1612276300000|2021-02-02 14:31:40|422.74|418.74|423.42|419.42|423.42|419.42|422.74|418.74|25
1612276310000|2021-02-02 14:31:50|423.43|419.43|423.34|419.34|423.6|419.6|423.34|419.34|22
1612276320000|2021-02-02 14:32:00|423.32|419.32|423.7|419.7|423.7|419.7|423.24|419.24|22
1612276330000|2021-02-02 14:32:10|423.6|419.6|423.76|419.76|423.92|419.92|423.6|419.6|18
1612276340000|2021-02-02 14:32:20|423.77|419.77|423.77|419.77|423.83|419.83|423.64|419.64|20
1612276350000|2021-02-02 14:32:30|423.78|419.78|424.18|420.18|424.2|420.2|423.77|419.77|21
1612276360000|2021-02-02 14:32:40|424.19|420.19|424.18|420.18|424.28|420.28|424.05|420.05|20
1612276370000|2021-02-02 14:32:50|424.08|420.08|424.35|420.35|424.36|420.36|424.08|420.08|19
1612276380000|2021-02-02 14:33:00|424.34|420.34|424.31|420.31|424.37|420.37|424.15|420.15|23
1612276390000|2021-02-02 14:33:10|424.32|420.32|424.39|420.39|424.39|420.39|424.32|420.32|7
1612276400000|2021-02-02 14:33:20|424.38|420.38|424.43|420.43|424.43|420.43|424.36|420.36|19
1612276410000|2021-02-02 14:33:30|424.44|420.44|424.7|420.7|424.71|420.71|424.41|420.41|9
1612276420000|2021-02-02 14:33:40|424.93|420.93|425.32|421.32|425.32|421.32|424.63|420.63|23
1612276430000|2021-02-02 14:33:50|425.34|421.34|425.45|421.45|425.49|421.49|425.34|421.34|13
1612276440000|2021-02-02 14:34:00|425.46|421.46|425.22|421.22|425.47|421.47|425.03|421.03|19
1612276450000|2021-02-02 14:34:10|425.18|421.18|425.45|421.45|425.46|421.46|425.18|421.18|14
1612276460000|2021-02-02 14:34:20|425.46|421.46|425.57|421.57|425.59|421.59|425.45|421.45|16
1612276470000|2021-02-02 14:34:30|425.56|421.56|425.57|421.57|425.6|421.6|425.53|421.53|14
1612276480000|2021-02-02 14:34:40|425.59|421.59|425.67|421.67|425.67|421.67|425.58|421.58|22
1612276490000|2021-02-02 14:34:50|425.69|421.69|425.54|421.54|425.72|421.72|425.53|421.53|22
1612276500000|2021-02-02 14:35:00|425.55|421.55|425.64|421.64|425.64|421.64|425.53|421.53|13
1612276510000|2021-02-02 14:35:10|425.65|421.65|425.78|421.78|425.78|421.78|425.64|421.64|17
1612276520000|2021-02-02 14:35:20|425.76|421.76|425.74|421.74|425.79|421.79|425.74|421.74|15
1612276530000|2021-02-02 14:35:30|425.73|421.73|425.8|421.8|425.82|421.82|425.71|421.71|15
1612276540000|2021-02-02 14:35:40|425.81|421.81|425.88|421.88|425.88|421.88|425.79|421.79|8
1612276550000|2021-02-02 14:35:50|425.87|421.87|425.96|421.96|425.99|421.99|425.84|421.84|13
1612276560000|2021-02-02 14:36:00|425.95|421.95|425.92|421.92|425.95|421.95|425.87|421.87|17
1612276570000|2021-02-02 14:36:10|426.1|422.1|425.91|421.91|426.1|422.1|425.89|421.89|15
1612276580000|2021-02-02 14:36:20|425.95|421.95|426.09|422.09|426.13|422.13|425.91|421.91|14
1612276590000|2021-02-02 14:36:30|426.1|422.1|426.14|422.14|426.15|422.15|426.1|422.1|12
1612276600000|2021-02-02 14:36:40|426.12|422.12|426.03|422.03|426.15|422.15|425.97|421.97|19
1612276610000|2021-02-02 14:36:50|426.02|422.02|425.8|421.8|426.02|422.02|425.75|421.75|17
1612276620000|2021-02-02 14:37:00|425.73|421.73|425.88|421.88|425.91|421.91|425.6|421.6|20
1612276630000|2021-02-02 14:37:10|425.89|421.89|425.91|421.91|425.92|421.92|425.85|421.85|10
1612276640000|2021-02-02 14:37:20|425.88|421.88|425.84|421.84|425.88|421.88|425.81|421.81|10
1612276650000|2021-02-02 14:37:30|425.87|421.87|425.87|421.87|425.88|421.88|425.84|421.84|15
1612276660000|2021-02-02 14:37:40|425.85|421.85|425.8|421.8|425.87|421.87|425.78|421.78|14
1612276670000|2021-02-02 14:37:50|425.78|421.78|425.84|421.84|425.84|421.84|425.78|421.78|11
1612276680000|2021-02-02 14:38:00|425.81|421.81|425.78|421.78|425.85|421.85|425.78|421.78|12
1612276690000|2021-02-02 14:38:10|425.81|421.81|425.96|421.96|425.96|421.96|425.78|421.78|7
1612276700000|2021-02-02 14:38:20|425.95|421.95|426.06|422.06|426.1|422.1|425.94|421.94|10
1612276710000|2021-02-02 14:38:30|426.09|422.09|426.02|422.02|426.09|422.09|425.98|421.98|14
1612276720000|2021-02-02 14:38:40|425.99|421.99|426.06|422.06|426.06|422.06|425.99|421.99|4
1612276730000|2021-02-02 14:38:50|426.07|422.07|426.08|422.08|426.08|422.08|426.06|422.06|9
1612276740000|2021-02-02 14:39:00|426.06|422.06|426.06|422.06|426.06|422.06|426.05|422.05|3
1612276750000|2021-02-02 14:39:10|426.05|422.05|426|422|426.05|422.05|426|422|3
1612276760000|2021-02-02 14:39:20|425.99|421.99|425.95|421.95|426.04|422.04|425.93|421.93|16
1612276770000|2021-02-02 14:39:30|425.93|421.93|426|422|426|422|425.93|421.93|8
1612276780000|2021-02-02 14:39:40|426.01|422.01|426.01|422.01|426.01|422.01|426.01|422.01|1
1612276790000|2021-02-02 14:39:50|426|422|426.01|422.01|426.01|422.01|426|422|2
1612276800000|2021-02-02 14:40:00|426.06|422.06|426.06|422.06|426.06|422.06|426.05|422.05|5
1612276810000|2021-02-02 14:40:10|426.07|422.07|426.08|422.08|426.08|422.08|426.06|422.06|9
1612276820000|2021-02-02 14:40:20|426.05|422.05|425.9|421.9|426.08|422.08|425.87|421.87|17
1612276830000|2021-02-02 14:40:30|425.91|421.91|425.87|421.87|425.97|421.97|425.86|421.86|13
1612276840000|2021-02-02 14:40:40|425.86|421.86|425.86|421.86|425.88|421.88|425.85|421.85|15
1612276850000|2021-02-02 14:40:50|425.85|421.85|425.87|421.87|425.87|421.87|425.85|421.85|8
1612276860000|2021-02-02 14:41:00|425.88|421.88|425.91|421.91|425.92|421.92|425.88|421.88|7
1612276870000|2021-02-02 14:41:10|425.9|421.9|425.91|421.91|425.92|421.92|425.9|421.9|14
1612276880000|2021-02-02 14:41:20|425.9|421.9|425.93|421.93|425.93|421.93|425.9|421.9|10
1612276890000|2021-02-02 14:41:30|425.92|421.92|425.89|421.89|425.93|421.93|425.89|421.89|16
1612276900000|2021-02-02 14:41:40|425.88|421.88|425.65|421.65|425.88|421.88|425.62|421.62|9
1612276910000|2021-02-02 14:41:50|425.64|421.64|425.52|421.52|425.67|421.67|425.47|421.47|21
1612276920000|2021-02-02 14:42:00|425.55|421.55|425.53|421.53|425.55|421.55|425.48|421.48|14
1612276930000|2021-02-02 14:42:10|425.52|421.52|425.55|421.55|425.64|421.64|425.51|421.51|15
1612276940000|2021-02-02 14:42:20|425.56|421.56|425.53|421.53|425.58|421.58|425.53|421.53|14
1612276950000|2021-02-02 14:42:30|425.54|421.54|425.5|421.5|425.54|421.54|425.49|421.49|9
1612276960000|2021-02-02 14:42:40|425.49|421.49|425.48|421.48|425.49|421.49|425.47|421.47|8
1612276970000|2021-02-02 14:42:50|425.47|421.47|425.39|421.39|425.47|421.47|425.39|421.39|4
1612276980000|2021-02-02 14:43:00|425.4|421.4|425.4|421.4|425.4|421.4|425.4|421.4|1
1612276990000|2021-02-02 14:43:10|425.38|421.38|425.57|421.57|425.58|421.58|425.38|421.38|13
1612277000000|2021-02-02 14:43:20|425.59|421.59|425.71|421.71|425.75|421.75|425.57|421.57|13
1612277010000|2021-02-02 14:43:30|425.72|421.72|425.71|421.71|425.96|421.96|425.66|421.66|21
1612277020000|2021-02-02 14:43:40|425.77|421.77|425.65|421.65|425.8|421.8|425.64|421.64|10
1612277030000|2021-02-02 14:43:50|425.66|421.66|425.63|421.63|425.66|421.66|425.6|421.6|11
1612277040000|2021-02-02 14:44:00|425.66|421.66|425.51|421.51|425.66|421.66|425.5|421.5|17
1612277050000|2021-02-02 14:44:10|425.5|421.5|425.42|421.42|425.5|421.5|425.42|421.42|11
1612277060000|2021-02-02 14:44:20|425.4|421.4|425.24|421.24|425.42|421.42|425.19|421.19|14
1612277070000|2021-02-02 14:44:30|425.25|421.25|425.17|421.17|425.26|421.26|425.06|421.06|26
1612277080000|2021-02-02 14:44:40|425.19|421.19|425.45|421.45|425.45|421.45|425.12|421.12|22
1612277090000|2021-02-02 14:44:50|425.55|421.55|425.53|421.53|425.55|421.55|425.5|421.5|12
1612277100000|2021-02-02 14:45:00|425.54|421.54|425.75|421.75|425.81|421.81|425.52|421.52|21
1612277110000|2021-02-02 14:45:10|425.76|421.76|425.73|421.73|425.76|421.76|425.7|421.7|15
1612277120000|2021-02-02 14:45:20|425.76|421.76|425.71|421.71|425.76|421.76|425.65|421.65|16
1612277130000|2021-02-02 14:45:30|425.67|421.67|425.38|421.38|425.67|421.67|425.35|421.35|20
1612277140000|2021-02-02 14:45:40|425.35|421.35|425.26|421.26|425.43|421.43|425.26|421.26|21
1612277150000|2021-02-02 14:45:50|425.22|421.22|425.18|421.18|425.24|421.24|425.05|421.05|22
1612277160000|2021-02-02 14:46:00|425.17|421.17|425.83|421.83|425.83|421.83|425.14|421.14|17
1612277170000|2021-02-02 14:46:10|425.82|421.82|425.71|421.71|425.84|421.84|425.7|421.7|14
1612277180000|2021-02-02 14:46:20|425.72|421.72|425.73|421.73|425.8|421.8|425.72|421.72|18
1612277190000|2021-02-02 14:46:30|425.76|421.76|425.44|421.44|425.88|421.88|425.44|421.44|27
1612277200000|2021-02-02 14:46:40|425.47|421.47|425.4|421.4|425.49|421.49|425.38|421.38|19
1612277210000|2021-02-02 14:46:50|425.39|421.39|425.44|421.44|425.45|421.45|425.38|421.38|17
1612277220000|2021-02-02 14:47:00|425.47|421.47|425.36|421.36|425.48|421.48|425.31|421.31|14
1612277230000|2021-02-02 14:47:10|425.35|421.35|425.34|421.34|425.38|421.38|425.28|421.28|18
1612277240000|2021-02-02 14:47:20|425.35|421.35|425.47|421.47|425.47|421.47|425.34|421.34|13
1612277250000|2021-02-02 14:47:30|425.48|421.48|425.68|421.68|425.68|421.68|425.48|421.48|11
1612277260000|2021-02-02 14:47:40|425.67|421.67|425.89|421.89|425.89|421.89|425.63|421.63|12
1612277270000|2021-02-02 14:47:50|425.9|421.9|426.04|422.04|426.04|422.04|425.9|421.9|17
1612277280000|2021-02-02 14:48:00|426.05|422.05|426.1|422.1|426.1|422.1|425.98|421.98|17
1612277290000|2021-02-02 14:48:10|426.14|422.14|426.12|422.12|426.14|422.14|426.12|422.12|6
1612277300000|2021-02-02 14:48:20|426.13|422.13|426.13|422.13|426.19|422.19|426.12|422.12|12
1612277310000|2021-02-02 14:48:30|426.14|422.14|426.2|422.2|426.23|422.23|426.14|422.14|9
1612277320000|2021-02-02 14:48:40|426.24|422.24|426.21|422.21|426.24|422.24|426.19|422.19|6
1612277330000|2021-02-02 14:48:50|426.23|422.23|426.26|422.26|426.26|422.26|426.2|422.2|9
1612277340000|2021-02-02 14:49:00|426.24|422.24|425.93|421.93|426.24|422.24|425.92|421.92|25
1612277350000|2021-02-02 14:49:10|425.94|421.94|425.82|421.82|426.01|422.01|425.81|421.81|27
1612277360000|2021-02-02 14:49:20|425.83|421.83|425.9|421.9|425.91|421.91|425.83|421.83|13
1612277370000|2021-02-02 14:49:30|425.89|421.89|425.89|421.89|425.94|421.94|425.82|421.82|10
1612277380000|2021-02-02 14:49:40|425.86|421.86|425.82|421.82|425.9|421.9|425.81|421.81|18
1612277390000|2021-02-02 14:49:50|425.83|421.83|425.83|421.83|425.86|421.86|425.79|421.79|13
1612277400000|2021-02-02 14:50:00|425.86|421.86|425.88|421.88|425.88|421.88|425.74|421.74|24
1612277410000|2021-02-02 14:50:10|425.86|421.86|425.87|421.87|425.88|421.88|425.84|421.84|9
1612277420000|2021-02-02 14:50:20|425.86|421.86|425.84|421.84|425.89|421.89|425.84|421.84|8
1612277430000|2021-02-02 14:50:30|425.85|421.85|425.82|421.82|425.85|421.85|425.8|421.8|14
1612277440000|2021-02-02 14:50:40|425.83|421.83|425.84|421.84|425.85|421.85|425.82|421.82|11
1612277450000|2021-02-02 14:50:50|425.85|421.85|425.85|421.85|425.85|421.85|425.8|421.8|13
1612277460000|2021-02-02 14:51:00|425.83|421.83|425.87|421.87|425.87|421.87|425.82|421.82|10
1612277470000|2021-02-02 14:51:10|425.88|421.88|425.91|421.91|425.96|421.96|425.87|421.87|16
1612277480000|2021-02-02 14:51:20|425.92|421.92|425.82|421.82|425.92|421.92|425.76|421.76|16
1612277490000|2021-02-02 14:51:30|425.83|421.83|425.83|421.83|425.85|421.85|425.78|421.78|13
1612277500000|2021-02-02 14:51:40|425.82|421.82|426.26|422.26|426.26|422.26|425.82|421.82|24
1612277510000|2021-02-02 14:51:50|426.24|422.24|426.29|422.29|426.29|422.29|426.24|422.24|7
1612277520000|2021-02-02 14:52:00|426.27|422.27|426.34|422.34|426.34|422.34|426.22|422.22|20
1612277530000|2021-02-02 14:52:10|426.3|422.3|426.41|422.41|426.41|422.41|426.29|422.29|13
1612277540000|2021-02-02 14:52:20|426.39|422.39|426.4|422.4|426.41|422.41|426.32|422.32|12
1612277550000|2021-02-02 14:52:30|426.37|422.37|426.58|422.58|426.6|422.6|426.37|422.37|12
1612277560000|2021-02-02 14:52:40|426.55|422.55|426.52|422.52|426.59|422.59|426.42|422.42|12
1612277570000|2021-02-02 14:52:50|426.53|422.53|426.36|422.36|426.53|422.53|426.27|422.27|15
1612277580000|2021-02-02 14:53:00|426.35|422.35|426.41|422.41|426.42|422.42|426.35|422.35|10
1612277590000|2021-02-02 14:53:10|426.42|422.42|426.49|422.49|426.49|422.49|426.41|422.41|8
1612277600000|2021-02-02 14:53:20|426.5|422.5|426.44|422.44|426.5|422.5|426.43|422.43|8
1612277610000|2021-02-02 14:53:30|426.45|422.45|426.49|422.49|426.53|422.53|426.45|422.45|11
1612277620000|2021-02-02 14:53:40|426.48|422.48|426.5|422.5|426.51|422.51|426.48|422.48|7
1612277630000|2021-02-02 14:53:50|426.49|422.49|426.49|422.49|426.5|422.5|426.49|422.49|3
1612277640000|2021-02-02 14:54:00|426.48|422.48|426.47|422.47|426.48|422.48|426.46|422.46|4
1612277650000|2021-02-02 14:54:10|426.44|422.44|426.44|422.44|426.44|422.44|426.44|422.44|1
1612277660000|2021-02-02 14:54:20|426.45|422.45|426.49|422.49|426.49|422.49|426.45|422.45|4
1612277680000|2021-02-02 14:54:40|426.48|422.48|426.5|422.5|426.5|422.5|426.48|422.48|3
1612277690000|2021-02-02 14:54:50|426.51|422.51|426.58|422.58|426.66|422.66|426.51|422.51|20
1612277700000|2021-02-02 14:55:00|426.55|422.55|426.58|422.58|426.63|422.63|426.55|422.55|19
1612277710000|2021-02-02 14:55:10|426.59|422.59|426.63|422.63|426.65|422.65|426.59|422.59|13
1612277720000|2021-02-02 14:55:20|426.59|422.59|426.61|422.61|426.61|422.61|426.51|422.51|18
1612277730000|2021-02-02 14:55:30|426.62|422.62|426.6|422.6|426.63|422.63|426.6|422.6|4
1612277740000|2021-02-02 14:55:40|426.63|422.63|426.68|422.68|426.68|422.68|426.6|422.6|12
1612277760000|2021-02-02 14:56:00|426.67|422.67|426.64|422.64|426.67|422.67|426.64|422.64|3
1612277770000|2021-02-02 14:56:10|426.63|422.63|426.63|422.63|426.63|422.63|426.63|422.63|1
1612277780000|2021-02-02 14:56:20|426.64|422.64|426.31|422.31|426.65|422.65|426.3|422.3|16
1612277790000|2021-02-02 14:56:30|426.29|422.29|426.23|422.23|426.31|422.31|426.23|422.23|19
1612277800000|2021-02-02 14:56:40|426.3|422.3|426.28|422.28|426.31|422.31|426.23|422.23|27
1612277810000|2021-02-02 14:56:50|426.29|422.29|426.47|422.47|426.48|422.48|426.28|422.28|15
1612277820000|2021-02-02 14:57:00|426.43|422.43|426.39|422.39|426.44|422.44|426.38|422.38|12
1612277830000|2021-02-02 14:57:10|426.37|422.37|426.26|422.26|426.37|422.37|426.21|422.21|21
1612277840000|2021-02-02 14:57:20|426.28|422.28|426.08|422.08|426.28|422.28|426.07|422.07|21
1612277850000|2021-02-02 14:57:30|426.09|422.09|425.92|421.92|426.15|422.15|425.91|421.91|17
1612277860000|2021-02-02 14:57:40|425.85|421.85|425.82|421.82|425.89|421.89|425.82|421.82|19
1612277870000|2021-02-02 14:57:50|425.83|421.83|425.99|421.99|426|422|425.82|421.82|16
1612277880000|2021-02-02 14:58:00|426.01|422.01|426.02|422.02|426.02|422.02|425.93|421.93|28
1612277890000|2021-02-02 14:58:10|426.03|422.03|425.94|421.94|426.03|422.03|425.93|421.93|15
1612277900000|2021-02-02 14:58:20|425.97|421.97|425.89|421.89|425.97|421.97|425.85|421.85|14
1612277910000|2021-02-02 14:58:30|425.9|421.9|426|422|426|422|425.89|421.89|9
1612277920000|2021-02-02 14:58:40|426.03|422.03|426.13|422.13|426.14|422.14|426.03|422.03|8
1612277930000|2021-02-02 14:58:50|426.16|422.16|426.09|422.09|426.18|422.18|426.08|422.08|15
1612277940000|2021-02-02 14:59:00|426.1|422.1|426|422|426.1|422.1|426|422|12
1612277950000|2021-02-02 14:59:10|426.01|422.01|426|422|426.01|422.01|426|422|8
1612277960000|2021-02-02 14:59:20|426.01|422.01|426.17|422.17|426.21|422.21|426|422|13
1612277970000|2021-02-02 14:59:30|426.18|422.18|426.13|422.13|426.18|422.18|426.09|422.09|19
1612277980000|2021-02-02 14:59:40|426.12|422.12|426.08|422.08|426.14|422.14|426.02|422.02|18
1612277990000|2021-02-02 14:59:50|426.09|422.09|426.08|422.08|426.09|422.09|426.02|422.02|19
1612278000000|2021-02-02 15:00:00|426.09|422.09|425.91|421.91|426.1|422.1|425.86|421.86|25
1612278010000|2021-02-02 15:00:10|425.9|421.9|425.93|421.93|425.94|421.94|425.9|421.9|16
1612278020000|2021-02-02 15:00:20|425.94|421.94|425.91|421.91|425.94|421.94|425.88|421.88|8
1612278030000|2021-02-02 15:00:30|425.88|421.88|426.06|422.06|426.06|422.06|425.88|421.88|15
1612278040000|2021-02-02 15:00:40|426.05|422.05|426.16|422.16|426.16|422.16|426.05|422.05|23
1612278050000|2021-02-02 15:00:50|426.13|422.13|426.16|422.16|426.19|422.19|426.13|422.13|8
1612278060000|2021-02-02 15:01:00|426.18|422.18|425.95|421.95|426.18|422.18|425.94|421.94|11
1612278070000|2021-02-02 15:01:10|425.96|421.96|425.96|421.96|425.96|421.96|425.96|421.96|1
1612278080000|2021-02-02 15:01:20|425.94|421.94|425.94|421.94|425.94|421.94|425.94|421.94|1
1612278090000|2021-02-02 15:01:30|425.93|421.93|426.08|422.08|426.08|422.08|425.93|421.93|10
1612278100000|2021-02-02 15:01:40|426.07|422.07|426.01|422.01|426.07|422.07|425.99|421.99|10
1612278110000|2021-02-02 15:01:50|426.02|422.02|425.99|421.99|426.04|422.04|425.98|421.98|13
1612278120000|2021-02-02 15:02:00|425.97|421.97|426|422|426.02|422.02|425.97|421.97|12
1612278130000|2021-02-02 15:02:10|425.98|421.98|425.9|421.9|425.98|421.98|425.81|421.81|16
1612278140000|2021-02-02 15:02:20|425.89|421.89|425.91|421.91|425.93|421.93|425.89|421.89|19
1612278150000|2021-02-02 15:02:30|425.9|421.9|425.76|421.76|425.92|421.92|425.7|421.7|20
1612278160000|2021-02-02 15:02:40|425.75|421.75|425.68|421.68|425.77|421.77|425.68|421.68|11
1612278170000|2021-02-02 15:02:50|425.71|421.71|425.81|421.81|425.82|421.82|425.71|421.71|11
1612278180000|2021-02-02 15:03:00|425.78|421.78|425.69|421.69|425.78|421.78|425.69|421.69|5
1612278190000|2021-02-02 15:03:10|425.71|421.71|425.67|421.67|425.71|421.71|425.65|421.65|7
1612278200000|2021-02-02 15:03:20|425.53|421.53|425.61|421.61|425.64|421.64|425.53|421.53|7
1612278210000|2021-02-02 15:03:30|425.56|421.56|425.59|421.59|425.59|421.59|425.56|421.56|2
1612278220000|2021-02-02 15:03:40|425.63|421.63|425.72|421.72|425.77|421.77|425.63|421.63|16
1612278230000|2021-02-02 15:03:50|425.7|421.7|425.69|421.69|425.71|421.71|425.68|421.68|16
1612278240000|2021-02-02 15:04:00|425.68|421.68|425.67|421.67|425.78|421.78|425.66|421.66|17
1612278250000|2021-02-02 15:04:10|425.71|421.71|425.67|421.67|425.71|421.71|425.66|421.66|11
1612278260000|2021-02-02 15:04:20|425.63|421.63|425.69|421.69|425.69|421.69|425.62|421.62|16
1612278270000|2021-02-02 15:04:30|425.72|421.72|425.68|421.68|425.72|421.72|425.68|421.68|7
1612278280000|2021-02-02 15:04:40|425.66|421.66|425.65|421.65|425.66|421.66|425.6|421.6|4
1612278290000|2021-02-02 15:04:50|425.66|421.66|425.67|421.67|425.67|421.67|425.65|421.65|6
1612278300000|2021-02-02 15:05:00|425.66|421.66|425.54|421.54|425.66|421.66|425.54|421.54|10
1612278310000|2021-02-02 15:05:10|425.53|421.53|424.74|420.74|425.53|421.53|424.72|420.72|26
1612278320000|2021-02-02 15:05:20|424.73|420.73|424.66|420.66|424.75|420.75|424.6|420.6|23
1612278330000|2021-02-02 15:05:30|424.67|420.67|424.72|420.72|424.75|420.75|424.63|420.63|23
1612278340000|2021-02-02 15:05:40|424.73|420.73|424.88|420.88|424.93|420.93|424.68|420.68|20
1612278350000|2021-02-02 15:05:50|424.87|420.87|425|421|425|421|424.84|420.84|12
1612278360000|2021-02-02 15:06:00|424.96|420.96|425.11|421.11|425.11|421.11|424.93|420.93|22
1612278370000|2021-02-02 15:06:10|425.12|421.12|425.11|421.11|425.12|421.12|425.06|421.06|13
1612278380000|2021-02-02 15:06:20|425.12|421.12|425.12|421.12|425.13|421.13|425.08|421.08|5
1612278390000|2021-02-02 15:06:30|425.11|421.11|425.04|421.04|425.13|421.13|425.02|421.02|15
1612278400000|2021-02-02 15:06:40|425.02|421.02|424.97|420.97|425.04|421.04|424.96|420.96|10
1612278410000|2021-02-02 15:06:50|424.98|420.98|425.05|421.05|425.06|421.06|424.97|420.97|18
1612278420000|2021-02-02 15:07:00|425|421|424.93|420.93|425|421|424.9|420.9|20
1612278430000|2021-02-02 15:07:10|424.92|420.92|424.92|420.92|424.96|420.96|424.92|420.92|10
1612278440000|2021-02-02 15:07:20|424.93|420.93|424.93|420.93|424.94|420.94|424.91|420.91|8
1612278450000|2021-02-02 15:07:30|424.94|420.94|424.94|420.94|424.94|420.94|424.92|420.92|20
1612278460000|2021-02-02 15:07:40|424.93|420.93|424.94|420.94|424.94|420.94|424.92|420.92|14
1612278470000|2021-02-02 15:07:50|424.93|420.93|425.07|421.07|425.07|421.07|424.93|420.93|23
1612278480000|2021-02-02 15:08:00|425.05|421.05|425.08|421.08|425.08|421.08|425.05|421.05|7
1612278490000|2021-02-02 15:08:10|425.11|421.11|425.07|421.07|425.14|421.14|425.02|421.02|10
1612278500000|2021-02-02 15:08:20|425.08|421.08|425.19|421.19|425.19|421.19|425.08|421.08|10
1612278510000|2021-02-02 15:08:30|425.22|421.22|425.37|421.37|425.37|421.37|425.22|421.22|7
1612278520000|2021-02-02 15:08:40|425.36|421.36|425.36|421.36|425.37|421.37|425.3|421.3|13
1612278530000|2021-02-02 15:08:50|425.4|421.4|425.38|421.38|425.42|421.42|425.34|421.34|17
1612278540000|2021-02-02 15:09:00|425.36|421.36|425.39|421.39|425.39|421.39|425.3|421.3|16
1612278550000|2021-02-02 15:09:10|425.38|421.38|425.43|421.43|425.43|421.43|425.35|421.35|6
1612278560000|2021-02-02 15:09:20|425.42|421.42|425.65|421.65|425.69|421.69|425.42|421.42|17
1612278570000|2021-02-02 15:09:30|425.7|421.7|425.84|421.84|425.84|421.84|425.69|421.69|14
1612278580000|2021-02-02 15:09:40|425.85|421.85|425.93|421.93|425.94|421.94|425.84|421.84|8
1612278590000|2021-02-02 15:09:50|425.94|421.94|425.91|421.91|425.94|421.94|425.85|421.85|15
1612278600000|2021-02-02 15:10:00|425.9|421.9|425.98|421.98|425.98|421.98|425.9|421.9|18
1612278610000|2021-02-02 15:10:10|425.97|421.97|425.97|421.97|426|422|425.93|421.93|10
1612278620000|2021-02-02 15:10:20|425.99|421.99|425.94|421.94|425.99|421.99|425.94|421.94|9
1612278630000|2021-02-02 15:10:30|425.95|421.95|426.01|422.01|426.01|422.01|425.94|421.94|10
1612278640000|2021-02-02 15:10:40|425.99|421.99|426|422|426.01|422.01|425.98|421.98|8
1612278650000|2021-02-02 15:10:50|426.01|422.01|426.03|422.03|426.03|422.03|426|422|6
1612278660000|2021-02-02 15:11:00|426.04|422.04|425.92|421.92|426.04|422.04|425.82|421.82|17
1612278670000|2021-02-02 15:11:10|425.93|421.93|426.03|422.03|426.03|422.03|425.93|421.93|10
1612278680000|2021-02-02 15:11:20|426.04|422.04|426.04|422.04|426.04|422.04|426.04|422.04|1
1612278690000|2021-02-02 15:11:30|426.06|422.06|426.07|422.07|426.07|422.07|426.06|422.06|2
1612278700000|2021-02-02 15:11:40|426.08|422.08|426.05|422.05|426.08|422.08|426.03|422.03|8
1612278710000|2021-02-02 15:11:50|426.04|422.04|425.92|421.92|426.04|422.04|425.9|421.9|16
1612278720000|2021-02-02 15:12:00|425.93|421.93|425.85|421.85|425.95|421.95|425.85|421.85|15
1612278730000|2021-02-02 15:12:10|425.84|421.84|425.77|421.77|425.86|421.86|425.77|421.77|13
1612278740000|2021-02-02 15:12:20|425.76|421.76|425.73|421.73|425.77|421.77|425.72|421.72|9
1612278750000|2021-02-02 15:12:30|425.71|421.71|425.78|421.78|425.79|421.79|425.7|421.7|17
1612278760000|2021-02-02 15:12:40|425.77|421.77|425.91|421.91|425.92|421.92|425.76|421.76|28
1612278770000|2021-02-02 15:12:50|425.92|421.92|425.96|421.96|426.01|422.01|425.9|421.9|24
1612278780000|2021-02-02 15:13:00|425.97|421.97|425.87|421.87|425.98|421.98|425.84|421.84|22
1612278790000|2021-02-02 15:13:10|425.86|421.86|425.78|421.78|425.86|421.86|425.76|421.76|26
1612278800000|2021-02-02 15:13:20|425.76|421.76|425.78|421.78|425.79|421.79|425.75|421.75|21
1612278810000|2021-02-02 15:13:30|425.79|421.79|425.92|421.92|425.96|421.96|425.79|421.79|19
1612278820000|2021-02-02 15:13:40|425.93|421.93|425.95|421.95|425.99|421.99|425.93|421.93|20
1612278830000|2021-02-02 15:13:50|425.96|421.96|426.04|422.04|426.04|422.04|425.96|421.96|14
1612278840000|2021-02-02 15:14:00|426.01|422.01|426.03|422.03|426.08|422.08|426.01|422.01|15
1612278850000|2021-02-02 15:14:10|426.06|422.06|425.98|421.98|426.06|422.06|425.92|421.92|16
1612278860000|2021-02-02 15:14:20|425.94|421.94|426.03|422.03|426.03|422.03|425.94|421.94|18
1612278870000|2021-02-02 15:14:30|426|422|426.07|422.07|426.07|422.07|426|422|23
1612278880000|2021-02-02 15:14:40|426.08|422.08|426.23|422.23|426.24|422.24|426.08|422.08|9
1612278890000|2021-02-02 15:14:50|426.24|422.24|426.4|422.4|426.4|422.4|426.23|422.23|11
1612278900000|2021-02-02 15:15:00|426.39|422.39|426.42|422.42|426.42|422.42|426.39|422.39|7
1612278910000|2021-02-02 15:15:10|426.43|422.43|426.65|422.65|426.65|422.65|426.4|422.4|8
1612278920000|2021-02-02 15:15:20|426.64|422.64|426.81|422.81|426.81|422.81|426.64|422.64|23
1612278930000|2021-02-02 15:15:30|426.79|422.79|426.8|422.8|426.92|422.92|426.77|422.77|21
1612278940000|2021-02-02 15:15:40|426.77|422.77|426.8|422.8|426.87|422.87|426.7|422.7|27
1612278950000|2021-02-02 15:15:50|426.81|422.81|426.5|422.5|426.83|422.83|426.5|422.5|24
1612278960000|2021-02-02 15:16:00|426.52|422.52|426.64|422.64|426.67|422.67|426.49|422.49|28
1612278970000|2021-02-02 15:16:10|426.62|422.62|426.69|422.69|426.69|422.69|426.59|422.59|16
1612278980000|2021-02-02 15:16:20|426.68|422.68|426.69|422.69|426.72|422.72|426.67|422.67|12
1612278990000|2021-02-02 15:16:30|426.68|422.68|426.77|422.77|426.8|422.8|426.66|422.66|11
1612279000000|2021-02-02 15:16:40|426.8|422.8|426.68|422.68|426.8|422.8|426.68|422.68|13
1612279010000|2021-02-02 15:16:50|426.67|422.67|426.49|422.49|426.67|422.67|426.49|422.49|14
1612279020000|2021-02-02 15:17:00|426.5|422.5|426.55|422.55|426.55|422.55|426.48|422.48|16
1612279030000|2021-02-02 15:17:10|426.56|422.56|426.52|422.52|426.57|422.57|426.5|422.5|18
1612279040000|2021-02-02 15:17:20|426.55|422.55|426.65|422.65|426.66|422.66|426.51|422.51|16
1612279050000|2021-02-02 15:17:30|426.66|422.66|426.52|422.52|426.66|422.66|426.51|422.51|19
1612279060000|2021-02-02 15:17:40|426.5|422.5|426.67|422.67|426.67|422.67|426.45|422.45|22
1612279070000|2021-02-02 15:17:50|426.68|422.68|427.01|423.01|427.01|423.01|426.67|422.67|22
1612279080000|2021-02-02 15:18:00|426.96|422.96|427.01|423.01|427.06|423.06|426.93|422.93|30
1612279090000|2021-02-02 15:18:10|427|423|427.06|423.06|427.13|423.13|427|423|27
1612279100000|2021-02-02 15:18:20|427.07|423.07|427.23|423.23|427.33|423.33|427.07|423.07|23
1612279110000|2021-02-02 15:18:30|427.22|423.22|427.38|423.38|427.48|423.48|427.22|423.22|21
1612279120000|2021-02-02 15:18:40|427.39|423.39|427.34|423.34|427.49|423.49|427.32|423.32|16
1612279130000|2021-02-02 15:18:50|427.37|423.37|427.31|423.31|427.52|423.52|427.29|423.29|22
1612279140000|2021-02-02 15:19:00|427.27|423.27|427.43|423.43|427.43|423.43|427.22|423.22|31
1612279150000|2021-02-02 15:19:10|427.42|423.42|428.1|424.1|428.1|424.1|427.38|423.38|23
1612279160000|2021-02-02 15:19:20|428.06|424.06|428.01|424.01|428.17|424.17|428|424|21
1612279170000|2021-02-02 15:19:30|428.1|424.1|428.3|424.3|428.3|424.3|428|424|18
1612279180000|2021-02-02 15:19:40|428.44|424.44|428.17|424.17|428.52|424.52|428.11|424.11|35
1612279190000|2021-02-02 15:19:50|428.15|424.15|428.14|424.14|428.19|424.19|428.07|424.07|24
1612279200000|2021-02-02 15:20:00|428.09|424.09|428.29|424.29|428.29|424.29|428.05|424.05|25
1612279210000|2021-02-02 15:20:10|428.3|424.3|428.4|424.4|428.4|424.4|428.27|424.27|26
1612279220000|2021-02-02 15:20:20|428.34|424.34|428.28|424.28|428.36|424.36|428.28|424.28|19
1612279230000|2021-02-02 15:20:30|428.34|424.34|428.48|424.48|428.59|424.59|428.28|424.28|15
1612279240000|2021-02-02 15:20:40|428.49|424.49|428.5|424.5|428.52|424.52|428.38|424.38|29
1612279250000|2021-02-02 15:20:50|428.49|424.49|428.6|424.6|428.6|424.6|428.49|424.49|19
1612279260000|2021-02-02 15:21:00|428.56|424.56|428.32|424.32|428.56|424.56|428.32|424.32|17
1612279270000|2021-02-02 15:21:10|428.29|424.29|428.38|424.38|428.38|424.38|428.2|424.2|27
1612279280000|2021-02-02 15:21:20|428.29|424.29|428.38|424.38|428.39|424.39|428.19|424.19|23
1612279290000|2021-02-02 15:21:30|428.37|424.37|428.32|424.32|428.38|424.38|428.21|424.21|23
1612279300000|2021-02-02 15:21:40|428.33|424.33|428.33|424.33|428.47|424.47|428.32|424.32|28
1612279310000|2021-02-02 15:21:50|428.34|424.34|428.32|424.32|428.46|424.46|428.32|424.32|25
1612279320000|2021-02-02 15:22:00|428.31|424.31|428.08|424.08|428.31|424.31|428.07|424.07|21
1612279330000|2021-02-02 15:22:10|428.09|424.09|428.03|424.03|428.19|424.19|428.02|424.02|17
1612279340000|2021-02-02 15:22:20|428.01|424.01|427.85|423.85|428.01|424.01|427.84|423.84|26
1612279350000|2021-02-02 15:22:30|427.83|423.83|427.75|423.75|427.86|423.86|427.75|423.75|15
1612279360000|2021-02-02 15:22:40|427.76|423.76|427.78|423.78|427.81|423.81|427.75|423.75|26
1612279370000|2021-02-02 15:22:50|427.77|423.77|427.63|423.63|427.77|423.77|427.62|423.62|25
1612279380000|2021-02-02 15:23:00|427.6|423.6|427.84|423.84|427.84|423.84|427.6|423.6|23
1612279390000|2021-02-02 15:23:10|427.82|423.82|427.89|423.89|427.93|423.93|427.82|423.82|22
1612279400000|2021-02-02 15:23:20|427.86|423.86|427.96|423.96|427.97|423.97|427.85|423.85|16
1612279410000|2021-02-02 15:23:30|427.9|423.9|427.8|423.8|427.9|423.9|427.71|423.71|19
1612279420000|2021-02-02 15:23:40|427.81|423.81|427.46|423.46|427.81|423.81|427.46|423.46|21
1612279430000|2021-02-02 15:23:50|427.45|423.45|427.43|423.43|427.45|423.45|427.34|423.34|18
1612279440000|2021-02-02 15:24:00|427.42|423.42|427.55|423.55|427.64|423.64|427.42|423.42|16
1612279450000|2021-02-02 15:24:10|427.53|423.53|427.63|423.63|427.65|423.65|427.5|423.5|23
1612279460000|2021-02-02 15:24:20|427.6|423.6|427.39|423.39|427.68|423.68|427.39|423.39|27
1612279470000|2021-02-02 15:24:30|427.44|423.44|427.36|423.36|427.44|423.44|427.3|423.3|24
1612279480000|2021-02-02 15:24:40|427.38|423.38|427.18|423.18|427.39|423.39|427.16|423.16|14
1612279490000|2021-02-02 15:24:50|427.21|423.21|427.17|423.17|427.29|423.29|427.12|423.12|25
1612279500000|2021-02-02 15:25:00|427.18|423.18|427.27|423.27|427.36|423.36|427.18|423.18|21
1612279510000|2021-02-02 15:25:10|427.26|423.26|427.06|423.06|427.26|423.26|427.06|423.06|18
1612279520000|2021-02-02 15:25:20|427.05|423.05|426.98|422.98|427.1|423.1|426.98|422.98|15
1612279530000|2021-02-02 15:25:30|426.97|422.97|426.97|422.97|426.99|422.99|426.92|422.92|15
1612279540000|2021-02-02 15:25:40|426.98|422.98|426.81|422.81|426.99|422.99|426.73|422.73|25
1612279550000|2021-02-02 15:25:50|426.83|422.83|426.77|422.77|426.83|422.83|426.74|422.74|16
1612279560000|2021-02-02 15:26:00|426.76|422.76|427.04|423.04|427.09|423.09|426.76|422.76|27
1612279570000|2021-02-02 15:26:10|427|423|426.84|422.84|427.02|423.02|426.8|422.8|18
1612279580000|2021-02-02 15:26:20|426.82|422.82|426.79|422.79|426.82|422.82|426.77|422.77|12
1612279590000|2021-02-02 15:26:30|426.8|422.8|426.73|422.73|426.81|422.81|426.73|422.73|13
1612279600000|2021-02-02 15:26:40|426.72|422.72|426.59|422.59|426.72|422.72|426.54|422.54|13
1612279610000|2021-02-02 15:26:50|426.6|422.6|426.56|422.56|426.6|422.6|426.52|422.52|14
1612279620000|2021-02-02 15:27:00|426.57|422.57|426.55|422.55|426.57|422.57|426.55|422.55|3
1612279630000|2021-02-02 15:27:10|426.56|422.56|426.79|422.79|426.79|422.79|426.55|422.55|19
1612279640000|2021-02-02 15:27:20|426.8|422.8|426.86|422.86|426.89|422.89|426.78|422.78|20
1612279650000|2021-02-02 15:27:30|426.82|422.82|427.01|423.01|427.01|423.01|426.82|422.82|20
1612279660000|2021-02-02 15:27:40|427.02|423.02|426.91|422.91|427.1|423.1|426.84|422.84|25
1612279670000|2021-02-02 15:27:50|426.92|422.92|426.7|422.7|426.99|422.99|426.69|422.69|24
1612279680000|2021-02-02 15:28:00|426.69|422.69|426.61|422.61|426.71|422.71|426.6|422.6|23
1612279690000|2021-02-02 15:28:10|426.62|422.62|425.68|421.68|426.65|422.65|425.68|421.68|27
1612279700000|2021-02-02 15:28:20|425.63|421.63|425.74|421.74|425.85|421.85|425.63|421.63|31
1612279710000|2021-02-02 15:28:30|425.76|421.76|425.25|421.25|425.9|421.9|425.25|421.25|33
1612279720000|2021-02-02 15:28:40|425.24|421.24|425|421|425.24|421.24|424.99|420.99|31
1612279730000|2021-02-02 15:28:50|424.98|420.98|425.03|421.03|425.03|421.03|424.84|420.84|23
1612279740000|2021-02-02 15:29:00|425.05|421.05|425.2|421.2|425.39|421.39|425.05|421.05|31
1612279750000|2021-02-02 15:29:10|425.24|421.24|425.44|421.44|425.47|421.47|425.18|421.18|26
1612279760000|2021-02-02 15:29:20|425.48|421.48|425.19|421.19|425.48|421.48|425.18|421.18|27
1612279770000|2021-02-02 15:29:30|425.21|421.21|424.93|420.93|425.21|421.21|424.93|420.93|30
1612279780000|2021-02-02 15:29:40|424.92|420.92|424.97|420.97|424.98|420.98|424.88|420.88|22
1612279790000|2021-02-02 15:29:50|424.98|420.98|424.78|420.78|424.98|420.98|424.77|420.77|18
1612279800000|2021-02-02 15:30:00|424.79|420.79|424.4|420.4|424.79|420.79|424.4|420.4|21
1612279810000|2021-02-02 15:30:10|424.37|420.37|424.22|420.22|424.42|420.42|424.21|420.21|26
1612279820000|2021-02-02 15:30:20|424.23|420.23|424.44|420.44|424.44|420.44|424.23|420.23|29
1612279830000|2021-02-02 15:30:30|424.46|420.46|424.25|420.25|424.71|420.71|424.25|420.25|37
1612279840000|2021-02-02 15:30:40|424.34|420.34|424.42|420.42|424.51|420.51|424.27|420.27|35
1612279850000|2021-02-02 15:30:50|424.56|420.56|424.4|420.4|424.62|420.62|424.4|420.4|32
1612279860000|2021-02-02 15:31:00|424.38|420.38|423.94|419.94|424.38|420.38|423.94|419.94|26
1612279870000|2021-02-02 15:31:10|423.93|419.93|423.82|419.82|423.96|419.96|423.79|419.79|26
1612279880000|2021-02-02 15:31:20|423.85|419.85|423.99|419.99|424.01|420.01|423.77|419.77|33
1612279890000|2021-02-02 15:31:30|423.98|419.98|423.97|419.97|424.14|420.14|423.87|419.87|29
1612279900000|2021-02-02 15:31:40|424.01|420.01|424.14|420.14|424.15|420.15|423.94|419.94|28
1612279910000|2021-02-02 15:31:50|424.15|420.15|424.08|420.08|424.15|420.15|424.08|420.08|20
1612279920000|2021-02-02 15:32:00|424.09|420.09|424.17|420.17|424.17|420.17|424.07|420.07|24
1612279930000|2021-02-02 15:32:10|424.19|420.19|424.46|420.46|424.48|420.48|424.16|420.16|26
1612279940000|2021-02-02 15:32:20|424.41|420.41|424.55|420.55|424.59|420.59|424.27|420.27|26
1612279950000|2021-02-02 15:32:30|424.59|420.59|424.32|420.32|424.59|420.59|424.32|420.32|26
1612279960000|2021-02-02 15:32:40|424.33|420.33|424.51|420.51|424.51|420.51|424.29|420.29|21
1612279970000|2021-02-02 15:32:50|424.5|420.5|424.32|420.32|424.51|420.51|424.3|420.3|24
1612279980000|2021-02-02 15:33:00|424.3|420.3|424.14|420.14|424.3|420.3|424.11|420.11|19
1612279990000|2021-02-02 15:33:10|424.13|420.13|424.1|420.1|424.15|420.15|424|420|25
1612280000000|2021-02-02 15:33:20|424.07|420.07|424.25|420.25|424.28|420.28|424.05|420.05|24
1612280010000|2021-02-02 15:33:30|424.23|420.23|424.23|420.23|424.27|420.27|424.1|420.1|25
1612280020000|2021-02-02 15:33:40|424.25|420.25|424.26|420.26|424.37|420.37|424.2|420.2|28
1612280030000|2021-02-02 15:33:50|424.27|420.27|424.27|420.27|424.37|420.37|424.23|420.23|18
1612280040000|2021-02-02 15:34:00|424.29|420.29|424.26|420.26|424.29|420.29|424.23|420.23|19
1612280050000|2021-02-02 15:34:10|424.24|420.24|424.42|420.42|424.43|420.43|424.14|420.14|29
1612280060000|2021-02-02 15:34:20|424.41|420.41|424.33|420.33|424.42|420.42|424.28|420.28|24
1612280070000|2021-02-02 15:34:30|424.34|420.34|424.39|420.39|424.5|420.5|424.32|420.32|17
1612280080000|2021-02-02 15:34:40|424.37|420.37|424.22|420.22|424.37|420.37|424.2|420.2|24
1612280090000|2021-02-02 15:34:50|424.27|420.27|424.24|420.24|424.28|420.28|424.22|420.22|26
1612280100000|2021-02-02 15:35:00|424.27|420.27|424.04|420.04|424.29|420.29|424.02|420.02|24
1612280110000|2021-02-02 15:35:10|424.02|420.02|424|420|424.02|420.02|423.96|419.96|16
1612280120000|2021-02-02 15:35:20|423.99|419.99|424.18|420.18|424.18|420.18|423.99|419.99|25
1612280130000|2021-02-02 15:35:30|424.17|420.17|424.2|420.2|424.29|420.29|424.17|420.17|28
1612280140000|2021-02-02 15:35:40|424.19|420.19|424.24|420.24|424.3|420.3|424.19|420.19|25
1612280150000|2021-02-02 15:35:50|424.28|420.28|424.35|420.35|424.36|420.36|424.24|420.24|26
1612280160000|2021-02-02 15:36:00|424.34|420.34|424.51|420.51|424.55|420.55|424.34|420.34|24
1612280170000|2021-02-02 15:36:10|424.53|420.53|424.52|420.52|424.55|420.55|424.5|420.5|20
1612280180000|2021-02-02 15:36:20|424.51|420.51|424.54|420.54|424.59|420.59|424.49|420.49|29
1612280190000|2021-02-02 15:36:30|424.52|420.52|424.48|420.48|424.53|420.53|424.37|420.37|20
1612280200000|2021-02-02 15:36:40|424.47|420.47|424.64|420.64|424.66|420.66|424.47|420.47|21
1612280210000|2021-02-02 15:36:50|424.66|420.66|424.65|420.65|424.67|420.67|424.64|420.64|10
1612280220000|2021-02-02 15:37:00|424.64|420.64|424.67|420.67|424.69|420.69|424.61|420.61|21
1612280230000|2021-02-02 15:37:10|424.68|420.68|424.69|420.69|424.71|420.71|424.66|420.66|17
1612280240000|2021-02-02 15:37:20|424.7|420.7|424.64|420.64|424.81|420.81|424.61|420.61|22
1612280250000|2021-02-02 15:37:30|424.62|420.62|424.59|420.59|424.73|420.73|424.58|420.58|29
1612280260000|2021-02-02 15:37:40|424.6|420.6|424.63|420.63|424.64|420.64|424.6|420.6|11
1612280270000|2021-02-02 15:37:50|424.62|420.62|424.44|420.44|424.62|420.62|424.39|420.39|20
1612280280000|2021-02-02 15:38:00|424.43|420.43|424.45|420.45|424.45|420.45|424.41|420.41|17
1612280290000|2021-02-02 15:38:10|424.47|420.47|424.46|420.46|424.48|420.48|424.45|420.45|7
1612280300000|2021-02-02 15:38:20|424.45|420.45|424.37|420.37|424.46|420.46|424.36|420.36|12
1612280310000|2021-02-02 15:38:30|424.39|420.39|424.31|420.31|424.39|420.39|424.17|420.17|28
1612280320000|2021-02-02 15:38:40|424.33|420.33|424.35|420.35|424.37|420.37|424.33|420.33|17
1612280330000|2021-02-02 15:38:50|424.36|420.36|424.47|420.47|424.5|420.5|424.32|420.32|24
1612280340000|2021-02-02 15:39:00|424.49|420.49|424.55|420.55|424.56|420.56|424.35|420.35|25
1612280350000|2021-02-02 15:39:10|424.59|420.59|424.66|420.66|424.69|420.69|424.58|420.58|23
1612280360000|2021-02-02 15:39:20|424.63|420.63|424.75|420.75|424.75|420.75|424.51|420.51|30
1612280370000|2021-02-02 15:39:30|424.74|420.74|424.8|420.8|424.8|420.8|424.74|420.74|12
1612280380000|2021-02-02 15:39:40|424.78|420.78|424.7|420.7|424.8|420.8|424.69|420.69|24
1612280390000|2021-02-02 15:39:50|424.71|420.71|424.6|420.6|424.71|420.71|424.6|420.6|18
1612280400000|2021-02-02 15:40:00|424.61|420.61|424.85|420.85|424.88|420.88|424.61|420.61|22
1612280410000|2021-02-02 15:40:10|424.86|420.86|424.92|420.92|424.93|420.93|424.86|420.86|18
1612280420000|2021-02-02 15:40:20|424.91|420.91|424.88|420.88|424.93|420.93|424.88|420.88|15
1612280430000|2021-02-02 15:40:30|424.89|420.89|424.93|420.93|424.94|420.94|424.89|420.89|12
1612280440000|2021-02-02 15:40:40|424.9|420.9|424.96|420.96|424.97|420.97|424.9|420.9|16
1612280450000|2021-02-02 15:40:50|424.97|420.97|424.73|420.73|424.98|420.98|424.68|420.68|18
1612280460000|2021-02-02 15:41:00|424.74|420.74|424.77|420.77|424.77|420.77|424.66|420.66|18
1612280470000|2021-02-02 15:41:10|424.79|420.79|424.88|420.88|424.93|420.93|424.77|420.77|18
1612280480000|2021-02-02 15:41:20|424.87|420.87|424.98|420.98|424.98|420.98|424.85|420.85|21
1612280490000|2021-02-02 15:41:30|424.97|420.97|425.03|421.03|425.03|421.03|424.97|420.97|11
1612280500000|2021-02-02 15:41:40|425.02|421.02|425.04|421.04|425.04|421.04|424.91|420.91|19
1612280510000|2021-02-02 15:41:50|425.06|421.06|424.98|420.98|425.06|421.06|424.92|420.92|11
1612280520000|2021-02-02 15:42:00|425|421|424.89|420.89|425|421|424.83|420.83|29
1612280530000|2021-02-02 15:42:10|424.9|420.9|425.05|421.05|425.13|421.13|424.75|420.75|20
1612280540000|2021-02-02 15:42:20|425.04|421.04|425.16|421.16|425.25|421.25|425.04|421.04|24
1612280550000|2021-02-02 15:42:30|425.24|421.24|425.26|421.26|425.26|421.26|425.13|421.13|21
1612280560000|2021-02-02 15:42:40|425.25|421.25|425.26|421.26|425.27|421.27|425.21|421.21|15
1612280570000|2021-02-02 15:42:50|425.22|421.22|425.25|421.25|425.28|421.28|425.22|421.22|20
1612280580000|2021-02-02 15:43:00|425.26|421.26|425.32|421.32|425.33|421.33|425.24|421.24|15
1612280590000|2021-02-02 15:43:10|425.28|421.28|425.09|421.09|425.28|421.28|425.09|421.09|12
1612280600000|2021-02-02 15:43:20|424.94|420.94|424.57|420.57|424.94|420.94|424.55|420.55|19
1612280610000|2021-02-02 15:43:30|424.55|420.55|424.45|420.45|424.56|420.56|424.35|420.35|28
1612280620000|2021-02-02 15:43:40|424.4|420.4|424.48|420.48|424.49|420.49|424.39|420.39|22
1612280630000|2021-02-02 15:43:50|424.49|420.49|424.51|420.51|424.51|420.51|424.44|420.44|17
1612280640000|2021-02-02 15:44:00|424.52|420.52|424.76|420.76|424.76|420.76|424.51|420.51|21
1612280650000|2021-02-02 15:44:10|424.77|420.77|424.85|420.85|424.85|420.85|424.76|420.76|27
1612280660000|2021-02-02 15:44:20|424.86|420.86|424.81|420.81|424.86|420.86|424.81|420.81|10
1612280670000|2021-02-02 15:44:30|424.82|420.82|424.25|420.25|424.93|420.93|424.22|420.22|22
1612280680000|2021-02-02 15:44:40|424.34|420.34|424.1|420.1|424.37|420.37|424.1|420.1|9
1612280690000|2021-02-02 15:44:50|424.15|420.15|423.82|419.82|424.15|420.15|423.81|419.81|15
1612280700000|2021-02-02 15:45:00|423.83|419.83|423.86|419.86|423.86|419.86|423.82|419.82|10
1612280710000|2021-02-02 15:45:10|423.82|419.82|423.55|419.55|423.82|419.82|423.55|419.55|22
1612280720000|2021-02-02 15:45:20|423.56|419.56|423.69|419.69|423.7|419.7|423.55|419.55|12
1612280730000|2021-02-02 15:45:30|423.7|419.7|423.59|419.59|423.78|419.78|423.58|419.58|24
1612280740000|2021-02-02 15:45:40|423.6|419.6|423.58|419.58|423.6|419.6|423.54|419.54|12
1612280750000|2021-02-02 15:45:50|423.59|419.59|423.56|419.56|423.59|419.59|423.56|419.56|16
1612280760000|2021-02-02 15:46:00|423.55|419.55|423.8|419.8|423.8|419.8|423.55|419.55|16
1612280770000|2021-02-02 15:46:10|423.81|419.81|423.91|419.91|423.94|419.94|423.81|419.81|10
1612280780000|2021-02-02 15:46:20|423.94|419.94|423.91|419.91|424|420|423.87|419.87|19
1612280790000|2021-02-02 15:46:30|423.88|419.88|423.88|419.88|423.89|419.89|423.78|419.78|15
1612280800000|2021-02-02 15:46:40|423.87|419.87|423.92|419.92|423.95|419.95|423.85|419.85|21
1612280810000|2021-02-02 15:46:50|423.93|419.93|424.03|420.03|424.11|420.11|423.92|419.92|21
1612280820000|2021-02-02 15:47:00|424.01|420.01|424|420|424.02|420.02|423.99|419.99|16
1612280830000|2021-02-02 15:47:10|423.99|419.99|424.09|420.09|424.09|420.09|423.99|419.99|18
1612280840000|2021-02-02 15:47:20|424.07|420.07|424.44|420.44|424.44|420.44|424.07|420.07|21
1612280850000|2021-02-02 15:47:30|424.43|420.43|424.52|420.52|424.52|420.52|424.4|420.4|22
1612280860000|2021-02-02 15:47:40|424.56|420.56|424.36|420.36|424.56|420.56|424.33|420.33|23
1612280870000|2021-02-02 15:47:50|424.35|420.35|424.1|420.1|424.35|420.35|424.08|420.08|23
1612280880000|2021-02-02 15:48:00|424.12|420.12|424.11|420.11|424.14|420.14|424.09|420.09|22
1612280890000|2021-02-02 15:48:10|424.12|420.12|423.78|419.78|424.13|420.13|423.78|419.78|25
1612280900000|2021-02-02 15:48:20|423.77|419.77|423.83|419.83|423.83|419.83|423.66|419.66|34
1612280910000|2021-02-02 15:48:30|423.82|419.82|424.04|420.04|424.04|420.04|423.82|419.82|21
1612280920000|2021-02-02 15:48:40|424.05|420.05|424.06|420.06|424.09|420.09|424.02|420.02|21
1612280930000|2021-02-02 15:48:50|424.07|420.07|424.03|420.03|424.08|420.08|424.03|420.03|18
1612280940000|2021-02-02 15:49:00|424.04|420.04|424.24|420.24|424.24|420.24|424.04|420.04|22
1612280950000|2021-02-02 15:49:10|424.25|420.25|424.46|420.46|424.46|420.46|424.25|420.25|23
1612280960000|2021-02-02 15:49:20|424.45|420.45|424.44|420.44|424.45|420.45|424.37|420.37|24
1612280970000|2021-02-02 15:49:30|424.45|420.45|424.41|420.41|424.48|420.48|424.39|420.39|15
1612280980000|2021-02-02 15:49:40|424.4|420.4|424.4|420.4|424.44|420.44|424.37|420.37|17
1612280990000|2021-02-02 15:49:50|424.41|420.41|424.41|420.41|424.46|420.46|424.39|420.39|16
1612281000000|2021-02-02 15:50:00|424.42|420.42|424.59|420.59|424.61|420.61|424.42|420.42|9
1612281010000|2021-02-02 15:50:10|424.58|420.58|424.79|420.79|424.79|420.79|424.58|420.58|14
1612281020000|2021-02-02 15:50:20|424.82|420.82|424.82|420.82|424.83|420.83|424.82|420.82|5
1612281030000|2021-02-02 15:50:30|424.81|420.81|424.84|420.84|424.84|420.84|424.81|420.81|6
1612281040000|2021-02-02 15:50:40|424.83|420.83|424.83|420.83|424.83|420.83|424.83|420.83|1
1612281050000|2021-02-02 15:50:50|424.81|420.81|424.68|420.68|424.81|420.81|424.42|420.42|23
1612281060000|2021-02-02 15:51:00|424.7|420.7|424.71|420.71|424.74|420.74|424.7|420.7|15
1612281070000|2021-02-02 15:51:10|424.72|420.72|424.73|420.73|424.74|420.74|424.69|420.69|19
1612281080000|2021-02-02 15:51:20|424.72|420.72|424.67|420.67|424.72|420.72|424.47|420.47|27
1612281090000|2021-02-02 15:51:30|424.68|420.68|424.85|420.85|424.85|420.85|424.64|420.64|18
1612281100000|2021-02-02 15:51:40|424.86|420.86|424.88|420.88|424.91|420.91|424.75|420.75|24
1612281110000|2021-02-02 15:51:50|424.9|420.9|424.77|420.77|424.91|420.91|424.66|420.66|19
1612281120000|2021-02-02 15:52:00|424.78|420.78|424.65|420.65|424.89|420.89|424.65|420.65|13
1612281130000|2021-02-02 15:52:10|424.64|420.64|424.73|420.73|424.74|420.74|424.64|420.64|18
1612281140000|2021-02-02 15:52:20|424.75|420.75|424.59|420.59|424.75|420.75|424.59|420.59|15
1612281150000|2021-02-02 15:52:30|424.6|420.6|424.61|420.61|424.61|420.61|424.55|420.55|15
1612281160000|2021-02-02 15:52:40|424.66|420.66|424.54|420.54|424.71|420.71|424.54|420.54|17
1612281170000|2021-02-02 15:52:50|424.55|420.55|424.57|420.57|424.59|420.59|424.54|420.54|13
1612281180000|2021-02-02 15:53:00|424.6|420.6|424.43|420.43|424.6|420.6|424.4|420.4|17
1612281190000|2021-02-02 15:53:10|424.42|420.42|424.48|420.48|424.49|420.49|424.4|420.4|19
1612281200000|2021-02-02 15:53:20|424.54|420.54|424.8|420.8|424.81|420.81|424.54|420.54|23
1612281210000|2021-02-02 15:53:30|424.81|420.81|424.79|420.79|424.84|420.84|424.78|420.78|18
1612281220000|2021-02-02 15:53:40|424.75|420.75|424.74|420.74|424.75|420.75|424.71|420.71|20
1612281230000|2021-02-02 15:53:50|424.73|420.73|424.68|420.68|424.77|420.77|424.68|420.68|16
1612281240000|2021-02-02 15:54:00|424.65|420.65|424.67|420.67|424.67|420.67|424.63|420.63|10
1612281250000|2021-02-02 15:54:10|424.66|420.66|424.78|420.78|424.81|420.81|424.66|420.66|13
1612281260000|2021-02-02 15:54:20|424.75|420.75|424.82|420.82|424.84|420.84|424.72|420.72|14
1612281270000|2021-02-02 15:54:30|424.83|420.83|424.81|420.81|424.85|420.85|424.81|420.81|15
1612281280000|2021-02-02 15:54:40|424.82|420.82|424.88|420.88|424.89|420.89|424.82|420.82|22
1612281290000|2021-02-02 15:54:50|424.87|420.87|424.76|420.76|424.88|420.88|424.7|420.7|16
1612281300000|2021-02-02 15:55:00|424.77|420.77|424.96|420.96|424.96|420.96|424.75|420.75|23
1612281310000|2021-02-02 15:55:10|425.02|421.02|425.2|421.2|425.23|421.23|425|421|24
1612281320000|2021-02-02 15:55:20|425.19|421.19|424.93|420.93|425.19|421.19|424.93|420.93|7
1612281330000|2021-02-02 15:55:30|424.94|420.94|424.9|420.9|424.98|420.98|424.89|420.89|12
1612281340000|2021-02-02 15:55:40|424.89|420.89|424.83|420.83|424.9|420.9|424.83|420.83|11
1612281350000|2021-02-02 15:55:50|424.85|420.85|424.81|420.81|424.9|420.9|424.81|420.81|16
1612281360000|2021-02-02 15:56:00|424.83|420.83|425.22|421.22|425.22|421.22|424.83|420.83|17
1612281370000|2021-02-02 15:56:10|425.2|421.2|425.48|421.48|425.51|421.51|425.2|421.2|16
1612281380000|2021-02-02 15:56:20|425.49|421.49|425.46|421.46|425.55|421.55|425.46|421.46|16
1612281390000|2021-02-02 15:56:30|425.45|421.45|425.28|421.28|425.46|421.46|425.28|421.28|15
1612281400000|2021-02-02 15:56:40|425.29|421.29|425.36|421.36|425.36|421.36|425.29|421.29|5
1612281410000|2021-02-02 15:56:50|425.34|421.34|425.44|421.44|425.56|421.56|425.34|421.34|21
1612281420000|2021-02-02 15:57:00|425.43|421.43|425.49|421.49|425.49|421.49|425.43|421.43|16
1612281430000|2021-02-02 15:57:10|425.51|421.51|425.57|421.57|425.59|421.59|425.51|421.51|17
1612281440000|2021-02-02 15:57:20|425.56|421.56|425.53|421.53|425.57|421.57|425.43|421.43|24
1612281450000|2021-02-02 15:57:30|425.54|421.54|425.56|421.56|425.57|421.57|425.54|421.54|8
1612281460000|2021-02-02 15:57:40|425.57|421.57|425.38|421.38|425.57|421.57|425.37|421.37|10
1612281470000|2021-02-02 15:57:50|425.39|421.39|425.32|421.32|425.39|421.39|425.18|421.18|22
1612281480000|2021-02-02 15:58:00|425.31|421.31|425.44|421.44|425.47|421.47|425.22|421.22|29
1612281490000|2021-02-02 15:58:10|425.45|421.45|425.64|421.64|425.64|421.64|425.44|421.44|21
1612281500000|2021-02-02 15:58:20|425.65|421.65|425.77|421.77|425.8|421.8|425.64|421.64|19
1612281510000|2021-02-02 15:58:30|425.78|421.78|425.91|421.91|425.92|421.92|425.64|421.64|28
1612281520000|2021-02-02 15:58:40|425.92|421.92|426.09|422.09|426.1|422.1|425.92|421.92|24
1612281530000|2021-02-02 15:58:50|426.08|422.08|426.26|422.26|426.26|422.26|426.08|422.08|25
1612281540000|2021-02-02 15:59:00|426.27|422.27|426.11|422.11|426.31|422.31|426.05|422.05|27
1612281550000|2021-02-02 15:59:10|426.13|422.13|426.1|422.1|426.14|422.14|425.95|421.95|19
1612281560000|2021-02-02 15:59:20|426.12|422.12|426.12|422.12|426.14|422.14|425.97|421.97|22
1612281570000|2021-02-02 15:59:30|426.11|422.11|426.05|422.05|426.12|422.12|426.04|422.04|14
1612281580000|2021-02-02 15:59:40|426.09|422.09|426.05|422.05|426.1|422.1|425.91|421.91|16
1612281590000|2021-02-02 15:59:50|426.06|422.06|426.09|422.09|426.16|422.16|426.03|422.03|24
1612281600000|2021-02-02 16:00:00|426.13|422.13|426.36|422.36|426.39|422.39|426.07|422.07|22
1612281610000|2021-02-02 16:00:10|426.39|422.39|426.79|422.79|426.8|422.8|426.33|422.33|23
1612281620000|2021-02-02 16:00:20|426.76|422.76|427.2|423.2|427.26|423.26|426.68|422.68|12
1612281630000|2021-02-02 16:00:30|427.23|423.23|427.5|423.5|427.55|423.55|427.23|423.23|20
1612281640000|2021-02-02 16:00:40|427.49|423.49|427.19|423.19|427.49|423.49|427.16|423.16|26
1612281650000|2021-02-02 16:00:50|427.2|423.2|427.73|423.73|427.73|423.73|427.2|423.2|21
1612281660000|2021-02-02 16:01:00|427.72|423.72|427.47|423.47|427.74|423.74|427.43|423.43|24
1612281670000|2021-02-02 16:01:10|427.52|423.52|427.31|423.31|427.52|423.52|427.29|423.29|22
1612281680000|2021-02-02 16:01:20|427.32|423.32|427.29|423.29|427.38|423.38|427.28|423.28|16
1612281690000|2021-02-02 16:01:30|427.3|423.3|427.41|423.41|427.42|423.42|427.29|423.29|14
1612281700000|2021-02-02 16:01:40|427.4|423.4|427.37|423.37|427.47|423.47|427.34|423.34|27
1612281710000|2021-02-02 16:01:50|427.36|423.36|427.07|423.07|427.36|423.36|427.07|423.07|19
1612281720000|2021-02-02 16:02:00|427.06|423.06|426.76|422.76|427.07|423.07|426.75|422.75|27
1612281730000|2021-02-02 16:02:10|426.78|422.78|426.54|422.54|426.78|422.78|426.48|422.48|26
1612281740000|2021-02-02 16:02:20|426.55|422.55|426.88|422.88|426.89|422.89|426.55|422.55|30
1612281750000|2021-02-02 16:02:30|426.89|422.89|427.01|423.01|427.03|423.03|426.88|422.88|22
1612281760000|2021-02-02 16:02:40|426.99|422.99|427.32|423.32|427.32|423.32|426.99|422.99|19
1612281770000|2021-02-02 16:02:50|427.29|423.29|427.43|423.43|427.43|423.43|427.26|423.26|29
1612281780000|2021-02-02 16:03:00|427.45|423.45|427.61|423.61|427.63|423.63|427.41|423.41|26
1612281790000|2021-02-02 16:03:10|427.63|423.63|427.62|423.62|427.7|423.7|427.62|423.62|25
1612281800000|2021-02-02 16:03:20|427.63|423.63|427.34|423.34|427.67|423.67|427.24|423.24|32
1612281810000|2021-02-02 16:03:30|427.32|423.32|427.1|423.1|427.33|423.33|427.09|423.09|29
1612281820000|2021-02-02 16:03:40|427.19|423.19|427.07|423.07|427.21|423.21|427.04|423.04|26
1612281830000|2021-02-02 16:03:50|427.02|423.02|426.38|422.38|427.1|423.1|426.38|422.38|33
1612281840000|2021-02-02 16:04:00|426.39|422.39|426.4|422.4|426.47|422.47|426.39|422.39|23
1612281850000|2021-02-02 16:04:10|426.41|422.41|426.42|422.42|426.46|422.46|426.4|422.4|24
1612281860000|2021-02-02 16:04:20|426.41|422.41|426.85|422.85|426.85|422.85|426.38|422.38|24
1612281870000|2021-02-02 16:04:30|426.87|422.87|427.04|423.04|427.04|423.04|426.87|422.87|22
1612281880000|2021-02-02 16:04:40|427.09|423.09|426.87|422.87|427.09|423.09|426.71|422.71|29
1612281890000|2021-02-02 16:04:50|426.88|422.88|426.96|422.96|426.98|422.98|426.88|422.88|17
1612281900000|2021-02-02 16:05:00|426.95|422.95|425.95|421.95|426.97|422.97|425.95|421.95|29
1612281910000|2021-02-02 16:05:10|426.13|422.13|425.72|421.72|426.13|422.13|425.52|421.52|37
1612281920000|2021-02-02 16:05:20|425.73|421.73|425.48|421.48|425.99|421.99|425.3|421.3|37
1612281930000|2021-02-02 16:05:30|425.54|421.54|425.44|421.44|425.96|421.96|425.38|421.38|31
1612281940000|2021-02-02 16:05:40|425.38|421.38|425.42|421.42|425.56|421.56|425.29|421.29|30
1612281950000|2021-02-02 16:05:50|425.41|421.41|425.33|421.33|425.42|421.42|425.3|421.3|23
1612281960000|2021-02-02 16:06:00|425.25|421.25|425.37|421.37|425.37|421.37|425.25|421.25|29
1612281970000|2021-02-02 16:06:10|425.38|421.38|425.39|421.39|425.46|421.46|425.38|421.38|18
1612281980000|2021-02-02 16:06:20|425.42|421.42|424.74|420.74|425.49|421.49|424.73|420.73|30
1612281990000|2021-02-02 16:06:30|424.77|420.77|424.61|420.61|424.77|420.77|424.58|420.58|14
1612282000000|2021-02-02 16:06:40|424.59|420.59|424.17|420.17|424.65|420.65|424.12|420.12|32
1612282010000|2021-02-02 16:06:50|424.16|420.16|424.31|420.31|424.35|420.35|424.13|420.13|30
1612282020000|2021-02-02 16:07:00|424.28|420.28|424.41|420.41|424.42|420.42|424.11|420.11|23
1612282030000|2021-02-02 16:07:10|424.42|420.42|424.62|420.62|424.66|420.66|424.39|420.39|19
1612282040000|2021-02-02 16:07:20|424.69|420.69|425.09|421.09|425.12|421.12|424.66|420.66|27
1612282050000|2021-02-02 16:07:30|425.08|421.08|425.38|421.38|425.51|421.51|425.04|421.04|31
1612282060000|2021-02-02 16:07:40|425.41|421.41|425.4|421.4|425.58|421.58|425.27|421.27|29
1612282070000|2021-02-02 16:07:50|425.39|421.39|425.48|421.48|425.48|421.48|425.29|421.29|22
1612282080000|2021-02-02 16:08:00|425.51|421.51|425.76|421.76|425.76|421.76|425.49|421.49|24
1612282090000|2021-02-02 16:08:10|425.78|421.78|425.88|421.88|425.9|421.9|425.78|421.78|23
1612282100000|2021-02-02 16:08:20|425.87|421.87|426.3|422.3|426.3|422.3|425.87|421.87|28
1612282110000|2021-02-02 16:08:30|426.31|422.31|426.44|422.44|426.49|422.49|426.31|422.31|14
1612282120000|2021-02-02 16:08:40|426.5|422.5|426.31|422.31|426.5|422.5|426.3|422.3|27
1612282130000|2021-02-02 16:08:50|426.3|422.3|426.39|422.39|426.39|422.39|426.21|422.21|24
1612282140000|2021-02-02 16:09:00|426.4|422.4|426.18|422.18|426.41|422.41|426.13|422.13|17
1612282150000|2021-02-02 16:09:10|426.17|422.17|425.86|421.86|426.2|422.2|425.86|421.86|26
1612282160000|2021-02-02 16:09:20|425.83|421.83|425.72|421.72|425.86|421.86|425.6|421.6|21
1612282170000|2021-02-02 16:09:30|425.69|421.69|425.8|421.8|425.86|421.86|425.69|421.69|26
1612282180000|2021-02-02 16:09:40|425.75|421.75|425.65|421.65|425.75|421.75|425.65|421.65|22
1612282190000|2021-02-02 16:09:50|425.64|421.64|425.3|421.3|425.64|421.64|425.25|421.25|26
1612282200000|2021-02-02 16:10:00|425.32|421.32|425.45|421.45|425.59|421.59|425.32|421.32|27
1612282210000|2021-02-02 16:10:10|425.44|421.44|425.45|421.45|425.47|421.47|425.4|421.4|16
1612282220000|2021-02-02 16:10:20|425.43|421.43|425.12|421.12|425.43|421.43|425.12|421.12|28
1612282230000|2021-02-02 16:10:30|425.11|421.11|424.98|420.98|425.15|421.15|424.96|420.96|24
1612282240000|2021-02-02 16:10:40|424.97|420.97|424.72|420.72|424.97|420.97|424.45|420.45|26
1612282250000|2021-02-02 16:10:50|424.69|420.69|424.7|420.7|424.73|420.73|424.63|420.63|24
1612282260000|2021-02-02 16:11:00|424.69|420.69|424.56|420.56|424.71|420.71|424.53|420.53|17
1612282270000|2021-02-02 16:11:10|424.53|420.53|424.21|420.21|424.53|420.53|424.07|420.07|32
1612282280000|2021-02-02 16:11:20|424.22|420.22|424.44|420.44|424.49|420.49|424.22|420.22|21
1612282290000|2021-02-02 16:11:30|424.45|420.45|424.67|420.67|424.85|420.85|424.45|420.45|30
1612282300000|2021-02-02 16:11:40|424.65|420.65|424.66|420.66|424.72|420.72|424.62|420.62|23
1612282310000|2021-02-02 16:11:50|424.65|420.65|424.46|420.46|424.7|420.7|424.45|420.45|26
1612282320000|2021-02-02 16:12:00|424.45|420.45|424.36|420.36|424.68|420.68|424.29|420.29|30
1612282330000|2021-02-02 16:12:10|424.35|420.35|424.48|420.48|424.48|420.48|424.35|420.35|31
1612282340000|2021-02-02 16:12:20|424.49|420.49|424.75|420.75|424.78|420.78|424.49|420.49|25
1612282350000|2021-02-02 16:12:30|424.77|420.77|424.73|420.73|424.77|420.77|424.52|420.52|23
1612282360000|2021-02-02 16:12:40|424.74|420.74|424.55|420.55|424.77|420.77|424.54|420.54|20
1612282370000|2021-02-02 16:12:50|424.63|420.63|424.66|420.66|424.74|420.74|424.63|420.63|19
1612282380000|2021-02-02 16:13:00|424.65|420.65|424.56|420.56|424.66|420.66|424.33|420.33|20
1612282390000|2021-02-02 16:13:10|424.52|420.52|424.62|420.62|424.62|420.62|424.42|420.42|21
1612282400000|2021-02-02 16:13:20|424.64|420.64|424.6|420.6|424.79|420.79|424.6|420.6|23
1612282410000|2021-02-02 16:13:30|424.61|420.61|424.34|420.34|424.61|420.61|424.28|420.28|25
1612282420000|2021-02-02 16:13:40|424.35|420.35|424.41|420.41|424.41|420.41|424.27|420.27|26
1612282430000|2021-02-02 16:13:50|424.4|420.4|424.6|420.6|424.65|420.65|424.4|420.4|22
1612282440000|2021-02-02 16:14:00|424.58|420.58|424.79|420.79|424.79|420.79|424.55|420.55|19
1612282450000|2021-02-02 16:14:10|424.8|420.8|424.83|420.83|424.96|420.96|424.8|420.8|17
1612282460000|2021-02-02 16:14:20|424.84|420.84|424.66|420.66|424.85|420.85|424.62|420.62|22
1612282470000|2021-02-02 16:14:30|424.64|420.64|424.29|420.29|424.64|420.64|424.26|420.26|21
1612282480000|2021-02-02 16:14:40|424.28|420.28|424.28|420.28|424.39|420.39|424.27|420.27|25
1612282490000|2021-02-02 16:14:50|424.29|420.29|424.55|420.55|424.57|420.57|424.27|420.27|26
1612282500000|2021-02-02 16:15:00|424.54|420.54|424.34|420.34|424.55|420.55|424.3|420.3|11
1612282510000|2021-02-02 16:15:10|424.33|420.33|424.07|420.07|424.33|420.33|424.07|420.07|23
1612282520000|2021-02-02 16:15:20|424.08|420.08|424.04|420.04|424.08|420.08|423.91|419.91|21
1612282530000|2021-02-02 16:15:30|424.1|420.1|424.04|420.04|424.12|420.12|424.04|420.04|12
1612282540000|2021-02-02 16:15:40|424.01|420.01|423.83|419.83|424.01|420.01|423.78|419.78|23
1612282550000|2021-02-02 16:15:50|423.9|419.9|423.91|419.91|424.06|420.06|423.84|419.84|30
1612282560000|2021-02-02 16:16:00|423.92|419.92|423.78|419.78|423.93|419.93|423.78|419.78|24
1612282570000|2021-02-02 16:16:10|423.77|419.77|423.83|419.83|423.87|419.87|423.77|419.77|13
1612282580000|2021-02-02 16:16:20|423.8|419.8|423.78|419.78|423.85|419.85|423.69|419.69|24
1612282590000|2021-02-02 16:16:30|423.79|419.79|423.74|419.74|423.8|419.8|423.73|419.73|16
1612282600000|2021-02-02 16:16:40|423.73|419.73|423.33|419.33|423.74|419.74|423.33|419.33|23
1612282610000|2021-02-02 16:16:50|423.34|419.34|423.15|419.15|423.34|419.34|423.15|419.15|19
1612282620000|2021-02-02 16:17:00|423.14|419.14|422.75|418.75|423.15|419.15|422.75|418.75|25
1612282630000|2021-02-02 16:17:10|422.76|418.76|422.55|418.55|422.76|418.76|422.51|418.51|23
1612282640000|2021-02-02 16:17:20|422.56|418.56|422.91|418.91|422.98|418.98|422.56|418.56|32
1612282650000|2021-02-02 16:17:30|422.92|418.92|422.93|418.93|422.98|418.98|422.88|418.88|24
1612282660000|2021-02-02 16:17:40|422.94|418.94|423.09|419.09|423.14|419.14|422.92|418.92|24
1612282670000|2021-02-02 16:17:50|423.07|419.07|423.02|419.02|423.1|419.1|423.02|419.02|26
1612282680000|2021-02-02 16:18:00|423.01|419.01|423.23|419.23|423.29|419.29|423.01|419.01|31
1612282690000|2021-02-02 16:18:10|423.21|419.21|423.09|419.09|423.25|419.25|423.01|419.01|22
1612282700000|2021-02-02 16:18:20|423.12|419.12|423.02|419.02|423.12|419.12|422.97|418.97|30
1612282710000|2021-02-02 16:18:30|423.01|419.01|423.02|419.02|423.03|419.03|422.8|418.8|22
1612282720000|2021-02-02 16:18:40|423|419|422.93|418.93|423.06|419.06|422.86|418.86|27
1612282730000|2021-02-02 16:18:50|422.85|418.85|422.99|418.99|423|419|422.84|418.84|28
1612282740000|2021-02-02 16:19:00|423.09|419.09|423.01|419.01|423.14|419.14|422.96|418.96|19
1612282750000|2021-02-02 16:19:10|423|419|422.89|418.89|423.01|419.01|422.89|418.89|19
1612282760000|2021-02-02 16:19:20|422.9|418.9|423|419|423.01|419.01|422.83|418.83|21
1612282770000|2021-02-02 16:19:30|423.04|419.04|423.45|419.45|423.45|419.45|423.04|419.04|21
1612282780000|2021-02-02 16:19:40|423.46|419.46|423.42|419.42|423.46|419.46|423.38|419.38|18
1612282790000|2021-02-02 16:19:50|423.39|419.39|423.4|419.4|423.45|419.45|423.39|419.39|19
1612282800000|2021-02-02 16:20:00|423.39|419.39|423.15|419.15|423.4|419.4|423.1|419.1|27
1612282810000|2021-02-02 16:20:10|423.18|419.18|423.11|419.11|423.2|419.2|423.09|419.09|16
1612282820000|2021-02-02 16:20:20|423.07|419.07|423.25|419.25|423.25|419.25|423.05|419.05|24
1612282830000|2021-02-02 16:20:30|423.26|419.26|423.29|419.29|423.35|419.35|423.21|419.21|24
1612282840000|2021-02-02 16:20:40|423.3|419.3|423.27|419.27|423.32|419.32|423.27|419.27|14
1612282850000|2021-02-02 16:20:50|423.28|419.28|423.26|419.26|423.3|419.3|423.26|419.26|13
1612282860000|2021-02-02 16:21:00|423.27|419.27|422.96|418.96|423.28|419.28|422.92|418.92|24
1612282870000|2021-02-02 16:21:10|422.97|418.97|422.91|418.91|423.08|419.08|422.86|418.86|25
1612282880000|2021-02-02 16:21:20|422.93|418.93|422.9|418.9|423|419|422.89|418.89|17
1612282890000|2021-02-02 16:21:30|422.91|418.91|422.69|418.69|422.94|418.94|422.69|418.69|19
1612282900000|2021-02-02 16:21:40|422.68|418.68|422.65|418.65|422.7|418.7|422.65|418.65|14
1612282910000|2021-02-02 16:21:50|422.66|418.66|422.66|418.66|422.69|418.69|422.64|418.64|14
1612282920000|2021-02-02 16:22:00|422.67|418.67|423.12|419.12|423.17|419.17|422.67|418.67|26
1612282930000|2021-02-02 16:22:10|423.14|419.14|423.06|419.06|423.15|419.15|423.06|419.06|17
1612282940000|2021-02-02 16:22:20|423.09|419.09|423.19|419.19|423.23|419.23|423.09|419.09|22
1612282950000|2021-02-02 16:22:30|423.18|419.18|423.2|419.2|423.23|419.23|423.17|419.17|18
1612282960000|2021-02-02 16:22:40|423.19|419.19|423.2|419.2|423.26|419.26|423.16|419.16|17
1612282970000|2021-02-02 16:22:50|423.19|419.19|423.51|419.51|423.52|419.52|423.17|419.17|20
1612282980000|2021-02-02 16:23:00|423.49|419.49|423.44|419.44|423.51|419.51|423.44|419.44|22
1612282990000|2021-02-02 16:23:10|423.46|419.46|423.46|419.46|423.46|419.46|423.44|419.44|6
1612283000000|2021-02-02 16:23:20|423.45|419.45|423.52|419.52|423.52|419.52|423.43|419.43|29
1612283010000|2021-02-02 16:23:30|423.54|419.54|423.42|419.42|423.55|419.55|423.34|419.34|23
1612283020000|2021-02-02 16:23:40|423.43|419.43|423.43|419.43|423.44|419.44|423.4|419.4|11
1612283030000|2021-02-02 16:23:50|423.4|419.4|423.55|419.55|423.55|419.55|423.4|419.4|16
1612283040000|2021-02-02 16:24:00|423.53|419.53|423.53|419.53|423.55|419.55|423.51|419.51|23
1612283050000|2021-02-02 16:24:10|423.55|419.55|423.8|419.8|423.81|419.81|423.53|419.53|22
1612283060000|2021-02-02 16:24:20|423.79|419.79|424.02|420.02|424.02|420.02|423.79|419.79|17
1612283070000|2021-02-02 16:24:30|424|420|423.91|419.91|424|420|423.85|419.85|21
1612283080000|2021-02-02 16:24:40|423.93|419.93|424.19|420.19|424.26|420.26|423.9|419.9|20
1612283090000|2021-02-02 16:24:50|424.2|420.2|424.2|420.2|424.2|420.2|424.09|420.09|16
1612283100000|2021-02-02 16:25:00|424.25|420.25|424.14|420.14|424.26|420.26|424.13|420.13|19
1612283110000|2021-02-02 16:25:10|424.13|420.13|423.76|419.76|424.14|420.14|423.74|419.74|19
1612283120000|2021-02-02 16:25:20|423.75|419.75|423.75|419.75|423.78|419.78|423.71|419.71|11
1612283130000|2021-02-02 16:25:30|423.78|419.78|423.71|419.71|423.78|419.78|423.6|419.6|20
1612283140000|2021-02-02 16:25:40|423.72|419.72|423.8|419.8|423.85|419.85|423.71|419.71|13
1612283150000|2021-02-02 16:25:50|423.81|419.81|423.81|419.81|423.84|419.84|423.8|419.8|10
1612283160000|2021-02-02 16:26:00|423.89|419.89|423.86|419.86|424.02|420.02|423.86|419.86|18
1612283170000|2021-02-02 16:26:10|423.85|419.85|423.85|419.85|423.86|419.86|423.83|419.83|10
1612283180000|2021-02-02 16:26:20|423.87|419.87|423.87|419.87|423.9|419.9|423.79|419.79|15
1612283190000|2021-02-02 16:26:30|423.89|419.89|424.01|420.01|424.03|420.03|423.87|419.87|17
1612283200000|2021-02-02 16:26:40|423.97|419.97|423.93|419.93|423.97|419.97|423.93|419.93|18
1612283210000|2021-02-02 16:26:50|423.96|419.96|423.92|419.92|423.96|419.96|423.9|419.9|14
1612283220000|2021-02-02 16:27:00|423.93|419.93|423.75|419.75|423.93|419.93|423.62|419.62|26
1612283230000|2021-02-02 16:27:10|423.74|419.74|424.01|420.01|424.02|420.02|423.73|419.73|25
1612283240000|2021-02-02 16:27:20|424.02|420.02|423.97|419.97|424.02|420.02|423.96|419.96|13
1612283250000|2021-02-02 16:27:30|423.96|419.96|424.26|420.26|424.26|420.26|423.96|419.96|18
1612283260000|2021-02-02 16:27:40|424.27|420.27|424.36|420.36|424.42|420.42|424.27|420.27|16
1612283270000|2021-02-02 16:27:50|424.4|420.4|424.62|420.62|424.62|420.62|424.36|420.36|26
1612283280000|2021-02-02 16:28:00|424.61|420.61|424.88|420.88|424.9|420.9|424.61|420.61|26
1612283290000|2021-02-02 16:28:10|424.89|420.89|424.82|420.82|424.93|420.93|424.8|420.8|15
1612283300000|2021-02-02 16:28:20|424.84|420.84|424.91|420.91|424.93|420.93|424.83|420.83|17
1612283310000|2021-02-02 16:28:30|424.93|420.93|425.41|421.41|425.45|421.45|424.93|420.93|22
1612283320000|2021-02-02 16:28:40|425.43|421.43|425.74|421.74|425.76|421.76|425.42|421.42|25
1612283330000|2021-02-02 16:28:50|425.77|421.77|425.82|421.82|425.82|421.82|425.77|421.77|10
1612283340000|2021-02-02 16:29:00|425.84|421.84|425.95|421.95|426|422|425.84|421.84|12
1612283350000|2021-02-02 16:29:10|425.93|421.93|426|422|426|422|425.93|421.93|14
1612283360000|2021-02-02 16:29:20|425.99|421.99|426.12|422.12|426.12|422.12|425.99|421.99|12
1612283370000|2021-02-02 16:29:30|426.16|422.16|426.42|422.42|426.42|422.42|426.16|422.16|18
1612283380000|2021-02-02 16:29:40|426.44|422.44|426.76|422.76|426.76|422.76|426.42|422.42|16
1612283390000|2021-02-02 16:29:50|426.83|422.83|426.88|422.88|427.07|423.07|426.83|422.83|31
1612283400000|2021-02-02 16:30:00|426.87|422.87|426.93|422.93|426.96|422.96|426.84|422.84|18
1612283410000|2021-02-02 16:30:10|426.96|422.96|427.06|423.06|427.06|423.06|426.95|422.95|11
1612283420000|2021-02-02 16:30:20|426.97|422.97|427.94|423.94|427.95|423.95|426.97|422.97|27
1612283430000|2021-02-02 16:30:30|427.86|423.86|427.44|423.44|427.86|423.86|427.32|423.32|31
1612283440000|2021-02-02 16:30:40|427.43|423.43|427.76|423.76|427.81|423.81|427.43|423.43|23
1612283450000|2021-02-02 16:30:50|427.8|423.8|427.83|423.83|428.03|424.03|427.8|423.8|33
1612283460000|2021-02-02 16:31:00|427.81|423.81|427.8|423.8|427.82|423.82|427.55|423.55|30
1612283470000|2021-02-02 16:31:10|427.91|423.91|428.17|424.17|428.31|424.31|427.9|423.9|29
1612283480000|2021-02-02 16:31:20|428.18|424.18|428.07|424.07|428.18|424.18|427.71|423.71|32
1612283490000|2021-02-02 16:31:30|428.12|424.12|428.25|424.25|428.36|424.36|428.1|424.1|27
1612283500000|2021-02-02 16:31:40|428.23|424.23|428.23|424.23|428.23|424.23|428.04|424.04|31
1612283510000|2021-02-02 16:31:50|428.22|424.22|428.62|424.62|428.62|424.62|428.22|424.22|20
1612283520000|2021-02-02 16:32:00|428.59|424.59|428.59|424.59|428.62|424.62|428.53|424.53|20
1612283530000|2021-02-02 16:32:10|428.6|424.6|429.18|425.18|429.49|425.49|428.6|424.6|34
1612283540000|2021-02-02 16:32:20|428.98|424.98|429.49|425.49|429.6|425.6|428.98|424.98|28
1612283550000|2021-02-02 16:32:30|429.53|425.53|429.7|425.7|429.84|425.84|429.32|425.32|32
1612283560000|2021-02-02 16:32:40|429.71|425.71|429.68|425.68|429.82|425.82|429.63|425.63|22
1612283570000|2021-02-02 16:32:50|429.73|425.73|429.77|425.77|429.85|425.85|429.73|425.73|16
1612283580000|2021-02-02 16:33:00|429.78|425.78|429.65|425.65|429.85|425.85|429.65|425.65|24
1612283590000|2021-02-02 16:33:10|429.64|425.64|429.63|425.63|429.72|425.72|429.52|425.52|29
1612283600000|2021-02-02 16:33:20|429.64|425.64|429.31|425.31|429.66|425.66|429.25|425.25|28
1612283610000|2021-02-02 16:33:30|429.33|425.33|429.37|425.37|429.57|425.57|429.33|425.33|25
1612283620000|2021-02-02 16:33:40|429.5|425.5|429.32|425.32|429.53|425.53|429.29|425.29|31
1612283630000|2021-02-02 16:33:50|429.31|425.31|429.04|425.04|429.31|425.31|429.04|425.04|17
1612283640000|2021-02-02 16:34:00|429.05|425.05|429.46|425.46|429.46|425.46|429.04|425.04|30
1612283650000|2021-02-02 16:34:10|429.45|425.45|429.66|425.66|429.93|425.93|429.45|425.45|31
1612283660000|2021-02-02 16:34:20|429.68|425.68|429.77|425.77|429.79|425.79|429.68|425.68|23
1612283670000|2021-02-02 16:34:30|429.78|425.78|429.47|425.47|429.8|425.8|429.46|425.46|30
1612283680000|2021-02-02 16:34:40|429.46|425.46|429.66|425.66|429.68|425.68|429.35|425.35|29
1612283690000|2021-02-02 16:34:50|429.67|425.67|429.88|425.88|429.9|425.9|429.67|425.67|29
1612283700000|2021-02-02 16:35:00|429.9|425.9|429.68|425.68|429.92|425.92|429.68|425.68|22
1612283710000|2021-02-02 16:35:10|429.61|425.61|429.46|425.46|429.61|425.61|429.32|425.32|31
1612283720000|2021-02-02 16:35:20|429.45|425.45|429.2|425.2|429.45|425.45|429.17|425.17|26
1612283730000|2021-02-02 16:35:30|429.21|425.21|429.28|425.28|429.45|425.45|429.21|425.21|32
1612283740000|2021-02-02 16:35:40|429.32|425.32|429.43|425.43|429.45|425.45|429.3|425.3|29
1612283750000|2021-02-02 16:35:50|429.44|425.44|429.21|425.21|429.45|425.45|429.17|425.17|29
1612283760000|2021-02-02 16:36:00|429.3|425.3|429.42|425.42|429.55|425.55|429.27|425.27|29
1612283770000|2021-02-02 16:36:10|429.46|425.46|429.38|425.38|429.48|425.48|429.36|425.36|31
1612283780000|2021-02-02 16:36:20|429.34|425.34|429.29|425.29|429.37|425.37|429.28|425.28|25
1612283790000|2021-02-02 16:36:30|429.28|425.28|429.28|425.28|429.33|425.33|429.26|425.26|9
1612283800000|2021-02-02 16:36:40|429.29|425.29|429.37|425.37|429.47|425.47|429.29|425.29|20
1612283810000|2021-02-02 16:36:50|429.38|425.38|429.55|425.55|429.57|425.57|429.38|425.38|26
1612283820000|2021-02-02 16:37:00|429.56|425.56|429.31|425.31|429.66|425.66|429.24|425.24|26
1612283830000|2021-02-02 16:37:10|429.3|425.3|429.37|425.37|429.39|425.39|429.3|425.3|22
1612283840000|2021-02-02 16:37:20|429.36|425.36|428.98|424.98|429.37|425.37|428.96|424.96|16
1612283850000|2021-02-02 16:37:30|429.02|425.02|429.33|425.33|429.39|425.39|428.98|424.98|20
1612283860000|2021-02-02 16:37:40|429.42|425.42|429.33|425.33|429.5|425.5|429.32|425.32|24
1612283870000|2021-02-02 16:37:50|429.3|425.3|429.29|425.29|429.31|425.31|429.27|425.27|11
1612283880000|2021-02-02 16:38:00|429.33|425.33|429.03|425.03|429.34|425.34|429.01|425.01|26
1612283890000|2021-02-02 16:38:10|429.08|425.08|429.23|425.23|429.23|425.23|429.08|425.08|20
1612283900000|2021-02-02 16:38:20|429.26|425.26|429.36|425.36|429.39|425.39|429.25|425.25|28
1612283910000|2021-02-02 16:38:30|429.39|425.39|429.37|425.37|429.4|425.4|429.29|425.29|16
1612283920000|2021-02-02 16:38:40|429.4|425.4|429.42|425.42|429.45|425.45|429.35|425.35|26
1612283930000|2021-02-02 16:38:50|429.4|425.4|429.42|425.42|429.42|425.42|429.33|425.33|21
1612283940000|2021-02-02 16:39:00|429.44|425.44|429.8|425.8|429.84|425.84|429.44|425.44|30
1612283950000|2021-02-02 16:39:10|429.81|425.81|430.1|426.1|430.1|426.1|429.81|425.81|28
1612283960000|2021-02-02 16:39:20|430.09|426.09|430.02|426.02|430.11|426.11|430.01|426.01|18
1612283970000|2021-02-02 16:39:30|430.01|426.01|430.15|426.15|430.16|426.16|429.98|425.98|24
1612283980000|2021-02-02 16:39:40|430.2|426.2|430.31|426.31|430.36|426.36|430.17|426.17|29
1612283990000|2021-02-02 16:39:50|430.34|426.34|430.3|426.3|430.34|426.34|430.21|426.21|21
1612284000000|2021-02-02 16:40:00|430.31|426.31|430.38|426.38|430.4|426.4|430.26|426.26|24
1612284010000|2021-02-02 16:40:10|430.37|426.37|430.1|426.1|430.42|426.42|430.07|426.07|29
1612284020000|2021-02-02 16:40:20|430.18|426.18|430.28|426.28|430.28|426.28|430.1|426.1|26
1612284030000|2021-02-02 16:40:30|430.26|426.26|430.16|426.16|430.27|426.27|430.16|426.16|17
1612284040000|2021-02-02 16:40:40|430.17|426.17|429.86|425.86|430.17|426.17|429.86|425.86|21
1612284050000|2021-02-02 16:40:50|429.89|425.89|430.1|426.1|430.11|426.11|429.88|425.88|24
1612284060000|2021-02-02 16:41:00|430.09|426.09|430.35|426.35|430.35|426.35|430.09|426.09|29
1612284070000|2021-02-02 16:41:10|430.38|426.38|430.53|426.53|430.6|426.6|430.33|426.33|25
1612284080000|2021-02-02 16:41:20|430.52|426.52|430.13|426.13|430.52|426.52|430.13|426.13|35
1612284090000|2021-02-02 16:41:30|430.14|426.14|430.13|426.13|430.3|426.3|430.1|426.1|23
1612284100000|2021-02-02 16:41:40|430.11|426.11|430.21|426.21|430.27|426.27|430.1|426.1|27
1612284110000|2021-02-02 16:41:50|430.22|426.22|429.94|425.94|430.27|426.27|429.94|425.94|29
1612284120000|2021-02-02 16:42:00|429.95|425.95|430.35|426.35|430.38|426.38|429.95|425.95|31
1612284130000|2021-02-02 16:42:10|430.34|426.34|430.22|426.22|430.37|426.37|430.2|426.2|28
1612284140000|2021-02-02 16:42:20|430.13|426.13|430.25|426.25|430.26|426.26|430.07|426.07|32
1612284150000|2021-02-02 16:42:30|430.24|426.24|430.16|426.16|430.24|426.24|430.12|426.12|24
1612284160000|2021-02-02 16:42:40|430.17|426.17|430.09|426.09|430.25|426.25|430.09|426.09|27
1612284170000|2021-02-02 16:42:50|430.1|426.1|429.85|425.85|430.1|426.1|429.85|425.85|18
1612284180000|2021-02-02 16:43:00|429.89|425.89|429.81|425.81|429.91|425.91|429.8|425.8|19
1612284190000|2021-02-02 16:43:10|429.83|425.83|430.05|426.05|430.23|426.23|429.83|425.83|24
1612284200000|2021-02-02 16:43:20|429.95|425.95|430.21|426.21|430.29|426.29|429.95|425.95|24
1612284210000|2021-02-02 16:43:30|430.22|426.22|430.38|426.38|430.39|426.39|430.22|426.22|27
1612284220000|2021-02-02 16:43:40|430.39|426.39|430.32|426.32|430.41|426.41|430.32|426.32|15
1612284230000|2021-02-02 16:43:50|430.3|426.3|430.16|426.16|430.3|426.3|430.09|426.09|19
1612284240000|2021-02-02 16:44:00|430.15|426.15|430.14|426.14|430.15|426.15|430.1|426.1|12
1612284250000|2021-02-02 16:44:10|430.13|426.13|429.91|425.91|430.14|426.14|429.83|425.83|20
1612284260000|2021-02-02 16:44:20|429.88|425.88|429.92|425.92|429.94|425.94|429.85|425.85|26
1612284270000|2021-02-02 16:44:30|429.9|425.9|429.87|425.87|429.91|425.91|429.7|425.7|31
1612284280000|2021-02-02 16:44:40|429.86|425.86|429.71|425.71|429.87|425.87|429.68|425.68|28
1612284290000|2021-02-02 16:44:50|429.7|425.7|429.39|425.39|429.7|425.7|429.34|425.34|28
1612284300000|2021-02-02 16:45:00|429.38|425.38|429.66|425.66|429.81|425.81|429.38|425.38|31
1612284310000|2021-02-02 16:45:10|429.7|425.7|429.35|425.35|429.7|425.7|429.34|425.34|32
1612284320000|2021-02-02 16:45:20|429.36|425.36|429.87|425.87|429.95|425.95|429.36|425.36|34
1612284330000|2021-02-02 16:45:30|429.89|425.89|429.86|425.86|429.96|425.96|429.8|425.8|32
1612284340000|2021-02-02 16:45:40|429.83|425.83|429.56|425.56|429.9|425.9|429.55|425.55|27
1612284350000|2021-02-02 16:45:50|429.44|425.44|429.57|425.57|429.64|425.64|429.42|425.42|31
1612284360000|2021-02-02 16:46:00|429.58|425.58|429.57|425.57|429.76|425.76|429.56|425.56|25
1612284370000|2021-02-02 16:46:10|429.59|425.59|429.79|425.79|429.81|425.81|429.59|425.59|28
1612284380000|2021-02-02 16:46:20|429.72|425.72|429.99|425.99|429.99|425.99|429.72|425.72|28
1612284390000|2021-02-02 16:46:30|429.97|425.97|430.14|426.14|430.15|426.15|429.93|425.93|29
1612284400000|2021-02-02 16:46:40|430.13|426.13|430.19|426.19|430.21|426.21|430.13|426.13|16
1612284410000|2021-02-02 16:46:50|430.12|426.12|430.1|426.1|430.16|426.16|430.02|426.02|27
1612284420000|2021-02-02 16:47:00|430.09|426.09|430.35|426.35|430.35|426.35|430.09|426.09|24
1612284430000|2021-02-02 16:47:10|430.33|426.33|430.26|426.26|430.34|426.34|430.25|426.25|14
1612284440000|2021-02-02 16:47:20|430.17|426.17|429.87|425.87|430.17|426.17|429.86|425.86|28
1612284450000|2021-02-02 16:47:30|429.85|425.85|430.02|426.02|430.07|426.07|429.84|425.84|22
1612284460000|2021-02-02 16:47:40|430.03|426.03|429.9|425.9|430.13|426.13|429.9|425.9|27
1612284470000|2021-02-02 16:47:50|429.91|425.91|429.97|425.97|430.04|426.04|429.9|425.9|21
1612284480000|2021-02-02 16:48:00|429.98|425.98|430.02|426.02|430.05|426.05|429.83|425.83|24
1612284490000|2021-02-02 16:48:10|430.03|426.03|430.01|426.01|430.07|426.07|429.97|425.97|24
1612284500000|2021-02-02 16:48:20|430.05|426.05|430.11|426.11|430.12|426.12|429.98|425.98|26
1612284510000|2021-02-02 16:48:30|430.06|426.06|429.87|425.87|430.06|426.06|429.84|425.84|17
1612284520000|2021-02-02 16:48:40|429.88|425.88|429.85|425.85|430.07|426.07|429.84|425.84|24
1612284530000|2021-02-02 16:48:50|429.86|425.86|429.82|425.82|429.89|425.89|429.79|425.79|13
1612284540000|2021-02-02 16:49:00|429.8|425.8|429.37|425.37|429.81|425.81|429.37|425.37|22
1612284550000|2021-02-02 16:49:10|429.36|425.36|429.43|425.43|429.43|425.43|429.31|425.31|21
1612284560000|2021-02-02 16:49:20|429.46|425.46|429.49|425.49|429.51|425.51|429.42|425.42|26
1612284570000|2021-02-02 16:49:30|429.43|425.43|429.4|425.4|429.47|425.47|429.37|425.37|17
1612284580000|2021-02-02 16:49:40|429.36|425.36|429.31|425.31|429.36|425.36|429.27|425.27|15
1612284590000|2021-02-02 16:49:50|429.3|425.3|429.14|425.14|429.33|425.33|429.13|425.13|12
1612284600000|2021-02-02 16:50:00|429.15|425.15|429.47|425.47|429.47|425.47|429.14|425.14|21
1612284610000|2021-02-02 16:50:10|429.5|425.5|429.53|425.53|429.53|425.53|429.44|425.44|19
1612284620000|2021-02-02 16:50:20|429.57|425.57|429.58|425.58|429.6|425.6|429.54|425.54|13
1612284630000|2021-02-02 16:50:30|429.59|425.59|429.59|425.59|429.61|425.61|429.55|425.55|15
1612284640000|2021-02-02 16:50:40|429.55|425.55|429.35|425.35|429.63|425.63|429.28|425.28|22
1612284650000|2021-02-02 16:50:50|429.29|425.29|429.34|425.34|429.37|425.37|429.29|425.29|14
1612284660000|2021-02-02 16:51:00|429.35|425.35|429.38|425.38|429.38|425.38|429.34|425.34|15
1612284670000|2021-02-02 16:51:10|429.37|425.37|429.36|425.36|429.38|425.38|429.34|425.34|8
1612284680000|2021-02-02 16:51:20|429.34|425.34|429.56|425.56|429.63|425.63|429.34|425.34|27
1612284690000|2021-02-02 16:51:30|429.55|425.55|429.6|425.6|429.63|425.63|429.55|425.55|15
1612284700000|2021-02-02 16:51:40|429.59|425.59|429.59|425.59|429.63|425.63|429.56|425.56|13
1612284710000|2021-02-02 16:51:50|429.6|425.6|429.68|425.68|429.69|425.69|429.58|425.58|14
1612284720000|2021-02-02 16:52:00|429.71|425.71|429.66|425.66|429.72|425.72|429.66|425.66|14
1612284730000|2021-02-02 16:52:10|429.67|425.67|429.54|425.54|429.69|425.69|429.48|425.48|25
1612284740000|2021-02-02 16:52:20|429.55|425.55|429.77|425.77|429.77|425.77|429.55|425.55|19
1612284750000|2021-02-02 16:52:30|429.76|425.76|429.78|425.78|429.78|425.78|429.73|425.73|17
1612284760000|2021-02-02 16:52:40|429.77|425.77|429.93|425.93|429.93|425.93|429.76|425.76|13
1612284770000|2021-02-02 16:52:50|429.9|425.9|429.56|425.56|430|426|429.56|425.56|28
1612284780000|2021-02-02 16:53:00|429.57|425.57|429.5|425.5|429.57|425.57|429.49|425.49|16
1612284790000|2021-02-02 16:53:10|429.51|425.51|429.73|425.73|429.76|425.76|429.5|425.5|22
1612284800000|2021-02-02 16:53:20|429.72|425.72|429.49|425.49|429.73|425.73|429.49|425.49|23
1612284810000|2021-02-02 16:53:30|429.48|425.48|429.22|425.22|429.48|425.48|429.21|425.21|22
1612284820000|2021-02-02 16:53:40|429.23|425.23|429.33|425.33|429.35|425.35|429.22|425.22|27
1612284830000|2021-02-02 16:53:50|429.34|425.34|429.28|425.28|429.34|425.34|429.27|425.27|17
1612284840000|2021-02-02 16:54:00|429.26|425.26|429.22|425.22|429.26|425.26|429.13|425.13|20
1612284850000|2021-02-02 16:54:10|429.26|425.26|429.26|425.26|429.27|425.27|429.15|425.15|18
1612284860000|2021-02-02 16:54:20|429.28|425.28|429.29|425.29|429.3|425.3|429.26|425.26|13
1612284870000|2021-02-02 16:54:30|429.3|425.3|429.67|425.67|429.67|425.67|429.28|425.28|23
1612284880000|2021-02-02 16:54:40|429.68|425.68|429.59|425.59|429.7|425.7|429.59|425.59|25
1612284890000|2021-02-02 16:54:50|429.55|425.55|429.57|425.57|429.58|425.58|429.48|425.48|23
1612284900000|2021-02-02 16:55:00|429.58|425.58|429.7|425.7|429.7|425.7|429.58|425.58|13
1612284910000|2021-02-02 16:55:10|429.71|425.71|429.77|425.77|429.79|425.79|429.7|425.7|10
1612284920000|2021-02-02 16:55:20|429.78|425.78|429.66|425.66|429.78|425.78|429.6|425.6|18
1612284930000|2021-02-02 16:55:30|429.65|425.65|429.81|425.81|429.86|425.86|429.65|425.65|20
1612284940000|2021-02-02 16:55:40|429.8|425.8|429.85|425.85|429.89|425.89|429.79|425.79|21
1612284950000|2021-02-02 16:55:50|429.86|425.86|429.92|425.92|429.98|425.98|429.84|425.84|16
1612284960000|2021-02-02 16:56:00|429.9|425.9|429.99|425.99|430.04|426.04|429.72|425.72|29
1612284970000|2021-02-02 16:56:10|429.97|425.97|429.93|425.93|430.05|426.05|429.89|425.89|29
1612284980000|2021-02-02 16:56:20|429.96|425.96|430.02|426.02|430.02|426.02|429.95|425.95|18
1612284990000|2021-02-02 16:56:30|430.01|426.01|430.02|426.02|430.02|426.02|430|426|8
1612285000000|2021-02-02 16:56:40|430.01|426.01|430.02|426.02|430.02|426.02|430|426|6
1612285010000|2021-02-02 16:56:50|430.03|426.03|429.88|425.88|430.03|426.03|429.68|425.68|19
1612285020000|2021-02-02 16:57:00|430|426|430.67|426.67|430.69|426.69|430|426|21
1612285030000|2021-02-02 16:57:10|430.66|426.66|430.84|426.84|430.84|426.84|430.66|426.66|18
1612285040000|2021-02-02 16:57:20|430.85|426.85|430.96|426.96|431.05|427.05|430.84|426.84|10
1612285050000|2021-02-02 16:57:30|431.06|427.06|431.27|427.27|431.27|427.27|431.06|427.06|12
1612285060000|2021-02-02 16:57:40|431.28|427.28|431.27|427.27|431.28|427.28|431.22|427.22|16
1612285070000|2021-02-02 16:57:50|431.3|427.3|431.59|427.59|431.6|427.6|431.3|427.3|16
1612285080000|2021-02-02 16:58:00|431.57|427.57|431.5|427.5|431.62|427.62|431.46|427.46|11
1612285090000|2021-02-02 16:58:10|431.53|427.53|431.77|427.77|431.82|427.82|431.51|427.51|20
1612285100000|2021-02-02 16:58:20|431.78|427.78|431.78|427.78|431.8|427.8|431.77|427.77|7
1612285110000|2021-02-02 16:58:30|431.81|427.81|431.82|427.82|431.84|427.84|431.81|427.81|7
1612285120000|2021-02-02 16:58:40|431.83|427.83|431.83|427.83|431.83|427.83|431.73|427.73|8
1612285130000|2021-02-02 16:58:50|431.63|427.63|431.22|427.22|431.63|427.63|431.22|427.22|15
1612285140000|2021-02-02 16:59:00|431.15|427.15|431.35|427.35|431.38|427.38|430.76|426.76|22
1612285150000|2021-02-02 16:59:10|431.36|427.36|431.46|427.46|431.51|427.51|431.36|427.36|19
1612285160000|2021-02-02 16:59:20|431.43|427.43|431.43|427.43|431.43|427.43|431.35|427.35|16
1612285170000|2021-02-02 16:59:30|431.4|427.4|431.87|427.87|431.87|427.87|431.4|427.4|16
1612285180000|2021-02-02 16:59:40|431.81|427.81|431.72|427.72|431.84|427.84|431.7|427.7|17
1612285190000|2021-02-02 16:59:50|431.74|427.74|431.75|427.75|431.78|427.78|431.73|427.73|10
1612285200000|2021-02-02 17:00:00|431.76|427.76|431.92|427.92|431.93|427.93|431.76|427.76|11
1612285210000|2021-02-02 17:00:10|431.93|427.93|432.25|428.25|432.38|428.38|431.93|427.93|16
1612285220000|2021-02-02 17:00:20|432.28|428.28|432.25|428.25|432.28|428.28|432.25|428.25|2
1612285230000|2021-02-02 17:00:30|432.28|428.28|432.25|428.25|432.29|428.29|432.25|428.25|3
1612285240000|2021-02-02 17:00:40|432.4|428.4|432.37|428.37|432.47|428.47|432.22|428.22|15
1612285250000|2021-02-02 17:00:50|432.34|428.34|432.46|428.46|432.52|428.52|432.34|428.34|21
1612285260000|2021-02-02 17:01:00|432.39|428.39|431.94|427.94|432.39|428.39|431.7|427.7|26
1612285270000|2021-02-02 17:01:10|431.97|427.97|431.99|427.99|432.02|428.02|431.97|427.97|9
1612285280000|2021-02-02 17:01:20|431.97|427.97|431.79|427.79|431.97|427.97|431.75|427.75|22
1612285290000|2021-02-02 17:01:30|431.89|427.89|431.78|427.78|431.92|427.92|431.74|427.74|24
1612285300000|2021-02-02 17:01:40|431.79|427.79|431.67|427.67|431.79|427.79|431.6|427.6|12
1612285310000|2021-02-02 17:01:50|431.68|427.68|431.61|427.61|431.74|427.74|431.5|427.5|23
1612285320000|2021-02-02 17:02:00|431.59|427.59|431.52|427.52|431.59|427.59|431.4|427.4|13
1612285330000|2021-02-02 17:02:10|431.32|427.32|431.03|427.03|431.32|427.32|430.97|426.97|11
1612285340000|2021-02-02 17:02:20|431.02|427.02|431.04|427.04|431.18|427.18|431.02|427.02|13
1612285350000|2021-02-02 17:02:30|431.01|427.01|430.56|426.56|431.03|427.03|430.56|426.56|19
1612285360000|2021-02-02 17:02:40|430.55|426.55|430.57|426.57|430.6|426.6|430.55|426.55|11
1612285370000|2021-02-02 17:02:50|430.59|426.59|430.21|426.21|430.59|426.59|430.19|426.19|15
1612285380000|2021-02-02 17:03:00|430.22|426.22|430.63|426.63|430.64|426.64|430.22|426.22|16
1612285390000|2021-02-02 17:03:10|430.64|426.64|430.54|426.54|430.66|426.66|430.5|426.5|19
1612285400000|2021-02-02 17:03:20|430.55|426.55|430.54|426.54|430.55|426.55|430.53|426.53|3
1612285410000|2021-02-02 17:03:30|430.53|426.53|430.41|426.41|430.53|426.53|430.41|426.41|15
1612285420000|2021-02-02 17:03:40|430.35|426.35|430.36|426.36|430.36|426.36|430.33|426.33|9
1612285430000|2021-02-02 17:03:50|430.34|426.34|430.05|426.05|430.34|426.34|430.05|426.05|21
1612285440000|2021-02-02 17:04:00|430.06|426.06|429.81|425.81|430.06|426.06|429.81|425.81|8
1612285450000|2021-02-02 17:04:10|429.82|425.82|429.71|425.71|429.82|425.82|429.66|425.66|15
1612285460000|2021-02-02 17:04:20|429.65|425.65|429.95|425.95|429.95|425.95|429.65|425.65|18
1612285470000|2021-02-02 17:04:30|429.96|425.96|430.01|426.01|430.04|426.04|429.89|425.89|15
1612285480000|2021-02-02 17:04:40|430.09|426.09|429.84|425.84|430.11|426.11|429.82|425.82|17
1612285490000|2021-02-02 17:04:50|429.85|425.85|429.81|425.81|429.85|425.85|429.78|425.78|5
1612285500000|2021-02-02 17:05:00|429.82|425.82|429.93|425.93|429.93|425.93|429.82|425.82|7
1612285510000|2021-02-02 17:05:10|429.94|425.94|430.14|426.14|430.14|426.14|429.94|425.94|16
1612285520000|2021-02-02 17:05:20|430.15|426.15|430.46|426.46|430.54|426.54|430.15|426.15|20
1612285530000|2021-02-02 17:05:30|430.47|426.47|430.28|426.28|430.52|426.52|430.28|426.28|11
1612285540000|2021-02-02 17:05:40|430.26|426.26|430.06|426.06|430.3|426.3|429.96|425.96|23
1612285550000|2021-02-02 17:05:50|430.05|426.05|430.04|426.04|430.05|426.05|430.03|426.03|8
1612285560000|2021-02-02 17:06:00|430.05|426.05|429.97|425.97|430.11|426.11|429.96|425.96|19
1612285570000|2021-02-02 17:06:10|429.96|425.96|430|426|430|426|429.94|425.94|15
1612285580000|2021-02-02 17:06:20|430.03|426.03|429.97|425.97|430.05|426.05|429.94|425.94|16
1612285590000|2021-02-02 17:06:30|429.96|425.96|429.91|425.91|429.96|425.96|429.91|425.91|10
1612285600000|2021-02-02 17:06:40|429.9|425.9|429.93|425.93|429.95|425.95|429.9|425.9|12
1612285610000|2021-02-02 17:06:50|429.94|425.94|429.91|425.91|429.94|425.94|429.9|425.9|10
1612285620000|2021-02-02 17:07:00|429.92|425.92|429.88|425.88|429.94|425.94|429.87|425.87|10
1612285630000|2021-02-02 17:07:10|429.87|425.87|429.8|425.8|429.87|425.87|429.8|425.8|14
1612285640000|2021-02-02 17:07:20|429.79|425.79|429.59|425.59|429.79|425.79|429.5|425.5|18
1612285650000|2021-02-02 17:07:30|429.6|425.6|429.41|425.41|429.6|425.6|429.41|425.41|14
1612285660000|2021-02-02 17:07:40|429.4|425.4|429.46|425.46|429.49|425.49|429.39|425.39|20
1612285670000|2021-02-02 17:07:50|429.47|425.47|429.45|425.45|429.49|425.49|429.44|425.44|22
1612285680000|2021-02-02 17:08:00|429.42|425.42|429.31|425.31|429.43|425.43|429.31|425.31|23
1612285690000|2021-02-02 17:08:10|429.32|425.32|429.41|425.41|429.42|425.42|429.32|425.32|16
1612285700000|2021-02-02 17:08:20|429.42|425.42|429.66|425.66|429.67|425.67|429.42|425.42|24
1612285710000|2021-02-02 17:08:30|429.67|425.67|429.62|425.62|429.71|425.71|429.62|425.62|25
1612285720000|2021-02-02 17:08:40|429.66|425.66|429.64|425.64|429.7|425.7|429.62|425.62|15
1612285730000|2021-02-02 17:08:50|429.65|425.65|429.68|425.68|429.75|425.75|429.6|425.6|25
1612285740000|2021-02-02 17:09:00|429.7|425.7|429.73|425.73|429.75|425.75|429.7|425.7|10
1612285750000|2021-02-02 17:09:10|429.72|425.72|429.68|425.68|429.72|425.72|429.62|425.62|15
1612285760000|2021-02-02 17:09:20|429.69|425.69|429.65|425.65|429.7|425.7|429.65|425.65|15
1612285770000|2021-02-02 17:09:30|429.64|425.64|429.61|425.61|429.66|425.66|429.61|425.61|11
1612285780000|2021-02-02 17:09:40|429.59|425.59|429.62|425.62|429.62|425.62|429.52|425.52|16
1612285790000|2021-02-02 17:09:50|429.63|425.63|429.55|425.55|429.63|425.63|429.55|425.55|11
1612285800000|2021-02-02 17:10:00|429.54|425.54|429.66|425.66|429.66|425.66|429.54|425.54|10
1612285810000|2021-02-02 17:10:10|429.67|425.67|429.8|425.8|429.81|425.81|429.67|425.67|18
1612285820000|2021-02-02 17:10:20|429.81|425.81|429.88|425.88|429.89|425.89|429.81|425.81|10
1612285830000|2021-02-02 17:10:30|429.93|425.93|430.08|426.08|430.12|426.12|429.91|425.91|21
1612285840000|2021-02-02 17:10:40|430.09|426.09|430.16|426.16|430.16|426.16|430.02|426.02|24
1612285850000|2021-02-02 17:10:50|430.17|426.17|430.24|426.24|430.26|426.26|430.15|426.15|17
1612285860000|2021-02-02 17:11:00|430.26|426.26|429.84|425.84|430.26|426.26|429.82|425.82|19
1612285870000|2021-02-02 17:11:10|429.85|425.85|429.89|425.89|429.93|425.93|429.85|425.85|16
1612285880000|2021-02-02 17:11:20|429.9|425.9|429.94|425.94|429.94|425.94|429.89|425.89|5
1612285890000|2021-02-02 17:11:30|429.93|425.93|429.92|425.92|429.99|425.99|429.89|425.89|25
1612285900000|2021-02-02 17:11:40|429.91|425.91|430|426|430|426|429.88|425.88|16
1612285910000|2021-02-02 17:11:50|430.01|426.01|430.02|426.02|430.06|426.06|430.01|426.01|17
1612285920000|2021-02-02 17:12:00|430.03|426.03|430.01|426.01|430.06|426.06|430|426|20
1612285930000|2021-02-02 17:12:10|430.02|426.02|430.04|426.04|430.04|426.04|430.02|426.02|7
1612285940000|2021-02-02 17:12:20|430.05|426.05|430.12|426.12|430.15|426.15|430|426|15
1612285950000|2021-02-02 17:12:30|430.15|426.15|430.23|426.23|430.24|426.24|430.15|426.15|12
1612285960000|2021-02-02 17:12:40|430.25|426.25|430.25|426.25|430.25|426.25|430.24|426.24|5
1612285970000|2021-02-02 17:12:50|430.24|426.24|430.1|426.1|430.27|426.27|430.1|426.1|11
1612285980000|2021-02-02 17:13:00|430.07|426.07|430.15|426.15|430.18|426.18|430|426|18
1612285990000|2021-02-02 17:13:10|430.14|426.14|430.12|426.12|430.15|426.15|430.12|426.12|8
1612286000000|2021-02-02 17:13:20|430.13|426.13|429.93|425.93|430.2|426.2|429.86|425.86|21
1612286010000|2021-02-02 17:13:30|429.89|425.89|429.69|425.69|429.9|425.9|429.69|425.69|14
1612286020000|2021-02-02 17:13:40|429.67|425.67|429.63|425.63|429.67|425.67|429.61|425.61|10
1612286030000|2021-02-02 17:13:50|429.6|425.6|429.43|425.43|429.6|425.6|429.36|425.36|23
1612286040000|2021-02-02 17:14:00|429.45|425.45|429.55|425.55|429.56|425.56|429.41|425.41|20
1612286050000|2021-02-02 17:14:10|429.58|425.58|429.56|425.56|429.64|425.64|429.56|425.56|12
1612286060000|2021-02-02 17:14:20|429.55|425.55|429.6|425.6|429.65|425.65|429.55|425.55|18
1612286070000|2021-02-02 17:14:30|429.55|425.55|429.45|425.45|429.55|425.55|429.41|425.41|16
1612286080000|2021-02-02 17:14:40|429.43|425.43|429.51|425.51|429.51|425.51|429.42|425.42|21
1612286090000|2021-02-02 17:14:50|429.52|425.52|429.44|425.44|429.53|425.53|429.44|425.44|12
1612286100000|2021-02-02 17:15:00|429.43|425.43|429.48|425.48|429.49|425.49|429.43|425.43|11
1612286110000|2021-02-02 17:15:10|429.49|425.49|429.46|425.46|429.49|425.49|429.44|425.44|12
1612286120000|2021-02-02 17:15:20|429.48|425.48|429.58|425.58|429.61|425.61|429.48|425.48|17
1612286130000|2021-02-02 17:15:30|429.59|425.59|429.57|425.57|429.78|425.78|429.57|425.57|28
1612286140000|2021-02-02 17:15:40|429.54|425.54|429.72|425.72|429.73|425.73|429.49|425.49|25
1612286150000|2021-02-02 17:15:50|429.73|425.73|429.4|425.4|429.73|425.73|429.4|425.4|19
1612286160000|2021-02-02 17:16:00|429.41|425.41|429.31|425.31|429.41|425.41|429.3|425.3|18
1612286170000|2021-02-02 17:16:10|429.32|425.32|429.25|425.25|429.36|425.36|429.24|425.24|17
1612286180000|2021-02-02 17:16:20|429.23|425.23|429.4|425.4|429.4|425.4|429.23|425.23|19
1612286190000|2021-02-02 17:16:30|429.42|425.42|429.26|425.26|429.42|425.42|429.26|425.26|13
1612286200000|2021-02-02 17:16:40|429.24|425.24|429.08|425.08|429.24|425.24|429.06|425.06|17
1612286210000|2021-02-02 17:16:50|429.07|425.07|428.98|424.98|429.09|425.09|428.96|424.96|22
1612286220000|2021-02-02 17:17:00|429.01|425.01|428.98|424.98|429.02|425.02|428.96|424.96|18
1612286230000|2021-02-02 17:17:10|428.99|424.99|428.93|424.93|429|425|428.77|424.77|18
1612286240000|2021-02-02 17:17:20|428.94|424.94|428.93|424.93|428.94|424.94|428.89|424.89|18
1612286250000|2021-02-02 17:17:30|428.92|424.92|428.86|424.86|428.93|424.93|428.84|424.84|16
1612286260000|2021-02-02 17:17:40|428.83|424.83|428.62|424.62|428.83|424.83|428.52|424.52|23
1612286270000|2021-02-02 17:17:50|428.64|424.64|428.71|424.71|428.77|424.77|428.64|424.64|20
1612286280000|2021-02-02 17:18:00|428.69|424.69|428.94|424.94|429|425|428.67|424.67|25
1612286290000|2021-02-02 17:18:10|429.03|425.03|429.21|425.21|429.21|425.21|429.02|425.02|23
1612286300000|2021-02-02 17:18:20|429.25|425.25|429.2|425.2|429.25|425.25|429.02|425.02|28
1612286310000|2021-02-02 17:18:30|429.23|425.23|429.32|425.32|429.42|425.42|429.22|425.22|18
1612286320000|2021-02-02 17:18:40|429.31|425.31|429.33|425.33|429.33|425.33|429.31|425.31|14
1612286330000|2021-02-02 17:18:50|429.3|425.3|429.32|425.32|429.33|425.33|429.3|425.3|15
1612286340000|2021-02-02 17:19:00|429.31|425.31|428.99|424.99|429.31|425.31|428.98|424.98|26
1612286350000|2021-02-02 17:19:10|428.96|424.96|428.95|424.95|428.99|424.99|428.94|424.94|13
1612286360000|2021-02-02 17:19:20|428.9|424.9|428.9|424.9|428.93|424.93|428.86|424.86|24
1612286370000|2021-02-02 17:19:30|428.92|424.92|428.93|424.93|428.95|424.95|428.91|424.91|13
1612286380000|2021-02-02 17:19:40|428.94|424.94|429.13|425.13|429.14|425.14|428.94|424.94|17
1612286390000|2021-02-02 17:19:50|429.16|425.16|429.14|425.14|429.22|425.22|428.97|424.97|19
1612286400000|2021-02-02 17:20:00|429.02|425.02|429|425|429.15|425.15|428.91|424.91|21
1612286410000|2021-02-02 17:20:10|429.03|425.03|428.87|424.87|429.03|425.03|428.78|424.78|24
1612286420000|2021-02-02 17:20:20|428.89|424.89|429.06|425.06|429.08|425.08|428.87|424.87|28
1612286430000|2021-02-02 17:20:30|429.05|425.05|429.07|425.07|429.09|425.09|429.04|425.04|15
1612286440000|2021-02-02 17:20:40|429.06|425.06|429.04|425.04|429.08|425.08|428.99|424.99|18
1612286450000|2021-02-02 17:20:50|429|425|428.97|424.97|429|425|428.96|424.96|8
1612286460000|2021-02-02 17:21:00|429.05|425.05|428.97|424.97|429.05|425.05|428.97|424.97|17
1612286470000|2021-02-02 17:21:10|428.98|424.98|429.04|425.04|429.06|425.06|428.94|424.94|20
1612286480000|2021-02-02 17:21:20|429.02|425.02|428.99|424.99|429.05|425.05|428.95|424.95|16
1612286490000|2021-02-02 17:21:30|429.01|425.01|429.07|425.07|429.17|425.17|428.98|424.98|24
1612286500000|2021-02-02 17:21:40|429.1|425.1|429.14|425.14|429.14|425.14|429.09|425.09|9
1612286510000|2021-02-02 17:21:50|429.13|425.13|429.08|425.08|429.14|425.14|429.08|425.08|19
1612286520000|2021-02-02 17:22:00|429.05|425.05|429.19|425.19|429.19|425.19|429.05|425.05|19
1612286530000|2021-02-02 17:22:10|429.18|425.18|429.22|425.22|429.22|425.22|429.18|425.18|5
1612286540000|2021-02-02 17:22:20|429.21|425.21|429.17|425.17|429.22|425.22|429.16|425.16|19
1612286550000|2021-02-02 17:22:30|429.16|425.16|429.14|425.14|429.2|425.2|429.14|425.14|30
1612286560000|2021-02-02 17:22:40|429.13|425.13|429.08|425.08|429.23|425.23|429.06|425.06|25
1612286570000|2021-02-02 17:22:50|429.1|425.1|429.13|425.13|429.15|425.15|429.07|425.07|20
1612286580000|2021-02-02 17:23:00|429.14|425.14|429.16|425.16|429.18|425.18|429.12|425.12|22
1612286590000|2021-02-02 17:23:10|429.18|425.18|429.39|425.39|429.42|425.42|429.12|425.12|26
1612286600000|2021-02-02 17:23:20|429.4|425.4|429.36|425.36|429.44|425.44|429.33|425.33|17
1612286610000|2021-02-02 17:23:30|429.37|425.37|429.39|425.39|429.41|425.41|429.37|425.37|13
1612286620000|2021-02-02 17:23:40|429.4|425.4|429.44|425.44|429.44|425.44|429.4|425.4|13
1612286630000|2021-02-02 17:23:50|429.45|425.45|429.46|425.46|429.46|425.46|429.41|425.41|12
1612286640000|2021-02-02 17:24:00|429.45|425.45|429.43|425.43|429.49|425.49|429.39|425.39|13
1612286650000|2021-02-02 17:24:10|429.4|425.4|429.28|425.28|429.43|425.43|429.28|425.28|19
1612286660000|2021-02-02 17:24:20|429.29|425.29|429.31|425.31|429.37|425.37|429.28|425.28|12
1612286670000|2021-02-02 17:24:30|429.32|425.32|429.31|425.31|429.32|425.32|429.28|425.28|13
1612286680000|2021-02-02 17:24:40|429.3|425.3|429.33|425.33|429.34|425.34|429.28|425.28|19
1612286690000|2021-02-02 17:24:50|429.34|425.34|429.41|425.41|429.48|425.48|429.34|425.34|18
1612286700000|2021-02-02 17:25:00|429.4|425.4|429.44|425.44|429.5|425.5|429.4|425.4|16
1612286710000|2021-02-02 17:25:10|429.43|425.43|429.39|425.39|429.45|425.45|429.38|425.38|11
1612286720000|2021-02-02 17:25:20|429.4|425.4|429.48|425.48|429.48|425.48|429.39|425.39|23
1612286730000|2021-02-02 17:25:30|429.53|425.53|429.65|425.65|429.65|425.65|429.53|425.53|11
1612286740000|2021-02-02 17:25:40|429.64|425.64|429.56|425.56|429.76|425.76|429.56|425.56|21
1612286750000|2021-02-02 17:25:50|429.58|425.58|429.67|425.67|429.69|425.69|429.55|425.55|18
1612286760000|2021-02-02 17:26:00|429.66|425.66|429.66|425.66|429.72|425.72|429.65|425.65|17
1612286770000|2021-02-02 17:26:10|429.67|425.67|429.7|425.7|429.72|425.72|429.66|425.66|10
1612286780000|2021-02-02 17:26:20|429.69|425.69|429.73|425.73|429.73|425.73|429.68|425.68|16
1612286790000|2021-02-02 17:26:30|429.75|425.75|429.75|425.75|429.76|425.76|429.74|425.74|7
1612286800000|2021-02-02 17:26:40|429.73|425.73|429.61|425.61|429.73|425.73|429.61|425.61|12
1612286810000|2021-02-02 17:26:50|429.62|425.62|429.62|425.62|429.63|425.63|429.61|425.61|5
1612286820000|2021-02-02 17:27:00|429.61|425.61|429.4|425.4|429.61|425.61|429.38|425.38|20
1612286830000|2021-02-02 17:27:10|429.39|425.39|429.62|425.62|429.65|425.65|429.39|425.39|21
1612286840000|2021-02-02 17:27:20|429.61|425.61|429.62|425.62|429.62|425.62|429.61|425.61|2
1612286850000|2021-02-02 17:27:30|429.61|425.61|429.59|425.59|429.62|425.62|429.51|425.51|16
1612286860000|2021-02-02 17:27:40|429.58|425.58|429.76|425.76|429.78|425.78|429.58|425.58|15
1612286870000|2021-02-02 17:27:50|429.75|425.75|429.5|425.5|429.76|425.76|429.43|425.43|25
1612286880000|2021-02-02 17:28:00|429.56|425.56|429.65|425.65|429.76|425.76|429.5|425.5|27
1612286890000|2021-02-02 17:28:10|429.87|425.87|429.58|425.58|429.87|425.87|429.58|425.58|23
1612286900000|2021-02-02 17:28:20|429.59|425.59|429.77|425.77|429.8|425.8|429.57|425.57|23
1612286910000|2021-02-02 17:28:30|429.76|425.76|429.68|425.68|429.82|425.82|429.67|425.67|23
1612286920000|2021-02-02 17:28:40|429.65|425.65|429.64|425.64|429.71|425.71|429.6|425.6|26
1612286930000|2021-02-02 17:28:50|429.63|425.63|429.61|425.61|429.66|425.66|429.51|425.51|23
1612286940000|2021-02-02 17:29:00|429.6|425.6|429.66|425.66|429.66|425.66|429.58|425.58|10
1612286950000|2021-02-02 17:29:10|429.65|425.65|429.66|425.66|429.67|425.67|429.65|425.65|5
1612286960000|2021-02-02 17:29:20|429.64|425.64|429.67|425.67|429.67|425.67|429.64|425.64|3
1612286970000|2021-02-02 17:29:30|429.65|425.65|429.56|425.56|429.66|425.66|429.55|425.55|17
1612286980000|2021-02-02 17:29:40|429.55|425.55|429.54|425.54|429.56|425.56|429.53|425.53|10
1612286990000|2021-02-02 17:29:50|429.53|425.53|429.48|425.48|429.54|425.54|429.48|425.48|14
1612287000000|2021-02-02 17:30:00|429.43|425.43|429.73|425.73|429.75|425.75|429.41|425.41|26
1612287010000|2021-02-02 17:30:10|429.75|425.75|429.75|425.75|429.75|425.75|429.73|425.73|14
1612287020000|2021-02-02 17:30:20|429.74|425.74|429.78|425.78|429.78|425.78|429.72|425.72|11
1612287030000|2021-02-02 17:30:30|429.79|425.79|430|426|430|426|429.79|425.79|12
1612287040000|2021-02-02 17:30:40|430.02|426.02|430.11|426.11|430.14|426.14|430.02|426.02|8
1612287050000|2021-02-02 17:30:50|430.08|426.08|430.07|426.07|430.09|426.09|430.04|426.04|15
1612287060000|2021-02-02 17:31:00|430.06|426.06|429.88|425.88|430.07|426.07|429.77|425.77|16
1612287070000|2021-02-02 17:31:10|429.87|425.87|429.87|425.87|429.87|425.87|429.87|425.87|1
1612287080000|2021-02-02 17:31:20|429.86|425.86|429.81|425.81|429.87|425.87|429.81|425.81|6
1612287090000|2021-02-02 17:31:30|429.8|425.8|429.74|425.74|429.8|425.8|429.71|425.71|18
1612287100000|2021-02-02 17:31:40|429.73|425.73|429.74|425.74|429.75|425.75|429.72|425.72|12
1612287110000|2021-02-02 17:31:50|429.73|425.73|429.77|425.77|429.78|425.78|429.73|425.73|16
1612287120000|2021-02-02 17:32:00|429.76|425.76|429.46|425.46|429.77|425.77|429.44|425.44|19
1612287130000|2021-02-02 17:32:10|429.47|425.47|429.53|425.53|429.6|425.6|429.43|425.43|28
1612287140000|2021-02-02 17:32:20|429.52|425.52|429.58|425.58|429.6|425.6|429.5|425.5|9
1612287150000|2021-02-02 17:32:30|429.59|425.59|429.59|425.59|429.59|425.59|429.58|425.58|13
1612287160000|2021-02-02 17:32:40|429.6|425.6|429.65|425.65|429.65|425.65|429.59|425.59|8
1612287170000|2021-02-02 17:32:50|429.64|425.64|429.59|425.59|429.65|425.65|429.59|425.59|19
1612287180000|2021-02-02 17:33:00|429.57|425.57|429.77|425.77|429.84|425.84|429.57|425.57|19
1612287190000|2021-02-02 17:33:10|429.76|425.76|429.78|425.78|429.8|425.8|429.72|425.72|23
1612287200000|2021-02-02 17:33:20|429.75|425.75|429.78|425.78|429.79|425.79|429.74|425.74|18
1612287210000|2021-02-02 17:33:30|429.75|425.75|429.7|425.7|429.79|425.79|429.7|425.7|21
1612287220000|2021-02-02 17:33:40|429.71|425.71|429.72|425.72|429.72|425.72|429.62|425.62|19
1612287230000|2021-02-02 17:33:50|429.7|425.7|429.6|425.6|429.7|425.7|429.51|425.51|26
1612287240000|2021-02-02 17:34:00|429.5|425.5|429.66|425.66|429.66|425.66|429.5|425.5|13
1612287250000|2021-02-02 17:34:10|429.62|425.62|429.54|425.54|429.62|425.62|429.53|425.53|16
1612287260000|2021-02-02 17:34:20|429.55|425.55|429.51|425.51|429.55|425.55|429.51|425.51|14
1612287270000|2021-02-02 17:34:30|429.52|425.52|429.6|425.6|429.64|425.64|429.44|425.44|20
1612287280000|2021-02-02 17:34:40|429.65|425.65|429.56|425.56|429.65|425.65|429.56|425.56|9
1612287290000|2021-02-02 17:34:50|429.55|425.55|429.63|425.63|429.63|425.63|429.52|425.52|10
1612287300000|2021-02-02 17:35:00|429.61|425.61|429.88|425.88|429.89|425.89|429.61|425.61|24
1612287310000|2021-02-02 17:35:10|429.89|425.89|429.93|425.93|429.95|425.95|429.88|425.88|17
1612287320000|2021-02-02 17:35:20|429.92|425.92|429.86|425.86|429.95|425.95|429.77|425.77|17
1612287330000|2021-02-02 17:35:30|429.89|425.89|430.29|426.29|430.32|426.32|429.88|425.88|19
1612287340000|2021-02-02 17:35:40|430.28|426.28|430.23|426.23|430.28|426.28|430.23|426.23|10
1612287350000|2021-02-02 17:35:50|430.12|426.12|429.88|425.88|430.17|426.17|429.8|425.8|23
1612287360000|2021-02-02 17:36:00|429.83|425.83|429.6|425.6|429.94|425.94|429.58|425.58|27
1612287370000|2021-02-02 17:36:10|429.56|425.56|429.52|425.52|429.57|425.57|429.52|425.52|25
1612287380000|2021-02-02 17:36:20|429.53|425.53|429.61|425.61|429.62|425.62|429.51|425.51|24
1612287390000|2021-02-02 17:36:30|429.62|425.62|429.64|425.64|429.68|425.68|429.62|425.62|15
1612287400000|2021-02-02 17:36:40|429.65|425.65|429.67|425.67|429.68|425.68|429.64|425.64|8
1612287410000|2021-02-02 17:36:50|429.65|425.65|429.66|425.66|429.7|425.7|429.44|425.44|21
1612287420000|2021-02-02 17:37:00|429.63|425.63|429.66|425.66|429.75|425.75|429.63|425.63|21
1612287430000|2021-02-02 17:37:10|429.68|425.68|429.56|425.56|429.75|425.75|429.55|425.55|12
1612287440000|2021-02-02 17:37:20|429.57|425.57|429.47|425.47|429.57|425.57|429.44|425.44|26
1612287450000|2021-02-02 17:37:30|429.46|425.46|429.46|425.46|429.57|425.57|429.46|425.46|16
1612287460000|2021-02-02 17:37:40|429.43|425.43|429.33|425.33|429.43|425.43|429.3|425.3|18
1612287470000|2021-02-02 17:37:50|429.32|425.32|429.42|425.42|429.42|425.42|429.32|425.32|19
1612287480000|2021-02-02 17:38:00|429.43|425.43|429.39|425.39|429.5|425.5|429.38|425.38|17
1612287490000|2021-02-02 17:38:10|429.4|425.4|429.27|425.27|429.4|425.4|429.26|425.26|23
1612287500000|2021-02-02 17:38:20|429.26|425.26|429.31|425.31|429.31|425.31|429.25|425.25|19
1612287510000|2021-02-02 17:38:30|429.33|425.33|429.39|425.39|429.45|425.45|429.33|425.33|22
1612287520000|2021-02-02 17:38:40|429.38|425.38|429.32|425.32|429.39|425.39|429.32|425.32|10
1612287530000|2021-02-02 17:38:50|429.28|425.28|429.18|425.18|429.28|425.28|429.12|425.12|25
1612287540000|2021-02-02 17:39:00|429.17|425.17|429.25|425.25|429.29|425.29|429.17|425.17|22
1612287550000|2021-02-02 17:39:10|429.24|425.24|429.25|425.25|429.34|425.34|429.24|425.24|22
1612287560000|2021-02-02 17:39:20|429.16|425.16|429.2|425.2|429.2|425.2|429.11|425.11|17
1612287570000|2021-02-02 17:39:30|429.19|425.19|428.99|424.99|429.2|425.2|428.96|424.96|20
1612287580000|2021-02-02 17:39:40|429|425|429.06|425.06|429.06|425.06|428.99|424.99|20
1612287590000|2021-02-02 17:39:50|429.07|425.07|428.87|424.87|429.1|425.1|428.76|424.76|23
1612287600000|2021-02-02 17:40:00|428.88|424.88|429.01|425.01|429.02|425.02|428.86|424.86|26
1612287610000|2021-02-02 17:40:10|429.02|425.02|429.31|425.31|429.31|425.31|429.01|425.01|26
1612287620000|2021-02-02 17:40:20|429.32|425.32|429.43|425.43|429.43|425.43|429.32|425.32|18
1612287630000|2021-02-02 17:40:30|429.5|425.5|429.92|425.92|429.92|425.92|429.47|425.47|30
1612287640000|2021-02-02 17:40:40|429.89|425.89|430|426|430|426|429.88|425.88|22
1612287650000|2021-02-02 17:40:50|429.97|425.97|429.94|425.94|430.01|426.01|429.93|425.93|25
1612287660000|2021-02-02 17:41:00|429.97|425.97|430.05|426.05|430.08|426.08|429.96|425.96|19
1612287670000|2021-02-02 17:41:10|430.07|426.07|430.04|426.04|430.09|426.09|430.02|426.02|25
1612287680000|2021-02-02 17:41:20|430.05|426.05|430.17|426.17|430.18|426.18|430.05|426.05|14
1612287690000|2021-02-02 17:41:30|430.18|426.18|430.17|426.17|430.18|426.18|430.13|426.13|13
1612287700000|2021-02-02 17:41:40|430.18|426.18|429.97|425.97|430.18|426.18|429.97|425.97|17
1612287710000|2021-02-02 17:41:50|430.02|426.02|429.94|425.94|430.02|426.02|429.93|425.93|11
1612287720000|2021-02-02 17:42:00|429.95|425.95|429.99|425.99|429.99|425.99|429.94|425.94|11
1612287730000|2021-02-02 17:42:10|429.96|425.96|430.08|426.08|430.08|426.08|429.96|425.96|19
1612287740000|2021-02-02 17:42:20|430.09|426.09|430.03|426.03|430.09|426.09|429.99|425.99|12
1612287750000|2021-02-02 17:42:30|430.02|426.02|429.94|425.94|430.02|426.02|429.93|425.93|9
1612287760000|2021-02-02 17:42:40|429.93|425.93|429.71|425.71|430.01|426.01|429.68|425.68|24
1612287770000|2021-02-02 17:42:50|429.72|425.72|429.69|425.69|429.73|425.73|429.69|425.69|16
1612287780000|2021-02-02 17:43:00|429.68|425.68|429.86|425.86|429.91|425.91|429.68|425.68|24
1612287790000|2021-02-02 17:43:10|429.83|425.83|429.82|425.82|429.84|425.84|429.78|425.78|20
1612287800000|2021-02-02 17:43:20|429.81|425.81|429.69|425.69|429.81|425.81|429.66|425.66|18
1612287810000|2021-02-02 17:43:30|429.72|425.72|429.68|425.68|429.72|425.72|429.67|425.67|12
1612287820000|2021-02-02 17:43:40|429.69|425.69|429.7|425.7|429.74|425.74|429.69|425.69|18
1612287830000|2021-02-02 17:43:50|429.71|425.71|429.7|425.7|429.72|425.72|429.7|425.7|10
1612287840000|2021-02-02 17:44:00|429.69|425.69|429.74|425.74|429.74|425.74|429.69|425.69|9
1612287850000|2021-02-02 17:44:10|429.75|425.75|429.7|425.7|429.75|425.75|429.7|425.7|4
1612287860000|2021-02-02 17:44:20|429.71|425.71|429.55|425.55|429.71|425.71|429.5|425.5|17
1612287870000|2021-02-02 17:44:30|429.56|425.56|429.6|425.6|429.6|425.6|429.56|425.56|9
1612287880000|2021-02-02 17:44:40|429.59|425.59|429.58|425.58|429.6|425.6|429.57|425.57|16
1612287890000|2021-02-02 17:44:50|429.57|425.57|429.59|425.59|429.6|425.6|429.57|425.57|14
1612287900000|2021-02-02 17:45:00|429.58|425.58|429.84|425.84|429.88|425.88|429.58|425.58|18
1612287910000|2021-02-02 17:45:10|429.83|425.83|429.81|425.81|429.84|425.84|429.8|425.8|12
1612287920000|2021-02-02 17:45:20|429.82|425.82|429.73|425.73|429.82|425.82|429.73|425.73|13
1612287930000|2021-02-02 17:45:30|429.72|425.72|429.65|425.65|429.73|425.73|429.64|425.64|9
1612287940000|2021-02-02 17:45:40|429.66|425.66|429.55|425.55|429.66|425.66|429.48|425.48|15
1612287950000|2021-02-02 17:45:50|429.56|425.56|429.54|425.54|429.56|425.56|429.53|425.53|10
1612287960000|2021-02-02 17:46:00|429.55|425.55|429.62|425.62|429.68|425.68|429.55|425.55|17
1612287970000|2021-02-02 17:46:10|429.6|425.6|429.51|425.51|429.61|425.61|429.51|425.51|10
1612287980000|2021-02-02 17:46:20|429.52|425.52|429.42|425.42|429.52|425.52|429.42|425.42|9
1612287990000|2021-02-02 17:46:30|429.41|425.41|429.42|425.42|429.43|425.43|429.41|425.41|10
1612288000000|2021-02-02 17:46:40|429.43|425.43|429.43|425.43|429.54|425.54|429.42|425.42|20
1612288010000|2021-02-02 17:46:50|429.44|425.44|429.54|425.54|429.56|425.56|429.44|425.44|14
1612288020000|2021-02-02 17:47:00|429.53|425.53|429.51|425.51|429.57|425.57|429.49|425.49|16
1612288030000|2021-02-02 17:47:10|429.5|425.5|429.48|425.48|429.51|425.51|429.41|425.41|16
1612288040000|2021-02-02 17:47:20|429.47|425.47|429.44|425.44|429.49|425.49|429.43|425.43|14
1612288050000|2021-02-02 17:47:30|429.45|425.45|429.23|425.23|429.45|425.45|429.22|425.22|20
1612288060000|2021-02-02 17:47:40|429.24|425.24|429.24|425.24|429.24|425.24|429.23|425.23|5
1612288070000|2021-02-02 17:47:50|429.25|425.25|429.25|425.25|429.25|425.25|429.24|425.24|7
1612288080000|2021-02-02 17:48:00|429.24|425.24|429.34|425.34|429.41|425.41|429.24|425.24|14
1612288090000|2021-02-02 17:48:10|429.36|425.36|429.31|425.31|429.36|425.36|429.24|425.24|25
1612288100000|2021-02-02 17:48:20|429.29|425.29|429.2|425.2|429.29|425.29|429.2|425.2|23
1612288110000|2021-02-02 17:48:30|429.14|425.14|429.23|425.23|429.27|425.27|429.14|425.14|18
1612288120000|2021-02-02 17:48:40|429.22|425.22|429.2|425.2|429.23|425.23|429.19|425.19|9
1612288130000|2021-02-02 17:48:50|429.19|425.19|428.94|424.94|429.19|425.19|428.91|424.91|20
1612288140000|2021-02-02 17:49:00|428.96|424.96|428.82|424.82|428.96|424.96|428.77|424.77|15
1612288150000|2021-02-02 17:49:10|428.8|424.8|428.63|424.63|428.82|424.82|428.61|424.61|18
1612288160000|2021-02-02 17:49:20|428.64|424.64|428.84|424.84|428.86|424.86|428.63|424.63|23
1612288170000|2021-02-02 17:49:30|428.81|424.81|429.05|425.05|429.05|425.05|428.78|424.78|22
1612288180000|2021-02-02 17:49:40|429.02|425.02|428.9|424.9|429.04|425.04|428.88|424.88|21
1612288190000|2021-02-02 17:49:50|428.89|424.89|428.66|424.66|428.89|424.89|428.66|424.66|19
1612288200000|2021-02-02 17:50:00|428.67|424.67|428.77|424.77|428.81|424.81|428.66|424.66|19
1612288210000|2021-02-02 17:50:10|428.76|424.76|428.8|424.8|428.8|424.8|428.66|424.66|14
1612288220000|2021-02-02 17:50:20|428.83|424.83|428.82|424.82|428.91|424.91|428.82|424.82|19
1612288230000|2021-02-02 17:50:30|428.8|424.8|428.81|424.81|428.81|424.81|428.8|424.8|6
1612288240000|2021-02-02 17:50:40|428.82|424.82|428.73|424.73|428.82|424.82|428.71|424.71|19
1612288250000|2021-02-02 17:50:50|428.75|424.75|428.77|424.77|428.81|424.81|428.64|424.64|20
1612288260000|2021-02-02 17:51:00|428.76|424.76|428.74|424.74|428.9|424.9|428.73|424.73|22
1612288270000|2021-02-02 17:51:10|428.75|424.75|428.85|424.85|428.87|424.87|428.75|424.75|15
1612288280000|2021-02-02 17:51:20|428.86|424.86|428.99|424.99|428.99|424.99|428.85|424.85|12
1612288290000|2021-02-02 17:51:30|429.01|425.01|429|425|429.02|425.02|428.96|424.96|23
1612288300000|2021-02-02 17:51:40|428.98|424.98|428.88|424.88|428.98|424.98|428.88|424.88|16
1612288310000|2021-02-02 17:51:50|428.89|424.89|428.91|424.91|428.91|424.91|428.88|424.88|7
1612288320000|2021-02-02 17:52:00|428.92|424.92|428.94|424.94|428.95|424.95|428.91|424.91|15
1612288330000|2021-02-02 17:52:10|428.93|424.93|428.91|424.91|428.95|424.95|428.89|424.89|10
1612288340000|2021-02-02 17:52:20|428.92|424.92|428.98|424.98|428.99|424.99|428.92|424.92|11
1612288350000|2021-02-02 17:52:30|428.99|424.99|429.02|425.02|429.02|425.02|428.98|424.98|10
1612288360000|2021-02-02 17:52:40|429.03|425.03|429|425|429.03|425.03|428.96|424.96|15
1612288370000|2021-02-02 17:52:50|428.99|424.99|428.96|424.96|429.01|425.01|428.96|424.96|12
1612288380000|2021-02-02 17:53:00|428.97|424.97|428.93|424.93|428.99|424.99|428.88|424.88|23
1612288390000|2021-02-02 17:53:10|428.94|424.94|428.94|424.94|428.95|424.95|428.93|424.93|5
1612288400000|2021-02-02 17:53:20|428.95|424.95|429.05|425.05|429.06|425.06|428.94|424.94|16
1612288410000|2021-02-02 17:53:30|429.04|425.04|428.94|424.94|429.04|425.04|428.85|424.85|13
1612288420000|2021-02-02 17:53:40|428.93|424.93|428.94|424.94|428.94|424.94|428.93|424.93|6
1612288430000|2021-02-02 17:53:50|428.93|424.93|428.96|424.96|428.96|424.96|428.93|424.93|14
1612288440000|2021-02-02 17:54:00|428.95|424.95|428.93|424.93|428.96|424.96|428.92|424.92|9
1612288450000|2021-02-02 17:54:10|428.94|424.94|428.97|424.97|428.99|424.99|428.93|424.93|8
1612288460000|2021-02-02 17:54:20|428.98|424.98|429.06|425.06|429.08|425.08|428.92|424.92|19
1612288470000|2021-02-02 17:54:30|429.05|425.05|429.04|425.04|429.06|425.06|429.02|425.02|12
1612288480000|2021-02-02 17:54:40|429.05|425.05|429.05|425.05|429.07|425.07|429.04|425.04|12
1612288490000|2021-02-02 17:54:50|429.06|425.06|428.99|424.99|429.06|425.06|428.97|424.97|21
1612288500000|2021-02-02 17:55:00|428.98|424.98|428.72|424.72|428.98|424.98|428.71|424.71|20
1612288510000|2021-02-02 17:55:10|428.74|424.74|428.74|424.74|428.75|424.75|428.72|424.72|10
1612288520000|2021-02-02 17:55:20|428.75|424.75|428.76|424.76|428.77|424.77|428.74|424.74|12
1612288530000|2021-02-02 17:55:30|428.77|424.77|428.76|424.76|428.78|424.78|428.75|424.75|11
1612288540000|2021-02-02 17:55:40|428.75|424.75|428.72|424.72|428.75|424.75|428.72|424.72|14
1612288550000|2021-02-02 17:55:50|428.73|424.73|428.54|424.54|428.73|424.73|428.5|424.5|20
1612288560000|2021-02-02 17:56:00|428.53|424.53|428.63|424.63|428.63|424.63|428.49|424.49|24
1612288570000|2021-02-02 17:56:10|428.62|424.62|428.69|424.69|428.7|424.7|428.62|424.62|11
1612288580000|2021-02-02 17:56:20|428.71|424.71|428.78|424.78|428.79|424.79|428.69|424.69|16
1612288590000|2021-02-02 17:56:30|428.83|424.83|428.87|424.87|428.87|424.87|428.78|424.78|15
1612288600000|2021-02-02 17:56:40|428.86|424.86|428.85|424.85|428.87|424.87|428.83|424.83|20
1612288610000|2021-02-02 17:56:50|428.84|424.84|428.81|424.81|428.86|424.86|428.81|424.81|20
1612288620000|2021-02-02 17:57:00|428.82|424.82|428.85|424.85|428.86|424.86|428.81|424.81|14
1612288630000|2021-02-02 17:57:10|428.86|424.86|428.87|424.87|428.88|424.88|428.84|424.84|18
1612288640000|2021-02-02 17:57:20|428.88|424.88|428.89|424.89|428.9|424.9|428.87|424.87|15
1612288650000|2021-02-02 17:57:30|428.87|424.87|428.87|424.87|428.91|424.91|428.81|424.81|20
1612288660000|2021-02-02 17:57:40|428.88|424.88|428.93|424.93|428.93|424.93|428.88|424.88|10
1612288670000|2021-02-02 17:57:50|428.99|424.99|429.01|425.01|429.05|425.05|428.93|424.93|23
1612288680000|2021-02-02 17:58:00|429.02|425.02|428.88|424.88|429.02|425.02|428.87|424.87|12
1612288690000|2021-02-02 17:58:10|428.89|424.89|428.94|424.94|428.94|424.94|428.88|424.88|10
1612288700000|2021-02-02 17:58:20|428.93|424.93|428.94|424.94|428.94|424.94|428.93|424.93|2
1612288710000|2021-02-02 17:58:30|428.95|424.95|428.97|424.97|428.97|424.97|428.95|424.95|3
1612288720000|2021-02-02 17:58:40|428.96|424.96|428.89|424.89|428.96|424.96|428.88|424.88|6
1612288730000|2021-02-02 17:58:50|428.87|424.87|428.85|424.85|428.88|424.88|428.83|424.83|15
1612288740000|2021-02-02 17:59:00|428.84|424.84|428.72|424.72|428.85|424.85|428.7|424.7|7
1612288750000|2021-02-02 17:59:10|428.71|424.71|428.74|424.74|428.74|424.74|428.71|424.71|5
1612288760000|2021-02-02 17:59:20|428.73|424.73|428.68|424.68|428.74|424.74|428.68|424.68|12
1612288770000|2021-02-02 17:59:30|428.69|424.69|428.7|424.7|428.7|424.7|428.69|424.69|2
1612288780000|2021-02-02 17:59:40|428.71|424.71|428.75|424.75|428.78|424.78|428.71|424.71|17
1612288790000|2021-02-02 17:59:50|428.76|424.76|428.76|424.76|428.78|424.78|428.75|424.75|8
1612288800000|2021-02-02 18:00:00|428.78|424.78|428.88|424.88|428.94|424.94|428.78|424.78|18
1612288810000|2021-02-02 18:00:10|428.92|424.92|429.14|425.14|429.16|425.16|428.92|424.92|15
1612288820000|2021-02-02 18:00:20|429.19|425.19|429.14|425.14|429.19|425.19|429.12|425.12|18
1612288830000|2021-02-02 18:00:30|429.15|425.15|429.18|425.18|429.18|425.18|429.14|425.14|16
1612288840000|2021-02-02 18:00:40|429.17|425.17|429.15|425.15|429.18|425.18|429.13|425.13|18
1612288850000|2021-02-02 18:00:50|429.17|425.17|429.15|425.15|429.2|425.2|429.14|425.14|9
1612288860000|2021-02-02 18:01:00|429.14|425.14|429.1|425.1|429.19|425.19|429.08|425.08|22
1612288870000|2021-02-02 18:01:10|429.08|425.08|429.02|425.02|429.09|425.09|428.99|424.99|23
1612288880000|2021-02-02 18:01:20|429.03|425.03|429.09|425.09|429.1|425.1|429.03|425.03|14
1612288890000|2021-02-02 18:01:30|429.08|425.08|429.12|425.12|429.16|425.16|429.07|425.07|15
1612288900000|2021-02-02 18:01:40|429.1|425.1|429.19|425.19|429.19|425.19|429.1|425.1|15
1612288910000|2021-02-02 18:01:50|429.18|425.18|429.16|425.16|429.2|425.2|429.15|425.15|15
1612288920000|2021-02-02 18:02:00|429.15|425.15|429.15|425.15|429.17|425.17|429.08|425.08|14
1612288930000|2021-02-02 18:02:10|429.13|425.13|429.11|425.11|429.14|425.14|429.1|425.1|5
1612288940000|2021-02-02 18:02:20|429.12|425.12|429.12|425.12|429.13|425.13|429.11|425.11|6
1612288950000|2021-02-02 18:02:30|429.13|425.13|429|425|429.13|425.13|428.98|424.98|7
1612288960000|2021-02-02 18:02:40|428.99|424.99|429.04|425.04|429.04|425.04|428.96|424.96|18
1612288970000|2021-02-02 18:02:50|429.03|425.03|429.03|425.03|429.04|425.04|429.02|425.02|7
1612288980000|2021-02-02 18:03:00|429.04|425.04|429.24|425.24|429.25|425.25|429.04|425.04|15
1612288990000|2021-02-02 18:03:10|429.23|425.23|429.17|425.17|429.25|425.25|429.15|425.15|15
1612289000000|2021-02-02 18:03:20|429.26|425.26|429.22|425.22|429.27|425.27|429.22|425.22|12
1612289010000|2021-02-02 18:03:30|429.18|425.18|429.22|425.22|429.22|425.22|429.17|425.17|15
1612289020000|2021-02-02 18:03:40|429.21|425.21|429.04|425.04|429.24|425.24|429.04|425.04|24
1612289030000|2021-02-02 18:03:50|429.03|425.03|428.99|424.99|429.03|425.03|428.99|424.99|5
1612289040000|2021-02-02 18:04:00|428.98|424.98|428.9|424.9|428.99|424.99|428.89|424.89|15
1612289050000|2021-02-02 18:04:10|428.89|424.89|428.89|424.89|428.9|424.9|428.88|424.88|5
1612289060000|2021-02-02 18:04:20|428.9|424.9|428.85|424.85|428.9|424.9|428.85|424.85|5
1612289070000|2021-02-02 18:04:30|428.83|424.83|428.82|424.82|428.84|424.84|428.81|424.81|8
1612289080000|2021-02-02 18:04:40|428.84|424.84|428.71|424.71|428.84|424.84|428.71|424.71|22
1612289090000|2021-02-02 18:04:50|428.72|424.72|428.64|424.64|428.76|424.76|428.63|424.63|17
1612289100000|2021-02-02 18:05:00|428.62|424.62|428.44|424.44|428.62|424.62|428.37|424.37|16
1612289110000|2021-02-02 18:05:10|428.45|424.45|428.5|424.5|428.5|424.5|428.43|424.43|19
1612289120000|2021-02-02 18:05:20|428.48|424.48|428.46|424.46|428.5|424.5|428.38|424.38|24
1612289130000|2021-02-02 18:05:30|428.47|424.47|428.33|424.33|428.47|424.47|428.3|424.3|19
1612289140000|2021-02-02 18:05:40|428.31|424.31|428.14|424.14|428.33|424.33|428.11|424.11|7
1612289150000|2021-02-02 18:05:50|428.11|424.11|428.02|424.02|428.12|424.12|428|424|18
1612289160000|2021-02-02 18:06:00|428.01|424.01|427.99|423.99|428.02|424.02|427.95|423.95|14
1612289170000|2021-02-02 18:06:10|428|424|428|424|428.02|424.02|427.99|423.99|19
1612289180000|2021-02-02 18:06:20|428.01|424.01|428|424|428.03|424.03|427.99|423.99|16
1612289190000|2021-02-02 18:06:30|428.01|424.01|428.12|424.12|428.12|424.12|427.98|423.98|19
1612289200000|2021-02-02 18:06:40|428.13|424.13|428.19|424.19|428.21|424.21|428.13|424.13|19
1612289210000|2021-02-02 18:06:50|428.2|424.2|428.15|424.15|428.2|424.2|428.14|424.14|14
1612289220000|2021-02-02 18:07:00|428.14|424.14|428.19|424.19|428.2|424.2|428.13|424.13|14
1612289230000|2021-02-02 18:07:10|428.22|424.22|428.25|424.25|428.26|424.26|428.16|424.16|21
1612289240000|2021-02-02 18:07:20|428.22|424.22|428.21|424.21|428.22|424.22|428.15|424.15|16
1612289250000|2021-02-02 18:07:30|428.16|424.16|428.15|424.15|428.21|424.21|428.12|424.12|17
1612289260000|2021-02-02 18:07:40|428.14|424.14|428.16|424.16|428.18|424.18|428.13|424.13|11
1612289270000|2021-02-02 18:07:50|428.15|424.15|428.2|424.2|428.24|424.24|428.13|424.13|13
1612289280000|2021-02-02 18:08:00|428.19|424.19|428.53|424.53|428.53|424.53|428.19|424.19|18
1612289290000|2021-02-02 18:08:10|428.56|424.56|428.6|424.6|428.61|424.61|428.55|424.55|12
1612289300000|2021-02-02 18:08:20|428.61|424.61|428.6|424.6|428.67|424.67|428.59|424.59|15
1612289310000|2021-02-02 18:08:30|428.63|424.63|428.53|424.53|428.7|424.7|428.5|424.5|24
1612289320000|2021-02-02 18:08:40|428.55|424.55|428.5|424.5|428.56|424.56|428.5|424.5|25
1612289330000|2021-02-02 18:08:50|428.51|424.51|428.44|424.44|428.58|424.58|428.42|424.42|15
1612289340000|2021-02-02 18:09:00|428.43|424.43|428.44|424.44|428.45|424.45|428.43|424.43|8
1612289350000|2021-02-02 18:09:10|428.45|424.45|428.07|424.07|428.45|424.45|428.07|424.07|15
1612289360000|2021-02-02 18:09:20|428.06|424.06|428.06|424.06|428.17|424.17|428.04|424.04|16
1612289370000|2021-02-02 18:09:30|428.05|424.05|427.94|423.94|428.05|424.05|427.94|423.94|9
1612289380000|2021-02-02 18:09:40|427.89|423.89|427.89|423.89|427.9|423.9|427.86|423.86|13
1612289390000|2021-02-02 18:09:50|427.88|423.88|427.91|423.91|427.91|423.91|427.87|423.87|12
1612289400000|2021-02-02 18:10:00|427.92|423.92|428.14|424.14|428.16|424.16|427.92|423.92|18
1612289410000|2021-02-02 18:10:10|428.15|424.15|428.14|424.14|428.15|424.15|428.02|424.02|18
1612289420000|2021-02-02 18:10:20|428.17|424.17|428.05|424.05|428.21|424.21|428.05|424.05|23
1612289430000|2021-02-02 18:10:30|428.04|424.04|428.05|424.05|428.1|424.1|428.04|424.04|15
1612289440000|2021-02-02 18:10:40|427.99|423.99|428.07|424.07|428.09|424.09|427.96|423.96|15
1612289450000|2021-02-02 18:10:50|428.06|424.06|428.04|424.04|428.08|424.08|428.04|424.04|11
1612289460000|2021-02-02 18:11:00|428.05|424.05|428.08|424.08|428.15|424.15|428.04|424.04|18
1612289470000|2021-02-02 18:11:10|428.07|424.07|428.06|424.06|428.1|424.1|427.93|423.93|19
1612289480000|2021-02-02 18:11:20|428.07|424.07|428.16|424.16|428.16|424.16|428.07|424.07|23
1612289490000|2021-02-02 18:11:30|428.17|424.17|428.24|424.24|428.28|424.28|428.16|424.16|11
1612289500000|2021-02-02 18:11:40|428.28|424.28|428.3|424.3|428.33|424.33|428.24|424.24|22
1612289510000|2021-02-02 18:11:50|428.31|424.31|428.29|424.29|428.33|424.33|428.15|424.15|29
1612289520000|2021-02-02 18:12:00|428.28|424.28|428.31|424.31|428.43|424.43|428.24|424.24|21
1612289530000|2021-02-02 18:12:10|428.38|424.38|428.48|424.48|428.5|424.5|428.32|424.32|25
1612289540000|2021-02-02 18:12:20|428.49|424.49|428.35|424.35|428.5|424.5|428.34|424.34|18
1612289550000|2021-02-02 18:12:30|428.34|424.34|428.31|424.31|428.37|424.37|428.15|424.15|23
1612289560000|2021-02-02 18:12:40|428.3|424.3|428.23|424.23|428.33|424.33|428.21|424.21|19
1612289570000|2021-02-02 18:12:50|428.24|424.24|428.22|424.22|428.24|424.24|428.18|424.18|8
1612289580000|2021-02-02 18:13:00|428.23|424.23|428.13|424.13|428.23|424.23|428.13|424.13|12
1612289590000|2021-02-02 18:13:10|428.14|424.14|428.16|424.16|428.23|424.23|428.13|424.13|24
1612289600000|2021-02-02 18:13:20|428.17|424.17|428.22|424.22|428.23|424.23|428.16|424.16|15
1612289610000|2021-02-02 18:13:30|428.23|424.23|428.11|424.11|428.23|424.23|428.11|424.11|19
1612289620000|2021-02-02 18:13:40|428.09|424.09|428.1|424.1|428.11|424.11|428.06|424.06|9
1612289630000|2021-02-02 18:13:50|428.13|424.13|428.12|424.12|428.14|424.14|428.09|424.09|13
1612289640000|2021-02-02 18:14:00|428.13|424.13|428.09|424.09|428.13|424.13|428.06|424.06|8
1612289650000|2021-02-02 18:14:10|428.12|424.12|428|424|428.13|424.13|428|424|18
1612289660000|2021-02-02 18:14:20|427.95|423.95|428.09|424.09|428.1|424.1|427.9|423.9|11
1612289670000|2021-02-02 18:14:30|428.1|424.1|427.99|423.99|428.13|424.13|427.97|423.97|16
1612289680000|2021-02-02 18:14:40|427.97|423.97|427.91|423.91|428.03|424.03|427.91|423.91|13
1612289690000|2021-02-02 18:14:50|427.92|423.92|427.92|423.92|427.94|423.94|427.88|423.88|17
1612289700000|2021-02-02 18:15:00|427.9|423.9|428.06|424.06|428.09|424.09|427.9|423.9|18
1612289710000|2021-02-02 18:15:10|428.07|424.07|428.07|424.07|428.09|424.09|428.07|424.07|9
1612289720000|2021-02-02 18:15:20|428.11|424.11|428.07|424.07|428.12|424.12|428.06|424.06|9
1612289730000|2021-02-02 18:15:30|428.08|424.08|428.02|424.02|428.08|424.08|427.99|423.99|12
1612289740000|2021-02-02 18:15:40|428.01|424.01|427.97|423.97|428.02|424.02|427.97|423.97|31
1612289750000|2021-02-02 18:15:50|427.95|423.95|427.92|423.92|427.98|423.98|427.91|423.91|21
1612289760000|2021-02-02 18:16:00|427.97|423.97|428.1|424.1|428.12|424.12|427.94|423.94|13
1612289770000|2021-02-02 18:16:10|428.12|424.12|428.12|424.12|428.15|424.15|428.1|424.1|16
1612289780000|2021-02-02 18:16:20|428.11|424.11|428.1|424.1|428.17|424.17|428.1|424.1|10
1612289790000|2021-02-02 18:16:30|428.11|424.11|428.11|424.11|428.12|424.12|428.09|424.09|12
1612289800000|2021-02-02 18:16:40|428.12|424.12|428.13|424.13|428.14|424.14|428.12|424.12|6
1612289810000|2021-02-02 18:16:50|428.12|424.12|428.22|424.22|428.22|424.22|428.12|424.12|11
1612289820000|2021-02-02 18:17:00|428.3|424.3|428.31|424.31|428.46|424.46|428.25|424.25|25
1612289830000|2021-02-02 18:17:10|428.36|424.36|428.4|424.4|428.42|424.42|428.32|424.32|27
1612289840000|2021-02-02 18:17:20|428.39|424.39|428.32|424.32|428.42|424.42|428.32|424.32|21
1612289850000|2021-02-02 18:17:30|428.4|424.4|428.38|424.38|428.52|424.52|428.31|424.31|25
1612289860000|2021-02-02 18:17:40|428.44|424.44|428.33|424.33|428.44|424.44|428.28|424.28|28
1612289870000|2021-02-02 18:17:50|428.34|424.34|428.33|424.33|428.39|424.39|428.28|424.28|21
1612289880000|2021-02-02 18:18:00|428.32|424.32|428|424|428.32|424.32|427.98|423.98|23
1612289890000|2021-02-02 18:18:10|428.01|424.01|427.91|423.91|428.04|424.04|427.91|423.91|22
1612289900000|2021-02-02 18:18:20|427.94|423.94|427.93|423.93|427.94|423.94|427.91|423.91|4
1612289910000|2021-02-02 18:18:30|427.92|423.92|427.91|423.91|427.94|423.94|427.89|423.89|15
1612289920000|2021-02-02 18:18:40|427.9|423.9|427.93|423.93|427.96|423.96|427.89|423.89|11
1612289930000|2021-02-02 18:18:50|427.92|423.92|427.86|423.86|427.92|423.92|427.85|423.85|16
1612289940000|2021-02-02 18:19:00|427.89|423.89|427.91|423.91|427.95|423.95|427.86|423.86|19
1612289950000|2021-02-02 18:19:10|427.94|423.94|427.92|423.92|427.95|423.95|427.88|423.88|18
1612289960000|2021-02-02 18:19:20|427.9|423.9|427.93|423.93|427.94|423.94|427.89|423.89|20
1612289970000|2021-02-02 18:19:30|427.9|423.9|427.85|423.85|427.93|423.93|427.81|423.81|17
1612289980000|2021-02-02 18:19:40|427.83|423.83|427.82|423.82|427.89|423.89|427.82|423.82|24
1612289990000|2021-02-02 18:19:50|427.83|423.83|427.81|423.81|427.87|423.87|427.81|423.81|18
1612290000000|2021-02-02 18:20:00|427.84|423.84|427.91|423.91|427.98|423.98|427.81|423.81|17
1612290010000|2021-02-02 18:20:10|427.9|423.9|427.93|423.93|427.99|423.99|427.88|423.88|27
1612290020000|2021-02-02 18:20:20|427.96|423.96|427.81|423.81|427.96|423.96|427.81|423.81|17
1612290030000|2021-02-02 18:20:30|427.82|423.82|427.89|423.89|427.9|423.9|427.81|423.81|8
1612290040000|2021-02-02 18:20:40|427.88|423.88|427.88|423.88|427.88|423.88|427.87|423.87|3
1612290050000|2021-02-02 18:20:50|427.87|423.87|427.6|423.6|427.88|423.88|427.6|423.6|23
1612290060000|2021-02-02 18:21:00|427.61|423.61|427.61|423.61|427.61|423.61|427.58|423.58|14
1612290070000|2021-02-02 18:21:10|427.57|423.57|427.59|423.59|427.6|423.6|427.53|423.53|20
1612290080000|2021-02-02 18:21:20|427.58|423.58|427.54|423.54|427.59|423.59|427.51|423.51|14
1612290090000|2021-02-02 18:21:30|427.53|423.53|427.51|423.51|427.54|423.54|427.5|423.5|25
1612290100000|2021-02-02 18:21:40|427.53|423.53|427.51|423.51|427.54|423.54|427.49|423.49|18
1612290110000|2021-02-02 18:21:50|427.53|423.53|427.47|423.47|427.54|423.54|427.47|423.47|16
1612290120000|2021-02-02 18:22:00|427.45|423.45|427.28|423.28|427.45|423.45|427.24|423.24|19
1612290130000|2021-02-02 18:22:10|427.29|423.29|427.43|423.43|427.46|423.46|427.25|423.25|22
1612290140000|2021-02-02 18:22:20|427.42|423.42|427.42|423.42|427.45|423.45|427.42|423.42|5
1612290150000|2021-02-02 18:22:30|427.43|423.43|427.81|423.81|427.81|423.81|427.42|423.42|19
1612290160000|2021-02-02 18:22:40|427.83|423.83|427.68|423.68|427.9|423.9|427.67|423.67|18
1612290170000|2021-02-02 18:22:50|427.67|423.67|427.7|423.7|427.71|423.71|427.66|423.66|19
1612290180000|2021-02-02 18:23:00|427.67|423.67|427.42|423.42|427.71|423.71|427.42|423.42|23
1612290190000|2021-02-02 18:23:10|427.43|423.43|427.34|423.34|427.44|423.44|427.32|423.32|24
1612290200000|2021-02-02 18:23:20|427.33|423.33|427.52|423.52|427.54|423.54|427.3|423.3|24
1612290210000|2021-02-02 18:23:30|427.51|423.51|427.48|423.48|427.55|423.55|427.48|423.48|19
1612290220000|2021-02-02 18:23:40|427.47|423.47|427.34|423.34|427.47|423.47|427.32|423.32|18
1612290230000|2021-02-02 18:23:50|427.33|423.33|427.36|423.36|427.36|423.36|427.31|423.31|9
1612290240000|2021-02-02 18:24:00|427.38|423.38|427.53|423.53|427.53|423.53|427.36|423.36|19
1612290250000|2021-02-02 18:24:10|427.5|423.5|427.55|423.55|427.58|423.58|427.5|423.5|19
1612290260000|2021-02-02 18:24:20|427.53|423.53|427.54|423.54|427.59|423.59|427.53|423.53|11
1612290270000|2021-02-02 18:24:30|427.57|423.57|427.64|423.64|427.67|423.67|427.53|423.53|17
1612290280000|2021-02-02 18:24:40|427.63|423.63|427.62|423.62|427.67|423.67|427.62|423.62|12
1612290290000|2021-02-02 18:24:50|427.63|423.63|427.64|423.64|427.66|423.66|427.62|423.62|15
1612290300000|2021-02-02 18:25:00|427.71|423.71|427.91|423.91|427.94|423.94|427.71|423.71|16
1612290310000|2021-02-02 18:25:10|427.46|423.46|427.83|423.83|427.83|423.83|427.46|423.46|13
1612290320000|2021-02-02 18:25:20|427.84|423.84|427.66|423.66|427.84|423.84|427.59|423.59|15
1612290330000|2021-02-02 18:25:30|427.65|423.65|427.77|423.77|427.77|423.77|427.64|423.64|25
1612290340000|2021-02-02 18:25:40|427.78|423.78|427.74|423.74|427.81|423.81|427.73|423.73|12
1612290350000|2021-02-02 18:25:50|427.73|423.73|427.72|423.72|427.77|423.77|427.72|423.72|16
1612290360000|2021-02-02 18:26:00|427.71|423.71|427.6|423.6|427.73|423.73|427.6|423.6|15
1612290370000|2021-02-02 18:26:10|427.59|423.59|427.53|423.53|427.6|423.6|427.52|423.52|15
1612290380000|2021-02-02 18:26:20|427.52|423.52|427.54|423.54|427.55|423.55|427.51|423.51|10
1612290390000|2021-02-02 18:26:30|427.53|423.53|427.47|423.47|427.53|423.53|427.47|423.47|16
1612290400000|2021-02-02 18:26:40|427.44|423.44|427.3|423.3|427.44|423.44|427.3|423.3|13
1612290410000|2021-02-02 18:26:50|427.31|423.31|427.46|423.46|427.49|423.49|427.3|423.3|19
1612290420000|2021-02-02 18:27:00|427.45|423.45|427.64|423.64|427.65|423.65|427.43|423.43|22
1612290430000|2021-02-02 18:27:10|427.62|423.62|427.66|423.66|427.66|423.66|427.62|423.62|11
1612290440000|2021-02-02 18:27:20|427.67|423.67|427.76|423.76|427.77|423.77|427.62|423.62|18
1612290450000|2021-02-02 18:27:30|427.75|423.75|427.79|423.79|427.79|423.79|427.75|423.75|4
1612290460000|2021-02-02 18:27:40|427.78|423.78|427.72|423.72|427.78|423.78|427.7|423.7|10
1612290470000|2021-02-02 18:27:50|427.71|423.71|427.76|423.76|427.76|423.76|427.71|423.71|5
1612290480000|2021-02-02 18:28:00|427.79|423.79|427.79|423.79|427.83|423.83|427.78|423.78|16
1612290490000|2021-02-02 18:28:10|427.78|423.78|427.62|423.62|427.78|423.78|427.57|423.57|17
1612290500000|2021-02-02 18:28:20|427.63|423.63|427.64|423.64|427.64|423.64|427.63|423.63|2
1612290510000|2021-02-02 18:28:30|427.65|423.65|427.65|423.65|427.65|423.65|427.65|423.65|1
1612290520000|2021-02-02 18:28:40|427.69|423.69|427.67|423.67|427.69|423.69|427.65|423.65|9
1612290530000|2021-02-02 18:28:50|427.66|423.66|427.6|423.6|427.67|423.67|427.55|423.55|13
1612290540000|2021-02-02 18:29:00|427.59|423.59|427.4|423.4|427.59|423.59|427.38|423.38|18
1612290550000|2021-02-02 18:29:10|427.42|423.42|427.39|423.39|427.44|423.44|427.38|423.38|20
1612290560000|2021-02-02 18:29:20|427.38|423.38|427.4|423.4|427.41|423.41|427.34|423.34|17
1612290570000|2021-02-02 18:29:30|427.41|423.41|427.42|423.42|427.44|423.44|427.4|423.4|16
1612290580000|2021-02-02 18:29:40|427.43|423.43|427.65|423.65|427.66|423.66|427.43|423.43|12
1612290590000|2021-02-02 18:29:50|427.62|423.62|427.61|423.61|427.64|423.64|427.6|423.6|13
1612290600000|2021-02-02 18:30:00|427.62|423.62|427.6|423.6|427.65|423.65|427.59|423.59|16
1612290610000|2021-02-02 18:30:10|427.61|423.61|427.77|423.77|427.77|423.77|427.61|423.61|19
1612290620000|2021-02-02 18:30:20|427.78|423.78|427.88|423.88|427.89|423.89|427.78|423.78|10
1612290630000|2021-02-02 18:30:30|427.87|423.87|427.85|423.85|427.87|423.87|427.84|423.84|11
1612290640000|2021-02-02 18:30:40|427.84|423.84|427.8|423.8|427.85|423.85|427.8|423.8|15
1612290650000|2021-02-02 18:30:50|427.6|423.6|427.67|423.67|427.67|423.67|427.54|423.54|24
1612290660000|2021-02-02 18:31:00|427.65|423.65|427.86|423.86|427.86|423.86|427.65|423.65|13
1612290670000|2021-02-02 18:31:10|427.85|423.85|427.84|423.84|427.86|423.86|427.81|423.81|11
1612290680000|2021-02-02 18:31:20|427.85|423.85|427.85|423.85|427.86|423.86|427.84|423.84|5
1612290690000|2021-02-02 18:31:30|427.86|423.86|428.1|424.1|428.1|424.1|427.86|423.86|17
1612290700000|2021-02-02 18:31:40|428.11|424.11|428.16|424.16|428.22|424.22|428.04|424.04|18
1612290710000|2021-02-02 18:31:50|428.2|424.2|427.96|423.96|428.21|424.21|427.92|423.92|33
1612290720000|2021-02-02 18:32:00|427.99|423.99|428.25|424.25|428.27|424.27|427.98|423.98|19
1612290730000|2021-02-02 18:32:10|428.27|424.27|428.26|424.26|428.28|424.28|428.24|424.24|12
1612290740000|2021-02-02 18:32:20|428.24|424.24|428.33|424.33|428.41|424.41|428.24|424.24|25
1612290750000|2021-02-02 18:32:30|428.34|424.34|428.32|424.32|428.39|424.39|428.32|424.32|25
1612290760000|2021-02-02 18:32:40|428.29|424.29|428.27|424.27|428.31|424.31|428.25|424.25|22
1612290770000|2021-02-02 18:32:50|428.28|424.28|428.22|424.22|428.33|424.33|428.22|424.22|18
1612290780000|2021-02-02 18:33:00|428.26|424.26|428.22|424.22|428.26|424.26|428.2|424.2|16
1612290790000|2021-02-02 18:33:10|428.21|424.21|427.94|423.94|428.21|424.21|427.94|423.94|24
1612290800000|2021-02-02 18:33:20|427.95|423.95|427.92|423.92|427.97|423.97|427.87|423.87|27
1612290810000|2021-02-02 18:33:30|427.93|423.93|428.02|424.02|428.06|424.06|427.92|423.92|23
1612290820000|2021-02-02 18:33:40|428.01|424.01|428.06|424.06|428.14|424.14|427.96|423.96|28
1612290830000|2021-02-02 18:33:50|428.03|424.03|428|424|428.12|424.12|427.99|423.99|26
1612290840000|2021-02-02 18:34:00|427.99|423.99|427.72|423.72|427.99|423.99|427.7|423.7|21
1612290850000|2021-02-02 18:34:10|427.73|423.73|427.75|423.75|427.77|423.77|427.69|423.69|17
1612290860000|2021-02-02 18:34:20|427.73|423.73|427.76|423.76|427.78|423.78|427.73|423.73|14
1612290870000|2021-02-02 18:34:30|427.74|423.74|427.71|423.71|427.74|423.74|427.71|423.71|2
1612290880000|2021-02-02 18:34:40|427.69|423.69|427.68|423.68|427.7|423.7|427.68|423.68|4
1612290890000|2021-02-02 18:34:50|427.69|423.69|427.92|423.92|427.97|423.97|427.69|423.69|20
1612290900000|2021-02-02 18:35:00|427.93|423.93|427.97|423.97|427.98|423.98|427.92|423.92|10
1612290910000|2021-02-02 18:35:10|427.98|423.98|427.91|423.91|427.98|423.98|427.91|423.91|10
1612290920000|2021-02-02 18:35:20|427.9|423.9|427.86|423.86|427.9|423.9|427.86|423.86|11
1612290930000|2021-02-02 18:35:30|427.85|423.85|427.61|423.61|427.85|423.85|427.6|423.6|16
1612290940000|2021-02-02 18:35:40|427.6|423.6|427.54|423.54|427.61|423.61|427.51|423.51|15
1612290950000|2021-02-02 18:35:50|427.53|423.53|427.74|423.74|427.75|423.75|427.52|423.52|19
1612290960000|2021-02-02 18:36:00|427.73|423.73|427.95|423.95|427.96|423.96|427.73|423.73|15
1612290970000|2021-02-02 18:36:10|427.96|423.96|427.95|423.95|427.97|423.97|427.94|423.94|14
1612290980000|2021-02-02 18:36:20|427.94|423.94|427.9|423.9|427.95|423.95|427.9|423.9|13
1612290990000|2021-02-02 18:36:30|427.91|423.91|427.82|423.82|427.91|423.91|427.64|423.64|31
1612291000000|2021-02-02 18:36:40|427.83|423.83|427.82|423.82|427.84|423.84|427.81|423.81|14
1612291010000|2021-02-02 18:36:50|427.83|423.83|427.82|423.82|427.85|423.85|427.81|423.81|21
1612291020000|2021-02-02 18:37:00|427.81|423.81|427.66|423.66|427.82|423.82|427.61|423.61|29
1612291030000|2021-02-02 18:37:10|427.64|423.64|427.68|423.68|427.71|423.71|427.64|423.64|16
1612291040000|2021-02-02 18:37:20|427.66|423.66|427.84|423.84|427.86|423.86|427.64|423.64|21
1612291050000|2021-02-02 18:37:30|427.83|423.83|427.71|423.71|427.84|423.84|427.69|423.69|22
1612291060000|2021-02-02 18:37:40|427.7|423.7|427.7|423.7|427.71|423.71|427.66|423.66|10
1612291070000|2021-02-02 18:37:50|427.69|423.69|427.55|423.55|427.69|423.69|427.55|423.55|16
1612291080000|2021-02-02 18:38:00|427.57|423.57|427.66|423.66|427.67|423.67|427.56|423.56|18
1612291090000|2021-02-02 18:38:10|427.68|423.68|427.66|423.66|427.7|423.7|427.64|423.64|22
1612291100000|2021-02-02 18:38:20|427.72|423.72|427.72|423.72|427.75|423.75|427.67|423.67|18
1612291110000|2021-02-02 18:38:30|427.71|423.71|427.71|423.71|427.71|423.71|427.65|423.65|18
1612291120000|2021-02-02 18:38:40|427.72|423.72|427.72|423.72|427.73|423.73|427.71|423.71|10
1612291130000|2021-02-02 18:38:50|427.71|423.71|427.67|423.67|427.73|423.73|427.67|423.67|5
1612291140000|2021-02-02 18:39:00|427.68|423.68|427.72|423.72|427.72|423.72|427.68|423.68|4
1612291150000|2021-02-02 18:39:10|427.71|423.71|427.75|423.75|427.79|423.79|427.71|423.71|7
1612291160000|2021-02-02 18:39:20|427.76|423.76|427.73|423.73|427.76|423.76|427.73|423.73|5
1612291170000|2021-02-02 18:39:30|427.74|423.74|427.72|423.72|427.74|423.74|427.72|423.72|3
1612291180000|2021-02-02 18:39:40|427.74|423.74|427.74|423.74|427.74|423.74|427.71|423.71|9
1612291190000|2021-02-02 18:39:50|427.73|423.73|427.72|423.72|427.73|423.73|427.72|423.72|6
1612291200000|2021-02-02 18:40:00|427.7|423.7|427.63|423.63|427.7|423.7|427.6|423.6|13
1612291210000|2021-02-02 18:40:10|427.64|423.64|427.6|423.6|427.65|423.65|427.6|423.6|9
1612291220000|2021-02-02 18:40:20|427.61|423.61|427.68|423.68|427.71|423.71|427.61|423.61|17
1612291230000|2021-02-02 18:40:30|427.67|423.67|427.71|423.71|427.71|423.71|427.67|423.67|4
1612291240000|2021-02-02 18:40:40|427.69|423.69|427.71|423.71|427.71|423.71|427.69|423.69|4
1612291250000|2021-02-02 18:40:50|427.7|423.7|427.72|423.72|427.72|423.72|427.7|423.7|3
1612291260000|2021-02-02 18:41:00|427.71|423.71|427.86|423.86|427.86|423.86|427.71|423.71|8
1612291270000|2021-02-02 18:41:10|427.83|423.83|427.94|423.94|427.96|423.96|427.83|423.83|6
1612291280000|2021-02-02 18:41:20|427.93|423.93|427.93|423.93|427.93|423.93|427.93|423.93|1
1612291300000|2021-02-02 18:41:40|427.89|423.89|427.9|423.9|427.9|423.9|427.88|423.88|4
1612291310000|2021-02-02 18:41:50|427.87|423.87|427.89|423.89|427.9|423.9|427.87|423.87|11
1612291320000|2021-02-02 18:42:00|427.9|423.9|427.83|423.83|427.9|423.9|427.77|423.77|19
1612291330000|2021-02-02 18:42:10|427.84|423.84|427.87|423.87|427.89|423.89|427.84|423.84|20
1612291340000|2021-02-02 18:42:20|427.86|423.86|427.84|423.84|427.9|423.9|427.77|423.77|14
1612291350000|2021-02-02 18:42:30|427.81|423.81|427.61|423.61|427.84|423.84|427.57|423.57|20
1612291360000|2021-02-02 18:42:40|427.6|423.6|427.61|423.61|427.61|423.61|427.6|423.6|4
1612291370000|2021-02-02 18:42:50|427.64|423.64|427.72|423.72|427.74|423.74|427.64|423.64|21
1612291380000|2021-02-02 18:43:00|427.71|423.71|427.88|423.88|427.91|423.91|427.71|423.71|20
1612291390000|2021-02-02 18:43:10|427.87|423.87|427.94|423.94|427.94|423.94|427.86|423.86|15
1612291400000|2021-02-02 18:43:20|427.93|423.93|427.87|423.87|427.94|423.94|427.87|423.87|16
1612291410000|2021-02-02 18:43:30|427.86|423.86|427.85|423.85|427.88|423.88|427.84|423.84|10
1612291420000|2021-02-02 18:43:40|427.86|423.86|427.78|423.78|427.86|423.86|427.78|423.78|13
1612291430000|2021-02-02 18:43:50|427.79|423.79|427.81|423.81|427.83|423.83|427.79|423.79|10
1612291440000|2021-02-02 18:44:00|427.8|423.8|427.65|423.65|427.8|423.8|427.65|423.65|18
1612291450000|2021-02-02 18:44:10|427.66|423.66|427.68|423.68|427.69|423.69|427.66|423.66|7
1612291460000|2021-02-02 18:44:20|427.7|423.7|427.69|423.69|427.7|423.7|427.68|423.68|6
1612291470000|2021-02-02 18:44:30|427.7|423.7|427.65|423.65|427.71|423.71|427.64|423.64|20
1612291480000|2021-02-02 18:44:40|427.64|423.64|427.75|423.75|427.75|423.75|427.64|423.64|22
1612291490000|2021-02-02 18:44:50|427.73|423.73|426.9|422.9|427.74|423.74|426.79|422.79|24
1612291500000|2021-02-02 18:45:00|426.93|422.93|427.24|423.24|427.29|423.29|426.91|422.91|23
1612291510000|2021-02-02 18:45:10|427.28|423.28|427.29|423.29|427.3|423.3|427.21|423.21|21
1612291520000|2021-02-02 18:45:20|427.3|423.3|427.23|423.23|427.34|423.34|427.23|423.23|16
1612291530000|2021-02-02 18:45:30|427.22|423.22|427.67|423.67|427.75|423.75|427.18|423.18|25
1612291540000|2021-02-02 18:45:40|427.68|423.68|427.58|423.58|427.73|423.73|427.58|423.58|25
1612291550000|2021-02-02 18:45:50|427.55|423.55|427.62|423.62|427.62|423.62|427.55|423.55|20
1612291560000|2021-02-02 18:46:00|427.61|423.61|427.4|423.4|427.61|423.61|427.38|423.38|23
1612291570000|2021-02-02 18:46:10|427.39|423.39|427.36|423.36|427.41|423.41|427.33|423.33|19
1612291580000|2021-02-02 18:46:20|427.35|423.35|427.37|423.37|427.41|423.41|427.34|423.34|14
1612291590000|2021-02-02 18:46:30|427.36|423.36|427.21|423.21|427.36|423.36|427.17|423.17|26
1612291600000|2021-02-02 18:46:40|427.23|423.23|427.39|423.39|427.39|423.39|427.18|423.18|19
1612291610000|2021-02-02 18:46:50|427.38|423.38|427.5|423.5|427.56|423.56|427.37|423.37|24
1612291620000|2021-02-02 18:47:00|427.51|423.51|427.58|423.58|427.63|423.63|427.43|423.43|11
1612291630000|2021-02-02 18:47:10|427.59|423.59|427.92|423.92|427.92|423.92|427.59|423.59|17
1612291640000|2021-02-02 18:47:20|427.91|423.91|427.98|423.98|428|424|427.88|423.88|24
1612291650000|2021-02-02 18:47:30|428|424|427.99|423.99|428|424|427.89|423.89|21
1612291660000|2021-02-02 18:47:40|428|424|427.95|423.95|428|424|427.89|423.89|24
1612291670000|2021-02-02 18:47:50|427.94|423.94|427.9|423.9|427.94|423.94|427.86|423.86|26
1612291680000|2021-02-02 18:48:00|427.87|423.87|427.73|423.73|427.92|423.92|427.63|423.63|29
1612291690000|2021-02-02 18:48:10|427.78|423.78|427.71|423.71|427.85|423.85|427.61|423.61|22
1612291700000|2021-02-02 18:48:20|427.7|423.7|427.72|423.72|427.84|423.84|427.59|423.59|27
1612291710000|2021-02-02 18:48:30|427.73|423.73|427.74|423.74|427.81|423.81|427.67|423.67|22
1612291720000|2021-02-02 18:48:40|427.8|423.8|427.73|423.73|427.81|423.81|427.68|423.68|25
1612291730000|2021-02-02 18:48:50|427.76|423.76|427.68|423.68|427.78|423.78|427.65|423.65|19
1612291740000|2021-02-02 18:49:00|427.69|423.69|427.48|423.48|427.69|423.69|427.45|423.45|9
1612291750000|2021-02-02 18:49:10|427.47|423.47|427.45|423.45|427.53|423.53|427.28|423.28|14
1612291760000|2021-02-02 18:49:20|427.46|423.46|427.59|423.59|427.59|423.59|427.28|423.28|9
1612291770000|2021-02-02 18:49:30|427.78|423.78|427.78|423.78|427.78|423.78|427.78|423.78|1
1612291780000|2021-02-02 18:49:40|427.79|423.79|427.78|423.78|427.79|423.79|427.78|423.78|2
1612291790000|2021-02-02 18:49:50|427.77|423.77|427.71|423.71|427.77|423.77|427.68|423.68|9
1612291800000|2021-02-02 18:50:00|427.72|423.72|427.89|423.89|427.93|423.93|427.71|423.71|31
1612291810000|2021-02-02 18:50:10|427.91|423.91|427.89|423.89|427.92|423.92|427.89|423.89|7
1612291820000|2021-02-02 18:50:20|427.88|423.88|427.9|423.9|427.93|423.93|427.88|423.88|12
1612291830000|2021-02-02 18:50:30|427.91|423.91|427.81|423.81|427.91|423.91|427.8|423.8|15
1612291840000|2021-02-02 18:50:40|427.82|423.82|427.68|423.68|427.84|423.84|427.66|423.66|15
1612291850000|2021-02-02 18:50:50|427.67|423.67|427.84|423.84|427.86|423.86|427.65|423.65|20
1612291860000|2021-02-02 18:51:00|427.83|423.83|427.83|423.83|427.85|423.85|427.83|423.83|7
1612291870000|2021-02-02 18:51:10|427.84|423.84|427.78|423.78|427.84|423.84|427.78|423.78|13
1612291880000|2021-02-02 18:51:20|427.79|423.79|427.78|423.78|427.81|423.81|427.77|423.77|19
1612291890000|2021-02-02 18:51:30|427.77|423.77|427.9|423.9|427.9|423.9|427.77|423.77|25
1612291900000|2021-02-02 18:51:40|427.92|423.92|427.95|423.95|428.08|424.08|427.91|423.91|31
1612291910000|2021-02-02 18:51:50|427.98|423.98|427.91|423.91|428.07|424.07|427.88|423.88|28
1612291920000|2021-02-02 18:52:00|427.95|423.95|427.98|423.98|428.07|424.07|427.89|423.89|18
1612291930000|2021-02-02 18:52:10|428.02|424.02|428.21|424.21|428.21|424.21|427.9|423.9|18
1612291940000|2021-02-02 18:52:20|428.2|424.2|428.23|424.23|428.23|424.23|428.15|424.15|19
1612291950000|2021-02-02 18:52:30|428.24|424.24|428.25|424.25|428.28|424.28|428.2|424.2|18
1612291960000|2021-02-02 18:52:40|428.23|424.23|428.2|424.2|428.29|424.29|428.14|424.14|20
1612291970000|2021-02-02 18:52:50|428.21|424.21|428.24|424.24|428.24|424.24|428.14|424.14|15
1612291980000|2021-02-02 18:53:00|428.14|424.14|428.17|424.17|428.22|424.22|428.14|424.14|12
1612291990000|2021-02-02 18:53:10|428.16|424.16|428.17|424.17|428.23|424.23|428.16|424.16|8
1612292000000|2021-02-02 18:53:20|428.2|424.2|428.33|424.33|428.35|424.35|428.17|424.17|22
1612292010000|2021-02-02 18:53:30|428.32|424.32|428.36|424.36|428.37|424.37|428.2|424.2|20
1612292020000|2021-02-02 18:53:40|428.33|424.33|428.58|424.58|428.75|424.75|428.33|424.33|15
1612292040000|2021-02-02 18:54:00|428.64|424.64|428.64|424.64|428.65|424.65|428.58|424.58|5
1612292050000|2021-02-02 18:54:10|428.45|424.45|428.45|424.45|428.61|424.61|428.44|424.44|14
1612292060000|2021-02-02 18:54:20|428.56|424.56|428.71|424.71|428.71|424.71|428.45|424.45|10
1612292070000|2021-02-02 18:54:30|428.69|424.69|428.7|424.7|428.72|424.72|428.69|424.69|7
1612292080000|2021-02-02 18:54:40|428.73|424.73|428.74|424.74|428.75|424.75|428.73|424.73|6
1612292090000|2021-02-02 18:54:50|428.81|424.81|428.89|424.89|428.9|424.9|428.8|424.8|6
1612292100000|2021-02-02 18:55:00|428.9|424.9|428.81|424.81|428.91|424.91|428.69|424.69|18
1612292110000|2021-02-02 18:55:10|428.69|424.69|428.79|424.79|428.9|424.9|428.69|424.69|23
1612292120000|2021-02-02 18:55:20|428.8|424.8|428.8|424.8|428.83|424.83|428.77|424.77|12
1612292130000|2021-02-02 18:55:30|428.79|424.79|428.62|424.62|428.83|424.83|428.52|424.52|22
1612292140000|2021-02-02 18:55:40|428.7|424.7|428.67|424.67|428.74|424.74|428.58|424.58|20
1612292150000|2021-02-02 18:55:50|428.69|424.69|428.89|424.89|428.89|424.89|428.69|424.69|16
1612292160000|2021-02-02 18:56:00|428.9|424.9|428.74|424.74|428.9|424.9|428.73|424.73|18
1612292170000|2021-02-02 18:56:10|428.73|424.73|428.84|424.84|428.85|424.85|428.71|424.71|18
1612292180000|2021-02-02 18:56:20|428.86|424.86|428.86|424.86|428.89|424.89|428.85|424.85|14
1612292190000|2021-02-02 18:56:30|428.87|424.87|428.81|424.81|428.87|424.87|428.81|424.81|8
1612292200000|2021-02-02 18:56:40|428.8|424.8|428.84|424.84|428.87|424.87|428.8|424.8|20
1612292210000|2021-02-02 18:56:50|428.86|424.86|428.8|424.8|428.88|424.88|428.75|424.75|22
1612292220000|2021-02-02 18:57:00|428.82|424.82|428.94|424.94|428.96|424.96|428.82|424.82|10
1612292230000|2021-02-02 18:57:10|428.95|424.95|428.97|424.97|428.97|424.97|428.93|424.93|14
1612292240000|2021-02-02 18:57:20|428.96|424.96|428.92|424.92|429.01|425.01|428.92|424.92|20
1612292250000|2021-02-02 18:57:30|428.91|424.91|428.74|424.74|428.93|424.93|428.7|424.7|18
1612292260000|2021-02-02 18:57:40|428.75|424.75|428.73|424.73|428.84|424.84|428.67|424.67|20
1612292270000|2021-02-02 18:57:50|428.69|424.69|429.02|425.02|429.02|425.02|428.64|424.64|23
1612292280000|2021-02-02 18:58:00|429|425|429|425|429.02|425.02|428.99|424.99|10
1612292290000|2021-02-02 18:58:10|428.99|424.99|429|425|429|425|428.99|424.99|2
1612292300000|2021-02-02 18:58:20|428.98|424.98|428.93|424.93|428.98|424.98|428.89|424.89|13
1612292310000|2021-02-02 18:58:30|428.75|424.75|429|425|429|425|428.75|424.75|8
1612292320000|2021-02-02 18:58:40|428.98|424.98|428.99|424.99|429|425|428.98|424.98|8
1612292330000|2021-02-02 18:58:50|428.98|424.98|428.85|424.85|428.99|424.99|428.85|424.85|13
1612292340000|2021-02-02 18:59:00|428.84|424.84|428.85|424.85|428.92|424.92|428.83|424.83|23
1612292350000|2021-02-02 18:59:10|428.81|424.81|428.79|424.79|428.83|424.83|428.68|424.68|27
1612292360000|2021-02-02 18:59:20|428.76|424.76|429.04|425.04|429.04|425.04|428.7|424.7|12
1612292370000|2021-02-02 18:59:30|429.05|425.05|429.05|425.05|429.05|425.05|429.01|425.01|3
1612292380000|2021-02-02 18:59:40|429.04|425.04|429.05|425.05|429.05|425.05|429.04|425.04|2
1612292390000|2021-02-02 18:59:50|429.04|425.04|429.02|425.02|429.04|425.04|429.02|425.02|3
1612292400000|2021-02-02 19:00:00|429.01|425.01|428.92|424.92|429.01|425.01|428.88|424.88|23
1612292410000|2021-02-02 19:00:10|428.93|424.93|428.87|424.87|428.93|424.93|428.85|424.85|13
1612292420000|2021-02-02 19:00:20|428.89|424.89|428.89|424.89|428.92|424.92|428.87|424.87|14
1612292430000|2021-02-02 19:00:30|428.88|424.88|428.79|424.79|428.89|424.89|428.76|424.76|17
1612292440000|2021-02-02 19:00:40|428.82|424.82|428.77|424.77|428.82|424.82|428.76|424.76|25
1612292450000|2021-02-02 19:00:50|428.8|424.8|428.77|424.77|428.81|424.81|428.76|424.76|25
1612292460000|2021-02-02 19:01:00|428.78|424.78|428.72|424.72|428.87|424.87|428.72|424.72|20
1612292470000|2021-02-02 19:01:10|428.8|424.8|428.74|424.74|428.8|424.8|428.7|424.7|19
1612292480000|2021-02-02 19:01:20|428.72|424.72|428.65|424.65|428.76|424.76|428.65|424.65|14
1612292490000|2021-02-02 19:01:30|428.66|424.66|428.6|424.6|428.67|424.67|428.59|424.59|17
1612292500000|2021-02-02 19:01:40|428.61|424.61|428.61|424.61|428.61|424.61|428.6|424.6|3
1612292510000|2021-02-02 19:01:50|428.59|424.59|428.6|424.6|428.68|424.68|428.57|424.57|24
1612292520000|2021-02-02 19:02:00|428.59|424.59|428.5|424.5|428.6|424.6|428.5|424.5|9
1612292530000|2021-02-02 19:02:10|428.49|424.49|428.49|424.49|428.5|424.5|428.48|424.48|5
1612292540000|2021-02-02 19:02:20|428.41|424.41|428.45|424.45|428.46|424.46|428.41|424.41|8
1612292550000|2021-02-02 19:02:30|428.46|424.46|428.5|424.5|428.5|424.5|428.45|424.45|17
1612292560000|2021-02-02 19:02:40|428.51|424.51|428.51|424.51|428.64|424.64|428.49|424.49|24
1612292570000|2021-02-02 19:02:50|428.63|424.63|428.58|424.58|428.63|424.63|428.51|424.51|18
1612292580000|2021-02-02 19:03:00|428.59|424.59|428.61|424.61|428.62|424.62|428.56|424.56|14
1612292590000|2021-02-02 19:03:10|428.6|424.6|428.6|424.6|428.61|424.61|428.58|424.58|8
1612292600000|2021-02-02 19:03:20|428.61|424.61|428.94|424.94|428.94|424.94|428.61|424.61|21
1612292610000|2021-02-02 19:03:30|428.91|424.91|428.85|424.85|428.93|424.93|428.7|424.7|20
1612292620000|2021-02-02 19:03:40|428.87|424.87|428.82|424.82|428.9|424.9|428.7|424.7|21
1612292630000|2021-02-02 19:03:50|428.83|424.83|428.81|424.81|428.87|424.87|428.79|424.79|22
1612292640000|2021-02-02 19:04:00|428.8|424.8|428.76|424.76|428.81|424.81|428.74|424.74|15
1612292650000|2021-02-02 19:04:10|428.77|424.77|428.82|424.82|428.83|424.83|428.75|424.75|10
1612292660000|2021-02-02 19:04:20|428.81|424.81|428.8|424.8|428.82|424.82|428.8|424.8|10
1612292670000|2021-02-02 19:04:30|428.79|424.79|428.61|424.61|428.81|424.81|428.61|424.61|19
1612292680000|2021-02-02 19:04:40|428.6|424.6|428.47|424.47|428.63|424.63|428.47|424.47|28
1612292690000|2021-02-02 19:04:50|428.46|424.46|428.42|424.42|428.53|424.53|428.41|424.41|19
1612292700000|2021-02-02 19:05:00|428.39|424.39|428.52|424.52|428.53|424.53|428.37|424.37|21
1612292710000|2021-02-02 19:05:10|428.51|424.51|428.62|424.62|428.62|424.62|428.5|424.5|13
1612292720000|2021-02-02 19:05:20|428.61|424.61|428.68|424.68|428.68|424.68|428.6|424.6|9
1612292730000|2021-02-02 19:05:30|428.69|424.69|428.73|424.73|428.78|424.78|428.69|424.69|12
1612292740000|2021-02-02 19:05:40|428.74|424.74|428.77|424.77|428.8|424.8|428.73|424.73|25
1612292750000|2021-02-02 19:05:50|428.76|424.76|428.79|424.79|428.86|424.86|428.76|424.76|13
1612292760000|2021-02-02 19:06:00|428.78|424.78|428.65|424.65|428.83|424.83|428.59|424.59|21
1612292770000|2021-02-02 19:06:10|428.7|424.7|428.66|424.66|428.7|424.7|428.57|424.57|24
1612292780000|2021-02-02 19:06:20|428.7|424.7|428.63|424.63|428.72|424.72|428.54|424.54|30
1612292790000|2021-02-02 19:06:30|428.73|424.73|428.66|424.66|428.73|424.73|428.6|424.6|26
1612292800000|2021-02-02 19:06:40|428.65|424.65|428.62|424.62|428.72|424.72|428.6|424.6|24
1612292810000|2021-02-02 19:06:50|428.61|424.61|428.68|424.68|428.73|424.73|428.61|424.61|18
1612292820000|2021-02-02 19:07:00|428.69|424.69|428.89|424.89|428.9|424.9|428.69|424.69|20
1612292830000|2021-02-02 19:07:10|428.9|424.9|429.01|425.01|429.03|425.03|428.89|424.89|15
1612292840000|2021-02-02 19:07:20|429|425|428.91|424.91|429|425|428.91|424.91|9
1612292850000|2021-02-02 19:07:30|428.9|424.9|428.72|424.72|428.9|424.9|428.72|424.72|23
1612292860000|2021-02-02 19:07:40|428.73|424.73|428.9|424.9|428.91|424.91|428.69|424.69|23
1612292870000|2021-02-02 19:07:50|428.89|424.89|428.95|424.95|428.98|424.98|428.89|424.89|18
1612292880000|2021-02-02 19:08:00|428.97|424.97|429.04|425.04|429.04|425.04|428.96|424.96|15
1612292890000|2021-02-02 19:08:10|429.01|425.01|428.99|424.99|429.04|425.04|428.96|424.96|17
1612292900000|2021-02-02 19:08:20|428.98|424.98|428.91|424.91|428.99|424.99|428.91|424.91|16
1612292910000|2021-02-02 19:08:30|428.89|424.89|428.67|424.67|428.89|424.89|428.65|424.65|31
1612292920000|2021-02-02 19:08:40|428.66|424.66|428.7|424.7|428.76|424.76|428.65|424.65|25
1612292930000|2021-02-02 19:08:50|428.69|424.69|428.69|424.69|428.71|424.71|428.64|424.64|23
1612292940000|2021-02-02 19:09:00|428.73|424.73|428.52|424.52|428.75|424.75|428.47|424.47|27
1612292950000|2021-02-02 19:09:10|428.51|424.51|428.58|424.58|428.61|424.61|428.51|424.51|19
1612292960000|2021-02-02 19:09:20|428.59|424.59|428.71|424.71|428.71|424.71|428.59|424.59|13
1612292970000|2021-02-02 19:09:30|428.69|424.69|428.68|424.68|428.71|424.71|428.67|424.67|9
1612292980000|2021-02-02 19:09:40|428.67|424.67|428.58|424.58|428.68|424.68|428.56|424.56|12
1612292990000|2021-02-02 19:09:50|428.57|424.57|428.57|424.57|428.6|424.6|428.5|424.5|18
1612293000000|2021-02-02 19:10:00|428.59|424.59|428.58|424.58|428.64|424.64|428.57|424.57|13
1612293010000|2021-02-02 19:10:10|428.6|424.6|428.6|424.6|428.62|424.62|428.58|424.58|8
1612293020000|2021-02-02 19:10:20|428.62|424.62|428.61|424.61|428.63|424.63|428.6|424.6|9
1612293030000|2021-02-02 19:10:30|428.59|424.59|428.57|424.57|428.61|424.61|428.57|424.57|5
1612293040000|2021-02-02 19:10:40|428.58|424.58|428.55|424.55|428.58|424.58|428.53|424.53|9
1612293050000|2021-02-02 19:10:50|428.54|424.54|428.57|424.57|428.57|424.57|428.54|424.54|6
1612293060000|2021-02-02 19:11:00|428.55|424.55|428.57|424.57|428.6|424.6|428.55|424.55|9
1612293070000|2021-02-02 19:11:10|428.59|424.59|428.63|424.63|428.63|424.63|428.58|424.58|12
1612293080000|2021-02-02 19:11:20|428.61|424.61|428.37|424.37|428.63|424.63|428.34|424.34|32
1612293090000|2021-02-02 19:11:30|428.36|424.36|428.21|424.21|428.38|424.38|428.21|424.21|24
1612293100000|2021-02-02 19:11:40|428.22|424.22|428.22|424.22|428.26|424.26|428.17|424.17|22
1612293110000|2021-02-02 19:11:50|428.21|424.21|428.25|424.25|428.28|424.28|428.21|424.21|18
1612293120000|2021-02-02 19:12:00|428.26|424.26|428.21|424.21|428.3|424.3|428.21|424.21|20
1612293130000|2021-02-02 19:12:10|428.2|424.2|428.22|424.22|428.24|424.24|428.15|424.15|25
1612293140000|2021-02-02 19:12:20|428.23|424.23|428.33|424.33|428.33|424.33|428.15|424.15|22
1612293150000|2021-02-02 19:12:30|428.31|424.31|428.43|424.43|428.52|424.52|428.31|424.31|26
1612293160000|2021-02-02 19:12:40|428.44|424.44|428.44|424.44|428.5|424.5|428.35|424.35|25
1612293170000|2021-02-02 19:12:50|428.42|424.42|428.19|424.19|428.46|424.46|428.19|424.19|22
1612293180000|2021-02-02 19:13:00|428.18|424.18|428.11|424.11|428.2|424.2|428.07|424.07|20
1612293190000|2021-02-02 19:13:10|428.13|424.13|428.32|424.32|428.32|424.32|428.11|424.11|22
1612293200000|2021-02-02 19:13:20|428.33|424.33|428.31|424.31|428.33|424.33|428.24|424.24|15
1612293210000|2021-02-02 19:13:30|428.36|424.36|428.47|424.47|428.48|424.48|428.29|424.29|21
1612293220000|2021-02-02 19:13:40|428.49|424.49|428.48|424.48|428.53|424.53|428.48|424.48|6
1612293230000|2021-02-02 19:13:50|428.5|424.5|428.35|424.35|428.5|424.5|428.28|424.28|19
1612293240000|2021-02-02 19:14:00|428.26|424.26|428.39|424.39|428.39|424.39|428.26|424.26|9
1612293250000|2021-02-02 19:14:10|428.53|424.53|428.53|424.53|428.54|424.54|428.53|424.53|3
1612293260000|2021-02-02 19:14:20|428.54|424.54|428.55|424.55|428.55|424.55|428.53|424.53|3
1612293270000|2021-02-02 19:14:30|428.53|424.53|428.52|424.52|428.54|424.54|428.5|424.5|8
1612293280000|2021-02-02 19:14:40|428.5|424.5|428.31|424.31|428.5|424.5|428.31|424.31|22
1612293290000|2021-02-02 19:14:50|428.3|424.3|428.31|424.31|428.35|424.35|428.29|424.29|18
1612293300000|2021-02-02 19:15:00|428.32|424.32|428.33|424.33|428.34|424.34|428.26|424.26|21
1612293310000|2021-02-02 19:15:10|428.35|424.35|428.33|424.33|428.36|424.36|428.32|424.32|13
1612293320000|2021-02-02 19:15:20|428.36|424.36|428.37|424.37|428.42|424.42|428.33|424.33|12
1612293330000|2021-02-02 19:15:30|428.32|424.32|428.38|424.38|428.41|424.41|428.32|424.32|16
1612293340000|2021-02-02 19:15:40|428.37|424.37|428.49|424.49|428.49|424.49|428.37|424.37|11
1612293350000|2021-02-02 19:15:50|428.48|424.48|428.46|424.46|428.51|424.51|428.41|424.41|13
1612293360000|2021-02-02 19:16:00|428.47|424.47|428.85|424.85|428.87|424.87|428.47|424.47|13
1612293370000|2021-02-02 19:16:10|428.83|424.83|428.82|424.82|428.85|424.85|428.8|424.8|8
1612293380000|2021-02-02 19:16:20|428.83|424.83|428.82|424.82|428.97|424.97|428.77|424.77|20
1612293390000|2021-02-02 19:16:30|428.83|424.83|428.78|424.78|428.85|424.85|428.75|424.75|25
1612293400000|2021-02-02 19:16:40|428.8|424.8|428.83|424.83|428.85|424.85|428.8|424.8|16
1612293410000|2021-02-02 19:16:50|428.82|424.82|428.82|424.82|428.83|424.83|428.82|424.82|7
1612293420000|2021-02-02 19:17:00|428.81|424.81|428.85|424.85|428.87|424.87|428.78|424.78|11
1612293430000|2021-02-02 19:17:10|428.84|424.84|428.79|424.79|428.88|424.88|428.79|424.79|12
1612293440000|2021-02-02 19:17:20|428.71|424.71|428.74|424.74|428.77|424.77|428.71|424.71|11
1612293450000|2021-02-02 19:17:30|428.75|424.75|428.86|424.86|428.86|424.86|428.75|424.75|7
1612293460000|2021-02-02 19:17:40|428.85|424.85|428.83|424.83|428.87|424.87|428.83|424.83|8
1612293470000|2021-02-02 19:17:50|428.82|424.82|428.62|424.62|428.84|424.84|428.62|424.62|11
1612293480000|2021-02-02 19:18:00|428.59|424.59|428.92|424.92|428.92|424.92|428.59|424.59|24
1612293490000|2021-02-02 19:18:10|428.93|424.93|429.01|425.01|429.01|425.01|428.92|424.92|5
1612293500000|2021-02-02 19:18:20|429|425|429|425|429|425|429|425|1
1612293510000|2021-02-02 19:18:30|429.01|425.01|429.13|425.13|429.21|425.21|429|425|30
1612293520000|2021-02-02 19:18:40|429.1|425.1|429.34|425.34|429.34|425.34|429.06|425.06|16
1612293530000|2021-02-02 19:18:50|429.35|425.35|429.69|425.69|429.69|425.69|429.04|425.04|17
1612293540000|2021-02-02 19:19:00|429.7|425.7|429.7|425.7|429.73|425.73|429.62|425.62|30
1612293550000|2021-02-02 19:19:10|429.71|425.71|429.78|425.78|429.78|425.78|429.69|425.69|15
1612293560000|2021-02-02 19:19:20|429.79|425.79|430.07|426.07|430.07|426.07|429.79|425.79|19
1612293570000|2021-02-02 19:19:30|430.14|426.14|430.33|426.33|430.33|426.33|430.09|426.09|15
1612293580000|2021-02-02 19:19:40|430.35|426.35|430.43|426.43|430.52|426.52|430.32|426.32|26
1612293590000|2021-02-02 19:19:50|430.39|426.39|430.43|426.43|430.44|426.44|430.26|426.26|27
1612293600000|2021-02-02 19:20:00|430.42|426.42|430.49|426.49|430.5|426.5|430.34|426.34|21
1612293610000|2021-02-02 19:20:10|430.48|426.48|430.84|426.84|430.84|426.84|430.46|426.46|24
1612293620000|2021-02-02 19:20:20|430.87|426.87|430.78|426.78|430.87|426.87|430.71|426.71|23
1612293630000|2021-02-02 19:20:30|430.77|426.77|430.94|426.94|430.98|426.98|430.77|426.77|26
1612293640000|2021-02-02 19:20:40|430.89|426.89|430.97|426.97|431.06|427.06|430.89|426.89|25
1612293650000|2021-02-02 19:20:50|430.96|426.96|430.97|426.97|430.99|426.99|430.84|426.84|26
1612293660000|2021-02-02 19:21:00|430.94|426.94|430.87|426.87|430.94|426.94|430.86|426.86|21
1612293670000|2021-02-02 19:21:10|430.85|426.85|430.78|426.78|430.91|426.91|430.65|426.65|19
1612293680000|2021-02-02 19:21:20|430.77|426.77|430.61|426.61|430.78|426.78|430.5|426.5|24
1612293690000|2021-02-02 19:21:30|430.59|426.59|430.54|426.54|430.64|426.64|430.49|426.49|20
1612293700000|2021-02-02 19:21:40|430.55|426.55|430.56|426.56|430.65|426.65|430.54|426.54|25
1612293710000|2021-02-02 19:21:50|430.57|426.57|430.49|426.49|430.6|426.6|430.49|426.49|21
1612293720000|2021-02-02 19:22:00|430.42|426.42|430.25|426.25|430.48|426.48|430.16|426.16|27
1612293730000|2021-02-02 19:22:10|430.22|426.22|430.21|426.21|430.23|426.23|430.16|426.16|17
1612293740000|2021-02-02 19:22:20|430.22|426.22|430.14|426.14|430.26|426.26|430.14|426.14|12
1612293750000|2021-02-02 19:22:30|429.93|425.93|429.63|425.63|429.93|425.93|429.58|425.58|26
1612293760000|2021-02-02 19:22:40|429.69|425.69|429.78|425.78|429.8|425.8|429.67|425.67|24
1612293770000|2021-02-02 19:22:50|429.82|425.82|429.56|425.56|429.82|425.82|429.52|425.52|26
1612293780000|2021-02-02 19:23:00|429.55|425.55|429.35|425.35|429.55|425.55|429.32|425.32|21
1612293790000|2021-02-02 19:23:10|429.34|425.34|429.38|425.38|429.4|425.4|429.32|425.32|21
1612293800000|2021-02-02 19:23:20|429.36|425.36|429.09|425.09|429.37|425.37|429.08|425.08|21
1612293810000|2021-02-02 19:23:30|429.08|425.08|428.92|424.92|429.09|425.09|428.91|424.91|20
1612293820000|2021-02-02 19:23:40|428.95|424.95|428.57|424.57|428.96|424.96|428.55|424.55|27
1612293830000|2021-02-02 19:23:50|428.61|424.61|428.67|424.67|428.67|424.67|428.57|424.57|8
1612293840000|2021-02-02 19:24:00|428.65|424.65|428.66|424.66|428.66|424.66|428.65|424.65|6
1612293850000|2021-02-02 19:24:10|428.67|424.67|428.82|424.82|428.87|424.87|428.65|424.65|14
1612293860000|2021-02-02 19:24:20|428.8|424.8|428.64|424.64|428.81|424.81|428.64|424.64|14
1612293870000|2021-02-02 19:24:30|428.59|424.59|428.42|424.42|428.62|424.62|428.42|424.42|17
1612293880000|2021-02-02 19:24:40|428.43|424.43|428.43|424.43|428.43|424.43|428.42|424.42|9
1612293890000|2021-02-02 19:24:50|428.42|424.42|428.34|424.34|428.42|424.42|428.31|424.31|22
1612293900000|2021-02-02 19:25:00|428.35|424.35|428.63|424.63|428.75|424.75|428.33|424.33|19
1612293910000|2021-02-02 19:25:10|428.65|424.65|428.9|424.9|428.9|424.9|428.65|424.65|22
1612293920000|2021-02-02 19:25:20|428.85|424.85|428.98|424.98|428.98|424.98|428.85|424.85|14
1612293930000|2021-02-02 19:25:30|429.01|425.01|428.78|424.78|429.02|425.02|428.78|424.78|19
1612293940000|2021-02-02 19:25:40|428.77|424.77|428.81|424.81|428.82|424.82|428.59|424.59|26
1612293950000|2021-02-02 19:25:50|428.82|424.82|428.7|424.7|428.83|424.83|428.7|424.7|15
1612293960000|2021-02-02 19:26:00|428.69|424.69|428.5|424.5|428.69|424.69|428.42|424.42|22
1612293970000|2021-02-02 19:26:10|428.51|424.51|428.66|424.66|428.66|424.66|428.5|424.5|10
1612293980000|2021-02-02 19:26:20|428.67|424.67|428.99|424.99|428.99|424.99|428.67|424.67|28
1612293990000|2021-02-02 19:26:30|429|425|429.21|425.21|429.22|425.22|428.97|424.97|24
1612294000000|2021-02-02 19:26:40|429.2|425.2|429.21|425.21|429.3|425.3|429.19|425.19|23
1612294010000|2021-02-02 19:26:50|429.23|425.23|429.25|425.25|429.29|425.29|429.03|425.03|33
1612294020000|2021-02-02 19:27:00|429.36|425.36|429.17|425.17|429.37|425.37|429.05|425.05|27
1612294030000|2021-02-02 19:27:10|429.19|425.19|429.31|425.31|429.35|425.35|429.13|425.13|26
1612294040000|2021-02-02 19:27:20|429.3|425.3|429.46|425.46|429.46|425.46|429.3|425.3|13
1612294050000|2021-02-02 19:27:30|429.45|425.45|429.35|425.35|429.45|425.45|429.29|425.29|14
1612294060000|2021-02-02 19:27:40|429.36|425.36|429.21|425.21|429.36|425.36|429.21|425.21|18
1612294070000|2021-02-02 19:27:50|429.2|425.2|429.12|425.12|429.2|425.2|429.11|425.11|27
1612294080000|2021-02-02 19:28:00|429.14|425.14|429.33|425.33|429.33|425.33|429.11|425.11|27
1612294090000|2021-02-02 19:28:10|429.35|425.35|429.41|425.41|429.42|425.42|429.34|425.34|28
1612294100000|2021-02-02 19:28:20|429.42|425.42|429.78|425.78|429.81|425.81|429.42|425.42|27
1612294110000|2021-02-02 19:28:30|429.81|425.81|429.83|425.83|429.9|425.9|429.81|425.81|26
1612294120000|2021-02-02 19:28:40|429.84|425.84|429.85|425.85|429.88|425.88|429.79|425.79|28
1612294130000|2021-02-02 19:28:50|429.8|425.8|429.76|425.76|429.85|425.85|429.74|425.74|25
1612294140000|2021-02-02 19:29:00|429.8|425.8|429.71|425.71|429.84|425.84|429.7|425.7|27
1612294150000|2021-02-02 19:29:10|429.68|425.68|429.62|425.62|429.68|425.68|429.61|425.61|13
1612294160000|2021-02-02 19:29:20|429.6|425.6|429.38|425.38|429.6|425.6|429.38|425.38|26
1612294170000|2021-02-02 19:29:30|429.37|425.37|429.46|425.46|429.46|425.46|429.37|425.37|19
1612294180000|2021-02-02 19:29:40|429.45|425.45|429.54|425.54|429.55|425.55|429.42|425.42|17
1612294190000|2021-02-02 19:29:50|429.55|425.55|429.52|425.52|429.55|425.55|429.47|425.47|22
1612294200000|2021-02-02 19:30:00|429.51|425.51|429.6|425.6|429.6|425.6|429.51|425.51|23
1612294210000|2021-02-02 19:30:10|429.61|425.61|429.66|425.66|429.68|425.68|429.61|425.61|12
1612294220000|2021-02-02 19:30:20|429.67|425.67|429.7|425.7|429.71|425.71|429.65|425.65|6
1612294230000|2021-02-02 19:30:30|429.66|425.66|429.81|425.81|429.81|425.81|429.65|425.65|14
1612294240000|2021-02-02 19:30:40|429.8|425.8|429.68|425.68|429.84|425.84|429.65|425.65|26
1612294250000|2021-02-02 19:30:50|429.69|425.69|429.76|425.76|429.76|425.76|429.68|425.68|30
1612294260000|2021-02-02 19:31:00|429.74|425.74|429.56|425.56|429.74|425.74|429.38|425.38|27
1612294270000|2021-02-02 19:31:10|429.58|425.58|429.61|425.61|429.61|425.61|429.49|425.49|30
1612294280000|2021-02-02 19:31:20|429.59|425.59|429.53|425.53|429.6|425.6|429.49|425.49|27
1612294290000|2021-02-02 19:31:30|429.55|425.55|429.5|425.5|429.55|425.55|429.5|425.5|18
1612294300000|2021-02-02 19:31:40|429.53|425.53|429.53|425.53|429.53|425.53|429.47|425.47|26
1612294310000|2021-02-02 19:31:50|429.5|425.5|429.56|425.56|429.56|425.56|429.5|425.5|24
1612294320000|2021-02-02 19:32:00|429.55|425.55|429.53|425.53|429.56|425.56|429.53|425.53|23
1612294330000|2021-02-02 19:32:10|429.54|425.54|429.61|425.61|429.61|425.61|429.49|425.49|19
1612294340000|2021-02-02 19:32:20|429.6|425.6|429.58|425.58|429.62|425.62|429.54|425.54|24
1612294350000|2021-02-02 19:32:30|429.56|425.56|429.51|425.51|429.56|425.56|429.51|425.51|9
1612294360000|2021-02-02 19:32:40|429.5|425.5|429.52|425.52|429.55|425.55|429.47|425.47|18
1612294370000|2021-02-02 19:32:50|429.49|425.49|429.67|425.67|429.68|425.68|429.49|425.49|16
1612294380000|2021-02-02 19:33:00|429.68|425.68|429.75|425.75|429.84|425.84|429.68|425.68|16
1612294390000|2021-02-02 19:33:10|429.76|425.76|429.73|425.73|429.76|425.76|429.72|425.72|7
1612294400000|2021-02-02 19:33:20|429.72|425.72|429.72|425.72|429.78|425.78|429.68|425.68|15
1612294410000|2021-02-02 19:33:30|429.71|425.71|429.67|425.67|429.75|425.75|429.62|425.62|23
1612294420000|2021-02-02 19:33:40|429.64|425.64|429.62|425.62|429.69|425.69|429.62|425.62|7
1612294430000|2021-02-02 19:33:50|429.6|425.6|429.54|425.54|429.68|425.68|429.54|425.54|14
1612294440000|2021-02-02 19:34:00|429.51|425.51|429.43|425.43|429.51|425.51|429.38|425.38|14
1612294450000|2021-02-02 19:34:10|429.41|425.41|429.34|425.34|429.42|425.42|429.34|425.34|8
1612294460000|2021-02-02 19:34:20|429.33|425.33|429.36|425.36|429.36|425.36|429.32|425.32|9
1612294470000|2021-02-02 19:34:30|429.35|425.35|429.27|425.27|429.36|425.36|429.27|425.27|14
1612294480000|2021-02-02 19:34:40|429.28|425.28|429.1|425.1|429.28|425.28|429.09|425.09|21
1612294490000|2021-02-02 19:34:50|429.09|425.09|429.21|425.21|429.21|425.21|429.08|425.08|9
1612294500000|2021-02-02 19:35:00|429.22|425.22|429.12|425.12|429.22|425.22|429.1|425.1|15
1612294510000|2021-02-02 19:35:10|429.13|425.13|429.27|425.27|429.27|425.27|429.12|425.12|14
1612294520000|2021-02-02 19:35:20|429.29|425.29|429.2|425.2|429.34|425.34|429.17|425.17|15
1612294530000|2021-02-02 19:35:30|429.19|425.19|429.2|425.2|429.23|425.23|429.12|425.12|20
1612294540000|2021-02-02 19:35:40|429.24|425.24|429.18|425.18|429.24|425.24|429.14|425.14|20
1612294550000|2021-02-02 19:35:50|429.16|425.16|429.19|425.19|429.19|425.19|429.11|425.11|14
1612294560000|2021-02-02 19:36:00|429.18|425.18|429.19|425.19|429.26|425.26|429.12|425.12|27
1612294570000|2021-02-02 19:36:10|429.18|425.18|429.25|425.25|429.25|425.25|429.15|425.15|19
1612294580000|2021-02-02 19:36:20|429.23|425.23|429.1|425.1|429.24|425.24|429.1|425.1|22
1612294590000|2021-02-02 19:36:30|429.14|425.14|429.12|425.12|429.14|425.14|429.09|425.09|11
1612294600000|2021-02-02 19:36:40|429.13|425.13|429.07|425.07|429.23|425.23|428.98|424.98|20
1612294610000|2021-02-02 19:36:50|429.13|425.13|429.06|425.06|429.16|425.16|429.04|425.04|18
1612294620000|2021-02-02 19:37:00|429.07|425.07|429.13|425.13|429.15|425.15|429.06|425.06|19
1612294630000|2021-02-02 19:37:10|429.15|425.15|429.13|425.13|429.15|425.15|429.12|425.12|19
1612294640000|2021-02-02 19:37:20|429.14|425.14|429.25|425.25|429.29|425.29|429.14|425.14|19
1612294650000|2021-02-02 19:37:30|429.2|425.2|429.13|425.13|429.2|425.2|429.12|425.12|15
1612294660000|2021-02-02 19:37:40|429.14|425.14|429.08|425.08|429.18|425.18|429.08|425.08|10
1612294670000|2021-02-02 19:37:50|429.11|425.11|429.09|425.09|429.18|425.18|429.06|425.06|16
1612294680000|2021-02-02 19:38:00|429.07|425.07|429.06|425.06|429.12|425.12|429.05|425.05|14
1612294690000|2021-02-02 19:38:10|429.07|425.07|429.06|425.06|429.09|425.09|429.04|425.04|15
1612294700000|2021-02-02 19:38:20|429.08|425.08|429.13|425.13|429.13|425.13|429.08|425.08|15
1612294710000|2021-02-02 19:38:30|429.11|425.11|429.07|425.07|429.14|425.14|429.07|425.07|18
1612294720000|2021-02-02 19:38:40|429.1|425.1|429.05|425.05|429.1|425.1|429.05|425.05|8
1612294730000|2021-02-02 19:38:50|429.04|425.04|429.06|425.06|429.06|425.06|428.98|424.98|11
1612294740000|2021-02-02 19:39:00|429.09|425.09|429.18|425.18|429.28|425.28|429.09|425.09|20
1612294750000|2021-02-02 19:39:10|429.17|425.17|429.15|425.15|429.18|425.18|429.15|425.15|7
1612294760000|2021-02-02 19:39:20|429.18|425.18|429.02|425.02|429.18|425.18|429.02|425.02|9
1612294770000|2021-02-02 19:39:30|429.03|425.03|429.15|425.15|429.19|425.19|429.03|425.03|15
1612294780000|2021-02-02 19:39:40|429.16|425.16|429.15|425.15|429.19|425.19|429.1|425.1|8
1612294790000|2021-02-02 19:39:50|429.19|425.19|429.27|425.27|429.33|425.33|429.19|425.19|12
1612294800000|2021-02-02 19:40:00|429.26|425.26|429.24|425.24|429.28|425.28|429.24|425.24|7
1612294810000|2021-02-02 19:40:10|429.28|425.28|429.24|425.24|429.28|425.28|429.24|425.24|2
1612294820000|2021-02-02 19:40:20|429.26|425.26|429.24|425.24|429.28|425.28|429.23|425.23|6
1612294830000|2021-02-02 19:40:30|429.23|425.23|429.2|425.2|429.36|425.36|429.2|425.2|20
1612294840000|2021-02-02 19:40:40|429.21|425.21|429.23|425.23|429.24|425.24|429.2|425.2|7
1612294860000|2021-02-02 19:41:00|429.22|425.22|429.2|425.2|429.24|425.24|429.2|425.2|5
1612294870000|2021-02-02 19:41:10|429.22|425.22|429.09|425.09|429.22|425.22|429.09|425.09|8
1612294880000|2021-02-02 19:41:20|429.08|425.08|428.99|424.99|429.08|425.08|428.99|424.99|7
1612294890000|2021-02-02 19:41:30|429|425|428.97|424.97|429.01|425.01|428.93|424.93|8
1612294900000|2021-02-02 19:41:40|428.98|424.98|428.97|424.97|428.99|424.99|428.97|424.97|6
1612294910000|2021-02-02 19:41:50|428.96|424.96|428.85|424.85|428.97|424.97|428.85|424.85|11
1612294920000|2021-02-02 19:42:00|428.72|424.72|428.77|424.77|428.84|424.84|428.68|424.68|20
1612294930000|2021-02-02 19:42:10|428.74|424.74|428.94|424.94|428.95|424.95|428.74|424.74|16
1612294940000|2021-02-02 19:42:20|428.95|424.95|428.91|424.91|428.99|424.99|428.9|424.9|15
1612294950000|2021-02-02 19:42:30|428.92|424.92|428.93|424.93|428.94|424.94|428.9|424.9|13
1612294960000|2021-02-02 19:42:40|428.94|424.94|428.99|424.99|429|425|428.94|424.94|10
1612294970000|2021-02-02 19:42:50|429.05|425.05|429.05|425.05|429.05|425.05|429.05|425.05|1
1612294980000|2021-02-02 19:43:00|429.06|425.06|429.01|425.01|429.06|425.06|428.98|424.98|11
1612294990000|2021-02-02 19:43:10|429|425|429.1|425.1|429.1|425.1|429|425|16
1612295000000|2021-02-02 19:43:20|429.09|425.09|429.02|425.02|429.09|425.09|429.02|425.02|14
1612295010000|2021-02-02 19:43:30|429.03|425.03|429.02|425.02|429.05|425.05|429.01|425.01|8
1612295020000|2021-02-02 19:43:40|429.01|425.01|429|425|429.02|425.02|428.9|424.9|20
1612295030000|2021-02-02 19:43:50|429.03|425.03|428.97|424.97|429.04|425.04|428.97|424.97|12
1612295040000|2021-02-02 19:44:00|428.98|424.98|429.04|425.04|429.04|425.04|428.97|424.97|13
1612295050000|2021-02-02 19:44:10|429.05|425.05|429.01|425.01|429.07|425.07|429.01|425.01|12
1612295060000|2021-02-02 19:44:20|429.02|425.02|428.99|424.99|429.02|425.02|428.99|424.99|6
1612295070000|2021-02-02 19:44:30|429|425|429|425|429|425|428.99|424.99|3
1612295080000|2021-02-02 19:44:40|428.98|424.98|428.98|424.98|428.98|424.98|428.98|424.98|1
1612295090000|2021-02-02 19:44:50|428.99|424.99|429|425|429.01|425.01|428.99|424.99|6
1612295100000|2021-02-02 19:45:00|429.01|425.01|429.08|425.08|429.08|425.08|429.01|425.01|9
1612295110000|2021-02-02 19:45:10|429.04|425.04|429.03|425.03|429.04|425.04|429.03|425.03|2
1612295120000|2021-02-02 19:45:20|429.01|425.01|429.02|425.02|429.02|425.02|429.01|425.01|2
1612295130000|2021-02-02 19:45:30|429.04|425.04|429.04|425.04|429.04|425.04|429.04|425.04|1
1612295140000|2021-02-02 19:45:40|429.02|425.02|428.99|424.99|429.03|425.03|428.98|424.98|12
1612295150000|2021-02-02 19:45:50|429|425|429.08|425.08|429.09|425.09|428.99|424.99|13
1612295160000|2021-02-02 19:46:00|429.09|425.09|429.23|425.23|429.35|425.35|429.05|425.05|21
1612295170000|2021-02-02 19:46:10|429.24|425.24|429.29|425.29|429.29|425.29|429.23|425.23|6
1612295180000|2021-02-02 19:46:20|429.38|425.38|429.34|425.34|429.38|425.38|429.31|425.31|25
1612295190000|2021-02-02 19:46:30|429.36|425.36|429.41|425.41|429.41|425.41|429.32|425.32|22
1612295200000|2021-02-02 19:46:40|429.4|425.4|429.32|425.32|429.54|425.54|429.32|425.32|32
1612295210000|2021-02-02 19:46:50|429.34|425.34|429.22|425.22|429.34|425.34|429.18|425.18|14
1612295220000|2021-02-02 19:47:00|429.23|425.23|429.28|425.28|429.28|425.28|429.15|425.15|31
1612295230000|2021-02-02 19:47:10|429.29|425.29|429.38|425.38|429.38|425.38|429.27|425.27|15
1612295240000|2021-02-02 19:47:20|429.36|425.36|429.37|425.37|429.38|425.38|429.36|425.36|6
1612295250000|2021-02-02 19:47:30|429.36|425.36|429.31|425.31|429.37|425.37|429.31|425.31|7
1612295260000|2021-02-02 19:47:40|429.34|425.34|429.34|425.34|429.34|425.34|429.32|425.32|6
1612295270000|2021-02-02 19:47:50|429.31|425.31|429.35|425.35|429.35|425.35|429.31|425.31|2
1612295280000|2021-02-02 19:48:00|429.34|425.34|429.29|425.29|429.34|425.34|429.27|425.27|8
1612295290000|2021-02-02 19:48:10|429.26|425.26|429.3|425.3|429.3|425.3|429.22|425.22|11
1612295300000|2021-02-02 19:48:20|429.31|425.31|429.32|425.32|429.38|425.38|429.29|425.29|17
1612295310000|2021-02-02 19:48:30|429.33|425.33|429.32|425.32|429.36|425.36|429.31|425.31|18
1612295320000|2021-02-02 19:48:40|429.33|425.33|429.4|425.4|429.4|425.4|429.32|425.32|16
1612295330000|2021-02-02 19:48:50|429.36|425.36|429.34|425.34|429.36|425.36|429.32|425.32|9
1612295340000|2021-02-02 19:49:00|429.35|425.35|429.34|425.34|429.35|425.35|429.34|425.34|6
1612295350000|2021-02-02 19:49:10|429.32|425.32|429.29|425.29|429.32|425.32|429.29|425.29|5
1612295360000|2021-02-02 19:49:20|429.28|425.28|429.12|425.12|429.28|425.28|429.09|425.09|17
1612295370000|2021-02-02 19:49:30|429.11|425.11|429.13|425.13|429.19|425.19|429.11|425.11|13
1612295380000|2021-02-02 19:49:40|429.16|425.16|429.13|425.13|429.16|425.16|429.13|425.13|9
1612295390000|2021-02-02 19:49:50|429.14|425.14|429.14|425.14|429.15|425.15|429.13|425.13|11
1612295400000|2021-02-02 19:50:00|429.15|425.15|429.15|425.15|429.21|425.21|429.1|425.1|16
1612295410000|2021-02-02 19:50:10|429.17|425.17|429.15|425.15|429.17|425.17|429.15|425.15|3
1612295420000|2021-02-02 19:50:20|429.16|425.16|429.16|425.16|429.17|425.17|429.16|425.16|5
1612295430000|2021-02-02 19:50:30|429.18|425.18|429.21|425.21|429.24|425.24|429.18|425.18|17
1612295440000|2021-02-02 19:50:40|429.2|425.2|429.09|425.09|429.2|425.2|429.08|425.08|13
1612295450000|2021-02-02 19:50:50|429.1|425.1|429.08|425.08|429.1|425.1|429.08|425.08|3
1612295460000|2021-02-02 19:51:00|429.09|425.09|428.97|424.97|429.09|425.09|428.91|424.91|18
1612295470000|2021-02-02 19:51:10|428.99|424.99|429|425|429|425|428.99|424.99|2
1612295480000|2021-02-02 19:51:20|429.01|425.01|429.23|425.23|429.23|425.23|429.01|425.01|14
1612295490000|2021-02-02 19:51:30|429.24|425.24|429.32|425.32|429.32|425.32|429.2|425.2|26
1612295500000|2021-02-02 19:51:40|429.28|425.28|429.27|425.27|429.32|425.32|429.26|425.26|15
1612295510000|2021-02-02 19:51:50|429.31|425.31|429.24|425.24|429.31|425.31|429.24|425.24|20
1612295520000|2021-02-02 19:52:00|429.28|425.28|429.24|425.24|429.29|425.29|429.13|425.13|28
1612295530000|2021-02-02 19:52:10|429.18|425.18|429.28|425.28|429.31|425.31|429.18|425.18|25
1612295540000|2021-02-02 19:52:20|429.27|425.27|429.35|425.35|429.38|425.38|429.26|425.26|22
1612295550000|2021-02-02 19:52:30|429.34|425.34|429.38|425.38|429.55|425.55|429.34|425.34|29
1612295560000|2021-02-02 19:52:40|429.37|425.37|429.31|425.31|429.46|425.46|429.24|425.24|21
1612295570000|2021-02-02 19:52:50|429.3|425.3|429.4|425.4|429.43|425.43|429.27|425.27|14
1612295580000|2021-02-02 19:53:00|429.44|425.44|429.43|425.43|429.45|425.45|429.4|425.4|22
1612295590000|2021-02-02 19:53:10|429.41|425.41|429.43|425.43|429.44|425.44|429.41|425.41|8
1612295600000|2021-02-02 19:53:20|429.44|425.44|429.45|425.45|429.51|425.51|429.43|425.43|19
1612295610000|2021-02-02 19:53:30|429.49|425.49|429.54|425.54|429.56|425.56|429.45|425.45|18
1612295620000|2021-02-02 19:53:40|429.55|425.55|429.61|425.61|429.61|425.61|429.53|425.53|16
1612295630000|2021-02-02 19:53:50|429.62|425.62|429.64|425.64|429.67|425.67|429.58|425.58|20
1612295640000|2021-02-02 19:54:00|429.6|425.6|429.66|425.66|429.69|425.69|429.59|425.59|14
1612295650000|2021-02-02 19:54:10|429.65|425.65|429.66|425.66|429.67|425.67|429.65|425.65|12
1612295660000|2021-02-02 19:54:20|429.65|425.65|429.64|425.64|429.65|425.65|429.63|425.63|8
1612295670000|2021-02-02 19:54:30|429.63|425.63|429.65|425.65|429.65|425.65|429.63|425.63|9
1612295680000|2021-02-02 19:54:40|429.66|425.66|429.63|425.63|429.66|425.66|429.51|425.51|27
1612295690000|2021-02-02 19:54:50|429.58|425.58|429.62|425.62|429.67|425.67|429.58|425.58|18
1612295700000|2021-02-02 19:55:00|429.61|425.61|429.65|425.65|429.67|425.67|429.61|425.61|19
1612295710000|2021-02-02 19:55:10|429.66|425.66|429.65|425.65|429.68|425.68|429.6|425.6|25
1612295720000|2021-02-02 19:55:20|429.68|425.68|429.63|425.63|429.68|425.68|429.63|425.63|11
1612295730000|2021-02-02 19:55:30|429.64|425.64|429.52|425.52|429.64|425.64|429.48|425.48|21
1612295740000|2021-02-02 19:55:40|429.53|425.53|429.62|425.62|429.62|425.62|429.49|425.49|15
1612295750000|2021-02-02 19:55:50|429.64|425.64|429.7|425.7|429.73|425.73|429.64|425.64|17
1612295760000|2021-02-02 19:56:00|429.71|425.71|429.71|425.71|429.75|425.75|429.66|425.66|19
1612295770000|2021-02-02 19:56:10|429.72|425.72|429.75|425.75|429.75|425.75|429.69|425.69|14
1612295780000|2021-02-02 19:56:20|429.74|425.74|429.67|425.67|429.81|425.81|429.63|425.63|25
1612295790000|2021-02-02 19:56:30|429.68|425.68|429.39|425.39|429.68|425.68|429.39|425.39|23
1612295800000|2021-02-02 19:56:40|429.38|425.38|429.44|425.44|429.55|425.55|429.38|425.38|21
1612295810000|2021-02-02 19:56:50|429.48|425.48|429.56|425.56|429.6|425.6|429.4|425.4|32
1612295820000|2021-02-02 19:57:00|429.57|425.57|429.81|425.81|429.93|425.93|429.57|425.57|27
1612295830000|2021-02-02 19:57:10|429.76|425.76|429.9|425.9|430.05|426.05|429.76|425.76|29
1612295840000|2021-02-02 19:57:20|429.94|425.94|429.96|425.96|430.23|426.23|429.85|425.85|23
1612295850000|2021-02-02 19:57:30|429.88|425.88|430.06|426.06|430.06|426.06|429.88|425.88|16
1612295860000|2021-02-02 19:57:40|430.04|426.04|430.32|426.32|430.33|426.33|430.01|426.01|23
1612295870000|2021-02-02 19:57:50|430.36|426.36|430.51|426.51|430.51|426.51|430.32|426.32|19
1612295880000|2021-02-02 19:58:00|430.53|426.53|430.76|426.76|430.78|426.78|430.53|426.53|18
1612295890000|2021-02-02 19:58:10|430.75|426.75|430.66|426.66|430.75|426.75|430.38|426.38|18
1612295900000|2021-02-02 19:58:20|430.65|426.65|430.54|426.54|430.65|426.65|430.3|426.3|23
1612295910000|2021-02-02 19:58:30|430.55|426.55|430.6|426.6|430.73|426.73|430.46|426.46|27
1612295920000|2021-02-02 19:58:40|430.59|426.59|430.84|426.84|430.96|426.96|430.59|426.59|21
1612295930000|2021-02-02 19:58:50|430.85|426.85|430.91|426.91|430.91|426.91|430.78|426.78|13
1612295940000|2021-02-02 19:59:00|430.89|426.89|431.01|427.01|431.01|427.01|430.88|426.88|21
1612295950000|2021-02-02 19:59:10|431|427|431.05|427.05|431.05|427.05|430.96|426.96|14
1612295960000|2021-02-02 19:59:20|431.11|427.11|431.18|427.18|431.18|427.18|431.11|427.11|10
1612295970000|2021-02-02 19:59:30|431.2|427.2|431.23|427.23|431.23|427.23|431.2|427.2|2
1612295990000|2021-02-02 19:59:50|431.25|427.25|431.34|427.34|431.36|427.36|431.23|427.23|10
1612296000000|2021-02-02 20:00:00|431.35|427.35|431.41|427.41|431.42|427.42|431.32|427.32|22
1612296010000|2021-02-02 20:00:10|431.43|427.43|431.41|427.41|431.45|427.45|431.37|427.37|20
1612296020000|2021-02-02 20:00:20|431.43|427.43|431.48|427.48|431.49|427.49|431.41|427.41|14
1612296030000|2021-02-02 20:00:30|431.5|427.5|431.48|427.48|431.69|427.69|431.44|427.44|27
1612296040000|2021-02-02 20:00:40|431.49|427.49|431.58|427.58|431.62|427.62|431.47|427.47|26
1612296050000|2021-02-02 20:00:50|431.62|427.62|431.53|427.53|431.66|427.66|431.47|427.47|30
1612296060000|2021-02-02 20:01:00|431.59|427.59|431.64|427.64|431.65|427.65|431.49|427.49|31
1612296070000|2021-02-02 20:01:10|431.63|427.63|431.62|427.62|431.65|427.65|431.5|427.5|27
1612296080000|2021-02-02 20:01:20|431.53|427.53|431.57|427.57|431.65|427.65|431.46|427.46|33
1612296090000|2021-02-02 20:01:30|431.56|427.56|431.31|427.31|431.58|427.58|431.31|427.31|26
1612296100000|2021-02-02 20:01:40|431.32|427.32|431.51|427.51|431.55|427.55|431.32|427.32|20
1612296110000|2021-02-02 20:01:50|431.52|427.52|431.61|427.61|431.63|427.63|431.48|427.48|31
1612296120000|2021-02-02 20:02:00|431.62|427.62|431.67|427.67|431.74|427.74|431.62|427.62|20
1612296130000|2021-02-02 20:02:10|431.64|427.64|431.71|427.71|431.72|427.72|431.63|427.63|15
1612296140000|2021-02-02 20:02:20|431.72|427.72|431.68|427.68|431.77|427.77|431.66|427.66|15
1612296150000|2021-02-02 20:02:30|431.69|427.69|431.72|427.72|431.77|427.77|431.69|427.69|8
1612296160000|2021-02-02 20:02:40|431.74|427.74|431.84|427.84|431.84|427.84|431.73|427.73|10
1612296170000|2021-02-02 20:02:50|431.85|427.85|431.92|427.92|432.01|428.01|431.85|427.85|19
1612296180000|2021-02-02 20:03:00|432|428|432.06|428.06|432.09|428.09|431.99|427.99|14
1612296190000|2021-02-02 20:03:10|432.05|428.05|432.06|428.06|432.08|428.08|432.05|428.05|7
1612296200000|2021-02-02 20:03:20|432.07|428.07|432.24|428.24|432.24|428.24|432.03|428.03|10
1612296210000|2021-02-02 20:03:30|432.56|428.56|432.62|428.62|432.65|428.65|432.56|428.56|8
1612296220000|2021-02-02 20:03:40|432.63|428.63|433.03|429.03|433.03|429.03|432.63|428.63|18
1612296230000|2021-02-02 20:03:50|433.02|429.02|433.16|429.16|433.16|429.16|432.89|428.89|18
1612296240000|2021-02-02 20:04:00|433.1|429.1|433.15|429.15|433.29|429.29|433.08|429.08|30
1612296250000|2021-02-02 20:04:10|433.13|429.13|432.59|428.59|433.17|429.17|432.56|428.56|27
1612296260000|2021-02-02 20:04:20|432.58|428.58|432.48|428.48|432.61|428.61|432.45|428.45|21
1612296270000|2021-02-02 20:04:30|432.47|428.47|432.56|428.56|432.56|428.56|432.47|428.47|16
1612296280000|2021-02-02 20:04:40|432.54|428.54|432.57|428.57|432.61|428.61|432.54|428.54|24
1612296290000|2021-02-02 20:04:50|432.58|428.58|432.39|428.39|432.64|428.64|432.39|428.39|16
1612296300000|2021-02-02 20:05:00|432.38|428.38|432.78|428.78|432.81|428.81|432.35|428.35|27
1612296310000|2021-02-02 20:05:10|432.77|428.77|432.83|428.83|432.84|428.84|432.77|428.77|23
1612296320000|2021-02-02 20:05:20|432.84|428.84|432.81|428.81|432.84|428.84|432.79|428.79|9
1612296330000|2021-02-02 20:05:30|432.82|428.82|433.13|429.13|433.21|429.21|432.76|428.76|23
1612296340000|2021-02-02 20:05:40|433.07|429.07|432.96|428.96|433.07|429.07|432.93|428.93|20
1612296350000|2021-02-02 20:05:50|432.93|428.93|432.91|428.91|432.93|428.93|432.82|428.82|16
1612296360000|2021-02-02 20:06:00|432.93|428.93|432.95|428.95|432.98|428.98|432.91|428.91|14
1612296370000|2021-02-02 20:06:10|432.93|428.93|432.66|428.66|432.93|428.93|432.66|428.66|18
1612296380000|2021-02-02 20:06:20|432.68|428.68|432.95|428.95|432.97|428.97|432.65|428.65|21
1612296390000|2021-02-02 20:06:30|432.96|428.96|432.95|428.95|433|429|432.95|428.95|14
1612296400000|2021-02-02 20:06:40|432.96|428.96|432.94|428.94|432.97|428.97|432.93|428.93|12
1612296410000|2021-02-02 20:06:50|432.93|428.93|432.71|428.71|432.95|428.95|432.57|428.57|18
1612296420000|2021-02-02 20:07:00|432.72|428.72|432.68|428.68|432.77|428.77|432.68|428.68|19
1612296430000|2021-02-02 20:07:10|432.69|428.69|432.79|428.79|432.79|428.79|432.68|428.68|23
1612296440000|2021-02-02 20:07:20|432.82|428.82|432.83|428.83|432.84|428.84|432.78|428.78|15
1612296450000|2021-02-02 20:07:30|432.84|428.84|432.83|428.83|432.84|428.84|432.76|428.76|20
1612296460000|2021-02-02 20:07:40|432.82|428.82|432.71|428.71|432.83|428.83|432.69|428.69|19
1612296470000|2021-02-02 20:07:50|432.69|428.69|432.92|428.92|432.92|428.92|432.68|428.68|16
1612296480000|2021-02-02 20:08:00|432.91|428.91|432.97|428.97|433.01|429.01|432.91|428.91|9
1612296490000|2021-02-02 20:08:10|432.96|428.96|432.97|428.97|432.97|428.97|432.96|428.96|2
1612296500000|2021-02-02 20:08:20|432.98|428.98|433.02|429.02|433.02|429.02|432.95|428.95|13
1612296510000|2021-02-02 20:08:30|433|429|433.02|429.02|433.05|429.05|432.99|428.99|13
1612296520000|2021-02-02 20:08:40|433.05|429.05|433.05|429.05|433.06|429.06|433.01|429.01|12
1612296530000|2021-02-02 20:08:50|433.07|429.07|433.24|429.24|433.26|429.26|433.07|429.07|9
1612296540000|2021-02-02 20:09:00|433.22|429.22|433.02|429.02|433.23|429.23|432.86|428.86|21
1612296550000|2021-02-02 20:09:10|433.03|429.03|433.02|429.02|433.07|429.07|432.85|428.85|23
1612296560000|2021-02-02 20:09:20|433.01|429.01|433.08|429.08|433.14|429.14|433|429|22
1612296570000|2021-02-02 20:09:30|433.09|429.09|433.13|429.13|433.18|429.18|432.82|428.82|20
1612296580000|2021-02-02 20:09:40|433.14|429.14|433.13|429.13|433.17|429.17|433.1|429.1|14
1612296590000|2021-02-02 20:09:50|433.12|429.12|433.22|429.22|433.22|429.22|433.07|429.07|14
1612296600000|2021-02-02 20:10:00|433.26|429.26|433.05|429.05|433.26|429.26|433.04|429.04|25
1612296610000|2021-02-02 20:10:10|433.08|429.08|433.38|429.38|433.41|429.41|433.05|429.05|21
1612296620000|2021-02-02 20:10:20|433.4|429.4|433.43|429.43|433.44|429.44|433.38|429.38|19
1612296630000|2021-02-02 20:10:30|433.44|429.44|433.29|429.29|433.44|429.44|433.01|429.01|22
1612296640000|2021-02-02 20:10:40|433.31|429.31|433.35|429.35|433.37|429.37|433.31|429.31|16
1612296650000|2021-02-02 20:10:50|433.34|429.34|433.26|429.26|433.37|429.37|433.26|429.26|17
1612296660000|2021-02-02 20:11:00|433.28|429.28|433.4|429.4|433.46|429.46|433.28|429.28|25
1612296670000|2021-02-02 20:11:10|433.43|429.43|433.42|429.42|433.46|429.46|433.4|429.4|16
1612296680000|2021-02-02 20:11:20|433.34|429.34|433.27|429.27|433.44|429.44|433.23|429.23|24
1612296690000|2021-02-02 20:11:30|433.25|429.25|432.98|428.98|433.25|429.25|432.98|428.98|20
1612296700000|2021-02-02 20:11:40|432.96|428.96|432.69|428.69|432.98|428.98|432.69|428.69|28
1612296710000|2021-02-02 20:11:50|432.64|428.64|432.55|428.55|432.64|428.64|432.43|428.43|22
1612296720000|2021-02-02 20:12:00|432.53|428.53|432.59|428.59|432.62|428.62|432.53|428.53|25
1612296730000|2021-02-02 20:12:10|432.6|428.6|432.82|428.82|432.83|428.83|432.6|428.6|27
1612296740000|2021-02-02 20:12:20|432.85|428.85|432.9|428.9|432.95|428.95|432.85|428.85|25
1612296750000|2021-02-02 20:12:30|432.89|428.89|432.8|428.8|432.9|428.9|432.71|428.71|20
1612296760000|2021-02-02 20:12:40|432.79|428.79|432.95|428.95|433.12|429.12|432.77|428.77|30
1612296770000|2021-02-02 20:12:50|432.94|428.94|432.92|428.92|432.94|428.94|432.76|428.76|29
1612296780000|2021-02-02 20:13:00|432.91|428.91|433.08|429.08|433.09|429.09|432.91|428.91|25
1612296790000|2021-02-02 20:13:10|433.07|429.07|433.26|429.26|433.26|429.26|433.05|429.05|17
1612296800000|2021-02-02 20:13:20|433.27|429.27|433.25|429.25|433.3|429.3|433.25|429.25|20
1612296810000|2021-02-02 20:13:30|433.23|429.23|433.2|429.2|433.24|429.24|433.2|429.2|10
1612296820000|2021-02-02 20:13:40|433.21|429.21|433.17|429.17|433.28|429.28|433.17|429.17|21
1612296830000|2021-02-02 20:13:50|433.16|429.16|432.84|428.84|433.18|429.18|432.84|428.84|31
1612296840000|2021-02-02 20:14:00|432.83|428.83|432.78|428.78|432.84|428.84|432.72|428.72|27
1612296850000|2021-02-02 20:14:10|432.79|428.79|432.86|428.86|432.89|428.89|432.79|428.79|12
1612296860000|2021-02-02 20:14:20|432.89|428.89|432.86|428.86|432.89|428.89|432.83|428.83|20
1612296870000|2021-02-02 20:14:30|432.84|428.84|432.62|428.62|432.87|428.87|432.59|428.59|25
1612296880000|2021-02-02 20:14:40|432.63|428.63|432.68|428.68|432.7|428.7|432.59|428.59|25
1612296890000|2021-02-02 20:14:50|432.69|428.69|432.68|428.68|432.69|428.69|432.62|428.62|29
1612296900000|2021-02-02 20:15:00|432.69|428.69|432.84|428.84|432.84|428.84|432.69|428.69|18
1612296910000|2021-02-02 20:15:10|432.83|428.83|432.54|428.54|432.84|428.84|432.5|428.5|27
1612296920000|2021-02-02 20:15:20|432.55|428.55|432.52|428.52|432.55|428.55|432.5|428.5|19
1612296930000|2021-02-02 20:15:30|432.54|428.54|432.69|428.69|432.71|428.71|432.54|428.54|23
1612296940000|2021-02-02 20:15:40|432.71|428.71|432.5|428.5|432.71|428.71|432.49|428.49|22
1612296950000|2021-02-02 20:15:50|432.51|428.51|432.51|428.51|432.57|428.57|432.51|428.51|21
1612296960000|2021-02-02 20:16:00|432.52|428.52|432.48|428.48|432.53|428.53|432.46|428.46|12
1612296970000|2021-02-02 20:16:10|432.49|428.49|432.55|428.55|432.55|428.55|432.49|428.49|10
1612296980000|2021-02-02 20:16:20|432.56|428.56|432.5|428.5|432.59|428.59|432.5|428.5|11
1612296990000|2021-02-02 20:16:30|432.51|428.51|432.51|428.51|432.52|428.52|432.51|428.51|17
1612297000000|2021-02-02 20:16:40|432.52|428.52|432.66|428.66|432.67|428.67|432.52|428.52|16
1612297010000|2021-02-02 20:16:50|432.67|428.67|432.63|428.63|432.67|428.67|432.61|428.61|21
1612297020000|2021-02-02 20:17:00|432.65|428.65|432.65|428.65|432.66|428.66|432.61|428.61|13
1612297030000|2021-02-02 20:17:10|432.63|428.63|432.52|428.52|432.65|428.65|432.52|428.52|17
1612297040000|2021-02-02 20:17:20|432.54|428.54|432.57|428.57|432.59|428.59|432.53|428.53|17
1612297050000|2021-02-02 20:17:30|432.55|428.55|432.55|428.55|432.66|428.66|432.54|428.54|20
1612297060000|2021-02-02 20:17:40|432.54|428.54|432.55|428.55|432.59|428.59|432.54|428.54|15
1612297070000|2021-02-02 20:17:50|432.56|428.56|432.55|428.55|432.58|428.58|432.53|428.53|17
1612297080000|2021-02-02 20:18:00|432.56|428.56|432.57|428.57|432.58|428.58|432.55|428.55|15
1612297090000|2021-02-02 20:18:10|432.58|428.58|432.61|428.61|432.72|428.72|432.58|428.58|18
1612297100000|2021-02-02 20:18:20|432.62|428.62|432.46|428.46|432.63|428.63|432.45|428.45|24
1612297110000|2021-02-02 20:18:30|432.47|428.47|432.48|428.48|432.56|428.56|432.46|428.46|21
1612297120000|2021-02-02 20:18:40|432.49|428.49|432.43|428.43|432.58|428.58|432.4|428.4|16
1612297130000|2021-02-02 20:18:50|432.42|428.42|432.39|428.39|432.43|428.43|432.39|428.39|11
1612297140000|2021-02-02 20:19:00|432.36|428.36|431.96|427.96|432.36|428.36|431.95|427.95|25
1612297150000|2021-02-02 20:19:10|431.95|427.95|431.38|427.38|431.96|427.96|431.37|427.37|22
1612297160000|2021-02-02 20:19:20|431.39|427.39|431.33|427.33|431.39|427.39|431.28|427.28|26
1612297170000|2021-02-02 20:19:30|431.32|427.32|431.36|427.36|431.37|427.37|431.32|427.32|17
1612297180000|2021-02-02 20:19:40|431.37|427.37|431.1|427.1|431.37|427.37|431.09|427.09|15
1612297190000|2021-02-02 20:19:50|431.15|427.15|431.21|427.21|431.23|427.23|431.14|427.14|22
1612297200000|2021-02-02 20:20:00|431.23|427.23|431.45|427.45|431.48|427.48|431.23|427.23|27
1612297210000|2021-02-02 20:20:10|431.46|427.46|431.38|427.38|431.46|427.46|431.33|427.33|29
1612297220000|2021-02-02 20:20:20|431.39|427.39|431.5|427.5|431.52|427.52|431.38|427.38|20
1612297230000|2021-02-02 20:20:30|431.49|427.49|431.46|427.46|431.5|427.5|431.45|427.45|14
1612297240000|2021-02-02 20:20:40|431.45|427.45|431.41|427.41|431.49|427.49|431.4|427.4|24
1612297250000|2021-02-02 20:20:50|431.36|427.36|431.46|427.46|431.46|427.46|431.36|427.36|17
1612297260000|2021-02-02 20:21:00|431.48|427.48|431.63|427.63|431.72|427.72|431.44|427.44|12
1612297270000|2021-02-02 20:21:10|431.64|427.64|431.71|427.71|431.71|427.71|431.62|427.62|16
1612297280000|2021-02-02 20:21:20|431.72|427.72|431.78|427.78|431.78|427.78|431.71|427.71|15
1612297290000|2021-02-02 20:21:30|431.76|427.76|431.8|427.8|431.8|427.8|431.76|427.76|11
1612297300000|2021-02-02 20:21:40|431.82|427.82|431.79|427.79|431.82|427.82|431.67|427.67|14
1612297310000|2021-02-02 20:21:50|431.66|427.66|431.51|427.51|431.66|427.66|431.51|427.51|20
1612297320000|2021-02-02 20:22:00|431.52|427.52|431.54|427.54|431.59|427.59|431.51|427.51|22
1612297330000|2021-02-02 20:22:10|431.53|427.53|431.66|427.66|431.9|427.9|431.53|427.53|31
1612297340000|2021-02-02 20:22:20|431.67|427.67|431.6|427.6|431.81|427.81|431.54|427.54|15
1612297350000|2021-02-02 20:22:30|431.59|427.59|431.41|427.41|431.59|427.59|431.32|427.32|24
1612297360000|2021-02-02 20:22:40|431.39|427.39|431.42|427.42|431.51|427.51|431.37|427.37|27
1612297370000|2021-02-02 20:22:50|431.43|427.43|431.42|427.42|431.5|427.5|431.42|427.42|18
1612297380000|2021-02-02 20:23:00|431.44|427.44|431.38|427.38|431.44|427.44|431.37|427.37|13
1612297390000|2021-02-02 20:23:10|431.39|427.39|431.38|427.38|431.43|427.43|431.38|427.38|15
1612297400000|2021-02-02 20:23:20|431.39|427.39|431.52|427.52|431.52|427.52|431.38|427.38|23
1612297410000|2021-02-02 20:23:30|431.5|427.5|431.63|427.63|431.72|427.72|431.5|427.5|23
1612297420000|2021-02-02 20:23:40|431.6|427.6|431.58|427.58|431.62|427.62|431.57|427.57|20
1612297430000|2021-02-02 20:23:50|431.6|427.6|431.49|427.49|431.6|427.6|431.45|427.45|29
1612297440000|2021-02-02 20:24:00|431.53|427.53|431.6|427.6|431.6|427.6|431.49|427.49|20
1612297450000|2021-02-02 20:24:10|431.61|427.61|431.6|427.6|431.65|427.65|431.6|427.6|4
1612297460000|2021-02-02 20:24:20|431.59|427.59|431.47|427.47|431.59|427.59|431.47|427.47|12
1612297470000|2021-02-02 20:24:30|431.46|427.46|431.46|427.46|431.47|427.47|431.43|427.43|19
1612297480000|2021-02-02 20:24:40|431.45|427.45|431.46|427.46|431.46|427.46|431.44|427.44|16
1612297490000|2021-02-02 20:24:50|431.45|427.45|431.36|427.36|431.45|427.45|431.33|427.33|11
1612297500000|2021-02-02 20:25:00|431.37|427.37|431.43|427.43|431.47|427.47|431.36|427.36|17
1612297510000|2021-02-02 20:25:10|431.4|427.4|431.42|427.42|431.45|427.45|431.37|427.37|11
1612297520000|2021-02-02 20:25:20|431.41|427.41|431.43|427.43|431.45|427.45|431.41|427.41|12
1612297530000|2021-02-02 20:25:30|431.44|427.44|431.48|427.48|431.49|427.49|431.44|427.44|19
1612297540000|2021-02-02 20:25:40|431.49|427.49|431.48|427.48|431.49|427.49|431.48|427.48|2
1612297550000|2021-02-02 20:25:50|431.49|427.49|431.49|427.49|431.5|427.5|431.48|427.48|5
1612297560000|2021-02-02 20:26:00|431.47|427.47|431.47|427.47|431.47|427.47|431.45|427.45|13
1612297570000|2021-02-02 20:26:10|431.46|427.46|431.47|427.47|431.47|427.47|431.45|427.45|12
1612297580000|2021-02-02 20:26:20|431.46|427.46|431.45|427.45|431.47|427.47|431.45|427.45|4
1612297590000|2021-02-02 20:26:30|431.46|427.46|431.47|427.47|431.47|427.47|431.45|427.45|4
1612297600000|2021-02-02 20:26:40|431.44|427.44|431.37|427.37|431.44|427.44|431.33|427.33|16
1612297610000|2021-02-02 20:26:50|431.38|427.38|431.38|427.38|431.4|427.4|431.35|427.35|18
1612297620000|2021-02-02 20:27:00|431.37|427.37|431.31|427.31|431.38|427.38|431.27|427.27|16
1612297630000|2021-02-02 20:27:10|431.32|427.32|431.24|427.24|431.33|427.33|431.23|427.23|14
1612297640000|2021-02-02 20:27:20|431.28|427.28|431.28|427.28|431.28|427.28|431.28|427.28|1
1612297650000|2021-02-02 20:27:30|431.29|427.29|431.31|427.31|431.31|427.31|431.28|427.28|8
1612297660000|2021-02-02 20:27:40|431.29|427.29|431.38|427.38|431.41|427.41|431.29|427.29|12
1612297670000|2021-02-02 20:27:50|431.39|427.39|431.47|427.47|431.47|427.47|431.38|427.38|12
1612297680000|2021-02-02 20:28:00|431.46|427.46|431.49|427.49|431.5|427.5|431.46|427.46|11
1612297690000|2021-02-02 20:28:10|431.45|427.45|431.36|427.36|431.45|427.45|431.32|427.32|12
1612297700000|2021-02-02 20:28:20|431.39|427.39|431.36|427.36|431.39|427.39|431.34|427.34|11
1612297710000|2021-02-02 20:28:30|431.37|427.37|431.36|427.36|431.37|427.37|431.33|427.33|10
1612297720000|2021-02-02 20:28:40|431.37|427.37|431.36|427.36|431.37|427.37|431.34|427.34|5
1612297730000|2021-02-02 20:28:50|431.34|427.34|431.35|427.35|431.38|427.38|431.34|427.34|17
1612297740000|2021-02-02 20:29:00|431.33|427.33|431.49|427.49|431.49|427.49|431.33|427.33|16
1612297750000|2021-02-02 20:29:10|431.5|427.5|431.5|427.5|431.5|427.5|431.5|427.5|1
1612297760000|2021-02-02 20:29:20|431.48|427.48|431.47|427.47|431.49|427.49|431.46|427.46|6
1612297770000|2021-02-02 20:29:30|431.48|427.48|431.48|427.48|431.5|427.5|431.46|427.46|10
1612297780000|2021-02-02 20:29:40|431.47|427.47|431.34|427.34|431.47|427.47|431.28|427.28|25
1612297790000|2021-02-02 20:29:50|431.35|427.35|431.39|427.39|431.39|427.39|431.29|427.29|14
1612297800000|2021-02-02 20:30:00|431.4|427.4|431.33|427.33|431.4|427.4|431.32|427.32|16
1612297810000|2021-02-02 20:30:10|431.32|427.32|431.35|427.35|431.35|427.35|431.32|427.32|10
1612297820000|2021-02-02 20:30:20|431.34|427.34|431.33|427.33|431.37|427.37|431.32|427.32|8
1612297830000|2021-02-02 20:30:30|431.32|427.32|431.28|427.28|431.34|427.34|431.22|427.22|16
1612297840000|2021-02-02 20:30:40|431.25|427.25|431.33|427.33|431.36|427.36|431.25|427.25|20
1612297850000|2021-02-02 20:30:50|431.34|427.34|431.3|427.3|431.37|427.37|431.25|427.25|20
1612297860000|2021-02-02 20:31:00|431.26|427.26|431.31|427.31|431.35|427.35|431.26|427.26|18
1612297870000|2021-02-02 20:31:10|431.32|427.32|431.4|427.4|431.43|427.43|431.3|427.3|14
1612297880000|2021-02-02 20:31:20|431.39|427.39|431.38|427.38|431.39|427.39|431.37|427.37|6
1612297890000|2021-02-02 20:31:30|431.4|427.4|431.45|427.45|431.45|427.45|431.4|427.4|4
1612297900000|2021-02-02 20:31:40|431.43|427.43|431.45|427.45|431.45|427.45|431.41|427.41|4
1612297910000|2021-02-02 20:31:50|431.44|427.44|431.49|427.49|431.5|427.5|431.44|427.44|4
1612297920000|2021-02-02 20:32:00|431.5|427.5|431.48|427.48|431.52|427.52|431.47|427.47|11
1612297930000|2021-02-02 20:32:10|431.47|427.47|431.48|427.48|431.5|427.5|431.47|427.47|12
1612297940000|2021-02-02 20:32:20|431.49|427.49|431.43|427.43|431.49|427.49|431.34|427.34|9
1612297950000|2021-02-02 20:32:30|431.44|427.44|431.42|427.42|431.44|427.44|431.4|427.4|13
1612297960000|2021-02-02 20:32:40|431.41|427.41|431.46|427.46|431.46|427.46|431.41|427.41|5
1612297970000|2021-02-02 20:32:50|431.47|427.47|431.49|427.49|431.49|427.49|431.47|427.47|3
1612297980000|2021-02-02 20:33:00|431.48|427.48|431.5|427.5|431.5|427.5|431.48|427.48|3
1612297990000|2021-02-02 20:33:10|431.47|427.47|431.73|427.73|431.75|427.75|431.47|427.47|15
1612298000000|2021-02-02 20:33:20|431.77|427.77|431.85|427.85|431.85|427.85|431.74|427.74|18
1612298010000|2021-02-02 20:33:30|431.81|427.81|431.77|427.77|431.87|427.87|431.69|427.69|24
1612298020000|2021-02-02 20:33:40|431.73|427.73|431.84|427.84|431.86|427.86|431.72|427.72|28
1612298030000|2021-02-02 20:33:50|431.86|427.86|431.84|427.84|431.87|427.87|431.83|427.83|15
1612298040000|2021-02-02 20:34:00|431.85|427.85|431.77|427.77|431.87|427.87|431.77|427.77|18
1612298050000|2021-02-02 20:34:10|431.75|427.75|431.65|427.65|431.75|427.75|431.63|427.63|16
1612298060000|2021-02-02 20:34:20|431.64|427.64|431.53|427.53|431.64|427.64|431.53|427.53|19
1612298070000|2021-02-02 20:34:30|431.52|427.52|431.4|427.4|431.52|427.52|431.31|427.31|21
1612298080000|2021-02-02 20:34:40|431.41|427.41|431.43|427.43|431.45|427.45|431.37|427.37|22
1612298090000|2021-02-02 20:34:50|431.42|427.42|431.38|427.38|431.42|427.42|431.36|427.36|15
1612298100000|2021-02-02 20:35:00|431.39|427.39|431.36|427.36|431.4|427.4|431.36|427.36|16
1612298110000|2021-02-02 20:35:10|431.35|427.35|431.35|427.35|431.36|427.36|431.34|427.34|7
1612298120000|2021-02-02 20:35:20|431.36|427.36|431.44|427.44|431.47|427.47|431.36|427.36|14
1612298130000|2021-02-02 20:35:30|431.42|427.42|431.43|427.43|431.48|427.48|431.42|427.42|11
1612298140000|2021-02-02 20:35:40|431.47|427.47|431.38|427.38|431.49|427.49|431.37|427.37|21
1612298150000|2021-02-02 20:35:50|431.37|427.37|431.38|427.38|431.47|427.47|431.35|427.35|14
1612298160000|2021-02-02 20:36:00|431.39|427.39|431.62|427.62|431.62|427.62|431.34|427.34|25
1612298170000|2021-02-02 20:36:10|431.63|427.63|431.58|427.58|431.63|427.63|431.58|427.58|10
1612298180000|2021-02-02 20:36:20|431.59|427.59|431.5|427.5|431.59|427.59|431.48|427.48|21
1612298190000|2021-02-02 20:36:30|431.49|427.49|431.44|427.44|431.49|427.49|431.42|427.42|15
1612298200000|2021-02-02 20:36:40|431.45|427.45|431.4|427.4|431.46|427.46|431.34|427.34|14
1612298210000|2021-02-02 20:36:50|431.38|427.38|431.33|427.33|431.43|427.43|431.32|427.32|20
1612298220000|2021-02-02 20:37:00|431.32|427.32|431.33|427.33|431.35|427.35|431.31|427.31|17
1612298230000|2021-02-02 20:37:10|431.32|427.32|431.33|427.33|431.33|427.33|431.3|427.3|16
1612298240000|2021-02-02 20:37:20|431.34|427.34|431.3|427.3|431.34|427.34|431.29|427.29|16
1612298250000|2021-02-02 20:37:30|431.29|427.29|431.35|427.35|431.35|427.35|431.28|427.28|16
1612298260000|2021-02-02 20:37:40|431.34|427.34|431.37|427.37|431.37|427.37|431.28|427.28|15
1612298270000|2021-02-02 20:37:50|431.35|427.35|431.32|427.32|431.38|427.38|431.32|427.32|19
1612298280000|2021-02-02 20:38:00|431.33|427.33|431.11|427.11|431.33|427.33|431.11|427.11|15
1612298290000|2021-02-02 20:38:10|431.12|427.12|431.05|427.05|431.13|427.13|431.02|427.02|17
1612298300000|2021-02-02 20:38:20|431.03|427.03|431.01|427.01|431.06|427.06|430.99|426.99|21
1612298310000|2021-02-02 20:38:30|431.02|427.02|430.88|426.88|431.07|427.07|430.88|426.88|25
1612298320000|2021-02-02 20:38:40|430.9|426.9|430.81|426.81|430.95|426.95|430.78|426.78|15
1612298330000|2021-02-02 20:38:50|430.82|426.82|430.86|426.86|430.87|426.87|430.8|426.8|11
1612298340000|2021-02-02 20:39:00|430.81|426.81|430.97|426.97|430.98|426.98|430.81|426.81|20
1612298350000|2021-02-02 20:39:10|430.96|426.96|431.18|427.18|431.18|427.18|430.95|426.95|13
1612298360000|2021-02-02 20:39:20|431.19|427.19|431.2|427.2|431.26|427.26|431.18|427.18|25
1612298370000|2021-02-02 20:39:30|431.19|427.19|431.25|427.25|431.25|427.25|431.04|427.04|12
1612298380000|2021-02-02 20:39:40|431.27|427.27|431.24|427.24|431.28|427.28|431.22|427.22|16
1612298390000|2021-02-02 20:39:50|431.26|427.26|431.27|427.27|431.3|427.3|431.24|427.24|18
1612298400000|2021-02-02 20:40:00|431.3|427.3|431.32|427.32|431.34|427.34|431.29|427.29|8
1612298410000|2021-02-02 20:40:10|431.31|427.31|430.83|426.83|431.31|427.31|430.78|426.78|27
1612298420000|2021-02-02 20:40:20|430.85|426.85|430.89|426.89|430.96|426.96|430.85|426.85|13
1612298430000|2021-02-02 20:40:30|430.9|426.9|430.96|426.96|430.96|426.96|430.89|426.89|19
1612298440000|2021-02-02 20:40:40|430.95|426.95|430.9|426.9|430.95|426.95|430.89|426.89|18
1612298450000|2021-02-02 20:40:50|430.89|426.89|430.86|426.86|430.9|426.9|430.86|426.86|10
1612298460000|2021-02-02 20:41:00|430.85|426.85|430.78|426.78|430.85|426.85|430.78|426.78|14
1612298470000|2021-02-02 20:41:10|430.75|426.75|430.73|426.73|430.78|426.78|430.73|426.73|12
1612298480000|2021-02-02 20:41:20|430.72|426.72|430.77|426.77|430.77|426.77|430.67|426.67|21
1612298490000|2021-02-02 20:41:30|430.78|426.78|430.86|426.86|430.86|426.86|430.72|426.72|29
1612298500000|2021-02-02 20:41:40|430.87|426.87|431.03|427.03|431.05|427.05|430.87|426.87|24
1612298510000|2021-02-02 20:41:50|431.04|427.04|431.03|427.03|431.04|427.04|431.02|427.02|10
1612298520000|2021-02-02 20:42:00|431.01|427.01|430.76|426.76|431.02|427.02|430.76|426.76|27
1612298530000|2021-02-02 20:42:10|430.73|426.73|430.74|426.74|430.76|426.76|430.64|426.64|23
1612298540000|2021-02-02 20:42:20|430.72|426.72|430.69|426.69|430.76|426.76|430.69|426.69|16
1612298550000|2021-02-02 20:42:30|430.7|426.7|430.61|426.61|430.7|426.7|430.61|426.61|12
1612298560000|2021-02-02 20:42:40|430.57|426.57|430.43|426.43|430.57|426.57|430.35|426.35|22
1612298570000|2021-02-02 20:42:50|430.44|426.44|430.33|426.33|430.58|426.58|430.33|426.33|30
1612298580000|2021-02-02 20:43:00|430.31|426.31|430.32|426.32|430.44|426.44|430.31|426.31|19
1612298590000|2021-02-02 20:43:10|430.33|426.33|430.46|426.46|430.46|426.46|430.32|426.32|15
1612298600000|2021-02-02 20:43:20|430.45|426.45|430.38|426.38|430.46|426.46|430.38|426.38|18
1612298610000|2021-02-02 20:43:30|430.35|426.35|430.33|426.33|430.35|426.35|430.3|426.3|8
1612298620000|2021-02-02 20:43:40|430.32|426.32|430.26|426.26|430.34|426.34|430.26|426.26|14
1612298630000|2021-02-02 20:43:50|430.24|426.24|430.15|426.15|430.24|426.24|430.13|426.13|13
1612298640000|2021-02-02 20:44:00|430.16|426.16|430.14|426.14|430.19|426.19|430.13|426.13|17
1612298650000|2021-02-02 20:44:10|430.13|426.13|429.95|425.95|430.13|426.13|429.95|425.95|14
1612298660000|2021-02-02 20:44:20|429.97|425.97|429.78|425.78|429.97|425.97|429.78|425.78|11
1612298670000|2021-02-02 20:44:30|429.79|425.79|429.74|425.74|429.81|425.81|429.68|425.68|12
1612298680000|2021-02-02 20:44:40|429.73|425.73|429.77|425.77|429.79|425.79|429.72|425.72|16
1612298690000|2021-02-02 20:44:50|429.75|425.75|430|426|430|426|429.72|425.72|21
1612298700000|2021-02-02 20:45:00|429.99|425.99|429.9|425.9|429.99|425.99|429.87|425.87|14
1612298710000|2021-02-02 20:45:10|429.92|425.92|430.18|426.18|430.28|426.28|429.92|425.92|26
1612298720000|2021-02-02 20:45:20|430.19|426.19|430.13|426.13|430.25|426.25|430.13|426.13|20
1612298730000|2021-02-02 20:45:30|430.22|426.22|430.43|426.43|430.52|426.52|430.13|426.13|21
1612298740000|2021-02-02 20:45:40|430.5|426.5|430.5|426.5|430.54|426.54|430.37|426.37|18
1612298750000|2021-02-02 20:45:50|430.49|426.49|430.55|426.55|430.55|426.55|430.45|426.45|29
1612298760000|2021-02-02 20:46:00|430.56|426.56|430.41|426.41|430.57|426.57|430.36|426.36|21
1612298770000|2021-02-02 20:46:10|430.38|426.38|430.41|426.41|430.49|426.49|430.38|426.38|12
1612298780000|2021-02-02 20:46:20|430.42|426.42|430.13|426.13|430.42|426.42|430.13|426.13|10
1612298790000|2021-02-02 20:46:30|430.07|426.07|430.3|426.3|430.3|426.3|430.01|426.01|27
1612298800000|2021-02-02 20:46:40|430.29|426.29|430.25|426.25|430.31|426.31|430.23|426.23|25
1612298810000|2021-02-02 20:46:50|430.28|426.28|430.22|426.22|430.28|426.28|430.22|426.22|11
1612298820000|2021-02-02 20:47:00|430.23|426.23|430.22|426.22|430.24|426.24|430.18|426.18|11
1612298830000|2021-02-02 20:47:10|430.21|426.21|430.36|426.36|430.36|426.36|430.21|426.21|19
1612298840000|2021-02-02 20:47:20|430.33|426.33|430.35|426.35|430.36|426.36|430.32|426.32|22
1612298850000|2021-02-02 20:47:30|430.34|426.34|430.37|426.37|430.39|426.39|430.31|426.31|14
1612298860000|2021-02-02 20:47:40|430.41|426.41|430.56|426.56|430.56|426.56|430.37|426.37|18
1612298870000|2021-02-02 20:47:50|430.53|426.53|430.53|426.53|430.54|426.54|430.52|426.52|7
1612298880000|2021-02-02 20:48:00|430.54|426.54|430.72|426.72|430.72|426.72|430.53|426.53|14
1612298890000|2021-02-02 20:48:10|430.73|426.73|430.74|426.74|430.78|426.78|430.67|426.67|13
1612298900000|2021-02-02 20:48:20|430.79|426.79|431.09|427.09|431.09|427.09|430.72|426.72|15
1612298910000|2021-02-02 20:48:30|431.08|427.08|431.22|427.22|431.22|427.22|430.96|426.96|20
1612298920000|2021-02-02 20:48:40|431.21|427.21|431.2|427.2|431.22|427.22|431.18|427.18|12
1612298930000|2021-02-02 20:48:50|431.18|427.18|431.21|427.21|431.23|427.23|431.18|427.18|21
1612298940000|2021-02-02 20:49:00|431.2|427.2|431|427|431.2|427.2|430.94|426.94|27
1612298950000|2021-02-02 20:49:10|430.99|426.99|430.95|426.95|430.99|426.99|430.94|426.94|15
1612298960000|2021-02-02 20:49:20|430.94|426.94|430.95|426.95|430.96|426.96|430.93|426.93|8
1612298970000|2021-02-02 20:49:30|430.89|426.89|430.82|426.82|430.89|426.89|430.81|426.81|5
1612298980000|2021-02-02 20:49:40|430.83|426.83|430.79|426.79|430.83|426.83|430.78|426.78|14
1612298990000|2021-02-02 20:49:50|430.8|426.8|430.76|426.76|430.8|426.8|430.76|426.76|3
1612299000000|2021-02-02 20:50:00|430.79|426.79|430.78|426.78|430.8|426.8|430.75|426.75|15
1612299010000|2021-02-02 20:50:10|430.8|426.8|430.77|426.77|430.81|426.81|430.72|426.72|22
1612299020000|2021-02-02 20:50:20|430.76|426.76|430.81|426.81|430.82|426.82|430.73|426.73|16
1612299030000|2021-02-02 20:50:30|430.73|426.73|430.64|426.64|430.77|426.77|430.64|426.64|21
1612299040000|2021-02-02 20:50:40|430.63|426.63|430.65|426.65|430.71|426.71|430.63|426.63|10
1612299050000|2021-02-02 20:50:50|430.66|426.66|430.71|426.71|430.73|426.73|430.63|426.63|17
1612299060000|2021-02-02 20:51:00|430.69|426.69|430.65|426.65|430.72|426.72|430.63|426.63|18
1612299070000|2021-02-02 20:51:10|430.64|426.64|430.62|426.62|430.65|426.65|430.59|426.59|14
1612299080000|2021-02-02 20:51:20|430.61|426.61|430.61|426.61|430.64|426.64|430.61|426.61|12
1612299090000|2021-02-02 20:51:30|430.6|426.6|430.24|426.24|430.63|426.63|430.24|426.24|24
1612299100000|2021-02-02 20:51:40|430.22|426.22|430.26|426.26|430.26|426.26|430.21|426.21|14
1612299110000|2021-02-02 20:51:50|430.27|426.27|430.23|426.23|430.27|426.27|430.23|426.23|9
1612299120000|2021-02-02 20:52:00|430.24|426.24|430.22|426.22|430.27|426.27|430.22|426.22|24
1612299130000|2021-02-02 20:52:10|430.23|426.23|430.17|426.17|430.24|426.24|430.17|426.17|11
1612299140000|2021-02-02 20:52:20|430.09|426.09|430.15|426.15|430.17|426.17|430.09|426.09|12
1612299150000|2021-02-02 20:52:30|430.19|426.19|430.37|426.37|430.42|426.42|430.19|426.19|20
1612299160000|2021-02-02 20:52:40|430.38|426.38|430.46|426.46|430.46|426.46|430.37|426.37|14
1612299170000|2021-02-02 20:52:50|430.43|426.43|430.2|426.2|430.46|426.46|430.2|426.2|21
1612299180000|2021-02-02 20:53:00|430.07|426.07|430.27|426.27|430.28|426.28|430.07|426.07|23
1612299190000|2021-02-02 20:53:10|430.28|426.28|430.23|426.23|430.28|426.28|430.21|426.21|13
1612299200000|2021-02-02 20:53:20|430.25|426.25|430.29|426.29|430.29|426.29|430.23|426.23|17
1612299210000|2021-02-02 20:53:30|430.3|426.3|430.41|426.41|430.42|426.42|430.28|426.28|15
1612299220000|2021-02-02 20:53:40|430.37|426.37|430.47|426.47|430.47|426.47|430.36|426.36|15
1612299230000|2021-02-02 20:53:50|430.46|426.46|430.29|426.29|430.48|426.48|430.28|426.28|19
1612299240000|2021-02-02 20:54:00|430.28|426.28|430.44|426.44|430.44|426.44|430.28|426.28|19
1612299250000|2021-02-02 20:54:10|430.42|426.42|430.4|426.4|430.42|426.42|430.38|426.38|4
1612299260000|2021-02-02 20:54:20|430.41|426.41|430.42|426.42|430.43|426.43|430.41|426.41|13
1612299270000|2021-02-02 20:54:30|430.41|426.41|430.39|426.39|430.41|426.41|430.38|426.38|7
1612299280000|2021-02-02 20:54:40|430.34|426.34|430.34|426.34|430.36|426.36|430.33|426.33|6
1612299290000|2021-02-02 20:54:50|430.33|426.33|430.25|426.25|430.34|426.34|430.25|426.25|9
1612299300000|2021-02-02 20:55:00|430.27|426.27|430.21|426.21|430.32|426.32|430.21|426.21|17
1612299310000|2021-02-02 20:55:10|430.24|426.24|430.21|426.21|430.24|426.24|430.21|426.21|19
1612299320000|2021-02-02 20:55:20|430.22|426.22|430.2|426.2|430.23|426.23|430.2|426.2|12
1612299330000|2021-02-02 20:55:30|430.22|426.22|430.16|426.16|430.22|426.22|430.14|426.14|22
1612299340000|2021-02-02 20:55:40|430.15|426.15|430.12|426.12|430.16|426.16|430.11|426.11|11
1612299350000|2021-02-02 20:55:50|430.14|426.14|430.21|426.21|430.25|426.25|430.14|426.14|17
1612299360000|2021-02-02 20:56:00|430.2|426.2|430.22|426.22|430.26|426.26|430.19|426.19|9
1612299370000|2021-02-02 20:56:10|430.21|426.21|430.28|426.28|430.28|426.28|430.21|426.21|9
1612299380000|2021-02-02 20:56:20|430.3|426.3|430.26|426.26|430.3|426.3|430.26|426.26|2
1612299390000|2021-02-02 20:56:30|430.25|426.25|430.52|426.52|430.55|426.55|430.25|426.25|21
1612299400000|2021-02-02 20:56:40|430.5|426.5|430.5|426.5|430.54|426.54|430.42|426.42|18
1612299410000|2021-02-02 20:56:50|430.54|426.54|430.44|426.44|430.54|426.54|430.4|426.4|21
1612299420000|2021-02-02 20:57:00|430.43|426.43|430.51|426.51|430.56|426.56|430.41|426.41|21
1612299430000|2021-02-02 20:57:10|430.5|426.5|430.46|426.46|430.51|426.51|430.42|426.42|22
1612299440000|2021-02-02 20:57:20|430.47|426.47|430.93|426.93|430.93|426.93|430.42|426.42|18
1612299450000|2021-02-02 20:57:30|430.94|426.94|430.97|426.97|430.99|426.99|430.94|426.94|19
1612299460000|2021-02-02 20:57:40|430.95|426.95|430.94|426.94|430.99|426.99|430.92|426.92|23
1612299470000|2021-02-02 20:57:50|430.92|426.92|431.11|427.11|431.11|427.11|430.9|426.9|19
1612299480000|2021-02-02 20:58:00|431.09|427.09|431.05|427.05|431.15|427.15|430.99|426.99|28
1612299490000|2021-02-02 20:58:10|431.06|427.06|431.24|427.24|431.24|427.24|431.06|427.06|29
1612299500000|2021-02-02 20:58:20|431.21|427.21|431.32|427.32|431.32|427.32|431.21|427.21|21
1612299510000|2021-02-02 20:58:30|431.35|427.35|431.71|427.71|431.72|427.72|431.35|427.35|21
1612299520000|2021-02-02 20:58:40|431.69|427.69|432.14|428.14|432.14|428.14|431.69|427.69|29
1612299530000|2021-02-02 20:58:50|432.15|428.15|431.92|427.92|432.3|428.3|431.92|427.92|26
1612299540000|2021-02-02 20:59:00|431.94|427.94|431.78|427.78|432.11|428.11|431.68|427.68|25
1612299550000|2021-02-02 20:59:10|431.85|427.85|432.05|428.05|432.05|428.05|431.79|427.79|26
1612299560000|2021-02-02 20:59:20|432.03|428.03|432.18|428.18|432.19|428.19|432.03|428.03|25
1612299570000|2021-02-02 20:59:30|432.11|428.11|432|428|432.15|428.15|431.28|427.28|30
1612299580000|2021-02-02 20:59:40|432.01|428.01|431.96|427.96|432.01|428.01|431.92|427.92|25
1612299590000|2021-02-02 20:59:50|432|428|431.88|427.88|432.07|428.07|431.69|427.69|27
1612299600000|2021-02-02 21:00:00|431.84|427.84|431.48|427.48|431.9|427.9|431.45|427.45|28
1612299610000|2021-02-02 21:00:10|431.49|427.49|431.49|427.49|431.49|427.49|431.32|427.32|21
1612299620000|2021-02-02 21:00:20|431.47|427.47|431.57|427.57|431.67|427.67|431.47|427.47|21
1612299630000|2021-02-02 21:00:30|431.56|427.56|431.49|427.49|431.57|427.57|431.49|427.49|11
1612299640000|2021-02-02 21:00:40|431.47|427.47|431.4|427.4|431.47|427.47|431.2|427.2|22
1612299650000|2021-02-02 21:00:50|431.39|427.39|431.01|427.01|431.39|427.39|431.01|427.01|26
1612299660000|2021-02-02 21:01:00|431|427|431.01|427.01|431.01|427.01|430.9|426.9|22
1612299670000|2021-02-02 21:01:10|431|427|430.66|426.66|431|427|430.66|426.66|21
1612299680000|2021-02-02 21:01:20|430.67|426.67|430.72|426.72|430.91|426.91|430.67|426.67|23
1612299690000|2021-02-02 21:01:30|430.77|426.77|430.79|426.79|430.81|426.81|430.77|426.77|17
1612299700000|2021-02-02 21:01:40|430.81|426.81|430.91|426.91|430.98|426.98|430.76|426.76|21
1612299710000|2021-02-02 21:01:50|430.92|426.92|430.82|426.82|430.92|426.92|430.79|426.79|20
1612299720000|2021-02-02 21:02:00|430.83|426.83|431.06|427.06|431.06|427.06|430.81|426.81|28
1612299730000|2021-02-02 21:02:10|431.07|427.07|431.07|427.07|431.09|427.09|431.01|427.01|15
1612299740000|2021-02-02 21:02:20|431.08|427.08|431.01|427.01|431.24|427.24|431.01|427.01|19
1612299750000|2021-02-02 21:02:30|430.99|426.99|430.92|426.92|430.99|426.99|430.92|426.92|19
1612299760000|2021-02-02 21:02:40|430.93|426.93|430.97|426.97|430.97|426.97|430.93|426.93|6
1612299770000|2021-02-02 21:02:50|430.98|426.98|430.98|426.98|431.16|427.16|430.97|426.97|24
1612299780000|2021-02-02 21:03:00|430.97|426.97|430.92|426.92|430.97|426.97|430.81|426.81|22
1612299790000|2021-02-02 21:03:10|430.94|426.94|431.1|427.1|431.11|427.11|430.91|426.91|22
1612299800000|2021-02-02 21:03:20|431.12|427.12|430.87|426.87|431.13|427.13|430.87|426.87|26
1612299810000|2021-02-02 21:03:30|430.88|426.88|430.86|426.86|430.94|426.94|430.86|426.86|22
1612299820000|2021-02-02 21:03:40|430.84|426.84|430.87|426.87|430.89|426.89|430.84|426.84|15
1612299830000|2021-02-02 21:03:50|430.86|426.86|430.75|426.75|430.87|426.87|430.71|426.71|22
1612299840000|2021-02-02 21:04:00|430.76|426.76|430.67|426.67|430.78|426.78|430.67|426.67|18
1612299850000|2021-02-02 21:04:10|430.68|426.68|430.67|426.67|430.68|426.68|430.66|426.66|8
1612299860000|2021-02-02 21:04:20|430.66|426.66|430.65|426.65|430.67|426.67|430.64|426.64|8
1612299870000|2021-02-02 21:04:30|430.67|426.67|430.69|426.69|430.7|426.7|430.67|426.67|13
1612299880000|2021-02-02 21:04:40|430.71|426.71|430.76|426.76|430.8|426.8|430.71|426.71|19
1612299890000|2021-02-02 21:04:50|430.75|426.75|430.74|426.74|430.79|426.79|430.71|426.71|14
1612299900000|2021-02-02 21:05:00|430.73|426.73|431.21|427.21|431.23|427.23|430.73|426.73|33
1612299910000|2021-02-02 21:05:10|431.22|427.22|431.3|427.3|431.3|427.3|431.13|427.13|24
1612299920000|2021-02-02 21:05:20|431.28|427.28|431.31|427.31|431.39|427.39|431.28|427.28|24
1612299930000|2021-02-02 21:05:30|431.27|427.27|431.13|427.13|431.27|427.27|431.05|427.05|27
1612299940000|2021-02-02 21:05:40|431.11|427.11|431.17|427.17|431.17|427.17|431.1|427.1|18
1612299950000|2021-02-02 21:05:50|431.16|427.16|431.16|427.16|431.21|427.21|431.15|427.15|25
1612299960000|2021-02-02 21:06:00|431.19|427.19|431.1|427.1|431.22|427.22|431.1|427.1|26
1612299970000|2021-02-02 21:06:10|431.09|427.09|431.15|427.15|431.16|427.16|431.09|427.09|22
1612299980000|2021-02-02 21:06:20|431.13|427.13|431.24|427.24|431.24|427.24|431.12|427.12|15
1612299990000|2021-02-02 21:06:30|431.25|427.25|431.23|427.23|431.36|427.36|431.01|427.01|27
1612300000000|2021-02-02 21:06:40|431.22|427.22|431.1|427.1|431.22|427.22|431.1|427.1|23
1612300010000|2021-02-02 21:06:50|431.12|427.12|431.1|427.1|431.14|427.14|431.1|427.1|17
1612300020000|2021-02-02 21:07:00|431.09|427.09|431.28|427.28|431.28|427.28|431.09|427.09|22
1612300030000|2021-02-02 21:07:10|431.27|427.27|431.26|427.26|431.44|427.44|431.26|427.26|29
1612300040000|2021-02-02 21:07:20|431.3|427.3|431.4|427.4|431.44|427.44|431.27|427.27|19
1612300050000|2021-02-02 21:07:30|431.37|427.37|431.35|427.35|431.41|427.41|431.25|427.25|26
1612300060000|2021-02-02 21:07:40|431.28|427.28|431.34|427.34|431.39|427.39|431.28|427.28|18
1612300070000|2021-02-02 21:07:50|431.33|427.33|431.19|427.19|431.34|427.34|431.14|427.14|28
1612300080000|2021-02-02 21:08:00|431.16|427.16|431.37|427.37|431.39|427.39|431.15|427.15|25
1612300090000|2021-02-02 21:08:10|431.35|427.35|431.48|427.48|431.51|427.51|431.35|427.35|26
1612300100000|2021-02-02 21:08:20|431.47|427.47|431.73|427.73|431.75|427.75|431.47|427.47|18
1612300110000|2021-02-02 21:08:30|431.75|427.75|431.48|427.48|431.75|427.75|431.47|427.47|20
1612300120000|2021-02-02 21:08:40|431.49|427.49|431.42|427.42|431.49|427.49|431.29|427.29|24
1612300130000|2021-02-02 21:08:50|431.41|427.41|431.49|427.49|431.49|427.49|431.35|427.35|16
1612300140000|2021-02-02 21:09:00|431.48|427.48|431.42|427.42|431.5|427.5|431.37|427.37|18
1612300150000|2021-02-02 21:09:10|431.41|427.41|431.36|427.36|431.41|427.41|431.31|427.31|10
1612300160000|2021-02-02 21:09:20|431.35|427.35|431.38|427.38|431.38|427.38|431.31|427.31|10
1612300170000|2021-02-02 21:09:30|431.39|427.39|431.28|427.28|431.39|427.39|431.28|427.28|16
1612300180000|2021-02-02 21:09:40|431.3|427.3|431.23|427.23|431.31|427.31|431.21|427.21|20
1612300190000|2021-02-02 21:09:50|431.24|427.24|431.15|427.15|431.25|427.25|431.13|427.13|24
1612300200000|2021-02-02 21:10:00|431.14|427.14|431.3|427.3|431.32|427.32|431.14|427.14|21
1612300210000|2021-02-02 21:10:10|431.31|427.31|431.34|427.34|431.36|427.36|431.3|427.3|10
1612300220000|2021-02-02 21:10:20|431.33|427.33|431.25|427.25|431.33|427.33|431.25|427.25|11
1612300230000|2021-02-02 21:10:30|431.26|427.26|431.31|427.31|431.32|427.32|431.26|427.26|7
1612300240000|2021-02-02 21:10:40|431.29|427.29|431.23|427.23|431.29|427.29|431.23|427.23|4
1612300250000|2021-02-02 21:10:50|431.22|427.22|431.22|427.22|431.24|427.24|431.2|427.2|11
1612300260000|2021-02-02 21:11:00|431.23|427.23|431.31|427.31|431.31|427.31|431.23|427.23|9
1612300270000|2021-02-02 21:11:10|431.29|427.29|431.19|427.19|431.29|427.29|431.16|427.16|14
1612300280000|2021-02-02 21:11:20|431.17|427.17|431.22|427.22|431.22|427.22|431.02|427.02|22
1612300290000|2021-02-02 21:11:30|431.23|427.23|431.18|427.18|431.23|427.23|431.18|427.18|12
1612300300000|2021-02-02 21:11:40|431.19|427.19|431.24|427.24|431.25|427.25|431.18|427.18|15
1612300310000|2021-02-02 21:11:50|431.23|427.23|431.22|427.22|431.3|427.3|431.22|427.22|7
1612300320000|2021-02-02 21:12:00|431.23|427.23|431.35|427.35|431.42|427.42|431.22|427.22|19
1612300330000|2021-02-02 21:12:10|431.38|427.38|431.39|427.39|431.39|427.39|431.38|427.38|4
1612300340000|2021-02-02 21:12:20|431.38|427.38|431.39|427.39|431.41|427.41|431.37|427.37|16
1612300350000|2021-02-02 21:12:30|431.37|427.37|431.36|427.36|431.39|427.39|431.32|427.32|17
1612300360000|2021-02-02 21:12:40|431.37|427.37|431.25|427.25|431.37|427.37|431.25|427.25|9
1612300370000|2021-02-02 21:12:50|431.26|427.26|431.38|427.38|431.4|427.4|431.24|427.24|17
1612300380000|2021-02-02 21:13:00|431.4|427.4|431.45|427.45|431.45|427.45|431.4|427.4|3
1612300390000|2021-02-02 21:13:10|431.44|427.44|431.42|427.42|431.45|427.45|431.41|427.41|13
1612300400000|2021-02-02 21:13:20|431.45|427.45|431.43|427.43|431.48|427.48|431.43|427.43|10
1612300410000|2021-02-02 21:13:30|431.48|427.48|431.61|427.61|431.63|427.63|431.47|427.47|25
1612300420000|2021-02-02 21:13:40|431.6|427.6|431.62|427.62|431.65|427.65|431.54|427.54|27
1612300430000|2021-02-02 21:13:50|431.63|427.63|431.52|427.52|431.64|427.64|431.34|427.34|28
1612300440000|2021-02-02 21:14:00|431.5|427.5|431.48|427.48|431.51|427.51|431.43|427.43|30
1612300450000|2021-02-02 21:14:10|431.49|427.49|431.51|427.51|431.54|427.54|431.49|427.49|24
1612300460000|2021-02-02 21:14:20|431.52|427.52|431.48|427.48|431.52|427.52|431.48|427.48|8
1612300470000|2021-02-02 21:14:30|431.49|427.49|431.54|427.54|431.55|427.55|431.45|427.45|18
1612300480000|2021-02-02 21:14:40|431.55|427.55|431.5|427.5|431.55|427.55|431.5|427.5|11
1612300490000|2021-02-02 21:14:50|431.51|427.51|431.51|427.51|431.54|427.54|431.49|427.49|19
1612300500000|2021-02-02 21:15:00|431.52|427.52|431.55|427.55|431.57|427.57|431.51|427.51|11
1612300510000|2021-02-02 21:15:10|431.54|427.54|431.53|427.53|431.54|427.54|431.53|427.53|10
1612300520000|2021-02-02 21:15:20|431.52|427.52|431.52|427.52|431.53|427.53|431.51|427.51|5
1612300530000|2021-02-02 21:15:30|431.51|427.51|431.52|427.52|431.53|427.53|431.51|427.51|6
1612300540000|2021-02-02 21:15:40|431.51|427.51|431.52|427.52|431.53|427.53|431.5|427.5|6
1612300550000|2021-02-02 21:15:50|431.53|427.53|431.52|427.52|431.53|427.53|431.51|427.51|9
1612300560000|2021-02-02 21:16:00|431.53|427.53|431.29|427.29|431.53|427.53|431.29|427.29|21
1612300570000|2021-02-02 21:16:10|431.3|427.3|431.3|427.3|431.32|427.32|431.26|427.26|9
1612300580000|2021-02-02 21:16:20|431.31|427.31|431.37|427.37|431.37|427.37|431.31|427.31|12
1612300590000|2021-02-02 21:16:30|431.36|427.36|431.37|427.37|431.38|427.38|431.35|427.35|8
1612300600000|2021-02-02 21:16:40|431.38|427.38|431.35|427.35|431.38|427.38|431.32|427.32|8
1612300610000|2021-02-02 21:16:50|431.37|427.37|431.36|427.36|431.37|427.37|431.32|427.32|9
1612300620000|2021-02-02 21:17:00|431.35|427.35|431.34|427.34|431.35|427.35|431.32|427.32|6
1612300630000|2021-02-02 21:17:10|431.35|427.35|431.28|427.28|431.35|427.35|431.28|427.28|13
1612300640000|2021-02-02 21:17:20|431.31|427.31|431.2|427.2|431.32|427.32|431.18|427.18|23
1612300650000|2021-02-02 21:17:30|431.19|427.19|431.29|427.29|431.29|427.29|431.16|427.16|17
1612300660000|2021-02-02 21:17:40|431.3|427.3|431.34|427.34|431.37|427.37|431.3|427.3|13
1612300670000|2021-02-02 21:17:50|431.33|427.33|431.37|427.37|431.37|427.37|431.33|427.33|9
1612300680000|2021-02-02 21:18:00|431.38|427.38|431.29|427.29|431.38|427.38|431.28|427.28|8
1612300690000|2021-02-02 21:18:10|431.3|427.3|431.32|427.32|431.35|427.35|431.28|427.28|16
1612300700000|2021-02-02 21:18:20|431.33|427.33|431.32|427.32|431.33|427.33|431.32|427.32|8
1612300710000|2021-02-02 21:18:30|431.33|427.33|431.4|427.4|431.42|427.42|431.32|427.32|10
1612300720000|2021-02-02 21:18:40|431.38|427.38|431.38|427.38|431.43|427.43|431.33|427.33|18
1612300730000|2021-02-02 21:18:50|431.37|427.37|431.38|427.38|431.39|427.39|431.37|427.37|4
1612300740000|2021-02-02 21:19:00|431.34|427.34|431.11|427.11|431.34|427.34|431.07|427.07|21
1612300750000|2021-02-02 21:19:10|431.13|427.13|430.99|426.99|431.13|427.13|430.94|426.94|12
1612300760000|2021-02-02 21:19:20|431|427|431.02|427.02|431.02|427.02|431|427|4
1612300770000|2021-02-02 21:19:30|431.01|427.01|431.03|427.03|431.03|427.03|431|427|4
1612300780000|2021-02-02 21:19:40|430.98|426.98|431.02|427.02|431.02|427.02|430.98|426.98|2
1612300790000|2021-02-02 21:19:50|430.99|426.99|430.96|426.96|430.99|426.99|430.95|426.95|6
1612300800000|2021-02-02 21:20:00|430.95|426.95|430.97|426.97|431.01|427.01|430.95|426.95|7
1612300820000|2021-02-02 21:20:20|430.98|426.98|430.98|426.98|430.98|426.98|430.98|426.98|1
1612300830000|2021-02-02 21:20:30|430.97|426.97|430.97|426.97|430.97|426.97|430.97|426.97|1
1612300840000|2021-02-02 21:20:40|430.99|426.99|431|427|431.04|427.04|430.99|426.99|3
1612300850000|2021-02-02 21:20:50|431.03|427.03|431.03|427.03|431.06|427.06|431.03|427.03|9
1612300860000|2021-02-02 21:21:00|431.05|427.05|431.11|427.11|431.12|427.12|431.05|427.05|4
1612300870000|2021-02-02 21:21:10|431.08|427.08|431.24|427.24|431.24|427.24|431.08|427.08|18
1612300880000|2021-02-02 21:21:20|431.25|427.25|431.32|427.32|431.32|427.32|431.23|427.23|4
1612300890000|2021-02-02 21:21:30|431.35|427.35|431.46|427.46|431.49|427.49|431.35|427.35|4
1612300900000|2021-02-02 21:21:40|431.47|427.47|431.47|427.47|431.49|427.49|431.47|427.47|5
1612300910000|2021-02-02 21:21:50|431.46|427.46|431.43|427.43|431.46|427.46|431.41|427.41|11
1612300920000|2021-02-02 21:22:00|431.44|427.44|431.4|427.4|431.44|427.44|431.39|427.39|15
1612300930000|2021-02-02 21:22:10|431.39|427.39|431.4|427.4|431.41|427.41|431.35|427.35|17
1612300940000|2021-02-02 21:22:20|431.43|427.43|431.4|427.4|431.46|427.46|431.4|427.4|8
1612300950000|2021-02-02 21:22:30|431.41|427.41|431.28|427.28|431.42|427.42|431.26|427.26|21
1612300960000|2021-02-02 21:22:40|431.29|427.29|431.27|427.27|431.31|427.31|431.23|427.23|18
1612300970000|2021-02-02 21:22:50|431.25|427.25|431.27|427.27|431.29|427.29|431.24|427.24|10
1612300980000|2021-02-02 21:23:00|431.25|427.25|431.4|427.4|431.4|427.4|431.25|427.25|19
1612300990000|2021-02-02 21:23:10|431.35|427.35|431.4|427.4|431.4|427.4|431.35|427.35|11
1612301000000|2021-02-02 21:23:20|431.39|427.39|431.32|427.32|431.4|427.4|431.32|427.32|16
1612301010000|2021-02-02 21:23:30|431.34|427.34|431.33|427.33|431.35|427.35|431.3|427.3|15
1612301020000|2021-02-02 21:23:40|431.32|427.32|431.21|427.21|431.33|427.33|431.03|427.03|27
1612301030000|2021-02-02 21:23:50|431.22|427.22|431.23|427.23|431.37|427.37|431.22|427.22|28
1612301040000|2021-02-02 21:24:00|431.25|427.25|431.27|427.27|431.28|427.28|431.23|427.23|13
1612301050000|2021-02-02 21:24:10|431.29|427.29|431.26|427.26|431.29|427.29|431.26|427.26|9
1612301060000|2021-02-02 21:24:20|431.25|427.25|431.27|427.27|431.28|427.28|431.25|427.25|12
1612301070000|2021-02-02 21:24:30|431.26|427.26|431.27|427.27|431.28|427.28|431.26|427.26|4
1612301080000|2021-02-02 21:24:40|431.26|427.26|431.16|427.16|431.26|427.26|431.16|427.16|8
1612301090000|2021-02-02 21:24:50|431.17|427.17|431.11|427.11|431.17|427.17|431.1|427.1|15
1612301100000|2021-02-02 21:25:00|431.1|427.1|431.29|427.29|431.33|427.33|431.1|427.1|18
1612301110000|2021-02-02 21:25:10|431.3|427.3|431.24|427.24|431.34|427.34|431.22|427.22|21
1612301120000|2021-02-02 21:25:20|431.22|427.22|431.2|427.2|431.25|427.25|431.16|427.16|23
1612301130000|2021-02-02 21:25:30|431.19|427.19|431.11|427.11|431.19|427.19|431.07|427.07|25
1612301140000|2021-02-02 21:25:40|431.1|427.1|431.11|427.11|431.14|427.14|431.09|427.09|16
1612301150000|2021-02-02 21:25:50|431.12|427.12|431.11|427.11|431.14|427.14|431.1|427.1|22
1612301160000|2021-02-02 21:26:00|431.1|427.1|431.16|427.16|431.19|427.19|431.1|427.1|13
1612301170000|2021-02-02 21:26:10|431.17|427.17|431.18|427.18|431.18|427.18|431.16|427.16|4
1612301180000|2021-02-02 21:26:20|431.19|427.19|431.18|427.18|431.23|427.23|431.18|427.18|10
1612301190000|2021-02-02 21:26:30|431.19|427.19|431.06|427.06|431.19|427.19|431.04|427.04|16
1612301200000|2021-02-02 21:26:40|431.05|427.05|431.17|427.17|431.19|427.19|431.05|427.05|17
1612301210000|2021-02-02 21:26:50|431.16|427.16|431.13|427.13|431.19|427.19|431.11|427.11|18
1612301220000|2021-02-02 21:27:00|431.12|427.12|431.02|427.02|431.12|427.12|430.89|426.89|29
1612301230000|2021-02-02 21:27:10|431.04|427.04|431.04|427.04|431.04|427.04|430.96|426.96|28
1612301240000|2021-02-02 21:27:20|431.01|427.01|431.15|427.15|431.2|427.2|431.01|427.01|31
1612301250000|2021-02-02 21:27:30|431.16|427.16|431.05|427.05|431.16|427.16|430.99|426.99|21
1612301260000|2021-02-02 21:27:40|431.04|427.04|430.88|426.88|431.06|427.06|430.86|426.86|17
1612301270000|2021-02-02 21:27:50|430.87|426.87|430.72|426.72|430.9|426.9|430.71|426.71|17
1612301280000|2021-02-02 21:28:00|430.69|426.69|430.63|426.63|430.72|426.72|430.62|426.62|16
1612301290000|2021-02-02 21:28:10|430.62|426.62|430.46|426.46|430.62|426.62|430.46|426.46|24
1612301300000|2021-02-02 21:28:20|430.52|426.52|430.43|426.43|430.52|426.52|430.43|426.43|25
1612301310000|2021-02-02 21:28:30|430.44|426.44|430.45|426.45|430.47|426.47|430.4|426.4|19
1612301320000|2021-02-02 21:28:40|430.41|426.41|430.45|426.45|430.46|426.46|430.39|426.39|16
1612301330000|2021-02-02 21:28:50|430.44|426.44|430.51|426.51|430.51|426.51|430.4|426.4|21
1612301340000|2021-02-02 21:29:00|430.5|426.5|430.67|426.67|430.68|426.68|430.49|426.49|20
1612301350000|2021-02-02 21:29:10|430.68|426.68|430.68|426.68|430.76|426.76|430.66|426.66|22
1612301360000|2021-02-02 21:29:20|430.69|426.69|430.55|426.55|430.69|426.69|430.54|426.54|14
1612301370000|2021-02-02 21:29:30|430.56|426.56|430.58|426.58|430.59|426.59|430.49|426.49|23
1612301380000|2021-02-02 21:29:40|430.57|426.57|430.63|426.63|430.66|426.66|430.57|426.57|20
1612301390000|2021-02-02 21:29:50|430.62|426.62|430.62|426.62|430.63|426.63|430.6|426.6|19
1612301400000|2021-02-02 21:30:00|430.63|426.63|430.69|426.69|430.76|426.76|430.6|426.6|18
1612301410000|2021-02-02 21:30:10|430.7|426.7|430.64|426.64|430.7|426.7|430.61|426.61|23
1612301420000|2021-02-02 21:30:20|430.65|426.65|430.65|426.65|430.66|426.66|430.64|426.64|12
1612301430000|2021-02-02 21:30:30|430.66|426.66|430.7|426.7|430.7|426.7|430.64|426.64|12
1612301440000|2021-02-02 21:30:40|430.71|426.71|430.71|426.71|430.71|426.71|430.71|426.71|1
1612301450000|2021-02-02 21:30:50|430.7|426.7|430.76|426.76|430.77|426.77|430.7|426.7|6
1612301460000|2021-02-02 21:31:00|430.75|426.75|430.76|426.76|430.8|426.8|430.67|426.67|17
1612301470000|2021-02-02 21:31:10|430.74|426.74|430.77|426.77|430.8|426.8|430.71|426.71|18
1612301480000|2021-02-02 21:31:20|430.75|426.75|430.88|426.88|430.88|426.88|430.74|426.74|12
1612301490000|2021-02-02 21:31:30|430.94|426.94|430.83|426.83|430.99|426.99|430.81|426.81|25
1612301500000|2021-02-02 21:31:40|430.86|426.86|430.89|426.89|430.91|426.91|430.84|426.84|17
1612301510000|2021-02-02 21:31:50|430.93|426.93|430.93|426.93|430.94|426.94|430.84|426.84|20
1612301520000|2021-02-02 21:32:00|430.98|426.98|430.92|426.92|431.03|427.03|430.85|426.85|23
1612301530000|2021-02-02 21:32:10|430.94|426.94|430.9|426.9|430.94|426.94|430.86|426.86|18
1612301540000|2021-02-02 21:32:20|430.91|426.91|430.78|426.78|430.96|426.96|430.78|426.78|22
1612301550000|2021-02-02 21:32:30|430.79|426.79|430.76|426.76|430.84|426.84|430.72|426.72|20
1612301560000|2021-02-02 21:32:40|430.82|426.82|430.76|426.76|430.83|426.83|430.69|426.69|23
1612301570000|2021-02-02 21:32:50|430.75|426.75|430.76|426.76|430.78|426.78|430.73|426.73|21
1612301580000|2021-02-02 21:33:00|430.77|426.77|430.91|426.91|430.91|426.91|430.76|426.76|15
1612301590000|2021-02-02 21:33:10|430.92|426.92|430.76|426.76|430.92|426.92|430.71|426.71|25
1612301600000|2021-02-02 21:33:20|430.77|426.77|430.77|426.77|430.88|426.88|430.72|426.72|12
1612301610000|2021-02-02 21:33:30|430.76|426.76|430.78|426.78|430.79|426.79|430.72|426.72|23
1612301620000|2021-02-02 21:33:40|430.77|426.77|430.79|426.79|430.86|426.86|430.76|426.76|20
1612301630000|2021-02-02 21:33:50|430.78|426.78|430.85|426.85|430.88|426.88|430.78|426.78|18
1612301640000|2021-02-02 21:34:00|430.83|426.83|430.93|426.93|430.94|426.94|430.81|426.81|19
1612301650000|2021-02-02 21:34:10|430.92|426.92|430.88|426.88|430.92|426.92|430.88|426.88|16
1612301660000|2021-02-02 21:34:20|430.89|426.89|430.84|426.84|430.9|426.9|430.81|426.81|17
1612301670000|2021-02-02 21:34:30|430.85|426.85|430.75|426.75|430.85|426.85|430.74|426.74|14
1612301680000|2021-02-02 21:34:40|430.74|426.74|430.77|426.77|430.77|426.77|430.74|426.74|14
1612301690000|2021-02-02 21:34:50|430.76|426.76|430.76|426.76|430.78|426.78|430.74|426.74|13
1612301700000|2021-02-02 21:35:00|430.77|426.77|430.81|426.81|430.84|426.84|430.77|426.77|11
1612301710000|2021-02-02 21:35:10|430.77|426.77|430.77|426.77|430.79|426.79|430.75|426.75|9
1612301720000|2021-02-02 21:35:20|430.74|426.74|430.75|426.75|430.81|426.81|430.74|426.74|11
1612301730000|2021-02-02 21:35:30|430.76|426.76|430.74|426.74|430.78|426.78|430.73|426.73|13
1612301740000|2021-02-02 21:35:40|430.75|426.75|430.73|426.73|430.76|426.76|430.73|426.73|8
1612301750000|2021-02-02 21:35:50|430.74|426.74|430.79|426.79|430.79|426.79|430.73|426.73|8
1612301760000|2021-02-02 21:36:00|430.76|426.76|430.74|426.74|430.76|426.76|430.71|426.71|12
1612301770000|2021-02-02 21:36:10|430.76|426.76|430.78|426.78|430.82|426.82|430.74|426.74|22
1612301780000|2021-02-02 21:36:20|430.81|426.81|430.83|426.83|430.83|426.83|430.78|426.78|8
1612301790000|2021-02-02 21:36:30|430.81|426.81|430.97|426.97|431|427|430.81|426.81|23
1612301800000|2021-02-02 21:36:40|430.9|426.9|430.91|426.91|430.93|426.93|430.86|426.86|27
1612301810000|2021-02-02 21:36:50|430.9|426.9|430.87|426.87|430.91|426.91|430.85|426.85|17
1612301820000|2021-02-02 21:37:00|430.86|426.86|431.15|427.15|431.27|427.27|430.86|426.86|21
1612301830000|2021-02-02 21:37:10|431.14|427.14|431.11|427.11|431.16|427.16|431.09|427.09|19
1612301840000|2021-02-02 21:37:20|431.13|427.13|431.06|427.06|431.16|427.16|431.05|427.05|18
1612301850000|2021-02-02 21:37:30|431.05|427.05|431.06|427.06|431.18|427.18|431.04|427.04|15
1612301860000|2021-02-02 21:37:40|431.07|427.07|431.01|427.01|431.07|427.07|430.98|426.98|12
1612301870000|2021-02-02 21:37:50|431.02|427.02|431.01|427.01|431.08|427.08|431.01|427.01|13
1612301880000|2021-02-02 21:38:00|431.02|427.02|431.1|427.1|431.1|427.1|431.01|427.01|6
1612301890000|2021-02-02 21:38:10|431.11|427.11|431.12|427.12|431.13|427.13|431.11|427.11|6
1612301900000|2021-02-02 21:38:20|431.08|427.08|430.95|426.95|431.08|427.08|430.93|426.93|19
1612301910000|2021-02-02 21:38:30|430.97|426.97|430.97|426.97|430.97|426.97|430.94|426.94|18
1612301920000|2021-02-02 21:38:40|430.94|426.94|430.84|426.84|430.95|426.95|430.83|426.83|13
1612301930000|2021-02-02 21:38:50|430.85|426.85|430.85|426.85|430.86|426.86|430.83|426.83|9
1612301940000|2021-02-02 21:39:00|430.84|426.84|430.78|426.78|430.84|426.84|430.77|426.77|16
1612301950000|2021-02-02 21:39:10|430.79|426.79|430.84|426.84|430.84|426.84|430.74|426.74|12
1612301960000|2021-02-02 21:39:20|430.89|426.89|431.27|427.27|431.34|427.34|430.86|426.86|32
1612301970000|2021-02-02 21:39:30|431.26|427.26|431.25|427.25|431.31|427.31|431.25|427.25|17
1612301980000|2021-02-02 21:39:40|431.26|427.26|431.35|427.35|431.36|427.36|431.25|427.25|15
1612301990000|2021-02-02 21:39:50|431.36|427.36|431.37|427.37|431.38|427.38|431.3|427.3|23
1612302000000|2021-02-02 21:40:00|431.38|427.38|431.42|427.42|431.42|427.42|431.36|427.36|8
1612302010000|2021-02-02 21:40:10|431.4|427.4|431.45|427.45|431.59|427.59|431.4|427.4|28
1612302020000|2021-02-02 21:40:20|431.58|427.58|431.54|427.54|431.59|427.59|431.45|427.45|16
1612302030000|2021-02-02 21:40:30|431.59|427.59|431.46|427.46|431.59|427.59|431.44|427.44|13
1612302040000|2021-02-02 21:40:40|431.44|427.44|431.36|427.36|431.58|427.58|431.36|427.36|22
1612302050000|2021-02-02 21:40:50|431.35|427.35|431.42|427.42|431.44|427.44|431.34|427.34|24
1612302060000|2021-02-02 21:41:00|431.48|427.48|431.46|427.46|431.5|427.5|431.39|427.39|22
1612302070000|2021-02-02 21:41:10|431.43|427.43|431.38|427.38|431.46|427.46|431.34|427.34|32
1612302080000|2021-02-02 21:41:20|431.37|427.37|431|427|431.37|427.37|431|427|23
1612302090000|2021-02-02 21:41:30|430.99|426.99|430.98|426.98|431.05|427.05|430.96|426.96|18
1612302100000|2021-02-02 21:41:40|430.97|426.97|431.15|427.15|431.15|427.15|430.97|426.97|14
1612302110000|2021-02-02 21:41:50|431.16|427.16|431.16|427.16|431.22|427.22|431.16|427.16|17
1612302120000|2021-02-02 21:42:00|431.2|427.2|431.13|427.13|431.21|427.21|431.11|427.11|26
1612302130000|2021-02-02 21:42:10|431.1|427.1|430.74|426.74|431.1|427.1|430.69|426.69|23
1612302140000|2021-02-02 21:42:20|430.75|426.75|431.03|427.03|431.03|427.03|430.75|426.75|23
1612302150000|2021-02-02 21:42:30|430.95|426.95|430.9|426.9|430.95|426.95|430.87|426.87|15
1612302160000|2021-02-02 21:42:40|430.91|426.91|430.93|426.93|430.93|426.93|430.91|426.91|15
1612302170000|2021-02-02 21:42:50|430.92|426.92|430.73|426.73|430.93|426.93|430.72|426.72|13
1612302180000|2021-02-02 21:43:00|430.72|426.72|430.64|426.64|430.73|426.73|430.64|426.64|17
1612302190000|2021-02-02 21:43:10|430.65|426.65|430.73|426.73|430.73|426.73|430.64|426.64|14
1612302200000|2021-02-02 21:43:20|430.75|426.75|430.91|426.91|430.95|426.95|430.75|426.75|19
1612302210000|2021-02-02 21:43:30|430.9|426.9|430.91|426.91|430.91|426.91|430.9|426.9|2
1612302220000|2021-02-02 21:43:40|430.9|426.9|430.88|426.88|430.92|426.92|430.88|426.88|7
1612302230000|2021-02-02 21:43:50|430.89|426.89|430.85|426.85|430.9|426.9|430.83|426.83|9
1612302240000|2021-02-02 21:44:00|430.84|426.84|430.69|426.69|430.85|426.85|430.66|426.66|15
1612302250000|2021-02-02 21:44:10|430.68|426.68|430.84|426.84|430.86|426.86|430.67|426.67|24
1612302260000|2021-02-02 21:44:20|430.85|426.85|430.93|426.93|430.98|426.98|430.83|426.83|17
1612302270000|2021-02-02 21:44:30|430.94|426.94|431|427|431.03|427.03|430.93|426.93|7
1612302280000|2021-02-02 21:44:40|430.98|426.98|430.92|426.92|430.99|426.99|430.92|426.92|13
1612302290000|2021-02-02 21:44:50|430.93|426.93|430.92|426.92|431|427|430.86|426.86|13
1612302300000|2021-02-02 21:45:00|431|427|430.89|426.89|431|427|430.85|426.85|17
1612302310000|2021-02-02 21:45:10|430.88|426.88|430.9|426.9|430.92|426.92|430.88|426.88|6
1612302320000|2021-02-02 21:45:20|430.88|426.88|430.88|426.88|430.94|426.94|430.86|426.86|15
1612302330000|2021-02-02 21:45:30|430.89|426.89|430.94|426.94|430.95|426.95|430.88|426.88|15
1612302340000|2021-02-02 21:45:40|430.96|426.96|430.91|426.91|430.97|426.97|430.87|426.87|16
1612302350000|2021-02-02 21:45:50|430.92|426.92|430.92|426.92|430.95|426.95|430.92|426.92|9
1612302360000|2021-02-02 21:46:00|430.93|426.93|431.25|427.25|431.25|427.25|430.9|426.9|18
1612302370000|2021-02-02 21:46:10|431.23|427.23|431.11|427.11|431.25|427.25|431.07|427.07|29
1612302380000|2021-02-02 21:46:20|431.13|427.13|431.13|427.13|431.19|427.19|431.11|427.11|21
1612302390000|2021-02-02 21:46:30|431.12|427.12|431.15|427.15|431.19|427.19|431.1|427.1|16
1612302400000|2021-02-02 21:46:40|431.19|427.19|431.15|427.15|431.19|427.19|431.12|427.12|10
1612302410000|2021-02-02 21:46:50|431.14|427.14|431.09|427.09|431.14|427.14|430.97|426.97|22
1612302420000|2021-02-02 21:47:00|431.1|427.1|431.18|427.18|431.19|427.19|431.1|427.1|21
1612302430000|2021-02-02 21:47:10|431.19|427.19|431.31|427.31|431.37|427.37|431.15|427.15|25
1612302440000|2021-02-02 21:47:20|431.3|427.3|431.31|427.31|431.31|427.31|431.27|427.27|15
1612302450000|2021-02-02 21:47:30|431.28|427.28|431.28|427.28|431.33|427.33|431.25|427.25|30
1612302460000|2021-02-02 21:47:40|431.22|427.22|431.09|427.09|431.31|427.31|431.09|427.09|26
1612302470000|2021-02-02 21:47:50|431.1|427.1|431.06|427.06|431.11|427.11|431.03|427.03|16
1612302480000|2021-02-02 21:48:00|431.07|427.07|431.07|427.07|431.09|427.09|431.04|427.04|15
1612302490000|2021-02-02 21:48:10|431.06|427.06|430.98|426.98|431.06|427.06|430.97|426.97|14
1612302500000|2021-02-02 21:48:20|430.96|426.96|431.04|427.04|431.04|427.04|430.95|426.95|17
1612302510000|2021-02-02 21:48:30|431.06|427.06|431.07|427.07|431.08|427.08|431.02|427.02|12
1612302520000|2021-02-02 21:48:40|431.06|427.06|431.08|427.08|431.12|427.12|431.06|427.06|10
1612302530000|2021-02-02 21:48:50|431.07|427.07|431.07|427.07|431.08|427.08|431.06|427.06|5
1612302540000|2021-02-02 21:49:00|431.05|427.05|431.05|427.05|431.05|427.05|430.97|426.97|14
1612302550000|2021-02-02 21:49:10|431.01|427.01|430.97|426.97|431.05|427.05|430.96|426.96|7
1612302560000|2021-02-02 21:49:20|430.98|426.98|431.07|427.07|431.07|427.07|430.98|426.98|8
1612302570000|2021-02-02 21:49:30|431.04|427.04|430.92|426.92|431.05|427.05|430.83|426.83|19
1612302580000|2021-02-02 21:49:40|430.91|426.91|430.92|426.92|430.97|426.97|430.91|426.91|16
1612302590000|2021-02-02 21:49:50|430.94|426.94|430.94|426.94|430.94|426.94|430.92|426.92|8
1612302600000|2021-02-02 21:50:00|430.93|426.93|431.02|427.02|431.1|427.1|430.93|426.93|12
1612302610000|2021-02-02 21:50:10|431.04|427.04|431.07|427.07|431.07|427.07|431.01|427.01|12
1612302620000|2021-02-02 21:50:20|431.06|427.06|431.06|427.06|431.07|427.07|431.01|427.01|13
1612302630000|2021-02-02 21:50:30|431.03|427.03|431.1|427.1|431.1|427.1|431.03|427.03|15
1612302640000|2021-02-02 21:50:40|431.08|427.08|431.11|427.11|431.11|427.11|431.08|427.08|6
1612302650000|2021-02-02 21:50:50|431.12|427.12|431.24|427.24|431.24|427.24|431.12|427.12|16
1612302660000|2021-02-02 21:51:00|431.22|427.22|431.17|427.17|431.24|427.24|431.01|427.01|27
1612302670000|2021-02-02 21:51:10|431.16|427.16|431.17|427.17|431.19|427.19|431.15|427.15|11
1612302680000|2021-02-02 21:51:20|431.18|427.18|431.3|427.3|431.3|427.3|431.18|427.18|12
1612302690000|2021-02-02 21:51:30|431.29|427.29|431.56|427.56|431.56|427.56|431.29|427.29|16
1612302700000|2021-02-02 21:51:40|431.54|427.54|431.43|427.43|431.54|427.54|431.39|427.39|20
1612302710000|2021-02-02 21:51:50|431.41|427.41|431.34|427.34|431.43|427.43|431.34|427.34|21
1612302720000|2021-02-02 21:52:00|431.36|427.36|431.31|427.31|431.38|427.38|431.19|427.19|26
1612302730000|2021-02-02 21:52:10|431.33|427.33|431.43|427.43|431.44|427.44|431.33|427.33|10
1612302740000|2021-02-02 21:52:20|431.44|427.44|431.42|427.42|431.46|427.46|431.4|427.4|8
1612302750000|2021-02-02 21:52:30|431.4|427.4|431.37|427.37|431.43|427.43|431.37|427.37|9
1612302760000|2021-02-02 21:52:40|431.38|427.38|431.39|427.39|431.4|427.4|431.38|427.38|7
1612302770000|2021-02-02 21:52:50|431.4|427.4|431.34|427.34|431.41|427.41|431.29|427.29|19
1612302780000|2021-02-02 21:53:00|431.33|427.33|431.52|427.52|431.52|427.52|431.33|427.33|14
1612302790000|2021-02-02 21:53:10|431.58|427.58|431.43|427.43|431.58|427.58|431.42|427.42|27
1612302800000|2021-02-02 21:53:20|431.44|427.44|431.5|427.5|431.52|427.52|431.43|427.43|13
1612302810000|2021-02-02 21:53:30|431.49|427.49|431.39|427.39|431.49|427.49|431.39|427.39|7
1612302820000|2021-02-02 21:53:40|431.4|427.4|431.41|427.41|431.43|427.43|431.4|427.4|16
1612302830000|2021-02-02 21:53:50|431.42|427.42|431.43|427.43|431.44|427.44|431.41|427.41|6
1612302840000|2021-02-02 21:54:00|431.44|427.44|431.55|427.55|431.57|427.57|431.43|427.43|19
1612302850000|2021-02-02 21:54:10|431.53|427.53|431.59|427.59|431.59|427.59|431.53|427.53|9
1612302860000|2021-02-02 21:54:20|431.58|427.58|431.57|427.57|431.58|427.58|431.55|427.55|14
1612302870000|2021-02-02 21:54:30|431.58|427.58|431.58|427.58|431.61|427.61|431.57|427.57|6
1612302880000|2021-02-02 21:54:40|431.56|427.56|431.45|427.45|431.58|427.58|431.43|427.43|16
1612302890000|2021-02-02 21:54:50|431.43|427.43|431.33|427.33|431.46|427.46|431.23|427.23|19
1612302900000|2021-02-02 21:55:00|431.3|427.3|431.14|427.14|431.34|427.34|431.13|427.13|24
1612302910000|2021-02-02 21:55:10|431.22|427.22|431.2|427.2|431.23|427.23|431.14|427.14|16
1612302920000|2021-02-02 21:55:20|431.18|427.18|430.56|426.56|431.18|427.18|430.55|426.55|26
1612302930000|2021-02-02 21:55:30|430.55|426.55|430.52|426.52|430.66|426.66|430.52|426.52|20
1612302940000|2021-02-02 21:55:40|430.47|426.47|430.54|426.54|430.58|426.58|430.47|426.47|25
1612302950000|2021-02-02 21:55:50|430.55|426.55|430.53|426.53|430.61|426.61|430.52|426.52|23
1612302960000|2021-02-02 21:56:00|430.54|426.54|430.56|426.56|430.58|426.58|430.53|426.53|21
1612302970000|2021-02-02 21:56:10|430.55|426.55|430.28|426.28|430.55|426.55|430.26|426.26|22
1612302980000|2021-02-02 21:56:20|430.29|426.29|430.31|426.31|430.32|426.32|430.27|426.27|22
1612302990000|2021-02-02 21:56:30|430.3|426.3|430.27|426.27|430.51|426.51|430.27|426.27|20
1612303000000|2021-02-02 21:56:40|430.28|426.28|430.27|426.27|430.36|426.36|430.27|426.27|9
1612303010000|2021-02-02 21:56:50|430.3|426.3|430.11|426.11|430.3|426.3|430.11|426.11|26
1612303020000|2021-02-02 21:57:00|430.07|426.07|429.98|425.98|430.12|426.12|429.96|425.96|21
1612303030000|2021-02-02 21:57:10|429.97|425.97|429.99|425.99|429.99|425.99|429.97|425.97|5
1612303040000|2021-02-02 21:57:20|429.97|425.97|429.9|425.9|430.01|426.01|429.9|425.9|10
1612303050000|2021-02-02 21:57:30|429.89|425.89|430.03|426.03|430.03|426.03|429.86|425.86|24
1612303060000|2021-02-02 21:57:40|430.12|426.12|430|426|430.21|426.21|430|426|16
1612303070000|2021-02-02 21:57:50|429.97|425.97|429.91|425.91|430.01|426.01|429.86|425.86|24
1612303080000|2021-02-02 21:58:00|429.88|425.88|430.07|426.07|430.13|426.13|429.88|425.88|27
1612303090000|2021-02-02 21:58:10|430.09|426.09|429.98|425.98|430.09|426.09|429.98|425.98|17
1612303100000|2021-02-02 21:58:20|429.97|425.97|429.92|425.92|430.02|426.02|429.92|425.92|18
1612303110000|2021-02-02 21:58:30|429.91|425.91|429.78|425.78|429.94|425.94|429.77|425.77|23
1612303120000|2021-02-02 21:58:40|429.79|425.79|429.98|425.98|430.01|426.01|429.79|425.79|30
1612303130000|2021-02-02 21:58:50|429.99|425.99|429.88|425.88|429.99|425.99|429.85|425.85|18
1612303140000|2021-02-02 21:59:00|429.87|425.87|429.68|425.68|429.87|425.87|429.68|425.68|13
1612303150000|2021-02-02 21:59:10|429.69|425.69|429.69|425.69|429.69|425.69|429.67|425.67|5
1612303160000|2021-02-02 21:59:20|429.7|425.7|429.73|425.73|429.76|425.76|429.7|425.7|14
1612303170000|2021-02-02 21:59:30|429.7|425.7|429.55|425.55|429.71|425.71|429.55|425.55|15
1612303180000|2021-02-02 21:59:40|429.56|425.56|429.62|425.62|429.64|425.64|429.56|425.56|13
1612303190000|2021-02-02 21:59:50|429.61|425.61|429.61|425.61|429.61|425.61|429.59|425.59|7
1612303200000|2021-02-02 22:00:00|429.62|425.62|429.17|425.17|429.62|425.62|429.17|425.17|11
1612303210000|2021-02-02 22:00:10|429.16|425.16|429.07|425.07|429.16|425.16|429.06|425.06|10
1612303220000|2021-02-02 22:00:20|429.08|425.08|429.05|425.05|429.08|425.08|429.05|425.05|9
1612303230000|2021-02-02 22:00:30|429.06|425.06|429.07|425.07|429.09|425.09|429.05|425.05|21
1612303240000|2021-02-02 22:00:40|429.06|425.06|429.09|425.09|429.09|425.09|429.05|425.05|16
1612303250000|2021-02-02 22:00:50|429.06|425.06|429.07|425.07|429.07|425.07|429.05|425.05|6
1612303260000|2021-02-02 22:01:00|429.06|425.06|429.21|425.21|429.26|425.26|429.06|425.06|28
1612303270000|2021-02-02 22:01:10|429.2|425.2|429.2|425.2|429.22|425.22|429.17|425.17|25
1612303280000|2021-02-02 22:01:20|429.22|425.22|429.21|425.21|429.23|425.23|429.19|425.19|18
1612303290000|2021-02-02 22:01:30|429.22|425.22|429.21|425.21|429.22|425.22|429.2|425.2|17
1612303300000|2021-02-02 22:01:40|429.22|425.22|429.28|425.28|429.29|425.29|429.22|425.22|22
1612303310000|2021-02-02 22:01:50|429.3|425.3|429.31|425.31|429.33|425.33|429.26|425.26|20
1612303320000|2021-02-02 22:02:00|429.34|425.34|429.28|425.28|429.34|425.34|429.28|425.28|16
1612303330000|2021-02-02 22:02:10|429.32|425.32|429.26|425.26|429.32|425.32|429.25|425.25|16
1612303340000|2021-02-02 22:02:20|429.29|425.29|429.25|425.25|429.29|425.29|429.23|425.23|8
1612303350000|2021-02-02 22:02:30|429.24|425.24|429.26|425.26|429.27|425.27|429.24|425.24|14
1612303360000|2021-02-02 22:02:40|429.25|425.25|429.26|425.26|429.28|425.28|429.25|425.25|13
1612303370000|2021-02-02 22:02:50|429.27|425.27|429.19|425.19|429.29|425.29|429.19|425.19|11
1612303380000|2021-02-02 22:03:00|429.18|425.18|429.24|425.24|429.26|425.26|429.18|425.18|14
1612303390000|2021-02-02 22:03:10|429.25|425.25|429.26|425.26|429.26|425.26|429.24|425.24|6
1612303400000|2021-02-02 22:03:20|429.27|425.27|429.34|425.34|429.39|425.39|429.27|425.27|12
1612303410000|2021-02-02 22:03:30|429.35|425.35|429.32|425.32|429.35|425.35|429.32|425.32|13
1612303420000|2021-02-02 22:03:40|429.31|425.31|429.25|425.25|429.31|425.31|429.25|425.25|5
1612303430000|2021-02-02 22:03:50|429.24|425.24|429.24|425.24|429.25|425.25|429.22|425.22|10
1612303440000|2021-02-02 22:04:00|429.25|425.25|429.3|425.3|429.33|425.33|429.24|425.24|15
1612303450000|2021-02-02 22:04:10|429.32|425.32|429.31|425.31|429.32|425.32|429.31|425.31|2
1612303460000|2021-02-02 22:04:20|429.29|425.29|429.31|425.31|429.32|425.32|429.26|425.26|7
1612303470000|2021-02-02 22:04:30|429.32|425.32|429.28|425.28|429.32|425.32|429.27|425.27|11
1612303480000|2021-02-02 22:04:40|429.3|425.3|429.3|425.3|429.3|425.3|429.3|425.3|1
1612303490000|2021-02-02 22:04:50|429.31|425.31|429.36|425.36|429.36|425.36|429.3|425.3|8
1612303500000|2021-02-02 22:05:00|429.35|425.35|429.32|425.32|429.36|425.36|429.32|425.32|8
1612303510000|2021-02-02 22:05:10|429.33|425.33|429.38|425.38|429.43|425.43|429.33|425.33|9
1612303520000|2021-02-02 22:05:20|429.31|425.31|429.34|425.34|429.34|425.34|429.3|425.3|7
1612303530000|2021-02-02 22:05:30|429.37|425.37|429.35|425.35|429.37|425.37|429.34|425.34|8
1612303550000|2021-02-02 22:05:50|429.34|425.34|429.34|425.34|429.34|425.34|429.34|425.34|1
1612303560000|2021-02-02 22:06:00|429.35|425.35|429.55|425.55|429.59|425.59|429.35|425.35|20
1612303570000|2021-02-02 22:06:10|429.46|425.46|429.43|425.43|429.46|425.46|429.43|425.43|2
1612303580000|2021-02-02 22:06:20|429.45|425.45|429.45|425.45|429.45|425.45|429.45|425.45|1
1612303590000|2021-02-02 22:06:30|429.46|425.46|429.45|425.45|429.47|425.47|429.45|425.45|4
1612303600000|2021-02-02 22:06:40|429.46|425.46|429.46|425.46|429.46|425.46|429.46|425.46|1
1612303610000|2021-02-02 22:06:50|429.47|425.47|429.65|425.65|429.67|425.67|429.47|425.47|16
1612303620000|2021-02-02 22:07:00|429.72|425.72|429.77|425.77|429.83|425.83|429.72|425.72|30
1612303630000|2021-02-02 22:07:10|429.8|425.8|429.78|425.78|429.86|425.86|429.78|425.78|25
1612303640000|2021-02-02 22:07:20|429.75|425.75|429.8|425.8|429.83|425.83|429.75|425.75|14
1612303650000|2021-02-02 22:07:30|429.79|425.79|429.81|425.81|429.84|425.84|429.77|425.77|34
1612303660000|2021-02-02 22:07:40|429.82|425.82|429.68|425.68|429.85|425.85|429.6|425.6|28
1612303670000|2021-02-02 22:07:50|429.69|425.69|429.69|425.69|429.74|425.74|429.68|425.68|15
1612303680000|2021-02-02 22:08:00|429.72|425.72|430.02|426.02|430.02|426.02|429.69|425.69|20
1612303690000|2021-02-02 22:08:10|430.07|426.07|430.27|426.27|430.27|426.27|430.07|426.07|17
1612303700000|2021-02-02 22:08:20|430.26|426.26|430.42|426.42|430.42|426.42|430.26|426.26|14
1612303710000|2021-02-02 22:08:30|430.41|426.41|430.41|426.41|430.45|426.45|430.4|426.4|13
1612303720000|2021-02-02 22:08:40|430.5|426.5|430.88|426.88|430.91|426.91|430.45|426.45|17
1612303730000|2021-02-02 22:08:50|430.86|426.86|430.92|426.92|430.92|426.92|430.86|426.86|6
1612303740000|2021-02-02 22:09:00|430.91|426.91|430.92|426.92|430.94|426.94|430.89|426.89|14
1612303750000|2021-02-02 22:09:10|430.93|426.93|430.86|426.86|430.94|426.94|430.85|426.85|11
1612303760000|2021-02-02 22:09:20|430.98|426.98|430.93|426.93|430.99|426.99|430.92|426.92|12
1612303770000|2021-02-02 22:09:30|430.92|426.92|430.94|426.94|430.99|426.99|430.88|426.88|12
1612303780000|2021-02-02 22:09:40|430.92|426.92|430.95|426.95|430.95|426.95|430.91|426.91|7
1612303790000|2021-02-02 22:09:50|430.94|426.94|430.85|426.85|430.94|426.94|430.85|426.85|8
1612303800000|2021-02-02 22:10:00|430.84|426.84|430.84|426.84|430.89|426.89|430.83|426.83|12
1612303810000|2021-02-02 22:10:10|430.85|426.85|430.86|426.86|430.86|426.86|430.85|426.85|6
1612303820000|2021-02-02 22:10:20|430.85|426.85|430.81|426.81|430.86|426.86|430.81|426.81|7
1612303830000|2021-02-02 22:10:30|430.84|426.84|430.92|426.92|430.97|426.97|430.81|426.81|21
1612303840000|2021-02-02 22:10:40|430.87|426.87|430.91|426.91|430.92|426.92|430.84|426.84|11
1612303850000|2021-02-02 22:10:50|430.84|426.84|430.85|426.85|430.91|426.91|430.83|426.83|12
1612303860000|2021-02-02 22:11:00|430.84|426.84|430.9|426.9|430.9|426.9|430.84|426.84|7
1612303870000|2021-02-02 22:11:10|430.91|426.91|430.89|426.89|430.92|426.92|430.88|426.88|5
1612303880000|2021-02-02 22:11:20|430.81|426.81|430.9|426.9|430.9|426.9|430.81|426.81|2
1612303900000|2021-02-02 22:11:40|430.83|426.83|430.87|426.87|430.87|426.87|430.83|426.83|3
1612303910000|2021-02-02 22:11:50|430.85|426.85|430.88|426.88|430.88|426.88|430.84|426.84|10
1612303920000|2021-02-02 22:12:00|430.86|426.86|430.89|426.89|430.92|426.92|430.86|426.86|11
1612303930000|2021-02-02 22:12:10|430.87|426.87|430.86|426.86|430.9|426.9|430.86|426.86|4
1612303940000|2021-02-02 22:12:20|430.85|426.85|430.87|426.87|430.88|426.88|430.85|426.85|12
1612303950000|2021-02-02 22:12:30|430.86|426.86|430.85|426.85|430.88|426.88|430.83|426.83|10
1612303960000|2021-02-02 22:12:40|430.86|426.86|430.86|426.86|430.87|426.87|430.82|426.82|13
1612303970000|2021-02-02 22:12:50|430.85|426.85|430.84|426.84|430.87|426.87|430.84|426.84|6
1612303980000|2021-02-02 22:13:00|430.83|426.83|430.85|426.85|430.87|426.87|430.83|426.83|7
1612303990000|2021-02-02 22:13:10|430.86|426.86|430.87|426.87|430.87|426.87|430.86|426.86|2
1612304000000|2021-02-02 22:13:20|430.86|426.86|430.81|426.81|430.9|426.9|430.81|426.81|11
1612304010000|2021-02-02 22:13:30|430.84|426.84|430.9|426.9|430.92|426.92|430.83|426.83|9
1612304020000|2021-02-02 22:13:40|430.91|426.91|430.91|426.91|430.94|426.94|430.9|426.9|8
1612304030000|2021-02-02 22:13:50|430.94|426.94|430.91|426.91|430.94|426.94|430.91|426.91|9
1612304040000|2021-02-02 22:14:00|430.92|426.92|430.93|426.93|430.94|426.94|430.92|426.92|7
1612304050000|2021-02-02 22:14:10|430.92|426.92|430.92|426.92|430.93|426.93|430.9|426.9|10
1612304060000|2021-02-02 22:14:20|430.91|426.91|430.91|426.91|430.91|426.91|430.89|426.89|9
1612304070000|2021-02-02 22:14:30|430.9|426.9|430.91|426.91|430.91|426.91|430.9|426.9|4
1612304080000|2021-02-02 22:14:40|430.9|426.9|430.95|426.95|430.95|426.95|430.8|426.8|10
1612304090000|2021-02-02 22:14:50|430.94|426.94|430.94|426.94|430.96|426.96|430.93|426.93|11
1612304100000|2021-02-02 22:15:00|430.96|426.96|430.94|426.94|430.96|426.96|430.93|426.93|4
1612304110000|2021-02-02 22:15:10|430.93|426.93|430.94|426.94|430.94|426.94|430.93|426.93|6
1612304120000|2021-02-02 22:15:20|430.93|426.93|430.93|426.93|430.93|426.93|430.84|426.84|3
1612304130000|2021-02-02 22:15:30|430.94|426.94|430.92|426.92|430.94|426.94|430.91|426.91|7
1612304140000|2021-02-02 22:15:40|430.91|426.91|430.94|426.94|430.94|426.94|430.91|426.91|2
1612304150000|2021-02-02 22:15:50|430.93|426.93|430.93|426.93|430.94|426.94|430.92|426.92|5
1612304160000|2021-02-02 22:16:00|430.92|426.92|430.93|426.93|430.93|426.93|430.92|426.92|4
1612304170000|2021-02-02 22:16:10|430.92|426.92|430.93|426.93|430.93|426.93|430.92|426.92|4
1612304180000|2021-02-02 22:16:20|430.91|426.91|430.92|426.92|430.94|426.94|430.89|426.89|11
1612304190000|2021-02-02 22:16:30|430.91|426.91|430.91|426.91|430.92|426.92|430.91|426.91|7
1612304200000|2021-02-02 22:16:40|430.92|426.92|430.92|426.92|430.92|426.92|430.91|426.91|7
1612304210000|2021-02-02 22:16:50|430.91|426.91|430.92|426.92|430.92|426.92|430.91|426.91|2
1612304220000|2021-02-02 22:17:00|430.91|426.91|430.93|426.93|430.93|426.93|430.91|426.91|2
1612304230000|2021-02-02 22:17:10|430.86|426.86|430.71|426.71|430.86|426.86|430.71|426.71|14
1612304240000|2021-02-02 22:17:20|430.7|426.7|430.72|426.72|430.74|426.74|430.69|426.69|15
1612304250000|2021-02-02 22:17:30|430.73|426.73|430.76|426.76|430.76|426.76|430.71|426.71|15
1612304260000|2021-02-02 22:17:40|430.73|426.73|430.73|426.73|430.76|426.76|430.72|426.72|17
1612304270000|2021-02-02 22:17:50|430.74|426.74|430.77|426.77|430.77|426.77|430.72|426.72|15
1612304280000|2021-02-02 22:18:00|430.75|426.75|430.77|426.77|430.79|426.79|430.74|426.74|14
1612304290000|2021-02-02 22:18:10|430.76|426.76|430.83|426.83|430.91|426.91|430.76|426.76|11
1612304300000|2021-02-02 22:18:20|430.82|426.82|430.86|426.86|430.86|426.86|430.82|426.82|5
1612304310000|2021-02-02 22:18:30|430.87|426.87|430.88|426.88|430.89|426.89|430.86|426.86|7
1612304320000|2021-02-02 22:18:40|430.89|426.89|430.89|426.89|430.9|426.9|430.87|426.87|8
1612304330000|2021-02-02 22:18:50|430.95|426.95|430.93|426.93|430.95|426.95|430.93|426.93|2
1612304350000|2021-02-02 22:19:10|430.92|426.92|430.94|426.94|430.94|426.94|430.92|426.92|3
1612304370000|2021-02-02 22:19:30|430.93|426.93|430.95|426.95|430.95|426.95|430.92|426.92|4
1612304380000|2021-02-02 22:19:40|430.93|426.93|430.96|426.96|430.96|426.96|430.92|426.92|7
1612304390000|2021-02-02 22:19:50|430.98|426.98|430.98|426.98|430.98|426.98|430.98|426.98|1
1612304430000|2021-02-02 22:20:30|430.96|426.96|431.16|427.16|431.16|427.16|430.95|426.95|9
1612304440000|2021-02-02 22:20:40|431.12|427.12|431.28|427.28|431.28|427.28|431.12|427.12|19
1612304450000|2021-02-02 22:20:50|431.26|427.26|431.35|427.35|431.35|427.35|431.26|427.26|25
1612304460000|2021-02-02 22:21:00|431.39|427.39|431.59|427.59|431.59|427.59|431.39|427.39|18
1612304470000|2021-02-02 22:21:10|431.58|427.58|431.58|427.58|431.6|427.6|431.57|427.57|7
1612304480000|2021-02-02 22:21:20|431.6|427.6|431.67|427.67|431.69|427.69|431.59|427.59|11
1612304490000|2021-02-02 22:21:30|431.66|427.66|431.77|427.77|431.77|427.77|431.66|427.66|11
1612304500000|2021-02-02 22:21:40|431.78|427.78|431.84|427.84|431.84|427.84|431.78|427.78|14
1612304510000|2021-02-02 22:21:50|431.83|427.83|431.84|427.84|431.85|427.85|431.83|427.83|4
1612304520000|2021-02-02 22:22:00|431.85|427.85|431.82|427.82|431.86|427.86|431.82|427.82|4
1612304530000|2021-02-02 22:22:10|431.89|427.89|431.93|427.93|431.93|427.93|431.89|427.89|2
1612304540000|2021-02-02 22:22:20|431.89|427.89|431.93|427.93|431.97|427.97|431.86|427.86|9
1612304550000|2021-02-02 22:22:30|431.9|427.9|432.61|428.61|432.61|428.61|431.9|427.9|15
1612304560000|2021-02-02 22:22:40|432.67|428.67|432.67|428.67|432.67|428.67|432.67|428.67|1
1612304570000|2021-02-02 22:22:50|432.69|428.69|432.78|428.78|432.78|428.78|432.69|428.69|8
1612304580000|2021-02-02 22:23:00|432.77|428.77|432.96|428.96|432.96|428.96|432.74|428.74|27
1612304590000|2021-02-02 22:23:10|432.98|428.98|433|429|433.01|429.01|432.98|428.98|9
1612304600000|2021-02-02 22:23:20|433.01|429.01|433.01|429.01|433.02|429.02|433|429|7
1612304610000|2021-02-02 22:23:30|433|429|433.05|429.05|433.05|429.05|433|429|8
1612304620000|2021-02-02 22:23:40|433.03|429.03|433.05|429.05|433.05|429.05|433.02|429.02|9
1612304630000|2021-02-02 22:23:50|433.07|429.07|433.05|429.05|433.08|429.08|433.03|429.03|9
1612304640000|2021-02-02 22:24:00|433.06|429.06|433.09|429.09|433.09|429.09|433.04|429.04|12
1612304650000|2021-02-02 22:24:10|433.11|429.11|433.27|429.27|433.29|429.29|433.11|429.11|16
1612304660000|2021-02-02 22:24:20|433.3|429.3|433.34|429.34|433.35|429.35|433.3|429.3|10
1612304670000|2021-02-02 22:24:30|433.4|429.4|433.42|429.42|433.43|429.43|433.4|429.4|11
1612304680000|2021-02-02 22:24:40|433.4|429.4|433.41|429.41|433.41|429.41|433.37|429.37|9
1612304690000|2021-02-02 22:24:50|433.4|429.4|433.44|429.44|433.44|429.44|433.39|429.39|11
1612304700000|2021-02-02 22:25:00|433.42|429.42|433.51|429.51|433.51|429.51|433.41|429.41|9
1612304710000|2021-02-02 22:25:10|433.53|429.53|433.62|429.62|433.66|429.66|433.53|429.53|9
1612304720000|2021-02-02 22:25:20|433.52|429.52|433.52|429.52|433.52|429.52|433.52|429.52|1
1612304730000|2021-02-02 22:25:30|433.53|429.53|433.6|429.6|433.6|429.6|433.53|429.53|4
1612304740000|2021-02-02 22:25:40|433.61|429.61|433.61|429.61|433.61|429.61|433.61|429.61|1
1612304750000|2021-02-02 22:25:50|433.63|429.63|433.74|429.74|433.74|429.74|433.63|429.63|13
1612304760000|2021-02-02 22:26:00|433.75|429.75|433.78|429.78|433.78|429.78|433.73|429.73|4
1612304770000|2021-02-02 22:26:10|433.79|429.79|433.8|429.8|433.81|429.81|433.78|429.78|16
1612304780000|2021-02-02 22:26:20|433.79|429.79|433.71|429.71|433.8|429.8|433.71|429.71|5
1612304790000|2021-02-02 22:26:30|433.72|429.72|433.68|429.68|433.72|429.72|433.67|429.67|17
1612304800000|2021-02-02 22:26:40|433.7|429.7|433.65|429.65|433.72|429.72|433.63|429.63|17
1612304810000|2021-02-02 22:26:50|433.69|429.69|433.7|429.7|433.71|429.71|433.67|429.67|14
1612304820000|2021-02-02 22:27:00|433.72|429.72|433.73|429.73|433.73|429.73|433.69|429.69|7
1612304830000|2021-02-02 22:27:10|433.72|429.72|433.79|429.79|433.79|429.79|433.72|429.72|10
1612304840000|2021-02-02 22:27:20|433.8|429.8|433.8|429.8|433.8|429.8|433.79|429.79|3
1612304850000|2021-02-02 22:27:30|433.83|429.83|433.85|429.85|433.85|429.85|433.81|429.81|5
1612304860000|2021-02-02 22:27:40|433.84|429.84|433.84|429.84|433.85|429.85|433.84|429.84|3
1612304870000|2021-02-02 22:27:50|433.8|429.8|433.8|429.8|433.83|429.83|433.8|429.8|10
1612304880000|2021-02-02 22:28:00|433.79|429.79|433.83|429.83|433.83|429.83|433.79|429.79|12
1612304890000|2021-02-02 22:28:10|433.84|429.84|433.85|429.85|433.85|429.85|433.84|429.84|2
1612304900000|2021-02-02 22:28:20|433.86|429.86|433.84|429.84|433.86|429.86|433.83|429.83|8
1612304910000|2021-02-02 22:28:30|433.83|429.83|433.84|429.84|433.84|429.84|433.81|429.81|11
1612304920000|2021-02-02 22:28:40|433.83|429.83|433.87|429.87|433.88|429.88|433.83|429.83|9
1612304930000|2021-02-02 22:28:50|433.89|429.89|433.83|429.83|433.9|429.9|433.81|429.81|11
1612304940000|2021-02-02 22:29:00|433.82|429.82|433.83|429.83|433.84|429.84|433.82|429.82|9
1612304950000|2021-02-02 22:29:10|433.82|429.82|433.78|429.78|433.83|429.83|433.77|429.77|9
1612304960000|2021-02-02 22:29:20|433.77|429.77|433.78|429.78|433.8|429.8|433.77|429.77|13
1612304970000|2021-02-02 22:29:30|433.77|429.77|433.76|429.76|433.78|429.78|433.76|429.76|6
1612304980000|2021-02-02 22:29:40|433.77|429.77|433.69|429.69|433.78|429.78|433.66|429.66|12
1612304990000|2021-02-02 22:29:50|433.67|429.67|433.68|429.68|433.68|429.68|433.67|429.67|8
1612305000000|2021-02-02 22:30:00|433.67|429.67|433.63|429.63|433.68|429.68|433.63|429.63|8
1612305010000|2021-02-02 22:30:10|433.64|429.64|433.62|429.62|433.64|429.64|433.62|429.62|10
1612305020000|2021-02-02 22:30:20|433.63|429.63|433.64|429.64|433.64|429.64|433.62|429.62|6
1612305030000|2021-02-02 22:30:30|433.61|429.61|433.68|429.68|433.68|429.68|433.58|429.58|13
1612305040000|2021-02-02 22:30:40|433.72|429.72|433.97|429.97|433.97|429.97|433.69|429.69|17
1612305050000|2021-02-02 22:30:50|433.98|429.98|434.03|430.03|434.05|430.05|433.98|429.98|13
1612305060000|2021-02-02 22:31:00|434.02|430.02|434.02|430.02|434.06|430.06|434.01|430.01|19
1612305070000|2021-02-02 22:31:10|434.03|430.03|434.09|430.09|434.09|430.09|434.03|430.03|9
1612305080000|2021-02-02 22:31:20|434.08|430.08|434.09|430.09|434.09|430.09|434.08|430.08|10
1612305090000|2021-02-02 22:31:30|434.04|430.04|434.35|430.35|434.35|430.35|434.04|430.04|9
1612305100000|2021-02-02 22:31:40|434.19|430.19|434.24|430.24|434.26|430.26|434.19|430.19|17
1612305110000|2021-02-02 22:31:50|434.22|430.22|434.23|430.23|434.25|430.25|434.18|430.18|22
1612305120000|2021-02-02 22:32:00|434.22|430.22|434.16|430.16|434.22|430.22|434.13|430.13|20
1612305130000|2021-02-02 22:32:10|434.17|430.17|434.12|430.12|434.17|430.17|434.11|430.11|23
1612305140000|2021-02-02 22:32:20|434.14|430.14|434.2|430.2|434.2|430.2|434.14|430.14|9
1612305150000|2021-02-02 22:32:30|434.23|430.23|434.31|430.31|434.31|430.31|434.23|430.23|13
1612305160000|2021-02-02 22:32:40|434.3|430.3|434.29|430.29|434.31|430.31|434.26|430.26|15
1612305170000|2021-02-02 22:32:50|434.3|430.3|434.3|430.3|434.31|430.31|434.3|430.3|5
1612305180000|2021-02-02 22:33:00|434.29|430.29|434.31|430.31|434.32|430.32|434.29|430.29|19
1612305190000|2021-02-02 22:33:10|434.24|430.24|434.16|430.16|434.24|430.24|434.12|430.12|20
1612305200000|2021-02-02 22:33:20|434.17|430.17|434.12|430.12|434.17|430.17|434.11|430.11|8
1612305210000|2021-02-02 22:33:30|434.11|430.11|434.1|430.1|434.12|430.12|434.09|430.09|5
1612305220000|2021-02-02 22:33:40|434.07|430.07|434.09|430.09|434.11|430.11|434.07|430.07|12
1612305230000|2021-02-02 22:33:50|434.08|430.08|434.09|430.09|434.09|430.09|434.07|430.07|9
1612305240000|2021-02-02 22:34:00|434.08|430.08|434.09|430.09|434.11|430.11|434.08|430.08|7
1612305250000|2021-02-02 22:34:10|434.08|430.08|434.03|430.03|434.08|430.08|434.02|430.02|21
1612305260000|2021-02-02 22:34:20|434.01|430.01|433.98|429.98|434.04|430.04|433.98|429.98|12
1612305270000|2021-02-02 22:34:30|433.97|429.97|433.96|429.96|433.99|429.99|433.94|429.94|9
1612305280000|2021-02-02 22:34:40|433.89|429.89|433.79|429.79|433.89|429.89|433.78|429.78|16
1612305290000|2021-02-02 22:34:50|433.78|429.78|433.77|429.77|433.79|429.79|433.77|429.77|4
1612305300000|2021-02-02 22:35:00|433.74|429.74|433.62|429.62|433.75|429.75|433.6|429.6|11
1612305310000|2021-02-02 22:35:10|433.61|429.61|433.38|429.38|433.61|429.61|433.38|429.38|19
1612305320000|2021-02-02 22:35:20|433.37|429.37|432.97|428.97|433.41|429.41|432.96|428.96|28
1612305330000|2021-02-02 22:35:30|432.98|428.98|432.97|428.97|432.98|428.98|432.95|428.95|11
1612305340000|2021-02-02 22:35:40|432.93|428.93|432.69|428.69|433.01|429.01|432.69|428.69|25
1612305350000|2021-02-02 22:35:50|432.68|428.68|432.59|428.59|432.68|428.68|432.5|428.5|27
1612305360000|2021-02-02 22:36:00|432.62|428.62|432.68|428.68|432.68|428.68|432.58|428.58|7
1612305370000|2021-02-02 22:36:10|432.66|428.66|432.59|428.59|432.69|428.69|432.57|428.57|18
1612305380000|2021-02-02 22:36:20|432.58|428.58|432.52|428.52|432.62|428.62|432.52|428.52|20
1612305390000|2021-02-02 22:36:30|432.51|428.51|432.44|428.44|432.52|428.52|432.41|428.41|24
1612305400000|2021-02-02 22:36:40|432.43|428.43|432.35|428.35|432.49|428.49|432.35|428.35|20
1612305410000|2021-02-02 22:36:50|432.38|428.38|432.23|428.23|432.44|428.44|432.23|428.23|27
1612305420000|2021-02-02 22:37:00|432.26|428.26|432.29|428.29|432.43|428.43|432.02|428.02|39
1612305430000|2021-02-02 22:37:10|432.13|428.13|432.43|428.43|432.5|428.5|431.98|427.98|30
1612305440000|2021-02-02 22:37:20|432.42|428.42|432.61|428.61|432.71|428.71|432.35|428.35|28
1612305450000|2021-02-02 22:37:30|432.64|428.64|432.67|428.67|432.71|428.71|432.6|428.6|17
1612305460000|2021-02-02 22:37:40|432.72|428.72|432.73|428.73|432.78|428.78|432.68|428.68|16
1612305470000|2021-02-02 22:37:50|432.75|428.75|432.7|428.7|432.78|428.78|432.7|428.7|15
1612305480000|2021-02-02 22:38:00|432.66|428.66|432.77|428.77|432.79|428.79|432.6|428.6|18
1612305490000|2021-02-02 22:38:10|432.75|428.75|432.78|428.78|432.79|428.79|432.75|428.75|16
1612305500000|2021-02-02 22:38:20|432.77|428.77|432.83|428.83|432.86|428.86|432.76|428.76|17
1612305510000|2021-02-02 22:38:30|432.86|428.86|432.93|428.93|433.02|429.02|432.84|428.84|21
1612305520000|2021-02-02 22:38:40|432.92|428.92|432.94|428.94|432.96|428.96|432.89|428.89|15
1612305530000|2021-02-02 22:38:50|432.92|428.92|433|429|433|429|432.88|428.88|16
1612305540000|2021-02-02 22:39:00|433.06|429.06|433.15|429.15|433.16|429.16|433.06|429.06|15
1612305550000|2021-02-02 22:39:10|433.09|429.09|433.18|429.18|433.19|429.19|433.09|429.09|13
1612305560000|2021-02-02 22:39:20|433.2|429.2|433.18|429.18|433.21|429.21|433.17|429.17|8
1612305570000|2021-02-02 22:39:30|433.21|429.21|433.21|429.21|433.21|429.21|433.21|429.21|1
1612305580000|2021-02-02 22:39:40|433.19|429.19|433.16|429.16|433.21|429.21|433.16|429.16|7
1612305590000|2021-02-02 22:39:50|433.17|429.17|433.19|429.19|433.19|429.19|433.16|429.16|5
1612305600000|2021-02-02 22:40:00|433.2|429.2|433.19|429.19|433.2|429.2|433.19|429.19|2
1612305610000|2021-02-02 22:40:10|433.2|429.2|433.2|429.2|433.2|429.2|433.19|429.19|3
1612305620000|2021-02-02 22:40:20|433.19|429.19|433.22|429.22|433.22|429.22|433.19|429.19|3
1612305630000|2021-02-02 22:40:30|433.21|429.21|433.25|429.25|433.25|429.25|433.21|429.21|16
1612305640000|2021-02-02 22:40:40|433.24|429.24|433.26|429.26|433.26|429.26|433.22|429.22|14
1612305650000|2021-02-02 22:40:50|433.25|429.25|433.27|429.27|433.27|429.27|433.25|429.25|5
1612305660000|2021-02-02 22:41:00|433.26|429.26|433.26|429.26|433.27|429.27|433.26|429.26|5
1612305670000|2021-02-02 22:41:10|433.27|429.27|433.29|429.29|433.29|429.29|433.24|429.24|6
1612305680000|2021-02-02 22:41:20|433.3|429.3|433.32|429.32|433.32|429.32|433.24|429.24|10
1612305690000|2021-02-02 22:41:30|433.3|429.3|433.31|429.31|433.31|429.31|433.3|429.3|2
1612305700000|2021-02-02 22:41:40|433.32|429.32|433.32|429.32|433.33|429.33|433.3|429.3|7
1612305710000|2021-02-02 22:41:50|433.33|429.33|433.33|429.33|433.33|429.33|433.33|429.33|1
1612305730000|2021-02-02 22:42:10|433.32|429.32|433.32|429.32|433.32|429.32|433.32|429.32|1
1612305740000|2021-02-02 22:42:20|433.31|429.31|433.31|429.31|433.31|429.31|433.31|429.31|1
1612305750000|2021-02-02 22:42:30|432.89|428.89|433.31|429.31|433.31|429.31|432.89|428.89|5
1612305760000|2021-02-02 22:42:40|433.32|429.32|433.31|429.31|433.32|429.32|433.31|429.31|2
1612305780000|2021-02-02 22:43:00|433.38|429.38|433.31|429.31|433.38|429.38|433.31|429.31|2
1612305790000|2021-02-02 22:43:10|433.39|429.39|433.38|429.38|433.52|429.52|433.37|429.37|33
1612305800000|2021-02-02 22:43:20|433.39|429.39|433.53|429.53|433.57|429.57|433.37|429.37|30
1612305810000|2021-02-02 22:43:30|433.54|429.54|433.63|429.63|433.64|429.64|433.51|429.51|22
1612305820000|2021-02-02 22:43:40|433.64|429.64|433.75|429.75|433.75|429.75|433.64|429.64|3
1612305830000|2021-02-02 22:43:50|433.74|429.74|433.75|429.75|433.75|429.75|433.74|429.74|4
1612305840000|2021-02-02 22:44:00|433.74|429.74|433.72|429.72|433.75|429.75|433.71|429.71|14
1612305850000|2021-02-02 22:44:10|433.73|429.73|433.7|429.7|433.73|429.73|433.7|429.7|6
1612305860000|2021-02-02 22:44:20|433.71|429.71|433.6|429.6|433.71|429.71|433.56|429.56|18
1612305870000|2021-02-02 22:44:30|433.57|429.57|433.54|429.54|433.57|429.57|433.52|429.52|10
1612305880000|2021-02-02 22:44:40|433.53|429.53|433.5|429.5|433.54|429.54|433.49|429.49|18
1612305890000|2021-02-02 22:44:50|433.44|429.44|433.45|429.45|433.45|429.45|433.43|429.43|10
1612305900000|2021-02-02 22:45:00|433.47|429.47|433.52|429.52|433.52|429.52|433.45|429.45|11
1612305910000|2021-02-02 22:45:10|433.53|429.53|433.54|429.54|433.55|429.55|433.53|429.53|4
1612305930000|2021-02-02 22:45:30|433.48|429.48|433.48|429.48|433.48|429.48|433.48|429.48|1
1612305940000|2021-02-02 22:45:40|433.54|429.54|433.56|429.56|433.75|429.75|433.48|429.48|12
1612305950000|2021-02-02 22:45:50|433.57|429.57|434.12|430.12|434.12|430.12|433.55|429.55|25
1612305960000|2021-02-02 22:46:00|434.08|430.08|434.13|430.13|434.34|430.34|434.08|430.08|28
1612305970000|2021-02-02 22:46:10|434.34|430.34|434.33|430.33|434.35|430.35|434.13|430.13|18
1612305980000|2021-02-02 22:46:20|434.3|430.3|434.34|430.34|434.35|430.35|434.29|430.29|15
1612305990000|2021-02-02 22:46:30|434.35|430.35|434.34|430.34|434.37|430.37|434.34|430.34|11
1612306000000|2021-02-02 22:46:40|434.29|430.29|434.34|430.34|434.35|430.35|434.29|430.29|12
1612306010000|2021-02-02 22:46:50|434.31|430.31|434.34|430.34|434.4|430.4|434.31|430.31|11
1612306020000|2021-02-02 22:47:00|434.43|430.43|434.9|430.9|434.9|430.9|434.36|430.36|26
1612306030000|2021-02-02 22:47:10|434.75|430.75|434.9|430.9|434.96|430.96|434.75|430.75|15
1612306040000|2021-02-02 22:47:20|434.89|430.89|434.89|430.89|434.91|430.91|434.8|430.8|13
1612306050000|2021-02-02 22:47:30|434.9|430.9|434.83|430.83|434.9|430.9|434.81|430.81|15
1612306060000|2021-02-02 22:47:40|434.86|430.86|434.93|430.93|434.93|430.93|434.83|430.83|11
1612306070000|2021-02-02 22:47:50|434.94|430.94|434.94|430.94|434.94|430.94|434.93|430.93|11
1612306090000|2021-02-02 22:48:10|434.96|430.96|434.96|430.96|434.96|430.96|434.93|430.93|3
1612306100000|2021-02-02 22:48:20|434.97|430.97|434.98|430.98|434.98|430.98|434.9|430.9|17
1612306110000|2021-02-02 22:48:30|434.92|430.92|435.02|431.02|435.02|431.02|434.92|430.92|12
1612306120000|2021-02-02 22:48:40|435.03|431.03|435.16|431.16|435.2|431.2|435.03|431.03|11
1612306130000|2021-02-02 22:48:50|435.15|431.15|435.15|431.15|435.15|431.15|435.1|431.1|6
1612306140000|2021-02-02 22:49:00|435.13|431.13|435.19|431.19|435.19|431.19|435.12|431.12|12
1612306150000|2021-02-02 22:49:10|435.16|431.16|435.42|431.42|435.49|431.49|435.02|431.02|28
1612306160000|2021-02-02 22:49:20|435.5|431.5|435.5|431.5|435.5|431.5|435.31|431.31|18
1612306170000|2021-02-02 22:49:30|435.51|431.51|435.37|431.37|435.65|431.65|435.37|431.37|14
1612306180000|2021-02-02 22:49:40|435.51|431.51|435.67|431.67|435.67|431.67|435.47|431.47|12
1612306190000|2021-02-02 22:49:50|436.02|432.02|435.68|431.68|436.02|432.02|435.68|431.68|7
1612306200000|2021-02-02 22:50:00|435.69|431.69|436.06|432.06|436.09|432.09|435.68|431.68|21
1612306210000|2021-02-02 22:50:10|436.08|432.08|436.25|432.25|436.25|432.25|436.08|432.08|15
1612306220000|2021-02-02 22:50:20|436.26|432.26|436.26|432.26|436.26|432.26|436.25|432.25|3
1612306230000|2021-02-02 22:50:30|436.28|432.28|436.11|432.11|436.28|432.28|435.94|431.94|25
1612306240000|2021-02-02 22:50:40|436.27|432.27|436.48|432.48|436.49|432.49|436.11|432.11|13
1612306250000|2021-02-02 22:50:50|436.38|432.38|436.48|432.48|436.48|432.48|436.37|432.37|5
1612306260000|2021-02-02 22:51:00|436.41|432.41|436.51|432.51|436.55|432.55|436.41|432.41|11
1612306270000|2021-02-02 22:51:10|436.52|432.52|436.7|432.7|436.7|432.7|436.51|432.51|3
1612306280000|2021-02-02 22:51:20|436.65|432.65|436.55|432.55|436.85|432.85|436.55|432.55|8
1612306290000|2021-02-02 22:51:30|436.56|432.56|436.08|432.08|436.56|432.56|436.08|432.08|22
1612306300000|2021-02-02 22:51:40|436.1|432.1|435.65|431.65|436.1|432.1|435.6|431.6|26
1612306310000|2021-02-02 22:51:50|435.66|431.66|435.68|431.68|435.68|431.68|435.63|431.63|14
1612306320000|2021-02-02 22:52:00|435.69|431.69|435.57|431.57|435.7|431.7|435.57|431.57|17
1612306330000|2021-02-02 22:52:10|435.56|431.56|435.51|431.51|435.56|431.56|435.5|431.5|11
1612306340000|2021-02-02 22:52:20|435.52|431.52|435.6|431.6|435.61|431.61|435.52|431.52|8
1612306350000|2021-02-02 22:52:30|435.58|431.58|435.52|431.52|435.58|431.58|435.51|431.51|15
1612306360000|2021-02-02 22:52:40|435.53|431.53|435.58|431.58|435.58|431.58|435.4|431.4|15
1612306370000|2021-02-02 22:52:50|435.57|431.57|435.68|431.68|435.69|431.69|435.57|431.57|14
1612306380000|2021-02-02 22:53:00|435.67|431.67|435.68|431.68|435.69|431.69|435.67|431.67|7
1612306390000|2021-02-02 22:53:10|435.69|431.69|435.57|431.57|435.73|431.73|435.57|431.57|12
1612306400000|2021-02-02 22:53:20|435.61|431.61|435.08|431.08|435.61|431.61|435.08|431.08|26
1612306410000|2021-02-02 22:53:30|435.07|431.07|434.93|430.93|435.08|431.08|434.91|430.91|21
1612306420000|2021-02-02 22:53:40|434.94|430.94|435.02|431.02|435.02|431.02|434.93|430.93|12
1612306430000|2021-02-02 22:53:50|435.03|431.03|434.94|430.94|435.03|431.03|434.93|430.93|10
1612306440000|2021-02-02 22:54:00|435.04|431.04|435.34|431.34|435.34|431.34|434.95|430.95|13
1612306450000|2021-02-02 22:54:10|435.35|431.35|435.61|431.61|435.61|431.61|435.34|431.34|13
1612306460000|2021-02-02 22:54:20|435.65|431.65|435.74|431.74|435.81|431.81|435.65|431.65|25
1612306470000|2021-02-02 22:54:30|435.75|431.75|435.92|431.92|435.93|431.93|435.75|431.75|13
1612306480000|2021-02-02 22:54:40|435.93|431.93|435.89|431.89|435.95|431.95|435.88|431.88|23
1612306490000|2021-02-02 22:54:50|435.91|431.91|435.63|431.63|435.92|431.92|435.58|431.58|19
1612306500000|2021-02-02 22:55:00|435.6|431.6|435.43|431.43|435.61|431.61|435.41|431.41|16
1612306510000|2021-02-02 22:55:10|435.41|431.41|435.31|431.31|435.42|431.42|435.25|431.25|14
1612306520000|2021-02-02 22:55:20|435.35|431.35|435.41|431.41|435.45|431.45|435.31|431.31|16
1612306530000|2021-02-02 22:55:30|435.4|431.4|435.4|431.4|435.41|431.41|435.34|431.34|13
1612306540000|2021-02-02 22:55:40|435.39|431.39|435.43|431.43|435.43|431.43|435.39|431.39|7
1612306550000|2021-02-02 22:55:50|435.42|431.42|435.44|431.44|435.44|431.44|435.42|431.42|9
1612306560000|2021-02-02 22:56:00|435.43|431.43|435.36|431.36|435.44|431.44|435.36|431.36|10
1612306570000|2021-02-02 22:56:10|435.37|431.37|435.39|431.39|435.4|431.4|435.37|431.37|6
1612306580000|2021-02-02 22:56:20|435.41|431.41|435.43|431.43|435.43|431.43|435.41|431.41|5
1612306590000|2021-02-02 22:56:30|435.42|431.42|435.54|431.54|435.54|431.54|435.41|431.41|14
1612306600000|2021-02-02 22:56:40|435.55|431.55|435.66|431.66|435.68|431.68|435.54|431.54|21
1612306610000|2021-02-02 22:56:50|435.68|431.68|435.62|431.62|435.73|431.73|435.56|431.56|28
1612306620000|2021-02-02 22:57:00|435.67|431.67|435.89|431.89|435.9|431.9|435.67|431.67|15
1612306630000|2021-02-02 22:57:10|435.91|431.91|435.64|431.64|435.91|431.91|435.6|431.6|29
1612306640000|2021-02-02 22:57:20|435.63|431.63|435.68|431.68|435.75|431.75|435.62|431.62|12
1612306650000|2021-02-02 22:57:30|435.7|431.7|435.73|431.73|435.74|431.74|435.65|431.65|15
1612306660000|2021-02-02 22:57:40|435.74|431.74|435.72|431.72|435.74|431.74|435.72|431.72|4
1612306670000|2021-02-02 22:57:50|435.77|431.77|435.79|431.79|435.83|431.83|435.77|431.77|17
1612306680000|2021-02-02 22:58:00|435.78|431.78|435.76|431.76|435.78|431.78|435.74|431.74|11
1612306690000|2021-02-02 22:58:10|435.77|431.77|435.75|431.75|435.79|431.79|435.71|431.71|13
1612306700000|2021-02-02 22:58:20|435.72|431.72|435.82|431.82|435.82|431.82|435.65|431.65|13
1612306710000|2021-02-02 22:58:30|435.81|431.81|435.63|431.63|435.82|431.82|435.6|431.6|17
1612306720000|2021-02-02 22:58:40|435.62|431.62|435.63|431.63|435.73|431.73|435.57|431.57|21
1612306730000|2021-02-02 22:58:50|435.62|431.62|435.64|431.64|435.69|431.69|435.61|431.61|4
1612306740000|2021-02-02 22:59:00|435.59|431.59|435.22|431.22|435.59|431.59|435.08|431.08|31
1612306750000|2021-02-02 22:59:10|435.2|431.2|434.37|430.37|435.2|431.2|434.37|430.37|27
1612306760000|2021-02-02 22:59:20|434.36|430.36|434.01|430.01|434.36|430.36|433.99|429.99|17
1612306770000|2021-02-02 22:59:30|434.04|430.04|434.01|430.01|434.06|430.06|434.01|430.01|18
1612306780000|2021-02-02 22:59:40|433.99|429.99|433.87|429.87|434|430|433.87|429.87|15
1612306790000|2021-02-02 22:59:50|433.88|429.88|433.7|429.7|433.88|429.88|433.51|429.51|17
1612306800000|2021-02-02 23:00:00|433.69|429.69|433.64|429.64|433.71|429.71|433.6|429.6|24
1612306810000|2021-02-02 23:00:10|433.62|429.62|433.44|429.44|433.62|429.62|433.41|429.41|25
1612306820000|2021-02-02 23:00:20|433.43|429.43|433.52|429.52|433.59|429.59|433.42|429.42|22
1612306830000|2021-02-02 23:00:30|433.53|429.53|433.54|429.54|433.54|429.54|433.51|429.51|16
1612306840000|2021-02-02 23:00:40|433.55|429.55|433.56|429.56|433.59|429.59|433.47|429.47|23
1612306850000|2021-02-02 23:00:50|433.55|429.55|433.6|429.6|433.61|429.61|433.55|429.55|7
1612306860000|2021-02-02 23:01:00|433.55|429.55|433.58|429.58|433.62|429.62|433.25|429.25|15
1612306870000|2021-02-02 23:01:10|433.57|429.57|433.7|429.7|433.71|429.71|433.54|429.54|16
1612306880000|2021-02-02 23:01:20|433.68|429.68|434.05|430.05|434.06|430.06|433.54|429.54|20
1612306890000|2021-02-02 23:01:30|434.06|430.06|434.26|430.26|434.27|430.27|434.05|430.05|23
1612306900000|2021-02-02 23:01:40|434.23|430.23|434.17|430.17|434.25|430.25|434.15|430.15|18
1612306910000|2021-02-02 23:01:50|434.16|430.16|434.19|430.19|434.22|430.22|433.99|429.99|21
1612306920000|2021-02-02 23:02:00|434.2|430.2|434.26|430.26|434.26|430.26|434.19|430.19|17
1612306930000|2021-02-02 23:02:10|434.27|430.27|434.23|430.23|434.36|430.36|434.23|430.23|18
1612306940000|2021-02-02 23:02:20|434.26|430.26|434.24|430.24|434.26|430.26|434.19|430.19|20
1612306950000|2021-02-02 23:02:30|434.26|430.26|434.2|430.2|434.28|430.28|434|430|19
1612306960000|2021-02-02 23:02:40|434.22|430.22|434.2|430.2|434.22|430.22|434.19|430.19|11
1612306970000|2021-02-02 23:02:50|434.21|430.21|434.24|430.24|434.26|430.26|434.21|430.21|13
1612306980000|2021-02-02 23:03:00|434.12|430.12|434.35|430.35|434.36|430.36|434.12|430.12|14
1612306990000|2021-02-02 23:03:10|434.24|430.24|433.93|429.93|434.24|430.24|433.93|429.93|19
1612307000000|2021-02-02 23:03:20|433.96|429.96|433.94|429.94|433.96|429.96|433.9|429.9|16
1612307010000|2021-02-02 23:03:30|433.95|429.95|433.81|429.81|433.95|429.95|433.78|429.78|21
1612307020000|2021-02-02 23:03:40|433.8|429.8|433.83|429.83|433.83|429.83|433.8|429.8|8
1612307030000|2021-02-02 23:03:50|433.8|429.8|433.84|429.84|433.84|429.84|433.8|429.8|9
1612307040000|2021-02-02 23:04:00|433.83|429.83|434.29|430.29|434.29|430.29|433.83|429.83|17
1612307050000|2021-02-02 23:04:10|434.2|430.2|434.12|430.12|434.26|430.26|434.08|430.08|11
1612307060000|2021-02-02 23:04:20|434.15|430.15|434.04|430.04|434.16|430.16|434.03|430.03|14
1612307070000|2021-02-02 23:04:30|433.98|429.98|433.87|429.87|434.02|430.02|433.84|429.84|17
1612307080000|2021-02-02 23:04:40|433.88|429.88|433.83|429.83|433.89|429.89|433.82|429.82|12
1612307090000|2021-02-02 23:04:50|433.8|429.8|433.79|429.79|433.81|429.81|433.78|429.78|22
1612307100000|2021-02-02 23:05:00|433.8|429.8|433.65|429.65|433.82|429.82|433.64|429.64|19
1612307110000|2021-02-02 23:05:10|433.55|429.55|433.45|429.45|433.55|429.55|433.44|429.44|19
1612307120000|2021-02-02 23:05:20|433.44|429.44|433.65|429.65|433.65|429.65|433.37|429.37|20
1612307130000|2021-02-02 23:05:30|433.63|429.63|433.25|429.25|433.63|429.63|433.25|429.25|22
1612307140000|2021-02-02 23:05:40|433.29|429.29|433.22|429.22|433.32|429.32|433.22|429.22|13
1612307150000|2021-02-02 23:05:50|433.23|429.23|433.04|429.04|433.23|429.23|433.04|429.04|15
1612307160000|2021-02-02 23:06:00|433.05|429.05|433.27|429.27|433.28|429.28|432.99|428.99|21
1612307170000|2021-02-02 23:06:10|433.25|429.25|433.32|429.32|433.33|429.33|433.25|429.25|12
1612307180000|2021-02-02 23:06:20|433.33|429.33|433.31|429.31|433.33|429.33|433.28|429.28|8
1612307190000|2021-02-02 23:06:30|433.28|429.28|433.25|429.25|433.3|429.3|433.25|429.25|8
1612307200000|2021-02-02 23:06:40|433.24|429.24|433.24|429.24|433.28|429.28|433.21|429.21|13
1612307210000|2021-02-02 23:06:50|433.23|429.23|433.21|429.21|433.25|429.25|433.21|429.21|15
1612307220000|2021-02-02 23:07:00|433.22|429.22|433.2|429.2|433.23|429.23|433.2|429.2|13
1612307230000|2021-02-02 23:07:10|433.22|429.22|433.09|429.09|433.26|429.26|433.09|429.09|10
1612307240000|2021-02-02 23:07:20|433.07|429.07|433.05|429.05|433.07|429.07|433.05|429.05|6
1612307250000|2021-02-02 23:07:30|433.06|429.06|432.31|428.31|433.06|429.06|432.29|428.29|21
1612307260000|2021-02-02 23:07:40|432.29|428.29|432.12|428.12|432.33|428.33|432.12|428.12|23
1612307270000|2021-02-02 23:07:50|432.13|428.13|432.61|428.61|432.62|428.62|432.03|428.03|22
1612307280000|2021-02-02 23:08:00|432.62|428.62|432.59|428.59|432.64|428.64|432.59|428.59|11
1612307290000|2021-02-02 23:08:10|432.63|428.63|432.13|428.13|432.63|428.63|432.12|428.12|16
1612307300000|2021-02-02 23:08:20|432.12|428.12|432.29|428.29|432.29|428.29|432.12|428.12|14
1612307310000|2021-02-02 23:08:30|432.25|428.25|432.25|428.25|432.27|428.27|432.24|428.24|13
1612307320000|2021-02-02 23:08:40|432.28|428.28|432.22|428.22|432.34|428.34|432.22|428.22|14
1612307330000|2021-02-02 23:08:50|432.21|428.21|432.09|428.09|432.21|428.21|432.03|428.03|18
1612307340000|2021-02-02 23:09:00|432.12|428.12|432.11|428.11|432.22|428.22|432.11|428.11|19
1612307350000|2021-02-02 23:09:10|432.13|428.13|432.3|428.3|432.3|428.3|432.13|428.13|20
1612307360000|2021-02-02 23:09:20|432.29|428.29|432.3|428.3|432.32|428.32|432.28|428.28|12
1612307370000|2021-02-02 23:09:30|432.31|428.31|432.14|428.14|432.37|428.37|432.14|428.14|13
1612307380000|2021-02-02 23:09:40|432.13|428.13|432.13|428.13|432.13|428.13|432.13|428.13|1
1612307390000|2021-02-02 23:09:50|432.14|428.14|432.26|428.26|432.32|428.32|432.14|428.14|11
1612307400000|2021-02-02 23:10:00|432.25|428.25|432.31|428.31|432.32|428.32|432.25|428.25|11
1612307410000|2021-02-02 23:10:10|432.32|428.32|432.32|428.32|432.35|428.35|432.3|428.3|8
1612307420000|2021-02-02 23:10:20|432.33|428.33|432.32|428.32|432.33|428.33|432.32|428.32|2
1612307430000|2021-02-02 23:10:30|432.33|428.33|432.33|428.33|432.33|428.33|432.31|428.31|3
1612307440000|2021-02-02 23:10:40|432.31|428.31|432.3|428.3|432.32|428.32|432.28|428.28|14
1612307450000|2021-02-02 23:10:50|432.29|428.29|432.3|428.3|432.3|428.3|432.29|428.29|6
1612307460000|2021-02-02 23:11:00|432.29|428.29|432.29|428.29|432.29|428.29|432.28|428.28|3
1612307470000|2021-02-02 23:11:10|432.28|428.28|432.27|428.27|432.29|428.29|432.27|428.27|7
1612307480000|2021-02-02 23:11:20|432.28|428.28|432.17|428.17|432.28|428.28|432.12|428.12|13
1612307490000|2021-02-02 23:11:30|432.18|428.18|432.27|428.27|432.28|428.28|432.16|428.16|8
1612307500000|2021-02-02 23:11:40|432.22|428.22|432.18|428.18|432.25|428.25|432.17|428.17|15
1612307510000|2021-02-02 23:11:50|432.17|428.17|432.19|428.19|432.2|428.2|432.17|428.17|9
1612307520000|2021-02-02 23:12:00|432.2|428.2|432.21|428.21|432.23|428.23|432.18|428.18|18
1612307530000|2021-02-02 23:12:10|432.22|428.22|432.21|428.21|432.22|428.22|432.21|428.21|4
1612307540000|2021-02-02 23:12:20|432.2|428.2|432.21|428.21|432.22|428.22|432.2|428.2|6
1612307550000|2021-02-02 23:12:30|432.2|428.2|432.18|428.18|432.21|428.21|432.18|428.18|7
1612307560000|2021-02-02 23:12:40|432.2|428.2|432.16|428.16|432.2|428.2|432.15|428.15|6
1612307570000|2021-02-02 23:12:50|432.15|428.15|432.07|428.07|432.15|428.15|432.05|428.05|12
1612307580000|2021-02-02 23:13:00|432.06|428.06|432.07|428.07|432.07|428.07|432.05|428.05|8
1612307590000|2021-02-02 23:13:10|432.06|428.06|432.07|428.07|432.1|428.1|432.05|428.05|15
1612307600000|2021-02-02 23:13:20|432.08|428.08|432.09|428.09|432.09|428.09|432.02|428.02|13
1612307610000|2021-02-02 23:13:30|432.01|428.01|432.13|428.13|432.13|428.13|431.98|427.98|7
1612307620000|2021-02-02 23:13:40|432.14|428.14|432.06|428.06|432.14|428.14|432.06|428.06|6
1612307630000|2021-02-02 23:13:50|432.04|428.04|432.02|428.02|432.04|428.04|432.01|428.01|3
1612307640000|2021-02-02 23:14:00|432.04|428.04|431.95|427.95|432.06|428.06|431.95|427.95|12
1612307650000|2021-02-02 23:14:10|431.99|427.99|431.97|427.97|432.01|428.01|431.96|427.96|6
1612307660000|2021-02-02 23:14:20|431.96|427.96|432.01|428.01|432.01|428.01|431.96|427.96|11
1612307670000|2021-02-02 23:14:30|432|428|432.19|428.19|432.19|428.19|431.99|427.99|11
1612307680000|2021-02-02 23:14:40|432.06|428.06|432.19|428.19|432.19|428.19|432.06|428.06|10
1612307690000|2021-02-02 23:14:50|432.18|428.18|432.08|428.08|432.19|428.19|432.06|428.06|7
1612307700000|2021-02-02 23:15:00|432.09|428.09|432.1|428.1|432.1|428.1|432.06|428.06|11
1612307710000|2021-02-02 23:15:10|432.09|428.09|432.07|428.07|432.1|428.1|432.04|428.04|9
1612307720000|2021-02-02 23:15:20|432.11|428.11|432.18|428.18|432.18|428.18|432.11|428.11|4
1612307730000|2021-02-02 23:15:30|432.2|428.2|432.21|428.21|432.21|428.21|432.17|428.17|13
1612307740000|2021-02-02 23:15:40|432.2|428.2|432.1|428.1|432.21|428.21|432.08|428.08|13
1612307750000|2021-02-02 23:15:50|432.08|428.08|432.1|428.1|432.2|428.2|432.08|428.08|13
1612307760000|2021-02-02 23:16:00|432.09|428.09|432.11|428.11|432.11|428.11|432.09|428.09|10
1612307770000|2021-02-02 23:16:10|432.12|428.12|432.16|428.16|432.19|428.19|432.1|428.1|11
1612307780000|2021-02-02 23:16:20|432.08|428.08|432.1|428.1|432.18|428.18|432.08|428.08|18
1612307790000|2021-02-02 23:16:30|432.18|428.18|431.95|427.95|432.18|428.18|431.95|427.95|15
1612307800000|2021-02-02 23:16:40|431.96|427.96|431.95|427.95|431.98|427.98|431.94|427.94|13
1612307810000|2021-02-02 23:16:50|431.97|427.97|431.98|427.98|431.98|427.98|431.89|427.89|13
1612307820000|2021-02-02 23:17:00|432.02|428.02|431.98|427.98|432.12|428.12|431.95|427.95|24
1612307830000|2021-02-02 23:17:10|431.97|427.97|431.95|427.95|432.21|428.21|431.94|427.94|11
1612307840000|2021-02-02 23:17:20|431.96|427.96|431.99|427.99|432.16|428.16|431.95|427.95|14
1612307850000|2021-02-02 23:17:30|432|428|432.05|428.05|432.05|428.05|431.99|427.99|3
1612307860000|2021-02-02 23:17:40|432.04|428.04|431.99|427.99|432.05|428.05|431.98|427.98|12
1612307870000|2021-02-02 23:17:50|431.98|427.98|432.11|428.11|432.11|428.11|431.98|427.98|17
1612307880000|2021-02-02 23:18:00|432.1|428.1|432.12|428.12|432.12|428.12|432.1|428.1|3
1612307890000|2021-02-02 23:18:10|432.14|428.14|432.23|428.23|432.23|428.23|432.09|428.09|10
1612307900000|2021-02-02 23:18:20|432.22|428.22|432.22|428.22|432.24|428.24|432.21|428.21|11
1612307910000|2021-02-02 23:18:30|432.23|428.23|432.18|428.18|432.23|428.23|432.18|428.18|11
1612307920000|2021-02-02 23:18:40|432.15|428.15|432.14|428.14|432.16|428.16|432.13|428.13|8
1612307930000|2021-02-02 23:18:50|432.15|428.15|432.15|428.15|432.15|428.15|432.14|428.14|3
1612307940000|2021-02-02 23:19:00|432.14|428.14|432.15|428.15|432.16|428.16|432.13|428.13|14
1612307950000|2021-02-02 23:19:10|432.16|428.16|432.12|428.12|432.16|428.16|432.1|428.1|5
1612307970000|2021-02-02 23:19:30|432.13|428.13|432.14|428.14|432.14|428.14|432.12|428.12|6
1612307980000|2021-02-02 23:19:40|432.13|428.13|432.14|428.14|432.14|428.14|432.13|428.13|2
1612308000000|2021-02-02 23:20:00|432.12|428.12|432.14|428.14|432.14|428.14|432.12|428.12|10
1612308010000|2021-02-02 23:20:10|432.12|428.12|431.98|427.98|432.14|428.14|431.98|427.98|4
1612308030000|2021-02-02 23:20:30|432.02|428.02|431.98|427.98|432.02|428.02|431.98|427.98|4
1612308040000|2021-02-02 23:20:40|432.01|428.01|431.98|427.98|432.01|428.01|431.98|427.98|23
1612308050000|2021-02-02 23:20:50|432.01|428.01|432|428|432.01|428.01|431.97|427.97|13
1612308060000|2021-02-02 23:21:00|432.01|428.01|432.01|428.01|432.02|428.02|431.98|427.98|9
1612308070000|2021-02-02 23:21:10|432.02|428.02|432.08|428.08|432.14|428.14|432.01|428.01|13
1612308080000|2021-02-02 23:21:20|432.1|428.1|432.13|428.13|432.13|428.13|432.1|428.1|6
1612308090000|2021-02-02 23:21:30|432.14|428.14|432.23|428.23|432.25|428.25|432.14|428.14|16
1612308100000|2021-02-02 23:21:40|432.24|428.24|432.19|428.19|432.24|428.24|432.19|428.19|14
1612308110000|2021-02-02 23:21:50|432.17|428.17|432.18|428.18|432.2|428.2|432.17|428.17|9
1612308120000|2021-02-02 23:22:00|432.19|428.19|432.17|428.17|432.19|428.19|432.17|428.17|5
1612308130000|2021-02-02 23:22:10|432.15|428.15|432.13|428.13|432.15|428.15|432.13|428.13|3
1612308140000|2021-02-02 23:22:20|432.14|428.14|432.12|428.12|432.14|428.14|432.12|428.12|3
1612308160000|2021-02-02 23:22:40|432.13|428.13|432.14|428.14|432.14|428.14|432.11|428.11|6
1612308170000|2021-02-02 23:22:50|432.13|428.13|432.12|428.12|432.14|428.14|432.12|428.12|7
1612308180000|2021-02-02 23:23:00|432.13|428.13|432.11|428.11|432.14|428.14|432.11|428.11|12
1612308190000|2021-02-02 23:23:10|432.1|428.1|432.14|428.14|432.14|428.14|432.1|428.1|14
1612308200000|2021-02-02 23:23:20|432.15|428.15|432.11|428.11|432.15|428.15|432.11|428.11|4
1612308210000|2021-02-02 23:23:30|432.1|428.1|432.09|428.09|432.11|428.11|432.09|428.09|6
1612308220000|2021-02-02 23:23:40|432.1|428.1|432.09|428.09|432.1|428.1|432.09|428.09|2
1612308230000|2021-02-02 23:23:50|432.08|428.08|432.08|428.08|432.1|428.1|432.05|428.05|11
1612308240000|2021-02-02 23:24:00|432.09|428.09|432.08|428.08|432.09|428.09|432.05|428.05|22
1612308250000|2021-02-02 23:24:10|432.07|428.07|432.05|428.05|432.09|428.09|432.05|428.05|14
1612308260000|2021-02-02 23:24:20|432.04|428.04|432.02|428.02|432.06|428.06|431.99|427.99|26
1612308270000|2021-02-02 23:24:30|432.01|428.01|432.04|428.04|432.06|428.06|432|428|21
1612308280000|2021-02-02 23:24:40|432.05|428.05|431.99|427.99|432.05|428.05|431.95|427.95|25
1612308290000|2021-02-02 23:24:50|432|428|432.09|428.09|432.11|428.11|432|428|19
1612308300000|2021-02-02 23:25:00|432.08|428.08|432.11|428.11|432.11|428.11|432.07|428.07|12
1612308310000|2021-02-02 23:25:10|432.15|428.15|432.25|428.25|432.25|428.25|432.14|428.14|10
1612308320000|2021-02-02 23:25:20|432.24|428.24|432.3|428.3|432.3|428.3|432.23|428.23|7
1612308330000|2021-02-02 23:25:30|432.25|428.25|432.26|428.26|432.31|428.31|432.25|428.25|12
1612308340000|2021-02-02 23:25:40|432.27|428.27|432.25|428.25|432.27|428.27|432.25|428.25|5
1612308350000|2021-02-02 23:25:50|432.24|428.24|432.29|428.29|432.3|428.3|432.21|428.21|18
1612308360000|2021-02-02 23:26:00|432.3|428.3|432.44|428.44|432.51|428.51|432.29|428.29|31
1612308370000|2021-02-02 23:26:10|432.43|428.43|432.45|428.45|432.54|428.54|432.36|428.36|22
1612308380000|2021-02-02 23:26:20|432.53|428.53|432.51|428.51|432.55|428.55|432.43|428.43|17
1612308390000|2021-02-02 23:26:30|432.49|428.49|432.49|428.49|432.54|428.54|432.47|428.47|17
1612308400000|2021-02-02 23:26:40|432.5|428.5|432.47|428.47|432.5|428.5|432.46|428.46|13
1612308410000|2021-02-02 23:26:50|432.49|428.49|432.59|428.59|432.59|428.59|432.46|428.46|15
1612308420000|2021-02-02 23:27:00|432.58|428.58|432.87|428.87|432.87|428.87|432.56|428.56|23
1612308430000|2021-02-02 23:27:10|432.88|428.88|432.9|428.9|432.9|428.9|432.87|428.87|3
1612308440000|2021-02-02 23:27:20|432.89|428.89|432.9|428.9|432.9|428.9|432.88|428.88|4
1612308450000|2021-02-02 23:27:30|432.91|428.91|432.75|428.75|432.91|428.91|432.6|428.6|17
1612308460000|2021-02-02 23:27:40|432.76|428.76|432.88|428.88|432.88|428.88|432.74|428.74|11
1612308470000|2021-02-02 23:27:50|432.91|428.91|432.88|428.88|432.91|428.91|432.84|428.84|8
1612308480000|2021-02-02 23:28:00|432.89|428.89|432.97|428.97|432.97|428.97|432.85|428.85|20
1612308490000|2021-02-02 23:28:10|432.96|428.96|433.02|429.02|433.02|429.02|432.92|428.92|11
1612308500000|2021-02-02 23:28:20|432.92|428.92|433.03|429.03|433.03|429.03|432.92|428.92|8
1612308510000|2021-02-02 23:28:30|432.93|428.93|432.91|428.91|432.98|428.98|432.8|428.8|23
1612308520000|2021-02-02 23:28:40|432.89|428.89|433.01|429.01|433.01|429.01|432.89|428.89|17
1612308530000|2021-02-02 23:28:50|432.93|428.93|432.96|428.96|433.01|429.01|432.92|428.92|14
1612308540000|2021-02-02 23:29:00|432.93|428.93|433.06|429.06|433.06|429.06|432.75|428.75|26
1612308550000|2021-02-02 23:29:10|433.04|429.04|433.05|429.05|433.05|429.05|433.03|429.03|7
1612308560000|2021-02-02 23:29:20|433.03|429.03|432.92|428.92|433.05|429.05|432.83|428.83|27
1612308570000|2021-02-02 23:29:30|432.93|428.93|433.02|429.02|433.03|429.03|432.91|428.91|22
1612308580000|2021-02-02 23:29:40|433.03|429.03|432.92|428.92|433.03|429.03|432.91|428.91|15
1612308590000|2021-02-02 23:29:50|432.91|428.91|432.94|428.94|432.98|428.98|432.91|428.91|17
1612308600000|2021-02-02 23:30:00|432.92|428.92|433.01|429.01|433.01|429.01|432.9|428.9|19
1612308610000|2021-02-02 23:30:10|432.99|428.99|433|429|433.04|429.04|432.99|428.99|13
1612308620000|2021-02-02 23:30:20|432.92|428.92|432.91|428.91|432.95|428.95|432.87|428.87|18
1612308630000|2021-02-02 23:30:30|432.93|428.93|432.91|428.91|432.93|428.93|432.91|428.91|12
1612308640000|2021-02-02 23:30:40|432.92|428.92|432.81|428.81|432.92|428.92|432.79|428.79|11
1612308650000|2021-02-02 23:30:50|432.8|428.8|432.83|428.83|432.85|428.85|432.77|428.77|23
1612308660000|2021-02-02 23:31:00|432.84|428.84|433.02|429.02|433.02|429.02|432.82|428.82|23
1612308670000|2021-02-02 23:31:10|433.03|429.03|432.95|428.95|433.04|429.04|432.92|428.92|22
1612308680000|2021-02-02 23:31:20|432.96|428.96|433.01|429.01|433.02|429.02|432.96|428.96|18
1612308690000|2021-02-02 23:31:30|433.02|429.02|432.81|428.81|433.02|429.02|432.81|428.81|14
1612308700000|2021-02-02 23:31:40|432.88|428.88|432.94|428.94|432.97|428.97|432.88|428.88|32
1612308710000|2021-02-02 23:31:50|432.9|428.9|432.74|428.74|432.95|428.95|432.73|428.73|19
1612308720000|2021-02-02 23:32:00|432.75|428.75|432.96|428.96|433|429|432.75|428.75|25
1612308730000|2021-02-02 23:32:10|432.97|428.97|432.77|428.77|432.97|428.97|432.75|428.75|23
1612308740000|2021-02-02 23:32:20|432.76|428.76|432.88|428.88|432.94|428.94|432.7|428.7|24
1612308750000|2021-02-02 23:32:30|432.89|428.89|432.92|428.92|432.96|428.96|432.85|428.85|27
1612308760000|2021-02-02 23:32:40|432.87|428.87|432.73|428.73|432.92|428.92|432.73|428.73|23
1612308770000|2021-02-02 23:32:50|432.74|428.74|432.92|428.92|432.95|428.95|432.74|428.74|23
1612308780000|2021-02-02 23:33:00|432.93|428.93|432.89|428.89|432.94|428.94|432.86|428.86|13
1612308790000|2021-02-02 23:33:10|432.9|428.9|432.9|428.9|432.93|428.93|432.85|428.85|22
1612308800000|2021-02-02 23:33:20|432.88|428.88|432.87|428.87|432.96|428.96|432.87|428.87|18
1612308810000|2021-02-02 23:33:30|432.88|428.88|432.71|428.71|432.89|428.89|432.69|428.69|25
1612308820000|2021-02-02 23:33:40|432.72|428.72|432.9|428.9|432.9|428.9|432.72|428.72|28
1612308830000|2021-02-02 23:33:50|432.81|428.81|432.72|428.72|432.9|428.9|432.72|428.72|19
1612308840000|2021-02-02 23:34:00|432.71|428.71|432.86|428.86|432.87|428.87|432.71|428.71|19
1612308850000|2021-02-02 23:34:10|432.87|428.87|433.04|429.04|433.04|429.04|432.87|428.87|16
1612308860000|2021-02-02 23:34:20|433.05|429.05|433.04|429.04|433.05|429.05|433.03|429.03|8
1612308870000|2021-02-02 23:34:30|433.03|429.03|433.03|429.03|433.03|429.03|433.02|429.02|3
1612308880000|2021-02-02 23:34:40|433.02|429.02|433.02|429.02|433.02|429.02|433.02|429.02|1
1612308890000|2021-02-02 23:34:50|433.03|429.03|433.03|429.03|433.03|429.03|433.03|429.03|1
1612308910000|2021-02-02 23:35:10|433.01|429.01|432.87|428.87|433.01|429.01|432.86|428.86|8
1612308920000|2021-02-02 23:35:20|432.88|428.88|432.9|428.9|432.9|428.9|432.87|428.87|9
1612308930000|2021-02-02 23:35:30|432.91|428.91|432.91|428.91|432.91|428.91|432.9|428.9|5
1612308940000|2021-02-02 23:35:40|432.92|428.92|432.97|428.97|432.97|428.97|432.92|428.92|4
1612308950000|2021-02-02 23:35:50|432.98|428.98|432.96|428.96|432.98|428.98|432.94|428.94|12
1612308960000|2021-02-02 23:36:00|432.97|428.97|433.05|429.05|433.05|429.05|432.91|428.91|18
1612308970000|2021-02-02 23:36:10|433.04|429.04|433.04|429.04|433.05|429.05|433.04|429.04|3
1612308980000|2021-02-02 23:36:20|433.05|429.05|433.4|429.4|433.4|429.4|433.05|429.05|13
1612308990000|2021-02-02 23:36:30|433.39|429.39|433.33|429.33|433.39|429.39|433.33|429.33|6
1612309000000|2021-02-02 23:36:40|433.36|429.36|433.16|429.16|433.36|429.36|433.1|429.1|18
1612309010000|2021-02-02 23:36:50|433.14|429.14|433.18|429.18|433.23|429.23|433.09|429.09|14
1612309020000|2021-02-02 23:37:00|433.21|429.21|433.24|429.24|433.26|429.26|433.18|429.18|15
1612309030000|2021-02-02 23:37:10|433.2|429.2|433.19|429.19|433.24|429.24|433.18|429.18|14
1612309040000|2021-02-02 23:37:20|433.18|429.18|433.18|429.18|433.21|429.21|433.17|429.17|8
1612309050000|2021-02-02 23:37:30|433.19|429.19|433.21|429.21|433.21|429.21|433.16|429.16|9
1612309060000|2021-02-02 23:37:40|433.18|429.18|433.19|429.19|433.23|429.23|433.18|429.18|13
1612309080000|2021-02-02 23:38:00|433.15|429.15|433.19|429.19|433.19|429.19|433.06|429.06|15
1612309090000|2021-02-02 23:38:10|433.21|429.21|433.36|429.36|433.36|429.36|433.17|429.17|17
1612309100000|2021-02-02 23:38:20|433.37|429.37|433.37|429.37|433.37|429.37|433.34|429.34|3
1612309130000|2021-02-02 23:38:50|433.36|429.36|433.37|429.37|433.37|429.37|433.36|429.36|6
1612309140000|2021-02-02 23:39:00|433.33|429.33|433.49|429.49|433.51|429.51|433.33|429.33|15
1612309150000|2021-02-02 23:39:10|433.54|429.54|433.65|429.65|433.69|429.69|433.47|429.47|14
1612309160000|2021-02-02 23:39:20|433.64|429.64|433.77|429.77|433.8|429.8|433.64|429.64|22
1612309170000|2021-02-02 23:39:30|433.8|429.8|433.77|429.77|433.82|429.82|433.76|429.76|20
1612309180000|2021-02-02 23:39:40|433.74|429.74|433.71|429.71|433.77|429.77|433.71|429.71|16
1612309190000|2021-02-02 23:39:50|433.74|429.74|433.75|429.75|433.76|429.76|433.72|429.72|9
1612309200000|2021-02-02 23:40:00|433.73|429.73|433.75|429.75|433.81|429.81|433.71|429.71|14
1612309210000|2021-02-02 23:40:10|433.76|429.76|433.76|429.76|433.76|429.76|433.75|429.75|3
1612309220000|2021-02-02 23:40:20|433.75|429.75|433.75|429.75|433.75|429.75|433.75|429.75|1
1612309230000|2021-02-02 23:40:30|433.76|429.76|433.75|429.75|433.77|429.77|433.72|429.72|14
1612309240000|2021-02-02 23:40:40|433.78|429.78|433.74|429.74|433.78|429.78|433.72|429.72|15
1612309250000|2021-02-02 23:40:50|433.72|429.72|433.74|429.74|433.75|429.75|433.72|429.72|17
1612309260000|2021-02-02 23:41:00|433.73|429.73|433.65|429.65|433.73|429.73|433.52|429.52|20
1612309270000|2021-02-02 23:41:10|433.64|429.64|433.63|429.63|433.66|429.66|433.63|429.63|11
1612309280000|2021-02-02 23:41:20|433.65|429.65|433.74|429.74|433.76|429.76|433.65|429.65|16
1612309290000|2021-02-02 23:41:30|433.75|429.75|433.74|429.74|433.75|429.75|433.74|429.74|4
1612309300000|2021-02-02 23:41:40|433.73|429.73|433.7|429.7|433.77|429.77|433.69|429.69|23
1612309310000|2021-02-02 23:41:50|433.73|429.73|433.72|429.72|433.73|429.73|433.69|429.69|9
1612309320000|2021-02-02 23:42:00|433.73|429.73|433.67|429.67|433.74|429.74|433.67|429.67|27
1612309330000|2021-02-02 23:42:10|433.71|429.71|433.57|429.57|433.71|429.71|433.54|429.54|34
1612309340000|2021-02-02 23:42:20|433.58|429.58|433.69|429.69|433.69|429.69|433.58|429.58|15
1612309350000|2021-02-02 23:42:30|433.68|429.68|433.68|429.68|433.74|429.74|433.66|429.66|17
1612309360000|2021-02-02 23:42:40|433.67|429.67|433.66|429.66|433.67|429.67|433.66|429.66|2
1612309380000|2021-02-02 23:43:00|433.67|429.67|433.67|429.67|433.67|429.67|433.65|429.65|10
1612309390000|2021-02-02 23:43:10|433.65|429.65|433.66|429.66|433.67|429.67|433.64|429.64|8
1612309400000|2021-02-02 23:43:20|433.64|429.64|433.67|429.67|433.69|429.69|433.64|429.64|5
1612309410000|2021-02-02 23:43:30|433.69|429.69|433.7|429.7|433.7|429.7|433.69|429.69|2
1612309420000|2021-02-02 23:43:40|433.72|429.72|433.76|429.76|433.78|429.78|433.72|429.72|4
1612309430000|2021-02-02 23:43:50|433.75|429.75|433.79|429.79|433.82|429.82|433.73|429.73|7
1612309440000|2021-02-02 23:44:00|433.83|429.83|433.79|429.79|433.83|429.83|433.79|429.79|2
1612309450000|2021-02-02 23:44:10|433.78|429.78|433.83|429.83|433.89|429.89|433.75|429.75|15
1612309460000|2021-02-02 23:44:20|433.85|429.85|433.87|429.87|433.88|429.88|433.83|429.83|6
1612309470000|2021-02-02 23:44:30|433.83|429.83|433.83|429.83|433.83|429.83|433.83|429.83|1
1612309480000|2021-02-02 23:44:40|433.82|429.82|433.82|429.82|433.83|429.83|433.82|429.82|3
1612309490000|2021-02-02 23:44:50|433.83|429.83|433.8|429.8|433.86|429.86|433.78|429.78|9
1612309500000|2021-02-02 23:45:00|433.78|429.78|433.74|429.74|433.88|429.88|433.68|429.68|17
1612309510000|2021-02-02 23:45:10|433.75|429.75|433.81|429.81|433.82|429.82|433.68|429.68|18
1612309520000|2021-02-02 23:45:20|433.77|429.77|433.74|429.74|433.83|429.83|433.71|429.71|20
1612309530000|2021-02-02 23:45:30|433.71|429.71|433.65|429.65|433.81|429.81|433.65|429.65|18
1612309540000|2021-02-02 23:45:40|433.66|429.66|433.56|429.56|433.67|429.67|433.55|429.55|15
1612309550000|2021-02-02 23:45:50|433.57|429.57|433.53|429.53|433.57|429.57|433.53|429.53|9
1612309560000|2021-02-02 23:46:00|433.52|429.52|433.42|429.42|433.52|429.52|433.42|429.42|18
1612309570000|2021-02-02 23:46:10|433.43|429.43|433.63|429.63|433.63|429.63|433.42|429.42|23
1612309580000|2021-02-02 23:46:20|433.64|429.64|433.67|429.67|433.69|429.69|433.64|429.64|13
1612309590000|2021-02-02 23:46:30|433.69|429.69|433.62|429.62|433.74|429.74|433.62|429.62|12
1612309600000|2021-02-02 23:46:40|433.65|429.65|433.63|429.63|433.65|429.65|433.59|429.59|14
1612309610000|2021-02-02 23:46:50|433.59|429.59|433.63|429.63|433.66|429.66|433.59|429.59|15
1612309620000|2021-02-02 23:47:00|433.62|429.62|433.47|429.47|433.62|429.62|433.38|429.38|30
1612309630000|2021-02-02 23:47:10|433.42|429.42|433.51|429.51|433.53|429.53|433.42|429.42|21
1612309640000|2021-02-02 23:47:20|433.55|429.55|433.57|429.57|433.61|429.61|433.53|429.53|12
1612309650000|2021-02-02 23:47:30|433.58|429.58|433.61|429.61|433.7|429.7|433.57|429.57|25
1612309660000|2021-02-02 23:47:40|433.64|429.64|433.66|429.66|433.68|429.68|433.6|429.6|23
1612309670000|2021-02-02 23:47:50|433.64|429.64|433.44|429.44|433.64|429.64|433.43|429.43|22
1612309680000|2021-02-02 23:48:00|433.42|429.42|433.33|429.33|433.42|429.42|433.25|429.25|21
1612309690000|2021-02-02 23:48:10|433.32|429.32|433.34|429.34|433.38|429.38|433.27|429.27|16
1612309700000|2021-02-02 23:48:20|433.33|429.33|433.23|429.23|433.33|429.33|433.19|429.19|22
1612309710000|2021-02-02 23:48:30|433.24|429.24|433.28|429.28|433.29|429.29|433.18|429.18|12
1612309720000|2021-02-02 23:48:40|433.29|429.29|433.2|429.2|433.29|429.29|433.2|429.2|14
1612309730000|2021-02-02 23:48:50|433.19|429.19|433.25|429.25|433.25|429.25|433.17|429.17|12
1612309740000|2021-02-02 23:49:00|433.26|429.26|433.24|429.24|433.27|429.27|433.22|429.22|13
1612309750000|2021-02-02 23:49:10|433.26|429.26|433.28|429.28|433.32|429.32|433.26|429.26|16
1612309760000|2021-02-02 23:49:20|433.23|429.23|433.28|429.28|433.28|429.28|433.23|429.23|21
1612309770000|2021-02-02 23:49:30|433.26|429.26|433.35|429.35|433.35|429.35|433.26|429.26|16
1612309780000|2021-02-02 23:49:40|433.36|429.36|433.27|429.27|433.37|429.37|433.26|429.26|22
1612309790000|2021-02-02 23:49:50|433.28|429.28|433.28|429.28|433.29|429.29|433.27|429.27|15
1612309800000|2021-02-02 23:50:00|433.24|429.24|433.16|429.16|433.24|429.24|433.16|429.16|11
1612309810000|2021-02-02 23:50:10|433.07|429.07|433.05|429.05|433.07|429.07|432.98|428.98|24
1612309820000|2021-02-02 23:50:20|433.04|429.04|432.99|428.99|433.07|429.07|432.99|428.99|13
1612309830000|2021-02-02 23:50:30|433|429|432.91|428.91|433|429|432.9|428.9|25
1612309840000|2021-02-02 23:50:40|432.92|428.92|432.89|428.89|432.93|428.93|432.89|428.89|21
1612309850000|2021-02-02 23:50:50|432.88|428.88|432.95|428.95|432.96|428.96|432.87|428.87|14
1612309860000|2021-02-02 23:51:00|432.98|428.98|432.88|428.88|432.98|428.98|432.88|428.88|17
1612309870000|2021-02-02 23:51:10|432.87|428.87|432.71|428.71|432.87|428.87|432.69|428.69|21
1612309880000|2021-02-02 23:51:20|432.72|428.72|432.71|428.71|432.74|428.74|432.7|428.7|17
1612309890000|2021-02-02 23:51:30|432.7|428.7|432.78|428.78|432.79|428.79|432.7|428.7|13
1612309900000|2021-02-02 23:51:40|432.77|428.77|432.71|428.71|432.78|428.78|432.67|428.67|12
1612309910000|2021-02-02 23:51:50|432.78|428.78|432.7|428.7|432.78|428.78|432.57|428.57|33
1612309920000|2021-02-02 23:52:00|432.72|428.72|432.8|428.8|432.83|428.83|432.68|428.68|17
1612309930000|2021-02-02 23:52:10|432.81|428.81|432.7|428.7|432.81|428.81|432.67|428.67|20
1612309940000|2021-02-02 23:52:20|432.68|428.68|432.68|428.68|432.71|428.71|432.66|428.66|19
1612309950000|2021-02-02 23:52:30|432.69|428.69|432.66|428.66|432.74|428.74|432.66|428.66|22
1612309960000|2021-02-02 23:52:40|432.65|428.65|432.68|428.68|432.68|428.68|432.64|428.64|12
1612309970000|2021-02-02 23:52:50|432.67|428.67|432.69|428.69|432.69|428.69|432.66|428.66|18
1612309980000|2021-02-02 23:53:00|432.68|428.68|432.58|428.58|432.68|428.68|432.57|428.57|18
1612309990000|2021-02-02 23:53:10|432.59|428.59|432.5|428.5|432.64|428.64|432.49|428.49|22
1612310000000|2021-02-02 23:53:20|432.51|428.51|432.65|428.65|432.65|428.65|432.51|428.51|25
1612310010000|2021-02-02 23:53:30|432.66|428.66|432.62|428.62|432.7|428.7|432.62|428.62|21
1612310020000|2021-02-02 23:53:40|432.63|428.63|432.56|428.56|432.63|428.63|432.55|428.55|21
1612310030000|2021-02-02 23:53:50|432.55|428.55|432.56|428.56|432.56|428.56|432.51|428.51|14
1612310040000|2021-02-02 23:54:00|432.57|428.57|432.64|428.64|432.68|428.68|432.56|428.56|23
1612310050000|2021-02-02 23:54:10|432.65|428.65|432.55|428.55|432.65|428.65|432.5|428.5|26
1612310060000|2021-02-02 23:54:20|432.53|428.53|432.58|428.58|432.58|428.58|432.52|428.52|15
1612310070000|2021-02-02 23:54:30|432.61|428.61|432.77|428.77|432.8|428.8|432.59|428.59|24
1612310080000|2021-02-02 23:54:40|432.76|428.76|432.76|428.76|432.8|428.8|432.74|428.74|17
1612310090000|2021-02-02 23:54:50|432.77|428.77|432.66|428.66|432.78|428.78|432.66|428.66|15
1612310100000|2021-02-02 23:55:00|432.67|428.67|432.66|428.66|432.68|428.68|432.65|428.65|19
1612310110000|2021-02-02 23:55:10|432.67|428.67|432.67|428.67|432.69|428.69|432.63|428.63|17
1612310120000|2021-02-02 23:55:20|432.65|428.65|432.66|428.66|432.68|428.68|432.64|428.64|17
1612310130000|2021-02-02 23:55:30|432.68|428.68|432.62|428.62|432.7|428.7|432.62|428.62|15
1612310140000|2021-02-02 23:55:40|432.64|428.64|432.64|428.64|432.65|428.65|432.62|428.62|16
1612310150000|2021-02-02 23:55:50|432.62|428.62|432.59|428.59|432.64|428.64|432.57|428.57|20
1612310160000|2021-02-02 23:56:00|432.57|428.57|432.61|428.61|432.61|428.61|432.56|428.56|14
1612310170000|2021-02-02 23:56:10|432.62|428.62|432.62|428.62|432.63|428.63|432.6|428.6|9
1612310180000|2021-02-02 23:56:20|432.63|428.63|432.63|428.63|432.65|428.65|432.61|428.61|7
1612310190000|2021-02-02 23:56:30|432.6|428.6|432.67|428.67|432.68|428.68|432.6|428.6|17
1612310200000|2021-02-02 23:56:40|432.65|428.65|432.6|428.6|432.66|428.66|432.6|428.6|8
1612310210000|2021-02-02 23:56:50|432.61|428.61|432.6|428.6|432.63|428.63|432.59|428.59|10
1612310220000|2021-02-02 23:57:00|432.62|428.62|432.61|428.61|432.62|428.62|432.58|428.58|6
1612310230000|2021-02-02 23:57:10|432.6|428.6|432.65|428.65|432.65|428.65|432.58|428.58|18
1612310240000|2021-02-02 23:57:20|432.66|428.66|432.71|428.71|432.71|428.71|432.63|428.63|10
1612310250000|2021-02-02 23:57:30|432.72|428.72|432.64|428.64|432.72|428.72|432.6|428.6|14
1612310260000|2021-02-02 23:57:40|432.66|428.66|432.61|428.61|432.68|428.68|432.6|428.6|14
1612310270000|2021-02-02 23:57:50|432.62|428.62|432.56|428.56|432.62|428.62|432.51|428.51|19
1612310280000|2021-02-02 23:58:00|432.55|428.55|432.71|428.71|432.71|428.71|432.55|428.55|10
1612310290000|2021-02-02 23:58:10|432.69|428.69|432.63|428.63|432.69|428.69|432.63|428.63|11
1612310300000|2021-02-02 23:58:20|432.64|428.64|432.58|428.58|432.65|428.65|432.58|428.58|10
1612310310000|2021-02-02 23:58:30|432.59|428.59|432.58|428.58|432.59|428.59|432.55|428.55|6
1612310320000|2021-02-02 23:58:40|432.57|428.57|432.56|428.56|432.59|428.59|432.56|428.56|9
1612310330000|2021-02-02 23:58:50|432.55|428.55|432.62|428.62|432.62|428.62|432.52|428.52|16
1612310340000|2021-02-02 23:59:00|432.61|428.61|432.55|428.55|432.62|428.62|432.55|428.55|20
1612310350000|2021-02-02 23:59:10|432.56|428.56|432.59|428.59|432.6|428.6|432.56|428.56|16
1612310360000|2021-02-02 23:59:20|432.6|428.6|432.61|428.61|432.61|428.61|432.58|428.58|9
1612310370000|2021-02-02 23:59:30|432.62|428.62|432.57|428.57|432.62|428.62|432.54|428.54|20
1612310380000|2021-02-02 23:59:40|432.56|428.56|432.5|428.5|432.56|428.56|432.5|428.5|12
1612310390000|2021-02-02 23:59:50|432.52|428.52|432.54|428.54|432.56|428.56|432.48|428.48|15
1612310400000|2021-02-03 00:00:00|432.56|428.56|432.59|428.59|432.59|428.59|432.51|428.51|15
1612310410000|2021-02-03 00:00:10|432.6|428.6|432.86|428.86|432.91|428.91|432.6|428.6|18
1612310420000|2021-02-03 00:00:20|432.88|428.88|433.14|429.14|433.32|429.32|432.88|428.88|25
1612310430000|2021-02-03 00:00:30|433.13|429.13|433.9|429.9|434.06|430.06|433.13|429.13|27
1612310440000|2021-02-03 00:00:40|433.89|429.89|433.97|429.97|434.09|430.09|433.82|429.82|12
1612310450000|2021-02-03 00:00:50|433.98|429.98|434.14|430.14|434.56|430.56|433.57|429.57|28
1612310460000|2021-02-03 00:01:00|434.11|430.11|434.97|430.97|435.13|431.13|434.11|430.11|26
1612310470000|2021-02-03 00:01:10|434.59|430.59|434.84|430.84|435.05|431.05|434.59|430.59|30
1612310480000|2021-02-03 00:01:20|434.76|430.76|434.32|430.32|434.88|430.88|434.26|430.26|29
1612310490000|2021-02-03 00:01:30|434.25|430.25|434.52|430.52|434.57|430.57|434.17|430.17|32
1612310500000|2021-02-03 00:01:40|434.5|430.5|434.37|430.37|434.5|430.5|434.33|430.33|21
1612310510000|2021-02-03 00:01:50|434.33|430.33|434.28|430.28|434.36|430.36|434.08|430.08|32
1612310520000|2021-02-03 00:02:00|434.27|430.27|433.79|429.79|434.27|430.27|433.77|429.77|32
1612310530000|2021-02-03 00:02:10|433.78|429.78|433.81|429.81|433.82|429.82|433.71|429.71|17
1612310540000|2021-02-03 00:02:20|433.82|429.82|434.31|430.31|434.39|430.39|433.82|429.82|18
1612310550000|2021-02-03 00:02:30|434.3|430.3|434.24|430.24|434.51|430.51|433.82|429.82|31
1612310560000|2021-02-03 00:02:40|434.23|430.23|434.63|430.63|434.92|430.92|434.23|430.23|31
1612310570000|2021-02-03 00:02:50|434.54|430.54|434.56|430.56|434.62|430.62|434.52|430.52|26
1612310580000|2021-02-03 00:03:00|434.55|430.55|434.67|430.67|434.74|430.74|434.33|430.33|25
1612310590000|2021-02-03 00:03:10|434.68|430.68|434.65|430.65|434.77|430.77|434.54|430.54|25
1612310600000|2021-02-03 00:03:20|434.66|430.66|434.49|430.49|434.7|430.7|434.49|430.49|31
1612310610000|2021-02-03 00:03:30|434.58|430.58|434.36|430.36|434.58|430.58|434.19|430.19|25
1612310620000|2021-02-03 00:03:40|434.34|430.34|434.23|430.23|434.34|430.34|434.08|430.08|20
1612310630000|2021-02-03 00:03:50|434.22|430.22|434.34|430.34|434.39|430.39|434.1|430.1|31
1612310640000|2021-02-03 00:04:00|434.35|430.35|433.92|429.92|434.5|430.5|433.91|429.91|22
1612310650000|2021-02-03 00:04:10|434.03|430.03|433.79|429.79|434.03|430.03|433.79|429.79|21
1612310660000|2021-02-03 00:04:20|433.78|429.78|433.58|429.58|433.78|429.78|433.41|429.41|27
1612310670000|2021-02-03 00:04:30|433.64|429.64|433.39|429.39|433.64|429.64|433.39|429.39|25
1612310680000|2021-02-03 00:04:40|433.4|429.4|433.43|429.43|433.49|429.49|433.38|429.38|26
1612310690000|2021-02-03 00:04:50|433.41|429.41|433.39|429.39|433.41|429.41|433.31|429.31|11
1612310700000|2021-02-03 00:05:00|433.37|429.37|433.1|429.1|433.4|429.4|433.1|429.1|25
1612310710000|2021-02-03 00:05:10|433.24|429.24|433.03|429.03|433.34|429.34|433.03|429.03|30
1612310720000|2021-02-03 00:05:20|433.04|429.04|433.21|429.21|433.25|429.25|432.95|428.95|32
1612310730000|2021-02-03 00:05:30|433.25|429.25|433.02|429.02|433.26|429.26|432.95|428.95|21
1612310740000|2021-02-03 00:05:40|432.98|428.98|432.9|428.9|432.98|428.98|432.79|428.79|32
1612310750000|2021-02-03 00:05:50|432.87|428.87|432.9|428.9|432.92|428.92|432.79|428.79|23
1612310760000|2021-02-03 00:06:00|432.91|428.91|433.13|429.13|433.13|429.13|432.9|428.9|26
1612310770000|2021-02-03 00:06:10|433.12|429.12|433.22|429.22|433.27|429.27|433.12|429.12|22
1612310780000|2021-02-03 00:06:20|433.21|429.21|433.17|429.17|433.24|429.24|433.17|429.17|20
1612310790000|2021-02-03 00:06:30|433.21|429.21|433.33|429.33|433.41|429.41|433.21|429.21|16
1612310800000|2021-02-03 00:06:40|433.28|429.28|433.16|429.16|433.48|429.48|433.16|429.16|27
1612310810000|2021-02-03 00:06:50|433.14|429.14|433.25|429.25|433.27|429.27|433.14|429.14|13
1612310820000|2021-02-03 00:07:00|433.24|429.24|433.75|429.75|433.81|429.81|433.24|429.24|28
1612310830000|2021-02-03 00:07:10|433.74|429.74|433.52|429.52|433.81|429.81|433.49|429.49|18
1612310840000|2021-02-03 00:07:20|433.53|429.53|433.6|429.6|433.7|429.7|433.49|429.49|24
1612310850000|2021-02-03 00:07:30|433.63|429.63|433.84|429.84|433.88|429.88|433.63|429.63|13
1612310860000|2021-02-03 00:07:40|433.89|429.89|434.03|430.03|434.07|430.07|433.89|429.89|22
1612310870000|2021-02-03 00:07:50|434.05|430.05|434.45|430.45|434.48|430.48|434.05|430.05|33
1612310880000|2021-02-03 00:08:00|434.44|430.44|434.25|430.25|434.51|430.51|434.22|430.22|31
1612310890000|2021-02-03 00:08:10|434.13|430.13|434.26|430.26|434.32|430.32|434.09|430.09|32
1612310900000|2021-02-03 00:08:20|434.13|430.13|434.36|430.36|434.37|430.37|434.1|430.1|25
1612310910000|2021-02-03 00:08:30|434.37|430.37|434.33|430.33|434.4|430.4|434.26|430.26|26
1612310920000|2021-02-03 00:08:40|434.34|430.34|434.17|430.17|434.34|430.34|434.05|430.05|25
1612310930000|2021-02-03 00:08:50|434.18|430.18|434.33|430.33|434.35|430.35|434.17|430.17|20
1612310940000|2021-02-03 00:09:00|434.34|430.34|434.63|430.63|434.78|430.78|434.34|430.34|27
1612310950000|2021-02-03 00:09:10|434.64|430.64|435.11|431.11|435.31|431.31|434.64|430.64|29
1612310960000|2021-02-03 00:09:20|435.14|431.14|435.33|431.33|435.4|431.4|435.09|431.09|26
1612310970000|2021-02-03 00:09:30|435.36|431.36|435.35|431.35|435.44|431.44|435.32|431.32|20
1612310980000|2021-02-03 00:09:40|435.44|431.44|435.36|431.36|435.44|431.44|435.33|431.33|20
1612310990000|2021-02-03 00:09:50|435.37|431.37|435.27|431.27|435.38|431.38|435.21|431.21|29
1612311000000|2021-02-03 00:10:00|435.28|431.28|435.32|431.32|435.32|431.32|435.2|431.2|6
1612311010000|2021-02-03 00:10:10|435.2|431.2|435.34|431.34|435.37|431.37|435.2|431.2|10
1612311020000|2021-02-03 00:10:20|435.38|431.38|435.47|431.47|435.5|431.5|435.32|431.32|20
1612311030000|2021-02-03 00:10:30|435.48|431.48|435.55|431.55|435.56|431.56|435.26|431.26|19
1612311040000|2021-02-03 00:10:40|435.53|431.53|435.99|431.99|435.99|431.99|435.53|431.53|20
1612311050000|2021-02-03 00:10:50|435.98|431.98|435.93|431.93|436.04|432.04|435.75|431.75|22
1612311060000|2021-02-03 00:11:00|435.95|431.95|436.41|432.41|436.41|432.41|435.92|431.92|17
1612311070000|2021-02-03 00:11:10|436.42|432.42|436.38|432.38|436.42|432.42|436.31|432.31|15
1612311080000|2021-02-03 00:11:20|436.39|432.39|436.38|432.38|436.39|432.39|436.36|432.36|12
1612311090000|2021-02-03 00:11:30|436.37|432.37|436.43|432.43|436.45|432.45|436.37|432.37|12
1612311100000|2021-02-03 00:11:40|436.42|432.42|437|433|437|433|436.39|432.39|26
1612311110000|2021-02-03 00:11:50|437.01|433.01|437.09|433.09|437.11|433.11|436.66|432.66|17
1612311120000|2021-02-03 00:12:00|437.1|433.1|437.42|433.42|437.43|433.43|437.06|433.06|21
1612311130000|2021-02-03 00:12:10|437.69|433.69|437.7|433.7|437.7|433.7|437.65|433.65|8
1612311140000|2021-02-03 00:12:20|437.67|433.67|438|434|438.02|434.02|437.64|433.64|12
1612311150000|2021-02-03 00:12:30|438.01|434.01|438.33|434.33|438.35|434.35|438.01|434.01|31
1612311160000|2021-02-03 00:12:40|438.32|434.32|437.85|433.85|438.32|434.32|437.77|433.77|25
1612311170000|2021-02-03 00:12:50|437.82|433.82|438.01|434.01|438.05|434.05|437.82|433.82|22
1612311180000|2021-02-03 00:13:00|438.31|434.31|438.44|434.44|438.49|434.49|438.31|434.31|21
1612311190000|2021-02-03 00:13:10|438.45|434.45|438.27|434.27|438.47|434.47|438.27|434.27|23
1612311200000|2021-02-03 00:13:20|438.25|434.25|437.98|433.98|438.26|434.26|437.84|433.84|22
1612311210000|2021-02-03 00:13:30|437.99|433.99|438.15|434.15|438.19|434.19|437.99|433.99|20
1612311220000|2021-02-03 00:13:40|438.12|434.12|438.18|434.18|438.21|434.21|438.07|434.07|28
1612311230000|2021-02-03 00:13:50|438.2|434.2|438.17|434.17|438.23|434.23|438.1|434.1|24
1612311240000|2021-02-03 00:14:00|438.15|434.15|437.3|433.3|438.17|434.17|437.28|433.28|32
1612311250000|2021-02-03 00:14:10|437.22|433.22|436.9|432.9|437.23|433.23|436.88|432.88|31
1612311260000|2021-02-03 00:14:20|436.87|432.87|436.95|432.95|437.05|433.05|436.84|432.84|31
1612311270000|2021-02-03 00:14:30|436.94|432.94|436.96|432.96|436.97|432.97|436.91|432.91|10
1612311280000|2021-02-03 00:14:40|436.95|432.95|437.31|433.31|437.31|433.31|436.95|432.95|18
1612311290000|2021-02-03 00:14:50|437.23|433.23|437.08|433.08|437.53|433.53|437.07|433.07|26
1612311300000|2021-02-03 00:15:00|437.09|433.09|437.02|433.02|437.1|433.1|436.99|432.99|13
1612311310000|2021-02-03 00:15:10|437.03|433.03|437.05|433.05|437.05|433.05|437.02|433.02|5
1612311320000|2021-02-03 00:15:20|437.02|433.02|437.09|433.09|437.11|433.11|437|433|12
1612311330000|2021-02-03 00:15:30|437.11|433.11|437.13|433.13|437.17|433.17|437.1|433.1|18
1612311340000|2021-02-03 00:15:40|437.12|433.12|437.19|433.19|437.2|433.2|437.12|433.12|11
1612311350000|2021-02-03 00:15:50|437.16|433.16|437.23|433.23|437.28|433.28|437.14|433.14|18
1612311360000|2021-02-03 00:16:00|437.25|433.25|437.09|433.09|437.31|433.31|437.06|433.06|27
1612311370000|2021-02-03 00:16:10|437.1|433.1|437.15|433.15|437.26|433.26|437.07|433.07|17
1612311380000|2021-02-03 00:16:20|437.14|433.14|437.02|433.02|437.19|433.19|437.02|433.02|22
1612311390000|2021-02-03 00:16:30|437.03|433.03|437.12|433.12|437.19|433.19|437.03|433.03|26
1612311400000|2021-02-03 00:16:40|437.15|433.15|437.15|433.15|437.2|433.2|437.13|433.13|14
1612311410000|2021-02-03 00:16:50|437.16|433.16|437.03|433.03|437.16|433.16|437.03|433.03|14
1612311420000|2021-02-03 00:17:00|436.94|432.94|437.05|433.05|437.06|433.06|436.82|432.82|22
1612311430000|2021-02-03 00:17:10|437.03|433.03|437.19|433.19|437.2|433.2|437.03|433.03|13
1612311440000|2021-02-03 00:17:20|437.17|433.17|437.76|433.76|437.76|433.76|437.17|433.17|20
1612311450000|2021-02-03 00:17:30|437.77|433.77|437.75|433.75|437.79|433.79|437.63|433.63|21
1612311460000|2021-02-03 00:17:40|437.77|433.77|437.7|433.7|437.78|433.78|437.52|433.52|24
1612311470000|2021-02-03 00:17:50|437.71|433.71|437.64|433.64|438|434|437.61|433.61|33
1612311480000|2021-02-03 00:18:00|437.63|433.63|437.72|433.72|437.72|433.72|437.45|433.45|21
1612311490000|2021-02-03 00:18:10|437.73|433.73|437.81|433.81|437.85|433.85|437.69|433.69|14
1612311500000|2021-02-03 00:18:20|437.82|433.82|437.83|433.83|437.83|433.83|437.75|433.75|15
1612311510000|2021-02-03 00:18:30|437.85|433.85|437.93|433.93|437.93|433.93|437.85|433.85|10
1612311520000|2021-02-03 00:18:40|437.95|433.95|438.04|434.04|438.06|434.06|437.85|433.85|16
1612311530000|2021-02-03 00:18:50|438.05|434.05|438.08|434.08|438.1|434.1|437.98|433.98|19
1612311540000|2021-02-03 00:19:00|438.09|434.09|437.85|433.85|438.11|434.11|437.68|433.68|22
1612311550000|2021-02-03 00:19:10|437.87|433.87|437.92|433.92|437.93|433.93|437.85|433.85|14
1612311560000|2021-02-03 00:19:20|437.9|433.9|438.09|434.09|438.09|434.09|437.89|433.89|17
1612311570000|2021-02-03 00:19:30|438.08|434.08|438.32|434.32|438.41|434.41|438.08|434.08|27
1612311580000|2021-02-03 00:19:40|438.31|434.31|438.39|434.39|438.42|434.42|438.3|434.3|20
1612311590000|2021-02-03 00:19:50|438.4|434.4|438.3|434.3|438.4|434.4|438.27|434.27|28
1612311600000|2021-02-03 00:20:00|438.29|434.29|437.88|433.88|438.31|434.31|437.86|433.86|29
1612311610000|2021-02-03 00:20:10|437.86|433.86|437.86|433.86|437.89|433.89|437.76|433.76|19
1612311620000|2021-02-03 00:20:20|437.82|433.82|437.87|433.87|437.89|433.89|437.79|433.79|27
1612311630000|2021-02-03 00:20:30|437.88|433.88|437.78|433.78|438.09|434.09|437.78|433.78|20
1612311640000|2021-02-03 00:20:40|437.79|433.79|437.35|433.35|437.79|433.79|437.31|433.31|26
1612311650000|2021-02-03 00:20:50|437.36|433.36|436.76|432.76|437.38|433.38|436.68|432.68|25
1612311660000|2021-02-03 00:21:00|436.78|432.78|436.87|432.87|436.93|432.93|436.78|432.78|26
1612311670000|2021-02-03 00:21:10|436.86|432.86|436.62|432.62|436.86|432.86|436.49|432.49|21
1612311680000|2021-02-03 00:21:20|436.58|432.58|436.59|432.59|436.71|432.71|436.58|432.58|21
1612311690000|2021-02-03 00:21:30|436.58|432.58|436.62|432.62|436.63|432.63|436.54|432.54|21
1612311700000|2021-02-03 00:21:40|436.61|432.61|436.78|432.78|436.78|432.78|436.15|432.15|30
1612311710000|2021-02-03 00:21:50|436.79|432.79|436.95|432.95|436.95|432.95|436.79|432.79|13
1612311720000|2021-02-03 00:22:00|436.94|432.94|437.17|433.17|437.28|433.28|436.94|432.94|22
1612311730000|2021-02-03 00:22:10|437.16|433.16|437.22|433.22|437.29|433.29|437.01|433.01|30
1612311740000|2021-02-03 00:22:20|437.2|433.2|436.95|432.95|437.23|433.23|436.93|432.93|27
1612311750000|2021-02-03 00:22:30|436.94|432.94|437.16|433.16|437.17|433.17|436.91|432.91|19
1612311760000|2021-02-03 00:22:40|437.18|433.18|437.38|433.38|437.53|433.53|437.16|433.16|29
1612311770000|2021-02-03 00:22:50|437.5|433.5|437.39|433.39|437.5|433.5|437.36|433.36|16
1612311780000|2021-02-03 00:23:00|437.4|433.4|437.28|433.28|437.4|433.4|437.24|433.24|19
1612311790000|2021-02-03 00:23:10|437.24|433.24|437.17|433.17|437.24|433.24|437.17|433.17|6
1612311800000|2021-02-03 00:23:20|437.16|433.16|437.15|433.15|437.2|433.2|437.13|433.13|15
1612311810000|2021-02-03 00:23:30|437.16|433.16|437.18|433.18|437.18|433.18|437.14|433.14|21
1612311820000|2021-02-03 00:23:40|437.15|433.15|437.07|433.07|437.21|433.21|437.07|433.07|11
1612311830000|2021-02-03 00:23:50|437.04|433.04|437.37|433.37|437.37|433.37|437.04|433.04|19
1612311840000|2021-02-03 00:24:00|437.34|433.34|437.4|433.4|437.45|433.45|437.34|433.34|16
1612311850000|2021-02-03 00:24:10|437.46|433.46|437.52|433.52|437.54|433.54|437.34|433.34|30
1612311860000|2021-02-03 00:24:20|437.53|433.53|437.7|433.7|437.7|433.7|437.44|433.44|20
1612311870000|2021-02-03 00:24:30|437.69|433.69|437.77|433.77|437.78|433.78|437.67|433.67|16
1612311880000|2021-02-03 00:24:40|437.71|433.71|437.72|433.72|437.78|433.78|437.59|433.59|8
1612311890000|2021-02-03 00:24:50|437.8|433.8|438.25|434.25|438.29|434.29|437.7|433.7|27
1612311900000|2021-02-03 00:25:00|437.7|433.7|438|434|438.32|434.32|437.69|433.69|23
1612311910000|2021-02-03 00:25:10|437.99|433.99|438.17|434.17|438.18|434.18|437.99|433.99|20
1612311920000|2021-02-03 00:25:20|438.18|434.18|438.3|434.3|438.3|434.3|438.18|434.18|5
1612311930000|2021-02-03 00:25:30|438.31|434.31|438.25|434.25|438.31|434.31|437.88|433.88|17
1612311940000|2021-02-03 00:25:40|437.92|433.92|438.15|434.15|438.19|434.19|437.92|433.92|18
1612311950000|2021-02-03 00:25:50|438.17|434.17|437.86|433.86|438.17|434.17|437.82|433.82|24
1612311960000|2021-02-03 00:26:00|437.85|433.85|437.52|433.52|437.85|433.85|437.25|433.25|25
1612311970000|2021-02-03 00:26:10|437.53|433.53|436.92|432.92|437.54|433.54|436.84|432.84|30
1612311980000|2021-02-03 00:26:20|436.93|432.93|437.18|433.18|437.18|433.18|436.93|432.93|24
1612311990000|2021-02-03 00:26:30|437.23|433.23|437.45|433.45|437.46|433.46|437.2|433.2|28
1612312000000|2021-02-03 00:26:40|437.44|433.44|437.58|433.58|437.6|433.6|437.44|433.44|18
1612312010000|2021-02-03 00:26:50|437.59|433.59|437.69|433.69|437.69|433.69|437.55|433.55|26
1612312020000|2021-02-03 00:27:00|437.7|433.7|437.57|433.57|437.7|433.7|437.56|433.56|21
1612312030000|2021-02-03 00:27:10|437.51|433.51|437.84|433.84|437.84|433.84|437.51|433.51|22
1612312040000|2021-02-03 00:27:20|437.83|433.83|437.83|433.83|437.9|433.9|437.78|433.78|16
1612312050000|2021-02-03 00:27:30|437.79|433.79|437.85|433.85|437.89|433.89|437.58|433.58|32
1612312060000|2021-02-03 00:27:40|437.89|433.89|437.89|433.89|437.93|433.93|437.84|433.84|23
1612312070000|2021-02-03 00:27:50|437.9|433.9|437.96|433.96|438.11|434.11|437.87|433.87|22
1612312080000|2021-02-03 00:28:00|437.97|433.97|438.27|434.27|438.29|434.29|437.95|433.95|21
1612312090000|2021-02-03 00:28:10|438.29|434.29|438.34|434.34|438.4|434.4|438.02|434.02|22
1612312100000|2021-02-03 00:28:20|438.36|434.36|438.23|434.23|438.36|434.36|438.16|434.16|24
1612312110000|2021-02-03 00:28:30|438.24|434.24|438.27|434.27|438.27|434.27|438.2|434.2|9
1612312120000|2021-02-03 00:28:40|438.28|434.28|438.39|434.39|438.46|434.46|438.19|434.19|28
1612312130000|2021-02-03 00:28:50|438.44|434.44|438.41|434.41|438.47|434.47|438.39|434.39|20
1612312140000|2021-02-03 00:29:00|438.42|434.42|438.43|434.43|438.44|434.44|438.39|434.39|14
1612312150000|2021-02-03 00:29:10|438.42|434.42|438.5|434.5|438.57|434.57|438.42|434.42|11
1612312160000|2021-02-03 00:29:20|438.57|434.57|438.63|434.63|438.65|434.65|438.5|434.5|11
1612312170000|2021-02-03 00:29:30|438.66|434.66|438.68|434.68|438.71|434.71|438.66|434.66|6
1612312180000|2021-02-03 00:29:40|438.7|434.7|438.7|434.7|438.82|434.82|438.69|434.69|17
1612312190000|2021-02-03 00:29:50|438.82|434.82|438.8|434.8|438.89|434.89|438.73|434.73|27
1612312200000|2021-02-03 00:30:00|438.79|434.79|438.79|434.79|438.84|434.84|438.78|434.78|5
1612312210000|2021-02-03 00:30:10|438.78|434.78|438.64|434.64|438.82|434.82|438.62|434.62|20
1612312220000|2021-02-03 00:30:20|438.53|434.53|438.59|434.59|438.62|434.62|438.18|434.18|25
1612312230000|2021-02-03 00:30:30|438.57|434.57|438.27|434.27|438.57|434.57|438.23|434.23|27
1612312240000|2021-02-03 00:30:40|438.3|434.3|438.09|434.09|438.3|434.3|438.07|434.07|21
1612312250000|2021-02-03 00:30:50|438.1|434.1|438.11|434.11|438.11|434.11|438.09|434.09|10
1612312260000|2021-02-03 00:31:00|438.1|434.1|438.08|434.08|438.1|434.1|438.05|434.05|22
1612312270000|2021-02-03 00:31:10|438.09|434.09|438.17|434.17|438.2|434.2|438.07|434.07|24
1612312280000|2021-02-03 00:31:20|438.16|434.16|438.17|434.17|438.17|434.17|438.15|434.15|10
1612312290000|2021-02-03 00:31:30|438.19|434.19|438.19|434.19|438.2|434.2|438.17|434.17|10
1612312300000|2021-02-03 00:31:40|438.17|434.17|438.46|434.46|438.46|434.46|438.03|434.03|21
1612312310000|2021-02-03 00:31:50|438.45|434.45|438.51|434.51|438.51|434.51|438.45|434.45|18
1612312320000|2021-02-03 00:32:00|438.48|434.48|438.9|434.9|438.9|434.9|438.41|434.41|26
1612312330000|2021-02-03 00:32:10|438.91|434.91|438.97|434.97|439.01|435.01|438.86|434.86|28
1612312340000|2021-02-03 00:32:20|438.9|434.9|438.98|434.98|439.07|435.07|438.9|434.9|25
1612312350000|2021-02-03 00:32:30|438.97|434.97|439.18|435.18|439.39|435.39|438.93|434.93|29
1612312360000|2021-02-03 00:32:40|439.07|435.07|439.51|435.51|439.54|435.54|438.99|434.99|24
1612312370000|2021-02-03 00:32:50|439.65|435.65|439.66|435.66|439.71|435.71|439.65|435.65|12
1612312380000|2021-02-03 00:33:00|439.63|435.63|439.61|435.61|439.64|435.64|439.45|435.45|28
1612312390000|2021-02-03 00:33:10|439.66|435.66|439.52|435.52|439.68|435.68|439.52|435.52|22
1612312400000|2021-02-03 00:33:20|439.51|435.51|439.29|435.29|439.51|435.51|439.29|435.29|18
1612312410000|2021-02-03 00:33:30|439.28|435.28|439.22|435.22|439.3|435.3|439.22|435.22|19
1612312420000|2021-02-03 00:33:40|439.23|435.23|439.26|435.26|439.32|435.32|439.22|435.22|21
1612312430000|2021-02-03 00:33:50|439.27|435.27|439.09|435.09|439.27|435.27|438.97|434.97|23
1612312440000|2021-02-03 00:34:00|439.15|435.15|439.12|435.12|439.17|435.17|439.12|435.12|5
1612312450000|2021-02-03 00:34:10|438.84|434.84|438.89|434.89|438.93|434.93|438.83|434.83|15
1612312460000|2021-02-03 00:34:20|438.88|434.88|439.01|435.01|439.1|435.1|438.88|434.88|28
1612312470000|2021-02-03 00:34:30|439.02|435.02|439.02|435.02|439.08|435.08|439|435|21
1612312480000|2021-02-03 00:34:40|439.01|435.01|438.95|434.95|439.01|435.01|438.9|434.9|16
1612312490000|2021-02-03 00:34:50|438.96|434.96|438.95|434.95|438.97|434.97|438.92|434.92|15
1612312500000|2021-02-03 00:35:00|438.94|434.94|438.62|434.62|438.95|434.95|438.36|434.36|25
1612312510000|2021-02-03 00:35:10|438.61|434.61|438.46|434.46|438.61|434.61|438.46|434.46|16
1612312520000|2021-02-03 00:35:20|438.44|434.44|438.25|434.25|438.53|434.53|438.24|434.24|25
1612312530000|2021-02-03 00:35:30|438.26|434.26|437.95|433.95|438.26|434.26|437.95|433.95|27
1612312540000|2021-02-03 00:35:40|437.98|433.98|437.68|433.68|438|434|437.65|433.65|27
1612312550000|2021-02-03 00:35:50|437.67|433.67|437.82|433.82|437.96|433.96|437.56|433.56|26
1612312560000|2021-02-03 00:36:00|437.84|433.84|437.94|433.94|438.01|434.01|437.84|433.84|20
1612312570000|2021-02-03 00:36:10|437.89|433.89|437.73|433.73|437.9|433.9|437.72|433.72|19
1612312580000|2021-02-03 00:36:20|437.74|433.74|437.78|433.78|437.78|433.78|437.73|433.73|14
1612312590000|2021-02-03 00:36:30|437.79|433.79|437.76|433.76|437.79|433.79|437.71|433.71|17
1612312600000|2021-02-03 00:36:40|437.77|433.77|437.73|433.73|437.79|433.79|437.71|433.71|26
1612312610000|2021-02-03 00:36:50|437.71|433.71|437.41|433.41|437.72|433.72|437.32|433.32|28
1612312620000|2021-02-03 00:37:00|437.42|433.42|437.49|433.49|437.56|433.56|437.4|433.4|22
1612312630000|2021-02-03 00:37:10|437.56|433.56|437.8|433.8|437.8|433.8|437.54|433.54|16
1612312640000|2021-02-03 00:37:20|437.79|433.79|438.1|434.1|438.1|434.1|437.77|433.77|18
1612312650000|2021-02-03 00:37:30|438.07|434.07|437.82|433.82|438.07|434.07|437.77|433.77|21
1612312660000|2021-02-03 00:37:40|437.8|433.8|437.84|433.84|437.94|433.94|437.78|433.78|19
1612312670000|2021-02-03 00:37:50|437.85|433.85|437.71|433.71|437.85|433.85|437.68|433.68|14
1612312680000|2021-02-03 00:38:00|437.7|433.7|437.73|433.73|437.74|433.74|437.68|433.68|20
1612312690000|2021-02-03 00:38:10|437.71|433.71|437.68|433.68|437.72|433.72|437.68|433.68|15
1612312700000|2021-02-03 00:38:20|437.7|433.7|437.52|433.52|437.7|433.7|437.51|433.51|13
1612312710000|2021-02-03 00:38:30|437.53|433.53|437.27|433.27|437.53|433.53|437.26|433.26|22
1612312720000|2021-02-03 00:38:40|437.26|433.26|437.37|433.37|437.45|433.45|437.24|433.24|15
1612312730000|2021-02-03 00:38:50|437.33|433.33|437.54|433.54|437.55|433.55|437.31|433.31|21
1612312740000|2021-02-03 00:39:00|437.52|433.52|437.56|433.56|437.61|433.61|437.52|433.52|18
1612312750000|2021-02-03 00:39:10|437.55|433.55|437.62|433.62|437.62|433.62|437.55|433.55|18
1612312760000|2021-02-03 00:39:20|437.59|433.59|437.51|433.51|437.69|433.69|437.41|433.41|21
1612312770000|2021-02-03 00:39:30|437.57|433.57|437.7|433.7|437.7|433.7|437.57|433.57|12
1612312780000|2021-02-03 00:39:40|437.64|433.64|437.77|433.77|437.87|433.87|437.64|433.64|26
1612312790000|2021-02-03 00:39:50|437.86|433.86|438.66|434.66|438.66|434.66|437.86|433.86|20
1612312800000|2021-02-03 00:40:00|438.65|434.65|438.56|434.56|438.65|434.65|438.49|434.49|20
1612312810000|2021-02-03 00:40:10|438.48|434.48|438.54|434.54|438.59|434.59|438.47|434.47|15
1612312820000|2021-02-03 00:40:20|438.58|434.58|438.21|434.21|438.58|434.58|438.19|434.19|27
1612312830000|2021-02-03 00:40:30|438.18|434.18|437.68|433.68|438.18|434.18|437.68|433.68|21
1612312840000|2021-02-03 00:40:40|437.72|433.72|437.83|433.83|437.87|433.87|437.68|433.68|25
1612312850000|2021-02-03 00:40:50|437.87|433.87|437.72|433.72|437.9|433.9|437.72|433.72|25
1612312860000|2021-02-03 00:41:00|437.71|433.71|437.74|433.74|437.78|433.78|437.67|433.67|20
1612312870000|2021-02-03 00:41:10|437.73|433.73|438.05|434.05|438.06|434.06|437.67|433.67|15
1612312880000|2021-02-03 00:41:20|438.09|434.09|438.24|434.24|438.24|434.24|438.08|434.08|18
1612312890000|2021-02-03 00:41:30|438.23|434.23|438.37|434.37|438.42|434.42|438.23|434.23|21
1612312900000|2021-02-03 00:41:40|438.25|434.25|438.22|434.22|438.25|434.25|438.06|434.06|24
1612312910000|2021-02-03 00:41:50|438.23|434.23|438.47|434.47|438.47|434.47|438.1|434.1|18
1612312920000|2021-02-03 00:42:00|438.46|434.46|438.28|434.28|438.46|434.46|438.19|434.19|23
1612312930000|2021-02-03 00:42:10|438.3|434.3|437.97|433.97|438.3|434.3|437.93|433.93|25
1612312940000|2021-02-03 00:42:20|437.96|433.96|437.97|433.97|437.98|433.98|437.94|433.94|11
1612312950000|2021-02-03 00:42:30|437.98|433.98|438|434|438.02|434.02|437.98|433.98|9
1612312960000|2021-02-03 00:42:40|437.99|433.99|438.05|434.05|438.05|434.05|437.99|433.99|4
1612312970000|2021-02-03 00:42:50|438.02|434.02|438.32|434.32|438.32|434.32|438.02|434.02|18
1612312980000|2021-02-03 00:43:00|438.36|434.36|438.38|434.38|438.52|434.52|438.35|434.35|16
1612312990000|2021-02-03 00:43:10|438.36|434.36|438.13|434.13|438.36|434.36|438.13|434.13|11
1612313000000|2021-02-03 00:43:20|438.07|434.07|437.94|433.94|438.07|434.07|437.93|433.93|15
1612313010000|2021-02-03 00:43:30|437.93|433.93|437.92|433.92|437.94|433.94|437.87|433.87|11
1612313020000|2021-02-03 00:43:40|437.95|433.95|437.91|433.91|437.95|433.95|437.91|433.91|6
1612313030000|2021-02-03 00:43:50|437.92|433.92|438|434|438|434|437.91|433.91|14
1612313040000|2021-02-03 00:44:00|438.01|434.01|438.15|434.15|438.21|434.21|438.01|434.01|22
1612313050000|2021-02-03 00:44:10|438.19|434.19|438.2|434.2|438.2|434.2|438.17|434.17|6
1612313060000|2021-02-03 00:44:20|438.18|434.18|438.22|434.22|438.22|434.22|438.16|434.16|17
1612313070000|2021-02-03 00:44:30|438.23|434.23|438.25|434.25|438.25|434.25|438.23|434.23|5
1612313080000|2021-02-03 00:44:40|438.24|434.24|438.28|434.28|438.36|434.36|438.22|434.22|16
1612313090000|2021-02-03 00:44:50|438.27|434.27|438.38|434.38|438.38|434.38|438.25|434.25|15
1612313100000|2021-02-03 00:45:00|438.42|434.42|438.35|434.35|438.52|434.52|438.17|434.17|29
1612313110000|2021-02-03 00:45:10|438.36|434.36|438.36|434.36|438.41|434.41|438.36|434.36|12
1612313120000|2021-02-03 00:45:20|438.37|434.37|438.39|434.39|438.4|434.4|438.36|434.36|8
1612313130000|2021-02-03 00:45:30|438.4|434.4|438.26|434.26|438.4|434.4|438.23|434.23|25
1612313140000|2021-02-03 00:45:40|438.27|434.27|438.28|434.28|438.28|434.28|438.25|434.25|13
1612313150000|2021-02-03 00:45:50|438.29|434.29|438.32|434.32|438.33|434.33|438.29|434.29|10
1612313160000|2021-02-03 00:46:00|438.3|434.3|438.27|434.27|438.3|434.3|438.27|434.27|4
1612313170000|2021-02-03 00:46:10|438.3|434.3|438.39|434.39|438.39|434.39|438.19|434.19|22
1612313180000|2021-02-03 00:46:20|438.38|434.38|438.29|434.29|438.38|434.38|438.23|434.23|14
1612313190000|2021-02-03 00:46:30|438.3|434.3|438.34|434.34|438.35|434.35|438.3|434.3|3
1612313200000|2021-02-03 00:46:40|438.36|434.36|438.04|434.04|438.36|434.36|438.04|434.04|18
1612313210000|2021-02-03 00:46:50|438.05|434.05|438.09|434.09|438.1|434.1|438.05|434.05|4
1612313220000|2021-02-03 00:47:00|438.1|434.1|437.66|433.66|438.1|434.1|437.62|433.62|29
1612313230000|2021-02-03 00:47:10|437.68|433.68|437.64|433.64|437.69|433.69|437.64|433.64|17
1612313240000|2021-02-03 00:47:20|437.63|433.63|437.77|433.77|437.78|433.78|437.6|433.6|21
1612313250000|2021-02-03 00:47:30|437.74|433.74|437.55|433.55|437.74|433.74|437.55|433.55|13
1612313260000|2021-02-03 00:47:40|437.54|433.54|437.5|433.5|437.55|433.55|437.4|433.4|24
1612313270000|2021-02-03 00:47:50|437.46|433.46|437.38|433.38|437.51|433.51|437.28|433.28|27
1612313280000|2021-02-03 00:48:00|437.37|433.37|437.32|433.32|437.4|433.4|437.28|433.28|26
1612313290000|2021-02-03 00:48:10|437.31|433.31|437.35|433.35|437.37|433.37|437.31|433.31|21
1612313300000|2021-02-03 00:48:20|437.34|433.34|437.27|433.27|437.34|433.34|437.27|433.27|24
1612313310000|2021-02-03 00:48:30|437.24|433.24|437.22|433.22|437.26|433.26|437.19|433.19|17
1612313320000|2021-02-03 00:48:40|437.23|433.23|437.35|433.35|437.45|433.45|437.22|433.22|20
1612313330000|2021-02-03 00:48:50|437.43|433.43|437.44|433.44|437.45|433.45|437.4|433.4|14
1612313340000|2021-02-03 00:49:00|437.43|433.43|437.5|433.5|437.59|433.59|437.42|433.42|16
1612313350000|2021-02-03 00:49:10|437.59|433.59|437.61|433.61|437.61|433.61|437.5|433.5|3
1612313360000|2021-02-03 00:49:20|437.7|433.7|437.75|433.75|437.85|433.85|437.61|433.61|13
1612313370000|2021-02-03 00:49:30|437.74|433.74|438.01|434.01|438.01|434.01|437.7|433.7|9
1612313380000|2021-02-03 00:49:40|437.98|433.98|438.04|434.04|438.04|434.04|437.98|433.98|6
1612313390000|2021-02-03 00:49:50|438.03|434.03|438|434|438.03|434.03|438|434|10
1612313400000|2021-02-03 00:50:00|437.99|433.99|437.83|433.83|437.99|433.99|437.67|433.67|24
1612313410000|2021-02-03 00:50:10|437.84|433.84|437.8|433.8|437.85|433.85|437.8|433.8|17
1612313420000|2021-02-03 00:50:20|437.81|433.81|437.8|433.8|437.86|433.86|437.77|433.77|18
1612313430000|2021-02-03 00:50:30|437.79|433.79|437.63|433.63|437.8|433.8|437.63|433.63|15
1612313440000|2021-02-03 00:50:40|437.62|433.62|437.48|433.48|437.63|433.63|437.46|433.46|16
1612313450000|2021-02-03 00:50:50|437.47|433.47|437.49|433.49|437.52|433.52|437.47|433.47|8
1612313460000|2021-02-03 00:51:00|437.51|433.51|437.49|433.49|437.51|433.51|437.48|433.48|12
1612313470000|2021-02-03 00:51:10|437.51|433.51|437.62|433.62|437.64|433.64|437.46|433.46|14
1612313480000|2021-02-03 00:51:20|437.6|433.6|437.69|433.69|437.71|433.71|437.57|433.57|15
1612313490000|2021-02-03 00:51:30|437.7|433.7|437.73|433.73|437.74|433.74|437.68|433.68|10
1612313500000|2021-02-03 00:51:40|437.72|433.72|437.6|433.6|437.72|433.72|437.57|433.57|17
1612313510000|2021-02-03 00:51:50|437.59|433.59|437.75|433.75|437.75|433.75|437.59|433.59|17
1612313520000|2021-02-03 00:52:00|437.74|433.74|437.8|433.8|437.87|433.87|437.65|433.65|21
1612313530000|2021-02-03 00:52:10|437.79|433.79|437.78|433.78|437.81|433.81|437.78|433.78|9
1612313540000|2021-02-03 00:52:20|437.79|433.79|437.54|433.54|437.79|433.79|437.51|433.51|23
1612313550000|2021-02-03 00:52:30|437.55|433.55|437.58|433.58|437.68|433.68|437.55|433.55|26
1612313560000|2021-02-03 00:52:40|437.59|433.59|437.62|433.62|437.65|433.65|437.58|433.58|17
1612313570000|2021-02-03 00:52:50|437.63|433.63|437.55|433.55|437.67|433.67|437.53|433.53|24
1612313580000|2021-02-03 00:53:00|437.56|433.56|437.67|433.67|437.67|433.67|437.52|433.52|26
1612313590000|2021-02-03 00:53:10|437.71|433.71|437.59|433.59|437.71|433.71|437.58|433.58|24
1612313600000|2021-02-03 00:53:20|437.58|433.58|437.5|433.5|437.68|433.68|437.47|433.47|22
1612313610000|2021-02-03 00:53:30|437.49|433.49|437.41|433.41|437.55|433.55|437.41|433.41|18
1612313620000|2021-02-03 00:53:40|437.42|433.42|437.36|433.36|437.44|433.44|437.36|433.36|17
1612313630000|2021-02-03 00:53:50|437.35|433.35|437.2|433.2|437.35|433.35|437.19|433.19|16
1612313640000|2021-02-03 00:54:00|437.18|433.18|437.02|433.02|437.19|433.19|436.94|432.94|19
1612313650000|2021-02-03 00:54:10|436.98|432.98|437.02|433.02|437.06|433.06|436.98|432.98|22
1612313660000|2021-02-03 00:54:20|437.04|433.04|437.01|433.01|437.05|433.05|436.96|432.96|14
1612313670000|2021-02-03 00:54:30|436.99|432.99|436.96|432.96|437.03|433.03|436.9|432.9|25
1612313680000|2021-02-03 00:54:40|436.94|432.94|436.97|432.97|436.97|432.97|436.91|432.91|14
1612313690000|2021-02-03 00:54:50|436.98|432.98|437.07|433.07|437.13|433.13|436.97|432.97|16
1612313700000|2021-02-03 00:55:00|437.06|433.06|437.18|433.18|437.2|433.2|437.03|433.03|29
1612313710000|2021-02-03 00:55:10|437.39|433.39|437.6|433.6|437.6|433.6|437.34|433.34|22
1612313720000|2021-02-03 00:55:20|437.59|433.59|437.47|433.47|437.6|433.6|437.45|433.45|17
1612313730000|2021-02-03 00:55:30|437.42|433.42|437.35|433.35|437.44|433.44|437.34|433.34|10
1612313740000|2021-02-03 00:55:40|437.34|433.34|437.34|433.34|437.36|433.36|437.33|433.33|13
1612313750000|2021-02-03 00:55:50|437.33|433.33|437.27|433.27|437.34|433.34|437.27|433.27|7
1612313760000|2021-02-03 00:56:00|437.28|433.28|437.1|433.1|437.29|433.29|437.08|433.08|19
1612313770000|2021-02-03 00:56:10|437.11|433.11|437.1|433.1|437.11|433.11|437.07|433.07|16
1612313780000|2021-02-03 00:56:20|437.11|433.11|437.11|433.11|437.11|433.11|437.08|433.08|7
1612313790000|2021-02-03 00:56:30|437.08|433.08|437.08|433.08|437.15|433.15|437.08|433.08|14
1612313800000|2021-02-03 00:56:40|437.12|433.12|437.16|433.16|437.21|433.21|437.1|433.1|25
1612313810000|2021-02-03 00:56:50|437.19|433.19|437.12|433.12|437.19|433.19|437.01|433.01|21
1612313820000|2021-02-03 00:57:00|437.09|433.09|436.99|432.99|437.12|433.12|436.93|432.93|24
1612313830000|2021-02-03 00:57:10|437.02|433.02|437.01|433.01|437.02|433.02|436.96|432.96|12
1612313840000|2021-02-03 00:57:20|437|433|437.09|433.09|437.09|433.09|436.99|432.99|14
1612313850000|2021-02-03 00:57:30|437.1|433.1|437.11|433.11|437.16|433.16|437.05|433.05|24
1612313860000|2021-02-03 00:57:40|437.1|433.1|437.07|433.07|437.14|433.14|437.05|433.05|22
1612313870000|2021-02-03 00:57:50|437.06|433.06|437.04|433.04|437.11|433.11|437.02|433.02|18
1612313880000|2021-02-03 00:58:00|437.08|433.08|437.03|433.03|437.09|433.09|436.96|432.96|18
1612313890000|2021-02-03 00:58:10|437.04|433.04|437.06|433.06|437.12|433.12|437.02|433.02|16
1612313900000|2021-02-03 00:58:20|437.05|433.05|437.05|433.05|437.08|433.08|437.02|433.02|18
1612313910000|2021-02-03 00:58:30|437.06|433.06|437.02|433.02|437.09|433.09|437.02|433.02|12
1612313920000|2021-02-03 00:58:40|437.07|433.07|437.01|433.01|437.12|433.12|437|433|17
1612313930000|2021-02-03 00:58:50|437.1|433.1|437.1|433.1|437.12|433.12|437.02|433.02|13
1612313940000|2021-02-03 00:59:00|437.12|433.12|437.18|433.18|437.18|433.18|437.09|433.09|9
1612313950000|2021-02-03 00:59:10|437.17|433.17|437.13|433.13|437.21|433.21|437.11|433.11|19
1612313960000|2021-02-03 00:59:20|437.14|433.14|437.14|433.14|437.14|433.14|437.14|433.14|1
1612313970000|2021-02-03 00:59:30|437.15|433.15|437.14|433.14|437.16|433.16|437.14|433.14|4
1612313980000|2021-02-03 00:59:40|437.15|433.15|437.17|433.17|437.17|433.17|437.11|433.11|13
1612313990000|2021-02-03 00:59:50|437.16|433.16|437.07|433.07|437.17|433.17|437.06|433.06|20
1612314000000|2021-02-03 01:00:00|437.08|433.08|437.07|433.07|437.1|433.1|437.05|433.05|12
1612314010000|2021-02-03 01:00:10|437.08|433.08|436.84|432.84|437.09|433.09|436.75|432.75|22
1612314020000|2021-02-03 01:00:20|436.85|432.85|436.86|432.86|436.88|432.88|436.85|432.85|10
1612314030000|2021-02-03 01:00:30|436.87|432.87|436.87|432.87|436.88|432.88|436.86|432.86|13
1612314040000|2021-02-03 01:00:40|436.88|432.88|436.87|432.87|436.88|432.88|436.86|432.86|12
1612314050000|2021-02-03 01:00:50|436.88|432.88|437.01|433.01|437.03|433.03|436.86|432.86|15
1612314060000|2021-02-03 01:01:00|437.02|433.02|437.14|433.14|437.14|433.14|436.97|432.97|18
1612314070000|2021-02-03 01:01:10|437.1|433.1|437.14|433.14|437.14|433.14|437.08|433.08|20
1612314080000|2021-02-03 01:01:20|437.13|433.13|437.19|433.19|437.22|433.22|437.1|433.1|15
1612314090000|2021-02-03 01:01:30|437.18|433.18|437.19|433.19|437.19|433.19|437.17|433.17|16
1612314100000|2021-02-03 01:01:40|437.17|433.17|437.19|433.19|437.19|433.19|437.03|433.03|15
1612314110000|2021-02-03 01:01:50|437.17|433.17|437.17|433.17|437.19|433.19|437.15|433.15|12
1612314120000|2021-02-03 01:02:00|437.18|433.18|437.13|433.13|437.21|433.21|437.13|433.13|19
1612314130000|2021-02-03 01:02:10|437.15|433.15|436.87|432.87|437.16|433.16|436.85|432.85|22
1612314140000|2021-02-03 01:02:20|436.88|432.88|436.9|432.9|436.9|432.9|436.87|432.87|13
1612314150000|2021-02-03 01:02:30|436.89|432.89|436.91|432.91|437|433|436.89|432.89|19
1612314160000|2021-02-03 01:02:40|436.92|432.92|436.87|432.87|436.98|432.98|436.86|432.86|20
1612314170000|2021-02-03 01:02:50|436.88|432.88|436.75|432.75|436.89|432.89|436.69|432.69|22
1612314180000|2021-02-03 01:03:00|436.71|432.71|436.75|432.75|436.81|432.81|436.64|432.64|29
1612314190000|2021-02-03 01:03:10|436.72|432.72|436.82|432.82|436.85|432.85|436.72|432.72|14
1612314200000|2021-02-03 01:03:20|436.78|432.78|436.79|432.79|436.8|432.8|436.76|432.76|10
1612314210000|2021-02-03 01:03:30|436.81|432.81|437.08|433.08|437.08|433.08|436.75|432.75|27
1612314220000|2021-02-03 01:03:40|437.09|433.09|437.14|433.14|437.15|433.15|437.08|433.08|25
1612314230000|2021-02-03 01:03:50|437.15|433.15|437.07|433.07|437.16|433.16|436.87|432.87|16
1612314240000|2021-02-03 01:04:00|437.11|433.11|437.16|433.16|437.17|433.17|437.11|433.11|20
1612314250000|2021-02-03 01:04:10|437.17|433.17|437.15|433.15|437.17|433.17|437.14|433.14|20
1612314260000|2021-02-03 01:04:20|437.12|433.12|437.16|433.16|437.19|433.19|437.12|433.12|17
1612314270000|2021-02-03 01:04:30|437.13|433.13|437.13|433.13|437.15|433.15|437.12|433.12|16
1612314280000|2021-02-03 01:04:40|437.14|433.14|437.16|433.16|437.16|433.16|437.14|433.14|14
1612314290000|2021-02-03 01:04:50|437.15|433.15|437.13|433.13|437.16|433.16|437.13|433.13|15
1612314300000|2021-02-03 01:05:00|437.12|433.12|437.13|433.13|437.13|433.13|437.11|433.11|8
1612314310000|2021-02-03 01:05:10|437.11|433.11|437.13|433.13|437.14|433.14|437.11|433.11|16
1612314320000|2021-02-03 01:05:20|437.14|433.14|437.2|433.2|437.21|433.21|437.14|433.14|7
1612314330000|2021-02-03 01:05:30|437.18|433.18|437.22|433.22|437.22|433.22|437.17|433.17|20
1612314340000|2021-02-03 01:05:40|437.23|433.23|437.21|433.21|437.23|433.23|437.2|433.2|11
1612314350000|2021-02-03 01:05:50|437.22|433.22|437.06|433.06|437.22|433.22|437.06|433.06|18
1612314360000|2021-02-03 01:06:00|437.04|433.04|437.1|433.1|437.17|433.17|436.96|432.96|20
1612314370000|2021-02-03 01:06:10|437.08|433.08|436.79|432.79|437.09|433.09|436.78|432.78|16
1612314380000|2021-02-03 01:06:20|436.77|432.77|436.7|432.7|436.79|432.79|436.68|432.68|20
1612314390000|2021-02-03 01:06:30|436.73|432.73|436.61|432.61|436.78|432.78|436.59|432.59|12
1612314400000|2021-02-03 01:06:40|436.6|432.6|436.68|432.68|436.69|432.69|436.57|432.57|14
1612314410000|2021-02-03 01:06:50|436.69|432.69|436.69|432.69|436.7|432.7|436.68|432.68|7
1612314420000|2021-02-03 01:07:00|436.65|432.65|436.66|432.66|436.67|432.67|436.65|432.65|10
1612314430000|2021-02-03 01:07:10|436.65|432.65|436.65|432.65|436.67|432.67|436.64|432.64|12
1612314440000|2021-02-03 01:07:20|436.66|432.66|436.66|432.66|436.67|432.67|436.64|432.64|14
1612314450000|2021-02-03 01:07:30|436.6|432.6|436.57|432.57|436.62|432.62|436.56|432.56|18
1612314460000|2021-02-03 01:07:40|436.58|432.58|436.58|432.58|436.6|432.6|436.57|432.57|12
1612314470000|2021-02-03 01:07:50|436.57|432.57|436.46|432.46|436.58|432.58|436.44|432.44|13
1612314480000|2021-02-03 01:08:00|436.45|432.45|436.38|432.38|436.5|432.5|436.38|432.38|21
1612314490000|2021-02-03 01:08:10|436.37|432.37|436.44|432.44|436.51|432.51|436.36|432.36|25
1612314500000|2021-02-03 01:08:20|436.43|432.43|436.39|432.39|436.44|432.44|436.37|432.37|17
1612314510000|2021-02-03 01:08:30|436.38|432.38|436.1|432.1|436.43|432.43|436.08|432.08|15
1612314520000|2021-02-03 01:08:40|436.07|432.07|436.01|432.01|436.07|432.07|435.99|431.99|11
1612314530000|2021-02-03 01:08:50|436.02|432.02|436.02|432.02|436.04|432.04|435.99|431.99|12
1612314540000|2021-02-03 01:09:00|436.03|432.03|435.93|431.93|436.04|432.04|435.92|431.92|16
1612314550000|2021-02-03 01:09:10|435.9|431.9|435.64|431.64|435.9|431.9|435.63|431.63|20
1612314560000|2021-02-03 01:09:20|435.63|431.63|435.53|431.53|435.64|431.64|435.52|431.52|14
1612314570000|2021-02-03 01:09:30|435.54|431.54|435.53|431.53|435.57|431.57|435.53|431.53|6
1612314580000|2021-02-03 01:09:40|435.54|431.54|435.55|431.55|435.56|431.56|435.47|431.47|11
1612314590000|2021-02-03 01:09:50|435.54|431.54|435.53|431.53|435.54|431.54|435.52|431.52|8
1612314600000|2021-02-03 01:10:00|435.52|431.52|435.48|431.48|435.58|431.58|435.47|431.47|26
1612314610000|2021-02-03 01:10:10|435.47|431.47|435.49|431.49|435.5|431.5|435.47|431.47|5
1612314620000|2021-02-03 01:10:20|435.48|431.48|435.48|431.48|435.48|431.48|435.47|431.47|5
1612314630000|2021-02-03 01:10:30|435.49|431.49|435.53|431.53|435.53|431.53|435.49|431.49|11
1612314640000|2021-02-03 01:10:40|435.54|431.54|435.65|431.65|435.66|431.66|435.54|431.54|18
1612314650000|2021-02-03 01:10:50|435.66|431.66|436|432|436|432|435.66|431.66|14
1612314660000|2021-02-03 01:11:00|435.91|431.91|436.31|432.31|436.31|432.31|435.91|431.91|19
1612314670000|2021-02-03 01:11:10|436.35|432.35|436.45|432.45|436.46|432.46|436.35|432.35|17
1612314680000|2021-02-03 01:11:20|436.43|432.43|436.37|432.37|436.58|432.58|436.3|432.3|27
1612314690000|2021-02-03 01:11:30|436.36|432.36|436.59|432.59|436.6|432.6|436.28|432.28|18
1612314700000|2021-02-03 01:11:40|436.6|432.6|436.59|432.59|436.6|432.6|436.49|432.49|24
1612314710000|2021-02-03 01:11:50|436.58|432.58|436.74|432.74|436.77|432.77|436.55|432.55|22
1612314720000|2021-02-03 01:12:00|436.76|432.76|436.81|432.81|436.87|432.87|436.76|432.76|14
1612314730000|2021-02-03 01:12:10|436.8|432.8|436.8|432.8|436.82|432.82|436.66|432.66|9
1612314740000|2021-02-03 01:12:20|436.79|432.79|436.86|432.86|436.87|432.87|436.79|432.79|9
1612314750000|2021-02-03 01:12:30|436.85|432.85|436.91|432.91|436.95|432.95|436.78|432.78|23
1612314760000|2021-02-03 01:12:40|436.92|432.92|436.64|432.64|436.92|432.92|436.64|432.64|26
1612314770000|2021-02-03 01:12:50|436.65|432.65|436.67|432.67|436.68|432.68|436.64|432.64|18
1612314780000|2021-02-03 01:13:00|436.73|432.73|436.93|432.93|437.02|433.02|436.73|432.73|26
1612314790000|2021-02-03 01:13:10|436.92|432.92|436.83|432.83|436.92|432.92|436.81|432.81|26
1612314800000|2021-02-03 01:13:20|436.81|432.81|436.71|432.71|436.82|432.82|436.69|432.69|27
1612314810000|2021-02-03 01:13:30|436.64|432.64|436.64|432.64|436.72|432.72|436.61|432.61|19
1612314820000|2021-02-03 01:13:40|436.63|432.63|436.63|432.63|436.65|432.65|436.48|432.48|22
1612314830000|2021-02-03 01:13:50|436.59|432.59|436.47|432.47|436.63|432.63|436.43|432.43|21
1612314840000|2021-02-03 01:14:00|436.5|432.5|436.51|432.51|436.53|432.53|436.4|432.4|18
1612314850000|2021-02-03 01:14:10|436.52|432.52|436.57|432.57|436.57|432.57|436.39|432.39|25
1612314860000|2021-02-03 01:14:20|436.56|432.56|436.51|432.51|436.57|432.57|436.35|432.35|22
1612314870000|2021-02-03 01:14:30|436.5|432.5|436.89|432.89|436.91|432.91|436.5|432.5|23
1612314880000|2021-02-03 01:14:40|436.9|432.9|436.85|432.85|436.91|432.91|436.85|432.85|13
1612314890000|2021-02-03 01:14:50|436.87|432.87|436.69|432.69|436.88|432.88|436.57|432.57|24
1612314900000|2021-02-03 01:15:00|436.72|432.72|437.01|433.01|437.03|433.03|436.71|432.71|16
1612314910000|2021-02-03 01:15:10|437.02|433.02|436.63|432.63|437.02|433.02|436.62|432.62|13
1612314920000|2021-02-03 01:15:20|436.64|432.64|436.72|432.72|436.75|432.75|436.6|432.6|22
1612314930000|2021-02-03 01:15:30|436.7|432.7|436.67|432.67|436.75|432.75|436.65|432.65|20
1612314940000|2021-02-03 01:15:40|436.66|432.66|436.62|432.62|436.68|432.68|436.61|432.61|13
1612314950000|2021-02-03 01:15:50|436.65|432.65|436.65|432.65|436.65|432.65|436.56|432.56|18
1612314960000|2021-02-03 01:16:00|436.66|432.66|436.59|432.59|436.68|432.68|436.58|432.58|16
1612314970000|2021-02-03 01:16:10|436.6|432.6|436.62|432.62|436.65|432.65|436.6|432.6|9
1612314980000|2021-02-03 01:16:20|436.61|432.61|436.65|432.65|436.67|432.67|436.61|432.61|11
1612314990000|2021-02-03 01:16:30|436.66|432.66|436.7|432.7|436.7|432.7|436.64|432.64|8
1612315000000|2021-02-03 01:16:40|436.69|432.69|436.81|432.81|436.83|432.83|436.65|432.65|23
1612315010000|2021-02-03 01:16:50|436.82|432.82|436.71|432.71|436.86|432.86|436.69|432.69|20
1612315020000|2021-02-03 01:17:00|436.66|432.66|436.57|432.57|436.7|432.7|436.46|432.46|23
1612315030000|2021-02-03 01:17:10|436.58|432.58|436.53|432.53|436.62|432.62|436.53|432.53|16
1612315040000|2021-02-03 01:17:20|436.54|432.54|436.47|432.47|436.56|432.56|436.47|432.47|20
1612315050000|2021-02-03 01:17:30|436.48|432.48|436.49|432.49|436.52|432.52|436.46|432.46|17
1612315060000|2021-02-03 01:17:40|436.48|432.48|436.4|432.4|436.52|432.52|436.4|432.4|21
1612315070000|2021-02-03 01:17:50|436.35|432.35|436.41|432.41|436.43|432.43|436.24|432.24|22
1612315080000|2021-02-03 01:18:00|436.42|432.42|436.51|432.51|436.54|432.54|436.41|432.41|27
1612315090000|2021-02-03 01:18:10|436.54|432.54|437.02|433.02|437.02|433.02|436.54|432.54|21
1612315100000|2021-02-03 01:18:20|437.05|433.05|437.03|433.03|437.08|433.08|436.98|432.98|23
1612315110000|2021-02-03 01:18:30|437.04|433.04|437.09|433.09|437.09|433.09|436.77|432.77|21
1612315120000|2021-02-03 01:18:40|437.08|433.08|437.03|433.03|437.14|433.14|436.98|432.98|18
1612315130000|2021-02-03 01:18:50|437|433|437.04|433.04|437.07|433.07|436.98|432.98|10
1612315140000|2021-02-03 01:19:00|437.08|433.08|437.13|433.13|437.19|433.19|437.08|433.08|20
1612315150000|2021-02-03 01:19:10|437.14|433.14|437.02|433.02|437.14|433.14|436.89|432.89|19
1612315160000|2021-02-03 01:19:20|437.01|433.01|437.04|433.04|437.04|433.04|437|433|9
1612315170000|2021-02-03 01:19:30|437.03|433.03|437|433|437.03|433.03|436.95|432.95|17
1612315180000|2021-02-03 01:19:40|437.01|433.01|436.87|432.87|437.02|433.02|436.86|432.86|28
1612315190000|2021-02-03 01:19:50|436.88|432.88|436.87|432.87|436.91|432.91|436.86|432.86|9
1612315200000|2021-02-03 01:20:00|436.86|432.86|436.81|432.81|436.86|432.86|436.8|432.8|11
1612315210000|2021-02-03 01:20:10|436.77|432.77|436.68|432.68|436.77|432.77|436.62|432.62|15
1612315220000|2021-02-03 01:20:20|436.76|432.76|436.71|432.71|436.76|432.76|436.62|432.62|18
1612315230000|2021-02-03 01:20:30|436.72|432.72|436.69|432.69|436.81|432.81|436.65|432.65|25
1612315240000|2021-02-03 01:20:40|436.68|432.68|436.6|432.6|436.7|432.7|436.53|432.53|14
1612315250000|2021-02-03 01:20:50|436.61|432.61|436.59|432.59|436.67|432.67|436.58|432.58|18
1612315260000|2021-02-03 01:21:00|436.6|432.6|436.65|432.65|436.66|432.66|436.59|432.59|12
1612315270000|2021-02-03 01:21:10|436.64|432.64|436.66|432.66|436.66|432.66|436.64|432.64|6
1612315280000|2021-02-03 01:21:20|436.63|432.63|436.63|432.63|436.67|432.67|436.63|432.63|13
1612315290000|2021-02-03 01:21:30|436.65|432.65|436.6|432.6|436.65|432.65|436.58|432.58|17
1612315300000|2021-02-03 01:21:40|436.58|432.58|436.57|432.57|436.6|432.6|436.57|432.57|5
1612315310000|2021-02-03 01:21:50|436.56|432.56|436.46|432.46|436.56|432.56|436.46|432.46|13
1612315320000|2021-02-03 01:22:00|436.47|432.47|436.48|432.48|436.52|432.52|436.47|432.47|11
1612315330000|2021-02-03 01:22:10|436.47|432.47|436.45|432.45|436.47|432.47|436.44|432.44|5
1612315340000|2021-02-03 01:22:20|436.44|432.44|436.42|432.42|436.44|432.44|436.4|432.4|4
1612315350000|2021-02-03 01:22:30|436.38|432.38|436.49|432.49|436.49|432.49|436.37|432.37|15
1612315360000|2021-02-03 01:22:40|436.47|432.47|436.46|432.46|436.49|432.49|436.44|432.44|8
1612315370000|2021-02-03 01:22:50|436.48|432.48|436.43|432.43|436.48|432.48|436.41|432.41|19
1612315380000|2021-02-03 01:23:00|436.44|432.44|436.28|432.28|436.44|432.44|436.28|432.28|23
1612315390000|2021-02-03 01:23:10|436.29|432.29|436.06|432.06|436.29|432.29|436.06|432.06|21
1612315400000|2021-02-03 01:23:20|436|432|435.94|431.94|436.01|432.01|435.88|431.88|18
1612315410000|2021-02-03 01:23:30|435.95|431.95|435.98|431.98|436|432|435.91|431.91|22
1612315420000|2021-02-03 01:23:40|435.97|431.97|436.01|432.01|436.01|432.01|435.88|431.88|25
1612315430000|2021-02-03 01:23:50|436|432|435.99|431.99|436.01|432.01|435.95|431.95|15
1612315440000|2021-02-03 01:24:00|435.97|431.97|435.97|431.97|436.01|432.01|435.96|431.96|21
1612315450000|2021-02-03 01:24:10|435.99|431.99|435.85|431.85|435.99|431.99|435.85|431.85|18
1612315460000|2021-02-03 01:24:20|435.84|431.84|435.78|431.78|435.84|431.84|435.78|431.78|5
1612315470000|2021-02-03 01:24:30|435.79|431.79|435.81|431.81|435.81|431.81|435.76|431.76|14
1612315480000|2021-02-03 01:24:40|435.82|431.82|435.83|431.83|435.83|431.83|435.81|431.81|10
1612315490000|2021-02-03 01:24:50|435.86|431.86|435.84|431.84|435.86|431.86|435.75|431.75|27
1612315500000|2021-02-03 01:25:00|435.76|431.76|435.67|431.67|435.84|431.84|435.67|431.67|19
1612315510000|2021-02-03 01:25:10|435.66|431.66|435.53|431.53|435.7|431.7|435.53|431.53|27
1612315520000|2021-02-03 01:25:20|435.54|431.54|435.47|431.47|435.54|431.54|435.45|431.45|23
1612315530000|2021-02-03 01:25:30|435.48|431.48|435.45|431.45|435.51|431.51|435.44|431.44|15
1612315540000|2021-02-03 01:25:40|435.44|431.44|435.45|431.45|435.45|431.45|435.42|431.42|14
1612315550000|2021-02-03 01:25:50|435.46|431.46|435.44|431.44|435.47|431.47|435.43|431.43|14
1612315560000|2021-02-03 01:26:00|435.43|431.43|435.58|431.58|435.6|431.6|435.43|431.43|21
1612315570000|2021-02-03 01:26:10|435.56|431.56|435.4|431.4|435.59|431.59|435.4|431.4|27
1612315580000|2021-02-03 01:26:20|435.41|431.41|435.32|431.32|435.43|431.43|435.32|431.32|28
1612315590000|2021-02-03 01:26:30|435.33|431.33|435.33|431.33|435.33|431.33|435.31|431.31|11
1612315600000|2021-02-03 01:26:40|435.34|431.34|435.33|431.33|435.35|431.35|435.32|431.32|24
1612315610000|2021-02-03 01:26:50|435.32|431.32|435.29|431.29|435.32|431.32|435.27|431.27|17
1612315620000|2021-02-03 01:27:00|435.28|431.28|435.3|431.3|435.32|431.32|435.25|431.25|34
1612315630000|2021-02-03 01:27:10|435.24|431.24|435.23|431.23|435.26|431.26|435.22|431.22|28
1612315640000|2021-02-03 01:27:20|435.24|431.24|435.11|431.11|435.24|431.24|435.11|431.11|15
1612315650000|2021-02-03 01:27:30|435.12|431.12|435.08|431.08|435.13|431.13|435.07|431.07|22
1612315660000|2021-02-03 01:27:40|435.07|431.07|435|431|435.09|431.09|435|431|17
1612315670000|2021-02-03 01:27:50|435.01|431.01|435.08|431.08|435.08|431.08|435|431|8
1612315680000|2021-02-03 01:28:00|435.05|431.05|435.04|431.04|435.06|431.06|435.01|431.01|17
1612315690000|2021-02-03 01:28:10|434.98|430.98|435.19|431.19|435.19|431.19|434.98|430.98|16
1612315700000|2021-02-03 01:28:20|435.2|431.2|435.08|431.08|435.21|431.21|435.07|431.07|17
1612315710000|2021-02-03 01:28:30|435.07|431.07|435.12|431.12|435.12|431.12|435.06|431.06|15
1612315720000|2021-02-03 01:28:40|435.1|431.1|434.85|430.85|435.1|431.1|434.85|430.85|19
1612315730000|2021-02-03 01:28:50|434.86|430.86|434.94|430.94|434.96|430.96|434.82|430.82|19
1612315740000|2021-02-03 01:29:00|434.89|430.89|434.93|430.93|434.95|430.95|434.86|430.86|24
1612315750000|2021-02-03 01:29:10|434.94|430.94|434.94|430.94|434.98|430.98|434.92|430.92|18
1612315760000|2021-02-03 01:29:20|434.96|430.96|434.87|430.87|434.96|430.96|434.85|430.85|20
1612315770000|2021-02-03 01:29:30|434.88|430.88|434.92|430.92|434.93|430.93|434.88|430.88|7
1612315780000|2021-02-03 01:29:40|434.93|430.93|434.91|430.91|434.94|430.94|434.91|430.91|9
1612315790000|2021-02-03 01:29:50|434.9|430.9|434.77|430.77|434.95|430.95|434.76|430.76|17
1612315800000|2021-02-03 01:30:00|434.79|430.79|434.62|430.62|434.79|430.79|434.62|430.62|19
1612315810000|2021-02-03 01:30:10|434.61|430.61|434.52|430.52|434.61|430.61|434.5|430.5|29
1612315820000|2021-02-03 01:30:20|434.51|430.51|434.61|430.61|434.62|430.62|434.51|430.51|18
1612315830000|2021-02-03 01:30:30|434.58|430.58|434.64|430.64|434.65|430.65|434.58|430.58|15
1612315840000|2021-02-03 01:30:40|434.63|430.63|434.64|430.64|434.66|430.66|434.61|430.61|15
1612315850000|2021-02-03 01:30:50|434.66|430.66|434.71|430.71|434.71|430.71|434.63|430.63|15
1612315860000|2021-02-03 01:31:00|434.72|430.72|434.96|430.96|434.96|430.96|434.71|430.71|19
1612315870000|2021-02-03 01:31:10|435|431|434.98|430.98|435.04|431.04|434.92|430.92|25
1612315880000|2021-02-03 01:31:20|435.04|431.04|435.1|431.1|435.1|431.1|435.03|431.03|13
1612315890000|2021-02-03 01:31:30|435.08|431.08|435.04|431.04|435.1|431.1|435.03|431.03|15
1612315900000|2021-02-03 01:31:40|435.05|431.05|435.02|431.02|435.09|431.09|434.87|430.87|14
1612315910000|2021-02-03 01:31:50|435.04|431.04|434.99|430.99|435.07|431.07|434.99|430.99|18
1612315920000|2021-02-03 01:32:00|434.97|430.97|434.93|430.93|434.97|430.97|434.93|430.93|16
1612315930000|2021-02-03 01:32:10|434.92|430.92|434.93|430.93|434.95|430.95|434.89|430.89|18
1612315940000|2021-02-03 01:32:20|434.94|430.94|434.6|430.6|434.94|430.94|434.53|430.53|17
1612315950000|2021-02-03 01:32:30|434.61|430.61|434.69|430.69|434.78|430.78|434.57|430.57|21
1612315960000|2021-02-03 01:32:40|434.61|430.61|434.51|430.51|434.64|430.64|434.43|430.43|14
1612315970000|2021-02-03 01:32:50|434.5|430.5|434.43|430.43|434.5|430.5|434.42|430.42|10
1612315980000|2021-02-03 01:33:00|434.44|430.44|434.45|430.45|434.46|430.46|434.41|430.41|6
1612315990000|2021-02-03 01:33:10|434.41|430.41|434.43|430.43|434.48|430.48|434.35|430.35|18
1612316000000|2021-02-03 01:33:20|434.46|430.46|434.44|430.44|434.46|430.46|434.4|430.4|10
1612316010000|2021-02-03 01:33:30|434.4|430.4|434.45|430.45|434.51|430.51|434.39|430.39|20
1612316020000|2021-02-03 01:33:40|434.41|430.41|434.55|430.55|434.55|430.55|434.4|430.4|17
1612316030000|2021-02-03 01:33:50|434.59|430.59|434.54|430.54|434.64|430.64|434.52|430.52|14
1612316040000|2021-02-03 01:34:00|434.58|430.58|434.57|430.57|434.59|430.59|434.54|430.54|12
1612316050000|2021-02-03 01:34:10|434.59|430.59|434.65|430.65|434.68|430.68|434.57|430.57|13
1612316060000|2021-02-03 01:34:20|434.69|430.69|434.66|430.66|434.71|430.71|434.54|430.54|13
1612316070000|2021-02-03 01:34:30|434.65|430.65|434.55|430.55|434.65|430.65|434.55|430.55|17
1612316080000|2021-02-03 01:34:40|434.54|430.54|434.54|430.54|434.57|430.57|434.54|430.54|15
1612316090000|2021-02-03 01:34:50|434.53|430.53|434.55|430.55|434.6|430.6|434.51|430.51|16
1612316100000|2021-02-03 01:35:00|434.53|430.53|434.5|430.5|434.53|430.53|434.49|430.49|18
1612316110000|2021-02-03 01:35:10|434.52|430.52|434.84|430.84|434.91|430.91|434.52|430.52|19
1612316120000|2021-02-03 01:35:20|434.85|430.85|434.93|430.93|434.93|430.93|434.85|430.85|6
1612316130000|2021-02-03 01:35:30|434.9|430.9|435.09|431.09|435.09|431.09|434.83|430.83|19
1612316140000|2021-02-03 01:35:40|435.12|431.12|435.51|431.51|435.52|431.52|435.12|431.12|16
1612316150000|2021-02-03 01:35:50|435.44|431.44|435.46|431.46|435.46|431.46|435.4|431.4|16
1612316160000|2021-02-03 01:36:00|435.45|431.45|435.46|431.46|435.47|431.47|435.42|431.42|12
1612316170000|2021-02-03 01:36:10|435.43|431.43|435.47|431.47|435.48|431.48|435.43|431.43|14
1612316180000|2021-02-03 01:36:20|435.48|431.48|435.46|431.46|435.48|431.48|435.43|431.43|10
1612316190000|2021-02-03 01:36:30|435.47|431.47|435.41|431.41|435.47|431.47|435.39|431.39|14
1612316200000|2021-02-03 01:36:40|435.39|431.39|435.24|431.24|435.39|431.39|435.24|431.24|14
1612316210000|2021-02-03 01:36:50|435.25|431.25|435.05|431.05|435.25|431.25|435.05|431.05|19
1612316220000|2021-02-03 01:37:00|435.07|431.07|434.72|430.72|435.07|431.07|434.67|430.67|22
1612316230000|2021-02-03 01:37:10|434.69|430.69|434.79|430.79|434.85|430.85|434.69|430.69|17
1612316240000|2021-02-03 01:37:20|434.81|430.81|434.79|430.79|434.81|430.81|434.77|430.77|7
1612316250000|2021-02-03 01:37:30|434.78|430.78|434.96|430.96|434.98|430.98|434.78|430.78|13
1612316260000|2021-02-03 01:37:40|434.92|430.92|435.08|431.08|435.08|431.08|434.88|430.88|19
1612316270000|2021-02-03 01:37:50|435.07|431.07|435.09|431.09|435.19|431.19|435.07|431.07|15
1612316280000|2021-02-03 01:38:00|435.08|431.08|435.31|431.31|435.31|431.31|435.08|431.08|16
1612316290000|2021-02-03 01:38:10|435.33|431.33|435.1|431.1|435.34|431.34|435.1|431.1|20
1612316300000|2021-02-03 01:38:20|435.11|431.11|435.12|431.12|435.16|431.16|435.11|431.11|25
1612316310000|2021-02-03 01:38:30|435.11|431.11|434.99|430.99|435.12|431.12|434.99|430.99|18
1612316320000|2021-02-03 01:38:40|434.97|430.97|434.93|430.93|435|431|434.84|430.84|27
1612316330000|2021-02-03 01:38:50|434.96|430.96|435.14|431.14|435.14|431.14|434.95|430.95|13
1612316340000|2021-02-03 01:39:00|435.08|431.08|434.91|430.91|435.09|431.09|434.85|430.85|17
1612316350000|2021-02-03 01:39:10|434.92|430.92|434.91|430.91|434.93|430.93|434.8|430.8|27
1612316360000|2021-02-03 01:39:20|434.92|430.92|435.03|431.03|435.03|431.03|434.91|430.91|12
1612316370000|2021-02-03 01:39:30|435.07|431.07|435.19|431.19|435.2|431.2|435.07|431.07|22
1612316380000|2021-02-03 01:39:40|435.17|431.17|435.15|431.15|435.19|431.19|435.12|431.12|15
1612316390000|2021-02-03 01:39:50|435.17|431.17|435.07|431.07|435.19|431.19|435.05|431.05|28
1612316400000|2021-02-03 01:40:00|435.08|431.08|435.03|431.03|435.1|431.1|435|431|27
1612316410000|2021-02-03 01:40:10|435.01|431.01|434.97|430.97|435.01|431.01|434.94|430.94|13
1612316420000|2021-02-03 01:40:20|434.96|430.96|435.05|431.05|435.1|431.1|434.92|430.92|20
1612316430000|2021-02-03 01:40:30|435.07|431.07|435.16|431.16|435.16|431.16|435.05|431.05|17
1612316440000|2021-02-03 01:40:40|435.15|431.15|435.24|431.24|435.29|431.29|435.11|431.11|19
1612316450000|2021-02-03 01:40:50|435.25|431.25|435.25|431.25|435.26|431.26|435.2|431.2|8
1612316460000|2021-02-03 01:41:00|435.26|431.26|435.17|431.17|435.26|431.26|435.1|431.1|21
1612316470000|2021-02-03 01:41:10|435.18|431.18|435.17|431.17|435.2|431.2|435.14|431.14|28
1612316480000|2021-02-03 01:41:20|435.23|431.23|435.2|431.2|435.24|431.24|435.17|431.17|23
1612316490000|2021-02-03 01:41:30|435.21|431.21|435.26|431.26|435.26|431.26|435.2|431.2|19
1612316500000|2021-02-03 01:41:40|435.24|431.24|435.24|431.24|435.26|431.26|435.22|431.22|17
1612316510000|2021-02-03 01:41:50|435.23|431.23|434.99|430.99|435.27|431.27|434.93|430.93|24
1612316520000|2021-02-03 01:42:00|434.98|430.98|434.84|430.84|434.98|430.98|434.84|430.84|24
1612316530000|2021-02-03 01:42:10|434.83|430.83|434.86|430.86|434.89|430.89|434.82|430.82|16
1612316540000|2021-02-03 01:42:20|434.84|430.84|434.93|430.93|434.99|430.99|434.83|430.83|25
1612316550000|2021-02-03 01:42:30|434.92|430.92|435.21|431.21|435.22|431.22|434.92|430.92|26
1612316560000|2021-02-03 01:42:40|435.22|431.22|435.1|431.1|435.22|431.22|435.1|431.1|9
1612316570000|2021-02-03 01:42:50|435.13|431.13|435.12|431.12|435.15|431.15|435.1|431.1|9
1612316580000|2021-02-03 01:43:00|435.11|431.11|435.14|431.14|435.15|431.15|435.1|431.1|10
1612316590000|2021-02-03 01:43:10|435.09|431.09|435.02|431.02|435.09|431.09|435|431|16
1612316600000|2021-02-03 01:43:20|435.01|431.01|435.16|431.16|435.17|431.17|435|431|15
1612316610000|2021-02-03 01:43:30|435.15|431.15|435.14|431.14|435.24|431.24|435.14|431.14|23
1612316620000|2021-02-03 01:43:40|435.15|431.15|435.08|431.08|435.15|431.15|435.02|431.02|20
1612316630000|2021-02-03 01:43:50|435.09|431.09|435.1|431.1|435.1|431.1|435.06|431.06|10
1612316640000|2021-02-03 01:44:00|435.09|431.09|435|431|435.09|431.09|435|431|17
1612316650000|2021-02-03 01:44:10|434.99|430.99|435.01|431.01|435.05|431.05|434.95|430.95|14
1612316660000|2021-02-03 01:44:20|435|431|435.12|431.12|435.18|431.18|435|431|19
1612316670000|2021-02-03 01:44:30|435.13|431.13|435.15|431.15|435.15|431.15|435.04|431.04|16
1612316680000|2021-02-03 01:44:40|435.14|431.14|435.23|431.23|435.23|431.23|435.14|431.14|22
1612316690000|2021-02-03 01:44:50|435.24|431.24|435.3|431.3|435.31|431.31|435.24|431.24|17
1612316700000|2021-02-03 01:45:00|435.31|431.31|435.36|431.36|435.4|431.4|435.29|431.29|16
1612316710000|2021-02-03 01:45:10|435.39|431.39|435.4|431.4|435.45|431.45|435.39|431.39|14
1612316720000|2021-02-03 01:45:20|435.41|431.41|435.45|431.45|435.45|431.45|435.27|431.27|19
1612316730000|2021-02-03 01:45:30|435.46|431.46|435.5|431.5|435.51|431.51|435.46|431.46|11
1612316740000|2021-02-03 01:45:40|435.51|431.51|435.64|431.64|435.64|431.64|435.32|431.32|16
1612316750000|2021-02-03 01:45:50|435.67|431.67|435.68|431.68|435.69|431.69|435.63|431.63|20
1612316760000|2021-02-03 01:46:00|435.7|431.7|435.46|431.46|435.7|431.7|435.22|431.22|34
1612316770000|2021-02-03 01:46:10|435.41|431.41|435.17|431.17|435.41|431.41|435.1|431.1|32
1612316780000|2021-02-03 01:46:20|435.18|431.18|435.1|431.1|435.2|431.2|435.1|431.1|21
1612316790000|2021-02-03 01:46:30|435.09|431.09|435.13|431.13|435.15|431.15|435.09|431.09|23
1612316800000|2021-02-03 01:46:40|435.14|431.14|434.95|430.95|435.16|431.16|434.95|430.95|17
1612316810000|2021-02-03 01:46:50|434.96|430.96|435.08|431.08|435.08|431.08|434.93|430.93|14
1612316820000|2021-02-03 01:47:00|435.09|431.09|434.96|430.96|435.09|431.09|434.95|430.95|16
1612316830000|2021-02-03 01:47:10|434.95|430.95|435.02|431.02|435.03|431.03|434.88|430.88|17
1612316840000|2021-02-03 01:47:20|435.03|431.03|435.02|431.02|435.06|431.06|435|431|19
1612316850000|2021-02-03 01:47:30|435.04|431.04|435.28|431.28|435.28|431.28|435.03|431.03|26
1612316860000|2021-02-03 01:47:40|435.27|431.27|435.14|431.14|435.27|431.27|435.12|431.12|21
1612316870000|2021-02-03 01:47:50|435.15|431.15|435.16|431.16|435.18|431.18|435.15|431.15|8
1612316880000|2021-02-03 01:48:00|435.17|431.17|435.15|431.15|435.17|431.17|435.14|431.14|8
1612316890000|2021-02-03 01:48:10|435.16|431.16|435.18|431.18|435.26|431.26|435.16|431.16|15
1612316900000|2021-02-03 01:48:20|435.19|431.19|435.12|431.12|435.22|431.22|435.12|431.12|19
1612316910000|2021-02-03 01:48:30|435.13|431.13|435.12|431.12|435.15|431.15|435.11|431.11|10
1612316920000|2021-02-03 01:48:40|435.11|431.11|435.08|431.08|435.13|431.13|435.04|431.04|20
1612316930000|2021-02-03 01:48:50|435.07|431.07|435.18|431.18|435.18|431.18|435.04|431.04|16
1612316940000|2021-02-03 01:49:00|435.17|431.17|435.13|431.13|435.17|431.17|435.12|431.12|11
1612316950000|2021-02-03 01:49:10|435.12|431.12|435.06|431.06|435.15|431.15|435.05|431.05|14
1612316960000|2021-02-03 01:49:20|435.04|431.04|434.99|430.99|435.05|431.05|434.99|430.99|17
1612316970000|2021-02-03 01:49:30|435.01|431.01|435.11|431.11|435.12|431.12|434.99|430.99|15
1612316980000|2021-02-03 01:49:40|435.12|431.12|435.15|431.15|435.16|431.16|435.09|431.09|17
1612316990000|2021-02-03 01:49:50|435.14|431.14|435.27|431.27|435.33|431.33|435.14|431.14|20
1612317000000|2021-02-03 01:50:00|435.29|431.29|435.41|431.41|435.41|431.41|435.28|431.28|16
1612317010000|2021-02-03 01:50:10|435.42|431.42|435.27|431.27|435.42|431.42|435.25|431.25|20
1612317020000|2021-02-03 01:50:20|435.28|431.28|435.24|431.24|435.31|431.31|435.24|431.24|18
1612317030000|2021-02-03 01:50:30|435.23|431.23|435.21|431.21|435.26|431.26|435.16|431.16|14
1612317040000|2021-02-03 01:50:40|435.22|431.22|435.41|431.41|435.41|431.41|435.22|431.22|9
1612317050000|2021-02-03 01:50:50|435.44|431.44|435.42|431.42|435.44|431.44|435.42|431.42|8
1612317060000|2021-02-03 01:51:00|435.43|431.43|435.12|431.12|435.43|431.43|435.11|431.11|19
1612317070000|2021-02-03 01:51:10|435.11|431.11|435.17|431.17|435.23|431.23|435.11|431.11|15
1612317080000|2021-02-03 01:51:20|435.18|431.18|435.14|431.14|435.18|431.18|435.14|431.14|12
1612317090000|2021-02-03 01:51:30|435.15|431.15|435.2|431.2|435.21|431.21|435.15|431.15|16
1612317100000|2021-02-03 01:51:40|435.21|431.21|435.15|431.15|435.22|431.22|435.14|431.14|16
1612317110000|2021-02-03 01:51:50|435.14|431.14|435.11|431.11|435.15|431.15|435.11|431.11|4
1612317120000|2021-02-03 01:52:00|435.12|431.12|435.35|431.35|435.35|431.35|435.11|431.11|10
1612317130000|2021-02-03 01:52:10|435.38|431.38|435.44|431.44|435.48|431.48|435.38|431.38|15
1612317140000|2021-02-03 01:52:20|435.4|431.4|435.41|431.41|435.43|431.43|435.36|431.36|22
1612317150000|2021-02-03 01:52:30|435.42|431.42|435.44|431.44|435.44|431.44|435.38|431.38|15
1612317160000|2021-02-03 01:52:40|435.43|431.43|435.42|431.42|435.43|431.43|435.41|431.41|8
1612317170000|2021-02-03 01:52:50|435.41|431.41|435.4|431.4|435.41|431.41|435.4|431.4|2
1612317180000|2021-02-03 01:53:00|435.41|431.41|435.3|431.3|435.41|431.41|435.3|431.3|9
1612317190000|2021-02-03 01:53:10|435.28|431.28|435.42|431.42|435.42|431.42|435.27|431.27|19
1612317200000|2021-02-03 01:53:20|435.41|431.41|435.52|431.52|435.53|431.53|435.41|431.41|11
1612317210000|2021-02-03 01:53:30|435.54|431.54|435.7|431.7|435.71|431.71|435.53|431.53|19
1612317220000|2021-02-03 01:53:40|435.71|431.71|435.75|431.75|435.75|431.75|435.66|431.66|15
1612317230000|2021-02-03 01:53:50|435.72|431.72|435.85|431.85|435.91|431.91|435.7|431.7|18
1612317240000|2021-02-03 01:54:00|435.84|431.84|435.95|431.95|435.95|431.95|435.83|431.83|20
1612317250000|2021-02-03 01:54:10|435.94|431.94|436.15|432.15|436.17|432.17|435.94|431.94|13
1612317260000|2021-02-03 01:54:20|436.13|432.13|436.03|432.03|436.16|432.16|436.03|432.03|18
1612317270000|2021-02-03 01:54:30|436.02|432.02|435.71|431.71|436.02|432.02|435.62|431.62|22
1612317280000|2021-02-03 01:54:40|435.69|431.69|435.65|431.65|435.7|431.7|435.6|431.6|19
1612317290000|2021-02-03 01:54:50|435.68|431.68|435.87|431.87|435.87|431.87|435.68|431.68|15
1612317300000|2021-02-03 01:55:00|435.88|431.88|435.74|431.74|435.88|431.88|435.71|431.71|14
1612317310000|2021-02-03 01:55:10|435.72|431.72|435.8|431.8|435.8|431.8|435.71|431.71|14
1612317320000|2021-02-03 01:55:20|435.78|431.78|435.72|431.72|435.78|431.78|435.71|431.71|14
1612317330000|2021-02-03 01:55:30|435.73|431.73|435.56|431.56|435.78|431.78|435.56|431.56|19
1612317340000|2021-02-03 01:55:40|435.58|431.58|435.75|431.75|435.75|431.75|435.57|431.57|21
1612317350000|2021-02-03 01:55:50|435.72|431.72|435.67|431.67|435.73|431.73|435.66|431.66|21
1612317360000|2021-02-03 01:56:00|435.66|431.66|435.61|431.61|435.67|431.67|435.61|431.61|18
1612317370000|2021-02-03 01:56:10|435.62|431.62|435.61|431.61|435.62|431.62|435.61|431.61|6
1612317380000|2021-02-03 01:56:20|435.62|431.62|435.68|431.68|435.71|431.71|435.61|431.61|13
1612317390000|2021-02-03 01:56:30|435.67|431.67|435.58|431.58|435.67|431.67|435.58|431.58|12
1612317400000|2021-02-03 01:56:40|435.55|431.55|435.66|431.66|435.66|431.66|435.55|431.55|21
1612317410000|2021-02-03 01:56:50|435.65|431.65|435.66|431.66|435.71|431.71|435.51|431.51|18
1612317420000|2021-02-03 01:57:00|435.63|431.63|435.56|431.56|435.63|431.63|435.55|431.55|18
1612317430000|2021-02-03 01:57:10|435.55|431.55|435.35|431.35|435.56|431.56|435.35|431.35|24
1612317440000|2021-02-03 01:57:20|435.34|431.34|435.34|431.34|435.35|431.35|435.32|431.32|17
1612317450000|2021-02-03 01:57:30|435.44|431.44|435.36|431.36|435.44|431.44|435.33|431.33|24
1612317460000|2021-02-03 01:57:40|435.33|431.33|435.41|431.41|435.41|431.41|435.32|431.32|15
1612317470000|2021-02-03 01:57:50|435.4|431.4|435.27|431.27|435.43|431.43|435.25|431.25|19
1612317480000|2021-02-03 01:58:00|435.25|431.25|435.25|431.25|435.27|431.27|435.25|431.25|6
1612317490000|2021-02-03 01:58:10|435.26|431.26|435.63|431.63|435.63|431.63|435.26|431.26|18
1612317500000|2021-02-03 01:58:20|435.62|431.62|435.64|431.64|435.65|431.65|435.6|431.6|16
1612317510000|2021-02-03 01:58:30|435.62|431.62|435.66|431.66|435.66|431.66|435.61|431.61|16
1612317520000|2021-02-03 01:58:40|435.65|431.65|435.71|431.71|435.71|431.71|435.57|431.57|18
1612317530000|2021-02-03 01:58:50|435.73|431.73|435.74|431.74|435.74|431.74|435.73|431.73|4
1612317540000|2021-02-03 01:59:00|435.75|431.75|435.74|431.74|435.77|431.77|435.74|431.74|8
1612317550000|2021-02-03 01:59:10|435.76|431.76|435.71|431.71|435.76|431.76|435.7|431.7|15
1612317560000|2021-02-03 01:59:20|435.73|431.73|435.68|431.68|435.73|431.73|435.68|431.68|7
1612317570000|2021-02-03 01:59:30|435.55|431.55|435.65|431.65|435.65|431.65|435.55|431.55|19
1612317580000|2021-02-03 01:59:40|435.64|431.64|435.62|431.62|435.64|431.64|435.6|431.6|8
1612317590000|2021-02-03 01:59:50|435.61|431.61|435.65|431.65|435.68|431.68|435.61|431.61|13
1612317600000|2021-02-03 02:00:00|435.59|431.59|435.47|431.47|435.59|431.59|435.32|431.32|22
1612317610000|2021-02-03 02:00:10|435.46|431.46|435.39|431.39|435.46|431.46|435.39|431.39|13
1612317620000|2021-02-03 02:00:20|435.38|431.38|435.25|431.25|435.38|431.38|435.19|431.19|18
1612317630000|2021-02-03 02:00:30|435.26|431.26|435.27|431.27|435.27|431.27|435.25|431.25|4
1612317640000|2021-02-03 02:00:40|435.25|431.25|435.28|431.28|435.29|431.29|435.23|431.23|11
1612317650000|2021-02-03 02:00:50|435.29|431.29|435.29|431.29|435.3|431.3|435.28|431.28|7
1612317660000|2021-02-03 02:01:00|435.3|431.3|435.08|431.08|435.3|431.3|435.08|431.08|17
1612317670000|2021-02-03 02:01:10|435.07|431.07|435.18|431.18|435.18|431.18|435.05|431.05|21
1612317680000|2021-02-03 02:01:20|435.21|431.21|435.35|431.35|435.35|431.35|435.18|431.18|15
1612317690000|2021-02-03 02:01:30|435.36|431.36|435.35|431.35|435.42|431.42|435.34|431.34|15
1612317700000|2021-02-03 02:01:40|435.34|431.34|435.34|431.34|435.35|431.35|435.34|431.34|3
1612317710000|2021-02-03 02:01:50|435.33|431.33|435.11|431.11|435.33|431.33|435.09|431.09|17
1612317720000|2021-02-03 02:02:00|435.2|431.2|435.13|431.13|435.2|431.2|435.01|431.01|30
1612317730000|2021-02-03 02:02:10|435.15|431.15|435.07|431.07|435.15|431.15|435.07|431.07|14
1612317740000|2021-02-03 02:02:20|435.09|431.09|435.11|431.11|435.19|431.19|435.06|431.06|16
1612317750000|2021-02-03 02:02:30|435.12|431.12|435.09|431.09|435.12|431.12|435.08|431.08|6
1612317760000|2021-02-03 02:02:40|435.08|431.08|434.95|430.95|435.08|431.08|434.93|430.93|15
1612317770000|2021-02-03 02:02:50|434.96|430.96|435.09|431.09|435.1|431.1|434.96|430.96|15
1612317780000|2021-02-03 02:03:00|435.08|431.08|435.01|431.01|435.08|431.08|434.99|430.99|14
1612317790000|2021-02-03 02:03:10|435.03|431.03|435.09|431.09|435.1|431.1|435.03|431.03|11
1612317800000|2021-02-03 02:03:20|435.07|431.07|434.99|430.99|435.07|431.07|434.99|430.99|15
1612317810000|2021-02-03 02:03:30|435|431|435.02|431.02|435.03|431.03|434.91|430.91|23
1612317820000|2021-02-03 02:03:40|435.03|431.03|435.03|431.03|435.05|431.05|434.97|430.97|10
1612317830000|2021-02-03 02:03:50|435.02|431.02|435.18|431.18|435.18|431.18|435.02|431.02|15
1612317840000|2021-02-03 02:04:00|435.19|431.19|435.19|431.19|435.2|431.2|435.06|431.06|17
1612317850000|2021-02-03 02:04:10|435.18|431.18|435.22|431.22|435.22|431.22|435.14|431.14|13
1612317860000|2021-02-03 02:04:20|435.21|431.21|435.1|431.1|435.21|431.21|435.08|431.08|16
1612317870000|2021-02-03 02:04:30|435.07|431.07|435.04|431.04|435.11|431.11|435.03|431.03|18
1612317880000|2021-02-03 02:04:40|435.05|431.05|435.03|431.03|435.09|431.09|435.03|431.03|17
1612317890000|2021-02-03 02:04:50|435.02|431.02|434.97|430.97|435.06|431.06|434.93|430.93|25
1612317900000|2021-02-03 02:05:00|434.98|430.98|435|431|435.03|431.03|434.97|430.97|18
1612317910000|2021-02-03 02:05:10|435.02|431.02|435.01|431.01|435.04|431.04|434.97|430.97|21
1612317920000|2021-02-03 02:05:20|435.02|431.02|435.08|431.08|435.08|431.08|434.98|430.98|12
1612317930000|2021-02-03 02:05:30|435.07|431.07|435.17|431.17|435.17|431.17|435.07|431.07|15
1612317940000|2021-02-03 02:05:40|435.18|431.18|435.29|431.29|435.3|431.3|435.17|431.17|13
1612317950000|2021-02-03 02:05:50|435.3|431.3|435.47|431.47|435.5|431.5|435.3|431.3|14
1612317960000|2021-02-03 02:06:00|435.48|431.48|435.49|431.49|435.49|431.49|435.38|431.38|10
1612317970000|2021-02-03 02:06:10|435.5|431.5|435.47|431.47|435.51|431.51|435.45|431.45|16
1612317980000|2021-02-03 02:06:20|435.46|431.46|435.25|431.25|435.46|431.46|435.21|431.21|21
1612317990000|2021-02-03 02:06:30|435.22|431.22|435.13|431.13|435.23|431.23|435.13|431.13|21
1612318000000|2021-02-03 02:06:40|435.14|431.14|435.18|431.18|435.19|431.19|435.12|431.12|17
1612318010000|2021-02-03 02:06:50|435.19|431.19|435.07|431.07|435.19|431.19|435.06|431.06|16
1612318020000|2021-02-03 02:07:00|435.08|431.08|435.09|431.09|435.13|431.13|435.06|431.06|11
1612318030000|2021-02-03 02:07:10|435.08|431.08|435.08|431.08|435.1|431.1|435.08|431.08|12
1612318040000|2021-02-03 02:07:20|435.07|431.07|435.26|431.26|435.26|431.26|435.07|431.07|14
1612318050000|2021-02-03 02:07:30|435.25|431.25|435.16|431.16|435.25|431.25|435.16|431.16|18
1612318060000|2021-02-03 02:07:40|435.17|431.17|435.14|431.14|435.17|431.17|435.14|431.14|6
1612318070000|2021-02-03 02:07:50|435.15|431.15|435.18|431.18|435.18|431.18|435.15|431.15|4
1612318080000|2021-02-03 02:08:00|435.19|431.19|435.29|431.29|435.3|431.3|435.19|431.19|9
1612318090000|2021-02-03 02:08:10|435.32|431.32|435.3|431.3|435.33|431.33|435.3|431.3|9
1612318100000|2021-02-03 02:08:20|435.28|431.28|435.26|431.26|435.28|431.28|435.25|431.25|7
1612318110000|2021-02-03 02:08:30|435.27|431.27|435.19|431.19|435.28|431.28|435.19|431.19|14
1612318120000|2021-02-03 02:08:40|435.17|431.17|435.23|431.23|435.23|431.23|435.17|431.17|9
1612318130000|2021-02-03 02:08:50|435.22|431.22|435.24|431.24|435.24|431.24|435.22|431.22|7
1612318140000|2021-02-03 02:09:00|435.25|431.25|435.25|431.25|435.26|431.26|435.25|431.25|3
1612318150000|2021-02-03 02:09:10|435.26|431.26|435.29|431.29|435.29|431.29|435.25|431.25|9
1612318160000|2021-02-03 02:09:20|435.27|431.27|435.29|431.29|435.29|431.29|435.27|431.27|4
1612318170000|2021-02-03 02:09:30|435.28|431.28|435.28|431.28|435.28|431.28|435.26|431.26|4
1612318180000|2021-02-03 02:09:40|435.29|431.29|435.3|431.3|435.31|431.31|435.27|431.27|8
1612318190000|2021-02-03 02:09:50|435.31|431.31|435.27|431.27|435.31|431.31|435.27|431.27|8
1612318200000|2021-02-03 02:10:00|435.24|431.24|435.19|431.19|435.24|431.24|435.19|431.19|8
1612318210000|2021-02-03 02:10:10|435.2|431.2|435.22|431.22|435.23|431.23|435.2|431.2|4
1612318220000|2021-02-03 02:10:20|435.21|431.21|435.21|431.21|435.22|431.22|435.21|431.21|13
1612318230000|2021-02-03 02:10:30|435.2|431.2|435.2|431.2|435.21|431.21|435.18|431.18|7
1612318240000|2021-02-03 02:10:40|435.21|431.21|435.2|431.2|435.21|431.21|435.2|431.2|4
1612318250000|2021-02-03 02:10:50|435.19|431.19|435.11|431.11|435.2|431.2|435.1|431.1|10
1612318260000|2021-02-03 02:11:00|435.12|431.12|435.21|431.21|435.21|431.21|435.12|431.12|8
1612318270000|2021-02-03 02:11:10|435.23|431.23|435.31|431.31|435.39|431.39|435.23|431.23|25
1612318280000|2021-02-03 02:11:20|435.3|431.3|435.29|431.29|435.32|431.32|435.28|431.28|11
1612318290000|2021-02-03 02:11:30|435.3|431.3|435.4|431.4|435.4|431.4|435.29|431.29|14
1612318300000|2021-02-03 02:11:40|435.41|431.41|435.41|431.41|435.42|431.42|435.39|431.39|5
1612318310000|2021-02-03 02:11:50|435.4|431.4|435.36|431.36|435.4|431.4|435.33|431.33|6
1612318320000|2021-02-03 02:12:00|435.37|431.37|435.41|431.41|435.41|431.41|435.36|431.36|6
1612318330000|2021-02-03 02:12:10|435.4|431.4|435.52|431.52|435.52|431.52|435.37|431.37|12
1612318340000|2021-02-03 02:12:20|435.53|431.53|435.49|431.49|435.53|431.53|435.48|431.48|7
1612318350000|2021-02-03 02:12:30|435.5|431.5|435.52|431.52|435.52|431.52|435.5|431.5|5
1612318360000|2021-02-03 02:12:40|435.51|431.51|435.45|431.45|435.54|431.54|435.43|431.43|12
1612318370000|2021-02-03 02:12:50|435.44|431.44|435.45|431.45|435.46|431.46|435.44|431.44|14
1612318380000|2021-02-03 02:13:00|435.49|431.49|435.52|431.52|435.53|431.53|435.46|431.46|7
1612318390000|2021-02-03 02:13:10|435.53|431.53|435.59|431.59|435.59|431.59|435.53|431.53|11
1612318400000|2021-02-03 02:13:20|435.58|431.58|435.55|431.55|435.59|431.59|435.53|431.53|9
1612318410000|2021-02-03 02:13:30|435.54|431.54|435.44|431.44|435.54|431.54|435.35|431.35|17
1612318420000|2021-02-03 02:13:40|435.42|431.42|435.45|431.45|435.45|431.45|435.41|431.41|13
1612318430000|2021-02-03 02:13:50|435.48|431.48|435.47|431.47|435.48|431.48|435.44|431.44|11
1612318440000|2021-02-03 02:14:00|435.46|431.46|435.56|431.56|435.56|431.56|435.46|431.46|14
1612318450000|2021-02-03 02:14:10|435.55|431.55|435.63|431.63|435.64|431.64|435.49|431.49|15
1612318460000|2021-02-03 02:14:20|435.62|431.62|435.62|431.62|435.65|431.65|435.58|431.58|17
1612318470000|2021-02-03 02:14:30|435.61|431.61|435.62|431.62|435.63|431.63|435.61|431.61|12
1612318480000|2021-02-03 02:14:40|435.61|431.61|435.43|431.43|435.62|431.62|435.38|431.38|26
1612318490000|2021-02-03 02:14:50|435.44|431.44|435.43|431.43|435.46|431.46|435.41|431.41|13
1612318500000|2021-02-03 02:15:00|435.5|431.5|435.55|431.55|435.55|431.55|435.5|431.5|15
1612318510000|2021-02-03 02:15:10|435.53|431.53|435.7|431.7|435.7|431.7|435.53|431.53|17
1612318520000|2021-02-03 02:15:20|435.77|431.77|435.75|431.75|435.81|431.81|435.72|431.72|16
1612318530000|2021-02-03 02:15:30|435.76|431.76|435.82|431.82|435.85|431.85|435.73|431.73|13
1612318540000|2021-02-03 02:15:40|435.83|431.83|435.92|431.92|435.93|431.93|435.83|431.83|10
1612318550000|2021-02-03 02:15:50|435.91|431.91|435.84|431.84|435.92|431.92|435.77|431.77|16
1612318560000|2021-02-03 02:16:00|435.88|431.88|435.95|431.95|435.98|431.98|435.77|431.77|20
1612318570000|2021-02-03 02:16:10|435.96|431.96|435.86|431.86|435.96|431.96|435.83|431.83|27
1612318580000|2021-02-03 02:16:20|435.84|431.84|435.83|431.83|435.88|431.88|435.81|431.81|17
1612318590000|2021-02-03 02:16:30|435.84|431.84|435.77|431.77|435.85|431.85|435.75|431.75|24
1612318600000|2021-02-03 02:16:40|435.76|431.76|435.67|431.67|435.76|431.76|435.59|431.59|22
1612318610000|2021-02-03 02:16:50|435.65|431.65|435.7|431.7|435.7|431.7|435.64|431.64|20
1612318620000|2021-02-03 02:17:00|435.67|431.67|435.74|431.74|435.82|431.82|435.67|431.67|23
1612318630000|2021-02-03 02:17:10|435.73|431.73|435.74|431.74|435.75|431.75|435.73|431.73|11
1612318640000|2021-02-03 02:17:20|435.75|431.75|435.66|431.66|435.79|431.79|435.64|431.64|20
1612318650000|2021-02-03 02:17:30|435.67|431.67|435.64|431.64|435.72|431.72|435.63|431.63|24
1612318660000|2021-02-03 02:17:40|435.62|431.62|435.7|431.7|435.71|431.71|435.61|431.61|12
1612318670000|2021-02-03 02:17:50|435.69|431.69|435.77|431.77|435.77|431.77|435.69|431.69|14
1612318680000|2021-02-03 02:18:00|435.76|431.76|435.73|431.73|435.82|431.82|435.61|431.61|16
1612318690000|2021-02-03 02:18:10|435.76|431.76|435.78|431.78|435.78|431.78|435.7|431.7|7
1612318700000|2021-02-03 02:18:20|435.8|431.8|435.69|431.69|435.87|431.87|435.65|431.65|27
1612318710000|2021-02-03 02:18:30|435.68|431.68|435.7|431.7|435.76|431.76|435.68|431.68|18
1612318720000|2021-02-03 02:18:40|435.71|431.71|435.71|431.71|435.72|431.72|435.69|431.69|9
1612318730000|2021-02-03 02:18:50|435.72|431.72|435.84|431.84|435.85|431.85|435.65|431.65|11
1612318740000|2021-02-03 02:19:00|435.81|431.81|435.76|431.76|435.82|431.82|435.74|431.74|14
1612318750000|2021-02-03 02:19:10|435.77|431.77|435.86|431.86|435.87|431.87|435.76|431.76|13
1612318760000|2021-02-03 02:19:20|435.85|431.85|435.86|431.86|435.87|431.87|435.82|431.82|16
1612318770000|2021-02-03 02:19:30|435.85|431.85|435.81|431.81|435.89|431.89|435.78|431.78|32
1612318780000|2021-02-03 02:19:40|435.85|431.85|435.88|431.88|435.88|431.88|435.79|431.79|17
1612318790000|2021-02-03 02:19:50|435.91|431.91|435.9|431.9|435.91|431.91|435.88|431.88|8
1612318800000|2021-02-03 02:20:00|435.92|431.92|436.03|432.03|436.04|432.04|435.92|431.92|15
1612318810000|2021-02-03 02:20:10|436.02|432.02|436.06|432.06|436.06|432.06|436.02|432.02|9
1612318820000|2021-02-03 02:20:20|436.03|432.03|436.05|432.05|436.05|432.05|436.03|432.03|4
1612318830000|2021-02-03 02:20:30|436.02|432.02|436.03|432.03|436.04|432.04|435.92|431.92|15
1612318840000|2021-02-03 02:20:40|436.04|432.04|435.98|431.98|436.04|432.04|435.97|431.97|13
1612318850000|2021-02-03 02:20:50|435.97|431.97|435.87|431.87|435.98|431.98|435.82|431.82|20
1612318860000|2021-02-03 02:21:00|435.92|431.92|436|432|436|432|435.87|431.87|22
1612318870000|2021-02-03 02:21:10|435.99|431.99|435.99|431.99|436.01|432.01|435.86|431.86|19
1612318880000|2021-02-03 02:21:20|436.01|432.01|436.01|432.01|436.03|432.03|435.97|431.97|16
1612318890000|2021-02-03 02:21:30|435.98|431.98|435.76|431.76|435.98|431.98|435.73|431.73|11
1612318900000|2021-02-03 02:21:40|435.75|431.75|435.76|431.76|435.76|431.76|435.69|431.69|9
1612318910000|2021-02-03 02:21:50|435.77|431.77|435.64|431.64|435.77|431.77|435.6|431.6|18
1612318920000|2021-02-03 02:22:00|435.63|431.63|435.73|431.73|435.76|431.76|435.63|431.63|20
1612318930000|2021-02-03 02:22:10|435.76|431.76|435.73|431.73|435.77|431.77|435.72|431.72|5
1612318940000|2021-02-03 02:22:20|435.77|431.77|435.71|431.71|435.77|431.77|435.67|431.67|13
1612318950000|2021-02-03 02:22:30|435.75|431.75|435.66|431.66|435.83|431.83|435.64|431.64|19
1612318960000|2021-02-03 02:22:40|435.67|431.67|435.67|431.67|435.67|431.67|435.65|431.65|7
1612318970000|2021-02-03 02:22:50|435.68|431.68|435.61|431.61|435.68|431.68|435.47|431.47|23
1612318980000|2021-02-03 02:23:00|435.63|431.63|435.74|431.74|435.76|431.76|435.63|431.63|22
1612318990000|2021-02-03 02:23:10|435.75|431.75|435.76|431.76|435.76|431.76|435.73|431.73|6
1612319000000|2021-02-03 02:23:20|435.75|431.75|435.7|431.7|435.84|431.84|435.7|431.7|9
1612319010000|2021-02-03 02:23:30|435.68|431.68|435.28|431.28|435.68|431.68|435.24|431.24|24
1612319020000|2021-02-03 02:23:40|435.29|431.29|435.31|431.31|435.33|431.33|435.25|431.25|23
1612319030000|2021-02-03 02:23:50|435.29|431.29|435.19|431.19|435.33|431.33|435.18|431.18|18
1612319040000|2021-02-03 02:24:00|435.17|431.17|435.22|431.22|435.24|431.24|435.17|431.17|10
1612319050000|2021-02-03 02:24:10|435.23|431.23|435.22|431.22|435.23|431.23|435.22|431.22|2
1612319060000|2021-02-03 02:24:20|435.23|431.23|435.5|431.5|435.54|431.54|435.22|431.22|24
1612319070000|2021-02-03 02:24:30|435.51|431.51|435.5|431.5|435.51|431.51|435.49|431.49|8
1612319080000|2021-02-03 02:24:40|435.49|431.49|435.42|431.42|435.49|431.49|435.42|431.42|4
1612319090000|2021-02-03 02:24:50|435.4|431.4|435.37|431.37|435.4|431.4|435.35|431.35|12
1612319100000|2021-02-03 02:25:00|435.38|431.38|435.5|431.5|435.5|431.5|435.38|431.38|11
1612319110000|2021-02-03 02:25:10|435.49|431.49|435.49|431.49|435.49|431.49|435.49|431.49|1
1612319120000|2021-02-03 02:25:20|435.5|431.5|435.32|431.32|435.5|431.5|435.3|431.3|15
1612319130000|2021-02-03 02:25:30|435.33|431.33|435.32|431.32|435.33|431.33|435.32|431.32|6
1612319140000|2021-02-03 02:25:40|435.33|431.33|435.31|431.31|435.33|431.33|435.28|431.28|10
1612319150000|2021-02-03 02:25:50|435.3|431.3|435.34|431.34|435.34|431.34|435.3|431.3|8
1612319160000|2021-02-03 02:26:00|435.32|431.32|435.48|431.48|435.48|431.48|435.32|431.32|7
1612319170000|2021-02-03 02:26:10|435.49|431.49|435.35|431.35|435.51|431.51|435.34|431.34|16
1612319180000|2021-02-03 02:26:20|435.34|431.34|435.35|431.35|435.35|431.35|435.31|431.31|11
1612319190000|2021-02-03 02:26:30|435.36|431.36|435.38|431.38|435.38|431.38|435.36|431.36|5
1612319200000|2021-02-03 02:26:40|435.37|431.37|435.55|431.55|435.55|431.55|435.36|431.36|11
1612319210000|2021-02-03 02:26:50|435.56|431.56|435.51|431.51|435.56|431.56|435.51|431.51|6
1612319220000|2021-02-03 02:27:00|435.52|431.52|435.78|431.78|435.79|431.79|435.5|431.5|21
1612319230000|2021-02-03 02:27:10|435.75|431.75|435.65|431.65|435.75|431.75|435.63|431.63|13
1612319240000|2021-02-03 02:27:20|435.67|431.67|435.67|431.67|435.69|431.69|435.65|431.65|11
1612319250000|2021-02-03 02:27:30|435.7|431.7|435.7|431.7|435.71|431.71|435.68|431.68|10
1612319260000|2021-02-03 02:27:40|435.71|431.71|435.77|431.77|435.77|431.77|435.71|431.71|8
1612319270000|2021-02-03 02:27:50|435.78|431.78|435.76|431.76|435.78|431.78|435.76|431.76|5
1612319280000|2021-02-03 02:28:00|435.75|431.75|435.89|431.89|435.89|431.89|435.75|431.75|12
1612319290000|2021-02-03 02:28:10|435.9|431.9|436.1|432.1|436.11|432.11|435.9|431.9|22
1612319300000|2021-02-03 02:28:20|436.08|432.08|436.05|432.05|436.09|432.09|436.05|432.05|14
1612319310000|2021-02-03 02:28:30|436.08|432.08|436.04|432.04|436.09|432.09|436.01|432.01|12
1612319320000|2021-02-03 02:28:40|436.03|432.03|436.04|432.04|436.05|432.05|436.03|432.03|12
1612319330000|2021-02-03 02:28:50|436.06|432.06|436.03|432.03|436.09|432.09|436.01|432.01|18
1612319340000|2021-02-03 02:29:00|436.02|432.02|436.08|432.08|436.09|432.09|436.02|432.02|17
1612319350000|2021-02-03 02:29:10|436.09|432.09|435.97|431.97|436.12|432.12|435.97|431.97|14
1612319360000|2021-02-03 02:29:20|436|432|436.06|432.06|436.07|432.07|436|432|4
1612319370000|2021-02-03 02:29:30|436.07|432.07|436.03|432.03|436.08|432.08|436.03|432.03|5
1612319380000|2021-02-03 02:29:40|436.07|432.07|436.07|432.07|436.07|432.07|435.78|431.78|5
1612319390000|2021-02-03 02:29:50|436.08|432.08|436.07|432.07|436.08|432.08|436.07|432.07|2
1612319400000|2021-02-03 02:30:00|436.02|432.02|435.94|431.94|436.03|432.03|435.84|431.84|21
1612319410000|2021-02-03 02:30:10|435.95|431.95|435.98|431.98|435.98|431.98|435.91|431.91|12
1612319420000|2021-02-03 02:30:20|435.91|431.91|436|432|436|432|435.89|431.89|8
1612319430000|2021-02-03 02:30:30|436.01|432.01|436.02|432.02|436.04|432.04|435.9|431.9|14
1612319440000|2021-02-03 02:30:40|435.97|431.97|435.98|431.98|435.98|431.98|435.97|431.97|2
1612319450000|2021-02-03 02:30:50|435.97|431.97|436|432|436|432|435.97|431.97|2
1612319460000|2021-02-03 02:31:00|435.99|431.99|435.99|431.99|436.03|432.03|435.99|431.99|11
1612319470000|2021-02-03 02:31:10|435.96|431.96|436.15|432.15|436.16|432.16|435.96|431.96|6
1612319480000|2021-02-03 02:31:20|436.16|432.16|436.2|432.2|436.22|432.22|435.89|431.89|12
1612319490000|2021-02-03 02:31:30|436.23|432.23|436.29|432.29|436.3|432.3|436.01|432.01|13
1612319500000|2021-02-03 02:31:40|436.32|432.32|436.28|432.28|436.32|432.32|436.27|432.27|11
1612319510000|2021-02-03 02:31:50|436.29|432.29|436.29|432.29|436.29|432.29|436.29|432.29|1
1612319520000|2021-02-03 02:32:00|436.34|432.34|436.34|432.34|436.34|432.34|436.34|432.34|1
1612319530000|2021-02-03 02:32:10|436.33|432.33|436.34|432.34|436.34|432.34|436.33|432.33|2
1612319540000|2021-02-03 02:32:20|436.35|432.35|436.34|432.34|436.35|432.35|436.34|432.34|2
1612319550000|2021-02-03 02:32:30|436.35|432.35|436.37|432.37|436.37|432.37|436.35|432.35|2
1612319560000|2021-02-03 02:32:40|436.36|432.36|436.38|432.38|436.39|432.39|436.35|432.35|6
1612319570000|2021-02-03 02:32:50|436.35|432.35|436.36|432.36|436.37|432.37|436.35|432.35|4
1612319580000|2021-02-03 02:33:00|436.42|432.42|436.51|432.51|436.51|432.51|436.36|432.36|10
1612319590000|2021-02-03 02:33:10|436.49|432.49|436.55|432.55|436.61|432.61|436.49|432.49|11
1612319600000|2021-02-03 02:33:20|436.63|432.63|436.56|432.56|436.63|432.63|436.54|432.54|6
1612319610000|2021-02-03 02:33:30|436.54|432.54|436.53|432.53|436.54|432.54|436.42|432.42|12
1612319620000|2021-02-03 02:33:40|436.54|432.54|436.63|432.63|436.63|432.63|436.53|432.53|6
1612319630000|2021-02-03 02:33:50|436.59|432.59|436.78|432.78|436.78|432.78|436.59|432.59|9
1612319640000|2021-02-03 02:34:00|436.84|432.84|437.21|433.21|437.22|433.22|436.84|432.84|11
1612319650000|2021-02-03 02:34:10|437.2|433.2|437.23|433.23|437.24|433.24|437.02|433.02|8
1612319660000|2021-02-03 02:34:20|437.26|433.26|437.26|433.26|437.26|433.26|437.21|433.21|4
1612319670000|2021-02-03 02:34:30|437.27|433.27|437.28|433.28|437.35|433.35|437.26|433.26|6
1612319680000|2021-02-03 02:34:40|437.24|433.24|437.39|433.39|437.49|433.49|437.24|433.24|9
1612319690000|2021-02-03 02:34:50|437.66|433.66|437.67|433.67|437.67|433.67|437.66|433.66|2
1612319700000|2021-02-03 02:35:00|437.62|433.62|437.47|433.47|437.62|433.62|437.43|433.43|10
1612319710000|2021-02-03 02:35:10|437.48|433.48|437.48|433.48|437.56|433.56|437.46|433.46|16
1612319720000|2021-02-03 02:35:20|437.49|433.49|437.24|433.24|437.49|433.49|437.23|433.23|11
1612319730000|2021-02-03 02:35:30|437.25|433.25|437.13|433.13|437.26|433.26|437.12|433.12|7
1612319740000|2021-02-03 02:35:40|437.14|433.14|437.08|433.08|437.14|433.14|437.08|433.08|7
1612319750000|2021-02-03 02:35:50|437.09|433.09|437.05|433.05|437.11|433.11|437.04|433.04|9
1612319760000|2021-02-03 02:36:00|437.04|433.04|437.11|433.11|437.18|433.18|437|433|14
1612319770000|2021-02-03 02:36:10|437.08|433.08|437.18|433.18|437.23|433.23|437.07|433.07|14
1612319780000|2021-02-03 02:36:20|437.14|433.14|437.14|433.14|437.17|433.17|437.1|433.1|15
1612319790000|2021-02-03 02:36:30|437.15|433.15|437.14|433.14|437.15|433.15|437.11|433.11|3
1612319800000|2021-02-03 02:36:40|437.13|433.13|437.1|433.1|437.17|433.17|437.07|433.07|10
1612319810000|2021-02-03 02:36:50|437.11|433.11|437.21|433.21|437.21|433.21|437.1|433.1|9
1612319820000|2021-02-03 02:37:00|437.22|433.22|437.21|433.21|437.23|433.23|437.18|433.18|9
1612319830000|2021-02-03 02:37:10|437.2|433.2|437.31|433.31|437.31|433.31|437.2|433.2|18
1612319840000|2021-02-03 02:37:20|437.3|433.3|437.3|433.3|437.3|433.3|437.23|433.23|15
1612319850000|2021-02-03 02:37:30|437.29|433.29|437.3|433.3|437.31|433.31|437.29|433.29|14
1612319860000|2021-02-03 02:37:40|437.31|433.31|437.28|433.28|437.31|433.31|437.28|433.28|12
1612319870000|2021-02-03 02:37:50|437.29|433.29|437.3|433.3|437.3|433.3|437.27|433.27|9
1612319880000|2021-02-03 02:38:00|437.35|433.35|437.26|433.26|437.35|433.35|437.26|433.26|14
1612319890000|2021-02-03 02:38:10|437.27|433.27|437.28|433.28|437.28|433.28|437.25|433.25|14
1612319900000|2021-02-03 02:38:20|437.27|433.27|437.26|433.26|437.27|433.27|437.22|433.22|11
1612319910000|2021-02-03 02:38:30|437.27|433.27|437.24|433.24|437.28|433.28|437.24|433.24|11
1612319920000|2021-02-03 02:38:40|437.23|433.23|437.18|433.18|437.24|433.24|437.12|433.12|18
1612319930000|2021-02-03 02:38:50|437.21|433.21|437.23|433.23|437.23|433.23|437.18|433.18|9
1612319940000|2021-02-03 02:39:00|437.22|433.22|437.11|433.11|437.22|433.22|437.11|433.11|16
1612319950000|2021-02-03 02:39:10|437.14|433.14|437.02|433.02|437.14|433.14|436.99|432.99|20
1612319960000|2021-02-03 02:39:20|437.03|433.03|437.09|433.09|437.09|433.09|437.02|433.02|17
1612319970000|2021-02-03 02:39:30|437.1|433.1|437.31|433.31|437.32|433.32|437.08|433.08|16
1612319980000|2021-02-03 02:39:40|437.32|433.32|437.33|433.33|437.34|433.34|437.3|433.3|15
1612319990000|2021-02-03 02:39:50|437.34|433.34|437.31|433.31|437.34|433.34|437.3|433.3|16
1612320000000|2021-02-03 02:40:00|437.32|433.32|437.32|433.32|437.35|433.35|437.28|433.28|16
1612320010000|2021-02-03 02:40:10|437.33|433.33|437.38|433.38|437.39|433.39|437.32|433.32|11
1612320020000|2021-02-03 02:40:20|437.39|433.39|437.42|433.42|437.46|433.46|437.37|433.37|7
1612320030000|2021-02-03 02:40:30|437.41|433.41|437.26|433.26|437.42|433.42|437.26|433.26|19
1612320040000|2021-02-03 02:40:40|437.24|433.24|437.3|433.3|437.3|433.3|437.18|433.18|16
1612320050000|2021-02-03 02:40:50|437.29|433.29|437.34|433.34|437.34|433.34|437.22|433.22|12
1612320060000|2021-02-03 02:41:00|437.37|433.37|437.41|433.41|437.41|433.41|437.37|433.37|5
1612320070000|2021-02-03 02:41:10|437.42|433.42|437.63|433.63|437.63|433.63|437.42|433.42|12
1612320080000|2021-02-03 02:41:20|437.53|433.53|437.63|433.63|437.64|433.64|437.53|433.53|12
1612320090000|2021-02-03 02:41:30|437.57|433.57|437.6|433.6|437.64|433.64|437.56|433.56|16
1612320100000|2021-02-03 02:41:40|437.75|433.75|437.92|433.92|437.92|433.92|437.73|433.73|9
1612320110000|2021-02-03 02:41:50|437.91|433.91|437.91|433.91|437.92|433.92|437.89|433.89|8
1612320120000|2021-02-03 02:42:00|437.92|433.92|437.71|433.71|437.92|433.92|437.71|433.71|21
1612320130000|2021-02-03 02:42:10|437.74|433.74|437.89|433.89|437.89|433.89|437.71|433.71|11
1612320140000|2021-02-03 02:42:20|437.9|433.9|437.92|433.92|437.92|433.92|437.89|433.89|10
1612320150000|2021-02-03 02:42:30|437.93|433.93|437.93|433.93|437.94|433.94|437.91|433.91|5
1612320160000|2021-02-03 02:42:40|437.95|433.95|438.37|434.37|438.38|434.38|437.95|433.95|17
1612320170000|2021-02-03 02:42:50|438.41|434.41|438.72|434.72|438.72|434.72|438.36|434.36|17
1612320180000|2021-02-03 02:43:00|438.75|434.75|438.54|434.54|438.76|434.76|438.48|434.48|19
1612320190000|2021-02-03 02:43:10|438.52|434.52|438.51|434.51|438.53|434.53|438.47|434.47|24
1612320200000|2021-02-03 02:43:20|438.49|434.49|438.55|434.55|438.56|434.56|438.49|434.49|22
1612320210000|2021-02-03 02:43:30|438.56|434.56|438.7|434.7|438.71|434.71|438.56|434.56|21
1612320220000|2021-02-03 02:43:40|438.71|434.71|438.76|434.76|438.83|434.83|438.71|434.71|10
1612320230000|2021-02-03 02:43:50|438.75|434.75|438.78|434.78|438.78|434.78|438.74|434.74|9
1612320240000|2021-02-03 02:44:00|438.79|434.79|438.83|434.83|438.91|434.91|438.78|434.78|24
1612320250000|2021-02-03 02:44:10|438.81|434.81|438.9|434.9|438.94|434.94|438.81|434.81|19
1612320260000|2021-02-03 02:44:20|438.89|434.89|438.89|434.89|438.92|434.92|438.87|434.87|15
1612320270000|2021-02-03 02:44:30|438.9|434.9|438.91|434.91|438.93|434.93|438.89|434.89|9
1612320280000|2021-02-03 02:44:40|438.9|434.9|438.96|434.96|439.04|435.04|438.9|434.9|14
1612320290000|2021-02-03 02:44:50|438.95|434.95|439.02|435.02|439.05|435.05|438.85|434.85|16
1612320300000|2021-02-03 02:45:00|439.01|435.01|438.93|434.93|439.17|435.17|438.93|434.93|15
1612320310000|2021-02-03 02:45:10|438.94|434.94|438.93|434.93|439.04|435.04|438.75|434.75|23
1612320320000|2021-02-03 02:45:20|438.94|434.94|438.99|434.99|439.04|435.04|438.93|434.93|15
1612320330000|2021-02-03 02:45:30|438.98|434.98|438.91|434.91|439|435|438.91|434.91|9
1612320340000|2021-02-03 02:45:40|438.9|434.9|438.67|434.67|438.92|434.92|438.58|434.58|34
1612320350000|2021-02-03 02:45:50|438.65|434.65|438.69|434.69|438.69|434.69|438.62|434.62|24
1612320360000|2021-02-03 02:46:00|438.76|434.76|438.65|434.65|438.78|434.78|438.63|434.63|20
1612320370000|2021-02-03 02:46:10|438.64|434.64|438.35|434.35|438.66|434.66|438.35|434.35|24
1612320380000|2021-02-03 02:46:20|438.45|434.45|438.15|434.15|438.7|434.7|438.15|434.15|24
1612320390000|2021-02-03 02:46:30|438.14|434.14|438.26|434.26|438.3|434.3|438.14|434.14|21
1612320400000|2021-02-03 02:46:40|438.27|434.27|438.26|434.26|438.3|434.3|438.22|434.22|16
1612320410000|2021-02-03 02:46:50|438.25|434.25|438.32|434.32|438.35|434.35|438.24|434.24|19
1612320420000|2021-02-03 02:47:00|438.31|434.31|438.35|434.35|438.37|434.37|438.28|434.28|24
1612320430000|2021-02-03 02:47:10|438.37|434.37|438.47|434.47|438.47|434.47|438.36|434.36|26
1612320440000|2021-02-03 02:47:20|438.46|434.46|438.71|434.71|438.71|434.71|438.45|434.45|13
1612320450000|2021-02-03 02:47:30|438.72|434.72|438.89|434.89|438.89|434.89|438.71|434.71|16
1612320460000|2021-02-03 02:47:40|438.88|434.88|438.84|434.84|438.89|434.89|438.54|434.54|29
1612320470000|2021-02-03 02:47:50|438.94|434.94|439.16|435.16|439.17|435.17|438.93|434.93|22
1612320480000|2021-02-03 02:48:00|439.35|435.35|439.36|435.36|439.39|435.39|439.24|435.24|24
1612320490000|2021-02-03 02:48:10|439.37|435.37|439.28|435.28|439.42|435.42|439.25|435.25|22
1612320500000|2021-02-03 02:48:20|439.27|435.27|439.16|435.16|439.27|435.27|439.12|435.12|20
1612320510000|2021-02-03 02:48:30|439.12|435.12|439.04|435.04|439.15|435.15|439.03|435.03|18
1612320520000|2021-02-03 02:48:40|439.05|435.05|439.04|435.04|439.06|435.06|439.01|435.01|13
1612320530000|2021-02-03 02:48:50|439.02|435.02|438.59|434.59|439.04|435.04|438.59|434.59|18
1612320540000|2021-02-03 02:49:00|438.6|434.6|438.69|434.69|438.69|434.69|438.6|434.6|7
1612320550000|2021-02-03 02:49:10|438.66|434.66|438.85|434.85|438.85|434.85|438.66|434.66|17
1612320560000|2021-02-03 02:49:20|438.86|434.86|439.13|435.13|439.14|435.14|438.85|434.85|19
1612320570000|2021-02-03 02:49:30|439.14|435.14|439.49|435.49|439.49|435.49|439.14|435.14|16
1612320580000|2021-02-03 02:49:40|439.53|435.53|439.82|435.82|439.82|435.82|439.44|435.44|10
1612320590000|2021-02-03 02:49:50|439.83|435.83|439.99|435.99|439.99|435.99|439.71|435.71|17
1612320600000|2021-02-03 02:50:00|440.02|436.02|440.06|436.06|440.18|436.18|440.02|436.02|21
1612320610000|2021-02-03 02:50:10|440.07|436.07|440.41|436.41|440.42|436.42|440.01|436.01|8
1612320620000|2021-02-03 02:50:20|440.42|436.42|440.61|436.61|440.61|436.61|440.32|436.32|14
1612320630000|2021-02-03 02:50:30|440.62|436.62|440.4|436.4|440.79|436.79|440.4|436.4|18
1612320640000|2021-02-03 02:50:40|440.49|436.49|441.05|437.05|441.1|437.1|440.46|436.46|21
1612320650000|2021-02-03 02:50:50|441.09|437.09|441.38|437.38|441.41|437.41|441.05|437.05|15
1612320660000|2021-02-03 02:51:00|441.41|437.41|441.4|437.4|441.46|437.46|441.37|437.37|13
1612320670000|2021-02-03 02:51:10|441.41|437.41|441.43|437.43|441.51|437.51|441.38|437.38|19
1612320680000|2021-02-03 02:51:20|441.42|437.42|441.43|437.43|441.44|437.44|440.96|436.96|23
1612320690000|2021-02-03 02:51:30|441.45|437.45|441.38|437.38|441.45|437.45|441.29|437.29|8
1612320700000|2021-02-03 02:51:40|441.39|437.39|441.45|437.45|441.47|437.47|441.34|437.34|8
1612320710000|2021-02-03 02:51:50|441.47|437.47|441.47|437.47|441.53|437.53|441.34|437.34|14
1612320720000|2021-02-03 02:52:00|441.44|437.44|441|437|441.49|437.49|440.97|436.97|31
1612320730000|2021-02-03 02:52:10|441.04|437.04|441.46|437.46|441.46|437.46|441.04|437.04|23
1612320740000|2021-02-03 02:52:20|441.47|437.47|441.33|437.33|441.47|437.47|441.23|437.23|19
1612320750000|2021-02-03 02:52:30|441.34|437.34|440.93|436.93|441.42|437.42|440.93|436.93|22
1612320760000|2021-02-03 02:52:40|440.92|436.92|440.85|436.85|440.97|436.97|440.85|436.85|26
1612320770000|2021-02-03 02:52:50|440.82|436.82|440.47|436.47|440.82|436.82|440.47|436.47|28
1612320780000|2021-02-03 02:53:00|440.48|436.48|440.36|436.36|440.61|436.61|440.29|436.29|22
1612320790000|2021-02-03 02:53:10|440.32|436.32|440.37|436.37|440.37|436.37|440.32|436.32|18
1612320800000|2021-02-03 02:53:20|440.41|436.41|441.03|437.03|441.03|437.03|440.41|436.41|15
1612320810000|2021-02-03 02:53:30|441.02|437.02|441.17|437.17|441.17|437.17|441|437|23
1612320820000|2021-02-03 02:53:40|441.12|437.12|441.19|437.19|441.26|437.26|441.09|437.09|31
1612320830000|2021-02-03 02:53:50|441.11|437.11|441.32|437.32|441.32|437.32|441.05|437.05|22
1612320840000|2021-02-03 02:54:00|441.31|437.31|441.07|437.07|441.31|437.31|441|437|24
1612320850000|2021-02-03 02:54:10|441.11|437.11|440.97|436.97|441.18|437.18|440.94|436.94|27
1612320860000|2021-02-03 02:54:20|441.03|437.03|441.1|437.1|441.12|437.12|441.02|437.02|19
1612320870000|2021-02-03 02:54:30|441.31|437.31|441.35|437.35|441.37|437.37|441.29|437.29|13
1612320880000|2021-02-03 02:54:40|441.33|437.33|441.34|437.34|441.38|437.38|441.22|437.22|12
1612320890000|2021-02-03 02:54:50|441.38|437.38|441.31|437.31|441.42|437.42|441.31|437.31|20
1612320900000|2021-02-03 02:55:00|441.36|437.36|441.45|437.45|441.45|437.45|441.24|437.24|14
1612320910000|2021-02-03 02:55:10|441.74|437.74|441.72|437.72|441.74|437.74|441.72|437.72|2
1612320920000|2021-02-03 02:55:20|441.74|437.74|441.11|437.11|441.74|437.74|441.09|437.09|28
1612320930000|2021-02-03 02:55:30|441.12|437.12|440.94|436.94|441.21|437.21|440.94|436.94|12
1612320940000|2021-02-03 02:55:40|441.02|437.02|441.05|437.05|441.06|437.06|440.84|436.84|27
1612320950000|2021-02-03 02:55:50|441.04|437.04|441.17|437.17|441.18|437.18|440.94|436.94|24
1612320960000|2021-02-03 02:56:00|441.2|437.2|441.22|437.22|441.23|437.23|441.18|437.18|12
1612320970000|2021-02-03 02:56:10|441.18|437.18|441.17|437.17|441.28|437.28|441.15|437.15|24
1612320980000|2021-02-03 02:56:20|441.15|437.15|441.45|437.45|441.45|437.45|441.12|437.12|28
1612320990000|2021-02-03 02:56:30|441.41|437.41|441.4|437.4|441.45|437.45|441.33|437.33|25
1612321000000|2021-02-03 02:56:40|441.38|437.38|441.21|437.21|441.41|437.41|441.04|437.04|30
1612321010000|2021-02-03 02:56:50|441.22|437.22|441.12|437.12|441.24|437.24|441.12|437.12|23
1612321020000|2021-02-03 02:57:00|441.11|437.11|441.12|437.12|441.12|437.12|441.08|437.08|6
1612321030000|2021-02-03 02:57:10|441.13|437.13|440.96|436.96|441.13|437.13|440.92|436.92|6
1612321040000|2021-02-03 02:57:20|440.9|436.9|440.54|436.54|440.9|436.9|440.53|436.53|20
1612321050000|2021-02-03 02:57:30|440.53|436.53|440.33|436.33|440.53|436.53|440.33|436.33|17
1612321060000|2021-02-03 02:57:40|440.32|436.32|440.07|436.07|440.36|436.36|440.07|436.07|24
1612321070000|2021-02-03 02:57:50|440.08|436.08|440.23|436.23|440.25|436.25|439.79|435.79|14
1612321080000|2021-02-03 02:58:00|440.22|436.22|440.32|436.32|440.32|436.32|440.22|436.22|14
1612321090000|2021-02-03 02:58:10|440.28|436.28|440.65|436.65|440.65|436.65|440.28|436.28|19
1612321100000|2021-02-03 02:58:20|440.64|436.64|440.62|436.62|440.65|436.65|440.55|436.55|18
1612321110000|2021-02-03 02:58:30|440.55|436.55|440.78|436.78|440.78|436.78|440.47|436.47|5
1612321120000|2021-02-03 02:58:40|440.79|436.79|440.52|436.52|440.79|436.79|440.49|436.49|22
1612321130000|2021-02-03 02:58:50|440.56|436.56|440.8|436.8|440.88|436.88|440.47|436.47|21
1612321140000|2021-02-03 02:59:00|440.9|436.9|440.98|436.98|440.98|436.98|440.9|436.9|16
1612321150000|2021-02-03 02:59:10|440.99|436.99|440.93|436.93|441.01|437.01|440.76|436.76|20
1612321160000|2021-02-03 02:59:20|440.94|436.94|440.91|436.91|440.98|436.98|440.83|436.83|18
1612321170000|2021-02-03 02:59:30|440.9|436.9|440.39|436.39|440.9|436.9|440.35|436.35|16
1612321180000|2021-02-03 02:59:40|440.38|436.38|440.32|436.32|440.42|436.42|440.32|436.32|13
1612321190000|2021-02-03 02:59:50|440.31|436.31|440.01|436.01|440.4|436.4|439.9|435.9|27
1612321200000|2021-02-03 03:00:00|439.97|435.97|439.74|435.74|439.97|435.97|439.73|435.73|12
1612321210000|2021-02-03 03:00:10|439.73|435.73|439.91|435.91|439.96|435.96|439.73|435.73|20
1612321220000|2021-02-03 03:00:20|439.96|435.96|440.21|436.21|440.21|436.21|439.9|435.9|24
1612321230000|2021-02-03 03:00:30|440.24|436.24|440.36|436.36|440.41|436.41|440.24|436.24|22
1612321240000|2021-02-03 03:00:40|440.33|436.33|440.45|436.45|440.52|436.52|440.33|436.33|18
1612321250000|2021-02-03 03:00:50|440.48|436.48|440.46|436.46|440.48|436.48|440.45|436.45|4
1612321260000|2021-02-03 03:01:00|440.47|436.47|440.04|436.04|440.47|436.47|439.95|435.95|19
1612321270000|2021-02-03 03:01:10|440.05|436.05|440.36|436.36|440.36|436.36|440.05|436.05|26
1612321280000|2021-02-03 03:01:20|440.37|436.37|440.87|436.87|440.9|436.9|440.37|436.37|24
1612321290000|2021-02-03 03:01:30|440.88|436.88|440.81|436.81|440.88|436.88|440.8|436.8|10
1612321300000|2021-02-03 03:01:40|440.8|436.8|440.91|436.91|440.92|436.92|440.77|436.77|23
1612321310000|2021-02-03 03:01:50|440.92|436.92|440.9|436.9|440.99|436.99|440.88|436.88|17
1612321320000|2021-02-03 03:02:00|440.91|436.91|441.07|437.07|441.1|437.1|440.91|436.91|8
1612321330000|2021-02-03 03:02:10|441.17|437.17|441.29|437.29|441.45|437.45|441.07|437.07|17
1612321340000|2021-02-03 03:02:20|441.32|437.32|442.2|438.2|442.2|438.2|441.29|437.29|17
1612321350000|2021-02-03 03:02:30|442.22|438.22|442.86|438.86|442.86|438.86|442.22|438.22|22
1612321360000|2021-02-03 03:02:40|442.87|438.87|443.13|439.13|443.29|439.29|442.87|438.87|17
1612321370000|2021-02-03 03:02:50|443.14|439.14|443.33|439.33|443.36|439.36|443.01|439.01|21
1612321380000|2021-02-03 03:03:00|443.34|439.34|443.67|439.67|443.71|439.71|443.34|439.34|13
1612321390000|2021-02-03 03:03:10|443.58|439.58|444.19|440.19|444.19|440.19|443.58|439.58|23
1612321400000|2021-02-03 03:03:20|444.2|440.2|444.49|440.49|444.49|440.49|444.2|440.2|18
1612321410000|2021-02-03 03:03:30|444.5|440.5|444.61|440.61|444.64|440.64|444.48|440.48|14
1612321420000|2021-02-03 03:03:40|444.62|440.62|444.58|440.58|444.68|440.68|444.58|440.58|11
1612321430000|2021-02-03 03:03:50|444.55|440.55|444.67|440.67|444.67|440.67|444.54|440.54|22
1612321440000|2021-02-03 03:04:00|444.68|440.68|444.86|440.86|445.06|441.06|444.66|440.66|22
1612321450000|2021-02-03 03:04:10|444.78|440.78|444.87|440.87|444.9|440.9|444.78|440.78|14
1612321460000|2021-02-03 03:04:20|444.97|440.97|444.68|440.68|444.97|440.97|444.65|440.65|10
1612321470000|2021-02-03 03:04:30|444.62|440.62|444.15|440.15|444.73|440.73|444.12|440.12|26
1612321480000|2021-02-03 03:04:40|444.17|440.17|444.78|440.78|444.78|440.78|444.17|440.17|27
1612321490000|2021-02-03 03:04:50|444.8|440.8|444.74|440.74|444.89|440.89|444.73|440.73|27
1612321500000|2021-02-03 03:05:00|444.76|440.76|444.77|440.77|444.85|440.85|444.75|440.75|9
1612321510000|2021-02-03 03:05:10|444.79|440.79|444.49|440.49|444.93|440.93|444.49|440.49|13
1612321520000|2021-02-03 03:05:20|444.55|440.55|444.24|440.24|444.57|440.57|444.24|440.24|19
1612321530000|2021-02-03 03:05:30|444.27|440.27|443.92|439.92|444.27|440.27|443.91|439.91|17
1612321540000|2021-02-03 03:05:40|443.91|439.91|443.71|439.71|443.95|439.95|443.46|439.46|22
1612321550000|2021-02-03 03:05:50|443.7|439.7|443.57|439.57|443.7|439.7|443.34|439.34|28
1612321560000|2021-02-03 03:06:00|443.53|439.53|444.12|440.12|444.12|440.12|443.52|439.52|31
1612321570000|2021-02-03 03:06:10|444.05|440.05|444.32|440.32|444.32|440.32|443.99|439.99|22
1612321580000|2021-02-03 03:06:20|444.33|440.33|443.56|439.56|444.33|440.33|443.56|439.56|27
1612321590000|2021-02-03 03:06:30|443.52|439.52|443.21|439.21|443.52|439.52|443.18|439.18|29
1612321600000|2021-02-03 03:06:40|443.25|439.25|443.47|439.47|443.47|439.47|443.22|439.22|25
1612321610000|2021-02-03 03:06:50|443.51|439.51|443.31|439.31|443.53|439.53|443.31|439.31|16
1612321620000|2021-02-03 03:07:00|443.3|439.3|443.47|439.47|443.54|439.54|443.3|439.3|20
1612321630000|2021-02-03 03:07:10|443.49|439.49|443.72|439.72|443.72|439.72|443.47|439.47|18
1612321640000|2021-02-03 03:07:20|443.68|439.68|443.72|439.72|443.75|439.75|443.68|439.68|18
1612321650000|2021-02-03 03:07:30|443.7|439.7|443.65|439.65|443.71|439.71|443.58|439.58|23
1612321660000|2021-02-03 03:07:40|443.67|439.67|443.63|439.63|443.7|439.7|443.53|439.53|32
1612321670000|2021-02-03 03:07:50|443.62|439.62|443.65|439.65|443.72|439.72|443.62|439.62|16
1612321680000|2021-02-03 03:08:00|443.64|439.64|443.69|439.69|443.69|439.69|443.48|439.48|24
1612321690000|2021-02-03 03:08:10|443.7|439.7|443.69|439.69|443.7|439.7|443.66|439.66|6
1612321700000|2021-02-03 03:08:20|443.68|439.68|443.68|439.68|443.71|439.71|443.67|439.67|12
1612321710000|2021-02-03 03:08:30|443.63|439.63|443.62|439.62|443.63|439.63|443.61|439.61|8
1612321720000|2021-02-03 03:08:40|443.63|439.63|443.4|439.4|443.63|439.63|443.3|439.3|25
1612321730000|2021-02-03 03:08:50|443.42|439.42|443.43|439.43|443.45|439.45|443.37|439.37|12
1612321740000|2021-02-03 03:09:00|443.45|439.45|443.52|439.52|443.52|439.52|443.37|439.37|19
1612321750000|2021-02-03 03:09:10|443.53|439.53|443.38|439.38|443.54|439.54|443.37|439.37|22
1612321760000|2021-02-03 03:09:20|443.49|439.49|443.66|439.66|443.66|439.66|443.36|439.36|26
1612321770000|2021-02-03 03:09:30|443.72|439.72|444.05|440.05|444.05|440.05|443.68|439.68|23
1612321780000|2021-02-03 03:09:40|444.07|440.07|443.92|439.92|444.07|440.07|443.88|439.88|22
1612321790000|2021-02-03 03:09:50|443.94|439.94|443.91|439.91|443.94|439.94|443.88|439.88|13
1612321800000|2021-02-03 03:10:00|443.88|439.88|443.96|439.96|444|440|443.88|439.88|15
1612321810000|2021-02-03 03:10:10|443.98|439.98|443.85|439.85|443.98|439.98|443.84|439.84|8
1612321820000|2021-02-03 03:10:20|443.87|439.87|444.91|440.91|444.91|440.91|443.87|439.87|26
1612321830000|2021-02-03 03:10:30|444.95|440.95|445.35|441.35|445.35|441.35|444.95|440.95|14
1612321840000|2021-02-03 03:10:40|445.36|441.36|445.29|441.29|445.37|441.37|444.96|440.96|21
1612321850000|2021-02-03 03:10:50|445.3|441.3|445.53|441.53|445.64|441.64|445.3|441.3|17
1612321860000|2021-02-03 03:11:00|445.6|441.6|445.63|441.63|445.63|441.63|445.53|441.53|10
1612321870000|2021-02-03 03:11:10|445.62|441.62|445.73|441.73|445.78|441.78|445.62|441.62|18
1612321880000|2021-02-03 03:11:20|445.75|441.75|445.76|441.76|445.79|441.79|445.72|441.72|14
1612321890000|2021-02-03 03:11:30|445.73|441.73|445.68|441.68|445.78|441.78|445.4|441.4|18
1612321900000|2021-02-03 03:11:40|445.7|441.7|445.64|441.64|445.73|441.73|445.59|441.59|14
1612321910000|2021-02-03 03:11:50|445.65|441.65|445.7|441.7|445.74|441.74|445.65|441.65|15
1612321920000|2021-02-03 03:12:00|445.67|441.67|445|441|445.67|441.67|444.82|440.82|30
1612321930000|2021-02-03 03:12:10|445.05|441.05|444.45|440.45|445.05|441.05|444.45|440.45|33
1612321940000|2021-02-03 03:12:20|444.39|440.39|444.52|440.52|444.52|440.52|444.33|440.33|24
1612321950000|2021-02-03 03:12:30|444.49|440.49|444.36|440.36|444.54|440.54|444.36|440.36|27
1612321960000|2021-02-03 03:12:40|444.35|440.35|444.49|440.49|444.54|440.54|444.21|440.21|23
1612321970000|2021-02-03 03:12:50|444.44|440.44|444.13|440.13|444.44|440.44|444.13|440.13|22
1612321980000|2021-02-03 03:13:00|444.14|440.14|443.76|439.76|444.14|440.14|443.66|439.66|24
1612321990000|2021-02-03 03:13:10|443.74|439.74|443.77|439.77|443.86|439.86|443.69|439.69|19
1612322000000|2021-02-03 03:13:20|443.85|439.85|443.9|439.9|443.93|439.93|443.71|439.71|18
1612322010000|2021-02-03 03:13:30|443.89|439.89|443.85|439.85|443.97|439.97|443.8|439.8|17
1612322020000|2021-02-03 03:13:40|443.86|439.86|443.9|439.9|443.96|439.96|443.86|439.86|11
1612322030000|2021-02-03 03:13:50|443.96|439.96|444.23|440.23|444.45|440.45|443.96|439.96|27
1612322040000|2021-02-03 03:14:00|444.24|440.24|444.29|440.29|444.29|440.29|444.24|440.24|8
1612322050000|2021-02-03 03:14:10|444.31|440.31|443.85|439.85|444.31|440.31|443.8|439.8|14
1612322060000|2021-02-03 03:14:20|443.84|439.84|443.83|439.83|443.84|439.84|443.8|439.8|13
1612322070000|2021-02-03 03:14:30|443.82|439.82|443.53|439.53|443.82|439.82|443.51|439.51|23
1612322080000|2021-02-03 03:14:40|443.54|439.54|443.5|439.5|443.72|439.72|443.49|439.49|24
1612322090000|2021-02-03 03:14:50|443.51|439.51|443.69|439.69|443.69|439.69|443.51|439.51|9
1612322100000|2021-02-03 03:15:00|443.64|439.64|443.64|439.64|443.7|439.7|443.55|439.55|13
1612322110000|2021-02-03 03:15:10|443.63|439.63|443.62|439.62|443.67|439.67|443.6|439.6|12
1612322120000|2021-02-03 03:15:20|443.63|439.63|443.56|439.56|443.63|439.63|443.38|439.38|26
1612322130000|2021-02-03 03:15:30|443.57|439.57|443.56|439.56|443.64|439.64|443.52|439.52|19
1612322140000|2021-02-03 03:15:40|443.53|439.53|443.75|439.75|443.79|439.79|443.52|439.52|17
1612322150000|2021-02-03 03:15:50|443.69|439.69|443.69|439.69|443.71|439.71|443.63|439.63|17
1612322160000|2021-02-03 03:16:00|443.68|439.68|443.3|439.3|443.68|439.68|443.26|439.26|28
1612322170000|2021-02-03 03:16:10|443.26|439.26|443.33|439.33|443.36|439.36|443.17|439.17|20
1612322180000|2021-02-03 03:16:20|443.3|439.3|443.43|439.43|443.43|439.43|443.29|439.29|21
1612322190000|2021-02-03 03:16:30|443.51|439.51|443.62|439.62|443.71|439.71|443.51|439.51|12
1612322200000|2021-02-03 03:16:40|443.63|439.63|443.5|439.5|443.65|439.65|443.5|439.5|22
1612322210000|2021-02-03 03:16:50|443.51|439.51|443.42|439.42|443.51|439.51|443.42|439.42|14
1612322220000|2021-02-03 03:17:00|443.43|439.43|442.42|438.42|443.44|439.44|442.39|438.39|22
1612322230000|2021-02-03 03:17:10|442.43|438.43|442.14|438.14|442.45|438.45|442.14|438.14|23
1612322240000|2021-02-03 03:17:20|442.1|438.1|442.37|438.37|442.44|438.44|442.1|438.1|26
1612322250000|2021-02-03 03:17:30|442.39|438.39|442.29|438.29|442.39|438.39|442.26|438.26|18
1612322260000|2021-02-03 03:17:40|442.3|438.3|442.4|438.4|442.58|438.58|442.25|438.25|22
1612322270000|2021-02-03 03:17:50|442.39|438.39|442.43|438.43|442.43|438.43|442.38|438.38|17
1612322280000|2021-02-03 03:18:00|442.41|438.41|442.38|438.38|442.51|438.51|442.37|438.37|22
1612322290000|2021-02-03 03:18:10|442.31|438.31|442.37|438.37|442.38|438.38|442.31|438.31|18
1612322300000|2021-02-03 03:18:20|442.35|438.35|442.41|438.41|442.44|438.44|442.35|438.35|14
1612322310000|2021-02-03 03:18:30|442.4|438.4|442.12|438.12|442.41|438.41|442.1|438.1|19
1612322320000|2021-02-03 03:18:40|442.09|438.09|442|438|442.12|438.12|442|438|20
1612322330000|2021-02-03 03:18:50|441.97|437.97|441.89|437.89|441.97|437.97|441.87|437.87|16
1612322340000|2021-02-03 03:19:00|441.88|437.88|442.44|438.44|442.45|438.45|441.84|437.84|28
1612322350000|2021-02-03 03:19:10|442.45|438.45|442.39|438.39|442.45|438.45|442.37|438.37|24
1612322360000|2021-02-03 03:19:20|442.36|438.36|442.42|438.42|442.42|438.42|442.36|438.36|11
1612322370000|2021-02-03 03:19:30|442.44|438.44|442.45|438.45|442.51|438.51|442.43|438.43|18
1612322380000|2021-02-03 03:19:40|442.47|438.47|442.53|438.53|442.55|438.55|442.41|438.41|20
1612322390000|2021-02-03 03:19:50|442.54|438.54|442.5|438.5|442.63|438.63|442.46|438.46|21
1612322400000|2021-02-03 03:20:00|442.51|438.51|442.57|438.57|442.63|438.63|442.5|438.5|17
1612322410000|2021-02-03 03:20:10|442.58|438.58|442.04|438.04|442.58|438.58|441.82|437.82|29
1612322420000|2021-02-03 03:20:20|442.03|438.03|442.11|438.11|442.11|438.11|442.03|438.03|9
1612322430000|2021-02-03 03:20:30|442.15|438.15|442.32|438.32|442.34|438.34|442.15|438.15|15
1612322440000|2021-02-03 03:20:40|442.31|438.31|442.2|438.2|442.31|438.31|442.17|438.17|13
1612322450000|2021-02-03 03:20:50|442.17|438.17|442.33|438.33|442.35|438.35|442.16|438.16|26
1612322460000|2021-02-03 03:21:00|442.29|438.29|442.37|438.37|442.37|438.37|442.29|438.29|22
1612322470000|2021-02-03 03:21:10|442.36|438.36|442.38|438.38|442.39|438.39|442.28|438.28|15
1612322480000|2021-02-03 03:21:20|442.39|438.39|442.35|438.35|442.43|438.43|442.33|438.33|17
1612322490000|2021-02-03 03:21:30|442.37|438.37|442.16|438.16|442.37|438.37|442.16|438.16|27
1612322500000|2021-02-03 03:21:40|442.17|438.17|442.41|438.41|442.41|438.41|442.16|438.16|17
1612322510000|2021-02-03 03:21:50|442.4|438.4|442.46|438.46|442.5|438.5|442.4|438.4|12
1612322520000|2021-02-03 03:22:00|442.45|438.45|442.41|438.41|442.5|438.5|442.32|438.32|17
1612322530000|2021-02-03 03:22:10|442.34|438.34|442.28|438.28|442.46|438.46|442.22|438.22|15
1612322540000|2021-02-03 03:22:20|442.32|438.32|442.34|438.34|442.36|438.36|442.29|438.29|16
1612322550000|2021-02-03 03:22:30|442.33|438.33|442.25|438.25|442.35|438.35|442.25|438.25|26
1612322560000|2021-02-03 03:22:40|442.31|438.31|442.32|438.32|442.37|438.37|442.26|438.26|24
1612322570000|2021-02-03 03:22:50|442.35|438.35|442.66|438.66|442.66|438.66|442.29|438.29|25
1612322580000|2021-02-03 03:23:00|442.64|438.64|442.74|438.74|442.74|438.74|442.6|438.6|14
1612322590000|2021-02-03 03:23:10|442.73|438.73|442.89|438.89|442.91|438.91|442.73|438.73|8
1612322600000|2021-02-03 03:23:20|442.83|438.83|442.82|438.82|442.9|438.9|442.81|438.81|18
1612322610000|2021-02-03 03:23:30|442.89|438.89|443.06|439.06|443.07|439.07|442.85|438.85|13
1612322620000|2021-02-03 03:23:40|443.04|439.04|442.87|438.87|443.06|439.06|442.78|438.78|29
1612322630000|2021-02-03 03:23:50|442.82|438.82|443|439|443.01|439.01|442.82|438.82|16
1612322640000|2021-02-03 03:24:00|443.02|439.02|443.07|439.07|443.07|439.07|442.98|438.98|18
1612322650000|2021-02-03 03:24:10|443.06|439.06|443.04|439.04|443.15|439.15|442.99|438.99|18
1612322660000|2021-02-03 03:24:20|443.07|439.07|443.07|439.07|443.12|439.12|443.01|439.01|15
1612322670000|2021-02-03 03:24:30|443.13|439.13|443.05|439.05|443.13|439.13|443.02|439.02|19
1612322680000|2021-02-03 03:24:40|443.06|439.06|443.03|439.03|443.08|439.08|443.01|439.01|13
1612322690000|2021-02-03 03:24:50|443.05|439.05|442.86|438.86|443.18|439.18|442.84|438.84|16
1612322700000|2021-02-03 03:25:00|442.87|438.87|442.85|438.85|442.93|438.93|442.85|438.85|15
1612322710000|2021-02-03 03:25:10|442.84|438.84|442.9|438.9|442.9|438.9|442.82|438.82|10
1612322720000|2021-02-03 03:25:20|442.91|438.91|442.96|438.96|442.96|438.96|442.91|438.91|8
1612322730000|2021-02-03 03:25:30|442.97|438.97|443.17|439.17|443.2|439.2|442.97|438.97|18
1612322740000|2021-02-03 03:25:40|443.16|439.16|443.11|439.11|443.17|439.17|443.08|439.08|21
1612322750000|2021-02-03 03:25:50|443.12|439.12|443.11|439.11|443.15|439.15|443.09|439.09|8
1612322760000|2021-02-03 03:26:00|443.15|439.15|443.19|439.19|443.2|439.2|443.11|439.11|11
1612322770000|2021-02-03 03:26:10|443.2|439.2|443.19|439.19|443.2|439.2|443.19|439.19|8
1612322780000|2021-02-03 03:26:20|443.17|439.17|442.94|438.94|443.17|439.17|442.94|438.94|5
1612322790000|2021-02-03 03:26:30|442.91|438.91|442.97|438.97|442.97|438.97|442.91|438.91|7
1612322800000|2021-02-03 03:26:40|442.99|438.99|443.02|439.02|443.05|439.05|442.98|438.98|17
1612322810000|2021-02-03 03:26:50|443|439|443.04|439.04|443.04|439.04|443|439|7
1612322820000|2021-02-03 03:27:00|443.03|439.03|443.06|439.06|443.11|439.11|443.03|439.03|13
1612322830000|2021-02-03 03:27:10|443.07|439.07|442.98|438.98|443.11|439.11|442.98|438.98|8
1612322840000|2021-02-03 03:27:20|443|439|443.02|439.02|443.08|439.08|443|439|17
1612322850000|2021-02-03 03:27:30|443.04|439.04|443.02|439.02|443.05|439.05|442.95|438.95|20
1612322860000|2021-02-03 03:27:40|443.01|439.01|443.05|439.05|443.06|439.06|443.01|439.01|11
1612322870000|2021-02-03 03:27:50|443.06|439.06|443.05|439.05|443.06|439.06|443.05|439.05|4
1612322880000|2021-02-03 03:28:00|443.04|439.04|442.94|438.94|443.04|439.04|442.86|438.86|19
1612322890000|2021-02-03 03:28:10|442.98|438.98|443.06|439.06|443.07|439.07|442.98|438.98|19
1612322900000|2021-02-03 03:28:20|443.08|439.08|443.13|439.13|443.2|439.2|443.07|439.07|10
1612322910000|2021-02-03 03:28:30|443.17|439.17|443.13|439.13|443.17|439.17|443.11|439.11|5
1612322920000|2021-02-03 03:28:40|443.18|439.18|443.12|439.12|443.33|439.33|443.12|439.12|20
1612322930000|2021-02-03 03:28:50|443.13|439.13|443.13|439.13|443.14|439.14|443.13|439.13|3
1612322940000|2021-02-03 03:29:00|443.12|439.12|443.2|439.2|443.2|439.2|443.12|439.12|12
1612322950000|2021-02-03 03:29:10|443.21|439.21|443.22|439.22|443.22|439.22|443.2|439.2|8
1612322960000|2021-02-03 03:29:20|443.24|439.24|443.15|439.15|443.3|439.3|443.14|439.14|6
1612322970000|2021-02-03 03:29:30|443.16|439.16|443.17|439.17|443.18|439.18|443.13|439.13|10
1612322980000|2021-02-03 03:29:40|443.18|439.18|443.19|439.19|443.19|439.19|443.12|439.12|11
1612322990000|2021-02-03 03:29:50|443.15|439.15|442.97|438.97|443.19|439.19|442.9|438.9|18
1612323000000|2021-02-03 03:30:00|442.99|438.99|442.99|438.99|443|439|442.97|438.97|6
1612323010000|2021-02-03 03:30:10|443|439|443|439|443.02|439.02|442.97|438.97|12
1612323020000|2021-02-03 03:30:20|443.01|439.01|442.86|438.86|443.01|439.01|442.82|438.82|11
1612323030000|2021-02-03 03:30:30|442.85|438.85|442.45|438.45|442.85|438.85|442.42|438.42|19
1612323040000|2021-02-03 03:30:40|442.44|438.44|442.49|438.49|442.51|438.51|442.42|438.42|23
1612323050000|2021-02-03 03:30:50|442.48|438.48|442.82|438.82|442.82|438.82|442.48|438.48|20
1612323060000|2021-02-03 03:31:00|442.79|438.79|442.89|438.89|442.91|438.91|442.77|438.77|21
1612323070000|2021-02-03 03:31:10|442.9|438.9|443.07|439.07|443.07|439.07|442.87|438.87|14
1612323080000|2021-02-03 03:31:20|443.04|439.04|442.94|438.94|443.04|439.04|442.94|438.94|12
1612323090000|2021-02-03 03:31:30|442.95|438.95|442.94|438.94|442.97|438.97|442.87|438.87|17
1612323100000|2021-02-03 03:31:40|442.95|438.95|442.93|438.93|442.97|438.97|442.93|438.93|8
1612323110000|2021-02-03 03:31:50|442.92|438.92|442.63|438.63|442.94|438.94|442.61|438.61|25
1612323120000|2021-02-03 03:32:00|442.64|438.64|442.74|438.74|442.75|438.75|442.64|438.64|26
1612323130000|2021-02-03 03:32:10|442.75|438.75|442.84|438.84|442.86|438.86|442.75|438.75|10
1612323140000|2021-02-03 03:32:20|442.85|438.85|442.89|438.89|443.01|439.01|442.81|438.81|23
1612323150000|2021-02-03 03:32:30|442.9|438.9|442.89|438.89|442.99|438.99|442.88|438.88|18
1612323160000|2021-02-03 03:32:40|442.87|438.87|442.78|438.78|442.96|438.96|442.78|438.78|17
1612323170000|2021-02-03 03:32:50|442.79|438.79|442.85|438.85|442.86|438.86|442.79|438.79|9
1612323180000|2021-02-03 03:33:00|442.86|438.86|442.74|438.74|442.86|438.86|442.58|438.58|16
1612323190000|2021-02-03 03:33:10|442.75|438.75|442.6|438.6|442.79|438.79|442.57|438.57|20
1612323200000|2021-02-03 03:33:20|442.57|438.57|442.36|438.36|442.57|438.57|442.36|438.36|21
1612323210000|2021-02-03 03:33:30|442.37|438.37|442.27|438.27|442.37|438.37|442.27|438.27|16
1612323220000|2021-02-03 03:33:40|442.1|438.1|441.93|437.93|442.11|438.11|441.91|437.91|20
1612323230000|2021-02-03 03:33:50|441.91|437.91|441.95|437.95|441.98|437.98|441.91|437.91|13
1612323240000|2021-02-03 03:34:00|441.96|437.96|442.14|438.14|442.19|438.19|441.94|437.94|10
1612323250000|2021-02-03 03:34:10|442.15|438.15|442.21|438.21|442.25|438.25|442.11|438.11|11
1612323260000|2021-02-03 03:34:20|442.2|438.2|442.34|438.34|442.35|438.35|442.2|438.2|20
1612323270000|2021-02-03 03:34:30|442.35|438.35|442.2|438.2|442.4|438.4|442.19|438.19|19
1612323280000|2021-02-03 03:34:40|442.11|438.11|442.2|438.2|442.28|438.28|442.11|438.11|19
1612323290000|2021-02-03 03:34:50|442.21|438.21|442.12|438.12|442.21|438.21|442.02|438.02|20
1612323300000|2021-02-03 03:35:00|442.13|438.13|442.53|438.53|442.53|438.53|442.13|438.13|21
1612323310000|2021-02-03 03:35:10|442.54|438.54|442.63|438.63|442.63|438.63|442.54|438.54|11
1612323320000|2021-02-03 03:35:20|442.65|438.65|442.64|438.64|442.66|438.66|442.63|438.63|5
1612323330000|2021-02-03 03:35:30|442.63|438.63|442.7|438.7|442.7|438.7|442.62|438.62|10
1612323340000|2021-02-03 03:35:40|442.66|438.66|442.64|438.64|442.82|438.82|442.59|438.59|23
1612323350000|2021-02-03 03:35:50|442.67|438.67|442.58|438.58|442.67|438.67|442.57|438.57|15
1612323360000|2021-02-03 03:36:00|442.59|438.59|442.75|438.75|442.77|438.77|442.59|438.59|16
1612323370000|2021-02-03 03:36:10|442.73|438.73|442.88|438.88|442.88|438.88|442.64|438.64|17
1612323380000|2021-02-03 03:36:20|442.84|438.84|442.82|438.82|442.85|438.85|442.77|438.77|16
1612323390000|2021-02-03 03:36:30|442.83|438.83|442.85|438.85|442.92|438.92|442.81|438.81|16
1612323400000|2021-02-03 03:36:40|442.9|438.9|442.85|438.85|442.9|438.9|442.85|438.85|8
1612323410000|2021-02-03 03:36:50|442.9|438.9|442.69|438.69|442.9|438.9|442.68|438.68|18
1612323420000|2021-02-03 03:37:00|442.7|438.7|442.72|438.72|442.75|438.75|442.7|438.7|9
1612323430000|2021-02-03 03:37:10|442.69|438.69|442.7|438.7|442.73|438.73|442.63|438.63|13
1612323440000|2021-02-03 03:37:20|442.73|438.73|442.69|438.69|442.73|438.73|442.69|438.69|10
1612323450000|2021-02-03 03:37:30|442.72|438.72|442.71|438.71|442.72|438.72|442.69|438.69|4
1612323460000|2021-02-03 03:37:40|442.74|438.74|442.74|438.74|442.76|438.76|442.7|438.7|8
1612323470000|2021-02-03 03:37:50|442.7|438.7|442.75|438.75|442.75|438.75|442.63|438.63|11
1612323480000|2021-02-03 03:38:00|442.76|438.76|442.83|438.83|442.9|438.9|442.76|438.76|20
1612323490000|2021-02-03 03:38:10|442.86|438.86|442.85|438.85|442.87|438.87|442.83|438.83|11
1612323500000|2021-02-03 03:38:20|442.83|438.83|442.87|438.87|442.9|438.9|442.82|438.82|8
1612323510000|2021-02-03 03:38:30|442.9|438.9|442.69|438.69|442.9|438.9|442.65|438.65|19
1612323520000|2021-02-03 03:38:40|442.73|438.73|442.76|438.76|442.81|438.81|442.72|438.72|21
1612323530000|2021-02-03 03:38:50|442.77|438.77|442.79|438.79|442.83|438.83|442.74|438.74|15
1612323540000|2021-02-03 03:39:00|442.81|438.81|442.8|438.8|442.84|438.84|442.8|438.8|8
1612323550000|2021-02-03 03:39:10|442.79|438.79|443.21|439.21|443.22|439.22|442.79|438.79|19
1612323560000|2021-02-03 03:39:20|443.24|439.24|442.89|438.89|443.26|439.26|442.84|438.84|25
1612323570000|2021-02-03 03:39:30|442.88|438.88|442.89|438.89|442.89|438.89|442.88|438.88|2
1612323580000|2021-02-03 03:39:40|443.12|439.12|442.79|438.79|443.12|439.12|442.77|438.77|18
1612323590000|2021-02-03 03:39:50|442.86|438.86|443.02|439.02|443.03|439.03|442.75|438.75|22
1612323600000|2021-02-03 03:40:00|443.01|439.01|443.05|439.05|443.11|439.11|443.01|439.01|15
1612323610000|2021-02-03 03:40:10|443.04|439.04|443.04|439.04|443.07|439.07|442.99|438.99|22
1612323620000|2021-02-03 03:40:20|443.03|439.03|442.97|438.97|443.03|439.03|442.92|438.92|22
1612323630000|2021-02-03 03:40:30|442.98|438.98|442.94|438.94|442.98|438.98|442.91|438.91|11
1612323640000|2021-02-03 03:40:40|442.95|438.95|442.95|438.95|442.98|438.98|442.93|438.93|11
1612323650000|2021-02-03 03:40:50|442.97|438.97|442.98|438.98|442.99|438.99|442.95|438.95|18
1612323660000|2021-02-03 03:41:00|442.97|438.97|442.98|438.98|443.02|439.02|442.97|438.97|19
1612323670000|2021-02-03 03:41:10|442.96|438.96|442.92|438.92|442.96|438.96|442.88|438.88|16
1612323680000|2021-02-03 03:41:20|442.93|438.93|442.76|438.76|442.93|438.93|442.75|438.75|19
1612323690000|2021-02-03 03:41:30|442.75|438.75|442.71|438.71|442.76|438.76|442.57|438.57|22
1612323700000|2021-02-03 03:41:40|442.7|438.7|442.71|438.71|442.74|438.74|442.7|438.7|14
1612323710000|2021-02-03 03:41:50|442.7|438.7|442.68|438.68|442.73|438.73|442.68|438.68|19
1612323720000|2021-02-03 03:42:00|442.66|438.66|443.05|439.05|443.05|439.05|442.65|438.65|23
1612323730000|2021-02-03 03:42:10|443.04|439.04|443.04|439.04|443.05|439.05|443.02|439.02|12
1612323740000|2021-02-03 03:42:20|443.05|439.05|442.99|438.99|443.05|439.05|442.89|438.89|13
1612323750000|2021-02-03 03:42:30|442.91|438.91|442.92|438.92|442.92|438.92|442.87|438.87|10
1612323760000|2021-02-03 03:42:40|442.91|438.91|442.85|438.85|442.97|438.97|442.84|438.84|14
1612323770000|2021-02-03 03:42:50|442.84|438.84|442.9|438.9|442.9|438.9|442.84|438.84|6
1612323780000|2021-02-03 03:43:00|442.91|438.91|442.92|438.92|442.92|438.92|442.88|438.88|4
1612323790000|2021-02-03 03:43:10|442.91|438.91|442.61|438.61|442.92|438.92|442.6|438.6|20
1612323800000|2021-02-03 03:43:20|442.6|438.6|442.81|438.81|442.81|438.81|442.6|438.6|20
1612323810000|2021-02-03 03:43:30|442.82|438.82|442.75|438.75|442.83|438.83|442.72|438.72|14
1612323820000|2021-02-03 03:43:40|442.78|438.78|442.68|438.68|442.78|438.78|442.64|438.64|14
1612323830000|2021-02-03 03:43:50|442.72|438.72|442.8|438.8|442.83|438.83|442.72|438.72|11
1612323840000|2021-02-03 03:44:00|442.79|438.79|442.95|438.95|442.97|438.97|442.79|438.79|14
1612323850000|2021-02-03 03:44:10|443.01|439.01|443.05|439.05|443.05|439.05|443.01|439.01|6
1612323860000|2021-02-03 03:44:20|443.06|439.06|443.05|439.05|443.07|439.07|443.05|439.05|5
1612323870000|2021-02-03 03:44:30|443.04|439.04|442.97|438.97|443.07|439.07|442.96|438.96|15
1612323880000|2021-02-03 03:44:40|442.99|438.99|443.01|439.01|443.01|439.01|442.99|438.99|9
1612323890000|2021-02-03 03:44:50|443.02|439.02|442.96|438.96|443.02|439.02|442.94|438.94|10
1612323900000|2021-02-03 03:45:00|442.94|438.94|442.76|438.76|442.97|438.97|442.76|438.76|18
1612323910000|2021-02-03 03:45:10|442.78|438.78|442.76|438.76|442.78|438.78|442.7|438.7|13
1612323920000|2021-02-03 03:45:20|442.69|438.69|442.73|438.73|442.78|438.78|442.69|438.69|16
1612323930000|2021-02-03 03:45:30|442.74|438.74|442.57|438.57|442.75|438.75|442.55|438.55|21
1612323940000|2021-02-03 03:45:40|442.58|438.58|442.4|438.4|442.63|438.63|442.4|438.4|22
1612323950000|2021-02-03 03:45:50|442.41|438.41|442.39|438.39|442.43|438.43|442.27|438.27|24
1612323960000|2021-02-03 03:46:00|442.4|438.4|442.38|438.38|442.46|438.46|442.36|438.36|22
1612323970000|2021-02-03 03:46:10|442.37|438.37|442.06|438.06|442.41|438.41|442.06|438.06|24
1612323980000|2021-02-03 03:46:20|442.07|438.07|442.21|438.21|442.24|438.24|442.05|438.05|20
1612323990000|2021-02-03 03:46:30|442.2|438.2|442.22|438.22|442.23|438.23|442.17|438.17|20
1612324000000|2021-02-03 03:46:40|442.23|438.23|442.28|438.28|442.32|438.32|442.23|438.23|20
1612324010000|2021-02-03 03:46:50|442.29|438.29|442.17|438.17|442.29|438.29|442.17|438.17|12
1612324020000|2021-02-03 03:47:00|442.15|438.15|442.1|438.1|442.19|438.19|442.1|438.1|14
1612324030000|2021-02-03 03:47:10|442.11|438.11|442.21|438.21|442.21|438.21|442.09|438.09|14
1612324040000|2021-02-03 03:47:20|442.2|438.2|442.21|438.21|442.23|438.23|442.2|438.2|14
1612324050000|2021-02-03 03:47:30|442.22|438.22|442.18|438.18|442.24|438.24|442.18|438.18|16
1612324060000|2021-02-03 03:47:40|442.19|438.19|442.05|438.05|442.19|438.19|441.97|437.97|16
1612324070000|2021-02-03 03:47:50|442.04|438.04|441.96|437.96|442.11|438.11|441.95|437.95|17
1612324080000|2021-02-03 03:48:00|441.88|437.88|442.04|438.04|442.05|438.05|441.88|437.88|19
1612324090000|2021-02-03 03:48:10|442.06|438.06|441.91|437.91|442.07|438.07|441.91|437.91|27
1612324100000|2021-02-03 03:48:20|441.92|437.92|441.53|437.53|441.98|437.98|441.53|437.53|29
1612324110000|2021-02-03 03:48:30|441.47|437.47|441.18|437.18|441.47|437.47|441.03|437.03|25
1612324120000|2021-02-03 03:48:40|441.17|437.17|441.15|437.15|441.17|437.17|441.09|437.09|12
1612324130000|2021-02-03 03:48:50|441.16|437.16|441.12|437.12|441.16|437.16|441.06|437.06|12
1612324140000|2021-02-03 03:49:00|441.26|437.26|441.34|437.34|441.34|437.34|441.16|437.16|12
1612324150000|2021-02-03 03:49:10|441.33|437.33|441.39|437.39|441.39|437.39|441.33|437.33|10
1612324160000|2021-02-03 03:49:20|441.4|437.4|441.5|437.5|441.5|437.5|441.38|437.38|12
1612324170000|2021-02-03 03:49:30|441.51|437.51|441.54|437.54|441.62|437.62|441.46|437.46|13
1612324180000|2021-02-03 03:49:40|441.63|437.63|441.84|437.84|441.92|437.92|441.54|437.54|15
1612324190000|2021-02-03 03:49:50|441.85|437.85|441.83|437.83|441.86|437.86|441.83|437.83|9
1612324200000|2021-02-03 03:50:00|441.84|437.84|441.86|437.86|441.86|437.86|441.82|437.82|17
1612324210000|2021-02-03 03:50:10|441.84|437.84|441.77|437.77|441.84|437.84|441.58|437.58|21
1612324220000|2021-02-03 03:50:20|441.76|437.76|441.99|437.99|441.99|437.99|441.69|437.69|23
1612324230000|2021-02-03 03:50:30|442|438|442.19|438.19|442.21|438.21|441.98|437.98|23
1612324240000|2021-02-03 03:50:40|442.17|438.17|442.21|438.21|442.21|438.21|442.17|438.17|11
1612324250000|2021-02-03 03:50:50|442.2|438.2|442.1|438.1|442.2|438.2|442.05|438.05|23
1612324260000|2021-02-03 03:51:00|442.12|438.12|442.15|438.15|442.15|438.15|442.11|438.11|15
1612324270000|2021-02-03 03:51:10|442.16|438.16|442.03|438.03|442.19|438.19|441.98|437.98|25
1612324280000|2021-02-03 03:51:20|442.05|438.05|442.08|438.08|442.08|438.08|442.01|438.01|12
1612324290000|2021-02-03 03:51:30|442.09|438.09|442.05|438.05|442.09|438.09|442.05|438.05|4
1612324300000|2021-02-03 03:51:40|442.04|438.04|442|438|442.05|438.05|442|438|5
1612324310000|2021-02-03 03:51:50|441.99|437.99|441.76|437.76|441.99|437.99|441.76|437.76|19
1612324320000|2021-02-03 03:52:00|441.75|437.75|441.73|437.73|441.77|437.77|441.71|437.71|19
1612324330000|2021-02-03 03:52:10|441.72|437.72|441.64|437.64|441.73|437.73|441.62|437.62|17
1612324340000|2021-02-03 03:52:20|441.63|437.63|441.72|437.72|441.75|437.75|441.58|437.58|30
1612324350000|2021-02-03 03:52:30|441.73|437.73|441.85|437.85|441.9|437.9|441.71|437.71|23
1612324360000|2021-02-03 03:52:40|441.82|437.82|441.82|437.82|441.86|437.86|441.81|437.81|9
1612324370000|2021-02-03 03:52:50|441.83|437.83|441.89|437.89|441.89|437.89|441.77|437.77|13
1612324380000|2021-02-03 03:53:00|441.9|437.9|441.97|437.97|442.02|438.02|441.88|437.88|16
1612324390000|2021-02-03 03:53:10|441.94|437.94|441.99|437.99|441.99|437.99|441.94|437.94|14
1612324400000|2021-02-03 03:53:20|441.98|437.98|442.09|438.09|442.23|438.23|441.96|437.96|15
1612324410000|2021-02-03 03:53:30|442.05|438.05|442.18|438.18|442.31|438.31|442.05|438.05|17
1612324420000|2021-02-03 03:53:40|442.2|438.2|442.33|438.33|442.35|438.35|442.2|438.2|18
1612324430000|2021-02-03 03:53:50|442.28|438.28|442.32|438.32|442.33|438.33|442.28|438.28|8
1612324440000|2021-02-03 03:54:00|442.24|438.24|441.99|437.99|442.25|438.25|441.91|437.91|22
1612324450000|2021-02-03 03:54:10|441.96|437.96|441.97|437.97|442.05|438.05|441.96|437.96|16
1612324460000|2021-02-03 03:54:20|442.05|438.05|442.11|438.11|442.11|438.11|442.05|438.05|12
1612324470000|2021-02-03 03:54:30|442.1|438.1|442.12|438.12|442.18|438.18|442.1|438.1|15
1612324480000|2021-02-03 03:54:40|442.11|438.11|441.99|437.99|442.11|438.11|441.95|437.95|15
1612324490000|2021-02-03 03:54:50|441.97|437.97|442.04|438.04|442.04|438.04|441.95|437.95|16
1612324500000|2021-02-03 03:55:00|442.05|438.05|442.16|438.16|442.17|438.17|442.05|438.05|11
1612324510000|2021-02-03 03:55:10|442.21|438.21|442.2|438.2|442.22|438.22|442.2|438.2|8
1612324520000|2021-02-03 03:55:20|442.17|438.17|442.15|438.15|442.17|438.17|442.15|438.15|7
1612324530000|2021-02-03 03:55:30|442.16|438.16|442.02|438.02|442.16|438.16|442.01|438.01|12
1612324540000|2021-02-03 03:55:40|442.03|438.03|442.01|438.01|442.07|438.07|442|438|23
1612324550000|2021-02-03 03:55:50|442|438|442.02|438.02|442.02|438.02|441.97|437.97|26
1612324560000|2021-02-03 03:56:00|442|438|442.01|438.01|442.06|438.06|442|438|23
1612324570000|2021-02-03 03:56:10|441.95|437.95|441.97|437.97|442.02|438.02|441.95|437.95|18
1612324580000|2021-02-03 03:56:20|441.96|437.96|441.85|437.85|441.97|437.97|441.85|437.85|15
1612324590000|2021-02-03 03:56:30|441.82|437.82|441.74|437.74|441.87|437.87|441.74|437.74|18
1612324600000|2021-02-03 03:56:40|441.75|437.75|441.49|437.49|441.75|437.75|441.49|437.49|26
1612324610000|2021-02-03 03:56:50|441.52|437.52|441.41|437.41|441.53|437.53|441.4|437.4|23
1612324620000|2021-02-03 03:57:00|441.44|437.44|441.54|437.54|441.66|437.66|441.42|437.42|22
1612324630000|2021-02-03 03:57:10|441.57|437.57|441.53|437.53|441.57|437.57|441.53|437.53|12
1612324640000|2021-02-03 03:57:20|441.54|437.54|441.75|437.75|441.75|437.75|441.49|437.49|17
1612324650000|2021-02-03 03:57:30|441.76|437.76|441.52|437.52|441.77|437.77|441.51|437.51|23
1612324660000|2021-02-03 03:57:40|441.54|437.54|441.4|437.4|441.55|437.55|441.35|437.35|26
1612324670000|2021-02-03 03:57:50|441.31|437.31|441.27|437.27|441.32|437.32|441.23|437.23|30
1612324680000|2021-02-03 03:58:00|441.28|437.28|441.17|437.17|441.34|437.34|441.12|437.12|22
1612324690000|2021-02-03 03:58:10|441.18|437.18|441.43|437.43|441.46|437.46|441.17|437.17|17
1612324700000|2021-02-03 03:58:20|441.42|437.42|441.42|437.42|441.43|437.43|441.4|437.4|10
1612324710000|2021-02-03 03:58:30|441.44|437.44|441.73|437.73|441.73|437.73|441.43|437.43|16
1612324720000|2021-02-03 03:58:40|441.76|437.76|441.82|437.82|441.82|437.82|441.73|437.73|16
1612324730000|2021-02-03 03:58:50|441.81|437.81|441.93|437.93|441.93|437.93|441.81|437.81|6
1612324740000|2021-02-03 03:59:00|441.95|437.95|441.8|437.8|441.95|437.95|441.8|437.8|21
1612324750000|2021-02-03 03:59:10|441.79|437.79|442|438|442.02|438.02|441.79|437.79|12
1612324760000|2021-02-03 03:59:20|442.06|438.06|441.98|437.98|442.19|438.19|441.94|437.94|18
1612324770000|2021-02-03 03:59:30|441.95|437.95|442.11|438.11|442.14|438.14|441.95|437.95|9
1612324780000|2021-02-03 03:59:40|442.13|438.13|442.2|438.2|442.2|438.2|442.11|438.11|16
1612324790000|2021-02-03 03:59:50|442.21|438.21|442.19|438.19|442.23|438.23|442.16|438.16|18
1612324800000|2021-02-03 04:00:00|442.21|438.21|442.13|438.13|442.21|438.21|442.08|438.08|19
1612324810000|2021-02-03 04:00:10|442.1|438.1|442.2|438.2|442.2|438.2|442.1|438.1|20
1612324820000|2021-02-03 04:00:20|442.15|438.15|441.99|437.99|442.16|438.16|441.97|437.97|23
1612324830000|2021-02-03 04:00:30|442|438|441.94|437.94|442.03|438.03|441.87|437.87|24
1612324840000|2021-02-03 04:00:40|441.92|437.92|441.92|437.92|442|438|441.9|437.9|18
1612324850000|2021-02-03 04:00:50|441.91|437.91|442.18|438.18|442.18|438.18|441.9|437.9|27
1612324860000|2021-02-03 04:01:00|442.17|438.17|442.16|438.16|442.18|438.18|442.1|438.1|18
1612324870000|2021-02-03 04:01:10|442.15|438.15|442.22|438.22|442.22|438.22|442.06|438.06|22
1612324880000|2021-02-03 04:01:20|442.24|438.24|442.41|438.41|442.51|438.51|442.23|438.23|32
1612324890000|2021-02-03 04:01:30|442.42|438.42|442.31|438.31|442.42|438.42|442.3|438.3|23
1612324900000|2021-02-03 04:01:40|442.32|438.32|442.36|438.36|442.37|438.37|442.31|438.31|22
1612324910000|2021-02-03 04:01:50|442.37|438.37|442.38|438.38|442.39|438.39|442.36|438.36|19
1612324920000|2021-02-03 04:02:00|442.39|438.39|442.34|438.34|442.39|438.39|442.31|438.31|8
1612324930000|2021-02-03 04:02:10|442.35|438.35|442.44|438.44|442.45|438.45|442.35|438.35|13
1612324940000|2021-02-03 04:02:20|442.45|438.45|442.5|438.5|442.5|438.5|442.4|438.4|22
1612324950000|2021-02-03 04:02:30|442.46|438.46|442.62|438.62|442.63|438.63|442.45|438.45|20
1612324960000|2021-02-03 04:02:40|442.65|438.65|442.58|438.58|442.68|438.68|442.57|438.57|16
1612324970000|2021-02-03 04:02:50|442.51|438.51|442.59|438.59|442.59|438.59|442.51|438.51|15
1612324980000|2021-02-03 04:03:00|442.6|438.6|442.57|438.57|442.6|438.6|442.56|438.56|4
1612324990000|2021-02-03 04:03:10|442.58|438.58|442.82|438.82|442.84|438.84|442.58|438.58|12
1612325000000|2021-02-03 04:03:20|442.81|438.81|442.67|438.67|442.81|438.81|442.67|438.67|9
1612325010000|2021-02-03 04:03:30|442.66|438.66|442.77|438.77|442.78|438.78|442.66|438.66|12
1612325020000|2021-02-03 04:03:40|442.76|438.76|442.83|438.83|442.85|438.85|442.76|438.76|11
1612325030000|2021-02-03 04:03:50|442.82|438.82|442.79|438.79|442.93|438.93|442.79|438.79|18
1612325040000|2021-02-03 04:04:00|442.83|438.83|442.8|438.8|442.83|438.83|442.79|438.79|7
1612325050000|2021-02-03 04:04:10|442.79|438.79|442.89|438.89|442.96|438.96|442.79|438.79|21
1612325060000|2021-02-03 04:04:20|442.9|438.9|442.9|438.9|442.9|438.9|442.89|438.89|3
1612325070000|2021-02-03 04:04:30|442.89|438.89|442.94|438.94|442.94|438.94|442.84|438.84|13
1612325080000|2021-02-03 04:04:40|442.95|438.95|443.37|439.37|443.38|439.38|442.89|438.89|16
1612325090000|2021-02-03 04:04:50|443.38|439.38|443.57|439.57|443.59|439.59|443.38|439.38|15
1612325100000|2021-02-03 04:05:00|443.64|439.64|443.99|439.99|443.99|439.99|443.64|439.64|19
1612325110000|2021-02-03 04:05:10|443.98|439.98|444.13|440.13|444.16|440.16|443.98|439.98|18
1612325120000|2021-02-03 04:05:20|444.15|440.15|444.22|440.22|444.28|440.28|444.15|440.15|14
1612325130000|2021-02-03 04:05:30|444.27|440.27|444.41|440.41|444.41|440.41|444.24|440.24|9
1612325140000|2021-02-03 04:05:40|444.4|440.4|444.41|440.41|444.41|440.41|444.4|440.4|2
1612325150000|2021-02-03 04:05:50|444.42|440.42|444.6|440.6|444.6|440.6|444.42|440.42|15
1612325160000|2021-02-03 04:06:00|444.71|440.71|444.87|440.87|444.87|440.87|444.7|440.7|14
1612325170000|2021-02-03 04:06:10|444.9|440.9|444.95|440.95|444.95|440.95|444.87|440.87|12
1612325180000|2021-02-03 04:06:20|444.9|440.9|444.95|440.95|444.95|440.95|444.9|440.9|4
1612325190000|2021-02-03 04:06:30|444.91|440.91|445.15|441.15|445.15|441.15|444.91|440.91|7
1612325200000|2021-02-03 04:06:40|445.17|441.17|445.22|441.22|445.25|441.25|445.15|441.15|15
1612325210000|2021-02-03 04:06:50|445.2|441.2|445.21|441.21|445.22|441.22|445.14|441.14|12
1612325220000|2021-02-03 04:07:00|445.2|441.2|445|441|445.21|441.21|444.88|440.88|17
1612325230000|2021-02-03 04:07:10|444.93|440.93|444.99|440.99|445|441|444.91|440.91|22
1612325240000|2021-02-03 04:07:20|445|441|444.83|440.83|445.02|441.02|444.83|440.83|26
1612325250000|2021-02-03 04:07:30|444.82|440.82|444.82|440.82|444.82|440.82|444.76|440.76|19
1612325260000|2021-02-03 04:07:40|444.83|440.83|444.85|440.85|444.87|440.87|444.81|440.81|15
1612325270000|2021-02-03 04:07:50|444.86|440.86|444.85|440.85|444.99|440.99|444.82|440.82|19
1612325280000|2021-02-03 04:08:00|444.88|440.88|444.82|440.82|444.88|440.88|444.81|440.81|15
1612325290000|2021-02-03 04:08:10|444.81|440.81|444.86|440.86|444.86|440.86|444.81|440.81|17
1612325300000|2021-02-03 04:08:20|444.87|440.87|444.98|440.98|444.98|440.98|444.86|440.86|10
1612325310000|2021-02-03 04:08:30|444.96|440.96|445.13|441.13|445.13|441.13|444.96|440.96|10
1612325320000|2021-02-03 04:08:40|445.12|441.12|445.41|441.41|445.41|441.41|445.12|441.12|12
1612325330000|2021-02-03 04:08:50|445.42|441.42|445.57|441.57|445.58|441.58|445.42|441.42|16
1612325340000|2021-02-03 04:09:00|445.59|441.59|445.56|441.56|445.59|441.59|445.55|441.55|16
1612325350000|2021-02-03 04:09:10|445.55|441.55|445.81|441.81|445.81|441.81|445.54|441.54|18
1612325360000|2021-02-03 04:09:20|445.8|441.8|446.14|442.14|446.15|442.15|445.69|441.69|17
1612325370000|2021-02-03 04:09:30|446.26|442.26|446.31|442.31|446.31|442.31|446.23|442.23|9
1612325380000|2021-02-03 04:09:40|446.32|442.32|446.31|442.31|446.32|442.32|446.28|442.28|17
1612325390000|2021-02-03 04:09:50|446.3|442.3|446.34|442.34|446.34|442.34|446.28|442.28|8
1612325400000|2021-02-03 04:10:00|446.31|442.31|446.01|442.01|446.31|442.31|445.98|441.98|25
1612325410000|2021-02-03 04:10:10|446.03|442.03|446.11|442.11|446.14|442.14|446.02|442.02|16
1612325420000|2021-02-03 04:10:20|446.12|442.12|446.07|442.07|446.13|442.13|446.01|442.01|20
1612325430000|2021-02-03 04:10:30|446.08|442.08|446.07|442.07|446.09|442.09|446.05|442.05|10
1612325440000|2021-02-03 04:10:40|446.06|442.06|445.98|441.98|446.06|442.06|445.93|441.93|20
1612325450000|2021-02-03 04:10:50|446|442|445.53|441.53|446|442|445.53|441.53|13
1612325460000|2021-02-03 04:11:00|445.56|441.56|445.51|441.51|445.57|441.57|445.43|441.43|25
1612325470000|2021-02-03 04:11:10|445.55|441.55|445.74|441.74|445.75|441.75|445.55|441.55|24
1612325480000|2021-02-03 04:11:20|445.73|441.73|445.74|441.74|445.74|441.74|445.72|441.72|9
1612325490000|2021-02-03 04:11:30|445.72|441.72|445.82|441.82|445.82|441.82|445.72|441.72|5
1612325500000|2021-02-03 04:11:40|445.81|441.81|445.75|441.75|445.81|441.81|445.75|441.75|4
1612325510000|2021-02-03 04:11:50|445.74|441.74|445.68|441.68|445.76|441.76|445.56|441.56|18
1612325520000|2021-02-03 04:12:00|445.69|441.69|445.79|441.79|445.85|441.85|445.69|441.69|20
1612325530000|2021-02-03 04:12:10|445.8|441.8|445.96|441.96|445.97|441.97|445.79|441.79|9
1612325540000|2021-02-03 04:12:20|445.99|441.99|445.99|441.99|446.07|442.07|445.96|441.96|12
1612325550000|2021-02-03 04:12:30|446|442|446.05|442.05|446.05|442.05|445.96|441.96|13
1612325560000|2021-02-03 04:12:40|446.03|442.03|445.95|441.95|446.04|442.04|445.81|441.81|24
1612325570000|2021-02-03 04:12:50|445.96|441.96|445.99|441.99|446|442|445.76|441.76|21
1612325580000|2021-02-03 04:13:00|446|442|445.95|441.95|446|442|445.94|441.94|14
1612325590000|2021-02-03 04:13:10|445.92|441.92|445.88|441.88|445.95|441.95|445.88|441.88|10
1612325600000|2021-02-03 04:13:20|445.89|441.89|445.83|441.83|445.92|441.92|445.78|441.78|19
1612325610000|2021-02-03 04:13:30|445.86|441.86|445.94|441.94|445.95|441.95|445.82|441.82|14
1612325620000|2021-02-03 04:13:40|445.95|441.95|445.96|441.96|445.97|441.97|445.95|441.95|17
1612325630000|2021-02-03 04:13:50|445.95|441.95|445.96|441.96|445.97|441.97|445.95|441.95|14
1612325640000|2021-02-03 04:14:00|445.97|441.97|445.93|441.93|445.98|441.98|445.93|441.93|11
1612325650000|2021-02-03 04:14:10|445.86|441.86|445.78|441.78|445.86|441.86|445.77|441.77|14
1612325660000|2021-02-03 04:14:20|445.79|441.79|445.8|441.8|445.8|441.8|445.79|441.79|2
1612325670000|2021-02-03 04:14:30|445.77|441.77|445.91|441.91|445.91|441.91|445.76|441.76|15
1612325680000|2021-02-03 04:14:40|445.9|441.9|445.95|441.95|445.97|441.97|445.9|441.9|10
1612325690000|2021-02-03 04:14:50|445.96|441.96|445.86|441.86|445.96|441.96|445.84|441.84|13
1612325700000|2021-02-03 04:15:00|445.85|441.85|445.77|441.77|445.86|441.86|445.76|441.76|10
1612325710000|2021-02-03 04:15:10|445.74|441.74|445.74|441.74|445.74|441.74|445.73|441.73|7
1612325720000|2021-02-03 04:15:20|445.73|441.73|445.76|441.76|445.76|441.76|445.73|441.73|8
1612325730000|2021-02-03 04:15:30|445.73|441.73|445.74|441.74|445.74|441.74|445.73|441.73|2
1612325740000|2021-02-03 04:15:40|445.73|441.73|445.89|441.89|445.89|441.89|445.73|441.73|13
1612325750000|2021-02-03 04:15:50|445.9|441.9|446.11|442.11|446.15|442.15|445.9|441.9|24
1612325760000|2021-02-03 04:16:00|446.1|442.1|446.1|442.1|446.13|442.13|446.1|442.1|20
1612325770000|2021-02-03 04:16:10|446.08|442.08|446.12|442.12|446.14|442.14|446.08|442.08|16
1612325780000|2021-02-03 04:16:20|446.09|442.09|446.32|442.32|446.32|442.32|446.09|442.09|13
1612325790000|2021-02-03 04:16:30|446.36|442.36|446.41|442.41|446.43|442.43|446.31|442.31|9
1612325800000|2021-02-03 04:16:40|446.42|442.42|446.42|442.42|446.42|442.42|446.35|442.35|5
1612325810000|2021-02-03 04:16:50|446.43|442.43|446.44|442.44|446.44|442.44|446.42|442.42|10
1612325820000|2021-02-03 04:17:00|446.43|442.43|446.31|442.31|446.43|442.43|446.15|442.15|22
1612325830000|2021-02-03 04:17:10|446.32|442.32|446.31|442.31|446.32|442.32|446.31|442.31|2
1612325840000|2021-02-03 04:17:20|446.3|442.3|446.44|442.44|446.47|442.47|446.3|442.3|15
1612325850000|2021-02-03 04:17:30|446.43|442.43|446.46|442.46|446.49|442.49|446.42|442.42|23
1612325860000|2021-02-03 04:17:40|446.45|442.45|446.56|442.56|446.59|442.59|446.45|442.45|19
1612325870000|2021-02-03 04:17:50|446.58|442.58|446.64|442.64|446.68|442.68|446.53|442.53|17
1612325880000|2021-02-03 04:18:00|446.57|442.57|446.58|442.58|446.58|442.58|446.57|442.57|2
1612325890000|2021-02-03 04:18:10|446.56|442.56|446.56|442.56|446.57|442.57|446.55|442.55|7
1612325900000|2021-02-03 04:18:20|446.57|442.57|446.48|442.48|446.57|442.57|446.31|442.31|8
1612325910000|2021-02-03 04:18:30|446.49|442.49|446.45|442.45|446.51|442.51|446.44|442.44|7
1612325920000|2021-02-03 04:18:40|446.54|442.54|446.55|442.55|446.55|442.55|446.54|442.54|2
1612325930000|2021-02-03 04:18:50|446.56|442.56|446.58|442.58|446.58|442.58|446.56|442.56|3
1612325940000|2021-02-03 04:19:00|446.64|442.64|446.74|442.74|446.74|442.74|446.64|442.64|2
1612325950000|2021-02-03 04:19:10|446.75|442.75|446.75|442.75|446.75|442.75|446.74|442.74|5
1612325960000|2021-02-03 04:19:20|446.74|442.74|446.59|442.59|446.74|442.74|446.59|442.59|5
1612325970000|2021-02-03 04:19:30|446.6|442.6|446.6|442.6|446.6|442.6|446.6|442.6|1
1612325980000|2021-02-03 04:19:40|446.61|442.61|446.66|442.66|446.66|442.66|446.61|442.61|4
1612325990000|2021-02-03 04:19:50|446.68|442.68|446.88|442.88|446.9|442.9|446.68|442.68|6
1612326000000|2021-02-03 04:20:00|446.89|442.89|446.91|442.91|446.91|442.91|446.87|442.87|9
1612326010000|2021-02-03 04:20:10|446.93|442.93|446.92|442.92|446.94|442.94|446.92|442.92|9
1612326020000|2021-02-03 04:20:20|446.88|442.88|446.74|442.74|446.92|442.92|446.58|442.58|11
1612326030000|2021-02-03 04:20:30|446.76|442.76|446.89|442.89|446.89|442.89|446.76|442.76|13
1612326040000|2021-02-03 04:20:40|446.9|442.9|446.92|442.92|446.92|442.92|446.9|442.9|3
1612326050000|2021-02-03 04:20:50|446.93|442.93|446.94|442.94|446.94|442.94|446.93|442.93|2
1612326060000|2021-02-03 04:21:00|446.93|442.93|446.96|442.96|446.96|442.96|446.93|442.93|3
1612326070000|2021-02-03 04:21:10|446.98|442.98|447.04|443.04|447.04|443.04|446.98|442.98|3
1612326080000|2021-02-03 04:21:20|447.22|443.22|447.04|443.04|447.32|443.32|447.04|443.04|16
1612326090000|2021-02-03 04:21:30|447.28|443.28|447.57|443.57|447.57|443.57|447.04|443.04|7
1612326100000|2021-02-03 04:21:40|447.58|443.58|448.05|444.05|448.05|444.05|447.54|443.54|6
1612326110000|2021-02-03 04:21:50|448.07|444.07|448.19|444.19|448.19|444.19|448.06|444.06|7
1612326120000|2021-02-03 04:22:00|448.18|444.18|448.14|444.14|448.18|444.18|448.01|444.01|8
1612326130000|2021-02-03 04:22:10|448.15|444.15|448.05|444.05|448.15|444.15|448.05|444.05|3
1612326140000|2021-02-03 04:22:20|448.07|444.07|447.62|443.62|448.07|444.07|447.6|443.6|21
1612326150000|2021-02-03 04:22:30|447.7|443.7|447.51|443.51|447.72|443.72|447.51|443.51|7
1612326160000|2021-02-03 04:22:40|447.52|443.52|447.65|443.65|447.65|443.65|447.51|443.51|11
1612326170000|2021-02-03 04:22:50|447.66|443.66|447.59|443.59|447.69|443.69|447.4|443.4|18
1612326180000|2021-02-03 04:23:00|447.6|443.6|447.83|443.83|447.83|443.83|447.6|443.6|4
1612326190000|2021-02-03 04:23:10|447.88|443.88|447.79|443.79|447.88|443.88|447.78|443.78|6
1612326200000|2021-02-03 04:23:20|447.78|443.78|447.75|443.75|447.78|443.78|447.74|443.74|6
1612326210000|2021-02-03 04:23:30|447.76|443.76|447.78|443.78|447.78|443.78|447.68|443.68|10
1612326220000|2021-02-03 04:23:40|447.77|443.77|447.73|443.73|447.78|443.78|447.59|443.59|16
1612326230000|2021-02-03 04:23:50|447.74|443.74|447.76|443.76|447.79|443.79|447.62|443.62|24
1612326240000|2021-02-03 04:24:00|447.75|443.75|447.72|443.72|447.75|443.75|447.62|443.62|15
1612326250000|2021-02-03 04:24:10|447.73|443.73|447.58|443.58|447.73|443.73|447.57|443.57|9
1612326260000|2021-02-03 04:24:20|447.51|443.51|447.14|443.14|447.51|443.51|447.13|443.13|22
1612326270000|2021-02-03 04:24:30|447.13|443.13|446.82|442.82|447.14|443.14|446.8|442.8|25
1612326280000|2021-02-03 04:24:40|446.84|442.84|446.79|442.79|446.84|442.84|446.78|442.78|15
1612326290000|2021-02-03 04:24:50|446.81|442.81|446.81|442.81|446.81|442.81|446.76|442.76|15
1612326300000|2021-02-03 04:25:00|446.8|442.8|446.67|442.67|446.81|442.81|446.67|442.67|17
1612326310000|2021-02-03 04:25:10|446.68|442.68|446.43|442.43|446.69|442.69|446.35|442.35|27
1612326320000|2021-02-03 04:25:20|446.45|442.45|446.23|442.23|446.45|442.45|446.23|442.23|22
1612326330000|2021-02-03 04:25:30|446.22|442.22|445.99|441.99|446.23|442.23|445.95|441.95|17
1612326340000|2021-02-03 04:25:40|446|442|446|442|446.01|442.01|445.98|441.98|7
1612326350000|2021-02-03 04:25:50|446.01|442.01|446|442|446.02|442.02|445.92|441.92|25
1612326360000|2021-02-03 04:26:00|446.02|442.02|446.03|442.03|446.03|442.03|445.88|441.88|26
1612326370000|2021-02-03 04:26:10|446.04|442.04|446.06|442.06|446.06|442.06|446.01|442.01|14
1612326380000|2021-02-03 04:26:20|446.05|442.05|446.13|442.13|446.14|442.14|446.02|442.02|23
1612326390000|2021-02-03 04:26:30|446.11|442.11|446.11|442.11|446.26|442.26|446.01|442.01|22
1612326400000|2021-02-03 04:26:40|446.12|442.12|446.16|442.16|446.2|442.2|446.12|442.12|22
1612326410000|2021-02-03 04:26:50|446.18|442.18|446.22|442.22|446.22|442.22|446.11|442.11|23
1612326420000|2021-02-03 04:27:00|446.23|442.23|446.22|442.22|446.23|442.23|446.22|442.22|6
1612326430000|2021-02-03 04:27:10|446.21|442.21|446.28|442.28|446.31|442.31|446.21|442.21|16
1612326440000|2021-02-03 04:27:20|446.29|442.29|446.33|442.33|446.33|442.33|446.29|442.29|16
1612326450000|2021-02-03 04:27:30|446.32|442.32|446.24|442.24|446.32|442.32|446.23|442.23|14
1612326460000|2021-02-03 04:27:40|446.23|442.23|446.15|442.15|446.23|442.23|446.06|442.06|22
1612326470000|2021-02-03 04:27:50|446.14|442.14|446.15|442.15|446.16|442.16|446.13|442.13|16
1612326480000|2021-02-03 04:28:00|446.08|442.08|446.18|442.18|446.18|442.18|446.08|442.08|21
1612326490000|2021-02-03 04:28:10|446.19|442.19|446.13|442.13|446.19|442.19|446.09|442.09|26
1612326500000|2021-02-03 04:28:20|446.12|442.12|445.98|441.98|446.15|442.15|445.97|441.97|21
1612326510000|2021-02-03 04:28:30|445.97|441.97|446.14|442.14|446.14|442.14|445.97|441.97|12
1612326520000|2021-02-03 04:28:40|446.15|442.15|446.14|442.14|446.15|442.15|446.13|442.13|10
1612326530000|2021-02-03 04:28:50|446.13|442.13|446.1|442.1|446.15|442.15|446.09|442.09|16
1612326540000|2021-02-03 04:29:00|446.08|442.08|445.83|441.83|446.09|442.09|445.83|441.83|12
1612326550000|2021-02-03 04:29:10|445.92|441.92|445.89|441.89|445.94|441.94|445.83|441.83|27
1612326560000|2021-02-03 04:29:20|445.9|441.9|445.86|441.86|445.9|441.9|445.85|441.85|17
1612326570000|2021-02-03 04:29:30|445.87|441.87|445.86|441.86|445.9|441.9|445.84|441.84|20
1612326580000|2021-02-03 04:29:40|445.91|441.91|445.86|441.86|445.91|441.91|445.79|441.79|13
1612326590000|2021-02-03 04:29:50|445.89|441.89|445.91|441.91|445.94|441.94|445.88|441.88|15
1612326600000|2021-02-03 04:30:00|445.92|441.92|445.9|441.9|445.93|441.93|445.82|441.82|15
1612326610000|2021-02-03 04:30:10|445.91|441.91|445.88|441.88|445.91|441.91|445.86|441.86|10
1612326620000|2021-02-03 04:30:20|445.87|441.87|445.77|441.77|445.87|441.87|445.76|441.76|9
1612326630000|2021-02-03 04:30:30|445.76|441.76|445.84|441.84|445.84|441.84|445.75|441.75|15
1612326640000|2021-02-03 04:30:40|445.83|441.83|445.76|441.76|445.83|441.83|445.76|441.76|14
1612326650000|2021-02-03 04:30:50|445.79|441.79|445.65|441.65|445.79|441.79|445.65|441.65|17
1612326660000|2021-02-03 04:31:00|445.66|441.66|445.54|441.54|445.66|441.66|445.48|441.48|22
1612326670000|2021-02-03 04:31:10|445.53|441.53|445.21|441.21|445.66|441.66|445.2|441.2|31
1612326680000|2021-02-03 04:31:20|445.18|441.18|444.64|440.64|445.27|441.27|444.6|440.6|32
1612326690000|2021-02-03 04:31:30|444.71|440.71|444.44|440.44|444.75|440.75|444.39|440.39|25
1612326700000|2021-02-03 04:31:40|444.45|440.45|444.46|440.46|444.47|440.47|444.42|440.42|17
1612326710000|2021-02-03 04:31:50|444.47|440.47|444.53|440.53|444.53|440.53|444.47|440.47|15
1612326720000|2021-02-03 04:32:00|444.51|440.51|444.63|440.63|444.77|440.77|444.51|440.51|28
1612326730000|2021-02-03 04:32:10|444.65|440.65|444.76|440.76|444.77|440.77|444.64|440.64|19
1612326740000|2021-02-03 04:32:20|444.75|440.75|444.72|440.72|444.78|440.78|444.66|440.66|21
1612326750000|2021-02-03 04:32:30|444.71|440.71|444.64|440.64|444.76|440.76|444.62|440.62|18
1612326760000|2021-02-03 04:32:40|444.65|440.65|444.66|440.66|444.67|440.67|444.64|440.64|10
1612326770000|2021-02-03 04:32:50|444.67|440.67|444.65|440.65|444.67|440.67|444.62|440.62|22
1612326780000|2021-02-03 04:33:00|444.61|440.61|444.53|440.53|444.62|440.62|444.51|440.51|28
1612326790000|2021-02-03 04:33:10|444.52|440.52|444.55|440.55|444.59|440.59|444.49|440.49|23
1612326800000|2021-02-03 04:33:20|444.56|440.56|444.4|440.4|444.6|440.6|444.36|440.36|29
1612326810000|2021-02-03 04:33:30|444.39|440.39|444.44|440.44|444.49|440.49|444.37|440.37|19
1612326820000|2021-02-03 04:33:40|444.48|440.48|444.16|440.16|444.49|440.49|444.16|440.16|16
1612326830000|2021-02-03 04:33:50|444.2|440.2|444.7|440.7|444.72|440.72|444.17|440.17|21
1612326840000|2021-02-03 04:34:00|444.69|440.69|444.64|440.64|444.75|440.75|444.53|440.53|27
1612326850000|2021-02-03 04:34:10|444.67|440.67|444.77|440.77|444.77|440.77|444.65|440.65|22
1612326860000|2021-02-03 04:34:20|444.76|440.76|444.75|440.75|444.77|440.77|444.67|440.67|18
1612326870000|2021-02-03 04:34:30|444.74|440.74|444.76|440.76|444.82|440.82|444.71|440.71|25
1612326880000|2021-02-03 04:34:40|444.78|440.78|444.75|440.75|444.79|440.79|444.75|440.75|14
1612326890000|2021-02-03 04:34:50|444.74|440.74|444.75|440.75|444.75|440.75|444.74|440.74|4
1612326900000|2021-02-03 04:35:00|444.76|440.76|444.77|440.77|444.8|440.8|444.75|440.75|13
1612326910000|2021-02-03 04:35:10|444.76|440.76|444.8|440.8|444.81|440.81|444.75|440.75|15
1612326920000|2021-02-03 04:35:20|444.79|440.79|444.7|440.7|444.79|440.79|444.69|440.69|10
1612326930000|2021-02-03 04:35:30|444.71|440.71|444.73|440.73|444.75|440.75|444.71|440.71|10
1612326940000|2021-02-03 04:35:40|444.75|440.75|444.52|440.52|444.75|440.75|444.51|440.51|25
1612326950000|2021-02-03 04:35:50|444.59|440.59|444.67|440.67|444.72|440.72|444.59|440.59|25
1612326960000|2021-02-03 04:36:00|444.68|440.68|444.64|440.64|444.71|440.71|444.64|440.64|23
1612326970000|2021-02-03 04:36:10|444.62|440.62|444.66|440.66|444.72|440.72|444.61|440.61|21
1612326980000|2021-02-03 04:36:20|444.67|440.67|444.73|440.73|444.76|440.76|444.65|440.65|19
1612326990000|2021-02-03 04:36:30|444.76|440.76|444.78|440.78|444.78|440.78|444.69|440.69|25
1612327000000|2021-02-03 04:36:40|444.79|440.79|444.77|440.77|444.8|440.8|444.74|440.74|17
1612327010000|2021-02-03 04:36:50|444.79|440.79|444.73|440.73|444.79|440.79|444.73|440.73|13
1612327020000|2021-02-03 04:37:00|444.74|440.74|444.49|440.49|444.74|440.74|444.49|440.49|19
1612327030000|2021-02-03 04:37:10|444.5|440.5|444.41|440.41|444.5|440.5|444.37|440.37|19
1612327040000|2021-02-03 04:37:20|444.4|440.4|444.44|440.44|444.47|440.47|444.4|440.4|17
1612327050000|2021-02-03 04:37:30|444.46|440.46|444.41|440.41|444.46|440.46|444.35|440.35|18
1612327060000|2021-02-03 04:37:40|444.4|440.4|444.38|440.38|444.42|440.42|444.37|440.37|14
1612327070000|2021-02-03 04:37:50|444.37|440.37|444.32|440.32|444.37|440.37|444.31|440.31|9
1612327080000|2021-02-03 04:38:00|444.33|440.33|444.29|440.29|444.35|440.35|444.28|440.28|19
1612327090000|2021-02-03 04:38:10|444.3|440.3|444.3|440.3|444.37|440.37|444.29|440.29|15
1612327100000|2021-02-03 04:38:20|444.21|440.21|444.19|440.19|444.23|440.23|444.19|440.19|13
1612327110000|2021-02-03 04:38:30|444.18|440.18|443.99|439.99|444.18|440.18|443.94|439.94|16
1612327120000|2021-02-03 04:38:40|444|440|444.08|440.08|444.11|440.11|444|440|9
1612327130000|2021-02-03 04:38:50|444.11|440.11|444.05|440.05|444.14|440.14|444.03|440.03|24
1612327140000|2021-02-03 04:39:00|444.06|440.06|444.05|440.05|444.06|440.06|444.05|440.05|4
1612327160000|2021-02-03 04:39:20|444.12|440.12|444.07|440.07|444.12|440.12|444.07|440.07|5
1612327170000|2021-02-03 04:39:30|444.05|440.05|443.91|439.91|444.05|440.05|443.63|439.63|18
1612327180000|2021-02-03 04:39:40|443.92|439.92|443.94|439.94|443.96|439.96|443.88|439.88|15
1612327190000|2021-02-03 04:39:50|443.9|439.9|443.88|439.88|443.93|439.93|443.86|439.86|12
1612327200000|2021-02-03 04:40:00|443.86|439.86|444.45|440.45|444.52|440.52|443.86|439.86|30
1612327210000|2021-02-03 04:40:10|444.38|440.38|444.63|440.63|444.73|440.73|444.36|440.36|29
1612327220000|2021-02-03 04:40:20|444.71|440.71|444.75|440.75|444.88|440.88|444.65|440.65|24
1612327230000|2021-02-03 04:40:30|444.64|440.64|444.77|440.77|444.78|440.78|444.63|440.63|17
1612327240000|2021-02-03 04:40:40|444.78|440.78|444.77|440.77|444.79|440.79|444.63|440.63|26
1612327250000|2021-02-03 04:40:50|444.76|440.76|444.76|440.76|444.79|440.79|444.73|440.73|10
1612327260000|2021-02-03 04:41:00|444.78|440.78|444.72|440.72|444.82|440.82|444.6|440.6|26
1612327270000|2021-02-03 04:41:10|444.7|440.7|444.1|440.1|444.7|440.7|444.05|440.05|34
1612327280000|2021-02-03 04:41:20|444.08|440.08|444.04|440.04|444.08|440.08|443.96|439.96|26
1612327290000|2021-02-03 04:41:30|444.01|440.01|444.1|440.1|444.13|440.13|444.01|440.01|20
1612327300000|2021-02-03 04:41:40|444.09|440.09|443.97|439.97|444.1|440.1|443.96|439.96|21
1612327310000|2021-02-03 04:41:50|443.98|439.98|443.96|439.96|444.02|440.02|443.96|439.96|16
1612327320000|2021-02-03 04:42:00|443.99|439.99|443.99|439.99|444.05|440.05|443.99|439.99|24
1612327330000|2021-02-03 04:42:10|443.98|439.98|443.83|439.83|444.03|440.03|443.76|439.76|24
1612327340000|2021-02-03 04:42:20|443.82|439.82|443.61|439.61|443.83|439.83|443.54|439.54|26
1612327350000|2021-02-03 04:42:30|443.6|439.6|443.56|439.56|443.63|439.63|443.56|439.56|19
1612327360000|2021-02-03 04:42:40|443.57|439.57|443.56|439.56|443.57|439.57|443.55|439.55|12
1612327370000|2021-02-03 04:42:50|443.57|439.57|443.55|439.55|443.57|439.57|443.48|439.48|16
1612327380000|2021-02-03 04:43:00|443.56|439.56|443.62|439.62|443.62|439.62|443.55|439.55|5
1612327390000|2021-02-03 04:43:10|443.66|439.66|443.65|439.65|443.77|439.77|443.55|439.55|25
1612327400000|2021-02-03 04:43:20|443.64|439.64|443.65|439.65|443.68|439.68|443.55|439.55|18
1612327410000|2021-02-03 04:43:30|443.66|439.66|443.57|439.57|443.67|439.67|443.57|439.57|20
1612327420000|2021-02-03 04:43:40|443.55|439.55|443.42|439.42|443.55|439.55|443.42|439.42|14
1612327430000|2021-02-03 04:43:50|443.44|439.44|443.51|439.51|443.63|439.63|443.43|439.43|19
1612327440000|2021-02-03 04:44:00|443.53|439.53|443.59|439.59|443.69|439.69|443.51|439.51|30
1612327450000|2021-02-03 04:44:10|443.58|439.58|443.55|439.55|443.6|439.6|443.55|439.55|13
1612327460000|2021-02-03 04:44:20|443.57|439.57|442.84|438.84|443.57|439.57|442.75|438.75|31
1612327470000|2021-02-03 04:44:30|442.83|438.83|442.77|438.77|442.85|438.85|442.74|438.74|29
1612327480000|2021-02-03 04:44:40|442.75|438.75|443.06|439.06|443.06|439.06|442.75|438.75|26
1612327490000|2021-02-03 04:44:50|443.08|439.08|442.89|438.89|443.12|439.12|442.87|438.87|24
1612327500000|2021-02-03 04:45:00|442.91|438.91|442.66|438.66|442.94|438.94|442.57|438.57|20
1612327510000|2021-02-03 04:45:10|442.67|438.67|442.75|438.75|442.84|438.84|442.66|438.66|30
1612327520000|2021-02-03 04:45:20|442.77|438.77|442.96|438.96|443.08|439.08|442.77|438.77|28
1612327530000|2021-02-03 04:45:30|442.95|438.95|442.53|438.53|442.95|438.95|442.52|438.52|26
1612327540000|2021-02-03 04:45:40|442.51|438.51|442.56|438.56|442.56|438.56|442.48|438.48|14
1612327550000|2021-02-03 04:45:50|442.57|438.57|442.47|438.47|442.57|438.57|442.47|438.47|30
1612327560000|2021-02-03 04:46:00|442.46|438.46|442.38|438.38|442.46|438.46|442.16|438.16|23
1612327570000|2021-02-03 04:46:10|442.43|438.43|442.44|438.44|442.5|438.5|442.39|438.39|29
1612327580000|2021-02-03 04:46:20|442.43|438.43|442.38|438.38|442.48|438.48|442.23|438.23|29
1612327590000|2021-02-03 04:46:30|442.35|438.35|442.1|438.1|442.35|438.35|442.07|438.07|27
1612327600000|2021-02-03 04:46:40|442.09|438.09|442.16|438.16|442.19|438.19|442.08|438.08|16
1612327610000|2021-02-03 04:46:50|442.23|438.23|441.76|437.76|442.23|438.23|441.75|437.75|29
1612327620000|2021-02-03 04:47:00|441.79|437.79|441.7|437.7|442.03|438.03|441.64|437.64|27
1612327630000|2021-02-03 04:47:10|441.69|437.69|441.69|437.69|441.74|437.74|441.69|437.69|20
1612327640000|2021-02-03 04:47:20|441.68|437.68|441.38|437.38|441.74|437.74|441.38|437.38|27
1612327650000|2021-02-03 04:47:30|441.4|437.4|441.11|437.11|441.4|437.4|441.11|437.11|27
1612327660000|2021-02-03 04:47:40|441.13|437.13|441.03|437.03|441.16|437.16|441|437|14
1612327670000|2021-02-03 04:47:50|441.02|437.02|440.9|436.9|441.02|437.02|440.9|436.9|6
1612327680000|2021-02-03 04:48:00|440.91|436.91|440.85|436.85|440.91|436.91|440.83|436.83|17
1612327690000|2021-02-03 04:48:10|440.84|436.84|440.79|436.79|440.93|436.93|440.79|436.79|22
1612327700000|2021-02-03 04:48:20|440.8|436.8|440.71|436.71|440.8|436.8|440.69|436.69|19
1612327710000|2021-02-03 04:48:30|440.64|436.64|440.71|436.71|440.74|436.74|440.63|436.63|14
1612327720000|2021-02-03 04:48:40|440.73|436.73|440.72|436.72|440.8|436.8|440.68|436.68|27
1612327730000|2021-02-03 04:48:50|440.71|436.71|440.49|436.49|440.79|436.79|440.45|436.45|22
1612327740000|2021-02-03 04:49:00|440.45|436.45|440.55|436.55|440.55|436.55|440.45|436.45|23
1612327750000|2021-02-03 04:49:10|440.52|436.52|440.52|436.52|440.56|436.56|440.51|436.51|21
1612327760000|2021-02-03 04:49:20|440.49|436.49|440.58|436.58|440.61|436.61|440.49|436.49|24
1612327770000|2021-02-03 04:49:30|440.6|436.6|440.47|436.47|440.6|436.6|440.38|436.38|24
1612327780000|2021-02-03 04:49:40|440.49|436.49|440.48|436.48|440.51|436.51|440.48|436.48|12
1612327790000|2021-02-03 04:49:50|440.4|436.4|440.33|436.33|440.4|436.4|440.3|436.3|12
1612327800000|2021-02-03 04:50:00|440.32|436.32|440.43|436.43|440.7|436.7|440.3|436.3|26
1612327810000|2021-02-03 04:50:10|440.44|436.44|440.49|436.49|440.5|436.5|440.44|436.44|9
1612327820000|2021-02-03 04:50:20|440.5|436.5|440.66|436.66|440.73|436.73|440.5|436.5|15
1612327830000|2021-02-03 04:50:30|440.59|436.59|440.59|436.59|440.61|436.61|440.56|436.56|18
1612327840000|2021-02-03 04:50:40|440.61|436.61|440.59|436.59|440.61|436.61|440.58|436.58|12
1612327850000|2021-02-03 04:50:50|440.54|436.54|440.12|436.12|440.54|436.54|439.98|435.98|31
1612327860000|2021-02-03 04:51:00|440.17|436.17|440.4|436.4|440.57|436.57|440.15|436.15|30
1612327870000|2021-02-03 04:51:10|440.36|436.36|440.51|436.51|440.56|436.56|440.29|436.29|36
1612327880000|2021-02-03 04:51:20|440.55|436.55|440.5|436.5|440.55|436.55|440.46|436.46|25
1612327890000|2021-02-03 04:51:30|440.53|436.53|440.75|436.75|440.77|436.77|440.52|436.52|24
1612327900000|2021-02-03 04:51:40|440.74|436.74|440.89|436.89|440.9|436.9|440.74|436.74|22
1612327910000|2021-02-03 04:51:50|440.85|436.85|440.76|436.76|440.9|436.9|440.69|436.69|21
1612327920000|2021-02-03 04:52:00|440.8|436.8|440.59|436.59|440.81|436.81|440.5|436.5|24
1612327930000|2021-02-03 04:52:10|440.6|436.6|440.66|436.66|440.66|436.66|440.6|436.6|15
1612327940000|2021-02-03 04:52:20|440.68|436.68|440.87|436.87|440.87|436.87|440.66|436.66|18
1612327950000|2021-02-03 04:52:30|440.86|436.86|441|437|441.08|437.08|440.84|436.84|32
1612327960000|2021-02-03 04:52:40|441.01|437.01|441.02|437.02|441.05|437.05|441.01|437.01|20
1612327970000|2021-02-03 04:52:50|441.03|437.03|440.84|436.84|441.03|437.03|440.84|436.84|22
1612327980000|2021-02-03 04:53:00|440.85|436.85|440.8|436.8|440.92|436.92|440.8|436.8|26
1612327990000|2021-02-03 04:53:10|440.77|436.77|440.76|436.76|440.84|436.84|440.75|436.75|19
1612328000000|2021-02-03 04:53:20|440.81|436.81|440.69|436.69|440.81|436.81|440.65|436.65|21
1612328010000|2021-02-03 04:53:30|440.68|436.68|440.68|436.68|440.71|436.71|440.68|436.68|9
1612328020000|2021-02-03 04:53:40|440.71|436.71|440.79|436.79|440.89|436.89|440.7|436.7|20
1612328030000|2021-02-03 04:53:50|440.82|436.82|440.73|436.73|440.89|436.89|440.73|436.73|28
1612328040000|2021-02-03 04:54:00|440.71|436.71|440.96|436.96|440.96|436.96|440.71|436.71|20
1612328050000|2021-02-03 04:54:10|441.01|437.01|440.97|436.97|441.01|437.01|440.97|436.97|8
1612328060000|2021-02-03 04:54:20|440.98|436.98|440.89|436.89|441.02|437.02|440.77|436.77|16
1612328070000|2021-02-03 04:54:30|440.9|436.9|440.89|436.89|440.92|436.92|440.86|436.86|11
1612328080000|2021-02-03 04:54:40|440.88|436.88|440.92|436.92|440.92|436.92|440.87|436.87|5
1612328090000|2021-02-03 04:54:50|440.91|436.91|440.92|436.92|440.96|436.96|440.9|436.9|11
1612328100000|2021-02-03 04:55:00|440.91|436.91|441.17|437.17|441.2|437.2|440.89|436.89|23
1612328110000|2021-02-03 04:55:10|441.16|437.16|441.13|437.13|441.16|437.16|441.12|437.12|14
1612328120000|2021-02-03 04:55:20|441.12|437.12|441.13|437.13|441.13|437.13|441.11|437.11|3
1612328130000|2021-02-03 04:55:30|441.14|437.14|440.97|436.97|441.14|437.14|440.96|436.96|17
1612328140000|2021-02-03 04:55:40|441|437|441.02|437.02|441.05|437.05|440.95|436.95|22
1612328150000|2021-02-03 04:55:50|441.03|437.03|440.88|436.88|441.03|437.03|440.88|436.88|16
1612328160000|2021-02-03 04:56:00|440.89|436.89|440.87|436.87|440.93|436.93|440.86|436.86|18
1612328170000|2021-02-03 04:56:10|440.88|436.88|441.09|437.09|441.12|437.12|440.87|436.87|23
1612328180000|2021-02-03 04:56:20|441.06|437.06|441.09|437.09|441.12|437.12|441.04|437.04|16
1612328190000|2021-02-03 04:56:30|441.1|437.1|441.05|437.05|441.1|437.1|441.05|437.05|14
1612328200000|2021-02-03 04:56:40|441.03|437.03|441.1|437.1|441.1|437.1|441.03|437.03|4
1612328210000|2021-02-03 04:56:50|441.09|437.09|441.12|437.12|441.12|437.12|441.09|437.09|12
1612328220000|2021-02-03 04:57:00|441.1|437.1|441.11|437.11|441.12|437.12|441.1|437.1|4
1612328230000|2021-02-03 04:57:10|441.12|437.12|441.24|437.24|441.26|437.26|441.12|437.12|12
1612328240000|2021-02-03 04:57:20|441.23|437.23|441.42|437.42|441.42|437.42|441.23|437.23|18
1612328250000|2021-02-03 04:57:30|441.41|437.41|441.4|437.4|441.42|437.42|441.39|437.39|4
1612328260000|2021-02-03 04:57:40|441.39|437.39|441.86|437.86|441.87|437.87|441.35|437.35|19
1612328270000|2021-02-03 04:57:50|441.87|437.87|441.51|437.51|441.89|437.89|441.51|437.51|20
1612328280000|2021-02-03 04:58:00|441.52|437.52|441.57|437.57|441.59|437.59|441.52|437.52|17
1612328290000|2021-02-03 04:58:10|441.56|437.56|441.53|437.53|441.58|437.58|441.51|437.51|17
1612328300000|2021-02-03 04:58:20|441.57|437.57|441.56|437.56|441.7|437.7|441.5|437.5|20
1612328310000|2021-02-03 04:58:30|441.57|437.57|441.61|437.61|441.62|437.62|441.57|437.57|7
1612328320000|2021-02-03 04:58:40|441.62|437.62|441.69|437.69|441.69|437.69|441.57|437.57|18
1612328330000|2021-02-03 04:58:50|441.61|437.61|441.28|437.28|441.61|437.61|441.24|437.24|20
1612328340000|2021-02-03 04:59:00|441.29|437.29|441.28|437.28|441.3|437.3|441.19|437.19|20
1612328350000|2021-02-03 04:59:10|441.27|437.27|441.23|437.23|441.28|437.28|441.23|437.23|10
1612328360000|2021-02-03 04:59:20|441.22|437.22|441.06|437.06|441.22|437.22|441.06|437.06|12
1612328370000|2021-02-03 04:59:30|441.08|437.08|441.05|437.05|441.1|437.1|441.05|437.05|11
1612328380000|2021-02-03 04:59:40|441.04|437.04|441.08|437.08|441.1|437.1|441.04|437.04|15
1612328390000|2021-02-03 04:59:50|441.1|437.1|441.2|437.2|441.21|437.21|441.08|437.08|16
1612328400000|2021-02-03 05:00:00|441.25|437.25|441.69|437.69|441.69|437.69|441.23|437.23|28
1612328410000|2021-02-03 05:00:10|441.67|437.67|441.93|437.93|441.94|437.94|441.65|437.65|23
1612328420000|2021-02-03 05:00:20|441.94|437.94|442.15|438.15|442.15|438.15|441.93|437.93|16
1612328430000|2021-02-03 05:00:30|442.06|438.06|442.14|438.14|442.16|438.16|441.63|437.63|19
1612328440000|2021-02-03 05:00:40|441.74|437.74|441.79|437.79|442.12|438.12|441.67|437.67|11
1612328450000|2021-02-03 05:00:50|441.8|437.8|441.48|437.48|442|438|441.46|437.46|26
1612328460000|2021-02-03 05:01:00|441.52|437.52|441.76|437.76|441.76|437.76|441.49|437.49|24
1612328470000|2021-02-03 05:01:10|441.75|437.75|441.5|437.5|441.77|437.77|441.48|437.48|29
1612328480000|2021-02-03 05:01:20|441.51|437.51|441.5|437.5|441.54|437.54|441.45|437.45|16
1612328490000|2021-02-03 05:01:30|441.48|437.48|441.41|437.41|441.56|437.56|441.39|437.39|21
1612328500000|2021-02-03 05:01:40|441.44|437.44|441.45|437.45|441.49|437.49|441.42|437.42|16
1612328510000|2021-02-03 05:01:50|441.47|437.47|441.42|437.42|441.47|437.47|441.2|437.2|27
1612328520000|2021-02-03 05:02:00|441.4|437.4|441.45|437.45|441.46|437.46|441.35|437.35|19
1612328530000|2021-02-03 05:02:10|441.52|437.52|441.5|437.5|441.52|437.52|441.46|437.46|11
1612328540000|2021-02-03 05:02:20|441.49|437.49|441.36|437.36|441.49|437.49|441.36|437.36|9
1612328550000|2021-02-03 05:02:30|441.35|437.35|441.35|437.35|441.35|437.35|441.35|437.35|1
1612328560000|2021-02-03 05:02:40|441.34|437.34|441.27|437.27|441.34|437.34|441.25|437.25|15
1612328570000|2021-02-03 05:02:50|441.29|437.29|441.31|437.31|441.37|437.37|441.29|437.29|9
1612328580000|2021-02-03 05:03:00|441.3|437.3|441.44|437.44|441.44|437.44|441.3|437.3|15
1612328590000|2021-02-03 05:03:10|441.42|437.42|441.58|437.58|441.59|437.59|441.42|437.42|22
1612328600000|2021-02-03 05:03:20|441.57|437.57|441.58|437.58|441.59|437.59|441.57|437.57|10
1612328610000|2021-02-03 05:03:30|441.57|437.57|441.23|437.23|441.57|437.57|441.22|437.22|18
1612328620000|2021-02-03 05:03:40|441.22|437.22|441.28|437.28|441.38|437.38|441.22|437.22|15
1612328630000|2021-02-03 05:03:50|441.24|437.24|441.17|437.17|441.25|437.25|441.16|437.16|24
1612328640000|2021-02-03 05:04:00|441.18|437.18|441.22|437.22|441.25|437.25|441.18|437.18|19
1612328650000|2021-02-03 05:04:10|441.21|437.21|441.3|437.3|441.31|437.31|441.2|437.2|16
1612328660000|2021-02-03 05:04:20|441.29|437.29|441.12|437.12|441.31|437.31|441.01|437.01|22
1612328670000|2021-02-03 05:04:30|441.13|437.13|441.1|437.1|441.13|437.13|441.1|437.1|10
1612328680000|2021-02-03 05:04:40|441.15|437.15|440.99|436.99|441.15|437.15|440.94|436.94|11
1612328690000|2021-02-03 05:04:50|440.98|436.98|440.97|436.97|440.99|436.99|440.91|436.91|16
1612328700000|2021-02-03 05:05:00|441.02|437.02|441.03|437.03|441.07|437.07|441.01|437.01|10
1612328710000|2021-02-03 05:05:10|441.04|437.04|441.19|437.19|441.28|437.28|441.04|437.04|19
1612328720000|2021-02-03 05:05:20|441.22|437.22|441.16|437.16|441.23|437.23|441.14|437.14|13
1612328730000|2021-02-03 05:05:30|441.18|437.18|441.03|437.03|441.22|437.22|440.98|436.98|24
1612328740000|2021-02-03 05:05:40|441|437|441.18|437.18|441.18|437.18|441|437|25
1612328750000|2021-02-03 05:05:50|441.19|437.19|441.14|437.14|441.23|437.23|441.13|437.13|13
1612328760000|2021-02-03 05:06:00|441.15|437.15|441.36|437.36|441.36|437.36|441.15|437.15|25
1612328770000|2021-02-03 05:06:10|441.33|437.33|441.36|437.36|441.38|437.38|441.33|437.33|12
1612328780000|2021-02-03 05:06:20|441.37|437.37|441.35|437.35|441.37|437.37|441.33|437.33|12
1612328790000|2021-02-03 05:06:30|441.34|437.34|441.3|437.3|441.34|437.34|441.21|437.21|16
1612328800000|2021-02-03 05:06:40|441.32|437.32|441|437|441.32|437.32|440.92|436.92|21
1612328810000|2021-02-03 05:06:50|441.1|437.1|441.12|437.12|441.13|437.13|441.03|437.03|22
1612328820000|2021-02-03 05:07:00|441.11|437.11|441.16|437.16|441.29|437.29|441.1|437.1|24
1612328830000|2021-02-03 05:07:10|441.17|437.17|441.29|437.29|441.3|437.3|441.17|437.17|13
1612328840000|2021-02-03 05:07:20|441.31|437.31|441.26|437.26|441.31|437.31|441.24|437.24|14
1612328850000|2021-02-03 05:07:30|441.25|437.25|441.27|437.27|441.28|437.28|441.21|437.21|20
1612328860000|2021-02-03 05:07:40|441.26|437.26|441.26|437.26|441.29|437.29|441.26|437.26|16
1612328870000|2021-02-03 05:07:50|441.27|437.27|441.27|437.27|441.28|437.28|441.08|437.08|16
1612328880000|2021-02-03 05:08:00|441.28|437.28|441.36|437.36|441.36|437.36|441.26|437.26|10
1612328890000|2021-02-03 05:08:10|441.37|437.37|441.53|437.53|441.53|437.53|441.37|437.37|6
1612328900000|2021-02-03 05:08:20|441.56|437.56|441.64|437.64|441.66|437.66|441.53|437.53|8
1612328910000|2021-02-03 05:08:30|441.6|437.6|441.58|437.58|441.64|437.64|441.47|437.47|21
1612328920000|2021-02-03 05:08:40|441.56|437.56|441.55|437.55|441.59|437.59|441.55|437.55|20
1612328930000|2021-02-03 05:08:50|441.56|437.56|441.37|437.37|441.56|437.56|441.35|437.35|17
1612328940000|2021-02-03 05:09:00|441.35|437.35|441.57|437.57|441.57|437.57|441.26|437.26|27
1612328950000|2021-02-03 05:09:10|441.6|437.6|441.54|437.54|441.66|437.66|441.52|437.52|26
1612328960000|2021-02-03 05:09:20|441.53|437.53|441.52|437.52|441.56|437.56|441.5|437.5|26
1612328970000|2021-02-03 05:09:30|441.53|437.53|441.29|437.29|441.57|437.57|441.28|437.28|24
1612328980000|2021-02-03 05:09:40|441.28|437.28|441.16|437.16|441.3|437.3|441.15|437.15|15
1612328990000|2021-02-03 05:09:50|441.12|437.12|441.11|437.11|441.2|437.2|441.01|437.01|28
1612329000000|2021-02-03 05:10:00|441.12|437.12|441.07|437.07|441.14|437.14|441.04|437.04|17
1612329010000|2021-02-03 05:10:10|441.06|437.06|441.07|437.07|441.08|437.08|441|437|21
1612329020000|2021-02-03 05:10:20|441.06|437.06|441.08|437.08|441.09|437.09|441.04|437.04|15
1612329030000|2021-02-03 05:10:30|441.07|437.07|441.16|437.16|441.26|437.26|441.07|437.07|14
1612329040000|2021-02-03 05:10:40|441.13|437.13|441.42|437.42|441.51|437.51|441.1|437.1|26
1612329050000|2021-02-03 05:10:50|441.43|437.43|441.43|437.43|441.45|437.45|441.34|437.34|19
1612329060000|2021-02-03 05:11:00|441.45|437.45|441.49|437.49|441.51|437.51|441.43|437.43|20
1612329070000|2021-02-03 05:11:10|441.48|437.48|441.35|437.35|441.5|437.5|441.34|437.34|22
1612329080000|2021-02-03 05:11:20|441.34|437.34|441.33|437.33|441.43|437.43|441.32|437.32|24
1612329090000|2021-02-03 05:11:30|441.35|437.35|441.4|437.4|441.4|437.4|441.32|437.32|8
1612329100000|2021-02-03 05:11:40|441.39|437.39|441.21|437.21|441.39|437.39|441.09|437.09|8
1612329110000|2021-02-03 05:11:50|441.29|437.29|441.3|437.3|441.36|437.36|441.29|437.29|11
1612329120000|2021-02-03 05:12:00|441.31|437.31|441.51|437.51|441.65|437.65|441.3|437.3|12
1612329130000|2021-02-03 05:12:10|441.48|437.48|441.56|437.56|441.56|437.56|441.48|437.48|17
1612329140000|2021-02-03 05:12:20|441.54|437.54|441.55|437.55|441.56|437.56|441.54|437.54|11
1612329150000|2021-02-03 05:12:30|441.56|437.56|441.5|437.5|441.57|437.57|441.48|437.48|14
1612329160000|2021-02-03 05:12:40|441.51|437.51|441.44|437.44|441.51|437.51|441.44|437.44|8
1612329170000|2021-02-03 05:12:50|441.43|437.43|441.32|437.32|441.43|437.43|441.27|437.27|24
1612329180000|2021-02-03 05:13:00|441.33|437.33|441.83|437.83|441.83|437.83|441.32|437.32|28
1612329190000|2021-02-03 05:13:10|441.82|437.82|441.84|437.84|441.84|437.84|441.82|437.82|14
1612329200000|2021-02-03 05:13:20|441.83|437.83|441.76|437.76|441.84|437.84|441.76|437.76|17
1612329210000|2021-02-03 05:13:30|441.75|437.75|441.77|437.77|441.78|437.78|441.72|437.72|24
1612329220000|2021-02-03 05:13:40|441.76|437.76|441.44|437.44|441.76|437.76|441.38|437.38|18
1612329230000|2021-02-03 05:13:50|441.43|437.43|441.58|437.58|441.6|437.6|441.43|437.43|20
1612329240000|2021-02-03 05:14:00|441.57|437.57|441.59|437.59|441.6|437.6|441.57|437.57|15
1612329250000|2021-02-03 05:14:10|441.58|437.58|441.63|437.63|441.7|437.7|441.58|437.58|12
1612329260000|2021-02-03 05:14:20|441.6|437.6|441.61|437.61|441.64|437.64|441.6|437.6|5
1612329270000|2021-02-03 05:14:30|441.65|437.65|441.65|437.65|441.67|437.67|441.61|437.61|14
1612329280000|2021-02-03 05:14:40|441.66|437.66|441.67|437.67|441.67|437.67|441.66|437.66|2
1612329290000|2021-02-03 05:14:50|441.66|437.66|441.44|437.44|441.66|437.66|441.3|437.3|15
1612329300000|2021-02-03 05:15:00|441.45|437.45|441.45|437.45|441.48|437.48|441.44|437.44|21
1612329310000|2021-02-03 05:15:10|441.47|437.47|441.47|437.47|441.5|437.5|441.43|437.43|19
1612329320000|2021-02-03 05:15:20|441.46|437.46|441.42|437.42|441.48|437.48|441.41|437.41|6
1612329330000|2021-02-03 05:15:30|441.4|437.4|441.45|437.45|441.45|437.45|441.34|437.34|13
1612329340000|2021-02-03 05:15:40|441.44|437.44|441.45|437.45|441.46|437.46|441.41|437.41|9
1612329350000|2021-02-03 05:15:50|441.46|437.46|441.26|437.26|441.49|437.49|441.26|437.26|9
1612329360000|2021-02-03 05:16:00|441.39|437.39|441.46|437.46|441.46|437.46|441.37|437.37|16
1612329370000|2021-02-03 05:16:10|441.5|437.5|441.45|437.45|441.5|437.5|441.45|437.45|6
1612329380000|2021-02-03 05:16:20|441.44|437.44|441.61|437.61|441.61|437.61|441.44|437.44|9
1612329390000|2021-02-03 05:16:30|441.62|437.62|441.64|437.64|441.64|437.64|441.62|437.62|8
1612329400000|2021-02-03 05:16:40|441.63|437.63|441.39|437.39|441.73|437.73|441.39|437.39|17
1612329410000|2021-02-03 05:16:50|441.41|437.41|441.5|437.5|441.53|437.53|441.4|437.4|14
1612329420000|2021-02-03 05:17:00|441.51|437.51|441.46|437.46|441.51|437.51|441.44|437.44|13
1612329430000|2021-02-03 05:17:10|441.45|437.45|441.46|437.46|441.47|437.47|441.43|437.43|11
1612329440000|2021-02-03 05:17:20|441.47|437.47|441.45|437.45|441.47|437.47|441.44|437.44|11
1612329450000|2021-02-03 05:17:30|441.46|437.46|441.44|437.44|441.48|437.48|441.42|437.42|19
1612329460000|2021-02-03 05:17:40|441.42|437.42|441.42|437.42|441.48|437.48|441.41|437.41|15
1612329470000|2021-02-03 05:17:50|441.41|437.41|441.3|437.3|441.41|437.41|441.27|437.27|17
1612329480000|2021-02-03 05:18:00|441.31|437.31|440.93|436.93|441.33|437.33|440.92|436.92|24
1612329490000|2021-02-03 05:18:10|440.92|436.92|440.86|436.86|440.92|436.92|440.84|436.84|15
1612329500000|2021-02-03 05:18:20|440.89|436.89|440.86|436.86|440.92|436.92|440.86|436.86|10
1612329510000|2021-02-03 05:18:30|440.89|436.89|441.14|437.14|441.18|437.18|440.88|436.88|23
1612329520000|2021-02-03 05:18:40|441.15|437.15|441.17|437.17|441.18|437.18|441.13|437.13|13
1612329530000|2021-02-03 05:18:50|441.18|437.18|441.19|437.19|441.19|437.19|441.16|437.16|13
1612329540000|2021-02-03 05:19:00|441.16|437.16|440.91|436.91|441.16|437.16|440.91|436.91|22
1612329550000|2021-02-03 05:19:10|440.92|436.92|440.86|436.86|440.92|436.92|440.86|436.86|8
1612329560000|2021-02-03 05:19:20|440.85|436.85|440.48|436.48|440.85|436.85|440.45|436.45|12
1612329570000|2021-02-03 05:19:30|440.56|436.56|440.46|436.46|440.69|436.69|440.46|436.46|23
1612329580000|2021-02-03 05:19:40|440.45|436.45|440.49|436.49|440.49|436.49|440.43|436.43|22
1612329590000|2021-02-03 05:19:50|440.53|436.53|440.51|436.51|440.61|436.61|440.39|436.39|30
1612329600000|2021-02-03 05:20:00|440.54|436.54|440.57|436.57|440.57|436.57|440.51|436.51|15
1612329610000|2021-02-03 05:20:10|440.6|436.6|440.72|436.72|440.72|436.72|440.6|436.6|15
1612329620000|2021-02-03 05:20:20|440.7|436.7|440.8|436.8|440.85|436.85|440.7|436.7|4
1612329630000|2021-02-03 05:20:30|440.85|436.85|440.96|436.96|441.02|437.02|440.81|436.81|22
1612329640000|2021-02-03 05:20:40|440.97|436.97|440.87|436.87|441|437|440.87|436.87|24
1612329650000|2021-02-03 05:20:50|440.88|436.88|440.86|436.86|440.88|436.88|440.65|436.65|22
1612329660000|2021-02-03 05:21:00|440.85|436.85|440.75|436.75|440.85|436.85|440.72|436.72|19
1612329670000|2021-02-03 05:21:10|440.8|436.8|440.78|436.78|440.8|436.8|440.76|436.76|15
1612329680000|2021-02-03 05:21:20|440.79|436.79|440.86|436.86|440.88|436.88|440.78|436.78|19
1612329690000|2021-02-03 05:21:30|440.85|436.85|440.83|436.83|440.88|436.88|440.83|436.83|17
1612329700000|2021-02-03 05:21:40|440.84|436.84|440.86|436.86|440.86|436.86|440.83|436.83|11
1612329710000|2021-02-03 05:21:50|440.85|436.85|440.85|436.85|440.86|436.86|440.84|436.84|7
1612329720000|2021-02-03 05:22:00|440.84|436.84|440.97|436.97|441.03|437.03|440.83|436.83|24
1612329730000|2021-02-03 05:22:10|440.94|436.94|441.07|437.07|441.08|437.08|440.92|436.92|19
1612329740000|2021-02-03 05:22:20|441.05|437.05|441.04|437.04|441.11|437.11|441.03|437.03|14
1612329750000|2021-02-03 05:22:30|441.05|437.05|441.03|437.03|441.06|437.06|441.03|437.03|11
1612329760000|2021-02-03 05:22:40|441.04|437.04|441.02|437.02|441.04|437.04|441.01|437.01|6
1612329770000|2021-02-03 05:22:50|441.01|437.01|440.93|436.93|441.06|437.06|440.93|436.93|17
1612329780000|2021-02-03 05:23:00|440.92|436.92|440.99|436.99|441|437|440.92|436.92|13
1612329790000|2021-02-03 05:23:10|441|437|441|437|441.04|437.04|440.94|436.94|22
1612329800000|2021-02-03 05:23:20|440.97|436.97|441.05|437.05|441.08|437.08|440.96|436.96|15
1612329810000|2021-02-03 05:23:30|441.06|437.06|441.07|437.07|441.07|437.07|441.05|437.05|14
1612329820000|2021-02-03 05:23:40|441.05|437.05|441.07|437.07|441.07|437.07|441.05|437.05|4
1612329830000|2021-02-03 05:23:50|441.05|437.05|441.06|437.06|441.07|437.07|441.02|437.02|10
1612329840000|2021-02-03 05:24:00|441.05|437.05|441.05|437.05|441.07|437.07|441.03|437.03|13
1612329850000|2021-02-03 05:24:10|441.06|437.06|440.91|436.91|441.07|437.07|440.91|436.91|17
1612329860000|2021-02-03 05:24:20|440.9|436.9|440.77|436.77|440.9|436.9|440.76|436.76|20
1612329870000|2021-02-03 05:24:30|440.76|436.76|440.85|436.85|440.88|436.88|440.76|436.76|21
1612329880000|2021-02-03 05:24:40|440.84|436.84|440.5|436.5|440.88|436.88|440.46|436.46|20
1612329890000|2021-02-03 05:24:50|440.52|436.52|440.6|436.6|440.6|436.6|440.51|436.51|18
1612329900000|2021-02-03 05:25:00|440.61|436.61|440.58|436.58|440.61|436.61|440.56|436.56|12
1612329910000|2021-02-03 05:25:10|440.56|436.56|440.56|436.56|440.57|436.57|440.55|436.55|13
1612329920000|2021-02-03 05:25:20|440.57|436.57|440.67|436.67|440.67|436.67|440.57|436.57|13
1612329930000|2021-02-03 05:25:30|440.68|436.68|440.83|436.83|440.83|436.83|440.64|436.64|12
1612329940000|2021-02-03 05:25:40|440.84|436.84|440.79|436.79|440.85|436.85|440.79|436.79|11
1612329950000|2021-02-03 05:25:50|440.78|436.78|440.72|436.72|440.79|436.79|440.72|436.72|11
1612329960000|2021-02-03 05:26:00|440.71|436.71|440.8|436.8|440.83|436.83|440.7|436.7|14
1612329970000|2021-02-03 05:26:10|440.81|436.81|440.81|436.81|440.81|436.81|440.77|436.77|17
1612329980000|2021-02-03 05:26:20|440.8|436.8|440.83|436.83|440.83|436.83|440.8|436.8|5
1612329990000|2021-02-03 05:26:30|440.84|436.84|440.93|436.93|440.95|436.95|440.82|436.82|11
1612330000000|2021-02-03 05:26:40|440.97|436.97|440.93|436.93|440.97|436.97|440.93|436.93|2
1612330010000|2021-02-03 05:26:50|440.97|436.97|440.97|436.97|441|437|440.96|436.96|9
1612330020000|2021-02-03 05:27:00|440.98|436.98|440.95|436.95|441|437|440.93|436.93|13
1612330030000|2021-02-03 05:27:10|440.92|436.92|440.56|436.56|440.92|436.92|440.52|436.52|17
1612330040000|2021-02-03 05:27:20|440.57|436.57|440.58|436.58|440.58|436.58|440.56|436.56|8
1612330050000|2021-02-03 05:27:30|440.57|436.57|440.58|436.58|440.58|436.58|440.57|436.57|2
1612330060000|2021-02-03 05:27:40|440.57|436.57|440.6|436.6|440.63|436.63|440.57|436.57|15
1612330070000|2021-02-03 05:27:50|440.59|436.59|440.46|436.46|440.6|436.6|440.43|436.43|20
1612330080000|2021-02-03 05:28:00|440.53|436.53|440.47|436.47|440.53|436.53|440.4|436.4|18
1612330090000|2021-02-03 05:28:10|440.44|436.44|440.42|436.42|440.53|436.53|440.42|436.42|9
1612330100000|2021-02-03 05:28:20|440.41|436.41|440.05|436.05|440.45|436.45|440.05|436.05|26
1612330110000|2021-02-03 05:28:30|440.06|436.06|440.12|436.12|440.13|436.13|440.06|436.06|15
1612330120000|2021-02-03 05:28:40|440.13|436.13|439.9|435.9|440.22|436.22|439.89|435.89|23
1612330130000|2021-02-03 05:28:50|439.89|435.89|439.89|435.89|439.91|435.91|439.89|435.89|9
1612330140000|2021-02-03 05:29:00|439.88|435.88|440.46|436.46|440.46|436.46|439.88|435.88|27
1612330150000|2021-02-03 05:29:10|440.45|436.45|440.41|436.41|440.46|436.46|440.39|436.39|27
1612330160000|2021-02-03 05:29:20|440.43|436.43|440.19|436.19|440.43|436.43|440.13|436.13|25
1612330170000|2021-02-03 05:29:30|440.17|436.17|440.23|436.23|440.24|436.24|440.17|436.17|22
1612330180000|2021-02-03 05:29:40|440.22|436.22|440.53|436.53|440.55|436.55|440.22|436.22|23
1612330190000|2021-02-03 05:29:50|440.52|436.52|440.26|436.26|440.54|436.54|440.26|436.26|29
1612330200000|2021-02-03 05:30:00|440.28|436.28|440.06|436.06|440.28|436.28|440.05|436.05|21
1612330210000|2021-02-03 05:30:10|440.05|436.05|440.06|436.06|440.08|436.08|440.04|436.04|18
1612330220000|2021-02-03 05:30:20|440.08|436.08|440.02|436.02|440.08|436.08|440.02|436.02|17
1612330230000|2021-02-03 05:30:30|440.04|436.04|440.03|436.03|440.04|436.04|440.01|436.01|14
1612330240000|2021-02-03 05:30:40|440.04|436.04|439.87|435.87|440.04|436.04|439.83|435.83|23
1612330250000|2021-02-03 05:30:50|439.85|435.85|439.79|435.79|439.85|435.85|439.78|435.78|11
1612330260000|2021-02-03 05:31:00|439.78|435.78|439.35|435.35|439.78|435.78|439.3|435.3|26
1612330270000|2021-02-03 05:31:10|439.34|435.34|439.14|435.14|439.34|435.34|439.14|435.14|12
1612330280000|2021-02-03 05:31:20|439.15|435.15|439.1|435.1|439.15|435.15|439.1|435.1|12
1612330290000|2021-02-03 05:31:30|439.09|435.09|439.06|435.06|439.09|435.09|439.05|435.05|10
1612330300000|2021-02-03 05:31:40|439.04|435.04|439.05|435.05|439.06|435.06|439.01|435.01|19
1612330310000|2021-02-03 05:31:50|439.04|435.04|439.15|435.15|439.15|435.15|438.94|434.94|20
1612330320000|2021-02-03 05:32:00|439.12|435.12|439.31|435.31|439.42|435.42|439.12|435.12|30
1612330330000|2021-02-03 05:32:10|439.29|435.29|439.22|435.22|439.33|435.33|439.19|435.19|26
1612330340000|2021-02-03 05:32:20|439.21|435.21|439.07|435.07|439.22|435.22|439.01|435.01|29
1612330350000|2021-02-03 05:32:30|439.06|435.06|439.05|435.05|439.1|435.1|439.04|435.04|24
1612330360000|2021-02-03 05:32:40|439.07|435.07|439.3|435.3|439.37|435.37|439.07|435.07|31
1612330370000|2021-02-03 05:32:50|439.29|435.29|439.34|435.34|439.36|435.36|439.28|435.28|22
1612330380000|2021-02-03 05:33:00|439.37|435.37|439.25|435.25|439.37|435.37|439.23|435.23|24
1612330390000|2021-02-03 05:33:10|439.11|435.11|439.11|435.11|439.15|435.15|439.11|435.11|15
1612330400000|2021-02-03 05:33:20|439.09|435.09|439|435|439.09|435.09|438.96|434.96|21
1612330410000|2021-02-03 05:33:30|438.97|434.97|439.16|435.16|439.2|435.2|438.95|434.95|22
1612330420000|2021-02-03 05:33:40|439.17|435.17|439.08|435.08|439.18|435.18|439.07|435.07|25
1612330430000|2021-02-03 05:33:50|439.11|435.11|439.07|435.07|439.12|435.12|439.06|435.06|18
1612330440000|2021-02-03 05:34:00|439.05|435.05|438.86|434.86|439.06|435.06|438.86|434.86|19
1612330450000|2021-02-03 05:34:10|438.87|434.87|439|435|439.03|435.03|438.85|434.85|22
1612330460000|2021-02-03 05:34:20|438.98|434.98|438.85|434.85|439|435|438.84|434.84|21
1612330470000|2021-02-03 05:34:30|438.89|434.89|438.92|434.92|438.93|434.93|438.86|434.86|17
1612330480000|2021-02-03 05:34:40|438.91|434.91|438.89|434.89|438.93|434.93|438.83|434.83|20
1612330490000|2021-02-03 05:34:50|438.9|434.9|438.59|434.59|438.9|434.9|438.59|434.59|21
1612330500000|2021-02-03 05:35:00|438.58|434.58|438.31|434.31|438.74|434.74|438.31|434.31|16
1612330510000|2021-02-03 05:35:10|438.32|434.32|438.4|434.4|438.45|434.45|438.32|434.32|22
1612330520000|2021-02-03 05:35:20|438.38|434.38|438.25|434.25|438.38|434.38|438.22|434.22|20
1612330530000|2021-02-03 05:35:30|438.23|434.23|438.17|434.17|438.25|434.25|438.17|434.17|15
1612330540000|2021-02-03 05:35:40|438.16|434.16|438.12|434.12|438.18|434.18|438.12|434.12|11
1612330550000|2021-02-03 05:35:50|438.14|434.14|438.15|434.15|438.16|434.16|438.14|434.14|4
1612330560000|2021-02-03 05:36:00|438.16|434.16|438.35|434.35|438.63|434.63|438.16|434.16|25
1612330570000|2021-02-03 05:36:10|438.36|434.36|438.37|434.37|438.39|434.39|438.34|434.34|18
1612330580000|2021-02-03 05:36:20|438.39|434.39|438.4|434.4|438.5|434.5|438.37|434.37|24
1612330590000|2021-02-03 05:36:30|438.39|434.39|438.41|434.41|438.43|434.43|438.36|434.36|20
1612330600000|2021-02-03 05:36:40|438.43|434.43|438.67|434.67|438.75|434.75|438.42|434.42|25
1612330610000|2021-02-03 05:36:50|438.68|434.68|438.75|434.75|438.77|434.77|438.65|434.65|8
1612330620000|2021-02-03 05:37:00|438.76|434.76|438.75|434.75|438.76|434.76|438.74|434.74|10
1612330630000|2021-02-03 05:37:10|438.77|434.77|438.79|434.79|438.81|434.81|438.77|434.77|5
1612330640000|2021-02-03 05:37:20|438.8|434.8|438.79|434.79|438.8|434.8|438.79|434.79|4
1612330650000|2021-02-03 05:37:30|438.77|434.77|438.8|434.8|438.82|434.82|438.72|434.72|16
1612330660000|2021-02-03 05:37:40|438.81|434.81|438.8|434.8|438.81|434.81|438.8|434.8|2
1612330670000|2021-02-03 05:37:50|438.81|434.81|438.86|434.86|438.87|434.87|438.81|434.81|7
1612330680000|2021-02-03 05:38:00|438.87|434.87|439.01|435.01|439.01|435.01|438.85|434.85|19
1612330690000|2021-02-03 05:38:10|439.03|435.03|439.02|435.02|439.12|435.12|439|435|22
1612330700000|2021-02-03 05:38:20|439.01|435.01|438.72|434.72|439.03|435.03|438.72|434.72|20
1612330710000|2021-02-03 05:38:30|438.75|434.75|438.76|434.76|438.76|434.76|438.7|434.7|15
1612330720000|2021-02-03 05:38:40|438.75|434.75|438.79|434.79|438.79|434.79|438.75|434.75|12
1612330730000|2021-02-03 05:38:50|438.77|434.77|438.76|434.76|438.79|434.79|438.76|434.76|8
1612330740000|2021-02-03 05:39:00|438.77|434.77|438.88|434.88|438.89|434.89|438.77|434.77|14
1612330750000|2021-02-03 05:39:10|438.89|434.89|438.84|434.84|438.89|434.89|438.83|434.83|13
1612330760000|2021-02-03 05:39:20|438.77|434.77|438.81|434.81|438.84|434.84|438.77|434.77|7
1612330770000|2021-02-03 05:39:30|438.82|434.82|438.9|434.9|438.9|434.9|438.82|434.82|7
1612330780000|2021-02-03 05:39:40|438.92|434.92|438.89|434.89|438.92|434.92|438.86|434.86|25
1612330790000|2021-02-03 05:39:50|438.9|434.9|438.97|434.97|439|435|438.88|434.88|18
1612330800000|2021-02-03 05:40:00|438.96|434.96|438.98|434.98|438.99|434.99|438.95|434.95|14
1612330810000|2021-02-03 05:40:10|438.95|434.95|438.94|434.94|438.97|434.97|438.91|434.91|13
1612330820000|2021-02-03 05:40:20|438.92|434.92|438.95|434.95|438.95|434.95|438.91|434.91|6
1612330830000|2021-02-03 05:40:30|438.93|434.93|438.77|434.77|438.95|434.95|438.75|434.75|21
1612330840000|2021-02-03 05:40:40|438.79|434.79|438.76|434.76|438.79|434.79|438.75|434.75|7
1612330850000|2021-02-03 05:40:50|438.71|434.71|438.75|434.75|438.76|434.76|438.71|434.71|13
1612330860000|2021-02-03 05:41:00|438.76|434.76|438.79|434.79|438.8|434.8|438.75|434.75|8
1612330870000|2021-02-03 05:41:10|438.73|434.73|438.71|434.71|438.76|434.76|438.35|434.35|13
1612330880000|2021-02-03 05:41:20|438.72|434.72|438.52|434.52|438.72|434.72|438.5|434.5|12
1612330890000|2021-02-03 05:41:30|438.5|434.5|438.62|434.62|438.63|434.63|438.5|434.5|13
1612330900000|2021-02-03 05:41:40|438.65|434.65|438.71|434.71|438.71|434.71|438.64|434.64|7
1612330910000|2021-02-03 05:41:50|438.7|434.7|438.69|434.69|438.71|434.71|438.68|434.68|16
1612330920000|2021-02-03 05:42:00|438.68|434.68|438.68|434.68|438.71|434.71|438.65|434.65|15
1612330930000|2021-02-03 05:42:10|438.67|434.67|438.57|434.57|438.68|434.68|438.51|434.51|14
1612330940000|2021-02-03 05:42:20|438.58|434.58|438.6|434.6|438.6|434.6|438.57|434.57|5
1612330950000|2021-02-03 05:42:30|438.59|434.59|438.6|434.6|438.6|434.6|438.59|434.59|2
1612330960000|2021-02-03 05:42:40|438.61|434.61|438.59|434.59|438.61|434.61|438.57|434.57|6
1612330970000|2021-02-03 05:42:50|438.57|434.57|438.53|434.53|438.59|434.59|438.51|434.51|15
1612330980000|2021-02-03 05:43:00|438.52|434.52|438.49|434.49|438.56|434.56|438.45|434.45|12
1612330990000|2021-02-03 05:43:10|438.5|434.5|438.53|434.53|438.55|434.55|438.5|434.5|5
1612331000000|2021-02-03 05:43:20|438.54|434.54|438.54|434.54|438.55|434.55|438.54|434.54|3
1612331010000|2021-02-03 05:43:30|438.56|434.56|438.77|434.77|438.79|434.79|438.56|434.56|9
1612331020000|2021-02-03 05:43:40|438.8|434.8|438.79|434.79|438.84|434.84|438.79|434.79|18
1612331030000|2021-02-03 05:43:50|438.8|434.8|438.6|434.6|438.8|434.8|438.59|434.59|26
1612331040000|2021-02-03 05:44:00|438.59|434.59|438.69|434.69|438.7|434.7|438.59|434.59|26
1612331050000|2021-02-03 05:44:10|438.7|434.7|438.65|434.65|438.7|434.7|438.65|434.65|14
1612331060000|2021-02-03 05:44:20|438.67|434.67|438.7|434.7|438.74|434.74|438.65|434.65|17
1612331070000|2021-02-03 05:44:30|438.67|434.67|438.6|434.6|438.7|434.7|438.6|434.6|23
1612331080000|2021-02-03 05:44:40|438.58|434.58|438.64|434.64|438.65|434.65|438.58|434.58|16
1612331090000|2021-02-03 05:44:50|438.63|434.63|438.58|434.58|438.65|434.65|438.58|434.58|16
1612331100000|2021-02-03 05:45:00|438.59|434.59|438.64|434.64|438.82|434.82|438.57|434.57|18
1612331110000|2021-02-03 05:45:10|438.67|434.67|438.68|434.68|438.68|434.68|438.64|434.64|21
1612331120000|2021-02-03 05:45:20|438.67|434.67|438.79|434.79|438.79|434.79|438.65|434.65|22
1612331130000|2021-02-03 05:45:30|438.77|434.77|438.78|434.78|438.79|434.79|438.75|434.75|13
1612331140000|2021-02-03 05:45:40|438.77|434.77|438.78|434.78|438.79|434.79|438.77|434.77|15
1612331150000|2021-02-03 05:45:50|438.77|434.77|438.85|434.85|438.89|434.89|438.77|434.77|19
1612331160000|2021-02-03 05:46:00|438.84|434.84|439.01|435.01|439.02|435.02|438.82|434.82|22
1612331170000|2021-02-03 05:46:10|439|435|438.98|434.98|439.04|435.04|438.95|434.95|22
1612331180000|2021-02-03 05:46:20|438.99|434.99|438.91|434.91|439.04|435.04|438.82|434.82|25
1612331190000|2021-02-03 05:46:30|438.94|434.94|438.94|434.94|438.94|434.94|438.91|434.91|7
1612331200000|2021-02-03 05:46:40|438.95|434.95|438.83|434.83|439|435|438.83|434.83|17
1612331210000|2021-02-03 05:46:50|438.84|434.84|438.76|434.76|438.84|434.84|438.75|434.75|10
1612331220000|2021-02-03 05:47:00|438.77|434.77|438.78|434.78|438.78|434.78|438.71|434.71|11
1612331230000|2021-02-03 05:47:10|438.8|434.8|438.81|434.81|438.81|434.81|438.79|434.79|4
1612331240000|2021-02-03 05:47:20|438.83|434.83|438.93|434.93|438.98|434.98|438.83|434.83|10
1612331250000|2021-02-03 05:47:30|438.95|434.95|438.92|434.92|438.95|434.95|438.92|434.92|7
1612331260000|2021-02-03 05:47:40|438.91|434.91|439|435|439.01|435.01|438.91|434.91|15
1612331270000|2021-02-03 05:47:50|439.01|435.01|439|435|439.01|435.01|438.99|434.99|7
1612331280000|2021-02-03 05:48:00|439.01|435.01|439.27|435.27|439.28|435.28|439.01|435.01|22
1612331290000|2021-02-03 05:48:10|439.26|435.26|439.16|435.16|439.29|435.29|439.16|435.16|25
1612331300000|2021-02-03 05:48:20|439.18|435.18|439.21|435.21|439.21|435.21|439.16|435.16|11
1612331310000|2021-02-03 05:48:30|439.2|435.2|439.24|435.24|439.32|435.32|439.19|435.19|17
1612331320000|2021-02-03 05:48:40|439.23|435.23|439.28|435.28|439.28|435.28|439.23|435.23|6
1612331330000|2021-02-03 05:48:50|439.29|435.29|439.28|435.28|439.29|435.29|439.28|435.28|2
1612331340000|2021-02-03 05:49:00|439.29|435.29|439.32|435.32|439.58|435.58|439.29|435.29|17
1612331350000|2021-02-03 05:49:10|439.54|435.54|439.54|435.54|439.59|435.59|439.46|435.46|20
1612331360000|2021-02-03 05:49:20|439.32|435.32|439.55|435.55|439.66|435.66|439.32|435.32|21
1612331370000|2021-02-03 05:49:30|439.56|435.56|440|436|440|436|439.51|435.51|9
1612331380000|2021-02-03 05:49:40|440.02|436.02|440.01|436.01|440.03|436.03|439.94|435.94|13
1612331390000|2021-02-03 05:49:50|440.02|436.02|440.05|436.05|440.08|436.08|439.97|435.97|17
1612331400000|2021-02-03 05:50:00|440.06|436.06|440.06|436.06|440.06|436.06|440.03|436.03|7
1612331420000|2021-02-03 05:50:20|440.03|436.03|439.92|435.92|440.06|436.06|439.81|435.81|12
1612331430000|2021-02-03 05:50:30|439.86|435.86|439.63|435.63|439.86|435.86|439.55|435.55|25
1612331440000|2021-02-03 05:50:40|439.58|435.58|439.52|435.52|439.6|435.6|439.51|435.51|15
1612331450000|2021-02-03 05:50:50|439.53|435.53|439.64|435.64|439.65|435.65|439.53|435.53|8
1612331460000|2021-02-03 05:51:00|439.65|435.65|439.39|435.39|439.67|435.67|439.35|435.35|20
1612331470000|2021-02-03 05:51:10|439.38|435.38|439.32|435.32|439.38|435.38|439.31|435.31|13
1612331480000|2021-02-03 05:51:20|439.31|435.31|439.33|435.33|439.33|435.33|439.31|435.31|6
1612331490000|2021-02-03 05:51:30|439.32|435.32|439.33|435.33|439.33|435.33|439.31|435.31|8
1612331500000|2021-02-03 05:51:40|439.34|435.34|439.27|435.27|439.34|435.34|439.26|435.26|4
1612331510000|2021-02-03 05:51:50|439.26|435.26|439.17|435.17|439.27|435.27|439.17|435.17|11
1612331520000|2021-02-03 05:52:00|439.18|435.18|439.17|435.17|439.18|435.18|439.15|435.15|5
1612331530000|2021-02-03 05:52:10|439.18|435.18|439.17|435.17|439.18|435.18|439.15|435.15|6
1612331540000|2021-02-03 05:52:20|439.16|435.16|439.16|435.16|439.16|435.16|439.13|435.13|4
1612331550000|2021-02-03 05:52:30|439.17|435.17|439.07|435.07|439.17|435.17|439.06|435.06|5
1612331560000|2021-02-03 05:52:40|439.05|435.05|439.06|435.06|439.07|435.07|439.05|435.05|7
1612331570000|2021-02-03 05:52:50|439.05|435.05|439.06|435.06|439.06|435.06|439.05|435.05|4
1612331580000|2021-02-03 05:53:00|439.07|435.07|439.03|435.03|439.08|435.08|439.03|435.03|9
1612331590000|2021-02-03 05:53:10|439.06|435.06|438.97|434.97|439.06|435.06|438.97|434.97|12
1612331600000|2021-02-03 05:53:20|438.98|434.98|439.07|435.07|439.21|435.21|438.98|434.98|9
1612331610000|2021-02-03 05:53:30|439.06|435.06|439.08|435.08|439.09|435.09|439.06|435.06|4
1612331620000|2021-02-03 05:53:40|439.06|435.06|438.92|434.92|439.08|435.08|438.83|434.83|24
1612331630000|2021-02-03 05:53:50|438.91|434.91|438.75|434.75|438.91|434.91|438.73|434.73|17
1612331640000|2021-02-03 05:54:00|438.76|434.76|439.35|435.35|439.36|435.36|438.75|434.75|34
1612331650000|2021-02-03 05:54:10|439.34|435.34|439.29|435.29|439.45|435.45|439.29|435.29|21
1612331660000|2021-02-03 05:54:20|439.28|435.28|439.38|435.38|439.39|435.39|439.28|435.28|17
1612331670000|2021-02-03 05:54:30|439.4|435.4|439.29|435.29|439.4|435.4|439.27|435.27|16
1612331680000|2021-02-03 05:54:40|439.31|435.31|439.34|435.34|439.34|435.34|439.28|435.28|13
1612331690000|2021-02-03 05:54:50|439.33|435.33|439.03|435.03|439.33|435.33|438.97|434.97|20
1612331700000|2021-02-03 05:55:00|439.02|435.02|438.97|434.97|439.03|435.03|438.92|434.92|18
1612331710000|2021-02-03 05:55:10|438.96|434.96|439.08|435.08|439.1|435.1|438.96|434.96|28
1612331720000|2021-02-03 05:55:20|439.05|435.05|439.09|435.09|439.1|435.1|439.05|435.05|14
1612331730000|2021-02-03 05:55:30|439.06|435.06|438.86|434.86|439.08|435.08|438.86|434.86|13
1612331740000|2021-02-03 05:55:40|438.91|434.91|439|435|439|435|438.88|434.88|20
1612331750000|2021-02-03 05:55:50|439.02|435.02|439.02|435.02|439.04|435.04|439|435|17
1612331760000|2021-02-03 05:56:00|439.03|435.03|439.32|435.32|439.36|435.36|439.03|435.03|27
1612331770000|2021-02-03 05:56:10|439.33|435.33|439.12|435.12|439.33|435.33|439.08|435.08|22
1612331780000|2021-02-03 05:56:20|439.14|435.14|439.24|435.24|439.24|435.24|439.14|435.14|17
1612331790000|2021-02-03 05:56:30|439.23|435.23|439.24|435.24|439.24|435.24|439.19|435.19|8
1612331800000|2021-02-03 05:56:40|439.23|435.23|439.23|435.23|439.23|435.23|439.18|435.18|10
1612331810000|2021-02-03 05:56:50|439.24|435.24|438.99|434.99|439.24|435.24|438.98|434.98|17
1612331820000|2021-02-03 05:57:00|439.03|435.03|439.38|435.38|439.38|435.38|439.03|435.03|21
1612331830000|2021-02-03 05:57:10|439.39|435.39|439.38|435.38|439.39|435.39|439.37|435.37|9
1612331840000|2021-02-03 05:57:20|439.39|435.39|439.37|435.37|439.4|435.4|439.37|435.37|14
1612331850000|2021-02-03 05:57:30|439.36|435.36|439.31|435.31|439.39|435.39|439.31|435.31|9
1612331860000|2021-02-03 05:57:40|439.3|435.3|439.3|435.3|439.3|435.3|439.25|435.25|11
1612331870000|2021-02-03 05:57:50|439.29|435.29|439.27|435.27|439.31|435.31|439.26|435.26|15
1612331880000|2021-02-03 05:58:00|439.28|435.28|439.42|435.42|439.43|435.43|439.28|435.28|20
1612331890000|2021-02-03 05:58:10|439.44|435.44|439.41|435.41|439.44|435.44|439.4|435.4|6
1612331900000|2021-02-03 05:58:20|439.42|435.42|439.45|435.45|439.47|435.47|439.41|435.41|12
1612331910000|2021-02-03 05:58:30|439.5|435.5|439.49|435.49|439.5|435.5|439.42|435.42|17
1612331920000|2021-02-03 05:58:40|439.45|435.45|439.43|435.43|439.45|435.45|439.41|435.41|9
1612331930000|2021-02-03 05:58:50|439.41|435.41|439.41|435.41|439.44|435.44|439.22|435.22|15
1612331940000|2021-02-03 05:59:00|439.4|435.4|439.62|435.62|439.62|435.62|439.39|435.39|16
1612331950000|2021-02-03 05:59:10|439.54|435.54|439.81|435.81|439.9|435.9|439.5|435.5|21
1612331960000|2021-02-03 05:59:20|439.79|435.79|439.93|435.93|439.93|435.93|439.79|435.79|17
1612331970000|2021-02-03 05:59:30|439.94|435.94|439.88|435.88|440.03|436.03|439.88|435.88|27
1612331980000|2021-02-03 05:59:40|439.9|435.9|439.9|435.9|439.93|435.93|439.85|435.85|16
1612331990000|2021-02-03 05:59:50|439.93|435.93|439.93|435.93|439.96|435.96|439.91|435.91|9
1612332000000|2021-02-03 06:00:00|439.92|435.92|439.8|435.8|439.95|435.95|439.79|435.79|12
1612332010000|2021-02-03 06:00:10|439.75|435.75|439.69|435.69|439.84|435.84|439.28|435.28|21
1612332020000|2021-02-03 06:00:20|439.7|435.7|439.79|435.79|439.82|435.82|439.67|435.67|18
1612332030000|2021-02-03 06:00:30|439.8|435.8|439.92|435.92|439.99|435.99|439.79|435.79|25
1612332040000|2021-02-03 06:00:40|439.93|435.93|440.11|436.11|440.15|436.15|439.87|435.87|28
1612332050000|2021-02-03 06:00:50|440.12|436.12|440.37|436.37|440.37|436.37|440.12|436.12|19
1612332060000|2021-02-03 06:01:00|440.36|436.36|440.55|436.55|440.56|436.56|440.35|436.35|28
1612332070000|2021-02-03 06:01:10|440.57|436.57|440.52|436.52|440.57|436.57|440.45|436.45|22
1612332080000|2021-02-03 06:01:20|440.53|436.53|440.58|436.58|440.65|436.65|440.46|436.46|23
1612332090000|2021-02-03 06:01:30|440.59|436.59|440.53|436.53|440.64|436.64|440.53|436.53|18
1612332100000|2021-02-03 06:01:40|440.55|436.55|440.31|436.31|440.55|436.55|440.29|436.29|17
1612332110000|2021-02-03 06:01:50|440.32|436.32|440.43|436.43|440.52|436.52|440.32|436.32|30
1612332120000|2021-02-03 06:02:00|440.48|436.48|440.37|436.37|440.48|436.48|440.36|436.36|21
1612332130000|2021-02-03 06:02:10|440.39|436.39|440.67|436.67|440.67|436.67|440.39|436.39|25
1612332140000|2021-02-03 06:02:20|440.58|436.58|440.55|436.55|440.62|436.62|440.55|436.55|14
1612332150000|2021-02-03 06:02:30|440.57|436.57|440.58|436.58|440.62|436.62|440.55|436.55|15
1612332160000|2021-02-03 06:02:40|440.61|436.61|440.57|436.57|440.66|436.66|440.44|436.44|24
1612332170000|2021-02-03 06:02:50|440.58|436.58|440.63|436.63|440.63|436.63|440.5|436.5|12
1612332180000|2021-02-03 06:03:00|440.62|436.62|440.5|436.5|440.62|436.62|440.5|436.5|11
1612332190000|2021-02-03 06:03:10|440.52|436.52|440.34|436.34|440.63|436.63|440.25|436.25|21
1612332200000|2021-02-03 06:03:20|440.33|436.33|440.3|436.3|440.33|436.33|440.27|436.27|10
1612332210000|2021-02-03 06:03:30|440.23|436.23|440.22|436.22|440.26|436.26|440.21|436.21|8
1612332220000|2021-02-03 06:03:40|440.21|436.21|440.21|436.21|440.26|436.26|440|436|26
1612332230000|2021-02-03 06:03:50|440.24|436.24|440.18|436.18|440.24|436.24|440.18|436.18|8
1612332240000|2021-02-03 06:04:00|440.19|436.19|440.26|436.26|440.26|436.26|440.18|436.18|7
1612332250000|2021-02-03 06:04:10|440.3|436.3|440.39|436.39|440.44|436.44|440.3|436.3|16
1612332260000|2021-02-03 06:04:20|440.4|436.4|440.37|436.37|440.44|436.44|440.35|436.35|14
1612332270000|2021-02-03 06:04:30|440.36|436.36|440.25|436.25|440.48|436.48|440.04|436.04|22
1612332280000|2021-02-03 06:04:40|440.24|436.24|440.26|436.26|440.27|436.27|440.24|436.24|7
1612332290000|2021-02-03 06:04:50|440.25|436.25|440.22|436.22|440.25|436.25|440.21|436.21|9
1612332300000|2021-02-03 06:05:00|440.2|436.2|440.25|436.25|440.25|436.25|440.16|436.16|6
1612332310000|2021-02-03 06:05:10|440.29|436.29|440.39|436.39|440.41|436.41|440.29|436.29|24
1612332320000|2021-02-03 06:05:20|440.38|436.38|440.25|436.25|440.42|436.42|440.13|436.13|22
1612332330000|2021-02-03 06:05:30|440.28|436.28|439.96|435.96|440.28|436.28|439.96|435.96|17
1612332340000|2021-02-03 06:05:40|439.97|435.97|439.98|435.98|440.03|436.03|439.91|435.91|24
1612332350000|2021-02-03 06:05:50|440|436|440.01|436.01|440.01|436.01|439.97|435.97|7
1612332360000|2021-02-03 06:06:00|440|436|439.99|435.99|440|436|439.86|435.86|14
1612332370000|2021-02-03 06:06:10|439.97|435.97|439.97|435.97|439.99|435.99|439.97|435.97|4
1612332380000|2021-02-03 06:06:20|439.98|435.98|439.62|435.62|439.98|435.98|439.6|435.6|8
1612332390000|2021-02-03 06:06:30|439.74|435.74|439.85|435.85|439.85|435.85|439.74|435.74|10
1612332400000|2021-02-03 06:06:40|439.84|435.84|439.84|435.84|439.93|435.93|439.84|435.84|5
1612332410000|2021-02-03 06:06:50|439.83|435.83|439.82|435.82|439.83|435.83|439.82|435.82|2
1612332420000|2021-02-03 06:07:00|439.83|435.83|440.08|436.08|440.31|436.31|439.83|435.83|27
1612332430000|2021-02-03 06:07:10|440.17|436.17|440.16|436.16|440.18|436.18|440.06|436.06|25
1612332440000|2021-02-03 06:07:20|440.19|436.19|440.21|436.21|440.23|436.23|440.16|436.16|20
1612332450000|2021-02-03 06:07:30|440.2|436.2|440.11|436.11|440.25|436.25|440.1|436.1|19
1612332460000|2021-02-03 06:07:40|440.14|436.14|440.05|436.05|440.21|436.21|440.05|436.05|23
1612332470000|2021-02-03 06:07:50|440.07|436.07|440.17|436.17|440.17|436.17|440.03|436.03|8
1612332480000|2021-02-03 06:08:00|440.16|436.16|440.21|436.21|440.22|436.22|440.07|436.07|14
1612332490000|2021-02-03 06:08:10|440.22|436.22|440.26|436.26|440.26|436.26|440.14|436.14|14
1612332500000|2021-02-03 06:08:20|440.27|436.27|440.36|436.36|440.36|436.36|440.24|436.24|22
1612332510000|2021-02-03 06:08:30|440.3|436.3|440.38|436.38|440.38|436.38|440.3|436.3|10
1612332520000|2021-02-03 06:08:40|440.34|436.34|440.36|436.36|440.38|436.38|440.33|436.33|14
1612332530000|2021-02-03 06:08:50|440.33|436.33|440.36|436.36|440.36|436.36|440.33|436.33|10
1612332540000|2021-02-03 06:09:00|440.33|436.33|440.73|436.73|440.78|436.78|440.33|436.33|27
1612332550000|2021-02-03 06:09:10|440.74|436.74|440.95|436.95|440.95|436.95|440.74|436.74|29
1612332560000|2021-02-03 06:09:20|440.94|436.94|440.92|436.92|440.96|436.96|440.91|436.91|23
1612332570000|2021-02-03 06:09:30|440.93|436.93|441.18|437.18|441.23|437.23|440.9|436.9|28
1612332580000|2021-02-03 06:09:40|441.17|437.17|441.13|437.13|441.19|437.19|441.13|437.13|26
1612332590000|2021-02-03 06:09:50|441.11|437.11|441.17|437.17|441.18|437.18|441.11|437.11|20
1612332600000|2021-02-03 06:10:00|441.15|437.15|441.19|437.19|441.34|437.34|441.15|437.15|33
1612332610000|2021-02-03 06:10:10|441.17|437.17|440.82|436.82|441.17|437.17|440.79|436.79|26
1612332620000|2021-02-03 06:10:20|440.83|436.83|440.86|436.86|440.93|436.93|440.8|436.8|23
1612332630000|2021-02-03 06:10:30|440.87|436.87|440.82|436.82|440.87|436.87|440.77|436.77|15
1612332640000|2021-02-03 06:10:40|440.89|436.89|440.92|436.92|440.92|436.92|440.79|436.79|18
1612332650000|2021-02-03 06:10:50|440.88|436.88|440.83|436.83|440.92|436.92|440.83|436.83|23
1612332660000|2021-02-03 06:11:00|440.82|436.82|440.94|436.94|440.95|436.95|440.76|436.76|21
1612332670000|2021-02-03 06:11:10|440.91|436.91|440.89|436.89|440.91|436.91|440.88|436.88|10
1612332680000|2021-02-03 06:11:20|440.88|436.88|440.72|436.72|440.89|436.89|440.7|436.7|25
1612332690000|2021-02-03 06:11:30|440.71|436.71|440.77|436.77|440.84|436.84|440.68|436.68|20
1612332700000|2021-02-03 06:11:40|440.68|436.68|440.83|436.83|440.86|436.86|440.68|436.68|20
1612332710000|2021-02-03 06:11:50|440.73|436.73|440.78|436.78|440.85|436.85|440.73|436.73|16
1612332720000|2021-02-03 06:12:00|440.8|436.8|440.8|436.8|440.8|436.8|440.72|436.72|19
1612332730000|2021-02-03 06:12:10|440.78|436.78|440.8|436.8|440.8|436.8|440.77|436.77|9
1612332740000|2021-02-03 06:12:20|440.79|436.79|440.81|436.81|440.82|436.82|440.78|436.78|21
1612332750000|2021-02-03 06:12:30|440.79|436.79|440.76|436.76|440.82|436.82|440.76|436.76|26
1612332760000|2021-02-03 06:12:40|440.7|436.7|440.66|436.66|440.74|436.74|440.62|436.62|14
1612332770000|2021-02-03 06:12:50|440.69|436.69|440.74|436.74|440.74|436.74|440.69|436.69|13
1612332780000|2021-02-03 06:13:00|440.7|436.7|440.71|436.71|440.73|436.73|440.68|436.68|19
1612332790000|2021-02-03 06:13:10|440.72|436.72|440.63|436.63|440.73|436.73|440.6|436.6|11
1612332800000|2021-02-03 06:13:20|440.69|436.69|440.75|436.75|440.75|436.75|440.62|436.62|21
1612332810000|2021-02-03 06:13:30|440.73|436.73|440.74|436.74|440.76|436.76|440.71|436.71|20
1612332820000|2021-02-03 06:13:40|440.76|436.76|440.74|436.74|440.77|436.77|440.73|436.73|8
1612332830000|2021-02-03 06:13:50|440.73|436.73|440.66|436.66|440.75|436.75|440.66|436.66|17
1612332840000|2021-02-03 06:14:00|440.67|436.67|440.69|436.69|440.73|436.73|440.66|436.66|16
1612332850000|2021-02-03 06:14:10|440.68|436.68|440.69|436.69|440.72|436.72|440.68|436.68|10
1612332860000|2021-02-03 06:14:20|440.68|436.68|440.72|436.72|440.74|436.74|440.68|436.68|11
1612332870000|2021-02-03 06:14:30|440.71|436.71|440.69|436.69|440.73|436.73|440.64|436.64|24
1612332880000|2021-02-03 06:14:40|440.71|436.71|440.8|436.8|440.81|436.81|440.7|436.7|13
1612332890000|2021-02-03 06:14:50|440.81|436.81|440.74|436.74|440.81|436.81|440.74|436.74|13
1612332900000|2021-02-03 06:15:00|440.76|436.76|440.83|436.83|440.83|436.83|440.74|436.74|18
1612332910000|2021-02-03 06:15:10|440.81|436.81|440.87|436.87|440.87|436.87|440.8|436.8|23
1612332920000|2021-02-03 06:15:20|440.86|436.86|440.91|436.91|440.92|436.92|440.86|436.86|21
1612332930000|2021-02-03 06:15:30|440.9|436.9|440.92|436.92|440.93|436.93|440.88|436.88|23
1612332940000|2021-02-03 06:15:40|440.94|436.94|440.93|436.93|440.94|436.94|440.91|436.91|10
1612332950000|2021-02-03 06:15:50|440.94|436.94|440.9|436.9|440.94|436.94|440.88|436.88|13
1612332960000|2021-02-03 06:16:00|440.88|436.88|440.96|436.96|440.99|436.99|440.86|436.86|12
1612332970000|2021-02-03 06:16:10|440.97|436.97|440.89|436.89|441.03|437.03|440.88|436.88|16
1612332980000|2021-02-03 06:16:20|440.9|436.9|440.91|436.91|440.91|436.91|440.88|436.88|8
1612332990000|2021-02-03 06:16:30|440.88|436.88|440.9|436.9|440.92|436.92|440.88|436.88|5
1612333000000|2021-02-03 06:16:40|440.88|436.88|440.84|436.84|440.9|436.9|440.8|436.8|13
1612333010000|2021-02-03 06:16:50|440.83|436.83|440.72|436.72|440.84|436.84|440.72|436.72|10
1612333020000|2021-02-03 06:17:00|440.71|436.71|440.84|436.84|440.84|436.84|440.71|436.71|15
1612333030000|2021-02-03 06:17:10|440.83|436.83|440.92|436.92|440.93|436.93|440.82|436.82|21
1612333040000|2021-02-03 06:17:20|440.93|436.93|440.97|436.97|440.97|436.97|440.93|436.93|13
1612333050000|2021-02-03 06:17:30|440.96|436.96|440.7|436.7|440.96|436.96|440.7|436.7|20
1612333060000|2021-02-03 06:17:40|440.71|436.71|440.71|436.71|440.72|436.72|440.69|436.69|14
1612333070000|2021-02-03 06:17:50|440.73|436.73|440.8|436.8|440.82|436.82|440.73|436.73|19
1612333080000|2021-02-03 06:18:00|440.81|436.81|441.04|437.04|441.04|437.04|440.78|436.78|22
1612333090000|2021-02-03 06:18:10|441.03|437.03|441.14|437.14|441.25|437.25|441|437|26
1612333100000|2021-02-03 06:18:20|441.13|437.13|441.19|437.19|441.23|437.23|441.12|437.12|19
1612333110000|2021-02-03 06:18:30|441.18|437.18|441.45|437.45|441.52|437.52|441.08|437.08|24
1612333120000|2021-02-03 06:18:40|441.43|437.43|441.34|437.34|441.5|437.5|441.34|437.34|9
1612333130000|2021-02-03 06:18:50|441.33|437.33|441.3|437.3|441.4|437.4|441.28|437.28|23
1612333140000|2021-02-03 06:19:00|441.31|437.31|441.32|437.32|441.4|437.4|441.31|437.31|20
1612333150000|2021-02-03 06:19:10|441.33|437.33|441.3|437.3|441.41|437.41|441.3|437.3|11
1612333160000|2021-02-03 06:19:20|441.31|437.31|441.36|437.36|441.37|437.37|441.27|437.27|12
1612333170000|2021-02-03 06:19:30|441.37|437.37|441.37|437.37|441.37|437.37|441.37|437.37|1
1612333180000|2021-02-03 06:19:40|441.36|437.36|441.48|437.48|441.48|437.48|441.36|437.36|13
1612333190000|2021-02-03 06:19:50|441.47|437.47|441.4|437.4|441.47|437.47|441.38|437.38|7
1612333200000|2021-02-03 06:20:00|441.41|437.41|441.5|437.5|441.57|437.57|441.41|437.41|18
1612333210000|2021-02-03 06:20:10|441.49|437.49|441.59|437.59|441.63|437.63|441.49|437.49|16
1612333220000|2021-02-03 06:20:20|441.62|437.62|441.62|437.62|441.64|437.64|441.59|437.59|15
1612333230000|2021-02-03 06:20:30|441.63|437.63|441.52|437.52|441.63|437.63|441.52|437.52|10
1612333240000|2021-02-03 06:20:40|441.51|437.51|441.57|437.57|441.58|437.58|441.47|437.47|19
1612333250000|2021-02-03 06:20:50|441.58|437.58|441.62|437.62|441.62|437.62|441.54|437.54|23
1612333260000|2021-02-03 06:21:00|441.59|437.59|441.66|437.66|441.67|437.67|441.59|437.59|17
1612333270000|2021-02-03 06:21:10|441.67|437.67|441.62|437.62|441.67|437.67|441.62|437.62|19
1612333280000|2021-02-03 06:21:20|441.63|437.63|441.64|437.64|441.64|437.64|441.62|437.62|8
1612333290000|2021-02-03 06:21:30|441.65|437.65|441.64|437.64|441.65|437.65|441.58|437.58|20
1612333300000|2021-02-03 06:21:40|441.63|437.63|441.66|437.66|441.8|437.8|441.62|437.62|18
1612333310000|2021-02-03 06:21:50|441.74|437.74|441.75|437.75|441.77|437.77|441.74|437.74|5
1612333320000|2021-02-03 06:22:00|441.89|437.89|441.92|437.92|441.93|437.93|441.87|437.87|14
1612333330000|2021-02-03 06:22:10|441.95|437.95|441.95|437.95|441.95|437.95|441.94|437.94|3
1612333340000|2021-02-03 06:22:20|441.97|437.97|442.07|438.07|442.14|438.14|441.97|437.97|7
1612333350000|2021-02-03 06:22:30|442.06|438.06|442.2|438.2|442.21|438.21|442.06|438.06|20
1612333360000|2021-02-03 06:22:40|442.21|438.21|442.41|438.41|442.43|438.43|442.14|438.14|23
1612333370000|2021-02-03 06:22:50|442.39|438.39|442.6|438.6|442.69|438.69|442.36|438.36|24
1612333380000|2021-02-03 06:23:00|442.7|438.7|442.79|438.79|442.95|438.95|442.58|438.58|23
1612333390000|2021-02-03 06:23:10|442.73|438.73|443.57|439.57|443.57|439.57|442.73|438.73|10
1612333400000|2021-02-03 06:23:20|443.58|439.58|443.58|439.58|443.65|439.65|443.52|439.52|20
1612333410000|2021-02-03 06:23:30|443.59|439.59|443.59|439.59|443.65|439.65|443.5|439.5|26
1612333420000|2021-02-03 06:23:40|443.58|439.58|443.74|439.74|443.86|439.86|443.45|439.45|28
1612333430000|2021-02-03 06:23:50|443.44|439.44|443.79|439.79|443.79|439.79|443.43|439.43|23
1612333440000|2021-02-03 06:24:00|443.78|439.78|443.72|439.72|443.78|439.78|443.65|439.65|17
1612333450000|2021-02-03 06:24:10|443.76|439.76|443.67|439.67|443.9|439.9|443.6|439.6|24
1612333460000|2021-02-03 06:24:20|443.89|439.89|444.08|440.08|444.24|440.24|443.7|439.7|17
1612333470000|2021-02-03 06:24:30|444.24|440.24|445.02|441.02|445.07|441.07|444.02|440.02|18
1612333480000|2021-02-03 06:24:40|445|441|445.4|441.4|445.4|441.4|444.99|440.99|15
1612333490000|2021-02-03 06:24:50|445.41|441.41|445.63|441.63|445.65|441.65|445.41|441.41|11
1612333500000|2021-02-03 06:25:00|445.64|441.64|445.96|441.96|446.09|442.09|445.55|441.55|29
1612333510000|2021-02-03 06:25:10|446|442|445.84|441.84|446|442|445.76|441.76|17
1612333520000|2021-02-03 06:25:20|445.88|441.88|445.84|441.84|446.13|442.13|445.75|441.75|16
1612333530000|2021-02-03 06:25:30|447.1|443.1|448.51|444.51|448.73|444.73|447.1|443.1|25
1612333540000|2021-02-03 06:25:40|448.6|444.6|448.58|444.58|448.71|444.71|448.35|444.35|34
1612333550000|2021-02-03 06:25:50|448.6|444.6|448.45|444.45|448.67|444.67|448.4|444.4|34
1612333560000|2021-02-03 06:26:00|448.39|444.39|447.62|443.62|448.4|444.4|447.62|443.62|33
1612333570000|2021-02-03 06:26:10|447.4|443.4|447.37|443.37|447.58|443.58|447.19|443.19|34
1612333580000|2021-02-03 06:26:20|447.4|443.4|447.62|443.62|447.62|443.62|447.39|443.39|24
1612333590000|2021-02-03 06:26:30|447.61|443.61|448.09|444.09|448.12|444.12|447.56|443.56|26
1612333600000|2021-02-03 06:26:40|448.1|444.1|448.57|444.57|448.63|444.63|448.04|444.04|26
1612333610000|2021-02-03 06:26:50|448.6|444.6|448.62|444.62|448.72|444.72|448.6|444.6|22
1612333620000|2021-02-03 06:27:00|448.6|444.6|448.54|444.54|448.63|444.63|448.5|444.5|15
1612333630000|2021-02-03 06:27:10|448.51|444.51|448.46|444.46|448.62|444.62|448.44|444.44|18
1612333640000|2021-02-03 06:27:20|448.45|444.45|447.78|443.78|448.48|444.48|447.65|443.65|32
1612333650000|2021-02-03 06:27:30|447.79|443.79|447.71|443.71|447.8|443.8|447.32|443.32|28
1612333660000|2021-02-03 06:27:40|447.69|443.69|448.01|444.01|448.01|444.01|447.51|443.51|22
1612333670000|2021-02-03 06:27:50|448.02|444.02|447.63|443.63|448.02|444.02|447.58|443.58|24
1612333680000|2021-02-03 06:28:00|447.58|443.58|448.07|444.07|448.07|444.07|447.56|443.56|30
1612333690000|2021-02-03 06:28:10|448.09|444.09|448.34|444.34|448.39|444.39|447.98|443.98|27
1612333700000|2021-02-03 06:28:20|448.32|444.32|448.35|444.35|448.5|444.5|448.32|444.32|19
1612333710000|2021-02-03 06:28:30|448.36|444.36|448.26|444.26|448.49|444.49|448.26|444.26|24
1612333720000|2021-02-03 06:28:40|448.28|444.28|447.81|443.81|448.28|444.28|447.5|443.5|22
1612333730000|2021-02-03 06:28:50|447.83|443.83|447.54|443.54|447.95|443.95|447.54|443.54|32
1612333740000|2021-02-03 06:29:00|447.51|443.51|447.63|443.63|447.64|443.64|447.48|443.48|28
1612333750000|2021-02-03 06:29:10|447.66|443.66|447.92|443.92|447.96|443.96|447.66|443.66|24
1612333760000|2021-02-03 06:29:20|447.93|443.93|447.92|443.92|448.08|444.08|447.86|443.86|24
1612333770000|2021-02-03 06:29:30|447.98|443.98|448.11|444.11|448.11|444.11|447.96|443.96|24
1612333780000|2021-02-03 06:29:40|448.07|444.07|448.17|444.17|448.18|444.18|448.05|444.05|21
1612333790000|2021-02-03 06:29:50|448.16|444.16|448.02|444.02|448.23|444.23|448.02|444.02|26
1612333800000|2021-02-03 06:30:00|447.83|443.83|447.63|443.63|447.83|443.83|447.63|443.63|18
1612333810000|2021-02-03 06:30:10|447.68|443.68|447.03|443.03|447.68|443.68|446.98|442.98|16
1612333820000|2021-02-03 06:30:20|447.05|443.05|446.64|442.64|447.08|443.08|446.5|442.5|29
1612333830000|2021-02-03 06:30:30|446.65|442.65|446.11|442.11|446.67|442.67|446.1|442.1|19
1612333840000|2021-02-03 06:30:40|446.16|442.16|446.37|442.37|446.4|442.4|446.13|442.13|24
1612333850000|2021-02-03 06:30:50|446.36|442.36|446.38|442.38|446.46|442.46|446.28|442.28|16
1612333860000|2021-02-03 06:31:00|446.39|442.39|446.89|442.89|446.95|442.95|446.28|442.28|23
1612333870000|2021-02-03 06:31:10|446.91|442.91|447.22|443.22|447.22|443.22|446.87|442.87|16
1612333880000|2021-02-03 06:31:20|447.25|443.25|447.05|443.05|447.3|443.3|447.02|443.02|29
1612333890000|2021-02-03 06:31:30|446.91|442.91|446.99|442.99|447.02|443.02|446.91|442.91|28
1612333900000|2021-02-03 06:31:40|447|443|446.76|442.76|447|443|446.74|442.74|27
1612333910000|2021-02-03 06:31:50|446.74|442.74|446.57|442.57|446.81|442.81|446.56|442.56|27
1612333920000|2021-02-03 06:32:00|446.62|442.62|446.49|442.49|446.8|442.8|446.49|442.49|25
1612333930000|2021-02-03 06:32:10|446.42|442.42|446.01|442.01|446.47|442.47|446.01|442.01|25
1612333940000|2021-02-03 06:32:20|446.05|442.05|445.77|441.77|446.05|442.05|445.76|441.76|23
1612333950000|2021-02-03 06:32:30|445.73|441.73|445.53|441.53|445.83|441.83|445.53|441.53|23
1612333960000|2021-02-03 06:32:40|445.51|441.51|445.04|441.04|445.51|441.51|445.04|441.04|26
1612333970000|2021-02-03 06:32:50|445.02|441.02|444.94|440.94|445.02|441.02|444.9|440.9|14
1612333980000|2021-02-03 06:33:00|445.01|441.01|445.11|441.11|445.33|441.33|445.01|441.01|27
1612333990000|2021-02-03 06:33:10|445.13|441.13|445.17|441.17|445.23|441.23|445.13|441.13|19
1612334000000|2021-02-03 06:33:20|445.18|441.18|445.16|441.16|445.18|441.18|445.16|441.16|13
1612334010000|2021-02-03 06:33:30|445.17|441.17|445.05|441.05|445.17|441.17|445.04|441.04|22
1612334020000|2021-02-03 06:33:40|445.06|441.06|445.02|441.02|445.07|441.07|445.02|441.02|9
1612334030000|2021-02-03 06:33:50|445.04|441.04|445.01|441.01|445.06|441.06|445.01|441.01|12
1612334040000|2021-02-03 06:34:00|445|441|444.77|440.77|445|441|444.38|440.38|26
1612334050000|2021-02-03 06:34:10|444.76|440.76|444.79|440.79|444.82|440.82|444.68|440.68|22
1612334060000|2021-02-03 06:34:20|444.8|440.8|444.78|440.78|444.83|440.83|444.78|440.78|17
1612334070000|2021-02-03 06:34:30|444.87|440.87|444.85|440.85|444.92|440.92|444.83|440.83|13
1612334080000|2021-02-03 06:34:40|444.82|440.82|444.83|440.83|444.97|440.97|444.79|440.79|26
1612334090000|2021-02-03 06:34:50|444.84|440.84|444.58|440.58|444.84|440.84|444.54|440.54|24
1612334100000|2021-02-03 06:35:00|444.64|440.64|445.01|441.01|445.06|441.06|444.57|440.57|26
1612334110000|2021-02-03 06:35:10|445|441|444.92|440.92|445.02|441.02|444.86|440.86|15
1612334120000|2021-02-03 06:35:20|444.95|440.95|444.86|440.86|445.06|441.06|444.8|440.8|19
1612334130000|2021-02-03 06:35:30|444.87|440.87|444.56|440.56|444.88|440.88|444.56|440.56|18
1612334140000|2021-02-03 06:35:40|444.51|440.51|444.5|440.5|444.52|440.52|444.46|440.46|17
1612334150000|2021-02-03 06:35:50|444.49|440.49|444.51|440.51|444.53|440.53|444.49|440.49|14
1612334160000|2021-02-03 06:36:00|444.5|440.5|444.08|440.08|444.52|440.52|444.08|440.08|18
1612334170000|2021-02-03 06:36:10|444.1|440.1|444.04|440.04|444.1|440.1|444|440|14
1612334180000|2021-02-03 06:36:20|444.03|440.03|444.05|440.05|444.11|440.11|444.03|440.03|25
1612334190000|2021-02-03 06:36:30|444.08|440.08|444.33|440.33|444.42|440.42|444.06|440.06|26
1612334200000|2021-02-03 06:36:40|444.34|440.34|444.43|440.43|444.46|440.46|444.28|440.28|29
1612334210000|2021-02-03 06:36:50|444.36|440.36|444.71|440.71|444.72|440.72|444.34|440.34|25
1612334220000|2021-02-03 06:37:00|444.7|440.7|443.71|439.71|444.76|440.76|443.71|439.71|27
1612334230000|2021-02-03 06:37:10|444.41|440.41|444.2|440.2|444.45|440.45|444.17|440.17|32
1612334240000|2021-02-03 06:37:20|444.19|440.19|444.12|440.12|444.19|440.19|444.06|440.06|26
1612334250000|2021-02-03 06:37:30|444.08|440.08|443.99|439.99|444.11|440.11|443.99|439.99|25
1612334260000|2021-02-03 06:37:40|444.03|440.03|444.13|440.13|444.27|440.27|443.97|439.97|24
1612334270000|2021-02-03 06:37:50|444.12|440.12|444.19|440.19|444.25|440.25|444.06|440.06|22
1612334280000|2021-02-03 06:38:00|444.2|440.2|444.5|440.5|444.71|440.71|444.2|440.2|28
1612334290000|2021-02-03 06:38:10|444.59|440.59|444.61|440.61|444.87|440.87|444.49|440.49|27
1612334300000|2021-02-03 06:38:20|444.69|440.69|445.23|441.23|445.24|441.24|444.69|440.69|26
1612334310000|2021-02-03 06:38:30|445.21|441.21|445.14|441.14|445.21|441.21|445.08|441.08|16
1612334320000|2021-02-03 06:38:40|445.15|441.15|445.01|441.01|445.15|441.15|444.56|440.56|31
1612334330000|2021-02-03 06:38:50|444.99|440.99|444.77|440.77|445|441|444.73|440.73|28
1612334340000|2021-02-03 06:39:00|444.75|440.75|444.48|440.48|444.75|440.75|444.43|440.43|28
1612334350000|2021-02-03 06:39:10|444.45|440.45|444.5|440.5|444.51|440.51|444.45|440.45|18
1612334360000|2021-02-03 06:39:20|444.51|440.51|444.63|440.63|444.63|440.63|444.5|440.5|19
1612334370000|2021-02-03 06:39:30|444.65|440.65|444.79|440.79|444.79|440.79|444.61|440.61|24
1612334380000|2021-02-03 06:39:40|444.8|440.8|445.27|441.27|445.29|441.29|444.8|440.8|31
1612334390000|2021-02-03 06:39:50|445.28|441.28|445.36|441.36|445.37|441.37|445.2|441.2|31
1612334400000|2021-02-03 06:40:00|445.35|441.35|445.36|441.36|445.4|441.4|445.32|441.32|31
1612334410000|2021-02-03 06:40:10|445.35|441.35|445.28|441.28|445.39|441.39|445.21|441.21|35
1612334420000|2021-02-03 06:40:20|445.29|441.29|445.37|441.37|445.45|441.45|445.29|441.29|20
1612334430000|2021-02-03 06:40:30|445.41|441.41|445.51|441.51|445.52|441.52|445.41|441.41|10
1612334440000|2021-02-03 06:40:40|445.52|441.52|445.42|441.42|445.52|441.52|445.42|441.42|16
1612334450000|2021-02-03 06:40:50|445.43|441.43|445.31|441.31|445.48|441.48|445.04|441.04|30
1612334460000|2021-02-03 06:41:00|445.36|441.36|445.4|441.4|445.41|441.41|445.32|441.32|23
1612334470000|2021-02-03 06:41:10|445.35|441.35|445.2|441.2|445.38|441.38|445.18|441.18|28
1612334480000|2021-02-03 06:41:20|445.17|441.17|445.03|441.03|445.26|441.26|444.78|440.78|30
1612334490000|2021-02-03 06:41:30|445.04|441.04|445.14|441.14|445.14|441.14|445.01|441.01|24
1612334500000|2021-02-03 06:41:40|445.1|441.1|445.07|441.07|445.14|441.14|445.07|441.07|22
1612334510000|2021-02-03 06:41:50|445.09|441.09|445.06|441.06|445.09|441.09|445.06|441.06|12
1612334520000|2021-02-03 06:42:00|445.05|441.05|445|441|445.05|441.05|445|441|8
1612334530000|2021-02-03 06:42:10|444.99|440.99|444.79|440.79|444.99|440.99|444.74|440.74|25
1612334540000|2021-02-03 06:42:20|444.78|440.78|444.67|440.67|444.78|440.78|444.67|440.67|14
1612334550000|2021-02-03 06:42:30|444.68|440.68|445.15|441.15|445.15|441.15|444.68|440.68|28
1612334560000|2021-02-03 06:42:40|445.2|441.2|445.19|441.19|445.25|441.25|445.14|441.14|27
1612334570000|2021-02-03 06:42:50|445.23|441.23|445.24|441.24|445.34|441.34|445.12|441.12|13
1612334580000|2021-02-03 06:43:00|445.23|441.23|445.47|441.47|445.52|441.52|445.2|441.2|28
1612334590000|2021-02-03 06:43:10|445.48|441.48|445.85|441.85|445.85|441.85|445.39|441.39|22
1612334600000|2021-02-03 06:43:20|445.83|441.83|445.84|441.84|445.85|441.85|445.75|441.75|20
1612334610000|2021-02-03 06:43:30|445.83|441.83|445.66|441.66|445.84|441.84|445.66|441.66|28
1612334620000|2021-02-03 06:43:40|445.68|441.68|445.44|441.44|445.68|441.68|445.08|441.08|24
1612334630000|2021-02-03 06:43:50|445.37|441.37|445.2|441.2|445.39|441.39|445.07|441.07|27
1612334640000|2021-02-03 06:44:00|445.19|441.19|445.23|441.23|445.27|441.27|445.19|441.19|18
1612334650000|2021-02-03 06:44:10|445.22|441.22|445.21|441.21|445.27|441.27|445.2|441.2|17
1612334660000|2021-02-03 06:44:20|445.19|441.19|445.21|441.21|445.27|441.27|445.09|441.09|26
1612334670000|2021-02-03 06:44:30|445.19|441.19|444.81|440.81|445.19|441.19|444.79|440.79|33
1612334680000|2021-02-03 06:44:40|444.8|440.8|444.88|440.88|444.89|440.89|444.78|440.78|22
1612334690000|2021-02-03 06:44:50|444.87|440.87|444.98|440.98|445.04|441.04|444.86|440.86|32
1612334700000|2021-02-03 06:45:00|444.99|440.99|445.09|441.09|445.1|441.1|444.98|440.98|23
1612334710000|2021-02-03 06:45:10|445.08|441.08|445.2|441.2|445.24|441.24|445.08|441.08|23
1612334720000|2021-02-03 06:45:20|445.22|441.22|445.36|441.36|445.36|441.36|445.22|441.22|13
1612334730000|2021-02-03 06:45:30|445.35|441.35|445.38|441.38|445.38|441.38|445.35|441.35|14
1612334740000|2021-02-03 06:45:40|445.37|441.37|445.66|441.66|445.67|441.67|445.37|441.37|16
1612334750000|2021-02-03 06:45:50|445.65|441.65|445.77|441.77|445.82|441.82|445.65|441.65|16
1612334760000|2021-02-03 06:46:00|445.82|441.82|445.97|441.97|446.04|442.04|445.82|441.82|24
1612334770000|2021-02-03 06:46:10|446.02|442.02|445.88|441.88|446.02|442.02|445.82|441.82|28
1612334780000|2021-02-03 06:46:20|445.89|441.89|445.81|441.81|445.96|441.96|445.81|441.81|27
1612334790000|2021-02-03 06:46:30|445.78|441.78|445.67|441.67|445.79|441.79|445.62|441.62|22
1612334800000|2021-02-03 06:46:40|445.68|441.68|445.37|441.37|445.68|441.68|445.31|441.31|22
1612334810000|2021-02-03 06:46:50|445.35|441.35|445.25|441.25|445.36|441.36|445.13|441.13|24
1612334820000|2021-02-03 06:47:00|445.2|441.2|445.16|441.16|445.46|441.46|445.1|441.1|27
1612334830000|2021-02-03 06:47:10|445.15|441.15|444.81|440.81|445.16|441.16|444.81|440.81|26
1612334840000|2021-02-03 06:47:20|444.85|440.85|444.9|440.9|445.05|441.05|444.81|440.81|24
1612334850000|2021-02-03 06:47:30|444.91|440.91|445|441|445.08|441.08|444.86|440.86|31
1612334860000|2021-02-03 06:47:40|444.98|440.98|445.07|441.07|445.08|441.08|444.97|440.97|22
1612334870000|2021-02-03 06:47:50|445.08|441.08|444.98|440.98|445.13|441.13|444.98|440.98|22
1612334880000|2021-02-03 06:48:00|445.02|441.02|445.09|441.09|445.12|441.12|445.02|441.02|16
1612334890000|2021-02-03 06:48:10|445.08|441.08|445.07|441.07|445.11|441.11|445|441|22
1612334900000|2021-02-03 06:48:20|445.06|441.06|444.97|440.97|445.09|441.09|444.96|440.96|24
1612334910000|2021-02-03 06:48:30|444.98|440.98|445.01|441.01|445.03|441.03|444.96|440.96|22
1612334920000|2021-02-03 06:48:40|445|441|444.77|440.77|445|441|444.76|440.76|14
1612334930000|2021-02-03 06:48:50|444.78|440.78|444.78|440.78|444.79|440.79|444.77|440.77|6
1612334940000|2021-02-03 06:49:00|444.77|440.77|444.78|440.78|444.82|440.82|444.75|440.75|21
1612334950000|2021-02-03 06:49:10|444.8|440.8|444.76|440.76|444.8|440.8|444.74|440.74|12
1612334960000|2021-02-03 06:49:20|444.75|440.75|444.69|440.69|444.75|440.75|444.69|440.69|16
1612334970000|2021-02-03 06:49:30|444.65|440.65|444.37|440.37|444.7|440.7|444.36|440.36|23
1612334980000|2021-02-03 06:49:40|444.31|440.31|444.26|440.26|444.31|440.31|444.24|440.24|14
1612334990000|2021-02-03 06:49:50|444.24|440.24|444.4|440.4|444.45|440.45|444.23|440.23|19
1612335000000|2021-02-03 06:50:00|444.39|440.39|443.95|439.95|444.39|440.39|443.83|439.83|23
1612335010000|2021-02-03 06:50:10|443.94|439.94|443.4|439.4|443.95|439.95|443.4|439.4|21
1612335020000|2021-02-03 06:50:20|443.36|439.36|443.38|439.38|443.4|439.4|443.35|439.35|13
1612335030000|2021-02-03 06:50:30|443.41|439.41|443.52|439.52|443.52|439.52|443.36|439.36|19
1612335040000|2021-02-03 06:50:40|443.53|439.53|443.37|439.37|443.62|439.62|443.21|439.21|20
1612335050000|2021-02-03 06:50:50|443.4|439.4|443.18|439.18|443.4|439.4|443.05|439.05|23
1612335060000|2021-02-03 06:51:00|443.17|439.17|443.18|439.18|443.22|439.22|443.17|439.17|12
1612335070000|2021-02-03 06:51:10|443.19|439.19|443.28|439.28|443.28|439.28|443.17|439.17|11
1612335080000|2021-02-03 06:51:20|443.29|439.29|443.54|439.54|443.59|439.59|443.29|439.29|23
1612335090000|2021-02-03 06:51:30|443.53|439.53|443.64|439.64|443.67|439.67|443.51|439.51|21
1612335100000|2021-02-03 06:51:40|443.72|439.72|443.4|439.4|443.74|439.74|443.4|439.4|19
1612335110000|2021-02-03 06:51:50|443.39|439.39|443.33|439.33|443.42|439.42|443.28|439.28|27
1612335120000|2021-02-03 06:52:00|443.31|439.31|443.38|439.38|443.42|439.42|443.3|439.3|29
1612335130000|2021-02-03 06:52:10|443.39|439.39|443.43|439.43|443.45|439.45|443.36|439.36|9
1612335140000|2021-02-03 06:52:20|443.4|439.4|443.5|439.5|443.53|439.53|443.34|439.34|31
1612335150000|2021-02-03 06:52:30|443.49|439.49|443.45|439.45|443.5|439.5|443.42|439.42|25
1612335160000|2021-02-03 06:52:40|443.43|439.43|443.32|439.32|443.48|439.48|443.31|439.31|24
1612335170000|2021-02-03 06:52:50|443.34|439.34|443.34|439.34|443.36|439.36|443.31|439.31|17
1612335180000|2021-02-03 06:53:00|443.35|439.35|443.52|439.52|443.64|439.64|443.35|439.35|28
1612335190000|2021-02-03 06:53:10|443.53|439.53|443.45|439.45|443.57|439.57|443.39|439.39|21
1612335200000|2021-02-03 06:53:20|443.46|439.46|443.47|439.47|443.52|439.52|443.41|439.41|16
1612335210000|2021-02-03 06:53:30|443.48|439.48|443.52|439.52|443.52|439.52|443.47|439.47|10
1612335220000|2021-02-03 06:53:40|443.47|439.47|443.59|439.59|443.8|439.8|443.47|439.47|23
1612335230000|2021-02-03 06:53:50|443.65|439.65|443.48|439.48|443.67|439.67|443.48|439.48|11
1612335240000|2021-02-03 06:54:00|443.6|439.6|443.49|439.49|443.78|439.78|443.49|439.49|20
1612335250000|2021-02-03 06:54:10|443.5|439.5|443.49|439.49|443.65|439.65|443.4|439.4|13
1612335260000|2021-02-03 06:54:20|443.48|439.48|443.94|439.94|443.95|439.95|443.48|439.48|14
1612335270000|2021-02-03 06:54:30|443.95|439.95|444.08|440.08|444.11|440.11|443.8|439.8|21
1612335280000|2021-02-03 06:54:40|444.1|440.1|444.15|440.15|444.16|440.16|444.1|440.1|21
1612335290000|2021-02-03 06:54:50|444.14|440.14|444.14|440.14|444.19|440.19|444.06|440.06|21
1612335300000|2021-02-03 06:55:00|444.13|440.13|444.45|440.45|444.47|440.47|444.13|440.13|24
1612335310000|2021-02-03 06:55:10|444.46|440.46|444.69|440.69|444.71|440.71|444.45|440.45|23
1612335320000|2021-02-03 06:55:20|444.68|440.68|444.51|440.51|444.69|440.69|444.48|440.48|28
1612335330000|2021-02-03 06:55:30|444.53|440.53|444.59|440.59|444.65|440.65|444.51|440.51|26
1612335340000|2021-02-03 06:55:40|444.6|440.6|444.7|440.7|444.7|440.7|444.6|440.6|22
1612335350000|2021-02-03 06:55:50|444.71|440.71|444.72|440.72|444.74|440.74|444.65|440.65|21
1612335360000|2021-02-03 06:56:00|444.69|440.69|444.52|440.52|444.72|440.72|444.39|440.39|24
1612335370000|2021-02-03 06:56:10|444.51|440.51|444.44|440.44|444.52|440.52|444.42|440.42|18
1612335380000|2021-02-03 06:56:20|444.42|440.42|444.39|440.39|444.43|440.43|444.35|440.35|18
1612335390000|2021-02-03 06:56:30|444.38|440.38|444.29|440.29|444.38|440.38|444.29|440.29|14
1612335400000|2021-02-03 06:56:40|444.3|440.3|444.58|440.58|444.59|440.59|444.3|440.3|26
1612335410000|2021-02-03 06:56:50|444.59|440.59|444.53|440.53|444.65|440.65|444.52|440.52|21
1612335420000|2021-02-03 06:57:00|444.58|440.58|444.57|440.57|444.64|440.64|444.52|440.52|26
1612335430000|2021-02-03 06:57:10|444.56|440.56|444.64|440.64|444.74|440.74|444.43|440.43|30
1612335440000|2021-02-03 06:57:20|444.66|440.66|444.69|440.69|444.7|440.7|444.64|440.64|8
1612335450000|2021-02-03 06:57:30|444.7|440.7|444.82|440.82|444.82|440.82|444.7|440.7|16
1612335460000|2021-02-03 06:57:40|444.83|440.83|444.86|440.86|445.03|441.03|444.83|440.83|27
1612335470000|2021-02-03 06:57:50|445.03|441.03|444.95|440.95|445.09|441.09|444.93|440.93|29
1612335480000|2021-02-03 06:58:00|444.93|440.93|444.88|440.88|444.93|440.93|444.88|440.88|15
1612335490000|2021-02-03 06:58:10|444.86|440.86|444.8|440.8|444.88|440.88|444.79|440.79|18
1612335500000|2021-02-03 06:58:20|444.79|440.79|444.54|440.54|444.79|440.79|444.45|440.45|23
1612335510000|2021-02-03 06:58:30|444.53|440.53|444.51|440.51|444.62|440.62|444.47|440.47|25
1612335520000|2021-02-03 06:58:40|444.54|440.54|444.58|440.58|444.64|440.64|444.54|440.54|24
1612335530000|2021-02-03 06:58:50|444.55|440.55|444.3|440.3|444.58|440.58|444.29|440.29|25
1612335540000|2021-02-03 06:59:00|444.28|440.28|444.06|440.06|444.28|440.28|444|440|14
1612335550000|2021-02-03 06:59:10|444.07|440.07|444.17|440.17|444.17|440.17|444.07|440.07|17
1612335560000|2021-02-03 06:59:20|444.19|440.19|444.17|440.17|444.34|440.34|444.14|440.14|23
1612335570000|2021-02-03 06:59:30|444.18|440.18|443.95|439.95|444.2|440.2|443.92|439.92|26
1612335580000|2021-02-03 06:59:40|443.96|439.96|443.97|439.97|444.06|440.06|443.87|439.87|28
1612335590000|2021-02-03 06:59:50|443.98|439.98|444.5|440.5|444.5|440.5|443.97|439.97|26
1612335600000|2021-02-03 07:00:00|444.49|440.49|444.46|440.46|444.62|440.62|444.45|440.45|24
1612335610000|2021-02-03 07:00:10|444.45|440.45|444.14|440.14|444.56|440.56|444.13|440.13|26
1612335620000|2021-02-03 07:00:20|444.13|440.13|443.82|439.82|444.16|440.16|443.82|439.82|22
1612335630000|2021-02-03 07:00:30|443.75|439.75|443.81|439.81|443.9|439.9|443.66|439.66|28
1612335640000|2021-02-03 07:00:40|443.76|439.76|443.5|439.5|443.76|439.76|443.47|439.47|26
1612335650000|2021-02-03 07:00:50|443.48|439.48|443.46|439.46|443.64|439.64|443.45|439.45|26
1612335660000|2021-02-03 07:01:00|443.45|439.45|443.52|439.52|443.6|439.6|443.43|439.43|13
1612335670000|2021-02-03 07:01:10|443.55|439.55|443.84|439.84|443.84|439.84|443.54|439.54|25
1612335680000|2021-02-03 07:01:20|443.85|439.85|444.08|440.08|444.08|440.08|443.83|439.83|26
1612335690000|2021-02-03 07:01:30|444.07|440.07|444.12|440.12|444.16|440.16|444.06|440.06|17
1612335700000|2021-02-03 07:01:40|444.1|440.1|444.34|440.34|444.36|440.36|444.1|440.1|12
1612335710000|2021-02-03 07:01:50|444.33|440.33|444.02|440.02|444.33|440.33|443.85|439.85|27
1612335720000|2021-02-03 07:02:00|444|440|443.89|439.89|444.04|440.04|443.89|439.89|16
1612335730000|2021-02-03 07:02:10|443.86|439.86|443.85|439.85|443.86|439.86|443.65|439.65|24
1612335740000|2021-02-03 07:02:20|443.84|439.84|443.81|439.81|443.84|439.84|443.77|439.77|14
1612335750000|2021-02-03 07:02:30|443.78|439.78|444.04|440.04|444.04|440.04|443.78|439.78|19
1612335760000|2021-02-03 07:02:40|444.03|440.03|444.24|440.24|444.26|440.26|444.01|440.01|25
1612335770000|2021-02-03 07:02:50|444.25|440.25|444.26|440.26|444.28|440.28|444.13|440.13|23
1612335780000|2021-02-03 07:03:00|444.28|440.28|444.15|440.15|444.35|440.35|444.09|440.09|19
1612335790000|2021-02-03 07:03:10|444.18|440.18|443.95|439.95|444.18|440.18|443.9|439.9|23
1612335800000|2021-02-03 07:03:20|443.94|439.94|443.97|439.97|443.97|439.97|443.87|439.87|17
1612335810000|2021-02-03 07:03:30|443.96|439.96|443.69|439.69|443.96|439.96|443.69|439.69|25
1612335820000|2021-02-03 07:03:40|443.68|439.68|444.02|440.02|444.04|440.04|443.68|439.68|29
1612335830000|2021-02-03 07:03:50|444.01|440.01|444.16|440.16|444.19|440.19|443.98|439.98|19
1612335840000|2021-02-03 07:04:00|444.14|440.14|443.93|439.93|444.14|440.14|443.93|439.93|15
1612335850000|2021-02-03 07:04:10|443.94|439.94|444.09|440.09|444.09|440.09|443.94|439.94|12
1612335860000|2021-02-03 07:04:20|444.08|440.08|444.01|440.01|444.08|440.08|443.99|439.99|20
1612335870000|2021-02-03 07:04:30|444.02|440.02|443.98|439.98|444.13|440.13|443.98|439.98|15
1612335880000|2021-02-03 07:04:40|443.97|439.97|443.97|439.97|443.97|439.97|443.9|439.9|13
1612335890000|2021-02-03 07:04:50|443.95|439.95|444.16|440.16|444.16|440.16|443.95|439.95|23
1612335900000|2021-02-03 07:05:00|444.15|440.15|444.13|440.13|444.16|440.16|444.06|440.06|18
1612335910000|2021-02-03 07:05:10|444.1|440.1|444.3|440.3|444.3|440.3|444.04|440.04|20
1612335920000|2021-02-03 07:05:20|444.29|440.29|444.15|440.15|444.36|440.36|444.14|440.14|32
1612335930000|2021-02-03 07:05:30|444.14|440.14|444.05|440.05|444.14|440.14|444.04|440.04|21
1612335940000|2021-02-03 07:05:40|444.07|440.07|444.07|440.07|444.12|440.12|444.05|440.05|14
1612335950000|2021-02-03 07:05:50|444.08|440.08|444.21|440.21|444.21|440.21|444.05|440.05|24
1612335960000|2021-02-03 07:06:00|444.19|440.19|444.35|440.35|444.35|440.35|444.19|440.19|26
1612335970000|2021-02-03 07:06:10|444.32|440.32|444.42|440.42|444.44|440.44|444.32|440.32|30
1612335980000|2021-02-03 07:06:20|444.37|440.37|444.42|440.42|444.48|440.48|444.36|440.36|29
1612335990000|2021-02-03 07:06:30|444.4|440.4|444.32|440.32|444.43|440.43|444.3|440.3|27
1612336000000|2021-02-03 07:06:40|444.29|440.29|444.28|440.28|444.3|440.3|444.28|440.28|8
1612336010000|2021-02-03 07:06:50|444.3|440.3|444.23|440.23|444.3|440.3|444.21|440.21|25
1612336020000|2021-02-03 07:07:00|444.24|440.24|444.24|440.24|444.27|440.27|444.22|440.22|24
1612336030000|2021-02-03 07:07:10|444.23|440.23|444.1|440.1|444.24|440.24|444.03|440.03|19
1612336040000|2021-02-03 07:07:20|444.08|440.08|444.08|440.08|444.08|440.08|444.07|440.07|5
1612336050000|2021-02-03 07:07:30|444.07|440.07|444.1|440.1|444.11|440.11|444.07|440.07|7
1612336060000|2021-02-03 07:07:40|444.11|440.11|444.11|440.11|444.12|440.12|444.11|440.11|5
1612336070000|2021-02-03 07:07:50|444.1|440.1|444.05|440.05|444.1|440.1|444.05|440.05|7
1612336080000|2021-02-03 07:08:00|444.06|440.06|444.25|440.25|444.25|440.25|444.06|440.06|24
1612336090000|2021-02-03 07:08:10|444.28|440.28|444.37|440.37|444.37|440.37|444.28|440.28|16
1612336100000|2021-02-03 07:08:20|444.33|440.33|444.34|440.34|444.37|440.37|444.33|440.33|15
1612336110000|2021-02-03 07:08:30|444.33|440.33|444.41|440.41|444.41|440.41|444.33|440.33|11
1612336120000|2021-02-03 07:08:40|444.4|440.4|444.43|440.43|444.43|440.43|444.4|440.4|3
1612336130000|2021-02-03 07:08:50|444.42|440.42|444.41|440.41|444.51|440.51|444.35|440.35|22
1612336140000|2021-02-03 07:09:00|444.43|440.43|444.58|440.58|444.58|440.58|444.42|440.42|16
1612336150000|2021-02-03 07:09:10|444.59|440.59|444.74|440.74|444.74|440.74|444.59|440.59|8
1612336160000|2021-02-03 07:09:20|444.73|440.73|444.76|440.76|444.76|440.76|444.73|440.73|4
1612336170000|2021-02-03 07:09:30|444.73|440.73|444.57|440.57|444.75|440.75|444.57|440.57|17
1612336180000|2021-02-03 07:09:40|444.52|440.52|444.47|440.47|444.59|440.59|444.47|440.47|15
1612336190000|2021-02-03 07:09:50|444.48|440.48|444.52|440.52|444.56|440.56|444.47|440.47|20
1612336200000|2021-02-03 07:10:00|444.53|440.53|444.58|440.58|444.58|440.58|444.52|440.52|16
1612336210000|2021-02-03 07:10:10|444.57|440.57|444.77|440.77|444.77|440.77|444.57|440.57|17
1612336220000|2021-02-03 07:10:20|444.76|440.76|444.65|440.65|444.77|440.77|444.65|440.65|19
1612336230000|2021-02-03 07:10:30|444.63|440.63|444.51|440.51|444.63|440.63|444.33|440.33|27
1612336240000|2021-02-03 07:10:40|444.55|440.55|444.73|440.73|444.73|440.73|444.53|440.53|17
1612336250000|2021-02-03 07:10:50|444.72|440.72|444.73|440.73|444.76|440.76|444.67|440.67|21
1612336260000|2021-02-03 07:11:00|444.74|440.74|444.64|440.64|444.76|440.76|444.62|440.62|15
1612336270000|2021-02-03 07:11:10|444.65|440.65|444.52|440.52|444.7|440.7|444.44|440.44|24
1612336280000|2021-02-03 07:11:20|444.5|440.5|444.31|440.31|444.51|440.51|444.31|440.31|15
1612336290000|2021-02-03 07:11:30|444.3|440.3|444.44|440.44|444.44|440.44|444.3|440.3|16
1612336300000|2021-02-03 07:11:40|444.45|440.45|444.36|440.36|444.47|440.47|444.33|440.33|23
1612336310000|2021-02-03 07:11:50|444.38|440.38|444.45|440.45|444.45|440.45|444.36|440.36|13
1612336320000|2021-02-03 07:12:00|444.43|440.43|444.43|440.43|444.47|440.47|444.42|440.42|21
1612336330000|2021-02-03 07:12:10|444.41|440.41|444.41|440.41|444.44|440.44|444.41|440.41|17
1612336340000|2021-02-03 07:12:20|444.44|440.44|444.44|440.44|444.44|440.44|444.41|440.41|5
1612336350000|2021-02-03 07:12:30|444.45|440.45|444.52|440.52|444.54|440.54|444.44|440.44|14
1612336360000|2021-02-03 07:12:40|444.55|440.55|444.55|440.55|444.56|440.56|444.55|440.55|5
1612336370000|2021-02-03 07:12:50|444.54|440.54|444.67|440.67|444.68|440.68|444.54|440.54|6
1612336380000|2021-02-03 07:13:00|444.64|440.64|444.67|440.67|444.67|440.67|444.64|440.64|2
1612336400000|2021-02-03 07:13:20|444.69|440.69|444.71|440.71|444.71|440.71|444.66|440.66|5
1612336410000|2021-02-03 07:13:30|444.7|440.7|444.4|440.4|444.7|440.7|444.38|440.38|9
1612336420000|2021-02-03 07:13:40|444.45|440.45|444.36|440.36|444.45|440.45|444.33|440.33|11
1612336430000|2021-02-03 07:13:50|444.35|440.35|444.34|440.34|444.35|440.35|444.34|440.34|2
1612336440000|2021-02-03 07:14:00|444.29|440.29|444.52|440.52|444.53|440.53|444.26|440.26|14
1612336450000|2021-02-03 07:14:10|444.51|440.51|444.51|440.51|444.51|440.51|444.51|440.51|1
1612336460000|2021-02-03 07:14:20|444.43|440.43|444.42|440.42|444.45|440.45|444.38|440.38|12
1612336470000|2021-02-03 07:14:30|444.43|440.43|444.35|440.35|444.43|440.43|444.31|440.31|12
1612336480000|2021-02-03 07:14:40|444.34|440.34|444.32|440.32|444.34|440.34|444.31|440.31|5
1612336490000|2021-02-03 07:14:50|444.57|440.57|444.47|440.47|444.57|440.57|444.35|440.35|9
1612336500000|2021-02-03 07:15:00|444.48|440.48|444.47|440.47|444.49|440.49|444.47|440.47|4
1612336510000|2021-02-03 07:15:10|444.45|440.45|444.43|440.43|444.45|440.45|444.37|440.37|12
1612336520000|2021-02-03 07:15:20|444.42|440.42|444.18|440.18|444.42|440.42|444.13|440.13|9
1612336530000|2021-02-03 07:15:30|444.19|440.19|444.22|440.22|444.22|440.22|444.18|440.18|6
1612336540000|2021-02-03 07:15:40|444.21|440.21|443.91|439.91|444.21|440.21|443.86|439.86|13
1612336550000|2021-02-03 07:15:50|443.94|439.94|443.79|439.79|443.94|439.94|443.79|439.79|9
1612336560000|2021-02-03 07:16:00|443.78|439.78|443.52|439.52|443.78|439.78|443.52|439.52|18
1612336570000|2021-02-03 07:16:10|443.54|439.54|443.63|439.63|443.72|439.72|443.54|439.54|14
1612336580000|2021-02-03 07:16:20|443.62|439.62|443.35|439.35|443.62|439.62|443.3|439.3|20
1612336590000|2021-02-03 07:16:30|443.36|439.36|443.47|439.47|443.47|439.47|443.36|439.36|7
1612336600000|2021-02-03 07:16:40|443.48|439.48|443.65|439.65|443.67|439.67|443.48|439.48|12
1612336610000|2021-02-03 07:16:50|443.66|439.66|443.76|439.76|443.85|439.85|443.66|439.66|16
1612336620000|2021-02-03 07:17:00|443.68|439.68|443.71|439.71|443.73|439.73|443.53|439.53|20
1612336630000|2021-02-03 07:17:10|443.72|439.72|443.77|439.77|443.81|439.81|443.72|439.72|11
1612336640000|2021-02-03 07:17:20|443.82|439.82|443.91|439.91|443.91|439.91|443.82|439.82|6
1612336650000|2021-02-03 07:17:30|443.94|439.94|444|440|444|440|443.94|439.94|6
1612336660000|2021-02-03 07:17:40|444.01|440.01|444.11|440.11|444.15|440.15|443.99|439.99|13
1612336670000|2021-02-03 07:17:50|444.15|440.15|444.14|440.14|444.17|440.17|444.11|440.11|5
1612336680000|2021-02-03 07:18:00|444.15|440.15|444.15|440.15|444.15|440.15|444.15|440.15|1
1612336690000|2021-02-03 07:18:10|444.17|440.17|444.17|440.17|444.17|440.17|444.16|440.16|3
1612336700000|2021-02-03 07:18:20|444.19|440.19|444.18|440.18|444.19|440.19|444.18|440.18|2
1612336710000|2021-02-03 07:18:30|444.17|440.17|444.16|440.16|444.17|440.17|444.16|440.16|2
1612336720000|2021-02-03 07:18:40|444.4|440.4|444.52|440.52|444.52|440.52|444.4|440.4|10
1612336740000|2021-02-03 07:19:00|444.51|440.51|444.57|440.57|444.57|440.57|444.51|440.51|6
1612336750000|2021-02-03 07:19:10|444.56|440.56|444.51|440.51|444.56|440.56|444.24|440.24|6
1612336770000|2021-02-03 07:19:30|444.46|440.46|444.47|440.47|444.47|440.47|444.46|440.46|2
1612336780000|2021-02-03 07:19:40|444.52|440.52|444.52|440.52|444.52|440.52|444.52|440.52|1
1612336790000|2021-02-03 07:19:50|444.53|440.53|444.69|440.69|444.69|440.69|444.53|440.53|8
1612336800000|2021-02-03 07:20:00|444.74|440.74|444.79|440.79|444.82|440.82|444.74|440.74|8
1612336810000|2021-02-03 07:20:10|444.76|440.76|444.58|440.58|444.76|440.76|444.54|440.54|13
1612336820000|2021-02-03 07:20:20|444.57|440.57|444.42|440.42|444.57|440.57|444.38|440.38|13
1612336830000|2021-02-03 07:20:30|444.4|440.4|443.53|439.53|444.4|440.4|443.18|439.18|12
1612336840000|2021-02-03 07:20:40|443.52|439.52|442.82|438.82|443.52|439.52|442.71|438.71|21
1612336850000|2021-02-03 07:20:50|442.74|438.74|442.25|438.25|442.75|438.75|442.25|438.25|30
1612336860000|2021-02-03 07:21:00|442.26|438.26|442.14|438.14|442.26|438.26|441.82|437.82|25
1612336870000|2021-02-03 07:21:10|442.12|438.12|441.97|437.97|442.14|438.14|441.94|437.94|27
1612336880000|2021-02-03 07:21:20|442.11|438.11|442.56|438.56|442.56|438.56|442.1|438.1|21
1612336890000|2021-02-03 07:21:30|442.55|438.55|442.78|438.78|442.85|438.85|442.52|438.52|27
1612336900000|2021-02-03 07:21:40|442.84|438.84|442.75|438.75|442.95|438.95|442.7|438.7|29
1612336910000|2021-02-03 07:21:50|442.74|438.74|442.85|438.85|442.87|438.87|442.72|438.72|23
1612336920000|2021-02-03 07:22:00|442.87|438.87|443|439|443.1|439.1|442.87|438.87|23
1612336930000|2021-02-03 07:22:10|442.98|438.98|443.02|439.02|443.04|439.04|442.98|438.98|19
1612336940000|2021-02-03 07:22:20|443.04|439.04|443.16|439.16|443.17|439.17|443.02|439.02|10
1612336950000|2021-02-03 07:22:30|443.13|439.13|443.08|439.08|443.24|439.24|443.08|439.08|27
1612336960000|2021-02-03 07:22:40|443.07|439.07|442.9|438.9|443.07|439.07|442.71|438.71|13
1612336970000|2021-02-03 07:22:50|442.91|438.91|442.9|438.9|442.92|438.92|442.89|438.89|12
1612336980000|2021-02-03 07:23:00|442.92|438.92|442.67|438.67|442.97|438.97|442.67|438.67|17
1612336990000|2021-02-03 07:23:10|442.66|438.66|442.44|438.44|442.7|438.7|442.44|438.44|19
1612337000000|2021-02-03 07:23:20|442.43|438.43|442.24|438.24|442.44|438.44|442.21|438.21|16
1612337010000|2021-02-03 07:23:30|442.25|438.25|442.31|438.31|442.31|438.31|442.23|438.23|21
1612337020000|2021-02-03 07:23:40|442.32|438.32|442.33|438.33|442.42|438.42|442.32|438.32|12
1612337030000|2021-02-03 07:23:50|442.36|438.36|442.5|438.5|442.51|438.51|442.34|438.34|15
1612337040000|2021-02-03 07:24:00|442.51|438.51|442.48|438.48|442.54|438.54|442.33|438.33|30
1612337050000|2021-02-03 07:24:10|442.49|438.49|442.76|438.76|442.78|438.78|442.46|438.46|21
1612337060000|2021-02-03 07:24:20|442.75|438.75|442.72|438.72|442.76|438.76|442.72|438.72|16
1612337070000|2021-02-03 07:24:30|442.74|438.74|442.65|438.65|442.76|438.76|442.63|438.63|30
1612337080000|2021-02-03 07:24:40|442.72|438.72|442.66|438.66|442.73|438.73|442.63|438.63|18
1612337090000|2021-02-03 07:24:50|442.64|438.64|442.64|438.64|442.66|438.66|442.63|438.63|8
1612337100000|2021-02-03 07:25:00|442.65|438.65|442.76|438.76|442.76|438.76|442.63|438.63|19
1612337110000|2021-02-03 07:25:10|442.75|438.75|442.79|438.79|442.85|438.85|442.74|438.74|21
1612337120000|2021-02-03 07:25:20|442.78|438.78|442.66|438.66|442.79|438.79|442.63|438.63|20
1612337130000|2021-02-03 07:25:30|442.63|438.63|442.49|438.49|442.64|438.64|442.47|438.47|19
1612337140000|2021-02-03 07:25:40|442.48|438.48|442.4|438.4|442.53|438.53|442.35|438.35|19
1612337150000|2021-02-03 07:25:50|442.43|438.43|442.48|438.48|442.51|438.51|442.43|438.43|24
1612337160000|2021-02-03 07:26:00|442.49|438.49|442.55|438.55|442.6|438.6|442.49|438.49|23
1612337170000|2021-02-03 07:26:10|442.58|438.58|442.54|438.54|442.58|438.58|442.54|438.54|13
1612337180000|2021-02-03 07:26:20|442.53|438.53|442.59|438.59|442.59|438.59|442.53|438.53|14
1612337190000|2021-02-03 07:26:30|442.56|438.56|442.57|438.57|442.59|438.59|442.5|438.5|21
1612337200000|2021-02-03 07:26:40|442.6|438.6|442.59|438.59|442.6|438.6|442.56|438.56|12
1612337210000|2021-02-03 07:26:50|442.57|438.57|442.58|438.58|442.59|438.59|442.56|438.56|17
1612337220000|2021-02-03 07:27:00|442.57|438.57|442.48|438.48|442.58|438.58|442.48|438.48|10
1612337230000|2021-02-03 07:27:10|442.39|438.39|442.33|438.33|442.41|438.41|442.33|438.33|17
1612337240000|2021-02-03 07:27:20|442.32|438.32|442.33|438.33|442.35|438.35|442.31|438.31|6
1612337250000|2021-02-03 07:27:30|442.34|438.34|442.36|438.36|442.36|438.36|442.29|438.29|14
1612337260000|2021-02-03 07:27:40|442.38|438.38|442.48|438.48|442.52|438.52|442.38|438.38|23
1612337270000|2021-02-03 07:27:50|442.47|438.47|442.48|438.48|442.49|438.49|442.45|438.45|16
1612337280000|2021-02-03 07:28:00|442.45|438.45|442.93|438.93|442.94|438.94|442.45|438.45|28
1612337290000|2021-02-03 07:28:10|442.94|438.94|442.9|438.9|442.94|438.94|442.89|438.89|20
1612337300000|2021-02-03 07:28:20|442.89|438.89|442.95|438.95|442.95|438.95|442.89|438.89|22
1612337310000|2021-02-03 07:28:30|442.93|438.93|442.88|438.88|442.96|438.96|442.87|438.87|18
1612337320000|2021-02-03 07:28:40|442.87|438.87|442.88|438.88|442.9|438.9|442.87|438.87|13
1612337330000|2021-02-03 07:28:50|442.87|438.87|442.87|438.87|442.88|438.88|442.84|438.84|9
1612337340000|2021-02-03 07:29:00|442.86|438.86|442.84|438.84|442.87|438.87|442.75|438.75|8
1612337350000|2021-02-03 07:29:10|442.8|438.8|442.8|438.8|442.81|438.81|442.78|438.78|7
1612337360000|2021-02-03 07:29:20|442.79|438.79|442.64|438.64|442.79|438.79|442.64|438.64|13
1612337370000|2021-02-03 07:29:30|442.65|438.65|442.6|438.6|442.71|438.71|442.6|438.6|21
1612337380000|2021-02-03 07:29:40|442.63|438.63|442.75|438.75|442.78|438.78|442.62|438.62|16
1612337390000|2021-02-03 07:29:50|442.77|438.77|442.83|438.83|442.84|438.84|442.75|438.75|17
1612337400000|2021-02-03 07:30:00|442.82|438.82|442.85|438.85|442.85|438.85|442.82|438.82|10
1612337410000|2021-02-03 07:30:10|442.87|438.87|442.82|438.82|442.87|438.87|442.81|438.81|10
1612337420000|2021-02-03 07:30:20|442.68|438.68|442.67|438.67|442.8|438.8|442.67|438.67|11
1612337430000|2021-02-03 07:30:30|442.69|438.69|442.54|438.54|442.69|438.69|442.46|438.46|28
1612337440000|2021-02-03 07:30:40|442.53|438.53|442.6|438.6|442.6|438.6|442.52|438.52|19
1612337450000|2021-02-03 07:30:50|442.62|438.62|442.69|438.69|442.69|438.69|442.62|438.62|23
1612337460000|2021-02-03 07:31:00|442.7|438.7|442.7|438.7|442.73|438.73|442.61|438.61|19
1612337470000|2021-02-03 07:31:10|442.68|438.68|442.79|438.79|442.8|438.8|442.67|438.67|14
1612337480000|2021-02-03 07:31:20|442.78|438.78|442.89|438.89|442.89|438.89|442.77|438.77|17
1612337490000|2021-02-03 07:31:30|442.91|438.91|442.83|438.83|442.91|438.91|442.8|438.8|17
1612337500000|2021-02-03 07:31:40|442.81|438.81|442.84|438.84|442.84|438.84|442.81|438.81|11
1612337510000|2021-02-03 07:31:50|442.83|438.83|442.83|438.83|442.84|438.84|442.82|438.82|11
1612337520000|2021-02-03 07:32:00|442.84|438.84|442.83|438.83|442.85|438.85|442.82|438.82|12
1612337530000|2021-02-03 07:32:10|442.82|438.82|442.77|438.77|442.85|438.85|442.75|438.75|22
1612337540000|2021-02-03 07:32:20|442.76|438.76|442.59|438.59|442.78|438.78|442.53|438.53|22
1612337550000|2021-02-03 07:32:30|442.64|438.64|442.61|438.61|442.64|438.64|442.6|438.6|16
1612337560000|2021-02-03 07:32:40|442.62|438.62|442.62|438.62|442.64|438.64|442.59|438.59|12
1612337570000|2021-02-03 07:32:50|442.56|438.56|442.64|438.64|442.65|438.65|442.56|438.56|6
1612337580000|2021-02-03 07:33:00|442.63|438.63|442.58|438.58|442.64|438.64|442.55|438.55|11
1612337590000|2021-02-03 07:33:10|442.59|438.59|442.44|438.44|442.6|438.6|442.43|438.43|11
1612337600000|2021-02-03 07:33:20|442.47|438.47|442.25|438.25|442.47|438.47|442.25|438.25|18
1612337610000|2021-02-03 07:33:30|442.2|438.2|442.07|438.07|442.2|438.2|441.98|437.98|17
1612337620000|2021-02-03 07:33:40|442.1|438.1|442.51|438.51|442.51|438.51|442.07|438.07|22
1612337630000|2021-02-03 07:33:50|442.5|438.5|442.82|438.82|442.82|438.82|442.5|438.5|18
1612337640000|2021-02-03 07:34:00|442.8|438.8|442.73|438.73|442.82|438.82|442.73|438.73|16
1612337650000|2021-02-03 07:34:10|442.69|438.69|442.55|438.55|442.69|438.69|442.53|438.53|9
1612337660000|2021-02-03 07:34:20|442.5|438.5|442.29|438.29|442.52|438.52|442.29|438.29|15
1612337670000|2021-02-03 07:34:30|442.3|438.3|442.29|438.29|442.3|438.3|442.2|438.2|17
1612337680000|2021-02-03 07:34:40|442.33|438.33|442.35|438.35|442.38|438.38|442.33|438.33|16
1612337690000|2021-02-03 07:34:50|442.3|438.3|442.31|438.31|442.33|438.33|442.26|438.26|15
1612337700000|2021-02-03 07:35:00|442.32|438.32|442.42|438.42|442.51|438.51|442.32|438.32|17
1612337710000|2021-02-03 07:35:10|442.41|438.41|442.45|438.45|442.45|438.45|442.41|438.41|6
1612337720000|2021-02-03 07:35:20|442.44|438.44|442.41|438.41|442.48|438.48|442.4|438.4|12
1612337730000|2021-02-03 07:35:30|442.42|438.42|442.5|438.5|442.67|438.67|442.42|438.42|23
1612337740000|2021-02-03 07:35:40|442.48|438.48|442.48|438.48|442.51|438.51|442.46|438.46|15
1612337750000|2021-02-03 07:35:50|442.5|438.5|442.56|438.56|442.61|438.61|442.48|438.48|19
1612337760000|2021-02-03 07:36:00|442.54|438.54|442.4|438.4|442.54|438.54|442.35|438.35|22
1612337770000|2021-02-03 07:36:10|442.39|438.39|442.42|438.42|442.43|438.43|442.38|438.38|12
1612337780000|2021-02-03 07:36:20|442.41|438.41|442.4|438.4|442.43|438.43|442.39|438.39|19
1612337790000|2021-02-03 07:36:30|442.41|438.41|442.42|438.42|442.42|438.42|442.41|438.41|10
1612337800000|2021-02-03 07:36:40|442.38|438.38|442.33|438.33|442.41|438.41|442.24|438.24|16
1612337810000|2021-02-03 07:36:50|442.32|438.32|442.15|438.15|442.36|438.36|442.15|438.15|18
1612337820000|2021-02-03 07:37:00|442.16|438.16|442.11|438.11|442.16|438.16|442.11|438.11|5
1612337830000|2021-02-03 07:37:10|442.1|438.1|442.1|438.1|442.1|438.1|442.07|438.07|16
1612337840000|2021-02-03 07:37:20|442.09|438.09|442.09|438.09|442.11|438.11|442.08|438.08|13
1612337850000|2021-02-03 07:37:30|441.99|437.99|441.99|437.99|442.03|438.03|441.99|437.99|3
1612337860000|2021-02-03 07:37:40|442.01|438.01|441.85|437.85|442.01|438.01|441.85|437.85|21
1612337870000|2021-02-03 07:37:50|441.84|437.84|441.81|437.81|441.84|437.84|441.74|437.74|16
1612337880000|2021-02-03 07:38:00|441.8|437.8|441.87|437.87|441.87|437.87|441.73|437.73|10
1612337890000|2021-02-03 07:38:10|441.84|437.84|441.79|437.79|441.85|437.85|441.78|437.78|25
1612337900000|2021-02-03 07:38:20|441.75|437.75|441.75|437.75|441.8|437.8|441.67|437.67|23
1612337910000|2021-02-03 07:38:30|441.71|437.71|441.75|437.75|441.75|437.75|441.61|437.61|22
1612337920000|2021-02-03 07:38:40|441.76|437.76|441.62|437.62|441.77|437.77|441.58|437.58|17
1612337930000|2021-02-03 07:38:50|441.63|437.63|441.66|437.66|441.69|437.69|441.6|437.6|15
1612337940000|2021-02-03 07:39:00|441.65|437.65|441.7|437.7|441.7|437.7|441.64|437.64|14
1612337950000|2021-02-03 07:39:10|441.69|437.69|441.89|437.89|441.89|437.89|441.54|437.54|18
1612337960000|2021-02-03 07:39:20|441.87|437.87|441.86|437.86|442.06|438.06|441.8|437.8|31
1612337970000|2021-02-03 07:39:30|441.9|437.9|441.8|437.8|441.92|437.92|441.75|437.75|18
1612337980000|2021-02-03 07:39:40|441.81|437.81|442.1|438.1|442.1|438.1|441.81|437.81|22
1612337990000|2021-02-03 07:39:50|442.09|438.09|442.2|438.2|442.21|438.21|442.08|438.08|16
1612338000000|2021-02-03 07:40:00|442.19|438.19|442.2|438.2|442.23|438.23|442.18|438.18|14
1612338010000|2021-02-03 07:40:10|442.22|438.22|442.05|438.05|442.23|438.23|442.05|438.05|12
1612338020000|2021-02-03 07:40:20|441.99|437.99|441.99|437.99|442.02|438.02|441.94|437.94|19
1612338030000|2021-02-03 07:40:30|441.98|437.98|441.99|437.99|442|438|441.95|437.95|13
1612338040000|2021-02-03 07:40:40|441.98|437.98|442|438|442|438|441.97|437.97|6
1612338050000|2021-02-03 07:40:50|442.01|438.01|441.79|437.79|442.01|438.01|441.78|437.78|12
1612338060000|2021-02-03 07:41:00|441.8|437.8|442.08|438.08|442.13|438.13|441.8|437.8|27
1612338070000|2021-02-03 07:41:10|442.07|438.07|442.32|438.32|442.32|438.32|442.06|438.06|24
1612338080000|2021-02-03 07:41:20|442.33|438.33|442.34|438.34|442.35|438.35|442.33|438.33|14
1612338090000|2021-02-03 07:41:30|442.37|438.37|442.48|438.48|442.49|438.49|442.34|438.34|25
1612338100000|2021-02-03 07:41:40|442.49|438.49|442.49|438.49|442.5|438.5|442.48|438.48|19
1612338110000|2021-02-03 07:41:50|442.48|438.48|442.52|438.52|442.52|438.52|442.47|438.47|21
1612338120000|2021-02-03 07:42:00|442.51|438.51|442.42|438.42|442.52|438.52|442.42|438.42|11
1612338130000|2021-02-03 07:42:10|442.36|438.36|442.34|438.34|442.38|438.38|442.34|438.34|16
1612338140000|2021-02-03 07:42:20|442.35|438.35|442.35|438.35|442.39|438.39|442.35|438.35|18
1612338150000|2021-02-03 07:42:30|442.31|438.31|442.36|438.36|442.4|438.4|442.3|438.3|16
1612338160000|2021-02-03 07:42:40|442.35|438.35|442.45|438.45|442.45|438.45|442.33|438.33|13
1612338170000|2021-02-03 07:42:50|442.46|438.46|442.41|438.41|442.49|438.49|442.4|438.4|18
1612338180000|2021-02-03 07:43:00|442.43|438.43|442.4|438.4|442.43|438.43|442.35|438.35|21
1612338190000|2021-02-03 07:43:10|442.39|438.39|442.34|438.34|442.39|438.39|442.23|438.23|23
1612338200000|2021-02-03 07:43:20|442.36|438.36|442.28|438.28|442.37|438.37|442.28|438.28|27
1612338210000|2021-02-03 07:43:30|442.27|438.27|442.34|438.34|442.34|438.34|442.24|438.24|21
1612338220000|2021-02-03 07:43:40|442.36|438.36|442.49|438.49|442.55|438.55|442.36|438.36|19
1612338230000|2021-02-03 07:43:50|442.5|438.5|442.52|438.52|442.54|438.54|442.49|438.49|8
1612338240000|2021-02-03 07:44:00|442.5|438.5|442.47|438.47|442.5|438.5|442.47|438.47|8
1612338250000|2021-02-03 07:44:10|442.46|438.46|442.44|438.44|442.48|438.48|442.43|438.43|11
1612338260000|2021-02-03 07:44:20|442.43|438.43|442.49|438.49|442.5|438.5|442.43|438.43|14
1612338270000|2021-02-03 07:44:30|442.48|438.48|442.5|438.5|442.52|438.52|442.48|438.48|11
1612338280000|2021-02-03 07:44:40|442.51|438.51|442.49|438.49|442.51|438.51|442.48|438.48|11
1612338290000|2021-02-03 07:44:50|442.5|438.5|442.44|438.44|442.52|438.52|441.97|437.97|16
1612338300000|2021-02-03 07:45:00|442.45|438.45|442.39|438.39|442.46|438.46|442.3|438.3|18
1612338310000|2021-02-03 07:45:10|442.25|438.25|442.21|438.21|442.25|438.25|442.02|438.02|26
1612338320000|2021-02-03 07:45:20|442.22|438.22|442.14|438.14|442.28|438.28|442.14|438.14|24
1612338330000|2021-02-03 07:45:30|442.13|438.13|442.2|438.2|442.24|438.24|442.11|438.11|25
1612338340000|2021-02-03 07:45:40|442.19|438.19|442.21|438.21|442.22|438.22|442.18|438.18|16
1612338350000|2021-02-03 07:45:50|442.24|438.24|442.18|438.18|442.24|438.24|442.18|438.18|21
1612338360000|2021-02-03 07:46:00|442.17|438.17|442.12|438.12|442.2|438.2|442.11|438.11|18
1612338370000|2021-02-03 07:46:10|442.13|438.13|442.01|438.01|442.13|438.13|441.98|437.98|13
1612338380000|2021-02-03 07:46:20|442.02|438.02|442.01|438.01|442.03|438.03|442.01|438.01|10
1612338390000|2021-02-03 07:46:30|442.02|438.02|442.15|438.15|442.15|438.15|442.02|438.02|10
1612338400000|2021-02-03 07:46:40|442.17|438.17|442.22|438.22|442.22|438.22|442.02|438.02|18
1612338410000|2021-02-03 07:46:50|442.03|438.03|442.35|438.35|442.37|438.37|442.03|438.03|16
1612338420000|2021-02-03 07:47:00|442.34|438.34|442.72|438.72|442.72|438.72|442.33|438.33|25
1612338430000|2021-02-03 07:47:10|442.73|438.73|442.8|438.8|442.86|438.86|442.7|438.7|15
1612338440000|2021-02-03 07:47:20|442.85|438.85|442.69|438.69|442.97|438.97|442.66|438.66|24
1612338450000|2021-02-03 07:47:30|442.7|438.7|442.68|438.68|442.79|438.79|442.63|438.63|25
1612338460000|2021-02-03 07:47:40|442.65|438.65|442.76|438.76|442.8|438.8|442.63|438.63|30
1612338470000|2021-02-03 07:47:50|442.78|438.78|442.64|438.64|442.79|438.79|442.64|438.64|24
1612338480000|2021-02-03 07:48:00|442.63|438.63|442.28|438.28|442.63|438.63|442.28|438.28|16
1612338490000|2021-02-03 07:48:10|442.27|438.27|442.15|438.15|442.27|438.27|441.99|437.99|27
1612338500000|2021-02-03 07:48:20|442.16|438.16|442.31|438.31|442.31|438.31|442.16|438.16|18
1612338510000|2021-02-03 07:48:30|442.29|438.29|442.36|438.36|442.37|438.37|442.29|438.29|13
1612338520000|2021-02-03 07:48:40|442.37|438.37|442.38|438.38|442.38|438.38|442.25|438.25|22
1612338530000|2021-02-03 07:48:50|442.39|438.39|442.36|438.36|442.43|438.43|442.31|438.31|11
1612338540000|2021-02-03 07:49:00|442.38|438.38|442.3|438.3|442.38|438.38|442.3|438.3|8
1612338550000|2021-02-03 07:49:10|442.34|438.34|442.44|438.44|442.44|438.44|442.27|438.27|20
1612338560000|2021-02-03 07:49:20|442.45|438.45|442.39|438.39|442.49|438.49|442.39|438.39|19
1612338570000|2021-02-03 07:49:30|442.4|438.4|442.41|438.41|442.46|438.46|442.38|438.38|21
1612338580000|2021-02-03 07:49:40|442.4|438.4|442.5|438.5|442.55|438.55|442.3|438.3|19
1612338590000|2021-02-03 07:49:50|442.51|438.51|442.53|438.53|442.58|438.58|442.49|438.49|19
1612338600000|2021-02-03 07:50:00|442.56|438.56|442.4|438.4|442.56|438.56|442.38|438.38|19
1612338610000|2021-02-03 07:50:10|442.41|438.41|442.42|438.42|442.54|438.54|442.41|438.41|15
1612338620000|2021-02-03 07:50:20|442.38|438.38|442.36|438.36|442.39|438.39|442.26|438.26|10
1612338630000|2021-02-03 07:50:30|442.37|438.37|442.12|438.12|442.37|438.37|442.1|438.1|12
1612338640000|2021-02-03 07:50:40|442.11|438.11|442.15|438.15|442.16|438.16|442.11|438.11|15
1612338650000|2021-02-03 07:50:50|442.16|438.16|442.14|438.14|442.17|438.17|442.13|438.13|25
1612338660000|2021-02-03 07:51:00|442.15|438.15|442.16|438.16|442.16|438.16|442.14|438.14|8
1612338670000|2021-02-03 07:51:10|442.15|438.15|442.13|438.13|442.15|438.15|442.12|438.12|5
1612338680000|2021-02-03 07:51:20|442.22|438.22|442.56|438.56|442.58|438.58|442.18|438.18|26
1612338690000|2021-02-03 07:51:30|442.54|438.54|442.55|438.55|442.56|438.56|442.5|438.5|6
1612338700000|2021-02-03 07:51:40|442.56|438.56|442.32|438.32|442.56|438.56|442.32|438.32|20
1612338710000|2021-02-03 07:51:50|442.34|438.34|442.35|438.35|442.35|438.35|442.26|438.26|22
1612338720000|2021-02-03 07:52:00|442.36|438.36|442.4|438.4|442.41|438.41|442.13|438.13|25
1612338730000|2021-02-03 07:52:10|442.39|438.39|442.23|438.23|442.39|438.39|442.22|438.22|16
1612338740000|2021-02-03 07:52:20|442.22|438.22|442.27|438.27|442.28|438.28|442.2|438.2|12
1612338750000|2021-02-03 07:52:30|442.28|438.28|442.31|438.31|442.31|438.31|442.27|438.27|5
1612338760000|2021-02-03 07:52:40|442.32|438.32|442.4|438.4|442.4|438.4|442.32|438.32|13
1612338770000|2021-02-03 07:52:50|442.39|438.39|441.63|437.63|442.4|438.4|441.62|437.62|22
1612338780000|2021-02-03 07:53:00|441.65|437.65|441.5|437.5|441.65|437.65|441.36|437.36|21
1612338790000|2021-02-03 07:53:10|441.51|437.51|441.49|437.49|441.51|437.51|441.49|437.49|3
1612338800000|2021-02-03 07:53:20|441.48|437.48|441.33|437.33|441.49|437.49|441.33|437.33|14
1612338810000|2021-02-03 07:53:30|441.34|437.34|440.8|436.8|441.46|437.46|440.8|436.8|24
1612338820000|2021-02-03 07:53:40|440.78|436.78|439.94|435.94|440.87|436.87|439.94|435.94|26
1612338830000|2021-02-03 07:53:50|439.93|435.93|440.01|436.01|440.04|436.04|439.74|435.74|26
1612338840000|2021-02-03 07:54:00|440|436|439.97|435.97|440.33|436.33|439.97|435.97|26
1612338850000|2021-02-03 07:54:10|439.95|435.95|439.81|435.81|440.03|436.03|439.8|435.8|26
1612338860000|2021-02-03 07:54:20|439.83|435.83|440.01|436.01|440.01|436.01|439.83|435.83|25
1612338870000|2021-02-03 07:54:30|440.02|436.02|439.99|435.99|440.16|436.16|439.97|435.97|25
1612338880000|2021-02-03 07:54:40|439.97|435.97|439.98|435.98|440.02|436.02|439.97|435.97|16
1612338890000|2021-02-03 07:54:50|439.97|435.97|439.97|435.97|439.99|435.99|439.94|435.94|12
1612338900000|2021-02-03 07:55:00|439.95|435.95|440.36|436.36|440.36|436.36|439.84|435.84|15
1612338910000|2021-02-03 07:55:10|440.35|436.35|440.16|436.16|440.49|436.49|440.16|436.16|28
1612338920000|2021-02-03 07:55:20|440.15|436.15|440.29|436.29|440.37|436.37|440.14|436.14|18
1612338930000|2021-02-03 07:55:30|440.28|436.28|440.09|436.09|440.28|436.28|440.07|436.07|18
1612338940000|2021-02-03 07:55:40|440.06|436.06|440.14|436.14|440.21|436.21|440.05|436.05|15
1612338950000|2021-02-03 07:55:50|440.07|436.07|440.16|436.16|440.16|436.16|440.01|436.01|10
1612338960000|2021-02-03 07:56:00|440.09|436.09|440.52|436.52|440.52|436.52|440.01|436.01|19
1612338970000|2021-02-03 07:56:10|440.14|436.14|439.99|435.99|440.52|436.52|439.99|435.99|13
1612338980000|2021-02-03 07:56:20|440.1|436.1|439.89|435.89|440.1|436.1|439.74|435.74|20
1612338990000|2021-02-03 07:56:30|439.75|435.75|439.66|435.66|439.75|435.75|439.66|435.66|5
1612339000000|2021-02-03 07:56:40|439.67|435.67|439.44|435.44|439.67|435.67|439.44|435.44|15
1612339010000|2021-02-03 07:56:50|439.43|435.43|439.37|435.37|439.44|435.44|439.36|435.36|10
1612339020000|2021-02-03 07:57:00|439.38|435.38|439.44|435.44|440.13|436.13|439.38|435.38|18
1612339030000|2021-02-03 07:57:10|439.45|435.45|439.44|435.44|439.55|435.55|439.34|435.34|23
1612339040000|2021-02-03 07:57:20|439.43|435.43|439.37|435.37|439.44|435.44|439.36|435.36|19
1612339050000|2021-02-03 07:57:30|439.39|435.39|439.36|435.36|439.44|435.44|439.33|435.33|16
1612339060000|2021-02-03 07:57:40|439.35|435.35|439.31|435.31|439.63|435.63|439.29|435.29|23
1612339070000|2021-02-03 07:57:50|439.28|435.28|439.34|435.34|439.57|435.57|439.28|435.28|10
1612339080000|2021-02-03 07:58:00|439.4|435.4|439.64|435.64|439.67|435.67|439.4|435.4|25
1612339090000|2021-02-03 07:58:10|439.65|435.65|439.72|435.72|439.74|435.74|439.64|435.64|27
1612339100000|2021-02-03 07:58:20|439.73|435.73|439.88|435.88|439.88|435.88|439.73|435.73|23
1612339110000|2021-02-03 07:58:30|439.87|435.87|439.96|435.96|440|436|439.87|435.87|15
1612339120000|2021-02-03 07:58:40|439.95|435.95|440.02|436.02|440.02|436.02|439.91|435.91|16
1612339130000|2021-02-03 07:58:50|440|436|439.94|435.94|440.02|436.02|439.76|435.76|19
1612339140000|2021-02-03 07:59:00|439.95|435.95|439.63|435.63|439.96|435.96|439.62|435.62|15
1612339150000|2021-02-03 07:59:10|439.66|435.66|439.74|435.74|439.75|435.75|439.65|435.65|15
1612339160000|2021-02-03 07:59:20|439.75|435.75|439.8|435.8|439.82|435.82|439.75|435.75|13
1612339170000|2021-02-03 07:59:30|439.78|435.78|439.76|435.76|439.82|435.82|439.74|435.74|16
1612339180000|2021-02-03 07:59:40|439.74|435.74|439.73|435.73|439.75|435.75|439.72|435.72|18
1612339190000|2021-02-03 07:59:50|439.74|435.74|439.72|435.72|439.75|435.75|439.7|435.7|16
1612339200000|2021-02-03 08:00:00|439.76|435.76|439.81|435.81|439.89|435.89|439.73|435.73|12
1612339210000|2021-02-03 08:00:10|439.82|435.82|439.9|435.9|439.91|435.91|439.72|435.72|16
1612339220000|2021-02-03 08:00:20|439.91|435.91|439.91|435.91|439.91|435.91|439.72|435.72|9
1612339230000|2021-02-03 08:00:30|439.92|435.92|439.98|435.98|439.99|435.99|439.92|435.92|10
1612339240000|2021-02-03 08:00:40|439.97|435.97|440.02|436.02|440.09|436.09|439.97|435.97|17
1612339250000|2021-02-03 08:00:50|440.01|436.01|439.78|435.78|440.05|436.05|439.66|435.66|21
1612339260000|2021-02-03 08:01:00|439.76|435.76|439.73|435.73|439.83|435.83|439.67|435.67|17
1612339270000|2021-02-03 08:01:10|439.72|435.72|439.41|435.41|439.72|435.72|439.17|435.17|20
1612339280000|2021-02-03 08:01:20|439.39|435.39|439.88|435.88|439.99|435.99|439.32|435.32|20
1612339290000|2021-02-03 08:01:30|439.87|435.87|439.99|435.99|440.06|436.06|439.72|435.72|22
1612339300000|2021-02-03 08:01:40|439.96|435.96|439.56|435.56|439.96|435.96|439.55|435.55|18
1612339310000|2021-02-03 08:01:50|439.55|435.55|439.34|435.34|439.61|435.61|439.34|435.34|19
1612339320000|2021-02-03 08:02:00|439.35|435.35|439.47|435.47|439.48|435.48|439.21|435.21|25
1612339330000|2021-02-03 08:02:10|439.28|435.28|438.79|434.79|439.47|435.47|438.76|434.76|17
1612339340000|2021-02-03 08:02:20|438.76|434.76|438.78|434.78|438.83|434.83|438.73|434.73|19
1612339350000|2021-02-03 08:02:30|438.79|434.79|438.78|434.78|438.8|434.8|438.72|434.72|14
1612339360000|2021-02-03 08:02:40|438.77|434.77|438.64|434.64|438.78|434.78|438.64|434.64|10
1612339370000|2021-02-03 08:02:50|438.65|434.65|438.73|434.73|438.78|434.78|438.63|434.63|14
1612339380000|2021-02-03 08:03:00|438.72|434.72|438.77|434.77|438.93|434.93|438.67|434.67|20
1612339390000|2021-02-03 08:03:10|438.76|434.76|438.61|434.61|438.77|434.77|438.59|434.59|19
1612339400000|2021-02-03 08:03:20|438.6|434.6|438.54|434.54|438.61|434.61|438.54|434.54|13
1612339410000|2021-02-03 08:03:30|438.53|434.53|438.49|434.49|438.58|434.58|438.43|434.43|16
1612339420000|2021-02-03 08:03:40|438.45|434.45|437.83|433.83|438.5|434.5|437.83|433.83|21
1612339430000|2021-02-03 08:03:50|438.07|434.07|437.78|433.78|438.07|434.07|437.65|433.65|25
1612339440000|2021-02-03 08:04:00|437.67|433.67|437.79|433.79|438.12|434.12|437.57|433.57|25
1612339450000|2021-02-03 08:04:10|437.99|433.99|437.99|433.99|438.12|434.12|437.51|433.51|20
1612339460000|2021-02-03 08:04:20|438.12|434.12|436.57|432.57|438.12|434.12|436.57|432.57|9
1612339470000|2021-02-03 08:04:30|436.56|432.56|436.12|432.12|436.56|432.56|436.12|432.12|15
1612339480000|2021-02-03 08:04:40|436.1|432.1|436.14|432.14|436.33|432.33|435.87|431.87|22
1612339490000|2021-02-03 08:04:50|436.2|432.2|436.19|432.19|436.2|432.2|435.93|431.93|25
1612339500000|2021-02-03 08:05:00|436.18|432.18|436.16|432.16|436.58|432.58|436.16|432.16|27
1612339510000|2021-02-03 08:05:10|436.22|432.22|436.33|432.33|436.56|432.56|435.93|431.93|24
1612339520000|2021-02-03 08:05:20|436.31|432.31|435.97|431.97|436.58|432.58|435.95|431.95|26
1612339530000|2021-02-03 08:05:30|436.18|432.18|436.21|432.21|436.34|432.34|436.11|432.11|19
1612339540000|2021-02-03 08:05:40|436.23|432.23|436|432|436.25|432.25|435.99|431.99|18
1612339550000|2021-02-03 08:05:50|435.99|431.99|435.99|431.99|436.13|432.13|435.98|431.98|19
1612339560000|2021-02-03 08:06:00|435.96|431.96|436.03|432.03|436.18|432.18|435.95|431.95|19
1612339570000|2021-02-03 08:06:10|436.04|432.04|435.85|431.85|436.16|432.16|435.85|431.85|31
1612339580000|2021-02-03 08:06:20|435.89|431.89|435.47|431.47|435.9|431.9|435.43|431.43|34
1612339590000|2021-02-03 08:06:30|435.43|431.43|435.55|431.55|435.6|431.6|435.43|431.43|33
1612339600000|2021-02-03 08:06:40|435.59|431.59|435.35|431.35|435.59|431.59|435.26|431.26|32
1612339610000|2021-02-03 08:06:50|435.43|431.43|435.22|431.22|435.55|431.55|435.2|431.2|32
1612339620000|2021-02-03 08:07:00|435.23|431.23|434.66|430.66|435.23|431.23|434.66|430.66|29
1612339630000|2021-02-03 08:07:10|434.67|430.67|434.74|430.74|434.75|430.75|434.22|430.22|36
1612339640000|2021-02-03 08:07:20|434.75|430.75|434.81|430.81|434.85|430.85|434.72|430.72|25
1612339650000|2021-02-03 08:07:30|434.8|430.8|434.73|430.73|434.83|430.83|434.73|430.73|26
1612339660000|2021-02-03 08:07:40|434.69|430.69|434.71|430.71|434.79|430.79|434.57|430.57|27
1612339670000|2021-02-03 08:07:50|434.72|430.72|434.36|430.36|434.74|430.74|434.36|430.36|33
1612339680000|2021-02-03 08:08:00|434.38|430.38|434.77|430.77|434.77|430.77|434.34|430.34|27
1612339690000|2021-02-03 08:08:10|434.78|430.78|434.9|430.9|434.93|430.93|434.78|430.78|21
1612339700000|2021-02-03 08:08:20|434.91|430.91|434.78|430.78|434.93|430.93|434.77|430.77|26
1612339710000|2021-02-03 08:08:30|434.79|430.79|434.97|430.97|435.02|431.02|434.78|430.78|29
1612339720000|2021-02-03 08:08:40|434.96|430.96|434.96|430.96|434.99|430.99|434.93|430.93|20
1612339730000|2021-02-03 08:08:50|434.97|430.97|435.01|431.01|435.07|431.07|434.96|430.96|18
1612339740000|2021-02-03 08:09:00|434.98|430.98|434.98|430.98|435.01|431.01|434.97|430.97|16
1612339750000|2021-02-03 08:09:10|434.99|430.99|435|431|435.01|431.01|434.95|430.95|18
1612339760000|2021-02-03 08:09:20|435.01|431.01|435.08|431.08|435.1|431.1|434.99|430.99|14
1612339770000|2021-02-03 08:09:30|435.09|431.09|435.08|431.08|435.09|431.09|435.03|431.03|7
1612339780000|2021-02-03 08:09:40|435.09|431.09|435.82|431.82|435.82|431.82|435.09|431.09|31
1612339790000|2021-02-03 08:09:50|435.81|431.81|435.97|431.97|435.97|431.97|435.8|431.8|20
1612339800000|2021-02-03 08:10:00|435.96|431.96|435.59|431.59|436.08|432.08|435.58|431.58|30
1612339810000|2021-02-03 08:10:10|435.54|431.54|434.82|430.82|435.54|431.54|434.82|430.82|26
1612339820000|2021-02-03 08:10:20|434.78|430.78|434.53|430.53|434.78|430.78|434.44|430.44|16
1612339830000|2021-02-03 08:10:30|434.52|430.52|434.53|430.53|434.67|430.67|434.5|430.5|29
1612339840000|2021-02-03 08:10:40|434.49|430.49|434.54|430.54|434.6|430.6|434.49|430.49|21
1612339850000|2021-02-03 08:10:50|434.53|430.53|434.19|430.19|434.59|430.59|434.11|430.11|30
1612339860000|2021-02-03 08:11:00|434.21|430.21|434.43|430.43|434.55|430.55|434.21|430.21|21
1612339870000|2021-02-03 08:11:10|434.4|430.4|434.61|430.61|434.65|430.65|434.4|430.4|22
1612339880000|2021-02-03 08:11:20|434.59|430.59|434.35|430.35|434.59|430.59|434.12|430.12|32
1612339890000|2021-02-03 08:11:30|434.36|430.36|434.12|430.12|434.36|430.36|434.12|430.12|24
1612339900000|2021-02-03 08:11:40|434.11|430.11|433.85|429.85|434.12|430.12|433.69|429.69|27
1612339910000|2021-02-03 08:11:50|433.79|429.79|433.75|429.75|433.81|429.81|433.67|429.67|25
1612339920000|2021-02-03 08:12:00|433.68|429.68|433.87|429.87|433.89|429.89|433.63|429.63|24
1612339930000|2021-02-03 08:12:10|433.84|429.84|434.03|430.03|434.11|430.11|433.79|429.79|33
1612339940000|2021-02-03 08:12:20|433.83|429.83|434.04|430.04|434.05|430.05|433.83|429.83|29
1612339950000|2021-02-03 08:12:30|434.08|430.08|434.38|430.38|434.39|430.39|434|430|25
1612339960000|2021-02-03 08:12:40|434.37|430.37|434.35|430.35|434.41|430.41|434.08|430.08|31
1612339970000|2021-02-03 08:12:50|434.34|430.34|434.03|430.03|434.42|430.42|434.01|430.01|35
1612339980000|2021-02-03 08:13:00|434.01|430.01|434.06|430.06|434.18|430.18|434.01|430.01|29
1612339990000|2021-02-03 08:13:10|434.05|430.05|434.08|430.08|434.11|430.11|434|430|29
1612340000000|2021-02-03 08:13:20|434.04|430.04|433.82|429.82|434.04|430.04|433.78|429.78|28
1612340010000|2021-02-03 08:13:30|433.85|429.85|433.71|429.71|433.91|429.91|433.71|429.71|32
1612340020000|2021-02-03 08:13:40|433.72|429.72|433.53|429.53|433.72|429.72|433.42|429.42|32
1612340030000|2021-02-03 08:13:50|433.88|429.88|433.58|429.58|433.89|429.89|433.51|429.51|26
1612340040000|2021-02-03 08:14:00|433.59|429.59|433.35|429.35|433.7|429.7|433.28|429.28|32
1612340050000|2021-02-03 08:14:10|433.37|429.37|433.31|429.31|433.39|429.39|433.14|429.14|27
1612340060000|2021-02-03 08:14:20|433.34|429.34|433.41|429.41|433.51|429.51|433.34|429.34|21
1612340070000|2021-02-03 08:14:30|433.35|429.35|433.02|429.02|433.38|429.38|432.99|428.99|33
1612340080000|2021-02-03 08:14:40|433.04|429.04|432.85|428.85|433.04|429.04|432.77|428.77|18
1612340090000|2021-02-03 08:14:50|432.8|428.8|432.66|428.66|432.8|428.8|432.58|428.58|33
1612340100000|2021-02-03 08:15:00|432.67|428.67|433.05|429.05|433.06|429.06|432.67|428.67|29
1612340110000|2021-02-03 08:15:10|433.04|429.04|433.9|429.9|433.9|429.9|433.04|429.04|30
1612340120000|2021-02-03 08:15:20|433.93|429.93|433.87|429.87|434.08|430.08|433.77|429.77|23
1612340130000|2021-02-03 08:15:30|433.86|429.86|433.8|429.8|433.93|429.93|433.63|429.63|25
1612340140000|2021-02-03 08:15:40|433.81|429.81|434.17|430.17|434.17|430.17|433.81|429.81|32
1612340150000|2021-02-03 08:15:50|434.14|430.14|434.23|430.23|434.39|430.39|434.09|430.09|33
1612340160000|2021-02-03 08:16:00|434.22|430.22|433.93|429.93|434.29|430.29|433.79|429.79|32
1612340170000|2021-02-03 08:16:10|433.94|429.94|433.87|429.87|433.95|429.95|433.63|429.63|31
1612340180000|2021-02-03 08:16:20|433.89|429.89|433.89|429.89|433.91|429.91|433.81|429.81|29
1612340190000|2021-02-03 08:16:30|433.87|429.87|434.06|430.06|434.06|430.06|433.87|429.87|25
1612340200000|2021-02-03 08:16:40|434.02|430.02|434.15|430.15|434.24|430.24|434.02|430.02|25
1612340210000|2021-02-03 08:16:50|434.16|430.16|434.44|430.44|434.55|430.55|434.05|430.05|28
1612340220000|2021-02-03 08:17:00|434.52|430.52|434.32|430.32|434.52|430.52|434.29|430.29|25
1612340230000|2021-02-03 08:17:10|434.31|430.31|433.9|429.9|434.31|430.31|433.9|429.9|33
1612340240000|2021-02-03 08:17:20|434.13|430.13|434.54|430.54|434.61|430.61|434.04|430.04|31
1612340250000|2021-02-03 08:17:30|434.55|430.55|434.83|430.83|434.88|430.88|434.55|430.55|30
1612340260000|2021-02-03 08:17:40|434.88|430.88|434.91|430.91|435.03|431.03|434.81|430.81|29
1612340270000|2021-02-03 08:17:50|434.9|430.9|435.08|431.08|435.09|431.09|434.9|430.9|20
1612340280000|2021-02-03 08:18:00|435.09|431.09|435.2|431.2|435.21|431.21|435|431|31
1612340290000|2021-02-03 08:18:10|435.22|431.22|435.64|431.64|435.64|431.64|435.22|431.22|23
1612340300000|2021-02-03 08:18:20|435.63|431.63|435.58|431.58|435.67|431.67|435.34|431.34|31
1612340310000|2021-02-03 08:18:30|435.59|431.59|435.62|431.62|435.63|431.63|434.67|430.67|30
1612340320000|2021-02-03 08:18:40|435.61|431.61|435.64|431.64|435.65|431.65|435.57|431.57|19
1612340330000|2021-02-03 08:18:50|435.65|431.65|435.64|431.64|435.66|431.66|435.61|431.61|10
1612340340000|2021-02-03 08:19:00|435.65|431.65|435.68|431.68|435.69|431.69|435.65|431.65|13
1612340350000|2021-02-03 08:19:10|435.69|431.69|435.46|431.46|435.69|431.69|435.46|431.46|19
1612340360000|2021-02-03 08:19:20|435.49|431.49|435.2|431.2|435.6|431.6|435.13|431.13|31
1612340370000|2021-02-03 08:19:30|435.21|431.21|435.22|431.22|435.29|431.29|435.21|431.21|17
1612340380000|2021-02-03 08:19:40|435.2|431.2|435.03|431.03|435.23|431.23|434.8|430.8|26
1612340390000|2021-02-03 08:19:50|434.99|430.99|435.35|431.35|435.54|431.54|434.99|430.99|22
1612340400000|2021-02-03 08:20:00|435.42|431.42|435.47|431.47|435.54|431.54|435.42|431.42|20
1612340410000|2021-02-03 08:20:10|435.48|431.48|435.6|431.6|435.71|431.71|435.43|431.43|19
1612340420000|2021-02-03 08:20:20|435.65|431.65|435.66|431.66|435.71|431.71|435.6|431.6|20
1612340430000|2021-02-03 08:20:30|435.53|431.53|435.16|431.16|435.62|431.62|435.12|431.12|31
1612340440000|2021-02-03 08:20:40|435.15|431.15|435.51|431.51|435.53|431.53|435.03|431.03|29
1612340450000|2021-02-03 08:20:50|435.52|431.52|435.68|431.68|435.68|431.68|435.48|431.48|20
1612340460000|2021-02-03 08:21:00|435.66|431.66|435.74|431.74|435.77|431.77|435.66|431.66|14
1612340470000|2021-02-03 08:21:10|435.76|431.76|435.77|431.77|435.77|431.77|435.75|431.75|3
1612340480000|2021-02-03 08:21:20|435.75|431.75|435.4|431.4|435.78|431.78|435.3|431.3|21
1612340490000|2021-02-03 08:21:30|435.43|431.43|435.61|431.61|435.68|431.68|435.36|431.36|27
1612340500000|2021-02-03 08:21:40|435.63|431.63|435.88|431.88|435.88|431.88|435.63|431.63|23
1612340510000|2021-02-03 08:21:50|435.87|431.87|435.91|431.91|435.93|431.93|435.86|431.86|18
1612340520000|2021-02-03 08:22:00|435.92|431.92|436|432|436.07|432.07|435.72|431.72|33
1612340530000|2021-02-03 08:22:10|436.03|432.03|435.47|431.47|436.03|432.03|435.46|431.46|27
1612340540000|2021-02-03 08:22:20|435.55|431.55|435.8|431.8|435.8|431.8|435.54|431.54|30
1612340550000|2021-02-03 08:22:30|435.75|431.75|435.67|431.67|435.75|431.75|435.59|431.59|31
1612340560000|2021-02-03 08:22:40|435.68|431.68|435.68|431.68|435.75|431.75|435.67|431.67|29
1612340570000|2021-02-03 08:22:50|435.7|431.7|435.69|431.69|435.76|431.76|435.63|431.63|28
1612340580000|2021-02-03 08:23:00|435.67|431.67|435.74|431.74|435.74|431.74|435.64|431.64|17
1612340590000|2021-02-03 08:23:10|435.75|431.75|435.61|431.61|435.78|431.78|435.5|431.5|21
1612340600000|2021-02-03 08:23:20|435.64|431.64|435.56|431.56|435.65|431.65|435.38|431.38|33
1612340610000|2021-02-03 08:23:30|435.52|431.52|435.65|431.65|435.71|431.71|435.47|431.47|33
1612340620000|2021-02-03 08:23:40|435.64|431.64|435.43|431.43|435.67|431.67|435.39|431.39|21
1612340630000|2021-02-03 08:23:50|435.44|431.44|435.65|431.65|435.81|431.81|435.44|431.44|32
1612340640000|2021-02-03 08:24:00|435.62|431.62|436.06|432.06|436.06|432.06|435.62|431.62|21
1612340650000|2021-02-03 08:24:10|436.01|432.01|436.04|432.04|436.13|432.13|436.01|432.01|29
1612340660000|2021-02-03 08:24:20|436.07|432.07|436.1|432.1|436.1|432.1|436.06|432.06|22
1612340670000|2021-02-03 08:24:30|436.11|432.11|436.23|432.23|436.26|432.26|436.11|432.11|21
1612340680000|2021-02-03 08:24:40|436.22|432.22|436.02|432.02|436.31|432.31|435.8|431.8|25
1612340690000|2021-02-03 08:24:50|436.01|432.01|436.16|432.16|436.19|432.19|436|432|23
1612340700000|2021-02-03 08:25:00|436.17|432.17|436.08|432.08|436.22|432.22|436.05|432.05|32
1612340710000|2021-02-03 08:25:10|436.06|432.06|436.16|432.16|436.17|432.17|435.71|431.71|29
1612340720000|2021-02-03 08:25:20|436.15|432.15|436.23|432.23|436.29|432.29|436.09|432.09|33
1612340730000|2021-02-03 08:25:30|436.26|432.26|436.36|432.36|436.38|432.38|436.26|432.26|22
1612340740000|2021-02-03 08:25:40|436.35|432.35|436.17|432.17|436.35|432.35|436.11|432.11|25
1612340750000|2021-02-03 08:25:50|436.16|432.16|436.18|432.18|436.23|432.23|436.14|432.14|31
1612340760000|2021-02-03 08:26:00|436.19|432.19|436.2|432.2|436.43|432.43|436.08|432.08|24
1612340770000|2021-02-03 08:26:10|436.25|432.25|436.57|432.57|436.58|432.58|436.22|432.22|31
1612340780000|2021-02-03 08:26:20|436.38|432.38|436.34|432.34|436.51|432.51|436.3|432.3|28
1612340790000|2021-02-03 08:26:30|436.47|432.47|436.79|432.79|436.79|432.79|436.24|432.24|30
1612340800000|2021-02-03 08:26:40|436.8|432.8|436.69|432.69|436.8|432.8|436.68|432.68|14
1612340810000|2021-02-03 08:26:50|436.68|432.68|436.59|432.59|436.71|432.71|436.53|432.53|20
1612340820000|2021-02-03 08:27:00|436.6|432.6|436.7|432.7|436.7|432.7|436.55|432.55|25
1612340830000|2021-02-03 08:27:10|436.71|432.71|436.83|432.83|436.83|432.83|436.66|432.66|19
1612340840000|2021-02-03 08:27:20|436.84|432.84|436.75|432.75|436.86|432.86|436.73|432.73|13
1612340850000|2021-02-03 08:27:30|436.76|432.76|436.72|432.72|436.76|432.76|436.68|432.68|20
1612340860000|2021-02-03 08:27:40|436.73|432.73|436.72|432.72|436.77|432.77|436.72|432.72|17
1612340870000|2021-02-03 08:27:50|436.75|432.75|436.79|432.79|436.79|432.79|436.72|432.72|18
1612340880000|2021-02-03 08:28:00|436.8|432.8|436.87|432.87|436.89|432.89|436.77|432.77|20
1612340890000|2021-02-03 08:28:10|436.71|432.71|436.91|432.91|436.91|432.91|436.6|432.6|31
1612340900000|2021-02-03 08:28:20|436.93|432.93|436.73|432.73|436.93|432.93|436.73|432.73|26
1612340910000|2021-02-03 08:28:30|436.74|432.74|436.78|432.78|436.79|432.79|436.71|432.71|20
1612340920000|2021-02-03 08:28:40|436.81|432.81|436.74|432.74|436.83|432.83|436.69|432.69|21
1612340930000|2021-02-03 08:28:50|436.7|432.7|436.65|432.65|436.73|432.73|436.65|432.65|19
1612340940000|2021-02-03 08:29:00|436.66|432.66|436.68|432.68|436.71|432.71|436.64|432.64|21
1612340950000|2021-02-03 08:29:10|436.67|432.67|436.49|432.49|436.69|432.69|436.46|432.46|20
1612340960000|2021-02-03 08:29:20|436.48|432.48|436.27|432.27|436.48|432.48|436.25|432.25|19
1612340970000|2021-02-03 08:29:30|436.25|432.25|436.14|432.14|436.25|432.25|436.14|432.14|12
1612340980000|2021-02-03 08:29:40|436.18|432.18|436.34|432.34|436.34|432.34|436.12|432.12|19
1612340990000|2021-02-03 08:29:50|436.33|432.33|436.27|432.27|436.33|432.33|436.22|432.22|23
1612341000000|2021-02-03 08:30:00|436.26|432.26|436.24|432.24|436.28|432.28|436.23|432.23|20
1612341010000|2021-02-03 08:30:10|436.25|432.25|436.25|432.25|436.28|432.28|436.16|432.16|24
1612341020000|2021-02-03 08:30:20|436.23|432.23|436.12|432.12|436.29|432.29|436.11|432.11|23
1612341030000|2021-02-03 08:30:30|436.13|432.13|436.05|432.05|436.22|432.22|436.03|432.03|28
1612341040000|2021-02-03 08:30:40|436.03|432.03|435.74|431.74|436.03|432.03|435.74|431.74|19
1612341050000|2021-02-03 08:30:50|435.72|431.72|435.83|431.83|435.98|431.98|435.52|431.52|32
1612341060000|2021-02-03 08:31:00|435.81|431.81|435.56|431.56|435.87|431.87|435.56|431.56|31
1612341070000|2021-02-03 08:31:10|435.43|431.43|435.33|431.33|435.51|431.51|435.13|431.13|31
1612341080000|2021-02-03 08:31:20|435.32|431.32|435.41|431.41|435.42|431.42|435.05|431.05|32
1612341090000|2021-02-03 08:31:30|435.36|431.36|435.33|431.33|435.53|431.53|435.33|431.33|31
1612341100000|2021-02-03 08:31:40|435.34|431.34|435.24|431.24|435.57|431.57|435.24|431.24|32
1612341110000|2021-02-03 08:31:50|435.23|431.23|434.77|430.77|435.28|431.28|434.77|430.77|27
1612341120000|2021-02-03 08:32:00|434.76|430.76|434.7|430.7|435.01|431.01|434.7|430.7|27
1612341130000|2021-02-03 08:32:10|434.8|430.8|434.81|430.81|434.92|430.92|434.65|430.65|26
1612341140000|2021-02-03 08:32:20|434.77|430.77|434.88|430.88|434.99|430.99|434.77|430.77|31
1612341150000|2021-02-03 08:32:30|434.87|430.87|434.99|430.99|435.02|431.02|434.81|430.81|28
1612341160000|2021-02-03 08:32:40|434.98|430.98|435.04|431.04|435.13|431.13|434.92|430.92|28
1612341170000|2021-02-03 08:32:50|435.09|431.09|435.03|431.03|435.09|431.09|434.89|430.89|23
1612341180000|2021-02-03 08:33:00|434.9|430.9|434.76|430.76|435.04|431.04|434.68|430.68|31
1612341190000|2021-02-03 08:33:10|434.75|430.75|434.82|430.82|434.9|430.9|434.56|430.56|35
1612341200000|2021-02-03 08:33:20|434.73|430.73|434.79|430.79|435.03|431.03|434.63|430.63|33
1612341210000|2021-02-03 08:33:30|434.8|430.8|435.04|431.04|435.06|431.06|434.8|430.8|29
1612341220000|2021-02-03 08:33:40|435.02|431.02|435.41|431.41|435.44|431.44|434.67|430.67|31
1612341230000|2021-02-03 08:33:50|435.39|431.39|435.05|431.05|435.39|431.39|434.73|430.73|32
1612341240000|2021-02-03 08:34:00|435.09|431.09|435.15|431.15|435.15|431.15|435.04|431.04|24
1612341250000|2021-02-03 08:34:10|435.16|431.16|435.22|431.22|435.36|431.36|435.07|431.07|28
1612341260000|2021-02-03 08:34:20|435.33|431.33|435.39|431.39|435.42|431.42|435.33|431.33|30
1612341270000|2021-02-03 08:34:30|435.4|431.4|435.56|431.56|435.59|431.59|435.21|431.21|27
1612341280000|2021-02-03 08:34:40|435.57|431.57|435.51|431.51|435.93|431.93|435.51|431.51|22
1612341290000|2021-02-03 08:34:50|435.52|431.52|435.69|431.69|435.83|431.83|435.52|431.52|15
1612341300000|2021-02-03 08:35:00|435.79|431.79|435.7|431.7|436.04|432.04|435.69|431.69|20
1612341310000|2021-02-03 08:35:10|435.8|431.8|436.29|432.29|436.29|432.29|435.71|431.71|24
1612341320000|2021-02-03 08:35:20|436.28|432.28|436.24|432.24|436.36|432.36|436.13|432.13|20
1612341330000|2021-02-03 08:35:30|436.27|432.27|436.62|432.62|436.66|432.66|436.24|432.24|21
1612341340000|2021-02-03 08:35:40|436.63|432.63|436.71|432.71|436.79|432.79|436.54|432.54|26
1612341350000|2021-02-03 08:35:50|436.73|432.73|436.73|432.73|436.82|432.82|436.69|432.69|17
1612341360000|2021-02-03 08:36:00|436.74|432.74|436.54|432.54|436.81|432.81|436.49|432.49|25
1612341370000|2021-02-03 08:36:10|436.51|432.51|436.17|432.17|436.53|432.53|436.15|432.15|19
1612341380000|2021-02-03 08:36:20|436.18|432.18|435.66|431.66|436.18|432.18|435.66|431.66|25
1612341390000|2021-02-03 08:36:30|435.7|431.7|435.68|431.68|435.72|431.72|435.51|431.51|32
1612341400000|2021-02-03 08:36:40|435.67|431.67|435.73|431.73|435.74|431.74|435.66|431.66|23
1612341410000|2021-02-03 08:36:50|435.74|431.74|435.52|431.52|435.74|431.74|435.51|431.51|21
1612341420000|2021-02-03 08:37:00|435.51|431.51|435.77|431.77|435.77|431.77|435.47|431.47|23
1612341430000|2021-02-03 08:37:10|435.73|431.73|435.64|431.64|435.8|431.8|435.59|431.59|31
1612341440000|2021-02-03 08:37:20|435.65|431.65|435.72|431.72|435.76|431.76|435.62|431.62|18
1612341450000|2021-02-03 08:37:30|435.69|431.69|436.26|432.26|436.27|432.27|435.68|431.68|31
1612341460000|2021-02-03 08:37:40|436.27|432.27|436.35|432.35|436.54|432.54|436.21|432.21|24
1612341470000|2021-02-03 08:37:50|436.34|432.34|436.48|432.48|436.48|432.48|436.34|432.34|21
1612341480000|2021-02-03 08:38:00|436.47|432.47|436.54|432.54|436.58|432.58|436.45|432.45|26
1612341490000|2021-02-03 08:38:10|436.55|432.55|436.5|432.5|436.55|432.55|436.48|432.48|19
1612341500000|2021-02-03 08:38:20|436.55|432.55|436.41|432.41|436.55|432.55|436.16|432.16|23
1612341510000|2021-02-03 08:38:30|436.38|432.38|436.37|432.37|436.38|432.38|436.33|432.33|18
1612341520000|2021-02-03 08:38:40|436.36|432.36|436.44|432.44|436.44|432.44|436.36|432.36|17
1612341530000|2021-02-03 08:38:50|436.46|432.46|436.45|432.45|436.48|432.48|436.43|432.43|17
1612341540000|2021-02-03 08:39:00|436.42|432.42|436.33|432.33|436.43|432.43|436.22|432.22|24
1612341550000|2021-02-03 08:39:10|436.26|432.26|435.91|431.91|436.26|432.26|435.87|431.87|29
1612341560000|2021-02-03 08:39:20|435.96|431.96|435.88|431.88|435.99|431.99|435.87|431.87|24
1612341570000|2021-02-03 08:39:30|435.95|431.95|436.03|432.03|436.07|432.07|435.9|431.9|19
1612341580000|2021-02-03 08:39:40|436.05|432.05|436.3|432.3|436.3|432.3|436.05|432.05|20
1612341590000|2021-02-03 08:39:50|436.31|432.31|436.29|432.29|436.34|432.34|436.29|432.29|15
1612341600000|2021-02-03 08:40:00|436.3|432.3|436.34|432.34|436.35|432.35|436.28|432.28|11
1612341610000|2021-02-03 08:40:10|436.29|432.29|436.28|432.28|436.33|432.33|436.25|432.25|15
1612341620000|2021-02-03 08:40:20|436.27|432.27|436.28|432.28|436.3|432.3|436.25|432.25|16
1612341630000|2021-02-03 08:40:30|436.27|432.27|436.32|432.32|436.36|432.36|436.25|432.25|17
1612341640000|2021-02-03 08:40:40|436.33|432.33|436.23|432.23|436.34|432.34|436.14|432.14|9
1612341650000|2021-02-03 08:40:50|436.24|432.24|436.22|432.22|436.25|432.25|436.19|432.19|17
1612341660000|2021-02-03 08:41:00|436.23|432.23|436.2|432.2|436.25|432.25|436.19|432.19|19
1612341670000|2021-02-03 08:41:10|436.18|432.18|435.82|431.82|436.19|432.19|435.81|431.81|23
1612341680000|2021-02-03 08:41:20|435.84|431.84|435.79|431.79|435.85|431.85|435.76|431.76|22
1612341690000|2021-02-03 08:41:30|435.77|431.77|435.71|431.71|435.79|431.79|435.71|431.71|7
1612341700000|2021-02-03 08:41:40|435.72|431.72|435.89|431.89|435.89|431.89|435.72|431.72|17
1612341710000|2021-02-03 08:41:50|435.87|431.87|435.95|431.95|435.96|431.96|435.87|431.87|21
1612341720000|2021-02-03 08:42:00|435.96|431.96|435.63|431.63|435.97|431.97|435.63|431.63|29
1612341730000|2021-02-03 08:42:10|435.62|431.62|435.33|431.33|435.62|431.62|435.28|431.28|30
1612341740000|2021-02-03 08:42:20|435.32|431.32|435.54|431.54|435.54|431.54|435.32|431.32|29
1612341750000|2021-02-03 08:42:30|435.52|431.52|435.75|431.75|435.76|431.76|435.52|431.52|24
1612341760000|2021-02-03 08:42:40|435.76|431.76|435.78|431.78|435.79|431.79|435.74|431.74|24
1612341770000|2021-02-03 08:42:50|435.77|431.77|436.18|432.18|436.18|432.18|435.77|431.77|23
1612341780000|2021-02-03 08:43:00|436.21|432.21|436.3|432.3|436.37|432.37|436.21|432.21|22
1612341790000|2021-02-03 08:43:10|436.29|432.29|436.16|432.16|436.35|432.35|436.1|432.1|25
1612341800000|2021-02-03 08:43:20|436.17|432.17|436.18|432.18|436.22|432.22|436.15|432.15|25
1612341810000|2021-02-03 08:43:30|436.17|432.17|435.92|431.92|436.17|432.17|435.91|431.91|19
1612341820000|2021-02-03 08:43:40|435.89|431.89|435.84|431.84|435.94|431.94|435.78|431.78|28
1612341830000|2021-02-03 08:43:50|435.83|431.83|435.91|431.91|435.93|431.93|435.83|431.83|14
1612341840000|2021-02-03 08:44:00|435.94|431.94|436.12|432.12|436.12|432.12|435.94|431.94|15
1612341850000|2021-02-03 08:44:10|436.11|432.11|436.07|432.07|436.18|432.18|435.95|431.95|22
1612341860000|2021-02-03 08:44:20|436.1|432.1|436.34|432.34|436.39|432.39|436.1|432.1|27
1612341870000|2021-02-03 08:44:30|436.32|432.32|436.36|432.36|436.36|432.36|436.03|432.03|15
1612341880000|2021-02-03 08:44:40|436.37|432.37|436.52|432.52|436.56|432.56|436.36|432.36|17
1612341890000|2021-02-03 08:44:50|436.59|432.59|436.83|432.83|436.83|432.83|436.59|432.59|14
1612341900000|2021-02-03 08:45:00|436.9|432.9|436.69|432.69|436.94|432.94|436.44|432.44|26
1612341910000|2021-02-03 08:45:10|436.7|432.7|436.61|432.61|436.76|432.76|436.53|432.53|28
1612341920000|2021-02-03 08:45:20|436.62|432.62|436.49|432.49|436.65|432.65|436.49|432.49|14
1612341930000|2021-02-03 08:45:30|436.5|432.5|436.52|432.52|436.53|432.53|436.5|432.5|19
1612341940000|2021-02-03 08:45:40|436.5|432.5|436.47|432.47|436.56|432.56|436.47|432.47|17
1612341950000|2021-02-03 08:45:50|436.48|432.48|436.49|432.49|436.51|432.51|436.46|432.46|13
1612341960000|2021-02-03 08:46:00|436.53|432.53|436.48|432.48|436.6|432.6|436.48|432.48|20
1612341970000|2021-02-03 08:46:10|436.47|432.47|436.5|432.5|436.52|432.52|436.47|432.47|16
1612341980000|2021-02-03 08:46:20|436.48|432.48|436.48|432.48|436.5|432.5|436.38|432.38|23
1612341990000|2021-02-03 08:46:30|436.49|432.49|436.5|432.5|436.5|432.5|436.49|432.49|6
1612342000000|2021-02-03 08:46:40|436.51|432.51|436.51|432.51|436.54|432.54|436.51|432.51|6
1612342010000|2021-02-03 08:46:50|436.5|432.5|436.49|432.49|436.53|432.53|436.49|432.49|11
1612342020000|2021-02-03 08:47:00|436.48|432.48|436.62|432.62|436.62|432.62|436.48|432.48|14
1612342030000|2021-02-03 08:47:10|436.64|432.64|436.94|432.94|436.94|432.94|436.63|432.63|20
1612342040000|2021-02-03 08:47:20|436.92|432.92|437.01|433.01|437.04|433.04|436.87|432.87|20
1612342050000|2021-02-03 08:47:30|437|433|436.98|432.98|437|433|436.95|432.95|14
1612342060000|2021-02-03 08:47:40|436.99|432.99|436.99|432.99|437|433|436.98|432.98|9
1612342070000|2021-02-03 08:47:50|437|433|437|433|437.01|433.01|436.99|432.99|11
1612342080000|2021-02-03 08:48:00|437.02|433.02|436.98|432.98|437.02|433.02|436.94|432.94|15
1612342090000|2021-02-03 08:48:10|436.97|432.97|436.89|432.89|436.98|432.98|436.87|432.87|22
1612342100000|2021-02-03 08:48:20|436.84|432.84|436.76|432.76|436.85|432.85|436.74|432.74|20
1612342110000|2021-02-03 08:48:30|436.75|432.75|436.7|432.7|436.75|432.75|436.68|432.68|19
1612342120000|2021-02-03 08:48:40|436.71|432.71|436.66|432.66|436.71|432.71|436.66|432.66|2
1612342130000|2021-02-03 08:48:50|436.61|432.61|436.64|432.64|436.64|432.64|436.61|432.61|10
1612342140000|2021-02-03 08:49:00|436.66|432.66|436.76|432.76|436.77|432.77|436.65|432.65|17
1612342150000|2021-02-03 08:49:10|436.73|432.73|436.74|432.74|436.75|432.75|436.7|432.7|21
1612342160000|2021-02-03 08:49:20|436.71|432.71|436.68|432.68|436.71|432.71|436.68|432.68|9
1612342170000|2021-02-03 08:49:30|436.69|432.69|436.71|432.71|436.73|432.73|436.69|432.69|8
1612342180000|2021-02-03 08:49:40|436.74|432.74|436.71|432.71|436.74|432.74|436.71|432.71|2
1612342190000|2021-02-03 08:49:50|436.74|432.74|436.69|432.69|436.74|432.74|436.69|432.69|12
1612342200000|2021-02-03 08:50:00|436.67|432.67|436.64|432.64|436.67|432.67|436.64|432.64|11
1612342210000|2021-02-03 08:50:10|436.7|432.7|436.71|432.71|436.72|432.72|436.7|432.7|6
1612342220000|2021-02-03 08:50:20|436.72|432.72|436.77|432.77|436.78|432.78|436.72|432.72|12
1612342230000|2021-02-03 08:50:30|436.76|432.76|436.26|432.26|436.77|432.77|436.26|432.26|6
1612342240000|2021-02-03 08:50:40|436.28|432.28|436.71|432.71|436.76|432.76|436.26|432.26|16
1612342250000|2021-02-03 08:50:50|436.7|432.7|436.69|432.69|436.7|432.7|436.66|432.66|9
1612342260000|2021-02-03 08:51:00|436.68|432.68|436.66|432.66|436.68|432.68|436.65|432.65|7
1612342270000|2021-02-03 08:51:10|436.68|432.68|436.67|432.67|436.76|432.76|436.65|432.65|22
1612342280000|2021-02-03 08:51:20|436.68|432.68|436.68|432.68|436.69|432.69|436.66|432.66|10
1612342290000|2021-02-03 08:51:30|436.66|432.66|436.67|432.67|436.67|432.67|436.66|432.66|2
1612342300000|2021-02-03 08:51:40|436.68|432.68|436.73|432.73|436.74|432.74|436.68|432.68|8
1612342310000|2021-02-03 08:51:50|436.74|432.74|436.77|432.77|436.77|432.77|436.72|432.72|16
1612342320000|2021-02-03 08:52:00|436.76|432.76|436.74|432.74|436.76|432.76|436.7|432.7|20
1612342330000|2021-02-03 08:52:10|436.73|432.73|436.72|432.72|436.76|432.76|436.72|432.72|9
1612342340000|2021-02-03 08:52:20|436.73|432.73|436.74|432.74|436.74|432.74|436.73|432.73|6
1612342350000|2021-02-03 08:52:30|436.73|432.73|436.71|432.71|436.75|432.75|436.71|432.71|13
1612342360000|2021-02-03 08:52:40|436.68|432.68|436.71|432.71|436.72|432.72|436.52|432.52|24
1612342370000|2021-02-03 08:52:50|436.7|432.7|436.72|432.72|436.76|432.76|436.7|432.7|16
1612342380000|2021-02-03 08:53:00|436.7|432.7|436.68|432.68|436.7|432.7|436.67|432.67|4
1612342390000|2021-02-03 08:53:10|436.72|432.72|436.69|432.69|436.74|432.74|436.66|432.66|17
1612342400000|2021-02-03 08:53:20|436.7|432.7|436.56|432.56|436.7|432.7|436.48|432.48|17
1612342410000|2021-02-03 08:53:30|436.57|432.57|436.58|432.58|436.65|432.65|436.56|432.56|25
1612342420000|2021-02-03 08:53:40|436.56|432.56|436.67|432.67|436.7|432.7|436.56|432.56|22
1612342430000|2021-02-03 08:53:50|436.66|432.66|436.66|432.66|436.7|432.7|436.61|432.61|24
1612342440000|2021-02-03 08:54:00|436.64|432.64|436.7|432.7|436.74|432.74|436.62|432.62|25
1612342450000|2021-02-03 08:54:10|436.71|432.71|436.66|432.66|436.71|432.71|436.65|432.65|13
1612342460000|2021-02-03 08:54:20|436.67|432.67|436.48|432.48|436.67|432.67|436.48|432.48|22
1612342470000|2021-02-03 08:54:30|436.49|432.49|436.49|432.49|436.52|432.52|436.49|432.49|9
1612342480000|2021-02-03 08:54:40|436.42|432.42|436.11|432.11|436.42|432.42|436.11|432.11|23
1612342490000|2021-02-03 08:54:50|436.12|432.12|436.26|432.26|436.28|432.28|436.12|432.12|23
1612342500000|2021-02-03 08:55:00|436.31|432.31|436.41|432.41|436.45|432.45|436.24|432.24|24
1612342510000|2021-02-03 08:55:10|436.42|432.42|436.27|432.27|436.43|432.43|436.24|432.24|24
1612342520000|2021-02-03 08:55:20|436.26|432.26|436.19|432.19|436.28|432.28|436.19|432.19|14
1612342530000|2021-02-03 08:55:30|436.18|432.18|436.14|432.14|436.23|432.23|436.11|432.11|19
1612342540000|2021-02-03 08:55:40|436.15|432.15|436.04|432.04|436.15|432.15|436.02|432.02|20
1612342550000|2021-02-03 08:55:50|436.03|432.03|435.75|431.75|436.07|432.07|435.71|431.71|24
1612342560000|2021-02-03 08:56:00|435.76|431.76|435.84|431.84|435.85|431.85|435.72|431.72|28
1612342570000|2021-02-03 08:56:10|435.85|431.85|436.21|432.21|436.25|432.25|435.84|431.84|27
1612342580000|2021-02-03 08:56:20|436.25|432.25|436.42|432.42|436.44|432.44|436.22|432.22|23
1612342590000|2021-02-03 08:56:30|436.37|432.37|436.32|432.32|436.38|432.38|436.26|432.26|28
1612342600000|2021-02-03 08:56:40|436.3|432.3|436.35|432.35|436.36|432.36|436.3|432.3|20
1612342610000|2021-02-03 08:56:50|436.33|432.33|436.23|432.23|436.43|432.43|436.07|432.07|27
1612342620000|2021-02-03 08:57:00|436.24|432.24|436.46|432.46|436.48|432.48|436.24|432.24|28
1612342630000|2021-02-03 08:57:10|436.47|432.47|436.73|432.73|436.76|432.76|436.45|432.45|17
1612342640000|2021-02-03 08:57:20|436.72|432.72|436.69|432.69|436.72|432.72|436.68|432.68|10
1612342650000|2021-02-03 08:57:30|436.68|432.68|436.68|432.68|436.69|432.69|436.68|432.68|5
1612342660000|2021-02-03 08:57:40|436.75|432.75|436.82|432.82|436.82|432.82|436.75|432.75|17
1612342670000|2021-02-03 08:57:50|436.81|432.81|436.71|432.71|436.83|432.83|436.49|432.49|22
1612342680000|2021-02-03 08:58:00|436.73|432.73|436.76|432.76|436.79|432.79|436.73|432.73|10
1612342690000|2021-02-03 08:58:10|436.77|432.77|436.85|432.85|436.88|432.88|436.74|432.74|25
1612342700000|2021-02-03 08:58:20|436.86|432.86|436.94|432.94|436.94|432.94|436.81|432.81|14
1612342710000|2021-02-03 08:58:30|436.95|432.95|436.92|432.92|436.97|432.97|436.92|432.92|8
1612342720000|2021-02-03 08:58:40|436.91|432.91|436.76|432.76|436.91|432.91|436.73|432.73|17
1612342730000|2021-02-03 08:58:50|436.74|432.74|436.81|432.81|436.83|432.83|436.74|432.74|20
1612342740000|2021-02-03 08:59:00|436.83|432.83|436.53|432.53|436.83|432.83|436.45|432.45|25
1612342750000|2021-02-03 08:59:10|436.5|432.5|436.57|432.57|436.59|432.59|436.47|432.47|18
1612342760000|2021-02-03 08:59:20|436.59|432.59|436.74|432.74|436.74|432.74|436.57|432.57|20
1612342770000|2021-02-03 08:59:30|436.75|432.75|436.63|432.63|436.88|432.88|436.46|432.46|22
1612342780000|2021-02-03 08:59:40|436.71|432.71|436.89|432.89|436.94|432.94|436.63|432.63|25
1612342790000|2021-02-03 08:59:50|436.88|432.88|436.71|432.71|436.9|432.9|436.7|432.7|15
1612342800000|2021-02-03 09:00:00|436.69|432.69|436.61|432.61|436.74|432.74|436.61|432.61|33
1612342810000|2021-02-03 09:00:10|436.56|432.56|436.19|432.19|436.56|432.56|436.1|432.1|27
1612342820000|2021-02-03 09:00:20|436.2|432.2|436.23|432.23|436.39|432.39|436.14|432.14|27
1612342830000|2021-02-03 09:00:30|436.21|432.21|436.24|432.24|436.39|432.39|436.19|432.19|23
1612342840000|2021-02-03 09:00:40|436.25|432.25|436.23|432.23|436.25|432.25|436.21|432.21|19
1612342850000|2021-02-03 09:00:50|436.24|432.24|436.44|432.44|436.46|432.46|436.23|432.23|20
1612342860000|2021-02-03 09:01:00|436.42|432.42|436.54|432.54|436.6|432.6|436.41|432.41|23
1612342870000|2021-02-03 09:01:10|436.59|432.59|436.56|432.56|436.68|432.68|436.54|432.54|21
1612342880000|2021-02-03 09:01:20|436.67|432.67|436.77|432.77|436.87|432.87|436.64|432.64|18
1612342890000|2021-02-03 09:01:30|436.78|432.78|437.12|433.12|437.15|433.15|436.77|432.77|20
1612342900000|2021-02-03 09:01:40|437.2|433.2|437.42|433.42|437.42|433.42|437.2|433.2|13
1612342910000|2021-02-03 09:01:50|437.45|433.45|437.59|433.59|437.7|433.7|437.42|433.42|20
1612342920000|2021-02-03 09:02:00|437.54|433.54|437.84|433.84|437.91|433.91|437.54|433.54|17
1612342930000|2021-02-03 09:02:10|437.83|433.83|437.77|433.77|438.01|434.01|437.64|433.64|23
1612342940000|2021-02-03 09:02:20|437.81|433.81|438.1|434.1|438.15|434.15|437.64|433.64|17
1612342950000|2021-02-03 09:02:30|438.12|434.12|438.26|434.26|438.34|434.34|438.07|434.07|31
1612342960000|2021-02-03 09:02:40|438.24|434.24|438.11|434.11|438.26|434.26|437.86|433.86|21
1612342970000|2021-02-03 09:02:50|438.1|434.1|437.69|433.69|438.13|434.13|437.68|433.68|31
1612342980000|2021-02-03 09:03:00|437.7|433.7|437.74|433.74|437.76|433.76|437.65|433.65|16
1612342990000|2021-02-03 09:03:10|437.72|433.72|437.73|433.73|437.81|433.81|437.68|433.68|26
1612343000000|2021-02-03 09:03:20|437.74|433.74|437.85|433.85|437.93|433.93|437.74|433.74|25
1612343010000|2021-02-03 09:03:30|437.87|433.87|437.46|433.46|437.87|433.87|437.37|433.37|20
1612343020000|2021-02-03 09:03:40|437.47|433.47|437.17|433.17|437.48|433.48|437.13|433.13|17
1612343030000|2021-02-03 09:03:50|437.18|433.18|437.12|433.12|437.18|433.18|437.11|433.11|16
1612343040000|2021-02-03 09:04:00|437.11|433.11|437.21|433.21|437.33|433.33|437.11|433.11|19
1612343050000|2021-02-03 09:04:10|437.25|433.25|436.92|432.92|437.25|433.25|436.92|432.92|16
1612343060000|2021-02-03 09:04:20|436.84|432.84|436.53|432.53|436.84|432.84|436.44|432.44|31
1612343070000|2021-02-03 09:04:30|436.54|432.54|436.6|432.6|436.67|432.67|436.54|432.54|22
1612343080000|2021-02-03 09:04:40|436.61|432.61|436.7|432.7|436.74|432.74|436.57|432.57|22
1612343090000|2021-02-03 09:04:50|436.69|432.69|436.7|432.7|436.74|432.74|436.53|432.53|27
1612343100000|2021-02-03 09:05:00|436.74|432.74|436.24|432.24|436.74|432.74|436.21|432.21|26
1612343110000|2021-02-03 09:05:10|436.29|432.29|436.26|432.26|436.36|432.36|436.16|432.16|22
1612343120000|2021-02-03 09:05:20|436.03|432.03|435.96|431.96|436.08|432.08|435.8|431.8|26
1612343130000|2021-02-03 09:05:30|435.97|431.97|435.76|431.76|436.01|432.01|435.76|431.76|21
1612343140000|2021-02-03 09:05:40|435.72|431.72|435.71|431.71|435.76|431.76|435.66|431.66|22
1612343150000|2021-02-03 09:05:50|435.72|431.72|434.8|430.8|435.72|431.72|434.78|430.78|26
1612343160000|2021-02-03 09:06:00|434.79|430.79|435.04|431.04|435.5|431.5|434.79|430.79|33
1612343170000|2021-02-03 09:06:10|435.09|431.09|435.18|431.18|435.23|431.23|434.96|430.96|22
1612343180000|2021-02-03 09:06:20|435.2|431.2|434.73|430.73|435.21|431.21|434.69|430.69|32
1612343190000|2021-02-03 09:06:30|434.71|430.71|434.6|430.6|434.77|430.77|434.46|430.46|27
1612343200000|2021-02-03 09:06:40|434.59|430.59|434.82|430.82|434.9|430.9|434.57|430.57|33
1612343210000|2021-02-03 09:06:50|434.77|430.77|434.67|430.67|434.82|430.82|434.52|430.52|25
1612343220000|2021-02-03 09:07:00|434.54|430.54|434.96|430.96|434.97|430.97|434.46|430.46|36
1612343230000|2021-02-03 09:07:10|434.95|430.95|434.76|430.76|434.96|430.96|434.76|430.76|22
1612343240000|2021-02-03 09:07:20|434.6|430.6|434.62|430.62|434.79|430.79|434.58|430.58|20
1612343250000|2021-02-03 09:07:30|434.61|430.61|434.68|430.68|434.76|430.76|434.6|430.6|10
1612343260000|2021-02-03 09:07:40|434.69|430.69|434.84|430.84|434.97|430.97|434.55|430.55|24
1612343270000|2021-02-03 09:07:50|434.87|430.87|435.06|431.06|435.16|431.16|434.84|430.84|24
1612343280000|2021-02-03 09:08:00|435.02|431.02|434.72|430.72|435.08|431.08|434.6|430.6|27
1612343290000|2021-02-03 09:08:10|434.69|430.69|434.82|430.82|434.82|430.82|434.09|430.09|31
1612343300000|2021-02-03 09:08:20|434.8|430.8|434.92|430.92|434.95|430.95|434.8|430.8|16
1612343310000|2021-02-03 09:08:30|434.91|430.91|434.98|430.98|435.04|431.04|434.89|430.89|26
1612343320000|2021-02-03 09:08:40|434.96|430.96|434.92|430.92|435.02|431.02|434.54|430.54|24
1612343330000|2021-02-03 09:08:50|434.93|430.93|434.89|430.89|434.94|430.94|434.87|430.87|15
1612343340000|2021-02-03 09:09:00|434.9|430.9|434.87|430.87|434.93|430.93|434.87|430.87|12
1612343350000|2021-02-03 09:09:10|434.86|430.86|435.23|431.23|435.23|431.23|434.86|430.86|20
1612343360000|2021-02-03 09:09:20|435.25|431.25|435.58|431.58|435.58|431.58|435.25|431.25|22
1612343370000|2021-02-03 09:09:30|435.57|431.57|435.58|431.58|435.58|431.58|435.56|431.56|7
1612343380000|2021-02-03 09:09:40|435.68|431.68|435.35|431.35|435.68|431.68|435.35|431.35|18
1612343390000|2021-02-03 09:09:50|435.37|431.37|435.51|431.51|435.52|431.52|435.36|431.36|10
1612343400000|2021-02-03 09:10:00|435.5|431.5|435.5|431.5|435.55|431.55|435.5|431.5|6
1612343410000|2021-02-03 09:10:10|435.45|431.45|435.1|431.1|435.48|431.48|434.98|430.98|24
1612343420000|2021-02-03 09:10:20|435.12|431.12|435.01|431.01|435.12|431.12|434.99|430.99|21
1612343430000|2021-02-03 09:10:30|434.96|430.96|435.4|431.4|435.48|431.48|434.92|430.92|27
1612343440000|2021-02-03 09:10:40|435.36|431.36|435.79|431.79|435.82|431.82|435.36|431.36|26
1612343450000|2021-02-03 09:10:50|435.76|431.76|435.73|431.73|435.79|431.79|435.71|431.71|17
1612343460000|2021-02-03 09:11:00|435.72|431.72|435.81|431.81|435.81|431.81|435.72|431.72|20
1612343470000|2021-02-03 09:11:10|435.8|431.8|435.41|431.41|435.8|431.8|435.22|431.22|21
1612343480000|2021-02-03 09:11:20|435.42|431.42|435.53|431.53|435.56|431.56|435.39|431.39|19
1612343490000|2021-02-03 09:11:30|435.55|431.55|435.71|431.71|435.73|431.73|435.53|431.53|21
1612343500000|2021-02-03 09:11:40|435.7|431.7|435.68|431.68|435.72|431.72|435.66|431.66|11
1612343510000|2021-02-03 09:11:50|435.72|431.72|435.66|431.66|435.75|431.75|435.6|431.6|16
1612343520000|2021-02-03 09:12:00|435.65|431.65|435.76|431.76|435.76|431.76|435.57|431.57|21
1612343530000|2021-02-03 09:12:10|435.75|431.75|435.35|431.35|435.75|431.75|435.33|431.33|25
1612343540000|2021-02-03 09:12:20|435.41|431.41|434.64|430.64|435.41|431.41|434.6|430.6|20
1612343550000|2021-02-03 09:12:30|434.63|430.63|434.16|430.16|434.63|430.63|434.16|430.16|27
1612343560000|2021-02-03 09:12:40|434.12|430.12|434.27|430.27|434.27|430.27|433.83|429.83|30
1612343570000|2021-02-03 09:12:50|434.26|430.26|434.3|430.3|434.33|430.33|434.18|430.18|25
1612343580000|2021-02-03 09:13:00|434.32|430.32|434.4|430.4|434.57|430.57|434.31|430.31|24
1612343590000|2021-02-03 09:13:10|434.43|430.43|434.31|430.31|434.47|430.47|434.19|430.19|27
1612343600000|2021-02-03 09:13:20|434.33|430.33|434.45|430.45|434.45|430.45|434.33|430.33|21
1612343610000|2021-02-03 09:13:30|434.46|430.46|434.3|430.3|434.6|430.6|434.3|430.3|25
1612343620000|2021-02-03 09:13:40|434.31|430.31|434.1|430.1|434.31|430.31|434.03|430.03|21
1612343630000|2021-02-03 09:13:50|434.06|430.06|434.1|430.1|434.1|430.1|434.03|430.03|22
1612343640000|2021-02-03 09:14:00|434.07|430.07|434.1|430.1|434.19|430.19|434.02|430.02|30
1612343650000|2021-02-03 09:14:10|434.12|430.12|433.8|429.8|434.12|430.12|433.78|429.78|29
1612343660000|2021-02-03 09:14:20|433.79|429.79|434.04|430.04|434.05|430.05|433.74|429.74|26
1612343670000|2021-02-03 09:14:30|434.05|430.05|434|430|434.07|430.07|433.79|429.79|22
1612343680000|2021-02-03 09:14:40|434.01|430.01|433.72|429.72|434.11|430.11|433.72|429.72|28
1612343690000|2021-02-03 09:14:50|433.73|429.73|433.75|429.75|433.76|429.76|433.72|429.72|8
1612343700000|2021-02-03 09:15:00|433.76|429.76|433.99|429.99|434|430|433.75|429.75|19
1612343710000|2021-02-03 09:15:10|434.01|430.01|434.2|430.2|434.24|430.24|434.01|430.01|23
1612343720000|2021-02-03 09:15:20|434.16|430.16|434.01|430.01|434.23|430.23|434.01|430.01|29
1612343730000|2021-02-03 09:15:30|434.27|430.27|433.68|429.68|434.27|430.27|433.65|429.65|25
1612343740000|2021-02-03 09:15:40|433.6|429.6|433.48|429.48|433.6|429.6|433.46|429.46|14
1612343750000|2021-02-03 09:15:50|433.47|429.47|433.49|429.49|433.49|429.49|433.2|429.2|19
1612343760000|2021-02-03 09:16:00|433.4|429.4|433.41|429.41|433.41|429.41|433.34|429.34|29
1612343770000|2021-02-03 09:16:10|433.4|429.4|433.24|429.24|433.4|429.4|433.19|429.19|25
1612343780000|2021-02-03 09:16:20|433.26|429.26|433.19|429.19|433.27|429.27|433.18|429.18|23
1612343790000|2021-02-03 09:16:30|433.18|429.18|433.07|429.07|433.18|429.18|432.99|428.99|22
1612343800000|2021-02-03 09:16:40|433.08|429.08|433.08|429.08|433.1|429.1|433.05|429.05|18
1612343810000|2021-02-03 09:16:50|433.07|429.07|433.09|429.09|433.09|429.09|433.05|429.05|7
1612343820000|2021-02-03 09:17:00|433.1|429.1|433.14|429.14|433.25|429.25|433.06|429.06|18
1612343830000|2021-02-03 09:17:10|433.13|429.13|433.19|429.19|433.22|429.22|433.12|429.12|14
1612343840000|2021-02-03 09:17:20|433.18|429.18|433.82|429.82|434.01|430.01|433.12|429.12|31
1612343850000|2021-02-03 09:17:30|433.79|429.79|433.91|429.91|433.99|429.99|433.79|429.79|26
1612343860000|2021-02-03 09:17:40|433.87|429.87|434.15|430.15|434.15|430.15|433.87|429.87|24
1612343870000|2021-02-03 09:17:50|434.21|430.21|434.19|430.19|434.22|430.22|434.17|430.17|13
1612343880000|2021-02-03 09:18:00|434.43|430.43|434.45|430.45|434.45|430.45|434.16|430.16|27
1612343890000|2021-02-03 09:18:10|434.49|430.49|434.7|430.7|434.81|430.81|434.42|430.42|27
1612343900000|2021-02-03 09:18:20|434.72|430.72|434.98|430.98|435.02|431.02|434.71|430.71|28
1612343910000|2021-02-03 09:18:30|434.99|430.99|434.89|430.89|434.99|430.99|434.89|430.89|18
1612343920000|2021-02-03 09:18:40|434.85|430.85|434.74|430.74|435.01|431.01|434.74|430.74|25
1612343930000|2021-02-03 09:18:50|434.81|430.81|434.32|430.32|434.82|430.82|434.31|430.31|25
1612343940000|2021-02-03 09:19:00|434.43|430.43|433.43|429.43|434.43|430.43|433.4|429.4|32
1612343950000|2021-02-03 09:19:10|433.45|429.45|433.29|429.29|433.48|429.48|433.27|429.27|27
1612343960000|2021-02-03 09:19:20|433.36|429.36|433.14|429.14|433.39|429.39|432.89|428.89|31
1612343970000|2021-02-03 09:19:30|433.13|429.13|433.2|429.2|433.2|429.2|433.08|429.08|27
1612343980000|2021-02-03 09:19:40|433.19|429.19|433.28|429.28|433.35|429.35|433.19|429.19|29
1612343990000|2021-02-03 09:19:50|433.31|429.31|433.17|429.17|433.42|429.42|433.16|429.16|31
1612344000000|2021-02-03 09:20:00|433.18|429.18|433.25|429.25|433.25|429.25|433.15|429.15|21
1612344010000|2021-02-03 09:20:10|433.31|429.31|433.46|429.46|433.51|429.51|433.29|429.29|35
1612344020000|2021-02-03 09:20:20|433.4|429.4|433.3|429.3|433.4|429.4|433.1|429.1|25
1612344030000|2021-02-03 09:20:30|433.33|429.33|433.47|429.47|433.47|429.47|433.33|429.33|15
1612344040000|2021-02-03 09:20:40|433.45|429.45|433.63|429.63|433.68|429.68|433.39|429.39|23
1612344050000|2021-02-03 09:20:50|433.68|429.68|433.66|429.66|433.69|429.69|433.64|429.64|9
1612344060000|2021-02-03 09:21:00|433.65|429.65|433.55|429.55|433.69|429.69|433.53|429.53|9
1612344070000|2021-02-03 09:21:10|433.56|429.56|433.29|429.29|433.58|429.58|433.28|429.28|26
1612344080000|2021-02-03 09:21:20|433.3|429.3|433.27|429.27|433.35|429.35|433.23|429.23|26
1612344090000|2021-02-03 09:21:30|433.26|429.26|433.35|429.35|433.36|429.36|433.17|429.17|21
1612344100000|2021-02-03 09:21:40|433.46|429.46|433.5|429.5|433.66|429.66|433.46|429.46|23
1612344110000|2021-02-03 09:21:50|433.49|429.49|433.58|429.58|433.58|429.58|433.49|429.49|23
1612344120000|2021-02-03 09:22:00|433.66|429.66|433.68|429.68|433.72|429.72|433.61|429.61|21
1612344130000|2021-02-03 09:22:10|433.72|429.72|433.9|429.9|433.96|429.96|433.64|429.64|30
1612344140000|2021-02-03 09:22:20|433.89|429.89|433.87|429.87|433.93|429.93|433.86|429.86|13
1612344150000|2021-02-03 09:22:30|433.88|429.88|433.84|429.84|433.91|429.91|433.75|429.75|23
1612344160000|2021-02-03 09:22:40|433.9|429.9|434.38|430.38|434.38|430.38|433.9|429.9|27
1612344170000|2021-02-03 09:22:50|434.52|430.52|434.27|430.27|434.52|430.52|434.22|430.22|23
1612344180000|2021-02-03 09:23:00|434.28|430.28|434.07|430.07|434.54|430.54|434.02|430.02|23
1612344190000|2021-02-03 09:23:10|434.08|430.08|433.87|429.87|434.16|430.16|433.87|429.87|20
1612344200000|2021-02-03 09:23:20|433.86|429.86|433.78|429.78|433.86|429.86|433.69|429.69|24
1612344210000|2021-02-03 09:23:30|433.79|429.79|434.12|430.12|434.12|430.12|433.79|429.79|31
1612344220000|2021-02-03 09:23:40|434.1|430.1|434.66|430.66|434.7|430.7|434.1|430.1|28
1612344230000|2021-02-03 09:23:50|434.67|430.67|434.88|430.88|434.9|430.9|434.65|430.65|16
1612344240000|2021-02-03 09:24:00|434.92|430.92|434.82|430.82|434.94|430.94|434.82|430.82|29
1612344250000|2021-02-03 09:24:10|434.83|430.83|434.47|430.47|434.83|430.83|434.46|430.46|29
1612344260000|2021-02-03 09:24:20|434.51|430.51|434.35|430.35|434.52|430.52|434.27|430.27|29
1612344270000|2021-02-03 09:24:30|434.33|430.33|434.17|430.17|434.33|430.33|433.93|429.93|31
1612344280000|2021-02-03 09:24:40|434.11|430.11|433.92|429.92|434.24|430.24|433.92|429.92|31
1612344290000|2021-02-03 09:24:50|433.93|429.93|434.3|430.3|434.33|430.33|433.89|429.89|19
1612344300000|2021-02-03 09:25:00|434.29|430.29|434.19|430.19|434.3|430.3|434.15|430.15|22
1612344310000|2021-02-03 09:25:10|434.18|430.18|434.02|430.02|434.2|430.2|433.83|429.83|18
1612344320000|2021-02-03 09:25:20|434.04|430.04|434.1|430.1|434.11|430.11|434.04|430.04|13
1612344330000|2021-02-03 09:25:30|434.04|430.04|434.35|430.35|434.35|430.35|433.97|429.97|29
1612344340000|2021-02-03 09:25:40|434.34|430.34|434.32|430.32|434.52|430.52|434.32|430.32|24
1612344350000|2021-02-03 09:25:50|434.3|430.3|434.53|430.53|434.61|430.61|434.3|430.3|20
1612344360000|2021-02-03 09:26:00|434.54|430.54|434.55|430.55|434.58|430.58|434.41|430.41|13
1612344370000|2021-02-03 09:26:10|434.5|430.5|435.22|431.22|435.24|431.24|434.44|430.44|20
1612344380000|2021-02-03 09:26:20|435.21|431.21|435.16|431.16|435.29|431.29|434.81|430.81|26
1612344390000|2021-02-03 09:26:30|435.12|431.12|435.19|431.19|435.2|431.2|435.12|431.12|16
1612344400000|2021-02-03 09:26:40|435.2|431.2|435.47|431.47|435.52|431.52|435.18|431.18|20
1612344410000|2021-02-03 09:26:50|435.48|431.48|435.27|431.27|435.49|431.49|435.06|431.06|29
1612344420000|2021-02-03 09:27:00|435.28|431.28|435.46|431.46|435.46|431.46|435.2|431.2|28
1612344430000|2021-02-03 09:27:10|435.47|431.47|436.04|432.04|436.04|432.04|435.47|431.47|28
1612344440000|2021-02-03 09:27:20|436|432|435.98|431.98|436.04|432.04|435.86|431.86|18
1612344450000|2021-02-03 09:27:30|435.99|431.99|435.94|431.94|435.99|431.99|435.76|431.76|30
1612344460000|2021-02-03 09:27:40|435.88|431.88|435.8|431.8|435.88|431.88|435.73|431.73|19
1612344470000|2021-02-03 09:27:50|435.79|431.79|435.98|431.98|436.01|432.01|435.43|431.43|11
1612344480000|2021-02-03 09:28:00|435.94|431.94|435.93|431.93|436|432|435.85|431.85|25
1612344490000|2021-02-03 09:28:10|435.89|431.89|435.71|431.71|435.95|431.95|435.54|431.54|28
1612344500000|2021-02-03 09:28:20|435.77|431.77|435.83|431.83|435.85|431.85|435.59|431.59|31
1612344510000|2021-02-03 09:28:30|435.64|431.64|435.68|431.68|435.79|431.79|435.64|431.64|16
1612344520000|2021-02-03 09:28:40|435.7|431.7|435.78|431.78|435.8|431.8|435.7|431.7|15
1612344530000|2021-02-03 09:28:50|435.75|431.75|436.07|432.07|436.09|432.09|435.75|431.75|25
1612344540000|2021-02-03 09:29:00|436.06|432.06|435.86|431.86|436.14|432.14|435.84|431.84|14
1612344550000|2021-02-03 09:29:10|435.85|431.85|435.47|431.47|435.86|431.86|435.38|431.38|29
1612344560000|2021-02-03 09:29:20|435.49|431.49|435.59|431.59|435.74|431.74|435.35|431.35|31
1612344570000|2021-02-03 09:29:30|435.6|431.6|435.62|431.62|435.66|431.66|435.59|431.59|23
1612344580000|2021-02-03 09:29:40|435.63|431.63|435.69|431.69|435.72|431.72|435.43|431.43|23
1612344590000|2021-02-03 09:29:50|435.71|431.71|436.05|432.05|436.05|432.05|435.71|431.71|26
1612344600000|2021-02-03 09:30:00|436.04|432.04|435.94|431.94|436.06|432.06|435.71|431.71|20
1612344610000|2021-02-03 09:30:10|435.91|431.91|435.64|431.64|435.91|431.91|435.56|431.56|24
1612344620000|2021-02-03 09:30:20|435.7|431.7|435.91|431.91|435.94|431.94|435.66|431.66|25
1612344630000|2021-02-03 09:30:30|435.94|431.94|435.88|431.88|435.98|431.98|435.85|431.85|23
1612344640000|2021-02-03 09:30:40|435.89|431.89|435.9|431.9|435.99|431.99|435.89|431.89|28
1612344650000|2021-02-03 09:30:50|435.94|431.94|436.03|432.03|436.04|432.04|435.89|431.89|17
1612344660000|2021-02-03 09:31:00|436.02|432.02|436.23|432.23|436.23|432.23|436.02|432.02|22
1612344670000|2021-02-03 09:31:10|436.25|432.25|436.3|432.3|436.33|432.33|436.25|432.25|15
1612344680000|2021-02-03 09:31:20|436.31|432.31|436.29|432.29|436.36|432.36|436.05|432.05|22
1612344690000|2021-02-03 09:31:30|436.27|432.27|436.55|432.55|436.59|432.59|436.21|432.21|25
1612344700000|2021-02-03 09:31:40|436.56|432.56|436.41|432.41|436.56|432.56|435.5|431.5|23
1612344710000|2021-02-03 09:31:50|436.38|432.38|436.25|432.25|436.41|432.41|436.23|432.23|23
1612344720000|2021-02-03 09:32:00|436.06|432.06|436.28|432.28|436.28|432.28|435.95|431.95|26
1612344730000|2021-02-03 09:32:10|436.27|432.27|436.41|432.41|436.44|432.44|436.27|432.27|17
1612344740000|2021-02-03 09:32:20|436.4|432.4|436.35|432.35|436.41|432.41|436.21|432.21|20
1612344750000|2021-02-03 09:32:30|436.37|432.37|436.54|432.54|436.54|432.54|436.35|432.35|18
1612344760000|2021-02-03 09:32:40|436.63|432.63|436.69|432.69|436.73|432.73|436.63|432.63|15
1612344770000|2021-02-03 09:32:50|436.7|432.7|436.96|432.96|436.96|432.96|436.7|432.7|15
1612344780000|2021-02-03 09:33:00|436.94|432.94|436.35|432.35|436.94|432.94|436.35|432.35|26
1612344790000|2021-02-03 09:33:10|436.39|432.39|436.27|432.27|436.43|432.43|436.21|432.21|19
1612344800000|2021-02-03 09:33:20|436.26|432.26|436.15|432.15|436.29|432.29|436.14|432.14|23
1612344810000|2021-02-03 09:33:30|436.16|432.16|436.23|432.23|436.38|432.38|436.16|432.16|27
1612344820000|2021-02-03 09:33:40|436.22|432.22|436.33|432.33|436.34|432.34|436.19|432.19|27
1612344830000|2021-02-03 09:33:50|436.31|432.31|436.26|432.26|436.31|432.31|436.01|432.01|24
1612344840000|2021-02-03 09:34:00|436.25|432.25|436.47|432.47|436.6|432.6|436.21|432.21|26
1612344850000|2021-02-03 09:34:10|436.48|432.48|436.42|432.42|436.6|432.6|436.36|432.36|25
1612344860000|2021-02-03 09:34:20|436.41|432.41|436.53|432.53|436.57|432.57|436.15|432.15|24
1612344870000|2021-02-03 09:34:30|436.57|432.57|436.71|432.71|436.72|432.72|436.53|432.53|20
1612344880000|2021-02-03 09:34:40|436.66|432.66|436.72|432.72|436.93|432.93|436.45|432.45|20
1612344890000|2021-02-03 09:34:50|436.71|432.71|436.72|432.72|436.84|432.84|436.68|432.68|16
1612344900000|2021-02-03 09:35:00|436.69|432.69|437.23|433.23|437.3|433.3|436.69|432.69|23
1612344910000|2021-02-03 09:35:10|437.22|433.22|437.11|433.11|437.26|433.26|437.03|433.03|21
1612344920000|2021-02-03 09:35:20|437.07|433.07|437|433|437.34|433.34|437|433|27
1612344930000|2021-02-03 09:35:30|437.16|433.16|436.78|432.78|437.16|433.16|436.78|432.78|25
1612344940000|2021-02-03 09:35:40|436.79|432.79|437.63|433.63|437.66|433.66|436.76|432.76|23
1612344950000|2021-02-03 09:35:50|437.64|433.64|437.67|433.67|437.67|433.67|437.42|433.42|16
1612344960000|2021-02-03 09:36:00|437.65|433.65|437.39|433.39|437.66|433.66|437.16|433.16|21
1612344970000|2021-02-03 09:36:10|437.4|433.4|437.07|433.07|437.5|433.5|437.07|433.07|26
1612344980000|2021-02-03 09:36:20|437.05|433.05|437.19|433.19|437.32|433.32|437.05|433.05|27
1612344990000|2021-02-03 09:36:30|437.22|433.22|437.1|433.1|437.24|433.24|437.02|433.02|23
1612345000000|2021-02-03 09:36:40|437.09|433.09|437.19|433.19|437.36|433.36|437.02|433.02|16
1612345010000|2021-02-03 09:36:50|437.23|433.23|437.18|433.18|437.23|433.23|437.01|433.01|14
1612345020000|2021-02-03 09:37:00|437.16|433.16|436.9|432.9|437.22|433.22|436.7|432.7|28
1612345030000|2021-02-03 09:37:10|436.91|432.91|436.54|432.54|436.91|432.91|436.52|432.52|10
1612345040000|2021-02-03 09:37:20|436.55|432.55|436.54|432.54|436.64|432.64|436.5|432.5|17
1612345050000|2021-02-03 09:37:30|436.55|432.55|436.65|432.65|436.67|432.67|436.52|432.52|20
1612345060000|2021-02-03 09:37:40|436.66|432.66|436.86|432.86|436.87|432.87|436.66|432.66|12
1612345070000|2021-02-03 09:37:50|436.87|432.87|437|433|437|433|436.87|432.87|15
1612345080000|2021-02-03 09:38:00|437.01|433.01|437.14|433.14|437.25|433.25|437.01|433.01|18
1612345090000|2021-02-03 09:38:10|437.12|433.12|436.89|432.89|437.12|433.12|436.73|432.73|28
1612345100000|2021-02-03 09:38:20|436.84|432.84|436.7|432.7|436.86|432.86|436.68|432.68|23
1612345110000|2021-02-03 09:38:30|436.74|432.74|436.94|432.94|436.99|432.99|436.74|432.74|23
1612345120000|2021-02-03 09:38:40|436.91|432.91|436.6|432.6|436.93|432.93|436.57|432.57|18
1612345130000|2021-02-03 09:38:50|436.59|432.59|436.57|432.57|436.6|432.6|436.55|432.55|21
1612345140000|2021-02-03 09:39:00|436.54|432.54|436.98|432.98|436.99|432.99|436.54|432.54|22
1612345150000|2021-02-03 09:39:10|437.02|433.02|437.04|433.04|437.04|433.04|436.88|432.88|21
1612345160000|2021-02-03 09:39:20|437.02|433.02|437.34|433.34|437.34|433.34|437.01|433.01|11
1612345170000|2021-02-03 09:39:30|437.38|433.38|437.17|433.17|437.41|433.41|437.14|433.14|32
1612345180000|2021-02-03 09:39:40|437.16|433.16|436.99|432.99|437.16|433.16|436.89|432.89|16
1612345190000|2021-02-03 09:39:50|436.98|432.98|436.96|432.96|436.98|432.98|436.95|432.95|4
1612345200000|2021-02-03 09:40:00|436.98|432.98|437.23|433.23|437.28|433.28|436.98|432.98|27
1612345210000|2021-02-03 09:40:10|437.26|433.26|437.06|433.06|437.27|433.27|436.72|432.72|27
1612345220000|2021-02-03 09:40:20|437.07|433.07|437.35|433.35|437.35|433.35|437.06|433.06|20
1612345230000|2021-02-03 09:40:30|437.33|433.33|437.32|433.32|437.33|433.33|437.21|433.21|20
1612345240000|2021-02-03 09:40:40|437.29|433.29|437.02|433.02|437.31|433.31|437.02|433.02|15
1612345250000|2021-02-03 09:40:50|437.03|433.03|437.03|433.03|437.03|433.03|436.69|432.69|29
1612345260000|2021-02-03 09:41:00|437.07|433.07|437.21|433.21|437.24|433.24|437.07|433.07|19
1612345270000|2021-02-03 09:41:10|437.2|433.2|437.28|433.28|437.28|433.28|437.2|433.2|13
1612345280000|2021-02-03 09:41:20|437.22|433.22|436.9|432.9|437.22|433.22|436.69|432.69|27
1612345290000|2021-02-03 09:41:30|436.96|432.96|437.05|433.05|437.06|433.06|436.85|432.85|32
1612345300000|2021-02-03 09:41:40|437.06|433.06|437.11|433.11|437.18|433.18|437.04|433.04|24
1612345310000|2021-02-03 09:41:50|437.14|433.14|436.81|432.81|437.14|433.14|436.77|432.77|29
1612345320000|2021-02-03 09:42:00|436.82|432.82|436.86|432.86|436.92|432.92|436.74|432.74|26
1612345330000|2021-02-03 09:42:10|436.66|432.66|436.71|432.71|436.94|432.94|436.66|432.66|25
1612345340000|2021-02-03 09:42:20|436.72|432.72|436.88|432.88|436.88|432.88|436.71|432.71|25
1612345350000|2021-02-03 09:42:30|436.85|432.85|437.09|433.09|437.14|433.14|436.85|432.85|25
1612345360000|2021-02-03 09:42:40|437.14|433.14|437.18|433.18|437.24|433.24|437.06|433.06|22
1612345370000|2021-02-03 09:42:50|437.2|433.2|437.19|433.19|437.49|433.49|437.19|433.19|22
1612345380000|2021-02-03 09:43:00|437.4|433.4|437.29|433.29|437.43|433.43|437.1|433.1|23
1612345390000|2021-02-03 09:43:10|437.1|433.1|437.13|433.13|437.14|433.14|436.99|432.99|29
1612345400000|2021-02-03 09:43:20|437.14|433.14|437.24|433.24|437.26|433.26|436.99|432.99|22
1612345410000|2021-02-03 09:43:30|437.21|433.21|437.17|433.17|437.34|433.34|437.15|433.15|27
1612345420000|2021-02-03 09:43:40|437.18|433.18|437.22|433.22|437.25|433.25|437.18|433.18|17
1612345430000|2021-02-03 09:43:50|437.25|433.25|437.34|433.34|437.37|433.37|437.24|433.24|8
1612345440000|2021-02-03 09:44:00|437.37|433.37|437.44|433.44|437.47|433.47|437.33|433.33|18
1612345450000|2021-02-03 09:44:10|437.45|433.45|437.11|433.11|437.45|433.45|437.07|433.07|18
1612345460000|2021-02-03 09:44:20|437.12|433.12|437.13|433.13|437.14|433.14|437.11|433.11|17
1612345470000|2021-02-03 09:44:30|437.14|433.14|436.84|432.84|437.14|433.14|436.83|432.83|26
1612345480000|2021-02-03 09:44:40|436.85|432.85|436.83|432.83|436.92|432.92|436.82|432.82|20
1612345490000|2021-02-03 09:44:50|436.85|432.85|436.8|432.8|436.85|432.85|436.78|432.78|23
1612345500000|2021-02-03 09:45:00|436.81|432.81|437.03|433.03|437.09|433.09|436.8|432.8|27
1612345510000|2021-02-03 09:45:10|437.08|433.08|436.79|432.79|437.08|433.08|436.73|432.73|24
1612345520000|2021-02-03 09:45:20|436.75|432.75|436.82|432.82|436.82|432.82|436.75|432.75|15
1612345530000|2021-02-03 09:45:30|436.79|432.79|436.67|432.67|436.84|432.84|436.67|432.67|12
1612345540000|2021-02-03 09:45:40|436.66|432.66|436.65|432.65|436.73|432.73|436.65|432.65|20
1612345550000|2021-02-03 09:45:50|436.67|432.67|436.69|432.69|436.71|432.71|436.66|432.66|18
1612345560000|2021-02-03 09:46:00|436.7|432.7|436.89|432.89|436.92|432.92|436.7|432.7|16
1612345570000|2021-02-03 09:46:10|436.91|432.91|436.79|432.79|436.94|432.94|436.79|432.79|21
1612345580000|2021-02-03 09:46:20|436.81|432.81|436.8|432.8|436.81|432.81|436.79|432.79|9
1612345590000|2021-02-03 09:46:30|436.81|432.81|436.81|432.81|436.82|432.82|436.8|432.8|13
1612345600000|2021-02-03 09:46:40|436.82|432.82|436.75|432.75|436.82|432.82|436.75|432.75|10
1612345610000|2021-02-03 09:46:50|436.73|432.73|436.62|432.62|436.73|432.73|436.6|432.6|17
1612345620000|2021-02-03 09:47:00|436.61|432.61|436.73|432.73|436.74|432.74|436.59|432.59|16
1612345630000|2021-02-03 09:47:10|436.74|432.74|436.81|432.81|436.83|432.83|436.73|432.73|15
1612345640000|2021-02-03 09:47:20|436.78|432.78|436.78|432.78|436.91|432.91|436.78|432.78|13
1612345650000|2021-02-03 09:47:30|436.77|432.77|436.6|432.6|436.77|432.77|436.58|432.58|20
1612345660000|2021-02-03 09:47:40|436.61|432.61|436.64|432.64|436.64|432.64|436.61|432.61|11
1612345670000|2021-02-03 09:47:50|436.63|432.63|436.61|432.61|436.64|432.64|436.61|432.61|7
1612345680000|2021-02-03 09:48:00|436.59|432.59|436.81|432.81|436.81|432.81|436.59|432.59|20
1612345690000|2021-02-03 09:48:10|436.82|432.82|436.96|432.96|437.03|433.03|436.74|432.74|23
1612345700000|2021-02-03 09:48:20|436.92|432.92|436.97|432.97|436.99|432.99|436.91|432.91|15
1612345710000|2021-02-03 09:48:30|436.98|432.98|436.98|432.98|436.99|432.99|436.97|432.97|7
1612345720000|2021-02-03 09:48:40|437.05|433.05|436.84|432.84|437.06|433.06|436.84|432.84|16
1612345730000|2021-02-03 09:48:50|436.85|432.85|437.04|433.04|437.07|433.07|436.85|432.85|20
1612345740000|2021-02-03 09:49:00|437.08|433.08|436.97|432.97|437.09|433.09|436.9|432.9|16
1612345750000|2021-02-03 09:49:10|436.98|432.98|436.97|432.97|436.98|432.98|436.94|432.94|13
1612345760000|2021-02-03 09:49:20|436.99|432.99|437.02|433.02|437.04|433.04|436.95|432.95|29
1612345770000|2021-02-03 09:49:30|437.01|433.01|437.03|433.03|437.03|433.03|436.98|432.98|18
1612345780000|2021-02-03 09:49:40|437.02|433.02|436.85|432.85|437.04|433.04|436.72|432.72|30
1612345790000|2021-02-03 09:49:50|436.86|432.86|436.77|432.77|436.86|432.86|436.74|432.74|11
1612345800000|2021-02-03 09:50:00|436.79|432.79|436.91|432.91|436.99|432.99|436.79|432.79|20
1612345810000|2021-02-03 09:50:10|436.92|432.92|436.85|432.85|436.94|432.94|436.85|432.85|15
1612345820000|2021-02-03 09:50:20|436.9|432.9|436.9|432.9|436.92|432.92|436.85|432.85|11
1612345830000|2021-02-03 09:50:30|436.91|432.91|436.86|432.86|436.91|432.91|436.79|432.79|25
1612345840000|2021-02-03 09:50:40|436.84|432.84|436.87|432.87|436.87|432.87|436.84|432.84|12
1612345850000|2021-02-03 09:50:50|436.86|432.86|436.85|432.85|436.88|432.88|436.84|432.84|17
1612345860000|2021-02-03 09:51:00|436.86|432.86|436.85|432.85|436.86|432.86|436.82|432.82|13
1612345870000|2021-02-03 09:51:10|436.84|432.84|436.5|432.5|436.84|432.84|436.5|432.5|25
1612345880000|2021-02-03 09:51:20|436.48|432.48|436.21|432.21|436.52|432.52|436.16|432.16|28
1612345890000|2021-02-03 09:51:30|436.22|432.22|436.19|432.19|436.26|432.26|436.17|432.17|23
1612345900000|2021-02-03 09:51:40|436.18|432.18|436.32|432.32|436.33|432.33|436.18|432.18|17
1612345910000|2021-02-03 09:51:50|436.33|432.33|436.27|432.27|436.33|432.33|436.27|432.27|13
1612345920000|2021-02-03 09:52:00|436.28|432.28|435.92|431.92|436.29|432.29|435.85|431.85|17
1612345930000|2021-02-03 09:52:10|435.91|431.91|435.89|431.89|435.99|431.99|435.88|431.88|18
1612345940000|2021-02-03 09:52:20|435.91|431.91|435.79|431.79|435.91|431.91|435.79|431.79|11
1612345950000|2021-02-03 09:52:30|435.8|431.8|435.94|431.94|435.94|431.94|435.8|431.8|16
1612345960000|2021-02-03 09:52:40|435.95|431.95|436.07|432.07|436.22|432.22|435.94|431.94|11
1612345970000|2021-02-03 09:52:50|436.08|432.08|436.17|432.17|436.28|432.28|436.08|432.08|26
1612345980000|2021-02-03 09:53:00|436.18|432.18|436.31|432.31|436.31|432.31|436.18|432.18|19
1612345990000|2021-02-03 09:53:10|436.29|432.29|436.27|432.27|436.31|432.31|436.24|432.24|22
1612346000000|2021-02-03 09:53:20|436.26|432.26|436.3|432.3|436.31|432.31|436.25|432.25|25
1612346010000|2021-02-03 09:53:30|436.29|432.29|436.43|432.43|436.43|432.43|436.29|432.29|19
1612346020000|2021-02-03 09:53:40|436.42|432.42|436.42|432.42|436.54|432.54|436.39|432.39|28
1612346030000|2021-02-03 09:53:50|436.55|432.55|436.19|432.19|436.55|432.55|436.17|432.17|26
1612346040000|2021-02-03 09:54:00|436.18|432.18|436.19|432.19|436.21|432.21|436.16|432.16|19
1612346050000|2021-02-03 09:54:10|436.17|432.17|436.05|432.05|436.17|432.17|435.85|431.85|22
1612346060000|2021-02-03 09:54:20|436.06|432.06|436.09|432.09|436.11|432.11|436.05|432.05|17
1612346070000|2021-02-03 09:54:30|436.1|432.1|436.15|432.15|436.19|432.19|436.06|432.06|29
1612346080000|2021-02-03 09:54:40|436.11|432.11|436.15|432.15|436.28|432.28|436.06|432.06|21
1612346090000|2021-02-03 09:54:50|436.11|432.11|436.31|432.31|436.37|432.37|436.11|432.11|19
1612346100000|2021-02-03 09:55:00|436.33|432.33|436.34|432.34|436.35|432.35|436.32|432.32|20
1612346110000|2021-02-03 09:55:10|436.37|432.37|436.41|432.41|436.42|432.42|436.37|432.37|8
1612346120000|2021-02-03 09:55:20|436.42|432.42|436.83|432.83|436.83|432.83|436.41|432.41|14
1612346130000|2021-02-03 09:55:30|436.86|432.86|436.93|432.93|436.94|432.94|436.86|432.86|9
1612346140000|2021-02-03 09:55:40|436.94|432.94|436.96|432.96|436.98|432.98|436.87|432.87|17
1612346150000|2021-02-03 09:55:50|436.97|432.97|437.02|433.02|437.02|433.02|436.96|432.96|18
1612346160000|2021-02-03 09:56:00|437.01|433.01|437.14|433.14|437.19|433.19|437.01|433.01|13
1612346170000|2021-02-03 09:56:10|437.18|433.18|437.16|433.16|437.18|433.18|437.12|433.12|20
1612346180000|2021-02-03 09:56:20|437.17|433.17|437.45|433.45|437.45|433.45|437.17|433.17|14
1612346190000|2021-02-03 09:56:30|437.4|433.4|437.33|433.33|437.4|433.4|437.21|433.21|7
1612346200000|2021-02-03 09:56:40|437.49|433.49|437.48|433.48|437.59|433.59|437.48|433.48|12
1612346210000|2021-02-03 09:56:50|437.49|433.49|437.44|433.44|437.6|433.6|437.44|433.44|16
1612346220000|2021-02-03 09:57:00|437.49|433.49|437.59|433.59|437.59|433.59|437.44|433.44|18
1612346230000|2021-02-03 09:57:10|437.49|433.49|437.77|433.77|437.77|433.77|437.34|433.34|14
1612346240000|2021-02-03 09:57:20|437.74|433.74|437.62|433.62|437.74|433.74|437.44|433.44|12
1612346250000|2021-02-03 09:57:30|437.63|433.63|437.66|433.66|437.66|433.66|437.62|433.62|12
1612346260000|2021-02-03 09:57:40|437.62|433.62|437.58|433.58|437.62|433.62|437.58|433.58|10
1612346270000|2021-02-03 09:57:50|437.59|433.59|437.49|433.49|437.59|433.59|437.42|433.42|8
1612346280000|2021-02-03 09:58:00|437.48|433.48|437.26|433.26|437.48|433.48|437.24|433.24|14
1612346290000|2021-02-03 09:58:10|437.27|433.27|437.26|433.26|437.3|433.3|437.2|433.2|16
1612346300000|2021-02-03 09:58:20|437.25|433.25|437.21|433.21|437.27|433.27|437.21|433.21|8
1612346310000|2021-02-03 09:58:30|437.22|433.22|437.21|433.21|437.22|433.22|437.21|433.21|4
1612346320000|2021-02-03 09:58:40|437.22|433.22|437.24|433.24|437.26|433.26|437.21|433.21|12
1612346330000|2021-02-03 09:58:50|437.25|433.25|437.22|433.22|437.25|433.25|437.21|433.21|4
1612346340000|2021-02-03 09:59:00|437.23|433.23|437.23|433.23|437.23|433.23|437.2|433.2|6
1612346350000|2021-02-03 09:59:10|437.24|433.24|437.21|433.21|437.24|433.24|437.21|433.21|5
1612346360000|2021-02-03 09:59:20|437.2|433.2|437.18|433.18|437.2|433.2|437.18|433.18|2
1612346370000|2021-02-03 09:59:30|437.19|433.19|437.24|433.24|437.52|433.52|437.19|433.19|21
1612346380000|2021-02-03 09:59:40|437.19|433.19|437.06|433.06|437.19|433.19|437.06|433.06|15
1612346390000|2021-02-03 09:59:50|437.05|433.05|437.04|433.04|437.08|433.08|437.02|433.02|12
1612346400000|2021-02-03 10:00:00|437.02|433.02|437.14|433.14|437.14|433.14|436.85|432.85|16
1612346410000|2021-02-03 10:00:10|437.13|433.13|437.18|433.18|437.18|433.18|437.09|433.09|21
1612346420000|2021-02-03 10:00:20|437.19|433.19|437.13|433.13|437.19|433.19|437.11|433.11|23
1612346430000|2021-02-03 10:00:30|437.14|433.14|436.99|432.99|437.14|433.14|436.96|432.96|15
1612346440000|2021-02-03 10:00:40|436.94|432.94|437.05|433.05|437.05|433.05|436.93|432.93|15
1612346450000|2021-02-03 10:00:50|437|433|437.01|433.01|437.05|433.05|436.91|432.91|25
1612346460000|2021-02-03 10:01:00|437|433|437.03|433.03|437.09|433.09|436.99|432.99|24
1612346470000|2021-02-03 10:01:10|437.08|433.08|437.11|433.11|437.15|433.15|437.05|433.05|29
1612346480000|2021-02-03 10:01:20|437.12|433.12|437.13|433.13|437.19|433.19|437.1|433.1|21
1612346490000|2021-02-03 10:01:30|437.12|433.12|437.15|433.15|437.15|433.15|437.12|433.12|10
1612346500000|2021-02-03 10:01:40|437.16|433.16|437.35|433.35|437.35|433.35|437.08|433.08|22
1612346510000|2021-02-03 10:01:50|437.25|433.25|437.42|433.42|437.49|433.49|437.23|433.23|24
1612346520000|2021-02-03 10:02:00|437.41|433.41|437.27|433.27|437.42|433.42|437.16|433.16|27
1612346530000|2021-02-03 10:02:10|437.36|433.36|437.29|433.29|437.36|433.36|437.15|433.15|24
1612346540000|2021-02-03 10:02:20|437.3|433.3|437.39|433.39|437.46|433.46|437.29|433.29|23
1612346550000|2021-02-03 10:02:30|437.4|433.4|436.92|432.92|437.4|433.4|436.86|432.86|28
1612346560000|2021-02-03 10:02:40|436.91|432.91|436.92|432.92|436.97|432.97|436.89|432.89|14
1612346570000|2021-02-03 10:02:50|436.91|432.91|436.93|432.93|436.97|432.97|436.89|432.89|17
1612346580000|2021-02-03 10:03:00|436.97|432.97|437.2|433.2|437.24|433.24|436.96|432.96|23
1612346590000|2021-02-03 10:03:10|437.23|433.23|437.24|433.24|437.25|433.25|437.11|433.11|22
1612346600000|2021-02-03 10:03:20|437.23|433.23|436.95|432.95|437.23|433.23|436.93|432.93|16
1612346610000|2021-02-03 10:03:30|436.99|432.99|436.97|432.97|436.99|432.99|436.97|432.97|5
1612346620000|2021-02-03 10:03:40|436.96|432.96|436.96|432.96|437.04|433.04|436.94|432.94|15
1612346630000|2021-02-03 10:03:50|437|433|436.98|432.98|437.02|433.02|436.92|432.92|21
1612346640000|2021-02-03 10:04:00|436.97|432.97|436.33|432.33|436.99|432.99|436.33|432.33|25
1612346650000|2021-02-03 10:04:10|436.32|432.32|436.17|432.17|436.35|432.35|436.17|432.17|18
1612346660000|2021-02-03 10:04:20|436.16|432.16|435.94|431.94|436.16|432.16|435.84|431.84|30
1612346670000|2021-02-03 10:04:30|435.93|431.93|435.98|431.98|435.98|431.98|435.79|431.79|23
1612346680000|2021-02-03 10:04:40|436|432|436.11|432.11|436.11|432.11|436|432|26
1612346690000|2021-02-03 10:04:50|436.09|432.09|435.67|431.67|436.1|432.1|435.67|431.67|29
1612346700000|2021-02-03 10:05:00|435.65|431.65|436.02|432.02|436.02|432.02|435.65|431.65|27
1612346710000|2021-02-03 10:05:10|436.01|432.01|436.14|432.14|436.14|432.14|435.94|431.94|28
1612346720000|2021-02-03 10:05:20|436.15|432.15|436.19|432.19|436.19|432.19|435.95|431.95|27
1612346730000|2021-02-03 10:05:30|436.14|432.14|436.15|432.15|436.19|432.19|436.03|432.03|32
1612346740000|2021-02-03 10:05:40|436.14|432.14|435.63|431.63|436.25|432.25|435.63|431.63|14
1612346750000|2021-02-03 10:05:50|435.88|431.88|436.15|432.15|436.15|432.15|435.88|431.88|26
1612346760000|2021-02-03 10:06:00|436.13|432.13|436.06|432.06|436.16|432.16|436.04|432.04|24
1612346770000|2021-02-03 10:06:10|436.05|432.05|436.1|432.1|436.11|432.11|435.97|431.97|20
1612346780000|2021-02-03 10:06:20|436.09|432.09|435.75|431.75|436.09|432.09|435.74|431.74|24
1612346790000|2021-02-03 10:06:30|435.95|431.95|435.98|431.98|435.99|431.99|435.73|431.73|22
1612346800000|2021-02-03 10:06:40|435.99|431.99|436.08|432.08|436.25|432.25|435.99|431.99|17
1612346810000|2021-02-03 10:06:50|436.07|432.07|436.23|432.23|436.23|432.23|436.02|432.02|12
1612346820000|2021-02-03 10:07:00|436.17|432.17|435.99|431.99|436.24|432.24|435.99|431.99|21
1612346830000|2021-02-03 10:07:10|435.94|431.94|436.07|432.07|436.16|432.16|435.94|431.94|23
1612346840000|2021-02-03 10:07:20|436.19|432.19|436.1|432.1|436.2|432.2|435.97|431.97|20
1612346850000|2021-02-03 10:07:30|436.12|432.12|436.11|432.11|436.13|432.13|436.1|432.1|13
1612346860000|2021-02-03 10:07:40|436.13|432.13|436.13|432.13|436.2|432.2|436.1|432.1|19
1612346870000|2021-02-03 10:07:50|436.14|432.14|436.21|432.21|436.21|432.21|436.11|432.11|14
1612346880000|2021-02-03 10:08:00|436.17|432.17|436.05|432.05|436.17|432.17|436.04|432.04|27
1612346890000|2021-02-03 10:08:10|436.06|432.06|436.05|432.05|436.06|432.06|436.04|432.04|6
1612346900000|2021-02-03 10:08:20|436.04|432.04|436.16|432.16|436.21|432.21|436.03|432.03|15
1612346910000|2021-02-03 10:08:30|436.25|432.25|436.38|432.38|436.41|432.41|436.25|432.25|14
1612346920000|2021-02-03 10:08:40|436.36|432.36|436.36|432.36|436.37|432.37|436.29|432.29|17
1612346930000|2021-02-03 10:08:50|436.37|432.37|436.3|432.3|436.41|432.41|436.29|432.29|14
1612346940000|2021-02-03 10:09:00|436.4|432.4|436.48|432.48|436.48|432.48|436.29|432.29|24
1612346950000|2021-02-03 10:09:10|436.31|432.31|436.42|432.42|436.47|432.47|436.31|432.31|25
1612346960000|2021-02-03 10:09:20|436.43|432.43|436.41|432.41|436.47|432.47|436.36|432.36|22
1612346970000|2021-02-03 10:09:30|436.44|432.44|436.43|432.43|436.5|432.5|436.33|432.33|21
1612346980000|2021-02-03 10:09:40|436.45|432.45|436.45|432.45|436.49|432.49|436.29|432.29|31
1612346990000|2021-02-03 10:09:50|436.44|432.44|436.49|432.49|436.5|432.5|436.44|432.44|8
1612347000000|2021-02-03 10:10:00|436.37|432.37|436.91|432.91|436.94|432.94|436.37|432.37|17
1612347010000|2021-02-03 10:10:10|436.9|432.9|436.89|432.89|436.9|432.9|436.88|432.88|3
1612347020000|2021-02-03 10:10:20|436.9|432.9|436.93|432.93|436.93|432.93|436.9|432.9|2
1612347030000|2021-02-03 10:10:30|437|433|437.07|433.07|437.31|433.31|436.9|432.9|20
1612347040000|2021-02-03 10:10:40|437.16|433.16|437.1|433.1|437.26|433.26|437.03|433.03|25
1612347050000|2021-02-03 10:10:50|437.21|433.21|437.1|433.1|437.26|433.26|437.07|433.07|21
1612347060000|2021-02-03 10:11:00|437.07|433.07|437.26|433.26|437.26|433.26|437.07|433.07|16
1612347070000|2021-02-03 10:11:10|437.1|433.1|437.43|433.43|437.47|433.47|437.1|433.1|17
1612347080000|2021-02-03 10:11:20|437.44|433.44|437.41|433.41|437.51|433.51|437.27|433.27|22
1612347090000|2021-02-03 10:11:30|437.43|433.43|437.16|433.16|437.43|433.43|437.16|433.16|26
1612347100000|2021-02-03 10:11:40|437.25|433.25|437.4|433.4|437.42|433.42|437.1|433.1|27
1612347110000|2021-02-03 10:11:50|437.41|433.41|437.08|433.08|437.43|433.43|436.7|432.7|28
1612347120000|2021-02-03 10:12:00|437.09|433.09|437.07|433.07|437.09|433.09|437.06|433.06|6
1612347130000|2021-02-03 10:12:10|437.06|433.06|437.23|433.23|437.28|433.28|437.05|433.05|18
1612347140000|2021-02-03 10:12:20|437.24|433.24|436.9|432.9|437.27|433.27|436.9|432.9|25
1612347150000|2021-02-03 10:12:30|436.92|432.92|436.78|432.78|436.93|432.93|436.74|432.74|26
1612347160000|2021-02-03 10:12:40|436.77|432.77|436.75|432.75|436.81|432.81|436.72|432.72|13
1612347170000|2021-02-03 10:12:50|436.63|432.63|436.57|432.57|436.63|432.63|436.52|432.52|14
1612347180000|2021-02-03 10:13:00|436.56|432.56|436.51|432.51|436.58|432.58|436.5|432.5|16
1612347190000|2021-02-03 10:13:10|436.49|432.49|436.5|432.5|436.53|432.53|436.46|432.46|22
1612347200000|2021-02-03 10:13:20|436.48|432.48|436.63|432.63|436.67|432.67|436.48|432.48|28
1612347210000|2021-02-03 10:13:30|436.64|432.64|436.65|432.65|436.65|432.65|436.58|432.58|24
1612347220000|2021-02-03 10:13:40|436.66|432.66|436.66|432.66|436.72|432.72|436.57|432.57|32
1612347230000|2021-02-03 10:13:50|436.65|432.65|436.69|432.69|436.74|432.74|436.59|432.59|25
1612347240000|2021-02-03 10:14:00|436.59|432.59|436.84|432.84|436.84|432.84|436.59|432.59|22
1612347250000|2021-02-03 10:14:10|436.81|432.81|436.83|432.83|436.86|432.86|436.81|432.81|22
1612347260000|2021-02-03 10:14:20|436.84|432.84|436.83|432.83|436.9|432.9|436.82|432.82|18
1612347270000|2021-02-03 10:14:30|436.84|432.84|436.85|432.85|436.86|432.86|436.81|432.81|15
1612347280000|2021-02-03 10:14:40|436.83|432.83|437.02|433.02|437.05|433.05|436.81|432.81|16
1612347290000|2021-02-03 10:14:50|437|433|437.16|433.16|437.18|433.18|437|433|14
1612347300000|2021-02-03 10:15:00|437.18|433.18|437.28|433.28|437.33|433.33|436.74|432.74|26
1612347310000|2021-02-03 10:15:10|437.04|433.04|437.53|433.53|437.54|433.54|437.04|433.04|28
1612347320000|2021-02-03 10:15:20|437.45|433.45|438.06|434.06|438.06|434.06|437.45|433.45|23
1612347330000|2021-02-03 10:15:30|437.94|433.94|438.03|434.03|438.05|434.05|437.94|433.94|12
1612347340000|2021-02-03 10:15:40|438.05|434.05|437.89|433.89|438.08|434.08|437.89|433.89|29
1612347350000|2021-02-03 10:15:50|437.91|433.91|437.89|433.89|438.01|434.01|437.86|433.86|16
1612347360000|2021-02-03 10:16:00|437.93|433.93|438.1|434.1|438.16|434.16|437.88|433.88|24
1612347370000|2021-02-03 10:16:10|438|434|438.07|434.07|438.1|434.1|438|434|15
1612347380000|2021-02-03 10:16:20|438.11|434.11|438.08|434.08|438.11|434.11|438.07|434.07|7
1612347390000|2021-02-03 10:16:30|438.07|434.07|438.09|434.09|438.12|434.12|437.97|433.97|18
1612347400000|2021-02-03 10:16:40|438.1|434.1|438.18|434.18|438.18|434.18|438.05|434.05|23
1612347410000|2021-02-03 10:16:50|438.16|434.16|438.14|434.14|438.17|434.17|438.14|434.14|13
1612347420000|2021-02-03 10:17:00|438.16|434.16|438.23|434.23|438.27|434.27|438.14|434.14|21
1612347430000|2021-02-03 10:17:10|438.24|434.24|438.45|434.45|438.47|434.47|438.22|434.22|21
1612347440000|2021-02-03 10:17:20|438.47|434.47|438.51|434.51|438.59|434.59|438.34|434.34|16
1612347450000|2021-02-03 10:17:30|438.45|434.45|439.12|435.12|439.15|435.15|438.45|434.45|12
1612347460000|2021-02-03 10:17:40|439.11|435.11|438.96|434.96|439.12|435.12|438.72|434.72|18
1612347470000|2021-02-03 10:17:50|438.98|434.98|438.76|434.76|438.98|434.98|438.62|434.62|25
1612347480000|2021-02-03 10:18:00|438.75|434.75|439|435|439|435|438.71|434.71|29
1612347490000|2021-02-03 10:18:10|439.07|435.07|439.12|435.12|439.13|435.13|439.06|435.06|12
1612347500000|2021-02-03 10:18:20|439.16|435.16|439.13|435.13|439.2|435.2|438.73|434.73|19
1612347510000|2021-02-03 10:18:30|439.12|435.12|439.15|435.15|439.17|435.17|439.08|435.08|24
1612347520000|2021-02-03 10:18:40|439.14|435.14|438.95|434.95|439.17|435.17|438.77|434.77|19
1612347530000|2021-02-03 10:18:50|438.94|434.94|439.02|435.02|439.02|435.02|438.93|434.93|28
1612347540000|2021-02-03 10:19:00|439.01|435.01|438.84|434.84|439.03|435.03|438.65|434.65|26
1612347550000|2021-02-03 10:19:10|438.83|434.83|438.81|434.81|438.87|434.87|438.79|434.79|23
1612347560000|2021-02-03 10:19:20|438.79|434.79|438.65|434.65|438.81|434.81|438.52|434.52|18
1612347570000|2021-02-03 10:19:30|438.67|434.67|438.52|434.52|438.67|434.67|438.51|434.51|19
1612347580000|2021-02-03 10:19:40|438.53|434.53|438.85|434.85|438.93|434.93|438.53|434.53|27
1612347590000|2021-02-03 10:19:50|438.83|434.83|438.82|434.82|438.85|434.85|438.77|434.77|15
1612347600000|2021-02-03 10:20:00|438.84|434.84|438.84|434.84|438.85|434.85|438.84|434.84|3
1612347610000|2021-02-03 10:20:10|438.87|434.87|438.91|434.91|438.91|434.91|438.86|434.86|11
1612347620000|2021-02-03 10:20:20|438.9|434.9|438.95|434.95|439|435|438.9|434.9|18
1612347630000|2021-02-03 10:20:30|438.96|434.96|438.63|434.63|438.96|434.96|438.62|434.62|16
1612347640000|2021-02-03 10:20:40|438.71|434.71|438.56|434.56|438.76|434.76|438.44|434.44|19
1612347650000|2021-02-03 10:20:50|438.59|434.59|438.57|434.57|438.59|434.59|438.53|434.53|18
1612347660000|2021-02-03 10:21:00|438.58|434.58|438.77|434.77|438.81|434.81|438.58|434.58|29
1612347670000|2021-02-03 10:21:10|438.75|434.75|438.72|434.72|438.8|434.8|438.7|434.7|25
1612347680000|2021-02-03 10:21:20|438.71|434.71|438.81|434.81|438.83|434.83|438.62|434.62|23
1612347690000|2021-02-03 10:21:30|438.82|434.82|438.54|434.54|438.82|434.82|438.54|434.54|28
1612347700000|2021-02-03 10:21:40|438.52|434.52|438.33|434.33|438.56|434.56|438.22|434.22|25
1612347710000|2021-02-03 10:21:50|438.35|434.35|438.35|434.35|438.36|434.36|438.29|434.29|16
1612347720000|2021-02-03 10:22:00|438.37|434.37|438.4|434.4|438.42|434.42|438.36|434.36|14
1612347730000|2021-02-03 10:22:10|438.41|434.41|438.48|434.48|438.49|434.49|438.02|434.02|30
1612347740000|2021-02-03 10:22:20|438.47|434.47|438.38|434.38|438.47|434.47|438.35|434.35|19
1612347750000|2021-02-03 10:22:30|438.39|434.39|438.4|434.4|438.45|434.45|438.38|434.38|21
1612347760000|2021-02-03 10:22:40|438.41|434.41|438.54|434.54|438.56|434.56|438.38|434.38|25
1612347770000|2021-02-03 10:22:50|438.53|434.53|438.45|434.45|438.56|434.56|438.04|434.04|15
1612347780000|2021-02-03 10:23:00|438.4|434.4|438.63|434.63|438.75|434.75|438.4|434.4|20
1612347790000|2021-02-03 10:23:10|438.65|434.65|438.58|434.58|438.69|434.69|438.56|434.56|21
1612347800000|2021-02-03 10:23:20|438.62|434.62|438.66|434.66|438.66|434.66|438.31|434.31|16
1612347810000|2021-02-03 10:23:30|438.67|434.67|438.43|434.43|438.72|434.72|438.42|434.42|20
1612347820000|2021-02-03 10:23:40|438.45|434.45|438.38|434.38|438.5|434.5|438.33|434.33|19
1612347830000|2021-02-03 10:23:50|438.39|434.39|438.38|434.38|438.39|434.39|438.27|434.27|10
1612347840000|2021-02-03 10:24:00|438.39|434.39|438.52|434.52|438.65|434.65|438.29|434.29|22
1612347850000|2021-02-03 10:24:10|438.53|434.53|438.56|434.56|438.65|434.65|438.53|434.53|16
1612347860000|2021-02-03 10:24:20|438.55|434.55|438.21|434.21|438.61|434.61|438.21|434.21|17
1612347870000|2021-02-03 10:24:30|438.2|434.2|438.42|434.42|438.51|434.51|438.2|434.2|21
1612347880000|2021-02-03 10:24:40|438.39|434.39|438.22|434.22|438.42|434.42|438.22|434.22|15
1612347890000|2021-02-03 10:24:50|438.2|434.2|438.2|434.2|438.29|434.29|438.12|434.12|26
1612347900000|2021-02-03 10:25:00|438.19|434.19|438.24|434.24|438.25|434.25|438.06|434.06|24
1612347910000|2021-02-03 10:25:10|438.25|434.25|438.23|434.23|438.26|434.26|438.1|434.1|25
1612347920000|2021-02-03 10:25:20|438.24|434.24|438.38|434.38|438.48|434.48|438.24|434.24|27
1612347930000|2021-02-03 10:25:30|438.34|434.34|438.29|434.29|438.38|434.38|438.23|434.23|15
1612347940000|2021-02-03 10:25:40|438.27|434.27|438.18|434.18|438.27|434.27|438.13|434.13|14
1612347950000|2021-02-03 10:25:50|438.17|434.17|438.18|434.18|438.18|434.18|438.16|434.16|12
1612347960000|2021-02-03 10:26:00|438.17|434.17|438.43|434.43|438.5|434.5|438.17|434.17|21
1612347970000|2021-02-03 10:26:10|438.4|434.4|438.55|434.55|438.6|434.6|438.01|434.01|31
1612347980000|2021-02-03 10:26:20|438.54|434.54|438.41|434.41|438.63|434.63|438.09|434.09|22
1612347990000|2021-02-03 10:26:30|438.42|434.42|438.61|434.61|438.61|434.61|438.38|434.38|27
1612348000000|2021-02-03 10:26:40|438.59|434.59|438.47|434.47|438.59|434.59|438.25|434.25|29
1612348010000|2021-02-03 10:26:50|438.46|434.46|438.64|434.64|438.65|434.65|438.43|434.43|20
1612348020000|2021-02-03 10:27:00|438.63|434.63|438.56|434.56|438.65|434.65|438.48|434.48|19
1612348030000|2021-02-03 10:27:10|438.58|434.58|438.55|434.55|438.61|434.61|438.52|434.52|21
1612348040000|2021-02-03 10:27:20|438.56|434.56|438.49|434.49|438.56|434.56|438.49|434.49|14
1612348050000|2021-02-03 10:27:30|438.43|434.43|438.44|434.44|438.5|434.5|438.27|434.27|25
1612348060000|2021-02-03 10:27:40|438.45|434.45|438.5|434.5|438.56|434.56|438.45|434.45|21
1612348070000|2021-02-03 10:27:50|438.53|434.53|438.26|434.26|438.54|434.54|438.24|434.24|25
1612348080000|2021-02-03 10:28:00|438.24|434.24|438.28|434.28|438.3|434.3|438.24|434.24|15
1612348090000|2021-02-03 10:28:10|438.29|434.29|438.52|434.52|438.54|434.54|438.29|434.29|18
1612348100000|2021-02-03 10:28:20|438.51|434.51|438.38|434.38|438.53|434.53|438.22|434.22|15
1612348110000|2021-02-03 10:28:30|438.36|434.36|438.37|434.37|438.38|434.38|438.32|434.32|18
1612348120000|2021-02-03 10:28:40|438.38|434.38|438.48|434.48|438.48|434.48|438.35|434.35|21
1612348130000|2021-02-03 10:28:50|438.47|434.47|438.38|434.38|438.48|434.48|438.36|434.36|12
1612348140000|2021-02-03 10:29:00|438.4|434.4|438.4|434.4|438.46|434.46|438.4|434.4|8
1612348150000|2021-02-03 10:29:10|438.41|434.41|438.46|434.46|438.48|434.48|438.41|434.41|16
1612348160000|2021-02-03 10:29:20|438.45|434.45|438.73|434.73|438.77|434.77|438.45|434.45|19
1612348170000|2021-02-03 10:29:30|438.72|434.72|438.77|434.77|438.77|434.77|438.69|434.69|21
1612348180000|2021-02-03 10:29:40|438.78|434.78|438.79|434.79|438.82|434.82|438.48|434.48|16
1612348190000|2021-02-03 10:29:50|438.77|434.77|438.7|434.7|438.77|434.77|438.63|434.63|23
1612348200000|2021-02-03 10:30:00|438.71|434.71|438.77|434.77|438.8|434.8|438.69|434.69|26
1612348210000|2021-02-03 10:30:10|438.78|434.78|438.78|434.78|438.8|434.8|438.72|434.72|21
1612348220000|2021-02-03 10:30:20|438.79|434.79|438.79|434.79|438.81|434.81|438.78|434.78|14
1612348230000|2021-02-03 10:30:30|438.8|434.8|438.79|434.79|438.82|434.82|438.77|434.77|21
1612348240000|2021-02-03 10:30:40|438.8|434.8|438.83|434.83|438.83|434.83|438.78|434.78|20
1612348250000|2021-02-03 10:30:50|438.82|434.82|438.83|434.83|438.84|434.84|438.79|434.79|15
1612348260000|2021-02-03 10:31:00|438.82|434.82|438.75|434.75|438.83|434.83|438.73|434.73|16
1612348270000|2021-02-03 10:31:10|438.74|434.74|438.72|434.72|438.75|434.75|438.72|434.72|8
1612348280000|2021-02-03 10:31:20|438.73|434.73|438.73|434.73|438.75|434.75|438.72|434.72|8
1612348290000|2021-02-03 10:31:30|438.72|434.72|438.74|434.74|438.79|434.79|438.64|434.64|17
1612348300000|2021-02-03 10:31:40|438.73|434.73|438.74|434.74|438.76|434.76|438.73|434.73|11
1612348310000|2021-02-03 10:31:50|438.73|434.73|438.5|434.5|438.73|434.73|438.42|434.42|21
1612348320000|2021-02-03 10:32:00|438.51|434.51|438.22|434.22|438.51|434.51|438.14|434.14|22
1612348330000|2021-02-03 10:32:10|438.25|434.25|438.18|434.18|438.27|434.27|438.18|434.18|14
1612348340000|2021-02-03 10:32:20|438.19|434.19|438.21|434.21|438.22|434.22|438.19|434.19|9
1612348350000|2021-02-03 10:32:30|438.2|434.2|438.19|434.19|438.2|434.2|438.19|434.19|2
1612348360000|2021-02-03 10:32:40|438.18|434.18|438.16|434.16|438.2|434.2|438.14|434.14|9
1612348370000|2021-02-03 10:32:50|438.17|434.17|438.18|434.18|438.2|434.2|438.15|434.15|11
1612348380000|2021-02-03 10:33:00|438.17|434.17|438.2|434.2|438.21|434.21|438.13|434.13|21
1612348390000|2021-02-03 10:33:10|438.22|434.22|438.19|434.19|438.24|434.24|438.16|434.16|13
1612348400000|2021-02-03 10:33:20|438.17|434.17|438.16|434.16|438.22|434.22|438.15|434.15|16
1612348410000|2021-02-03 10:33:30|438.19|434.19|438.26|434.26|438.28|434.28|438.16|434.16|14
1612348420000|2021-02-03 10:33:40|438.27|434.27|438.28|434.28|438.28|434.28|438.25|434.25|8
1612348430000|2021-02-03 10:33:50|438.25|434.25|438.36|434.36|438.36|434.36|438.25|434.25|14
1612348440000|2021-02-03 10:34:00|438.33|434.33|438.56|434.56|438.56|434.56|438.33|434.33|19
1612348450000|2021-02-03 10:34:10|438.57|434.57|438.33|434.33|438.58|434.58|438.33|434.33|19
1612348460000|2021-02-03 10:34:20|438.35|434.35|438.26|434.26|438.36|434.36|438.26|434.26|19
1612348470000|2021-02-03 10:34:30|438.24|434.24|438.25|434.25|438.26|434.26|438.16|434.16|16
1612348480000|2021-02-03 10:34:40|438.24|434.24|438.34|434.34|438.38|434.38|438.24|434.24|15
1612348490000|2021-02-03 10:34:50|438.32|434.32|438.37|434.37|438.38|434.38|438.3|434.3|11
1612348500000|2021-02-03 10:35:00|438.39|434.39|438.56|434.56|438.6|434.6|438.37|434.37|23
1612348510000|2021-02-03 10:35:10|438.5|434.5|438.52|434.52|438.52|434.52|438.45|434.45|19
1612348520000|2021-02-03 10:35:20|438.51|434.51|438.28|434.28|438.51|434.51|438.23|434.23|26
1612348530000|2021-02-03 10:35:30|438.26|434.26|438.35|434.35|438.35|434.35|438.21|434.21|14
1612348540000|2021-02-03 10:35:40|438.33|434.33|438.23|434.23|438.34|434.34|438.23|434.23|22
1612348550000|2021-02-03 10:35:50|438.22|434.22|438.26|434.26|438.26|434.26|438.19|434.19|16
1612348560000|2021-02-03 10:36:00|438.24|434.24|438.49|434.49|438.49|434.49|438.24|434.24|7
1612348570000|2021-02-03 10:36:10|438.5|434.5|438.29|434.29|438.5|434.5|438.24|434.24|15
1612348580000|2021-02-03 10:36:20|438.28|434.28|438.22|434.22|438.32|434.32|438.22|434.22|11
1612348590000|2021-02-03 10:36:30|438.23|434.23|438.25|434.25|438.27|434.27|438.22|434.22|9
1612348600000|2021-02-03 10:36:40|438.27|434.27|438.26|434.26|438.27|434.27|438.25|434.25|9
1612348610000|2021-02-03 10:36:50|438.29|434.29|438.28|434.28|438.29|434.29|438.25|434.25|6
1612348620000|2021-02-03 10:37:00|438.3|434.3|438.27|434.27|438.39|434.39|438.23|434.23|26
1612348630000|2021-02-03 10:37:10|438.31|434.31|438.29|434.29|438.31|434.31|438.28|434.28|8
1612348640000|2021-02-03 10:37:20|438.32|434.32|438.39|434.39|438.39|434.39|438.29|434.29|9
1612348650000|2021-02-03 10:37:30|438.35|434.35|438.37|434.37|438.43|434.43|438.35|434.35|13
1612348660000|2021-02-03 10:37:40|438.36|434.36|438.3|434.3|438.38|434.38|438.23|434.23|20
1612348670000|2021-02-03 10:37:50|438.27|434.27|438.45|434.45|438.45|434.45|438.27|434.27|10
1612348680000|2021-02-03 10:38:00|438.47|434.47|438.39|434.39|438.47|434.47|438.35|434.35|20
1612348690000|2021-02-03 10:38:10|438.41|434.41|438.56|434.56|438.58|434.58|438.41|434.41|20
1612348700000|2021-02-03 10:38:20|438.58|434.58|438.51|434.51|438.67|434.67|438.34|434.34|24
1612348710000|2021-02-03 10:38:30|438.5|434.5|438.45|434.45|438.56|434.56|438.39|434.39|23
1612348720000|2021-02-03 10:38:40|438.46|434.46|438.48|434.48|438.49|434.49|438.46|434.46|13
1612348730000|2021-02-03 10:38:50|438.44|434.44|438.45|434.45|438.51|434.51|438.3|434.3|18
1612348740000|2021-02-03 10:39:00|438.44|434.44|438.46|434.46|438.5|434.5|438.43|434.43|21
1612348750000|2021-02-03 10:39:10|438.47|434.47|438.55|434.55|438.55|434.55|438.46|434.46|20
1612348760000|2021-02-03 10:39:20|438.53|434.53|438.55|434.55|438.55|434.55|438.53|434.53|7
1612348770000|2021-02-03 10:39:30|438.57|434.57|438.51|434.51|438.57|434.57|438.51|434.51|18
1612348780000|2021-02-03 10:39:40|438.5|434.5|438.53|434.53|438.53|434.53|438.48|434.48|12
1612348790000|2021-02-03 10:39:50|438.54|434.54|438.54|434.54|438.58|434.58|438.48|434.48|15
1612348800000|2021-02-03 10:40:00|438.56|434.56|438.98|434.98|438.98|434.98|438.53|434.53|18
1612348810000|2021-02-03 10:40:10|438.96|434.96|439.01|435.01|439.03|435.03|438.91|434.91|15
1612348820000|2021-02-03 10:40:20|439.02|435.02|439.11|435.11|439.12|435.12|439.01|435.01|14
1612348830000|2021-02-03 10:40:30|439.12|435.12|439.33|435.33|439.33|435.33|439.09|435.09|18
1612348840000|2021-02-03 10:40:40|439.32|435.32|439.35|435.35|439.42|435.42|439.32|435.32|8
1612348850000|2021-02-03 10:40:50|439.42|435.42|439.14|435.14|439.42|435.42|439.12|435.12|15
1612348860000|2021-02-03 10:41:00|439.11|435.11|439.21|435.21|439.25|435.25|439.1|435.1|23
1612348870000|2021-02-03 10:41:10|439.23|435.23|439.24|435.24|439.35|435.35|439.19|435.19|23
1612348880000|2021-02-03 10:41:20|439.25|435.25|439.26|435.26|439.31|435.31|439.24|435.24|12
1612348890000|2021-02-03 10:41:30|439.27|435.27|439.27|435.27|439.3|435.3|439.27|435.27|8
1612348900000|2021-02-03 10:41:40|439.28|435.28|439.23|435.23|439.33|435.33|439.23|435.23|17
1612348910000|2021-02-03 10:41:50|439.24|435.24|439.17|435.17|439.25|435.25|439.17|435.17|16
1612348920000|2021-02-03 10:42:00|439.18|435.18|439.22|435.22|439.25|435.25|438.96|434.96|22
1612348930000|2021-02-03 10:42:10|439.21|435.21|439.19|435.19|439.21|435.21|439.19|435.19|6
1612348940000|2021-02-03 10:42:20|439.18|435.18|439.24|435.24|439.27|435.27|439.17|435.17|6
1612348950000|2021-02-03 10:42:30|439.23|435.23|439.15|435.15|439.24|435.24|439.09|435.09|17
1612348960000|2021-02-03 10:42:40|439.13|435.13|439.08|435.08|439.23|435.23|439.06|435.06|28
1612348970000|2021-02-03 10:42:50|439.13|435.13|438.98|434.98|439.15|435.15|438.9|434.9|25
1612348980000|2021-02-03 10:43:00|438.89|434.89|439.06|435.06|439.08|435.08|438.83|434.83|21
1612348990000|2021-02-03 10:43:10|439.05|435.05|439.07|435.07|439.1|435.1|439.05|435.05|16
1612349000000|2021-02-03 10:43:20|439.05|435.05|439.06|435.06|439.07|435.07|439.03|435.03|11
1612349010000|2021-02-03 10:43:30|439.03|435.03|438.94|434.94|439.03|435.03|438.87|434.87|23
1612349020000|2021-02-03 10:43:40|438.96|434.96|439.01|435.01|439.01|435.01|438.95|434.95|10
1612349030000|2021-02-03 10:43:50|439.03|435.03|439.03|435.03|439.08|435.08|439.03|435.03|13
1612349040000|2021-02-03 10:44:00|439.02|435.02|439.12|435.12|439.14|435.14|439.01|435.01|18
1612349050000|2021-02-03 10:44:10|439.11|435.11|439.12|435.12|439.15|435.15|439.09|435.09|11
1612349060000|2021-02-03 10:44:20|439.11|435.11|439.11|435.11|439.13|435.13|439.11|435.11|7
1612349070000|2021-02-03 10:44:30|439.1|435.1|438.87|434.87|439.1|435.1|438.85|434.85|19
1612349080000|2021-02-03 10:44:40|438.88|434.88|438.95|434.95|438.99|434.99|438.86|434.86|17
1612349090000|2021-02-03 10:44:50|438.96|434.96|438.97|434.97|439.05|435.05|438.96|434.96|15
1612349100000|2021-02-03 10:45:00|438.98|434.98|438.96|434.96|438.99|434.99|438.84|434.84|23
1612349110000|2021-02-03 10:45:10|438.97|434.97|439.05|435.05|439.05|435.05|438.93|434.93|16
1612349120000|2021-02-03 10:45:20|439.03|435.03|439.09|435.09|439.1|435.1|439.03|435.03|17
1612349130000|2021-02-03 10:45:30|439.14|435.14|439.19|435.19|439.25|435.25|439.09|435.09|17
1612349140000|2021-02-03 10:45:40|439.2|435.2|439.29|435.29|439.33|435.33|439.2|435.2|16
1612349150000|2021-02-03 10:45:50|439.3|435.3|439.33|435.33|439.35|435.35|439.3|435.3|11
1612349160000|2021-02-03 10:46:00|439.32|435.32|439.38|435.38|439.41|435.41|439.19|435.19|22
1612349170000|2021-02-03 10:46:10|439.39|435.39|439.4|435.4|439.4|435.4|439.37|435.37|11
1612349180000|2021-02-03 10:46:20|439.41|435.41|439.33|435.33|439.41|435.41|439.23|435.23|19
1612349190000|2021-02-03 10:46:30|439.32|435.32|439.59|435.59|439.59|435.59|439.32|435.32|17
1612349200000|2021-02-03 10:46:40|439.6|435.6|439.56|435.56|439.67|435.67|439.56|435.56|16
1612349210000|2021-02-03 10:46:50|439.57|435.57|440.11|436.11|440.11|436.11|439.46|435.46|22
1612349220000|2021-02-03 10:47:00|440.12|436.12|440.71|436.71|440.71|436.71|440.12|436.12|27
1612349230000|2021-02-03 10:47:10|440.72|436.72|440.83|436.83|440.9|436.9|440.72|436.72|23
1612349240000|2021-02-03 10:47:20|440.97|436.97|440.95|436.95|440.97|436.97|440.91|436.91|19
1612349250000|2021-02-03 10:47:30|440.94|436.94|440.91|436.91|440.95|436.95|439.97|435.97|28
1612349260000|2021-02-03 10:47:40|440.9|436.9|440.86|436.86|440.91|436.91|440.09|436.09|25
1612349270000|2021-02-03 10:47:50|440.85|436.85|440.9|436.9|440.9|436.9|440.84|436.84|8
1612349280000|2021-02-03 10:48:00|440.92|436.92|440.96|436.96|440.96|436.96|440.9|436.9|15
1612349290000|2021-02-03 10:48:10|440.97|436.97|440.87|436.87|440.98|436.98|440.86|436.86|19
1612349300000|2021-02-03 10:48:20|440.88|436.88|440.6|436.6|440.88|436.88|440.47|436.47|20
1612349310000|2021-02-03 10:48:30|440.59|436.59|439.59|435.59|440.59|436.59|439.59|435.59|16
1612349320000|2021-02-03 10:48:40|439.65|435.65|439.59|435.59|439.75|435.75|439.45|435.45|28
1612349330000|2021-02-03 10:48:50|439.51|435.51|439.21|435.21|439.53|435.53|439.19|435.19|22
1612349340000|2021-02-03 10:49:00|439.2|435.2|439.14|435.14|439.25|435.25|438.97|434.97|24
1612349350000|2021-02-03 10:49:10|439.15|435.15|439.41|435.41|439.43|435.43|439.14|435.14|25
1612349360000|2021-02-03 10:49:20|439.4|435.4|439.35|435.35|439.48|435.48|438.63|434.63|30
1612349370000|2021-02-03 10:49:30|439.33|435.33|439.39|435.39|439.43|435.43|439.33|435.33|20
1612349380000|2021-02-03 10:49:40|439.37|435.37|439.38|435.38|439.45|435.45|439.35|435.35|24
1612349390000|2021-02-03 10:49:50|439.36|435.36|439.36|435.36|439.39|435.39|439.34|435.34|19
1612349400000|2021-02-03 10:50:00|439.35|435.35|439.5|435.5|439.5|435.5|439.35|435.35|14
1612349410000|2021-02-03 10:50:10|439.45|435.45|439.79|435.79|439.79|435.79|439.45|435.45|26
1612349420000|2021-02-03 10:50:20|439.75|435.75|439.87|435.87|439.87|435.87|439.75|435.75|25
1612349430000|2021-02-03 10:50:30|439.86|435.86|439.86|435.86|439.88|435.88|439.5|435.5|21
1612349440000|2021-02-03 10:50:40|439.85|435.85|439.74|435.74|439.86|435.86|439.65|435.65|22
1612349450000|2021-02-03 10:50:50|439.75|435.75|439.64|435.64|439.75|435.75|439.43|435.43|24
1612349460000|2021-02-03 10:51:00|439.61|435.61|439.19|435.19|439.61|435.61|439.19|435.19|21
1612349470000|2021-02-03 10:51:10|439.18|435.18|439.32|435.32|439.37|435.37|439.18|435.18|18
1612349480000|2021-02-03 10:51:20|439.34|435.34|439.28|435.28|439.39|435.39|439.23|435.23|19
1612349490000|2021-02-03 10:51:30|439.29|435.29|439.59|435.59|439.69|435.69|439.29|435.29|25
1612349500000|2021-02-03 10:51:40|439.6|435.6|439.49|435.49|439.63|435.63|439.47|435.47|25
1612349510000|2021-02-03 10:51:50|439.51|435.51|439.57|435.57|439.57|435.57|439.49|435.49|21
1612349520000|2021-02-03 10:52:00|439.56|435.56|439.28|435.28|439.57|435.57|439.23|435.23|28
1612349530000|2021-02-03 10:52:10|439.29|435.29|439.31|435.31|439.32|435.32|439.21|435.21|10
1612349540000|2021-02-03 10:52:20|439.3|435.3|439.29|435.29|439.31|435.31|439.29|435.29|5
1612349550000|2021-02-03 10:52:30|439.31|435.31|439.38|435.38|439.44|435.44|439.31|435.31|12
1612349560000|2021-02-03 10:52:40|439.39|435.39|439.31|435.31|439.39|435.39|439.31|435.31|19
1612349570000|2021-02-03 10:52:50|439.32|435.32|439.4|435.4|439.4|435.4|439.31|435.31|18
1612349580000|2021-02-03 10:53:00|439.43|435.43|439.82|435.82|439.83|435.83|439.3|435.3|22
1612349590000|2021-02-03 10:53:10|439.81|435.81|439.89|435.89|440.03|436.03|439.77|435.77|21
1612349600000|2021-02-03 10:53:20|439.87|435.87|439.58|435.58|439.9|435.9|439.44|435.44|24
1612349610000|2021-02-03 10:53:30|439.75|435.75|439.44|435.44|439.75|435.75|439.44|435.44|25
1612349620000|2021-02-03 10:53:40|439.37|435.37|439.3|435.3|439.4|435.4|439.2|435.2|18
1612349630000|2021-02-03 10:53:50|439.32|435.32|439.35|435.35|439.39|435.39|439.31|435.31|15
1612349640000|2021-02-03 10:54:00|439.34|435.34|439.54|435.54|439.54|435.54|439.32|435.32|20
1612349650000|2021-02-03 10:54:10|439.53|435.53|439.81|435.81|439.86|435.86|439.52|435.52|24
1612349660000|2021-02-03 10:54:20|439.78|435.78|439.84|435.84|439.84|435.84|439.78|435.78|18
1612349670000|2021-02-03 10:54:30|439.83|435.83|439.85|435.85|439.9|435.9|439.82|435.82|14
1612349680000|2021-02-03 10:54:40|439.84|435.84|439.75|435.75|439.86|435.86|439.73|435.73|12
1612349690000|2021-02-03 10:54:50|439.74|435.74|439.88|435.88|439.94|435.94|439.7|435.7|24
1612349700000|2021-02-03 10:55:00|439.9|435.9|440.09|436.09|440.19|436.19|439.87|435.87|29
1612349710000|2021-02-03 10:55:10|440.15|436.15|440.17|436.17|440.21|436.21|440.04|436.04|18
1612349720000|2021-02-03 10:55:20|440.1|436.1|440.12|436.12|440.2|436.2|440.04|436.04|13
1612349730000|2021-02-03 10:55:30|440.11|436.11|440.01|436.01|440.11|436.11|439.9|435.9|16
1612349740000|2021-02-03 10:55:40|440.02|436.02|439.84|435.84|440.1|436.1|439.76|435.76|19
1612349750000|2021-02-03 10:55:50|439.83|435.83|439.66|435.66|439.84|435.84|439.59|435.59|13
1612349760000|2021-02-03 10:56:00|439.67|435.67|439.78|435.78|439.86|435.86|439.66|435.66|23
1612349770000|2021-02-03 10:56:10|439.77|435.77|439.68|435.68|439.78|435.78|439.68|435.68|10
1612349780000|2021-02-03 10:56:20|439.67|435.67|439.67|435.67|439.73|435.73|439.59|435.59|24
1612349790000|2021-02-03 10:56:30|439.68|435.68|439.75|435.75|439.75|435.75|439.67|435.67|6
1612349800000|2021-02-03 10:56:40|439.74|435.74|439.68|435.68|439.78|435.78|439.59|435.59|12
1612349810000|2021-02-03 10:56:50|439.67|435.67|439.66|435.66|439.69|435.69|439.66|435.66|15
1612349820000|2021-02-03 10:57:00|439.67|435.67|439.8|435.8|439.89|435.89|439.63|435.63|26
1612349830000|2021-02-03 10:57:10|439.79|435.79|440.09|436.09|440.1|436.1|439.79|435.79|29
1612349840000|2021-02-03 10:57:20|440.08|436.08|440.07|436.07|440.18|436.18|440.07|436.07|20
1612349850000|2021-02-03 10:57:30|440.08|436.08|440.23|436.23|440.28|436.28|440.06|436.06|20
1612349860000|2021-02-03 10:57:40|440.24|436.24|440.34|436.34|440.36|436.36|440.24|436.24|15
1612349870000|2021-02-03 10:57:50|440.33|436.33|440.33|436.33|440.35|436.35|440.32|436.32|13
1612349880000|2021-02-03 10:58:00|440.34|436.34|440.34|436.34|440.35|436.35|440.33|436.33|9
1612349890000|2021-02-03 10:58:10|440.33|436.33|440.21|436.21|440.33|436.33|440.21|436.21|5
1612349900000|2021-02-03 10:58:20|440.24|436.24|440.27|436.27|440.31|436.31|439.71|435.71|26
1612349910000|2021-02-03 10:58:30|440.28|436.28|440.22|436.22|440.28|436.28|439.99|435.99|14
1612349920000|2021-02-03 10:58:40|440.21|436.21|440.2|436.2|440.23|436.23|440.12|436.12|19
1612349930000|2021-02-03 10:58:50|440.18|436.18|440.21|436.21|440.24|436.24|440.16|436.16|18
1612349940000|2021-02-03 10:59:00|440.24|436.24|440.36|436.36|440.4|436.4|440.23|436.23|19
1612349950000|2021-02-03 10:59:10|440.42|436.42|440.37|436.37|440.42|436.42|439.75|435.75|9
1612349960000|2021-02-03 10:59:20|440.38|436.38|440.39|436.39|440.4|436.4|440.38|436.38|5
1612349970000|2021-02-03 10:59:30|440.38|436.38|440.25|436.25|440.38|436.38|439.75|435.75|30
1612349980000|2021-02-03 10:59:40|440.26|436.26|440.23|436.23|440.28|436.28|440.18|436.18|23
1612349990000|2021-02-03 10:59:50|440.24|436.24|440.37|436.37|440.37|436.37|440.23|436.23|16
1612350000000|2021-02-03 11:00:00|440.36|436.36|440.56|436.56|440.57|436.57|440.36|436.36|21
1612350010000|2021-02-03 11:00:10|440.51|436.51|440.61|436.61|440.79|436.79|440.44|436.44|22
1612350020000|2021-02-03 11:00:20|440.23|436.23|441.14|437.14|441.16|437.16|440.23|436.23|32
1612350030000|2021-02-03 11:00:30|440.97|436.97|440.96|436.96|440.98|436.98|440.84|436.84|22
1612350040000|2021-02-03 11:00:40|440.97|436.97|440.92|436.92|440.98|436.98|440.89|436.89|24
1612350050000|2021-02-03 11:00:50|440.88|436.88|440.94|436.94|440.96|436.96|440.88|436.88|19
1612350060000|2021-02-03 11:01:00|440.96|436.96|440.78|436.78|440.99|436.99|440.32|436.32|32
1612350070000|2021-02-03 11:01:10|440.73|436.73|440.87|436.87|440.87|436.87|440.73|436.73|27
1612350080000|2021-02-03 11:01:20|440.86|436.86|440.81|436.81|440.86|436.86|440.61|436.61|22
1612350090000|2021-02-03 11:01:30|440.8|436.8|440.81|436.81|440.82|436.82|440.73|436.73|14
1612350100000|2021-02-03 11:01:40|440.8|436.8|440.82|436.82|440.85|436.85|440.6|436.6|20
1612350110000|2021-02-03 11:01:50|440.79|436.79|440.93|436.93|440.93|436.93|440.79|436.79|16
1612350120000|2021-02-03 11:02:00|440.94|436.94|441.12|437.12|441.12|437.12|440.94|436.94|24
1612350130000|2021-02-03 11:02:10|441.05|437.05|441.09|437.09|441.19|437.19|440.91|436.91|20
1612350140000|2021-02-03 11:02:20|441.1|437.1|441.23|437.23|441.24|437.24|441.1|437.1|5
1612350150000|2021-02-03 11:02:30|441.12|437.12|441.16|437.16|441.6|437.6|441.12|437.12|9
1612350160000|2021-02-03 11:02:40|441.31|437.31|441.71|437.71|441.71|437.71|441.06|437.06|10
1612350170000|2021-02-03 11:02:50|441.7|437.7|441.54|437.54|441.78|437.78|440.84|436.84|13
1612350180000|2021-02-03 11:03:00|441.67|437.67|441.73|437.73|441.73|437.73|441.67|437.67|9
1612350190000|2021-02-03 11:03:10|441.82|437.82|441.96|437.96|441.96|437.96|441.82|437.82|5
1612350200000|2021-02-03 11:03:20|441.2|437.2|442.31|438.31|442.31|438.31|441.2|437.2|17
1612350210000|2021-02-03 11:03:30|442.33|438.33|442.34|438.34|442.53|438.53|442.31|438.31|17
1612350220000|2021-02-03 11:03:40|442.35|438.35|442.63|438.63|442.97|438.97|442.35|438.35|19
1612350230000|2021-02-03 11:03:50|442.86|438.86|442.66|438.66|442.86|438.86|442.63|438.63|22
1612350240000|2021-02-03 11:04:00|442.71|438.71|443.4|439.4|443.41|439.41|442.67|438.67|27
1612350250000|2021-02-03 11:04:10|443.38|439.38|443.43|439.43|443.45|439.45|443.38|439.38|14
1612350260000|2021-02-03 11:04:20|443.52|439.52|443.44|439.44|443.54|439.54|443.43|439.43|12
1612350270000|2021-02-03 11:04:30|443.57|439.57|443.58|439.58|443.58|439.58|443.22|439.22|14
1612350280000|2021-02-03 11:04:40|443.6|439.6|443.58|439.58|443.63|439.63|443.23|439.23|19
1612350290000|2021-02-03 11:04:50|443.59|439.59|443.63|439.63|443.63|439.63|443.22|439.22|11
1612350300000|2021-02-03 11:05:00|443.64|439.64|443.47|439.47|443.64|439.64|443.3|439.3|16
1612350310000|2021-02-03 11:05:10|443.48|439.48|443.77|439.77|443.77|439.77|443.26|439.26|29
1612350320000|2021-02-03 11:05:20|443.78|439.78|443.84|439.84|443.96|439.96|443.29|439.29|17
1612350330000|2021-02-03 11:05:30|443.79|439.79|443.83|439.83|443.92|439.92|443.54|439.54|19
1612350340000|2021-02-03 11:05:40|443.82|439.82|444.43|440.43|444.46|440.46|443.77|439.77|19
1612350350000|2021-02-03 11:05:50|444.42|440.42|444.43|440.43|444.46|440.46|444.4|440.4|17
1612350360000|2021-02-03 11:06:00|444.44|440.44|444.5|440.5|444.52|440.52|444.43|440.43|10
1612350370000|2021-02-03 11:06:10|444.52|440.52|444.35|440.35|444.6|440.6|444.35|440.35|7
1612350380000|2021-02-03 11:06:20|444.43|440.43|444.6|440.6|444.6|440.6|444.43|440.43|19
1612350390000|2021-02-03 11:06:30|444.61|440.61|444.63|440.63|444.67|440.67|444.6|440.6|7
1612350400000|2021-02-03 11:06:40|444.69|440.69|444.71|440.71|444.76|440.76|444.69|440.69|13
1612350410000|2021-02-03 11:06:50|444.7|440.7|444.77|440.77|444.77|440.77|444.69|440.69|14
1612350420000|2021-02-03 11:07:00|444.71|440.71|444.21|440.21|444.72|440.72|444.21|440.21|25
1612350430000|2021-02-03 11:07:10|444.23|440.23|443.82|439.82|444.23|440.23|443.82|439.82|35
1612350440000|2021-02-03 11:07:20|443.88|439.88|443.37|439.37|443.92|439.92|443.37|439.37|26
1612350450000|2021-02-03 11:07:30|443.39|439.39|443.34|439.34|443.46|439.46|443.32|439.32|28
1612350460000|2021-02-03 11:07:40|443.35|439.35|443.12|439.12|443.38|439.38|443.11|439.11|32
1612350470000|2021-02-03 11:07:50|443.16|439.16|442.57|438.57|443.22|439.22|442.57|438.57|34
1612350480000|2021-02-03 11:08:00|442.45|438.45|442.43|438.43|442.59|438.59|442.22|438.22|29
1612350490000|2021-02-03 11:08:10|442.21|438.21|441.97|437.97|442.21|438.21|441.97|437.97|21
1612350500000|2021-02-03 11:08:20|441.95|437.95|442.06|438.06|442.12|438.12|441.92|437.92|22
1612350510000|2021-02-03 11:08:30|442.04|438.04|441.84|437.84|442.04|438.04|441.8|437.8|28
1612350520000|2021-02-03 11:08:40|441.85|437.85|441.8|437.8|442.05|438.05|441.73|437.73|24
1612350530000|2021-02-03 11:08:50|441.79|437.79|441.75|437.75|441.79|437.79|441.72|437.72|20
1612350540000|2021-02-03 11:09:00|441.76|437.76|441.9|437.9|441.99|437.99|441.75|437.75|28
1612350550000|2021-02-03 11:09:10|441.94|437.94|441.86|437.86|441.95|437.95|441.76|437.76|26
1612350560000|2021-02-03 11:09:20|441.87|437.87|441.85|437.85|441.88|437.88|441.85|437.85|15
1612350570000|2021-02-03 11:09:30|441.86|437.86|442.07|438.07|442.15|438.15|441.86|437.86|23
1612350580000|2021-02-03 11:09:40|442.06|438.06|442.16|438.16|442.3|438.3|442.06|438.06|19
1612350590000|2021-02-03 11:09:50|442.07|438.07|442.04|438.04|442.19|438.19|442|438|30
1612350600000|2021-02-03 11:10:00|441.97|437.97|442.22|438.22|442.27|438.27|441.9|437.9|23
1612350610000|2021-02-03 11:10:10|442.23|438.23|442.25|438.25|442.25|438.25|442.08|438.08|19
1612350620000|2021-02-03 11:10:20|442.24|438.24|442.4|438.4|442.4|438.4|442.23|438.23|17
1612350630000|2021-02-03 11:10:30|442.38|438.38|442.32|438.32|442.39|438.39|442.27|438.27|10
1612350640000|2021-02-03 11:10:40|442.31|438.31|442.11|438.11|442.36|438.36|442.05|438.05|16
1612350650000|2021-02-03 11:10:50|442.1|438.1|442.03|438.03|442.13|438.13|442|438|15
1612350660000|2021-02-03 11:11:00|442.04|438.04|441.97|437.97|442.26|438.26|441.97|437.97|21
1612350670000|2021-02-03 11:11:10|441.98|437.98|442.03|438.03|442.03|438.03|441.93|437.93|16
1612350680000|2021-02-03 11:11:20|442.02|438.02|441.9|437.9|442.02|438.02|441.88|437.88|16
1612350690000|2021-02-03 11:11:30|441.78|437.78|441.77|437.77|441.79|437.79|441.76|437.76|13
1612350700000|2021-02-03 11:11:40|441.79|437.79|441.84|437.84|441.94|437.94|441.71|437.71|23
1612350710000|2021-02-03 11:11:50|441.81|437.81|441.81|437.81|441.88|437.88|441.68|437.68|9
1612350720000|2021-02-03 11:12:00|441.83|437.83|441.81|437.81|441.85|437.85|441.78|437.78|10
1612350730000|2021-02-03 11:12:10|441.85|437.85|441.86|437.86|441.98|437.98|441.83|437.83|15
1612350740000|2021-02-03 11:12:20|441.83|437.83|441.82|437.82|441.87|437.87|441.79|437.79|7
1612350750000|2021-02-03 11:12:30|441.83|437.83|441.83|437.83|441.83|437.83|441.58|437.58|6
1612350760000|2021-02-03 11:12:40|441.85|437.85|441.84|437.84|441.88|437.88|441.79|437.79|8
1612350770000|2021-02-03 11:12:50|441.83|437.83|441.74|437.74|441.87|437.87|441.74|437.74|5
1612350780000|2021-02-03 11:13:00|441.75|437.75|442.02|438.02|442.06|438.06|441.75|437.75|17
1612350790000|2021-02-03 11:13:10|441.94|437.94|441.84|437.84|441.94|437.94|441.72|437.72|11
1612350800000|2021-02-03 11:13:20|441.85|437.85|441.91|437.91|441.91|437.91|441.84|437.84|6
1612350810000|2021-02-03 11:13:30|441.87|437.87|441.8|437.8|441.87|437.87|441.8|437.8|9
1612350820000|2021-02-03 11:13:40|441.78|437.78|441.75|437.75|441.78|437.78|441.71|437.71|9
1612350830000|2021-02-03 11:13:50|441.74|437.74|441.73|437.73|441.74|437.74|441.73|437.73|2
1612350840000|2021-02-03 11:14:00|441.74|437.74|441.72|437.72|441.78|437.78|441.71|437.71|6
1612350850000|2021-02-03 11:14:10|441.7|437.7|441.71|437.71|441.71|437.71|441.7|437.7|2
1612350860000|2021-02-03 11:14:20|441.7|437.7|441.71|437.71|441.71|437.71|441.7|437.7|2
1612350870000|2021-02-03 11:14:30|441.68|437.68|441.54|437.54|441.72|437.72|441.48|437.48|17
1612350880000|2021-02-03 11:14:40|441.56|437.56|441.55|437.55|441.59|437.59|441.53|437.53|10
1612350890000|2021-02-03 11:14:50|441.57|437.57|441.58|437.58|441.6|437.6|441.46|437.46|13
1612350900000|2021-02-03 11:15:00|441.73|437.73|441.65|437.65|441.73|437.73|441.5|437.5|9
1612350910000|2021-02-03 11:15:10|441.66|437.66|441.45|437.45|441.72|437.72|441.45|437.45|7
1612350920000|2021-02-03 11:15:20|441.38|437.38|441.68|437.68|441.68|437.68|441.38|437.38|5
1612350930000|2021-02-03 11:15:30|441.71|437.71|441.64|437.64|441.71|437.71|441.38|437.38|13
1612350940000|2021-02-03 11:15:40|441.61|437.61|441.54|437.54|441.61|437.61|441.54|437.54|13
1612350950000|2021-02-03 11:15:50|441.6|437.6|441.49|437.49|441.6|437.6|441.49|437.49|6
1612350960000|2021-02-03 11:16:00|441.41|437.41|441.14|437.14|441.44|437.44|441.07|437.07|24
1612350970000|2021-02-03 11:16:10|441.13|437.13|441.21|437.21|441.23|437.23|441.03|437.03|15
1612350980000|2021-02-03 11:16:20|441.19|437.19|441.16|437.16|441.19|437.19|441.14|437.14|6
1612350990000|2021-02-03 11:16:30|441.18|437.18|441.24|437.24|441.33|437.33|441.18|437.18|5
1612351000000|2021-02-03 11:16:40|441.17|437.17|441.01|437.01|441.21|437.21|441.01|437.01|3
1612351010000|2021-02-03 11:16:50|441.15|437.15|441.17|437.17|441.22|437.22|441.15|437.15|9
1612351020000|2021-02-03 11:17:00|441.19|437.19|441.31|437.31|441.31|437.31|441.18|437.18|6
1612351030000|2021-02-03 11:17:10|441.3|437.3|441.31|437.31|441.31|437.31|441.29|437.29|6
1612351040000|2021-02-03 11:17:20|441.17|437.17|441.16|437.16|441.17|437.17|441.12|437.12|8
1612351050000|2021-02-03 11:17:30|441.22|437.22|441.15|437.15|441.23|437.23|441.15|437.15|6
1612351060000|2021-02-03 11:17:40|441.14|437.14|441.36|437.36|441.53|437.53|441.14|437.14|13
1612351070000|2021-02-03 11:17:50|441.53|437.53|441.55|437.55|441.65|437.65|441.53|437.53|5
1612351080000|2021-02-03 11:18:00|441.5|437.5|441.52|437.52|441.56|437.56|441.47|437.47|8
1612351090000|2021-02-03 11:18:10|441.59|437.59|441.54|437.54|441.59|437.59|441.54|437.54|4
1612351100000|2021-02-03 11:18:20|441.6|437.6|441.6|437.6|441.61|437.61|441.58|437.58|9
1612351110000|2021-02-03 11:18:30|441.62|437.62|442.11|438.11|442.12|438.12|441.62|437.62|23
1612351120000|2021-02-03 11:18:40|442.09|438.09|442.25|438.25|442.25|438.25|442.09|438.09|23
1612351130000|2021-02-03 11:18:50|442.24|438.24|442.25|438.25|442.25|438.25|442.18|438.18|20
1612351140000|2021-02-03 11:19:00|442.26|438.26|442.18|438.18|442.26|438.26|441.82|437.82|24
1612351150000|2021-02-03 11:19:10|442.16|438.16|442.15|438.15|442.16|438.16|442.05|438.05|15
1612351160000|2021-02-03 11:19:20|442.14|438.14|442.08|438.08|442.19|438.19|442.06|438.06|23
1612351170000|2021-02-03 11:19:30|442.05|438.05|441.73|437.73|442.05|438.05|441.67|437.67|23
1612351180000|2021-02-03 11:19:40|441.74|437.74|441.78|437.78|441.81|437.81|441.73|437.73|20
1612351190000|2021-02-03 11:19:50|441.77|437.77|441.41|437.41|441.81|437.81|441.41|437.41|21
1612351200000|2021-02-03 11:20:00|441.35|437.35|441.39|437.39|441.48|437.48|441.28|437.28|25
1612351210000|2021-02-03 11:20:10|441.38|437.38|441.21|437.21|441.38|437.38|441.11|437.11|23
1612351220000|2021-02-03 11:20:20|441.23|437.23|441.31|437.31|441.32|437.32|441.19|437.19|25
1612351230000|2021-02-03 11:20:30|441.28|437.28|441.31|437.31|441.32|437.32|441.23|437.23|22
1612351240000|2021-02-03 11:20:40|441.3|437.3|441.23|437.23|441.32|437.32|441.05|437.05|26
1612351250000|2021-02-03 11:20:50|441.22|437.22|441.06|437.06|441.29|437.29|441.06|437.06|20
1612351260000|2021-02-03 11:21:00|441.08|437.08|441.17|437.17|441.24|437.24|441.08|437.08|31
1612351270000|2021-02-03 11:21:10|441.16|437.16|441.12|437.12|441.2|437.2|441.12|437.12|20
1612351280000|2021-02-03 11:21:20|441.09|437.09|441.13|437.13|441.16|437.16|441.09|437.09|21
1612351290000|2021-02-03 11:21:30|441.11|437.11|441.14|437.14|441.18|437.18|441.11|437.11|15
1612351300000|2021-02-03 11:21:40|441.18|437.18|441.15|437.15|441.18|437.18|441.13|437.13|15
1612351310000|2021-02-03 11:21:50|441.16|437.16|441.18|437.18|441.19|437.19|441.13|437.13|18
1612351320000|2021-02-03 11:22:00|441.17|437.17|441.17|437.17|441.21|437.21|441.16|437.16|13
1612351330000|2021-02-03 11:22:10|441.18|437.18|441.17|437.17|441.21|437.21|441.17|437.17|7
1612351340000|2021-02-03 11:22:20|441.19|437.19|441.15|437.15|441.19|437.19|441.13|437.13|21
1612351350000|2021-02-03 11:22:30|441.16|437.16|441.16|437.16|441.16|437.16|441.14|437.14|4
1612351360000|2021-02-03 11:22:40|441.14|437.14|440.99|436.99|441.19|437.19|440.99|436.99|22
1612351370000|2021-02-03 11:22:50|441|437|440.99|436.99|441.02|437.02|440.94|436.94|16
1612351380000|2021-02-03 11:23:00|441|437|441.31|437.31|441.31|437.31|441|437|23
1612351390000|2021-02-03 11:23:10|441.22|437.22|441.18|437.18|441.22|437.22|440.92|436.92|18
1612351400000|2021-02-03 11:23:20|441.22|437.22|441.19|437.19|441.23|437.23|441.14|437.14|23
1612351410000|2021-02-03 11:23:30|441.17|437.17|441.11|437.11|441.19|437.19|441.08|437.08|21
1612351420000|2021-02-03 11:23:40|441.1|437.1|441.08|437.08|441.18|437.18|441.07|437.07|14
1612351430000|2021-02-03 11:23:50|441.07|437.07|441.1|437.1|441.1|437.1|441.07|437.07|12
1612351440000|2021-02-03 11:24:00|441.09|437.09|440.92|436.92|441.14|437.14|440.92|436.92|15
1612351450000|2021-02-03 11:24:10|440.91|436.91|440.98|436.98|440.98|436.98|440.89|436.89|10
1612351460000|2021-02-03 11:24:20|441|437|440.92|436.92|441|437|440.92|436.92|16
1612351470000|2021-02-03 11:24:30|440.91|436.91|440.6|436.6|440.91|436.91|440.59|436.59|25
1612351480000|2021-02-03 11:24:40|440.56|436.56|440.26|436.26|440.57|436.57|440.22|436.22|25
1612351490000|2021-02-03 11:24:50|440.25|436.25|440.37|436.37|440.37|436.37|440.22|436.22|17
1612351500000|2021-02-03 11:25:00|440.38|436.38|440.27|436.27|440.38|436.38|440.23|436.23|12
1612351510000|2021-02-03 11:25:10|440.28|436.28|440.16|436.16|440.37|436.37|440.16|436.16|17
1612351520000|2021-02-03 11:25:20|440.17|436.17|440.14|436.14|440.19|436.19|440.14|436.14|17
1612351530000|2021-02-03 11:25:30|440.13|436.13|440.26|436.26|440.28|436.28|440.13|436.13|25
1612351540000|2021-02-03 11:25:40|440.25|436.25|440.13|436.13|440.25|436.25|440.11|436.11|27
1612351550000|2021-02-03 11:25:50|440.12|436.12|440.13|436.13|440.14|436.14|440.1|436.1|16
1612351560000|2021-02-03 11:26:00|440.1|436.1|440.37|436.37|440.43|436.43|440.1|436.1|27
1612351570000|2021-02-03 11:26:10|440.36|436.36|440.37|436.37|440.42|436.42|440.32|436.32|15
1612351580000|2021-02-03 11:26:20|440.38|436.38|440.43|436.43|440.66|436.66|440.37|436.37|32
1612351590000|2021-02-03 11:26:30|440.44|436.44|440.37|436.37|440.49|436.49|440.33|436.33|24
1612351600000|2021-02-03 11:26:40|440.34|436.34|440.31|436.31|440.39|436.39|440.3|436.3|25
1612351610000|2021-02-03 11:26:50|440.32|436.32|440.32|436.32|440.38|436.38|440.3|436.3|18
1612351620000|2021-02-03 11:27:00|440.31|436.31|440.4|436.4|440.44|436.44|440.31|436.31|26
1612351630000|2021-02-03 11:27:10|440.41|436.41|440.42|436.42|440.42|436.42|440.31|436.31|25
1612351640000|2021-02-03 11:27:20|440.43|436.43|440.36|436.36|440.43|436.43|440.21|436.21|25
1612351650000|2021-02-03 11:27:30|440.38|436.38|440.28|436.28|440.42|436.42|440.24|436.24|32
1612351660000|2021-02-03 11:27:40|440.4|436.4|440.38|436.38|440.44|436.44|440.36|436.36|24
1612351670000|2021-02-03 11:27:50|440.42|436.42|440.33|436.33|440.43|436.43|440.27|436.27|16
1612351680000|2021-02-03 11:28:00|440.34|436.34|440.42|436.42|440.44|436.44|440.28|436.28|26
1612351690000|2021-02-03 11:28:10|440.41|436.41|440.39|436.39|440.43|436.43|440.26|436.26|20
1612351700000|2021-02-03 11:28:20|440.38|436.38|440.36|436.36|440.38|436.38|440.33|436.33|22
1612351710000|2021-02-03 11:28:30|440.37|436.37|440.42|436.42|440.44|436.44|440.36|436.36|20
1612351720000|2021-02-03 11:28:40|440.41|436.41|440.39|436.39|440.44|436.44|440.33|436.33|26
1612351730000|2021-02-03 11:28:50|440.38|436.38|440.41|436.41|440.43|436.43|440.38|436.38|31
1612351740000|2021-02-03 11:29:00|440.42|436.42|440.34|436.34|440.44|436.44|440.34|436.34|20
1612351750000|2021-02-03 11:29:10|440.35|436.35|440.36|436.36|440.37|436.37|440.34|436.34|6
1612351760000|2021-02-03 11:29:20|440.35|436.35|440.38|436.38|440.4|436.4|440.35|436.35|17
1612351770000|2021-02-03 11:29:30|440.37|436.37|440.4|436.4|440.42|436.42|440.36|436.36|23
1612351780000|2021-02-03 11:29:40|440.41|436.41|440.42|436.42|440.45|436.45|440.4|436.4|23
1612351790000|2021-02-03 11:29:50|440.41|436.41|440.43|436.43|440.44|436.44|440.37|436.37|24
1612351800000|2021-02-03 11:30:00|440.4|436.4|440.4|436.4|440.45|436.45|440.38|436.38|25
1612351810000|2021-02-03 11:30:10|440.38|436.38|440.43|436.43|440.6|436.6|440.34|436.34|24
1612351820000|2021-02-03 11:30:20|440.44|436.44|440.36|436.36|440.48|436.48|440.27|436.27|23
1612351830000|2021-02-03 11:30:30|440.34|436.34|440.25|436.25|440.34|436.34|440.2|436.2|13
1612351840000|2021-02-03 11:30:40|440.23|436.23|440.13|436.13|440.25|436.25|440.12|436.12|14
1612351850000|2021-02-03 11:30:50|440.05|436.05|439.93|435.93|440.05|436.05|439.93|435.93|9
1612351860000|2021-02-03 11:31:00|439.95|435.95|440.08|436.08|440.11|436.11|439.95|435.95|22
1612351870000|2021-02-03 11:31:10|440.07|436.07|440.11|436.11|440.12|436.12|440.07|436.07|14
1612351880000|2021-02-03 11:31:20|440.12|436.12|440.09|436.09|440.12|436.12|440.06|436.06|16
1612351890000|2021-02-03 11:31:30|440.1|436.1|440.37|436.37|440.38|436.38|440.1|436.1|26
1612351900000|2021-02-03 11:31:40|440.4|436.4|440.47|436.47|440.51|436.51|440.38|436.38|18
1612351910000|2021-02-03 11:31:50|440.44|436.44|440.42|436.42|440.51|436.51|440.41|436.41|13
1612351920000|2021-02-03 11:32:00|440.43|436.43|440.41|436.41|440.44|436.44|440.4|436.4|9
1612351930000|2021-02-03 11:32:10|440.42|436.42|440.43|436.43|440.53|436.53|440.39|436.39|21
1612351940000|2021-02-03 11:32:20|440.42|436.42|440.43|436.43|440.43|436.43|440.41|436.41|14
1612351950000|2021-02-03 11:32:30|440.42|436.42|440.42|436.42|440.43|436.43|440.4|436.4|17
1612351960000|2021-02-03 11:32:40|440.43|436.43|440.43|436.43|440.43|436.43|440.41|436.41|20
1612351970000|2021-02-03 11:32:50|440.42|436.42|440.68|436.68|440.68|436.68|440.41|436.41|22
1612351980000|2021-02-03 11:33:00|440.69|436.69|440.65|436.65|440.73|436.73|440.55|436.55|26
1612351990000|2021-02-03 11:33:10|440.6|436.6|440.57|436.57|440.64|436.64|440.55|436.55|12
1612352000000|2021-02-03 11:33:20|440.56|436.56|440.63|436.63|440.63|436.63|440.56|436.56|15
1612352010000|2021-02-03 11:33:30|440.64|436.64|440.69|436.69|440.7|436.7|440.61|436.61|17
1612352020000|2021-02-03 11:33:40|440.76|436.76|440.67|436.67|440.76|436.76|440.66|436.66|14
1612352030000|2021-02-03 11:33:50|440.68|436.68|440.75|436.75|440.78|436.78|440.68|436.68|21
1612352040000|2021-02-03 11:34:00|440.74|436.74|440.73|436.73|440.77|436.77|440.68|436.68|16
1612352050000|2021-02-03 11:34:10|440.72|436.72|440.8|436.8|440.8|436.8|440.66|436.66|19
1612352060000|2021-02-03 11:34:20|440.82|436.82|440.96|436.96|440.97|436.97|440.82|436.82|16
1612352070000|2021-02-03 11:34:30|440.97|436.97|441.05|437.05|441.08|437.08|440.96|436.96|12
1612352080000|2021-02-03 11:34:40|441.07|437.07|441.07|437.07|441.08|437.08|441.07|437.07|3
1612352090000|2021-02-03 11:34:50|441.08|437.08|441.08|437.08|441.09|437.09|441.08|437.08|5
1612352100000|2021-02-03 11:35:00|441.11|437.11|441.27|437.27|441.28|437.28|441.11|437.11|13
1612352110000|2021-02-03 11:35:10|441.31|437.31|441.33|437.33|441.33|437.33|441.29|437.29|18
1612352120000|2021-02-03 11:35:20|441.31|437.31|441.37|437.37|441.37|437.37|441.28|437.28|23
1612352130000|2021-02-03 11:35:30|441.35|437.35|441.37|437.37|441.37|437.37|441.3|437.3|18
1612352140000|2021-02-03 11:35:40|441.38|437.38|441.25|437.25|441.38|437.38|441.25|437.25|11
1612352150000|2021-02-03 11:35:50|441.27|437.27|440.82|436.82|441.28|437.28|440.82|436.82|25
1612352160000|2021-02-03 11:36:00|440.83|436.83|440.58|436.58|440.83|436.83|440.58|436.58|24
1612352170000|2021-02-03 11:36:10|440.63|436.63|440.35|436.35|440.64|436.64|440.22|436.22|25
1612352180000|2021-02-03 11:36:20|440.34|436.34|440.37|436.37|440.41|436.41|440.34|436.34|12
1612352190000|2021-02-03 11:36:30|440.38|436.38|440.38|436.38|440.39|436.39|440.33|436.33|15
1612352200000|2021-02-03 11:36:40|440.39|436.39|440.38|436.38|440.39|436.39|440.28|436.28|21
1612352210000|2021-02-03 11:36:50|440.42|436.42|440.44|436.44|440.51|436.51|440.37|436.37|27
1612352220000|2021-02-03 11:37:00|440.48|436.48|440.32|436.32|440.48|436.48|440.32|436.32|23
1612352230000|2021-02-03 11:37:10|440.33|436.33|440.33|436.33|440.37|436.37|440.31|436.31|14
1612352240000|2021-02-03 11:37:20|440.34|436.34|440.32|436.32|440.35|436.35|440.3|436.3|13
1612352250000|2021-02-03 11:37:30|440.36|436.36|440.37|436.37|440.42|436.42|440.36|436.36|6
1612352260000|2021-02-03 11:37:40|440.36|436.36|440.34|436.34|440.37|436.37|440.33|436.33|5
1612352270000|2021-02-03 11:37:50|440.35|436.35|440.33|436.33|440.36|436.36|440.31|436.31|8
1612352280000|2021-02-03 11:38:00|440.34|436.34|440.4|436.4|440.41|436.41|440.34|436.34|4
1612352290000|2021-02-03 11:38:10|440.41|436.41|440.41|436.41|440.42|436.42|440.4|436.4|7
1612352300000|2021-02-03 11:38:20|440.4|436.4|440.53|436.53|440.63|436.63|440.4|436.4|17
1612352310000|2021-02-03 11:38:30|440.48|436.48|440.46|436.46|440.52|436.52|440.42|436.42|20
1612352320000|2021-02-03 11:38:40|440.45|436.45|440.44|436.44|440.45|436.45|440.34|436.34|18
1612352330000|2021-02-03 11:38:50|440.4|436.4|440.61|436.61|440.61|436.61|440.4|436.4|19
1612352340000|2021-02-03 11:39:00|440.47|436.47|440.73|436.73|440.84|436.84|440.47|436.47|26
1612352350000|2021-02-03 11:39:10|440.74|436.74|440.75|436.75|440.76|436.76|440.73|436.73|20
1612352360000|2021-02-03 11:39:20|440.73|436.73|440.75|436.75|440.75|436.75|440.71|436.71|7
1612352370000|2021-02-03 11:39:30|440.8|436.8|440.93|436.93|440.96|436.96|440.63|436.63|27
1612352380000|2021-02-03 11:39:40|440.94|436.94|441.14|437.14|441.16|437.16|440.88|436.88|20
1612352390000|2021-02-03 11:39:50|441.15|437.15|441.17|437.17|441.2|437.2|441.15|437.15|16
1612352400000|2021-02-03 11:40:00|441.2|437.2|441.21|437.21|441.24|437.24|441.19|437.19|10
1612352410000|2021-02-03 11:40:10|440.93|436.93|441.07|437.07|441.18|437.18|440.93|436.93|18
1612352420000|2021-02-03 11:40:20|441.1|437.1|440.82|436.82|441.1|437.1|440.77|436.77|31
1612352430000|2021-02-03 11:40:30|440.81|436.81|440.78|436.78|440.83|436.83|440.75|436.75|26
1612352440000|2021-02-03 11:40:40|440.83|436.83|440.79|436.79|440.83|436.83|440.74|436.74|10
1612352450000|2021-02-03 11:40:50|440.78|436.78|440.78|436.78|440.8|436.8|440.74|436.74|7
1612352460000|2021-02-03 11:41:00|440.71|436.71|440.55|436.55|440.71|436.71|440.46|436.46|27
1612352470000|2021-02-03 11:41:10|440.59|436.59|440.64|436.64|440.64|436.64|440.53|436.53|17
1612352480000|2021-02-03 11:41:20|440.65|436.65|440.59|436.59|440.65|436.65|440.55|436.55|17
1612352490000|2021-02-03 11:41:30|440.6|436.6|440.59|436.59|440.64|436.64|440.57|436.57|18
1612352500000|2021-02-03 11:41:40|440.58|436.58|440.62|436.62|440.64|436.64|440.58|436.58|17
1612352510000|2021-02-03 11:41:50|440.61|436.61|440.93|436.93|440.98|436.98|440.61|436.61|17
1612352520000|2021-02-03 11:42:00|440.92|436.92|440.95|436.95|440.99|436.99|440.92|436.92|8
1612352530000|2021-02-03 11:42:10|440.93|436.93|440.96|436.96|440.99|436.99|440.93|436.93|12
1612352540000|2021-02-03 11:42:20|440.98|436.98|440.75|436.75|440.98|436.98|440.71|436.71|23
1612352550000|2021-02-03 11:42:30|440.76|436.76|440.75|436.75|440.78|436.78|440.73|436.73|17
1612352560000|2021-02-03 11:42:40|440.74|436.74|440.67|436.67|440.75|436.75|440.53|436.53|18
1612352570000|2021-02-03 11:42:50|440.68|436.68|440.64|436.64|440.69|436.69|440.6|436.6|26
1612352580000|2021-02-03 11:43:00|440.67|436.67|440.65|436.65|440.77|436.77|440.63|436.63|22
1612352590000|2021-02-03 11:43:10|440.64|436.64|440.63|436.63|440.66|436.66|440.62|436.62|21
1612352600000|2021-02-03 11:43:20|440.62|436.62|440.64|436.64|440.74|436.74|440.62|436.62|20
1612352610000|2021-02-03 11:43:30|440.62|436.62|440.59|436.59|440.67|436.67|440.57|436.57|19
1612352620000|2021-02-03 11:43:40|440.6|436.6|440.34|436.34|440.6|436.6|440.33|436.33|22
1612352630000|2021-02-03 11:43:50|440.33|436.33|440.39|436.39|440.43|436.43|440.33|436.33|25
1612352640000|2021-02-03 11:44:00|440.41|436.41|440.35|436.35|440.41|436.41|440.32|436.32|29
1612352650000|2021-02-03 11:44:10|440.36|436.36|440.36|436.36|440.39|436.39|440.34|436.34|22
1612352660000|2021-02-03 11:44:20|440.37|436.37|440.42|436.42|440.42|436.42|440.35|436.35|20
1612352670000|2021-02-03 11:44:30|440.4|436.4|440.38|436.38|440.46|436.46|440.38|436.38|20
1612352680000|2021-02-03 11:44:40|440.36|436.36|440.38|436.38|440.41|436.41|440.36|436.36|13
1612352690000|2021-02-03 11:44:50|440.4|436.4|440.34|436.34|440.4|436.4|440.34|436.34|17
1612352700000|2021-02-03 11:45:00|440.36|436.36|440.59|436.59|440.59|436.59|440.35|436.35|29
1612352710000|2021-02-03 11:45:10|440.53|436.53|440.74|436.74|440.85|436.85|440.53|436.53|32
1612352720000|2021-02-03 11:45:20|440.75|436.75|440.73|436.73|440.77|436.77|440.7|436.7|19
1612352730000|2021-02-03 11:45:30|440.75|436.75|440.69|436.69|440.81|436.81|440.67|436.67|24
1612352740000|2021-02-03 11:45:40|440.68|436.68|440.51|436.51|440.68|436.68|440.5|436.5|28
1612352750000|2021-02-03 11:45:50|440.5|436.5|440.47|436.47|440.52|436.52|440.44|436.44|18
1612352760000|2021-02-03 11:46:00|440.46|436.46|440.41|436.41|440.47|436.47|440.41|436.41|14
1612352770000|2021-02-03 11:46:10|440.42|436.42|440.39|436.39|440.45|436.45|440.38|436.38|17
1612352780000|2021-02-03 11:46:20|440.41|436.41|440.35|436.35|440.44|436.44|440.35|436.35|21
1612352790000|2021-02-03 11:46:30|440.36|436.36|440.32|436.32|440.38|436.38|440.24|436.24|26
1612352800000|2021-02-03 11:46:40|440.28|436.28|440.27|436.27|440.28|436.28|440.25|436.25|8
1612352810000|2021-02-03 11:46:50|440.26|436.26|440.22|436.22|440.26|436.26|440.18|436.18|13
1612352820000|2021-02-03 11:47:00|440.24|436.24|440.22|436.22|440.24|436.24|440.18|436.18|20
1612352830000|2021-02-03 11:47:10|440.2|436.2|440.2|436.2|440.29|436.29|440.17|436.17|25
1612352840000|2021-02-03 11:47:20|440.21|436.21|440.25|436.25|440.25|436.25|440.2|436.2|8
1612352850000|2021-02-03 11:47:30|440.35|436.35|440.34|436.34|440.35|436.35|440.29|436.29|16
1612352860000|2021-02-03 11:47:40|440.35|436.35|440.21|436.21|440.35|436.35|440.2|436.2|17
1612352870000|2021-02-03 11:47:50|440.2|436.2|440.18|436.18|440.23|436.23|440.1|436.1|25
1612352880000|2021-02-03 11:48:00|440.17|436.17|440.11|436.11|440.19|436.19|440.1|436.1|23
1612352890000|2021-02-03 11:48:10|440.12|436.12|440.09|436.09|440.15|436.15|440.08|436.08|14
1612352900000|2021-02-03 11:48:20|440.1|436.1|440.18|436.18|440.19|436.19|440.1|436.1|20
1612352910000|2021-02-03 11:48:30|440.17|436.17|437.77|433.77|440.18|436.18|437.66|433.66|24
1612352920000|2021-02-03 11:48:40|437.81|433.81|438.23|434.23|438.39|434.39|437.81|433.81|25
1612352930000|2021-02-03 11:48:50|438.15|434.15|437.86|433.86|438.22|434.22|437.45|433.45|23
1612352940000|2021-02-03 11:49:00|437.88|433.88|436.99|432.99|437.94|433.94|436.88|432.88|27
1612352950000|2021-02-03 11:49:10|436.98|432.98|436.34|432.34|436.98|432.98|436.29|432.29|34
1612352960000|2021-02-03 11:49:20|436.42|432.42|436.97|432.97|437.02|433.02|436.42|432.42|27
1612352970000|2021-02-03 11:49:30|437.01|433.01|436.9|432.9|437.12|433.12|436.71|432.71|31
1612352980000|2021-02-03 11:49:40|436.89|432.89|436.8|432.8|437.59|433.59|436.8|432.8|30
1612352990000|2021-02-03 11:49:50|436.73|432.73|436.27|432.27|436.73|432.73|436.26|432.26|31
1612353000000|2021-02-03 11:50:00|436.29|432.29|436.14|432.14|436.42|432.42|436.13|432.13|29
1612353010000|2021-02-03 11:50:10|436.12|432.12|435.63|431.63|436.12|432.12|435.47|431.47|25
1612353020000|2021-02-03 11:50:20|435.48|431.48|435.85|431.85|435.85|431.85|435.45|431.45|21
1612353030000|2021-02-03 11:50:30|435.83|431.83|435.57|431.57|435.86|431.86|435.54|431.54|28
1612353040000|2021-02-03 11:50:40|435.35|431.35|435.42|431.42|435.63|431.63|435.3|431.3|31
1612353050000|2021-02-03 11:50:50|435.4|431.4|435.5|431.5|435.63|431.63|435.4|431.4|35
1612353060000|2021-02-03 11:51:00|435.29|431.29|435.22|431.22|435.34|431.34|434.99|430.99|35
1612353070000|2021-02-03 11:51:10|435.18|431.18|433.85|429.85|435.23|431.23|433.82|429.82|34
1612353080000|2021-02-03 11:51:20|433.91|429.91|434.03|430.03|434.38|430.38|433.91|429.91|32
1612353090000|2021-02-03 11:51:30|434.02|430.02|434.29|430.29|434.31|430.31|434|430|33
1612353100000|2021-02-03 11:51:40|434.26|430.26|434.35|430.35|434.58|430.58|434.26|430.26|35
1612353110000|2021-02-03 11:51:50|434.44|430.44|434.15|430.15|434.44|430.44|434.1|430.1|33
1612353120000|2021-02-03 11:52:00|434.14|430.14|434.78|430.78|434.82|430.82|434.1|430.1|31
1612353130000|2021-02-03 11:52:10|434.8|430.8|434.91|430.91|434.92|430.92|434.41|430.41|25
1612353140000|2021-02-03 11:52:20|434.52|430.52|434.23|430.23|434.75|430.75|434.22|430.22|30
1612353150000|2021-02-03 11:52:30|434.19|430.19|434.37|430.37|434.41|430.41|434.09|430.09|30
1612353160000|2021-02-03 11:52:40|434.36|430.36|434.42|430.42|434.48|430.48|434.28|430.28|29
1612353170000|2021-02-03 11:52:50|434.44|430.44|434.3|430.3|434.56|430.56|434.26|430.26|32
1612353180000|2021-02-03 11:53:00|434.32|430.32|434.14|430.14|434.41|430.41|434.05|430.05|33
1612353190000|2021-02-03 11:53:10|434.13|430.13|434.18|430.18|434.39|430.39|434.13|430.13|24
1612353200000|2021-02-03 11:53:20|434.2|430.2|434.62|430.62|434.66|430.66|434.2|430.2|26
1612353210000|2021-02-03 11:53:30|434.69|430.69|434.54|430.54|434.69|430.69|434.36|430.36|26
1612353220000|2021-02-03 11:53:40|434.57|430.57|434.76|430.76|434.8|430.8|434.08|430.08|30
1612353230000|2021-02-03 11:53:50|434.77|430.77|434.29|430.29|434.77|430.77|434.23|430.23|30
1612353240000|2021-02-03 11:54:00|434.32|430.32|434.26|430.26|434.33|430.33|434.2|430.2|20
1612353250000|2021-02-03 11:54:10|434.27|430.27|434.34|430.34|434.36|430.36|434.18|430.18|27
1612353260000|2021-02-03 11:54:20|434.33|430.33|434.44|430.44|434.44|430.44|434.24|430.24|32
1612353270000|2021-02-03 11:54:30|434.42|430.42|434.62|430.62|434.62|430.62|434.42|430.42|24
1612353280000|2021-02-03 11:54:40|434.7|430.7|434.9|430.9|434.92|430.92|434.7|430.7|27
1612353290000|2021-02-03 11:54:50|434.87|430.87|435.19|431.19|435.28|431.28|434.87|430.87|25
1612353300000|2021-02-03 11:55:00|435.28|431.28|436.1|432.1|436.1|432.1|435.28|431.28|28
1612353310000|2021-02-03 11:55:10|436.08|432.08|435.74|431.74|436.08|432.08|435.49|431.49|26
1612353320000|2021-02-03 11:55:20|435.75|431.75|435.29|431.29|435.75|431.75|435.29|431.29|24
1612353330000|2021-02-03 11:55:30|435.27|431.27|435.15|431.15|435.33|431.33|435.06|431.06|32
1612353340000|2021-02-03 11:55:40|435.16|431.16|434.94|430.94|435.29|431.29|434.88|430.88|31
1612353350000|2021-02-03 11:55:50|434.93|430.93|434.71|430.71|434.93|430.93|434.5|430.5|32
1612353360000|2021-02-03 11:56:00|434.69|430.69|434.62|430.62|434.71|430.71|434.44|430.44|29
1612353370000|2021-02-03 11:56:10|434.63|430.63|434.24|430.24|434.64|430.64|434.09|430.09|32
1612353380000|2021-02-03 11:56:20|434.28|430.28|434|430|434.3|430.3|434|430|27
1612353390000|2021-02-03 11:56:30|434.33|430.33|433.94|429.94|434.45|430.45|433.94|429.94|26
1612353400000|2021-02-03 11:56:40|433.92|429.92|434.21|430.21|434.34|430.34|433.83|429.83|34
1612353410000|2021-02-03 11:56:50|434.22|430.22|434.21|430.21|434.39|430.39|434.21|430.21|33
1612353420000|2021-02-03 11:57:00|434.27|430.27|434.59|430.59|434.67|430.67|434.24|430.24|24
1612353430000|2021-02-03 11:57:10|434.6|430.6|434.56|430.56|434.72|430.72|434.28|430.28|27
1612353440000|2021-02-03 11:57:20|434.71|430.71|434.59|430.59|434.76|430.76|434.42|430.42|26
1612353450000|2021-02-03 11:57:30|434.51|430.51|435.37|431.37|435.39|431.39|434.51|430.51|21
1612353460000|2021-02-03 11:57:40|435.38|431.38|434.62|430.62|435.39|431.39|434.59|430.59|30
1612353470000|2021-02-03 11:57:50|434.61|430.61|434.41|430.41|434.62|430.62|434.41|430.41|24
1612353480000|2021-02-03 11:58:00|434.34|430.34|434.49|430.49|434.52|430.52|434.17|430.17|33
1612353490000|2021-02-03 11:58:10|434.46|430.46|434.74|430.74|434.74|430.74|434.45|430.45|23
1612353500000|2021-02-03 11:58:20|434.75|430.75|434.71|430.71|434.75|430.75|434.66|430.66|28
1612353510000|2021-02-03 11:58:30|434.72|430.72|434.65|430.65|434.72|430.72|434.36|430.36|27
1612353520000|2021-02-03 11:58:40|434.68|430.68|434.13|430.13|434.7|430.7|434.13|430.13|31
1612353530000|2021-02-03 11:58:50|434.1|430.1|434.49|430.49|434.49|430.49|434.1|430.1|29
1612353540000|2021-02-03 11:59:00|434.48|430.48|434.4|430.4|434.72|430.72|434.4|430.4|26
1612353550000|2021-02-03 11:59:10|434.39|430.39|434.31|430.31|434.45|430.45|434.11|430.11|27
1612353560000|2021-02-03 11:59:20|434.33|430.33|434.32|430.32|434.4|430.4|434.22|430.22|34
1612353570000|2021-02-03 11:59:30|434.34|430.34|434.32|430.32|434.35|430.35|434.21|430.21|28
1612353580000|2021-02-03 11:59:40|434.33|430.33|434.62|430.62|434.63|430.63|434.32|430.32|24
1612353590000|2021-02-03 11:59:50|434.61|430.61|434.49|430.49|434.62|430.62|434.25|430.25|19
1612353600000|2021-02-03 12:00:00|434.52|430.52|434.19|430.19|434.59|430.59|434.1|430.1|34
1612353610000|2021-02-03 12:00:10|434.24|430.24|433.5|429.5|434.3|430.3|433.5|429.5|27
1612353620000|2021-02-03 12:00:20|433.48|429.48|433.53|429.53|433.63|429.63|433.48|429.48|29
1612353630000|2021-02-03 12:00:30|433.52|429.52|433.4|429.4|433.52|429.52|433.28|429.28|29
1612353640000|2021-02-03 12:00:40|433.39|429.39|433.68|429.68|433.75|429.75|433.25|429.25|30
1612353650000|2021-02-03 12:00:50|433.66|429.66|433.64|429.64|433.69|429.69|433.55|429.55|31
1612353660000|2021-02-03 12:01:00|433.66|429.66|434.18|430.18|434.21|430.21|433.66|429.66|29
1612353670000|2021-02-03 12:01:10|434.16|430.16|433.86|429.86|434.16|430.16|433.82|429.82|29
1612353680000|2021-02-03 12:01:20|433.85|429.85|433.84|429.84|433.87|429.87|433.42|429.42|34
1612353690000|2021-02-03 12:01:30|433.7|429.7|433.74|429.74|433.85|429.85|433.68|429.68|30
1612353700000|2021-02-03 12:01:40|433.85|429.85|433.81|429.81|433.87|429.87|433.45|429.45|30
1612353710000|2021-02-03 12:01:50|433.8|429.8|433.84|429.84|433.99|429.99|433.48|429.48|34
1612353720000|2021-02-03 12:02:00|433.83|429.83|433.78|429.78|433.83|429.83|433.75|429.75|24
1612353730000|2021-02-03 12:02:10|433.75|429.75|433.77|429.77|433.81|429.81|433.36|429.36|28
1612353740000|2021-02-03 12:02:20|433.73|429.73|433.45|429.45|433.77|429.77|433.45|429.45|26
1612353750000|2021-02-03 12:02:30|433.51|429.51|433.64|429.64|433.64|429.64|433.51|429.51|19
1612353760000|2021-02-03 12:02:40|433.61|429.61|433.74|429.74|433.82|429.82|433.6|429.6|25
1612353770000|2021-02-03 12:02:50|433.76|429.76|433.91|429.91|433.91|429.91|433.7|429.7|29
1612353780000|2021-02-03 12:03:00|433.92|429.92|433.92|429.92|433.99|429.99|433.82|429.82|22
1612353790000|2021-02-03 12:03:10|433.91|429.91|433.75|429.75|433.93|429.93|433.74|429.74|25
1612353800000|2021-02-03 12:03:20|433.74|429.74|433.75|429.75|433.78|429.78|433.74|429.74|12
1612353810000|2021-02-03 12:03:30|433.73|429.73|433.79|429.79|433.79|429.79|433.57|429.57|18
1612353820000|2021-02-03 12:03:40|433.84|429.84|433.95|429.95|434.01|430.01|433.84|429.84|23
1612353830000|2021-02-03 12:03:50|433.94|429.94|433.61|429.61|433.94|429.94|433.53|429.53|21
1612353840000|2021-02-03 12:04:00|433.6|429.6|433.49|429.49|433.6|429.6|433.39|429.39|20
1612353850000|2021-02-03 12:04:10|433.48|429.48|433.39|429.39|433.48|429.48|433.13|429.13|29
1612353860000|2021-02-03 12:04:20|433.42|429.42|433.24|429.24|433.42|429.42|433.14|429.14|28
1612353870000|2021-02-03 12:04:30|433.25|429.25|433.23|429.23|433.35|429.35|433.22|429.22|23
1612353880000|2021-02-03 12:04:40|433.29|429.29|432.47|428.47|433.39|429.39|432.47|428.47|32
1612353890000|2021-02-03 12:04:50|432.48|428.48|430.73|426.73|432.54|428.54|430.73|426.73|24
1612353900000|2021-02-03 12:05:00|430.83|426.83|431.15|427.15|431.42|427.42|430.83|426.83|30
1612353910000|2021-02-03 12:05:10|431.13|427.13|431.11|427.11|431.37|427.37|431.07|427.07|26
1612353920000|2021-02-03 12:05:20|431.12|427.12|431.92|427.92|431.92|427.92|431.08|427.08|35
1612353930000|2021-02-03 12:05:30|431.96|427.96|432.04|428.04|432.06|428.06|431.84|427.84|19
1612353940000|2021-02-03 12:05:40|432.06|428.06|432.25|428.25|432.25|428.25|432.02|428.02|22
1612353950000|2021-02-03 12:05:50|432.23|428.23|432.18|428.18|432.24|428.24|432.08|428.08|22
1612353960000|2021-02-03 12:06:00|432.29|428.29|432.16|428.16|432.47|428.47|432.11|428.11|23
1612353970000|2021-02-03 12:06:10|432.17|428.17|432.19|428.19|432.37|428.37|432.03|428.03|23
1612353980000|2021-02-03 12:06:20|432.12|428.12|432.11|428.11|432.34|428.34|432.09|428.09|22
1612353990000|2021-02-03 12:06:30|432.5|428.5|432.72|428.72|432.86|428.86|432.47|428.47|22
1612354000000|2021-02-03 12:06:40|432.71|428.71|432.21|428.21|432.71|428.71|432.08|428.08|29
1612354010000|2021-02-03 12:06:50|432.19|428.19|432|428|432.41|428.41|431.94|427.94|23
1612354020000|2021-02-03 12:07:00|432.01|428.01|432.1|428.1|432.1|428.1|432.01|428.01|20
1612354030000|2021-02-03 12:07:10|432.06|428.06|432.38|428.38|432.38|428.38|432.06|428.06|20
1612354040000|2021-02-03 12:07:20|432.29|428.29|432.2|428.2|432.29|428.29|431.9|427.9|17
1612354050000|2021-02-03 12:07:30|432.22|428.22|431.89|427.89|432.22|428.22|431.89|427.89|6
1612354060000|2021-02-03 12:07:40|432.04|428.04|432.25|428.25|432.26|428.26|432.04|428.04|16
1612354070000|2021-02-03 12:07:50|432.24|428.24|432.64|428.64|432.74|428.74|432.24|428.24|16
1612354080000|2021-02-03 12:08:00|432.63|428.63|432.62|428.62|432.84|428.84|432.39|428.39|27
1612354090000|2021-02-03 12:08:10|432.61|428.61|432.4|428.4|432.61|428.61|432.29|428.29|21
1612354100000|2021-02-03 12:08:20|432.39|428.39|432.46|428.46|432.55|428.55|432.39|428.39|20
1612354110000|2021-02-03 12:08:30|432.53|428.53|432.51|428.51|432.58|428.58|432.45|428.45|16
1612354120000|2021-02-03 12:08:40|432.49|428.49|432.46|428.46|432.54|428.54|432.43|428.43|22
1612354130000|2021-02-03 12:08:50|432.45|428.45|432.47|428.47|432.49|428.49|432.45|428.45|9
1612354140000|2021-02-03 12:09:00|432.48|428.48|432.81|428.81|432.81|428.81|432.48|428.48|27
1612354150000|2021-02-03 12:09:10|432.83|428.83|432.54|428.54|432.83|428.83|432.49|428.49|28
1612354160000|2021-02-03 12:09:20|432.56|428.56|432.49|428.49|432.56|428.56|432.47|428.47|23
1612354170000|2021-02-03 12:09:30|432.41|428.41|432.48|428.48|432.48|428.48|432.13|428.13|23
1612354180000|2021-02-03 12:09:40|432.49|428.49|432.77|428.77|432.77|428.77|432.49|428.49|25
1612354190000|2021-02-03 12:09:50|432.75|428.75|433.17|429.17|433.17|429.17|432.75|428.75|25
1612354200000|2021-02-03 12:10:00|433.18|429.18|433.27|429.27|433.27|429.27|433.04|429.04|14
1612354210000|2021-02-03 12:10:10|433.14|429.14|433.45|429.45|433.45|429.45|433|429|14
1612354220000|2021-02-03 12:10:20|433.48|429.48|433.73|429.73|433.74|429.74|433.45|429.45|11
1612354230000|2021-02-03 12:10:30|433.74|429.74|435.11|431.11|435.12|431.12|433.73|429.73|20
1612354240000|2021-02-03 12:10:40|434.79|430.79|434.89|430.89|435.07|431.07|434.78|430.78|30
1612354250000|2021-02-03 12:10:50|434.9|430.9|434.89|430.89|434.95|430.95|434.84|430.84|21
1612354260000|2021-02-03 12:11:00|434.9|430.9|435.1|431.1|435.13|431.13|434.9|430.9|26
1612354270000|2021-02-03 12:11:10|435.07|431.07|434.66|430.66|435.12|431.12|434.6|430.6|27
1612354280000|2021-02-03 12:11:20|434.6|430.6|434.55|430.55|434.63|430.63|434.41|430.41|25
1612354290000|2021-02-03 12:11:30|434.53|430.53|434.41|430.41|434.53|430.53|434.32|430.32|31
1612354300000|2021-02-03 12:11:40|434.38|430.38|434.59|430.59|434.65|430.65|434.18|430.18|30
1612354310000|2021-02-03 12:11:50|434.6|430.6|435.1|431.1|435.1|431.1|434.6|430.6|22
1612354320000|2021-02-03 12:12:00|435.11|431.11|435.18|431.18|435.18|431.18|435.11|431.11|14
1612354330000|2021-02-03 12:12:10|435.2|431.2|435.47|431.47|435.53|431.53|435.18|431.18|21
1612354340000|2021-02-03 12:12:20|435.48|431.48|435.75|431.75|435.76|431.76|435.48|431.48|17
1612354350000|2021-02-03 12:12:30|435.73|431.73|435.94|431.94|435.94|431.94|435.5|431.5|15
1612354360000|2021-02-03 12:12:40|435.93|431.93|435.69|431.69|435.93|431.93|435.68|431.68|18
1612354370000|2021-02-03 12:12:50|435.7|431.7|435.6|431.6|435.7|431.7|435.6|431.6|18
1612354380000|2021-02-03 12:13:00|435.53|431.53|435.8|431.8|435.83|431.83|435.48|431.48|31
1612354390000|2021-02-03 12:13:10|435.62|431.62|435.74|431.74|435.82|431.82|435.48|431.48|21
1612354400000|2021-02-03 12:13:20|435.73|431.73|435.79|431.79|435.83|431.83|435.71|431.71|26
1612354410000|2021-02-03 12:13:30|435.8|431.8|435.97|431.97|436.02|432.02|435.79|431.79|26
1612354420000|2021-02-03 12:13:40|436|432|436.31|432.31|436.31|432.31|435.91|431.91|18
1612354430000|2021-02-03 12:13:50|436.32|432.32|436.49|432.49|436.49|432.49|436.22|432.22|19
1612354440000|2021-02-03 12:14:00|436.46|432.46|436.47|432.47|436.5|432.5|436.46|432.46|11
1612354450000|2021-02-03 12:14:10|436.48|432.48|436.44|432.44|436.53|432.53|436.24|432.24|14
1612354460000|2021-02-03 12:14:20|436.45|432.45|436.45|432.45|436.5|432.5|436.45|432.45|8
1612354470000|2021-02-03 12:14:30|436.42|432.42|436.39|432.39|436.53|432.53|436.27|432.27|23
1612354480000|2021-02-03 12:14:40|436.42|432.42|436.49|432.49|436.53|432.53|436.36|432.36|23
1612354490000|2021-02-03 12:14:50|436.5|432.5|436.59|432.59|436.73|432.73|436.5|432.5|16
1612354500000|2021-02-03 12:15:00|436.58|432.58|436.94|432.94|436.98|432.98|436.46|432.46|16
1612354510000|2021-02-03 12:15:10|436.95|432.95|436.8|432.8|437.01|433.01|436.74|432.74|20
1612354520000|2021-02-03 12:15:20|436.82|432.82|436.84|432.84|436.91|432.91|436.72|432.72|26
1612354530000|2021-02-03 12:15:30|436.85|432.85|436.65|432.65|436.9|432.9|436.51|432.51|26
1612354540000|2021-02-03 12:15:40|436.66|432.66|436.52|432.52|436.66|432.66|436.45|432.45|26
1612354550000|2021-02-03 12:15:50|436.53|432.53|436.4|432.4|436.54|432.54|436.24|432.24|28
1612354560000|2021-02-03 12:16:00|436.42|432.42|436.61|432.61|436.62|432.62|436.42|432.42|33
1612354570000|2021-02-03 12:16:10|436.59|432.59|436.64|432.64|436.68|432.68|436.58|432.58|28
1612354580000|2021-02-03 12:16:20|436.63|432.63|436.33|432.33|436.63|432.63|436.32|432.32|26
1612354590000|2021-02-03 12:16:30|436.31|432.31|436.51|432.51|436.56|432.56|436.31|432.31|25
1612354600000|2021-02-03 12:16:40|436.5|432.5|436.56|432.56|436.59|432.59|436.5|432.5|24
1612354610000|2021-02-03 12:16:50|436.54|432.54|436.29|432.29|436.55|432.55|436.27|432.27|22
1612354620000|2021-02-03 12:17:00|436.27|432.27|436.27|432.27|436.27|432.27|436.18|432.18|9
1612354630000|2021-02-03 12:17:10|436.18|432.18|436.03|432.03|436.24|432.24|435.97|431.97|26
1612354640000|2021-02-03 12:17:20|436.02|432.02|435.96|431.96|436.04|432.04|435.85|431.85|19
1612354650000|2021-02-03 12:17:30|435.95|431.95|435.82|431.82|436.02|432.02|435.82|431.82|20
1612354660000|2021-02-03 12:17:40|435.83|431.83|435.97|431.97|435.97|431.97|435.82|431.82|17
1612354670000|2021-02-03 12:17:50|435.98|431.98|436.03|432.03|436.04|432.04|435.75|431.75|20
1612354680000|2021-02-03 12:18:00|436.04|432.04|436.06|432.06|436.11|432.11|436|432|21
1612354690000|2021-02-03 12:18:10|436.07|432.07|436.24|432.24|436.25|432.25|436.07|432.07|26
1612354700000|2021-02-03 12:18:20|436.26|432.26|436.15|432.15|436.26|432.26|436.08|432.08|21
1612354710000|2021-02-03 12:18:30|436.22|432.22|436.2|432.2|436.23|432.23|436.15|432.15|21
1612354720000|2021-02-03 12:18:40|436.22|432.22|436.21|432.21|436.27|432.27|436.09|432.09|27
1612354730000|2021-02-03 12:18:50|436.17|432.17|436.24|432.24|436.24|432.24|436.09|432.09|23
1612354740000|2021-02-03 12:19:00|436.25|432.25|436.01|432.01|436.26|432.26|436|432|20
1612354750000|2021-02-03 12:19:10|436.02|432.02|436.35|432.35|436.35|432.35|436.02|432.02|22
1612354760000|2021-02-03 12:19:20|436.37|432.37|436.35|432.35|436.39|432.39|436.34|432.34|4
1612354770000|2021-02-03 12:19:30|436.36|432.36|436.42|432.42|436.42|432.42|436.28|432.28|18
1612354780000|2021-02-03 12:19:40|436.39|432.39|436.29|432.29|436.39|432.39|436.1|432.1|22
1612354790000|2021-02-03 12:19:50|436.35|432.35|436.23|432.23|436.35|432.35|436.13|432.13|21
1612354800000|2021-02-03 12:20:00|436.28|432.28|436.38|432.38|436.41|432.41|436.23|432.23|24
1612354810000|2021-02-03 12:20:10|436.42|432.42|436.3|432.3|436.44|432.44|436.28|432.28|25
1612354820000|2021-02-03 12:20:20|436.28|432.28|436.24|432.24|436.43|432.43|436.24|432.24|29
1612354830000|2021-02-03 12:20:30|436.22|432.22|436.36|432.36|436.36|432.36|436.07|432.07|31
1612354840000|2021-02-03 12:20:40|436.26|432.26|436.37|432.37|436.41|432.41|436.16|432.16|31
1612354850000|2021-02-03 12:20:50|436.32|432.32|436.19|432.19|436.32|432.32|436.09|432.09|25
1612354860000|2021-02-03 12:21:00|436.2|432.2|436.15|432.15|436.24|432.24|436.12|432.12|24
1612354870000|2021-02-03 12:21:10|436.17|432.17|436.13|432.13|436.25|432.25|436.13|432.13|26
1612354880000|2021-02-03 12:21:20|436.14|432.14|436.2|432.2|436.25|432.25|436.14|432.14|17
1612354890000|2021-02-03 12:21:30|436.19|432.19|436.22|432.22|436.39|432.39|436.19|432.19|22
1612354900000|2021-02-03 12:21:40|436.23|432.23|436.37|432.37|436.38|432.38|436.19|432.19|22
1612354910000|2021-02-03 12:21:50|436.36|432.36|436.44|432.44|436.58|432.58|436.35|432.35|33
1612354920000|2021-02-03 12:22:00|436.45|432.45|436.45|432.45|436.57|432.57|436.45|432.45|20
1612354930000|2021-02-03 12:22:10|436.52|432.52|436.36|432.36|436.52|432.52|436.36|432.36|19
1612354940000|2021-02-03 12:22:20|436.41|432.41|436.34|432.34|436.46|432.46|436.25|432.25|22
1612354950000|2021-02-03 12:22:30|436.38|432.38|436.34|432.34|436.49|432.49|436.22|432.22|22
1612354960000|2021-02-03 12:22:40|436.35|432.35|436.43|432.43|436.43|432.43|436.27|432.27|17
1612354970000|2021-02-03 12:22:50|436.45|432.45|436.35|432.35|436.49|432.49|436.27|432.27|20
1612354980000|2021-02-03 12:23:00|436.34|432.34|436.52|432.52|436.57|432.57|436.34|432.34|26
1612354990000|2021-02-03 12:23:10|436.5|432.5|436.38|432.38|436.5|432.5|436.37|432.37|16
1612355000000|2021-02-03 12:23:20|436.42|432.42|436.42|432.42|436.51|432.51|436.35|432.35|22
1612355010000|2021-02-03 12:23:30|436.43|432.43|436.47|432.47|436.49|432.49|436.41|432.41|13
1612355020000|2021-02-03 12:23:40|436.43|432.43|436.47|432.47|436.53|432.53|436.43|432.43|19
1612355030000|2021-02-03 12:23:50|436.39|432.39|436.47|432.47|436.5|432.5|436.32|432.32|18
1612355040000|2021-02-03 12:24:00|436.46|432.46|436.47|432.47|436.5|432.5|436.46|432.46|4
1612355050000|2021-02-03 12:24:10|436.52|432.52|436.48|432.48|436.52|432.52|436.42|432.42|14
1612355060000|2021-02-03 12:24:20|436.45|432.45|436.43|432.43|436.51|432.51|436.39|432.39|22
1612355070000|2021-02-03 12:24:30|436.42|432.42|436.46|432.46|436.48|432.48|436.37|432.37|25
1612355080000|2021-02-03 12:24:40|436.47|432.47|436.48|432.48|436.49|432.49|436.46|432.46|14
1612355090000|2021-02-03 12:24:50|436.46|432.46|436.5|432.5|436.51|432.51|436.46|432.46|22
1612355100000|2021-02-03 12:25:00|436.47|432.47|436.43|432.43|436.52|432.52|436.43|432.43|16
1612355110000|2021-02-03 12:25:10|436.41|432.41|436.4|432.4|436.42|432.42|436.36|432.36|20
1612355120000|2021-02-03 12:25:20|436.39|432.39|436.42|432.42|436.42|432.42|436.39|432.39|7
1612355130000|2021-02-03 12:25:30|436.41|432.41|436.39|432.39|436.41|432.41|436.38|432.38|9
1612355140000|2021-02-03 12:25:40|436.4|432.4|436.37|432.37|436.46|432.46|436.36|432.36|17
1612355150000|2021-02-03 12:25:50|436.39|432.39|436.39|432.39|436.46|432.46|436.37|432.37|21
1612355160000|2021-02-03 12:26:00|436.47|432.47|436.95|432.95|436.96|432.96|436.47|432.47|24
1612355170000|2021-02-03 12:26:10|437.05|433.05|437.09|433.09|437.09|433.09|437.05|433.05|7
1612355180000|2021-02-03 12:26:20|437.08|433.08|437.13|433.13|437.13|433.13|437.08|433.08|5
1612355190000|2021-02-03 12:26:30|437.14|433.14|437.19|433.19|437.21|433.21|437.13|433.13|6
1612355200000|2021-02-03 12:26:40|437.2|433.2|437.14|433.14|437.2|433.2|437.14|433.14|4
1612355210000|2021-02-03 12:26:50|437.09|433.09|437.02|433.02|437.17|433.17|436.66|432.66|19
1612355220000|2021-02-03 12:27:00|437.03|433.03|436.77|432.77|437.05|433.05|436.77|432.77|16
1612355230000|2021-02-03 12:27:10|436.73|432.73|436.78|432.78|436.81|432.81|436.73|432.73|28
1612355240000|2021-02-03 12:27:20|436.77|432.77|436.68|432.68|436.78|432.78|436.61|432.61|24
1612355250000|2021-02-03 12:27:30|436.67|432.67|436.33|432.33|436.7|432.7|436.32|432.32|23
1612355260000|2021-02-03 12:27:40|436.35|432.35|436.47|432.47|436.53|432.53|436.35|432.35|22
1612355270000|2021-02-03 12:27:50|436.48|432.48|436.42|432.42|436.51|432.51|436.4|432.4|17
1612355280000|2021-02-03 12:28:00|436.5|432.5|436.9|432.9|436.91|432.91|436.5|432.5|23
1612355290000|2021-02-03 12:28:10|436.89|432.89|436.6|432.6|436.92|432.92|436.6|432.6|15
1612355300000|2021-02-03 12:28:20|436.56|432.56|436.56|432.56|436.61|432.61|436.18|432.18|26
1612355310000|2021-02-03 12:28:30|436.55|432.55|436.22|432.22|436.56|432.56|436.22|432.22|25
1612355320000|2021-02-03 12:28:40|436.24|432.24|436.22|432.22|436.29|432.29|436.18|432.18|24
1612355330000|2021-02-03 12:28:50|436.21|432.21|436.23|432.23|436.25|432.25|436.15|432.15|23
1612355340000|2021-02-03 12:29:00|436.25|432.25|436.55|432.55|436.56|432.56|436.24|432.24|25
1612355350000|2021-02-03 12:29:10|436.54|432.54|436.25|432.25|436.57|432.57|436.23|432.23|29
1612355360000|2021-02-03 12:29:20|436.28|432.28|436.19|432.19|436.29|432.29|436.18|432.18|19
1612355370000|2021-02-03 12:29:30|436.2|432.2|436.15|432.15|436.29|432.29|436.11|432.11|20
1612355380000|2021-02-03 12:29:40|436.17|432.17|435.79|431.79|436.23|432.23|435.79|431.79|31
1612355390000|2021-02-03 12:29:50|435.78|431.78|435.84|431.84|435.99|431.99|435.78|431.78|25
1612355400000|2021-02-03 12:30:00|435.83|431.83|436.09|432.09|436.09|432.09|435.78|431.78|30
1612355410000|2021-02-03 12:30:10|436.08|432.08|435.93|431.93|436.12|432.12|435.93|431.93|25
1612355420000|2021-02-03 12:30:20|435.94|431.94|435.99|431.99|435.99|431.99|435.91|431.91|14
1612355430000|2021-02-03 12:30:30|436|432|436.02|432.02|436.09|432.09|436|432|12
1612355440000|2021-02-03 12:30:40|436.01|432.01|436.01|432.01|436.01|432.01|435.98|431.98|14
1612355450000|2021-02-03 12:30:50|436|432|435.92|431.92|436.01|432.01|435.86|431.86|24
1612355460000|2021-02-03 12:31:00|435.91|431.91|435.83|431.83|435.92|431.92|435.82|431.82|19
1612355470000|2021-02-03 12:31:10|435.85|431.85|435.72|431.72|435.93|431.93|435.72|431.72|24
1612355480000|2021-02-03 12:31:20|435.71|431.71|435.74|431.74|435.74|431.74|435.71|431.71|14
1612355490000|2021-02-03 12:31:30|435.75|431.75|435.69|431.69|435.79|431.79|435.69|431.69|16
1612355500000|2021-02-03 12:31:40|435.65|431.65|435.7|431.7|435.71|431.71|435.64|431.64|18
1612355510000|2021-02-03 12:31:50|435.69|431.69|435.31|431.31|435.69|431.69|435.3|431.3|29
1612355520000|2021-02-03 12:32:00|435.2|431.2|434.78|430.78|435.22|431.22|434.78|430.78|29
1612355530000|2021-02-03 12:32:10|434.74|430.74|434.41|430.41|434.74|430.74|434.36|430.36|31
1612355540000|2021-02-03 12:32:20|434.37|430.37|434.56|430.56|434.68|430.68|434.37|430.37|32
1612355550000|2021-02-03 12:32:30|434.6|430.6|435.33|431.33|435.33|431.33|434.6|430.6|36
1612355560000|2021-02-03 12:32:40|435.36|431.36|435.44|431.44|435.52|431.52|435.35|431.35|31
1612355570000|2021-02-03 12:32:50|435.42|431.42|435.53|431.53|435.53|431.53|435.37|431.37|27
1612355580000|2021-02-03 12:33:00|435.51|431.51|435.55|431.55|435.57|431.57|435.34|431.34|27
1612355590000|2021-02-03 12:33:10|435.56|431.56|435.63|431.63|435.64|431.64|435.37|431.37|23
1612355600000|2021-02-03 12:33:20|435.6|431.6|435.75|431.75|435.78|431.78|435.46|431.46|29
1612355610000|2021-02-03 12:33:30|435.79|431.79|435.63|431.63|435.84|431.84|435.6|431.6|36
1612355620000|2021-02-03 12:33:40|435.66|431.66|435.4|431.4|435.66|431.66|434.96|430.96|29
1612355630000|2021-02-03 12:33:50|435.42|431.42|435.26|431.26|435.43|431.43|435.24|431.24|20
1612355640000|2021-02-03 12:34:00|435.21|431.21|435.38|431.38|435.38|431.38|435.21|431.21|20
1612355650000|2021-02-03 12:34:10|435.39|431.39|435.31|431.31|435.41|431.41|435.19|431.19|32
1612355660000|2021-02-03 12:34:20|435.3|431.3|435.45|431.45|435.45|431.45|435.3|431.3|21
1612355670000|2021-02-03 12:34:30|435.46|431.46|435.37|431.37|435.54|431.54|435.19|431.19|30
1612355680000|2021-02-03 12:34:40|435.38|431.38|435.42|431.42|435.47|431.47|435.36|431.36|17
1612355690000|2021-02-03 12:34:50|435.41|431.41|435.41|431.41|435.42|431.42|435.37|431.37|15
1612355700000|2021-02-03 12:35:00|435.42|431.42|435.41|431.41|435.45|431.45|435.41|431.41|16
1612355710000|2021-02-03 12:35:10|435.43|431.43|435.44|431.44|435.47|431.47|434.84|430.84|21
1612355720000|2021-02-03 12:35:20|435.45|431.45|435.52|431.52|435.52|431.52|435.43|431.43|14
1612355730000|2021-02-03 12:35:30|435.51|431.51|435.47|431.47|435.51|431.51|435.45|431.45|12
1612355740000|2021-02-03 12:35:40|435.49|431.49|435.52|431.52|435.54|431.54|435.48|431.48|20
1612355750000|2021-02-03 12:35:50|435.51|431.51|435.52|431.52|435.55|431.55|435.49|431.49|26
1612355760000|2021-02-03 12:36:00|435.51|431.51|435.24|431.24|435.54|431.54|435.24|431.24|17
1612355770000|2021-02-03 12:36:10|435.23|431.23|435.07|431.07|435.24|431.24|435.05|431.05|21
1612355780000|2021-02-03 12:36:20|435.03|431.03|434.89|430.89|435.04|431.04|434.89|430.89|26
1612355790000|2021-02-03 12:36:30|434.87|430.87|435.06|431.06|435.06|431.06|434.87|430.87|19
1612355800000|2021-02-03 12:36:40|435.05|431.05|435.12|431.12|435.15|431.15|435.04|431.04|24
1612355810000|2021-02-03 12:36:50|435.09|431.09|435.03|431.03|435.11|431.11|435.02|431.02|16
1612355820000|2021-02-03 12:37:00|435.02|431.02|435.04|431.04|435.04|431.04|435.01|431.01|15
1612355830000|2021-02-03 12:37:10|435.03|431.03|435.13|431.13|435.23|431.23|435.03|431.03|24
1612355840000|2021-02-03 12:37:20|435.15|431.15|435.15|431.15|435.16|431.16|435.12|431.12|19
1612355850000|2021-02-03 12:37:30|435.16|431.16|435.44|431.44|435.57|431.57|435.15|431.15|27
1612355860000|2021-02-03 12:37:40|435.43|431.43|435.48|431.48|435.48|431.48|435.42|431.42|15
1612355870000|2021-02-03 12:37:50|435.47|431.47|435.61|431.61|435.66|431.66|435.44|431.44|24
1612355880000|2021-02-03 12:38:00|435.63|431.63|435.35|431.35|435.64|431.64|435.35|431.35|22
1612355890000|2021-02-03 12:38:10|435.34|431.34|435.31|431.31|435.34|431.34|435.19|431.19|20
1612355900000|2021-02-03 12:38:20|435.29|431.29|435.23|431.23|435.3|431.3|435.22|431.22|25
1612355910000|2021-02-03 12:38:30|435.21|431.21|435.31|431.31|435.32|431.32|435.21|431.21|16
1612355920000|2021-02-03 12:38:40|435.32|431.32|435.3|431.3|435.34|431.34|435.3|431.3|17
1612355930000|2021-02-03 12:38:50|435.26|431.26|435.32|431.32|435.32|431.32|435.26|431.26|10
1612355940000|2021-02-03 12:39:00|435.34|431.34|435.68|431.68|435.68|431.68|435.33|431.33|22
1612355950000|2021-02-03 12:39:10|435.67|431.67|435.48|431.48|435.7|431.7|435.47|431.47|23
1612355960000|2021-02-03 12:39:20|435.45|431.45|435.41|431.41|435.48|431.48|435.38|431.38|16
1612355970000|2021-02-03 12:39:30|435.43|431.43|435.41|431.41|435.45|431.45|435.41|431.41|14
1612355980000|2021-02-03 12:39:40|435.42|431.42|435.22|431.22|435.44|431.44|435.16|431.16|28
1612355990000|2021-02-03 12:39:50|435.21|431.21|435.3|431.3|435.3|431.3|435.21|431.21|14
1612356000000|2021-02-03 12:40:00|435.29|431.29|435.12|431.12|435.29|431.29|435.09|431.09|23
1612356010000|2021-02-03 12:40:10|435.13|431.13|435.12|431.12|435.17|431.17|435|431|20
1612356020000|2021-02-03 12:40:20|435.13|431.13|435.33|431.33|435.33|431.33|435.13|431.13|14
1612356030000|2021-02-03 12:40:30|435.31|431.31|435.25|431.25|435.31|431.31|435.16|431.16|11
1612356040000|2021-02-03 12:40:40|435.26|431.26|435.28|431.28|435.28|431.28|435.25|431.25|4
1612356050000|2021-02-03 12:40:50|435.31|431.31|435.26|431.26|435.32|431.32|435.25|431.25|14
1612356060000|2021-02-03 12:41:00|435.34|431.34|435.35|431.35|435.39|431.39|435.3|431.3|20
1612356070000|2021-02-03 12:41:10|435.37|431.37|435.19|431.19|435.39|431.39|434.99|430.99|27
1612356080000|2021-02-03 12:41:20|435.2|431.2|435.35|431.35|435.35|431.35|435.2|431.2|16
1612356090000|2021-02-03 12:41:30|435.33|431.33|435.29|431.29|435.35|431.35|435.28|431.28|15
1612356100000|2021-02-03 12:41:40|435.28|431.28|435.29|431.29|435.34|431.34|435.27|431.27|20
1612356110000|2021-02-03 12:41:50|435.27|431.27|435.35|431.35|435.37|431.37|435.25|431.25|23
1612356120000|2021-02-03 12:42:00|435.36|431.36|435.17|431.17|435.36|431.36|435.13|431.13|20
1612356130000|2021-02-03 12:42:10|435.19|431.19|435.17|431.17|435.21|431.21|435.08|431.08|19
1612356140000|2021-02-03 12:42:20|435.18|431.18|435.21|431.21|435.25|431.25|435.16|431.16|20
1612356150000|2021-02-03 12:42:30|435.29|431.29|435.11|431.11|435.43|431.43|435.11|431.11|29
1612356160000|2021-02-03 12:42:40|435.14|431.14|435.35|431.35|435.35|431.35|435.14|431.14|25
1612356170000|2021-02-03 12:42:50|435.33|431.33|435.34|431.34|435.37|431.37|435.32|431.32|15
1612356180000|2021-02-03 12:43:00|435.35|431.35|435.46|431.46|435.54|431.54|435.33|431.33|26
1612356190000|2021-02-03 12:43:10|435.47|431.47|435.43|431.43|435.51|431.51|435.37|431.37|29
1612356200000|2021-02-03 12:43:20|435.42|431.42|435.47|431.47|435.47|431.47|435.38|431.38|22
1612356210000|2021-02-03 12:43:30|435.45|431.45|435.59|431.59|435.62|431.62|435.45|431.45|22
1612356220000|2021-02-03 12:43:40|435.57|431.57|435.67|431.67|435.7|431.7|435.57|431.57|19
1612356230000|2021-02-03 12:43:50|435.69|431.69|435.75|431.75|435.75|431.75|435.67|431.67|8
1612356240000|2021-02-03 12:44:00|435.77|431.77|435.99|431.99|435.99|431.99|435.77|431.77|18
1612356250000|2021-02-03 12:44:10|435.96|431.96|436|432|436.03|432.03|435.91|431.91|19
1612356260000|2021-02-03 12:44:20|436.02|432.02|435.9|431.9|436.06|432.06|435.9|431.9|10
1612356270000|2021-02-03 12:44:30|435.86|431.86|435.78|431.78|435.87|431.87|435.78|431.78|19
1612356280000|2021-02-03 12:44:40|435.79|431.79|435.81|431.81|435.82|431.82|435.77|431.77|20
1612356290000|2021-02-03 12:44:50|435.8|431.8|435.82|431.82|435.84|431.84|435.8|431.8|14
1612356300000|2021-02-03 12:45:00|435.84|431.84|435.82|431.82|435.87|431.87|435.8|431.8|23
1612356310000|2021-02-03 12:45:10|435.81|431.81|435.74|431.74|435.82|431.82|435.74|431.74|20
1612356320000|2021-02-03 12:45:20|435.7|431.7|435.48|431.48|435.7|431.7|435.48|431.48|13
1612356330000|2021-02-03 12:45:30|435.49|431.49|435.42|431.42|435.49|431.49|435.38|431.38|13
1612356340000|2021-02-03 12:45:40|435.44|431.44|435.27|431.27|435.45|431.45|435.24|431.24|23
1612356350000|2021-02-03 12:45:50|435.24|431.24|435.03|431.03|435.28|431.28|435.02|431.02|28
1612356360000|2021-02-03 12:46:00|435.04|431.04|435.04|431.04|435.09|431.09|435.02|431.02|24
1612356370000|2021-02-03 12:46:10|435.06|431.06|435.04|431.04|435.08|431.08|435.04|431.04|8
1612356380000|2021-02-03 12:46:20|435.02|431.02|434.98|430.98|435.02|431.02|434.73|430.73|12
1612356390000|2021-02-03 12:46:30|434.99|430.99|435.01|431.01|435.02|431.02|434.95|430.95|19
1612356400000|2021-02-03 12:46:40|435|431|434.98|430.98|435|431|434.95|430.95|10
1612356410000|2021-02-03 12:46:50|435|431|435.15|431.15|435.18|431.18|435|431|22
1612356420000|2021-02-03 12:47:00|435.16|431.16|435.02|431.02|435.18|431.18|435.02|431.02|18
1612356430000|2021-02-03 12:47:10|435.03|431.03|434.97|430.97|435.08|431.08|434.96|430.96|12
1612356440000|2021-02-03 12:47:20|434.96|430.96|434.92|430.92|435.07|431.07|434.92|430.92|18
1612356450000|2021-02-03 12:47:30|434.93|430.93|435.11|431.11|435.12|431.12|434.93|430.93|19
1612356460000|2021-02-03 12:47:40|435.09|431.09|435.04|431.04|435.11|431.11|435.03|431.03|22
1612356470000|2021-02-03 12:47:50|435.05|431.05|435.07|431.07|435.09|431.09|435.05|431.05|19
1612356480000|2021-02-03 12:48:00|435.05|431.05|435.22|431.22|435.27|431.27|435.05|431.05|22
1612356490000|2021-02-03 12:48:10|435.21|431.21|435.26|431.26|435.26|431.26|435.19|431.19|26
1612356500000|2021-02-03 12:48:20|435.24|431.24|435.28|431.28|435.28|431.28|435.24|431.24|17
1612356510000|2021-02-03 12:48:30|435.27|431.27|435.17|431.17|435.28|431.28|435.12|431.12|15
1612356520000|2021-02-03 12:48:40|435.15|431.15|435.19|431.19|435.25|431.25|435.15|431.15|16
1612356530000|2021-02-03 12:48:50|435.18|431.18|435.24|431.24|435.24|431.24|435.18|431.18|13
1612356540000|2021-02-03 12:49:00|435.23|431.23|435.21|431.21|435.23|431.23|435.18|431.18|18
1612356550000|2021-02-03 12:49:10|435.22|431.22|435.25|431.25|435.26|431.26|435.21|431.21|14
1612356560000|2021-02-03 12:49:20|435.26|431.26|435.28|431.28|435.32|431.32|435.24|431.24|23
1612356570000|2021-02-03 12:49:30|435.18|431.18|435.21|431.21|435.23|431.23|435.16|431.16|15
1612356580000|2021-02-03 12:49:40|435.2|431.2|435.09|431.09|435.22|431.22|435.02|431.02|12
1612356590000|2021-02-03 12:49:50|435.1|431.1|435.04|431.04|435.1|431.1|435.03|431.03|7
1612356600000|2021-02-03 12:50:00|435.09|431.09|435.2|431.2|435.24|431.24|435.09|431.09|16
1612356610000|2021-02-03 12:50:10|435.23|431.23|435.28|431.28|435.33|431.33|435.22|431.22|23
1612356620000|2021-02-03 12:50:20|435.29|431.29|435.27|431.27|435.57|431.57|435.25|431.25|30
1612356630000|2021-02-03 12:50:30|435.28|431.28|435.19|431.19|435.29|431.29|435.19|431.19|29
1612356640000|2021-02-03 12:50:40|435.16|431.16|435.32|431.32|435.41|431.41|435.13|431.13|35
1612356650000|2021-02-03 12:50:50|435.3|431.3|435.35|431.35|435.43|431.43|435.3|431.3|27
1612356660000|2021-02-03 12:51:00|435.34|431.34|435.31|431.31|435.34|431.34|435.27|431.27|21
1612356670000|2021-02-03 12:51:10|435.3|431.3|435.3|431.3|435.32|431.32|435.3|431.3|20
1612356680000|2021-02-03 12:51:20|435.31|431.31|435.34|431.34|435.39|431.39|435.31|431.31|20
1612356690000|2021-02-03 12:51:30|435.33|431.33|435.23|431.23|435.37|431.37|435.16|431.16|14
1612356700000|2021-02-03 12:51:40|435.38|431.38|435.29|431.29|435.38|431.38|435.29|431.29|5
1612356710000|2021-02-03 12:51:50|435.3|431.3|435.34|431.34|435.37|431.37|435.25|431.25|20
1612356720000|2021-02-03 12:52:00|435.35|431.35|435.35|431.35|435.38|431.38|435.34|431.34|18
1612356730000|2021-02-03 12:52:10|435.34|431.34|435.34|431.34|435.37|431.37|435.34|431.34|9
1612356740000|2021-02-03 12:52:20|435.35|431.35|435.31|431.31|435.37|431.37|435.31|431.31|4
1612356750000|2021-02-03 12:52:30|435.3|431.3|435.27|431.27|435.31|431.31|435.26|431.26|4
1612356760000|2021-02-03 12:52:40|435.26|431.26|435.3|431.3|435.39|431.39|435.26|431.26|6
1612356770000|2021-02-03 12:52:50|435.31|431.31|435.38|431.38|435.39|431.39|435.31|431.31|7
1612356780000|2021-02-03 12:53:00|435.35|431.35|435.58|431.58|435.59|431.59|435.35|431.35|9
1612356790000|2021-02-03 12:53:10|435.56|431.56|435.41|431.41|435.56|431.56|435.41|431.41|8
1612356800000|2021-02-03 12:53:20|435.42|431.42|435.43|431.43|435.44|431.44|435.4|431.4|20
1612356810000|2021-02-03 12:53:30|435.42|431.42|435.43|431.43|435.47|431.47|435.39|431.39|22
1612356820000|2021-02-03 12:53:40|435.41|431.41|435.42|431.42|435.42|431.42|435.39|431.39|17
1612356830000|2021-02-03 12:53:50|435.44|431.44|435.46|431.46|435.47|431.47|435.41|431.41|22
1612356840000|2021-02-03 12:54:00|435.45|431.45|435.42|431.42|435.45|431.45|435.41|431.41|8
1612356850000|2021-02-03 12:54:10|435.5|431.5|435.42|431.42|435.51|431.51|435.42|431.42|23
1612356860000|2021-02-03 12:54:20|435.41|431.41|435.43|431.43|435.45|431.45|435.4|431.4|19
1612356870000|2021-02-03 12:54:30|435.4|431.4|435.4|431.4|435.46|431.46|435.4|431.4|22
1612356880000|2021-02-03 12:54:40|435.41|431.41|435.38|431.38|435.42|431.42|435.37|431.37|9
1612356890000|2021-02-03 12:54:50|435.37|431.37|435.41|431.41|435.42|431.42|435.36|431.36|22
1612356900000|2021-02-03 12:55:00|435.43|431.43|435.43|431.43|435.51|431.51|435.41|431.41|15
1612356910000|2021-02-03 12:55:10|435.44|431.44|435.43|431.43|435.53|431.53|435.43|431.43|15
1612356920000|2021-02-03 12:55:20|435.44|431.44|435.44|431.44|435.5|431.5|435.41|431.41|17
1612356930000|2021-02-03 12:55:30|435.45|431.45|435.42|431.42|435.45|431.45|435.42|431.42|10
1612356940000|2021-02-03 12:55:40|435.41|431.41|435.44|431.44|435.52|431.52|435.41|431.41|13
1612356950000|2021-02-03 12:55:50|435.45|431.45|435.48|431.48|435.53|431.53|435.43|431.43|15
1612356960000|2021-02-03 12:56:00|435.42|431.42|435.39|431.39|435.49|431.49|434.99|430.99|22
1612356970000|2021-02-03 12:56:10|435.42|431.42|434.99|430.99|435.42|431.42|434.99|430.99|12
1612356980000|2021-02-03 12:56:20|434.98|430.98|435.56|431.56|435.56|431.56|434.97|430.97|15
1612356990000|2021-02-03 12:56:30|435.49|431.49|435.05|431.05|435.58|431.58|435.03|431.03|18
1612357000000|2021-02-03 12:56:40|435.04|431.04|435.45|431.45|435.47|431.47|435.02|431.02|16
1612357010000|2021-02-03 12:56:50|435.42|431.42|435.44|431.44|435.49|431.49|435.42|431.42|19
1612357020000|2021-02-03 12:57:00|435.46|431.46|435.44|431.44|435.47|431.47|435.42|431.42|16
1612357030000|2021-02-03 12:57:10|435.43|431.43|435.57|431.57|435.57|431.57|435.02|431.02|21
1612357040000|2021-02-03 12:57:20|435.08|431.08|435.05|431.05|435.09|431.09|435.05|431.05|12
1612357050000|2021-02-03 12:57:30|435.06|431.06|435.44|431.44|435.47|431.47|435.05|431.05|17
1612357060000|2021-02-03 12:57:40|435.45|431.45|435.18|431.18|435.45|431.45|435.16|431.16|24
1612357070000|2021-02-03 12:57:50|435.19|431.19|435.02|431.02|435.19|431.19|435.02|431.02|10
1612357080000|2021-02-03 12:58:00|434.99|430.99|434.74|430.74|434.99|430.99|434.62|430.62|22
1612357090000|2021-02-03 12:58:10|434.75|430.75|434.6|430.6|434.75|430.75|434.6|430.6|19
1612357100000|2021-02-03 12:58:20|434.61|430.61|434.57|430.57|434.67|430.67|434.44|430.44|16
1612357110000|2021-02-03 12:58:30|434.54|430.54|434.58|430.58|434.62|430.62|434.52|430.52|11
1612357120000|2021-02-03 12:58:40|434.57|430.57|434.06|430.06|434.57|430.57|434.06|430.06|9
1612357130000|2021-02-03 12:58:50|434.03|430.03|434.03|430.03|434.03|430.03|434.01|430.01|5
1612357140000|2021-02-03 12:59:00|434.02|430.02|433.98|429.98|434.03|430.03|433.96|429.96|23
1612357150000|2021-02-03 12:59:10|434.01|430.01|433.91|429.91|434.01|430.01|433.68|429.68|21
1612357160000|2021-02-03 12:59:20|433.9|429.9|433.93|429.93|433.93|429.93|433.82|429.82|14
1612357170000|2021-02-03 12:59:30|433.92|429.92|434.13|430.13|434.13|430.13|433.92|429.92|14
1612357180000|2021-02-03 12:59:40|434|430|434.1|430.1|434.16|430.16|433.98|429.98|20
1612357190000|2021-02-03 12:59:50|434.11|430.11|433.91|429.91|434.11|430.11|433.58|429.58|26
1612357200000|2021-02-03 13:00:00|433.9|429.9|433.81|429.81|433.94|429.94|433.54|429.54|10
1612357210000|2021-02-03 13:00:10|433.82|429.82|433.91|429.91|433.94|429.94|433.81|429.81|7
1612357220000|2021-02-03 13:00:20|433.94|429.94|433.94|429.94|433.95|429.95|433.91|429.91|19
1612357230000|2021-02-03 13:00:30|433.95|429.95|433.93|429.93|434.02|430.02|433.92|429.92|25
1612357240000|2021-02-03 13:00:40|433.92|429.92|434.11|430.11|434.11|430.11|433.92|429.92|19
1612357250000|2021-02-03 13:00:50|434.1|430.1|434.14|430.14|434.18|430.18|434.01|430.01|20
1612357260000|2021-02-03 13:01:00|434.16|430.16|434.08|430.08|434.27|430.27|434.08|430.08|19
1612357270000|2021-02-03 13:01:10|434.09|430.09|434.45|430.45|434.48|430.48|434.02|430.02|19
1612357280000|2021-02-03 13:01:20|434.44|430.44|434.32|430.32|434.44|430.44|434.19|430.19|18
1612357290000|2021-02-03 13:01:30|434.27|430.27|434.17|430.17|434.32|430.32|434.14|430.14|25
1612357300000|2021-02-03 13:01:40|434.15|430.15|434.12|430.12|434.15|430.15|434.1|430.1|19
1612357310000|2021-02-03 13:01:50|434.07|430.07|433.85|429.85|434.1|430.1|433.63|429.63|14
1612357320000|2021-02-03 13:02:00|433.61|429.61|433.78|429.78|433.87|429.87|433.61|429.61|20
1612357330000|2021-02-03 13:02:10|433.76|429.76|433.55|429.55|433.76|429.76|433.55|429.55|18
1612357340000|2021-02-03 13:02:20|433.51|429.51|433.35|429.35|433.51|429.51|433.27|429.27|14
1612357350000|2021-02-03 13:02:30|433.32|429.32|433.32|429.32|433.36|429.36|433.32|429.32|16
1612357360000|2021-02-03 13:02:40|433.29|429.29|433.25|429.25|433.29|429.29|433.25|429.25|6
1612357370000|2021-02-03 13:02:50|433.26|429.26|433.25|429.25|433.29|429.29|433.24|429.24|9
1612357380000|2021-02-03 13:03:00|433.26|429.26|433.48|429.48|433.48|429.48|433.26|429.26|14
1612357390000|2021-02-03 13:03:10|433.49|429.49|433.55|429.55|433.57|429.57|433.48|429.48|7
1612357400000|2021-02-03 13:03:20|433.46|429.46|433.55|429.55|433.56|429.56|433.37|429.37|12
1612357410000|2021-02-03 13:03:30|433.56|429.56|433.64|429.64|433.64|429.64|433.56|429.56|10
1612357420000|2021-02-03 13:03:40|433.58|429.58|433.63|429.63|433.64|429.64|433.57|429.57|13
1612357430000|2021-02-03 13:03:50|433.57|429.57|433.58|429.58|433.64|429.64|433.57|429.57|13
1612357440000|2021-02-03 13:04:00|433.66|429.66|433.52|429.52|433.66|429.66|433.45|429.45|21
1612357450000|2021-02-03 13:04:10|433.45|429.45|433.5|429.5|433.51|429.51|433.13|429.13|30
1612357460000|2021-02-03 13:04:20|433.51|429.51|433.44|429.44|433.51|429.51|433.13|429.13|15
1612357470000|2021-02-03 13:04:30|433.43|429.43|433.24|429.24|433.43|429.43|433.23|429.23|15
1612357480000|2021-02-03 13:04:40|433.25|429.25|432.79|428.79|433.32|429.32|432.75|428.75|33
1612357490000|2021-02-03 13:04:50|432.84|428.84|432.72|428.72|432.85|428.85|432.72|428.72|21
1612357500000|2021-02-03 13:05:00|432.71|428.71|432.57|428.57|432.76|428.76|432.57|428.57|16
1612357510000|2021-02-03 13:05:10|432.58|428.58|432.74|428.74|432.74|428.74|432.57|428.57|11
1612357520000|2021-02-03 13:05:20|432.75|428.75|432.76|428.76|432.8|428.8|432.67|428.67|22
1612357530000|2021-02-03 13:05:30|432.77|428.77|432.8|428.8|432.81|428.81|432.7|428.7|15
1612357540000|2021-02-03 13:05:40|432.83|428.83|433.03|429.03|433.03|429.03|432.8|428.8|18
1612357550000|2021-02-03 13:05:50|433.04|429.04|433.31|429.31|433.32|429.32|433.04|429.04|15
1612357560000|2021-02-03 13:06:00|433.32|429.32|432.99|428.99|433.32|429.32|432.99|428.99|22
1612357570000|2021-02-03 13:06:10|433.22|429.22|433.49|429.49|433.49|429.49|433.17|429.17|18
1612357580000|2021-02-03 13:06:20|433.48|429.48|433.41|429.41|433.54|429.54|433.32|429.32|29
1612357590000|2021-02-03 13:06:30|433.46|429.46|433.63|429.63|433.64|429.64|433.36|429.36|19
1612357600000|2021-02-03 13:06:40|433.62|429.62|433.48|429.48|433.69|429.69|433.45|429.45|15
1612357610000|2021-02-03 13:06:50|433.69|429.69|433.65|429.65|433.8|429.8|433.48|429.48|24
1612357620000|2021-02-03 13:07:00|433.66|429.66|433.57|429.57|433.74|429.74|433.57|429.57|25
1612357630000|2021-02-03 13:07:10|433.56|429.56|433.52|429.52|433.67|429.67|433.41|429.41|26
1612357640000|2021-02-03 13:07:20|433.45|429.45|433.54|429.54|433.55|429.55|433.41|429.41|22
1612357650000|2021-02-03 13:07:30|433.53|429.53|433.65|429.65|433.67|429.67|433.53|429.53|16
1612357660000|2021-02-03 13:07:40|433.66|429.66|433.64|429.64|433.94|429.94|433.57|429.57|23
1612357670000|2021-02-03 13:07:50|433.63|429.63|434.01|430.01|434.04|430.04|433.63|429.63|20
1612357680000|2021-02-03 13:08:00|434|430|434.19|430.19|434.21|430.21|433.99|429.99|20
1612357690000|2021-02-03 13:08:10|434.07|430.07|434.02|430.02|434.32|430.32|433.99|429.99|21
1612357700000|2021-02-03 13:08:20|434.03|430.03|434.25|430.25|434.28|430.28|434.03|430.03|11
1612357710000|2021-02-03 13:08:30|434.26|430.26|434.16|430.16|434.26|430.26|433.97|429.97|15
1612357720000|2021-02-03 13:08:40|434.02|430.02|434.1|430.1|434.22|430.22|434.02|430.02|22
1612357730000|2021-02-03 13:08:50|434.11|430.11|434.23|430.23|434.26|430.26|434.09|430.09|19
1612357740000|2021-02-03 13:09:00|434.22|430.22|434.24|430.24|434.26|430.26|434.08|430.08|12
1612357750000|2021-02-03 13:09:10|434.47|430.47|434.52|430.52|434.54|430.54|434.47|430.47|16
1612357760000|2021-02-03 13:09:20|434.57|430.57|434.9|430.9|434.94|430.94|434.5|430.5|13
1612357770000|2021-02-03 13:09:30|434.87|430.87|434.94|430.94|435.17|431.17|434.85|430.85|17
1612357780000|2021-02-03 13:09:40|435.1|431.1|435.44|431.44|435.44|431.44|434.9|430.9|10
1612357790000|2021-02-03 13:09:50|435.62|431.62|436.34|432.34|436.34|432.34|435.24|431.24|23
1612357800000|2021-02-03 13:10:00|436.26|432.26|436.4|432.4|436.6|432.6|436.26|432.26|22
1612357810000|2021-02-03 13:10:10|436.41|432.41|436.31|432.31|436.43|432.43|436.24|432.24|27
1612357820000|2021-02-03 13:10:20|436.29|432.29|436.12|432.12|436.32|432.32|436.05|432.05|19
1612357830000|2021-02-03 13:10:30|436.11|432.11|436.08|432.08|436.2|432.2|435.94|431.94|31
1612357840000|2021-02-03 13:10:40|436.09|432.09|436.09|432.09|436.11|432.11|436|432|25
1612357850000|2021-02-03 13:10:50|436.07|432.07|436.12|432.12|436.16|432.16|435.99|431.99|25
1612357860000|2021-02-03 13:11:00|435.99|431.99|436.02|432.02|436.15|432.15|435.99|431.99|16
1612357870000|2021-02-03 13:11:10|436.07|432.07|436.07|432.07|436.08|432.08|436.02|432.02|21
1612357880000|2021-02-03 13:11:20|436.18|432.18|436.08|432.08|436.18|432.18|436.05|432.05|23
1612357890000|2021-02-03 13:11:30|436.07|432.07|436.12|432.12|436.24|432.24|436.06|432.06|23
1612357900000|2021-02-03 13:11:40|436.22|432.22|436.17|432.17|436.27|432.27|436.12|432.12|12
1612357910000|2021-02-03 13:11:50|436.18|432.18|436.18|432.18|436.18|432.18|436.17|432.17|7
1612357920000|2021-02-03 13:12:00|436.16|432.16|436.14|432.14|436.19|432.19|436.11|432.11|11
1612357930000|2021-02-03 13:12:10|436.11|432.11|436.14|432.14|436.2|432.2|436.05|432.05|10
1612357940000|2021-02-03 13:12:20|436.15|432.15|435.83|431.83|436.27|432.27|435.83|431.83|19
1612357950000|2021-02-03 13:12:30|435.82|431.82|435.87|431.87|436.02|432.02|435.8|431.8|17
1612357960000|2021-02-03 13:12:40|435.85|431.85|435.87|431.87|435.89|431.89|435.83|431.83|22
1612357970000|2021-02-03 13:12:50|435.88|431.88|435.79|431.79|435.88|431.88|435.78|431.78|25
1612357980000|2021-02-03 13:13:00|435.77|431.77|435.73|431.73|435.85|431.85|435.73|431.73|15
1612357990000|2021-02-03 13:13:10|435.74|431.74|435.71|431.71|435.77|431.77|435.71|431.71|13
1612358000000|2021-02-03 13:13:20|435.72|431.72|435.71|431.71|435.75|431.75|435.71|431.71|12
1612358010000|2021-02-03 13:13:30|435.7|431.7|435.61|431.61|435.75|431.75|435.61|431.61|14
1612358020000|2021-02-03 13:13:40|435.6|431.6|435.56|431.56|435.61|431.61|435.55|431.55|13
1612358030000|2021-02-03 13:13:50|435.58|431.58|435.44|431.44|435.59|431.59|435.42|431.42|29
1612358040000|2021-02-03 13:14:00|435.45|431.45|435.64|431.64|435.65|431.65|435.44|431.44|19
1612358050000|2021-02-03 13:14:10|435.68|431.68|435.71|431.71|435.73|431.73|435.65|431.65|27
1612358060000|2021-02-03 13:14:20|435.72|431.72|435.69|431.69|435.75|431.75|435.53|431.53|25
1612358070000|2021-02-03 13:14:30|435.7|431.7|435.7|431.7|435.7|431.7|435.56|431.56|13
1612358080000|2021-02-03 13:14:40|435.69|431.69|435.71|431.71|435.71|431.71|435.49|431.49|17
1612358090000|2021-02-03 13:14:50|435.7|431.7|435.71|431.71|435.73|431.73|435.57|431.57|22
1612358100000|2021-02-03 13:15:00|435.7|431.7|435.6|431.6|435.72|431.72|435.58|431.58|20
1612358110000|2021-02-03 13:15:10|435.72|431.72|435.61|431.61|435.74|431.74|435.59|431.59|16
1612358120000|2021-02-03 13:15:20|435.6|431.6|435.5|431.5|435.7|431.7|435.5|431.5|13
1612358130000|2021-02-03 13:15:30|435.49|431.49|435.68|431.68|435.68|431.68|435.4|431.4|20
1612358140000|2021-02-03 13:15:40|435.58|431.58|435.61|431.61|435.61|431.61|435.51|431.51|11
1612358150000|2021-02-03 13:15:50|435.6|431.6|435.62|431.62|435.64|431.64|435.51|431.51|14
1612358160000|2021-02-03 13:16:00|435.61|431.61|435.61|431.61|435.62|431.62|435.51|431.51|12
1612358170000|2021-02-03 13:16:10|435.6|431.6|435.46|431.46|435.6|431.6|435.45|431.45|15
1612358180000|2021-02-03 13:16:20|435.45|431.45|435.41|431.41|435.55|431.55|435.4|431.4|25
1612358190000|2021-02-03 13:16:30|435.54|431.54|435.55|431.55|435.59|431.59|435.4|431.4|24
1612358200000|2021-02-03 13:16:40|435.56|431.56|435.48|431.48|435.56|431.56|435.36|431.36|20
1612358210000|2021-02-03 13:16:50|435.49|431.49|435.55|431.55|435.55|431.55|435.41|431.41|18
1612358220000|2021-02-03 13:17:00|435.42|431.42|435.95|431.95|435.95|431.95|435.42|431.42|21
1612358230000|2021-02-03 13:17:10|435.94|431.94|436.31|432.31|436.31|432.31|435.93|431.93|23
1612358240000|2021-02-03 13:17:20|436.32|432.32|436.35|432.35|436.35|432.35|436.3|432.3|5
1612358250000|2021-02-03 13:17:30|436.37|432.37|436.37|432.37|436.37|432.37|436.37|432.37|1
1612358260000|2021-02-03 13:17:40|436.53|432.53|436.5|432.5|436.53|432.53|436.03|432.03|6
1612358280000|2021-02-03 13:18:00|436.51|432.51|436.72|432.72|436.72|432.72|436.44|432.44|14
1612358290000|2021-02-03 13:18:10|436.64|432.64|436.87|432.87|436.97|432.97|436.64|432.64|18
1612358300000|2021-02-03 13:18:20|436.88|432.88|436.87|432.87|436.88|432.88|436.72|432.72|22
1612358310000|2021-02-03 13:18:30|436.86|432.86|436.63|432.63|436.86|432.86|436.55|432.55|23
1612358320000|2021-02-03 13:18:40|436.66|432.66|436.8|432.8|436.8|432.8|436.63|432.63|19
1612358330000|2021-02-03 13:18:50|436.71|432.71|436.83|432.83|436.88|432.88|436.71|432.71|19
1612358340000|2021-02-03 13:19:00|436.8|432.8|436.86|432.86|436.88|432.88|436.72|432.72|16
1612358350000|2021-02-03 13:19:10|436.89|432.89|436.97|432.97|436.97|432.97|436.75|432.75|12
1612358360000|2021-02-03 13:19:20|436.83|432.83|436.83|432.83|436.97|432.97|436.68|432.68|20
1612358370000|2021-02-03 13:19:30|436.76|432.76|436.78|432.78|436.84|432.84|436.76|432.76|7
1612358380000|2021-02-03 13:19:40|436.79|432.79|436.77|432.77|436.79|432.79|436.76|432.76|3
1612358390000|2021-02-03 13:19:50|436.84|432.84|436.87|432.87|436.87|432.87|436.74|432.74|8
1612358400000|2021-02-03 13:20:00|436.88|432.88|437.08|433.08|437.08|433.08|436.87|432.87|15
1612358410000|2021-02-03 13:20:10|437.1|433.1|437.63|433.63|437.7|433.7|437.1|433.1|23
1612358420000|2021-02-03 13:20:20|437.43|433.43|437.62|433.62|437.66|433.66|437.01|433.01|23
1612358430000|2021-02-03 13:20:30|437.63|433.63|437.76|433.76|437.79|433.79|437.58|433.58|18
1612358440000|2021-02-03 13:20:40|437.78|433.78|438.01|434.01|438.07|434.07|437.72|433.72|21
1612358450000|2021-02-03 13:20:50|437.99|433.99|438.01|434.01|438.02|434.02|437.85|433.85|20
1612358460000|2021-02-03 13:21:00|438.02|434.02|438.02|434.02|438.21|434.21|437.97|433.97|18
1612358470000|2021-02-03 13:21:10|438.04|434.04|438.05|434.05|438.21|434.21|437.88|433.88|23
1612358480000|2021-02-03 13:21:20|437.89|433.89|438|434|438.15|434.15|437.5|433.5|17
1612358490000|2021-02-03 13:21:30|437.99|433.99|437.96|433.96|438.15|434.15|437.96|433.96|13
1612358500000|2021-02-03 13:21:40|437.99|433.99|438.25|434.25|438.25|434.25|437.96|433.96|14
1612358510000|2021-02-03 13:21:50|438.06|434.06|438.27|434.27|438.27|434.27|438.06|434.06|12
1612358520000|2021-02-03 13:22:00|438.32|434.32|439.07|435.07|439.07|435.07|438.16|434.16|15
1612358530000|2021-02-03 13:22:10|439.03|435.03|439.03|435.03|439.06|435.06|438.98|434.98|20
1612358540000|2021-02-03 13:22:20|439.05|435.05|439.05|435.05|439.05|435.05|439.01|435.01|20
1612358550000|2021-02-03 13:22:30|439.04|435.04|438.95|434.95|439.04|435.04|438.94|434.94|21
1612358560000|2021-02-03 13:22:40|438.94|434.94|438.95|434.95|438.97|434.97|438.94|434.94|6
1612358570000|2021-02-03 13:22:50|438.96|434.96|439.07|435.07|439.08|435.08|438.96|434.96|20
1612358580000|2021-02-03 13:23:00|439.06|435.06|439.07|435.07|439.08|435.08|439.02|435.02|23
1612358590000|2021-02-03 13:23:10|439.08|435.08|439.02|435.02|439.1|435.1|439|435|11
1612358600000|2021-02-03 13:23:20|439.01|435.01|439.1|435.1|439.11|435.11|438.96|434.96|16
1612358610000|2021-02-03 13:23:30|439.11|435.11|439.13|435.13|439.13|435.13|439.07|435.07|9
1612358620000|2021-02-03 13:23:40|439.07|435.07|439.13|435.13|439.14|435.14|439.07|435.07|11
1612358630000|2021-02-03 13:23:50|439.14|435.14|439.12|435.12|439.15|435.15|439.08|435.08|10
1612358640000|2021-02-03 13:24:00|439.13|435.13|439.12|435.12|439.14|435.14|439.05|435.05|13
1612358650000|2021-02-03 13:24:10|439.11|435.11|439.1|435.1|439.15|435.15|439.07|435.07|18
1612358660000|2021-02-03 13:24:20|439.11|435.11|439.16|435.16|439.18|435.18|439.11|435.11|14
1612358670000|2021-02-03 13:24:30|439.15|435.15|439.07|435.07|439.15|435.15|439.07|435.07|8
1612358680000|2021-02-03 13:24:40|439.02|435.02|439.03|435.03|439.07|435.07|438.98|434.98|21
1612358690000|2021-02-03 13:24:50|439.02|435.02|439.03|435.03|439.04|435.04|439.02|435.02|14
1612358700000|2021-02-03 13:25:00|439.02|435.02|439.05|435.05|439.08|435.08|438.88|434.88|23
1612358710000|2021-02-03 13:25:10|439.06|435.06|439.05|435.05|439.08|435.08|439.03|435.03|19
1612358720000|2021-02-03 13:25:20|439.06|435.06|439.07|435.07|439.07|435.07|439.03|435.03|11
1612358730000|2021-02-03 13:25:30|439.08|435.08|439.08|435.08|439.08|435.08|439.03|435.03|18
1612358740000|2021-02-03 13:25:40|439.07|435.07|439.07|435.07|439.09|435.09|439.07|435.07|11
1612358750000|2021-02-03 13:25:50|439.06|435.06|439.09|435.09|439.11|435.11|439.06|435.06|17
1612358760000|2021-02-03 13:26:00|439.08|435.08|439.09|435.09|439.09|435.09|439.05|435.05|12
1612358770000|2021-02-03 13:26:10|439.08|435.08|439.05|435.05|439.1|435.1|439.05|435.05|12
1612358780000|2021-02-03 13:26:20|439.06|435.06|439.12|435.12|439.12|435.12|439.04|435.04|8
1612358790000|2021-02-03 13:26:30|439.13|435.13|439.18|435.18|439.18|435.18|439.1|435.1|6
1612358800000|2021-02-03 13:26:40|439.2|435.2|439.18|435.18|439.2|435.2|439.12|435.12|19
1612358810000|2021-02-03 13:26:50|439.19|435.19|439.14|435.14|439.19|435.19|439.08|435.08|22
1612358820000|2021-02-03 13:27:00|439.09|435.09|439.14|435.14|439.16|435.16|439.08|435.08|21
1612358830000|2021-02-03 13:27:10|439.1|435.1|439.11|435.11|439.16|435.16|439.1|435.1|13
1612358840000|2021-02-03 13:27:20|439.14|435.14|439.19|435.19|439.19|435.19|439.13|435.13|11
1612358850000|2021-02-03 13:27:30|439.16|435.16|439.14|435.14|439.2|435.2|439.13|435.13|16
1612358860000|2021-02-03 13:27:40|439.15|435.15|439.17|435.17|439.18|435.18|439.13|435.13|21
1612358870000|2021-02-03 13:27:50|439.19|435.19|439.2|435.2|439.22|435.22|439.17|435.17|16
1612358880000|2021-02-03 13:28:00|439.19|435.19|439.19|435.19|439.22|435.22|439.19|435.19|16
1612358890000|2021-02-03 13:28:10|439.16|435.16|439.03|435.03|439.22|435.22|438.98|434.98|22
1612358900000|2021-02-03 13:28:20|438.98|434.98|438.99|434.99|439.12|435.12|438.98|434.98|21
1612358910000|2021-02-03 13:28:30|439.02|435.02|438.99|434.99|439.02|435.02|438.96|434.96|15
1612358920000|2021-02-03 13:28:40|438.97|434.97|438.9|434.9|438.97|434.97|438.9|434.9|11
1612358930000|2021-02-03 13:28:50|438.92|434.92|438.91|434.91|438.95|434.95|438.86|434.86|26
1612358940000|2021-02-03 13:29:00|438.9|434.9|439.01|435.01|439.04|435.04|438.83|434.83|23
1612358950000|2021-02-03 13:29:10|439.03|435.03|439.02|435.02|439.04|435.04|438.99|434.99|20
1612358960000|2021-02-03 13:29:20|439|435|438.97|434.97|439.04|435.04|438.97|434.97|17
1612358970000|2021-02-03 13:29:30|439|435|438.89|434.89|439|435|438.88|434.88|19
1612358980000|2021-02-03 13:29:40|438.91|434.91|438.51|434.51|438.92|434.92|438.48|434.48|28
1612358990000|2021-02-03 13:29:50|438.52|434.52|438.4|434.4|438.62|434.62|438.35|434.35|25
1612359000000|2021-02-03 13:30:00|438.45|434.45|438.55|434.55|438.59|434.59|438.43|434.43|25
1612359010000|2021-02-03 13:30:10|438.56|434.56|438.51|434.51|438.61|434.61|438.42|434.42|23
1612359020000|2021-02-03 13:30:20|438.5|434.5|438.5|434.5|438.5|434.5|438.39|434.39|15
1612359030000|2021-02-03 13:30:30|438.51|434.51|438.47|434.47|438.51|434.51|438.4|434.4|22
1612359040000|2021-02-03 13:30:40|438.41|434.41|438.42|434.42|438.47|434.47|438.39|434.39|21
1612359050000|2021-02-03 13:30:50|438.33|434.33|438.42|434.42|438.42|434.42|438.08|434.08|14
1612359060000|2021-02-03 13:31:00|438.41|434.41|438.4|434.4|438.51|434.51|438.36|434.36|27
1612359070000|2021-02-03 13:31:10|438.39|434.39|438.42|434.42|438.43|434.43|438.33|434.33|19
1612359080000|2021-02-03 13:31:20|438.36|434.36|438.4|434.4|438.42|434.42|438.31|434.31|19
1612359090000|2021-02-03 13:31:30|438.39|434.39|438.2|434.2|438.39|434.39|438.08|434.08|27
1612359100000|2021-02-03 13:31:40|438.28|434.28|438.1|434.1|438.3|434.3|438.1|434.1|26
1612359110000|2021-02-03 13:31:50|438.07|434.07|438.12|434.12|438.14|434.14|437.95|433.95|26
1612359120000|2021-02-03 13:32:00|438.16|434.16|438.15|434.15|438.16|434.16|438.11|434.11|23
1612359130000|2021-02-03 13:32:10|438.18|434.18|437.75|433.75|438.19|434.19|437.73|433.73|18
1612359140000|2021-02-03 13:32:20|437.77|433.77|437.73|433.73|437.78|433.78|437.73|433.73|4
1612359150000|2021-02-03 13:32:30|437.74|433.74|437.85|433.85|437.86|433.86|437.74|433.74|14
1612359160000|2021-02-03 13:32:40|437.84|433.84|437.84|433.84|437.85|433.85|437.79|433.79|17
1612359170000|2021-02-03 13:32:50|437.83|433.83|437.79|433.79|437.86|433.86|437.71|433.71|21
1612359180000|2021-02-03 13:33:00|437.81|433.81|437.85|433.85|437.95|433.95|437.79|433.79|26
1612359190000|2021-02-03 13:33:10|437.83|433.83|437.61|433.61|437.83|433.83|437.59|433.59|27
1612359200000|2021-02-03 13:33:20|437.53|433.53|437.41|433.41|437.53|433.53|437.39|433.39|17
1612359210000|2021-02-03 13:33:30|437.4|433.4|437.37|433.37|437.43|433.43|437.3|433.3|17
1612359220000|2021-02-03 13:33:40|437.36|433.36|437.3|433.3|437.36|433.36|437.3|433.3|18
1612359230000|2021-02-03 13:33:50|437.31|433.31|437.29|433.29|437.36|433.36|437.29|433.29|22
1612359240000|2021-02-03 13:34:00|437.34|433.34|437.45|433.45|437.45|433.45|437.29|433.29|25
1612359250000|2021-02-03 13:34:10|437.44|433.44|437.28|433.28|437.44|433.44|437.25|433.25|25
1612359260000|2021-02-03 13:34:20|437.29|433.29|437.27|433.27|437.31|433.31|437.26|433.26|19
1612359270000|2021-02-03 13:34:30|437.26|433.26|437.33|433.33|437.33|433.33|437.26|433.26|10
1612359280000|2021-02-03 13:34:40|437.31|433.31|437.38|433.38|437.38|433.38|437.24|433.24|12
1612359290000|2021-02-03 13:34:50|437.35|433.35|437.28|433.28|437.39|433.39|437.27|433.27|16
1612359300000|2021-02-03 13:35:00|437.27|433.27|437.32|433.32|437.34|433.34|437.18|433.18|25
1612359310000|2021-02-03 13:35:10|437.33|433.33|437.23|433.23|437.34|433.34|437.23|433.23|22
1612359320000|2021-02-03 13:35:20|437.17|433.17|437.37|433.37|437.41|433.41|437.17|433.17|26
1612359330000|2021-02-03 13:35:30|437.39|433.39|437.33|433.33|437.4|433.4|437.23|433.23|21
1612359340000|2021-02-03 13:35:40|437.29|433.29|437.28|433.28|437.34|433.34|437.16|433.16|17
1612359350000|2021-02-03 13:35:50|437.31|433.31|437.33|433.33|437.33|433.33|437.13|433.13|16
1612359360000|2021-02-03 13:36:00|437.3|433.3|437.3|433.3|437.36|433.36|437.18|433.18|25
1612359370000|2021-02-03 13:36:10|437.29|433.29|437.29|433.29|437.33|433.33|437.27|433.27|16
1612359380000|2021-02-03 13:36:20|437.28|433.28|437.27|433.27|437.31|433.31|436.72|432.72|29
1612359390000|2021-02-03 13:36:30|437.29|433.29|437.21|433.21|437.29|433.29|437.2|433.2|13
1612359400000|2021-02-03 13:36:40|437.22|433.22|437.28|433.28|437.29|433.29|437.17|433.17|16
1612359410000|2021-02-03 13:36:50|437.27|433.27|437.3|433.3|437.3|433.3|437.26|433.26|7
1612359420000|2021-02-03 13:37:00|437.31|433.31|437.42|433.42|437.42|433.42|437.31|433.31|18
1612359430000|2021-02-03 13:37:10|437.43|433.43|437.48|433.48|437.48|433.48|437.4|433.4|14
1612359440000|2021-02-03 13:37:20|437.47|433.47|437.44|433.44|437.48|433.48|437.34|433.34|11
1612359450000|2021-02-03 13:37:30|437.42|433.42|437.43|433.43|437.44|433.44|437.42|433.42|4
1612359460000|2021-02-03 13:37:40|437.44|433.44|437.26|433.26|437.48|433.48|437.26|433.26|24
1612359470000|2021-02-03 13:37:50|437.18|433.18|437.27|433.27|437.34|433.34|437.18|433.18|19
1612359480000|2021-02-03 13:38:00|437.24|433.24|437.28|433.28|437.34|433.34|437.24|433.24|17
1612359490000|2021-02-03 13:38:10|437.31|433.31|437.31|433.31|437.31|433.31|437.28|433.28|5
1612359500000|2021-02-03 13:38:20|437.33|433.33|437.32|433.32|437.33|433.33|437.3|433.3|4
1612359510000|2021-02-03 13:38:30|437.31|433.31|437.28|433.28|437.35|433.35|437.26|433.26|18
1612359520000|2021-02-03 13:38:40|437.26|433.26|437.33|433.33|437.36|433.36|437.21|433.21|17
1612359530000|2021-02-03 13:38:50|437.27|433.27|437.21|433.21|437.27|433.27|437.18|433.18|14
1612359540000|2021-02-03 13:39:00|437.25|433.25|437.27|433.27|437.29|433.29|437.11|433.11|20
1612359550000|2021-02-03 13:39:10|437.26|433.26|437.31|433.31|437.32|433.32|437.25|433.25|6
1612359560000|2021-02-03 13:39:20|437.33|433.33|437.27|433.27|437.33|433.33|437.25|433.25|9
1612359570000|2021-02-03 13:39:30|437.29|433.29|437.29|433.29|437.31|433.31|437.22|433.22|9
1612359580000|2021-02-03 13:39:40|437.31|433.31|437.22|433.22|437.34|433.34|437.22|433.22|17
1612359590000|2021-02-03 13:39:50|437.24|433.24|437.31|433.31|437.34|433.34|437.24|433.24|8
1612359600000|2021-02-03 13:40:00|437.33|433.33|437.29|433.29|437.33|433.33|437.14|433.14|14
1612359610000|2021-02-03 13:40:10|437.23|433.23|437.25|433.25|437.26|433.26|437.17|433.17|11
1612359620000|2021-02-03 13:40:20|437.26|433.26|437.25|433.25|437.27|433.27|437.24|433.24|6
1612359630000|2021-02-03 13:40:30|437.24|433.24|437.24|433.24|437.26|433.26|437.19|433.19|12
1612359640000|2021-02-03 13:40:40|437.25|433.25|437.15|433.15|437.25|433.25|437.07|433.07|13
1612359650000|2021-02-03 13:40:50|437.16|433.16|437.15|433.15|437.2|433.2|437.1|433.1|12
1612359660000|2021-02-03 13:41:00|437.16|433.16|437.28|433.28|437.29|433.29|437.16|433.16|13
1612359670000|2021-02-03 13:41:10|437.25|433.25|437.38|433.38|437.59|433.59|437.25|433.25|14
1612359680000|2021-02-03 13:41:20|437.34|433.34|437.39|433.39|437.39|433.39|437.28|433.28|14
1612359690000|2021-02-03 13:41:30|437.32|433.32|437.24|433.24|437.38|433.38|437.24|433.24|14
1612359700000|2021-02-03 13:41:40|437.19|433.19|437.31|433.31|437.31|433.31|437.19|433.19|17
1612359710000|2021-02-03 13:41:50|437.3|433.3|437.3|433.3|437.31|433.31|437.3|433.3|3
1612359720000|2021-02-03 13:42:00|437.31|433.31|437.34|433.34|437.39|433.39|437.31|433.31|17
1612359730000|2021-02-03 13:42:10|437.25|433.25|437.36|433.36|437.36|433.36|437.25|433.25|7
1612359740000|2021-02-03 13:42:20|437.35|433.35|437.37|433.37|437.37|433.37|437.35|433.35|3
1612359750000|2021-02-03 13:42:30|437.35|433.35|437.35|433.35|437.35|433.35|437.35|433.35|1
1612359760000|2021-02-03 13:42:40|437.34|433.34|437.34|433.34|437.39|433.39|437.34|433.34|7
1612359770000|2021-02-03 13:42:50|437.32|433.32|437.28|433.28|437.32|433.32|437.27|433.27|8
1612359780000|2021-02-03 13:43:00|437.29|433.29|437.3|433.3|437.32|433.32|437.29|433.29|18
1612359790000|2021-02-03 13:43:10|437.29|433.29|437.31|433.31|437.33|433.33|437.29|433.29|8
1612359800000|2021-02-03 13:43:20|437.33|433.33|437.27|433.27|437.34|433.34|437.27|433.27|5
1612359810000|2021-02-03 13:43:30|437.25|433.25|437.29|433.29|437.32|433.32|437.25|433.25|8
1612359820000|2021-02-03 13:43:40|437.32|433.32|437.28|433.28|437.32|433.32|437.23|433.23|22
1612359830000|2021-02-03 13:43:50|437.27|433.27|437.28|433.28|437.28|433.28|437.25|433.25|12
1612359840000|2021-02-03 13:44:00|437.26|433.26|437.27|433.27|437.31|433.31|437.26|433.26|14
1612359850000|2021-02-03 13:44:10|437.28|433.28|437.69|433.69|437.69|433.69|437.27|433.27|20
1612359860000|2021-02-03 13:44:20|437.65|433.65|437.56|433.56|437.69|433.69|437.52|433.52|22
1612359870000|2021-02-03 13:44:30|437.53|433.53|437.69|433.69|437.79|433.79|437.53|433.53|18
1612359880000|2021-02-03 13:44:40|437.7|433.7|437.71|433.71|437.86|433.86|437.67|433.67|19
1612359890000|2021-02-03 13:44:50|437.72|433.72|437.76|433.76|437.76|433.76|437.66|433.66|15
1612359900000|2021-02-03 13:45:00|437.73|433.73|437.73|433.73|437.79|433.79|437.7|433.7|13
1612359910000|2021-02-03 13:45:10|437.76|433.76|437.73|433.73|437.76|433.76|437.71|433.71|8
1612359920000|2021-02-03 13:45:20|437.75|433.75|437.73|433.73|437.75|433.75|437.72|433.72|4
1612359930000|2021-02-03 13:45:30|437.72|433.72|437.57|433.57|437.72|433.72|437.48|433.48|10
1612359940000|2021-02-03 13:45:40|437.58|433.58|437.58|433.58|437.58|433.58|437.56|433.56|10
1612359950000|2021-02-03 13:45:50|437.6|433.6|437.58|433.58|437.61|433.61|437.28|433.28|19
1612359960000|2021-02-03 13:46:00|437.55|433.55|437.56|433.56|437.59|433.59|437.54|433.54|13
1612359970000|2021-02-03 13:46:10|437.55|433.55|437.55|433.55|437.56|433.56|437.41|433.41|18
1612359980000|2021-02-03 13:46:20|437.54|433.54|437.53|433.53|437.58|433.58|437.53|433.53|11
1612359990000|2021-02-03 13:46:30|437.55|433.55|437.58|433.58|437.59|433.59|437.53|433.53|11
1612360000000|2021-02-03 13:46:40|437.57|433.57|437.57|433.57|437.58|433.58|437.54|433.54|13
1612360010000|2021-02-03 13:46:50|437.56|433.56|437.6|433.6|437.6|433.6|437.56|433.56|3
1612360020000|2021-02-03 13:47:00|437.59|433.59|437.74|433.74|437.76|433.76|437.55|433.55|13
1612360030000|2021-02-03 13:47:10|437.75|433.75|437.64|433.64|437.76|433.76|437.49|433.49|13
1612360040000|2021-02-03 13:47:20|437.66|433.66|437.61|433.61|437.67|433.67|437.6|433.6|9
1612360050000|2021-02-03 13:47:30|437.62|433.62|437.62|433.62|437.62|433.62|437.59|433.59|8
1612360060000|2021-02-03 13:47:40|437.61|433.61|437.61|433.61|437.63|433.63|437.61|433.61|6
1612360070000|2021-02-03 13:47:50|437.6|433.6|437.6|433.6|437.62|433.62|437.56|433.56|10
1612360080000|2021-02-03 13:48:00|437.61|433.61|437.57|433.57|437.63|433.63|437.55|433.55|10
1612360090000|2021-02-03 13:48:10|437.58|433.58|437.57|433.57|437.6|433.6|437.57|433.57|7
1612360100000|2021-02-03 13:48:20|437.58|433.58|437.66|433.66|437.66|433.66|437.58|433.58|8
1612360110000|2021-02-03 13:48:30|437.65|433.65|437.59|433.59|437.65|433.65|437.43|433.43|16
1612360120000|2021-02-03 13:48:40|437.6|433.6|437.62|433.62|437.62|433.62|437.58|433.58|8
1612360130000|2021-02-03 13:48:50|437.63|433.63|437.61|433.61|437.63|433.63|437.58|433.58|6
1612360140000|2021-02-03 13:49:00|437.62|433.62|437.62|433.62|437.63|433.63|437.62|433.62|3
1612360160000|2021-02-03 13:49:20|437.63|433.63|437.6|433.6|437.63|433.63|437.58|433.58|13
1612360170000|2021-02-03 13:49:30|437.63|433.63|437.58|433.58|437.63|433.63|437.5|433.5|17
1612360180000|2021-02-03 13:49:40|437.57|433.57|437.55|433.55|437.66|433.66|437.54|433.54|21
1612360190000|2021-02-03 13:49:50|437.56|433.56|437.6|433.6|437.6|433.6|437.56|433.56|4
1612360200000|2021-02-03 13:50:00|437.62|433.62|437.67|433.67|437.67|433.67|437.58|433.58|11
1612360210000|2021-02-03 13:50:10|437.65|433.65|437.59|433.59|437.66|433.66|437.57|433.57|17
1612360220000|2021-02-03 13:50:20|437.6|433.6|437.58|433.58|437.62|433.62|437.56|433.56|18
1612360230000|2021-02-03 13:50:30|437.6|433.6|437.64|433.64|437.65|433.65|437.58|433.58|14
1612360240000|2021-02-03 13:50:40|437.65|433.65|437.54|433.54|437.65|433.65|437.52|433.52|19
1612360250000|2021-02-03 13:50:50|437.57|433.57|437.48|433.48|437.57|433.57|437.47|433.47|18
1612360260000|2021-02-03 13:51:00|437.49|433.49|437.59|433.59|437.65|433.65|437.49|433.49|21
1612360270000|2021-02-03 13:51:10|437.6|433.6|437.65|433.65|437.65|433.65|437.59|433.59|10
1612360280000|2021-02-03 13:51:20|437.66|433.66|437.64|433.64|437.69|433.69|437.63|433.63|20
1612360290000|2021-02-03 13:51:30|437.62|433.62|437.59|433.59|437.63|433.63|437.57|433.57|18
1612360300000|2021-02-03 13:51:40|437.6|433.6|437.6|433.6|437.62|433.62|437.54|433.54|15
1612360310000|2021-02-03 13:51:50|437.61|433.61|437.6|433.6|437.61|433.61|437.6|433.6|4
1612360320000|2021-02-03 13:52:00|437.61|433.61|437.67|433.67|437.7|433.7|437.6|433.6|21
1612360330000|2021-02-03 13:52:10|437.68|433.68|437.76|433.76|437.81|433.81|437.66|433.66|16
1612360340000|2021-02-03 13:52:20|437.77|433.77|437.8|433.8|437.82|433.82|437.75|433.75|9
1612360350000|2021-02-03 13:52:30|437.83|433.83|437.85|433.85|437.88|433.88|437.81|433.81|20
1612360360000|2021-02-03 13:52:40|437.86|433.86|437.85|433.85|437.86|433.86|437.8|433.8|18
1612360370000|2021-02-03 13:52:50|437.82|433.82|437.9|433.9|437.99|433.99|437.78|433.78|22
1612360380000|2021-02-03 13:53:00|437.91|433.91|437.92|433.92|437.93|433.93|437.87|433.87|15
1612360390000|2021-02-03 13:53:10|437.88|433.88|437.9|433.9|438.02|434.02|437.82|433.82|17
1612360400000|2021-02-03 13:53:20|437.88|433.88|438.17|434.17|438.17|434.17|437.88|433.88|8
1612360410000|2021-02-03 13:53:30|438.15|434.15|438.12|434.12|438.16|434.16|438.1|434.1|8
1612360420000|2021-02-03 13:53:40|437.89|433.89|437.45|433.45|437.89|433.89|437.44|433.44|26
1612360430000|2021-02-03 13:53:50|437.44|433.44|437.55|433.55|437.55|433.55|437.44|433.44|19
1612360440000|2021-02-03 13:54:00|437.56|433.56|437.73|433.73|437.77|433.77|437.56|433.56|21
1612360450000|2021-02-03 13:54:10|437.75|433.75|437.47|433.47|437.75|433.75|437.45|433.45|24
1612360460000|2021-02-03 13:54:20|437.49|433.49|437.96|433.96|437.98|433.98|437.49|433.49|27
1612360470000|2021-02-03 13:54:30|437.94|433.94|437.8|433.8|437.96|433.96|437.79|433.79|15
1612360480000|2021-02-03 13:54:40|437.81|433.81|437.78|433.78|437.86|433.86|437.78|433.78|17
1612360490000|2021-02-03 13:54:50|437.79|433.79|437.79|433.79|437.82|433.82|437.77|433.77|15
1612360500000|2021-02-03 13:55:00|437.8|433.8|437.69|433.69|437.81|433.81|437.69|433.69|25
1612360510000|2021-02-03 13:55:10|437.71|433.71|437.75|433.75|437.76|433.76|437.69|433.69|27
1612360520000|2021-02-03 13:55:20|437.71|433.71|437.79|433.79|437.8|433.8|437.71|433.71|11
1612360530000|2021-02-03 13:55:30|437.8|433.8|437.85|433.85|437.88|433.88|437.79|433.79|20
1612360540000|2021-02-03 13:55:40|437.84|433.84|437.83|433.83|437.85|433.85|437.66|433.66|23
1612360550000|2021-02-03 13:55:50|437.82|433.82|437.85|433.85|437.92|433.92|437.78|433.78|17
1612360560000|2021-02-03 13:56:00|437.84|433.84|437.86|433.86|437.87|433.87|437.84|433.84|8
1612360570000|2021-02-03 13:56:10|437.85|433.85|437.86|433.86|437.88|433.88|437.85|433.85|13
1612360580000|2021-02-03 13:56:20|437.85|433.85|437.86|433.86|437.94|433.94|437.85|433.85|18
1612360590000|2021-02-03 13:56:30|437.85|433.85|437.57|433.57|437.86|433.86|437.51|433.51|23
1612360600000|2021-02-03 13:56:40|437.59|433.59|437.76|433.76|437.78|433.78|437.59|433.59|13
1612360610000|2021-02-03 13:56:50|437.75|433.75|437.77|433.77|437.8|433.8|437.75|433.75|15
1612360620000|2021-02-03 13:57:00|437.8|433.8|438.15|434.15|438.15|434.15|437.77|433.77|26
1612360630000|2021-02-03 13:57:10|438.14|434.14|438.15|434.15|438.22|434.22|438.1|434.1|27
1612360640000|2021-02-03 13:57:20|438.14|434.14|437.9|433.9|438.14|434.14|437.87|433.87|19
1612360650000|2021-02-03 13:57:30|437.93|433.93|437.76|433.76|437.95|433.95|437.76|433.76|14
1612360660000|2021-02-03 13:57:40|437.77|433.77|437.81|433.81|437.81|433.81|437.74|433.74|9
1612360670000|2021-02-03 13:57:50|437.79|433.79|437.8|433.8|437.8|433.8|437.79|433.79|2
1612360680000|2021-02-03 13:58:00|437.81|433.81|437.84|433.84|437.88|433.88|437.78|433.78|23
1612360690000|2021-02-03 13:58:10|437.88|433.88|437.98|433.98|438.06|434.06|437.84|433.84|24
1612360700000|2021-02-03 13:58:20|437.97|433.97|437.98|433.98|437.98|433.98|437.94|433.94|7
1612360710000|2021-02-03 13:58:30|437.99|433.99|437.86|433.86|438|434|437.76|433.76|22
1612360720000|2021-02-03 13:58:40|437.85|433.85|437.74|433.74|437.85|433.85|437.7|433.7|16
1612360730000|2021-02-03 13:58:50|437.73|433.73|437.73|433.73|437.76|433.76|437.47|433.47|11
1612360740000|2021-02-03 13:59:00|437.47|433.47|437.94|433.94|437.94|433.94|437.47|433.47|23
1612360750000|2021-02-03 13:59:10|437.97|433.97|437.97|433.97|438.03|434.03|437.91|433.91|17
1612360760000|2021-02-03 13:59:20|438.1|434.1|438.06|434.06|438.11|434.11|438.05|434.05|10
1612360770000|2021-02-03 13:59:30|438.05|434.05|438.03|434.03|438.1|434.1|437.93|433.93|27
1612360780000|2021-02-03 13:59:40|438.01|434.01|437.91|433.91|438.04|434.04|437.76|433.76|25
1612360790000|2021-02-03 13:59:50|437.9|433.9|438.05|434.05|438.05|434.05|437.88|433.88|22
1612360800000|2021-02-03 14:00:00|438.03|434.03|438.05|434.05|438.06|434.06|437.97|433.97|21
1612360810000|2021-02-03 14:00:10|438.04|434.04|438.29|434.29|438.36|434.36|437.98|433.98|29
1612360820000|2021-02-03 14:00:20|438.3|434.3|438.33|434.33|438.33|434.33|438.22|434.22|20
1612360830000|2021-02-03 14:00:30|438.34|434.34|438.39|434.39|438.58|434.58|438.24|434.24|19
1612360840000|2021-02-03 14:00:40|438.48|434.48|439.03|435.03|439.04|435.04|438.48|434.48|20
1612360850000|2021-02-03 14:00:50|439.04|435.04|439.31|435.31|439.34|435.34|439.04|435.04|17
1612360860000|2021-02-03 14:01:00|439.33|435.33|439.56|435.56|439.6|435.6|438.77|434.77|10
1612360870000|2021-02-03 14:01:10|439.57|435.57|439.58|435.58|439.61|435.61|439.56|435.56|11
1612360880000|2021-02-03 14:01:20|439.56|435.56|439.56|435.56|439.63|435.63|439.56|435.56|14
1612360890000|2021-02-03 14:01:30|439.62|435.62|439.66|435.66|439.66|435.66|439.56|435.56|8
1612360900000|2021-02-03 14:01:40|439.67|435.67|439.74|435.74|439.75|435.75|439.21|435.21|17
1612360910000|2021-02-03 14:01:50|439.73|435.73|439.94|435.94|439.97|435.97|439.49|435.49|12
1612360920000|2021-02-03 14:02:00|439.95|435.95|440|436|440|436|439.74|435.74|16
1612360930000|2021-02-03 14:02:10|439.99|435.99|440|436|440.01|436.01|439.99|435.99|7
1612360940000|2021-02-03 14:02:20|440.01|436.01|439.73|435.73|440.01|436.01|439.64|435.64|14
1612360950000|2021-02-03 14:02:30|439.74|435.74|439.78|435.78|439.78|435.78|439.54|435.54|27
1612360960000|2021-02-03 14:02:40|439.77|435.77|439.26|435.26|439.77|435.77|439.15|435.15|24
1612360970000|2021-02-03 14:02:50|439.29|435.29|439.29|435.29|439.38|435.38|439.26|435.26|22
1612360980000|2021-02-03 14:03:00|439.3|435.3|439.24|435.24|439.3|435.3|439.04|435.04|18
1612360990000|2021-02-03 14:03:10|439.19|435.19|439.16|435.16|439.21|435.21|439.01|435.01|21
1612361000000|2021-02-03 14:03:20|439.17|435.17|439.13|435.13|439.18|435.18|438.93|434.93|28
1612361010000|2021-02-03 14:03:30|439.14|435.14|439.03|435.03|439.15|435.15|438.98|434.98|20
1612361020000|2021-02-03 14:03:40|439.04|435.04|438.97|434.97|439.06|435.06|438.85|434.85|15
1612361030000|2021-02-03 14:03:50|438.94|434.94|438.81|434.81|438.94|434.94|438.77|434.77|26
1612361040000|2021-02-03 14:04:00|438.8|434.8|438.85|434.85|438.86|434.86|438.78|434.78|20
1612361050000|2021-02-03 14:04:10|438.84|434.84|438.86|434.86|438.89|434.89|438.57|434.57|32
1612361060000|2021-02-03 14:04:20|438.85|434.85|439.02|435.02|439.1|435.1|438.85|434.85|24
1612361070000|2021-02-03 14:04:30|439.04|435.04|439.07|435.07|439.13|435.13|439|435|22
1612361080000|2021-02-03 14:04:40|439.08|435.08|439.25|435.25|439.29|435.29|439.08|435.08|21
1612361090000|2021-02-03 14:04:50|439.28|435.28|439.07|435.07|439.29|435.29|439.05|435.05|23
1612361100000|2021-02-03 14:05:00|439.08|435.08|439|435|439.09|435.09|438.9|434.9|27
1612361110000|2021-02-03 14:05:10|438.99|434.99|438.89|434.89|438.99|434.99|438.86|434.86|27
1612361120000|2021-02-03 14:05:20|438.92|434.92|438.85|434.85|438.95|434.95|438.84|434.84|23
1612361130000|2021-02-03 14:05:30|438.88|434.88|438.84|434.84|438.91|434.91|438.57|434.57|32
1612361140000|2021-02-03 14:05:40|438.85|434.85|438.22|434.22|438.86|434.86|438.22|434.22|28
1612361150000|2021-02-03 14:05:50|438.21|434.21|438.32|434.32|438.36|434.36|438.21|434.21|20
1612361160000|2021-02-03 14:06:00|438.31|434.31|438.26|434.26|438.33|434.33|438.23|434.23|30
1612361170000|2021-02-03 14:06:10|438.27|434.27|438.27|434.27|438.48|434.48|438.26|434.26|21
1612361180000|2021-02-03 14:06:20|438.48|434.48|438.44|434.44|438.48|434.48|438.29|434.29|16
1612361190000|2021-02-03 14:06:30|438.43|434.43|438.47|434.47|438.48|434.48|438.34|434.34|24
1612361200000|2021-02-03 14:06:40|438.46|434.46|438.37|434.37|438.49|434.49|438.34|434.34|18
1612361210000|2021-02-03 14:06:50|438.35|434.35|438.27|434.27|438.35|434.35|438.26|434.26|14
1612361220000|2021-02-03 14:07:00|438.29|434.29|438.41|434.41|438.49|434.49|438.29|434.29|20
1612361230000|2021-02-03 14:07:10|438.46|434.46|438.59|434.59|438.59|434.59|438.39|434.39|18
1612361240000|2021-02-03 14:07:20|438.6|434.6|438.57|434.57|438.6|434.6|438.56|434.56|13
1612361250000|2021-02-03 14:07:30|438.59|434.59|438.38|434.38|438.6|434.6|438.35|434.35|18
1612361260000|2021-02-03 14:07:40|438.39|434.39|438.37|434.37|438.39|434.39|438.37|434.37|4
1612361270000|2021-02-03 14:07:50|438.38|434.38|438.2|434.2|438.38|434.38|438.19|434.19|21
1612361280000|2021-02-03 14:08:00|438.17|434.17|438.33|434.33|438.33|434.33|438.15|434.15|17
1612361290000|2021-02-03 14:08:10|438.3|434.3|438.46|434.46|438.48|434.48|438.29|434.29|21
1612361300000|2021-02-03 14:08:20|438.47|434.47|438.43|434.43|438.49|434.49|438.41|434.41|9
1612361310000|2021-02-03 14:08:30|438.46|434.46|438.5|434.5|438.5|434.5|438.43|434.43|18
1612361320000|2021-02-03 14:08:40|438.49|434.49|438.57|434.57|438.57|434.57|438.44|434.44|17
1612361330000|2021-02-03 14:08:50|438.58|434.58|438.55|434.55|438.58|434.58|438.55|434.55|16
1612361340000|2021-02-03 14:09:00|438.56|434.56|438.68|434.68|438.68|434.68|438.56|434.56|11
1612361350000|2021-02-03 14:09:10|438.69|434.69|438.73|434.73|438.75|434.75|438.65|434.65|22
1612361360000|2021-02-03 14:09:20|438.74|434.74|438.73|434.73|438.74|434.74|438.65|434.65|21
1612361370000|2021-02-03 14:09:30|438.83|434.83|438.79|434.79|438.83|434.83|438.78|434.78|18
1612361380000|2021-02-03 14:09:40|438.8|434.8|438.88|434.88|438.91|434.91|438.8|434.8|19
1612361390000|2021-02-03 14:09:50|438.87|434.87|438.78|434.78|438.94|434.94|438.76|434.76|25
1612361400000|2021-02-03 14:10:00|438.79|434.79|438.9|434.9|438.9|434.9|438.7|434.7|27
1612361410000|2021-02-03 14:10:10|438.89|434.89|438.9|434.9|438.97|434.97|438.88|434.88|18
1612361420000|2021-02-03 14:10:20|438.85|434.85|438.74|434.74|438.87|434.87|438.74|434.74|9
1612361430000|2021-02-03 14:10:30|438.75|434.75|438.77|434.77|438.8|434.8|438.73|434.73|10
1612361440000|2021-02-03 14:10:40|438.81|434.81|438.71|434.71|438.88|434.88|438.59|434.59|24
1612361450000|2021-02-03 14:10:50|438.7|434.7|438.63|434.63|438.75|434.75|438.49|434.49|22
1612361460000|2021-02-03 14:11:00|438.65|434.65|438.66|434.66|438.69|434.69|438.65|434.65|18
1612361470000|2021-02-03 14:11:10|438.65|434.65|438.64|434.64|438.68|434.68|438.63|434.63|15
1612361480000|2021-02-03 14:11:20|438.5|434.5|438.61|434.61|438.66|434.66|438.5|434.5|17
1612361490000|2021-02-03 14:11:30|438.62|434.62|438.37|434.37|438.63|434.63|438.37|434.37|12
1612361500000|2021-02-03 14:11:40|438.39|434.39|438.33|434.33|438.46|434.46|438.3|434.3|17
1612361510000|2021-02-03 14:11:50|438.34|434.34|438.54|434.54|438.54|434.54|438.31|434.31|25
1612361520000|2021-02-03 14:12:00|438.53|434.53|438.53|434.53|438.59|434.59|438.4|434.4|24
1612361530000|2021-02-03 14:12:10|438.54|434.54|438.46|434.46|438.54|434.54|438.42|434.42|26
1612361540000|2021-02-03 14:12:20|438.45|434.45|438.18|434.18|438.46|434.46|438.16|434.16|22
1612361550000|2021-02-03 14:12:30|438.17|434.17|438.19|434.19|438.26|434.26|438.14|434.14|27
1612361560000|2021-02-03 14:12:40|438.22|434.22|438.2|434.2|438.23|434.23|438.18|434.18|15
1612361570000|2021-02-03 14:12:50|438.22|434.22|438.18|434.18|438.22|434.22|438.18|434.18|13
1612361580000|2021-02-03 14:13:00|438.17|434.17|438.07|434.07|438.18|434.18|438.07|434.07|18
1612361590000|2021-02-03 14:13:10|438.08|434.08|438|434|438.08|434.08|438|434|14
1612361600000|2021-02-03 14:13:20|438.01|434.01|438.17|434.17|438.19|434.19|438.01|434.01|13
1612361610000|2021-02-03 14:13:30|438.19|434.19|438.26|434.26|438.33|434.33|438.09|434.09|27
1612361620000|2021-02-03 14:13:40|438.29|434.29|438.4|434.4|438.41|434.41|438.29|434.29|12
1612361630000|2021-02-03 14:13:50|438.41|434.41|438.57|434.57|438.57|434.57|438.36|434.36|16
1612361640000|2021-02-03 14:14:00|438.56|434.56|438.77|434.77|438.78|434.78|438.56|434.56|11
1612361650000|2021-02-03 14:14:10|438.79|434.79|438.76|434.76|438.81|434.81|438.76|434.76|11
1612361660000|2021-02-03 14:14:20|438.77|434.77|438.93|434.93|438.95|434.95|438.77|434.77|11
1612361670000|2021-02-03 14:14:30|438.92|434.92|439.01|435.01|439.01|435.01|438.89|434.89|14
1612361680000|2021-02-03 14:14:40|439|435|439.01|435.01|439.11|435.11|438.97|434.97|18
1612361690000|2021-02-03 14:14:50|439|435|438.98|434.98|439|435|438.96|434.96|12
1612361700000|2021-02-03 14:15:00|438.99|434.99|438.99|434.99|439.02|435.02|438.95|434.95|22
1612361710000|2021-02-03 14:15:10|439|435|439.07|435.07|439.17|435.17|439|435|17
1612361720000|2021-02-03 14:15:20|439.04|435.04|438.76|434.76|439.06|435.06|438.75|434.75|24
1612361730000|2021-02-03 14:15:30|438.75|434.75|438.71|434.71|438.77|434.77|438.61|434.61|26
1612361740000|2021-02-03 14:15:40|438.7|434.7|438.86|434.86|438.88|434.88|438.69|434.69|26
1612361750000|2021-02-03 14:15:50|438.85|434.85|438.81|434.81|438.88|434.88|438.81|434.81|16
1612361760000|2021-02-03 14:16:00|438.8|434.8|438.59|434.59|438.81|434.81|438.57|434.57|16
1612361770000|2021-02-03 14:16:10|438.6|434.6|438.37|434.37|438.6|434.6|438.37|434.37|20
1612361780000|2021-02-03 14:16:20|438.36|434.36|438.31|434.31|438.43|434.43|438.31|434.31|17
1612361790000|2021-02-03 14:16:30|438.32|434.32|438.32|434.32|438.35|434.35|438.31|434.31|14
1612361800000|2021-02-03 14:16:40|438.31|434.31|438.19|434.19|438.32|434.32|438.16|434.16|19
1612361810000|2021-02-03 14:16:50|438.16|434.16|438.02|434.02|438.18|434.18|437.96|433.96|17
1612361820000|2021-02-03 14:17:00|437.99|433.99|437.83|433.83|438.01|434.01|437.83|433.83|16
1612361830000|2021-02-03 14:17:10|437.68|433.68|437.79|433.79|437.8|433.8|437.68|433.68|21
1612361840000|2021-02-03 14:17:20|437.8|433.8|437.77|433.77|437.81|433.81|437.76|433.76|18
1612361850000|2021-02-03 14:17:30|437.8|433.8|437.67|433.67|437.8|433.8|437.65|433.65|21
1612361860000|2021-02-03 14:17:40|437.69|433.69|437.89|433.89|437.92|433.92|437.64|433.64|21
1612361870000|2021-02-03 14:17:50|437.84|433.84|437.74|433.74|437.91|433.91|437.71|433.71|20
1612361880000|2021-02-03 14:18:00|437.75|433.75|437.8|433.8|437.83|433.83|437.69|433.69|23
1612361890000|2021-02-03 14:18:10|437.82|433.82|437.65|433.65|437.82|433.82|437.58|433.58|23
1612361900000|2021-02-03 14:18:20|437.68|433.68|437.63|433.63|437.68|433.68|437.59|433.59|19
1612361910000|2021-02-03 14:18:30|437.64|433.64|437.7|433.7|437.7|433.7|437.44|433.44|17
1612361920000|2021-02-03 14:18:40|437.69|433.69|437.66|433.66|437.69|433.69|437.61|433.61|14
1612361930000|2021-02-03 14:18:50|437.67|433.67|437.58|433.58|437.67|433.67|437.58|433.58|15
1612361940000|2021-02-03 14:19:00|437.54|433.54|437.71|433.71|437.78|433.78|437.32|433.32|24
1612361950000|2021-02-03 14:19:10|437.73|433.73|437.73|433.73|437.78|433.78|437.72|433.72|17
1612361960000|2021-02-03 14:19:20|437.75|433.75|437.73|433.73|437.78|433.78|437.73|433.73|15
1612361970000|2021-02-03 14:19:30|437.74|433.74|437.77|433.77|437.78|433.78|437.74|433.74|9
1612361980000|2021-02-03 14:19:40|437.83|433.83|437.91|433.91|437.93|433.93|437.81|433.81|16
1612361990000|2021-02-03 14:19:50|437.92|433.92|437.86|433.86|437.95|433.95|437.86|433.86|17
1612362000000|2021-02-03 14:20:00|437.85|433.85|437.8|433.8|437.93|433.93|437.78|433.78|15
1612362010000|2021-02-03 14:20:10|437.79|433.79|437.77|433.77|437.81|433.81|437.63|433.63|22
1612362020000|2021-02-03 14:20:20|437.76|433.76|437.72|433.72|437.78|433.78|437.71|433.71|12
1612362030000|2021-02-03 14:20:30|437.71|433.71|437.71|433.71|437.75|433.75|437.71|433.71|18
1612362040000|2021-02-03 14:20:40|437.7|433.7|437.76|433.76|437.78|433.78|437.68|433.68|20
1612362050000|2021-02-03 14:20:50|437.75|433.75|437.72|433.72|437.77|433.77|437.71|433.71|22
1612362060000|2021-02-03 14:21:00|437.71|433.71|437.76|433.76|437.79|433.79|437.71|433.71|19
1612362070000|2021-02-03 14:21:10|437.77|433.77|437.79|433.79|437.84|433.84|437.75|433.75|16
1612362080000|2021-02-03 14:21:20|437.78|433.78|437.74|433.74|437.79|433.79|437.73|433.73|19
1612362090000|2021-02-03 14:21:30|437.75|433.75|437.73|433.73|437.77|433.77|437.72|433.72|15
1612362100000|2021-02-03 14:21:40|437.74|433.74|437.66|433.66|437.75|433.75|437.66|433.66|7
1612362110000|2021-02-03 14:21:50|437.63|433.63|437.45|433.45|437.63|433.63|437.45|433.45|21
1612362120000|2021-02-03 14:22:00|437.43|433.43|437.45|433.45|437.47|433.47|437.39|433.39|19
1612362130000|2021-02-03 14:22:10|437.44|433.44|437.47|433.47|437.48|433.48|437.44|433.44|8
1612362140000|2021-02-03 14:22:20|437.46|433.46|437.49|433.49|437.51|433.51|437.46|433.46|15
1612362150000|2021-02-03 14:22:30|437.48|433.48|437.48|433.48|437.52|433.52|437.47|433.47|16
1612362160000|2021-02-03 14:22:40|437.49|433.49|437.46|433.46|437.51|433.51|437.46|433.46|15
1612362170000|2021-02-03 14:22:50|437.48|433.48|437.49|433.49|437.49|433.49|437.44|433.44|15
1612362180000|2021-02-03 14:23:00|437.46|433.46|437.21|433.21|437.46|433.46|437.17|433.17|17
1612362190000|2021-02-03 14:23:10|437.2|433.2|437.03|433.03|437.21|433.21|437.03|433.03|15
1612362200000|2021-02-03 14:23:20|437.08|433.08|437.02|433.02|437.09|433.09|436.95|432.95|18
1612362210000|2021-02-03 14:23:30|436.99|432.99|436.95|432.95|437.11|433.11|436.95|432.95|15
1612362220000|2021-02-03 14:23:40|436.93|432.93|437.2|433.2|437.2|433.2|436.93|432.93|19
1612362230000|2021-02-03 14:23:50|437.21|433.21|437.65|433.65|437.65|433.65|437.21|433.21|21
1612362240000|2021-02-03 14:24:00|437.66|433.66|437.89|433.89|437.91|433.91|437.66|433.66|16
1612362250000|2021-02-03 14:24:10|437.84|433.84|437.81|433.81|437.88|433.88|437.79|433.79|22
1612362260000|2021-02-03 14:24:20|437.75|433.75|437.75|433.75|437.81|433.81|437.7|433.7|20
1612362270000|2021-02-03 14:24:30|437.76|433.76|437.68|433.68|437.78|433.78|437.68|433.68|22
1612362280000|2021-02-03 14:24:40|437.69|433.69|437.72|433.72|437.75|433.75|437.67|433.67|19
1612362290000|2021-02-03 14:24:50|437.71|433.71|437.69|433.69|437.75|433.75|437.66|433.66|9
1612362300000|2021-02-03 14:25:00|437.65|433.65|437.78|433.78|437.85|433.85|437.65|433.65|25
1612362310000|2021-02-03 14:25:10|437.73|433.73|437.68|433.68|437.82|433.82|437.61|433.61|23
1612362320000|2021-02-03 14:25:20|437.67|433.67|437.64|433.64|437.73|433.73|437.64|433.64|19
1612362330000|2021-02-03 14:25:30|437.7|433.7|437.58|433.58|437.7|433.7|437.58|433.58|8
1612362340000|2021-02-03 14:25:40|437.57|433.57|437.42|433.42|437.57|433.57|437.38|433.38|22
1612362350000|2021-02-03 14:25:50|437.48|433.48|437.43|433.43|437.52|433.52|437.43|433.43|12
1612362360000|2021-02-03 14:26:00|437.45|433.45|437.63|433.63|437.63|433.63|437.44|433.44|11
1612362370000|2021-02-03 14:26:10|437.64|433.64|437.65|433.65|437.65|433.65|437.6|433.6|15
1612362380000|2021-02-03 14:26:20|437.71|433.71|437.72|433.72|437.88|433.88|437.71|433.71|18
1612362390000|2021-02-03 14:26:30|437.67|433.67|437.63|433.63|437.68|433.68|437.62|433.62|13
1612362400000|2021-02-03 14:26:40|437.62|433.62|437.58|433.58|437.66|433.66|437.58|433.58|11
1612362410000|2021-02-03 14:26:50|437.56|433.56|437.52|433.52|437.56|433.56|437.47|433.47|19
1612362420000|2021-02-03 14:27:00|437.53|433.53|437.54|433.54|437.55|433.55|437.52|433.52|15
1612362430000|2021-02-03 14:27:10|437.55|433.55|437.55|433.55|437.55|433.55|437.55|433.55|1
1612362440000|2021-02-03 14:27:20|437.54|433.54|437.37|433.37|437.56|433.56|437.37|433.37|13
1612362450000|2021-02-03 14:27:30|437.32|433.32|437.41|433.41|437.45|433.45|437.32|433.32|20
1612362460000|2021-02-03 14:27:40|437.37|433.37|437.38|433.38|437.4|433.4|437.37|433.37|16
1612362470000|2021-02-03 14:27:50|437.4|433.4|437.37|433.37|437.4|433.4|437.31|433.31|15
1612362480000|2021-02-03 14:28:00|437.36|433.36|437.52|433.52|437.53|433.53|437.34|433.34|13
1612362490000|2021-02-03 14:28:10|437.51|433.51|437.48|433.48|437.54|433.54|437.47|433.47|14
1612362500000|2021-02-03 14:28:20|437.53|433.53|437.57|433.57|437.58|433.58|437.53|433.53|17
1612362510000|2021-02-03 14:28:30|437.55|433.55|437.52|433.52|437.59|433.59|437.52|433.52|16
1612362520000|2021-02-03 14:28:40|437.53|433.53|437.44|433.44|437.55|433.55|437.44|433.44|8
1612362530000|2021-02-03 14:28:50|437.46|433.46|437.25|433.25|437.46|433.46|437.25|433.25|15
1612362540000|2021-02-03 14:29:00|437.26|433.26|437.5|433.5|437.57|433.57|437.25|433.25|22
1612362550000|2021-02-03 14:29:10|437.58|433.58|437.57|433.57|437.58|433.58|437.56|433.56|12
1612362560000|2021-02-03 14:29:20|437.56|433.56|437.53|433.53|437.57|433.57|437.52|433.52|8
1612362570000|2021-02-03 14:29:30|437.5|433.5|437.47|433.47|437.52|433.52|437.43|433.43|18
1612362580000|2021-02-03 14:29:40|437.46|433.46|437.42|433.42|437.5|433.5|437.42|433.42|13
1612362590000|2021-02-03 14:29:50|437.41|433.41|437.32|433.32|437.41|433.41|437.32|433.32|9
1612362600000|2021-02-03 14:30:00|437.19|433.19|437.2|433.2|437.24|433.24|437.19|433.19|17
1612362610000|2021-02-03 14:30:10|437.21|433.21|437.16|433.16|437.23|433.23|437.16|433.16|11
1612362620000|2021-02-03 14:30:20|437.17|433.17|437.16|433.16|437.17|433.17|437.15|433.15|6
1612362630000|2021-02-03 14:30:30|437.17|433.17|437.18|433.18|437.2|433.2|437.15|433.15|15
1612362640000|2021-02-03 14:30:40|437.17|433.17|437.15|433.15|437.2|433.2|437.15|433.15|14
1612362650000|2021-02-03 14:30:50|437.17|433.17|437.15|433.15|437.19|433.19|437.14|433.14|16
1612362660000|2021-02-03 14:31:00|437.14|433.14|437.37|433.37|437.37|433.37|437.14|433.14|18
1612362670000|2021-02-03 14:31:10|437.38|433.38|437.35|433.35|437.38|433.38|437.31|433.31|14
1612362680000|2021-02-03 14:31:20|437.34|433.34|437.14|433.14|437.35|433.35|437.14|433.14|13
1612362690000|2021-02-03 14:31:30|437.16|433.16|437.03|433.03|437.2|433.2|437.02|433.02|15
1612362700000|2021-02-03 14:31:40|437.04|433.04|436.98|432.98|437.04|433.04|436.98|432.98|7
1612362710000|2021-02-03 14:31:50|436.99|432.99|436.97|432.97|437.02|433.02|436.85|432.85|9
1612362720000|2021-02-03 14:32:00|436.99|432.99|437.01|433.01|437.1|433.1|436.96|432.96|20
1612362730000|2021-02-03 14:32:10|437|433|437.04|433.04|437.06|433.06|436.97|432.97|20
1612362740000|2021-02-03 14:32:20|437.03|433.03|437.05|433.05|437.05|433.05|436.98|432.98|13
1612362750000|2021-02-03 14:32:30|437.02|433.02|437.04|433.04|437.04|433.04|436.97|432.97|8
1612362760000|2021-02-03 14:32:40|437.02|433.02|437|433|437.04|433.04|436.98|432.98|12
1612362770000|2021-02-03 14:32:50|437.01|433.01|436.91|432.91|437.02|433.02|436.9|432.9|11
1612362780000|2021-02-03 14:33:00|436.86|432.86|436.88|432.88|436.89|432.89|436.79|432.79|20
1612362790000|2021-02-03 14:33:10|436.89|432.89|436.88|432.88|436.93|432.93|436.84|432.84|17
1612362800000|2021-02-03 14:33:20|436.85|432.85|436.86|432.86|436.91|432.91|436.84|432.84|17
1612362810000|2021-02-03 14:33:30|436.89|432.89|436.88|432.88|436.91|432.91|436.88|432.88|11
1612362820000|2021-02-03 14:33:40|436.89|432.89|436.92|432.92|436.94|432.94|436.88|432.88|13
1612362830000|2021-02-03 14:33:50|436.9|432.9|436.76|432.76|436.9|432.9|436.73|432.73|16
1612362840000|2021-02-03 14:34:00|436.78|432.78|437|433|437.02|433.02|436.78|432.78|21
1612362850000|2021-02-03 14:34:10|436.99|432.99|436.89|432.89|437.04|433.04|436.88|432.88|20
1612362860000|2021-02-03 14:34:20|436.87|432.87|436.76|432.76|436.9|432.9|436.76|432.76|18
1612362870000|2021-02-03 14:34:30|436.77|432.77|436.8|432.8|436.86|432.86|436.76|432.76|15
1612362880000|2021-02-03 14:34:40|436.79|432.79|436.74|432.74|436.79|432.79|436.72|432.72|21
1612362890000|2021-02-03 14:34:50|436.75|432.75|436.83|432.83|436.83|432.83|436.74|432.74|18
1612362900000|2021-02-03 14:35:00|436.78|432.78|436.84|432.84|436.84|432.84|436.75|432.75|14
1612362910000|2021-02-03 14:35:10|436.83|432.83|436.72|432.72|436.83|432.83|436.71|432.71|19
1612362920000|2021-02-03 14:35:20|436.74|432.74|436.67|432.67|436.81|432.81|436.67|432.67|8
1612362930000|2021-02-03 14:35:30|436.68|432.68|436.67|432.67|436.82|432.82|436.64|432.64|24
1612362940000|2021-02-03 14:35:40|436.66|432.66|436.59|432.59|436.74|432.74|436.59|432.59|12
1612362950000|2021-02-03 14:35:50|436.58|432.58|436.57|432.57|436.67|432.67|436.57|432.57|22
1612362960000|2021-02-03 14:36:00|436.54|432.54|436.55|432.55|436.62|432.62|436.54|432.54|16
1612362970000|2021-02-03 14:36:10|436.53|432.53|436.44|432.44|436.55|432.55|436.44|432.44|12
1612362980000|2021-02-03 14:36:20|436.45|432.45|436.41|432.41|436.45|432.45|436.33|432.33|13
1612362990000|2021-02-03 14:36:30|436.4|432.4|436.33|432.33|436.42|432.42|436.32|432.32|14
1612363000000|2021-02-03 14:36:40|436.34|432.34|436.3|432.3|436.36|432.36|436.3|432.3|14
1612363010000|2021-02-03 14:36:50|436.29|432.29|436.27|432.27|436.3|432.3|436.23|432.23|18
1612363020000|2021-02-03 14:37:00|436.26|432.26|436.37|432.37|436.38|432.38|436.25|432.25|15
1612363030000|2021-02-03 14:37:10|436.35|432.35|436.33|432.33|436.35|432.35|436.32|432.32|11
1612363040000|2021-02-03 14:37:20|436.34|432.34|436.19|432.19|436.34|432.34|436.18|432.18|12
1612363050000|2021-02-03 14:37:30|436.2|432.2|436.16|432.16|436.2|432.2|436.16|432.16|16
1612363060000|2021-02-03 14:37:40|436.17|432.17|436.15|432.15|436.17|432.17|436.14|432.14|15
1612363070000|2021-02-03 14:37:50|436.16|432.16|436.13|432.13|436.16|432.16|436.13|432.13|14
1612363080000|2021-02-03 14:38:00|436.14|432.14|436.11|432.11|436.14|432.14|436.11|432.11|11
1612363090000|2021-02-03 14:38:10|436.1|432.1|436.09|432.09|436.11|432.11|436.08|432.08|6
1612363100000|2021-02-03 14:38:20|436.08|432.08|436.07|432.07|436.08|432.08|436.07|432.07|6
1612363120000|2021-02-03 14:38:40|436.05|432.05|436.03|432.03|436.06|432.06|436.03|432.03|3
1612363130000|2021-02-03 14:38:50|436.04|432.04|436.06|432.06|436.07|432.07|436.04|432.04|4
1612363140000|2021-02-03 14:39:00|436.05|432.05|436.01|432.01|436.05|432.05|436.01|432.01|5
1612363150000|2021-02-03 14:39:10|435.96|431.96|435.94|431.94|435.96|431.96|435.94|431.94|2
1612363160000|2021-02-03 14:39:20|435.95|431.95|435.93|431.93|435.97|431.97|435.93|431.93|5
1612363170000|2021-02-03 14:39:30|435.94|431.94|435.69|431.69|435.96|431.96|435.69|431.69|14
1612363180000|2021-02-03 14:39:40|435.51|431.51|435.37|431.37|435.51|431.51|435.35|431.35|15
1612363190000|2021-02-03 14:39:50|435.35|431.35|435.02|431.02|435.35|431.35|435.02|431.02|5
1612363200000|2021-02-03 14:40:00|435.35|431.35|435.17|431.17|435.35|431.35|434.92|430.92|19
1612363210000|2021-02-03 14:40:10|435.2|431.2|435|431|435.24|431.24|434.92|430.92|22
1612363220000|2021-02-03 14:40:20|434.99|430.99|435.41|431.41|435.41|431.41|434.99|430.99|20
1612363230000|2021-02-03 14:40:30|435.4|431.4|435.37|431.37|435.4|431.4|435.31|431.31|22
1612363240000|2021-02-03 14:40:40|435.38|431.38|435.36|431.36|435.38|431.38|435.29|431.29|17
1612363250000|2021-02-03 14:40:50|435.37|431.37|435.39|431.39|435.41|431.41|435.37|431.37|10
1612363260000|2021-02-03 14:41:00|435.38|431.38|435.42|431.42|435.42|431.42|435.38|431.38|12
1612363270000|2021-02-03 14:41:10|435.44|431.44|435.39|431.39|435.44|431.44|435.36|431.36|12
1612363280000|2021-02-03 14:41:20|435.41|431.41|435.28|431.28|435.41|431.41|435.25|431.25|21
1612363290000|2021-02-03 14:41:30|435.32|431.32|435.26|431.26|435.36|431.36|435.26|431.26|23
1612363300000|2021-02-03 14:41:40|435.23|431.23|435.28|431.28|435.34|431.34|435.21|431.21|16
1612363310000|2021-02-03 14:41:50|435.32|431.32|435.35|431.35|435.44|431.44|435.32|431.32|18
1612363320000|2021-02-03 14:42:00|435.4|431.4|435.29|431.29|435.51|431.51|435.27|431.27|20
1612363330000|2021-02-03 14:42:10|435.41|431.41|435.42|431.42|435.49|431.49|435.24|431.24|20
1612363340000|2021-02-03 14:42:20|435.43|431.43|435.42|431.42|435.47|431.47|435.32|431.32|16
1612363350000|2021-02-03 14:42:30|435.41|431.41|435.45|431.45|435.45|431.45|435.27|431.27|20
1612363360000|2021-02-03 14:42:40|435.37|431.37|435.29|431.29|435.45|431.45|435.26|431.26|18
1612363370000|2021-02-03 14:42:50|435.32|431.32|435.6|431.6|435.61|431.61|435.32|431.32|16
1612363380000|2021-02-03 14:43:00|435.56|431.56|435.54|431.54|435.66|431.66|435.53|431.53|20
1612363390000|2021-02-03 14:43:10|435.58|431.58|435.58|431.58|435.62|431.62|435.54|431.54|12
1612363400000|2021-02-03 14:43:20|435.59|431.59|435.58|431.58|435.61|431.61|435.53|431.53|15
1612363410000|2021-02-03 14:43:30|435.61|431.61|435.39|431.39|435.61|431.61|435.37|431.37|11
1612363420000|2021-02-03 14:43:40|435.41|431.41|435.41|431.41|435.47|431.47|435.37|431.37|14
1612363430000|2021-02-03 14:43:50|435.42|431.42|435.43|431.43|435.45|431.45|435.41|431.41|14
1612363440000|2021-02-03 14:44:00|435.46|431.46|435.46|431.46|435.6|431.6|435.45|431.45|21
1612363450000|2021-02-03 14:44:10|435.45|431.45|435.53|431.53|435.56|431.56|435.42|431.42|15
1612363460000|2021-02-03 14:44:20|435.54|431.54|435.56|431.56|435.65|431.65|435.43|431.43|18
1612363470000|2021-02-03 14:44:30|435.58|431.58|435.52|431.52|435.58|431.58|435.52|431.52|10
1612363480000|2021-02-03 14:44:40|435.54|431.54|435.46|431.46|435.57|431.57|435.07|431.07|13
1612363490000|2021-02-03 14:44:50|435.43|431.43|435.51|431.51|435.62|431.62|435.42|431.42|18
1612363500000|2021-02-03 14:45:00|435.05|431.05|435.53|431.53|435.58|431.58|435.05|431.05|19
1612363510000|2021-02-03 14:45:10|435.54|431.54|435.48|431.48|435.6|431.6|435.42|431.42|15
1612363520000|2021-02-03 14:45:20|435.51|431.51|435.34|431.34|435.51|431.51|435.34|431.34|22
1612363530000|2021-02-03 14:45:30|435.26|431.26|435.23|431.23|435.26|431.26|435.22|431.22|9
1612363540000|2021-02-03 14:45:40|435.16|431.16|434.99|430.99|435.16|431.16|434.99|430.99|13
1612363550000|2021-02-03 14:45:50|435.01|431.01|434.96|430.96|435.02|431.02|434.96|430.96|13
1612363560000|2021-02-03 14:46:00|434.98|430.98|435.11|431.11|435.15|431.15|434.98|430.98|19
1612363570000|2021-02-03 14:46:10|435.1|431.1|435.11|431.11|435.14|431.14|435.07|431.07|16
1612363580000|2021-02-03 14:46:20|435.1|431.1|435.31|431.31|435.31|431.31|435.1|431.1|19
1612363590000|2021-02-03 14:46:30|435.32|431.32|435.28|431.28|435.32|431.32|435.26|431.26|10
1612363600000|2021-02-03 14:46:40|435.3|431.3|435.35|431.35|435.36|431.36|435.29|431.29|16
1612363610000|2021-02-03 14:46:50|435.37|431.37|435.22|431.22|435.38|431.38|435.22|431.22|21
1612363620000|2021-02-03 14:47:00|435.24|431.24|435.48|431.48|435.48|431.48|435.21|431.21|25
1612363630000|2021-02-03 14:47:10|435.29|431.29|435.46|431.46|435.56|431.56|435.29|431.29|15
1612363640000|2021-02-03 14:47:20|435.59|431.59|435.44|431.44|435.61|431.61|435.42|431.42|24
1612363650000|2021-02-03 14:47:30|435.43|431.43|435.58|431.58|435.58|431.58|435.42|431.42|24
1612363660000|2021-02-03 14:47:40|435.56|431.56|435.6|431.6|435.6|431.6|435.47|431.47|26
1612363670000|2021-02-03 14:47:50|435.59|431.59|435.56|431.56|435.59|431.59|435.43|431.43|21
1612363680000|2021-02-03 14:48:00|435.53|431.53|435.64|431.64|435.64|431.64|435.52|431.52|21
1612363690000|2021-02-03 14:48:10|435.65|431.65|435.65|431.65|435.69|431.69|435.62|431.62|21
1612363700000|2021-02-03 14:48:20|435.64|431.64|435.8|431.8|435.83|431.83|435.58|431.58|25
1612363710000|2021-02-03 14:48:30|435.78|431.78|435.92|431.92|435.98|431.98|435.77|431.77|26
1612363720000|2021-02-03 14:48:40|435.94|431.94|435.78|431.78|435.98|431.98|435.77|431.77|27
1612363730000|2021-02-03 14:48:50|435.81|431.81|435.79|431.79|435.82|431.82|435.6|431.6|31
1612363740000|2021-02-03 14:49:00|435.81|431.81|435.78|431.78|435.87|431.87|435.77|431.77|21
1612363750000|2021-02-03 14:49:10|435.77|431.77|435.9|431.9|435.94|431.94|435.77|431.77|28
1612363760000|2021-02-03 14:49:20|435.91|431.91|435.75|431.75|435.92|431.92|435.72|431.72|22
1612363770000|2021-02-03 14:49:30|435.77|431.77|435.73|431.73|435.77|431.77|435.67|431.67|17
1612363780000|2021-02-03 14:49:40|435.74|431.74|435.74|431.74|435.77|431.77|435.67|431.67|20
1612363790000|2021-02-03 14:49:50|435.76|431.76|435.74|431.74|435.83|431.83|435.67|431.67|17
1612363800000|2021-02-03 14:50:00|435.77|431.77|436.16|432.16|436.18|432.18|435.77|431.77|24
1612363810000|2021-02-03 14:50:10|436|432|436.66|432.66|436.67|432.67|436|432|25
1612363820000|2021-02-03 14:50:20|436.64|432.64|436.89|432.89|436.93|432.93|436.64|432.64|18
1612363830000|2021-02-03 14:50:30|436.95|432.95|436.81|432.81|436.97|432.97|436.78|432.78|23
1612363840000|2021-02-03 14:50:40|436.85|432.85|436.76|432.76|436.87|432.87|436.76|432.76|24
1612363850000|2021-02-03 14:50:50|436.8|432.8|436.88|432.88|436.91|432.91|436.79|432.79|24
1612363860000|2021-02-03 14:51:00|436.89|432.89|436.92|432.92|436.97|432.97|436.87|432.87|29
1612363870000|2021-02-03 14:51:10|436.91|432.91|436.86|432.86|436.97|432.97|436.85|432.85|22
1612363880000|2021-02-03 14:51:20|436.85|432.85|436.83|432.83|436.88|432.88|436.79|432.79|19
1612363890000|2021-02-03 14:51:30|436.86|432.86|436.9|432.9|436.94|432.94|436.86|432.86|20
1612363900000|2021-02-03 14:51:40|436.88|432.88|436.88|432.88|436.94|432.94|436.87|432.87|13
1612363910000|2021-02-03 14:51:50|436.89|432.89|436.86|432.86|436.9|432.9|436.86|432.86|9
1612363920000|2021-02-03 14:52:00|436.85|432.85|436.89|432.89|436.92|432.92|436.85|432.85|13
1612363930000|2021-02-03 14:52:10|436.88|432.88|436.78|432.78|436.89|432.89|436.73|432.73|14
1612363940000|2021-02-03 14:52:20|436.76|432.76|436.64|432.64|436.76|432.76|436.64|432.64|16
1612363950000|2021-02-03 14:52:30|436.66|432.66|436.69|432.69|436.74|432.74|436.66|432.66|23
1612363960000|2021-02-03 14:52:40|436.7|432.7|436.72|432.72|436.73|432.73|436.55|432.55|26
1612363970000|2021-02-03 14:52:50|436.75|432.75|436.73|432.73|436.75|432.75|436.7|432.7|18
1612363980000|2021-02-03 14:53:00|436.7|432.7|436.78|432.78|436.78|432.78|436.7|432.7|16
1612363990000|2021-02-03 14:53:10|436.77|432.77|436.74|432.74|436.77|432.77|436.72|432.72|7
1612364000000|2021-02-03 14:53:20|436.73|432.73|436.64|432.64|436.73|432.73|436.58|432.58|20
1612364010000|2021-02-03 14:53:30|436.63|432.63|436.64|432.64|436.67|432.67|436.63|432.63|13
1612364020000|2021-02-03 14:53:40|436.65|432.65|436.42|432.42|436.65|432.65|436.42|432.42|17
1612364030000|2021-02-03 14:53:50|436.46|432.46|436.43|432.43|436.47|432.47|436.02|432.02|17
1612364040000|2021-02-03 14:54:00|436.44|432.44|436.4|432.4|436.44|432.44|436.39|432.39|7
1612364050000|2021-02-03 14:54:10|436.39|432.39|436.51|432.51|436.53|432.53|436.39|432.39|16
1612364060000|2021-02-03 14:54:20|436.5|432.5|436.74|432.74|436.77|432.77|436.5|432.5|23
1612364070000|2021-02-03 14:54:30|436.73|432.73|436.7|432.7|436.77|432.77|436.7|432.7|18
1612364080000|2021-02-03 14:54:40|436.69|432.69|436.56|432.56|436.69|432.69|436.55|432.55|12
1612364090000|2021-02-03 14:54:50|436.55|432.55|436.64|432.64|436.65|432.65|436.55|432.55|18
1612364100000|2021-02-03 14:55:00|436.65|432.65|436.95|432.95|436.97|432.97|436.65|432.65|27
1612364110000|2021-02-03 14:55:10|436.96|432.96|436.91|432.91|437.02|433.02|436.83|432.83|19
1612364120000|2021-02-03 14:55:20|436.92|432.92|436.89|432.89|436.93|432.93|436.89|432.89|13
1612364130000|2021-02-03 14:55:30|436.9|432.9|436.81|432.81|436.9|432.9|436.8|432.8|18
1612364140000|2021-02-03 14:55:40|436.82|432.82|436.81|432.81|436.83|432.83|436.81|432.81|8
1612364150000|2021-02-03 14:55:50|436.82|432.82|436.78|432.78|436.84|432.84|436.78|432.78|12
1612364160000|2021-02-03 14:56:00|436.62|432.62|436.82|432.82|436.85|432.85|436.6|432.6|22
1612364170000|2021-02-03 14:56:10|436.81|432.81|436.81|432.81|436.83|432.83|436.8|432.8|17
1612364180000|2021-02-03 14:56:20|436.82|432.82|436.77|432.77|436.82|432.82|436.75|432.75|15
1612364190000|2021-02-03 14:56:30|436.75|432.75|436.79|432.79|436.81|432.81|436.47|432.47|25
1612364200000|2021-02-03 14:56:40|436.8|432.8|436.51|432.51|436.8|432.8|436.48|432.48|27
1612364210000|2021-02-03 14:56:50|436.5|432.5|436.53|432.53|436.53|432.53|436.49|432.49|20
1612364220000|2021-02-03 14:57:00|436.52|432.52|436.5|432.5|436.55|432.55|436.47|432.47|18
1612364230000|2021-02-03 14:57:10|436.51|432.51|436.5|432.5|436.51|432.51|436.5|432.5|4
1612364240000|2021-02-03 14:57:20|436.52|432.52|436.58|432.58|436.58|432.58|436.52|432.52|14
1612364250000|2021-02-03 14:57:30|436.57|432.57|436.54|432.54|436.58|432.58|436.53|432.53|12
1612364260000|2021-02-03 14:57:40|436.53|432.53|436.67|432.67|436.67|432.67|436.49|432.49|13
1612364270000|2021-02-03 14:57:50|436.73|432.73|436.73|432.73|436.81|432.81|436.69|432.69|23
1612364280000|2021-02-03 14:58:00|436.74|432.74|436.68|432.68|436.8|432.8|436.68|432.68|24
1612364290000|2021-02-03 14:58:10|436.69|432.69|436.71|432.71|436.71|432.71|436.67|432.67|13
1612364300000|2021-02-03 14:58:20|436.69|432.69|436.86|432.86|436.86|432.86|436.69|432.69|24
1612364310000|2021-02-03 14:58:30|436.88|432.88|436.71|432.71|436.92|432.92|436.71|432.71|19
1612364320000|2021-02-03 14:58:40|436.68|432.68|436.6|432.6|436.68|432.68|436.59|432.59|10
1612364330000|2021-02-03 14:58:50|436.59|432.59|436.56|432.56|436.59|432.59|436.52|432.52|11
1612364340000|2021-02-03 14:59:00|436.57|432.57|436.4|432.4|436.57|432.57|436.38|432.38|15
1612364350000|2021-02-03 14:59:10|436.39|432.39|436.32|432.32|436.43|432.43|436.32|432.32|11
1612364360000|2021-02-03 14:59:20|436.33|432.33|436.4|432.4|436.42|432.42|436.33|432.33|13
1612364370000|2021-02-03 14:59:30|436.39|432.39|436.38|432.38|436.39|432.39|436.26|432.26|23
1612364380000|2021-02-03 14:59:40|436.37|432.37|436.4|432.4|436.4|432.4|436.36|432.36|10
1612364390000|2021-02-03 14:59:50|436.43|432.43|436.45|432.45|436.47|432.47|436.43|432.43|5
1612364400000|2021-02-03 15:00:00|436.43|432.43|436.59|432.59|436.59|432.59|436.39|432.39|19
1612364410000|2021-02-03 15:00:10|436.6|432.6|436.7|432.7|436.78|432.78|436.58|432.58|29
1612364420000|2021-02-03 15:00:20|436.64|432.64|436.97|432.97|436.99|432.99|436.64|432.64|22
1612364430000|2021-02-03 15:00:30|436.99|432.99|437.02|433.02|437.07|433.07|436.99|432.99|13
1612364440000|2021-02-03 15:00:40|437.03|433.03|437.06|433.06|437.06|433.06|436.99|432.99|14
1612364450000|2021-02-03 15:00:50|437.05|433.05|437|433|437.06|433.06|437|433|9
1612364460000|2021-02-03 15:01:00|437.02|433.02|437.05|433.05|437.06|433.06|437.01|433.01|6
1612364470000|2021-02-03 15:01:10|437.04|433.04|437.13|433.13|437.19|433.19|437.02|433.02|19
1612364480000|2021-02-03 15:01:20|437.18|433.18|437.24|433.24|437.25|433.25|437.18|433.18|10
1612364490000|2021-02-03 15:01:30|437.23|433.23|437.35|433.35|437.37|433.37|437.21|433.21|16
1612364500000|2021-02-03 15:01:40|437.36|433.36|437.38|433.38|437.4|433.4|437.28|433.28|9
1612364510000|2021-02-03 15:01:50|437.43|433.43|437.67|433.67|437.71|433.71|437.4|433.4|16
1612364520000|2021-02-03 15:02:00|437.68|433.68|437.91|433.91|437.91|433.91|437.65|433.65|17
1612364530000|2021-02-03 15:02:10|437.9|433.9|437.75|433.75|437.9|433.9|437.67|433.67|17
1612364540000|2021-02-03 15:02:20|437.77|433.77|437.71|433.71|437.77|433.77|437.69|433.69|14
1612364550000|2021-02-03 15:02:30|437.73|433.73|437.15|433.15|437.75|433.75|437.15|433.15|15
1612364560000|2021-02-03 15:02:40|437.57|433.57|437.44|433.44|437.57|433.57|437.37|433.37|23
1612364570000|2021-02-03 15:02:50|437.43|433.43|437.26|433.26|437.43|433.43|437.23|433.23|30
1612364580000|2021-02-03 15:03:00|437.28|433.28|437.32|433.32|437.38|433.38|437.28|433.28|27
1612364590000|2021-02-03 15:03:10|437.33|433.33|437.23|433.23|437.34|433.34|437.22|433.22|28
1612364600000|2021-02-03 15:03:20|437.26|433.26|437.33|433.33|437.34|433.34|437.22|433.22|18
1612364610000|2021-02-03 15:03:30|437.34|433.34|437.28|433.28|437.34|433.34|437.25|433.25|21
1612364620000|2021-02-03 15:03:40|437.27|433.27|437.01|433.01|437.31|433.31|436.72|432.72|23
1612364630000|2021-02-03 15:03:50|437.02|433.02|437.04|433.04|437.06|433.06|437|433|23
1612364640000|2021-02-03 15:04:00|437.03|433.03|437.03|433.03|437.09|433.09|437.02|433.02|17
1612364650000|2021-02-03 15:04:10|437.05|433.05|437.07|433.07|437.08|433.08|437.02|433.02|12
1612364660000|2021-02-03 15:04:20|437.08|433.08|437.2|433.2|437.22|433.22|437.07|433.07|27
1612364670000|2021-02-03 15:04:30|437.17|433.17|437.23|433.23|437.24|433.24|437.12|433.12|24
1612364680000|2021-02-03 15:04:40|437.16|433.16|437.32|433.32|437.41|433.41|437.16|433.16|19
1612364690000|2021-02-03 15:04:50|437.36|433.36|437.35|433.35|437.4|433.4|437.32|433.32|20
1612364700000|2021-02-03 15:05:00|437.32|433.32|437.35|433.35|437.42|433.42|437.32|433.32|13
1612364710000|2021-02-03 15:05:10|437.37|433.37|437.63|433.63|437.64|433.64|437.37|433.37|20
1612364720000|2021-02-03 15:05:20|437.56|433.56|437.53|433.53|437.58|433.58|437.53|433.53|8
1612364730000|2021-02-03 15:05:30|437.58|433.58|437.62|433.62|437.62|433.62|437.53|433.53|13
1612364740000|2021-02-03 15:05:40|437.6|433.6|437.82|433.82|437.83|433.83|437.58|433.58|20
1612364750000|2021-02-03 15:05:50|437.83|433.83|437.84|433.84|437.84|433.84|437.83|433.83|4
1612364760000|2021-02-03 15:06:00|437.83|433.83|437.65|433.65|437.83|433.83|437.63|433.63|15
1612364770000|2021-02-03 15:06:10|437.66|433.66|437.7|433.7|437.72|433.72|437.65|433.65|17
1612364780000|2021-02-03 15:06:20|437.69|433.69|437.91|433.91|437.97|433.97|437.67|433.67|21
1612364790000|2021-02-03 15:06:30|437.89|433.89|437.71|433.71|437.93|433.93|437.7|433.7|30
1612364800000|2021-02-03 15:06:40|437.72|433.72|437.68|433.68|437.72|433.72|437.51|433.51|8
1612364810000|2021-02-03 15:06:50|437.67|433.67|437.76|433.76|437.8|433.8|437.63|433.63|24
1612364820000|2021-02-03 15:07:00|437.75|433.75|437.66|433.66|437.75|433.75|437.59|433.59|26
1612364830000|2021-02-03 15:07:10|437.68|433.68|437.71|433.71|437.73|433.73|437.64|433.64|29
1612364840000|2021-02-03 15:07:20|437.72|433.72|437.82|433.82|437.86|433.86|437.72|433.72|23
1612364850000|2021-02-03 15:07:30|437.84|433.84|437.78|433.78|437.84|433.84|437.75|433.75|19
1612364860000|2021-02-03 15:07:40|437.77|433.77|437.68|433.68|437.77|433.77|437.39|433.39|27
1612364870000|2021-02-03 15:07:50|437.67|433.67|437.74|433.74|437.75|433.75|437.6|433.6|19
1612364880000|2021-02-03 15:08:00|437.71|433.71|437.84|433.84|437.84|433.84|437.71|433.71|14
1612364890000|2021-02-03 15:08:10|437.83|433.83|437.81|433.81|437.83|433.83|437.81|433.81|11
1612364900000|2021-02-03 15:08:20|437.82|433.82|437.81|433.81|437.85|433.85|437.79|433.79|19
1612364910000|2021-02-03 15:08:30|437.77|433.77|437.49|433.49|437.77|433.77|437.47|433.47|24
1612364920000|2021-02-03 15:08:40|437.47|433.47|437.61|433.61|437.7|433.7|437.47|433.47|23
1612364930000|2021-02-03 15:08:50|437.64|433.64|437.69|433.69|437.71|433.71|437.6|433.6|20
1612364940000|2021-02-03 15:09:00|437.65|433.65|437.64|433.64|437.66|433.66|437.59|433.59|12
1612364950000|2021-02-03 15:09:10|437.63|433.63|437.63|433.63|437.7|433.7|437.6|433.6|20
1612364960000|2021-02-03 15:09:20|437.64|433.64|437.66|433.66|437.69|433.69|437.61|433.61|18
1612364970000|2021-02-03 15:09:30|437.67|433.67|437.63|433.63|437.67|433.67|437.6|433.6|22
1612364980000|2021-02-03 15:09:40|437.58|433.58|437.53|433.53|437.61|433.61|437.5|433.5|20
1612364990000|2021-02-03 15:09:50|437.52|433.52|437.61|433.61|437.64|433.64|437.52|433.52|18
1612365000000|2021-02-03 15:10:00|437.58|433.58|437.87|433.87|437.87|433.87|437.58|433.58|17
1612365010000|2021-02-03 15:10:10|437.88|433.88|437.94|433.94|437.94|433.94|437.86|433.86|21
1612365020000|2021-02-03 15:10:20|437.93|433.93|437.93|433.93|437.93|433.93|437.92|433.92|5
1612365030000|2021-02-03 15:10:30|437.94|433.94|437.98|433.98|438.02|434.02|437.92|433.92|20
1612365040000|2021-02-03 15:10:40|437.97|433.97|437.98|433.98|437.98|433.98|437.97|433.97|4
1612365050000|2021-02-03 15:10:50|437.99|433.99|438.24|434.24|438.29|434.29|437.96|433.96|13
1612365060000|2021-02-03 15:11:00|438.27|434.27|438.27|434.27|438.27|434.27|438.23|434.23|11
1612365070000|2021-02-03 15:11:10|438.28|434.28|438.25|434.25|438.28|434.28|438.25|434.25|7
1612365080000|2021-02-03 15:11:20|438.27|434.27|438.17|434.17|438.31|434.31|438.08|434.08|27
1612365090000|2021-02-03 15:11:30|438.2|434.2|438.14|434.14|438.2|434.2|438.14|434.14|18
1612365100000|2021-02-03 15:11:40|438.16|434.16|438.23|434.23|438.25|434.25|438.16|434.16|18
1612365110000|2021-02-03 15:11:50|438.24|434.24|438.31|434.31|438.31|434.31|438.23|434.23|17
1612365120000|2021-02-03 15:12:00|438.26|434.26|438.04|434.04|438.26|434.26|438.01|434.01|25
1612365130000|2021-02-03 15:12:10|438.03|434.03|438.03|434.03|438.06|434.06|438.01|434.01|8
1612365140000|2021-02-03 15:12:20|438.02|434.02|438.03|434.03|438.03|434.03|437.98|433.98|17
1612365150000|2021-02-03 15:12:30|438.01|434.01|438.01|434.01|438.02|434.02|437.99|433.99|9
1612365160000|2021-02-03 15:12:40|438|434|437.98|433.98|438.03|434.03|437.98|433.98|11
1612365170000|2021-02-03 15:12:50|438.03|434.03|438|434|438.03|434.03|437.99|433.99|15
1612365180000|2021-02-03 15:13:00|437.99|433.99|438.02|434.02|438.05|434.05|437.86|433.86|16
1612365190000|2021-02-03 15:13:10|438.03|434.03|438.16|434.16|438.17|434.17|438.03|434.03|11
1612365200000|2021-02-03 15:13:20|438.17|434.17|438.16|434.16|438.17|434.17|438.13|434.13|14
1612365210000|2021-02-03 15:13:30|438.17|434.17|438.19|434.19|438.2|434.2|438.13|434.13|19
1612365220000|2021-02-03 15:13:40|438.2|434.2|438.21|434.21|438.22|434.22|438.2|434.2|6
1612365230000|2021-02-03 15:13:50|438.22|434.22|438.24|434.24|438.24|434.24|438.17|434.17|18
1612365240000|2021-02-03 15:14:00|438.29|434.29|438.3|434.3|438.3|434.3|438.22|434.22|24
1612365250000|2021-02-03 15:14:10|438.29|434.29|438.33|434.33|438.34|434.34|438.28|434.28|15
1612365260000|2021-02-03 15:14:20|438.34|434.34|438.39|434.39|438.43|434.43|438.31|434.31|18
1612365270000|2021-02-03 15:14:30|438.35|434.35|438.56|434.56|438.56|434.56|438.16|434.16|16
1612365280000|2021-02-03 15:14:40|438.57|434.57|438.37|434.37|438.67|434.67|438.22|434.22|19
1612365290000|2021-02-03 15:14:50|438.49|434.49|438.42|434.42|438.55|434.55|438.4|434.4|24
1612365300000|2021-02-03 15:15:00|438.43|434.43|438.61|434.61|438.62|434.62|438.4|434.4|31
1612365310000|2021-02-03 15:15:10|438.62|434.62|438.66|434.66|438.71|434.71|438.62|434.62|19
1612365320000|2021-02-03 15:15:20|438.69|434.69|438.65|434.65|438.69|434.69|438.64|434.64|8
1612365330000|2021-02-03 15:15:30|438.68|434.68|439.04|435.04|439.04|435.04|438.66|434.66|15
1612365340000|2021-02-03 15:15:40|439.05|435.05|439.7|435.7|439.71|435.71|438.98|434.98|18
1612365350000|2021-02-03 15:15:50|439.71|435.71|439.7|435.7|439.72|435.72|439.64|435.64|26
1612365360000|2021-02-03 15:16:00|439.67|435.67|439.48|435.48|439.73|435.73|439.42|435.42|26
1612365370000|2021-02-03 15:16:10|439.49|435.49|439.46|435.46|439.49|435.49|439.45|435.45|22
1612365380000|2021-02-03 15:16:20|439.47|435.47|439.38|435.38|439.47|435.47|439.11|435.11|17
1612365390000|2021-02-03 15:16:30|439.4|435.4|439.41|435.41|439.41|435.41|439.38|435.38|12
1612365400000|2021-02-03 15:16:40|439.4|435.4|439.35|435.35|439.41|435.41|439.32|435.32|19
1612365410000|2021-02-03 15:16:50|439.36|435.36|439.19|435.19|439.36|435.36|439.1|435.1|24
1612365420000|2021-02-03 15:17:00|439.2|435.2|439.32|435.32|439.35|435.35|439.15|435.15|33
1612365430000|2021-02-03 15:17:10|439.33|435.33|439.38|435.38|439.43|435.43|439.33|435.33|29
1612365440000|2021-02-03 15:17:20|439.4|435.4|439.38|435.38|439.47|435.47|439.04|435.04|27
1612365450000|2021-02-03 15:17:30|439.36|435.36|439.31|435.31|439.49|435.49|439.26|435.26|27
1612365460000|2021-02-03 15:17:40|439.32|435.32|439.37|435.37|439.38|435.38|439.27|435.27|16
1612365470000|2021-02-03 15:17:50|439.38|435.38|439.3|435.3|439.38|435.38|439.27|435.27|12
1612365480000|2021-02-03 15:18:00|439.29|435.29|439.29|435.29|439.43|435.43|439.27|435.27|26
1612365490000|2021-02-03 15:18:10|439.26|435.26|439.4|435.4|439.44|435.44|439.26|435.26|17
1612365500000|2021-02-03 15:18:20|439.39|435.39|439.5|435.5|439.51|435.51|439.38|435.38|19
1612365510000|2021-02-03 15:18:30|439.52|435.52|439.55|435.55|439.55|435.55|439.51|435.51|5
1612365520000|2021-02-03 15:18:40|439.56|435.56|439.77|435.77|439.84|435.84|439.55|435.55|21
1612365530000|2021-02-03 15:18:50|439.83|435.83|439.71|435.71|439.83|435.83|439.58|435.58|29
1612365540000|2021-02-03 15:19:00|439.72|435.72|439.69|435.69|439.74|435.74|439.68|435.68|13
1612365550000|2021-02-03 15:19:10|439.7|435.7|439.94|435.94|439.94|435.94|439.7|435.7|23
1612365560000|2021-02-03 15:19:20|439.93|435.93|439.86|435.86|439.94|435.94|439.86|435.86|11
1612365570000|2021-02-03 15:19:30|439.83|435.83|439.88|435.88|439.93|435.93|439.83|435.83|14
1612365580000|2021-02-03 15:19:40|439.87|435.87|439.77|435.77|439.88|435.88|439.74|435.74|18
1612365590000|2021-02-03 15:19:50|439.79|435.79|439.94|435.94|439.95|435.95|439.78|435.78|23
1612365600000|2021-02-03 15:20:00|439.96|435.96|439.98|435.98|440.01|436.01|439.96|435.96|22
1612365610000|2021-02-03 15:20:10|439.92|435.92|440.09|436.09|440.09|436.09|439.91|435.91|25
1612365620000|2021-02-03 15:20:20|440|436|440.24|436.24|440.28|436.28|440|436|17
1612365630000|2021-02-03 15:20:30|440.15|436.15|440.16|436.16|440.19|436.19|440.03|436.03|28
1612365640000|2021-02-03 15:20:40|440.15|436.15|440.04|436.04|440.2|436.2|439.99|435.99|18
1612365650000|2021-02-03 15:20:50|440.1|436.1|440.36|436.36|440.36|436.36|440|436|20
1612365660000|2021-02-03 15:21:00|440.27|436.27|440.32|436.32|440.4|436.4|440.02|436.02|29
1612365670000|2021-02-03 15:21:10|440.36|436.36|440.28|436.28|440.37|436.37|440.02|436.02|18
1612365680000|2021-02-03 15:21:20|440.31|436.31|440.28|436.28|440.31|436.31|440.24|436.24|10
1612365690000|2021-02-03 15:21:30|440.29|436.29|440.28|436.28|440.29|436.29|440.06|436.06|18
1612365700000|2021-02-03 15:21:40|440.25|436.25|440.25|436.25|440.28|436.28|440.19|436.19|16
1612365710000|2021-02-03 15:21:50|440.28|436.28|440.22|436.22|440.29|436.29|439.99|435.99|24
1612365720000|2021-02-03 15:22:00|440.23|436.23|440.43|436.43|440.43|436.43|440.23|436.23|15
1612365730000|2021-02-03 15:22:10|440.44|436.44|440.53|436.53|440.57|436.57|440.36|436.36|13
1612365740000|2021-02-03 15:22:20|440.57|436.57|440.33|436.33|440.58|436.58|440.33|436.33|24
1612365750000|2021-02-03 15:22:30|440.44|436.44|440.59|436.59|440.62|436.62|440.33|436.33|22
1612365760000|2021-02-03 15:22:40|440.6|436.6|440.99|436.99|441.02|437.02|440.59|436.59|20
1612365770000|2021-02-03 15:22:50|440.98|436.98|441.09|437.09|441.09|437.09|440.76|436.76|13
1612365780000|2021-02-03 15:23:00|441.1|437.1|442.08|438.08|442.08|438.08|441.1|437.1|24
1612365790000|2021-02-03 15:23:10|442.15|438.15|442.27|438.27|442.28|438.28|442.15|438.15|16
1612365800000|2021-02-03 15:23:20|442.23|438.23|442.29|438.29|442.32|438.32|442.09|438.09|19
1612365810000|2021-02-03 15:23:30|442.28|438.28|441.96|437.96|442.55|438.55|441.96|437.96|34
1612365820000|2021-02-03 15:23:40|442.28|438.28|442.45|438.45|442.52|438.52|442.21|438.21|24
1612365830000|2021-02-03 15:23:50|442.38|438.38|442.26|438.26|442.38|438.38|441.88|437.88|27
1612365840000|2021-02-03 15:24:00|442.25|438.25|441.87|437.87|442.29|438.29|441.87|437.87|26
1612365850000|2021-02-03 15:24:10|441.84|437.84|441.78|437.78|442.02|438.02|441.61|437.61|28
1612365860000|2021-02-03 15:24:20|441.76|437.76|441.39|437.39|441.76|437.76|441.19|437.19|31
1612365870000|2021-02-03 15:24:30|441.38|437.38|441.02|437.02|441.38|437.38|441.02|437.02|30
1612365880000|2021-02-03 15:24:40|441.05|437.05|440.99|436.99|441.07|437.07|440.94|436.94|34
1612365890000|2021-02-03 15:24:50|440.98|436.98|440.99|436.99|441.04|437.04|440.95|436.95|21
1612365900000|2021-02-03 15:25:00|440.98|436.98|441.14|437.14|441.21|437.21|440.95|436.95|27
1612365910000|2021-02-03 15:25:10|441.15|437.15|441.13|437.13|441.19|437.19|441.13|437.13|20
1612365920000|2021-02-03 15:25:20|441.16|437.16|441.21|437.21|441.22|437.22|441.13|437.13|24
1612365930000|2021-02-03 15:25:30|441.19|437.19|440.99|436.99|441.21|437.21|440.94|436.94|24
1612365940000|2021-02-03 15:25:40|440.96|436.96|440.84|436.84|441.06|437.06|440.84|436.84|28
1612365950000|2021-02-03 15:25:50|440.85|436.85|440.92|436.92|440.92|436.92|440.83|436.83|25
1612365960000|2021-02-03 15:26:00|440.93|436.93|441.01|437.01|441.11|437.11|440.88|436.88|27
1612365970000|2021-02-03 15:26:10|440.98|436.98|441.08|437.08|441.14|437.14|440.98|436.98|23
1612365980000|2021-02-03 15:26:20|441.09|437.09|441.08|437.08|441.11|437.11|441.04|437.04|20
1612365990000|2021-02-03 15:26:30|441.07|437.07|441.04|437.04|441.09|437.09|441|437|21
1612366000000|2021-02-03 15:26:40|441.03|437.03|440.66|436.66|441.03|437.03|440.63|436.63|24
1612366010000|2021-02-03 15:26:50|440.67|436.67|440.35|436.35|440.68|436.68|440.33|436.33|27
1612366020000|2021-02-03 15:27:00|440.34|436.34|440.32|436.32|440.41|436.41|440.3|436.3|25
1612366030000|2021-02-03 15:27:10|440.31|436.31|440.34|436.34|440.38|436.38|440.27|436.27|25
1612366040000|2021-02-03 15:27:20|440.35|436.35|440.28|436.28|440.35|436.35|440.19|436.19|21
1612366050000|2021-02-03 15:27:30|440.27|436.27|440.04|436.04|440.27|436.27|440.03|436.03|19
1612366060000|2021-02-03 15:27:40|440.05|436.05|440.26|436.26|440.26|436.26|440.04|436.04|26
1612366070000|2021-02-03 15:27:50|440.27|436.27|440.31|436.31|440.34|436.34|440.26|436.26|28
1612366080000|2021-02-03 15:28:00|440.32|436.32|440.88|436.88|440.97|436.97|440.25|436.25|25
1612366090000|2021-02-03 15:28:10|440.92|436.92|440.81|436.81|441.23|437.23|440.77|436.77|27
1612366100000|2021-02-03 15:28:20|441|437|441.81|437.81|441.97|437.97|441|437|29
1612366110000|2021-02-03 15:28:30|441.83|437.83|441.82|437.82|441.93|437.93|441.74|437.74|29
1612366120000|2021-02-03 15:28:40|441.56|437.56|441.58|437.58|441.89|437.89|441.33|437.33|31
1612366130000|2021-02-03 15:28:50|441.59|437.59|441.44|437.44|441.59|437.59|441.22|437.22|29
1612366140000|2021-02-03 15:29:00|441.42|437.42|441.18|437.18|441.46|437.46|441.11|437.11|31
1612366150000|2021-02-03 15:29:10|441.2|437.2|441.2|437.2|441.33|437.33|441.15|437.15|27
1612366160000|2021-02-03 15:29:20|441.21|437.21|441.31|437.31|441.41|437.41|441.21|437.21|31
1612366170000|2021-02-03 15:29:30|441.3|437.3|441.26|437.26|441.39|437.39|441.2|437.2|26
1612366180000|2021-02-03 15:29:40|441.25|437.25|441.11|437.11|441.32|437.32|441.08|437.08|32
1612366190000|2021-02-03 15:29:50|441.14|437.14|440.16|436.16|441.16|437.16|440.16|436.16|26
1612366200000|2021-02-03 15:30:00|440.13|436.13|440.63|436.63|440.75|436.75|440.1|436.1|31
1612366210000|2021-02-03 15:30:10|440.64|436.64|440.47|436.47|440.74|436.74|440.46|436.46|29
1612366220000|2021-02-03 15:30:20|440.51|436.51|440.36|436.36|440.58|436.58|440.36|436.36|27
1612366230000|2021-02-03 15:30:30|440.37|436.37|440.34|436.34|440.42|436.42|440.34|436.34|20
1612366240000|2021-02-03 15:30:40|440.35|436.35|440.38|436.38|440.4|436.4|440.32|436.32|19
1612366250000|2021-02-03 15:30:50|440.39|436.39|440.19|436.19|440.43|436.43|440.18|436.18|21
1612366260000|2021-02-03 15:31:00|440|436|440.45|436.45|440.53|436.53|439.99|435.99|25
1612366270000|2021-02-03 15:31:10|440.47|436.47|440.66|436.66|440.87|436.87|440.47|436.47|29
1612366280000|2021-02-03 15:31:20|440.74|436.74|440.88|436.88|440.9|436.9|440.72|436.72|23
1612366290000|2021-02-03 15:31:30|440.89|436.89|440.98|436.98|441.06|437.06|440.89|436.89|16
1612366300000|2021-02-03 15:31:40|441.01|437.01|441.01|437.01|441.17|437.17|440.99|436.99|34
1612366310000|2021-02-03 15:31:50|440.98|436.98|440.83|436.83|441.02|437.02|440.76|436.76|22
1612366320000|2021-02-03 15:32:00|440.84|436.84|440.86|436.86|440.94|436.94|440.75|436.75|17
1612366330000|2021-02-03 15:32:10|440.88|436.88|440.6|436.6|440.94|436.94|440.47|436.47|27
1612366340000|2021-02-03 15:32:20|440.63|436.63|440.76|436.76|440.76|436.76|440.6|436.6|24
1612366350000|2021-02-03 15:32:30|440.73|436.73|440.77|436.77|440.9|436.9|440.7|436.7|18
1612366360000|2021-02-03 15:32:40|440.82|436.82|440.77|436.77|440.82|436.82|440.73|436.73|8
1612366370000|2021-02-03 15:32:50|440.85|436.85|440.84|436.84|440.86|436.86|440.84|436.84|5
1612366380000|2021-02-03 15:33:00|440.85|436.85|441.62|437.62|441.65|437.65|440.85|436.85|30
1612366390000|2021-02-03 15:33:10|441.66|437.66|441.79|437.79|441.84|437.84|441.4|437.4|32
1612366400000|2021-02-03 15:33:20|441.84|437.84|441.91|437.91|442.03|438.03|441.58|437.58|17
1612366410000|2021-02-03 15:33:30|441.53|437.53|441.83|437.83|441.95|437.95|441.53|437.53|31
1612366420000|2021-02-03 15:33:40|441.86|437.86|441.75|437.75|441.86|437.86|441.72|437.72|27
1612366430000|2021-02-03 15:33:50|441.72|437.72|441.31|437.31|441.74|437.74|441.28|437.28|24
1612366440000|2021-02-03 15:34:00|441.38|437.38|440.85|436.85|441.4|437.4|440.81|436.81|31
1612366450000|2021-02-03 15:34:10|440.89|436.89|440.86|436.86|440.9|436.9|440.81|436.81|29
1612366460000|2021-02-03 15:34:20|440.85|436.85|441.03|437.03|441.05|437.05|440.82|436.82|24
1612366470000|2021-02-03 15:34:30|441.01|437.01|441.2|437.2|441.26|437.26|441.01|437.01|32
1612366480000|2021-02-03 15:34:40|441.21|437.21|441.23|437.23|441.43|437.43|441.04|437.04|24
1612366490000|2021-02-03 15:34:50|441.22|437.22|441.02|437.02|441.22|437.22|441.02|437.02|29
1612366500000|2021-02-03 15:35:00|441.04|437.04|441.28|437.28|441.32|437.32|441.03|437.03|21
1612366510000|2021-02-03 15:35:10|441.29|437.29|441.31|437.31|441.42|437.42|441.29|437.29|20
1612366520000|2021-02-03 15:35:20|441.3|437.3|441.06|437.06|441.31|437.31|441.05|437.05|20
1612366530000|2021-02-03 15:35:30|441.02|437.02|440.99|436.99|441.06|437.06|440.91|436.91|27
1612366540000|2021-02-03 15:35:40|440.98|436.98|440.98|436.98|441.04|437.04|440.93|436.93|24
1612366550000|2021-02-03 15:35:50|440.96|436.96|440.56|436.56|440.96|436.96|440.56|436.56|27
1612366560000|2021-02-03 15:36:00|440.54|436.54|440.87|436.87|440.87|436.87|440.48|436.48|30
1612366570000|2021-02-03 15:36:10|440.86|436.86|440.87|436.87|441|437|440.85|436.85|31
1612366580000|2021-02-03 15:36:20|440.85|436.85|440.79|436.79|440.88|436.88|440.76|436.76|21
1612366590000|2021-02-03 15:36:30|440.78|436.78|441.14|437.14|441.15|437.15|440.78|436.78|33
1612366600000|2021-02-03 15:36:40|441.1|437.1|441.12|437.12|441.12|437.12|441.02|437.02|26
1612366610000|2021-02-03 15:36:50|441.11|437.11|441.33|437.33|441.36|437.36|441.09|437.09|21
1612366620000|2021-02-03 15:37:00|441.34|437.34|441.38|437.38|441.41|437.41|441.28|437.28|19
1612366630000|2021-02-03 15:37:10|441.39|437.39|441.52|437.52|441.58|437.58|441.39|437.39|22
1612366640000|2021-02-03 15:37:20|441.51|437.51|441.57|437.57|441.58|437.58|441.45|437.45|26
1612366650000|2021-02-03 15:37:30|441.56|437.56|441.36|437.36|441.56|437.56|441.24|437.24|28
1612366660000|2021-02-03 15:37:40|441.37|437.37|441.28|437.28|441.39|437.39|441.18|437.18|29
1612366670000|2021-02-03 15:37:50|441.29|437.29|441.61|437.61|441.61|437.61|441.15|437.15|26
1612366680000|2021-02-03 15:38:00|441.62|437.62|441.17|437.17|441.62|437.62|441.12|437.12|23
1612366690000|2021-02-03 15:38:10|441.2|437.2|441.37|437.37|441.4|437.4|441.2|437.2|30
1612366700000|2021-02-03 15:38:20|441.38|437.38|441.4|437.4|441.43|437.43|441.36|437.36|23
1612366710000|2021-02-03 15:38:30|441.38|437.38|441.41|437.41|441.42|437.42|441.33|437.33|18
1612366720000|2021-02-03 15:38:40|441.42|437.42|441.38|437.38|441.42|437.42|441.31|437.31|28
1612366730000|2021-02-03 15:38:50|441.37|437.37|441.42|437.42|441.43|437.43|441.35|437.35|23
1612366740000|2021-02-03 15:39:00|441.4|437.4|441.62|437.62|441.65|437.65|441.38|437.38|21
1612366750000|2021-02-03 15:39:10|441.64|437.64|441.75|437.75|441.75|437.75|441.6|437.6|14
1612366760000|2021-02-03 15:39:20|441.76|437.76|441.8|437.8|441.85|437.85|441.73|437.73|26
1612366770000|2021-02-03 15:39:30|441.79|437.79|441.74|437.74|441.8|437.8|441.74|437.74|15
1612366780000|2021-02-03 15:39:40|441.76|437.76|441.5|437.5|441.76|437.76|441.47|437.47|26
1612366790000|2021-02-03 15:39:50|441.51|437.51|441.58|437.58|441.61|437.61|441.5|437.5|17
1612366800000|2021-02-03 15:40:00|441.6|437.6|441.55|437.55|441.6|437.6|441.54|437.54|22
1612366810000|2021-02-03 15:40:10|441.56|437.56|441.53|437.53|441.56|437.56|441.49|437.49|21
1612366820000|2021-02-03 15:40:20|441.54|437.54|441.47|437.47|441.54|437.54|441.44|437.44|16
1612366830000|2021-02-03 15:40:30|441.45|437.45|441.19|437.19|441.47|437.47|441.06|437.06|23
1612366840000|2021-02-03 15:40:40|441.18|437.18|441.36|437.36|441.37|437.37|441.16|437.16|25
1612366850000|2021-02-03 15:40:50|441.38|437.38|441.55|437.55|441.55|437.55|441.34|437.34|23
1612366860000|2021-02-03 15:41:00|441.56|437.56|441.63|437.63|441.69|437.69|441.51|437.51|26
1612366870000|2021-02-03 15:41:10|441.85|437.85|441.77|437.77|441.89|437.89|441.4|437.4|21
1612366880000|2021-02-03 15:41:20|441.74|437.74|441.76|437.76|441.78|437.78|441.69|437.69|23
1612366890000|2021-02-03 15:41:30|441.75|437.75|441.68|437.68|441.78|437.78|441.68|437.68|24
1612366900000|2021-02-03 15:41:40|441.69|437.69|441.67|437.67|441.7|437.7|441.61|437.61|22
1612366910000|2021-02-03 15:41:50|441.66|437.66|441.67|437.67|441.71|437.71|441.66|437.66|14
1612366920000|2021-02-03 15:42:00|441.66|437.66|441.76|437.76|441.8|437.8|441.66|437.66|21
1612366930000|2021-02-03 15:42:10|441.75|437.75|441.85|437.85|441.87|437.87|441.7|437.7|20
1612366940000|2021-02-03 15:42:20|441.82|437.82|441.98|437.98|441.98|437.98|441.82|437.82|21
1612366950000|2021-02-03 15:42:30|442|438|442.12|438.12|442.12|438.12|441.98|437.98|20
1612366960000|2021-02-03 15:42:40|442.05|438.05|442.07|438.07|442.08|438.08|442.02|438.02|13
1612366970000|2021-02-03 15:42:50|442.08|438.08|442.43|438.43|442.45|438.45|442.02|438.02|15
1612366980000|2021-02-03 15:43:00|442.42|438.42|442.41|438.41|442.42|438.42|442.25|438.25|10
1612366990000|2021-02-03 15:43:10|442.43|438.43|442.47|438.47|442.47|438.47|442.41|438.41|6
1612367000000|2021-02-03 15:43:20|442.51|438.51|442.42|438.42|442.54|438.54|442.32|438.32|18
1612367010000|2021-02-03 15:43:30|442.45|438.45|442.49|438.49|442.49|438.49|442.41|438.41|10
1612367020000|2021-02-03 15:43:40|442.46|438.46|442.43|438.43|442.47|438.47|442.42|438.42|5
1612367030000|2021-02-03 15:43:50|442.44|438.44|442.43|438.43|442.44|438.44|442.42|438.42|4
1612367040000|2021-02-03 15:44:00|442.41|438.41|442.62|438.62|442.62|438.62|442.41|438.41|18
1612367050000|2021-02-03 15:44:10|442.61|438.61|442.69|438.69|442.69|438.69|442.61|438.61|3
1612367060000|2021-02-03 15:44:20|442.68|438.68|442.74|438.74|442.81|438.81|442.68|438.68|10
1612367070000|2021-02-03 15:44:30|442.77|438.77|442.78|438.78|442.83|438.83|442.69|438.69|11
1612367080000|2021-02-03 15:44:40|442.84|438.84|443.31|439.31|443.31|439.31|442.69|438.69|17
1612367090000|2021-02-03 15:44:50|443.34|439.34|443.53|439.53|443.53|439.53|443.29|439.29|11
1612367100000|2021-02-03 15:45:00|443.51|439.51|443.67|439.67|443.67|439.67|443.48|439.48|14
1612367110000|2021-02-03 15:45:10|443.66|439.66|443.99|439.99|444|440|443.66|439.66|17
1612367120000|2021-02-03 15:45:20|444.02|440.02|443.95|439.95|444.04|440.04|443.95|439.95|18
1612367130000|2021-02-03 15:45:30|443.99|439.99|444|440|444.09|440.09|443.89|439.89|25
1612367140000|2021-02-03 15:45:40|443.99|439.99|443.29|439.29|443.99|439.99|443.22|439.22|33
1612367150000|2021-02-03 15:45:50|443.26|439.26|443.34|439.34|443.37|439.37|443.18|439.18|26
1612367160000|2021-02-03 15:46:00|443.33|439.33|442.9|438.9|443.33|439.33|442.85|438.85|27
1612367170000|2021-02-03 15:46:10|442.93|438.93|442.96|438.96|443.01|439.01|442.89|438.89|27
1612367180000|2021-02-03 15:46:20|442.95|438.95|442.92|438.92|442.96|438.96|442.92|438.92|12
1612367190000|2021-02-03 15:46:30|442.93|438.93|442.94|438.94|442.94|438.94|442.86|438.86|24
1612367200000|2021-02-03 15:46:40|442.95|438.95|443.04|439.04|443.08|439.08|442.9|438.9|20
1612367210000|2021-02-03 15:46:50|443.06|439.06|443.16|439.16|443.28|439.28|443.04|439.04|20
1612367220000|2021-02-03 15:47:00|443.03|439.03|443.89|439.89|443.89|439.89|443.03|439.03|21
1612367230000|2021-02-03 15:47:10|443.91|439.91|444.02|440.02|444.1|440.1|443.9|439.9|17
1612367240000|2021-02-03 15:47:20|444.04|440.04|444.14|440.14|444.14|440.14|443.94|439.94|6
1612367250000|2021-02-03 15:47:30|444.09|440.09|444.15|440.15|444.3|440.3|443.94|439.94|23
1612367260000|2021-02-03 15:47:40|444.16|440.16|445.12|441.12|445.16|441.16|444.16|440.16|12
1612367270000|2021-02-03 15:47:50|445.16|441.16|445.16|441.16|445.21|441.21|445.16|441.16|8
1612367280000|2021-02-03 15:48:00|445.19|441.19|444.92|440.92|445.19|441.19|444.58|440.58|32
1612367290000|2021-02-03 15:48:10|444.93|440.93|445.1|441.1|445.14|441.14|444.9|440.9|28
1612367300000|2021-02-03 15:48:20|445.11|441.11|445.17|441.17|445.17|441.17|445.1|441.1|19
1612367310000|2021-02-03 15:48:30|445.15|441.15|445.1|441.1|445.15|441.15|445.1|441.1|15
1612367320000|2021-02-03 15:48:40|445.11|441.11|444.71|440.71|445.11|441.11|444.64|440.64|29
1612367330000|2021-02-03 15:48:50|444.7|440.7|444.54|440.54|444.74|440.74|444.26|440.26|34
1612367340000|2021-02-03 15:49:00|444.56|440.56|445.14|441.14|445.3|441.3|444.5|440.5|31
1612367350000|2021-02-03 15:49:10|445.02|441.02|445.22|441.22|445.32|441.32|444.72|440.72|24
1612367360000|2021-02-03 15:49:20|445.21|441.21|444.78|440.78|445.21|441.21|444.71|440.71|27
1612367370000|2021-02-03 15:49:30|444.81|440.81|444.77|440.77|444.81|440.81|444.71|440.71|26
1612367380000|2021-02-03 15:49:40|444.76|440.76|444.49|440.49|444.76|440.76|444.45|440.45|29
1612367390000|2021-02-03 15:49:50|444.56|440.56|444.17|440.17|444.64|440.64|444.17|440.17|30
1612367400000|2021-02-03 15:50:00|444.09|440.09|444.79|440.79|444.79|440.79|443.98|439.98|37
1612367410000|2021-02-03 15:50:10|444.63|440.63|444.64|440.64|444.7|440.7|444.55|440.55|21
1612367420000|2021-02-03 15:50:20|444.67|440.67|444.59|440.59|444.67|440.67|444.42|440.42|23
1612367430000|2021-02-03 15:50:30|444.6|440.6|444.69|440.69|444.74|440.74|444.6|440.6|19
1612367440000|2021-02-03 15:50:40|444.73|440.73|444.6|440.6|444.73|440.73|444.58|440.58|19
1612367450000|2021-02-03 15:50:50|444.59|440.59|444.69|440.69|444.77|440.77|444.58|440.58|20
1612367460000|2021-02-03 15:51:00|444.71|440.71|444.71|440.71|444.71|440.71|444.62|440.62|17
1612367470000|2021-02-03 15:51:10|444.72|440.72|444.75|440.75|444.75|440.75|444.65|440.65|15
1612367480000|2021-02-03 15:51:20|444.72|440.72|444.67|440.67|444.74|440.74|444.67|440.67|8
1612367490000|2021-02-03 15:51:30|444.69|440.69|444.48|440.48|444.74|440.74|444.37|440.37|15
1612367500000|2021-02-03 15:51:40|444.49|440.49|444.44|440.44|444.54|440.54|444.44|440.44|19
1612367510000|2021-02-03 15:51:50|444.45|440.45|444.39|440.39|444.5|440.5|444.38|440.38|20
1612367520000|2021-02-03 15:52:00|444.38|440.38|444.31|440.31|444.38|440.38|444.28|440.28|15
1612367530000|2021-02-03 15:52:10|444.33|440.33|444.24|440.24|444.49|440.49|444.24|440.24|17
1612367540000|2021-02-03 15:52:20|444.25|440.25|443.96|439.96|444.25|440.25|443.91|439.91|29
1612367550000|2021-02-03 15:52:30|443.98|439.98|443.85|439.85|443.98|439.98|443.78|439.78|17
1612367560000|2021-02-03 15:52:40|443.84|439.84|443.64|439.64|443.87|439.87|443.59|439.59|17
1612367570000|2021-02-03 15:52:50|443.65|439.65|443.65|439.65|443.9|439.9|443.64|439.64|25
1612367580000|2021-02-03 15:53:00|443.64|439.64|443.94|439.94|443.98|439.98|443.64|439.64|33
1612367590000|2021-02-03 15:53:10|444|440|443.9|439.9|444.02|440.02|443.84|439.84|27
1612367600000|2021-02-03 15:53:20|443.89|439.89|443.78|439.78|443.97|439.97|443.71|439.71|30
1612367610000|2021-02-03 15:53:30|443.75|439.75|443.32|439.32|443.8|439.8|443.32|439.32|31
1612367620000|2021-02-03 15:53:40|443.34|439.34|443.33|439.33|443.49|439.49|443.32|439.32|31
1612367630000|2021-02-03 15:53:50|443.24|439.24|443.22|439.22|443.33|439.33|443.17|439.17|28
1612367640000|2021-02-03 15:54:00|443.23|439.23|443.16|439.16|443.25|439.25|442.94|438.94|25
1612367650000|2021-02-03 15:54:10|443.11|439.11|442.56|438.56|443.11|439.11|442.54|438.54|26
1612367660000|2021-02-03 15:54:20|442.55|438.55|442.47|438.47|442.55|438.55|442.38|438.38|35
1612367670000|2021-02-03 15:54:30|442.48|438.48|442.29|438.29|442.52|438.52|442.21|438.21|34
1612367680000|2021-02-03 15:54:40|442.38|438.38|442.28|438.28|442.39|438.39|442.22|438.22|30
1612367690000|2021-02-03 15:54:50|442.3|438.3|442.34|438.34|442.43|438.43|442.29|438.29|34
1612367700000|2021-02-03 15:55:00|442.32|438.32|442.18|438.18|442.32|438.32|441.96|437.96|30
1612367710000|2021-02-03 15:55:10|442.23|438.23|442.61|438.61|442.61|438.61|442.23|438.23|27
1612367720000|2021-02-03 15:55:20|442.55|438.55|442.55|438.55|442.69|438.69|442.33|438.33|31
1612367730000|2021-02-03 15:55:30|442.6|438.6|442.54|438.54|442.64|438.64|442.4|438.4|34
1612367740000|2021-02-03 15:55:40|442.52|438.52|442.54|438.54|442.58|438.58|442.42|438.42|27
1612367750000|2021-02-03 15:55:50|442.52|438.52|442.4|438.4|442.54|438.54|442.4|438.4|25
1612367760000|2021-02-03 15:56:00|442.41|438.41|442.43|438.43|442.43|438.43|442.26|438.26|20
1612367770000|2021-02-03 15:56:10|442.45|438.45|442.49|438.49|442.49|438.49|442.34|438.34|28
1612367780000|2021-02-03 15:56:20|442.51|438.51|442.69|438.69|442.69|438.69|442.49|438.49|18
1612367790000|2021-02-03 15:56:30|442.68|438.68|442.65|438.65|442.69|438.69|442.59|438.59|19
1612367800000|2021-02-03 15:56:40|442.68|438.68|442.67|438.67|442.71|438.71|442.62|438.62|24
1612367810000|2021-02-03 15:56:50|442.69|438.69|442.8|438.8|442.83|438.83|442.64|438.64|16
1612367820000|2021-02-03 15:57:00|442.78|438.78|443.05|439.05|443.27|439.27|442.74|438.74|25
1612367830000|2021-02-03 15:57:10|443.06|439.06|443.11|439.11|443.25|439.25|443.01|439.01|24
1612367840000|2021-02-03 15:57:20|443.1|439.1|442.6|438.6|443.1|439.1|442.6|438.6|24
1612367850000|2021-02-03 15:57:30|442.56|438.56|442.25|438.25|442.72|438.72|442.25|438.25|29
1612367860000|2021-02-03 15:57:40|442.26|438.26|442.27|438.27|442.38|438.38|442.26|438.26|25
1612367870000|2021-02-03 15:57:50|442.25|438.25|442.08|438.08|442.26|438.26|442.06|438.06|21
1612367880000|2021-02-03 15:58:00|442.1|438.1|442.49|438.49|442.55|438.55|442.1|438.1|24
1612367890000|2021-02-03 15:58:10|442.54|438.54|442.54|438.54|442.77|438.77|442.49|438.49|25
1612367900000|2021-02-03 15:58:20|442.55|438.55|442.62|438.62|442.62|438.62|442.52|438.52|15
1612367910000|2021-02-03 15:58:30|442.66|438.66|443.18|439.18|443.27|439.27|442.62|438.62|22
1612367920000|2021-02-03 15:58:40|443.16|439.16|443.28|439.28|443.4|439.4|443.16|439.16|20
1612367930000|2021-02-03 15:58:50|443.33|439.33|443.3|439.3|443.33|439.33|443.21|439.21|19
1612367940000|2021-02-03 15:59:00|443.28|439.28|443.74|439.74|443.74|439.74|443.17|439.17|21
1612367950000|2021-02-03 15:59:10|443.75|439.75|443.71|439.71|443.79|439.79|443.64|439.64|17
1612367960000|2021-02-03 15:59:20|443.75|439.75|443.68|439.68|443.75|439.75|443.66|439.66|12
1612367970000|2021-02-03 15:59:30|443.69|439.69|443.28|439.28|443.71|439.71|443.27|439.27|23
1612367980000|2021-02-03 15:59:40|443.29|439.29|443.31|439.31|443.36|439.36|443.15|439.15|26
1612367990000|2021-02-03 15:59:50|443.34|439.34|443.19|439.19|443.47|439.47|443.19|439.19|29
1612368000000|2021-02-03 16:00:00|443.23|439.23|443.46|439.46|443.52|439.52|443.19|439.19|33
1612368010000|2021-02-03 16:00:10|443.47|439.47|444.41|440.41|444.47|440.47|443.43|439.43|29
1612368020000|2021-02-03 16:00:20|444.43|440.43|444.33|440.33|444.46|440.46|444.07|440.07|24
1612368030000|2021-02-03 16:00:30|444.35|440.35|444.58|440.58|444.75|440.75|444.29|440.29|32
1612368040000|2021-02-03 16:00:40|444.6|440.6|444.59|440.59|444.83|440.83|444.45|440.45|24
1612368050000|2021-02-03 16:00:50|444.4|440.4|444.63|440.63|444.8|440.8|444.4|440.4|24
1612368060000|2021-02-03 16:01:00|444.66|440.66|444.37|440.37|444.69|440.69|444.12|440.12|32
1612368070000|2021-02-03 16:01:10|444.31|440.31|444.05|440.05|444.31|440.31|444.03|440.03|32
1612368080000|2021-02-03 16:01:20|444.06|440.06|444.26|440.26|444.28|440.28|444.04|440.04|36
1612368090000|2021-02-03 16:01:30|444.22|440.22|444.13|440.13|444.29|440.29|444.11|440.11|33
1612368100000|2021-02-03 16:01:40|444.11|440.11|443.9|439.9|444.16|440.16|443.6|439.6|31
1612368110000|2021-02-03 16:01:50|443.85|439.85|443.77|439.77|443.95|439.95|443.58|439.58|36
1612368120000|2021-02-03 16:02:00|443.78|439.78|443.24|439.24|443.82|439.82|443.19|439.19|33
1612368130000|2021-02-03 16:02:10|443.14|439.14|443.26|439.26|443.33|439.33|443.1|439.1|28
1612368140000|2021-02-03 16:02:20|443.33|439.33|443.06|439.06|443.46|439.46|442.98|438.98|34
1612368150000|2021-02-03 16:02:30|443.01|439.01|443.35|439.35|443.35|439.35|442.9|438.9|31
1612368160000|2021-02-03 16:02:40|443.38|439.38|442.86|438.86|443.59|439.59|442.86|438.86|27
1612368170000|2021-02-03 16:02:50|443.09|439.09|442.94|438.94|443.11|439.11|442.8|438.8|35
1612368180000|2021-02-03 16:03:00|442.98|438.98|443.11|439.11|443.11|439.11|442.79|438.79|33
1612368190000|2021-02-03 16:03:10|443.1|439.1|443.27|439.27|443.29|439.29|443.06|439.06|30
1612368200000|2021-02-03 16:03:20|443.2|439.2|443.71|439.71|443.71|439.71|443.19|439.19|30
1612368210000|2021-02-03 16:03:30|443.66|439.66|444.27|440.27|444.29|440.29|443.66|439.66|19
1612368220000|2021-02-03 16:03:40|444.28|440.28|444.81|440.81|444.81|440.81|444.28|440.28|21
1612368230000|2021-02-03 16:03:50|444.85|440.85|444.95|440.95|444.96|440.96|444.82|440.82|27
1612368240000|2021-02-03 16:04:00|444.98|440.98|445.18|441.18|445.35|441.35|444.96|440.96|20
1612368250000|2021-02-03 16:04:10|445.19|441.19|445.18|441.18|445.2|441.2|444.97|440.97|15
1612368260000|2021-02-03 16:04:20|445.11|441.11|445.09|441.09|445.29|441.29|444.83|440.83|32
1612368270000|2021-02-03 16:04:30|445.05|441.05|445.44|441.44|445.44|441.44|445.03|441.03|21
1612368280000|2021-02-03 16:04:40|445.43|441.43|445.68|441.68|445.77|441.77|445.42|441.42|24
1612368290000|2021-02-03 16:04:50|445.58|441.58|445.77|441.77|445.83|441.83|445.54|441.54|26
1612368300000|2021-02-03 16:05:00|445.82|441.82|445.44|441.44|445.82|441.82|445.41|441.41|31
1612368310000|2021-02-03 16:05:10|445.57|441.57|445.64|441.64|445.64|441.64|445.44|441.44|31
1612368320000|2021-02-03 16:05:20|445.55|441.55|446.1|442.1|446.1|442.1|445.41|441.41|28
1612368330000|2021-02-03 16:05:30|446.12|442.12|446|442|446.14|442.14|445.76|441.76|29
1612368340000|2021-02-03 16:05:40|446.02|442.02|445.85|441.85|446.02|442.02|445.69|441.69|28
1612368350000|2021-02-03 16:05:50|445.86|441.86|446.05|442.05|446.2|442.2|445.79|441.79|29
1612368360000|2021-02-03 16:06:00|446.02|442.02|446.07|442.07|446.14|442.14|445.93|441.93|28
1612368370000|2021-02-03 16:06:10|446.03|442.03|446.31|442.31|446.33|442.33|445.97|441.97|28
1612368380000|2021-02-03 16:06:20|446.32|442.32|446.25|442.25|446.42|442.42|446.17|442.17|29
1612368390000|2021-02-03 16:06:30|446.26|442.26|446.21|442.21|446.27|442.27|446.1|442.1|22
1612368400000|2021-02-03 16:06:40|446.2|442.2|445.94|441.94|446.2|442.2|445.78|441.78|28
1612368410000|2021-02-03 16:06:50|445.93|441.93|445.89|441.89|446|442|445.89|441.89|20
1612368420000|2021-02-03 16:07:00|445.91|441.91|445.69|441.69|445.94|441.94|445.58|441.58|30
1612368430000|2021-02-03 16:07:10|445.75|441.75|445.79|441.79|445.81|441.81|445.66|441.66|24
1612368440000|2021-02-03 16:07:20|445.78|441.78|445.78|441.78|445.82|441.82|445.66|441.66|29
1612368450000|2021-02-03 16:07:30|445.8|441.8|444.25|440.25|445.91|441.91|444.1|440.1|34
1612368460000|2021-02-03 16:07:40|444.4|440.4|444.33|440.33|444.47|440.47|444.17|440.17|28
1612368470000|2021-02-03 16:07:50|444.22|440.22|444.37|440.37|444.46|440.46|444.18|440.18|17
1612368480000|2021-02-03 16:08:00|444.38|440.38|444.31|440.31|444.54|440.54|444.28|440.28|22
1612368490000|2021-02-03 16:08:10|444.26|440.26|443.83|439.83|444.26|440.26|443.81|439.81|24
1612368500000|2021-02-03 16:08:20|443.82|439.82|443.7|439.7|443.82|439.82|443.64|439.64|22
1612368510000|2021-02-03 16:08:30|443.69|439.69|443.6|439.6|443.7|439.7|443.42|439.42|25
1612368520000|2021-02-03 16:08:40|443.59|439.59|443.3|439.3|443.59|439.59|443.21|439.21|27
1612368530000|2021-02-03 16:08:50|443.28|439.28|443.28|439.28|443.62|439.62|443.22|439.22|28
1612368540000|2021-02-03 16:09:00|443.29|439.29|443.4|439.4|443.4|439.4|443.23|439.23|22
1612368550000|2021-02-03 16:09:10|443.43|439.43|443.68|439.68|443.79|439.79|443.4|439.4|32
1612368560000|2021-02-03 16:09:20|443.82|439.82|443.89|439.89|444.14|440.14|443.8|439.8|30
1612368570000|2021-02-03 16:09:30|443.91|439.91|443.62|439.62|443.91|439.91|443.53|439.53|30
1612368580000|2021-02-03 16:09:40|443.63|439.63|443.55|439.55|443.85|439.85|443.48|439.48|30
1612368590000|2021-02-03 16:09:50|443.54|439.54|443.29|439.29|443.59|439.59|443.29|439.29|29
1612368600000|2021-02-03 16:10:00|443.25|439.25|442.99|438.99|443.26|439.26|442.77|438.77|30
1612368610000|2021-02-03 16:10:10|443.03|439.03|443.04|439.04|443.04|439.04|442.81|438.81|26
1612368620000|2021-02-03 16:10:20|443.16|439.16|443.38|439.38|443.39|439.39|442.88|438.88|30
1612368630000|2021-02-03 16:10:30|443.41|439.41|443.16|439.16|443.41|439.41|443.05|439.05|31
1612368640000|2021-02-03 16:10:40|443.21|439.21|443.02|439.02|443.21|439.21|442.87|438.87|24
1612368650000|2021-02-03 16:10:50|443.04|439.04|443.04|439.04|443.18|439.18|443.03|439.03|21
1612368660000|2021-02-03 16:11:00|443.02|439.02|442.95|438.95|443.02|439.02|442.87|438.87|11
1612368670000|2021-02-03 16:11:10|442.91|438.91|442.82|438.82|442.91|438.91|442.75|438.75|36
1612368680000|2021-02-03 16:11:20|442.83|438.83|443.05|439.05|443.17|439.17|442.81|438.81|34
1612368690000|2021-02-03 16:11:30|443.02|439.02|443.16|439.16|443.16|439.16|442.83|438.83|34
1612368700000|2021-02-03 16:11:40|443.08|439.08|443.03|439.03|443.14|439.14|443.03|439.03|25
1612368710000|2021-02-03 16:11:50|443|439|443.05|439.05|443.05|439.05|442.99|438.99|18
1612368720000|2021-02-03 16:12:00|443.04|439.04|443.02|439.02|443.04|439.04|442.99|438.99|24
1612368730000|2021-02-03 16:12:10|443|439|442.99|438.99|443.05|439.05|442.88|438.88|22
1612368740000|2021-02-03 16:12:20|443|439|442.87|438.87|443|439|442.82|438.82|15
1612368750000|2021-02-03 16:12:30|442.88|438.88|442.86|438.86|442.96|438.96|442.79|438.79|32
1612368760000|2021-02-03 16:12:40|442.88|438.88|442.87|438.87|442.9|438.9|442.72|438.72|29
1612368770000|2021-02-03 16:12:50|442.86|438.86|442.75|438.75|442.87|438.87|442.75|438.75|26
1612368780000|2021-02-03 16:13:00|442.76|438.76|442.82|438.82|442.89|438.89|442.75|438.75|17
1612368790000|2021-02-03 16:13:10|442.79|438.79|442.78|438.78|442.83|438.83|442.78|438.78|11
1612368800000|2021-02-03 16:13:20|442.79|438.79|442.77|438.77|442.8|438.8|442.76|438.76|19
1612368810000|2021-02-03 16:13:30|442.78|438.78|442.7|438.7|442.79|438.79|442.63|438.63|19
1612368820000|2021-02-03 16:13:40|442.73|438.73|442.68|438.68|442.73|438.73|442.65|438.65|13
1612368830000|2021-02-03 16:13:50|442.69|438.69|442.78|438.78|442.84|438.84|442.69|438.69|25
1612368840000|2021-02-03 16:14:00|442.79|438.79|442.66|438.66|442.79|438.79|442.59|438.59|26
1612368850000|2021-02-03 16:14:10|442.65|438.65|442.71|438.71|442.72|438.72|442.64|438.64|11
1612368860000|2021-02-03 16:14:20|442.7|438.7|442.62|438.62|442.81|438.81|442.62|438.62|12
1612368870000|2021-02-03 16:14:30|442.65|438.65|442.65|438.65|442.69|438.69|442.6|438.6|30
1612368880000|2021-02-03 16:14:40|442.64|438.64|442.6|438.6|442.64|438.64|442.48|438.48|20
1612368890000|2021-02-03 16:14:50|442.61|438.61|442.73|438.73|442.76|438.76|442.54|438.54|27
1612368900000|2021-02-03 16:15:00|442.72|438.72|442.66|438.66|442.72|438.72|442.52|438.52|24
1612368910000|2021-02-03 16:15:10|442.68|438.68|442.69|438.69|442.75|438.75|442.35|438.35|31
1612368920000|2021-02-03 16:15:20|442.68|438.68|442.51|438.51|442.69|438.69|442.51|438.51|25
1612368930000|2021-02-03 16:15:30|442.52|438.52|442.63|438.63|442.69|438.69|442.52|438.52|24
1612368940000|2021-02-03 16:15:40|442.53|438.53|442.42|438.42|442.59|438.59|442.39|438.39|32
1612368950000|2021-02-03 16:15:50|442.33|438.33|442.08|438.08|442.33|438.33|442.06|438.06|20
1612368960000|2021-02-03 16:16:00|442.07|438.07|441.98|437.98|442.12|438.12|441.98|437.98|24
1612368970000|2021-02-03 16:16:10|441.94|437.94|441.18|437.18|441.95|437.95|441.18|437.18|25
1612368980000|2021-02-03 16:16:20|441.01|437.01|440.78|436.78|441.15|437.15|440.74|436.74|26
1612368990000|2021-02-03 16:16:30|440.79|436.79|440.47|436.47|440.8|436.8|440.47|436.47|22
1612369000000|2021-02-03 16:16:40|440.46|436.46|440.39|436.39|440.56|436.56|440.39|436.39|26
1612369010000|2021-02-03 16:16:50|440.27|436.27|440.08|436.08|440.27|436.27|440.08|436.08|22
1612369020000|2021-02-03 16:17:00|440.07|436.07|440.07|436.07|440.12|436.12|440.07|436.07|17
1612369030000|2021-02-03 16:17:10|440.06|436.06|440.1|436.1|440.11|436.11|440.06|436.06|13
1612369040000|2021-02-03 16:17:20|440.11|436.11|440.13|436.13|440.16|436.16|440.07|436.07|17
1612369050000|2021-02-03 16:17:30|440.12|436.12|440.13|436.13|440.14|436.14|440.11|436.11|9
1612369060000|2021-02-03 16:17:40|440.14|436.14|440.12|436.12|440.14|436.14|440.07|436.07|21
1612369070000|2021-02-03 16:17:50|440.11|436.11|440.04|436.04|440.11|436.11|440.03|436.03|13
1612369080000|2021-02-03 16:18:00|439.99|435.99|439.97|435.97|439.99|435.99|439.95|435.95|10
1612369090000|2021-02-03 16:18:10|439.94|435.94|439.71|435.71|439.96|435.96|439.71|435.71|26
1612369100000|2021-02-03 16:18:20|439.72|435.72|439.66|435.66|439.81|435.81|439.66|435.66|24
1612369110000|2021-02-03 16:18:30|439.76|435.76|439.6|435.6|439.83|435.83|439.57|435.57|26
1612369120000|2021-02-03 16:18:40|439.58|435.58|439.66|435.66|439.69|435.69|439.46|435.46|23
1612369130000|2021-02-03 16:18:50|439.68|435.68|439.52|435.52|439.73|435.73|439.47|435.47|27
1612369140000|2021-02-03 16:19:00|439.51|435.51|439.63|435.63|439.65|435.65|439.5|435.5|20
1612369150000|2021-02-03 16:19:10|439.64|435.64|439.79|435.79|439.79|435.79|439.61|435.61|21
1612369160000|2021-02-03 16:19:20|439.88|435.88|440.05|436.05|440.18|436.18|439.88|435.88|33
1612369170000|2021-02-03 16:19:30|440.06|436.06|439.78|435.78|440.17|436.17|439.75|435.75|30
1612369180000|2021-02-03 16:19:40|439.76|435.76|439.7|435.7|439.81|435.81|439.67|435.67|32
1612369190000|2021-02-03 16:19:50|439.69|435.69|439.93|435.93|439.95|435.95|439.6|435.6|26
1612369200000|2021-02-03 16:20:00|439.94|435.94|440.34|436.34|440.39|436.39|439.94|435.94|26
1612369210000|2021-02-03 16:20:10|440.3|436.3|440.04|436.04|440.3|436.3|440.01|436.01|27
1612369220000|2021-02-03 16:20:20|440.03|436.03|439.85|435.85|440.03|436.03|439.8|435.8|26
1612369230000|2021-02-03 16:20:30|439.9|435.9|439.43|435.43|439.9|435.9|439.42|435.42|29
1612369240000|2021-02-03 16:20:40|439.4|435.4|439.18|435.18|439.4|435.4|439.17|435.17|16
1612369250000|2021-02-03 16:20:50|439.01|435.01|438.78|434.78|439.04|435.04|438.76|434.76|29
1612369260000|2021-02-03 16:21:00|438.79|434.79|438.81|434.81|438.89|434.89|438.67|434.67|26
1612369270000|2021-02-03 16:21:10|438.83|434.83|439.24|435.24|439.3|435.3|438.83|434.83|29
1612369280000|2021-02-03 16:21:20|439.21|435.21|438.9|434.9|439.39|435.39|438.9|434.9|33
1612369290000|2021-02-03 16:21:30|438.88|434.88|438.85|434.85|438.98|434.98|438.83|434.83|28
1612369300000|2021-02-03 16:21:40|438.84|434.84|438.9|434.9|438.9|434.9|438.66|434.66|26
1612369310000|2021-02-03 16:21:50|438.93|434.93|439.07|435.07|439.09|435.09|438.88|434.88|32
1612369320000|2021-02-03 16:22:00|439.1|435.1|438.77|434.77|439.12|435.12|438.66|434.66|30
1612369330000|2021-02-03 16:22:10|438.69|434.69|439.01|435.01|439.03|435.03|438.62|434.62|34
1612369340000|2021-02-03 16:22:20|438.94|434.94|438.97|434.97|439.02|435.02|438.93|434.93|19
1612369350000|2021-02-03 16:22:30|438.98|434.98|438.95|434.95|438.98|434.98|438.95|434.95|8
1612369360000|2021-02-03 16:22:40|438.97|434.97|438.71|434.71|438.97|434.97|438.67|434.67|19
1612369370000|2021-02-03 16:22:50|438.7|434.7|438.8|434.8|438.8|434.8|438.59|434.59|16
1612369380000|2021-02-03 16:23:00|438.71|434.71|438.8|434.8|438.86|434.86|438.71|434.71|28
1612369390000|2021-02-03 16:23:10|438.75|434.75|438.75|434.75|438.8|434.8|438.65|434.65|27
1612369400000|2021-02-03 16:23:20|438.77|434.77|438.88|434.88|438.96|434.96|438.72|434.72|32
1612369410000|2021-02-03 16:23:30|438.85|434.85|438.88|434.88|439.14|435.14|438.74|434.74|36
1612369420000|2021-02-03 16:23:40|439.05|435.05|438.85|434.85|439.2|435.2|438.85|434.85|33
1612369430000|2021-02-03 16:23:50|438.83|434.83|438.71|434.71|438.83|434.83|438.69|434.69|24
1612369440000|2021-02-03 16:24:00|438.72|434.72|438.75|434.75|438.75|434.75|438.62|434.62|22
1612369450000|2021-02-03 16:24:10|438.74|434.74|438.78|434.78|438.86|434.86|438.7|434.7|23
1612369460000|2021-02-03 16:24:20|438.79|434.79|438.69|434.69|438.93|434.93|438.68|434.68|35
1612369470000|2021-02-03 16:24:30|438.65|434.65|438.53|434.53|438.67|434.67|438.52|434.52|10
1612369480000|2021-02-03 16:24:40|438.52|434.52|438.08|434.08|438.56|434.56|438.08|434.08|25
1612369490000|2021-02-03 16:24:50|438.09|434.09|437.88|433.88|438.19|434.19|437.81|433.81|26
1612369500000|2021-02-03 16:25:00|437.87|433.87|437.84|433.84|437.89|433.89|437.84|433.84|16
1612369510000|2021-02-03 16:25:10|437.8|433.8|437.42|433.42|437.8|433.8|437.4|433.4|13
1612369520000|2021-02-03 16:25:20|437.4|433.4|437.14|433.14|437.4|433.4|437.14|433.14|10
1612369530000|2021-02-03 16:25:30|437.13|433.13|437.22|433.22|437.22|433.22|436.87|432.87|37
1612369540000|2021-02-03 16:25:40|437.21|433.21|437.31|433.31|437.39|433.39|437.19|433.19|27
1612369550000|2021-02-03 16:25:50|437.32|433.32|437.42|433.42|437.6|433.6|437.21|433.21|31
1612369560000|2021-02-03 16:26:00|437.46|433.46|438.04|434.04|438.04|434.04|437.34|433.34|28
1612369570000|2021-02-03 16:26:10|438.03|434.03|438.26|434.26|438.26|434.26|437.86|433.86|29
1612369580000|2021-02-03 16:26:20|438.24|434.24|438.51|434.51|438.54|434.54|438.23|434.23|26
1612369590000|2021-02-03 16:26:30|438.5|434.5|438.62|434.62|438.66|434.66|438.43|434.43|23
1612369600000|2021-02-03 16:26:40|438.61|434.61|438.55|434.55|438.79|434.79|438.41|434.41|27
1612369610000|2021-02-03 16:26:50|438.74|434.74|438.72|434.72|438.85|434.85|438.29|434.29|27
1612369620000|2021-02-03 16:27:00|438.69|434.69|439.28|435.28|439.28|435.28|438.12|434.12|31
1612369630000|2021-02-03 16:27:10|439.42|435.42|439.21|435.21|439.53|435.53|438.88|434.88|25
1612369640000|2021-02-03 16:27:20|439.22|435.22|439|435|439.23|435.23|438.85|434.85|22
1612369650000|2021-02-03 16:27:30|439.01|435.01|438.39|434.39|439.03|435.03|438.36|434.36|27
1612369660000|2021-02-03 16:27:40|438.36|434.36|438.56|434.56|438.6|434.6|438.31|434.31|28
1612369670000|2021-02-03 16:27:50|438.5|434.5|438.48|434.48|438.56|434.56|438.34|434.34|30
1612369680000|2021-02-03 16:28:00|438.51|434.51|437.91|433.91|438.52|434.52|437.91|433.91|32
1612369690000|2021-02-03 16:28:10|437.9|433.9|438.06|434.06|438.08|434.08|437.86|433.86|28
1612369700000|2021-02-03 16:28:20|438.05|434.05|438.38|434.38|438.38|434.38|438.04|434.04|30
1612369710000|2021-02-03 16:28:30|438.39|434.39|438.23|434.23|438.45|434.45|438.23|434.23|27
1612369720000|2021-02-03 16:28:40|438.24|434.24|438.04|434.04|438.32|434.32|438.02|434.02|28
1612369730000|2021-02-03 16:28:50|438.05|434.05|438.39|434.39|438.39|434.39|438.04|434.04|23
1612369740000|2021-02-03 16:29:00|438.36|434.36|438.48|434.48|438.5|434.5|438.35|434.35|31
1612369750000|2021-02-03 16:29:10|438.52|434.52|438.48|434.48|438.53|434.53|438.46|434.46|26
1612369760000|2021-02-03 16:29:20|438.47|434.47|438.63|434.63|438.65|434.65|438.45|434.45|22
1612369770000|2021-02-03 16:29:30|438.62|434.62|438.72|434.72|438.86|434.86|438.53|434.53|30
1612369780000|2021-02-03 16:29:40|438.7|434.7|438.74|434.74|438.78|434.78|438.53|434.53|24
1612369790000|2021-02-03 16:29:50|438.77|434.77|438.67|434.67|439.01|435.01|438.32|434.32|20
1612369800000|2021-02-03 16:30:00|438.71|434.71|438.96|434.96|438.96|434.96|438.53|434.53|16
1612369810000|2021-02-03 16:30:10|438.98|434.98|439.09|435.09|439.1|435.1|438.8|434.8|17
1612369820000|2021-02-03 16:30:20|439.08|435.08|439.03|435.03|439.15|435.15|439.01|435.01|25
1612369830000|2021-02-03 16:30:30|439.04|435.04|438.86|434.86|439.06|435.06|438.72|434.72|25
1612369840000|2021-02-03 16:30:40|438.87|434.87|439.15|435.15|439.15|435.15|438.79|434.79|30
1612369850000|2021-02-03 16:30:50|439.17|435.17|439.86|435.86|439.86|435.86|439.12|435.12|21
1612369860000|2021-02-03 16:31:00|439.87|435.87|440.07|436.07|440.13|436.13|439.82|435.82|29
1612369870000|2021-02-03 16:31:10|439.91|435.91|440.34|436.34|440.34|436.34|439.9|435.9|22
1612369880000|2021-02-03 16:31:20|440.35|436.35|440.76|436.76|440.83|436.83|440.35|436.35|26
1612369890000|2021-02-03 16:31:30|440.75|436.75|440.62|436.62|440.78|436.78|440.62|436.62|24
1612369900000|2021-02-03 16:31:40|440.61|436.61|440.81|436.81|440.81|436.81|440.61|436.61|21
1612369910000|2021-02-03 16:31:50|440.82|436.82|440.92|436.92|441.04|437.04|440.82|436.82|26
1612369920000|2021-02-03 16:32:00|441.04|437.04|441.19|437.19|441.19|437.19|440.99|436.99|18
1612369930000|2021-02-03 16:32:10|441.1|437.1|441.7|437.7|441.7|437.7|441.1|437.1|23
1612369940000|2021-02-03 16:32:20|441.71|437.71|441.75|437.75|441.79|437.79|441.69|437.69|20
1612369950000|2021-02-03 16:32:30|441.76|437.76|441.86|437.86|441.86|437.86|441.71|437.71|15
1612369960000|2021-02-03 16:32:40|441.85|437.85|441.94|437.94|441.97|437.97|441.85|437.85|21
1612369970000|2021-02-03 16:32:50|441.97|437.97|442.12|438.12|442.29|438.29|441.92|437.92|22
1612369980000|2021-02-03 16:33:00|442.47|438.47|443.38|439.38|443.46|439.46|441.91|437.91|26
1612369990000|2021-02-03 16:33:10|443.46|439.46|443.69|439.69|443.71|439.71|443.46|439.46|12
1612370000000|2021-02-03 16:33:20|443.79|439.79|443.87|439.87|443.87|439.87|443.73|439.73|13
1612370010000|2021-02-03 16:33:30|443.86|439.86|444.11|440.11|444.13|440.13|443.85|439.85|26
1612370020000|2021-02-03 16:33:40|444.02|440.02|444.06|440.06|444.15|440.15|443.7|439.7|23
1612370030000|2021-02-03 16:33:50|444.08|440.08|444.3|440.3|444.3|440.3|443.85|439.85|22
1612370040000|2021-02-03 16:34:00|444.22|440.22|444.99|440.99|444.99|440.99|444.11|440.11|19
1612370050000|2021-02-03 16:34:10|445|441|445.36|441.36|445.36|441.36|444.98|440.98|20
1612370060000|2021-02-03 16:34:20|445.38|441.38|445.46|441.46|445.52|441.52|445.26|441.26|20
1612370070000|2021-02-03 16:34:30|445.43|441.43|446.44|442.44|446.44|442.44|445.32|441.32|15
1612370080000|2021-02-03 16:34:40|446.43|442.43|447.27|443.27|447.27|443.27|446.36|442.36|20
1612370090000|2021-02-03 16:34:50|447.3|443.3|446.68|442.68|447.31|443.31|446.66|442.66|31
1612370100000|2021-02-03 16:35:00|446.67|442.67|446.74|442.74|446.89|442.89|446.28|442.28|35
1612370110000|2021-02-03 16:35:10|446.87|442.87|446.97|442.97|447.09|443.09|445.58|441.58|34
1612370120000|2021-02-03 16:35:20|446.62|442.62|446.96|442.96|447.13|443.13|446.62|442.62|24
1612370130000|2021-02-03 16:35:30|447.03|443.03|446.8|442.8|447.45|443.45|446.8|442.8|23
1612370140000|2021-02-03 16:35:40|446.79|442.79|447.05|443.05|447.12|443.12|446.64|442.64|25
1612370150000|2021-02-03 16:35:50|446.84|442.84|446.05|442.05|446.84|442.84|445.93|441.93|38
1612370160000|2021-02-03 16:36:00|445.97|441.97|446.35|442.35|446.35|442.35|445.85|441.85|32
1612370170000|2021-02-03 16:36:10|446.38|442.38|447.06|443.06|447.3|443.3|446.38|442.38|32
1612370180000|2021-02-03 16:36:20|446.78|442.78|447.11|443.11|447.53|443.53|446.78|442.78|34
1612370190000|2021-02-03 16:36:30|447.12|443.12|446.96|442.96|447.24|443.24|446.55|442.55|32
1612370200000|2021-02-03 16:36:40|446.98|442.98|446.51|442.51|447.05|443.05|446.5|442.5|33
1612370210000|2021-02-03 16:36:50|446.46|442.46|446.71|442.71|446.76|442.76|446.42|442.42|29
1612370220000|2021-02-03 16:37:00|446.69|442.69|447.12|443.12|447.18|443.18|446.68|442.68|37
1612370230000|2021-02-03 16:37:10|447.13|443.13|446.81|442.81|447.19|443.19|446.78|442.78|32
1612370240000|2021-02-03 16:37:20|446.94|442.94|446.76|442.76|447.15|443.15|446.76|442.76|25
1612370250000|2021-02-03 16:37:30|446.75|442.75|446.99|442.99|447.01|443.01|446.55|442.55|25
1612370260000|2021-02-03 16:37:40|446.98|442.98|446.17|442.17|447.02|443.02|446.04|442.04|29
1612370270000|2021-02-03 16:37:50|446.25|442.25|446.11|442.11|446.34|442.34|446.1|442.1|18
1612370280000|2021-02-03 16:38:00|446.1|442.1|446.89|442.89|446.89|442.89|446.1|442.1|27
1612370290000|2021-02-03 16:38:10|446.91|442.91|447.1|443.1|447.3|443.3|446.91|442.91|31
1612370300000|2021-02-03 16:38:20|447.09|443.09|446.63|442.63|447.09|443.09|446.37|442.37|27
1612370310000|2021-02-03 16:38:30|446.59|442.59|446.7|442.7|446.7|442.7|446.36|442.36|30
1612370320000|2021-02-03 16:38:40|446.69|442.69|446.42|442.42|446.78|442.78|446.39|442.39|32
1612370330000|2021-02-03 16:38:50|446.4|442.4|446.8|442.8|446.8|442.8|446.3|442.3|29
1612370340000|2021-02-03 16:39:00|446.83|442.83|447.01|443.01|447.01|443.01|446.81|442.81|14
1612370350000|2021-02-03 16:39:10|447.11|443.11|447.43|443.43|447.51|443.51|447.11|443.11|28
1612370360000|2021-02-03 16:39:20|447.44|443.44|446.85|442.85|447.45|443.45|446.77|442.77|30
1612370370000|2021-02-03 16:39:30|447|443|446.52|442.52|447.1|443.1|446.44|442.44|31
1612370380000|2021-02-03 16:39:40|446.43|442.43|445.91|441.91|446.46|442.46|445.91|441.91|35
1612370390000|2021-02-03 16:39:50|445.85|441.85|446.69|442.69|446.69|442.69|445.37|441.37|38
1612370400000|2021-02-03 16:40:00|446.71|442.71|446.12|442.12|446.72|442.72|446|442|31
1612370410000|2021-02-03 16:40:10|446.13|442.13|445.94|441.94|446.15|442.15|445.88|441.88|28
1612370420000|2021-02-03 16:40:20|446|442|445.94|441.94|446.27|442.27|445.9|441.9|28
1612370430000|2021-02-03 16:40:30|445.95|441.95|446.19|442.19|446.22|442.22|445.92|441.92|30
1612370440000|2021-02-03 16:40:40|446.2|442.2|446.26|442.26|446.27|442.27|446.19|442.19|18
1612370450000|2021-02-03 16:40:50|446.34|442.34|446.59|442.59|446.65|442.65|446.3|442.3|26
1612370460000|2021-02-03 16:41:00|446.65|442.65|446.85|442.85|447.01|443.01|446.58|442.58|27
1612370470000|2021-02-03 16:41:10|446.97|442.97|447.15|443.15|447.27|443.27|446.87|442.87|16
1612370480000|2021-02-03 16:41:20|447.14|443.14|446.81|442.81|447.22|443.22|446.79|442.79|29
1612370490000|2021-02-03 16:41:30|446.8|442.8|446.89|442.89|447.15|443.15|446.66|442.66|29
1612370500000|2021-02-03 16:41:40|446.88|442.88|447.58|443.58|447.58|443.58|446.79|442.79|33
1612370510000|2021-02-03 16:41:50|447.63|443.63|447.62|443.62|447.64|443.64|447.35|443.35|14
1612370520000|2021-02-03 16:42:00|447.65|443.65|447.73|443.73|447.79|443.79|447.41|443.41|28
1612370530000|2021-02-03 16:42:10|447.78|443.78|447.77|443.77|447.83|443.83|447.76|443.76|14
1612370540000|2021-02-03 16:42:20|447.8|443.8|447.56|443.56|447.83|443.83|447.43|443.43|29
1612370550000|2021-02-03 16:42:30|447.53|443.53|447.47|443.47|447.59|443.59|447.27|443.27|26
1612370560000|2021-02-03 16:42:40|447.39|443.39|447.63|443.63|447.63|443.63|447.24|443.24|35
1612370570000|2021-02-03 16:42:50|447.61|443.61|447.6|443.6|447.8|443.8|447.58|443.58|23
1612370580000|2021-02-03 16:43:00|447.68|443.68|447.94|443.94|448.01|444.01|447.55|443.55|27
1612370590000|2021-02-03 16:43:10|447.93|443.93|449.09|445.09|449.09|445.09|447.69|443.69|28
1612370600000|2021-02-03 16:43:20|449|445|449.08|445.08|449.38|445.38|449|445|28
1612370610000|2021-02-03 16:43:30|449.28|445.28|449.23|445.23|449.3|445.3|448.29|444.29|23
1612370620000|2021-02-03 16:43:40|449.08|445.08|449.06|445.06|449.27|445.27|448.76|444.76|35
1612370630000|2021-02-03 16:43:50|449.08|445.08|449.09|445.09|449.12|445.12|449|445|22
1612370640000|2021-02-03 16:44:00|449|445|449.2|445.2|449.39|445.39|449|445|22
1612370650000|2021-02-03 16:44:10|449.11|445.11|449.45|445.45|449.45|445.45|449.05|445.05|34
1612370660000|2021-02-03 16:44:20|449.46|445.46|449.49|445.49|449.9|445.9|449.37|445.37|34
1612370670000|2021-02-03 16:44:30|449.5|445.5|449.66|445.66|449.87|445.87|449.32|445.32|39
1612370680000|2021-02-03 16:44:40|449.65|445.65|449.53|445.53|449.87|445.87|449.48|445.48|32
1612370690000|2021-02-03 16:44:50|449.5|445.5|449.71|445.71|449.71|445.71|449.47|445.47|24
1612370700000|2021-02-03 16:45:00|449.84|445.84|449.8|445.8|449.91|445.91|448.93|444.93|30
1612370710000|2021-02-03 16:45:10|449.79|445.79|449.84|445.84|449.88|445.88|449.75|445.75|26
1612370720000|2021-02-03 16:45:20|449.89|445.89|449.74|445.74|449.96|445.96|449.73|445.73|19
1612370730000|2021-02-03 16:45:30|449.79|445.79|449.14|445.14|449.83|445.83|449.14|445.14|32
1612370740000|2021-02-03 16:45:40|449.16|445.16|449.04|445.04|449.24|445.24|448.71|444.71|35
1612370750000|2021-02-03 16:45:50|448.84|444.84|448.12|444.12|448.84|444.84|448.06|444.06|35
1612370760000|2021-02-03 16:46:00|448.15|444.15|447.95|443.95|448.24|444.24|447.78|443.78|27
1612370770000|2021-02-03 16:46:10|447.97|443.97|447.49|443.49|447.97|443.97|447.4|443.4|26
1612370780000|2021-02-03 16:46:20|447.57|443.57|447.19|443.19|447.85|443.85|447.19|443.19|33
1612370790000|2021-02-03 16:46:30|447.2|443.2|446.66|442.66|447.21|443.21|446.6|442.6|21
1612370800000|2021-02-03 16:46:40|446.67|442.67|446.84|442.84|446.85|442.85|446.58|442.58|24
1612370810000|2021-02-03 16:46:50|446.85|442.85|447.16|443.16|447.18|443.18|446.78|442.78|28
1612370820000|2021-02-03 16:47:00|447.23|443.23|447.23|443.23|447.54|443.54|447.21|443.21|27
1612370830000|2021-02-03 16:47:10|447.22|443.22|447.67|443.67|447.69|443.69|447.21|443.21|35
1612370840000|2021-02-03 16:47:20|447.63|443.63|447.97|443.97|448.06|444.06|447.39|443.39|36
1612370850000|2021-02-03 16:47:30|448.01|444.01|446.94|442.94|448.01|444.01|446.9|442.9|32
1612370860000|2021-02-03 16:47:40|446.93|442.93|446.69|442.69|447.26|443.26|446.65|442.65|33
1612370870000|2021-02-03 16:47:50|446.65|442.65|446.25|442.25|446.67|442.67|446.25|442.25|26
1612370880000|2021-02-03 16:48:00|446.24|442.24|446.54|442.54|446.54|442.54|446.24|442.24|31
1612370890000|2021-02-03 16:48:10|446.6|442.6|446.77|442.77|446.81|442.81|446.6|442.6|25
1612370900000|2021-02-03 16:48:20|446.78|442.78|446.73|442.73|447.15|443.15|446.72|442.72|23
1612370910000|2021-02-03 16:48:30|446.91|442.91|446.62|442.62|447.07|443.07|446.62|442.62|33
1612370920000|2021-02-03 16:48:40|446.63|442.63|446.43|442.43|446.7|442.7|446.43|442.43|20
1612370930000|2021-02-03 16:48:50|446.45|442.45|446.24|442.24|446.45|442.45|446.24|442.24|21
1612370940000|2021-02-03 16:49:00|446.34|442.34|446.21|442.21|446.41|442.41|446.21|442.21|19
1612370950000|2021-02-03 16:49:10|446.22|442.22|446.31|442.31|446.46|442.46|446.03|442.03|27
1612370960000|2021-02-03 16:49:20|446.29|442.29|446.23|442.23|446.45|442.45|446.23|442.23|28
1612370970000|2021-02-03 16:49:30|446.22|442.22|446.3|442.3|446.3|442.3|446.07|442.07|20
1612370980000|2021-02-03 16:49:40|446.4|442.4|446.54|442.54|446.65|442.65|446.32|442.32|21
1612370990000|2021-02-03 16:49:50|446.55|442.55|446.2|442.2|446.56|442.56|446.2|442.2|18
1612371000000|2021-02-03 16:50:00|446.21|442.21|446.21|442.21|446.28|442.28|446.14|442.14|16
1612371010000|2021-02-03 16:50:10|446.2|442.2|446.47|442.47|446.47|442.47|446.11|442.11|29
1612371020000|2021-02-03 16:50:20|446.46|442.46|446.22|442.22|446.46|442.46|445.92|441.92|31
1612371030000|2021-02-03 16:50:30|446.21|442.21|446.17|442.17|446.34|442.34|446.15|442.15|29
1612371040000|2021-02-03 16:50:40|446|442|446.84|442.84|446.84|442.84|446|442|32
1612371050000|2021-02-03 16:50:50|446.85|442.85|446.68|442.68|447.09|443.09|446.47|442.47|32
1612371060000|2021-02-03 16:51:00|446.64|442.64|446.3|442.3|446.71|442.71|446.24|442.24|25
1612371070000|2021-02-03 16:51:10|446.28|442.28|446.5|442.5|446.52|442.52|446.24|442.24|28
1612371080000|2021-02-03 16:51:20|446.49|442.49|446.98|442.98|447.03|443.03|446.49|442.49|34
1612371090000|2021-02-03 16:51:30|447|443|446.81|442.81|447.18|443.18|446.77|442.77|34
1612371100000|2021-02-03 16:51:40|446.82|442.82|447.24|443.24|447.24|443.24|446.28|442.28|35
1612371110000|2021-02-03 16:51:50|447.23|443.23|447.4|443.4|447.45|443.45|447.23|443.23|20
1612371120000|2021-02-03 16:52:00|447.38|443.38|447.02|443.02|447.38|443.38|446.76|442.76|33
1612371130000|2021-02-03 16:52:10|447.05|443.05|447|443|447.12|443.12|446.93|442.93|23
1612371140000|2021-02-03 16:52:20|447.01|443.01|446.71|442.71|447.04|443.04|446.71|442.71|25
1612371150000|2021-02-03 16:52:30|446.72|442.72|446.84|442.84|446.88|442.88|446.66|442.66|29
1612371160000|2021-02-03 16:52:40|446.81|442.81|446.88|442.88|446.93|442.93|446.81|442.81|22
1612371170000|2021-02-03 16:52:50|446.87|442.87|446.88|442.88|446.88|442.88|446.68|442.68|27
1612371180000|2021-02-03 16:53:00|446.93|442.93|447.48|443.48|447.5|443.5|446.93|442.93|22
1612371190000|2021-02-03 16:53:10|447.47|443.47|447.54|443.54|447.54|443.54|447.36|443.36|23
1612371200000|2021-02-03 16:53:20|447.56|443.56|447.56|443.56|447.69|443.69|447.54|443.54|23
1612371210000|2021-02-03 16:53:30|447.57|443.57|447.2|443.2|447.69|443.69|447.2|443.2|31
1612371220000|2021-02-03 16:53:40|447.22|443.22|447.55|443.55|447.62|443.62|447.22|443.22|30
1612371230000|2021-02-03 16:53:50|447.51|443.51|447.31|443.31|447.6|443.6|447.26|443.26|29
1612371240000|2021-02-03 16:54:00|447.28|443.28|447.53|443.53|447.53|443.53|447.27|443.27|31
1612371250000|2021-02-03 16:54:10|447.52|443.52|447.38|443.38|447.6|443.6|447.33|443.33|30
1612371260000|2021-02-03 16:54:20|447.47|443.47|447.37|443.37|447.49|443.49|447.31|443.31|23
1612371270000|2021-02-03 16:54:30|447.38|443.38|447.51|443.51|447.51|443.51|447.35|443.35|21
1612371280000|2021-02-03 16:54:40|447.5|443.5|447.76|443.76|447.76|443.76|447.26|443.26|28
1612371290000|2021-02-03 16:54:50|447.71|443.71|447.7|443.7|447.75|443.75|447.49|443.49|26
1612371300000|2021-02-03 16:55:00|447.71|443.71|447.73|443.73|447.76|443.76|447.63|443.63|27
1612371310000|2021-02-03 16:55:10|447.79|443.79|447.94|443.94|447.94|443.94|447.53|443.53|26
1612371320000|2021-02-03 16:55:20|447.96|443.96|447.85|443.85|447.96|443.96|447.66|443.66|26
1612371330000|2021-02-03 16:55:30|447.81|443.81|447.76|443.76|447.87|443.87|447.75|443.75|27
1612371340000|2021-02-03 16:55:40|447.75|443.75|447.83|443.83|447.87|443.87|447.72|443.72|25
1612371350000|2021-02-03 16:55:50|447.82|443.82|447.86|443.86|447.96|443.96|447.74|443.74|24
1612371360000|2021-02-03 16:56:00|447.89|443.89|447.9|443.9|447.97|443.97|447.86|443.86|18
1612371370000|2021-02-03 16:56:10|447.92|443.92|448.48|444.48|448.48|444.48|447.92|443.92|25
1612371380000|2021-02-03 16:56:20|448.49|444.49|448.73|444.73|448.73|444.73|448.46|444.46|27
1612371390000|2021-02-03 16:56:30|448.57|444.57|448.51|444.51|448.66|444.66|448.41|444.41|10
1612371400000|2021-02-03 16:56:40|448.52|444.52|448.67|444.67|448.79|444.79|448.51|444.51|22
1612371410000|2021-02-03 16:56:50|448.66|444.66|448.77|444.77|448.78|444.78|448.66|444.66|19
1612371420000|2021-02-03 16:57:00|448.74|444.74|448.56|444.56|448.74|444.74|448.31|444.31|13
1612371430000|2021-02-03 16:57:10|448.51|444.51|448.47|444.47|448.52|444.52|448.38|444.38|14
1612371440000|2021-02-03 16:57:20|448.48|444.48|448.2|444.2|448.51|444.51|448.16|444.16|26
1612371450000|2021-02-03 16:57:30|448.21|444.21|447.78|443.78|448.22|444.22|447.73|443.73|28
1612371460000|2021-02-03 16:57:40|447.79|443.79|447.8|443.8|447.82|443.82|447.78|443.78|16
1612371470000|2021-02-03 16:57:50|447.81|443.81|447.51|443.51|447.81|443.81|447.46|443.46|16
1612371480000|2021-02-03 16:58:00|447.6|443.6|447.78|443.78|447.81|443.81|447.6|443.6|22
1612371490000|2021-02-03 16:58:10|447.77|443.77|447.82|443.82|447.83|443.83|447.74|443.74|19
1612371500000|2021-02-03 16:58:20|447.9|443.9|448.15|444.15|448.17|444.17|447.9|443.9|27
1612371510000|2021-02-03 16:58:30|448.16|444.16|448.01|444.01|448.22|444.22|447.96|443.96|21
1612371520000|2021-02-03 16:58:40|448.02|444.02|447.73|443.73|448.02|444.02|447.62|443.62|27
1612371530000|2021-02-03 16:58:50|447.74|443.74|447.82|443.82|447.82|443.82|447.74|443.74|12
1612371540000|2021-02-03 16:59:00|447.83|443.83|447.87|443.87|447.95|443.95|447.62|443.62|17
1612371550000|2021-02-03 16:59:10|447.89|443.89|447.77|443.77|447.92|443.92|447.26|443.26|20
1612371560000|2021-02-03 16:59:20|447.74|443.74|447.67|443.67|447.77|443.77|447.55|443.55|22
1612371570000|2021-02-03 16:59:30|447.63|443.63|447.65|443.65|447.7|443.7|447.51|443.51|25
1612371580000|2021-02-03 16:59:40|447.68|443.68|447.73|443.73|447.74|443.74|447.63|443.63|19
1612371590000|2021-02-03 16:59:50|447.75|443.75|447.65|443.65|447.79|443.79|447.65|443.65|26
1612371600000|2021-02-03 17:00:00|447.66|443.66|447.81|443.81|447.81|443.81|447.66|443.66|23
1612371610000|2021-02-03 17:00:10|447.76|443.76|447.72|443.72|447.76|443.76|447.64|443.64|21
1612371620000|2021-02-03 17:00:20|447.71|443.71|447.5|443.5|447.71|443.71|447.26|443.26|26
1612371630000|2021-02-03 17:00:30|447.25|443.25|447.37|443.37|447.37|443.37|447.25|443.25|15
1612371640000|2021-02-03 17:00:40|447.39|443.39|447.59|443.59|447.59|443.59|447.33|443.33|22
1612371650000|2021-02-03 17:00:50|447.43|443.43|447.28|443.28|447.54|443.54|447.27|443.27|16
1612371660000|2021-02-03 17:01:00|447.26|443.26|447.17|443.17|447.37|443.37|447.12|443.12|21
1612371670000|2021-02-03 17:01:10|447.18|443.18|447.42|443.42|447.54|443.54|447.17|443.17|29
1612371680000|2021-02-03 17:01:20|447.44|443.44|447.49|443.49|447.62|443.62|447.38|443.38|28
1612371690000|2021-02-03 17:01:30|447.62|443.62|448.41|444.41|448.41|444.41|447.46|443.46|28
1612371700000|2021-02-03 17:01:40|448.37|444.37|448.34|444.34|448.5|444.5|448.32|444.32|27
1612371710000|2021-02-03 17:01:50|448.35|444.35|448.36|444.36|448.39|444.39|448.28|444.28|33
1612371720000|2021-02-03 17:02:00|448.39|444.39|448.44|444.44|448.57|444.57|448.27|444.27|30
1612371730000|2021-02-03 17:02:10|448.43|444.43|448|444|448.47|444.47|448|444|27
1612371740000|2021-02-03 17:02:20|447.97|443.97|447.94|443.94|448.04|444.04|447.87|443.87|25
1612371750000|2021-02-03 17:02:30|447.93|443.93|447.67|443.67|447.93|443.93|447.67|443.67|19
1612371760000|2021-02-03 17:02:40|447.65|443.65|447.35|443.35|447.66|443.66|447.34|443.34|21
1612371770000|2021-02-03 17:02:50|447.36|443.36|447.86|443.86|447.86|443.86|447.36|443.36|25
1612371780000|2021-02-03 17:03:00|447.85|443.85|447.77|443.77|447.85|443.85|447.69|443.69|30
1612371790000|2021-02-03 17:03:10|447.78|443.78|447.4|443.4|447.81|443.81|447.37|443.37|23
1612371800000|2021-02-03 17:03:20|447.41|443.41|447.23|443.23|447.41|443.41|447.18|443.18|24
1612371810000|2021-02-03 17:03:30|447.24|443.24|447.01|443.01|447.24|443.24|446.99|442.99|20
1612371820000|2021-02-03 17:03:40|447.02|443.02|447.15|443.15|447.15|443.15|447.02|443.02|18
1612371830000|2021-02-03 17:03:50|447.14|443.14|447.33|443.33|447.38|443.38|447.09|443.09|26
1612371840000|2021-02-03 17:04:00|447.28|443.28|447.46|443.46|447.47|443.47|447.21|443.21|26
1612371850000|2021-02-03 17:04:10|447.44|443.44|447.37|443.37|447.49|443.49|447.31|443.31|31
1612371860000|2021-02-03 17:04:20|447.38|443.38|447.04|443.04|447.42|443.42|446.99|442.99|28
1612371870000|2021-02-03 17:04:30|447.12|443.12|447.3|443.3|447.36|443.36|447.12|443.12|30
1612371880000|2021-02-03 17:04:40|447.31|443.31|447.26|443.26|447.33|443.33|447.1|443.1|30
1612371890000|2021-02-03 17:04:50|447.2|443.2|447.25|443.25|447.25|443.25|447.16|443.16|14
1612371900000|2021-02-03 17:05:00|447.23|443.23|447.11|443.11|447.23|443.23|446.85|442.85|27
1612371910000|2021-02-03 17:05:10|447.12|443.12|446.89|442.89|447.12|443.12|446.81|442.81|22
1612371920000|2021-02-03 17:05:20|446.88|442.88|446.87|442.87|446.91|442.91|446.81|442.81|13
1612371930000|2021-02-03 17:05:30|446.86|442.86|446.79|442.79|446.87|442.87|446.73|442.73|21
1612371940000|2021-02-03 17:05:40|446.83|442.83|446.78|442.78|446.83|442.83|446.75|442.75|12
1612371950000|2021-02-03 17:05:50|446.76|442.76|446.38|442.38|446.76|442.76|446.37|442.37|27
1612371960000|2021-02-03 17:06:00|446.39|442.39|446.28|442.28|446.39|442.39|446.26|442.26|19
1612371970000|2021-02-03 17:06:10|446.29|442.29|446.52|442.52|446.53|442.53|446.28|442.28|26
1612371980000|2021-02-03 17:06:20|446.51|442.51|446.74|442.74|446.74|442.74|446.49|442.49|26
1612371990000|2021-02-03 17:06:30|446.75|442.75|447.12|443.12|447.14|443.14|446.75|442.75|34
1612372000000|2021-02-03 17:06:40|447.13|443.13|447.02|443.02|447.15|443.15|446.94|442.94|28
1612372010000|2021-02-03 17:06:50|447.06|443.06|447.02|443.02|447.15|443.15|447.02|443.02|22
1612372020000|2021-02-03 17:07:00|447.05|443.05|447.17|443.17|447.19|443.19|447|443|22
1612372030000|2021-02-03 17:07:10|447.22|443.22|446.96|442.96|447.24|443.24|446.86|442.86|28
1612372040000|2021-02-03 17:07:20|446.97|442.97|446.62|442.62|446.97|442.97|446.62|442.62|26
1612372050000|2021-02-03 17:07:30|446.63|442.63|446.63|442.63|446.67|442.67|446.55|442.55|21
1612372060000|2021-02-03 17:07:40|446.61|442.61|446.8|442.8|446.8|442.8|446.61|442.61|14
1612372070000|2021-02-03 17:07:50|446.81|442.81|446.73|442.73|446.86|442.86|446.73|442.73|13
1612372080000|2021-02-03 17:08:00|446.75|442.75|446.68|442.68|446.75|442.75|446.66|442.66|18
1612372090000|2021-02-03 17:08:10|446.71|442.71|446.65|442.65|446.71|442.71|446.61|442.61|8
1612372100000|2021-02-03 17:08:20|446.64|442.64|446.81|442.81|446.81|442.81|446.64|442.64|7
1612372110000|2021-02-03 17:08:30|446.8|442.8|446.74|442.74|446.86|442.86|446.69|442.69|25
1612372120000|2021-02-03 17:08:40|446.69|442.69|446.71|442.71|446.79|442.79|446.6|442.6|18
1612372130000|2021-02-03 17:08:50|446.72|442.72|446.7|442.7|446.74|442.74|446.67|442.67|20
1612372140000|2021-02-03 17:09:00|446.69|442.69|446.61|442.61|446.69|442.69|446.47|442.47|27
1612372150000|2021-02-03 17:09:10|446.63|442.63|446.63|442.63|446.67|442.67|446.58|442.58|14
1612372160000|2021-02-03 17:09:20|446.64|442.64|446.59|442.59|446.64|442.64|446.59|442.59|7
1612372170000|2021-02-03 17:09:30|446.69|442.69|446.77|442.77|446.82|442.82|446.69|442.69|20
1612372180000|2021-02-03 17:09:40|446.82|442.82|446.87|442.87|446.87|442.87|446.76|442.76|17
1612372190000|2021-02-03 17:09:50|446.8|442.8|447.34|443.34|447.34|443.34|446.8|442.8|24
1612372200000|2021-02-03 17:10:00|447.26|443.26|447.87|443.87|447.87|443.87|447.26|443.26|19
1612372210000|2021-02-03 17:10:10|447.88|443.88|447.89|443.89|447.92|443.92|447.83|443.83|22
1612372220000|2021-02-03 17:10:20|447.94|443.94|447.83|443.83|447.94|443.94|447.49|443.49|20
1612372230000|2021-02-03 17:10:30|447.82|443.82|447.66|443.66|447.88|443.88|447.65|443.65|20
1612372240000|2021-02-03 17:10:40|447.57|443.57|447.29|443.29|447.57|443.57|447.11|443.11|23
1612372250000|2021-02-03 17:10:50|447.31|443.31|447.1|443.1|447.36|443.36|447.1|443.1|31
1612372260000|2021-02-03 17:11:00|447.12|443.12|447.34|443.34|447.34|443.34|447.12|443.12|19
1612372270000|2021-02-03 17:11:10|447.32|443.32|447.41|443.41|447.49|443.49|447.3|443.3|18
1612372280000|2021-02-03 17:11:20|447.42|443.42|447.34|443.34|447.42|443.42|447.31|443.31|21
1612372290000|2021-02-03 17:11:30|447.32|443.32|447.17|443.17|447.74|443.74|447.17|443.17|22
1612372300000|2021-02-03 17:11:40|447.38|443.38|447.24|443.24|447.64|443.64|447.17|443.17|28
1612372310000|2021-02-03 17:11:50|447.43|443.43|447.45|443.45|447.52|443.52|447.2|443.2|19
1612372320000|2021-02-03 17:12:00|447.57|443.57|447.49|443.49|447.69|443.69|447.48|443.48|24
1612372330000|2021-02-03 17:12:10|447.5|443.5|447.18|443.18|447.5|443.5|447.14|443.14|19
1612372340000|2021-02-03 17:12:20|447.04|443.04|447.27|443.27|447.32|443.32|447.04|443.04|31
1612372350000|2021-02-03 17:12:30|447.15|443.15|446.98|442.98|447.15|443.15|446.95|442.95|27
1612372360000|2021-02-03 17:12:40|447|443|446.89|442.89|447.03|443.03|446.89|442.89|19
1612372370000|2021-02-03 17:12:50|446.91|442.91|447.33|443.33|447.39|443.39|446.91|442.91|29
1612372380000|2021-02-03 17:13:00|447.24|443.24|447.3|443.3|447.65|443.65|447.24|443.24|29
1612372390000|2021-02-03 17:13:10|447.41|443.41|447.42|443.42|447.51|443.51|447.28|443.28|27
1612372400000|2021-02-03 17:13:20|447.5|443.5|447.76|443.76|447.91|443.91|447.42|443.42|22
1612372410000|2021-02-03 17:13:30|447.54|443.54|447.54|443.54|447.86|443.86|447.54|443.54|14
1612372420000|2021-02-03 17:13:40|447.73|443.73|447.5|443.5|447.81|443.81|447.47|443.47|20
1612372430000|2021-02-03 17:13:50|447.76|443.76|447.97|443.97|448.06|444.06|447.5|443.5|20
1612372440000|2021-02-03 17:14:00|447.9|443.9|448|444|448.02|444.02|447.85|443.85|25
1612372450000|2021-02-03 17:14:10|448.02|444.02|447.95|443.95|448.02|444.02|447.91|443.91|30
1612372460000|2021-02-03 17:14:20|447.94|443.94|447.69|443.69|447.98|443.98|447.63|443.63|17
1612372470000|2021-02-03 17:14:30|447.7|443.7|447.68|443.68|447.72|443.72|447.68|443.68|11
1612372480000|2021-02-03 17:14:40|447.63|443.63|447.38|443.38|447.65|443.65|447.38|443.38|18
1612372490000|2021-02-03 17:14:50|447.36|443.36|447.32|443.32|447.48|443.48|447.27|443.27|28
1612372500000|2021-02-03 17:15:00|447.33|443.33|447.58|443.58|447.59|443.59|447.32|443.32|25
1612372510000|2021-02-03 17:15:10|447.62|443.62|447.67|443.67|447.68|443.68|447.6|443.6|18
1612372520000|2021-02-03 17:15:20|447.66|443.66|447.56|443.56|447.68|443.68|447.55|443.55|18
1612372530000|2021-02-03 17:15:30|447.59|443.59|447.43|443.43|447.59|443.59|447.25|443.25|13
1612372540000|2021-02-03 17:15:40|447.42|443.42|447.4|443.4|447.44|443.44|447.28|443.28|22
1612372550000|2021-02-03 17:15:50|447.41|443.41|447.57|443.57|447.58|443.58|447.41|443.41|24
1612372560000|2021-02-03 17:16:00|447.56|443.56|447.26|443.26|447.59|443.59|447.23|443.23|32
1612372570000|2021-02-03 17:16:10|447.27|443.27|447.35|443.35|447.4|443.4|447.25|443.25|24
1612372580000|2021-02-03 17:16:20|447.36|443.36|447.38|443.38|447.39|443.39|447.36|443.36|15
1612372590000|2021-02-03 17:16:30|447.37|443.37|447.4|443.4|447.4|443.4|447.28|443.28|21
1612372600000|2021-02-03 17:16:40|447.39|443.39|447.33|443.33|447.55|443.55|447.32|443.32|29
1612372610000|2021-02-03 17:16:50|446.88|442.88|447.7|443.7|447.75|443.75|446.88|442.88|24
1612372620000|2021-02-03 17:17:00|447.67|443.67|447.45|443.45|447.69|443.69|447.22|443.22|23
1612372630000|2021-02-03 17:17:10|447.46|443.46|447.78|443.78|447.81|443.81|447.46|443.46|27
1612372640000|2021-02-03 17:17:20|447.79|443.79|447.75|443.75|447.88|443.88|447.59|443.59|28
1612372650000|2021-02-03 17:17:30|447.77|443.77|447.46|443.46|447.77|443.77|447.46|443.46|28
1612372660000|2021-02-03 17:17:40|447.54|443.54|448|444|448.05|444.05|447.5|443.5|31
1612372670000|2021-02-03 17:17:50|448.01|444.01|448.08|444.08|448.43|444.43|447.96|443.96|30
1612372680000|2021-02-03 17:18:00|448.1|444.1|448.22|444.22|448.22|444.22|447.85|443.85|34
1612372690000|2021-02-03 17:18:10|448.2|444.2|448.25|444.25|448.4|444.4|448.16|444.16|23
1612372700000|2021-02-03 17:18:20|448.32|444.32|448.81|444.81|448.86|444.86|448.25|444.25|25
1612372710000|2021-02-03 17:18:30|448.8|444.8|448.53|444.53|448.84|444.84|448.33|444.33|33
1612372720000|2021-02-03 17:18:40|448.56|444.56|448.35|444.35|448.61|444.61|448.28|444.28|29
1612372730000|2021-02-03 17:18:50|448.4|444.4|448.75|444.75|448.76|444.76|448.37|444.37|31
1612372740000|2021-02-03 17:19:00|448.91|444.91|448.64|444.64|449|445|448.35|444.35|27
1612372750000|2021-02-03 17:19:10|448.63|444.63|448.51|444.51|448.65|444.65|448.26|444.26|27
1612372760000|2021-02-03 17:19:20|448.52|444.52|448.57|444.57|448.57|444.57|448.44|444.44|28
1612372770000|2021-02-03 17:19:30|448.54|444.54|448.47|444.47|448.59|444.59|448.47|444.47|31
1612372780000|2021-02-03 17:19:40|448.45|444.45|448.53|444.53|448.53|444.53|448.45|444.45|11
1612372790000|2021-02-03 17:19:50|448.52|444.52|448.36|444.36|448.52|444.52|448.19|444.19|16
1612372800000|2021-02-03 17:20:00|448.37|444.37|448.53|444.53|448.53|444.53|448.06|444.06|18
1612372810000|2021-02-03 17:20:10|448.51|444.51|448.61|444.61|448.62|444.62|448.5|444.5|16
1612372820000|2021-02-03 17:20:20|448.59|444.59|448.52|444.52|448.62|444.62|448.51|444.51|18
1612372830000|2021-02-03 17:20:30|448.51|444.51|448.33|444.33|448.55|444.55|448.25|444.25|26
1612372840000|2021-02-03 17:20:40|448.34|444.34|448.53|444.53|448.53|444.53|448.26|444.26|23
1612372850000|2021-02-03 17:20:50|448.41|444.41|448.55|444.55|448.7|444.7|448.39|444.39|24
1612372860000|2021-02-03 17:21:00|448.7|444.7|448.57|444.57|448.76|444.76|448.55|444.55|24
1612372870000|2021-02-03 17:21:10|448.56|444.56|448.66|444.66|448.7|444.7|448.53|444.53|18
1612372880000|2021-02-03 17:21:20|448.71|444.71|448.68|444.68|448.71|444.71|448.53|444.53|20
1612372890000|2021-02-03 17:21:30|448.67|444.67|448.3|444.3|448.67|444.67|448.03|444.03|31
1612372900000|2021-02-03 17:21:40|448.34|444.34|448.67|444.67|448.67|444.67|448.34|444.34|26
1612372910000|2021-02-03 17:21:50|448.69|444.69|448.41|444.41|448.75|444.75|448.35|444.35|26
1612372920000|2021-02-03 17:22:00|448.39|444.39|448.34|444.34|448.5|444.5|448.28|444.28|24
1612372930000|2021-02-03 17:22:10|448.32|444.32|448.31|444.31|448.46|444.46|447.9|443.9|25
1612372940000|2021-02-03 17:22:20|448.3|444.3|448.35|444.35|448.39|444.39|448|444|17
1612372950000|2021-02-03 17:22:30|448.36|444.36|448.67|444.67|448.67|444.67|448.36|444.36|19
1612372960000|2021-02-03 17:22:40|448.7|444.7|448.75|444.75|448.76|444.76|448.65|444.65|17
1612372970000|2021-02-03 17:22:50|448.73|444.73|448.74|444.74|448.75|444.75|448.72|444.72|7
1612372980000|2021-02-03 17:23:00|448.75|444.75|449.02|445.02|449.08|445.08|448.73|444.73|27
1612372990000|2021-02-03 17:23:10|449.07|445.07|449.59|445.59|449.59|445.59|449.07|445.07|6
1612373000000|2021-02-03 17:23:20|449.6|445.6|450.27|446.27|450.27|446.27|449.59|445.59|28
1612373010000|2021-02-03 17:23:30|450.21|446.21|450.48|446.48|450.96|446.96|450.21|446.21|30
1612373020000|2021-02-03 17:23:40|450.37|446.37|451.01|447.01|451.01|447.01|450.36|446.36|28
1612373030000|2021-02-03 17:23:50|450.99|446.99|451.18|447.18|451.18|447.18|450.68|446.68|28
1612373040000|2021-02-03 17:24:00|451.13|447.13|451.32|447.32|451.39|447.39|451.05|447.05|32
1612373050000|2021-02-03 17:24:10|451.33|447.33|451.2|447.2|451.34|447.34|450.85|446.85|33
1612373060000|2021-02-03 17:24:20|451.17|447.17|451.3|447.3|451.34|447.34|451.17|447.17|26
1612373070000|2021-02-03 17:24:30|451.34|447.34|450.56|446.56|451.35|447.35|450.44|446.44|35
1612373080000|2021-02-03 17:24:40|450.55|446.55|450.99|446.99|451.02|447.02|450.53|446.53|31
1612373090000|2021-02-03 17:24:50|451.05|447.05|450.33|446.33|451.1|447.1|450.33|446.33|35
1612373100000|2021-02-03 17:25:00|450.36|446.36|449.96|445.96|450.36|446.36|449.88|445.88|28
1612373110000|2021-02-03 17:25:10|449.95|445.95|450.03|446.03|450.03|446.03|449.95|445.95|27
1612373120000|2021-02-03 17:25:20|450.06|446.06|449.73|445.73|450.16|446.16|449.61|445.61|24
1612373130000|2021-02-03 17:25:30|449.75|445.75|449.41|445.41|449.77|445.77|449.38|445.38|29
1612373140000|2021-02-03 17:25:40|449.4|445.4|449.44|445.44|449.57|445.57|449.24|445.24|30
1612373150000|2021-02-03 17:25:50|449.41|445.41|450.23|446.23|450.23|446.23|449.4|445.4|29
1612373160000|2021-02-03 17:26:00|450.22|446.22|450.25|446.25|450.31|446.31|450.11|446.11|33
1612373170000|2021-02-03 17:26:10|450.35|446.35|450.33|446.33|450.46|446.46|450.07|446.07|29
1612373180000|2021-02-03 17:26:20|450.76|446.76|450.77|446.77|450.81|446.81|450.74|446.74|19
1612373190000|2021-02-03 17:26:30|450.75|446.75|450.67|446.67|450.94|446.94|449.85|445.85|30
1612373200000|2021-02-03 17:26:40|450.7|446.7|450.59|446.59|450.79|446.79|450.28|446.28|29
1612373210000|2021-02-03 17:26:50|450.57|446.57|451.25|447.25|451.26|447.26|450.57|446.57|37
1612373220000|2021-02-03 17:27:00|451.29|447.29|451.1|447.1|451.29|447.29|450.08|446.08|34
1612373230000|2021-02-03 17:27:10|451.09|447.09|451.33|447.33|451.33|447.33|451.01|447.01|34
1612373240000|2021-02-03 17:27:20|451.32|447.32|451.32|447.32|451.33|447.33|450.89|446.89|22
1612373250000|2021-02-03 17:27:30|451.29|447.29|451.31|447.31|451.34|447.34|450.91|446.91|23
1612373260000|2021-02-03 17:27:40|451.33|447.33|451.38|447.38|451.51|447.51|451.28|447.28|22
1612373270000|2021-02-03 17:27:50|451.48|447.48|451.03|447.03|451.48|447.48|450.86|446.86|29
1612373280000|2021-02-03 17:28:00|451.13|447.13|451.32|447.32|451.36|447.36|451.13|447.13|21
1612373290000|2021-02-03 17:28:10|451.33|447.33|451.46|447.46|451.48|447.48|451.32|447.32|17
1612373300000|2021-02-03 17:28:20|451.4|447.4|451.54|447.54|451.54|447.54|451.39|447.39|22
1612373310000|2021-02-03 17:28:30|451.53|447.53|451.13|447.13|451.53|447.53|451.13|447.13|24
1612373320000|2021-02-03 17:28:40|451.28|447.28|451.43|447.43|451.43|447.43|451.22|447.22|20
1612373330000|2021-02-03 17:28:50|451.42|447.42|451.39|447.39|451.46|447.46|451.33|447.33|25
1612373340000|2021-02-03 17:29:00|451.35|447.35|451.53|447.53|451.65|447.65|451.35|447.35|34
1612373350000|2021-02-03 17:29:10|451.56|447.56|451.57|447.57|451.66|447.66|451.56|447.56|16
1612373360000|2021-02-03 17:29:20|451.65|447.65|451.87|447.87|451.88|447.88|451.57|447.57|9
1612373370000|2021-02-03 17:29:30|451.88|447.88|452.03|448.03|452.05|448.05|451.88|447.88|13
1612373380000|2021-02-03 17:29:40|452.04|448.04|451|447|452.04|448.04|450.99|446.99|13
1612373390000|2021-02-03 17:29:50|450.96|446.96|451.93|447.93|451.99|447.99|450.96|446.96|7
1612373400000|2021-02-03 17:30:00|451.96|447.96|451.91|447.91|451.98|447.98|451.56|447.56|24
1612373410000|2021-02-03 17:30:10|451.9|447.9|451.33|447.33|451.94|447.94|451.33|447.33|21
1612373420000|2021-02-03 17:30:20|451.28|447.28|450.96|446.96|451.28|447.28|450.78|446.78|35
1612373430000|2021-02-03 17:30:30|450.97|446.97|450.67|446.67|450.98|446.98|450.64|446.64|34
1612373440000|2021-02-03 17:30:40|450.68|446.68|449.92|445.92|450.68|446.68|449.75|445.75|35
1612373450000|2021-02-03 17:30:50|449.94|445.94|450.19|446.19|450.36|446.36|449.94|445.94|29
1612373460000|2021-02-03 17:31:00|450.12|446.12|450.11|446.11|450.18|446.18|450.04|446.04|23
1612373470000|2021-02-03 17:31:10|450.2|446.2|450.35|446.35|450.44|446.44|450.19|446.19|27
1612373480000|2021-02-03 17:31:20|450.37|446.37|450.4|446.4|450.43|446.43|450.28|446.28|28
1612373490000|2021-02-03 17:31:30|450.43|446.43|450.4|446.4|450.51|446.51|450.36|446.36|29
1612373500000|2021-02-03 17:31:40|450.41|446.41|450.31|446.31|450.41|446.41|450.2|446.2|31
1612373510000|2021-02-03 17:31:50|450.3|446.3|450.17|446.17|450.34|446.34|450.16|446.16|22
1612373520000|2021-02-03 17:32:00|450.16|446.16|449.79|445.79|450.16|446.16|449.77|445.77|27
1612373530000|2021-02-03 17:32:10|449.83|445.83|450.13|446.13|450.13|446.13|449.79|445.79|26
1612373540000|2021-02-03 17:32:20|450.14|446.14|450.3|446.3|450.31|446.31|450.11|446.11|18
1612373550000|2021-02-03 17:32:30|450.32|446.32|450.22|446.22|450.34|446.34|450.2|446.2|23
1612373560000|2021-02-03 17:32:40|450.23|446.23|450.1|446.1|450.23|446.23|450.04|446.04|28
1612373570000|2021-02-03 17:32:50|450.12|446.12|450.14|446.14|450.19|446.19|450.09|446.09|19
1612373580000|2021-02-03 17:33:00|450.15|446.15|450.19|446.19|450.2|446.2|450.09|446.09|20
1612373590000|2021-02-03 17:33:10|450.18|446.18|450.2|446.2|450.2|446.2|450.18|446.18|9
1612373600000|2021-02-03 17:33:20|450.24|446.24|450.56|446.56|450.57|446.57|450.24|446.24|23
1612373610000|2021-02-03 17:33:30|450.53|446.53|450.68|446.68|450.68|446.68|450.53|446.53|23
1612373620000|2021-02-03 17:33:40|450.69|446.69|450.64|446.64|450.69|446.69|450.53|446.53|22
1612373630000|2021-02-03 17:33:50|450.63|446.63|450.51|446.51|450.66|446.66|450.51|446.51|21
1612373640000|2021-02-03 17:34:00|450.54|446.54|450.46|446.46|450.54|446.54|450.28|446.28|25
1612373650000|2021-02-03 17:34:10|450.5|446.5|450.55|446.55|450.55|446.55|450.44|446.44|21
1612373660000|2021-02-03 17:34:20|450.54|446.54|450.38|446.38|450.54|446.54|450.38|446.38|23
1612373670000|2021-02-03 17:34:30|450.36|446.36|450.42|446.42|450.42|446.42|450.36|446.36|21
1612373680000|2021-02-03 17:34:40|450.37|446.37|449.98|445.98|450.37|446.37|449.95|445.95|25
1612373690000|2021-02-03 17:34:50|450|446|450.24|446.24|450.27|446.27|450|446|23
1612373700000|2021-02-03 17:35:00|450.23|446.23|450.31|446.31|450.43|446.43|450.22|446.22|31
1612373710000|2021-02-03 17:35:10|450.33|446.33|450.38|446.38|450.38|446.38|450.26|446.26|25
1612373720000|2021-02-03 17:35:20|450.39|446.39|449.69|445.69|450.46|446.46|449.68|445.68|22
1612373730000|2021-02-03 17:35:30|449.77|445.77|449.74|445.74|450.17|446.17|449.74|445.74|32
1612373740000|2021-02-03 17:35:40|449.72|445.72|449.38|445.38|449.72|445.72|449.36|445.36|26
1612373750000|2021-02-03 17:35:50|449.39|445.39|449.41|445.41|449.44|445.44|449.33|445.33|28
1612373760000|2021-02-03 17:36:00|449.44|445.44|449.76|445.76|449.81|445.81|449.44|445.44|32
1612373770000|2021-02-03 17:36:10|449.75|445.75|449.26|445.26|449.75|445.75|449.26|445.26|27
1612373780000|2021-02-03 17:36:20|449.24|445.24|449.55|445.55|449.55|445.55|449.24|445.24|30
1612373790000|2021-02-03 17:36:30|449.54|445.54|449.43|445.43|449.57|445.57|449.25|445.25|30
1612373800000|2021-02-03 17:36:40|449.38|445.38|449.85|445.85|449.86|445.86|449.35|445.35|26
1612373810000|2021-02-03 17:36:50|449.86|445.86|450.04|446.04|450.09|446.09|449.86|445.86|25
1612373820000|2021-02-03 17:37:00|450.02|446.02|450.05|446.05|450.1|446.1|449.99|445.99|23
1612373830000|2021-02-03 17:37:10|450.08|446.08|450.15|446.15|450.17|446.17|450.07|446.07|17
1612373840000|2021-02-03 17:37:20|450.11|446.11|449.83|445.83|450.11|446.11|449.5|445.5|36
1612373850000|2021-02-03 17:37:30|449.81|445.81|449.67|445.67|449.81|445.81|449.67|445.67|21
1612373860000|2021-02-03 17:37:40|449.66|445.66|449.64|445.64|449.67|445.67|449.62|445.62|12
1612373870000|2021-02-03 17:37:50|449.65|445.65|449.59|445.59|449.74|445.74|449.59|445.59|22
1612373880000|2021-02-03 17:38:00|449.6|445.6|449.57|445.57|449.66|445.66|449.56|445.56|15
1612373890000|2021-02-03 17:38:10|449.56|445.56|449.3|445.3|449.56|445.56|449.28|445.28|15
1612373900000|2021-02-03 17:38:20|449.31|445.31|449.39|445.39|449.39|445.39|449.29|445.29|16
1612373910000|2021-02-03 17:38:30|449.38|445.38|449.54|445.54|449.54|445.54|449.37|445.37|30
1612373920000|2021-02-03 17:38:40|449.53|445.53|449.45|445.45|449.54|445.54|449.34|445.34|20
1612373930000|2021-02-03 17:38:50|449.43|445.43|449.36|445.36|449.45|445.45|449.33|445.33|13
1612373940000|2021-02-03 17:39:00|449.39|445.39|449.54|445.54|449.67|445.67|449.37|445.37|26
1612373950000|2021-02-03 17:39:10|449.57|445.57|449.76|445.76|449.8|445.8|449.54|445.54|17
1612373960000|2021-02-03 17:39:20|449.79|445.79|449.69|445.69|449.82|445.82|449.59|445.59|30
1612373970000|2021-02-03 17:39:30|449.7|445.7|449.93|445.93|449.95|445.95|449.65|445.65|19
1612373980000|2021-02-03 17:39:40|449.97|445.97|450.09|446.09|450.16|446.16|449.97|445.97|13
1612373990000|2021-02-03 17:39:50|450.16|446.16|450.44|446.44|450.44|446.44|450.16|446.16|12
1612374000000|2021-02-03 17:40:00|450.43|446.43|450.94|446.94|450.94|446.94|450.43|446.43|26
1612374010000|2021-02-03 17:40:10|450.88|446.88|450.82|446.82|450.88|446.88|450.66|446.66|22
1612374020000|2021-02-03 17:40:20|450.85|446.85|450.82|446.82|450.87|446.87|450.82|446.82|14
1612374030000|2021-02-03 17:40:30|450.84|446.84|450.77|446.77|450.89|446.89|450.74|446.74|12
1612374040000|2021-02-03 17:40:40|450.79|446.79|450.69|446.69|450.79|446.79|450.32|446.32|21
1612374050000|2021-02-03 17:40:50|450.77|446.77|450.87|446.87|450.93|446.93|450.75|446.75|17
1612374060000|2021-02-03 17:41:00|450.91|446.91|450.81|446.81|450.91|446.91|450.55|446.55|12
1612374070000|2021-02-03 17:41:10|450.8|446.8|450.82|446.82|450.83|446.83|450.79|446.79|12
1612374080000|2021-02-03 17:41:20|451.01|447.01|450.81|446.81|451.09|447.09|450.76|446.76|21
1612374090000|2021-02-03 17:41:30|450.8|446.8|450.84|446.84|450.89|446.89|450.75|446.75|20
1612374100000|2021-02-03 17:41:40|450.85|446.85|450.96|446.96|450.99|446.99|450.82|446.82|25
1612374110000|2021-02-03 17:41:50|450.97|446.97|451.24|447.24|451.26|447.26|450.95|446.95|25
1612374120000|2021-02-03 17:42:00|451.25|447.25|451.04|447.04|451.25|447.25|450.34|446.34|27
1612374130000|2021-02-03 17:42:10|451.05|447.05|451.17|447.17|451.17|447.17|450.98|446.98|19
1612374140000|2021-02-03 17:42:20|451.18|447.18|451.25|447.25|451.25|447.25|451.18|447.18|18
1612374150000|2021-02-03 17:42:30|451.21|447.21|451.12|447.12|451.21|447.21|451.06|447.06|21
1612374160000|2021-02-03 17:42:40|451.11|447.11|450.99|446.99|451.12|447.12|450.98|446.98|18
1612374170000|2021-02-03 17:42:50|450.95|446.95|450.84|446.84|451.1|447.1|450.77|446.77|30
1612374180000|2021-02-03 17:43:00|450.87|446.87|450.82|446.82|450.9|446.9|450.72|446.72|29
1612374190000|2021-02-03 17:43:10|450.81|446.81|450.65|446.65|450.85|446.85|450.56|446.56|28
1612374200000|2021-02-03 17:43:20|450.66|446.66|450.64|446.64|450.66|446.66|450.6|446.6|13
1612374210000|2021-02-03 17:43:30|450.63|446.63|450.58|446.58|450.72|446.72|450.57|446.57|20
1612374220000|2021-02-03 17:43:40|450.66|446.66|450.87|446.87|450.87|446.87|450.66|446.66|17
1612374230000|2021-02-03 17:43:50|450.91|446.91|450.85|446.85|450.93|446.93|450.7|446.7|22
1612374240000|2021-02-03 17:44:00|451.08|447.08|451.37|447.37|451.38|447.38|451.06|447.06|16
1612374250000|2021-02-03 17:44:10|451.38|447.38|451.45|447.45|451.5|447.5|451.37|447.37|17
1612374260000|2021-02-03 17:44:20|451.42|447.42|451.67|447.67|451.72|447.72|451.42|447.42|28
1612374270000|2021-02-03 17:44:30|451.62|447.62|451.57|447.57|451.63|447.63|451.54|447.54|25
1612374280000|2021-02-03 17:44:40|451.55|447.55|451.4|447.4|451.55|447.55|451.19|447.19|8
1612374290000|2021-02-03 17:44:50|451.37|447.37|451.63|447.63|451.65|447.65|451.37|447.37|21
1612374300000|2021-02-03 17:45:00|451.38|447.38|451.52|447.52|451.63|447.63|451.35|447.35|27
1612374310000|2021-02-03 17:45:10|451.53|447.53|451.7|447.7|451.71|447.71|451.53|447.53|14
1612374320000|2021-02-03 17:45:20|451.67|447.67|451.57|447.57|451.67|447.67|451.39|447.39|19
1612374330000|2021-02-03 17:45:30|451.58|447.58|451.51|447.51|451.61|447.61|451.35|447.35|17
1612374340000|2021-02-03 17:45:40|451.55|447.55|451.57|447.57|451.57|447.57|451.52|447.52|18
1612374350000|2021-02-03 17:45:50|451.54|447.54|451.46|447.46|451.54|447.54|451.45|447.45|11
1612374360000|2021-02-03 17:46:00|451.43|447.43|451.42|447.42|451.43|447.43|451.25|447.25|21
1612374370000|2021-02-03 17:46:10|451.41|447.41|451.35|447.35|451.41|447.41|451.26|447.26|23
1612374380000|2021-02-03 17:46:20|451.34|447.34|451.47|447.47|451.49|447.49|451.32|447.32|26
1612374390000|2021-02-03 17:46:30|451.46|447.46|451.41|447.41|451.46|447.46|451.36|447.36|11
1612374400000|2021-02-03 17:46:40|451.42|447.42|451.36|447.36|451.43|447.43|451.33|447.33|19
1612374410000|2021-02-03 17:46:50|451.33|447.33|451.07|447.07|451.35|447.35|451.05|447.05|22
1612374420000|2021-02-03 17:47:00|451.04|447.04|451.05|447.05|451.07|447.07|450.94|446.94|22
1612374430000|2021-02-03 17:47:10|451.1|447.1|450.97|446.97|451.1|447.1|450.97|446.97|22
1612374440000|2021-02-03 17:47:20|450.98|446.98|450.7|446.7|450.99|446.99|450.7|446.7|19
1612374450000|2021-02-03 17:47:30|450.73|446.73|450.7|446.7|450.73|446.73|450.67|446.67|15
1612374460000|2021-02-03 17:47:40|450.66|446.66|450.53|446.53|450.71|446.71|450.53|446.53|14
1612374470000|2021-02-03 17:47:50|450.54|446.54|450.49|446.49|450.55|446.55|450.47|446.47|23
1612374480000|2021-02-03 17:48:00|450.48|446.48|450.34|446.34|450.48|446.48|450.34|446.34|22
1612374490000|2021-02-03 17:48:10|450.28|446.28|450.17|446.17|450.29|446.29|450.1|446.1|27
1612374500000|2021-02-03 17:48:20|450.19|446.19|450.01|446.01|450.23|446.23|449.99|445.99|21
1612374510000|2021-02-03 17:48:30|450.02|446.02|449.95|445.95|450.07|446.07|449.92|445.92|22
1612374520000|2021-02-03 17:48:40|449.94|445.94|450.58|446.58|450.6|446.6|449.92|445.92|30
1612374530000|2021-02-03 17:48:50|450.57|446.57|450.48|446.48|450.61|446.61|450.27|446.27|35
1612374540000|2021-02-03 17:49:00|450.44|446.44|449.72|445.72|450.65|446.65|449.62|445.62|32
1612374550000|2021-02-03 17:49:10|449.71|445.71|449.4|445.4|449.73|445.73|449.36|445.36|27
1612374560000|2021-02-03 17:49:20|449.39|445.39|449.39|445.39|449.41|445.41|449.38|445.38|16
1612374570000|2021-02-03 17:49:30|449.4|445.4|449.47|445.47|449.72|445.72|449.4|445.4|28
1612374580000|2021-02-03 17:49:40|449.48|445.48|449.64|445.64|449.64|445.64|449.48|445.48|30
1612374590000|2021-02-03 17:49:50|449.65|445.65|449.59|445.59|449.7|445.7|449.58|445.58|27
1612374600000|2021-02-03 17:50:00|449.6|445.6|449.72|445.72|449.72|445.72|449.47|445.47|25
1612374610000|2021-02-03 17:50:10|449.71|445.71|449.74|445.74|449.78|445.78|449.68|445.68|27
1612374620000|2021-02-03 17:50:20|449.7|445.7|449.72|445.72|449.8|445.8|449.7|445.7|21
1612374630000|2021-02-03 17:50:30|449.69|445.69|449.77|445.77|449.83|445.83|449.67|445.67|24
1612374640000|2021-02-03 17:50:40|449.78|445.78|449.72|445.72|449.8|445.8|449.72|445.72|14
1612374650000|2021-02-03 17:50:50|449.7|445.7|449.63|445.63|449.7|445.7|449.43|445.43|20
1612374660000|2021-02-03 17:51:00|449.65|445.65|449.56|445.56|449.65|445.65|449.5|445.5|19
1612374670000|2021-02-03 17:51:10|449.51|445.51|449.39|445.39|449.51|445.51|449.29|445.29|23
1612374680000|2021-02-03 17:51:20|449.4|445.4|449.75|445.75|449.75|445.75|449.4|445.4|16
1612374690000|2021-02-03 17:51:30|449.74|445.74|449.66|445.66|449.75|445.75|449.64|445.64|24
1612374700000|2021-02-03 17:51:40|449.65|445.65|449.42|445.42|449.65|445.65|449.41|445.41|29
1612374710000|2021-02-03 17:51:50|449.43|445.43|449.81|445.81|449.81|445.81|449.43|445.43|21
1612374720000|2021-02-03 17:52:00|449.77|445.77|449.73|445.73|449.77|445.77|449.63|445.63|20
1612374730000|2021-02-03 17:52:10|449.74|445.74|449.77|445.77|449.82|445.82|449.71|445.71|23
1612374740000|2021-02-03 17:52:20|449.78|445.78|449.64|445.64|449.78|445.78|449.63|445.63|16
1612374750000|2021-02-03 17:52:30|449.65|445.65|449.63|445.63|449.66|445.66|449.62|445.62|15
1612374760000|2021-02-03 17:52:40|449.64|445.64|449.61|445.61|449.65|445.65|449.48|445.48|20
1612374770000|2021-02-03 17:52:50|449.62|445.62|449.66|445.66|449.66|445.66|449.6|445.6|26
1612374780000|2021-02-03 17:53:00|449.67|445.67|449.42|445.42|449.67|445.67|449.42|445.42|20
1612374790000|2021-02-03 17:53:10|449.43|445.43|449.38|445.38|449.44|445.44|449.37|445.37|10
1612374800000|2021-02-03 17:53:20|449.39|445.39|449.4|445.4|449.43|445.43|449.39|445.39|9
1612374810000|2021-02-03 17:53:30|449.39|445.39|449.38|445.38|449.4|445.4|449.34|445.34|8
1612374820000|2021-02-03 17:53:40|449.4|445.4|449.58|445.58|449.61|445.61|449.4|445.4|24
1612374830000|2021-02-03 17:53:50|449.57|445.57|449.56|445.56|449.58|445.58|449.47|445.47|31
1612374840000|2021-02-03 17:54:00|449.57|445.57|449.65|445.65|449.66|445.66|449.52|445.52|20
1612374850000|2021-02-03 17:54:10|449.67|445.67|449.69|445.69|449.71|445.71|449.67|445.67|12
1612374860000|2021-02-03 17:54:20|449.7|445.7|449.71|445.71|449.8|445.8|449.4|445.4|27
1612374870000|2021-02-03 17:54:30|449.7|445.7|449.77|445.77|449.78|445.78|449.7|445.7|11
1612374880000|2021-02-03 17:54:40|449.75|445.75|449.86|445.86|449.86|445.86|449.75|445.75|12
1612374890000|2021-02-03 17:54:50|449.87|445.87|449.77|445.77|449.88|445.88|449.74|445.74|18
1612374900000|2021-02-03 17:55:00|449.78|445.78|449.64|445.64|449.79|445.79|449.59|445.59|24
1612374910000|2021-02-03 17:55:10|449.63|445.63|449.64|445.64|449.74|445.74|449.58|445.58|23
1612374920000|2021-02-03 17:55:20|449.63|445.63|449.71|445.71|449.71|445.71|449.61|445.61|14
1612374930000|2021-02-03 17:55:30|449.7|445.7|449.76|445.76|449.76|445.76|449.66|445.66|17
1612374950000|2021-02-03 17:55:50|449.75|445.75|449.71|445.71|449.76|445.76|449.67|445.67|6
1612374960000|2021-02-03 17:56:00|449.69|445.69|449.78|445.78|449.78|445.78|449.69|445.69|19
1612374970000|2021-02-03 17:56:10|449.79|445.79|449.83|445.83|449.83|445.83|449.79|445.79|5
1612374980000|2021-02-03 17:56:20|449.86|445.86|449.84|445.84|449.88|445.88|449.83|445.83|16
1612374990000|2021-02-03 17:56:30|449.85|445.85|449.7|445.7|449.85|445.85|449.68|445.68|19
1612375000000|2021-02-03 17:56:40|449.69|445.69|449.68|445.68|449.73|445.73|449.66|445.66|18
1612375010000|2021-02-03 17:56:50|449.69|445.69|449.88|445.88|449.88|445.88|449.67|445.67|11
1612375020000|2021-02-03 17:57:00|449.89|445.89|449.86|445.86|449.89|445.89|449.83|445.83|20
1612375030000|2021-02-03 17:57:10|449.85|445.85|449.81|445.81|449.88|445.88|449.77|445.77|18
1612375040000|2021-02-03 17:57:20|449.97|445.97|449.93|445.93|449.97|445.97|449.77|445.77|23
1612375050000|2021-02-03 17:57:30|449.85|445.85|450.56|446.56|450.56|446.56|449.85|445.85|26
1612375060000|2021-02-03 17:57:40|450.57|446.57|450.69|446.69|450.69|446.69|450.54|446.54|21
1612375070000|2021-02-03 17:57:50|450.66|446.66|450.66|446.66|450.74|446.74|450.63|446.63|22
1612375080000|2021-02-03 17:58:00|450.73|446.73|450.63|446.63|450.74|446.74|450.4|446.4|19
1612375090000|2021-02-03 17:58:10|450.75|446.75|450.75|446.75|450.84|446.84|450.75|446.75|5
1612375100000|2021-02-03 17:58:20|450.8|446.8|450.75|446.75|450.95|446.95|450.75|446.75|19
1612375110000|2021-02-03 17:58:30|450.98|446.98|450.75|446.75|451.05|447.05|450.75|446.75|11
1612375120000|2021-02-03 17:58:40|450.82|446.82|451.53|447.53|451.53|447.53|450.75|446.75|17
1612375130000|2021-02-03 17:58:50|451.54|447.54|451.61|447.61|451.61|447.61|451.54|447.54|12
1612375140000|2021-02-03 17:59:00|451.6|447.6|451.4|447.4|451.64|447.64|451.23|447.23|31
1612375150000|2021-02-03 17:59:10|451.41|447.41|451.64|447.64|451.66|447.66|451.41|447.41|19
1612375160000|2021-02-03 17:59:20|451.54|447.54|451.48|447.48|451.54|447.54|451.41|447.41|16
1612375170000|2021-02-03 17:59:30|451.5|447.5|451.3|447.3|451.5|447.5|451.3|447.3|17
1612375180000|2021-02-03 17:59:40|451.29|447.29|451.31|447.31|451.34|447.34|451.28|447.28|20
1612375190000|2021-02-03 17:59:50|451.32|447.32|451.28|447.28|451.37|447.37|451.27|447.27|20
1612375200000|2021-02-03 18:00:00|451.27|447.27|451.33|447.33|451.34|447.34|451.22|447.22|29
1612375210000|2021-02-03 18:00:10|451.39|447.39|451.22|447.22|451.46|447.46|451.22|447.22|23
1612375220000|2021-02-03 18:00:20|451.23|447.23|451.08|447.08|451.23|447.23|451.03|447.03|21
1612375230000|2021-02-03 18:00:30|451.1|447.1|450.98|446.98|451.1|447.1|450.92|446.92|25
1612375240000|2021-02-03 18:00:40|450.95|446.95|451.02|447.02|451.05|447.05|450.76|446.76|25
1612375250000|2021-02-03 18:00:50|451.01|447.01|451.05|447.05|451.13|447.13|450.92|446.92|19
1612375260000|2021-02-03 18:01:00|450.97|446.97|450.88|446.88|450.99|446.99|450.71|446.71|26
1612375270000|2021-02-03 18:01:10|450.89|446.89|450.7|446.7|450.89|446.89|450.64|446.64|25
1612375280000|2021-02-03 18:01:20|450.71|446.71|450.58|446.58|450.75|446.75|450.58|446.58|25
1612375290000|2021-02-03 18:01:30|450.56|446.56|450.38|446.38|450.56|446.56|450.34|446.34|26
1612375300000|2021-02-03 18:01:40|450.33|446.33|450.1|446.1|450.35|446.35|450.07|446.07|20
1612375310000|2021-02-03 18:01:50|450.11|446.11|450.05|446.05|450.2|446.2|450.05|446.05|20
1612375320000|2021-02-03 18:02:00|450.06|446.06|450.09|446.09|450.09|446.09|450.01|446.01|13
1612375330000|2021-02-03 18:02:10|450.08|446.08|450.17|446.17|450.24|446.24|449.98|445.98|22
1612375340000|2021-02-03 18:02:20|450.13|446.13|449.84|445.84|450.13|446.13|449.84|445.84|24
1612375350000|2021-02-03 18:02:30|449.86|445.86|449.58|445.58|449.87|445.87|449.58|445.58|20
1612375360000|2021-02-03 18:02:40|449.55|445.55|449.55|445.55|449.62|445.62|449.47|445.47|34
1612375370000|2021-02-03 18:02:50|449.59|445.59|449.72|445.72|449.72|445.72|449.53|445.53|26
1612375380000|2021-02-03 18:03:00|449.74|445.74|449.47|445.47|449.74|445.74|449.43|445.43|29
1612375390000|2021-02-03 18:03:10|449.45|445.45|449.6|445.6|449.61|445.61|449.45|445.45|27
1612375400000|2021-02-03 18:03:20|449.59|445.59|449.7|445.7|449.71|445.71|449.53|445.53|28
1612375410000|2021-02-03 18:03:30|449.72|445.72|449.63|445.63|449.79|445.79|449.49|445.49|25
1612375420000|2021-02-03 18:03:40|449.65|445.65|449.77|445.77|449.8|445.8|449.62|445.62|20
1612375430000|2021-02-03 18:03:50|449.75|445.75|449.76|445.76|449.78|445.78|449.68|445.68|10
1612375440000|2021-02-03 18:04:00|449.78|445.78|449.71|445.71|449.78|445.78|449.64|445.64|16
1612375450000|2021-02-03 18:04:10|449.73|445.73|450.33|446.33|450.35|446.35|449.71|445.71|21
1612375460000|2021-02-03 18:04:20|450.35|446.35|450.32|446.32|450.38|446.38|450.18|446.18|23
1612375470000|2021-02-03 18:04:30|450.26|446.26|449.93|445.93|450.27|446.27|449.89|445.89|28
1612375480000|2021-02-03 18:04:40|449.89|445.89|449.76|445.76|449.94|445.94|449.74|445.74|28
1612375490000|2021-02-03 18:04:50|449.73|445.73|449.79|445.79|449.79|445.79|449.63|445.63|25
1612375500000|2021-02-03 18:05:00|449.78|445.78|449.63|445.63|449.78|445.78|449.62|445.62|20
1612375510000|2021-02-03 18:05:10|449.64|445.64|449.7|445.7|449.72|445.72|449.63|445.63|13
1612375520000|2021-02-03 18:05:20|449.65|445.65|449.48|445.48|449.68|445.68|449.46|445.46|28
1612375530000|2021-02-03 18:05:30|449.52|445.52|449.53|445.53|449.63|445.63|449.46|445.46|33
1612375540000|2021-02-03 18:05:40|449.55|445.55|449.48|445.48|449.56|445.56|449.47|445.47|23
1612375550000|2021-02-03 18:05:50|449.47|445.47|449.47|445.47|449.51|445.51|449.39|445.39|24
1612375560000|2021-02-03 18:06:00|449.46|445.46|449.14|445.14|449.49|445.49|449.12|445.12|24
1612375570000|2021-02-03 18:06:10|449.12|445.12|449.28|445.28|449.3|445.3|449.11|445.11|17
1612375580000|2021-02-03 18:06:20|449.24|445.24|449.26|445.26|449.26|445.26|449.09|445.09|32
1612375590000|2021-02-03 18:06:30|449.27|445.27|449.27|445.27|449.47|445.47|449.27|445.27|24
1612375600000|2021-02-03 18:06:40|449.21|445.21|449.39|445.39|449.59|445.59|449.21|445.21|31
1612375610000|2021-02-03 18:06:50|449.32|445.32|449.29|445.29|449.49|445.49|449.25|445.25|22
1612375620000|2021-02-03 18:07:00|449.27|445.27|449.3|445.3|449.42|445.42|449.2|445.2|26
1612375630000|2021-02-03 18:07:10|449.32|445.32|449.22|445.22|449.35|445.35|449.14|445.14|23
1612375640000|2021-02-03 18:07:20|449.26|445.26|449.24|445.24|449.28|445.28|449.22|445.22|10
1612375650000|2021-02-03 18:07:30|449.27|445.27|449.28|445.28|449.29|445.29|449.24|445.24|20
1612375660000|2021-02-03 18:07:40|449.27|445.27|449.25|445.25|449.29|445.29|449.05|445.05|30
1612375670000|2021-02-03 18:07:50|449.24|445.24|449.26|445.26|449.3|445.3|449.2|445.2|14
1612375680000|2021-02-03 18:08:00|449.22|445.22|449.12|445.12|449.22|445.22|449.01|445.01|21
1612375690000|2021-02-03 18:08:10|449.18|445.18|449.3|445.3|449.31|445.31|449.15|445.15|27
1612375700000|2021-02-03 18:08:20|449.28|445.28|449.32|445.32|449.35|445.35|449.19|445.19|17
1612375710000|2021-02-03 18:08:30|449.34|445.34|449.32|445.32|449.36|445.36|449.3|445.3|15
1612375720000|2021-02-03 18:08:40|449.33|445.33|449.27|445.27|449.33|445.33|449.23|445.23|18
1612375730000|2021-02-03 18:08:50|449.24|445.24|449.25|445.25|449.29|445.29|448.97|444.97|29
1612375740000|2021-02-03 18:09:00|449.28|445.28|449.31|445.31|449.48|445.48|449.28|445.28|19
1612375750000|2021-02-03 18:09:10|449.4|445.4|449.45|445.45|449.48|445.48|449.37|445.37|24
1612375760000|2021-02-03 18:09:20|449.42|445.42|449.36|445.36|449.53|445.53|449.36|445.36|23
1612375770000|2021-02-03 18:09:30|449.33|445.33|449.29|445.29|449.36|445.36|449.21|445.21|14
1612375780000|2021-02-03 18:09:40|449.3|445.3|449.17|445.17|449.31|445.31|449.17|445.17|23
1612375790000|2021-02-03 18:09:50|449.18|445.18|449.01|445.01|449.24|445.24|449.01|445.01|23
1612375800000|2021-02-03 18:10:00|449.03|445.03|449.13|445.13|449.14|445.14|449.01|445.01|15
1612375810000|2021-02-03 18:10:10|449.14|445.14|449.11|445.11|449.14|445.14|449.07|445.07|10
1612375820000|2021-02-03 18:10:20|449.12|445.12|449.14|445.14|449.15|445.15|449.11|445.11|10
1612375830000|2021-02-03 18:10:30|449.15|445.15|449.27|445.27|449.29|445.29|449.13|445.13|17
1612375840000|2021-02-03 18:10:40|449.3|445.3|449.31|445.31|449.35|445.35|449.16|445.16|21
1612375850000|2021-02-03 18:10:50|449.26|445.26|449.1|445.1|449.27|445.27|449.07|445.07|15
1612375860000|2021-02-03 18:11:00|449.12|445.12|449.23|445.23|449.31|445.31|449.12|445.12|23
1612375870000|2021-02-03 18:11:10|449.12|445.12|449.17|445.17|449.18|445.18|449.12|445.12|23
1612375880000|2021-02-03 18:11:20|449.18|445.18|449.12|445.12|449.18|445.18|449.11|445.11|17
1612375890000|2021-02-03 18:11:30|449.13|445.13|449.19|445.19|449.19|445.19|449.13|445.13|14
1612375900000|2021-02-03 18:11:40|449.22|445.22|449.18|445.18|449.22|445.22|449.18|445.18|15
1612375910000|2021-02-03 18:11:50|449.19|445.19|449.2|445.2|449.21|445.21|449.09|445.09|19
1612375920000|2021-02-03 18:12:00|449.19|445.19|449.45|445.45|449.45|445.45|449.17|445.17|22
1612375930000|2021-02-03 18:12:10|449.46|445.46|449.45|445.45|449.47|445.47|449.43|445.43|13
1612375940000|2021-02-03 18:12:20|449.44|445.44|449.4|445.4|449.5|445.5|449.4|445.4|11
1612375950000|2021-02-03 18:12:30|449.37|445.37|449.42|445.42|449.44|445.44|449.37|445.37|13
1612375960000|2021-02-03 18:12:40|449.44|445.44|449.48|445.48|449.51|445.51|449.42|445.42|14
1612375970000|2021-02-03 18:12:50|449.49|445.49|449.49|445.49|449.51|445.51|449.45|445.45|17
1612375980000|2021-02-03 18:13:00|449.48|445.48|449.59|445.59|449.61|445.61|449.46|445.46|17
1612375990000|2021-02-03 18:13:10|449.57|445.57|449.59|445.59|449.61|445.61|449.55|445.55|19
1612376000000|2021-02-03 18:13:20|449.61|445.61|449.55|445.55|449.61|445.61|449.51|445.51|23
1612376010000|2021-02-03 18:13:30|449.51|445.51|449.56|445.56|449.56|445.56|449.51|445.51|10
1612376020000|2021-02-03 18:13:40|449.55|445.55|449.6|445.6|449.62|445.62|449.55|445.55|11
1612376030000|2021-02-03 18:13:50|449.53|445.53|449.55|445.55|449.56|445.56|449.52|445.52|11
1612376040000|2021-02-03 18:14:00|449.54|445.54|449.56|445.56|449.56|445.56|449.52|445.52|9
1612376050000|2021-02-03 18:14:10|449.55|445.55|449.42|445.42|449.55|445.55|449.41|445.41|9
1612376060000|2021-02-03 18:14:20|449.41|445.41|449.38|445.38|449.46|445.46|449.3|445.3|24
1612376070000|2021-02-03 18:14:30|449.39|445.39|449.22|445.22|449.39|445.39|449.21|445.21|11
1612376080000|2021-02-03 18:14:40|449.21|445.21|449.19|445.19|449.28|445.28|449.18|445.18|17
1612376090000|2021-02-03 18:14:50|449.13|445.13|449.18|445.18|449.18|445.18|449.1|445.1|16
1612376100000|2021-02-03 18:15:00|449.17|445.17|448.9|444.9|449.18|445.18|448.9|444.9|28
1612376110000|2021-02-03 18:15:10|448.89|444.89|448.15|444.15|448.89|444.89|448.15|444.15|27
1612376120000|2021-02-03 18:15:20|448.03|444.03|448.05|444.05|448.46|444.46|448.01|444.01|25
1612376130000|2021-02-03 18:15:30|447.88|443.88|447.59|443.59|447.9|443.9|447.59|443.59|15
1612376140000|2021-02-03 18:15:40|447.57|443.57|448.12|444.12|448.14|444.14|447.46|443.46|26
1612376150000|2021-02-03 18:15:50|448.04|444.04|447.63|443.63|448.04|444.04|447.45|443.45|29
1612376160000|2021-02-03 18:16:00|447.65|443.65|447.69|443.69|447.72|443.72|447.63|443.63|23
1612376170000|2021-02-03 18:16:10|447.7|443.7|447.86|443.86|447.99|443.99|447.67|443.67|26
1612376180000|2021-02-03 18:16:20|447.83|443.83|447.77|443.77|447.87|443.87|447.77|443.77|24
1612376190000|2021-02-03 18:16:30|447.78|443.78|447.83|443.83|447.86|443.86|447.71|443.71|17
1612376200000|2021-02-03 18:16:40|447.79|443.79|447.74|443.74|447.83|443.83|447.73|443.73|10
1612376210000|2021-02-03 18:16:50|447.75|443.75|447.95|443.95|447.95|443.95|447.71|443.71|20
1612376220000|2021-02-03 18:17:00|447.87|443.87|447.98|443.98|448.15|444.15|447.87|443.87|32
1612376230000|2021-02-03 18:17:10|447.97|443.97|447.93|443.93|447.98|443.98|447.89|443.89|22
1612376240000|2021-02-03 18:17:20|447.92|443.92|447.87|443.87|447.92|443.92|447.72|443.72|22
1612376250000|2021-02-03 18:17:30|447.88|443.88|447.68|443.68|447.88|443.88|447.64|443.64|27
1612376260000|2021-02-03 18:17:40|447.72|443.72|447.65|443.65|447.73|443.73|447.61|443.61|22
1612376270000|2021-02-03 18:17:50|447.66|443.66|447.66|443.66|447.79|443.79|447.57|443.57|31
1612376280000|2021-02-03 18:18:00|447.65|443.65|447.35|443.35|447.66|443.66|447.35|443.35|28
1612376290000|2021-02-03 18:18:10|447.34|443.34|447.28|443.28|447.51|443.51|447.28|443.28|27
1612376300000|2021-02-03 18:18:20|447.32|443.32|446.73|442.73|447.33|443.33|446.62|442.62|33
1612376310000|2021-02-03 18:18:30|446.74|442.74|446.36|442.36|446.75|442.75|446.35|442.35|29
1612376320000|2021-02-03 18:18:40|446.43|442.43|446.75|442.75|446.78|442.78|446.43|442.43|29
1612376330000|2021-02-03 18:18:50|446.76|442.76|446.77|442.77|446.82|442.82|446.65|442.65|26
1612376340000|2021-02-03 18:19:00|446.79|442.79|446.93|442.93|447.1|443.1|446.78|442.78|18
1612376350000|2021-02-03 18:19:10|446.95|442.95|447.3|443.3|447.3|443.3|446.92|442.92|25
1612376360000|2021-02-03 18:19:20|447.28|443.28|447.43|443.43|447.48|443.48|447.28|443.28|18
1612376370000|2021-02-03 18:19:30|447.39|443.39|447.39|443.39|447.47|443.47|447.25|443.25|16
1612376380000|2021-02-03 18:19:40|447.38|443.38|447.42|443.42|447.43|443.43|447.36|443.36|19
1612376390000|2021-02-03 18:19:50|447.41|443.41|447.33|443.33|447.47|443.47|447.2|443.2|22
1612376400000|2021-02-03 18:20:00|447.39|443.39|447.43|443.43|447.55|443.55|447.35|443.35|31
1612376410000|2021-02-03 18:20:10|447.42|443.42|447.29|443.29|447.51|443.51|447.25|443.25|25
1612376420000|2021-02-03 18:20:20|447.32|443.32|447.44|443.44|447.5|443.5|447.28|443.28|29
1612376430000|2021-02-03 18:20:30|447.47|443.47|447.33|443.33|447.48|443.48|447.33|443.33|11
1612376440000|2021-02-03 18:20:40|447.34|443.34|447.3|443.3|447.42|443.42|447.3|443.3|21
1612376450000|2021-02-03 18:20:50|447.32|443.32|447.01|443.01|447.32|443.32|447|443|24
1612376460000|2021-02-03 18:21:00|447|443|447.1|443.1|447.25|443.25|447|443|27
1612376470000|2021-02-03 18:21:10|447.09|443.09|447.2|443.2|447.27|443.27|447.09|443.09|19
1612376480000|2021-02-03 18:21:20|447.19|443.19|446.96|442.96|447.23|443.23|446.95|442.95|19
1612376490000|2021-02-03 18:21:30|446.93|442.93|446.87|442.87|446.97|442.97|446.83|442.83|23
1612376500000|2021-02-03 18:21:40|446.88|442.88|446.97|442.97|446.97|442.97|446.85|442.85|24
1612376510000|2021-02-03 18:21:50|447|443|447.16|443.16|447.23|443.23|447|443|24
1612376520000|2021-02-03 18:22:00|447.15|443.15|447.22|443.22|447.47|443.47|447.15|443.15|23
1612376530000|2021-02-03 18:22:10|447.19|443.19|446.91|442.91|447.21|443.21|446.9|442.9|24
1612376540000|2021-02-03 18:22:20|446.9|442.9|446.93|442.93|446.95|442.95|446.88|442.88|19
1612376550000|2021-02-03 18:22:30|446.92|442.92|446.98|442.98|447.02|443.02|446.92|442.92|18
1612376560000|2021-02-03 18:22:40|447|443|447.1|443.1|447.11|443.11|446.98|442.98|19
1612376570000|2021-02-03 18:22:50|447.11|443.11|447.1|443.1|447.11|443.11|447.08|443.08|8
1612376580000|2021-02-03 18:23:00|447.12|443.12|447.31|443.31|447.35|443.35|447.12|443.12|17
1612376590000|2021-02-03 18:23:10|447.3|443.3|447.42|443.42|447.43|443.43|447.25|443.25|22
1612376600000|2021-02-03 18:23:20|447.43|443.43|447.32|443.32|447.44|443.44|447.31|443.31|18
1612376610000|2021-02-03 18:23:30|447.31|443.31|447.16|443.16|447.31|443.31|447.13|443.13|21
1612376620000|2021-02-03 18:23:40|447.15|443.15|447.08|443.08|447.15|443.15|446.89|442.89|24
1612376630000|2021-02-03 18:23:50|447.09|443.09|447.15|443.15|447.28|443.28|447.09|443.09|23
1612376640000|2021-02-03 18:24:00|447.14|443.14|447.26|443.26|447.26|443.26|447.09|443.09|26
1612376650000|2021-02-03 18:24:10|447.27|443.27|447.52|443.52|447.52|443.52|447.27|443.27|20
1612376660000|2021-02-03 18:24:20|447.51|443.51|447.51|443.51|447.57|443.57|447.48|443.48|23
1612376670000|2021-02-03 18:24:30|447.53|443.53|447.32|443.32|447.53|443.53|447.32|443.32|18
1612376680000|2021-02-03 18:24:40|447.34|443.34|447.41|443.41|447.41|443.41|447.33|443.33|18
1612376690000|2021-02-03 18:24:50|447.4|443.4|447.51|443.51|447.58|443.58|447.39|443.39|22
1612376700000|2021-02-03 18:25:00|447.49|443.49|447.62|443.62|447.69|443.69|447.49|443.49|23
1612376710000|2021-02-03 18:25:10|447.64|443.64|447.6|443.6|447.64|443.64|447.51|443.51|14
1612376720000|2021-02-03 18:25:20|447.59|443.59|447.55|443.55|447.59|443.59|447.49|443.49|12
1612376730000|2021-02-03 18:25:30|447.54|443.54|447.53|443.53|447.55|443.55|447.51|443.51|11
1612376740000|2021-02-03 18:25:40|447.52|443.52|447.54|443.54|447.55|443.55|447.52|443.52|8
1612376750000|2021-02-03 18:25:50|447.53|443.53|447.56|443.56|447.56|443.56|447.52|443.52|15
1612376760000|2021-02-03 18:26:00|447.57|443.57|447.65|443.65|447.7|443.7|447.57|443.57|16
1612376770000|2021-02-03 18:26:10|447.67|443.67|447.57|443.57|447.67|443.67|447.52|443.52|20
1612376780000|2021-02-03 18:26:20|447.49|443.49|447.57|443.57|447.62|443.62|447.48|443.48|24
1612376790000|2021-02-03 18:26:30|447.61|443.61|447.66|443.66|447.68|443.68|447.52|443.52|23
1612376800000|2021-02-03 18:26:40|447.63|443.63|447.56|443.56|447.63|443.63|447.47|443.47|25
1612376810000|2021-02-03 18:26:50|447.55|443.55|447.55|443.55|447.56|443.56|447.53|443.53|9
1612376820000|2021-02-03 18:27:00|447.54|443.54|448|444|448|444|447.54|443.54|25
1612376830000|2021-02-03 18:27:10|447.99|443.99|448.25|444.25|448.26|444.26|447.89|443.89|31
1612376840000|2021-02-03 18:27:20|448.22|444.22|448.35|444.35|448.38|444.38|448.22|444.22|21
1612376850000|2021-02-03 18:27:30|448.38|444.38|448.68|444.68|448.73|444.73|448.38|444.38|27
1612376860000|2021-02-03 18:27:40|448.67|444.67|448.99|444.99|449|445|448.63|444.63|25
1612376870000|2021-02-03 18:27:50|449|445|449.01|445.01|449.13|445.13|448.71|444.71|22
1612376880000|2021-02-03 18:28:00|449.02|445.02|448.82|444.82|449.06|445.06|448.71|444.71|30
1612376890000|2021-02-03 18:28:10|448.8|444.8|448.8|444.8|448.91|444.91|448.75|444.75|31
1612376900000|2021-02-03 18:28:20|448.85|444.85|448.93|444.93|448.99|444.99|448.82|444.82|33
1612376910000|2021-02-03 18:28:30|448.99|444.99|448.83|444.83|448.99|444.99|448.83|444.83|30
1612376920000|2021-02-03 18:28:40|448.8|444.8|448.13|444.13|448.8|444.8|448.04|444.04|35
1612376930000|2021-02-03 18:28:50|448.11|444.11|448.15|444.15|448.16|444.16|448.04|444.04|30
1612376940000|2021-02-03 18:29:00|448.13|444.13|448.36|444.36|448.37|444.37|448.07|444.07|26
1612376950000|2021-02-03 18:29:10|448.35|444.35|448.3|444.3|448.37|444.37|448.26|444.26|22
1612376960000|2021-02-03 18:29:20|448.27|444.27|448.31|444.31|448.33|444.33|448.25|444.25|24
1612376970000|2021-02-03 18:29:30|448.29|444.29|448.04|444.04|448.29|444.29|447.99|443.99|32
1612376980000|2021-02-03 18:29:40|448.08|444.08|448.09|444.09|448.1|444.1|447.98|443.98|26
1612376990000|2021-02-03 18:29:50|448.1|444.1|448.34|444.34|448.34|444.34|448.1|444.1|22
1612377000000|2021-02-03 18:30:00|448.33|444.33|448.29|444.29|448.44|444.44|448.22|444.22|29
1612377010000|2021-02-03 18:30:10|448.3|444.3|448.18|444.18|448.3|444.3|448.1|444.1|22
1612377020000|2021-02-03 18:30:20|448.19|444.19|448.35|444.35|448.37|444.37|448.19|444.19|16
1612377030000|2021-02-03 18:30:30|448.36|444.36|448.35|444.35|448.37|444.37|448.33|444.33|24
1612377040000|2021-02-03 18:30:40|448.34|444.34|448.21|444.21|448.34|444.34|448.12|444.12|21
1612377050000|2021-02-03 18:30:50|448.22|444.22|448.18|444.18|448.24|444.24|448.18|444.18|13
1612377060000|2021-02-03 18:31:00|448.19|444.19|448.18|444.18|448.2|444.2|448.05|444.05|17
1612377070000|2021-02-03 18:31:10|448.19|444.19|448.24|444.24|448.26|444.26|448.14|444.14|18
1612377080000|2021-02-03 18:31:20|448.23|444.23|448.24|444.24|448.25|444.25|448.2|444.2|22
1612377090000|2021-02-03 18:31:30|448.23|444.23|447.99|443.99|448.24|444.24|447.95|443.95|29
1612377100000|2021-02-03 18:31:40|447.96|443.96|447.96|443.96|448|444|447.92|443.92|28
1612377110000|2021-02-03 18:31:50|447.95|443.95|448|444|448|444|447.89|443.89|20
1612377120000|2021-02-03 18:32:00|448.1|444.1|448.01|444.01|448.13|444.13|447.98|443.98|19
1612377130000|2021-02-03 18:32:10|448.02|444.02|448.02|444.02|448.11|444.11|447.97|443.97|24
1612377140000|2021-02-03 18:32:20|448.01|444.01|448.02|444.02|448.05|444.05|448.01|444.01|21
1612377150000|2021-02-03 18:32:30|448.03|444.03|448.01|444.01|448.04|444.04|447.97|443.97|19
1612377160000|2021-02-03 18:32:40|448.02|444.02|447.99|443.99|448.02|444.02|447.98|443.98|12
1612377170000|2021-02-03 18:32:50|447.98|443.98|448.05|444.05|448.05|444.05|447.98|443.98|19
1612377180000|2021-02-03 18:33:00|448.02|444.02|448.11|444.11|448.11|444.11|448.02|444.02|18
1612377190000|2021-02-03 18:33:10|448.16|444.16|448.19|444.19|448.24|444.24|448.12|444.12|21
1612377200000|2021-02-03 18:33:20|448.2|444.2|448.22|444.22|448.22|444.22|448.15|444.15|14
1612377210000|2021-02-03 18:33:30|448.21|444.21|448.27|444.27|448.34|444.34|448.15|444.15|22
1612377220000|2021-02-03 18:33:40|448.28|444.28|448.17|444.17|448.32|444.32|448.11|444.11|26
1612377230000|2021-02-03 18:33:50|448.26|444.26|448.35|444.35|448.4|444.4|448.17|444.17|24
1612377240000|2021-02-03 18:34:00|448.38|444.38|448.59|444.59|448.59|444.59|448.35|444.35|22
1612377250000|2021-02-03 18:34:10|448.63|444.63|448.47|444.47|448.67|444.67|448.45|444.45|25
1612377260000|2021-02-03 18:34:20|448.45|444.45|448.5|444.5|448.53|444.53|448.45|444.45|18
1612377270000|2021-02-03 18:34:30|448.51|444.51|448.53|444.53|448.55|444.55|448.5|444.5|16
1612377280000|2021-02-03 18:34:40|448.54|444.54|448.33|444.33|448.54|444.54|448.32|444.32|24
1612377290000|2021-02-03 18:34:50|448.35|444.35|448.41|444.41|448.43|444.43|448.34|444.34|20
1612377300000|2021-02-03 18:35:00|448.44|444.44|448.5|444.5|448.51|444.51|448.43|444.43|20
1612377310000|2021-02-03 18:35:10|448.51|444.51|448.51|444.51|448.51|444.51|448.49|444.49|7
1612377320000|2021-02-03 18:35:20|448.5|444.5|448.63|444.63|448.78|444.78|448.5|444.5|22
1612377330000|2021-02-03 18:35:30|448.62|444.62|448.58|444.58|448.65|444.65|448.56|444.56|21
1612377340000|2021-02-03 18:35:40|448.59|444.59|448.65|444.65|448.71|444.71|448.56|444.56|18
1612377350000|2021-02-03 18:35:50|448.63|444.63|448.65|444.65|448.66|444.66|448.63|444.63|4
1612377360000|2021-02-03 18:36:00|448.63|444.63|448.64|444.64|448.64|444.64|448.45|444.45|14
1612377370000|2021-02-03 18:36:10|448.63|444.63|448.64|444.64|448.65|444.65|448.59|444.59|9
1612377380000|2021-02-03 18:36:20|448.63|444.63|448.69|444.69|448.7|444.7|448.61|444.61|13
1612377390000|2021-02-03 18:36:30|448.66|444.66|448.64|444.64|448.69|444.69|448.6|444.6|15
1612377400000|2021-02-03 18:36:40|448.68|444.68|448.54|444.54|448.73|444.73|448.48|444.48|21
1612377410000|2021-02-03 18:36:50|448.53|444.53|448.55|444.55|448.56|444.56|448.48|444.48|21
1612377420000|2021-02-03 18:37:00|448.53|444.53|448.66|444.66|448.75|444.75|448.52|444.52|14
1612377430000|2021-02-03 18:37:10|448.67|444.67|448.54|444.54|448.68|444.68|448.42|444.42|24
1612377440000|2021-02-03 18:37:20|448.53|444.53|448.59|444.59|448.6|444.6|448.51|444.51|26
1612377450000|2021-02-03 18:37:30|448.6|444.6|448.61|444.61|448.62|444.62|448.59|444.59|7
1612377460000|2021-02-03 18:37:40|448.62|444.62|448.44|444.44|448.62|444.62|448.44|444.44|9
1612377470000|2021-02-03 18:37:50|448.43|444.43|448.54|444.54|448.6|444.6|448.43|444.43|23
1612377480000|2021-02-03 18:38:00|448.53|444.53|448.66|444.66|448.67|444.67|448.53|444.53|15
1612377490000|2021-02-03 18:38:10|448.65|444.65|448.67|444.67|448.67|444.67|448.65|444.65|5
1612377500000|2021-02-03 18:38:20|448.66|444.66|448.81|444.81|448.81|444.81|448.47|444.47|28
1612377510000|2021-02-03 18:38:30|448.78|444.78|448.83|444.83|448.96|444.96|448.76|444.76|25
1612377520000|2021-02-03 18:38:40|448.84|444.84|449|445|449.1|445.1|448.84|444.84|29
1612377530000|2021-02-03 18:38:50|449.08|445.08|448.92|444.92|449.08|445.08|448.83|444.83|28
1612377540000|2021-02-03 18:39:00|448.91|444.91|448.87|444.87|448.92|444.92|448.83|444.83|24
1612377550000|2021-02-03 18:39:10|448.89|444.89|448.92|444.92|448.96|444.96|448.87|444.87|18
1612377560000|2021-02-03 18:39:20|448.97|444.97|448.84|444.84|448.97|444.97|448.76|444.76|21
1612377570000|2021-02-03 18:39:30|448.89|444.89|448.8|444.8|448.92|444.92|448.77|444.77|26
1612377580000|2021-02-03 18:39:40|448.79|444.79|448.81|444.81|448.89|444.89|448.74|444.74|15
1612377590000|2021-02-03 18:39:50|448.8|444.8|448.94|444.94|448.95|444.95|448.8|444.8|17
1612377600000|2021-02-03 18:40:00|448.95|444.95|448.91|444.91|448.95|444.95|448.89|444.89|21
1612377610000|2021-02-03 18:40:10|448.92|444.92|448.87|444.87|448.99|444.99|448.87|444.87|18
1612377620000|2021-02-03 18:40:20|448.86|444.86|448.69|444.69|448.88|444.88|448.69|444.69|18
1612377630000|2021-02-03 18:40:30|448.64|444.64|448.69|444.69|448.75|444.75|448.63|444.63|24
1612377640000|2021-02-03 18:40:40|448.68|444.68|448.78|444.78|448.81|444.81|448.68|444.68|22
1612377650000|2021-02-03 18:40:50|448.76|444.76|448.73|444.73|448.84|444.84|448.73|444.73|24
1612377660000|2021-02-03 18:41:00|448.72|444.72|448.66|444.66|448.76|444.76|448.65|444.65|20
1612377670000|2021-02-03 18:41:10|448.65|444.65|448.58|444.58|448.65|444.65|448.55|444.55|17
1612377680000|2021-02-03 18:41:20|448.57|444.57|448.63|444.63|448.69|444.69|448.57|444.57|22
1612377690000|2021-02-03 18:41:30|448.65|444.65|448.74|444.74|448.74|444.74|448.52|444.52|16
1612377700000|2021-02-03 18:41:40|448.75|444.75|448.76|444.76|448.84|444.84|448.72|444.72|26
1612377710000|2021-02-03 18:41:50|448.74|444.74|448.66|444.66|448.74|444.74|448.63|444.63|10
1612377720000|2021-02-03 18:42:00|448.67|444.67|448.57|444.57|448.74|444.74|448.57|444.57|17
1612377730000|2021-02-03 18:42:10|448.58|444.58|448.54|444.54|448.61|444.61|448.54|444.54|11
1612377740000|2021-02-03 18:42:20|448.57|444.57|448.53|444.53|448.57|444.57|448.53|444.53|7
1612377750000|2021-02-03 18:42:30|448.52|444.52|448.54|444.54|448.55|444.55|448.45|444.45|16
1612377760000|2021-02-03 18:42:40|448.57|444.57|448.49|444.49|448.58|444.58|448.49|444.49|12
1612377770000|2021-02-03 18:42:50|448.5|444.5|448.5|444.5|448.53|444.53|448.49|444.49|11
1612377780000|2021-02-03 18:43:00|448.51|444.51|447.47|443.47|448.51|444.51|447.47|443.47|28
1612377790000|2021-02-03 18:43:10|447.5|443.5|447.41|443.41|447.5|443.5|447.38|443.38|29
1612377800000|2021-02-03 18:43:20|447.42|443.42|447.45|443.45|447.47|443.47|447.41|443.41|21
1612377810000|2021-02-03 18:43:30|447.43|443.43|447.53|443.53|447.55|443.55|447.42|443.42|27
1612377820000|2021-02-03 18:43:40|447.52|443.52|447.45|443.45|447.53|443.53|447.29|443.29|26
1612377830000|2021-02-03 18:43:50|447.46|443.46|447.39|443.39|447.48|443.48|447.33|443.33|23
1612377840000|2021-02-03 18:44:00|447.41|443.41|447.41|443.41|447.43|443.43|447.37|443.37|16
1612377850000|2021-02-03 18:44:10|447.42|443.42|447.64|443.64|447.65|443.65|447.39|443.39|25
1612377860000|2021-02-03 18:44:20|447.56|443.56|447.58|443.58|447.78|443.78|447.55|443.55|33
1612377870000|2021-02-03 18:44:30|447.59|443.59|447.75|443.75|447.8|443.8|447.56|443.56|30
1612377880000|2021-02-03 18:44:40|447.72|443.72|447.83|443.83|447.85|443.85|447.72|443.72|20
1612377890000|2021-02-03 18:44:50|447.81|443.81|447.78|443.78|447.82|443.82|447.72|443.72|16
1612377900000|2021-02-03 18:45:00|447.77|443.77|447.6|443.6|447.77|443.77|447.59|443.59|22
1612377910000|2021-02-03 18:45:10|447.62|443.62|447.17|443.17|447.62|443.62|447.14|443.14|27
1612377920000|2021-02-03 18:45:20|447.22|443.22|447.17|443.17|447.25|443.25|447.14|443.14|23
1612377930000|2021-02-03 18:45:30|447.16|443.16|447.18|443.18|447.27|443.27|447.16|443.16|13
1612377940000|2021-02-03 18:45:40|447.2|443.2|447.2|443.2|447.26|443.26|447.15|443.15|18
1612377950000|2021-02-03 18:45:50|447.15|443.15|447.33|443.33|447.36|443.36|447.15|443.15|17
1612377960000|2021-02-03 18:46:00|447.31|443.31|447.35|443.35|447.36|443.36|447.29|443.29|15
1612377970000|2021-02-03 18:46:10|447.36|443.36|447.65|443.65|447.65|443.65|447.36|443.36|27
1612377980000|2021-02-03 18:46:20|447.57|443.57|447.61|443.61|447.67|443.67|447.54|443.54|14
1612377990000|2021-02-03 18:46:30|447.59|443.59|447.54|443.54|447.67|443.67|447.39|443.39|22
1612378000000|2021-02-03 18:46:40|447.55|443.55|447.5|443.5|447.55|443.55|447.48|443.48|22
1612378010000|2021-02-03 18:46:50|447.52|443.52|447.42|443.42|447.55|443.55|447.42|443.42|21
1612378020000|2021-02-03 18:47:00|447.48|443.48|447.52|443.52|447.52|443.52|447.35|443.35|18
1612378030000|2021-02-03 18:47:10|447.51|443.51|447.52|443.52|447.52|443.52|447.4|443.4|19
1612378040000|2021-02-03 18:47:20|447.51|443.51|447.5|443.5|447.53|443.53|447.41|443.41|28
1612378050000|2021-02-03 18:47:30|447.48|443.48|447.5|443.5|447.52|443.52|447.28|443.28|17
1612378060000|2021-02-03 18:47:40|447.51|443.51|447.5|443.5|447.51|443.51|447.49|443.49|3
1612378070000|2021-02-03 18:47:50|447.49|443.49|447.51|443.51|447.51|443.51|447.49|443.49|11
1612378080000|2021-02-03 18:48:00|447.49|443.49|447.56|443.56|447.56|443.56|447.49|443.49|17
1612378090000|2021-02-03 18:48:10|447.57|443.57|447.49|443.49|447.68|443.68|447.49|443.49|15
1612378100000|2021-02-03 18:48:20|447.54|443.54|447.85|443.85|447.85|443.85|447.52|443.52|11
1612378110000|2021-02-03 18:48:30|447.82|443.82|447.74|443.74|447.83|443.83|447.67|443.67|16
1612378120000|2021-02-03 18:48:40|447.75|443.75|447.75|443.75|447.77|443.77|447.73|443.73|12
1612378130000|2021-02-03 18:48:50|447.76|443.76|447.79|443.79|447.8|443.8|447.75|443.75|6
1612378140000|2021-02-03 18:49:00|447.8|443.8|447.77|443.77|447.8|443.8|447.76|443.76|4
1612378150000|2021-02-03 18:49:10|447.78|443.78|447.78|443.78|447.78|443.78|447.77|443.77|3
1612378160000|2021-02-03 18:49:20|447.79|443.79|447.77|443.77|447.84|443.84|447.77|443.77|18
1612378170000|2021-02-03 18:49:30|447.63|443.63|447.5|443.5|447.78|443.78|447.5|443.5|22
1612378180000|2021-02-03 18:49:40|447.51|443.51|447.27|443.27|447.52|443.52|447.27|443.27|15
1612378190000|2021-02-03 18:49:50|447.28|443.28|447.19|443.19|447.3|443.3|447.18|443.18|21
1612378200000|2021-02-03 18:50:00|447.16|443.16|447.42|443.42|447.42|443.42|447.16|443.16|23
1612378210000|2021-02-03 18:50:10|447.43|443.43|447.42|443.42|447.43|443.43|447.4|443.4|11
1612378220000|2021-02-03 18:50:20|447.41|443.41|447.36|443.36|447.48|443.48|447.36|443.36|19
1612378230000|2021-02-03 18:50:30|447.37|443.37|447.49|443.49|447.5|443.5|447.37|443.37|17
1612378240000|2021-02-03 18:50:40|447.51|443.51|447.5|443.5|447.51|443.51|447.48|443.48|9
1612378250000|2021-02-03 18:50:50|447.51|443.51|447.56|443.56|447.6|443.6|447.48|443.48|15
1612378260000|2021-02-03 18:51:00|447.58|443.58|447.36|443.36|447.61|443.61|447.27|443.27|18
1612378270000|2021-02-03 18:51:10|447.49|443.49|447.57|443.57|447.59|443.59|447.48|443.48|18
1612378280000|2021-02-03 18:51:20|447.6|443.6|447.56|443.56|447.6|443.6|447.54|443.54|19
1612378290000|2021-02-03 18:51:30|447.58|443.58|447.65|443.65|447.65|443.65|447.58|443.58|12
1612378300000|2021-02-03 18:51:40|447.67|443.67|447.68|443.68|447.68|443.68|447.66|443.66|5
1612378310000|2021-02-03 18:51:50|447.7|443.7|447.75|443.75|447.78|443.78|447.68|443.68|8
1612378320000|2021-02-03 18:52:00|447.74|443.74|447.75|443.75|447.75|443.75|447.73|443.73|3
1612378330000|2021-02-03 18:52:10|447.73|443.73|447.8|443.8|447.81|443.81|447.73|443.73|12
1612378340000|2021-02-03 18:52:20|447.81|443.81|447.87|443.87|447.88|443.88|447.79|443.79|13
1612378350000|2021-02-03 18:52:30|447.86|443.86|447.96|443.96|448|444|447.82|443.82|18
1612378360000|2021-02-03 18:52:40|447.94|443.94|448.01|444.01|448.02|444.02|447.74|443.74|20
1612378370000|2021-02-03 18:52:50|448|444|448.11|444.11|448.13|444.13|447.97|443.97|16
1612378380000|2021-02-03 18:53:00|448.1|444.1|448.14|444.14|448.14|444.14|447.9|443.9|14
1612378390000|2021-02-03 18:53:10|448.16|444.16|448.39|444.39|448.4|444.4|448.15|444.15|27
1612378400000|2021-02-03 18:53:20|448.42|444.42|448.39|444.39|448.43|444.43|447.53|443.53|17
1612378410000|2021-02-03 18:53:30|448.41|444.41|448.38|444.38|448.42|444.42|448.38|444.38|8
1612378420000|2021-02-03 18:53:40|448.37|444.37|448.35|444.35|448.37|444.37|447.92|443.92|15
1612378430000|2021-02-03 18:53:50|448.32|444.32|448.3|444.3|448.36|444.36|448.3|444.3|28
1612378440000|2021-02-03 18:54:00|448.31|444.31|448.37|444.37|448.37|444.37|448.28|444.28|21
1612378450000|2021-02-03 18:54:10|448.36|444.36|448.39|444.39|448.39|444.39|448.36|444.36|4
1612378460000|2021-02-03 18:54:20|448.4|444.4|448.39|444.39|448.42|444.42|448.39|444.39|6
1612378470000|2021-02-03 18:54:30|448.41|444.41|448.42|444.42|448.42|444.42|448.36|444.36|9
1612378480000|2021-02-03 18:54:40|448.4|444.4|448.4|444.4|448.41|444.41|448.32|444.32|19
1612378490000|2021-02-03 18:54:50|448.39|444.39|448.4|444.4|448.43|444.43|447.58|443.58|23
1612378500000|2021-02-03 18:55:00|448.42|444.42|448.47|444.47|448.81|444.81|448.41|444.41|29
1612378510000|2021-02-03 18:55:10|448.61|444.61|449.33|445.33|449.34|445.34|448.61|444.61|17
1612378520000|2021-02-03 18:55:20|449.35|445.35|449.4|445.4|449.46|445.46|449.34|445.34|11
1612378530000|2021-02-03 18:55:30|449.43|445.43|449.48|445.48|449.48|445.48|449.43|445.43|4
1612378540000|2021-02-03 18:55:40|449.56|445.56|449.66|445.66|449.67|445.67|449.56|445.56|20
1612378550000|2021-02-03 18:55:50|449.67|445.67|449.69|445.69|449.89|445.89|449.45|445.45|24
1612378560000|2021-02-03 18:56:00|449.7|445.7|449.71|445.71|449.83|445.83|449.45|445.45|22
1612378570000|2021-02-03 18:56:10|449.72|445.72|449.75|445.75|449.83|445.83|449.41|445.41|16
1612378580000|2021-02-03 18:56:20|449.76|445.76|449.66|445.66|449.99|445.99|449.43|445.43|29
1612378590000|2021-02-03 18:56:30|449.67|445.67|449.98|445.98|449.99|445.99|449.62|445.62|24
1612378600000|2021-02-03 18:56:40|449.99|445.99|450.25|446.25|450.25|446.25|449.96|445.96|23
1612378610000|2021-02-03 18:56:50|450.19|446.19|450.18|446.18|450.27|446.27|450.13|446.13|28
1612378620000|2021-02-03 18:57:00|450.21|446.21|449.89|445.89|450.22|446.22|449.8|445.8|29
1612378630000|2021-02-03 18:57:10|449.76|445.76|449.89|445.89|449.91|445.91|449.72|445.72|36
1612378640000|2021-02-03 18:57:20|449.86|445.86|450.02|446.02|450.02|446.02|449.73|445.73|30
1612378650000|2021-02-03 18:57:30|450.04|446.04|450.27|446.27|450.27|446.27|450|446|27
1612378660000|2021-02-03 18:57:40|450.25|446.25|450.3|446.3|450.33|446.33|449.85|445.85|26
1612378670000|2021-02-03 18:57:50|450.29|446.29|450.36|446.36|450.38|446.38|450.26|446.26|16
1612378680000|2021-02-03 18:58:00|450.37|446.37|450.32|446.32|450.37|446.37|450.08|446.08|17
1612378690000|2021-02-03 18:58:10|450.33|446.33|450.25|446.25|450.35|446.35|450.2|446.2|20
1612378700000|2021-02-03 18:58:20|450.26|446.26|450.21|446.21|450.28|446.28|450.19|446.19|23
1612378710000|2021-02-03 18:58:30|450.23|446.23|450.08|446.08|450.24|446.24|450.05|446.05|21
1612378720000|2021-02-03 18:58:40|450.09|446.09|450.13|446.13|450.13|446.13|450.06|446.06|19
1612378730000|2021-02-03 18:58:50|450.12|446.12|450.08|446.08|450.42|446.42|450.08|446.08|26
1612378740000|2021-02-03 18:59:00|450.14|446.14|450.27|446.27|450.31|446.31|450.1|446.1|17
1612378750000|2021-02-03 18:59:10|450.28|446.28|450.3|446.3|450.3|446.3|450.18|446.18|14
1612378760000|2021-02-03 18:59:20|450.28|446.28|450.37|446.37|450.42|446.42|450.28|446.28|26
1612378770000|2021-02-03 18:59:30|450.39|446.39|450.53|446.53|450.56|446.56|450.36|446.36|21
1612378780000|2021-02-03 18:59:40|450.54|446.54|450.68|446.68|450.68|446.68|450.44|446.44|26
1612378790000|2021-02-03 18:59:50|450.69|446.69|450.54|446.54|450.73|446.73|450.22|446.22|19
1612378800000|2021-02-03 19:00:00|450.53|446.53|450.19|446.19|450.53|446.53|450.19|446.19|29
1612378810000|2021-02-03 19:00:10|450.18|446.18|449.82|445.82|450.18|446.18|449.82|445.82|31
1612378820000|2021-02-03 19:00:20|449.86|445.86|449.58|445.58|449.86|445.86|449.57|445.57|23
1612378830000|2021-02-03 19:00:30|449.59|445.59|449.16|445.16|449.6|445.6|449.15|445.15|29
1612378840000|2021-02-03 19:00:40|449.17|445.17|449.28|445.28|449.28|445.28|449.15|445.15|27
1612378850000|2021-02-03 19:00:50|449.27|445.27|449.11|445.11|449.3|445.3|449.11|445.11|29
1612378860000|2021-02-03 19:01:00|449.07|445.07|449.12|445.12|449.35|445.35|449.06|445.06|31
1612378870000|2021-02-03 19:01:10|449.05|445.05|448.76|444.76|449.09|445.09|448.76|444.76|25
1612378880000|2021-02-03 19:01:20|448.78|444.78|448.67|444.67|448.78|444.78|448.35|444.35|32
1612378890000|2021-02-03 19:01:30|448.71|444.71|448.85|444.85|448.95|444.95|448.71|444.71|28
1612378900000|2021-02-03 19:01:40|448.92|444.92|448.94|444.94|449.01|445.01|448.51|444.51|27
1612378910000|2021-02-03 19:01:50|448.93|444.93|449.01|445.01|449.07|445.07|448.93|444.93|16
1612378920000|2021-02-03 19:02:00|448.97|444.97|449.08|445.08|449.12|445.12|448.87|444.87|28
1612378930000|2021-02-03 19:02:10|449.09|445.09|449.15|445.15|449.28|445.28|448.98|444.98|14
1612378940000|2021-02-03 19:02:20|449.13|445.13|449.37|445.37|449.44|445.44|449.1|445.1|18
1612378950000|2021-02-03 19:02:30|449.36|445.36|449.23|445.23|449.37|445.37|449.06|445.06|21
1612378960000|2021-02-03 19:02:40|449.21|445.21|449.09|445.09|449.33|445.33|448.41|444.41|26
1612378970000|2021-02-03 19:02:50|449.1|445.1|449.04|445.04|449.12|445.12|449.04|445.04|17
1612378980000|2021-02-03 19:03:00|449.07|445.07|448.92|444.92|449.07|445.07|448.92|444.92|14
1612378990000|2021-02-03 19:03:10|448.94|444.94|448.89|444.89|448.95|444.95|448.89|444.89|22
1612379000000|2021-02-03 19:03:20|448.93|444.93|448.69|444.69|448.96|444.96|448.69|444.69|17
1612379010000|2021-02-03 19:03:30|448.68|444.68|448.75|444.75|448.79|444.79|448.68|444.68|22
1612379020000|2021-02-03 19:03:40|448.73|444.73|448.65|444.65|448.8|444.8|448.65|444.65|24
1612379030000|2021-02-03 19:03:50|448.62|444.62|448.61|444.61|448.75|444.75|448.61|444.61|24
1612379040000|2021-02-03 19:04:00|448.62|444.62|448.71|444.71|448.81|444.81|448.59|444.59|21
1612379050000|2021-02-03 19:04:10|448.73|444.73|448.73|444.73|448.83|444.83|448.65|444.65|31
1612379060000|2021-02-03 19:04:20|448.72|444.72|448.54|444.54|448.72|444.72|448.38|444.38|22
1612379070000|2021-02-03 19:04:30|448.53|444.53|448.52|444.52|448.54|444.54|448.52|444.52|18
1612379080000|2021-02-03 19:04:40|448.51|444.51|448.59|444.59|448.59|444.59|448.47|444.47|17
1612379090000|2021-02-03 19:04:50|448.58|444.58|448.52|444.52|448.58|444.58|448.38|444.38|26
1612379100000|2021-02-03 19:05:00|448.5|444.5|448.48|444.48|448.55|444.55|448.45|444.45|25
1612379110000|2021-02-03 19:05:10|448.46|444.46|448.55|444.55|448.55|444.55|448.46|444.46|15
1612379120000|2021-02-03 19:05:20|448.58|444.58|448.48|444.48|448.58|444.58|448.46|444.46|11
1612379130000|2021-02-03 19:05:30|448.49|444.49|448.21|444.21|448.5|444.5|448.2|444.2|23
1612379140000|2021-02-03 19:05:40|448.2|444.2|448.5|444.5|448.5|444.5|448.14|444.14|23
1612379150000|2021-02-03 19:05:50|448.49|444.49|448.59|444.59|448.59|444.59|448.49|444.49|18
1612379160000|2021-02-03 19:06:00|448.58|444.58|448.74|444.74|448.77|444.77|448.58|444.58|21
1612379170000|2021-02-03 19:06:10|448.72|444.72|448.6|444.6|448.72|444.72|448.6|444.6|22
1612379180000|2021-02-03 19:06:20|448.61|444.61|448.77|444.77|448.77|444.77|448.61|444.61|21
1612379190000|2021-02-03 19:06:30|448.76|444.76|448.7|444.7|448.77|444.77|448.6|444.6|18
1612379200000|2021-02-03 19:06:40|448.69|444.69|448.64|444.64|448.7|444.7|448.64|444.64|16
1612379210000|2021-02-03 19:06:50|448.68|444.68|448.69|444.69|448.7|444.7|448.68|444.68|10
1612379220000|2021-02-03 19:07:00|448.72|444.72|448.77|444.77|448.85|444.85|448.72|444.72|16
1612379230000|2021-02-03 19:07:10|448.76|444.76|448.83|444.83|448.83|444.83|448.69|444.69|20
1612379240000|2021-02-03 19:07:20|448.82|444.82|448.75|444.75|448.82|444.82|448.74|444.74|15
1612379250000|2021-02-03 19:07:30|448.74|444.74|448.78|444.78|448.82|444.82|448.71|444.71|16
1612379260000|2021-02-03 19:07:40|448.8|444.8|448.84|444.84|448.94|444.94|448.74|444.74|26
1612379270000|2021-02-03 19:07:50|448.74|444.74|448.74|444.74|448.86|444.86|448.74|444.74|22
1612379280000|2021-02-03 19:08:00|448.78|444.78|448.85|444.85|449|445|448.77|444.77|19
1612379290000|2021-02-03 19:08:10|448.86|444.86|448.97|444.97|448.99|444.99|448.86|444.86|14
1612379300000|2021-02-03 19:08:20|448.98|444.98|448.97|444.97|448.99|444.99|448.92|444.92|17
1612379310000|2021-02-03 19:08:30|448.94|444.94|448.89|444.89|448.94|444.94|448.74|444.74|15
1612379320000|2021-02-03 19:08:40|448.84|444.84|448.68|444.68|448.84|444.84|448.63|444.63|17
1612379330000|2021-02-03 19:08:50|448.69|444.69|448.62|444.62|448.69|444.69|448.58|444.58|14
1612379340000|2021-02-03 19:09:00|448.63|444.63|448.63|444.63|448.67|444.67|448.62|444.62|8
1612379350000|2021-02-03 19:09:10|448.64|444.64|448.54|444.54|448.65|444.65|448.54|444.54|16
1612379360000|2021-02-03 19:09:20|448.55|444.55|448.52|444.52|448.55|444.55|448.47|444.47|16
1612379370000|2021-02-03 19:09:30|448.53|444.53|448.54|444.54|448.57|444.57|448.52|444.52|16
1612379380000|2021-02-03 19:09:40|448.57|444.57|448.56|444.56|448.57|444.57|448.56|444.56|4
1612379390000|2021-02-03 19:09:50|448.53|444.53|448.61|444.61|448.61|444.61|448.53|444.53|8
1612379400000|2021-02-03 19:10:00|448.62|444.62|448.72|444.72|448.72|444.72|448.61|444.61|14
1612379410000|2021-02-03 19:10:10|448.71|444.71|448.5|444.5|448.71|444.71|448.49|444.49|12
1612379420000|2021-02-03 19:10:20|448.49|444.49|448.32|444.32|448.5|444.5|448.28|444.28|20
1612379430000|2021-02-03 19:10:30|448.28|444.28|448.26|444.26|448.32|444.32|448.21|444.21|17
1612379440000|2021-02-03 19:10:40|448.27|444.27|448.25|444.25|448.32|444.32|448.22|444.22|23
1612379450000|2021-02-03 19:10:50|448.26|444.26|448.36|444.36|448.37|444.37|448.22|444.22|18
1612379460000|2021-02-03 19:11:00|448.38|444.38|448.32|444.32|448.41|444.41|448.32|444.32|12
1612379470000|2021-02-03 19:11:10|448.34|444.34|448.26|444.26|448.45|444.45|448.26|444.26|21
1612379480000|2021-02-03 19:11:20|448.23|444.23|448.26|444.26|448.31|444.31|448.2|444.2|23
1612379490000|2021-02-03 19:11:30|448.29|444.29|448.29|444.29|448.3|444.3|448.21|444.21|24
1612379500000|2021-02-03 19:11:40|448.28|444.28|448.08|444.08|448.34|444.34|448.08|444.08|23
1612379510000|2021-02-03 19:11:50|448.13|444.13|447.97|443.97|448.13|444.13|447.97|443.97|22
1612379520000|2021-02-03 19:12:00|447.98|443.98|447.98|443.98|447.99|443.99|447.86|443.86|25
1612379530000|2021-02-03 19:12:10|447.97|443.97|447.9|443.9|447.97|443.97|447.87|443.87|20
1612379540000|2021-02-03 19:12:20|447.91|443.91|447.93|443.93|447.96|443.96|447.89|443.89|19
1612379550000|2021-02-03 19:12:30|447.92|443.92|447.95|443.95|447.98|443.98|447.86|443.86|23
1612379560000|2021-02-03 19:12:40|447.96|443.96|447.85|443.85|447.96|443.96|447.83|443.83|20
1612379570000|2021-02-03 19:12:50|447.83|443.83|447.79|443.79|447.83|443.83|447.79|443.79|14
1612379580000|2021-02-03 19:13:00|447.74|443.74|447.81|443.81|447.81|443.81|447.71|443.71|10
1612379590000|2021-02-03 19:13:10|447.8|443.8|447.71|443.71|447.81|443.81|447.71|443.71|8
1612379600000|2021-02-03 19:13:20|447.75|443.75|447.77|443.77|447.77|443.77|447.73|443.73|8
1612379610000|2021-02-03 19:13:30|447.76|443.76|447.35|443.35|447.76|443.76|447.35|443.35|12
1612379620000|2021-02-03 19:13:40|447.46|443.46|447.24|443.24|447.46|443.46|447.1|443.1|27
1612379630000|2021-02-03 19:13:50|447.26|443.26|447.01|443.01|447.26|443.26|447.01|443.01|27
1612379640000|2021-02-03 19:14:00|447|443|447.13|443.13|447.18|443.18|446.93|442.93|20
1612379650000|2021-02-03 19:14:10|447.14|443.14|447.08|443.08|447.26|443.26|447.08|443.08|27
1612379660000|2021-02-03 19:14:20|447.24|443.24|447.03|443.03|447.25|443.25|447.03|443.03|22
1612379670000|2021-02-03 19:14:30|447.14|443.14|447.22|443.22|447.27|443.27|447.14|443.14|13
1612379680000|2021-02-03 19:14:40|447.27|443.27|447.15|443.15|447.27|443.27|447.15|443.15|9
1612379690000|2021-02-03 19:14:50|447.22|443.22|447.11|443.11|447.23|443.23|447.1|443.1|31
1612379700000|2021-02-03 19:15:00|447.1|443.1|447.27|443.27|447.29|443.29|447.1|443.1|23
1612379710000|2021-02-03 19:15:10|447.23|443.23|447.3|443.3|447.35|443.35|447.2|443.2|27
1612379720000|2021-02-03 19:15:20|447.31|443.31|447.36|443.36|447.4|443.4|447.3|443.3|14
1612379730000|2021-02-03 19:15:30|447.33|443.33|447.34|443.34|447.38|443.38|447.33|443.33|7
1612379740000|2021-02-03 19:15:40|447.26|443.26|447.37|443.37|447.44|443.44|447.26|443.26|9
1612379750000|2021-02-03 19:15:50|447.26|443.26|447.35|443.35|447.35|443.35|447.26|443.26|12
1612379760000|2021-02-03 19:16:00|447.32|443.32|447.82|443.82|447.82|443.82|447.26|443.26|21
1612379770000|2021-02-03 19:16:10|447.83|443.83|447.87|443.87|447.88|443.88|447.8|443.8|11
1612379780000|2021-02-03 19:16:20|447.88|443.88|447.79|443.79|447.88|443.88|447.79|443.79|10
1612379790000|2021-02-03 19:16:30|447.78|443.78|447.86|443.86|447.87|443.87|447.77|443.77|9
1612379800000|2021-02-03 19:16:40|447.85|443.85|447.63|443.63|447.85|443.85|447.55|443.55|15
1612379810000|2021-02-03 19:16:50|447.64|443.64|447.37|443.37|447.71|443.71|447.37|443.37|24
1612379820000|2021-02-03 19:17:00|447.32|443.32|447.28|443.28|447.37|443.37|447.09|443.09|27
1612379830000|2021-02-03 19:17:10|447.29|443.29|447.18|443.18|447.29|443.29|447.18|443.18|21
1612379840000|2021-02-03 19:17:20|447.19|443.19|447.05|443.05|447.19|443.19|447|443|21
1612379850000|2021-02-03 19:17:30|447.06|443.06|446.77|442.77|447.07|443.07|446.77|442.77|27
1612379860000|2021-02-03 19:17:40|446.76|442.76|446.83|442.83|446.87|442.87|446.74|442.74|14
1612379870000|2021-02-03 19:17:50|446.79|442.79|446.58|442.58|446.79|442.79|446.55|442.55|14
1612379880000|2021-02-03 19:18:00|446.57|442.57|446.43|442.43|446.57|442.57|446.41|442.41|18
1612379890000|2021-02-03 19:18:10|446.44|442.44|446.6|442.6|446.61|442.61|446.38|442.38|24
1612379900000|2021-02-03 19:18:20|446.61|442.61|446.73|442.73|446.76|442.76|446.61|442.61|15
1612379910000|2021-02-03 19:18:30|446.74|442.74|446.7|442.7|446.74|442.74|446.69|442.69|20
1612379920000|2021-02-03 19:18:40|446.73|442.73|446.74|442.74|446.74|442.74|446.65|442.65|18
1612379930000|2021-02-03 19:18:50|446.71|442.71|446.83|442.83|446.83|442.83|446.71|442.71|16
1612379940000|2021-02-03 19:19:00|446.84|442.84|446.64|442.64|446.86|442.86|446.64|442.64|29
1612379950000|2021-02-03 19:19:10|446.6|442.6|446.65|442.65|446.65|442.65|446.46|442.46|28
1612379960000|2021-02-03 19:19:20|446.67|442.67|446.51|442.51|446.67|442.67|446.48|442.48|24
1612379970000|2021-02-03 19:19:30|446.56|442.56|446.63|442.63|446.63|442.63|446.56|442.56|13
1612379980000|2021-02-03 19:19:40|446.61|442.61|446.77|442.77|446.78|442.78|446.61|442.61|23
1612379990000|2021-02-03 19:19:50|446.76|442.76|446.7|442.7|446.78|442.78|446.61|442.61|19
1612380000000|2021-02-03 19:20:00|446.69|442.69|446.73|442.73|446.77|442.77|446.69|442.69|18
1612380010000|2021-02-03 19:20:10|446.72|442.72|446.72|442.72|446.74|442.74|446.7|442.7|10
1612380020000|2021-02-03 19:20:20|446.73|442.73|446.61|442.61|446.75|442.75|446.6|442.6|24
1612380030000|2021-02-03 19:20:30|446.6|442.6|446.62|442.62|446.63|442.63|446.58|442.58|9
1612380040000|2021-02-03 19:20:40|446.63|442.63|446.64|442.64|446.66|442.66|446.61|442.61|11
1612380050000|2021-02-03 19:20:50|446.63|442.63|446.59|442.59|446.66|442.66|446.59|442.59|9
1612380060000|2021-02-03 19:21:00|446.57|442.57|446.57|442.57|446.64|442.64|446.51|442.51|26
1612380070000|2021-02-03 19:21:10|446.58|442.58|446.53|442.53|446.58|442.58|446.53|442.53|11
1612380080000|2021-02-03 19:21:20|446.55|442.55|446.38|442.38|446.55|442.55|446.38|442.38|17
1612380090000|2021-02-03 19:21:30|446.37|442.37|445.88|441.88|446.37|442.37|445.86|441.86|22
1612380100000|2021-02-03 19:21:40|445.89|441.89|445.01|441.01|445.92|441.92|444.96|440.96|26
1612380110000|2021-02-03 19:21:50|444.99|440.99|445.3|441.3|445.33|441.33|444.99|440.99|21
1612380120000|2021-02-03 19:22:00|445.33|441.33|445.21|441.21|445.33|441.33|445.03|441.03|20
1612380130000|2021-02-03 19:22:10|445.22|441.22|445.09|441.09|445.26|441.26|445.09|441.09|23
1612380140000|2021-02-03 19:22:20|445.11|441.11|445.07|441.07|445.14|441.14|444.89|440.89|31
1612380150000|2021-02-03 19:22:30|445.08|441.08|445.36|441.36|445.36|441.36|445.04|441.04|30
1612380160000|2021-02-03 19:22:40|445.35|441.35|445.24|441.24|445.37|441.37|445.22|441.22|23
1612380170000|2021-02-03 19:22:50|445.12|441.12|445.28|441.28|445.28|441.28|445.09|441.09|27
1612380180000|2021-02-03 19:23:00|445.26|441.26|445.35|441.35|445.35|441.35|445.23|441.23|17
1612380190000|2021-02-03 19:23:10|445.34|441.34|445.38|441.38|445.43|441.43|445.34|441.34|18
1612380200000|2021-02-03 19:23:20|445.37|441.37|445.52|441.52|445.54|441.54|445.37|441.37|28
1612380210000|2021-02-03 19:23:30|445.53|441.53|445.54|441.54|445.57|441.57|445.42|441.42|25
1612380220000|2021-02-03 19:23:40|445.53|441.53|445.23|441.23|445.56|441.56|445.05|441.05|27
1612380230000|2021-02-03 19:23:50|445.2|441.2|444.94|440.94|445.2|441.2|444.94|440.94|20
1612380240000|2021-02-03 19:24:00|444.95|440.95|445.12|441.12|445.15|441.15|444.95|440.95|29
1612380250000|2021-02-03 19:24:10|445.11|441.11|445.09|441.09|445.13|441.13|445.07|441.07|22
1612380260000|2021-02-03 19:24:20|445.06|441.06|444.89|440.89|445.06|441.06|444.8|440.8|29
1612380270000|2021-02-03 19:24:30|444.9|440.9|444.94|440.94|445.01|441.01|444.89|440.89|27
1612380280000|2021-02-03 19:24:40|444.95|440.95|445.16|441.16|445.18|441.18|444.95|440.95|22
1612380290000|2021-02-03 19:24:50|445.2|441.2|445.23|441.23|445.24|441.24|445.17|441.17|18
1612380300000|2021-02-03 19:25:00|445.21|441.21|445.26|441.26|445.29|441.29|445.2|441.2|13
1612380310000|2021-02-03 19:25:10|445.25|441.25|445.57|441.57|445.57|441.57|445.23|441.23|18
1612380320000|2021-02-03 19:25:20|445.52|441.52|445.81|441.81|445.81|441.81|445.52|441.52|16
1612380330000|2021-02-03 19:25:30|445.8|441.8|445.23|441.23|445.81|441.81|445.21|441.21|26
1612380340000|2021-02-03 19:25:40|445.24|441.24|445.23|441.23|445.33|441.33|445.23|441.23|27
1612380350000|2021-02-03 19:25:50|445.22|441.22|445.32|441.32|445.32|441.32|445.22|441.22|19
1612380360000|2021-02-03 19:26:00|445.3|441.3|445.38|441.38|445.38|441.38|445.3|441.3|13
1612380370000|2021-02-03 19:26:10|445.36|441.36|445.58|441.58|445.58|441.58|445.36|441.36|14
1612380380000|2021-02-03 19:26:20|445.52|441.52|445.77|441.77|445.82|441.82|445.52|441.52|26
1612380390000|2021-02-03 19:26:30|445.78|441.78|444.99|440.99|445.78|441.78|444.99|440.99|17
1612380400000|2021-02-03 19:26:40|445.42|441.42|445.49|441.49|445.64|441.64|445.42|441.42|19
1612380410000|2021-02-03 19:26:50|445.52|441.52|445.59|441.59|445.59|441.59|445.5|441.5|17
1612380420000|2021-02-03 19:27:00|445.62|441.62|445.7|441.7|445.72|441.72|445.58|441.58|18
1612380430000|2021-02-03 19:27:10|445.68|441.68|445.49|441.49|445.7|441.7|445.46|441.46|22
1612380440000|2021-02-03 19:27:20|445.5|441.5|445.66|441.66|445.66|441.66|445.48|441.48|18
1612380450000|2021-02-03 19:27:30|445.69|441.69|445.61|441.61|445.72|441.72|445.55|441.55|23
1612380460000|2021-02-03 19:27:40|445.63|441.63|445.63|441.63|445.68|441.68|445.63|441.63|14
1612380470000|2021-02-03 19:27:50|445.65|441.65|445.6|441.6|445.65|441.65|445.6|441.6|16
1612380480000|2021-02-03 19:28:00|445.59|441.59|445.4|441.4|445.59|441.59|445.4|441.4|12
1612380490000|2021-02-03 19:28:10|445.43|441.43|445.5|441.5|445.53|441.53|445.43|441.43|19
1612380500000|2021-02-03 19:28:20|445.51|441.51|445.46|441.46|445.51|441.51|445.45|441.45|19
1612380510000|2021-02-03 19:28:30|445.45|441.45|445.44|441.44|445.5|441.5|445.38|441.38|18
1612380520000|2021-02-03 19:28:40|445.43|441.43|445.46|441.46|445.47|441.47|445.41|441.41|22
1612380530000|2021-02-03 19:28:50|445.45|441.45|445.42|441.42|445.45|441.45|445.42|441.42|8
1612380540000|2021-02-03 19:29:00|445.41|441.41|445.3|441.3|445.41|441.41|445.21|441.21|26
1612380550000|2021-02-03 19:29:10|445.29|441.29|445.34|441.34|445.38|441.38|445.29|441.29|23
1612380560000|2021-02-03 19:29:20|445.36|441.36|445.38|441.38|445.4|441.4|445.34|441.34|15
1612380570000|2021-02-03 19:29:30|445.39|441.39|445.42|441.42|445.43|441.43|445.39|441.39|16
1612380580000|2021-02-03 19:29:40|445.41|441.41|445.41|441.41|445.43|441.43|445.41|441.41|11
1612380590000|2021-02-03 19:29:50|445.42|441.42|445.43|441.43|445.45|441.45|445.4|441.4|15
1612380600000|2021-02-03 19:30:00|445.44|441.44|445.56|441.56|445.67|441.67|445.44|441.44|21
1612380610000|2021-02-03 19:30:10|445.52|441.52|445.49|441.49|445.55|441.55|445.44|441.44|20
1612380620000|2021-02-03 19:30:20|445.5|441.5|445.4|441.4|445.5|441.5|445.39|441.39|9
1612380630000|2021-02-03 19:30:30|445.36|441.36|445.26|441.26|445.36|441.36|445.22|441.22|23
1612380640000|2021-02-03 19:30:40|445.25|441.25|445.25|441.25|445.25|441.25|445.22|441.22|19
1612380650000|2021-02-03 19:30:50|445.24|441.24|445.04|441.04|445.24|441.24|445.04|441.04|23
1612380660000|2021-02-03 19:31:00|445.05|441.05|444.9|440.9|445.1|441.1|444.9|440.9|12
1612380670000|2021-02-03 19:31:10|444.93|440.93|445.01|441.01|445.01|441.01|444.93|440.93|17
1612380680000|2021-02-03 19:31:20|445.05|441.05|444.84|440.84|445.1|441.1|444.74|440.74|15
1612380690000|2021-02-03 19:31:30|444.82|440.82|444.81|440.81|444.82|440.82|444.74|440.74|25
1612380700000|2021-02-03 19:31:40|444.82|440.82|444.74|440.74|444.83|440.83|444.73|440.73|19
1612380710000|2021-02-03 19:31:50|444.75|440.75|444.66|440.66|444.76|440.76|444.61|440.61|24
1612380720000|2021-02-03 19:32:00|444.67|440.67|444.68|440.68|444.76|440.76|444.6|440.6|23
1612380730000|2021-02-03 19:32:10|444.67|440.67|444.65|440.65|444.68|440.68|444.65|440.65|11
1612380740000|2021-02-03 19:32:20|444.67|440.67|444.66|440.66|444.69|440.69|444.61|440.61|24
1612380750000|2021-02-03 19:32:30|444.67|440.67|444.49|440.49|444.71|440.71|444.49|440.49|15
1612380760000|2021-02-03 19:32:40|444.48|440.48|444.63|440.63|444.63|440.63|444.48|440.48|13
1612380770000|2021-02-03 19:32:50|444.6|440.6|444.67|440.67|444.67|440.67|444.53|440.53|18
1612380780000|2021-02-03 19:33:00|444.69|440.69|444.34|440.34|444.73|440.73|444.34|440.34|25
1612380790000|2021-02-03 19:33:10|444.29|440.29|443.95|439.95|444.29|440.29|443.74|439.74|32
1612380800000|2021-02-03 19:33:20|443.92|439.92|443.97|439.97|443.97|439.97|443.89|439.89|17
1612380810000|2021-02-03 19:33:30|443.96|439.96|444.22|440.22|444.29|440.29|443.96|439.96|29
1612380820000|2021-02-03 19:33:40|444.21|440.21|444.27|440.27|444.27|440.27|444.14|440.14|17
1612380830000|2021-02-03 19:33:50|444.26|440.26|444.31|440.31|444.31|440.31|444.24|440.24|11
1612380840000|2021-02-03 19:34:00|444.3|440.3|444.44|440.44|444.48|440.48|444.3|440.3|17
1612380850000|2021-02-03 19:34:10|444.5|440.5|444.34|440.34|444.5|440.5|444.3|440.3|7
1612380860000|2021-02-03 19:34:20|444.36|440.36|444.38|440.38|444.46|440.46|444.28|440.28|17
1612380870000|2021-02-03 19:34:30|444.39|440.39|444.81|440.81|444.81|440.81|444.39|440.39|21
1612380880000|2021-02-03 19:34:40|444.8|440.8|444.33|440.33|444.81|440.81|444.25|440.25|26
1612380890000|2021-02-03 19:34:50|444.28|440.28|444.31|440.31|444.32|440.32|444.27|440.27|9
1612380900000|2021-02-03 19:35:00|444.32|440.32|444.71|440.71|444.74|440.74|444.32|440.32|20
1612380910000|2021-02-03 19:35:10|444.72|440.72|444.75|440.75|444.75|440.75|444.71|440.71|14
1612380920000|2021-02-03 19:35:20|444.76|440.76|444.69|440.69|444.8|440.8|444.62|440.62|23
1612380930000|2021-02-03 19:35:30|444.73|440.73|444.64|440.64|444.75|440.75|444.56|440.56|20
1612380940000|2021-02-03 19:35:40|444.66|440.66|444.7|440.7|444.7|440.7|444.61|440.61|25
1612380950000|2021-02-03 19:35:50|444.69|440.69|444.77|440.77|444.77|440.77|444.69|440.69|17
1612380960000|2021-02-03 19:36:00|444.75|440.75|444.84|440.84|444.89|440.89|444.69|440.69|17
1612380970000|2021-02-03 19:36:10|444.92|440.92|444.92|440.92|444.97|440.97|444.9|440.9|21
1612380980000|2021-02-03 19:36:20|444.9|440.9|444.96|440.96|444.96|440.96|444.85|440.85|15
1612380990000|2021-02-03 19:36:30|444.95|440.95|444.91|440.91|444.97|440.97|444.89|440.89|16
1612381000000|2021-02-03 19:36:40|444.9|440.9|444.72|440.72|444.9|440.9|444.71|440.71|12
1612381010000|2021-02-03 19:36:50|444.75|440.75|444.78|440.78|444.78|440.78|444.7|440.7|24
1612381020000|2021-02-03 19:37:00|444.79|440.79|444.96|440.96|444.97|440.97|444.79|440.79|19
1612381030000|2021-02-03 19:37:10|444.94|440.94|445.1|441.1|445.12|441.12|444.92|440.92|18
1612381040000|2021-02-03 19:37:20|445.09|441.09|445.02|441.02|445.1|441.1|445.02|441.02|14
1612381050000|2021-02-03 19:37:30|445|441|444.86|440.86|445|441|444.81|440.81|20
1612381060000|2021-02-03 19:37:40|444.87|440.87|444.8|440.8|444.87|440.87|444.76|440.76|18
1612381070000|2021-02-03 19:37:50|444.81|440.81|444.64|440.64|444.81|440.81|444.62|440.62|14
1612381080000|2021-02-03 19:38:00|444.63|440.63|444.61|440.61|444.68|440.68|444.59|440.59|15
1612381090000|2021-02-03 19:38:10|444.62|440.62|444.67|440.67|444.69|440.69|444.58|440.58|23
1612381100000|2021-02-03 19:38:20|444.68|440.68|445.06|441.06|445.06|441.06|444.66|440.66|25
1612381110000|2021-02-03 19:38:30|445.09|441.09|445.15|441.15|445.15|441.15|445.05|441.05|18
1612381120000|2021-02-03 19:38:40|445.19|441.19|445.33|441.33|445.33|441.33|445.19|441.19|10
1612381130000|2021-02-03 19:38:50|445.35|441.35|445.67|441.67|445.73|441.73|445.35|441.35|21
1612381140000|2021-02-03 19:39:00|445.66|441.66|445.77|441.77|445.79|441.79|445.46|441.46|17
1612381150000|2021-02-03 19:39:10|445.76|441.76|445.77|441.77|445.77|441.77|445.76|441.76|2
1612381160000|2021-02-03 19:39:20|445.76|441.76|445.78|441.78|445.78|441.78|445.73|441.73|8
1612381170000|2021-02-03 19:39:30|445.76|441.76|445.34|441.34|445.76|441.76|445.34|441.34|19
1612381180000|2021-02-03 19:39:40|445.33|441.33|445.31|441.31|445.36|441.36|445.25|441.25|19
1612381190000|2021-02-03 19:39:50|445.32|441.32|445.45|441.45|445.47|441.47|445.32|441.32|12
1612381200000|2021-02-03 19:40:00|445.47|441.47|445.53|441.53|445.55|441.55|445.41|441.41|16
1612381210000|2021-02-03 19:40:10|445.52|441.52|445.14|441.14|445.52|441.52|445.07|441.07|21
1612381220000|2021-02-03 19:40:20|445.15|441.15|445.29|441.29|445.29|441.29|445.15|441.15|13
1612381230000|2021-02-03 19:40:30|445.3|441.3|445.35|441.35|445.39|441.39|445.22|441.22|20
1612381240000|2021-02-03 19:40:40|445.34|441.34|445.26|441.26|445.39|441.39|445.26|441.26|21
1612381250000|2021-02-03 19:40:50|445.25|441.25|445.3|441.3|445.37|441.37|445.25|441.25|16
1612381260000|2021-02-03 19:41:00|445.29|441.29|445.28|441.28|445.32|441.32|445.23|441.23|11
1612381270000|2021-02-03 19:41:10|445.26|441.26|445.24|441.24|445.27|441.27|445.24|441.24|10
1612381280000|2021-02-03 19:41:20|445.25|441.25|445.35|441.35|445.4|441.4|445.24|441.24|14
1612381290000|2021-02-03 19:41:30|445.34|441.34|445.62|441.62|445.62|441.62|445.34|441.34|22
1612381300000|2021-02-03 19:41:40|445.56|441.56|445.43|441.43|445.56|441.56|445.31|441.31|22
1612381310000|2021-02-03 19:41:50|445.44|441.44|445.5|441.5|445.5|441.5|445.41|441.41|18
1612381320000|2021-02-03 19:42:00|445.51|441.51|445.42|441.42|445.53|441.53|445.42|441.42|23
1612381330000|2021-02-03 19:42:10|445.45|441.45|445.43|441.43|445.45|441.45|445.4|441.4|11
1612381340000|2021-02-03 19:42:20|445.36|441.36|445.27|441.27|445.41|441.41|445.27|441.27|15
1612381350000|2021-02-03 19:42:30|445.26|441.26|445.36|441.36|445.36|441.36|445.15|441.15|25
1612381360000|2021-02-03 19:42:40|445.32|441.32|445.09|441.09|445.32|441.32|445.09|441.09|21
1612381370000|2021-02-03 19:42:50|445.08|441.08|445.11|441.11|445.15|441.15|445.08|441.08|21
1612381380000|2021-02-03 19:43:00|445.13|441.13|444.98|440.98|445.13|441.13|444.97|440.97|25
1612381390000|2021-02-03 19:43:10|444.97|440.97|444.98|440.98|445.03|441.03|444.94|440.94|16
1612381400000|2021-02-03 19:43:20|444.99|440.99|444.84|440.84|445.01|441.01|444.75|440.75|31
1612381410000|2021-02-03 19:43:30|444.86|440.86|444.8|440.8|444.86|440.86|444.77|440.77|20
1612381420000|2021-02-03 19:43:40|444.78|440.78|444.68|440.68|444.81|440.81|444.66|440.66|16
1612381430000|2021-02-03 19:43:50|444.67|440.67|444.68|440.68|444.71|440.71|444.65|440.65|20
1612381440000|2021-02-03 19:44:00|444.7|440.7|444.71|440.71|444.71|440.71|444.67|440.67|12
1612381450000|2021-02-03 19:44:10|444.7|440.7|444.68|440.68|444.73|440.73|444.65|440.65|14
1612381460000|2021-02-03 19:44:20|444.67|440.67|444.47|440.47|444.7|440.7|444.43|440.43|19
1612381470000|2021-02-03 19:44:30|444.55|440.55|444.53|440.53|444.62|440.62|444.47|440.47|26
1612381480000|2021-02-03 19:44:40|444.52|440.52|444.67|440.67|444.81|440.81|444.52|440.52|21
1612381490000|2021-02-03 19:44:50|444.68|440.68|444.78|440.78|444.8|440.8|444.6|440.6|13
1612381500000|2021-02-03 19:45:00|444.66|440.66|444.88|440.88|444.98|440.98|444.66|440.66|19
1612381510000|2021-02-03 19:45:10|444.86|440.86|444.74|440.74|444.9|440.9|444.74|440.74|16
1612381520000|2021-02-03 19:45:20|444.82|440.82|445.06|441.06|445.07|441.07|444.82|440.82|20
1612381530000|2021-02-03 19:45:30|445.04|441.04|444.91|440.91|445.06|441.06|444.73|440.73|15
1612381540000|2021-02-03 19:45:40|444.89|440.89|445.08|441.08|445.08|441.08|444.86|440.86|22
1612381550000|2021-02-03 19:45:50|445.07|441.07|445.1|441.1|445.12|441.12|445.07|441.07|17
1612381560000|2021-02-03 19:46:00|445.11|441.11|444.92|440.92|445.11|441.11|444.9|440.9|22
1612381570000|2021-02-03 19:46:10|444.94|440.94|445.15|441.15|445.18|441.18|444.92|440.92|28
1612381580000|2021-02-03 19:46:20|445.24|441.24|445.24|441.24|445.25|441.25|445.2|441.2|12
1612381590000|2021-02-03 19:46:30|445.22|441.22|445.2|441.2|445.25|441.25|445.15|441.15|23
1612381600000|2021-02-03 19:46:40|445.15|441.15|445.56|441.56|445.56|441.56|445.15|441.15|21
1612381610000|2021-02-03 19:46:50|445.54|441.54|445.54|441.54|445.55|441.55|445.52|441.52|13
1612381620000|2021-02-03 19:47:00|445.55|441.55|445.56|441.56|445.56|441.56|445.54|441.54|8
1612381630000|2021-02-03 19:47:10|445.59|441.59|445.56|441.56|445.6|441.6|445.56|441.56|10
1612381640000|2021-02-03 19:47:20|445.6|441.6|445.59|441.59|445.64|441.64|445.56|441.56|12
1612381650000|2021-02-03 19:47:30|445.6|441.6|445.72|441.72|445.73|441.73|445.56|441.56|21
1612381660000|2021-02-03 19:47:40|445.73|441.73|445.8|441.8|445.8|441.8|445.7|441.7|12
1612381670000|2021-02-03 19:47:50|445.81|441.81|445.8|441.8|445.82|441.82|445.76|441.76|16
1612381680000|2021-02-03 19:48:00|445.79|441.79|445.88|441.88|445.88|441.88|445.77|441.77|18
1612381690000|2021-02-03 19:48:10|445.87|441.87|445.89|441.89|445.89|441.89|445.87|441.87|9
1612381700000|2021-02-03 19:48:20|445.88|441.88|445.87|441.87|445.88|441.88|445.87|441.87|4
1612381710000|2021-02-03 19:48:30|445.89|441.89|445.66|441.66|445.89|441.89|445.61|441.61|24
1612381720000|2021-02-03 19:48:40|445.68|441.68|445.78|441.78|445.8|441.8|445.68|441.68|21
1612381730000|2021-02-03 19:48:50|445.8|441.8|445.75|441.75|445.81|441.81|445.74|441.74|10
1612381740000|2021-02-03 19:49:00|445.77|441.77|445.93|441.93|445.93|441.93|445.77|441.77|19
1612381750000|2021-02-03 19:49:10|445.94|441.94|446|442|446.07|442.07|445.94|441.94|20
1612381760000|2021-02-03 19:49:20|446.01|442.01|445.89|441.89|446.02|442.02|445.88|441.88|17
1612381770000|2021-02-03 19:49:30|445.88|441.88|445.78|441.78|445.89|441.89|445.78|441.78|10
1612381780000|2021-02-03 19:49:40|445.79|441.79|445.64|441.64|445.84|441.84|445.6|441.6|30
1612381790000|2021-02-03 19:49:50|445.63|441.63|445.59|441.59|445.64|441.64|445.59|441.59|8
1612381800000|2021-02-03 19:50:00|445.57|441.57|445.54|441.54|445.57|441.57|445.51|441.51|12
1612381810000|2021-02-03 19:50:10|445.53|441.53|445.52|441.52|445.55|441.55|445.51|441.51|8
1612381820000|2021-02-03 19:50:20|445.51|441.51|445.62|441.62|445.63|441.63|445.51|441.51|14
1612381830000|2021-02-03 19:50:30|445.61|441.61|445.57|441.57|445.63|441.63|445.57|441.57|13
1612381840000|2021-02-03 19:50:40|445.51|441.51|445.57|441.57|445.58|441.58|445.51|441.51|5
1612381850000|2021-02-03 19:50:50|445.58|441.58|445.53|441.53|445.59|441.59|445.51|441.51|16
1612381860000|2021-02-03 19:51:00|445.54|441.54|445.52|441.52|445.54|441.54|445.51|441.51|8
1612381870000|2021-02-03 19:51:10|445.53|441.53|445.27|441.27|445.53|441.53|445.26|441.26|19
1612381880000|2021-02-03 19:51:20|445.26|441.26|445.09|441.09|445.27|441.27|445.02|441.02|25
1612381890000|2021-02-03 19:51:30|445.07|441.07|445.02|441.02|445.07|441.07|445.01|441.01|9
1612381900000|2021-02-03 19:51:40|445.01|441.01|444.97|440.97|445.02|441.02|444.9|440.9|20
1612381910000|2021-02-03 19:51:50|444.98|440.98|444.99|440.99|445.01|441.01|444.97|440.97|15
1612381920000|2021-02-03 19:52:00|445|441|445.1|441.1|445.11|441.11|444.98|440.98|17
1612381930000|2021-02-03 19:52:10|445.11|441.11|445.1|441.1|445.13|441.13|445.04|441.04|19
1612381940000|2021-02-03 19:52:20|445.05|441.05|445.23|441.23|445.25|441.25|445.05|441.05|10
1612381950000|2021-02-03 19:52:30|445.24|441.24|445.19|441.19|445.24|441.24|445.13|441.13|15
1612381960000|2021-02-03 19:52:40|445.22|441.22|445.34|441.34|445.35|441.35|445.21|441.21|15
1612381970000|2021-02-03 19:52:50|445.32|441.32|445.36|441.36|445.39|441.39|445.32|441.32|17
1612381980000|2021-02-03 19:53:00|445.37|441.37|445.51|441.51|445.6|441.6|445.35|441.35|29
1612381990000|2021-02-03 19:53:10|445.5|441.5|445.61|441.61|445.64|441.64|445.5|441.5|19
1612382000000|2021-02-03 19:53:20|445.62|441.62|445.57|441.57|445.62|441.62|445.54|441.54|17
1612382010000|2021-02-03 19:53:30|445.56|441.56|445.63|441.63|445.63|441.63|445.54|441.54|16
1612382020000|2021-02-03 19:53:40|445.64|441.64|445.34|441.34|445.65|441.65|445.31|441.31|23
1612382030000|2021-02-03 19:53:50|445.36|441.36|445.4|441.4|445.41|441.41|445.34|441.34|26
1612382040000|2021-02-03 19:54:00|445.39|441.39|445.45|441.45|445.58|441.58|445.39|441.39|23
1612382050000|2021-02-03 19:54:10|445.27|441.27|445.44|441.44|445.47|441.47|445.27|441.27|25
1612382060000|2021-02-03 19:54:20|445.45|441.45|445.37|441.37|445.45|441.45|445.37|441.37|18
1612382070000|2021-02-03 19:54:30|445.38|441.38|445.31|441.31|445.43|441.43|445.23|441.23|28
1612382080000|2021-02-03 19:54:40|445.3|441.3|445.25|441.25|445.32|441.32|445.21|441.21|23
1612382090000|2021-02-03 19:54:50|445.24|441.24|445.26|441.26|445.29|441.29|445.21|441.21|15
1612382100000|2021-02-03 19:55:00|445.25|441.25|445.17|441.17|445.25|441.25|445.12|441.12|15
1612382110000|2021-02-03 19:55:10|445.18|441.18|445.18|441.18|445.22|441.22|445.14|441.14|13
1612382120000|2021-02-03 19:55:20|445.17|441.17|445.12|441.12|445.17|441.17|445.12|441.12|7
1612382130000|2021-02-03 19:55:30|445.15|441.15|444.65|440.65|445.15|441.15|444.65|440.65|23
1612382140000|2021-02-03 19:55:40|444.61|440.61|444.54|440.54|444.61|440.61|444.53|440.53|11
1612382150000|2021-02-03 19:55:50|444.53|440.53|444.41|440.41|444.58|440.58|444.41|440.41|14
1612382160000|2021-02-03 19:56:00|444.38|440.38|444.29|440.29|444.4|440.4|444.01|440.01|26
1612382170000|2021-02-03 19:56:10|444.12|440.12|443.96|439.96|444.31|440.31|443.96|439.96|24
1612382180000|2021-02-03 19:56:20|443.97|439.97|444.11|440.11|444.12|440.12|443.97|439.97|23
1612382190000|2021-02-03 19:56:30|444.07|440.07|443.9|439.9|444.07|440.07|443.81|439.81|28
1612382200000|2021-02-03 19:56:40|443.89|439.89|444.01|440.01|444.01|440.01|443.88|439.88|18
1612382210000|2021-02-03 19:56:50|444.02|440.02|444.21|440.21|444.25|440.25|444.02|440.02|26
1612382220000|2021-02-03 19:57:00|444.22|440.22|444.32|440.32|444.36|440.36|444.1|440.1|30
1612382230000|2021-02-03 19:57:10|444.33|440.33|444.42|440.42|444.49|440.49|444.33|440.33|17
1612382240000|2021-02-03 19:57:20|444.43|440.43|444.23|440.23|444.47|440.47|444.19|440.19|29
1612382250000|2021-02-03 19:57:30|444.22|440.22|444.17|440.17|444.22|440.22|444.13|440.13|16
1612382260000|2021-02-03 19:57:40|444.15|440.15|444.11|440.11|444.2|440.2|443.97|439.97|18
1612382270000|2021-02-03 19:57:50|444.12|440.12|444.19|440.19|444.23|440.23|444.06|440.06|22
1612382280000|2021-02-03 19:58:00|444.22|440.22|443.89|439.89|444.24|440.24|443.82|439.82|28
1612382290000|2021-02-03 19:58:10|443.9|439.9|443.86|439.86|443.9|439.9|443.81|439.81|20
1612382300000|2021-02-03 19:58:20|443.87|439.87|443.87|439.87|443.91|439.91|443.79|439.79|29
1612382310000|2021-02-03 19:58:30|443.86|439.86|443.89|439.89|443.89|439.89|443.81|439.81|28
1612382320000|2021-02-03 19:58:40|443.91|439.91|444.18|440.18|444.27|440.27|443.89|439.89|31
1612382330000|2021-02-03 19:58:50|444.25|440.25|444.05|440.05|444.3|440.3|444.05|440.05|33
1612382340000|2021-02-03 19:59:00|444.04|440.04|444.09|440.09|444.1|440.1|444.02|440.02|30
1612382350000|2021-02-03 19:59:10|444.11|440.11|444.12|440.12|444.12|440.12|444.1|440.1|9
1612382360000|2021-02-03 19:59:20|444.11|440.11|444.27|440.27|444.29|440.29|444.1|440.1|26
1612382370000|2021-02-03 19:59:30|444.24|440.24|444.26|440.26|444.29|440.29|444.21|440.21|31
1612382380000|2021-02-03 19:59:40|444.25|440.25|444.24|440.24|444.31|440.31|444.07|440.07|26
1612382390000|2021-02-03 19:59:50|444.21|440.21|444.13|440.13|444.28|440.28|444.11|440.11|25
1612382400000|2021-02-03 20:00:00|444.11|440.11|444.11|440.11|444.14|440.14|444.05|440.05|24
1612382410000|2021-02-03 20:00:10|444.08|440.08|443.94|439.94|444.09|440.09|443.92|439.92|24
1612382420000|2021-02-03 20:00:20|443.89|439.89|443.86|439.86|444.01|440.01|443.78|439.78|29
1612382430000|2021-02-03 20:00:30|443.85|439.85|443.67|439.67|443.86|439.86|443.6|439.6|28
1612382440000|2021-02-03 20:00:40|443.64|439.64|443.57|439.57|443.68|439.68|443.57|439.57|20
1612382450000|2021-02-03 20:00:50|443.6|439.6|443.53|439.53|443.61|439.61|443.52|439.52|15
1612382460000|2021-02-03 20:01:00|443.54|439.54|443.52|439.52|443.57|439.57|443.52|439.52|16
1612382470000|2021-02-03 20:01:10|443.53|439.53|443.31|439.31|443.53|439.53|443.31|439.31|13
1612382480000|2021-02-03 20:01:20|443.3|439.3|443.21|439.21|443.3|439.3|443.2|439.2|23
1612382490000|2021-02-03 20:01:30|443.2|439.2|443.01|439.01|443.2|439.2|442.94|438.94|16
1612382500000|2021-02-03 20:01:40|443.03|439.03|443.13|439.13|443.17|439.17|443|439|29
1612382510000|2021-02-03 20:01:50|443.14|439.14|443.1|439.1|443.22|439.22|443.09|439.09|30
1612382520000|2021-02-03 20:02:00|443.16|439.16|442.99|438.99|443.18|439.18|442.96|438.96|28
1612382530000|2021-02-03 20:02:10|442.98|438.98|443.01|439.01|443.02|439.02|442.96|438.96|20
1612382540000|2021-02-03 20:02:20|443|439|443|439|443.02|439.02|442.89|438.89|17
1612382550000|2021-02-03 20:02:30|443.01|439.01|442.94|438.94|443.02|439.02|442.94|438.94|24
1612382560000|2021-02-03 20:02:40|442.9|438.9|442.86|438.86|442.92|438.92|442.85|438.85|14
1612382570000|2021-02-03 20:02:50|442.85|438.85|442.71|438.71|442.86|438.86|442.62|438.62|20
1612382580000|2021-02-03 20:03:00|442.73|438.73|442.91|438.91|443.02|439.02|442.73|438.73|31
1612382590000|2021-02-03 20:03:10|442.93|438.93|442.7|438.7|442.93|438.93|442.69|438.69|27
1612382600000|2021-02-03 20:03:20|442.71|438.71|442.34|438.34|442.74|438.74|442.3|438.3|28
1612382610000|2021-02-03 20:03:30|442.38|438.38|442.44|438.44|442.45|438.45|442.27|438.27|31
1612382620000|2021-02-03 20:03:40|442.45|438.45|442.33|438.33|442.45|438.45|442.31|438.31|15
1612382630000|2021-02-03 20:03:50|442.31|438.31|442.34|438.34|442.34|438.34|442.23|438.23|15
1612382640000|2021-02-03 20:04:00|442.35|438.35|442.52|438.52|442.61|438.61|442.35|438.35|21
1612382650000|2021-02-03 20:04:10|442.48|438.48|442.52|438.52|442.55|438.55|442.48|438.48|23
1612382660000|2021-02-03 20:04:20|442.51|438.51|442.83|438.83|442.83|438.83|442.51|438.51|27
1612382670000|2021-02-03 20:04:30|442.82|438.82|443.12|439.12|443.12|439.12|442.82|438.82|33
1612382680000|2021-02-03 20:04:40|443.13|439.13|443.29|439.29|443.3|439.3|443.13|439.13|24
1612382690000|2021-02-03 20:04:50|443.13|439.13|443.17|439.17|443.19|439.19|442.87|438.87|29
1612382700000|2021-02-03 20:05:00|443.14|439.14|442.56|438.56|443.14|439.14|442.49|438.49|31
1612382710000|2021-02-03 20:05:10|442.57|438.57|442.73|438.73|442.77|438.77|442.57|438.57|34
1612382720000|2021-02-03 20:05:20|442.7|438.7|442.9|438.9|442.98|438.98|442.55|438.55|36
1612382730000|2021-02-03 20:05:30|442.91|438.91|442.96|438.96|442.97|438.97|442.91|438.91|17
1612382740000|2021-02-03 20:05:40|442.95|438.95|442.98|438.98|443.01|439.01|442.95|438.95|26
1612382750000|2021-02-03 20:05:50|442.99|438.99|442.98|438.98|443|439|442.97|438.97|21
1612382760000|2021-02-03 20:06:00|442.99|438.99|442.93|438.93|442.99|438.99|442.9|438.9|9
1612382770000|2021-02-03 20:06:10|442.95|438.95|442.96|438.96|442.97|438.97|442.95|438.95|7
1612382780000|2021-02-03 20:06:20|442.95|438.95|442.81|438.81|443.04|439.04|442.8|438.8|22
1612382790000|2021-02-03 20:06:30|442.78|438.78|442.81|438.81|442.82|438.82|442.72|438.72|27
1612382800000|2021-02-03 20:06:40|442.8|438.8|442.92|438.92|442.94|438.94|442.78|438.78|25
1612382810000|2021-02-03 20:06:50|442.93|438.93|442.81|438.81|442.93|438.93|442.8|438.8|24
1612382820000|2021-02-03 20:07:00|442.83|438.83|442.89|438.89|443.06|439.06|442.82|438.82|32
1612382830000|2021-02-03 20:07:10|442.95|438.95|443.19|439.19|443.19|439.19|442.89|438.89|24
1612382840000|2021-02-03 20:07:20|443.12|439.12|443.11|439.11|443.29|439.29|443.09|439.09|31
1612382850000|2021-02-03 20:07:30|443.23|439.23|443.49|439.49|443.54|439.54|443.23|439.23|18
1612382860000|2021-02-03 20:07:40|443.53|439.53|443.52|439.52|443.65|439.65|443.43|439.43|29
1612382870000|2021-02-03 20:07:50|443.56|439.56|443.68|439.68|443.7|439.7|443.56|439.56|16
1612382880000|2021-02-03 20:08:00|443.69|439.69|443.61|439.61|443.73|439.73|443.59|439.59|27
1612382890000|2021-02-03 20:08:10|443.59|439.59|443.57|439.57|443.6|439.6|443.55|439.55|22
1612382900000|2021-02-03 20:08:20|443.55|439.55|443.61|439.61|443.62|439.62|443.53|439.53|13
1612382910000|2021-02-03 20:08:30|443.62|439.62|443.62|439.62|443.64|439.64|443.6|439.6|12
1612382920000|2021-02-03 20:08:40|443.63|439.63|443.58|439.58|443.63|439.63|443.58|439.58|9
1612382930000|2021-02-03 20:08:50|443.59|439.59|443.59|439.59|443.62|439.62|443.58|439.58|14
1612382940000|2021-02-03 20:09:00|443.62|439.62|443.32|439.32|443.62|439.62|443.32|439.32|24
1612382950000|2021-02-03 20:09:10|443.34|439.34|443.41|439.41|443.43|439.43|443.34|439.34|19
1612382960000|2021-02-03 20:09:20|443.42|439.42|443.6|439.6|443.6|439.6|443.42|439.42|22
1612382970000|2021-02-03 20:09:30|443.59|439.59|443.58|439.58|443.6|439.6|443.57|439.57|11
1612382980000|2021-02-03 20:09:40|443.57|439.57|443.53|439.53|443.57|439.57|443.47|439.47|8
1612382990000|2021-02-03 20:09:50|443.52|439.52|443.7|439.7|443.74|439.74|443.5|439.5|19
1612383000000|2021-02-03 20:10:00|443.71|439.71|443.68|439.68|443.72|439.72|443.65|439.65|9
1612383010000|2021-02-03 20:10:10|443.65|439.65|443.63|439.63|443.68|439.68|443.59|439.59|27
1612383020000|2021-02-03 20:10:20|443.64|439.64|443.64|439.64|443.64|439.64|443.62|439.62|13
1612383030000|2021-02-03 20:10:30|443.63|439.63|443.73|439.73|443.74|439.74|443.59|439.59|16
1612383040000|2021-02-03 20:10:40|443.74|439.74|443.77|439.77|443.77|439.77|443.71|439.71|18
1612383050000|2021-02-03 20:10:50|443.73|439.73|443.78|439.78|443.8|439.8|443.73|439.73|11
1612383060000|2021-02-03 20:11:00|443.8|439.8|443.71|439.71|443.85|439.85|443.7|439.7|14
1612383070000|2021-02-03 20:11:10|443.7|439.7|443.69|439.69|443.73|439.73|443.68|439.68|16
1612383080000|2021-02-03 20:11:20|443.68|439.68|443.74|439.74|443.74|439.74|443.65|439.65|20
1612383090000|2021-02-03 20:11:30|443.73|439.73|443.72|439.72|443.73|439.73|443.71|439.71|14
1612383100000|2021-02-03 20:11:40|443.71|439.71|443.72|439.72|443.73|439.73|443.7|439.7|13
1612383110000|2021-02-03 20:11:50|443.73|439.73|443.73|439.73|443.73|439.73|443.72|439.72|13
1612383120000|2021-02-03 20:12:00|443.72|439.72|443.51|439.51|443.73|439.73|443.51|439.51|11
1612383130000|2021-02-03 20:12:10|443.53|439.53|443.6|439.6|443.61|439.61|443.5|439.5|16
1612383140000|2021-02-03 20:12:20|443.62|439.62|443.69|439.69|443.7|439.7|443.56|439.56|27
1612383150000|2021-02-03 20:12:30|443.7|439.7|443.68|439.68|443.7|439.7|443.68|439.68|14
1612383160000|2021-02-03 20:12:40|443.73|439.73|443.7|439.7|443.73|439.73|443.69|439.69|16
1612383170000|2021-02-03 20:12:50|443.72|439.72|443.76|439.76|443.78|439.78|443.68|439.68|18
1612383180000|2021-02-03 20:13:00|443.73|439.73|443.68|439.68|443.73|439.73|443.68|439.68|16
1612383190000|2021-02-03 20:13:10|443.72|439.72|443.61|439.61|443.72|439.72|443.61|439.61|19
1612383200000|2021-02-03 20:13:20|443.63|439.63|443.62|439.62|443.63|439.63|443.61|439.61|6
1612383210000|2021-02-03 20:13:30|443.61|439.61|443.63|439.63|443.63|439.63|443.59|439.59|10
1612383220000|2021-02-03 20:13:40|443.62|439.62|443.5|439.5|443.62|439.62|443.49|439.49|7
1612383230000|2021-02-03 20:13:50|443.53|439.53|443.58|439.58|443.59|439.59|443.48|439.48|15
1612383240000|2021-02-03 20:14:00|443.57|439.57|443.52|439.52|443.57|439.57|443.5|439.5|16
1612383250000|2021-02-03 20:14:10|443.56|439.56|443.62|439.62|443.64|439.64|443.56|439.56|15
1612383260000|2021-02-03 20:14:20|443.64|439.64|443.63|439.63|443.64|439.64|443.63|439.63|2
1612383270000|2021-02-03 20:14:30|443.64|439.64|443.61|439.61|443.64|439.64|443.61|439.61|3
1612383280000|2021-02-03 20:14:40|443.62|439.62|443.62|439.62|443.65|439.65|443.61|439.61|7
1612383290000|2021-02-03 20:14:50|443.64|439.64|443.62|439.62|443.64|439.64|443.62|439.62|2
1612383300000|2021-02-03 20:15:00|443.64|439.64|443.91|439.91|443.91|439.91|443.64|439.64|12
1612383310000|2021-02-03 20:15:10|443.86|439.86|443.77|439.77|443.9|439.9|443.68|439.68|23
1612383320000|2021-02-03 20:15:20|443.78|439.78|443.89|439.89|443.94|439.94|443.68|439.68|13
1612383330000|2021-02-03 20:15:30|443.95|439.95|444.14|440.14|444.34|440.34|443.87|439.87|27
1612383340000|2021-02-03 20:15:40|444.15|440.15|444.43|440.43|444.43|440.43|444.12|440.12|15
1612383350000|2021-02-03 20:15:50|444.42|440.42|444.43|440.43|444.43|440.43|444.42|440.42|2
1612383360000|2021-02-03 20:16:00|444.45|440.45|444.43|440.43|444.45|440.45|444.43|440.43|2
1612383370000|2021-02-03 20:16:10|444.49|440.49|444.48|440.48|444.53|440.53|444.45|440.45|15
1612383380000|2021-02-03 20:16:20|444.46|440.46|444.46|440.46|444.49|440.49|444.45|440.45|11
1612383390000|2021-02-03 20:16:30|444.6|440.6|444.78|440.78|444.81|440.81|444.59|440.59|24
1612383400000|2021-02-03 20:16:40|444.77|440.77|444.83|440.83|444.83|440.83|444.77|440.77|22
1612383410000|2021-02-03 20:16:50|444.81|440.81|444.82|440.82|444.83|440.83|444.77|440.77|24
1612383420000|2021-02-03 20:17:00|444.76|440.76|444.9|440.9|444.9|440.9|444.76|440.76|22
1612383430000|2021-02-03 20:17:10|444.89|440.89|444.87|440.87|444.89|440.89|444.87|440.87|5
1612383440000|2021-02-03 20:17:20|444.86|440.86|444.81|440.81|444.86|440.86|444.71|440.71|26
1612383450000|2021-02-03 20:17:30|444.83|440.83|444.81|440.81|444.84|440.84|444.77|440.77|27
1612383460000|2021-02-03 20:17:40|444.82|440.82|444.81|440.81|444.85|440.85|444.79|440.79|23
1612383470000|2021-02-03 20:17:50|444.8|440.8|444.85|440.85|444.87|440.87|444.79|440.79|10
1612383480000|2021-02-03 20:18:00|444.86|440.86|444.83|440.83|444.88|440.88|444.83|440.83|16
1612383490000|2021-02-03 20:18:10|444.85|440.85|444.69|440.69|444.85|440.85|444.67|440.67|21
1612383500000|2021-02-03 20:18:20|444.68|440.68|444.72|440.72|444.72|440.72|444.68|440.68|14
1612383510000|2021-02-03 20:18:30|444.71|440.71|444.7|440.7|444.71|440.71|444.69|440.69|6
1612383520000|2021-02-03 20:18:40|444.72|440.72|444.73|440.73|444.75|440.75|444.72|440.72|15
1612383530000|2021-02-03 20:18:50|444.74|440.74|444.72|440.72|444.75|440.75|444.67|440.67|13
1612383540000|2021-02-03 20:19:00|444.75|440.75|444.78|440.78|444.78|440.78|444.75|440.75|11
1612383550000|2021-02-03 20:19:10|444.79|440.79|444.66|440.66|444.81|440.81|444.66|440.66|20
1612383560000|2021-02-03 20:19:20|444.65|440.65|444.67|440.67|444.68|440.68|444.65|440.65|7
1612383570000|2021-02-03 20:19:30|444.65|440.65|444.64|440.64|444.65|440.65|444.63|440.63|4
1612383580000|2021-02-03 20:19:40|444.62|440.62|444.62|440.62|444.63|440.63|444.62|440.62|3
1612383590000|2021-02-03 20:19:50|444.63|440.63|444.54|440.54|444.63|440.63|444.54|440.54|8
1612383600000|2021-02-03 20:20:00|444.55|440.55|444.59|440.59|444.6|440.6|444.36|440.36|25
1612383610000|2021-02-03 20:20:10|444.57|440.57|444.5|440.5|444.59|440.59|444.49|440.49|22
1612383620000|2021-02-03 20:20:20|444.52|440.52|444.5|440.5|444.52|440.52|444.48|440.48|17
1612383630000|2021-02-03 20:20:30|444.46|440.46|444.41|440.41|444.49|440.49|444.41|440.41|14
1612383640000|2021-02-03 20:20:40|444.43|440.43|444.44|440.44|444.55|440.55|444.39|440.39|16
1612383650000|2021-02-03 20:20:50|444.41|440.41|444.45|440.45|444.51|440.51|444.36|440.36|24
1612383660000|2021-02-03 20:21:00|444.44|440.44|444.49|440.49|444.53|440.53|444.35|440.35|20
1612383670000|2021-02-03 20:21:10|444.5|440.5|444.51|440.51|444.58|440.58|444.48|440.48|25
1612383680000|2021-02-03 20:21:20|444.5|440.5|444.77|440.77|444.78|440.78|444.5|440.5|25
1612383690000|2021-02-03 20:21:30|444.79|440.79|444.62|440.62|444.79|440.79|444.51|440.51|22
1612383700000|2021-02-03 20:21:40|444.6|440.6|444.53|440.53|444.63|440.63|444.52|440.52|24
1612383710000|2021-02-03 20:21:50|444.54|440.54|444.55|440.55|444.61|440.61|444.54|440.54|20
1612383720000|2021-02-03 20:22:00|444.56|440.56|444.52|440.52|444.61|440.61|444.52|440.52|14
1612383730000|2021-02-03 20:22:10|444.53|440.53|444.71|440.71|444.71|440.71|444.53|440.53|18
1612383740000|2021-02-03 20:22:20|444.77|440.77|444.71|440.71|444.84|440.84|444.67|440.67|19
1612383750000|2021-02-03 20:22:30|444.72|440.72|444.78|440.78|444.78|440.78|444.7|440.7|16
1612383760000|2021-02-03 20:22:40|444.79|440.79|444.67|440.67|444.81|440.81|444.67|440.67|17
1612383770000|2021-02-03 20:22:50|444.68|440.68|444.62|440.62|444.68|440.68|444.62|440.62|12
1612383780000|2021-02-03 20:23:00|444.61|440.61|444.43|440.43|444.63|440.63|444.39|440.39|25
1612383790000|2021-02-03 20:23:10|444.44|440.44|444.44|440.44|444.55|440.55|444.42|440.42|17
1612383800000|2021-02-03 20:23:20|444.43|440.43|444.48|440.48|444.49|440.49|444.43|440.43|14
1612383810000|2021-02-03 20:23:30|444.47|440.47|444.41|440.41|444.48|440.48|444.4|440.4|15
1612383820000|2021-02-03 20:23:40|444.4|440.4|444.17|440.17|444.4|440.4|444.14|440.14|20
1612383830000|2021-02-03 20:23:50|444.16|440.16|444.11|440.11|444.16|440.16|444.06|440.06|24
1612383840000|2021-02-03 20:24:00|444.12|440.12|444.18|440.18|444.2|440.2|444.12|440.12|16
1612383850000|2021-02-03 20:24:10|444.17|440.17|444.29|440.29|444.35|440.35|444.15|440.15|25
1612383860000|2021-02-03 20:24:20|444.27|440.27|444.38|440.38|444.38|440.38|444.24|440.24|18
1612383870000|2021-02-03 20:24:30|444.39|440.39|444.59|440.59|444.59|440.59|444.39|440.39|27
1612383880000|2021-02-03 20:24:40|444.63|440.63|444.7|440.7|444.7|440.7|444.63|440.63|15
1612383890000|2021-02-03 20:24:50|444.72|440.72|444.58|440.58|444.72|440.72|444.55|440.55|27
1612383900000|2021-02-03 20:25:00|444.53|440.53|444.44|440.44|444.6|440.6|444.43|440.43|24
1612383910000|2021-02-03 20:25:10|444.43|440.43|444.44|440.44|444.45|440.45|444.43|440.43|6
1612383920000|2021-02-03 20:25:20|444.42|440.42|444.2|440.2|444.45|440.45|444.19|440.19|21
1612383930000|2021-02-03 20:25:30|444.19|440.19|444.27|440.27|444.48|440.48|444.19|440.19|27
1612383940000|2021-02-03 20:25:40|444.26|440.26|444.25|440.25|444.29|440.29|444.23|440.23|14
1612383950000|2021-02-03 20:25:50|444.22|440.22|444.37|440.37|444.37|440.37|444.22|440.22|23
1612383960000|2021-02-03 20:26:00|444.38|440.38|444.56|440.56|444.56|440.56|444.38|440.38|24
1612383970000|2021-02-03 20:26:10|444.57|440.57|444.41|440.41|444.59|440.59|444.38|440.38|27
1612383980000|2021-02-03 20:26:20|444.5|440.5|444.39|440.39|444.51|440.51|444.37|440.37|21
1612383990000|2021-02-03 20:26:30|444.4|440.4|444.36|440.36|444.4|440.4|444.34|440.34|13
1612384000000|2021-02-03 20:26:40|444.37|440.37|444.37|440.37|444.37|440.37|444.34|440.34|8
1612384010000|2021-02-03 20:26:50|444.4|440.4|444.39|440.39|444.44|440.44|444.38|440.38|19
1612384020000|2021-02-03 20:27:00|444.37|440.37|444.38|440.38|444.44|440.44|444.37|440.37|19
1612384030000|2021-02-03 20:27:10|444.4|440.4|444.39|440.39|444.4|440.4|444.37|440.37|11
1612384040000|2021-02-03 20:27:20|444.38|440.38|444.4|440.4|444.43|440.43|444.37|440.37|16
1612384050000|2021-02-03 20:27:30|444.41|440.41|444.47|440.47|444.48|440.48|444.41|440.41|8
1612384060000|2021-02-03 20:27:40|444.44|440.44|444.39|440.39|444.44|440.44|444.39|440.39|17
1612384070000|2021-02-03 20:27:50|444.41|440.41|444.38|440.38|444.41|440.41|444.38|440.38|5
1612384080000|2021-02-03 20:28:00|444.39|440.39|444.45|440.45|444.55|440.55|444.39|440.39|23
1612384090000|2021-02-03 20:28:10|444.46|440.46|444.56|440.56|444.58|440.58|444.36|440.36|23
1612384100000|2021-02-03 20:28:20|444.57|440.57|444.57|440.57|444.64|440.64|444.55|440.55|24
1612384110000|2021-02-03 20:28:30|444.55|440.55|444.56|440.56|444.57|440.57|444.55|440.55|10
1612384120000|2021-02-03 20:28:40|444.57|440.57|444.54|440.54|444.6|440.6|444.53|440.53|26
1612384130000|2021-02-03 20:28:50|444.55|440.55|444.52|440.52|444.55|440.55|444.48|440.48|14
1612384140000|2021-02-03 20:29:00|444.53|440.53|444.48|440.48|444.53|440.53|444.48|440.48|17
1612384150000|2021-02-03 20:29:10|444.47|440.47|444.45|440.45|444.48|440.48|444.45|440.45|13
1612384160000|2021-02-03 20:29:20|444.42|440.42|444.4|440.4|444.46|440.46|444.4|440.4|16
1612384170000|2021-02-03 20:29:30|444.42|440.42|444.44|440.44|444.44|440.44|444.4|440.4|12
1612384180000|2021-02-03 20:29:40|444.43|440.43|444.43|440.43|444.46|440.46|444.39|440.39|13
1612384190000|2021-02-03 20:29:50|444.44|440.44|444.44|440.44|444.44|440.44|444.42|440.42|8
1612384200000|2021-02-03 20:30:00|444.42|440.42|444.4|440.4|444.44|440.44|444.4|440.4|6
1612384210000|2021-02-03 20:30:10|444.41|440.41|444.41|440.41|444.42|440.42|444.4|440.4|9
1612384220000|2021-02-03 20:30:20|444.39|440.39|444.37|440.37|444.39|440.39|444.37|440.37|2
1612384230000|2021-02-03 20:30:30|444.36|440.36|444.36|440.36|444.36|440.36|444.36|440.36|1
1612384250000|2021-02-03 20:30:50|444.37|440.37|444.51|440.51|444.51|440.51|444.37|440.37|8
1612384260000|2021-02-03 20:31:00|444.56|440.56|444.69|440.69|444.69|440.69|444.56|440.56|8
1612384270000|2021-02-03 20:31:10|444.68|440.68|444.7|440.7|444.7|440.7|444.68|440.68|3
1612384280000|2021-02-03 20:31:20|444.71|440.71|444.86|440.86|444.88|440.88|444.71|440.71|17
1612384290000|2021-02-03 20:31:30|444.85|440.85|444.8|440.8|444.85|440.85|444.8|440.8|4
1612384310000|2021-02-03 20:31:50|444.83|440.83|444.83|440.83|444.87|440.87|444.83|440.83|3
1612384320000|2021-02-03 20:32:00|444.82|440.82|444.55|440.55|444.82|440.82|444.5|440.5|22
1612384330000|2021-02-03 20:32:10|444.51|440.51|444.51|440.51|444.52|440.52|444.46|440.46|22
1612384340000|2021-02-03 20:32:20|444.5|440.5|444.5|440.5|444.53|440.53|444.48|440.48|16
1612384350000|2021-02-03 20:32:30|444.51|440.51|444.52|440.52|444.55|440.55|444.47|440.47|11
1612384360000|2021-02-03 20:32:40|444.55|440.55|444.57|440.57|444.57|440.57|444.53|440.53|12
1612384370000|2021-02-03 20:32:50|444.58|440.58|444.54|440.54|444.58|440.58|444.54|440.54|6
1612384380000|2021-02-03 20:33:00|444.56|440.56|444.55|440.55|444.56|440.56|444.54|440.54|6
1612384390000|2021-02-03 20:33:10|444.56|440.56|444.55|440.55|444.56|440.56|444.55|440.55|4
1612384400000|2021-02-03 20:33:20|444.56|440.56|444.76|440.76|444.8|440.8|444.55|440.55|23
1612384410000|2021-02-03 20:33:30|444.75|440.75|444.79|440.79|444.79|440.79|444.74|440.74|9
1612384420000|2021-02-03 20:33:40|444.77|440.77|444.67|440.67|444.8|440.8|444.67|440.67|15
1612384430000|2021-02-03 20:33:50|444.68|440.68|444.64|440.64|444.68|440.68|444.63|440.63|5
1612384440000|2021-02-03 20:34:00|444.66|440.66|444.71|440.71|444.71|440.71|444.66|440.66|17
1612384450000|2021-02-03 20:34:10|444.72|440.72|444.76|440.76|444.81|440.81|444.72|440.72|18
1612384460000|2021-02-03 20:34:20|444.77|440.77|444.68|440.68|444.8|440.8|444.68|440.68|12
1612384470000|2021-02-03 20:34:30|444.7|440.7|444.73|440.73|444.73|440.73|444.7|440.7|10
1612384480000|2021-02-03 20:34:40|444.71|440.71|444.55|440.55|444.72|440.72|444.55|440.55|14
1612384490000|2021-02-03 20:34:50|444.56|440.56|444.56|440.56|444.56|440.56|444.56|440.56|1
1612384510000|2021-02-03 20:35:10|444.57|440.57|444.59|440.59|444.61|440.61|444.53|440.53|7
1612384520000|2021-02-03 20:35:20|444.68|440.68|444.65|440.65|444.68|440.68|444.61|440.61|10
1612384530000|2021-02-03 20:35:30|444.62|440.62|444.83|440.83|444.83|440.83|444.62|440.62|20
1612384540000|2021-02-03 20:35:40|444.85|440.85|444.8|440.8|444.9|440.9|444.75|440.75|21
1612384550000|2021-02-03 20:35:50|444.79|440.79|444.77|440.77|444.82|440.82|444.77|440.77|17
1612384560000|2021-02-03 20:36:00|444.75|440.75|444.76|440.76|444.77|440.77|444.74|440.74|14
1612384570000|2021-02-03 20:36:10|444.75|440.75|444.78|440.78|444.8|440.8|444.73|440.73|15
1612384580000|2021-02-03 20:36:20|444.79|440.79|444.79|440.79|444.79|440.79|444.77|440.77|10
1612384590000|2021-02-03 20:36:30|444.8|440.8|444.77|440.77|444.83|440.83|444.76|440.76|19
1612384600000|2021-02-03 20:36:40|444.76|440.76|444.76|440.76|444.78|440.78|444.73|440.73|20
1612384610000|2021-02-03 20:36:50|444.77|440.77|444.73|440.73|444.77|440.77|444.73|440.73|3
1612384620000|2021-02-03 20:37:00|444.74|440.74|444.7|440.7|444.74|440.74|444.55|440.55|18
1612384630000|2021-02-03 20:37:10|444.69|440.69|444.71|440.71|444.72|440.72|444.67|440.67|19
1612384640000|2021-02-03 20:37:20|444.72|440.72|444.77|440.77|444.8|440.8|444.7|440.7|16
1612384650000|2021-02-03 20:37:30|444.78|440.78|444.75|440.75|444.78|440.78|444.73|440.73|15
1612384660000|2021-02-03 20:37:40|444.72|440.72|444.77|440.77|444.77|440.77|444.72|440.72|4
1612384670000|2021-02-03 20:37:50|444.76|440.76|444.74|440.74|444.77|440.77|444.7|440.7|14
1612384680000|2021-02-03 20:38:00|444.72|440.72|444.76|440.76|444.8|440.8|444.72|440.72|18
1612384690000|2021-02-03 20:38:10|444.78|440.78|444.77|440.77|444.79|440.79|444.77|440.77|10
1612384700000|2021-02-03 20:38:20|444.78|440.78|444.77|440.77|444.79|440.79|444.77|440.77|10
1612384710000|2021-02-03 20:38:30|444.75|440.75|444.78|440.78|444.8|440.8|444.75|440.75|7
1612384720000|2021-02-03 20:38:40|444.75|440.75|444.77|440.77|444.78|440.78|444.71|440.71|20
1612384730000|2021-02-03 20:38:50|444.76|440.76|444.81|440.81|444.82|440.82|444.76|440.76|7
1612384740000|2021-02-03 20:39:00|444.82|440.82|444.84|440.84|444.84|440.84|444.8|440.8|10
1612384750000|2021-02-03 20:39:10|444.83|440.83|444.81|440.81|444.86|440.86|444.81|440.81|23
1612384760000|2021-02-03 20:39:20|444.82|440.82|444.85|440.85|444.85|440.85|444.8|440.8|19
1612384770000|2021-02-03 20:39:30|444.84|440.84|444.84|440.84|444.84|440.84|444.82|440.82|12
1612384780000|2021-02-03 20:39:40|444.85|440.85|444.88|440.88|444.88|440.88|444.85|440.85|5
1612384790000|2021-02-03 20:39:50|444.87|440.87|444.9|440.9|444.93|440.93|444.87|440.87|4
1612384800000|2021-02-03 20:40:00|444.91|440.91|444.89|440.89|444.91|440.91|444.89|440.89|5
1612384810000|2021-02-03 20:40:10|444.9|440.9|444.91|440.91|444.94|440.94|444.9|440.9|11
1612384820000|2021-02-03 20:40:20|444.92|440.92|444.96|440.96|444.96|440.96|444.87|440.87|21
1612384830000|2021-02-03 20:40:30|444.97|440.97|444.94|440.94|444.97|440.97|444.94|440.94|10
1612384840000|2021-02-03 20:40:40|444.95|440.95|444.94|440.94|444.95|440.95|444.92|440.92|6
1612384850000|2021-02-03 20:40:50|444.93|440.93|444.91|440.91|444.94|440.94|444.91|440.91|18
1612384860000|2021-02-03 20:41:00|444.92|440.92|445.05|441.05|445.05|441.05|444.92|440.92|17
1612384870000|2021-02-03 20:41:10|445.07|441.07|445.17|441.17|445.17|441.17|445.05|441.05|11
1612384880000|2021-02-03 20:41:20|445.16|441.16|445.13|441.13|445.18|441.18|445.12|441.12|12
1612384890000|2021-02-03 20:41:30|445.14|441.14|445.32|441.32|445.32|441.32|445.14|441.14|16
1612384900000|2021-02-03 20:41:40|445.17|441.17|445.18|441.18|445.43|441.43|445.15|441.15|28
1612384910000|2021-02-03 20:41:50|445.27|441.27|445.54|441.54|445.54|441.54|445.15|441.15|15
1612384920000|2021-02-03 20:42:00|445.55|441.55|445.54|441.54|445.55|441.55|445.53|441.53|15
1612384930000|2021-02-03 20:42:10|445.53|441.53|445.54|441.54|445.54|441.54|445.52|441.52|8
1612384940000|2021-02-03 20:42:20|445.52|441.52|445.65|441.65|445.66|441.66|445.49|441.49|15
1612384950000|2021-02-03 20:42:30|445.66|441.66|445.87|441.87|446.05|442.05|445.61|441.61|20
1612384960000|2021-02-03 20:42:40|445.86|441.86|445.87|441.87|446.06|442.06|445.84|441.84|22
1612384970000|2021-02-03 20:42:50|445.86|441.86|446.43|442.43|446.49|442.49|445.84|441.84|17
1612384980000|2021-02-03 20:43:00|446.48|442.48|446.24|442.24|446.55|442.55|445.85|441.85|16
1612384990000|2021-02-03 20:43:10|446.36|442.36|446.36|442.36|446.36|442.36|446.34|442.34|7
1612385000000|2021-02-03 20:43:20|446.37|442.37|446.32|442.32|446.53|442.53|446.32|442.32|20
1612385010000|2021-02-03 20:43:30|446.34|442.34|446.55|442.55|446.57|442.57|446.33|442.33|27
1612385020000|2021-02-03 20:43:40|446.54|442.54|446.38|442.38|446.54|442.54|446.21|442.21|23
1612385030000|2021-02-03 20:43:50|446.45|442.45|446.28|442.28|446.46|442.46|446.27|442.27|26
1612385040000|2021-02-03 20:44:00|446.31|442.31|446.3|442.3|446.39|442.39|446.24|442.24|27
1612385050000|2021-02-03 20:44:10|446.31|442.31|446.45|442.45|446.45|442.45|446.28|442.28|18
1612385060000|2021-02-03 20:44:20|446.49|442.49|446.39|442.39|446.49|442.49|446.38|442.38|12
1612385070000|2021-02-03 20:44:30|446.38|442.38|446.32|442.32|446.41|442.41|446.31|442.31|13
1612385080000|2021-02-03 20:44:40|446.33|442.33|446.13|442.13|446.36|442.36|446.13|442.13|16
1612385090000|2021-02-03 20:44:50|446.1|442.1|446.11|442.11|446.29|442.29|446.1|442.1|14
1612385100000|2021-02-03 20:45:00|446.1|442.1|446.19|442.19|446.19|442.19|446.1|442.1|19
1612385110000|2021-02-03 20:45:10|446.18|442.18|446.19|442.19|446.19|442.19|446.16|442.16|16
1612385120000|2021-02-03 20:45:20|446.22|442.22|446.22|442.22|446.25|442.25|446.21|442.21|20
1612385130000|2021-02-03 20:45:30|446.24|442.24|445.95|441.95|446.24|442.24|445.91|441.91|22
1612385140000|2021-02-03 20:45:40|445.96|441.96|445.81|441.81|445.96|441.96|445.8|441.8|8
1612385150000|2021-02-03 20:45:50|445.79|441.79|445.67|441.67|445.8|441.8|445.66|441.66|13
1612385160000|2021-02-03 20:46:00|445.7|441.7|445.92|441.92|445.95|441.95|445.7|441.7|17
1612385170000|2021-02-03 20:46:10|445.94|441.94|445.92|441.92|445.94|441.94|445.88|441.88|11
1612385180000|2021-02-03 20:46:20|445.91|441.91|445.76|441.76|446|442|445.75|441.75|21
1612385190000|2021-02-03 20:46:30|445.75|441.75|445.89|441.89|445.9|441.9|445.73|441.73|22
1612385200000|2021-02-03 20:46:40|445.91|441.91|445.95|441.95|445.95|441.95|445.88|441.88|10
1612385210000|2021-02-03 20:46:50|445.93|441.93|445.95|441.95|445.97|441.97|445.93|441.93|11
1612385220000|2021-02-03 20:47:00|445.89|441.89|446.12|442.12|446.14|442.14|445.84|441.84|25
1612385230000|2021-02-03 20:47:10|446.11|442.11|445.91|441.91|446.12|442.12|445.91|441.91|18
1612385240000|2021-02-03 20:47:20|445.94|441.94|445.88|441.88|445.95|441.95|445.88|441.88|14
1612385250000|2021-02-03 20:47:30|445.87|441.87|445.9|441.9|445.95|441.95|445.87|441.87|15
1612385260000|2021-02-03 20:47:40|445.91|441.91|445.98|441.98|445.98|441.98|445.91|441.91|4
1612385270000|2021-02-03 20:47:50|445.95|441.95|445.97|441.97|446|442|445.93|441.93|15
1612385280000|2021-02-03 20:48:00|445.98|441.98|445.95|441.95|446.08|442.08|445.95|441.95|24
1612385290000|2021-02-03 20:48:10|445.8|441.8|445.99|441.99|445.99|441.99|445.77|441.77|16
1612385300000|2021-02-03 20:48:20|446.01|442.01|446.09|442.09|446.09|442.09|445.99|441.99|18
1612385310000|2021-02-03 20:48:30|446.17|442.17|446|442|446.17|442.17|445.99|441.99|16
1612385320000|2021-02-03 20:48:40|445.98|441.98|446|442|446.06|442.06|445.84|441.84|24
1612385330000|2021-02-03 20:48:50|446.04|442.04|446|442|446.04|442.04|445.99|441.99|12
1612385340000|2021-02-03 20:49:00|446.04|442.04|446.02|442.02|446.05|442.05|445.98|441.98|12
1612385350000|2021-02-03 20:49:10|446|442|446.03|442.03|446.03|442.03|445.98|441.98|14
1612385360000|2021-02-03 20:49:20|446.02|442.02|445.99|441.99|446.02|442.02|445.98|441.98|10
1612385370000|2021-02-03 20:49:30|445.98|441.98|445.85|441.85|446.01|442.01|445.85|441.85|13
1612385380000|2021-02-03 20:49:40|445.86|441.86|445.95|441.95|445.96|441.96|445.86|441.86|7
1612385390000|2021-02-03 20:49:50|445.94|441.94|445.99|441.99|446|442|445.94|441.94|11
1612385400000|2021-02-03 20:50:00|446|442|446.01|442.01|446.08|442.08|445.99|441.99|14
1612385410000|2021-02-03 20:50:10|445.99|441.99|446.01|442.01|446.03|442.03|445.99|441.99|13
1612385420000|2021-02-03 20:50:20|446.03|442.03|445.91|441.91|446.03|442.03|445.89|441.89|13
1612385430000|2021-02-03 20:50:30|445.92|441.92|445.9|441.9|445.92|441.92|445.89|441.89|7
1612385440000|2021-02-03 20:50:40|445.91|441.91|445.86|441.86|445.91|441.91|445.84|441.84|9
1612385450000|2021-02-03 20:50:50|445.84|441.84|445.85|441.85|445.85|441.85|445.84|441.84|2
1612385460000|2021-02-03 20:51:00|445.88|441.88|446|442|446.01|442.01|445.87|441.87|17
1612385470000|2021-02-03 20:51:10|445.98|441.98|446.03|442.03|446.03|442.03|445.98|441.98|16
1612385480000|2021-02-03 20:51:20|446.04|442.04|446.03|442.03|446.04|442.04|446.03|442.03|4
1612385490000|2021-02-03 20:51:30|446.04|442.04|445.9|441.9|446.04|442.04|445.87|441.87|12
1612385500000|2021-02-03 20:51:40|445.91|441.91|445.91|441.91|445.92|441.92|445.91|441.91|5
1612385510000|2021-02-03 20:51:50|445.9|441.9|445.83|441.83|445.96|441.96|445.82|441.82|15
1612385520000|2021-02-03 20:52:00|445.88|441.88|446.07|442.07|446.07|442.07|445.88|441.88|16
1612385530000|2021-02-03 20:52:10|446.19|442.19|446.07|442.07|446.19|442.19|446.03|442.03|15
1612385540000|2021-02-03 20:52:20|446.06|442.06|445.82|441.82|446.07|442.07|445.81|441.81|27
1612385550000|2021-02-03 20:52:30|445.83|441.83|445.82|441.82|445.87|441.87|445.82|441.82|15
1612385560000|2021-02-03 20:52:40|445.83|441.83|445.82|441.82|445.85|441.85|445.82|441.82|8
1612385570000|2021-02-03 20:52:50|445.83|441.83|445.89|441.89|445.89|441.89|445.82|441.82|16
1612385580000|2021-02-03 20:53:00|445.88|441.88|445.87|441.87|445.89|441.89|445.87|441.87|17
1612385590000|2021-02-03 20:53:10|445.85|441.85|445.79|441.79|445.89|441.89|445.79|441.79|6
1612385600000|2021-02-03 20:53:20|445.8|441.8|445.81|441.81|445.85|441.85|445.79|441.79|8
1612385610000|2021-02-03 20:53:30|445.85|441.85|445.83|441.83|445.85|441.85|445.81|441.81|4
1612385620000|2021-02-03 20:53:40|445.98|441.98|445.96|441.96|445.98|441.98|445.96|441.96|8
1612385630000|2021-02-03 20:53:50|445.95|441.95|445.97|441.97|445.98|441.98|445.95|441.95|8
1612385640000|2021-02-03 20:54:00|445.99|441.99|446.18|442.18|446.26|442.26|445.99|441.99|21
1612385650000|2021-02-03 20:54:10|446.17|442.17|446.01|442.01|446.18|442.18|446|442|19
1612385660000|2021-02-03 20:54:20|446.02|442.02|445.96|441.96|446.02|442.02|445.91|441.91|22
1612385670000|2021-02-03 20:54:30|445.97|441.97|445.93|441.93|445.97|441.97|445.93|441.93|6
1612385680000|2021-02-03 20:54:40|445.9|441.9|445.89|441.89|445.91|441.91|445.89|441.89|4
1612385690000|2021-02-03 20:54:50|445.87|441.87|445.87|441.87|445.88|441.88|445.84|441.84|7
1612385700000|2021-02-03 20:55:00|445.83|441.83|445.86|441.86|445.88|441.88|445.81|441.81|15
1612385710000|2021-02-03 20:55:10|445.87|441.87|445.86|441.86|445.88|441.88|445.83|441.83|15
1612385720000|2021-02-03 20:55:20|445.82|441.82|445.94|441.94|445.94|441.94|445.82|441.82|19
1612385730000|2021-02-03 20:55:30|445.89|441.89|445.94|441.94|445.99|441.99|445.89|441.89|19
1612385740000|2021-02-03 20:55:40|445.93|441.93|445.96|441.96|445.99|441.99|445.93|441.93|16
1612385750000|2021-02-03 20:55:50|445.94|441.94|445.9|441.9|445.97|441.97|445.89|441.89|8
1612385760000|2021-02-03 20:56:00|445.93|441.93|446.01|442.01|446.01|442.01|445.93|441.93|14
1612385770000|2021-02-03 20:56:10|445.99|441.99|446.1|442.1|446.11|442.11|445.99|441.99|22
1612385780000|2021-02-03 20:56:20|446.11|442.11|446.08|442.08|446.11|442.11|446.07|442.07|17
1612385790000|2021-02-03 20:56:30|446.09|442.09|446.06|442.06|446.12|442.12|446.04|442.04|25
1612385800000|2021-02-03 20:56:40|446.07|442.07|446.05|442.05|446.11|442.11|445.91|441.91|22
1612385810000|2021-02-03 20:56:50|446.07|442.07|446.05|442.05|446.07|442.07|446|442|21
1612385820000|2021-02-03 20:57:00|446.03|442.03|446.22|442.22|446.23|442.23|446.03|442.03|13
1612385830000|2021-02-03 20:57:10|446.2|442.2|446.21|442.21|446.22|442.22|446.16|442.16|13
1612385840000|2021-02-03 20:57:20|446.2|442.2|446.2|442.2|446.21|442.21|446.19|442.19|9
1612385850000|2021-02-03 20:57:30|446.21|442.21|446.29|442.29|446.32|442.32|446.2|442.2|12
1612385860000|2021-02-03 20:57:40|446.3|442.3|446.31|442.31|446.32|442.32|446.28|442.28|7
1612385870000|2021-02-03 20:57:50|446.41|442.41|446.47|442.47|446.51|442.51|446.41|442.41|16
1612385880000|2021-02-03 20:58:00|446.48|442.48|446.51|442.51|446.53|442.53|446.47|442.47|9
1612385890000|2021-02-03 20:58:10|446.54|442.54|446.54|442.54|446.54|442.54|446.51|442.51|7
1612385900000|2021-02-03 20:58:20|446.51|442.51|446.53|442.53|446.53|442.53|446.51|442.51|2
1612385910000|2021-02-03 20:58:30|446.5|442.5|446.5|442.5|446.51|442.51|446.5|442.5|3
1612385920000|2021-02-03 20:58:40|446.49|442.49|446.47|442.47|446.52|442.52|446.43|442.43|13
1612385930000|2021-02-03 20:58:50|446.48|442.48|446.49|442.49|446.49|442.49|446.46|442.46|6
1612385940000|2021-02-03 20:59:00|446.48|442.48|446.48|442.48|446.48|442.48|446.48|442.48|1
1612385950000|2021-02-03 20:59:10|446.45|442.45|446.38|442.38|446.48|442.48|446.3|442.3|19
1612385960000|2021-02-03 20:59:20|446.36|442.36|446.44|442.44|446.45|442.45|446.36|442.36|15
1612385970000|2021-02-03 20:59:30|446.43|442.43|446.42|442.42|446.45|442.45|446.35|442.35|12
1612385980000|2021-02-03 20:59:40|446.44|442.44|446.44|442.44|446.45|442.45|446.42|442.42|9
1612385990000|2021-02-03 20:59:50|446.43|442.43|446.41|442.41|446.44|442.44|446.41|442.41|5
1612386000000|2021-02-03 21:00:00|446.42|442.42|446.4|442.4|446.42|442.42|446.33|442.33|11
1612386010000|2021-02-03 21:00:10|446.39|442.39|446.49|442.49|446.49|442.49|446.39|442.39|8
1612386020000|2021-02-03 21:00:20|446.48|442.48|446.5|442.5|446.5|442.5|446.48|442.48|4
1612386030000|2021-02-03 21:00:30|446.55|442.55|446.55|442.55|446.55|442.55|446.55|442.55|1
1612386040000|2021-02-03 21:00:40|446.58|442.58|446.62|442.62|446.62|442.62|446.56|442.56|11
1612386050000|2021-02-03 21:00:50|446.59|442.59|446.63|442.63|446.63|442.63|446.59|442.59|12
1612386060000|2021-02-03 21:01:00|446.64|442.64|446.62|442.62|446.66|442.66|446.55|442.55|19
1612386070000|2021-02-03 21:01:10|446.6|442.6|446.6|442.6|446.62|442.62|446.6|442.6|19
1612386080000|2021-02-03 21:01:20|446.62|442.62|446.62|442.62|446.65|442.65|446.6|442.6|14
1612386090000|2021-02-03 21:01:30|446.64|442.64|446.66|442.66|446.66|442.66|446.63|442.63|11
1612386100000|2021-02-03 21:01:40|446.63|442.63|446.67|442.67|446.68|442.68|446.63|442.63|17
1612386110000|2021-02-03 21:01:50|446.68|442.68|446.65|442.65|446.68|442.68|446.64|442.64|7
1612386120000|2021-02-03 21:02:00|446.62|442.62|446.52|442.52|446.62|442.62|446.51|442.51|8
1612386130000|2021-02-03 21:02:10|446.53|442.53|446.45|442.45|446.53|442.53|446.38|442.38|14
1612386140000|2021-02-03 21:02:20|446.44|442.44|446.35|442.35|446.45|442.45|446.25|442.25|20
1612386150000|2021-02-03 21:02:30|446.36|442.36|446.32|442.32|446.36|442.36|446.25|442.25|17
1612386160000|2021-02-03 21:02:40|446.31|442.31|446.37|442.37|446.41|442.41|446.31|442.31|21
1612386170000|2021-02-03 21:02:50|446.38|442.38|446.42|442.42|446.42|442.42|446.37|442.37|8
1612386180000|2021-02-03 21:03:00|446.43|442.43|446.62|442.62|446.62|442.62|446.43|442.43|11
1612386190000|2021-02-03 21:03:10|446.6|442.6|446.56|442.56|446.63|442.63|446.52|442.52|17
1612386200000|2021-02-03 21:03:20|446.59|442.59|446.38|442.38|446.59|442.59|446.37|442.37|12
1612386210000|2021-02-03 21:03:30|446.35|442.35|446.38|442.38|446.45|442.45|446.26|442.26|22
1612386220000|2021-02-03 21:03:40|446.37|442.37|446.38|442.38|446.39|442.39|446.37|442.37|13
1612386230000|2021-02-03 21:03:50|446.39|442.39|446.42|442.42|446.43|442.43|446.35|442.35|19
1612386240000|2021-02-03 21:04:00|446.43|442.43|446.43|442.43|446.45|442.45|446.42|442.42|10
1612386250000|2021-02-03 21:04:10|446.4|442.4|446.4|442.4|446.4|442.4|446.4|442.4|1
1612386260000|2021-02-03 21:04:20|446.39|442.39|446.28|442.28|446.4|442.4|446.28|442.28|10
1612386270000|2021-02-03 21:04:30|446.27|442.27|446.17|442.17|446.27|442.27|446.11|442.11|14
1612386280000|2021-02-03 21:04:40|446.18|442.18|446.2|442.2|446.21|442.21|446.18|442.18|9
1612386290000|2021-02-03 21:04:50|446.21|442.21|446.19|442.19|446.24|442.24|446.19|442.19|10
1612386300000|2021-02-03 21:05:00|446.2|442.2|446.12|442.12|446.25|442.25|446.12|442.12|7
1612386310000|2021-02-03 21:05:10|446.14|442.14|446.2|442.2|446.21|442.21|446.13|442.13|8
1612386320000|2021-02-03 21:05:20|446.22|442.22|446.37|442.37|446.37|442.37|446.22|442.22|5
1612386330000|2021-02-03 21:05:30|446.35|442.35|446.36|442.36|446.39|442.39|446.35|442.35|15
1612386340000|2021-02-03 21:05:40|446.38|442.38|446.03|442.03|446.38|442.38|445.95|441.95|20
1612386350000|2021-02-03 21:05:50|446.04|442.04|446.07|442.07|446.07|442.07|446.04|442.04|5
1612386360000|2021-02-03 21:06:00|446.04|442.04|445.81|441.81|446.04|442.04|445.81|441.81|14
1612386370000|2021-02-03 21:06:10|445.82|441.82|445.85|441.85|445.89|441.89|445.81|441.81|16
1612386380000|2021-02-03 21:06:20|445.86|441.86|445.81|441.81|445.86|441.86|445.78|441.78|17
1612386390000|2021-02-03 21:06:30|445.82|441.82|445.74|441.74|445.82|441.82|445.74|441.74|15
1612386400000|2021-02-03 21:06:40|445.75|441.75|445.77|441.77|445.82|441.82|445.75|441.75|13
1612386410000|2021-02-03 21:06:50|445.76|441.76|445.88|441.88|445.88|441.88|445.76|441.76|15
1612386420000|2021-02-03 21:07:00|445.92|441.92|445.98|441.98|445.98|441.98|445.92|441.92|14
1612386430000|2021-02-03 21:07:10|446.01|442.01|445.95|441.95|446.02|442.02|445.95|441.95|13
1612386440000|2021-02-03 21:07:20|445.93|441.93|446.13|442.13|446.13|442.13|445.92|441.92|17
1612386450000|2021-02-03 21:07:30|446.11|442.11|446.18|442.18|446.19|442.19|446.11|442.11|8
1612386460000|2021-02-03 21:07:40|446.19|442.19|446.32|442.32|446.32|442.32|446.19|442.19|9
1612386470000|2021-02-03 21:07:50|446.33|442.33|446.34|442.34|446.35|442.35|446.32|442.32|5
1612386480000|2021-02-03 21:08:00|446.43|442.43|446.53|442.53|446.54|442.54|446.43|442.43|11
1612386490000|2021-02-03 21:08:10|446.54|442.54|446.38|442.38|446.54|442.54|446.3|442.3|17
1612386500000|2021-02-03 21:08:20|446.4|442.4|446.43|442.43|446.44|442.44|446.36|442.36|8
1612386510000|2021-02-03 21:08:30|446.42|442.42|446.27|442.27|446.44|442.44|446.21|442.21|8
1612386520000|2021-02-03 21:08:40|446.26|442.26|446.25|442.25|446.27|442.27|446.2|442.2|12
1612386530000|2021-02-03 21:08:50|446.24|442.24|446.28|442.28|446.28|442.28|446.23|442.23|5
1612386540000|2021-02-03 21:09:00|446.3|442.3|446.45|442.45|446.51|442.51|446.3|442.3|14
1612386550000|2021-02-03 21:09:10|446.42|442.42|446.4|442.4|446.44|442.44|446.39|442.39|14
1612386560000|2021-02-03 21:09:20|446.42|442.42|446.49|442.49|446.51|442.51|446.42|442.42|15
1612386570000|2021-02-03 21:09:30|446.48|442.48|446.46|442.46|446.49|442.49|446.46|442.46|4
1612386580000|2021-02-03 21:09:40|446.44|442.44|446.43|442.43|446.44|442.44|446.39|442.39|6
1612386590000|2021-02-03 21:09:50|446.41|442.41|446.38|442.38|446.42|442.42|446.35|442.35|6
1612386610000|2021-02-03 21:10:10|446.37|442.37|446.36|442.36|446.37|442.37|446.36|442.36|4
1612386620000|2021-02-03 21:10:20|446.32|442.32|446.34|442.34|446.34|442.34|446.29|442.29|11
1612386630000|2021-02-03 21:10:30|446.31|442.31|446.32|442.32|446.34|442.34|446.31|442.31|12
1612386640000|2021-02-03 21:10:40|446.33|442.33|446.29|442.29|446.33|442.33|446.29|442.29|4
1612386650000|2021-02-03 21:10:50|446.32|442.32|446.28|442.28|446.32|442.32|446.25|442.25|16
1612386660000|2021-02-03 21:11:00|446.27|442.27|446.28|442.28|446.31|442.31|446.22|442.22|12
1612386670000|2021-02-03 21:11:10|446.29|442.29|446.3|442.3|446.3|442.3|446.26|442.26|20
1612386680000|2021-02-03 21:11:20|446.29|442.29|446.29|442.29|446.3|442.3|446.26|442.26|11
1612386690000|2021-02-03 21:11:30|446.26|442.26|446.26|442.26|446.3|442.3|446.26|442.26|15
1612386700000|2021-02-03 21:11:40|446.3|442.3|446.26|442.26|446.3|442.3|446.26|442.26|8
1612386710000|2021-02-03 21:11:50|446.29|442.29|446.29|442.29|446.3|442.3|446.29|442.29|3
1612386720000|2021-02-03 21:12:00|446.3|442.3|446.44|442.44|446.44|442.44|446.27|442.27|14
1612386730000|2021-02-03 21:12:10|446.45|442.45|446.47|442.47|446.49|442.49|446.45|442.45|4
1612386740000|2021-02-03 21:12:20|446.51|442.51|446.47|442.47|446.51|442.51|446.47|442.47|8
1612386760000|2021-02-03 21:12:40|446.41|442.41|446.34|442.34|446.45|442.45|446.31|442.31|6
1612386770000|2021-02-03 21:12:50|446.35|442.35|446.09|442.09|446.35|442.35|446.09|442.09|13
1612386780000|2021-02-03 21:13:00|446.07|442.07|446.1|442.1|446.15|442.15|446.05|442.05|16
1612386790000|2021-02-03 21:13:10|446.11|442.11|446.13|442.13|446.13|442.13|446.11|442.11|3
1612386800000|2021-02-03 21:13:20|446.12|442.12|446.14|442.14|446.14|442.14|446.12|442.12|5
1612386810000|2021-02-03 21:13:30|446.12|442.12|446.2|442.2|446.2|442.2|446.11|442.11|10
1612386820000|2021-02-03 21:13:40|446.19|442.19|446.17|442.17|446.21|442.21|446.17|442.17|9
1612386830000|2021-02-03 21:13:50|446.18|442.18|446.17|442.17|446.18|442.18|446.14|442.14|8
1612386840000|2021-02-03 21:14:00|446.13|442.13|446.19|442.19|446.22|442.22|446.13|442.13|6
1612386850000|2021-02-03 21:14:10|446.2|442.2|446.21|442.21|446.22|442.22|446.18|442.18|7
1612386860000|2021-02-03 21:14:20|446.22|442.22|446.22|442.22|446.22|442.22|446.22|442.22|1
1612386870000|2021-02-03 21:14:30|446.23|442.23|446.23|442.23|446.26|442.26|446.21|442.21|13
1612386880000|2021-02-03 21:14:40|446.24|442.24|446.25|442.25|446.25|442.25|446.24|442.24|2
1612386890000|2021-02-03 21:14:50|446.23|442.23|446.28|442.28|446.28|442.28|446.23|442.23|14
1612386900000|2021-02-03 21:15:00|446.27|442.27|446.36|442.36|446.38|442.38|446.26|442.26|14
1612386910000|2021-02-03 21:15:10|446.38|442.38|446.35|442.35|446.41|442.41|446.35|442.35|6
1612386920000|2021-02-03 21:15:20|446.38|442.38|446.33|442.33|446.39|442.39|446.33|442.33|5
1612386930000|2021-02-03 21:15:30|446.35|442.35|446.37|442.37|446.37|442.37|446.32|442.32|11
1612386940000|2021-02-03 21:15:40|446.36|442.36|446.37|442.37|446.37|442.37|446.34|442.34|6
1612386950000|2021-02-03 21:15:50|446.36|442.36|446.34|442.34|446.36|442.36|446.34|442.34|2
1612386960000|2021-02-03 21:16:00|446.36|442.36|446.34|442.34|446.36|442.36|446.34|442.34|4
1612386970000|2021-02-03 21:16:10|446.32|442.32|446.33|442.33|446.34|442.34|446.31|442.31|7
1612386980000|2021-02-03 21:16:20|446.34|442.34|446.35|442.35|446.35|442.35|446.32|442.32|5
1612386990000|2021-02-03 21:16:30|446.33|442.33|446.32|442.32|446.33|442.33|446.29|442.29|5
1612387000000|2021-02-03 21:16:40|446.3|442.3|446.3|442.3|446.3|442.3|446.3|442.3|1
1612387010000|2021-02-03 21:16:50|446.28|442.28|446.21|442.21|446.28|442.28|446.21|442.21|11
1612387020000|2021-02-03 21:17:00|446.2|442.2|446.3|442.3|446.32|442.32|446.2|442.2|15
1612387030000|2021-02-03 21:17:10|446.31|442.31|446.29|442.29|446.31|442.31|446.29|442.29|2
1612387040000|2021-02-03 21:17:20|446.3|442.3|446.27|442.27|446.31|442.31|446.25|442.25|14
1612387050000|2021-02-03 21:17:30|446.26|442.26|446.25|442.25|446.26|442.26|446.24|442.24|10
1612387060000|2021-02-03 21:17:40|446.26|442.26|445.92|441.92|446.27|442.27|445.92|441.92|20
1612387070000|2021-02-03 21:17:50|445.93|441.93|445.89|441.89|445.96|441.96|445.87|441.87|20
1612387080000|2021-02-03 21:18:00|445.92|441.92|446.18|442.18|446.18|442.18|445.89|441.89|25
1612387090000|2021-02-03 21:18:10|446.12|442.12|446.12|442.12|446.14|442.14|446.11|442.11|13
1612387100000|2021-02-03 21:18:20|446.13|442.13|446.17|442.17|446.19|442.19|446.09|442.09|13
1612387110000|2021-02-03 21:18:30|446.18|442.18|446.18|442.18|446.24|442.24|446.16|442.16|8
1612387120000|2021-02-03 21:18:40|446.2|442.2|446.2|442.2|446.24|442.24|446.18|442.18|10
1612387130000|2021-02-03 21:18:50|446.22|442.22|446.22|442.22|446.22|442.22|446.12|442.12|13
1612387140000|2021-02-03 21:19:00|446.19|442.19|446.18|442.18|446.2|442.2|446.18|442.18|4
1612387150000|2021-02-03 21:19:10|446.15|442.15|446.15|442.15|446.17|442.17|446.14|442.14|10
1612387160000|2021-02-03 21:19:20|446.12|442.12|446.03|442.03|446.12|442.12|446|442|17
1612387170000|2021-02-03 21:19:30|446.02|442.02|445.84|441.84|446.06|442.06|445.84|441.84|22
1612387180000|2021-02-03 21:19:40|445.86|441.86|445.83|441.83|445.87|441.87|445.82|441.82|16
1612387190000|2021-02-03 21:19:50|445.84|441.84|445.7|441.7|445.84|441.84|445.57|441.57|20
1612387200000|2021-02-03 21:20:00|445.69|441.69|445.79|441.79|445.8|441.8|445.69|441.69|14
1612387210000|2021-02-03 21:20:10|445.78|441.78|445.86|441.86|445.86|441.86|445.78|441.78|5
1612387220000|2021-02-03 21:20:20|445.91|441.91|445.81|441.81|445.91|441.91|445.74|441.74|11
1612387230000|2021-02-03 21:20:30|445.83|441.83|445.8|441.8|445.83|441.83|445.8|441.8|5
1612387240000|2021-02-03 21:20:40|445.81|441.81|445.9|441.9|445.91|441.91|445.79|441.79|22
1612387250000|2021-02-03 21:20:50|445.88|441.88|445.79|441.79|445.94|441.94|445.7|441.7|26
1612387260000|2021-02-03 21:21:00|445.8|441.8|445.89|441.89|445.96|441.96|445.8|441.8|21
1612387270000|2021-02-03 21:21:10|445.9|441.9|445.77|441.77|445.93|441.93|445.77|441.77|26
1612387280000|2021-02-03 21:21:20|445.79|441.79|445.98|441.98|446.01|442.01|445.79|441.79|22
1612387290000|2021-02-03 21:21:30|445.99|441.99|446|442|446.01|442.01|445.95|441.95|13
1612387300000|2021-02-03 21:21:40|446.01|442.01|446.05|442.05|446.05|442.05|445.92|441.92|16
1612387310000|2021-02-03 21:21:50|446.07|442.07|445.96|441.96|446.07|442.07|445.91|441.91|25
1612387320000|2021-02-03 21:22:00|445.98|441.98|446.05|442.05|446.07|442.07|445.96|441.96|23
1612387330000|2021-02-03 21:22:10|446.08|442.08|446.12|442.12|446.21|442.21|446.07|442.07|15
1612387340000|2021-02-03 21:22:20|446.13|442.13|446.16|442.16|446.21|442.21|446.08|442.08|12
1612387350000|2021-02-03 21:22:30|446.09|442.09|446.41|442.41|446.42|442.42|446.09|442.09|18
1612387360000|2021-02-03 21:22:40|446.42|442.42|446.47|442.47|446.49|442.49|446.42|442.42|16
1612387370000|2021-02-03 21:22:50|446.46|442.46|446.37|442.37|446.47|442.47|446.25|442.25|24
1612387380000|2021-02-03 21:23:00|446.35|442.35|446.31|442.31|446.37|442.37|446.31|442.31|19
1612387390000|2021-02-03 21:23:10|446.33|442.33|446.41|442.41|446.41|442.41|446.31|442.31|22
1612387400000|2021-02-03 21:23:20|446.4|442.4|446.37|442.37|446.4|442.4|446.36|442.36|21
1612387410000|2021-02-03 21:23:30|446.38|442.38|446.3|442.3|446.4|442.4|446.3|442.3|17
1612387420000|2021-02-03 21:23:40|446.29|442.29|446.29|442.29|446.32|442.32|446.28|442.28|16
1612387430000|2021-02-03 21:23:50|446.26|442.26|446.32|442.32|446.32|442.32|446.26|442.26|12
1612387440000|2021-02-03 21:24:00|446.33|442.33|446.33|442.33|446.33|442.33|446.32|442.32|3
1612387450000|2021-02-03 21:24:10|446.36|442.36|446.28|442.28|446.37|442.37|446.27|442.27|12
1612387460000|2021-02-03 21:24:20|446.27|442.27|446.29|442.29|446.35|442.35|446.27|442.27|14
1612387470000|2021-02-03 21:24:30|446.26|442.26|446.28|442.28|446.28|442.28|446.23|442.23|15
1612387480000|2021-02-03 21:24:40|446.29|442.29|446.27|442.27|446.29|442.29|446.27|442.27|6
1612387490000|2021-02-03 21:24:50|446.28|442.28|446.34|442.34|446.37|442.37|446.27|442.27|14
1612387500000|2021-02-03 21:25:00|446.32|442.32|446.26|442.26|446.32|442.32|446.23|442.23|16
1612387510000|2021-02-03 21:25:10|446.27|442.27|446.25|442.25|446.32|442.32|446.25|442.25|13
1612387520000|2021-02-03 21:25:20|446.26|442.26|446.36|442.36|446.36|442.36|446.26|442.26|12
1612387530000|2021-02-03 21:25:30|446.37|442.37|446.26|442.26|446.38|442.38|446.25|442.25|10
1612387540000|2021-02-03 21:25:40|446.28|442.28|446.28|442.28|446.3|442.3|446.24|442.24|13
1612387550000|2021-02-03 21:25:50|446.25|442.25|446.29|442.29|446.36|442.36|446.25|442.25|17
1612387560000|2021-02-03 21:26:00|446.31|442.31|446.38|442.38|446.39|442.39|446.29|442.29|20
1612387570000|2021-02-03 21:26:10|446.35|442.35|446.42|442.42|446.47|442.47|446.35|442.35|21
1612387580000|2021-02-03 21:26:20|446.4|442.4|446.67|442.67|446.7|442.7|446.4|442.4|20
1612387590000|2021-02-03 21:26:30|446.66|442.66|446.61|442.61|446.68|442.68|446.61|442.61|21
1612387600000|2021-02-03 21:26:40|446.63|442.63|446.76|442.76|446.78|442.78|446.63|442.63|20
1612387610000|2021-02-03 21:26:50|446.74|442.74|446.82|442.82|446.82|442.82|446.71|442.71|12
1612387620000|2021-02-03 21:27:00|446.83|442.83|446.83|442.83|446.86|442.86|446.63|442.63|18
1612387630000|2021-02-03 21:27:10|446.84|442.84|446.82|442.82|446.86|442.86|446.76|442.76|11
1612387640000|2021-02-03 21:27:20|446.83|442.83|446.86|442.86|446.86|442.86|446.83|442.83|10
1612387650000|2021-02-03 21:27:30|446.85|442.85|446.85|442.85|446.86|442.86|446.83|442.83|10
1612387660000|2021-02-03 21:27:40|446.84|442.84|446.86|442.86|446.86|442.86|446.84|442.84|11
1612387670000|2021-02-03 21:27:50|446.85|442.85|446.84|442.84|446.87|442.87|446.84|442.84|13
1612387680000|2021-02-03 21:28:00|446.88|442.88|446.92|442.92|446.93|442.93|446.85|442.85|9
1612387690000|2021-02-03 21:28:10|446.93|442.93|446.97|442.97|446.97|442.97|446.93|442.93|15
1612387700000|2021-02-03 21:28:20|447|443|447.08|443.08|447.1|443.1|446.99|442.99|22
1612387710000|2021-02-03 21:28:30|447.06|443.06|447.09|443.09|447.12|443.12|447.06|443.06|9
1612387720000|2021-02-03 21:28:40|447.05|443.05|447.22|443.22|447.22|443.22|447.05|443.05|18
1612387730000|2021-02-03 21:28:50|447.23|443.23|447.4|443.4|447.45|443.45|447.23|443.23|20
1612387740000|2021-02-03 21:29:00|447.39|443.39|447.32|443.32|447.39|443.39|446.7|442.7|25
1612387750000|2021-02-03 21:29:10|447.34|443.34|447.33|443.33|447.35|443.35|447.32|443.32|12
1612387760000|2021-02-03 21:29:20|447.37|443.37|447.36|443.36|447.47|443.47|447.34|443.34|17
1612387770000|2021-02-03 21:29:30|447.35|443.35|447.36|443.36|447.37|443.37|447.34|443.34|8
1612387780000|2021-02-03 21:29:40|447.37|443.37|447.34|443.34|447.37|443.37|447.32|443.32|12
1612387790000|2021-02-03 21:29:50|447.33|443.33|447.42|443.42|447.42|443.42|447.33|443.33|9
1612387800000|2021-02-03 21:30:00|447.41|443.41|447.47|443.47|447.47|443.47|447.41|443.41|14
1612387810000|2021-02-03 21:30:10|447.48|443.48|447.69|443.69|447.83|443.83|447.47|443.47|20
1612387820000|2021-02-03 21:30:20|447.68|443.68|447.66|443.66|447.7|443.7|447.61|443.61|18
1612387830000|2021-02-03 21:30:30|447.68|443.68|447.77|443.77|447.77|443.77|447.65|443.65|19
1612387840000|2021-02-03 21:30:40|447.79|443.79|447.82|443.82|447.83|443.83|447.78|443.78|16
1612387850000|2021-02-03 21:30:50|447.81|443.81|447.86|443.86|447.95|443.95|447.64|443.64|17
1612387860000|2021-02-03 21:31:00|447.87|443.87|447.81|443.81|447.97|443.97|447.76|443.76|29
1612387870000|2021-02-03 21:31:10|447.83|443.83|448.06|444.06|448.08|444.08|447.83|443.83|24
1612387880000|2021-02-03 21:31:20|448.07|444.07|448.07|444.07|448.1|444.1|448.02|444.02|16
1612387890000|2021-02-03 21:31:30|448.08|444.08|448.1|444.1|448.1|444.1|448.06|444.06|5
1612387900000|2021-02-03 21:31:40|448.02|444.02|447.87|443.87|448.05|444.05|447.86|443.86|19
1612387910000|2021-02-03 21:31:50|447.88|443.88|447.94|443.94|448.11|444.11|447.88|443.88|26
1612387920000|2021-02-03 21:32:00|447.95|443.95|447.99|443.99|448.11|444.11|447.63|443.63|30
1612387930000|2021-02-03 21:32:10|448.01|444.01|447.99|443.99|448.02|444.02|447.99|443.99|5
1612387940000|2021-02-03 21:32:20|447.97|443.97|447.75|443.75|447.97|443.97|447.73|443.73|15
1612387950000|2021-02-03 21:32:30|447.76|443.76|447.5|443.5|447.77|443.77|447.5|443.5|19
1612387960000|2021-02-03 21:32:40|447.52|443.52|447.29|443.29|447.52|443.52|447.2|443.2|24
1612387970000|2021-02-03 21:32:50|447.25|443.25|447.04|443.04|447.29|443.29|447.03|443.03|21
1612387980000|2021-02-03 21:33:00|447.03|443.03|446.94|442.94|447.04|443.04|446.89|442.89|17
1612387990000|2021-02-03 21:33:10|446.96|442.96|447.11|443.11|447.11|443.11|446.95|442.95|19
1612388000000|2021-02-03 21:33:20|447.13|443.13|447.12|443.12|447.15|443.15|447.1|443.1|15
1612388010000|2021-02-03 21:33:30|447.13|443.13|447.13|443.13|447.13|443.13|447.09|443.09|8
1612388020000|2021-02-03 21:33:40|447.12|443.12|447.11|443.11|447.13|443.13|447.09|443.09|16
1612388030000|2021-02-03 21:33:50|447.12|443.12|447.01|443.01|447.13|443.13|447|443|24
1612388040000|2021-02-03 21:34:00|447.03|443.03|447.04|443.04|447.08|443.08|446.98|442.98|22
1612388050000|2021-02-03 21:34:10|447.05|443.05|446.98|442.98|447.14|443.14|446.96|442.96|24
1612388060000|2021-02-03 21:34:20|447|443|447.08|443.08|447.09|443.09|447|443|25
1612388070000|2021-02-03 21:34:30|447.1|443.1|447.06|443.06|447.13|443.13|447.06|443.06|30
1612388080000|2021-02-03 21:34:40|447.05|443.05|446.93|442.93|447.05|443.05|446.81|442.81|18
1612388090000|2021-02-03 21:34:50|446.95|442.95|447.09|443.09|447.13|443.13|446.95|442.95|22
1612388100000|2021-02-03 21:35:00|447.1|443.1|447.12|443.12|447.12|443.12|447.09|443.09|11
1612388110000|2021-02-03 21:35:10|447.11|443.11|447.11|443.11|447.11|443.11|447.08|443.08|17
1612388120000|2021-02-03 21:35:20|447.12|443.12|447.14|443.14|447.16|443.16|447.08|443.08|15
1612388130000|2021-02-03 21:35:30|447.18|443.18|447.31|443.31|447.33|443.33|447.18|443.18|15
1612388140000|2021-02-03 21:35:40|447.28|443.28|447.58|443.58|447.58|443.58|447.28|443.28|31
1612388150000|2021-02-03 21:35:50|447.56|443.56|447.54|443.54|447.58|443.58|447.51|443.51|10
1612388160000|2021-02-03 21:36:00|447.51|443.51|447.48|443.48|447.52|443.52|447.22|443.22|25
1612388170000|2021-02-03 21:36:10|447.49|443.49|447.65|443.65|447.65|443.65|447.49|443.49|10
1612388180000|2021-02-03 21:36:20|447.64|443.64|447.68|443.68|447.71|443.71|447.62|443.62|17
1612388190000|2021-02-03 21:36:30|447.67|443.67|447.66|443.66|447.7|443.7|447.66|443.66|16
1612388200000|2021-02-03 21:36:40|447.69|443.69|447.66|443.66|447.69|443.69|447.63|443.63|21
1612388210000|2021-02-03 21:36:50|447.65|443.65|447.71|443.71|447.71|443.71|447.65|443.65|11
1612388220000|2021-02-03 21:37:00|447.73|443.73|447.58|443.58|447.73|443.73|447.51|443.51|14
1612388230000|2021-02-03 21:37:10|447.59|443.59|447.55|443.55|447.6|443.6|447.51|443.51|8
1612388240000|2021-02-03 21:37:20|447.51|443.51|447.42|443.42|447.53|443.53|447.28|443.28|26
1612388250000|2021-02-03 21:37:30|447.41|443.41|447.65|443.65|447.66|443.66|447.38|443.38|28
1612388260000|2021-02-03 21:37:40|447.69|443.69|447.78|443.78|447.83|443.83|447.66|443.66|15
1612388270000|2021-02-03 21:37:50|447.81|443.81|447.79|443.79|447.82|443.82|447.58|443.58|21
1612388280000|2021-02-03 21:38:00|447.8|443.8|447.75|443.75|447.83|443.83|447.61|443.61|13
1612388290000|2021-02-03 21:38:10|447.74|443.74|447.75|443.75|447.78|443.78|447.72|443.72|14
1612388300000|2021-02-03 21:38:20|447.78|443.78|447.78|443.78|447.81|443.81|447.75|443.75|10
1612388310000|2021-02-03 21:38:30|447.77|443.77|447.71|443.71|447.83|443.83|447.48|443.48|18
1612388320000|2021-02-03 21:38:40|447.75|443.75|447.76|443.76|447.78|443.78|447.71|443.71|10
1612388330000|2021-02-03 21:38:50|447.77|443.77|447.76|443.76|447.79|443.79|447.75|443.75|21
1612388340000|2021-02-03 21:39:00|447.75|443.75|447.78|443.78|447.78|443.78|447.71|443.71|17
1612388350000|2021-02-03 21:39:10|447.77|443.77|447.89|443.89|447.89|443.89|447.77|443.77|16
1612388360000|2021-02-03 21:39:20|447.88|443.88|447.92|443.92|447.97|443.97|447.87|443.87|16
1612388370000|2021-02-03 21:39:30|447.94|443.94|447.79|443.79|447.99|443.99|447.28|443.28|19
1612388380000|2021-02-03 21:39:40|447.78|443.78|447.86|443.86|447.89|443.89|447.78|443.78|20
1612388390000|2021-02-03 21:39:50|447.84|443.84|447.84|443.84|447.88|443.88|447.83|443.83|10
1612388400000|2021-02-03 21:40:00|447.86|443.86|447.78|443.78|447.87|443.87|447.73|443.73|18
1612388410000|2021-02-03 21:40:10|447.76|443.76|447.6|443.6|447.77|443.77|447.51|443.51|18
1612388420000|2021-02-03 21:40:20|447.61|443.61|447.75|443.75|447.79|443.79|447.61|443.61|30
1612388430000|2021-02-03 21:40:30|447.77|443.77|447.91|443.91|447.91|443.91|447.76|443.76|21
1612388440000|2021-02-03 21:40:40|447.92|443.92|447.85|443.85|447.94|443.94|447.85|443.85|18
1612388450000|2021-02-03 21:40:50|447.89|443.89|448|444|448|444|447.86|443.86|19
1612388460000|2021-02-03 21:41:00|448.01|444.01|448.14|444.14|448.17|444.17|448.01|444.01|16
1612388470000|2021-02-03 21:41:10|448.16|444.16|448.05|444.05|448.16|444.16|448.01|444.01|26
1612388480000|2021-02-03 21:41:20|448.02|444.02|448.03|444.03|448.04|444.04|447.92|443.92|22
1612388490000|2021-02-03 21:41:30|448.01|444.01|447.9|443.9|448.02|444.02|447.8|443.8|20
1612388500000|2021-02-03 21:41:40|447.84|443.84|447.9|443.9|447.97|443.97|447.84|443.84|17
1612388510000|2021-02-03 21:41:50|447.84|443.84|447.93|443.93|447.97|443.97|447.8|443.8|18
1612388520000|2021-02-03 21:42:00|447.97|443.97|447.61|443.61|447.99|443.99|447.61|443.61|21
1612388530000|2021-02-03 21:42:10|447.64|443.64|447.82|443.82|447.82|443.82|447.55|443.55|27
1612388540000|2021-02-03 21:42:20|447.81|443.81|447.93|443.93|447.97|443.97|447.81|443.81|22
1612388550000|2021-02-03 21:42:30|447.9|443.9|447.95|443.95|447.96|443.96|447.81|443.81|19
1612388560000|2021-02-03 21:42:40|447.96|443.96|448.09|444.09|448.1|444.1|447.96|443.96|7
1612388570000|2021-02-03 21:42:50|448.1|444.1|448.16|444.16|448.19|444.19|448.09|444.09|14
1612388580000|2021-02-03 21:43:00|448.19|444.19|448.29|444.29|448.31|444.31|448.16|444.16|22
1612388590000|2021-02-03 21:43:10|448.28|444.28|448.34|444.34|448.39|444.39|448.28|444.28|17
1612388600000|2021-02-03 21:43:20|448.32|444.32|448.31|444.31|448.34|444.34|448.29|444.29|15
1612388610000|2021-02-03 21:43:30|448.34|444.34|448.37|444.37|448.37|444.37|448.31|444.31|8
1612388620000|2021-02-03 21:43:40|448.35|444.35|448.67|444.67|448.67|444.67|448.33|444.33|21
1612388630000|2021-02-03 21:43:50|448.65|444.65|448.63|444.63|448.65|444.65|448.58|444.58|13
1612388640000|2021-02-03 21:44:00|448.64|444.64|448.48|444.48|448.64|444.64|448.48|444.48|15
1612388650000|2021-02-03 21:44:10|448.49|444.49|448.47|444.47|448.49|444.49|448.47|444.47|5
1612388660000|2021-02-03 21:44:20|448.46|444.46|448.4|444.4|448.47|444.47|448.36|444.36|6
1612388680000|2021-02-03 21:44:40|448.41|444.41|448.4|444.4|448.41|444.41|448.4|444.4|2
1612388690000|2021-02-03 21:44:50|448.41|444.41|448.43|444.43|448.45|444.45|448.41|444.41|5
1612388700000|2021-02-03 21:45:00|448.39|444.39|448.25|444.25|448.4|444.4|448.12|444.12|16
1612388710000|2021-02-03 21:45:10|448.28|444.28|448.28|444.28|448.29|444.29|448.25|444.25|15
1612388720000|2021-02-03 21:45:20|448.29|444.29|448.3|444.3|448.37|444.37|448.27|444.27|14
1612388730000|2021-02-03 21:45:30|448.34|444.34|448.29|444.29|448.35|444.35|448.29|444.29|15
1612388740000|2021-02-03 21:45:40|448.3|444.3|448.22|444.22|448.3|444.3|448.1|444.1|12
1612388750000|2021-02-03 21:45:50|448.23|444.23|448.22|444.22|448.26|444.26|448.21|444.21|15
1612388760000|2021-02-03 21:46:00|448.21|444.21|448.24|444.24|448.25|444.25|448.21|444.21|11
1612388770000|2021-02-03 21:46:10|448.28|444.28|448.25|444.25|448.28|444.28|448.17|444.17|13
1612388780000|2021-02-03 21:46:20|448.26|444.26|448.26|444.26|448.26|444.26|448.25|444.25|7
1612388790000|2021-02-03 21:46:30|448.27|444.27|448.27|444.27|448.27|444.27|448.27|444.27|1
1612388800000|2021-02-03 21:46:40|448.26|444.26|448.27|444.27|448.27|444.27|448.26|444.26|6
1612388810000|2021-02-03 21:46:50|448.26|444.26|448.29|444.29|448.31|444.31|448.26|444.26|14
1612388820000|2021-02-03 21:47:00|448.27|444.27|448.21|444.21|448.29|444.29|448.21|444.21|12
1612388830000|2021-02-03 21:47:10|448.2|444.2|448.14|444.14|448.22|444.22|448.11|444.11|24
1612388840000|2021-02-03 21:47:20|448.15|444.15|448.16|444.16|448.16|444.16|448.14|444.14|6
1612388850000|2021-02-03 21:47:30|448.18|444.18|448.04|444.04|448.18|444.18|448.03|444.03|16
1612388860000|2021-02-03 21:47:40|448.05|444.05|448.02|444.02|448.08|444.08|448.02|444.02|19
1612388870000|2021-02-03 21:47:50|448.01|444.01|447.96|443.96|448.03|444.03|447.96|443.96|7
1612388880000|2021-02-03 21:48:00|447.99|443.99|448.03|444.03|448.03|444.03|447.99|443.99|5
1612388890000|2021-02-03 21:48:10|448.01|444.01|448.01|444.01|448.03|444.03|448.01|444.01|3
1612388900000|2021-02-03 21:48:20|448|444|447.76|443.76|448|444|447.72|443.72|11
1612388910000|2021-02-03 21:48:30|447.77|443.77|447.67|443.67|447.83|443.83|447.67|443.67|19
1612388920000|2021-02-03 21:48:40|447.68|443.68|447.46|443.46|447.74|443.74|447.45|443.45|22
1612388930000|2021-02-03 21:48:50|447.47|443.47|447.48|443.48|447.5|443.5|447.47|443.47|18
1612388940000|2021-02-03 21:49:00|447.46|443.46|447.72|443.72|447.77|443.77|447.46|443.46|27
1612388950000|2021-02-03 21:49:10|447.73|443.73|447.72|443.72|447.78|443.78|447.69|443.69|29
1612388960000|2021-02-03 21:49:20|447.74|443.74|447.74|443.74|447.78|443.78|447.72|443.72|17
1612388970000|2021-02-03 21:49:30|447.77|443.77|447.61|443.61|447.77|443.77|447.56|443.56|19
1612388980000|2021-02-03 21:49:40|447.62|443.62|447.68|443.68|447.69|443.69|447.62|443.62|12
1612388990000|2021-02-03 21:49:50|447.69|443.69|447.6|443.6|447.69|443.69|447.58|443.58|17
1612389000000|2021-02-03 21:50:00|447.59|443.59|447.23|443.23|447.59|443.59|447.13|443.13|29
1612389010000|2021-02-03 21:50:10|447.2|443.2|447.3|443.3|447.3|443.3|447.2|443.2|23
1612389020000|2021-02-03 21:50:20|447.28|443.28|447.44|443.44|447.44|443.44|447.16|443.16|34
1612389030000|2021-02-03 21:50:30|447.45|443.45|447.45|443.45|447.49|443.49|447.29|443.29|26
1612389040000|2021-02-03 21:50:40|447.44|443.44|447.49|443.49|447.49|443.49|447.41|443.41|15
1612389050000|2021-02-03 21:50:50|447.48|443.48|447.54|443.54|447.58|443.58|447.48|443.48|21
1612389060000|2021-02-03 21:51:00|447.55|443.55|447.68|443.68|447.69|443.69|447.53|443.53|27
1612389070000|2021-02-03 21:51:10|447.69|443.69|447.78|443.78|447.79|443.79|447.65|443.65|25
1612389080000|2021-02-03 21:51:20|447.72|443.72|447.79|443.79|447.79|443.79|447.72|443.72|20
1612389090000|2021-02-03 21:51:30|447.75|443.75|447.8|443.8|447.8|443.8|447.67|443.67|24
1612389100000|2021-02-03 21:51:40|447.76|443.76|448.02|444.02|448.09|444.09|447.72|443.72|21
1612389110000|2021-02-03 21:51:50|448.04|444.04|447.98|443.98|448.17|444.17|447.68|443.68|30
1612389120000|2021-02-03 21:52:00|447.94|443.94|447.99|443.99|448.06|444.06|447.84|443.84|29
1612389130000|2021-02-03 21:52:10|447.98|443.98|447.91|443.91|448.01|444.01|447.88|443.88|17
1612389140000|2021-02-03 21:52:20|447.95|443.95|447.96|443.96|447.96|443.96|447.92|443.92|4
1612389150000|2021-02-03 21:52:30|447.92|443.92|447.71|443.71|447.92|443.92|447.71|443.71|18
1612389160000|2021-02-03 21:52:40|447.7|443.7|447.8|443.8|447.84|443.84|447.68|443.68|20
1612389170000|2021-02-03 21:52:50|447.81|443.81|447.85|443.85|447.91|443.91|447.81|443.81|18
1612389180000|2021-02-03 21:53:00|447.82|443.82|447.93|443.93|447.93|443.93|447.82|443.82|15
1612389190000|2021-02-03 21:53:10|447.9|443.9|447.84|443.84|447.93|443.93|447.84|443.84|17
1612389200000|2021-02-03 21:53:20|447.81|443.81|447.79|443.79|447.81|443.81|447.77|443.77|9
1612389210000|2021-02-03 21:53:30|447.8|443.8|447.83|443.83|447.87|443.87|447.77|443.77|18
1612389220000|2021-02-03 21:53:40|447.87|443.87|448.04|444.04|448.04|444.04|447.84|443.84|16
1612389230000|2021-02-03 21:53:50|448.01|444.01|448.1|444.1|448.15|444.15|448|444|32
1612389240000|2021-02-03 21:54:00|448.08|444.08|447.97|443.97|448.09|444.09|447.92|443.92|23
1612389250000|2021-02-03 21:54:10|447.94|443.94|447.96|443.96|447.96|443.96|447.92|443.92|12
1612389260000|2021-02-03 21:54:20|447.98|443.98|447.93|443.93|447.98|443.98|447.88|443.88|17
1612389270000|2021-02-03 21:54:30|447.94|443.94|447.85|443.85|447.95|443.95|447.83|443.83|16
1612389280000|2021-02-03 21:54:40|447.84|443.84|447.94|443.94|448.01|444.01|447.84|443.84|20
1612389290000|2021-02-03 21:54:50|447.95|443.95|447.95|443.95|447.97|443.97|447.94|443.94|16
1612389300000|2021-02-03 21:55:00|447.96|443.96|447.74|443.74|447.96|443.96|447.68|443.68|26
1612389310000|2021-02-03 21:55:10|447.73|443.73|447.59|443.59|447.74|443.74|447.53|443.53|25
1612389320000|2021-02-03 21:55:20|447.6|443.6|447.84|443.84|447.84|443.84|447.55|443.55|27
1612389330000|2021-02-03 21:55:30|447.86|443.86|447.69|443.69|447.86|443.86|447.68|443.68|20
1612389340000|2021-02-03 21:55:40|447.7|443.7|447.74|443.74|447.78|443.78|447.7|443.7|9
1612389350000|2021-02-03 21:55:50|447.76|443.76|447.78|443.78|447.88|443.88|447.75|443.75|9
1612389360000|2021-02-03 21:56:00|447.87|443.87|447.87|443.87|447.89|443.89|447.79|443.79|14
1612389370000|2021-02-03 21:56:10|447.82|443.82|447.75|443.75|447.82|443.82|447.69|443.69|17
1612389380000|2021-02-03 21:56:20|447.74|443.74|447.62|443.62|447.74|443.74|447.56|443.56|25
1612389390000|2021-02-03 21:56:30|447.64|443.64|447.55|443.55|447.67|443.67|447.55|443.55|36
1612389400000|2021-02-03 21:56:40|447.56|443.56|447.37|443.37|447.57|443.57|447.37|443.37|16
1612389410000|2021-02-03 21:56:50|447.38|443.38|447.37|443.37|447.38|443.38|447.27|443.27|23
1612389420000|2021-02-03 21:57:00|447.38|443.38|447.25|443.25|447.38|443.38|447.23|443.23|22
1612389430000|2021-02-03 21:57:10|447.22|443.22|447.25|443.25|447.26|443.26|447.21|443.21|14
1612389440000|2021-02-03 21:57:20|447.2|443.2|447.2|443.2|447.21|443.21|447.19|443.19|5
1612389450000|2021-02-03 21:57:30|447.21|443.21|447.22|443.22|447.22|443.22|447.21|443.21|8
1612389460000|2021-02-03 21:57:40|447.21|443.21|447.24|443.24|447.24|443.24|447.21|443.21|11
1612389470000|2021-02-03 21:57:50|447.23|443.23|447.3|443.3|447.31|443.31|447.2|443.2|14
1612389480000|2021-02-03 21:58:00|447.35|443.35|447.35|443.35|447.36|443.36|447.32|443.32|24
1612389490000|2021-02-03 21:58:10|447.33|443.33|447.3|443.3|447.36|443.36|447.28|443.28|10
1612389500000|2021-02-03 21:58:20|447.28|443.28|447.35|443.35|447.35|443.35|447.28|443.28|9
1612389510000|2021-02-03 21:58:30|447.34|443.34|447.28|443.28|447.34|443.34|447.19|443.19|17
1612389520000|2021-02-03 21:58:40|447.24|443.24|447.35|443.35|447.35|443.35|447.22|443.22|12
1612389530000|2021-02-03 21:58:50|447.34|443.34|447.29|443.29|447.34|443.34|447.25|443.25|19
1612389540000|2021-02-03 21:59:00|447.3|443.3|447.33|443.33|447.39|443.39|447.3|443.3|26
1612389550000|2021-02-03 21:59:10|447.32|443.32|447.28|443.28|447.34|443.34|447.28|443.28|12
1612389560000|2021-02-03 21:59:20|447.29|443.29|447.28|443.28|447.29|443.29|447.27|443.27|4
1612389570000|2021-02-03 21:59:30|447.27|443.27|447.27|443.27|447.27|443.27|447.24|443.24|5
1612389580000|2021-02-03 21:59:40|447.24|443.24|447.18|443.18|447.24|443.24|447.17|443.17|5
1612389590000|2021-02-03 21:59:50|447.17|443.17|447.16|443.16|447.17|443.17|447.16|443.16|4
1612389600000|2021-02-03 22:00:00|447.17|443.17|447.27|443.27|447.3|443.3|447.16|443.16|15
1612389610000|2021-02-03 22:00:10|447.28|443.28|447.29|443.29|447.36|443.36|447.28|443.28|15
1612389620000|2021-02-03 22:00:20|447.27|443.27|447.3|443.3|447.3|443.3|447.24|443.24|12
1612389630000|2021-02-03 22:00:30|447.32|443.32|447.31|443.31|447.33|443.33|447.28|443.28|21
1612389640000|2021-02-03 22:00:40|447.3|443.3|447.3|443.3|447.32|443.32|447.29|443.29|11
1612389650000|2021-02-03 22:00:50|447.29|443.29|447.35|443.35|447.35|443.35|447.29|443.29|10
1612389660000|2021-02-03 22:01:00|447.37|443.37|447.33|443.33|447.39|443.39|447.32|443.32|20
1612389670000|2021-02-03 22:01:10|447.32|443.32|447.25|443.25|447.33|443.33|447.25|443.25|10
1612389680000|2021-02-03 22:01:20|447.26|443.26|447.23|443.23|447.27|443.27|447.23|443.23|18
1612389690000|2021-02-03 22:01:30|447.24|443.24|447.22|443.22|447.25|443.25|447.19|443.19|16
1612389700000|2021-02-03 22:01:40|447.23|443.23|447.2|443.2|447.23|443.23|447.2|443.2|5
1612389710000|2021-02-03 22:01:50|447.19|443.19|447.17|443.17|447.19|443.19|447.07|443.07|13
1612389720000|2021-02-03 22:02:00|447.19|443.19|446.82|442.82|447.19|443.19|446.82|442.82|28
1612389730000|2021-02-03 22:02:10|446.83|442.83|446.83|442.83|446.83|442.83|446.79|442.79|21
1612389740000|2021-02-03 22:02:20|446.82|442.82|446.67|442.67|446.83|442.83|446.67|442.67|15
1612389750000|2021-02-03 22:02:30|446.66|442.66|446.54|442.54|446.66|442.66|446.52|442.52|23
1612389760000|2021-02-03 22:02:40|446.53|442.53|446.57|442.57|446.57|442.57|446.53|442.53|14
1612389770000|2021-02-03 22:02:50|446.58|442.58|446.58|442.58|446.59|442.59|446.57|442.57|4
1612389780000|2021-02-03 22:03:00|446.56|442.56|446.57|442.57|446.58|442.58|446.55|442.55|14
1612389790000|2021-02-03 22:03:10|446.56|442.56|446.57|442.57|446.57|442.57|446.56|442.56|6
1612389800000|2021-02-03 22:03:20|446.56|442.56|446.64|442.64|446.64|442.64|446.56|442.56|13
1612389810000|2021-02-03 22:03:30|446.63|442.63|446.67|442.67|446.67|442.67|446.62|442.62|12
1612389820000|2021-02-03 22:03:40|446.66|442.66|446.65|442.65|446.66|442.66|446.65|442.65|2
1612389830000|2021-02-03 22:03:50|446.66|442.66|446.66|442.66|446.66|442.66|446.65|442.65|3
1612389840000|2021-02-03 22:04:00|446.67|442.67|446.86|442.86|446.87|442.87|446.67|442.67|21
1612389850000|2021-02-03 22:04:10|446.85|442.85|446.82|442.82|446.87|442.87|446.81|442.81|18
1612389860000|2021-02-03 22:04:20|446.81|442.81|446.92|442.92|446.92|442.92|446.8|442.8|13
1612389870000|2021-02-03 22:04:30|446.88|442.88|446.94|442.94|446.97|442.97|446.85|442.85|19
1612389880000|2021-02-03 22:04:40|446.95|442.95|446.95|442.95|446.95|442.95|446.93|442.93|4
1612389890000|2021-02-03 22:04:50|446.96|442.96|446.93|442.93|446.96|442.96|446.93|442.93|2
1612389900000|2021-02-03 22:05:00|447.04|443.04|447.03|443.03|447.04|443.04|447.03|443.03|2
1612389910000|2021-02-03 22:05:10|447.02|443.02|447.02|443.02|447.02|443.02|447.02|443.02|1
1612389930000|2021-02-03 22:05:30|447.01|443.01|447.01|443.01|447.02|443.02|447.01|443.01|3
1612389960000|2021-02-03 22:06:00|447.03|443.03|447.35|443.35|447.35|443.35|447.01|443.01|12
1612389970000|2021-02-03 22:06:10|447.48|443.48|447.49|443.49|447.49|443.49|447.48|443.48|2
1612389980000|2021-02-03 22:06:20|447.5|443.5|447.49|443.49|447.5|443.5|447.49|443.49|4
1612389990000|2021-02-03 22:06:30|447.54|443.54|447.55|443.55|447.55|443.55|447.52|443.52|4
1612390000000|2021-02-03 22:06:40|447.56|443.56|447.54|443.54|447.56|443.56|447.54|443.54|2
1612390010000|2021-02-03 22:06:50|447.55|443.55|447.56|443.56|447.56|443.56|447.55|443.55|2
1612390030000|2021-02-03 22:07:10|447.6|443.6|447.6|443.6|447.6|443.6|447.6|443.6|1
1612390040000|2021-02-03 22:07:20|447.61|443.61|447.66|443.66|447.66|443.66|447.6|443.6|6
1612390050000|2021-02-03 22:07:30|447.61|443.61|447.64|443.64|447.64|443.64|446.89|442.89|6
1612390060000|2021-02-03 22:07:40|447.65|443.65|447.67|443.67|447.68|443.68|447.65|443.65|4
1612390070000|2021-02-03 22:07:50|447.6|443.6|447.64|443.64|447.65|443.65|447.6|443.6|5
1612390080000|2021-02-03 22:08:00|447.59|443.59|447.72|443.72|447.72|443.72|447.59|443.59|5
1612390090000|2021-02-03 22:08:10|447.71|443.71|447.7|443.7|447.73|443.73|447.7|443.7|6
1612390100000|2021-02-03 22:08:20|447.71|443.71|447.71|443.71|447.71|443.71|447.71|443.71|1
1612390110000|2021-02-03 22:08:30|447.7|443.7|447.7|443.7|447.7|443.7|447.7|443.7|1
1612390120000|2021-02-03 22:08:40|447.69|443.69|447.69|443.69|447.7|443.7|447.69|443.69|3
1612390130000|2021-02-03 22:08:50|447.7|443.7|447.68|443.68|447.7|443.7|447.68|443.68|5
1612390140000|2021-02-03 22:09:00|447.64|443.64|447.26|443.26|447.64|443.64|447.26|443.26|7
1612390150000|2021-02-03 22:09:10|447.27|443.27|447.27|443.27|447.27|443.27|447.27|443.27|1
1612390160000|2021-02-03 22:09:20|447.26|443.26|447.22|443.22|447.26|443.26|447.22|443.22|4
1612390170000|2021-02-03 22:09:30|447.18|443.18|447.09|443.09|447.18|443.18|447.09|443.09|3
1612390190000|2021-02-03 22:09:50|446.99|442.99|446.98|442.98|446.99|442.99|446.82|442.82|9
1612390200000|2021-02-03 22:10:00|446.99|442.99|447.21|443.21|447.21|443.21|446.99|442.99|12
1612390210000|2021-02-03 22:10:10|447.22|443.22|447.2|443.2|447.22|443.22|447.19|443.19|22
1612390220000|2021-02-03 22:10:20|447.21|443.21|447.27|443.27|447.27|443.27|447.2|443.2|20
1612390230000|2021-02-03 22:10:30|447.26|443.26|447.2|443.2|447.28|443.28|447.16|443.16|23
1612390240000|2021-02-03 22:10:40|447.26|443.26|447.27|443.27|447.27|443.27|447.18|443.18|15
1612390250000|2021-02-03 22:10:50|447.26|443.26|447.29|443.29|447.3|443.3|447.26|443.26|13
1612390260000|2021-02-03 22:11:00|447.26|443.26|447.11|443.11|447.29|443.29|447.11|443.11|12
1612390270000|2021-02-03 22:11:10|447.09|443.09|447.1|443.1|447.1|443.1|447.08|443.08|7
1612390280000|2021-02-03 22:11:20|447.09|443.09|447.12|443.12|447.13|443.13|447.09|443.09|25
1612390290000|2021-02-03 22:11:30|447.11|443.11|447.15|443.15|447.15|443.15|447.11|443.11|19
1612390300000|2021-02-03 22:11:40|447.16|443.16|447.12|443.12|447.2|443.2|447.11|443.11|25
1612390310000|2021-02-03 22:11:50|447.13|443.13|447.18|443.18|447.19|443.19|447.12|443.12|13
1612390320000|2021-02-03 22:12:00|447.2|443.2|447.35|443.35|447.35|443.35|447.14|443.14|26
1612390330000|2021-02-03 22:12:10|447.34|443.34|447.4|443.4|447.4|443.4|447.34|443.34|15
1612390340000|2021-02-03 22:12:20|447.39|443.39|447.4|443.4|447.4|443.4|447.38|443.38|6
1612390350000|2021-02-03 22:12:30|447.41|443.41|447.43|443.43|447.43|443.43|447.4|443.4|8
1612390360000|2021-02-03 22:12:40|447.44|443.44|447.42|443.42|447.46|443.46|447.41|443.41|9
1612390370000|2021-02-03 22:12:50|447.41|443.41|447.48|443.48|447.49|443.49|447.41|443.41|9
1612390380000|2021-02-03 22:13:00|447.52|443.52|447.61|443.61|447.62|443.62|447.52|443.52|21
1612390390000|2021-02-03 22:13:10|447.62|443.62|447.61|443.61|447.64|443.64|447.59|443.59|25
1612390400000|2021-02-03 22:13:20|447.63|443.63|447.74|443.74|447.74|443.74|447.61|443.61|12
1612390410000|2021-02-03 22:13:30|447.71|443.71|447.68|443.68|447.75|443.75|447.67|443.67|12
1612390420000|2021-02-03 22:13:40|447.69|443.69|447.66|443.66|447.72|443.72|447.66|443.66|11
1612390430000|2021-02-03 22:13:50|447.67|443.67|447.68|443.68|447.72|443.72|447.67|443.67|10
1612390440000|2021-02-03 22:14:00|447.67|443.67|447.64|443.64|447.68|443.68|447.64|443.64|15
1612390450000|2021-02-03 22:14:10|447.67|443.67|447.67|443.67|447.71|443.71|447.67|443.67|17
1612390460000|2021-02-03 22:14:20|447.69|443.69|447.65|443.65|447.69|443.69|447.65|443.65|10
1612390470000|2021-02-03 22:14:30|447.66|443.66|447.65|443.65|447.66|443.66|447.63|443.63|12
1612390480000|2021-02-03 22:14:40|447.63|443.63|447.67|443.67|447.67|443.67|447.63|443.63|18
1612390490000|2021-02-03 22:14:50|447.66|443.66|447.65|443.65|447.66|443.66|447.65|443.65|10
1612390500000|2021-02-03 22:15:00|447.64|443.64|447.58|443.58|447.64|443.64|447.56|443.56|18
1612390510000|2021-02-03 22:15:10|447.57|443.57|447.59|443.59|447.59|443.59|447.57|443.57|16
1612390520000|2021-02-03 22:15:20|447.58|443.58|447.57|443.57|447.6|443.6|447.57|443.57|21
1612390530000|2021-02-03 22:15:30|447.58|443.58|447.51|443.51|447.58|443.58|447.49|443.49|19
1612390540000|2021-02-03 22:15:40|447.52|443.52|447.51|443.51|447.55|443.55|447.5|443.5|21
1612390550000|2021-02-03 22:15:50|447.52|443.52|447.52|443.52|447.53|443.53|447.5|443.5|24
1612390560000|2021-02-03 22:16:00|447.53|443.53|447.54|443.54|447.54|443.54|447.53|443.53|10
1612390570000|2021-02-03 22:16:10|447.53|443.53|447.58|443.58|447.58|443.58|447.53|443.53|18
1612390580000|2021-02-03 22:16:20|447.55|443.55|447.59|443.59|447.59|443.59|447.55|443.55|19
1612390590000|2021-02-03 22:16:30|447.57|443.57|447.58|443.58|447.59|443.59|447.57|443.57|12
1612390600000|2021-02-03 22:16:40|447.59|443.59|447.65|443.65|447.66|443.66|447.59|443.59|10
1612390610000|2021-02-03 22:16:50|447.66|443.66|447.68|443.68|447.7|443.7|447.65|443.65|16
1612390620000|2021-02-03 22:17:00|447.69|443.69|447.72|443.72|447.72|443.72|447.68|443.68|11
1612390630000|2021-02-03 22:17:10|447.71|443.71|447.75|443.75|447.75|443.75|447.63|443.63|26
1612390640000|2021-02-03 22:17:20|447.74|443.74|447.72|443.72|447.75|443.75|447.71|443.71|23
1612390650000|2021-02-03 22:17:30|447.71|443.71|447.71|443.71|447.72|443.72|447.7|443.7|10
1612390660000|2021-02-03 22:17:40|447.72|443.72|447.69|443.69|447.72|443.72|447.68|443.68|19
1612390670000|2021-02-03 22:17:50|447.7|443.7|447.65|443.65|447.7|443.7|447.65|443.65|11
1612390680000|2021-02-03 22:18:00|447.64|443.64|447.62|443.62|447.65|443.65|447.62|443.62|9
1612390690000|2021-02-03 22:18:10|447.63|443.63|447.63|443.63|447.64|443.64|447.62|443.62|10
1612390700000|2021-02-03 22:18:20|447.61|443.61|447.67|443.67|447.71|443.71|447.61|443.61|20
1612390710000|2021-02-03 22:18:30|447.61|443.61|447.62|443.62|447.65|443.65|447.58|443.58|15
1612390720000|2021-02-03 22:18:40|447.61|443.61|447.71|443.71|447.71|443.71|447.59|443.59|22
1612390730000|2021-02-03 22:18:50|447.7|443.7|447.73|443.73|447.73|443.73|447.68|443.68|12
1612390740000|2021-02-03 22:19:00|447.74|443.74|447.72|443.72|447.74|443.74|447.68|443.68|25
1612390750000|2021-02-03 22:19:10|447.7|443.7|447.7|443.7|447.72|443.72|447.66|443.66|23
1612390760000|2021-02-03 22:19:20|447.71|443.71|447.71|443.71|447.72|443.72|447.7|443.7|13
1612390770000|2021-02-03 22:19:30|447.72|443.72|447.72|443.72|447.74|443.74|447.71|443.71|18
1612390780000|2021-02-03 22:19:40|447.74|443.74|447.76|443.76|447.82|443.82|447.73|443.73|8
1612390790000|2021-02-03 22:19:50|447.78|443.78|447.8|443.8|447.83|443.83|447.78|443.78|4
1612390800000|2021-02-03 22:20:00|447.83|443.83|447.85|443.85|447.85|443.85|447.8|443.8|12
1612390810000|2021-02-03 22:20:10|447.84|443.84|447.83|443.83|447.85|443.85|447.82|443.82|6
1612390820000|2021-02-03 22:20:20|447.84|443.84|447.85|443.85|447.85|443.85|447.84|443.84|2
1612390840000|2021-02-03 22:20:40|447.86|443.86|447.84|443.84|447.94|443.94|447.81|443.81|6
1612390850000|2021-02-03 22:20:50|447.87|443.87|447.84|443.84|447.88|443.88|447.84|443.84|8
1612390860000|2021-02-03 22:21:00|447.87|443.87|447.84|443.84|447.87|443.87|447.84|443.84|10
1612390870000|2021-02-03 22:21:10|447.87|443.87|447.87|443.87|447.87|443.87|447.84|443.84|7
1612390890000|2021-02-03 22:21:30|447.88|443.88|447.88|443.88|447.88|443.88|447.88|443.88|1
1612390900000|2021-02-03 22:21:40|447.84|443.84|447.84|443.84|447.88|443.88|447.84|443.84|11
1612390910000|2021-02-03 22:21:50|447.88|443.88|447.84|443.84|447.88|443.88|447.84|443.84|13
1612390920000|2021-02-03 22:22:00|447.88|443.88|447.88|443.88|447.88|443.88|447.88|443.88|1
1612390930000|2021-02-03 22:22:10|447.87|443.87|447.87|443.87|447.87|443.87|447.87|443.87|1
1612390940000|2021-02-03 22:22:20|447.84|443.84|447.83|443.83|447.88|443.88|447.82|443.82|8
1612390960000|2021-02-03 22:22:40|447.86|443.86|447.87|443.87|447.9|443.9|447.86|443.86|4
1612390970000|2021-02-03 22:22:50|447.9|443.9|447.86|443.86|447.9|443.9|447.77|443.77|5
1612390980000|2021-02-03 22:23:00|447.85|443.85|447.86|443.86|447.87|443.87|447.83|443.83|11
1612390990000|2021-02-03 22:23:10|447.85|443.85|447.86|443.86|447.86|443.86|447.85|443.85|2
1612391000000|2021-02-03 22:23:20|447.84|443.84|447.85|443.85|447.87|443.87|447.84|443.84|7
1612391010000|2021-02-03 22:23:30|447.84|443.84|447.84|443.84|447.85|443.85|447.84|443.84|3
1612391030000|2021-02-03 22:23:50|447.81|443.81|447.85|443.85|447.88|443.88|447.81|443.81|9
1612391040000|2021-02-03 22:24:00|447.84|443.84|447.93|443.93|447.93|443.93|447.84|443.84|7
1612391050000|2021-02-03 22:24:10|447.94|443.94|447.94|443.94|447.95|443.95|447.93|443.93|5
1612391060000|2021-02-03 22:24:20|447.93|443.93|447.97|443.97|447.97|443.97|447.92|443.92|19
1612391070000|2021-02-03 22:24:30|447.96|443.96|448.01|444.01|448.01|444.01|447.96|443.96|9
1612391080000|2021-02-03 22:24:40|447.99|443.99|447.99|443.99|447.99|443.99|447.97|443.97|16
1612391090000|2021-02-03 22:24:50|447.98|443.98|447.97|443.97|447.99|443.99|447.97|443.97|16
1612391100000|2021-02-03 22:25:00|447.98|443.98|447.97|443.97|447.98|443.98|447.97|443.97|6
1612391110000|2021-02-03 22:25:10|447.98|443.98|447.99|443.99|448.03|444.03|447.96|443.96|16
1612391120000|2021-02-03 22:25:20|447.98|443.98|447.99|443.99|447.99|443.99|447.98|443.98|2
1612391130000|2021-02-03 22:25:30|448|444|447.96|443.96|448|444|447.96|443.96|11
1612391140000|2021-02-03 22:25:40|447.97|443.97|447.98|443.98|447.98|443.98|447.96|443.96|3
1612391150000|2021-02-03 22:25:50|447.99|443.99|447.98|443.98|447.99|443.99|447.98|443.98|2
1612391160000|2021-02-03 22:26:00|447.97|443.97|447.93|443.93|447.99|443.99|447.93|443.93|12
1612391170000|2021-02-03 22:26:10|447.94|443.94|447.89|443.89|447.94|443.94|447.85|443.85|13
1612391180000|2021-02-03 22:26:20|447.88|443.88|447.89|443.89|447.9|443.9|447.87|443.87|16
1612391190000|2021-02-03 22:26:30|447.87|443.87|447.94|443.94|447.94|443.94|447.87|443.87|14
1612391200000|2021-02-03 22:26:40|447.93|443.93|447.94|443.94|447.94|443.94|447.91|443.91|8
1612391210000|2021-02-03 22:26:50|447.95|443.95|447.94|443.94|447.95|443.95|447.94|443.94|6
1612391220000|2021-02-03 22:27:00|447.95|443.95|447.95|443.95|447.95|443.95|447.94|443.94|13
1612391230000|2021-02-03 22:27:10|447.94|443.94|447.98|443.98|447.98|443.98|447.93|443.93|9
1612391240000|2021-02-03 22:27:20|447.94|443.94|448|444|448.01|444.01|447.94|443.94|11
1612391250000|2021-02-03 22:27:30|447.99|443.99|447.99|443.99|448.01|444.01|447.99|443.99|7
1612391260000|2021-02-03 22:27:40|447.98|443.98|447.99|443.99|447.99|443.99|447.98|443.98|10
1612391270000|2021-02-03 22:27:50|447.98|443.98|447.98|443.98|447.99|443.99|447.98|443.98|11
1612391280000|2021-02-03 22:28:00|447.99|443.99|447.99|443.99|447.99|443.99|447.98|443.98|9
1612391290000|2021-02-03 22:28:10|448.03|444.03|448.05|444.05|448.05|444.05|448.02|444.02|5
1612391300000|2021-02-03 22:28:20|448.06|444.06|448.06|444.06|448.07|444.07|448.04|444.04|13
1612391310000|2021-02-03 22:28:30|448.05|444.05|448.05|444.05|448.06|444.06|448.05|444.05|9
1612391320000|2021-02-03 22:28:40|448.06|444.06|448.05|444.05|448.07|444.07|448.05|444.05|8
1612391330000|2021-02-03 22:28:50|448.06|444.06|448.14|444.14|448.14|444.14|448.05|444.05|16
1612391340000|2021-02-03 22:29:00|448.13|444.13|448.13|444.13|448.15|444.15|448.13|444.13|5
1612391360000|2021-02-03 22:29:20|448.15|444.15|448.15|444.15|448.15|444.15|448.15|444.15|1
1612391380000|2021-02-03 22:29:40|448.12|444.12|448.21|444.21|448.22|444.22|448.12|444.12|11
1612391390000|2021-02-03 22:29:50|448.2|444.2|448.2|444.2|448.21|444.21|448.2|444.2|9
1612391400000|2021-02-03 22:30:00|448.18|444.18|448.2|444.2|448.2|444.2|448.18|444.18|6
1612391410000|2021-02-03 22:30:10|448.21|444.21|448.21|444.21|448.21|444.21|448.21|444.21|1
1612391420000|2021-02-03 22:30:20|448.23|444.23|448.21|444.21|448.23|444.23|448.21|444.21|4
1612391430000|2021-02-03 22:30:30|448.23|444.23|448.21|444.21|448.23|444.23|448.21|444.21|6
1612391440000|2021-02-03 22:30:40|448.23|444.23|448.23|444.23|448.23|444.23|448.22|444.22|3
1612391450000|2021-02-03 22:30:50|448.22|444.22|448.23|444.23|448.23|444.23|448.22|444.22|2
1612391460000|2021-02-03 22:31:00|448.25|444.25|448.23|444.23|448.25|444.25|448.23|444.23|2
1612391470000|2021-02-03 22:31:10|448.24|444.24|448.22|444.22|448.24|444.24|448.22|444.22|2
1612391480000|2021-02-03 22:31:20|448.21|444.21|447.94|443.94|448.21|444.21|447.94|443.94|11
1612391490000|2021-02-03 22:31:30|448.05|444.05|448.15|444.15|448.16|444.16|447.94|443.94|17
1612391500000|2021-02-03 22:31:40|448.16|444.16|448.15|444.15|448.16|444.16|448.14|444.14|3
1612391520000|2021-02-03 22:32:00|448.17|444.17|448.17|444.17|448.2|444.2|448.15|444.15|9
1612391530000|2021-02-03 22:32:10|448.18|444.18|448.19|444.19|448.24|444.24|448.18|444.18|17
1612391540000|2021-02-03 22:32:20|448.18|444.18|448.11|444.11|448.18|444.18|448|444|12
1612391550000|2021-02-03 22:32:30|448.12|444.12|448.12|444.12|448.12|444.12|448.05|444.05|9
1612391560000|2021-02-03 22:32:40|448.13|444.13|448.14|444.14|448.15|444.15|448.12|444.12|11
1612391570000|2021-02-03 22:32:50|448.12|444.12|448.14|444.14|448.15|444.15|448.12|444.12|15
1612391580000|2021-02-03 22:33:00|448.15|444.15|448.15|444.15|448.17|444.17|448.13|444.13|20
1612391590000|2021-02-03 22:33:10|448.13|444.13|448.14|444.14|448.17|444.17|448.13|444.13|20
1612391600000|2021-02-03 22:33:20|448.15|444.15|448.16|444.16|448.17|444.17|448.14|444.14|7
1612391610000|2021-02-03 22:33:30|448.14|444.14|448.25|444.25|448.25|444.25|448.14|444.14|13
1612391620000|2021-02-03 22:33:40|448.24|444.24|448.25|444.25|448.26|444.26|448.24|444.24|10
1612391630000|2021-02-03 22:33:50|448.26|444.26|448.26|444.26|448.26|444.26|448.25|444.25|15
1612391640000|2021-02-03 22:34:00|448.25|444.25|448.3|444.3|448.3|444.3|448.25|444.25|19
1612391650000|2021-02-03 22:34:10|448.28|444.28|448.28|444.28|448.3|444.3|448.28|444.28|5
1612391660000|2021-02-03 22:34:20|448.3|444.3|448.3|444.3|448.31|444.31|448.28|444.28|8
1612391670000|2021-02-03 22:34:30|448.31|444.31|448.33|444.33|448.33|444.33|448.28|444.28|13
1612391680000|2021-02-03 22:34:40|448.34|444.34|448.37|444.37|448.37|444.37|448.32|444.32|11
1612391690000|2021-02-03 22:34:50|448.39|444.39|448.39|444.39|448.41|444.41|448.37|444.37|11
1612391700000|2021-02-03 22:35:00|448.4|444.4|448.37|444.37|448.4|444.4|448.24|444.24|8
1612391710000|2021-02-03 22:35:10|448.4|444.4|448.4|444.4|448.41|444.41|448.4|444.4|5
1612391720000|2021-02-03 22:35:20|448.36|444.36|448.31|444.31|448.36|444.36|448.31|444.31|3
1612391730000|2021-02-03 22:35:30|448.32|444.32|448.33|444.33|448.35|444.35|448.3|444.3|24
1612391740000|2021-02-03 22:35:40|448.34|444.34|448.39|444.39|448.4|444.4|448.33|444.33|17
1612391750000|2021-02-03 22:35:50|448.4|444.4|448.33|444.33|448.4|444.4|448.33|444.33|20
1612391760000|2021-02-03 22:36:00|448.34|444.34|448.43|444.43|448.43|444.43|448.34|444.34|12
1612391770000|2021-02-03 22:36:10|448.42|444.42|448.36|444.36|448.43|444.43|448.35|444.35|18
1612391780000|2021-02-03 22:36:20|448.34|444.34|448.22|444.22|448.38|444.38|448.22|444.22|13
1612391790000|2021-02-03 22:36:30|448.26|444.26|448.22|444.22|448.31|444.31|448.21|444.21|10
1612391800000|2021-02-03 22:36:40|448.19|444.19|448.14|444.14|448.19|444.19|448.11|444.11|8
1612391810000|2021-02-03 22:36:50|448.13|444.13|448.11|444.11|448.14|444.14|447.93|443.93|14
1612391820000|2021-02-03 22:37:00|448.09|444.09|448|444|448.09|444.09|448|444|12
1612391830000|2021-02-03 22:37:10|447.99|443.99|447.98|443.98|448|444|447.98|443.98|4
1612391840000|2021-02-03 22:37:20|447.99|443.99|447.99|443.99|447.99|443.99|447.94|443.94|9
1612391850000|2021-02-03 22:37:30|448|444|447.97|443.97|448|444|447.94|443.94|7
1612391860000|2021-02-03 22:37:40|447.96|443.96|447.94|443.94|447.97|443.97|447.81|443.81|7
1612391870000|2021-02-03 22:37:50|447.93|443.93|447.9|443.9|447.95|443.95|447.89|443.89|9
1612391880000|2021-02-03 22:38:00|447.89|443.89|447.92|443.92|447.92|443.92|447.88|443.88|10
1612391890000|2021-02-03 22:38:10|447.9|443.9|447.88|443.88|447.9|443.9|447.88|443.88|3
1612391900000|2021-02-03 22:38:20|447.82|443.82|447.82|443.82|447.82|443.82|447.82|443.82|1
1612391930000|2021-02-03 22:38:50|447.85|443.85|447.85|443.85|447.85|443.85|447.85|443.85|1
1612391940000|2021-02-03 22:39:00|447.86|443.86|447.93|443.93|447.93|443.93|447.86|443.86|6
1612391950000|2021-02-03 22:39:10|447.95|443.95|447.94|443.94|447.95|443.95|447.94|443.94|2
1612391960000|2021-02-03 22:39:20|447.91|443.91|447.92|443.92|447.92|443.92|447.91|443.91|2
1612391990000|2021-02-03 22:39:50|447.91|443.91|447.91|443.91|447.91|443.91|447.91|443.91|1
1612392000000|2021-02-03 22:40:00|447.9|443.9|447.69|443.69|447.9|443.9|447.67|443.67|16
1612392010000|2021-02-03 22:40:10|447.68|443.68|447.68|443.68|447.84|443.84|447.68|443.68|25
1612392020000|2021-02-03 22:40:20|447.72|443.72|447.73|443.73|447.76|443.76|447.65|443.65|32
1612392030000|2021-02-03 22:40:30|447.72|443.72|447.69|443.69|447.75|443.75|447.67|443.67|25
1612392040000|2021-02-03 22:40:40|447.7|443.7|447.72|443.72|447.74|443.74|447.69|443.69|18
1612392050000|2021-02-03 22:40:50|447.69|443.69|447.73|443.73|447.74|443.74|447.69|443.69|14
1612392060000|2021-02-03 22:41:00|447.72|443.72|447.67|443.67|447.73|443.73|447.64|443.64|17
1612392070000|2021-02-03 22:41:10|447.68|443.68|447.68|443.68|447.69|443.69|447.65|443.65|26
1612392080000|2021-02-03 22:41:20|447.67|443.67|447.72|443.72|447.73|443.73|447.66|443.66|11
1612392090000|2021-02-03 22:41:30|447.73|443.73|447.7|443.7|447.73|443.73|447.68|443.68|21
1612392100000|2021-02-03 22:41:40|447.69|443.69|447.73|443.73|447.73|443.73|447.68|443.68|23
1612392110000|2021-02-03 22:41:50|447.75|443.75|447.72|443.72|447.75|443.75|447.64|443.64|25
1612392120000|2021-02-03 22:42:00|447.71|443.71|447.72|443.72|447.75|443.75|447.7|443.7|24
1612392130000|2021-02-03 22:42:10|447.73|443.73|447.74|443.74|447.74|443.74|447.72|443.72|12
1612392140000|2021-02-03 22:42:20|447.73|443.73|447.74|443.74|447.76|443.76|447.71|443.71|12
1612392150000|2021-02-03 22:42:30|447.76|443.76|447.75|443.75|447.76|443.76|447.74|443.74|11
1612392160000|2021-02-03 22:42:40|447.76|443.76|447.75|443.75|447.76|443.76|447.74|443.74|5
1612392170000|2021-02-03 22:42:50|447.76|443.76|447.71|443.71|447.77|443.77|447.71|443.71|17
1612392180000|2021-02-03 22:43:00|447.72|443.72|447.71|443.71|447.76|443.76|447.71|443.71|13
1612392190000|2021-02-03 22:43:10|447.72|443.72|447.75|443.75|447.8|443.8|447.72|443.72|23
1612392200000|2021-02-03 22:43:20|447.71|443.71|447.74|443.74|447.78|443.78|447.71|443.71|26
1612392210000|2021-02-03 22:43:30|447.73|443.73|447.71|443.71|447.74|443.74|447.69|443.69|29
1612392220000|2021-02-03 22:43:40|447.68|443.68|447.69|443.69|447.72|443.72|447.66|443.66|19
1612392230000|2021-02-03 22:43:50|447.68|443.68|447.67|443.67|447.7|443.7|447.67|443.67|11
1612392240000|2021-02-03 22:44:00|447.68|443.68|447.69|443.69|447.71|443.71|447.66|443.66|20
1612392250000|2021-02-03 22:44:10|447.68|443.68|447.68|443.68|447.71|443.71|447.61|443.61|27
1612392260000|2021-02-03 22:44:20|447.67|443.67|447.67|443.67|447.69|443.69|447.66|443.66|20
1612392270000|2021-02-03 22:44:30|447.68|443.68|447.58|443.58|447.68|443.68|447.58|443.58|24
1612392280000|2021-02-03 22:44:40|447.59|443.59|447.53|443.53|447.59|443.59|447.52|443.52|5
1612392290000|2021-02-03 22:44:50|447.54|443.54|447.51|443.51|447.55|443.55|447.5|443.5|16
1612392300000|2021-02-03 22:45:00|447.53|443.53|447.48|443.48|447.53|443.53|447.46|443.46|10
1612392310000|2021-02-03 22:45:10|447.49|443.49|447.48|443.48|447.51|443.51|447.48|443.48|14
1612392320000|2021-02-03 22:45:20|447.49|443.49|447.49|443.49|447.52|443.52|447.48|443.48|10
1612392330000|2021-02-03 22:45:30|447.51|443.51|447.45|443.45|447.51|443.51|447.45|443.45|20
1612392340000|2021-02-03 22:45:40|447.46|443.46|447.48|443.48|447.51|443.51|447.46|443.46|17
1612392350000|2021-02-03 22:45:50|447.51|443.51|447.42|443.42|447.51|443.51|447.4|443.4|17
1612392360000|2021-02-03 22:46:00|447.4|443.4|447.48|443.48|447.56|443.56|447.37|443.37|29
1612392370000|2021-02-03 22:46:10|447.39|443.39|447.47|443.47|447.49|443.49|447.39|443.39|17
1612392380000|2021-02-03 22:46:20|447.46|443.46|447.54|443.54|447.56|443.56|447.45|443.45|21
1612392390000|2021-02-03 22:46:30|447.52|443.52|447.63|443.63|447.64|443.64|447.49|443.49|10
1612392400000|2021-02-03 22:46:40|447.62|443.62|447.64|443.64|447.66|443.66|447.6|443.6|13
1612392410000|2021-02-03 22:46:50|447.65|443.65|447.61|443.61|447.65|443.65|447.6|443.6|24
1612392420000|2021-02-03 22:47:00|447.62|443.62|447.69|443.69|447.69|443.69|447.61|443.61|12
1612392430000|2021-02-03 22:47:10|447.68|443.68|447.68|443.68|447.69|443.69|447.66|443.66|16
1612392440000|2021-02-03 22:47:20|447.67|443.67|447.67|443.67|447.68|443.68|447.67|443.67|9
1612392450000|2021-02-03 22:47:30|447.68|443.68|447.68|443.68|447.69|443.69|447.67|443.67|7
1612392460000|2021-02-03 22:47:40|447.69|443.69|447.68|443.68|447.69|443.69|447.68|443.68|4
1612392470000|2021-02-03 22:47:50|447.69|443.69|447.72|443.72|447.75|443.75|447.68|443.68|5
1612392480000|2021-02-03 22:48:00|447.71|443.71|447.72|443.72|447.72|443.72|447.71|443.71|2
1612392490000|2021-02-03 22:48:10|447.75|443.75|447.76|443.76|447.76|443.76|447.75|443.75|2
1612392500000|2021-02-03 22:48:20|447.78|443.78|447.76|443.76|447.78|443.78|447.73|443.73|5
1612392510000|2021-02-03 22:48:30|447.79|443.79|447.76|443.76|447.79|443.79|447.76|443.76|8
1612392520000|2021-02-03 22:48:40|447.75|443.75|447.74|443.74|447.77|443.77|447.72|443.72|9
1612392530000|2021-02-03 22:48:50|447.73|443.73|447.68|443.68|447.77|443.77|447.68|443.68|14
1612392540000|2021-02-03 22:49:00|447.69|443.69|447.74|443.74|447.75|443.75|447.69|443.69|16
1612392550000|2021-02-03 22:49:10|447.73|443.73|447.74|443.74|447.74|443.74|447.73|443.73|2
1612392560000|2021-02-03 22:49:20|447.75|443.75|447.6|443.6|447.75|443.75|447.6|443.6|17
1612392570000|2021-02-03 22:49:30|447.59|443.59|447.58|443.58|447.61|443.61|447.57|443.57|6
1612392580000|2021-02-03 22:49:40|447.6|443.6|447.6|443.6|447.6|443.6|447.58|443.58|4
1612392590000|2021-02-03 22:49:50|447.59|443.59|447.63|443.63|447.63|443.63|447.59|443.59|3
1612392600000|2021-02-03 22:50:00|447.64|443.64|447.74|443.74|447.77|443.77|447.64|443.64|14
1612392610000|2021-02-03 22:50:10|447.73|443.73|447.74|443.74|447.77|443.77|447.73|443.73|8
1612392620000|2021-02-03 22:50:20|447.73|443.73|447.73|443.73|447.74|443.74|447.73|443.73|3
1612392630000|2021-02-03 22:50:30|447.72|443.72|447.68|443.68|447.74|443.74|447.65|443.65|13
1612392640000|2021-02-03 22:50:40|447.67|443.67|447.7|443.7|447.7|443.7|447.67|443.67|6
1612392650000|2021-02-03 22:50:50|447.71|443.71|447.7|443.7|447.71|443.71|447.7|443.7|12
1612392660000|2021-02-03 22:51:00|447.71|443.71|447.75|443.75|447.75|443.75|447.69|443.69|9
1612392670000|2021-02-03 22:51:10|447.76|443.76|447.77|443.77|447.78|443.78|447.75|443.75|7
1612392680000|2021-02-03 22:51:20|447.79|443.79|447.78|443.78|447.79|443.79|447.77|443.77|8
1612392690000|2021-02-03 22:51:30|447.77|443.77|447.77|443.77|447.78|443.78|447.76|443.76|11
1612392700000|2021-02-03 22:51:40|447.76|443.76|447.75|443.75|447.77|443.77|447.73|443.73|6
1612392710000|2021-02-03 22:51:50|447.77|443.77|447.75|443.75|447.78|443.78|447.75|443.75|4
1612392720000|2021-02-03 22:52:00|447.76|443.76|447.76|443.76|447.83|443.83|447.76|443.76|3
1612392730000|2021-02-03 22:52:10|447.77|443.77|447.76|443.76|447.77|443.77|447.76|443.76|4
1612392740000|2021-02-03 22:52:20|447.73|443.73|447.76|443.76|447.77|443.77|447.71|443.71|10
1612392750000|2021-02-03 22:52:30|447.77|443.77|447.75|443.75|447.78|443.78|447.75|443.75|7
1612392760000|2021-02-03 22:52:40|447.77|443.77|447.76|443.76|447.77|443.77|447.75|443.75|7
1612392770000|2021-02-03 22:52:50|447.75|443.75|447.75|443.75|447.76|443.76|447.75|443.75|5
1612392780000|2021-02-03 22:53:00|447.76|443.76|447.77|443.77|447.77|443.77|447.76|443.76|8
1612392790000|2021-02-03 22:53:10|447.76|443.76|447.76|443.76|447.76|443.76|447.76|443.76|1
1612392800000|2021-02-03 22:53:20|447.77|443.77|447.77|443.77|447.78|443.78|447.76|443.76|4
1612392810000|2021-02-03 22:53:30|447.71|443.71|447.73|443.73|447.74|443.74|447.71|443.71|6
1612392820000|2021-02-03 22:53:40|447.74|443.74|447.74|443.74|447.76|443.76|447.72|443.72|5
1612392830000|2021-02-03 22:53:50|447.75|443.75|447.76|443.76|447.76|443.76|447.74|443.74|4
1612392840000|2021-02-03 22:54:00|447.77|443.77|447.76|443.76|447.77|443.77|447.76|443.76|8
1612392850000|2021-02-03 22:54:10|447.77|443.77|447.77|443.77|447.77|443.77|447.76|443.76|5
1612392860000|2021-02-03 22:54:20|447.76|443.76|447.76|443.76|447.77|443.77|447.76|443.76|3
1612392880000|2021-02-03 22:54:40|447.77|443.77|447.81|443.81|447.81|443.81|447.76|443.76|4
1612392890000|2021-02-03 22:54:50|447.77|443.77|447.78|443.78|447.79|443.79|447.77|443.77|6
1612392900000|2021-02-03 22:55:00|447.79|443.79|447.78|443.78|447.79|443.79|447.77|443.77|6
1612392910000|2021-02-03 22:55:10|447.82|443.82|447.84|443.84|447.87|443.87|447.78|443.78|8
1612392920000|2021-02-03 22:55:20|447.82|443.82|447.82|443.82|447.84|443.84|447.81|443.81|4
1612392930000|2021-02-03 22:55:30|447.84|443.84|447.81|443.81|447.87|443.87|447.81|443.81|8
1612392940000|2021-02-03 22:55:40|447.82|443.82|447.81|443.81|447.84|443.84|447.81|443.81|4
1612392950000|2021-02-03 22:55:50|447.83|443.83|447.83|443.83|447.83|443.83|447.83|443.83|1
1612392960000|2021-02-03 22:56:00|447.85|443.85|447.82|443.82|447.85|443.85|447.8|443.8|12
1612392970000|2021-02-03 22:56:10|447.81|443.81|447.8|443.8|447.82|443.82|447.8|443.8|10
1612392980000|2021-02-03 22:56:20|447.81|443.81|447.81|443.81|447.82|443.82|447.8|443.8|5
1612392990000|2021-02-03 22:56:30|447.82|443.82|447.8|443.8|447.82|443.82|447.8|443.8|2
1612393000000|2021-02-03 22:56:40|447.83|443.83|447.8|443.8|447.83|443.83|447.8|443.8|2
1612393010000|2021-02-03 22:56:50|447.79|443.79|447.79|443.79|447.8|443.8|447.79|443.79|7
1612393020000|2021-02-03 22:57:00|447.8|443.8|447.79|443.79|447.8|443.8|447.79|443.79|10
1612393030000|2021-02-03 22:57:10|447.78|443.78|447.8|443.8|447.83|443.83|447.78|443.78|6
1612393040000|2021-02-03 22:57:20|447.81|443.81|447.86|443.86|447.86|443.86|447.78|443.78|7
1612393060000|2021-02-03 22:57:40|447.85|443.85|447.91|443.91|447.91|443.91|447.85|443.85|8
1612393070000|2021-02-03 22:57:50|447.9|443.9|447.9|443.9|447.91|443.91|447.9|443.9|5
1612393080000|2021-02-03 22:58:00|447.91|443.91|447.9|443.9|447.91|443.91|447.9|443.9|2
1612393090000|2021-02-03 22:58:10|447.91|443.91|447.91|443.91|447.94|443.94|447.9|443.9|6
1612393100000|2021-02-03 22:58:20|447.92|443.92|447.92|443.92|447.92|443.92|447.91|443.91|3
1612393110000|2021-02-03 22:58:30|447.93|443.93|447.93|443.93|447.93|443.93|447.91|443.91|11
1612393120000|2021-02-03 22:58:40|447.94|443.94|447.93|443.93|447.94|443.94|447.93|443.93|6
1612393130000|2021-02-03 22:58:50|447.95|443.95|447.93|443.93|447.95|443.95|447.93|443.93|5
1612393140000|2021-02-03 22:59:00|447.94|443.94|447.89|443.89|447.95|443.95|447.88|443.88|14
1612393150000|2021-02-03 22:59:10|447.88|443.88|447.86|443.86|447.91|443.91|447.86|443.86|15
1612393160000|2021-02-03 22:59:20|447.88|443.88|447.85|443.85|447.88|443.88|447.84|443.84|8
1612393170000|2021-02-03 22:59:30|447.86|443.86|447.9|443.9|447.9|443.9|447.86|443.86|3
1612393180000|2021-02-03 22:59:40|447.91|443.91|447.91|443.91|447.92|443.92|447.9|443.9|9
1612393190000|2021-02-03 22:59:50|447.93|443.93|447.97|443.97|448|444|447.91|443.91|21
1612393200000|2021-02-03 23:00:00|448.02|444.02|447.99|443.99|448.03|444.03|447.97|443.97|12
1612393210000|2021-02-03 23:00:10|448.01|444.01|448.03|444.03|448.04|444.04|447.95|443.95|15
1612393220000|2021-02-03 23:00:20|448.01|444.01|448.01|444.01|448.01|444.01|448.01|444.01|1
1612393230000|2021-02-03 23:00:30|448.04|444.04|448.04|444.04|448.04|444.04|448.02|444.02|14
1612393240000|2021-02-03 23:00:40|448.03|444.03|448|444|448.03|444.03|448|444|2
1612393250000|2021-02-03 23:00:50|448.04|444.04|448.04|444.04|448.04|444.04|448.02|444.02|9
1612393260000|2021-02-03 23:01:00|448.03|444.03|448.02|444.02|448.09|444.09|448.02|444.02|18
1612393270000|2021-02-03 23:01:10|448.06|444.06|448.06|444.06|448.08|444.08|448.02|444.02|13
1612393280000|2021-02-03 23:01:20|448.07|444.07|448.04|444.04|448.08|444.08|448.04|444.04|9
1612393300000|2021-02-03 23:01:40|448.06|444.06|448.06|444.06|448.07|444.07|448.05|444.05|7
1612393310000|2021-02-03 23:01:50|448.07|444.07|448.06|444.06|448.07|444.07|448.06|444.06|16
1612393320000|2021-02-03 23:02:00|448.07|444.07|448.04|444.04|448.07|444.07|448.04|444.04|13
1612393330000|2021-02-03 23:02:10|448.03|444.03|448.02|444.02|448.04|444.04|448|444|15
1612393340000|2021-02-03 23:02:20|448.04|444.04|448.03|444.03|448.04|444.04|448.02|444.02|21
1612393350000|2021-02-03 23:02:30|448.04|444.04|448.02|444.02|448.04|444.04|448.02|444.02|15
1612393360000|2021-02-03 23:02:40|448.03|444.03|448.01|444.01|448.04|444.04|448.01|444.01|8
1612393370000|2021-02-03 23:02:50|448.02|444.02|447.97|443.97|448.02|444.02|447.94|443.94|8
1612393380000|2021-02-03 23:03:00|447.96|443.96|447.73|443.73|447.97|443.97|447.64|443.64|23
1612393390000|2021-02-03 23:03:10|447.71|443.71|447.41|443.41|447.71|443.71|447.36|443.36|23
1612393400000|2021-02-03 23:03:20|447.36|443.36|447.2|443.2|447.42|443.42|447.15|443.15|25
1612393410000|2021-02-03 23:03:30|447.15|443.15|447.16|443.16|447.19|443.19|447.1|443.1|30
1612393420000|2021-02-03 23:03:40|447.15|443.15|447.15|443.15|447.15|443.15|447.13|443.13|3
1612393430000|2021-02-03 23:03:50|447.17|443.17|447.25|443.25|447.25|443.25|447.14|443.14|11
1612393440000|2021-02-03 23:04:00|447.27|443.27|447.3|443.3|447.3|443.3|447.27|443.27|4
1612393450000|2021-02-03 23:04:10|447.28|443.28|447.2|443.2|447.3|443.3|447.2|443.2|12
1612393460000|2021-02-03 23:04:20|447.21|443.21|447.15|443.15|447.21|443.21|447.15|443.15|7
1612393480000|2021-02-03 23:04:40|447.16|443.16|447.15|443.15|447.16|443.16|447.15|443.15|2
1612393490000|2021-02-03 23:04:50|447.16|443.16|447.15|443.15|447.16|443.16|447.15|443.15|6
1612393500000|2021-02-03 23:05:00|447.13|443.13|447.26|443.26|447.28|443.28|447.13|443.13|24
1612393510000|2021-02-03 23:05:10|447.27|443.27|447.21|443.21|447.27|443.27|447.21|443.21|20
1612393520000|2021-02-03 23:05:20|447.2|443.2|446.99|442.99|447.2|443.2|446.99|442.99|22
1612393530000|2021-02-03 23:05:30|447|443|447.01|443.01|447.03|443.03|446.97|442.97|12
1612393540000|2021-02-03 23:05:40|447|443|447.01|443.01|447.01|443.01|447|443|2
1612393550000|2021-02-03 23:05:50|447|443|446.88|442.88|447.01|443.01|446.88|442.88|10
1612393560000|2021-02-03 23:06:00|446.85|442.85|446.9|442.9|446.93|442.93|446.85|442.85|5
1612393570000|2021-02-03 23:06:10|446.89|442.89|446.89|442.89|446.89|442.89|446.89|442.89|1
1612393580000|2021-02-03 23:06:20|446.92|442.92|446.94|442.94|446.94|442.94|446.89|442.89|6
1612393590000|2021-02-03 23:06:30|446.92|442.92|446.96|442.96|446.96|442.96|446.89|442.89|6
1612393600000|2021-02-03 23:06:40|446.98|442.98|447.16|443.16|447.17|443.17|446.94|442.94|18
1612393610000|2021-02-03 23:06:50|447.24|443.24|447.31|443.31|447.34|443.34|447.21|443.21|17
1612393620000|2021-02-03 23:07:00|447.3|443.3|447.04|443.04|447.31|443.31|447.04|443.04|29
1612393630000|2021-02-03 23:07:10|447.1|443.1|446.94|442.94|447.12|443.12|446.93|442.93|28
1612393640000|2021-02-03 23:07:20|446.93|442.93|446.92|442.92|446.97|442.97|446.91|442.91|16
1612393650000|2021-02-03 23:07:30|446.93|442.93|446.91|442.91|446.96|442.96|446.91|442.91|12
1612393660000|2021-02-03 23:07:40|446.92|442.92|446.94|442.94|446.95|442.95|446.91|442.91|6
1612393670000|2021-02-03 23:07:50|446.95|442.95|446.96|442.96|446.96|442.96|446.93|442.93|6
1612393680000|2021-02-03 23:08:00|446.97|442.97|447.02|443.02|447.03|443.03|446.97|442.97|5
1612393690000|2021-02-03 23:08:10|447.01|443.01|446.97|442.97|447.03|443.03|446.97|442.97|15
1612393700000|2021-02-03 23:08:20|446.99|442.99|446.99|442.99|446.99|442.99|446.99|442.99|1
1612393710000|2021-02-03 23:08:30|446.97|442.97|446.97|442.97|446.98|442.98|446.97|442.97|3
1612393720000|2021-02-03 23:08:40|446.98|442.98|446.99|442.99|446.99|442.99|446.97|442.97|10
1612393740000|2021-02-03 23:09:00|446.97|442.97|446.95|442.95|446.97|442.97|446.95|442.95|2
1612393750000|2021-02-03 23:09:10|446.97|442.97|447.01|443.01|447.02|443.02|446.97|442.97|15
1612393760000|2021-02-03 23:09:20|446.97|442.97|447.04|443.04|447.04|443.04|446.97|442.97|19
1612393770000|2021-02-03 23:09:30|447.07|443.07|447.1|443.1|447.13|443.13|447.07|443.07|13
1612393780000|2021-02-03 23:09:40|447.08|443.08|447.07|443.07|447.1|443.1|447.03|443.03|20
1612393790000|2021-02-03 23:09:50|447.06|443.06|447.07|443.07|447.08|443.08|447.06|443.06|10
1612393800000|2021-02-03 23:10:00|447.05|443.05|447.05|443.05|447.09|443.09|447.05|443.05|14
1612393810000|2021-02-03 23:10:10|447.04|443.04|447.04|443.04|447.04|443.04|447.03|443.03|3
1612393820000|2021-02-03 23:10:20|447.03|443.03|447.04|443.04|447.06|443.06|447.03|443.03|8
1612393830000|2021-02-03 23:10:30|447.05|443.05|447.09|443.09|447.09|443.09|447.03|443.03|13
1612393840000|2021-02-03 23:10:40|447.08|443.08|447.1|443.1|447.11|443.11|447.07|443.07|15
1612393850000|2021-02-03 23:10:50|447.11|443.11|447.48|443.48|447.48|443.48|447.11|443.11|20
1612393860000|2021-02-03 23:11:00|447.49|443.49|447.58|443.58|447.61|443.61|447.49|443.49|11
1612393870000|2021-02-03 23:11:10|447.59|443.59|447.85|443.85|447.86|443.86|447.44|443.44|11
1612393880000|2021-02-03 23:11:20|447.87|443.87|448.25|444.25|448.27|444.27|447.82|443.82|17
1612393890000|2021-02-03 23:11:30|448.26|444.26|448.38|444.38|448.38|444.38|448.26|444.26|12
1612393900000|2021-02-03 23:11:40|448.37|444.37|448.38|444.38|448.38|444.38|448.35|444.35|4
1612393910000|2021-02-03 23:11:50|448.36|444.36|448.62|444.62|448.67|444.67|448.27|444.27|11
1612393920000|2021-02-03 23:12:00|448.63|444.63|448.46|444.46|448.63|444.63|448.3|444.3|27
1612393930000|2021-02-03 23:12:10|448.47|444.47|448.66|444.66|448.66|444.66|448.47|444.47|18
1612393940000|2021-02-03 23:12:20|448.67|444.67|448.79|444.79|448.83|444.83|448.61|444.61|25
1612393950000|2021-02-03 23:12:30|448.78|444.78|448.93|444.93|448.93|444.93|448.78|444.78|10
1612393960000|2021-02-03 23:12:40|448.92|444.92|448.83|444.83|448.92|444.92|448.73|444.73|7
1612393970000|2021-02-03 23:12:50|448.84|444.84|448.9|444.9|448.92|444.92|448.83|444.83|17
1612393980000|2021-02-03 23:13:00|448.92|444.92|448.98|444.98|448.98|444.98|448.92|444.92|12
1612393990000|2021-02-03 23:13:10|448.97|444.97|449.34|445.34|449.37|445.37|448.97|444.97|9
1612394000000|2021-02-03 23:13:20|449.37|445.37|449.37|445.37|449.37|445.37|449.34|445.34|4
1612394010000|2021-02-03 23:13:30|449.39|445.39|449.28|445.28|449.4|445.4|449.27|445.27|19
1612394020000|2021-02-03 23:13:40|449.29|445.29|449.41|445.41|449.41|445.41|449.29|445.29|15
1612394030000|2021-02-03 23:13:50|449.37|445.37|449.42|445.42|449.42|445.42|449.37|445.37|11
1612394040000|2021-02-03 23:14:00|449.4|445.4|448.98|444.98|449.4|445.4|448.98|444.98|30
1612394050000|2021-02-03 23:14:10|449.01|445.01|449.03|445.03|449.05|445.05|448.91|444.91|15
1612394060000|2021-02-03 23:14:20|449.01|445.01|449.16|445.16|449.17|445.17|449.01|445.01|14
1612394070000|2021-02-03 23:14:30|449.17|445.17|449.23|445.23|449.23|445.23|449.15|445.15|17
1612394080000|2021-02-03 23:14:40|449.31|445.31|449.3|445.3|449.31|445.31|449.3|445.3|8
1612394090000|2021-02-03 23:14:50|449.28|445.28|449.31|445.31|449.31|445.31|449.28|445.28|4
1612394100000|2021-02-03 23:15:00|449.32|445.32|450.02|446.02|450.02|446.02|449.32|445.32|25
1612394110000|2021-02-03 23:15:10|449.97|445.97|450.21|446.21|450.21|446.21|449.97|445.97|13
1612394120000|2021-02-03 23:15:20|450.23|446.23|450.24|446.24|450.28|446.28|450.23|446.23|15
1612394130000|2021-02-03 23:15:30|450.21|446.21|450.27|446.27|450.29|446.29|450.2|446.2|17
1612394140000|2021-02-03 23:15:40|450.28|446.28|450.28|446.28|450.3|446.3|450.26|446.26|7
1612394150000|2021-02-03 23:15:50|450.27|446.27|450.29|446.29|450.29|446.29|450.27|446.27|2
1612394160000|2021-02-03 23:16:00|450.3|446.3|450.11|446.11|450.3|446.3|450.04|446.04|19
1612394170000|2021-02-03 23:16:10|450.12|446.12|450.21|446.21|450.21|446.21|450.12|446.12|19
1612394180000|2021-02-03 23:16:20|450.2|446.2|450.27|446.27|450.29|446.29|450.2|446.2|19
1612394190000|2021-02-03 23:16:30|450.26|446.26|450.16|446.16|450.29|446.29|450.09|446.09|28
1612394200000|2021-02-03 23:16:40|450.19|446.19|450.08|446.08|450.19|446.19|449.98|445.98|29
1612394210000|2021-02-03 23:16:50|450.15|446.15|450.18|446.18|450.21|446.21|450.14|446.14|25
1612394220000|2021-02-03 23:17:00|450.21|446.21|450.23|446.23|450.24|446.24|450.16|446.16|25
1612394230000|2021-02-03 23:17:10|450.22|446.22|449.82|445.82|450.23|446.23|449.78|445.78|25
1612394240000|2021-02-03 23:17:20|449.8|445.8|449.67|445.67|449.81|445.81|449.6|445.6|26
1612394250000|2021-02-03 23:17:30|449.68|445.68|449.76|445.76|449.77|445.77|449.66|445.66|28
1612394260000|2021-02-03 23:17:40|449.78|445.78|449.95|445.95|449.97|445.97|449.75|445.75|22
1612394270000|2021-02-03 23:17:50|449.96|445.96|449.95|445.95|449.96|445.96|449.89|445.89|24
1612394280000|2021-02-03 23:18:00|449.96|445.96|449.88|445.88|449.97|445.97|449.7|445.7|25
1612394290000|2021-02-03 23:18:10|449.87|445.87|449.85|445.85|449.92|445.92|449.84|445.84|27
1612394300000|2021-02-03 23:18:20|449.84|445.84|449.85|445.85|449.85|445.85|449.84|445.84|2
1612394310000|2021-02-03 23:18:30|449.88|445.88|449.94|445.94|449.94|445.94|449.88|445.88|7
1612394320000|2021-02-03 23:18:40|449.95|445.95|449.96|445.96|449.96|445.96|449.91|445.91|20
1612394330000|2021-02-03 23:18:50|449.95|445.95|449.66|445.66|449.96|445.96|449.56|445.56|17
1612394340000|2021-02-03 23:19:00|449.67|445.67|449.91|445.91|449.92|445.92|449.58|445.58|26
1612394350000|2021-02-03 23:19:10|449.88|445.88|449.94|445.94|449.94|445.94|449.81|445.81|24
1612394360000|2021-02-03 23:19:20|449.95|445.95|450.06|446.06|450.06|446.06|449.94|445.94|18
1612394370000|2021-02-03 23:19:30|450.08|446.08|450.01|446.01|450.08|446.08|449.99|445.99|22
1612394380000|2021-02-03 23:19:40|450.04|446.04|449.95|445.95|450.04|446.04|449.86|445.86|26
1612394390000|2021-02-03 23:19:50|449.98|445.98|449.81|445.81|450.03|446.03|449.79|445.79|25
1612394400000|2021-02-03 23:20:00|449.8|445.8|449.71|445.71|449.82|445.82|449.63|445.63|23
1612394410000|2021-02-03 23:20:10|449.68|445.68|449.72|445.72|449.74|445.74|449.68|445.68|6
1612394420000|2021-02-03 23:20:20|449.71|445.71|449.53|445.53|449.71|445.71|449.53|445.53|10
1612394430000|2021-02-03 23:20:30|449.47|445.47|449.65|445.65|449.78|445.78|449.33|445.33|31
1612394440000|2021-02-03 23:20:40|449.66|445.66|449.65|445.65|449.71|445.71|449.63|445.63|11
1612394450000|2021-02-03 23:20:50|449.63|445.63|449.78|445.78|449.79|445.79|449.6|445.6|20
1612394460000|2021-02-03 23:21:00|449.77|445.77|449.77|445.77|449.79|445.79|449.76|445.76|11
1612394470000|2021-02-03 23:21:10|449.78|445.78|449.66|445.66|449.87|445.87|449.65|445.65|21
1612394480000|2021-02-03 23:21:20|449.65|445.65|449.42|445.42|449.65|445.65|449.42|445.42|10
1612394490000|2021-02-03 23:21:30|449.44|445.44|449.28|445.28|449.45|445.45|449.25|445.25|29
1612394500000|2021-02-03 23:21:40|449.25|445.25|449.02|445.02|449.26|445.26|449.02|445.02|26
1612394510000|2021-02-03 23:21:50|449.03|445.03|449.12|445.12|449.22|445.22|449.03|445.03|22
1612394520000|2021-02-03 23:22:00|449.13|445.13|449.1|445.1|449.17|445.17|449.1|445.1|22
1612394530000|2021-02-03 23:22:10|449.09|445.09|449.25|445.25|449.38|445.38|449.07|445.07|21
1612394540000|2021-02-03 23:22:20|449.15|445.15|449.03|445.03|449.21|445.21|448.92|444.92|26
1612394550000|2021-02-03 23:22:30|449.01|445.01|449.11|445.11|449.12|445.12|449.01|445.01|18
1612394560000|2021-02-03 23:22:40|449.1|445.1|449.11|445.11|449.11|445.11|449.09|445.09|15
1612394570000|2021-02-03 23:22:50|449.1|445.1|449.06|445.06|449.1|445.1|449.06|445.06|4
1612394580000|2021-02-03 23:23:00|449.07|445.07|449.07|445.07|449.08|445.08|449.06|445.06|7
1612394590000|2021-02-03 23:23:10|449.06|445.06|449|445|449.06|445.06|448.97|444.97|14
1612394600000|2021-02-03 23:23:20|449.01|445.01|449.05|445.05|449.21|445.21|449|445|25
1612394610000|2021-02-03 23:23:30|449.04|445.04|449.04|445.04|449.06|445.06|448.9|444.9|18
1612394620000|2021-02-03 23:23:40|449.05|445.05|449.05|445.05|449.08|445.08|449.03|445.03|11
1612394630000|2021-02-03 23:23:50|449.04|445.04|449.2|445.2|449.2|445.2|449.04|445.04|22
1612394640000|2021-02-03 23:24:00|449.19|445.19|449.7|445.7|449.71|445.71|449.19|445.19|27
1612394650000|2021-02-03 23:24:10|449.69|445.69|449.61|445.61|449.71|445.71|449.61|445.61|30
1612394660000|2021-02-03 23:24:20|449.65|445.65|449.84|445.84|449.89|445.89|449.65|445.65|17
1612394670000|2021-02-03 23:24:30|449.85|445.85|449.87|445.87|450.01|446.01|449.71|445.71|19
1612394680000|2021-02-03 23:24:40|449.88|445.88|449.59|445.59|449.88|445.88|449.59|445.59|24
1612394690000|2021-02-03 23:24:50|449.57|445.57|449.41|445.41|449.57|445.57|449.28|445.28|25
1612394700000|2021-02-03 23:25:00|449.43|445.43|449.66|445.66|449.66|445.66|449.42|445.42|10
1612394710000|2021-02-03 23:25:10|449.7|445.7|449.8|445.8|449.82|445.82|449.7|445.7|10
1612394720000|2021-02-03 23:25:20|449.47|445.47|449.79|445.79|449.8|445.8|449.47|445.47|10
1612394730000|2021-02-03 23:25:30|449.8|445.8|450|446|450.03|446.03|449.8|445.8|17
1612394740000|2021-02-03 23:25:40|450.01|446.01|449.94|445.94|450.01|446.01|449.86|445.86|8
1612394750000|2021-02-03 23:25:50|449.95|445.95|449.95|445.95|449.98|445.98|449.95|445.95|6
1612394760000|2021-02-03 23:26:00|449.96|445.96|449.95|445.95|449.96|445.96|449.95|445.95|2
1612394770000|2021-02-03 23:26:10|449.94|445.94|449.85|445.85|449.99|445.99|449.8|445.8|12
1612394780000|2021-02-03 23:26:20|449.82|445.82|449.7|445.7|449.82|445.82|449.7|445.7|13
1612394790000|2021-02-03 23:26:30|449.65|445.65|449.54|445.54|449.65|445.65|449.53|445.53|5
1612394800000|2021-02-03 23:26:40|449.55|445.55|449.43|445.43|449.7|445.7|449.43|445.43|17
1612394810000|2021-02-03 23:26:50|449.46|445.46|449.43|445.43|449.46|445.46|449.43|445.43|2
1612394820000|2021-02-03 23:27:00|449.44|445.44|449.47|445.47|449.47|445.47|449.26|445.26|21
1612394830000|2021-02-03 23:27:10|449.46|445.46|449.48|445.48|449.52|445.52|449.45|445.45|9
1612394840000|2021-02-03 23:27:20|449.47|445.47|449.4|445.4|449.52|445.52|449.18|445.18|14
1612394850000|2021-02-03 23:27:30|449.41|445.41|449.41|445.41|449.42|445.42|449.39|445.39|13
1612394860000|2021-02-03 23:27:40|449.4|445.4|449.37|445.37|449.4|445.4|449.37|445.37|3
1612394870000|2021-02-03 23:27:50|449.25|445.25|449.27|445.27|449.3|445.3|449.24|445.24|7
1612394880000|2021-02-03 23:28:00|449.26|445.26|449.15|445.15|449.26|445.26|449.15|445.15|12
1612394890000|2021-02-03 23:28:10|449.04|445.04|449.04|445.04|449.06|445.06|449.03|445.03|9
1612394900000|2021-02-03 23:28:20|449.03|445.03|448.93|444.93|449.04|445.04|448.75|444.75|11
1612394910000|2021-02-03 23:28:30|448.94|444.94|449|445|449.01|445.01|448.93|444.93|11
1612394920000|2021-02-03 23:28:40|449.01|445.01|449.02|445.02|449.02|445.02|449.01|445.01|2
1612394930000|2021-02-03 23:28:50|448.98|444.98|448.91|444.91|448.99|444.99|448.91|444.91|6
1612394940000|2021-02-03 23:29:00|448.87|444.87|448.63|444.63|448.88|444.88|448.59|444.59|17
1612394950000|2021-02-03 23:29:10|448.65|444.65|448.61|444.61|448.65|444.65|448.6|444.6|8
1612394960000|2021-02-03 23:29:20|448.6|444.6|448.61|444.61|448.61|444.61|448.59|444.59|3
1612394970000|2021-02-03 23:29:30|448.63|444.63|448.9|444.9|448.9|444.9|448.63|444.63|16
1612394980000|2021-02-03 23:29:40|448.89|444.89|448.88|444.88|448.92|444.92|448.88|444.88|3
1612394990000|2021-02-03 23:29:50|448.9|444.9|448.9|444.9|448.91|444.91|448.9|444.9|3
1612395000000|2021-02-03 23:30:00|448.91|444.91|448.93|444.93|448.93|444.93|448.9|444.9|6
1612395010000|2021-02-03 23:30:10|448.92|444.92|448.69|444.69|448.92|444.92|448.67|444.67|14
1612395020000|2021-02-03 23:30:20|448.8|444.8|448.59|444.59|448.8|444.8|448.59|444.59|8
1612395030000|2021-02-03 23:30:30|448.58|444.58|448.59|444.59|448.64|444.64|448.58|444.58|12
1612395040000|2021-02-03 23:30:40|448.58|444.58|448.66|444.66|448.67|444.67|448.58|444.58|9
1612395050000|2021-02-03 23:30:50|448.65|444.65|448.69|444.69|448.69|444.69|448.61|444.61|13
1612395060000|2021-02-03 23:31:00|448.7|444.7|448.74|444.74|448.74|444.74|448.67|444.67|19
1612395070000|2021-02-03 23:31:10|448.76|444.76|448.9|444.9|448.9|444.9|448.76|444.76|26
1612395080000|2021-02-03 23:31:20|448.89|444.89|448.87|444.87|448.89|444.89|448.85|444.85|14
1612395090000|2021-02-03 23:31:30|448.85|444.85|448.9|444.9|448.91|444.91|448.85|444.85|8
1612395100000|2021-02-03 23:31:40|448.93|444.93|448.98|444.98|448.98|444.98|448.92|444.92|7
1612395110000|2021-02-03 23:31:50|448.97|444.97|448.95|444.95|448.98|444.98|448.95|444.95|4
1612395120000|2021-02-03 23:32:00|448.94|444.94|448.88|444.88|448.94|444.94|448.87|444.87|12
1612395130000|2021-02-03 23:32:10|448.87|444.87|449.01|445.01|449.01|445.01|448.87|444.87|14
1612395140000|2021-02-03 23:32:20|449.02|445.02|449|445|449.07|445.07|449|445|13
1612395150000|2021-02-03 23:32:30|449.01|445.01|448.86|444.86|449.01|445.01|448.86|444.86|10
1612395160000|2021-02-03 23:32:40|448.8|444.8|448.78|444.78|448.8|444.8|448.69|444.69|26
1612395170000|2021-02-03 23:32:50|448.79|444.79|448.87|444.87|448.9|444.9|448.79|444.79|21
1612395180000|2021-02-03 23:33:00|448.85|444.85|448.92|444.92|448.92|444.92|448.85|444.85|16
1612395190000|2021-02-03 23:33:10|448.91|444.91|448.91|444.91|448.96|444.96|448.88|444.88|13
1612395200000|2021-02-03 23:33:20|448.92|444.92|448.81|444.81|448.95|444.95|448.78|444.78|17
1612395210000|2021-02-03 23:33:30|448.79|444.79|448.46|444.46|448.84|444.84|448.43|444.43|28
1612395220000|2021-02-03 23:33:40|448.45|444.45|448.37|444.37|448.46|444.46|448.37|444.37|20
1612395230000|2021-02-03 23:33:50|448.39|444.39|448.29|444.29|448.42|444.42|448.23|444.23|21
1612395240000|2021-02-03 23:34:00|448.23|444.23|447.99|443.99|448.27|444.27|447.91|443.91|21
1612395250000|2021-02-03 23:34:10|448.02|444.02|448.05|444.05|448.06|444.06|447.99|443.99|21
1612395260000|2021-02-03 23:34:20|448.04|444.04|448.11|444.11|448.11|444.11|448.02|444.02|21
1612395270000|2021-02-03 23:34:30|448.12|444.12|448.12|444.12|448.12|444.12|448.09|444.09|11
1612395280000|2021-02-03 23:34:40|448.09|444.09|448.05|444.05|448.09|444.09|448.04|444.04|7
1612395290000|2021-02-03 23:34:50|448.04|444.04|448.04|444.04|448.07|444.07|448.04|444.04|7
1612395300000|2021-02-03 23:35:00|448.02|444.02|448.16|444.16|448.18|444.18|447.97|443.97|22
1612395310000|2021-02-03 23:35:10|448.17|444.17|448.34|444.34|448.35|444.35|448.08|444.08|17
1612395320000|2021-02-03 23:35:20|448.35|444.35|448.46|444.46|448.46|444.46|448.34|444.34|14
1612395330000|2021-02-03 23:35:30|448.45|444.45|448.62|444.62|448.63|444.63|448.41|444.41|16
1612395340000|2021-02-03 23:35:40|448.63|444.63|448.74|444.74|448.74|444.74|448.63|444.63|8
1612395350000|2021-02-03 23:35:50|448.75|444.75|449.14|445.14|449.14|445.14|448.75|444.75|17
1612395360000|2021-02-03 23:36:00|449.1|445.1|449.13|445.13|449.17|445.17|449.04|445.04|22
1612395370000|2021-02-03 23:36:10|449.12|445.12|449.22|445.22|449.24|445.24|449.12|445.12|16
1612395380000|2021-02-03 23:36:20|449.24|445.24|449.27|445.27|449.27|445.27|449.24|445.24|9
1612395390000|2021-02-03 23:36:30|449.28|445.28|449.36|445.36|449.38|445.38|449.28|445.28|10
1612395400000|2021-02-03 23:36:40|449.37|445.37|449.52|445.52|449.53|445.53|449.28|445.28|18
1612395410000|2021-02-03 23:36:50|449.49|445.49|449.65|445.65|449.66|445.66|449.42|445.42|27
1612395420000|2021-02-03 23:37:00|449.66|445.66|449.64|445.64|449.66|445.66|449.64|445.64|5
1612395430000|2021-02-03 23:37:10|449.65|445.65|449.66|445.66|449.73|445.73|449.42|445.42|25
1612395440000|2021-02-03 23:37:20|449.63|445.63|449.64|445.64|449.7|445.7|449.31|445.31|29
1612395450000|2021-02-03 23:37:30|449.67|445.67|449.52|445.52|449.67|445.67|449.5|445.5|21
1612395460000|2021-02-03 23:37:40|449.53|445.53|449.49|445.49|449.56|445.56|449.36|445.36|22
1612395470000|2021-02-03 23:37:50|449.5|445.5|449.62|445.62|449.62|445.62|449.49|445.49|15
1612395480000|2021-02-03 23:38:00|449.63|445.63|449.75|445.75|449.77|445.77|449.61|445.61|15
1612395490000|2021-02-03 23:38:10|449.72|445.72|449.87|445.87|449.88|445.88|449.72|445.72|15
1612395500000|2021-02-03 23:38:20|449.88|445.88|449.86|445.86|449.88|445.88|449.83|445.83|8
1612395510000|2021-02-03 23:38:30|449.83|445.83|449.81|445.81|449.86|445.86|449.81|445.81|8
1612395520000|2021-02-03 23:38:40|449.8|445.8|449.74|445.74|449.8|445.8|449.74|445.74|7
1612395530000|2021-02-03 23:38:50|449.73|445.73|449.76|445.76|449.76|445.76|449.73|445.73|6
1612395540000|2021-02-03 23:39:00|449.73|445.73|449.94|445.94|449.94|445.94|449.65|445.65|17
1612395550000|2021-02-03 23:39:10|449.93|445.93|449.81|445.81|449.95|445.95|449.81|445.81|17
1612395560000|2021-02-03 23:39:20|449.86|445.86|449.78|445.78|449.92|445.92|449.67|445.67|17
1612395570000|2021-02-03 23:39:30|449.67|445.67|449.79|445.79|449.79|445.79|449.67|445.67|20
1612395580000|2021-02-03 23:39:40|449.77|445.77|449.81|445.81|449.82|445.82|449.77|445.77|8
1612395590000|2021-02-03 23:39:50|449.79|445.79|449.78|445.78|449.79|445.79|449.77|445.77|12
1612395600000|2021-02-03 23:40:00|449.79|445.79|449.88|445.88|449.88|445.88|449.79|445.79|8
1612395610000|2021-02-03 23:40:10|449.91|445.91|450.19|446.19|450.19|446.19|449.91|445.91|17
1612395620000|2021-02-03 23:40:20|450.2|446.2|449.88|445.88|450.21|446.21|449.86|445.86|19
1612395630000|2021-02-03 23:40:30|449.87|445.87|449.75|445.75|449.87|445.87|449.65|445.65|27
1612395640000|2021-02-03 23:40:40|449.78|445.78|449.77|445.77|449.85|445.85|449.73|445.73|18
1612395650000|2021-02-03 23:40:50|449.76|445.76|449.75|445.75|449.76|445.76|449.52|445.52|24
1612395660000|2021-02-03 23:41:00|449.71|445.71|449.75|445.75|449.76|445.76|449.7|445.7|23
1612395670000|2021-02-03 23:41:10|449.77|445.77|449.66|445.66|449.77|445.77|449.48|445.48|25
1612395680000|2021-02-03 23:41:20|449.63|445.63|449.6|445.6|449.68|445.68|449.44|445.44|24
1612395690000|2021-02-03 23:41:30|449.56|445.56|449.66|445.66|449.66|445.66|449.56|445.56|17
1612395700000|2021-02-03 23:41:40|449.62|445.62|449.67|445.67|449.78|445.78|449.62|445.62|32
1612395710000|2021-02-03 23:41:50|449.66|445.66|449.65|445.65|449.7|445.7|449.54|445.54|22
1612395720000|2021-02-03 23:42:00|449.64|445.64|449.63|445.63|449.68|445.68|449.55|445.55|22
1612395730000|2021-02-03 23:42:10|449.64|445.64|449.65|445.65|449.65|445.65|449.6|445.6|19
1612395740000|2021-02-03 23:42:20|449.67|445.67|449.53|445.53|449.67|445.67|449.45|445.45|17
1612395750000|2021-02-03 23:42:30|449.52|445.52|449.28|445.28|449.54|445.54|449.26|445.26|8
1612395760000|2021-02-03 23:42:40|449.26|445.26|449.23|445.23|449.33|445.33|449.22|445.22|24
1612395770000|2021-02-03 23:42:50|449.24|445.24|449.31|445.31|449.32|445.32|449.2|445.2|20
1612395780000|2021-02-03 23:43:00|449.3|445.3|449.03|445.03|449.33|445.33|449.03|445.03|20
1612395790000|2021-02-03 23:43:10|449.14|445.14|448.89|444.89|449.14|445.14|448.66|444.66|20
1612395800000|2021-02-03 23:43:20|448.87|444.87|448.98|444.98|449.33|445.33|448.83|444.83|28
1612395810000|2021-02-03 23:43:30|448.97|444.97|448.94|444.94|449.03|445.03|448.88|444.88|22
1612395820000|2021-02-03 23:43:40|448.88|444.88|448.82|444.82|448.97|444.97|448.79|444.79|23
1612395830000|2021-02-03 23:43:50|448.8|444.8|448.78|444.78|448.99|444.99|448.77|444.77|30
1612395840000|2021-02-03 23:44:00|448.85|444.85|448.8|444.8|448.87|444.87|448.8|444.8|21
1612395850000|2021-02-03 23:44:10|448.84|444.84|448.66|444.66|448.84|444.84|448.63|444.63|23
1612395860000|2021-02-03 23:44:20|448.67|444.67|448.61|444.61|448.72|444.72|448.59|444.59|19
1612395870000|2021-02-03 23:44:30|448.62|444.62|448.79|444.79|448.83|444.83|448.62|444.62|28
1612395880000|2021-02-03 23:44:40|448.83|444.83|448.46|444.46|448.83|444.83|448.37|444.37|31
1612395890000|2021-02-03 23:44:50|448.44|444.44|448.27|444.27|448.44|444.44|448.23|444.23|10
1612395900000|2021-02-03 23:45:00|448.3|444.3|448.23|444.23|448.3|444.3|448.21|444.21|23
1612395910000|2021-02-03 23:45:10|448.24|444.24|448.39|444.39|448.39|444.39|448.23|444.23|14
1612395920000|2021-02-03 23:45:20|448.4|444.4|448.34|444.34|448.52|444.52|448.34|444.34|21
1612395930000|2021-02-03 23:45:30|448.33|444.33|448.2|444.2|448.33|444.33|448.15|444.15|25
1612395940000|2021-02-03 23:45:40|448.19|444.19|448.34|444.34|448.34|444.34|448.18|444.18|23
1612395950000|2021-02-03 23:45:50|448.36|444.36|448.41|444.41|448.49|444.49|448.26|444.26|22
1612395960000|2021-02-03 23:46:00|448.42|444.42|448.34|444.34|448.42|444.42|448.34|444.34|6
1612395970000|2021-02-03 23:46:10|448.35|444.35|448.11|444.11|448.35|444.35|448.09|444.09|19
1612395980000|2021-02-03 23:46:20|448.1|444.1|448.11|444.11|448.11|444.11|448.08|444.08|11
1612395990000|2021-02-03 23:46:30|448.13|444.13|448.03|444.03|448.15|444.15|448.01|444.01|19
1612396000000|2021-02-03 23:46:40|448.01|444.01|448.02|444.02|448.06|444.06|448.01|444.01|16
1612396010000|2021-02-03 23:46:50|448.01|444.01|448.04|444.04|448.04|444.04|448.01|444.01|7
1612396020000|2021-02-03 23:47:00|448.05|444.05|448.04|444.04|448.05|444.05|448|444|26
1612396030000|2021-02-03 23:47:10|448.03|444.03|448.03|444.03|448.15|444.15|448|444|20
1612396040000|2021-02-03 23:47:20|448.02|444.02|447.93|443.93|448.05|444.05|447.93|443.93|17
1612396050000|2021-02-03 23:47:30|447.92|443.92|447.82|443.82|447.93|443.93|447.79|443.79|14
1612396060000|2021-02-03 23:47:40|447.85|443.85|447.87|443.87|447.9|443.9|447.82|443.82|13
1612396070000|2021-02-03 23:47:50|447.88|443.88|447.89|443.89|447.91|443.91|447.86|443.86|14
1612396080000|2021-02-03 23:48:00|447.86|443.86|447.7|443.7|447.86|443.86|447.69|443.69|13
1612396090000|2021-02-03 23:48:10|447.65|443.65|447.77|443.77|447.84|443.84|447.62|443.62|22
1612396100000|2021-02-03 23:48:20|447.79|443.79|447.91|443.91|447.91|443.91|447.73|443.73|21
1612396110000|2021-02-03 23:48:30|447.9|443.9|447.88|443.88|447.94|443.94|447.82|443.82|22
1612396120000|2021-02-03 23:48:40|447.82|443.82|447.88|443.88|447.88|443.88|447.82|443.82|7
1612396130000|2021-02-03 23:48:50|447.87|443.87|447.83|443.83|447.92|443.92|447.83|443.83|22
1612396140000|2021-02-03 23:49:00|447.87|443.87|447.99|443.99|448.02|444.02|447.84|443.84|26
1612396150000|2021-02-03 23:49:10|448.02|444.02|448.06|444.06|448.08|444.08|447.98|443.98|19
1612396160000|2021-02-03 23:49:20|448.02|444.02|447.92|443.92|448.05|444.05|447.84|443.84|27
1612396170000|2021-02-03 23:49:30|447.88|443.88|447.92|443.92|447.99|443.99|447.88|443.88|16
1612396180000|2021-02-03 23:49:40|447.93|443.93|448.01|444.01|448.06|444.06|447.89|443.89|22
1612396190000|2021-02-03 23:49:50|448.05|444.05|448.04|444.04|448.07|444.07|448.01|444.01|15
1612396200000|2021-02-03 23:50:00|448.06|444.06|448.11|444.11|448.13|444.13|448.06|444.06|14
1612396210000|2021-02-03 23:50:10|448.1|444.1|448.03|444.03|448.1|444.1|448.02|444.02|11
1612396220000|2021-02-03 23:50:20|448.02|444.02|448.01|444.01|448.02|444.02|448.01|444.01|2
1612396230000|2021-02-03 23:50:30|447.94|443.94|448|444|448.03|444.03|447.9|443.9|12
1612396240000|2021-02-03 23:50:40|447.99|443.99|448.01|444.01|448.07|444.07|447.98|443.98|22
1612396250000|2021-02-03 23:50:50|448.05|444.05|448.03|444.03|448.06|444.06|448.02|444.02|10
1612396260000|2021-02-03 23:51:00|448.04|444.04|448.01|444.01|448.04|444.04|448|444|11
1612396270000|2021-02-03 23:51:10|448|444|448.03|444.03|448.03|444.03|447.95|443.95|11
1612396280000|2021-02-03 23:51:20|448|444|448|444|448.02|444.02|448|444|4
1612396290000|2021-02-03 23:51:30|447.99|443.99|447.99|443.99|448.01|444.01|447.99|443.99|9
1612396300000|2021-02-03 23:51:40|448|444|447.95|443.95|448|444|447.95|443.95|8
1612396310000|2021-02-03 23:51:50|447.96|443.96|447.93|443.93|447.96|443.96|447.93|443.93|5
1612396320000|2021-02-03 23:52:00|447.95|443.95|448.55|444.55|448.55|444.55|447.94|443.94|22
1612396330000|2021-02-03 23:52:10|448.56|444.56|448.57|444.57|448.58|444.58|448.54|444.54|17
1612396340000|2021-02-03 23:52:20|448.61|444.61|448.7|444.7|448.72|444.72|448.61|444.61|15
1612396350000|2021-02-03 23:52:30|448.69|444.69|448.77|444.77|448.77|444.77|448.68|444.68|10
1612396360000|2021-02-03 23:52:40|448.8|444.8|448.8|444.8|448.82|444.82|448.75|444.75|18
1612396370000|2021-02-03 23:52:50|448.82|444.82|448.79|444.79|448.82|444.82|448.76|444.76|6
1612396380000|2021-02-03 23:53:00|448.78|444.78|448.77|444.77|448.8|444.8|448.77|444.77|5
1612396390000|2021-02-03 23:53:10|448.8|444.8|448.83|444.83|448.83|444.83|448.8|444.8|4
1612396400000|2021-02-03 23:53:20|448.82|444.82|448.81|444.81|448.83|444.83|448.8|444.8|9
1612396410000|2021-02-03 23:53:30|448.82|444.82|448.69|444.69|448.82|444.82|448.61|444.61|10
1612396420000|2021-02-03 23:53:40|448.71|444.71|448.81|444.81|448.85|444.85|448.7|444.7|27
1612396430000|2021-02-03 23:53:50|448.8|444.8|448.76|444.76|448.81|444.81|448.76|444.76|17
1612396440000|2021-02-03 23:54:00|448.79|444.79|448.82|444.82|448.83|444.83|448.75|444.75|21
1612396450000|2021-02-03 23:54:10|448.83|444.83|448.89|444.89|448.94|444.94|448.83|444.83|18
1612396460000|2021-02-03 23:54:20|448.9|444.9|448.85|444.85|448.91|444.91|448.75|444.75|14
1612396470000|2021-02-03 23:54:30|448.83|444.83|448.67|444.67|448.85|444.85|448.67|444.67|18
1612396480000|2021-02-03 23:54:40|448.68|444.68|448.74|444.74|448.77|444.77|448.67|444.67|17
1612396490000|2021-02-03 23:54:50|448.77|444.77|448.7|444.7|448.77|444.77|448.7|444.7|4
1612396500000|2021-02-03 23:55:00|448.69|444.69|448.87|444.87|448.87|444.87|448.69|444.69|21
1612396510000|2021-02-03 23:55:10|448.86|444.86|448.94|444.94|448.95|444.95|448.86|444.86|12
1612396520000|2021-02-03 23:55:20|448.95|444.95|448.98|444.98|448.99|444.99|448.95|444.95|10
1612396530000|2021-02-03 23:55:30|448.96|444.96|448.97|444.97|448.98|444.98|448.96|444.96|7
1612396540000|2021-02-03 23:55:40|448.96|444.96|449.06|445.06|449.07|445.07|448.93|444.93|18
1612396550000|2021-02-03 23:55:50|449.04|445.04|448.92|444.92|449.06|445.06|448.92|444.92|12
1612396560000|2021-02-03 23:56:00|448.93|444.93|448.49|444.49|448.93|444.93|448.49|444.49|20
1612396570000|2021-02-03 23:56:10|448.52|444.52|448.46|444.46|448.55|444.55|448.44|444.44|20
1612396580000|2021-02-03 23:56:20|448.45|444.45|448.34|444.34|448.46|444.46|448.25|444.25|31
1612396590000|2021-02-03 23:56:30|448.25|444.25|448.52|444.52|448.53|444.53|448.25|444.25|24
1612396600000|2021-02-03 23:56:40|448.53|444.53|448.48|444.48|448.53|444.53|448.48|444.48|8
1612396610000|2021-02-03 23:56:50|448.47|444.47|448.46|444.46|448.48|444.48|448.45|444.45|8
1612396620000|2021-02-03 23:57:00|448.43|444.43|448.44|444.44|448.49|444.49|448.42|444.42|14
1612396630000|2021-02-03 23:57:10|448.45|444.45|448.43|444.43|448.46|444.46|448.43|444.43|17
1612396640000|2021-02-03 23:57:20|448.44|444.44|448.39|444.39|448.44|444.44|448.32|444.32|16
1612396650000|2021-02-03 23:57:30|448.4|444.4|448.52|444.52|448.59|444.59|448.37|444.37|20
1612396660000|2021-02-03 23:57:40|448.49|444.49|448.48|444.48|448.6|444.6|448.48|444.48|19
1612396670000|2021-02-03 23:57:50|448.46|444.46|448.49|444.49|448.49|444.49|448.44|444.44|16
1612396680000|2021-02-03 23:58:00|448.5|444.5|448.35|444.35|448.57|444.57|448.33|444.33|18
1612396690000|2021-02-03 23:58:10|448.36|444.36|448.32|444.32|448.38|444.38|448.32|444.32|7
1612396700000|2021-02-03 23:58:20|448.33|444.33|448.5|444.5|448.54|444.54|448.32|444.32|20
1612396710000|2021-02-03 23:58:30|448.49|444.49|448.47|444.47|448.51|444.51|448.47|444.47|21
1612396720000|2021-02-03 23:58:40|448.48|444.48|448.42|444.42|448.51|444.51|448.41|444.41|19
1612396730000|2021-02-03 23:58:50|448.41|444.41|448.42|444.42|448.45|444.45|448.4|444.4|19
1612396740000|2021-02-03 23:59:00|448.4|444.4|448.43|444.43|448.43|444.43|448.39|444.39|13
1612396750000|2021-02-03 23:59:10|448.5|444.5|448.57|444.57|448.6|444.6|448.4|444.4|21
1612396760000|2021-02-03 23:59:20|448.58|444.58|448.75|444.75|448.75|444.75|448.57|444.57|14
1612396770000|2021-02-03 23:59:30|448.74|444.74|448.74|444.74|448.75|444.75|448.7|444.7|20
1612396780000|2021-02-03 23:59:40|448.75|444.75|448.77|444.77|448.77|444.77|448.71|444.71|14
1612396790000|2021-02-03 23:59:50|448.73|444.73|448.76|444.76|448.85|444.85|448.73|444.73|12
1612396800000|2021-02-04 00:00:00|448.75|444.75|448.74|444.74|448.77|444.77|448.73|444.73|14
1612396810000|2021-02-04 00:00:10|448.75|444.75|449.22|445.22|449.23|445.23|448.75|444.75|19
1612396820000|2021-02-04 00:00:20|449.26|445.26|449.36|445.36|449.49|445.49|449.21|445.21|21
1612396830000|2021-02-04 00:00:30|449.37|445.37|450.02|446.02|450.03|446.03|449.24|445.24|25
1612396840000|2021-02-04 00:00:40|449.9|445.9|450.19|446.19|450.19|446.19|449.81|445.81|23
1612396850000|2021-02-04 00:00:50|450.24|446.24|450.19|446.19|450.43|446.43|449.9|445.9|22
1612396860000|2021-02-04 00:01:00|450.2|446.2|450.08|446.08|450.23|446.23|449.91|445.91|22
1612396870000|2021-02-04 00:01:10|450.07|446.07|450.14|446.14|450.14|446.14|449.63|445.63|23
1612396880000|2021-02-04 00:01:20|450.1|446.1|450.15|446.15|450.24|446.24|449.98|445.98|28
1612396890000|2021-02-04 00:01:30|450.12|446.12|450.21|446.21|450.27|446.27|450.12|446.12|15
1612396900000|2021-02-04 00:01:40|450.17|446.17|450.22|446.22|450.22|446.22|450.17|446.17|11
1612396910000|2021-02-04 00:01:50|450.18|446.18|450.13|446.13|450.23|446.23|450.13|446.13|8
1612396920000|2021-02-04 00:02:00|450.17|446.17|450.61|446.61|450.61|446.61|450.17|446.17|30
1612396930000|2021-02-04 00:02:10|450.5|446.5|450.69|446.69|450.72|446.72|450.22|446.22|26
1612396940000|2021-02-04 00:02:20|450.61|446.61|450.69|446.69|450.84|446.84|450.4|446.4|27
1612396950000|2021-02-04 00:02:30|450.63|446.63|451.47|447.47|451.47|447.47|450.52|446.52|21
1612396960000|2021-02-04 00:02:40|451.59|447.59|451.73|447.73|451.74|447.74|451.59|447.59|20
1612396970000|2021-02-04 00:02:50|451.69|447.69|451.42|447.42|451.74|447.74|451.42|447.42|15
1612396980000|2021-02-04 00:03:00|451.41|447.41|451.87|447.87|451.87|447.87|451.41|447.41|24
1612396990000|2021-02-04 00:03:10|451.88|447.88|451.91|447.91|451.91|447.91|450.38|446.38|12
1612397000000|2021-02-04 00:03:20|451.88|447.88|452.24|448.24|452.24|448.24|451.88|447.88|21
1612397010000|2021-02-04 00:03:30|452.26|448.26|452.42|448.42|452.42|448.42|451.9|447.9|22
1612397020000|2021-02-04 00:03:40|452.38|448.38|452.47|448.47|452.52|448.52|452.04|448.04|18
1612397030000|2021-02-04 00:03:50|452.51|448.51|452.42|448.42|452.72|448.72|452.09|448.09|29
1612397040000|2021-02-04 00:04:00|452.43|448.43|452.59|448.59|452.65|448.65|452.41|448.41|18
1612397050000|2021-02-04 00:04:10|452.64|448.64|452.56|448.56|452.65|448.65|452.22|448.22|18
1612397060000|2021-02-04 00:04:20|452.53|448.53|452.5|448.5|452.55|448.55|452.37|448.37|25
1612397070000|2021-02-04 00:04:30|452.51|448.51|452.58|448.58|452.7|448.7|452.26|448.26|27
1612397080000|2021-02-04 00:04:40|452.56|448.56|452.55|448.55|452.63|448.63|452.28|448.28|24
1612397090000|2021-02-04 00:04:50|452.61|448.61|452.54|448.54|452.61|448.61|452.31|448.31|22
1612397100000|2021-02-04 00:05:00|452.56|448.56|452.04|448.04|452.56|448.56|451.89|447.89|33
1612397110000|2021-02-04 00:05:10|452.07|448.07|452.08|448.08|452.16|448.16|451.71|447.71|29
1612397120000|2021-02-04 00:05:20|452.06|448.06|452.37|448.37|452.38|448.38|452.03|448.03|24
1612397130000|2021-02-04 00:05:30|452.39|448.39|452.15|448.15|452.52|448.52|452.12|448.12|19
1612397140000|2021-02-04 00:05:40|452.16|448.16|452.2|448.2|452.46|448.46|452.11|448.11|24
1612397150000|2021-02-04 00:05:50|452.25|448.25|452.28|448.28|452.59|448.59|452.18|448.18|29
1612397160000|2021-02-04 00:06:00|452.23|448.23|452.6|448.6|452.69|448.69|451.96|447.96|25
1612397170000|2021-02-04 00:06:10|452.5|448.5|453.46|449.46|453.46|449.46|452.4|448.4|24
1612397180000|2021-02-04 00:06:20|453.49|449.49|453.47|449.47|453.52|449.52|453.47|449.47|9
1612397190000|2021-02-04 00:06:30|453.52|449.52|453.78|449.78|453.78|449.78|453.51|449.51|13
1612397200000|2021-02-04 00:06:40|453.77|449.77|453.78|449.78|453.8|449.8|453.56|449.56|16
1612397210000|2021-02-04 00:06:50|453.79|449.79|454.24|450.24|454.74|450.74|453.7|449.7|22
1612397220000|2021-02-04 00:07:00|454.54|450.54|455.06|451.06|455.08|451.08|454.54|450.54|24
1612397230000|2021-02-04 00:07:10|455.07|451.07|455.32|451.32|455.35|451.35|454.99|450.99|17
1612397240000|2021-02-04 00:07:20|455.33|451.33|455.42|451.42|455.53|451.53|454.85|450.85|29
1612397250000|2021-02-04 00:07:30|455.47|451.47|455.73|451.73|455.76|451.76|455.44|451.44|23
1612397260000|2021-02-04 00:07:40|455.75|451.75|455.37|451.37|455.75|451.75|454.92|450.92|20
1612397270000|2021-02-04 00:07:50|455.38|451.38|455|451|455.38|451.38|454.47|450.47|32
1612397280000|2021-02-04 00:08:00|454.98|450.98|454.94|450.94|455|451|454.77|450.77|31
1612397290000|2021-02-04 00:08:10|454.95|450.95|455.65|451.65|455.69|451.69|454.84|450.84|27
1612397300000|2021-02-04 00:08:20|455.68|451.68|455.6|451.6|455.74|451.74|455.44|451.44|18
1612397310000|2021-02-04 00:08:30|455.61|451.61|455.82|451.82|456|452|454.96|450.96|22
1612397320000|2021-02-04 00:08:40|455.9|451.9|455.74|451.74|455.91|451.91|455.11|451.11|38
1612397330000|2021-02-04 00:08:50|455.79|451.79|455.17|451.17|455.79|451.79|455.17|451.17|36
1612397340000|2021-02-04 00:09:00|455.27|451.27|455.09|451.09|455.35|451.35|455|451|26
1612397350000|2021-02-04 00:09:10|455.11|451.11|455.2|451.2|455.53|451.53|455.04|451.04|33
1612397360000|2021-02-04 00:09:20|455.12|451.12|455.23|451.23|455.3|451.3|455.05|451.05|37
1612397370000|2021-02-04 00:09:30|455.24|451.24|455.83|451.83|455.83|451.83|455.17|451.17|25
1612397380000|2021-02-04 00:09:40|455.82|451.82|456.07|452.07|456.07|452.07|455.76|451.76|23
1612397390000|2021-02-04 00:09:50|456.09|452.09|455.98|451.98|456.1|452.1|455.48|451.48|22
1612397400000|2021-02-04 00:10:00|455.95|451.95|455.94|451.94|455.99|451.99|455.4|451.4|31
1612397410000|2021-02-04 00:10:10|455.97|451.97|455.58|451.58|456|452|455.48|451.48|27
1612397420000|2021-02-04 00:10:20|455.39|451.39|455.43|451.43|455.49|451.49|455.19|451.19|23
1612397430000|2021-02-04 00:10:30|455.45|451.45|456.02|452.02|456.05|452.05|455.44|451.44|26
1612397440000|2021-02-04 00:10:40|456.03|452.03|456.04|452.04|456.11|452.11|455.92|451.92|30
1612397450000|2021-02-04 00:10:50|456.07|452.07|456.01|452.01|456.07|452.07|455.74|451.74|30
1612397460000|2021-02-04 00:11:00|456.02|452.02|456.12|452.12|456.18|452.18|456.02|452.02|17
1612397470000|2021-02-04 00:11:10|456.09|452.09|456.17|452.17|456.17|452.17|456.09|452.09|6
1612397480000|2021-02-04 00:11:20|456.14|452.14|455.83|451.83|456.14|452.14|455.83|451.83|30
1612397490000|2021-02-04 00:11:30|455.8|451.8|456.06|452.06|456.06|452.06|455.78|451.78|20
1612397500000|2021-02-04 00:11:40|456.07|452.07|456.1|452.1|456.1|452.1|456.03|452.03|17
1612397510000|2021-02-04 00:11:50|456.11|452.11|456.08|452.08|456.11|452.11|456.04|452.04|15
1612397520000|2021-02-04 00:12:00|456.07|452.07|455.21|451.21|456.07|452.07|455.18|451.18|32
1612397530000|2021-02-04 00:12:10|455.15|451.15|455.44|451.44|455.66|451.66|455.15|451.15|33
1612397540000|2021-02-04 00:12:20|455.45|451.45|455.79|451.79|455.79|451.79|455.41|451.41|26
1612397550000|2021-02-04 00:12:30|455.71|451.71|456.04|452.04|456.04|452.04|455.49|451.49|23
1612397560000|2021-02-04 00:12:40|456.03|452.03|456.08|452.08|456.12|452.12|456.03|452.03|22
1612397570000|2021-02-04 00:12:50|456.09|452.09|456.16|452.16|456.16|452.16|455.99|451.99|19
1612397580000|2021-02-04 00:13:00|456.12|452.12|456.08|452.08|456.12|452.12|455.95|451.95|23
1612397590000|2021-02-04 00:13:10|456.07|452.07|456.09|452.09|456.09|452.09|455.99|451.99|20
1612397600000|2021-02-04 00:13:20|456.16|452.16|456.29|452.29|456.34|452.34|456.12|452.12|27
1612397610000|2021-02-04 00:13:30|456.31|452.31|456.3|452.3|456.31|452.31|456.29|452.29|10
1612397620000|2021-02-04 00:13:40|456.33|452.33|456.34|452.34|456.37|452.37|455.69|451.69|16
1612397630000|2021-02-04 00:13:50|456.35|452.35|456.34|452.34|456.45|452.45|456.26|452.26|30
1612397640000|2021-02-04 00:14:00|456.29|452.29|456.32|452.32|456.37|452.37|456.14|452.14|24
1612397650000|2021-02-04 00:14:10|456.31|452.31|456.39|452.39|456.39|452.39|456.14|452.14|27
1612397660000|2021-02-04 00:14:20|456.38|452.38|456.1|452.1|456.39|452.39|455.77|451.77|22
1612397670000|2021-02-04 00:14:30|456.12|452.12|456.33|452.33|456.34|452.34|456.12|452.12|27
1612397680000|2021-02-04 00:14:40|456.29|452.29|456.17|452.17|456.31|452.31|455.79|451.79|29
1612397690000|2021-02-04 00:14:50|456.19|452.19|456.23|452.23|456.23|452.23|456.16|452.16|15
1612397700000|2021-02-04 00:15:00|456.21|452.21|456.14|452.14|456.25|452.25|456.03|452.03|22
1612397710000|2021-02-04 00:15:10|456.04|452.04|455.58|451.58|456.06|452.06|455.48|451.48|29
1612397720000|2021-02-04 00:15:20|455.56|451.56|455.32|451.32|455.57|451.57|455.32|451.32|19
1612397730000|2021-02-04 00:15:30|455.34|451.34|454.98|450.98|455.34|451.34|454.97|450.97|28
1612397740000|2021-02-04 00:15:40|454.93|450.93|454.7|450.7|454.99|450.99|454.7|450.7|18
1612397750000|2021-02-04 00:15:50|454.69|450.69|454.1|450.1|454.69|450.69|453.77|449.77|33
1612397760000|2021-02-04 00:16:00|454.12|450.12|453.91|449.91|454.13|450.13|453.91|449.91|9
1612397770000|2021-02-04 00:16:10|453.9|449.9|453.87|449.87|453.91|449.91|453.84|449.84|7
1612397780000|2021-02-04 00:16:20|453.86|449.86|453.88|449.88|453.9|449.9|453.76|449.76|18
1612397790000|2021-02-04 00:16:30|453.87|449.87|454.24|450.24|454.3|450.3|453.78|449.78|31
1612397800000|2021-02-04 00:16:40|454.23|450.23|454.24|450.24|454.25|450.25|454.21|450.21|13
1612397810000|2021-02-04 00:16:50|454.23|450.23|454.12|450.12|454.24|450.24|454.06|450.06|15
1612397820000|2021-02-04 00:17:00|454.14|450.14|454.11|450.11|454.16|450.16|454.1|450.1|18
1612397830000|2021-02-04 00:17:10|454.09|450.09|453.73|449.73|454.11|450.11|453.56|449.56|24
1612397840000|2021-02-04 00:17:20|453.72|449.72|453.8|449.8|453.8|449.8|453.64|449.64|20
1612397850000|2021-02-04 00:17:30|453.79|449.79|453.8|449.8|453.82|449.82|453.74|449.74|14
1612397860000|2021-02-04 00:17:40|453.79|449.79|453.81|449.81|453.81|449.81|453.77|449.77|16
1612397870000|2021-02-04 00:17:50|453.87|449.87|453.98|449.98|454.32|450.32|453.86|449.86|28
1612397880000|2021-02-04 00:18:00|453.99|449.99|453.83|449.83|454|450|453.78|449.78|19
1612397890000|2021-02-04 00:18:10|453.85|449.85|453.87|449.87|453.94|449.94|453.82|449.82|19
1612397900000|2021-02-04 00:18:20|453.89|449.89|453.93|449.93|453.93|449.93|453.85|449.85|18
1612397910000|2021-02-04 00:18:30|453.91|449.91|453.87|449.87|453.93|449.93|453.85|449.85|8
1612397920000|2021-02-04 00:18:40|453.85|449.85|453.86|449.86|453.87|449.87|453.7|449.7|18
1612397930000|2021-02-04 00:18:50|453.85|449.85|453.97|449.97|454.12|450.12|453.83|449.83|27
1612397940000|2021-02-04 00:19:00|454|450|454.27|450.27|454.27|450.27|453.97|449.97|20
1612397950000|2021-02-04 00:19:10|454.28|450.28|454.35|450.35|454.35|450.35|454.25|450.25|15
1612397960000|2021-02-04 00:19:20|454.37|450.37|454.57|450.57|454.63|450.63|454.31|450.31|21
1612397970000|2021-02-04 00:19:30|454.6|450.6|454.92|450.92|454.92|450.92|454.49|450.49|27
1612397980000|2021-02-04 00:19:40|454.93|450.93|454.79|450.79|455.1|451.1|454.79|450.79|33
1612397990000|2021-02-04 00:19:50|454.78|450.78|454.81|450.81|454.94|450.94|454.78|450.78|32
1612398000000|2021-02-04 00:20:00|454.87|450.87|455|451|455|451|454.87|450.87|18
1612398010000|2021-02-04 00:20:10|454.98|450.98|454.97|450.97|455.01|451.01|454.92|450.92|23
1612398020000|2021-02-04 00:20:20|454.99|450.99|454.61|450.61|454.99|450.99|454.6|450.6|17
1612398030000|2021-02-04 00:20:30|454.62|450.62|454.55|450.55|454.62|450.62|454.47|450.47|28
1612398040000|2021-02-04 00:20:40|454.58|450.58|454.52|450.52|454.58|450.58|454.52|450.52|22
1612398050000|2021-02-04 00:20:50|454.54|450.54|454.55|450.55|454.59|450.59|454.51|450.51|15
1612398060000|2021-02-04 00:21:00|454.54|450.54|454.38|450.38|454.54|450.54|454.26|450.26|26
1612398070000|2021-02-04 00:21:10|454.39|450.39|454.46|450.46|454.51|450.51|454.36|450.36|25
1612398080000|2021-02-04 00:21:20|454.47|450.47|454.2|450.2|454.47|450.47|454.01|450.01|26
1612398090000|2021-02-04 00:21:30|454.22|450.22|454.12|450.12|454.25|450.25|454.02|450.02|32
1612398100000|2021-02-04 00:21:40|454.11|450.11|454.25|450.25|454.28|450.28|454.11|450.11|15
1612398110000|2021-02-04 00:21:50|454.27|450.27|454.11|450.11|454.39|450.39|453.83|449.83|22
1612398120000|2021-02-04 00:22:00|454.13|450.13|454.03|450.03|454.27|450.27|453.71|449.71|21
1612398130000|2021-02-04 00:22:10|454.01|450.01|454.02|450.02|454.06|450.06|453.76|449.76|31
1612398140000|2021-02-04 00:22:20|454.01|450.01|454.11|450.11|454.2|450.2|453.95|449.95|26
1612398150000|2021-02-04 00:22:30|454.09|450.09|454.11|450.11|454.14|450.14|454.07|450.07|18
1612398160000|2021-02-04 00:22:40|454.12|450.12|454.08|450.08|454.13|450.13|454.07|450.07|8
1612398170000|2021-02-04 00:22:50|454.07|450.07|454.06|450.06|454.09|450.09|454.06|450.06|8
1612398180000|2021-02-04 00:23:00|454.08|450.08|453.91|449.91|454.08|450.08|453.82|449.82|6
1612398190000|2021-02-04 00:23:10|453.87|449.87|454.01|450.01|454.06|450.06|453.87|449.87|15
1612398200000|2021-02-04 00:23:20|454.03|450.03|454.26|450.26|454.32|450.32|454.02|450.02|26
1612398210000|2021-02-04 00:23:30|454.25|450.25|454.41|450.41|454.48|450.48|454.23|450.23|27
1612398220000|2021-02-04 00:23:40|454.49|450.49|454.7|450.7|454.78|450.78|454.28|450.28|16
1612398230000|2021-02-04 00:23:50|454.69|450.69|454.72|450.72|454.74|450.74|454.68|450.68|29
1612398240000|2021-02-04 00:24:00|454.7|450.7|454.64|450.64|454.76|450.76|454.64|450.64|17
1612398250000|2021-02-04 00:24:10|454.65|450.65|454.26|450.26|454.65|450.65|454.26|450.26|25
1612398260000|2021-02-04 00:24:20|454.25|450.25|454.11|450.11|454.26|450.26|454.1|450.1|15
1612398270000|2021-02-04 00:24:30|454.12|450.12|454.07|450.07|454.12|450.12|454.06|450.06|24
1612398280000|2021-02-04 00:24:40|454.08|450.08|454.24|450.24|454.42|450.42|454.05|450.05|15
1612398290000|2021-02-04 00:24:50|454.27|450.27|454.21|450.21|454.36|450.36|454.2|450.2|21
1612398300000|2021-02-04 00:25:00|454.17|450.17|454.11|450.11|454.17|450.17|454.08|450.08|17
1612398310000|2021-02-04 00:25:10|454.1|450.1|454.52|450.52|454.52|450.52|454.1|450.1|18
1612398320000|2021-02-04 00:25:20|454.53|450.53|454.58|450.58|454.59|450.59|454.45|450.45|24
1612398330000|2021-02-04 00:25:30|454.54|450.54|454.66|450.66|454.75|450.75|454.52|450.52|19
1612398340000|2021-02-04 00:25:40|454.65|450.65|454.57|450.57|454.65|450.65|454.55|450.55|9
1612398350000|2021-02-04 00:25:50|454.56|450.56|454.64|450.64|454.66|450.66|454.51|450.51|23
1612398360000|2021-02-04 00:26:00|454.67|450.67|454.54|450.54|454.67|450.67|454.34|450.34|24
1612398370000|2021-02-04 00:26:10|454.55|450.55|454.31|450.31|454.55|450.55|454.28|450.28|25
1612398380000|2021-02-04 00:26:20|454.29|450.29|454.16|450.16|454.31|450.31|454.16|450.16|21
1612398390000|2021-02-04 00:26:30|454.17|450.17|454.14|450.14|454.17|450.17|454.14|450.14|16
1612398400000|2021-02-04 00:26:40|454.15|450.15|454.03|450.03|454.15|450.15|454.03|450.03|6
1612398410000|2021-02-04 00:26:50|454.04|450.04|454.01|450.01|454.04|450.04|454.01|450.01|6
1612398420000|2021-02-04 00:27:00|454|450|454|450|454.05|450.05|454|450|10
1612398430000|2021-02-04 00:27:10|453.99|449.99|454|450|454|450|453.99|449.99|2
1612398440000|2021-02-04 00:27:20|454.01|450.01|453.97|449.97|454.02|450.02|453.96|449.96|14
1612398450000|2021-02-04 00:27:30|453.99|449.99|454|450|454.01|450.01|453.98|449.98|12
1612398460000|2021-02-04 00:27:40|453.98|449.98|454.12|450.12|454.13|450.13|453.98|449.98|13
1612398480000|2021-02-04 00:28:00|454.13|450.13|454.23|450.23|454.27|450.27|454.12|450.12|21
1612398490000|2021-02-04 00:28:10|454.22|450.22|454.1|450.1|454.23|450.23|454.1|450.1|17
1612398500000|2021-02-04 00:28:20|454.09|450.09|454.11|450.11|454.23|450.23|454.08|450.08|19
1612398510000|2021-02-04 00:28:30|454.15|450.15|454.08|450.08|454.15|450.15|454.05|450.05|11
1612398530000|2021-02-04 00:28:50|454.07|450.07|454.02|450.02|454.09|450.09|453.99|449.99|14
1612398540000|2021-02-04 00:29:00|454|450|454.11|450.11|454.11|450.11|454|450|27
1612398550000|2021-02-04 00:29:10|454.12|450.12|454.13|450.13|454.13|450.13|454.05|450.05|19
1612398560000|2021-02-04 00:29:20|454.07|450.07|454.01|450.01|454.12|450.12|453.96|449.96|22
1612398570000|2021-02-04 00:29:30|453.99|449.99|453.97|449.97|454.01|450.01|453.94|449.94|17
1612398580000|2021-02-04 00:29:40|453.98|449.98|453.98|449.98|454|450|453.96|449.96|16
1612398590000|2021-02-04 00:29:50|454|450|454.11|450.11|454.15|450.15|453.95|449.95|16
1612398600000|2021-02-04 00:30:00|454.14|450.14|454.38|450.38|454.47|450.47|454.13|450.13|25
1612398610000|2021-02-04 00:30:10|454.45|450.45|454.5|450.5|454.52|450.52|454.42|450.42|23
1612398620000|2021-02-04 00:30:20|454.49|450.49|454.33|450.33|454.57|450.57|454.31|450.31|19
1612398630000|2021-02-04 00:30:30|454.19|450.19|454.06|450.06|454.19|450.19|454.06|450.06|19
1612398640000|2021-02-04 00:30:40|454.05|450.05|454.22|450.22|454.22|450.22|454.01|450.01|24
1612398650000|2021-02-04 00:30:50|454.23|450.23|454.23|450.23|454.23|450.23|454.18|450.18|14
1612398660000|2021-02-04 00:31:00|454.27|450.27|454.19|450.19|454.28|450.28|454.19|450.19|24
1612398670000|2021-02-04 00:31:10|454.18|450.18|454.33|450.33|454.33|450.33|454.14|450.14|24
1612398680000|2021-02-04 00:31:20|454.35|450.35|454.39|450.39|454.39|450.39|454.32|450.32|19
1612398690000|2021-02-04 00:31:30|454.4|450.4|454.52|450.52|454.52|450.52|454.38|450.38|21
1612398700000|2021-02-04 00:31:40|454.51|450.51|454.53|450.53|454.57|450.57|454.5|450.5|16
1612398710000|2021-02-04 00:31:50|454.54|450.54|454.55|450.55|454.6|450.6|454.52|450.52|18
1612398720000|2021-02-04 00:32:00|454.56|450.56|454.57|450.57|454.57|450.57|454.53|450.53|10
1612398730000|2021-02-04 00:32:10|454.58|450.58|454.63|450.63|454.63|450.63|454.55|450.55|10
1612398740000|2021-02-04 00:32:20|454.72|450.72|454.75|450.75|454.75|450.75|454.65|450.65|13
1612398750000|2021-02-04 00:32:30|454.76|450.76|454.78|450.78|454.78|450.78|454.72|450.72|11
1612398760000|2021-02-04 00:32:40|454.76|450.76|454.77|450.77|454.82|450.82|454.76|450.76|18
1612398770000|2021-02-04 00:32:50|454.76|450.76|454.89|450.89|454.91|450.91|454.76|450.76|15
1612398780000|2021-02-04 00:33:00|454.9|450.9|454.87|450.87|454.91|450.91|454.85|450.85|11
1612398790000|2021-02-04 00:33:10|454.88|450.88|454.89|450.89|454.92|450.92|454.88|450.88|5
1612398800000|2021-02-04 00:33:20|454.88|450.88|454.89|450.89|454.89|450.89|454.88|450.88|4
1612398810000|2021-02-04 00:33:30|454.88|450.88|454.95|450.95|455|451|454.88|450.88|8
1612398820000|2021-02-04 00:33:40|454.96|450.96|454.94|450.94|455.03|451.03|454.94|450.94|12
1612398830000|2021-02-04 00:33:50|454.9|450.9|454.84|450.84|454.95|450.95|454.82|450.82|23
1612398840000|2021-02-04 00:34:00|454.87|450.87|454.91|450.91|454.99|450.99|454.79|450.79|20
1612398850000|2021-02-04 00:34:10|454.94|450.94|455.11|451.11|455.2|451.2|454.92|450.92|25
1612398860000|2021-02-04 00:34:20|455.08|451.08|455.05|451.05|455.11|451.11|454.99|450.99|19
1612398870000|2021-02-04 00:34:30|455.06|451.06|454.89|450.89|455.06|451.06|454.89|450.89|23
1612398880000|2021-02-04 00:34:40|454.81|450.81|454.82|450.82|454.92|450.92|454.77|450.77|17
1612398890000|2021-02-04 00:34:50|454.87|450.87|454.81|450.81|454.88|450.88|454.68|450.68|17
1612398900000|2021-02-04 00:35:00|454.85|450.85|455.39|451.39|455.54|451.54|454.8|450.8|24
1612398910000|2021-02-04 00:35:10|455.4|451.4|455.3|451.3|455.42|451.42|454.85|450.85|19
1612398920000|2021-02-04 00:35:20|455.42|451.42|455.5|451.5|455.6|451.6|455.28|451.28|25
1612398930000|2021-02-04 00:35:30|455.52|451.52|455.5|451.5|455.54|451.54|455.3|451.3|17
1612398940000|2021-02-04 00:35:40|455.51|451.51|455.34|451.34|455.53|451.53|455.31|451.31|28
1612398950000|2021-02-04 00:35:50|455.33|451.33|455.22|451.22|455.37|451.37|455.18|451.18|24
1612398960000|2021-02-04 00:36:00|455.27|451.27|455.05|451.05|455.27|451.27|455.03|451.03|28
1612398970000|2021-02-04 00:36:10|454.99|450.99|454.65|450.65|455|451|454.65|450.65|23
1612398980000|2021-02-04 00:36:20|454.69|450.69|454.63|450.63|454.74|450.74|454.62|450.62|13
1612398990000|2021-02-04 00:36:30|454.64|450.64|454.61|450.61|454.64|450.64|454.59|450.59|12
1612399000000|2021-02-04 00:36:40|454.62|450.62|454.58|450.58|454.73|450.73|454.58|450.58|16
1612399010000|2021-02-04 00:36:50|454.62|450.62|454.65|450.65|454.68|450.68|454.62|450.62|21
1612399020000|2021-02-04 00:37:00|454.64|450.64|454.66|450.66|454.68|450.68|454.64|450.64|10
1612399030000|2021-02-04 00:37:10|454.64|450.64|454.57|450.57|454.67|450.67|454.56|450.56|14
1612399040000|2021-02-04 00:37:20|454.56|450.56|454.21|450.21|454.56|450.56|454.21|450.21|24
1612399050000|2021-02-04 00:37:30|454.2|450.2|454.06|450.06|454.2|450.2|454.04|450.04|15
1612399060000|2021-02-04 00:37:40|454.04|450.04|454.04|450.04|454.05|450.05|454.04|450.04|9
1612399070000|2021-02-04 00:37:50|454.03|450.03|454.02|450.02|454.03|450.03|454.01|450.01|6
1612399080000|2021-02-04 00:38:00|454.01|450.01|454.06|450.06|454.1|450.1|454.01|450.01|11
1612399090000|2021-02-04 00:38:10|454.07|450.07|454.11|450.11|454.18|450.18|453.99|449.99|18
1612399100000|2021-02-04 00:38:20|454.12|450.12|454.13|450.13|454.16|450.16|454.1|450.1|22
1612399110000|2021-02-04 00:38:30|454.11|450.11|454.06|450.06|454.13|450.13|454.06|450.06|19
1612399120000|2021-02-04 00:38:40|454.05|450.05|453.88|449.88|454.05|450.05|453.87|449.87|9
1612399130000|2021-02-04 00:38:50|453.86|449.86|453.77|449.77|453.86|449.86|453.74|449.74|13
1612399140000|2021-02-04 00:39:00|453.74|449.74|453.94|449.94|453.96|449.96|453.73|449.73|20
1612399150000|2021-02-04 00:39:10|453.93|449.93|453.99|449.99|454|450|453.92|449.92|19
1612399160000|2021-02-04 00:39:20|453.95|449.95|453.88|449.88|453.99|449.99|453.87|449.87|16
1612399170000|2021-02-04 00:39:30|453.87|449.87|453.83|449.83|453.88|449.88|453.81|449.81|20
1612399180000|2021-02-04 00:39:40|453.84|449.84|453.82|449.82|453.88|449.88|453.8|449.8|19
1612399190000|2021-02-04 00:39:50|453.87|449.87|453.96|449.96|453.97|449.97|453.87|449.87|10
1612399200000|2021-02-04 00:40:00|453.94|449.94|453.62|449.62|453.94|449.94|453.61|449.61|23
1612399210000|2021-02-04 00:40:10|453.61|449.61|453.66|449.66|453.7|449.7|453.61|449.61|19
1612399220000|2021-02-04 00:40:20|453.7|449.7|453.68|449.68|453.73|449.73|453.65|449.65|15
1612399230000|2021-02-04 00:40:30|453.64|449.64|453.65|449.65|453.68|449.68|453.59|449.59|23
1612399240000|2021-02-04 00:40:40|453.68|449.68|453.66|449.66|453.68|449.68|453.49|449.49|21
1612399250000|2021-02-04 00:40:50|453.67|449.67|453.41|449.41|453.7|449.7|453.4|449.4|15
1612399260000|2021-02-04 00:41:00|453.4|449.4|453.48|449.48|453.52|449.52|453.4|449.4|18
1612399270000|2021-02-04 00:41:10|453.47|449.47|453.46|449.46|453.48|449.48|453.42|449.42|22
1612399280000|2021-02-04 00:41:20|453.44|449.44|453.5|449.5|453.53|449.53|453.44|449.44|27
1612399290000|2021-02-04 00:41:30|453.47|449.47|454.09|450.09|454.1|450.1|453.47|449.47|23
1612399300000|2021-02-04 00:41:40|454.07|450.07|454|450|454.11|450.11|454|450|30
1612399310000|2021-02-04 00:41:50|454.06|450.06|454.06|450.06|454.07|450.07|453.98|449.98|22
1612399320000|2021-02-04 00:42:00|454.07|450.07|453.71|449.71|454.11|450.11|453.71|449.71|22
1612399330000|2021-02-04 00:42:10|453.7|449.7|453.57|449.57|453.7|449.7|453.54|449.54|22
1612399340000|2021-02-04 00:42:20|453.56|449.56|453.48|449.48|453.58|449.58|453.48|449.48|15
1612399350000|2021-02-04 00:42:30|453.46|449.46|453.27|449.27|453.49|449.49|453.24|449.24|13
1612399360000|2021-02-04 00:42:40|453.26|449.26|453.32|449.32|453.42|449.42|453.26|449.26|18
1612399370000|2021-02-04 00:42:50|453.35|449.35|453.38|449.38|453.41|449.41|453.35|449.35|9
1612399380000|2021-02-04 00:43:00|453.39|449.39|453.78|449.78|453.79|449.79|453.39|449.39|31
1612399390000|2021-02-04 00:43:10|453.81|449.81|453.71|449.71|453.83|449.83|453.67|449.67|23
1612399400000|2021-02-04 00:43:20|453.7|449.7|453.54|449.54|453.7|449.7|453.48|449.48|25
1612399410000|2021-02-04 00:43:30|453.52|449.52|453.48|449.48|453.52|449.52|453.46|449.46|15
1612399420000|2021-02-04 00:43:40|453.49|449.49|453.48|449.48|453.5|449.5|453.32|449.32|24
1612399430000|2021-02-04 00:43:50|453.49|449.49|453.46|449.46|453.51|449.51|453.45|449.45|22
1612399440000|2021-02-04 00:44:00|453.47|449.47|453.4|449.4|453.55|449.55|453.4|449.4|11
1612399450000|2021-02-04 00:44:10|453.39|449.39|453.42|449.42|453.47|449.47|453.39|449.39|21
1612399460000|2021-02-04 00:44:20|453.43|449.43|453.41|449.41|453.46|449.46|453.41|449.41|10
1612399470000|2021-02-04 00:44:30|453.43|449.43|453.45|449.45|453.45|449.45|453.42|449.42|17
1612399480000|2021-02-04 00:44:40|453.44|449.44|453.5|449.5|453.51|449.51|453.42|449.42|13
1612399490000|2021-02-04 00:44:50|453.48|449.48|453.47|449.47|453.49|449.49|453.46|449.46|16
1612399500000|2021-02-04 00:45:00|453.48|449.48|453.37|449.37|453.48|449.48|453.36|449.36|16
1612399510000|2021-02-04 00:45:10|453.39|449.39|453.56|449.56|453.56|449.56|453.36|449.36|21
1612399520000|2021-02-04 00:45:20|453.54|449.54|453.71|449.71|453.71|449.71|453.53|449.53|30
1612399530000|2021-02-04 00:45:30|453.7|449.7|453.56|449.56|453.7|449.7|453.53|449.53|16
1612399540000|2021-02-04 00:45:40|453.57|449.57|453.53|449.53|453.58|449.58|453.46|449.46|25
1612399550000|2021-02-04 00:45:50|453.51|449.51|453.16|449.16|453.51|449.51|453.16|449.16|22
1612399560000|2021-02-04 00:46:00|453.22|449.22|453.4|449.4|453.4|449.4|453.2|449.2|22
1612399570000|2021-02-04 00:46:10|453.36|449.36|453.32|449.32|453.36|449.36|453.13|449.13|21
1612399580000|2021-02-04 00:46:20|453.3|449.3|453.37|449.37|453.41|449.41|453.3|449.3|17
1612399590000|2021-02-04 00:46:30|453.38|449.38|453.42|449.42|453.46|449.46|453.37|449.37|24
1612399600000|2021-02-04 00:46:40|453.41|449.41|453.37|449.37|453.41|449.41|453.37|449.37|11
1612399610000|2021-02-04 00:46:50|453.36|449.36|453.4|449.4|453.45|449.45|453.36|449.36|11
1612399620000|2021-02-04 00:47:00|453.43|449.43|453.39|449.39|453.43|449.43|453.36|449.36|13
1612399630000|2021-02-04 00:47:10|453.4|449.4|453.15|449.15|453.4|449.4|453.08|449.08|13
1612399640000|2021-02-04 00:47:20|453.13|449.13|453.18|449.18|453.18|449.18|453.11|449.11|11
1612399650000|2021-02-04 00:47:30|453.19|449.19|452.9|448.9|453.43|449.43|452.9|448.9|28
1612399660000|2021-02-04 00:47:40|452.89|448.89|452.76|448.76|453.06|449.06|452.75|448.75|21
1612399670000|2021-02-04 00:47:50|452.75|448.75|452.81|448.81|452.85|448.85|452.75|448.75|19
1612399680000|2021-02-04 00:48:00|452.84|448.84|453.06|449.06|453.1|449.1|452.8|448.8|32
1612399690000|2021-02-04 00:48:10|453.03|449.03|453|449|453.06|449.06|452.96|448.96|20
1612399700000|2021-02-04 00:48:20|452.99|448.99|453.01|449.01|453.01|449.01|452.93|448.93|17
1612399710000|2021-02-04 00:48:30|452.98|448.98|452.9|448.9|453.01|449.01|452.9|448.9|16
1612399720000|2021-02-04 00:48:40|452.93|448.93|452.94|448.94|452.96|448.96|452.91|448.91|23
1612399730000|2021-02-04 00:48:50|452.95|448.95|452.93|448.93|452.95|448.95|452.88|448.88|17
1612399740000|2021-02-04 00:49:00|452.9|448.9|452.81|448.81|452.95|448.95|452.77|448.77|21
1612399750000|2021-02-04 00:49:10|452.8|448.8|452.76|448.76|452.86|448.86|452.74|448.74|24
1612399760000|2021-02-04 00:49:20|452.75|448.75|452.91|448.91|452.93|448.93|452.75|448.75|18
1612399770000|2021-02-04 00:49:30|452.92|448.92|452.98|448.98|452.99|448.99|452.92|448.92|22
1612399780000|2021-02-04 00:49:40|452.99|448.99|452.96|448.96|452.99|448.99|452.93|448.93|17
1612399790000|2021-02-04 00:49:50|452.95|448.95|452.93|448.93|452.95|448.95|452.82|448.82|18
1612399800000|2021-02-04 00:50:00|452.91|448.91|452.97|448.97|453.01|449.01|452.9|448.9|27
1612399810000|2021-02-04 00:50:10|452.98|448.98|452.97|448.97|453|449|452.96|448.96|18
1612399820000|2021-02-04 00:50:20|452.96|448.96|453.02|449.02|453.05|449.05|452.96|448.96|15
1612399830000|2021-02-04 00:50:30|453.03|449.03|453.15|449.15|453.15|449.15|453.03|449.03|15
1612399840000|2021-02-04 00:50:40|453.14|449.14|452.9|448.9|453.14|449.14|452.89|448.89|25
1612399850000|2021-02-04 00:50:50|452.89|448.89|452.88|448.88|452.94|448.94|452.87|448.87|19
1612399860000|2021-02-04 00:51:00|452.91|448.91|452.85|448.85|452.91|448.91|452.81|448.81|23
1612399870000|2021-02-04 00:51:10|452.86|448.86|452.73|448.73|452.86|448.86|452.7|448.7|18
1612399880000|2021-02-04 00:51:20|452.71|448.71|452.77|448.77|452.79|448.79|452.66|448.66|20
1612399890000|2021-02-04 00:51:30|452.78|448.78|452.66|448.66|452.81|448.81|452.6|448.6|23
1612399900000|2021-02-04 00:51:40|452.61|448.61|452.66|448.66|452.79|448.79|452.61|448.61|18
1612399910000|2021-02-04 00:51:50|452.68|448.68|452.49|448.49|452.69|448.69|452.49|448.49|14
1612399920000|2021-02-04 00:52:00|452.48|448.48|452.43|448.43|452.6|448.6|452.42|448.42|21
1612399930000|2021-02-04 00:52:10|452.4|448.4|452.47|448.47|452.57|448.57|452.4|448.4|26
1612399940000|2021-02-04 00:52:20|452.48|448.48|452.66|448.66|452.67|448.67|452.48|448.48|24
1612399950000|2021-02-04 00:52:30|452.64|448.64|452.46|448.46|452.65|448.65|452.42|448.42|26
1612399960000|2021-02-04 00:52:40|452.44|448.44|452.54|448.54|452.54|448.54|452.44|448.44|13
1612399970000|2021-02-04 00:52:50|452.52|448.52|452.56|448.56|452.57|448.57|452.44|448.44|27
1612399980000|2021-02-04 00:53:00|452.57|448.57|452.91|448.91|452.94|448.94|452.57|448.57|18
1612399990000|2021-02-04 00:53:10|452.92|448.92|452.83|448.83|453.03|449.03|452.83|448.83|26
1612400000000|2021-02-04 00:53:20|452.82|448.82|452.9|448.9|452.93|448.93|452.79|448.79|26
1612400010000|2021-02-04 00:53:30|452.96|448.96|453.11|449.11|453.13|449.13|452.96|448.96|19
1612400020000|2021-02-04 00:53:40|453.09|449.09|453.13|449.13|453.14|449.14|453.07|449.07|22
1612400030000|2021-02-04 00:53:50|453.12|449.12|453.19|449.19|453.19|449.19|453.12|449.12|9
1612400040000|2021-02-04 00:54:00|453.18|449.18|453.12|449.12|453.18|449.18|452.9|448.9|29
1612400050000|2021-02-04 00:54:10|453|449|453.09|449.09|453.13|449.13|453|449|25
1612400060000|2021-02-04 00:54:20|453.1|449.1|453.1|449.1|453.12|449.12|453.09|449.09|15
1612400070000|2021-02-04 00:54:30|453.09|449.09|452.96|448.96|453.11|449.11|452.94|448.94|18
1612400080000|2021-02-04 00:54:40|452.94|448.94|452.78|448.78|452.94|448.94|452.76|448.76|17
1612400090000|2021-02-04 00:54:50|452.79|448.79|452.95|448.95|453.01|449.01|452.79|448.79|19
1612400100000|2021-02-04 00:55:00|452.97|448.97|453.08|449.08|453.09|449.09|452.97|448.97|11
1612400110000|2021-02-04 00:55:10|453.07|449.07|453.09|449.09|453.1|449.1|453.07|449.07|14
1612400120000|2021-02-04 00:55:20|453.1|449.1|453.09|449.09|453.11|449.11|453.07|449.07|10
1612400130000|2021-02-04 00:55:30|453.1|449.1|453.1|449.1|453.11|449.11|453.05|449.05|15
1612400140000|2021-02-04 00:55:40|453.09|449.09|453.13|449.13|453.18|449.18|453.07|449.07|19
1612400150000|2021-02-04 00:55:50|453.12|449.12|453.07|449.07|453.12|449.12|453.07|449.07|16
1612400160000|2021-02-04 00:56:00|453.09|449.09|453.1|449.1|453.1|449.1|453.06|449.06|10
1612400170000|2021-02-04 00:56:10|453.11|449.11|453.06|449.06|453.11|449.11|453.06|449.06|12
1612400180000|2021-02-04 00:56:20|453.07|449.07|453.05|449.05|453.07|449.07|453.02|449.02|12
1612400190000|2021-02-04 00:56:30|453.02|449.02|452.98|448.98|453.03|449.03|452.97|448.97|13
1612400200000|2021-02-04 00:56:40|452.97|448.97|452.9|448.9|452.97|448.97|452.8|448.8|23
1612400210000|2021-02-04 00:56:50|452.91|448.91|452.85|448.85|452.92|448.92|452.82|448.82|16
1612400220000|2021-02-04 00:57:00|452.86|448.86|453.03|449.03|453.07|449.07|452.85|448.85|14
1612400230000|2021-02-04 00:57:10|453.01|449.01|453.01|449.01|453.01|449.01|452.95|448.95|18
1612400240000|2021-02-04 00:57:20|452.96|448.96|452.94|448.94|453.05|449.05|452.93|448.93|19
1612400250000|2021-02-04 00:57:30|452.93|448.93|452.89|448.89|452.96|448.96|452.86|448.86|17
1612400260000|2021-02-04 00:57:40|452.9|448.9|452.97|448.97|453.12|449.12|452.89|448.89|23
1612400270000|2021-02-04 00:57:50|452.99|448.99|452.92|448.92|452.99|448.99|452.92|448.92|10
1612400280000|2021-02-04 00:58:00|452.94|448.94|452.95|448.95|453|449|452.93|448.93|17
1612400290000|2021-02-04 00:58:10|452.96|448.96|452.98|448.98|453|449|452.96|448.96|10
1612400300000|2021-02-04 00:58:20|453|449|453.03|449.03|453.03|449.03|452.98|448.98|13
1612400310000|2021-02-04 00:58:30|453.02|449.02|453.27|449.27|453.27|449.27|453.01|449.01|13
1612400320000|2021-02-04 00:58:40|453.28|449.28|453.34|449.34|453.4|449.4|453.24|449.24|10
1612400330000|2021-02-04 00:58:50|453.33|449.33|453.21|449.21|453.39|449.39|453.18|449.18|13
1612400340000|2021-02-04 00:59:00|453.22|449.22|453.59|449.59|453.59|449.59|453.22|449.22|15
1612400350000|2021-02-04 00:59:10|453.6|449.6|453.6|449.6|453.63|449.63|453.57|449.57|14
1612400360000|2021-02-04 00:59:20|453.59|449.59|453.54|449.54|453.62|449.62|453.48|449.48|17
1612400370000|2021-02-04 00:59:30|453.55|449.55|453.56|449.56|453.59|449.59|453.48|449.48|17
1612400380000|2021-02-04 00:59:40|453.55|449.55|453.66|449.66|453.66|449.66|453.5|449.5|19
1612400390000|2021-02-04 00:59:50|453.59|449.59|453.64|449.64|453.64|449.64|453.53|449.53|26
1612400400000|2021-02-04 01:00:00|453.66|449.66|453.69|449.69|453.72|449.72|453.61|449.61|16
1612400410000|2021-02-04 01:00:10|453.7|449.7|453.76|449.76|453.77|449.77|453.67|449.67|10
1612400420000|2021-02-04 01:00:20|453.75|449.75|453.65|449.65|453.78|449.78|453.43|449.43|23
1612400430000|2021-02-04 01:00:30|453.64|449.64|453.85|449.85|453.86|449.86|453.64|449.64|19
1612400440000|2021-02-04 01:00:40|453.86|449.86|453.9|449.9|453.92|449.92|453.86|449.86|11
1612400450000|2021-02-04 01:00:50|453.89|449.89|453.96|449.96|453.96|449.96|453.87|449.87|18
1612400460000|2021-02-04 01:01:00|453.95|449.95|453.95|449.95|453.99|449.99|453.95|449.95|7
1612400470000|2021-02-04 01:01:10|454.03|450.03|454.41|450.41|454.41|450.41|453.93|449.93|25
1612400480000|2021-02-04 01:01:20|454.42|450.42|454.12|450.12|454.42|450.42|454.12|450.12|21
1612400490000|2021-02-04 01:01:30|454.13|450.13|454.3|450.3|454.31|450.31|454.11|450.11|11
1612400500000|2021-02-04 01:01:40|454.18|450.18|454.33|450.33|454.45|450.45|454.18|450.18|3
1612400510000|2021-02-04 01:01:50|454.5|450.5|454.85|450.85|454.85|450.85|454.31|450.31|11
1612400520000|2021-02-04 01:02:00|454.86|450.86|454.81|450.81|454.86|450.86|454.78|450.78|10
1612400530000|2021-02-04 01:02:10|454.85|450.85|454.85|450.85|454.86|450.86|454.84|450.84|7
1612400540000|2021-02-04 01:02:20|454.86|450.86|454.9|450.9|454.9|450.9|454.83|450.83|8
1612400550000|2021-02-04 01:02:30|454.89|450.89|454.89|450.89|454.91|450.91|454.87|450.87|6
1612400560000|2021-02-04 01:02:40|454.94|450.94|454.92|450.92|455.02|451.02|454.88|450.88|8
1612400570000|2021-02-04 01:02:50|454.89|450.89|454.72|450.72|454.96|450.96|454.69|450.69|11
1612400580000|2021-02-04 01:03:00|455.15|451.15|455.61|451.61|455.61|451.61|455.15|451.15|20
1612400590000|2021-02-04 01:03:10|455.6|451.6|455.61|451.61|455.61|451.61|455.57|451.57|13
1612400600000|2021-02-04 01:03:20|455.6|451.6|455.6|451.6|455.61|451.61|455.55|451.55|9
1612400610000|2021-02-04 01:03:30|455.61|451.61|455.57|451.57|455.64|451.64|455.57|451.57|6
1612400620000|2021-02-04 01:03:40|455.58|451.58|455.56|451.56|455.61|451.61|455.44|451.44|13
1612400630000|2021-02-04 01:03:50|455.57|451.57|455.36|451.36|455.57|451.57|455.31|451.31|23
1612400640000|2021-02-04 01:04:00|455.35|451.35|455.37|451.37|455.42|451.42|455.34|451.34|14
1612400650000|2021-02-04 01:04:10|455.38|451.38|455.35|451.35|455.44|451.44|455.23|451.23|14
1612400660000|2021-02-04 01:04:20|455.37|451.37|455.6|451.6|455.6|451.6|455.36|451.36|22
1612400670000|2021-02-04 01:04:30|455.63|451.63|455.66|451.66|455.69|451.69|455.62|451.62|10
1612400680000|2021-02-04 01:04:40|455.67|451.67|455.55|451.55|455.67|451.67|455.5|451.5|13
1612400690000|2021-02-04 01:04:50|455.56|451.56|455.59|451.59|455.59|451.59|455.37|451.37|22
1612400700000|2021-02-04 01:05:00|455.63|451.63|455.74|451.74|455.74|451.74|455.48|451.48|15
1612400710000|2021-02-04 01:05:10|455.69|451.69|455.85|451.85|455.95|451.95|455.69|451.69|17
1612400720000|2021-02-04 01:05:20|455.83|451.83|455.87|451.87|455.91|451.91|455.68|451.68|15
1612400730000|2021-02-04 01:05:30|455.89|451.89|455.9|451.9|455.97|451.97|455.08|451.08|11
1612400740000|2021-02-04 01:05:40|455.89|451.89|455.94|451.94|456.02|452.02|455.86|451.86|14
1612400750000|2021-02-04 01:05:50|455.95|451.95|456.06|452.06|456.06|452.06|455.92|451.92|8
1612400760000|2021-02-04 01:06:00|456.11|452.11|456.31|452.31|456.36|452.36|456.1|452.1|10
1612400770000|2021-02-04 01:06:10|456.32|452.32|456.42|452.42|456.49|452.49|456.31|452.31|7
1612400780000|2021-02-04 01:06:20|456.48|452.48|456.39|452.39|456.49|452.49|456.39|452.39|6
1612400790000|2021-02-04 01:06:30|456.42|452.42|456.43|452.43|456.43|452.43|456.42|452.42|2
1612400800000|2021-02-04 01:06:40|456.46|452.46|457.03|453.03|457.14|453.14|456.46|452.46|10
1612400810000|2021-02-04 01:06:50|457.14|453.14|457.03|453.03|457.14|453.14|457.01|453.01|11
1612400820000|2021-02-04 01:07:00|457.04|453.04|457.37|453.37|457.37|453.37|456.98|452.98|15
1612400830000|2021-02-04 01:07:10|457.39|453.39|457.3|453.3|457.42|453.42|457.3|453.3|11
1612400840000|2021-02-04 01:07:20|457.38|453.38|457.48|453.48|457.49|453.49|457.35|453.35|13
1612400850000|2021-02-04 01:07:30|457.47|453.47|457.57|453.57|457.61|453.61|457.47|453.47|19
1612400860000|2021-02-04 01:07:40|457.56|453.56|457.59|453.59|457.62|453.62|457.54|453.54|15
1612400870000|2021-02-04 01:07:50|457.61|453.61|457.64|453.64|457.64|453.64|457.61|453.61|11
1612400880000|2021-02-04 01:08:00|457.63|453.63|457.42|453.42|457.63|453.63|457.21|453.21|22
1612400890000|2021-02-04 01:08:10|457.43|453.43|457.48|453.48|457.5|453.5|457.27|453.27|14
1612400900000|2021-02-04 01:08:20|457.49|453.49|457.48|453.48|457.51|453.51|457.45|453.45|14
1612400910000|2021-02-04 01:08:30|457.49|453.49|457.51|453.51|457.52|453.52|457.49|453.49|7
1612400920000|2021-02-04 01:08:40|457.49|453.49|457.45|453.45|457.51|453.51|457.43|453.43|14
1612400930000|2021-02-04 01:08:50|457.46|453.46|457.47|453.47|457.49|453.49|457.32|453.32|14
1612400940000|2021-02-04 01:09:00|457.48|453.48|457.56|453.56|457.71|453.71|457.48|453.48|13
1612400950000|2021-02-04 01:09:10|457.59|453.59|457.54|453.54|457.62|453.62|457.5|453.5|15
1612400960000|2021-02-04 01:09:20|457.53|453.53|457.49|453.49|457.56|453.56|457.49|453.49|14
1612400970000|2021-02-04 01:09:30|457.5|453.5|457.65|453.65|457.65|453.65|457.5|453.5|9
1612400980000|2021-02-04 01:09:40|457.64|453.64|457.61|453.61|457.67|453.67|457.61|453.61|9
1612400990000|2021-02-04 01:09:50|457.62|453.62|457.63|453.63|457.63|453.63|457.58|453.58|10
1612401000000|2021-02-04 01:10:00|457.61|453.61|457.64|453.64|457.69|453.69|457.61|453.61|13
1612401010000|2021-02-04 01:10:10|457.65|453.65|457.72|453.72|457.74|453.74|457.65|453.65|9
1612401020000|2021-02-04 01:10:20|457.7|453.7|457.66|453.66|457.72|453.72|457.42|453.42|20
1612401030000|2021-02-04 01:10:30|457.63|453.63|457.58|453.58|457.63|453.63|457.51|453.51|12
1612401040000|2021-02-04 01:10:40|457.57|453.57|457.51|453.51|457.6|453.6|457.5|453.5|13
1612401050000|2021-02-04 01:10:50|457.29|453.29|457.44|453.44|457.47|453.47|457.29|453.29|17
1612401060000|2021-02-04 01:11:00|457.12|453.12|457|453|457.19|453.19|457|453|31
1612401070000|2021-02-04 01:11:10|457.01|453.01|457.08|453.08|457.16|453.16|457|453|25
1612401080000|2021-02-04 01:11:20|457.09|453.09|457.15|453.15|457.16|453.16|457.03|453.03|27
1612401090000|2021-02-04 01:11:30|457.16|453.16|457.28|453.28|457.28|453.28|457.09|453.09|31
1612401100000|2021-02-04 01:11:40|457.27|453.27|457.05|453.05|457.27|453.27|456.99|452.99|25
1612401110000|2021-02-04 01:11:50|457.04|453.04|456.74|452.74|457.06|453.06|456.69|452.69|29
1612401120000|2021-02-04 01:12:00|456.68|452.68|456.34|452.34|456.83|452.83|456.33|452.33|29
1612401130000|2021-02-04 01:12:10|456.4|452.4|456.49|452.49|456.53|452.53|456.33|452.33|18
1612401140000|2021-02-04 01:12:20|456.43|452.43|456.7|452.7|456.7|452.7|456.43|452.43|15
1612401150000|2021-02-04 01:12:30|456.71|452.71|456.85|452.85|456.89|452.89|456.71|452.71|19
1612401160000|2021-02-04 01:12:40|456.87|452.87|456.63|452.63|456.88|452.88|456.63|452.63|22
1612401170000|2021-02-04 01:12:50|456.61|452.61|456.41|452.41|456.61|452.61|456.37|452.37|25
1612401180000|2021-02-04 01:13:00|456.39|452.39|456.12|452.12|456.39|452.39|455.99|451.99|28
1612401190000|2021-02-04 01:13:10|456.17|452.17|456.39|452.39|456.54|452.54|456.17|452.17|26
1612401200000|2021-02-04 01:13:20|456.41|452.41|456.48|452.48|456.55|452.55|456.4|452.4|10
1612401210000|2021-02-04 01:13:30|456.5|452.5|456.7|452.7|456.72|452.72|456.5|452.5|23
1612401220000|2021-02-04 01:13:40|456.71|452.71|456.65|452.65|456.75|452.75|456.65|452.65|22
1612401230000|2021-02-04 01:13:50|456.71|452.71|456.58|452.58|456.73|452.73|456.52|452.52|25
1612401240000|2021-02-04 01:14:00|456.59|452.59|456.6|452.6|456.62|452.62|456.54|452.54|31
1612401250000|2021-02-04 01:14:10|456.59|452.59|456.51|452.51|456.61|452.61|456.51|452.51|16
1612401260000|2021-02-04 01:14:20|456.5|452.5|456.57|452.57|456.58|452.58|456.5|452.5|21
1612401270000|2021-02-04 01:14:30|456.56|452.56|456.56|452.56|456.57|452.57|456.55|452.55|17
1612401280000|2021-02-04 01:14:40|456.55|452.55|456.47|452.47|456.58|452.58|456.33|452.33|19
1612401290000|2021-02-04 01:14:50|456.44|452.44|456.24|452.24|456.46|452.46|456.24|452.24|18
1612401300000|2021-02-04 01:15:00|456.23|452.23|456.32|452.32|456.32|452.32|456.21|452.21|9
1612401310000|2021-02-04 01:15:10|456.31|452.31|456.33|452.33|456.46|452.46|456.31|452.31|17
1612401320000|2021-02-04 01:15:20|456.27|452.27|456.29|452.29|456.41|452.41|456.27|452.27|21
1612401330000|2021-02-04 01:15:30|456.3|452.3|456.42|452.42|456.42|452.42|456.18|452.18|17
1612401340000|2021-02-04 01:15:40|456.43|452.43|456.44|452.44|456.44|452.44|456.32|452.32|13
1612401350000|2021-02-04 01:15:50|456.45|452.45|456.5|452.5|456.54|452.54|456.42|452.42|13
1612401360000|2021-02-04 01:16:00|456.53|452.53|456.56|452.56|456.61|452.61|456.49|452.49|8
1612401370000|2021-02-04 01:16:10|456.55|452.55|456.56|452.56|456.62|452.62|456.52|452.52|10
1612401380000|2021-02-04 01:16:20|456.6|452.6|456.62|452.62|456.65|452.65|456.56|452.56|20
1612401390000|2021-02-04 01:16:30|456.6|452.6|456.66|452.66|456.7|452.7|456.59|452.59|15
1612401400000|2021-02-04 01:16:40|456.65|452.65|456.62|452.62|456.68|452.68|456.54|452.54|23
1612401410000|2021-02-04 01:16:50|456.64|452.64|456.43|452.43|456.71|452.71|456.43|452.43|20
1612401420000|2021-02-04 01:17:00|456.42|452.42|456.43|452.43|456.45|452.45|456.38|452.38|14
1612401430000|2021-02-04 01:17:10|456.44|452.44|456.04|452.04|456.44|452.44|456.04|452.04|26
1612401440000|2021-02-04 01:17:20|456.09|452.09|456.14|452.14|456.17|452.17|455.87|451.87|34
1612401450000|2021-02-04 01:17:30|456.08|452.08|455.95|451.95|456.08|452.08|455.87|451.87|23
1612401460000|2021-02-04 01:17:40|455.98|451.98|456.12|452.12|456.26|452.26|455.76|451.76|30
1612401470000|2021-02-04 01:17:50|455.99|451.99|456.37|452.37|456.37|452.37|455.98|451.98|29
1612401480000|2021-02-04 01:18:00|456.38|452.38|456.49|452.49|456.56|452.56|456.12|452.12|22
1612401490000|2021-02-04 01:18:10|456.5|452.5|456.76|452.76|456.76|452.76|456.5|452.5|18
1612401500000|2021-02-04 01:18:20|456.77|452.77|456.74|452.74|456.77|452.77|456.62|452.62|14
1612401510000|2021-02-04 01:18:30|456.76|452.76|456.86|452.86|456.92|452.92|456.63|452.63|23
1612401520000|2021-02-04 01:18:40|456.87|452.87|456.88|452.88|456.94|452.94|456.84|452.84|14
1612401530000|2021-02-04 01:18:50|456.87|452.87|456.67|452.67|456.87|452.87|456.55|452.55|23
1612401540000|2021-02-04 01:19:00|456.68|452.68|456.63|452.63|456.69|452.69|456.63|452.63|11
1612401550000|2021-02-04 01:19:10|456.6|452.6|456.69|452.69|456.77|452.77|456.6|452.6|23
1612401560000|2021-02-04 01:19:20|456.65|452.65|456.68|452.68|456.69|452.69|456.45|452.45|17
1612401570000|2021-02-04 01:19:30|456.69|452.69|456.51|452.51|456.69|452.69|456.51|452.51|22
1612401580000|2021-02-04 01:19:40|456.49|452.49|456.57|452.57|456.61|452.61|456.49|452.49|22
1612401590000|2021-02-04 01:19:50|456.55|452.55|455.95|451.95|456.64|452.64|455.95|451.95|18
1612401600000|2021-02-04 01:20:00|456.02|452.02|455.69|451.69|456.05|452.05|455.65|451.65|32
1612401610000|2021-02-04 01:20:10|455.65|451.65|455.87|451.87|455.88|451.88|455.62|451.62|28
1612401620000|2021-02-04 01:20:20|455.9|451.9|455.91|451.91|455.97|451.97|455.87|451.87|16
1612401630000|2021-02-04 01:20:30|455.95|451.95|455.88|451.88|456.01|452.01|455.88|451.88|18
1612401640000|2021-02-04 01:20:40|455.86|451.86|455.35|451.35|455.87|451.87|455.35|451.35|31
1612401650000|2021-02-04 01:20:50|455.36|451.36|455.4|451.4|455.66|451.66|455.34|451.34|34
1612401660000|2021-02-04 01:21:00|455.41|451.41|454.89|450.89|455.41|451.41|454.83|450.83|31
1612401670000|2021-02-04 01:21:10|454.85|450.85|453.92|449.92|454.88|450.88|453.91|449.91|36
1612401680000|2021-02-04 01:21:20|453.93|449.93|453.94|449.94|454.24|450.24|453.7|449.7|36
1612401690000|2021-02-04 01:21:30|453.97|449.97|454.19|450.19|454.28|450.28|453.97|449.97|26
1612401700000|2021-02-04 01:21:40|454.2|450.2|454.64|450.64|454.71|450.71|454.2|450.2|27
1612401710000|2021-02-04 01:21:50|454.65|450.65|454.6|450.6|454.68|450.68|454.43|450.43|23
1612401720000|2021-02-04 01:22:00|454.59|450.59|455.08|451.08|455.16|451.16|454.59|450.59|24
1612401730000|2021-02-04 01:22:10|455.09|451.09|455.04|451.04|455.24|451.24|455.03|451.03|25
1612401740000|2021-02-04 01:22:20|455.03|451.03|454.97|450.97|455.3|451.3|454.97|450.97|23
1612401750000|2021-02-04 01:22:30|454.98|450.98|454.86|450.86|454.98|450.98|454.75|450.75|24
1612401760000|2021-02-04 01:22:40|454.87|450.87|454.6|450.6|454.89|450.89|454.45|450.45|20
1612401770000|2021-02-04 01:22:50|454.64|450.64|454.91|450.91|454.91|450.91|454.64|450.64|16
1612401780000|2021-02-04 01:23:00|454.9|450.9|455.02|451.02|455.04|451.04|454.9|450.9|16
1612401790000|2021-02-04 01:23:10|455.06|451.06|455.01|451.01|455.06|451.06|455.01|451.01|14
1612401800000|2021-02-04 01:23:20|455|451|454.9|450.9|455.05|451.05|454.67|450.67|22
1612401810000|2021-02-04 01:23:30|454.91|450.91|455.09|451.09|455.09|451.09|454.74|450.74|26
1612401820000|2021-02-04 01:23:40|455.11|451.11|455.44|451.44|455.44|451.44|455.1|451.1|20
1612401830000|2021-02-04 01:23:50|455.54|451.54|455.48|451.48|455.54|451.54|455.16|451.16|27
1612401840000|2021-02-04 01:24:00|455.49|451.49|455.75|451.75|455.86|451.86|455.49|451.49|20
1612401850000|2021-02-04 01:24:10|455.76|451.76|455.47|451.47|455.76|451.76|455.43|451.43|18
1612401860000|2021-02-04 01:24:20|455.48|451.48|455.01|451.01|455.48|451.48|454.91|450.91|30
1612401870000|2021-02-04 01:24:30|455|451|454.99|450.99|455.08|451.08|454.99|450.99|24
1612401880000|2021-02-04 01:24:40|455|451|454.87|450.87|455.3|451.3|454.87|450.87|27
1612401890000|2021-02-04 01:24:50|455.07|451.07|455.05|451.05|455.07|451.07|454.96|450.96|17
1612401900000|2021-02-04 01:25:00|455.08|451.08|454.7|450.7|455.08|451.08|454.55|450.55|29
1612401910000|2021-02-04 01:25:10|454.76|450.76|455.01|451.01|455.13|451.13|454.68|450.68|27
1612401920000|2021-02-04 01:25:20|455.02|451.02|454.66|450.66|455.02|451.02|454.58|450.58|21
1612401930000|2021-02-04 01:25:30|454.68|450.68|454.73|450.73|454.78|450.78|454.41|450.41|22
1612401940000|2021-02-04 01:25:40|454.7|450.7|454.47|450.47|454.7|450.7|454.41|450.41|25
1612401950000|2021-02-04 01:25:50|454.43|450.43|454.27|450.27|454.43|450.43|454.04|450.04|35
1612401960000|2021-02-04 01:26:00|454.26|450.26|454.41|450.41|454.63|450.63|454.2|450.2|28
1612401970000|2021-02-04 01:26:10|454.4|450.4|454.47|450.47|454.54|450.54|454.4|450.4|15
1612401980000|2021-02-04 01:26:20|454.45|450.45|454.38|450.38|454.47|450.47|454.25|450.25|16
1612401990000|2021-02-04 01:26:30|454.4|450.4|454.2|450.2|454.45|450.45|454.14|450.14|21
1612402000000|2021-02-04 01:26:40|454.23|450.23|454.6|450.6|454.79|450.79|454.16|450.16|26
1612402010000|2021-02-04 01:26:50|454.61|450.61|454.66|450.66|454.78|450.78|454.6|450.6|18
1612402020000|2021-02-04 01:27:00|454.71|450.71|454.74|450.74|454.82|450.82|454.7|450.7|16
1612402030000|2021-02-04 01:27:10|454.82|450.82|455.13|451.13|455.17|451.17|454.74|450.74|14
1612402040000|2021-02-04 01:27:20|455.3|451.3|455.6|451.6|455.6|451.6|455.3|451.3|18
1612402050000|2021-02-04 01:27:30|455.61|451.61|455.21|451.21|455.76|451.76|455.2|451.2|22
1612402060000|2021-02-04 01:27:40|455.2|451.2|455.25|451.25|455.25|451.25|455.17|451.17|19
1612402070000|2021-02-04 01:27:50|455.24|451.24|455.3|451.3|455.3|451.3|455.23|451.23|12
1612402080000|2021-02-04 01:28:00|455.41|451.41|455.49|451.49|455.56|451.56|455.41|451.41|15
1612402090000|2021-02-04 01:28:10|455.5|451.5|455.78|451.78|455.8|451.8|455.5|451.5|20
1612402100000|2021-02-04 01:28:20|455.79|451.79|455.44|451.44|455.79|451.79|455.4|451.4|17
1612402110000|2021-02-04 01:28:30|455.45|451.45|455.32|451.32|455.48|451.48|455.25|451.25|18
1612402120000|2021-02-04 01:28:40|455.26|451.26|455.37|451.37|455.37|451.37|455.23|451.23|21
1612402130000|2021-02-04 01:28:50|455.38|451.38|455.44|451.44|455.54|451.54|455.38|451.38|17
1612402140000|2021-02-04 01:29:00|455.47|451.47|455.65|451.65|455.73|451.73|455.44|451.44|26
1612402150000|2021-02-04 01:29:10|455.67|451.67|455.7|451.7|455.7|451.7|455.52|451.52|27
1612402160000|2021-02-04 01:29:20|455.71|451.71|455.77|451.77|455.79|451.79|455.69|451.69|8
1612402170000|2021-02-04 01:29:30|455.75|451.75|455.84|451.84|455.86|451.86|455.43|451.43|24
1612402180000|2021-02-04 01:29:40|455.8|451.8|455.69|451.69|455.81|451.81|455.69|451.69|12
1612402190000|2021-02-04 01:29:50|455.68|451.68|455.68|451.68|455.71|451.71|455.67|451.67|13
1612402200000|2021-02-04 01:30:00|455.71|451.71|455.72|451.72|455.73|451.73|455.67|451.67|15
1612402210000|2021-02-04 01:30:10|455.69|451.69|455.5|451.5|455.73|451.73|455.47|451.47|14
1612402220000|2021-02-04 01:30:20|455.44|451.44|455.37|451.37|455.47|451.47|455.37|451.37|18
1612402230000|2021-02-04 01:30:30|455.38|451.38|455.23|451.23|455.48|451.48|455.23|451.23|21
1612402240000|2021-02-04 01:30:40|455.24|451.24|455.08|451.08|455.28|451.28|455.06|451.06|21
1612402250000|2021-02-04 01:30:50|455.06|451.06|455.28|451.28|455.32|451.32|455.03|451.03|26
1612402260000|2021-02-04 01:31:00|455.25|451.25|454.99|450.99|455.36|451.36|454.99|450.99|27
1612402270000|2021-02-04 01:31:10|454.95|450.95|455.05|451.05|455.14|451.14|454.87|450.87|24
1612402280000|2021-02-04 01:31:20|455.04|451.04|454.96|450.96|455.13|451.13|454.96|450.96|16
1612402290000|2021-02-04 01:31:30|454.92|450.92|454.87|450.87|454.95|450.95|454.84|450.84|16
1612402300000|2021-02-04 01:31:40|454.89|450.89|455.34|451.34|455.4|451.4|454.89|450.89|31
1612402310000|2021-02-04 01:31:50|455.35|451.35|455.41|451.41|455.41|451.41|455.3|451.3|10
1612402320000|2021-02-04 01:32:00|455.42|451.42|455.45|451.45|455.52|451.52|455.42|451.42|20
1612402330000|2021-02-04 01:32:10|455.44|451.44|455.47|451.47|455.5|451.5|455.11|451.11|23
1612402340000|2021-02-04 01:32:20|455.46|451.46|455.37|451.37|455.46|451.46|455.27|451.27|21
1612402350000|2021-02-04 01:32:30|455.35|451.35|455.11|451.11|455.36|451.36|455.1|451.1|15
1612402360000|2021-02-04 01:32:40|455.1|451.1|455.34|451.34|455.34|451.34|455.1|451.1|21
1612402370000|2021-02-04 01:32:50|455.32|451.32|455.54|451.54|455.54|451.54|455.3|451.3|16
1612402380000|2021-02-04 01:33:00|455.51|451.51|455.78|451.78|455.82|451.82|455.47|451.47|27
1612402390000|2021-02-04 01:33:10|455.79|451.79|455.73|451.73|455.79|451.79|455.67|451.67|14
1612402400000|2021-02-04 01:33:20|455.72|451.72|455.79|451.79|455.8|451.8|455.71|451.71|11
1612402410000|2021-02-04 01:33:30|455.78|451.78|455.8|451.8|455.81|451.81|455.78|451.78|4
1612402420000|2021-02-04 01:33:40|455.79|451.79|455.88|451.88|455.88|451.88|455.78|451.78|13
1612402430000|2021-02-04 01:33:50|455.89|451.89|455.89|451.89|455.9|451.9|455.89|451.89|3
1612402440000|2021-02-04 01:34:00|455.9|451.9|455.83|451.83|455.9|451.9|455.81|451.81|4
1612402450000|2021-02-04 01:34:10|455.81|451.81|455.76|451.76|455.82|451.82|455.76|451.76|7
1612402460000|2021-02-04 01:34:20|455.75|451.75|455.76|451.76|455.76|451.76|455.74|451.74|4
1612402470000|2021-02-04 01:34:30|455.75|451.75|455.61|451.61|455.75|451.75|455.56|451.56|12
1612402480000|2021-02-04 01:34:40|455.54|451.54|455.33|451.33|455.59|451.59|455.29|451.29|13
1612402490000|2021-02-04 01:34:50|455.32|451.32|455.33|451.33|455.34|451.34|455.32|451.32|8
1612402500000|2021-02-04 01:35:00|455.34|451.34|455.46|451.46|455.46|451.46|455.32|451.32|21
1612402510000|2021-02-04 01:35:10|455.47|451.47|455.57|451.57|455.6|451.6|455.46|451.46|11
1612402520000|2021-02-04 01:35:20|455.56|451.56|455.58|451.58|455.58|451.58|455.56|451.56|11
1612402530000|2021-02-04 01:35:30|455.57|451.57|455.37|451.37|455.57|451.57|455.31|451.31|16
1612402540000|2021-02-04 01:35:40|455.35|451.35|455.35|451.35|455.38|451.38|455.32|451.32|24
1612402550000|2021-02-04 01:35:50|455.29|451.29|454.97|450.97|455.31|451.31|454.97|450.97|20
1612402560000|2021-02-04 01:36:00|454.96|450.96|455.03|451.03|455.19|451.19|454.94|450.94|20
1612402570000|2021-02-04 01:36:10|455.04|451.04|454.92|450.92|455.1|451.1|454.92|450.92|14
1612402580000|2021-02-04 01:36:20|454.89|450.89|454.93|450.93|454.94|450.94|454.75|450.75|24
1612402590000|2021-02-04 01:36:30|454.94|450.94|454.99|450.99|455.05|451.05|454.89|450.89|16
1612402600000|2021-02-04 01:36:40|455.03|451.03|455.32|451.32|455.33|451.33|454.99|450.99|14
1612402610000|2021-02-04 01:36:50|455.34|451.34|455.45|451.45|455.61|451.61|455.32|451.32|21
1612402620000|2021-02-04 01:37:00|455.46|451.46|455.53|451.53|455.56|451.56|455.46|451.46|20
1612402630000|2021-02-04 01:37:10|455.55|451.55|455.48|451.48|455.55|451.55|455.48|451.48|4
1612402640000|2021-02-04 01:37:20|455.54|451.54|455.57|451.57|455.58|451.58|455.48|451.48|9
1612402650000|2021-02-04 01:37:30|455.58|451.58|455.81|451.81|455.81|451.81|455.58|451.58|9
1612402660000|2021-02-04 01:37:40|455.87|451.87|455.58|451.58|455.88|451.88|455.49|451.49|31
1612402670000|2021-02-04 01:37:50|455.59|451.59|455.71|451.71|455.71|451.71|455.58|451.58|20
1612402680000|2021-02-04 01:38:00|455.72|451.72|455.7|451.7|455.73|451.73|455.7|451.7|10
1612402690000|2021-02-04 01:38:10|455.69|451.69|455.46|451.46|455.69|451.69|455.39|451.39|17
1612402700000|2021-02-04 01:38:20|455.47|451.47|455.62|451.62|455.62|451.62|455.46|451.46|20
1612402710000|2021-02-04 01:38:30|455.63|451.63|455.72|451.72|455.74|451.74|455.54|451.54|14
1612402720000|2021-02-04 01:38:40|455.74|451.74|455.5|451.5|455.74|451.74|455.5|451.5|14
1612402730000|2021-02-04 01:38:50|455.51|451.51|455.5|451.5|455.52|451.52|455.5|451.5|12
1612402740000|2021-02-04 01:39:00|455.51|451.51|455.69|451.69|455.7|451.7|455.5|451.5|17
1612402750000|2021-02-04 01:39:10|455.7|451.7|455.73|451.73|455.74|451.74|455.68|451.68|13
1612402760000|2021-02-04 01:39:20|455.72|451.72|455.62|451.62|455.74|451.74|455.55|451.55|14
1612402770000|2021-02-04 01:39:30|455.63|451.63|455.66|451.66|455.66|451.66|455.63|451.63|6
1612402780000|2021-02-04 01:39:40|455.67|451.67|455.61|451.61|455.67|451.67|455.58|451.58|8
1612402790000|2021-02-04 01:39:50|455.64|451.64|455.58|451.58|455.66|451.66|455.58|451.58|21
1612402800000|2021-02-04 01:40:00|455.59|451.59|455.5|451.5|455.6|451.6|455.18|451.18|25
1612402810000|2021-02-04 01:40:10|455.52|451.52|455.59|451.59|455.61|451.61|455.52|451.52|14
1612402820000|2021-02-04 01:40:20|455.6|451.6|455.66|451.66|455.66|451.66|455.58|451.58|17
1612402830000|2021-02-04 01:40:30|455.65|451.65|455.66|451.66|455.71|451.71|455.62|451.62|13
1612402840000|2021-02-04 01:40:40|455.65|451.65|455.56|451.56|455.65|451.65|455.52|451.52|13
1612402850000|2021-02-04 01:40:50|455.55|451.55|455.56|451.56|455.58|451.58|455.55|451.55|16
1612402860000|2021-02-04 01:41:00|455.57|451.57|455.43|451.43|455.57|451.57|455.38|451.38|24
1612402870000|2021-02-04 01:41:10|455.44|451.44|455.39|451.39|455.44|451.44|455.28|451.28|20
1612402880000|2021-02-04 01:41:20|455.4|451.4|455.4|451.4|455.4|451.4|455.38|451.38|10
1612402890000|2021-02-04 01:41:30|455.3|451.3|455.27|451.27|455.3|451.3|455.26|451.26|4
1612402900000|2021-02-04 01:41:40|455.26|451.26|454.83|450.83|455.26|451.26|454.83|450.83|23
1612402910000|2021-02-04 01:41:50|454.87|450.87|454.84|450.84|454.88|450.88|454.84|450.84|18
1612402920000|2021-02-04 01:42:00|454.85|450.85|454.89|450.89|454.91|450.91|454.83|450.83|17
1612402930000|2021-02-04 01:42:10|454.9|450.9|455.07|451.07|455.07|451.07|454.9|450.9|14
1612402940000|2021-02-04 01:42:20|455.08|451.08|455.09|451.09|455.17|451.17|455.07|451.07|12
1612402950000|2021-02-04 01:42:30|455.1|451.1|454.99|450.99|455.1|451.1|454.92|450.92|11
1612402960000|2021-02-04 01:42:40|454.98|450.98|454.9|450.9|454.98|450.98|454.9|450.9|7
1612402970000|2021-02-04 01:42:50|454.89|450.89|454.84|450.84|454.89|450.89|454.83|450.83|8
1612402980000|2021-02-04 01:43:00|454.86|450.86|454.89|450.89|454.97|450.97|454.86|450.86|10
1612402990000|2021-02-04 01:43:10|454.9|450.9|454.99|450.99|454.99|450.99|454.89|450.89|10
1612403000000|2021-02-04 01:43:20|455|451|454.99|450.99|455.01|451.01|454.99|450.99|6
1612403010000|2021-02-04 01:43:30|454.98|450.98|454.9|450.9|454.98|450.98|454.84|450.84|16
1612403020000|2021-02-04 01:43:40|454.94|450.94|454.94|450.94|454.98|450.98|454.91|450.91|12
1612403030000|2021-02-04 01:43:50|454.9|450.9|454.89|450.89|454.9|450.9|454.89|450.89|6
1612403040000|2021-02-04 01:44:00|454.9|450.9|454.9|450.9|454.9|450.9|454.9|450.9|1
1612403050000|2021-02-04 01:44:10|454.91|450.91|454.79|450.79|454.91|450.91|454.65|450.65|8
1612403060000|2021-02-04 01:44:20|454.8|450.8|454.8|450.8|454.81|450.81|454.79|450.79|8
1612403070000|2021-02-04 01:44:30|454.79|450.79|454.83|450.83|454.83|450.83|454.76|450.76|9
1612403080000|2021-02-04 01:44:40|454.82|450.82|454.81|450.81|454.82|450.82|454.81|450.81|4
1612403090000|2021-02-04 01:44:50|454.82|450.82|454.76|450.76|454.85|450.85|454.69|450.69|13
1612403100000|2021-02-04 01:45:00|454.77|450.77|454.84|450.84|454.85|450.85|454.76|450.76|15
1612403110000|2021-02-04 01:45:10|454.85|450.85|454.76|450.76|454.85|450.85|454.75|450.75|15
1612403120000|2021-02-04 01:45:20|454.77|450.77|454.81|450.81|454.81|450.81|454.77|450.77|8
1612403130000|2021-02-04 01:45:30|454.82|450.82|454.82|450.82|454.82|450.82|454.81|450.81|3
1612403140000|2021-02-04 01:45:40|454.8|450.8|454.77|450.77|454.8|450.8|454.76|450.76|8
1612403150000|2021-02-04 01:45:50|454.78|450.78|454.57|450.57|454.79|450.79|454.53|450.53|14
1612403160000|2021-02-04 01:46:00|454.59|450.59|454.59|450.59|454.66|450.66|454.57|450.57|8
1612403170000|2021-02-04 01:46:10|454.58|450.58|454.52|450.52|454.61|450.61|454.52|450.52|20
1612403180000|2021-02-04 01:46:20|454.53|450.53|454.47|450.47|454.54|450.54|454.47|450.47|10
1612403190000|2021-02-04 01:46:30|454.48|450.48|454.48|450.48|454.49|450.49|454.48|450.48|3
1612403200000|2021-02-04 01:46:40|454.49|450.49|454.3|450.3|454.49|450.49|454.23|450.23|16
1612403210000|2021-02-04 01:46:50|454.33|450.33|454.42|450.42|454.42|450.42|454.29|450.29|25
1612403220000|2021-02-04 01:47:00|454.43|450.43|454.37|450.37|454.43|450.43|454.35|450.35|13
1612403230000|2021-02-04 01:47:10|454.4|450.4|454.51|450.51|454.51|450.51|454.4|450.4|13
1612403240000|2021-02-04 01:47:20|454.52|450.52|454.66|450.66|454.67|450.67|454.51|450.51|14
1612403250000|2021-02-04 01:47:30|454.67|450.67|454.71|450.71|454.8|450.8|454.67|450.67|15
1612403260000|2021-02-04 01:47:40|454.72|450.72|454.77|450.77|454.77|450.77|454.7|450.7|14
1612403270000|2021-02-04 01:47:50|454.78|450.78|454.81|450.81|454.87|450.87|454.75|450.75|13
1612403280000|2021-02-04 01:48:00|454.8|450.8|454.81|450.81|454.81|450.81|454.78|450.78|9
1612403290000|2021-02-04 01:48:10|455.22|451.22|455.24|451.24|455.28|451.28|454.88|450.88|8
1612403300000|2021-02-04 01:48:20|455.13|451.13|455.32|451.32|455.33|451.33|455.08|451.08|13
1612403310000|2021-02-04 01:48:30|455.31|451.31|455.24|451.24|455.31|451.31|455.21|451.21|6
1612403320000|2021-02-04 01:48:40|455.25|451.25|455.38|451.38|455.41|451.41|455.25|451.25|15
1612403330000|2021-02-04 01:48:50|455.34|451.34|455.31|451.31|455.36|451.36|455.26|451.26|17
1612403340000|2021-02-04 01:49:00|455.29|451.29|455.24|451.24|455.32|451.32|455.24|451.24|16
1612403350000|2021-02-04 01:49:10|455.2|451.2|455.2|451.2|455.24|451.24|455.2|451.2|15
1612403360000|2021-02-04 01:49:20|455.21|451.21|455.19|451.19|455.22|451.22|455.19|451.19|5
1612403370000|2021-02-04 01:49:30|455.14|451.14|455.03|451.03|455.14|451.14|455|451|14
1612403380000|2021-02-04 01:49:40|455.02|451.02|455.03|451.03|455.03|451.03|455.02|451.02|2
1612403390000|2021-02-04 01:49:50|455.01|451.01|455|451|455.01|451.01|454.99|450.99|8
1612403400000|2021-02-04 01:50:00|455.01|451.01|454.9|450.9|455.01|451.01|454.9|450.9|11
1612403410000|2021-02-04 01:50:10|454.91|450.91|454.97|450.97|454.99|450.99|454.91|450.91|17
1612403420000|2021-02-04 01:50:20|454.96|450.96|454.99|450.99|454.99|450.99|454.94|450.94|11
1612403430000|2021-02-04 01:50:30|454.95|450.95|454.95|450.95|454.95|450.95|454.95|450.95|1
1612403440000|2021-02-04 01:50:40|454.94|450.94|455.35|451.35|455.39|451.39|454.94|450.94|15
1612403450000|2021-02-04 01:50:50|455.34|451.34|455.27|451.27|455.45|451.45|455.19|451.19|21
1612403460000|2021-02-04 01:51:00|455.28|451.28|455.21|451.21|455.3|451.3|455.19|451.19|18
1612403470000|2021-02-04 01:51:10|455.22|451.22|455.27|451.27|455.27|451.27|455.22|451.22|5
1612403480000|2021-02-04 01:51:20|455.24|451.24|455.26|451.26|455.33|451.33|455.24|451.24|6
1612403490000|2021-02-04 01:51:30|455.27|451.27|455.25|451.25|455.34|451.34|455.24|451.24|15
1612403500000|2021-02-04 01:51:40|455.31|451.31|455.41|451.41|455.41|451.41|455.31|451.31|11
1612403510000|2021-02-04 01:51:50|455.39|451.39|455.32|451.32|455.39|451.39|455.3|451.3|17
1612403520000|2021-02-04 01:52:00|455.3|451.3|455.31|451.31|455.32|451.32|455.3|451.3|9
1612403530000|2021-02-04 01:52:10|455.29|451.29|455.34|451.34|455.39|451.39|455.29|451.29|7
1612403540000|2021-02-04 01:52:20|455.32|451.32|455.54|451.54|455.54|451.54|455.32|451.32|12
1612403550000|2021-02-04 01:52:30|455.56|451.56|455.62|451.62|455.62|451.62|455.54|451.54|12
1612403560000|2021-02-04 01:52:40|455.6|451.6|455.6|451.6|455.61|451.61|455.56|451.56|12
1612403570000|2021-02-04 01:52:50|455.62|451.62|455.58|451.58|455.7|451.7|455.57|451.57|15
1612403580000|2021-02-04 01:53:00|455.61|451.61|455.61|451.61|455.62|451.62|455.58|451.58|9
1612403590000|2021-02-04 01:53:10|455.62|451.62|455.59|451.59|455.62|451.62|455.49|451.49|6
1612403600000|2021-02-04 01:53:20|455.61|451.61|455.59|451.59|455.61|451.61|455.57|451.57|6
1612403610000|2021-02-04 01:53:30|455.62|451.62|455.58|451.58|455.65|451.65|455.57|451.57|22
1612403620000|2021-02-04 01:53:40|455.59|451.59|455.63|451.63|455.63|451.63|455.58|451.58|15
1612403630000|2021-02-04 01:53:50|455.6|451.6|455.54|451.54|455.6|451.6|455.52|451.52|13
1612403640000|2021-02-04 01:54:00|455.55|451.55|455.55|451.55|455.55|451.55|455.55|451.55|1
1612403660000|2021-02-04 01:54:20|455.54|451.54|455.49|451.49|455.54|451.54|455.44|451.44|13
1612403670000|2021-02-04 01:54:30|455.5|451.5|455.53|451.53|455.53|451.53|455.47|451.47|9
1612403680000|2021-02-04 01:54:40|455.52|451.52|455.55|451.55|455.57|451.57|455.52|451.52|8
1612403690000|2021-02-04 01:54:50|455.57|451.57|455.59|451.59|455.59|451.59|455.56|451.56|7
1612403700000|2021-02-04 01:55:00|455.6|451.6|455.6|451.6|455.61|451.61|455.57|451.57|8
1612403710000|2021-02-04 01:55:10|455.58|451.58|455.51|451.51|455.58|451.58|455.49|451.49|12
1612403720000|2021-02-04 01:55:20|455.49|451.49|455.54|451.54|455.54|451.54|455.49|451.49|8
1612403730000|2021-02-04 01:55:30|455.53|451.53|455.56|451.56|455.56|451.56|455.5|451.5|5
1612403740000|2021-02-04 01:55:40|455.55|451.55|455.61|451.61|455.64|451.64|455.55|451.55|10
1612403750000|2021-02-04 01:55:50|455.6|451.6|455.55|451.55|455.62|451.62|455.55|451.55|9
1612403760000|2021-02-04 01:56:00|455.57|451.57|455.59|451.59|455.6|451.6|455.51|451.51|15
1612403770000|2021-02-04 01:56:10|455.66|451.66|455.57|451.57|455.66|451.66|455.55|451.55|14
1612403780000|2021-02-04 01:56:20|455.58|451.58|455.57|451.57|455.58|451.58|455.54|451.54|11
1612403790000|2021-02-04 01:56:30|455.59|451.59|455.58|451.58|455.6|451.6|455.57|451.57|14
1612403800000|2021-02-04 01:56:40|455.53|451.53|455.57|451.57|455.57|451.57|455.3|451.3|16
1612403810000|2021-02-04 01:56:50|455.55|451.55|455.54|451.54|455.56|451.56|455.53|451.53|18
1612403820000|2021-02-04 01:57:00|455.52|451.52|455.48|451.48|455.52|451.52|455.41|451.41|9
1612403840000|2021-02-04 01:57:20|455.49|451.49|455.49|451.49|455.53|451.53|455.49|451.49|13
1612403850000|2021-02-04 01:57:30|455.52|451.52|455.47|451.47|455.52|451.52|455.47|451.47|14
1612403860000|2021-02-04 01:57:40|455.48|451.48|455.48|451.48|455.5|451.5|455.48|451.48|5
1612403870000|2021-02-04 01:57:50|455.5|451.5|455.48|451.48|455.5|451.5|455.48|451.48|10
1612403880000|2021-02-04 01:58:00|455.5|451.5|455.51|451.51|455.54|451.54|455.47|451.47|13
1612403890000|2021-02-04 01:58:10|455.48|451.48|455.5|451.5|455.52|451.52|455.47|451.47|10
1612403910000|2021-02-04 01:58:30|455.26|451.26|455.48|451.48|455.48|451.48|455.25|451.25|4
1612403920000|2021-02-04 01:58:40|455.45|451.45|455.55|451.55|455.55|451.55|455.45|451.45|5
1612403930000|2021-02-04 01:58:50|455.54|451.54|455.57|451.57|455.59|451.59|455.54|451.54|13
1612403940000|2021-02-04 01:59:00|455.56|451.56|455.55|451.55|455.56|451.56|455.52|451.52|11
1612403950000|2021-02-04 01:59:10|455.56|451.56|455.55|451.55|455.56|451.56|455.55|451.55|2
1612403960000|2021-02-04 01:59:20|455.57|451.57|455.62|451.62|455.69|451.69|455.52|451.52|18
1612403970000|2021-02-04 01:59:30|455.64|451.64|455.81|451.81|456.05|452.05|455.59|451.59|17
1612403980000|2021-02-04 01:59:40|455.82|451.82|455.74|451.74|455.83|451.83|455.74|451.74|12
1612403990000|2021-02-04 01:59:50|455.79|451.79|455.77|451.77|455.82|451.82|455.76|451.76|10
1612404000000|2021-02-04 02:00:00|455.78|451.78|456.21|452.21|456.23|452.23|455.77|451.77|19
1612404010000|2021-02-04 02:00:10|456.2|452.2|456.46|452.46|456.46|452.46|456.2|452.2|11
1612404020000|2021-02-04 02:00:20|456.4|452.4|456.4|452.4|456.43|452.43|456.37|452.37|9
1612404030000|2021-02-04 02:00:30|456.41|452.41|456.37|452.37|456.41|452.41|456.34|452.34|15
1612404040000|2021-02-04 02:00:40|456.36|452.36|456.05|452.05|456.37|452.37|455.8|451.8|23
1612404050000|2021-02-04 02:00:50|456.01|452.01|455.8|451.8|456.04|452.04|455.78|451.78|13
1612404060000|2021-02-04 02:01:00|455.79|451.79|455.8|451.8|455.84|451.84|455.76|451.76|19
1612404070000|2021-02-04 02:01:10|455.76|451.76|455.64|451.64|455.76|451.76|455.36|451.36|31
1612404080000|2021-02-04 02:01:20|455.65|451.65|455.66|451.66|455.67|451.67|455.65|451.65|6
1612404090000|2021-02-04 02:01:30|455.65|451.65|455.36|451.36|455.65|451.65|455.36|451.36|25
1612404100000|2021-02-04 02:01:40|455.3|451.3|455.32|451.32|455.35|451.35|455.29|451.29|24
1612404110000|2021-02-04 02:01:50|455.29|451.29|455.27|451.27|455.32|451.32|455.23|451.23|21
1612404120000|2021-02-04 02:02:00|455.32|451.32|455.33|451.33|455.33|451.33|455.22|451.22|27
1612404130000|2021-02-04 02:02:10|455.31|451.31|455.31|451.31|455.33|451.33|455.28|451.28|13
1612404140000|2021-02-04 02:02:20|455.33|451.33|455.38|451.38|455.39|451.39|455.31|451.31|14
1612404150000|2021-02-04 02:02:30|455.36|451.36|455.53|451.53|455.55|451.55|455.34|451.34|26
1612404160000|2021-02-04 02:02:40|455.52|451.52|455.46|451.46|455.53|451.53|455.46|451.46|21
1612404170000|2021-02-04 02:02:50|455.47|451.47|455.69|451.69|455.69|451.69|455.47|451.47|18
1612404180000|2021-02-04 02:03:00|455.68|451.68|455.9|451.9|455.94|451.94|455.68|451.68|28
1612404190000|2021-02-04 02:03:10|455.88|451.88|455.9|451.9|455.92|451.92|455.84|451.84|16
1612404200000|2021-02-04 02:03:20|455.84|451.84|455.79|451.79|455.9|451.9|455.61|451.61|13
1612404210000|2021-02-04 02:03:30|455.82|451.82|455.89|451.89|455.89|451.89|455.77|451.77|7
1612404220000|2021-02-04 02:03:40|455.9|451.9|455.9|451.9|455.9|451.9|455.9|451.9|1
1612404230000|2021-02-04 02:03:50|455.88|451.88|455.89|451.89|455.9|451.9|455.88|451.88|4
1612404240000|2021-02-04 02:04:00|455.9|451.9|455.9|451.9|455.92|451.92|455.89|451.89|8
1612404250000|2021-02-04 02:04:10|455.88|451.88|455.82|451.82|455.9|451.9|455.79|451.79|21
1612404260000|2021-02-04 02:04:20|455.76|451.76|455.78|451.78|455.8|451.8|455.72|451.72|19
1612404270000|2021-02-04 02:04:30|455.74|451.74|455.51|451.51|455.78|451.78|455.37|451.37|24
1612404280000|2021-02-04 02:04:40|455.52|451.52|455.37|451.37|455.62|451.62|455.36|451.36|20
1612404290000|2021-02-04 02:04:50|455.35|451.35|455.68|451.68|455.68|451.68|455.33|451.33|22
1612404300000|2021-02-04 02:05:00|455.69|451.69|455.43|451.43|455.69|451.69|455.4|451.4|18
1612404310000|2021-02-04 02:05:10|455.44|451.44|455.19|451.19|455.44|451.44|455.19|451.19|12
1612404320000|2021-02-04 02:05:20|455.2|451.2|455.13|451.13|455.2|451.2|455.13|451.13|18
1612404330000|2021-02-04 02:05:30|455.17|451.17|455.17|451.17|455.17|451.17|454.96|450.96|25
1612404340000|2021-02-04 02:05:40|455.16|451.16|455.17|451.17|455.27|451.27|455.16|451.16|20
1612404350000|2021-02-04 02:05:50|455.23|451.23|455.15|451.15|455.24|451.24|455.15|451.15|21
1612404360000|2021-02-04 02:06:00|455.19|451.19|455.41|451.41|455.41|451.41|455.19|451.19|24
1612404370000|2021-02-04 02:06:10|455.35|451.35|455.45|451.45|455.51|451.51|455.2|451.2|26
1612404380000|2021-02-04 02:06:20|455.36|451.36|455.61|451.61|455.71|451.71|455.28|451.28|21
1612404390000|2021-02-04 02:06:30|455.6|451.6|455.6|451.6|455.61|451.61|455.59|451.59|6
1612404400000|2021-02-04 02:06:40|455.59|451.59|455.51|451.51|455.59|451.59|455.49|451.49|13
1612404410000|2021-02-04 02:06:50|455.49|451.49|455.32|451.32|455.49|451.49|455.29|451.29|23
1612404420000|2021-02-04 02:07:00|455.35|451.35|455.26|451.26|455.37|451.37|455.2|451.2|21
1612404430000|2021-02-04 02:07:10|455.29|451.29|455.3|451.3|455.33|451.33|454.87|450.87|17
1612404440000|2021-02-04 02:07:20|455.23|451.23|455.14|451.14|455.24|451.24|455.12|451.12|9
1612404450000|2021-02-04 02:07:30|455.1|451.1|455.1|451.1|455.12|451.12|455|451|22
1612404460000|2021-02-04 02:07:40|455.09|451.09|455.1|451.1|455.15|451.15|455.08|451.08|11
1612404470000|2021-02-04 02:07:50|455.12|451.12|455.09|451.09|455.13|451.13|455.09|451.09|8
1612404480000|2021-02-04 02:08:00|455.11|451.11|455.09|451.09|455.11|451.11|455.07|451.07|16
1612404490000|2021-02-04 02:08:10|455.11|451.11|455.1|451.1|455.13|451.13|455.09|451.09|15
1612404500000|2021-02-04 02:08:20|455.08|451.08|455.09|451.09|455.09|451.09|455.07|451.07|12
1612404510000|2021-02-04 02:08:30|455.08|451.08|455.03|451.03|455.09|451.09|455.02|451.02|12
1612404520000|2021-02-04 02:08:40|455.02|451.02|454.78|450.78|455.04|451.04|454.78|450.78|11
1612404530000|2021-02-04 02:08:50|454.77|450.77|454.74|450.74|454.97|450.97|454.74|450.74|27
1612404540000|2021-02-04 02:09:00|454.64|450.64|454.42|450.42|454.66|450.66|454.41|450.41|31
1612404550000|2021-02-04 02:09:10|454.43|450.43|454.17|450.17|454.43|450.43|454.17|450.17|19
1612404560000|2021-02-04 02:09:20|454.16|450.16|454.03|450.03|454.16|450.16|453.89|449.89|17
1612404570000|2021-02-04 02:09:30|454.02|450.02|453.78|449.78|454.02|450.02|453.72|449.72|18
1612404580000|2021-02-04 02:09:40|453.77|449.77|453.77|449.77|453.8|449.8|453.72|449.72|20
1612404590000|2021-02-04 02:09:50|453.78|449.78|453.7|449.7|453.79|449.79|453.67|449.67|28
1612404600000|2021-02-04 02:10:00|453.69|449.69|453.6|449.6|453.69|449.69|453.56|449.56|26
1612404610000|2021-02-04 02:10:10|453.59|449.59|453.57|449.57|453.6|449.6|453.56|449.56|8
1612404620000|2021-02-04 02:10:20|453.59|449.59|453.63|449.63|453.63|449.63|453.59|449.59|22
1612404630000|2021-02-04 02:10:30|453.62|449.62|453.6|449.6|453.65|449.65|453.59|449.59|21
1612404640000|2021-02-04 02:10:40|453.59|449.59|453.52|449.52|453.63|449.63|453.52|449.52|24
1612404650000|2021-02-04 02:10:50|453.5|449.5|453.47|449.47|453.52|449.52|453.45|449.45|18
1612404660000|2021-02-04 02:11:00|453.46|449.46|453.47|449.47|453.52|449.52|453.39|449.39|23
1612404670000|2021-02-04 02:11:10|453.48|449.48|452.89|448.89|453.48|449.48|452.81|448.81|21
1612404680000|2021-02-04 02:11:20|452.88|448.88|452.83|448.83|452.89|448.89|452.5|448.5|28
1612404690000|2021-02-04 02:11:30|452.86|448.86|452.74|448.74|452.88|448.88|452.65|448.65|26
1612404700000|2021-02-04 02:11:40|452.73|448.73|452.6|448.6|452.78|448.78|452.6|448.6|25
1612404710000|2021-02-04 02:11:50|452.49|448.49|452.49|448.49|452.54|448.54|452.48|448.48|13
1612404720000|2021-02-04 02:12:00|452.51|448.51|452.3|448.3|452.52|448.52|452.3|448.3|15
1612404730000|2021-02-04 02:12:10|452.24|448.24|451.55|447.55|452.24|448.24|451.52|447.52|34
1612404740000|2021-02-04 02:12:20|451.54|447.54|451.71|447.71|452.04|448.04|450.96|446.96|30
1612404750000|2021-02-04 02:12:30|451.66|447.66|451.61|447.61|451.7|447.7|451.53|447.53|29
1612404760000|2021-02-04 02:12:40|451.6|447.6|451.27|447.27|451.62|447.62|451.14|447.14|25
1612404770000|2021-02-04 02:12:50|451.25|447.25|450.94|446.94|451.25|447.25|450.75|446.75|26
1612404780000|2021-02-04 02:13:00|450.95|446.95|451.15|447.15|451.15|447.15|450.89|446.89|28
1612404790000|2021-02-04 02:13:10|451.16|447.16|451.12|447.12|451.3|447.3|451.02|447.02|29
1612404800000|2021-02-04 02:13:20|451.14|447.14|450.97|446.97|451.14|447.14|450.77|446.77|27
1612404810000|2021-02-04 02:13:30|450.99|446.99|451.13|447.13|451.22|447.22|450.99|446.99|27
1612404820000|2021-02-04 02:13:40|451.06|447.06|451.06|447.06|451.17|447.17|451.06|447.06|22
1612404830000|2021-02-04 02:13:50|451.03|447.03|450.76|446.76|451.03|447.03|450.76|446.76|28
1612404840000|2021-02-04 02:14:00|450.79|446.79|450.89|446.89|450.89|446.89|450.49|446.49|28
1612404850000|2021-02-04 02:14:10|450.85|446.85|450.84|446.84|450.87|446.87|449.93|445.93|31
1612404860000|2021-02-04 02:14:20|450.89|446.89|450.6|446.6|450.9|446.9|450.52|446.52|28
1612404870000|2021-02-04 02:14:30|450.54|446.54|450.73|446.73|450.78|446.78|450.52|446.52|30
1612404880000|2021-02-04 02:14:40|450.72|446.72|450.79|446.79|450.83|446.83|450.64|446.64|23
1612404890000|2021-02-04 02:14:50|450.81|446.81|450.79|446.79|450.9|446.9|450.59|446.59|27
1612404900000|2021-02-04 02:15:00|450.81|446.81|450.83|446.83|451.06|447.06|450.76|446.76|21
1612404910000|2021-02-04 02:15:10|450.82|446.82|450.62|446.62|450.99|446.99|450.62|446.62|30
1612404920000|2021-02-04 02:15:20|450.73|446.73|450.54|446.54|450.73|446.73|450.19|446.19|27
1612404930000|2021-02-04 02:15:30|450.53|446.53|450.52|446.52|450.53|446.53|450.38|446.38|24
1612404940000|2021-02-04 02:15:40|450.51|446.51|450.36|446.36|450.55|446.55|450.32|446.32|28
1612404950000|2021-02-04 02:15:50|450.33|446.33|449.44|445.44|450.33|446.33|449.39|445.39|37
1612404960000|2021-02-04 02:16:00|449.42|445.42|449.73|445.73|449.96|445.96|449.41|445.41|31
1612404970000|2021-02-04 02:16:10|449.74|445.74|449.52|445.52|449.77|445.77|449.52|445.52|31
1612404980000|2021-02-04 02:16:20|449.5|445.5|449.85|445.85|449.85|445.85|449.5|445.5|30
1612404990000|2021-02-04 02:16:30|449.84|445.84|449.75|445.75|450.17|446.17|449.75|445.75|29
1612405000000|2021-02-04 02:16:40|450.07|446.07|449.72|445.72|450.07|446.07|449.69|445.69|28
1612405010000|2021-02-04 02:16:50|449.68|445.68|449.68|445.68|449.68|445.68|449.31|445.31|31
1612405020000|2021-02-04 02:17:00|449.67|445.67|449.31|445.31|449.69|445.69|449.2|445.2|30
1612405030000|2021-02-04 02:17:10|449.29|445.29|449.14|445.14|449.37|445.37|449.14|445.14|24
1612405040000|2021-02-04 02:17:20|449.18|445.18|449.22|445.22|449.44|445.44|449.13|445.13|30
1612405050000|2021-02-04 02:17:30|449.2|445.2|449.17|445.17|449.54|445.54|449.17|445.17|30
1612405060000|2021-02-04 02:17:40|449.21|445.21|449.17|445.17|449.21|445.21|449.06|445.06|27
1612405070000|2021-02-04 02:17:50|449.16|445.16|448.99|444.99|449.16|445.16|448.97|444.97|19
1612405080000|2021-02-04 02:18:00|448.98|444.98|448.76|444.76|448.98|444.98|448.53|444.53|27
1612405090000|2021-02-04 02:18:10|448.81|444.81|448.64|444.64|448.81|444.81|448.54|444.54|21
1612405100000|2021-02-04 02:18:20|448.65|444.65|448.97|444.97|448.97|444.97|448.65|444.65|32
1612405110000|2021-02-04 02:18:30|448.99|444.99|448.91|444.91|449.14|445.14|448.91|444.91|27
1612405120000|2021-02-04 02:18:40|448.85|444.85|448.59|444.59|448.85|444.85|448.41|444.41|34
1612405130000|2021-02-04 02:18:50|448.67|444.67|447.8|443.8|448.67|444.67|447.79|443.79|28
1612405140000|2021-02-04 02:19:00|447.81|443.81|448.17|444.17|448.36|444.36|447.8|443.8|33
1612405150000|2021-02-04 02:19:10|448.16|444.16|448.14|444.14|448.24|444.24|447.98|443.98|29
1612405160000|2021-02-04 02:19:20|448.19|444.19|447.95|443.95|448.19|444.19|447.71|443.71|35
1612405170000|2021-02-04 02:19:30|447.94|443.94|448.05|444.05|448.06|444.06|447.81|443.81|31
1612405180000|2021-02-04 02:19:40|448.06|444.06|447.75|443.75|448.08|444.08|447.53|443.53|28
1612405190000|2021-02-04 02:19:50|447.76|443.76|447.52|443.52|447.76|443.76|447.32|443.32|27
1612405200000|2021-02-04 02:20:00|447.56|443.56|448.12|444.12|448.14|444.14|447.56|443.56|33
1612405210000|2021-02-04 02:20:10|448.09|444.09|447.96|443.96|448.29|444.29|447.95|443.95|30
1612405220000|2021-02-04 02:20:20|448.15|444.15|448.06|444.06|448.21|444.21|447.95|443.95|25
1612405230000|2021-02-04 02:20:30|448.12|444.12|448.5|444.5|448.59|444.59|448.02|444.02|34
1612405240000|2021-02-04 02:20:40|448.48|444.48|448.87|444.87|448.94|444.94|448.08|444.08|31
1612405250000|2021-02-04 02:20:50|448.9|444.9|448.95|444.95|448.98|444.98|448.71|444.71|30
1612405260000|2021-02-04 02:21:00|448.98|444.98|449.12|445.12|449.12|445.12|448.71|444.71|28
1612405270000|2021-02-04 02:21:10|449.11|445.11|449|445|449.11|445.11|448.7|444.7|23
1612405280000|2021-02-04 02:21:20|449.01|445.01|448.88|444.88|449.04|445.04|448.74|444.74|18
1612405290000|2021-02-04 02:21:30|448.87|444.87|448.82|444.82|448.87|444.87|448.71|444.71|21
1612405300000|2021-02-04 02:21:40|448.8|444.8|448.55|444.55|448.8|444.8|448.45|444.45|32
1612405310000|2021-02-04 02:21:50|448.56|444.56|448.47|444.47|448.57|444.57|448.47|444.47|14
1612405320000|2021-02-04 02:22:00|448.46|444.46|448.42|444.42|448.62|444.62|448.27|444.27|22
1612405330000|2021-02-04 02:22:10|448.43|444.43|448.59|444.59|448.63|444.63|448.43|444.43|20
1612405340000|2021-02-04 02:22:20|448.61|444.61|448.02|444.02|448.61|444.61|448.02|444.02|29
1612405350000|2021-02-04 02:22:30|448|444|448.13|444.13|448.21|444.21|447.9|443.9|31
1612405360000|2021-02-04 02:22:40|448.29|444.29|447.98|443.98|448.33|444.33|447.81|443.81|31
1612405370000|2021-02-04 02:22:50|447.96|443.96|447.93|443.93|448.06|444.06|447.93|443.93|15
1612405380000|2021-02-04 02:23:00|447.95|443.95|447.56|443.56|447.97|443.97|447.56|443.56|19
1612405390000|2021-02-04 02:23:10|447.55|443.55|447.67|443.67|447.67|443.67|447.43|443.43|24
1612405400000|2021-02-04 02:23:20|447.68|443.68|447.44|443.44|447.89|443.89|447.39|443.39|23
1612405410000|2021-02-04 02:23:30|447.5|443.5|446.73|442.73|447.5|443.5|446.63|442.63|29
1612405420000|2021-02-04 02:23:40|446.74|442.74|446.6|442.6|446.8|442.8|446.57|442.57|28
1612405430000|2021-02-04 02:23:50|446.61|442.61|446.49|442.49|446.64|442.64|446.44|442.44|26
1612405440000|2021-02-04 02:24:00|446.46|442.46|446.64|442.64|446.68|442.68|446.44|442.44|23
1612405450000|2021-02-04 02:24:10|446.65|442.65|446.99|442.99|447.14|443.14|446.63|442.63|32
1612405460000|2021-02-04 02:24:20|447|443|446.6|442.6|447.17|443.17|446.5|442.5|30
1612405470000|2021-02-04 02:24:30|446.57|442.57|446.66|442.66|446.84|442.84|446.56|442.56|35
1612405480000|2021-02-04 02:24:40|446.68|442.68|446.58|442.58|446.74|442.74|446.51|442.51|27
1612405490000|2021-02-04 02:24:50|446.61|442.61|446.68|442.68|446.68|442.68|446.41|442.41|16
1612405500000|2021-02-04 02:25:00|446.65|442.65|446.08|442.08|446.65|442.65|446|442|24
1612405510000|2021-02-04 02:25:10|446.02|442.02|445.27|441.27|446.02|442.02|445.16|441.16|25
1612405520000|2021-02-04 02:25:20|445.31|441.31|444.82|440.82|445.38|441.38|444.74|440.74|20
1612405530000|2021-02-04 02:25:30|444.8|440.8|444.59|440.59|444.8|440.8|444.34|440.34|31
1612405540000|2021-02-04 02:25:40|444.46|440.46|443.98|439.98|444.49|440.49|443.84|439.84|28
1612405550000|2021-02-04 02:25:50|444.07|440.07|443.9|439.9|444.09|440.09|443.9|439.9|23
1612405560000|2021-02-04 02:26:00|443.89|439.89|444.4|440.4|444.45|440.45|443.86|439.86|29
1612405570000|2021-02-04 02:26:10|444.43|440.43|444.77|440.77|444.77|440.77|444.26|440.26|26
1612405580000|2021-02-04 02:26:20|444.76|440.76|444.86|440.86|444.99|440.99|444.76|440.76|24
1612405590000|2021-02-04 02:26:30|444.88|440.88|445.45|441.45|445.45|441.45|444.88|440.88|30
1612405600000|2021-02-04 02:26:40|445.46|441.46|445.81|441.81|445.83|441.83|445.43|441.43|28
1612405610000|2021-02-04 02:26:50|445.77|441.77|445.98|441.98|446.14|442.14|445.77|441.77|32
1612405620000|2021-02-04 02:27:00|445.97|441.97|445.89|441.89|445.99|441.99|445.8|441.8|28
1612405630000|2021-02-04 02:27:10|445.9|441.9|446.2|442.2|446.25|442.25|445.84|441.84|23
1612405640000|2021-02-04 02:27:20|446.22|442.22|446.37|442.37|446.48|442.48|446.15|442.15|33
1612405650000|2021-02-04 02:27:30|446.36|442.36|446.57|442.57|446.58|442.58|446.36|442.36|25
1612405660000|2021-02-04 02:27:40|446.56|442.56|446.36|442.36|446.84|442.84|446.35|442.35|33
1612405670000|2021-02-04 02:27:50|446.39|442.39|446.56|442.56|446.62|442.62|446.18|442.18|30
1612405680000|2021-02-04 02:28:00|446.57|442.57|446.29|442.29|446.62|442.62|446.06|442.06|21
1612405690000|2021-02-04 02:28:10|446.27|442.27|446.05|442.05|446.42|442.42|446.05|442.05|29
1612405700000|2021-02-04 02:28:20|446.04|442.04|445.99|441.99|446.05|442.05|445.93|441.93|27
1612405710000|2021-02-04 02:28:30|445.98|441.98|446.08|442.08|446.09|442.09|445.98|441.98|25
1612405720000|2021-02-04 02:28:40|446.09|442.09|446.11|442.11|446.16|442.16|445.87|441.87|19
1612405730000|2021-02-04 02:28:50|446.15|442.15|446.18|442.18|446.2|442.2|446.09|442.09|20
1612405740000|2021-02-04 02:29:00|446.17|442.17|446.52|442.52|446.54|442.54|446.17|442.17|27
1612405750000|2021-02-04 02:29:10|446.54|442.54|446.43|442.43|446.55|442.55|446.2|442.2|23
1612405760000|2021-02-04 02:29:20|446.45|442.45|446.31|442.31|446.62|442.62|446.24|442.24|25
1612405770000|2021-02-04 02:29:30|446.3|442.3|446.36|442.36|446.36|442.36|446.15|442.15|30
1612405780000|2021-02-04 02:29:40|446.37|442.37|446.2|442.2|446.37|442.37|446.11|442.11|35
1612405790000|2021-02-04 02:29:50|446.19|442.19|446.49|442.49|446.54|442.54|446.19|442.19|24
1612405800000|2021-02-04 02:30:00|446.46|442.46|446.33|442.33|446.49|442.49|446.11|442.11|23
1612405810000|2021-02-04 02:30:10|446.41|442.41|446.21|442.21|446.41|442.41|446.07|442.07|28
1612405820000|2021-02-04 02:30:20|446.2|442.2|446.22|442.22|446.28|442.28|446.18|442.18|23
1612405830000|2021-02-04 02:30:30|446.25|442.25|446.13|442.13|446.26|442.26|446.13|442.13|17
1612405840000|2021-02-04 02:30:40|446.11|442.11|446.26|442.26|446.26|442.26|446.03|442.03|23
1612405850000|2021-02-04 02:30:50|446.28|442.28|446.47|442.47|446.48|442.48|446.28|442.28|18
1612405860000|2021-02-04 02:31:00|446.46|442.46|446.5|442.5|446.74|442.74|446.46|442.46|20
1612405870000|2021-02-04 02:31:10|446.54|442.54|446.5|442.5|446.54|442.54|446.5|442.5|2
1612405880000|2021-02-04 02:31:20|446.61|442.61|446.95|442.95|446.95|442.95|446.61|442.61|4
1612405890000|2021-02-04 02:31:30|446.83|442.83|446.61|442.61|446.83|442.83|446.35|442.35|29
1612405900000|2021-02-04 02:31:40|446.59|442.59|446.71|442.71|446.71|442.71|446.59|442.59|16
1612405910000|2021-02-04 02:31:50|446.74|442.74|446.91|442.91|446.91|442.91|446.74|442.74|19
1612405920000|2021-02-04 02:32:00|446.92|442.92|446.94|442.94|446.96|442.96|446.92|442.92|14
1612405930000|2021-02-04 02:32:10|446.93|442.93|447.22|443.22|447.22|443.22|446.93|442.93|18
1612405940000|2021-02-04 02:32:20|447.24|443.24|447.45|443.45|447.45|443.45|447.24|443.24|22
1612405950000|2021-02-04 02:32:30|447.46|443.46|447.33|443.33|447.48|443.48|447.33|443.33|10
1612405960000|2021-02-04 02:32:40|447.32|443.32|447.33|443.33|447.33|443.33|447.31|443.31|9
1612405970000|2021-02-04 02:32:50|447.35|443.35|447.36|443.36|447.38|443.38|447.33|443.33|17
1612405980000|2021-02-04 02:33:00|447.34|443.34|447.5|443.5|447.5|443.5|447.34|443.34|21
1612405990000|2021-02-04 02:33:10|447.53|443.53|447.53|443.53|447.54|443.54|447.47|443.47|17
1612406000000|2021-02-04 02:33:20|447.48|443.48|447.47|443.47|447.55|443.55|447.23|443.23|19
1612406010000|2021-02-04 02:33:30|447.46|443.46|447.61|443.61|447.62|443.62|447.41|443.41|17
1612406020000|2021-02-04 02:33:40|447.6|443.6|447.62|443.62|447.62|443.62|447.55|443.55|17
1612406030000|2021-02-04 02:33:50|447.63|443.63|447.6|443.6|447.63|443.63|447.6|443.6|12
1612406040000|2021-02-04 02:34:00|447.61|443.61|447.95|443.95|447.96|443.96|447.61|443.61|24
1612406050000|2021-02-04 02:34:10|447.94|443.94|447.83|443.83|448|444|447.55|443.55|30
1612406060000|2021-02-04 02:34:20|447.79|443.79|447.94|443.94|447.94|443.94|447.79|443.79|21
1612406070000|2021-02-04 02:34:30|447.93|443.93|447.87|443.87|447.94|443.94|447.84|443.84|15
1612406080000|2021-02-04 02:34:40|447.85|443.85|447.63|443.63|447.85|443.85|447.34|443.34|19
1612406090000|2021-02-04 02:34:50|447.64|443.64|447.69|443.69|447.74|443.74|447.63|443.63|15
1612406100000|2021-02-04 02:35:00|447.7|443.7|447.74|443.74|447.74|443.74|447.69|443.69|6
1612406110000|2021-02-04 02:35:10|447.75|443.75|447.73|443.73|447.79|443.79|447.37|443.37|22
1612406120000|2021-02-04 02:35:20|447.72|443.72|447.76|443.76|447.76|443.76|447.72|443.72|8
1612406130000|2021-02-04 02:35:30|447.77|443.77|447.64|443.64|447.77|443.77|447.32|443.32|20
1612406140000|2021-02-04 02:35:40|447.67|443.67|447.73|443.73|447.75|443.75|447.29|443.29|17
1612406150000|2021-02-04 02:35:50|447.81|443.81|447.69|443.69|447.84|443.84|447.63|443.63|19
1612406160000|2021-02-04 02:36:00|447.7|443.7|447.78|443.78|447.88|443.88|447.7|443.7|17
1612406170000|2021-02-04 02:36:10|447.81|443.81|447.89|443.89|447.89|443.89|447.81|443.81|4
1612406180000|2021-02-04 02:36:20|447.87|443.87|447.89|443.89|447.89|443.89|447.87|443.87|5
1612406190000|2021-02-04 02:36:30|447.91|443.91|448.04|444.04|448.1|444.1|447.91|443.91|23
1612406200000|2021-02-04 02:36:40|448.05|444.05|448.11|444.11|448.14|444.14|448.03|444.03|8
1612406210000|2021-02-04 02:36:50|448.1|444.1|448.08|444.08|448.15|444.15|448.01|444.01|22
1612406220000|2021-02-04 02:37:00|448.11|444.11|448.15|444.15|448.15|444.15|448.02|444.02|16
1612406230000|2021-02-04 02:37:10|448.07|444.07|448.06|444.06|448.08|444.08|447.99|443.99|20
1612406240000|2021-02-04 02:37:20|448.01|444.01|448|444|448.08|444.08|448|444|18
1612406250000|2021-02-04 02:37:30|448.02|444.02|448.03|444.03|448.05|444.05|447.97|443.97|19
1612406260000|2021-02-04 02:37:40|448.01|444.01|448.07|444.07|448.11|444.11|448.01|444.01|9
1612406270000|2021-02-04 02:37:50|448.09|444.09|448.23|444.23|448.28|444.28|448.03|444.03|18
1612406280000|2021-02-04 02:38:00|448.24|444.24|448.39|444.39|448.39|444.39|448.24|444.24|15
1612406290000|2021-02-04 02:38:10|448.4|444.4|448.3|444.3|448.44|444.44|448.3|444.3|14
1612406300000|2021-02-04 02:38:20|448.32|444.32|448.35|444.35|448.35|444.35|448.32|444.32|10
1612406310000|2021-02-04 02:38:30|448.36|444.36|448.44|444.44|448.47|444.47|448.36|444.36|11
1612406320000|2021-02-04 02:38:40|448.46|444.46|448.44|444.44|448.5|444.5|448.38|444.38|23
1612406330000|2021-02-04 02:38:50|448.45|444.45|448.49|444.49|448.49|444.49|448.38|444.38|14
1612406340000|2021-02-04 02:39:00|448.53|444.53|448.49|444.49|448.61|444.61|448.41|444.41|15
1612406350000|2021-02-04 02:39:10|448.38|444.38|448.45|444.45|448.5|444.5|448.38|444.38|18
1612406360000|2021-02-04 02:39:20|448.56|444.56|448.48|444.48|448.56|444.56|448.38|444.38|21
1612406370000|2021-02-04 02:39:30|448.47|444.47|448.5|444.5|448.51|444.51|448.44|444.44|13
1612406380000|2021-02-04 02:39:40|448.48|444.48|448.47|444.47|448.53|444.53|448.43|444.43|20
1612406390000|2021-02-04 02:39:50|448.46|444.46|448.46|444.46|448.46|444.46|448.45|444.45|5
1612406400000|2021-02-04 02:40:00|448.45|444.45|448.5|444.5|448.5|444.5|448.45|444.45|9
1612406410000|2021-02-04 02:40:10|448.48|444.48|448.48|444.48|448.48|444.48|448.43|444.43|16
1612406420000|2021-02-04 02:40:20|448.49|444.49|448.5|444.5|448.51|444.51|448.47|444.47|11
1612406430000|2021-02-04 02:40:30|448.49|444.49|448.48|444.48|448.49|444.49|448.46|444.46|9
1612406440000|2021-02-04 02:40:40|448.46|444.46|448.4|444.4|448.47|444.47|448.34|444.34|20
1612406450000|2021-02-04 02:40:50|448.42|444.42|448.56|444.56|448.56|444.56|448.4|444.4|11
1612406460000|2021-02-04 02:41:00|448.54|444.54|448.41|444.41|448.55|444.55|448.37|444.37|21
1612406470000|2021-02-04 02:41:10|448.37|444.37|448.35|444.35|448.37|444.37|448.16|444.16|16
1612406480000|2021-02-04 02:41:20|448.36|444.36|448.25|444.25|448.43|444.43|448.13|444.13|28
1612406490000|2021-02-04 02:41:30|448.23|444.23|448.23|444.23|448.23|444.23|448.23|444.23|1
1612406500000|2021-02-04 02:41:40|448.21|444.21|448.21|444.21|448.21|444.21|448.21|444.21|1
1612406510000|2021-02-04 02:41:50|448.22|444.22|448.23|444.23|448.37|444.37|448.22|444.22|16
1612406520000|2021-02-04 02:42:00|448.17|444.17|447.83|443.83|448.17|444.17|447.7|443.7|31
1612406530000|2021-02-04 02:42:10|447.84|443.84|447.97|443.97|448.01|444.01|447.84|443.84|21
1612406540000|2021-02-04 02:42:20|447.96|443.96|447.94|443.94|447.97|443.97|447.9|443.9|19
1612406550000|2021-02-04 02:42:30|447.96|443.96|448.01|444.01|448.01|444.01|447.96|443.96|22
1612406560000|2021-02-04 02:42:40|448|444|448.26|444.26|448.26|444.26|447.99|443.99|17
1612406570000|2021-02-04 02:42:50|448.25|444.25|448.32|444.32|448.33|444.33|448.25|444.25|14
1612406580000|2021-02-04 02:43:00|448.33|444.33|448.31|444.31|448.39|444.39|448.14|444.14|20
1612406590000|2021-02-04 02:43:10|448.34|444.34|448.3|444.3|448.34|444.34|448.2|444.2|19
1612406600000|2021-02-04 02:43:20|448.28|444.28|448.29|444.29|448.33|444.33|448.27|444.27|17
1612406610000|2021-02-04 02:43:30|448.21|444.21|448.54|444.54|448.58|444.58|448.21|444.21|19
1612406620000|2021-02-04 02:43:40|448.55|444.55|448.66|444.66|448.66|444.66|448.54|444.54|24
1612406630000|2021-02-04 02:43:50|448.62|444.62|448.56|444.56|448.66|444.66|448.52|444.52|12
1612406640000|2021-02-04 02:44:00|448.54|444.54|448.76|444.76|448.76|444.76|448.5|444.5|25
1612406650000|2021-02-04 02:44:10|448.77|444.77|448.7|444.7|448.77|444.77|448.58|444.58|18
1612406660000|2021-02-04 02:44:20|448.71|444.71|448.75|444.75|448.77|444.77|448.71|444.71|7
1612406670000|2021-02-04 02:44:30|448.77|444.77|448.72|444.72|448.77|444.77|448.71|444.71|11
1612406680000|2021-02-04 02:44:40|448.74|444.74|448.74|444.74|448.76|444.76|448.71|444.71|17
1612406690000|2021-02-04 02:44:50|448.75|444.75|448.59|444.59|448.75|444.75|448.5|444.5|13
1612406700000|2021-02-04 02:45:00|448.63|444.63|448.64|444.64|448.68|444.68|448.62|444.62|15
1612406710000|2021-02-04 02:45:10|448.65|444.65|448.66|444.66|448.68|444.68|448.58|444.58|15
1612406720000|2021-02-04 02:45:20|448.68|444.68|448.61|444.61|448.68|444.68|448.55|444.55|15
1612406730000|2021-02-04 02:45:30|448.6|444.6|448.64|444.64|448.64|444.64|448.56|444.56|14
1612406740000|2021-02-04 02:45:40|448.63|444.63|448.69|444.69|448.71|444.71|448.61|444.61|16
1612406750000|2021-02-04 02:45:50|448.7|444.7|448.75|444.75|448.75|444.75|448.66|444.66|10
1612406760000|2021-02-04 02:46:00|448.72|444.72|448.73|444.73|448.74|444.74|448.49|444.49|15
1612406770000|2021-02-04 02:46:10|448.69|444.69|448.88|444.88|448.93|444.93|448.69|444.69|19
1612406780000|2021-02-04 02:46:20|448.87|444.87|448.78|444.78|448.87|444.87|448.78|444.78|9
1612406790000|2021-02-04 02:46:30|448.77|444.77|448.78|444.78|448.8|444.8|448.76|444.76|13
1612406800000|2021-02-04 02:46:40|448.76|444.76|448.86|444.86|448.86|444.86|448.75|444.75|17
1612406810000|2021-02-04 02:46:50|448.79|444.79|448.83|444.83|448.88|444.88|448.75|444.75|19
1612406820000|2021-02-04 02:47:00|448.84|444.84|448.77|444.77|448.84|444.84|448.77|444.77|9
1612406830000|2021-02-04 02:47:10|448.8|444.8|448.65|444.65|448.82|444.82|448.65|444.65|16
1612406840000|2021-02-04 02:47:20|448.71|444.71|448.61|444.61|448.73|444.73|448.61|444.61|22
1612406850000|2021-02-04 02:47:30|448.62|444.62|448.5|444.5|448.64|444.64|448.49|444.49|16
1612406860000|2021-02-04 02:47:40|448.53|444.53|448.62|444.62|448.66|444.66|448.51|444.51|27
1612406870000|2021-02-04 02:47:50|448.65|444.65|448.64|444.64|448.85|444.85|448.62|444.62|12
1612406880000|2021-02-04 02:48:00|448.63|444.63|448.69|444.69|448.8|444.8|448.63|444.63|14
1612406890000|2021-02-04 02:48:10|448.7|444.7|448.69|444.69|448.7|444.7|448.69|444.69|2
1612406900000|2021-02-04 02:48:20|449.15|445.15|449.11|445.11|449.18|445.18|449.08|445.08|16
1612406910000|2021-02-04 02:48:30|449.13|445.13|449.12|445.12|449.14|445.14|449.11|445.11|6
1612406920000|2021-02-04 02:48:40|449.14|445.14|449.18|445.18|449.19|445.19|449.14|445.14|16
1612406930000|2021-02-04 02:48:50|449.15|445.15|449.19|445.19|449.19|445.19|449.15|445.15|5
1612406940000|2021-02-04 02:49:00|449.18|445.18|449.05|445.05|449.18|445.18|449.04|445.04|6
1612406950000|2021-02-04 02:49:10|449.08|445.08|449.1|445.1|449.1|445.1|449.08|445.08|8
1612406960000|2021-02-04 02:49:20|449.11|445.11|449.09|445.09|449.11|445.11|449.09|445.09|4
1612406970000|2021-02-04 02:49:30|449.08|445.08|449.08|445.08|449.09|445.09|449.08|445.08|3
1612406980000|2021-02-04 02:49:40|449.09|445.09|449.09|445.09|449.1|445.1|449.08|445.08|14
1612406990000|2021-02-04 02:49:50|449.1|445.1|449.09|445.09|449.1|445.1|449.08|445.08|6
1612407000000|2021-02-04 02:50:00|449.1|445.1|449.27|445.27|449.28|445.28|449.09|445.09|10
1612407010000|2021-02-04 02:50:10|449.26|445.26|449.15|445.15|449.26|445.26|449.1|445.1|9
1612407020000|2021-02-04 02:50:20|449.14|445.14|449.2|445.2|449.2|445.2|449.14|445.14|12
1612407030000|2021-02-04 02:50:30|449.21|445.21|449.07|445.07|449.21|445.21|449.07|445.07|11
1612407040000|2021-02-04 02:50:40|449.02|445.02|448.96|444.96|449.02|445.02|448.84|444.84|25
1612407050000|2021-02-04 02:50:50|448.95|444.95|448.9|444.9|448.95|444.95|448.9|444.9|5
1612407060000|2021-02-04 02:51:00|448.95|444.95|449.09|445.09|449.09|445.09|448.94|444.94|7
1612407070000|2021-02-04 02:51:10|449.11|445.11|449.12|445.12|449.12|445.12|449.1|445.1|3
1612407080000|2021-02-04 02:51:20|449.1|445.1|448.95|444.95|449.12|445.12|448.94|444.94|14
1612407090000|2021-02-04 02:51:30|449|445|448.96|444.96|449.01|445.01|448.95|444.95|16
1612407100000|2021-02-04 02:51:40|448.97|444.97|448.51|444.51|448.99|444.99|448.51|444.51|32
1612407110000|2021-02-04 02:51:50|448.39|444.39|448.29|444.29|448.42|444.42|448.26|444.26|22
1612407120000|2021-02-04 02:52:00|448.25|444.25|447.92|443.92|448.25|444.25|447.83|443.83|26
1612407130000|2021-02-04 02:52:10|447.78|443.78|447.71|443.71|447.78|443.78|447.68|443.68|15
1612407140000|2021-02-04 02:52:20|447.72|443.72|447.53|443.53|447.72|443.72|447.49|443.49|26
1612407150000|2021-02-04 02:52:30|447.46|443.46|447.31|443.31|447.5|443.5|447.31|443.31|29
1612407160000|2021-02-04 02:52:40|447.28|443.28|447.26|443.26|447.41|443.41|447.23|443.23|23
1612407170000|2021-02-04 02:52:50|447.27|443.27|447.22|443.22|447.27|443.27|446.98|442.98|27
1612407180000|2021-02-04 02:53:00|447.18|443.18|447.2|443.2|447.22|443.22|447|443|21
1612407190000|2021-02-04 02:53:10|447.21|443.21|446.89|442.89|447.29|443.29|446.89|442.89|17
1612407200000|2021-02-04 02:53:20|447.04|443.04|447.47|443.47|447.47|443.47|447.04|443.04|21
1612407210000|2021-02-04 02:53:30|447.45|443.45|447.29|443.29|447.57|443.57|447.04|443.04|25
1612407220000|2021-02-04 02:53:40|447.28|443.28|447.08|443.08|447.29|443.29|447.08|443.08|28
1612407230000|2021-02-04 02:53:50|447.12|443.12|447.01|443.01|447.13|443.13|447.01|443.01|17
1612407240000|2021-02-04 02:54:00|446.92|442.92|446.63|442.63|447.06|443.06|446.54|442.54|24
1612407250000|2021-02-04 02:54:10|446.64|442.64|446.54|442.54|446.64|442.64|446.3|442.3|29
1612407260000|2021-02-04 02:54:20|446.53|442.53|446.53|442.53|446.66|442.66|446.52|442.52|26
1612407270000|2021-02-04 02:54:30|446.54|442.54|446.72|442.72|446.73|442.73|446.54|442.54|21
1612407280000|2021-02-04 02:54:40|446.73|442.73|446.8|442.8|446.85|442.85|446.73|442.73|17
1612407290000|2021-02-04 02:54:50|446.75|442.75|446.95|442.95|446.98|442.98|446.58|442.58|22
1612407300000|2021-02-04 02:55:00|446.83|442.83|446.72|442.72|446.88|442.88|446.68|442.68|19
1612407310000|2021-02-04 02:55:10|446.73|442.73|446.78|442.78|446.78|442.78|446.72|442.72|10
1612407320000|2021-02-04 02:55:20|446.8|442.8|446.89|442.89|446.89|442.89|446.78|442.78|12
1612407330000|2021-02-04 02:55:30|446.82|442.82|447.23|443.23|447.23|443.23|446.82|442.82|16
1612407340000|2021-02-04 02:55:40|447.25|443.25|447.44|443.44|447.44|443.44|447.25|443.25|14
1612407350000|2021-02-04 02:55:50|447.45|443.45|447.53|443.53|447.55|443.55|447.45|443.45|10
1612407360000|2021-02-04 02:56:00|447.54|443.54|447.47|443.47|447.54|443.54|447.36|443.36|22
1612407370000|2021-02-04 02:56:10|447.46|443.46|447.48|443.48|447.51|443.51|447.36|443.36|17
1612407380000|2021-02-04 02:56:20|447.49|443.49|447.36|443.36|447.52|443.52|447.17|443.17|18
1612407390000|2021-02-04 02:56:30|447.32|443.32|447.43|443.43|447.43|443.43|447.19|443.19|22
1612407400000|2021-02-04 02:56:40|447.42|443.42|447.45|443.45|447.46|443.46|447.41|443.41|8
1612407410000|2021-02-04 02:56:50|447.44|443.44|447.34|443.34|447.44|443.44|447.34|443.34|9
1612407420000|2021-02-04 02:57:00|447.36|443.36|447.08|443.08|447.38|443.38|447.08|443.08|21
1612407430000|2021-02-04 02:57:10|447.07|443.07|446.98|442.98|447.07|443.07|446.97|442.97|17
1612407440000|2021-02-04 02:57:20|446.99|442.99|446.83|442.83|446.99|442.99|446.82|442.82|10
1612407450000|2021-02-04 02:57:30|446.85|442.85|446.91|442.91|446.91|442.91|446.8|442.8|19
1612407460000|2021-02-04 02:57:40|446.88|442.88|447.12|443.12|447.14|443.14|446.84|442.84|22
1612407470000|2021-02-04 02:57:50|447.13|443.13|447.11|443.11|447.15|443.15|447.09|443.09|19
1612407480000|2021-02-04 02:58:00|447.09|443.09|446.94|442.94|447.09|443.09|446.85|442.85|16
1612407490000|2021-02-04 02:58:10|446.95|442.95|446.94|442.94|446.95|442.95|446.94|442.94|4
1612407500000|2021-02-04 02:58:20|446.95|442.95|447.08|443.08|447.1|443.1|446.95|442.95|17
1612407510000|2021-02-04 02:58:30|447.07|443.07|447.12|443.12|447.12|443.12|447.05|443.05|16
1612407520000|2021-02-04 02:58:40|447.17|443.17|447.15|443.15|447.2|443.2|447.1|443.1|23
1612407530000|2021-02-04 02:58:50|447.16|443.16|447.25|443.25|447.25|443.25|447.12|443.12|10
1612407540000|2021-02-04 02:59:00|447.35|443.35|447.64|443.64|447.71|443.71|447.35|443.35|23
1612407550000|2021-02-04 02:59:10|447.65|443.65|447.81|443.81|447.81|443.81|447.62|443.62|26
1612407560000|2021-02-04 02:59:20|447.82|443.82|447.88|443.88|447.91|443.91|447.6|443.6|24
1612407570000|2021-02-04 02:59:30|447.97|443.97|447.92|443.92|447.97|443.97|447.62|443.62|13
1612407580000|2021-02-04 02:59:40|447.86|443.86|448.03|444.03|448.05|444.05|447.86|443.86|16
1612407590000|2021-02-04 02:59:50|447.96|443.96|448.25|444.25|448.37|444.37|447.96|443.96|15
1612407600000|2021-02-04 03:00:00|448.26|444.26|448.24|444.24|448.27|444.27|448.1|444.1|21
1612407610000|2021-02-04 03:00:10|448.25|444.25|448.32|444.32|448.32|444.32|448.25|444.25|6
1612407620000|2021-02-04 03:00:20|448.35|444.35|448.33|444.33|448.36|444.36|448.32|444.32|14
1612407630000|2021-02-04 03:00:30|448.32|444.32|448.28|444.28|448.42|444.42|448.14|444.14|24
1612407640000|2021-02-04 03:00:40|448.29|444.29|448.35|444.35|448.39|444.39|448.27|444.27|24
1612407650000|2021-02-04 03:00:50|448.34|444.34|448.37|444.37|448.39|444.39|448.31|444.31|14
1612407660000|2021-02-04 03:01:00|448.35|444.35|448.44|444.44|448.47|444.47|448.3|444.3|23
1612407670000|2021-02-04 03:01:10|448.42|444.42|448.29|444.29|448.42|444.42|448.24|444.24|16
1612407680000|2021-02-04 03:01:20|448.28|444.28|448.3|444.3|448.38|444.38|448.28|444.28|15
1612407690000|2021-02-04 03:01:30|448.31|444.31|448.32|444.32|448.32|444.32|448.3|444.3|6
1612407700000|2021-02-04 03:01:40|448.33|444.33|448.08|444.08|448.33|444.33|448.08|444.08|18
1612407710000|2021-02-04 03:01:50|448.09|444.09|447.82|443.82|448.09|444.09|447.8|443.8|23
1612407720000|2021-02-04 03:02:00|447.81|443.81|447.74|443.74|447.86|443.86|447.74|443.74|19
1612407730000|2021-02-04 03:02:10|447.76|443.76|447.83|443.83|447.89|443.89|447.76|443.76|10
1612407740000|2021-02-04 03:02:20|447.88|443.88|448.07|444.07|448.07|444.07|447.87|443.87|10
1612407750000|2021-02-04 03:02:30|448.11|444.11|448.26|444.26|448.28|444.28|448.11|444.11|11
1612407760000|2021-02-04 03:02:40|448.23|444.23|448.44|444.44|448.44|444.44|448.23|444.23|12
1612407770000|2021-02-04 03:02:50|448.46|444.46|448.5|444.5|448.67|444.67|448.46|444.46|14
1612407780000|2021-02-04 03:03:00|448.63|444.63|448.58|444.58|448.67|444.67|448.57|444.57|18
1612407790000|2021-02-04 03:03:10|448.61|444.61|448.59|444.59|448.61|444.61|448.58|444.58|6
1612407800000|2021-02-04 03:03:20|448.6|444.6|448.61|444.61|448.63|444.63|448.59|444.59|12
1612407810000|2021-02-04 03:03:30|448.6|444.6|448.61|444.61|448.63|444.63|448.6|444.6|6
1612407820000|2021-02-04 03:03:40|448.6|444.6|448.63|444.63|448.64|444.64|448.6|444.6|11
1612407830000|2021-02-04 03:03:50|448.64|444.64|448.91|444.91|448.91|444.91|448.64|444.64|11
1612407840000|2021-02-04 03:04:00|448.92|444.92|448.97|444.97|449|445|448.92|444.92|15
1612407850000|2021-02-04 03:04:10|449|445|448.96|444.96|449.04|445.04|448.96|444.96|19
1612407860000|2021-02-04 03:04:20|448.97|444.97|448.9|444.9|449.06|445.06|448.81|444.81|20
1612407870000|2021-02-04 03:04:30|448.91|444.91|448.95|444.95|448.96|444.96|448.91|444.91|8
1612407880000|2021-02-04 03:04:40|448.93|444.93|448.93|444.93|448.93|444.93|448.9|444.9|10
1612407890000|2021-02-04 03:04:50|448.92|444.92|448.92|444.92|448.95|444.95|448.92|444.92|11
1612407900000|2021-02-04 03:05:00|448.93|444.93|448.76|444.76|448.93|444.93|448.65|444.65|20
1612407910000|2021-02-04 03:05:10|448.77|444.77|448.76|444.76|448.78|444.78|448.74|444.74|9
1612407920000|2021-02-04 03:05:20|448.77|444.77|448.6|444.6|448.77|444.77|448.59|444.59|26
1612407930000|2021-02-04 03:05:30|448.59|444.59|448.43|444.43|448.6|444.6|448.43|444.43|27
1612407940000|2021-02-04 03:05:40|448.44|444.44|448.44|444.44|448.49|444.49|448.42|444.42|22
1612407950000|2021-02-04 03:05:50|448.42|444.42|448.54|444.54|448.54|444.54|448.42|444.42|16
1612407960000|2021-02-04 03:06:00|448.52|444.52|448.81|444.81|448.88|444.88|448.38|444.38|25
1612407970000|2021-02-04 03:06:10|448.82|444.82|448.9|444.9|448.97|444.97|448.82|444.82|18
1612407980000|2021-02-04 03:06:20|448.94|444.94|448.91|444.91|448.94|444.94|448.91|444.91|9
1612407990000|2021-02-04 03:06:30|448.89|444.89|448.83|444.83|448.94|444.94|448.83|444.83|13
1612408000000|2021-02-04 03:06:40|448.84|444.84|448.81|444.81|448.84|444.84|448.8|444.8|7
1612408010000|2021-02-04 03:06:50|448.78|444.78|448.55|444.55|448.78|444.78|448.54|444.54|9
1612408020000|2021-02-04 03:07:00|448.54|444.54|448.68|444.68|448.68|444.68|448.54|444.54|21
1612408030000|2021-02-04 03:07:10|448.7|444.7|448.55|444.55|448.76|444.76|448.55|444.55|17
1612408040000|2021-02-04 03:07:20|448.56|444.56|448.57|444.57|448.61|444.61|448.53|444.53|9
1612408050000|2021-02-04 03:07:30|448.56|444.56|448.56|444.56|448.57|444.57|448.56|444.56|7
1612408060000|2021-02-04 03:07:40|448.54|444.54|448.38|444.38|448.56|444.56|448.35|444.35|20
1612408070000|2021-02-04 03:07:50|448.4|444.4|448.42|444.42|448.48|444.48|448.39|444.39|17
1612408080000|2021-02-04 03:08:00|448.43|444.43|448.46|444.46|448.56|444.56|448.43|444.43|11
1612408090000|2021-02-04 03:08:10|448.47|444.47|448.45|444.45|448.47|444.47|448.41|444.41|11
1612408100000|2021-02-04 03:08:20|448.42|444.42|448.42|444.42|448.42|444.42|448.4|444.4|14
1612408110000|2021-02-04 03:08:30|448.31|444.31|448.3|444.3|448.31|444.31|448.2|444.2|12
1612408120000|2021-02-04 03:08:40|448.31|444.31|448.28|444.28|448.31|444.31|448.26|444.26|10
1612408130000|2021-02-04 03:08:50|448.26|444.26|448.26|444.26|448.26|444.26|448.25|444.25|3
1612408140000|2021-02-04 03:09:00|448.27|444.27|448.15|444.15|448.27|444.27|448.15|444.15|12
1612408150000|2021-02-04 03:09:10|448.16|444.16|448.17|444.17|448.17|444.17|448.16|444.16|2
1612408160000|2021-02-04 03:09:20|448.16|444.16|448.18|444.18|448.18|444.18|448.16|444.16|2
1612408170000|2021-02-04 03:09:30|448.17|444.17|447.94|443.94|448.17|444.17|447.93|443.93|16
1612408180000|2021-02-04 03:09:40|447.93|443.93|447.77|443.77|447.94|443.94|447.76|443.76|22
1612408190000|2021-02-04 03:09:50|447.79|443.79|447.76|443.76|447.79|443.79|447.72|443.72|14
1612408200000|2021-02-04 03:10:00|447.78|443.78|447.84|443.84|448.03|444.03|447.65|443.65|26
1612408210000|2021-02-04 03:10:10|447.91|443.91|447.7|443.7|448.09|444.09|447.69|443.69|25
1612408220000|2021-02-04 03:10:20|447.68|443.68|447.75|443.75|447.76|443.76|447.68|443.68|22
1612408230000|2021-02-04 03:10:30|447.76|443.76|447.75|443.75|447.81|443.81|447.75|443.75|22
1612408240000|2021-02-04 03:10:40|447.74|443.74|447.63|443.63|447.74|443.74|447.48|443.48|17
1612408250000|2021-02-04 03:10:50|447.62|443.62|447.51|443.51|447.62|443.62|447.4|443.4|25
1612408260000|2021-02-04 03:11:00|447.5|443.5|447.39|443.39|447.51|443.51|447.39|443.39|19
1612408270000|2021-02-04 03:11:10|447.41|443.41|447.37|443.37|447.42|443.42|447.37|443.37|7
1612408280000|2021-02-04 03:11:20|447.36|443.36|446.69|442.69|447.36|443.36|446.66|442.66|22
1612408290000|2021-02-04 03:11:30|446.7|442.7|446.47|442.47|446.7|442.7|446.47|442.47|17
1612408300000|2021-02-04 03:11:40|446.41|442.41|446.46|442.46|446.52|442.52|446.28|442.28|24
1612408310000|2021-02-04 03:11:50|446.45|442.45|446.46|442.46|446.5|442.5|446.44|442.44|15
1612408320000|2021-02-04 03:12:00|446.45|442.45|446.26|442.26|446.55|442.55|446.1|442.1|23
1612408330000|2021-02-04 03:12:10|446.25|442.25|446.2|442.2|446.29|442.29|446.12|442.12|14
1612408340000|2021-02-04 03:12:20|446.19|442.19|446.62|442.62|446.62|442.62|446.18|442.18|18
1612408350000|2021-02-04 03:12:30|446.61|442.61|446.5|442.5|446.61|442.61|446.5|442.5|14
1612408360000|2021-02-04 03:12:40|446.49|442.49|446.51|442.51|446.52|442.52|446.49|442.49|9
1612408370000|2021-02-04 03:12:50|446.53|442.53|446.6|442.6|446.68|442.68|446.51|442.51|13
1612408380000|2021-02-04 03:13:00|446.58|442.58|446.34|442.34|446.59|442.59|446.33|442.33|19
1612408390000|2021-02-04 03:13:10|446.33|442.33|446.04|442.04|446.33|442.33|446.03|442.03|19
1612408400000|2021-02-04 03:13:20|446.05|442.05|446.14|442.14|446.23|442.23|446.05|442.05|22
1612408410000|2021-02-04 03:13:30|446.13|442.13|446.05|442.05|446.22|442.22|446.05|442.05|16
1612408420000|2021-02-04 03:13:40|445.94|441.94|445.89|441.89|445.97|441.97|445.89|441.89|19
1612408430000|2021-02-04 03:13:50|445.88|441.88|445.81|441.81|445.88|441.88|445.76|441.76|20
1612408440000|2021-02-04 03:14:00|445.8|441.8|445.74|441.74|446.02|442.02|445.73|441.73|26
1612408450000|2021-02-04 03:14:10|445.75|441.75|445.74|441.74|445.77|441.77|445.74|441.74|6
1612408460000|2021-02-04 03:14:20|445.73|441.73|445.93|441.93|446|442|445.58|441.58|29
1612408470000|2021-02-04 03:14:30|445.92|441.92|446.03|442.03|446.05|442.05|445.92|441.92|23
1612408480000|2021-02-04 03:14:40|446.04|442.04|445.97|441.97|446.1|442.1|445.96|441.96|12
1612408490000|2021-02-04 03:14:50|445.93|441.93|445.84|441.84|445.93|441.93|445.8|441.8|12
1612408500000|2021-02-04 03:15:00|445.86|441.86|445.94|441.94|445.99|441.99|445.86|441.86|9
1612408510000|2021-02-04 03:15:10|445.95|441.95|445.92|441.92|445.99|441.99|445.91|441.91|9
1612408520000|2021-02-04 03:15:20|445.94|441.94|445.96|441.96|445.96|441.96|445.94|441.94|7
1612408530000|2021-02-04 03:15:30|445.95|441.95|445.97|441.97|445.97|441.97|445.95|441.95|5
1612408540000|2021-02-04 03:15:40|445.95|441.95|445.85|441.85|445.95|441.95|445.75|441.75|23
1612408550000|2021-02-04 03:15:50|445.87|441.87|445.93|441.93|446.05|442.05|445.87|441.87|17
1612408560000|2021-02-04 03:16:00|445.92|441.92|445.57|441.57|445.92|441.92|445.57|441.57|20
1612408570000|2021-02-04 03:16:10|445.56|441.56|445.67|441.67|445.7|441.7|445.56|441.56|7
1612408580000|2021-02-04 03:16:20|445.66|441.66|445.55|441.55|445.66|441.66|445.53|441.53|14
1612408590000|2021-02-04 03:16:30|445.54|441.54|445.52|441.52|445.55|441.55|445.51|441.51|20
1612408600000|2021-02-04 03:16:40|445.5|441.5|445.43|441.43|445.51|441.51|445.41|441.41|16
1612408610000|2021-02-04 03:16:50|445.44|441.44|445.2|441.2|445.44|441.44|445.17|441.17|15
1612408620000|2021-02-04 03:17:00|445.22|441.22|445.55|441.55|445.55|441.55|445.2|441.2|27
1612408630000|2021-02-04 03:17:10|445.56|441.56|445.23|441.23|445.57|441.57|445.23|441.23|27
1612408640000|2021-02-04 03:17:20|445.22|441.22|445.11|441.11|445.32|441.32|445.05|441.05|24
1612408650000|2021-02-04 03:17:30|445.1|441.1|445.09|441.09|445.12|441.12|445.06|441.06|17
1612408660000|2021-02-04 03:17:40|445.08|441.08|445.14|441.14|445.17|441.17|445.07|441.07|12
1612408670000|2021-02-04 03:17:50|445.13|441.13|445.14|441.14|445.16|441.16|445.11|441.11|19
1612408680000|2021-02-04 03:18:00|445.13|441.13|445.13|441.13|445.15|441.15|445.11|441.11|10
1612408690000|2021-02-04 03:18:10|445.12|441.12|444.83|440.83|445.13|441.13|444.74|440.74|18
1612408700000|2021-02-04 03:18:20|444.82|440.82|444.83|440.83|444.84|440.84|444.81|440.81|5
1612408710000|2021-02-04 03:18:30|444.82|440.82|444.83|440.83|444.84|440.84|444.82|440.82|3
1612408720000|2021-02-04 03:18:40|444.82|440.82|444.74|440.74|444.82|440.82|444.63|440.63|11
1612408730000|2021-02-04 03:18:50|444.73|440.73|444.75|440.75|444.77|440.77|444.73|440.73|5
1612408740000|2021-02-04 03:19:00|444.76|440.76|444.86|440.86|444.87|440.87|444.76|440.76|7
1612408750000|2021-02-04 03:19:10|444.79|440.79|444.67|440.67|444.79|440.79|444.66|440.66|9
1612408760000|2021-02-04 03:19:20|444.68|440.68|444.45|440.45|444.69|440.69|444.33|440.33|11
1612408770000|2021-02-04 03:19:30|444.42|440.42|444.42|440.42|444.46|440.46|444.42|440.42|14
1612408780000|2021-02-04 03:19:40|444.44|440.44|444.72|440.72|444.72|440.72|444.3|440.3|30
1612408790000|2021-02-04 03:19:50|444.73|440.73|444.73|440.73|444.81|440.81|444.67|440.67|14
1612408800000|2021-02-04 03:20:00|444.71|440.71|444.27|440.27|444.72|440.72|444.25|440.25|25
1612408810000|2021-02-04 03:20:10|444.29|440.29|444.32|440.32|444.36|440.36|444.29|440.29|13
1612408820000|2021-02-04 03:20:20|444.34|440.34|444.35|440.35|444.47|440.47|444.3|440.3|14
1612408830000|2021-02-04 03:20:30|444.34|440.34|444.44|440.44|444.44|440.44|444.34|440.34|15
1612408840000|2021-02-04 03:20:40|444.43|440.43|444.37|440.37|444.43|440.43|444.37|440.37|18
1612408850000|2021-02-04 03:20:50|444.35|440.35|444.36|440.36|444.43|440.43|444.33|440.33|16
1612408860000|2021-02-04 03:21:00|444.34|440.34|444.45|440.45|444.46|440.46|444.34|440.34|14
1612408870000|2021-02-04 03:21:10|444.46|440.46|444.43|440.43|444.46|440.46|444.38|440.38|18
1612408880000|2021-02-04 03:21:20|444.4|440.4|444.42|440.42|444.44|440.44|444.4|440.4|7
1612408890000|2021-02-04 03:21:30|444.38|440.38|444.24|440.24|444.4|440.4|444.18|440.18|20
1612408900000|2021-02-04 03:21:40|444.22|440.22|444.29|440.29|444.29|440.29|443.97|439.97|27
1612408910000|2021-02-04 03:21:50|444.31|440.31|444.17|440.17|444.33|440.33|444.17|440.17|23
1612408920000|2021-02-04 03:22:00|444.15|440.15|444.22|440.22|444.22|440.22|444.1|440.1|25
1612408930000|2021-02-04 03:22:10|444.21|440.21|444.27|440.27|444.29|440.29|444.21|440.21|14
1612408940000|2021-02-04 03:22:20|444.26|440.26|444.34|440.34|444.35|440.35|444.26|440.26|24
1612408950000|2021-02-04 03:22:30|444.33|440.33|444.6|440.6|444.63|440.63|444.3|440.3|25
1612408960000|2021-02-04 03:22:40|444.61|440.61|444.6|440.6|444.61|440.61|444.57|440.57|20
1612408970000|2021-02-04 03:22:50|444.61|440.61|444.66|440.66|444.66|440.66|444.6|440.6|8
1612408980000|2021-02-04 03:23:00|444.65|440.65|444.64|440.64|444.66|440.66|444.61|440.61|6
1612408990000|2021-02-04 03:23:10|444.62|440.62|444.53|440.53|444.64|440.64|444.49|440.49|21
1612409000000|2021-02-04 03:23:20|444.51|440.51|444.13|440.13|444.55|440.55|444.13|440.13|19
1612409010000|2021-02-04 03:23:30|444.12|440.12|443.64|439.64|444.12|440.12|443.61|439.61|21
1612409020000|2021-02-04 03:23:40|443.65|439.65|443.61|439.61|443.68|439.68|443.61|439.61|22
1612409030000|2021-02-04 03:23:50|443.65|439.65|443.67|439.67|443.69|439.69|443.64|439.64|11
1612409040000|2021-02-04 03:24:00|443.69|439.69|443.8|439.8|443.81|439.81|443.67|439.67|16
1612409050000|2021-02-04 03:24:10|443.81|439.81|443.98|439.98|444|440|443.81|439.81|23
1612409060000|2021-02-04 03:24:20|443.99|439.99|443.95|439.95|444.12|440.12|443.95|439.95|18
1612409070000|2021-02-04 03:24:30|443.96|439.96|443.92|439.92|443.96|439.96|443.92|439.92|19
1612409080000|2021-02-04 03:24:40|443.93|439.93|443.81|439.81|443.93|439.93|443.81|439.81|11
1612409090000|2021-02-04 03:24:50|443.79|439.79|443.8|439.8|443.8|439.8|443.78|439.78|13
1612409100000|2021-02-04 03:25:00|443.81|439.81|444.22|440.22|444.24|440.24|443.81|439.81|28
1612409110000|2021-02-04 03:25:10|444.23|440.23|443.9|439.9|444.24|440.24|443.89|439.89|31
1612409120000|2021-02-04 03:25:20|443.89|439.89|443.83|439.83|443.9|439.9|443.77|439.77|18
1612409130000|2021-02-04 03:25:30|443.84|439.84|444.04|440.04|444.05|440.05|443.84|439.84|10
1612409140000|2021-02-04 03:25:40|444|440|443.9|439.9|444.02|440.02|443.9|439.9|16
1612409150000|2021-02-04 03:25:50|443.94|439.94|443.92|439.92|443.94|439.94|443.92|439.92|7
1612409160000|2021-02-04 03:26:00|443.93|439.93|444.04|440.04|444.11|440.11|443.92|439.92|26
1612409170000|2021-02-04 03:26:10|444.03|440.03|444.43|440.43|444.44|440.44|443.99|439.99|18
1612409180000|2021-02-04 03:26:20|444.41|440.41|444.07|440.07|444.44|440.44|444.03|440.03|18
1612409190000|2021-02-04 03:26:30|444.08|440.08|444.28|440.28|444.33|440.33|444.02|440.02|23
1612409200000|2021-02-04 03:26:40|444.32|440.32|444.02|440.02|444.32|440.32|444.02|440.02|17
1612409210000|2021-02-04 03:26:50|444.03|440.03|443.96|439.96|444.03|440.03|443.91|439.91|13
1612409220000|2021-02-04 03:27:00|443.95|439.95|443.97|439.97|443.97|439.97|443.94|439.94|5
1612409230000|2021-02-04 03:27:10|443.98|439.98|443.99|439.99|443.99|439.99|443.95|439.95|7
1612409240000|2021-02-04 03:27:20|443.97|439.97|444.02|440.02|444.02|440.02|443.97|439.97|5
1612409250000|2021-02-04 03:27:30|444.04|440.04|444.26|440.26|444.26|440.26|444.02|440.02|14
1612409260000|2021-02-04 03:27:40|444.25|440.25|444.17|440.17|444.27|440.27|444.17|440.17|12
1612409270000|2021-02-04 03:27:50|444.03|440.03|443.98|439.98|444.03|440.03|443.88|439.88|20
1612409280000|2021-02-04 03:28:00|443.99|439.99|443.97|439.97|444|440|443.94|439.94|12
1612409290000|2021-02-04 03:28:10|443.96|439.96|443.92|439.92|443.96|439.96|443.92|439.92|9
1612409300000|2021-02-04 03:28:20|443.89|439.89|443.82|439.82|443.93|439.93|443.82|439.82|11
1612409310000|2021-02-04 03:28:30|443.77|439.77|443.82|439.82|443.83|439.83|443.77|439.77|16
1612409320000|2021-02-04 03:28:40|443.81|439.81|443.78|439.78|443.82|439.82|443.78|439.78|5
1612409330000|2021-02-04 03:28:50|443.67|439.67|443.82|439.82|443.82|439.82|443.67|439.67|8
1612409340000|2021-02-04 03:29:00|443.77|439.77|443.76|439.76|443.8|439.8|443.72|439.72|18
1612409350000|2021-02-04 03:29:10|443.75|439.75|443.66|439.66|443.75|439.75|443.66|439.66|4
1612409360000|2021-02-04 03:29:20|443.5|439.5|443.39|439.39|443.5|439.5|443.29|439.29|21
1612409370000|2021-02-04 03:29:30|443.4|439.4|443.28|439.28|443.41|439.41|443.26|439.26|9
1612409380000|2021-02-04 03:29:40|443.29|439.29|443.29|439.29|443.29|439.29|443.27|439.27|5
1612409390000|2021-02-04 03:29:50|443.3|439.3|443.38|439.38|443.51|439.51|443.25|439.25|17
1612409400000|2021-02-04 03:30:00|443.41|439.41|443.59|439.59|443.65|439.65|443.4|439.4|15
1612409410000|2021-02-04 03:30:10|443.6|439.6|443.62|439.62|443.62|439.62|443.6|439.6|5
1612409420000|2021-02-04 03:30:20|443.61|439.61|443.62|439.62|443.74|439.74|443.6|439.6|9
1612409430000|2021-02-04 03:30:30|443.63|439.63|443.74|439.74|443.75|439.75|443.63|439.63|17
1612409440000|2021-02-04 03:30:40|443.71|439.71|443.59|439.59|443.75|439.75|443.56|439.56|21
1612409450000|2021-02-04 03:30:50|443.58|439.58|443.58|439.58|443.58|439.58|443.54|439.54|18
1612409460000|2021-02-04 03:31:00|443.55|439.55|443.63|439.63|443.64|439.64|443.55|439.55|21
1612409470000|2021-02-04 03:31:10|443.67|439.67|443.81|439.81|443.81|439.81|443.65|439.65|25
1612409480000|2021-02-04 03:31:20|443.98|439.98|443.95|439.95|443.98|439.98|443.82|439.82|19
1612409490000|2021-02-04 03:31:30|443.94|439.94|444.14|440.14|444.14|440.14|443.94|439.94|17
1612409500000|2021-02-04 03:31:40|444.1|440.1|444.1|440.1|444.13|440.13|443.93|439.93|16
1612409510000|2021-02-04 03:31:50|444.19|440.19|444.28|440.28|444.42|440.42|444.13|440.13|15
1612409520000|2021-02-04 03:32:00|444.29|440.29|444.32|440.32|444.32|440.32|444.29|440.29|6
1612409530000|2021-02-04 03:32:10|444.31|440.31|444.27|440.27|444.31|440.31|444.22|440.22|9
1612409540000|2021-02-04 03:32:20|444.31|440.31|444.15|440.15|444.31|440.31|444.15|440.15|18
1612409550000|2021-02-04 03:32:30|444.16|440.16|444.15|440.15|444.16|440.16|444.15|440.15|2
1612409560000|2021-02-04 03:32:40|444.16|440.16|444.18|440.18|444.25|440.25|444.11|440.11|7
1612409570000|2021-02-04 03:32:50|444.24|440.24|444.06|440.06|444.24|440.24|444.05|440.05|9
1612409580000|2021-02-04 03:33:00|444.05|440.05|444.08|440.08|444.12|440.12|444.04|440.04|16
1612409590000|2021-02-04 03:33:10|444.11|440.11|444.36|440.36|444.41|440.41|444.08|440.08|11
1612409600000|2021-02-04 03:33:20|444.23|440.23|444.19|440.19|444.37|440.37|444.16|440.16|19
1612409610000|2021-02-04 03:33:30|444.2|440.2|444.24|440.24|444.28|440.28|444.17|440.17|18
1612409620000|2021-02-04 03:33:40|444.25|440.25|444.3|440.3|444.35|440.35|444.19|440.19|15
1612409630000|2021-02-04 03:33:50|444.29|440.29|444.33|440.33|444.35|440.35|444.23|440.23|12
1612409640000|2021-02-04 03:34:00|444.26|440.26|444.25|440.25|444.38|440.38|444.09|440.09|20
1612409650000|2021-02-04 03:34:10|444.26|440.26|444.35|440.35|444.35|440.35|444.26|440.26|13
1612409660000|2021-02-04 03:34:20|444.36|440.36|444.35|440.35|444.37|440.37|444.35|440.35|4
1612409670000|2021-02-04 03:34:30|444.33|440.33|444.3|440.3|444.35|440.35|444.3|440.3|8
1612409680000|2021-02-04 03:34:40|444.31|440.31|444.37|440.37|444.37|440.37|444.3|440.3|16
1612409690000|2021-02-04 03:34:50|444.36|440.36|444.27|440.27|444.37|440.37|444.11|440.11|9
1612409700000|2021-02-04 03:35:00|444.28|440.28|444.28|440.28|444.28|440.28|444.28|440.28|1
1612409720000|2021-02-04 03:35:20|444.29|440.29|444.02|440.02|444.29|440.29|443.98|439.98|15
1612409730000|2021-02-04 03:35:30|444.01|440.01|443.69|439.69|444.06|440.06|443.65|439.65|25
1612409740000|2021-02-04 03:35:40|443.67|439.67|443.74|439.74|443.77|439.77|443.61|439.61|16
1612409750000|2021-02-04 03:35:50|443.77|439.77|443.81|439.81|443.83|439.83|443.77|439.77|7
1612409760000|2021-02-04 03:36:00|443.82|439.82|443.94|439.94|443.99|439.99|443.82|439.82|12
1612409770000|2021-02-04 03:36:10|443.93|439.93|443.83|439.83|443.93|439.93|443.81|439.81|9
1612409780000|2021-02-04 03:36:20|443.89|439.89|443.93|439.93|443.96|439.96|443.86|439.86|15
1612409790000|2021-02-04 03:36:30|443.91|439.91|443.82|439.82|443.93|439.93|443.82|439.82|10
1612409800000|2021-02-04 03:36:40|443.84|439.84|443.83|439.83|443.87|439.87|443.83|439.83|8
1612409810000|2021-02-04 03:36:50|443.84|439.84|443.8|439.8|443.84|439.84|443.79|439.79|9
1612409820000|2021-02-04 03:37:00|443.82|439.82|443.64|439.64|443.89|439.89|443.59|439.59|15
1612409830000|2021-02-04 03:37:10|443.59|439.59|443.43|439.43|443.59|439.59|443.42|439.42|17
1612409840000|2021-02-04 03:37:20|443.44|439.44|443.45|439.45|443.45|439.45|443.41|439.41|10
1612409850000|2021-02-04 03:37:30|443.48|439.48|443.46|439.46|443.48|439.48|443.38|439.38|13
1612409860000|2021-02-04 03:37:40|443.48|439.48|443.44|439.44|443.48|439.48|443.44|439.44|16
1612409870000|2021-02-04 03:37:50|443.43|439.43|443.38|439.38|443.43|439.43|443.34|439.34|27
1612409880000|2021-02-04 03:38:00|443.39|439.39|443.46|439.46|443.49|439.49|443.38|439.38|19
1612409890000|2021-02-04 03:38:10|443.47|439.47|443.54|439.54|443.55|439.55|443.47|439.47|10
1612409900000|2021-02-04 03:38:20|443.52|439.52|443.7|439.7|443.7|439.7|443.52|439.52|13
1612409910000|2021-02-04 03:38:30|443.69|439.69|443.63|439.63|443.69|439.69|443.62|439.62|6
1612409920000|2021-02-04 03:38:40|443.68|439.68|443.96|439.96|443.97|439.97|443.63|439.63|6
1612409930000|2021-02-04 03:38:50|443.98|439.98|443.86|439.86|443.98|439.98|443.86|439.86|11
1612409940000|2021-02-04 03:39:00|443.8|439.8|443.59|439.59|443.8|439.8|443.56|439.56|13
1612409950000|2021-02-04 03:39:10|443.6|439.6|443.57|439.57|443.66|439.66|443.53|439.53|15
1612409960000|2021-02-04 03:39:20|443.53|439.53|443.46|439.46|443.53|439.53|443.42|439.42|8
1612409970000|2021-02-04 03:39:30|443.47|439.47|443.5|439.5|443.5|439.5|443.43|439.43|17
1612409980000|2021-02-04 03:39:40|443.49|439.49|443.49|439.49|443.61|439.61|443.48|439.48|15
1612409990000|2021-02-04 03:39:50|443.48|439.48|443.45|439.45|443.48|439.48|443.43|439.43|17
1612410000000|2021-02-04 03:40:00|443.44|439.44|443.33|439.33|443.45|439.45|443.32|439.32|9
1612410010000|2021-02-04 03:40:10|443.35|439.35|443.42|439.42|443.45|439.45|443.35|439.35|9
1612410020000|2021-02-04 03:40:20|443.43|439.43|443.38|439.38|443.43|439.43|443.38|439.38|6
1612410030000|2021-02-04 03:40:30|443.39|439.39|443.43|439.43|443.44|439.44|443.39|439.39|7
1612410040000|2021-02-04 03:40:40|443.45|439.45|443.43|439.43|443.49|439.49|443.42|439.42|15
1612410050000|2021-02-04 03:40:50|443.45|439.45|443.39|439.39|443.45|439.45|443.38|439.38|7
1612410060000|2021-02-04 03:41:00|443.38|439.38|443.39|439.39|443.4|439.4|443.38|439.38|6
1612410080000|2021-02-04 03:41:20|443.4|439.4|443.47|439.47|443.48|439.48|443.39|439.39|12
1612410090000|2021-02-04 03:41:30|443.48|439.48|443.64|439.64|443.65|439.65|443.47|439.47|10
1612410100000|2021-02-04 03:41:40|443.65|439.65|443.86|439.86|443.88|439.88|443.65|439.65|26
1612410110000|2021-02-04 03:41:50|443.93|439.93|443.67|439.67|443.93|439.93|443.67|439.67|17
1612410120000|2021-02-04 03:42:00|443.66|439.66|443.62|439.62|443.68|439.68|443.6|439.6|20
1612410130000|2021-02-04 03:42:10|443.61|439.61|443.52|439.52|443.62|439.62|443.51|439.51|10
1612410140000|2021-02-04 03:42:20|443.53|439.53|443.51|439.51|443.55|439.55|443.51|439.51|8
1612410150000|2021-02-04 03:42:30|443.5|439.5|443.33|439.33|443.5|439.5|443.33|439.33|14
1612410160000|2021-02-04 03:42:40|443.34|439.34|443.5|439.5|443.52|439.52|443.34|439.34|15
1612410170000|2021-02-04 03:42:50|443.51|439.51|443.57|439.57|443.57|439.57|443.48|439.48|11
1612410180000|2021-02-04 03:43:00|443.55|439.55|443.41|439.41|443.57|439.57|443.39|439.39|19
1612410190000|2021-02-04 03:43:10|443.42|439.42|443.41|439.41|443.42|439.42|443.39|439.39|8
1612410200000|2021-02-04 03:43:20|443.4|439.4|443.47|439.47|443.48|439.48|443.4|439.4|13
1612410210000|2021-02-04 03:43:30|443.5|439.5|443.1|439.1|443.53|439.53|443.1|439.1|22
1612410220000|2021-02-04 03:43:40|443.12|439.12|443.03|439.03|443.12|439.12|442.95|438.95|15
1612410230000|2021-02-04 03:43:50|442.87|438.87|442.92|438.92|443.03|439.03|442.87|438.87|3
1612410240000|2021-02-04 03:44:00|442.87|438.87|442.42|438.42|442.87|438.87|442.41|438.41|5
1612410250000|2021-02-04 03:44:10|442.41|438.41|442.04|438.04|442.54|438.54|441.95|437.95|28
1612410260000|2021-02-04 03:44:20|442.03|438.03|441.56|437.56|442.09|438.09|441.27|437.27|31
1612410270000|2021-02-04 03:44:30|441.53|437.53|441.44|437.44|441.58|437.58|441.29|437.29|30
1612410280000|2021-02-04 03:44:40|441.43|437.43|441.25|437.25|441.43|437.43|441.16|437.16|20
1612410290000|2021-02-04 03:44:50|441.27|437.27|441.21|437.21|441.34|437.34|440.97|436.97|27
1612410300000|2021-02-04 03:45:00|441.2|437.2|441.25|437.25|441.4|437.4|441.19|437.19|27
1612410310000|2021-02-04 03:45:10|441.26|437.26|441.18|437.18|441.26|437.26|441.11|437.11|17
1612410320000|2021-02-04 03:45:20|441.24|437.24|441.33|437.33|441.46|437.46|441.22|437.22|22
1612410330000|2021-02-04 03:45:30|441.32|437.32|441.51|437.51|441.51|437.51|441.32|437.32|13
1612410340000|2021-02-04 03:45:40|441.52|437.52|441.6|437.6|441.6|437.6|441.52|437.52|11
1612410350000|2021-02-04 03:45:50|441.57|437.57|441.72|437.72|441.78|437.78|441.55|437.55|23
1612410360000|2021-02-04 03:46:00|441.83|437.83|441.98|437.98|442.13|438.13|441.79|437.79|16
1612410370000|2021-02-04 03:46:10|442.01|438.01|442.38|438.38|442.58|438.58|441.98|437.98|25
1612410380000|2021-02-04 03:46:20|442.45|438.45|442.31|438.31|442.5|438.5|442.3|438.3|21
1612410390000|2021-02-04 03:46:30|442.3|438.3|442.23|438.23|442.31|438.31|442.22|438.22|13
1612410400000|2021-02-04 03:46:40|442.27|438.27|442.21|438.21|442.27|438.27|442.21|438.21|14
1612410410000|2021-02-04 03:46:50|442.22|438.22|442.29|438.29|442.33|438.33|442.21|438.21|8
1612410420000|2021-02-04 03:47:00|442.28|438.28|441.88|437.88|442.3|438.3|441.8|437.8|27
1612410430000|2021-02-04 03:47:10|441.89|437.89|441.56|437.56|441.89|437.89|441.56|437.56|24
1612410440000|2021-02-04 03:47:20|441.71|437.71|441.31|437.31|441.87|437.87|441.31|437.31|28
1612410450000|2021-02-04 03:47:30|441.29|437.29|441.29|437.29|441.3|437.3|441.27|437.27|16
1612410460000|2021-02-04 03:47:40|441.3|437.3|441.28|437.28|441.33|437.33|441.21|437.21|24
1612410470000|2021-02-04 03:47:50|441.27|437.27|441.05|437.05|441.27|437.27|441.05|437.05|21
1612410480000|2021-02-04 03:48:00|441.01|437.01|441|437|441.03|437.03|440.99|436.99|9
1612410490000|2021-02-04 03:48:10|441.01|437.01|440.9|436.9|441.01|437.01|440.86|436.86|24
1612410500000|2021-02-04 03:48:20|440.91|436.91|440.07|436.07|440.91|436.91|440.06|436.06|29
1612410510000|2021-02-04 03:48:30|440.1|436.1|440.12|436.12|440.31|436.31|439.87|435.87|33
1612410520000|2021-02-04 03:48:40|440.08|436.08|440.21|436.21|440.36|436.36|440.08|436.08|26
1612410530000|2021-02-04 03:48:50|440.24|436.24|439.97|435.97|440.34|436.34|439.96|435.96|32
1612410540000|2021-02-04 03:49:00|439.98|435.98|439.9|435.9|440.37|436.37|439.84|435.84|27
1612410550000|2021-02-04 03:49:10|439.92|435.92|439.51|435.51|439.96|435.96|439.38|435.38|32
1612410560000|2021-02-04 03:49:20|439.52|435.52|439.62|435.62|439.74|435.74|439.46|435.46|33
1612410570000|2021-02-04 03:49:30|439.61|435.61|439.67|435.67|439.69|435.69|439.58|435.58|20
1612410580000|2021-02-04 03:49:40|439.66|435.66|439.73|435.73|439.76|435.76|439.54|435.54|28
1612410590000|2021-02-04 03:49:50|439.72|435.72|439.31|435.31|439.72|435.72|439.26|435.26|23
1612410600000|2021-02-04 03:50:00|439.3|435.3|439.52|435.52|439.56|435.56|439.27|435.27|27
1612410610000|2021-02-04 03:50:10|439.54|435.54|439.18|435.18|439.54|435.54|439.1|435.1|24
1612410620000|2021-02-04 03:50:20|439.17|435.17|438.91|434.91|439.17|435.17|438.72|434.72|30
1612410630000|2021-02-04 03:50:30|438.92|434.92|438.74|434.74|438.92|434.92|438.67|434.67|28
1612410640000|2021-02-04 03:50:40|438.77|434.77|438.73|434.73|438.79|434.79|438.68|434.68|25
1612410650000|2021-02-04 03:50:50|438.74|434.74|438.03|434.03|438.74|434.74|438.03|434.03|24
1612410660000|2021-02-04 03:51:00|437.97|433.97|438.02|434.02|438.18|434.18|437.85|433.85|32
1612410670000|2021-02-04 03:51:10|438.05|434.05|437.92|433.92|438.08|434.08|437.86|433.86|30
1612410680000|2021-02-04 03:51:20|437.9|433.9|437.77|433.77|437.9|433.9|437.74|433.74|32
1612410690000|2021-02-04 03:51:30|437.76|433.76|437.76|433.76|437.83|433.83|437.57|433.57|26
1612410700000|2021-02-04 03:51:40|437.75|433.75|437.65|433.65|437.76|433.76|437.62|433.62|18
1612410710000|2021-02-04 03:51:50|437.66|433.66|437.49|433.49|437.66|433.66|437.3|433.3|23
1612410720000|2021-02-04 03:52:00|437.44|433.44|437.06|433.06|437.45|433.45|437.06|433.06|26
1612410730000|2021-02-04 03:52:10|437.08|433.08|437.27|433.27|437.33|433.33|437.08|433.08|20
1612410740000|2021-02-04 03:52:20|437.2|433.2|437.69|433.69|437.75|433.75|437.19|433.19|34
1612410750000|2021-02-04 03:52:30|437.68|433.68|437.63|433.63|437.73|433.73|437.61|433.61|20
1612410760000|2021-02-04 03:52:40|437.64|433.64|437.82|433.82|437.82|433.82|437.4|433.4|26
1612410770000|2021-02-04 03:52:50|437.83|433.83|437.48|433.48|437.83|433.83|437.44|433.44|29
1612410780000|2021-02-04 03:53:00|437.53|433.53|437.57|433.57|437.7|433.7|437.49|433.49|18
1612410790000|2021-02-04 03:53:10|437.64|433.64|437.74|433.74|437.79|433.79|437.64|433.64|15
1612410800000|2021-02-04 03:53:20|437.75|433.75|438.29|434.29|438.3|434.3|437.74|433.74|29
1612410810000|2021-02-04 03:53:30|438.14|434.14|438.44|434.44|438.49|434.49|438.14|434.14|20
1612410820000|2021-02-04 03:53:40|438.43|434.43|438.28|434.28|438.48|434.48|438.05|434.05|27
1612410830000|2021-02-04 03:53:50|438.27|434.27|438.34|434.34|438.43|434.43|438.24|434.24|20
1612410840000|2021-02-04 03:54:00|438.16|434.16|437.87|433.87|438.31|434.31|437.87|433.87|27
1612410850000|2021-02-04 03:54:10|437.83|433.83|438.11|434.11|438.12|434.12|437.74|433.74|30
1612410860000|2021-02-04 03:54:20|438.09|434.09|438.08|434.08|438.15|434.15|438.02|434.02|25
1612410870000|2021-02-04 03:54:30|438.09|434.09|438.08|434.08|438.14|434.14|438.01|434.01|23
1612410880000|2021-02-04 03:54:40|438.07|434.07|438.01|434.01|438.09|434.09|437.95|433.95|23
1612410890000|2021-02-04 03:54:50|438|434|438.19|434.19|438.22|434.22|438|434|23
1612410900000|2021-02-04 03:55:00|438.21|434.21|438.41|434.41|438.45|434.45|438.21|434.21|24
1612410910000|2021-02-04 03:55:10|438.42|434.42|438.68|434.68|438.75|434.75|438.34|434.34|21
1612410920000|2021-02-04 03:55:20|438.69|434.69|438.82|434.82|439.2|435.2|438.69|434.69|27
1612410930000|2021-02-04 03:55:30|438.8|434.8|438.29|434.29|438.8|434.8|438.22|434.22|31
1612410940000|2021-02-04 03:55:40|438.26|434.26|438|434|438.29|434.29|438|434|19
1612410950000|2021-02-04 03:55:50|438.01|434.01|438.04|434.04|438.09|434.09|438.01|434.01|17
1612410960000|2021-02-04 03:56:00|438.03|434.03|437.99|433.99|438.05|434.05|437.98|433.98|12
1612410970000|2021-02-04 03:56:10|438|434|437.98|433.98|438.02|434.02|437.97|433.97|10
1612410980000|2021-02-04 03:56:20|437.97|433.97|437.98|433.98|437.99|433.99|437.94|433.94|15
1612410990000|2021-02-04 03:56:30|437.97|433.97|437.47|433.47|438.03|434.03|437.47|433.47|23
1612411000000|2021-02-04 03:56:40|437.51|433.51|437.3|433.3|437.63|433.63|437.29|433.29|21
1612411010000|2021-02-04 03:56:50|437.33|433.33|437.33|433.33|437.43|433.43|437.29|433.29|27
1612411020000|2021-02-04 03:57:00|437.32|433.32|437.07|433.07|437.32|433.32|436.99|432.99|26
1612411030000|2021-02-04 03:57:10|437.06|433.06|436.88|432.88|437.11|433.11|436.85|432.85|31
1612411040000|2021-02-04 03:57:20|437.01|433.01|437.26|433.26|437.26|433.26|436.95|432.95|33
1612411050000|2021-02-04 03:57:30|437.25|433.25|437.19|433.19|437.25|433.25|437.09|433.09|23
1612411060000|2021-02-04 03:57:40|437.2|433.2|437.24|433.24|437.35|433.35|437.18|433.18|29
1612411070000|2021-02-04 03:57:50|437.25|433.25|437.32|433.32|437.32|433.32|437.21|433.21|26
1612411080000|2021-02-04 03:58:00|437.31|433.31|437.27|433.27|437.31|433.31|437.09|433.09|23
1612411090000|2021-02-04 03:58:10|437.28|433.28|437.35|433.35|437.35|433.35|437.27|433.27|16
1612411100000|2021-02-04 03:58:20|437.37|433.37|437.35|433.35|437.38|433.38|437.34|433.34|13
1612411110000|2021-02-04 03:58:30|437.37|433.37|437.38|433.38|437.38|433.38|437.36|433.36|8
1612411120000|2021-02-04 03:58:40|437.37|433.37|437.41|433.41|437.41|433.41|437.37|433.37|3
1612411130000|2021-02-04 03:58:50|437.43|433.43|437.68|433.68|437.83|433.83|437.41|433.41|20
1612411140000|2021-02-04 03:59:00|437.69|433.69|437.76|433.76|437.79|433.79|437.65|433.65|21
1612411150000|2021-02-04 03:59:10|437.73|433.73|438.03|434.03|438.21|434.21|437.73|433.73|18
1612411160000|2021-02-04 03:59:20|438.04|434.04|438.42|434.42|438.49|434.49|438.04|434.04|19
1612411170000|2021-02-04 03:59:30|438.43|434.43|438.54|434.54|438.54|434.54|438.43|434.43|24
1612411180000|2021-02-04 03:59:40|438.53|434.53|438.14|434.14|438.53|434.53|437.83|433.83|22
1612411190000|2021-02-04 03:59:50|438.13|434.13|437.82|433.82|438.14|434.14|437.8|433.8|23
1612411200000|2021-02-04 04:00:00|437.79|433.79|437.73|433.73|437.92|433.92|437.72|433.72|21
1612411210000|2021-02-04 04:00:10|437.72|433.72|437.59|433.59|437.72|433.72|437.42|433.42|26
1612411220000|2021-02-04 04:00:20|437.56|433.56|437.22|433.22|437.56|433.56|437.18|433.18|29
1612411230000|2021-02-04 04:00:30|437.18|433.18|437.15|433.15|437.23|433.23|437.14|433.14|13
1612411240000|2021-02-04 04:00:40|437.14|433.14|436.57|432.57|437.18|433.18|436.57|432.57|21
1612411250000|2021-02-04 04:00:50|437|433|436.68|432.68|437.09|433.09|436.62|432.62|36
1612411260000|2021-02-04 04:01:00|436.67|432.67|436.52|432.52|436.67|432.67|436.51|432.51|29
1612411270000|2021-02-04 04:01:10|436.56|432.56|436.88|432.88|436.88|432.88|436.56|432.56|30
1612411280000|2021-02-04 04:01:20|436.84|432.84|436.86|432.86|437.06|433.06|436.64|432.64|29
1612411290000|2021-02-04 04:01:30|436.87|432.87|436.9|432.9|436.93|432.93|436.78|432.78|22
1612411300000|2021-02-04 04:01:40|436.91|432.91|437.39|433.39|437.39|433.39|436.9|432.9|29
1612411310000|2021-02-04 04:01:50|437.38|433.38|437.23|433.23|437.38|433.38|436.93|432.93|23
1612411320000|2021-02-04 04:02:00|437.25|433.25|437.28|433.28|437.31|433.31|437.17|433.17|24
1612411330000|2021-02-04 04:02:10|437.02|433.02|437.37|433.37|437.43|433.43|437.02|433.02|25
1612411340000|2021-02-04 04:02:20|437.39|433.39|437.31|433.31|437.39|433.39|437.05|433.05|15
1612411350000|2021-02-04 04:02:30|437.27|433.27|437.15|433.15|437.33|433.33|437.15|433.15|23
1612411360000|2021-02-04 04:02:40|437.16|433.16|437.27|433.27|437.32|433.32|437.16|433.16|13
1612411370000|2021-02-04 04:02:50|437.23|433.23|437.31|433.31|437.32|433.32|437.03|433.03|18
1612411380000|2021-02-04 04:03:00|437.29|433.29|437.34|433.34|437.41|433.41|437.25|433.25|18
1612411390000|2021-02-04 04:03:10|437.33|433.33|437.45|433.45|437.45|433.45|437.33|433.33|15
1612411400000|2021-02-04 04:03:20|437.43|433.43|437.59|433.59|437.59|433.59|437.43|433.43|10
1612411410000|2021-02-04 04:03:30|437.57|433.57|437.99|433.99|438.02|434.02|437.57|433.57|15
1612411420000|2021-02-04 04:03:40|438|434|437.95|433.95|438.25|434.25|437.76|433.76|19
1612411430000|2021-02-04 04:03:50|437.99|433.99|438.06|434.06|438.06|434.06|437.99|433.99|16
1612411440000|2021-02-04 04:04:00|438.07|434.07|438.17|434.17|438.37|434.37|438.02|434.02|25
1612411450000|2021-02-04 04:04:10|438.32|434.32|438.45|434.45|438.45|434.45|438.19|434.19|17
1612411460000|2021-02-04 04:04:20|438.43|434.43|438.29|434.29|438.51|434.51|438.24|434.24|12
1612411470000|2021-02-04 04:04:30|438.5|434.5|438.95|434.95|438.96|434.96|438.35|434.35|20
1612411480000|2021-02-04 04:04:40|438.96|434.96|439.91|435.91|440.15|436.15|437.8|433.8|26
1612411490000|2021-02-04 04:04:50|439.93|435.93|440|436|440.13|436.13|439.93|435.93|16
1612411500000|2021-02-04 04:05:00|439.97|435.97|439.83|435.83|440|436|439.83|435.83|23
1612411510000|2021-02-04 04:05:10|439.81|435.81|439.6|435.6|439.82|435.82|439.45|435.45|32
1612411520000|2021-02-04 04:05:20|439.62|435.62|439.93|435.93|439.94|435.94|439.62|435.62|27
1612411530000|2021-02-04 04:05:30|439.92|435.92|439.79|435.79|439.93|435.93|439.68|435.68|23
1612411540000|2021-02-04 04:05:40|439.8|435.8|439.75|435.75|439.82|435.82|439.59|435.59|20
1612411550000|2021-02-04 04:05:50|439.76|435.76|439.74|435.74|439.85|435.85|439.74|435.74|19
1612411560000|2021-02-04 04:06:00|439.73|435.73|439.63|435.63|439.75|435.75|439.46|435.46|22
1612411570000|2021-02-04 04:06:10|439.37|435.37|439.25|435.25|439.58|435.58|439.25|435.25|32
1612411580000|2021-02-04 04:06:20|439.27|435.27|439.45|435.45|439.51|435.51|439.23|435.23|24
1612411590000|2021-02-04 04:06:30|439.44|435.44|439.57|435.57|439.62|435.62|439.44|435.44|24
1612411600000|2021-02-04 04:06:40|439.58|435.58|439.56|435.56|439.61|435.61|439.51|435.51|13
1612411610000|2021-02-04 04:06:50|439.57|435.57|439.7|435.7|439.73|435.73|439.46|435.46|19
1612411620000|2021-02-04 04:07:00|439.69|435.69|439.48|435.48|439.7|435.7|439.3|435.3|25
1612411630000|2021-02-04 04:07:10|439.43|435.43|439.9|435.9|439.9|435.9|439.43|435.43|25
1612411640000|2021-02-04 04:07:20|439.89|435.89|439.99|435.99|440.03|436.03|439.77|435.77|23
1612411650000|2021-02-04 04:07:30|439.98|435.98|440.03|436.03|440.03|436.03|439.98|435.98|10
1612411660000|2021-02-04 04:07:40|440.04|436.04|440.06|436.06|440.06|436.06|440.02|436.02|13
1612411670000|2021-02-04 04:07:50|440.05|436.05|440.15|436.15|440.15|436.15|440.05|436.05|12
1612411680000|2021-02-04 04:08:00|440.16|436.16|439.91|435.91|440.16|436.16|439.82|435.82|19
1612411690000|2021-02-04 04:08:10|439.9|435.9|439.9|435.9|439.91|435.91|439.89|435.89|7
1612411700000|2021-02-04 04:08:20|439.89|435.89|439.95|435.95|439.95|435.95|439.81|435.81|12
1612411710000|2021-02-04 04:08:30|439.96|435.96|439.79|435.79|439.96|435.96|439.73|435.73|7
1612411720000|2021-02-04 04:08:40|439.8|435.8|439.88|435.88|439.88|435.88|439.75|435.75|11
1612411730000|2021-02-04 04:08:50|439.87|435.87|439.92|435.92|439.94|435.94|439.87|435.87|21
1612411740000|2021-02-04 04:09:00|439.91|435.91|439.85|435.85|439.91|435.91|439.79|435.79|16
1612411750000|2021-02-04 04:09:10|439.82|435.82|439.74|435.74|439.82|435.82|439.49|435.49|21
1612411760000|2021-02-04 04:09:20|439.75|435.75|439.59|435.59|439.75|435.75|439.59|435.59|11
1612411770000|2021-02-04 04:09:30|439.6|435.6|439.46|435.46|439.64|435.64|439.36|435.36|19
1612411780000|2021-02-04 04:09:40|439.51|435.51|439.38|435.38|439.62|435.62|439.36|435.36|23
1612411790000|2021-02-04 04:09:50|439.36|435.36|439.22|435.22|439.43|435.43|439.21|435.21|20
1612411800000|2021-02-04 04:10:00|439.2|435.2|439.16|435.16|439.27|435.27|439.12|435.12|26
1612411810000|2021-02-04 04:10:10|439.18|435.18|439.32|435.32|439.33|435.33|439.14|435.14|25
1612411820000|2021-02-04 04:10:20|439.31|435.31|439.21|435.21|439.33|435.33|439.2|435.2|17
1612411830000|2021-02-04 04:10:30|439.2|435.2|439.2|435.2|439.23|435.23|439.19|435.19|13
1612411840000|2021-02-04 04:10:40|439.21|435.21|439.37|435.37|439.52|435.52|439.2|435.2|25
1612411850000|2021-02-04 04:10:50|439.39|435.39|439.42|435.42|439.58|435.58|439.37|435.37|28
1612411860000|2021-02-04 04:11:00|439.43|435.43|439.39|435.39|439.57|435.57|439.24|435.24|25
1612411870000|2021-02-04 04:11:10|439.38|435.38|439.36|435.36|439.39|435.39|439.32|435.32|16
1612411880000|2021-02-04 04:11:20|439.35|435.35|439.23|435.23|439.35|435.35|439.21|435.21|12
1612411890000|2021-02-04 04:11:30|439.24|435.24|439.49|435.49|439.5|435.5|439.24|435.24|20
1612411900000|2021-02-04 04:11:40|439.52|435.52|439.25|435.25|439.57|435.57|439.17|435.17|23
1612411910000|2021-02-04 04:11:50|439.21|435.21|439.29|435.29|439.29|435.29|439.21|435.21|10
1612411920000|2021-02-04 04:12:00|439.28|435.28|439.56|435.56|439.56|435.56|439.28|435.28|25
1612411930000|2021-02-04 04:12:10|439.57|435.57|439.44|435.44|439.61|435.61|439.43|435.43|12
1612411940000|2021-02-04 04:12:20|439.63|435.63|439.51|435.51|439.64|435.64|439.4|435.4|19
1612411950000|2021-02-04 04:12:30|439.4|435.4|439.79|435.79|439.79|435.79|439.4|435.4|25
1612411960000|2021-02-04 04:12:40|439.81|435.81|439.88|435.88|439.9|435.9|439.81|435.81|13
1612411970000|2021-02-04 04:12:50|439.9|435.9|439.88|435.88|439.91|435.91|439.88|435.88|8
1612411980000|2021-02-04 04:13:00|439.9|435.9|439.9|435.9|439.91|435.91|439.89|435.89|7
1612411990000|2021-02-04 04:13:10|439.91|435.91|439.92|435.92|439.97|435.97|439.86|435.86|11
1612412000000|2021-02-04 04:13:20|439.89|435.89|439.89|435.89|439.89|435.89|439.89|435.89|1
1612412010000|2021-02-04 04:13:30|439.88|435.88|439.84|435.84|439.88|435.88|439.79|435.79|11
1612412020000|2021-02-04 04:13:40|439.83|435.83|439.62|435.62|439.83|435.83|439.58|435.58|15
1612412030000|2021-02-04 04:13:50|439.61|435.61|439.53|435.53|439.71|435.71|439.53|435.53|17
1612412040000|2021-02-04 04:14:00|439.6|435.6|439.69|435.69|439.7|435.7|439.58|435.58|21
1612412050000|2021-02-04 04:14:10|439.7|435.7|439.69|435.69|439.7|435.7|439.69|435.69|4
1612412060000|2021-02-04 04:14:20|439.7|435.7|439.76|435.76|439.77|435.77|439.69|435.69|12
1612412070000|2021-02-04 04:14:30|439.78|435.78|439.79|435.79|439.85|435.85|439.75|435.75|17
1612412080000|2021-02-04 04:14:40|439.8|435.8|439.68|435.68|439.81|435.81|439.66|435.66|18
1612412090000|2021-02-04 04:14:50|439.69|435.69|439.77|435.77|439.8|435.8|439.69|435.69|17
1612412100000|2021-02-04 04:15:00|439.78|435.78|439.64|435.64|439.8|435.8|439.64|435.64|19
1612412110000|2021-02-04 04:15:10|439.6|435.6|439.41|435.41|439.62|435.62|439.41|435.41|17
1612412120000|2021-02-04 04:15:20|439.42|435.42|439.39|435.39|439.42|435.42|439.38|435.38|14
1612412130000|2021-02-04 04:15:30|439.38|435.38|439.38|435.38|439.42|435.42|439.38|435.38|10
1612412140000|2021-02-04 04:15:40|439.39|435.39|439.29|435.29|439.39|435.39|439.29|435.29|16
1612412150000|2021-02-04 04:15:50|439.27|435.27|439.36|435.36|439.39|435.39|439.27|435.27|11
1612412160000|2021-02-04 04:16:00|439.38|435.38|439.38|435.38|439.42|435.42|439.38|435.38|25
1612412170000|2021-02-04 04:16:10|439.39|435.39|439.42|435.42|439.43|435.43|439.39|435.39|9
1612412180000|2021-02-04 04:16:20|439.43|435.43|439.48|435.48|439.48|435.48|439.43|435.43|6
1612412190000|2021-02-04 04:16:30|439.49|435.49|439.58|435.58|439.62|435.62|439.49|435.49|23
1612412200000|2021-02-04 04:16:40|439.59|435.59|439.72|435.72|439.8|435.8|439.58|435.58|16
1612412210000|2021-02-04 04:16:50|439.76|435.76|439.81|435.81|439.84|435.84|439.66|435.66|15
1612412220000|2021-02-04 04:17:00|439.8|435.8|439.64|435.64|439.81|435.81|439.64|435.64|16
1612412230000|2021-02-04 04:17:10|439.63|435.63|439.51|435.51|439.63|435.63|439.37|435.37|18
1612412240000|2021-02-04 04:17:20|439.52|435.52|439.53|435.53|439.53|435.53|439.48|435.48|12
1612412250000|2021-02-04 04:17:30|439.51|435.51|439.73|435.73|439.73|435.73|439.51|435.51|16
1612412260000|2021-02-04 04:17:40|439.74|435.74|439.83|435.83|439.86|435.86|439.74|435.74|13
1612412270000|2021-02-04 04:17:50|439.82|435.82|439.66|435.66|439.84|435.84|439.65|435.65|18
1612412280000|2021-02-04 04:18:00|439.65|435.65|439.61|435.61|439.65|435.65|439.59|435.59|14
1612412290000|2021-02-04 04:18:10|439.62|435.62|439.66|435.66|439.66|435.66|439.59|435.59|13
1612412300000|2021-02-04 04:18:20|439.7|435.7|439.87|435.87|439.87|435.87|439.7|435.7|9
1612412310000|2021-02-04 04:18:30|439.88|435.88|440.03|436.03|440.04|436.04|439.88|435.88|12
1612412320000|2021-02-04 04:18:40|440.02|436.02|439.9|435.9|440.15|436.15|439.83|435.83|20
1612412330000|2021-02-04 04:18:50|439.88|435.88|439.7|435.7|439.89|435.89|439.68|435.68|14
1612412340000|2021-02-04 04:19:00|439.69|435.69|439.88|435.88|439.88|435.88|439.6|435.6|14
1612412350000|2021-02-04 04:19:10|439.82|435.82|439.9|435.9|439.91|435.91|439.7|435.7|17
1612412360000|2021-02-04 04:19:20|439.91|435.91|439.89|435.89|439.94|435.94|439.89|435.89|10
1612412370000|2021-02-04 04:19:30|439.9|435.9|439.9|435.9|439.9|435.9|439.88|435.88|4
1612412380000|2021-02-04 04:19:40|439.91|435.91|439.92|435.92|439.92|435.92|439.91|435.91|2
1612412390000|2021-02-04 04:19:50|439.88|435.88|439.95|435.95|439.95|435.95|439.88|435.88|8
1612412400000|2021-02-04 04:20:00|439.93|435.93|439.91|435.91|439.94|435.94|439.84|435.84|10
1612412410000|2021-02-04 04:20:10|439.93|435.93|439.81|435.81|439.93|435.93|439.81|435.81|17
1612412420000|2021-02-04 04:20:20|439.8|435.8|439.77|435.77|439.82|435.82|439.75|435.75|14
1612412430000|2021-02-04 04:20:30|439.78|435.78|439.8|435.8|439.8|435.8|439.71|435.71|13
1612412440000|2021-02-04 04:20:40|439.84|435.84|439.83|435.83|439.85|435.85|439.82|435.82|8
1612412450000|2021-02-04 04:20:50|439.87|435.87|439.87|435.87|439.88|435.88|439.86|435.86|9
1612412460000|2021-02-04 04:21:00|439.86|435.86|439.68|435.68|439.86|435.86|439.58|435.58|16
1612412470000|2021-02-04 04:21:10|439.63|435.63|439.6|435.6|439.64|435.64|439.56|435.56|10
1612412480000|2021-02-04 04:21:20|439.58|435.58|439.55|435.55|439.6|435.6|439.44|435.44|17
1612412490000|2021-02-04 04:21:30|439.54|435.54|439.54|435.54|439.54|435.54|439.54|435.54|1
1612412500000|2021-02-04 04:21:40|439.53|435.53|439.49|435.49|439.53|435.53|439.47|435.47|7
1612412510000|2021-02-04 04:21:50|439.5|435.5|439.59|435.59|439.59|435.59|439.5|435.5|8
1612412520000|2021-02-04 04:22:00|439.57|435.57|439.63|435.63|439.68|435.68|439.56|435.56|16
1612412530000|2021-02-04 04:22:10|439.61|435.61|439.52|435.52|439.68|435.68|439.52|435.52|11
1612412540000|2021-02-04 04:22:20|439.53|435.53|439.46|435.46|439.54|435.54|439.46|435.46|14
1612412550000|2021-02-04 04:22:30|439.47|435.47|439.53|435.53|439.57|435.57|439.44|435.44|10
1612412560000|2021-02-04 04:22:40|439.54|435.54|439.5|435.5|439.61|435.61|439.5|435.5|16
1612412570000|2021-02-04 04:22:50|439.54|435.54|439.54|435.54|439.55|435.55|439.54|435.54|11
1612412580000|2021-02-04 04:23:00|439.53|435.53|439.53|435.53|439.55|435.55|439.49|435.49|20
1612412590000|2021-02-04 04:23:10|439.52|435.52|439.45|435.45|439.53|435.53|439.45|435.45|14
1612412600000|2021-02-04 04:23:20|439.44|435.44|439.42|435.42|439.44|435.44|439.42|435.42|3
1612412610000|2021-02-04 04:23:30|439.45|435.45|439.5|435.5|439.53|435.53|439.41|435.41|13
1612412620000|2021-02-04 04:23:40|439.51|435.51|439.54|435.54|439.63|435.63|439.42|435.42|25
1612412630000|2021-02-04 04:23:50|439.53|435.53|439.57|435.57|439.57|435.57|439.52|435.52|6
1612412640000|2021-02-04 04:24:00|439.56|435.56|439.66|435.66|439.66|435.66|439.55|435.55|5
1612412650000|2021-02-04 04:24:10|439.67|435.67|439.69|435.69|439.69|435.69|439.66|435.66|10
1612412660000|2021-02-04 04:24:20|439.7|435.7|439.7|435.7|439.7|435.7|439.69|435.69|9
1612412670000|2021-02-04 04:24:30|439.71|435.71|439.64|435.64|439.71|435.71|439.64|435.64|6
1612412680000|2021-02-04 04:24:40|439.65|435.65|439.58|435.58|439.66|435.66|439.57|435.57|20
1612412690000|2021-02-04 04:24:50|439.57|435.57|439.49|435.49|439.58|435.58|439.38|435.38|12
1612412700000|2021-02-04 04:25:00|439.48|435.48|439.52|435.52|439.53|435.53|439.47|435.47|15
1612412710000|2021-02-04 04:25:10|439.54|435.54|439.73|435.73|439.74|435.74|439.54|435.54|20
1612412720000|2021-02-04 04:25:20|439.74|435.74|439.78|435.78|439.78|435.78|439.74|435.74|5
1612412730000|2021-02-04 04:25:30|439.79|435.79|439.81|435.81|439.82|435.82|439.79|435.79|12
1612412740000|2021-02-04 04:25:40|439.8|435.8|439.78|435.78|439.83|435.83|439.78|435.78|9
1612412750000|2021-02-04 04:25:50|439.76|435.76|439.81|435.81|439.81|435.81|439.76|435.76|10
1612412760000|2021-02-04 04:26:00|439.84|435.84|439.83|435.83|439.87|435.87|439.76|435.76|21
1612412770000|2021-02-04 04:26:10|439.82|435.82|439.71|435.71|439.84|435.84|439.7|435.7|12
1612412780000|2021-02-04 04:26:20|439.75|435.75|439.85|435.85|439.85|435.85|439.75|435.75|13
1612412790000|2021-02-04 04:26:30|439.84|435.84|439.83|435.83|439.84|435.84|439.78|435.78|11
1612412800000|2021-02-04 04:26:40|439.85|435.85|439.89|435.89|439.89|435.89|439.85|435.85|7
1612412810000|2021-02-04 04:26:50|439.88|435.88|439.94|435.94|439.94|435.94|439.88|435.88|3
1612412820000|2021-02-04 04:27:00|439.92|435.92|439.85|435.85|439.94|435.94|439.84|435.84|16
1612412830000|2021-02-04 04:27:10|439.84|435.84|439.85|435.85|439.86|435.86|439.84|435.84|4
1612412840000|2021-02-04 04:27:20|439.86|435.86|439.91|435.91|439.91|435.91|439.86|435.86|6
1612412850000|2021-02-04 04:27:30|439.89|435.89|439.89|435.89|439.9|435.9|439.88|435.88|7
1612412860000|2021-02-04 04:27:40|439.9|435.9|439.98|435.98|439.98|435.98|439.89|435.89|6
1612412870000|2021-02-04 04:27:50|440.01|436.01|440.1|436.1|440.11|436.11|440.01|436.01|16
1612412880000|2021-02-04 04:28:00|440.09|436.09|440.17|436.17|440.17|436.17|440.08|436.08|13
1612412890000|2021-02-04 04:28:10|440.18|436.18|440.29|436.29|440.31|436.31|440.16|436.16|18
1612412900000|2021-02-04 04:28:20|440.31|436.31|440.33|436.33|440.35|436.35|440.31|436.31|9
1612412910000|2021-02-04 04:28:30|440.32|436.32|440.58|436.58|440.58|436.58|440.32|436.32|4
1612412920000|2021-02-04 04:28:40|440.59|436.59|440.75|436.75|440.78|436.78|440.59|436.59|13
1612412930000|2021-02-04 04:28:50|440.76|436.76|440.79|436.79|440.82|436.82|440.76|436.76|11
1612412940000|2021-02-04 04:29:00|440.8|436.8|441.34|437.34|441.36|437.36|440.8|436.8|10
1612412950000|2021-02-04 04:29:10|441.31|437.31|441.23|437.23|441.31|437.31|441.21|437.21|19
1612412960000|2021-02-04 04:29:20|441.24|437.24|440.71|436.71|441.24|437.24|440.67|436.67|31
1612412970000|2021-02-04 04:29:30|440.72|436.72|440.8|436.8|440.8|436.8|440.72|436.72|16
1612412980000|2021-02-04 04:29:40|440.79|436.79|440.95|436.95|440.96|436.96|440.79|436.79|19
1612412990000|2021-02-04 04:29:50|441.05|437.05|440.69|436.69|441.06|437.06|440.69|436.69|18
1612413000000|2021-02-04 04:30:00|440.7|436.7|440.38|436.38|440.7|436.7|440.36|436.36|23
1612413010000|2021-02-04 04:30:10|440.37|436.37|440.2|436.2|440.37|436.37|440.2|436.2|15
1612413020000|2021-02-04 04:30:20|440.13|436.13|439.63|435.63|440.13|436.13|439.63|435.63|30
1612413030000|2021-02-04 04:30:30|439.64|435.64|439.66|435.66|439.68|435.68|439.63|435.63|14
1612413040000|2021-02-04 04:30:40|439.67|435.67|439.64|435.64|439.68|435.68|439.61|435.61|7
1612413050000|2021-02-04 04:30:50|439.61|435.61|439.84|435.84|439.86|435.86|439.61|435.61|27
1612413060000|2021-02-04 04:31:00|439.85|435.85|440.36|436.36|440.36|436.36|439.84|435.84|20
1612413070000|2021-02-04 04:31:10|440.43|436.43|440.66|436.66|440.66|436.66|440.42|436.42|20
1612413080000|2021-02-04 04:31:20|440.67|436.67|440.63|436.63|440.75|436.75|440.61|436.61|16
1612413090000|2021-02-04 04:31:30|440.64|436.64|440.66|436.66|440.66|436.66|440.64|436.64|4
1612413100000|2021-02-04 04:31:40|440.67|436.67|440.93|436.93|440.93|436.93|440.67|436.67|18
1612413110000|2021-02-04 04:31:50|440.9|436.9|440.94|436.94|440.94|436.94|440.84|436.84|20
1612413120000|2021-02-04 04:32:00|440.95|436.95|440.86|436.86|440.98|436.98|440.78|436.78|12
1612413130000|2021-02-04 04:32:10|440.87|436.87|440.91|436.91|440.96|436.96|440.85|436.85|22
1612413140000|2021-02-04 04:32:20|440.92|436.92|441.01|437.01|441.1|437.1|440.92|436.92|13
1612413150000|2021-02-04 04:32:30|440.99|436.99|440.08|436.08|441.02|437.02|439.09|435.09|23
1612413160000|2021-02-04 04:32:40|439.64|435.64|439.69|435.69|439.95|435.95|439.64|435.64|39
1612413170000|2021-02-04 04:32:50|439.68|435.68|439.75|435.75|439.8|435.8|439.46|435.46|33
1612413180000|2021-02-04 04:33:00|439.77|435.77|439.05|435.05|439.77|435.77|438.93|434.93|26
1612413190000|2021-02-04 04:33:10|438.89|434.89|438.99|434.99|439.01|435.01|438.78|434.78|20
1612413200000|2021-02-04 04:33:20|439|435|439.01|435.01|439.22|435.22|438.99|434.99|23
1612413210000|2021-02-04 04:33:30|439.03|435.03|439.1|435.1|439.19|435.19|439.03|435.03|10
1612413220000|2021-02-04 04:33:40|439.09|435.09|439.11|435.11|439.25|435.25|439.09|435.09|12
1612413230000|2021-02-04 04:33:50|439.13|435.13|439.05|435.05|439.15|435.15|439.04|435.04|11
1612413240000|2021-02-04 04:34:00|439.06|435.06|439.12|435.12|439.14|435.14|439.05|435.05|15
1612413250000|2021-02-04 04:34:10|439.11|435.11|439.18|435.18|439.18|435.18|439.11|435.11|8
1612413260000|2021-02-04 04:34:20|439.21|435.21|439.28|435.28|439.31|435.31|439.21|435.21|19
1612413270000|2021-02-04 04:34:30|439.29|435.29|439.2|435.2|439.3|435.3|439.14|435.14|22
1612413280000|2021-02-04 04:34:40|439.19|435.19|438.92|434.92|439.22|435.22|438.92|434.92|27
1612413290000|2021-02-04 04:34:50|438.9|434.9|438.92|434.92|438.94|434.94|438.8|434.8|18
1612413300000|2021-02-04 04:35:00|438.91|434.91|438.9|434.9|438.91|434.91|438.87|434.87|15
1612413310000|2021-02-04 04:35:10|438.93|434.93|439.36|435.36|439.36|435.36|438.93|434.93|26
1612413320000|2021-02-04 04:35:20|439.37|435.37|439.37|435.37|439.37|435.37|439.18|435.18|29
1612413330000|2021-02-04 04:35:30|439.36|435.36|439.39|435.39|439.39|435.39|439.28|435.28|15
1612413340000|2021-02-04 04:35:40|439.36|435.36|439.48|435.48|439.48|435.48|439.36|435.36|17
1612413350000|2021-02-04 04:35:50|439.49|435.49|439.47|435.47|439.49|435.49|439.46|435.46|23
1612413360000|2021-02-04 04:36:00|439.48|435.48|439.42|435.42|439.48|435.48|439.33|435.33|28
1612413370000|2021-02-04 04:36:10|439.43|435.43|439.61|435.61|439.61|435.61|439.43|435.43|10
1612413380000|2021-02-04 04:36:20|439.62|435.62|439.6|435.6|439.63|435.63|439.6|435.6|6
1612413390000|2021-02-04 04:36:30|439.61|435.61|439.64|435.64|439.65|435.65|439.6|435.6|17
1612413400000|2021-02-04 04:36:40|439.66|435.66|439.83|435.83|439.87|435.87|439.66|435.66|21
1612413410000|2021-02-04 04:36:50|439.8|435.8|439.8|435.8|439.85|435.85|439.76|435.76|19
1612413420000|2021-02-04 04:37:00|439.78|435.78|439.93|435.93|439.93|435.93|439.77|435.77|21
1612413430000|2021-02-04 04:37:10|439.92|435.92|439.94|435.94|439.95|435.95|439.9|435.9|14
1612413440000|2021-02-04 04:37:20|439.95|435.95|439.94|435.94|439.95|435.95|439.93|435.93|14
1612413450000|2021-02-04 04:37:30|439.95|435.95|439.94|435.94|439.95|435.95|439.94|435.94|2
1612413460000|2021-02-04 04:37:40|439.98|435.98|440|436|440|436|439.93|435.93|12
1612413470000|2021-02-04 04:37:50|440.03|436.03|440|436|440.03|436.03|439.99|435.99|10
1612413480000|2021-02-04 04:38:00|439.99|435.99|440.63|436.63|440.63|436.63|439.96|435.96|19
1612413490000|2021-02-04 04:38:10|440.62|436.62|440.65|436.65|440.67|436.67|440.62|436.62|11
1612413500000|2021-02-04 04:38:20|440.62|436.62|440.53|436.53|440.65|436.65|440.38|436.38|27
1612413510000|2021-02-04 04:38:30|440.54|436.54|440.34|436.34|440.54|436.54|440.32|436.32|19
1612413520000|2021-02-04 04:38:40|440.36|436.36|440.39|436.39|440.41|436.41|440.36|436.36|9
1612413530000|2021-02-04 04:38:50|440.38|436.38|440.42|436.42|440.42|436.42|440.38|436.38|8
1612413540000|2021-02-04 04:39:00|440.43|436.43|440.67|436.67|440.68|436.68|440.42|436.42|20
1612413550000|2021-02-04 04:39:10|440.69|436.69|440.67|436.67|440.9|436.9|440.61|436.61|23
1612413560000|2021-02-04 04:39:20|440.62|436.62|440.63|436.63|440.68|436.68|440.55|436.55|23
1612413570000|2021-02-04 04:39:30|440.62|436.62|440.52|436.52|440.62|436.62|440.49|436.49|12
1612413580000|2021-02-04 04:39:40|440.48|436.48|440.23|436.23|440.48|436.48|440.22|436.22|17
1612413590000|2021-02-04 04:39:50|440.22|436.22|440.21|436.21|440.23|436.23|440.19|436.19|9
1612413600000|2021-02-04 04:40:00|440.22|436.22|440.23|436.23|440.23|436.23|440.2|436.2|12
1612413610000|2021-02-04 04:40:10|440.24|436.24|440.23|436.23|440.24|436.24|440.19|436.19|13
1612413620000|2021-02-04 04:40:20|440.22|436.22|440.22|436.22|440.26|436.26|440.2|436.2|17
1612413630000|2021-02-04 04:40:30|440.23|436.23|440.13|436.13|440.23|436.23|440.13|436.13|14
1612413640000|2021-02-04 04:40:40|440.14|436.14|440.16|436.16|440.16|436.16|440.11|436.11|15
1612413650000|2021-02-04 04:40:50|440.17|436.17|440.01|436.01|440.17|436.17|439.86|435.86|20
1612413660000|2021-02-04 04:41:00|440.02|436.02|440.14|436.14|440.14|436.14|440.02|436.02|11
1612413670000|2021-02-04 04:41:10|440.13|436.13|440.28|436.28|440.28|436.28|440.13|436.13|25
1612413680000|2021-02-04 04:41:20|440.29|436.29|440.33|436.33|440.37|436.37|440.28|436.28|16
1612413690000|2021-02-04 04:41:30|440.34|436.34|440.33|436.33|440.36|436.36|440.33|436.33|11
1612413700000|2021-02-04 04:41:40|440.3|436.3|440.33|436.33|440.33|436.33|440.3|436.3|7
1612413710000|2021-02-04 04:41:50|440.34|436.34|440.45|436.45|440.54|436.54|440.34|436.34|18
1612413720000|2021-02-04 04:42:00|440.36|436.36|440.53|436.53|440.58|436.58|440.36|436.36|16
1612413730000|2021-02-04 04:42:10|440.54|436.54|440.65|436.65|440.72|436.72|440.54|436.54|17
1612413740000|2021-02-04 04:42:20|440.66|436.66|440.78|436.78|440.9|436.9|440.66|436.66|12
1612413750000|2021-02-04 04:42:30|440.74|436.74|440.82|436.82|440.85|436.85|440.74|436.74|21
1612413760000|2021-02-04 04:42:40|440.84|436.84|440.75|436.75|440.87|436.87|440.69|436.69|25
1612413770000|2021-02-04 04:42:50|440.76|436.76|440.51|436.51|440.76|436.76|440.44|436.44|24
1612413780000|2021-02-04 04:43:00|440.41|436.41|440.43|436.43|440.46|436.46|440.39|436.39|11
1612413790000|2021-02-04 04:43:10|440.45|436.45|440.51|436.51|440.53|436.53|440.41|436.41|16
1612413800000|2021-02-04 04:43:20|440.54|436.54|440.52|436.52|440.57|436.57|440.52|436.52|16
1612413810000|2021-02-04 04:43:30|440.5|436.5|440.36|436.36|440.5|436.5|440.31|436.31|15
1612413820000|2021-02-04 04:43:40|440.32|436.32|440.22|436.22|440.33|436.33|440.19|436.19|13
1612413830000|2021-02-04 04:43:50|440.21|436.21|440.18|436.18|440.22|436.22|440.18|436.18|4
1612413840000|2021-02-04 04:44:00|440.17|436.17|440.21|436.21|440.23|436.23|440.05|436.05|20
1612413850000|2021-02-04 04:44:10|440.19|436.19|440.13|436.13|440.19|436.19|440.11|436.11|16
1612413860000|2021-02-04 04:44:20|440.15|436.15|440.19|436.19|440.19|436.19|440.14|436.14|13
1612413870000|2021-02-04 04:44:30|440.17|436.17|440.44|436.44|440.45|436.45|440.17|436.17|9
1612413880000|2021-02-04 04:44:40|440.45|436.45|440.46|436.46|440.46|436.46|440.44|436.44|15
1612413890000|2021-02-04 04:44:50|440.44|436.44|440.47|436.47|440.47|436.47|440.41|436.41|11
1612413900000|2021-02-04 04:45:00|440.51|436.51|440.51|436.51|440.51|436.51|440.51|436.51|1
1612413910000|2021-02-04 04:45:10|440.52|436.52|440.66|436.66|440.69|436.69|440.51|436.51|17
1612413920000|2021-02-04 04:45:20|440.67|436.67|440.64|436.64|440.75|436.75|440.59|436.59|20
1612413930000|2021-02-04 04:45:30|440.62|436.62|440.64|436.64|440.66|436.66|440.55|436.55|16
1612413940000|2021-02-04 04:45:40|440.65|436.65|440.47|436.47|440.67|436.67|440.46|436.46|19
1612413950000|2021-02-04 04:45:50|440.46|436.46|440.37|436.37|440.46|436.46|440.36|436.36|16
1612413960000|2021-02-04 04:46:00|440.34|436.34|440.41|436.41|440.48|436.48|440.32|436.32|23
1612413970000|2021-02-04 04:46:10|440.4|436.4|440.53|436.53|440.56|436.56|440.4|436.4|21
1612413980000|2021-02-04 04:46:20|440.51|436.51|440.56|436.56|440.57|436.57|440.45|436.45|20
1612413990000|2021-02-04 04:46:30|440.54|436.54|440.33|436.33|440.54|436.54|440.31|436.31|16
1612414000000|2021-02-04 04:46:40|440.32|436.32|440.21|436.21|440.32|436.32|440.19|436.19|9
1612414010000|2021-02-04 04:46:50|440.22|436.22|440.16|436.16|440.22|436.22|440.16|436.16|4
1612414020000|2021-02-04 04:47:00|440.15|436.15|440.14|436.14|440.15|436.15|440.13|436.13|6
1612414030000|2021-02-04 04:47:10|440.15|436.15|440.14|436.14|440.15|436.15|440.13|436.13|4
1612414040000|2021-02-04 04:47:20|440.13|436.13|439.89|435.89|440.14|436.14|439.89|435.89|7
1612414050000|2021-02-04 04:47:30|440.02|436.02|440|436|440.04|436.04|439.93|435.93|15
1612414060000|2021-02-04 04:47:40|439.97|435.97|439.88|435.88|439.98|435.98|439.88|435.88|8
1612414070000|2021-02-04 04:47:50|439.81|435.81|439.88|435.88|439.88|435.88|439.8|435.8|7
1612414080000|2021-02-04 04:48:00|439.89|435.89|439.98|435.98|440|436|439.89|435.89|22
1612414090000|2021-02-04 04:48:10|439.97|435.97|439.96|435.96|439.98|435.98|439.95|435.95|14
1612414100000|2021-02-04 04:48:20|439.95|435.95|439.93|435.93|439.95|435.95|439.84|435.84|15
1612414110000|2021-02-04 04:48:30|439.94|435.94|439.95|435.95|439.95|435.95|439.94|435.94|10
1612414120000|2021-02-04 04:48:40|439.96|435.96|439.93|435.93|439.98|435.98|439.93|435.93|6
1612414130000|2021-02-04 04:48:50|439.96|435.96|439.98|435.98|439.99|435.99|439.96|435.96|4
1612414140000|2021-02-04 04:49:00|439.99|435.99|440.08|436.08|440.08|436.08|439.99|435.99|9
1612414150000|2021-02-04 04:49:10|440.06|436.06|440.07|436.07|440.08|436.08|440.06|436.06|14
1612414160000|2021-02-04 04:49:20|440.08|436.08|440.01|436.01|440.08|436.08|440.01|436.01|9
1612414170000|2021-02-04 04:49:30|440.05|436.05|440.08|436.08|440.21|436.21|440.05|436.05|21
1612414180000|2021-02-04 04:49:40|440.07|436.07|440|436|440.07|436.07|439.99|435.99|6
1612414190000|2021-02-04 04:49:50|440.02|436.02|440|436|440.05|436.05|440|436|10
1612414200000|2021-02-04 04:50:00|439.99|435.99|439.92|435.92|439.99|435.99|439.9|435.9|7
1612414210000|2021-02-04 04:50:10|439.9|435.9|440.04|436.04|440.04|436.04|439.9|435.9|13
1612414220000|2021-02-04 04:50:20|440.05|436.05|440.1|436.1|440.11|436.11|440.04|436.04|12
1612414230000|2021-02-04 04:50:30|440.13|436.13|440.12|436.12|440.13|436.13|440.1|436.1|19
1612414240000|2021-02-04 04:50:40|440.11|436.11|440.14|436.14|440.2|436.2|440.09|436.09|21
1612414250000|2021-02-04 04:50:50|440.17|436.17|440.22|436.22|440.22|436.22|440.13|436.13|15
1612414260000|2021-02-04 04:51:00|440.23|436.23|440.68|436.68|440.68|436.68|440.23|436.23|13
1612414270000|2021-02-04 04:51:10|440.69|436.69|440.68|436.68|440.69|436.69|440.68|436.68|2
1612414280000|2021-02-04 04:51:20|440.66|436.66|440.68|436.68|440.69|436.69|440.62|436.62|9
1612414290000|2021-02-04 04:51:30|440.69|436.69|440.68|436.68|440.75|436.75|440.67|436.67|13
1612414300000|2021-02-04 04:51:40|440.71|436.71|440.72|436.72|440.73|436.73|440.68|436.68|13
1612414310000|2021-02-04 04:51:50|440.7|436.7|440.72|436.72|440.72|436.72|440.7|436.7|7
1612414320000|2021-02-04 04:52:00|440.71|436.71|440.9|436.9|440.91|436.91|440.71|436.71|18
1612414330000|2021-02-04 04:52:10|440.82|436.82|440.74|436.74|440.83|436.83|440.74|436.74|16
1612414340000|2021-02-04 04:52:20|440.83|436.83|440.8|436.8|440.83|436.83|440.76|436.76|12
1612414350000|2021-02-04 04:52:30|440.82|436.82|440.89|436.89|441.14|437.14|440.75|436.75|9
1612414360000|2021-02-04 04:52:40|441.14|437.14|440.99|436.99|441.17|437.17|440.86|436.86|22
1612414370000|2021-02-04 04:52:50|440.98|436.98|440.99|436.99|441.02|437.02|440.88|436.88|19
1612414380000|2021-02-04 04:53:00|440.98|436.98|440.99|436.99|441.01|437.01|440.95|436.95|24
1612414390000|2021-02-04 04:53:10|440.98|436.98|441.1|437.1|441.11|437.11|440.98|436.98|23
1612414400000|2021-02-04 04:53:20|441.11|437.11|441.21|437.21|441.33|437.33|441.06|437.06|18
1612414410000|2021-02-04 04:53:30|441.18|437.18|441.19|437.19|441.19|437.19|441.15|437.15|15
1612414420000|2021-02-04 04:53:40|441.2|437.2|441.19|437.19|441.2|437.2|441.19|437.19|6
1612414430000|2021-02-04 04:53:50|441.2|437.2|441.22|437.22|441.23|437.23|441.2|437.2|4
1612414440000|2021-02-04 04:54:00|441.21|437.21|441.25|437.25|441.25|437.25|441.18|437.18|10
1612414450000|2021-02-04 04:54:10|441.24|437.24|441.29|437.29|441.29|437.29|441.24|437.24|5
1612414460000|2021-02-04 04:54:20|441.3|437.3|441.3|437.3|441.31|437.31|441.3|437.3|5
1612414470000|2021-02-04 04:54:30|441.31|437.31|441.36|437.36|441.36|437.36|441.3|437.3|9
1612414480000|2021-02-04 04:54:40|441.33|437.33|441.2|437.2|441.34|437.34|441.11|437.11|20
1612414490000|2021-02-04 04:54:50|441.22|437.22|441.3|437.3|441.31|437.31|441.18|437.18|15
1612414500000|2021-02-04 04:55:00|441.31|437.31|441.32|437.32|441.32|437.32|441.27|437.27|13
1612414510000|2021-02-04 04:55:10|441.33|437.33|441.32|437.32|441.36|437.36|441.3|437.3|9
1612414520000|2021-02-04 04:55:20|441.33|437.33|441.33|437.33|441.33|437.33|441.31|437.31|10
1612414530000|2021-02-04 04:55:30|441.32|437.32|441.28|437.28|441.32|437.32|441.19|437.19|14
1612414540000|2021-02-04 04:55:40|441.26|437.26|441.28|437.28|441.28|437.28|441.26|437.26|10
1612414550000|2021-02-04 04:55:50|441.27|437.27|441.31|437.31|441.31|437.31|441.27|437.27|7
1612414560000|2021-02-04 04:56:00|441.32|437.32|441.33|437.33|441.33|437.33|441.31|437.31|6
1612414570000|2021-02-04 04:56:10|441.32|437.32|441.09|437.09|441.32|437.32|441.09|437.09|30
1612414580000|2021-02-04 04:56:20|441.1|437.1|441.05|437.05|441.1|437.1|441.05|437.05|5
1612414590000|2021-02-04 04:56:30|441.04|437.04|441.01|437.01|441.06|437.06|441.01|437.01|8
1612414600000|2021-02-04 04:56:40|440.98|436.98|440.87|436.87|440.98|436.98|440.86|436.86|16
1612414610000|2021-02-04 04:56:50|440.86|436.86|440.93|436.93|440.93|436.93|440.86|436.86|16
1612414620000|2021-02-04 04:57:00|440.94|436.94|440.92|436.92|441.04|437.04|440.92|436.92|20
1612414630000|2021-02-04 04:57:10|440.91|436.91|440.85|436.85|440.96|436.96|440.81|436.81|17
1612414640000|2021-02-04 04:57:20|440.77|436.77|440.76|436.76|440.77|436.77|440.72|436.72|6
1612414650000|2021-02-04 04:57:30|440.78|436.78|440.89|436.89|440.9|436.9|440.78|436.78|16
1612414660000|2021-02-04 04:57:40|440.88|436.88|440.8|436.8|440.88|436.88|440.71|436.71|20
1612414670000|2021-02-04 04:57:50|440.83|436.83|441.1|437.1|441.1|437.1|440.82|436.82|23
1612414680000|2021-02-04 04:58:00|441.11|437.11|441.09|437.09|441.11|437.11|441.06|437.06|10
1612414690000|2021-02-04 04:58:10|441.1|437.1|441.09|437.09|441.1|437.1|441.07|437.07|7
1612414700000|2021-02-04 04:58:20|441.07|437.07|441.04|437.04|441.08|437.08|441.04|437.04|6
1612414710000|2021-02-04 04:58:30|441.03|437.03|440.92|436.92|441.04|437.04|440.9|436.9|14
1612414720000|2021-02-04 04:58:40|440.93|436.93|441.2|437.2|441.23|437.23|440.92|436.92|19
1612414730000|2021-02-04 04:58:50|441.18|437.18|441.08|437.08|441.19|437.19|441.03|437.03|23
1612414740000|2021-02-04 04:59:00|441.1|437.1|441.05|437.05|441.1|437.1|441.03|437.03|9
1612414750000|2021-02-04 04:59:10|441.03|437.03|440.92|436.92|441.03|437.03|440.92|436.92|12
1612414760000|2021-02-04 04:59:20|440.88|436.88|440.9|436.9|440.92|436.92|440.88|436.88|7
1612414770000|2021-02-04 04:59:30|440.89|436.89|440.78|436.78|440.92|436.92|440.77|436.77|12
1612414780000|2021-02-04 04:59:40|440.79|436.79|440.75|436.75|440.8|436.8|440.73|436.73|18
1612414790000|2021-02-04 04:59:50|440.76|436.76|440.75|436.75|440.76|436.76|440.7|436.7|13
1612414800000|2021-02-04 05:00:00|440.72|436.72|440.97|436.97|440.97|436.97|440.72|436.72|20
1612414810000|2021-02-04 05:00:10|440.98|436.98|441.11|437.11|441.11|437.11|440.98|436.98|16
1612414820000|2021-02-04 05:00:20|441.04|437.04|441.04|437.04|441.08|437.08|440.98|436.98|16
1612414830000|2021-02-04 05:00:30|441.05|437.05|441.01|437.01|441.08|437.08|441.01|437.01|10
1612414840000|2021-02-04 05:00:40|440.98|436.98|441.07|437.07|441.07|437.07|440.94|436.94|13
1612414850000|2021-02-04 05:00:50|441.06|437.06|441.32|437.32|441.32|437.32|441.06|437.06|10
1612414860000|2021-02-04 05:01:00|441.24|437.24|441.18|437.18|441.26|437.26|441.17|437.17|13
1612414870000|2021-02-04 05:01:10|441.2|437.2|441.19|437.19|441.2|437.2|441.19|437.19|4
1612414880000|2021-02-04 05:01:20|441.18|437.18|441.29|437.29|441.3|437.3|440.95|436.95|18
1612414890000|2021-02-04 05:01:30|441.31|437.31|441.16|437.16|441.31|437.31|441.13|437.13|15
1612414900000|2021-02-04 05:01:40|441.14|437.14|441.19|437.19|441.2|437.2|441.14|437.14|15
1612414910000|2021-02-04 05:01:50|441.18|437.18|441.17|437.17|441.19|437.19|441.15|437.15|17
1612414920000|2021-02-04 05:02:00|441.18|437.18|441.17|437.17|441.18|437.18|441.16|437.16|11
1612414930000|2021-02-04 05:02:10|441.16|437.16|441.17|437.17|441.17|437.17|441.15|437.15|7
1612414940000|2021-02-04 05:02:20|441.21|437.21|441.25|437.25|441.25|437.25|441.21|437.21|8
1612414950000|2021-02-04 05:02:30|441.24|437.24|441.16|437.16|441.24|437.24|441.12|437.12|18
1612414960000|2021-02-04 05:02:40|441.14|437.14|441.17|437.17|441.17|437.17|441.13|437.13|7
1612414970000|2021-02-04 05:02:50|441.19|437.19|441.17|437.17|441.21|437.21|441.12|437.12|16
1612414980000|2021-02-04 05:03:00|441.18|437.18|441.35|437.35|441.36|437.36|441.17|437.17|11
1612414990000|2021-02-04 05:03:10|441.36|437.36|441.37|437.37|441.37|437.37|441.35|437.35|7
1612415000000|2021-02-04 05:03:20|441.36|437.36|441.41|437.41|441.41|437.41|441.36|437.36|11
1612415010000|2021-02-04 05:03:30|441.39|437.39|441.36|437.36|441.41|437.41|441.28|437.28|12
1612415020000|2021-02-04 05:03:40|441.35|437.35|441.29|437.29|441.36|437.36|441.29|437.29|9
1612415030000|2021-02-04 05:03:50|441.22|437.22|441.25|437.25|441.3|437.3|441.22|437.22|19
1612415040000|2021-02-04 05:04:00|441.23|437.23|441.31|437.31|441.31|437.31|441.23|437.23|18
1612415050000|2021-02-04 05:04:10|441.27|437.27|441.36|437.36|441.37|437.37|441.27|437.27|17
1612415060000|2021-02-04 05:04:20|441.35|437.35|441.35|437.35|441.36|437.36|441.34|437.34|13
1612415070000|2021-02-04 05:04:30|441.34|437.34|441.22|437.22|441.34|437.34|441.21|437.21|15
1612415080000|2021-02-04 05:04:40|441.23|437.23|441.22|437.22|441.23|437.23|441.21|437.21|6
1612415090000|2021-02-04 05:04:50|441.21|437.21|441.24|437.24|441.24|437.24|441.2|437.2|9
1612415100000|2021-02-04 05:05:00|441.25|437.25|441.41|437.41|441.41|437.41|441.25|437.25|17
1612415110000|2021-02-04 05:05:10|441.4|437.4|441.39|437.39|441.4|437.4|441.38|437.38|3
1612415120000|2021-02-04 05:05:20|441.37|437.37|441.35|437.35|441.41|437.41|441.35|437.35|10
1612415130000|2021-02-04 05:05:30|441.36|437.36|441.36|437.36|441.4|437.4|441.3|437.3|14
1612415140000|2021-02-04 05:05:40|441.32|437.32|441.41|437.41|441.41|437.41|441.32|437.32|11
1612415150000|2021-02-04 05:05:50|441.4|437.4|441.42|437.42|441.42|437.42|441.39|437.39|7
1612415160000|2021-02-04 05:06:00|441.43|437.43|441.55|437.55|441.64|437.64|441.43|437.43|20
1612415170000|2021-02-04 05:06:10|441.63|437.63|441.62|437.62|441.7|437.7|441.62|437.62|20
1612415180000|2021-02-04 05:06:20|441.66|437.66|441.5|437.5|441.66|437.66|441.43|437.43|21
1612415190000|2021-02-04 05:06:30|441.49|437.49|441.59|437.59|441.59|437.59|441.49|437.49|8
1612415200000|2021-02-04 05:06:40|441.6|437.6|441.68|437.68|441.68|437.68|441.59|437.59|11
1612415210000|2021-02-04 05:06:50|441.69|437.69|441.69|437.69|441.69|437.69|441.67|437.67|3
1612415220000|2021-02-04 05:07:00|441.7|437.7|441.76|437.76|441.77|437.77|441.7|437.7|9
1612415230000|2021-02-04 05:07:10|441.79|437.79|442.05|438.05|442.08|438.08|441.74|437.74|17
1612415240000|2021-02-04 05:07:20|442.06|438.06|442.03|438.03|442.13|438.13|441.96|437.96|13
1612415250000|2021-02-04 05:07:30|442.02|438.02|442.08|438.08|442.12|438.12|442|438|16
1612415260000|2021-02-04 05:07:40|442.07|438.07|442.02|438.02|442.07|438.07|441.94|437.94|17
1612415270000|2021-02-04 05:07:50|442|438|441.86|437.86|442|438|441.83|437.83|21
1612415280000|2021-02-04 05:08:00|441.85|437.85|441.88|437.88|441.88|437.88|441.74|437.74|12
1612415290000|2021-02-04 05:08:10|441.89|437.89|441.91|437.91|441.92|437.92|441.86|437.86|9
1612415300000|2021-02-04 05:08:20|441.92|437.92|441.79|437.79|441.94|437.94|441.79|437.79|22
1612415310000|2021-02-04 05:08:30|441.8|437.8|441.78|437.78|441.8|437.8|441.68|437.68|14
1612415320000|2021-02-04 05:08:40|441.77|437.77|441.47|437.47|441.77|437.77|441.47|437.47|16
1612415330000|2021-02-04 05:08:50|441.48|437.48|441.49|437.49|441.52|437.52|441.47|437.47|15
1612415340000|2021-02-04 05:09:00|441.42|437.42|441.46|437.46|441.46|437.46|441.35|437.35|15
1612415350000|2021-02-04 05:09:10|441.47|437.47|441.57|437.57|441.57|437.57|441.47|437.47|19
1612415360000|2021-02-04 05:09:20|441.56|437.56|441.52|437.52|441.65|437.65|441.51|437.51|18
1612415370000|2021-02-04 05:09:30|441.51|437.51|441.43|437.43|441.52|437.52|441.43|437.43|14
1612415380000|2021-02-04 05:09:40|441.39|437.39|441.42|437.42|441.43|437.43|441.34|437.34|19
1612415390000|2021-02-04 05:09:50|441.41|437.41|441.38|437.38|441.42|437.42|441.38|437.38|5
1612415400000|2021-02-04 05:10:00|441.37|437.37|441.1|437.1|441.37|437.37|441.1|437.1|15
1612415410000|2021-02-04 05:10:10|441.11|437.11|440.79|436.79|441.13|437.13|440.79|436.79|20
1612415420000|2021-02-04 05:10:20|440.8|436.8|440.32|436.32|440.8|436.8|440.32|436.32|19
1612415430000|2021-02-04 05:10:30|440.33|436.33|440.28|436.28|440.38|436.38|440.26|436.26|20
1612415440000|2021-02-04 05:10:40|440.27|436.27|440.35|436.35|440.39|436.39|440.27|436.27|19
1612415450000|2021-02-04 05:10:50|440.34|436.34|440.18|436.18|440.35|436.35|440.18|436.18|14
1612415460000|2021-02-04 05:11:00|440.16|436.16|440.3|436.3|440.31|436.31|440.15|436.15|25
1612415470000|2021-02-04 05:11:10|440.29|436.29|440.27|436.27|440.31|436.31|440.25|436.25|18
1612415480000|2021-02-04 05:11:20|440.17|436.17|440.11|436.11|440.25|436.25|440.11|436.11|17
1612415490000|2021-02-04 05:11:30|440.17|436.17|440.2|436.2|440.21|436.21|440.17|436.17|13
1612415500000|2021-02-04 05:11:40|440.21|436.21|440.17|436.17|440.23|436.23|440.17|436.17|14
1612415510000|2021-02-04 05:11:50|440.18|436.18|440.18|436.18|440.19|436.19|440.18|436.18|7
1612415520000|2021-02-04 05:12:00|440.19|436.19|440.23|436.23|440.25|436.25|440.15|436.15|22
1612415530000|2021-02-04 05:12:10|440.24|436.24|440.37|436.37|440.37|436.37|440.24|436.24|9
1612415540000|2021-02-04 05:12:20|440.38|436.38|440.34|436.34|440.4|436.4|440.27|436.27|12
1612415550000|2021-02-04 05:12:30|440.33|436.33|440.31|436.31|440.39|436.39|440.16|436.16|25
1612415560000|2021-02-04 05:12:40|440.29|436.29|440.35|436.35|440.42|436.42|440.29|436.29|12
1612415570000|2021-02-04 05:12:50|440.37|436.37|440.37|436.37|440.38|436.38|440.35|436.35|7
1612415580000|2021-02-04 05:13:00|440.36|436.36|440.42|436.42|440.42|436.42|440.36|436.36|10
1612415590000|2021-02-04 05:13:10|440.41|436.41|440.39|436.39|440.41|436.41|440.36|436.36|8
1612415600000|2021-02-04 05:13:20|440.4|436.4|440.46|436.46|440.46|436.46|440.4|436.4|6
1612415610000|2021-02-04 05:13:30|440.44|436.44|440.5|436.5|440.53|436.53|440.42|436.42|8
1612415620000|2021-02-04 05:13:40|440.48|436.48|440.59|436.59|440.64|436.64|440.48|436.48|19
1612415630000|2021-02-04 05:13:50|440.63|436.63|440.59|436.59|440.63|436.63|440.55|436.55|10
1612415640000|2021-02-04 05:14:00|440.63|436.63|440.97|436.97|440.97|436.97|440.63|436.63|22
1612415650000|2021-02-04 05:14:10|440.92|436.92|441.18|437.18|441.24|437.24|440.92|436.92|26
1612415660000|2021-02-04 05:14:20|441.19|437.19|441.15|437.15|441.2|437.2|441.15|437.15|8
1612415670000|2021-02-04 05:14:30|441.16|437.16|441.16|437.16|441.17|437.17|441.15|437.15|6
1612415680000|2021-02-04 05:14:40|441.15|437.15|441.2|437.2|441.23|437.23|441.15|437.15|10
1612415690000|2021-02-04 05:14:50|441.18|437.18|441.22|437.22|441.22|437.22|441.17|437.17|4
1612415700000|2021-02-04 05:15:00|441.24|437.24|441.07|437.07|441.24|437.24|441.04|437.04|16
1612415710000|2021-02-04 05:15:10|441.06|437.06|441.09|437.09|441.11|437.11|441.02|437.02|15
1612415720000|2021-02-04 05:15:20|441.1|437.1|441.17|437.17|441.17|437.17|441.09|437.09|10
1612415730000|2021-02-04 05:15:30|441.27|437.27|441.64|437.64|441.64|437.64|441.22|437.22|18
1612415740000|2021-02-04 05:15:40|441.67|437.67|441.78|437.78|441.78|437.78|441.66|437.66|7
1612415750000|2021-02-04 05:15:50|441.85|437.85|442.16|438.16|442.17|438.17|441.85|437.85|13
1612415760000|2021-02-04 05:16:00|442.17|438.17|442.05|438.05|442.22|438.22|442|438|23
1612415770000|2021-02-04 05:16:10|442.06|438.06|442.18|438.18|442.35|438.35|442.06|438.06|14
1612415780000|2021-02-04 05:16:20|442.16|438.16|442.19|438.19|442.19|438.19|442.14|438.14|8
1612415790000|2021-02-04 05:16:30|442.15|438.15|442.16|438.16|442.18|438.18|442.14|438.14|8
1612415800000|2021-02-04 05:16:40|442.14|438.14|442.1|438.1|442.18|438.18|442.04|438.04|21
1612415810000|2021-02-04 05:16:50|442.11|438.11|442.13|438.13|442.31|438.31|442.11|438.11|20
1612415820000|2021-02-04 05:17:00|442.31|438.31|442.43|438.43|442.43|438.43|442.13|438.13|15
1612415830000|2021-02-04 05:17:10|442.47|438.47|442.44|438.44|442.47|438.47|442.42|438.42|15
1612415840000|2021-02-04 05:17:20|442.43|438.43|442.42|438.42|442.48|438.48|442.34|438.34|12
1612415850000|2021-02-04 05:17:30|442.39|438.39|442.38|438.38|442.41|438.41|442.38|438.38|5
1612415860000|2021-02-04 05:17:40|442.39|438.39|442.34|438.34|442.39|438.39|442.32|438.32|8
1612415870000|2021-02-04 05:17:50|442.35|438.35|442.48|438.48|442.48|438.48|442.35|438.35|7
1612415880000|2021-02-04 05:18:00|442.47|438.47|442.47|438.47|442.47|438.47|442.42|438.42|8
1612415900000|2021-02-04 05:18:20|442.48|438.48|442.47|438.47|442.48|438.48|442.38|438.38|3
1612415910000|2021-02-04 05:18:30|442.48|438.48|442.44|438.44|442.48|438.48|442.41|438.41|11
1612415920000|2021-02-04 05:18:40|442.5|438.5|442.45|438.45|442.5|438.5|442.45|438.45|2
1612415930000|2021-02-04 05:18:50|442.5|438.5|442.47|438.47|442.54|438.54|442.45|438.45|9
1612415940000|2021-02-04 05:19:00|442.48|438.48|442.55|438.55|442.55|438.55|442.48|438.48|10
1612415950000|2021-02-04 05:19:10|442.51|438.51|442.54|438.54|442.54|438.54|442.46|438.46|7
1612415960000|2021-02-04 05:19:20|442.5|438.5|442.54|438.54|442.56|438.56|442.48|438.48|12
1612415970000|2021-02-04 05:19:30|442.5|438.5|442.38|438.38|442.54|438.54|442.28|438.28|16
1612415980000|2021-02-04 05:19:40|442.35|438.35|442.38|438.38|442.39|438.39|442.34|438.34|16
1612415990000|2021-02-04 05:19:50|442.37|438.37|442.37|438.37|442.46|438.46|442.34|438.34|20
1612416000000|2021-02-04 05:20:00|442.35|438.35|442.2|438.2|442.37|438.37|442.19|438.19|26
1612416010000|2021-02-04 05:20:10|442.24|438.24|442.3|438.3|442.3|438.3|442.19|438.19|19
1612416020000|2021-02-04 05:20:20|442.31|438.31|442.47|438.47|442.47|438.47|442.28|438.28|24
1612416030000|2021-02-04 05:20:30|442.48|438.48|442.48|438.48|442.52|438.52|442.39|438.39|20
1612416040000|2021-02-04 05:20:40|442.49|438.49|442.54|438.54|442.63|438.63|442.44|438.44|19
1612416050000|2021-02-04 05:20:50|442.53|438.53|442.56|438.56|442.63|438.63|442.53|438.53|16
1612416060000|2021-02-04 05:21:00|442.53|438.53|442.63|438.63|442.63|438.63|442.5|438.5|13
1612416070000|2021-02-04 05:21:10|442.65|438.65|442.59|438.59|442.67|438.67|442.57|438.57|16
1612416080000|2021-02-04 05:21:20|442.56|438.56|442.58|438.58|442.58|438.58|442.53|438.53|12
1612416090000|2021-02-04 05:21:30|442.59|438.59|442.59|438.59|442.65|438.65|442.58|438.58|8
1612416100000|2021-02-04 05:21:40|442.58|438.58|442.53|438.53|442.58|438.58|442.46|438.46|15
1612416110000|2021-02-04 05:21:50|442.51|438.51|442.53|438.53|442.54|438.54|442.51|438.51|8
1612416120000|2021-02-04 05:22:00|442.56|438.56|442.55|438.55|442.56|438.56|442.5|438.5|17
1612416130000|2021-02-04 05:22:10|442.54|438.54|442.51|438.51|442.56|438.56|442.51|438.51|13
1612416140000|2021-02-04 05:22:20|442.52|438.52|442.53|438.53|442.55|438.55|442.51|438.51|12
1612416150000|2021-02-04 05:22:30|442.51|438.51|442.43|438.43|442.51|438.51|442.38|438.38|15
1612416160000|2021-02-04 05:22:40|442.46|438.46|442.63|438.63|442.63|438.63|442.46|438.46|15
1612416170000|2021-02-04 05:22:50|442.65|438.65|442.56|438.56|442.65|438.65|442.56|438.56|13
1612416180000|2021-02-04 05:23:00|442.55|438.55|442.64|438.64|442.65|438.65|442.54|438.54|14
1612416200000|2021-02-04 05:23:20|442.65|438.65|442.65|438.65|442.65|438.65|442.59|438.59|13
1612416210000|2021-02-04 05:23:30|442.64|438.64|442.57|438.57|442.64|438.64|442.56|438.56|18
1612416220000|2021-02-04 05:23:40|442.59|438.59|442.61|438.61|442.62|438.62|442.59|438.59|9
1612416230000|2021-02-04 05:23:50|442.62|438.62|442.54|438.54|442.64|438.64|442.54|438.54|10
1612416240000|2021-02-04 05:24:00|442.5|438.5|442.63|438.63|442.64|438.64|442.49|438.49|21
1612416250000|2021-02-04 05:24:10|442.64|438.64|442.63|438.63|442.65|438.65|442.58|438.58|12
1612416260000|2021-02-04 05:24:20|442.6|438.6|442.82|438.82|443.08|439.08|442.6|438.6|20
1612416270000|2021-02-04 05:24:30|442.83|438.83|442.78|438.78|442.86|438.86|442.78|438.78|11
1612416280000|2021-02-04 05:24:40|442.79|438.79|442.87|438.87|442.88|438.88|442.79|438.79|16
1612416290000|2021-02-04 05:24:50|442.88|438.88|442.83|438.83|442.95|438.95|442.83|438.83|13
1612416300000|2021-02-04 05:25:00|442.82|438.82|442.84|438.84|442.84|438.84|442.8|438.8|12
1612416310000|2021-02-04 05:25:10|442.82|438.82|442.93|438.93|442.93|438.93|442.81|438.81|9
1612416320000|2021-02-04 05:25:20|442.94|438.94|443.06|439.06|443.06|439.06|442.94|438.94|16
1612416330000|2021-02-04 05:25:30|443.05|439.05|443.05|439.05|443.06|439.06|442.91|438.91|23
1612416340000|2021-02-04 05:25:40|443.06|439.06|443.01|439.01|443.06|439.06|442.94|438.94|13
1612416350000|2021-02-04 05:25:50|443.02|439.02|442.97|438.97|443.11|439.11|442.93|438.93|13
1612416360000|2021-02-04 05:26:00|443.03|439.03|442.91|438.91|443.04|439.04|442.91|438.91|19
1612416370000|2021-02-04 05:26:10|442.92|438.92|443.02|439.02|443.03|439.03|442.92|438.92|10
1612416380000|2021-02-04 05:26:20|442.96|438.96|442.94|438.94|443.03|439.03|442.94|438.94|10
1612416390000|2021-02-04 05:26:30|442.98|438.98|443.04|439.04|443.06|439.06|442.91|438.91|16
1612416400000|2021-02-04 05:26:40|443.01|439.01|442.93|438.93|443.01|439.01|442.91|438.91|8
1612416410000|2021-02-04 05:26:50|442.97|438.97|443|439|443.02|439.02|442.93|438.93|11
1612416420000|2021-02-04 05:27:00|442.97|438.97|442.89|438.89|442.98|438.98|442.84|438.84|22
1612416430000|2021-02-04 05:27:10|442.88|438.88|442.84|438.84|442.9|438.9|442.83|438.83|12
1612416440000|2021-02-04 05:27:20|442.87|438.87|442.9|438.9|443|439|442.84|438.84|14
1612416450000|2021-02-04 05:27:30|442.88|438.88|442.86|438.86|442.88|438.88|442.85|438.85|3
1612416460000|2021-02-04 05:27:40|442.89|438.89|442.93|438.93|442.93|438.93|442.89|438.89|2
1612416470000|2021-02-04 05:27:50|442.9|438.9|442.92|438.92|442.94|438.94|442.87|438.87|11
1612416480000|2021-02-04 05:28:00|442.91|438.91|442.87|438.87|443.08|439.08|442.87|438.87|23
1612416490000|2021-02-04 05:28:10|442.88|438.88|442.95|438.95|442.96|438.96|442.88|438.88|14
1612416500000|2021-02-04 05:28:20|442.91|438.91|442.94|438.94|442.95|438.95|442.9|438.9|12
1612416510000|2021-02-04 05:28:30|442.89|438.89|442.87|438.87|442.93|438.93|442.83|438.83|21
1612416520000|2021-02-04 05:28:40|442.88|438.88|442.98|438.98|443.01|439.01|442.87|438.87|23
1612416530000|2021-02-04 05:28:50|442.92|438.92|442.85|438.85|442.92|438.92|442.85|438.85|3
1612416540000|2021-02-04 05:29:00|442.86|438.86|442.93|438.93|443.12|439.12|442.86|438.86|15
1612416550000|2021-02-04 05:29:10|442.94|438.94|443.19|439.19|443.19|439.19|442.86|438.86|17
1612416560000|2021-02-04 05:29:20|443.17|439.17|442.95|438.95|443.17|439.17|442.85|438.85|13
1612416570000|2021-02-04 05:29:30|442.94|438.94|442.95|438.95|442.97|438.97|442.93|438.93|20
1612416580000|2021-02-04 05:29:40|442.96|438.96|442.98|438.98|442.98|438.98|442.88|438.88|13
1612416590000|2021-02-04 05:29:50|442.99|438.99|443.02|439.02|443.05|439.05|442.97|438.97|19
1612416600000|2021-02-04 05:30:00|443.01|439.01|443.02|439.02|443.06|439.06|442.97|438.97|17
1612416610000|2021-02-04 05:30:10|443.03|439.03|443.03|439.03|443.04|439.04|442.93|438.93|21
1612416620000|2021-02-04 05:30:20|443.02|439.02|443|439|443.03|439.03|442.99|438.99|17
1612416630000|2021-02-04 05:30:30|443.01|439.01|442.83|438.83|443.01|439.01|442.83|438.83|19
1612416640000|2021-02-04 05:30:40|442.8|438.8|442.61|438.61|442.8|438.8|442.61|438.61|17
1612416650000|2021-02-04 05:30:50|442.63|438.63|442.75|438.75|442.76|438.76|442.63|438.63|11
1612416660000|2021-02-04 05:31:00|442.76|438.76|442.74|438.74|442.88|438.88|442.7|438.7|14
1612416670000|2021-02-04 05:31:10|442.71|438.71|442.75|438.75|442.75|438.75|442.67|438.67|8
1612416680000|2021-02-04 05:31:20|442.74|438.74|442.68|438.68|442.77|438.77|442.67|438.67|15
1612416690000|2021-02-04 05:31:30|442.74|438.74|442.75|438.75|442.78|438.78|442.7|438.7|15
1612416700000|2021-02-04 05:31:40|442.73|438.73|442.73|438.73|442.75|438.75|442.71|438.71|6
1612416710000|2021-02-04 05:31:50|442.71|438.71|442.82|438.82|442.82|438.82|442.71|438.71|10
1612416720000|2021-02-04 05:32:00|442.79|438.79|442.81|438.81|442.83|438.83|442.75|438.75|11
1612416730000|2021-02-04 05:32:10|442.87|438.87|442.73|438.73|442.87|438.87|442.73|438.73|21
1612416740000|2021-02-04 05:32:20|442.74|438.74|442.61|438.61|442.75|438.75|442.56|438.56|23
1612416750000|2021-02-04 05:32:30|442.6|438.6|442.59|438.59|442.61|438.61|442.49|438.49|22
1612416760000|2021-02-04 05:32:40|442.6|438.6|442.54|438.54|442.6|438.6|442.54|438.54|7
1612416770000|2021-02-04 05:32:50|442.52|438.52|442.35|438.35|442.52|438.52|442.33|438.33|12
1612416780000|2021-02-04 05:33:00|442.34|438.34|442.46|438.46|442.46|438.46|442.33|438.33|14
1612416790000|2021-02-04 05:33:10|442.47|438.47|442.54|438.54|442.55|438.55|442.47|438.47|14
1612416800000|2021-02-04 05:33:20|442.56|438.56|442.47|438.47|442.56|438.56|442.46|438.46|12
1612416810000|2021-02-04 05:33:30|442.46|438.46|442.43|438.43|442.46|438.46|442.37|438.37|21
1612416820000|2021-02-04 05:33:40|442.44|438.44|442.36|438.36|442.44|438.44|442.36|438.36|16
1612416830000|2021-02-04 05:33:50|442.35|438.35|442.16|438.16|442.36|438.36|442.16|438.16|21
1612416840000|2021-02-04 05:34:00|442.17|438.17|442.25|438.25|442.27|438.27|442.17|438.17|12
1612416850000|2021-02-04 05:34:10|442.23|438.23|442.1|438.1|442.23|438.23|442.09|438.09|19
1612416860000|2021-02-04 05:34:20|442.09|438.09|442.09|438.09|442.1|438.1|442.07|438.07|15
1612416870000|2021-02-04 05:34:30|442.07|438.07|442.09|438.09|442.09|438.09|442.05|438.05|9
1612416880000|2021-02-04 05:34:40|442.08|438.08|442.01|438.01|442.1|438.1|442|438|18
1612416890000|2021-02-04 05:34:50|441.98|437.98|441.97|437.97|442|438|441.95|437.95|9
1612416900000|2021-02-04 05:35:00|441.96|437.96|442.01|438.01|442.02|438.02|441.94|437.94|14
1612416910000|2021-02-04 05:35:10|442.02|438.02|442.09|438.09|442.09|438.09|442.02|438.02|16
1612416920000|2021-02-04 05:35:20|442.07|438.07|442.06|438.06|442.07|438.07|442.05|438.05|4
1612416930000|2021-02-04 05:35:30|442.1|438.1|442.19|438.19|442.25|438.25|442.1|438.1|18
1612416940000|2021-02-04 05:35:40|442.18|438.18|442.2|438.2|442.23|438.23|442.12|438.12|23
1612416950000|2021-02-04 05:35:50|442.13|438.13|442.2|438.2|442.21|438.21|442.13|438.13|15
1612416960000|2021-02-04 05:36:00|442.21|438.21|442.25|438.25|442.26|438.26|442.19|438.19|19
1612416970000|2021-02-04 05:36:10|442.23|438.23|441.96|437.96|442.23|438.23|441.91|437.91|23
1612416980000|2021-02-04 05:36:20|441.97|437.97|441.98|437.98|442.02|438.02|441.93|437.93|20
1612416990000|2021-02-04 05:36:30|441.97|437.97|441.86|437.86|441.98|437.98|441.86|437.86|12
1612417000000|2021-02-04 05:36:40|441.85|437.85|441.83|437.83|441.9|437.9|441.81|437.81|22
1612417010000|2021-02-04 05:36:50|441.86|437.86|441.75|437.75|441.87|437.87|441.6|437.6|15
1612417020000|2021-02-04 05:37:00|441.77|437.77|441.91|437.91|441.92|437.92|441.77|437.77|27
1612417030000|2021-02-04 05:37:10|441.9|437.9|441.9|437.9|441.91|437.91|441.87|437.87|20
1612417040000|2021-02-04 05:37:20|441.91|437.91|441.92|437.92|441.92|437.92|441.91|437.91|14
1612417050000|2021-02-04 05:37:30|441.93|437.93|442.11|438.11|442.11|438.11|441.93|437.93|20
1612417060000|2021-02-04 05:37:40|442.17|438.17|442.1|438.1|442.18|438.18|442.1|438.1|4
1612417070000|2021-02-04 05:37:50|442.12|438.12|441.99|437.99|442.18|438.18|441.97|437.97|27
1612417080000|2021-02-04 05:38:00|442.01|438.01|442.07|438.07|442.14|438.14|441.96|437.96|23
1612417090000|2021-02-04 05:38:10|442.06|438.06|442.12|438.12|442.14|438.14|442.06|438.06|14
1612417100000|2021-02-04 05:38:20|442.1|438.1|442|438|442.14|438.14|442|438|25
1612417110000|2021-02-04 05:38:30|442.01|438.01|441.93|437.93|442.02|438.02|441.9|437.9|14
1612417120000|2021-02-04 05:38:40|441.94|437.94|441.96|437.96|441.96|437.96|441.94|437.94|6
1612417130000|2021-02-04 05:38:50|441.97|437.97|441.88|437.88|441.97|437.97|441.88|437.88|26
1612417140000|2021-02-04 05:39:00|441.89|437.89|441.92|437.92|441.92|437.92|441.88|437.88|18
1612417150000|2021-02-04 05:39:10|441.9|437.9|441.49|437.49|441.9|437.9|441.47|437.47|24
1612417160000|2021-02-04 05:39:20|441.48|437.48|441.41|437.41|441.55|437.55|441.41|437.41|21
1612417170000|2021-02-04 05:39:30|441.4|437.4|441.32|437.32|441.41|437.41|441.32|437.32|16
1612417180000|2021-02-04 05:39:40|441.4|437.4|441.4|437.4|441.43|437.43|441.32|437.32|26
1612417190000|2021-02-04 05:39:50|441.44|437.44|441.64|437.64|441.75|437.75|441.36|437.36|26
1612417200000|2021-02-04 05:40:00|441.6|437.6|441.71|437.71|441.72|437.72|441.6|437.6|21
1612417210000|2021-02-04 05:40:10|441.72|437.72|441.56|437.56|441.72|437.72|441.56|437.56|14
1612417220000|2021-02-04 05:40:20|441.57|437.57|441.53|437.53|441.58|437.58|441.5|437.5|18
1612417230000|2021-02-04 05:40:30|441.54|437.54|441.36|437.36|441.54|437.54|441.33|437.33|18
1612417240000|2021-02-04 05:40:40|441.37|437.37|441.35|437.35|441.39|437.39|441.32|437.32|15
1612417250000|2021-02-04 05:40:50|441.34|437.34|441.13|437.13|441.46|437.46|441.12|437.12|23
1612417260000|2021-02-04 05:41:00|441.16|437.16|441.11|437.11|441.17|437.17|441.05|437.05|24
1612417270000|2021-02-04 05:41:10|441.12|437.12|441.24|437.24|441.25|437.25|441.12|437.12|9
1612417280000|2021-02-04 05:41:20|441.23|437.23|441.27|437.27|441.27|437.27|441.21|437.21|13
1612417290000|2021-02-04 05:41:30|441.28|437.28|441.05|437.05|441.3|437.3|441.04|437.04|16
1612417300000|2021-02-04 05:41:40|441.07|437.07|441.05|437.05|441.11|437.11|441.05|437.05|22
1612417310000|2021-02-04 05:41:50|441.04|437.04|441.05|437.05|441.11|437.11|440.99|436.99|22
1612417320000|2021-02-04 05:42:00|441.02|437.02|441.1|437.1|441.23|437.23|441.02|437.02|20
1612417330000|2021-02-04 05:42:10|441.11|437.11|441.14|437.14|441.34|437.34|441.09|437.09|22
1612417340000|2021-02-04 05:42:20|441.15|437.15|441.43|437.43|441.45|437.45|441.1|437.1|23
1612417350000|2021-02-04 05:42:30|441.41|437.41|441.54|437.54|441.6|437.6|441.41|437.41|18
1612417360000|2021-02-04 05:42:40|441.57|437.57|441.39|437.39|441.61|437.61|441.39|437.39|18
1612417370000|2021-02-04 05:42:50|441.38|437.38|441.3|437.3|441.38|437.38|441.18|437.18|19
1612417380000|2021-02-04 05:43:00|441.29|437.29|441.41|437.41|441.43|437.43|441.2|437.2|29
1612417390000|2021-02-04 05:43:10|441.38|437.38|441.31|437.31|441.42|437.42|441.31|437.31|16
1612417400000|2021-02-04 05:43:20|441.29|437.29|441.22|437.22|441.31|437.31|441.2|437.2|17
1612417410000|2021-02-04 05:43:30|441.23|437.23|441.21|437.21|441.33|437.33|441.21|437.21|24
1612417420000|2021-02-04 05:43:40|441.22|437.22|441.22|437.22|441.24|437.24|441.2|437.2|13
1612417430000|2021-02-04 05:43:50|441.24|437.24|441.3|437.3|441.3|437.3|441.2|437.2|15
1612417440000|2021-02-04 05:44:00|441.31|437.31|441.47|437.47|441.47|437.47|441.31|437.31|9
1612417450000|2021-02-04 05:44:10|441.44|437.44|441.45|437.45|441.45|437.45|441.44|437.44|2
1612417460000|2021-02-04 05:44:20|441.46|437.46|441.49|437.49|441.5|437.5|441.46|437.46|7
1612417470000|2021-02-04 05:44:30|441.46|437.46|441.49|437.49|441.57|437.57|441.44|437.44|18
1612417480000|2021-02-04 05:44:40|441.47|437.47|441.48|437.48|441.55|437.55|441.47|437.47|5
1612417490000|2021-02-04 05:44:50|441.56|437.56|441.69|437.69|441.81|437.81|441.48|437.48|14
1612417500000|2021-02-04 05:45:00|441.68|437.68|441.83|437.83|441.88|437.88|441.68|437.68|17
1612417510000|2021-02-04 05:45:10|441.84|437.84|441.82|437.82|441.85|437.85|441.71|437.71|22
1612417520000|2021-02-04 05:45:20|441.88|437.88|441.96|437.96|442|438|441.82|437.82|24
1612417530000|2021-02-04 05:45:30|441.97|437.97|442.11|438.11|442.19|438.19|441.89|437.89|20
1612417540000|2021-02-04 05:45:40|442.13|438.13|441.99|437.99|442.15|438.15|441.99|437.99|20
1612417550000|2021-02-04 05:45:50|442|438|441.77|437.77|442|438|441.72|437.72|27
1612417560000|2021-02-04 05:46:00|441.76|437.76|441.76|437.76|441.81|437.81|441.73|437.73|24
1612417570000|2021-02-04 05:46:10|441.75|437.75|441.52|437.52|441.78|437.78|441.52|437.52|23
1612417580000|2021-02-04 05:46:20|441.53|437.53|441.41|437.41|441.65|437.65|441.39|437.39|26
1612417590000|2021-02-04 05:46:30|441.42|437.42|441.35|437.35|441.42|437.42|441.34|437.34|12
1612417600000|2021-02-04 05:46:40|441.36|437.36|441.45|437.45|441.55|437.55|441.36|437.36|22
1612417610000|2021-02-04 05:46:50|441.47|437.47|441.41|437.41|441.49|437.49|441.38|437.38|17
1612417620000|2021-02-04 05:47:00|441.42|437.42|441.58|437.58|441.63|437.63|441.42|437.42|18
1612417630000|2021-02-04 05:47:10|441.61|437.61|441.45|437.45|441.61|437.61|441.41|437.41|18
1612417640000|2021-02-04 05:47:20|441.43|437.43|441.46|437.46|441.48|437.48|441.43|437.43|15
1612417650000|2021-02-04 05:47:30|441.47|437.47|441.46|437.46|441.47|437.47|441.43|437.43|15
1612417660000|2021-02-04 05:47:40|441.47|437.47|441.48|437.48|441.49|437.49|441.46|437.46|8
1612417670000|2021-02-04 05:47:50|441.47|437.47|441.59|437.59|441.59|437.59|441.47|437.47|8
1612417680000|2021-02-04 05:48:00|441.6|437.6|441.53|437.53|441.6|437.6|441.52|437.52|10
1612417690000|2021-02-04 05:48:10|441.59|437.59|441.53|437.53|441.59|437.59|441.53|437.53|16
1612417700000|2021-02-04 05:48:20|441.57|437.57|441.45|437.45|441.58|437.58|441.4|437.4|25
1612417710000|2021-02-04 05:48:30|441.47|437.47|441.4|437.4|441.49|437.49|441.39|437.39|17
1612417720000|2021-02-04 05:48:40|441.39|437.39|441.21|437.21|441.42|437.42|441.21|437.21|27
1612417730000|2021-02-04 05:48:50|441.18|437.18|441.04|437.04|441.18|437.18|440.93|436.93|32
1612417740000|2021-02-04 05:49:00|441.02|437.02|441.06|437.06|441.09|437.09|440.99|436.99|21
1612417750000|2021-02-04 05:49:10|441.17|437.17|440.97|436.97|441.23|437.23|440.96|436.96|26
1612417760000|2021-02-04 05:49:20|441.02|437.02|440.77|436.77|441.06|437.06|440.77|436.77|18
1612417770000|2021-02-04 05:49:30|440.79|436.79|440.73|436.73|440.8|436.8|440.71|436.71|25
1612417780000|2021-02-04 05:49:40|440.75|436.75|440.7|436.7|440.76|436.76|440.68|436.68|20
1612417790000|2021-02-04 05:49:50|440.71|436.71|440.69|436.69|440.71|436.71|440.69|436.69|7
1612417800000|2021-02-04 05:50:00|440.7|436.7|440.75|436.75|440.93|436.93|440.67|436.67|13
1612417810000|2021-02-04 05:50:10|440.73|436.73|441.25|437.25|441.33|437.33|440.73|436.73|18
1612417820000|2021-02-04 05:50:20|441.23|437.23|441.33|437.33|441.33|437.33|441.18|437.18|15
1612417830000|2021-02-04 05:50:30|441.34|437.34|441.43|437.43|441.45|437.45|441.33|437.33|20
1612417840000|2021-02-04 05:50:40|441.4|437.4|441.48|437.48|441.59|437.59|441.34|437.34|24
1612417850000|2021-02-04 05:50:50|441.49|437.49|441.6|437.6|441.63|437.63|441.49|437.49|4
1612417860000|2021-02-04 05:51:00|441.61|437.61|441.82|437.82|441.87|437.87|441.61|437.61|17
1612417870000|2021-02-04 05:51:10|441.83|437.83|441.85|437.85|441.86|437.86|441.64|437.64|10
1612417880000|2021-02-04 05:51:20|441.86|437.86|441.69|437.69|441.86|437.86|441.54|437.54|7
1612417890000|2021-02-04 05:51:30|441.61|437.61|441.92|437.92|441.92|437.92|441.61|437.61|7
1612417900000|2021-02-04 05:51:40|441.94|437.94|441.88|437.88|441.95|437.95|441.86|437.86|18
1612417910000|2021-02-04 05:51:50|441.87|437.87|441.8|437.8|441.88|437.88|441.66|437.66|27
1612417920000|2021-02-04 05:52:00|441.78|437.78|441.81|437.81|441.81|437.81|441.74|437.74|17
1612417930000|2021-02-04 05:52:10|441.77|437.77|441.8|437.8|441.83|437.83|441.77|437.77|15
1612417940000|2021-02-04 05:52:20|441.78|437.78|441.82|437.82|441.82|437.82|441.76|437.76|12
1612417950000|2021-02-04 05:52:30|441.78|437.78|441.83|437.83|441.84|437.84|441.78|437.78|13
1612417960000|2021-02-04 05:52:40|441.82|437.82|441.77|437.77|441.84|437.84|441.74|437.74|19
1612417970000|2021-02-04 05:52:50|441.8|437.8|441.97|437.97|441.98|437.98|441.77|437.77|13
1612417980000|2021-02-04 05:53:00|441.95|437.95|442.38|438.38|442.38|438.38|441.95|437.95|26
1612417990000|2021-02-04 05:53:10|442.36|438.36|442.24|438.24|442.37|438.37|442.23|438.23|25
1612418000000|2021-02-04 05:53:20|442.23|438.23|442.02|438.02|442.23|438.23|442.02|438.02|30
1612418010000|2021-02-04 05:53:30|442.07|438.07|442.17|438.17|442.17|438.17|442|438|18
1612418020000|2021-02-04 05:53:40|442.16|438.16|442.12|438.12|442.16|438.16|442.1|438.1|8
1612418030000|2021-02-04 05:53:50|442.11|438.11|441.91|437.91|442.12|438.12|441.9|437.9|19
1612418040000|2021-02-04 05:54:00|441.94|437.94|441.96|437.96|442.07|438.07|441.87|437.87|19
1612418050000|2021-02-04 05:54:10|441.95|437.95|441.85|437.85|441.97|437.97|441.82|437.82|26
1612418060000|2021-02-04 05:54:20|441.86|437.86|441.78|437.78|441.87|437.87|441.73|437.73|9
1612418070000|2021-02-04 05:54:30|441.76|437.76|441.75|437.75|441.76|437.76|441.75|437.75|2
1612418080000|2021-02-04 05:54:40|441.74|437.74|441.67|437.67|441.74|437.74|441.61|437.61|15
1612418090000|2021-02-04 05:54:50|441.65|437.65|441.57|437.57|441.65|437.65|441.53|437.53|26
1612418100000|2021-02-04 05:55:00|441.55|437.55|441.66|437.66|441.8|437.8|441.54|437.54|27
1612418110000|2021-02-04 05:55:10|441.64|437.64|441.3|437.3|441.65|437.65|441.29|437.29|24
1612418120000|2021-02-04 05:55:20|441.31|437.31|441.18|437.18|441.31|437.31|441.09|437.09|22
1612418130000|2021-02-04 05:55:30|441.19|437.19|440.98|436.98|441.23|437.23|440.98|436.98|23
1612418140000|2021-02-04 05:55:40|441.01|437.01|441.1|437.1|441.1|437.1|440.99|436.99|21
1612418150000|2021-02-04 05:55:50|441.09|437.09|441.22|437.22|441.22|437.22|441.09|437.09|25
1612418160000|2021-02-04 05:56:00|441.21|437.21|441.4|437.4|441.49|437.49|441.21|437.21|24
1612418170000|2021-02-04 05:56:10|441.41|437.41|441.53|437.53|441.53|437.53|441.39|437.39|22
1612418180000|2021-02-04 05:56:20|441.51|437.51|441.37|437.37|441.51|437.51|441.33|437.33|28
1612418190000|2021-02-04 05:56:30|441.38|437.38|441.24|437.24|441.41|437.41|441.2|437.2|16
1612418200000|2021-02-04 05:56:40|441.25|437.25|441.27|437.27|441.37|437.37|441.22|437.22|16
1612418210000|2021-02-04 05:56:50|441.26|437.26|441.21|437.21|441.28|437.28|441.16|437.16|9
1612418220000|2021-02-04 05:57:00|441.23|437.23|441.27|437.27|441.35|437.35|441.23|437.23|10
1612418230000|2021-02-04 05:57:10|441.28|437.28|441.26|437.26|441.29|437.29|441.22|437.22|10
1612418240000|2021-02-04 05:57:20|441.27|437.27|441.3|437.3|441.45|437.45|441.26|437.26|10
1612418250000|2021-02-04 05:57:30|441.34|437.34|441.4|437.4|441.48|437.48|441.3|437.3|25
1612418260000|2021-02-04 05:57:40|441.41|437.41|441.54|437.54|441.55|437.55|441.37|437.37|25
1612418270000|2021-02-04 05:57:50|441.55|437.55|441.58|437.58|441.58|437.58|441.38|437.38|26
1612418280000|2021-02-04 05:58:00|441.57|437.57|441.72|437.72|441.72|437.72|441.49|437.49|17
1612418290000|2021-02-04 05:58:10|441.71|437.71|441.68|437.68|441.71|437.71|441.58|437.58|18
1612418300000|2021-02-04 05:58:20|441.67|437.67|441.52|437.52|441.68|437.68|441.5|437.5|17
1612418310000|2021-02-04 05:58:30|441.53|437.53|441.53|437.53|441.53|437.53|441.51|437.51|10
1612418320000|2021-02-04 05:58:40|441.52|437.52|441.23|437.23|441.52|437.52|441.2|437.2|18
1612418330000|2021-02-04 05:58:50|441.22|437.22|441.18|437.18|441.27|437.27|441.16|437.16|17
1612418340000|2021-02-04 05:59:00|441.17|437.17|441.13|437.13|441.18|437.18|441.05|437.05|19
1612418350000|2021-02-04 05:59:10|441.08|437.08|441.1|437.1|441.12|437.12|441.08|437.08|8
1612418360000|2021-02-04 05:59:20|441.15|437.15|441.1|437.1|441.15|437.15|441.1|437.1|7
1612418370000|2021-02-04 05:59:30|441.18|437.18|441.18|437.18|441.21|437.21|441.15|437.15|15
1612418380000|2021-02-04 05:59:40|441.19|437.19|440.9|436.9|441.19|437.19|440.89|436.89|19
1612418390000|2021-02-04 05:59:50|440.91|436.91|440.84|436.84|440.93|436.93|440.82|436.82|10
1612418400000|2021-02-04 06:00:00|440.86|436.86|440.73|436.73|440.87|436.87|440.71|436.71|15
1612418410000|2021-02-04 06:00:10|440.76|436.76|440.63|436.63|440.77|436.77|440.51|436.51|26
1612418420000|2021-02-04 06:00:20|440.62|436.62|440.76|436.76|440.76|436.76|440.62|436.62|18
1612418430000|2021-02-04 06:00:30|440.77|436.77|440.69|436.69|440.78|436.78|440.66|436.66|19
1612418440000|2021-02-04 06:00:40|440.7|436.7|440.4|436.4|440.7|436.7|440.35|436.35|27
1612418450000|2021-02-04 06:00:50|440.39|436.39|440.27|436.27|440.39|436.39|440.26|436.26|16
1612418460000|2021-02-04 06:01:00|440.26|436.26|440.09|436.09|440.34|436.34|440.07|436.07|25
1612418470000|2021-02-04 06:01:10|440.08|436.08|440|436|440.08|436.08|439.93|435.93|21
1612418480000|2021-02-04 06:01:20|439.99|435.99|439.9|435.9|440|436|439.88|435.88|23
1612418490000|2021-02-04 06:01:30|439.89|435.89|439.84|435.84|439.9|435.9|439.81|435.81|21
1612418500000|2021-02-04 06:01:40|439.82|435.82|439.82|435.82|439.82|435.82|439.79|435.79|8
1612418510000|2021-02-04 06:01:50|439.77|435.77|439.74|435.74|439.78|435.78|439.74|435.74|6
1612418520000|2021-02-04 06:02:00|439.73|435.73|439.69|435.69|439.82|435.82|439.65|435.65|21
1612418530000|2021-02-04 06:02:10|439.7|435.7|439.77|435.77|439.77|435.77|439.67|435.67|16
1612418540000|2021-02-04 06:02:20|439.76|435.76|440.14|436.14|440.15|436.15|439.68|435.68|25
1612418550000|2021-02-04 06:02:30|440.13|436.13|440.38|436.38|440.42|436.42|440.1|436.1|23
1612418560000|2021-02-04 06:02:40|440.41|436.41|440.45|436.45|441.11|437.11|440.28|436.28|25
1612418570000|2021-02-04 06:02:50|440.42|436.42|440.39|436.39|440.42|436.42|440.27|436.27|23
1612418580000|2021-02-04 06:03:00|440.34|436.34|440.16|436.16|440.34|436.34|440.16|436.16|22
1612418590000|2021-02-04 06:03:10|440.19|436.19|440.04|436.04|440.2|436.2|440.04|436.04|12
1612418600000|2021-02-04 06:03:20|440.03|436.03|439.94|435.94|440.04|436.04|439.94|435.94|5
1612418610000|2021-02-04 06:03:30|439.95|435.95|439.94|435.94|439.97|435.97|439.92|435.92|17
1612418620000|2021-02-04 06:03:40|439.95|435.95|439.82|435.82|440.42|436.42|439.82|435.82|19
1612418630000|2021-02-04 06:03:50|439.83|435.83|439.79|435.79|439.83|435.83|439.78|435.78|10
1612418640000|2021-02-04 06:04:00|439.8|435.8|439.99|435.99|440.03|436.03|439.8|435.8|13
1612418650000|2021-02-04 06:04:10|440.02|436.02|440.05|436.05|440.05|436.05|440|436|5
1612418660000|2021-02-04 06:04:20|440.12|436.12|440.16|436.16|440.18|436.18|440.12|436.12|19
1612418670000|2021-02-04 06:04:30|440.15|436.15|440.53|436.53|440.57|436.57|440.15|436.15|15
1612418680000|2021-02-04 06:04:40|440.51|436.51|440.54|436.54|440.67|436.67|440.51|436.51|22
1612418690000|2021-02-04 06:04:50|440.52|436.52|440.93|436.93|440.94|436.94|440.52|436.52|19
1612418700000|2021-02-04 06:05:00|440.92|436.92|440.65|436.65|440.94|436.94|440.64|436.64|18
1612418710000|2021-02-04 06:05:10|440.64|436.64|440.54|436.54|440.66|436.66|440.52|436.52|27
1612418720000|2021-02-04 06:05:20|440.59|436.59|440.68|436.68|440.69|436.69|440.58|436.58|18
1612418730000|2021-02-04 06:05:30|440.69|436.69|440.61|436.61|440.73|436.73|440.61|436.61|22
1612418740000|2021-02-04 06:05:40|440.62|436.62|440.75|436.75|440.75|436.75|440.61|436.61|19
1612418750000|2021-02-04 06:05:50|440.76|436.76|440.79|436.79|440.8|436.8|440.73|436.73|20
1612418760000|2021-02-04 06:06:00|440.8|436.8|440.75|436.75|440.8|436.8|440.69|436.69|10
1612418770000|2021-02-04 06:06:10|440.73|436.73|440.76|436.76|440.79|436.79|440.73|436.73|17
1612418780000|2021-02-04 06:06:20|440.8|436.8|440.86|436.86|440.86|436.86|440.76|436.76|10
1612418790000|2021-02-04 06:06:30|440.85|436.85|440.68|436.68|440.85|436.85|440.68|436.68|20
1612418800000|2021-02-04 06:06:40|440.69|436.69|440.78|436.78|440.78|436.78|440.68|436.68|20
1612418810000|2021-02-04 06:06:50|440.75|436.75|440.71|436.71|440.81|436.81|440.56|436.56|22
1612418820000|2021-02-04 06:07:00|440.74|436.74|440.79|436.79|440.8|436.8|440.72|436.72|16
1612418830000|2021-02-04 06:07:10|440.78|436.78|440.81|436.81|440.89|436.89|440.75|436.75|13
1612418840000|2021-02-04 06:07:20|440.82|436.82|441.05|437.05|441.1|437.1|440.76|436.76|24
1612418850000|2021-02-04 06:07:30|441.04|437.04|440.94|436.94|441.18|437.18|440.94|436.94|22
1612418860000|2021-02-04 06:07:40|440.92|436.92|440.94|436.94|441.01|437.01|440.84|436.84|25
1612418870000|2021-02-04 06:07:50|440.88|436.88|440.89|436.89|440.96|436.96|440.81|436.81|21
1612418880000|2021-02-04 06:08:00|440.9|436.9|440.9|436.9|440.95|436.95|440.88|436.88|18
1612418890000|2021-02-04 06:08:10|440.92|436.92|441|437|441.02|437.02|440.86|436.86|20
1612418900000|2021-02-04 06:08:20|441.02|437.02|440.99|436.99|441.12|437.12|440.93|436.93|19
1612418910000|2021-02-04 06:08:30|440.93|436.93|440.9|436.9|441.04|437.04|440.9|436.9|22
1612418920000|2021-02-04 06:08:40|440.92|436.92|441.01|437.01|441.01|437.01|440.92|436.92|10
1612418930000|2021-02-04 06:08:50|441.02|437.02|440.99|436.99|441.08|437.08|440.94|436.94|16
1612418940000|2021-02-04 06:09:00|440.97|436.97|440.99|436.99|441.05|437.05|440.96|436.96|24
1612418950000|2021-02-04 06:09:10|441.02|437.02|441.04|437.04|441.06|437.06|441.01|437.01|10
1612418960000|2021-02-04 06:09:20|441.05|437.05|441.07|437.07|441.15|437.15|441.05|437.05|19
1612418970000|2021-02-04 06:09:30|441.06|437.06|441.13|437.13|441.2|437.2|441.03|437.03|18
1612418980000|2021-02-04 06:09:40|441.15|437.15|441.02|437.02|441.15|437.15|441.02|437.02|17
1612418990000|2021-02-04 06:09:50|441.03|437.03|440.87|436.87|441.07|437.07|440.86|436.86|20
1612419000000|2021-02-04 06:10:00|440.85|436.85|440.56|436.56|440.85|436.85|440.55|436.55|23
1612419010000|2021-02-04 06:10:10|440.59|436.59|440.66|436.66|440.72|436.72|440.55|436.55|34
1612419020000|2021-02-04 06:10:20|440.64|436.64|440.57|436.57|440.78|436.78|440.5|436.5|29
1612419030000|2021-02-04 06:10:30|440.53|436.53|440.47|436.47|440.65|436.65|440.44|436.44|23
1612419040000|2021-02-04 06:10:40|440.48|436.48|440.68|436.68|440.68|436.68|440.48|436.48|27
1612419050000|2021-02-04 06:10:50|440.69|436.69|440.62|436.62|440.82|436.82|440.59|436.59|24
1612419060000|2021-02-04 06:11:00|440.63|436.63|440.63|436.63|440.64|436.64|440.61|436.61|13
1612419070000|2021-02-04 06:11:10|440.62|436.62|440.75|436.75|440.76|436.76|440.62|436.62|17
1612419080000|2021-02-04 06:11:20|440.76|436.76|440.86|436.86|440.96|436.96|440.74|436.74|21
1612419090000|2021-02-04 06:11:30|440.87|436.87|440.79|436.79|440.88|436.88|440.69|436.69|22
1612419100000|2021-02-04 06:11:40|440.77|436.77|440.73|436.73|440.78|436.78|440.72|436.72|19
1612419110000|2021-02-04 06:11:50|440.72|436.72|440.76|436.76|440.87|436.87|440.72|436.72|23
1612419120000|2021-02-04 06:12:00|440.77|436.77|440.75|436.75|440.82|436.82|440.71|436.71|24
1612419130000|2021-02-04 06:12:10|440.74|436.74|440.67|436.67|440.76|436.76|440.6|436.6|18
1612419140000|2021-02-04 06:12:20|440.69|436.69|440.6|436.6|440.69|436.69|440.59|436.59|12
1612419150000|2021-02-04 06:12:30|440.53|436.53|440.59|436.59|440.63|436.63|440.51|436.51|23
1612419160000|2021-02-04 06:12:40|440.57|436.57|440.56|436.56|440.62|436.62|440.51|436.51|21
1612419170000|2021-02-04 06:12:50|440.55|436.55|440.44|436.44|440.55|436.55|440.39|436.39|20
1612419180000|2021-02-04 06:13:00|440.41|436.41|440.24|436.24|440.41|436.41|440.2|436.2|17
1612419190000|2021-02-04 06:13:10|440.23|436.23|440.15|436.15|440.27|436.27|440.06|436.06|16
1612419200000|2021-02-04 06:13:20|440.14|436.14|440.14|436.14|440.16|436.16|440.12|436.12|16
1612419210000|2021-02-04 06:13:30|440.15|436.15|440.2|436.2|440.2|436.2|440.13|436.13|10
1612419220000|2021-02-04 06:13:40|440.21|436.21|439.27|435.27|440.21|436.21|439.27|435.27|14
1612419230000|2021-02-04 06:13:50|439.3|435.3|439.29|435.29|439.32|435.32|439.28|435.28|22
1612419240000|2021-02-04 06:14:00|439.3|435.3|439.36|435.36|439.46|435.46|439.21|435.21|22
1612419250000|2021-02-04 06:14:10|439.32|435.32|439.78|435.78|439.81|435.81|439.3|435.3|19
1612419260000|2021-02-04 06:14:20|439.8|435.8|439.9|435.9|439.92|435.92|439.79|435.79|28
1612419270000|2021-02-04 06:14:30|439.93|435.93|440.09|436.09|440.09|436.09|439.91|435.91|21
1612419280000|2021-02-04 06:14:40|440.1|436.1|440.09|436.09|440.11|436.11|440.06|436.06|8
1612419290000|2021-02-04 06:14:50|440.1|436.1|440.13|436.13|440.19|436.19|440.08|436.08|15
1612419300000|2021-02-04 06:15:00|440.17|436.17|440.06|436.06|440.2|436.2|439.8|435.8|22
1612419310000|2021-02-04 06:15:10|440.09|436.09|440.07|436.07|440.11|436.11|440.05|436.05|26
1612419320000|2021-02-04 06:15:20|440.1|436.1|440.09|436.09|440.12|436.12|440|436|28
1612419330000|2021-02-04 06:15:30|440.11|436.11|440.29|436.29|440.36|436.36|440.1|436.1|29
1612419340000|2021-02-04 06:15:40|440.32|436.32|440.31|436.31|440.37|436.37|440.22|436.22|29
1612419350000|2021-02-04 06:15:50|440.3|436.3|440.21|436.21|440.32|436.32|440.19|436.19|20
1612419360000|2021-02-04 06:16:00|440.26|436.26|440.13|436.13|440.26|436.26|440.13|436.13|19
1612419370000|2021-02-04 06:16:10|440.12|436.12|439.92|435.92|440.12|436.12|439.82|435.82|18
1612419380000|2021-02-04 06:16:20|439.93|435.93|439.97|435.97|439.97|435.97|439.81|435.81|17
1612419390000|2021-02-04 06:16:30|440.01|436.01|440.1|436.1|440.1|436.1|439.96|435.96|26
1612419400000|2021-02-04 06:16:40|440.13|436.13|440.11|436.11|440.16|436.16|440.05|436.05|34
1612419410000|2021-02-04 06:16:50|440.09|436.09|440.18|436.18|440.24|436.24|440.09|436.09|27
1612419420000|2021-02-04 06:17:00|440.19|436.19|440.24|436.24|440.24|436.24|440.06|436.06|21
1612419430000|2021-02-04 06:17:10|440.23|436.23|440.29|436.29|440.31|436.31|440.21|436.21|21
1612419440000|2021-02-04 06:17:20|440.22|436.22|440.22|436.22|440.35|436.35|440.22|436.22|20
1612419450000|2021-02-04 06:17:30|440.31|436.31|440.35|436.35|440.35|436.35|440.31|436.31|14
1612419460000|2021-02-04 06:17:40|440.34|436.34|440.34|436.34|440.36|436.36|440.34|436.34|10
1612419470000|2021-02-04 06:17:50|440.43|436.43|440.42|436.42|440.46|436.46|440.4|436.4|16
1612419480000|2021-02-04 06:18:00|440.38|436.38|440.15|436.15|440.42|436.42|440.02|436.02|25
1612419490000|2021-02-04 06:18:10|440.09|436.09|440.06|436.06|440.18|436.18|439.89|435.89|27
1612419500000|2021-02-04 06:18:20|440.03|436.03|440.09|436.09|440.09|436.09|440.03|436.03|15
1612419510000|2021-02-04 06:18:30|440.06|436.06|440.1|436.1|440.11|436.11|440.03|436.03|5
1612419520000|2021-02-04 06:18:40|440.14|436.14|440.13|436.13|440.22|436.22|440.08|436.08|21
1612419530000|2021-02-04 06:18:50|440.14|436.14|440.19|436.19|440.23|436.23|440.14|436.14|11
1612419540000|2021-02-04 06:19:00|440.23|436.23|440.11|436.11|440.23|436.23|439.93|435.93|22
1612419550000|2021-02-04 06:19:10|440.12|436.12|440.14|436.14|440.21|436.21|440.03|436.03|15
1612419560000|2021-02-04 06:19:20|440.22|436.22|440.45|436.45|440.47|436.47|440.15|436.15|20
1612419570000|2021-02-04 06:19:30|440.44|436.44|440.45|436.45|440.5|436.5|440.43|436.43|16
1612419580000|2021-02-04 06:19:40|440.46|436.46|440.49|436.49|440.51|436.51|440.45|436.45|9
1612419590000|2021-02-04 06:19:50|440.47|436.47|440.47|436.47|440.47|436.47|440.47|436.47|1
1612419600000|2021-02-04 06:20:00|440.48|436.48|440.35|436.35|440.49|436.49|440.27|436.27|15
1612419610000|2021-02-04 06:20:10|440.37|436.37|440.36|436.36|440.38|436.38|440.24|436.24|26
1612419620000|2021-02-04 06:20:20|440.37|436.37|440.46|436.46|440.54|436.54|440.36|436.36|15
1612419630000|2021-02-04 06:20:30|440.47|436.47|440.47|436.47|440.47|436.47|440.47|436.47|1
1612419640000|2021-02-04 06:20:40|440.48|436.48|440.56|436.56|440.62|436.62|440.48|436.48|22
1612419650000|2021-02-04 06:20:50|440.57|436.57|440.45|436.45|440.59|436.59|440.31|436.31|32
1612419660000|2021-02-04 06:21:00|440.44|436.44|440.54|436.54|440.56|436.56|440.43|436.43|24
1612419670000|2021-02-04 06:21:10|440.53|436.53|440.53|436.53|440.54|436.54|440.51|436.51|18
1612419680000|2021-02-04 06:21:20|440.54|436.54|440.65|436.65|440.65|436.65|440.54|436.54|21
1612419690000|2021-02-04 06:21:30|440.64|436.64|440.77|436.77|440.77|436.77|440.37|436.37|23
1612419700000|2021-02-04 06:21:40|440.79|436.79|440.88|436.88|440.88|436.88|440.75|436.75|25
1612419710000|2021-02-04 06:21:50|440.76|436.76|441.04|437.04|441.06|437.06|440.75|436.75|15
1612419720000|2021-02-04 06:22:00|441.06|437.06|441.19|437.19|441.19|437.19|441.05|437.05|22
1612419730000|2021-02-04 06:22:10|441.2|437.2|441.28|437.28|441.31|437.31|441.19|437.19|26
1612419740000|2021-02-04 06:22:20|441.06|437.06|441.23|437.23|441.24|437.24|441.01|437.01|17
1612419750000|2021-02-04 06:22:30|441.24|437.24|441.32|437.32|441.35|437.35|441.24|437.24|26
1612419760000|2021-02-04 06:22:40|441.36|437.36|441.42|437.42|441.42|437.42|441.11|437.11|30
1612419770000|2021-02-04 06:22:50|441.37|437.37|441.55|437.55|441.64|437.64|441.37|437.37|30
1612419780000|2021-02-04 06:23:00|441.54|437.54|441.28|437.28|441.54|437.54|441.14|437.14|31
1612419790000|2021-02-04 06:23:10|441.29|437.29|441.21|437.21|441.29|437.29|441.13|437.13|18
1612419800000|2021-02-04 06:23:20|441.2|437.2|441.25|437.25|441.27|437.27|441.19|437.19|16
1612419810000|2021-02-04 06:23:30|441.23|437.23|441.24|437.24|441.27|437.27|441.22|437.22|10
1612419820000|2021-02-04 06:23:40|441.27|437.27|441.27|437.27|441.27|437.27|441.24|437.24|10
1612419830000|2021-02-04 06:23:50|441.26|437.26|441.23|437.23|441.26|437.26|441.22|437.22|11
1612419840000|2021-02-04 06:24:00|441.21|437.21|441.19|437.19|441.24|437.24|441.18|437.18|12
1612419850000|2021-02-04 06:24:10|441.21|437.21|441.27|437.27|441.3|437.3|441.21|437.21|17
1612419860000|2021-02-04 06:24:20|441.26|437.26|441.25|437.25|441.28|437.28|441.24|437.24|15
1612419870000|2021-02-04 06:24:30|441.26|437.26|441.25|437.25|441.28|437.28|441.24|437.24|11
1612419880000|2021-02-04 06:24:40|441.24|437.24|441.24|437.24|441.25|437.25|441.02|437.02|15
1612419890000|2021-02-04 06:24:50|441.23|437.23|441.23|437.23|441.25|437.25|441.22|437.22|13
1612419900000|2021-02-04 06:25:00|441.22|437.22|441.25|437.25|441.25|437.25|441.02|437.02|19
1612419910000|2021-02-04 06:25:10|441.24|437.24|441.23|437.23|441.24|437.24|441.23|437.23|6
1612419920000|2021-02-04 06:25:20|441.24|437.24|441.26|437.26|441.27|437.27|441.22|437.22|15
1612419930000|2021-02-04 06:25:30|441.25|437.25|441.23|437.23|441.26|437.26|441.2|437.2|16
1612419940000|2021-02-04 06:25:40|441.24|437.24|441.24|437.24|441.24|437.24|441.24|437.24|1
1612419950000|2021-02-04 06:25:50|441.23|437.23|441.26|437.26|441.28|437.28|441.23|437.23|15
1612419960000|2021-02-04 06:26:00|441.27|437.27|441.21|437.21|441.27|437.27|441.11|437.11|24
1612419970000|2021-02-04 06:26:10|441.22|437.22|441.24|437.24|441.25|437.25|441.21|437.21|12
1612419980000|2021-02-04 06:26:20|441.26|437.26|441.3|437.3|441.3|437.3|441.26|437.26|13
1612419990000|2021-02-04 06:26:30|441.29|437.29|441.29|437.29|441.29|437.29|441.27|437.27|4
1612420000000|2021-02-04 06:26:40|441.32|437.32|441.3|437.3|441.34|437.34|441.29|437.29|4
1612420010000|2021-02-04 06:26:50|441.29|437.29|441.29|437.29|441.29|437.29|441.28|437.28|3
1612420020000|2021-02-04 06:27:00|441.3|437.3|441.29|437.29|441.3|437.3|441.29|437.29|2
1612420030000|2021-02-04 06:27:10|441.3|437.3|441.47|437.47|441.53|437.53|441.3|437.3|12
1612420040000|2021-02-04 06:27:20|441.46|437.46|441.58|437.58|441.58|437.58|441.34|437.34|31
1612420050000|2021-02-04 06:27:30|441.6|437.6|441.68|437.68|441.7|437.7|441.48|437.48|26
1612420060000|2021-02-04 06:27:40|441.7|437.7|441.74|437.74|441.75|437.75|441.68|437.68|5
1612420070000|2021-02-04 06:27:50|441.73|437.73|441.94|437.94|441.94|437.94|441.65|437.65|32
1612420080000|2021-02-04 06:28:00|441.91|437.91|442.14|438.14|442.15|438.15|441.91|437.91|19
1612420090000|2021-02-04 06:28:10|442.15|438.15|442.13|438.13|442.15|438.15|442.11|438.11|13
1612420100000|2021-02-04 06:28:20|442.11|438.11|442.01|438.01|442.15|438.15|442.01|438.01|19
1612420110000|2021-02-04 06:28:30|442.02|438.02|442.16|438.16|442.16|438.16|441.99|437.99|19
1612420120000|2021-02-04 06:28:40|442.17|438.17|442.22|438.22|442.25|438.25|442.16|438.16|28
1612420130000|2021-02-04 06:28:50|442.23|438.23|442.23|438.23|442.25|438.25|442.2|438.2|21
1612420140000|2021-02-04 06:29:00|442.2|438.2|442.23|438.23|442.23|438.23|442.16|438.16|9
1612420150000|2021-02-04 06:29:10|442.22|438.22|442.2|438.2|442.24|438.24|442.2|438.2|11
1612420160000|2021-02-04 06:29:20|442.17|438.17|442.2|438.2|442.22|438.22|442.15|438.15|17
1612420170000|2021-02-04 06:29:30|442.14|438.14|442|438|442.15|438.15|442|438|25
1612420180000|2021-02-04 06:29:40|441.99|437.99|442.11|438.11|442.15|438.15|441.99|437.99|23
1612420190000|2021-02-04 06:29:50|442.13|438.13|442.28|438.28|442.38|438.38|442.13|438.13|28
1612420200000|2021-02-04 06:30:00|442.32|438.32|442.33|438.33|442.36|438.36|442.28|438.28|28
1612420210000|2021-02-04 06:30:10|442.34|438.34|442.21|438.21|442.35|438.35|441.86|437.86|28
1612420220000|2021-02-04 06:30:20|442.23|438.23|442.3|438.3|442.37|438.37|442.23|438.23|20
1612420230000|2021-02-04 06:30:30|442.35|438.35|442.37|438.37|442.38|438.38|442.32|438.32|16
1612420240000|2021-02-04 06:30:40|442.36|438.36|442.28|438.28|442.37|438.37|442.14|438.14|26
1612420250000|2021-02-04 06:30:50|442.29|438.29|442.31|438.31|442.32|438.32|442.27|438.27|23
1612420260000|2021-02-04 06:31:00|442.32|438.32|442.31|438.31|442.32|438.32|442.28|438.28|18
1612420270000|2021-02-04 06:31:10|442.32|438.32|442.32|438.32|442.32|438.32|442.31|438.31|7
1612420280000|2021-02-04 06:31:20|442.31|438.31|442.32|438.32|442.32|438.32|442.29|438.29|9
1612420290000|2021-02-04 06:31:30|442.33|438.33|442.35|438.35|442.36|438.36|442.32|438.32|11
1612420300000|2021-02-04 06:31:40|442.36|438.36|442.38|438.38|442.38|438.38|442.36|438.36|5
1612420310000|2021-02-04 06:31:50|442.39|438.39|442.47|438.47|442.49|438.49|442.36|438.36|15
1612420320000|2021-02-04 06:32:00|442.46|438.46|442.45|438.45|442.47|438.47|442.44|438.44|19
1612420330000|2021-02-04 06:32:10|442.44|438.44|442.47|438.47|442.53|438.53|442.44|438.44|24
1612420340000|2021-02-04 06:32:20|442.46|438.46|442.6|438.6|442.6|438.6|442.46|438.46|12
1612420350000|2021-02-04 06:32:30|442.54|438.54|442.84|438.84|442.84|438.84|442.52|438.52|8
1612420360000|2021-02-04 06:32:40|442.88|438.88|442.85|438.85|442.89|438.89|442.74|438.74|9
1612420370000|2021-02-04 06:32:50|442.89|438.89|442.86|438.86|442.89|438.89|442.85|438.85|3
1612420380000|2021-02-04 06:33:00|442.85|438.85|442.84|438.84|442.91|438.91|442.74|438.74|20
1612420390000|2021-02-04 06:33:10|442.82|438.82|442.74|438.74|442.84|438.84|442.73|438.73|23
1612420400000|2021-02-04 06:33:20|442.82|438.82|442.87|438.87|442.92|438.92|442.73|438.73|17
1612420410000|2021-02-04 06:33:30|442.92|438.92|442.89|438.89|442.92|438.92|442.86|438.86|17
1612420420000|2021-02-04 06:33:40|442.9|438.9|443.01|439.01|443.03|439.03|442.88|438.88|18
1612420430000|2021-02-04 06:33:50|442.97|438.97|443|439|443|439|442.97|438.97|7
1612420440000|2021-02-04 06:34:00|443.01|439.01|442.87|438.87|443.01|439.01|442.7|438.7|23
1612420450000|2021-02-04 06:34:10|442.88|438.88|442.71|438.71|442.88|438.88|442.68|438.68|16
1612420460000|2021-02-04 06:34:20|442.72|438.72|442.59|438.59|442.72|438.72|442.5|438.5|26
1612420470000|2021-02-04 06:34:30|442.63|438.63|442.75|438.75|442.78|438.78|442.63|438.63|31
1612420480000|2021-02-04 06:34:40|442.77|438.77|442.94|438.94|442.95|438.95|442.69|438.69|22
1612420490000|2021-02-04 06:34:50|442.92|438.92|442.88|438.88|442.95|438.95|442.88|438.88|27
1612420500000|2021-02-04 06:35:00|442.93|438.93|442.75|438.75|442.94|438.94|442.6|438.6|30
1612420510000|2021-02-04 06:35:10|442.76|438.76|442.67|438.67|442.76|438.76|442.62|438.62|31
1612420520000|2021-02-04 06:35:20|442.69|438.69|442.71|438.71|442.74|438.74|442.63|438.63|27
1612420530000|2021-02-04 06:35:30|442.73|438.73|442.73|438.73|442.73|438.73|442.66|438.66|24
1612420540000|2021-02-04 06:35:40|442.71|438.71|442.71|438.71|442.73|438.73|442.69|438.69|16
1612420550000|2021-02-04 06:35:50|442.72|438.72|442.73|438.73|442.74|438.74|442.69|438.69|26
1612420560000|2021-02-04 06:36:00|442.72|438.72|442.74|438.74|442.74|438.74|442.7|438.7|19
1612420570000|2021-02-04 06:36:10|442.75|438.75|442.76|438.76|442.76|438.76|442.72|438.72|17
1612420580000|2021-02-04 06:36:20|442.75|438.75|442.73|438.73|442.78|438.78|442.69|438.69|19
1612420590000|2021-02-04 06:36:30|442.71|438.71|442.49|438.49|442.71|438.71|442.49|438.49|21
1612420600000|2021-02-04 06:36:40|442.48|438.48|442.39|438.39|442.5|438.5|442.35|438.35|27
1612420610000|2021-02-04 06:36:50|442.43|438.43|442.56|438.56|442.57|438.57|442.41|438.41|25
1612420620000|2021-02-04 06:37:00|442.58|438.58|442.6|438.6|442.65|438.65|442.58|438.58|19
1612420630000|2021-02-04 06:37:10|442.61|438.61|442.6|438.6|442.64|438.64|442.58|438.58|20
1612420640000|2021-02-04 06:37:20|442.59|438.59|442.59|438.59|442.6|438.6|442.59|438.59|9
1612420650000|2021-02-04 06:37:30|442.6|438.6|442.62|438.62|442.63|438.63|442.59|438.59|11
1612420660000|2021-02-04 06:37:40|442.67|438.67|442.8|438.8|442.84|438.84|442.67|438.67|24
1612420670000|2021-02-04 06:37:50|442.73|438.73|442.83|438.83|442.83|438.83|442.72|438.72|21
1612420680000|2021-02-04 06:38:00|442.87|438.87|442.93|438.93|442.98|438.98|442.25|438.25|23
1612420690000|2021-02-04 06:38:10|442.94|438.94|442.96|438.96|442.96|438.96|442.89|438.89|29
1612420700000|2021-02-04 06:38:20|442.95|438.95|442.94|438.94|442.96|438.96|442.89|438.89|25
1612420710000|2021-02-04 06:38:30|442.95|438.95|442.95|438.95|442.95|438.95|442.93|438.93|17
1612420720000|2021-02-04 06:38:40|442.93|438.93|442.78|438.78|442.93|438.93|442.67|438.67|17
1612420730000|2021-02-04 06:38:50|442.77|438.77|442.53|438.53|442.77|438.77|442.52|438.52|24
1612420740000|2021-02-04 06:39:00|442.48|438.48|442.45|438.45|442.54|438.54|442.45|438.45|19
1612420750000|2021-02-04 06:39:10|442.46|438.46|442.69|438.69|442.69|438.69|442.46|438.46|18
1612420760000|2021-02-04 06:39:20|442.7|438.7|442.87|438.87|442.9|438.9|442.7|438.7|14
1612420770000|2021-02-04 06:39:30|442.88|438.88|442.95|438.95|442.95|438.95|442.87|438.87|17
1612420780000|2021-02-04 06:39:40|442.93|438.93|442.89|438.89|442.95|438.95|442.89|438.89|15
1612420790000|2021-02-04 06:39:50|442.9|438.9|442.94|438.94|442.94|438.94|442.89|438.89|19
1612420800000|2021-02-04 06:40:00|442.91|438.91|442.87|438.87|442.91|438.91|442.86|438.86|11
1612420810000|2021-02-04 06:40:10|442.86|438.86|442.7|438.7|442.86|438.86|442.66|438.66|23
1612420820000|2021-02-04 06:40:20|442.69|438.69|442.83|438.83|442.87|438.87|442.69|438.69|19
1612420830000|2021-02-04 06:40:30|442.82|438.82|442.86|438.86|442.86|438.86|442.82|438.82|5
1612420840000|2021-02-04 06:40:40|442.83|438.83|441.66|437.66|442.83|438.83|441.65|437.65|30
1612420850000|2021-02-04 06:40:50|441.65|437.65|441.25|437.25|441.72|437.72|441.19|437.19|26
1612420860000|2021-02-04 06:41:00|441.26|437.26|440.71|436.71|441.26|437.26|440.71|436.71|23
1612420870000|2021-02-04 06:41:10|440.77|436.77|441.08|437.08|441.08|437.08|440.77|436.77|32
1612420880000|2021-02-04 06:41:20|441.09|437.09|441.05|437.05|441.2|437.2|441.01|437.01|37
1612420890000|2021-02-04 06:41:30|441.04|437.04|441.06|437.06|441.08|437.08|440.99|436.99|28
1612420900000|2021-02-04 06:41:40|441.12|437.12|441.51|437.51|441.65|437.65|441.11|437.11|34
1612420910000|2021-02-04 06:41:50|441.52|437.52|441.42|437.42|441.52|437.52|441.41|437.41|24
1612420920000|2021-02-04 06:42:00|441.41|437.41|441.62|437.62|441.69|437.69|441.38|437.38|22
1612420930000|2021-02-04 06:42:10|441.66|437.66|441.76|437.76|441.76|437.76|441.28|437.28|27
1612420940000|2021-02-04 06:42:20|441.78|437.78|442.04|438.04|442.06|438.06|441.76|437.76|22
1612420950000|2021-02-04 06:42:30|442.06|438.06|442.14|438.14|442.14|438.14|442.03|438.03|21
1612420960000|2021-02-04 06:42:40|442.09|438.09|442.1|438.1|442.16|438.16|441.89|437.89|21
1612420970000|2021-02-04 06:42:50|442.07|438.07|442.23|438.23|442.24|438.24|442.07|438.07|22
1612420980000|2021-02-04 06:43:00|442.18|438.18|442.1|438.1|442.2|438.2|442.09|438.09|28
1612420990000|2021-02-04 06:43:10|442.09|438.09|442.05|438.05|442.16|438.16|442.05|438.05|17
1612421000000|2021-02-04 06:43:20|442.06|438.06|441.98|437.98|442.15|438.15|441.98|437.98|12
1612421010000|2021-02-04 06:43:30|441.95|437.95|441.95|437.95|441.96|437.96|441.92|437.92|12
1612421020000|2021-02-04 06:43:40|441.96|437.96|442.05|438.05|442.06|438.06|441.96|437.96|18
1612421030000|2021-02-04 06:43:50|442.08|438.08|441.96|437.96|442.09|438.09|441.95|437.95|23
1612421040000|2021-02-04 06:44:00|441.97|437.97|441.98|437.98|441.99|437.99|441.96|437.96|9
1612421050000|2021-02-04 06:44:10|442|438|441.21|437.21|442|438|441.14|437.14|20
1612421060000|2021-02-04 06:44:20|441.23|437.23|441.29|437.29|441.31|437.31|441.18|437.18|19
1612421070000|2021-02-04 06:44:30|441.37|437.37|441.31|437.31|441.37|437.37|441.22|437.22|26
1612421080000|2021-02-04 06:44:40|441.32|437.32|441.25|437.25|441.32|437.32|441.23|437.23|18
1612421090000|2021-02-04 06:44:50|441.23|437.23|441.48|437.48|441.49|437.49|441.23|437.23|22
1612421100000|2021-02-04 06:45:00|441.45|437.45|441.58|437.58|441.65|437.65|441.39|437.39|26
1612421110000|2021-02-04 06:45:10|441.57|437.57|441.44|437.44|441.58|437.58|441.44|437.44|22
1612421120000|2021-02-04 06:45:20|441.42|437.42|441.5|437.5|441.59|437.59|441.42|437.42|24
1612421130000|2021-02-04 06:45:30|441.47|437.47|441.44|437.44|441.5|437.5|441.4|437.4|24
1612421140000|2021-02-04 06:45:40|441.42|437.42|441.51|437.51|441.54|437.54|441.4|437.4|17
1612421150000|2021-02-04 06:45:50|441.66|437.66|441.56|437.56|441.66|437.66|441.53|437.53|18
1612421160000|2021-02-04 06:46:00|441.58|437.58|441.62|437.62|441.64|437.64|441.53|437.53|28
1612421170000|2021-02-04 06:46:10|441.61|437.61|441.6|437.6|441.63|437.63|441.59|437.59|15
1612421180000|2021-02-04 06:46:20|441.61|437.61|441.61|437.61|441.65|437.65|441.34|437.34|18
1612421190000|2021-02-04 06:46:30|441.64|437.64|441.58|437.58|441.64|437.64|441.58|437.58|22
1612421200000|2021-02-04 06:46:40|441.61|437.61|441.56|437.56|441.61|437.61|441.56|437.56|10
1612421210000|2021-02-04 06:46:50|441.58|437.58|441.62|437.62|441.64|437.64|441.56|437.56|18
1612421220000|2021-02-04 06:47:00|441.63|437.63|441.64|437.64|441.67|437.67|441.63|437.63|15
1612421230000|2021-02-04 06:47:10|441.63|437.63|441.69|437.69|441.71|437.71|441.63|437.63|22
1612421240000|2021-02-04 06:47:20|441.67|437.67|441.72|437.72|441.72|437.72|441.67|437.67|14
1612421250000|2021-02-04 06:47:30|441.73|437.73|441.74|437.74|441.82|437.82|441.73|437.73|8
1612421260000|2021-02-04 06:47:40|441.73|437.73|441.61|437.61|441.74|437.74|441.48|437.48|18
1612421270000|2021-02-04 06:47:50|441.6|437.6|441.64|437.64|441.64|437.64|441.59|437.59|6
1612421280000|2021-02-04 06:48:00|441.62|437.62|441.78|437.78|441.86|437.86|441.62|437.62|18
1612421290000|2021-02-04 06:48:10|441.9|437.9|441.82|437.82|441.9|437.9|441.75|437.75|20
1612421300000|2021-02-04 06:48:20|441.86|437.86|441.79|437.79|441.86|437.86|441.79|437.79|14
1612421310000|2021-02-04 06:48:30|441.87|437.87|441.89|437.89|441.92|437.92|441.87|437.87|9
1612421320000|2021-02-04 06:48:40|441.9|437.9|441.94|437.94|441.96|437.96|441.9|437.9|8
1612421350000|2021-02-04 06:49:10|441.92|437.92|441.63|437.63|441.97|437.97|441.52|437.52|17
1612421360000|2021-02-04 06:49:20|441.65|437.65|441.59|437.59|441.73|437.73|441.56|437.56|26
1612421370000|2021-02-04 06:49:30|441.62|437.62|441.19|437.19|441.62|437.62|441.15|437.15|18
1612421380000|2021-02-04 06:49:40|441.18|437.18|441.12|437.12|441.19|437.19|441.11|437.11|25
1612421390000|2021-02-04 06:49:50|441.14|437.14|441.18|437.18|441.22|437.22|441.1|437.1|24
1612421400000|2021-02-04 06:50:00|441.17|437.17|441.13|437.13|441.19|437.19|441.07|437.07|23
1612421410000|2021-02-04 06:50:10|441.14|437.14|441.17|437.17|441.21|437.21|441.12|437.12|26
1612421420000|2021-02-04 06:50:20|441.15|437.15|441.29|437.29|441.45|437.45|441.15|437.15|25
1612421430000|2021-02-04 06:50:30|441.33|437.33|441.34|437.34|441.39|437.39|441.23|437.23|29
1612421440000|2021-02-04 06:50:40|441.37|437.37|441.5|437.5|441.51|437.51|441.28|437.28|28
1612421450000|2021-02-04 06:50:50|441.51|437.51|441.62|437.62|441.67|437.67|441.5|437.5|24
1612421460000|2021-02-04 06:51:00|441.59|437.59|441.61|437.61|441.62|437.62|441.58|437.58|17
1612421470000|2021-02-04 06:51:10|441.6|437.6|441.6|437.6|441.62|437.62|441.59|437.59|17
1612421480000|2021-02-04 06:51:20|441.59|437.59|441.62|437.62|441.62|437.62|441.55|437.55|21
1612421490000|2021-02-04 06:51:30|441.6|437.6|441.75|437.75|441.75|437.75|441.6|437.6|20
1612421500000|2021-02-04 06:51:40|441.73|437.73|441.76|437.76|441.77|437.77|441.61|437.61|11
1612421510000|2021-02-04 06:51:50|441.75|437.75|441.76|437.76|441.76|437.76|441.75|437.75|4
1612421520000|2021-02-04 06:52:00|441.77|437.77|441.64|437.64|441.77|437.77|441.64|437.64|11
1612421530000|2021-02-04 06:52:10|441.63|437.63|441.82|437.82|441.82|437.82|441.63|437.63|22
1612421540000|2021-02-04 06:52:20|441.83|437.83|441.83|437.83|441.92|437.92|441.82|437.82|23
1612421550000|2021-02-04 06:52:30|441.82|437.82|441.85|437.85|441.87|437.87|441.78|437.78|17
1612421560000|2021-02-04 06:52:40|441.86|437.86|441.87|437.87|441.88|437.88|441.86|437.86|7
1612421570000|2021-02-04 06:52:50|441.88|437.88|441.89|437.89|441.89|437.89|441.84|437.84|19
1612421580000|2021-02-04 06:53:00|441.9|437.9|441.89|437.89|441.91|437.91|441.88|437.88|21
1612421590000|2021-02-04 06:53:10|441.9|437.9|441.98|437.98|441.99|437.99|441.89|437.89|20
1612421600000|2021-02-04 06:53:20|441.97|437.97|441.95|437.95|442|438|441.91|437.91|20
1612421610000|2021-02-04 06:53:30|441.96|437.96|441.98|437.98|442.02|438.02|441.96|437.96|14
1612421620000|2021-02-04 06:53:40|441.99|437.99|441.99|437.99|442|438|441.98|437.98|5
1612421630000|2021-02-04 06:53:50|442|438|441.99|437.99|442|438|441.98|437.98|6
1612421640000|2021-02-04 06:54:00|442|438|441.54|437.54|442.01|438.01|441.52|437.52|16
1612421650000|2021-02-04 06:54:10|441.55|437.55|441.36|437.36|441.57|437.57|441.36|437.36|29
1612421660000|2021-02-04 06:54:20|441.3|437.3|441.38|437.38|441.38|437.38|441.26|437.26|23
1612421670000|2021-02-04 06:54:30|441.55|437.55|441.4|437.4|441.55|437.55|441.31|437.31|18
1612421680000|2021-02-04 06:54:40|441.39|437.39|441.47|437.47|441.49|437.49|441.39|437.39|21
1612421690000|2021-02-04 06:54:50|441.43|437.43|441.49|437.49|441.53|437.53|441.43|437.43|10
1612421700000|2021-02-04 06:55:00|441.48|437.48|441.39|437.39|441.49|437.49|441.14|437.14|22
1612421710000|2021-02-04 06:55:10|441.41|437.41|441.65|437.65|441.76|437.76|441.41|437.41|25
1612421720000|2021-02-04 06:55:20|441.63|437.63|441.57|437.57|441.83|437.83|441.5|437.5|18
1612421730000|2021-02-04 06:55:30|441.51|437.51|442.04|438.04|442.07|438.07|441.51|437.51|10
1612421740000|2021-02-04 06:55:40|442.05|438.05|442.02|438.02|442.09|438.09|441.88|437.88|9
1612421750000|2021-02-04 06:55:50|442.05|438.05|442.34|438.34|442.44|438.44|442.02|438.02|12
1612421760000|2021-02-04 06:56:00|442.29|438.29|442.24|438.24|442.29|438.29|441.83|437.83|34
1612421770000|2021-02-04 06:56:10|442.25|438.25|442.27|438.27|442.29|438.29|441.97|437.97|24
1612421780000|2021-02-04 06:56:20|442.28|438.28|442.18|438.18|442.3|438.3|442.01|438.01|26
1612421790000|2021-02-04 06:56:30|442.19|438.19|442.24|438.24|442.25|438.25|442.17|438.17|14
1612421800000|2021-02-04 06:56:40|442.25|438.25|442.28|438.28|442.28|438.28|442.24|438.24|14
1612421810000|2021-02-04 06:56:50|442.29|438.29|442.43|438.43|442.45|438.45|442.23|438.23|20
1612421820000|2021-02-04 06:57:00|442.39|438.39|442.53|438.53|442.55|438.55|442.39|438.39|19
1612421830000|2021-02-04 06:57:10|442.54|438.54|442.52|438.52|442.54|438.54|442.47|438.47|16
1612421840000|2021-02-04 06:57:20|442.51|438.51|442.5|438.5|442.53|438.53|442.5|438.5|12
1612421850000|2021-02-04 06:57:30|442.51|438.51|442.56|438.56|442.56|438.56|442.5|438.5|18
1612421860000|2021-02-04 06:57:40|442.57|438.57|442.6|438.6|442.61|438.61|442.54|438.54|26
1612421870000|2021-02-04 06:57:50|442.61|438.61|442.63|438.63|442.79|438.79|442.57|438.57|25
1612421880000|2021-02-04 06:58:00|442.71|438.71|442.76|438.76|442.77|438.77|442.63|438.63|18
1612421890000|2021-02-04 06:58:10|442.77|438.77|442.86|438.86|442.86|438.86|442.74|438.74|19
1612421900000|2021-02-04 06:58:20|442.76|438.76|442.86|438.86|442.87|438.87|442.64|438.64|12
1612421910000|2021-02-04 06:58:30|442.87|438.87|442.87|438.87|442.87|438.87|442.75|438.75|14
1612421920000|2021-02-04 06:58:40|442.84|438.84|443|439|443|439|442.75|438.75|9
1612421930000|2021-02-04 06:58:50|443.02|439.02|443.01|439.01|443.05|439.05|443.01|439.01|6
1612421940000|2021-02-04 06:59:00|443.05|439.05|443.02|439.02|443.06|439.06|443.02|439.02|3
1612421950000|2021-02-04 06:59:10|443.03|439.03|443.12|439.12|443.36|439.36|442.99|438.99|29
1612421960000|2021-02-04 06:59:20|443.11|439.11|443.2|439.2|443.33|439.33|443.11|439.11|24
1612421970000|2021-02-04 06:59:30|443.23|439.23|443.29|439.29|443.32|439.32|443.2|439.2|29
1612421980000|2021-02-04 06:59:40|443.28|439.28|443.32|439.32|443.36|439.36|443.27|439.27|20
1612421990000|2021-02-04 06:59:50|443.34|439.34|443.33|439.33|443.39|439.39|443.29|439.29|18
1612422000000|2021-02-04 07:00:00|443.31|439.31|443.37|439.37|443.38|439.38|443.3|439.3|13
1612422010000|2021-02-04 07:00:10|443.29|439.29|443.31|439.31|443.34|439.34|443.29|439.29|22
1612422020000|2021-02-04 07:00:20|443.32|439.32|443.32|439.32|443.33|439.33|443.29|439.29|20
1612422030000|2021-02-04 07:00:30|443.2|439.2|443.07|439.07|443.23|439.23|443.07|439.07|28
1612422040000|2021-02-04 07:00:40|443.08|439.08|443.13|439.13|443.17|439.17|443.07|439.07|11
1612422050000|2021-02-04 07:00:50|443.12|439.12|443.1|439.1|443.13|439.13|443.1|439.1|13
1612422060000|2021-02-04 07:01:00|443.13|439.13|443.07|439.07|443.14|439.14|442.99|438.99|23
1612422070000|2021-02-04 07:01:10|443.08|439.08|443.01|439.01|443.12|439.12|442.95|438.95|20
1612422080000|2021-02-04 07:01:20|443|439|443|439|443.02|439.02|442.97|438.97|19
1612422090000|2021-02-04 07:01:30|443.01|439.01|443.01|439.01|443.02|439.02|442.96|438.96|21
1612422100000|2021-02-04 07:01:40|443.02|439.02|443.07|439.07|443.09|439.09|443.02|439.02|12
1612422110000|2021-02-04 07:01:50|443.08|439.08|443.18|439.18|443.2|439.2|443.07|439.07|11
1612422120000|2021-02-04 07:02:00|443.15|439.15|443.21|439.21|443.21|439.21|443.15|439.15|8
1612422130000|2021-02-04 07:02:10|443.18|439.18|443.15|439.15|443.2|439.2|443.14|439.14|20
1612422140000|2021-02-04 07:02:20|443.13|439.13|442.87|438.87|443.16|439.16|442.87|438.87|19
1612422150000|2021-02-04 07:02:30|442.89|438.89|442.91|438.91|442.94|438.94|442.81|438.81|31
1612422160000|2021-02-04 07:02:40|442.89|438.89|442.91|438.91|442.94|438.94|442.88|438.88|8
1612422170000|2021-02-04 07:02:50|442.9|438.9|442.66|438.66|442.9|438.9|442.61|438.61|27
1612422180000|2021-02-04 07:03:00|442.65|438.65|442.67|438.67|442.71|438.71|442.65|438.65|18
1612422190000|2021-02-04 07:03:10|442.65|438.65|442.54|438.54|442.69|438.69|442.54|438.54|20
1612422200000|2021-02-04 07:03:20|442.55|438.55|442.54|438.54|442.56|438.56|442.53|438.53|17
1612422210000|2021-02-04 07:03:30|442.52|438.52|442.42|438.42|442.53|438.53|442.4|438.4|15
1612422220000|2021-02-04 07:03:40|442.38|438.38|442.31|438.31|442.38|438.38|442.3|438.3|5
1612422230000|2021-02-04 07:03:50|442.3|438.3|442.13|438.13|442.3|438.3|442.13|438.13|11
1612422240000|2021-02-04 07:04:00|442.21|438.21|442.18|438.18|442.22|438.22|442.17|438.17|20
1612422250000|2021-02-04 07:04:10|442.2|438.2|442.2|438.2|442.22|438.22|442.18|438.18|14
1612422260000|2021-02-04 07:04:20|442.19|438.19|442.12|438.12|442.21|438.21|442.11|438.11|13
1612422270000|2021-02-04 07:04:30|442.14|438.14|442.13|438.13|442.15|438.15|442.13|438.13|10
1612422280000|2021-02-04 07:04:40|442.14|438.14|442.13|438.13|442.14|438.14|442.1|438.1|10
1612422290000|2021-02-04 07:04:50|442.1|438.1|442.15|438.15|442.19|438.19|442.1|438.1|13
1612422300000|2021-02-04 07:05:00|442.16|438.16|442.32|438.32|442.38|438.38|442.12|438.12|22
1612422310000|2021-02-04 07:05:10|442.29|438.29|442.48|438.48|442.48|438.48|442.26|438.26|19
1612422320000|2021-02-04 07:05:20|442.47|438.47|442.5|438.5|442.53|438.53|442.45|438.45|16
1612422330000|2021-02-04 07:05:30|442.48|438.48|442.39|438.39|442.48|438.48|442.38|438.38|19
1612422340000|2021-02-04 07:05:40|442.38|438.38|442.26|438.26|442.4|438.4|442.17|438.17|22
1612422350000|2021-02-04 07:05:50|442.21|438.21|442.43|438.43|442.45|438.45|442.15|438.15|24
1612422360000|2021-02-04 07:06:00|442.42|438.42|442.42|438.42|442.42|438.42|442.35|438.35|22
1612422370000|2021-02-04 07:06:10|442.4|438.4|442.47|438.47|442.47|438.47|442.4|438.4|11
1612422380000|2021-02-04 07:06:20|442.52|438.52|442.49|438.49|442.54|438.54|442.2|438.2|12
1612422390000|2021-02-04 07:06:30|442.48|438.48|442.48|438.48|442.5|438.5|442.48|438.48|5
1612422400000|2021-02-04 07:06:40|442.49|438.49|442.49|438.49|442.51|438.51|442.47|438.47|6
1612422410000|2021-02-04 07:06:50|442.51|438.51|442.44|438.44|442.51|438.51|442.44|438.44|15
1612422420000|2021-02-04 07:07:00|442.43|438.43|442.34|438.34|442.45|438.45|442.33|438.33|15
1612422430000|2021-02-04 07:07:10|442.32|438.32|442.37|438.37|442.4|438.4|442.32|438.32|16
1612422440000|2021-02-04 07:07:20|442.34|438.34|442.16|438.16|442.37|438.37|442.16|438.16|12
1612422450000|2021-02-04 07:07:30|442.17|438.17|442.34|438.34|442.34|438.34|442.17|438.17|22
1612422460000|2021-02-04 07:07:40|442.31|438.31|442.35|438.35|442.39|438.39|442.27|438.27|24
1612422470000|2021-02-04 07:07:50|442.37|438.37|442.39|438.39|442.43|438.43|442.36|438.36|19
1612422480000|2021-02-04 07:08:00|442.37|438.37|442.33|438.33|442.39|438.39|442.32|438.32|13
1612422490000|2021-02-04 07:08:10|442.31|438.31|442.29|438.29|442.4|438.4|442.26|438.26|24
1612422500000|2021-02-04 07:08:20|442.28|438.28|442.21|438.21|442.28|438.28|442.21|438.21|13
1612422510000|2021-02-04 07:08:30|442.2|438.2|442.22|438.22|442.27|438.27|442.2|438.2|10
1612422520000|2021-02-04 07:08:40|442.24|438.24|442.22|438.22|442.24|438.24|442.22|438.22|2
1612422530000|2021-02-04 07:08:50|442.23|438.23|442.22|438.22|442.24|438.24|442.19|438.19|9
1612422540000|2021-02-04 07:09:00|442.2|438.2|442.19|438.19|442.23|438.23|442.19|438.19|9
1612422550000|2021-02-04 07:09:10|442.22|438.22|442.23|438.23|442.23|438.23|442.22|438.22|2
1612422560000|2021-02-04 07:09:20|442.24|438.24|442.21|438.21|442.24|438.24|442.2|438.2|3
1612422570000|2021-02-04 07:09:30|442.2|438.2|442.19|438.19|442.21|438.21|442.18|438.18|7
1612422580000|2021-02-04 07:09:40|442.18|438.18|441.89|437.89|442.18|438.18|441.83|437.83|20
1612422590000|2021-02-04 07:09:50|441.88|437.88|441.96|437.96|442.07|438.07|441.88|437.88|25
1612422600000|2021-02-04 07:10:00|442|438|442.01|438.01|442.13|438.13|441.98|437.98|16
1612422610000|2021-02-04 07:10:10|442.02|438.02|441.97|437.97|442.08|438.08|441.93|437.93|22
1612422620000|2021-02-04 07:10:20|441.98|437.98|441.9|437.9|442.03|438.03|441.89|437.89|18
1612422630000|2021-02-04 07:10:30|441.89|437.89|441.79|437.79|441.91|437.91|441.76|437.76|29
1612422640000|2021-02-04 07:10:40|441.8|437.8|441.93|437.93|441.98|437.98|441.8|437.8|23
1612422650000|2021-02-04 07:10:50|441.94|437.94|441.93|437.93|441.96|437.96|441.93|437.93|5
1612422660000|2021-02-04 07:11:00|442.01|438.01|442.09|438.09|442.09|438.09|442.01|438.01|14
1612422670000|2021-02-04 07:11:10|442.08|438.08|442.01|438.01|442.09|438.09|442.01|438.01|15
1612422680000|2021-02-04 07:11:20|442.02|438.02|442.01|438.01|442.02|438.02|441.97|437.97|17
1612422690000|2021-02-04 07:11:30|442.02|438.02|442.11|438.11|442.11|438.11|442.02|438.02|14
1612422700000|2021-02-04 07:11:40|442.1|438.1|442.19|438.19|442.2|438.2|442.08|438.08|18
1612422710000|2021-02-04 07:11:50|442.2|438.2|442.19|438.19|442.23|438.23|442.19|438.19|13
1612422720000|2021-02-04 07:12:00|442.2|438.2|442.15|438.15|442.21|438.21|442.13|438.13|13
1612422730000|2021-02-04 07:12:10|442.17|438.17|442.16|438.16|442.18|438.18|442.16|438.16|6
1612422740000|2021-02-04 07:12:20|442.17|438.17|442.06|438.06|442.17|438.17|442.06|438.06|11
1612422750000|2021-02-04 07:12:30|442.01|438.01|441.94|437.94|442.01|438.01|441.93|437.93|16
1612422760000|2021-02-04 07:12:40|441.93|437.93|442.1|438.1|442.12|438.12|441.93|437.93|21
1612422770000|2021-02-04 07:12:50|442.12|438.12|442.05|438.05|442.12|438.12|442|438|16
1612422780000|2021-02-04 07:13:00|442.06|438.06|442.09|438.09|442.12|438.12|441.96|437.96|24
1612422790000|2021-02-04 07:13:10|442.06|438.06|442.13|438.13|442.13|438.13|442.01|438.01|21
1612422800000|2021-02-04 07:13:20|442.12|438.12|442.04|438.04|442.13|438.13|442.03|438.03|24
1612422810000|2021-02-04 07:13:30|441.97|437.97|441.94|437.94|442.02|438.02|441.9|437.9|25
1612422820000|2021-02-04 07:13:40|441.95|437.95|441.92|437.92|442.01|438.01|441.92|437.92|21
1612422830000|2021-02-04 07:13:50|441.9|437.9|441.99|437.99|442.01|438.01|441.88|437.88|15
1612422840000|2021-02-04 07:14:00|442|438|442.01|438.01|442.04|438.04|442|438|18
1612422850000|2021-02-04 07:14:10|442|438|441.95|437.95|442|438|441.94|437.94|10
1612422860000|2021-02-04 07:14:20|441.96|437.96|441.98|437.98|441.99|437.99|441.95|437.95|11
1612422870000|2021-02-04 07:14:30|441.99|437.99|442.08|438.08|442.08|438.08|441.98|437.98|7
1612422880000|2021-02-04 07:14:40|442.09|438.09|442.04|438.04|442.09|438.09|442.03|438.03|9
1612422890000|2021-02-04 07:14:50|442.03|438.03|442.03|438.03|442.03|438.03|442.03|438.03|1
1612422900000|2021-02-04 07:15:00|442.04|438.04|441.95|437.95|442.04|438.04|441.93|437.93|14
1612422910000|2021-02-04 07:15:10|441.91|437.91|441.92|437.92|441.93|437.93|441.87|437.87|7
1612422920000|2021-02-04 07:15:20|441.93|437.93|441.93|437.93|441.94|437.94|441.92|437.92|7
1612422930000|2021-02-04 07:15:30|441.92|437.92|441.77|437.77|441.93|437.93|441.76|437.76|11
1612422940000|2021-02-04 07:15:40|441.78|437.78|441.73|437.73|441.8|437.8|441.73|437.73|17
1612422950000|2021-02-04 07:15:50|441.72|437.72|441.79|437.79|441.8|437.8|441.72|437.72|20
1612422960000|2021-02-04 07:16:00|441.75|437.75|441.78|437.78|441.82|437.82|441.75|437.75|16
1612422970000|2021-02-04 07:16:10|441.79|437.79|441.9|437.9|441.98|437.98|441.79|437.79|28
1612422980000|2021-02-04 07:16:20|441.84|437.84|441.85|437.85|441.95|437.95|441.84|437.84|16
1612422990000|2021-02-04 07:16:30|441.84|437.84|441.83|437.83|441.87|437.87|441.8|437.8|20
1612423000000|2021-02-04 07:16:40|441.82|437.82|441.77|437.77|441.89|437.89|441.77|437.77|17
1612423010000|2021-02-04 07:16:50|441.72|437.72|441.69|437.69|441.72|437.72|441.67|437.67|19
1612423020000|2021-02-04 07:17:00|441.74|437.74|441.75|437.75|441.75|437.75|441.74|437.74|2
1612423030000|2021-02-04 07:17:10|441.74|437.74|441.76|437.76|441.76|437.76|441.69|437.69|10
1612423040000|2021-02-04 07:17:20|441.75|437.75|441.67|437.67|441.86|437.86|441.66|437.66|20
1612423050000|2021-02-04 07:17:30|441.66|437.66|441.63|437.63|441.66|437.66|441.59|437.59|16
1612423060000|2021-02-04 07:17:40|441.66|437.66|441.65|437.65|441.68|437.68|441.62|437.62|13
1612423070000|2021-02-04 07:17:50|441.64|437.64|441.6|437.6|441.66|437.66|441.57|437.57|24
1612423080000|2021-02-04 07:18:00|441.61|437.61|441.59|437.59|441.64|437.64|441.59|437.59|11
1612423090000|2021-02-04 07:18:10|441.58|437.58|441.66|437.66|441.66|437.66|441.55|437.55|25
1612423100000|2021-02-04 07:18:20|441.65|437.65|441.56|437.56|441.65|437.65|441.55|437.55|15
1612423110000|2021-02-04 07:18:30|441.55|437.55|441.59|437.59|441.59|437.59|441.54|437.54|13
1612423120000|2021-02-04 07:18:40|441.58|437.58|441.53|437.53|441.58|437.58|441.51|437.51|15
1612423130000|2021-02-04 07:18:50|441.54|437.54|441.51|437.51|441.54|437.54|441.51|437.51|10
1612423140000|2021-02-04 07:19:00|441.5|437.5|441.45|437.45|441.53|437.53|441.45|437.45|9
1612423150000|2021-02-04 07:19:10|441.46|437.46|441.5|437.5|441.51|437.51|441.46|437.46|13
1612423160000|2021-02-04 07:19:20|441.51|437.51|441.5|437.5|441.52|437.52|441.47|437.47|6
1612423170000|2021-02-04 07:19:30|441.48|437.48|441.49|437.49|441.49|437.49|441.45|437.45|10
1612423180000|2021-02-04 07:19:40|441.48|437.48|441.51|437.51|441.51|437.51|441.47|437.47|9
1612423190000|2021-02-04 07:19:50|441.5|437.5|441.5|437.5|441.51|437.51|441.49|437.49|9
1612423200000|2021-02-04 07:20:00|441.51|437.51|441.51|437.51|441.51|437.51|441.49|437.49|9
1612423210000|2021-02-04 07:20:10|441.5|437.5|441.5|437.5|441.56|437.56|441.49|437.49|12
1612423220000|2021-02-04 07:20:20|441.51|437.51|441.54|437.54|441.59|437.59|441.48|437.48|21
1612423230000|2021-02-04 07:20:30|441.55|437.55|441.45|437.45|441.55|437.55|441.43|437.43|19
1612423240000|2021-02-04 07:20:40|441.47|437.47|441.46|437.46|441.49|437.49|441.39|437.39|19
1612423250000|2021-02-04 07:20:50|441.45|437.45|441.46|437.46|441.49|437.49|441.44|437.44|12
1612423260000|2021-02-04 07:21:00|441.48|437.48|441.45|437.45|441.5|437.5|441.45|437.45|13
1612423270000|2021-02-04 07:21:10|441.47|437.47|441.48|437.48|441.49|437.49|441.46|437.46|7
1612423280000|2021-02-04 07:21:20|441.46|437.46|441.48|437.48|441.48|437.48|441.46|437.46|6
1612423290000|2021-02-04 07:21:30|441.47|437.47|441.33|437.33|441.47|437.47|441.29|437.29|13
1612423300000|2021-02-04 07:21:40|441.34|437.34|441.29|437.29|441.39|437.39|441.27|437.27|19
1612423310000|2021-02-04 07:21:50|441.31|437.31|441.32|437.32|441.32|437.32|441.3|437.3|15
1612423320000|2021-02-04 07:22:00|441.33|437.33|441.44|437.44|441.46|437.46|441.32|437.32|20
1612423330000|2021-02-04 07:22:10|441.43|437.43|441.53|437.53|441.55|437.55|441.43|437.43|16
1612423340000|2021-02-04 07:22:20|441.52|437.52|441.62|437.62|441.63|437.63|441.5|437.5|19
1612423350000|2021-02-04 07:22:30|441.63|437.63|441.62|437.62|441.63|437.63|441.61|437.61|12
1612423360000|2021-02-04 07:22:40|441.63|437.63|441.62|437.62|441.63|437.63|441.6|437.6|8
1612423370000|2021-02-04 07:22:50|441.6|437.6|441.64|437.64|441.88|437.88|441.6|437.6|23
1612423380000|2021-02-04 07:23:00|441.63|437.63|441.61|437.61|441.67|437.67|441.6|437.6|21
1612423390000|2021-02-04 07:23:10|441.64|437.64|441.64|437.64|441.65|437.65|441.6|437.6|22
1612423400000|2021-02-04 07:23:20|441.65|437.65|441.64|437.64|442.01|438.01|441.63|437.63|30
1612423410000|2021-02-04 07:23:30|441.92|437.92|441.81|437.81|441.92|437.92|441.81|437.81|24
1612423420000|2021-02-04 07:23:40|441.82|437.82|441.8|437.8|441.82|437.82|441.8|437.8|7
1612423430000|2021-02-04 07:23:50|441.84|437.84|441.98|437.98|441.98|437.98|441.84|437.84|10
1612423440000|2021-02-04 07:24:00|441.97|437.97|442.01|438.01|442.08|438.08|441.97|437.97|11
1612423450000|2021-02-04 07:24:10|442|438|442.02|438.02|442.04|438.04|442|438|10
1612423460000|2021-02-04 07:24:20|442.07|438.07|442.05|438.05|442.09|438.09|442.03|438.03|13
1612423470000|2021-02-04 07:24:30|442.06|438.06|442.07|438.07|442.1|438.1|442.06|438.06|6
1612423480000|2021-02-04 07:24:40|442.06|438.06|442.07|438.07|442.07|438.07|442.06|438.06|2
1612423490000|2021-02-04 07:24:50|442.12|438.12|442.12|438.12|442.12|438.12|442.12|438.12|1
1612423500000|2021-02-04 07:25:00|442.11|438.11|442.08|438.08|442.17|438.17|442.06|438.06|14
1612423510000|2021-02-04 07:25:10|442.07|438.07|442.08|438.08|442.08|438.08|442.07|438.07|2
1612423520000|2021-02-04 07:25:20|442.06|438.06|442.25|438.25|442.25|438.25|442.06|438.06|13
1612423530000|2021-02-04 07:25:30|442.26|438.26|442.26|438.26|442.26|438.26|442.26|438.26|1
1612423540000|2021-02-04 07:25:40|442.27|438.27|442.2|438.2|442.27|438.27|442.17|438.17|26
1612423550000|2021-02-04 07:25:50|442.25|438.25|442.22|438.22|442.26|438.26|442.15|438.15|5
1612423560000|2021-02-04 07:26:00|442.2|438.2|442.24|438.24|442.27|438.27|442.15|438.15|27
1612423570000|2021-02-04 07:26:10|442.25|438.25|442.21|438.21|442.25|438.25|442.18|438.18|22
1612423580000|2021-02-04 07:26:20|442.18|438.18|442.17|438.17|442.25|438.25|442.17|438.17|30
1612423590000|2021-02-04 07:26:30|442.18|438.18|442.14|438.14|442.18|438.18|442.12|438.12|10
1612423600000|2021-02-04 07:26:40|442.13|438.13|442.12|438.12|442.29|438.29|442.12|438.12|12
1612423610000|2021-02-04 07:26:50|442.13|438.13|442.15|438.15|442.15|438.15|442.13|438.13|10
1612423620000|2021-02-04 07:27:00|442.14|438.14|442.16|438.16|442.18|438.18|442.12|438.12|17
1612423630000|2021-02-04 07:27:10|442.13|438.13|442.15|438.15|442.21|438.21|442.12|438.12|12
1612423640000|2021-02-04 07:27:20|442.13|438.13|442.16|438.16|442.25|438.25|442.13|438.13|15
1612423650000|2021-02-04 07:27:30|442.15|438.15|442.2|438.2|442.26|438.26|442.11|438.11|15
1612423660000|2021-02-04 07:27:40|442.21|438.21|442.17|438.17|442.24|438.24|442.12|438.12|16
1612423670000|2021-02-04 07:27:50|442.19|438.19|442.23|438.23|442.25|438.25|442.17|438.17|18
1612423680000|2021-02-04 07:28:00|442.24|438.24|442.21|438.21|442.24|438.24|442.19|438.19|17
1612423690000|2021-02-04 07:28:10|442.22|438.22|442.23|438.23|442.23|438.23|442.2|438.2|11
1612423700000|2021-02-04 07:28:20|442.19|438.19|442.25|438.25|442.34|438.34|442.19|438.19|14
1612423710000|2021-02-04 07:28:30|442.24|438.24|442.24|438.24|442.25|438.25|442.21|438.21|7
1612423720000|2021-02-04 07:28:40|442.25|438.25|442.16|438.16|442.25|438.25|442.16|438.16|13
1612423730000|2021-02-04 07:28:50|442.15|438.15|442.24|438.24|442.24|438.24|442.15|438.15|19
1612423740000|2021-02-04 07:29:00|442.23|438.23|442.18|438.18|442.24|438.24|442.17|438.17|17
1612423750000|2021-02-04 07:29:10|442.19|438.19|442.18|438.18|442.2|438.2|442.16|438.16|13
1612423760000|2021-02-04 07:29:20|442.21|438.21|442.18|438.18|442.21|438.21|442.17|438.17|14
1612423770000|2021-02-04 07:29:30|442.19|438.19|442.18|438.18|442.19|438.19|442.17|438.17|14
1612423780000|2021-02-04 07:29:40|442.19|438.19|442.16|438.16|442.19|438.19|442.13|438.13|13
1612423790000|2021-02-04 07:29:50|442.14|438.14|442.07|438.07|442.16|438.16|441.87|437.87|20
1612423800000|2021-02-04 07:30:00|442.05|438.05|442.05|438.05|442.05|438.05|442.05|438.05|1
1612423810000|2021-02-04 07:30:10|442.04|438.04|442|438|442.05|438.05|442|438|5
1612423820000|2021-02-04 07:30:20|441.99|437.99|441.98|437.98|442.01|438.01|441.97|437.97|20
1612423830000|2021-02-04 07:30:30|441.99|437.99|441.83|437.83|442.01|438.01|441.69|437.69|28
1612423840000|2021-02-04 07:30:40|441.84|437.84|441.8|437.8|441.86|437.86|441.8|437.8|21
1612423850000|2021-02-04 07:30:50|441.82|437.82|441.75|437.75|441.83|437.83|441.72|437.72|21
1612423860000|2021-02-04 07:31:00|441.76|437.76|441.57|437.57|441.77|437.77|441.42|437.42|29
1612423870000|2021-02-04 07:31:10|441.56|437.56|441.63|437.63|441.67|437.67|441.54|437.54|23
1612423880000|2021-02-04 07:31:20|441.62|437.62|441.57|437.57|441.63|437.63|441.5|437.5|30
1612423890000|2021-02-04 07:31:30|441.5|437.5|441.48|437.48|441.55|437.55|441.47|437.47|25
1612423900000|2021-02-04 07:31:40|441.52|437.52|441.38|437.38|441.52|437.52|441.38|437.38|15
1612423910000|2021-02-04 07:31:50|441.37|437.37|441.37|437.37|441.39|437.39|441.37|437.37|14
1612423920000|2021-02-04 07:32:00|441.36|437.36|441.51|437.51|441.58|437.58|441.36|437.36|22
1612423930000|2021-02-04 07:32:10|441.52|437.52|441.52|437.52|441.6|437.6|441.51|437.51|27
1612423940000|2021-02-04 07:32:20|441.53|437.53|441.5|437.5|441.55|437.55|441.46|437.46|25
1612423950000|2021-02-04 07:32:30|441.52|437.52|441.5|437.5|441.58|437.58|441.5|437.5|15
1612423960000|2021-02-04 07:32:40|441.55|437.55|441.49|437.49|441.56|437.56|441.49|437.49|20
1612423970000|2021-02-04 07:32:50|441.46|437.46|441.6|437.6|441.61|437.61|441.46|437.46|17
1612423980000|2021-02-04 07:33:00|441.62|437.62|441.6|437.6|441.63|437.63|441.59|437.59|15
1612423990000|2021-02-04 07:33:10|441.61|437.61|441.59|437.59|441.61|437.61|441.58|437.58|14
1612424000000|2021-02-04 07:33:20|441.6|437.6|441.62|437.62|441.67|437.67|441.58|437.58|11
1612424010000|2021-02-04 07:33:30|441.68|437.68|441.59|437.59|441.68|437.68|441.59|437.59|8
1612424020000|2021-02-04 07:33:40|441.58|437.58|441.6|437.6|441.6|437.6|441.58|437.58|8
1612424030000|2021-02-04 07:33:50|441.59|437.59|441.63|437.63|441.64|437.64|441.58|437.58|8
1612424040000|2021-02-04 07:34:00|441.64|437.64|441.64|437.64|441.65|437.65|441.63|437.63|6
1612424050000|2021-02-04 07:34:10|441.66|437.66|441.67|437.67|441.71|437.71|441.64|437.64|16
1612424060000|2021-02-04 07:34:20|441.68|437.68|441.77|437.77|441.77|437.77|441.67|437.67|10
1612424070000|2021-02-04 07:34:30|441.75|437.75|441.77|437.77|441.77|437.77|441.75|437.75|5
1612424080000|2021-02-04 07:34:40|441.84|437.84|442.16|438.16|442.23|438.23|441.84|437.84|12
1612424090000|2021-02-04 07:34:50|442.23|438.23|442.27|438.27|442.37|438.37|442.16|438.16|14
1612424100000|2021-02-04 07:35:00|442.23|438.23|442.69|438.69|442.69|438.69|442.23|438.23|16
1612424110000|2021-02-04 07:35:10|442.68|438.68|442.58|438.58|442.68|438.68|442.56|438.56|13
1612424120000|2021-02-04 07:35:20|442.59|438.59|442.76|438.76|442.94|438.94|442.55|438.55|18
1612424130000|2021-02-04 07:35:30|442.77|438.77|443.5|439.5|443.51|439.51|442.77|438.77|27
1612424140000|2021-02-04 07:35:40|443.51|439.51|443.67|439.67|443.67|439.67|443.51|439.51|19
1612424150000|2021-02-04 07:35:50|443.73|439.73|443.78|439.78|443.84|439.84|443.7|439.7|19
1612424160000|2021-02-04 07:36:00|443.73|439.73|443.8|439.8|443.81|439.81|443.7|439.7|28
1612424170000|2021-02-04 07:36:10|443.81|439.81|443.81|439.81|443.86|439.86|443.77|439.77|21
1612424180000|2021-02-04 07:36:20|443.8|439.8|443.77|439.77|443.84|439.84|443.76|439.76|20
1612424190000|2021-02-04 07:36:30|443.79|439.79|443.62|439.62|443.84|439.84|443.61|439.61|20
1612424200000|2021-02-04 07:36:40|443.63|439.63|443.76|439.76|443.81|439.81|443.62|439.62|29
1612424210000|2021-02-04 07:36:50|443.82|439.82|443.79|439.79|443.86|439.86|443.75|439.75|23
1612424220000|2021-02-04 07:37:00|443.78|439.78|443.42|439.42|443.78|439.78|443.23|439.23|27
1612424230000|2021-02-04 07:37:10|443.41|439.41|443.52|439.52|443.55|439.55|443.41|439.41|25
1612424240000|2021-02-04 07:37:20|443.53|439.53|443.37|439.37|443.54|439.54|443.33|439.33|31
1612424250000|2021-02-04 07:37:30|443.36|439.36|443.36|439.36|443.38|439.38|443.35|439.35|25
1612424260000|2021-02-04 07:37:40|443.35|439.35|443.2|439.2|443.37|439.37|443.2|439.2|12
1612424270000|2021-02-04 07:37:50|443.3|439.3|443.15|439.15|443.3|439.3|443.15|439.15|14
1612424280000|2021-02-04 07:38:00|443.16|439.16|442.77|438.77|443.16|439.16|442.75|438.75|28
1612424290000|2021-02-04 07:38:10|442.78|438.78|442.66|438.66|442.78|438.78|442.63|438.63|22
1612424300000|2021-02-04 07:38:20|442.65|438.65|442.72|438.72|442.72|438.72|442.6|438.6|17
1612424310000|2021-02-04 07:38:30|442.71|438.71|442.81|438.81|442.83|438.83|442.7|438.7|12
1612424320000|2021-02-04 07:38:40|442.8|438.8|442.35|438.35|442.8|438.8|442.35|438.35|17
1612424330000|2021-02-04 07:38:50|442.36|438.36|442.57|438.57|442.59|438.59|442.36|438.36|26
1612424340000|2021-02-04 07:39:00|442.55|438.55|442.3|438.3|442.55|438.55|442.23|438.23|23
1612424350000|2021-02-04 07:39:10|442.29|438.29|442.09|438.09|442.29|438.29|442.08|438.08|23
1612424360000|2021-02-04 07:39:20|442.1|438.1|442.19|438.19|442.19|438.19|442.08|438.08|22
1612424370000|2021-02-04 07:39:30|442.17|438.17|442.09|438.09|442.19|438.19|442.02|438.02|29
1612424380000|2021-02-04 07:39:40|442.1|438.1|442.01|438.01|442.14|438.14|441.98|437.98|26
1612424390000|2021-02-04 07:39:50|442.02|438.02|441.96|437.96|442.1|438.1|441.94|437.94|21
1612424400000|2021-02-04 07:40:00|441.89|437.89|441.92|437.92|441.96|437.96|441.7|437.7|23
1612424410000|2021-02-04 07:40:10|441.93|437.93|442.05|438.05|442.07|438.07|441.92|437.92|23
1612424420000|2021-02-04 07:40:20|442.08|438.08|441.92|437.92|442.08|438.08|441.86|437.86|26
1612424430000|2021-02-04 07:40:30|441.91|437.91|441.91|437.91|441.93|437.93|441.89|437.89|16
1612424440000|2021-02-04 07:40:40|441.92|437.92|441.76|437.76|441.92|437.92|441.76|437.76|21
1612424450000|2021-02-04 07:40:50|441.75|437.75|441.57|437.57|441.78|437.78|441.57|437.57|18
1612424460000|2021-02-04 07:41:00|441.55|437.55|441.54|437.54|441.55|437.55|441.5|437.5|15
1612424470000|2021-02-04 07:41:10|441.47|437.47|441.4|437.4|441.51|437.51|441.38|437.38|14
1612424480000|2021-02-04 07:41:20|441.42|437.42|441.28|437.28|441.42|437.42|441.26|437.26|16
1612424490000|2021-02-04 07:41:30|441.29|437.29|441.22|437.22|441.39|437.39|441.21|437.21|18
1612424500000|2021-02-04 07:41:40|441.23|437.23|441.18|437.18|441.23|437.23|441.17|437.17|8
1612424510000|2021-02-04 07:41:50|441.1|437.1|441.12|437.12|441.22|437.22|441.1|437.1|28
1612424520000|2021-02-04 07:42:00|441.16|437.16|440.75|436.75|441.16|437.16|440.72|436.72|25
1612424530000|2021-02-04 07:42:10|440.74|436.74|440.61|436.61|440.75|436.75|440.59|436.59|13
1612424540000|2021-02-04 07:42:20|440.55|436.55|440.62|436.62|440.63|436.63|440.55|436.55|16
1612424550000|2021-02-04 07:42:30|440.61|436.61|440.73|436.73|440.8|436.8|440.59|436.59|20
1612424560000|2021-02-04 07:42:40|440.74|436.74|440.67|436.67|440.75|436.75|440.67|436.67|9
1612424570000|2021-02-04 07:42:50|440.66|436.66|440.65|436.65|440.66|436.66|440.63|436.63|12
1612424580000|2021-02-04 07:43:00|440.64|436.64|440.83|436.83|440.94|436.94|440.61|436.61|22
1612424590000|2021-02-04 07:43:10|440.81|436.81|441.04|437.04|441.04|437.04|440.81|436.81|21
1612424600000|2021-02-04 07:43:20|441.03|437.03|440.94|436.94|441.04|437.04|440.89|436.89|13
1612424610000|2021-02-04 07:43:30|440.93|436.93|440.91|436.91|440.95|436.95|440.91|436.91|5
1612424620000|2021-02-04 07:43:40|440.89|436.89|440.77|436.77|440.9|436.9|440.76|436.76|14
1612424630000|2021-02-04 07:43:50|440.78|436.78|440.63|436.63|440.78|436.78|440.63|436.63|20
1612424640000|2021-02-04 07:44:00|440.67|436.67|440.7|436.7|440.7|436.7|440.63|436.63|12
1612424650000|2021-02-04 07:44:10|440.71|436.71|440.76|436.76|440.76|436.76|440.71|436.71|9
1612424660000|2021-02-04 07:44:20|440.77|436.77|441.09|437.09|441.1|437.1|440.76|436.76|11
1612424670000|2021-02-04 07:44:30|441.08|437.08|441.09|437.09|441.09|437.09|441.04|437.04|5
1612424680000|2021-02-04 07:44:40|441.1|437.1|441.19|437.19|441.27|437.27|441.1|437.1|13
1612424690000|2021-02-04 07:44:50|441.18|437.18|441.27|437.27|441.28|437.28|441.17|437.17|29
1612424700000|2021-02-04 07:45:00|441.28|437.28|441.2|437.2|441.28|437.28|441.17|437.17|24
1612424710000|2021-02-04 07:45:10|441.23|437.23|441.22|437.22|441.35|437.35|441.21|437.21|17
1612424720000|2021-02-04 07:45:20|441.26|437.26|441.28|437.28|441.29|437.29|441.25|437.25|20
1612424730000|2021-02-04 07:45:30|441.33|437.33|441.32|437.32|441.4|437.4|441.27|437.27|18
1612424740000|2021-02-04 07:45:40|441.31|437.31|441.32|437.32|441.33|437.33|441.3|437.3|20
1612424750000|2021-02-04 07:45:50|441.34|437.34|441.3|437.3|441.34|437.34|441.28|437.28|5
1612424760000|2021-02-04 07:46:00|441.31|437.31|441.33|437.33|441.42|437.42|441.31|437.31|21
1612424770000|2021-02-04 07:46:10|441.34|437.34|441.34|437.34|441.34|437.34|441.32|437.32|8
1612424780000|2021-02-04 07:46:20|441.35|437.35|441.37|437.37|441.38|437.38|441.35|437.35|6
1612424790000|2021-02-04 07:46:30|441.38|437.38|441.33|437.33|441.39|437.39|441.33|437.33|14
1612424800000|2021-02-04 07:46:40|441.32|437.32|441.28|437.28|441.36|437.36|441.25|437.25|20
1612424810000|2021-02-04 07:46:50|441.32|437.32|441.36|437.36|441.38|437.38|441.29|437.29|20
1612424820000|2021-02-04 07:47:00|441.37|437.37|441.41|437.41|441.42|437.42|441.36|437.36|13
1612424830000|2021-02-04 07:47:10|441.42|437.42|441.38|437.38|441.44|437.44|441.37|437.37|21
1612424840000|2021-02-04 07:47:20|441.41|437.41|441.44|437.44|441.45|437.45|441.37|437.37|23
1612424850000|2021-02-04 07:47:30|441.43|437.43|441.44|437.44|441.48|437.48|441.43|437.43|18
1612424860000|2021-02-04 07:47:40|441.43|437.43|441.47|437.47|441.48|437.48|441.42|437.42|13
1612424870000|2021-02-04 07:47:50|441.48|437.48|441.44|437.44|441.48|437.48|441.42|437.42|22
1612424880000|2021-02-04 07:48:00|441.42|437.42|441.47|437.47|441.51|437.51|441.4|437.4|21
1612424890000|2021-02-04 07:48:10|441.49|437.49|441.53|437.53|441.55|437.55|441.43|437.43|25
1612424900000|2021-02-04 07:48:20|441.54|437.54|441.51|437.51|441.58|437.58|441.51|437.51|17
1612424910000|2021-02-04 07:48:30|441.5|437.5|441.46|437.46|441.51|437.51|441.46|437.46|9
1612424920000|2021-02-04 07:48:40|441.47|437.47|441.39|437.39|441.47|437.47|441.39|437.39|15
1612424930000|2021-02-04 07:48:50|441.41|437.41|441.43|437.43|441.43|437.43|441.35|437.35|23
1612424940000|2021-02-04 07:49:00|441.41|437.41|441.4|437.4|441.47|437.47|441.39|437.39|18
1612424950000|2021-02-04 07:49:10|441.41|437.41|441.31|437.31|441.44|437.44|441.31|437.31|10
1612424960000|2021-02-04 07:49:20|441.36|437.36|441.31|437.31|441.36|437.36|441.3|437.3|20
1612424970000|2021-02-04 07:49:30|441.32|437.32|440.95|436.95|441.32|437.32|440.93|436.93|23
1612424980000|2021-02-04 07:49:40|440.93|436.93|441.01|437.01|441.13|437.13|440.93|436.93|16
1612424990000|2021-02-04 07:49:50|441.04|437.04|441.01|437.01|441.04|437.04|441|437|5
1612425000000|2021-02-04 07:50:00|441|437|441.02|437.02|441.02|437.02|441|437|9
1612425010000|2021-02-04 07:50:10|441.01|437.01|440.97|436.97|441.03|437.03|440.96|436.96|14
1612425020000|2021-02-04 07:50:20|440.96|436.96|440.95|436.95|440.97|436.97|440.94|436.94|13
1612425030000|2021-02-04 07:50:30|440.97|436.97|440.87|436.87|440.97|436.97|440.87|436.87|13
1612425040000|2021-02-04 07:50:40|440.88|436.88|440.73|436.73|440.89|436.89|440.72|436.72|14
1612425050000|2021-02-04 07:50:50|440.72|436.72|440.37|436.37|440.72|436.72|440.37|436.37|17
1612425060000|2021-02-04 07:51:00|440.36|436.36|440.53|436.53|440.55|436.55|440.35|436.35|24
1612425070000|2021-02-04 07:51:10|440.52|436.52|440.66|436.66|440.69|436.69|440.42|436.42|21
1612425080000|2021-02-04 07:51:20|440.6|436.6|440.6|436.6|440.62|436.62|440.51|436.51|26
1612425090000|2021-02-04 07:51:30|440.61|436.61|440.51|436.51|440.64|436.64|440.51|436.51|19
1612425100000|2021-02-04 07:51:40|440.53|436.53|440.44|436.44|440.59|436.59|440.44|436.44|21
1612425110000|2021-02-04 07:51:50|440.51|436.51|440.49|436.49|440.52|436.52|440.49|436.49|9
1612425120000|2021-02-04 07:52:00|440.5|436.5|440.48|436.48|440.5|436.5|440.47|436.47|17
1612425130000|2021-02-04 07:52:10|440.47|436.47|440.48|436.48|440.5|436.5|440.43|436.43|15
1612425140000|2021-02-04 07:52:20|440.47|436.47|440.63|436.63|440.63|436.63|440.42|436.42|22
1612425150000|2021-02-04 07:52:30|440.64|436.64|440.61|436.61|440.64|436.64|440.6|436.6|12
1612425160000|2021-02-04 07:52:40|440.58|436.58|440.68|436.68|440.71|436.71|440.57|436.57|14
1612425170000|2021-02-04 07:52:50|440.64|436.64|440.63|436.63|440.7|436.7|440.6|436.6|14
1612425180000|2021-02-04 07:53:00|440.68|436.68|440.64|436.64|440.69|436.69|440.6|436.6|13
1612425190000|2021-02-04 07:53:10|440.63|436.63|440.68|436.68|440.69|436.69|440.61|436.61|16
1612425200000|2021-02-04 07:53:20|440.66|436.66|440.86|436.86|440.94|436.94|440.66|436.66|17
1612425210000|2021-02-04 07:53:30|440.85|436.85|440.99|436.99|440.99|436.99|440.85|436.85|22
1612425220000|2021-02-04 07:53:40|440.98|436.98|440.95|436.95|441.03|437.03|440.95|436.95|8
1612425230000|2021-02-04 07:53:50|441.09|437.09|441.29|437.29|441.39|437.39|441.09|437.09|24
1612425240000|2021-02-04 07:54:00|441.31|437.31|441.19|437.19|441.31|437.31|441.11|437.11|14
1612425250000|2021-02-04 07:54:10|441.18|437.18|441.04|437.04|441.18|437.18|441.01|437.01|17
1612425260000|2021-02-04 07:54:20|440.99|436.99|440.85|436.85|441|437|440.85|436.85|12
1612425270000|2021-02-04 07:54:30|440.84|436.84|440.68|436.68|440.88|436.88|440.66|436.66|22
1612425280000|2021-02-04 07:54:40|440.69|436.69|440.71|436.71|440.76|436.76|440.63|436.63|10
1612425290000|2021-02-04 07:54:50|440.72|436.72|440.67|436.67|440.72|436.72|440.65|436.65|8
1612425300000|2021-02-04 07:55:00|440.69|436.69|440.63|436.63|440.72|436.72|440.63|436.63|16
1612425310000|2021-02-04 07:55:10|440.64|436.64|440.61|436.61|440.65|436.65|440.61|436.61|9
1612425320000|2021-02-04 07:55:20|440.6|436.6|440.5|436.5|440.61|436.61|440.5|436.5|12
1612425330000|2021-02-04 07:55:30|440.56|436.56|440.44|436.44|440.56|436.56|440.41|436.41|17
1612425340000|2021-02-04 07:55:40|440.43|436.43|440.42|436.42|440.46|436.46|440.41|436.41|11
1612425350000|2021-02-04 07:55:50|440.41|436.41|440.42|436.42|440.42|436.42|440.41|436.41|2
1612425360000|2021-02-04 07:56:00|440.41|436.41|440.22|436.22|440.41|436.41|440.21|436.21|22
1612425370000|2021-02-04 07:56:10|440.25|436.25|440.2|436.2|440.33|436.33|440.2|436.2|24
1612425380000|2021-02-04 07:56:20|440.19|436.19|439.77|435.77|440.29|436.29|439.77|435.77|30
1612425390000|2021-02-04 07:56:30|439.95|435.95|439.73|435.73|440.04|436.04|439.73|435.73|26
1612425400000|2021-02-04 07:56:40|439.74|435.74|439.75|435.75|439.8|435.8|439.7|435.7|17
1612425410000|2021-02-04 07:56:50|439.74|435.74|439.21|435.21|439.74|435.74|439.14|435.14|20
1612425420000|2021-02-04 07:57:00|438.98|434.98|437.85|433.85|438.98|434.98|437.85|433.85|32
1612425430000|2021-02-04 07:57:10|437.86|433.86|438.72|434.72|438.72|434.72|437.82|433.82|30
1612425440000|2021-02-04 07:57:20|438.81|434.81|438.66|434.66|438.93|434.93|438.66|434.66|31
1612425450000|2021-02-04 07:57:30|438.45|434.45|438.21|434.21|438.48|434.48|438.09|434.09|27
1612425460000|2021-02-04 07:57:40|438.27|434.27|438.53|434.53|438.68|434.68|438.2|434.2|33
1612425470000|2021-02-04 07:57:50|438.52|434.52|438.78|434.78|438.78|434.78|438.24|434.24|27
1612425480000|2021-02-04 07:58:00|438.72|434.72|438.56|434.56|438.77|434.77|438.36|434.36|33
1612425490000|2021-02-04 07:58:10|438.54|434.54|438.86|434.86|438.92|434.92|438.45|434.45|28
1612425500000|2021-02-04 07:58:20|438.88|434.88|438.8|434.8|438.98|434.98|438.7|434.7|26
1612425510000|2021-02-04 07:58:30|438.81|434.81|438.8|434.8|438.92|434.92|438.69|434.69|20
1612425520000|2021-02-04 07:58:40|438.81|434.81|438.71|434.71|438.82|434.82|438.66|434.66|16
1612425530000|2021-02-04 07:58:50|438.7|434.7|438.65|434.65|438.7|434.7|438.61|434.61|14
1612425540000|2021-02-04 07:59:00|438.64|434.64|438.99|434.99|439.16|435.16|438.64|434.64|34
1612425550000|2021-02-04 07:59:10|439.01|435.01|438.79|434.79|439.14|435.14|438.7|434.7|34
1612425560000|2021-02-04 07:59:20|438.76|434.76|438.67|434.67|438.9|434.9|438.67|434.67|26
1612425570000|2021-02-04 07:59:30|438.7|434.7|438.7|434.7|438.75|434.75|438.65|434.65|16
1612425580000|2021-02-04 07:59:40|438.69|434.69|438.68|434.68|438.79|434.79|438.68|434.68|19
1612425590000|2021-02-04 07:59:50|438.67|434.67|438.69|434.69|438.73|434.73|438.64|434.64|27
1612425600000|2021-02-04 08:00:00|438.71|434.71|438.77|434.77|438.79|434.79|438.69|434.69|23
1612425610000|2021-02-04 08:00:10|438.74|434.74|438.76|434.76|438.77|434.77|438.67|434.67|16
1612425620000|2021-02-04 08:00:20|438.77|434.77|438.74|434.74|438.77|434.77|438.56|434.56|18
1612425630000|2021-02-04 08:00:30|438.71|434.71|438.69|434.69|438.73|434.73|438.68|434.68|17
1612425640000|2021-02-04 08:00:40|438.68|434.68|438.92|434.92|438.92|434.92|438.68|434.68|20
1612425650000|2021-02-04 08:00:50|438.91|434.91|439.15|435.15|439.16|435.16|438.9|434.9|30
1612425660000|2021-02-04 08:01:00|439.08|435.08|439.06|435.06|439.11|435.11|438.95|434.95|31
1612425670000|2021-02-04 08:01:10|439.05|435.05|439.37|435.37|439.37|435.37|438.95|434.95|23
1612425680000|2021-02-04 08:01:20|439.34|435.34|439.43|435.43|439.45|435.45|439.34|435.34|17
1612425690000|2021-02-04 08:01:30|439.42|435.42|438.84|434.84|439.42|435.42|438.84|434.84|31
1612425700000|2021-02-04 08:01:40|438.83|434.83|438.7|434.7|438.83|434.83|438.58|434.58|25
1612425710000|2021-02-04 08:01:50|438.68|434.68|438.63|434.63|438.72|434.72|438.62|434.62|27
1612425720000|2021-02-04 08:02:00|438.62|434.62|438.7|434.7|438.81|434.81|438.55|434.55|21
1612425730000|2021-02-04 08:02:10|438.71|434.71|438.76|434.76|438.83|434.83|438.66|434.66|21
1612425740000|2021-02-04 08:02:20|438.79|434.79|438.96|434.96|438.97|434.97|438.76|434.76|24
1612425750000|2021-02-04 08:02:30|438.95|434.95|438.91|434.91|439|435|438.91|434.91|28
1612425760000|2021-02-04 08:02:40|438.9|434.9|438.74|434.74|438.9|434.9|438.74|434.74|15
1612425770000|2021-02-04 08:02:50|438.7|434.7|438.72|434.72|438.73|434.73|438.68|434.68|15
1612425780000|2021-02-04 08:03:00|438.73|434.73|438.42|434.42|438.73|434.73|438.41|434.41|26
1612425790000|2021-02-04 08:03:10|438.44|434.44|438.66|434.66|438.66|434.66|438.41|434.41|23
1612425800000|2021-02-04 08:03:20|438.68|434.68|438.83|434.83|438.86|434.86|438.68|434.68|13
1612425810000|2021-02-04 08:03:30|438.84|434.84|439.03|435.03|439.03|435.03|438.84|434.84|12
1612425820000|2021-02-04 08:03:40|439.05|435.05|439.08|435.08|439.18|435.18|439.05|435.05|24
1612425830000|2021-02-04 08:03:50|439.11|435.11|439.04|435.04|439.11|435.11|439.03|435.03|17
1612425840000|2021-02-04 08:04:00|439.05|435.05|439.13|435.13|439.18|435.18|439.05|435.05|11
1612425850000|2021-02-04 08:04:10|439.15|435.15|439.12|435.12|439.15|435.15|439.08|435.08|17
1612425860000|2021-02-04 08:04:20|439.11|435.11|439.3|435.3|439.31|435.31|438.98|434.98|21
1612425870000|2021-02-04 08:04:30|439.31|435.31|439.38|435.38|439.41|435.41|439.25|435.25|19
1612425880000|2021-02-04 08:04:40|439.37|435.37|439.17|435.17|439.37|435.37|439.16|435.16|30
1612425890000|2021-02-04 08:04:50|439.14|435.14|439.06|435.06|439.22|435.22|438.95|434.95|22
1612425900000|2021-02-04 08:05:00|439.07|435.07|439.06|435.06|439.15|435.15|439.06|435.06|19
1612425910000|2021-02-04 08:05:10|439.07|435.07|439.03|435.03|439.08|435.08|438.99|434.99|15
1612425920000|2021-02-04 08:05:20|439.04|435.04|439.23|435.23|439.23|435.23|438.96|434.96|19
1612425930000|2021-02-04 08:05:30|439.25|435.25|439.06|435.06|439.25|435.25|439.03|435.03|29
1612425940000|2021-02-04 08:05:40|439.04|435.04|439.04|435.04|439.07|435.07|439.03|435.03|13
1612425950000|2021-02-04 08:05:50|439.06|435.06|439.15|435.15|439.15|435.15|439.04|435.04|16
1612425960000|2021-02-04 08:06:00|439.18|435.18|439.1|435.1|439.19|435.19|439.1|435.1|22
1612425970000|2021-02-04 08:06:10|439.09|435.09|439.03|435.03|439.12|435.12|439.03|435.03|22
1612425980000|2021-02-04 08:06:20|439.04|435.04|438.94|434.94|439.06|435.06|438.82|434.82|30
1612425990000|2021-02-04 08:06:30|438.93|434.93|438.92|434.92|438.96|434.96|438.89|434.89|25
1612426000000|2021-02-04 08:06:40|438.91|434.91|438.69|434.69|438.92|434.92|438.67|434.67|30
1612426010000|2021-02-04 08:06:50|438.72|434.72|438.69|434.69|438.73|434.73|438.67|434.67|23
1612426020000|2021-02-04 08:07:00|438.7|434.7|438.73|434.73|438.75|434.75|438.7|434.7|17
1612426030000|2021-02-04 08:07:10|438.77|434.77|438.88|434.88|438.88|434.88|438.74|434.74|22
1612426040000|2021-02-04 08:07:20|438.86|434.86|439.07|435.07|439.08|435.08|438.84|434.84|19
1612426050000|2021-02-04 08:07:30|439.06|435.06|439.26|435.26|439.32|435.32|439.01|435.01|29
1612426060000|2021-02-04 08:07:40|439.27|435.27|439.07|435.07|439.27|435.27|439.03|435.03|23
1612426070000|2021-02-04 08:07:50|439.1|435.1|439.09|435.09|439.1|435.1|439.04|435.04|18
1612426080000|2021-02-04 08:08:00|439.07|435.07|439.2|435.2|439.24|435.24|439.03|435.03|24
1612426090000|2021-02-04 08:08:10|439.19|435.19|439.38|435.38|439.38|435.38|439.18|435.18|24
1612426100000|2021-02-04 08:08:20|439.33|435.33|439.37|435.37|439.44|435.44|439.29|435.29|14
1612426110000|2021-02-04 08:08:30|439.38|435.38|439.34|435.34|439.39|435.39|439.34|435.34|20
1612426120000|2021-02-04 08:08:40|439.38|435.38|439.5|435.5|439.51|435.51|439.36|435.36|16
1612426130000|2021-02-04 08:08:50|439.52|435.52|439.47|435.47|439.52|435.52|439.47|435.47|8
1612426140000|2021-02-04 08:09:00|439.64|435.64|439.65|435.65|439.65|435.65|439.64|435.64|6
1612426150000|2021-02-04 08:09:10|439.64|435.64|439.7|435.7|439.7|435.7|439.64|435.64|4
1612426160000|2021-02-04 08:09:20|439.68|435.68|439.89|435.89|439.93|435.93|439.67|435.67|17
1612426170000|2021-02-04 08:09:30|439.88|435.88|440.19|436.19|440.19|436.19|439.88|435.88|17
1612426180000|2021-02-04 08:09:40|440.2|436.2|440.4|436.4|440.4|436.4|440.15|436.15|23
1612426190000|2021-02-04 08:09:50|440.41|436.41|440.57|436.57|440.58|436.58|440.39|436.39|23
1612426200000|2021-02-04 08:10:00|440.61|436.61|440.56|436.56|440.61|436.61|440.54|436.54|27
1612426210000|2021-02-04 08:10:10|440.57|436.57|440.89|436.89|440.89|436.89|440.57|436.57|33
1612426220000|2021-02-04 08:10:20|440.86|436.86|440.94|436.94|440.98|436.98|440.86|436.86|17
1612426230000|2021-02-04 08:10:30|440.96|436.96|441.02|437.02|441.06|437.06|440.95|436.95|17
1612426240000|2021-02-04 08:10:40|441.04|437.04|441.02|437.02|441.04|437.04|440.92|436.92|19
1612426250000|2021-02-04 08:10:50|441|437|440.94|436.94|441|437|440.5|436.5|22
1612426260000|2021-02-04 08:11:00|440.93|436.93|440.84|436.84|440.95|436.95|440.83|436.83|22
1612426270000|2021-02-04 08:11:10|440.74|436.74|440.68|436.68|440.74|436.74|440.4|436.4|29
1612426280000|2021-02-04 08:11:20|440.7|436.7|440.71|436.71|440.84|436.84|440.7|436.7|27
1612426290000|2021-02-04 08:11:30|440.74|436.74|440.71|436.71|440.81|436.81|440.69|436.69|28
1612426300000|2021-02-04 08:11:40|440.72|436.72|441.1|437.1|441.1|437.1|440.71|436.71|28
1612426310000|2021-02-04 08:11:50|441.11|437.11|441.12|437.12|441.13|437.13|440.98|436.98|20
1612426320000|2021-02-04 08:12:00|441.11|437.11|441.22|437.22|441.22|437.22|441.11|437.11|23
1612426330000|2021-02-04 08:12:10|441.21|437.21|441.17|437.17|441.22|437.22|441.16|437.16|15
1612426340000|2021-02-04 08:12:20|441.18|437.18|441.22|437.22|441.26|437.26|441.18|437.18|14
1612426350000|2021-02-04 08:12:30|441.23|437.23|441.28|437.28|441.28|437.28|441.21|437.21|20
1612426360000|2021-02-04 08:12:40|441.25|437.25|441.32|437.32|441.4|437.4|441.25|437.25|18
1612426370000|2021-02-04 08:12:50|441.33|437.33|441.55|437.55|441.57|437.57|441.3|437.3|18
1612426380000|2021-02-04 08:13:00|441.54|437.54|441.62|437.62|441.62|437.62|441.51|437.51|10
1612426390000|2021-02-04 08:13:10|441.61|437.61|441.58|437.58|441.63|437.63|441.57|437.57|18
1612426400000|2021-02-04 08:13:20|441.59|437.59|441.63|437.63|441.63|437.63|441.59|437.59|10
1612426410000|2021-02-04 08:13:30|441.61|437.61|441.66|437.66|441.66|437.66|441.6|437.6|9
1612426420000|2021-02-04 08:13:40|441.63|437.63|441.67|437.67|441.7|437.7|441.61|437.61|13
1612426430000|2021-02-04 08:13:50|441.63|437.63|441.62|437.62|441.64|437.64|441.54|437.54|21
1612426440000|2021-02-04 08:14:00|441.6|437.6|441.61|437.61|441.75|437.75|441.59|437.59|27
1612426450000|2021-02-04 08:14:10|441.6|437.6|441.92|437.92|441.92|437.92|441.6|437.6|14
1612426460000|2021-02-04 08:14:20|441.93|437.93|442.47|438.47|442.47|438.47|441.87|437.87|31
1612426470000|2021-02-04 08:14:30|442.51|438.51|442.74|438.74|442.74|438.74|442.5|438.5|27
1612426480000|2021-02-04 08:14:40|442.75|438.75|442.79|438.79|442.81|438.81|442.3|438.3|30
1612426490000|2021-02-04 08:14:50|442.8|438.8|442.56|438.56|442.9|438.9|442.48|438.48|26
1612426500000|2021-02-04 08:15:00|442.48|438.48|442.71|438.71|442.91|438.91|442.27|438.27|30
1612426510000|2021-02-04 08:15:10|442.72|438.72|442.71|438.71|442.89|438.89|442.54|438.54|28
1612426520000|2021-02-04 08:15:20|442.72|438.72|442.3|438.3|442.76|438.76|442.23|438.23|36
1612426530000|2021-02-04 08:15:30|442.29|438.29|442.54|438.54|442.55|438.55|442.29|438.29|32
1612426540000|2021-02-04 08:15:40|442.55|438.55|442.64|438.64|442.79|438.79|442.52|438.52|22
1612426550000|2021-02-04 08:15:50|442.81|438.81|442.81|438.81|442.83|438.83|442.74|438.74|26
1612426560000|2021-02-04 08:16:00|442.83|438.83|442.86|438.86|443.03|439.03|442.81|438.81|27
1612426570000|2021-02-04 08:16:10|442.87|438.87|442.79|438.79|442.87|438.87|442.69|438.69|30
1612426580000|2021-02-04 08:16:20|442.8|438.8|442.72|438.72|442.86|438.86|442.63|438.63|29
1612426590000|2021-02-04 08:16:30|442.64|438.64|442.82|438.82|442.84|438.84|442.52|438.52|25
1612426600000|2021-02-04 08:16:40|442.81|438.81|442.98|438.98|443.08|439.08|442.77|438.77|25
1612426610000|2021-02-04 08:16:50|442.99|438.99|443.05|439.05|443.09|439.09|442.89|438.89|23
1612426620000|2021-02-04 08:17:00|443.1|439.1|443.45|439.45|443.45|439.45|443.1|439.1|23
1612426630000|2021-02-04 08:17:10|443.44|439.44|443.3|439.3|443.44|439.44|443.25|439.25|16
1612426640000|2021-02-04 08:17:20|443.31|439.31|443.18|439.18|443.37|439.37|442.98|438.98|26
1612426650000|2021-02-04 08:17:30|443.25|439.25|443.45|439.45|443.47|439.47|443.05|439.05|31
1612426660000|2021-02-04 08:17:40|443.46|439.46|443.41|439.41|443.54|439.54|443.36|439.36|28
1612426670000|2021-02-04 08:17:50|443.43|439.43|443.36|439.36|443.44|439.44|443.31|439.31|23
1612426680000|2021-02-04 08:18:00|443.37|439.37|443.49|439.49|443.53|439.53|443.28|439.28|31
1612426690000|2021-02-04 08:18:10|443.5|439.5|443.47|439.47|443.5|439.5|443.38|439.38|26
1612426700000|2021-02-04 08:18:20|443.46|439.46|443.47|439.47|443.54|439.54|443.45|439.45|20
1612426710000|2021-02-04 08:18:30|443.48|439.48|443.45|439.45|443.5|439.5|443.44|439.44|20
1612426720000|2021-02-04 08:18:40|443.43|439.43|443.37|439.37|443.45|439.45|443.36|439.36|22
1612426730000|2021-02-04 08:18:50|443.38|439.38|443.45|439.45|443.49|439.49|443.37|439.37|12
1612426740000|2021-02-04 08:19:00|443.44|439.44|443.39|439.39|443.44|439.44|443.34|439.34|23
1612426750000|2021-02-04 08:19:10|443.38|439.38|443.37|439.37|443.41|439.41|443.37|439.37|7
1612426760000|2021-02-04 08:19:20|443.39|439.39|443.32|439.32|443.39|439.39|443.31|439.31|15
1612426770000|2021-02-04 08:19:30|443.31|439.31|443.38|439.38|443.38|439.38|443.31|439.31|17
1612426780000|2021-02-04 08:19:40|443.3|439.3|443.25|439.25|443.34|439.34|443.23|439.23|25
1612426790000|2021-02-04 08:19:50|443.26|439.26|443.3|439.3|443.31|439.31|443.26|439.26|13
1612426800000|2021-02-04 08:20:00|443.32|439.32|443.22|439.22|443.32|439.32|443.21|439.21|19
1612426810000|2021-02-04 08:20:10|443.21|439.21|443.12|439.12|443.22|439.22|443.02|439.02|12
1612426820000|2021-02-04 08:20:20|443.13|439.13|443.16|439.16|443.19|439.19|443.07|439.07|20
1612426830000|2021-02-04 08:20:30|443.15|439.15|443.21|439.21|443.21|439.21|443.14|439.14|11
1612426840000|2021-02-04 08:20:40|443.22|439.22|443.4|439.4|443.4|439.4|443.22|439.22|15
1612426850000|2021-02-04 08:20:50|443.41|439.41|443.46|439.46|443.48|439.48|443.4|439.4|10
1612426860000|2021-02-04 08:21:00|443.43|439.43|443.45|439.45|443.45|439.45|443.43|439.43|2
1612426870000|2021-02-04 08:21:10|443.44|439.44|443.45|439.45|443.51|439.51|443.32|439.32|18
1612426880000|2021-02-04 08:21:20|443.44|439.44|443.52|439.52|443.56|439.56|443.44|439.44|8
1612426890000|2021-02-04 08:21:30|443.53|439.53|443.67|439.67|443.67|439.67|443.53|439.53|8
1612426900000|2021-02-04 08:21:40|443.65|439.65|443.65|439.65|443.86|439.86|443.46|439.46|31
1612426910000|2021-02-04 08:21:50|443.64|439.64|443.88|439.88|443.97|439.97|443.64|439.64|19
1612426920000|2021-02-04 08:22:00|443.87|439.87|444.47|440.47|444.47|440.47|443.69|439.69|17
1612426930000|2021-02-04 08:22:10|444.48|440.48|444.47|440.47|444.52|440.52|444.23|440.23|17
1612426940000|2021-02-04 08:22:20|444.48|440.48|444.5|440.5|444.52|440.52|444.42|440.42|20
1612426950000|2021-02-04 08:22:30|444.49|440.49|444.45|440.45|444.51|440.51|444.45|440.45|9
1612426960000|2021-02-04 08:22:40|444.46|440.46|444.49|440.49|444.49|440.49|444.45|440.45|16
1612426970000|2021-02-04 08:22:50|444.5|440.5|444.48|440.48|444.5|440.5|444.47|440.47|18
1612426980000|2021-02-04 08:23:00|444.47|440.47|444.31|440.31|444.52|440.52|444.29|440.29|29
1612426990000|2021-02-04 08:23:10|444.32|440.32|444.37|440.37|444.42|440.42|444.32|440.32|14
1612427000000|2021-02-04 08:23:20|444.38|440.38|444.42|440.42|444.53|440.53|444.36|440.36|23
1612427010000|2021-02-04 08:23:30|444.39|440.39|444.41|440.41|444.44|440.44|444.39|440.39|8
1612427020000|2021-02-04 08:23:40|444.44|440.44|444.46|440.46|444.47|440.47|444.44|440.44|10
1612427030000|2021-02-04 08:23:50|444.44|440.44|444.43|440.43|444.47|440.47|444.27|440.27|24
1612427040000|2021-02-04 08:24:00|444.44|440.44|444.45|440.45|444.46|440.46|444.42|440.42|11
1612427050000|2021-02-04 08:24:10|444.43|440.43|444.41|440.41|444.43|440.43|444.36|440.36|21
1612427060000|2021-02-04 08:24:20|444.42|440.42|444.46|440.46|444.46|440.46|444.42|440.42|13
1612427070000|2021-02-04 08:24:30|444.42|440.42|444.35|440.35|444.47|440.47|444.2|440.2|17
1612427080000|2021-02-04 08:24:40|444.42|440.42|444.47|440.47|444.48|440.48|444.42|440.42|12
1612427090000|2021-02-04 08:24:50|444.49|440.49|444.58|440.58|444.64|440.64|444.44|440.44|20
1612427100000|2021-02-04 08:25:00|444.57|440.57|444.34|440.34|444.58|440.58|444.28|440.28|31
1612427110000|2021-02-04 08:25:10|444.33|440.33|443.88|439.88|444.33|440.33|443.88|439.88|28
1612427120000|2021-02-04 08:25:20|443.82|439.82|444.21|440.21|444.22|440.22|443.82|439.82|24
1612427130000|2021-02-04 08:25:30|444.2|440.2|444.39|440.39|444.4|440.4|444.1|440.1|29
1612427140000|2021-02-04 08:25:40|444.29|440.29|444.38|440.38|444.43|440.43|444.29|440.29|27
1612427150000|2021-02-04 08:25:50|444.39|440.39|444.32|440.32|444.41|440.41|444.32|440.32|25
1612427160000|2021-02-04 08:26:00|444.38|440.38|444.44|440.44|444.44|440.44|444.27|440.27|27
1612427170000|2021-02-04 08:26:10|444.46|440.46|444.51|440.51|444.52|440.52|444.46|440.46|18
1612427180000|2021-02-04 08:26:20|444.5|440.5|444.57|440.57|444.57|440.57|444.5|440.5|12
1612427190000|2021-02-04 08:26:30|444.58|440.58|444.51|440.51|444.58|440.58|444.44|440.44|24
1612427200000|2021-02-04 08:26:40|444.54|440.54|444.42|440.42|444.54|440.54|443.97|439.97|24
1612427210000|2021-02-04 08:26:50|444.47|440.47|444.56|440.56|444.57|440.57|444.4|440.4|23
1612427220000|2021-02-04 08:27:00|444.57|440.57|444.48|440.48|444.57|440.57|444.41|440.41|22
1612427230000|2021-02-04 08:27:10|444.46|440.46|444.52|440.52|444.53|440.53|444.44|440.44|15
1612427240000|2021-02-04 08:27:20|444.53|440.53|444.54|440.54|444.58|440.58|444.52|440.52|9
1612427250000|2021-02-04 08:27:30|444.55|440.55|443.96|439.96|444.55|440.55|443.96|439.96|18
1612427260000|2021-02-04 08:27:40|444.15|440.15|444.09|440.09|444.43|440.43|443.93|439.93|22
1612427270000|2021-02-04 08:27:50|444.14|440.14|444.16|440.16|444.21|440.21|444.02|440.02|24
1612427280000|2021-02-04 08:28:00|444.17|440.17|444.26|440.26|444.26|440.26|444.16|440.16|22
1612427290000|2021-02-04 08:28:10|444.27|440.27|444.32|440.32|444.33|440.33|444.27|440.27|11
1612427300000|2021-02-04 08:28:20|444.33|440.33|444.22|440.22|444.39|440.39|444.17|440.17|11
1612427310000|2021-02-04 08:28:30|444.29|440.29|444.35|440.35|444.36|440.36|444.21|440.21|7
1612427320000|2021-02-04 08:28:40|444.41|440.41|444.42|440.42|444.44|440.44|444.38|440.38|11
1612427330000|2021-02-04 08:28:50|444.4|440.4|444.36|440.36|444.4|440.4|444.35|440.35|14
1612427340000|2021-02-04 08:29:00|444.37|440.37|444.3|440.3|444.47|440.47|444.16|440.16|19
1612427350000|2021-02-04 08:29:10|444.29|440.29|444.2|440.2|444.29|440.29|444.19|440.19|20
1612427360000|2021-02-04 08:29:20|444.19|440.19|444.27|440.27|444.28|440.28|444.19|440.19|27
1612427370000|2021-02-04 08:29:30|444.25|440.25|444.34|440.34|444.34|440.34|444.25|440.25|18
1612427380000|2021-02-04 08:29:40|444.37|440.37|444.53|440.53|444.55|440.55|444.36|440.36|19
1612427390000|2021-02-04 08:29:50|444.54|440.54|444.57|440.57|444.57|440.57|444.48|440.48|19
1612427400000|2021-02-04 08:30:00|444.59|440.59|444.58|440.58|444.73|440.73|444.43|440.43|19
1612427410000|2021-02-04 08:30:10|444.59|440.59|444.66|440.66|444.66|440.66|444.59|440.59|5
1612427420000|2021-02-04 08:30:20|444.72|440.72|444.74|440.74|444.89|440.89|444.64|440.64|9
1612427430000|2021-02-04 08:30:30|444.72|440.72|444.9|440.9|444.9|440.9|444.72|440.72|15
1612427440000|2021-02-04 08:30:40|444.82|440.82|445.19|441.19|445.35|441.35|444.82|440.82|23
1612427450000|2021-02-04 08:30:50|445.25|441.25|444.76|440.76|445.26|441.26|444.76|440.76|25
1612427460000|2021-02-04 08:31:00|444.82|440.82|444.73|440.73|444.84|440.84|444.62|440.62|16
1612427470000|2021-02-04 08:31:10|444.72|440.72|444.55|440.55|444.72|440.72|444.53|440.53|18
1612427480000|2021-02-04 08:31:20|444.53|440.53|444.65|440.65|444.65|440.65|444.53|440.53|18
1612427490000|2021-02-04 08:31:30|444.64|440.64|444.5|440.5|444.71|440.71|444.5|440.5|23
1612427500000|2021-02-04 08:31:40|444.49|440.49|444.2|440.2|444.49|440.49|444.19|440.19|19
1612427510000|2021-02-04 08:31:50|444.21|440.21|444.29|440.29|444.3|440.3|444.17|440.17|16
1612427520000|2021-02-04 08:32:00|444.28|440.28|443.97|439.97|444.28|440.28|443.97|439.97|24
1612427530000|2021-02-04 08:32:10|443.98|439.98|443.59|439.59|443.98|439.98|443.59|439.59|20
1612427540000|2021-02-04 08:32:20|443.57|439.57|443.44|439.44|443.57|439.57|443.43|439.43|13
1612427550000|2021-02-04 08:32:30|443.36|439.36|443.15|439.15|443.36|439.36|443.15|439.15|11
1612427560000|2021-02-04 08:32:40|443.16|439.16|443.1|439.1|443.24|439.24|443.02|439.02|20
1612427570000|2021-02-04 08:32:50|443.09|439.09|443.03|439.03|443.21|439.21|442.99|438.99|25
1612427580000|2021-02-04 08:33:00|443.02|439.02|442.68|438.68|443.02|439.02|442.67|438.67|23
1612427590000|2021-02-04 08:33:10|442.71|438.71|443.15|439.15|443.2|439.2|442.7|438.7|23
1612427600000|2021-02-04 08:33:20|443.21|439.21|443.25|439.25|443.36|439.36|443.13|439.13|24
1612427610000|2021-02-04 08:33:30|443.23|439.23|443.33|439.33|443.4|439.4|443.23|439.23|36
1612427620000|2021-02-04 08:33:40|443.36|439.36|443.44|439.44|443.49|439.49|443.18|439.18|27
1612427630000|2021-02-04 08:33:50|443.43|439.43|443.41|439.41|443.43|439.43|443.34|439.34|19
1612427640000|2021-02-04 08:34:00|443.42|439.42|443.43|439.43|443.46|439.46|443.27|439.27|26
1612427650000|2021-02-04 08:34:10|443.45|439.45|443.45|439.45|443.5|439.5|443.43|439.43|21
1612427660000|2021-02-04 08:34:20|443.44|439.44|443.44|439.44|443.46|439.46|443.43|439.43|10
1612427670000|2021-02-04 08:34:30|443.43|439.43|443.85|439.85|443.89|439.89|443.43|439.43|20
1612427680000|2021-02-04 08:34:40|443.91|439.91|444.2|440.2|444.32|440.32|443.91|439.91|32
1612427690000|2021-02-04 08:34:50|444.21|440.21|444.08|440.08|444.27|440.27|443.78|439.78|33
1612427700000|2021-02-04 08:35:00|444.06|440.06|443.73|439.73|444.06|440.06|443.73|439.73|28
1612427710000|2021-02-04 08:35:10|443.72|439.72|443.57|439.57|443.73|439.73|443.49|439.49|21
1612427720000|2021-02-04 08:35:20|443.56|439.56|443.74|439.74|443.85|439.85|443.56|439.56|29
1612427730000|2021-02-04 08:35:30|443.89|439.89|443.63|439.63|443.89|439.89|443.63|439.63|20
1612427740000|2021-02-04 08:35:40|443.64|439.64|443.71|439.71|443.82|439.82|443.63|439.63|16
1612427750000|2021-02-04 08:35:50|443.77|439.77|443.67|439.67|443.77|439.77|443.65|439.65|15
1612427760000|2021-02-04 08:36:00|443.6|439.6|443.8|439.8|443.87|439.87|443.55|439.55|30
1612427770000|2021-02-04 08:36:10|443.79|439.79|443.75|439.75|443.9|439.9|443.7|439.7|23
1612427780000|2021-02-04 08:36:20|443.73|439.73|443.64|439.64|443.73|439.73|443.54|439.54|17
1612427790000|2021-02-04 08:36:30|443.63|439.63|443.57|439.57|443.63|439.63|443.57|439.57|7
1612427800000|2021-02-04 08:36:40|443.58|439.58|443.6|439.6|443.62|439.62|443.54|439.54|19
1612427810000|2021-02-04 08:36:50|443.63|439.63|443.53|439.53|443.72|439.72|443.53|439.53|21
1612427820000|2021-02-04 08:37:00|443.52|439.52|443.61|439.61|443.75|439.75|443.52|439.52|24
1612427830000|2021-02-04 08:37:10|443.62|439.62|443.53|439.53|443.71|439.71|443.47|439.47|19
1612427840000|2021-02-04 08:37:20|443.42|439.42|443.59|439.59|443.63|439.63|443.42|439.42|16
1612427850000|2021-02-04 08:37:30|443.54|439.54|443.46|439.46|443.59|439.59|443.35|439.35|23
1612427860000|2021-02-04 08:37:40|443.45|439.45|443.43|439.43|443.48|439.48|443.43|439.43|17
1612427870000|2021-02-04 08:37:50|443.41|439.41|443.41|439.41|443.41|439.41|443.38|439.38|5
1612427880000|2021-02-04 08:38:00|443.4|439.4|443.44|439.44|443.48|439.48|443.3|439.3|21
1612427890000|2021-02-04 08:38:10|443.43|439.43|443.42|439.42|443.44|439.44|443.35|439.35|26
1612427900000|2021-02-04 08:38:20|443.41|439.41|443.21|439.21|443.41|439.41|443.2|439.2|21
1612427910000|2021-02-04 08:38:30|443.22|439.22|443.12|439.12|443.22|439.22|443.12|439.12|12
1612427920000|2021-02-04 08:38:40|443.06|439.06|442.84|438.84|443.07|439.07|442.84|438.84|18
1612427930000|2021-02-04 08:38:50|442.87|438.87|442.81|438.81|442.98|438.98|442.8|438.8|22
1612427940000|2021-02-04 08:39:00|442.8|438.8|442.75|438.75|442.8|438.8|442.73|438.73|9
1612427950000|2021-02-04 08:39:10|442.74|438.74|442.41|438.41|442.74|438.74|442.41|438.41|22
1612427960000|2021-02-04 08:39:20|442.42|438.42|442.14|438.14|442.42|438.42|442.11|438.11|18
1612427970000|2021-02-04 08:39:30|442.17|438.17|441.9|437.9|442.17|438.17|441.9|437.9|23
1612427980000|2021-02-04 08:39:40|441.85|437.85|441.56|437.56|441.85|437.85|441.53|437.53|16
1612427990000|2021-02-04 08:39:50|441.4|437.4|441.33|437.33|441.41|437.41|441.33|437.33|13
1612428000000|2021-02-04 08:40:00|441.35|437.35|441.57|437.57|441.6|437.6|441.32|437.32|30
1612428010000|2021-02-04 08:40:10|441.55|437.55|441.61|437.61|441.67|437.67|441.51|437.51|19
1612428020000|2021-02-04 08:40:20|441.6|437.6|441.57|437.57|441.77|437.77|441.51|437.51|36
1612428030000|2021-02-04 08:40:30|441.6|437.6|441.5|437.5|441.7|437.7|441.5|437.5|29
1612428040000|2021-02-04 08:40:40|441.49|437.49|441.32|437.32|441.49|437.49|441.26|437.26|25
1612428050000|2021-02-04 08:40:50|441.3|437.3|441.39|437.39|441.41|437.41|441.17|437.17|25
1612428060000|2021-02-04 08:41:00|441.44|437.44|441.66|437.66|441.8|437.8|441.44|437.44|32
1612428070000|2021-02-04 08:41:10|441.65|437.65|441.57|437.57|441.76|437.76|441.57|437.57|21
1612428080000|2021-02-04 08:41:20|441.62|437.62|441.82|437.82|442.03|438.03|441.62|437.62|24
1612428090000|2021-02-04 08:41:30|441.78|437.78|441.78|437.78|441.86|437.86|441.63|437.63|26
1612428100000|2021-02-04 08:41:40|441.77|437.77|441.83|437.83|441.9|437.9|441.72|437.72|23
1612428110000|2021-02-04 08:41:50|441.84|437.84|441.8|437.8|441.84|437.84|441.74|437.74|19
1612428120000|2021-02-04 08:42:00|441.81|437.81|441.86|437.86|441.87|437.87|441.8|437.8|19
1612428130000|2021-02-04 08:42:10|441.85|437.85|441.94|437.94|442.15|438.15|441.8|437.8|15
1612428140000|2021-02-04 08:42:20|441.96|437.96|442|438|442.17|438.17|441.82|437.82|34
1612428150000|2021-02-04 08:42:30|441.96|437.96|441.79|437.79|441.96|437.96|441.72|437.72|23
1612428160000|2021-02-04 08:42:40|441.78|437.78|441.31|437.31|441.86|437.86|441.3|437.3|24
1612428170000|2021-02-04 08:42:50|441.29|437.29|441.18|437.18|441.29|437.29|441.18|437.18|26
1612428180000|2021-02-04 08:43:00|441.2|437.2|441.17|437.17|441.21|437.21|441.14|437.14|26
1612428190000|2021-02-04 08:43:10|441.16|437.16|441.15|437.15|441.24|437.24|441.14|437.14|24
1612428200000|2021-02-04 08:43:20|441.17|437.17|441.01|437.01|441.17|437.17|440.89|436.89|31
1612428210000|2021-02-04 08:43:30|441.02|437.02|441|437|441.04|437.04|440.92|436.92|15
1612428220000|2021-02-04 08:43:40|441.03|437.03|441.01|437.01|441.03|437.03|441|437|9
1612428230000|2021-02-04 08:43:50|441|437|440.91|436.91|441|437|440.91|436.91|9
1612428240000|2021-02-04 08:44:00|440.92|436.92|440.81|436.81|440.92|436.92|440.74|436.74|20
1612428250000|2021-02-04 08:44:10|440.8|436.8|440.93|436.93|441.08|437.08|440.8|436.8|23
1612428260000|2021-02-04 08:44:20|440.99|436.99|440.94|436.94|441.07|437.07|440.93|436.93|18
1612428270000|2021-02-04 08:44:30|440.93|436.93|440.84|436.84|440.93|436.93|440.74|436.74|23
1612428280000|2021-02-04 08:44:40|440.83|436.83|440.85|436.85|440.85|436.85|440.68|436.68|12
1612428290000|2021-02-04 08:44:50|440.86|436.86|440.78|436.78|440.87|436.87|440.68|436.68|15
1612428300000|2021-02-04 08:45:00|440.74|436.74|440.81|436.81|440.81|436.81|440.73|436.73|10
1612428310000|2021-02-04 08:45:10|440.8|436.8|440.87|436.87|440.87|436.87|440.8|436.8|19
1612428320000|2021-02-04 08:45:20|440.88|436.88|440.84|436.84|440.95|436.95|440.74|436.74|26
1612428330000|2021-02-04 08:45:30|440.85|436.85|440.78|436.78|440.87|436.87|440.78|436.78|18
1612428340000|2021-02-04 08:45:40|440.74|436.74|440.29|436.29|440.75|436.75|440.29|436.29|24
1612428350000|2021-02-04 08:45:50|440.3|436.3|439.94|435.94|440.32|436.32|439.94|435.94|21
1612428360000|2021-02-04 08:46:00|439.96|435.96|440.2|436.2|440.36|436.36|439.94|435.94|28
1612428370000|2021-02-04 08:46:10|440.17|436.17|439.93|435.93|440.17|436.17|439.74|435.74|25
1612428380000|2021-02-04 08:46:20|439.94|435.94|440.02|436.02|440.02|436.02|439.84|435.84|27
1612428390000|2021-02-04 08:46:30|439.95|435.95|440.21|436.21|440.22|436.22|439.95|435.95|21
1612428400000|2021-02-04 08:46:40|440.2|436.2|440.16|436.16|440.42|436.42|440.16|436.16|18
1612428410000|2021-02-04 08:46:50|440.11|436.11|440.49|436.49|440.58|436.58|439.96|435.96|27
1612428420000|2021-02-04 08:47:00|440.44|436.44|440.21|436.21|440.44|436.44|440.06|436.06|24
1612428430000|2021-02-04 08:47:10|440.2|436.2|440.21|436.21|440.29|436.29|440.12|436.12|29
1612428440000|2021-02-04 08:47:20|440.24|436.24|440.29|436.29|440.3|436.3|440.17|436.17|26
1612428450000|2021-02-04 08:47:30|440.28|436.28|440.31|436.31|440.35|436.35|440.27|436.27|21
1612428460000|2021-02-04 08:47:40|440.35|436.35|440.29|436.29|440.37|436.37|440.03|436.03|18
1612428470000|2021-02-04 08:47:50|440.28|436.28|440.22|436.22|440.32|436.32|440.18|436.18|19
1612428480000|2021-02-04 08:48:00|440.19|436.19|440.31|436.31|440.32|436.32|440.14|436.14|24
1612428490000|2021-02-04 08:48:10|440.3|436.3|440.29|436.29|440.31|436.31|440.27|436.27|20
1612428500000|2021-02-04 08:48:20|440.28|436.28|440.4|436.4|440.4|436.4|440.28|436.28|20
1612428510000|2021-02-04 08:48:30|440.45|436.45|440.41|436.41|440.47|436.47|440.37|436.37|15
1612428520000|2021-02-04 08:48:40|440.4|436.4|440.28|436.28|440.42|436.42|440.2|436.2|21
1612428530000|2021-02-04 08:48:50|440.29|436.29|440.35|436.35|440.36|436.36|440.29|436.29|15
1612428540000|2021-02-04 08:49:00|440.37|436.37|440.38|436.38|440.46|436.46|440.36|436.36|10
1612428550000|2021-02-04 08:49:10|440.39|436.39|440.42|436.42|440.46|436.46|440.39|436.39|17
1612428560000|2021-02-04 08:49:20|440.43|436.43|440.41|436.41|440.43|436.43|440.39|436.39|9
1612428570000|2021-02-04 08:49:30|440.42|436.42|440.4|436.4|440.43|436.43|440.4|436.4|9
1612428580000|2021-02-04 08:49:40|440.36|436.36|440.27|436.27|440.36|436.36|440.06|436.06|28
1612428590000|2021-02-04 08:49:50|440.28|436.28|440.31|436.31|440.31|436.31|440.22|436.22|20
1612428600000|2021-02-04 08:50:00|440.33|436.33|440.41|436.41|440.42|436.42|440.26|436.26|23
1612428610000|2021-02-04 08:50:10|440.39|436.39|440.45|436.45|440.49|436.49|440.34|436.34|16
1612428620000|2021-02-04 08:50:20|440.43|436.43|440.46|436.46|440.46|436.46|440.43|436.43|13
1612428630000|2021-02-04 08:50:30|440.48|436.48|440.45|436.45|440.49|436.49|440.45|436.45|8
1612428640000|2021-02-04 08:50:40|440.44|436.44|440.47|436.47|440.5|436.5|440.43|436.43|8
1612428650000|2021-02-04 08:50:50|440.46|436.46|440.46|436.46|440.54|436.54|440.46|436.46|12
1612428660000|2021-02-04 08:51:00|440.48|436.48|440.47|436.47|440.48|436.48|440.46|436.46|13
1612428670000|2021-02-04 08:51:10|440.48|436.48|440.44|436.44|440.48|436.48|440.21|436.21|22
1612428680000|2021-02-04 08:51:20|440.43|436.43|440.5|436.5|440.54|436.54|440.41|436.41|22
1612428690000|2021-02-04 08:51:30|440.56|436.56|440.51|436.51|440.57|436.57|440.45|436.45|23
1612428700000|2021-02-04 08:51:40|440.52|436.52|440.42|436.42|440.52|436.52|440.41|436.41|21
1612428710000|2021-02-04 08:51:50|440.43|436.43|440.44|436.44|440.44|436.44|440.37|436.37|16
1612428720000|2021-02-04 08:52:00|440.42|436.42|440.51|436.51|440.55|436.55|440.42|436.42|12
1612428730000|2021-02-04 08:52:10|440.56|436.56|440.51|436.51|440.56|436.56|440.51|436.51|4
1612428740000|2021-02-04 08:52:20|440.55|436.55|440.42|436.42|440.57|436.57|440.4|436.4|18
1612428750000|2021-02-04 08:52:30|440.45|436.45|440.47|436.47|440.5|436.5|440.39|436.39|23
1612428760000|2021-02-04 08:52:40|440.48|436.48|440.22|436.22|440.49|436.49|440.14|436.14|27
1612428770000|2021-02-04 08:52:50|440.21|436.21|440.06|436.06|440.24|436.24|440.06|436.06|28
1612428780000|2021-02-04 08:53:00|440.11|436.11|440.01|436.01|440.11|436.11|439.93|435.93|33
1612428790000|2021-02-04 08:53:10|440|436|439.89|435.89|440.05|436.05|439.87|435.87|36
1612428800000|2021-02-04 08:53:20|439.88|435.88|439.87|435.87|439.93|435.93|439.85|435.85|32
1612428810000|2021-02-04 08:53:30|439.86|435.86|439.49|435.49|439.86|435.86|439.43|435.43|23
1612428820000|2021-02-04 08:53:40|439.51|435.51|439.45|435.45|439.6|435.6|439.45|435.45|28
1612428830000|2021-02-04 08:53:50|439.42|435.42|439.46|435.46|439.55|435.55|439.41|435.41|31
1612428840000|2021-02-04 08:54:00|439.47|435.47|439.46|435.46|439.52|435.52|439.43|435.43|25
1612428850000|2021-02-04 08:54:10|439.44|435.44|439.53|435.53|439.56|435.56|439.44|435.44|24
1612428860000|2021-02-04 08:54:20|439.52|435.52|439.52|435.52|439.55|435.55|439.45|435.45|28
1612428870000|2021-02-04 08:54:30|439.53|435.53|439.6|435.6|439.63|435.63|439.5|435.5|23
1612428880000|2021-02-04 08:54:40|439.59|435.59|439.49|435.49|439.59|435.59|439.48|435.48|18
1612428890000|2021-02-04 08:54:50|439.52|435.52|439.53|435.53|439.58|435.58|439.47|435.47|19
1612428900000|2021-02-04 08:55:00|439.52|435.52|439.62|435.62|439.75|435.75|439.52|435.52|27
1612428910000|2021-02-04 08:55:10|439.66|435.66|439.85|435.85|439.85|435.85|439.56|435.56|22
1612428920000|2021-02-04 08:55:20|439.81|435.81|439.97|435.97|440.05|436.05|439.54|435.54|35
1612428930000|2021-02-04 08:55:30|439.96|435.96|439.95|435.95|440.01|436.01|439.92|435.92|20
1612428940000|2021-02-04 08:55:40|439.96|435.96|439.8|435.8|439.96|435.96|439.77|435.77|20
1612428950000|2021-02-04 08:55:50|439.82|435.82|439.14|435.14|439.83|435.83|439.14|435.14|27
1612428960000|2021-02-04 08:56:00|439.11|435.11|439.09|435.09|439.15|435.15|438.95|434.95|26
1612428970000|2021-02-04 08:56:10|439.11|435.11|439.03|435.03|439.17|435.17|439|435|22
1612428980000|2021-02-04 08:56:20|439.02|435.02|439|435|439.08|435.08|438.92|434.92|27
1612428990000|2021-02-04 08:56:30|439.08|435.08|438.3|434.3|439.08|435.08|438.3|434.3|25
1612429000000|2021-02-04 08:56:40|438.28|434.28|438.38|434.38|438.38|434.38|437.92|433.92|29
1612429010000|2021-02-04 08:56:50|438.31|434.31|438|434|438.35|434.35|437.99|433.99|26
1612429020000|2021-02-04 08:57:00|437.99|433.99|437.56|433.56|437.99|433.99|437.4|433.4|31
1612429030000|2021-02-04 08:57:10|437.59|433.59|437.57|433.57|437.71|433.71|437.39|433.39|33
1612429040000|2021-02-04 08:57:20|437.61|433.61|437.71|433.71|437.77|433.77|437.61|433.61|24
1612429050000|2021-02-04 08:57:30|437.7|433.7|437.5|433.5|437.7|433.7|437.42|433.42|28
1612429060000|2021-02-04 08:57:40|437.51|433.51|437.55|433.55|437.61|433.61|437.51|433.51|26
1612429070000|2021-02-04 08:57:50|437.59|433.59|437.39|433.39|437.59|433.59|437.32|433.32|30
1612429080000|2021-02-04 08:58:00|437.38|433.38|437.44|433.44|437.51|433.51|437.37|433.37|26
1612429090000|2021-02-04 08:58:10|437.4|433.4|437.5|433.5|437.5|433.5|437.39|433.39|27
1612429100000|2021-02-04 08:58:20|437.48|433.48|437.4|433.4|437.54|433.54|437.36|433.36|24
1612429110000|2021-02-04 08:58:30|437.37|433.37|437.26|433.26|437.42|433.42|437.26|433.26|30
1612429120000|2021-02-04 08:58:40|437.27|433.27|435.69|431.69|437.28|433.28|435.61|431.61|31
1612429130000|2021-02-04 08:58:50|435.58|431.58|434.72|430.72|435.77|431.77|434.72|430.72|34
1612429140000|2021-02-04 08:59:00|434.56|430.56|434.59|430.59|434.64|430.64|434.46|430.46|31
1612429150000|2021-02-04 08:59:10|434.6|430.6|434.65|430.65|434.75|430.75|434.5|430.5|31
1612429160000|2021-02-04 08:59:20|434.58|430.58|433.78|429.78|434.58|430.58|433.78|429.78|32
1612429170000|2021-02-04 08:59:30|433.76|429.76|433.66|429.66|433.76|429.76|433.28|429.28|38
1612429180000|2021-02-04 08:59:40|433.56|429.56|433.15|429.15|433.56|429.56|433.12|429.12|29
1612429190000|2021-02-04 08:59:50|433.14|429.14|433.88|429.88|433.88|429.88|433.11|429.11|30
1612429200000|2021-02-04 09:00:00|434.05|430.05|433.6|429.6|434.12|430.12|433.34|429.34|33
1612429210000|2021-02-04 09:00:10|433.77|429.77|433.13|429.13|433.77|429.77|433.13|429.13|33
1612429220000|2021-02-04 09:00:20|433.1|429.1|432.59|428.59|433.1|429.1|432.49|428.49|35
1612429230000|2021-02-04 09:00:30|432.57|428.57|432.5|428.5|432.89|428.89|432.48|428.48|29
1612429240000|2021-02-04 09:00:40|432.52|428.52|432.59|428.59|432.82|428.82|432.49|428.49|34
1612429250000|2021-02-04 09:00:50|432.91|428.91|432.36|428.36|432.91|428.91|432.36|428.36|20
1612429260000|2021-02-04 09:01:00|432.35|428.35|432.57|428.57|432.57|428.57|432.34|428.34|30
1612429270000|2021-02-04 09:01:10|432.58|428.58|432.08|428.08|432.63|428.63|431.91|427.91|35
1612429280000|2021-02-04 09:01:20|432.2|428.2|431.79|427.79|432.24|428.24|431.78|427.78|34
1612429290000|2021-02-04 09:01:30|431.8|427.8|431.84|427.84|431.97|427.97|431.75|427.75|29
1612429300000|2021-02-04 09:01:40|431.82|427.82|431.47|427.47|431.84|427.84|431.39|427.39|32
1612429310000|2021-02-04 09:01:50|431.46|427.46|431.88|427.88|431.93|427.93|431.42|427.42|28
1612429320000|2021-02-04 09:02:00|431.94|427.94|432.89|428.89|432.97|428.97|431.94|427.94|27
1612429330000|2021-02-04 09:02:10|432.91|428.91|432.58|428.58|432.93|428.93|431.88|427.88|28
1612429340000|2021-02-04 09:02:20|432.49|428.49|432.83|428.83|432.83|428.83|432.37|428.37|31
1612429350000|2021-02-04 09:02:30|432.84|428.84|433.22|429.22|433.23|429.23|432.81|428.81|28
1612429360000|2021-02-04 09:02:40|433.17|429.17|433.57|429.57|433.65|429.65|433.09|429.09|32
1612429370000|2021-02-04 09:02:50|433.61|429.61|433.71|429.71|433.76|429.76|433.28|429.28|29
1612429380000|2021-02-04 09:03:00|433.63|429.63|433.43|429.43|433.7|429.7|433.11|429.11|33
1612429390000|2021-02-04 09:03:10|433.46|429.46|433.55|429.55|433.58|429.58|432.97|428.97|35
1612429400000|2021-02-04 09:03:20|433.56|429.56|433.4|429.4|433.56|429.56|433.1|429.1|38
1612429410000|2021-02-04 09:03:30|433.43|429.43|432.49|428.49|433.43|429.43|432.48|428.48|29
1612429420000|2021-02-04 09:03:40|432.5|428.5|432.81|428.81|432.88|428.88|432.5|428.5|32
1612429430000|2021-02-04 09:03:50|432.8|428.8|432.52|428.52|432.82|428.82|432.41|428.41|32
1612429440000|2021-02-04 09:04:00|432.48|428.48|433.67|429.67|433.85|429.85|432.46|428.46|33
1612429450000|2021-02-04 09:04:10|433.62|429.62|434.16|430.16|434.25|430.25|433.62|429.62|25
1612429460000|2021-02-04 09:04:20|434.23|430.23|433.67|429.67|434.33|430.33|433.67|429.67|36
1612429470000|2021-02-04 09:04:30|433.66|429.66|433.51|429.51|433.96|429.96|433.51|429.51|31
1612429480000|2021-02-04 09:04:40|433.5|429.5|433.21|429.21|433.7|429.7|433.21|429.21|29
1612429490000|2021-02-04 09:04:50|433.17|429.17|433.62|429.62|433.77|429.77|432.98|428.98|36
1612429500000|2021-02-04 09:05:00|433.54|429.54|433.33|429.33|433.76|429.76|433.21|429.21|35
1612429510000|2021-02-04 09:05:10|433.35|429.35|433.67|429.67|433.67|429.67|433.16|429.16|23
1612429520000|2021-02-04 09:05:20|433.65|429.65|433.49|429.49|433.65|429.65|433.15|429.15|36
1612429530000|2021-02-04 09:05:30|433.44|429.44|433.28|429.28|433.44|429.44|432.85|428.85|32
1612429540000|2021-02-04 09:05:40|433.29|429.29|433.34|429.34|433.35|429.35|433.02|429.02|32
1612429550000|2021-02-04 09:05:50|433.35|429.35|433.44|429.44|433.47|429.47|433.13|429.13|34
1612429560000|2021-02-04 09:06:00|433.41|429.41|432.9|428.9|433.45|429.45|432.9|428.9|32
1612429570000|2021-02-04 09:06:10|432.91|428.91|432.88|428.88|433.18|429.18|432.59|428.59|31
1612429580000|2021-02-04 09:06:20|432.82|428.82|432.74|428.74|432.9|428.9|432.68|428.68|35
1612429590000|2021-02-04 09:06:30|432.73|428.73|432.67|428.67|432.94|428.94|432.63|428.63|32
1612429600000|2021-02-04 09:06:40|432.69|428.69|432.62|428.62|432.85|428.85|432.62|428.62|26
1612429610000|2021-02-04 09:06:50|432.58|428.58|432.24|428.24|432.62|428.62|432.05|428.05|35
1612429620000|2021-02-04 09:07:00|432.25|428.25|432.4|428.4|432.85|428.85|432.16|428.16|32
1612429630000|2021-02-04 09:07:10|432.42|428.42|432.91|428.91|432.91|428.91|432.37|428.37|29
1612429640000|2021-02-04 09:07:20|432.87|428.87|432.41|428.41|432.95|428.95|432.41|428.41|34
1612429650000|2021-02-04 09:07:30|432.46|428.46|432.35|428.35|432.75|428.75|432.32|428.32|34
1612429660000|2021-02-04 09:07:40|432.33|428.33|431.55|427.55|432.49|428.49|431.37|427.37|33
1612429670000|2021-02-04 09:07:50|431.54|427.54|432.3|428.3|432.33|428.33|431.39|427.39|28
1612429680000|2021-02-04 09:08:00|432.32|428.32|432.38|428.38|432.42|428.42|432.13|428.13|24
1612429690000|2021-02-04 09:08:10|432.39|428.39|432.1|428.1|432.57|428.57|432.07|428.07|33
1612429700000|2021-02-04 09:08:20|432.15|428.15|431.22|427.22|432.15|428.15|431.22|427.22|29
1612429710000|2021-02-04 09:08:30|431.19|427.19|430.26|426.26|431.19|427.19|430.24|426.24|35
1612429720000|2021-02-04 09:08:40|430.09|426.09|429.24|425.24|430.09|426.09|428.41|424.41|37
1612429730000|2021-02-04 09:08:50|429.58|425.58|428.41|424.41|429.58|425.58|428.39|424.39|33
1612429740000|2021-02-04 09:09:00|428.31|424.31|428.49|424.49|428.8|424.8|428.11|424.11|35
1612429750000|2021-02-04 09:09:10|428.48|424.48|428.33|424.33|428.76|424.76|427.98|423.98|32
1612429760000|2021-02-04 09:09:20|428.32|424.32|428.51|424.51|428.83|424.83|428.32|424.32|30
1612429770000|2021-02-04 09:09:30|428.48|424.48|428.07|424.07|428.48|424.48|427.89|423.89|32
1612429780000|2021-02-04 09:09:40|428.11|424.11|428.02|424.02|428.23|424.23|427.7|423.7|37
1612429790000|2021-02-04 09:09:50|428.04|424.04|427.62|423.62|428.15|424.15|427.59|423.59|37
1612429800000|2021-02-04 09:10:00|427.64|423.64|428.31|424.31|428.53|424.53|427.64|423.64|31
1612429810000|2021-02-04 09:10:10|428.32|424.32|428.06|424.06|428.39|424.39|428.06|424.06|25
1612429820000|2021-02-04 09:10:20|428.05|424.05|427.79|423.79|428.05|424.05|427.74|423.74|27
1612429830000|2021-02-04 09:10:30|427.86|423.86|427.38|423.38|428.13|424.13|427.38|423.38|31
1612429840000|2021-02-04 09:10:40|427.39|423.39|427.11|423.11|427.44|423.44|427.08|423.08|24
1612429850000|2021-02-04 09:10:50|427.09|423.09|426.94|422.94|427.11|423.11|426.89|422.89|23
1612429860000|2021-02-04 09:11:00|426.93|422.93|426.04|422.04|426.93|422.93|425.97|421.97|26
1612429870000|2021-02-04 09:11:10|426.31|422.31|425.42|421.42|426.32|422.32|425.36|421.36|22
1612429880000|2021-02-04 09:11:20|425.4|421.4|425.51|421.51|425.69|421.69|424.93|420.93|31
1612429890000|2021-02-04 09:11:30|425.57|421.57|424.54|420.54|425.58|421.58|424.34|420.34|28
1612429900000|2021-02-04 09:11:40|424.52|420.52|423.92|419.92|424.52|420.52|423.91|419.91|31
1612429910000|2021-02-04 09:11:50|423.9|419.9|424.35|420.35|424.6|420.6|423.85|419.85|33
1612429920000|2021-02-04 09:12:00|424.39|420.39|424.89|420.89|425.35|421.35|424.39|420.39|33
1612429930000|2021-02-04 09:12:10|424.98|420.98|425.28|421.28|425.39|421.39|424.94|420.94|27
1612429940000|2021-02-04 09:12:20|425.32|421.32|425.75|421.75|425.77|421.77|425.3|421.3|28
1612429950000|2021-02-04 09:12:30|425.76|421.76|426.2|422.2|426.22|422.22|425.74|421.74|34
1612429960000|2021-02-04 09:12:40|426.27|422.27|427.14|423.14|427.17|423.17|426.11|422.11|35
1612429970000|2021-02-04 09:12:50|427.15|423.15|427.06|423.06|427.16|423.16|426.94|422.94|34
1612429980000|2021-02-04 09:13:00|427.07|423.07|427.64|423.64|427.66|423.66|427.07|423.07|32
1612429990000|2021-02-04 09:13:10|427.65|423.65|428.01|424.01|428.42|424.42|426.73|422.73|32
1612430000000|2021-02-04 09:13:20|428.02|424.02|428.1|424.1|428.45|424.45|427.83|423.83|31
1612430010000|2021-02-04 09:13:30|428.12|424.12|428.29|424.29|428.43|424.43|428.11|424.11|33
1612430020000|2021-02-04 09:13:40|428.31|424.31|427.81|423.81|428.31|424.31|427.46|423.46|36
1612430030000|2021-02-04 09:13:50|427.39|423.39|427.82|423.82|427.82|423.82|427.12|423.12|36
1612430040000|2021-02-04 09:14:00|427.87|423.87|428.73|424.73|428.73|424.73|427.87|423.87|38
1612430050000|2021-02-04 09:14:10|428.59|424.59|429.48|425.48|429.68|425.68|428.42|424.42|32
1612430060000|2021-02-04 09:14:20|429.44|425.44|429.26|425.26|429.53|425.53|428.94|424.94|34
1612430070000|2021-02-04 09:14:30|429.23|425.23|429.78|425.78|430.01|426.01|429.23|425.23|36
1612430080000|2021-02-04 09:14:40|429.77|425.77|429.24|425.24|429.77|425.77|429.24|425.24|35
1612430090000|2021-02-04 09:14:50|429.22|425.22|429.52|425.52|429.73|425.73|429.22|425.22|32
1612430100000|2021-02-04 09:15:00|429.53|425.53|429.17|425.17|429.81|425.81|429.16|425.16|38
1612430110000|2021-02-04 09:15:10|429.21|425.21|428.95|424.95|429.22|425.22|428.52|424.52|34
1612430120000|2021-02-04 09:15:20|428.87|424.87|428.04|424.04|428.87|424.87|427.89|423.89|32
1612430130000|2021-02-04 09:15:30|427.99|423.99|428.06|424.06|428.22|424.22|427.89|423.89|31
1612430140000|2021-02-04 09:15:40|427.83|423.83|428.04|424.04|428.04|424.04|427.66|423.66|36
1612430150000|2021-02-04 09:15:50|428|424|427.55|423.55|428.07|424.07|427.5|423.5|30
1612430160000|2021-02-04 09:16:00|427.48|423.48|426.99|422.99|427.57|423.57|426.95|422.95|31
1612430170000|2021-02-04 09:16:10|426.86|422.86|427.2|423.2|427.52|423.52|426.86|422.86|34
1612430180000|2021-02-04 09:16:20|427.23|423.23|427.82|423.82|427.82|423.82|426.98|422.98|34
1612430190000|2021-02-04 09:16:30|427.84|423.84|427.62|423.62|428.09|424.09|427.36|423.36|33
1612430200000|2021-02-04 09:16:40|427.7|423.7|428.38|424.38|428.55|424.55|427.7|423.7|33
1612430210000|2021-02-04 09:16:50|428.51|424.51|429.04|425.04|429.37|425.37|427.96|423.96|33
1612430220000|2021-02-04 09:17:00|429.03|425.03|428.67|424.67|429.05|425.05|428.41|424.41|34
1612430230000|2021-02-04 09:17:10|428.66|424.66|428.66|424.66|428.67|424.67|428.5|424.5|34
1612430240000|2021-02-04 09:17:20|428.65|424.65|428.37|424.37|428.69|424.69|428.2|424.2|33
1612430250000|2021-02-04 09:17:30|428.29|424.29|428.2|424.2|428.29|424.29|428.03|424.03|29
1612430260000|2021-02-04 09:17:40|428.29|424.29|428.68|424.68|428.77|424.77|428.29|424.29|38
1612430270000|2021-02-04 09:17:50|428.55|424.55|428.5|424.5|428.74|424.74|428.39|424.39|31
1612430280000|2021-02-04 09:18:00|428.55|424.55|427.46|423.46|428.55|424.55|427.46|423.46|35
1612430290000|2021-02-04 09:18:10|427.51|423.51|427.55|423.55|427.55|423.55|426.94|422.94|31
1612430300000|2021-02-04 09:18:20|427.92|423.92|428.62|424.62|428.62|424.62|427.69|423.69|37
1612430310000|2021-02-04 09:18:30|428.65|424.65|428.33|424.33|428.74|424.74|428.33|424.33|34
1612430320000|2021-02-04 09:18:40|428.3|424.3|428.27|424.27|428.37|424.37|427.93|423.93|35
1612430330000|2021-02-04 09:18:50|428.26|424.26|427.53|423.53|428.28|424.28|427.47|423.47|33
1612430340000|2021-02-04 09:19:00|427.52|423.52|427.38|423.38|427.6|423.6|427.25|423.25|35
1612430350000|2021-02-04 09:19:10|427.4|423.4|427.32|423.32|427.86|423.86|427.32|423.32|30
1612430360000|2021-02-04 09:19:20|427.36|423.36|426.98|422.98|427.37|423.37|426.84|422.84|33
1612430370000|2021-02-04 09:19:30|426.83|422.83|427.54|423.54|427.84|423.84|426.82|422.82|34
1612430380000|2021-02-04 09:19:40|427.62|423.62|427.37|423.37|427.87|423.87|427.37|423.37|33
1612430390000|2021-02-04 09:19:50|427.29|423.29|427.22|423.22|427.33|423.33|427|423|32
1612430400000|2021-02-04 09:20:00|427.21|423.21|427.21|423.21|427.55|423.55|427.19|423.19|30
1612430410000|2021-02-04 09:20:10|427.2|423.2|427.42|423.42|427.55|423.55|427.11|423.11|34
1612430420000|2021-02-04 09:20:20|427.43|423.43|427.1|423.1|427.53|423.53|427.1|423.1|35
1612430430000|2021-02-04 09:20:30|427.11|423.11|427.34|423.34|427.36|423.36|427.11|423.11|35
1612430440000|2021-02-04 09:20:40|427.31|423.31|427.33|423.33|427.39|423.39|427.1|423.1|34
1612430450000|2021-02-04 09:20:50|427.31|423.31|427.36|423.36|427.36|423.36|427.09|423.09|31
1612430460000|2021-02-04 09:21:00|427.37|423.37|426.76|422.76|427.38|423.38|426.76|422.76|33
1612430470000|2021-02-04 09:21:10|426.75|422.75|426.84|422.84|426.87|422.87|426.63|422.63|38
1612430480000|2021-02-04 09:21:20|426.87|422.87|427.15|423.15|427.34|423.34|426.86|422.86|32
1612430490000|2021-02-04 09:21:30|427.18|423.18|427.04|423.04|427.48|423.48|427.03|423.03|33
1612430500000|2021-02-04 09:21:40|427.05|423.05|427.44|423.44|427.45|423.45|426.85|422.85|34
1612430510000|2021-02-04 09:21:50|427.45|423.45|427.14|423.14|427.45|423.45|427.11|423.11|31
1612430520000|2021-02-04 09:22:00|427.08|423.08|427.35|423.35|427.35|423.35|426.92|422.92|32
1612430530000|2021-02-04 09:22:10|427.47|423.47|427.73|423.73|427.77|423.77|427.34|423.34|33
1612430540000|2021-02-04 09:22:20|427.74|423.74|428.53|424.53|428.53|424.53|427.71|423.71|29
1612430550000|2021-02-04 09:22:30|428.49|424.49|428.21|424.21|429.02|425.02|428.12|424.12|35
1612430560000|2021-02-04 09:22:40|428.15|424.15|427.94|423.94|428.33|424.33|427.73|423.73|33
1612430570000|2021-02-04 09:22:50|427.95|423.95|427.99|423.99|428.2|424.2|427.76|423.76|34
1612430580000|2021-02-04 09:23:00|427.98|423.98|428.22|424.22|428.3|424.3|427.73|423.73|37
1612430590000|2021-02-04 09:23:10|428.25|424.25|428.33|424.33|428.49|424.49|427.79|423.79|36
1612430600000|2021-02-04 09:23:20|428.31|424.31|428.16|424.16|428.53|424.53|428.11|424.11|38
1612430610000|2021-02-04 09:23:30|428.15|424.15|428.12|424.12|428.22|424.22|427.99|423.99|33
1612430620000|2021-02-04 09:23:40|428.1|424.1|428.18|424.18|428.3|424.3|427.84|423.84|29
1612430630000|2021-02-04 09:23:50|428.34|424.34|428.23|424.23|428.34|424.34|427.96|423.96|34
1612430640000|2021-02-04 09:24:00|428.27|424.27|428.26|424.26|428.27|424.27|427.94|423.94|33
1612430650000|2021-02-04 09:24:10|428.3|424.3|428.24|424.24|428.3|424.3|428.07|424.07|34
1612430660000|2021-02-04 09:24:20|428.26|424.26|428.01|424.01|428.26|424.26|427.76|423.76|30
1612430670000|2021-02-04 09:24:30|428|424|428|424|428.02|424.02|427.77|423.77|31
1612430680000|2021-02-04 09:24:40|427.99|423.99|427.96|423.96|428.01|424.01|427.75|423.75|37
1612430690000|2021-02-04 09:24:50|428|424|428.35|424.35|428.45|424.45|428|424|33
1612430700000|2021-02-04 09:25:00|428.61|424.61|427.72|423.72|428.61|424.61|427.72|423.72|30
1612430710000|2021-02-04 09:25:10|427.68|423.68|427.81|423.81|428.09|424.09|427.57|423.57|31
1612430720000|2021-02-04 09:25:20|427.82|423.82|427.83|423.83|428.08|424.08|427.8|423.8|34
1612430730000|2021-02-04 09:25:30|427.84|423.84|427.71|423.71|427.98|423.98|427.71|423.71|35
1612430740000|2021-02-04 09:25:40|427.7|423.7|427.33|423.33|427.74|423.74|427.32|423.32|27
1612430750000|2021-02-04 09:25:50|427.35|423.35|427.52|423.52|427.57|423.57|427.24|423.24|28
1612430760000|2021-02-04 09:26:00|427.49|423.49|427.13|423.13|427.49|423.49|427.02|423.02|33
1612430770000|2021-02-04 09:26:10|427.14|423.14|426.97|422.97|427.49|423.49|426.95|422.95|28
1612430780000|2021-02-04 09:26:20|426.96|422.96|426.42|422.42|426.98|422.98|426.27|422.27|27
1612430790000|2021-02-04 09:26:30|426.4|422.4|426.73|422.73|426.73|422.73|426.27|422.27|30
1612430800000|2021-02-04 09:26:40|426.74|422.74|426.75|422.75|426.84|422.84|426.52|422.52|37
1612430810000|2021-02-04 09:26:50|426.74|422.74|426.89|422.89|427.14|423.14|426.72|422.72|35
1612430820000|2021-02-04 09:27:00|426.9|422.9|426.82|422.82|427.1|423.1|426.76|422.76|35
1612430830000|2021-02-04 09:27:10|426.75|422.75|426.94|422.94|426.98|422.98|426.63|422.63|35
1612430840000|2021-02-04 09:27:20|426.91|422.91|426.74|422.74|426.91|422.91|426.72|422.72|27
1612430850000|2021-02-04 09:27:30|426.72|422.72|426.7|422.7|426.84|422.84|426.64|422.64|33
1612430860000|2021-02-04 09:27:40|426.65|422.65|426.59|422.59|426.7|422.7|426.5|422.5|29
1612430870000|2021-02-04 09:27:50|426.56|422.56|426.49|422.49|426.62|422.62|426.42|422.42|33
1612430880000|2021-02-04 09:28:00|426.48|422.48|426.62|422.62|426.64|422.64|426.36|422.36|26
1612430890000|2021-02-04 09:28:10|426.63|422.63|426.76|422.76|426.79|422.79|426.61|422.61|30
1612430900000|2021-02-04 09:28:20|426.82|422.82|426.54|422.54|426.9|422.9|426.54|422.54|28
1612430910000|2021-02-04 09:28:30|426.52|422.52|426.54|422.54|426.61|422.61|426.52|422.52|28
1612430920000|2021-02-04 09:28:40|426.53|422.53|426.47|422.47|426.58|422.58|426.44|422.44|25
1612430930000|2021-02-04 09:28:50|426.34|422.34|425.76|421.76|426.34|422.34|425.58|421.58|29
1612430940000|2021-02-04 09:29:00|425.77|421.77|425.55|421.55|425.77|421.77|425.54|421.54|21
1612430950000|2021-02-04 09:29:10|425.53|421.53|425.19|421.19|425.62|421.62|425.19|421.19|16
1612430960000|2021-02-04 09:29:20|425.18|421.18|425.51|421.51|425.8|421.8|425.18|421.18|29
1612430970000|2021-02-04 09:29:30|425.53|421.53|425.41|421.41|425.55|421.55|425.38|421.38|29
1612430980000|2021-02-04 09:29:40|425.43|421.43|425.52|421.52|425.52|421.52|425.37|421.37|21
1612430990000|2021-02-04 09:29:50|425.51|421.51|425.57|421.57|425.57|421.57|425.51|421.51|16
1612431000000|2021-02-04 09:30:00|425.61|421.61|425.85|421.85|425.98|421.98|425.6|421.6|29
1612431010000|2021-02-04 09:30:10|425.9|421.9|425.63|421.63|425.9|421.9|425.63|421.63|27
1612431020000|2021-02-04 09:30:20|425.62|421.62|425.64|421.64|425.7|421.7|425.51|421.51|31
1612431030000|2021-02-04 09:30:30|425.63|421.63|425.8|421.8|425.82|421.82|425.59|421.59|32
1612431040000|2021-02-04 09:30:40|425.79|421.79|425.57|421.57|425.79|421.79|425.57|421.57|34
1612431050000|2021-02-04 09:30:50|425.53|421.53|425.32|421.32|425.55|421.55|425.32|421.32|29
1612431060000|2021-02-04 09:31:00|425.31|421.31|425.52|421.52|425.52|421.52|425.26|421.26|24
1612431070000|2021-02-04 09:31:10|425.45|421.45|425.37|421.37|425.51|421.51|425.3|421.3|32
1612431080000|2021-02-04 09:31:20|425.32|421.32|425.24|421.24|425.43|421.43|425.24|421.24|29
1612431090000|2021-02-04 09:31:30|425.28|421.28|424.97|420.97|425.28|421.28|424.91|420.91|25
1612431100000|2021-02-04 09:31:40|424.94|420.94|424.72|420.72|424.94|420.94|424.7|420.7|28
1612431110000|2021-02-04 09:31:50|424.73|420.73|425.16|421.16|425.16|421.16|424.73|420.73|34
1612431120000|2021-02-04 09:32:00|425.14|421.14|424.93|420.93|425.19|421.19|424.93|420.93|30
1612431130000|2021-02-04 09:32:10|424.94|420.94|425.48|421.48|425.59|421.59|424.94|420.94|30
1612431140000|2021-02-04 09:32:20|425.47|421.47|425.72|421.72|425.76|421.76|425.43|421.43|27
1612431150000|2021-02-04 09:32:30|425.69|421.69|425.53|421.53|425.69|421.69|425.44|421.44|29
1612431160000|2021-02-04 09:32:40|425.54|421.54|425.5|421.5|425.54|421.54|425.36|421.36|28
1612431170000|2021-02-04 09:32:50|425.52|421.52|425.43|421.43|425.52|421.52|425.28|421.28|30
1612431180000|2021-02-04 09:33:00|425.44|421.44|425.54|421.54|425.7|421.7|425.42|421.42|27
1612431190000|2021-02-04 09:33:10|425.55|421.55|425.31|421.31|425.57|421.57|425.31|421.31|29
1612431200000|2021-02-04 09:33:20|425.29|421.29|425.24|421.24|425.61|421.61|425.19|421.19|30
1612431210000|2021-02-04 09:33:30|425.29|421.29|425.35|421.35|425.36|421.36|425.15|421.15|27
1612431220000|2021-02-04 09:33:40|425.34|421.34|425.37|421.37|425.41|421.41|424.94|420.94|33
1612431230000|2021-02-04 09:33:50|425.57|421.57|425.61|421.61|425.74|421.74|425.43|421.43|33
1612431240000|2021-02-04 09:34:00|425.71|421.71|425.8|421.8|425.8|421.8|425.45|421.45|30
1612431250000|2021-02-04 09:34:10|425.71|421.71|425.85|421.85|425.86|421.86|425.66|421.66|23
1612431260000|2021-02-04 09:34:20|425.86|421.86|425.88|421.88|425.98|421.98|425.83|421.83|30
1612431270000|2021-02-04 09:34:30|425.86|421.86|426.21|422.21|426.21|422.21|425.86|421.86|31
1612431280000|2021-02-04 09:34:40|426.08|422.08|426.1|422.1|426.19|422.19|426.07|422.07|30
1612431290000|2021-02-04 09:34:50|426.13|422.13|426.33|422.33|426.41|422.41|426.05|422.05|34
1612431300000|2021-02-04 09:35:00|426.36|422.36|426.09|422.09|426.45|422.45|425.98|421.98|29
1612431310000|2021-02-04 09:35:10|426.08|422.08|426.3|422.3|426.32|422.32|426.07|422.07|28
1612431320000|2021-02-04 09:35:20|426.31|422.31|426.18|422.18|426.35|422.35|426.08|422.08|22
1612431330000|2021-02-04 09:35:30|426.2|422.2|426.25|422.25|426.33|422.33|426.13|422.13|29
1612431340000|2021-02-04 09:35:40|426.26|422.26|426.24|422.24|426.32|422.32|426.18|422.18|23
1612431350000|2021-02-04 09:35:50|426.25|422.25|426.05|422.05|426.25|422.25|425.96|421.96|24
1612431360000|2021-02-04 09:36:00|426.04|422.04|426.18|422.18|426.18|422.18|425.94|421.94|29
1612431370000|2021-02-04 09:36:10|426.16|422.16|425.92|421.92|426.16|422.16|425.78|421.78|25
1612431380000|2021-02-04 09:36:20|425.95|421.95|425.91|421.91|425.99|421.99|425.89|421.89|20
1612431390000|2021-02-04 09:36:30|425.93|421.93|426.14|422.14|426.19|422.19|425.92|421.92|25
1612431400000|2021-02-04 09:36:40|426.18|422.18|425.99|421.99|426.18|422.18|425.99|421.99|25
1612431410000|2021-02-04 09:36:50|425.98|421.98|426.03|422.03|426.05|422.05|425.95|421.95|18
1612431420000|2021-02-04 09:37:00|426.01|422.01|426.04|422.04|426.06|422.06|426|422|21
1612431430000|2021-02-04 09:37:10|426.06|422.06|426.39|422.39|426.39|422.39|426.06|422.06|31
1612431440000|2021-02-04 09:37:20|426.43|422.43|426.85|422.85|426.86|422.86|426.36|422.36|29
1612431450000|2021-02-04 09:37:30|426.86|422.86|426.9|422.9|426.95|422.95|426.77|422.77|28
1612431460000|2021-02-04 09:37:40|426.93|422.93|426.95|422.95|427.03|423.03|426.76|422.76|22
1612431470000|2021-02-04 09:37:50|426.98|422.98|427.35|423.35|427.43|423.43|426.78|422.78|21
1612431480000|2021-02-04 09:38:00|427.34|423.34|426.68|422.68|427.34|423.34|426.68|422.68|24
1612431490000|2021-02-04 09:38:10|426.87|422.87|426.68|422.68|426.98|422.98|426.68|422.68|24
1612431500000|2021-02-04 09:38:20|426.86|422.86|426.82|422.82|427.01|423.01|426.68|422.68|24
1612431510000|2021-02-04 09:38:30|426.78|422.78|426.41|422.41|426.78|422.78|426.38|422.38|31
1612431520000|2021-02-04 09:38:40|426.33|422.33|426.39|422.39|426.4|422.4|426.33|422.33|18
1612431530000|2021-02-04 09:38:50|426.37|422.37|426.38|422.38|426.4|422.4|426.35|422.35|17
1612431540000|2021-02-04 09:39:00|426.4|422.4|426.33|422.33|426.47|422.47|426.33|422.33|16
1612431550000|2021-02-04 09:39:10|426.37|422.37|426.23|422.23|426.37|422.37|425.94|421.94|21
1612431560000|2021-02-04 09:39:20|426.19|422.19|426.23|422.23|426.35|422.35|426.16|422.16|14
1612431570000|2021-02-04 09:39:30|426.35|422.35|426.28|422.28|426.35|422.35|426.14|422.14|23
1612431580000|2021-02-04 09:39:40|426.27|422.27|426.15|422.15|426.29|422.29|425.96|421.96|20
1612431590000|2021-02-04 09:39:50|426.06|422.06|425.83|421.83|426.08|422.08|425.68|421.68|18
1612431600000|2021-02-04 09:40:00|425.84|421.84|425.89|421.89|426.17|422.17|425.84|421.84|31
1612431610000|2021-02-04 09:40:10|425.94|421.94|425.86|421.86|425.99|421.99|425.83|421.83|18
1612431620000|2021-02-04 09:40:20|425.72|421.72|425.86|421.86|425.88|421.88|425.72|421.72|17
1612431630000|2021-02-04 09:40:30|425.93|421.93|425.84|421.84|426.05|422.05|425.84|421.84|20
1612431640000|2021-02-04 09:40:40|425.83|421.83|426.09|422.09|426.09|422.09|425.83|421.83|25
1612431650000|2021-02-04 09:40:50|426.11|422.11|426.16|422.16|426.22|422.22|425.93|421.93|23
1612431660000|2021-02-04 09:41:00|426.15|422.15|426.16|422.16|426.17|422.17|426.13|422.13|19
1612431670000|2021-02-04 09:41:10|426.15|422.15|426.13|422.13|426.17|422.17|426.08|422.08|25
1612431680000|2021-02-04 09:41:20|426.18|422.18|426.03|422.03|426.18|422.18|425.91|421.91|18
1612431690000|2021-02-04 09:41:30|426.06|422.06|426.06|422.06|426.1|422.1|426.06|422.06|16
1612431700000|2021-02-04 09:41:40|426.05|422.05|426.03|422.03|426.09|422.09|426|422|15
1612431710000|2021-02-04 09:41:50|426.02|422.02|425.95|421.95|426.09|422.09|425.95|421.95|12
1612431720000|2021-02-04 09:42:00|425.96|421.96|425.96|421.96|425.99|421.99|425.95|421.95|20
1612431730000|2021-02-04 09:42:10|425.97|421.97|425.72|421.72|425.97|421.97|425.72|421.72|11
1612431740000|2021-02-04 09:42:20|425.73|421.73|425.65|421.65|425.73|421.73|425.56|421.56|25
1612431750000|2021-02-04 09:42:30|425.64|421.64|425.82|421.82|425.82|421.82|425.64|421.64|23
1612431760000|2021-02-04 09:42:40|425.81|421.81|425.91|421.91|425.91|421.91|425.75|421.75|24
1612431770000|2021-02-04 09:42:50|425.87|421.87|425.86|421.86|425.87|421.87|425.69|421.69|24
1612431780000|2021-02-04 09:43:00|425.84|421.84|425.77|421.77|425.9|421.9|425.74|421.74|18
1612431790000|2021-02-04 09:43:10|425.78|421.78|425.81|421.81|425.84|421.84|425.77|421.77|14
1612431800000|2021-02-04 09:43:20|425.83|421.83|425.82|421.82|425.92|421.92|425.82|421.82|19
1612431810000|2021-02-04 09:43:30|425.84|421.84|425.9|421.9|425.92|421.92|425.84|421.84|20
1612431820000|2021-02-04 09:43:40|425.89|421.89|425.95|421.95|425.95|421.95|425.84|421.84|23
1612431830000|2021-02-04 09:43:50|425.96|421.96|426.06|422.06|426.08|422.08|425.92|421.92|19
1612431840000|2021-02-04 09:44:00|426.08|422.08|426.07|422.07|426.13|422.13|426.05|422.05|15
1612431850000|2021-02-04 09:44:10|426.02|422.02|426.01|422.01|426.04|422.04|425.9|421.9|26
1612431860000|2021-02-04 09:44:20|426.02|422.02|425.94|421.94|426.05|422.05|425.94|421.94|15
1612431870000|2021-02-04 09:44:30|425.93|421.93|425.96|421.96|425.97|421.97|425.88|421.88|26
1612431880000|2021-02-04 09:44:40|425.95|421.95|425.8|421.8|425.95|421.95|425.78|421.78|22
1612431890000|2021-02-04 09:44:50|425.83|421.83|425.86|421.86|425.86|421.86|425.74|421.74|19
1612431900000|2021-02-04 09:45:00|425.85|421.85|425.97|421.97|426|422|425.85|421.85|20
1612431910000|2021-02-04 09:45:10|425.98|421.98|425.96|421.96|426.05|422.05|425.88|421.88|25
1612431920000|2021-02-04 09:45:20|425.97|421.97|425.93|421.93|425.99|421.99|425.93|421.93|21
1612431930000|2021-02-04 09:45:30|425.92|421.92|425.92|421.92|426.02|422.02|425.85|421.85|22
1612431940000|2021-02-04 09:45:40|425.9|421.9|425.74|421.74|425.93|421.93|425.68|421.68|25
1612431950000|2021-02-04 09:45:50|425.69|421.69|425.71|421.71|425.79|421.79|425.59|421.59|22
1612431960000|2021-02-04 09:46:00|425.72|421.72|425.72|421.72|425.73|421.73|425.62|421.62|16
1612431970000|2021-02-04 09:46:10|425.71|421.71|425.56|421.56|425.78|421.78|425.56|421.56|20
1612431980000|2021-02-04 09:46:20|425.59|421.59|425.24|421.24|425.6|421.6|425.16|421.16|28
1612431990000|2021-02-04 09:46:30|425.22|421.22|425.12|421.12|425.51|421.51|425.07|421.07|25
1612432000000|2021-02-04 09:46:40|425.13|421.13|424.84|420.84|425.13|421.13|424.82|420.82|19
1612432010000|2021-02-04 09:46:50|424.83|420.83|425.2|421.2|425.2|421.2|424.83|420.83|29
1612432020000|2021-02-04 09:47:00|425.21|421.21|424.91|420.91|425.38|421.38|424.91|420.91|32
1612432030000|2021-02-04 09:47:10|424.97|420.97|425.13|421.13|425.13|421.13|424.9|420.9|26
1612432040000|2021-02-04 09:47:20|425.16|421.16|425.82|421.82|425.82|421.82|425.01|421.01|32
1612432050000|2021-02-04 09:47:30|425.75|421.75|426.19|422.19|426.19|422.19|425.72|421.72|29
1612432060000|2021-02-04 09:47:40|426.2|422.2|426.65|422.65|426.72|422.72|425.43|421.43|20
1612432070000|2021-02-04 09:47:50|426.64|422.64|425.9|421.9|427.08|423.08|425.84|421.84|20
1612432080000|2021-02-04 09:48:00|426.52|422.52|426.96|422.96|427.03|423.03|425.9|421.9|30
1612432090000|2021-02-04 09:48:10|426.98|422.98|427.86|423.86|427.9|423.9|426.98|422.98|27
1612432100000|2021-02-04 09:48:20|427.87|423.87|428.03|424.03|428.12|424.12|427.65|423.65|29
1612432110000|2021-02-04 09:48:30|428.01|424.01|427.85|423.85|428.01|424.01|427.66|423.66|36
1612432120000|2021-02-04 09:48:40|427.86|423.86|427.94|423.94|427.94|423.94|427.74|423.74|33
1612432130000|2021-02-04 09:48:50|427.87|423.87|427.56|423.56|427.93|423.93|427.53|423.53|19
1612432140000|2021-02-04 09:49:00|427.57|423.57|427.74|423.74|427.77|423.77|427.57|423.57|18
1612432150000|2021-02-04 09:49:10|427.66|423.66|427.58|423.58|427.68|423.68|427.51|423.51|28
1612432160000|2021-02-04 09:49:20|427.59|423.59|427.39|423.39|427.6|423.6|427.33|423.33|24
1612432170000|2021-02-04 09:49:30|427.38|423.38|427.52|423.52|427.56|423.56|427.37|423.37|30
1612432180000|2021-02-04 09:49:40|427.58|423.58|427.55|423.55|427.63|423.63|427.48|423.48|21
1612432190000|2021-02-04 09:49:50|427.54|423.54|427.63|423.63|427.64|423.64|427.52|423.52|18
1612432200000|2021-02-04 09:50:00|427.64|423.64|427.67|423.67|427.67|423.67|427.64|423.64|4
1612432210000|2021-02-04 09:50:10|427.66|423.66|427.67|423.67|427.67|423.67|427.55|423.55|21
1612432220000|2021-02-04 09:50:20|427.64|423.64|427.57|423.57|427.68|423.68|427.54|423.54|20
1612432230000|2021-02-04 09:50:30|427.56|423.56|427.87|423.87|427.89|423.89|427.56|423.56|22
1612432240000|2021-02-04 09:50:40|427.88|423.88|427.94|423.94|427.97|423.97|427.86|423.86|16
1612432250000|2021-02-04 09:50:50|428.04|424.04|428.1|424.1|428.1|424.1|428.04|424.04|5
1612432260000|2021-02-04 09:51:00|428.11|424.11|428.09|424.09|428.16|424.16|428.08|424.08|18
1612432270000|2021-02-04 09:51:10|428.08|424.08|428.09|424.09|428.09|424.09|427.96|423.96|26
1612432280000|2021-02-04 09:51:20|428.07|424.07|428.2|424.2|428.2|424.2|428.03|424.03|13
1612432290000|2021-02-04 09:51:30|428.21|424.21|428.18|424.18|428.21|424.21|428.15|424.15|13
1612432300000|2021-02-04 09:51:40|428.19|424.19|428.1|424.1|428.2|424.2|427.88|423.88|14
1612432310000|2021-02-04 09:51:50|428.11|424.11|428.15|424.15|428.18|424.18|428.08|424.08|14
1612432320000|2021-02-04 09:52:00|428.11|424.11|428|424|428.11|424.11|428|424|21
1612432330000|2021-02-04 09:52:10|427.99|423.99|428.14|424.14|428.15|424.15|427.99|423.99|18
1612432340000|2021-02-04 09:52:20|428.13|424.13|428.22|424.22|428.25|424.25|428.13|424.13|11
1612432350000|2021-02-04 09:52:30|428.21|424.21|428.26|424.26|428.28|424.28|428.21|424.21|10
1612432360000|2021-02-04 09:52:40|428.27|424.27|428.28|424.28|428.3|424.3|428.26|424.26|12
1612432370000|2021-02-04 09:52:50|428.27|424.27|428.27|424.27|428.33|424.33|428.25|424.25|13
1612432380000|2021-02-04 09:53:00|428.26|424.26|428.63|424.63|428.63|424.63|428.26|424.26|15
1612432390000|2021-02-04 09:53:10|428.64|424.64|428.72|424.72|428.73|424.73|428.63|424.63|13
1612432400000|2021-02-04 09:53:20|428.73|424.73|428.58|424.58|428.78|424.78|428.52|424.52|30
1612432410000|2021-02-04 09:53:30|428.55|424.55|428.64|424.64|428.64|424.64|428.47|424.47|17
1612432420000|2021-02-04 09:53:40|428.63|424.63|428.63|424.63|428.66|424.66|428.53|424.53|20
1612432430000|2021-02-04 09:53:50|428.62|424.62|428.47|424.47|428.62|424.62|428.47|424.47|15
1612432440000|2021-02-04 09:54:00|428.48|424.48|428.6|424.6|428.6|424.6|428.46|424.46|15
1612432450000|2021-02-04 09:54:10|428.62|424.62|428.63|424.63|428.64|424.64|428.61|424.61|9
1612432460000|2021-02-04 09:54:20|428.64|424.64|428.59|424.59|428.64|424.64|428.48|424.48|14
1612432470000|2021-02-04 09:54:30|428.58|424.58|428.53|424.53|428.59|424.59|428.48|424.48|30
1612432480000|2021-02-04 09:54:40|428.51|424.51|428.52|424.52|428.53|424.53|428.48|424.48|21
1612432490000|2021-02-04 09:54:50|428.5|424.5|428.52|424.52|428.53|424.53|428.49|424.49|14
1612432500000|2021-02-04 09:55:00|428.53|424.53|428.74|424.74|428.74|424.74|428.53|424.53|15
1612432510000|2021-02-04 09:55:10|428.75|424.75|428.51|424.51|428.76|424.76|428.49|424.49|31
1612432520000|2021-02-04 09:55:20|428.5|424.5|428.59|424.59|428.62|424.62|428.47|424.47|25
1612432530000|2021-02-04 09:55:30|428.6|424.6|428.57|424.57|428.61|424.61|428.48|424.48|29
1612432540000|2021-02-04 09:55:40|428.55|424.55|428.68|424.68|428.72|424.72|428.54|424.54|23
1612432550000|2021-02-04 09:55:50|428.67|424.67|428.7|424.7|428.72|424.72|428.67|424.67|21
1612432560000|2021-02-04 09:56:00|428.71|424.71|428.64|424.64|428.73|424.73|428.63|424.63|14
1612432570000|2021-02-04 09:56:10|428.65|424.65|428.68|424.68|428.7|424.7|428.65|424.65|20
1612432580000|2021-02-04 09:56:20|428.69|424.69|428.7|424.7|428.7|424.7|428.66|424.66|19
1612432590000|2021-02-04 09:56:30|428.71|424.71|428.71|424.71|428.71|424.71|428.67|424.67|17
1612432600000|2021-02-04 09:56:40|428.7|424.7|428.73|424.73|428.74|424.74|428.7|424.7|7
1612432610000|2021-02-04 09:56:50|428.72|424.72|428.74|424.74|428.74|424.74|428.72|424.72|5
1612432620000|2021-02-04 09:57:00|428.73|424.73|428.47|424.47|428.74|424.74|428.27|424.27|20
1612432630000|2021-02-04 09:57:10|428.46|424.46|428.49|424.49|428.56|424.56|428.46|424.46|20
1612432640000|2021-02-04 09:57:20|428.54|424.54|428.42|424.42|428.56|424.56|428.42|424.42|13
1612432650000|2021-02-04 09:57:30|428.43|424.43|428.38|424.38|428.43|424.43|428.38|424.38|14
1612432660000|2021-02-04 09:57:40|428.41|424.41|428.53|424.53|428.53|424.53|428.37|424.37|15
1612432670000|2021-02-04 09:57:50|428.49|424.49|428.7|424.7|428.74|424.74|428.4|424.4|17
1612432680000|2021-02-04 09:58:00|428.71|424.71|428.77|424.77|428.81|424.81|428.69|424.69|12
1612432690000|2021-02-04 09:58:10|428.75|424.75|428.74|424.74|428.76|424.76|428.69|424.69|15
1612432700000|2021-02-04 09:58:20|428.76|424.76|428.92|424.92|428.92|424.92|428.74|424.74|22
1612432710000|2021-02-04 09:58:30|428.89|424.89|428.9|424.9|429.07|425.07|428.84|424.84|22
1612432720000|2021-02-04 09:58:40|428.94|424.94|429.09|425.09|429.14|425.14|428.89|424.89|26
1612432730000|2021-02-04 09:58:50|429.1|425.1|429.45|425.45|429.48|425.48|429.1|425.1|23
1612432740000|2021-02-04 09:59:00|429.48|425.48|429.5|425.5|429.5|425.5|429.45|425.45|12
1612432750000|2021-02-04 09:59:10|429.46|425.46|429.62|425.62|429.62|425.62|429.46|425.46|18
1612432760000|2021-02-04 09:59:20|429.65|425.65|429.85|425.85|429.95|425.95|429.55|425.55|21
1612432770000|2021-02-04 09:59:30|429.86|425.86|429.89|425.89|429.92|425.92|429.85|425.85|14
1612432780000|2021-02-04 09:59:40|429.87|425.87|429.88|425.88|429.94|425.94|429.85|425.85|17
1612432790000|2021-02-04 09:59:50|429.89|425.89|429.94|425.94|429.96|425.96|429.88|425.88|11
1612432800000|2021-02-04 10:00:00|429.96|425.96|430.15|426.15|430.15|426.15|429.94|425.94|18
1612432810000|2021-02-04 10:00:10|430.19|426.19|429.96|425.96|430.19|426.19|429.83|425.83|26
1612432820000|2021-02-04 10:00:20|429.95|425.95|429.99|425.99|430.06|426.06|429.87|425.87|15
1612432830000|2021-02-04 10:00:30|430.01|426.01|429.92|425.92|430.07|426.07|429.9|425.9|25
1612432840000|2021-02-04 10:00:40|429.94|425.94|429.83|425.83|429.95|425.95|429.83|425.83|19
1612432850000|2021-02-04 10:00:50|429.85|425.85|429.79|425.79|429.85|425.85|429.79|425.79|9
1612432860000|2021-02-04 10:01:00|429.81|425.81|429.85|425.85|429.88|425.88|429.78|425.78|29
1612432870000|2021-02-04 10:01:10|429.83|425.83|429.78|425.78|429.84|425.84|429.71|425.71|25
1612432880000|2021-02-04 10:01:20|429.75|425.75|429.77|425.77|429.8|425.8|429.72|425.72|25
1612432890000|2021-02-04 10:01:30|429.76|425.76|430.01|426.01|430.01|426.01|429.75|425.75|26
1612432900000|2021-02-04 10:01:40|429.93|425.93|429.64|425.64|429.93|425.93|429.64|425.64|30
1612432910000|2021-02-04 10:01:50|429.66|425.66|429.16|425.16|429.67|425.67|429.16|425.16|28
1612432920000|2021-02-04 10:02:00|429.15|425.15|429.33|425.33|429.43|425.43|429.04|425.04|38
1612432930000|2021-02-04 10:02:10|429.32|425.32|429.48|425.48|429.49|425.49|429.32|425.32|24
1612432940000|2021-02-04 10:02:20|429.46|425.46|429.46|425.46|429.49|425.49|429.45|425.45|18
1612432950000|2021-02-04 10:02:30|429.45|425.45|429.41|425.41|429.5|425.5|429.38|425.38|27
1612432960000|2021-02-04 10:02:40|429.4|425.4|429.4|425.4|429.43|425.43|429.28|425.28|27
1612432970000|2021-02-04 10:02:50|429.41|425.41|429.5|425.5|429.65|425.65|429.41|425.41|26
1612432980000|2021-02-04 10:03:00|429.52|425.52|429.27|425.27|429.55|425.55|429.27|425.27|32
1612432990000|2021-02-04 10:03:10|429.25|425.25|429.27|425.27|429.34|425.34|429.19|425.19|30
1612433000000|2021-02-04 10:03:20|429.26|425.26|429.31|425.31|429.31|425.31|429.22|425.22|21
1612433010000|2021-02-04 10:03:30|429.32|425.32|429.18|425.18|429.32|425.32|429.18|425.18|17
1612433020000|2021-02-04 10:03:40|429.17|425.17|429.13|425.13|429.25|425.25|429.13|425.13|28
1612433030000|2021-02-04 10:03:50|429.12|425.12|429.11|425.11|429.17|425.17|429.1|425.1|17
1612433040000|2021-02-04 10:04:00|429.12|425.12|429.21|425.21|429.25|425.25|429.11|425.11|25
1612433050000|2021-02-04 10:04:10|429.22|425.22|429.08|425.08|429.22|425.22|429.08|425.08|22
1612433060000|2021-02-04 10:04:20|429.07|425.07|429.01|425.01|429.07|425.07|429.01|425.01|10
1612433070000|2021-02-04 10:04:30|429|425|429.02|425.02|429.03|425.03|428.99|424.99|14
1612433080000|2021-02-04 10:04:40|429.01|425.01|429.01|425.01|429.04|425.04|428.97|424.97|18
1612433090000|2021-02-04 10:04:50|429|425|428.97|424.97|429.01|425.01|428.97|424.97|10
1612433100000|2021-02-04 10:05:00|428.98|424.98|429.09|425.09|429.09|425.09|428.97|424.97|18
1612433110000|2021-02-04 10:05:10|429.1|425.1|429.4|425.4|429.48|425.48|429.1|425.1|33
1612433120000|2021-02-04 10:05:20|429.41|425.41|429.31|425.31|429.41|425.41|429.26|425.26|25
1612433130000|2021-02-04 10:05:30|429.3|425.3|429.09|425.09|429.3|425.3|428.82|424.82|28
1612433140000|2021-02-04 10:05:40|429.04|425.04|429.17|425.17|429.17|425.17|429.01|425.01|23
1612433150000|2021-02-04 10:05:50|429.19|425.19|429.03|425.03|429.19|425.19|428.91|424.91|23
1612433160000|2021-02-04 10:06:00|429.05|425.05|429.1|425.1|429.1|425.1|429.01|425.01|19
1612433170000|2021-02-04 10:06:10|429.11|425.11|429.12|425.12|429.18|425.18|428.81|424.81|29
1612433180000|2021-02-04 10:06:20|429.1|425.1|429.08|425.08|429.12|425.12|429.03|425.03|24
1612433190000|2021-02-04 10:06:30|429.12|425.12|428.98|424.98|429.14|425.14|428.96|424.96|23
1612433200000|2021-02-04 10:06:40|428.99|424.99|429.02|425.02|429.05|425.05|428.99|424.99|18
1612433210000|2021-02-04 10:06:50|429|425|428.98|424.98|429|425|428.97|424.97|7
1612433220000|2021-02-04 10:07:00|429|425|429.19|425.19|429.2|425.2|429|425|24
1612433230000|2021-02-04 10:07:10|429.17|425.17|429.17|425.17|429.21|425.21|428.91|424.91|22
1612433240000|2021-02-04 10:07:20|429.19|425.19|429.17|425.17|429.19|425.19|429.14|425.14|22
1612433250000|2021-02-04 10:07:30|429.16|425.16|429.18|425.18|429.21|425.21|429.15|425.15|14
1612433260000|2021-02-04 10:07:40|429.2|425.2|429.2|425.2|429.2|425.2|429.15|425.15|21
1612433270000|2021-02-04 10:07:50|429.18|425.18|429.16|425.16|429.23|425.23|428.92|424.92|10
1612433280000|2021-02-04 10:08:00|429.18|425.18|428.96|424.96|429.28|425.28|428.95|424.95|18
1612433290000|2021-02-04 10:08:10|428.97|424.97|428.64|424.64|429.02|425.02|428.64|424.64|15
1612433300000|2021-02-04 10:08:20|428.65|424.65|429.03|425.03|429.03|425.03|428.64|424.64|20
1612433310000|2021-02-04 10:08:30|429.05|425.05|429.01|425.01|429.23|425.23|428.97|424.97|30
1612433320000|2021-02-04 10:08:40|429|425|428.95|424.95|429.07|425.07|428.9|424.9|18
1612433330000|2021-02-04 10:08:50|428.97|424.97|428.94|424.94|429.01|425.01|428.94|424.94|22
1612433340000|2021-02-04 10:09:00|428.93|424.93|428.82|424.82|428.95|424.95|428.77|424.77|18
1612433350000|2021-02-04 10:09:10|428.83|424.83|429.03|425.03|429.11|425.11|428.83|424.83|27
1612433360000|2021-02-04 10:09:20|429.08|425.08|429.13|425.13|429.13|425.13|428.98|424.98|25
1612433370000|2021-02-04 10:09:30|429.26|425.26|429.26|425.26|429.26|425.26|429.23|425.23|10
1612433380000|2021-02-04 10:09:40|429.27|425.27|429.27|425.27|429.34|425.34|429.24|425.24|18
1612433390000|2021-02-04 10:09:50|429.24|425.24|429.31|425.31|429.47|425.47|429.24|425.24|17
1612433400000|2021-02-04 10:10:00|429.34|425.34|429.42|425.42|429.43|425.43|429.08|425.08|17
1612433410000|2021-02-04 10:10:10|429.4|425.4|429.39|425.39|429.43|425.43|428.83|424.83|32
1612433420000|2021-02-04 10:10:20|429.37|425.37|429.41|425.41|429.48|425.48|429.37|425.37|15
1612433430000|2021-02-04 10:10:30|429.39|425.39|429.56|425.56|429.56|425.56|429.39|425.39|9
1612433440000|2021-02-04 10:10:40|429.55|425.55|429.5|425.5|429.56|425.56|429.46|425.46|20
1612433450000|2021-02-04 10:10:50|429.48|425.48|429.39|425.39|429.51|425.51|429.28|425.28|21
1612433460000|2021-02-04 10:11:00|429.4|425.4|429.53|425.53|429.55|425.55|429.38|425.38|24
1612433470000|2021-02-04 10:11:10|429.52|425.52|429.48|425.48|429.56|425.56|429.48|425.48|13
1612433480000|2021-02-04 10:11:20|429.5|425.5|429.47|425.47|429.57|425.57|429.25|425.25|20
1612433490000|2021-02-04 10:11:30|429.48|425.48|429.53|425.53|429.53|425.53|429.45|425.45|19
1612433500000|2021-02-04 10:11:40|429.5|425.5|429.51|425.51|429.59|425.59|429.47|425.47|18
1612433510000|2021-02-04 10:11:50|429.56|425.56|429.72|425.72|429.72|425.72|429.48|425.48|12
1612433520000|2021-02-04 10:12:00|429.69|425.69|429.86|425.86|429.92|425.92|429.68|425.68|25
1612433530000|2021-02-04 10:12:10|429.84|425.84|429.81|425.81|429.87|425.87|429.79|425.79|5
1612433540000|2021-02-04 10:12:20|429.83|425.83|429.82|425.82|429.83|425.83|429.63|425.63|5
1612433550000|2021-02-04 10:12:30|429.76|425.76|429.76|425.76|429.83|425.83|429.76|425.76|3
1612433560000|2021-02-04 10:12:40|429.51|425.51|429.79|425.79|429.93|425.93|429.51|425.51|6
1612433570000|2021-02-04 10:12:50|429.81|425.81|430.1|426.1|430.13|426.13|429.81|425.81|18
1612433580000|2021-02-04 10:13:00|430.11|426.11|430.14|426.14|430.15|426.15|430.04|426.04|23
1612433590000|2021-02-04 10:13:10|430.15|426.15|430.16|426.16|430.18|426.18|430.15|426.15|8
1612433600000|2021-02-04 10:13:20|430.17|426.17|430.17|426.17|430.17|426.17|430.16|426.16|11
1612433610000|2021-02-04 10:13:30|430.16|426.16|430.06|426.06|430.16|426.16|429.81|425.81|16
1612433620000|2021-02-04 10:13:40|430.07|426.07|430.12|426.12|430.15|426.15|430.03|426.03|19
1612433630000|2021-02-04 10:13:50|430.13|426.13|429.97|425.97|430.13|426.13|429.97|425.97|21
1612433640000|2021-02-04 10:14:00|429.96|425.96|430.03|426.03|430.06|426.06|429.95|425.95|11
1612433650000|2021-02-04 10:14:10|430.04|426.04|430.04|426.04|430.04|426.04|430.02|426.02|5
1612433660000|2021-02-04 10:14:20|430.05|426.05|430.05|426.05|430.06|426.06|430.03|426.03|7
1612433670000|2021-02-04 10:14:30|430.06|426.06|430.06|426.06|430.06|426.06|430.05|426.05|3
1612433680000|2021-02-04 10:14:40|430.05|426.05|430.06|426.06|430.06|426.06|430.05|426.05|4
1612433690000|2021-02-04 10:14:50|430.08|426.08|430.09|426.09|430.11|426.11|430.08|426.08|13
1612433700000|2021-02-04 10:15:00|430.08|426.08|430.18|426.18|430.18|426.18|430.08|426.08|10
1612433710000|2021-02-04 10:15:10|430.17|426.17|430.45|426.45|430.45|426.45|430.16|426.16|15
1612433720000|2021-02-04 10:15:20|430.46|426.46|430.57|426.57|430.59|426.59|430.46|426.46|13
1612433730000|2021-02-04 10:15:30|430.4|426.4|430.56|426.56|430.57|426.57|430.4|426.4|8
1612433740000|2021-02-04 10:15:40|430.58|426.58|430.17|426.17|430.58|426.58|430.14|426.14|22
1612433750000|2021-02-04 10:15:50|430.19|426.19|430.39|426.39|430.39|426.39|430.19|426.19|21
1612433760000|2021-02-04 10:16:00|430.4|426.4|430.43|426.43|430.45|426.45|430.26|426.26|15
1612433770000|2021-02-04 10:16:10|430.42|426.42|430.3|426.3|430.43|426.43|430.2|426.2|23
1612433780000|2021-02-04 10:16:20|430.31|426.31|430.37|426.37|430.38|426.38|430.31|426.31|15
1612433790000|2021-02-04 10:16:30|430.42|426.42|430.48|426.48|430.48|426.48|430.41|426.41|15
1612433800000|2021-02-04 10:16:40|430.47|426.47|430.49|426.49|430.56|426.56|430.47|426.47|17
1612433810000|2021-02-04 10:16:50|430.48|426.48|430.45|426.45|430.49|426.49|430.45|426.45|11
1612433820000|2021-02-04 10:17:00|430.46|426.46|430.46|426.46|430.51|426.51|430.38|426.38|21
1612433830000|2021-02-04 10:17:10|430.47|426.47|430.47|426.47|430.49|426.49|430.46|426.46|7
1612433840000|2021-02-04 10:17:20|430.49|426.49|430.49|426.49|430.5|426.5|430.47|426.47|5
1612433850000|2021-02-04 10:17:30|430.46|426.46|430.51|426.51|430.52|426.52|430.46|426.46|5
1612433860000|2021-02-04 10:17:40|430.52|426.52|430.64|426.64|430.64|426.64|430.52|426.52|18
1612433870000|2021-02-04 10:17:50|430.63|426.63|430.66|426.66|430.66|426.66|430.6|426.6|14
1612433880000|2021-02-04 10:18:00|430.68|426.68|430.86|426.86|430.95|426.95|430.66|426.66|25
1612433890000|2021-02-04 10:18:10|430.82|426.82|430.95|426.95|430.95|426.95|430.6|426.6|18
1612433900000|2021-02-04 10:18:20|430.97|426.97|430.82|426.82|430.98|426.98|430.81|426.81|12
1612433910000|2021-02-04 10:18:30|430.81|426.81|430.91|426.91|430.92|426.92|430.81|426.81|12
1612433920000|2021-02-04 10:18:40|430.92|426.92|430.91|426.91|430.98|426.98|430.88|426.88|21
1612433930000|2021-02-04 10:18:50|430.94|426.94|431.04|427.04|431.05|427.05|430.88|426.88|20
1612433940000|2021-02-04 10:19:00|431.05|427.05|431.03|427.03|431.06|427.06|431.03|427.03|8
1612433950000|2021-02-04 10:19:10|431.04|427.04|431|427|431.05|427.05|430.97|426.97|18
1612433960000|2021-02-04 10:19:20|430.99|426.99|431.01|427.01|431.03|427.03|430.99|426.99|20
1612433970000|2021-02-04 10:19:30|431.02|427.02|431|427|431.03|427.03|430.74|426.74|24
1612433980000|2021-02-04 10:19:40|430.99|426.99|430.99|426.99|431.04|427.04|430.93|426.93|20
1612433990000|2021-02-04 10:19:50|431|427|431.03|427.03|431.04|427.04|430.97|426.97|19
1612434000000|2021-02-04 10:20:00|431.04|427.04|431.06|427.06|431.09|427.09|431.04|427.04|8
1612434010000|2021-02-04 10:20:10|431.07|427.07|431.04|427.04|431.07|427.07|431.03|427.03|14
1612434020000|2021-02-04 10:20:20|431.03|427.03|431.06|427.06|431.06|427.06|431.02|427.02|9
1612434030000|2021-02-04 10:20:30|431.08|427.08|431.09|427.09|431.1|427.1|431.07|427.07|14
1612434040000|2021-02-04 10:20:40|431.08|427.08|431.08|427.08|431.09|427.09|431.08|427.08|11
1612434050000|2021-02-04 10:20:50|431.09|427.09|431.1|427.1|431.1|427.1|431.07|427.07|14
1612434060000|2021-02-04 10:21:00|431.09|427.09|431.11|427.11|431.11|427.11|431.09|427.09|9
1612434070000|2021-02-04 10:21:10|431.1|427.1|430.99|426.99|431.1|427.1|430.68|426.68|27
1612434080000|2021-02-04 10:21:20|430.98|426.98|431|427|431.06|427.06|430.65|426.65|26
1612434090000|2021-02-04 10:21:30|431.02|427.02|430.97|426.97|431.04|427.04|430.94|426.94|27
1612434100000|2021-02-04 10:21:40|430.96|426.96|430.94|426.94|431.03|427.03|430.94|426.94|22
1612434110000|2021-02-04 10:21:50|430.95|426.95|431.01|427.01|431.03|427.03|430.89|426.89|18
1612434120000|2021-02-04 10:22:00|431|427|430.92|426.92|431.01|427.01|430.77|426.77|28
1612434130000|2021-02-04 10:22:10|430.93|426.93|430.84|426.84|430.95|426.95|430.82|426.82|18
1612434140000|2021-02-04 10:22:20|430.83|426.83|430.71|426.71|430.87|426.87|430.71|426.71|20
1612434150000|2021-02-04 10:22:30|430.62|426.62|430.18|426.18|430.73|426.73|430.18|426.18|27
1612434160000|2021-02-04 10:22:40|430.12|426.12|429.98|425.98|430.13|426.13|429.94|425.94|35
1612434170000|2021-02-04 10:22:50|430.01|426.01|429.97|425.97|430.05|426.05|429.87|425.87|29
1612434180000|2021-02-04 10:23:00|430|426|430.07|426.07|430.23|426.23|429.99|425.99|32
1612434190000|2021-02-04 10:23:10|430.09|426.09|429.99|425.99|430.2|426.2|429.97|425.97|32
1612434200000|2021-02-04 10:23:20|429.97|425.97|429.81|425.81|429.97|425.97|429.71|425.71|23
1612434210000|2021-02-04 10:23:30|429.77|425.77|429.52|425.52|429.79|425.79|429.52|425.52|32
1612434220000|2021-02-04 10:23:40|429.51|425.51|429.29|425.29|429.75|425.75|429.25|425.25|25
1612434230000|2021-02-04 10:23:50|429.3|425.3|429.31|425.31|429.44|425.44|429.29|425.29|20
1612434240000|2021-02-04 10:24:00|429.3|425.3|429.31|425.31|429.41|425.41|429.3|425.3|23
1612434250000|2021-02-04 10:24:10|429.3|425.3|429.3|425.3|429.43|425.43|429.25|425.25|24
1612434260000|2021-02-04 10:24:20|429.35|425.35|429.27|425.27|429.46|425.46|429.27|425.27|16
1612434270000|2021-02-04 10:24:30|429.28|425.28|429.31|425.31|429.32|425.32|429.27|425.27|20
1612434280000|2021-02-04 10:24:40|429.3|425.3|429.56|425.56|429.67|425.67|429.25|425.25|24
1612434290000|2021-02-04 10:24:50|429.55|425.55|429.62|425.62|429.63|425.63|429.51|425.51|21
1612434300000|2021-02-04 10:25:00|429.63|425.63|429.74|425.74|429.74|425.74|429.6|425.6|21
1612434310000|2021-02-04 10:25:10|429.72|425.72|429.73|425.73|429.78|425.78|429.53|425.53|31
1612434320000|2021-02-04 10:25:20|429.75|425.75|429.85|425.85|429.89|425.89|429.7|425.7|25
1612434330000|2021-02-04 10:25:30|429.79|425.79|430.07|426.07|430.07|426.07|429.79|425.79|25
1612434340000|2021-02-04 10:25:40|429.97|425.97|429.96|425.96|430.04|426.04|429.87|425.87|25
1612434350000|2021-02-04 10:25:50|429.97|425.97|430.2|426.2|430.28|426.28|429.86|425.86|25
1612434360000|2021-02-04 10:26:00|430.33|426.33|430.31|426.31|430.38|426.38|430.01|426.01|24
1612434370000|2021-02-04 10:26:10|430.29|426.29|430.24|426.24|430.3|426.3|430.15|426.15|31
1612434380000|2021-02-04 10:26:20|430.26|426.26|430.23|426.23|430.28|426.28|430.07|426.07|26
1612434390000|2021-02-04 10:26:30|430.28|426.28|430.35|426.35|430.36|426.36|430.27|426.27|24
1612434400000|2021-02-04 10:26:40|430.36|426.36|430.35|426.35|430.36|426.36|430.31|426.31|23
1612434410000|2021-02-04 10:26:50|430.36|426.36|430.27|426.27|430.36|426.36|430.04|426.04|32
1612434420000|2021-02-04 10:27:00|430.28|426.28|430.34|426.34|430.34|426.34|430.27|426.27|17
1612434430000|2021-02-04 10:27:10|430.33|426.33|430.3|426.3|430.34|426.34|430.11|426.11|28
1612434440000|2021-02-04 10:27:20|430.29|426.29|430.31|426.31|430.34|426.34|430.17|426.17|26
1612434450000|2021-02-04 10:27:30|430.32|426.32|430.32|426.32|430.35|426.35|430.12|426.12|26
1612434460000|2021-02-04 10:27:40|430.31|426.31|430.28|426.28|430.35|426.35|430.12|426.12|25
1612434470000|2021-02-04 10:27:50|430.29|426.29|430.34|426.34|430.34|426.34|430.27|426.27|18
1612434480000|2021-02-04 10:28:00|430.33|426.33|430.32|426.32|430.34|426.34|430.32|426.32|7
1612434490000|2021-02-04 10:28:10|430.3|426.3|430.25|426.25|430.32|426.32|430.21|426.21|19
1612434500000|2021-02-04 10:28:20|430.26|426.26|430.34|426.34|430.34|426.34|430.01|426.01|26
1612434510000|2021-02-04 10:28:30|430.33|426.33|430.38|426.38|430.39|426.39|430.27|426.27|27
1612434520000|2021-02-04 10:28:40|430.41|426.41|430.38|426.38|430.41|426.41|430.35|426.35|19
1612434530000|2021-02-04 10:28:50|430.37|426.37|430.39|426.39|430.4|426.4|430.34|426.34|21
1612434540000|2021-02-04 10:29:00|430.38|426.38|430.38|426.38|430.39|426.39|430.36|426.36|8
1612434550000|2021-02-04 10:29:10|430.4|426.4|430.47|426.47|430.48|426.48|430.36|426.36|19
1612434560000|2021-02-04 10:29:20|430.48|426.48|430.46|426.46|430.48|426.48|430.45|426.45|9
1612434570000|2021-02-04 10:29:30|430.47|426.47|430.59|426.59|430.6|426.6|430.47|426.47|11
1612434580000|2021-02-04 10:29:40|430.58|426.58|430.49|426.49|430.59|426.59|430.43|426.43|18
1612434590000|2021-02-04 10:29:50|430.51|426.51|430.49|426.49|430.53|426.53|430.48|426.48|18
1612434600000|2021-02-04 10:30:00|430.48|426.48|430.51|426.51|430.52|426.52|430.48|426.48|10
1612434610000|2021-02-04 10:30:10|430.5|426.5|430.42|426.42|430.5|426.5|430.32|426.32|20
1612434620000|2021-02-04 10:30:20|430.43|426.43|430.45|426.45|430.45|426.45|430.42|426.42|5
1612434630000|2021-02-04 10:30:30|430.44|426.44|430.45|426.45|430.46|426.46|430.44|426.44|6
1612434640000|2021-02-04 10:30:40|430.46|426.46|430.47|426.47|430.47|426.47|430.45|426.45|10
1612434650000|2021-02-04 10:30:50|430.46|426.46|430.47|426.47|430.48|426.48|430.3|426.3|23
1612434660000|2021-02-04 10:31:00|430.48|426.48|430.52|426.52|430.52|426.52|430.48|426.48|9
1612434670000|2021-02-04 10:31:10|430.51|426.51|430.5|426.5|430.56|426.56|430.5|426.5|11
1612434680000|2021-02-04 10:31:20|430.54|426.54|430.51|426.51|430.56|426.56|430.51|426.51|4
1612434690000|2021-02-04 10:31:30|430.55|426.55|430.57|426.57|430.61|426.61|430.51|426.51|18
1612434700000|2021-02-04 10:31:40|430.54|426.54|430.58|426.58|430.58|426.58|430.54|426.54|10
1612434710000|2021-02-04 10:31:50|430.57|426.57|430.51|426.51|430.58|426.58|430.5|426.5|11
1612434720000|2021-02-04 10:32:00|430.5|426.5|430.4|426.4|430.5|426.5|430.39|426.39|23
1612434730000|2021-02-04 10:32:10|430.39|426.39|430.33|426.33|430.39|426.39|430.33|426.33|15
1612434740000|2021-02-04 10:32:20|430.31|426.31|430.2|426.2|430.33|426.33|430.2|426.2|16
1612434750000|2021-02-04 10:32:30|430.18|426.18|430.04|426.04|430.18|426.18|429.94|425.94|27
1612434760000|2021-02-04 10:32:40|430.05|426.05|429.95|425.95|430.07|426.07|429.95|425.95|22
1612434770000|2021-02-04 10:32:50|429.97|425.97|429.88|425.88|430.05|426.05|429.83|425.83|20
1612434780000|2021-02-04 10:33:00|429.9|425.9|430.09|426.09|430.12|426.12|429.88|425.88|23
1612434790000|2021-02-04 10:33:10|430.1|426.1|430.02|426.02|430.1|426.1|430.01|426.01|19
1612434800000|2021-02-04 10:33:20|430.01|426.01|429.98|425.98|430.02|426.02|429.98|425.98|15
1612434810000|2021-02-04 10:33:30|430.04|426.04|429.92|425.92|430.09|426.09|429.92|425.92|25
1612434820000|2021-02-04 10:33:40|430.01|426.01|429.86|425.86|430.04|426.04|429.81|425.81|21
1612434830000|2021-02-04 10:33:50|429.85|425.85|429.75|425.75|429.87|425.87|429.61|425.61|27
1612434840000|2021-02-04 10:34:00|429.74|425.74|429.63|425.63|429.8|425.8|429.63|425.63|26
1612434850000|2021-02-04 10:34:10|429.62|425.62|429.64|425.64|429.65|425.65|429.59|425.59|17
1612434860000|2021-02-04 10:34:20|429.63|425.63|429.53|425.53|429.63|425.63|429.52|425.52|25
1612434870000|2021-02-04 10:34:30|429.52|425.52|429.55|425.55|429.58|425.58|429.38|425.38|22
1612434880000|2021-02-04 10:34:40|429.54|425.54|429.56|425.56|429.57|425.57|429.51|425.51|11
1612434890000|2021-02-04 10:34:50|429.55|425.55|429.52|425.52|429.56|425.56|429.4|425.4|19
1612434900000|2021-02-04 10:35:00|429.54|425.54|429.52|425.52|429.55|425.55|429.47|425.47|21
1612434910000|2021-02-04 10:35:10|429.53|425.53|429.51|425.51|429.54|425.54|429.49|425.49|20
1612434920000|2021-02-04 10:35:20|429.49|425.49|429.5|425.5|429.52|425.52|429.49|425.49|10
1612434930000|2021-02-04 10:35:30|429.49|425.49|429.48|425.48|429.5|425.5|429.48|425.48|10
1612434940000|2021-02-04 10:35:40|429.49|425.49|429.53|425.53|429.54|425.54|429.44|425.44|20
1612434950000|2021-02-04 10:35:50|429.52|425.52|429.5|425.5|429.52|425.52|429.49|425.49|14
1612434960000|2021-02-04 10:36:00|429.48|425.48|429.47|425.47|429.5|425.5|429.46|425.46|11
1612434970000|2021-02-04 10:36:10|429.46|425.46|429.53|425.53|429.54|425.54|429.13|425.13|22
1612434980000|2021-02-04 10:36:20|429.51|425.51|429.63|425.63|429.67|425.67|429.41|425.41|19
1612434990000|2021-02-04 10:36:30|429.64|425.64|429.59|425.59|429.66|425.66|429.58|425.58|18
1612435000000|2021-02-04 10:36:40|429.58|425.58|429.62|425.62|429.64|425.64|429.42|425.42|20
1612435010000|2021-02-04 10:36:50|429.61|425.61|429.6|425.6|429.69|425.69|429.45|425.45|20
1612435020000|2021-02-04 10:37:00|429.58|425.58|429.72|425.72|429.72|425.72|429.54|425.54|21
1612435030000|2021-02-04 10:37:10|429.76|425.76|429.76|425.76|429.77|425.77|429.74|425.74|8
1612435040000|2021-02-04 10:37:20|429.75|425.75|429.84|425.84|429.87|425.87|429.75|425.75|18
1612435050000|2021-02-04 10:37:30|429.85|425.85|429.95|425.95|429.95|425.95|429.77|425.77|14
1612435060000|2021-02-04 10:37:40|429.96|425.96|430.12|426.12|430.13|426.13|429.96|425.96|7
1612435070000|2021-02-04 10:37:50|430.14|426.14|430.13|426.13|430.15|426.15|430.12|426.12|5
1612435080000|2021-02-04 10:38:00|430.14|426.14|430.14|426.14|430.16|426.16|430.09|426.09|26
1612435090000|2021-02-04 10:38:10|430.15|426.15|430.16|426.16|430.22|426.22|430.15|426.15|17
1612435100000|2021-02-04 10:38:20|430.17|426.17|430.2|426.2|430.22|426.22|430.13|426.13|19
1612435110000|2021-02-04 10:38:30|430.21|426.21|430.21|426.21|430.23|426.23|430.19|426.19|16
1612435120000|2021-02-04 10:38:40|430.15|426.15|430.23|426.23|430.23|426.23|430.15|426.15|23
1612435130000|2021-02-04 10:38:50|430.18|426.18|430.19|426.19|430.23|426.23|430.15|426.15|22
1612435140000|2021-02-04 10:39:00|430.18|426.18|430|426|430.19|426.19|430|426|18
1612435150000|2021-02-04 10:39:10|429.96|425.96|430.01|426.01|430.03|426.03|429.88|425.88|24
1612435160000|2021-02-04 10:39:20|430.02|426.02|430.12|426.12|430.12|426.12|430.02|426.02|8
1612435170000|2021-02-04 10:39:30|430.11|426.11|430|426|430.15|426.15|430|426|21
1612435180000|2021-02-04 10:39:40|430.02|426.02|429.95|425.95|430.02|426.02|429.94|425.94|21
1612435190000|2021-02-04 10:39:50|429.96|425.96|429.91|425.91|430|426|429.9|425.9|23
1612435200000|2021-02-04 10:40:00|429.93|425.93|429.91|425.91|430.01|426.01|429.76|425.76|15
1612435210000|2021-02-04 10:40:10|429.98|425.98|429.99|425.99|430.03|426.03|429.98|425.98|17
1612435220000|2021-02-04 10:40:20|430|426|430.01|426.01|430.06|426.06|430|426|25
1612435230000|2021-02-04 10:40:30|430.04|426.04|429.91|425.91|430.05|426.05|429.86|425.86|27
1612435240000|2021-02-04 10:40:40|429.97|425.97|430.01|426.01|430.01|426.01|429.95|425.95|18
1612435250000|2021-02-04 10:40:50|430.04|426.04|430.08|426.08|430.09|426.09|430.01|426.01|11
1612435260000|2021-02-04 10:41:00|430.07|426.07|430.1|426.1|430.1|426.1|429.94|425.94|17
1612435270000|2021-02-04 10:41:10|430.08|426.08|430.04|426.04|430.08|426.08|429.97|425.97|17
1612435280000|2021-02-04 10:41:20|430.08|426.08|430.11|426.11|430.11|426.11|430.06|426.06|10
1612435290000|2021-02-04 10:41:30|430.16|426.16|430.07|426.07|430.19|426.19|430.07|426.07|13
1612435300000|2021-02-04 10:41:40|430.22|426.22|429.44|425.44|430.22|426.22|429.18|425.18|29
1612435310000|2021-02-04 10:41:50|429.46|425.46|429.79|425.79|429.79|425.79|429.46|425.46|27
1612435320000|2021-02-04 10:42:00|429.82|425.82|429.79|425.79|429.83|425.83|429.62|425.62|29
1612435330000|2021-02-04 10:42:10|429.81|425.81|429.67|425.67|429.81|425.81|429.57|425.57|25
1612435340000|2021-02-04 10:42:20|429.68|425.68|429.7|425.7|429.76|425.76|429.6|425.6|21
1612435350000|2021-02-04 10:42:30|429.72|425.72|429.74|425.74|429.78|425.78|429.68|425.68|23
1612435360000|2021-02-04 10:42:40|429.73|425.73|430.05|426.05|430.05|426.05|429.73|425.73|32
1612435370000|2021-02-04 10:42:50|430.08|426.08|430.09|426.09|430.09|426.09|429.83|425.83|9
1612435380000|2021-02-04 10:43:00|430.08|426.08|430.08|426.08|430.11|426.11|429.83|425.83|15
1612435390000|2021-02-04 10:43:10|430.09|426.09|430.38|426.38|430.38|426.38|430.09|426.09|17
1612435400000|2021-02-04 10:43:20|430.4|426.4|430.52|426.52|430.52|426.52|430.33|426.33|24
1612435410000|2021-02-04 10:43:30|430.51|426.51|430.32|426.32|430.55|426.55|430.07|426.07|25
1612435420000|2021-02-04 10:43:40|430.26|426.26|430.3|426.3|430.32|426.32|430.23|426.23|23
1612435430000|2021-02-04 10:43:50|430.25|426.25|430.2|426.2|430.25|426.25|430.1|426.1|17
1612435440000|2021-02-04 10:44:00|430.19|426.19|430.22|426.22|430.27|426.27|429.98|425.98|17
1612435450000|2021-02-04 10:44:10|430.28|426.28|430.27|426.27|430.31|426.31|430.24|426.24|15
1612435460000|2021-02-04 10:44:20|430.25|426.25|430.24|426.24|430.28|426.28|430.18|426.18|19
1612435470000|2021-02-04 10:44:30|430.26|426.26|430.34|426.34|430.34|426.34|430.26|426.26|12
1612435480000|2021-02-04 10:44:40|430.33|426.33|430.23|426.23|430.38|426.38|430.23|426.23|11
1612435490000|2021-02-04 10:44:50|430.37|426.37|430.37|426.37|430.37|426.37|430.22|426.22|12
1612435500000|2021-02-04 10:45:00|430.39|426.39|430.43|426.43|430.44|426.44|430.36|426.36|11
1612435510000|2021-02-04 10:45:10|430.44|426.44|430.47|426.47|430.47|426.47|430.44|426.44|3
1612435520000|2021-02-04 10:45:20|430.48|426.48|430.47|426.47|430.65|426.65|430.47|426.47|12
1612435530000|2021-02-04 10:45:30|430.48|426.48|430.47|426.47|430.53|426.53|430.47|426.47|8
1612435540000|2021-02-04 10:45:40|430.46|426.46|430.49|426.49|430.56|426.56|430.34|426.34|16
1612435550000|2021-02-04 10:45:50|430.47|426.47|430.43|426.43|430.47|426.47|430.33|426.33|21
1612435560000|2021-02-04 10:46:00|430.44|426.44|430.4|426.4|430.45|426.45|430.35|426.35|17
1612435570000|2021-02-04 10:46:10|430.22|426.22|430.43|426.43|430.43|426.43|430.22|426.22|15
1612435580000|2021-02-04 10:46:20|430.42|426.42|430.25|426.25|430.44|426.44|430.25|426.25|17
1612435590000|2021-02-04 10:46:30|430.27|426.27|430.27|426.27|430.28|426.28|430.14|426.14|14
1612435600000|2021-02-04 10:46:40|430.24|426.24|430.27|426.27|430.29|426.29|430.24|426.24|20
1612435610000|2021-02-04 10:46:50|430.29|426.29|430.36|426.36|430.37|426.37|430.28|426.28|18
1612435620000|2021-02-04 10:47:00|430.37|426.37|430.46|426.46|430.47|426.47|430.32|426.32|16
1612435630000|2021-02-04 10:47:10|430.47|426.47|430.55|426.55|430.56|426.56|430.46|426.46|9
1612435640000|2021-02-04 10:47:20|430.53|426.53|430.64|426.64|430.64|426.64|430.53|426.53|6
1612435650000|2021-02-04 10:47:30|430.66|426.66|430.67|426.67|430.67|426.67|430.65|426.65|12
1612435660000|2021-02-04 10:47:40|430.66|426.66|430.55|426.55|430.67|426.67|430.38|426.38|14
1612435670000|2021-02-04 10:47:50|430.56|426.56|430.54|426.54|430.6|426.6|430.46|426.46|15
1612435680000|2021-02-04 10:48:00|430.55|426.55|430.56|426.56|430.56|426.56|430.53|426.53|16
1612435690000|2021-02-04 10:48:10|430.57|426.57|430.55|426.55|430.57|426.57|430.55|426.55|7
1612435700000|2021-02-04 10:48:20|430.53|426.53|430.55|426.55|430.55|426.55|430.53|426.53|7
1612435710000|2021-02-04 10:48:30|430.53|426.53|430.52|426.52|430.53|426.53|430.44|426.44|9
1612435720000|2021-02-04 10:48:40|430.49|426.49|430.49|426.49|430.49|426.49|430.4|426.4|19
1612435730000|2021-02-04 10:48:50|430.44|426.44|430.31|426.31|430.45|426.45|430.24|426.24|25
1612435740000|2021-02-04 10:49:00|430.28|426.28|430.4|426.4|430.43|426.43|430.28|426.28|25
1612435750000|2021-02-04 10:49:10|430.39|426.39|430.44|426.44|430.47|426.47|430.39|426.39|22
1612435760000|2021-02-04 10:49:20|430.31|426.31|430.4|426.4|430.43|426.43|430.31|426.31|18
1612435770000|2021-02-04 10:49:30|430.44|426.44|430.41|426.41|430.46|426.46|430.36|426.36|21
1612435780000|2021-02-04 10:49:40|430.42|426.42|430.4|426.4|430.43|426.43|430.4|426.4|7
1612435790000|2021-02-04 10:49:50|430.42|426.42|430.44|426.44|430.46|426.46|430.39|426.39|15
1612435800000|2021-02-04 10:50:00|430.43|426.43|430.27|426.27|430.44|426.44|430.06|426.06|16
1612435810000|2021-02-04 10:50:10|430.21|426.21|430.21|426.21|430.32|426.32|430.14|426.14|17
1612435820000|2021-02-04 10:50:20|430.22|426.22|430.21|426.21|430.3|426.3|429.97|425.97|19
1612435830000|2021-02-04 10:50:30|430.2|426.2|429.85|425.85|430.26|426.26|429.85|425.85|22
1612435840000|2021-02-04 10:50:40|429.86|425.86|429.68|425.68|429.87|425.87|429.66|425.66|21
1612435850000|2021-02-04 10:50:50|429.73|425.73|429.69|425.69|429.73|425.73|429.66|425.66|17
1612435860000|2021-02-04 10:51:00|429.67|425.67|430.17|426.17|430.19|426.19|429.67|425.67|34
1612435870000|2021-02-04 10:51:10|430.19|426.19|430.22|426.22|430.25|426.25|430.01|426.01|25
1612435880000|2021-02-04 10:51:20|430.18|426.18|430.11|426.11|430.18|426.18|430.06|426.06|32
1612435890000|2021-02-04 10:51:30|430.09|426.09|430.11|426.11|430.29|426.29|429.99|425.99|24
1612435900000|2021-02-04 10:51:40|430.1|426.1|429.99|425.99|430.2|426.2|429.8|425.8|27
1612435910000|2021-02-04 10:51:50|430.01|426.01|429.95|425.95|430.07|426.07|429.95|425.95|27
1612435920000|2021-02-04 10:52:00|430.02|426.02|429.94|425.94|430.02|426.02|429.92|425.92|22
1612435930000|2021-02-04 10:52:10|430.14|426.14|430.19|426.19|430.22|426.22|430.1|426.1|13
1612435940000|2021-02-04 10:52:20|430.2|426.2|430.24|426.24|430.31|426.31|430.07|426.07|19
1612435950000|2021-02-04 10:52:30|430.27|426.27|430.27|426.27|430.3|426.3|430.23|426.23|13
1612435960000|2021-02-04 10:52:40|430.26|426.26|430.27|426.27|430.27|426.27|430.16|426.16|19
1612435970000|2021-02-04 10:52:50|430.26|426.26|430.2|426.2|430.26|426.26|430.2|426.2|20
1612435980000|2021-02-04 10:53:00|430.19|426.19|430.2|426.2|430.24|426.24|430.18|426.18|17
1612435990000|2021-02-04 10:53:10|430.21|426.21|430.23|426.23|430.25|426.25|430.2|426.2|17
1612436000000|2021-02-04 10:53:20|430.24|426.24|430.23|426.23|430.24|426.24|430.15|426.15|12
1612436010000|2021-02-04 10:53:30|430.2|426.2|430.18|426.18|430.22|426.22|430.03|426.03|27
1612436020000|2021-02-04 10:53:40|430.16|426.16|430.04|426.04|430.21|426.21|429.95|425.95|26
1612436030000|2021-02-04 10:53:50|430.06|426.06|430.04|426.04|430.1|426.1|429.89|425.89|27
1612436040000|2021-02-04 10:54:00|430.05|426.05|429.95|425.95|430.1|426.1|429.93|425.93|30
1612436050000|2021-02-04 10:54:10|429.96|425.96|430.63|426.63|430.65|426.65|429.96|425.96|24
1612436060000|2021-02-04 10:54:20|430.62|426.62|430.79|426.79|430.82|426.82|430.61|426.61|18
1612436070000|2021-02-04 10:54:30|430.81|426.81|431.31|427.31|431.31|427.31|430.72|426.72|27
1612436080000|2021-02-04 10:54:40|430.96|426.96|431.01|427.01|431.32|427.32|430.91|426.91|27
1612436090000|2021-02-04 10:54:50|431.02|427.02|430.87|426.87|431.32|427.32|430.79|426.79|23
1612436100000|2021-02-04 10:55:00|430.83|426.83|430.97|426.97|431.03|427.03|430.82|426.82|24
1612436110000|2021-02-04 10:55:10|431.02|427.02|431.05|427.05|431.15|427.15|430.93|426.93|21
1612436120000|2021-02-04 10:55:20|430.88|426.88|430.77|426.77|430.92|426.92|430.71|426.71|24
1612436130000|2021-02-04 10:55:30|430.8|426.8|430.74|426.74|430.86|426.86|430.71|426.71|26
1612436140000|2021-02-04 10:55:40|430.68|426.68|430.57|426.57|430.75|426.75|430.57|426.57|28
1612436150000|2021-02-04 10:55:50|430.73|426.73|430.73|426.73|430.75|426.75|430.56|426.56|22
1612436160000|2021-02-04 10:56:00|430.74|426.74|430.68|426.68|430.76|426.76|430.63|426.63|19
1612436170000|2021-02-04 10:56:10|430.66|426.66|430.79|426.79|430.81|426.81|430.65|426.65|32
1612436180000|2021-02-04 10:56:20|430.77|426.77|430.91|426.91|430.91|426.91|430.77|426.77|20
1612436190000|2021-02-04 10:56:30|430.92|426.92|430.92|426.92|430.95|426.95|430.86|426.86|16
1612436200000|2021-02-04 10:56:40|430.91|426.91|430.68|426.68|430.92|426.92|430.61|426.61|22
1612436210000|2021-02-04 10:56:50|430.69|426.69|430.68|426.68|430.71|426.71|430.66|426.66|26
1612436220000|2021-02-04 10:57:00|430.67|426.67|430.9|426.9|430.9|426.9|430.67|426.67|27
1612436230000|2021-02-04 10:57:10|430.89|426.89|430.92|426.92|430.92|426.92|430.86|426.86|19
1612436240000|2021-02-04 10:57:20|430.91|426.91|430.84|426.84|430.92|426.92|430.84|426.84|17
1612436250000|2021-02-04 10:57:30|430.85|426.85|430.76|426.76|430.89|426.89|430.73|426.73|21
1612436260000|2021-02-04 10:57:40|430.75|426.75|430.79|426.79|430.8|426.8|430.73|426.73|18
1612436270000|2021-02-04 10:57:50|430.78|426.78|430.83|426.83|430.83|426.83|430.72|426.72|22
1612436280000|2021-02-04 10:58:00|430.76|426.76|430.78|426.78|430.87|426.87|430.76|426.76|15
1612436290000|2021-02-04 10:58:10|430.79|426.79|430.79|426.79|430.83|426.83|430.79|426.79|15
1612436300000|2021-02-04 10:58:20|430.82|426.82|430.81|426.81|430.83|426.83|430.76|426.76|12
1612436310000|2021-02-04 10:58:30|430.78|426.78|430.73|426.73|430.82|426.82|430.73|426.73|19
1612436320000|2021-02-04 10:58:40|430.74|426.74|430.59|426.59|430.77|426.77|430.58|426.58|14
1612436330000|2021-02-04 10:58:50|430.57|426.57|430.6|426.6|430.65|426.65|430.54|426.54|17
1612436340000|2021-02-04 10:59:00|430.58|426.58|430.52|426.52|430.6|426.6|430.52|426.52|23
1612436350000|2021-02-04 10:59:10|430.55|426.55|430.48|426.48|430.55|426.55|430.48|426.48|13
1612436360000|2021-02-04 10:59:20|430.49|426.49|430.7|426.7|430.72|426.72|430.49|426.49|27
1612436370000|2021-02-04 10:59:30|430.71|426.71|430.78|426.78|430.82|426.82|430.71|426.71|18
1612436380000|2021-02-04 10:59:40|430.79|426.79|430.68|426.68|430.84|426.84|430.68|426.68|16
1612436390000|2021-02-04 10:59:50|430.61|426.61|430.53|426.53|430.62|426.62|430.53|426.53|20
1612436400000|2021-02-04 11:00:00|430.55|426.55|430.23|426.23|430.55|426.55|430.23|426.23|29
1612436410000|2021-02-04 11:00:10|430.32|426.32|430.04|426.04|430.38|426.38|429.92|425.92|25
1612436420000|2021-02-04 11:00:20|429.98|425.98|429.81|425.81|430.09|426.09|429.81|425.81|33
1612436430000|2021-02-04 11:00:30|429.93|425.93|429.78|425.78|429.93|425.93|429.73|425.73|28
1612436440000|2021-02-04 11:00:40|429.77|425.77|429.78|425.78|429.87|425.87|429.77|425.77|19
1612436450000|2021-02-04 11:00:50|429.8|425.8|429.69|425.69|429.83|425.83|429.61|425.61|29
1612436460000|2021-02-04 11:01:00|429.79|425.79|430.02|426.02|430.03|426.03|429.71|425.71|23
1612436470000|2021-02-04 11:01:10|430.01|426.01|429.83|425.83|430.01|426.01|429.81|425.81|32
1612436480000|2021-02-04 11:01:20|429.82|425.82|429.73|425.73|429.82|425.82|429.62|425.62|24
1612436490000|2021-02-04 11:01:30|429.72|425.72|429.41|425.41|429.72|425.72|429.39|425.39|30
1612436500000|2021-02-04 11:01:40|429.44|425.44|429.42|425.42|429.6|425.6|429.24|425.24|24
1612436510000|2021-02-04 11:01:50|429.3|425.3|429.11|425.11|429.37|425.37|429.06|425.06|35
1612436520000|2021-02-04 11:02:00|429.1|425.1|429.04|425.04|429.16|425.16|428.83|424.83|31
1612436530000|2021-02-04 11:02:10|429.01|425.01|429.08|425.08|429.08|425.08|428.94|424.94|26
1612436540000|2021-02-04 11:02:20|429.05|425.05|429.13|425.13|429.14|425.14|429.05|425.05|23
1612436550000|2021-02-04 11:02:30|429.11|425.11|428.96|424.96|429.12|425.12|428.92|424.92|28
1612436560000|2021-02-04 11:02:40|428.93|424.93|428.91|424.91|429.09|425.09|428.91|424.91|24
1612436570000|2021-02-04 11:02:50|428.9|424.9|428.77|424.77|428.9|424.9|428.76|424.76|26
1612436580000|2021-02-04 11:03:00|428.76|424.76|428.87|424.87|428.89|424.89|428.59|424.59|28
1612436590000|2021-02-04 11:03:10|428.88|424.88|428.89|424.89|428.92|424.92|428.82|424.82|26
1612436600000|2021-02-04 11:03:20|428.92|424.92|428.92|424.92|428.98|424.98|428.89|424.89|19
1612436610000|2021-02-04 11:03:30|428.88|424.88|429.49|425.49|429.62|425.62|428.88|424.88|24
1612436620000|2021-02-04 11:03:40|429.57|425.57|429.57|425.57|429.69|425.69|429.57|425.57|25
1612436630000|2021-02-04 11:03:50|429.58|425.58|429.55|425.55|429.59|425.59|429.54|425.54|26
1612436640000|2021-02-04 11:04:00|429.58|425.58|429.74|425.74|429.75|425.75|429.57|425.57|23
1612436650000|2021-02-04 11:04:10|429.84|425.84|429.86|425.86|430.09|426.09|429.73|425.73|27
1612436660000|2021-02-04 11:04:20|429.78|425.78|430.08|426.08|430.24|426.24|429.78|425.78|27
1612436670000|2021-02-04 11:04:30|430.07|426.07|429.94|425.94|430.19|426.19|429.79|425.79|25
1612436680000|2021-02-04 11:04:40|429.95|425.95|429.91|425.91|429.95|425.95|429.81|425.81|29
1612436690000|2021-02-04 11:04:50|429.9|425.9|429.99|425.99|430.03|426.03|429.89|425.89|22
1612436700000|2021-02-04 11:05:00|429.98|425.98|429.92|425.92|430.1|426.1|429.92|425.92|28
1612436710000|2021-02-04 11:05:10|429.91|425.91|429.81|425.81|429.95|425.95|429.79|425.79|17
1612436720000|2021-02-04 11:05:20|429.82|425.82|429.7|425.7|429.82|425.82|429.67|425.67|27
1612436730000|2021-02-04 11:05:30|429.71|425.71|429.89|425.89|429.93|425.93|429.69|425.69|26
1612436740000|2021-02-04 11:05:40|429.85|425.85|429.89|425.89|429.95|425.95|429.82|425.82|27
1612436750000|2021-02-04 11:05:50|429.91|425.91|429.92|425.92|429.93|425.93|429.87|425.87|23
1612436760000|2021-02-04 11:06:00|429.91|425.91|429.75|425.75|429.93|425.93|429.73|425.73|27
1612436770000|2021-02-04 11:06:10|429.79|425.79|429.63|425.63|429.79|425.79|429.56|425.56|25
1612436780000|2021-02-04 11:06:20|429.61|425.61|429.57|425.57|429.85|425.85|429.36|425.36|28
1612436790000|2021-02-04 11:06:30|429.56|425.56|429.57|425.57|429.57|425.57|429.29|425.29|31
1612436800000|2021-02-04 11:06:40|429.53|425.53|429.54|425.54|429.54|425.54|429.26|425.26|23
1612436810000|2021-02-04 11:06:50|429.5|425.5|429.38|425.38|429.54|425.54|429.17|425.17|30
1612436820000|2021-02-04 11:07:00|429.2|425.2|429.13|425.13|429.27|425.27|429.02|425.02|24
1612436830000|2021-02-04 11:07:10|429.12|425.12|429.02|425.02|429.12|425.12|429.02|425.02|21
1612436840000|2021-02-04 11:07:20|429.03|425.03|429.04|425.04|429.07|425.07|428.87|424.87|22
1612436850000|2021-02-04 11:07:30|429.05|425.05|428.92|424.92|429.05|425.05|428.81|424.81|19
1612436860000|2021-02-04 11:07:40|428.89|424.89|428.96|424.96|429|425|428.89|424.89|18
1612436870000|2021-02-04 11:07:50|428.95|424.95|428.97|424.97|429.01|425.01|428.88|424.88|24
1612436880000|2021-02-04 11:08:00|428.98|424.98|428.9|424.9|428.98|424.98|428.9|424.9|18
1612436890000|2021-02-04 11:08:10|428.87|424.87|428.94|424.94|428.95|424.95|428.87|424.87|12
1612436900000|2021-02-04 11:08:20|428.93|424.93|428.69|424.69|428.95|424.95|428.69|424.69|20
1612436910000|2021-02-04 11:08:30|428.78|424.78|428.73|424.73|428.86|424.86|428.62|424.62|23
1612436920000|2021-02-04 11:08:40|428.48|424.48|428.49|424.49|428.53|424.53|428.46|424.46|15
1612436930000|2021-02-04 11:08:50|428.52|424.52|428.69|424.69|428.69|424.69|428.51|424.51|20
1612436940000|2021-02-04 11:09:00|428.68|424.68|428.6|424.6|428.68|424.68|428.51|424.51|28
1612436950000|2021-02-04 11:09:10|428.61|424.61|428.74|424.74|428.9|424.9|428.61|424.61|26
1612436960000|2021-02-04 11:09:20|428.85|424.85|428.78|424.78|428.9|424.9|428.77|424.77|30
1612436970000|2021-02-04 11:09:30|428.8|424.8|428.73|424.73|428.81|424.81|428.69|424.69|30
1612436980000|2021-02-04 11:09:40|428.72|424.72|428.53|424.53|429.01|425.01|428.53|424.53|32
1612436990000|2021-02-04 11:09:50|428.62|424.62|428.48|424.48|428.63|424.63|428.47|424.47|27
1612437000000|2021-02-04 11:10:00|428.49|424.49|428.49|424.49|428.52|424.52|428.45|424.45|19
1612437010000|2021-02-04 11:10:10|428.46|424.46|428.24|424.24|428.49|424.49|428.24|424.24|24
1612437020000|2021-02-04 11:10:20|428.34|424.34|428.32|424.32|428.39|424.39|428.19|424.19|25
1612437030000|2021-02-04 11:10:30|428.3|424.3|428.41|424.41|428.41|424.41|428.25|424.25|28
1612437040000|2021-02-04 11:10:40|428.39|424.39|428.44|424.44|428.44|424.44|428.29|424.29|27
1612437050000|2021-02-04 11:10:50|428.42|424.42|428.35|424.35|428.46|424.46|428.28|424.28|33
1612437060000|2021-02-04 11:11:00|428.43|424.43|428.19|424.19|428.45|424.45|428.18|424.18|28
1612437070000|2021-02-04 11:11:10|428.18|424.18|428.23|424.23|428.34|424.34|428.17|424.17|27
1612437080000|2021-02-04 11:11:20|428.18|424.18|428.23|424.23|428.31|424.31|428.17|424.17|27
1612437090000|2021-02-04 11:11:30|428.22|424.22|428.18|424.18|428.32|424.32|428.1|424.1|30
1612437100000|2021-02-04 11:11:40|428.21|424.21|428.26|424.26|428.31|424.31|428.21|424.21|22
1612437110000|2021-02-04 11:11:50|428.27|424.27|428.23|424.23|428.29|424.29|428.12|424.12|31
1612437120000|2021-02-04 11:12:00|428.43|424.43|428.12|424.12|428.43|424.43|428.1|424.1|31
1612437130000|2021-02-04 11:12:10|428.13|424.13|428.22|424.22|428.25|424.25|428.09|424.09|24
1612437140000|2021-02-04 11:12:20|428.27|424.27|428.13|424.13|428.31|424.31|428.11|424.11|21
1612437150000|2021-02-04 11:12:30|428.11|424.11|428.08|424.08|428.16|424.16|428.04|424.04|25
1612437160000|2021-02-04 11:12:40|428.07|424.07|428.21|424.21|428.24|424.24|428.07|424.07|24
1612437170000|2021-02-04 11:12:50|428.19|424.19|428.17|424.17|428.19|424.19|428.06|424.06|26
1612437180000|2021-02-04 11:13:00|428.16|424.16|428.19|424.19|428.29|424.29|428.12|424.12|24
1612437190000|2021-02-04 11:13:10|428.21|424.21|428.18|424.18|428.25|424.25|428.15|424.15|25
1612437200000|2021-02-04 11:13:20|428.19|424.19|428.08|424.08|428.19|424.19|428.06|424.06|24
1612437210000|2021-02-04 11:13:30|428.03|424.03|428.11|424.11|428.13|424.13|428.03|424.03|25
1612437220000|2021-02-04 11:13:40|428.1|424.1|428.12|424.12|428.15|424.15|428.1|424.1|29
1612437230000|2021-02-04 11:13:50|428.15|424.15|428.21|424.21|428.25|424.25|428.12|424.12|29
1612437240000|2021-02-04 11:14:00|428.15|424.15|428.03|424.03|428.15|424.15|428|424|29
1612437250000|2021-02-04 11:14:10|428|424|428.11|424.11|428.17|424.17|428|424|27
1612437260000|2021-02-04 11:14:20|428.09|424.09|428.18|424.18|428.22|424.22|428.09|424.09|28
1612437270000|2021-02-04 11:14:30|428.16|424.16|428.33|424.33|428.33|424.33|428.16|424.16|22
1612437280000|2021-02-04 11:14:40|428.31|424.31|428.22|424.22|428.34|424.34|428.21|424.21|17
1612437290000|2021-02-04 11:14:50|428.23|424.23|428.21|424.21|428.31|424.31|428.18|424.18|20
1612437300000|2021-02-04 11:15:00|428.23|424.23|428.47|424.47|428.47|424.47|428.17|424.17|26
1612437310000|2021-02-04 11:15:10|428.5|424.5|428.6|424.6|428.67|424.67|428.48|424.48|21
1612437320000|2021-02-04 11:15:20|428.67|424.67|428.72|424.72|428.8|424.8|428.6|424.6|25
1612437330000|2021-02-04 11:15:30|428.75|424.75|429|425|429.01|425.01|428.72|424.72|24
1612437340000|2021-02-04 11:15:40|428.99|424.99|428.91|424.91|428.99|424.99|428.82|424.82|23
1612437350000|2021-02-04 11:15:50|428.92|424.92|429.04|425.04|429.06|425.06|428.9|424.9|29
1612437360000|2021-02-04 11:16:00|429.07|425.07|429.03|425.03|429.09|425.09|428.93|424.93|20
1612437370000|2021-02-04 11:16:10|429.11|425.11|429.26|425.26|429.26|425.26|429.06|425.06|24
1612437380000|2021-02-04 11:16:20|429.27|425.27|429.14|425.14|429.31|425.31|429.14|425.14|17
1612437390000|2021-02-04 11:16:30|429.21|425.21|429.6|425.6|429.6|425.6|429.2|425.2|20
1612437400000|2021-02-04 11:16:40|429.66|425.66|429.66|425.66|429.7|425.7|429.64|425.64|15
1612437410000|2021-02-04 11:16:50|429.65|425.65|429.62|425.62|429.68|425.68|429.58|425.58|23
1612437420000|2021-02-04 11:17:00|429.6|425.6|429.63|425.63|429.65|425.65|429.49|425.49|20
1612437430000|2021-02-04 11:17:10|429.64|425.64|429.93|425.93|429.97|425.97|429.58|425.58|21
1612437440000|2021-02-04 11:17:20|429.95|425.95|429.93|425.93|429.96|425.96|429.93|425.93|10
1612437450000|2021-02-04 11:17:30|429.92|425.92|429.89|425.89|429.98|425.98|429.85|425.85|20
1612437460000|2021-02-04 11:17:40|429.9|425.9|429.92|425.92|430.08|426.08|429.9|425.9|20
1612437470000|2021-02-04 11:17:50|429.93|425.93|429.95|425.95|429.96|425.96|429.93|425.93|10
1612437480000|2021-02-04 11:18:00|429.94|425.94|430.07|426.07|430.15|426.15|429.94|425.94|27
1612437490000|2021-02-04 11:18:10|430.15|426.15|430.33|426.33|430.33|426.33|430.12|426.12|21
1612437500000|2021-02-04 11:18:20|430.32|426.32|430.33|426.33|430.36|426.36|430.3|426.3|12
1612437510000|2021-02-04 11:18:30|430.32|426.32|430.33|426.33|430.33|426.33|430.22|426.22|17
1612437520000|2021-02-04 11:18:40|430.34|426.34|430.48|426.48|430.53|426.53|430.34|426.34|18
1612437530000|2021-02-04 11:18:50|430.53|426.53|430.51|426.51|430.53|426.53|430.48|426.48|12
1612437540000|2021-02-04 11:19:00|430.48|426.48|430.56|426.56|430.65|426.65|430.48|426.48|11
1612437550000|2021-02-04 11:19:10|430.47|426.47|430.55|426.55|430.63|426.63|430.45|426.45|16
1612437560000|2021-02-04 11:19:20|430.75|426.75|430.68|426.68|430.76|426.76|430.65|426.65|11
1612437570000|2021-02-04 11:19:30|430.65|426.65|430.61|426.61|430.65|426.65|430.59|426.59|12
1612437580000|2021-02-04 11:19:40|430.6|426.6|430.57|426.57|430.62|426.62|430.57|426.57|12
1612437590000|2021-02-04 11:19:50|430.58|426.58|430.3|426.3|430.58|426.58|430.29|426.29|25
1612437600000|2021-02-04 11:20:00|430.29|426.29|430.51|426.51|430.51|426.51|430.28|426.28|22
1612437610000|2021-02-04 11:20:10|430.49|426.49|430.53|426.53|430.61|426.61|430.48|426.48|18
1612437620000|2021-02-04 11:20:20|430.52|426.52|430.54|426.54|430.72|426.72|430.52|426.52|22
1612437630000|2021-02-04 11:20:30|430.52|426.52|430.55|426.55|430.59|426.59|430.52|426.52|11
1612437640000|2021-02-04 11:20:40|430.57|426.57|430.71|426.71|430.72|426.72|430.57|426.57|11
1612437650000|2021-02-04 11:20:50|430.67|426.67|430.54|426.54|430.7|426.7|430.51|426.51|18
1612437660000|2021-02-04 11:21:00|430.52|426.52|430.59|426.59|430.63|426.63|430.52|426.52|12
1612437670000|2021-02-04 11:21:10|430.6|426.6|430.58|426.58|430.6|426.6|430.45|426.45|24
1612437680000|2021-02-04 11:21:20|430.6|426.6|430.6|426.6|430.65|426.65|430.58|426.58|20
1612437690000|2021-02-04 11:21:30|430.61|426.61|430.62|426.62|430.63|426.63|430.6|426.6|11
1612437700000|2021-02-04 11:21:40|430.63|426.63|430.58|426.58|430.64|426.64|430.57|426.57|10
1612437710000|2021-02-04 11:21:50|430.63|426.63|430.6|426.6|430.63|426.63|430.58|426.58|5
1612437720000|2021-02-04 11:22:00|430.59|426.59|430.6|426.6|430.63|426.63|430.58|426.58|12
1612437730000|2021-02-04 11:22:10|430.61|426.61|430.7|426.7|430.7|426.7|430.61|426.61|14
1612437740000|2021-02-04 11:22:20|430.66|426.66|430.72|426.72|430.86|426.86|430.66|426.66|14
1612437750000|2021-02-04 11:22:30|430.68|426.68|430.6|426.6|430.69|426.69|430.55|426.55|18
1612437760000|2021-02-04 11:22:40|430.62|426.62|430.68|426.68|430.7|426.7|430.61|426.61|20
1612437770000|2021-02-04 11:22:50|430.7|426.7|430.72|426.72|430.73|426.73|430.7|426.7|4
1612437780000|2021-02-04 11:23:00|430.73|426.73|430.74|426.74|430.74|426.74|430.59|426.59|16
1612437790000|2021-02-04 11:23:10|430.75|426.75|430.89|426.89|430.93|426.93|430.74|426.74|15
1612437800000|2021-02-04 11:23:20|430.92|426.92|430.96|426.96|431|427|430.89|426.89|24
1612437810000|2021-02-04 11:23:30|430.97|426.97|430.69|426.69|430.99|426.99|430.69|426.69|23
1612437820000|2021-02-04 11:23:40|430.68|426.68|430.63|426.63|430.83|426.83|430.63|426.63|16
1612437830000|2021-02-04 11:23:50|430.71|426.71|430.7|426.7|430.74|426.74|430.68|426.68|21
1612437840000|2021-02-04 11:24:00|430.73|426.73|430.79|426.79|430.87|426.87|430.73|426.73|15
1612437850000|2021-02-04 11:24:10|430.8|426.8|431.07|427.07|431.09|427.09|430.8|426.8|12
1612437860000|2021-02-04 11:24:20|431.06|427.06|431.13|427.13|431.14|427.14|431.06|427.06|16
1612437870000|2021-02-04 11:24:30|431.12|427.12|431.15|427.15|431.15|427.15|431.11|427.11|12
1612437880000|2021-02-04 11:24:40|431.14|427.14|431.19|427.19|431.19|427.19|431.12|427.12|16
1612437890000|2021-02-04 11:24:50|431.17|427.17|431.12|427.12|431.2|427.2|431.07|427.07|17
1612437900000|2021-02-04 11:25:00|431.1|427.1|431.05|427.05|431.19|427.19|431.05|427.05|11
1612437910000|2021-02-04 11:25:10|431.07|427.07|430.98|426.98|431.07|427.07|430.94|426.94|15
1612437920000|2021-02-04 11:25:20|430.97|426.97|431.1|427.1|431.12|427.12|430.97|426.97|25
1612437930000|2021-02-04 11:25:30|431.11|427.11|431.21|427.21|431.21|427.21|430.99|426.99|17
1612437940000|2021-02-04 11:25:40|431.2|427.2|431.14|427.14|431.2|427.2|431.08|427.08|18
1612437950000|2021-02-04 11:25:50|431.15|427.15|431.32|427.32|431.38|427.38|431.15|427.15|17
1612437960000|2021-02-04 11:26:00|431.31|427.31|431.29|427.29|431.33|427.33|431.19|427.19|27
1612437970000|2021-02-04 11:26:10|431.3|427.3|431.17|427.17|431.31|427.31|431.15|427.15|27
1612437980000|2021-02-04 11:26:20|431.21|427.21|431.08|427.08|431.26|427.26|431.05|427.05|17
1612437990000|2021-02-04 11:26:30|431.05|427.05|430.9|426.9|431.11|427.11|430.82|426.82|26
1612438000000|2021-02-04 11:26:40|430.95|426.95|431.04|427.04|431.05|427.05|430.95|426.95|26
1612438010000|2021-02-04 11:26:50|431.03|427.03|430.97|426.97|431.08|427.08|430.97|426.97|17
1612438020000|2021-02-04 11:27:00|430.96|426.96|431.04|427.04|431.06|427.06|430.96|426.96|20
1612438030000|2021-02-04 11:27:10|431|427|431.05|427.05|431.09|427.09|431|427|9
1612438040000|2021-02-04 11:27:20|431.04|427.04|431.05|427.05|431.13|427.13|431.04|427.04|13
1612438050000|2021-02-04 11:27:30|431|427|431.01|427.01|431.08|427.08|430.92|426.92|17
1612438060000|2021-02-04 11:27:40|430.92|426.92|430.82|426.82|430.93|426.93|430.81|426.81|14
1612438070000|2021-02-04 11:27:50|430.81|426.81|430.66|426.66|430.82|426.82|430.66|426.66|7
1612438080000|2021-02-04 11:28:00|430.68|426.68|430.85|426.85|430.86|426.86|430.68|426.68|10
1612438090000|2021-02-04 11:28:10|430.82|426.82|430.92|426.92|430.93|426.93|430.8|426.8|14
1612438100000|2021-02-04 11:28:20|430.93|426.93|430.9|426.9|430.96|426.96|430.9|426.9|8
1612438110000|2021-02-04 11:28:30|430.89|426.89|430.87|426.87|430.89|426.89|430.81|426.81|6
1612438120000|2021-02-04 11:28:40|430.89|426.89|430.79|426.79|430.93|426.93|430.79|426.79|17
1612438130000|2021-02-04 11:28:50|430.78|426.78|430.79|426.79|430.79|426.79|430.77|426.77|4
1612438140000|2021-02-04 11:29:00|430.78|426.78|430.93|426.93|430.94|426.94|430.67|426.67|19
1612438150000|2021-02-04 11:29:10|430.94|426.94|431.11|427.11|431.13|427.13|430.86|426.86|12
1612438160000|2021-02-04 11:29:20|431.12|427.12|431.1|427.1|431.12|427.12|431.08|427.08|6
1612438170000|2021-02-04 11:29:30|431.09|427.09|431.03|427.03|431.09|427.09|431.03|427.03|10
1612438180000|2021-02-04 11:29:40|431.04|427.04|431.01|427.01|431.09|427.09|431|427|12
1612438190000|2021-02-04 11:29:50|431|427|430.89|426.89|431|427|430.84|426.84|19
1612438200000|2021-02-04 11:30:00|430.91|426.91|430.84|426.84|430.91|426.91|430.83|426.83|7
1612438210000|2021-02-04 11:30:10|430.83|426.83|430.89|426.89|430.9|426.9|430.83|426.83|13
1612438220000|2021-02-04 11:30:20|430.88|426.88|430.95|426.95|430.96|426.96|430.88|426.88|16
1612438230000|2021-02-04 11:30:30|430.96|426.96|430.98|426.98|430.99|426.99|430.92|426.92|12
1612438240000|2021-02-04 11:30:40|430.97|426.97|431.05|427.05|431.05|427.05|430.95|426.95|12
1612438250000|2021-02-04 11:30:50|431.09|427.09|431.13|427.13|431.27|427.27|431.05|427.05|20
1612438260000|2021-02-04 11:31:00|431.18|427.18|431.23|427.23|431.34|427.34|431.13|427.13|10
1612438270000|2021-02-04 11:31:10|431.24|427.24|431.17|427.17|431.36|427.36|431.17|427.17|9
1612438280000|2021-02-04 11:31:20|431.14|427.14|431.26|427.26|431.26|427.26|431.12|427.12|11
1612438290000|2021-02-04 11:31:30|431.3|427.3|431.16|427.16|431.31|427.31|431.16|427.16|8
1612438300000|2021-02-04 11:31:40|431.09|427.09|430.95|426.95|431.09|427.09|430.95|426.95|7
1612438310000|2021-02-04 11:31:50|430.99|426.99|430.99|426.99|431.05|427.05|430.97|426.97|5
1612438320000|2021-02-04 11:32:00|430.98|426.98|431.15|427.15|431.16|427.16|430.98|426.98|11
1612438330000|2021-02-04 11:32:10|431.16|427.16|431.06|427.06|431.16|427.16|430.97|426.97|7
1612438340000|2021-02-04 11:32:20|431.05|427.05|430.96|426.96|431.05|427.05|430.96|426.96|9
1612438350000|2021-02-04 11:32:30|430.95|426.95|430.91|426.91|431.09|427.09|430.86|426.86|11
1612438360000|2021-02-04 11:32:40|430.92|426.92|430.85|426.85|430.94|426.94|430.71|426.71|14
1612438370000|2021-02-04 11:32:50|430.84|426.84|431.08|427.08|431.08|427.08|430.76|426.76|8
1612438380000|2021-02-04 11:33:00|430.91|426.91|430.67|426.67|430.91|426.91|430.66|426.66|12
1612438390000|2021-02-04 11:33:10|430.61|426.61|430.58|426.58|430.61|426.61|430.55|426.55|8
1612438400000|2021-02-04 11:33:20|430.55|426.55|430.58|426.58|430.58|426.58|430.5|426.5|8
1612438410000|2021-02-04 11:33:30|430.64|426.64|430.38|426.38|430.64|426.64|430.16|426.16|15
1612438420000|2021-02-04 11:33:40|430.37|426.37|430.2|426.2|430.4|426.4|430.2|426.2|10
1612438430000|2021-02-04 11:33:50|430.21|426.21|430.24|426.24|430.24|426.24|430.21|426.21|4
1612438440000|2021-02-04 11:34:00|430.23|426.23|430.04|426.04|430.23|426.23|430.01|426.01|9
1612438450000|2021-02-04 11:34:10|430.06|426.06|430.3|426.3|430.31|426.31|429.91|425.91|11
1612438460000|2021-02-04 11:34:20|430.29|426.29|430.25|426.25|430.3|426.3|430.25|426.25|7
1612438470000|2021-02-04 11:34:30|430.27|426.27|430.23|426.23|430.3|426.3|430.19|426.19|15
1612438480000|2021-02-04 11:34:40|430.24|426.24|430.37|426.37|430.37|426.37|430.23|426.23|8
1612438490000|2021-02-04 11:34:50|430.39|426.39|430.42|426.42|430.42|426.42|430.34|426.34|11
1612438500000|2021-02-04 11:35:00|430.43|426.43|430.52|426.52|430.57|426.57|430.43|426.43|16
1612438510000|2021-02-04 11:35:10|430.49|426.49|430.33|426.33|430.49|426.49|430.33|426.33|23
1612438520000|2021-02-04 11:35:20|430.32|426.32|430.29|426.29|430.32|426.32|430.21|426.21|23
1612438530000|2021-02-04 11:35:30|430.28|426.28|430.14|426.14|430.28|426.28|430.1|426.1|26
1612438540000|2021-02-04 11:35:40|430.13|426.13|430.12|426.12|430.21|426.21|430.07|426.07|20
1612438550000|2021-02-04 11:35:50|430.11|426.11|430.32|426.32|430.43|426.43|430.1|426.1|20
1612438560000|2021-02-04 11:36:00|430.34|426.34|430.46|426.46|430.51|426.51|430.34|426.34|19
1612438570000|2021-02-04 11:36:10|430.45|426.45|430.4|426.4|430.45|426.45|430.35|426.35|14
1612438580000|2021-02-04 11:36:20|430.38|426.38|430.35|426.35|430.38|426.38|430.33|426.33|13
1612438590000|2021-02-04 11:36:30|430.36|426.36|430.43|426.43|430.46|426.46|430.34|426.34|14
1612438600000|2021-02-04 11:36:40|430.42|426.42|430.4|426.4|430.43|426.43|430.39|426.39|12
1612438610000|2021-02-04 11:36:50|430.33|426.33|430.42|426.42|430.43|426.43|430.3|426.3|14
1612438620000|2021-02-04 11:37:00|430.43|426.43|430.49|426.49|430.64|426.64|430.4|426.4|19
1612438630000|2021-02-04 11:37:10|430.51|426.51|430.51|426.51|430.56|426.56|430.42|426.42|22
1612438640000|2021-02-04 11:37:20|430.5|426.5|430.44|426.44|430.52|426.52|430.44|426.44|8
1612438650000|2021-02-04 11:37:30|430.36|426.36|430.38|426.38|430.45|426.45|430.36|426.36|19
1612438660000|2021-02-04 11:37:40|430.37|426.37|430.46|426.46|430.46|426.46|430.28|426.28|22
1612438670000|2021-02-04 11:37:50|430.37|426.37|430.56|426.56|430.57|426.57|430.37|426.37|22
1612438680000|2021-02-04 11:38:00|430.55|426.55|430.62|426.62|430.62|426.62|430.52|426.52|20
1612438690000|2021-02-04 11:38:10|430.63|426.63|430.58|426.58|430.69|426.69|430.52|426.52|24
1612438700000|2021-02-04 11:38:20|430.59|426.59|430.5|426.5|430.6|426.6|430.39|426.39|25
1612438710000|2021-02-04 11:38:30|430.52|426.52|430.51|426.51|430.52|426.52|430.46|426.46|16
1612438720000|2021-02-04 11:38:40|430.5|426.5|430.27|426.27|430.5|426.5|430.25|426.25|28
1612438730000|2021-02-04 11:38:50|430.26|426.26|430.24|426.24|430.27|426.27|430.23|426.23|20
1612438740000|2021-02-04 11:39:00|430.22|426.22|430.05|426.05|430.22|426.22|430.04|426.04|15
1612438750000|2021-02-04 11:39:10|430.06|426.06|430.32|426.32|430.35|426.35|430.06|426.06|23
1612438760000|2021-02-04 11:39:20|430.34|426.34|430.47|426.47|430.52|426.52|430.34|426.34|32
1612438770000|2021-02-04 11:39:30|430.48|426.48|430.49|426.49|430.52|426.52|430.45|426.45|17
1612438780000|2021-02-04 11:39:40|430.48|426.48|430.46|426.46|430.51|426.51|430.46|426.46|21
1612438790000|2021-02-04 11:39:50|430.45|426.45|430.41|426.41|430.46|426.46|430.41|426.41|12
1612438800000|2021-02-04 11:40:00|430.39|426.39|430.23|426.23|430.39|426.39|430.19|426.19|21
1612438810000|2021-02-04 11:40:10|430.24|426.24|430.1|426.1|430.24|426.24|430.1|426.1|13
1612438820000|2021-02-04 11:40:20|430.11|426.11|430.08|426.08|430.17|426.17|430.08|426.08|17
1612438830000|2021-02-04 11:40:30|430.11|426.11|430.13|426.13|430.13|426.13|430.09|426.09|9
1612438840000|2021-02-04 11:40:40|430.12|426.12|430.1|426.1|430.12|426.12|430.1|426.1|5
1612438850000|2021-02-04 11:40:50|430.11|426.11|430.09|426.09|430.11|426.11|430.09|426.09|9
1612438860000|2021-02-04 11:41:00|430.1|426.1|430.4|426.4|430.44|426.44|430.1|426.1|18
1612438870000|2021-02-04 11:41:10|430.39|426.39|430.44|426.44|430.44|426.44|430.19|426.19|27
1612438880000|2021-02-04 11:41:20|430.43|426.43|430.37|426.37|430.43|426.43|430.28|426.28|23
1612438890000|2021-02-04 11:41:30|430.38|426.38|430.26|426.26|430.43|426.43|430.25|426.25|19
1612438900000|2021-02-04 11:41:40|430.28|426.28|430.33|426.33|430.34|426.34|430.28|426.28|17
1612438910000|2021-02-04 11:41:50|430.29|426.29|430.18|426.18|430.3|426.3|430.16|426.16|18
1612438920000|2021-02-04 11:42:00|430.17|426.17|430.18|426.18|430.32|426.32|430.16|426.16|21
1612438930000|2021-02-04 11:42:10|430.16|426.16|430.11|426.11|430.19|426.19|430.11|426.11|9
1612438940000|2021-02-04 11:42:20|430.1|426.1|430.09|426.09|430.17|426.17|430.08|426.08|16
1612438950000|2021-02-04 11:42:30|430.1|426.1|430.06|426.06|430.1|426.1|430.04|426.04|10
1612438960000|2021-02-04 11:42:40|430.07|426.07|430.07|426.07|430.13|426.13|430.05|426.05|12
1612438970000|2021-02-04 11:42:50|430.06|426.06|430.09|426.09|430.1|426.1|430.06|426.06|8
1612438980000|2021-02-04 11:43:00|430.1|426.1|430.11|426.11|430.14|426.14|430.07|426.07|11
1612438990000|2021-02-04 11:43:10|430.12|426.12|430.14|426.14|430.14|426.14|430.12|426.12|7
1612439000000|2021-02-04 11:43:20|430.16|426.16|430.04|426.04|430.16|426.16|429.99|425.99|18
1612439010000|2021-02-04 11:43:30|430.03|426.03|429.89|425.89|430.03|426.03|429.89|425.89|18
1612439020000|2021-02-04 11:43:40|429.9|425.9|429.84|425.84|429.92|425.92|429.81|425.81|24
1612439030000|2021-02-04 11:43:50|429.82|425.82|429.84|425.84|429.91|425.91|429.81|425.81|24
1612439040000|2021-02-04 11:44:00|429.85|425.85|430.14|426.14|430.19|426.19|429.85|425.85|26
1612439050000|2021-02-04 11:44:10|430.17|426.17|430.13|426.13|430.2|426.2|430.11|426.11|22
1612439060000|2021-02-04 11:44:20|430.12|426.12|430.1|426.1|430.13|426.13|430.08|426.08|14
1612439070000|2021-02-04 11:44:30|430.11|426.11|430.09|426.09|430.15|426.15|430.08|426.08|19
1612439080000|2021-02-04 11:44:40|430.08|426.08|429.97|425.97|430.08|426.08|429.92|425.92|12
1612439090000|2021-02-04 11:44:50|429.96|425.96|429.98|425.98|429.98|425.98|429.96|425.96|5
1612439100000|2021-02-04 11:45:00|429.97|425.97|429.73|425.73|429.97|425.97|429.73|425.73|21
1612439110000|2021-02-04 11:45:10|429.76|425.76|429.53|425.53|429.76|425.76|429.49|425.49|12
1612439120000|2021-02-04 11:45:20|429.52|425.52|429.33|425.33|429.52|425.52|429.3|425.3|12
1612439130000|2021-02-04 11:45:30|429.32|425.32|429.26|425.26|429.56|425.56|429.1|425.1|20
1612439140000|2021-02-04 11:45:40|429.19|425.19|429.42|425.42|429.65|425.65|429.19|425.19|13
1612439150000|2021-02-04 11:45:50|429.43|425.43|429.37|425.37|429.48|425.48|429.32|425.32|18
1612439160000|2021-02-04 11:46:00|429.35|425.35|429.44|425.44|429.44|425.44|429.27|425.27|20
1612439170000|2021-02-04 11:46:10|429.45|425.45|429.55|425.55|429.7|425.7|429.45|425.45|26
1612439180000|2021-02-04 11:46:20|429.67|425.67|429.36|425.36|429.68|425.68|429.17|425.17|24
1612439190000|2021-02-04 11:46:30|429.35|425.35|429.33|425.33|429.35|425.35|429.31|425.31|15
1612439200000|2021-02-04 11:46:40|429.34|425.34|429.35|425.35|429.42|425.42|429.34|425.34|18
1612439210000|2021-02-04 11:46:50|429.34|425.34|429.25|425.25|429.34|425.34|429.22|425.22|12
1612439220000|2021-02-04 11:47:00|429.26|425.26|428.9|424.9|429.26|425.26|428.9|424.9|23
1612439230000|2021-02-04 11:47:10|428.91|424.91|428.82|424.82|428.96|424.96|428.82|424.82|18
1612439240000|2021-02-04 11:47:20|428.81|424.81|428.81|424.81|428.82|424.82|428.8|424.8|5
1612439250000|2021-02-04 11:47:30|428.83|424.83|428.57|424.57|428.83|424.83|428.46|424.46|16
1612439260000|2021-02-04 11:47:40|428.58|424.58|428.2|424.2|428.58|424.58|428.17|424.17|23
1612439270000|2021-02-04 11:47:50|428.22|424.22|428.53|424.53|428.62|424.62|428.22|424.22|23
1612439280000|2021-02-04 11:48:00|428.54|424.54|428.79|424.79|428.8|424.8|428.54|424.54|25
1612439290000|2021-02-04 11:48:10|428.8|424.8|428.52|424.52|428.9|424.9|428.48|424.48|28
1612439300000|2021-02-04 11:48:20|428.53|424.53|428.67|424.67|428.73|424.73|428.53|424.53|19
1612439310000|2021-02-04 11:48:30|428.61|424.61|428.78|424.78|428.78|424.78|428.55|424.55|22
1612439320000|2021-02-04 11:48:40|428.74|424.74|428.75|424.75|428.78|424.78|428.69|424.69|22
1612439330000|2021-02-04 11:48:50|428.73|424.73|428.78|424.78|428.85|424.85|428.73|424.73|12
1612439340000|2021-02-04 11:49:00|428.81|424.81|428.59|424.59|428.81|424.81|428.58|424.58|22
1612439350000|2021-02-04 11:49:10|428.61|424.61|428.71|424.71|428.71|424.71|428.61|424.61|18
1612439360000|2021-02-04 11:49:20|428.7|424.7|428.65|424.65|428.7|424.7|428.59|424.59|16
1612439370000|2021-02-04 11:49:30|428.72|424.72|428.7|424.7|428.73|424.73|428.68|424.68|9
1612439380000|2021-02-04 11:49:40|428.71|424.71|428.76|424.76|428.94|424.94|428.56|424.56|29
1612439390000|2021-02-04 11:49:50|428.77|424.77|428.73|424.73|428.86|424.86|428.72|424.72|15
1612439400000|2021-02-04 11:50:00|428.72|424.72|429.03|425.03|429.03|425.03|428.72|424.72|22
1612439410000|2021-02-04 11:50:10|429.02|425.02|429.14|425.14|429.32|425.32|429.01|425.01|23
1612439420000|2021-02-04 11:50:20|429.17|425.17|429.16|425.16|429.23|425.23|429.13|425.13|21
1612439430000|2021-02-04 11:50:30|429.15|425.15|429.29|425.29|429.31|425.31|429.04|425.04|21
1612439440000|2021-02-04 11:50:40|429.25|425.25|429.18|425.18|429.3|425.3|429.09|425.09|26
1612439450000|2021-02-04 11:50:50|429.24|425.24|429.17|425.17|429.4|425.4|429.12|425.12|27
1612439460000|2021-02-04 11:51:00|429.16|425.16|429.17|425.17|429.19|425.19|429.15|425.15|16
1612439470000|2021-02-04 11:51:10|429.15|425.15|428.86|424.86|429.15|425.15|428.83|424.83|22
1612439480000|2021-02-04 11:51:20|428.85|424.85|428.92|424.92|428.99|424.99|428.85|424.85|29
1612439490000|2021-02-04 11:51:30|428.91|424.91|428.91|424.91|428.92|424.92|428.88|424.88|15
1612439500000|2021-02-04 11:51:40|428.92|424.92|429.04|425.04|429.05|425.05|428.92|424.92|18
1612439510000|2021-02-04 11:51:50|429.03|425.03|428.99|424.99|429.06|425.06|428.98|424.98|15
1612439520000|2021-02-04 11:52:00|428.97|424.97|429.03|425.03|429.05|425.05|428.9|424.9|27
1612439530000|2021-02-04 11:52:10|429.04|425.04|428.86|424.86|429.04|425.04|428.85|424.85|26
1612439540000|2021-02-04 11:52:20|428.85|424.85|429.06|425.06|429.06|425.06|428.85|424.85|27
1612439550000|2021-02-04 11:52:30|429.07|425.07|429|425|429.09|425.09|428.94|424.94|18
1612439560000|2021-02-04 11:52:40|428.94|424.94|429|425|429.01|425.01|428.94|424.94|12
1612439570000|2021-02-04 11:52:50|429.01|425.01|429.04|425.04|429.1|425.1|428.95|424.95|29
1612439580000|2021-02-04 11:53:00|429.03|425.03|428.99|424.99|429.03|425.03|428.94|424.94|24
1612439590000|2021-02-04 11:53:10|428.98|424.98|429|425|429.04|425.04|428.98|424.98|17
1612439600000|2021-02-04 11:53:20|428.98|424.98|428.98|424.98|429.03|425.03|428.93|424.93|23
1612439610000|2021-02-04 11:53:30|428.93|424.93|429|425|429|425|428.93|424.93|13
1612439620000|2021-02-04 11:53:40|429.01|425.01|429.06|425.06|429.07|425.07|428.92|424.92|22
1612439630000|2021-02-04 11:53:50|429.08|425.08|429.07|425.07|429.16|425.16|429.04|425.04|27
1612439640000|2021-02-04 11:54:00|429.03|425.03|429.09|425.09|429.12|425.12|429.03|425.03|13
1612439650000|2021-02-04 11:54:10|429.12|425.12|429.29|425.29|429.31|425.31|429.05|425.05|14
1612439660000|2021-02-04 11:54:20|429.3|425.3|429.28|425.28|429.48|425.48|429.23|425.23|26
1612439670000|2021-02-04 11:54:30|429.29|425.29|429.33|425.33|429.35|425.35|429.2|425.2|20
1612439680000|2021-02-04 11:54:40|429.34|425.34|429.43|425.43|429.44|425.44|429.32|425.32|22
1612439690000|2021-02-04 11:54:50|429.42|425.42|429.22|425.22|429.46|425.46|429.22|425.22|24
1612439700000|2021-02-04 11:55:00|429.23|425.23|429.31|425.31|429.32|425.32|429.23|425.23|20
1612439710000|2021-02-04 11:55:10|429.35|425.35|429.24|425.24|429.35|425.35|429.24|425.24|14
1612439720000|2021-02-04 11:55:20|429.21|425.21|429.24|425.24|429.26|425.26|429.2|425.2|10
1612439730000|2021-02-04 11:55:30|429.23|425.23|429.19|425.19|429.23|425.23|429.16|425.16|12
1612439740000|2021-02-04 11:55:40|429.18|425.18|429.13|425.13|429.18|425.18|429.02|425.02|23
1612439750000|2021-02-04 11:55:50|429.14|425.14|428.97|424.97|429.14|425.14|428.97|424.97|16
1612439760000|2021-02-04 11:56:00|428.96|424.96|428.96|424.96|428.96|424.96|428.96|424.96|1
1612439780000|2021-02-04 11:56:20|428.94|424.94|428.79|424.79|428.94|424.94|428.77|424.77|24
1612439790000|2021-02-04 11:56:30|428.8|424.8|428.65|424.65|428.99|424.99|428.65|424.65|19
1612439800000|2021-02-04 11:56:40|428.66|424.66|428.71|424.71|428.73|424.73|428.66|424.66|12
1612439810000|2021-02-04 11:56:50|428.7|424.7|428.41|424.41|428.71|424.71|428.41|424.41|17
1612439820000|2021-02-04 11:57:00|428.4|424.4|428.35|424.35|428.44|424.44|428.34|424.34|15
1612439830000|2021-02-04 11:57:10|428.34|424.34|428.28|424.28|428.35|424.35|428.19|424.19|22
1612439840000|2021-02-04 11:57:20|428.3|424.3|428.43|424.43|428.5|424.5|428.3|424.3|14
1612439850000|2021-02-04 11:57:30|428.42|424.42|428.27|424.27|428.52|424.52|428.27|424.27|28
1612439860000|2021-02-04 11:57:40|428.28|424.28|428.24|424.24|428.28|424.28|428.23|424.23|18
1612439870000|2021-02-04 11:57:50|428.23|424.23|428.15|424.15|428.24|424.24|428.15|424.15|22
1612439880000|2021-02-04 11:58:00|428.14|424.14|427.87|423.87|428.14|424.14|427.84|423.84|23
1612439890000|2021-02-04 11:58:10|427.9|423.9|427.77|423.77|427.93|423.93|427.77|423.77|29
1612439900000|2021-02-04 11:58:20|427.78|423.78|427.76|423.76|427.78|423.78|427.76|423.76|12
1612439910000|2021-02-04 11:58:30|427.78|423.78|427.77|423.77|427.78|423.78|427.71|423.71|17
1612439920000|2021-02-04 11:58:40|427.78|423.78|427.67|423.67|427.78|423.78|427.64|423.64|15
1612439930000|2021-02-04 11:58:50|427.65|423.65|427.79|423.79|427.79|423.79|427.65|423.65|25
1612439940000|2021-02-04 11:59:00|427.78|423.78|427.74|423.74|427.79|423.79|427.73|423.73|25
1612439950000|2021-02-04 11:59:10|427.75|423.75|427.8|423.8|427.8|423.8|427.74|423.74|13
1612439960000|2021-02-04 11:59:20|427.78|423.78|427.83|423.83|427.87|423.87|427.78|423.78|26
1612439970000|2021-02-04 11:59:30|427.84|423.84|427.68|423.68|427.85|423.85|427.66|423.66|17
1612439980000|2021-02-04 11:59:40|427.71|423.71|427.59|423.59|427.77|423.77|427.57|423.57|18
1612439990000|2021-02-04 11:59:50|427.58|423.58|427.39|423.39|427.58|423.58|427.39|423.39|22
1612440000000|2021-02-04 12:00:00|427.38|423.38|427.46|423.46|427.52|423.52|427.31|423.31|27
1612440010000|2021-02-04 12:00:10|427.45|423.45|427.53|423.53|427.69|423.69|427.39|423.39|29
1612440020000|2021-02-04 12:00:20|427.51|423.51|427.42|423.42|427.51|423.51|427.38|423.38|29
1612440030000|2021-02-04 12:00:30|427.49|423.49|427.45|423.45|427.5|423.5|427.41|423.41|29
1612440040000|2021-02-04 12:00:40|427.47|423.47|427.27|423.27|427.47|423.47|427.26|423.26|26
1612440050000|2021-02-04 12:00:50|427.16|423.16|427.33|423.33|427.43|423.43|427.16|423.16|29
1612440060000|2021-02-04 12:01:00|427.34|423.34|427.29|423.29|427.36|423.36|427.29|423.29|20
1612440070000|2021-02-04 12:01:10|427.28|423.28|427.06|423.06|427.3|423.3|427.03|423.03|27
1612440080000|2021-02-04 12:01:20|427.05|423.05|426.72|422.72|427.19|423.19|426.72|422.72|27
1612440090000|2021-02-04 12:01:30|426.8|422.8|426.45|422.45|426.8|422.8|426.33|422.33|30
1612440100000|2021-02-04 12:01:40|426.46|422.46|426.52|422.52|426.65|422.65|426.43|422.43|28
1612440110000|2021-02-04 12:01:50|426.5|422.5|426.51|422.51|426.53|422.53|426.34|422.34|26
1612440120000|2021-02-04 12:02:00|426.5|422.5|426.61|422.61|426.61|422.61|426.5|422.5|13
1612440130000|2021-02-04 12:02:10|426.6|422.6|426.72|422.72|426.75|422.75|426.56|422.56|17
1612440140000|2021-02-04 12:02:20|426.73|422.73|426.77|422.77|426.78|422.78|426.73|422.73|13
1612440150000|2021-02-04 12:02:30|426.78|422.78|426.84|422.84|426.96|422.96|426.78|422.78|18
1612440160000|2021-02-04 12:02:40|426.83|422.83|426.9|422.9|426.98|422.98|426.77|422.77|19
1612440170000|2021-02-04 12:02:50|426.87|422.87|427.55|423.55|427.58|423.58|426.84|422.84|16
1612440180000|2021-02-04 12:03:00|427.59|423.59|427.87|423.87|427.98|423.98|427.51|423.51|30
1612440190000|2021-02-04 12:03:10|427.83|423.83|427.55|423.55|427.84|423.84|427.53|423.53|28
1612440200000|2021-02-04 12:03:20|427.32|423.32|427.35|423.35|427.41|423.41|427.29|423.29|24
1612440210000|2021-02-04 12:03:30|427.37|423.37|427.64|423.64|427.64|423.64|427.36|423.36|27
1612440220000|2021-02-04 12:03:40|427.65|423.65|427.79|423.79|427.81|423.81|427.62|423.62|20
1612440230000|2021-02-04 12:03:50|427.8|423.8|427.9|423.9|427.93|423.93|427.78|423.78|15
1612440240000|2021-02-04 12:04:00|427.91|423.91|427.96|423.96|428.04|424.04|427.88|423.88|14
1612440250000|2021-02-04 12:04:10|427.97|423.97|428.29|424.29|428.29|424.29|427.92|423.92|19
1612440260000|2021-02-04 12:04:20|428.28|424.28|428.27|424.27|428.33|424.33|428.25|424.25|11
1612440270000|2021-02-04 12:04:30|428.26|424.26|428.09|424.09|428.27|424.27|428.07|424.07|22
1612440280000|2021-02-04 12:04:40|428.11|424.11|428.17|424.17|428.17|424.17|428.03|424.03|25
1612440290000|2021-02-04 12:04:50|428.18|424.18|428.43|424.43|428.51|424.51|428.18|424.18|28
1612440300000|2021-02-04 12:05:00|428.18|424.18|428.58|424.58|428.66|424.66|428.18|424.18|30
1612440310000|2021-02-04 12:05:10|428.59|424.59|428.24|424.24|428.6|424.6|428.19|424.19|30
1612440320000|2021-02-04 12:05:20|428.23|424.23|428.26|424.26|428.28|424.28|428.09|424.09|22
1612440330000|2021-02-04 12:05:30|428.29|424.29|428.52|424.52|428.52|424.52|428.26|424.26|23
1612440340000|2021-02-04 12:05:40|428.51|424.51|428.79|424.79|428.79|424.79|428.51|424.51|22
1612440350000|2021-02-04 12:05:50|428.78|424.78|428.97|424.97|428.98|424.98|428.77|424.77|18
1612440360000|2021-02-04 12:06:00|428.96|424.96|428.98|424.98|429.08|425.08|428.96|424.96|15
1612440370000|2021-02-04 12:06:10|429.02|425.02|429.12|425.12|429.13|425.13|429.01|425.01|17
1612440380000|2021-02-04 12:06:20|429.13|425.13|429.1|425.1|429.13|425.13|429.03|425.03|15
1612440390000|2021-02-04 12:06:30|429.11|425.11|429.22|425.22|429.22|425.22|429.1|425.1|17
1612440400000|2021-02-04 12:06:40|429.23|425.23|429.38|425.38|429.38|425.38|429.19|425.19|20
1612440410000|2021-02-04 12:06:50|429.39|425.39|429.37|425.37|429.41|425.41|429.37|425.37|12
1612440420000|2021-02-04 12:07:00|429.38|425.38|429.3|425.3|429.42|425.42|429.12|425.12|20
1612440430000|2021-02-04 12:07:10|429.26|425.26|429.3|425.3|429.36|425.36|429.13|425.13|25
1612440440000|2021-02-04 12:07:20|429.27|425.27|428.97|424.97|429.33|425.33|428.95|424.95|29
1612440450000|2021-02-04 12:07:30|428.96|424.96|428.97|424.97|429.07|425.07|428.95|424.95|20
1612440460000|2021-02-04 12:07:40|428.96|424.96|428.99|424.99|429.01|425.01|428.96|424.96|12
1612440470000|2021-02-04 12:07:50|428.98|424.98|429.12|425.12|429.13|425.13|428.98|424.98|10
1612440480000|2021-02-04 12:08:00|429.13|425.13|429.22|425.22|429.24|425.24|429.12|425.12|17
1612440490000|2021-02-04 12:08:10|429.23|425.23|429.51|425.51|429.51|425.51|429.23|425.23|12
1612440500000|2021-02-04 12:08:20|429.54|425.54|429.54|425.54|429.54|425.54|429.5|425.5|9
1612440510000|2021-02-04 12:08:30|429.53|425.53|429.48|425.48|429.53|425.53|429.28|425.28|19
1612440520000|2021-02-04 12:08:40|429.49|425.49|429.3|425.3|429.49|425.49|429.22|425.22|16
1612440530000|2021-02-04 12:08:50|429.31|425.31|429.41|425.41|429.41|425.41|429.31|425.31|10
1612440540000|2021-02-04 12:09:00|429.42|425.42|429.39|425.39|429.46|425.46|429.39|425.39|6
1612440550000|2021-02-04 12:09:10|429.4|425.4|429.42|425.42|429.44|425.44|429.4|425.4|6
1612440560000|2021-02-04 12:09:20|429.41|425.41|429.42|425.42|429.45|425.45|429.32|425.32|17
1612440570000|2021-02-04 12:09:30|429.41|425.41|429.38|425.38|429.44|425.44|429.38|425.38|12
1612440580000|2021-02-04 12:09:40|429.39|425.39|429.44|425.44|429.46|425.46|429.36|425.36|16
1612440590000|2021-02-04 12:09:50|429.43|425.43|429.45|425.45|429.47|425.47|429.42|425.42|11
1612440600000|2021-02-04 12:10:00|429.47|425.47|429.34|425.34|429.49|425.49|429.26|425.26|22
1612440610000|2021-02-04 12:10:10|429.31|425.31|429.38|425.38|429.38|425.38|429.3|425.3|12
1612440620000|2021-02-04 12:10:20|429.37|425.37|429.33|425.33|429.37|425.37|429.27|425.27|12
1612440630000|2021-02-04 12:10:30|429.3|425.3|429.25|425.25|429.32|425.32|429.24|425.24|26
1612440640000|2021-02-04 12:10:40|429.24|425.24|429.29|425.29|429.3|425.3|429.23|425.23|16
1612440650000|2021-02-04 12:10:50|429.28|425.28|429.26|425.26|429.29|425.29|429.25|425.25|6
1612440660000|2021-02-04 12:11:00|429.27|425.27|429.3|425.3|429.3|425.3|429.27|425.27|4
1612440670000|2021-02-04 12:11:10|429.34|425.34|429.27|425.27|429.38|425.38|429.27|425.27|11
1612440680000|2021-02-04 12:11:20|429.28|425.28|429.01|425.01|429.28|425.28|428.94|424.94|21
1612440690000|2021-02-04 12:11:30|429.04|425.04|428.56|424.56|429.06|425.06|428.56|424.56|25
1612440700000|2021-02-04 12:11:40|428.57|424.57|428.52|424.52|428.74|424.74|428.51|424.51|23
1612440710000|2021-02-04 12:11:50|428.51|424.51|428.53|424.53|428.57|424.57|428.5|424.5|10
1612440720000|2021-02-04 12:12:00|428.52|424.52|428.52|424.52|428.55|424.55|428.52|424.52|6
1612440730000|2021-02-04 12:12:10|428.53|424.53|428.6|424.6|428.62|424.62|428.53|424.53|16
1612440740000|2021-02-04 12:12:20|428.59|424.59|428.69|424.69|428.72|424.72|428.59|424.59|16
1612440750000|2021-02-04 12:12:30|428.67|424.67|428.72|424.72|428.72|424.72|428.64|424.64|16
1612440760000|2021-02-04 12:12:40|428.71|424.71|428.63|424.63|428.71|424.71|428.55|424.55|23
1612440770000|2021-02-04 12:12:50|428.66|424.66|428.6|424.6|428.69|424.69|428.59|424.59|13
1612440780000|2021-02-04 12:13:00|428.64|424.64|428.6|424.6|428.77|424.77|428.59|424.59|22
1612440790000|2021-02-04 12:13:10|428.59|424.59|428.63|424.63|428.65|424.65|428.59|424.59|15
1612440800000|2021-02-04 12:13:20|428.65|424.65|428.82|424.82|428.82|424.82|428.65|424.65|26
1612440810000|2021-02-04 12:13:30|428.83|424.83|428.75|424.75|428.85|424.85|428.75|424.75|21
1612440820000|2021-02-04 12:13:40|428.76|424.76|428.8|424.8|428.8|424.8|428.73|424.73|14
1612440830000|2021-02-04 12:13:50|428.84|424.84|428.74|424.74|428.89|424.89|428.7|424.7|24
1612440840000|2021-02-04 12:14:00|428.8|424.8|428.45|424.45|428.88|424.88|428.43|424.43|30
1612440850000|2021-02-04 12:14:10|428.46|424.46|428.52|424.52|428.55|424.55|428.45|424.45|13
1612440860000|2021-02-04 12:14:20|428.51|424.51|428.56|424.56|428.66|424.66|428.51|424.51|19
1612440870000|2021-02-04 12:14:30|428.58|424.58|428.53|424.53|428.6|424.6|428.53|424.53|23
1612440880000|2021-02-04 12:14:40|428.52|424.52|428.36|424.36|428.52|424.52|428.36|424.36|20
1612440890000|2021-02-04 12:14:50|428.31|424.31|428.28|424.28|428.45|424.45|428.28|424.28|12
1612440900000|2021-02-04 12:15:00|428.29|424.29|428.24|424.24|428.31|424.31|428.23|424.23|15
1612440910000|2021-02-04 12:15:10|428.28|424.28|428.31|424.31|428.31|424.31|428.22|424.22|13
1612440920000|2021-02-04 12:15:20|428.3|424.3|428.27|424.27|428.33|424.33|428.27|424.27|21
1612440930000|2021-02-04 12:15:30|428.24|424.24|428.37|424.37|428.37|424.37|428.24|424.24|25
1612440940000|2021-02-04 12:15:40|428.35|424.35|428.6|424.6|428.61|424.61|428.35|424.35|24
1612440950000|2021-02-04 12:15:50|428.56|424.56|428.46|424.46|428.6|424.6|428.39|424.39|23
1612440960000|2021-02-04 12:16:00|428.52|424.52|428.53|424.53|428.53|424.53|428.46|424.46|14
1612440970000|2021-02-04 12:16:10|428.52|424.52|428.67|424.67|428.72|424.72|428.51|424.51|17
1612440980000|2021-02-04 12:16:20|428.68|424.68|428.98|424.98|428.99|424.99|428.64|424.64|19
1612440990000|2021-02-04 12:16:30|429.01|425.01|429.07|425.07|429.15|425.15|429.01|425.01|16
1612441000000|2021-02-04 12:16:40|428.94|424.94|428.85|424.85|428.95|424.95|428.8|424.8|24
1612441010000|2021-02-04 12:16:50|428.84|424.84|428.62|424.62|428.84|424.84|428.6|424.6|17
1612441020000|2021-02-04 12:17:00|428.66|424.66|428.64|424.64|428.66|424.66|428.61|424.61|11
1612441030000|2021-02-04 12:17:10|428.63|424.63|428.56|424.56|428.63|424.63|428.52|424.52|16
1612441040000|2021-02-04 12:17:20|428.55|424.55|428.46|424.46|428.55|424.55|428.45|424.45|12
1612441050000|2021-02-04 12:17:30|428.45|424.45|428.44|424.44|428.46|424.46|428.4|424.4|14
1612441060000|2021-02-04 12:17:40|428.43|424.43|428.46|424.46|428.46|424.46|428.43|424.43|14
1612441070000|2021-02-04 12:17:50|428.45|424.45|428.43|424.43|428.46|424.46|428.41|424.41|14
1612441080000|2021-02-04 12:18:00|428.45|424.45|428.41|424.41|428.45|424.45|428.4|424.4|8
1612441090000|2021-02-04 12:18:10|428.42|424.42|428.39|424.39|428.42|424.42|428.38|424.38|6
1612441100000|2021-02-04 12:18:20|428.37|424.37|428.22|424.22|428.37|424.37|428.22|424.22|21
1612441110000|2021-02-04 12:18:30|428.21|424.21|428.28|424.28|428.28|424.28|428.1|424.1|19
1612441120000|2021-02-04 12:18:40|428.3|424.3|428.33|424.33|428.33|424.33|428.27|424.27|13
1612441130000|2021-02-04 12:18:50|428.36|424.36|428.37|424.37|428.4|424.4|428.36|424.36|12
1612441140000|2021-02-04 12:19:00|428.35|424.35|428.37|424.37|428.44|424.44|428.34|424.34|12
1612441150000|2021-02-04 12:19:10|428.38|424.38|428.27|424.27|428.38|424.38|428.26|424.26|12
1612441160000|2021-02-04 12:19:20|428.26|424.26|428.38|424.38|428.4|424.4|428.26|424.26|11
1612441170000|2021-02-04 12:19:30|428.37|424.37|428.43|424.43|428.43|424.43|428.31|424.31|20
1612441180000|2021-02-04 12:19:40|428.44|424.44|428.36|424.36|428.46|424.46|428.32|424.32|24
1612441190000|2021-02-04 12:19:50|428.22|424.22|428|424|428.22|424.22|427.94|423.94|22
1612441200000|2021-02-04 12:20:00|428.01|424.01|427.97|423.97|428.02|424.02|427.96|423.96|16
1612441210000|2021-02-04 12:20:10|427.98|423.98|428.08|424.08|428.1|424.1|427.94|423.94|23
1612441220000|2021-02-04 12:20:20|428.06|424.06|428|424|428.06|424.06|427.98|423.98|14
1612441230000|2021-02-04 12:20:30|427.99|423.99|428.07|424.07|428.08|424.08|427.99|423.99|16
1612441240000|2021-02-04 12:20:40|428.08|424.08|428.22|424.22|428.37|424.37|428.08|424.08|24
1612441250000|2021-02-04 12:20:50|428.23|424.23|428.3|424.3|428.3|424.3|428.21|424.21|18
1612441260000|2021-02-04 12:21:00|428.29|424.29|428.26|424.26|428.32|424.32|428.1|424.1|17
1612441270000|2021-02-04 12:21:10|428.25|424.25|428.31|424.31|428.34|424.34|428.25|424.25|26
1612441280000|2021-02-04 12:21:20|428.34|424.34|428.37|424.37|428.37|424.37|428.25|424.25|16
1612441290000|2021-02-04 12:21:30|428.36|424.36|428.53|424.53|428.56|424.56|428.36|424.36|17
1612441300000|2021-02-04 12:21:40|428.54|424.54|428.43|424.43|428.62|424.62|428.43|424.43|17
1612441310000|2021-02-04 12:21:50|428.42|424.42|428.59|424.59|428.6|424.6|428.42|424.42|27
1612441320000|2021-02-04 12:22:00|428.56|424.56|428.59|424.59|428.62|424.62|428.54|424.54|27
1612441330000|2021-02-04 12:22:10|428.6|424.6|428.73|424.73|428.73|424.73|428.59|424.59|15
1612441340000|2021-02-04 12:22:20|428.72|424.72|428.74|424.74|428.74|424.74|428.7|424.7|13
1612441350000|2021-02-04 12:22:30|428.73|424.73|428.79|424.79|428.79|424.79|428.72|424.72|17
1612441360000|2021-02-04 12:22:40|428.8|424.8|428.75|424.75|428.8|424.8|428.73|424.73|10
1612441370000|2021-02-04 12:22:50|428.74|424.74|428.75|424.75|428.78|424.78|428.74|424.74|7
1612441380000|2021-02-04 12:23:00|428.76|424.76|428.81|424.81|428.82|424.82|428.76|424.76|18
1612441390000|2021-02-04 12:23:10|428.82|424.82|428.85|424.85|428.87|424.87|428.81|424.81|15
1612441400000|2021-02-04 12:23:20|428.84|424.84|428.84|424.84|428.87|424.87|428.81|424.81|18
1612441410000|2021-02-04 12:23:30|428.86|424.86|428.85|424.85|428.87|424.87|428.84|424.84|14
1612441420000|2021-02-04 12:23:40|428.86|424.86|428.86|424.86|428.9|424.9|428.83|424.83|17
1612441430000|2021-02-04 12:23:50|428.9|424.9|428.89|424.89|428.9|424.9|428.84|424.84|12
1612441440000|2021-02-04 12:24:00|428.85|424.85|428.89|424.89|428.91|424.91|428.83|424.83|21
1612441450000|2021-02-04 12:24:10|428.9|424.9|428.96|424.96|428.97|424.97|428.88|424.88|15
1612441460000|2021-02-04 12:24:20|428.95|424.95|428.95|424.95|428.98|424.98|428.89|424.89|22
1612441470000|2021-02-04 12:24:30|428.93|424.93|428.93|424.93|428.97|424.97|428.93|424.93|10
1612441480000|2021-02-04 12:24:40|428.89|424.89|428.99|424.99|428.99|424.99|428.89|424.89|25
1612441490000|2021-02-04 12:24:50|428.98|424.98|428.93|424.93|429.02|425.02|428.91|424.91|24
1612441500000|2021-02-04 12:25:00|428.96|424.96|428.91|424.91|428.96|424.96|428.89|424.89|15
1612441510000|2021-02-04 12:25:10|428.89|424.89|428.9|424.9|428.98|424.98|428.88|424.88|16
1612441520000|2021-02-04 12:25:20|428.91|424.91|428.94|424.94|428.97|424.97|428.89|424.89|20
1612441530000|2021-02-04 12:25:30|428.93|424.93|428.96|424.96|428.96|424.96|428.93|424.93|8
1612441540000|2021-02-04 12:25:40|429|425|428.99|424.99|429|425|428.98|424.98|12
1612441550000|2021-02-04 12:25:50|429|425|429|425|429|425|428.99|424.99|7
1612441560000|2021-02-04 12:26:00|429.01|425.01|428.98|424.98|429.04|425.04|428.98|424.98|12
1612441570000|2021-02-04 12:26:10|428.99|424.99|429|425|429.01|425.01|428.99|424.99|12
1612441580000|2021-02-04 12:26:20|429.01|425.01|428.99|424.99|429.02|425.02|428.99|424.99|8
1612441590000|2021-02-04 12:26:30|429.01|425.01|428.99|424.99|429.02|425.02|428.97|424.97|16
1612441600000|2021-02-04 12:26:40|428.98|424.98|428.97|424.97|428.99|424.99|428.97|424.97|8
1612441610000|2021-02-04 12:26:50|428.98|424.98|429.01|425.01|429.02|425.02|428.97|424.97|17
1612441620000|2021-02-04 12:27:00|429|425|428.78|424.78|429.02|425.02|428.76|424.76|23
1612441630000|2021-02-04 12:27:10|428.79|424.79|428.82|424.82|428.82|424.82|428.79|424.79|8
1612441640000|2021-02-04 12:27:20|428.81|424.81|428.82|424.82|428.84|424.84|428.81|424.81|10
1612441650000|2021-02-04 12:27:30|428.83|424.83|428.84|424.84|428.85|424.85|428.83|424.83|13
1612441660000|2021-02-04 12:27:40|428.83|424.83|428.71|424.71|428.84|424.84|428.68|424.68|11
1612441670000|2021-02-04 12:27:50|428.72|424.72|428.82|424.82|428.89|424.89|428.71|424.71|18
1612441680000|2021-02-04 12:28:00|428.85|424.85|429.06|425.06|429.06|425.06|428.85|424.85|23
1612441690000|2021-02-04 12:28:10|429.04|425.04|428.99|424.99|429.08|425.08|428.94|424.94|22
1612441700000|2021-02-04 12:28:20|428.98|424.98|428.87|424.87|429.01|425.01|428.87|424.87|18
1612441710000|2021-02-04 12:28:30|428.88|424.88|428.8|424.8|428.88|424.88|428.69|424.69|16
1612441720000|2021-02-04 12:28:40|428.83|424.83|428.92|424.92|428.92|424.92|428.8|424.8|17
1612441730000|2021-02-04 12:28:50|428.91|424.91|429.01|425.01|429.03|425.03|428.84|424.84|25
1612441740000|2021-02-04 12:29:00|429.03|425.03|429.12|425.12|429.16|425.16|429.01|425.01|23
1612441750000|2021-02-04 12:29:10|429.13|425.13|429.18|425.18|429.19|425.19|428.76|424.76|21
1612441760000|2021-02-04 12:29:20|429.16|425.16|429.18|425.18|429.22|425.22|429.1|425.1|21
1612441770000|2021-02-04 12:29:30|429.2|425.2|429.26|425.26|429.26|425.26|429.2|425.2|16
1612441780000|2021-02-04 12:29:40|429.27|425.27|429.34|425.34|429.41|425.41|429.27|425.27|22
1612441790000|2021-02-04 12:29:50|429.37|425.37|429.29|425.29|429.37|425.37|429.27|425.27|13
1612441800000|2021-02-04 12:30:00|429.3|425.3|429.08|425.08|429.34|425.34|429.07|425.07|19
1612441810000|2021-02-04 12:30:10|429.07|425.07|429.08|425.08|429.13|425.13|429.03|425.03|17
1612441820000|2021-02-04 12:30:20|429.07|425.07|429|425|429.09|425.09|428.99|424.99|15
1612441830000|2021-02-04 12:30:30|429.01|425.01|429.02|425.02|429.02|425.02|428.88|424.88|17
1612441840000|2021-02-04 12:30:40|429.04|425.04|429.04|425.04|429.06|425.06|428.99|424.99|15
1612441850000|2021-02-04 12:30:50|429.01|425.01|429|425|429.05|425.05|428.94|424.94|16
1612441860000|2021-02-04 12:31:00|428.94|424.94|428.93|424.93|428.94|424.94|428.91|424.91|7
1612441870000|2021-02-04 12:31:10|428.95|424.95|429.01|425.01|429.03|425.03|428.95|424.95|12
1612441880000|2021-02-04 12:31:20|429.02|425.02|429.03|425.03|429.09|425.09|428.98|424.98|15
1612441890000|2021-02-04 12:31:30|429.02|425.02|429|425|429.03|425.03|428.97|424.97|15
1612441900000|2021-02-04 12:31:40|428.92|424.92|428.92|424.92|428.95|424.95|428.91|424.91|8
1612441910000|2021-02-04 12:31:50|428.91|424.91|428.92|424.92|428.94|424.94|428.9|424.9|15
1612441920000|2021-02-04 12:32:00|428.93|424.93|429.03|425.03|429.05|425.05|428.93|424.93|16
1612441930000|2021-02-04 12:32:10|429.02|425.02|428.82|424.82|429.02|425.02|428.8|424.8|13
1612441940000|2021-02-04 12:32:20|428.81|424.81|428.65|424.65|428.81|424.81|428.65|424.65|13
1612441950000|2021-02-04 12:32:30|428.64|424.64|428.15|424.15|428.64|424.64|428.14|424.14|22
1612441960000|2021-02-04 12:32:40|428.17|424.17|428.14|424.14|428.18|424.18|428.14|424.14|19
1612441970000|2021-02-04 12:32:50|428.16|424.16|428.21|424.21|428.21|424.21|428.14|424.14|16
1612441980000|2021-02-04 12:33:00|428.17|424.17|428.4|424.4|428.66|424.66|428.17|424.17|31
1612441990000|2021-02-04 12:33:10|428.41|424.41|428.36|424.36|428.41|424.41|428.35|424.35|21
1612442000000|2021-02-04 12:33:20|428.29|424.29|428.32|424.32|428.36|424.36|428.29|424.29|23
1612442010000|2021-02-04 12:33:30|428.33|424.33|428.31|424.31|428.35|424.35|428.29|424.29|18
1612442020000|2021-02-04 12:33:40|428.3|424.3|428.22|424.22|428.3|424.3|428.21|424.21|11
1612442030000|2021-02-04 12:33:50|428.27|424.27|428.3|424.3|428.33|424.33|428.23|424.23|12
1612442040000|2021-02-04 12:34:00|428.29|424.29|427.74|423.74|428.29|424.29|427.72|423.72|31
1612442050000|2021-02-04 12:34:10|427.79|423.79|427.85|423.85|428.17|424.17|427.78|423.78|18
1612442060000|2021-02-04 12:34:20|427.91|423.91|427.69|423.69|427.91|423.91|427.54|423.54|23
1612442070000|2021-02-04 12:34:30|427.7|423.7|428.19|424.19|428.21|424.21|427.7|423.7|27
1612442080000|2021-02-04 12:34:40|428.2|424.2|428.38|424.38|428.38|424.38|428.19|424.19|24
1612442090000|2021-02-04 12:34:50|428.42|424.42|428.36|424.36|428.47|424.47|428.36|424.36|25
1612442100000|2021-02-04 12:35:00|428.38|424.38|427.95|423.95|428.38|424.38|427.91|423.91|26
1612442110000|2021-02-04 12:35:10|427.94|423.94|427.72|423.72|428.01|424.01|427.5|423.5|23
1612442120000|2021-02-04 12:35:20|427.74|423.74|427.65|423.65|427.81|423.81|427.5|423.5|27
1612442130000|2021-02-04 12:35:30|427.55|423.55|427.47|423.47|427.73|423.73|427.46|423.46|23
1612442140000|2021-02-04 12:35:40|427.48|423.48|427.45|423.45|427.5|423.5|427.35|423.35|19
1612442150000|2021-02-04 12:35:50|427.48|423.48|427.6|423.6|427.68|423.68|427.48|423.48|17
1612442160000|2021-02-04 12:36:00|427.59|423.59|427.54|423.54|427.77|423.77|427.54|423.54|18
1612442170000|2021-02-04 12:36:10|427.65|423.65|427.42|423.42|427.66|423.66|427.41|423.41|29
1612442180000|2021-02-04 12:36:20|427.41|423.41|427.35|423.35|427.53|423.53|427.34|423.34|29
1612442190000|2021-02-04 12:36:30|427.33|423.33|427.26|423.26|427.35|423.35|427.1|423.1|24
1612442200000|2021-02-04 12:36:40|427.28|423.28|426.94|422.94|427.28|423.28|426.94|422.94|27
1612442210000|2021-02-04 12:36:50|426.99|422.99|427.27|423.27|427.28|423.28|426.97|422.97|24
1612442220000|2021-02-04 12:37:00|427.29|423.29|427.16|423.16|427.34|423.34|427.04|423.04|27
1612442230000|2021-02-04 12:37:10|427.15|423.15|427.48|423.48|427.58|423.58|427.12|423.12|32
1612442240000|2021-02-04 12:37:20|427.53|423.53|427.92|423.92|427.92|423.92|427.52|423.52|30
1612442250000|2021-02-04 12:37:30|427.93|423.93|428.26|424.26|428.26|424.26|427.93|423.93|26
1612442260000|2021-02-04 12:37:40|428.24|424.24|428.46|424.46|428.46|424.46|428.17|424.17|23
1612442270000|2021-02-04 12:37:50|428.47|424.47|428.88|424.88|428.9|424.9|428.47|424.47|15
1612442280000|2021-02-04 12:38:00|428.9|424.9|428.81|424.81|428.92|424.92|428.58|424.58|24
1612442290000|2021-02-04 12:38:10|428.83|424.83|428.87|424.87|428.89|424.89|428.67|424.67|23
1612442300000|2021-02-04 12:38:20|428.9|424.9|428.73|424.73|428.9|424.9|428.73|424.73|24
1612442310000|2021-02-04 12:38:30|428.72|424.72|428.64|424.64|428.77|424.77|428.47|424.47|24
1612442320000|2021-02-04 12:38:40|428.63|424.63|428.68|424.68|428.71|424.71|428.62|424.62|20
1612442330000|2021-02-04 12:38:50|428.69|424.69|428.8|424.8|428.95|424.95|428.69|424.69|28
1612442340000|2021-02-04 12:39:00|428.97|424.97|428.93|424.93|429.02|425.02|428.86|424.86|31
1612442350000|2021-02-04 12:39:10|428.94|424.94|429.05|425.05|429.05|425.05|428.92|424.92|18
1612442360000|2021-02-04 12:39:20|429.09|425.09|429.03|425.03|429.09|425.09|428.96|424.96|21
1612442370000|2021-02-04 12:39:30|429.04|425.04|429.18|425.18|429.18|425.18|429.03|425.03|17
1612442380000|2021-02-04 12:39:40|429.19|425.19|429.25|425.25|429.25|425.25|429.19|425.19|19
1612442390000|2021-02-04 12:39:50|429.26|425.26|429.31|425.31|429.33|425.33|429.23|425.23|12
1612442400000|2021-02-04 12:40:00|429.32|425.32|429.35|425.35|429.45|425.45|429.32|425.32|23
1612442410000|2021-02-04 12:40:10|429.41|425.41|429.5|425.5|429.5|425.5|429.34|425.34|24
1612442420000|2021-02-04 12:40:20|429.51|425.51|429.51|425.51|429.51|425.51|429.49|425.49|14
1612442430000|2021-02-04 12:40:30|429.5|425.5|429.35|425.35|429.51|425.51|429.23|425.23|28
1612442440000|2021-02-04 12:40:40|429.36|425.36|429.39|425.39|429.4|425.4|429.34|425.34|14
1612442450000|2021-02-04 12:40:50|429.41|425.41|429.37|425.37|429.43|425.43|429.36|425.36|22
1612442460000|2021-02-04 12:41:00|429.38|425.38|429.37|425.37|429.39|425.39|429.35|425.35|23
1612442470000|2021-02-04 12:41:10|429.38|425.38|429.12|425.12|429.38|425.38|429.08|425.08|22
1612442480000|2021-02-04 12:41:20|429.1|425.1|429.32|425.32|429.35|425.35|429.1|425.1|16
1612442490000|2021-02-04 12:41:30|429.31|425.31|429.39|425.39|429.39|425.39|429.31|425.31|7
1612442500000|2021-02-04 12:41:40|429.38|425.38|429.36|425.36|429.39|425.39|429.35|425.35|9
1612442510000|2021-02-04 12:41:50|429.37|425.37|429.36|425.36|429.39|425.39|429.35|425.35|8
1612442520000|2021-02-04 12:42:00|429.38|425.38|429.12|425.12|429.4|425.4|429.12|425.12|26
1612442530000|2021-02-04 12:42:10|429.13|425.13|429.06|425.06|429.14|425.14|429.06|425.06|10
1612442540000|2021-02-04 12:42:20|429.07|425.07|428.85|424.85|429.08|425.08|428.83|424.83|27
1612442550000|2021-02-04 12:42:30|428.84|424.84|428.72|424.72|428.86|424.86|428.72|424.72|23
1612442560000|2021-02-04 12:42:40|428.7|424.7|428.97|424.97|428.97|424.97|428.67|424.67|17
1612442570000|2021-02-04 12:42:50|428.98|424.98|428.91|424.91|428.99|424.99|428.89|424.89|21
1612442580000|2021-02-04 12:43:00|428.92|424.92|429.06|425.06|429.15|425.15|428.92|424.92|19
1612442590000|2021-02-04 12:43:10|429.05|425.05|428.87|424.87|429.06|425.06|428.82|424.82|28
1612442600000|2021-02-04 12:43:20|428.88|424.88|428.76|424.76|428.88|424.88|428.69|424.69|23
1612442610000|2021-02-04 12:43:30|428.8|424.8|428.82|424.82|428.84|424.84|428.76|424.76|17
1612442620000|2021-02-04 12:43:40|428.83|424.83|428.77|424.77|428.93|424.93|428.77|424.77|20
1612442630000|2021-02-04 12:43:50|428.78|424.78|428.62|424.62|428.78|424.78|428.6|424.6|16
1612442640000|2021-02-04 12:44:00|428.61|424.61|428.58|424.58|428.63|424.63|428.58|424.58|15
1612442650000|2021-02-04 12:44:10|428.57|424.57|428.38|424.38|428.6|424.6|428.38|424.38|19
1612442660000|2021-02-04 12:44:20|428.39|424.39|428.45|424.45|428.45|424.45|428.39|424.39|24
1612442670000|2021-02-04 12:44:30|428.43|424.43|428.44|424.44|428.44|424.44|428.42|424.42|11
1612442680000|2021-02-04 12:44:40|428.43|424.43|428.57|424.57|428.57|424.57|428.43|424.43|20
1612442690000|2021-02-04 12:44:50|428.58|424.58|428.63|424.63|428.69|424.69|428.45|424.45|30
1612442700000|2021-02-04 12:45:00|428.65|424.65|428.63|424.63|428.74|424.74|428.62|424.62|12
1612442710000|2021-02-04 12:45:10|428.62|424.62|428.51|424.51|428.62|424.62|428.5|424.5|15
1612442720000|2021-02-04 12:45:20|428.52|424.52|428.54|424.54|428.58|424.58|428.52|424.52|17
1612442730000|2021-02-04 12:45:30|428.53|424.53|428.53|424.53|428.54|424.54|428.51|424.51|11
1612442740000|2021-02-04 12:45:40|428.54|424.54|428.59|424.59|428.68|424.68|428.54|424.54|21
1612442750000|2021-02-04 12:45:50|428.6|424.6|428.67|424.67|428.73|424.73|428.6|424.6|15
1612442760000|2021-02-04 12:46:00|428.74|424.74|428.92|424.92|428.94|424.94|428.74|424.74|16
1612442770000|2021-02-04 12:46:10|428.93|424.93|428.92|424.92|428.96|424.96|428.91|424.91|15
1612442780000|2021-02-04 12:46:20|428.91|424.91|428.89|424.89|428.92|424.92|428.54|424.54|21
1612442790000|2021-02-04 12:46:30|428.88|424.88|428.94|424.94|428.94|424.94|428.87|424.87|16
1612442800000|2021-02-04 12:46:40|428.95|424.95|428.99|424.99|429.02|425.02|428.92|424.92|25
1612442810000|2021-02-04 12:46:50|429|425|429.03|425.03|429.15|425.15|429|425|19
1612442820000|2021-02-04 12:47:00|429.02|425.02|429.09|425.09|429.12|425.12|428.97|424.97|22
1612442830000|2021-02-04 12:47:10|429.05|425.05|429.01|425.01|429.05|425.05|428.97|424.97|15
1612442840000|2021-02-04 12:47:20|429|425|429.05|425.05|429.05|425.05|429|425|9
1612442850000|2021-02-04 12:47:30|429.04|425.04|429.32|425.32|429.44|425.44|429.04|425.04|21
1612442860000|2021-02-04 12:47:40|429.31|425.31|429.46|425.46|429.46|425.46|429.31|425.31|14
1612442870000|2021-02-04 12:47:50|429.47|425.47|429.67|425.67|429.7|425.7|429.46|425.46|27
1612442880000|2021-02-04 12:48:00|429.65|425.65|429.39|425.39|429.67|425.67|429.25|425.25|18
1612442890000|2021-02-04 12:48:10|429.38|425.38|429.36|425.36|429.5|425.5|429.25|425.25|22
1612442900000|2021-02-04 12:48:20|429.35|425.35|429.26|425.26|429.37|425.37|429.22|425.22|25
1612442910000|2021-02-04 12:48:30|429.25|425.25|429.17|425.17|429.26|425.26|429.09|425.09|12
1612442920000|2021-02-04 12:48:40|429.2|425.2|429.21|425.21|429.23|425.23|429.2|425.2|8
1612442930000|2021-02-04 12:48:50|429.18|425.18|429.31|425.31|429.31|425.31|429.17|425.17|16
1612442940000|2021-02-04 12:49:00|429.27|425.27|429.27|425.27|429.33|425.33|429.23|425.23|22
1612442950000|2021-02-04 12:49:10|429.26|425.26|429.38|425.38|429.42|425.42|429.21|425.21|24
1612442960000|2021-02-04 12:49:20|429.39|425.39|429.39|425.39|429.42|425.42|429.36|425.36|21
1612442970000|2021-02-04 12:49:30|429.35|425.35|429.31|425.31|429.35|425.35|429.21|425.21|9
1612442980000|2021-02-04 12:49:40|429.32|425.32|429.41|425.41|429.43|425.43|429.31|425.31|17
1612442990000|2021-02-04 12:49:50|429.42|425.42|429.27|425.27|429.43|425.43|429.27|425.27|22
1612443000000|2021-02-04 12:50:00|429.26|425.26|429.32|425.32|429.32|425.32|429.18|425.18|19
1612443010000|2021-02-04 12:50:10|429.31|425.31|429.4|425.4|429.43|425.43|429.31|425.31|16
1612443020000|2021-02-04 12:50:20|429.41|425.41|429.57|425.57|429.57|425.57|429.4|425.4|23
1612443030000|2021-02-04 12:50:30|429.56|425.56|429.54|425.54|429.58|425.58|429.53|425.53|9
1612443040000|2021-02-04 12:50:40|429.53|425.53|429.54|425.54|429.55|425.55|429.53|425.53|8
1612443050000|2021-02-04 12:50:50|429.55|425.55|429.53|425.53|429.56|425.56|429.35|425.35|15
1612443060000|2021-02-04 12:51:00|429.54|425.54|429.58|425.58|429.6|425.6|429.54|425.54|13
1612443070000|2021-02-04 12:51:10|429.57|425.57|429.51|425.51|429.57|425.57|429.49|425.49|17
1612443080000|2021-02-04 12:51:20|429.5|425.5|429.46|425.46|429.55|425.55|429.45|425.45|16
1612443090000|2021-02-04 12:51:30|429.45|425.45|429.49|425.49|429.53|425.53|429.45|425.45|14
1612443100000|2021-02-04 12:51:40|429.5|425.5|429.61|425.61|429.61|425.61|429.5|425.5|21
1612443110000|2021-02-04 12:51:50|429.62|425.62|429.68|425.68|429.69|425.69|429.6|425.6|9
1612443120000|2021-02-04 12:52:00|429.67|425.67|429.68|425.68|429.74|425.74|429.67|425.67|21
1612443130000|2021-02-04 12:52:10|429.69|425.69|429.73|425.73|429.73|425.73|429.69|425.69|15
1612443140000|2021-02-04 12:52:20|429.74|425.74|429.74|425.74|429.75|425.75|429.73|425.73|13
1612443150000|2021-02-04 12:52:30|429.72|425.72|429.72|425.72|429.74|425.74|429.67|425.67|16
1612443160000|2021-02-04 12:52:40|429.73|425.73|429.79|425.79|429.96|425.96|429.73|425.73|19
1612443170000|2021-02-04 12:52:50|429.81|425.81|429.83|425.83|429.83|425.83|429.81|425.81|2
1612443180000|2021-02-04 12:53:00|429.86|425.86|429.93|425.93|430.03|426.03|429.85|425.85|22
1612443190000|2021-02-04 12:53:10|429.85|425.85|429.83|425.83|429.91|425.91|429.78|425.78|19
1612443200000|2021-02-04 12:53:20|429.85|425.85|429.95|425.95|429.96|425.96|429.81|425.81|21
1612443210000|2021-02-04 12:53:30|429.92|425.92|430.08|426.08|430.2|426.2|429.92|425.92|22
1612443220000|2021-02-04 12:53:40|430.15|426.15|430.3|426.3|430.31|426.31|430.12|426.12|24
1612443230000|2021-02-04 12:53:50|430.33|426.33|430.33|426.33|430.43|426.43|430.26|426.26|25
1612443240000|2021-02-04 12:54:00|430.34|426.34|430.28|426.28|430.38|426.38|430.14|426.14|18
1612443250000|2021-02-04 12:54:10|430.3|426.3|430.23|426.23|430.36|426.36|430.08|426.08|28
1612443260000|2021-02-04 12:54:20|430.25|426.25|430.27|426.27|430.28|426.28|430.16|426.16|31
1612443270000|2021-02-04 12:54:30|430.25|426.25|430.08|426.08|430.26|426.26|430.05|426.05|27
1612443280000|2021-02-04 12:54:40|430.07|426.07|429.84|425.84|430.1|426.1|429.83|425.83|21
1612443290000|2021-02-04 12:54:50|429.85|425.85|429.91|425.91|429.93|425.93|429.82|425.82|16
1612443300000|2021-02-04 12:55:00|429.9|425.9|429.92|425.92|429.93|425.93|429.82|425.82|28
1612443310000|2021-02-04 12:55:10|429.96|425.96|430.14|426.14|430.14|426.14|429.9|425.9|16
1612443320000|2021-02-04 12:55:20|430.15|426.15|430.38|426.38|430.4|426.4|430.13|426.13|24
1612443330000|2021-02-04 12:55:30|430.39|426.39|430.35|426.35|430.45|426.45|430.25|426.25|26
1612443340000|2021-02-04 12:55:40|430.39|426.39|430.79|426.79|430.79|426.79|430.39|426.39|27
1612443350000|2021-02-04 12:55:50|430.8|426.8|430.73|426.73|430.8|426.8|430.72|426.72|12
1612443360000|2021-02-04 12:56:00|430.75|426.75|430.62|426.62|430.75|426.75|430.47|426.47|18
1612443370000|2021-02-04 12:56:10|430.63|426.63|430.78|426.78|430.78|426.78|430.63|426.63|16
1612443380000|2021-02-04 12:56:20|430.8|426.8|430.74|426.74|430.81|426.81|430.73|426.73|10
1612443390000|2021-02-04 12:56:30|430.73|426.73|430.67|426.67|430.78|426.78|430.63|426.63|24
1612443400000|2021-02-04 12:56:40|430.7|426.7|430.7|426.7|430.89|426.89|430.48|426.48|26
1612443410000|2021-02-04 12:56:50|430.68|426.68|430.77|426.77|430.84|426.84|430.68|426.68|23
1612443420000|2021-02-04 12:57:00|430.75|426.75|430.74|426.74|430.75|426.75|430.72|426.72|8
1612443430000|2021-02-04 12:57:10|430.75|426.75|430.79|426.79|430.84|426.84|430.74|426.74|15
1612443440000|2021-02-04 12:57:20|430.78|426.78|430.8|426.8|430.82|426.82|430.74|426.74|19
1612443450000|2021-02-04 12:57:30|430.81|426.81|431.08|427.08|431.08|427.08|430.81|426.81|16
1612443460000|2021-02-04 12:57:40|431.07|427.07|430.98|426.98|431.09|427.09|430.96|426.96|19
1612443470000|2021-02-04 12:57:50|430.96|426.96|430.97|426.97|431.05|427.05|430.83|426.83|28
1612443480000|2021-02-04 12:58:00|430.95|426.95|431.07|427.07|431.07|427.07|430.77|426.77|20
1612443490000|2021-02-04 12:58:10|431.06|427.06|431.16|427.16|431.24|427.24|431.05|427.05|16
1612443500000|2021-02-04 12:58:20|431.15|427.15|431.24|427.24|431.32|427.32|431.15|427.15|27
1612443510000|2021-02-04 12:58:30|431.27|427.27|431.09|427.09|431.27|427.27|431|427|23
1612443520000|2021-02-04 12:58:40|431.1|427.1|431.1|427.1|431.11|427.11|431.04|427.04|17
1612443530000|2021-02-04 12:58:50|431.11|427.11|430.92|426.92|431.13|427.13|430.89|426.89|18
1612443540000|2021-02-04 12:59:00|430.99|426.99|430.99|426.99|431|427|430.9|426.9|17
1612443550000|2021-02-04 12:59:10|431.01|427.01|431|427|431.04|427.04|430.88|426.88|23
1612443560000|2021-02-04 12:59:20|431.01|427.01|430.82|426.82|431.02|427.02|430.82|426.82|17
1612443570000|2021-02-04 12:59:30|430.81|426.81|430.63|426.63|430.82|426.82|430.63|426.63|29
1612443580000|2021-02-04 12:59:40|430.66|426.66|430.7|426.7|430.71|426.71|430.64|426.64|24
1612443590000|2021-02-04 12:59:50|430.69|426.69|430.26|426.26|430.69|426.69|430.26|426.26|22
1612443600000|2021-02-04 13:00:00|430.25|426.25|430.01|426.01|430.26|426.26|429.99|425.99|22
1612443610000|2021-02-04 13:00:10|430.02|426.02|430.07|426.07|430.07|426.07|429.97|425.97|21
1612443620000|2021-02-04 13:00:20|430.08|426.08|430|426|430.1|426.1|429.93|425.93|20
1612443630000|2021-02-04 13:00:30|429.95|425.95|429.88|425.88|429.98|425.98|429.87|425.87|7
1612443640000|2021-02-04 13:00:40|429.89|425.89|429.65|425.65|429.89|425.89|429.61|425.61|20
1612443650000|2021-02-04 13:00:50|429.67|425.67|429.81|425.81|429.81|425.81|429.65|425.65|20
1612443660000|2021-02-04 13:01:00|429.82|425.82|430.07|426.07|430.08|426.08|429.82|425.82|22
1612443670000|2021-02-04 13:01:10|430.08|426.08|430.09|426.09|430.15|426.15|429.99|425.99|25
1612443680000|2021-02-04 13:01:20|430.15|426.15|430.9|426.9|430.9|426.9|430.05|426.05|20
1612443690000|2021-02-04 13:01:30|430.82|426.82|430.93|426.93|430.96|426.96|430.64|426.64|22
1612443700000|2021-02-04 13:01:40|430.9|426.9|430.89|426.89|430.99|426.99|430.73|426.73|29
1612443710000|2021-02-04 13:01:50|430.92|426.92|431.05|427.05|431.09|427.09|430.92|426.92|25
1612443720000|2021-02-04 13:02:00|431.04|427.04|430.88|426.88|431.09|427.09|430.87|426.87|25
1612443730000|2021-02-04 13:02:10|430.89|426.89|430.62|426.62|430.94|426.94|430.62|426.62|21
1612443740000|2021-02-04 13:02:20|430.69|426.69|430.75|426.75|430.77|426.77|430.69|426.69|14
1612443750000|2021-02-04 13:02:30|430.74|426.74|430.73|426.73|430.76|426.76|430.71|426.71|18
1612443760000|2021-02-04 13:02:40|430.71|426.71|430.54|426.54|430.72|426.72|430.54|426.54|9
1612443770000|2021-02-04 13:02:50|430.52|426.52|430.52|426.52|430.7|426.7|430.49|426.49|13
1612443780000|2021-02-04 13:03:00|430.55|426.55|430.25|426.25|430.55|426.55|430.25|426.25|27
1612443790000|2021-02-04 13:03:10|430.22|426.22|429.76|425.76|430.22|426.22|429.76|425.76|24
1612443800000|2021-02-04 13:03:20|429.77|425.77|429.92|425.92|430.15|426.15|429.72|425.72|28
1612443810000|2021-02-04 13:03:30|429.96|425.96|430.06|426.06|430.06|426.06|429.94|425.94|24
1612443820000|2021-02-04 13:03:40|430.07|426.07|430.24|426.24|430.31|426.31|430.07|426.07|29
1612443830000|2021-02-04 13:03:50|430.3|426.3|430.11|426.11|430.36|426.36|430.02|426.02|28
1612443840000|2021-02-04 13:04:00|430.17|426.17|430.12|426.12|430.2|426.2|430.06|426.06|26
1612443850000|2021-02-04 13:04:10|430.17|426.17|430.3|426.3|430.32|426.32|430.16|426.16|26
1612443860000|2021-02-04 13:04:20|430.26|426.26|430.15|426.15|430.26|426.26|430.12|426.12|28
1612443870000|2021-02-04 13:04:30|430.13|426.13|430.07|426.07|430.22|426.22|430.07|426.07|23
1612443880000|2021-02-04 13:04:40|430.19|426.19|430.14|426.14|430.2|426.2|430.12|426.12|14
1612443890000|2021-02-04 13:04:50|430.16|426.16|430.24|426.24|430.24|426.24|430|426|25
1612443900000|2021-02-04 13:05:00|430.25|426.25|430.08|426.08|430.25|426.25|430.07|426.07|21
1612443910000|2021-02-04 13:05:10|430.09|426.09|430.22|426.22|430.36|426.36|430.02|426.02|25
1612443920000|2021-02-04 13:05:20|430.21|426.21|430.17|426.17|430.25|426.25|430.09|426.09|21
1612443930000|2021-02-04 13:05:30|430.18|426.18|430.13|426.13|430.24|426.24|429.99|425.99|21
1612443940000|2021-02-04 13:05:40|430.14|426.14|430.03|426.03|430.14|426.14|429.99|425.99|16
1612443950000|2021-02-04 13:05:50|430|426|429.86|425.86|430|426|429.81|425.81|17
1612443960000|2021-02-04 13:06:00|429.87|425.87|430.04|426.04|430.04|426.04|429.87|425.87|19
1612443970000|2021-02-04 13:06:10|430.06|426.06|430.1|426.1|430.22|426.22|430.06|426.06|18
1612443980000|2021-02-04 13:06:20|430.11|426.11|430.17|426.17|430.17|426.17|429.98|425.98|25
1612443990000|2021-02-04 13:06:30|430.16|426.16|430.06|426.06|430.16|426.16|430.02|426.02|25
1612444000000|2021-02-04 13:06:40|430.05|426.05|430.13|426.13|430.2|426.2|430.05|426.05|24
1612444010000|2021-02-04 13:06:50|430.12|426.12|430.05|426.05|430.12|426.12|429.94|425.94|19
1612444020000|2021-02-04 13:07:00|430.07|426.07|430.17|426.17|430.17|426.17|430.05|426.05|22
1612444030000|2021-02-04 13:07:10|430.18|426.18|430.26|426.26|430.26|426.26|430.02|426.02|16
1612444040000|2021-02-04 13:07:20|430.23|426.23|430.22|426.22|430.26|426.26|430.19|426.19|18
1612444050000|2021-02-04 13:07:30|430.23|426.23|430.22|426.22|430.23|426.23|430.21|426.21|9
1612444060000|2021-02-04 13:07:40|430.21|426.21|430.29|426.29|430.29|426.29|430.21|426.21|16
1612444070000|2021-02-04 13:07:50|430.3|426.3|430.33|426.33|430.35|426.35|430.29|426.29|14
1612444080000|2021-02-04 13:08:00|430.34|426.34|430.21|426.21|430.37|426.37|430.16|426.16|24
1612444090000|2021-02-04 13:08:10|430.25|426.25|430.38|426.38|430.39|426.39|430.25|426.25|21
1612444100000|2021-02-04 13:08:20|430.36|426.36|430.37|426.37|430.38|426.38|430.33|426.33|19
1612444110000|2021-02-04 13:08:30|430.38|426.38|430.64|426.64|430.67|426.67|430.38|426.38|22
1612444120000|2021-02-04 13:08:40|430.65|426.65|430.55|426.55|430.65|426.65|430.52|426.52|27
1612444130000|2021-02-04 13:08:50|430.54|426.54|430.46|426.46|430.63|426.63|430.46|426.46|28
1612444140000|2021-02-04 13:09:00|430.43|426.43|430.51|426.51|430.56|426.56|430.43|426.43|21
1612444150000|2021-02-04 13:09:10|430.5|426.5|430.51|426.51|430.55|426.55|430.43|426.43|24
1612444160000|2021-02-04 13:09:20|430.52|426.52|430.46|426.46|430.52|426.52|430.43|426.43|23
1612444170000|2021-02-04 13:09:30|430.44|426.44|430.31|426.31|430.47|426.47|430.31|426.31|18
1612444180000|2021-02-04 13:09:40|430.3|426.3|430.21|426.21|430.3|426.3|430.11|426.11|18
1612444190000|2021-02-04 13:09:50|430.19|426.19|429.99|425.99|430.19|426.19|429.96|425.96|17
1612444200000|2021-02-04 13:10:00|430.1|426.1|430.15|426.15|430.2|426.2|430.1|426.1|26
1612444210000|2021-02-04 13:10:10|430.16|426.16|430.19|426.19|430.2|426.2|430.11|426.11|25
1612444220000|2021-02-04 13:10:20|430.18|426.18|430.22|426.22|430.24|426.24|430.13|426.13|20
1612444230000|2021-02-04 13:10:30|430.23|426.23|430.21|426.21|430.23|426.23|430.15|426.15|21
1612444240000|2021-02-04 13:10:40|430.23|426.23|430.31|426.31|430.34|426.34|430.21|426.21|19
1612444250000|2021-02-04 13:10:50|430.33|426.33|430.47|426.47|430.53|426.53|430.27|426.27|23
1612444260000|2021-02-04 13:11:00|430.48|426.48|430.35|426.35|430.49|426.49|430.31|426.31|22
1612444270000|2021-02-04 13:11:10|430.33|426.33|430.19|426.19|430.35|426.35|430.17|426.17|25
1612444280000|2021-02-04 13:11:20|430.2|426.2|430.21|426.21|430.27|426.27|430.18|426.18|20
1612444290000|2021-02-04 13:11:30|430.23|426.23|430.09|426.09|430.26|426.26|430.09|426.09|10
1612444300000|2021-02-04 13:11:40|430.1|426.1|430.01|426.01|430.11|426.11|429.97|425.97|20
1612444310000|2021-02-04 13:11:50|430.02|426.02|430.1|426.1|430.12|426.12|430.02|426.02|6
1612444320000|2021-02-04 13:12:00|430.08|426.08|430|426|430.1|426.1|429.99|425.99|15
1612444330000|2021-02-04 13:12:10|430.01|426.01|429.96|425.96|430.01|426.01|429.95|425.95|16
1612444340000|2021-02-04 13:12:20|429.97|425.97|430.1|426.1|430.24|426.24|429.97|425.97|23
1612444350000|2021-02-04 13:12:30|430.11|426.11|430.06|426.06|430.12|426.12|430.06|426.06|10
1612444360000|2021-02-04 13:12:40|430.05|426.05|430.08|426.08|430.08|426.08|430|426|21
1612444370000|2021-02-04 13:12:50|430.07|426.07|430.03|426.03|430.08|426.08|430.02|426.02|18
1612444380000|2021-02-04 13:13:00|430.04|426.04|430.04|426.04|430.29|426.29|430.04|426.04|21
1612444390000|2021-02-04 13:13:10|430.05|426.05|430.1|426.1|430.12|426.12|430.03|426.03|20
1612444400000|2021-02-04 13:13:20|430.11|426.11|430.11|426.11|430.13|426.13|430.1|426.1|8
1612444410000|2021-02-04 13:13:30|430.12|426.12|430.13|426.13|430.14|426.14|430.09|426.09|12
1612444420000|2021-02-04 13:13:40|430.14|426.14|430.11|426.11|430.16|426.16|430.1|426.1|16
1612444430000|2021-02-04 13:13:50|430.12|426.12|430.11|426.11|430.12|426.12|430.07|426.07|21
1612444440000|2021-02-04 13:14:00|430.12|426.12|430.13|426.13|430.18|426.18|430.11|426.11|20
1612444450000|2021-02-04 13:14:10|430.14|426.14|430.08|426.08|430.14|426.14|430.08|426.08|13
1612444460000|2021-02-04 13:14:20|430.09|426.09|430.02|426.02|430.11|426.11|430.02|426.02|12
1612444470000|2021-02-04 13:14:30|430.03|426.03|430.03|426.03|430.03|426.03|430|426|19
1612444480000|2021-02-04 13:14:40|430.02|426.02|430.04|426.04|430.07|426.07|430.01|426.01|10
1612444490000|2021-02-04 13:14:50|430.03|426.03|430.06|426.06|430.06|426.06|430.03|426.03|10
1612444500000|2021-02-04 13:15:00|430.05|426.05|430.04|426.04|430.08|426.08|430.03|426.03|18
1612444510000|2021-02-04 13:15:10|430.05|426.05|430.04|426.04|430.05|426.05|430.02|426.02|13
1612444520000|2021-02-04 13:15:20|430.03|426.03|429.86|425.86|430.05|426.05|429.86|425.86|16
1612444530000|2021-02-04 13:15:30|429.8|425.8|429.66|425.66|429.8|425.8|429.6|425.6|16
1612444540000|2021-02-04 13:15:40|429.69|425.69|429.76|425.76|429.83|425.83|429.67|425.67|25
1612444550000|2021-02-04 13:15:50|429.74|425.74|429.91|425.91|429.93|425.93|429.73|425.73|23
1612444560000|2021-02-04 13:16:00|429.93|425.93|430.09|426.09|430.12|426.12|429.93|425.93|25
1612444570000|2021-02-04 13:16:10|430.08|426.08|430.07|426.07|430.13|426.13|430.05|426.05|21
1612444580000|2021-02-04 13:16:20|430.06|426.06|430.02|426.02|430.08|426.08|430.02|426.02|22
1612444590000|2021-02-04 13:16:30|430.01|426.01|430.01|426.01|430.14|426.14|429.99|425.99|28
1612444600000|2021-02-04 13:16:40|430.03|426.03|430.02|426.02|430.04|426.04|430|426|19
1612444610000|2021-02-04 13:16:50|430.01|426.01|430.09|426.09|430.11|426.11|430.01|426.01|19
1612444620000|2021-02-04 13:17:00|430.11|426.11|430.1|426.1|430.2|426.2|429.98|425.98|22
1612444630000|2021-02-04 13:17:10|430.09|426.09|430.06|426.06|430.13|426.13|430.06|426.06|18
1612444640000|2021-02-04 13:17:20|430.05|426.05|430.02|426.02|430.07|426.07|429.99|425.99|13
1612444650000|2021-02-04 13:17:30|430.01|426.01|429.98|425.98|430.02|426.02|429.97|425.97|15
1612444660000|2021-02-04 13:17:40|430.02|426.02|429.99|425.99|430.03|426.03|429.96|425.96|16
1612444670000|2021-02-04 13:17:50|430|426|429.97|425.97|430|426|429.92|425.92|22
1612444680000|2021-02-04 13:18:00|429.96|425.96|429.84|425.84|429.97|425.97|429.84|425.84|24
1612444690000|2021-02-04 13:18:10|429.85|425.85|429.79|425.79|429.88|425.88|429.79|425.79|30
1612444700000|2021-02-04 13:18:20|429.78|425.78|429.73|425.73|429.8|425.8|429.72|425.72|22
1612444710000|2021-02-04 13:18:30|429.84|425.84|429.83|425.83|429.87|425.87|429.8|425.8|24
1612444720000|2021-02-04 13:18:40|429.82|425.82|429.7|425.7|429.82|425.82|429.69|425.69|16
1612444730000|2021-02-04 13:18:50|429.69|425.69|429.85|425.85|429.86|425.86|429.69|425.69|18
1612444740000|2021-02-04 13:19:00|429.83|425.83|429.82|425.82|429.86|425.86|429.75|425.75|16
1612444750000|2021-02-04 13:19:10|429.79|425.79|429.83|425.83|429.86|425.86|429.79|425.79|17
1612444760000|2021-02-04 13:19:20|429.84|425.84|429.9|425.9|429.92|425.92|429.81|425.81|19
1612444770000|2021-02-04 13:19:30|429.91|425.91|429.87|425.87|429.93|425.93|429.84|425.84|13
1612444780000|2021-02-04 13:19:40|429.88|425.88|429.88|425.88|429.88|425.88|429.86|425.86|6
1612444790000|2021-02-04 13:19:50|429.9|425.9|430.18|426.18|430.2|426.2|429.9|425.9|28
1612444800000|2021-02-04 13:20:00|430.19|426.19|430.08|426.08|430.23|426.23|429.95|425.95|19
1612444810000|2021-02-04 13:20:10|430.1|426.1|430.09|426.09|430.11|426.11|430.06|426.06|23
1612444820000|2021-02-04 13:20:20|430.1|426.1|429.89|425.89|430.1|426.1|429.86|425.86|21
1612444830000|2021-02-04 13:20:30|429.88|425.88|429.83|425.83|429.88|425.88|429.79|425.79|16
1612444840000|2021-02-04 13:20:40|429.81|425.81|429.81|425.81|429.85|425.85|429.8|425.8|19
1612444850000|2021-02-04 13:20:50|429.78|425.78|429.85|425.85|429.85|425.85|429.78|425.78|8
1612444860000|2021-02-04 13:21:00|429.86|425.86|429.93|425.93|429.97|425.97|429.81|425.81|32
1612444870000|2021-02-04 13:21:10|429.9|425.9|429.93|425.93|429.97|425.97|429.89|425.89|32
1612444880000|2021-02-04 13:21:20|429.94|425.94|429.8|425.8|430|426|429.79|425.79|28
1612444890000|2021-02-04 13:21:30|429.79|425.79|429.84|425.84|429.85|425.85|429.79|425.79|27
1612444900000|2021-02-04 13:21:40|429.8|425.8|429.68|425.68|429.82|425.82|429.66|425.66|21
1612444910000|2021-02-04 13:21:50|429.69|425.69|429.71|425.71|429.72|425.72|429.67|425.67|28
1612444920000|2021-02-04 13:22:00|429.72|425.72|429.52|425.52|429.72|425.72|429.52|425.52|26
1612444930000|2021-02-04 13:22:10|429.53|425.53|429.61|425.61|429.62|425.62|429.46|425.46|23
1612444940000|2021-02-04 13:22:20|429.6|425.6|429.67|425.67|429.7|425.7|429.59|425.59|24
1612444950000|2021-02-04 13:22:30|429.69|425.69|429.8|425.8|429.81|425.81|429.67|425.67|17
1612444960000|2021-02-04 13:22:40|429.77|425.77|429.8|425.8|429.8|425.8|429.68|425.68|25
1612444970000|2021-02-04 13:22:50|429.78|425.78|429.75|425.75|429.85|425.85|429.75|425.75|27
1612444980000|2021-02-04 13:23:00|429.78|425.78|429.77|425.77|429.8|425.8|429.77|425.77|11
1612444990000|2021-02-04 13:23:10|429.78|425.78|429.8|425.8|429.8|425.8|429.77|425.77|19
1612445000000|2021-02-04 13:23:20|429.78|425.78|429.77|425.77|429.79|425.79|429.73|425.73|23
1612445010000|2021-02-04 13:23:30|429.76|425.76|429.76|425.76|429.78|425.78|429.7|425.7|16
1612445020000|2021-02-04 13:23:40|429.75|425.75|429.84|425.84|429.88|425.88|429.75|425.75|15
1612445030000|2021-02-04 13:23:50|429.85|425.85|429.86|425.86|429.86|425.86|429.81|425.81|10
1612445040000|2021-02-04 13:24:00|429.89|425.89|429.9|425.9|429.94|425.94|429.89|425.89|9
1612445050000|2021-02-04 13:24:10|429.85|425.85|429.88|425.88|429.89|425.89|429.85|425.85|6
1612445060000|2021-02-04 13:24:20|429.89|425.89|429.9|425.9|429.9|425.9|429.89|425.89|2
1612445070000|2021-02-04 13:24:30|429.92|425.92|429.81|425.81|429.92|425.92|429.8|425.8|12
1612445080000|2021-02-04 13:24:40|429.83|425.83|429.76|425.76|429.89|425.89|429.76|425.76|10
1612445090000|2021-02-04 13:24:50|429.77|425.77|429.81|425.81|429.82|425.82|429.76|425.76|5
1612445100000|2021-02-04 13:25:00|429.8|425.8|429.81|425.81|429.81|425.81|429.8|425.8|2
1612445110000|2021-02-04 13:25:10|429.8|425.8|429.75|425.75|429.81|425.81|429.75|425.75|3
1612445120000|2021-02-04 13:25:20|429.73|425.73|429.76|425.76|429.76|425.76|429.64|425.64|7
1612445130000|2021-02-04 13:25:30|429.69|425.69|429.83|425.83|429.83|425.83|429.69|425.69|5
1612445140000|2021-02-04 13:25:40|429.84|425.84|429.84|425.84|429.84|425.84|429.84|425.84|1
1612445150000|2021-02-04 13:25:50|429.83|425.83|429.74|425.74|429.83|425.83|429.74|425.74|8
1612445160000|2021-02-04 13:26:00|429.73|425.73|429.75|425.75|429.75|425.75|429.73|425.73|3
1612445170000|2021-02-04 13:26:10|429.69|425.69|429.62|425.62|429.69|425.69|429.59|425.59|5
1612445180000|2021-02-04 13:26:20|429.65|425.65|429.59|425.59|429.65|425.65|429.58|425.58|10
1612445190000|2021-02-04 13:26:30|429.56|425.56|429.56|425.56|429.56|425.56|429.56|425.56|1
1612445200000|2021-02-04 13:26:40|429.57|425.57|429.56|425.56|429.58|425.58|429.55|425.55|7
1612445210000|2021-02-04 13:26:50|429.58|425.58|429.65|425.65|429.65|425.65|429.58|425.58|5
1612445220000|2021-02-04 13:27:00|429.63|425.63|429.56|425.56|429.8|425.8|429.55|425.55|14
1612445230000|2021-02-04 13:27:10|429.6|425.6|429.55|425.55|429.6|425.6|429.55|425.55|9
1612445240000|2021-02-04 13:27:20|429.57|425.57|429.53|425.53|429.57|425.57|429.53|425.53|3
1612445250000|2021-02-04 13:27:30|429.52|425.52|429.53|425.53|429.53|425.53|429.5|425.5|5
1612445260000|2021-02-04 13:27:40|429.51|425.51|429.51|425.51|429.51|425.51|429.51|425.51|1
1612445270000|2021-02-04 13:27:50|429.49|425.49|429.48|425.48|429.49|425.49|429.45|425.45|7
1612445280000|2021-02-04 13:28:00|429.52|425.52|429.6|425.6|429.69|425.69|429.49|425.49|7
1612445290000|2021-02-04 13:28:10|429.59|425.59|429.69|425.69|429.69|425.69|429.58|425.58|10
1612445300000|2021-02-04 13:28:20|429.68|425.68|429.7|425.7|429.7|425.7|429.68|425.68|2
1612445310000|2021-02-04 13:28:30|429.69|425.69|429.68|425.68|429.69|425.69|429.65|425.65|5
1612445320000|2021-02-04 13:28:40|429.69|425.69|429.73|425.73|429.73|425.73|429.66|425.66|11
1612445330000|2021-02-04 13:28:50|429.71|425.71|429.72|425.72|429.73|425.73|429.71|425.71|7
1612445340000|2021-02-04 13:29:00|429.71|425.71|429.72|425.72|429.72|425.72|429.69|425.69|11
1612445350000|2021-02-04 13:29:10|429.71|425.71|429.81|425.81|429.81|425.81|429.71|425.71|13
1612445360000|2021-02-04 13:29:20|429.75|425.75|429.75|425.75|429.75|425.75|429.75|425.75|1
1612445370000|2021-02-04 13:29:30|429.72|425.72|429.5|425.5|429.72|425.72|429.32|425.32|11
1612445380000|2021-02-04 13:29:40|429.49|425.49|429.48|425.48|429.5|425.5|429.42|425.42|7
1612445400000|2021-02-04 13:30:00|429.4|425.4|429.4|425.4|429.4|425.4|429.36|425.36|11
1612445410000|2021-02-04 13:30:10|429.39|425.39|429.41|425.41|429.41|425.41|429.38|425.38|11
1612445420000|2021-02-04 13:30:20|429.4|425.4|429.38|425.38|429.41|425.41|429.35|425.35|16
1612445430000|2021-02-04 13:30:30|429.37|425.37|429.21|425.21|429.38|425.38|429.21|425.21|12
1612445440000|2021-02-04 13:30:40|429.23|425.23|429.28|425.28|429.29|425.29|429.23|425.23|9
1612445450000|2021-02-04 13:30:50|429.27|425.27|429.17|425.17|429.28|425.28|429.16|425.16|14
1612445460000|2021-02-04 13:31:00|429.12|425.12|429.11|425.11|429.14|425.14|429.11|425.11|16
1612445470000|2021-02-04 13:31:10|429.1|425.1|428.95|424.95|429.12|425.12|428.95|424.95|20
1612445480000|2021-02-04 13:31:20|429|425|428.91|424.91|429|425|428.91|424.91|18
1612445490000|2021-02-04 13:31:30|428.9|424.9|428.86|424.86|429.02|425.02|428.86|424.86|20
1612445500000|2021-02-04 13:31:40|428.87|424.87|428.93|424.93|428.93|424.93|428.87|424.87|19
1612445510000|2021-02-04 13:31:50|428.95|424.95|429.31|425.31|429.49|425.49|428.95|424.95|25
1612445520000|2021-02-04 13:32:00|429.32|425.32|429.24|425.24|429.34|425.34|429.22|425.22|28
1612445530000|2021-02-04 13:32:10|429.25|425.25|429.45|425.45|429.46|425.46|429.08|425.08|21
1612445540000|2021-02-04 13:32:20|429.47|425.47|429.1|425.1|429.47|425.47|429.1|425.1|24
1612445550000|2021-02-04 13:32:30|429.09|425.09|428.94|424.94|429.13|425.13|428.94|424.94|21
1612445560000|2021-02-04 13:32:40|428.95|424.95|429.07|425.07|429.07|425.07|428.91|424.91|20
1612445570000|2021-02-04 13:32:50|429.08|425.08|429.08|425.08|429.08|425.08|429.02|425.02|20
1612445580000|2021-02-04 13:33:00|429.03|425.03|429.12|425.12|429.13|425.13|429|425|23
1612445590000|2021-02-04 13:33:10|429.14|425.14|429.17|425.17|429.21|425.21|429.12|425.12|17
1612445600000|2021-02-04 13:33:20|429.19|425.19|429.32|425.32|429.38|425.38|429.18|425.18|19
1612445610000|2021-02-04 13:33:30|429.34|425.34|429.33|425.33|429.46|425.46|429.29|425.29|18
1612445620000|2021-02-04 13:33:40|429.34|425.34|429.31|425.31|429.37|425.37|429.31|425.31|14
1612445630000|2021-02-04 13:33:50|429.32|425.32|429.29|425.29|429.36|425.36|429.27|425.27|13
1612445640000|2021-02-04 13:34:00|429.27|425.27|429.29|425.29|429.3|425.3|429.25|425.25|17
1612445650000|2021-02-04 13:34:10|429.23|425.23|429.33|425.33|429.34|425.34|429.23|425.23|11
1612445660000|2021-02-04 13:34:20|429.32|425.32|429.3|425.3|429.33|425.33|429.24|425.24|20
1612445670000|2021-02-04 13:34:30|429.29|425.29|429.26|425.26|429.29|425.29|429.26|425.26|13
1612445680000|2021-02-04 13:34:40|429.27|425.27|429.26|425.26|429.28|425.28|429.22|425.22|24
1612445690000|2021-02-04 13:34:50|429.25|425.25|429.21|425.21|429.26|425.26|429.19|425.19|22
1612445700000|2021-02-04 13:35:00|429.22|425.22|429.19|425.19|429.22|425.22|429.18|425.18|10
1612445710000|2021-02-04 13:35:10|429.2|425.2|429.37|425.37|429.5|425.5|429.2|425.2|18
1612445720000|2021-02-04 13:35:20|429.29|425.29|429.3|425.3|429.34|425.34|429.29|425.29|16
1612445730000|2021-02-04 13:35:30|429.31|425.31|429.39|425.39|429.43|425.43|429.31|425.31|24
1612445740000|2021-02-04 13:35:40|429.37|425.37|429.38|425.38|429.55|425.55|429.37|425.37|25
1612445750000|2021-02-04 13:35:50|429.36|425.36|429.32|425.32|429.36|425.36|429.28|425.28|25
1612445760000|2021-02-04 13:36:00|429.33|425.33|429.26|425.26|429.33|425.33|429.22|425.22|25
1612445770000|2021-02-04 13:36:10|429.25|425.25|429.22|425.22|429.28|425.28|429.17|425.17|30
1612445780000|2021-02-04 13:36:20|429.27|425.27|429.14|425.14|429.27|425.27|429.11|425.11|17
1612445790000|2021-02-04 13:36:30|429.12|425.12|429.11|425.11|429.23|425.23|429.08|425.08|25
1612445800000|2021-02-04 13:36:40|429.12|425.12|429.16|425.16|429.16|425.16|429.08|425.08|14
1612445810000|2021-02-04 13:36:50|429.18|425.18|429.16|425.16|429.18|425.18|429.14|425.14|12
1612445820000|2021-02-04 13:37:00|429.17|425.17|429.23|425.23|429.26|425.26|429.17|425.17|22
1612445830000|2021-02-04 13:37:10|429.28|425.28|429.34|425.34|429.38|425.38|429.25|425.25|21
1612445840000|2021-02-04 13:37:20|429.33|425.33|429.51|425.51|429.52|425.52|429.33|425.33|21
1612445850000|2021-02-04 13:37:30|429.5|425.5|429.55|425.55|429.56|425.56|429.34|425.34|24
1612445860000|2021-02-04 13:37:40|429.54|425.54|429.54|425.54|429.56|425.56|429.47|425.47|18
1612445870000|2021-02-04 13:37:50|429.52|425.52|429.53|425.53|429.58|425.58|429.52|425.52|26
1612445880000|2021-02-04 13:38:00|429.52|425.52|429.46|425.46|429.56|425.56|429.37|425.37|22
1612445890000|2021-02-04 13:38:10|429.45|425.45|429.47|425.47|429.47|425.47|429.41|425.41|11
1612445900000|2021-02-04 13:38:20|429.45|425.45|429.46|425.46|429.48|425.48|429.45|425.45|18
1612445910000|2021-02-04 13:38:30|429.47|425.47|429.53|425.53|429.53|425.53|429.46|425.46|11
1612445920000|2021-02-04 13:38:40|429.52|425.52|429.65|425.65|429.7|425.7|429.51|425.51|21
1612445930000|2021-02-04 13:38:50|429.64|425.64|429.49|425.49|429.64|425.64|429.42|425.42|21
1612445940000|2021-02-04 13:39:00|429.5|425.5|429.59|425.59|429.59|425.59|429.49|425.49|15
1612445950000|2021-02-04 13:39:10|429.6|425.6|429.63|425.63|429.72|425.72|429.6|425.6|16
1612445960000|2021-02-04 13:39:20|429.62|425.62|429.61|425.61|429.63|425.63|429.6|425.6|10
1612445970000|2021-02-04 13:39:30|429.6|425.6|429.62|425.62|429.64|425.64|429.6|425.6|14
1612445980000|2021-02-04 13:39:40|429.65|425.65|429.74|425.74|429.74|425.74|429.59|425.59|19
1612445990000|2021-02-04 13:39:50|429.72|425.72|429.72|425.72|429.72|425.72|429.67|425.67|14
1612446000000|2021-02-04 13:40:00|429.7|425.7|429.7|425.7|429.79|425.79|429.68|425.68|24
1612446010000|2021-02-04 13:40:10|429.71|425.71|429.69|425.69|429.71|425.71|429.65|425.65|23
1612446020000|2021-02-04 13:40:20|429.67|425.67|429.83|425.83|429.88|425.88|429.67|425.67|18
1612446030000|2021-02-04 13:40:30|429.82|425.82|429.88|425.88|429.89|425.89|429.79|425.79|11
1612446040000|2021-02-04 13:40:40|429.89|425.89|430|426|430.01|426.01|429.88|425.88|15
1612446050000|2021-02-04 13:40:50|430.02|426.02|430.16|426.16|430.16|426.16|430.01|426.01|19
1612446060000|2021-02-04 13:41:00|430.18|426.18|430.25|426.25|430.25|426.25|430.14|426.14|24
1612446070000|2021-02-04 13:41:10|430.26|426.26|430.28|426.28|430.32|426.32|430.22|426.22|21
1612446080000|2021-02-04 13:41:20|430.26|426.26|430.59|426.59|430.59|426.59|430.26|426.26|24
1612446090000|2021-02-04 13:41:30|430.56|426.56|430.58|426.58|430.64|426.64|430.54|426.54|21
1612446100000|2021-02-04 13:41:40|430.6|426.6|430.79|426.79|430.79|426.79|430.55|426.55|24
1612446110000|2021-02-04 13:41:50|430.83|426.83|430.89|426.89|430.94|426.94|430.82|426.82|21
1612446120000|2021-02-04 13:42:00|430.88|426.88|430.77|426.77|430.92|426.92|430.71|426.71|27
1612446130000|2021-02-04 13:42:10|430.79|426.79|430.77|426.77|430.8|426.8|430.76|426.76|22
1612446140000|2021-02-04 13:42:20|430.78|426.78|430.77|426.77|430.81|426.81|430.76|426.76|16
1612446150000|2021-02-04 13:42:30|430.78|426.78|430.78|426.78|430.81|426.81|430.76|426.76|20
1612446160000|2021-02-04 13:42:40|430.77|426.77|430.79|426.79|430.79|426.79|430.77|426.77|5
1612446170000|2021-02-04 13:42:50|430.77|426.77|430.77|426.77|430.77|426.77|430.77|426.77|1
1612446180000|2021-02-04 13:43:00|430.78|426.78|431.12|427.12|431.15|427.15|430.78|426.78|30
1612446190000|2021-02-04 13:43:10|431.13|427.13|431.18|427.18|431.18|427.18|431.05|427.05|21
1612446200000|2021-02-04 13:43:20|431.17|427.17|431.15|427.15|431.17|427.17|431.06|427.06|24
1612446210000|2021-02-04 13:43:30|431.17|427.17|431.19|427.19|431.19|427.19|431.16|427.16|25
1612446220000|2021-02-04 13:43:40|431.17|427.17|431.16|427.16|431.19|427.19|431.14|427.14|13
1612446230000|2021-02-04 13:43:50|431.15|427.15|431.16|427.16|431.16|427.16|431.08|427.08|17
1612446240000|2021-02-04 13:44:00|431.15|427.15|431.16|427.16|431.16|427.16|431.15|427.15|8
1612446250000|2021-02-04 13:44:10|431.15|427.15|431.07|427.07|431.15|427.15|431.04|427.04|13
1612446260000|2021-02-04 13:44:20|431.06|427.06|431.04|427.04|431.08|427.08|431.04|427.04|18
1612446270000|2021-02-04 13:44:30|431.05|427.05|430.99|426.99|431.05|427.05|430.93|426.93|18
1612446280000|2021-02-04 13:44:40|431|427|431.03|427.03|431.04|427.04|431|427|16
1612446290000|2021-02-04 13:44:50|431.02|427.02|431.04|427.04|431.04|427.04|430.99|426.99|26
1612446300000|2021-02-04 13:45:00|431.02|427.02|431.02|427.02|431.04|427.04|430.99|426.99|22
1612446310000|2021-02-04 13:45:10|431.03|427.03|430.96|426.96|431.03|427.03|430.93|426.93|24
1612446320000|2021-02-04 13:45:20|430.94|426.94|430.97|426.97|431.01|427.01|430.92|426.92|18
1612446330000|2021-02-04 13:45:30|431.01|427.01|431.03|427.03|431.04|427.04|431|427|11
1612446340000|2021-02-04 13:45:40|431.02|427.02|430.98|426.98|431.03|427.03|430.98|426.98|5
1612446350000|2021-02-04 13:45:50|430.95|426.95|430.97|426.97|430.99|426.99|430.95|426.95|7
1612446360000|2021-02-04 13:46:00|430.98|426.98|430.93|426.93|430.98|426.98|430.93|426.93|8
1612446370000|2021-02-04 13:46:10|430.94|426.94|430.92|426.92|430.95|426.95|430.88|426.88|17
1612446380000|2021-02-04 13:46:20|430.95|426.95|430.93|426.93|430.96|426.96|430.92|426.92|20
1612446390000|2021-02-04 13:46:30|430.94|426.94|430.92|426.92|430.95|426.95|430.91|426.91|11
1612446400000|2021-02-04 13:46:40|430.91|426.91|430.91|426.91|430.96|426.96|430.91|426.91|19
1612446410000|2021-02-04 13:46:50|430.92|426.92|430.94|426.94|430.95|426.95|430.92|426.92|14
1612446420000|2021-02-04 13:47:00|430.93|426.93|430.58|426.58|430.93|426.93|430.54|426.54|26
1612446430000|2021-02-04 13:47:10|430.59|426.59|430.54|426.54|430.59|426.59|430.51|426.51|20
1612446440000|2021-02-04 13:47:20|430.53|426.53|430.39|426.39|430.53|426.53|430.37|426.37|11
1612446450000|2021-02-04 13:47:30|430.4|426.4|430.51|426.51|430.59|426.59|430.38|426.38|16
1612446460000|2021-02-04 13:47:40|430.5|426.5|430.27|426.27|430.5|426.5|430.27|426.27|25
1612446470000|2021-02-04 13:47:50|430.28|426.28|430.12|426.12|430.28|426.28|430.1|426.1|28
1612446480000|2021-02-04 13:48:00|430.11|426.11|430.06|426.06|430.12|426.12|430.05|426.05|25
1612446490000|2021-02-04 13:48:10|430.05|426.05|430.03|426.03|430.08|426.08|430.02|426.02|30
1612446500000|2021-02-04 13:48:20|430.04|426.04|430.18|426.18|430.22|426.22|430.01|426.01|26
1612446510000|2021-02-04 13:48:30|430.17|426.17|430.22|426.22|430.23|426.23|430.16|426.16|23
1612446520000|2021-02-04 13:48:40|430.23|426.23|430.2|426.2|430.23|426.23|430.17|426.17|26
1612446530000|2021-02-04 13:48:50|430.21|426.21|430.19|426.19|430.21|426.21|430.16|426.16|12
1612446540000|2021-02-04 13:49:00|430.2|426.2|430.18|426.18|430.2|426.2|430.17|426.17|13
1612446550000|2021-02-04 13:49:10|430.19|426.19|430.18|426.18|430.2|426.2|430.16|426.16|13
1612446560000|2021-02-04 13:49:20|430.19|426.19|430.25|426.25|430.27|426.27|430.11|426.11|24
1612446570000|2021-02-04 13:49:30|430.26|426.26|430.25|426.25|430.27|426.27|430.24|426.24|13
1612446580000|2021-02-04 13:49:40|430.26|426.26|430.26|426.26|430.28|426.28|430.25|426.25|12
1612446590000|2021-02-04 13:49:50|430.27|426.27|430.26|426.26|430.28|426.28|430.25|426.25|16
1612446600000|2021-02-04 13:50:00|430.25|426.25|430.35|426.35|430.36|426.36|430.25|426.25|13
1612446610000|2021-02-04 13:50:10|430.36|426.36|430.39|426.39|430.41|426.41|430.36|426.36|18
1612446620000|2021-02-04 13:50:20|430.37|426.37|430.44|426.44|430.44|426.44|430.37|426.37|23
1612446630000|2021-02-04 13:50:30|430.42|426.42|430.41|426.41|430.47|426.47|430.35|426.35|21
1612446640000|2021-02-04 13:50:40|430.4|426.4|430.45|426.45|430.45|426.45|430.4|426.4|18
1612446650000|2021-02-04 13:50:50|430.43|426.43|430.42|426.42|430.44|426.44|430.41|426.41|11
1612446660000|2021-02-04 13:51:00|430.43|426.43|430.47|426.47|430.48|426.48|430.42|426.42|14
1612446670000|2021-02-04 13:51:10|430.48|426.48|430.45|426.45|430.53|426.53|430.45|426.45|24
1612446680000|2021-02-04 13:51:20|430.41|426.41|430.44|426.44|430.46|426.46|430.36|426.36|18
1612446690000|2021-02-04 13:51:30|430.43|426.43|430.5|426.5|430.51|426.51|430.43|426.43|14
1612446700000|2021-02-04 13:51:40|430.51|426.51|430.55|426.55|430.56|426.56|430.5|426.5|17
1612446710000|2021-02-04 13:51:50|430.54|426.54|430.53|426.53|430.57|426.57|430.52|426.52|16
1612446720000|2021-02-04 13:52:00|430.55|426.55|430.6|426.6|430.63|426.63|430.53|426.53|26
1612446730000|2021-02-04 13:52:10|430.62|426.62|430.58|426.58|430.64|426.64|430.58|426.58|11
1612446740000|2021-02-04 13:52:20|430.59|426.59|430.64|426.64|430.64|426.64|430.55|426.55|16
1612446750000|2021-02-04 13:52:30|430.62|426.62|430.63|426.63|430.64|426.64|430.6|426.6|9
1612446760000|2021-02-04 13:52:40|430.64|426.64|430.67|426.67|430.71|426.71|430.63|426.63|17
1612446770000|2021-02-04 13:52:50|430.66|426.66|430.66|426.66|430.7|426.7|430.63|426.63|27
1612446780000|2021-02-04 13:53:00|430.65|426.65|430.7|426.7|430.74|426.74|430.64|426.64|19
1612446790000|2021-02-04 13:53:10|430.69|426.69|430.75|426.75|430.75|426.75|430.66|426.66|14
1612446800000|2021-02-04 13:53:20|430.78|426.78|430.79|426.79|430.8|426.8|430.7|426.7|24
1612446810000|2021-02-04 13:53:30|430.76|426.76|430.81|426.81|430.82|426.82|430.71|426.71|22
1612446820000|2021-02-04 13:53:40|430.8|426.8|430.82|426.82|430.82|426.82|430.71|426.71|16
1612446830000|2021-02-04 13:53:50|430.79|426.79|430.82|426.82|430.83|426.83|430.78|426.78|14
1612446840000|2021-02-04 13:54:00|430.8|426.8|430.86|426.86|430.87|426.87|430.8|426.8|18
1612446850000|2021-02-04 13:54:10|430.87|426.87|430.9|426.9|430.9|426.9|430.84|426.84|23
1612446860000|2021-02-04 13:54:20|430.97|426.97|430.83|426.83|430.97|426.97|430.77|426.77|22
1612446870000|2021-02-04 13:54:30|430.72|426.72|430.97|426.97|430.97|426.97|430.72|426.72|18
1612446880000|2021-02-04 13:54:40|430.98|426.98|430.98|426.98|430.99|426.99|430.92|426.92|15
1612446890000|2021-02-04 13:54:50|430.97|426.97|430.94|426.94|430.97|426.97|430.92|426.92|26
1612446900000|2021-02-04 13:55:00|430.93|426.93|431.03|427.03|431.03|427.03|430.93|426.93|12
1612446910000|2021-02-04 13:55:10|431.02|427.02|431.01|427.01|431.06|427.06|430.99|426.99|24
1612446920000|2021-02-04 13:55:20|431.03|427.03|431|427|431.05|427.05|430.99|426.99|18
1612446930000|2021-02-04 13:55:30|431.01|427.01|430.98|426.98|431.02|427.02|430.98|426.98|18
1612446940000|2021-02-04 13:55:40|431|427|431.06|427.06|431.06|427.06|431|427|18
1612446950000|2021-02-04 13:55:50|431.04|427.04|431.07|427.07|431.08|427.08|431.04|427.04|14
1612446960000|2021-02-04 13:56:00|431.05|427.05|431.03|427.03|431.07|427.07|431.02|427.02|21
1612446970000|2021-02-04 13:56:10|431.04|427.04|431|427|431.05|427.05|430.99|426.99|17
1612446980000|2021-02-04 13:56:20|431.01|427.01|431.05|427.05|431.06|427.06|431.01|427.01|22
1612446990000|2021-02-04 13:56:30|431.03|427.03|430.89|426.89|431.05|427.05|430.84|426.84|21
1612447000000|2021-02-04 13:56:40|430.91|426.91|430.87|426.87|430.93|426.93|430.85|426.85|25
1612447010000|2021-02-04 13:56:50|430.86|426.86|430.99|426.99|430.99|426.99|430.86|426.86|23
1612447020000|2021-02-04 13:57:00|431|427|430.93|426.93|431.02|427.02|430.93|426.93|18
1612447030000|2021-02-04 13:57:10|430.96|426.96|430.93|426.93|430.96|426.96|430.87|426.87|24
1612447040000|2021-02-04 13:57:20|430.92|426.92|430.99|426.99|430.99|426.99|430.88|426.88|16
1612447050000|2021-02-04 13:57:30|431.01|427.01|430.98|426.98|431.01|427.01|430.97|426.97|8
1612447060000|2021-02-04 13:57:40|430.99|426.99|430.99|426.99|431.02|427.02|430.73|426.73|8
1612447070000|2021-02-04 13:57:50|431|427|431|427|431.01|427.01|430.98|426.98|8
1612447080000|2021-02-04 13:58:00|430.99|426.99|431.01|427.01|431.01|427.01|430.99|426.99|4
1612447090000|2021-02-04 13:58:10|431|427|430.94|426.94|431|427|430.94|426.94|12
1612447100000|2021-02-04 13:58:20|430.92|426.92|430.91|426.91|430.92|426.92|430.89|426.89|10
1612447110000|2021-02-04 13:58:30|430.92|426.92|430.95|426.95|430.95|426.95|430.89|426.89|16
1612447120000|2021-02-04 13:58:40|430.93|426.93|430.91|426.91|430.93|426.93|430.89|426.89|9
1612447130000|2021-02-04 13:58:50|430.9|426.9|430.91|426.91|430.95|426.95|430.89|426.89|22
1612447140000|2021-02-04 13:59:00|430.9|426.9|430.82|426.82|430.91|426.91|430.82|426.82|17
1612447150000|2021-02-04 13:59:10|430.83|426.83|430.75|426.75|430.83|426.83|430.74|426.74|28
1612447160000|2021-02-04 13:59:20|430.74|426.74|430.7|426.7|430.74|426.74|430.68|426.68|23
1612447170000|2021-02-04 13:59:30|430.71|426.71|430.58|426.58|430.73|426.73|430.58|426.58|21
1612447180000|2021-02-04 13:59:40|430.59|426.59|430.73|426.73|430.75|426.75|430.58|426.58|25
1612447190000|2021-02-04 13:59:50|430.72|426.72|430.72|426.72|430.72|426.72|430.7|426.7|11
1612447200000|2021-02-04 14:00:00|430.71|426.71|430.67|426.67|430.76|426.76|430.67|426.67|26
1612447210000|2021-02-04 14:00:10|430.69|426.69|430.53|426.53|430.69|426.69|430.51|426.51|21
1612447220000|2021-02-04 14:00:20|430.54|426.54|430.5|426.5|430.54|426.54|430.49|426.49|19
1612447230000|2021-02-04 14:00:30|430.49|426.49|430.45|426.45|430.49|426.49|430.45|426.45|11
1612447240000|2021-02-04 14:00:40|430.44|426.44|430.25|426.25|430.46|426.46|430.24|426.24|21
1612447250000|2021-02-04 14:00:50|430.24|426.24|430.15|426.15|430.25|426.25|430.12|426.12|8
1612447260000|2021-02-04 14:01:00|430.14|426.14|430.13|426.13|430.15|426.15|430.12|426.12|14
1612447270000|2021-02-04 14:01:10|430.12|426.12|430.02|426.02|430.14|426.14|430.02|426.02|13
1612447280000|2021-02-04 14:01:20|430|426|429.91|425.91|430|426|429.89|425.89|15
1612447290000|2021-02-04 14:01:30|429.92|425.92|429.91|425.91|429.93|425.93|429.91|425.91|8
1612447300000|2021-02-04 14:01:40|429.9|425.9|429.88|425.88|429.92|425.92|429.87|425.87|13
1612447310000|2021-02-04 14:01:50|429.86|425.86|429.89|425.89|429.9|425.9|429.86|425.86|9
1612447320000|2021-02-04 14:02:00|429.9|425.9|429.96|425.96|430.07|426.07|429.87|425.87|26
1612447330000|2021-02-04 14:02:10|429.92|425.92|429.91|425.91|429.93|425.93|429.87|425.87|24
1612447340000|2021-02-04 14:02:20|429.92|425.92|430.16|426.16|430.16|426.16|429.91|425.91|18
1612447350000|2021-02-04 14:02:30|430.14|426.14|430.19|426.19|430.2|426.2|430.08|426.08|19
1612447360000|2021-02-04 14:02:40|430.2|426.2|430.23|426.23|430.29|426.29|430.19|426.19|23
1612447370000|2021-02-04 14:02:50|430.24|426.24|430.19|426.19|430.26|426.26|430.18|426.18|19
1612447380000|2021-02-04 14:03:00|430.2|426.2|430.13|426.13|430.2|426.2|430.13|426.13|23
1612447390000|2021-02-04 14:03:10|430.11|426.11|430.21|426.21|430.22|426.22|430.11|426.11|22
1612447400000|2021-02-04 14:03:20|430.22|426.22|430.22|426.22|430.23|426.23|430.2|426.2|15
1612447410000|2021-02-04 14:03:30|430.18|426.18|430.18|426.18|430.2|426.2|430.16|426.16|10
1612447420000|2021-02-04 14:03:40|430.17|426.17|430.19|426.19|430.19|426.19|430.17|426.17|7
1612447430000|2021-02-04 14:03:50|430.18|426.18|430.15|426.15|430.18|426.18|430.13|426.13|11
1612447440000|2021-02-04 14:04:00|430.16|426.16|430.03|426.03|430.16|426.16|430|426|22
1612447450000|2021-02-04 14:04:10|430.04|426.04|430.02|426.02|430.06|426.06|430.02|426.02|7
1612447460000|2021-02-04 14:04:20|430.03|426.03|430.18|426.18|430.18|426.18|430.01|426.01|21
1612447470000|2021-02-04 14:04:30|430.19|426.19|430.24|426.24|430.25|426.25|430.11|426.11|17
1612447480000|2021-02-04 14:04:40|430.25|426.25|430.34|426.34|430.38|426.38|430.24|426.24|14
1612447490000|2021-02-04 14:04:50|430.32|426.32|430.36|426.36|430.37|426.37|430.31|426.31|17
1612447500000|2021-02-04 14:05:00|430.35|426.35|430.23|426.23|430.36|426.36|430.23|426.23|14
1612447510000|2021-02-04 14:05:10|430.22|426.22|430.19|426.19|430.25|426.25|430.19|426.19|19
1612447520000|2021-02-04 14:05:20|430.2|426.2|430.25|426.25|430.26|426.26|430.2|426.2|14
1612447530000|2021-02-04 14:05:30|430.24|426.24|430.27|426.27|430.27|426.27|430.22|426.22|19
1612447540000|2021-02-04 14:05:40|430.26|426.26|430.31|426.31|430.33|426.33|430.26|426.26|9
1612447550000|2021-02-04 14:05:50|430.32|426.32|430.4|426.4|430.41|426.41|430.32|426.32|11
1612447560000|2021-02-04 14:06:00|430.41|426.41|430.41|426.41|430.41|426.41|430.38|426.38|13
1612447570000|2021-02-04 14:06:10|430.42|426.42|430.37|426.37|430.42|426.42|430.35|426.35|13
1612447580000|2021-02-04 14:06:20|430.35|426.35|430.38|426.38|430.38|426.38|430.34|426.34|21
1612447590000|2021-02-04 14:06:30|430.37|426.37|430.36|426.36|430.38|426.38|430.35|426.35|12
1612447600000|2021-02-04 14:06:40|430.37|426.37|430.36|426.36|430.41|426.41|430.35|426.35|16
1612447610000|2021-02-04 14:06:50|430.38|426.38|430.35|426.35|430.39|426.39|430.34|426.34|23
1612447620000|2021-02-04 14:07:00|430.36|426.36|430.17|426.17|430.36|426.36|430.16|426.16|22
1612447630000|2021-02-04 14:07:10|430.16|426.16|430.15|426.15|430.2|426.2|430.13|426.13|21
1612447640000|2021-02-04 14:07:20|430.21|426.21|430.15|426.15|430.22|426.22|430.13|426.13|14
1612447650000|2021-02-04 14:07:30|430.13|426.13|430.23|426.23|430.24|426.24|430.13|426.13|14
1612447660000|2021-02-04 14:07:40|430.22|426.22|430.32|426.32|430.32|426.32|430.21|426.21|14
1612447670000|2021-02-04 14:07:50|430.33|426.33|430.35|426.35|430.37|426.37|430.33|426.33|9
1612447680000|2021-02-04 14:08:00|430.32|426.32|430.34|426.34|430.34|426.34|430.29|426.29|19
1612447690000|2021-02-04 14:08:10|430.35|426.35|430.42|426.42|430.45|426.45|430.33|426.33|21
1612447700000|2021-02-04 14:08:20|430.4|426.4|430.43|426.43|430.45|426.45|430.35|426.35|20
1612447710000|2021-02-04 14:08:30|430.44|426.44|430.46|426.46|430.46|426.46|430.43|426.43|12
1612447720000|2021-02-04 14:08:40|430.45|426.45|430.52|426.52|430.52|426.52|430.45|426.45|16
1612447730000|2021-02-04 14:08:50|430.53|426.53|430.53|426.53|430.59|426.59|430.44|426.44|20
1612447740000|2021-02-04 14:09:00|430.52|426.52|430.38|426.38|430.52|426.52|430.36|426.36|16
1612447750000|2021-02-04 14:09:10|430.37|426.37|430.26|426.26|430.37|426.37|430.26|426.26|11
1612447760000|2021-02-04 14:09:20|430.24|426.24|430.2|426.2|430.25|426.25|430.19|426.19|11
1612447770000|2021-02-04 14:09:30|430.21|426.21|430.23|426.23|430.23|426.23|430.19|426.19|17
1612447780000|2021-02-04 14:09:40|430.22|426.22|430.38|426.38|430.4|426.4|430.2|426.2|28
1612447790000|2021-02-04 14:09:50|430.37|426.37|430.37|426.37|430.42|426.42|430.37|426.37|21
1612447800000|2021-02-04 14:10:00|430.38|426.38|430.38|426.38|430.42|426.42|430.35|426.35|17
1612447810000|2021-02-04 14:10:10|430.39|426.39|430.43|426.43|430.45|426.45|430.37|426.37|14
1612447820000|2021-02-04 14:10:20|430.44|426.44|430.62|426.62|430.65|426.65|430.43|426.43|18
1612447830000|2021-02-04 14:10:30|430.64|426.64|430.65|426.65|430.66|426.66|430.63|426.63|11
1612447840000|2021-02-04 14:10:40|430.67|426.67|430.66|426.66|430.67|426.67|430.65|426.65|11
1612447850000|2021-02-04 14:10:50|430.64|426.64|430.62|426.62|430.64|426.64|430.62|426.62|9
1612447860000|2021-02-04 14:11:00|430.63|426.63|430.54|426.54|430.64|426.64|430.48|426.48|21
1612447870000|2021-02-04 14:11:10|430.53|426.53|430.53|426.53|430.54|426.54|430.51|426.51|24
1612447880000|2021-02-04 14:11:20|430.54|426.54|430.65|426.65|430.65|426.65|430.53|426.53|21
1612447890000|2021-02-04 14:11:30|430.63|426.63|430.63|426.63|430.63|426.63|430.58|426.58|14
1612447900000|2021-02-04 14:11:40|430.64|426.64|430.63|426.63|430.64|426.64|430.61|426.61|14
1612447910000|2021-02-04 14:11:50|430.62|426.62|430.65|426.65|430.65|426.65|430.62|426.62|16
1612447920000|2021-02-04 14:12:00|430.64|426.64|430.57|426.57|430.64|426.64|430.57|426.57|14
1612447930000|2021-02-04 14:12:10|430.58|426.58|430.56|426.56|430.6|426.6|430.47|426.47|13
1612447940000|2021-02-04 14:12:20|430.55|426.55|430.56|426.56|430.58|426.58|430.55|426.55|10
1612447950000|2021-02-04 14:12:30|430.57|426.57|430.66|426.66|430.66|426.66|430.57|426.57|13
1612447960000|2021-02-04 14:12:40|430.67|426.67|430.7|426.7|430.7|426.7|430.67|426.67|8
1612447970000|2021-02-04 14:12:50|430.72|426.72|430.74|426.74|430.75|426.75|430.7|426.7|14
1612447980000|2021-02-04 14:13:00|430.73|426.73|430.69|426.69|430.78|426.78|430.69|426.69|14
1612447990000|2021-02-04 14:13:10|430.7|426.7|430.72|426.72|430.82|426.82|430.7|426.7|16
1612448000000|2021-02-04 14:13:20|430.76|426.76|430.8|426.8|430.81|426.81|430.72|426.72|12
1612448010000|2021-02-04 14:13:30|430.79|426.79|430.81|426.81|430.83|426.83|430.79|426.79|7
1612448020000|2021-02-04 14:13:40|430.83|426.83|430.81|426.81|430.83|426.83|430.81|426.81|2
1612448030000|2021-02-04 14:13:50|430.82|426.82|430.84|426.84|430.85|426.85|430.82|426.82|4
1612448040000|2021-02-04 14:14:00|430.85|426.85|430.75|426.75|430.85|426.85|430.74|426.74|15
1612448050000|2021-02-04 14:14:10|430.76|426.76|430.76|426.76|430.77|426.77|430.74|426.74|18
1612448060000|2021-02-04 14:14:20|430.77|426.77|430.67|426.67|430.78|426.78|430.67|426.67|13
1612448070000|2021-02-04 14:14:30|430.68|426.68|430.8|426.8|430.8|426.8|430.68|426.68|17
1612448080000|2021-02-04 14:14:40|430.81|426.81|430.81|426.81|430.82|426.82|430.73|426.73|15
1612448090000|2021-02-04 14:14:50|430.82|426.82|430.79|426.79|430.86|426.86|430.79|426.79|23
1612448100000|2021-02-04 14:15:00|430.83|426.83|430.84|426.84|430.87|426.87|430.8|426.8|13
1612448110000|2021-02-04 14:15:10|430.8|426.8|430.92|426.92|430.92|426.92|430.8|426.8|17
1612448120000|2021-02-04 14:15:20|430.94|426.94|430.93|426.93|430.94|426.94|430.84|426.84|18
1612448130000|2021-02-04 14:15:30|430.88|426.88|430.91|426.91|430.92|426.92|430.84|426.84|17
1612448140000|2021-02-04 14:15:40|430.93|426.93|430.91|426.91|430.93|426.93|430.88|426.88|12
1612448150000|2021-02-04 14:15:50|430.97|426.97|431.04|427.04|431.06|427.06|430.97|426.97|12
1612448160000|2021-02-04 14:16:00|431.06|427.06|431.1|427.1|431.23|427.23|431.06|427.06|25
1612448170000|2021-02-04 14:16:10|431.09|427.09|430.97|426.97|431.09|427.09|430.97|426.97|16
1612448180000|2021-02-04 14:16:20|430.96|426.96|430.95|426.95|430.99|426.99|430.95|426.95|11
1612448190000|2021-02-04 14:16:30|430.94|426.94|431.04|427.04|431.06|427.06|430.94|426.94|17
1612448200000|2021-02-04 14:16:40|430.97|426.97|431.05|427.05|431.09|427.09|430.96|426.96|24
1612448210000|2021-02-04 14:16:50|431.06|427.06|431.09|427.09|431.09|427.09|431.05|427.05|14
1612448220000|2021-02-04 14:17:00|431.07|427.07|431.07|427.07|431.07|427.07|430.99|426.99|15
1612448230000|2021-02-04 14:17:10|430.99|426.99|430.96|426.96|430.99|426.99|430.94|426.94|17
1612448240000|2021-02-04 14:17:20|430.94|426.94|430.96|426.96|430.96|426.96|430.93|426.93|15
1612448250000|2021-02-04 14:17:30|430.97|426.97|431.06|427.06|431.06|427.06|430.96|426.96|16
1612448260000|2021-02-04 14:17:40|431.09|427.09|431.14|427.14|431.14|427.14|431.08|427.08|11
1612448270000|2021-02-04 14:17:50|431.15|427.15|431.08|427.08|431.16|427.16|431.06|427.06|19
1612448280000|2021-02-04 14:18:00|431.06|427.06|431.1|427.1|431.11|427.11|431|427|23
1612448290000|2021-02-04 14:18:10|431.02|427.02|431.09|427.09|431.1|427.1|431|427|10
1612448300000|2021-02-04 14:18:20|431.1|427.1|431.03|427.03|431.12|427.12|431.02|427.02|11
1612448310000|2021-02-04 14:18:30|431.02|427.02|430.99|426.99|431.02|427.02|430.92|426.92|22
1612448320000|2021-02-04 14:18:40|431.05|427.05|431|427|431.1|427.1|430.96|426.96|20
1612448330000|2021-02-04 14:18:50|431.01|427.01|431.03|427.03|431.08|427.08|431.01|427.01|17
1612448340000|2021-02-04 14:19:00|431.02|427.02|431.02|427.02|431.16|427.16|431.01|427.01|24
1612448350000|2021-02-04 14:19:10|431.03|427.03|431.13|427.13|431.13|427.13|431.03|427.03|13
1612448360000|2021-02-04 14:19:20|431.11|427.11|431.13|427.13|431.13|427.13|431.05|427.05|13
1612448370000|2021-02-04 14:19:30|431.14|427.14|431.15|427.15|431.17|427.17|431.07|427.07|15
1612448380000|2021-02-04 14:19:40|431.16|427.16|431.28|427.28|431.29|427.29|431.1|427.1|16
1612448390000|2021-02-04 14:19:50|431.29|427.29|431.22|427.22|431.35|427.35|431.21|427.21|18
1612448400000|2021-02-04 14:20:00|431.27|427.27|431.41|427.41|431.49|427.49|431.24|427.24|19
1612448410000|2021-02-04 14:20:10|431.42|427.42|431.4|427.4|431.43|427.43|431.37|427.37|12
1612448420000|2021-02-04 14:20:20|431.41|427.41|431.49|427.49|431.49|427.49|431.4|427.4|9
1612448430000|2021-02-04 14:20:30|431.5|427.5|431.42|427.42|431.55|427.55|431.42|427.42|19
1612448440000|2021-02-04 14:20:40|431.31|427.31|431.3|427.3|431.35|427.35|431.28|427.28|13
1612448450000|2021-02-04 14:20:50|431.29|427.29|431.13|427.13|431.29|427.29|431.12|427.12|18
1612448460000|2021-02-04 14:21:00|431.14|427.14|431.28|427.28|431.32|427.32|431.14|427.14|18
1612448470000|2021-02-04 14:21:10|431.26|427.26|431.07|427.07|431.27|427.27|431.06|427.06|12
1612448480000|2021-02-04 14:21:20|431.06|427.06|431|427|431.06|427.06|430.97|426.97|11
1612448490000|2021-02-04 14:21:30|430.96|426.96|430.83|426.83|431.19|427.19|430.83|426.83|17
1612448500000|2021-02-04 14:21:40|430.79|426.79|430.89|426.89|431|427|430.78|426.78|16
1612448510000|2021-02-04 14:21:50|430.88|426.88|431.03|427.03|431.04|427.04|430.88|426.88|15
1612448520000|2021-02-04 14:22:00|431.01|427.01|430.86|426.86|431.01|427.01|430.81|426.81|24
1612448530000|2021-02-04 14:22:10|430.85|426.85|430.84|426.84|430.9|426.9|430.82|426.82|17
1612448540000|2021-02-04 14:22:20|430.81|426.81|430.82|426.82|430.86|426.86|430.81|426.81|13
1612448550000|2021-02-04 14:22:30|430.79|426.79|430.74|426.74|430.79|426.79|430.73|426.73|11
1612448560000|2021-02-04 14:22:40|430.73|426.73|430.77|426.77|430.81|426.81|430.73|426.73|10
1612448570000|2021-02-04 14:22:50|430.78|426.78|430.8|426.8|430.8|426.8|430.78|426.78|2
1612448580000|2021-02-04 14:23:00|430.79|426.79|430.76|426.76|430.82|426.82|430.76|426.76|15
1612448590000|2021-02-04 14:23:10|430.77|426.77|430.59|426.59|430.77|426.77|430.58|426.58|17
1612448600000|2021-02-04 14:23:20|430.61|426.61|430.57|426.57|430.61|426.61|430.56|426.56|13
1612448610000|2021-02-04 14:23:30|430.56|426.56|430.52|426.52|430.57|426.57|430.52|426.52|9
1612448620000|2021-02-04 14:23:40|430.51|426.51|430.53|426.53|430.58|426.58|430.51|426.51|15
1612448630000|2021-02-04 14:23:50|430.52|426.52|430.69|426.69|430.69|426.69|430.52|426.52|13
1612448640000|2021-02-04 14:24:00|430.68|426.68|430.53|426.53|430.7|426.7|430.53|426.53|20
1612448650000|2021-02-04 14:24:10|430.54|426.54|430.55|426.55|430.56|426.56|430.53|426.53|18
1612448660000|2021-02-04 14:24:20|430.56|426.56|430.55|426.55|430.56|426.56|430.54|426.54|12
1612448670000|2021-02-04 14:24:30|430.54|426.54|430.22|426.22|430.55|426.55|430.22|426.22|14
1612448680000|2021-02-04 14:24:40|430.21|426.21|430.02|426.02|430.21|426.21|430.02|426.02|20
1612448690000|2021-02-04 14:24:50|430.03|426.03|430.09|426.09|430.09|426.09|430|426|17
1612448700000|2021-02-04 14:25:00|430.1|426.1|430.17|426.17|430.17|426.17|430.06|426.06|12
1612448710000|2021-02-04 14:25:10|430.19|426.19|430.43|426.43|430.43|426.43|430.19|426.19|16
1612448720000|2021-02-04 14:25:20|430.47|426.47|430.56|426.56|430.56|426.56|430.33|426.33|19
1612448730000|2021-02-04 14:25:30|430.52|426.52|430.77|426.77|430.78|426.78|430.51|426.51|23
1612448740000|2021-02-04 14:25:40|430.78|426.78|430.62|426.62|430.8|426.8|430.62|426.62|24
1612448750000|2021-02-04 14:25:50|430.63|426.63|430.76|426.76|430.99|426.99|430.62|426.62|20
1612448760000|2021-02-04 14:26:00|430.75|426.75|430.87|426.87|431.22|427.22|430.69|426.69|22
1612448770000|2021-02-04 14:26:10|430.86|426.86|431.31|427.31|431.31|427.31|430.65|426.65|22
1612448780000|2021-02-04 14:26:20|430.73|426.73|430.64|426.64|431|427|430.63|426.63|19
1612448790000|2021-02-04 14:26:30|430.63|426.63|430.59|426.59|430.67|426.67|430.59|426.59|15
1612448800000|2021-02-04 14:26:40|430.6|426.6|430.64|426.64|430.66|426.66|430.58|426.58|21
1612448810000|2021-02-04 14:26:50|430.63|426.63|430.54|426.54|430.64|426.64|430.43|426.43|17
1612448820000|2021-02-04 14:27:00|430.59|426.59|430.69|426.69|430.69|426.69|430.58|426.58|17
1612448830000|2021-02-04 14:27:10|430.7|426.7|430.74|426.74|430.82|426.82|430.7|426.7|14
1612448840000|2021-02-04 14:27:20|430.73|426.73|430.7|426.7|430.8|426.8|430.68|426.68|16
1612448850000|2021-02-04 14:27:30|430.68|426.68|430.65|426.65|430.69|426.69|430.61|426.61|16
1612448860000|2021-02-04 14:27:40|430.67|426.67|430.72|426.72|430.72|426.72|430.64|426.64|20
1612448870000|2021-02-04 14:27:50|430.74|426.74|430.76|426.76|430.79|426.79|430.74|426.74|19
1612448880000|2021-02-04 14:28:00|430.78|426.78|430.71|426.71|430.78|426.78|430.69|426.69|13
1612448890000|2021-02-04 14:28:10|430.72|426.72|430.75|426.75|430.76|426.76|430.72|426.72|10
1612448900000|2021-02-04 14:28:20|430.74|426.74|430.72|426.72|430.76|426.76|430.71|426.71|19
1612448910000|2021-02-04 14:28:30|430.75|426.75|430.71|426.71|430.76|426.76|430.71|426.71|11
1612448920000|2021-02-04 14:28:40|430.72|426.72|430.77|426.77|430.83|426.83|430.69|426.69|19
1612448930000|2021-02-04 14:28:50|430.76|426.76|430.7|426.7|430.76|426.76|430.68|426.68|15
1612448940000|2021-02-04 14:29:00|430.71|426.71|430.72|426.72|430.72|426.72|430.68|426.68|12
1612448950000|2021-02-04 14:29:10|430.73|426.73|430.86|426.86|430.9|426.9|430.73|426.73|13
1612448960000|2021-02-04 14:29:20|430.9|426.9|430.85|426.85|430.92|426.92|430.63|426.63|18
1612448970000|2021-02-04 14:29:30|430.84|426.84|430.81|426.81|430.84|426.84|430.79|426.79|14
1612448980000|2021-02-04 14:29:40|430.79|426.79|430.76|426.76|430.82|426.82|430.75|426.75|12
1612448990000|2021-02-04 14:29:50|430.75|426.75|430.76|426.76|430.77|426.77|430.75|426.75|6
1612449000000|2021-02-04 14:30:00|430.77|426.77|430.78|426.78|430.9|426.9|430.76|426.76|20
1612449010000|2021-02-04 14:30:10|430.77|426.77|430.79|426.79|430.83|426.83|430.76|426.76|16
1612449020000|2021-02-04 14:30:20|430.78|426.78|430.86|426.86|430.86|426.86|430.77|426.77|13
1612449030000|2021-02-04 14:30:30|430.87|426.87|430.82|426.82|430.87|426.87|430.79|426.79|16
1612449040000|2021-02-04 14:30:40|430.81|426.81|430.87|426.87|430.88|426.88|430.77|426.77|16
1612449050000|2021-02-04 14:30:50|430.86|426.86|430.82|426.82|430.86|426.86|430.81|426.81|16
1612449060000|2021-02-04 14:31:00|430.83|426.83|430.83|426.83|430.85|426.85|430.81|426.81|17
1612449070000|2021-02-04 14:31:10|430.85|426.85|430.88|426.88|430.95|426.95|430.85|426.85|13
1612449080000|2021-02-04 14:31:20|430.87|426.87|430.64|426.64|430.87|426.87|430.64|426.64|15
1612449090000|2021-02-04 14:31:30|430.68|426.68|430.61|426.61|430.68|426.68|430.58|426.58|18
1612449100000|2021-02-04 14:31:40|430.62|426.62|430.51|426.51|430.62|426.62|430.51|426.51|19
1612449110000|2021-02-04 14:31:50|430.5|426.5|430.49|426.49|430.5|426.5|430.46|426.46|14
1612449120000|2021-02-04 14:32:00|430.5|426.5|430.46|426.46|430.53|426.53|430.44|426.44|13
1612449130000|2021-02-04 14:32:10|430.45|426.45|430.47|426.47|430.5|426.5|430.37|426.37|22
1612449140000|2021-02-04 14:32:20|430.35|426.35|430.53|426.53|430.63|426.63|430.21|426.21|21
1612449150000|2021-02-04 14:32:30|430.56|426.56|430.51|426.51|430.56|426.56|430.47|426.47|14
1612449160000|2021-02-04 14:32:40|430.5|426.5|430.31|426.31|430.51|426.51|430.25|426.25|21
1612449170000|2021-02-04 14:32:50|430.32|426.32|430.3|426.3|430.32|426.32|430.28|426.28|12
1612449180000|2021-02-04 14:33:00|430.34|426.34|430.42|426.42|430.42|426.42|430.26|426.26|14
1612449190000|2021-02-04 14:33:10|430.4|426.4|430.51|426.51|430.51|426.51|430.4|426.4|18
1612449200000|2021-02-04 14:33:20|430.48|426.48|430.48|426.48|430.5|426.5|430.4|426.4|18
1612449210000|2021-02-04 14:33:30|430.49|426.49|430.52|426.52|430.53|426.53|430.43|426.43|18
1612449220000|2021-02-04 14:33:40|430.51|426.51|430.39|426.39|430.51|426.51|430.34|426.34|22
1612449230000|2021-02-04 14:33:50|430.48|426.48|430.29|426.29|430.48|426.48|430.29|426.29|15
1612449240000|2021-02-04 14:34:00|430.28|426.28|430.25|426.25|430.28|426.28|430.23|426.23|10
1612449250000|2021-02-04 14:34:10|430.26|426.26|430.2|426.2|430.26|426.26|430.2|426.2|9
1612449260000|2021-02-04 14:34:20|430.19|426.19|430.19|426.19|430.21|426.21|430.15|426.15|14
1612449270000|2021-02-04 14:34:30|430.22|426.22|430.18|426.18|430.22|426.22|430.18|426.18|8
1612449280000|2021-02-04 14:34:40|430.17|426.17|430.14|426.14|430.17|426.17|430.11|426.11|7
1612449290000|2021-02-04 14:34:50|430.15|426.15|430.17|426.17|430.17|426.17|430.15|426.15|3
1612449300000|2021-02-04 14:35:00|430.15|426.15|430.22|426.22|430.23|426.23|430.15|426.15|10
1612449310000|2021-02-04 14:35:10|430.23|426.23|430.21|426.21|430.23|426.23|430.2|426.2|7
1612449320000|2021-02-04 14:35:20|430.2|426.2|430.21|426.21|430.21|426.21|430.19|426.19|3
1612449330000|2021-02-04 14:35:30|430.18|426.18|430.17|426.17|430.2|426.2|430.17|426.17|6
1612449340000|2021-02-04 14:35:40|430.16|426.16|430.18|426.18|430.19|426.19|430.16|426.16|7
1612449350000|2021-02-04 14:35:50|430.17|426.17|430.15|426.15|430.18|426.18|430.14|426.14|7
1612449360000|2021-02-04 14:36:00|430.16|426.16|429.88|425.88|430.16|426.16|429.88|425.88|14
1612449370000|2021-02-04 14:36:10|429.89|425.89|429.81|425.81|429.89|425.89|429.8|425.8|13
1612449380000|2021-02-04 14:36:20|429.82|425.82|429.85|425.85|429.95|425.95|429.74|425.74|14
1612449390000|2021-02-04 14:36:30|429.89|425.89|429.86|425.86|429.89|425.89|429.83|425.83|19
1612449400000|2021-02-04 14:36:40|429.85|425.85|429.78|425.78|429.86|425.86|429.78|425.78|16
1612449410000|2021-02-04 14:36:50|429.74|425.74|429.74|425.74|429.89|425.89|429.74|425.74|12
1612449420000|2021-02-04 14:37:00|429.75|425.75|429.7|425.7|429.76|425.76|429.69|425.69|18
1612449430000|2021-02-04 14:37:10|429.69|425.69|429.59|425.59|429.7|425.7|429.59|425.59|17
1612449440000|2021-02-04 14:37:20|429.54|425.54|429.56|425.56|429.61|425.61|429.51|425.51|18
1612449450000|2021-02-04 14:37:30|429.55|425.55|429.45|425.45|429.56|425.56|429.45|425.45|18
1612449460000|2021-02-04 14:37:40|429.44|425.44|429.27|425.27|429.44|425.44|429.18|425.18|20
1612449470000|2021-02-04 14:37:50|429.26|425.26|429.17|425.17|429.33|425.33|429.17|425.17|19
1612449480000|2021-02-04 14:38:00|429.18|425.18|429.07|425.07|429.18|425.18|428.97|424.97|25
1612449490000|2021-02-04 14:38:10|429.08|425.08|429.07|425.07|429.18|425.18|429.01|425.01|20
1612449500000|2021-02-04 14:38:20|429.08|425.08|429.13|425.13|429.13|425.13|429.06|425.06|20
1612449510000|2021-02-04 14:38:30|429.12|425.12|429.04|425.04|429.17|425.17|429.04|425.04|17
1612449520000|2021-02-04 14:38:40|429.02|425.02|428.97|424.97|429.02|425.02|428.95|424.95|19
1612449530000|2021-02-04 14:38:50|428.96|424.96|428.97|424.97|429.14|425.14|428.91|424.91|20
1612449540000|2021-02-04 14:39:00|428.96|424.96|428.88|424.88|428.99|424.99|428.87|424.87|15
1612449550000|2021-02-04 14:39:10|428.87|424.87|428.94|424.94|429.1|425.1|428.81|424.81|23
1612449560000|2021-02-04 14:39:20|428.93|424.93|428.88|424.88|428.94|424.94|428.88|424.88|15
1612449570000|2021-02-04 14:39:30|428.87|424.87|428.88|424.88|428.9|424.9|428.87|424.87|11
1612449580000|2021-02-04 14:39:40|428.87|424.87|428.89|424.89|428.93|424.93|428.87|424.87|21
1612449590000|2021-02-04 14:39:50|428.9|424.9|428.64|424.64|428.9|424.9|428.63|424.63|14
1612449600000|2021-02-04 14:40:00|428.57|424.57|428.63|424.63|428.66|424.66|428.53|424.53|18
1612449610000|2021-02-04 14:40:10|428.62|424.62|428.59|424.59|428.64|424.64|428.59|424.59|13
1612449620000|2021-02-04 14:40:20|428.58|424.58|428.58|424.58|428.59|424.59|428.57|424.57|13
1612449630000|2021-02-04 14:40:30|428.57|424.57|428.45|424.45|428.59|424.59|428.45|424.45|14
1612449640000|2021-02-04 14:40:40|428.46|424.46|428.28|424.28|428.46|424.46|428.27|424.27|18
1612449650000|2021-02-04 14:40:50|428.27|424.27|428.34|424.34|428.39|424.39|428.24|424.24|24
1612449660000|2021-02-04 14:41:00|428.33|424.33|428.24|424.24|428.33|424.33|428.21|424.21|18
1612449670000|2021-02-04 14:41:10|428.23|424.23|428.21|424.21|428.25|424.25|428.17|424.17|17
1612449680000|2021-02-04 14:41:20|428.2|424.2|428.13|424.13|428.22|424.22|428.12|424.12|20
1612449690000|2021-02-04 14:41:30|428.16|424.16|428.13|424.13|428.16|424.16|428.06|424.06|12
1612449700000|2021-02-04 14:41:40|428.04|424.04|427.78|423.78|428.06|424.06|427.77|423.77|22
1612449710000|2021-02-04 14:41:50|427.77|423.77|427.59|423.59|427.81|423.81|427.49|423.49|24
1612449720000|2021-02-04 14:42:00|427.6|423.6|427.98|423.98|427.98|423.98|427.6|423.6|20
1612449730000|2021-02-04 14:42:10|427.99|423.99|427.88|423.88|428.02|424.02|427.87|423.87|15
1612449740000|2021-02-04 14:42:20|427.89|423.89|427.54|423.54|427.9|423.9|427.54|423.54|21
1612449750000|2021-02-04 14:42:30|427.55|423.55|427.51|423.51|427.58|423.58|427.45|423.45|19
1612449760000|2021-02-04 14:42:40|427.5|423.5|427.54|423.54|427.57|423.57|427.5|423.5|13
1612449770000|2021-02-04 14:42:50|427.55|423.55|427.63|423.63|427.67|423.67|427.53|423.53|21
1612449780000|2021-02-04 14:43:00|427.62|423.62|427.77|423.77|427.79|423.79|427.56|423.56|22
1612449790000|2021-02-04 14:43:10|427.78|423.78|427.65|423.65|427.8|423.8|427.6|423.6|26
1612449800000|2021-02-04 14:43:20|427.66|423.66|427.55|423.55|427.66|423.66|427.55|423.55|26
1612449810000|2021-02-04 14:43:30|427.53|423.53|427.56|423.56|427.56|423.56|427.52|423.52|13
1612449820000|2021-02-04 14:43:40|427.54|423.54|427.48|423.48|427.56|423.56|427.47|423.47|17
1612449830000|2021-02-04 14:43:50|427.49|423.49|427.48|423.48|427.5|423.5|427.46|423.46|14
1612449840000|2021-02-04 14:44:00|427.49|423.49|427.5|423.5|427.5|423.5|427.48|423.48|14
1612449850000|2021-02-04 14:44:10|427.51|423.51|427.53|423.53|427.54|423.54|427.48|423.48|27
1612449860000|2021-02-04 14:44:20|427.5|423.5|427.53|423.53|427.54|423.54|427.47|423.47|18
1612449870000|2021-02-04 14:44:30|427.54|423.54|427.58|423.58|427.59|423.59|427.5|423.5|26
1612449880000|2021-02-04 14:44:40|427.59|423.59|427.85|423.85|427.85|423.85|427.59|423.59|29
1612449890000|2021-02-04 14:44:50|427.82|423.82|427.86|423.86|427.96|423.96|427.74|423.74|23
1612449900000|2021-02-04 14:45:00|427.84|423.84|427.85|423.85|428.01|424.01|427.79|423.79|24
1612449910000|2021-02-04 14:45:10|427.84|423.84|427.93|423.93|427.94|423.94|427.84|423.84|16
1612449920000|2021-02-04 14:45:20|427.94|423.94|427.93|423.93|427.97|423.97|427.9|423.9|23
1612449930000|2021-02-04 14:45:30|427.95|423.95|427.99|423.99|428.1|424.1|427.95|423.95|28
1612449940000|2021-02-04 14:45:40|427.98|423.98|427.97|423.97|428|424|427.95|423.95|27
1612449950000|2021-02-04 14:45:50|427.96|423.96|427.88|423.88|427.99|423.99|427.88|423.88|20
1612449960000|2021-02-04 14:46:00|427.87|423.87|427.97|423.97|427.97|423.97|427.87|423.87|15
1612449970000|2021-02-04 14:46:10|427.98|423.98|427.98|423.98|427.99|423.99|427.97|423.97|13
1612449980000|2021-02-04 14:46:20|427.97|423.97|427.83|423.83|427.97|423.97|427.8|423.8|16
1612449990000|2021-02-04 14:46:30|427.81|423.81|427.77|423.77|427.84|423.84|427.75|423.75|19
1612450000000|2021-02-04 14:46:40|427.76|423.76|427.67|423.67|427.76|423.76|427.66|423.66|20
1612450010000|2021-02-04 14:46:50|427.66|423.66|427.63|423.63|427.67|423.67|427.59|423.59|22
1612450020000|2021-02-04 14:47:00|427.66|423.66|427.76|423.76|427.79|423.79|427.66|423.66|23
1612450030000|2021-02-04 14:47:10|427.75|423.75|427.52|423.52|427.75|423.75|427.51|423.51|27
1612450040000|2021-02-04 14:47:20|427.51|423.51|427.27|423.27|427.52|423.52|427.25|423.25|24
1612450050000|2021-02-04 14:47:30|427.25|423.25|427.11|423.11|427.32|423.32|427.07|423.07|26
1612450060000|2021-02-04 14:47:40|427.12|423.12|426.92|422.92|427.14|423.14|426.9|422.9|27
1612450070000|2021-02-04 14:47:50|426.93|422.93|427.05|423.05|427.05|423.05|426.88|422.88|23
1612450080000|2021-02-04 14:48:00|427|423|426.71|422.71|427.1|423.1|426.68|422.68|21
1612450090000|2021-02-04 14:48:10|426.72|422.72|426.54|422.54|426.76|422.76|426.41|422.41|30
1612450100000|2021-02-04 14:48:20|426.55|422.55|425.78|421.78|426.55|422.55|425.78|421.78|28
1612450110000|2021-02-04 14:48:30|425.76|421.76|425.87|421.87|425.87|421.87|425.18|421.18|31
1612450120000|2021-02-04 14:48:40|425.42|421.42|425.61|421.61|425.76|421.76|425.28|421.28|32
1612450130000|2021-02-04 14:48:50|425.64|421.64|425.32|421.32|425.67|421.67|425.31|421.31|31
1612450140000|2021-02-04 14:49:00|425.37|421.37|425.58|421.58|425.91|421.91|425.29|421.29|32
1612450150000|2021-02-04 14:49:10|425.61|421.61|425.33|421.33|425.63|421.63|425.33|421.33|28
1612450160000|2021-02-04 14:49:20|425.37|421.37|425.02|421.02|425.37|421.37|424.99|420.99|30
1612450170000|2021-02-04 14:49:30|425.01|421.01|424.96|420.96|425.13|421.13|424.79|420.79|31
1612450180000|2021-02-04 14:49:40|424.95|420.95|424.92|420.92|424.98|420.98|424.83|420.83|25
1612450190000|2021-02-04 14:49:50|424.97|420.97|424.78|420.78|425|421|424.76|420.76|26
1612450200000|2021-02-04 14:50:00|424.77|420.77|424.81|420.81|425.01|421.01|424.77|420.77|25
1612450210000|2021-02-04 14:50:10|424.8|420.8|424.87|420.87|424.89|420.89|424.76|420.76|18
1612450220000|2021-02-04 14:50:20|424.8|420.8|424.73|420.73|424.9|420.9|424.73|420.73|15
1612450230000|2021-02-04 14:50:30|424.72|420.72|424.76|420.76|424.83|420.83|424.72|420.72|21
1612450240000|2021-02-04 14:50:40|424.77|420.77|424.75|420.75|424.87|420.87|424.73|420.73|24
1612450250000|2021-02-04 14:50:50|424.89|420.89|424.74|420.74|424.93|420.93|424.71|420.71|22
1612450260000|2021-02-04 14:51:00|424.76|420.76|424.75|420.75|424.79|420.79|424.55|420.55|27
1612450270000|2021-02-04 14:51:10|424.76|420.76|424.7|420.7|424.88|420.88|424.7|420.7|25
1612450280000|2021-02-04 14:51:20|424.69|420.69|424.21|420.21|424.69|420.69|424.21|420.21|24
1612450290000|2021-02-04 14:51:30|424.22|420.22|423.68|419.68|424.24|420.24|423.62|419.62|32
1612450300000|2021-02-04 14:51:40|423.56|419.56|423.73|419.73|423.75|419.75|423.54|419.54|23
1612450310000|2021-02-04 14:51:50|423.72|419.72|423.73|419.73|423.76|419.76|423.57|419.57|32
1612450320000|2021-02-04 14:52:00|423.74|419.74|423.79|419.79|423.83|419.83|423.68|419.68|33
1612450330000|2021-02-04 14:52:10|423.78|419.78|423.78|419.78|423.96|419.96|423.73|419.73|27
1612450340000|2021-02-04 14:52:20|423.79|419.79|423.88|419.88|423.96|419.96|423.73|419.73|34
1612450350000|2021-02-04 14:52:30|423.91|419.91|424.08|420.08|424.5|420.5|423.87|419.87|24
1612450360000|2021-02-04 14:52:40|424.07|420.07|423.97|419.97|424.1|420.1|423.97|419.97|15
1612450370000|2021-02-04 14:52:50|423.95|419.95|424.15|420.15|424.19|420.19|423.91|419.91|25
1612450380000|2021-02-04 14:53:00|424.16|420.16|424.28|420.28|424.28|420.28|424.08|420.08|30
1612450390000|2021-02-04 14:53:10|424.26|420.26|424.36|420.36|424.55|420.55|424.23|420.23|27
1612450400000|2021-02-04 14:53:20|424.34|420.34|424.22|420.22|424.36|420.36|424.22|420.22|26
1612450410000|2021-02-04 14:53:30|424.21|420.21|424.38|420.38|424.64|420.64|424.17|420.17|29
1612450420000|2021-02-04 14:53:40|424.39|420.39|424.5|420.5|424.51|420.51|424.39|420.39|22
1612450430000|2021-02-04 14:53:50|424.51|420.51|424.26|420.26|424.66|420.66|424.23|420.23|27
1612450440000|2021-02-04 14:54:00|424.25|420.25|424.01|420.01|424.26|420.26|423.99|419.99|21
1612450450000|2021-02-04 14:54:10|424.03|420.03|424.04|420.04|424.37|420.37|423.93|419.93|23
1612450460000|2021-02-04 14:54:20|424.05|420.05|423.9|419.9|424.1|420.1|423.86|419.86|21
1612450470000|2021-02-04 14:54:30|423.72|419.72|424.03|420.03|424.37|420.37|423.7|419.7|35
1612450480000|2021-02-04 14:54:40|424.01|420.01|423.98|419.98|424.09|420.09|423.92|419.92|29
1612450490000|2021-02-04 14:54:50|423.95|419.95|423.7|419.7|424.05|420.05|423.67|419.67|27
1612450500000|2021-02-04 14:55:00|423.67|419.67|423.73|419.73|423.8|419.8|423.66|419.66|32
1612450510000|2021-02-04 14:55:10|423.69|419.69|424.01|420.01|424.05|420.05|423.69|419.69|32
1612450520000|2021-02-04 14:55:20|424.03|420.03|423.89|419.89|424.04|420.04|423.89|419.89|27
1612450530000|2021-02-04 14:55:30|423.9|419.9|423.78|419.78|423.92|419.92|423.75|419.75|27
1612450540000|2021-02-04 14:55:40|423.79|419.79|423.8|419.8|424.04|420.04|423.75|419.75|23
1612450550000|2021-02-04 14:55:50|423.81|419.81|423.98|419.98|424.26|420.26|423.7|419.7|28
1612450560000|2021-02-04 14:56:00|423.95|419.95|423.9|419.9|424.28|420.28|423.8|419.8|30
1612450570000|2021-02-04 14:56:10|423.95|419.95|423.65|419.65|423.95|419.95|423.63|419.63|26
1612450580000|2021-02-04 14:56:20|423.66|419.66|423.57|419.57|424.26|420.26|423.55|419.55|24
1612450590000|2021-02-04 14:56:30|423.58|419.58|423.45|419.45|423.59|419.59|423.45|419.45|13
1612450600000|2021-02-04 14:56:40|423.44|419.44|423.37|419.37|423.44|419.44|423.37|419.37|16
1612450610000|2021-02-04 14:56:50|423.36|419.36|423.3|419.3|423.4|419.4|423.29|419.29|15
1612450620000|2021-02-04 14:57:00|423.39|419.39|423.33|419.33|423.91|419.91|423.3|419.3|25
1612450630000|2021-02-04 14:57:10|423.35|419.35|423.39|419.39|423.86|419.86|423.33|419.33|28
1612450640000|2021-02-04 14:57:20|423.41|419.41|423.17|419.17|423.91|419.91|423.04|419.04|32
1612450650000|2021-02-04 14:57:30|423.16|419.16|423.05|419.05|423.16|419.16|423|419|20
1612450660000|2021-02-04 14:57:40|423.09|419.09|422.89|418.89|423.09|419.09|422.87|418.87|18
1612450670000|2021-02-04 14:57:50|422.9|418.9|422.9|418.9|422.93|418.93|422.89|418.89|23
1612450680000|2021-02-04 14:58:00|422.28|418.28|422.7|418.7|422.7|418.7|422.28|418.28|29
1612450690000|2021-02-04 14:58:10|422.71|418.71|422.89|418.89|422.89|418.89|422.7|418.7|34
1612450700000|2021-02-04 14:58:20|422.76|418.76|422.43|418.43|422.81|418.81|422.41|418.41|26
1612450710000|2021-02-04 14:58:30|422.44|418.44|422.56|418.56|422.64|418.64|422.43|418.43|28
1612450720000|2021-02-04 14:58:40|422.57|418.57|422.34|418.34|422.59|418.59|422.34|418.34|24
1612450730000|2021-02-04 14:58:50|422.32|418.32|421.72|417.72|422.32|418.32|421.66|417.66|24
1612450740000|2021-02-04 14:59:00|421.7|417.7|421.66|417.66|421.9|417.9|421.51|417.51|37
1612450750000|2021-02-04 14:59:10|421.67|417.67|421.4|417.4|421.67|417.67|421.4|417.4|27
1612450760000|2021-02-04 14:59:20|421.42|417.42|421.53|417.53|421.8|417.8|421.37|417.37|36
1612450770000|2021-02-04 14:59:30|421.5|417.5|421.51|417.51|421.52|417.52|421.36|417.36|24
1612450780000|2021-02-04 14:59:40|421.5|417.5|421.74|417.74|421.82|417.82|421.49|417.49|30
1612450790000|2021-02-04 14:59:50|421.79|417.79|421.71|417.71|421.85|417.85|421.7|417.7|25
1612450800000|2021-02-04 15:00:00|421.69|417.69|421.15|417.15|421.71|417.71|421.1|417.1|32
1612450810000|2021-02-04 15:00:10|421|417|420.99|416.99|421.05|417.05|420.86|416.86|31
1612450820000|2021-02-04 15:00:20|420.96|416.96|421.81|417.81|421.81|417.81|420.95|416.95|33
1612450830000|2021-02-04 15:00:30|421.82|417.82|422.44|418.44|422.44|418.44|421.82|417.82|36
1612450840000|2021-02-04 15:00:40|422.42|418.42|422.93|418.93|423.42|419.42|422.42|418.42|26
1612450850000|2021-02-04 15:00:50|422.94|418.94|423.6|419.6|423.6|419.6|422.94|418.94|20
1612450860000|2021-02-04 15:01:00|423.5|419.5|423.16|419.16|423.51|419.51|423.16|419.16|32
1612450870000|2021-02-04 15:01:10|423.19|419.19|423.19|419.19|423.34|419.34|423.09|419.09|27
1612450880000|2021-02-04 15:01:20|423.2|419.2|423.65|419.65|423.68|419.68|423.19|419.19|29
1612450890000|2021-02-04 15:01:30|423.66|419.66|423.58|419.58|423.91|419.91|423.57|419.57|30
1612450900000|2021-02-04 15:01:40|423.57|419.57|423.64|419.64|423.94|419.94|423.57|419.57|22
1612450910000|2021-02-04 15:01:50|423.65|419.65|423.54|419.54|423.65|419.65|423.53|419.53|27
1612450920000|2021-02-04 15:02:00|423.49|419.49|423.44|419.44|423.52|419.52|423.37|419.37|29
1612450930000|2021-02-04 15:02:10|423.43|419.43|423.54|419.54|423.7|419.7|423.4|419.4|21
1612450940000|2021-02-04 15:02:20|423.46|419.46|422.97|418.97|423.46|419.46|422.96|418.96|24
1612450950000|2021-02-04 15:02:30|422.95|418.95|422.93|418.93|422.99|418.99|422.77|418.77|27
1612450960000|2021-02-04 15:02:40|422.92|418.92|422.67|418.67|422.92|418.92|422.56|418.56|31
1612450970000|2021-02-04 15:02:50|422.66|418.66|422.92|418.92|422.92|418.92|422.37|418.37|24
1612450980000|2021-02-04 15:03:00|422.93|418.93|422.7|418.7|422.93|418.93|422.46|418.46|28
1612450990000|2021-02-04 15:03:10|422.64|418.64|422.44|418.44|422.69|418.69|422.26|418.26|27
1612451000000|2021-02-04 15:03:20|422.43|418.43|422.54|418.54|422.83|418.83|422.33|418.33|27
1612451010000|2021-02-04 15:03:30|422.58|418.58|422.75|418.75|423.04|419.04|422.54|418.54|27
1612451020000|2021-02-04 15:03:40|422.77|418.77|423.47|419.47|423.47|419.47|422.75|418.75|30
1612451030000|2021-02-04 15:03:50|423.48|419.48|423.52|419.52|423.52|419.52|423.35|419.35|27
1612451040000|2021-02-04 15:04:00|423.08|419.08|423.54|419.54|423.59|419.59|423.08|419.08|25
1612451050000|2021-02-04 15:04:10|423.51|419.51|423.18|419.18|423.58|419.58|423.01|419.01|32
1612451060000|2021-02-04 15:04:20|423.16|419.16|423.02|419.02|423.59|419.59|422.99|418.99|26
1612451070000|2021-02-04 15:04:30|423.03|419.03|422.99|418.99|423.05|419.05|422.87|418.87|26
1612451080000|2021-02-04 15:04:40|423|419|422.86|418.86|423.01|419.01|422.85|418.85|26
1612451090000|2021-02-04 15:04:50|422.88|418.88|422.96|418.96|423.32|419.32|422.85|418.85|26
1612451100000|2021-02-04 15:05:00|422.92|418.92|422.53|418.53|423.33|419.33|422.53|418.53|29
1612451110000|2021-02-04 15:05:10|422.49|418.49|422.61|418.61|422.77|418.77|422.49|418.49|22
1612451120000|2021-02-04 15:05:20|422.73|418.73|422.45|418.45|423.13|419.13|422.4|418.4|27
1612451130000|2021-02-04 15:05:30|422.43|418.43|422.62|418.62|423.08|419.08|422.4|418.4|22
1612451140000|2021-02-04 15:05:40|422.63|418.63|422.5|418.5|423.02|419.02|422.5|418.5|19
1612451150000|2021-02-04 15:05:50|422.49|418.49|422.55|418.55|422.58|418.58|422.42|418.42|18
1612451160000|2021-02-04 15:06:00|422.62|418.62|422.69|418.69|422.82|418.82|422.59|418.59|24
1612451170000|2021-02-04 15:06:10|422.7|418.7|422.73|418.73|422.74|418.74|422.63|418.63|24
1612451180000|2021-02-04 15:06:20|422.72|418.72|422.43|418.43|422.73|418.73|422.42|418.42|19
1612451190000|2021-02-04 15:06:30|422.42|418.42|422.18|418.18|422.42|418.42|422.07|418.07|19
1612451200000|2021-02-04 15:06:40|422.74|418.74|421.99|417.99|422.74|418.74|421.99|417.99|22
1612451210000|2021-02-04 15:06:50|421.98|417.98|421.82|417.82|421.98|417.98|421.77|417.77|24
1612451220000|2021-02-04 15:07:00|421.83|417.83|421.96|417.96|422.37|418.37|421.8|417.8|25
1612451230000|2021-02-04 15:07:10|421.93|417.93|421.8|417.8|421.93|417.93|421.74|417.74|35
1612451240000|2021-02-04 15:07:20|421.88|417.88|421.81|417.81|422.29|418.29|421.71|417.71|26
1612451250000|2021-02-04 15:07:30|421.75|417.75|421.81|417.81|421.81|417.81|421.6|417.6|24
1612451260000|2021-02-04 15:07:40|421.78|417.78|421.35|417.35|422.24|418.24|421.33|417.33|32
1612451270000|2021-02-04 15:07:50|421.36|417.36|421.25|417.25|421.36|417.36|421.16|417.16|29
1612451280000|2021-02-04 15:08:00|421.27|417.27|421|417|421.87|417.87|420.99|416.99|26
1612451290000|2021-02-04 15:08:10|421.15|417.15|421.22|417.22|421.32|417.32|420.95|416.95|28
1612451300000|2021-02-04 15:08:20|421.3|417.3|421.56|417.56|421.56|417.56|421.3|417.3|26
1612451310000|2021-02-04 15:08:30|421.58|417.58|421.27|417.27|421.59|417.59|421.2|417.2|24
1612451320000|2021-02-04 15:08:40|421.17|417.17|421.16|417.16|421.36|417.36|421.12|417.12|29
1612451330000|2021-02-04 15:08:50|421.17|417.17|420.85|416.85|421.17|417.17|420.82|416.82|25
1612451340000|2021-02-04 15:09:00|420.86|416.86|421.25|417.25|421.25|417.25|420.86|416.86|26
1612451350000|2021-02-04 15:09:10|421.29|417.29|421.26|417.26|421.32|417.32|421.19|417.19|25
1612451360000|2021-02-04 15:09:20|421.27|417.27|421.25|417.25|421.44|417.44|421.21|417.21|24
1612451370000|2021-02-04 15:09:30|421.24|417.24|421.59|417.59|421.59|417.59|421.24|417.24|14
1612451380000|2021-02-04 15:09:40|421.6|417.6|421.33|417.33|421.64|417.64|421.3|417.3|21
1612451390000|2021-02-04 15:09:50|421.32|417.32|421.29|417.29|421.33|417.33|421.23|417.23|18
1612451400000|2021-02-04 15:10:00|421.28|417.28|420.91|416.91|421.28|417.28|420.9|416.9|27
1612451410000|2021-02-04 15:10:10|420.9|416.9|420.71|416.71|420.9|416.9|420.57|416.57|32
1612451420000|2021-02-04 15:10:20|420.77|416.77|420.16|416.16|420.77|416.77|419.81|415.81|29
1612451430000|2021-02-04 15:10:30|419.81|415.81|419.87|415.87|420.12|416.12|419.33|415.33|30
1612451440000|2021-02-04 15:10:40|419.86|415.86|419.74|415.74|419.86|415.86|419.28|415.28|34
1612451450000|2021-02-04 15:10:50|419.75|415.75|419.66|415.66|419.76|415.76|419.66|415.66|33
1612451460000|2021-02-04 15:11:00|419.65|415.65|419.69|415.69|419.69|415.69|419.58|415.58|20
1612451470000|2021-02-04 15:11:10|419.7|415.7|420.28|416.28|420.33|416.33|419.67|415.67|34
1612451480000|2021-02-04 15:11:20|420.06|416.06|419.76|415.76|420.06|416.06|419.58|415.58|29
1612451490000|2021-02-04 15:11:30|419.75|415.75|420.25|416.25|420.25|416.25|419.66|415.66|26
1612451500000|2021-02-04 15:11:40|420.13|416.13|420.11|416.11|420.24|416.24|420.03|416.03|34
1612451510000|2021-02-04 15:11:50|420.13|416.13|420.21|416.21|420.4|416.4|420.09|416.09|24
1612451520000|2021-02-04 15:12:00|420.22|416.22|420.24|416.24|420.26|416.26|420.03|416.03|32
1612451530000|2021-02-04 15:12:10|420.23|416.23|420.1|416.1|420.25|416.25|420.06|416.06|23
1612451540000|2021-02-04 15:12:20|420.09|416.09|420.22|416.22|420.24|416.24|420.09|416.09|24
1612451550000|2021-02-04 15:12:30|420.23|416.23|420.11|416.11|420.91|416.91|420.11|416.11|29
1612451560000|2021-02-04 15:12:40|420.12|416.12|420.15|416.15|420.3|416.3|420.03|416.03|27
1612451570000|2021-02-04 15:12:50|420.16|416.16|420|416|420.17|416.17|419.93|415.93|27
1612451580000|2021-02-04 15:13:00|419.99|415.99|419.61|415.61|420.01|416.01|419.49|415.49|23
1612451590000|2021-02-04 15:13:10|419.59|415.59|419.71|415.71|419.97|415.97|419.49|415.49|23
1612451600000|2021-02-04 15:13:20|419.7|415.7|419.8|415.8|420.03|416.03|419.67|415.67|27
1612451610000|2021-02-04 15:13:30|419.77|415.77|419.84|415.84|419.95|415.95|419.77|415.77|28
1612451620000|2021-02-04 15:13:40|419.8|415.8|419.98|415.98|420|416|419.8|415.8|22
1612451630000|2021-02-04 15:13:50|419.99|415.99|420.08|416.08|420.11|416.11|419.92|415.92|28
1612451640000|2021-02-04 15:14:00|420.09|416.09|419.84|415.84|420.1|416.1|419.84|415.84|26
1612451650000|2021-02-04 15:14:10|419.85|415.85|420.22|416.22|420.31|416.31|419.85|415.85|26
1612451660000|2021-02-04 15:14:20|420.21|416.21|420.45|416.45|420.53|416.53|420.19|416.19|21
1612451670000|2021-02-04 15:14:30|420.24|416.24|419.94|415.94|420.45|416.45|419.94|415.94|31
1612451680000|2021-02-04 15:14:40|420.01|416.01|419.64|415.64|420.04|416.04|419.64|415.64|32
1612451690000|2021-02-04 15:14:50|419.52|415.52|419.47|415.47|419.79|415.79|419.47|415.47|26
1612451700000|2021-02-04 15:15:00|419.46|415.46|419.53|415.53|419.61|415.61|419.31|415.31|30
1612451710000|2021-02-04 15:15:10|419.55|415.55|419.9|415.9|420.29|416.29|419.55|415.55|34
1612451720000|2021-02-04 15:15:20|419.91|415.91|419.98|415.98|420.01|416.01|419.85|415.85|27
1612451730000|2021-02-04 15:15:30|420|416|419.94|415.94|420.05|416.05|419.92|415.92|31
1612451740000|2021-02-04 15:15:40|419.96|415.96|420|416|420.4|416.4|419.95|415.95|31
1612451750000|2021-02-04 15:15:50|419.94|415.94|420.01|416.01|420.38|416.38|419.77|415.77|26
1612451760000|2021-02-04 15:16:00|420|416|419.98|415.98|420.06|416.06|419.98|415.98|23
1612451770000|2021-02-04 15:16:10|419.99|415.99|420.03|416.03|420.18|416.18|419.94|415.94|24
1612451780000|2021-02-04 15:16:20|420.04|416.04|420.35|416.35|420.59|416.59|419.92|415.92|27
1612451790000|2021-02-04 15:16:30|420.34|416.34|420.37|416.37|420.64|416.64|420.33|416.33|25
1612451800000|2021-02-04 15:16:40|420.3|416.3|420.38|416.38|420.66|416.66|420.25|416.25|29
1612451810000|2021-02-04 15:16:50|420.35|416.35|420.97|416.97|420.97|416.97|420.34|416.34|22
1612451820000|2021-02-04 15:17:00|420.89|416.89|420.36|416.36|420.89|416.89|420.36|416.36|34
1612451830000|2021-02-04 15:17:10|420.33|416.33|420.2|416.2|420.41|416.41|420.12|416.12|30
1612451840000|2021-02-04 15:17:20|420.24|416.24|420.28|416.28|420.54|416.54|420.15|416.15|24
1612451850000|2021-02-04 15:17:30|420.29|416.29|420.33|416.33|420.59|416.59|420.19|416.19|31
1612451860000|2021-02-04 15:17:40|420.36|416.36|420.24|416.24|420.39|416.39|420.23|416.23|24
1612451870000|2021-02-04 15:17:50|420.22|416.22|420.14|416.14|420.49|416.49|420|416|18
1612451880000|2021-02-04 15:18:00|420.11|416.11|419.86|415.86|420.11|416.11|419.86|415.86|20
1612451890000|2021-02-04 15:18:10|419.76|415.76|419.48|415.48|419.94|415.94|419.48|415.48|30
1612451900000|2021-02-04 15:18:20|419.36|415.36|419.55|415.55|420.1|416.1|419.36|415.36|27
1612451910000|2021-02-04 15:18:30|419.56|415.56|419.57|415.57|419.63|415.63|419.53|415.53|13
1612451920000|2021-02-04 15:18:40|419.56|415.56|419.23|415.23|419.7|415.7|419.18|415.18|20
1612451930000|2021-02-04 15:18:50|419.4|415.4|419.34|415.34|420.01|416.01|419.33|415.33|29
1612451940000|2021-02-04 15:19:00|419.35|415.35|420.02|416.02|420.02|416.02|419.33|415.33|27
1612451950000|2021-02-04 15:19:10|419.43|415.43|419.41|415.41|420.04|416.04|419.36|415.36|27
1612451960000|2021-02-04 15:19:20|419.38|415.38|419.51|415.51|420.11|416.11|419.33|415.33|28
1612451970000|2021-02-04 15:19:30|419.4|415.4|419.47|415.47|419.81|415.81|419.39|415.39|30
1612451980000|2021-02-04 15:19:40|419.39|415.39|419.33|415.33|419.53|415.53|419.25|415.25|31
1612451990000|2021-02-04 15:19:50|419.34|415.34|418.94|414.94|419.34|415.34|418.89|414.89|32
1612452000000|2021-02-04 15:20:00|418.92|414.92|418.06|414.06|418.93|414.93|417.99|413.99|27
1612452010000|2021-02-04 15:20:10|418.07|414.07|417.98|413.98|418.45|414.45|417.98|413.98|31
1612452020000|2021-02-04 15:20:20|417.97|413.97|417.6|413.6|418.31|414.31|417.6|413.6|28
1612452030000|2021-02-04 15:20:30|417.57|413.57|417.86|413.86|418.14|414.14|417.48|413.48|32
1612452040000|2021-02-04 15:20:40|417.87|413.87|417.45|413.45|417.95|413.95|417.43|413.43|27
1612452050000|2021-02-04 15:20:50|417.25|413.25|417.25|413.25|417.26|413.26|417.22|413.22|15
1612452060000|2021-02-04 15:21:00|417.24|413.24|416.81|412.81|417.24|413.24|416.7|412.7|28
1612452070000|2021-02-04 15:21:10|416.87|412.87|417.55|413.55|417.88|413.88|416.84|412.84|34
1612452080000|2021-02-04 15:21:20|417.36|413.36|417.4|413.4|417.58|413.58|417.31|413.31|27
1612452090000|2021-02-04 15:21:30|417.41|413.41|417.09|413.09|417.93|413.93|417.07|413.07|28
1612452100000|2021-02-04 15:21:40|417.08|413.08|416.87|412.87|417.08|413.08|416.83|412.83|30
1612452110000|2021-02-04 15:21:50|416.89|412.89|417.49|413.49|417.71|413.71|416.89|412.89|33
1612452120000|2021-02-04 15:22:00|417.48|413.48|417.57|413.57|417.67|413.67|417.47|413.47|24
1612452130000|2021-02-04 15:22:10|417.55|413.55|417.5|413.5|417.55|413.55|417.22|413.22|31
1612452140000|2021-02-04 15:22:20|417.52|413.52|417.52|413.52|417.68|413.68|417.38|413.38|28
1612452150000|2021-02-04 15:22:30|417.49|413.49|417.05|413.05|417.51|413.51|416.95|412.95|34
1612452160000|2021-02-04 15:22:40|417.09|413.09|416.69|412.69|417.09|413.09|416.57|412.57|29
1612452170000|2021-02-04 15:22:50|416.86|412.86|416.75|412.75|416.86|412.86|416.55|412.55|22
1612452180000|2021-02-04 15:23:00|416.74|412.74|416.41|412.41|416.82|412.82|416.39|412.39|26
1612452190000|2021-02-04 15:23:10|416.4|412.4|416.9|412.9|416.97|412.97|416.4|412.4|30
1612452200000|2021-02-04 15:23:20|416.91|412.91|416.84|412.84|417.38|413.38|416.84|412.84|36
1612452210000|2021-02-04 15:23:30|416.83|412.83|416.49|412.49|416.85|412.85|416.49|412.49|31
1612452220000|2021-02-04 15:23:40|416.52|412.52|415.47|411.47|416.73|412.73|415.43|411.43|28
1612452230000|2021-02-04 15:23:50|415.46|411.46|416.15|412.15|416.19|412.19|415.46|411.46|35
1612452240000|2021-02-04 15:24:00|416.09|412.09|416.54|412.54|417.17|413.17|416.03|412.03|33
1612452250000|2021-02-04 15:24:10|416.55|412.55|416.7|412.7|416.82|412.82|416.55|412.55|27
1612452260000|2021-02-04 15:24:20|416.71|412.71|417.01|413.01|417.74|413.74|416.47|412.47|33
1612452270000|2021-02-04 15:24:30|417.07|413.07|417.43|413.43|417.45|413.45|417.06|413.06|35
1612452280000|2021-02-04 15:24:40|417.44|413.44|417.67|413.67|417.96|413.96|417.43|413.43|29
1612452290000|2021-02-04 15:24:50|417.72|413.72|417.66|413.66|417.79|413.79|417.61|413.61|28
1612452300000|2021-02-04 15:25:00|417.65|413.65|417.57|413.57|417.65|413.65|417.28|413.28|29
1612452310000|2021-02-04 15:25:10|417.58|413.58|418.03|414.03|418.18|414.18|417.58|413.58|37
1612452320000|2021-02-04 15:25:20|418.1|414.1|418.16|414.16|418.29|414.29|418.04|414.04|20
1612452330000|2021-02-04 15:25:30|418.13|414.13|418.09|414.09|418.48|414.48|417.88|413.88|21
1612452340000|2021-02-04 15:25:40|418.08|414.08|418.55|414.55|418.67|414.67|418.08|414.08|29
1612452350000|2021-02-04 15:25:50|418.54|414.54|418.79|414.79|418.85|414.85|418.54|414.54|28
1612452360000|2021-02-04 15:26:00|418.78|414.78|419.15|415.15|419.16|415.16|418.78|414.78|32
1612452370000|2021-02-04 15:26:10|419.16|415.16|419.24|415.24|419.34|415.34|419.11|415.11|25
1612452380000|2021-02-04 15:26:20|419.08|415.08|419.03|415.03|419.2|415.2|418.95|414.95|32
1612452390000|2021-02-04 15:26:30|419.04|415.04|419.23|415.23|419.29|415.29|418.86|414.86|30
1612452400000|2021-02-04 15:26:40|419.22|415.22|419.5|415.5|419.59|415.59|419.21|415.21|25
1612452410000|2021-02-04 15:26:50|419.51|415.51|419.46|415.46|419.51|415.51|419.33|415.33|34
1612452420000|2021-02-04 15:27:00|419.41|415.41|419.12|415.12|419.45|415.45|418.98|414.98|31
1612452430000|2021-02-04 15:27:10|419.14|415.14|419.22|415.22|419.22|415.22|418.95|414.95|28
1612452440000|2021-02-04 15:27:20|419.19|415.19|419.3|415.3|419.33|415.33|418.97|414.97|32
1612452450000|2021-02-04 15:27:30|419.23|415.23|419.29|415.29|419.31|415.31|419.18|415.18|23
1612452460000|2021-02-04 15:27:40|419.3|415.3|419.37|415.37|419.39|415.39|419.29|415.29|23
1612452470000|2021-02-04 15:27:50|419.36|415.36|419.25|415.25|419.36|415.36|419.21|415.21|19
1612452480000|2021-02-04 15:28:00|419.26|415.26|419.09|415.09|419.28|415.28|418.95|414.95|27
1612452490000|2021-02-04 15:28:10|419.08|415.08|419.24|415.24|419.36|415.36|418.87|414.87|29
1612452500000|2021-02-04 15:28:20|419.23|415.23|419.4|415.4|419.4|415.4|419.01|415.01|32
1612452510000|2021-02-04 15:28:30|419.46|415.46|419.37|415.37|419.47|415.47|419.35|415.35|24
1612452520000|2021-02-04 15:28:40|419.39|415.39|419.5|415.5|419.58|415.58|419.17|415.17|28
1612452530000|2021-02-04 15:28:50|419.59|415.59|419.43|415.43|419.62|415.62|419.34|415.34|28
1612452540000|2021-02-04 15:29:00|419.42|415.42|419.45|415.45|419.49|415.49|419.23|415.23|29
1612452550000|2021-02-04 15:29:10|419.41|415.41|419.28|415.28|419.45|415.45|419.26|415.26|28
1612452560000|2021-02-04 15:29:20|419.31|415.31|419.27|415.27|419.48|415.48|419.27|415.27|34
1612452570000|2021-02-04 15:29:30|419.28|415.28|419.23|415.23|419.29|415.29|418.99|414.99|28
1612452580000|2021-02-04 15:29:40|418.98|414.98|419.15|415.15|419.25|415.25|418.98|414.98|23
1612452590000|2021-02-04 15:29:50|419.17|415.17|419.16|415.16|419.31|415.31|419.08|415.08|27
1612452600000|2021-02-04 15:30:00|419.15|415.15|419|415|419.15|415.15|418.87|414.87|27
1612452610000|2021-02-04 15:30:10|418.99|414.99|418.88|414.88|419.02|415.02|418.77|414.77|26
1612452620000|2021-02-04 15:30:20|418.87|414.87|419.09|415.09|419.09|415.09|418.86|414.86|29
1612452630000|2021-02-04 15:30:30|419.07|415.07|419.39|415.39|419.39|415.39|419.07|415.07|25
1612452640000|2021-02-04 15:30:40|419.38|415.38|419.5|415.5|419.53|415.53|419.37|415.37|24
1612452650000|2021-02-04 15:30:50|419.51|415.51|419.64|415.64|419.7|415.7|419.51|415.51|26
1612452660000|2021-02-04 15:31:00|419.65|415.65|419.32|415.32|419.65|415.65|419.32|415.32|29
1612452670000|2021-02-04 15:31:10|419.3|415.3|419.38|415.38|419.43|415.43|419.27|415.27|23
1612452680000|2021-02-04 15:31:20|419.39|415.39|419.89|415.89|419.93|415.93|419.39|415.39|25
1612452690000|2021-02-04 15:31:30|419.91|415.91|420.09|416.09|420.09|416.09|419.91|415.91|16
1612452700000|2021-02-04 15:31:40|420.1|416.1|420.13|416.13|420.13|416.13|420.09|416.09|13
1612452710000|2021-02-04 15:31:50|420.12|416.12|419.72|415.72|420.13|416.13|419.72|415.72|18
1612452720000|2021-02-04 15:32:00|419.71|415.71|419.7|415.7|419.76|415.76|419.55|415.55|29
1612452730000|2021-02-04 15:32:10|419.71|415.71|419.69|415.69|419.73|415.73|419.68|415.68|17
1612452740000|2021-02-04 15:32:20|419.7|415.7|419.68|415.68|419.7|415.7|419.62|415.62|22
1612452750000|2021-02-04 15:32:30|419.69|415.69|419.64|415.64|419.71|415.71|419.62|415.62|11
1612452760000|2021-02-04 15:32:40|419.65|415.65|419.81|415.81|419.84|415.84|419.64|415.64|22
1612452770000|2021-02-04 15:32:50|419.82|415.82|419.86|415.86|419.86|415.86|419.8|415.8|20
1612452780000|2021-02-04 15:33:00|419.85|415.85|419.56|415.56|419.85|415.85|419.56|415.56|22
1612452790000|2021-02-04 15:33:10|419.55|415.55|419.28|415.28|419.55|415.55|419.28|415.28|17
1612452800000|2021-02-04 15:33:20|419.25|415.25|419.17|415.17|419.26|415.26|419.1|415.1|24
1612452810000|2021-02-04 15:33:30|419.18|415.18|419.18|415.18|419.24|415.24|419.1|415.1|23
1612452820000|2021-02-04 15:33:40|419.17|415.17|419.19|415.19|419.2|415.2|419.14|415.14|20
1612452830000|2021-02-04 15:33:50|419.21|415.21|419.25|415.25|419.27|415.27|419.21|415.21|13
1612452840000|2021-02-04 15:34:00|419.24|415.24|419.21|415.21|419.24|415.24|419.14|415.14|16
1612452850000|2021-02-04 15:34:10|419.2|415.2|419.35|415.35|419.39|415.39|419.19|415.19|24
1612452860000|2021-02-04 15:34:20|419.36|415.36|419.33|415.33|419.38|415.38|419.31|415.31|14
1612452870000|2021-02-04 15:34:30|419.34|415.34|419.39|415.39|419.47|415.47|419.34|415.34|20
1612452880000|2021-02-04 15:34:40|419.4|415.4|419.92|415.92|419.95|415.95|419.4|415.4|28
1612452890000|2021-02-04 15:34:50|419.91|415.91|419.71|415.71|419.92|415.92|419.7|415.7|25
1612452900000|2021-02-04 15:35:00|419.72|415.72|420.12|416.12|420.12|416.12|419.69|415.69|28
1612452910000|2021-02-04 15:35:10|420.08|416.08|420.23|416.23|420.41|416.41|419.98|415.98|30
1612452920000|2021-02-04 15:35:20|420.24|416.24|420.39|416.39|420.4|416.4|420.21|416.21|25
1612452930000|2021-02-04 15:35:30|420.4|416.4|420.63|416.63|420.63|416.63|420.38|416.38|21
1612452940000|2021-02-04 15:35:40|420.61|416.61|420.79|416.79|420.79|416.79|420.4|416.4|27
1612452950000|2021-02-04 15:35:50|420.8|416.8|421.07|417.07|421.16|417.16|420.74|416.74|30
1612452960000|2021-02-04 15:36:00|421.06|417.06|420.98|416.98|421.06|417.06|420.8|416.8|31
1612452970000|2021-02-04 15:36:10|420.99|416.99|421.05|417.05|421.17|417.17|420.9|416.9|31
1612452980000|2021-02-04 15:36:20|421.07|417.07|421.11|417.11|421.13|417.13|420.93|416.93|32
1612452990000|2021-02-04 15:36:30|421.09|417.09|421.1|417.1|421.12|417.12|420.99|416.99|32
1612453000000|2021-02-04 15:36:40|421.09|417.09|420.73|416.73|421.09|417.09|420.73|416.73|30
1612453010000|2021-02-04 15:36:50|420.72|416.72|420.71|416.71|420.98|416.98|420.7|416.7|23
1612453020000|2021-02-04 15:37:00|420.72|416.72|420.56|416.56|420.72|416.72|420.46|416.46|32
1612453030000|2021-02-04 15:37:10|420.55|416.55|420.16|416.16|420.55|416.55|419.99|415.99|34
1612453040000|2021-02-04 15:37:20|420.13|416.13|419.94|415.94|420.17|416.17|419.9|415.9|29
1612453050000|2021-02-04 15:37:30|419.92|415.92|419.93|415.93|420|416|419.86|415.86|27
1612453060000|2021-02-04 15:37:40|419.95|415.95|420.08|416.08|420.24|416.24|419.95|415.95|23
1612453070000|2021-02-04 15:37:50|420.07|416.07|420.18|416.18|420.18|416.18|420.07|416.07|19
1612453080000|2021-02-04 15:38:00|420.19|416.19|420.08|416.08|420.19|416.19|420.08|416.08|22
1612453090000|2021-02-04 15:38:10|420.07|416.07|420.06|416.06|420.07|416.07|420.04|416.04|17
1612453100000|2021-02-04 15:38:20|420.05|416.05|420.1|416.1|420.14|416.14|420.04|416.04|24
1612453110000|2021-02-04 15:38:30|420.11|416.11|420.12|416.12|420.24|416.24|420.04|416.04|28
1612453120000|2021-02-04 15:38:40|420.13|416.13|420.13|416.13|420.13|416.13|420.08|416.08|17
1612453130000|2021-02-04 15:38:50|420.15|416.15|420.18|416.18|420.18|416.18|420.08|416.08|23
1612453140000|2021-02-04 15:39:00|420.15|416.15|420.4|416.4|420.41|416.41|420.14|416.14|23
1612453150000|2021-02-04 15:39:10|420.38|416.38|420.48|416.48|420.57|416.57|420.36|416.36|22
1612453160000|2021-02-04 15:39:20|420.37|416.37|420.94|416.94|420.95|416.95|420.37|416.37|27
1612453170000|2021-02-04 15:39:30|420.97|416.97|420.93|416.93|420.99|416.99|420.87|416.87|29
1612453180000|2021-02-04 15:39:40|420.92|416.92|421.01|417.01|421.05|417.05|420.92|416.92|30
1612453190000|2021-02-04 15:39:50|421|417|420.83|416.83|421|417|420.53|416.53|26
1612453200000|2021-02-04 15:40:00|420.82|416.82|421.01|417.01|421.01|417.01|420.82|416.82|20
1612453210000|2021-02-04 15:40:10|421.03|417.03|421.12|417.12|421.24|417.24|421.03|417.03|19
1612453220000|2021-02-04 15:40:20|421.07|417.07|421.19|417.19|421.24|417.24|420.68|416.68|27
1612453230000|2021-02-04 15:40:30|421.21|417.21|421.15|417.15|421.23|417.23|421.13|417.13|25
1612453240000|2021-02-04 15:40:40|421.14|417.14|421.21|417.21|421.21|417.21|421.04|417.04|20
1612453250000|2021-02-04 15:40:50|421.2|417.2|421.24|417.24|421.25|417.25|421.19|417.19|21
1612453260000|2021-02-04 15:41:00|421.23|417.23|421.27|417.27|421.29|417.29|421.2|417.2|24
1612453270000|2021-02-04 15:41:10|421.28|417.28|421.21|417.21|421.28|417.28|420.99|416.99|25
1612453280000|2021-02-04 15:41:20|421.2|417.2|421.16|417.16|421.23|417.23|421.14|417.14|21
1612453290000|2021-02-04 15:41:30|421.15|417.15|420.99|416.99|421.17|417.17|420.94|416.94|20
1612453300000|2021-02-04 15:41:40|421.07|417.07|421.12|417.12|421.13|417.13|421.04|417.04|15
1612453310000|2021-02-04 15:41:50|421.11|417.11|421.14|417.14|421.27|417.27|421.1|417.1|21
1612453320000|2021-02-04 15:42:00|421.16|417.16|421.13|417.13|421.28|417.28|421.07|417.07|24
1612453330000|2021-02-04 15:42:10|421.14|417.14|421.11|417.11|421.14|417.14|421.1|417.1|7
1612453340000|2021-02-04 15:42:20|421.09|417.09|421|417|421.18|417.18|421|417|26
1612453350000|2021-02-04 15:42:30|421.05|417.05|420.82|416.82|421.05|417.05|420.82|416.82|15
1612453360000|2021-02-04 15:42:40|420.81|416.81|420.76|416.76|420.83|416.83|420.7|416.7|26
1612453370000|2021-02-04 15:42:50|420.73|416.73|420.73|416.73|420.99|416.99|420.73|416.73|23
1612453380000|2021-02-04 15:43:00|420.95|416.95|420.88|416.88|421.01|417.01|420.77|416.77|24
1612453390000|2021-02-04 15:43:10|420.86|416.86|420.92|416.92|420.92|416.92|420.84|416.84|15
1612453400000|2021-02-04 15:43:20|420.9|416.9|420.87|416.87|420.9|416.9|420.87|416.87|16
1612453410000|2021-02-04 15:43:30|420.89|416.89|420.86|416.86|420.89|416.89|420.84|416.84|17
1612453420000|2021-02-04 15:43:40|420.82|416.82|420.8|416.8|420.83|416.83|420.8|416.8|7
1612453430000|2021-02-04 15:43:50|420.81|416.81|420.81|416.81|420.95|416.95|420.71|416.71|21
1612453440000|2021-02-04 15:44:00|420.82|416.82|420.85|416.85|420.98|416.98|420.79|416.79|26
1612453450000|2021-02-04 15:44:10|420.84|416.84|420.8|416.8|420.84|416.84|420.77|416.77|18
1612453460000|2021-02-04 15:44:20|420.79|416.79|420.72|416.72|420.8|416.8|420.72|416.72|15
1612453470000|2021-02-04 15:44:30|420.71|416.71|420.81|416.81|420.91|416.91|420.67|416.67|21
1612453480000|2021-02-04 15:44:40|420.8|416.8|421.05|417.05|421.07|417.07|420.8|416.8|19
1612453490000|2021-02-04 15:44:50|421.04|417.04|420.92|416.92|421.04|417.04|420.91|416.91|25
1612453500000|2021-02-04 15:45:00|420.88|416.88|420.78|416.78|420.89|416.89|420.78|416.78|22
1612453510000|2021-02-04 15:45:10|420.77|416.77|420.61|416.61|420.78|416.78|420.61|416.61|23
1612453520000|2021-02-04 15:45:20|420.6|416.6|420.59|416.59|420.63|416.63|420.59|416.59|14
1612453530000|2021-02-04 15:45:30|420.6|416.6|420.65|416.65|420.69|416.69|420.54|416.54|23
1612453540000|2021-02-04 15:45:40|420.66|416.66|420.66|416.66|420.77|416.77|420.65|416.65|16
1612453550000|2021-02-04 15:45:50|420.68|416.68|420.69|416.69|420.71|416.71|420.68|416.68|8
1612453560000|2021-02-04 15:46:00|420.7|416.7|420.86|416.86|420.87|416.87|420.7|416.7|24
1612453570000|2021-02-04 15:46:10|420.85|416.85|420.78|416.78|420.85|416.85|420.76|416.76|15
1612453580000|2021-02-04 15:46:20|420.77|416.77|420.68|416.68|420.77|416.77|420.66|416.66|25
1612453590000|2021-02-04 15:46:30|420.63|416.63|420.67|416.67|420.72|416.72|420.6|416.6|27
1612453600000|2021-02-04 15:46:40|420.69|416.69|420.78|416.78|420.79|416.79|420.64|416.64|25
1612453610000|2021-02-04 15:46:50|420.77|416.77|420.71|416.71|420.78|416.78|420.69|416.69|25
1612453620000|2021-02-04 15:47:00|420.7|416.7|420.89|416.89|420.9|416.9|420.69|416.69|26
1612453630000|2021-02-04 15:47:10|420.88|416.88|420.87|416.87|420.89|416.89|420.83|416.83|18
1612453640000|2021-02-04 15:47:20|420.88|416.88|420.79|416.79|420.88|416.88|420.51|416.51|25
1612453650000|2021-02-04 15:47:30|420.48|416.48|420.67|416.67|420.74|416.74|420.48|416.48|17
1612453660000|2021-02-04 15:47:40|420.69|416.69|420.66|416.66|420.7|416.7|420.66|416.66|19
1612453670000|2021-02-04 15:47:50|420.65|416.65|420.66|416.66|420.67|416.67|420.64|416.64|14
1612453680000|2021-02-04 15:48:00|420.67|416.67|420.85|416.85|420.88|416.88|420.66|416.66|18
1612453690000|2021-02-04 15:48:10|420.86|416.86|420.67|416.67|420.86|416.86|420.45|416.45|20
1612453700000|2021-02-04 15:48:20|420.66|416.66|420.55|416.55|420.68|416.68|420.4|416.4|22
1612453710000|2021-02-04 15:48:30|420.54|416.54|420.51|416.51|420.54|416.54|420.49|416.49|14
1612453720000|2021-02-04 15:48:40|420.52|416.52|420.35|416.35|420.52|416.52|420.31|416.31|23
1612453730000|2021-02-04 15:48:50|420.34|416.34|420.03|416.03|420.34|416.34|420.01|416.01|26
1612453740000|2021-02-04 15:49:00|420.02|416.02|420.07|416.07|420.07|416.07|419.96|415.96|18
1612453750000|2021-02-04 15:49:10|420.08|416.08|420.03|416.03|420.14|416.14|419.91|415.91|29
1612453760000|2021-02-04 15:49:20|420.13|416.13|420.44|416.44|420.45|416.45|420.08|416.08|26
1612453770000|2021-02-04 15:49:30|420.45|416.45|420.32|416.32|420.45|416.45|420.32|416.32|20
1612453780000|2021-02-04 15:49:40|420.33|416.33|420.2|416.2|420.33|416.33|420.18|416.18|26
1612453790000|2021-02-04 15:49:50|420.18|416.18|420.15|416.15|420.23|416.23|420.12|416.12|22
1612453800000|2021-02-04 15:50:00|420.16|416.16|420.17|416.17|420.17|416.17|420.14|416.14|12
1612453810000|2021-02-04 15:50:10|420.14|416.14|420.38|416.38|420.4|416.4|420.14|416.14|20
1612453820000|2021-02-04 15:50:20|420.43|416.43|420.37|416.37|420.62|416.62|420.36|416.36|28
1612453830000|2021-02-04 15:50:30|420.38|416.38|420.37|416.37|420.42|416.42|420.29|416.29|26
1612453840000|2021-02-04 15:50:40|420.36|416.36|420.9|416.9|420.9|416.9|420.36|416.36|26
1612453850000|2021-02-04 15:50:50|420.88|416.88|420.75|416.75|420.89|416.89|420.75|416.75|24
1612453860000|2021-02-04 15:51:00|420.77|416.77|420.9|416.9|420.96|416.96|420.64|416.64|33
1612453870000|2021-02-04 15:51:10|420.89|416.89|420.95|416.95|421.01|417.01|420.87|416.87|27
1612453880000|2021-02-04 15:51:20|420.94|416.94|421.17|417.17|421.17|417.17|420.93|416.93|11
1612453890000|2021-02-04 15:51:30|421.16|417.16|421.05|417.05|421.17|417.17|421.04|417.04|10
1612453900000|2021-02-04 15:51:40|421.04|417.04|420.83|416.83|421.04|417.04|420.76|416.76|18
1612453910000|2021-02-04 15:51:50|420.84|416.84|420.79|416.79|420.97|416.97|420.78|416.78|19
1612453920000|2021-02-04 15:52:00|420.78|416.78|420.77|416.77|420.94|416.94|420.72|416.72|28
1612453930000|2021-02-04 15:52:10|420.76|416.76|420.63|416.63|420.76|416.76|420.62|416.62|23
1612453940000|2021-02-04 15:52:20|420.65|416.65|420.78|416.78|420.84|416.84|420.65|416.65|22
1612453950000|2021-02-04 15:52:30|420.8|416.8|420.8|416.8|420.81|416.81|420.75|416.75|21
1612453960000|2021-02-04 15:52:40|420.79|416.79|420.68|416.68|420.79|416.79|420.67|416.67|15
1612453970000|2021-02-04 15:52:50|420.65|416.65|420.69|416.69|420.69|416.69|420.65|416.65|18
1612453980000|2021-02-04 15:53:00|420.68|416.68|420.9|416.9|420.93|416.93|420.67|416.67|30
1612453990000|2021-02-04 15:53:10|420.95|416.95|420.86|416.86|420.95|416.95|420.84|416.84|21
1612454000000|2021-02-04 15:53:20|420.87|416.87|421.17|417.17|421.17|417.17|420.85|416.85|20
1612454010000|2021-02-04 15:53:30|421.14|417.14|421.46|417.46|421.46|417.46|421.14|417.14|23
1612454020000|2021-02-04 15:53:40|421.44|417.44|421.59|417.59|421.59|417.59|421.08|417.08|25
1612454030000|2021-02-04 15:53:50|421.58|417.58|421.44|417.44|421.59|417.59|421.44|417.44|25
1612454040000|2021-02-04 15:54:00|421.45|417.45|421.26|417.26|421.45|417.45|421.26|417.26|21
1612454050000|2021-02-04 15:54:10|421.27|417.27|421.31|417.31|421.34|417.34|421.24|417.24|23
1612454060000|2021-02-04 15:54:20|421.24|417.24|421.4|417.4|421.41|417.41|421.21|417.21|22
1612454070000|2021-02-04 15:54:30|421.38|417.38|421.4|417.4|421.45|417.45|421.38|417.38|19
1612454080000|2021-02-04 15:54:40|421.41|417.41|421.27|417.27|421.41|417.41|421.2|417.2|24
1612454090000|2021-02-04 15:54:50|421.29|417.29|421.32|417.32|421.4|417.4|421.25|417.25|27
1612454100000|2021-02-04 15:55:00|421.31|417.31|421.43|417.43|421.44|417.44|421.31|417.31|25
1612454110000|2021-02-04 15:55:10|421.44|417.44|421.51|417.51|421.62|417.62|421.4|417.4|26
1612454120000|2021-02-04 15:55:20|421.46|417.46|421.58|417.58|421.59|417.59|421.44|417.44|17
1612454130000|2021-02-04 15:55:30|421.61|417.61|421.6|417.6|421.62|417.62|421.54|417.54|27
1612454140000|2021-02-04 15:55:40|421.61|417.61|421.69|417.69|421.7|417.7|421.61|417.61|27
1612454150000|2021-02-04 15:55:50|421.68|417.68|421.66|417.66|421.68|417.68|421.64|417.64|11
1612454160000|2021-02-04 15:56:00|421.65|417.65|421.66|417.66|421.72|417.72|421.65|417.65|17
1612454170000|2021-02-04 15:56:10|421.67|417.67|421.61|417.61|421.67|417.67|421.59|417.59|11
1612454180000|2021-02-04 15:56:20|421.62|417.62|421.48|417.48|421.62|417.62|421.48|417.48|15
1612454190000|2021-02-04 15:56:30|421.49|417.49|421.55|417.55|421.57|417.57|421.49|417.49|19
1612454200000|2021-02-04 15:56:40|421.58|417.58|421.61|417.61|421.64|417.64|421.58|417.58|13
1612454210000|2021-02-04 15:56:50|421.59|417.59|421.52|417.52|421.59|417.59|421.52|417.52|11
1612454220000|2021-02-04 15:57:00|421.5|417.5|421.58|417.58|421.6|417.6|421.48|417.48|22
1612454230000|2021-02-04 15:57:10|421.59|417.59|421.75|417.75|421.8|417.8|421.59|417.59|30
1612454240000|2021-02-04 15:57:20|421.76|417.76|421.78|417.78|421.82|417.82|421.76|417.76|19
1612454250000|2021-02-04 15:57:30|421.84|417.84|421.85|417.85|421.88|417.88|421.81|417.81|20
1612454260000|2021-02-04 15:57:40|421.86|417.86|421.77|417.77|421.88|417.88|421.77|417.77|11
1612454270000|2021-02-04 15:57:50|421.79|417.79|421.84|417.84|421.86|417.86|421.78|417.78|19
1612454280000|2021-02-04 15:58:00|421.83|417.83|421.77|417.77|421.83|417.83|421.75|417.75|18
1612454290000|2021-02-04 15:58:10|421.76|417.76|421.6|417.6|421.76|417.76|421.59|417.59|27
1612454300000|2021-02-04 15:58:20|421.58|417.58|421.57|417.57|421.62|417.62|421.56|417.56|23
1612454310000|2021-02-04 15:58:30|421.58|417.58|421.47|417.47|421.58|417.58|421.47|417.47|15
1612454320000|2021-02-04 15:58:40|421.48|417.48|421.37|417.37|421.5|417.5|421.37|417.37|13
1612454330000|2021-02-04 15:58:50|421.29|417.29|421.15|417.15|421.31|417.31|421.15|417.15|23
1612454340000|2021-02-04 15:59:00|421.16|417.16|421.22|417.22|421.32|417.32|421.15|417.15|26
1612454350000|2021-02-04 15:59:10|421.18|417.18|420.96|416.96|421.18|417.18|420.88|416.88|29
1612454360000|2021-02-04 15:59:20|420.98|416.98|420.9|416.9|421.02|417.02|420.9|416.9|29
1612454370000|2021-02-04 15:59:30|420.88|416.88|420.57|416.57|420.89|416.89|420.49|416.49|27
1612454380000|2021-02-04 15:59:40|420.59|416.59|420.48|416.48|420.62|416.62|420.47|416.47|20
1612454390000|2021-02-04 15:59:50|420.47|416.47|420.56|416.56|420.85|416.85|420.46|416.46|16
1612454400000|2021-02-04 16:00:00|420.55|416.55|420.59|416.59|420.66|416.66|420.55|416.55|20
1612454410000|2021-02-04 16:00:10|420.47|416.47|420.41|416.41|420.53|416.53|420.41|416.41|19
1612454420000|2021-02-04 16:00:20|420.38|416.38|420.24|416.24|420.38|416.38|420.22|416.22|21
1612454430000|2021-02-04 16:00:30|420.22|416.22|419.95|415.95|420.25|416.25|419.95|415.95|26
1612454440000|2021-02-04 16:00:40|419.97|415.97|419.39|415.39|419.99|415.99|419.36|415.36|23
1612454450000|2021-02-04 16:00:50|419.4|415.4|419.29|415.29|419.67|415.67|419.18|415.18|25
1612454460000|2021-02-04 16:01:00|419.32|415.32|419.39|415.39|419.68|415.68|419.22|415.22|31
1612454470000|2021-02-04 16:01:10|419.4|415.4|419.81|415.81|419.87|415.87|419.4|415.4|31
1612454480000|2021-02-04 16:01:20|419.78|415.78|419.85|415.85|419.88|415.88|419.71|415.71|33
1612454490000|2021-02-04 16:01:30|419.86|415.86|419.69|415.69|419.86|415.86|419.58|415.58|29
1612454500000|2021-02-04 16:01:40|419.7|415.7|419.3|415.3|419.8|415.8|419.29|415.29|32
1612454510000|2021-02-04 16:01:50|419.68|415.68|419.29|415.29|419.68|415.68|419.29|415.29|23
1612454520000|2021-02-04 16:02:00|419.28|415.28|419.23|415.23|419.31|415.31|419.09|415.09|29
1612454530000|2021-02-04 16:02:10|419.28|415.28|419|415|419.28|415.28|419|415|30
1612454540000|2021-02-04 16:02:20|418.99|414.99|418.97|414.97|419.41|415.41|418.96|414.96|32
1612454550000|2021-02-04 16:02:30|418.99|414.99|418.99|414.99|419.31|415.31|418.95|414.95|29
1612454560000|2021-02-04 16:02:40|419.02|415.02|419.3|415.3|419.71|415.71|418.87|414.87|31
1612454570000|2021-02-04 16:02:50|419.29|415.29|419.61|415.61|419.61|415.61|419.29|415.29|26
1612454580000|2021-02-04 16:03:00|419.58|415.58|420.07|416.07|420.07|416.07|419.58|415.58|32
1612454590000|2021-02-04 16:03:10|420.02|416.02|420.53|416.53|420.58|416.58|419.99|415.99|33
1612454600000|2021-02-04 16:03:20|420.02|416.02|420.84|416.84|420.84|416.84|420.02|416.02|29
1612454610000|2021-02-04 16:03:30|420.83|416.83|420.77|416.77|420.93|416.93|420.31|416.31|32
1612454620000|2021-02-04 16:03:40|420.8|416.8|420.43|416.43|420.82|416.82|420.42|416.42|33
1612454630000|2021-02-04 16:03:50|420.45|416.45|420.46|416.46|420.68|416.68|419.97|415.97|31
1612454640000|2021-02-04 16:04:00|420.53|416.53|420.61|416.61|420.66|416.66|420.49|416.49|27
1612454650000|2021-02-04 16:04:10|420.6|416.6|420.37|416.37|420.69|416.69|420.36|416.36|33
1612454660000|2021-02-04 16:04:20|420.36|416.36|420.57|416.57|420.76|416.76|420.26|416.26|26
1612454670000|2021-02-04 16:04:30|420.49|416.49|420.36|416.36|420.49|416.49|420.33|416.33|23
1612454680000|2021-02-04 16:04:40|420.35|416.35|420.04|416.04|420.36|416.36|420.03|416.03|25
1612454690000|2021-02-04 16:04:50|420.05|416.05|420.4|416.4|420.62|416.62|420.02|416.02|27
1612454700000|2021-02-04 16:05:00|420.39|416.39|420.07|416.07|420.39|416.39|419.94|415.94|32
1612454710000|2021-02-04 16:05:10|420.09|416.09|420.18|416.18|420.18|416.18|420.07|416.07|28
1612454720000|2021-02-04 16:05:20|420.2|416.2|419.87|415.87|420.22|416.22|419.87|415.87|28
1612454730000|2021-02-04 16:05:30|419.96|415.96|420.13|416.13|420.45|416.45|419.96|415.96|28
1612454740000|2021-02-04 16:05:40|420.11|416.11|419.98|415.98|420.11|416.11|419.75|415.75|26
1612454750000|2021-02-04 16:05:50|419.97|415.97|419.65|415.65|419.97|415.97|419.59|415.59|27
1612454760000|2021-02-04 16:06:00|419.62|415.62|419.86|415.86|419.96|415.96|419.61|415.61|30
1612454770000|2021-02-04 16:06:10|419.91|415.91|419.36|415.36|419.92|415.92|419.36|415.36|25
1612454780000|2021-02-04 16:06:20|419.46|415.46|419.34|415.34|419.79|415.79|419.11|415.11|29
1612454790000|2021-02-04 16:06:30|419.36|415.36|419.32|415.32|419.4|415.4|419.26|415.26|23
1612454800000|2021-02-04 16:06:40|419.31|415.31|418.72|414.72|419.4|415.4|418.66|414.66|30
1612454810000|2021-02-04 16:06:50|418.68|414.68|418.65|414.65|419.14|415.14|418.62|414.62|30
1612454820000|2021-02-04 16:07:00|418.64|414.64|418.68|414.68|419.07|415.07|418.39|414.39|31
1612454830000|2021-02-04 16:07:10|418.66|414.66|418.62|414.62|418.79|414.79|418.45|414.45|28
1612454840000|2021-02-04 16:07:20|418.6|414.6|418.8|414.8|418.87|414.87|418.6|414.6|33
1612454850000|2021-02-04 16:07:30|418.79|414.79|418.77|414.77|418.84|414.84|418.76|414.76|26
1612454860000|2021-02-04 16:07:40|418.78|414.78|418.51|414.51|418.78|414.78|418.51|414.51|23
1612454870000|2021-02-04 16:07:50|418.52|414.52|418.58|414.58|419.18|415.18|418.52|414.52|28
1612454880000|2021-02-04 16:08:00|418.59|414.59|418.69|414.69|419.18|415.18|418.59|414.59|23
1612454890000|2021-02-04 16:08:10|418.72|414.72|419.07|415.07|419.15|415.15|418.72|414.72|32
1612454900000|2021-02-04 16:08:20|419.05|415.05|419.53|415.53|419.6|415.6|419.01|415.01|22
1612454910000|2021-02-04 16:08:30|419.54|415.54|419.34|415.34|419.61|415.61|419.21|415.21|24
1612454920000|2021-02-04 16:08:40|419.31|415.31|419.27|415.27|419.33|415.33|419.15|415.15|27
1612454930000|2021-02-04 16:08:50|419.31|415.31|419.29|415.29|419.59|415.59|419.27|415.27|19
1612454940000|2021-02-04 16:09:00|419.3|415.3|419.39|415.39|419.47|415.47|419.26|415.26|26
1612454950000|2021-02-04 16:09:10|419.38|415.38|419.36|415.36|419.67|415.67|419.36|415.36|26
1612454960000|2021-02-04 16:09:20|419.35|415.35|419.73|415.73|419.74|415.74|419.35|415.35|25
1612454970000|2021-02-04 16:09:30|419.75|415.75|419.74|415.74|419.76|415.76|419.71|415.71|20
1612454980000|2021-02-04 16:09:40|419.75|415.75|419.75|415.75|419.76|415.76|419.64|415.64|22
1612454990000|2021-02-04 16:09:50|419.77|415.77|419.5|415.5|419.79|415.79|419.42|415.42|24
1612455000000|2021-02-04 16:10:00|419.51|415.51|419.35|415.35|419.51|415.51|419.3|415.3|27
1612455010000|2021-02-04 16:10:10|419.34|415.34|418.9|414.9|419.34|415.34|418.83|414.83|29
1612455020000|2021-02-04 16:10:20|418.88|414.88|418.57|414.57|418.89|414.89|418.57|414.57|23
1612455030000|2021-02-04 16:10:30|418.66|414.66|418.6|414.6|418.66|414.66|418.31|414.31|33
1612455040000|2021-02-04 16:10:40|418.61|414.61|418.22|414.22|418.64|414.64|418.22|414.22|25
1612455050000|2021-02-04 16:10:50|418.23|414.23|418.22|414.22|418.57|414.57|418.22|414.22|30
1612455060000|2021-02-04 16:11:00|418.23|414.23|418.23|414.23|418.24|414.24|418.22|414.22|13
1612455070000|2021-02-04 16:11:10|418.24|414.24|418.62|414.62|418.66|414.66|418.23|414.23|33
1612455080000|2021-02-04 16:11:20|418.63|414.63|418.6|414.6|418.68|414.68|418.51|414.51|26
1612455090000|2021-02-04 16:11:30|418.59|414.59|418.17|414.17|418.63|414.63|418.16|414.16|27
1612455100000|2021-02-04 16:11:40|418.15|414.15|418.41|414.41|418.61|414.61|418.1|414.1|28
1612455110000|2021-02-04 16:11:50|418.43|414.43|418.32|414.32|418.43|414.43|418.3|414.3|21
1612455120000|2021-02-04 16:12:00|418.3|414.3|418.37|414.37|418.41|414.41|418.3|414.3|30
1612455130000|2021-02-04 16:12:10|418.38|414.38|418.38|414.38|418.45|414.45|418.32|414.32|23
1612455140000|2021-02-04 16:12:20|418.42|414.42|418.86|414.86|418.95|414.95|418.42|414.42|24
1612455150000|2021-02-04 16:12:30|418.83|414.83|418.91|414.91|418.93|414.93|418.83|414.83|20
1612455160000|2021-02-04 16:12:40|418.9|414.9|419.02|415.02|419.06|415.06|418.89|414.89|27
1612455170000|2021-02-04 16:12:50|419.01|415.01|419.51|415.51|419.51|415.51|418.98|414.98|29
1612455180000|2021-02-04 16:13:00|419.52|415.52|419.77|415.77|419.97|415.97|419.49|415.49|32
1612455190000|2021-02-04 16:13:10|419.69|415.69|419.69|415.69|419.8|415.8|419.63|415.63|24
1612455200000|2021-02-04 16:13:20|419.71|415.71|419.48|415.48|419.77|415.77|419.48|415.48|30
1612455210000|2021-02-04 16:13:30|419.53|415.53|419.75|415.75|420.12|416.12|419.53|415.53|33
1612455220000|2021-02-04 16:13:40|419.7|415.7|419.75|415.75|419.81|415.81|419.7|415.7|21
1612455230000|2021-02-04 16:13:50|419.76|415.76|419.69|415.69|419.79|415.79|419.66|415.66|27
1612455240000|2021-02-04 16:14:00|419.58|415.58|419.8|415.8|420.1|416.1|419.58|415.58|26
1612455250000|2021-02-04 16:14:10|419.81|415.81|419.79|415.79|420.1|416.1|419.78|415.78|19
1612455260000|2021-02-04 16:14:20|419.8|415.8|419.74|415.74|419.82|415.82|419.71|415.71|27
1612455270000|2021-02-04 16:14:30|419.73|415.73|419.77|415.77|419.78|415.78|419.68|415.68|19
1612455280000|2021-02-04 16:14:40|419.78|415.78|419.84|415.84|419.84|415.84|419.75|415.75|19
1612455290000|2021-02-04 16:14:50|419.83|415.83|419.71|415.71|419.83|415.83|419.71|415.71|14
1612455300000|2021-02-04 16:15:00|419.7|415.7|419.68|415.68|419.72|415.72|419.65|415.65|13
1612455310000|2021-02-04 16:15:10|419.67|415.67|419.38|415.38|419.68|415.68|419.32|415.32|26
1612455320000|2021-02-04 16:15:20|419.37|415.37|419.44|415.44|419.46|415.46|419.37|415.37|20
1612455330000|2021-02-04 16:15:30|419.45|415.45|419.3|415.3|419.48|415.48|419.25|415.25|22
1612455340000|2021-02-04 16:15:40|419.31|415.31|419.38|415.38|419.45|415.45|419.31|415.31|21
1612455350000|2021-02-04 16:15:50|419.37|415.37|419.25|415.25|419.43|415.43|419.25|415.25|15
1612455360000|2021-02-04 16:16:00|419.24|415.24|419.72|415.72|419.74|415.74|419.1|415.1|22
1612455370000|2021-02-04 16:16:10|419.73|415.73|419.28|415.28|419.73|415.73|419.18|415.18|22
1612455380000|2021-02-04 16:16:20|419.35|415.35|419.24|415.24|419.62|415.62|419.19|415.19|18
1612455390000|2021-02-04 16:16:30|419.23|415.23|419.33|415.33|419.33|415.33|419.23|415.23|10
1612455400000|2021-02-04 16:16:40|419.32|415.32|419.32|415.32|419.33|415.33|419.28|415.28|19
1612455410000|2021-02-04 16:16:50|419.33|415.33|419.54|415.54|419.54|415.54|419.32|415.32|24
1612455420000|2021-02-04 16:17:00|419.59|415.59|419.77|415.77|419.8|415.8|419.58|415.58|21
1612455430000|2021-02-04 16:17:10|419.78|415.78|420.36|416.36|420.37|416.37|419.69|415.69|30
1612455440000|2021-02-04 16:17:20|420.33|416.33|420.1|416.1|420.36|416.36|420.08|416.08|28
1612455450000|2021-02-04 16:17:30|420.24|416.24|420.36|416.36|420.38|416.38|420.24|416.24|25
1612455460000|2021-02-04 16:17:40|420.37|416.37|420.66|416.66|420.71|416.71|420.33|416.33|19
1612455470000|2021-02-04 16:17:50|420.65|416.65|420.5|416.5|420.68|416.68|420.44|416.44|23
1612455480000|2021-02-04 16:18:00|420.51|416.51|420.6|416.6|420.63|416.63|420.51|416.51|27
1612455490000|2021-02-04 16:18:10|420.61|416.61|420.75|416.75|420.75|416.75|420.51|416.51|25
1612455500000|2021-02-04 16:18:20|420.74|416.74|420.93|416.93|420.97|416.97|420.72|416.72|21
1612455510000|2021-02-04 16:18:30|420.94|416.94|421.35|417.35|421.35|417.35|420.86|416.86|24
1612455520000|2021-02-04 16:18:40|421.32|417.32|421.18|417.18|421.34|417.34|421.17|417.17|28
1612455530000|2021-02-04 16:18:50|421.15|417.15|421.19|417.19|421.22|417.22|420.91|416.91|31
1612455540000|2021-02-04 16:19:00|421.11|417.11|421.18|417.18|421.18|417.18|420.87|416.87|27
1612455550000|2021-02-04 16:19:10|421.17|417.17|421.26|417.26|421.26|417.26|421.17|417.17|9
1612455560000|2021-02-04 16:19:20|421.27|417.27|421.66|417.66|421.73|417.73|421.16|417.16|30
1612455570000|2021-02-04 16:19:30|421.68|417.68|421.64|417.64|421.7|417.7|421.5|417.5|18
1612455580000|2021-02-04 16:19:40|421.65|417.65|421.72|417.72|421.9|417.9|421.59|417.59|30
1612455590000|2021-02-04 16:19:50|421.73|417.73|421.72|417.72|421.75|417.75|421.65|417.65|26
1612455600000|2021-02-04 16:20:00|421.71|417.71|421.68|417.68|421.72|417.72|421.67|417.67|9
1612455610000|2021-02-04 16:20:10|421.67|417.67|421.55|417.55|421.68|417.68|421.51|417.51|18
1612455620000|2021-02-04 16:20:20|421.53|417.53|421.57|417.57|421.57|417.57|421.33|417.33|20
1612455630000|2021-02-04 16:20:30|421.48|417.48|421.56|417.56|421.67|417.67|421.48|417.48|24
1612455640000|2021-02-04 16:20:40|421.55|417.55|421.56|417.56|421.57|417.57|421.51|417.51|14
1612455650000|2021-02-04 16:20:50|421.59|417.59|421.78|417.78|421.79|417.79|421.59|417.59|27
1612455660000|2021-02-04 16:21:00|421.76|417.76|421.85|417.85|421.9|417.9|421.76|417.76|19
1612455670000|2021-02-04 16:21:10|421.83|417.83|421.77|417.77|421.86|417.86|421.77|417.77|16
1612455680000|2021-02-04 16:21:20|421.76|417.76|421.7|417.7|421.76|417.76|421.7|417.7|9
1612455690000|2021-02-04 16:21:30|421.66|417.66|421.66|417.66|421.69|417.69|421.61|417.61|16
1612455700000|2021-02-04 16:21:40|421.72|417.72|421.8|417.8|421.8|417.8|421.71|417.71|21
1612455710000|2021-02-04 16:21:50|421.78|417.78|421.87|417.87|421.91|417.91|421.59|417.59|33
1612455720000|2021-02-04 16:22:00|421.86|417.86|421.76|417.76|421.87|417.87|421.5|417.5|26
1612455730000|2021-02-04 16:22:10|421.75|417.75|421.78|417.78|421.78|417.78|421.61|417.61|23
1612455740000|2021-02-04 16:22:20|421.77|417.77|421.68|417.68|421.85|417.85|421.68|417.68|26
1612455750000|2021-02-04 16:22:30|421.67|417.67|421.39|417.39|421.67|417.67|421.36|417.36|17
1612455760000|2021-02-04 16:22:40|421.4|417.4|421.48|417.48|421.53|417.53|421.38|417.38|15
1612455770000|2021-02-04 16:22:50|421.5|417.5|421.74|417.74|421.84|417.84|421.49|417.49|28
1612455780000|2021-02-04 16:23:00|421.76|417.76|421.74|417.74|421.76|417.76|421.62|417.62|24
1612455790000|2021-02-04 16:23:10|421.75|417.75|421.76|417.76|421.82|417.82|421.72|417.72|23
1612455800000|2021-02-04 16:23:20|421.75|417.75|421.78|417.78|421.91|417.91|421.72|417.72|18
1612455810000|2021-02-04 16:23:30|421.79|417.79|421.83|417.83|421.84|417.84|421.79|417.79|18
1612455820000|2021-02-04 16:23:40|421.84|417.84|421.77|417.77|421.84|417.84|421.75|417.75|16
1612455830000|2021-02-04 16:23:50|421.76|417.76|421.69|417.69|421.76|417.76|421.69|417.69|14
1612455840000|2021-02-04 16:24:00|421.7|417.7|421.67|417.67|421.7|417.7|421.63|417.63|20
1612455850000|2021-02-04 16:24:10|421.69|417.69|421.7|417.7|421.74|417.74|421.64|417.64|17
1612455860000|2021-02-04 16:24:20|421.71|417.71|421.82|417.82|421.83|417.83|421.71|417.71|15
1612455870000|2021-02-04 16:24:30|421.83|417.83|421.82|417.82|421.83|417.83|421.8|417.8|4
1612455880000|2021-02-04 16:24:40|421.81|417.81|421.82|417.82|421.82|417.82|421.77|417.77|18
1612455890000|2021-02-04 16:24:50|421.81|417.81|421.82|417.82|421.86|417.86|421.71|417.71|19
1612455900000|2021-02-04 16:25:00|421.83|417.83|421.81|417.81|421.84|417.84|421.78|417.78|13
1612455910000|2021-02-04 16:25:10|421.8|417.8|421.81|417.81|421.81|417.81|421.8|417.8|4
1612455920000|2021-02-04 16:25:20|421.82|417.82|421.96|417.96|421.96|417.96|421.82|417.82|12
1612455930000|2021-02-04 16:25:30|421.95|417.95|421.91|417.91|421.97|417.97|421.86|417.86|19
1612455940000|2021-02-04 16:25:40|421.9|417.9|421.93|417.93|421.93|417.93|421.89|417.89|13
1612455950000|2021-02-04 16:25:50|421.92|417.92|421.93|417.93|421.93|417.93|421.89|417.89|16
1612455960000|2021-02-04 16:26:00|421.94|417.94|421.65|417.65|421.96|417.96|421.62|417.62|29
1612455970000|2021-02-04 16:26:10|421.68|417.68|421.73|417.73|421.89|417.89|421.68|417.68|18
1612455980000|2021-02-04 16:26:20|421.67|417.67|421.81|417.81|421.83|417.83|421.67|417.67|23
1612455990000|2021-02-04 16:26:30|421.8|417.8|421.9|417.9|421.91|417.91|421.8|417.8|26
1612456000000|2021-02-04 16:26:40|421.94|417.94|421.96|417.96|422.06|418.06|421.94|417.94|24
1612456010000|2021-02-04 16:26:50|421.94|417.94|421.83|417.83|421.97|417.97|421.63|417.63|27
1612456020000|2021-02-04 16:27:00|421.82|417.82|421.69|417.69|421.83|417.83|421.69|417.69|18
1612456030000|2021-02-04 16:27:10|421.68|417.68|421.58|417.58|421.69|417.69|421.54|417.54|23
1612456040000|2021-02-04 16:27:20|421.59|417.59|421.58|417.58|421.68|417.68|421.55|417.55|17
1612456050000|2021-02-04 16:27:30|421.6|417.6|421.7|417.7|421.73|417.73|421.6|417.6|24
1612456060000|2021-02-04 16:27:40|421.71|417.71|421.65|417.65|421.71|417.71|421.65|417.65|4
1612456070000|2021-02-04 16:27:50|421.64|417.64|421.66|417.66|421.68|417.68|421.61|417.61|19
1612456080000|2021-02-04 16:28:00|421.7|417.7|421.53|417.53|421.91|417.91|421.53|417.53|23
1612456090000|2021-02-04 16:28:10|421.48|417.48|421.59|417.59|421.61|417.61|421.48|417.48|15
1612456100000|2021-02-04 16:28:20|421.58|417.58|421.71|417.71|421.79|417.79|421.56|417.56|22
1612456110000|2021-02-04 16:28:30|421.72|417.72|421.6|417.6|421.72|417.72|421.48|417.48|26
1612456120000|2021-02-04 16:28:40|421.65|417.65|421.67|417.67|421.79|417.79|421.61|417.61|14
1612456130000|2021-02-04 16:28:50|421.68|417.68|421.84|417.84|421.89|417.89|421.68|417.68|24
1612456140000|2021-02-04 16:29:00|421.85|417.85|421.84|417.84|421.85|417.85|421.79|417.79|17
1612456150000|2021-02-04 16:29:10|421.85|417.85|421.99|417.99|422.1|418.1|421.85|417.85|21
1612456160000|2021-02-04 16:29:20|421.98|417.98|422.01|418.01|422.02|418.02|421.98|417.98|10
1612456170000|2021-02-04 16:29:30|422|418|422.01|418.01|422.01|418.01|422|418|2
1612456180000|2021-02-04 16:29:40|422.02|418.02|421.97|417.97|422.05|418.05|421.96|417.96|20
1612456190000|2021-02-04 16:29:50|421.99|417.99|422.01|418.01|422.01|418.01|421.98|417.98|7
1612456200000|2021-02-04 16:30:00|422.04|418.04|422.19|418.19|422.19|418.19|422.01|418.01|20
1612456210000|2021-02-04 16:30:10|422.17|418.17|422.14|418.14|422.19|418.19|422.01|418.01|26
1612456220000|2021-02-04 16:30:20|422.12|418.12|422.13|418.13|422.23|418.23|422.05|418.05|25
1612456230000|2021-02-04 16:30:30|422.12|418.12|422.12|418.12|422.15|418.15|422.12|418.12|18
1612456240000|2021-02-04 16:30:40|422.13|418.13|422.12|418.12|422.14|418.14|422.1|418.1|18
1612456250000|2021-02-04 16:30:50|422.13|418.13|422.14|418.14|422.16|418.16|422.12|418.12|19
1612456260000|2021-02-04 16:31:00|422.16|418.16|422.2|418.2|422.29|418.29|422.04|418.04|27
1612456270000|2021-02-04 16:31:10|422.22|418.22|422.16|418.16|422.24|418.24|422.16|418.16|21
1612456280000|2021-02-04 16:31:20|422.17|418.17|422.2|418.2|422.2|418.2|422.12|418.12|21
1612456290000|2021-02-04 16:31:30|422.18|418.18|422.21|418.21|422.23|418.23|422.14|418.14|13
1612456300000|2021-02-04 16:31:40|422.22|418.22|422.22|418.22|422.23|418.23|422.18|418.18|13
1612456310000|2021-02-04 16:31:50|422.21|418.21|422.14|418.14|422.21|418.21|422.13|418.13|28
1612456320000|2021-02-04 16:32:00|422.13|418.13|422.18|418.18|422.2|418.2|422.09|418.09|21
1612456330000|2021-02-04 16:32:10|422.19|418.19|422.17|418.17|422.21|418.21|422.14|418.14|20
1612456340000|2021-02-04 16:32:20|422.15|418.15|422.17|418.17|422.18|418.18|421.98|417.98|30
1612456350000|2021-02-04 16:32:30|422.18|418.18|422.34|418.34|422.34|418.34|422.17|418.17|21
1612456360000|2021-02-04 16:32:40|422.37|418.37|422.26|418.26|422.37|418.37|422.23|418.23|19
1612456370000|2021-02-04 16:32:50|422.25|418.25|422.4|418.4|422.41|418.41|422.25|418.25|20
1612456380000|2021-02-04 16:33:00|422.39|418.39|422.41|418.41|422.51|418.51|422.39|418.39|23
1612456390000|2021-02-04 16:33:10|422.44|418.44|422.43|418.43|422.48|418.48|422.41|418.41|24
1612456400000|2021-02-04 16:33:20|422.45|418.45|422.42|418.42|422.47|418.47|422.4|418.4|19
1612456410000|2021-02-04 16:33:30|422.43|418.43|422.52|418.52|422.52|418.52|422.41|418.41|21
1612456420000|2021-02-04 16:33:40|422.51|418.51|422.67|418.67|422.68|418.68|422.5|418.5|20
1612456430000|2021-02-04 16:33:50|422.65|418.65|422.75|418.75|422.82|418.82|422.6|418.6|30
1612456440000|2021-02-04 16:34:00|422.78|418.78|422.76|418.76|422.79|418.79|422.7|418.7|28
1612456450000|2021-02-04 16:34:10|422.73|418.73|422.8|418.8|422.84|418.84|422.72|418.72|20
1612456460000|2021-02-04 16:34:20|422.81|418.81|422.59|418.59|422.81|418.81|422.59|418.59|33
1612456470000|2021-02-04 16:34:30|422.56|418.56|422.57|418.57|422.65|418.65|422.47|418.47|25
1612456480000|2021-02-04 16:34:40|422.55|418.55|422.58|418.58|422.7|418.7|422.52|418.52|31
1612456490000|2021-02-04 16:34:50|422.57|418.57|422.52|418.52|422.58|418.58|422.5|418.5|25
1612456500000|2021-02-04 16:35:00|422.51|418.51|422.51|418.51|422.63|418.63|422.44|418.44|30
1612456510000|2021-02-04 16:35:10|422.47|418.47|422.45|418.45|422.55|418.55|422.4|418.4|19
1612456520000|2021-02-04 16:35:20|422.49|418.49|422.58|418.58|422.65|418.65|422.41|418.41|18
1612456530000|2021-02-04 16:35:30|422.57|418.57|422.64|418.64|422.64|418.64|422.53|418.53|23
1612456540000|2021-02-04 16:35:40|422.62|418.62|422.65|418.65|422.74|418.74|422.62|418.62|19
1612456550000|2021-02-04 16:35:50|422.66|418.66|422.66|418.66|422.67|418.67|422.65|418.65|9
1612456560000|2021-02-04 16:36:00|422.67|418.67|422.76|418.76|422.76|418.76|422.62|418.62|22
1612456570000|2021-02-04 16:36:10|422.74|418.74|422.89|418.89|422.91|418.91|422.74|418.74|26
1612456580000|2021-02-04 16:36:20|422.91|418.91|422.88|418.88|422.91|418.91|422.84|418.84|15
1612456590000|2021-02-04 16:36:30|422.87|418.87|422.85|418.85|422.9|418.9|422.84|418.84|19
1612456600000|2021-02-04 16:36:40|422.86|418.86|422.93|418.93|422.95|418.95|422.85|418.85|19
1612456610000|2021-02-04 16:36:50|422.91|418.91|422.85|418.85|422.91|418.91|422.85|418.85|8
1612456620000|2021-02-04 16:37:00|422.86|418.86|423.13|419.13|423.15|419.15|422.85|418.85|26
1612456630000|2021-02-04 16:37:10|423.14|419.14|423.19|419.19|423.19|419.19|423.07|419.07|20
1612456640000|2021-02-04 16:37:20|423.17|419.17|423.13|419.13|423.17|419.17|422.99|418.99|20
1612456650000|2021-02-04 16:37:30|423.11|419.11|423.12|419.12|423.14|419.14|423.09|419.09|17
1612456660000|2021-02-04 16:37:40|423.11|419.11|423.08|419.08|423.12|419.12|423.08|419.08|12
1612456670000|2021-02-04 16:37:50|423.09|419.09|423.03|419.03|423.14|419.14|422.94|418.94|25
1612456680000|2021-02-04 16:38:00|423.01|419.01|423.03|419.03|423.09|419.09|422.97|418.97|27
1612456690000|2021-02-04 16:38:10|423.16|419.16|423.1|419.1|423.19|419.19|423.08|419.08|16
1612456700000|2021-02-04 16:38:20|423.07|419.07|422.98|418.98|423.07|419.07|422.97|418.97|17
1612456710000|2021-02-04 16:38:30|423|419|423|419|423|419|422.97|418.97|19
1612456720000|2021-02-04 16:38:40|423.02|419.02|423.05|419.05|423.05|419.05|422.95|418.95|24
1612456730000|2021-02-04 16:38:50|423.17|419.17|423.05|419.05|423.17|419.17|423.03|419.03|12
1612456740000|2021-02-04 16:39:00|423.04|419.04|423.1|419.1|423.13|419.13|423.04|419.04|18
1612456750000|2021-02-04 16:39:10|423.09|419.09|423.04|419.04|423.1|419.1|423.02|419.02|14
1612456760000|2021-02-04 16:39:20|423.03|419.03|423.03|419.03|423.07|419.07|423.02|419.02|26
1612456770000|2021-02-04 16:39:30|423.04|419.04|423.07|419.07|423.08|419.08|423.03|419.03|18
1612456780000|2021-02-04 16:39:40|423.08|419.08|423.05|419.05|423.08|419.08|423.04|419.04|24
1612456790000|2021-02-04 16:39:50|423.06|419.06|423.05|419.05|423.07|419.07|423|419|25
1612456800000|2021-02-04 16:40:00|423.04|419.04|423.06|419.06|423.07|419.07|423.02|419.02|23
1612456810000|2021-02-04 16:40:10|423.07|419.07|423.23|419.23|423.23|419.23|422.98|418.98|23
1612456820000|2021-02-04 16:40:20|423.24|419.24|423.32|419.32|423.35|419.35|423.12|419.12|18
1612456830000|2021-02-04 16:40:30|423.29|419.29|423.37|419.37|423.37|419.37|423.27|419.27|14
1612456840000|2021-02-04 16:40:40|423.36|419.36|423.34|419.34|423.36|419.36|423.34|419.34|9
1612456850000|2021-02-04 16:40:50|423.35|419.35|423.34|419.34|423.36|419.36|423.34|419.34|7
1612456860000|2021-02-04 16:41:00|423.36|419.36|423.44|419.44|423.48|419.48|423.33|419.33|16
1612456870000|2021-02-04 16:41:10|423.46|419.46|423.61|419.61|423.61|419.61|423.46|419.46|11
1612456880000|2021-02-04 16:41:20|423.6|419.6|423.69|419.69|423.73|419.73|423.6|419.6|25
1612456890000|2021-02-04 16:41:30|423.68|419.68|423.58|419.58|423.72|419.72|423.58|419.58|19
1612456900000|2021-02-04 16:41:40|423.59|419.59|423.57|419.57|423.6|419.6|423.49|419.49|21
1612456910000|2021-02-04 16:41:50|423.56|419.56|423.54|419.54|423.56|419.56|423.49|419.49|11
1612456920000|2021-02-04 16:42:00|423.55|419.55|423.69|419.69|423.76|419.76|423.55|419.55|19
1612456930000|2021-02-04 16:42:10|423.71|419.71|423.63|419.63|423.71|419.71|423.62|419.62|29
1612456940000|2021-02-04 16:42:20|423.62|419.62|423.58|419.58|423.63|419.63|423.54|419.54|20
1612456950000|2021-02-04 16:42:30|423.57|419.57|423.48|419.48|423.57|419.57|423.46|419.46|13
1612456960000|2021-02-04 16:42:40|423.47|419.47|423.43|419.43|423.49|419.49|423.43|419.43|12
1612456970000|2021-02-04 16:42:50|423.44|419.44|423.33|419.33|423.44|419.44|423.32|419.32|16
1612456980000|2021-02-04 16:43:00|423.35|419.35|423.39|419.39|423.42|419.42|423.33|419.33|26
1612456990000|2021-02-04 16:43:10|423.4|419.4|423.63|419.63|423.65|419.65|423.4|419.4|17
1612457000000|2021-02-04 16:43:20|423.62|419.62|423.45|419.45|423.62|419.62|423.4|419.4|24
1612457010000|2021-02-04 16:43:30|423.44|419.44|423.39|419.39|423.44|419.44|423.37|419.37|18
1612457020000|2021-02-04 16:43:40|423.37|419.37|423.39|419.39|423.41|419.41|423.34|419.34|15
1612457030000|2021-02-04 16:43:50|423.38|419.38|423.38|419.38|423.4|419.4|423.38|419.38|9
1612457040000|2021-02-04 16:44:00|423.39|419.39|423.36|419.36|423.4|419.4|423.34|419.34|8
1612457050000|2021-02-04 16:44:10|423.34|419.34|423.42|419.42|423.42|419.42|423.3|419.3|21
1612457060000|2021-02-04 16:44:20|423.32|419.32|423.36|419.36|423.38|419.38|423.3|419.3|22
1612457070000|2021-02-04 16:44:30|423.37|419.37|423.5|419.5|423.57|419.57|423.37|419.37|23
1612457080000|2021-02-04 16:44:40|423.53|419.53|423.44|419.44|423.55|419.55|423.44|419.44|22
1612457090000|2021-02-04 16:44:50|423.46|419.46|423.45|419.45|423.47|419.47|423.43|419.43|16
1612457100000|2021-02-04 16:45:00|423.47|419.47|423.46|419.46|423.47|419.47|423.35|419.35|30
1612457110000|2021-02-04 16:45:10|423.45|419.45|423.39|419.39|423.55|419.55|423.37|419.37|17
1612457120000|2021-02-04 16:45:20|423.38|419.38|423.44|419.44|423.5|419.5|423.37|419.37|24
1612457130000|2021-02-04 16:45:30|423.43|419.43|423.45|419.45|423.53|419.53|423.41|419.41|22
1612457140000|2021-02-04 16:45:40|423.46|419.46|423.47|419.47|423.5|419.5|423.46|419.46|18
1612457150000|2021-02-04 16:45:50|423.46|419.46|423.48|419.48|423.5|419.5|423.44|419.44|25
1612457160000|2021-02-04 16:46:00|423.47|419.47|423.49|419.49|423.54|419.54|423.45|419.45|24
1612457170000|2021-02-04 16:46:10|423.51|419.51|423.59|419.59|423.6|419.6|423.47|419.47|25
1612457180000|2021-02-04 16:46:20|423.6|419.6|423.63|419.63|423.64|419.64|423.57|419.57|22
1612457190000|2021-02-04 16:46:30|423.65|419.65|423.6|419.6|423.66|419.66|423.57|419.57|12
1612457200000|2021-02-04 16:46:40|423.59|419.59|423.64|419.64|423.64|419.64|423.55|419.55|19
1612457210000|2021-02-04 16:46:50|423.63|419.63|423.82|419.82|423.87|419.87|423.62|419.62|23
1612457220000|2021-02-04 16:47:00|423.81|419.81|423.85|419.85|423.9|419.9|423.8|419.8|20
1612457230000|2021-02-04 16:47:10|423.86|419.86|423.89|419.89|423.9|419.9|423.85|419.85|11
1612457240000|2021-02-04 16:47:20|423.87|419.87|423.9|419.9|423.95|419.95|423.87|419.87|9
1612457250000|2021-02-04 16:47:30|423.86|419.86|424.04|420.04|424.04|420.04|423.86|419.86|4
1612457260000|2021-02-04 16:47:40|424.01|420.01|424.07|420.07|424.07|420.07|424|420|12
1612457270000|2021-02-04 16:47:50|424.06|420.06|424.05|420.05|424.1|420.1|424.01|420.01|23
1612457280000|2021-02-04 16:48:00|424.03|420.03|423.91|419.91|424.06|420.06|423.91|419.91|22
1612457290000|2021-02-04 16:48:10|423.98|419.98|424|420|424.03|420.03|423.98|419.98|11
1612457300000|2021-02-04 16:48:20|423.99|419.99|423.76|419.76|424|420|423.74|419.74|17
1612457310000|2021-02-04 16:48:30|423.77|419.77|423.73|419.73|423.81|419.81|423.73|419.73|14
1612457320000|2021-02-04 16:48:40|423.74|419.74|423.77|419.77|423.77|419.77|423.71|419.71|15
1612457330000|2021-02-04 16:48:50|423.76|419.76|423.74|419.74|423.77|419.77|423.74|419.74|7
1612457340000|2021-02-04 16:49:00|423.75|419.75|423.78|419.78|423.8|419.8|423.75|419.75|9
1612457350000|2021-02-04 16:49:10|423.77|419.77|423.77|419.77|423.77|419.77|423.76|419.76|5
1612457360000|2021-02-04 16:49:20|423.76|419.76|423.99|419.99|423.99|419.99|423.75|419.75|12
1612457370000|2021-02-04 16:49:30|423.97|419.97|424.09|420.09|424.11|420.11|423.97|419.97|26
1612457380000|2021-02-04 16:49:40|424.1|420.1|424.07|420.07|424.12|420.12|424.02|420.02|12
1612457390000|2021-02-04 16:49:50|424.08|420.08|424.28|420.28|424.29|420.29|424.08|420.08|17
1612457400000|2021-02-04 16:50:00|424.27|420.27|424.52|420.52|424.54|420.54|424.27|420.27|12
1612457410000|2021-02-04 16:50:10|424.58|420.58|424.54|420.54|424.58|420.58|424.49|420.49|22
1612457420000|2021-02-04 16:50:20|424.58|420.58|424.88|420.88|424.95|420.95|424.48|420.48|26
1612457430000|2021-02-04 16:50:30|424.89|420.89|425.08|421.08|425.11|421.11|424.84|420.84|20
1612457440000|2021-02-04 16:50:40|425.11|421.11|424.94|420.94|425.14|421.14|424.94|420.94|20
1612457450000|2021-02-04 16:50:50|424.91|420.91|425.17|421.17|425.19|421.19|424.91|420.91|23
1612457460000|2021-02-04 16:51:00|425.13|421.13|425.14|421.14|425.18|421.18|425.02|421.02|25
1612457470000|2021-02-04 16:51:10|425.1|421.1|425|421|425.14|421.14|424.93|420.93|14
1612457480000|2021-02-04 16:51:20|425.01|421.01|425|421|425.02|421.02|424.98|420.98|16
1612457490000|2021-02-04 16:51:30|424.8|420.8|424.95|420.95|424.97|420.97|424.79|420.79|15
1612457500000|2021-02-04 16:51:40|424.96|420.96|424.99|420.99|425|421|424.95|420.95|22
1612457510000|2021-02-04 16:51:50|425.02|421.02|425.14|421.14|425.14|421.14|425.02|421.02|22
1612457520000|2021-02-04 16:52:00|425.16|421.16|424.99|420.99|425.16|421.16|424.98|420.98|24
1612457530000|2021-02-04 16:52:10|424.98|420.98|425.11|421.11|425.11|421.11|424.98|420.98|27
1612457540000|2021-02-04 16:52:20|425.1|421.1|425.12|421.12|425.24|421.24|425.02|421.02|27
1612457550000|2021-02-04 16:52:30|425.13|421.13|425.11|421.11|425.14|421.14|425.09|421.09|17
1612457560000|2021-02-04 16:52:40|425.1|421.1|424.93|420.93|425.12|421.12|424.72|420.72|26
1612457570000|2021-02-04 16:52:50|424.94|420.94|424.96|420.96|424.96|420.96|424.92|420.92|15
1612457580000|2021-02-04 16:53:00|424.95|420.95|424.94|420.94|424.97|420.97|424.89|420.89|22
1612457590000|2021-02-04 16:53:10|424.93|420.93|425.08|421.08|425.09|421.09|424.93|420.93|14
1612457600000|2021-02-04 16:53:20|425.02|421.02|425.03|421.03|425.03|421.03|424.7|420.7|22
1612457610000|2021-02-04 16:53:30|425.01|421.01|425.07|421.07|425.08|421.08|424.98|420.98|14
1612457620000|2021-02-04 16:53:40|424.77|420.77|425.06|421.06|425.07|421.07|424.77|420.77|13
1612457630000|2021-02-04 16:53:50|425.05|421.05|425.08|421.08|425.11|421.11|425.02|421.02|15
1612457640000|2021-02-04 16:54:00|425.12|421.12|425.17|421.17|425.21|421.21|425.08|421.08|28
1612457650000|2021-02-04 16:54:10|425.18|421.18|425.19|421.19|425.21|421.21|425.09|421.09|23
1612457660000|2021-02-04 16:54:20|425.18|421.18|425.18|421.18|425.22|421.22|425.18|421.18|22
1612457670000|2021-02-04 16:54:30|425.19|421.19|425.15|421.15|425.26|421.26|425.14|421.14|26
1612457680000|2021-02-04 16:54:40|425.14|421.14|425.09|421.09|425.16|421.16|425.07|421.07|19
1612457690000|2021-02-04 16:54:50|425.11|421.11|425.19|421.19|425.24|421.24|425.08|421.08|20
1612457700000|2021-02-04 16:55:00|425.22|421.22|425.15|421.15|425.22|421.22|425.15|421.15|16
1612457710000|2021-02-04 16:55:10|425.17|421.17|425.16|421.16|425.2|421.2|425.15|421.15|19
1612457720000|2021-02-04 16:55:20|425.17|421.17|425.17|421.17|425.18|421.18|425.15|421.15|14
1612457730000|2021-02-04 16:55:30|425.16|421.16|425.14|421.14|425.19|421.19|425.13|421.13|23
1612457740000|2021-02-04 16:55:40|425.15|421.15|425.23|421.23|425.23|421.23|425.14|421.14|11
1612457750000|2021-02-04 16:55:50|425.22|421.22|425.2|421.2|425.23|421.23|425.19|421.19|8
1612457760000|2021-02-04 16:56:00|425.19|421.19|425.17|421.17|425.22|421.22|425.17|421.17|10
1612457770000|2021-02-04 16:56:10|425.18|421.18|425.14|421.14|425.22|421.22|425.14|421.14|16
1612457780000|2021-02-04 16:56:20|425.15|421.15|425.22|421.22|425.27|421.27|425.13|421.13|21
1612457790000|2021-02-04 16:56:30|425.23|421.23|425.06|421.06|425.24|421.24|425.05|421.05|21
1612457800000|2021-02-04 16:56:40|425.08|421.08|425.06|421.06|425.09|421.09|425|421|16
1612457810000|2021-02-04 16:56:50|425.05|421.05|425.01|421.01|425.05|421.05|425|421|11
1612457820000|2021-02-04 16:57:00|425|421|425.09|421.09|425.09|421.09|425|421|24
1612457830000|2021-02-04 16:57:10|425.11|421.11|425.22|421.22|425.34|421.34|425.11|421.11|24
1612457840000|2021-02-04 16:57:20|425.24|421.24|425.24|421.24|425.27|421.27|425.22|421.22|21
1612457850000|2021-02-04 16:57:30|425.23|421.23|425.19|421.19|425.26|421.26|425.19|421.19|14
1612457860000|2021-02-04 16:57:40|425.18|421.18|425.55|421.55|425.55|421.55|425.18|421.18|21
1612457870000|2021-02-04 16:57:50|425.54|421.54|425.52|421.52|425.61|421.61|425.49|421.49|18
1612457880000|2021-02-04 16:58:00|425.51|421.51|425.57|421.57|425.67|421.67|425.49|421.49|16
1612457890000|2021-02-04 16:58:10|425.58|421.58|425.64|421.64|425.69|421.69|425.58|421.58|17
1612457900000|2021-02-04 16:58:20|425.65|421.65|425.66|421.66|425.66|421.66|425.63|421.63|10
1612457910000|2021-02-04 16:58:30|425.65|421.65|425.64|421.64|425.75|421.75|425.28|421.28|23
1612457920000|2021-02-04 16:58:40|425.65|421.65|425.19|421.19|425.65|421.65|425.19|421.19|21
1612457930000|2021-02-04 16:58:50|425.2|421.2|425.56|421.56|425.59|421.59|425.19|421.19|20
1612457940000|2021-02-04 16:59:00|425.55|421.55|425.58|421.58|425.59|421.59|425.54|421.54|18
1612457950000|2021-02-04 16:59:10|425.59|421.59|425.61|421.61|425.7|421.7|425.59|421.59|19
1612457960000|2021-02-04 16:59:20|425.62|421.62|425.59|421.59|425.62|421.62|425.36|421.36|11
1612457970000|2021-02-04 16:59:30|425.62|421.62|425.65|421.65|425.7|421.7|425.62|421.62|21
1612457980000|2021-02-04 16:59:40|425.67|421.67|425.66|421.66|425.67|421.67|425.65|421.65|12
1612457990000|2021-02-04 16:59:50|425.65|421.65|425.64|421.64|425.68|421.68|425.6|421.6|13
1612458000000|2021-02-04 17:00:00|425.68|421.68|425.79|421.79|425.82|421.82|425.67|421.67|16
1612458010000|2021-02-04 17:00:10|425.8|421.8|425.77|421.77|425.8|421.8|425.7|421.7|22
1612458020000|2021-02-04 17:00:20|425.78|421.78|425.72|421.72|425.8|421.8|425.41|421.41|18
1612458030000|2021-02-04 17:00:30|425.71|421.71|425.71|421.71|425.77|421.77|425.7|421.7|17
1612458040000|2021-02-04 17:00:40|425.69|421.69|425.65|421.65|425.69|421.69|425.48|421.48|16
1612458050000|2021-02-04 17:00:50|425.64|421.64|425.52|421.52|425.64|421.64|425.51|421.51|8
1612458060000|2021-02-04 17:01:00|425.53|421.53|425.69|421.69|425.71|421.71|425.53|421.53|26
1612458070000|2021-02-04 17:01:10|425.7|421.7|425.73|421.73|425.75|421.75|425.37|421.37|21
1612458080000|2021-02-04 17:01:20|425.74|421.74|425.76|421.76|425.76|421.76|425.71|421.71|23
1612458090000|2021-02-04 17:01:30|425.75|421.75|425.9|421.9|426.03|422.03|425.61|421.61|20
1612458100000|2021-02-04 17:01:40|425.92|421.92|425.99|421.99|425.99|421.99|425.88|421.88|21
1612458110000|2021-02-04 17:01:50|426|422|425.98|421.98|426|422|425.95|421.95|12
1612458120000|2021-02-04 17:02:00|425.99|421.99|425.95|421.95|425.99|421.99|425.95|421.95|10
1612458130000|2021-02-04 17:02:10|425.94|421.94|425.99|421.99|426.03|422.03|425.94|421.94|20
1612458140000|2021-02-04 17:02:20|425.98|421.98|425.98|421.98|425.98|421.98|425.94|421.94|12
1612458150000|2021-02-04 17:02:30|425.97|421.97|426.01|422.01|426.01|422.01|425.96|421.96|10
1612458160000|2021-02-04 17:02:40|426.02|422.02|426.01|422.01|426.04|422.04|426.01|422.01|12
1612458170000|2021-02-04 17:02:50|426.05|422.05|426.03|422.03|426.05|422.05|425.94|421.94|17
1612458180000|2021-02-04 17:03:00|426.02|422.02|426.17|422.17|426.18|422.18|426.02|422.02|25
1612458190000|2021-02-04 17:03:10|426.18|422.18|426.26|422.26|426.26|422.26|426.15|422.15|15
1612458200000|2021-02-04 17:03:20|426.25|422.25|426.21|422.21|426.25|422.25|426.19|422.19|13
1612458210000|2021-02-04 17:03:30|426.19|422.19|426.22|422.22|426.28|422.28|426.19|422.19|18
1612458220000|2021-02-04 17:03:40|426.26|422.26|426.22|422.22|426.34|422.34|426.22|422.22|16
1612458230000|2021-02-04 17:03:50|426.24|422.24|426.32|422.32|426.67|422.67|426.23|422.23|22
1612458240000|2021-02-04 17:04:00|426.48|422.48|426.73|422.73|426.75|422.75|426.48|422.48|19
1612458250000|2021-02-04 17:04:10|426.72|422.72|426.61|422.61|426.74|422.74|426.32|422.32|26
1612458260000|2021-02-04 17:04:20|426.62|422.62|426.38|422.38|426.62|422.62|426.34|422.34|28
1612458270000|2021-02-04 17:04:30|426.39|422.39|426.41|422.41|426.52|422.52|426.39|422.39|23
1612458280000|2021-02-04 17:04:40|426.4|422.4|426.36|422.36|426.4|422.4|426.29|422.29|15
1612458290000|2021-02-04 17:04:50|426.29|422.29|426.29|422.29|426.31|422.31|426.28|422.28|18
1612458300000|2021-02-04 17:05:00|426.3|422.3|426.45|422.45|426.45|422.45|426.28|422.28|25
1612458310000|2021-02-04 17:05:10|426.46|422.46|426.39|422.39|426.5|422.5|426.33|422.33|26
1612458320000|2021-02-04 17:05:20|426.38|422.38|426.37|422.37|426.4|422.4|426.35|422.35|17
1612458330000|2021-02-04 17:05:30|426.31|422.31|426.19|422.19|426.33|422.33|426.19|422.19|17
1612458340000|2021-02-04 17:05:40|426.2|422.2|425.85|421.85|426.2|422.2|425.84|421.84|31
1612458350000|2021-02-04 17:05:50|425.84|421.84|425.83|421.83|425.88|421.88|425.69|421.69|29
1612458360000|2021-02-04 17:06:00|425.84|421.84|426.03|422.03|426.11|422.11|425.84|421.84|27
1612458370000|2021-02-04 17:06:10|426.02|422.02|426.06|422.06|426.17|422.17|426.01|422.01|30
1612458380000|2021-02-04 17:06:20|426.04|422.04|426.35|422.35|426.39|422.39|426.01|422.01|31
1612458390000|2021-02-04 17:06:30|426.39|422.39|426.44|422.44|426.44|422.44|426.35|422.35|22
1612458400000|2021-02-04 17:06:40|426.43|422.43|426.39|422.39|426.45|422.45|426.39|422.39|15
1612458410000|2021-02-04 17:06:50|426.4|422.4|426.46|422.46|426.5|422.5|426.36|422.36|23
1612458420000|2021-02-04 17:07:00|426.5|422.5|426.91|422.91|426.91|422.91|426.43|422.43|25
1612458430000|2021-02-04 17:07:10|426.84|422.84|427.11|423.11|427.19|423.19|426.84|422.84|24
1612458440000|2021-02-04 17:07:20|427.1|423.1|427.02|423.02|427.15|423.15|426.71|422.71|31
1612458450000|2021-02-04 17:07:30|427.03|423.03|427.01|423.01|427.08|423.08|426.74|422.74|25
1612458460000|2021-02-04 17:07:40|427.02|423.02|426.96|422.96|427.02|423.02|426.72|422.72|22
1612458470000|2021-02-04 17:07:50|426.95|422.95|426.81|422.81|426.97|422.97|426.8|422.8|26
1612458480000|2021-02-04 17:08:00|426.82|422.82|426.91|422.91|426.91|422.91|426.77|422.77|19
1612458490000|2021-02-04 17:08:10|426.93|422.93|426.92|422.92|426.99|422.99|426.87|422.87|22
1612458500000|2021-02-04 17:08:20|426.91|422.91|426.83|422.83|426.91|422.91|426.71|422.71|20
1612458510000|2021-02-04 17:08:30|426.77|422.77|426.6|422.6|426.8|422.8|426.56|422.56|28
1612458520000|2021-02-04 17:08:40|426.59|422.59|426.5|422.5|426.61|422.61|426.4|422.4|25
1612458530000|2021-02-04 17:08:50|426.55|422.55|426.53|422.53|426.58|422.58|426.33|422.33|24
1612458540000|2021-02-04 17:09:00|426.54|422.54|426.53|422.53|426.57|422.57|426.49|422.49|21
1612458550000|2021-02-04 17:09:10|426.56|422.56|426.51|422.51|426.58|422.58|426.47|422.47|19
1612458560000|2021-02-04 17:09:20|426.52|422.52|426.65|422.65|426.68|422.68|426.52|422.52|21
1612458570000|2021-02-04 17:09:30|426.64|422.64|426.54|422.54|426.64|422.64|426.34|422.34|18
1612458580000|2021-02-04 17:09:40|426.53|422.53|426.58|422.58|426.58|422.58|426.47|422.47|14
1612458590000|2021-02-04 17:09:50|426.57|422.57|426.53|422.53|426.58|422.58|426.53|422.53|11
1612458600000|2021-02-04 17:10:00|426.52|422.52|426.61|422.61|426.61|422.61|426.52|422.52|9
1612458610000|2021-02-04 17:10:10|426.57|422.57|426.39|422.39|426.59|422.59|426.3|422.3|23
1612458620000|2021-02-04 17:10:20|426.4|422.4|426.45|422.45|426.45|422.45|426.4|422.4|5
1612458630000|2021-02-04 17:10:30|426.44|422.44|426.37|422.37|426.45|422.45|426.36|422.36|13
1612458640000|2021-02-04 17:10:40|426.38|422.38|426.2|422.2|426.38|422.38|426.18|422.18|21
1612458650000|2021-02-04 17:10:50|426.19|422.19|426.06|422.06|426.19|422.19|426.04|422.04|21
1612458660000|2021-02-04 17:11:00|426.08|422.08|426.27|422.27|426.28|422.28|426.06|422.06|22
1612458670000|2021-02-04 17:11:10|426.25|422.25|426.12|422.12|426.25|422.25|426.09|422.09|20
1612458680000|2021-02-04 17:11:20|426.11|422.11|426.16|422.16|426.18|422.18|426.08|422.08|15
1612458690000|2021-02-04 17:11:30|426.15|422.15|426.11|422.11|426.15|422.15|426.11|422.11|12
1612458700000|2021-02-04 17:11:40|426.12|422.12|426.23|422.23|426.23|422.23|426.07|422.07|22
1612458710000|2021-02-04 17:11:50|426.22|422.22|426.13|422.13|426.26|422.26|426.11|422.11|29
1612458720000|2021-02-04 17:12:00|426.14|422.14|426.1|422.1|426.23|422.23|425.82|421.82|28
1612458730000|2021-02-04 17:12:10|426.14|422.14|426.31|422.31|426.31|422.31|426.1|422.1|23
1612458740000|2021-02-04 17:12:20|426.32|422.32|426.4|422.4|426.4|422.4|426.32|422.32|23
1612458750000|2021-02-04 17:12:30|426.39|422.39|426.25|422.25|426.39|422.39|426.24|422.24|20
1612458760000|2021-02-04 17:12:40|426.26|422.26|426.08|422.08|426.27|422.27|425.94|421.94|24
1612458770000|2021-02-04 17:12:50|426.09|422.09|426.04|422.04|426.09|422.09|425.99|421.99|16
1612458780000|2021-02-04 17:13:00|425.96|421.96|426.17|422.17|426.17|422.17|425.96|421.96|13
1612458790000|2021-02-04 17:13:10|426.13|422.13|426.27|422.27|426.34|422.34|426.13|422.13|21
1612458800000|2021-02-04 17:13:20|426.26|422.26|426.25|422.25|426.29|422.29|426.25|422.25|18
1612458810000|2021-02-04 17:13:30|426.26|422.26|426.31|422.31|426.36|422.36|426.25|422.25|21
1612458820000|2021-02-04 17:13:40|426.32|422.32|426.21|422.21|426.32|422.32|426.03|422.03|23
1612458830000|2021-02-04 17:13:50|426.22|422.22|425.93|421.93|426.24|422.24|425.9|421.9|24
1612458840000|2021-02-04 17:14:00|426.05|422.05|426.05|422.05|426.12|422.12|426|422|13
1612458850000|2021-02-04 17:14:10|426.04|422.04|426.27|422.27|426.3|422.3|426.04|422.04|29
1612458860000|2021-02-04 17:14:20|426.26|422.26|426.26|422.26|426.31|422.31|426.23|422.23|23
1612458870000|2021-02-04 17:14:30|426.27|422.27|426.15|422.15|426.27|422.27|425.95|421.95|31
1612458880000|2021-02-04 17:14:40|426.14|422.14|425.91|421.91|426.17|422.17|425.9|421.9|30
1612458890000|2021-02-04 17:14:50|425.89|421.89|426.01|422.01|426.03|422.03|425.89|421.89|15
1612458900000|2021-02-04 17:15:00|426|422|425.96|421.96|426|422|425.93|421.93|18
1612458910000|2021-02-04 17:15:10|425.93|421.93|425.81|421.81|425.94|421.94|425.73|421.73|13
1612458920000|2021-02-04 17:15:20|425.82|421.82|425.85|421.85|425.88|421.88|425.81|421.81|15
1612458930000|2021-02-04 17:15:30|425.86|421.86|425.78|421.78|425.88|421.88|425.78|421.78|19
1612458940000|2021-02-04 17:15:40|425.79|421.79|425.72|421.72|425.81|421.81|425.71|421.71|16
1612458950000|2021-02-04 17:15:50|425.73|421.73|426.01|422.01|426.01|422.01|425.73|421.73|19
1612458960000|2021-02-04 17:16:00|426.02|422.02|426.08|422.08|426.25|422.25|425.96|421.96|33
1612458970000|2021-02-04 17:16:10|426.07|422.07|426.12|422.12|426.2|422.2|426.05|422.05|24
1612458980000|2021-02-04 17:16:20|426.15|422.15|426.08|422.08|426.15|422.15|426.07|422.07|19
1612458990000|2021-02-04 17:16:30|426.07|422.07|425.99|421.99|426.07|422.07|425.96|421.96|17
1612459000000|2021-02-04 17:16:40|425.98|421.98|426.21|422.21|426.21|422.21|425.97|421.97|17
1612459010000|2021-02-04 17:16:50|426.22|422.22|426.19|422.19|426.31|422.31|425.9|421.9|30
1612459020000|2021-02-04 17:17:00|426.21|422.21|426.04|422.04|426.21|422.21|426.03|422.03|21
1612459030000|2021-02-04 17:17:10|426.05|422.05|426.08|422.08|426.09|422.09|426.01|422.01|24
1612459040000|2021-02-04 17:17:20|426.07|422.07|426.06|422.06|426.11|422.11|426.03|422.03|21
1612459050000|2021-02-04 17:17:30|426.07|422.07|426.02|422.02|426.07|422.07|426|422|14
1612459060000|2021-02-04 17:17:40|426.01|422.01|425.89|421.89|426.02|422.02|425.85|421.85|26
1612459070000|2021-02-04 17:17:50|425.87|421.87|425.95|421.95|425.98|421.98|425.86|421.86|20
1612459080000|2021-02-04 17:18:00|425.97|421.97|426.06|422.06|426.06|422.06|425.95|421.95|16
1612459090000|2021-02-04 17:18:10|426.07|422.07|426.06|422.06|426.08|422.08|426.06|422.06|11
1612459100000|2021-02-04 17:18:20|426.07|422.07|426.04|422.04|426.07|422.07|426.01|422.01|15
1612459110000|2021-02-04 17:18:30|426.03|422.03|425.93|421.93|426.05|422.05|425.8|421.8|21
1612459120000|2021-02-04 17:18:40|425.95|421.95|426|422|426.01|422.01|425.88|421.88|19
1612459130000|2021-02-04 17:18:50|426.01|422.01|425.96|421.96|426.03|422.03|425.96|421.96|16
1612459140000|2021-02-04 17:19:00|425.95|421.95|425.94|421.94|425.98|421.98|425.92|421.92|21
1612459150000|2021-02-04 17:19:10|425.92|421.92|425.91|421.91|425.93|421.93|425.88|421.88|21
1612459160000|2021-02-04 17:19:20|425.9|421.9|425.91|421.91|425.92|421.92|425.87|421.87|19
1612459170000|2021-02-04 17:19:30|425.9|421.9|425.94|421.94|426.02|422.02|425.9|421.9|18
1612459180000|2021-02-04 17:19:40|425.93|421.93|425.88|421.88|425.93|421.93|425.86|421.86|22
1612459190000|2021-02-04 17:19:50|425.82|421.82|425.87|421.87|425.87|421.87|425.82|421.82|16
1612459200000|2021-02-04 17:20:00|425.86|421.86|425.94|421.94|425.94|421.94|425.86|421.86|10
1612459210000|2021-02-04 17:20:10|425.95|421.95|426.05|422.05|426.08|422.08|425.95|421.95|24
1612459220000|2021-02-04 17:20:20|426.06|422.06|426.11|422.11|426.11|422.11|426.05|422.05|14
1612459230000|2021-02-04 17:20:30|426.12|422.12|426.49|422.49|426.5|422.5|426.11|422.11|17
1612459240000|2021-02-04 17:20:40|426.5|422.5|426.23|422.23|426.51|422.51|426.18|422.18|32
1612459250000|2021-02-04 17:20:50|426.25|422.25|426.3|422.3|426.31|422.31|426.21|422.21|27
1612459260000|2021-02-04 17:21:00|426.29|422.29|426.45|422.45|426.5|422.5|426.29|422.29|20
1612459270000|2021-02-04 17:21:10|426.43|422.43|426.38|422.38|426.45|422.45|426.37|422.37|15
1612459280000|2021-02-04 17:21:20|426.39|422.39|426.46|422.46|426.47|422.47|426.38|422.38|17
1612459290000|2021-02-04 17:21:30|426.44|422.44|426.49|422.49|426.52|422.52|426.41|422.41|19
1612459300000|2021-02-04 17:21:40|426.48|422.48|426.41|422.41|426.49|422.49|426.41|422.41|16
1612459310000|2021-02-04 17:21:50|426.42|422.42|426.42|422.42|426.43|422.43|426.39|422.39|21
1612459320000|2021-02-04 17:22:00|426.43|422.43|426.42|422.42|426.46|422.46|426.42|422.42|15
1612459330000|2021-02-04 17:22:10|426.41|422.41|426.4|422.4|426.41|422.41|426.34|422.34|21
1612459340000|2021-02-04 17:22:20|426.41|422.41|426.42|422.42|426.44|422.44|426.4|422.4|14
1612459350000|2021-02-04 17:22:30|426.43|422.43|426.49|422.49|426.49|422.49|426.41|422.41|11
1612459360000|2021-02-04 17:22:40|426.46|422.46|426.47|422.47|426.48|422.48|426.43|422.43|15
1612459370000|2021-02-04 17:22:50|426.58|422.58|427.07|423.07|427.08|423.08|426.58|422.58|30
1612459380000|2021-02-04 17:23:00|427.11|423.11|427.01|423.01|427.11|423.11|426.94|422.94|30
1612459390000|2021-02-04 17:23:10|427.03|423.03|426.9|422.9|427.03|423.03|426.89|422.89|24
1612459400000|2021-02-04 17:23:20|426.88|422.88|426.85|422.85|426.94|422.94|426.85|422.85|18
1612459410000|2021-02-04 17:23:30|426.84|422.84|426.85|422.85|426.86|422.86|426.83|422.83|14
1612459420000|2021-02-04 17:23:40|426.84|422.84|426.82|422.82|426.84|422.84|426.78|422.78|21
1612459430000|2021-02-04 17:23:50|426.83|422.83|426.66|422.66|426.83|422.83|426.66|422.66|18
1612459440000|2021-02-04 17:24:00|426.67|422.67|426.78|422.78|426.79|422.79|426.67|422.67|16
1612459450000|2021-02-04 17:24:10|426.79|422.79|426.94|422.94|426.95|422.95|426.79|422.79|14
1612459460000|2021-02-04 17:24:20|426.93|422.93|426.71|422.71|426.93|422.93|426.71|422.71|25
1612459470000|2021-02-04 17:24:30|426.74|422.74|426.78|422.78|426.83|422.83|426.74|422.74|16
1612459480000|2021-02-04 17:24:40|426.79|422.79|426.71|422.71|426.79|422.79|426.65|422.65|14
1612459490000|2021-02-04 17:24:50|426.7|422.7|426.65|422.65|426.71|422.71|426.64|422.64|14
1612459500000|2021-02-04 17:25:00|426.61|422.61|426.63|422.63|426.63|422.63|426.59|422.59|20
1612459510000|2021-02-04 17:25:10|426.61|422.61|426.64|422.64|426.66|422.66|426.59|422.59|11
1612459520000|2021-02-04 17:25:20|426.65|422.65|426.68|422.68|426.68|422.68|426.63|422.63|21
1612459530000|2021-02-04 17:25:30|426.66|422.66|426.7|422.7|426.78|422.78|426.65|422.65|28
1612459540000|2021-02-04 17:25:40|426.68|422.68|426.61|422.61|426.68|422.68|426.59|422.59|15
1612459550000|2021-02-04 17:25:50|426.6|422.6|426.49|422.49|426.61|422.61|426.49|422.49|20
1612459560000|2021-02-04 17:26:00|426.51|422.51|426.35|422.35|426.51|422.51|426.34|422.34|27
1612459570000|2021-02-04 17:26:10|426.36|422.36|426.12|422.12|426.37|422.37|426.12|422.12|22
1612459580000|2021-02-04 17:26:20|426.08|422.08|425.91|421.91|426.1|422.1|425.89|421.89|21
1612459590000|2021-02-04 17:26:30|425.9|421.9|425.95|421.95|425.96|421.96|425.89|421.89|17
1612459600000|2021-02-04 17:26:40|425.94|421.94|425.78|421.78|425.96|421.96|425.78|421.78|15
1612459610000|2021-02-04 17:26:50|425.72|421.72|425.67|421.67|425.72|421.72|425.66|421.66|20
1612459620000|2021-02-04 17:27:00|425.68|421.68|425.52|421.52|425.69|421.69|425.52|421.52|18
1612459630000|2021-02-04 17:27:10|425.46|421.46|425.57|421.57|425.57|421.57|425.45|421.45|27
1612459640000|2021-02-04 17:27:20|425.61|421.61|425.67|421.67|425.71|421.71|425.58|421.58|27
1612459650000|2021-02-04 17:27:30|425.65|421.65|425.6|421.6|425.7|421.7|425.6|421.6|23
1612459660000|2021-02-04 17:27:40|425.59|421.59|425.46|421.46|425.64|421.64|425.45|421.45|23
1612459670000|2021-02-04 17:27:50|425.45|421.45|425.6|421.6|425.63|421.63|425.45|421.45|22
1612459680000|2021-02-04 17:28:00|425.59|421.59|425.59|421.59|425.61|421.61|425.54|421.54|18
1612459690000|2021-02-04 17:28:10|425.61|421.61|425.78|421.78|425.79|421.79|425.54|421.54|36
1612459700000|2021-02-04 17:28:20|425.79|421.79|425.95|421.95|425.95|421.95|425.74|421.74|23
1612459710000|2021-02-04 17:28:30|425.93|421.93|425.8|421.8|426.01|422.01|425.79|421.79|21
1612459720000|2021-02-04 17:28:40|425.79|421.79|425.56|421.56|425.8|421.8|425.56|421.56|22
1612459730000|2021-02-04 17:28:50|425.55|421.55|425.83|421.83|425.89|421.89|425.54|421.54|28
1612459740000|2021-02-04 17:29:00|425.82|421.82|425.62|421.62|425.85|421.85|425.61|421.61|23
1612459750000|2021-02-04 17:29:10|425.64|421.64|425.5|421.5|425.69|421.69|425.48|421.48|31
1612459760000|2021-02-04 17:29:20|425.49|421.49|425.38|421.38|425.49|421.49|425.29|421.29|20
1612459770000|2021-02-04 17:29:30|425.37|421.37|425.37|421.37|425.4|421.4|425.32|421.32|13
1612459780000|2021-02-04 17:29:40|425.36|421.36|425.28|421.28|425.36|421.36|425.28|421.28|13
1612459790000|2021-02-04 17:29:50|425.26|421.26|425.28|421.28|425.33|421.33|425.15|421.15|28
1612459800000|2021-02-04 17:30:00|425.27|421.27|425.54|421.54|425.64|421.64|425.27|421.27|24
1612459810000|2021-02-04 17:30:10|425.55|421.55|425.39|421.39|425.55|421.55|425.36|421.36|29
1612459820000|2021-02-04 17:30:20|425.38|421.38|425.6|421.6|425.73|421.73|425.37|421.37|32
1612459830000|2021-02-04 17:30:30|425.58|421.58|425.42|421.42|425.59|421.59|425.4|421.4|30
1612459840000|2021-02-04 17:30:40|425.4|421.4|425.46|421.46|425.46|421.46|425.34|421.34|28
1612459850000|2021-02-04 17:30:50|425.47|421.47|425.43|421.43|425.48|421.48|425.37|421.37|24
1612459860000|2021-02-04 17:31:00|425.42|421.42|425.55|421.55|425.55|421.55|425.37|421.37|25
1612459870000|2021-02-04 17:31:10|425.53|421.53|425.48|421.48|425.55|421.55|425.46|421.46|24
1612459880000|2021-02-04 17:31:20|425.46|421.46|425.62|421.62|425.65|421.65|425.46|421.46|28
1612459890000|2021-02-04 17:31:30|425.63|421.63|425.67|421.67|425.67|421.67|425.61|421.61|23
1612459900000|2021-02-04 17:31:40|425.68|421.68|425.59|421.59|425.68|421.68|425.57|421.57|19
1612459910000|2021-02-04 17:31:50|425.58|421.58|425.23|421.23|425.61|421.61|425.23|421.23|21
1612459920000|2021-02-04 17:32:00|425.33|421.33|425.49|421.49|425.49|421.49|425.24|421.24|30
1612459930000|2021-02-04 17:32:10|425.5|421.5|425.54|421.54|425.6|421.6|425.5|421.5|24
1612459940000|2021-02-04 17:32:20|425.51|421.51|425.66|421.66|425.8|421.8|425.51|421.51|23
1612459950000|2021-02-04 17:32:30|425.67|421.67|425.66|421.66|425.67|421.67|425.63|421.63|18
1612459960000|2021-02-04 17:32:40|425.65|421.65|425.59|421.59|425.67|421.67|425.57|421.57|20
1612459970000|2021-02-04 17:32:50|425.61|421.61|425.6|421.6|425.65|421.65|425.6|421.6|25
1612459980000|2021-02-04 17:33:00|425.61|421.61|425.66|421.66|425.66|421.66|425.59|421.59|15
1612459990000|2021-02-04 17:33:10|425.65|421.65|425.69|421.69|425.7|421.7|425.65|421.65|17
1612460000000|2021-02-04 17:33:20|425.7|421.7|425.72|421.72|425.75|421.75|425.68|421.68|19
1612460010000|2021-02-04 17:33:30|425.73|421.73|425.75|421.75|425.75|421.75|425.71|421.71|16
1612460020000|2021-02-04 17:33:40|425.74|421.74|425.74|421.74|425.79|421.79|425.73|421.73|15
1612460030000|2021-02-04 17:33:50|425.75|421.75|425.72|421.72|425.78|421.78|425.72|421.72|9
1612460040000|2021-02-04 17:34:00|425.73|421.73|425.69|421.69|425.73|421.73|425.59|421.59|20
1612460050000|2021-02-04 17:34:10|425.7|421.7|425.72|421.72|425.73|421.73|425.69|421.69|16
1612460060000|2021-02-04 17:34:20|425.71|421.71|425.7|421.7|425.73|421.73|425.67|421.67|16
1612460070000|2021-02-04 17:34:30|425.69|421.69|425.61|421.61|425.69|421.69|425.61|421.61|19
1612460080000|2021-02-04 17:34:40|425.63|421.63|425.53|421.53|425.63|421.63|425.53|421.53|12
1612460090000|2021-02-04 17:34:50|425.52|421.52|425.59|421.59|425.59|421.59|425.41|421.41|22
1612460100000|2021-02-04 17:35:00|425.57|421.57|425.3|421.3|425.58|421.58|425.28|421.28|9
1612460110000|2021-02-04 17:35:10|425.26|421.26|425.63|421.63|425.63|421.63|425.26|421.26|18
1612460120000|2021-02-04 17:35:20|425.64|421.64|425.87|421.87|425.94|421.94|425.64|421.64|20
1612460130000|2021-02-04 17:35:30|425.89|421.89|425.89|421.89|425.92|421.92|425.82|421.82|25
1612460140000|2021-02-04 17:35:40|425.94|421.94|425.97|421.97|425.99|421.99|425.88|421.88|21
1612460150000|2021-02-04 17:35:50|426.04|422.04|426.27|422.27|426.28|422.28|426.03|422.03|25
1612460160000|2021-02-04 17:36:00|426.26|422.26|426.26|422.26|426.28|422.28|426.23|422.23|17
1612460170000|2021-02-04 17:36:10|426.23|422.23|426.05|422.05|426.24|422.24|426.03|422.03|28
1612460180000|2021-02-04 17:36:20|426.02|422.02|426.13|422.13|426.13|422.13|426.02|422.02|22
1612460190000|2021-02-04 17:36:30|426.11|422.11|426.08|422.08|426.13|422.13|426.07|422.07|13
1612460200000|2021-02-04 17:36:40|426.09|422.09|425.92|421.92|426.1|422.1|425.92|421.92|21
1612460210000|2021-02-04 17:36:50|425.9|421.9|425.82|421.82|425.9|421.9|425.82|421.82|17
1612460220000|2021-02-04 17:37:00|425.81|421.81|425.53|421.53|425.82|421.82|425.53|421.53|23
1612460230000|2021-02-04 17:37:10|425.52|421.52|425.51|421.51|425.52|421.52|425.48|421.48|13
1612460240000|2021-02-04 17:37:20|425.52|421.52|425.47|421.47|425.53|421.53|425.44|421.44|23
1612460250000|2021-02-04 17:37:30|425.48|421.48|425.49|421.49|425.49|421.49|425.45|421.45|9
1612460260000|2021-02-04 17:37:40|425.5|421.5|425.64|421.64|425.64|421.64|425.5|421.5|17
1612460270000|2021-02-04 17:37:50|425.65|421.65|425.55|421.55|425.65|421.65|425.52|421.52|16
1612460280000|2021-02-04 17:38:00|425.54|421.54|425.57|421.57|425.59|421.59|425.54|421.54|7
1612460290000|2021-02-04 17:38:10|425.54|421.54|425.47|421.47|425.54|421.54|425.46|421.46|12
1612460300000|2021-02-04 17:38:20|425.41|421.41|425.42|421.42|425.48|421.48|425.41|421.41|12
1612460310000|2021-02-04 17:38:30|425.41|421.41|425.16|421.16|425.43|421.43|425.16|421.16|16
1612460320000|2021-02-04 17:38:40|425.17|421.17|425.32|421.32|425.33|421.33|425.16|421.16|13
1612460330000|2021-02-04 17:38:50|425.27|421.27|425.4|421.4|425.4|421.4|425.27|421.27|8
1612460340000|2021-02-04 17:39:00|425.55|421.55|425.52|421.52|425.64|421.64|425.44|421.44|12
1612460350000|2021-02-04 17:39:10|425.44|421.44|425.41|421.41|425.52|421.52|425.38|421.38|10
1612460360000|2021-02-04 17:39:20|425.42|421.42|425.38|421.38|425.54|421.54|425.34|421.34|16
1612460370000|2021-02-04 17:39:30|425.37|421.37|425.36|421.36|425.38|421.38|425.36|421.36|8
1612460380000|2021-02-04 17:39:40|425.37|421.37|425.49|421.49|425.49|421.49|425.3|421.3|12
1612460390000|2021-02-04 17:39:50|425.48|421.48|425.5|421.5|425.5|421.5|425.38|421.38|10
1612460400000|2021-02-04 17:40:00|425.39|421.39|425.82|421.82|425.82|421.82|425.32|421.32|16
1612460410000|2021-02-04 17:40:10|425.83|421.83|425.84|421.84|425.85|421.85|425.83|421.83|5
1612460420000|2021-02-04 17:40:20|425.82|421.82|425.75|421.75|425.85|421.85|425.75|421.75|16
1612460430000|2021-02-04 17:40:30|425.74|421.74|425.74|421.74|425.74|421.74|425.72|421.72|5
1612460440000|2021-02-04 17:40:40|425.73|421.73|425.75|421.75|425.75|421.75|425.73|421.73|7
1612460450000|2021-02-04 17:40:50|425.76|421.76|425.77|421.77|425.77|421.77|425.76|421.76|2
1612460460000|2021-02-04 17:41:00|425.75|421.75|425.74|421.74|425.75|421.75|425.74|421.74|2
1612460470000|2021-02-04 17:41:10|425.75|421.75|425.7|421.7|425.75|421.75|425.69|421.69|7
1612460480000|2021-02-04 17:41:20|425.69|421.69|425.73|421.73|425.74|421.74|425.69|421.69|5
1612460490000|2021-02-04 17:41:30|425.74|421.74|425.76|421.76|425.78|421.78|425.74|421.74|4
1612460500000|2021-02-04 17:41:40|425.75|421.75|425.8|421.8|425.8|421.8|425.75|421.75|17
1612460510000|2021-02-04 17:41:50|425.79|421.79|425.78|421.78|425.79|421.79|425.78|421.78|2
1612460520000|2021-02-04 17:42:00|425.81|421.81|425.86|421.86|425.88|421.88|425.81|421.81|9
1612460530000|2021-02-04 17:42:10|425.85|421.85|425.83|421.83|425.85|421.85|425.82|421.82|5
1612460540000|2021-02-04 17:42:20|425.82|421.82|425.82|421.82|425.82|421.82|425.81|421.81|3
1612460550000|2021-02-04 17:42:30|425.81|421.81|425.73|421.73|425.81|421.81|425.73|421.73|5
1612460560000|2021-02-04 17:42:40|425.75|421.75|425.64|421.64|425.76|421.76|425.64|421.64|5
1612460570000|2021-02-04 17:42:50|425.65|421.65|425.98|421.98|425.98|421.98|425.65|421.65|10
1612460580000|2021-02-04 17:43:00|425.74|421.74|425.77|421.77|425.77|421.77|425.73|421.73|8
1612460590000|2021-02-04 17:43:10|425.76|421.76|425.89|421.89|425.9|421.9|425.75|421.75|12
1612460600000|2021-02-04 17:43:20|425.88|421.88|425.9|421.9|425.99|421.99|425.88|421.88|11
1612460610000|2021-02-04 17:43:30|425.91|421.91|425.77|421.77|425.91|421.91|425.76|421.76|12
1612460620000|2021-02-04 17:43:40|425.76|421.76|425.77|421.77|425.79|421.79|425.76|421.76|10
1612460630000|2021-02-04 17:43:50|425.78|421.78|425.92|421.92|425.92|421.92|425.78|421.78|16
1612460640000|2021-02-04 17:44:00|425.91|421.91|425.89|421.89|425.92|421.92|425.88|421.88|14
1612460650000|2021-02-04 17:44:10|425.9|421.9|425.88|421.88|425.9|421.9|425.86|421.86|15
1612460660000|2021-02-04 17:44:20|425.89|421.89|425.88|421.88|425.89|421.89|425.86|421.86|12
1612460670000|2021-02-04 17:44:30|425.87|421.87|425.9|421.9|425.9|421.9|425.86|421.86|14
1612460680000|2021-02-04 17:44:40|425.89|421.89|425.89|421.89|425.89|421.89|425.85|421.85|16
1612460690000|2021-02-04 17:44:50|425.88|421.88|425.89|421.89|425.91|421.91|425.87|421.87|18
1612460700000|2021-02-04 17:45:00|425.87|421.87|425.89|421.89|425.9|421.9|425.87|421.87|8
1612460710000|2021-02-04 17:45:10|425.9|421.9|425.87|421.87|425.92|421.92|425.87|421.87|19
1612460720000|2021-02-04 17:45:20|425.88|421.88|425.85|421.85|425.9|421.9|425.83|421.83|18
1612460730000|2021-02-04 17:45:30|425.82|421.82|425.8|421.8|425.85|421.85|425.78|421.78|19
1612460740000|2021-02-04 17:45:40|425.79|421.79|425.78|421.78|425.79|421.79|425.77|421.77|5
1612460750000|2021-02-04 17:45:50|425.79|421.79|425.78|421.78|425.8|421.8|425.78|421.78|9
1612460760000|2021-02-04 17:46:00|425.79|421.79|425.79|421.79|425.82|421.82|425.79|421.79|16
1612460770000|2021-02-04 17:46:10|425.75|421.75|425.74|421.74|425.76|421.76|425.74|421.74|8
1612460780000|2021-02-04 17:46:20|425.75|421.75|425.69|421.69|425.75|421.75|425.69|421.69|5
1612460790000|2021-02-04 17:46:30|425.66|421.66|425.4|421.4|425.69|421.69|425.39|421.39|19
1612460800000|2021-02-04 17:46:40|425.42|421.42|425.28|421.28|425.44|421.44|425.27|421.27|18
1612460810000|2021-02-04 17:46:50|425.27|421.27|425.07|421.07|425.28|421.28|425.07|421.07|19
1612460820000|2021-02-04 17:47:00|425.05|421.05|425.02|421.02|425.05|421.05|424.91|420.91|18
1612460830000|2021-02-04 17:47:10|425.01|421.01|425.1|421.1|425.11|421.11|425.01|421.01|8
1612460840000|2021-02-04 17:47:20|425.09|421.09|425.1|421.1|425.13|421.13|425.04|421.04|10
1612460850000|2021-02-04 17:47:30|425.11|421.11|424.92|420.92|425.11|421.11|424.92|420.92|16
1612460860000|2021-02-04 17:47:40|424.91|420.91|424.61|420.61|424.91|420.91|424.58|420.58|17
1612460870000|2021-02-04 17:47:50|424.62|420.62|424.61|420.61|424.63|420.63|424.53|420.53|20
1612460880000|2021-02-04 17:48:00|424.62|420.62|424.35|420.35|424.62|420.62|424.31|420.31|22
1612460890000|2021-02-04 17:48:10|424.17|420.17|424.18|420.18|424.19|420.19|424.15|420.15|15
1612460900000|2021-02-04 17:48:20|424.17|420.17|424.17|420.17|424.22|420.22|424.17|420.17|12
1612460910000|2021-02-04 17:48:30|424.2|420.2|424.02|420.02|424.21|420.21|424.02|420.02|11
1612460920000|2021-02-04 17:48:40|424.01|420.01|423.97|419.97|424.05|420.05|423.97|419.97|12
1612460930000|2021-02-04 17:48:50|423.75|419.75|423.08|419.08|423.76|419.76|423.02|419.02|24
1612460940000|2021-02-04 17:49:00|423.07|419.07|423.03|419.03|423.26|419.26|422.86|418.86|22
1612460950000|2021-02-04 17:49:10|423.04|419.04|423.15|419.15|423.33|419.33|423.04|419.04|24
1612460960000|2021-02-04 17:49:20|423.11|419.11|423.27|419.27|423.4|419.4|423.11|419.11|19
1612460970000|2021-02-04 17:49:30|423.28|419.28|423.27|419.27|423.34|419.34|423.22|419.22|12
1612460980000|2021-02-04 17:49:40|423.31|419.31|423.3|419.3|423.36|419.36|423.21|419.21|22
1612460990000|2021-02-04 17:49:50|423.32|419.32|423.3|419.3|423.33|419.33|423.27|419.27|9
1612461000000|2021-02-04 17:50:00|423.29|419.29|423.38|419.38|423.38|419.38|423.29|419.29|6
1612461010000|2021-02-04 17:50:10|423.39|419.39|423.39|419.39|423.39|419.39|423.39|419.39|1
1612461020000|2021-02-04 17:50:20|423.42|419.42|423.34|419.34|423.45|419.45|423.33|419.33|14
1612461030000|2021-02-04 17:50:30|423.35|419.35|423.41|419.41|423.47|419.47|423.32|419.32|10
1612461040000|2021-02-04 17:50:40|423.33|419.33|423.63|419.63|423.63|419.63|423.32|419.32|10
1612461050000|2021-02-04 17:50:50|423.65|419.65|423.69|419.69|423.86|419.86|423.65|419.65|6
1612461060000|2021-02-04 17:51:00|423.84|419.84|423.78|419.78|423.9|419.9|423.77|419.77|16
1612461070000|2021-02-04 17:51:10|424.03|420.03|423.96|419.96|424.03|420.03|423.74|419.74|12
1612461080000|2021-02-04 17:51:20|423.97|419.97|423.9|419.9|424.08|420.08|423.72|419.72|19
1612461090000|2021-02-04 17:51:30|423.91|419.91|423.91|419.91|423.95|419.95|423.9|419.9|11
1612461100000|2021-02-04 17:51:40|423.95|419.95|423.9|419.9|423.95|419.95|423.89|419.89|7
1612461110000|2021-02-04 17:51:50|423.96|419.96|424.23|420.23|424.31|420.31|423.91|419.91|12
1612461120000|2021-02-04 17:52:00|424.24|420.24|424.36|420.36|424.37|420.37|424.2|420.2|19
1612461130000|2021-02-04 17:52:10|424.37|420.37|424.4|420.4|424.43|420.43|424.37|420.37|10
1612461140000|2021-02-04 17:52:20|424.41|420.41|424.4|420.4|424.48|420.48|424.4|420.4|14
1612461150000|2021-02-04 17:52:30|424.39|420.39|424.12|420.12|424.39|420.39|424.04|420.04|11
1612461160000|2021-02-04 17:52:40|424.1|420.1|424.07|420.07|424.11|420.11|424.05|420.05|7
1612461170000|2021-02-04 17:52:50|424.05|420.05|424.04|420.04|424.06|420.06|423.98|419.98|14
1612461180000|2021-02-04 17:53:00|424.03|420.03|424.17|420.17|424.19|420.19|424.03|420.03|16
1612461190000|2021-02-04 17:53:10|424.19|420.19|424.13|420.13|424.2|420.2|424.13|420.13|12
1612461200000|2021-02-04 17:53:20|424.1|420.1|424.17|420.17|424.17|420.17|424.04|420.04|16
1612461210000|2021-02-04 17:53:30|424.18|420.18|424.24|420.24|424.26|420.26|424.18|420.18|17
1612461220000|2021-02-04 17:53:40|424.21|420.21|424.1|420.1|424.21|420.21|423.97|419.97|8
1612461230000|2021-02-04 17:53:50|424.09|420.09|423.86|419.86|424.09|420.09|423.84|419.84|25
1612461240000|2021-02-04 17:54:00|423.87|419.87|424.04|420.04|424.04|420.04|423.87|419.87|11
1612461250000|2021-02-04 17:54:10|424.07|420.07|424.23|420.23|424.28|420.28|424.07|420.07|14
1612461260000|2021-02-04 17:54:20|424.21|420.21|424.23|420.23|424.23|420.23|424.21|420.21|7
1612461270000|2021-02-04 17:54:30|424.24|420.24|424.24|420.24|424.25|420.25|424.23|420.23|7
1612461280000|2021-02-04 17:54:40|424.25|420.25|424.31|420.31|424.36|420.36|424.22|420.22|16
1612461290000|2021-02-04 17:54:50|424.3|420.3|424.3|420.3|424.31|420.31|424.29|420.29|14
1612461300000|2021-02-04 17:55:00|424|420|424.17|420.17|424.23|420.23|423.99|419.99|18
1612461310000|2021-02-04 17:55:10|424.16|420.16|424.01|420.01|424.16|420.16|423.96|419.96|25
1612461320000|2021-02-04 17:55:20|424.03|420.03|424.05|420.05|424.07|420.07|424.02|420.02|5
1612461330000|2021-02-04 17:55:30|424.06|420.06|424.12|420.12|424.14|420.14|424.06|420.06|15
1612461340000|2021-02-04 17:55:40|424.11|420.11|423.92|419.92|424.11|420.11|423.87|419.87|16
1612461350000|2021-02-04 17:55:50|423.93|419.93|423.9|419.9|423.94|419.94|423.82|419.82|16
1612461360000|2021-02-04 17:56:00|423.89|419.89|424.12|420.12|424.15|420.15|423.89|419.89|21
1612461370000|2021-02-04 17:56:10|424.06|420.06|424.02|420.02|424.06|420.06|423.95|419.95|22
1612461380000|2021-02-04 17:56:20|424.03|420.03|423.84|419.84|424.03|420.03|423.82|419.82|25
1612461390000|2021-02-04 17:56:30|423.8|419.8|423.73|419.73|423.8|419.8|423.67|419.67|20
1612461400000|2021-02-04 17:56:40|423.74|419.74|423.62|419.62|423.8|419.8|423.62|419.62|21
1612461410000|2021-02-04 17:56:50|423.61|419.61|423.47|419.47|423.62|419.62|423.47|419.47|18
1612461420000|2021-02-04 17:57:00|423.49|419.49|423.51|419.51|423.52|419.52|423.45|419.45|17
1612461430000|2021-02-04 17:57:10|423.52|419.52|423.51|419.51|423.59|419.59|423.45|419.45|21
1612461440000|2021-02-04 17:57:20|423.49|419.49|423.49|419.49|423.51|419.51|423.39|419.39|22
1612461450000|2021-02-04 17:57:30|423.5|419.5|423.68|419.68|423.73|419.73|423.5|419.5|22
1612461460000|2021-02-04 17:57:40|423.67|419.67|423.68|419.68|423.72|419.72|423.64|419.64|20
1612461470000|2021-02-04 17:57:50|423.67|419.67|423.59|419.59|423.67|419.67|423.41|419.41|16
1612461480000|2021-02-04 17:58:00|423.58|419.58|423.53|419.53|423.59|419.59|423.53|419.53|8
1612461490000|2021-02-04 17:58:10|423.54|419.54|423.52|419.52|423.61|419.61|423.5|419.5|18
1612461500000|2021-02-04 17:58:20|423.51|419.51|423.85|419.85|424.38|420.38|423.38|419.38|29
1612461510000|2021-02-04 17:58:30|423.88|419.88|423.98|419.98|424.01|420.01|423.88|419.88|16
1612461520000|2021-02-04 17:58:40|423.97|419.97|423.89|419.89|423.97|419.97|423.89|419.89|19
1612461530000|2021-02-04 17:58:50|423.9|419.9|423.85|419.85|423.93|419.93|423.84|419.84|18
1612461540000|2021-02-04 17:59:00|423.81|419.81|423.96|419.96|424.02|420.02|423.8|419.8|20
1612461550000|2021-02-04 17:59:10|423.97|419.97|424.11|420.11|424.11|420.11|423.97|419.97|19
1612461560000|2021-02-04 17:59:20|424.12|420.12|424.33|420.33|424.34|420.34|424.11|420.11|15
1612461570000|2021-02-04 17:59:30|424.32|420.32|424.44|420.44|424.62|420.62|424.32|420.32|23
1612461580000|2021-02-04 17:59:40|424.43|420.43|424.51|420.51|424.57|420.57|424.41|420.41|18
1612461590000|2021-02-04 17:59:50|424.56|420.56|424.55|420.55|424.6|420.6|424.31|420.31|16
1612461600000|2021-02-04 18:00:00|424.54|420.54|424.94|420.94|424.97|420.97|424.54|420.54|25
1612461610000|2021-02-04 18:00:10|424.91|420.91|425.13|421.13|425.13|421.13|424.55|420.55|32
1612461620000|2021-02-04 18:00:20|425.17|421.17|425.24|421.24|425.29|421.29|425.12|421.12|22
1612461630000|2021-02-04 18:00:30|425.26|421.26|425.22|421.22|425.26|421.26|425.21|421.21|18
1612461640000|2021-02-04 18:00:40|425.23|421.23|425.4|421.4|425.4|421.4|425.23|421.23|15
1612461650000|2021-02-04 18:00:50|425.42|421.42|425.35|421.35|425.46|421.46|425.35|421.35|22
1612461660000|2021-02-04 18:01:00|425.37|421.37|424.94|420.94|425.37|421.37|424.94|420.94|27
1612461670000|2021-02-04 18:01:10|424.95|420.95|424.84|420.84|424.95|420.95|424.82|420.82|13
1612461680000|2021-02-04 18:01:20|424.83|420.83|424.81|420.81|424.89|420.89|424.75|420.75|22
1612461690000|2021-02-04 18:01:30|424.79|420.79|424.54|420.54|424.8|420.8|424.54|420.54|28
1612461700000|2021-02-04 18:01:40|424.57|420.57|424.13|420.13|424.58|420.58|424.13|420.13|32
1612461710000|2021-02-04 18:01:50|424.15|420.15|424.08|420.08|424.16|420.16|424.08|420.08|25
1612461720000|2021-02-04 18:02:00|424.05|420.05|423.93|419.93|424.15|420.15|423.92|419.92|26
1612461730000|2021-02-04 18:02:10|424.03|420.03|424.08|420.08|424.32|420.32|423.95|419.95|31
1612461740000|2021-02-04 18:02:20|424|420|423.66|419.66|424|420|423.62|419.62|29
1612461750000|2021-02-04 18:02:30|423.64|419.64|423.81|419.81|423.87|419.87|423.51|419.51|27
1612461760000|2021-02-04 18:02:40|423.82|419.82|423.78|419.78|423.82|419.82|423.61|419.61|25
1612461770000|2021-02-04 18:02:50|423.79|419.79|423.71|419.71|423.79|419.79|423.7|419.7|14
1612461780000|2021-02-04 18:03:00|423.7|419.7|423.87|419.87|423.87|419.87|423.68|419.68|23
1612461790000|2021-02-04 18:03:10|424.02|420.02|423.82|419.82|424.02|420.02|423.81|419.81|20
1612461800000|2021-02-04 18:03:20|423.85|419.85|424.07|420.07|424.07|420.07|423.85|419.85|13
1612461810000|2021-02-04 18:03:30|424.06|420.06|424.14|420.14|424.17|420.17|424.06|420.06|12
1612461820000|2021-02-04 18:03:40|424.17|420.17|424.44|420.44|424.47|420.47|424.17|420.17|20
1612461830000|2021-02-04 18:03:50|424.45|420.45|424.34|420.34|424.45|420.45|424.09|420.09|26
1612461840000|2021-02-04 18:04:00|424.41|420.41|424.49|420.49|424.49|420.49|424.28|420.28|22
1612461850000|2021-02-04 18:04:10|424.48|420.48|424.3|420.3|424.52|420.52|424.29|420.29|12
1612461860000|2021-02-04 18:04:20|424.31|420.31|424.6|420.6|424.71|420.71|424.3|420.3|25
1612461870000|2021-02-04 18:04:30|424.61|420.61|424.97|420.97|425|421|424.58|420.58|28
1612461880000|2021-02-04 18:04:40|424.96|420.96|425.24|421.24|425.28|421.28|424.96|420.96|18
1612461890000|2021-02-04 18:04:50|425.28|421.28|425.26|421.26|425.39|421.39|425.23|421.23|22
1612461900000|2021-02-04 18:05:00|425.27|421.27|425.04|421.04|425.27|421.27|424.95|420.95|21
1612461910000|2021-02-04 18:05:10|425.09|421.09|425.07|421.07|425.09|421.09|424.94|420.94|24
1612461920000|2021-02-04 18:05:20|425.08|421.08|425.05|421.05|425.1|421.1|425.05|421.05|17
1612461930000|2021-02-04 18:05:30|425.04|421.04|424.82|420.82|425.04|421.04|424.82|420.82|13
1612461940000|2021-02-04 18:05:40|424.83|420.83|424.57|420.57|424.83|420.83|424.55|420.55|21
1612461950000|2021-02-04 18:05:50|424.56|420.56|424.53|420.53|424.59|420.59|424.51|420.51|19
1612461960000|2021-02-04 18:06:00|424.54|420.54|424.39|420.39|424.54|420.54|424.23|420.23|28
1612461970000|2021-02-04 18:06:10|424.33|420.33|424.22|420.22|424.4|420.4|424.19|420.19|21
1612461980000|2021-02-04 18:06:20|424.23|420.23|424.28|420.28|424.29|420.29|424.23|420.23|27
1612461990000|2021-02-04 18:06:30|424.27|420.27|424.2|420.2|424.3|420.3|424.2|420.2|22
1612462000000|2021-02-04 18:06:40|424.21|420.21|424.23|420.23|424.23|420.23|424.18|420.18|25
1612462010000|2021-02-04 18:06:50|424.24|420.24|424.29|420.29|424.35|420.35|424.19|420.19|25
1612462020000|2021-02-04 18:07:00|424.26|420.26|424.28|420.28|424.31|420.31|424.2|420.2|26
1612462030000|2021-02-04 18:07:10|424.26|420.26|424.17|420.17|424.26|420.26|424.17|420.17|20
1612462040000|2021-02-04 18:07:20|424.16|420.16|424.18|420.18|424.19|420.19|424.16|420.16|5
1612462050000|2021-02-04 18:07:30|424.19|420.19|424.16|420.16|424.23|420.23|424.06|420.06|10
1612462060000|2021-02-04 18:07:40|424.2|420.2|424.42|420.42|424.44|420.44|424.2|420.2|19
1612462070000|2021-02-04 18:07:50|424.41|420.41|423.92|419.92|424.41|420.41|423.76|419.76|27
1612462080000|2021-02-04 18:08:00|423.95|419.95|423.8|419.8|423.95|419.95|423.72|419.72|19
1612462090000|2021-02-04 18:08:10|423.79|419.79|423.72|419.72|423.79|419.79|423.69|419.69|21
1612462100000|2021-02-04 18:08:20|423.74|419.74|423.87|419.87|423.9|419.9|423.74|419.74|10
1612462110000|2021-02-04 18:08:30|423.89|419.89|423.93|419.93|423.97|419.97|423.88|419.88|13
1612462120000|2021-02-04 18:08:40|423.95|419.95|423.94|419.94|423.95|419.95|423.93|419.93|8
1612462130000|2021-02-04 18:08:50|423.95|419.95|423.66|419.66|423.95|419.95|423.65|419.65|23
1612462140000|2021-02-04 18:09:00|423.67|419.67|423.56|419.56|423.67|419.67|423.52|419.52|17
1612462150000|2021-02-04 18:09:10|423.57|419.57|423.48|419.48|423.6|419.6|423.48|419.48|22
1612462160000|2021-02-04 18:09:20|423.47|419.47|423.58|419.58|423.58|419.58|423.4|419.4|20
1612462170000|2021-02-04 18:09:30|423.59|419.59|423.82|419.82|423.85|419.85|423.59|419.59|22
1612462180000|2021-02-04 18:09:40|423.81|419.81|423.68|419.68|423.85|419.85|423.68|419.68|17
1612462190000|2021-02-04 18:09:50|423.67|419.67|423.67|419.67|423.7|419.7|423.64|419.64|18
1612462200000|2021-02-04 18:10:00|423.66|419.66|423.93|419.93|423.94|419.94|423.66|419.66|23
1612462210000|2021-02-04 18:10:10|423.92|419.92|423.92|419.92|424.03|420.03|423.91|419.91|23
1612462220000|2021-02-04 18:10:20|424.25|420.25|424.28|420.28|424.28|420.28|424.17|420.17|18
1612462230000|2021-02-04 18:10:30|424.27|420.27|424.28|420.28|424.28|420.28|424.2|420.2|14
1612462240000|2021-02-04 18:10:40|424.27|420.27|424.42|420.42|424.43|420.43|424.26|420.26|25
1612462250000|2021-02-04 18:10:50|424.43|420.43|424.33|420.33|424.44|420.44|424.14|420.14|22
1612462260000|2021-02-04 18:11:00|424.15|420.15|424.34|420.34|424.38|420.38|424.15|420.15|22
1612462270000|2021-02-04 18:11:10|424.33|420.33|424.3|420.3|424.33|420.33|424.3|420.3|16
1612462280000|2021-02-04 18:11:20|424.29|420.29|424.36|420.36|424.37|420.37|424.27|420.27|20
1612462290000|2021-02-04 18:11:30|424.35|420.35|424.34|420.34|424.36|420.36|424.29|420.29|20
1612462300000|2021-02-04 18:11:40|424.37|420.37|424.39|420.39|424.4|420.4|424.14|420.14|21
1612462310000|2021-02-04 18:11:50|424.38|420.38|424.34|420.34|424.38|420.38|424.34|420.34|12
1612462320000|2021-02-04 18:12:00|424.36|420.36|424.09|420.09|424.36|420.36|424.08|420.08|16
1612462330000|2021-02-04 18:12:10|424.1|420.1|424.14|420.14|424.15|420.15|424.1|420.1|19
1612462340000|2021-02-04 18:12:20|424.13|420.13|424.2|420.2|424.2|420.2|424.13|420.13|3
1612462350000|2021-02-04 18:12:30|424.19|420.19|424.25|420.25|424.29|420.29|424.19|420.19|18
1612462360000|2021-02-04 18:12:40|424.2|420.2|424.22|420.22|424.23|420.23|424.2|420.2|9
1612462370000|2021-02-04 18:12:50|424.21|420.21|424.19|420.19|424.21|420.21|424.18|420.18|12
1612462380000|2021-02-04 18:13:00|424.2|420.2|424.15|420.15|424.2|420.2|424.14|420.14|15
1612462390000|2021-02-04 18:13:10|424.16|420.16|424.14|420.14|424.16|420.16|424.13|420.13|15
1612462400000|2021-02-04 18:13:20|424.15|420.15|424.18|420.18|424.19|420.19|424.14|420.14|12
1612462410000|2021-02-04 18:13:30|424.19|420.19|424.29|420.29|424.29|420.29|424.18|420.18|21
1612462420000|2021-02-04 18:13:40|424.27|420.27|424.24|420.24|424.28|420.28|424.23|420.23|13
1612462430000|2021-02-04 18:13:50|424.25|420.25|424.24|420.24|424.25|420.25|424.21|420.21|13
1612462440000|2021-02-04 18:14:00|424.23|420.23|424.03|420.03|424.23|420.23|423.98|419.98|24
1612462450000|2021-02-04 18:14:10|424.04|420.04|424.1|420.1|424.11|420.11|424.02|420.02|23
1612462460000|2021-02-04 18:14:20|424.11|420.11|424.11|420.11|424.13|420.13|424.1|420.1|21
1612462470000|2021-02-04 18:14:30|424.1|420.1|424.11|420.11|424.13|420.13|424.1|420.1|19
1612462480000|2021-02-04 18:14:40|424.12|420.12|424.12|420.12|424.15|420.15|424.05|420.05|19
1612462490000|2021-02-04 18:14:50|424.13|420.13|424.14|420.14|424.15|420.15|424.13|420.13|23
1612462500000|2021-02-04 18:15:00|424.15|420.15|424.1|420.1|424.15|420.15|424.06|420.06|15
1612462510000|2021-02-04 18:15:10|424.11|420.11|424.12|420.12|424.12|420.12|424.09|420.09|13
1612462520000|2021-02-04 18:15:20|424.04|420.04|424.34|420.34|424.34|420.34|424.04|420.04|23
1612462530000|2021-02-04 18:15:30|424.33|420.33|424.35|420.35|424.35|420.35|424.3|420.3|15
1612462540000|2021-02-04 18:15:40|424.36|420.36|424.38|420.38|424.42|420.42|424.35|420.35|24
1612462550000|2021-02-04 18:15:50|424.4|420.4|424.45|420.45|424.45|420.45|424.38|420.38|22
1612462560000|2021-02-04 18:16:00|424.42|420.42|424.51|420.51|424.54|420.54|424.42|420.42|18
1612462570000|2021-02-04 18:16:10|424.53|420.53|424.83|420.83|424.84|420.84|424.53|420.53|26
1612462580000|2021-02-04 18:16:20|424.92|420.92|425.35|421.35|425.54|421.54|424.92|420.92|30
1612462590000|2021-02-04 18:16:30|425.3|421.3|425.31|421.31|425.57|421.57|425.3|421.3|27
1612462600000|2021-02-04 18:16:40|425.32|421.32|425.36|421.36|425.67|421.67|425.31|421.31|22
1612462610000|2021-02-04 18:16:50|425.37|421.37|425.92|421.92|426|422|425.37|421.37|22
1612462620000|2021-02-04 18:17:00|425.93|421.93|426.07|422.07|426.13|422.13|425.93|421.93|23
1612462630000|2021-02-04 18:17:10|426.11|422.11|426.27|422.27|426.28|422.28|426.07|422.07|18
1612462640000|2021-02-04 18:17:20|426.28|422.28|426.02|422.02|426.3|422.3|426.01|422.01|31
1612462650000|2021-02-04 18:17:30|426.03|422.03|426.06|422.06|426.09|422.09|426.01|422.01|29
1612462660000|2021-02-04 18:17:40|426.05|422.05|426.3|422.3|426.41|422.41|426.01|422.01|24
1612462670000|2021-02-04 18:17:50|426.31|422.31|426.2|422.2|426.32|422.32|426.2|422.2|18
1612462680000|2021-02-04 18:18:00|426.19|422.19|426.06|422.06|426.27|422.27|426.06|422.06|27
1612462690000|2021-02-04 18:18:10|426.07|422.07|425.98|421.98|426.09|422.09|425.98|421.98|28
1612462700000|2021-02-04 18:18:20|425.96|421.96|426.07|422.07|426.07|422.07|425.92|421.92|24
1612462710000|2021-02-04 18:18:30|426.08|422.08|426.07|422.07|426.09|422.09|426.02|422.02|23
1612462720000|2021-02-04 18:18:40|426.08|422.08|425.98|421.98|426.08|422.08|425.92|421.92|19
1612462730000|2021-02-04 18:18:50|426.09|422.09|426.03|422.03|426.09|422.09|426|422|18
1612462740000|2021-02-04 18:19:00|426.02|422.02|426.19|422.19|426.19|422.19|426.02|422.02|14
1612462750000|2021-02-04 18:19:10|426.23|422.23|426.28|422.28|426.29|422.29|426.08|422.08|23
1612462760000|2021-02-04 18:19:20|426.29|422.29|426.3|422.3|426.33|422.33|426.26|422.26|26
1612462770000|2021-02-04 18:19:30|426.31|422.31|426.26|422.26|426.32|422.32|426.16|422.16|22
1612462780000|2021-02-04 18:19:40|426.32|422.32|426.28|422.28|426.34|422.34|426.22|422.22|21
1612462790000|2021-02-04 18:19:50|426.3|422.3|426.42|422.42|426.42|422.42|426.22|422.22|29
1612462800000|2021-02-04 18:20:00|426.41|422.41|426.42|422.42|426.43|422.43|426.25|422.25|19
1612462810000|2021-02-04 18:20:10|426.43|422.43|426.45|422.45|426.49|422.49|426.41|422.41|18
1612462820000|2021-02-04 18:20:20|426.42|422.42|426.39|422.39|426.52|422.52|426.39|422.39|24
1612462830000|2021-02-04 18:20:30|426.44|422.44|426.43|422.43|426.46|422.46|426.37|422.37|22
1612462840000|2021-02-04 18:20:40|426.46|422.46|426.4|422.4|426.51|422.51|426.37|422.37|22
1612462850000|2021-02-04 18:20:50|426.39|422.39|426.45|422.45|426.48|422.48|426.37|422.37|20
1612462860000|2021-02-04 18:21:00|426.46|422.46|426.42|422.42|426.49|422.49|426.36|422.36|27
1612462870000|2021-02-04 18:21:10|426.44|422.44|426.56|422.56|426.57|422.57|426.37|422.37|22
1612462880000|2021-02-04 18:21:20|426.55|422.55|426.45|422.45|426.57|422.57|426.41|422.41|23
1612462890000|2021-02-04 18:21:30|426.47|422.47|426.59|422.59|426.59|422.59|426.47|422.47|20
1612462900000|2021-02-04 18:21:40|426.58|422.58|426.68|422.68|426.73|422.73|426.57|422.57|25
1612462910000|2021-02-04 18:21:50|426.67|422.67|426.68|422.68|426.68|422.68|426.49|422.49|20
1612462920000|2021-02-04 18:22:00|426.67|422.67|426.71|422.71|426.77|422.77|426.65|422.65|18
1612462930000|2021-02-04 18:22:10|426.67|422.67|426.7|422.7|426.74|422.74|426.65|422.65|23
1612462940000|2021-02-04 18:22:20|426.67|422.67|426.65|422.65|426.69|422.69|426.64|422.64|19
1612462950000|2021-02-04 18:22:30|426.64|422.64|426.52|422.52|426.66|422.66|426.52|422.52|26
1612462960000|2021-02-04 18:22:40|426.53|422.53|426.5|422.5|426.67|422.67|426.41|422.41|28
1612462970000|2021-02-04 18:22:50|426.51|422.51|426.53|422.53|426.66|422.66|426.41|422.41|30
1612462980000|2021-02-04 18:23:00|426.52|422.52|426.51|422.51|426.64|422.64|426.49|422.49|22
1612462990000|2021-02-04 18:23:10|426.52|422.52|426.39|422.39|426.52|422.52|426.36|422.36|25
1612463000000|2021-02-04 18:23:20|426.37|422.37|426.39|422.39|426.41|422.41|426.37|422.37|22
1612463010000|2021-02-04 18:23:30|426.37|422.37|426.51|422.51|426.55|422.55|426.36|422.36|23
1612463020000|2021-02-04 18:23:40|426.55|422.55|426.73|422.73|426.75|422.75|426.55|422.55|31
1612463030000|2021-02-04 18:23:50|426.74|422.74|426.7|422.7|426.81|422.81|426.68|422.68|17
1612463040000|2021-02-04 18:24:00|426.69|422.69|426.8|422.8|426.82|422.82|426.67|422.67|24
1612463050000|2021-02-04 18:24:10|426.78|422.78|426.75|422.75|426.81|422.81|426.75|422.75|20
1612463060000|2021-02-04 18:24:20|426.76|422.76|427.13|423.13|427.25|423.25|426.74|422.74|29
1612463070000|2021-02-04 18:24:30|427.08|423.08|427.21|423.21|427.24|423.24|427.08|423.08|11
1612463080000|2021-02-04 18:24:40|427.2|423.2|427.34|423.34|427.34|423.34|427.2|423.2|16
1612463090000|2021-02-04 18:24:50|427.33|423.33|427.32|423.32|427.36|423.36|427.24|423.24|14
1612463100000|2021-02-04 18:25:00|427.34|423.34|427.36|423.36|427.37|423.37|427.31|423.31|24
1612463110000|2021-02-04 18:25:10|427.35|423.35|427.34|423.34|427.45|423.45|427.28|423.28|25
1612463120000|2021-02-04 18:25:20|427.29|423.29|427.44|423.44|427.48|423.48|427.21|423.21|23
1612463130000|2021-02-04 18:25:30|427.46|423.46|427.41|423.41|427.48|423.48|427.41|423.41|9
1612463140000|2021-02-04 18:25:40|427.4|423.4|427.17|423.17|427.4|423.4|427|423|24
1612463150000|2021-02-04 18:25:50|427.18|423.18|427.21|423.21|427.21|423.21|427.13|423.13|20
1612463160000|2021-02-04 18:26:00|427.22|423.22|427.33|423.33|427.37|423.37|427.22|423.22|18
1612463170000|2021-02-04 18:26:10|427.31|423.31|427.3|423.3|427.35|423.35|427.29|423.29|12
1612463180000|2021-02-04 18:26:20|427.33|423.33|427.41|423.41|427.5|423.5|427.28|423.28|21
1612463190000|2021-02-04 18:26:30|427.39|423.39|427.01|423.01|427.39|423.39|426.85|422.85|19
1612463200000|2021-02-04 18:26:40|427.09|423.09|427.22|423.22|427.22|423.22|427.04|423.04|18
1612463210000|2021-02-04 18:26:50|427.2|423.2|427.34|423.34|427.36|423.36|427.2|423.2|15
1612463220000|2021-02-04 18:27:00|427.35|423.35|427.5|423.5|427.5|423.5|427.35|423.35|23
1612463230000|2021-02-04 18:27:10|427.45|423.45|427.53|423.53|427.53|423.53|427.45|423.45|13
1612463240000|2021-02-04 18:27:20|427.52|423.52|427.52|423.52|427.52|423.52|427.5|423.5|4
1612463250000|2021-02-04 18:27:30|427.51|423.51|427.49|423.49|427.58|423.58|427.11|423.11|20
1612463260000|2021-02-04 18:27:40|427.51|423.51|427.3|423.3|427.51|423.51|427.1|423.1|23
1612463270000|2021-02-04 18:27:50|427.31|423.31|427.3|423.3|427.32|423.32|427.29|423.29|19
1612463280000|2021-02-04 18:28:00|427.31|423.31|427.37|423.37|427.4|423.4|427.29|423.29|28
1612463290000|2021-02-04 18:28:10|427.38|423.38|427.32|423.32|427.39|423.39|427.28|423.28|20
1612463300000|2021-02-04 18:28:20|427.33|423.33|427.4|423.4|427.46|423.46|427.33|423.33|20
1612463310000|2021-02-04 18:28:30|427.46|423.46|427.46|423.46|427.59|423.59|427.44|423.44|13
1612463320000|2021-02-04 18:28:40|427.47|423.47|427.44|423.44|427.48|423.48|427.44|423.44|13
1612463330000|2021-02-04 18:28:50|427.48|423.48|427.51|423.51|427.51|423.51|427.44|423.44|13
1612463340000|2021-02-04 18:29:00|427.5|423.5|427.47|423.47|427.5|423.5|427.21|423.21|14
1612463350000|2021-02-04 18:29:10|427.49|423.49|427.45|423.45|427.49|423.49|427.45|423.45|15
1612463360000|2021-02-04 18:29:20|427.43|423.43|427.48|423.48|427.48|423.48|427.39|423.39|8
1612463370000|2021-02-04 18:29:30|427.45|423.45|427.42|423.42|427.45|423.45|427.42|423.42|10
1612463380000|2021-02-04 18:29:40|427.43|423.43|427.43|423.43|427.44|423.44|427.4|423.4|16
1612463390000|2021-02-04 18:29:50|427.42|423.42|427.41|423.41|427.44|423.44|427.41|423.41|13
1612463400000|2021-02-04 18:30:00|427.42|423.42|427.5|423.5|427.5|423.5|427.42|423.42|16
1612463410000|2021-02-04 18:30:10|427.51|423.51|427.4|423.4|427.51|423.51|427.39|423.39|25
1612463420000|2021-02-04 18:30:20|427.42|423.42|427.24|423.24|427.43|423.43|427.24|423.24|22
1612463430000|2021-02-04 18:30:30|427.23|423.23|427.14|423.14|427.24|423.24|426.99|422.99|29
1612463440000|2021-02-04 18:30:40|427.1|423.1|427.14|423.14|427.14|423.14|427.08|423.08|20
1612463450000|2021-02-04 18:30:50|427.13|423.13|427.18|423.18|427.29|423.29|427.1|423.1|20
1612463460000|2021-02-04 18:31:00|427.19|423.19|427.21|423.21|427.22|423.22|427.14|423.14|17
1612463470000|2021-02-04 18:31:10|427.2|423.2|427.2|423.2|427.22|423.22|427.18|423.18|13
1612463480000|2021-02-04 18:31:20|427.19|423.19|427.22|423.22|427.26|423.26|427.19|423.19|19
1612463490000|2021-02-04 18:31:30|427.21|423.21|427.22|423.22|427.24|423.24|427.18|423.18|9
1612463500000|2021-02-04 18:31:40|427.23|423.23|427.28|423.28|427.39|423.39|427.18|423.18|22
1612463510000|2021-02-04 18:31:50|427.27|423.27|427.08|423.08|427.3|423.3|426.99|422.99|24
1612463520000|2021-02-04 18:32:00|427.13|423.13|427.2|423.2|427.29|423.29|427.13|423.13|21
1612463530000|2021-02-04 18:32:10|427.21|423.21|427.2|423.2|427.22|423.22|427.2|423.2|18
1612463540000|2021-02-04 18:32:20|427.17|423.17|427.09|423.09|427.17|423.17|427.08|423.08|10
1612463550000|2021-02-04 18:32:30|427.08|423.08|427.1|423.1|427.1|423.1|427.08|423.08|8
1612463560000|2021-02-04 18:32:40|427.09|423.09|427.12|423.12|427.12|423.12|427.09|423.09|7
1612463570000|2021-02-04 18:32:50|427.11|423.11|426.97|422.97|427.13|423.13|426.94|422.94|14
1612463580000|2021-02-04 18:33:00|426.96|422.96|426.89|422.89|426.97|422.97|426.88|422.88|18
1612463590000|2021-02-04 18:33:10|426.9|422.9|427.1|423.1|427.12|423.12|426.9|422.9|23
1612463600000|2021-02-04 18:33:20|427.11|423.11|427.08|423.08|427.11|423.11|427.07|423.07|14
1612463610000|2021-02-04 18:33:30|427.07|423.07|426.9|422.9|427.07|423.07|426.9|422.9|18
1612463620000|2021-02-04 18:33:40|426.88|422.88|426.92|422.92|426.92|422.92|426.88|422.88|16
1612463630000|2021-02-04 18:33:50|426.93|422.93|427|423|427.07|423.07|426.93|422.93|18
1612463640000|2021-02-04 18:34:00|427.01|423.01|426.8|422.8|427.01|423.01|426.79|422.79|18
1612463650000|2021-02-04 18:34:10|426.79|422.79|426.82|422.82|426.9|422.9|426.74|422.74|20
1612463660000|2021-02-04 18:34:20|426.81|422.81|427.09|423.09|427.11|423.11|426.81|422.81|27
1612463670000|2021-02-04 18:34:30|427.08|423.08|426.99|422.99|427.09|423.09|426.89|422.89|20
1612463680000|2021-02-04 18:34:40|426.98|422.98|426.89|422.89|427.02|423.02|426.64|422.64|25
1612463690000|2021-02-04 18:34:50|426.88|422.88|427.01|423.01|427.01|423.01|426.85|422.85|14
1612463700000|2021-02-04 18:35:00|427|423|427.1|423.1|427.19|423.19|426.97|422.97|23
1612463710000|2021-02-04 18:35:10|427.13|423.13|427|423|427.13|423.13|426.99|422.99|18
1612463720000|2021-02-04 18:35:20|427.01|423.01|426.99|422.99|427.05|423.05|426.98|422.98|15
1612463730000|2021-02-04 18:35:30|426.98|422.98|427.03|423.03|427.03|423.03|426.97|422.97|17
1612463740000|2021-02-04 18:35:40|427|423|426.99|422.99|427.01|423.01|426.99|422.99|16
1612463750000|2021-02-04 18:35:50|427.02|423.02|427.01|423.01|427.12|423.12|426.93|422.93|24
1612463760000|2021-02-04 18:36:00|427.02|423.02|426.85|422.85|427.03|423.03|426.75|422.75|33
1612463770000|2021-02-04 18:36:10|426.83|422.83|426.85|422.85|426.95|422.95|426.81|422.81|30
1612463780000|2021-02-04 18:36:20|426.86|422.86|426.83|422.83|426.87|422.87|426.82|422.82|20
1612463790000|2021-02-04 18:36:30|426.82|422.82|426.8|422.8|426.84|422.84|426.61|422.61|14
1612463800000|2021-02-04 18:36:40|426.82|422.82|426.56|422.56|426.82|422.82|426.49|422.49|24
1612463810000|2021-02-04 18:36:50|426.55|422.55|426.6|422.6|426.61|422.61|426.53|422.53|22
1612463820000|2021-02-04 18:37:00|426.61|422.61|426.83|422.83|426.83|422.83|426.59|422.59|22
1612463830000|2021-02-04 18:37:10|426.84|422.84|426.81|422.81|426.97|422.97|426.79|422.79|24
1612463840000|2021-02-04 18:37:20|426.89|422.89|426.85|422.85|426.92|422.92|426.81|422.81|19
1612463850000|2021-02-04 18:37:30|426.81|422.81|426.81|422.81|426.86|422.86|426.76|422.76|14
1612463860000|2021-02-04 18:37:40|426.8|422.8|427.03|423.03|427.03|423.03|426.79|422.79|18
1612463870000|2021-02-04 18:37:50|427.01|423.01|426.86|422.86|427.1|423.1|426.86|422.86|17
1612463880000|2021-02-04 18:38:00|426.87|422.87|426.89|422.89|426.99|422.99|426.8|422.8|30
1612463890000|2021-02-04 18:38:10|426.9|422.9|426.98|422.98|426.99|422.99|426.88|422.88|9
1612463900000|2021-02-04 18:38:20|426.99|422.99|426.98|422.98|427.01|423.01|426.96|422.96|14
1612463910000|2021-02-04 18:38:30|427|423|427.25|423.25|427.37|423.37|426.96|422.96|27
1612463920000|2021-02-04 18:38:40|427.28|423.28|427.22|423.22|427.31|423.31|427.07|423.07|30
1612463930000|2021-02-04 18:38:50|427.14|423.14|427.22|423.22|427.43|423.43|427.07|423.07|26
1612463940000|2021-02-04 18:39:00|427.23|423.23|427.35|423.35|427.36|423.36|427.23|423.23|21
1612463950000|2021-02-04 18:39:10|427.36|423.36|427.34|423.34|427.39|423.39|427.33|423.33|21
1612463960000|2021-02-04 18:39:20|427.24|423.24|427.36|423.36|427.36|423.36|427.24|423.24|24
1612463970000|2021-02-04 18:39:30|427.35|423.35|427.3|423.3|427.37|423.37|427.3|423.3|26
1612463980000|2021-02-04 18:39:40|427.31|423.31|427.32|423.32|427.35|423.35|427.29|423.29|22
1612463990000|2021-02-04 18:39:50|427.33|423.33|427.31|423.31|427.35|423.35|427.29|423.29|15
1612464000000|2021-02-04 18:40:00|427.3|423.3|427.02|423.02|427.3|423.3|427.02|423.02|28
1612464010000|2021-02-04 18:40:10|427.03|423.03|427.27|423.27|427.28|423.28|427.03|423.03|23
1612464020000|2021-02-04 18:40:20|427.24|423.24|427.32|423.32|427.32|423.32|427.24|423.24|18
1612464030000|2021-02-04 18:40:30|427.3|423.3|427.14|423.14|427.36|423.36|427.14|423.14|18
1612464040000|2021-02-04 18:40:40|427.15|423.15|426.99|422.99|427.15|423.15|426.97|422.97|19
1612464050000|2021-02-04 18:40:50|426.98|422.98|427.09|423.09|427.12|423.12|426.98|422.98|14
1612464060000|2021-02-04 18:41:00|427.1|423.1|427.22|423.22|427.22|423.22|427.1|423.1|18
1612464070000|2021-02-04 18:41:10|427.18|423.18|427.19|423.19|427.25|423.25|427.18|423.18|12
1612464080000|2021-02-04 18:41:20|427.15|423.15|427.14|423.14|427.18|423.18|427.13|423.13|25
1612464090000|2021-02-04 18:41:30|427.15|423.15|427.03|423.03|427.15|423.15|427.03|423.03|13
1612464100000|2021-02-04 18:41:40|427.02|423.02|426.98|422.98|427.04|423.04|426.98|422.98|12
1612464110000|2021-02-04 18:41:50|426.99|422.99|427.02|423.02|427.03|423.03|426.98|422.98|18
1612464120000|2021-02-04 18:42:00|427.01|423.01|427.06|423.06|427.07|423.07|427.01|423.01|17
1612464130000|2021-02-04 18:42:10|427.07|423.07|427.06|423.06|427.07|423.07|427.05|423.05|8
1612464140000|2021-02-04 18:42:20|427.05|423.05|427.06|423.06|427.06|423.06|427.05|423.05|8
1612464150000|2021-02-04 18:42:30|427.05|423.05|427.03|423.03|427.05|423.05|427.03|423.03|5
1612464160000|2021-02-04 18:42:40|427.04|423.04|426.99|422.99|427.04|423.04|426.99|422.99|8
1612464170000|2021-02-04 18:42:50|427|423|426.88|422.88|427.01|423.01|426.84|422.84|15
1612464180000|2021-02-04 18:43:00|426.87|422.87|426.94|422.94|427.01|423.01|426.86|422.86|17
1612464190000|2021-02-04 18:43:10|426.96|422.96|426.99|422.99|427.01|423.01|426.96|422.96|12
1612464200000|2021-02-04 18:43:20|427|423|427.15|423.15|427.17|423.17|426.99|422.99|14
1612464210000|2021-02-04 18:43:30|427.14|423.14|427.03|423.03|427.14|423.14|427|423|14
1612464220000|2021-02-04 18:43:40|427.04|423.04|427.01|423.01|427.04|423.04|426.95|422.95|22
1612464230000|2021-02-04 18:43:50|427|423|426.99|422.99|427.04|423.04|426.98|422.98|18
1612464240000|2021-02-04 18:44:00|427|423|426.84|422.84|427.01|423.01|426.83|422.83|22
1612464250000|2021-02-04 18:44:10|426.83|422.83|426.82|422.82|426.94|422.94|426.74|422.74|22
1612464260000|2021-02-04 18:44:20|426.81|422.81|426.82|422.82|427.13|423.13|426.81|422.81|28
1612464270000|2021-02-04 18:44:30|426.81|422.81|426.78|422.78|426.86|422.86|426.77|422.77|16
1612464280000|2021-02-04 18:44:40|426.79|422.79|426.6|422.6|426.79|422.79|426.5|422.5|23
1612464290000|2021-02-04 18:44:50|426.59|422.59|426.63|422.63|426.63|422.63|426.51|422.51|14
1612464300000|2021-02-04 18:45:00|426.62|422.62|426.52|422.52|426.62|422.62|426.48|422.48|17
1612464310000|2021-02-04 18:45:10|426.54|422.54|426.68|422.68|426.68|422.68|426.53|422.53|26
1612464320000|2021-02-04 18:45:20|426.7|422.7|426.66|422.66|426.72|422.72|426.66|422.66|12
1612464330000|2021-02-04 18:45:30|426.67|422.67|426.58|422.58|426.67|422.67|426.49|422.49|28
1612464340000|2021-02-04 18:45:40|426.56|422.56|426.58|422.58|426.61|422.61|426.56|422.56|16
1612464350000|2021-02-04 18:45:50|426.59|422.59|426.61|422.61|426.63|422.63|426.58|422.58|18
1612464360000|2021-02-04 18:46:00|426.6|422.6|426.44|422.44|426.6|422.6|426.43|422.43|10
1612464370000|2021-02-04 18:46:10|426.45|422.45|426.05|422.05|426.45|422.45|426.05|422.05|27
1612464380000|2021-02-04 18:46:20|426.06|422.06|426.05|422.05|426.06|422.06|426.04|422.04|9
1612464390000|2021-02-04 18:46:30|426.04|422.04|426.02|422.02|426.05|422.05|426.02|422.02|7
1612464400000|2021-02-04 18:46:40|426.01|422.01|425.78|421.78|426.03|422.03|425.78|421.78|18
1612464410000|2021-02-04 18:46:50|425.75|421.75|425.69|421.69|425.77|421.77|425.65|421.65|22
1612464420000|2021-02-04 18:47:00|425.7|421.7|425.67|421.67|425.71|421.71|425.63|421.63|19
1612464430000|2021-02-04 18:47:10|425.68|421.68|425.57|421.57|425.72|421.72|425.56|421.56|21
1612464440000|2021-02-04 18:47:20|425.58|421.58|425.65|421.65|425.67|421.67|425.57|421.57|22
1612464450000|2021-02-04 18:47:30|425.67|421.67|425.72|421.72|425.75|421.75|425.67|421.67|16
1612464460000|2021-02-04 18:47:40|425.7|421.7|425.48|421.48|425.71|421.71|425.48|421.48|27
1612464470000|2021-02-04 18:47:50|425.49|421.49|425.42|421.42|425.51|421.51|425.39|421.39|23
1612464480000|2021-02-04 18:48:00|425.31|421.31|425.3|421.3|425.32|421.32|425.28|421.28|12
1612464490000|2021-02-04 18:48:10|425.31|421.31|425.27|421.27|425.31|421.31|425.25|421.25|24
1612464500000|2021-02-04 18:48:20|425.28|421.28|425.3|421.3|425.3|421.3|425.27|421.27|16
1612464510000|2021-02-04 18:48:30|425.31|421.31|425.4|421.4|425.4|421.4|425.3|421.3|18
1612464520000|2021-02-04 18:48:40|425.41|421.41|425.39|421.39|425.42|421.42|425.37|421.37|18
1612464530000|2021-02-04 18:48:50|425.38|421.38|425.36|421.36|425.44|421.44|425.35|421.35|20
1612464540000|2021-02-04 18:49:00|425.38|421.38|425.33|421.33|425.41|421.41|425.29|421.29|21
1612464550000|2021-02-04 18:49:10|425.34|421.34|425.35|421.35|425.36|421.36|425.33|421.33|15
1612464560000|2021-02-04 18:49:20|425.34|421.34|425.27|421.27|425.34|421.34|425.27|421.27|17
1612464570000|2021-02-04 18:49:30|425.25|421.25|425.29|421.29|425.3|421.3|425.21|421.21|34
1612464580000|2021-02-04 18:49:40|425.28|421.28|425.4|421.4|425.4|421.4|425.25|421.25|18
1612464590000|2021-02-04 18:49:50|425.42|421.42|425.49|421.49|425.5|421.5|425.42|421.42|14
1612464600000|2021-02-04 18:50:00|425.46|421.46|425.53|421.53|425.55|421.55|425.46|421.46|21
1612464610000|2021-02-04 18:50:10|425.52|421.52|425.91|421.91|425.91|421.91|425.5|421.5|20
1612464620000|2021-02-04 18:50:20|425.9|421.9|425.88|421.88|425.98|421.98|425.88|421.88|19
1612464630000|2021-02-04 18:50:30|425.89|421.89|425.78|421.78|425.89|421.89|425.77|421.77|14
1612464640000|2021-02-04 18:50:40|425.81|421.81|425.8|421.8|425.86|421.86|425.8|421.8|14
1612464650000|2021-02-04 18:50:50|425.81|421.81|425.89|421.89|425.9|421.9|425.81|421.81|21
1612464660000|2021-02-04 18:51:00|425.88|421.88|426.03|422.03|426.05|422.05|425.88|421.88|23
1612464670000|2021-02-04 18:51:10|426.04|422.04|426.04|422.04|426.05|422.05|426.02|422.02|13
1612464680000|2021-02-04 18:51:20|426.05|422.05|425.89|421.89|426.06|422.06|425.89|421.89|16
1612464690000|2021-02-04 18:51:30|425.88|421.88|425.97|421.97|426|422|425.88|421.88|24
1612464700000|2021-02-04 18:51:40|425.96|421.96|426.03|422.03|426.03|422.03|425.9|421.9|13
1612464710000|2021-02-04 18:51:50|426.11|422.11|425.94|421.94|426.12|422.12|425.94|421.94|17
1612464720000|2021-02-04 18:52:00|425.96|421.96|425.9|421.9|425.97|421.97|425.88|421.88|18
1612464730000|2021-02-04 18:52:10|425.92|421.92|425.89|421.89|425.92|421.92|425.85|421.85|14
1612464740000|2021-02-04 18:52:20|425.84|421.84|425.25|421.25|425.84|421.84|425.23|421.23|28
1612464750000|2021-02-04 18:52:30|425.26|421.26|425.31|421.31|425.32|421.32|425.24|421.24|14
1612464760000|2021-02-04 18:52:40|425.3|421.3|425.05|421.05|425.3|421.3|425.01|421.01|11
1612464770000|2021-02-04 18:52:50|425.04|421.04|425.02|421.02|425.04|421.04|425.01|421.01|8
1612464780000|2021-02-04 18:53:00|425.03|421.03|425.3|421.3|425.35|421.35|425.03|421.03|24
1612464790000|2021-02-04 18:53:10|425.31|421.31|425.3|421.3|425.35|421.35|425.28|421.28|15
1612464800000|2021-02-04 18:53:20|425.28|421.28|425.37|421.37|425.38|421.38|425.28|421.28|18
1612464810000|2021-02-04 18:53:30|425.39|421.39|425.46|421.46|425.46|421.46|425.36|421.36|20
1612464820000|2021-02-04 18:53:40|425.45|421.45|425.65|421.65|425.72|421.72|425.45|421.45|21
1612464830000|2021-02-04 18:53:50|425.64|421.64|425.68|421.68|425.69|421.69|425.62|421.62|18
1612464840000|2021-02-04 18:54:00|425.69|421.69|425.49|421.49|425.69|421.69|425.47|421.47|21
1612464850000|2021-02-04 18:54:10|425.48|421.48|425.58|421.58|425.58|421.58|425.48|421.48|16
1612464860000|2021-02-04 18:54:20|425.57|421.57|425.57|421.57|425.58|421.58|425.51|421.51|27
1612464870000|2021-02-04 18:54:30|425.58|421.58|425.81|421.81|425.83|421.83|425.55|421.55|26
1612464880000|2021-02-04 18:54:40|425.8|421.8|425.68|421.68|425.8|421.8|425.68|421.68|22
1612464890000|2021-02-04 18:54:50|425.69|421.69|425.72|421.72|425.76|421.76|425.69|421.69|22
1612464900000|2021-02-04 18:55:00|425.71|421.71|425.86|421.86|425.95|421.95|425.71|421.71|19
1612464910000|2021-02-04 18:55:10|425.84|421.84|425.83|421.83|425.86|421.86|425.83|421.83|15
1612464920000|2021-02-04 18:55:20|425.84|421.84|425.99|421.99|426|422|425.84|421.84|23
1612464930000|2021-02-04 18:55:30|426|422|425.95|421.95|426.09|422.09|425.92|421.92|27
1612464940000|2021-02-04 18:55:40|425.97|421.97|425.99|421.99|426.02|422.02|425.9|421.9|24
1612464950000|2021-02-04 18:55:50|426|422|425.94|421.94|426|422|425.89|421.89|26
1612464960000|2021-02-04 18:56:00|426.06|422.06|426.15|422.15|426.16|422.16|426.04|422.04|12
1612464970000|2021-02-04 18:56:10|426.16|422.16|426.16|422.16|426.22|422.22|426.14|422.14|17
1612464980000|2021-02-04 18:56:20|426.15|422.15|426.09|422.09|426.17|422.17|426.05|422.05|25
1612464990000|2021-02-04 18:56:30|426.1|422.1|426|422|426.11|422.11|425.98|421.98|26
1612465000000|2021-02-04 18:56:40|425.99|421.99|425.95|421.95|426.01|422.01|425.93|421.93|19
1612465010000|2021-02-04 18:56:50|425.93|421.93|425.95|421.95|425.98|421.98|425.93|421.93|16
1612465020000|2021-02-04 18:57:00|425.96|421.96|426.21|422.21|426.3|422.3|425.96|421.96|31
1612465030000|2021-02-04 18:57:10|426.2|422.2|426.15|422.15|426.22|422.22|426.07|422.07|31
1612465040000|2021-02-04 18:57:20|426.16|422.16|426.11|422.11|426.18|422.18|426.1|422.1|22
1612465050000|2021-02-04 18:57:30|426.1|422.1|426.11|422.11|426.11|422.11|426.08|422.08|13
1612465060000|2021-02-04 18:57:40|426.1|422.1|426.1|422.1|426.11|422.11|426.06|422.06|19
1612465070000|2021-02-04 18:57:50|426.09|422.09|426.05|422.05|426.13|422.13|426.03|422.03|20
1612465080000|2021-02-04 18:58:00|426.06|422.06|425.98|421.98|426.06|422.06|425.98|421.98|13
1612465090000|2021-02-04 18:58:10|425.99|421.99|425.84|421.84|425.99|421.99|425.79|421.79|21
1612465100000|2021-02-04 18:58:20|425.78|421.78|425.7|421.7|425.78|421.78|425.7|421.7|4
1612465110000|2021-02-04 18:58:30|425.71|421.71|425.76|421.76|425.78|421.78|425.71|421.71|8
1612465120000|2021-02-04 18:58:40|425.92|421.92|425.77|421.77|425.95|421.95|425.77|421.77|13
1612465130000|2021-02-04 18:58:50|425.78|421.78|425.58|421.58|425.8|421.8|425.56|421.56|19
1612465140000|2021-02-04 18:59:00|425.57|421.57|425.84|421.84|425.86|421.86|425.57|421.57|27
1612465150000|2021-02-04 18:59:10|425.85|421.85|425.77|421.77|425.86|421.86|425.74|421.74|12
1612465160000|2021-02-04 18:59:20|425.78|421.78|425.85|421.85|425.89|421.89|425.76|421.76|19
1612465170000|2021-02-04 18:59:30|425.89|421.89|425.89|421.89|425.99|421.99|425.87|421.87|24
1612465180000|2021-02-04 18:59:40|425.88|421.88|425.9|421.9|425.9|421.9|425.82|421.82|25
1612465190000|2021-02-04 18:59:50|425.92|421.92|425.9|421.9|425.92|421.92|425.9|421.9|9
1612465200000|2021-02-04 19:00:00|425.91|421.91|426.08|422.08|426.16|422.16|425.9|421.9|22
1612465210000|2021-02-04 19:00:10|426.09|422.09|426.13|422.13|426.22|422.22|426.09|422.09|21
1612465220000|2021-02-04 19:00:20|426.22|422.22|426.25|422.25|426.26|422.26|426.22|422.22|16
1612465230000|2021-02-04 19:00:30|426.26|422.26|426.26|422.26|426.29|422.29|426.22|422.22|18
1612465240000|2021-02-04 19:00:40|426.28|422.28|426.5|422.5|426.53|422.53|426.2|422.2|25
1612465250000|2021-02-04 19:00:50|426.51|422.51|426.5|422.5|426.54|422.54|426.5|422.5|10
1612465260000|2021-02-04 19:01:00|426.51|422.51|426.87|422.87|426.87|422.87|426.51|422.51|15
1612465270000|2021-02-04 19:01:10|426.86|422.86|426.98|422.98|427.1|423.1|426.78|422.78|25
1612465280000|2021-02-04 19:01:20|427.01|423.01|427.01|423.01|427.07|423.07|426.91|422.91|20
1612465290000|2021-02-04 19:01:30|427|423|426.96|422.96|427.11|423.11|426.96|422.96|15
1612465300000|2021-02-04 19:01:40|426.95|422.95|426.88|422.88|427|423|426.84|422.84|22
1612465310000|2021-02-04 19:01:50|426.91|422.91|427.04|423.04|427.04|423.04|426.83|422.83|26
1612465320000|2021-02-04 19:02:00|426.99|422.99|426.88|422.88|427.05|423.05|426.65|422.65|23
1612465330000|2021-02-04 19:02:10|426.85|422.85|426.76|422.76|426.85|422.85|426.72|422.72|18
1612465340000|2021-02-04 19:02:20|426.75|422.75|426.81|422.81|426.82|422.82|426.72|422.72|18
1612465350000|2021-02-04 19:02:30|426.8|422.8|426.79|422.79|426.82|422.82|426.79|422.79|11
1612465360000|2021-02-04 19:02:40|426.8|422.8|426.84|422.84|426.84|422.84|426.77|422.77|20
1612465370000|2021-02-04 19:02:50|426.86|422.86|426.83|422.83|426.86|422.86|426.82|422.82|10
1612465380000|2021-02-04 19:03:00|426.86|422.86|427.13|423.13|427.15|423.15|426.72|422.72|28
1612465390000|2021-02-04 19:03:10|427.12|423.12|427.07|423.07|427.13|423.13|427.04|423.04|23
1612465400000|2021-02-04 19:03:20|427.1|423.1|427.11|423.11|427.15|423.15|427.1|423.1|18
1612465410000|2021-02-04 19:03:30|427.1|423.1|427.14|423.14|427.14|423.14|427|423|22
1612465420000|2021-02-04 19:03:40|427.15|423.15|427.18|423.18|427.19|423.19|427.15|423.15|20
1612465430000|2021-02-04 19:03:50|427.17|423.17|427.19|423.19|427.19|423.19|427.16|423.16|11
1612465440000|2021-02-04 19:04:00|427.2|423.2|427.2|423.2|427.29|423.29|427.18|423.18|17
1612465450000|2021-02-04 19:04:10|427.17|423.17|427.14|423.14|427.23|423.23|426.89|422.89|21
1612465460000|2021-02-04 19:04:20|427.13|423.13|427.22|423.22|427.45|423.45|427.13|423.13|28
1612465470000|2021-02-04 19:04:30|427.28|423.28|427.23|423.23|427.34|423.34|427.01|423.01|22
1612465480000|2021-02-04 19:04:40|427.24|423.24|427.3|423.3|427.31|423.31|427.24|423.24|20
1612465490000|2021-02-04 19:04:50|427.31|423.31|427.23|423.23|427.31|423.31|426.9|422.9|8
1612465500000|2021-02-04 19:05:00|427.26|423.26|427.27|423.27|427.35|423.35|427.26|423.26|17
1612465510000|2021-02-04 19:05:10|427.28|423.28|427.34|423.34|427.35|423.35|427.27|423.27|18
1612465520000|2021-02-04 19:05:20|427.35|423.35|427.33|423.33|427.35|423.35|427.32|423.32|9
1612465530000|2021-02-04 19:05:30|427.35|423.35|427.34|423.34|427.4|423.4|427|423|16
1612465540000|2021-02-04 19:05:40|427.33|423.33|427.35|423.35|427.47|423.47|427.24|423.24|23
1612465550000|2021-02-04 19:05:50|426.95|422.95|427.33|423.33|427.42|423.42|426.95|422.95|18
1612465560000|2021-02-04 19:06:00|427.32|423.32|427.33|423.33|427.34|423.34|427.31|423.31|12
1612465570000|2021-02-04 19:06:10|427.32|423.32|427.3|423.3|427.33|423.33|427.08|423.08|13
1612465580000|2021-02-04 19:06:20|427.29|423.29|427.29|423.29|427.3|423.3|427.28|423.28|7
1612465590000|2021-02-04 19:06:30|427.3|423.3|427.29|423.29|427.3|423.3|427.29|423.29|6
1612465600000|2021-02-04 19:06:40|427.28|423.28|427.46|423.46|427.46|423.46|427.28|423.28|8
1612465610000|2021-02-04 19:06:50|427.44|423.44|427.35|423.35|427.44|423.44|427.31|423.31|19
1612465620000|2021-02-04 19:07:00|427.37|423.37|427.49|423.49|427.59|423.59|427.37|423.37|28
1612465630000|2021-02-04 19:07:10|427.43|423.43|427.43|423.43|427.45|423.45|427.36|423.36|19
1612465640000|2021-02-04 19:07:20|427.44|423.44|427.43|423.43|427.44|423.44|427.42|423.42|10
1612465650000|2021-02-04 19:07:30|427.42|423.42|427.44|423.44|427.44|423.44|427.41|423.41|11
1612465660000|2021-02-04 19:07:40|427.43|423.43|427.4|423.4|427.44|423.44|427.37|423.37|13
1612465670000|2021-02-04 19:07:50|427.39|423.39|427.26|423.26|427.4|423.4|427.08|423.08|16
1612465680000|2021-02-04 19:08:00|427.24|423.24|427.34|423.34|427.38|423.38|427.23|423.23|13
1612465690000|2021-02-04 19:08:10|427.33|423.33|427.35|423.35|427.36|423.36|427.07|423.07|15
1612465700000|2021-02-04 19:08:20|427.32|423.32|427.22|423.22|427.35|423.35|427.21|423.21|19
1612465710000|2021-02-04 19:08:30|427.21|423.21|427.2|423.2|427.21|423.21|427.18|423.18|19
1612465720000|2021-02-04 19:08:40|427.22|423.22|427.18|423.18|427.33|423.33|427.18|423.18|24
1612465730000|2021-02-04 19:08:50|427.17|423.17|426.78|422.78|427.17|423.17|426.74|422.74|24
1612465740000|2021-02-04 19:09:00|426.79|422.79|426.89|422.89|427.08|423.08|426.79|422.79|27
1612465750000|2021-02-04 19:09:10|426.88|422.88|426.7|422.7|426.88|422.88|426.7|422.7|26
1612465760000|2021-02-04 19:09:20|426.71|422.71|426.81|422.81|426.92|422.92|426.7|422.7|26
1612465770000|2021-02-04 19:09:30|426.83|422.83|426.57|422.57|426.85|422.85|426.57|422.57|23
1612465780000|2021-02-04 19:09:40|426.58|422.58|426.4|422.4|426.58|422.58|426.39|422.39|23
1612465790000|2021-02-04 19:09:50|426.24|422.24|426.39|422.39|426.47|422.47|426.13|422.13|22
1612465800000|2021-02-04 19:10:00|426.38|422.38|426.56|422.56|426.64|422.64|426.36|422.36|30
1612465810000|2021-02-04 19:10:10|426.57|422.57|426.71|422.71|426.74|422.74|426.54|422.54|26
1612465820000|2021-02-04 19:10:20|426.69|422.69|426.57|422.57|426.69|422.69|426.54|422.54|19
1612465830000|2021-02-04 19:10:30|426.58|422.58|426.45|422.45|426.58|422.58|426.42|422.42|25
1612465840000|2021-02-04 19:10:40|426.44|422.44|426.01|422.01|426.56|422.56|426|422|29
1612465850000|2021-02-04 19:10:50|426.02|422.02|426.07|422.07|426.07|422.07|425.95|421.95|22
1612465860000|2021-02-04 19:11:00|426.05|422.05|426.05|422.05|426.08|422.08|426.05|422.05|8
1612465870000|2021-02-04 19:11:10|426.06|422.06|425.98|421.98|426.11|422.11|425.76|421.76|27
1612465880000|2021-02-04 19:11:20|426.04|422.04|425.79|421.79|426.06|422.06|425.68|421.68|29
1612465890000|2021-02-04 19:11:30|425.82|421.82|425.63|421.63|425.87|421.87|425.56|421.56|25
1612465900000|2021-02-04 19:11:40|425.59|421.59|425.34|421.34|425.71|421.71|425.34|421.34|31
1612465910000|2021-02-04 19:11:50|425.32|421.32|425.38|421.38|425.46|421.46|425.32|421.32|21
1612465920000|2021-02-04 19:12:00|425.39|421.39|425.43|421.43|425.65|421.65|425.39|421.39|27
1612465930000|2021-02-04 19:12:10|425.42|421.42|425.43|421.43|425.44|421.44|425.3|421.3|25
1612465940000|2021-02-04 19:12:20|425.41|421.41|425.4|421.4|425.48|421.48|425.4|421.4|21
1612465950000|2021-02-04 19:12:30|425.41|421.41|425.37|421.37|425.42|421.42|425.14|421.14|19
1612465960000|2021-02-04 19:12:40|425.41|421.41|425.42|421.42|425.48|421.48|425.4|421.4|18
1612465970000|2021-02-04 19:12:50|425.43|421.43|425.44|421.44|425.49|421.49|425.42|421.42|17
1612465980000|2021-02-04 19:13:00|425.45|421.45|425.39|421.39|425.45|421.45|425.37|421.37|18
1612465990000|2021-02-04 19:13:10|425.4|421.4|425.46|421.46|425.48|421.48|425.4|421.4|20
1612466000000|2021-02-04 19:13:20|425.47|421.47|425.47|421.47|425.62|421.62|425.45|421.45|29
1612466010000|2021-02-04 19:13:30|425.49|421.49|425.45|421.45|425.51|421.51|425.29|421.29|24
1612466020000|2021-02-04 19:13:40|425.43|421.43|425.44|421.44|425.44|421.44|425.41|421.41|7
1612466030000|2021-02-04 19:13:50|425.38|421.38|425.14|421.14|425.49|421.49|425.14|421.14|25
1612466040000|2021-02-04 19:14:00|425.16|421.16|425.56|421.56|425.57|421.57|425.16|421.16|25
1612466050000|2021-02-04 19:14:10|425.49|421.49|425.2|421.2|425.51|421.51|425.2|421.2|21
1612466060000|2021-02-04 19:14:20|425.17|421.17|425.19|421.19|425.27|421.27|425.14|421.14|21
1612466070000|2021-02-04 19:14:30|425.18|421.18|425.24|421.24|425.25|421.25|425.18|421.18|15
1612466080000|2021-02-04 19:14:40|425.25|421.25|425.35|421.35|425.36|421.36|425.23|421.23|20
1612466090000|2021-02-04 19:14:50|425.4|421.4|425.24|421.24|425.48|421.48|425.14|421.14|26
1612466100000|2021-02-04 19:15:00|425.28|421.28|425.12|421.12|425.28|421.28|425.12|421.12|27
1612466110000|2021-02-04 19:15:10|425.13|421.13|425.22|421.22|425.27|421.27|425.13|421.13|26
1612466120000|2021-02-04 19:15:20|425.19|421.19|425.3|421.3|425.32|421.32|425.19|421.19|16
1612466130000|2021-02-04 19:15:30|425.29|421.29|425.67|421.67|425.81|421.81|425.29|421.29|29
1612466140000|2021-02-04 19:15:40|425.62|421.62|425.55|421.55|425.62|421.62|425.53|421.53|12
1612466150000|2021-02-04 19:15:50|425.52|421.52|425.61|421.61|425.66|421.66|425.52|421.52|21
1612466160000|2021-02-04 19:16:00|425.64|421.64|425.61|421.61|425.69|421.69|425.58|421.58|27
1612466170000|2021-02-04 19:16:10|425.62|421.62|425.54|421.54|425.62|421.62|425.53|421.53|22
1612466180000|2021-02-04 19:16:20|425.55|421.55|425.56|421.56|425.63|421.63|425.55|421.55|18
1612466190000|2021-02-04 19:16:30|425.57|421.57|425.63|421.63|425.64|421.64|425.24|421.24|17
1612466200000|2021-02-04 19:16:40|425.61|421.61|425.61|421.61|425.61|421.61|425.57|421.57|10
1612466210000|2021-02-04 19:16:50|425.62|421.62|425.62|421.62|425.64|421.64|425.58|421.58|21
1612466220000|2021-02-04 19:17:00|425.61|421.61|425.77|421.77|425.78|421.78|425.6|421.6|16
1612466230000|2021-02-04 19:17:10|425.78|421.78|425.68|421.68|425.8|421.8|425.5|421.5|21
1612466240000|2021-02-04 19:17:20|425.69|421.69|425.55|421.55|425.71|421.71|425.3|421.3|26
1612466250000|2021-02-04 19:17:30|425.61|421.61|425.6|421.6|425.61|421.61|425.22|421.22|18
1612466260000|2021-02-04 19:17:40|425.62|421.62|426.12|422.12|426.12|422.12|425.62|421.62|25
1612466270000|2021-02-04 19:17:50|426.17|422.17|426.36|422.36|426.38|422.38|426.17|422.17|16
1612466280000|2021-02-04 19:18:00|426.38|422.38|426.32|422.32|426.4|422.4|426.32|422.32|19
1612466290000|2021-02-04 19:18:10|426.31|422.31|426.25|422.25|426.31|422.31|426.2|422.2|26
1612466300000|2021-02-04 19:18:20|426.24|422.24|425.89|421.89|426.26|422.26|425.57|421.57|23
1612466310000|2021-02-04 19:18:30|425.91|421.91|425.68|421.68|425.97|421.97|425.67|421.67|24
1612466320000|2021-02-04 19:18:40|425.83|421.83|425.86|421.86|425.91|421.91|425.82|421.82|27
1612466330000|2021-02-04 19:18:50|425.83|421.83|425.74|421.74|425.84|421.84|425.74|421.74|7
1612466340000|2021-02-04 19:19:00|425.77|421.77|425.81|421.81|425.81|421.81|425.71|421.71|15
1612466350000|2021-02-04 19:19:10|425.79|421.79|425.7|421.7|425.79|421.79|425.68|421.68|16
1612466360000|2021-02-04 19:19:20|425.4|421.4|425.71|421.71|425.75|421.75|425.4|421.4|8
1612466370000|2021-02-04 19:19:30|425.7|421.7|425.51|421.51|425.7|421.7|425.51|421.51|12
1612466380000|2021-02-04 19:19:40|425.53|421.53|425.38|421.38|425.53|421.53|425.38|421.38|20
1612466390000|2021-02-04 19:19:50|425.37|421.37|425.28|421.28|425.37|421.37|425.26|421.26|10
1612466400000|2021-02-04 19:20:00|425.29|421.29|425.48|421.48|425.51|421.51|425.29|421.29|23
1612466410000|2021-02-04 19:20:10|425.49|421.49|425.65|421.65|425.66|421.66|425.48|421.48|17
1612466420000|2021-02-04 19:20:20|425.62|421.62|425.72|421.72|425.72|421.72|425.62|421.62|9
1612466430000|2021-02-04 19:20:30|425.73|421.73|425.61|421.61|425.82|421.82|425.59|421.59|25
1612466440000|2021-02-04 19:20:40|425.62|421.62|425.44|421.44|425.64|421.64|425.32|421.32|14
1612466450000|2021-02-04 19:20:50|425.42|421.42|425.36|421.36|425.42|421.42|425.34|421.34|7
1612466460000|2021-02-04 19:21:00|425.32|421.32|425.48|421.48|425.56|421.56|425.32|421.32|24
1612466470000|2021-02-04 19:21:10|425.47|421.47|425.58|421.58|425.71|421.71|425.44|421.44|20
1612466480000|2021-02-04 19:21:20|425.59|421.59|425.74|421.74|425.75|421.75|425.55|421.55|19
1612466490000|2021-02-04 19:21:30|425.75|421.75|425.89|421.89|425.96|421.96|425.75|421.75|12
1612466500000|2021-02-04 19:21:40|425.88|421.88|426|422|426.01|422.01|425.87|421.87|19
1612466510000|2021-02-04 19:21:50|426.02|422.02|426.04|422.04|426.14|422.14|426.02|422.02|14
1612466520000|2021-02-04 19:22:00|426.05|422.05|426.07|422.07|426.07|422.07|426.04|422.04|9
1612466530000|2021-02-04 19:22:10|426.06|422.06|426.06|422.06|426.06|422.06|425.73|421.73|20
1612466540000|2021-02-04 19:22:20|426.04|422.04|426.06|422.06|426.06|422.06|426.04|422.04|6
1612466550000|2021-02-04 19:22:30|426.04|422.04|426.05|422.05|426.06|422.06|426.01|422.01|17
1612466560000|2021-02-04 19:22:40|426.04|422.04|426.05|422.05|426.15|422.15|425.98|421.98|19
1612466570000|2021-02-04 19:22:50|426.03|422.03|426.06|422.06|426.09|422.09|426.01|422.01|17
1612466580000|2021-02-04 19:23:00|426.08|422.08|426.1|422.1|426.16|422.16|426.08|422.08|8
1612466590000|2021-02-04 19:23:10|426.14|422.14|425.95|421.95|426.2|422.2|425.95|421.95|17
1612466600000|2021-02-04 19:23:20|425.93|421.93|426.24|422.24|426.24|422.24|425.93|421.93|22
1612466610000|2021-02-04 19:23:30|426.25|422.25|426.3|422.3|426.32|422.32|426.2|422.2|27
1612466620000|2021-02-04 19:23:40|426.29|422.29|426.24|422.24|426.3|422.3|426.23|422.23|23
1612466630000|2021-02-04 19:23:50|426.21|422.21|426.21|422.21|426.23|422.23|426.19|422.19|8
1612466640000|2021-02-04 19:24:00|426.2|422.2|426.49|422.49|426.51|422.51|426.2|422.2|22
1612466650000|2021-02-04 19:24:10|426.52|422.52|426.45|422.45|426.55|422.55|426.44|422.44|21
1612466660000|2021-02-04 19:24:20|426.46|422.46|426.43|422.43|426.46|422.46|426.25|422.25|16
1612466670000|2021-02-04 19:24:30|426.42|422.42|426.41|422.41|426.42|422.42|426.4|422.4|8
1612466680000|2021-02-04 19:24:40|426.44|422.44|426.35|422.35|426.44|422.44|426.31|422.31|14
1612466690000|2021-02-04 19:24:50|426.37|422.37|426.28|422.28|426.38|422.38|426.26|422.26|15
1612466700000|2021-02-04 19:25:00|426.26|422.26|426.51|422.51|426.52|422.52|426.24|422.24|19
1612466710000|2021-02-04 19:25:10|426.52|422.52|426.51|422.51|426.53|422.53|426.49|422.49|8
1612466720000|2021-02-04 19:25:20|426.52|422.52|426.56|422.56|426.56|422.56|426.49|422.49|11
1612466730000|2021-02-04 19:25:30|426.57|422.57|426.56|422.56|426.57|422.57|426.56|422.56|2
1612466740000|2021-02-04 19:25:40|426.57|422.57|426.64|422.64|426.66|422.66|426.53|422.53|20
1612466750000|2021-02-04 19:25:50|426.65|422.65|426.65|422.65|426.66|422.66|426.59|422.59|13
1612466760000|2021-02-04 19:26:00|426.66|422.66|426.4|422.4|426.66|422.66|426.16|422.16|28
1612466770000|2021-02-04 19:26:10|426.38|422.38|426.45|422.45|426.48|422.48|426.08|422.08|25
1612466780000|2021-02-04 19:26:20|426.46|422.46|426.42|422.42|426.47|422.47|426.38|422.38|20
1612466790000|2021-02-04 19:26:30|426.45|422.45|426.4|422.4|426.5|422.5|426.39|422.39|17
1612466800000|2021-02-04 19:26:40|426.41|422.41|426.4|422.4|426.43|422.43|426.39|422.39|22
1612466810000|2021-02-04 19:26:50|426.41|422.41|426.41|422.41|426.44|422.44|426.38|422.38|15
1612466820000|2021-02-04 19:27:00|426.42|422.42|426.48|422.48|426.6|422.6|426.42|422.42|18
1612466830000|2021-02-04 19:27:10|426.45|422.45|426.4|422.4|426.46|422.46|426.39|422.39|27
1612466840000|2021-02-04 19:27:20|426.39|422.39|426.41|422.41|426.42|422.42|426.38|422.38|11
1612466850000|2021-02-04 19:27:30|426.42|422.42|426.44|422.44|426.44|422.44|426.41|422.41|7
1612466860000|2021-02-04 19:27:40|426.43|422.43|426.4|422.4|426.45|422.45|426.4|422.4|8
1612466870000|2021-02-04 19:27:50|426.39|422.39|426.25|422.25|426.39|422.39|426.17|422.17|13
1612466880000|2021-02-04 19:28:00|426.26|422.26|426.12|422.12|426.26|422.26|426.11|422.11|13
1612466890000|2021-02-04 19:28:10|426.13|422.13|426.14|422.14|426.14|422.14|426.12|422.12|10
1612466900000|2021-02-04 19:28:20|426.13|422.13|426.18|422.18|426.27|422.27|426.13|422.13|12
1612466910000|2021-02-04 19:28:30|426.2|422.2|426.24|422.24|426.26|422.26|426.2|422.2|17
1612466920000|2021-02-04 19:28:40|426.23|422.23|426.24|422.24|426.24|422.24|426.22|422.22|8
1612466930000|2021-02-04 19:28:50|426.25|422.25|426.23|422.23|426.27|422.27|426.23|422.23|14
1612466940000|2021-02-04 19:29:00|426.25|422.25|426.52|422.52|426.53|422.53|426.21|422.21|24
1612466950000|2021-02-04 19:29:10|426.53|422.53|426.47|422.47|426.53|422.53|426.46|422.46|11
1612466960000|2021-02-04 19:29:20|426.49|422.49|426.37|422.37|426.49|422.49|426.09|422.09|22
1612466970000|2021-02-04 19:29:30|426.36|422.36|426.34|422.34|426.37|422.37|426.32|422.32|7
1612466980000|2021-02-04 19:29:40|426.35|422.35|426.36|422.36|426.38|422.38|426.35|422.35|14
1612466990000|2021-02-04 19:29:50|426.41|422.41|426.43|422.43|426.45|422.45|426.4|422.4|10
1612467000000|2021-02-04 19:30:00|426.44|422.44|426.4|422.4|426.45|422.45|426.13|422.13|16
1612467010000|2021-02-04 19:30:10|426.39|422.39|426.35|422.35|426.4|422.4|426.35|422.35|8
1612467020000|2021-02-04 19:30:20|426.37|422.37|426.12|422.12|426.37|422.37|426.12|422.12|20
1612467030000|2021-02-04 19:30:30|426.11|422.11|426.13|422.13|426.17|422.17|426.07|422.07|18
1612467040000|2021-02-04 19:30:40|426.12|422.12|425.98|421.98|426.13|422.13|425.81|421.81|14
1612467050000|2021-02-04 19:30:50|425.97|421.97|425.96|421.96|425.98|421.98|425.96|421.96|9
1612467060000|2021-02-04 19:31:00|425.97|421.97|426.12|422.12|426.14|422.14|425.97|421.97|19
1612467070000|2021-02-04 19:31:10|426.1|422.1|426.19|422.19|426.19|422.19|426.03|422.03|15
1612467080000|2021-02-04 19:31:20|426.16|422.16|426.08|422.08|426.16|422.16|426.08|422.08|18
1612467090000|2021-02-04 19:31:30|426.06|422.06|425.98|421.98|426.06|422.06|425.94|421.94|12
1612467100000|2021-02-04 19:31:40|425.95|421.95|426.02|422.02|426.06|422.06|425.94|421.94|18
1612467110000|2021-02-04 19:31:50|426.01|422.01|425.92|421.92|426.01|422.01|425.81|421.81|26
1612467120000|2021-02-04 19:32:00|425.94|421.94|425.95|421.95|425.97|421.97|425.91|421.91|24
1612467130000|2021-02-04 19:32:10|425.94|421.94|426.01|422.01|426.02|422.02|425.94|421.94|15
1612467140000|2021-02-04 19:32:20|425.99|421.99|425.96|421.96|426|422|425.96|421.96|12
1612467150000|2021-02-04 19:32:30|425.95|421.95|425.95|421.95|425.96|421.96|425.95|421.95|9
1612467160000|2021-02-04 19:32:40|425.96|421.96|425.93|421.93|425.96|421.96|425.92|421.92|9
1612467170000|2021-02-04 19:32:50|425.94|421.94|426|422|426|422|425.92|421.92|17
1612467180000|2021-02-04 19:33:00|425.99|421.99|425.97|421.97|426|422|425.97|421.97|8
1612467190000|2021-02-04 19:33:10|425.96|421.96|425.96|421.96|425.99|421.99|425.96|421.96|15
1612467200000|2021-02-04 19:33:20|425.97|421.97|426.01|422.01|426.08|422.08|425.97|421.97|22
1612467210000|2021-02-04 19:33:30|426.02|422.02|426|422|426.05|422.05|425.99|421.99|21
1612467220000|2021-02-04 19:33:40|426.01|422.01|426.02|422.02|426.02|422.02|426|422|15
1612467230000|2021-02-04 19:33:50|426.01|422.01|426|422|426.01|422.01|425.99|421.99|20
1612467240000|2021-02-04 19:34:00|426.01|422.01|425.99|421.99|426.01|422.01|425.98|421.98|18
1612467250000|2021-02-04 19:34:10|426|422|425.99|421.99|426|422|425.99|421.99|6
1612467260000|2021-02-04 19:34:20|426|422|425.97|421.97|426|422|425.97|421.97|14
1612467270000|2021-02-04 19:34:30|425.95|421.95|425.91|421.91|425.96|421.96|425.86|421.86|29
1612467280000|2021-02-04 19:34:40|425.93|421.93|425.9|421.9|425.95|421.95|425.88|421.88|16
1612467290000|2021-02-04 19:34:50|425.91|421.91|425.92|421.92|425.94|421.94|425.91|421.91|18
1612467300000|2021-02-04 19:35:00|425.93|421.93|425.65|421.65|425.93|421.93|425.65|421.65|17
1612467310000|2021-02-04 19:35:10|425.66|421.66|425.68|421.68|425.73|421.73|425.65|421.65|17
1612467320000|2021-02-04 19:35:20|425.69|421.69|425.7|421.7|425.71|421.71|425.67|421.67|13
1612467330000|2021-02-04 19:35:30|425.71|421.71|425.72|421.72|425.72|421.72|425.7|421.7|10
1612467340000|2021-02-04 19:35:40|425.71|421.71|425.83|421.83|425.83|421.83|425.7|421.7|14
1612467350000|2021-02-04 19:35:50|425.87|421.87|425.86|421.86|425.87|421.87|425.82|421.82|11
1612467360000|2021-02-04 19:36:00|425.87|421.87|425.69|421.69|425.87|421.87|425.66|421.66|25
1612467370000|2021-02-04 19:36:10|425.66|421.66|425.66|421.66|425.71|421.71|425.62|421.62|20
1612467380000|2021-02-04 19:36:20|425.67|421.67|425.66|421.66|425.7|421.7|425.65|421.65|11
1612467390000|2021-02-04 19:36:30|425.65|421.65|425.67|421.67|425.68|421.68|425.65|421.65|12
1612467400000|2021-02-04 19:36:40|425.68|421.68|425.67|421.67|425.68|421.68|425.67|421.67|6
1612467410000|2021-02-04 19:36:50|425.68|421.68|425.67|421.67|425.68|421.68|425.67|421.67|6
1612467420000|2021-02-04 19:37:00|425.66|421.66|425.97|421.97|426.03|422.03|425.65|421.65|25
1612467430000|2021-02-04 19:37:10|425.98|421.98|426.26|422.26|426.26|422.26|425.97|421.97|25
1612467440000|2021-02-04 19:37:20|426.28|422.28|426.41|422.41|426.41|422.41|426.25|422.25|24
1612467450000|2021-02-04 19:37:30|426.4|422.4|426.36|422.36|426.44|422.44|426.34|422.34|19
1612467460000|2021-02-04 19:37:40|426.38|422.38|426.45|422.45|426.73|422.73|426.08|422.08|22
1612467470000|2021-02-04 19:37:50|426.46|422.46|426.21|422.21|426.47|422.47|426.01|422.01|27
1612467480000|2021-02-04 19:38:00|426.2|422.2|425.74|421.74|426.22|422.22|425.68|421.68|27
1612467490000|2021-02-04 19:38:10|425.73|421.73|425.7|421.7|425.92|421.92|425.64|421.64|27
1612467500000|2021-02-04 19:38:20|425.68|421.68|425.63|421.63|425.85|421.85|425.6|421.6|20
1612467510000|2021-02-04 19:38:30|425.62|421.62|425.67|421.67|425.76|421.76|425.6|421.6|18
1612467520000|2021-02-04 19:38:40|425.64|421.64|425.64|421.64|425.67|421.67|425.59|421.59|22
1612467530000|2021-02-04 19:38:50|425.65|421.65|425.48|421.48|425.65|421.65|425.25|421.25|23
1612467540000|2021-02-04 19:39:00|425.47|421.47|425.16|421.16|425.47|421.47|425.16|421.16|28
1612467550000|2021-02-04 19:39:10|425.17|421.17|424.73|420.73|425.17|421.17|424.73|420.73|27
1612467560000|2021-02-04 19:39:20|424.72|420.72|424.74|420.74|425.04|421.04|424.63|420.63|24
1612467570000|2021-02-04 19:39:30|424.73|420.73|424.54|420.54|424.75|420.75|424.53|420.53|30
1612467580000|2021-02-04 19:39:40|424.53|420.53|424.58|420.58|424.58|420.58|424.51|420.51|15
1612467590000|2021-02-04 19:39:50|424.57|420.57|424.56|420.56|424.58|420.58|424.54|420.54|11
1612467600000|2021-02-04 19:40:00|424.55|420.55|424.76|420.76|424.86|420.86|424.55|420.55|28
1612467610000|2021-02-04 19:40:10|424.74|420.74|424.79|420.79|424.81|420.81|424.74|420.74|5
1612467620000|2021-02-04 19:40:20|424.78|420.78|424.78|420.78|424.81|420.81|424.72|420.72|18
1612467630000|2021-02-04 19:40:30|424.76|420.76|424.82|420.82|424.83|420.83|424.71|420.71|21
1612467640000|2021-02-04 19:40:40|424.83|420.83|424.73|420.73|424.83|420.83|424.69|420.69|19
1612467650000|2021-02-04 19:40:50|424.84|420.84|424.9|420.9|424.91|420.91|424.77|420.77|13
1612467660000|2021-02-04 19:41:00|424.92|420.92|424.85|420.85|424.96|420.96|424.82|420.82|21
1612467670000|2021-02-04 19:41:10|424.86|420.86|424.69|420.69|424.86|420.86|424.69|420.69|19
1612467680000|2021-02-04 19:41:20|424.68|420.68|424.83|420.83|424.83|420.83|424.68|420.68|17
1612467690000|2021-02-04 19:41:30|424.81|420.81|424.76|420.76|424.89|420.89|424.73|420.73|19
1612467700000|2021-02-04 19:41:40|424.73|420.73|424.92|420.92|424.93|420.93|424.73|420.73|24
1612467710000|2021-02-04 19:41:50|424.91|420.91|424.79|420.79|424.93|420.93|424.79|420.79|27
1612467720000|2021-02-04 19:42:00|424.8|420.8|424.87|420.87|424.87|420.87|424.78|420.78|13
1612467730000|2021-02-04 19:42:10|424.85|420.85|424.93|420.93|424.95|420.95|424.8|420.8|23
1612467740000|2021-02-04 19:42:20|424.94|420.94|425.01|421.01|425.07|421.07|424.94|420.94|21
1612467750000|2021-02-04 19:42:30|425|421|424.72|420.72|425.02|421.02|424.72|420.72|22
1612467760000|2021-02-04 19:42:40|424.71|420.71|424.75|420.75|424.75|420.75|424.7|420.7|16
1612467770000|2021-02-04 19:42:50|424.74|420.74|424.82|420.82|424.85|420.85|424.74|420.74|12
1612467780000|2021-02-04 19:43:00|424.84|420.84|424.93|420.93|424.97|420.97|424.84|420.84|20
1612467790000|2021-02-04 19:43:10|424.92|420.92|424.92|420.92|424.95|420.95|424.84|420.84|25
1612467800000|2021-02-04 19:43:20|424.93|420.93|424.92|420.92|424.94|420.94|424.89|420.89|15
1612467810000|2021-02-04 19:43:30|424.93|420.93|424.92|420.92|424.93|420.93|424.89|420.89|10
1612467820000|2021-02-04 19:43:40|424.91|420.91|425.05|421.05|425.05|421.05|424.91|420.91|24
1612467830000|2021-02-04 19:43:50|425.04|421.04|425.06|421.06|425.08|421.08|425.04|421.04|21
1612467840000|2021-02-04 19:44:00|425.07|421.07|425.13|421.13|425.13|421.13|425.05|421.05|26
1612467850000|2021-02-04 19:44:10|425.12|421.12|425.06|421.06|425.12|421.12|425.03|421.03|20
1612467860000|2021-02-04 19:44:20|425.04|421.04|425.15|421.15|425.19|421.19|424.97|420.97|24
1612467870000|2021-02-04 19:44:30|425.11|421.11|425.33|421.33|425.38|421.38|425.08|421.08|18
1612467880000|2021-02-04 19:44:40|425.31|421.31|425.29|421.29|425.34|421.34|425.16|421.16|15
1612467890000|2021-02-04 19:44:50|425.34|421.34|425.34|421.34|425.35|421.35|425.31|421.31|16
1612467900000|2021-02-04 19:45:00|425.33|421.33|425.27|421.27|425.33|421.33|425.27|421.27|8
1612467910000|2021-02-04 19:45:10|425.29|421.29|425.24|421.24|425.3|421.3|425.21|421.21|11
1612467920000|2021-02-04 19:45:20|425.25|421.25|425.25|421.25|425.25|421.25|425.24|421.24|3
1612467930000|2021-02-04 19:45:30|425.24|421.24|425.23|421.23|425.26|421.26|425.23|421.23|5
1612467940000|2021-02-04 19:45:40|425.22|421.22|425.25|421.25|425.25|421.25|425.21|421.21|13
1612467950000|2021-02-04 19:45:50|425.24|421.24|425.25|421.25|425.26|421.26|425.24|421.24|13
1612467960000|2021-02-04 19:46:00|425.26|421.26|424.91|420.91|425.26|421.26|424.9|420.9|16
1612467970000|2021-02-04 19:46:10|424.92|420.92|424.99|420.99|425|421|424.92|420.92|16
1612467980000|2021-02-04 19:46:20|425.01|421.01|425.01|421.01|425.06|421.06|424.92|420.92|22
1612467990000|2021-02-04 19:46:30|425.04|421.04|424.96|420.96|425.04|421.04|424.95|420.95|11
1612468000000|2021-02-04 19:46:40|424.98|420.98|425.05|421.05|425.06|421.06|424.98|420.98|11
1612468010000|2021-02-04 19:46:50|425.04|421.04|424.99|420.99|425.04|421.04|424.91|420.91|17
1612468020000|2021-02-04 19:47:00|424.98|420.98|424.97|420.97|424.98|420.98|424.94|420.94|19
1612468030000|2021-02-04 19:47:10|424.96|420.96|425.03|421.03|425.04|421.04|424.96|420.96|15
1612468040000|2021-02-04 19:47:20|425.02|421.02|425.03|421.03|425.03|421.03|425.02|421.02|2
1612468050000|2021-02-04 19:47:30|425.02|421.02|424.98|420.98|425.03|421.03|424.84|420.84|19
1612468060000|2021-02-04 19:47:40|425|421|425.03|421.03|425.03|421.03|425|421|12
1612468070000|2021-02-04 19:47:50|425.05|421.05|425.19|421.19|425.32|421.32|424.99|420.99|22
1612468080000|2021-02-04 19:48:00|425.16|421.16|425.1|421.1|425.16|421.16|424.9|420.9|23
1612468090000|2021-02-04 19:48:10|425.09|421.09|425.07|421.07|425.1|421.1|425.07|421.07|12
1612468100000|2021-02-04 19:48:20|425.09|421.09|425.22|421.22|425.25|421.25|425.07|421.07|17
1612468110000|2021-02-04 19:48:30|425.23|421.23|425.24|421.24|425.24|421.24|425.22|421.22|12
1612468120000|2021-02-04 19:48:40|425.23|421.23|425.23|421.23|425.24|421.24|425.23|421.23|5
1612468130000|2021-02-04 19:48:50|425.22|421.22|425.05|421.05|425.23|421.23|424.93|420.93|11
1612468140000|2021-02-04 19:49:00|425.04|421.04|425.26|421.26|425.27|421.27|425.04|421.04|25
1612468150000|2021-02-04 19:49:10|425.27|421.27|425.17|421.17|425.33|421.33|425.05|421.05|26
1612468160000|2021-02-04 19:49:20|425.15|421.15|425.5|421.5|425.5|421.5|425.15|421.15|22
1612468170000|2021-02-04 19:49:30|425.49|421.49|425.61|421.61|425.61|421.61|425.48|421.48|16
1612468180000|2021-02-04 19:49:40|425.62|421.62|425.54|421.54|425.63|421.63|425.54|421.54|17
1612468190000|2021-02-04 19:49:50|425.55|421.55|425.62|421.62|425.63|421.63|425.55|421.55|14
1612468200000|2021-02-04 19:50:00|425.63|421.63|425.66|421.66|425.66|421.66|425.61|421.61|11
1612468210000|2021-02-04 19:50:10|425.68|421.68|425.75|421.75|425.77|421.77|425.68|421.68|26
1612468220000|2021-02-04 19:50:20|425.73|421.73|425.77|421.77|425.85|421.85|425.7|421.7|20
1612468230000|2021-02-04 19:50:30|425.8|421.8|425.74|421.74|425.8|421.8|425.71|421.71|17
1612468240000|2021-02-04 19:50:40|425.75|421.75|425.54|421.54|425.75|421.75|425.47|421.47|28
1612468250000|2021-02-04 19:50:50|425.57|421.57|425.6|421.6|425.61|421.61|425.56|421.56|14
1612468260000|2021-02-04 19:51:00|425.61|421.61|425.7|421.7|425.7|421.7|425.59|421.59|15
1612468270000|2021-02-04 19:51:10|425.71|421.71|425.69|421.69|425.73|421.73|425.69|421.69|14
1612468280000|2021-02-04 19:51:20|425.71|421.71|425.7|421.7|425.72|421.72|425.68|421.68|20
1612468290000|2021-02-04 19:51:30|425.71|421.71|425.67|421.67|425.71|421.71|425.67|421.67|18
1612468300000|2021-02-04 19:51:40|425.65|421.65|425.6|421.6|425.65|421.65|425.59|421.59|20
1612468310000|2021-02-04 19:51:50|425.59|421.59|425.71|421.71|425.77|421.77|425.59|421.59|22
1612468320000|2021-02-04 19:52:00|425.73|421.73|425.85|421.85|425.86|421.86|425.73|421.73|12
1612468330000|2021-02-04 19:52:10|425.84|421.84|425.87|421.87|425.87|421.87|425.83|421.83|10
1612468340000|2021-02-04 19:52:20|425.86|421.86|425.86|421.86|425.87|421.87|425.85|421.85|5
1612468350000|2021-02-04 19:52:30|425.84|421.84|425.86|421.86|425.86|421.86|425.84|421.84|6
1612468360000|2021-02-04 19:52:40|425.87|421.87|425.86|421.86|425.89|421.89|425.83|421.83|15
1612468370000|2021-02-04 19:52:50|425.89|421.89|425.88|421.88|425.95|421.95|425.86|421.86|20
1612468380000|2021-02-04 19:53:00|425.86|421.86|425.9|421.9|425.91|421.91|425.86|421.86|20
1612468390000|2021-02-04 19:53:10|425.91|421.91|425.89|421.89|425.92|421.92|425.88|421.88|17
1612468400000|2021-02-04 19:53:20|425.9|421.9|425.94|421.94|425.99|421.99|425.88|421.88|23
1612468410000|2021-02-04 19:53:30|425.95|421.95|425.96|421.96|425.98|421.98|425.93|421.93|23
1612468420000|2021-02-04 19:53:40|425.99|421.99|425.89|421.89|425.99|421.99|425.88|421.88|10
1612468430000|2021-02-04 19:53:50|425.88|421.88|426.02|422.02|426.04|422.04|425.88|421.88|20
1612468440000|2021-02-04 19:54:00|426.03|422.03|426.08|422.08|426.09|422.09|426|422|9
1612468450000|2021-02-04 19:54:10|426.09|422.09|425.99|421.99|426.09|422.09|425.98|421.98|16
1612468460000|2021-02-04 19:54:20|426.03|422.03|426.05|422.05|426.05|422.05|426|422|18
1612468470000|2021-02-04 19:54:30|426.06|422.06|426.03|422.03|426.06|422.06|426.01|422.01|12
1612468480000|2021-02-04 19:54:40|426.01|422.01|426.04|422.04|426.04|422.04|426.01|422.01|9
1612468490000|2021-02-04 19:54:50|426.03|422.03|426.02|422.02|426.03|422.03|426.01|422.01|6
1612468500000|2021-02-04 19:55:00|426.06|422.06|426.13|422.13|426.16|422.16|426.06|422.06|8
1612468510000|2021-02-04 19:55:10|426.27|422.27|426.34|422.34|426.43|422.43|426.26|422.26|19
1612468520000|2021-02-04 19:55:20|426.35|422.35|426.3|422.3|426.36|422.36|426.28|422.28|16
1612468530000|2021-02-04 19:55:30|426.32|422.32|426.37|422.37|426.37|422.37|426.32|422.32|17
1612468540000|2021-02-04 19:55:40|426.35|422.35|426.47|422.47|426.48|422.48|426.35|422.35|14
1612468550000|2021-02-04 19:55:50|426.46|422.46|426.49|422.49|426.49|422.49|426.46|422.46|8
1612468560000|2021-02-04 19:56:00|426.47|422.47|426.29|422.29|426.56|422.56|426.28|422.28|26
1612468570000|2021-02-04 19:56:10|426.11|422.11|426.27|422.27|426.29|422.29|426.11|422.11|26
1612468580000|2021-02-04 19:56:20|426.28|422.28|426.29|422.29|426.3|422.3|426.23|422.23|17
1612468590000|2021-02-04 19:56:30|426.3|422.3|426.45|422.45|426.5|422.5|426.29|422.29|26
1612468600000|2021-02-04 19:56:40|426.44|422.44|426.36|422.36|426.45|422.45|426.35|422.35|20
1612468610000|2021-02-04 19:56:50|426.35|422.35|426.37|422.37|426.37|422.37|426.26|422.26|16
1612468620000|2021-02-04 19:57:00|426.35|422.35|426.3|422.3|426.38|422.38|426.23|422.23|26
1612468630000|2021-02-04 19:57:10|426.31|422.31|426.3|422.3|426.32|422.32|426.25|422.25|12
1612468640000|2021-02-04 19:57:20|426.31|422.31|426.37|422.37|426.46|422.46|426.3|422.3|25
1612468650000|2021-02-04 19:57:30|426.38|422.38|426.47|422.47|426.59|422.59|426.36|422.36|30
1612468660000|2021-02-04 19:57:40|426.45|422.45|426.41|422.41|426.58|422.58|426.41|422.41|22
1612468670000|2021-02-04 19:57:50|426.33|422.33|426.34|422.34|426.51|422.51|426.3|422.3|25
1612468680000|2021-02-04 19:58:00|426.35|422.35|426.38|422.38|426.38|422.38|426.32|422.32|25
1612468690000|2021-02-04 19:58:10|426.71|422.71|426.32|422.32|426.71|422.71|426.31|422.31|23
1612468700000|2021-02-04 19:58:20|426.33|422.33|426.42|422.42|426.46|422.46|426.3|422.3|22
1612468710000|2021-02-04 19:58:30|426.4|422.4|426.57|422.57|426.64|422.64|426.39|422.39|22
1612468720000|2021-02-04 19:58:40|426.58|422.58|426.63|422.63|426.65|422.65|426.57|422.57|22
1612468730000|2021-02-04 19:58:50|426.62|422.62|426.74|422.74|426.78|422.78|426.6|422.6|23
1612468740000|2021-02-04 19:59:00|426.73|422.73|426.9|422.9|426.95|422.95|426.73|422.73|25
1612468750000|2021-02-04 19:59:10|426.91|422.91|426.86|422.86|426.91|422.91|426.86|422.86|8
1612468760000|2021-02-04 19:59:20|426.85|422.85|426.97|422.97|427.02|423.02|426.85|422.85|21
1612468770000|2021-02-04 19:59:30|426.94|422.94|426.95|422.95|426.97|422.97|426.93|422.93|21
1612468780000|2021-02-04 19:59:40|426.94|422.94|426.94|422.94|427|423|426.94|422.94|18
1612468790000|2021-02-04 19:59:50|426.98|422.98|426.99|422.99|427|423|426.94|422.94|19
1612468800000|2021-02-04 20:00:00|427|423|427.19|423.19|427.2|423.2|426.99|422.99|10
1612468810000|2021-02-04 20:00:10|427.2|423.2|427.08|423.08|427.24|423.24|427.02|423.02|16
1612468820000|2021-02-04 20:00:20|427.09|423.09|427.02|423.02|427.09|423.09|426.99|422.99|20
1612468830000|2021-02-04 20:00:30|427.03|423.03|427.09|423.09|427.09|423.09|426.98|422.98|10
1612468840000|2021-02-04 20:00:40|427.11|423.11|427.26|423.26|427.28|423.28|427.11|423.11|26
1612468850000|2021-02-04 20:00:50|427.25|423.25|427.32|423.32|427.32|423.32|427.25|423.25|15
1612468860000|2021-02-04 20:01:00|427.33|423.33|427.31|423.31|427.34|423.34|427.29|423.29|10
1612468870000|2021-02-04 20:01:10|427.32|423.32|427.33|423.33|427.34|423.34|427.3|423.3|14
1612468880000|2021-02-04 20:01:20|427.32|423.32|427.38|423.38|427.38|423.38|427.29|423.29|16
1612468890000|2021-02-04 20:01:30|427.39|423.39|427.54|423.54|427.56|423.56|427.38|423.38|24
1612468900000|2021-02-04 20:01:40|427.49|423.49|427.47|423.47|427.53|423.53|427.47|423.47|21
1612468910000|2021-02-04 20:01:50|427.46|423.46|427.46|423.46|427.5|423.5|427.45|423.45|17
1612468920000|2021-02-04 20:02:00|427.45|423.45|427.39|423.39|427.5|423.5|427.04|423.04|21
1612468930000|2021-02-04 20:02:10|427.38|423.38|427.39|423.39|427.46|423.46|427.36|423.36|18
1612468940000|2021-02-04 20:02:20|427.38|423.38|427.42|423.42|427.48|423.48|427.38|423.38|21
1612468950000|2021-02-04 20:02:30|427.43|423.43|427.54|423.54|427.54|423.54|427.41|423.41|15
1612468960000|2021-02-04 20:02:40|427.55|423.55|427.54|423.54|427.55|423.55|427.52|423.52|10
1612468970000|2021-02-04 20:02:50|427.53|423.53|427.55|423.55|427.63|423.63|427.53|423.53|10
1612468980000|2021-02-04 20:03:00|427.54|423.54|427.49|423.49|427.54|423.54|427.15|423.15|20
1612468990000|2021-02-04 20:03:10|427.47|423.47|427.54|423.54|427.63|423.63|427.47|423.47|22
1612469000000|2021-02-04 20:03:20|427.57|423.57|427.69|423.69|427.69|423.69|427.57|423.57|14
1612469010000|2021-02-04 20:03:30|427.71|423.71|427.67|423.67|427.71|423.71|427.64|423.64|12
1612469020000|2021-02-04 20:03:40|427.66|423.66|427.65|423.65|427.67|423.67|427.64|423.64|13
1612469030000|2021-02-04 20:03:50|427.67|423.67|427.65|423.65|427.67|423.67|427.63|423.63|10
1612469040000|2021-02-04 20:04:00|427.66|423.66|427.65|423.65|427.66|423.66|427.65|423.65|6
1612469050000|2021-02-04 20:04:10|427.69|423.69|427.8|423.8|427.8|423.8|427.69|423.69|7
1612469060000|2021-02-04 20:04:20|427.78|423.78|427.82|423.82|427.86|423.86|427.78|423.78|9
1612469070000|2021-02-04 20:04:30|427.81|423.81|427.81|423.81|427.85|423.85|427.8|423.8|12
1612469080000|2021-02-04 20:04:40|427.49|423.49|427.84|423.84|427.87|423.87|427.49|423.49|19
1612469090000|2021-02-04 20:04:50|427.85|423.85|427.84|423.84|427.87|423.87|427.81|423.81|15
1612469100000|2021-02-04 20:05:00|427.85|423.85|428.05|424.05|428.06|424.06|427.84|423.84|9
1612469110000|2021-02-04 20:05:10|427.99|423.99|428.03|424.03|428.03|424.03|427.99|423.99|12
1612469120000|2021-02-04 20:05:20|428.04|424.04|428.05|424.05|428.05|424.05|428.01|424.01|18
1612469130000|2021-02-04 20:05:30|428.04|424.04|428.03|424.03|428.04|424.04|428.02|424.02|8
1612469140000|2021-02-04 20:05:40|428.02|424.02|428.15|424.15|428.16|424.16|428.01|424.01|21
1612469150000|2021-02-04 20:05:50|428.13|424.13|428.31|424.31|428.31|424.31|428.13|424.13|11
1612469160000|2021-02-04 20:06:00|428.3|424.3|428.3|424.3|428.3|424.3|428.3|424.3|1
1612469170000|2021-02-04 20:06:10|428.32|424.32|428.31|424.31|428.38|424.38|428.3|424.3|10
1612469180000|2021-02-04 20:06:20|428.48|424.48|428.48|424.48|428.49|424.49|428.48|424.48|5
1612469190000|2021-02-04 20:06:30|428.51|424.51|428.61|424.61|428.62|424.62|428.51|424.51|15
1612469200000|2021-02-04 20:06:40|428.62|424.62|428.6|424.6|428.62|424.62|428.55|424.55|16
1612469210000|2021-02-04 20:06:50|428.61|424.61|428.67|424.67|428.71|424.71|428.6|424.6|21
1612469220000|2021-02-04 20:07:00|428.63|424.63|428.4|424.4|428.66|424.66|428.2|424.2|23
1612469230000|2021-02-04 20:07:10|428.38|424.38|428.51|424.51|428.54|424.54|428.38|424.38|12
1612469240000|2021-02-04 20:07:20|428.52|424.52|428.49|424.49|428.54|424.54|428.48|424.48|15
1612469250000|2021-02-04 20:07:30|428.47|424.47|428.06|424.06|428.47|424.47|428.04|424.04|19
1612469260000|2021-02-04 20:07:40|428.07|424.07|428.08|424.08|428.2|424.2|428.01|424.01|21
1612469270000|2021-02-04 20:07:50|428.09|424.09|428.25|424.25|428.25|424.25|428.09|424.09|24
1612469280000|2021-02-04 20:08:00|428.28|424.28|428.4|424.4|428.4|424.4|428.27|424.27|16
1612469290000|2021-02-04 20:08:10|428.41|424.41|428.34|424.34|428.45|424.45|428.34|424.34|18
1612469300000|2021-02-04 20:08:20|428.4|424.4|428.42|424.42|428.43|424.43|428.35|424.35|30
1612469310000|2021-02-04 20:08:30|428.41|424.41|428|424|428.41|424.41|427.99|423.99|31
1612469320000|2021-02-04 20:08:40|427.99|423.99|428.08|424.08|428.08|424.08|427.74|423.74|26
1612469330000|2021-02-04 20:08:50|428.07|424.07|428.24|424.24|428.24|424.24|428|424|19
1612469340000|2021-02-04 20:09:00|428.23|424.23|428.61|424.61|428.61|424.61|428.23|424.23|27
1612469350000|2021-02-04 20:09:10|428.6|424.6|428.63|424.63|428.63|424.63|428.6|424.6|12
1612469360000|2021-02-04 20:09:20|428.62|424.62|428.68|424.68|428.72|424.72|428.62|424.62|15
1612469370000|2021-02-04 20:09:30|428.69|424.69|428.68|424.68|428.69|424.69|428.66|424.66|10
1612469380000|2021-02-04 20:09:40|428.67|424.67|428.59|424.59|428.71|424.71|428.58|424.58|21
1612469390000|2021-02-04 20:09:50|428.6|424.6|428.58|424.58|428.6|424.6|428.55|424.55|18
1612469400000|2021-02-04 20:10:00|428.57|424.57|428.61|424.61|428.65|424.65|428.57|424.57|20
1612469410000|2021-02-04 20:10:10|428.6|424.6|428.58|424.58|428.62|424.62|428.58|424.58|15
1612469420000|2021-02-04 20:10:20|428.59|424.59|428.46|424.46|428.6|424.6|428.38|424.38|15
1612469430000|2021-02-04 20:10:30|428.43|424.43|428.39|424.39|428.43|424.43|428.39|424.39|13
1612469440000|2021-02-04 20:10:40|428.38|424.38|428.55|424.55|428.56|424.56|428.38|424.38|17
1612469450000|2021-02-04 20:10:50|428.54|424.54|428.54|424.54|428.58|424.58|428.53|424.53|16
1612469460000|2021-02-04 20:11:00|428.55|424.55|428.55|424.55|428.56|424.56|428.54|424.54|17
1612469470000|2021-02-04 20:11:10|428.6|424.6|428.59|424.59|428.61|424.61|428.58|424.58|14
1612469480000|2021-02-04 20:11:20|428.6|424.6|428.58|424.58|428.65|424.65|428.58|424.58|14
1612469490000|2021-02-04 20:11:30|428.59|424.59|428.61|424.61|428.64|424.64|428.59|424.59|22
1612469500000|2021-02-04 20:11:40|428.62|424.62|428.7|424.7|428.72|424.72|428.61|424.61|19
1612469510000|2021-02-04 20:11:50|428.71|424.71|428.69|424.69|428.73|424.73|428.69|424.69|13
1612469520000|2021-02-04 20:12:00|428.7|424.7|428.39|424.39|428.7|424.7|428.33|424.33|30
1612469530000|2021-02-04 20:12:10|428.41|424.41|428.55|424.55|428.58|424.58|428.41|424.41|26
1612469540000|2021-02-04 20:12:20|428.56|424.56|428.51|424.51|428.57|424.57|428.5|424.5|21
1612469550000|2021-02-04 20:12:30|428.5|424.5|428.53|424.53|428.54|424.54|428.48|424.48|14
1612469560000|2021-02-04 20:12:40|428.54|424.54|428.48|424.48|428.54|424.54|428.48|424.48|22
1612469570000|2021-02-04 20:12:50|428.47|424.47|428.36|424.36|428.5|424.5|428.36|424.36|18
1612469580000|2021-02-04 20:13:00|428.35|424.35|428.4|424.4|428.4|424.4|428.12|424.12|26
1612469590000|2021-02-04 20:13:10|428.41|424.41|428.43|424.43|428.43|424.43|428.41|424.41|8
1612469600000|2021-02-04 20:13:20|428.44|424.44|428.42|424.42|428.45|424.45|428.4|424.4|14
1612469610000|2021-02-04 20:13:30|428.43|424.43|428.43|424.43|428.44|424.44|428.43|424.43|9
1612469620000|2021-02-04 20:13:40|428.44|424.44|428.44|424.44|428.46|424.46|428.44|424.44|9
1612469630000|2021-02-04 20:13:50|428.45|424.45|428.29|424.29|428.45|424.45|428.15|424.15|18
1612469640000|2021-02-04 20:14:00|428.3|424.3|428.41|424.41|428.41|424.41|428.28|424.28|19
1612469650000|2021-02-04 20:14:10|428.4|424.4|428.4|424.4|428.45|424.45|428.39|424.39|20
1612469660000|2021-02-04 20:14:20|428.38|424.38|428.43|424.43|428.45|424.45|428.37|424.37|15
1612469670000|2021-02-04 20:14:30|428.42|424.42|428.36|424.36|428.44|424.44|428.17|424.17|24
1612469680000|2021-02-04 20:14:40|428.35|424.35|428.44|424.44|428.46|424.46|428.35|424.35|20
1612469690000|2021-02-04 20:14:50|428.45|424.45|428.47|424.47|428.48|424.48|428.44|424.44|13
1612469700000|2021-02-04 20:15:00|428.45|424.45|428.44|424.44|428.45|424.45|428.41|424.41|16
1612469710000|2021-02-04 20:15:10|428.45|424.45|428.42|424.42|428.46|424.46|428.42|424.42|14
1612469720000|2021-02-04 20:15:20|428.41|424.41|428.41|424.41|428.46|424.46|428.21|424.21|18
1612469730000|2021-02-04 20:15:30|428.42|424.42|428.45|424.45|428.46|424.46|428.42|424.42|12
1612469740000|2021-02-04 20:15:40|428.46|424.46|428.43|424.43|428.47|424.47|428.42|424.42|11
1612469750000|2021-02-04 20:15:50|428.44|424.44|428.15|424.15|428.44|424.44|428.14|424.14|15
1612469760000|2021-02-04 20:16:00|428.18|424.18|428.1|424.1|428.18|424.18|428.05|424.05|28
1612469770000|2021-02-04 20:16:10|428.09|424.09|428.14|424.14|428.17|424.17|427.77|423.77|25
1612469780000|2021-02-04 20:16:20|428.13|424.13|428.18|424.18|428.21|424.21|428.13|424.13|22
1612469790000|2021-02-04 20:16:30|428.17|424.17|428.13|424.13|428.19|424.19|428.1|424.1|21
1612469800000|2021-02-04 20:16:40|428.12|424.12|428.08|424.08|428.13|424.13|428.03|424.03|21
1612469810000|2021-02-04 20:16:50|428.09|424.09|428.26|424.26|428.26|424.26|428.07|424.07|26
1612469820000|2021-02-04 20:17:00|428.24|424.24|428.18|424.18|428.26|424.26|428.17|424.17|21
1612469830000|2021-02-04 20:17:10|428.19|424.19|428.15|424.15|428.19|424.19|428.11|424.11|23
1612469840000|2021-02-04 20:17:20|428.14|424.14|428.11|424.11|428.15|424.15|428.1|424.1|18
1612469850000|2021-02-04 20:17:30|428.1|424.1|428.07|424.07|428.1|424.1|428.02|424.02|23
1612469860000|2021-02-04 20:17:40|428.04|424.04|428.11|424.11|428.22|424.22|428.04|424.04|22
1612469870000|2021-02-04 20:17:50|428.12|424.12|428.14|424.14|428.16|424.16|428.09|424.09|19
1612469880000|2021-02-04 20:18:00|428.24|424.24|428.19|424.19|428.27|424.27|428.17|424.17|24
1612469890000|2021-02-04 20:18:10|428.2|424.2|428.2|424.2|428.21|424.21|428.17|424.17|14
1612469900000|2021-02-04 20:18:20|428.21|424.21|428.18|424.18|428.21|424.21|428.18|424.18|14
1612469910000|2021-02-04 20:18:30|428.19|424.19|428.27|424.27|428.29|424.29|428.18|424.18|25
1612469920000|2021-02-04 20:18:40|428.29|424.29|428.21|424.21|428.29|424.29|428.19|424.19|13
1612469930000|2021-02-04 20:18:50|428.23|424.23|428.22|424.22|428.23|424.23|428.21|424.21|16
1612469940000|2021-02-04 20:19:00|428.25|424.25|428.23|424.23|428.26|424.26|428.21|424.21|22
1612469950000|2021-02-04 20:19:10|428.24|424.24|428.11|424.11|428.25|424.25|427.82|423.82|24
1612469960000|2021-02-04 20:19:20|428.2|424.2|428.07|424.07|428.23|424.23|427.86|423.86|29
1612469970000|2021-02-04 20:19:30|428.05|424.05|428.06|424.06|428.09|424.09|428.05|424.05|14
1612469980000|2021-02-04 20:19:40|428.04|424.04|427.87|423.87|428.05|424.05|427.78|423.78|21
1612469990000|2021-02-04 20:19:50|427.88|423.88|428.02|424.02|428.03|424.03|427.87|423.87|20
1612470000000|2021-02-04 20:20:00|428.05|424.05|428.08|424.08|428.12|424.12|427.81|423.81|21
1612470010000|2021-02-04 20:20:10|428.09|424.09|428.01|424.01|428.13|424.13|427.8|423.8|25
1612470020000|2021-02-04 20:20:20|428|424|428.02|424.02|428.03|424.03|427.9|423.9|15
1612470030000|2021-02-04 20:20:30|428.01|424.01|427.87|423.87|428.03|424.03|427.87|423.87|20
1612470040000|2021-02-04 20:20:40|427.86|423.86|427.81|423.81|427.86|423.86|427.78|423.78|15
1612470050000|2021-02-04 20:20:50|427.8|423.8|427.48|423.48|427.81|423.81|427.48|423.48|15
1612470060000|2021-02-04 20:21:00|427.66|423.66|427.64|423.64|427.69|423.69|427.61|423.61|13
1612470070000|2021-02-04 20:21:10|427.65|423.65|427.66|423.66|427.67|423.67|427.65|423.65|8
1612470080000|2021-02-04 20:21:20|427.67|423.67|427.7|423.7|427.72|423.72|427.66|423.66|14
1612470090000|2021-02-04 20:21:30|427.71|423.71|427.77|423.77|427.77|423.77|427.7|423.7|19
1612470100000|2021-02-04 20:21:40|427.76|423.76|427.7|423.7|427.76|423.76|427.69|423.69|11
1612470110000|2021-02-04 20:21:50|427.69|423.69|427.68|423.68|427.73|423.73|427.68|423.68|21
1612470120000|2021-02-04 20:22:00|427.69|423.69|427.62|423.62|427.69|423.69|427.54|423.54|18
1612470130000|2021-02-04 20:22:10|427.61|423.61|427.64|423.64|427.65|423.65|427.61|423.61|16
1612470140000|2021-02-04 20:22:20|427.63|423.63|427.65|423.65|427.65|423.65|427.63|423.63|5
1612470150000|2021-02-04 20:22:30|427.64|423.64|427.6|423.6|427.64|423.64|427.6|423.6|7
1612470160000|2021-02-04 20:22:40|427.61|423.61|427.57|423.57|427.61|423.61|427.55|423.55|10
1612470170000|2021-02-04 20:22:50|427.53|423.53|427.51|423.51|427.58|423.58|427.48|423.48|28
1612470180000|2021-02-04 20:23:00|427.52|423.52|427.53|423.53|427.56|423.56|427.49|423.49|20
1612470190000|2021-02-04 20:23:10|427.54|423.54|427.5|423.5|427.55|423.55|427.5|423.5|14
1612470200000|2021-02-04 20:23:20|427.47|423.47|427.43|423.43|427.51|423.51|427.43|423.43|26
1612470210000|2021-02-04 20:23:30|427.44|423.44|427.45|423.45|427.48|423.48|427.43|423.43|18
1612470220000|2021-02-04 20:23:40|427.41|423.41|427.43|423.43|427.43|423.43|427.41|423.41|18
1612470230000|2021-02-04 20:23:50|427.42|423.42|427.55|423.55|427.6|423.6|427.41|423.41|20
1612470240000|2021-02-04 20:24:00|427.56|423.56|427.49|423.49|427.61|423.61|427.48|423.48|16
1612470250000|2021-02-04 20:24:10|427.48|423.48|427.44|423.44|427.52|423.52|427.44|423.44|22
1612470260000|2021-02-04 20:24:20|427.43|423.43|427.44|423.44|427.54|423.54|427.43|423.43|18
1612470270000|2021-02-04 20:24:30|427.45|423.45|427.43|423.43|427.47|423.47|427.4|423.4|17
1612470280000|2021-02-04 20:24:40|427.44|423.44|427.46|423.46|427.49|423.49|427.43|423.43|22
1612470290000|2021-02-04 20:24:50|427.45|423.45|427.48|423.48|427.49|423.49|427.44|423.44|16
1612470300000|2021-02-04 20:25:00|427.46|423.46|427.47|423.47|427.48|423.48|427.45|423.45|12
1612470310000|2021-02-04 20:25:10|427.46|423.46|427.38|423.38|427.47|423.47|427.37|423.37|23
1612470320000|2021-02-04 20:25:20|427.35|423.35|427.34|423.34|427.37|423.37|427.34|423.34|14
1612470330000|2021-02-04 20:25:30|427.35|423.35|427.24|423.24|427.35|423.35|427.22|423.22|17
1612470340000|2021-02-04 20:25:40|427.23|423.23|427.28|423.28|427.29|423.29|427.22|423.22|20
1612470350000|2021-02-04 20:25:50|427.3|423.3|427.22|423.22|427.3|423.3|427.21|423.21|19
1612470360000|2021-02-04 20:26:00|427.24|423.24|427.2|423.2|427.3|423.3|427.17|423.17|16
1612470370000|2021-02-04 20:26:10|427.19|423.19|427.22|423.22|427.23|423.23|427.19|423.19|13
1612470380000|2021-02-04 20:26:20|427.23|423.23|427.34|423.34|427.37|423.37|427.23|423.23|19
1612470390000|2021-02-04 20:26:30|427.35|423.35|427.33|423.33|427.35|423.35|427.33|423.33|16
1612470400000|2021-02-04 20:26:40|427.25|423.25|427.23|423.23|427.3|423.3|427.23|423.23|16
1612470410000|2021-02-04 20:26:50|427.24|423.24|427.31|423.31|427.35|423.35|427.22|423.22|18
1612470420000|2021-02-04 20:27:00|427.3|423.3|427.37|423.37|427.38|423.38|427.3|423.3|20
1612470430000|2021-02-04 20:27:10|427.38|423.38|427.37|423.37|427.38|423.38|427.37|423.37|12
1612470440000|2021-02-04 20:27:20|427.38|423.38|427.44|423.44|427.44|423.44|427.38|423.38|17
1612470450000|2021-02-04 20:27:30|427.45|423.45|427.42|423.42|427.45|423.45|427.39|423.39|11
1612470460000|2021-02-04 20:27:40|427.41|423.41|427.25|423.25|427.42|423.42|427.25|423.25|20
1612470470000|2021-02-04 20:27:50|427.26|423.26|427.1|423.1|427.26|423.26|427.08|423.08|18
1612470480000|2021-02-04 20:28:00|427.11|423.11|427.09|423.09|427.27|423.27|427.08|423.08|25
1612470490000|2021-02-04 20:28:10|427.12|423.12|426.95|422.95|427.12|423.12|426.94|422.94|24
1612470500000|2021-02-04 20:28:20|426.94|422.94|426.88|422.88|426.94|422.94|426.85|422.85|13
1612470510000|2021-02-04 20:28:30|426.9|422.9|426.93|422.93|426.93|422.93|426.86|422.86|21
1612470520000|2021-02-04 20:28:40|426.94|422.94|427.1|423.1|427.11|423.11|426.92|422.92|22
1612470530000|2021-02-04 20:28:50|427.09|423.09|427.14|423.14|427.16|423.16|427.09|423.09|21
1612470540000|2021-02-04 20:29:00|427.13|423.13|427|423|427.14|423.14|426.99|422.99|17
1612470550000|2021-02-04 20:29:10|426.99|422.99|427.07|423.07|427.07|423.07|426.99|422.99|18
1612470560000|2021-02-04 20:29:20|427.08|423.08|427.09|423.09|427.09|423.09|427.06|423.06|18
1612470570000|2021-02-04 20:29:30|427.11|423.11|427.08|423.08|427.15|423.15|427.06|423.06|18
1612470580000|2021-02-04 20:29:40|427.07|423.07|427.1|423.1|427.1|423.1|427.04|423.04|21
1612470590000|2021-02-04 20:29:50|427.07|423.07|427.04|423.04|427.1|423.1|427.04|423.04|26
1612470600000|2021-02-04 20:30:00|427.03|423.03|427.16|423.16|427.16|423.16|427.02|423.02|18
1612470610000|2021-02-04 20:30:10|427.17|423.17|427.19|423.19|427.21|423.21|427.14|423.14|21
1612470620000|2021-02-04 20:30:20|427.21|423.21|427.38|423.38|427.4|423.4|427.18|423.18|23
1612470630000|2021-02-04 20:30:30|427.36|423.36|427.32|423.32|427.38|423.38|427.3|423.3|17
1612470640000|2021-02-04 20:30:40|427.3|423.3|427.22|423.22|427.32|423.32|427.22|423.22|23
1612470650000|2021-02-04 20:30:50|427.23|423.23|427.29|423.29|427.31|423.31|427.23|423.23|15
1612470660000|2021-02-04 20:31:00|427.28|423.28|427.25|423.25|427.29|423.29|427.21|423.21|17
1612470670000|2021-02-04 20:31:10|427.24|423.24|427.33|423.33|427.34|423.34|427.21|423.21|18
1612470680000|2021-02-04 20:31:20|427.35|423.35|427.28|423.28|427.35|423.35|427.27|423.27|18
1612470690000|2021-02-04 20:31:30|427.23|423.23|427.21|423.21|427.24|423.24|427.2|423.2|19
1612470700000|2021-02-04 20:31:40|427.23|423.23|427.1|423.1|427.23|423.23|427.09|423.09|24
1612470710000|2021-02-04 20:31:50|427.11|423.11|427.05|423.05|427.14|423.14|427.03|423.03|23
1612470720000|2021-02-04 20:32:00|427.07|423.07|427.12|423.12|427.12|423.12|427.04|423.04|23
1612470730000|2021-02-04 20:32:10|427.13|423.13|427.06|423.06|427.13|423.13|427.03|423.03|25
1612470740000|2021-02-04 20:32:20|427.08|423.08|427.04|423.04|427.08|423.08|427.02|423.02|27
1612470750000|2021-02-04 20:32:30|427.05|423.05|427.02|423.02|427.08|423.08|426.99|422.99|20
1612470760000|2021-02-04 20:32:40|427.04|423.04|426.97|422.97|427.04|423.04|426.97|422.97|9
1612470770000|2021-02-04 20:32:50|426.96|422.96|426.8|422.8|426.96|422.96|426.8|422.8|13
1612470780000|2021-02-04 20:33:00|426.77|422.77|426.63|422.63|426.77|422.77|426.57|422.57|15
1612470790000|2021-02-04 20:33:10|426.64|422.64|426.66|422.66|426.75|422.75|426.63|422.63|12
1612470800000|2021-02-04 20:33:20|426.65|422.65|426.63|422.63|426.65|422.65|426.63|422.63|4
1612470810000|2021-02-04 20:33:30|426.72|422.72|426.72|422.72|426.73|422.73|426.72|422.72|3
1612470820000|2021-02-04 20:33:40|426.73|422.73|426.72|422.72|426.73|422.73|426.7|422.7|6
1612470830000|2021-02-04 20:33:50|426.7|422.7|426.7|422.7|426.7|422.7|426.7|422.7|1
1612470840000|2021-02-04 20:34:00|426.71|422.71|426.88|422.88|426.89|422.89|426.7|422.7|17
1612470850000|2021-02-04 20:34:10|426.87|422.87|427.03|423.03|427.03|423.03|426.86|422.86|15
1612470860000|2021-02-04 20:34:20|427.04|423.04|427.2|423.2|427.23|423.23|427.03|423.03|26
1612470870000|2021-02-04 20:34:30|427.21|423.21|427.16|423.16|427.27|423.27|427.16|423.16|26
1612470880000|2021-02-04 20:34:40|427.19|423.19|427.07|423.07|427.26|423.26|427.07|423.07|21
1612470890000|2021-02-04 20:34:50|427.06|423.06|427.03|423.03|427.07|423.07|427.01|423.01|16
1612470900000|2021-02-04 20:35:00|427.04|423.04|427|423|427.1|423.1|426.98|422.98|20
1612470910000|2021-02-04 20:35:10|426.98|422.98|427.01|423.01|427.02|423.02|426.98|422.98|12
1612470920000|2021-02-04 20:35:20|426.97|422.97|426.96|422.96|427.01|423.01|426.96|422.96|16
1612470930000|2021-02-04 20:35:30|427|423|427.08|423.08|427.2|423.2|427|423|19
1612470940000|2021-02-04 20:35:40|427.09|423.09|427.04|423.04|427.15|423.15|427.02|423.02|18
1612470950000|2021-02-04 20:35:50|427.05|423.05|427.02|423.02|427.06|423.06|427|423|11
1612470960000|2021-02-04 20:36:00|427.03|423.03|427.06|423.06|427.07|423.07|427.01|423.01|20
1612470970000|2021-02-04 20:36:10|427.04|423.04|427.04|423.04|427.06|423.06|427.03|423.03|13
1612470980000|2021-02-04 20:36:20|427.05|423.05|427.08|423.08|427.08|423.08|427.03|423.03|21
1612470990000|2021-02-04 20:36:30|427.07|423.07|426.95|422.95|427.08|423.08|426.94|422.94|17
1612471000000|2021-02-04 20:36:40|426.96|422.96|426.95|422.95|426.96|422.96|426.93|422.93|7
1612471010000|2021-02-04 20:36:50|426.96|422.96|426.93|422.93|426.96|422.96|426.92|422.92|14
1612471020000|2021-02-04 20:37:00|426.95|422.95|427|423|427|423|426.93|422.93|8
1612471030000|2021-02-04 20:37:10|427.01|423.01|426.96|422.96|427.04|423.04|426.95|422.95|11
1612471040000|2021-02-04 20:37:20|426.95|422.95|426.99|422.99|427|423|426.95|422.95|10
1612471050000|2021-02-04 20:37:30|427|423|427.02|423.02|427.21|423.21|427|423|10
1612471060000|2021-02-04 20:37:40|427.03|423.03|427.03|423.03|427.03|423.03|427.03|423.03|1
1612471070000|2021-02-04 20:37:50|427.02|423.02|426.84|422.84|427.02|423.02|426.65|422.65|18
1612471080000|2021-02-04 20:38:00|426.85|422.85|426.98|422.98|426.98|422.98|426.85|422.85|17
1612471090000|2021-02-04 20:38:10|426.96|422.96|427.08|423.08|427.11|423.11|426.96|422.96|19
1612471100000|2021-02-04 20:38:20|427.07|423.07|427.05|423.05|427.09|423.09|427.04|423.04|16
1612471110000|2021-02-04 20:38:30|427.07|423.07|427.09|423.09|427.09|423.09|427.04|423.04|9
1612471120000|2021-02-04 20:38:40|427.1|423.1|427.08|423.08|427.1|423.1|427.08|423.08|7
1612471130000|2021-02-04 20:38:50|427.09|423.09|427.08|423.08|427.09|423.09|427.08|423.08|2
1612471140000|2021-02-04 20:39:00|427.09|423.09|427.16|423.16|427.2|423.2|427.09|423.09|15
1612471150000|2021-02-04 20:39:10|427.17|423.17|427.02|423.02|427.17|423.17|427|423|17
1612471160000|2021-02-04 20:39:20|427|423|427.03|423.03|427.03|423.03|427|423|6
1612471170000|2021-02-04 20:39:30|427.02|423.02|426.9|422.9|427.02|423.02|426.68|422.68|13
1612471180000|2021-02-04 20:39:40|426.91|422.91|426.93|422.93|426.93|422.93|426.91|422.91|3
1612471190000|2021-02-04 20:39:50|426.95|422.95|426.96|422.96|426.96|422.96|426.94|422.94|3
1612471200000|2021-02-04 20:40:00|426.98|422.98|426.88|422.88|426.98|422.98|426.88|422.88|15
1612471210000|2021-02-04 20:40:10|426.85|422.85|426.86|422.86|426.86|422.86|426.85|422.85|2
1612471220000|2021-02-04 20:40:20|426.85|422.85|426.49|422.49|426.85|422.85|426.43|422.43|22
1612471230000|2021-02-04 20:40:30|426.68|422.68|426.58|422.58|426.68|422.68|426.57|422.57|19
1612471240000|2021-02-04 20:40:40|426.56|422.56|426.54|422.54|426.56|422.56|426.53|422.53|9
1612471250000|2021-02-04 20:40:50|426.53|422.53|426.63|422.63|426.65|422.65|426.53|422.53|14
1612471260000|2021-02-04 20:41:00|426.61|422.61|426.75|422.75|426.85|422.85|426.61|422.61|22
1612471270000|2021-02-04 20:41:10|426.76|422.76|426.86|422.86|426.86|422.86|426.72|422.72|24
1612471280000|2021-02-04 20:41:20|426.82|422.82|426.69|422.69|426.92|422.92|426.68|422.68|29
1612471290000|2021-02-04 20:41:30|426.71|422.71|426.74|422.74|426.74|422.74|426.66|422.66|15
1612471300000|2021-02-04 20:41:40|426.75|422.75|426.64|422.64|426.75|422.75|426.63|422.63|14
1612471310000|2021-02-04 20:41:50|426.63|422.63|426.6|422.6|426.66|422.66|426.54|422.54|26
1612471320000|2021-02-04 20:42:00|426.61|422.61|426.72|422.72|426.74|422.74|426.61|422.61|15
1612471330000|2021-02-04 20:42:10|426.73|422.73|426.8|422.8|426.8|422.8|426.72|422.72|14
1612471340000|2021-02-04 20:42:20|426.78|422.78|426.75|422.75|426.8|422.8|426.75|422.75|11
1612471350000|2021-02-04 20:42:30|426.77|422.77|426.62|422.62|426.78|422.78|426.61|422.61|17
1612471360000|2021-02-04 20:42:40|426.61|422.61|426.69|422.69|426.69|422.69|426.61|422.61|9
1612471370000|2021-02-04 20:42:50|426.68|422.68|426.68|422.68|426.68|422.68|426.68|422.68|1
1612471380000|2021-02-04 20:43:00|426.69|422.69|426.59|422.59|426.69|422.69|426.58|422.58|24
1612471390000|2021-02-04 20:43:10|426.6|422.6|426.6|422.6|426.63|422.63|426.59|422.59|14
1612471400000|2021-02-04 20:43:20|426.62|422.62|426.59|422.59|426.63|422.63|426.58|422.58|10
1612471410000|2021-02-04 20:43:30|426.56|422.56|426.55|422.55|426.57|422.57|426.55|422.55|10
1612471420000|2021-02-04 20:43:40|426.56|422.56|426.5|422.5|426.57|422.57|426.48|422.48|11
1612471430000|2021-02-04 20:43:50|426.49|422.49|426.56|422.56|426.65|422.65|426.47|422.47|22
1612471440000|2021-02-04 20:44:00|426.58|422.58|426.7|422.7|426.7|422.7|426.56|422.56|23
1612471450000|2021-02-04 20:44:10|426.75|422.75|426.76|422.76|426.95|422.95|426.74|422.74|16
1612471460000|2021-02-04 20:44:20|426.78|422.78|426.72|422.72|426.79|422.79|426.71|422.71|24
1612471470000|2021-02-04 20:44:30|426.7|422.7|426.62|422.62|426.73|422.73|426.6|422.6|20
1612471480000|2021-02-04 20:44:40|426.65|422.65|426.64|422.64|426.75|422.75|426.59|422.59|25
1612471490000|2021-02-04 20:44:50|426.63|422.63|426.5|422.5|426.64|422.64|426.47|422.47|20
1612471500000|2021-02-04 20:45:00|426.51|422.51|426.25|422.25|426.51|422.51|426.25|422.25|29
1612471510000|2021-02-04 20:45:10|426.24|422.24|426.3|422.3|426.38|422.38|426.19|422.19|22
1612471520000|2021-02-04 20:45:20|426.31|422.31|426.2|422.2|426.31|422.31|426.13|422.13|14
1612471530000|2021-02-04 20:45:30|426.21|422.21|426.25|422.25|426.31|422.31|426.21|422.21|18
1612471540000|2021-02-04 20:45:40|426.24|422.24|426.29|422.29|426.32|422.32|426.2|422.2|17
1612471550000|2021-02-04 20:45:50|426.27|422.27|426.35|422.35|426.4|422.4|426.27|422.27|25
1612471560000|2021-02-04 20:46:00|426.11|422.11|426.56|422.56|426.57|422.57|426.11|422.11|25
1612471570000|2021-02-04 20:46:10|426.57|422.57|426.9|422.9|426.97|422.97|426.56|422.56|23
1612471580000|2021-02-04 20:46:20|426.89|422.89|427.02|423.02|427.07|423.07|426.86|422.86|28
1612471590000|2021-02-04 20:46:30|427.05|423.05|427.22|423.22|427.32|423.32|427.02|423.02|32
1612471600000|2021-02-04 20:46:40|427.23|423.23|427.02|423.02|427.25|423.25|426.91|422.91|21
1612471610000|2021-02-04 20:46:50|427.01|423.01|426.91|422.91|427.02|423.02|426.9|422.9|24
1612471620000|2021-02-04 20:47:00|426.9|422.9|426.8|422.8|426.92|422.92|426.79|422.79|21
1612471630000|2021-02-04 20:47:10|426.79|422.79|426.8|422.8|426.84|422.84|426.76|422.76|20
1612471640000|2021-02-04 20:47:20|426.83|422.83|426.84|422.84|426.9|422.9|426.83|422.83|10
1612471650000|2021-02-04 20:47:30|426.85|422.85|426.54|422.54|426.85|422.85|426.47|422.47|21
1612471660000|2021-02-04 20:47:40|426.55|422.55|426.48|422.48|426.56|422.56|426.47|422.47|11
1612471670000|2021-02-04 20:47:50|426.44|422.44|426.34|422.34|426.46|422.46|426.18|422.18|23
1612471680000|2021-02-04 20:48:00|426.32|422.32|426.43|422.43|426.46|422.46|426.3|422.3|27
1612471690000|2021-02-04 20:48:10|426.41|422.41|426.6|422.6|426.6|422.6|426.41|422.41|19
1612471700000|2021-02-04 20:48:20|426.61|422.61|426.73|422.73|426.73|422.73|426.6|422.6|17
1612471710000|2021-02-04 20:48:30|426.74|422.74|426.52|422.52|426.75|422.75|426.43|422.43|22
1612471720000|2021-02-04 20:48:40|426.51|422.51|426.46|422.46|426.51|422.51|426.45|422.45|17
1612471730000|2021-02-04 20:48:50|426.45|422.45|426.42|422.42|426.52|422.52|426.42|422.42|14
1612471740000|2021-02-04 20:49:00|426.41|422.41|426.53|422.53|426.56|422.56|426.36|422.36|21
1612471750000|2021-02-04 20:49:10|426.54|422.54|426.55|422.55|426.55|422.55|426.52|422.52|10
1612471760000|2021-02-04 20:49:20|426.54|422.54|426.51|422.51|426.54|422.54|426.5|422.5|15
1612471770000|2021-02-04 20:49:30|426.5|422.5|426.59|422.59|426.65|422.65|426.5|422.5|19
1612471780000|2021-02-04 20:49:40|426.58|422.58|426.71|422.71|426.74|422.74|426.58|422.58|11
1612471790000|2021-02-04 20:49:50|426.72|422.72|426.59|422.59|426.72|422.72|426.5|422.5|10
1612471800000|2021-02-04 20:50:00|426.6|422.6|426.56|422.56|426.6|422.6|426.54|422.54|13
1612471810000|2021-02-04 20:50:10|426.55|422.55|426.58|422.58|426.58|422.58|426.53|422.53|13
1612471820000|2021-02-04 20:50:20|426.56|422.56|426.39|422.39|426.58|422.58|426.38|422.38|18
1612471830000|2021-02-04 20:50:30|426.38|422.38|426.45|422.45|426.45|422.45|426.38|422.38|14
1612471840000|2021-02-04 20:50:40|426.43|422.43|426.57|422.57|426.57|422.57|426.43|422.43|19
1612471850000|2021-02-04 20:50:50|426.56|422.56|426.56|422.56|426.56|422.56|426.54|422.54|14
1612471860000|2021-02-04 20:51:00|426.59|422.59|426.57|422.57|426.7|422.7|426.57|422.57|23
1612471870000|2021-02-04 20:51:10|426.56|422.56|426.7|422.7|426.7|422.7|426.56|422.56|17
1612471880000|2021-02-04 20:51:20|426.69|422.69|426.71|422.71|426.72|422.72|426.68|422.68|18
1612471890000|2021-02-04 20:51:30|426.7|422.7|426.63|422.63|426.71|422.71|426.61|422.61|13
1612471900000|2021-02-04 20:51:40|426.64|422.64|426.7|422.7|426.7|422.7|426.5|422.5|18
1612471910000|2021-02-04 20:51:50|426.71|422.71|426.63|422.63|426.72|422.72|426.63|422.63|14
1612471920000|2021-02-04 20:52:00|426.61|422.61|426.82|422.82|426.91|422.91|426.61|422.61|27
1612471930000|2021-02-04 20:52:10|426.81|422.81|426.75|422.75|426.82|422.82|426.73|422.73|28
1612471940000|2021-02-04 20:52:20|426.76|422.76|426.69|422.69|426.79|422.79|426.62|422.62|24
1612471950000|2021-02-04 20:52:30|426.68|422.68|426.59|422.59|426.7|422.7|426.59|422.59|20
1612471960000|2021-02-04 20:52:40|426.6|422.6|426.71|422.71|426.8|422.8|426.59|422.59|11
1612471970000|2021-02-04 20:52:50|426.73|422.73|426.82|422.82|426.83|422.83|426.67|422.67|12
1612471980000|2021-02-04 20:53:00|426.83|422.83|426.82|422.82|426.85|422.85|426.82|422.82|11
1612471990000|2021-02-04 20:53:10|426.83|422.83|426.72|422.72|426.84|422.84|426.69|422.69|19
1612472000000|2021-02-04 20:53:20|426.73|422.73|426.82|422.82|426.83|422.83|426.73|422.73|13
1612472010000|2021-02-04 20:53:30|426.81|422.81|426.8|422.8|426.83|422.83|426.8|422.8|4
1612472020000|2021-02-04 20:53:40|426.82|422.82|426.85|422.85|426.85|422.85|426.8|422.8|11
1612472030000|2021-02-04 20:53:50|426.83|422.83|426.95|422.95|427.1|423.1|426.83|422.83|19
1612472040000|2021-02-04 20:54:00|426.96|422.96|426.95|422.95|426.96|422.96|426.95|422.95|4
1612472050000|2021-02-04 20:54:10|426.99|422.99|427.01|423.01|427.06|423.06|426.98|422.98|16
1612472060000|2021-02-04 20:54:20|427.02|423.02|426.96|422.96|427.02|423.02|426.94|422.94|15
1612472070000|2021-02-04 20:54:30|426.94|422.94|426.96|422.96|426.97|422.97|426.94|422.94|13
1612472080000|2021-02-04 20:54:40|426.94|422.94|426.94|422.94|427.01|423.01|426.91|422.91|14
1612472090000|2021-02-04 20:54:50|426.95|422.95|427.04|423.04|427.04|423.04|426.92|422.92|23
1612472100000|2021-02-04 20:55:00|427.06|423.06|427.04|423.04|427.07|423.07|426.99|422.99|18
1612472110000|2021-02-04 20:55:10|427.03|423.03|427.04|423.04|427.06|423.06|427.01|423.01|18
1612472120000|2021-02-04 20:55:20|427.05|423.05|427.01|423.01|427.05|423.05|426.98|422.98|16
1612472130000|2021-02-04 20:55:30|427.02|423.02|427.03|423.03|427.12|423.12|426.98|422.98|21
1612472140000|2021-02-04 20:55:40|427.01|423.01|426.97|422.97|427.25|423.25|426.95|422.95|23
1612472150000|2021-02-04 20:55:50|426.95|422.95|426.95|422.95|426.97|422.97|426.93|422.93|26
1612472160000|2021-02-04 20:56:00|426.96|422.96|426.94|422.94|426.98|422.98|426.92|422.92|23
1612472170000|2021-02-04 20:56:10|426.95|422.95|427.06|423.06|427.06|423.06|426.95|422.95|31
1612472180000|2021-02-04 20:56:20|427.05|423.05|426.91|422.91|427.11|423.11|426.88|422.88|21
1612472190000|2021-02-04 20:56:30|426.92|422.92|426.92|422.92|426.92|422.92|426.87|422.87|17
1612472200000|2021-02-04 20:56:40|426.89|422.89|426.88|422.88|426.92|422.92|426.87|422.87|19
1612472210000|2021-02-04 20:56:50|426.86|422.86|426.87|422.87|426.87|422.87|426.86|422.86|4
1612472220000|2021-02-04 20:57:00|426.85|422.85|427.03|423.03|427.03|423.03|426.85|422.85|16
1612472230000|2021-02-04 20:57:10|427|423|427.11|423.11|427.12|423.12|426.98|422.98|22
1612472240000|2021-02-04 20:57:20|427.09|423.09|427.12|423.12|427.12|423.12|427.06|423.06|23
1612472250000|2021-02-04 20:57:30|427.11|423.11|427.1|423.1|427.11|423.11|427.09|423.09|9
1612472260000|2021-02-04 20:57:40|427.09|423.09|427.1|423.1|427.1|423.1|427.09|423.09|6
1612472270000|2021-02-04 20:57:50|427.09|423.09|427.06|423.06|427.1|423.1|427.06|423.06|7
1612472280000|2021-02-04 20:58:00|427.07|423.07|427.14|423.14|427.15|423.15|427.07|423.07|21
1612472290000|2021-02-04 20:58:10|427.12|423.12|426.83|422.83|427.14|423.14|426.72|422.72|27
1612472300000|2021-02-04 20:58:20|426.82|422.82|426.93|422.93|426.98|422.98|426.82|422.82|27
1612472310000|2021-02-04 20:58:30|426.91|422.91|427.05|423.05|427.05|423.05|426.76|422.76|17
1612472320000|2021-02-04 20:58:40|426.92|422.92|426.84|422.84|426.94|422.94|426.82|422.82|14
1612472330000|2021-02-04 20:58:50|426.85|422.85|426.88|422.88|427|423|426.84|422.84|22
1612472340000|2021-02-04 20:59:00|426.89|422.89|426.84|422.84|426.9|422.9|426.8|422.8|17
1612472350000|2021-02-04 20:59:10|426.81|422.81|426.9|422.9|426.92|422.92|426.81|422.81|24
1612472360000|2021-02-04 20:59:20|426.91|422.91|426.9|422.9|426.92|422.92|426.86|422.86|29
1612472370000|2021-02-04 20:59:30|426.91|422.91|426.88|422.88|426.92|422.92|426.84|422.84|20
1612472380000|2021-02-04 20:59:40|426.89|422.89|427.37|423.37|427.41|423.41|426.86|422.86|25
1612472390000|2021-02-04 20:59:50|427.36|423.36|427.44|423.44|427.48|423.48|427.3|423.3|25
1612472400000|2021-02-04 21:00:00|427.36|423.36|427.68|423.68|427.73|423.73|427.36|423.36|27
1612472410000|2021-02-04 21:00:10|427.7|423.7|427.66|423.66|427.78|423.78|427.66|423.66|23
1612472420000|2021-02-04 21:00:20|427.84|423.84|427.93|423.93|427.96|423.96|427.82|423.82|15
1612472430000|2021-02-04 21:00:30|427.94|423.94|427.74|423.74|427.94|423.94|427.52|423.52|21
1612472440000|2021-02-04 21:00:40|427.75|423.75|427.9|423.9|427.92|423.92|427.75|423.75|11
1612472450000|2021-02-04 21:00:50|427.89|423.89|428.15|424.15|428.19|424.19|427.88|423.88|21
1612472460000|2021-02-04 21:01:00|428.16|424.16|428.41|424.41|428.42|424.42|428.15|424.15|25
1612472470000|2021-02-04 21:01:10|428.39|424.39|428.5|424.5|428.53|424.53|428.39|424.39|20
1612472480000|2021-02-04 21:01:20|428.52|424.52|428.59|424.59|428.68|424.68|428.46|424.46|12
1612472490000|2021-02-04 21:01:30|428.56|424.56|428.39|424.39|428.65|424.65|428.39|424.39|14
1612472500000|2021-02-04 21:01:40|428.41|424.41|428.78|424.78|428.78|424.78|428.41|424.41|15
1612472510000|2021-02-04 21:01:50|428.77|424.77|428.85|424.85|428.85|424.85|428.77|424.77|16
1612472520000|2021-02-04 21:02:00|428.84|424.84|428.88|424.88|428.88|424.88|428.82|424.82|4
1612472530000|2021-02-04 21:02:10|428.87|424.87|428.91|424.91|428.91|424.91|428.87|424.87|7
1612472540000|2021-02-04 21:02:20|428.93|424.93|429.05|425.05|429.05|425.05|428.91|424.91|16
1612472550000|2021-02-04 21:02:30|429.03|425.03|429.11|425.11|429.11|425.11|429.03|425.03|14
1612472560000|2021-02-04 21:02:40|429.1|425.1|429.09|425.09|429.11|425.11|429.06|425.06|18
1612472570000|2021-02-04 21:02:50|429.1|425.1|429.08|425.08|429.1|425.1|429.03|425.03|13
1612472580000|2021-02-04 21:03:00|429.1|425.1|429.11|425.11|429.18|425.18|429.1|425.1|14
1612472590000|2021-02-04 21:03:10|429.1|425.1|429.14|425.14|429.17|425.17|429.1|425.1|20
1612472600000|2021-02-04 21:03:20|429.15|425.15|429.14|425.14|429.17|425.17|429.12|425.12|18
1612472610000|2021-02-04 21:03:30|429.15|425.15|428.7|424.7|429.15|425.15|428.69|424.69|18
1612472620000|2021-02-04 21:03:40|428.69|424.69|429.08|425.08|429.11|425.11|428.69|424.69|16
1612472630000|2021-02-04 21:03:50|429.09|425.09|429.11|425.11|429.11|425.11|429.08|425.08|9
1612472640000|2021-02-04 21:04:00|429.1|425.1|428.9|424.9|429.11|425.11|428.71|424.71|18
1612472650000|2021-02-04 21:04:10|428.88|424.88|428.85|424.85|428.88|424.88|428.84|424.84|12
1612472660000|2021-02-04 21:04:20|428.84|424.84|428.73|424.73|428.87|424.87|428.49|424.49|21
1612472670000|2021-02-04 21:04:30|428.75|424.75|428.78|424.78|428.82|424.82|428.75|424.75|12
1612472680000|2021-02-04 21:04:40|428.77|424.77|428.6|424.6|428.77|424.77|428.37|424.37|17
1612472690000|2021-02-04 21:04:50|428.7|424.7|428.68|424.68|428.74|424.74|428.62|424.62|26
1612472700000|2021-02-04 21:05:00|428.67|424.67|428.71|424.71|428.79|424.79|428.67|424.67|18
1612472710000|2021-02-04 21:05:10|428.73|424.73|428.87|424.87|428.87|424.87|428.73|424.73|25
1612472720000|2021-02-04 21:05:20|428.83|424.83|428.79|424.79|428.88|424.88|428.76|424.76|27
1612472730000|2021-02-04 21:05:30|428.81|424.81|428.75|424.75|428.81|424.81|428.75|424.75|27
1612472740000|2021-02-04 21:05:40|428.76|424.76|428.18|424.18|428.76|424.76|428.18|424.18|27
1612472750000|2021-02-04 21:05:50|428.27|424.27|428.14|424.14|428.4|424.4|428.09|424.09|25
1612472760000|2021-02-04 21:06:00|428.15|424.15|428.12|424.12|428.15|424.15|428.08|424.08|24
1612472770000|2021-02-04 21:06:10|428.11|424.11|427.95|423.95|428.12|424.12|427.88|423.88|27
1612472780000|2021-02-04 21:06:20|427.96|423.96|427.82|423.82|428.17|424.17|427.81|423.81|28
1612472790000|2021-02-04 21:06:30|427.97|423.97|427.97|423.97|428.09|424.09|427.95|423.95|19
1612472800000|2021-02-04 21:06:40|427.98|423.98|428.15|424.15|428.15|424.15|427.98|423.98|28
1612472810000|2021-02-04 21:06:50|428.12|424.12|428.05|424.05|428.14|424.14|428.02|424.02|27
1612472820000|2021-02-04 21:07:00|428.06|424.06|428.23|424.23|428.39|424.39|428.05|424.05|26
1612472830000|2021-02-04 21:07:10|428.24|424.24|428.21|424.21|428.24|424.24|428.2|424.2|17
1612472840000|2021-02-04 21:07:20|428.17|424.17|428.18|424.18|428.23|424.23|428.17|424.17|14
1612472850000|2021-02-04 21:07:30|428.2|424.2|428.27|424.27|428.33|424.33|428.06|424.06|26
1612472860000|2021-02-04 21:07:40|428.28|424.28|428.39|424.39|428.42|424.42|428.24|424.24|19
1612472870000|2021-02-04 21:07:50|428.44|424.44|428.38|424.38|428.45|424.45|428.35|424.35|25
1612472880000|2021-02-04 21:08:00|428.37|424.37|428.58|424.58|428.68|424.68|428.37|424.37|23
1612472890000|2021-02-04 21:08:10|428.6|424.6|428.66|424.66|428.76|424.76|428.6|424.6|26
1612472900000|2021-02-04 21:08:20|428.65|424.65|428.59|424.59|428.67|424.67|428.3|424.3|22
1612472910000|2021-02-04 21:08:30|428.61|424.61|428.5|424.5|428.63|424.63|428.5|424.5|22
1612472920000|2021-02-04 21:08:40|428.51|424.51|428.46|424.46|428.51|424.51|428.46|424.46|16
1612472930000|2021-02-04 21:08:50|428.44|424.44|428.43|424.43|428.46|424.46|428.38|424.38|19
1612472940000|2021-02-04 21:09:00|428.41|424.41|428.46|424.46|428.56|424.56|428.39|424.39|19
1612472950000|2021-02-04 21:09:10|428.47|424.47|428.4|424.4|428.5|424.5|428.39|424.39|21
1612472960000|2021-02-04 21:09:20|428.39|424.39|428.41|424.41|428.43|424.43|428.3|424.3|15
1612472970000|2021-02-04 21:09:30|428.42|424.42|428.45|424.45|428.45|424.45|428.39|424.39|13
1612472980000|2021-02-04 21:09:40|428.46|424.46|428.49|424.49|428.49|424.49|428.46|424.46|9
1612472990000|2021-02-04 21:09:50|428.5|424.5|428.65|424.65|428.69|424.69|428.5|424.5|19
1612473000000|2021-02-04 21:10:00|428.64|424.64|428.59|424.59|428.66|424.66|428.59|424.59|12
1612473010000|2021-02-04 21:10:10|428.58|424.58|428.58|424.58|428.64|424.64|428.47|424.47|13
1612473020000|2021-02-04 21:10:20|428.59|424.59|428.61|424.61|428.61|424.61|428.57|424.57|7
1612473030000|2021-02-04 21:10:30|428.63|424.63|428.6|424.6|428.63|424.63|428.58|424.58|5
1612473040000|2021-02-04 21:10:40|428.58|424.58|428.58|424.58|428.58|424.58|428.58|424.58|1
1612473050000|2021-02-04 21:10:50|428.6|424.6|428.71|424.71|428.76|424.76|428.58|424.58|12
1612473060000|2021-02-04 21:11:00|428.7|424.7|428.71|424.71|428.72|424.72|428.67|424.67|11
1612473070000|2021-02-04 21:11:10|428.7|424.7|428.69|424.69|428.7|424.7|428.67|424.67|6
1612473080000|2021-02-04 21:11:20|428.7|424.7|428.64|424.64|428.7|424.7|428.64|424.64|11
1612473090000|2021-02-04 21:11:30|428.65|424.65|428.61|424.61|428.68|424.68|428.58|424.58|18
1612473100000|2021-02-04 21:11:40|428.63|424.63|428.6|424.6|428.7|424.7|428.6|424.6|15
1612473110000|2021-02-04 21:11:50|428.66|424.66|428.56|424.56|428.8|424.8|428.56|424.56|30
1612473120000|2021-02-04 21:12:00|428.57|424.57|428.59|424.59|428.68|424.68|428.55|424.55|17
1612473130000|2021-02-04 21:12:10|428.6|424.6|428.58|424.58|428.66|424.66|428.58|424.58|16
1612473140000|2021-02-04 21:12:20|428.59|424.59|428.58|424.58|428.61|424.61|428.53|424.53|20
1612473150000|2021-02-04 21:12:30|428.57|424.57|428.53|424.53|428.58|424.58|428.51|424.51|19
1612473160000|2021-02-04 21:12:40|428.55|424.55|428.47|424.47|428.56|424.56|428.07|424.07|22
1612473170000|2021-02-04 21:12:50|428.48|424.48|428.29|424.29|428.48|424.48|428.27|424.27|19
1612473180000|2021-02-04 21:13:00|428.27|424.27|427.53|423.53|428.28|424.28|427.5|423.5|26
1612473190000|2021-02-04 21:13:10|427.52|423.52|427.63|423.63|427.93|423.93|427.52|423.52|31
1612473200000|2021-02-04 21:13:20|427.65|423.65|427.66|423.66|427.83|423.83|427.65|423.65|21
1612473210000|2021-02-04 21:13:30|427.67|423.67|427.94|423.94|427.98|423.98|427.67|423.67|21
1612473220000|2021-02-04 21:13:40|427.97|423.97|428.11|424.11|428.16|424.16|427.97|423.97|22
1612473230000|2021-02-04 21:13:50|428.09|424.09|428.07|424.07|428.13|424.13|428.05|424.05|18
1612473240000|2021-02-04 21:14:00|428.15|424.15|428.5|424.5|428.5|424.5|428.1|424.1|26
1612473250000|2021-02-04 21:14:10|428.41|424.41|428.38|424.38|428.45|424.45|428.37|424.37|14
1612473260000|2021-02-04 21:14:20|428.4|424.4|428.41|424.41|428.7|424.7|428.36|424.36|24
1612473270000|2021-02-04 21:14:30|428.42|424.42|428.77|424.77|428.78|424.78|428.32|424.32|19
1612473280000|2021-02-04 21:14:40|428.76|424.76|428.8|424.8|428.8|424.8|428.76|424.76|6
1612473290000|2021-02-04 21:14:50|428.84|424.84|428.98|424.98|429.05|425.05|428.84|424.84|20
1612473300000|2021-02-04 21:15:00|428.97|424.97|429.04|425.04|429.05|425.05|428.97|424.97|12
1612473310000|2021-02-04 21:15:10|429.03|425.03|428.97|424.97|429.03|425.03|428.76|424.76|10
1612473320000|2021-02-04 21:15:20|428.96|424.96|428.97|424.97|428.97|424.97|428.96|424.96|10
1612473330000|2021-02-04 21:15:30|428.96|424.96|428.89|424.89|428.97|424.97|428.89|424.89|16
1612473340000|2021-02-04 21:15:40|428.9|424.9|428.62|424.62|428.9|424.9|428.41|424.41|23
1612473350000|2021-02-04 21:15:50|428.54|424.54|428.61|424.61|428.69|424.69|428.54|424.54|27
1612473360000|2021-02-04 21:16:00|428.62|424.62|428.68|424.68|428.75|424.75|428.61|424.61|20
1612473370000|2021-02-04 21:16:10|428.67|424.67|428.89|424.89|428.9|424.9|428.67|424.67|26
1612473380000|2021-02-04 21:16:20|428.9|424.9|428.96|424.96|428.97|424.97|428.85|424.85|15
1612473390000|2021-02-04 21:16:30|428.97|424.97|428.88|424.88|428.97|424.97|428.73|424.73|20
1612473400000|2021-02-04 21:16:40|428.89|424.89|428.97|424.97|429.01|425.01|428.78|424.78|16
1612473410000|2021-02-04 21:16:50|428.96|424.96|428.95|424.95|428.97|424.97|428.93|424.93|9
1612473420000|2021-02-04 21:17:00|428.97|424.97|428.95|424.95|429.11|425.11|428.95|424.95|19
1612473430000|2021-02-04 21:17:10|428.96|424.96|428.96|424.96|428.96|424.96|428.95|424.95|15
1612473440000|2021-02-04 21:17:20|428.98|424.98|428.67|424.67|429|425|428.63|424.63|26
1612473450000|2021-02-04 21:17:30|428.63|424.63|428.68|424.68|428.69|424.69|428.6|424.6|25
1612473460000|2021-02-04 21:17:40|428.67|424.67|428.49|424.49|428.69|424.69|428.49|424.49|22
1612473470000|2021-02-04 21:17:50|428.5|424.5|428.51|424.51|428.58|424.58|428.5|424.5|33
1612473480000|2021-02-04 21:18:00|428.52|424.52|428.57|424.57|428.78|424.78|428.51|424.51|30
1612473490000|2021-02-04 21:18:10|428.62|424.62|428.84|424.84|428.89|424.89|428.6|424.6|25
1612473500000|2021-02-04 21:18:20|428.86|424.86|428.98|424.98|428.99|424.99|428.7|424.7|17
1612473510000|2021-02-04 21:18:30|428.99|424.99|429.17|425.17|429.18|425.18|428.96|424.96|22
1612473520000|2021-02-04 21:18:40|429.13|425.13|428.89|424.89|429.13|425.13|428.78|424.78|24
1612473530000|2021-02-04 21:18:50|428.9|424.9|428.9|424.9|429.11|425.11|428.85|424.85|30
1612473540000|2021-02-04 21:19:00|428.91|424.91|428.94|424.94|429.21|425.21|428.9|424.9|23
1612473550000|2021-02-04 21:19:10|428.96|424.96|429.24|425.24|429.25|425.25|428.94|424.94|11
1612473560000|2021-02-04 21:19:20|429.27|425.27|429.26|425.26|429.29|425.29|429.26|425.26|11
1612473570000|2021-02-04 21:19:30|429.27|425.27|429.22|425.22|429.31|425.31|429.19|425.19|26
1612473580000|2021-02-04 21:19:40|429.23|425.23|429.21|425.21|429.23|425.23|429.18|425.18|13
1612473590000|2021-02-04 21:19:50|429.2|425.2|429.21|425.21|429.21|425.21|429.18|425.18|10
1612473600000|2021-02-04 21:20:00|429.19|425.19|428.79|424.79|429.2|425.2|428.65|424.65|32
1612473610000|2021-02-04 21:20:10|428.83|424.83|428.31|424.31|428.83|424.83|428.31|424.31|16
1612473620000|2021-02-04 21:20:20|428.56|424.56|428.55|424.55|428.62|424.62|428.51|424.51|29
1612473630000|2021-02-04 21:20:30|428.56|424.56|428.61|424.61|428.68|424.68|428.19|424.19|24
1612473640000|2021-02-04 21:20:40|428.59|424.59|428.6|424.6|428.62|424.62|428.59|424.59|9
1612473650000|2021-02-04 21:20:50|428.64|424.64|428.64|424.64|428.67|424.67|428.6|424.6|15
1612473660000|2021-02-04 21:21:00|428.62|424.62|428.84|424.84|428.87|424.87|428.61|424.61|24
1612473670000|2021-02-04 21:21:10|428.96|424.96|429.07|425.07|429.09|425.09|428.96|424.96|12
1612473680000|2021-02-04 21:21:20|429.05|425.05|429.1|425.1|429.11|425.11|429.04|425.04|13
1612473690000|2021-02-04 21:21:30|429.09|425.09|429.14|425.14|429.14|425.14|429.09|425.09|10
1612473700000|2021-02-04 21:21:40|429.13|425.13|429.19|425.19|429.21|425.21|429.13|425.13|16
1612473710000|2021-02-04 21:21:50|429.21|425.21|429.3|425.3|429.31|425.31|429.16|425.16|15
1612473720000|2021-02-04 21:22:00|429.32|425.32|429.22|425.22|429.33|425.33|429.13|425.13|20
1612473730000|2021-02-04 21:22:10|429.24|425.24|429.24|425.24|429.29|425.29|429.2|425.2|27
1612473740000|2021-02-04 21:22:20|429.23|425.23|429.22|425.22|429.24|425.24|429.19|425.19|20
1612473750000|2021-02-04 21:22:30|429.23|425.23|429.35|425.35|429.36|425.36|429.21|425.21|22
1612473760000|2021-02-04 21:22:40|429.32|425.32|429.18|425.18|429.32|425.32|428.92|424.92|23
1612473770000|2021-02-04 21:22:50|429.17|425.17|429.15|425.15|429.26|425.26|429.14|425.14|21
1612473780000|2021-02-04 21:23:00|429.14|425.14|429.15|425.15|429.17|425.17|429.14|425.14|13
1612473790000|2021-02-04 21:23:10|429.16|425.16|429.16|425.16|429.16|425.16|429.14|425.14|13
1612473800000|2021-02-04 21:23:20|429.13|425.13|428.9|424.9|429.13|425.13|428.7|424.7|18
1612473810000|2021-02-04 21:23:30|428.93|424.93|428.99|424.99|429.1|425.1|428.92|424.92|26
1612473820000|2021-02-04 21:23:40|428.96|424.96|428.97|424.97|428.98|424.98|428.94|424.94|12
1612473830000|2021-02-04 21:23:50|428.94|424.94|428.99|424.99|428.99|424.99|428.89|424.89|22
1612473840000|2021-02-04 21:24:00|429.11|425.11|428.8|424.8|429.11|425.11|428.8|424.8|23
1612473850000|2021-02-04 21:24:10|428.79|424.79|428.78|424.78|428.82|424.82|428.78|424.78|13
1612473860000|2021-02-04 21:24:20|428.79|424.79|428.74|424.74|428.79|424.79|428.74|424.74|10
1612473870000|2021-02-04 21:24:30|428.76|424.76|428.78|424.78|428.83|424.83|428.74|424.74|20
1612473880000|2021-02-04 21:24:40|428.79|424.79|428.76|424.76|428.79|424.79|428.72|424.72|11
1612473890000|2021-02-04 21:24:50|428.77|424.77|428.69|424.69|428.77|424.77|428.33|424.33|15
1612473900000|2021-02-04 21:25:00|428.66|424.66|428.63|424.63|428.78|424.78|428.61|424.61|27
1612473910000|2021-02-04 21:25:10|428.64|424.64|428.63|424.63|428.65|424.65|428.62|424.62|6
1612598460000|2021-02-06 08:01:00|440.11|436.11|440.11|436.11|440.11|436.11|440.11|436.11|1
1612598490000|2021-02-06 08:01:30|481.7|477.7|482.41|478.41|482.41|478.41|481.63|477.63|21
1612598500000|2021-02-06 08:01:40|482.35|478.35|482.56|478.56|482.56|478.56|482.27|478.27|35
1612598510000|2021-02-06 08:01:50|482.59|478.59|482.08|478.08|482.59|478.59|481.95|477.95|32
1612598520000|2021-02-06 08:02:00|482.1|478.1|482.65|478.65|482.73|478.73|482.1|478.1|23
1612598530000|2021-02-06 08:02:10|482.64|478.64|482.24|478.24|482.64|478.64|482.01|478.01|31
1612598540000|2021-02-06 08:02:20|482.25|478.25|482.18|478.18|482.3|478.3|482.09|478.09|27
1612598550000|2021-02-06 08:02:30|482.19|478.19|482.05|478.05|482.24|478.24|481.96|477.96|29
1612598560000|2021-02-06 08:02:40|482.08|478.08|482.11|478.11|482.12|478.12|481.98|477.98|26
1612598570000|2021-02-06 08:02:50|482.12|478.12|482.04|478.04|482.13|478.13|481.5|477.5|28
1612598580000|2021-02-06 08:03:00|482.03|478.03|481.77|477.77|482.05|478.05|481.47|477.47|28
1612598590000|2021-02-06 08:03:10|481.72|477.72|481.65|477.65|481.72|477.72|481.37|477.37|35
1612598600000|2021-02-06 08:03:20|481.66|477.66|481.67|477.67|481.67|477.67|481.63|477.63|17
1612598610000|2021-02-06 08:03:30|481.68|477.68|481.67|477.67|481.83|477.83|481.62|477.62|31
1612598620000|2021-02-06 08:03:40|481.65|477.65|481.73|477.73|481.73|477.73|481.51|477.51|30
1612598630000|2021-02-06 08:03:50|481.66|477.66|481.36|477.36|481.66|477.66|481.28|477.28|23
1612598640000|2021-02-06 08:04:00|481.35|477.35|481.53|477.53|481.57|477.57|481.2|477.2|29
1612598650000|2021-02-06 08:04:10|481.54|477.54|481.59|477.59|481.87|477.87|481.49|477.49|20
1612598660000|2021-02-06 08:04:20|481.7|477.7|481.55|477.55|481.76|477.76|481.55|477.55|29
1612598670000|2021-02-06 08:04:30|481.56|477.56|481.64|477.64|481.66|477.66|481.56|477.56|26
1612598680000|2021-02-06 08:04:40|481.65|477.65|481.76|477.76|481.78|477.78|481.65|477.65|20
1612598690000|2021-02-06 08:04:50|481.77|477.77|481.67|477.67|481.77|477.77|481.66|477.66|14
1612598700000|2021-02-06 08:05:00|481.66|477.66|481.76|477.76|481.8|477.8|481.65|477.65|22
1612598710000|2021-02-06 08:05:10|481.75|477.75|481.83|477.83|481.94|477.94|481.75|477.75|21
1612598720000|2021-02-06 08:05:20|481.8|477.8|481.88|477.88|481.89|477.89|481.77|477.77|21
1612598730000|2021-02-06 08:05:30|481.85|477.85|481.93|477.93|481.93|477.93|481.85|477.85|8
1612598740000|2021-02-06 08:05:40|481.91|477.91|482.11|478.11|482.26|478.26|481.91|477.91|25
1612598750000|2021-02-06 08:05:50|482.12|478.12|482.16|478.16|482.18|478.18|482.12|478.12|10
1612598760000|2021-02-06 08:06:00|482.19|478.19|482.31|478.31|482.32|478.32|482.12|478.12|24
1612598770000|2021-02-06 08:06:10|482.33|478.33|482.91|478.91|482.91|478.91|482.33|478.33|29
1612598780000|2021-02-06 08:06:20|482.87|478.87|483.08|479.08|483.1|479.1|482.86|478.86|28
1612598790000|2021-02-06 08:06:30|483.05|479.05|483.31|479.31|483.38|479.38|483.03|479.03|28
1612598800000|2021-02-06 08:06:40|483.3|479.3|483.62|479.62|483.63|479.63|483.29|479.29|26
1612598810000|2021-02-06 08:06:50|483.63|479.63|483.73|479.73|483.76|479.76|483.61|479.61|16
1612598820000|2021-02-06 08:07:00|483.74|479.74|484.01|480.01|484.14|480.14|483.74|479.74|22
1612598830000|2021-02-06 08:07:10|483.99|479.99|483.75|479.75|484.02|480.02|483.62|479.62|31
1612598840000|2021-02-06 08:07:20|483.86|479.86|483.67|479.67|483.87|479.87|483.57|479.57|35
1612598850000|2021-02-06 08:07:30|483.65|479.65|482.94|478.94|483.66|479.66|482.87|478.87|36
1612598860000|2021-02-06 08:07:40|482.93|478.93|482.89|478.89|482.95|478.95|482.86|478.86|17
1612598870000|2021-02-06 08:07:50|482.88|478.88|482.92|478.92|482.92|478.92|482.77|478.77|29
1612598880000|2021-02-06 08:08:00|482.91|478.91|483.13|479.13|483.13|479.13|482.84|478.84|24
1612598890000|2021-02-06 08:08:10|483.12|479.12|483.37|479.37|483.38|479.38|483.02|479.02|30
1612598900000|2021-02-06 08:08:20|483.31|479.31|483.53|479.53|483.53|479.53|483.19|479.19|27
1612598910000|2021-02-06 08:08:30|483.51|479.51|483.85|479.85|483.94|479.94|483.51|479.51|32
1612598920000|2021-02-06 08:08:40|483.82|479.82|484.27|480.27|484.29|480.29|483.82|479.82|23
1612598930000|2021-02-06 08:08:50|484.28|480.28|484.52|480.52|484.59|480.59|484.28|480.28|21
1612598940000|2021-02-06 08:09:00|484.46|480.46|484.89|480.89|484.89|480.89|484.25|480.25|29
1612598950000|2021-02-06 08:09:10|484.9|480.9|485.29|481.29|485.31|481.31|484.9|480.9|24
1612598960000|2021-02-06 08:09:20|485.45|481.45|485.36|481.36|485.45|481.45|485.27|481.27|28
1612598970000|2021-02-06 08:09:30|485.37|481.37|485.39|481.39|485.43|481.43|485.32|481.32|25
1612598980000|2021-02-06 08:09:40|485.4|481.4|485.51|481.51|485.52|481.52|485.31|481.31|23
1612598990000|2021-02-06 08:09:50|485.5|481.5|485.26|481.26|485.57|481.57|485.26|481.26|19
1612599000000|2021-02-06 08:10:00|485.27|481.27|485.28|481.28|485.28|481.28|485.1|481.1|28
1612599010000|2021-02-06 08:10:10|485.27|481.27|485.32|481.32|485.32|481.32|485.2|481.2|24
1612599020000|2021-02-06 08:10:20|485.3|481.3|484.89|480.89|485.35|481.35|484.89|480.89|27
1612599030000|2021-02-06 08:10:30|484.9|480.9|485.08|481.08|485.15|481.15|484.9|480.9|32
1612599040000|2021-02-06 08:10:40|485.09|481.09|484.67|480.67|485.09|481.09|484.62|480.62|33
1612599050000|2021-02-06 08:10:50|484.65|480.65|484.92|480.92|484.93|480.93|484.6|480.6|25
1612599060000|2021-02-06 08:11:00|484.86|480.86|484.91|480.91|484.95|480.95|484.76|480.76|20
1612599070000|2021-02-06 08:11:10|484.95|480.95|484.32|480.32|484.95|480.95|484.32|480.32|28
1612599080000|2021-02-06 08:11:20|484.29|480.29|484.56|480.56|484.64|480.64|484.29|480.29|31
1612599090000|2021-02-06 08:11:30|484.55|480.55|484.79|480.79|484.82|480.82|484.52|480.52|23
1612599100000|2021-02-06 08:11:40|484.78|480.78|484.65|480.65|484.83|480.83|484.65|480.65|29
1612599110000|2021-02-06 08:11:50|484.64|480.64|484.52|480.52|484.66|480.66|484.51|480.51|28
1612599120000|2021-02-06 08:12:00|484.51|480.51|484.57|480.57|484.57|480.57|484.44|480.44|27
1612599130000|2021-02-06 08:12:10|484.56|480.56|484.7|480.7|484.73|480.73|484.56|480.56|30
1612599140000|2021-02-06 08:12:20|484.69|480.69|484.62|480.62|484.69|480.69|484.36|480.36|27
1612599150000|2021-02-06 08:12:30|484.57|480.57|484.8|480.8|484.82|480.82|484.56|480.56|30
1612599160000|2021-02-06 08:12:40|484.78|480.78|484.73|480.73|484.81|480.81|484.6|480.6|24
1612599170000|2021-02-06 08:12:50|484.76|480.76|484.79|480.79|484.89|480.89|484.66|480.66|30
1612599180000|2021-02-06 08:13:00|484.77|480.77|484.66|480.66|484.81|480.81|484.63|480.63|22
1612599190000|2021-02-06 08:13:10|484.68|480.68|484.69|480.69|484.73|480.73|484.66|480.66|23
1612599200000|2021-02-06 08:13:20|484.7|480.7|484.59|480.59|484.71|480.71|484.59|480.59|29
1612599210000|2021-02-06 08:13:30|484.6|480.6|484.59|480.59|484.67|480.67|484.58|480.58|19
1612599220000|2021-02-06 08:13:40|484.54|480.54|484.34|480.34|484.54|480.54|484.31|480.31|24
1612599230000|2021-02-06 08:13:50|484.33|480.33|484.41|480.41|484.41|480.41|484.32|480.32|16
1612599240000|2021-02-06 08:14:00|484.39|480.39|484.44|480.44|484.46|480.46|484.39|480.39|16
1612599250000|2021-02-06 08:14:10|484.49|480.49|484.41|480.41|484.52|480.52|484.34|480.34|10
1612599260000|2021-02-06 08:14:20|484.4|480.4|484.46|480.46|484.49|480.49|484.3|480.3|22
1612599270000|2021-02-06 08:14:30|484.38|480.38|484.23|480.23|484.46|480.46|484.22|480.22|17
1612599280000|2021-02-06 08:14:40|484.26|480.26|484.3|480.3|484.31|480.31|484.26|480.26|9
1612599290000|2021-02-06 08:14:50|484.29|480.29|484.19|480.19|484.29|480.29|484.19|480.19|11
1612599300000|2021-02-06 08:15:00|484.2|480.2|484.51|480.51|484.51|480.51|484.2|480.2|13
1612599310000|2021-02-06 08:15:10|484.52|480.52|484.44|480.44|484.52|480.52|484.42|480.42|22
1612599320000|2021-02-06 08:15:20|484.41|480.41|484.22|480.22|484.43|480.43|484.22|480.22|24
1612599330000|2021-02-06 08:15:30|484.21|480.21|484.47|480.47|484.47|480.47|484.21|480.21|19
1612599340000|2021-02-06 08:15:40|484.46|480.46|484.37|480.37|484.46|480.46|484.37|480.37|29
1612599350000|2021-02-06 08:15:50|484.42|480.42|484.44|480.44|484.46|480.46|484.38|480.38|22
1612599360000|2021-02-06 08:16:00|484.51|480.51|484.5|480.5|484.53|480.53|484.5|480.5|9
1612599370000|2021-02-06 08:16:10|484.52|480.52|484.85|480.85|484.86|480.86|484.51|480.51|15
1612599380000|2021-02-06 08:16:20|484.86|480.86|484.84|480.84|484.86|480.86|484.82|480.82|13
1612599390000|2021-02-06 08:16:30|484.83|480.83|484.5|480.5|484.83|480.83|484.5|480.5|24
1612599400000|2021-02-06 08:16:40|484.51|480.51|484.44|480.44|484.51|480.51|484.43|480.43|25
1612599410000|2021-02-06 08:16:50|484.43|480.43|484.49|480.49|484.49|480.49|484.43|480.43|24
1612599420000|2021-02-06 08:17:00|484.46|480.46|484.26|480.26|484.48|480.48|484.26|480.26|18
1612599430000|2021-02-06 08:17:10|484.16|480.16|483.28|479.28|484.16|480.16|483.16|479.16|31
1612599440000|2021-02-06 08:17:20|483.26|479.26|483.32|479.32|483.33|479.33|483.26|479.26|23
1612599450000|2021-02-06 08:17:30|483.31|479.31|483.24|479.24|483.33|479.33|483.18|479.18|24
1612599460000|2021-02-06 08:17:40|483.25|479.25|482.86|478.86|483.25|479.25|482.81|478.81|27
1612599470000|2021-02-06 08:17:50|482.83|478.83|482.85|478.85|482.89|478.89|482.83|478.83|18
1612599480000|2021-02-06 08:18:00|482.88|478.88|483.05|479.05|483.1|479.1|482.88|478.88|26
1612599490000|2021-02-06 08:18:10|483.06|479.06|483.09|479.09|483.1|479.1|483.05|479.05|16
1612599500000|2021-02-06 08:18:20|483.1|479.1|482.81|478.81|483.1|479.1|482.81|478.81|18
1612599510000|2021-02-06 08:18:30|482.8|478.8|482.77|478.77|482.81|478.81|482.75|478.75|23
1612599520000|2021-02-06 08:18:40|482.76|478.76|482.62|478.62|482.79|478.79|482.62|478.62|25
1612599530000|2021-02-06 08:18:50|482.64|478.64|482.31|478.31|482.65|478.65|482.26|478.26|25
1612599540000|2021-02-06 08:19:00|482.42|478.42|482.37|478.37|482.73|478.73|482.33|478.33|26
1612599550000|2021-02-06 08:19:10|482.39|478.39|482.26|478.26|482.4|478.4|482.22|478.22|29
1612599560000|2021-02-06 08:19:20|482.25|478.25|482.1|478.1|482.27|478.27|482.06|478.06|22
1612599570000|2021-02-06 08:19:30|482.09|478.09|482.07|478.07|482.11|478.11|482.04|478.04|21
1612599580000|2021-02-06 08:19:40|482.08|478.08|481.97|477.97|482.08|478.08|481.97|477.97|16
1612599590000|2021-02-06 08:19:50|481.96|477.96|481.92|477.92|481.96|477.96|481.84|477.84|21
1612599600000|2021-02-06 08:20:00|481.93|477.93|482.24|478.24|482.24|478.24|481.92|477.92|21
1612599610000|2021-02-06 08:20:10|482.07|478.07|480.79|476.79|482.07|478.07|480.79|476.79|31
1612599620000|2021-02-06 08:20:20|480.76|476.76|480.67|476.67|480.83|476.83|480.57|476.57|27
1612599630000|2021-02-06 08:20:30|480.47|476.47|480.25|476.25|480.47|476.47|480.19|476.19|21
1612599640000|2021-02-06 08:20:40|480.24|476.24|479.79|475.79|480.32|476.32|479.77|475.77|25
1612599650000|2021-02-06 08:20:50|479.71|475.71|479.78|475.78|479.81|475.81|479.59|475.59|24
1612599660000|2021-02-06 08:21:00|479.81|475.81|480.41|476.41|480.46|476.46|479.81|475.81|30
1612599670000|2021-02-06 08:21:10|480.43|476.43|480.83|476.83|480.93|476.93|480.43|476.43|29
1612599680000|2021-02-06 08:21:20|480.75|476.75|480.67|476.67|480.81|476.81|480.59|476.59|29
1612599690000|2021-02-06 08:21:30|480.69|476.69|480.75|476.75|480.88|476.88|480.67|476.67|23
1612599700000|2021-02-06 08:21:40|480.74|476.74|480.69|476.69|480.83|476.83|480.6|476.6|22
1612599710000|2021-02-06 08:21:50|480.71|476.71|480.73|476.73|480.75|476.75|480.66|476.66|22
1612599720000|2021-02-06 08:22:00|480.74|476.74|480.98|476.98|481.17|477.17|480.73|476.73|26
1612599730000|2021-02-06 08:22:10|480.99|476.99|480.95|476.95|481.03|477.03|480.9|476.9|25
1612599740000|2021-02-06 08:22:20|480.93|476.93|481|477|481.01|477.01|480.93|476.93|17
1612599750000|2021-02-06 08:22:30|480.99|476.99|481.04|477.04|481.04|477.04|480.99|476.99|7
1612599760000|2021-02-06 08:22:40|481.03|477.03|480.95|476.95|481.07|477.07|480.94|476.94|22
1612599770000|2021-02-06 08:22:50|480.94|476.94|480.64|476.64|480.94|476.94|480.61|476.61|29
1612599780000|2021-02-06 08:23:00|480.65|476.65|480.69|476.69|480.75|476.75|480.63|476.63|29
1612599790000|2021-02-06 08:23:10|480.7|476.7|480.86|476.86|480.88|476.88|480.7|476.7|24
1612599800000|2021-02-06 08:23:20|480.87|476.87|480.78|476.78|480.89|476.89|480.72|476.72|22
1612599810000|2021-02-06 08:23:30|480.77|476.77|480.78|476.78|480.82|476.82|480.76|476.76|28
1612599820000|2021-02-06 08:23:40|480.81|476.81|480.83|476.83|480.83|476.83|480.78|476.78|19
1612599830000|2021-02-06 08:23:50|480.84|476.84|480.82|476.82|480.84|476.84|480.79|476.79|23
1612599840000|2021-02-06 08:24:00|480.83|476.83|480.8|476.8|480.84|476.84|480.69|476.69|8
1612599850000|2021-02-06 08:24:10|480.82|476.82|480.78|476.78|480.83|476.83|480.72|476.72|14
1612599860000|2021-02-06 08:24:20|480.79|476.79|480.77|476.77|480.81|476.81|480.77|476.77|10
1612599870000|2021-02-06 08:24:30|480.78|476.78|480.98|476.98|480.98|476.98|480.78|476.78|17
1612599880000|2021-02-06 08:24:40|480.99|476.99|481.14|477.14|481.16|477.16|480.99|476.99|27
1612599890000|2021-02-06 08:24:50|481.15|477.15|481.01|477.01|481.17|477.17|480.99|476.99|23
1612599900000|2021-02-06 08:25:00|481|477|480.97|476.97|481.02|477.02|480.94|476.94|20
1612599910000|2021-02-06 08:25:10|480.98|476.98|480.91|476.91|480.98|476.98|480.86|476.86|14
1612599920000|2021-02-06 08:25:20|480.93|476.93|480.94|476.94|480.94|476.94|480.93|476.93|8
1612599930000|2021-02-06 08:25:30|480.93|476.93|480.88|476.88|480.93|476.93|480.71|476.71|17
1612599940000|2021-02-06 08:25:40|480.86|476.86|480.49|476.49|480.86|476.86|480.49|476.49|17
1612599950000|2021-02-06 08:25:50|480.18|476.18|480.46|476.46|480.68|476.68|480.11|476.11|31
1612599960000|2021-02-06 08:26:00|480.47|476.47|480.73|476.73|480.76|476.76|480.46|476.46|29
1612599970000|2021-02-06 08:26:10|480.74|476.74|480.85|476.85|480.98|476.98|480.73|476.73|29
1612599980000|2021-02-06 08:26:20|480.84|476.84|481|477|481.06|477.06|480.82|476.82|21
1612599990000|2021-02-06 08:26:30|480.98|476.98|480.86|476.86|481|477|480.76|476.76|26
1612600000000|2021-02-06 08:26:40|480.88|476.88|480.82|476.82|480.9|476.9|480.73|476.73|31
1612600010000|2021-02-06 08:26:50|480.81|476.81|480.82|476.82|480.82|476.82|480.8|476.8|10
1612600020000|2021-02-06 08:27:00|480.86|476.86|480.89|476.89|480.91|476.91|480.86|476.86|14
1612600030000|2021-02-06 08:27:10|480.9|476.9|480.86|476.86|480.91|476.91|480.83|476.83|13
1612600040000|2021-02-06 08:27:20|480.84|476.84|480.85|476.85|480.86|476.86|480.79|476.79|16
1612600050000|2021-02-06 08:27:30|480.84|476.84|481|477|481|477|480.64|476.64|25
1612600060000|2021-02-06 08:27:40|481.01|477.01|480.77|476.77|481.01|477.01|480.73|476.73|27
1612600070000|2021-02-06 08:27:50|480.78|476.78|480.79|476.79|480.8|476.8|480.76|476.76|14
1612600080000|2021-02-06 08:28:00|480.8|476.8|480.79|476.79|480.8|476.8|480.68|476.68|27
1612600090000|2021-02-06 08:28:10|480.78|476.78|480.8|476.8|480.8|476.8|480.73|476.73|20
1612600100000|2021-02-06 08:28:20|480.81|476.81|480.81|476.81|480.83|476.83|480.75|476.75|23
1612600110000|2021-02-06 08:28:30|480.8|476.8|481.03|477.03|481.03|477.03|480.77|476.77|27
1612600120000|2021-02-06 08:28:40|481.02|477.02|481.21|477.21|481.32|477.32|481.01|477.01|21
1612600130000|2021-02-06 08:28:50|481.2|477.2|481.27|477.27|481.42|477.42|481.2|477.2|18
1612600140000|2021-02-06 08:29:00|481.26|477.26|481.33|477.33|481.33|477.33|481.26|477.26|13
1612600150000|2021-02-06 08:29:10|481.32|477.32|481.12|477.12|481.32|477.32|481.12|477.12|9
1612600160000|2021-02-06 08:29:20|481.1|477.1|481.26|477.26|481.32|477.32|481.04|477.04|27
1612600170000|2021-02-06 08:29:30|481.25|477.25|481.2|477.2|481.25|477.25|481.2|477.2|16
1612600180000|2021-02-06 08:29:40|481.21|477.21|481.1|477.1|481.22|477.22|481.1|477.1|13
1612600190000|2021-02-06 08:29:50|481.08|477.08|481.02|477.02|481.09|477.09|481|477|19
1612600200000|2021-02-06 08:30:00|481.03|477.03|481.17|477.17|481.23|477.23|481.03|477.03|19
1612600210000|2021-02-06 08:30:10|481.18|477.18|481.05|477.05|481.19|477.19|481.04|477.04|15
1612600220000|2021-02-06 08:30:20|481.04|477.04|480.92|476.92|481.04|477.04|480.92|476.92|13
1612600230000|2021-02-06 08:30:30|480.86|476.86|480.52|476.52|480.86|476.86|480.51|476.51|24
1612600240000|2021-02-06 08:30:40|480.53|476.53|480.6|476.6|480.6|476.6|480.46|476.46|22
1612600250000|2021-02-06 08:30:50|480.59|476.59|480.53|476.53|480.59|476.59|480.33|476.33|24
1612600260000|2021-02-06 08:31:00|480.54|476.54|480.67|476.67|480.68|476.68|480.43|476.43|25
1612600270000|2021-02-06 08:31:10|480.7|476.7|480.57|476.57|480.7|476.7|480.55|476.55|16
1612600280000|2021-02-06 08:31:20|480.58|476.58|480.5|476.5|480.59|476.59|480.48|476.48|17
1612600290000|2021-02-06 08:31:30|480.48|476.48|480.22|476.22|480.5|476.5|480.21|476.21|20
1612600300000|2021-02-06 08:31:40|480.13|476.13|480.12|476.12|480.28|476.28|480.03|476.03|31
1612600310000|2021-02-06 08:31:50|480.11|476.11|480.18|476.18|480.18|476.18|480.08|476.08|22
1612600320000|2021-02-06 08:32:00|480.17|476.17|480.04|476.04|480.31|476.31|480.03|476.03|23
1612600330000|2021-02-06 08:32:10|480.02|476.02|480.02|476.02|480.12|476.12|479.95|475.95|22
1612600340000|2021-02-06 08:32:20|480.05|476.05|480.21|476.21|480.29|476.29|479.93|475.93|28
1612600350000|2021-02-06 08:32:30|480.22|476.22|480.59|476.59|480.6|476.6|480.21|476.21|33
1612600360000|2021-02-06 08:32:40|480.6|476.6|480.59|476.59|480.67|476.67|480.57|476.57|21
1612600370000|2021-02-06 08:32:50|480.6|476.6|480.45|476.45|480.6|476.6|480.37|476.37|24
1612600380000|2021-02-06 08:33:00|480.41|476.41|481.08|477.08|481.14|477.14|480.41|476.41|33
1612600390000|2021-02-06 08:33:10|481.04|477.04|480.94|476.94|481.04|477.04|480.84|476.84|31
1612600400000|2021-02-06 08:33:20|480.92|476.92|480.83|476.83|481.06|477.06|480.67|476.67|31
1612600410000|2021-02-06 08:33:30|480.82|476.82|480.71|476.71|480.98|476.98|480.68|476.68|28
1612600420000|2021-02-06 08:33:40|480.72|476.72|480.87|476.87|480.88|476.88|480.68|476.68|20
1612600430000|2021-02-06 08:33:50|480.88|476.88|481.08|477.08|481.1|477.1|480.84|476.84|33
1612600440000|2021-02-06 08:34:00|481.06|477.06|481.32|477.32|481.37|477.37|480.96|476.96|25
1612600450000|2021-02-06 08:34:10|481.36|477.36|481.26|477.26|481.38|477.38|481.17|477.17|21
1612600460000|2021-02-06 08:34:20|481.31|477.31|481.22|477.22|481.43|477.43|481.19|477.19|28
1612600470000|2021-02-06 08:34:30|481.21|477.21|481.1|477.1|481.23|477.23|481.1|477.1|21
1612600480000|2021-02-06 08:34:40|481.08|477.08|481.37|477.37|481.37|477.37|481.07|477.07|9
1612600490000|2021-02-06 08:34:50|481.36|477.36|481.3|477.3|481.36|477.36|481.27|477.27|22
1612600500000|2021-02-06 08:35:00|481.25|477.25|481.29|477.29|481.31|477.31|481.23|477.23|16
1612600510000|2021-02-06 08:35:10|481.28|477.28|481.53|477.53|481.63|477.63|481.28|477.28|25
1612600520000|2021-02-06 08:35:20|481.52|477.52|482.03|478.03|482.19|478.19|481.5|477.5|27
1612600530000|2021-02-06 08:35:30|482.04|478.04|482.13|478.13|482.55|478.55|482.04|478.04|27
1612600540000|2021-02-06 08:35:40|482.1|478.1|482.44|478.44|482.45|478.45|482.07|478.07|29
1612600550000|2021-02-06 08:35:50|482.43|478.43|482.45|478.45|482.48|478.48|482.36|478.36|25
1612600560000|2021-02-06 08:36:00|482.43|478.43|482.22|478.22|482.66|478.66|482.16|478.16|23
1612600570000|2021-02-06 08:36:10|482.36|478.36|482.66|478.66|482.66|478.66|482.29|478.29|25
1612600580000|2021-02-06 08:36:20|482.65|478.65|482.68|478.68|482.69|478.69|482.62|478.62|25
1612600590000|2021-02-06 08:36:30|482.67|478.67|482.97|478.97|482.97|478.97|482.67|478.67|19
1612600600000|2021-02-06 08:36:40|482.94|478.94|482.76|478.76|482.97|478.97|482.71|478.71|26
1612600610000|2021-02-06 08:36:50|482.75|478.75|482.4|478.4|482.75|478.75|482.4|478.4|26
1612600620000|2021-02-06 08:37:00|482.38|478.38|481.97|477.97|482.38|478.38|481.97|477.97|25
1612600630000|2021-02-06 08:37:10|481.96|477.96|482.02|478.02|482.23|478.23|481.94|477.94|27
1612600640000|2021-02-06 08:37:20|481.99|477.99|481.65|477.65|481.99|477.99|481.64|477.64|24
1612600650000|2021-02-06 08:37:30|481.64|477.64|481.59|477.59|481.64|477.64|481.55|477.55|15
1612600660000|2021-02-06 08:37:40|481.57|477.57|480.6|476.6|481.57|477.57|480.6|476.6|13
1612600670000|2021-02-06 08:37:50|480.61|476.61|480.65|476.65|480.78|476.78|480.61|476.61|20
1612600680000|2021-02-06 08:38:00|480.66|476.66|481|477|481.17|477.17|480.65|476.65|27
1612600690000|2021-02-06 08:38:10|480.85|476.85|480.86|476.86|480.88|476.88|480.85|476.85|13
1612600700000|2021-02-06 08:38:20|480.87|476.87|480.87|476.87|480.88|476.88|480.79|476.79|19
1612600710000|2021-02-06 08:38:30|480.86|476.86|481.07|477.07|481.07|477.07|480.83|476.83|22
1612600720000|2021-02-06 08:38:40|481.08|477.08|481.01|477.01|481.09|477.09|480.92|476.92|18
1612600730000|2021-02-06 08:38:50|480.99|476.99|480.92|476.92|480.99|476.99|480.9|476.9|21
1612600740000|2021-02-06 08:39:00|480.93|476.93|481.16|477.16|481.23|477.23|480.93|476.93|23
1612600750000|2021-02-06 08:39:10|481.19|477.19|481.09|477.09|481.19|477.19|481.09|477.09|13
1612600760000|2021-02-06 08:39:20|481.05|477.05|481.02|477.02|481.05|477.05|481.02|477.02|4
1612600770000|2021-02-06 08:39:30|481.01|477.01|480.98|476.98|481.02|477.02|480.98|476.98|5
1612600780000|2021-02-06 08:39:40|480.97|476.97|480.95|476.95|480.98|476.98|480.95|476.95|7
1612600790000|2021-02-06 08:39:50|480.96|476.96|480.87|476.87|480.97|476.97|480.84|476.84|21
1612600800000|2021-02-06 08:40:00|480.86|476.86|480.96|476.96|481.09|477.09|480.84|476.84|16
1612600810000|2021-02-06 08:40:10|480.95|476.95|480.9|476.9|480.96|476.96|480.9|476.9|16
1612600820000|2021-02-06 08:40:20|480.91|476.91|480.76|476.76|480.91|476.91|480.76|476.76|13
1612600830000|2021-02-06 08:40:30|480.78|476.78|480.85|476.85|480.9|476.9|480.75|476.75|19
1612600840000|2021-02-06 08:40:40|480.86|476.86|480.78|476.78|480.86|476.86|480.78|476.78|14
1612600850000|2021-02-06 08:40:50|480.79|476.79|480.85|476.85|480.85|476.85|480.78|476.78|9
1612600860000|2021-02-06 08:41:00|480.84|476.84|481.14|477.14|481.24|477.24|480.83|476.83|27
1612600870000|2021-02-06 08:41:10|481.11|477.11|480.99|476.99|481.11|477.11|480.99|476.99|21
1612600880000|2021-02-06 08:41:20|480.97|476.97|480.91|476.91|481.01|477.01|480.9|476.9|19
1612600890000|2021-02-06 08:41:30|480.9|476.9|480.93|476.93|480.96|476.96|480.9|476.9|24
1612600900000|2021-02-06 08:41:40|480.94|476.94|480.85|476.85|480.94|476.94|480.83|476.83|12
1612600910000|2021-02-06 08:41:50|480.84|476.84|480.81|476.81|480.88|476.88|480.81|476.81|13
1612600920000|2021-02-06 08:42:00|480.82|476.82|480.84|476.84|480.84|476.84|480.79|476.79|10
1612600930000|2021-02-06 08:42:10|480.87|476.87|480.94|476.94|480.94|476.94|480.84|476.84|8
1612600940000|2021-02-06 08:42:20|480.95|476.95|480.97|476.97|480.99|476.99|480.94|476.94|22
1612600950000|2021-02-06 08:42:30|480.99|476.99|480.98|476.98|480.99|476.99|480.96|476.96|13
1612600960000|2021-02-06 08:42:40|480.97|476.97|480.78|476.78|480.99|476.99|480.77|476.77|19
1612600970000|2021-02-06 08:42:50|480.77|476.77|480.73|476.73|480.78|476.78|480.73|476.73|25
1612600980000|2021-02-06 08:43:00|480.7|476.7|480.87|476.87|480.88|476.88|480.68|476.68|26
1612600990000|2021-02-06 08:43:10|480.86|476.86|481.03|477.03|481.04|477.04|480.85|476.85|19
1612601000000|2021-02-06 08:43:20|481.02|477.02|480.78|476.78|481.02|477.02|480.77|476.77|24
1612601010000|2021-02-06 08:43:30|480.77|476.77|480.68|476.68|480.78|476.78|480.67|476.67|16
1612601020000|2021-02-06 08:43:40|480.69|476.69|480.77|476.77|480.79|476.79|480.67|476.67|18
1612601030000|2021-02-06 08:43:50|480.74|476.74|481.01|477.01|481.14|477.14|480.74|476.74|25
1612601040000|2021-02-06 08:44:00|481.02|477.02|481.33|477.33|481.43|477.43|481.01|477.01|20
1612601050000|2021-02-06 08:44:10|481.28|477.28|481.11|477.11|481.31|477.31|481.1|477.1|18
1612601060000|2021-02-06 08:44:20|481.12|477.12|481.48|477.48|481.51|477.51|481.09|477.09|19
1612601070000|2021-02-06 08:44:30|481.47|477.47|481.27|477.27|481.47|477.47|481.27|477.27|22
1612601080000|2021-02-06 08:44:40|481.28|477.28|481.34|477.34|481.35|477.35|481.28|477.28|19
1612601090000|2021-02-06 08:44:50|481.36|477.36|481.45|477.45|481.47|477.47|481.36|477.36|29
1612601100000|2021-02-06 08:45:00|481.44|477.44|481.61|477.61|481.61|477.61|481.43|477.43|8
1612601110000|2021-02-06 08:45:10|481.62|477.62|481.77|477.77|481.79|477.79|481.61|477.61|18
1612601120000|2021-02-06 08:45:20|481.78|477.78|481.76|477.76|481.78|477.78|481.75|477.75|11
1612601130000|2021-02-06 08:45:30|481.73|477.73|481.33|477.33|481.73|477.73|481.33|477.33|25
1612601140000|2021-02-06 08:45:40|481.36|477.36|481.19|477.19|481.36|477.36|481.19|477.19|22
1612601150000|2021-02-06 08:45:50|481.2|477.2|481.27|477.27|481.3|477.3|481.2|477.2|17
1612601160000|2021-02-06 08:46:00|481.29|477.29|481.34|477.34|481.34|477.34|481.26|477.26|21
1612601170000|2021-02-06 08:46:10|481.27|477.27|481.25|477.25|481.32|477.32|481.25|477.25|19
1612601180000|2021-02-06 08:46:20|481.24|477.24|480.96|476.96|481.24|477.24|480.93|476.93|25
1612601190000|2021-02-06 08:46:30|480.98|476.98|480.9|476.9|480.98|476.98|480.89|476.89|10
1612601200000|2021-02-06 08:46:40|480.89|476.89|480.67|476.67|480.97|476.97|480.64|476.64|33
1612601210000|2021-02-06 08:46:50|480.69|476.69|480.31|476.31|480.7|476.7|480.24|476.24|29
1612601220000|2021-02-06 08:47:00|480.39|476.39|480.05|476.05|480.39|476.39|479.96|475.96|25
1612601230000|2021-02-06 08:47:10|480.06|476.06|480.25|476.25|480.25|476.25|479.89|475.89|21
1612601240000|2021-02-06 08:47:20|480.21|476.21|480.14|476.14|480.22|476.22|480.11|476.11|13
1612601250000|2021-02-06 08:47:30|480.13|476.13|479.98|475.98|480.13|476.13|479.83|475.83|22
1612601260000|2021-02-06 08:47:40|480.03|476.03|480.47|476.47|480.49|476.49|480.03|476.03|22
1612601270000|2021-02-06 08:47:50|480.45|476.45|480.3|476.3|480.55|476.55|480.3|476.3|14
1612601280000|2021-02-06 08:48:00|480.31|476.31|480.29|476.29|480.31|476.31|480.26|476.26|12
1612601290000|2021-02-06 08:48:10|480.28|476.28|480.25|476.25|480.29|476.29|480|476|23
1612601300000|2021-02-06 08:48:20|480.27|476.27|480.08|476.08|480.27|476.27|480.04|476.04|20
1612601310000|2021-02-06 08:48:30|480.09|476.09|479.91|475.91|480.09|476.09|479.91|475.91|21
1612601320000|2021-02-06 08:48:40|479.9|475.9|479.52|475.52|479.95|475.95|479.52|475.52|20
1612601330000|2021-02-06 08:48:50|479.11|475.11|479.09|475.09|479.11|475.11|478.96|474.96|22
1612601340000|2021-02-06 08:49:00|479.08|475.08|479.43|475.43|479.44|475.44|479.08|475.08|29
1612601350000|2021-02-06 08:49:10|479.42|475.42|479.47|475.47|479.47|475.47|479.41|475.41|27
1612601360000|2021-02-06 08:49:20|479.44|475.44|479.37|475.37|479.52|475.52|479.35|475.35|22
1612601370000|2021-02-06 08:49:30|479.38|475.38|479.33|475.33|479.41|475.41|479.31|475.31|13
1612601380000|2021-02-06 08:49:40|479.31|475.31|478.74|474.74|479.31|475.31|478.73|474.73|22
1612601390000|2021-02-06 08:49:50|478.75|474.75|478.43|474.43|478.88|474.88|478.39|474.39|25
1612601400000|2021-02-06 08:50:00|478.41|474.41|478.7|474.7|478.89|474.89|478.41|474.41|27
1612601410000|2021-02-06 08:50:10|478.71|474.71|478.56|474.56|478.72|474.72|478.47|474.47|21
1612601420000|2021-02-06 08:50:20|478.57|474.57|478.33|474.33|478.58|474.58|478.32|474.32|16
1612601430000|2021-02-06 08:50:30|478.32|474.32|478.18|474.18|478.37|474.37|478.03|474.03|25
1612601440000|2021-02-06 08:50:40|478.17|474.17|478.33|474.33|478.51|474.51|478.17|474.17|27
1612601450000|2021-02-06 08:50:50|478.34|474.34|478.19|474.19|478.34|474.34|478.18|474.18|17
1612601460000|2021-02-06 08:51:00|478.18|474.18|478.44|474.44|478.53|474.53|478.18|474.18|30
1612601470000|2021-02-06 08:51:10|478.51|474.51|478.57|474.57|478.58|474.58|478.47|474.47|21
1612601480000|2021-02-06 08:51:20|478.56|474.56|478.61|474.61|478.62|474.62|478.56|474.56|12
1612601490000|2021-02-06 08:51:30|478.62|474.62|478.78|474.78|478.81|474.81|478.6|474.6|14
1612601500000|2021-02-06 08:51:40|478.79|474.79|478.87|474.87|478.87|474.87|478.79|474.79|10
1612601510000|2021-02-06 08:51:50|478.7|474.7|478.81|474.81|478.84|474.84|478.7|474.7|13
1612601520000|2021-02-06 08:52:00|478.79|474.79|478.79|474.79|478.81|474.81|478.78|474.78|15
1612601530000|2021-02-06 08:52:10|478.8|474.8|478.84|474.84|478.84|474.84|478.77|474.77|16
1612601540000|2021-02-06 08:52:20|478.83|474.83|478.83|474.83|478.84|474.84|478.83|474.83|7
1612601550000|2021-02-06 08:52:30|478.84|474.84|478.88|474.88|478.89|474.89|478.82|474.82|16
1612601560000|2021-02-06 08:52:40|478.86|474.86|478.87|474.87|478.87|474.87|478.86|474.86|2
1612601570000|2021-02-06 08:52:50|478.86|474.86|478.86|474.86|478.86|474.86|478.86|474.86|1
1612601580000|2021-02-06 08:53:00|478.88|474.88|478.9|474.9|478.93|474.93|478.86|474.86|7
1612601590000|2021-02-06 08:53:10|478.89|474.89|478.91|474.91|478.94|474.94|478.89|474.89|15
1612601600000|2021-02-06 08:53:20|478.92|474.92|479|475|479|475|478.91|474.91|12
1612601610000|2021-02-06 08:53:30|478.99|474.99|479.15|475.15|479.23|475.23|478.95|474.95|27
1612601620000|2021-02-06 08:53:40|479.17|475.17|479.14|475.14|479.17|475.17|479.14|475.14|19
1612601630000|2021-02-06 08:53:50|479.15|475.15|478.97|474.97|479.21|475.21|478.97|474.97|23
1612601640000|2021-02-06 08:54:00|478.95|474.95|479.17|475.17|479.18|475.18|478.95|474.95|14
1612601650000|2021-02-06 08:54:10|479.18|475.18|479.17|475.17|479.26|475.26|479.16|475.16|20
1612601660000|2021-02-06 08:54:20|479.18|475.18|479.19|475.19|479.21|475.21|479.16|475.16|16
1612601670000|2021-02-06 08:54:30|479.17|475.17|479.12|475.12|479.17|475.17|479.11|475.11|12
1612601680000|2021-02-06 08:54:40|479.11|475.11|479.15|475.15|479.16|475.16|479.11|475.11|11
1612601690000|2021-02-06 08:54:50|479.16|475.16|479.16|475.16|479.16|475.16|479.15|475.15|7
1612601700000|2021-02-06 08:55:00|479.15|475.15|478.9|474.9|479.15|475.15|478.88|474.88|6
1612601710000|2021-02-06 08:55:10|478.93|474.93|478.95|474.95|479.02|475.02|478.93|474.93|8
1612601720000|2021-02-06 08:55:20|478.94|474.94|478.9|474.9|478.94|474.94|478.84|474.84|13
1612601730000|2021-02-06 08:55:30|478.92|474.92|478.67|474.67|478.93|474.93|478.66|474.66|21
1612601740000|2021-02-06 08:55:40|478.68|474.68|478.38|474.38|478.69|474.69|478.38|474.38|24
1612601750000|2021-02-06 08:55:50|478.35|474.35|478.39|474.39|478.53|474.53|478.22|474.22|29
1612601760000|2021-02-06 08:56:00|478.38|474.38|478.5|474.5|478.51|474.51|478.35|474.35|19
1612601770000|2021-02-06 08:56:10|478.51|474.51|478.42|474.42|478.56|474.56|478.41|474.41|15
1612601780000|2021-02-06 08:56:20|478.41|474.41|478.52|474.52|478.53|474.53|478.41|474.41|20
1612601790000|2021-02-06 08:56:30|478.44|474.44|478.65|474.65|478.66|474.66|478.44|474.44|18
1612601800000|2021-02-06 08:56:40|478.66|474.66|478.6|474.6|478.67|474.67|478.59|474.59|21
1612601810000|2021-02-06 08:56:50|478.59|474.59|478.41|474.41|478.62|474.62|478.4|474.4|26
1612601820000|2021-02-06 08:57:00|478.42|474.42|478.36|474.36|478.62|474.62|478.36|474.36|25
1612601830000|2021-02-06 08:57:10|478.37|474.37|478.59|474.59|478.59|474.59|478.37|474.37|24
1612601840000|2021-02-06 08:57:20|478.57|474.57|478.83|474.83|478.84|474.84|478.52|474.52|28
1612601850000|2021-02-06 08:57:30|478.81|474.81|478.97|474.97|479.07|475.07|478.81|474.81|23
1612601860000|2021-02-06 08:57:40|478.96|474.96|478.95|474.95|478.97|474.97|478.95|474.95|15
1612601870000|2021-02-06 08:57:50|478.96|474.96|478.72|474.72|478.97|474.97|478.72|474.72|16
1612601880000|2021-02-06 08:58:00|478.66|474.66|478.56|474.56|478.66|474.66|478.53|474.53|26
1612601890000|2021-02-06 08:58:10|478.57|474.57|478.58|474.58|478.61|474.61|478.55|474.55|17
1612601900000|2021-02-06 08:58:20|478.59|474.59|478.3|474.3|478.61|474.61|478.3|474.3|27
1612601910000|2021-02-06 08:58:30|478.36|474.36|478.06|474.06|478.37|474.37|478.06|474.06|19
1612601920000|2021-02-06 08:58:40|478.05|474.05|477.3|473.3|478.06|474.06|477.28|473.28|22
1612601930000|2021-02-06 08:58:50|477.32|473.32|476.88|472.88|477.35|473.35|476.88|472.88|14
1612601940000|2021-02-06 08:59:00|476.87|472.87|477.04|473.04|477.22|473.22|476.87|472.87|20
1612601950000|2021-02-06 08:59:10|477.01|473.01|477.07|473.07|477.07|473.07|477.01|473.01|10
1612601960000|2021-02-06 08:59:20|477.09|473.09|477.23|473.23|477.33|473.33|477.09|473.09|27
1612601970000|2021-02-06 08:59:30|477.24|473.24|477.66|473.66|477.68|473.68|477.24|473.24|22
1612601980000|2021-02-06 08:59:40|477.65|473.65|477.8|473.8|477.86|473.86|477.64|473.64|17
1612601990000|2021-02-06 08:59:50|477.56|473.56|477.58|473.58|477.76|473.76|477.5|473.5|23
1612602000000|2021-02-06 09:00:00|477.59|473.59|477.61|473.61|477.68|473.68|477.37|473.37|21
1612602010000|2021-02-06 09:00:10|477.62|473.62|477.46|473.46|477.65|473.65|477.26|473.26|21
1612602020000|2021-02-06 09:00:20|477.44|473.44|477.61|473.61|477.62|473.62|477.44|473.44|21
1612602030000|2021-02-06 09:00:30|477.62|473.62|477.14|473.14|477.62|473.62|477.13|473.13|29
1612602040000|2021-02-06 09:00:40|477.13|473.13|477.19|473.19|477.19|473.19|477.12|473.12|15
1612602050000|2021-02-06 09:00:50|477.21|473.21|477.08|473.08|477.21|473.21|477.08|473.08|15
1612602060000|2021-02-06 09:01:00|477.09|473.09|477.1|473.1|477.13|473.13|477.08|473.08|16
1612602070000|2021-02-06 09:01:10|477.29|473.29|477.44|473.44|477.62|473.62|477.29|473.29|25
1612602080000|2021-02-06 09:01:20|477.45|473.45|477.45|473.45|477.46|473.46|477.43|473.43|22
1612602090000|2021-02-06 09:01:30|477.44|473.44|477.42|473.42|477.46|473.46|477.42|473.42|20
1612602100000|2021-02-06 09:01:40|477.41|473.41|477.35|473.35|477.42|473.42|477.35|473.35|17
1612602110000|2021-02-06 09:01:50|477.27|473.27|477.33|473.33|477.33|473.33|477.23|473.23|14
1612602120000|2021-02-06 09:02:00|477.32|473.32|477.1|473.1|477.34|473.34|477.02|473.02|18
1612602130000|2021-02-06 09:02:10|477.11|473.11|477.06|473.06|477.12|473.12|477.06|473.06|17
1612602140000|2021-02-06 09:02:20|477.05|473.05|477.05|473.05|477.08|473.08|477.04|473.04|20
1612602150000|2021-02-06 09:02:30|477.06|473.06|477.12|473.12|477.17|473.17|477.06|473.06|15
1612602160000|2021-02-06 09:02:40|477.13|473.13|477.13|473.13|477.15|473.15|477.12|473.12|13
1612602170000|2021-02-06 09:02:50|477.14|473.14|477.13|473.13|477.14|473.14|477.12|473.12|11
1612602180000|2021-02-06 09:03:00|477.14|473.14|477.43|473.43|477.43|473.43|477.14|473.14|18
1612602190000|2021-02-06 09:03:10|477.44|473.44|477.4|473.4|477.45|473.45|477.37|473.37|21
1612602200000|2021-02-06 09:03:20|477.41|473.41|477.54|473.54|477.71|473.71|477.4|473.4|26
1612602210000|2021-02-06 09:03:30|477.55|473.55|477.54|473.54|477.56|473.56|477.54|473.54|15
1612602220000|2021-02-06 09:03:40|477.57|473.57|477.6|473.6|477.6|473.6|477.56|473.56|17
1612602230000|2021-02-06 09:03:50|477.63|473.63|477.67|473.67|477.67|473.67|477.61|473.61|13
1612602240000|2021-02-06 09:04:00|477.68|473.68|477.77|473.77|477.78|473.78|477.67|473.67|27
1612602250000|2021-02-06 09:04:10|477.8|473.8|477.89|473.89|477.9|473.9|477.78|473.78|26
1612602260000|2021-02-06 09:04:20|477.87|473.87|478.02|474.02|478.08|474.08|477.87|473.87|28
1612602270000|2021-02-06 09:04:30|478.03|474.03|478.1|474.1|478.1|474.1|478.02|474.02|21
1612602280000|2021-02-06 09:04:40|478.11|474.11|478.2|474.2|478.22|474.22|478.11|474.11|28
1612602290000|2021-02-06 09:04:50|478.25|474.25|478.54|474.54|478.68|474.68|478.25|474.25|13
1612602300000|2021-02-06 09:05:00|478.56|474.56|479.21|475.21|479.22|475.22|478.56|474.56|31
1612602310000|2021-02-06 09:05:10|479.22|475.22|479.1|475.1|479.24|475.24|478.82|474.82|24
1612602320000|2021-02-06 09:05:20|479.11|475.11|479.18|475.18|479.18|475.18|479.11|475.11|14
1612602330000|2021-02-06 09:05:30|479.19|475.19|479.2|475.2|479.2|475.2|479.17|475.17|16
1612602340000|2021-02-06 09:05:40|479.21|475.21|479.21|475.21|479.22|475.22|479.2|475.2|5
1612602350000|2021-02-06 09:05:50|479.2|475.2|478.98|474.98|479.2|475.2|478.86|474.86|17
1612602360000|2021-02-06 09:06:00|478.99|474.99|479.09|475.09|479.11|475.11|478.98|474.98|29
1612602370000|2021-02-06 09:06:10|479.07|475.07|479.1|475.1|479.11|475.11|479.06|475.06|21
1612602380000|2021-02-06 09:06:20|479.12|475.12|479.3|475.3|479.3|475.3|479.12|475.12|14
1612602390000|2021-02-06 09:06:30|479.31|475.31|479.32|475.32|479.45|475.45|479.07|475.07|18
1612602400000|2021-02-06 09:06:40|479.41|475.41|479.37|475.37|479.42|475.42|479.14|475.14|20
1612602410000|2021-02-06 09:06:50|479.38|475.38|479.38|475.38|479.46|475.46|479.37|475.37|21
1612602420000|2021-02-06 09:07:00|479.39|475.39|479.56|475.56|479.59|475.59|479.39|475.39|14
1612602430000|2021-02-06 09:07:10|479.51|475.51|479.42|475.42|479.63|475.63|479.42|475.42|28
1612602440000|2021-02-06 09:07:20|479.4|475.4|479.27|475.27|479.44|475.44|479.27|475.27|28
1612602450000|2021-02-06 09:07:30|479.29|475.29|479.36|475.36|479.37|475.37|479.15|475.15|28
1612602460000|2021-02-06 09:07:40|479.35|475.35|479.31|475.31|479.42|475.42|479.26|475.26|26
1612602470000|2021-02-06 09:07:50|479.3|475.3|479.3|475.3|479.48|475.48|479.27|475.27|25
1612602480000|2021-02-06 09:08:00|479.32|475.32|479.66|475.66|479.66|475.66|479.31|475.31|18
1612602490000|2021-02-06 09:08:10|479.61|475.61|479.52|475.52|479.61|475.61|479.1|475.1|20
1612602500000|2021-02-06 09:08:20|479.51|475.51|479.56|475.56|479.59|475.59|479.5|475.5|21
1612602510000|2021-02-06 09:08:30|479.55|475.55|479.58|475.58|479.59|475.59|479.11|475.11|27
1612602520000|2021-02-06 09:08:40|479.6|475.6|479.56|475.56|479.6|475.6|479.52|475.52|19
1612602530000|2021-02-06 09:08:50|479.57|475.57|479.55|475.55|479.61|475.61|479.52|475.52|18
1612602540000|2021-02-06 09:09:00|479.56|475.56|479.7|475.7|479.85|475.85|479.54|475.54|21
1612602550000|2021-02-06 09:09:10|479.68|475.68|479.74|475.74|479.74|475.74|479.6|475.6|16
1612602560000|2021-02-06 09:09:20|479.88|475.88|480.04|476.04|480.05|476.05|479.81|475.81|27
1612602570000|2021-02-06 09:09:30|480.03|476.03|479.51|475.51|480.03|476.03|479.51|475.51|23
1612602580000|2021-02-06 09:09:40|479.44|475.44|479.62|475.62|479.62|475.62|479.41|475.41|19
1612602590000|2021-02-06 09:09:50|479.61|475.61|480.01|476.01|480.01|476.01|479.56|475.56|28
1612602600000|2021-02-06 09:10:00|480.02|476.02|479.96|475.96|480.08|476.08|479.9|475.9|21
1612602610000|2021-02-06 09:10:10|479.97|475.97|480.07|476.07|480.13|476.13|479.96|475.96|15
1612602620000|2021-02-06 09:10:20|480.08|476.08|479.97|475.97|480.11|476.11|479.82|475.82|22
1612602630000|2021-02-06 09:10:30|479.96|475.96|480.09|476.09|480.1|476.1|479.94|475.94|27
1612602640000|2021-02-06 09:10:40|480.17|476.17|479.92|475.92|480.17|476.17|479.76|475.76|16
1612602650000|2021-02-06 09:10:50|479.99|475.99|479.96|475.96|480.16|476.16|479.84|475.84|24
1612602660000|2021-02-06 09:11:00|479.94|475.94|480.47|476.47|480.47|476.47|479.71|475.71|25
1612602670000|2021-02-06 09:11:10|480.49|476.49|480.88|476.88|480.97|476.97|480.49|476.49|21
1612602680000|2021-02-06 09:11:20|480.77|476.77|480.73|476.73|480.77|476.77|480.48|476.48|20
1612602690000|2021-02-06 09:11:30|480.72|476.72|480.61|476.61|480.81|476.81|480.41|476.41|31
1612602700000|2021-02-06 09:11:40|480.6|476.6|480.57|476.57|480.63|476.63|480.53|476.53|22
1612602710000|2021-02-06 09:11:50|480.58|476.58|480.61|476.61|480.62|476.62|480.54|476.54|16
1612602720000|2021-02-06 09:12:00|480.6|476.6|480.46|476.46|480.61|476.61|480.44|476.44|23
1612602730000|2021-02-06 09:12:10|480.45|476.45|480.68|476.68|480.7|476.7|480.44|476.44|15
1612602740000|2021-02-06 09:12:20|480.67|476.67|480.66|476.66|480.71|476.71|480.63|476.63|20
1612602750000|2021-02-06 09:12:30|480.64|476.64|480.5|476.5|480.65|476.65|480.4|476.4|19
1612602760000|2021-02-06 09:12:40|480.51|476.51|480.54|476.54|480.54|476.54|480.44|476.44|27
1612602770000|2021-02-06 09:12:50|480.56|476.56|480.62|476.62|480.67|476.67|480.52|476.52|21
1612602780000|2021-02-06 09:13:00|480.61|476.61|480.81|476.81|480.85|476.85|480.61|476.61|17
1612602790000|2021-02-06 09:13:10|480.88|476.88|480.63|476.63|481.06|477.06|480.59|476.59|23
1612602800000|2021-02-06 09:13:20|480.64|476.64|480.41|476.41|480.66|476.66|480.39|476.39|25
1612602810000|2021-02-06 09:13:30|480.42|476.42|480.41|476.41|480.47|476.47|480.4|476.4|19
1612602820000|2021-02-06 09:13:40|480.42|476.42|480.19|476.19|480.42|476.42|480.11|476.11|23
1612602830000|2021-02-06 09:13:50|480.2|476.2|480.18|476.18|480.35|476.35|480.11|476.11|31
1612602840000|2021-02-06 09:14:00|480.15|476.15|479.86|475.86|480.17|476.17|479.85|475.85|20
1612602850000|2021-02-06 09:14:10|479.87|475.87|480.13|476.13|480.17|476.17|479.87|475.87|20
1612602860000|2021-02-06 09:14:20|480.16|476.16|479.92|475.92|480.16|476.16|479.9|475.9|15
1612602870000|2021-02-06 09:14:30|479.91|475.91|479.93|475.93|480.11|476.11|479.84|475.84|18
1612602880000|2021-02-06 09:14:40|479.95|475.95|479.92|475.92|480.01|476.01|479.92|475.92|21
1612602890000|2021-02-06 09:14:50|479.91|475.91|480.06|476.06|480.17|476.17|479.91|475.91|18
1612602900000|2021-02-06 09:15:00|480.1|476.1|480.19|476.19|480.19|476.19|480.05|476.05|19
1612602910000|2021-02-06 09:15:10|480.21|476.21|480.11|476.11|480.26|476.26|480.09|476.09|30
1612602920000|2021-02-06 09:15:20|480.13|476.13|479.93|475.93|480.13|476.13|479.83|475.83|31
1612602930000|2021-02-06 09:15:30|480.01|476.01|479.82|475.82|480.04|476.04|479.82|475.82|15
1612602940000|2021-02-06 09:15:40|479.83|475.83|479.91|475.91|479.92|475.92|479.83|475.83|9
1612602950000|2021-02-06 09:15:50|479.92|475.92|479.85|475.85|479.92|475.92|479.81|475.81|11
1612602960000|2021-02-06 09:16:00|479.82|475.82|479.1|475.1|479.82|475.82|479.1|475.1|26
1612602970000|2021-02-06 09:16:10|479.06|475.06|478.68|474.68|479.09|475.09|478.65|474.65|36
1612602980000|2021-02-06 09:16:20|478.69|474.69|478.96|474.96|479.05|475.05|478.69|474.69|35
1612602990000|2021-02-06 09:16:30|478.95|474.95|478.78|474.78|478.98|474.98|478.69|474.69|28
1612603000000|2021-02-06 09:16:40|478.77|474.77|478.33|474.33|478.79|474.79|478.16|474.16|26
1612603010000|2021-02-06 09:16:50|478.34|474.34|478.27|474.27|478.36|474.36|478.25|474.25|24
1612603020000|2021-02-06 09:17:00|478.29|474.29|478.32|474.32|478.36|474.36|478.25|474.25|26
1612603030000|2021-02-06 09:17:10|478.34|474.34|478.41|474.41|478.54|474.54|478.01|474.01|30
1612603040000|2021-02-06 09:17:20|478.4|474.4|478.24|474.24|478.47|474.47|478.24|474.24|23
1612603050000|2021-02-06 09:17:30|478.27|474.27|478.25|474.25|478.28|474.28|478.23|474.23|26
1612603060000|2021-02-06 09:17:40|478.27|474.27|478.34|474.34|478.52|474.52|478.27|474.27|22
1612603070000|2021-02-06 09:17:50|478.32|474.32|478.11|474.11|478.32|474.32|478.1|474.1|26
1612603080000|2021-02-06 09:18:00|478.02|474.02|477.93|473.93|478.02|474.02|477.78|473.78|27
1612603090000|2021-02-06 09:18:10|478.22|474.22|477.88|473.88|478.22|474.22|477.88|473.88|31
1612603100000|2021-02-06 09:18:20|477.83|473.83|477.86|473.86|478.12|474.12|477.82|473.82|28
1612603110000|2021-02-06 09:18:30|477.93|473.93|477.82|473.82|478.01|474.01|477.8|473.8|29
1612603120000|2021-02-06 09:18:40|477.77|473.77|477.77|473.77|478.04|474.04|477.69|473.69|32
1612603130000|2021-02-06 09:18:50|477.8|473.8|477.69|473.69|477.85|473.85|477.69|473.69|20
1612603140000|2021-02-06 09:19:00|477.72|473.72|477.95|473.95|477.97|473.97|477.7|473.7|25
1612603150000|2021-02-06 09:19:10|477.96|473.96|477.97|473.97|478|474|477.91|473.91|23
1612603160000|2021-02-06 09:19:20|478.03|474.03|478.3|474.3|478.3|474.3|477.99|473.99|19
1612603170000|2021-02-06 09:19:30|478.31|474.31|477.97|473.97|478.31|474.31|477.94|473.94|20
1612603180000|2021-02-06 09:19:40|477.96|473.96|477.96|473.96|477.98|473.98|477.96|473.96|5
1612603190000|2021-02-06 09:19:50|477.97|473.97|478.18|474.18|478.18|474.18|477.97|473.97|16
1612603200000|2021-02-06 09:20:00|478.15|474.15|478.28|474.28|478.28|474.28|478.13|474.13|22
1612603210000|2021-02-06 09:20:10|478.27|474.27|478.08|474.08|478.28|474.28|477.87|473.87|28
1612603220000|2021-02-06 09:20:20|478.09|474.09|478.04|474.04|478.09|474.09|478.01|474.01|14
1612603230000|2021-02-06 09:20:30|478.05|474.05|478.17|474.17|478.17|474.17|478.02|474.02|17
1612603240000|2021-02-06 09:20:40|478.26|474.26|478.36|474.36|478.36|474.36|478.26|474.26|20
1612603250000|2021-02-06 09:20:50|478.34|474.34|477.84|473.84|478.42|474.42|477.84|473.84|21
1612603260000|2021-02-06 09:21:00|477.78|473.78|477.97|473.97|478.02|474.02|477.72|473.72|27
1612603270000|2021-02-06 09:21:10|477.95|473.95|477.88|473.88|477.95|473.95|477.86|473.86|15
1612603280000|2021-02-06 09:21:20|477.85|473.85|477.84|473.84|477.86|473.86|477.82|473.82|14
1612603290000|2021-02-06 09:21:30|477.83|473.83|477.83|473.83|477.83|473.83|477.82|473.82|5
1612603300000|2021-02-06 09:21:40|477.82|473.82|477.92|473.92|477.93|473.93|477.82|473.82|17
1612603310000|2021-02-06 09:21:50|477.91|473.91|477.83|473.83|477.91|473.91|477.83|473.83|16
1612603320000|2021-02-06 09:22:00|477.86|473.86|477.99|473.99|478.07|474.07|477.78|473.78|27
1612603330000|2021-02-06 09:22:10|478.02|474.02|477.78|473.78|478.02|474.02|477.78|473.78|30
1612603340000|2021-02-06 09:22:20|477.77|473.77|477.74|473.74|477.77|473.77|477.7|473.7|22
1612603350000|2021-02-06 09:22:30|477.72|473.72|477.57|473.57|477.74|473.74|477.56|473.56|23
1612603360000|2021-02-06 09:22:40|477.56|473.56|477.57|473.57|477.6|473.6|477.55|473.55|15
1612603370000|2021-02-06 09:22:50|477.58|473.58|477.91|473.91|477.96|473.96|477.56|473.56|19
1612603380000|2021-02-06 09:23:00|477.9|473.9|477.8|473.8|477.94|473.94|477.69|473.69|25
1612603390000|2021-02-06 09:23:10|477.76|473.76|477.7|473.7|477.76|473.76|477.7|473.7|18
1612603400000|2021-02-06 09:23:20|477.71|473.71|477.55|473.55|477.72|473.72|477.47|473.47|25
1612603410000|2021-02-06 09:23:30|477.54|473.54|477.58|473.58|477.62|473.62|477.43|473.43|12
1612603420000|2021-02-06 09:23:40|477.61|473.61|477.65|473.65|477.66|473.66|477.61|473.61|13
1612603430000|2021-02-06 09:23:50|477.66|473.66|477.59|473.59|477.67|473.67|477.58|473.58|26
1612603440000|2021-02-06 09:24:00|477.58|473.58|477.65|473.65|477.65|473.65|477.56|473.56|22
1612603450000|2021-02-06 09:24:10|477.66|473.66|477.63|473.63|477.67|473.67|477.62|473.62|24
1612603460000|2021-02-06 09:24:20|477.62|473.62|477.68|473.68|477.7|473.7|477.6|473.6|17
1612603470000|2021-02-06 09:24:30|477.67|473.67|477.68|473.68|477.68|473.68|477.67|473.67|4
1612603480000|2021-02-06 09:24:40|477.67|473.67|477.67|473.67|477.68|473.68|477.67|473.67|3
1612603490000|2021-02-06 09:24:50|477.68|473.68|477.81|473.81|477.87|473.87|477.68|473.68|4
1612603500000|2021-02-06 09:25:00|477.76|473.76|478.22|474.22|478.35|474.35|477.74|473.74|28
1612603510000|2021-02-06 09:25:10|478.21|474.21|478.16|474.16|478.21|474.21|478.13|474.13|12
1612603520000|2021-02-06 09:25:20|478.15|474.15|478.21|474.21|478.22|474.22|478.15|474.15|9
1612603530000|2021-02-06 09:25:30|478.2|474.2|478.18|474.18|478.23|474.23|478.18|474.18|12
1612603540000|2021-02-06 09:25:40|478.2|474.2|477.86|473.86|478.2|474.2|477.86|473.86|29
1612603550000|2021-02-06 09:25:50|477.87|473.87|478.2|474.2|478.2|474.2|477.85|473.85|31
1612603560000|2021-02-06 09:26:00|478.21|474.21|478.25|474.25|478.26|474.26|478.12|474.12|28
1612603570000|2021-02-06 09:26:10|478.29|474.29|478.41|474.41|478.52|474.52|478.28|474.28|28
1612603580000|2021-02-06 09:26:20|478.4|474.4|478.28|474.28|478.4|474.4|478.2|474.2|20
1612603590000|2021-02-06 09:26:30|478.29|474.29|478.1|474.1|478.31|474.31|478.07|474.07|22
1612603600000|2021-02-06 09:26:40|478.11|474.11|478.09|474.09|478.14|474.14|478.08|474.08|13
1612603610000|2021-02-06 09:26:50|478.1|474.1|478.13|474.13|478.43|474.43|478.1|474.1|22
1612603620000|2021-02-06 09:27:00|478.08|474.08|478.31|474.31|478.49|474.49|477.97|473.97|29
1612603630000|2021-02-06 09:27:10|478.34|474.34|478.22|474.22|478.43|474.43|478.22|474.22|18
1612603640000|2021-02-06 09:27:20|478.28|474.28|478.13|474.13|478.39|474.39|478.13|474.13|23
1612603650000|2021-02-06 09:27:30|478.15|474.15|477.88|473.88|478.15|474.15|477.88|473.88|26
1612603660000|2021-02-06 09:27:40|477.89|473.89|478.11|474.11|478.14|474.14|477.89|473.89|25
1612603670000|2021-02-06 09:27:50|478.12|474.12|478.13|474.13|478.24|474.24|478.12|474.12|11
1612603680000|2021-02-06 09:28:00|478.14|474.14|478.41|474.41|478.42|474.42|478.13|474.13|20
1612603690000|2021-02-06 09:28:10|478.42|474.42|478.46|474.46|478.48|474.48|478.41|474.41|21
1612603700000|2021-02-06 09:28:20|478.44|474.44|478.45|474.45|478.49|474.49|478.44|474.44|16
1612603710000|2021-02-06 09:28:30|478.46|474.46|478.25|474.25|478.56|474.56|478.25|474.25|19
1612603720000|2021-02-06 09:28:40|478.24|474.24|478.26|474.26|478.26|474.26|478.16|474.16|31
1612603730000|2021-02-06 09:28:50|478.25|474.25|478.41|474.41|478.41|474.41|478.25|474.25|15
1612603740000|2021-02-06 09:29:00|478.43|474.43|478.58|474.58|478.58|474.58|478.43|474.43|14
1612603750000|2021-02-06 09:29:10|478.57|474.57|478.87|474.87|478.87|474.87|478.57|474.57|13
1612603760000|2021-02-06 09:29:20|478.86|474.86|478.83|474.83|478.86|474.86|478.77|474.77|14
1612603770000|2021-02-06 09:29:30|478.85|474.85|478.85|474.85|478.88|474.88|478.83|474.83|16
1612603780000|2021-02-06 09:29:40|478.88|474.88|478.84|474.84|478.88|474.88|478.57|474.57|20
1612603790000|2021-02-06 09:29:50|478.85|474.85|479.08|475.08|479.08|475.08|478.85|474.85|9
1612603800000|2021-02-06 09:30:00|479.09|475.09|479.29|475.29|479.29|475.29|479.06|475.06|26
1612603810000|2021-02-06 09:30:10|479.27|475.27|479.31|475.31|479.33|475.33|478.84|474.84|28
1612603820000|2021-02-06 09:30:20|479.29|475.29|479.32|475.32|479.39|475.39|479.25|475.25|26
1612603830000|2021-02-06 09:30:30|479.31|475.31|479.67|475.67|479.67|475.67|479.31|475.31|25
1612603840000|2021-02-06 09:30:40|479.68|475.68|479.67|475.67|479.7|475.7|479.34|475.34|23
1612603850000|2021-02-06 09:30:50|479.68|475.68|479.56|475.56|479.73|475.73|479.36|475.36|16
1612603860000|2021-02-06 09:31:00|479.52|475.52|479.75|475.75|479.76|475.76|479.52|475.52|26
1612603870000|2021-02-06 09:31:10|479.74|475.74|479.75|475.75|479.77|475.77|479.73|475.73|12
1612603880000|2021-02-06 09:31:20|479.77|475.77|479.6|475.6|479.77|475.77|479.6|475.6|23
1612603890000|2021-02-06 09:31:30|479.61|475.61|479.54|475.54|479.61|475.61|479.52|475.52|21
1612603900000|2021-02-06 09:31:40|479.55|475.55|479.41|475.41|479.58|475.58|479.36|475.36|26
1612603910000|2021-02-06 09:31:50|479.4|475.4|479.35|475.35|479.51|475.51|479.24|475.24|23
1612603920000|2021-02-06 09:32:00|479.34|475.34|479.35|475.35|479.35|475.35|479.23|475.23|18
1612603930000|2021-02-06 09:32:10|479.33|475.33|479.33|475.33|479.36|475.36|479.14|475.14|22
1612603940000|2021-02-06 09:32:20|479.32|475.32|479.23|475.23|479.34|475.34|479.23|475.23|27
1612603950000|2021-02-06 09:32:30|479.21|475.21|479.12|475.12|479.23|475.23|478.92|474.92|21
1612603960000|2021-02-06 09:32:40|479.14|475.14|478.98|474.98|479.14|475.14|478.93|474.93|19
1612603970000|2021-02-06 09:32:50|478.99|474.99|478.91|474.91|478.99|474.99|478.75|474.75|12
1612603980000|2021-02-06 09:33:00|478.9|474.9|478.8|474.8|478.93|474.93|478.69|474.69|32
1612603990000|2021-02-06 09:33:10|478.79|474.79|478.88|474.88|478.94|474.94|478.56|474.56|28
1612604000000|2021-02-06 09:33:20|478.89|474.89|478.87|474.87|478.89|474.89|478.82|474.82|19
1612604010000|2021-02-06 09:33:30|478.88|474.88|479.02|475.02|479.03|475.03|478.87|474.87|19
1612604020000|2021-02-06 09:33:40|479|475|478.99|474.99|479.17|475.17|478.95|474.95|25
1612604030000|2021-02-06 09:33:50|479|475|479.01|475.01|479.02|475.02|478.98|474.98|16
1612604040000|2021-02-06 09:34:00|479|475|479.31|475.31|479.32|475.32|479|475|20
1612604050000|2021-02-06 09:34:10|479.32|475.32|479.26|475.26|479.36|475.36|479.23|475.23|20
1612604060000|2021-02-06 09:34:20|479.25|475.25|479.43|475.43|479.46|475.46|479.25|475.25|19
1612604070000|2021-02-06 09:34:30|479.44|475.44|479.69|475.69|479.69|475.69|479.43|475.43|24
1612604080000|2021-02-06 09:34:40|479.67|475.67|479.57|475.57|479.68|475.68|479.32|475.32|25
1612604090000|2021-02-06 09:34:50|479.58|475.58|479.62|475.62|479.62|475.62|479.56|475.56|13
1612604100000|2021-02-06 09:35:00|479.61|475.61|479.68|475.68|479.68|475.68|479.58|475.58|12
1612604110000|2021-02-06 09:35:10|479.67|475.67|479.68|475.68|479.71|475.71|479.67|475.67|20
1612604120000|2021-02-06 09:35:20|479.7|475.7|479.65|475.65|479.7|475.7|479.62|475.62|12
1612604130000|2021-02-06 09:35:30|479.63|475.63|479.62|475.62|479.65|475.65|479.59|475.59|13
1612604140000|2021-02-06 09:35:40|479.61|475.61|479.31|475.31|479.63|475.63|479.22|475.22|18
1612604150000|2021-02-06 09:35:50|479.24|475.24|479.12|475.12|479.24|475.24|479.11|475.11|6
1612604160000|2021-02-06 09:36:00|479.14|475.14|479.42|475.42|479.63|475.63|479.14|475.14|23
1612604170000|2021-02-06 09:36:10|479.4|475.4|479.46|475.46|479.52|475.52|479.36|475.36|19
1612604180000|2021-02-06 09:36:20|479.44|475.44|479.53|475.53|479.53|475.53|479.4|475.4|22
1612604190000|2021-02-06 09:36:30|479.51|475.51|479.53|475.53|479.6|475.6|479.2|475.2|23
1612604200000|2021-02-06 09:36:40|479.54|475.54|479.53|475.53|479.55|475.55|479.51|475.51|12
1612604210000|2021-02-06 09:36:50|479.54|475.54|479.51|475.51|479.57|475.57|479.51|475.51|13
1612604220000|2021-02-06 09:37:00|479.55|475.55|479.76|475.76|479.77|475.77|479.55|475.55|19
1612604230000|2021-02-06 09:37:10|479.77|475.77|479.97|475.97|479.97|475.97|479.75|475.75|18
1612604240000|2021-02-06 09:37:20|479.98|475.98|479.76|475.76|479.98|475.98|479.67|475.67|28
1612604250000|2021-02-06 09:37:30|479.75|475.75|479.91|475.91|479.92|475.92|479.73|475.73|28
1612604260000|2021-02-06 09:37:40|479.9|475.9|479.75|475.75|479.9|475.9|479.75|475.75|25
1612604270000|2021-02-06 09:37:50|479.78|475.78|479.94|475.94|479.94|475.94|479.77|475.77|24
1612604280000|2021-02-06 09:38:00|479.9|475.9|480.11|476.11|480.11|476.11|479.89|475.89|16
1612604290000|2021-02-06 09:38:10|480.13|476.13|480.32|476.32|480.38|476.38|480.13|476.13|20
1612604300000|2021-02-06 09:38:20|480.33|476.33|480.49|476.49|480.49|476.49|480.33|476.33|22
1612604310000|2021-02-06 09:38:30|480.48|476.48|480.52|476.52|480.64|476.64|480.48|476.48|34
1612604320000|2021-02-06 09:38:40|480.53|476.53|480.84|476.84|480.85|476.85|480.49|476.49|21
1612604330000|2021-02-06 09:38:50|480.83|476.83|481.02|477.02|481.02|477.02|480.5|476.5|28
1612604340000|2021-02-06 09:39:00|481.07|477.07|481.57|477.57|481.57|477.57|480.93|476.93|31
1612604350000|2021-02-06 09:39:10|481.53|477.53|481.67|477.67|481.68|477.68|481.52|477.52|17
1612604360000|2021-02-06 09:39:20|481.63|477.63|481.38|477.38|481.63|477.63|481.14|477.14|26
1612604370000|2021-02-06 09:39:30|481.35|477.35|481.24|477.24|481.39|477.39|481.23|477.23|24
1612604380000|2021-02-06 09:39:40|481.25|477.25|481.26|477.26|481.26|477.26|481.25|477.25|4
1612604390000|2021-02-06 09:39:50|481.25|477.25|481.28|477.28|481.31|477.31|481.24|477.24|15
1612604400000|2021-02-06 09:40:00|481.23|477.23|481.58|477.58|481.59|477.59|481.22|477.22|23
1612604410000|2021-02-06 09:40:10|481.59|477.59|481.5|477.5|481.74|477.74|481.26|477.26|26
1612604420000|2021-02-06 09:40:20|481.51|477.51|481.62|477.62|481.7|477.7|481.5|477.5|27
1612604430000|2021-02-06 09:40:30|481.63|477.63|481.52|477.52|481.63|477.63|481.51|477.51|19
1612604440000|2021-02-06 09:40:40|481.53|477.53|481.37|477.37|481.57|477.57|481.19|477.19|16
1612604450000|2021-02-06 09:40:50|481.39|477.39|481.31|477.31|481.49|477.49|481.17|477.17|24
1612604460000|2021-02-06 09:41:00|481.34|477.34|481.38|477.38|481.42|477.42|481.34|477.34|15
1612604470000|2021-02-06 09:41:10|481.37|477.37|481.32|477.32|481.37|477.37|481.13|477.13|17
1612604480000|2021-02-06 09:41:20|481.31|477.31|481.31|477.31|481.34|477.34|481.28|477.28|16
1612604490000|2021-02-06 09:41:30|481.3|477.3|480.84|476.84|481.31|477.31|480.84|476.84|19
1612604500000|2021-02-06 09:41:40|480.85|476.85|480.73|476.73|480.85|476.85|480.72|476.72|13
1612604510000|2021-02-06 09:41:50|480.74|476.74|480.7|476.7|480.92|476.92|480.7|476.7|24
1612604520000|2021-02-06 09:42:00|480.68|476.68|480.81|476.81|480.84|476.84|480.56|476.56|26
1612604530000|2021-02-06 09:42:10|480.82|476.82|481.21|477.21|481.21|477.21|480.79|476.79|20
1612604540000|2021-02-06 09:42:20|481.16|477.16|481.31|477.31|481.46|477.46|481.16|477.16|22
1612604550000|2021-02-06 09:42:30|481.33|477.33|481.42|477.42|481.44|477.44|481.31|477.31|13
1612604560000|2021-02-06 09:42:40|481.43|477.43|481.73|477.73|481.74|477.74|481.43|477.43|12
1612604570000|2021-02-06 09:42:50|481.71|477.71|481.84|477.84|481.84|477.84|481.68|477.68|27
1612604580000|2021-02-06 09:43:00|481.82|477.82|481.85|477.85|481.87|477.87|481.8|477.8|14
1612604590000|2021-02-06 09:43:10|481.86|477.86|481.89|477.89|481.97|477.97|481.85|477.85|16
1612604600000|2021-02-06 09:43:20|481.88|477.88|482.56|478.56|482.56|478.56|481.88|477.88|15
1612604610000|2021-02-06 09:43:30|482.51|478.51|483.53|479.53|483.53|479.53|482.51|478.51|24
1612604620000|2021-02-06 09:43:40|483.6|479.6|483.81|479.81|483.83|479.83|483.58|479.58|12
1612604630000|2021-02-06 09:43:50|483.78|479.78|484.15|480.15|484.17|480.17|483.77|479.77|28
1612604640000|2021-02-06 09:44:00|484.14|480.14|484.52|480.52|484.52|480.52|484.14|480.14|13
1612604650000|2021-02-06 09:44:10|484.53|480.53|484.83|480.83|484.83|480.83|484.52|480.52|13
1612604660000|2021-02-06 09:44:20|484.85|480.85|485.04|481.04|485.04|481.04|484.85|480.85|16
1612604670000|2021-02-06 09:44:30|485.06|481.06|485.06|481.06|485.14|481.14|484.98|480.98|15
1612604680000|2021-02-06 09:44:40|485.05|481.05|484.02|480.02|485.05|481.05|484.02|480.02|34
1612604690000|2021-02-06 09:44:50|484.04|480.04|484.62|480.62|484.62|480.62|484.04|480.04|26
1612604700000|2021-02-06 09:45:00|484.58|480.58|485.14|481.14|485.17|481.17|484.57|480.57|25
1612604710000|2021-02-06 09:45:10|485.13|481.13|485.18|481.18|485.25|481.25|485.12|481.12|17
1612604720000|2021-02-06 09:45:20|485.17|481.17|485.14|481.14|485.39|481.39|484.77|480.77|24
1612604730000|2021-02-06 09:45:30|485.13|481.13|485.1|481.1|485.3|481.3|485.1|481.1|23
1612604740000|2021-02-06 09:45:40|485.09|481.09|484.58|480.58|485.11|481.11|484.5|480.5|29
1612604750000|2021-02-06 09:45:50|484.57|480.57|484.17|480.17|484.57|480.57|483.96|479.96|25
1612604760000|2021-02-06 09:46:00|484.14|480.14|484.05|480.05|484.32|480.32|483.77|479.77|31
1612604770000|2021-02-06 09:46:10|484.01|480.01|484.03|480.03|484.11|480.11|483.69|479.69|29
1612604780000|2021-02-06 09:46:20|484.02|480.02|483.65|479.65|484.02|480.02|483.61|479.61|32
1612604790000|2021-02-06 09:46:30|483.6|479.6|483.03|479.03|483.6|479.6|482.99|478.99|34
1612604800000|2021-02-06 09:46:40|483.08|479.08|482.97|478.97|483.08|479.08|482.76|478.76|34
1612604810000|2021-02-06 09:46:50|482.96|478.96|482.64|478.64|483.03|479.03|482.64|478.64|35
1612604820000|2021-02-06 09:47:00|482.68|478.68|482.93|478.93|482.99|478.99|482.64|478.64|27
1612604830000|2021-02-06 09:47:10|482.94|478.94|483.22|479.22|483.25|479.25|482.83|478.83|19
1612604840000|2021-02-06 09:47:20|483.16|479.16|483.6|479.6|483.6|479.6|483.13|479.13|26
1612604850000|2021-02-06 09:47:30|483.56|479.56|483.64|479.64|483.81|479.81|483.56|479.56|33
1612604860000|2021-02-06 09:47:40|483.68|479.68|483.5|479.5|483.68|479.68|483.5|479.5|24
1612604870000|2021-02-06 09:47:50|483.41|479.41|483.56|479.56|483.64|479.64|483.38|479.38|30
1612604880000|2021-02-06 09:48:00|483.5|479.5|484.24|480.24|484.24|480.24|483.5|479.5|32
1612604890000|2021-02-06 09:48:10|484.21|480.21|484.67|480.67|484.68|480.68|484|480|33
1612604900000|2021-02-06 09:48:20|484.63|480.63|484.83|480.83|484.91|480.91|484.32|480.32|33
1612604910000|2021-02-06 09:48:30|484.82|480.82|485.32|481.32|485.32|481.32|484.65|480.65|25
1612604920000|2021-02-06 09:48:40|485.31|481.31|485.82|481.82|485.86|481.86|485.3|481.3|24
1612604930000|2021-02-06 09:48:50|485.43|481.43|485.3|481.3|485.7|481.7|485.23|481.23|30
1612604940000|2021-02-06 09:49:00|485.31|481.31|485.12|481.12|485.4|481.4|485.01|481.01|24
1612604950000|2021-02-06 09:49:10|485.13|481.13|485.34|481.34|485.44|481.44|485.13|481.13|26
1612604960000|2021-02-06 09:49:20|485.36|481.36|484.77|480.77|485.39|481.39|484.72|480.72|36
1612604970000|2021-02-06 09:49:30|484.76|480.76|484.89|480.89|485.2|481.2|484.72|480.72|36
1612604980000|2021-02-06 09:49:40|484.9|480.9|485.1|481.1|485.1|481.1|484.87|480.87|27
1612604990000|2021-02-06 09:49:50|485.12|481.12|484.88|480.88|485.14|481.14|484.68|480.68|25
1612605000000|2021-02-06 09:50:00|484.97|480.97|485.4|481.4|485.4|481.4|484.95|480.95|34
1612605010000|2021-02-06 09:50:10|485.37|481.37|485.63|481.63|485.63|481.63|485.35|481.35|22
1612605020000|2021-02-06 09:50:20|485.65|481.65|486.65|482.65|486.65|482.65|485.64|481.64|28
1612605030000|2021-02-06 09:50:30|486.7|482.7|486.65|482.65|486.73|482.73|486.21|482.21|24
1612605040000|2021-02-06 09:50:40|486.67|482.67|487.4|483.4|487.4|483.4|486.67|482.67|22
1612605050000|2021-02-06 09:50:50|487.44|483.44|488.2|484.2|488.2|484.2|487.4|483.4|31
1612605060000|2021-02-06 09:51:00|488.21|484.21|488.75|484.75|488.84|484.84|488.14|484.14|30
1612605070000|2021-02-06 09:51:10|488.77|484.77|488.37|484.37|488.77|484.77|488.08|484.08|23
1612605080000|2021-02-06 09:51:20|488.36|484.36|488.68|484.68|488.68|484.68|487.95|483.95|35
1612605090000|2021-02-06 09:51:30|488.7|484.7|488.97|484.97|488.99|484.99|488.4|484.4|30
1612605100000|2021-02-06 09:51:40|488.85|484.85|489.05|485.05|489.08|485.08|488.58|484.58|35
1612605110000|2021-02-06 09:51:50|489.06|485.06|489.02|485.02|489.08|485.08|488.98|484.98|24
1612605120000|2021-02-06 09:52:00|489.04|485.04|489.28|485.28|489.32|485.32|489.04|485.04|29
1612605130000|2021-02-06 09:52:10|489.29|485.29|489.27|485.27|489.33|485.33|489.01|485.01|22
1612605140000|2021-02-06 09:52:20|489.3|485.3|489.53|485.53|489.54|485.54|489|485|21
1612605150000|2021-02-06 09:52:30|489.58|485.58|489.85|485.85|489.86|485.86|489.48|485.48|28
1612605160000|2021-02-06 09:52:40|489.84|485.84|489.41|485.41|489.86|485.86|489.22|485.22|28
1612605170000|2021-02-06 09:52:50|489.07|485.07|488.71|484.71|489.39|485.39|488.71|484.71|38
1612605180000|2021-02-06 09:53:00|488.65|484.65|489.1|485.1|489.1|485.1|488.65|484.65|31
1612605190000|2021-02-06 09:53:10|489.17|485.17|489.82|485.82|489.83|485.83|489.17|485.17|35
1612605200000|2021-02-06 09:53:20|489.81|485.81|489.89|485.89|489.99|485.99|489.74|485.74|29
1612605210000|2021-02-06 09:53:30|489.93|485.93|490.48|486.48|490.64|486.64|489.8|485.8|27
1612605220000|2021-02-06 09:53:40|490.44|486.44|490.82|486.82|490.85|486.85|490.44|486.44|29
1612605230000|2021-02-06 09:53:50|490.85|486.85|490.94|486.94|490.97|486.97|490.12|486.12|26
1612605240000|2021-02-06 09:54:00|490.96|486.96|490.99|486.99|491.01|487.01|490.93|486.93|21
1612605250000|2021-02-06 09:54:10|490.26|486.26|490.57|486.57|490.94|486.94|490.26|486.26|31
1612605260000|2021-02-06 09:54:20|490.53|486.53|491.22|487.22|491.31|487.31|490.03|486.03|36
1612605270000|2021-02-06 09:54:30|491.29|487.29|490.72|486.72|491.29|487.29|490.62|486.62|32
1612605280000|2021-02-06 09:54:40|490.7|486.7|489.98|485.98|490.71|486.71|489.91|485.91|33
1612605290000|2021-02-06 09:54:50|489.99|485.99|489.58|485.58|490.09|486.09|489.58|485.58|36
1612605300000|2021-02-06 09:55:00|489.48|485.48|489.82|485.82|489.86|485.86|489.35|485.35|34
1612605310000|2021-02-06 09:55:10|489.83|485.83|489.68|485.68|490.07|486.07|489.68|485.68|27
1612605320000|2021-02-06 09:55:20|489.67|485.67|490.08|486.08|490.08|486.08|489.26|485.26|31
1612605330000|2021-02-06 09:55:30|490.09|486.09|491.1|487.1|491.1|487.1|490.09|486.09|30
1612605340000|2021-02-06 09:55:40|491.07|487.07|491.08|487.08|491.12|487.12|490.85|486.85|25
1612605350000|2021-02-06 09:55:50|491.1|487.1|491.1|487.1|491.11|487.11|491.01|487.01|28
1612605360000|2021-02-06 09:56:00|491.09|487.09|491.14|487.14|491.15|487.15|490.88|486.88|27
1612605370000|2021-02-06 09:56:10|491.15|487.15|491.03|487.03|491.15|487.15|490.86|486.86|26
1612605380000|2021-02-06 09:56:20|491.08|487.08|491.59|487.59|491.59|487.59|491.08|487.08|24
1612605390000|2021-02-06 09:56:30|491.57|487.57|491.86|487.86|491.96|487.96|491.57|487.57|30
1612605400000|2021-02-06 09:56:40|491.88|487.88|491.6|487.6|492.04|488.04|491.6|487.6|27
1612605410000|2021-02-06 09:56:50|491.62|487.62|492.01|488.01|492.02|488.02|491.62|487.62|27
1612605420000|2021-02-06 09:57:00|491.97|487.97|491.73|487.73|492.14|488.14|491.64|487.64|28
1612605430000|2021-02-06 09:57:10|491.68|487.68|490.82|486.82|491.7|487.7|490.82|486.82|29
1612605440000|2021-02-06 09:57:20|490.83|486.83|489.75|485.75|490.88|486.88|489.75|485.75|31
1612605450000|2021-02-06 09:57:30|489.78|485.78|489.71|485.71|489.92|485.92|489.64|485.64|29
1612605460000|2021-02-06 09:57:40|489.69|485.69|489.86|485.86|490.12|486.12|489.68|485.68|31
1612605470000|2021-02-06 09:57:50|489.81|485.81|489.66|485.66|489.9|485.9|489.43|485.43|34
1612605480000|2021-02-06 09:58:00|489.69|485.69|489.69|485.69|489.8|485.8|489.66|485.66|30
1612605490000|2021-02-06 09:58:10|489.73|485.73|489.79|485.79|489.86|485.86|489.67|485.67|28
1612605500000|2021-02-06 09:58:20|489.81|485.81|490.29|486.29|490.34|486.34|489.81|485.81|28
1612605510000|2021-02-06 09:58:30|490.28|486.28|490.56|486.56|490.71|486.71|490.17|486.17|33
1612605520000|2021-02-06 09:58:40|490.58|486.58|491.54|487.54|491.6|487.6|490.45|486.45|29
1612605530000|2021-02-06 09:58:50|491.57|487.57|491.43|487.43|491.57|487.57|491.34|487.34|30
1612605540000|2021-02-06 09:59:00|491.44|487.44|491.42|487.42|491.58|487.58|491.18|487.18|30
1612605550000|2021-02-06 09:59:10|491.44|487.44|491.91|487.91|491.94|487.94|491.4|487.4|22
1612605560000|2021-02-06 09:59:20|491.9|487.9|492.11|488.11|492.11|488.11|491.82|487.82|17
1612605570000|2021-02-06 09:59:30|492.12|488.12|492.03|488.03|492.12|488.12|491.74|487.74|29
1612605580000|2021-02-06 09:59:40|491.96|487.96|492.24|488.24|492.4|488.4|491.96|487.96|33
1612605590000|2021-02-06 09:59:50|492.26|488.26|492.06|488.06|492.33|488.33|491.93|487.93|23
1612605600000|2021-02-06 10:00:00|492.07|488.07|492.03|488.03|492.07|488.07|491.97|487.97|26
1612605610000|2021-02-06 10:00:10|492.01|488.01|490.84|486.84|492.03|488.03|490.83|486.83|32
1612605620000|2021-02-06 10:00:20|490.83|486.83|490.71|486.71|490.85|486.85|490.61|486.61|31
1612605630000|2021-02-06 10:00:30|490.75|486.75|490.27|486.27|490.8|486.8|490.27|486.27|28
1612605640000|2021-02-06 10:00:40|490.26|486.26|489.27|485.27|490.31|486.31|489.06|485.06|31
1612605650000|2021-02-06 10:00:50|489.25|485.25|489.54|485.54|489.54|485.54|489.09|485.09|34
1612605660000|2021-02-06 10:01:00|489.51|485.51|489.18|485.18|489.51|485.51|489.16|485.16|31
1612605670000|2021-02-06 10:01:10|489.19|485.19|488.34|484.34|489.19|485.19|488.33|484.33|33
1612605680000|2021-02-06 10:01:20|488.31|484.31|487.39|483.39|488.31|484.31|487.39|483.39|31
1612605690000|2021-02-06 10:01:30|487.34|483.34|486.85|482.85|487.38|483.38|486.84|482.84|32
1612605700000|2021-02-06 10:01:40|486.73|482.73|487.55|483.55|487.66|483.66|486.49|482.49|32
1612605710000|2021-02-06 10:01:50|487.57|483.57|488.11|484.11|488.11|484.11|487.57|483.57|26
1612605720000|2021-02-06 10:02:00|488.1|484.1|488.68|484.68|488.68|484.68|488.06|484.06|29
1612605730000|2021-02-06 10:02:10|488.65|484.65|487.88|483.88|488.76|484.76|487.87|483.87|29
1612605740000|2021-02-06 10:02:20|487.89|483.89|487.42|483.42|488.02|484.02|487.42|483.42|27
1612605750000|2021-02-06 10:02:30|487.41|483.41|487.54|483.54|487.59|483.59|487.39|483.39|24
1612605760000|2021-02-06 10:02:40|487.56|483.56|487.1|483.1|487.56|483.56|487.05|483.05|28
1612605770000|2021-02-06 10:02:50|487.09|483.09|486.78|482.78|487.09|483.09|486.7|482.7|22
1612605780000|2021-02-06 10:03:00|486.63|482.63|486.51|482.51|486.63|482.63|486.5|482.5|13
1612605790000|2021-02-06 10:03:10|486.5|482.5|486.02|482.02|486.53|482.53|486.02|482.02|28
1612605800000|2021-02-06 10:03:20|486.01|482.01|486.31|482.31|486.77|482.77|486.01|482.01|32
1612605810000|2021-02-06 10:03:30|486.32|482.32|486.51|482.51|486.51|482.51|486.32|482.32|22
1612605820000|2021-02-06 10:03:40|486.5|482.5|486.82|482.82|486.91|482.91|486.5|482.5|30
1612605830000|2021-02-06 10:03:50|486.8|482.8|486.64|482.64|486.8|482.8|486.6|482.6|22
1612605840000|2021-02-06 10:04:00|486.63|482.63|486.34|482.34|486.64|482.64|486.21|482.21|27
1612605850000|2021-02-06 10:04:10|486.36|482.36|486.75|482.75|486.77|482.77|486.25|482.25|35
1612605860000|2021-02-06 10:04:20|486.77|482.77|487.29|483.29|487.31|483.31|486.75|482.75|33
1612605870000|2021-02-06 10:04:30|487.25|483.25|486.66|482.66|487.25|483.25|486.61|482.61|34
1612605880000|2021-02-06 10:04:40|486.65|482.65|486.95|482.95|486.97|482.97|486.61|482.61|25
1612605890000|2021-02-06 10:04:50|486.97|482.97|487.05|483.05|487.2|483.2|486.9|482.9|26
1612605900000|2021-02-06 10:05:00|486.73|482.73|486.92|482.92|486.95|482.95|486.68|482.68|23
1612605910000|2021-02-06 10:05:10|486.88|482.88|487.44|483.44|487.44|483.44|486.88|482.88|30
1612605920000|2021-02-06 10:05:20|487.47|483.47|487.19|483.19|487.85|483.85|487.18|483.18|28
1612605930000|2021-02-06 10:05:30|487.2|483.2|486.75|482.75|487.2|483.2|486.49|482.49|30
1612605940000|2021-02-06 10:05:40|486.8|482.8|487|483|487|483|486.15|482.15|34
1612605950000|2021-02-06 10:05:50|487.01|483.01|486.97|482.97|487.23|483.23|486.75|482.75|32
1612605960000|2021-02-06 10:06:00|487.01|483.01|486.57|482.57|487.11|483.11|486.52|482.52|33
1612605970000|2021-02-06 10:06:10|486.61|482.61|486.63|482.63|486.75|482.75|486.61|482.61|25
1612605980000|2021-02-06 10:06:20|486.64|482.64|486.73|482.73|486.8|482.8|486.59|482.59|32
1612605990000|2021-02-06 10:06:30|486.76|482.76|486.8|482.8|486.8|482.8|486.73|482.73|22
1612606000000|2021-02-06 10:06:40|486.83|482.83|486.84|482.84|486.93|482.93|486.82|482.82|27
1612606010000|2021-02-06 10:06:50|486.82|482.82|486.56|482.56|486.96|482.96|486.53|482.53|28
1612606020000|2021-02-06 10:07:00|486.55|482.55|486.27|482.27|486.62|482.62|486.13|482.13|29
1612606030000|2021-02-06 10:07:10|486.21|482.21|486.83|482.83|486.96|482.96|486.12|482.12|26
1612606040000|2021-02-06 10:07:20|486.85|482.85|487.01|483.01|487.04|483.04|486.85|482.85|28
1612606050000|2021-02-06 10:07:30|487|483|487.04|483.04|487.04|483.04|486.98|482.98|22
1612606060000|2021-02-06 10:07:40|487.05|483.05|486.32|482.32|487.07|483.07|486.32|482.32|30
1612606070000|2021-02-06 10:07:50|486.31|482.31|486.39|482.39|486.64|482.64|486.25|482.25|24
1612606080000|2021-02-06 10:08:00|486.4|482.4|486.61|482.61|486.68|482.68|486.4|482.4|30
1612606090000|2021-02-06 10:08:10|486.59|482.59|486.22|482.22|486.59|482.59|486.22|482.22|25
1612606100000|2021-02-06 10:08:20|486.24|482.24|486.22|482.22|486.34|482.34|486.19|482.19|22
1612606110000|2021-02-06 10:08:30|486.23|482.23|486.65|482.65|486.65|482.65|486.23|482.23|29
1612606120000|2021-02-06 10:08:40|486.66|482.66|486.74|482.74|486.91|482.91|486.65|482.65|27
1612606130000|2021-02-06 10:08:50|486.72|482.72|486.88|482.88|486.9|482.9|486.69|482.69|25
1612606140000|2021-02-06 10:09:00|486.9|482.9|486.55|482.55|486.91|482.91|486.51|482.51|23
1612606150000|2021-02-06 10:09:10|486.52|482.52|486.65|482.65|486.65|482.65|486.51|482.51|19
1612606160000|2021-02-06 10:09:20|486.67|482.67|487.25|483.25|487.33|483.33|486.67|482.67|29
1612606170000|2021-02-06 10:09:30|487.27|483.27|487.19|483.19|487.27|483.27|486.88|482.88|23
1612606180000|2021-02-06 10:09:40|487.2|483.2|487.39|483.39|487.4|483.4|487.18|483.18|23
1612606190000|2021-02-06 10:09:50|487.41|483.41|487.1|483.1|487.42|483.42|487.05|483.05|30
1612606200000|2021-02-06 10:10:00|487.09|483.09|486.88|482.88|487.1|483.1|486.82|482.82|22
1612606210000|2021-02-06 10:10:10|486.91|482.91|487.23|483.23|487.25|483.25|486.91|482.91|29
1612606220000|2021-02-06 10:10:20|487.22|483.22|487.48|483.48|487.5|483.5|486.94|482.94|25
1612606230000|2021-02-06 10:10:30|487.47|483.47|487.48|483.48|487.54|483.54|487.46|483.46|17
1612606240000|2021-02-06 10:10:40|487.49|483.49|487.59|483.59|487.63|483.63|487.48|483.48|26
1612606250000|2021-02-06 10:10:50|487.57|483.57|487.62|483.62|487.64|483.64|487.57|483.57|21
1612606260000|2021-02-06 10:11:00|487.63|483.63|487.57|483.57|487.64|483.64|487.44|483.44|24
1612606270000|2021-02-06 10:11:10|487.56|483.56|487.46|483.46|487.57|483.57|487.43|483.43|23
1612606280000|2021-02-06 10:11:20|487.47|483.47|487.55|483.55|487.55|483.55|487.46|483.46|15
1612606290000|2021-02-06 10:11:30|487.56|483.56|487.78|483.78|487.92|483.92|487.55|483.55|25
1612606300000|2021-02-06 10:11:40|487.8|483.8|487.92|483.92|487.94|483.94|487.8|483.8|19
1612606310000|2021-02-06 10:11:50|487.93|483.93|487.7|483.7|488.03|484.03|487.67|483.67|26
1612606320000|2021-02-06 10:12:00|487.71|483.71|488.02|484.02|488.02|484.02|487.67|483.67|24
1612606330000|2021-02-06 10:12:10|488.03|484.03|488|484|488.06|484.06|487.99|483.99|18
1612606340000|2021-02-06 10:12:20|488.01|484.01|487.58|483.58|488.1|484.1|487.49|483.49|18
1612606350000|2021-02-06 10:12:30|487.59|483.59|487.88|483.88|487.88|483.88|487.51|483.51|31
1612606360000|2021-02-06 10:12:40|487.89|483.89|487.86|483.86|487.89|483.89|487.74|483.74|32
1612606370000|2021-02-06 10:12:50|487.87|483.87|487.6|483.6|487.87|483.87|487.6|483.6|20
1612606380000|2021-02-06 10:13:00|487.61|483.61|486.89|482.89|487.61|483.61|486.67|482.67|28
1612606390000|2021-02-06 10:13:10|486.87|482.87|486.63|482.63|486.98|482.98|486.54|482.54|31
1612606400000|2021-02-06 10:13:20|486.71|482.71|486.68|482.68|486.87|482.87|486.68|482.68|22
1612606410000|2021-02-06 10:13:30|486.69|482.69|486.39|482.39|486.93|482.93|486.38|482.38|22
1612606420000|2021-02-06 10:13:40|486.35|482.35|486.25|482.25|486.37|482.37|486.2|482.2|22
1612606430000|2021-02-06 10:13:50|486.29|482.29|486.57|482.57|486.7|482.7|486.29|482.29|26
1612606440000|2021-02-06 10:14:00|486.58|482.58|486.64|482.64|486.69|482.69|486.58|482.58|22
1612606450000|2021-02-06 10:14:10|486.62|482.62|486.62|482.62|486.69|482.69|486.6|482.6|18
1612606460000|2021-02-06 10:14:20|486.63|482.63|486.64|482.64|486.69|482.69|486.62|482.62|20
1612606470000|2021-02-06 10:14:30|486.62|482.62|486.72|482.72|486.72|482.72|486.62|482.62|11
1612606480000|2021-02-06 10:14:40|486.71|482.71|486.74|482.74|486.98|482.98|486.71|482.71|31
1612606490000|2021-02-06 10:14:50|486.75|482.75|486.77|482.77|486.83|482.83|486.75|482.75|26
1612606500000|2021-02-06 10:15:00|486.75|482.75|486.72|482.72|486.76|482.76|486.7|482.7|20
1612606510000|2021-02-06 10:15:10|486.71|482.71|486.67|482.67|486.72|482.72|486.64|482.64|15
1612606520000|2021-02-06 10:15:20|486.68|482.68|486.38|482.38|486.68|482.68|486.31|482.31|25
1612606530000|2021-02-06 10:15:30|486.35|482.35|485.89|481.89|486.35|482.35|485.89|481.89|22
1612606540000|2021-02-06 10:15:40|485.88|481.88|485.9|481.9|485.96|481.96|485.88|481.88|23
1612606550000|2021-02-06 10:15:50|485.89|481.89|486.05|482.05|486.07|482.07|485.87|481.87|21
1612606560000|2021-02-06 10:16:00|485.97|481.97|486.24|482.24|486.32|482.32|485.97|481.97|29
1612606570000|2021-02-06 10:16:10|486.27|482.27|486.04|482.04|486.35|482.35|485.97|481.97|34
1612606580000|2021-02-06 10:16:20|486.03|482.03|486.11|482.11|486.13|482.13|485.98|481.98|25
1612606590000|2021-02-06 10:16:30|486.12|482.12|486.35|482.35|486.39|482.39|486.12|482.12|28
1612606600000|2021-02-06 10:16:40|486.47|482.47|486.82|482.82|486.82|482.82|486.47|482.47|27
1612606610000|2021-02-06 10:16:50|486.97|482.97|486.89|482.89|486.98|482.98|486.71|482.71|27
1612606620000|2021-02-06 10:17:00|486.87|482.87|486.44|482.44|486.87|482.87|486.4|482.4|27
1612606630000|2021-02-06 10:17:10|486.42|482.42|486.44|482.44|486.49|482.49|486.42|482.42|13
1612606640000|2021-02-06 10:17:20|486.45|482.45|486.52|482.52|486.55|482.55|486.45|482.45|17
1612606650000|2021-02-06 10:17:30|486.53|482.53|486.74|482.74|486.77|482.77|486.53|482.53|21
1612606660000|2021-02-06 10:17:40|486.73|482.73|486.72|482.72|486.75|482.75|486.66|482.66|21
1612606670000|2021-02-06 10:17:50|486.71|482.71|486.66|482.66|486.74|482.74|486.65|482.65|15
1612606680000|2021-02-06 10:18:00|486.68|482.68|486.98|482.98|486.99|482.99|486.68|482.68|23
1612606690000|2021-02-06 10:18:10|486.97|482.97|487.08|483.08|487.2|483.2|486.97|482.97|14
1612606700000|2021-02-06 10:18:20|487.09|483.09|487.12|483.12|487.12|483.12|487.08|483.08|12
1612606710000|2021-02-06 10:18:30|487.1|483.1|486.96|482.96|487.12|483.12|486.9|482.9|26
1612606720000|2021-02-06 10:18:40|486.97|482.97|486.9|482.9|486.97|482.97|486.88|482.88|24
1612606730000|2021-02-06 10:18:50|486.89|482.89|487.06|483.06|487.06|483.06|486.89|482.89|18
1612606740000|2021-02-06 10:19:00|487.04|483.04|487.1|483.1|487.11|483.11|487.01|483.01|20
1612606750000|2021-02-06 10:19:10|487.11|483.11|487.35|483.35|487.42|483.42|487.11|483.11|24
1612606760000|2021-02-06 10:19:20|487.36|483.36|487.13|483.13|487.36|483.36|487.13|483.13|26
1612606770000|2021-02-06 10:19:30|487.16|483.16|486.82|482.82|487.16|483.16|486.82|482.82|14
1612606780000|2021-02-06 10:19:40|486.83|482.83|486.83|482.83|486.84|482.84|486.78|482.78|28
1612606790000|2021-02-06 10:19:50|486.84|482.84|486.87|482.87|486.87|482.87|486.84|482.84|5
1612606800000|2021-02-06 10:20:00|486.86|482.86|486.85|482.85|486.86|482.86|486.84|482.84|4
1612606810000|2021-02-06 10:20:10|486.86|482.86|486.84|482.84|486.86|482.86|486.82|482.82|12
1612606820000|2021-02-06 10:20:20|486.83|482.83|486.68|482.68|486.83|482.83|486.68|482.68|14
1612606830000|2021-02-06 10:20:30|486.67|482.67|486.23|482.23|486.67|482.67|486.21|482.21|18
1612606840000|2021-02-06 10:20:40|486.22|482.22|485.82|481.82|486.22|482.22|485.81|481.81|27
1612606850000|2021-02-06 10:20:50|485.81|481.81|485.61|481.61|485.81|481.81|485.61|481.61|19
1612606860000|2021-02-06 10:21:00|485.6|481.6|485.25|481.25|485.6|481.6|484.94|480.94|29
1612606870000|2021-02-06 10:21:10|485.23|481.23|485.01|481.01|485.25|481.25|485.01|481.01|24
1612606880000|2021-02-06 10:21:20|485.02|481.02|484.78|480.78|485.02|481.02|484.78|480.78|19
1612606890000|2021-02-06 10:21:30|484.81|480.81|484.77|480.77|484.88|480.88|484.74|480.74|26
1612606900000|2021-02-06 10:21:40|484.79|480.79|484.78|480.78|484.88|480.88|484.68|480.68|23
1612606910000|2021-02-06 10:21:50|484.77|480.77|484.73|480.73|484.8|480.8|484.73|480.73|18
1612606920000|2021-02-06 10:22:00|484.74|480.74|484.05|480.05|484.74|480.74|484.01|480.01|27
1612606930000|2021-02-06 10:22:10|484.08|480.08|484.11|480.11|484.3|480.3|484.07|480.07|25
1612606940000|2021-02-06 10:22:20|484.13|480.13|484.17|480.17|484.17|480.17|484.02|480.02|28
1612606950000|2021-02-06 10:22:30|484.14|480.14|484.73|480.73|484.74|480.74|484.14|480.14|28
1612606960000|2021-02-06 10:22:40|484.74|480.74|484.73|480.73|484.8|480.8|484.55|480.55|31
1612606970000|2021-02-06 10:22:50|484.7|480.7|484.79|480.79|484.8|480.8|484.7|480.7|18
1612606980000|2021-02-06 10:23:00|484.8|480.8|484.87|480.87|484.87|480.87|484.63|480.63|26
1612606990000|2021-02-06 10:23:10|484.88|480.88|485.02|481.02|485.03|481.03|484.87|480.87|19
1612607000000|2021-02-06 10:23:20|485.06|481.06|485.6|481.6|485.94|481.94|485.06|481.06|29
1612607010000|2021-02-06 10:23:30|485.59|481.59|485.55|481.55|485.82|481.82|485.5|481.5|27
1612607020000|2021-02-06 10:23:40|485.57|481.57|485.63|481.63|485.78|481.78|485.56|481.56|23
1612607030000|2021-02-06 10:23:50|485.62|481.62|485.69|481.69|485.69|481.69|485.62|481.62|15
1612607040000|2021-02-06 10:24:00|485.67|481.67|485.37|481.37|485.67|481.67|485.22|481.22|26
1612607050000|2021-02-06 10:24:10|485.33|481.33|485.56|481.56|485.56|481.56|485.29|481.29|34
1612607060000|2021-02-06 10:24:20|485.55|481.55|485.58|481.58|485.65|481.65|485.54|481.54|16
1612607070000|2021-02-06 10:24:30|485.59|481.59|485.56|481.56|485.59|481.59|485.47|481.47|21
1612607080000|2021-02-06 10:24:40|485.55|481.55|485.54|481.54|485.57|481.57|485.54|481.54|8
1612607090000|2021-02-06 10:24:50|485.52|481.52|485.52|481.52|485.53|481.53|485.13|481.13|30
1612607100000|2021-02-06 10:25:00|485.51|481.51|485.75|481.75|485.75|481.75|485.51|481.51|20
1612607110000|2021-02-06 10:25:10|485.77|481.77|486.63|482.63|486.69|482.69|485.76|481.76|23
1612607120000|2021-02-06 10:25:20|486.65|482.65|486.84|482.84|487.39|483.39|486.61|482.61|30
1612607130000|2021-02-06 10:25:30|486.85|482.85|486.49|482.49|486.85|482.85|486.44|482.44|15
1612607140000|2021-02-06 10:25:40|486.64|482.64|487.19|483.19|487.19|483.19|486.64|482.64|28
1612607150000|2021-02-06 10:25:50|487.2|483.2|487.28|483.28|487.28|483.28|487.13|483.13|21
1612607160000|2021-02-06 10:26:00|487.26|483.26|487.35|483.35|487.48|483.48|487.26|483.26|24
1612607170000|2021-02-06 10:26:10|487.37|483.37|487.35|483.35|487.39|483.39|487.29|483.29|27
1612607180000|2021-02-06 10:26:20|487.36|483.36|487.55|483.55|487.55|483.55|487.28|483.28|20
1612607190000|2021-02-06 10:26:30|487.57|483.57|487.56|483.56|487.68|483.68|487.39|483.39|15
1612607200000|2021-02-06 10:26:40|487.57|483.57|487.07|483.07|487.57|483.57|487.07|483.07|22
1612607210000|2021-02-06 10:26:50|487|483|486.98|482.98|487.02|483.02|486.72|482.72|24
1612607220000|2021-02-06 10:27:00|487.04|483.04|487.41|483.41|487.41|483.41|487|483|26
1612607230000|2021-02-06 10:27:10|487.4|483.4|487.11|483.11|487.4|483.4|487.07|483.07|28
1612607240000|2021-02-06 10:27:20|487.12|483.12|487.47|483.47|487.5|483.5|487.01|483.01|33
1612607250000|2021-02-06 10:27:30|487.44|483.44|487.49|483.49|487.57|483.57|487.44|483.44|26
1612607260000|2021-02-06 10:27:40|487.48|483.48|487.47|483.47|487.66|483.66|487.46|483.46|25
1612607270000|2021-02-06 10:27:50|487.48|483.48|487.55|483.55|487.55|483.55|487.3|483.3|29
1612607280000|2021-02-06 10:28:00|487.56|483.56|487.42|483.42|487.56|483.56|487.35|483.35|29
1612607290000|2021-02-06 10:28:10|487.4|483.4|487.46|483.46|487.54|483.54|487.36|483.36|28
1612607300000|2021-02-06 10:28:20|487.4|483.4|487.4|483.4|487.47|483.47|487.39|483.39|21
1612607310000|2021-02-06 10:28:30|487.38|483.38|487.12|483.12|487.38|483.38|487.12|483.12|24
1612607320000|2021-02-06 10:28:40|487.14|483.14|487.05|483.05|487.36|483.36|487.05|483.05|26
1612607330000|2021-02-06 10:28:50|487.04|483.04|487.17|483.17|487.22|483.22|487.04|483.04|29
1612607340000|2021-02-06 10:29:00|487.18|483.18|486.54|482.54|487.18|483.18|486.52|482.52|34
1612607350000|2021-02-06 10:29:10|486.64|482.64|486.5|482.5|486.72|482.72|486.32|482.32|22
1612607360000|2021-02-06 10:29:20|486.33|482.33|486.34|482.34|486.35|482.35|486|482|36
1612607370000|2021-02-06 10:29:30|486.36|482.36|486.3|482.3|486.49|482.49|486.28|482.28|29
1612607380000|2021-02-06 10:29:40|486.29|482.29|485.89|481.89|486.29|482.29|485.7|481.7|33
1612607390000|2021-02-06 10:29:50|485.9|481.9|485.94|481.94|486|482|485.9|481.9|21
1612607400000|2021-02-06 10:30:00|485.95|481.95|485.65|481.65|485.97|481.97|485.57|481.57|23
1612607410000|2021-02-06 10:30:10|485.66|481.66|485.41|481.41|485.68|481.68|485.35|481.35|27
1612607420000|2021-02-06 10:30:20|485.42|481.42|485.26|481.26|485.42|481.42|485.26|481.26|16
1612607430000|2021-02-06 10:30:30|485.23|481.23|485.06|481.06|485.29|481.29|485.05|481.05|27
1612607440000|2021-02-06 10:30:40|485.04|481.04|484.9|480.9|485.13|481.13|484.87|480.87|25
1612607450000|2021-02-06 10:30:50|484.91|480.91|484.74|480.74|484.93|480.93|484.73|480.73|34
1612607460000|2021-02-06 10:31:00|484.73|480.73|484.66|480.66|484.88|480.88|484.64|480.64|28
1612607470000|2021-02-06 10:31:10|484.67|480.67|484.64|480.64|484.88|480.88|484.38|480.38|31
1612607480000|2021-02-06 10:31:20|484.65|480.65|484.57|480.57|484.66|480.66|484.54|480.54|22
1612607490000|2021-02-06 10:31:30|484.56|480.56|484.36|480.36|484.57|480.57|484.27|480.27|27
1612607500000|2021-02-06 10:31:40|484.31|480.31|484.33|480.33|484.45|480.45|484.27|480.27|23
1612607510000|2021-02-06 10:31:50|484.34|480.34|484.57|480.57|484.64|480.64|484.25|480.25|29
1612607520000|2021-02-06 10:32:00|484.64|480.64|484.07|480.07|484.69|480.69|484.07|480.07|29
1612607530000|2021-02-06 10:32:10|484.04|480.04|483|479|484.04|480.04|483|479|26
1612607540000|2021-02-06 10:32:20|483.02|479.02|482.81|478.81|483.02|479.02|482.42|478.42|25
1612607550000|2021-02-06 10:32:30|482.71|478.71|481.89|477.89|482.71|478.71|481.89|477.89|27
1612607560000|2021-02-06 10:32:40|481.79|477.79|481.9|477.9|482.42|478.42|481.65|477.65|28
1612607570000|2021-02-06 10:32:50|481.91|477.91|482.08|478.08|482.22|478.22|481.46|477.46|35
1612607580000|2021-02-06 10:33:00|482.09|478.09|481.56|477.56|482.25|478.25|481.55|477.55|32
1612607590000|2021-02-06 10:33:10|481.52|477.52|481.05|477.05|481.52|477.52|481.03|477.03|25
1612607600000|2021-02-06 10:33:20|481.04|477.04|480.76|476.76|481.04|477.04|480.1|476.1|36
1612607610000|2021-02-06 10:33:30|480.72|476.72|481.18|477.18|481.24|477.24|480.72|476.72|32
1612607620000|2021-02-06 10:33:40|481.17|477.17|481.14|477.14|481.46|477.46|480.95|476.95|30
1612607630000|2021-02-06 10:33:50|481.12|477.12|481.3|477.3|481.3|477.3|480.93|476.93|27
1612607640000|2021-02-06 10:34:00|481.28|477.28|480.7|476.7|481.28|477.28|480.3|476.3|36
1612607650000|2021-02-06 10:34:10|480.69|476.69|479.98|475.98|480.82|476.82|479.98|475.98|30
1612607660000|2021-02-06 10:34:20|479.96|475.96|480.71|476.71|480.74|476.74|479.89|475.89|36
1612607670000|2021-02-06 10:34:30|480.46|476.46|480.18|476.18|480.48|476.48|480.14|476.14|23
1612607680000|2021-02-06 10:34:40|480.21|476.21|481.03|477.03|481.05|477.05|480.21|476.21|28
1612607690000|2021-02-06 10:34:50|481.06|477.06|481.34|477.34|481.72|477.72|481.06|477.06|30
1612607700000|2021-02-06 10:35:00|481.31|477.31|480.93|476.93|481.37|477.37|480.92|476.92|29
1612607710000|2021-02-06 10:35:10|480.91|476.91|480.98|476.98|481.12|477.12|480.6|476.6|37
1612607720000|2021-02-06 10:35:20|480.99|476.99|482.2|478.2|482.2|478.2|480.96|476.96|30
1612607730000|2021-02-06 10:35:30|482.16|478.16|482.64|478.64|483.09|479.09|482.16|478.16|36
1612607740000|2021-02-06 10:35:40|482.65|478.65|482.27|478.27|482.65|478.65|482.27|478.27|34
1612607750000|2021-02-06 10:35:50|482.33|478.33|482.19|478.19|482.37|478.37|482.05|478.05|34
1612607760000|2021-02-06 10:36:00|482.21|478.21|482.29|478.29|482.32|478.32|482.12|478.12|34
1612607770000|2021-02-06 10:36:10|482.3|478.3|482.4|478.4|482.44|478.44|482.29|478.29|26
1612607780000|2021-02-06 10:36:20|482.42|478.42|482.36|478.36|482.52|478.52|482.36|478.36|17
1612607790000|2021-02-06 10:36:30|482.35|478.35|482.53|478.53|482.54|478.54|482.32|478.32|23
1612607800000|2021-02-06 10:36:40|482.57|478.57|482.32|478.32|482.58|478.58|482.32|478.32|25
1612607810000|2021-02-06 10:36:50|482.34|478.34|482.46|478.46|482.6|478.6|482.33|478.33|29
1612607820000|2021-02-06 10:37:00|482.43|478.43|482.13|478.13|482.43|478.43|482.09|478.09|27
1612607830000|2021-02-06 10:37:10|482.12|478.12|481.77|477.77|482.12|478.12|481.77|477.77|27
1612607840000|2021-02-06 10:37:20|481.76|477.76|481.71|477.71|481.78|477.78|481.65|477.65|26
1612607850000|2021-02-06 10:37:30|481.72|477.72|482.06|478.06|482.25|478.25|481.72|477.72|30
1612607860000|2021-02-06 10:37:40|482.08|478.08|482.05|478.05|482.1|478.1|481.89|477.89|26
1612607870000|2021-02-06 10:37:50|482.06|478.06|481.96|477.96|482.21|478.21|481.96|477.96|26
1612607880000|2021-02-06 10:38:00|481.95|477.95|482.17|478.17|482.22|478.22|481.9|477.9|25
1612607890000|2021-02-06 10:38:10|482.21|478.21|482.41|478.41|482.54|478.54|482.02|478.02|29
1612607900000|2021-02-06 10:38:20|482.42|478.42|482.34|478.34|482.43|478.43|482.33|478.33|18
1612607910000|2021-02-06 10:38:30|482.36|478.36|482.45|478.45|482.7|478.7|482.31|478.31|33
1612607920000|2021-02-06 10:38:40|482.52|478.52|482.74|478.74|482.74|478.74|482.52|478.52|18
1612607930000|2021-02-06 10:38:50|482.73|478.73|482.98|478.98|482.98|478.98|482.73|478.73|16
1612607940000|2021-02-06 10:39:00|482.9|478.9|481.31|477.31|482.92|478.92|481.09|477.09|36
1612607950000|2021-02-06 10:39:10|481.32|477.32|481.05|477.05|481.43|477.43|480.94|476.94|28
1612607960000|2021-02-06 10:39:20|480.98|476.98|480.82|476.82|480.98|476.98|480.74|476.74|29
1612607970000|2021-02-06 10:39:30|480.81|476.81|481.26|477.26|481.26|477.26|480.81|476.81|22
1612607980000|2021-02-06 10:39:40|481.28|477.28|481.17|477.17|481.31|477.31|480.94|476.94|33
1612607990000|2021-02-06 10:39:50|481.14|477.14|481.27|477.27|481.28|477.28|481.06|477.06|28
1612608000000|2021-02-06 10:40:00|481.28|477.28|481.35|477.35|481.41|477.41|481.28|477.28|19
1612608010000|2021-02-06 10:40:10|481.36|477.36|481.63|477.63|481.71|477.71|481.36|477.36|33
1612608020000|2021-02-06 10:40:20|481.64|477.64|481.37|477.37|481.67|477.67|481.34|477.34|28
1612608030000|2021-02-06 10:40:30|481.39|477.39|481.87|477.87|481.87|477.87|481.38|477.38|26
1612608040000|2021-02-06 10:40:40|481.86|477.86|481.8|477.8|481.87|477.87|481.64|477.64|22
1612608050000|2021-02-06 10:40:50|481.77|477.77|481.57|477.57|481.77|477.77|481.57|477.57|19
1612608060000|2021-02-06 10:41:00|481.46|477.46|481.59|477.59|481.6|477.6|481.41|477.41|22
1612608070000|2021-02-06 10:41:10|481.61|477.61|481.79|477.79|481.93|477.93|481.61|477.61|25
1612608080000|2021-02-06 10:41:20|481.8|477.8|481.93|477.93|481.98|477.98|481.76|477.76|26
1612608090000|2021-02-06 10:41:30|481.94|477.94|481.99|477.99|481.99|477.99|481.86|477.86|20
1612608100000|2021-02-06 10:41:40|482.01|478.01|482.15|478.15|482.15|478.15|481.98|477.98|20
1612608110000|2021-02-06 10:41:50|482.14|478.14|482.13|478.13|482.15|478.15|482.12|478.12|15
1612608120000|2021-02-06 10:42:00|482.14|478.14|482.05|478.05|482.16|478.16|482.01|478.01|18
1612608130000|2021-02-06 10:42:10|482.06|478.06|481.99|477.99|482.11|478.11|481.97|477.97|22
1612608140000|2021-02-06 10:42:20|482.01|478.01|482.17|478.17|482.17|478.17|482.01|478.01|19
1612608150000|2021-02-06 10:42:30|482.16|478.16|482.17|478.17|482.17|478.17|482.1|478.1|17
1612608160000|2021-02-06 10:42:40|482.16|478.16|482.17|478.17|482.18|478.18|482.15|478.15|13
1612608170000|2021-02-06 10:42:50|482.26|478.26|482.27|478.27|482.32|478.32|482.22|478.22|20
1612608180000|2021-02-06 10:43:00|482.26|478.26|481.82|477.82|482.26|478.26|481.72|477.72|22
1612608190000|2021-02-06 10:43:10|481.78|477.78|481.82|477.82|481.84|477.84|481.75|477.75|20
1612608200000|2021-02-06 10:43:20|481.83|477.83|481.97|477.97|482.02|478.02|481.81|477.81|19
1612608210000|2021-02-06 10:43:30|482.01|478.01|482.01|478.01|482.02|478.02|481.94|477.94|19
1612608220000|2021-02-06 10:43:40|482.02|478.02|481.77|477.77|482.02|478.02|481.76|477.76|23
1612608230000|2021-02-06 10:43:50|481.76|477.76|481.78|477.78|481.78|477.78|481.76|477.76|13
1612608240000|2021-02-06 10:44:00|481.77|477.77|482.08|478.08|482.09|478.09|481.77|477.77|25
1612608250000|2021-02-06 10:44:10|482.09|478.09|482.14|478.14|482.14|478.14|482.07|478.07|13
1612608260000|2021-02-06 10:44:20|482.15|478.15|482.55|478.55|482.62|478.62|482.15|478.15|22
1612608270000|2021-02-06 10:44:30|482.56|478.56|482.93|478.93|482.95|478.95|482.53|478.53|23
1612608280000|2021-02-06 10:44:40|482.92|478.92|483.06|479.06|483.07|479.07|482.91|478.91|19
1612608290000|2021-02-06 10:44:50|483.07|479.07|483.06|479.06|483.16|479.16|482.9|478.9|29
1612608300000|2021-02-06 10:45:00|483.07|479.07|482.94|478.94|483.12|479.12|482.77|478.77|20
1612608310000|2021-02-06 10:45:10|482.92|478.92|482.83|478.83|482.92|478.92|482.79|478.79|20
1612608320000|2021-02-06 10:45:20|482.82|478.82|483.29|479.29|483.38|479.38|482.82|478.82|21
1612608330000|2021-02-06 10:45:30|483.22|479.22|483.58|479.58|483.63|479.63|483.17|479.17|30
1612608340000|2021-02-06 10:45:40|483.59|479.59|483.47|479.47|483.59|479.59|483.43|479.43|11
1612608350000|2021-02-06 10:45:50|483.43|479.43|483.56|479.56|483.58|479.58|483.41|479.41|26
1612608360000|2021-02-06 10:46:00|483.55|479.55|483.18|479.18|483.55|479.55|483.16|479.16|22
1612608370000|2021-02-06 10:46:10|483.17|479.17|483.36|479.36|483.36|479.36|483.17|479.17|25
1612608380000|2021-02-06 10:46:20|483.35|479.35|483.26|479.26|483.35|479.35|483.25|479.25|21
1612608390000|2021-02-06 10:46:30|483.25|479.25|483.45|479.45|483.47|479.47|483.23|479.23|29
1612608400000|2021-02-06 10:46:40|483.42|479.42|483.59|479.59|483.64|479.64|483.42|479.42|30
1612608410000|2021-02-06 10:46:50|483.57|479.57|483.58|479.58|483.6|479.6|483.55|479.55|19
1612608420000|2021-02-06 10:47:00|483.59|479.59|483.42|479.42|483.59|479.59|483.13|479.13|27
1612608430000|2021-02-06 10:47:10|483.43|479.43|483.33|479.33|483.49|479.49|483.29|479.29|25
1612608440000|2021-02-06 10:47:20|483.29|479.29|483.37|479.37|483.39|479.39|483.27|479.27|23
1612608450000|2021-02-06 10:47:30|483.39|479.39|483.54|479.54|483.54|479.54|483.37|479.37|15
1612608460000|2021-02-06 10:47:40|483.53|479.53|483.54|479.54|483.56|479.56|483.53|479.53|5
1612608470000|2021-02-06 10:47:50|483.56|479.56|483.54|479.54|483.58|479.58|483.54|479.54|11
1612608480000|2021-02-06 10:48:00|483.57|479.57|483.48|479.48|483.58|479.58|483.43|479.43|21
1612608490000|2021-02-06 10:48:10|483.47|479.47|483.55|479.55|483.59|479.59|483.47|479.47|15
1612608500000|2021-02-06 10:48:20|483.54|479.54|483.57|479.57|483.57|479.57|483.52|479.52|12
1612608510000|2021-02-06 10:48:30|483.59|479.59|483.64|479.64|483.66|479.66|483.59|479.59|26
1612608520000|2021-02-06 10:48:40|483.61|479.61|483.67|479.67|483.7|479.7|483.57|479.57|19
1612608530000|2021-02-06 10:48:50|483.66|479.66|483.7|479.7|483.71|479.71|483.59|479.59|19
1612608540000|2021-02-06 10:49:00|483.71|479.71|483.71|479.71|483.71|479.71|483.7|479.7|7
1612608550000|2021-02-06 10:49:10|483.7|479.7|483.56|479.56|483.7|479.7|483.47|479.47|25
1612608560000|2021-02-06 10:49:20|483.59|479.59|483.82|479.82|483.82|479.82|483.58|479.58|21
1612608570000|2021-02-06 10:49:30|483.99|479.99|484.01|480.01|484.06|480.06|483.82|479.82|22
1612608580000|2021-02-06 10:49:40|484.02|480.02|484.04|480.04|484.11|480.11|484.01|480.01|25
1612608590000|2021-02-06 10:49:50|484.22|480.22|484.11|480.11|484.22|480.22|483.99|479.99|19
1612608600000|2021-02-06 10:50:00|483.97|479.97|484.09|480.09|484.12|480.12|483.97|479.97|23
1612608610000|2021-02-06 10:50:10|484.14|480.14|484.42|480.42|484.43|480.43|484.14|480.14|15
1612608620000|2021-02-06 10:50:20|484.43|480.43|484.83|480.83|484.83|480.83|484.39|480.39|24
1612608630000|2021-02-06 10:50:30|484.77|480.77|485.56|481.56|485.57|481.57|484.68|480.68|30
1612608640000|2021-02-06 10:50:40|485.57|481.57|485.61|481.61|485.64|481.64|485.46|481.46|18
1612608650000|2021-02-06 10:50:50|485.62|481.62|485.76|481.76|485.78|481.78|485.6|481.6|24
1612608660000|2021-02-06 10:51:00|485.75|481.75|485.78|481.78|485.78|481.78|485.74|481.74|25
1612608670000|2021-02-06 10:51:10|485.77|481.77|486.14|482.14|486.27|482.27|485.77|481.77|26
1612608680000|2021-02-06 10:51:20|486.16|482.16|486.1|482.1|486.16|482.16|486.03|482.03|26
1612608690000|2021-02-06 10:51:30|486.09|482.09|486.06|482.06|486.15|482.15|485.99|481.99|25
1612608700000|2021-02-06 10:51:40|486.05|482.05|486.16|482.16|486.16|482.16|486.05|482.05|22
1612608710000|2021-02-06 10:51:50|486.17|482.17|486|482|486.19|482.19|486|482|19
1612608720000|2021-02-06 10:52:00|486.03|482.03|486.17|482.17|486.17|482.17|485.82|481.82|28
1612608730000|2021-02-06 10:52:10|486.15|482.15|486.21|482.21|486.42|482.42|486.11|482.11|25
1612608740000|2021-02-06 10:52:20|486.22|482.22|486.12|482.12|486.23|482.23|486.04|482.04|22
1612608750000|2021-02-06 10:52:30|486.11|482.11|486.21|482.21|486.24|482.24|486.07|482.07|16
1612608760000|2021-02-06 10:52:40|486.19|482.19|486.13|482.13|486.19|482.19|486.11|482.11|20
1612608770000|2021-02-06 10:52:50|486.14|482.14|486.13|482.13|486.15|482.15|486.08|482.08|18
1612608780000|2021-02-06 10:53:00|486.14|482.14|486.15|482.15|486.24|482.24|486|482|28
1612608790000|2021-02-06 10:53:10|486.16|482.16|486.23|482.23|486.33|482.33|486.08|482.08|24
1612608800000|2021-02-06 10:53:20|486.22|482.22|486.03|482.03|486.22|482.22|486.03|482.03|25
1612608810000|2021-02-06 10:53:30|485.98|481.98|485.94|481.94|486.18|482.18|485.94|481.94|25
1612608820000|2021-02-06 10:53:40|485.93|481.93|485.95|481.95|485.98|481.98|485.93|481.93|15
1612608830000|2021-02-06 10:53:50|485.94|481.94|485.88|481.88|485.96|481.96|485.87|481.87|16
1612608840000|2021-02-06 10:54:00|485.82|481.82|486.33|482.33|486.33|482.33|485.7|481.7|26
1612608850000|2021-02-06 10:54:10|486.37|482.37|486.47|482.47|486.54|482.54|486.37|482.37|15
1612608860000|2021-02-06 10:54:20|486.46|482.46|486.48|482.48|486.51|482.51|486.46|482.46|13
1612608870000|2021-02-06 10:54:30|486.47|482.47|486.67|482.67|486.67|482.67|486.47|482.47|8
1612608880000|2021-02-06 10:54:40|486.7|482.7|486.9|482.9|486.94|482.94|486.69|482.69|28
1612608890000|2021-02-06 10:54:50|486.91|482.91|487.03|483.03|487.18|483.18|486.87|482.87|26
1612608900000|2021-02-06 10:55:00|487.02|483.02|486.78|482.78|487.02|483.02|486.78|482.78|15
1612608910000|2021-02-06 10:55:10|486.79|482.79|486.51|482.51|486.79|482.79|486.48|482.48|22
1612608920000|2021-02-06 10:55:20|486.49|482.49|486.69|482.69|486.69|482.69|486.44|482.44|34
1612608930000|2021-02-06 10:55:30|486.66|482.66|486.86|482.86|486.92|482.92|486.64|482.64|24
1612608940000|2021-02-06 10:55:40|486.87|482.87|486.87|482.87|486.95|482.95|486.85|482.85|24
1612608950000|2021-02-06 10:55:50|486.86|482.86|487.16|483.16|487.16|483.16|486.85|482.85|19
1612608960000|2021-02-06 10:56:00|487.19|483.19|487.24|483.24|487.31|483.31|486.92|482.92|20
1612608970000|2021-02-06 10:56:10|487.25|483.25|487.35|483.35|487.35|483.35|487.23|483.23|21
1612608980000|2021-02-06 10:56:20|487.36|483.36|487.87|483.87|487.89|483.89|487.36|483.36|10
1612608990000|2021-02-06 10:56:30|487.88|483.88|487.55|483.55|487.88|483.88|487.53|483.53|16
1612609000000|2021-02-06 10:56:40|487.54|483.54|487.75|483.75|487.75|483.75|487.54|483.54|10
1612609010000|2021-02-06 10:56:50|487.74|483.74|487.82|483.82|487.85|483.85|487.74|483.74|24
1612609020000|2021-02-06 10:57:00|487.83|483.83|487.54|483.54|487.83|483.83|487.45|483.45|27
1612609030000|2021-02-06 10:57:10|487.55|483.55|487.54|483.54|487.55|483.55|487.37|483.37|21
1612609040000|2021-02-06 10:57:20|487.55|483.55|487.5|483.5|487.6|483.6|487.46|483.46|23
1612609050000|2021-02-06 10:57:30|487.51|483.51|487.36|483.36|487.51|483.51|487.34|483.34|28
1612609060000|2021-02-06 10:57:40|487.42|483.42|487.43|483.43|487.44|483.44|487.4|483.4|12
1612609070000|2021-02-06 10:57:50|487.59|483.59|487.5|483.5|487.59|483.59|487.49|483.49|17
1612609080000|2021-02-06 10:58:00|487.49|483.49|486.93|482.93|487.5|483.5|486.93|482.93|27
1612609090000|2021-02-06 10:58:10|486.94|482.94|485.9|481.9|486.96|482.96|485.87|481.87|29
1612609100000|2021-02-06 10:58:20|485.79|481.79|485.68|481.68|486.35|482.35|485.68|481.68|35
1612609110000|2021-02-06 10:58:30|485.63|481.63|484.82|480.82|485.75|481.75|484.73|480.73|36
1612609120000|2021-02-06 10:58:40|484.81|480.81|484.87|480.87|485.28|481.28|484.79|480.79|34
1612609130000|2021-02-06 10:58:50|484.85|480.85|484.94|480.94|484.94|480.94|484.79|480.79|22
1612609140000|2021-02-06 10:59:00|484.95|480.95|483.85|479.85|485.01|481.01|483.84|479.84|29
1612609150000|2021-02-06 10:59:10|483.9|479.9|484.63|480.63|484.63|480.63|483.89|479.89|32
1612609160000|2021-02-06 10:59:20|484.64|480.64|484.86|480.86|484.95|480.95|484.63|480.63|23
1612609170000|2021-02-06 10:59:30|484.82|480.82|484.65|480.65|484.84|480.84|484.63|480.63|19
1612609180000|2021-02-06 10:59:40|484.63|480.63|484.73|480.73|485.04|481.04|484.63|480.63|30
1612609190000|2021-02-06 10:59:50|484.72|480.72|484.59|480.59|484.73|480.73|484.59|480.59|13
1612609200000|2021-02-06 11:00:00|484.58|480.58|484.97|480.97|484.97|480.97|484.58|480.58|30
1612609210000|2021-02-06 11:00:10|484.99|480.99|484.92|480.92|484.99|480.99|484.83|480.83|23
1612609220000|2021-02-06 11:00:20|484.94|480.94|484.73|480.73|484.97|480.97|484.73|480.73|25
1612609230000|2021-02-06 11:00:30|484.71|480.71|485.5|481.5|485.5|481.5|484.64|480.64|24
1612609240000|2021-02-06 11:00:40|485.49|481.49|486.04|482.04|486.06|482.06|485.49|481.49|30
1612609250000|2021-02-06 11:00:50|486.03|482.03|486.29|482.29|486.31|482.31|485.96|481.96|24
1612609260000|2021-02-06 11:01:00|486.28|482.28|486.3|482.3|486.31|482.31|486.14|482.14|21
1612609270000|2021-02-06 11:01:10|486.28|482.28|485.92|481.92|486.28|482.28|485.83|481.83|26
1612609280000|2021-02-06 11:01:20|486.01|482.01|485.94|481.94|486.01|482.01|485.54|481.54|31
1612609290000|2021-02-06 11:01:30|486.09|482.09|486.08|482.08|486.12|482.12|485.73|481.73|29
1612609300000|2021-02-06 11:01:40|486.09|482.09|486.26|482.26|486.36|482.36|486.09|482.09|25
1612609310000|2021-02-06 11:01:50|486.25|482.25|486.39|482.39|486.46|482.46|486.17|482.17|30
1612609320000|2021-02-06 11:02:00|486.45|482.45|486.77|482.77|486.77|482.77|486.37|482.37|31
1612609330000|2021-02-06 11:02:10|486.78|482.78|486.95|482.95|486.95|482.95|486.76|482.76|21
1612609340000|2021-02-06 11:02:20|486.9|482.9|487.04|483.04|487.04|483.04|486.89|482.89|27
1612609350000|2021-02-06 11:02:30|487.05|483.05|487.09|483.09|487.1|483.1|486.91|482.91|25
1612609360000|2021-02-06 11:02:40|487.11|483.11|488.09|484.09|488.13|484.13|487.11|483.11|22
1612609370000|2021-02-06 11:02:50|488.08|484.08|487.77|483.77|488.13|484.13|487.73|483.73|26
1612609380000|2021-02-06 11:03:00|487.7|483.7|486.65|482.65|487.7|483.7|486.56|482.56|37
1612609390000|2021-02-06 11:03:10|486.62|482.62|486.28|482.28|486.67|482.67|485.99|481.99|29
1612609400000|2021-02-06 11:03:20|486.29|482.29|486.75|482.75|486.89|482.89|486.29|482.29|31
1612609410000|2021-02-06 11:03:30|486.74|482.74|486.18|482.18|486.74|482.74|486.09|482.09|30
1612609420000|2021-02-06 11:03:40|486.19|482.19|486.45|482.45|486.45|482.45|486.19|482.19|26
1612609430000|2021-02-06 11:03:50|486.41|482.41|486.44|482.44|486.48|482.48|486.39|482.39|25
1612609440000|2021-02-06 11:04:00|486.45|482.45|486.81|482.81|486.93|482.93|486.4|482.4|26
1612609450000|2021-02-06 11:04:10|486.8|482.8|487.1|483.1|487.11|483.11|486.76|482.76|12
1612609460000|2021-02-06 11:04:20|487.12|483.12|487.23|483.23|487.25|483.25|487.1|483.1|21
1612609470000|2021-02-06 11:04:30|487.24|483.24|487.22|483.22|487.26|483.26|487.21|483.21|14
1612609480000|2021-02-06 11:04:40|487.2|483.2|487.52|483.52|487.52|483.52|487.08|483.08|32
1612609490000|2021-02-06 11:04:50|487.5|483.5|487.36|483.36|487.55|483.55|487.36|483.36|26
1612609500000|2021-02-06 11:05:00|487.39|483.39|487.47|483.47|487.47|483.47|487.25|483.25|35
1612609510000|2021-02-06 11:05:10|487.49|483.49|487.26|483.26|487.49|483.49|487.24|483.24|30
1612609520000|2021-02-06 11:05:20|487.2|483.2|487.08|483.08|487.2|483.2|487.06|483.06|19
1612609530000|2021-02-06 11:05:30|487.07|483.07|487.12|483.12|487.24|483.24|486.76|482.76|29
1612609540000|2021-02-06 11:05:40|487.13|483.13|486.86|482.86|487.32|483.32|486.86|482.86|27
1612609550000|2021-02-06 11:05:50|486.78|482.78|486.68|482.68|486.95|482.95|486.57|482.57|26
1612609560000|2021-02-06 11:06:00|486.67|482.67|486.83|482.83|487.07|483.07|486.65|482.65|34
1612609570000|2021-02-06 11:06:10|486.84|482.84|486.55|482.55|486.84|482.84|486.55|482.55|19
1612609580000|2021-02-06 11:06:20|486.53|482.53|486.45|482.45|486.79|482.79|486.29|482.29|28
1612609590000|2021-02-06 11:06:30|486.46|482.46|486.13|482.13|486.47|482.47|486.13|482.13|33
1612609600000|2021-02-06 11:06:40|486.12|482.12|486.03|482.03|486.22|482.22|485.96|481.96|26
1612609610000|2021-02-06 11:06:50|486.01|482.01|485.19|481.19|486.3|482.3|485.19|481.19|28
1612609620000|2021-02-06 11:07:00|485.1|481.1|484.85|480.85|485.1|481.1|484.8|480.8|24
1612609630000|2021-02-06 11:07:10|484.83|480.83|484.43|480.43|484.83|480.83|484.25|480.25|25
1612609640000|2021-02-06 11:07:20|484.41|480.41|484.33|480.33|484.55|480.55|484.29|480.29|29
1612609650000|2021-02-06 11:07:30|484.3|480.3|484.43|480.43|484.55|480.55|484.2|480.2|30
1612609660000|2021-02-06 11:07:40|484.44|480.44|484.41|480.41|484.63|480.63|484.28|480.28|19
1612609670000|2021-02-06 11:07:50|484.42|480.42|484.51|480.51|484.64|480.64|484.37|480.37|24
1612609680000|2021-02-06 11:08:00|484.52|480.52|484.54|480.54|484.58|480.58|484.5|480.5|21
1612609690000|2021-02-06 11:08:10|484.56|480.56|484.52|480.52|484.58|480.58|484.51|480.51|16
1612609700000|2021-02-06 11:08:20|484.53|480.53|484.55|480.55|484.61|480.61|484.5|480.5|12
1612609710000|2021-02-06 11:08:30|484.56|480.56|484.55|480.55|484.65|480.65|484.54|480.54|19
1612609720000|2021-02-06 11:08:40|484.54|480.54|484.64|480.64|484.64|480.64|484.54|480.54|24
1612609730000|2021-02-06 11:08:50|484.65|480.65|484.7|480.7|485.01|481.01|484.64|480.64|17
1612609740000|2021-02-06 11:09:00|484.64|480.64|484.68|480.68|484.68|480.68|484.63|480.63|18
1612609750000|2021-02-06 11:09:10|484.69|480.69|484.57|480.57|484.69|480.69|484.55|480.55|14
1612609760000|2021-02-06 11:09:20|484.56|480.56|484.56|480.56|484.59|480.59|484.43|480.43|21
1612609770000|2021-02-06 11:09:30|484.59|480.59|484.65|480.65|484.65|480.65|484.58|480.58|20
1612609780000|2021-02-06 11:09:40|484.82|480.82|484.9|480.9|485.05|481.05|484.77|480.77|24
1612609790000|2021-02-06 11:09:50|484.88|480.88|484.77|480.77|484.92|480.92|484.72|480.72|20
1612609800000|2021-02-06 11:10:00|484.78|480.78|484.79|480.79|484.82|480.82|484.6|480.6|25
1612609810000|2021-02-06 11:10:10|484.78|480.78|485.2|481.2|485.26|481.26|484.78|480.78|24
1612609820000|2021-02-06 11:10:20|485.21|481.21|485.53|481.53|485.67|481.67|485.21|481.21|33
1612609830000|2021-02-06 11:10:30|485.52|481.52|485.36|481.36|485.57|481.57|485.34|481.34|31
1612609840000|2021-02-06 11:10:40|485.33|481.33|485.43|481.43|485.53|481.53|485.31|481.31|30
1612609850000|2021-02-06 11:10:50|485.44|481.44|485.49|481.49|485.57|481.57|485.4|481.4|32
1612609860000|2021-02-06 11:11:00|485.48|481.48|485.61|481.61|485.61|481.61|485.42|481.42|27
1612609870000|2021-02-06 11:11:10|485.62|481.62|486.16|482.16|486.16|482.16|485.62|481.62|32
1612609880000|2021-02-06 11:11:20|486.15|482.15|486.44|482.44|486.49|482.49|486.15|482.15|30
1612609890000|2021-02-06 11:11:30|486.51|482.51|485.54|481.54|486.58|482.58|485.49|481.49|27
1612609900000|2021-02-06 11:11:40|485.52|481.52|485.52|481.52|485.64|481.64|485.51|481.51|30
1612609910000|2021-02-06 11:11:50|485.51|481.51|485.29|481.29|485.57|481.57|485.29|481.29|31
1612609920000|2021-02-06 11:12:00|485.3|481.3|485.03|481.03|485.34|481.34|484.99|480.99|27
1612609930000|2021-02-06 11:12:10|485.06|481.06|484.76|480.76|485.06|481.06|484.76|480.76|29
1612609940000|2021-02-06 11:12:20|484.64|480.64|484.9|480.9|484.95|480.95|484.52|480.52|33
1612609950000|2021-02-06 11:12:30|484.85|480.85|484.76|480.76|485.09|481.09|484.75|480.75|33
1612609960000|2021-02-06 11:12:40|484.71|480.71|484.5|480.5|484.72|480.72|484.5|480.5|31
1612609970000|2021-02-06 11:12:50|484.49|480.49|484.28|480.28|484.49|480.49|484.21|480.21|33
1612609980000|2021-02-06 11:13:00|484.3|480.3|484.14|480.14|484.32|480.32|484.07|480.07|24
1612609990000|2021-02-06 11:13:10|484.12|480.12|484.09|480.09|484.15|480.15|484.06|480.06|26
1612610000000|2021-02-06 11:13:20|484.08|480.08|483.86|479.86|484.08|480.08|483.78|479.78|26
1612610010000|2021-02-06 11:13:30|483.79|479.79|482.74|478.74|483.79|479.79|482.69|478.69|26
1612610020000|2021-02-06 11:13:40|482.69|478.69|482.55|478.55|483.1|479.1|482.46|478.46|38
1612610030000|2021-02-06 11:13:50|482.56|478.56|482.85|478.85|482.94|478.94|482.56|478.56|28
1612610040000|2021-02-06 11:14:00|482.82|478.82|482.02|478.02|482.82|478.82|482.02|478.02|28
1612610050000|2021-02-06 11:14:10|481.98|477.98|482.01|478.01|482.56|478.56|481.98|477.98|34
1612610060000|2021-02-06 11:14:20|481.96|477.96|482.25|478.25|482.27|478.27|481.86|477.86|29
1612610070000|2021-02-06 11:14:30|482.26|478.26|482.44|478.44|482.48|478.48|482.21|478.21|28
1612610080000|2021-02-06 11:14:40|482.43|478.43|482.68|478.68|482.77|478.77|482.42|478.42|30
1612610090000|2021-02-06 11:14:50|482.63|478.63|482.73|478.73|482.87|478.87|482.63|478.63|28
1612610100000|2021-02-06 11:15:00|482.74|478.74|482.56|478.56|482.78|478.78|482.29|478.29|31
1612610110000|2021-02-06 11:15:10|482.55|478.55|482.23|478.23|482.66|478.66|482.18|478.18|32
1612610120000|2021-02-06 11:15:20|482.22|478.22|482.13|478.13|482.24|478.24|481.79|477.79|27
1612610130000|2021-02-06 11:15:30|482.15|478.15|482.47|478.47|482.48|478.48|482.15|478.15|33
1612610140000|2021-02-06 11:15:40|482.45|478.45|482.29|478.29|482.67|478.67|482.27|478.27|29
1612610150000|2021-02-06 11:15:50|482.3|478.3|482.73|478.73|482.73|478.73|482.26|478.26|23
1612610160000|2021-02-06 11:16:00|482.74|478.74|483.12|479.12|483.21|479.21|482.74|478.74|35
1612610170000|2021-02-06 11:16:10|483.13|479.13|482.96|478.96|483.17|479.17|482.96|478.96|28
1612610180000|2021-02-06 11:16:20|482.95|478.95|483.15|479.15|483.18|479.18|482.95|478.95|22
1612610190000|2021-02-06 11:16:30|483.16|479.16|483.34|479.34|483.34|479.34|483.15|479.15|18
1612610200000|2021-02-06 11:16:40|483.33|479.33|483.29|479.29|483.33|479.33|483.17|479.17|26
1612610210000|2021-02-06 11:16:50|483.33|479.33|483.41|479.41|483.47|479.47|483.26|479.26|23
1612610220000|2021-02-06 11:17:00|483.42|479.42|483.8|479.8|483.81|479.81|483.41|479.41|21
1612610230000|2021-02-06 11:17:10|483.83|479.83|484|480|484.12|480.12|483.83|479.83|21
1612610240000|2021-02-06 11:17:20|484.01|480.01|483.52|479.52|484.02|480.02|483.52|479.52|24
1612610250000|2021-02-06 11:17:30|483.48|479.48|483.3|479.3|483.58|479.58|483.07|479.07|31
1612610260000|2021-02-06 11:17:40|483.31|479.31|483.51|479.51|483.51|479.51|483.28|479.28|29
1612610270000|2021-02-06 11:17:50|483.48|479.48|483.9|479.9|483.9|479.9|483.46|479.46|24
1612610280000|2021-02-06 11:18:00|483.91|479.91|484.06|480.06|484.07|480.07|483.81|479.81|27
1612610290000|2021-02-06 11:18:10|484.07|480.07|484.45|480.45|484.49|480.49|484.07|480.07|30
1612610300000|2021-02-06 11:18:20|484.46|480.46|484.71|480.71|484.71|480.71|484.45|480.45|19
1612610310000|2021-02-06 11:18:30|484.72|480.72|484.23|480.23|484.72|480.72|484.06|480.06|33
1612610320000|2021-02-06 11:18:40|484.24|480.24|484.55|480.55|484.59|480.59|484.24|480.24|22
1612610330000|2021-02-06 11:18:50|484.57|480.57|484.34|480.34|484.58|480.58|484.3|480.3|23
1612610340000|2021-02-06 11:19:00|484.36|480.36|484.57|480.57|484.59|480.59|484.33|480.33|24
1612610350000|2021-02-06 11:19:10|484.59|480.59|484.62|480.62|485|481|484.58|480.58|31
1612610360000|2021-02-06 11:19:20|484.63|480.63|484.54|480.54|484.66|480.66|484.53|480.53|24
1612610370000|2021-02-06 11:19:30|484.55|480.55|484.69|480.69|484.69|480.69|484.53|480.53|28
1612610380000|2021-02-06 11:19:40|484.68|480.68|484.66|480.66|484.69|480.69|484.66|480.66|13
1612610390000|2021-02-06 11:19:50|484.67|480.67|484.62|480.62|484.68|480.68|484.54|480.54|20
1612610400000|2021-02-06 11:20:00|484.65|480.65|484.66|480.66|484.69|480.69|484.63|480.63|21
1612610410000|2021-02-06 11:20:10|484.68|480.68|485.02|481.02|485.02|481.02|484.67|480.67|26
1612610420000|2021-02-06 11:20:20|485.01|481.01|485.11|481.11|485.11|481.11|484.99|480.99|20
1612610430000|2021-02-06 11:20:30|485.12|481.12|485.02|481.02|485.22|481.22|485.02|481.02|17
1612610440000|2021-02-06 11:20:40|484.96|480.96|484.91|480.91|485.1|481.1|484.89|480.89|31
1612610450000|2021-02-06 11:20:50|484.88|480.88|484.98|480.98|484.98|480.98|484.71|480.71|24
1612610460000|2021-02-06 11:21:00|484.96|480.96|485.04|481.04|485.04|481.04|484.81|480.81|24
1612610470000|2021-02-06 11:21:10|485.06|481.06|484.87|480.87|485.07|481.07|484.84|480.84|25
1612610480000|2021-02-06 11:21:20|484.84|480.84|485.05|481.05|485.07|481.07|484.72|480.72|37
1612610490000|2021-02-06 11:21:30|485.06|481.06|485.26|481.26|485.28|481.28|485|481|28
1612610500000|2021-02-06 11:21:40|485.29|481.29|485.35|481.35|485.36|481.36|485.25|481.25|26
1612610510000|2021-02-06 11:21:50|485.36|481.36|485.43|481.43|485.44|481.44|485.26|481.26|29
1612610520000|2021-02-06 11:22:00|485.44|481.44|485.47|481.47|485.48|481.48|485.27|481.27|26
1612610530000|2021-02-06 11:22:10|485.46|481.46|485.48|481.48|485.51|481.51|485.41|481.41|20
1612610540000|2021-02-06 11:22:20|485.5|481.5|485.96|481.96|485.96|481.96|485.49|481.49|30
1612610550000|2021-02-06 11:22:30|485.95|481.95|485.6|481.6|485.96|481.96|485.4|481.4|26
1612610560000|2021-02-06 11:22:40|485.66|481.66|485.73|481.73|485.81|481.81|485.37|481.37|27
1612610570000|2021-02-06 11:22:50|485.72|481.72|485.84|481.84|485.87|481.87|485.71|481.71|28
1612610580000|2021-02-06 11:23:00|485.85|481.85|485.62|481.62|485.85|481.85|485.42|481.42|20
1612610590000|2021-02-06 11:23:10|485.61|481.61|485.67|481.67|485.82|481.82|485.57|481.57|25
1612610600000|2021-02-06 11:23:20|485.68|481.68|486.1|482.1|486.17|482.17|485.68|481.68|25
1612610610000|2021-02-06 11:23:30|486.12|482.12|486.52|482.52|486.6|482.6|486.09|482.09|21
1612610620000|2021-02-06 11:23:40|486.49|482.49|486.96|482.96|486.96|482.96|486.46|482.46|23
1612610630000|2021-02-06 11:23:50|486.97|482.97|487.42|483.42|487.43|483.43|486.97|482.97|31
1612610640000|2021-02-06 11:24:00|487.39|483.39|486.97|482.97|487.46|483.46|486.94|482.94|29
1612610650000|2021-02-06 11:24:10|486.99|482.99|487.03|483.03|487.07|483.07|486.98|482.98|26
1612610660000|2021-02-06 11:24:20|487.05|483.05|487.17|483.17|487.2|483.2|487.04|483.04|17
1612610670000|2021-02-06 11:24:30|487.18|483.18|487.39|483.39|487.39|483.39|487.15|483.15|24
1612610680000|2021-02-06 11:24:40|487.4|483.4|487.69|483.69|487.73|483.73|487.37|483.37|25
1612610690000|2021-02-06 11:24:50|487.7|483.7|487.91|483.91|487.92|483.92|487.7|483.7|20
1612610700000|2021-02-06 11:25:00|487.9|483.9|487.75|483.75|487.9|483.9|487.73|483.73|24
1612610710000|2021-02-06 11:25:10|487.72|483.72|487.13|483.13|487.72|483.72|487.12|483.12|28
1612610720000|2021-02-06 11:25:20|487.12|483.12|487.17|483.17|487.23|483.23|487.11|483.11|26
1612610730000|2021-02-06 11:25:30|487.16|483.16|487.02|483.02|487.19|483.19|487.02|483.02|27
1612610740000|2021-02-06 11:25:40|487.08|483.08|487.66|483.66|487.66|483.66|487.03|483.03|30
1612610750000|2021-02-06 11:25:50|487.68|483.68|487.96|483.96|488.01|484.01|487.64|483.64|22
1612610760000|2021-02-06 11:26:00|487.95|483.95|488.2|484.2|488.22|484.22|487.95|483.95|18
1612610770000|2021-02-06 11:26:10|488.21|484.21|488.19|484.19|488.32|484.32|488.16|484.16|31
1612610780000|2021-02-06 11:26:20|488.16|484.16|489.2|485.2|489.24|485.24|488.16|484.16|27
1612610790000|2021-02-06 11:26:30|489.24|485.24|489.52|485.52|489.58|485.58|489.24|485.24|19
1612610800000|2021-02-06 11:26:40|489.55|485.55|489.77|485.77|489.91|485.91|489.52|485.52|27
1612610810000|2021-02-06 11:26:50|489.78|485.78|489.77|485.77|489.85|485.85|489.61|485.61|29
1612610820000|2021-02-06 11:27:00|489.9|485.9|489.61|485.61|489.93|485.93|489.61|485.61|23
1612610830000|2021-02-06 11:27:10|489.6|485.6|489.59|485.59|489.6|485.6|489.51|485.51|25
1612610840000|2021-02-06 11:27:20|489.58|485.58|489.98|485.98|490.01|486.01|489.58|485.58|26
1612610850000|2021-02-06 11:27:30|489.97|485.97|489.77|485.77|489.99|485.99|489.74|485.74|30
1612610860000|2021-02-06 11:27:40|489.74|485.74|489.97|485.97|489.97|485.97|489.62|485.62|32
1612610870000|2021-02-06 11:27:50|489.98|485.98|489.94|485.94|490.04|486.04|489.91|485.91|25
1612610880000|2021-02-06 11:28:00|489.93|485.93|490.04|486.04|490.16|486.16|489.93|485.93|29
1612610890000|2021-02-06 11:28:10|490.02|486.02|489.79|485.79|490.03|486.03|489.72|485.72|30
1612610900000|2021-02-06 11:28:20|489.77|485.77|489.81|485.81|489.87|485.87|489.76|485.76|28
1612610910000|2021-02-06 11:28:30|489.76|485.76|490.17|486.17|490.17|486.17|489.68|485.68|23
1612610920000|2021-02-06 11:28:40|490.13|486.13|489.66|485.66|490.17|486.17|489.65|485.65|26
1612610930000|2021-02-06 11:28:50|489.65|485.65|489.2|485.2|489.9|485.9|489.2|485.2|33
1612610940000|2021-02-06 11:29:00|489.18|485.18|488.24|484.24|489.19|485.19|488.1|484.1|35
1612610950000|2021-02-06 11:29:10|488.38|484.38|488.24|484.24|488.46|484.46|488.2|484.2|33
1612610960000|2021-02-06 11:29:20|488.2|484.2|488.9|484.9|488.9|484.9|488.19|484.19|33
1612610970000|2021-02-06 11:29:30|488.91|484.91|489.22|485.22|489.36|485.36|488.74|484.74|31
1612610980000|2021-02-06 11:29:40|489.2|485.2|488.75|484.75|489.2|485.2|488.74|484.74|22
1612610990000|2021-02-06 11:29:50|488.78|484.78|489.35|485.35|489.39|485.39|488.77|484.77|22
1612611000000|2021-02-06 11:30:00|489.44|485.44|489.26|485.26|489.45|485.45|488.98|484.98|25
1612611010000|2021-02-06 11:30:10|489.25|485.25|489.23|485.23|489.29|485.29|488.95|484.95|32
1612611020000|2021-02-06 11:30:20|489.25|485.25|489.4|485.4|489.51|485.51|489.25|485.25|25
1612611030000|2021-02-06 11:30:30|489.49|485.49|489.79|485.79|489.79|485.79|489.36|485.36|28
1612611040000|2021-02-06 11:30:40|489.72|485.72|489.95|485.95|490.05|486.05|489.6|485.6|27
1612611050000|2021-02-06 11:30:50|489.96|485.96|490.16|486.16|490.19|486.19|489.96|485.96|25
1612611060000|2021-02-06 11:31:00|490.17|486.17|490.22|486.22|490.25|486.25|490.09|486.09|19
1612611070000|2021-02-06 11:31:10|490.15|486.15|490.45|486.45|490.46|486.46|490.15|486.15|21
1612611080000|2021-02-06 11:31:20|490.44|486.44|490.3|486.3|490.45|486.45|490.3|486.3|28
1612611090000|2021-02-06 11:31:30|490.29|486.29|490.52|486.52|490.53|486.53|490.29|486.29|24
1612611100000|2021-02-06 11:31:40|490.51|486.51|490.59|486.59|490.59|486.59|490.34|486.34|23
1612611110000|2021-02-06 11:31:50|490.58|486.58|490.37|486.37|490.58|486.58|490.33|486.33|27
1612611120000|2021-02-06 11:32:00|490.38|486.38|490.11|486.11|490.38|486.38|490.08|486.08|32
1612611130000|2021-02-06 11:32:10|490.05|486.05|489.7|485.7|490.05|486.05|489.69|485.69|29
1612611140000|2021-02-06 11:32:20|489.69|485.69|489.79|485.79|489.86|485.86|489.64|485.64|24
1612611150000|2021-02-06 11:32:30|489.81|485.81|489.68|485.68|489.81|485.81|489.67|485.67|16
1612611160000|2021-02-06 11:32:40|489.69|485.69|489.1|485.1|489.71|485.71|489.1|485.1|19
1612611170000|2021-02-06 11:32:50|489.06|485.06|488.72|484.72|489.06|485.06|488.43|484.43|34
1612611180000|2021-02-06 11:33:00|488.81|484.81|488.55|484.55|489.02|485.02|488.55|484.55|31
1612611190000|2021-02-06 11:33:10|488.59|484.59|488.64|484.64|488.74|484.74|488.54|484.54|30
1612611200000|2021-02-06 11:33:20|488.62|484.62|488.19|484.19|488.62|484.62|488.17|484.17|30
1612611210000|2021-02-06 11:33:30|488.18|484.18|488.25|484.25|488.57|484.57|488.14|484.14|30
1612611220000|2021-02-06 11:33:40|488.24|484.24|488.35|484.35|488.54|484.54|488.21|484.21|31
1612611230000|2021-02-06 11:33:50|488.36|484.36|488.42|484.42|488.44|484.44|488.34|484.34|21
1612611240000|2021-02-06 11:34:00|488.44|484.44|487.98|483.98|488.48|484.48|487.96|483.96|26
1612611250000|2021-02-06 11:34:10|487.96|483.96|487.25|483.25|487.96|483.96|487.16|483.16|22
1612611260000|2021-02-06 11:34:20|487.24|483.24|487.28|483.28|487.48|483.48|487.24|483.24|28
1612611270000|2021-02-06 11:34:30|487.25|483.25|487.06|483.06|487.25|483.25|487.06|483.06|25
1612611280000|2021-02-06 11:34:40|487.03|483.03|486.56|482.56|487.03|483.03|486.29|482.29|27
1612611290000|2021-02-06 11:34:50|486.44|482.44|486.02|482.02|486.48|482.48|485.87|481.87|36
1612611300000|2021-02-06 11:35:00|486|482|486.18|482.18|486.24|482.24|485.99|481.99|28
1612611310000|2021-02-06 11:35:10|486.19|482.19|486.59|482.59|486.67|482.67|486.19|482.19|31
1612611320000|2021-02-06 11:35:20|486.6|482.6|486.48|482.48|486.6|482.6|486.38|482.38|23
1612611330000|2021-02-06 11:35:30|486.44|482.44|486.13|482.13|486.44|482.44|486.11|482.11|22
1612611340000|2021-02-06 11:35:40|486.11|482.11|485.84|481.84|486.14|482.14|485.84|481.84|29
1612611350000|2021-02-06 11:35:50|485.85|481.85|486|482|486.14|482.14|485.84|481.84|31
1612611360000|2021-02-06 11:36:00|485.99|481.99|486.39|482.39|486.5|482.5|485.84|481.84|28
1612611370000|2021-02-06 11:36:10|486.42|482.42|486.78|482.78|486.9|482.9|486.42|482.42|28
1612611380000|2021-02-06 11:36:20|486.74|482.74|486.77|482.77|486.78|482.78|486.68|482.68|30
1612611390000|2021-02-06 11:36:30|486.75|482.75|486.27|482.27|486.76|482.76|486.14|482.14|34
1612611400000|2021-02-06 11:36:40|486.28|482.28|486.19|482.19|486.28|482.28|485.81|481.81|28
1612611410000|2021-02-06 11:36:50|486.18|482.18|485.96|481.96|486.19|482.19|485.94|481.94|24
1612611420000|2021-02-06 11:37:00|486.27|482.27|485.83|481.83|486.27|482.27|485.8|481.8|31
1612611430000|2021-02-06 11:37:10|485.87|481.87|485.96|481.96|485.99|481.99|485.84|481.84|32
1612611440000|2021-02-06 11:37:20|485.99|481.99|485.79|481.79|486.15|482.15|485.79|481.79|25
1612611450000|2021-02-06 11:37:30|485.8|481.8|485.75|481.75|485.81|481.81|485.75|481.75|18
1612611460000|2021-02-06 11:37:40|485.69|481.69|485.71|481.71|485.79|481.79|485.46|481.46|23
1612611470000|2021-02-06 11:37:50|485.67|481.67|485.88|481.88|486|482|485.67|481.67|32
1612611480000|2021-02-06 11:38:00|485.89|481.89|485.88|481.88|485.89|481.89|485.83|481.83|23
1612611490000|2021-02-06 11:38:10|485.86|481.86|485.87|481.87|485.88|481.88|485.84|481.84|20
1612611500000|2021-02-06 11:38:20|485.86|481.86|485.88|481.88|485.9|481.9|485.81|481.81|30
1612611510000|2021-02-06 11:38:30|485.86|481.86|485.87|481.87|486|482|485.8|481.8|25
1612611520000|2021-02-06 11:38:40|485.85|481.85|485.9|481.9|485.95|481.95|485.84|481.84|25
1612611530000|2021-02-06 11:38:50|485.87|481.87|486.01|482.01|486.1|482.1|485.87|481.87|20
1612611540000|2021-02-06 11:39:00|486|482|485.88|481.88|486|482|485.7|481.7|32
1612611550000|2021-02-06 11:39:10|485.89|481.89|486|482|486.01|482.01|485.87|481.87|23
1612611560000|2021-02-06 11:39:20|485.99|481.99|485.69|481.69|485.99|481.99|485.69|481.69|26
1612611570000|2021-02-06 11:39:30|485.68|481.68|485.78|481.78|485.84|481.84|485.61|481.61|22
1612611580000|2021-02-06 11:39:40|485.79|481.79|485.81|481.81|485.88|481.88|485.74|481.74|27
1612611590000|2021-02-06 11:39:50|485.82|481.82|485.97|481.97|486|482|485.82|481.82|23
1612611600000|2021-02-06 11:40:00|485.99|481.99|485.95|481.95|486|482|485.94|481.94|24
1612611610000|2021-02-06 11:40:10|485.94|481.94|485.69|481.69|485.95|481.95|485.69|481.69|29
1612611620000|2021-02-06 11:40:20|485.7|481.7|485.86|481.86|485.87|481.87|485.6|481.6|22
1612611630000|2021-02-06 11:40:30|485.84|481.84|485.53|481.53|485.85|481.85|485.52|481.52|23
1612611640000|2021-02-06 11:40:40|485.52|481.52|485.75|481.75|485.75|481.75|485.52|481.52|29
1612611650000|2021-02-06 11:40:50|485.76|481.76|485.7|481.7|485.79|481.79|485.69|481.69|25
1612611660000|2021-02-06 11:41:00|485.72|481.72|485.69|481.69|485.72|481.72|485.62|481.62|31
1612611670000|2021-02-06 11:41:10|485.7|481.7|485.67|481.67|485.7|481.7|485.67|481.67|20
1612611680000|2021-02-06 11:41:20|485.68|481.68|485.7|481.7|485.84|481.84|485.44|481.44|33
1612611690000|2021-02-06 11:41:30|485.71|481.71|485.69|481.69|485.72|481.72|485.69|481.69|22
1612611700000|2021-02-06 11:41:40|485.7|481.7|485.79|481.79|485.84|481.84|485.65|481.65|28
1612611710000|2021-02-06 11:41:50|485.78|481.78|485.66|481.66|485.8|481.8|485.63|481.63|27
1612611720000|2021-02-06 11:42:00|485.65|481.65|485.62|481.62|485.66|481.66|485.56|481.56|20
1612611730000|2021-02-06 11:42:10|485.6|481.6|485.72|481.72|485.73|481.73|485.6|481.6|22
1612611740000|2021-02-06 11:42:20|485.71|481.71|485.71|481.71|485.73|481.73|485.65|481.65|25
1612611750000|2021-02-06 11:42:30|485.72|481.72|485.83|481.83|485.86|481.86|485.7|481.7|25
1612611760000|2021-02-06 11:42:40|485.84|481.84|485.86|481.86|485.99|481.99|485.84|481.84|26
1612611770000|2021-02-06 11:42:50|485.88|481.88|485.91|481.91|486.12|482.12|485.85|481.85|28
1612611780000|2021-02-06 11:43:00|485.93|481.93|485.37|481.37|486|482|485.29|481.29|29
1612611790000|2021-02-06 11:43:10|485.4|481.4|485.73|481.73|485.76|481.76|485.38|481.38|22
1612611800000|2021-02-06 11:43:20|485.72|481.72|485.72|481.72|485.74|481.74|485.72|481.72|22
1612611810000|2021-02-06 11:43:30|485.73|481.73|485.58|481.58|485.73|481.73|485.49|481.49|24
1612611820000|2021-02-06 11:43:40|485.59|481.59|485.28|481.28|485.61|481.61|485.24|481.24|26
1612611830000|2021-02-06 11:43:50|485.29|481.29|485.33|481.33|485.48|481.48|485.27|481.27|31
1612611840000|2021-02-06 11:44:00|485.37|481.37|485.46|481.46|485.46|481.46|485.31|481.31|28
1612611850000|2021-02-06 11:44:10|485.47|481.47|486.37|482.37|486.38|482.38|485.47|481.47|29
1612611860000|2021-02-06 11:44:20|486.38|482.38|486.57|482.57|486.61|482.61|486.37|482.37|24
1612611870000|2021-02-06 11:44:30|486.58|482.58|486.51|482.51|486.58|482.58|486.39|482.39|22
1612611880000|2021-02-06 11:44:40|486.53|482.53|485.93|481.93|486.53|482.53|485.88|481.88|28
1612611890000|2021-02-06 11:44:50|485.92|481.92|485.59|481.59|485.98|481.98|485.58|481.58|30
1612611900000|2021-02-06 11:45:00|485.6|481.6|486.19|482.19|486.21|482.21|485.6|481.6|32
1612611910000|2021-02-06 11:45:10|486.21|482.21|486.19|482.19|486.48|482.48|486.1|482.1|24
1612611920000|2021-02-06 11:45:20|486.18|482.18|486.31|482.31|486.31|482.31|486.18|482.18|20
1612611930000|2021-02-06 11:45:30|486.3|482.3|486.87|482.87|486.87|482.87|486.3|482.3|26
1612611940000|2021-02-06 11:45:40|486.86|482.86|486.51|482.51|486.86|482.86|486.47|482.47|23
1612611950000|2021-02-06 11:45:50|486.5|482.5|486.01|482.01|486.5|482.5|485.99|481.99|24
1612611960000|2021-02-06 11:46:00|486|482|485.61|481.61|486|482|485.61|481.61|20
1612611970000|2021-02-06 11:46:10|485.57|481.57|485.4|481.4|485.59|481.59|485.27|481.27|23
1612611980000|2021-02-06 11:46:20|485.48|481.48|484.99|480.99|485.64|481.64|484.98|480.98|30
1612611990000|2021-02-06 11:46:30|485|481|485.21|481.21|485.26|481.26|484.96|480.96|27
1612612000000|2021-02-06 11:46:40|485.2|481.2|484.99|480.99|485.26|481.26|484.99|480.99|31
1612612010000|2021-02-06 11:46:50|485|481|484.48|480.48|485|481|484.45|480.45|27
1612612020000|2021-02-06 11:47:00|484.51|480.51|484.67|480.67|484.74|480.74|484.41|480.41|31
1612612030000|2021-02-06 11:47:10|484.68|480.68|484.64|480.64|484.68|480.68|484.55|480.55|20
1612612040000|2021-02-06 11:47:20|484.62|480.62|484.25|480.25|484.64|480.64|484.22|480.22|23
1612612050000|2021-02-06 11:47:30|484.24|480.24|483.95|479.95|484.25|480.25|483.92|479.92|24
1612612060000|2021-02-06 11:47:40|483.94|479.94|483.54|479.54|483.94|479.94|483.49|479.49|27
1612612070000|2021-02-06 11:47:50|483.53|479.53|483.82|479.82|483.91|479.91|483.4|479.4|30
1612612080000|2021-02-06 11:48:00|483.81|479.81|483.96|479.96|484.03|480.03|483.8|479.8|32
1612612090000|2021-02-06 11:48:10|483.97|479.97|484.41|480.41|484.45|480.45|483.96|479.96|27
1612612100000|2021-02-06 11:48:20|484.4|480.4|484.36|480.36|484.5|480.5|484.28|480.28|29
1612612110000|2021-02-06 11:48:30|484.37|480.37|484.56|480.56|484.56|480.56|484.29|480.29|28
1612612120000|2021-02-06 11:48:40|484.55|480.55|484.14|480.14|484.55|480.55|484.14|480.14|29
1612612130000|2021-02-06 11:48:50|484.17|480.17|484.27|480.27|484.37|480.37|484.11|480.11|20
1612612140000|2021-02-06 11:49:00|484.26|480.26|483.7|479.7|484.41|480.41|483.67|479.67|26
1612612150000|2021-02-06 11:49:10|483.72|479.72|483.5|479.5|483.74|479.74|483.5|479.5|31
1612612160000|2021-02-06 11:49:20|483.51|479.51|483.66|479.66|483.74|479.74|483.51|479.51|23
1612612170000|2021-02-06 11:49:30|483.65|479.65|483.59|479.59|483.68|479.68|483.57|479.57|21
1612612180000|2021-02-06 11:49:40|483.6|479.6|483.63|479.63|483.64|479.64|483.57|479.57|15
1612612190000|2021-02-06 11:49:50|483.64|479.64|483.51|479.51|483.64|479.64|483.37|479.37|29
1612612200000|2021-02-06 11:50:00|483.52|479.52|483.78|479.78|483.85|479.85|483.5|479.5|26
1612612210000|2021-02-06 11:50:10|483.8|479.8|483.76|479.76|483.84|479.84|483.75|479.75|24
1612612220000|2021-02-06 11:50:20|483.75|479.75|483.56|479.56|483.77|479.77|483.56|479.56|26
1612612230000|2021-02-06 11:50:30|483.57|479.57|483.43|479.43|483.57|479.57|483.38|479.38|30
1612612240000|2021-02-06 11:50:40|483.4|479.4|483.4|479.4|483.44|479.44|483.37|479.37|22
1612612250000|2021-02-06 11:50:50|483.43|479.43|483.29|479.29|483.56|479.56|483.27|479.27|28
1612612260000|2021-02-06 11:51:00|483.31|479.31|483.44|479.44|483.45|479.45|483.31|479.31|23
1612612270000|2021-02-06 11:51:10|483.45|479.45|483.59|479.59|483.68|479.68|483.45|479.45|22
1612612280000|2021-02-06 11:51:20|483.6|479.6|483.61|479.61|483.63|479.63|483.57|479.57|19
1612612290000|2021-02-06 11:51:30|483.58|479.58|483.95|479.95|483.96|479.96|483.58|479.58|20
1612612300000|2021-02-06 11:51:40|483.83|479.83|483.66|479.66|483.85|479.85|483.65|479.65|24
1612612310000|2021-02-06 11:51:50|483.67|479.67|483.36|479.36|483.69|479.69|483.36|479.36|14
1612612320000|2021-02-06 11:52:00|483.35|479.35|483.62|479.62|483.62|479.62|483.35|479.35|30
1612612330000|2021-02-06 11:52:10|483.72|479.72|483.64|479.64|483.72|479.72|483.64|479.64|17
1612612340000|2021-02-06 11:52:20|483.66|479.66|483.62|479.62|483.66|479.66|483.62|479.62|13
1612612350000|2021-02-06 11:52:30|483.63|479.63|483.64|479.64|483.65|479.65|483.61|479.61|8
1612612360000|2021-02-06 11:52:40|483.62|479.62|483.59|479.59|483.62|479.62|483.58|479.58|13
1612612370000|2021-02-06 11:52:50|483.57|479.57|483.41|479.41|483.61|479.61|483.39|479.39|23
1612612380000|2021-02-06 11:53:00|483.42|479.42|483.39|479.39|483.45|479.45|483.37|479.37|28
1612612390000|2021-02-06 11:53:10|483.4|479.4|483.01|479.01|483.43|479.43|483.01|479.01|19
1612612400000|2021-02-06 11:53:20|483|479|482.82|478.82|483.03|479.03|482.82|478.82|24
1612612410000|2021-02-06 11:53:30|482.77|478.77|482.21|478.21|482.77|478.77|482.19|478.19|32
1612612420000|2021-02-06 11:53:40|482.19|478.19|481.88|477.88|482.46|478.46|481.88|477.88|28
1612612430000|2021-02-06 11:53:50|481.92|477.92|482.45|478.45|482.45|478.45|481.91|477.91|28
1612612440000|2021-02-06 11:54:00|482.4|478.4|482.43|478.43|482.53|478.53|482.28|478.28|29
1612612450000|2021-02-06 11:54:10|482.42|478.42|482.66|478.66|482.69|478.69|482.41|478.41|24
1612612460000|2021-02-06 11:54:20|482.67|478.67|483.03|479.03|483.15|479.15|482.67|478.67|27
1612612470000|2021-02-06 11:54:30|483.02|479.02|483.11|479.11|483.17|479.17|483.02|479.02|22
1612612480000|2021-02-06 11:54:40|483.12|479.12|483.27|479.27|483.29|479.29|483.01|479.01|23
1612612490000|2021-02-06 11:54:50|483.17|479.17|483.44|479.44|483.45|479.45|483.09|479.09|29
1612612500000|2021-02-06 11:55:00|483.53|479.53|483.54|479.54|483.77|479.77|483.28|479.28|32
1612612510000|2021-02-06 11:55:10|483.52|479.52|483.47|479.47|483.52|479.52|483.15|479.15|28
1612612520000|2021-02-06 11:55:20|483.44|479.44|483.43|479.43|483.47|479.47|483.43|479.43|8
1612612530000|2021-02-06 11:55:30|483.42|479.42|483.46|479.46|483.47|479.47|483.23|479.23|11
1612612540000|2021-02-06 11:55:40|483.45|479.45|483.05|479.05|483.45|479.45|483.05|479.05|17
1612612550000|2021-02-06 11:55:50|483.04|479.04|483.18|479.18|483.27|479.27|483.04|479.04|23
1612612560000|2021-02-06 11:56:00|483.17|479.17|483.14|479.14|483.19|479.19|483.14|479.14|27
1612612570000|2021-02-06 11:56:10|483.15|479.15|483.07|479.07|483.17|479.17|483.01|479.01|25
1612612580000|2021-02-06 11:56:20|483.06|479.06|483.06|479.06|483.12|479.12|482.98|478.98|24
1612612590000|2021-02-06 11:56:30|483.05|479.05|483.06|479.06|483.15|479.15|483|479|20
1612612600000|2021-02-06 11:56:40|483.08|479.08|483|479|483.08|479.08|483|479|19
1612612610000|2021-02-06 11:56:50|483.01|479.01|482.66|478.66|483.01|479.01|482.64|478.64|27
1612612620000|2021-02-06 11:57:00|482.67|478.67|482.73|478.73|482.76|478.76|482.66|478.66|12
1612612630000|2021-02-06 11:57:10|482.74|478.74|482.63|478.63|482.74|478.74|482.63|478.63|16
1612612640000|2021-02-06 11:57:20|482.62|478.62|482.82|478.82|482.91|478.91|482.55|478.55|31
1612612650000|2021-02-06 11:57:30|482.79|478.79|482.77|478.77|482.89|478.89|482.77|478.77|27
1612612660000|2021-02-06 11:57:40|482.78|478.78|482.79|478.79|482.86|478.86|482.77|478.77|15
1612612670000|2021-02-06 11:57:50|482.8|478.8|482.97|478.97|482.97|478.97|482.79|478.79|15
1612612680000|2021-02-06 11:58:00|483.07|479.07|483.32|479.32|483.35|479.35|483.06|479.06|25
1612612690000|2021-02-06 11:58:10|483.35|479.35|483.67|479.67|483.67|479.67|483.35|479.35|25
1612612700000|2021-02-06 11:58:20|483.66|479.66|483.65|479.65|483.67|479.67|483.63|479.63|11
1612612710000|2021-02-06 11:58:30|483.63|479.63|482.98|478.98|483.64|479.64|482.93|478.93|27
1612612720000|2021-02-06 11:58:40|482.97|478.97|482.83|478.83|483.14|479.14|482.83|478.83|28
1612612730000|2021-02-06 11:58:50|482.82|478.82|482.47|478.47|482.85|478.85|482.46|478.46|22
1612612740000|2021-02-06 11:59:00|482.46|478.46|482.36|478.36|482.48|478.48|482.33|478.33|24
1612612750000|2021-02-06 11:59:10|482.34|478.34|482.26|478.26|482.74|478.74|481.98|477.98|33
1612612760000|2021-02-06 11:59:20|482.24|478.24|482.05|478.05|482.24|478.24|482.01|478.01|16
1612612770000|2021-02-06 11:59:30|482.02|478.02|481.75|477.75|482.02|478.02|481.69|477.69|24
1612612780000|2021-02-06 11:59:40|481.74|477.74|481.89|477.89|481.99|477.99|481.61|477.61|34
1612612790000|2021-02-06 11:59:50|481.85|477.85|482.19|478.19|482.33|478.33|481.71|477.71|23
1612612800000|2021-02-06 12:00:00|482.2|478.2|482.02|478.02|482.34|478.34|481.98|477.98|32
1612612810000|2021-02-06 12:00:10|481.89|477.89|481.24|477.24|481.89|477.89|481.24|477.24|32
1612612820000|2021-02-06 12:00:20|481.23|477.23|481.16|477.16|481.37|477.37|481.01|477.01|28
1612612830000|2021-02-06 12:00:30|481.17|477.17|481.11|477.11|481.27|477.27|480.97|476.97|25
1612612840000|2021-02-06 12:00:40|481.1|477.1|481.41|477.41|481.41|477.41|481.09|477.09|24
1612612850000|2021-02-06 12:00:50|481.43|477.43|481.27|477.27|481.51|477.51|481.08|477.08|30
1612612860000|2021-02-06 12:01:00|481.28|477.28|481.66|477.66|481.82|477.82|481.25|477.25|28
1612612870000|2021-02-06 12:01:10|481.69|477.69|482.26|478.26|482.26|478.26|481.69|477.69|27
1612612880000|2021-02-06 12:01:20|482.27|478.27|482.12|478.12|482.43|478.43|482.05|478.05|34
1612612890000|2021-02-06 12:01:30|482.09|478.09|481.88|477.88|482.09|478.09|481.78|477.78|33
1612612900000|2021-02-06 12:01:40|482.04|478.04|481.91|477.91|482.27|478.27|481.91|477.91|38
1612612910000|2021-02-06 12:01:50|481.9|477.9|482.14|478.14|482.14|478.14|481.86|477.86|29
1612612920000|2021-02-06 12:02:00|482.18|478.18|482.27|478.27|482.4|478.4|482.12|478.12|31
1612612930000|2021-02-06 12:02:10|482.24|478.24|482.55|478.55|482.59|478.59|482.17|478.17|31
1612612940000|2021-02-06 12:02:20|482.58|478.58|483.09|479.09|483.14|479.14|482.52|478.52|24
1612612950000|2021-02-06 12:02:30|483.08|479.08|483|479|483.11|479.11|482.91|478.91|23
1612612960000|2021-02-06 12:02:40|482.95|478.95|483.09|479.09|483.18|479.18|482.88|478.88|33
1612612970000|2021-02-06 12:02:50|483.19|479.19|483.27|479.27|483.35|479.35|482.99|478.99|24
1612612980000|2021-02-06 12:03:00|483.37|479.37|483.1|479.1|483.37|479.37|482.98|478.98|35
1612612990000|2021-02-06 12:03:10|483.17|479.17|483|479|483.18|479.18|482.97|478.97|26
1612613000000|2021-02-06 12:03:20|483.02|479.02|483.09|479.09|483.22|479.22|483|479|26
1612613010000|2021-02-06 12:03:30|483.11|479.11|483.38|479.38|483.38|479.38|483.1|479.1|21
1612613020000|2021-02-06 12:03:40|483.37|479.37|483.25|479.25|483.37|479.37|483.24|479.24|8
1612613030000|2021-02-06 12:03:50|483.24|479.24|482.76|478.76|483.24|479.24|482.75|478.75|23
1612613040000|2021-02-06 12:04:00|482.75|478.75|482.89|478.89|483.01|479.01|482.7|478.7|20
1612613050000|2021-02-06 12:04:10|482.9|478.9|482.99|478.99|483.02|479.02|482.9|478.9|19
1612613060000|2021-02-06 12:04:20|482.98|478.98|482.93|478.93|483.02|479.02|482.8|478.8|19
1612613070000|2021-02-06 12:04:30|482.95|478.95|483.01|479.01|483.02|479.02|482.74|478.74|26
1612613080000|2021-02-06 12:04:40|482.97|478.97|482.09|478.09|482.97|478.97|482.06|478.06|33
1612613090000|2021-02-06 12:04:50|482.06|478.06|481.94|477.94|482.26|478.26|481.92|477.92|32
1612613100000|2021-02-06 12:05:00|481.87|477.87|481.98|477.98|482.14|478.14|481.87|477.87|31
1612613110000|2021-02-06 12:05:10|481.99|477.99|482.15|478.15|482.42|478.42|481.99|477.99|29
1612613120000|2021-02-06 12:05:20|482.16|478.16|481.9|477.9|482.19|478.19|481.9|477.9|24
1612613130000|2021-02-06 12:05:30|481.89|477.89|481.74|477.74|481.96|477.96|481.73|477.73|29
1612613140000|2021-02-06 12:05:40|481.73|477.73|481.53|477.53|481.79|477.79|481.53|477.53|20
1612613150000|2021-02-06 12:05:50|481.54|477.54|481.53|477.53|481.76|477.76|481.53|477.53|25
1612613160000|2021-02-06 12:06:00|481.54|477.54|481.44|477.44|481.63|477.63|481.42|477.42|26
1612613170000|2021-02-06 12:06:10|481.43|477.43|480.98|476.98|481.44|477.44|480.76|476.76|33
1612613180000|2021-02-06 12:06:20|480.99|476.99|480.9|476.9|480.99|476.99|480.65|476.65|28
1612613190000|2021-02-06 12:06:30|480.89|476.89|480.61|476.61|480.93|476.93|480.58|476.58|27
1612613200000|2021-02-06 12:06:40|480.44|476.44|480.17|476.17|480.44|476.44|480.08|476.08|34
1612613210000|2021-02-06 12:06:50|480.18|476.18|479.2|475.2|480.2|476.2|479.03|475.03|33
1612613220000|2021-02-06 12:07:00|479.17|475.17|479.28|475.28|479.34|475.34|478.57|474.57|35
1612613230000|2021-02-06 12:07:10|479.26|475.26|479.67|475.67|479.72|475.72|479.26|475.26|31
1612613240000|2021-02-06 12:07:20|479.68|475.68|480.11|476.11|480.14|476.14|479.67|475.67|32
1612613250000|2021-02-06 12:07:30|480.15|476.15|480.27|476.27|480.53|476.53|480.1|476.1|34
1612613260000|2021-02-06 12:07:40|480.24|476.24|480.58|476.58|480.61|476.61|480.08|476.08|28
1612613270000|2021-02-06 12:07:50|480.46|476.46|480.66|476.66|480.66|476.66|480.34|476.34|27
1612613280000|2021-02-06 12:08:00|480.6|476.6|481.04|477.04|481.1|477.1|480.54|476.54|36
1612613290000|2021-02-06 12:08:10|481.05|477.05|481.1|477.1|481.25|477.25|480.97|476.97|28
1612613300000|2021-02-06 12:08:20|481.06|477.06|480.71|476.71|481.11|477.11|480.71|476.71|28
1612613310000|2021-02-06 12:08:30|480.74|476.74|481.01|477.01|481.18|477.18|480.73|476.73|22
1612613320000|2021-02-06 12:08:40|481.03|477.03|480.83|476.83|481.05|477.05|480.83|476.83|24
1612613330000|2021-02-06 12:08:50|480.78|476.78|480.06|476.06|480.79|476.79|480.05|476.05|32
1612613340000|2021-02-06 12:09:00|480.08|476.08|480.2|476.2|480.31|476.31|480.08|476.08|28
1612613350000|2021-02-06 12:09:10|480.12|476.12|480.33|476.33|480.42|476.42|480.12|476.12|30
1612613360000|2021-02-06 12:09:20|480.34|476.34|481.03|477.03|481.06|477.06|480.34|476.34|31
1612613370000|2021-02-06 12:09:30|481.02|477.02|480.85|476.85|481.02|477.02|480.71|476.71|32
1612613380000|2021-02-06 12:09:40|480.82|476.82|480.48|476.48|480.82|476.82|480.46|476.46|24
1612613390000|2021-02-06 12:09:50|480.47|476.47|480.39|476.39|480.7|476.7|480.39|476.39|28
1612613400000|2021-02-06 12:10:00|480.42|476.42|480.43|476.43|480.62|476.62|480.36|476.36|29
1612613410000|2021-02-06 12:10:10|480.42|476.42|480.31|476.31|480.49|476.49|480.31|476.31|23
1612613420000|2021-02-06 12:10:20|480.29|476.29|480.33|476.33|480.48|476.48|480.04|476.04|25
1612613430000|2021-02-06 12:10:30|480.28|476.28|480.22|476.22|480.31|476.31|480.17|476.17|28
1612613440000|2021-02-06 12:10:40|480.21|476.21|480.14|476.14|480.24|476.24|480.14|476.14|27
1612613450000|2021-02-06 12:10:50|480.16|476.16|479.94|475.94|480.16|476.16|479.92|475.92|17
1612613460000|2021-02-06 12:11:00|479.96|475.96|480.03|476.03|480.21|476.21|479.91|475.91|32
1612613470000|2021-02-06 12:11:10|480.02|476.02|479.9|475.9|480.08|476.08|479.87|475.87|30
1612613480000|2021-02-06 12:11:20|479.88|475.88|479.95|475.95|479.99|475.99|479.88|475.88|25
1612613490000|2021-02-06 12:11:30|479.93|475.93|479.37|475.37|479.93|475.93|479.37|475.37|31
1612613500000|2021-02-06 12:11:40|479.32|475.32|478.38|474.38|479.36|475.36|478.32|474.32|32
1612613510000|2021-02-06 12:11:50|478.36|474.36|478.06|474.06|478.36|474.36|477.87|473.87|35
1612613520000|2021-02-06 12:12:00|478.05|474.05|478.23|474.23|478.39|474.39|477.91|473.91|33
1612613530000|2021-02-06 12:12:10|478.24|474.24|477.8|473.8|478.24|474.24|477.57|473.57|36
1612613540000|2021-02-06 12:12:20|477.78|473.78|477.78|473.78|477.92|473.92|477.57|473.57|26
1612613550000|2021-02-06 12:12:30|477.76|473.76|477.25|473.25|477.76|473.76|477.25|473.25|35
1612613560000|2021-02-06 12:12:40|477.3|473.3|477.27|473.27|477.44|473.44|477.22|473.22|30
1612613570000|2021-02-06 12:12:50|477.22|473.22|476.69|472.69|477.32|473.32|476.66|472.66|32
1612613580000|2021-02-06 12:13:00|476.67|472.67|477.32|473.32|477.32|473.32|476.43|472.43|34
1612613590000|2021-02-06 12:13:10|477.3|473.3|476.42|472.42|477.34|473.34|476.42|472.42|33
1612613600000|2021-02-06 12:13:20|476.43|472.43|475.96|471.96|476.6|472.6|475.96|471.96|37
1612613610000|2021-02-06 12:13:30|475.95|471.95|475.36|471.36|475.95|471.95|475.26|471.26|34
1612613620000|2021-02-06 12:13:40|475.32|471.32|474.88|470.88|475.32|471.32|474.88|470.88|26
1612613630000|2021-02-06 12:13:50|474.87|470.87|475.15|471.15|475.36|471.36|474.87|470.87|30
1612613640000|2021-02-06 12:14:00|475.11|471.11|475.19|471.19|475.25|471.25|475|471|27
1612613650000|2021-02-06 12:14:10|475.18|471.18|475|471|475.22|471.22|474.92|470.92|28
1612613660000|2021-02-06 12:14:20|474.99|470.99|475.01|471.01|475.25|471.25|474.99|470.99|25
1612613670000|2021-02-06 12:14:30|475|471|475.71|471.71|475.71|471.71|474.99|470.99|35
1612613680000|2021-02-06 12:14:40|475.72|471.72|475.79|471.79|476.09|472.09|475.72|471.72|28
1612613690000|2021-02-06 12:14:50|475.69|471.69|475.4|471.4|475.72|471.72|475.38|471.38|27
1612613700000|2021-02-06 12:15:00|475.39|471.39|475.83|471.83|475.83|471.83|475.39|471.39|26
1612613710000|2021-02-06 12:15:10|475.9|471.9|476|472|476|472|475.57|471.57|29
1612613720000|2021-02-06 12:15:20|475.99|471.99|476.29|472.29|476.54|472.54|475.99|471.99|26
1612613730000|2021-02-06 12:15:30|476.28|472.28|476.56|472.56|476.59|472.59|476.21|472.21|29
1612613740000|2021-02-06 12:15:40|476.45|472.45|476.46|472.46|476.85|472.85|476.45|472.45|30
1612613750000|2021-02-06 12:15:50|476.53|472.53|477.54|473.54|477.84|473.84|476.51|472.51|27
1612613760000|2021-02-06 12:16:00|477.55|473.55|477.66|473.66|477.72|473.72|477.14|473.14|34
1612613770000|2021-02-06 12:16:10|477.64|473.64|477.37|473.37|477.68|473.68|477.3|473.3|22
1612613780000|2021-02-06 12:16:20|477.36|473.36|477.35|473.35|477.4|473.4|477.22|473.22|24
1612613790000|2021-02-06 12:16:30|477.24|473.24|477.34|473.34|477.34|473.34|477.22|473.22|18
1612613800000|2021-02-06 12:16:40|477.33|473.33|477.21|473.21|477.33|473.33|477.15|473.15|21
1612613810000|2021-02-06 12:16:50|477.23|473.23|477.53|473.53|477.53|473.53|477.21|473.21|23
1612613820000|2021-02-06 12:17:00|477.54|473.54|477.43|473.43|477.56|473.56|477.4|473.4|23
1612613830000|2021-02-06 12:17:10|477.44|473.44|477.48|473.48|477.52|473.52|477.42|473.42|25
1612613840000|2021-02-06 12:17:20|477.49|473.49|477.42|473.42|477.52|473.52|477.39|473.39|24
1612613850000|2021-02-06 12:17:30|477.43|473.43|477.02|473.02|477.43|473.43|476.76|472.76|26
1612613860000|2021-02-06 12:17:40|476.97|472.97|477.03|473.03|477.03|473.03|476.93|472.93|27
1612613870000|2021-02-06 12:17:50|477.04|473.04|477.08|473.08|477.08|473.08|476.92|472.92|14
1612613880000|2021-02-06 12:18:00|477.18|473.18|478.05|474.05|478.06|474.06|477.18|473.18|25
1612613890000|2021-02-06 12:18:10|478.04|474.04|477.91|473.91|478.19|474.19|477.8|473.8|30
1612613900000|2021-02-06 12:18:20|477.92|473.92|477.62|473.62|477.96|473.96|477.62|473.62|30
1612613910000|2021-02-06 12:18:30|477.56|473.56|477.8|473.8|477.91|473.91|477.49|473.49|31
1612613920000|2021-02-06 12:18:40|477.78|473.78|477.73|473.73|477.78|473.78|477.69|473.69|20
1612613930000|2021-02-06 12:18:50|477.72|473.72|478.06|474.06|478.06|474.06|477.4|473.4|30
1612613940000|2021-02-06 12:19:00|478.05|474.05|478.15|474.15|478.15|474.15|478|474|20
1612613950000|2021-02-06 12:19:10|478.16|474.16|478.16|474.16|478.16|474.16|478.08|474.08|22
1612613960000|2021-02-06 12:19:20|478.15|474.15|478.16|474.16|478.17|474.17|478.15|474.15|4
1612613970000|2021-02-06 12:19:30|478.15|474.15|478.28|474.28|478.33|474.33|478.15|474.15|25
1612613980000|2021-02-06 12:19:40|478.27|474.27|477.93|473.93|478.31|474.31|477.93|473.93|27
1612613990000|2021-02-06 12:19:50|477.89|473.89|477.92|473.92|478|474|477.75|473.75|26
1612614000000|2021-02-06 12:20:00|477.9|473.9|477.52|473.52|477.92|473.92|477.45|473.45|31
1612614010000|2021-02-06 12:20:10|477.6|473.6|477.11|473.11|477.6|473.6|476.94|472.94|31
1612614020000|2021-02-06 12:20:20|477.1|473.1|477.2|473.2|477.2|473.2|477.07|473.07|18
1612614030000|2021-02-06 12:20:30|477.22|473.22|477.69|473.69|477.8|473.8|477.22|473.22|29
1612614040000|2021-02-06 12:20:40|477.7|473.7|477.73|473.73|477.86|473.86|477.7|473.7|19
1612614050000|2021-02-06 12:20:50|477.72|473.72|477.71|473.71|477.73|473.73|477.62|473.62|16
1612614060000|2021-02-06 12:21:00|477.7|473.7|477.58|473.58|478.03|474.03|477.58|473.58|27
1612614070000|2021-02-06 12:21:10|477.57|473.57|477.82|473.82|477.89|473.89|477.57|473.57|22
1612614080000|2021-02-06 12:21:20|477.81|473.81|477.81|473.81|477.83|473.83|477.74|473.74|21
1612614090000|2021-02-06 12:21:30|477.8|473.8|478|474|478.06|474.06|477.8|473.8|14
1612614100000|2021-02-06 12:21:40|478.01|474.01|477.96|473.96|478.01|474.01|477.6|473.6|25
1612614110000|2021-02-06 12:21:50|477.95|473.95|477.98|473.98|477.99|473.99|477.88|473.88|16
1612614120000|2021-02-06 12:22:00|477.99|473.99|477.91|473.91|478.19|474.19|477.91|473.91|19
1612614130000|2021-02-06 12:22:10|478.1|474.1|477.89|473.89|478.1|474.1|477.89|473.89|24
1612614140000|2021-02-06 12:22:20|477.86|473.86|477.91|473.91|477.93|473.93|477.79|473.79|18
1612614150000|2021-02-06 12:22:30|477.9|473.9|477.88|473.88|477.9|473.9|477.87|473.87|7
1612614160000|2021-02-06 12:22:40|477.89|473.89|477.8|473.8|477.95|473.95|477.65|473.65|26
1612614170000|2021-02-06 12:22:50|477.84|473.84|478.25|474.25|478.27|474.27|477.84|473.84|27
1612614180000|2021-02-06 12:23:00|478.26|474.26|478.25|474.25|478.3|474.3|477.82|473.82|29
1612614190000|2021-02-06 12:23:10|478.26|474.26|478.24|474.24|478.28|474.28|478.19|474.19|22
1612614200000|2021-02-06 12:23:20|478.25|474.25|478.08|474.08|478.46|474.46|477.78|473.78|32
1612614210000|2021-02-06 12:23:30|478.07|474.07|478.23|474.23|478.24|474.24|478.02|474.02|20
1612614220000|2021-02-06 12:23:40|478.2|474.2|478.2|474.2|478.2|474.2|478.15|474.15|17
1612614230000|2021-02-06 12:23:50|478.19|474.19|478.57|474.57|478.62|474.62|478.19|474.19|23
1612614240000|2021-02-06 12:24:00|478.58|474.58|478.58|474.58|478.65|474.65|478.58|474.58|21
1612614250000|2021-02-06 12:24:10|478.61|474.61|478.34|474.34|478.61|474.61|478.13|474.13|31
1612614260000|2021-02-06 12:24:20|478.33|474.33|478.37|474.37|478.38|474.38|478.29|474.29|22
1612614270000|2021-02-06 12:24:30|478.38|474.38|478.36|474.36|478.48|474.48|477.93|473.93|27
1612614280000|2021-02-06 12:24:40|478.37|474.37|478.16|474.16|478.47|474.47|478.09|474.09|21
1612614290000|2021-02-06 12:24:50|478.17|474.17|478.08|474.08|478.17|474.17|478.03|474.03|29
1612614300000|2021-02-06 12:25:00|478.07|474.07|478.08|474.08|478.41|474.41|478.02|474.02|28
1612614310000|2021-02-06 12:25:10|478.02|474.02|478.32|474.32|478.35|474.35|478|474|31
1612614320000|2021-02-06 12:25:20|478.31|474.31|478.17|474.17|478.33|474.33|478.01|474.01|16
1612614330000|2021-02-06 12:25:30|478.18|474.18|477.95|473.95|478.18|474.18|477.8|473.8|21
1612614340000|2021-02-06 12:25:40|477.96|473.96|478.07|474.07|478.08|474.08|477.96|473.96|20
1612614350000|2021-02-06 12:25:50|478.08|474.08|478.23|474.23|478.23|474.23|478.07|474.07|14
1612614360000|2021-02-06 12:26:00|478.22|474.22|478.41|474.41|478.51|474.51|478.07|474.07|19
1612614370000|2021-02-06 12:26:10|478.38|474.38|478.22|474.22|478.39|474.39|478.22|474.22|22
1612614380000|2021-02-06 12:26:20|478.23|474.23|478.56|474.56|478.56|474.56|478.23|474.23|22
1612614390000|2021-02-06 12:26:30|478.55|474.55|478.53|474.53|478.55|474.55|478.45|474.45|26
1612614400000|2021-02-06 12:26:40|478.54|474.54|478.47|474.47|478.73|474.73|478.4|474.4|21
1612614410000|2021-02-06 12:26:50|478.51|474.51|478.7|474.7|478.7|474.7|478.5|474.5|21
1612614420000|2021-02-06 12:27:00|478.71|474.71|478.76|474.76|478.77|474.77|478.7|474.7|12
1612614430000|2021-02-06 12:27:10|478.82|474.82|478.56|474.56|478.82|474.82|478.37|474.37|25
1612614440000|2021-02-06 12:27:20|478.52|474.52|478.54|474.54|478.55|474.55|478.52|474.52|18
1612614450000|2021-02-06 12:27:30|478.52|474.52|478.53|474.53|478.62|474.62|478.32|474.32|16
1612614460000|2021-02-06 12:27:40|478.57|474.57|478.55|474.55|478.57|474.57|478.54|474.54|19
1612614470000|2021-02-06 12:27:50|478.54|474.54|478.7|474.7|478.7|474.7|478.54|474.54|16
1612614480000|2021-02-06 12:28:00|478.71|474.71|478.77|474.77|478.81|474.81|478.71|474.71|15
1612614490000|2021-02-06 12:28:10|478.78|474.78|478.76|474.76|478.79|474.79|478.74|474.74|17
1612614500000|2021-02-06 12:28:20|478.77|474.77|478.96|474.96|479|475|478.75|474.75|22
1612614510000|2021-02-06 12:28:30|478.93|474.93|479.01|475.01|479.02|475.02|478.93|474.93|18
1612614520000|2021-02-06 12:28:40|479.03|475.03|479.01|475.01|479.05|475.05|479.01|475.01|14
1612614530000|2021-02-06 12:28:50|479.02|475.02|479.13|475.13|479.23|475.23|479.01|475.01|19
1612614540000|2021-02-06 12:29:00|479.14|475.14|478.9|474.9|479.2|475.2|478.88|474.88|20
1612614550000|2021-02-06 12:29:10|478.89|474.89|479.02|475.02|479.04|475.04|478.89|474.89|11
1612614560000|2021-02-06 12:29:20|479.03|475.03|479.33|475.33|479.44|475.44|478.96|474.96|24
1612614570000|2021-02-06 12:29:30|479.26|475.26|479.35|475.35|479.49|475.49|479.22|475.22|18
1612614580000|2021-02-06 12:29:40|479.4|475.4|480.15|476.15|480.15|476.15|479.4|475.4|22
1612614590000|2021-02-06 12:29:50|480.14|476.14|479.96|475.96|480.14|476.14|479.95|475.95|25
1612614600000|2021-02-06 12:30:00|479.98|475.98|480.09|476.09|480.17|476.17|479.95|475.95|25
1612614610000|2021-02-06 12:30:10|480.1|476.1|480.7|476.7|480.75|476.75|480.06|476.06|28
1612614620000|2021-02-06 12:30:20|480.68|476.68|480.9|476.9|481.07|477.07|480.62|476.62|27
1612614630000|2021-02-06 12:30:30|481.12|477.12|481.29|477.29|481.29|477.29|481.01|477.01|30
1612614640000|2021-02-06 12:30:40|481.3|477.3|481.38|477.38|481.52|477.52|481.24|477.24|34
1612614650000|2021-02-06 12:30:50|481.26|477.26|481.73|477.73|481.88|477.88|481.26|477.26|34
1612614660000|2021-02-06 12:31:00|481.71|477.71|481.84|477.84|481.87|477.87|481.63|477.63|24
1612614670000|2021-02-06 12:31:10|481.87|477.87|481.98|477.98|481.98|477.98|481.81|477.81|21
1612614680000|2021-02-06 12:31:20|482.07|478.07|481.78|477.78|482.11|478.11|481.37|477.37|29
1612614690000|2021-02-06 12:31:30|481.72|477.72|482.07|478.07|482.07|478.07|481.72|477.72|25
1612614700000|2021-02-06 12:31:40|482.08|478.08|482.05|478.05|482.08|478.08|481.59|477.59|32
1612614710000|2021-02-06 12:31:50|482.06|478.06|482.05|478.05|482.09|478.09|481.99|477.99|22
1612614720000|2021-02-06 12:32:00|482.03|478.03|481.67|477.67|482.19|478.19|481.63|477.63|31
1612614730000|2021-02-06 12:32:10|481.72|477.72|481.4|477.4|481.82|477.82|481.15|477.15|28
1612614740000|2021-02-06 12:32:20|481.39|477.39|481.46|477.46|481.46|477.46|480.85|476.85|34
1612614750000|2021-02-06 12:32:30|481.44|477.44|481.23|477.23|481.59|477.59|481.22|477.22|35
1612614760000|2021-02-06 12:32:40|481.22|477.22|481.26|477.26|481.35|477.35|481.22|477.22|30
1612614770000|2021-02-06 12:32:50|481.3|477.3|481.18|477.18|481.38|477.38|480.84|476.84|28
1612614780000|2021-02-06 12:33:00|481.2|477.2|481.55|477.55|481.57|477.57|481.2|477.2|24
1612614790000|2021-02-06 12:33:10|481.56|477.56|481.78|477.78|481.81|477.81|481.56|477.56|24
1612614800000|2021-02-06 12:33:20|481.72|477.72|482.23|478.23|482.23|478.23|481.72|477.72|28
1612614810000|2021-02-06 12:33:30|482.24|478.24|481.98|477.98|482.24|478.24|481.8|477.8|29
1612614820000|2021-02-06 12:33:40|482|478|481.7|477.7|482.01|478.01|481.68|477.68|25
1612614830000|2021-02-06 12:33:50|481.71|477.71|481.72|477.72|481.73|477.73|481.65|477.65|21
1612614840000|2021-02-06 12:34:00|481.73|477.73|481.48|477.48|481.73|477.73|481.38|477.38|34
1612614850000|2021-02-06 12:34:10|481.49|477.49|481.23|477.23|481.54|477.54|481.22|477.22|24
1612614860000|2021-02-06 12:34:20|481.25|477.25|481.21|477.21|481.34|477.34|481.1|477.1|22
1612614870000|2021-02-06 12:34:30|481.26|477.26|481.59|477.59|481.68|477.68|481.26|477.26|29
1612614880000|2021-02-06 12:34:40|481.6|477.6|481.9|477.9|481.93|477.93|481.22|477.22|29
1612614890000|2021-02-06 12:34:50|481.89|477.89|481.84|477.84|481.89|477.89|481.72|477.72|31
1612614900000|2021-02-06 12:35:00|481.85|477.85|481.33|477.33|481.85|477.85|481.18|477.18|23
1612614910000|2021-02-06 12:35:10|481.3|477.3|481.36|477.36|481.37|477.37|481.27|477.27|19
1612614920000|2021-02-06 12:35:20|481.39|477.39|481.31|477.31|481.39|477.39|481.23|477.23|21
1612614930000|2021-02-06 12:35:30|481.3|477.3|481.88|477.88|481.88|477.88|481.3|477.3|26
1612614940000|2021-02-06 12:35:40|481.9|477.9|481.93|477.93|481.94|477.94|481.9|477.9|17
1612614950000|2021-02-06 12:35:50|481.94|477.94|482.02|478.02|482.06|478.06|481.94|477.94|20
1612614960000|2021-02-06 12:36:00|481.99|477.99|482.14|478.14|482.14|478.14|481.99|477.99|22
1612614970000|2021-02-06 12:36:10|482.15|478.15|482.15|478.15|482.16|478.16|482.08|478.08|18
1612614980000|2021-02-06 12:36:20|482.14|478.14|482.32|478.32|482.32|478.32|482.05|478.05|18
1612614990000|2021-02-06 12:36:30|482.3|478.3|481.82|477.82|482.35|478.35|481.74|477.74|28
1612615000000|2021-02-06 12:36:40|481.81|477.81|481.8|477.8|481.9|477.9|481.69|477.69|27
1612615010000|2021-02-06 12:36:50|481.81|477.81|481.68|477.68|481.82|477.82|481.56|477.56|19
1612615020000|2021-02-06 12:37:00|481.57|477.57|481.91|477.91|481.94|477.94|481.57|477.57|21
1612615030000|2021-02-06 12:37:10|481.92|477.92|481.76|477.76|481.93|477.93|481.68|477.68|20
1612615040000|2021-02-06 12:37:20|481.77|477.77|481.63|477.63|481.78|477.78|481.63|477.63|15
1612615050000|2021-02-06 12:37:30|481.64|477.64|481.59|477.59|481.73|477.73|481.59|477.59|28
1612615060000|2021-02-06 12:37:40|481.58|477.58|481.21|477.21|481.58|477.58|481|477|27
1612615070000|2021-02-06 12:37:50|481.19|477.19|481.48|477.48|481.48|477.48|481.19|477.19|21
1612615080000|2021-02-06 12:38:00|481.47|477.47|481.39|477.39|481.48|477.48|481.2|477.2|21
1612615090000|2021-02-06 12:38:10|481.4|477.4|481.26|477.26|481.46|477.46|481.18|477.18|23
1612615100000|2021-02-06 12:38:20|481.27|477.27|481.3|477.3|481.33|477.33|481.27|477.27|25
1612615110000|2021-02-06 12:38:30|481.31|477.31|481.28|477.28|481.38|477.38|481.27|477.27|16
1612615120000|2021-02-06 12:38:40|481.29|477.29|481.26|477.26|481.32|477.32|481.26|477.26|14
1612615130000|2021-02-06 12:38:50|481.22|477.22|481.15|477.15|481.22|477.22|481.07|477.07|20
1612615140000|2021-02-06 12:39:00|481.14|477.14|481.81|477.81|481.81|477.81|481.14|477.14|25
1612615150000|2021-02-06 12:39:10|481.82|477.82|481.45|477.45|481.82|477.82|481.3|477.3|16
1612615160000|2021-02-06 12:39:20|481.44|477.44|481.46|477.46|481.58|477.58|481.44|477.44|16
1612615170000|2021-02-06 12:39:30|481.47|477.47|481.25|477.25|481.47|477.47|481.23|477.23|26
1612615180000|2021-02-06 12:39:40|481.24|477.24|481.27|477.27|481.41|477.41|481.13|477.13|28
1612615190000|2021-02-06 12:39:50|481.25|477.25|481.18|477.18|481.27|477.27|481.16|477.16|23
1612615200000|2021-02-06 12:40:00|481.19|477.19|481.69|477.69|481.78|477.78|481.15|477.15|29
1612615210000|2021-02-06 12:40:10|481.71|477.71|481.8|477.8|481.89|477.89|481.71|477.71|23
1612615220000|2021-02-06 12:40:20|481.76|477.76|481.67|477.67|481.76|477.76|481.64|477.64|25
1612615230000|2021-02-06 12:40:30|481.69|477.69|481.46|477.46|481.7|477.7|481.44|477.44|21
1612615240000|2021-02-06 12:40:40|481.47|477.47|481.69|477.69|481.7|477.7|481.44|477.44|28
1612615250000|2021-02-06 12:40:50|481.7|477.7|482|478|482|478|481.69|477.69|26
1612615260000|2021-02-06 12:41:00|482.01|478.01|481.83|477.83|482.01|478.01|481.69|477.69|19
1612615270000|2021-02-06 12:41:10|481.82|477.82|481.8|477.8|481.89|477.89|481.79|477.79|26
1612615280000|2021-02-06 12:41:20|481.81|477.81|481.44|477.44|481.82|477.82|481.42|477.42|24
1612615290000|2021-02-06 12:41:30|481.43|477.43|481.32|477.32|481.43|477.43|481.21|477.21|23
1612615300000|2021-02-06 12:41:40|481.33|477.33|481.32|477.32|481.43|477.43|481.14|477.14|23
1612615310000|2021-02-06 12:41:50|481.31|477.31|481.32|477.32|481.33|477.33|481.3|477.3|12
1612615320000|2021-02-06 12:42:00|481.31|477.31|481.22|477.22|481.33|477.33|481.22|477.22|19
1612615330000|2021-02-06 12:42:10|481.21|477.21|481.32|477.32|481.4|477.4|481.21|477.21|20
1612615340000|2021-02-06 12:42:20|481.51|477.51|481.55|477.55|481.73|477.73|481.48|477.48|27
1612615350000|2021-02-06 12:42:30|481.53|477.53|481.53|477.53|481.61|477.61|481.5|477.5|20
1612615360000|2021-02-06 12:42:40|481.51|477.51|481.53|477.53|481.55|477.55|481.51|477.51|16
1612615370000|2021-02-06 12:42:50|481.52|477.52|481.59|477.59|481.6|477.6|481.5|477.5|17
1612615380000|2021-02-06 12:43:00|481.6|477.6|481.57|477.57|481.62|477.62|481.54|477.54|20
1612615390000|2021-02-06 12:43:10|481.55|477.55|481.58|477.58|481.59|477.59|481.54|477.54|20
1612615400000|2021-02-06 12:43:20|481.59|477.59|481.4|477.4|481.59|477.59|481.4|477.4|26
1612615410000|2021-02-06 12:43:30|481.39|477.39|481.44|477.44|481.6|477.6|481.36|477.36|26
1612615420000|2021-02-06 12:43:40|481.45|477.45|481.5|477.5|481.51|477.51|481.44|477.44|12
1612615430000|2021-02-06 12:43:50|481.47|477.47|481.56|477.56|481.56|477.56|481.42|477.42|23
1612615440000|2021-02-06 12:44:00|481.53|477.53|481.44|477.44|481.53|477.53|481.38|477.38|18
1612615450000|2021-02-06 12:44:10|481.38|477.38|481.24|477.24|481.38|477.38|481.24|477.24|18
1612615460000|2021-02-06 12:44:20|481.23|477.23|480.98|476.98|481.23|477.23|480.94|476.94|22
1612615470000|2021-02-06 12:44:30|481.15|477.15|481.24|477.24|481.28|477.28|481.1|477.1|22
1612615480000|2021-02-06 12:44:40|481.2|477.2|481.29|477.29|481.31|477.31|481.03|477.03|24
1612615490000|2021-02-06 12:44:50|481.24|477.24|481.29|477.29|481.32|477.32|481.19|477.19|23
1612615500000|2021-02-06 12:45:00|481.28|477.28|480.94|476.94|481.32|477.32|480.93|476.93|25
1612615510000|2021-02-06 12:45:10|480.91|476.91|481.04|477.04|481.09|477.09|480.91|476.91|26
1612615520000|2021-02-06 12:45:20|481|477|480.87|476.87|481.03|477.03|480.86|476.86|18
1612615530000|2021-02-06 12:45:30|480.86|476.86|480.87|476.87|480.92|476.92|480.86|476.86|22
1612615540000|2021-02-06 12:45:40|480.86|476.86|480.45|476.45|480.87|476.87|480.45|476.45|14
1612615550000|2021-02-06 12:45:50|480.49|476.49|480.06|476.06|480.5|476.5|480.05|476.05|27
1612615560000|2021-02-06 12:46:00|480.1|476.1|480.29|476.29|480.29|476.29|480.1|476.1|27
1612615570000|2021-02-06 12:46:10|480.27|476.27|480.21|476.21|480.45|476.45|480.2|476.2|29
1612615580000|2021-02-06 12:46:20|480.22|476.22|479.91|475.91|480.24|476.24|479.88|475.88|23
1612615590000|2021-02-06 12:46:30|479.92|475.92|479.92|475.92|479.97|475.97|479.91|475.91|17
1612615600000|2021-02-06 12:46:40|479.93|475.93|479.84|475.84|479.95|475.95|479.84|475.84|17
1612615610000|2021-02-06 12:46:50|479.85|475.85|479.83|475.83|479.87|475.87|479.82|475.82|23
1612615620000|2021-02-06 12:47:00|479.84|475.84|480.24|476.24|480.26|476.26|479.83|475.83|29
1612615630000|2021-02-06 12:47:10|480.25|476.25|480.44|476.44|480.45|476.45|480.25|476.25|20
1612615640000|2021-02-06 12:47:20|480.42|476.42|480.89|476.89|480.89|476.89|480.42|476.42|24
1612615650000|2021-02-06 12:47:30|480.97|476.97|481.14|477.14|481.16|477.16|480.94|476.94|24
1612615660000|2021-02-06 12:47:40|481.12|477.12|481.1|477.1|481.16|477.16|481.09|477.09|23
1612615670000|2021-02-06 12:47:50|481.09|477.09|481.37|477.37|481.38|477.38|481.05|477.05|29
1612615680000|2021-02-06 12:48:00|481.38|477.38|481.63|477.63|481.81|477.81|481.37|477.37|34
1612615690000|2021-02-06 12:48:10|481.64|477.64|481.69|477.69|481.69|477.69|481.59|477.59|18
1612615700000|2021-02-06 12:48:20|481.7|477.7|481.91|477.91|481.91|477.91|481.7|477.7|28
1612615710000|2021-02-06 12:48:30|481.93|477.93|482.03|478.03|482.09|478.09|481.9|477.9|28
1612615720000|2021-02-06 12:48:40|482.05|478.05|482.07|478.07|482.07|478.07|481.99|477.99|24
1612615730000|2021-02-06 12:48:50|482.04|478.04|482.12|478.12|482.22|478.22|482.04|478.04|23
1612615740000|2021-02-06 12:49:00|481.73|477.73|482.24|478.24|482.27|478.27|481.73|477.73|32
1612615750000|2021-02-06 12:49:10|482.25|478.25|482.03|478.03|482.25|478.25|481.74|477.74|25
1612615760000|2021-02-06 12:49:20|482.02|478.02|481.65|477.65|482.02|478.02|481.63|477.63|28
1612615770000|2021-02-06 12:49:30|481.59|477.59|481.18|477.18|481.61|477.61|481.18|477.18|30
1612615780000|2021-02-06 12:49:40|481.23|477.23|481.72|477.72|481.73|477.73|481.22|477.22|29
1612615790000|2021-02-06 12:49:50|481.7|477.7|481.65|477.65|482.01|478.01|481.49|477.49|31
1612615800000|2021-02-06 12:50:00|481.7|477.7|481.31|477.31|481.7|477.7|481.13|477.13|28
1612615810000|2021-02-06 12:50:10|481.34|477.34|481.43|477.43|481.45|477.45|481.31|477.31|24
1612615820000|2021-02-06 12:50:20|481.44|477.44|481.14|477.14|481.44|477.44|481.05|477.05|33
1612615830000|2021-02-06 12:50:30|481.15|477.15|481.05|477.05|481.15|477.15|480.83|476.83|21
1612615840000|2021-02-06 12:50:40|481.04|477.04|480.75|476.75|481.06|477.06|480.7|476.7|27
1612615850000|2021-02-06 12:50:50|480.76|476.76|480.64|476.64|480.76|476.76|480.52|476.52|25
1612615860000|2021-02-06 12:51:00|480.65|476.65|480.93|476.93|481.02|477.02|480.65|476.65|23
1612615870000|2021-02-06 12:51:10|480.92|476.92|480.62|476.62|480.92|476.92|480.54|476.54|32
1612615880000|2021-02-06 12:51:20|480.63|476.63|480.54|476.54|480.7|476.7|480.53|476.53|27
1612615890000|2021-02-06 12:51:30|480.53|476.53|480.57|476.57|480.59|476.59|480.53|476.53|15
1612615900000|2021-02-06 12:51:40|480.59|476.59|480.56|476.56|480.59|476.59|480.33|476.33|29
1612615910000|2021-02-06 12:51:50|480.62|476.62|480.8|476.8|480.83|476.83|480.58|476.58|26
1612615920000|2021-02-06 12:52:00|480.81|476.81|481.13|477.13|481.14|477.14|480.79|476.79|25
1612615930000|2021-02-06 12:52:10|481.14|477.14|481.2|477.2|481.2|477.2|481.01|477.01|27
1612615940000|2021-02-06 12:52:20|481.21|477.21|481.18|477.18|481.31|477.31|480.9|476.9|35
1612615950000|2021-02-06 12:52:30|481.2|477.2|481.08|477.08|481.24|477.24|480.8|476.8|19
1612615960000|2021-02-06 12:52:40|481.05|477.05|480.93|476.93|481.05|477.05|480.89|476.89|18
1612615970000|2021-02-06 12:52:50|480.94|476.94|481.25|477.25|481.25|477.25|480.61|476.61|34
1612615980000|2021-02-06 12:53:00|481.24|477.24|481.03|477.03|481.24|477.24|480.85|476.85|24
1612615990000|2021-02-06 12:53:10|481.06|477.06|480.97|476.97|481.06|477.06|480.83|476.83|30
1612616000000|2021-02-06 12:53:20|480.98|476.98|481.09|477.09|481.26|477.26|480.95|476.95|27
1612616010000|2021-02-06 12:53:30|481.08|477.08|481.08|477.08|481.11|477.11|481.07|477.07|23
1612616020000|2021-02-06 12:53:40|481.09|477.09|481.04|477.04|481.11|477.11|481.04|477.04|16
1612616030000|2021-02-06 12:53:50|481.03|477.03|480.7|476.7|481.04|477.04|480.61|476.61|20
1612616040000|2021-02-06 12:54:00|480.73|476.73|480.69|476.69|480.73|476.73|480.62|476.62|23
1612616050000|2021-02-06 12:54:10|480.7|476.7|480.58|476.58|480.7|476.7|480.57|476.57|21
1612616060000|2021-02-06 12:54:20|480.59|476.59|480.19|476.19|480.59|476.59|479.96|475.96|28
1612616070000|2021-02-06 12:54:30|480.18|476.18|480.1|476.1|480.18|476.18|480.07|476.07|23
1612616080000|2021-02-06 12:54:40|480.08|476.08|479.91|475.91|480.11|476.11|479.91|475.91|13
1612616090000|2021-02-06 12:54:50|479.96|475.96|480|476|480.17|476.17|479.96|475.96|23
1612616100000|2021-02-06 12:55:00|480.01|476.01|479.83|475.83|480.06|476.06|479.82|475.82|19
1612616110000|2021-02-06 12:55:10|479.85|475.85|479.74|475.74|479.86|475.86|479.47|475.47|17
1612616120000|2021-02-06 12:55:20|479.75|475.75|479.33|475.33|479.75|475.75|479.33|475.33|16
1612616130000|2021-02-06 12:55:30|479.3|475.3|478.67|474.67|479.32|475.32|478.67|474.67|23
1612616140000|2021-02-06 12:55:40|478.66|474.66|478.76|474.76|479.07|475.07|478.47|474.47|24
1612616150000|2021-02-06 12:55:50|478.67|474.67|478.77|474.77|478.78|474.78|478.64|474.64|27
1612616160000|2021-02-06 12:56:00|478.78|474.78|479.32|475.32|479.46|475.46|478.76|474.76|30
1612616170000|2021-02-06 12:56:10|479.36|475.36|479.15|475.15|479.55|475.55|479.15|475.15|34
1612616180000|2021-02-06 12:56:20|479.17|475.17|479.09|475.09|479.24|475.24|479.09|475.09|15
1612616190000|2021-02-06 12:56:30|479.1|475.1|478.96|474.96|479.1|475.1|478.91|474.91|23
1612616200000|2021-02-06 12:56:40|478.94|474.94|478.64|474.64|478.97|474.97|478.64|474.64|17
1612616210000|2021-02-06 12:56:50|478.65|474.65|478.51|474.51|478.65|474.65|478.49|474.49|18
1612616220000|2021-02-06 12:57:00|478.49|474.49|478.36|474.36|478.54|474.54|478.35|474.35|26
1612616230000|2021-02-06 12:57:10|478.14|474.14|478.09|474.09|478.3|474.3|478.09|474.09|25
1612616240000|2021-02-06 12:57:20|478.08|474.08|477.96|473.96|478.09|474.09|477.93|473.93|16
1612616250000|2021-02-06 12:57:30|477.95|473.95|476.89|472.89|477.95|473.95|476.89|472.89|31
1612616260000|2021-02-06 12:57:40|476.56|472.56|476.6|472.6|476.8|472.8|476.55|472.55|31
1612616270000|2021-02-06 12:57:50|476.59|472.59|476.97|472.97|476.97|472.97|476.44|472.44|28
1612616280000|2021-02-06 12:58:00|476.99|472.99|477.6|473.6|477.6|473.6|476.94|472.94|30
1612616290000|2021-02-06 12:58:10|477.79|473.79|477.22|473.22|477.79|473.79|476.91|472.91|30
1612616300000|2021-02-06 12:58:20|477.23|473.23|476.92|472.92|477.23|473.23|476.68|472.68|28
1612616310000|2021-02-06 12:58:30|476.93|472.93|476.58|472.58|476.93|472.93|476.53|472.53|28
1612616320000|2021-02-06 12:58:40|476.57|472.57|476.37|472.37|476.69|472.69|476.27|472.27|31
1612616330000|2021-02-06 12:58:50|476.38|472.38|476.19|472.19|476.59|472.59|476.12|472.12|27
1612616340000|2021-02-06 12:59:00|476.18|472.18|475.97|471.97|476.22|472.22|475.84|471.84|30
1612616350000|2021-02-06 12:59:10|475.79|471.79|476.13|472.13|476.23|472.23|475.79|471.79|30
1612616360000|2021-02-06 12:59:20|476.12|472.12|476.3|472.3|476.47|472.47|476.05|472.05|26
1612616370000|2021-02-06 12:59:30|476.29|472.29|475.99|471.99|476.3|472.3|475.94|471.94|26
1612616380000|2021-02-06 12:59:40|476|472|475.63|471.63|476|472|475.58|471.58|20
1612616390000|2021-02-06 12:59:50|475.6|471.6|475.04|471.04|475.61|471.61|475.03|471.03|29
1612616400000|2021-02-06 13:00:00|475.02|471.02|475|471|475.37|471.37|474.97|470.97|30
1612616410000|2021-02-06 13:00:10|475.01|471.01|475.26|471.26|475.31|471.31|474.76|470.76|28
1612616420000|2021-02-06 13:00:20|475.29|471.29|475.71|471.71|475.93|471.93|475.23|471.23|32
1612616430000|2021-02-06 13:00:30|475.7|471.7|476.4|472.4|476.42|472.42|475.7|471.7|37
1612616440000|2021-02-06 13:00:40|476.39|472.39|476.79|472.79|476.79|472.79|476.05|472.05|33
1612616450000|2021-02-06 13:00:50|476.78|472.78|476.58|472.58|476.87|472.87|476.53|472.53|28
1612616460000|2021-02-06 13:01:00|476.6|472.6|476.57|472.57|476.76|472.76|476.3|472.3|31
1612616470000|2021-02-06 13:01:10|476.55|472.55|475.87|471.87|476.55|472.55|475.78|471.78|32
1612616480000|2021-02-06 13:01:20|475.88|471.88|475.64|471.64|475.89|471.89|475.55|471.55|29
1612616490000|2021-02-06 13:01:30|475.67|471.67|475.49|471.49|476.19|472.19|475.45|471.45|31
1612616500000|2021-02-06 13:01:40|475.44|471.44|475.35|471.35|475.99|471.99|475.31|471.31|26
1612616510000|2021-02-06 13:01:50|475.33|471.33|475.69|471.69|475.89|471.89|475.18|471.18|32
1612616520000|2021-02-06 13:02:00|475.65|471.65|476.37|472.37|476.43|472.43|475.58|471.58|34
1612616530000|2021-02-06 13:02:10|476.34|472.34|476.4|472.4|476.54|472.54|475.66|471.66|32
1612616540000|2021-02-06 13:02:20|476.44|472.44|476.16|472.16|476.44|472.44|476.13|472.13|31
1612616550000|2021-02-06 13:02:30|476.15|472.15|475.8|471.8|476.15|472.15|475.77|471.77|26
1612616560000|2021-02-06 13:02:40|475.79|471.79|475.94|471.94|476.12|472.12|475.73|471.73|31
1612616570000|2021-02-06 13:02:50|475.96|471.96|476.08|472.08|476.19|472.19|475.95|471.95|24
1612616580000|2021-02-06 13:03:00|476.1|472.1|476.52|472.52|476.61|472.61|476.08|472.08|32
1612616590000|2021-02-06 13:03:10|476.47|472.47|476.45|472.45|476.51|472.51|476.24|472.24|30
1612616600000|2021-02-06 13:03:20|476.47|472.47|476.3|472.3|476.47|472.47|476.28|472.28|24
1612616610000|2021-02-06 13:03:30|476.29|472.29|476.12|472.12|476.3|472.3|476.07|472.07|27
1612616620000|2021-02-06 13:03:40|476.11|472.11|476.22|472.22|476.22|472.22|476.06|472.06|24
1612616630000|2021-02-06 13:03:50|476.23|472.23|476.24|472.24|476.27|472.27|476.14|472.14|25
1612616640000|2021-02-06 13:04:00|476.25|472.25|476.02|472.02|476.25|472.25|476|472|26
1612616650000|2021-02-06 13:04:10|476|472|475.78|471.78|476|472|475.68|471.68|32
1612616660000|2021-02-06 13:04:20|475.76|471.76|475.97|471.97|476.02|472.02|475.76|471.76|25
1612616670000|2021-02-06 13:04:30|475.98|471.98|476.19|472.19|476.2|472.2|475.98|471.98|26
1612616680000|2021-02-06 13:04:40|476.2|472.2|475.96|471.96|476.2|472.2|475.96|471.96|26
1612616690000|2021-02-06 13:04:50|475.95|471.95|475.9|471.9|476.02|472.02|475.9|471.9|33
1612616700000|2021-02-06 13:05:00|475.92|471.92|476.14|472.14|476.16|472.16|475.9|471.9|20
1612616710000|2021-02-06 13:05:10|476.13|472.13|476.82|472.82|476.87|472.87|476.13|472.13|24
1612616720000|2021-02-06 13:05:20|476.81|472.81|476.74|472.74|476.84|472.84|476.71|472.71|28
1612616730000|2021-02-06 13:05:30|476.75|472.75|477.3|473.3|477.46|473.46|476.73|472.73|28
1612616740000|2021-02-06 13:05:40|477.28|473.28|477.25|473.25|477.28|473.28|477.15|473.15|17
1612616750000|2021-02-06 13:05:50|477.23|473.23|477.09|473.09|477.25|473.25|476.98|472.98|22
1612616760000|2021-02-06 13:06:00|477.08|473.08|477.33|473.33|477.33|473.33|477.05|473.05|29
1612616770000|2021-02-06 13:06:10|477.32|473.32|477.28|473.28|477.32|473.32|477.24|473.24|21
1612616780000|2021-02-06 13:06:20|477.31|473.31|477.24|473.24|477.32|473.32|477.23|473.23|17
1612616790000|2021-02-06 13:06:30|477.23|473.23|477.07|473.07|477.23|473.23|477.06|473.06|30
1612616800000|2021-02-06 13:06:40|477.04|473.04|477.11|473.11|477.12|473.12|476.96|472.96|21
1612616810000|2021-02-06 13:06:50|477.09|473.09|476.94|472.94|477.11|473.11|476.75|472.75|28
1612616820000|2021-02-06 13:07:00|476.96|472.96|477.12|473.12|477.29|473.29|476.7|472.7|28
1612616830000|2021-02-06 13:07:10|477.15|473.15|477.14|473.14|477.27|473.27|477.04|473.04|30
1612616840000|2021-02-06 13:07:20|477.15|473.15|477.23|473.23|477.24|473.24|477.15|473.15|12
1612616850000|2021-02-06 13:07:30|477.22|473.22|477.25|473.25|477.26|473.26|477.22|473.22|13
1612616860000|2021-02-06 13:07:40|477.24|473.24|477.2|473.2|477.26|473.26|477.19|473.19|15
1612616870000|2021-02-06 13:07:50|477.26|473.26|477.38|473.38|477.48|473.48|477.26|473.26|17
1612616880000|2021-02-06 13:08:00|477.36|473.36|477.23|473.23|477.39|473.39|477.11|473.11|28
1612616890000|2021-02-06 13:08:10|477.26|473.26|477.3|473.3|477.46|473.46|477.26|473.26|28
1612616900000|2021-02-06 13:08:20|477.34|473.34|477.25|473.25|477.38|473.38|477.23|473.23|23
1612616910000|2021-02-06 13:08:30|477.22|473.22|477.26|473.26|477.32|473.32|477.19|473.19|28
1612616920000|2021-02-06 13:08:40|477.29|473.29|477.46|473.46|477.52|473.52|477.24|473.24|19
1612616930000|2021-02-06 13:08:50|477.52|473.52|477.63|473.63|477.64|473.64|477.5|473.5|21
1612616940000|2021-02-06 13:09:00|477.64|473.64|478.03|474.03|478.04|474.04|477.63|473.63|25
1612616950000|2021-02-06 13:09:10|478.04|474.04|478.02|474.02|478.04|474.04|477.97|473.97|15
1612616960000|2021-02-06 13:09:20|478.03|474.03|478.14|474.14|478.17|474.17|477.98|473.98|19
1612616970000|2021-02-06 13:09:30|478.17|474.17|478.19|474.19|478.24|474.24|478.16|474.16|19
1612616980000|2021-02-06 13:09:40|478.2|474.2|478.11|474.11|478.3|474.3|478.1|474.1|20
1612616990000|2021-02-06 13:09:50|478.12|474.12|478.21|474.21|478.21|474.21|478.09|474.09|21
1612617000000|2021-02-06 13:10:00|478.16|474.16|478.45|474.45|478.45|474.45|478.16|474.16|21
1612617010000|2021-02-06 13:10:10|478.46|474.46|478.41|474.41|478.46|474.46|478.33|474.33|20
1612617020000|2021-02-06 13:10:20|478.57|474.57|478.72|474.72|478.74|474.74|478.56|474.56|20
1612617030000|2021-02-06 13:10:30|478.73|474.73|478.79|474.79|478.79|474.79|478.67|474.67|25
1612617040000|2021-02-06 13:10:40|478.77|474.77|478.85|474.85|478.85|474.85|478.77|474.77|8
1612617050000|2021-02-06 13:10:50|478.84|474.84|479.04|475.04|479.05|475.05|478.84|474.84|9
1612617060000|2021-02-06 13:11:00|479.05|475.05|479.05|475.05|479.07|475.07|479.02|475.02|13
1612617070000|2021-02-06 13:11:10|479.11|475.11|479.22|475.22|479.36|475.36|479.11|475.11|22
1612617080000|2021-02-06 13:11:20|479.23|475.23|478.97|474.97|479.25|475.25|478.96|474.96|30
1612617090000|2021-02-06 13:11:30|478.98|474.98|478.83|474.83|478.98|474.98|478.83|474.83|27
1612617100000|2021-02-06 13:11:40|478.85|474.85|478.7|474.7|478.86|474.86|478.7|474.7|26
1612617110000|2021-02-06 13:11:50|478.71|474.71|478.71|474.71|478.76|474.76|478.68|474.68|28
1612617120000|2021-02-06 13:12:00|478.69|474.69|478.76|474.76|478.78|474.78|478.64|474.64|29
1612617130000|2021-02-06 13:12:10|478.75|474.75|478.42|474.42|478.76|474.76|478.39|474.39|15
1612617140000|2021-02-06 13:12:20|478.4|474.4|478.4|474.4|478.49|474.49|478.4|474.4|18
1612617150000|2021-02-06 13:12:30|478.37|474.37|478.57|474.57|478.58|474.58|478.37|474.37|26
1612617160000|2021-02-06 13:12:40|478.56|474.56|478.48|474.48|478.65|474.65|478.47|474.47|29
1612617170000|2021-02-06 13:12:50|478.47|474.47|478.42|474.42|478.5|474.5|478.41|474.41|21
1612617180000|2021-02-06 13:13:00|478.43|474.43|478.4|474.4|478.46|474.46|478.37|474.37|24
1612617190000|2021-02-06 13:13:10|478.41|474.41|478.37|474.37|478.41|474.41|478.35|474.35|20
1612617200000|2021-02-06 13:13:20|478.36|474.36|478.41|474.41|478.44|474.44|478.33|474.33|23
1612617210000|2021-02-06 13:13:30|478.42|474.42|478.37|474.37|478.43|474.43|478.32|474.32|18
1612617220000|2021-02-06 13:13:40|478.39|474.39|478.61|474.61|478.61|474.61|478.39|474.39|20
1612617230000|2021-02-06 13:13:50|478.58|474.58|478.7|474.7|478.7|474.7|478.5|474.5|26
1612617240000|2021-02-06 13:14:00|478.74|474.74|478.7|474.7|478.78|474.78|478.68|474.68|23
1612617250000|2021-02-06 13:14:10|478.73|474.73|478.74|474.74|478.81|474.81|478.72|474.72|21
1612617260000|2021-02-06 13:14:20|478.76|474.76|478.76|474.76|478.76|474.76|478.67|474.67|17
1612617270000|2021-02-06 13:14:30|478.79|474.79|478.94|474.94|478.94|474.94|478.77|474.77|18
1612617280000|2021-02-06 13:14:40|478.96|474.96|478.94|474.94|478.96|474.96|478.91|474.91|10
1612617290000|2021-02-06 13:14:50|478.91|474.91|479.02|475.02|479.02|475.02|478.83|474.83|15
1612617300000|2021-02-06 13:15:00|479.01|475.01|479.17|475.17|479.17|475.17|478.99|474.99|16
1612617310000|2021-02-06 13:15:10|479.14|475.14|479.15|475.15|479.19|475.19|479.05|475.05|22
1612617320000|2021-02-06 13:15:20|479.17|475.17|479.15|475.15|479.3|475.3|479.15|475.15|23
1612617330000|2021-02-06 13:15:30|479.18|475.18|479.05|475.05|479.22|475.22|478.98|474.98|15
1612617340000|2021-02-06 13:15:40|479.08|475.08|479.15|475.15|479.18|475.18|479.02|475.02|23
1612617350000|2021-02-06 13:15:50|479.14|475.14|478.95|474.95|479.14|475.14|478.95|474.95|23
1612617360000|2021-02-06 13:16:00|478.97|474.97|479.01|475.01|479.07|475.07|478.95|474.95|19
1612617370000|2021-02-06 13:16:10|479.03|475.03|478.87|474.87|479.03|475.03|478.85|474.85|24
1612617380000|2021-02-06 13:16:20|478.82|474.82|478.26|474.26|478.82|474.82|478.26|474.26|23
1612617390000|2021-02-06 13:16:30|478.27|474.27|478.25|474.25|478.33|474.33|478.23|474.23|23
1612617400000|2021-02-06 13:16:40|478.26|474.26|478.24|474.24|478.28|474.28|478.24|474.24|16
1612617410000|2021-02-06 13:16:50|478.25|474.25|478.01|474.01|478.25|474.25|477.94|473.94|18
1612617420000|2021-02-06 13:17:00|478|474|478.4|474.4|478.49|474.49|478|474|23
1612617430000|2021-02-06 13:17:10|478.41|474.41|478.54|474.54|478.58|474.58|478.4|474.4|22
1612617440000|2021-02-06 13:17:20|478.52|474.52|478.62|474.62|478.72|474.72|478.52|474.52|22
1612617450000|2021-02-06 13:17:30|478.61|474.61|478.42|474.42|478.63|474.63|478.42|474.42|22
1612617460000|2021-02-06 13:17:40|478.41|474.41|478.26|474.26|478.43|474.43|478.25|474.25|22
1612617470000|2021-02-06 13:17:50|478.21|474.21|478.22|474.22|478.22|474.22|478.08|474.08|32
1612617480000|2021-02-06 13:18:00|478.21|474.21|478.83|474.83|478.83|474.83|478.2|474.2|25
1612617490000|2021-02-06 13:18:10|478.82|474.82|478.78|474.78|478.91|474.91|478.78|474.78|20
1612617500000|2021-02-06 13:18:20|478.77|474.77|478.89|474.89|478.99|474.99|478.77|474.77|19
1612617510000|2021-02-06 13:18:30|479.37|475.37|479.98|475.98|479.98|475.98|479.22|475.22|31
1612617520000|2021-02-06 13:18:40|479.96|475.96|479.84|475.84|480.22|476.22|479.81|475.81|25
1612617530000|2021-02-06 13:18:50|479.82|475.82|480.02|476.02|480.02|476.02|479.62|475.62|28
1612617540000|2021-02-06 13:19:00|480.03|476.03|480.63|476.63|480.63|476.63|479.82|475.82|25
1612617550000|2021-02-06 13:19:10|480.64|476.64|480.54|476.54|480.66|476.66|480.38|476.38|18
1612617560000|2021-02-06 13:19:20|480.66|476.66|480.77|476.77|480.77|476.77|480.56|476.56|25
1612617570000|2021-02-06 13:19:30|480.78|476.78|481.09|477.09|481.09|477.09|480.52|476.52|21
1612617580000|2021-02-06 13:19:40|481.17|477.17|480.96|476.96|481.17|477.17|480.81|476.81|27
1612617590000|2021-02-06 13:19:50|480.97|476.97|481.07|477.07|481.09|477.09|480.96|476.96|27
1612617600000|2021-02-06 13:20:00|481.04|477.04|481.91|477.91|481.91|477.91|481.04|477.04|32
1612617610000|2021-02-06 13:20:10|481.92|477.92|482.3|478.3|482.3|478.3|481.88|477.88|35
1612617620000|2021-02-06 13:20:20|482.27|478.27|482.07|478.07|482.46|478.46|482.07|478.07|23
1612617630000|2021-02-06 13:20:30|482.06|478.06|482.43|478.43|482.6|478.6|482.02|478.02|27
1612617640000|2021-02-06 13:20:40|482.32|478.32|482.28|478.28|482.39|478.39|482.2|478.2|32
1612617650000|2021-02-06 13:20:50|482.29|478.29|481.92|477.92|482.34|478.34|481.92|477.92|23
1612617660000|2021-02-06 13:21:00|481.96|477.96|482.03|478.03|482.13|478.13|481.9|477.9|29
1612617670000|2021-02-06 13:21:10|482.02|478.02|481.99|477.99|482.1|478.1|481.88|477.88|28
1612617680000|2021-02-06 13:21:20|481.97|477.97|481.76|477.76|481.99|477.99|481.73|477.73|17
1612617690000|2021-02-06 13:21:30|481.77|477.77|482.13|478.13|482.17|478.17|481.75|477.75|25
1612617700000|2021-02-06 13:21:40|482.12|478.12|482.01|478.01|482.29|478.29|481.99|477.99|30
1612617710000|2021-02-06 13:21:50|482.1|478.1|482.33|478.33|482.34|478.34|482.1|478.1|31
1612617720000|2021-02-06 13:22:00|482.36|478.36|482.55|478.55|482.56|478.56|482.36|478.36|31
1612617730000|2021-02-06 13:22:10|482.57|478.57|482.47|478.47|482.61|478.61|482.42|478.42|24
1612617740000|2021-02-06 13:22:20|482.48|478.48|482.49|478.49|482.68|478.68|482.48|478.48|29
1612617750000|2021-02-06 13:22:30|482.46|478.46|482.19|478.19|482.52|478.52|482.19|478.19|26
1612617760000|2021-02-06 13:22:40|482.2|478.2|481.83|477.83|482.23|478.23|481.82|477.82|23
1612617770000|2021-02-06 13:22:50|481.84|477.84|481.97|477.97|481.97|477.97|481.84|477.84|18
1612617780000|2021-02-06 13:23:00|481.93|477.93|482.4|478.4|482.42|478.42|481.93|477.93|27
1612617790000|2021-02-06 13:23:10|482.43|478.43|482.45|478.45|482.6|478.6|482.37|478.37|27
1612617800000|2021-02-06 13:23:20|482.46|478.46|481.83|477.83|482.46|478.46|481.57|477.57|27
1612617810000|2021-02-06 13:23:30|481.87|477.87|481.6|477.6|481.87|477.87|481.6|477.6|27
1612617820000|2021-02-06 13:23:40|481.61|477.61|481.36|477.36|481.65|477.65|481.32|477.32|18
1612617830000|2021-02-06 13:23:50|481.37|477.37|481.32|477.32|481.4|477.4|481.31|477.31|17
1612617840000|2021-02-06 13:24:00|481.33|477.33|481.32|477.32|481.39|477.39|481|477|26
1612617850000|2021-02-06 13:24:10|481.29|477.29|482.02|478.02|482.02|478.02|481.24|477.24|24
1612617860000|2021-02-06 13:24:20|482.19|478.19|482.44|478.44|482.45|478.45|482.19|478.19|26
1612617870000|2021-02-06 13:24:30|482.47|478.47|482.44|478.44|482.55|478.55|482.44|478.44|23
1612617880000|2021-02-06 13:24:40|482.43|478.43|482.31|478.31|482.43|478.43|482.24|478.24|27
1612617890000|2021-02-06 13:24:50|482.3|478.3|482|478|482.3|478.3|481.99|477.99|17
1612617900000|2021-02-06 13:25:00|482.01|478.01|482.22|478.22|482.35|478.35|481.99|477.99|26
1612617910000|2021-02-06 13:25:10|482.26|478.26|482.2|478.2|482.3|478.3|482.12|478.12|20
1612617920000|2021-02-06 13:25:20|482.22|478.22|482.48|478.48|482.48|478.48|482.19|478.19|23
1612617930000|2021-02-06 13:25:30|482.44|478.44|482.53|478.53|482.63|478.63|482.44|478.44|18
1612617940000|2021-02-06 13:25:40|482.59|478.59|482.28|478.28|482.59|478.59|482.28|478.28|23
1612617950000|2021-02-06 13:25:50|482.27|478.27|482.08|478.08|482.39|478.39|482.08|478.08|31
1612617960000|2021-02-06 13:26:00|482.07|478.07|482.25|478.25|482.29|478.29|481.9|477.9|31
1612617970000|2021-02-06 13:26:10|482.26|478.26|482.59|478.59|482.6|478.6|482.25|478.25|23
1612617980000|2021-02-06 13:26:20|482.6|478.6|482.83|478.83|482.84|478.84|482.53|478.53|19
1612617990000|2021-02-06 13:26:30|482.82|478.82|483.16|479.16|483.26|479.26|482.79|478.79|26
1612618000000|2021-02-06 13:26:40|483.17|479.17|483.09|479.09|483.17|479.17|482.89|478.89|27
1612618010000|2021-02-06 13:26:50|483.11|479.11|483.2|479.2|483.2|479.2|483.08|479.08|19
1612618020000|2021-02-06 13:27:00|483.21|479.21|483.87|479.87|483.87|479.87|483.16|479.16|24
1612618030000|2021-02-06 13:27:10|483.86|479.86|484.42|480.42|484.43|480.43|483.82|479.82|25
1612618040000|2021-02-06 13:27:20|484.35|480.35|484.18|480.18|484.44|480.44|484.18|480.18|23
1612618050000|2021-02-06 13:27:30|484.13|480.13|484.12|480.12|484.15|480.15|483.83|479.83|33
1612618060000|2021-02-06 13:27:40|484.08|480.08|484.05|480.05|484.12|480.12|483.89|479.89|30
1612618070000|2021-02-06 13:27:50|484.04|480.04|483.65|479.65|484.05|480.05|483.65|479.65|29
1612618080000|2021-02-06 13:28:00|483.66|479.66|483.77|479.77|483.88|479.88|483.65|479.65|31
1612618090000|2021-02-06 13:28:10|483.78|479.78|484.06|480.06|484.08|480.08|483.78|479.78|20
1612618100000|2021-02-06 13:28:20|484.04|480.04|484.35|480.35|484.47|480.47|483.96|479.96|26
1612618110000|2021-02-06 13:28:30|484.34|480.34|484.24|480.24|484.36|480.36|483.97|479.97|30
1612618120000|2021-02-06 13:28:40|484.29|480.29|483.94|479.94|484.29|480.29|483.94|479.94|29
1612618130000|2021-02-06 13:28:50|483.93|479.93|484.23|480.23|484.28|480.28|483.93|479.93|27
1612618140000|2021-02-06 13:29:00|484.22|480.22|484.23|480.23|484.24|480.24|483.96|479.96|27
1612618150000|2021-02-06 13:29:10|484.22|480.22|484.4|480.4|484.45|480.45|484.19|480.19|20
1612618160000|2021-02-06 13:29:20|484.38|480.38|484.06|480.06|484.38|480.38|483.93|479.93|25
1612618170000|2021-02-06 13:29:30|484.14|480.14|484.21|480.21|484.3|480.3|484.14|480.14|26
1612618180000|2021-02-06 13:29:40|484.24|480.24|484.19|480.19|484.31|480.31|484.11|480.11|34
1612618190000|2021-02-06 13:29:50|484.2|480.2|484.02|480.02|484.2|480.2|483.96|479.96|28
1612618200000|2021-02-06 13:30:00|484.05|480.05|484.18|480.18|484.21|480.21|484.04|480.04|16
1612618210000|2021-02-06 13:30:10|484.15|480.15|484|480|484.19|480.19|483.98|479.98|25
1612618220000|2021-02-06 13:30:20|483.99|479.99|484.02|480.02|484.07|480.07|483.99|479.99|15
1612618230000|2021-02-06 13:30:30|484.01|480.01|484|480|484.04|480.04|483.97|479.97|25
1612618240000|2021-02-06 13:30:40|484.02|480.02|484.36|480.36|484.37|480.37|484.02|480.02|29
1612618250000|2021-02-06 13:30:50|484.35|480.35|484.35|480.35|484.41|480.41|484.35|480.35|14
1612618260000|2021-02-06 13:31:00|484.34|480.34|484.8|480.8|484.8|480.8|484.3|480.3|27
1612618270000|2021-02-06 13:31:10|484.77|480.77|484.75|480.75|484.79|480.79|484.7|480.7|19
1612618280000|2021-02-06 13:31:20|484.77|480.77|484.88|480.88|484.89|480.89|484.74|480.74|12
1612618290000|2021-02-06 13:31:30|484.89|480.89|485.02|481.02|485.02|481.02|484.88|480.88|10
1612618300000|2021-02-06 13:31:40|484.95|480.95|484.91|480.91|485.17|481.17|484.88|480.88|26
1612618310000|2021-02-06 13:31:50|484.9|480.9|484.81|480.81|485|481|484.81|480.81|26
1612618320000|2021-02-06 13:32:00|484.82|480.82|484.92|480.92|484.94|480.94|484.73|480.73|26
1612618330000|2021-02-06 13:32:10|484.91|480.91|484.87|480.87|484.92|480.92|484.84|480.84|20
1612618340000|2021-02-06 13:32:20|484.92|480.92|484.57|480.57|484.96|480.96|484.52|480.52|28
1612618350000|2021-02-06 13:32:30|484.59|480.59|484.49|480.49|484.6|480.6|484.4|480.4|23
1612618360000|2021-02-06 13:32:40|484.46|480.46|484.34|480.34|484.51|480.51|484.23|480.23|33
1612618370000|2021-02-06 13:32:50|484.35|480.35|483.63|479.63|484.38|480.38|483.53|479.53|29
1612618380000|2021-02-06 13:33:00|483.49|479.49|483.26|479.26|483.49|479.49|483.19|479.19|23
1612618390000|2021-02-06 13:33:10|483.25|479.25|483.17|479.17|483.28|479.28|483.14|479.14|22
1612618400000|2021-02-06 13:33:20|483.14|479.14|483.44|479.44|483.48|479.48|483.14|479.14|27
1612618410000|2021-02-06 13:33:30|483.43|479.43|483.39|479.39|483.49|479.49|483.39|479.39|26
1612618420000|2021-02-06 13:33:40|483.41|479.41|483.45|479.45|483.5|479.5|483.4|479.4|25
1612618430000|2021-02-06 13:33:50|483.47|479.47|483.26|479.26|483.49|479.49|483.24|479.24|24
1612618440000|2021-02-06 13:34:00|483.27|479.27|483.32|479.32|483.45|479.45|483.21|479.21|25
1612618450000|2021-02-06 13:34:10|483.35|479.35|483.7|479.7|483.7|479.7|483.27|479.27|27
1612618460000|2021-02-06 13:34:20|483.71|479.71|483.66|479.66|483.81|479.81|483.66|479.66|24
1612618470000|2021-02-06 13:34:30|483.77|479.77|483.67|479.67|483.77|479.77|483.59|479.59|32
1612618480000|2021-02-06 13:34:40|483.64|479.64|483.55|479.55|483.68|479.68|483.55|479.55|30
1612618490000|2021-02-06 13:34:50|483.62|479.62|483.65|479.65|483.67|479.67|483.53|479.53|35
1612618500000|2021-02-06 13:35:00|483.58|479.58|483.66|479.66|483.69|479.69|483.56|479.56|22
1612618510000|2021-02-06 13:35:10|483.65|479.65|483.95|479.95|484.2|480.2|483.62|479.62|31
1612618520000|2021-02-06 13:35:20|483.94|479.94|483.79|479.79|483.97|479.97|483.75|479.75|28
1612618530000|2021-02-06 13:35:30|483.81|479.81|483.67|479.67|483.83|479.83|483.66|479.66|17
1612618540000|2021-02-06 13:35:40|483.68|479.68|483.65|479.65|483.73|479.73|483.63|479.63|19
1612618550000|2021-02-06 13:35:50|483.66|479.66|483.42|479.42|483.67|479.67|483.42|479.42|21
1612618560000|2021-02-06 13:36:00|483.41|479.41|483.43|479.43|483.48|479.48|483.37|479.37|23
1612618570000|2021-02-06 13:36:10|483.42|479.42|483.14|479.14|483.43|479.43|483.13|479.13|21
1612618580000|2021-02-06 13:36:20|483.15|479.15|483.02|479.02|483.21|479.21|483.02|479.02|22
1612618590000|2021-02-06 13:36:30|482.78|478.78|482.7|478.7|482.78|478.78|482.63|478.63|17
1612618600000|2021-02-06 13:36:40|482.71|478.71|482.4|478.4|483.03|479.03|482.4|478.4|23
1612618610000|2021-02-06 13:36:50|482.38|478.38|482.19|478.19|482.38|478.38|482.06|478.06|30
1612618620000|2021-02-06 13:37:00|482.17|478.17|482.23|478.23|482.24|478.24|482.17|478.17|19
1612618630000|2021-02-06 13:37:10|482.24|478.24|482.35|478.35|482.43|478.43|482.22|478.22|21
1612618640000|2021-02-06 13:37:20|482.37|478.37|482.27|478.27|482.37|478.37|482.15|478.15|30
1612618650000|2021-02-06 13:37:30|482.26|478.26|482.34|478.34|482.46|478.46|482.24|478.24|25
1612618660000|2021-02-06 13:37:40|482.35|478.35|482.36|478.36|482.43|478.43|482.35|478.35|16
1612618670000|2021-02-06 13:37:50|482.39|478.39|482.38|478.38|482.39|478.39|482.34|478.34|23
1612618680000|2021-02-06 13:38:00|482.39|478.39|483.23|479.23|483.32|479.32|482.39|478.39|27
1612618690000|2021-02-06 13:38:10|483.25|479.25|483.55|479.55|483.55|479.55|483.14|479.14|23
1612618700000|2021-02-06 13:38:20|483.53|479.53|483.72|479.72|483.77|479.77|483.47|479.47|24
1612618710000|2021-02-06 13:38:30|483.73|479.73|483.4|479.4|483.73|479.73|483.4|479.4|24
1612618720000|2021-02-06 13:38:40|483.36|479.36|483.68|479.68|483.69|479.69|483.16|479.16|29
1612618730000|2021-02-06 13:38:50|483.64|479.64|483.78|479.78|483.83|479.83|483.63|479.63|17
1612618740000|2021-02-06 13:39:00|483.79|479.79|483.72|479.72|483.86|479.86|483.68|479.68|13
1612618750000|2021-02-06 13:39:10|483.73|479.73|483.91|479.91|484.02|480.02|483.73|479.73|25
1612618760000|2021-02-06 13:39:20|483.92|479.92|484.2|480.2|484.23|480.23|483.87|479.87|19
1612618770000|2021-02-06 13:39:30|484.23|480.23|484.23|480.23|484.31|480.31|484.08|480.08|27
1612618780000|2021-02-06 13:39:40|484.26|480.26|484.17|480.17|484.26|480.26|484.16|480.16|25
1612618790000|2021-02-06 13:39:50|484.22|480.22|484.22|480.22|484.25|480.25|484.14|480.14|18
1612618800000|2021-02-06 13:40:00|484.24|480.24|484.33|480.33|484.43|480.43|484.24|480.24|24
1612618810000|2021-02-06 13:40:10|484.32|480.32|484.63|480.63|484.7|480.7|484.28|480.28|21
1612618820000|2021-02-06 13:40:20|484.64|480.64|484.68|480.68|484.71|480.71|484.64|480.64|15
1612618830000|2021-02-06 13:40:30|484.72|480.72|484.88|480.88|484.88|480.88|484.6|480.6|23
1612618840000|2021-02-06 13:40:40|484.9|480.9|484.57|480.57|484.9|480.9|484.54|480.54|26
1612618850000|2021-02-06 13:40:50|484.56|480.56|484.53|480.53|484.56|480.56|484.51|480.51|20
1612618860000|2021-02-06 13:41:00|484.54|480.54|484.69|480.69|484.74|480.74|484.52|480.52|29
1612618870000|2021-02-06 13:41:10|484.78|480.78|484.94|480.94|484.94|480.94|484.74|480.74|19
1612618880000|2021-02-06 13:41:20|484.92|480.92|484.9|480.9|484.98|480.98|484.89|480.89|18
1612618890000|2021-02-06 13:41:30|484.97|480.97|485.21|481.21|485.25|481.25|484.97|480.97|20
1612618900000|2021-02-06 13:41:40|485.28|481.28|485.11|481.11|485.28|481.28|484.91|480.91|31
1612618910000|2021-02-06 13:41:50|485.17|481.17|485.46|481.46|485.46|481.46|484.98|480.98|27
1612618920000|2021-02-06 13:42:00|485.45|481.45|485.36|481.36|485.5|481.5|485.36|481.36|21
1612618930000|2021-02-06 13:42:10|485.28|481.28|485.21|481.21|485.28|481.28|485.16|481.16|22
1612618940000|2021-02-06 13:42:20|485.19|481.19|485.21|481.21|485.22|481.22|485.19|481.19|11
1612618950000|2021-02-06 13:42:30|485.2|481.2|484.85|480.85|485.2|481.2|484.84|480.84|18
1612618960000|2021-02-06 13:42:40|484.68|480.68|484.65|480.65|484.69|480.69|484.64|480.64|14
1612618970000|2021-02-06 13:42:50|484.66|480.66|484.68|480.68|484.68|480.68|484.61|480.61|24
1612618980000|2021-02-06 13:43:00|484.72|480.72|485|481|485|481|484.69|480.69|21
1612618990000|2021-02-06 13:43:10|485.02|481.02|485.06|481.06|485.08|481.08|484.97|480.97|27
1612619000000|2021-02-06 13:43:20|485.11|481.11|485.04|481.04|485.18|481.18|485.03|481.03|25
1612619010000|2021-02-06 13:43:30|485.06|481.06|485.32|481.32|485.32|481.32|485.04|481.04|15
1612619020000|2021-02-06 13:43:40|485.31|481.31|484.95|480.95|485.32|481.32|484.92|480.92|23
1612619030000|2021-02-06 13:43:50|484.93|480.93|485.02|481.02|485.02|481.02|484.9|480.9|26
1612619040000|2021-02-06 13:44:00|485.01|481.01|484.84|480.84|485.02|481.02|484.8|480.8|27
1612619050000|2021-02-06 13:44:10|484.79|480.79|484.94|480.94|484.94|480.94|484.78|480.78|21
1612619060000|2021-02-06 13:44:20|484.93|480.93|484.93|480.93|484.97|480.97|484.87|480.87|15
1612619070000|2021-02-06 13:44:30|484.95|480.95|484.86|480.86|485.05|481.05|484.85|480.85|20
1612619080000|2021-02-06 13:44:40|484.85|480.85|484.68|480.68|484.86|480.86|484.65|480.65|23
1612619090000|2021-02-06 13:44:50|484.67|480.67|484.56|480.56|484.69|480.69|484.55|480.55|14
1612619100000|2021-02-06 13:45:00|484.53|480.53|484.64|480.64|484.65|480.65|484.53|480.53|20
1612619110000|2021-02-06 13:45:10|484.63|480.63|485|481|485|481|484.62|480.62|18
1612619120000|2021-02-06 13:45:20|484.98|480.98|485.13|481.13|485.16|481.16|484.98|480.98|23
1612619130000|2021-02-06 13:45:30|485.11|481.11|485.08|481.08|485.16|481.16|485.08|481.08|25
1612619140000|2021-02-06 13:45:40|485.07|481.07|484.97|480.97|485.07|481.07|484.97|480.97|23
1612619150000|2021-02-06 13:45:50|484.94|480.94|484.86|480.86|484.94|480.94|484.77|480.77|25
1612619160000|2021-02-06 13:46:00|484.87|480.87|484.92|480.92|484.92|480.92|484.87|480.87|22
1612619170000|2021-02-06 13:46:10|484.93|480.93|484.93|480.93|484.95|480.95|484.89|480.89|18
1612619180000|2021-02-06 13:46:20|484.94|480.94|485.02|481.02|485.03|481.03|484.92|480.92|13
1612619190000|2021-02-06 13:46:30|485.01|481.01|485|481|485.06|481.06|485|481|25
1612619200000|2021-02-06 13:46:40|485.01|481.01|484.72|480.72|485.01|481.01|484.65|480.65|25
1612619210000|2021-02-06 13:46:50|484.7|480.7|484.73|480.73|484.79|480.79|484.68|480.68|24
1612619220000|2021-02-06 13:47:00|484.75|480.75|485.14|481.14|485.17|481.17|484.74|480.74|24
1612619230000|2021-02-06 13:47:10|485.11|481.11|485.16|481.16|485.16|481.16|485.04|481.04|26
1612619240000|2021-02-06 13:47:20|485.19|481.19|485.03|481.03|485.22|481.22|484.99|480.99|36
1612619250000|2021-02-06 13:47:30|485.04|481.04|484.26|480.26|485.05|481.05|484.24|480.24|34
1612619260000|2021-02-06 13:47:40|484.27|480.27|484.31|480.31|484.38|480.38|484.21|480.21|33
1612619270000|2021-02-06 13:47:50|484.32|480.32|484.1|480.1|484.38|480.38|484.01|480.01|23
1612619280000|2021-02-06 13:48:00|484.09|480.09|483.97|479.97|484.12|480.12|483.97|479.97|29
1612619290000|2021-02-06 13:48:10|483.9|479.9|483.83|479.83|483.99|479.99|483.83|479.83|18
1612619300000|2021-02-06 13:48:20|483.78|479.78|483.59|479.59|483.78|479.78|483.56|479.56|20
1612619310000|2021-02-06 13:48:30|483.56|479.56|483.66|479.66|483.67|479.67|483.56|479.56|27
1612619320000|2021-02-06 13:48:40|483.65|479.65|483.63|479.63|483.67|479.67|483.56|479.56|24
1612619330000|2021-02-06 13:48:50|483.62|479.62|483.28|479.28|483.63|479.63|483.28|479.28|27
1612619340000|2021-02-06 13:49:00|483.24|479.24|483.55|479.55|483.55|479.55|483.23|479.23|24
1612619350000|2021-02-06 13:49:10|483.56|479.56|483.62|479.62|483.66|479.66|483.55|479.55|20
1612619360000|2021-02-06 13:49:20|483.6|479.6|483.43|479.43|483.6|479.6|483.35|479.35|25
1612619370000|2021-02-06 13:49:30|483.44|479.44|483.44|479.44|483.49|479.49|483.42|479.42|23
1612619380000|2021-02-06 13:49:40|483.46|479.46|483.31|479.31|483.5|479.5|483.3|479.3|23
1612619390000|2021-02-06 13:49:50|483.29|479.29|483.36|479.36|483.36|479.36|483.28|479.28|16
1612619400000|2021-02-06 13:50:00|483.35|479.35|483.72|479.72|483.74|479.74|483.31|479.31|24
1612619410000|2021-02-06 13:50:10|483.68|479.68|483.88|479.88|483.89|479.89|483.68|479.68|22
1612619420000|2021-02-06 13:50:20|483.85|479.85|484.23|480.23|484.23|480.23|483.83|479.83|26
1612619430000|2021-02-06 13:50:30|484.27|480.27|484.41|480.41|484.47|480.47|484.27|480.27|27
1612619440000|2021-02-06 13:50:40|484.4|480.4|484.51|480.51|484.55|480.55|484.37|480.37|32
1612619450000|2021-02-06 13:50:50|484.53|480.53|484.39|480.39|484.53|480.53|484.36|480.36|31
1612619460000|2021-02-06 13:51:00|484.41|480.41|484.42|480.42|484.42|480.42|484.35|480.35|12
1612619470000|2021-02-06 13:51:10|484.41|480.41|484.35|480.35|484.42|480.42|484.35|480.35|10
1612619480000|2021-02-06 13:51:20|484.37|480.37|484.31|480.31|484.61|480.61|484.31|480.31|27
1612619490000|2021-02-06 13:51:30|484.32|480.32|484.23|480.23|484.33|480.33|484.23|480.23|29
1612619500000|2021-02-06 13:51:40|484.24|480.24|483.85|479.85|484.24|480.24|483.83|479.83|19
1612619510000|2021-02-06 13:51:50|483.81|479.81|483.39|479.39|483.81|479.81|483.38|479.38|24
1612619520000|2021-02-06 13:52:00|483.38|479.38|483.28|479.28|483.38|479.38|483.25|479.25|20
1612619530000|2021-02-06 13:52:10|483.27|479.27|483.32|479.32|483.33|479.33|483.26|479.26|23
1612619540000|2021-02-06 13:52:20|483.31|479.31|483.24|479.24|483.41|479.41|483.17|479.17|23
1612619550000|2021-02-06 13:52:30|483.25|479.25|483.22|479.22|483.29|479.29|483.19|479.19|19
1612619560000|2021-02-06 13:52:40|483.23|479.23|483.27|479.27|483.56|479.56|483.2|479.2|28
1612619570000|2021-02-06 13:52:50|483.26|479.26|483.3|479.3|483.35|479.35|483.16|479.16|23
1612619580000|2021-02-06 13:53:00|483.27|479.27|483.38|479.38|483.38|479.38|483.19|479.19|24
1612619590000|2021-02-06 13:53:10|483.39|479.39|483.68|479.68|483.68|479.68|483.37|479.37|25
1612619600000|2021-02-06 13:53:20|483.67|479.67|483.8|479.8|483.8|479.8|483.55|479.55|32
1612619610000|2021-02-06 13:53:30|483.78|479.78|483.71|479.71|483.8|479.8|483.6|479.6|25
1612619620000|2021-02-06 13:53:40|483.73|479.73|483.69|479.69|483.86|479.86|483.67|479.67|24
1612619630000|2021-02-06 13:53:50|483.7|479.7|483.8|479.8|483.82|479.82|483.6|479.6|26
1612619640000|2021-02-06 13:54:00|483.79|479.79|484.28|480.28|484.29|480.29|483.77|479.77|29
1612619650000|2021-02-06 13:54:10|484.47|480.47|484.49|480.49|484.56|480.56|484.32|480.32|25
1612619660000|2021-02-06 13:54:20|484.52|480.52|484.5|480.5|484.52|480.52|484.47|480.47|16
1612619670000|2021-02-06 13:54:30|484.51|480.51|484.36|480.36|484.51|480.51|484.35|480.35|23
1612619680000|2021-02-06 13:54:40|484.35|480.35|484.32|480.32|484.37|480.37|484.31|480.31|17
1612619690000|2021-02-06 13:54:50|484.3|480.3|483.98|479.98|484.3|480.3|483.94|479.94|29
1612619700000|2021-02-06 13:55:00|483.86|479.86|483.95|479.95|484.04|480.04|483.6|479.6|34
1612619710000|2021-02-06 13:55:10|483.97|479.97|484.3|480.3|484.38|480.38|483.97|479.97|27
1612619720000|2021-02-06 13:55:20|484.14|480.14|483.73|479.73|484.24|480.24|483.72|479.72|24
1612619730000|2021-02-06 13:55:30|483.72|479.72|483.99|479.99|484.01|480.01|483.71|479.71|29
1612619740000|2021-02-06 13:55:40|484|480|483.96|479.96|484.21|480.21|483.94|479.94|30
1612619750000|2021-02-06 13:55:50|483.94|479.94|483.96|479.96|484|480|483.85|479.85|26
1612619760000|2021-02-06 13:56:00|484.09|480.09|484.17|480.17|484.35|480.35|484.08|480.08|24
1612619770000|2021-02-06 13:56:10|484.21|480.21|484.16|480.16|484.25|480.25|484.12|480.12|22
1612619780000|2021-02-06 13:56:20|484.1|480.1|483.74|479.74|484.19|480.19|483.73|479.73|25
1612619790000|2021-02-06 13:56:30|483.75|479.75|483.8|479.8|483.88|479.88|483.72|479.72|32
1612619800000|2021-02-06 13:56:40|483.79|479.79|483.49|479.49|483.8|479.8|483.49|479.49|24
1612619810000|2021-02-06 13:56:50|483.47|479.47|483.32|479.32|483.52|479.52|483.24|479.24|24
1612619820000|2021-02-06 13:57:00|483.34|479.34|483.67|479.67|483.77|479.77|483.33|479.33|22
1612619830000|2021-02-06 13:57:10|483.66|479.66|484.08|480.08|484.12|480.12|483.56|479.56|29
1612619840000|2021-02-06 13:57:20|484.1|480.1|483.98|479.98|484.14|480.14|483.93|479.93|24
1612619850000|2021-02-06 13:57:30|483.99|479.99|483.88|479.88|483.99|479.99|483.63|479.63|30
1612619860000|2021-02-06 13:57:40|483.87|479.87|483.77|479.77|483.9|479.9|483.65|479.65|25
1612619870000|2021-02-06 13:57:50|483.72|479.72|483.63|479.63|483.75|479.75|483.54|479.54|25
1612619880000|2021-02-06 13:58:00|483.64|479.64|483.57|479.57|483.77|479.77|483.57|479.57|30
1612619890000|2021-02-06 13:58:10|483.54|479.54|483.17|479.17|483.54|479.54|483.11|479.11|23
1612619900000|2021-02-06 13:58:20|483.25|479.25|483.76|479.76|483.81|479.81|483.23|479.23|29
1612619910000|2021-02-06 13:58:30|483.78|479.78|483.65|479.65|483.8|479.8|483.61|479.61|33
1612619920000|2021-02-06 13:58:40|483.67|479.67|483.22|479.22|483.76|479.76|483.22|479.22|28
1612619930000|2021-02-06 13:58:50|483.26|479.26|482.7|478.7|483.26|479.26|482.62|478.62|27
1612619940000|2021-02-06 13:59:00|482.71|478.71|483.37|479.37|483.38|479.38|482.71|478.71|33
1612619950000|2021-02-06 13:59:10|483.39|479.39|483.59|479.59|483.67|479.67|483.37|479.37|29
1612619960000|2021-02-06 13:59:20|483.6|479.6|483.54|479.54|483.82|479.82|483.52|479.52|31
1612619970000|2021-02-06 13:59:30|483.53|479.53|483.3|479.3|483.58|479.58|483.28|479.28|26
1612619980000|2021-02-06 13:59:40|483.33|479.33|483.61|479.61|483.76|479.76|483.33|479.33|27
1612619990000|2021-02-06 13:59:50|483.62|479.62|483.69|479.69|483.7|479.7|483.61|479.61|14
1612620000000|2021-02-06 14:00:00|483.7|479.7|484|480|484.02|480.02|483.7|479.7|10
1612620010000|2021-02-06 14:00:10|484.01|480.01|483.98|479.98|484.09|480.09|483.96|479.96|27
1612620020000|2021-02-06 14:00:20|483.99|479.99|484.06|480.06|484.08|480.08|483.99|479.99|24
1612620030000|2021-02-06 14:00:30|484.08|480.08|484.23|480.23|484.33|480.33|484.05|480.05|19
1612620040000|2021-02-06 14:00:40|484.24|480.24|484.22|480.22|484.33|480.33|484.19|480.19|18
1612620050000|2021-02-06 14:00:50|484.25|480.25|484.18|480.18|484.26|480.26|484.14|480.14|19
1612620060000|2021-02-06 14:01:00|484.19|480.19|484.31|480.31|484.44|480.44|484.18|480.18|27
1612620070000|2021-02-06 14:01:10|484.29|480.29|484.23|480.23|484.42|480.42|484.23|480.23|24
1612620080000|2021-02-06 14:01:20|484.22|480.22|484.29|480.29|484.33|480.33|484.22|480.22|21
1612620090000|2021-02-06 14:01:30|484.32|480.32|484.4|480.4|484.48|480.48|484.28|480.28|17
1612620100000|2021-02-06 14:01:40|484.38|480.38|484.41|480.41|484.49|480.49|484.33|480.33|34
1612620110000|2021-02-06 14:01:50|484.39|480.39|484.48|480.48|484.58|480.58|484.39|480.39|20
1612620120000|2021-02-06 14:02:00|484.49|480.49|484.45|480.45|484.49|480.49|484.44|480.44|17
1612620130000|2021-02-06 14:02:10|484.44|480.44|484.44|480.44|484.54|480.54|484.33|480.33|25
1612620140000|2021-02-06 14:02:20|484.41|480.41|484.43|480.43|484.46|480.46|484.41|480.41|14
1612620150000|2021-02-06 14:02:30|484.44|480.44|484.5|480.5|484.56|480.56|484.43|480.43|21
1612620160000|2021-02-06 14:02:40|484.48|480.48|484.59|480.59|484.78|480.78|484.48|480.48|23
1612620170000|2021-02-06 14:02:50|484.56|480.56|484.53|480.53|484.6|480.6|484.52|480.52|24
1612620180000|2021-02-06 14:03:00|484.55|480.55|484.32|480.32|484.57|480.57|484.32|480.32|24
1612620190000|2021-02-06 14:03:10|484.47|480.47|484.52|480.52|484.7|480.7|484.41|480.41|32
1612620200000|2021-02-06 14:03:20|484.51|480.51|484.66|480.66|484.71|480.71|484.51|480.51|30
1612620210000|2021-02-06 14:03:30|484.68|480.68|485.17|481.17|485.17|481.17|484.66|480.66|22
1612620220000|2021-02-06 14:03:40|485.18|481.18|485.08|481.08|485.2|481.2|484.82|480.82|29
1612620230000|2021-02-06 14:03:50|485.07|481.07|485.09|481.09|485.13|481.13|485.02|481.02|27
1612620240000|2021-02-06 14:04:00|485.07|481.07|485.02|481.02|485.13|481.13|484.99|480.99|33
1612620250000|2021-02-06 14:04:10|485.03|481.03|485.12|481.12|485.12|481.12|485.01|481.01|23
1612620260000|2021-02-06 14:04:20|485.13|481.13|485.3|481.3|485.3|481.3|485.13|481.13|17
1612620270000|2021-02-06 14:04:30|485.31|481.31|485.28|481.28|485.31|481.31|485.25|481.25|18
1612620280000|2021-02-06 14:04:40|485.27|481.27|485.29|481.29|485.32|481.32|485.25|481.25|27
1612620290000|2021-02-06 14:04:50|485.31|481.31|485.49|481.49|485.59|481.59|485.28|481.28|34
1612620300000|2021-02-06 14:05:00|485.48|481.48|485.54|481.54|485.59|481.59|485.41|481.41|30
1612620310000|2021-02-06 14:05:10|485.58|481.58|485.49|481.49|485.58|481.58|485.47|481.47|27
1612620320000|2021-02-06 14:05:20|485.48|481.48|485.77|481.77|485.88|481.88|485.48|481.48|24
1612620330000|2021-02-06 14:05:30|485.78|481.78|485.48|481.48|485.78|481.78|485.33|481.33|33
1612620340000|2021-02-06 14:05:40|485.52|481.52|485.47|481.47|485.54|481.54|485.43|481.43|23
1612620350000|2021-02-06 14:05:50|485.46|481.46|485.47|481.47|485.54|481.54|485.43|481.43|32
1612620360000|2021-02-06 14:06:00|485.48|481.48|485.48|481.48|485.49|481.49|485.47|481.47|19
1612620370000|2021-02-06 14:06:10|485.49|481.49|485.34|481.34|485.53|481.53|485.12|481.12|25
1612620380000|2021-02-06 14:06:20|485.37|481.37|485.72|481.72|485.76|481.76|485.37|481.37|26
1612620390000|2021-02-06 14:06:30|485.71|481.71|485.7|481.7|485.87|481.87|485.7|481.7|25
1612620400000|2021-02-06 14:06:40|485.72|481.72|485.72|481.72|485.78|481.78|485.59|481.59|24
1612620410000|2021-02-06 14:06:50|485.71|481.71|485.72|481.72|485.72|481.72|485.47|481.47|26
1612620420000|2021-02-06 14:07:00|485.68|481.68|485.56|481.56|485.69|481.69|485.56|481.56|23
1612620430000|2021-02-06 14:07:10|485.57|481.57|485.59|481.59|485.6|481.6|485.54|481.54|17
1612620440000|2021-02-06 14:07:20|485.6|481.6|485.57|481.57|485.65|481.65|485.51|481.51|26
1612620450000|2021-02-06 14:07:30|485.61|481.61|485.52|481.52|485.68|481.68|485.5|481.5|22
1612620460000|2021-02-06 14:07:40|485.5|481.5|485.06|481.06|485.5|481.5|485.05|481.05|31
1612620470000|2021-02-06 14:07:50|485.04|481.04|484.89|480.89|485.09|481.09|484.87|480.87|19
1612620480000|2021-02-06 14:08:00|484.9|480.9|484.3|480.3|484.9|480.9|484.13|480.13|28
1612620490000|2021-02-06 14:08:10|484.31|480.31|484.1|480.1|484.34|480.34|484.1|480.1|22
1612620500000|2021-02-06 14:08:20|484.08|480.08|484.22|480.22|484.27|480.27|484.07|480.07|20
1612620510000|2021-02-06 14:08:30|484.21|480.21|484.19|480.19|484.28|480.28|484.17|480.17|15
1612620520000|2021-02-06 14:08:40|484.2|480.2|483.96|479.96|484.26|480.26|483.89|479.89|22
1612620530000|2021-02-06 14:08:50|483.97|479.97|483.99|479.99|484.07|480.07|483.96|479.96|26
1612620540000|2021-02-06 14:09:00|483.98|479.98|484.08|480.08|484.08|480.08|483.89|479.89|22
1612620550000|2021-02-06 14:09:10|484.06|480.06|484|480|484.19|480.19|483.88|479.88|27
1612620560000|2021-02-06 14:09:20|484.01|480.01|484.26|480.26|484.26|480.26|484|480|23
1612620570000|2021-02-06 14:09:30|484.23|480.23|484.17|480.17|484.23|480.23|484.15|480.15|19
1612620580000|2021-02-06 14:09:40|484.19|480.19|484.22|480.22|484.25|480.25|484.14|480.14|17
1612620590000|2021-02-06 14:09:50|484.27|480.27|484.24|480.24|484.28|480.28|484.14|480.14|18
1612620600000|2021-02-06 14:10:00|484.23|480.23|484.15|480.15|484.46|480.46|484.15|480.15|16
1612620610000|2021-02-06 14:10:10|484.14|480.14|484.22|480.22|484.22|480.22|484.13|480.13|14
1612620620000|2021-02-06 14:10:20|484.23|480.23|484.39|480.39|484.4|480.4|484.23|480.23|20
1612620630000|2021-02-06 14:10:30|484.4|480.4|484.57|480.57|484.57|480.57|484.4|480.4|26
1612620640000|2021-02-06 14:10:40|484.58|480.58|484.49|480.49|484.68|480.68|484.47|480.47|22
1612620650000|2021-02-06 14:10:50|484.5|480.5|484.48|480.48|484.54|480.54|484.46|480.46|15
1612620660000|2021-02-06 14:11:00|484.47|480.47|484.25|480.25|484.6|480.6|484.23|480.23|28
1612620670000|2021-02-06 14:11:10|484.24|480.24|484.11|480.11|484.26|480.26|484.07|480.07|23
1612620680000|2021-02-06 14:11:20|484.12|480.12|483.86|479.86|484.12|480.12|483.83|479.83|25
1612620690000|2021-02-06 14:11:30|483.87|479.87|483.79|479.79|483.87|479.87|483.76|479.76|28
1612620700000|2021-02-06 14:11:40|483.78|479.78|483.87|479.87|483.95|479.95|483.78|479.78|26
1612620710000|2021-02-06 14:11:50|483.88|479.88|483.87|479.87|483.88|479.88|483.76|479.76|26
1612620720000|2021-02-06 14:12:00|483.84|479.84|483.79|479.79|483.86|479.86|483.72|479.72|26
1612620730000|2021-02-06 14:12:10|483.8|479.8|483.69|479.69|483.82|479.82|483.68|479.68|25
1612620740000|2021-02-06 14:12:20|483.67|479.67|483.53|479.53|483.67|479.67|483.53|479.53|21
1612620750000|2021-02-06 14:12:30|483.52|479.52|483.46|479.46|483.6|479.6|483.41|479.41|22
1612620760000|2021-02-06 14:12:40|483.47|479.47|483.39|479.39|483.48|479.48|483.35|479.35|22
1612620770000|2021-02-06 14:12:50|483.42|479.42|483.45|479.45|483.46|479.46|483.37|479.37|21
1612620780000|2021-02-06 14:13:00|483.44|479.44|483.69|479.69|483.73|479.73|483.39|479.39|22
1612620790000|2021-02-06 14:13:10|483.7|479.7|483.53|479.53|483.77|479.77|483.51|479.51|28
1612620800000|2021-02-06 14:13:20|483.52|479.52|483.5|479.5|483.54|479.54|483.45|479.45|21
1612620810000|2021-02-06 14:13:30|483.48|479.48|483.08|479.08|483.48|479.48|483|479|20
1612620820000|2021-02-06 14:13:40|483.09|479.09|483.14|479.14|483.17|479.17|482.9|478.9|26
1612620830000|2021-02-06 14:13:50|483.16|479.16|483.2|479.2|483.2|479.2|483.16|479.16|13
1612620840000|2021-02-06 14:14:00|483.18|479.18|483.14|479.14|483.2|479.2|483.12|479.12|12
1612620850000|2021-02-06 14:14:10|483.13|479.13|482.99|478.99|483.13|479.13|482.97|478.97|25
1612620860000|2021-02-06 14:14:20|483|479|483.04|479.04|483.07|479.07|482.98|478.98|20
1612620870000|2021-02-06 14:14:30|483.07|479.07|483.15|479.15|483.15|479.15|483.07|479.07|16
1612620880000|2021-02-06 14:14:40|483.14|479.14|483.3|479.3|483.34|479.34|483.14|479.14|20
1612620890000|2021-02-06 14:14:50|483.28|479.28|482.99|478.99|483.29|479.29|482.99|478.99|28
1612620900000|2021-02-06 14:15:00|482.98|478.98|483.02|479.02|483.19|479.19|482.95|478.95|18
1612620910000|2021-02-06 14:15:10|483.01|479.01|482.9|478.9|483.01|479.01|482.88|478.88|19
1612620920000|2021-02-06 14:15:20|482.91|478.91|483.11|479.11|483.2|479.2|482.91|478.91|22
1612620930000|2021-02-06 14:15:30|483.12|479.12|483.12|479.12|483.18|479.18|483.09|479.09|18
1612620940000|2021-02-06 14:15:40|483.13|479.13|483.09|479.09|483.31|479.31|483.09|479.09|26
1612620950000|2021-02-06 14:15:50|483.1|479.1|482.85|478.85|483.11|479.11|482.83|478.83|24
1612620960000|2021-02-06 14:16:00|482.86|478.86|482.88|478.88|483.03|479.03|482.86|478.86|25
1612620970000|2021-02-06 14:16:10|482.87|478.87|482.97|478.97|482.99|478.99|482.85|478.85|29
1612620980000|2021-02-06 14:16:20|482.98|478.98|483.11|479.11|483.11|479.11|482.97|478.97|24
1612620990000|2021-02-06 14:16:30|483.1|479.1|483.09|479.09|483.11|479.11|483.04|479.04|24
1612621000000|2021-02-06 14:16:40|483.11|479.11|483.13|479.13|483.14|479.14|483.09|479.09|22
1612621010000|2021-02-06 14:16:50|483.1|479.1|482.96|478.96|483.11|479.11|482.95|478.95|18
1612621020000|2021-02-06 14:17:00|482.97|478.97|482.85|478.85|482.97|478.97|482.72|478.72|28
1612621030000|2021-02-06 14:17:10|482.77|478.77|482.7|478.7|482.79|478.79|482.7|478.7|25
1612621040000|2021-02-06 14:17:20|482.69|478.69|482.72|478.72|482.82|478.82|482.67|478.67|23
1612621050000|2021-02-06 14:17:30|482.71|478.71|482.56|478.56|482.72|478.72|482.56|478.56|11
1612621060000|2021-02-06 14:17:40|482.55|478.55|482.62|478.62|482.71|478.71|482.5|478.5|21
1612621070000|2021-02-06 14:17:50|482.6|478.6|482.48|478.48|482.6|478.6|482.46|478.46|16
1612621080000|2021-02-06 14:18:00|482.46|478.46|482.52|478.52|482.65|478.65|482.46|478.46|27
1612621090000|2021-02-06 14:18:10|482.53|478.53|482.58|478.58|482.59|478.59|482.47|478.47|26
1612621100000|2021-02-06 14:18:20|482.59|478.59|482.8|478.8|482.8|478.8|482.59|478.59|24
1612621110000|2021-02-06 14:18:30|482.82|478.82|482.84|478.84|482.85|478.85|482.71|478.71|22
1612621120000|2021-02-06 14:18:40|482.83|478.83|482.76|478.76|482.88|478.88|482.75|478.75|28
1612621130000|2021-02-06 14:18:50|482.75|478.75|482.62|478.62|482.77|478.77|482.57|478.57|30
1612621140000|2021-02-06 14:19:00|482.61|478.61|482.54|478.54|482.62|478.62|482.48|478.48|18
1612621150000|2021-02-06 14:19:10|482.55|478.55|482.63|478.63|482.67|478.67|482.46|478.46|24
1612621160000|2021-02-06 14:19:20|482.59|478.59|482.72|478.72|482.73|478.73|482.57|478.57|32
1612621170000|2021-02-06 14:19:30|482.74|478.74|482.63|478.63|482.77|478.77|482.61|478.61|34
1612621180000|2021-02-06 14:19:40|482.61|478.61|482.61|478.61|482.63|478.63|482.54|478.54|22
1612621190000|2021-02-06 14:19:50|482.6|478.6|482.5|478.5|482.61|478.61|482.48|478.48|19
1612621200000|2021-02-06 14:20:00|482.48|478.48|482.35|478.35|482.49|478.49|482.34|478.34|27
1612621210000|2021-02-06 14:20:10|482.36|478.36|482.49|478.49|482.49|478.49|482.35|478.35|25
1612621220000|2021-02-06 14:20:20|482.5|478.5|482.34|478.34|482.5|478.5|482.33|478.33|22
1612621230000|2021-02-06 14:20:30|482.35|478.35|482.16|478.16|482.36|478.36|482.14|478.14|24
1612621240000|2021-02-06 14:20:40|482.15|478.15|481.45|477.45|482.17|478.17|481.4|477.4|24
1612621250000|2021-02-06 14:20:50|481.46|477.46|480.6|476.6|481.46|477.46|480.6|476.6|30
1612621260000|2021-02-06 14:21:00|480.61|476.61|480.15|476.15|480.63|476.63|480.15|476.15|27
1612621270000|2021-02-06 14:21:10|480.09|476.09|480.41|476.41|480.41|476.41|479.29|475.29|34
1612621280000|2021-02-06 14:21:20|480.13|476.13|479.47|475.47|480.16|476.16|479.02|475.02|33
1612621290000|2021-02-06 14:21:30|479.74|475.74|479.85|475.85|480.01|476.01|479.64|475.64|31
1612621300000|2021-02-06 14:21:40|479.83|475.83|479.91|475.91|480.09|476.09|479.72|475.72|29
1612621310000|2021-02-06 14:21:50|479.86|475.86|480.15|476.15|480.17|476.17|479.8|475.8|25
1612621320000|2021-02-06 14:22:00|480.16|476.16|480.05|476.05|480.18|476.18|479.97|475.97|23
1612621330000|2021-02-06 14:22:10|480.06|476.06|480.03|476.03|480.06|476.06|479.61|475.61|31
1612621340000|2021-02-06 14:22:20|479.91|475.91|479.73|475.73|479.96|475.96|479.71|475.71|29
1612621350000|2021-02-06 14:22:30|479.72|475.72|480.37|476.37|480.46|476.46|479.72|475.72|28
1612621360000|2021-02-06 14:22:40|480.38|476.38|480.46|476.46|480.5|476.5|480.09|476.09|30
1612621370000|2021-02-06 14:22:50|480.45|476.45|481.68|477.68|481.68|477.68|480.45|476.45|38
1612621380000|2021-02-06 14:23:00|481.65|477.65|481.63|477.63|481.78|477.78|481.14|477.14|32
1612621390000|2021-02-06 14:23:10|481.62|477.62|481.6|477.6|481.65|477.65|481.29|477.29|24
1612621400000|2021-02-06 14:23:20|481.56|477.56|481.52|477.52|481.61|477.61|481.5|477.5|19
1612621410000|2021-02-06 14:23:30|481.51|477.51|481.36|477.36|481.51|477.51|481.36|477.36|25
1612621420000|2021-02-06 14:23:40|481.35|477.35|481|477|481.57|477.57|480.95|476.95|32
1612621430000|2021-02-06 14:23:50|480.99|476.99|481.13|477.13|481.19|477.19|480.88|476.88|21
1612621440000|2021-02-06 14:24:00|481.09|477.09|481.37|477.37|481.37|477.37|481.07|477.07|28
1612621450000|2021-02-06 14:24:10|481.31|477.31|481.44|477.44|481.45|477.45|480.92|476.92|27
1612621460000|2021-02-06 14:24:20|481.45|477.45|481.57|477.57|481.57|477.57|481.34|477.34|26
1612621470000|2021-02-06 14:24:30|481.6|477.6|481.54|477.54|481.69|477.69|481.21|477.21|31
1612621480000|2021-02-06 14:24:40|481.55|477.55|481.59|477.59|481.74|477.74|481.28|477.28|32
1612621490000|2021-02-06 14:24:50|481.58|477.58|481.51|477.51|481.58|477.58|481.45|477.45|26
1612621500000|2021-02-06 14:25:00|481.52|477.52|481.38|477.38|481.52|477.52|481.21|477.21|25
1612621510000|2021-02-06 14:25:10|481.39|477.39|481.61|477.61|481.68|477.68|481.36|477.36|26
1612621520000|2021-02-06 14:25:20|481.63|477.63|481.77|477.77|481.79|477.79|481.58|477.58|26
1612621530000|2021-02-06 14:25:30|481.7|477.7|481.81|477.81|481.94|477.94|481.61|477.61|30
1612621540000|2021-02-06 14:25:40|481.8|477.8|481.9|477.9|482.31|478.31|481.77|477.77|21
1612621550000|2021-02-06 14:25:50|481.93|477.93|482.54|478.54|482.54|478.54|481.76|477.76|26
1612621560000|2021-02-06 14:26:00|482.55|478.55|482.41|478.41|482.55|478.55|482.34|478.34|27
1612621570000|2021-02-06 14:26:10|482.44|478.44|482.6|478.6|482.65|478.65|482.32|478.32|28
1612621580000|2021-02-06 14:26:20|482.62|478.62|482.66|478.66|482.67|478.67|482.62|478.62|23
1612621590000|2021-02-06 14:26:30|482.65|478.65|482.82|478.82|482.83|478.83|482.34|478.34|22
1612621600000|2021-02-06 14:26:40|482.83|478.83|483.09|479.09|483.1|479.1|482.82|478.82|25
1612621610000|2021-02-06 14:26:50|482.97|478.97|483.39|479.39|483.41|479.41|482.95|478.95|26
1612621620000|2021-02-06 14:27:00|483.41|479.41|484.13|480.13|484.16|480.16|483.39|479.39|34
1612621630000|2021-02-06 14:27:10|484.16|480.16|483.76|479.76|484.17|480.17|483.49|479.49|30
1612621640000|2021-02-06 14:27:20|483.79|479.79|483.77|479.77|483.79|479.79|483.56|479.56|29
1612621650000|2021-02-06 14:27:30|483.76|479.76|484.61|480.61|484.62|480.62|483.7|479.7|24
1612621660000|2021-02-06 14:27:40|484.27|480.27|484.49|480.49|484.77|480.77|484.27|480.27|34
1612621670000|2021-02-06 14:27:50|484.52|480.52|484.62|480.62|484.64|480.64|484.52|480.52|25
1612621680000|2021-02-06 14:28:00|484.61|480.61|484.62|480.62|484.62|480.62|484.56|480.56|17
1612621690000|2021-02-06 14:28:10|484.61|480.61|484.25|480.25|484.64|480.64|484.2|480.2|30
1612621700000|2021-02-06 14:28:20|484.32|480.32|484.07|480.07|484.32|480.32|484.04|480.04|28
1612621710000|2021-02-06 14:28:30|484.08|480.08|484.24|480.24|484.24|480.24|483.83|479.83|29
1612621720000|2021-02-06 14:28:40|484.25|480.25|484.07|480.07|484.26|480.26|483.78|479.78|25
1612621730000|2021-02-06 14:28:50|484.14|480.14|484.03|480.03|484.19|480.19|484.01|480.01|36
1612621740000|2021-02-06 14:29:00|484.02|480.02|483.98|479.98|484.03|480.03|483.72|479.72|25
1612621750000|2021-02-06 14:29:10|483.97|479.97|483.82|479.82|483.99|479.99|483.73|479.73|30
1612621760000|2021-02-06 14:29:20|483.8|479.8|483.67|479.67|484.09|480.09|483.65|479.65|33
1612621770000|2021-02-06 14:29:30|483.66|479.66|483.36|479.36|483.66|479.66|483.36|479.36|23
1612621780000|2021-02-06 14:29:40|483.38|479.38|483.34|479.34|483.44|479.44|483.26|479.26|27
1612621790000|2021-02-06 14:29:50|483.37|479.37|483.35|479.35|483.38|479.38|483.28|479.28|28
1612621800000|2021-02-06 14:30:00|483.34|479.34|482.58|478.58|483.36|479.36|482.56|478.56|30
1612621810000|2021-02-06 14:30:10|482.53|478.53|482.41|478.41|482.57|478.57|482.4|478.4|20
1612621820000|2021-02-06 14:30:20|482.39|478.39|482.38|478.38|482.4|478.4|482.04|478.04|17
1612621830000|2021-02-06 14:30:30|482.23|478.23|482.52|478.52|482.62|478.62|482.21|478.21|28
1612621840000|2021-02-06 14:30:40|482.53|478.53|482.95|478.95|483.02|479.02|482.5|478.5|31
1612621850000|2021-02-06 14:30:50|483.02|479.02|483.62|479.62|483.65|479.65|482.75|478.75|33
1612621860000|2021-02-06 14:31:00|483.63|479.63|483.4|479.4|483.63|479.63|483.39|479.39|31
1612621870000|2021-02-06 14:31:10|483.53|479.53|483.61|479.61|483.61|479.61|483.41|479.41|24
1612621880000|2021-02-06 14:31:20|483.63|479.63|483.78|479.78|483.89|479.89|483.27|479.27|23
1612621890000|2021-02-06 14:31:30|483.72|479.72|484|480|484.22|480.22|483.72|479.72|29
1612621900000|2021-02-06 14:31:40|483.94|479.94|484.16|480.16|484.16|480.16|483.8|479.8|21
1612621910000|2021-02-06 14:31:50|484.19|480.19|483.92|479.92|484.34|480.34|483.87|479.87|24
1612621920000|2021-02-06 14:32:00|483.91|479.91|483.98|479.98|483.98|479.98|483.87|479.87|19
1612621930000|2021-02-06 14:32:10|484|480|484.24|480.24|484.27|480.27|483.99|479.99|21
1612621940000|2021-02-06 14:32:20|484.23|480.23|483.99|479.99|484.31|480.31|483.99|479.99|32
1612621950000|2021-02-06 14:32:30|484|480|484.04|480.04|484.09|480.09|484|480|16
1612621960000|2021-02-06 14:32:40|484.05|480.05|484.01|480.01|484.09|480.09|483.96|479.96|24
1612621970000|2021-02-06 14:32:50|484.02|480.02|483.87|479.87|484.02|480.02|483.84|479.84|18
1612621980000|2021-02-06 14:33:00|483.85|479.85|484.07|480.07|484.13|480.13|483.76|479.76|25
1612621990000|2021-02-06 14:33:10|484.06|480.06|484.45|480.45|484.49|480.49|484.06|480.06|29
1612622000000|2021-02-06 14:33:20|484.44|480.44|484.43|480.43|484.51|480.51|484.38|480.38|26
1612622010000|2021-02-06 14:33:30|484.45|480.45|484.45|480.45|484.5|480.5|484.36|480.36|24
1612622020000|2021-02-06 14:33:40|484.44|480.44|484.73|480.73|484.8|480.8|484.39|480.39|29
1612622030000|2021-02-06 14:33:50|484.79|480.79|484.84|480.84|484.95|480.95|484.79|480.79|19
1612622040000|2021-02-06 14:34:00|485.19|481.19|485.23|481.23|485.26|481.26|484.85|480.85|26
1612622050000|2021-02-06 14:34:10|485.24|481.24|485.15|481.15|485.24|481.24|484.81|480.81|31
1612622060000|2021-02-06 14:34:20|485.14|481.14|485.27|481.27|485.29|481.29|485.14|481.14|22
1612622070000|2021-02-06 14:34:30|485.29|481.29|485.26|481.26|485.29|481.29|484.97|480.97|23
1612622080000|2021-02-06 14:34:40|485.29|481.29|485.09|481.09|485.29|481.29|485.01|481.01|21
1612622090000|2021-02-06 14:34:50|485.12|481.12|485.14|481.14|485.16|481.16|485.09|481.09|18
1612622100000|2021-02-06 14:35:00|485.2|481.2|484.9|480.9|485.26|481.26|484.86|480.86|28
1612622110000|2021-02-06 14:35:10|484.89|480.89|485.07|481.07|485.08|481.08|484.66|480.66|29
1612622120000|2021-02-06 14:35:20|485.04|481.04|485.02|481.02|485.08|481.08|485|481|21
1612622130000|2021-02-06 14:35:30|485.03|481.03|484.96|480.96|485.06|481.06|484.93|480.93|19
1612622140000|2021-02-06 14:35:40|485.04|481.04|484.82|480.82|485.05|481.05|484.82|480.82|31
1612622150000|2021-02-06 14:35:50|484.81|480.81|484.93|480.93|485.06|481.06|484.81|480.81|27
1612622160000|2021-02-06 14:36:00|484.92|480.92|485|481|485.12|481.12|484.91|480.91|24
1612622170000|2021-02-06 14:36:10|484.99|480.99|485.02|481.02|485.1|481.1|484.99|480.99|21
1612622180000|2021-02-06 14:36:20|485|481|484.75|480.75|485.02|481.02|484.52|480.52|23
1612622190000|2021-02-06 14:36:30|484.77|480.77|485.03|481.03|485.33|481.33|484.77|480.77|25
1612622200000|2021-02-06 14:36:40|485.04|481.04|484.9|480.9|485.04|481.04|484.45|480.45|26
1612622210000|2021-02-06 14:36:50|484.91|480.91|484.96|480.96|484.96|480.96|484.85|480.85|24
1612622220000|2021-02-06 14:37:00|484.98|480.98|484.93|480.93|485.05|481.05|484.66|480.66|23
1612622230000|2021-02-06 14:37:10|484.9|480.9|484.96|480.96|484.98|480.98|484.64|480.64|26
1612622240000|2021-02-06 14:37:20|484.97|480.97|484.99|480.99|484.99|480.99|484.95|480.95|18
1612622250000|2021-02-06 14:37:30|484.98|480.98|484.75|480.75|485.03|481.03|484.75|480.75|11
1612622260000|2021-02-06 14:37:40|484.94|480.94|485.05|481.05|485.06|481.06|484.86|480.86|23
1612622270000|2021-02-06 14:37:50|485.06|481.06|484.81|480.81|485.06|481.06|484.71|480.71|24
1612622280000|2021-02-06 14:38:00|484.8|480.8|484.54|480.54|484.8|480.8|484.43|480.43|24
1612622290000|2021-02-06 14:38:10|484.55|480.55|484.62|480.62|484.63|480.63|484.52|480.52|24
1612622300000|2021-02-06 14:38:20|484.63|480.63|484.67|480.67|484.8|480.8|484.62|480.62|27
1612622310000|2021-02-06 14:38:30|484.66|480.66|484.63|480.63|484.67|480.67|484.6|480.6|24
1612622320000|2021-02-06 14:38:40|484.65|480.65|484.6|480.6|484.82|480.82|484.58|480.58|22
1612622330000|2021-02-06 14:38:50|484.59|480.59|484.69|480.69|484.71|480.71|484.58|480.58|14
1612622340000|2021-02-06 14:39:00|484.7|480.7|484.67|480.67|484.72|480.72|484.65|480.65|21
1612622350000|2021-02-06 14:39:10|484.63|480.63|484.62|480.62|484.67|480.67|484.41|480.41|23
1612622360000|2021-02-06 14:39:20|484.61|480.61|484.69|480.69|484.83|480.83|484.61|480.61|24
1612622370000|2021-02-06 14:39:30|484.7|480.7|484.72|480.72|484.79|480.79|484.67|480.67|25
1612622380000|2021-02-06 14:39:40|484.7|480.7|484.66|480.66|484.71|480.71|484.66|480.66|16
1612622390000|2021-02-06 14:39:50|484.69|480.69|484.54|480.54|484.69|480.69|484.39|480.39|17
1612622400000|2021-02-06 14:40:00|484.44|480.44|484.48|480.48|484.58|480.58|484.43|480.43|20
1612622410000|2021-02-06 14:40:10|484.54|480.54|484.58|480.58|484.68|480.68|484.44|480.44|25
1612622420000|2021-02-06 14:40:20|484.57|480.57|484.46|480.46|484.59|480.59|484.44|480.44|20
1612622430000|2021-02-06 14:40:30|484.45|480.45|484.51|480.51|484.56|480.56|484.41|480.41|14
1612622440000|2021-02-06 14:40:40|484.52|480.52|484.57|480.57|484.6|480.6|484.51|480.51|7
1612622450000|2021-02-06 14:40:50|484.58|480.58|484.6|480.6|484.6|480.6|484.55|480.55|9
1612622460000|2021-02-06 14:41:00|484.59|480.59|484.47|480.47|484.6|480.6|484.46|480.46|25
1612622470000|2021-02-06 14:41:10|484.46|480.46|484.42|480.42|484.52|480.52|484.37|480.37|30
1612622480000|2021-02-06 14:41:20|484.41|480.41|484.45|480.45|484.46|480.46|484.34|480.34|23
1612622490000|2021-02-06 14:41:30|484.44|480.44|484.24|480.24|484.45|480.45|484.06|480.06|20
1612622500000|2021-02-06 14:41:40|484.23|480.23|484.27|480.27|484.27|480.27|484.23|480.23|16
1612622510000|2021-02-06 14:41:50|484.26|480.26|484.36|480.36|484.39|480.39|484.25|480.25|20
1612622520000|2021-02-06 14:42:00|484.34|480.34|484.01|480.01|484.34|480.34|483.84|479.84|27
1612622530000|2021-02-06 14:42:10|484.04|480.04|483.99|479.99|484.07|480.07|483.99|479.99|22
1612622540000|2021-02-06 14:42:20|483.92|479.92|484.33|480.33|484.39|480.39|483.92|479.92|24
1612622550000|2021-02-06 14:42:30|484.32|480.32|484.13|480.13|484.32|480.32|483.9|479.9|29
1612622560000|2021-02-06 14:42:40|484.16|480.16|484.12|480.12|484.17|480.17|484.11|480.11|20
1612622570000|2021-02-06 14:42:50|484.11|480.11|484.13|480.13|484.29|480.29|484.11|480.11|29
1612622580000|2021-02-06 14:43:00|484.15|480.15|484.15|480.15|484.21|480.21|484.14|480.14|16
1612622590000|2021-02-06 14:43:10|484.14|480.14|484.08|480.08|484.15|480.15|484.05|480.05|21
1612622600000|2021-02-06 14:43:20|484.05|480.05|483.95|479.95|484.05|480.05|483.93|479.93|16
1612622610000|2021-02-06 14:43:30|483.94|479.94|483.94|479.94|484.08|480.08|483.93|479.93|25
1612622620000|2021-02-06 14:43:40|483.95|479.95|483.86|479.86|483.95|479.95|483.85|479.85|19
1612622630000|2021-02-06 14:43:50|483.87|479.87|483.99|479.99|483.99|479.99|483.87|479.87|13
1612622640000|2021-02-06 14:44:00|484.09|480.09|483.92|479.92|484.09|480.09|483.92|479.92|22
1612622650000|2021-02-06 14:44:10|483.94|479.94|483.92|479.92|484.03|480.03|483.92|479.92|23
1612622660000|2021-02-06 14:44:20|483.9|479.9|483.89|479.89|483.9|479.9|483.82|479.82|7
1612622670000|2021-02-06 14:44:30|483.88|479.88|483.8|479.8|483.88|479.88|483.78|479.78|16
1612622680000|2021-02-06 14:44:40|483.79|479.79|483.77|479.77|483.86|479.86|483.77|479.77|17
1612622690000|2021-02-06 14:44:50|483.76|479.76|483.79|479.79|483.8|479.8|483.72|479.72|23
1612622700000|2021-02-06 14:45:00|483.78|479.78|483.85|479.85|483.95|479.95|483.78|479.78|19
1612622710000|2021-02-06 14:45:10|483.84|479.84|483.56|479.56|483.85|479.85|483.54|479.54|18
1612622720000|2021-02-06 14:45:20|483.54|479.54|483.52|479.52|483.54|479.54|483.5|479.5|18
1612622730000|2021-02-06 14:45:30|483.46|479.46|483.46|479.46|483.55|479.55|483.4|479.4|19
1612622740000|2021-02-06 14:45:40|483.47|479.47|483.34|479.34|483.48|479.48|483.25|479.25|23
1612622750000|2021-02-06 14:45:50|483.41|479.41|483.4|479.4|483.47|479.47|483.37|479.37|23
1612622760000|2021-02-06 14:46:00|483.39|479.39|482.56|478.56|483.39|479.39|482.53|478.53|27
1612622770000|2021-02-06 14:46:10|482.41|478.41|482.29|478.29|482.55|478.55|482.18|478.18|26
1612622780000|2021-02-06 14:46:20|482.3|478.3|481.86|477.86|482.48|478.48|481.86|477.86|30
1612622790000|2021-02-06 14:46:30|481.88|477.88|481.89|477.89|482.37|478.37|481.88|477.88|26
1612622800000|2021-02-06 14:46:40|481.88|477.88|482.06|478.06|482.07|478.07|481.78|477.78|22
1612622810000|2021-02-06 14:46:50|482.08|478.08|481.92|477.92|482.09|478.09|481.8|477.8|33
1612622820000|2021-02-06 14:47:00|481.9|477.9|481.8|477.8|481.9|477.9|481.71|477.71|24
1612622830000|2021-02-06 14:47:10|481.79|477.79|481.91|477.91|481.97|477.97|481.75|477.75|23
1612622840000|2021-02-06 14:47:20|481.94|477.94|481.92|477.92|481.97|477.97|481.91|477.91|19
1612622850000|2021-02-06 14:47:30|481.91|477.91|481.69|477.69|481.91|477.91|481.63|477.63|29
1612622860000|2021-02-06 14:47:40|481.68|477.68|481.67|477.67|481.68|477.68|481.61|477.61|18
1612622870000|2021-02-06 14:47:50|481.66|477.66|481.73|477.73|481.74|477.74|481.62|477.62|18
1612622880000|2021-02-06 14:48:00|481.71|477.71|481.39|477.39|481.73|477.73|481.31|477.31|22
1612622890000|2021-02-06 14:48:10|481.38|477.38|481.29|477.29|481.38|477.38|481.26|477.26|18
1612622900000|2021-02-06 14:48:20|481.32|477.32|481.41|477.41|481.51|477.51|481.3|477.3|21
1612622910000|2021-02-06 14:48:30|481.45|477.45|481.35|477.35|481.45|477.45|481.27|477.27|32
1612622920000|2021-02-06 14:48:40|481.3|477.3|481.34|477.34|481.4|477.4|481.23|477.23|32
1612622930000|2021-02-06 14:48:50|481.35|477.35|481.41|477.41|481.61|477.61|481.35|477.35|30
1612622940000|2021-02-06 14:49:00|481.4|477.4|481.24|477.24|481.41|477.41|481.15|477.15|17
1612622950000|2021-02-06 14:49:10|480.99|476.99|480.92|476.92|481|477|480.66|476.66|13
1612622960000|2021-02-06 14:49:20|480.91|476.91|480.94|476.94|480.94|476.94|480.89|476.89|13
1612622970000|2021-02-06 14:49:30|480.95|476.95|480.91|476.91|481.13|477.13|480.75|476.75|20
1612622980000|2021-02-06 14:49:40|480.95|476.95|480.99|476.99|481.04|477.04|480.92|476.92|21
1612622990000|2021-02-06 14:49:50|481.01|477.01|481.32|477.32|481.38|477.38|480.99|476.99|29
1612623000000|2021-02-06 14:50:00|481.33|477.33|481.05|477.05|481.33|477.33|481.04|477.04|26
1612623010000|2021-02-06 14:50:10|481.08|477.08|481.09|477.09|481.19|477.19|481.03|477.03|24
1612623020000|2021-02-06 14:50:20|481.1|477.1|480.99|476.99|481.13|477.13|480.97|476.97|23
1612623030000|2021-02-06 14:50:30|481.02|477.02|481.1|477.1|481.1|477.1|480.97|476.97|22
1612623040000|2021-02-06 14:50:40|481.07|477.07|481.01|477.01|481.07|477.07|480.97|476.97|18
1612623050000|2021-02-06 14:50:50|481.02|477.02|481.07|477.07|481.09|477.09|481.02|477.02|10
1612623060000|2021-02-06 14:51:00|481.08|477.08|481.27|477.27|481.34|477.34|481.07|477.07|25
1612623070000|2021-02-06 14:51:10|481.29|477.29|481.01|477.01|481.3|477.3|481|477|30
1612623080000|2021-02-06 14:51:20|481.03|477.03|480.86|476.86|481.03|477.03|480.86|476.86|24
1612623090000|2021-02-06 14:51:30|480.88|476.88|480.88|476.88|480.93|476.93|480.85|476.85|28
1612623100000|2021-02-06 14:51:40|480.87|476.87|480.94|476.94|480.99|476.99|480.87|476.87|26
1612623110000|2021-02-06 14:51:50|480.96|476.96|480.93|476.93|481|477|480.93|476.93|19
1612623120000|2021-02-06 14:52:00|480.92|476.92|480.88|476.88|480.97|476.97|480.88|476.88|24
1612623130000|2021-02-06 14:52:10|480.89|476.89|480.83|476.83|480.96|476.96|480.78|476.78|27
1612623140000|2021-02-06 14:52:20|480.84|476.84|480.83|476.83|480.91|476.91|480.5|476.5|32
1612623150000|2021-02-06 14:52:30|480.82|476.82|480.89|476.89|480.95|476.95|480.82|476.82|25
1612623160000|2021-02-06 14:52:40|480.91|476.91|480.79|476.79|480.91|476.91|480.79|476.79|20
1612623170000|2021-02-06 14:52:50|480.82|476.82|480.79|476.79|480.82|476.82|480.77|476.77|25
1612623180000|2021-02-06 14:53:00|480.8|476.8|480.75|476.75|480.8|476.8|480.74|476.74|19
1612623190000|2021-02-06 14:53:10|480.74|476.74|480.81|476.81|480.9|476.9|480.74|476.74|9
1612623200000|2021-02-06 14:53:20|480.8|476.8|480.78|476.78|480.8|476.8|480.76|476.76|13
1612623210000|2021-02-06 14:53:30|480.79|476.79|480.82|476.82|480.83|476.83|480.73|476.73|11
1612623220000|2021-02-06 14:53:40|480.81|476.81|480.69|476.69|480.81|476.81|480.69|476.69|27
1612623230000|2021-02-06 14:53:50|480.71|476.71|480.5|476.5|480.71|476.71|480.45|476.45|19
1612623240000|2021-02-06 14:54:00|480.49|476.49|480.11|476.11|480.49|476.49|480.08|476.08|25
1612623250000|2021-02-06 14:54:10|480.21|476.21|479.61|475.61|480.21|476.21|479.61|475.61|23
1612623260000|2021-02-06 14:54:20|479.62|475.62|480.04|476.04|480.04|476.04|479.6|475.6|19
1612623270000|2021-02-06 14:54:30|479.88|475.88|479.66|475.66|479.91|475.91|479.63|475.63|22
1612623280000|2021-02-06 14:54:40|479.64|475.64|479.67|475.67|479.7|475.7|479.57|475.57|21
1612623290000|2021-02-06 14:54:50|479.66|475.66|479.82|475.82|480.11|476.11|479.61|475.61|31
1612623300000|2021-02-06 14:55:00|479.87|475.87|479.32|475.32|479.94|475.94|479.31|475.31|21
1612623310000|2021-02-06 14:55:10|479.31|475.31|479.36|475.36|479.36|475.36|479.31|475.31|18
1612623320000|2021-02-06 14:55:20|479.35|475.35|479.29|475.29|479.38|475.38|479.29|475.29|19
1612623330000|2021-02-06 14:55:30|479.28|475.28|479.39|475.39|479.58|475.58|479.28|475.28|22
1612623340000|2021-02-06 14:55:40|479.4|475.4|479.63|475.63|479.67|475.67|479.31|475.31|21
1612623350000|2021-02-06 14:55:50|479.64|475.64|479.45|475.45|479.66|475.66|479.44|475.44|32
1612623360000|2021-02-06 14:56:00|479.43|475.43|479.39|475.39|479.43|475.43|479.31|475.31|29
1612623370000|2021-02-06 14:56:10|479.38|475.38|479.92|475.92|479.94|475.94|479.37|475.37|27
1612623380000|2021-02-06 14:56:20|479.86|475.86|480.45|476.45|480.49|476.49|479.82|475.82|33
1612623390000|2021-02-06 14:56:30|480.47|476.47|480.66|476.66|480.81|476.81|480.47|476.47|31
1612623400000|2021-02-06 14:56:40|480.67|476.67|480.78|476.78|480.87|476.87|480.65|476.65|28
1612623410000|2021-02-06 14:56:50|480.77|476.77|480.83|476.83|480.83|476.83|480.76|476.76|24
1612623420000|2021-02-06 14:57:00|480.82|476.82|480.97|476.97|481.09|477.09|480.61|476.61|30
1612623430000|2021-02-06 14:57:10|480.96|476.96|480.96|476.96|480.99|476.99|480.9|476.9|23
1612623440000|2021-02-06 14:57:20|480.94|476.94|480.89|476.89|480.97|476.97|480.89|476.89|28
1612623450000|2021-02-06 14:57:30|480.9|476.9|480.87|476.87|480.96|476.96|480.87|476.87|23
1612623460000|2021-02-06 14:57:40|480.89|476.89|481|477|481.1|477.1|480.8|476.8|27
1612623470000|2021-02-06 14:57:50|480.99|476.99|481.21|477.21|481.29|477.29|480.99|476.99|30
1612623480000|2021-02-06 14:58:00|481.02|477.02|480.8|476.8|481.09|477.09|480.77|476.77|30
1612623490000|2021-02-06 14:58:10|480.68|476.68|480.92|476.92|480.93|476.93|480.67|476.67|28
1612623500000|2021-02-06 14:58:20|480.93|476.93|481.04|477.04|481.11|477.11|480.89|476.89|32
1612623510000|2021-02-06 14:58:30|481.02|477.02|481.2|477.2|481.2|477.2|481.02|477.02|28
1612623520000|2021-02-06 14:58:40|481.21|477.21|481.18|477.18|481.29|477.29|481.17|477.17|26
1612623530000|2021-02-06 14:58:50|481.17|477.17|480.85|476.85|481.17|477.17|480.8|476.8|29
1612623540000|2021-02-06 14:59:00|480.8|476.8|480.86|476.86|481.07|477.07|480.8|476.8|32
1612623550000|2021-02-06 14:59:10|480.85|476.85|480.82|476.82|480.95|476.95|480.74|476.74|17
1612623560000|2021-02-06 14:59:20|480.83|476.83|481|477|481.14|477.14|480.83|476.83|18
1612623570000|2021-02-06 14:59:30|480.99|476.99|480.81|476.81|480.99|476.99|480.79|476.79|21
1612623580000|2021-02-06 14:59:40|480.83|476.83|480.82|476.82|480.83|476.83|480.77|476.77|16
1612623590000|2021-02-06 14:59:50|480.83|476.83|481.48|477.48|481.87|477.87|480.83|476.83|28
1612623600000|2021-02-06 15:00:00|481.5|477.5|481.62|477.62|481.64|477.64|480.98|476.98|25
1612623610000|2021-02-06 15:00:10|481.6|477.6|481.58|477.58|481.63|477.63|481.58|477.58|24
1612623620000|2021-02-06 15:00:20|481.53|477.53|481.38|477.38|481.63|477.63|481.34|477.34|24
1612623630000|2021-02-06 15:00:30|481.36|477.36|481.32|477.32|481.39|477.39|481.28|477.28|26
1612623640000|2021-02-06 15:00:40|481.34|477.34|481.36|477.36|481.43|477.43|481.31|477.31|28
1612623650000|2021-02-06 15:00:50|481.33|477.33|481.12|477.12|481.36|477.36|480.98|476.98|35
1612623660000|2021-02-06 15:01:00|481.13|477.13|480.86|476.86|481.13|477.13|480.86|476.86|18
1612623670000|2021-02-06 15:01:10|480.9|476.9|481.11|477.11|481.12|477.12|480.86|476.86|27
1612623680000|2021-02-06 15:01:20|481.13|477.13|481.16|477.16|481.28|477.28|481.03|477.03|27
1612623690000|2021-02-06 15:01:30|481.15|477.15|481.13|477.13|481.18|477.18|481.13|477.13|12
1612623700000|2021-02-06 15:01:40|481.16|477.16|480.99|476.99|481.19|477.19|480.96|476.96|22
1612623710000|2021-02-06 15:01:50|480.98|476.98|480.97|476.97|481.05|477.05|480.95|476.95|30
1612623720000|2021-02-06 15:02:00|480.96|476.96|481.03|477.03|481.03|477.03|480.94|476.94|25
1612623730000|2021-02-06 15:02:10|481.04|477.04|480.68|476.68|481.04|477.04|480.68|476.68|21
1612623740000|2021-02-06 15:02:20|480.69|476.69|480.66|476.66|480.7|476.7|480.46|476.46|25
1612623750000|2021-02-06 15:02:30|480.58|476.58|480.62|476.62|480.63|476.63|480.54|476.54|23
1612623760000|2021-02-06 15:02:40|480.6|476.6|480.48|476.48|480.61|476.61|480.45|476.45|23
1612623770000|2021-02-06 15:02:50|480.49|476.49|480.5|476.5|480.52|476.52|480.45|476.45|16
1612623780000|2021-02-06 15:03:00|480.52|476.52|480.75|476.75|480.89|476.89|480.51|476.51|25
1612623790000|2021-02-06 15:03:10|480.78|476.78|480.53|476.53|480.78|476.78|480.5|476.5|29
1612623800000|2021-02-06 15:03:20|480.52|476.52|480.43|476.43|480.58|476.58|480.39|476.39|25
1612623810000|2021-02-06 15:03:30|480.45|476.45|480.57|476.57|480.75|476.75|480.45|476.45|30
1612623820000|2021-02-06 15:03:40|480.58|476.58|480.52|476.52|480.61|476.61|480.48|476.48|23
1612623830000|2021-02-06 15:03:50|480.5|476.5|480.67|476.67|480.67|476.67|480.49|476.49|25
1612623840000|2021-02-06 15:04:00|480.66|476.66|480.66|476.66|480.87|476.87|480.65|476.65|21
1612623850000|2021-02-06 15:04:10|480.65|476.65|480.37|476.37|480.68|476.68|480.36|476.36|25
1612623860000|2021-02-06 15:04:20|480.38|476.38|479.8|475.8|480.38|476.38|479.8|475.8|29
1612623870000|2021-02-06 15:04:30|479.77|475.77|479.57|475.57|479.79|475.79|479.57|475.57|25
1612623880000|2021-02-06 15:04:40|479.53|475.53|479.47|475.47|479.79|475.79|479.39|475.39|30
1612623890000|2021-02-06 15:04:50|479.44|475.44|479.35|475.35|479.48|475.48|479.34|475.34|26
1612623900000|2021-02-06 15:05:00|479.36|475.36|479.89|475.89|479.91|475.91|479.36|475.36|28
1612623910000|2021-02-06 15:05:10|479.87|475.87|480.1|476.1|480.17|476.17|479.87|475.87|23
1612623920000|2021-02-06 15:05:20|480.12|476.12|480.21|476.21|480.21|476.21|480.11|476.11|19
1612623930000|2021-02-06 15:05:30|480.19|476.19|479.98|475.98|480.19|476.19|479.94|475.94|23
1612623940000|2021-02-06 15:05:40|480|476|480.02|476.02|480.04|476.04|479.97|475.97|29
1612623950000|2021-02-06 15:05:50|480.03|476.03|480.07|476.07|480.1|476.1|479.99|475.99|15
1612623960000|2021-02-06 15:06:00|480.08|476.08|479.92|475.92|480.1|476.1|479.62|475.62|26
1612623970000|2021-02-06 15:06:10|479.91|475.91|480.14|476.14|480.18|476.18|479.91|475.91|27
1612623980000|2021-02-06 15:06:20|480.11|476.11|480.25|476.25|480.29|476.29|480.1|476.1|19
1612623990000|2021-02-06 15:06:30|480.36|476.36|480.38|476.38|480.5|476.5|480.35|476.35|21
1612624000000|2021-02-06 15:06:40|480.37|476.37|480.51|476.51|480.53|476.53|480.37|476.37|19
1612624010000|2021-02-06 15:06:50|480.52|476.52|480.67|476.67|480.79|476.79|480.51|476.51|23
1612624020000|2021-02-06 15:07:00|480.6|476.6|480.74|476.74|481.03|477.03|480.6|476.6|30
1612624030000|2021-02-06 15:07:10|480.95|476.95|481.19|477.19|481.19|477.19|480.95|476.95|28
1612624040000|2021-02-06 15:07:20|481.14|477.14|481.24|477.24|481.36|477.36|481.14|477.14|28
1612624050000|2021-02-06 15:07:30|481.25|477.25|481.24|477.24|481.32|477.32|480.99|476.99|31
1612624060000|2021-02-06 15:07:40|481.22|477.22|480.84|476.84|481.24|477.24|480.48|476.48|30
1612624070000|2021-02-06 15:07:50|480.82|476.82|480.51|476.51|480.82|476.82|480.51|476.51|25
1612624080000|2021-02-06 15:08:00|480.52|476.52|480.54|476.54|480.61|476.61|480.37|476.37|27
1612624090000|2021-02-06 15:08:10|480.43|476.43|480.18|476.18|480.44|476.44|480.08|476.08|25
1612624100000|2021-02-06 15:08:20|480.17|476.17|479.93|475.93|480.19|476.19|479.69|475.69|33
1612624110000|2021-02-06 15:08:30|479.9|475.9|480.16|476.16|480.16|476.16|479.82|475.82|26
1612624120000|2021-02-06 15:08:40|480.15|476.15|480.04|476.04|480.15|476.15|479.95|475.95|27
1612624130000|2021-02-06 15:08:50|480.02|476.02|479.84|475.84|480.03|476.03|479.83|475.83|21
1612624140000|2021-02-06 15:09:00|479.86|475.86|480.21|476.21|480.24|476.24|479.86|475.86|22
1612624150000|2021-02-06 15:09:10|480.22|476.22|480.1|476.1|480.22|476.22|480.07|476.07|26
1612624160000|2021-02-06 15:09:20|480.11|476.11|480.42|476.42|480.44|476.44|480.08|476.08|25
1612624170000|2021-02-06 15:09:30|480.41|476.41|480.45|476.45|480.53|476.53|479.97|475.97|23
1612624180000|2021-02-06 15:09:40|480.44|476.44|480.3|476.3|480.44|476.44|480.25|476.25|24
1612624190000|2021-02-06 15:09:50|480.31|476.31|480.46|476.46|480.48|476.48|479.8|475.8|24
1612624200000|2021-02-06 15:10:00|480.52|476.52|480.51|476.51|480.53|476.53|480.43|476.43|12
1612624210000|2021-02-06 15:10:10|480.49|476.49|480.16|476.16|480.56|476.56|480.16|476.16|28
1612624220000|2021-02-06 15:10:20|480.28|476.28|480.19|476.19|480.48|476.48|480.18|476.18|30
1612624230000|2021-02-06 15:10:30|480.18|476.18|479.98|475.98|480.21|476.21|479.92|475.92|28
1612624240000|2021-02-06 15:10:40|479.99|475.99|479.86|475.86|480|476|479.72|475.72|26
1612624250000|2021-02-06 15:10:50|479.84|475.84|479.77|475.77|479.84|475.84|479.74|475.74|20
1612624260000|2021-02-06 15:11:00|479.76|475.76|479.9|475.9|480|476|479.75|475.75|26
1612624270000|2021-02-06 15:11:10|479.88|475.88|479.83|475.83|480.16|476.16|479.8|475.8|24
1612624280000|2021-02-06 15:11:20|479.84|475.84|479.9|475.9|480.06|476.06|479.81|475.81|28
1612624290000|2021-02-06 15:11:30|479.88|475.88|480.12|476.12|480.17|476.17|479.88|475.88|27
1612624300000|2021-02-06 15:11:40|480.14|476.14|480.54|476.54|480.56|476.56|480.14|476.14|27
1612624310000|2021-02-06 15:11:50|480.8|476.8|480.6|476.6|480.8|476.8|480.6|476.6|21
1612624320000|2021-02-06 15:12:00|480.62|476.62|480.69|476.69|480.74|476.74|480.6|476.6|19
1612624330000|2021-02-06 15:12:10|480.63|476.63|480.71|476.71|480.73|476.73|480.63|476.63|14
1612624340000|2021-02-06 15:12:20|480.72|476.72|480.71|476.71|480.73|476.73|480.7|476.7|12
1612624350000|2021-02-06 15:12:30|480.7|476.7|480.74|476.74|480.74|476.74|480.7|476.7|15
1612624360000|2021-02-06 15:12:40|480.73|476.73|480.69|476.69|480.76|476.76|480.57|476.57|21
1612624370000|2021-02-06 15:12:50|480.72|476.72|480.61|476.61|480.74|476.74|480.45|476.45|29
1612624380000|2021-02-06 15:13:00|480.62|476.62|480.69|476.69|480.83|476.83|480.57|476.57|29
1612624390000|2021-02-06 15:13:10|480.7|476.7|480.75|476.75|480.8|476.8|480.7|476.7|29
1612624400000|2021-02-06 15:13:20|480.94|476.94|480.84|476.84|480.97|476.97|480.58|476.58|20
1612624410000|2021-02-06 15:13:30|480.81|476.81|480.84|476.84|480.87|476.87|480.74|476.74|22
1612624420000|2021-02-06 15:13:40|480.85|476.85|480.95|476.95|480.97|476.97|480.85|476.85|19
1612624430000|2021-02-06 15:13:50|480.93|476.93|480.94|476.94|480.98|476.98|480.93|476.93|21
1612624440000|2021-02-06 15:14:00|480.97|476.97|480.99|476.99|480.99|476.99|480.93|476.93|23
1612624450000|2021-02-06 15:14:10|480.98|476.98|481.02|477.02|481.03|477.03|480.94|476.94|14
1612624460000|2021-02-06 15:14:20|481.03|477.03|481.12|477.12|481.13|477.13|480.79|476.79|19
1612624470000|2021-02-06 15:14:30|481.11|477.11|481.07|477.07|481.11|477.11|481.04|477.04|27
1612624480000|2021-02-06 15:14:40|481.1|477.1|481.2|477.2|481.22|477.22|481.04|477.04|23
1612624490000|2021-02-06 15:14:50|481.21|477.21|481.29|477.29|481.29|477.29|481.16|477.16|22
1612624500000|2021-02-06 15:15:00|481.3|477.3|481.33|477.33|481.48|477.48|481.26|477.26|25
1612624510000|2021-02-06 15:15:10|481.3|477.3|481.34|477.34|481.55|477.55|481.29|477.29|31
1612624520000|2021-02-06 15:15:20|481.32|477.32|481.59|477.59|481.87|477.87|481.32|477.32|32
1612624530000|2021-02-06 15:15:30|481.63|477.63|482.26|478.26|482.34|478.34|481.63|477.63|32
1612624540000|2021-02-06 15:15:40|482.01|478.01|482.21|478.21|482.33|478.33|482|478|33
1612624550000|2021-02-06 15:15:50|482.2|478.2|482.23|478.23|482.45|478.45|482.19|478.19|33
1612624560000|2021-02-06 15:16:00|482.24|478.24|482.35|478.35|482.47|478.47|482.24|478.24|27
1612624570000|2021-02-06 15:16:10|482.37|478.37|482.85|478.85|482.87|478.87|482.35|478.35|21
1612624580000|2021-02-06 15:16:20|482.83|478.83|482.89|478.89|482.97|478.97|482.83|478.83|25
1612624590000|2021-02-06 15:16:30|482.92|478.92|483.03|479.03|483.09|479.09|482.92|478.92|16
1612624600000|2021-02-06 15:16:40|483.02|479.02|483.04|479.04|483.07|479.07|483|479|26
1612624610000|2021-02-06 15:16:50|483.02|479.02|483.01|479.01|483.11|479.11|483|479|22
1612624620000|2021-02-06 15:17:00|483|479|482.65|478.65|483.04|479.04|482.59|478.59|26
1612624630000|2021-02-06 15:17:10|482.87|478.87|482.88|478.88|482.91|478.91|482.84|478.84|16
1612624640000|2021-02-06 15:17:20|482.87|478.87|482.89|478.89|482.9|478.9|482.81|478.81|20
1612624650000|2021-02-06 15:17:30|482.88|478.88|482.82|478.82|482.88|478.88|482.66|478.66|27
1612624660000|2021-02-06 15:17:40|482.81|478.81|482.6|478.6|482.82|478.82|482.58|478.58|33
1612624670000|2021-02-06 15:17:50|482.62|478.62|482.91|478.91|482.91|478.91|482.59|478.59|26
1612624680000|2021-02-06 15:18:00|482.94|478.94|482.95|478.95|482.98|478.98|482.9|478.9|20
1612624690000|2021-02-06 15:18:10|482.94|478.94|482.66|478.66|482.96|478.96|482.63|478.63|25
1612624700000|2021-02-06 15:18:20|482.65|478.65|482.62|478.62|482.69|478.69|482.61|478.61|27
1612624710000|2021-02-06 15:18:30|482.61|478.61|482.63|478.63|482.63|478.63|482.49|478.49|23
1612624720000|2021-02-06 15:18:40|482.64|478.64|482.81|478.81|482.89|478.89|482.63|478.63|33
1612624730000|2021-02-06 15:18:50|482.79|478.79|482.95|478.95|483.12|479.12|482.78|478.78|25
1612624740000|2021-02-06 15:19:00|482.94|478.94|482.98|478.98|482.99|478.99|482.9|478.9|19
1612624750000|2021-02-06 15:19:10|482.97|478.97|483.06|479.06|483.06|479.06|482.91|478.91|11
1612624760000|2021-02-06 15:19:20|483.08|479.08|482.96|478.96|483.2|479.2|482.5|478.5|27
1612624770000|2021-02-06 15:19:30|482.95|478.95|482.71|478.71|482.95|478.95|482.47|478.47|23
1612624780000|2021-02-06 15:19:40|482.72|478.72|482.66|478.66|482.74|478.74|482.66|478.66|24
1612624790000|2021-02-06 15:19:50|482.72|478.72|482.66|478.66|482.78|478.78|482.51|478.51|24
1612624800000|2021-02-06 15:20:00|482.67|478.67|483.03|479.03|483.03|479.03|482.67|478.67|23
1612624810000|2021-02-06 15:20:10|482.99|478.99|482.97|478.97|483.02|479.02|482.96|478.96|19
1612624820000|2021-02-06 15:20:20|482.98|478.98|482.71|478.71|482.99|478.99|482.63|478.63|28
1612624830000|2021-02-06 15:20:30|482.59|478.59|482.56|478.56|482.63|478.63|482.54|478.54|23
1612624840000|2021-02-06 15:20:40|482.53|478.53|481.48|477.48|482.53|478.53|481.48|477.48|23
1612624850000|2021-02-06 15:20:50|481.52|477.52|481.65|477.65|481.65|477.65|481.47|477.47|25
1612624860000|2021-02-06 15:21:00|481.64|477.64|481.09|477.09|481.67|477.67|480.99|476.99|31
1612624870000|2021-02-06 15:21:10|481.11|477.11|481.37|477.37|481.37|477.37|481.11|477.11|32
1612624880000|2021-02-06 15:21:20|481.36|477.36|481.37|477.37|481.39|477.39|481.35|477.35|17
1612624890000|2021-02-06 15:21:30|481.36|477.36|481.58|477.58|481.62|477.62|481.36|477.36|28
1612624900000|2021-02-06 15:21:40|481.55|477.55|481.37|477.37|481.55|477.55|481.13|477.13|33
1612624910000|2021-02-06 15:21:50|481.28|477.28|481.29|477.29|481.29|477.29|480.94|476.94|23
1612624920000|2021-02-06 15:22:00|481.3|477.3|481.38|477.38|481.44|477.44|481.01|477.01|26
1612624930000|2021-02-06 15:22:10|481.39|477.39|481.33|477.33|481.43|477.43|481.33|477.33|22
1612624940000|2021-02-06 15:22:20|481.39|477.39|481.37|477.37|481.42|477.42|481.37|477.37|21
1612624950000|2021-02-06 15:22:30|481.36|477.36|481.38|477.38|481.4|477.4|481.01|477.01|24
1612624960000|2021-02-06 15:22:40|481.37|477.37|481.16|477.16|481.37|477.37|480.91|476.91|27
1612624970000|2021-02-06 15:22:50|481.17|477.17|481.21|477.21|481.22|477.22|481.13|477.13|21
1612624980000|2021-02-06 15:23:00|481.2|477.2|481.13|477.13|481.2|477.2|480.78|476.78|31
1612624990000|2021-02-06 15:23:10|481.12|477.12|481.11|477.11|481.15|477.15|480.7|476.7|24
1612625000000|2021-02-06 15:23:20|481.1|477.1|481|477|481.11|477.11|480.93|476.93|23
1612625010000|2021-02-06 15:23:30|480.99|476.99|480.96|476.96|481.11|477.11|480.94|476.94|24
1612625020000|2021-02-06 15:23:40|480.94|476.94|480.98|476.98|480.98|476.98|480.61|476.61|32
1612625030000|2021-02-06 15:23:50|481.06|477.06|480.98|476.98|481.19|477.19|480.98|476.98|34
1612625040000|2021-02-06 15:24:00|480.99|476.99|480.97|476.97|481.02|477.02|480.94|476.94|21
1612625050000|2021-02-06 15:24:10|480.96|476.96|480.99|476.99|481.16|477.16|480.96|476.96|21
1612625060000|2021-02-06 15:24:20|480.98|476.98|481.04|477.04|481.18|477.18|480.97|476.97|29
1612625070000|2021-02-06 15:24:30|481.06|477.06|480.72|476.72|481.06|477.06|480.53|476.53|25
1612625080000|2021-02-06 15:24:40|480.68|476.68|480.89|476.89|480.92|476.92|480.64|476.64|32
1612625090000|2021-02-06 15:24:50|480.9|476.9|480.81|476.81|480.91|476.91|480.73|476.73|19
1612625100000|2021-02-06 15:25:00|480.8|476.8|480.7|476.7|480.81|476.81|480.35|476.35|20
1612625110000|2021-02-06 15:25:10|480.69|476.69|480.64|476.64|480.7|476.7|480.64|476.64|23
1612625120000|2021-02-06 15:25:20|480.63|476.63|480.45|476.45|480.66|476.66|480.42|476.42|22
1612625130000|2021-02-06 15:25:30|480.42|476.42|480.31|476.31|480.47|476.47|480.28|476.28|20
1612625140000|2021-02-06 15:25:40|480.35|476.35|480.04|476.04|480.35|476.35|480.04|476.04|18
1612625150000|2021-02-06 15:25:50|480.03|476.03|480.07|476.07|480.23|476.23|479.96|475.96|21
1612625160000|2021-02-06 15:26:00|480.08|476.08|480.01|476.01|480.12|476.12|479.74|475.74|22
1612625170000|2021-02-06 15:26:10|480|476|479.71|475.71|480|476|479.62|475.62|28
1612625180000|2021-02-06 15:26:20|479.72|475.72|479.82|475.82|479.82|475.82|479.72|475.72|25
1612625190000|2021-02-06 15:26:30|479.83|475.83|479.53|475.53|479.84|475.84|479.53|475.53|15
1612625200000|2021-02-06 15:26:40|479.52|475.52|479.55|475.55|479.73|475.73|479.48|475.48|20
1612625210000|2021-02-06 15:26:50|479.54|475.54|479.33|475.33|479.54|475.54|479.28|475.28|21
1612625220000|2021-02-06 15:27:00|479.32|475.32|479.48|475.48|479.5|475.5|479.31|475.31|24
1612625230000|2021-02-06 15:27:10|479.44|475.44|479.86|475.86|479.86|475.86|479.44|475.44|25
1612625240000|2021-02-06 15:27:20|479.82|475.82|479.85|475.85|479.85|475.85|479.75|475.75|17
1612625250000|2021-02-06 15:27:30|479.84|475.84|479.85|475.85|479.95|475.95|479.8|475.8|19
1612625260000|2021-02-06 15:27:40|479.84|475.84|479.95|475.95|479.96|475.96|479.81|475.81|12
1612625270000|2021-02-06 15:27:50|479.94|475.94|479.77|475.77|479.95|475.95|479.76|475.76|18
1612625280000|2021-02-06 15:28:00|479.59|475.59|479.73|475.73|479.74|475.74|479.49|475.49|25
1612625290000|2021-02-06 15:28:10|479.75|475.75|479.61|475.61|479.75|475.75|479.35|475.35|17
1612625300000|2021-02-06 15:28:20|479.62|475.62|479.61|475.61|479.64|475.64|479.58|475.58|22
1612625310000|2021-02-06 15:28:30|479.58|475.58|479.62|475.62|479.73|475.73|479.58|475.58|23
1612625320000|2021-02-06 15:28:40|479.65|475.65|479.56|475.56|479.65|475.65|479.51|475.51|21
1612625330000|2021-02-06 15:28:50|479.55|475.55|479.71|475.71|479.71|475.71|479.55|475.55|17
1612625340000|2021-02-06 15:29:00|479.7|475.7|479.62|475.62|479.73|475.73|479.61|475.61|17
1612625350000|2021-02-06 15:29:10|479.61|475.61|479.43|475.43|479.61|475.61|478.98|474.98|25
1612625360000|2021-02-06 15:29:20|479.42|475.42|479.16|475.16|479.42|475.42|479.15|475.15|20
1612625370000|2021-02-06 15:29:30|479.15|475.15|479.05|475.05|479.15|475.15|479|475|24
1612625380000|2021-02-06 15:29:40|479.04|475.04|479.12|475.12|479.23|475.23|479.01|475.01|23
1612625390000|2021-02-06 15:29:50|479.04|475.04|479.21|475.21|479.24|475.24|479.04|475.04|26
1612625400000|2021-02-06 15:30:00|479.23|475.23|479.07|475.07|479.23|475.23|479.03|475.03|23
1612625410000|2021-02-06 15:30:10|479.05|475.05|479.11|475.11|479.12|475.12|479.05|475.05|17
1612625420000|2021-02-06 15:30:20|479.1|475.1|479.09|475.09|479.13|475.13|479.08|475.08|15
1612625430000|2021-02-06 15:30:30|479.08|475.08|478.79|474.79|479.09|475.09|478.79|474.79|15
1612625440000|2021-02-06 15:30:40|478.78|474.78|478.3|474.3|478.78|474.78|478.29|474.29|23
1612625450000|2021-02-06 15:30:50|478.29|474.29|478.4|474.4|478.54|474.54|478.28|474.28|29
1612625460000|2021-02-06 15:31:00|478.39|474.39|478.98|474.98|478.99|474.99|478.38|474.38|34
1612625470000|2021-02-06 15:31:10|479.1|475.1|479.26|475.26|479.26|475.26|479.09|475.09|15
1612625480000|2021-02-06 15:31:20|479.3|475.3|479.53|475.53|479.53|475.53|479.3|475.3|33
1612625490000|2021-02-06 15:31:30|479.51|475.51|479.1|475.1|479.53|475.53|478.92|474.92|30
1612625500000|2021-02-06 15:31:40|479.11|475.11|479.24|475.24|479.26|475.26|479.11|475.11|21
1612625510000|2021-02-06 15:31:50|479.23|475.23|479.46|475.46|479.46|475.46|479.23|475.23|24
1612625520000|2021-02-06 15:32:00|479.48|475.48|479.58|475.58|479.61|475.61|479.47|475.47|19
1612625530000|2021-02-06 15:32:10|479.53|475.53|479.67|475.67|479.67|475.67|479.53|475.53|17
1612625540000|2021-02-06 15:32:20|479.65|475.65|479.72|475.72|479.73|475.73|479.63|475.63|21
1612625550000|2021-02-06 15:32:30|479.73|475.73|479.75|475.75|479.8|475.8|479.69|475.69|18
1612625560000|2021-02-06 15:32:40|479.73|475.73|479.72|475.72|479.91|475.91|479.71|475.71|24
1612625570000|2021-02-06 15:32:50|479.73|475.73|479.77|475.77|479.93|475.93|479.73|475.73|23
1612625580000|2021-02-06 15:33:00|479.76|475.76|479.5|475.5|479.77|475.77|479.45|475.45|18
1612625590000|2021-02-06 15:33:10|479.51|475.51|479.53|475.53|479.72|475.72|479.28|475.28|26
1612625600000|2021-02-06 15:33:20|479.54|475.54|479.34|475.34|479.54|475.54|479.28|475.28|20
1612625610000|2021-02-06 15:33:30|479.32|475.32|479.04|475.04|479.37|475.37|479.04|475.04|27
1612625620000|2021-02-06 15:33:40|479.15|475.15|479.31|475.31|479.31|475.31|479.05|475.05|30
1612625630000|2021-02-06 15:33:50|479.36|475.36|479.5|475.5|479.52|475.52|479.36|475.36|14
1612625640000|2021-02-06 15:34:00|479.49|475.49|479.57|475.57|479.57|475.57|479.44|475.44|25
1612625650000|2021-02-06 15:34:10|479.58|475.58|479.67|475.67|479.71|475.71|479.56|475.56|30
1612625660000|2021-02-06 15:34:20|479.66|475.66|479.84|475.84|479.84|475.84|479.66|475.66|28
1612625670000|2021-02-06 15:34:30|479.81|475.81|479.98|475.98|479.99|475.99|479.81|475.81|20
1612625680000|2021-02-06 15:34:40|480.12|476.12|480.19|476.19|480.25|476.25|479.75|475.75|27
1612625690000|2021-02-06 15:34:50|480.18|476.18|480.09|476.09|480.21|476.21|480.02|476.02|15
1612625700000|2021-02-06 15:35:00|480.1|476.1|480.12|476.12|480.15|476.15|479.63|475.63|23
1612625710000|2021-02-06 15:35:10|480.13|476.13|479.7|475.7|480.13|476.13|479.63|475.63|25
1612625720000|2021-02-06 15:35:20|479.67|475.67|479.53|475.53|479.69|475.69|479.46|475.46|27
1612625730000|2021-02-06 15:35:30|479.47|475.47|479.17|475.17|479.53|475.53|479.16|475.16|21
1612625740000|2021-02-06 15:35:40|479.24|475.24|478.77|474.77|479.24|475.24|478.77|474.77|26
1612625750000|2021-02-06 15:35:50|478.78|474.78|478.52|474.52|478.85|474.85|478.52|474.52|27
1612625760000|2021-02-06 15:36:00|478.5|474.5|478.28|474.28|478.63|474.63|478.28|474.28|34
1612625770000|2021-02-06 15:36:10|478.35|474.35|478.07|474.07|478.35|474.35|477.96|473.96|30
1612625780000|2021-02-06 15:36:20|478.06|474.06|477.92|473.92|478.07|474.07|477.88|473.88|21
1612625790000|2021-02-06 15:36:30|477.94|473.94|478.06|474.06|478.15|474.15|477.88|473.88|22
1612625800000|2021-02-06 15:36:40|478.11|474.11|478.14|474.14|478.48|474.48|478.07|474.07|28
1612625810000|2021-02-06 15:36:50|478.15|474.15|478.31|474.31|478.32|474.32|478.11|474.11|24
1612625820000|2021-02-06 15:37:00|478.32|474.32|478.36|474.36|478.36|474.36|478.29|474.29|17
1612625830000|2021-02-06 15:37:10|478.32|474.32|478.44|474.44|478.45|474.45|478.31|474.31|21
1612625840000|2021-02-06 15:37:20|478.42|474.42|478.61|474.61|478.7|474.7|478.35|474.35|26
1612625850000|2021-02-06 15:37:30|478.55|474.55|478.49|474.49|478.65|474.65|478.45|474.45|28
1612625860000|2021-02-06 15:37:40|478.44|474.44|478.33|474.33|478.49|474.49|478.28|474.28|27
1612625870000|2021-02-06 15:37:50|478.34|474.34|478.47|474.47|478.47|474.47|478.22|474.22|32
1612625880000|2021-02-06 15:38:00|478.35|474.35|478.54|474.54|478.55|474.55|478.27|474.27|22
1612625890000|2021-02-06 15:38:10|478.57|474.57|478.42|474.42|478.57|474.57|478.22|474.22|26
1612625900000|2021-02-06 15:38:20|478.44|474.44|478.41|474.41|478.5|474.5|478.39|474.39|27
1612625910000|2021-02-06 15:38:30|478.42|474.42|478.41|474.41|478.42|474.42|478.34|474.34|24
1612625920000|2021-02-06 15:38:40|478.42|474.42|478.37|474.37|478.42|474.42|478.34|474.34|18
1612625930000|2021-02-06 15:38:50|478.39|474.39|478.53|474.53|478.56|474.56|478.35|474.35|20
1612625940000|2021-02-06 15:39:00|478.46|474.46|478.34|474.34|478.47|474.47|478.32|474.32|22
1612625950000|2021-02-06 15:39:10|478.35|474.35|478.39|474.39|478.39|474.39|478.33|474.33|17
1612625960000|2021-02-06 15:39:20|478.38|474.38|477.95|473.95|478.38|474.38|477.93|473.93|19
1612625970000|2021-02-06 15:39:30|477.94|473.94|478.06|474.06|478.16|474.16|477.86|473.86|25
1612625980000|2021-02-06 15:39:40|478|474|477.99|473.99|478|474|477.98|473.98|21
1612625990000|2021-02-06 15:39:50|477.98|473.98|477.9|473.9|477.99|473.99|477.78|473.78|29
1612626000000|2021-02-06 15:40:00|477.89|473.89|477.59|473.59|477.89|473.89|477.57|473.57|26
1612626010000|2021-02-06 15:40:10|477.6|473.6|477.5|473.5|477.6|473.6|477.5|473.5|13
1612626020000|2021-02-06 15:40:20|477.44|473.44|477.31|473.31|477.57|473.57|477.23|473.23|29
1612626030000|2021-02-06 15:40:30|477.3|473.3|477.31|473.31|477.32|473.32|477.29|473.29|24
1612626040000|2021-02-06 15:40:40|477.32|473.32|477.11|473.11|477.34|473.34|477.05|473.05|18
1612626050000|2021-02-06 15:40:50|477.12|473.12|477.2|473.2|477.2|473.2|477.11|473.11|25
1612626060000|2021-02-06 15:41:00|477.26|473.26|477.21|473.21|477.26|473.26|476.9|472.9|26
1612626070000|2021-02-06 15:41:10|477.19|473.19|477.14|473.14|477.21|473.21|476.92|472.92|26
1612626080000|2021-02-06 15:41:20|477.12|473.12|477.16|473.16|477.29|473.29|477.12|473.12|29
1612626090000|2021-02-06 15:41:30|477.17|473.17|476.78|472.78|477.18|473.18|476.68|472.68|20
1612626100000|2021-02-06 15:41:40|476.79|472.79|476.37|472.37|476.79|472.79|476.37|472.37|23
1612626110000|2021-02-06 15:41:50|476.36|472.36|476.2|472.2|476.39|472.39|476.18|472.18|22
1612626120000|2021-02-06 15:42:00|476.21|472.21|476.54|472.54|476.58|472.58|476.14|472.14|24
1612626130000|2021-02-06 15:42:10|476.52|472.52|476.45|472.45|476.55|472.55|476.45|472.45|19
1612626140000|2021-02-06 15:42:20|476.46|472.46|476.56|472.56|476.61|472.61|476.44|472.44|27
1612626150000|2021-02-06 15:42:30|476.57|472.57|476.51|472.51|476.71|472.71|476.41|472.41|25
1612626160000|2021-02-06 15:42:40|476.52|472.52|476.27|472.27|476.53|472.53|476.26|472.26|26
1612626170000|2021-02-06 15:42:50|476.26|472.26|476.16|472.16|476.26|472.26|476.16|472.16|15
1612626180000|2021-02-06 15:43:00|476.17|472.17|476.09|472.09|476.17|472.17|476.09|472.09|18
1612626190000|2021-02-06 15:43:10|476.05|472.05|475.92|471.92|476.07|472.07|475.92|471.92|23
1612626200000|2021-02-06 15:43:20|475.91|471.91|475.46|471.46|475.91|471.91|475.46|471.46|28
1612626210000|2021-02-06 15:43:30|475.49|471.49|475.53|471.53|475.6|471.6|475.38|471.38|29
1612626220000|2021-02-06 15:43:40|475.52|471.52|475.33|471.33|475.52|471.52|475.31|471.31|24
1612626230000|2021-02-06 15:43:50|475.34|471.34|475.35|471.35|475.37|471.37|475.33|471.33|11
1612626240000|2021-02-06 15:44:00|475.36|471.36|475.38|471.38|475.5|471.5|475.35|471.35|20
1612626250000|2021-02-06 15:44:10|475.37|471.37|475.34|471.34|475.41|471.41|475.32|471.32|23
1612626260000|2021-02-06 15:44:20|475.33|471.33|475.46|471.46|475.49|471.49|475.33|471.33|28
1612626270000|2021-02-06 15:44:30|475.44|471.44|475.49|471.49|475.51|471.51|475.4|471.4|25
1612626280000|2021-02-06 15:44:40|475.46|471.46|475.47|471.47|475.49|471.49|475.43|471.43|18
1612626290000|2021-02-06 15:44:50|475.48|471.48|475.47|471.47|475.48|471.48|475.46|471.46|13
1612626300000|2021-02-06 15:45:00|475.46|471.46|475.34|471.34|475.46|471.46|475.28|471.28|15
1612626310000|2021-02-06 15:45:10|475.35|471.35|475.08|471.08|475.46|471.46|475.08|471.08|26
1612626320000|2021-02-06 15:45:20|475.07|471.07|474.96|470.96|475.07|471.07|474.93|470.93|10
1612626330000|2021-02-06 15:45:30|474.95|470.95|474.92|470.92|475.03|471.03|474.92|470.92|24
1612626340000|2021-02-06 15:45:40|474.93|470.93|475.12|471.12|475.18|471.18|474.92|470.92|24
1612626350000|2021-02-06 15:45:50|475.11|471.11|475.16|471.16|475.16|471.16|475.11|471.11|15
1612626360000|2021-02-06 15:46:00|475.14|471.14|475.14|471.14|475.16|471.16|475.13|471.13|12
1612626370000|2021-02-06 15:46:10|475.13|471.13|475.03|471.03|475.15|471.15|475.03|471.03|17
1612626380000|2021-02-06 15:46:20|475.02|471.02|475.06|471.06|475.09|471.09|475.02|471.02|21
1612626390000|2021-02-06 15:46:30|475.07|471.07|475.19|471.19|475.2|471.2|475.07|471.07|17
1612626400000|2021-02-06 15:46:40|475.18|471.18|475.52|471.52|475.52|471.52|475.17|471.17|28
1612626410000|2021-02-06 15:46:50|475.5|471.5|475.92|471.92|476.09|472.09|475.5|471.5|30
1612626420000|2021-02-06 15:47:00|475.93|471.93|476.35|472.35|476.38|472.38|475.79|471.79|29
1612626430000|2021-02-06 15:47:10|476.33|472.33|476.6|472.6|476.75|472.75|476.28|472.28|23
1612626440000|2021-02-06 15:47:20|476.54|472.54|476.54|472.54|476.54|472.54|476.27|472.27|22
1612626450000|2021-02-06 15:47:30|476.36|472.36|476.58|472.58|476.84|472.84|476.18|472.18|28
1612626460000|2021-02-06 15:47:40|476.54|472.54|477.02|473.02|477.02|473.02|476.38|472.38|35
1612626470000|2021-02-06 15:47:50|476.92|472.92|477.42|473.42|477.58|473.58|476.92|472.92|28
1612626480000|2021-02-06 15:48:00|477.41|473.41|477.24|473.24|477.44|473.44|477.15|473.15|30
1612626490000|2021-02-06 15:48:10|477.23|473.23|477.23|473.23|477.25|473.25|477.15|473.15|23
1612626500000|2021-02-06 15:48:20|477.24|473.24|477.34|473.34|477.49|473.49|477.24|473.24|24
1612626510000|2021-02-06 15:48:30|477.32|473.32|477.32|473.32|477.32|473.32|476.95|472.95|23
1612626520000|2021-02-06 15:48:40|477.31|473.31|477.65|473.65|477.65|473.65|477.15|473.15|32
1612626530000|2021-02-06 15:48:50|477.68|473.68|477.46|473.46|477.68|473.68|477.37|473.37|18
1612626540000|2021-02-06 15:49:00|477.48|473.48|478.1|474.1|478.1|474.1|477.44|473.44|24
1612626550000|2021-02-06 15:49:10|478.15|474.15|478.26|474.26|478.32|474.32|478.09|474.09|27
1612626560000|2021-02-06 15:49:20|478.31|474.31|478.26|474.26|478.34|474.34|478.01|474.01|26
1612626570000|2021-02-06 15:49:30|478.23|474.23|478.22|474.22|478.28|474.28|477.77|473.77|33
1612626580000|2021-02-06 15:49:40|478.2|474.2|478.41|474.41|478.51|474.51|477.98|473.98|28
1612626590000|2021-02-06 15:49:50|478.4|474.4|478.55|474.55|478.58|474.58|478.39|474.39|25
1612626600000|2021-02-06 15:50:00|478.54|474.54|478.16|474.16|478.55|474.55|478.11|474.11|24
1612626610000|2021-02-06 15:50:10|478.12|474.12|477.74|473.74|478.14|474.14|477.73|473.73|30
1612626620000|2021-02-06 15:50:20|477.75|473.75|478.06|474.06|478.08|474.08|477.73|473.73|18
1612626630000|2021-02-06 15:50:30|478.07|474.07|478.13|474.13|478.18|474.18|477.93|473.93|29
1612626640000|2021-02-06 15:50:40|478.14|474.14|477.93|473.93|478.14|474.14|477.83|473.83|20
1612626650000|2021-02-06 15:50:50|477.92|473.92|478.06|474.06|478.06|474.06|477.84|473.84|24
1612626660000|2021-02-06 15:51:00|478.07|474.07|477.9|473.9|478.07|474.07|477.8|473.8|24
1612626670000|2021-02-06 15:51:10|477.88|473.88|478.12|474.12|478.31|474.31|477.88|473.88|24
1612626680000|2021-02-06 15:51:20|478.13|474.13|478.52|474.52|478.66|474.66|478.13|474.13|23
1612626690000|2021-02-06 15:51:30|478.58|474.58|478.67|474.67|478.89|474.89|478.53|474.53|15
1612626700000|2021-02-06 15:51:40|478.64|474.64|478.75|474.75|478.98|474.98|478.59|474.59|22
1612626710000|2021-02-06 15:51:50|478.74|474.74|478.6|474.6|478.75|474.75|478.51|474.51|25
1612626720000|2021-02-06 15:52:00|478.59|474.59|478.67|474.67|478.86|474.86|478.5|474.5|29
1612626730000|2021-02-06 15:52:10|478.66|474.66|478.44|474.44|478.7|474.7|478.42|474.42|30
1612626740000|2021-02-06 15:52:20|478.43|474.43|478.24|474.24|478.43|474.43|478.09|474.09|29
1612626750000|2021-02-06 15:52:30|478.21|474.21|478.18|474.18|478.26|474.26|478.17|474.17|17
1612626760000|2021-02-06 15:52:40|478.19|474.19|478.01|474.01|478.19|474.19|478.01|474.01|26
1612626770000|2021-02-06 15:52:50|477.91|473.91|478.28|474.28|478.34|474.34|477.79|473.79|31
1612626780000|2021-02-06 15:53:00|478.29|474.29|478.53|474.53|478.73|474.73|478.29|474.29|31
1612626790000|2021-02-06 15:53:10|478.52|474.52|478.53|474.53|478.53|474.53|478.49|474.49|17
1612626800000|2021-02-06 15:53:20|478.52|474.52|478.53|474.53|478.6|474.6|478.48|474.48|34
1612626810000|2021-02-06 15:53:30|478.55|474.55|478.69|474.69|478.84|474.84|478.51|474.51|20
1612626820000|2021-02-06 15:53:40|478.78|474.78|478.86|474.86|478.94|474.94|478.75|474.75|23
1612626830000|2021-02-06 15:53:50|478.85|474.85|478.9|474.9|478.92|474.92|478.83|474.83|17
1612626840000|2021-02-06 15:54:00|478.91|474.91|479.02|475.02|479.2|475.2|478.87|474.87|28
1612626850000|2021-02-06 15:54:10|479.14|475.14|479.24|475.24|479.27|475.27|479.14|475.14|24
1612626860000|2021-02-06 15:54:20|479.23|475.23|479.25|475.25|479.32|475.32|479.23|475.23|25
1612626870000|2021-02-06 15:54:30|479.24|475.24|479.13|475.13|479.24|475.24|478.92|474.92|21
1612626880000|2021-02-06 15:54:40|479.12|475.12|479.23|475.23|479.24|475.24|479.12|475.12|20
1612626890000|2021-02-06 15:54:50|479.24|475.24|479.07|475.07|479.25|475.25|479.07|475.07|20
1612626900000|2021-02-06 15:55:00|479.04|475.04|478.87|474.87|479.05|475.05|478.86|474.86|21
1612626910000|2021-02-06 15:55:10|478.86|474.86|478.97|474.97|479.01|475.01|478.79|474.79|26
1612626920000|2021-02-06 15:55:20|478.98|474.98|478.89|474.89|479|475|478.86|474.86|25
1612626930000|2021-02-06 15:55:30|478.91|474.91|478.97|474.97|478.98|474.98|478.91|474.91|21
1612626940000|2021-02-06 15:55:40|478.98|474.98|479.11|475.11|479.14|475.14|478.98|474.98|17
1612626950000|2021-02-06 15:55:50|479.2|475.2|479.19|475.19|479.21|475.21|479.19|475.19|20
1612626960000|2021-02-06 15:56:00|479.2|475.2|479.29|475.29|479.33|475.33|479.19|475.19|17
1612626970000|2021-02-06 15:56:10|479.27|475.27|479.34|475.34|479.36|475.36|479.24|475.24|31
1612626980000|2021-02-06 15:56:20|479.32|475.32|479.64|475.64|479.64|475.64|479.28|475.28|26
1612626990000|2021-02-06 15:56:30|479.51|475.51|479.68|475.68|479.73|475.73|479.44|475.44|32
1612627000000|2021-02-06 15:56:40|479.63|475.63|479.92|475.92|480.08|476.08|479.63|475.63|26
1612627010000|2021-02-06 15:56:50|479.93|475.93|479.83|475.83|479.94|475.94|479.8|475.8|20
1612627020000|2021-02-06 15:57:00|480.13|476.13|480.39|476.39|480.48|476.48|480.11|476.11|24
1612627030000|2021-02-06 15:57:10|480.47|476.47|480.69|476.69|480.72|476.72|480.39|476.39|27
1612627040000|2021-02-06 15:57:20|480.75|476.75|481.45|477.45|481.45|477.45|480.62|476.62|30
1612627050000|2021-02-06 15:57:30|481.39|477.39|481.28|477.28|481.54|477.54|481.26|477.26|31
1612627060000|2021-02-06 15:57:40|481.26|477.26|481.1|477.1|481.29|477.29|481.06|477.06|30
1612627070000|2021-02-06 15:57:50|481.07|477.07|480.26|476.26|481.07|477.07|480.26|476.26|32
1612627080000|2021-02-06 15:58:00|480.28|476.28|481.19|477.19|481.19|477.19|480.22|476.22|30
1612627090000|2021-02-06 15:58:10|481.24|477.24|481.77|477.77|481.8|477.8|481.21|477.21|34
1612627100000|2021-02-06 15:58:20|481.79|477.79|481.47|477.47|481.79|477.79|481.47|477.47|26
1612627110000|2021-02-06 15:58:30|481.46|477.46|481.31|477.31|481.46|477.46|481.23|477.23|18
1612627120000|2021-02-06 15:58:40|481.32|477.32|481.44|477.44|481.46|477.46|481.18|477.18|26
1612627130000|2021-02-06 15:58:50|481.4|477.4|481.42|477.42|481.44|477.44|481.21|477.21|29
1612627140000|2021-02-06 15:59:00|481.35|477.35|481.48|477.48|481.65|477.65|481.29|477.29|36
1612627150000|2021-02-06 15:59:10|481.49|477.49|481.35|477.35|481.65|477.65|481.32|477.32|22
1612627160000|2021-02-06 15:59:20|481.33|477.33|481.28|477.28|481.36|477.36|481.23|477.23|30
1612627170000|2021-02-06 15:59:30|481.29|477.29|481.42|477.42|481.42|477.42|481.29|477.29|18
1612627180000|2021-02-06 15:59:40|481.45|477.45|481.48|477.48|481.54|477.54|481.43|477.43|29
1612627190000|2021-02-06 15:59:50|481.47|477.47|481.26|477.26|481.49|477.49|481.24|477.24|23
1612627200000|2021-02-06 16:00:00|481.28|477.28|481.51|477.51|481.53|477.53|481.28|477.28|18
1612627210000|2021-02-06 16:00:10|481.52|477.52|482.32|478.32|482.58|478.58|481.51|477.51|34
1612627220000|2021-02-06 16:00:20|482.31|478.31|481.75|477.75|482.73|478.73|481.72|477.72|34
1612627230000|2021-02-06 16:00:30|481.74|477.74|481.17|477.17|481.75|477.75|480.86|476.86|38
1612627240000|2021-02-06 16:00:40|481.15|477.15|480.92|476.92|481.4|477.4|480.9|476.9|35
1612627250000|2021-02-06 16:00:50|480.94|476.94|480.53|476.53|480.94|476.94|480.22|476.22|32
1612627260000|2021-02-06 16:01:00|480.62|476.62|481.14|477.14|481.15|477.15|480.59|476.59|33
1612627270000|2021-02-06 16:01:10|481.12|477.12|481.73|477.73|481.78|477.78|481.07|477.07|32
1612627280000|2021-02-06 16:01:20|481.63|477.63|481.69|477.69|481.78|477.78|481.5|477.5|31
1612627290000|2021-02-06 16:01:30|481.66|477.66|482.07|478.07|482.17|478.17|481.48|477.48|36
1612627300000|2021-02-06 16:01:40|482.04|478.04|482.31|478.31|482.31|478.31|481.93|477.93|30
1612627310000|2021-02-06 16:01:50|482.33|478.33|483.04|479.04|483.17|479.17|482.33|478.33|35
1612627320000|2021-02-06 16:02:00|483.05|479.05|482.92|478.92|483.14|479.14|482.92|478.92|33
1612627330000|2021-02-06 16:02:10|482.85|478.85|482.09|478.09|482.85|478.85|481.84|477.84|31
1612627340000|2021-02-06 16:02:20|482.06|478.06|481.88|477.88|482.38|478.38|481.84|477.84|31
1612627350000|2021-02-06 16:02:30|481.9|477.9|481.67|477.67|481.99|477.99|481.56|477.56|33
1612627360000|2021-02-06 16:02:40|481.64|477.64|482.21|478.21|482.35|478.35|481.64|477.64|34
1612627370000|2021-02-06 16:02:50|482.24|478.24|481.84|477.84|482.33|478.33|481.7|477.7|33
1612627380000|2021-02-06 16:03:00|481.82|477.82|481.4|477.4|481.82|477.82|481.34|477.34|30
1612627390000|2021-02-06 16:03:10|481.38|477.38|481.25|477.25|481.39|477.39|481.1|477.1|28
1612627400000|2021-02-06 16:03:20|481.24|477.24|480.9|476.9|481.24|477.24|480.9|476.9|30
1612627410000|2021-02-06 16:03:30|480.89|476.89|480.52|476.52|480.96|476.96|480.52|476.52|31
1612627420000|2021-02-06 16:03:40|480.45|476.45|479.91|475.91|480.45|476.45|479.91|475.91|28
1612627430000|2021-02-06 16:03:50|479.92|475.92|479.65|475.65|479.96|475.96|479.42|475.42|38
1612627440000|2021-02-06 16:04:00|479.7|475.7|480.48|476.48|480.49|476.49|479.67|475.67|31
1612627450000|2021-02-06 16:04:10|480.49|476.49|480.98|476.98|481.17|477.17|480.45|476.45|33
1612627460000|2021-02-06 16:04:20|480.96|476.96|481.06|477.06|481.11|477.11|480.91|476.91|34
1612627470000|2021-02-06 16:04:30|481.07|477.07|481.94|477.94|481.94|477.94|481.04|477.04|33
1612627480000|2021-02-06 16:04:40|481.95|477.95|482.07|478.07|482.33|478.33|481.87|477.87|34
1612627490000|2021-02-06 16:04:50|482.17|478.17|482.83|478.83|482.88|478.88|482.08|478.08|27
1612627500000|2021-02-06 16:05:00|482.9|478.9|482.1|478.1|482.9|478.9|481.86|477.86|34
1612627510000|2021-02-06 16:05:10|482.21|478.21|482.44|478.44|482.44|478.44|482.16|478.16|34
1612627520000|2021-02-06 16:05:20|482.45|478.45|483|479|483.02|479.02|482.45|478.45|27
1612627530000|2021-02-06 16:05:30|483.03|479.03|483.12|479.12|483.15|479.15|482.62|478.62|33
1612627540000|2021-02-06 16:05:40|483.13|479.13|483.63|479.63|483.68|479.68|483.13|479.13|30
1612627550000|2021-02-06 16:05:50|483.56|479.56|482.95|478.95|483.56|479.56|482.82|478.82|34
1612627560000|2021-02-06 16:06:00|483.05|479.05|483.42|479.42|483.48|479.48|482.98|478.98|34
1612627570000|2021-02-06 16:06:10|483.43|479.43|483.71|479.71|483.71|479.71|483.28|479.28|28
1612627580000|2021-02-06 16:06:20|483.7|479.7|484.08|480.08|484.08|480.08|483.7|479.7|30
1612627590000|2021-02-06 16:06:30|484.06|480.06|484.08|480.08|484.1|480.1|483.73|479.73|23
1612627600000|2021-02-06 16:06:40|484.04|480.04|484.19|480.19|484.26|480.26|483.96|479.96|29
1612627610000|2021-02-06 16:06:50|484.13|480.13|484.68|480.68|484.73|480.73|484.09|480.09|29
1612627620000|2021-02-06 16:07:00|484.72|480.72|484.26|480.26|484.8|480.8|484.26|480.26|29
1612627630000|2021-02-06 16:07:10|484.25|480.25|484.57|480.57|484.57|480.57|484.13|480.13|32
1612627640000|2021-02-06 16:07:20|484.56|480.56|484.8|480.8|484.84|480.84|484.49|480.49|31
1612627650000|2021-02-06 16:07:30|484.76|480.76|484.91|480.91|484.91|480.91|484.47|480.47|24
1612627660000|2021-02-06 16:07:40|484.97|480.97|484.86|480.86|485.13|481.13|484.83|480.83|21
1612627670000|2021-02-06 16:07:50|484.84|480.84|485.36|481.36|485.36|481.36|484.84|480.84|31
1612627680000|2021-02-06 16:08:00|485.41|481.41|485.44|481.44|485.44|481.44|485.41|481.41|17
1612627690000|2021-02-06 16:08:10|485.42|481.42|485.38|481.38|485.61|481.61|485.15|481.15|27
1612627700000|2021-02-06 16:08:20|485.26|481.26|485.23|481.23|485.27|481.27|485.12|481.12|32
1612627710000|2021-02-06 16:08:30|485.21|481.21|485.51|481.51|485.54|481.54|485.03|481.03|30
1612627720000|2021-02-06 16:08:40|485.5|481.5|485.74|481.74|485.8|481.8|485.48|481.48|28
1612627730000|2021-02-06 16:08:50|485.75|481.75|485.27|481.27|485.75|481.75|485.07|481.07|20
1612627740000|2021-02-06 16:09:00|485.22|481.22|485.42|481.42|485.46|481.46|485.17|481.17|27
1612627750000|2021-02-06 16:09:10|485.45|481.45|485.33|481.33|485.45|481.45|485.28|481.28|28
1612627760000|2021-02-06 16:09:20|485.32|481.32|484.04|480.04|485.32|481.32|483.87|479.87|34
1612627770000|2021-02-06 16:09:30|484.05|480.05|483.22|479.22|484.05|480.05|483.22|479.22|31
1612627780000|2021-02-06 16:09:40|483.15|479.15|482.66|478.66|483.16|479.16|482.63|478.63|33
1612627790000|2021-02-06 16:09:50|482.67|478.67|482.56|478.56|482.9|478.9|482.5|478.5|28
1612627800000|2021-02-06 16:10:00|482.57|478.57|483.25|479.25|483.25|479.25|482.57|478.57|30
1612627810000|2021-02-06 16:10:10|483.18|479.18|483.43|479.43|483.43|479.43|483.17|479.17|27
1612627820000|2021-02-06 16:10:20|483.4|479.4|483.06|479.06|483.41|479.41|483.05|479.05|24
1612627830000|2021-02-06 16:10:30|483.07|479.07|482.99|478.99|483.21|479.21|482.94|478.94|29
1612627840000|2021-02-06 16:10:40|483|479|482.69|478.69|483.09|479.09|482.69|478.69|30
1612627850000|2021-02-06 16:10:50|482.7|478.7|482.77|478.77|482.77|478.77|482.56|478.56|29
1612627860000|2021-02-06 16:11:00|482.78|478.78|482.82|478.82|482.82|478.82|482.74|478.74|13
1612627870000|2021-02-06 16:11:10|482.81|478.81|481.59|477.59|482.82|478.82|481.57|477.57|28
1612627880000|2021-02-06 16:11:20|481.6|477.6|481.83|477.83|482|478|481.6|477.6|32
1612627890000|2021-02-06 16:11:30|481.84|477.84|481.92|477.92|481.96|477.96|481.76|477.76|28
1612627900000|2021-02-06 16:11:40|481.91|477.91|481.92|477.92|481.95|477.95|481.73|477.73|26
1612627910000|2021-02-06 16:11:50|481.93|477.93|482.14|478.14|482.23|478.23|481.93|477.93|28
1612627920000|2021-02-06 16:12:00|482.09|478.09|482.08|478.08|482.09|478.09|482.01|478.01|23
1612627930000|2021-02-06 16:12:10|482.1|478.1|482.93|478.93|482.95|478.95|482.07|478.07|30
1612627940000|2021-02-06 16:12:20|482.95|478.95|482.73|478.73|483.05|479.05|482.64|478.64|35
1612627950000|2021-02-06 16:12:30|482.72|478.72|482.72|478.72|482.75|478.75|482.67|478.67|28
1612627960000|2021-02-06 16:12:40|482.73|478.73|482.37|478.37|482.73|478.73|482.23|478.23|29
1612627970000|2021-02-06 16:12:50|482.38|478.38|482.28|478.28|482.51|478.51|482.01|478.01|30
1612627980000|2021-02-06 16:13:00|482.3|478.3|482.51|478.51|482.61|478.61|482.26|478.26|26
1612627990000|2021-02-06 16:13:10|482.5|478.5|483.01|479.01|483.11|479.11|482.5|478.5|30
1612628000000|2021-02-06 16:13:20|483.04|479.04|482.57|478.57|483.05|479.05|482.54|478.54|35
1612628010000|2021-02-06 16:13:30|482.56|478.56|482.21|478.21|482.56|478.56|482.16|478.16|31
1612628020000|2021-02-06 16:13:40|482.2|478.2|482.27|478.27|482.35|478.35|482.13|478.13|31
1612628030000|2021-02-06 16:13:50|482.28|478.28|482.14|478.14|482.29|478.29|482.13|478.13|24
1612628040000|2021-02-06 16:14:00|482.13|478.13|481.75|477.75|482.13|478.13|481.54|477.54|31
1612628050000|2021-02-06 16:14:10|481.76|477.76|481.62|477.62|482.09|478.09|481.62|477.62|26
1612628060000|2021-02-06 16:14:20|481.74|477.74|481.81|477.81|481.88|477.88|481.67|477.67|28
1612628070000|2021-02-06 16:14:30|481.71|477.71|481.63|477.63|481.78|477.78|481.58|477.58|20
1612628080000|2021-02-06 16:14:40|481.62|477.62|481.82|477.82|481.96|477.96|481.56|477.56|17
1612628090000|2021-02-06 16:14:50|481.71|477.71|481.85|477.85|481.9|477.9|481.66|477.66|27
1612628100000|2021-02-06 16:15:00|481.87|477.87|481.42|477.42|481.87|477.87|481.38|477.38|31
1612628110000|2021-02-06 16:15:10|481.41|477.41|481.21|477.21|481.52|477.52|481.21|477.21|31
1612628120000|2021-02-06 16:15:20|481.22|477.22|481.5|477.5|481.51|477.51|481.22|477.22|29
1612628130000|2021-02-06 16:15:30|481.53|477.53|481.62|477.62|481.67|477.67|481.53|477.53|27
1612628140000|2021-02-06 16:15:40|481.86|477.86|481.85|477.85|481.88|477.88|481.69|477.69|22
1612628150000|2021-02-06 16:15:50|482.21|478.21|482.12|478.12|482.21|478.21|481.68|477.68|24
1612628160000|2021-02-06 16:16:00|482.16|478.16|482.6|478.6|482.65|478.65|482.16|478.16|32
1612628170000|2021-02-06 16:16:10|482.63|478.63|482.59|478.59|482.69|478.69|482.49|478.49|25
1612628180000|2021-02-06 16:16:20|482.57|478.57|482.15|478.15|482.57|478.57|482.15|478.15|29
1612628190000|2021-02-06 16:16:30|482.16|478.16|482.36|478.36|482.4|478.4|482.05|478.05|34
1612628200000|2021-02-06 16:16:40|482.35|478.35|482.36|478.36|482.5|478.5|482.03|478.03|25
1612628210000|2021-02-06 16:16:50|482.34|478.34|482.43|478.43|482.46|478.46|482.21|478.21|27
1612628220000|2021-02-06 16:17:00|482.45|478.45|482.2|478.2|482.45|478.45|482.19|478.19|27
1612628230000|2021-02-06 16:17:10|482.22|478.22|482.04|478.04|482.25|478.25|482.02|478.02|26
1612628240000|2021-02-06 16:17:20|482.02|478.02|481.65|477.65|482.02|478.02|481.61|477.61|29
1612628250000|2021-02-06 16:17:30|481.64|477.64|481.47|477.47|481.76|477.76|481.45|477.45|32
1612628260000|2021-02-06 16:17:40|481.43|477.43|481.93|477.93|481.93|477.93|481.4|477.4|33
1612628270000|2021-02-06 16:17:50|481.97|477.97|481.66|477.66|482.07|478.07|481.66|477.66|31
1612628280000|2021-02-06 16:18:00|481.21|477.21|481.38|477.38|481.45|477.45|481.11|477.11|25
1612628290000|2021-02-06 16:18:10|481.4|477.4|481.15|477.15|481.4|477.4|481.14|477.14|30
1612628300000|2021-02-06 16:18:20|481.14|477.14|481.5|477.5|481.53|477.53|481.14|477.14|24
1612628310000|2021-02-06 16:18:30|481.51|477.51|481.48|477.48|481.52|477.52|481.17|477.17|29
1612628320000|2021-02-06 16:18:40|481.51|477.51|482.06|478.06|482.06|478.06|481.49|477.49|32
1612628330000|2021-02-06 16:18:50|482.05|478.05|482.5|478.5|482.5|478.5|482.01|478.01|23
1612628340000|2021-02-06 16:19:00|482.47|478.47|482.4|478.4|482.52|478.52|482.39|478.39|27
1612628350000|2021-02-06 16:19:10|482.38|478.38|482.58|478.58|482.58|478.58|482.37|478.37|26
1612628360000|2021-02-06 16:19:20|482.56|478.56|482.54|478.54|482.69|478.69|482.49|478.49|28
1612628370000|2021-02-06 16:19:30|482.58|478.58|482.63|478.63|482.64|478.64|482.51|478.51|24
1612628380000|2021-02-06 16:19:40|482.65|478.65|482.53|478.53|482.65|478.65|482.37|478.37|25
1612628390000|2021-02-06 16:19:50|482.55|478.55|482.64|478.64|482.65|478.65|482.55|478.55|30
1612628400000|2021-02-06 16:20:00|482.63|478.63|482.92|478.92|482.96|478.96|482.62|478.62|22
1612628410000|2021-02-06 16:20:10|482.89|478.89|482.94|478.94|483.05|479.05|482.89|478.89|20
1612628420000|2021-02-06 16:20:20|482.93|478.93|482.86|478.86|482.94|478.94|482.86|478.86|21
1612628430000|2021-02-06 16:20:30|482.85|478.85|482.95|478.95|482.95|478.95|482.81|478.81|29
1612628440000|2021-02-06 16:20:40|482.93|478.93|482.93|478.93|482.95|478.95|482.8|478.8|24
1612628450000|2021-02-06 16:20:50|482.94|478.94|482.82|478.82|482.94|478.94|482.57|478.57|23
1612628460000|2021-02-06 16:21:00|482.83|478.83|482.88|478.88|482.89|478.89|482.83|478.83|25
1612628470000|2021-02-06 16:21:10|482.86|478.86|482.87|478.87|482.89|478.89|482.83|478.83|24
1612628480000|2021-02-06 16:21:20|482.88|478.88|482.82|478.82|482.89|478.89|482.82|478.82|22
1612628490000|2021-02-06 16:21:30|482.81|478.81|482.86|478.86|482.86|478.86|482.7|478.7|22
1612628500000|2021-02-06 16:21:40|482.89|478.89|483.03|479.03|483.04|479.04|482.89|478.89|12
1612628510000|2021-02-06 16:21:50|483.04|479.04|483.37|479.37|483.38|479.38|483.04|479.04|23
1612628520000|2021-02-06 16:22:00|483.34|479.34|483.3|479.3|483.35|479.35|483.24|479.24|20
1612628530000|2021-02-06 16:22:10|483.31|479.31|483.29|479.29|483.32|479.32|483.25|479.25|24
1612628540000|2021-02-06 16:22:20|483.27|479.27|483.36|479.36|483.39|479.39|483.25|479.25|25
1612628550000|2021-02-06 16:22:30|483.38|479.38|483.42|479.42|483.43|479.43|483.35|479.35|20
1612628560000|2021-02-06 16:22:40|483.43|479.43|483.3|479.3|483.43|479.43|483.1|479.1|25
1612628570000|2021-02-06 16:22:50|483.31|479.31|483.17|479.17|483.31|479.31|482.99|478.99|20
1612628580000|2021-02-06 16:23:00|483.16|479.16|483.2|479.2|483.21|479.21|483.15|479.15|13
1612628590000|2021-02-06 16:23:10|483.21|479.21|483.18|479.18|483.21|479.21|483.15|479.15|19
1612628600000|2021-02-06 16:23:20|483.17|479.17|483.3|479.3|483.34|479.34|483.16|479.16|27
1612628610000|2021-02-06 16:23:30|483.29|479.29|483.17|479.17|483.29|479.29|482.98|478.98|31
1612628620000|2021-02-06 16:23:40|483.21|479.21|483.24|479.24|483.34|479.34|483.19|479.19|24
1612628630000|2021-02-06 16:23:50|483.25|479.25|483.27|479.27|483.27|479.27|483.24|479.24|17
1612628640000|2021-02-06 16:24:00|483.3|479.3|483.08|479.08|483.3|479.3|483.01|479.01|27
1612628650000|2021-02-06 16:24:10|483.09|479.09|483.21|479.21|483.21|479.21|482.95|478.95|19
1612628660000|2021-02-06 16:24:20|483.2|479.2|483.16|479.16|483.24|479.24|483.13|479.13|24
1612628670000|2021-02-06 16:24:30|483.18|479.18|483.3|479.3|483.31|479.31|483.18|479.18|21
1612628680000|2021-02-06 16:24:40|483.31|479.31|483.23|479.23|483.32|479.32|483.14|479.14|19
1612628690000|2021-02-06 16:24:50|483.26|479.26|483.2|479.2|483.27|479.27|483.15|479.15|26
1612628700000|2021-02-06 16:25:00|483.19|479.19|483.11|479.11|483.2|479.2|483.11|479.11|19
1612628710000|2021-02-06 16:25:10|483.12|479.12|483.2|479.2|483.24|479.24|483.12|479.12|16
1612628720000|2021-02-06 16:25:20|483.19|479.19|483.24|479.24|483.29|479.29|483.1|479.1|26
1612628730000|2021-02-06 16:25:30|483.26|479.26|483.23|479.23|483.27|479.27|483.23|479.23|11
1612628740000|2021-02-06 16:25:40|483.21|479.21|483.09|479.09|483.21|479.21|482.85|478.85|18
1612628750000|2021-02-06 16:25:50|483.1|479.1|482.94|478.94|483.13|479.13|482.93|478.93|29
1612628760000|2021-02-06 16:26:00|482.93|478.93|482.54|478.54|482.94|478.94|482.53|478.53|19
1612628770000|2021-02-06 16:26:10|482.52|478.52|482.12|478.12|482.52|478.52|482.09|478.09|36
1612628780000|2021-02-06 16:26:20|482.09|478.09|482.31|478.31|482.43|478.43|482.02|478.02|29
1612628790000|2021-02-06 16:26:30|482.32|478.32|482.27|478.27|482.48|478.48|482.19|478.19|33
1612628800000|2021-02-06 16:26:40|482.24|478.24|482.68|478.68|482.73|478.73|482.22|478.22|28
1612628810000|2021-02-06 16:26:50|482.69|478.69|481.76|477.76|482.72|478.72|481.71|477.71|37
1612628820000|2021-02-06 16:27:00|481.75|477.75|482.37|478.37|482.37|478.37|481.75|477.75|27
1612628830000|2021-02-06 16:27:10|482.31|478.31|482.33|478.33|482.36|478.36|482.23|478.23|26
1612628840000|2021-02-06 16:27:20|482.34|478.34|482.85|478.85|483.07|479.07|482.23|478.23|32
1612628850000|2021-02-06 16:27:30|482.84|478.84|482.99|478.99|483.02|479.02|482.82|478.82|28
1612628860000|2021-02-06 16:27:40|483.01|479.01|483|479|483.03|479.03|482.82|478.82|29
1612628870000|2021-02-06 16:27:50|483.09|479.09|483.09|479.09|483.09|479.09|482.94|478.94|17
1612628880000|2021-02-06 16:28:00|483.06|479.06|483.2|479.2|483.2|479.2|483.06|479.06|18
1612628890000|2021-02-06 16:28:10|483.21|479.21|482.62|478.62|483.21|479.21|482.58|478.58|30
1612628900000|2021-02-06 16:28:20|482.61|478.61|482.57|478.57|482.63|478.63|482.39|478.39|32
1612628910000|2021-02-06 16:28:30|482.59|478.59|482.46|478.46|482.67|478.67|482.46|478.46|35
1612628920000|2021-02-06 16:28:40|482.51|478.51|482.34|478.34|482.59|478.59|482.34|478.34|27
1612628930000|2021-02-06 16:28:50|482.35|478.35|481.99|477.99|482.35|478.35|481.99|477.99|25
1612628940000|2021-02-06 16:29:00|482|478|482.02|478.02|482.04|478.04|481.88|477.88|28
1612628950000|2021-02-06 16:29:10|482.03|478.03|482.34|478.34|482.38|478.38|481.94|477.94|29
1612628960000|2021-02-06 16:29:20|482.32|478.32|481.85|477.85|482.32|478.32|481.84|477.84|19
1612628970000|2021-02-06 16:29:30|481.86|477.86|481.96|477.96|481.99|477.99|481.8|477.8|19
1612628980000|2021-02-06 16:29:40|481.99|477.99|481.83|477.83|481.99|477.99|481.81|477.81|15
1612628990000|2021-02-06 16:29:50|481.82|477.82|481.58|477.58|481.82|477.82|481.55|477.55|27
1612629000000|2021-02-06 16:30:00|481.57|477.57|481.25|477.25|481.57|477.57|481.11|477.11|31
1612629010000|2021-02-06 16:30:10|481.26|477.26|481.34|477.34|481.37|477.37|481.2|477.2|30
1612629020000|2021-02-06 16:30:20|481.33|477.33|481.28|477.28|481.33|477.33|481.16|477.16|19
1612629030000|2021-02-06 16:30:30|481.27|477.27|481.65|477.65|481.9|477.9|481.24|477.24|24
1612629040000|2021-02-06 16:30:40|481.66|477.66|481.52|477.52|481.74|477.74|481.49|477.49|17
1612629050000|2021-02-06 16:30:50|481.57|477.57|481.77|477.77|481.78|477.78|481.51|477.51|16
1612629060000|2021-02-06 16:31:00|481.78|477.78|481.79|477.79|481.83|477.83|481.77|477.77|14
1612629070000|2021-02-06 16:31:10|481.78|477.78|481.74|477.74|481.8|477.8|481.71|477.71|17
1612629080000|2021-02-06 16:31:20|481.72|477.72|481.82|477.82|481.93|477.93|481.72|477.72|16
1612629090000|2021-02-06 16:31:30|481.81|477.81|481.77|477.77|481.82|477.82|481.77|477.77|12
1612629100000|2021-02-06 16:31:40|481.76|477.76|481.77|477.77|481.79|477.79|481.76|477.76|15
1612629110000|2021-02-06 16:31:50|481.78|477.78|481.88|477.88|481.88|477.88|481.77|477.77|14
1612629120000|2021-02-06 16:32:00|481.89|477.89|481.49|477.49|481.89|477.89|481.49|477.49|33
1612629130000|2021-02-06 16:32:10|481.45|477.45|481.16|477.16|481.45|477.45|481.14|477.14|23
1612629140000|2021-02-06 16:32:20|481.23|477.23|481.38|477.38|481.47|477.47|481.23|477.23|29
1612629150000|2021-02-06 16:32:30|481.39|477.39|481.38|477.38|481.42|477.42|481.33|477.33|25
1612629160000|2021-02-06 16:32:40|481.4|477.4|481.47|477.47|481.56|477.56|481.37|477.37|18
1612629170000|2021-02-06 16:32:50|481.49|477.49|481.69|477.69|481.71|477.71|481.47|477.47|12
1612629180000|2021-02-06 16:33:00|481.75|477.75|481.6|477.6|481.76|477.76|481.49|477.49|19
1612629190000|2021-02-06 16:33:10|481.58|477.58|481.45|477.45|481.58|477.58|481.27|477.27|26
1612629200000|2021-02-06 16:33:20|481.46|477.46|481.46|477.46|481.5|477.5|481.31|477.31|25
1612629210000|2021-02-06 16:33:30|481.45|477.45|481.17|477.17|481.45|477.45|481.14|477.14|18
1612629220000|2021-02-06 16:33:40|481.18|477.18|481.22|477.22|481.22|477.22|481.17|477.17|25
1612629230000|2021-02-06 16:33:50|481.23|477.23|481.06|477.06|481.23|477.23|481.05|477.05|24
1612629240000|2021-02-06 16:34:00|481.08|477.08|481.03|477.03|481.22|477.22|481.03|477.03|24
1612629250000|2021-02-06 16:34:10|481.02|477.02|481|477|481.04|477.04|480.96|476.96|22
1612629260000|2021-02-06 16:34:20|481.02|477.02|481.2|477.2|481.33|477.33|481|477|30
1612629270000|2021-02-06 16:34:30|481.16|477.16|481.01|477.01|481.16|477.16|481.01|477.01|22
1612629280000|2021-02-06 16:34:40|481.02|477.02|481.01|477.01|481.08|477.08|480.96|476.96|22
1612629290000|2021-02-06 16:34:50|481.02|477.02|480.73|476.73|481.02|477.02|480.73|476.73|25
1612629300000|2021-02-06 16:35:00|480.74|476.74|480.81|476.81|481|477|480.74|476.74|27
1612629310000|2021-02-06 16:35:10|480.79|476.79|480.53|476.53|480.79|476.79|480.53|476.53|25
1612629320000|2021-02-06 16:35:20|480.52|476.52|480.35|476.35|480.52|476.52|480.33|476.33|18
1612629330000|2021-02-06 16:35:30|480.34|476.34|480.31|476.31|480.39|476.39|480.29|476.29|22
1612629340000|2021-02-06 16:35:40|480.32|476.32|480.33|476.33|480.37|476.37|480.3|476.3|20
1612629350000|2021-02-06 16:35:50|480.31|476.31|480.16|476.16|480.32|476.32|480.13|476.13|19
1612629360000|2021-02-06 16:36:00|480.17|476.17|479.86|475.86|480.18|476.18|479.86|475.86|22
1612629370000|2021-02-06 16:36:10|479.85|475.85|479.57|475.57|479.85|475.85|479.57|475.57|16
1612629380000|2021-02-06 16:36:20|479.55|475.55|479.39|475.39|479.55|475.55|479.38|475.38|10
1612629390000|2021-02-06 16:36:30|479.41|475.41|479.24|475.24|479.46|475.46|479.24|475.24|30
1612629400000|2021-02-06 16:36:40|479.27|475.27|479.75|475.75|479.76|475.76|479.26|475.26|28
1612629410000|2021-02-06 16:36:50|479.76|475.76|479.59|475.59|479.78|475.78|479.4|475.4|30
1612629420000|2021-02-06 16:37:00|479.6|475.6|479.23|475.23|479.65|475.65|479.23|475.23|29
1612629430000|2021-02-06 16:37:10|479.22|475.22|479.22|475.22|479.33|475.33|479.21|475.21|27
1612629440000|2021-02-06 16:37:20|479.23|475.23|479.12|475.12|479.26|475.26|479.11|475.11|10
1612629450000|2021-02-06 16:37:30|479.13|475.13|479.13|475.13|479.16|475.16|479.13|475.13|11
1612629460000|2021-02-06 16:37:40|479.15|475.15|479.1|475.1|479.15|475.15|479.09|475.09|20
1612629470000|2021-02-06 16:37:50|479.11|475.11|479.06|475.06|479.11|475.11|479.06|475.06|12
1612629480000|2021-02-06 16:38:00|479.07|475.07|479.53|475.53|479.56|475.56|479.06|475.06|31
1612629490000|2021-02-06 16:38:10|479.54|475.54|479.93|475.93|480.04|476.04|479.54|475.54|33
1612629500000|2021-02-06 16:38:20|479.91|475.91|479.42|475.42|479.94|475.94|479.4|475.4|32
1612629510000|2021-02-06 16:38:30|479.41|475.41|479.24|475.24|479.43|475.43|479.19|475.19|29
1612629520000|2021-02-06 16:38:40|479.26|475.26|479.18|475.18|479.27|475.27|479.02|475.02|27
1612629530000|2021-02-06 16:38:50|479.16|475.16|478.9|474.9|479.16|475.16|478.9|474.9|27
1612629540000|2021-02-06 16:39:00|478.88|474.88|478.89|474.89|478.96|474.96|478.88|474.88|21
1612629550000|2021-02-06 16:39:10|478.9|474.9|478.92|474.92|478.95|474.95|478.88|474.88|23
1612629560000|2021-02-06 16:39:20|478.93|474.93|479.15|475.15|479.31|475.31|478.88|474.88|19
1612629570000|2021-02-06 16:39:30|479.17|475.17|479.3|475.3|479.3|475.3|479.1|475.1|27
1612629580000|2021-02-06 16:39:40|479.34|475.34|479.35|475.35|479.35|475.35|479.28|475.28|17
1612629590000|2021-02-06 16:39:50|479.36|475.36|479.3|475.3|479.39|475.39|479.29|475.29|20
1612629600000|2021-02-06 16:40:00|479.31|475.31|479.34|475.34|479.4|475.4|479.31|475.31|16
1612629610000|2021-02-06 16:40:10|479.35|475.35|479.34|475.34|479.41|475.41|479.24|475.24|29
1612629620000|2021-02-06 16:40:20|479.33|475.33|479.43|475.43|479.59|475.59|479.29|475.29|20
1612629630000|2021-02-06 16:40:30|479.4|475.4|479.42|475.42|479.43|475.43|479.39|475.39|6
1612629640000|2021-02-06 16:40:40|479.4|475.4|479.44|475.44|479.44|475.44|479.4|475.4|7
1612629650000|2021-02-06 16:40:50|479.45|475.45|479.37|475.37|479.45|475.45|479.37|475.37|17
1612629660000|2021-02-06 16:41:00|479.15|475.15|479.28|475.28|479.32|475.32|479.15|475.15|28
1612629670000|2021-02-06 16:41:10|479.29|475.29|479.2|475.2|479.31|475.31|479.05|475.05|19
1612629680000|2021-02-06 16:41:20|479.21|475.21|479.17|475.17|479.21|475.21|479.14|475.14|15
1612629690000|2021-02-06 16:41:30|479.15|475.15|479.25|475.25|479.25|475.25|479.05|475.05|18
1612629700000|2021-02-06 16:41:40|479.26|475.26|479.24|475.24|479.29|475.29|479.21|475.21|21
1612629710000|2021-02-06 16:41:50|479.23|475.23|479.02|475.02|479.25|475.25|478.91|474.91|32
1612629720000|2021-02-06 16:42:00|479.03|475.03|479.01|475.01|479.03|475.03|479|475|14
1612629730000|2021-02-06 16:42:10|479.02|475.02|478.91|474.91|479.02|475.02|478.91|474.91|17
1612629740000|2021-02-06 16:42:20|478.92|474.92|479.17|475.17|479.17|475.17|478.66|474.66|24
1612629750000|2021-02-06 16:42:30|479.31|475.31|479.18|475.18|479.31|475.31|479.16|475.16|22
1612629760000|2021-02-06 16:42:40|479.17|475.17|479.17|475.17|479.36|475.36|479.15|475.15|22
1612629770000|2021-02-06 16:42:50|479.16|475.16|479.1|475.1|479.17|475.17|479.09|475.09|16
1612629780000|2021-02-06 16:43:00|479.11|475.11|478.91|474.91|479.13|475.13|478.83|474.83|19
1612629790000|2021-02-06 16:43:10|478.94|474.94|479.08|475.08|479.2|475.2|478.94|474.94|24
1612629800000|2021-02-06 16:43:20|479.09|475.09|479.1|475.1|479.15|475.15|479.07|475.07|19
1612629810000|2021-02-06 16:43:30|479.09|475.09|479.03|475.03|479.13|475.13|478.77|474.77|23
1612629820000|2021-02-06 16:43:40|479.02|475.02|479.03|475.03|479.08|475.08|478.65|474.65|29
1612629830000|2021-02-06 16:43:50|479.02|475.02|478.97|474.97|479.06|475.06|478.97|474.97|16
1612629840000|2021-02-06 16:44:00|478.96|474.96|478.94|474.94|478.97|474.97|478.59|474.59|21
1612629850000|2021-02-06 16:44:10|478.92|474.92|478.95|474.95|478.99|474.99|478.91|474.91|21
1612629860000|2021-02-06 16:44:20|478.96|474.96|478.99|474.99|479|475|478.93|474.93|15
1612629870000|2021-02-06 16:44:30|479|475|478.96|474.96|479.01|475.01|478.95|474.95|17
1612629880000|2021-02-06 16:44:40|478.95|474.95|478.95|474.95|478.96|474.96|478.93|474.93|6
1612629890000|2021-02-06 16:44:50|478.94|474.94|478.95|474.95|478.96|474.96|478.93|474.93|17
1612629900000|2021-02-06 16:45:00|478.96|474.96|479.06|475.06|479.07|475.07|478.95|474.95|15
1612629910000|2021-02-06 16:45:10|479.05|475.05|479.07|475.07|479.07|475.07|479.05|475.05|2
1612629920000|2021-02-06 16:45:20|479.05|475.05|479.06|475.06|479.06|475.06|479.04|475.04|4
1612629930000|2021-02-06 16:45:30|479.04|475.04|478.93|474.93|479.04|475.04|478.6|474.6|10
1612629940000|2021-02-06 16:45:40|478.92|474.92|478.82|474.82|478.98|474.98|478.54|474.54|22
1612629950000|2021-02-06 16:45:50|478.83|474.83|478.74|474.74|478.85|474.85|478.73|474.73|15
1612629960000|2021-02-06 16:46:00|478.73|474.73|478.76|474.76|478.77|474.77|478.61|474.61|16
1612629970000|2021-02-06 16:46:10|478.75|474.75|478.81|474.81|478.81|474.81|478.75|474.75|15
1612629980000|2021-02-06 16:46:20|478.8|474.8|478.77|474.77|478.81|474.81|478.74|474.74|10
1612629990000|2021-02-06 16:46:30|478.76|474.76|478.05|474.05|478.77|474.77|478.04|474.04|28
1612630000000|2021-02-06 16:46:40|478.07|474.07|478.1|474.1|478.24|474.24|478.07|474.07|23
1612630010000|2021-02-06 16:46:50|478.09|474.09|478.13|474.13|478.22|474.22|478.04|474.04|20
1612630020000|2021-02-06 16:47:00|478.12|474.12|478.12|474.12|478.13|474.13|478.09|474.09|17
1612630030000|2021-02-06 16:47:10|478.13|474.13|478.17|474.17|478.32|474.32|478.02|474.02|23
1612630040000|2021-02-06 16:47:20|478.18|474.18|478.13|474.13|478.18|474.18|478.13|474.13|10
1612630050000|2021-02-06 16:47:30|478.12|474.12|478.13|474.13|478.14|474.14|478.12|474.12|17
1612630060000|2021-02-06 16:47:40|478.12|474.12|478.12|474.12|478.16|474.16|478.09|474.09|20
1612630070000|2021-02-06 16:47:50|478.11|474.11|478.02|474.02|478.14|474.14|477.83|473.83|22
1612630080000|2021-02-06 16:48:00|478.04|474.04|478.15|474.15|478.16|474.16|478.03|474.03|21
1612630090000|2021-02-06 16:48:10|478.16|474.16|477.96|473.96|478.16|474.16|477.84|473.84|22
1612630100000|2021-02-06 16:48:20|477.95|473.95|477.87|473.87|477.96|473.96|477.85|473.85|23
1612630110000|2021-02-06 16:48:30|477.86|473.86|477.82|473.82|477.89|473.89|477.7|473.7|27
1612630120000|2021-02-06 16:48:40|477.8|473.8|478.12|474.12|478.15|474.15|477.8|473.8|20
1612630130000|2021-02-06 16:48:50|478.11|474.11|478.12|474.12|478.13|474.13|478.11|474.11|12
1612630140000|2021-02-06 16:49:00|478.11|474.11|477.92|473.92|478.11|474.11|477.74|473.74|20
1612630150000|2021-02-06 16:49:10|477.94|473.94|477.85|473.85|477.99|473.99|477.85|473.85|16
1612630160000|2021-02-06 16:49:20|477.89|473.89|478.06|474.06|478.07|474.07|477.89|473.89|21
1612630170000|2021-02-06 16:49:30|478.07|474.07|478.08|474.08|478.09|474.09|478.04|474.04|7
1612630180000|2021-02-06 16:49:40|478.09|474.09|477.84|473.84|478.1|474.1|477.8|473.8|18
1612630190000|2021-02-06 16:49:50|477.81|473.81|477.81|473.81|477.83|473.83|477.69|473.69|25
1612630200000|2021-02-06 16:50:00|477.82|473.82|478|474|478.05|474.05|477.81|473.81|26
1612630210000|2021-02-06 16:50:10|477.48|473.48|477.46|473.46|477.7|473.7|477.46|473.46|15
1612630220000|2021-02-06 16:50:20|477.42|473.42|477.59|473.59|477.72|473.72|477.21|473.21|23
1612630230000|2021-02-06 16:50:30|477.58|473.58|477.33|473.33|477.58|473.58|477.31|473.31|25
1612630240000|2021-02-06 16:50:40|477.31|473.31|477.32|473.32|477.33|473.33|477.26|473.26|10
1612630250000|2021-02-06 16:50:50|477.06|473.06|477.2|473.2|477.25|473.25|477.05|473.05|12
1612630260000|2021-02-06 16:51:00|477.23|473.23|477.82|473.82|477.84|473.84|477.23|473.23|24
1612630270000|2021-02-06 16:51:10|477.78|473.78|477.75|473.75|477.79|473.79|477.73|473.73|26
1612630280000|2021-02-06 16:51:20|477.76|473.76|477.88|473.88|478.01|474.01|477.75|473.75|21
1612630290000|2021-02-06 16:51:30|478.01|474.01|478.02|474.02|478.02|474.02|477.89|473.89|20
1612630300000|2021-02-06 16:51:40|478.01|474.01|477.96|473.96|478.01|474.01|477.96|473.96|20
1612630310000|2021-02-06 16:51:50|477.98|473.98|477.98|473.98|478|474|477.94|473.94|17
1612630320000|2021-02-06 16:52:00|477.99|473.99|478.08|474.08|478.08|474.08|477.98|473.98|15
1612630330000|2021-02-06 16:52:10|478.09|474.09|477.96|473.96|478.11|474.11|477.88|473.88|20
1612630340000|2021-02-06 16:52:20|477.98|473.98|477.77|473.77|478.04|474.04|477.76|473.76|25
1612630350000|2021-02-06 16:52:30|477.78|473.78|477.68|473.68|477.78|473.78|477.54|473.54|18
1612630360000|2021-02-06 16:52:40|477.69|473.69|477.82|473.82|477.9|473.9|477.69|473.69|26
1612630370000|2021-02-06 16:52:50|477.86|473.86|477.94|473.94|478.11|474.11|477.77|473.77|20
1612630380000|2021-02-06 16:53:00|477.95|473.95|477.9|473.9|477.98|473.98|477.9|473.9|21
1612630390000|2021-02-06 16:53:10|477.89|473.89|477.98|473.98|477.99|473.99|477.88|473.88|17
1612630400000|2021-02-06 16:53:20|477.97|473.97|477.98|473.98|478.02|474.02|477.97|473.97|17
1612630410000|2021-02-06 16:53:30|477.97|473.97|478.02|474.02|478.03|474.03|477.96|473.96|17
1612630420000|2021-02-06 16:53:40|478.01|474.01|478|474|478.02|474.02|477.99|473.99|18
1612630430000|2021-02-06 16:53:50|477.99|473.99|477.97|473.97|478.04|474.04|477.79|473.79|19
1612630440000|2021-02-06 16:54:00|477.96|473.96|477.91|473.91|477.98|473.98|477.85|473.85|24
1612630450000|2021-02-06 16:54:10|477.92|473.92|477.91|473.91|477.92|473.92|477.9|473.9|15
1612630460000|2021-02-06 16:54:20|477.9|473.9|477.9|473.9|477.91|473.91|477.87|473.87|21
1612630470000|2021-02-06 16:54:30|477.89|473.89|477.87|473.87|477.91|473.91|477.87|473.87|14
1612630480000|2021-02-06 16:54:40|477.89|473.89|477.73|473.73|477.89|473.89|477.64|473.64|18
1612630490000|2021-02-06 16:54:50|477.72|473.72|477.73|473.73|477.73|473.73|477.7|473.7|20
1612630500000|2021-02-06 16:55:00|477.72|473.72|477.72|473.72|477.73|473.73|477.71|473.71|9
1612630510000|2021-02-06 16:55:10|477.73|473.73|477.65|473.65|477.73|473.73|477.64|473.64|14
1612630520000|2021-02-06 16:55:20|477.64|473.64|477.51|473.51|477.66|473.66|477.51|473.51|17
1612630530000|2021-02-06 16:55:30|477.5|473.5|477.51|473.51|477.51|473.51|477.49|473.49|9
1612630540000|2021-02-06 16:55:40|477.52|473.52|477.5|473.5|477.52|473.52|477.48|473.48|14
1612630550000|2021-02-06 16:55:50|477.51|473.51|477.53|473.53|477.54|473.54|477.5|473.5|16
1612630560000|2021-02-06 16:56:00|477.55|473.55|477.4|473.4|477.55|473.55|477.31|473.31|25
1612630570000|2021-02-06 16:56:10|477.44|473.44|477.39|473.39|477.44|473.44|477.35|473.35|17
1612630580000|2021-02-06 16:56:20|477.38|473.38|477.37|473.37|477.4|473.4|477.35|473.35|15
1612630590000|2021-02-06 16:56:30|477.36|473.36|477.36|473.36|477.38|473.38|477.34|473.34|10
1612630600000|2021-02-06 16:56:40|477.35|473.35|477.37|473.37|477.38|473.38|477.34|473.34|15
1612630610000|2021-02-06 16:56:50|477.38|473.38|477.39|473.39|477.39|473.39|477.37|473.37|8
1612630620000|2021-02-06 16:57:00|477.41|473.41|477.4|473.4|477.44|473.44|477.36|473.36|16
1612630630000|2021-02-06 16:57:10|477.41|473.41|477.39|473.39|477.42|473.42|477.38|473.38|9
1612630640000|2021-02-06 16:57:20|477.36|473.36|477.4|473.4|477.4|473.4|477.36|473.36|10
1612630650000|2021-02-06 16:57:30|477.39|473.39|477.41|473.41|477.41|473.41|477.39|473.39|13
1612630660000|2021-02-06 16:57:40|477.4|473.4|477.36|473.36|477.41|473.41|477.36|473.36|9
1612630670000|2021-02-06 16:57:50|477.39|473.39|477.37|473.37|477.39|473.39|477.36|473.36|11
1612630680000|2021-02-06 16:58:00|477.38|473.38|477.38|473.38|477.38|473.38|477.36|473.36|11
1612630690000|2021-02-06 16:58:10|477.37|473.37|477.39|473.39|477.4|473.4|477.37|473.37|11
1612630700000|2021-02-06 16:58:20|477.4|473.4|477.39|473.39|477.4|473.4|477.37|473.37|8
1612630710000|2021-02-06 16:58:30|477.4|473.4|477.38|473.38|477.41|473.41|477.38|473.38|14
1612630720000|2021-02-06 16:58:40|477.39|473.39|477.47|473.47|477.47|473.47|477.38|473.38|11
1612630730000|2021-02-06 16:58:50|477.46|473.46|477.47|473.47|477.47|473.47|477.45|473.45|12
1612630740000|2021-02-06 16:59:00|477.46|473.46|477.42|473.42|477.48|473.48|477.25|473.25|22
1612630750000|2021-02-06 16:59:10|477.4|473.4|477.4|473.4|477.43|473.43|477.39|473.39|17
1612630760000|2021-02-06 16:59:20|477.41|473.41|477.4|473.4|477.41|473.41|477.36|473.36|10
1612630770000|2021-02-06 16:59:30|477.39|473.39|477.39|473.39|477.4|473.4|477.39|473.39|3
1612630780000|2021-02-06 16:59:40|477.4|473.4|477.43|473.43|477.43|473.43|477.39|473.39|9
1612630790000|2021-02-06 16:59:50|477.69|473.69|477.67|473.67|477.77|473.77|477.64|473.64|24
1612630800000|2021-02-06 17:00:00|477.68|473.68|477.91|473.91|477.91|473.91|477.67|473.67|29
1612630810000|2021-02-06 17:00:10|477.95|473.95|478.02|474.02|478.03|474.03|477.95|473.95|15
1612630820000|2021-02-06 17:00:20|478.01|474.01|477.96|473.96|478.01|474.01|477.95|473.95|10
1612630830000|2021-02-06 17:00:30|477.97|473.97|477.78|473.78|477.99|473.99|477.78|473.78|10
1612630840000|2021-02-06 17:00:40|477.77|473.77|477.56|473.56|477.79|473.79|477.53|473.53|26
1612630850000|2021-02-06 17:00:50|477.57|473.57|477.58|473.58|477.73|473.73|477.51|473.51|19
1612630860000|2021-02-06 17:01:00|477.61|473.61|477.58|473.58|477.61|473.61|477.56|473.56|19
1612630870000|2021-02-06 17:01:10|477.57|473.57|477.58|473.58|477.59|473.59|477.57|473.57|14
1612630880000|2021-02-06 17:01:20|477.57|473.57|477.61|473.61|477.61|473.61|477.56|473.56|18
1612630890000|2021-02-06 17:01:30|477.59|473.59|477.56|473.56|477.61|473.61|477.54|473.54|20
1612630900000|2021-02-06 17:01:40|477.55|473.55|477.53|473.53|477.56|473.56|477.52|473.52|14
1612630910000|2021-02-06 17:01:50|477.54|473.54|477.64|473.64|477.64|473.64|477.51|473.51|21
1612630920000|2021-02-06 17:02:00|477.66|473.66|477.73|473.73|477.75|473.75|477.64|473.64|14
1612630930000|2021-02-06 17:02:10|477.71|473.71|477.63|473.63|477.72|473.72|477.63|473.63|24
1612630940000|2021-02-06 17:02:20|477.64|473.64|477.62|473.62|477.65|473.65|477.61|473.61|21
1612630950000|2021-02-06 17:02:30|477.61|473.61|477.6|473.6|477.61|473.61|477.57|473.57|17
1612630960000|2021-02-06 17:02:40|477.58|473.58|477.56|473.56|477.58|473.58|477.54|473.54|24
1612630970000|2021-02-06 17:02:50|477.55|473.55|477.54|473.54|477.56|473.56|477.54|473.54|18
1612630980000|2021-02-06 17:03:00|477.59|473.59|477.56|473.56|477.6|473.6|477.55|473.55|20
1612630990000|2021-02-06 17:03:10|477.57|473.57|477.53|473.53|477.57|473.57|477.53|473.53|14
1612631000000|2021-02-06 17:03:20|477.54|473.54|477.43|473.43|477.54|473.54|477.43|473.43|21
1612631010000|2021-02-06 17:03:30|477.44|473.44|477.41|473.41|477.44|473.44|477.41|473.41|8
1612631020000|2021-02-06 17:03:40|477.4|473.4|477.31|473.31|477.4|473.4|477.31|473.31|10
1612631030000|2021-02-06 17:03:50|477.3|473.3|477.12|473.12|477.3|473.3|477.12|473.12|16
1612631040000|2021-02-06 17:04:00|477.11|473.11|477.15|473.15|477.24|473.24|476.96|472.96|22
1612631050000|2021-02-06 17:04:10|477.19|473.19|476.99|472.99|477.19|473.19|476.98|472.98|25
1612631060000|2021-02-06 17:04:20|476.98|472.98|476.83|472.83|476.98|472.98|476.75|472.75|20
1612631070000|2021-02-06 17:04:30|476.84|472.84|476.82|472.82|476.89|472.89|476.77|472.77|19
1612631080000|2021-02-06 17:04:40|476.77|472.77|476.9|472.9|477|473|476.71|472.71|25
1612631090000|2021-02-06 17:04:50|476.92|472.92|476.8|472.8|476.92|472.92|476.8|472.8|14
1612631100000|2021-02-06 17:05:00|476.79|472.79|477.26|473.26|477.26|473.26|476.79|472.79|25
1612631110000|2021-02-06 17:05:10|477.3|473.3|477.38|473.38|477.41|473.41|477.25|473.25|14
1612631120000|2021-02-06 17:05:20|477.31|473.31|477.36|473.36|477.36|473.36|477.28|473.28|9
1612631130000|2021-02-06 17:05:30|477.35|473.35|477.34|473.34|477.38|473.38|477.33|473.33|13
1612631140000|2021-02-06 17:05:40|477.35|473.35|477.2|473.2|477.35|473.35|477.2|473.2|12
1612631150000|2021-02-06 17:05:50|477.21|473.21|477.24|473.24|477.24|473.24|477.2|473.2|9
1612631160000|2021-02-06 17:06:00|477.23|473.23|477.33|473.33|477.44|473.44|477.23|473.23|15
1612631170000|2021-02-06 17:06:10|477.35|473.35|477.34|473.34|477.35|473.35|477.32|473.32|7
1612631180000|2021-02-06 17:06:20|477.33|473.33|477.25|473.25|477.34|473.34|477.23|473.23|22
1612631190000|2021-02-06 17:06:30|477.24|473.24|477.22|473.22|477.25|473.25|477.22|473.22|24
1612631200000|2021-02-06 17:06:40|477.21|473.21|477.17|473.17|477.23|473.23|477.17|473.17|21
1612631210000|2021-02-06 17:06:50|477.18|473.18|477.02|473.02|477.18|473.18|477.02|473.02|23
1612631220000|2021-02-06 17:07:00|477.01|473.01|476.7|472.7|477.02|473.02|476.67|472.67|25
1612631230000|2021-02-06 17:07:10|476.72|472.72|476.59|472.59|476.72|472.72|476.58|472.58|28
1612631240000|2021-02-06 17:07:20|476.63|472.63|476.63|472.63|476.85|472.85|476.57|472.57|23
1612631250000|2021-02-06 17:07:30|476.65|472.65|476.6|472.6|476.65|472.65|476.58|472.58|15
1612631260000|2021-02-06 17:07:40|476.59|472.59|476.59|472.59|476.63|472.63|476.57|472.57|11
1612631270000|2021-02-06 17:07:50|476.6|472.6|476.37|472.37|476.6|472.6|476.37|472.37|13
1612631280000|2021-02-06 17:08:00|476.39|472.39|476.59|472.59|476.61|472.61|476.38|472.38|22
1612631290000|2021-02-06 17:08:10|476.58|472.58|476.62|472.62|476.64|472.64|476.58|472.58|10
1612631300000|2021-02-06 17:08:20|476.6|472.6|476.69|472.69|476.8|472.8|476.59|472.59|20
1612631310000|2021-02-06 17:08:30|476.66|472.66|476.5|472.5|476.67|472.67|476.49|472.49|23
1612631320000|2021-02-06 17:08:40|476.46|472.46|476.39|472.39|476.48|472.48|476.36|472.36|20
1612631330000|2021-02-06 17:08:50|476.4|472.4|476.46|472.46|476.46|472.46|476.36|472.36|19
1612631340000|2021-02-06 17:09:00|476.45|472.45|476.83|472.83|476.95|472.95|476.45|472.45|32
1612631350000|2021-02-06 17:09:10|476.87|472.87|476.76|472.76|476.91|472.91|476.75|472.75|22
1612631360000|2021-02-06 17:09:20|476.75|472.75|476.54|472.54|476.75|472.75|476.52|472.52|31
1612631370000|2021-02-06 17:09:30|476.52|472.52|476.37|472.37|476.54|472.54|476.29|472.29|21
1612631380000|2021-02-06 17:09:40|476.38|472.38|476.44|472.44|476.49|472.49|476.37|472.37|26
1612631390000|2021-02-06 17:09:50|476.43|472.43|476.44|472.44|476.53|472.53|476.41|472.41|26
1612631400000|2021-02-06 17:10:00|476.43|472.43|476.3|472.3|476.43|472.43|476.3|472.3|19
1612631410000|2021-02-06 17:10:10|476.31|472.31|476.25|472.25|476.33|472.33|476.24|472.24|24
1612631420000|2021-02-06 17:10:20|476.26|472.26|476.27|472.27|476.33|472.33|476.26|472.26|28
1612631430000|2021-02-06 17:10:30|476.26|472.26|476.24|472.24|476.29|472.29|476.16|472.16|24
1612631440000|2021-02-06 17:10:40|476.25|472.25|476.18|472.18|476.25|472.25|476.1|472.1|35
1612631450000|2021-02-06 17:10:50|476.19|472.19|475.88|471.88|476.19|472.19|475.88|471.88|25
1612631460000|2021-02-06 17:11:00|475.89|471.89|476|472|476|472|475.87|471.87|13
1612631470000|2021-02-06 17:11:10|475.9|471.9|475.94|471.94|475.94|471.94|475.9|471.9|8
1612631480000|2021-02-06 17:11:20|475.96|471.96|475.99|471.99|476.02|472.02|475.94|471.94|23
1612631490000|2021-02-06 17:11:30|475.96|471.96|476.07|472.07|476.09|472.09|475.95|471.95|26
1612631500000|2021-02-06 17:11:40|476.08|472.08|476.15|472.15|476.17|472.17|476.08|472.08|14
1612631510000|2021-02-06 17:11:50|476.16|472.16|476.37|472.37|476.39|472.39|476.15|472.15|6
1612631520000|2021-02-06 17:12:00|476.36|472.36|476.29|472.29|476.38|472.38|476.11|472.11|29
1612631530000|2021-02-06 17:12:10|476.28|472.28|476.21|472.21|476.29|472.29|476.21|472.21|19
1612631540000|2021-02-06 17:12:20|476.2|472.2|476.23|472.23|476.25|472.25|476.2|472.2|9
1612631550000|2021-02-06 17:12:30|476.22|472.22|476.27|472.27|476.28|472.28|476.22|472.22|9
1612631560000|2021-02-06 17:12:40|476.28|472.28|476.33|472.33|476.35|472.35|476.28|472.28|10
1612631570000|2021-02-06 17:12:50|476.34|472.34|476.32|472.32|476.34|472.34|476.31|472.31|5
1612631580000|2021-02-06 17:13:00|476.33|472.33|476.23|472.23|476.33|472.33|476.22|472.22|11
1612631590000|2021-02-06 17:13:10|476.24|472.24|476.27|472.27|476.28|472.28|476.21|472.21|19
1612631600000|2021-02-06 17:13:20|476.28|472.28|476.39|472.39|476.52|472.52|476.27|472.27|22
1612631610000|2021-02-06 17:13:30|476.38|472.38|476.34|472.34|476.38|472.38|476.31|472.31|12
1612631620000|2021-02-06 17:13:40|476.33|472.33|476.27|472.27|476.33|472.33|476.27|472.27|18
1612631630000|2021-02-06 17:13:50|476.26|472.26|476.25|472.25|476.27|472.27|476.25|472.25|18
1612631640000|2021-02-06 17:14:00|476.27|472.27|476.01|472.01|476.27|472.27|476.01|472.01|20
1612631650000|2021-02-06 17:14:10|476.02|472.02|475.91|471.91|476.04|472.04|475.87|471.87|17
1612631660000|2021-02-06 17:14:20|475.92|471.92|476|472|476.01|472.01|475.82|471.82|25
1612631670000|2021-02-06 17:14:30|475.99|471.99|475.82|471.82|476.01|472.01|475.8|471.8|26
1612631680000|2021-02-06 17:14:40|475.84|471.84|475.81|471.81|475.84|471.84|475.69|471.69|28
1612631690000|2021-02-06 17:14:50|475.79|471.79|475.79|471.79|475.82|471.82|475.78|471.78|20
1612631700000|2021-02-06 17:15:00|475.8|471.8|475.81|471.81|475.85|471.85|475.8|471.8|11
1612631710000|2021-02-06 17:15:10|475.8|471.8|475.76|471.76|475.8|471.8|475.71|471.71|13
1612631720000|2021-02-06 17:15:20|475.77|471.77|475.77|471.77|475.78|471.78|475.76|471.76|5
1612631730000|2021-02-06 17:15:30|475.76|471.76|475.75|471.75|475.78|471.78|475.72|471.72|16
1612631740000|2021-02-06 17:15:40|475.72|471.72|475.68|471.68|475.75|471.75|475.67|471.67|23
1612631750000|2021-02-06 17:15:50|475.69|471.69|475.68|471.68|475.71|471.71|475.67|471.67|14
1612631760000|2021-02-06 17:16:00|475.7|471.7|475.7|471.7|475.73|471.73|475.67|471.67|17
1612631770000|2021-02-06 17:16:10|475.71|471.71|475.66|471.66|475.71|471.71|475.65|471.65|20
1612631780000|2021-02-06 17:16:20|475.65|471.65|475.61|471.61|475.66|471.66|475.55|471.55|21
1612631790000|2021-02-06 17:16:30|475.62|471.62|475.62|471.62|475.62|471.62|475.56|471.56|25
1612631800000|2021-02-06 17:16:40|475.61|471.61|475.66|471.66|475.75|471.75|475.6|471.6|20
1612631810000|2021-02-06 17:16:50|475.67|471.67|475.61|471.61|475.68|471.68|475.61|471.61|14
1612631820000|2021-02-06 17:17:00|475.62|471.62|475.56|471.56|475.62|471.62|475.52|471.52|13
1612631830000|2021-02-06 17:17:10|475.55|471.55|475.56|471.56|475.56|471.56|475.55|471.55|6
1612631840000|2021-02-06 17:17:20|475.53|471.53|475.5|471.5|475.55|471.55|475.5|471.5|7
1612631850000|2021-02-06 17:17:30|475.49|471.49|475.54|471.54|475.56|471.56|475.49|471.49|9
1612631860000|2021-02-06 17:17:40|475.55|471.55|475.29|471.29|475.55|471.55|475.29|471.29|19
1612631870000|2021-02-06 17:17:50|475.3|471.3|474.89|470.89|475.31|471.31|474.89|470.89|19
1612631880000|2021-02-06 17:18:00|474.81|470.81|474.41|470.41|474.82|470.82|474.41|470.41|19
1612631890000|2021-02-06 17:18:10|474.42|470.42|474.6|470.6|474.66|470.66|474.42|470.42|9
1612631900000|2021-02-06 17:18:20|474.59|470.59|474.49|470.49|474.79|470.79|474.48|470.48|19
1612631910000|2021-02-06 17:18:30|474.48|470.48|474.48|470.48|474.49|470.49|474.45|470.45|8
1612631920000|2021-02-06 17:18:40|474.49|470.49|474.65|470.65|474.73|470.73|474.49|470.49|26
1612631930000|2021-02-06 17:18:50|474.63|470.63|474.51|470.51|474.65|470.65|474.5|470.5|19
1612631940000|2021-02-06 17:19:00|474.52|470.52|474.67|470.67|474.67|470.67|474.51|470.51|16
1612631950000|2021-02-06 17:19:10|474.66|470.66|474.62|470.62|474.66|470.66|474.6|470.6|17
1612631960000|2021-02-06 17:19:20|474.61|470.61|474.6|470.6|474.63|470.63|474.59|470.59|12
1612631970000|2021-02-06 17:19:30|474.59|470.59|474.59|470.59|474.6|470.6|474.59|470.59|13
1612631980000|2021-02-06 17:19:40|474.6|470.6|474.68|470.68|474.75|470.75|474.6|470.6|17
1612631990000|2021-02-06 17:19:50|474.69|470.69|474.69|470.69|474.7|470.7|474.68|470.68|9
1612632000000|2021-02-06 17:20:00|474.7|470.7|474.73|470.73|474.75|470.75|474.7|470.7|7
1612632010000|2021-02-06 17:20:10|474.67|470.67|474.64|470.64|474.67|470.67|474.63|470.63|5
1612632020000|2021-02-06 17:20:20|474.65|470.65|474.62|470.62|474.65|470.65|474.62|470.62|3
1612632030000|2021-02-06 17:20:30|474.63|470.63|474.63|470.63|474.63|470.63|474.62|470.62|7
1612632040000|2021-02-06 17:20:40|474.6|470.6|474.6|470.6|474.64|470.64|474.59|470.59|19
1612632050000|2021-02-06 17:20:50|474.61|470.61|474.57|470.57|474.62|470.62|474.56|470.56|18
1612632060000|2021-02-06 17:21:00|474.58|470.58|474.53|470.53|474.59|470.59|474.53|470.53|16
1612632070000|2021-02-06 17:21:10|474.54|470.54|474.55|470.55|474.55|470.55|474.54|470.54|8
1612632090000|2021-02-06 17:21:30|474.56|470.56|474.58|470.58|474.59|470.59|474.55|470.55|14
1612632100000|2021-02-06 17:21:40|474.57|470.57|474.56|470.56|474.58|470.58|474.56|470.56|11
1612632110000|2021-02-06 17:21:50|474.57|470.57|474.57|470.57|474.58|470.58|474.56|470.56|15
1612632120000|2021-02-06 17:22:00|474.56|470.56|474.52|470.52|474.62|470.62|474.52|470.52|18
1612632130000|2021-02-06 17:22:10|474.47|470.47|474.48|470.48|474.53|470.53|474.47|470.47|19
1612632140000|2021-02-06 17:22:20|474.49|470.49|474.43|470.43|474.51|470.51|474.43|470.43|9
1612632150000|2021-02-06 17:22:30|474.44|470.44|474.31|470.31|474.44|470.44|474.3|470.3|11
1612632160000|2021-02-06 17:22:40|474.29|470.29|474.19|470.19|474.29|470.29|474.19|470.19|8
1612632170000|2021-02-06 17:22:50|474.18|470.18|474.25|470.25|474.26|470.26|474.15|470.15|16
1612632180000|2021-02-06 17:23:00|474.26|470.26|474.22|470.22|474.27|470.27|474.2|470.2|10
1612632190000|2021-02-06 17:23:10|474.21|470.21|474.22|470.22|474.22|470.22|474.16|470.16|18
1612632200000|2021-02-06 17:23:20|474.24|470.24|474.24|470.24|474.32|470.32|474.24|470.24|20
1612632210000|2021-02-06 17:23:30|474.25|470.25|474.21|470.21|474.25|470.25|474.16|470.16|18
1612632220000|2021-02-06 17:23:40|474.2|470.2|474.13|470.13|474.21|470.21|474|470|28
1612632230000|2021-02-06 17:23:50|474.15|470.15|474.18|470.18|474.19|470.19|474.12|470.12|18
1612632240000|2021-02-06 17:24:00|474.19|470.19|474.15|470.15|474.19|470.19|474.12|470.12|21
1612632250000|2021-02-06 17:24:10|474.16|470.16|474.17|470.17|474.2|470.2|474.16|470.16|24
1612632260000|2021-02-06 17:24:20|474.15|470.15|474.15|470.15|474.19|470.19|474.15|470.15|14
1612632270000|2021-02-06 17:24:30|474.06|470.06|474.17|470.17|474.19|470.19|474.06|470.06|16
1612632280000|2021-02-06 17:24:40|474.18|470.18|474.14|470.14|474.19|470.19|474.12|470.12|31
1612632290000|2021-02-06 17:24:50|474.13|470.13|474.17|470.17|474.19|470.19|474.09|470.09|16
1612632300000|2021-02-06 17:25:00|474.18|470.18|474.15|470.15|474.18|470.18|474.15|470.15|13
1612632310000|2021-02-06 17:25:10|474.16|470.16|474.15|470.15|474.17|470.17|474.14|470.14|5
1612632320000|2021-02-06 17:25:20|474.16|470.16|474.12|470.12|474.16|470.16|474.05|470.05|8
1612632330000|2021-02-06 17:25:30|474.11|470.11|474.12|470.12|474.15|470.15|474.07|470.07|19
1612632340000|2021-02-06 17:25:40|474.1|470.1|474.14|470.14|474.14|470.14|474.09|470.09|10
1612632350000|2021-02-06 17:25:50|474.13|470.13|474.08|470.08|474.14|470.14|474.08|470.08|18
1612632360000|2021-02-06 17:26:00|474.1|470.1|474.16|470.16|474.17|470.17|474.1|470.1|23
1612632370000|2021-02-06 17:26:10|474.15|470.15|474.16|470.16|474.16|470.16|474.14|470.14|20
1612632380000|2021-02-06 17:26:20|474.14|470.14|474.15|470.15|474.17|470.17|474.13|470.13|23
1612632390000|2021-02-06 17:26:30|474.12|470.12|474.16|470.16|474.17|470.17|474.12|470.12|22
1612632400000|2021-02-06 17:26:40|474.14|470.14|474.05|470.05|474.18|470.18|474.05|470.05|24
1612632410000|2021-02-06 17:26:50|474.09|470.09|474.08|470.08|474.1|470.1|474.06|470.06|11
1612632420000|2021-02-06 17:27:00|474.09|470.09|474.22|470.22|474.24|470.24|474.05|470.05|20
1612632430000|2021-02-06 17:27:10|474.23|470.23|474.13|470.13|474.23|470.23|474.13|470.13|18
1612632440000|2021-02-06 17:27:20|474.14|470.14|474.2|470.2|474.26|470.26|474.14|470.14|10
1612632450000|2021-02-06 17:27:30|474.19|470.19|474.21|470.21|474.28|470.28|474.19|470.19|7
1612632460000|2021-02-06 17:27:40|474.2|470.2|474.19|470.19|474.2|470.2|474.13|470.13|12
1612632470000|2021-02-06 17:27:50|474.18|470.18|474.16|470.16|474.18|470.18|474.15|470.15|17
1612632480000|2021-02-06 17:28:00|474.17|470.17|474.2|470.2|474.22|470.22|474.15|470.15|17
1612632490000|2021-02-06 17:28:10|474.22|470.22|474.26|470.26|474.27|470.27|474.2|470.2|8
1612632500000|2021-02-06 17:28:20|474.27|470.27|474.58|470.58|475.24|471.24|474.26|470.26|35
1612632510000|2021-02-06 17:28:30|474.55|470.55|474.84|470.84|474.91|470.91|474.54|470.54|31
1612632520000|2021-02-06 17:28:40|474.83|470.83|474.89|470.89|475.02|471.02|474.83|470.83|18
1612632530000|2021-02-06 17:28:50|474.91|470.91|474.59|470.59|474.91|470.91|474.58|470.58|29
1612632540000|2021-02-06 17:29:00|474.6|470.6|474.52|470.52|474.67|470.67|474.39|470.39|30
1612632550000|2021-02-06 17:29:10|474.56|470.56|474.73|470.73|474.76|470.76|474.32|470.32|30
1612632560000|2021-02-06 17:29:20|474.72|470.72|474.82|470.82|474.9|470.9|474.72|470.72|25
1612632570000|2021-02-06 17:29:30|474.85|470.85|474.94|470.94|475|471|474.8|470.8|31
1612632580000|2021-02-06 17:29:40|474.95|470.95|475.11|471.11|475.14|471.14|474.7|470.7|28
1612632590000|2021-02-06 17:29:50|475.12|471.12|474.96|470.96|475.13|471.13|474.96|470.96|22
1612632600000|2021-02-06 17:30:00|474.82|470.82|475.16|471.16|475.16|471.16|474.82|470.82|31
1612632610000|2021-02-06 17:30:10|475.14|471.14|475.18|471.18|475.18|471.18|475.13|471.13|20
1612632620000|2021-02-06 17:30:20|475.14|471.14|475.19|471.19|475.19|471.19|475.1|471.1|10
1612632630000|2021-02-06 17:30:30|475.17|471.17|475.22|471.22|475.24|471.24|475.17|471.17|11
1612632640000|2021-02-06 17:30:40|475.3|471.3|475.23|471.23|475.3|471.3|475.19|471.19|9
1612632650000|2021-02-06 17:30:50|475.22|471.22|475.09|471.09|475.22|471.22|475.06|471.06|27
1612632660000|2021-02-06 17:31:00|475.11|471.11|475.13|471.13|475.15|471.15|475.05|471.05|19
1612632670000|2021-02-06 17:31:10|475.14|471.14|475.14|471.14|475.16|471.16|475.12|471.12|21
1612632680000|2021-02-06 17:31:20|475.13|471.13|475.08|471.08|475.14|471.14|475.05|471.05|20
1612632690000|2021-02-06 17:31:30|475.06|471.06|475|471|475.1|471.1|474.97|470.97|16
1612632700000|2021-02-06 17:31:40|474.99|470.99|474.98|470.98|475.03|471.03|474.94|470.94|23
1612632710000|2021-02-06 17:31:50|474.97|470.97|474.76|470.76|474.98|470.98|474.67|470.67|16
1612632720000|2021-02-06 17:32:00|474.73|470.73|474.49|470.49|474.73|470.73|474.47|470.47|27
1612632730000|2021-02-06 17:32:10|474.5|470.5|474.31|470.31|474.5|470.5|474.3|470.3|28
1612632740000|2021-02-06 17:32:20|474.3|470.3|474.33|470.33|474.35|470.35|474.28|470.28|21
1612632750000|2021-02-06 17:32:30|474.31|470.31|474.35|470.35|474.37|470.37|474.28|470.28|23
1612632760000|2021-02-06 17:32:40|474.36|470.36|474.3|470.3|474.58|470.58|474.26|470.26|22
1612632770000|2021-02-06 17:32:50|474.27|470.27|474.3|470.3|474.34|470.34|474.26|470.26|24
1612632780000|2021-02-06 17:33:00|474.29|470.29|474.29|470.29|474.31|470.31|474.28|470.28|16
1612632790000|2021-02-06 17:33:10|474.28|470.28|474.22|470.22|474.29|470.29|474.21|470.21|26
1612632800000|2021-02-06 17:33:20|474.21|470.21|474.24|470.24|474.27|470.27|474.21|470.21|18
1612632810000|2021-02-06 17:33:30|474.25|470.25|474.29|470.29|474.29|470.29|474.21|470.21|21
1612632820000|2021-02-06 17:33:40|474.3|470.3|474.31|470.31|474.38|470.38|474.26|470.26|19
1612632830000|2021-02-06 17:33:50|474.29|470.29|474.34|470.34|474.35|470.35|474.29|470.29|14
1612632840000|2021-02-06 17:34:00|474.35|470.35|474.22|470.22|474.35|470.35|474.21|470.21|24
1612632850000|2021-02-06 17:34:10|474.21|470.21|474.18|470.18|474.24|470.24|474.18|470.18|15
1612632860000|2021-02-06 17:34:20|474.2|470.2|474.23|470.23|474.24|470.24|474.19|470.19|20
1612632870000|2021-02-06 17:34:30|474.22|470.22|474.15|470.15|474.22|470.22|474.13|470.13|24
1612632880000|2021-02-06 17:34:40|474.16|470.16|473.87|469.87|474.16|470.16|473.82|469.82|24
1612632890000|2021-02-06 17:34:50|473.86|469.86|473.69|469.69|473.86|469.86|473.57|469.57|32
1612632900000|2021-02-06 17:35:00|473.68|469.68|473.63|469.63|473.75|469.75|473.56|469.56|30
1612632910000|2021-02-06 17:35:10|473.67|469.67|473.66|469.66|473.7|469.7|473.62|469.62|27
1612632920000|2021-02-06 17:35:20|473.65|469.65|473.61|469.61|473.67|469.67|473.59|469.59|13
1612632930000|2021-02-06 17:35:30|473.63|469.63|473.38|469.38|473.63|469.63|473.37|469.37|24
1612632940000|2021-02-06 17:35:40|473.37|469.37|473.37|469.37|473.39|469.39|473.13|469.13|20
1612632950000|2021-02-06 17:35:50|473.34|469.34|473.47|469.47|473.48|469.48|473.34|469.34|15
1612632960000|2021-02-06 17:36:00|473.46|469.46|473.66|469.66|473.66|469.66|473.46|469.46|13
1612632970000|2021-02-06 17:36:10|473.65|469.65|473.7|469.7|473.7|469.7|473.65|469.65|11
1612632980000|2021-02-06 17:36:20|473.71|469.71|473.67|469.67|473.72|469.72|473.64|469.64|12
1612632990000|2021-02-06 17:36:30|473.63|469.63|473.69|469.69|473.69|469.69|473.61|469.61|13
1612633000000|2021-02-06 17:36:40|473.74|469.74|473.79|469.79|473.81|469.81|473.73|469.73|13
1612633010000|2021-02-06 17:36:50|473.8|469.8|473.86|469.86|473.87|469.87|473.8|469.8|14
1612633020000|2021-02-06 17:37:00|473.87|469.87|473.76|469.76|473.89|469.89|473.76|469.76|7
1612633030000|2021-02-06 17:37:10|473.77|469.77|473.86|469.86|473.88|469.88|473.76|469.76|13
1612633040000|2021-02-06 17:37:20|473.87|469.87|473.81|469.81|473.88|469.88|473.69|469.69|19
1612633050000|2021-02-06 17:37:30|473.75|469.75|473.75|469.75|473.78|469.78|473.72|469.72|20
1612633060000|2021-02-06 17:37:40|473.74|469.74|473.95|469.95|473.95|469.95|473.48|469.48|18
1612633070000|2021-02-06 17:37:50|473.96|469.96|473.85|469.85|473.99|469.99|473.81|469.81|25
1612633080000|2021-02-06 17:38:00|473.94|469.94|473.99|469.99|474.05|470.05|473.86|469.86|28
1612633090000|2021-02-06 17:38:10|474.01|470.01|473.95|469.95|474.02|470.02|473.92|469.92|23
1612633100000|2021-02-06 17:38:20|473.94|469.94|473.94|469.94|473.97|469.97|473.91|469.91|19
1612633110000|2021-02-06 17:38:30|473.93|469.93|474|470|474.01|470.01|473.93|469.93|21
1612633120000|2021-02-06 17:38:40|474.01|470.01|473.89|469.89|474.06|470.06|473.71|469.71|27
1612633130000|2021-02-06 17:38:50|473.91|469.91|473.88|469.88|473.92|469.92|473.87|469.87|19
1612633140000|2021-02-06 17:39:00|473.91|469.91|473.93|469.93|473.95|469.95|473.89|469.89|13
1612633150000|2021-02-06 17:39:10|473.94|469.94|474.06|470.06|474.1|470.1|473.82|469.82|29
1612633160000|2021-02-06 17:39:20|474.04|470.04|474.1|470.1|474.1|470.1|474.02|470.02|22
1612633170000|2021-02-06 17:39:30|474.11|470.11|474.09|470.09|474.13|470.13|474.09|470.09|15
1612633180000|2021-02-06 17:39:40|474.13|470.13|474.03|470.03|474.22|470.22|473.93|469.93|21
1612633190000|2021-02-06 17:39:50|474.05|470.05|474.04|470.04|474.06|470.06|474.03|470.03|10
1612633200000|2021-02-06 17:40:00|474.05|470.05|474.13|470.13|474.14|470.14|474.02|470.02|20
1612633210000|2021-02-06 17:40:10|474.11|470.11|474.11|470.11|474.14|470.14|474.11|470.11|9
1612633220000|2021-02-06 17:40:20|474.13|470.13|474.15|470.15|474.19|470.19|473.97|469.97|13
1612633230000|2021-02-06 17:40:30|474.17|470.17|474.15|470.15|474.17|470.17|474.13|470.13|4
1612633240000|2021-02-06 17:40:40|474.13|470.13|474.22|470.22|474.22|470.22|474.12|470.12|12
1612633250000|2021-02-06 17:40:50|474.24|470.24|474.2|470.2|474.25|470.25|474.19|470.19|11
1612633260000|2021-02-06 17:41:00|474.19|470.19|474.06|470.06|474.19|470.19|474.01|470.01|20
1612633270000|2021-02-06 17:41:10|474.05|470.05|474.06|470.06|474.08|470.08|474.05|470.05|14
1612633280000|2021-02-06 17:41:20|474.08|470.08|473.83|469.83|474.1|470.1|473.83|469.83|19
1612633290000|2021-02-06 17:41:30|473.78|469.78|473.76|469.76|473.78|469.78|473.69|469.69|23
1612633300000|2021-02-06 17:41:40|473.77|469.77|473.92|469.92|473.95|469.95|473.76|469.76|21
1612633310000|2021-02-06 17:41:50|473.91|469.91|473.79|469.79|473.93|469.93|473.67|469.67|24
1612633320000|2021-02-06 17:42:00|473.81|469.81|473.67|469.67|473.86|469.86|473.67|469.67|19
1612633330000|2021-02-06 17:42:10|473.74|469.74|473.76|469.76|473.92|469.92|473.64|469.64|28
1612633340000|2021-02-06 17:42:20|473.88|469.88|473.82|469.82|473.92|469.92|473.69|469.69|26
1612633350000|2021-02-06 17:42:30|473.88|469.88|473.77|469.77|473.91|469.91|473.73|469.73|30
1612633360000|2021-02-06 17:42:40|473.73|469.73|473.86|469.86|473.9|469.9|473.69|469.69|21
1612633370000|2021-02-06 17:42:50|473.89|469.89|473.9|469.9|473.96|469.96|473.85|469.85|17
1612633380000|2021-02-06 17:43:00|473.89|469.89|473.86|469.86|473.93|469.93|473.69|469.69|23
1612633390000|2021-02-06 17:43:10|473.88|469.88|473.91|469.91|473.92|469.92|473.87|469.87|16
1612633400000|2021-02-06 17:43:20|473.94|469.94|473.97|469.97|473.97|469.97|473.91|469.91|15
1612633410000|2021-02-06 17:43:30|473.96|469.96|473.95|469.95|473.98|469.98|473.95|469.95|16
1612633420000|2021-02-06 17:43:40|473.96|469.96|473.96|469.96|473.97|469.97|473.95|469.95|9
1612633430000|2021-02-06 17:43:50|473.97|469.97|473.82|469.82|473.97|469.97|473.82|469.82|9
1612633440000|2021-02-06 17:44:00|473.81|469.81|473.99|469.99|473.99|469.99|473.8|469.8|16
1612633450000|2021-02-06 17:44:10|473.98|469.98|474.45|470.45|474.6|470.6|473.98|469.98|20
1612633460000|2021-02-06 17:44:20|474.46|470.46|474.72|470.72|474.72|470.72|474.45|470.45|18
1612633470000|2021-02-06 17:44:30|474.73|470.73|474.8|470.8|474.84|470.84|474.72|470.72|16
1612633480000|2021-02-06 17:44:40|474.83|470.83|474.75|470.75|474.88|470.88|474.75|470.75|20
1612633490000|2021-02-06 17:44:50|474.74|470.74|474.74|470.74|474.75|470.75|474.72|470.72|13
1612633500000|2021-02-06 17:45:00|474.73|470.73|474.8|470.8|474.97|470.97|474.73|470.73|17
1612633510000|2021-02-06 17:45:10|474.79|470.79|474.81|470.81|474.82|470.82|474.76|470.76|19
1612633520000|2021-02-06 17:45:20|474.82|470.82|474.72|470.72|474.83|470.83|474.66|470.66|23
1612633530000|2021-02-06 17:45:30|474.71|470.71|474.34|470.34|474.73|470.73|474.34|470.34|18
1612633540000|2021-02-06 17:45:40|474.36|470.36|474.39|470.39|474.39|470.39|474.33|470.33|14
1612633550000|2021-02-06 17:45:50|474.4|470.4|474.4|470.4|474.43|470.43|474.39|470.39|18
1612633560000|2021-02-06 17:46:00|474.41|470.41|474.4|470.4|474.41|470.41|474.39|470.39|14
1612633570000|2021-02-06 17:46:10|474.41|470.41|474.45|470.45|474.54|470.54|474.4|470.4|13
1612633580000|2021-02-06 17:46:20|474.42|470.42|474.43|470.43|474.43|470.43|474.42|470.42|2
1612633590000|2021-02-06 17:46:30|474.44|470.44|474.43|470.43|474.44|470.44|474.43|470.43|4
1612633600000|2021-02-06 17:46:40|474.44|470.44|474.57|470.57|474.57|470.57|474.39|470.39|15
1612633610000|2021-02-06 17:46:50|474.58|470.58|474.5|470.5|474.58|470.58|474.45|470.45|23
1612633620000|2021-02-06 17:47:00|474.46|470.46|474.47|470.47|474.48|470.48|474.45|470.45|15
1612633630000|2021-02-06 17:47:10|474.46|470.46|474.56|470.56|474.57|470.57|474.45|470.45|19
1612633640000|2021-02-06 17:47:20|474.55|470.55|474.49|470.49|474.76|470.76|474.49|470.49|22
1612633650000|2021-02-06 17:47:30|474.6|470.6|474.7|470.7|474.72|470.72|474.6|470.6|20
1612633660000|2021-02-06 17:47:40|474.69|470.69|474.69|470.69|474.74|470.74|474.68|470.68|14
1612633670000|2021-02-06 17:47:50|474.68|470.68|474.68|470.68|474.71|470.71|474.66|470.66|12
1612633680000|2021-02-06 17:48:00|474.69|470.69|474.54|470.54|474.72|470.72|474.54|470.54|8
1612633690000|2021-02-06 17:48:10|474.53|470.53|474.59|470.59|474.8|470.8|474.53|470.53|12
1612633700000|2021-02-06 17:48:20|474.6|470.6|474.58|470.58|474.6|470.6|474.57|470.57|13
1612633710000|2021-02-06 17:48:30|474.59|470.59|474.78|470.78|474.84|470.84|474.59|470.59|11
1612633720000|2021-02-06 17:48:40|474.77|470.77|474.73|470.73|474.77|470.77|474.73|470.73|10
1612633730000|2021-02-06 17:48:50|474.74|470.74|474.71|470.71|474.74|470.74|474.71|470.71|13
1612633740000|2021-02-06 17:49:00|474.7|470.7|474.7|470.7|474.71|470.71|474.69|470.69|13
1612633750000|2021-02-06 17:49:10|474.71|470.71|474.68|470.68|474.71|470.71|474.68|470.68|17
1612633760000|2021-02-06 17:49:20|474.7|470.7|474.68|470.68|474.7|470.7|474.65|470.65|14
1612633770000|2021-02-06 17:49:30|474.65|470.65|474.58|470.58|474.65|470.65|474.53|470.53|11
1612633780000|2021-02-06 17:49:40|474.59|470.59|474.57|470.57|474.62|470.62|474.57|470.57|13
1612633790000|2021-02-06 17:49:50|474.59|470.59|474.62|470.62|474.63|470.63|474.56|470.56|11
1612633800000|2021-02-06 17:50:00|474.61|470.61|474.61|470.61|474.63|470.63|474.6|470.6|12
1612633810000|2021-02-06 17:50:10|474.62|470.62|474.7|470.7|475.02|471.02|474.62|470.62|22
1612633820000|2021-02-06 17:50:20|474.71|470.71|474.7|470.7|474.71|470.71|474.69|470.69|6
1612633830000|2021-02-06 17:50:30|474.68|470.68|474.62|470.62|474.69|470.69|474.62|470.62|8
1612633840000|2021-02-06 17:50:40|474.63|470.63|474.55|470.55|474.63|470.63|474.54|470.54|16
1612633850000|2021-02-06 17:50:50|474.56|470.56|474.57|470.57|474.61|470.61|474.56|470.56|10
1612633860000|2021-02-06 17:51:00|474.59|470.59|474.55|470.55|474.6|470.6|474.55|470.55|11
1612633870000|2021-02-06 17:51:10|474.54|470.54|474.69|470.69|474.78|470.78|474.54|470.54|18
1612633880000|2021-02-06 17:51:20|474.66|470.66|474.65|470.65|474.71|470.71|474.65|470.65|21
1612633890000|2021-02-06 17:51:30|474.67|470.67|474.68|470.68|474.7|470.7|474.64|470.64|20
1612633900000|2021-02-06 17:51:40|474.64|470.64|474.66|470.66|474.68|470.68|474.64|470.64|11
1612633910000|2021-02-06 17:51:50|474.67|470.67|474.48|470.48|474.68|470.68|474.48|470.48|25
1612633920000|2021-02-06 17:52:00|474.47|470.47|474.31|470.31|474.47|470.47|474.3|470.3|30
1612633930000|2021-02-06 17:52:10|474.29|470.29|474.1|470.1|474.32|470.32|474.07|470.07|28
1612633940000|2021-02-06 17:52:20|474.08|470.08|473.8|469.8|474.08|470.08|473.8|469.8|26
1612633950000|2021-02-06 17:52:30|473.79|469.79|470.69|466.69|473.79|469.79|470.27|466.27|33
1612633960000|2021-02-06 17:52:40|470.78|466.78|471.32|467.32|471.79|467.79|470.61|466.61|38
1612633970000|2021-02-06 17:52:50|471.39|467.39|471.11|467.11|471.63|467.63|470.69|466.69|34
1612633980000|2021-02-06 17:53:00|471.1|467.1|470.44|466.44|471.1|467.1|470.44|466.44|32
1612633990000|2021-02-06 17:53:10|470.48|466.48|471.42|467.42|471.64|467.64|470.46|466.46|32
1612634000000|2021-02-06 17:53:20|471.35|467.35|471|467|471.37|467.37|470.94|466.94|31
1612634010000|2021-02-06 17:53:30|471.02|467.02|471.28|467.28|471.33|467.33|471|467|25
1612634020000|2021-02-06 17:53:40|471.31|467.31|470.67|466.67|471.32|467.32|470.67|466.67|27
1612634030000|2021-02-06 17:53:50|470.69|466.69|470.76|466.76|470.84|466.84|470.69|466.69|26
1612634040000|2021-02-06 17:54:00|470.75|466.75|470.27|466.27|470.79|466.79|470.03|466.03|33
1612634050000|2021-02-06 17:54:10|470.26|466.26|469.99|465.99|470.26|466.26|469.7|465.7|31
1612634060000|2021-02-06 17:54:20|470.13|466.13|470.08|466.08|470.21|466.21|469.9|465.9|32
1612634070000|2021-02-06 17:54:30|470.09|466.09|469.71|465.71|470.09|466.09|469.71|465.71|32
1612634080000|2021-02-06 17:54:40|469.72|465.72|469.96|465.96|470.03|466.03|469.72|465.72|25
1612634090000|2021-02-06 17:54:50|470|466|470.04|466.04|470.06|466.06|469.96|465.96|19
1612634100000|2021-02-06 17:55:00|470.05|466.05|470.49|466.49|470.63|466.63|470.04|466.04|29
1612634110000|2021-02-06 17:55:10|470.43|466.43|470.79|466.79|470.86|466.86|470.3|466.3|23
1612634120000|2021-02-06 17:55:20|470.72|466.72|470.51|466.51|470.72|466.72|470.32|466.32|26
1612634130000|2021-02-06 17:55:30|470.49|466.49|470.47|466.47|470.5|466.5|470.4|466.4|20
1612634140000|2021-02-06 17:55:40|470.39|466.39|469.88|465.88|470.42|466.42|469.82|465.82|25
1612634150000|2021-02-06 17:55:50|469.86|465.86|469.85|465.85|470.04|466.04|469.84|465.84|22
1612634160000|2021-02-06 17:56:00|469.84|465.84|469.93|465.93|469.94|465.94|469.76|465.76|17
1612634170000|2021-02-06 17:56:10|470.02|466.02|469.82|465.82|470.02|466.02|469.81|465.81|22
1612634180000|2021-02-06 17:56:20|469.83|465.83|469.66|465.66|469.83|465.83|469.52|465.52|26
1612634190000|2021-02-06 17:56:30|469.65|465.65|469.67|465.67|469.69|465.69|469.62|465.62|17
1612634200000|2021-02-06 17:56:40|469.69|465.69|469.65|465.65|469.84|465.84|469.62|465.62|23
1612634210000|2021-02-06 17:56:50|469.63|465.63|469.62|465.62|469.8|465.8|469.59|465.59|28
1612634220000|2021-02-06 17:57:00|469.63|465.63|469.34|465.34|469.64|465.64|469.19|465.19|30
1612634230000|2021-02-06 17:57:10|469.33|465.33|469.4|465.4|469.58|465.58|469.32|465.32|28
1612634240000|2021-02-06 17:57:20|469.41|465.41|469.4|465.4|469.62|465.62|469.36|465.36|27
1612634250000|2021-02-06 17:57:30|469.38|465.38|469.15|465.15|469.38|465.38|469.15|465.15|23
1612634260000|2021-02-06 17:57:40|469.17|465.17|469.29|465.29|469.43|465.43|469.17|465.17|29
1612634270000|2021-02-06 17:57:50|469.25|465.25|469.36|465.36|469.5|465.5|469.22|465.22|29
1612634280000|2021-02-06 17:58:00|469.33|465.33|469.36|465.36|469.52|465.52|469.3|465.3|28
1612634290000|2021-02-06 17:58:10|469.37|465.37|469.48|465.48|469.48|465.48|469.36|465.36|22
1612634300000|2021-02-06 17:58:20|469.49|465.49|469.66|465.66|469.78|465.78|469.49|465.49|25
1612634310000|2021-02-06 17:58:30|469.62|465.62|468.79|464.79|469.62|465.62|468.79|464.79|33
1612634320000|2021-02-06 17:58:40|468.78|464.78|468.82|464.82|468.86|464.86|468.75|464.75|26
1612634330000|2021-02-06 17:58:50|468.84|464.84|469.08|465.08|469.13|465.13|468.82|464.82|25
1612634340000|2021-02-06 17:59:00|469.05|465.05|469.21|465.21|469.31|465.31|469.05|465.05|31
1612634350000|2021-02-06 17:59:10|469.23|465.23|469.47|465.47|469.49|465.49|469.23|465.23|26
1612634360000|2021-02-06 17:59:20|469.44|465.44|469.71|465.71|469.75|465.75|469.44|465.44|27
1612634370000|2021-02-06 17:59:30|469.72|465.72|469.72|465.72|469.72|465.72|469.69|465.69|17
1612634380000|2021-02-06 17:59:40|469.71|465.71|469.81|465.81|469.83|465.83|469.69|465.69|14
1612634390000|2021-02-06 17:59:50|469.8|465.8|469.66|465.66|469.83|465.83|469.53|465.53|25
1612634400000|2021-02-06 18:00:00|469.67|465.67|470.29|466.29|470.29|466.29|469.67|465.67|34
1612634410000|2021-02-06 18:00:10|470.18|466.18|470.94|466.94|470.94|466.94|470.11|466.11|26
1612634420000|2021-02-06 18:00:20|470.86|466.86|470.75|466.75|471.1|467.1|470.75|466.75|30
1612634430000|2021-02-06 18:00:30|470.77|466.77|470.69|466.69|470.77|466.77|470.62|466.62|23
1612634440000|2021-02-06 18:00:40|470.66|466.66|470.71|466.71|470.71|466.71|470.66|466.66|21
1612634450000|2021-02-06 18:00:50|470.69|466.69|470.51|466.51|470.92|466.92|470.49|466.49|22
1612634460000|2021-02-06 18:01:00|470.5|466.5|470.86|466.86|470.87|466.87|470.48|466.48|29
1612634470000|2021-02-06 18:01:10|470.85|466.85|471.16|467.16|471.17|467.17|470.85|466.85|14
1612634480000|2021-02-06 18:01:20|471.17|467.17|471.19|467.19|471.35|467.35|471.14|467.14|26
1612634490000|2021-02-06 18:01:30|471.17|467.17|471.08|467.08|471.19|467.19|470.99|466.99|20
1612634500000|2021-02-06 18:01:40|471.09|467.09|471.13|467.13|471.13|467.13|471.08|467.08|16
1612634510000|2021-02-06 18:01:50|471.14|467.14|471.26|467.26|471.41|467.41|471.12|467.12|25
1612634520000|2021-02-06 18:02:00|471.27|467.27|471.23|467.23|471.49|467.49|471.23|467.23|31
1612634530000|2021-02-06 18:02:10|471.21|467.21|470.98|466.98|471.21|467.21|470.9|466.9|27
1612634540000|2021-02-06 18:02:20|471.02|467.02|471.13|467.13|471.15|467.15|471.02|467.02|27
1612634550000|2021-02-06 18:02:30|471.12|467.12|471.04|467.04|471.16|467.16|471|467|23
1612634560000|2021-02-06 18:02:40|471.05|467.05|471.35|467.35|471.45|467.45|471.04|467.04|29
1612634570000|2021-02-06 18:02:50|471.32|467.32|471.37|467.37|471.41|467.41|471.31|467.31|21
1612634580000|2021-02-06 18:03:00|471.38|467.38|471.62|467.62|471.62|467.62|471.36|467.36|21
1612634590000|2021-02-06 18:03:10|471.67|467.67|471.63|467.63|471.74|467.74|471.63|467.63|17
1612634600000|2021-02-06 18:03:20|471.62|467.62|471.57|467.57|471.66|467.66|471.57|467.57|23
1612634610000|2021-02-06 18:03:30|471.58|467.58|471.45|467.45|471.58|467.58|471.42|467.42|21
1612634620000|2021-02-06 18:03:40|471.46|467.46|471.52|467.52|471.52|467.52|471.46|467.46|3
1612634630000|2021-02-06 18:03:50|471.53|467.53|471.58|467.58|471.6|467.6|471.51|467.51|12
1612634640000|2021-02-06 18:04:00|471.56|467.56|471.84|467.84|471.86|467.86|471.56|467.56|21
1612634650000|2021-02-06 18:04:10|471.83|467.83|471.9|467.9|471.96|467.96|471.83|467.83|25
1612634660000|2021-02-06 18:04:20|471.89|467.89|471.8|467.8|471.89|467.89|471.8|467.8|15
1612634670000|2021-02-06 18:04:30|471.82|467.82|471.43|467.43|471.84|467.84|471.36|467.36|27
1612634680000|2021-02-06 18:04:40|471.46|467.46|471.67|467.67|471.7|467.7|471.45|467.45|24
1612634690000|2021-02-06 18:04:50|471.68|467.68|471.73|467.73|471.75|467.75|471.65|467.65|22
1612634700000|2021-02-06 18:05:00|471.75|467.75|472.06|468.06|472.06|468.06|471.75|467.75|25
1612634710000|2021-02-06 18:05:10|472.05|468.05|472.14|468.14|472.14|468.14|472.05|468.05|22
1612634720000|2021-02-06 18:05:20|472.15|468.15|472.26|468.26|472.26|468.26|472.13|468.13|16
1612634730000|2021-02-06 18:05:30|472.25|468.25|472.24|468.24|472.25|468.25|472|468|7
1612634740000|2021-02-06 18:05:40|472.25|468.25|472.31|468.31|472.31|468.31|472.24|468.24|14
1612634750000|2021-02-06 18:05:50|472.32|468.32|472.32|468.32|472.33|468.33|472.31|468.31|6
1612634760000|2021-02-06 18:06:00|472.33|468.33|472.3|468.3|472.34|468.34|472.3|468.3|15
1612634770000|2021-02-06 18:06:10|472.31|468.31|472.33|468.33|472.34|468.34|472.31|468.31|14
1612634780000|2021-02-06 18:06:20|472.32|468.32|472.29|468.29|472.33|468.33|472.02|468.02|8
1612634790000|2021-02-06 18:06:30|472.28|468.28|472.3|468.3|472.3|468.3|472.27|468.27|9
1612634800000|2021-02-06 18:06:40|472.31|468.31|472.31|468.31|472.33|468.33|472.3|468.3|7
1612634810000|2021-02-06 18:06:50|472.32|468.32|472.21|468.21|472.32|468.32|472.17|468.17|12
1612634820000|2021-02-06 18:07:00|472.2|468.2|472.22|468.22|472.22|468.22|472.2|468.2|10
1612634830000|2021-02-06 18:07:10|472.19|468.19|472.21|468.21|472.23|468.23|472.16|468.16|22
1612634840000|2021-02-06 18:07:20|472.2|468.2|472.22|468.22|472.22|468.22|472.18|468.18|15
1612634850000|2021-02-06 18:07:30|472.23|468.23|472.2|468.2|472.23|468.23|472.2|468.2|5
1612634860000|2021-02-06 18:07:40|472.19|468.19|472.22|468.22|472.25|468.25|472.18|468.18|13
1612634870000|2021-02-06 18:07:50|472.21|468.21|472.15|468.15|472.21|468.21|472.15|468.15|16
1612634880000|2021-02-06 18:08:00|472.16|468.16|472.17|468.17|472.21|468.21|472.15|468.15|22
1612634890000|2021-02-06 18:08:10|472.18|468.18|472.16|468.16|472.22|468.22|472.14|468.14|17
1612634900000|2021-02-06 18:08:20|472.15|468.15|472.13|468.13|472.15|468.15|472.13|468.13|5
1612634910000|2021-02-06 18:08:30|472.12|468.12|471.97|467.97|472.13|468.13|471.97|467.97|17
1612634920000|2021-02-06 18:08:40|471.99|467.99|472.05|468.05|472.09|468.09|471.98|467.98|13
1612634930000|2021-02-06 18:08:50|472.06|468.06|471.99|467.99|472.07|468.07|471.98|467.98|12
1612634940000|2021-02-06 18:09:00|472|468|471.99|467.99|472|468|471.95|467.95|12
1612634950000|2021-02-06 18:09:10|472|468|471.97|467.97|472.03|468.03|471.96|467.96|10
1612634960000|2021-02-06 18:09:20|471.96|467.96|471.95|467.95|471.96|467.96|471.94|467.94|6
1612634970000|2021-02-06 18:09:30|471.94|467.94|471.79|467.79|471.95|467.95|471.78|467.78|17
1612634980000|2021-02-06 18:09:40|471.8|467.8|471.61|467.61|471.8|467.8|471.58|467.58|28
1612634990000|2021-02-06 18:09:50|471.6|467.6|471.3|467.3|471.63|467.63|471.11|467.11|30
1612635000000|2021-02-06 18:10:00|471.31|467.31|471.17|467.17|471.52|467.52|471.05|467.05|27
1612635010000|2021-02-06 18:10:10|471.2|467.2|471.37|467.37|471.37|467.37|471.2|467.2|18
1612635020000|2021-02-06 18:10:20|471.34|467.34|471.3|467.3|471.36|467.36|471.28|467.28|11
1612635030000|2021-02-06 18:10:30|471.29|467.29|471.13|467.13|471.31|467.31|471.04|467.04|28
1612635040000|2021-02-06 18:10:40|471.14|467.14|471.07|467.07|471.16|467.16|471.07|467.07|14
1612635050000|2021-02-06 18:10:50|471.08|467.08|471.11|467.11|471.13|467.13|471.07|467.07|13
1612635060000|2021-02-06 18:11:00|471.12|467.12|471.17|467.17|471.17|467.17|471.12|467.12|10
1612635070000|2021-02-06 18:11:10|471.21|467.21|471.14|467.14|471.22|467.22|471.14|467.14|15
1612635080000|2021-02-06 18:11:20|471.16|467.16|471.11|467.11|471.18|467.18|471.11|467.11|11
1612635090000|2021-02-06 18:11:30|471.12|467.12|471.05|467.05|471.17|467.17|471.05|467.05|20
1612635100000|2021-02-06 18:11:40|471.06|467.06|471.14|467.14|471.14|467.14|471.06|467.06|19
1612635110000|2021-02-06 18:11:50|471.13|467.13|471.33|467.33|471.38|467.38|471.08|467.08|24
1612635120000|2021-02-06 18:12:00|471.31|467.31|471.2|467.2|471.33|467.33|470.89|466.89|18
1612635130000|2021-02-06 18:12:10|471.21|467.21|471.39|467.39|471.4|467.4|471.21|467.21|25
1612635140000|2021-02-06 18:12:20|471.4|467.4|471.43|467.43|471.44|467.44|471.38|467.38|15
1612635150000|2021-02-06 18:12:30|471.44|467.44|471.45|467.45|471.46|467.46|471.43|467.43|18
1612635160000|2021-02-06 18:12:40|471.46|467.46|471.45|467.45|471.46|467.46|471.44|467.44|23
1612635170000|2021-02-06 18:12:50|471.44|467.44|471.15|467.15|471.45|467.45|471.13|467.13|16
1612635180000|2021-02-06 18:13:00|471.32|467.32|471.48|467.48|471.49|467.49|471.31|467.31|21
1612635190000|2021-02-06 18:13:10|471.49|467.49|471.55|467.55|471.56|467.56|471.48|467.48|14
1612635200000|2021-02-06 18:13:20|471.56|467.56|471.56|467.56|471.57|467.57|471.55|467.55|7
1612635210000|2021-02-06 18:13:30|471.59|467.59|471.46|467.46|471.59|467.59|471.37|467.37|13
1612635220000|2021-02-06 18:13:40|471.43|467.43|471.55|467.55|471.55|467.55|471.43|467.43|13
1612635230000|2021-02-06 18:13:50|471.56|467.56|471.58|467.58|471.58|467.58|471.54|467.54|14
1612635240000|2021-02-06 18:14:00|471.57|467.57|471.61|467.61|471.63|467.63|471.56|467.56|9
1612635250000|2021-02-06 18:14:10|471.62|467.62|471.58|467.58|471.63|467.63|471.51|467.51|18
1612635260000|2021-02-06 18:14:20|471.57|467.57|471.62|467.62|471.63|467.63|471.57|467.57|8
1612635270000|2021-02-06 18:14:30|471.63|467.63|471.63|467.63|471.66|467.66|471.58|467.58|14
1612635280000|2021-02-06 18:14:40|471.62|467.62|471.55|467.55|471.64|467.64|471.32|467.32|20
1612635290000|2021-02-06 18:14:50|471.57|467.57|471.6|467.6|471.6|467.6|471.56|467.56|11
1612635300000|2021-02-06 18:15:00|471.61|467.61|471.91|467.91|471.91|467.91|471.6|467.6|15
1612635310000|2021-02-06 18:15:10|471.92|467.92|472.01|468.01|472.02|468.02|471.92|467.92|13
1612635320000|2021-02-06 18:15:20|472.02|468.02|472.01|468.01|472.02|468.02|471.99|467.99|7
1612635330000|2021-02-06 18:15:30|472.03|468.03|472.13|468.13|472.13|468.13|472.03|468.03|6
1612635340000|2021-02-06 18:15:40|472.15|468.15|471.9|467.9|472.16|468.16|471.9|467.9|15
1612635350000|2021-02-06 18:15:50|471.86|467.86|471.86|467.86|471.86|467.86|471.84|467.84|9
1612635360000|2021-02-06 18:16:00|471.85|467.85|471.24|467.24|471.85|467.85|471.24|467.24|24
1612635370000|2021-02-06 18:16:10|471.25|467.25|471.34|467.34|471.4|467.4|471.25|467.25|20
1612635380000|2021-02-06 18:16:20|471.35|467.35|471.21|467.21|471.35|467.35|471.08|467.08|21
1612635390000|2021-02-06 18:16:30|471.23|467.23|471.18|467.18|471.23|467.23|471.13|467.13|18
1612635400000|2021-02-06 18:16:40|471.19|467.19|471.08|467.08|471.23|467.23|470.95|466.95|23
1612635410000|2021-02-06 18:16:50|471.06|467.06|470.94|466.94|471.08|467.08|470.9|466.9|24
1612635420000|2021-02-06 18:17:00|470.93|466.93|470.39|466.39|470.93|466.93|470.33|466.33|37
1612635430000|2021-02-06 18:17:10|470.38|466.38|470.68|466.68|470.68|466.68|470.37|466.37|34
1612635440000|2021-02-06 18:17:20|470.67|466.67|470.75|466.75|470.75|466.75|470.31|466.31|33
1612635450000|2021-02-06 18:17:30|470.76|466.76|470.72|466.72|470.78|466.78|470.72|466.72|11
1612635460000|2021-02-06 18:17:40|470.71|466.71|470.7|466.7|470.76|466.76|470.65|466.65|25
1612635470000|2021-02-06 18:17:50|470.68|466.68|470.72|466.72|470.76|466.76|470.68|466.68|15
1612635480000|2021-02-06 18:18:00|470.75|466.75|470.8|466.8|470.85|466.85|470.75|466.75|16
1612635490000|2021-02-06 18:18:10|470.77|466.77|471.03|467.03|471.07|467.07|470.77|466.77|24
1612635500000|2021-02-06 18:18:20|470.95|466.95|470.99|466.99|471.08|467.08|470.95|466.95|21
1612635510000|2021-02-06 18:18:30|470.97|466.97|470.97|466.97|470.98|466.98|470.91|466.91|17
1612635520000|2021-02-06 18:18:40|470.98|466.98|471.05|467.05|471.06|467.06|470.93|466.93|15
1612635530000|2021-02-06 18:18:50|471.06|467.06|471.62|467.62|471.62|467.62|471.06|467.06|23
1612635540000|2021-02-06 18:19:00|471.61|467.61|471.7|467.7|471.76|467.76|471.57|467.57|18
1612635550000|2021-02-06 18:19:10|471.71|467.71|471.58|467.58|471.77|467.77|471.58|467.58|19
1612635560000|2021-02-06 18:19:20|471.61|467.61|471.46|467.46|471.63|467.63|471.37|467.37|21
1612635570000|2021-02-06 18:19:30|471.34|467.34|471.11|467.11|471.59|467.59|471.09|467.09|33
1612635580000|2021-02-06 18:19:40|471.15|467.15|471.18|467.18|471.19|467.19|471.09|467.09|18
1612635590000|2021-02-06 18:19:50|471.19|467.19|471.18|467.18|471.22|467.22|471.16|467.16|18
1612635600000|2021-02-06 18:20:00|471.17|467.17|471.6|467.6|471.6|467.6|471.17|467.17|29
1612635610000|2021-02-06 18:20:10|471.59|467.59|471.86|467.86|471.86|467.86|471.59|467.59|23
1612635620000|2021-02-06 18:20:20|471.87|467.87|471.85|467.85|471.94|467.94|471.79|467.79|17
1612635630000|2021-02-06 18:20:30|471.89|467.89|472.15|468.15|472.15|468.15|471.89|467.89|9
1612635640000|2021-02-06 18:20:40|472.14|468.14|471.99|467.99|472.14|468.14|471.84|467.84|23
1612635650000|2021-02-06 18:20:50|471.9|467.9|471.92|467.92|471.92|467.92|471.89|467.89|10
1612635660000|2021-02-06 18:21:00|471.93|467.93|472.71|468.71|472.72|468.72|471.93|467.93|21
1612635670000|2021-02-06 18:21:10|472.7|468.7|472.56|468.56|472.73|468.73|472.52|468.52|28
1612635680000|2021-02-06 18:21:20|472.55|468.55|472.61|468.61|472.64|468.64|472.45|468.45|19
1612635690000|2021-02-06 18:21:30|472.59|468.59|472.84|468.84|472.89|468.89|472.59|468.59|24
1612635700000|2021-02-06 18:21:40|472.82|468.82|472.79|468.79|472.9|468.9|472.7|468.7|22
1612635710000|2021-02-06 18:21:50|472.78|468.78|472.69|468.69|472.78|468.78|472.62|468.62|23
1612635720000|2021-02-06 18:22:00|472.7|468.7|472.55|468.55|472.79|468.79|472.55|468.55|24
1612635730000|2021-02-06 18:22:10|472.54|468.54|472.23|468.23|472.54|468.54|472.23|468.23|28
1612635740000|2021-02-06 18:22:20|472.22|468.22|472.38|468.38|472.45|468.45|472.19|468.19|19
1612635750000|2021-02-06 18:22:30|472.39|468.39|472.31|468.31|472.44|468.44|472.11|468.11|29
1612635760000|2021-02-06 18:22:40|472.3|468.3|472.47|468.47|472.47|468.47|472.29|468.29|20
1612635770000|2021-02-06 18:22:50|472.48|468.48|472.33|468.33|472.48|468.48|472.3|468.3|21
1612635780000|2021-02-06 18:23:00|472.34|468.34|472.45|468.45|472.48|468.48|472.32|468.32|13
1612635790000|2021-02-06 18:23:10|472.46|468.46|472.65|468.65|472.72|468.72|472.46|468.46|20
1612635800000|2021-02-06 18:23:20|472.63|468.63|472.74|468.74|472.74|468.74|472.6|468.6|21
1612635810000|2021-02-06 18:23:30|472.77|468.77|472.72|468.72|472.77|468.77|472.7|468.7|28
1612635820000|2021-02-06 18:23:40|472.71|468.71|472.59|468.59|472.72|468.72|472.4|468.4|22
1612635830000|2021-02-06 18:23:50|472.58|468.58|472.73|468.73|472.75|468.75|472.57|468.57|23
1612635840000|2021-02-06 18:24:00|472.74|468.74|472.83|468.83|472.83|468.83|472.74|468.74|10
1612635850000|2021-02-06 18:24:10|472.81|468.81|472.83|468.83|472.83|468.83|472.8|468.8|7
1612635860000|2021-02-06 18:24:20|472.86|468.86|472.26|468.26|472.86|468.86|472.26|468.26|23
1612635870000|2021-02-06 18:24:30|472.47|468.47|472.51|468.51|472.51|468.51|472.41|468.41|20
1612635880000|2021-02-06 18:24:40|472.52|468.52|472.66|468.66|472.68|468.68|472.52|468.52|29
1612635890000|2021-02-06 18:24:50|472.67|468.67|472.75|468.75|472.76|468.76|472.67|468.67|17
1612635900000|2021-02-06 18:25:00|472.76|468.76|472.92|468.92|472.93|468.93|472.76|468.76|16
1612635910000|2021-02-06 18:25:10|472.91|468.91|472.59|468.59|472.91|468.91|472.53|468.53|20
1612635920000|2021-02-06 18:25:20|472.6|468.6|472.6|468.6|472.62|468.62|472.59|468.59|19
1612635930000|2021-02-06 18:25:30|472.59|468.59|472.54|468.54|472.59|468.59|472.44|468.44|24
1612635940000|2021-02-06 18:25:40|472.55|468.55|472.54|468.54|472.58|468.58|472.54|468.54|24
1612635950000|2021-02-06 18:25:50|472.53|468.53|472.54|468.54|472.58|468.58|472.41|468.41|23
1612635960000|2021-02-06 18:26:00|472.46|468.46|472.6|468.6|472.65|468.65|472.45|468.45|27
1612635970000|2021-02-06 18:26:10|472.58|468.58|472.58|468.58|472.61|468.61|472.58|468.58|19
1612635980000|2021-02-06 18:26:20|472.54|468.54|472.42|468.42|472.55|468.55|472.4|468.4|26
1612635990000|2021-02-06 18:26:30|472.4|468.4|472.23|468.23|472.4|468.4|472.2|468.2|33
1612636000000|2021-02-06 18:26:40|472.24|468.24|472.21|468.21|472.25|468.25|472.19|468.19|23
1612636010000|2021-02-06 18:26:50|472.2|468.2|472.18|468.18|472.21|468.21|472.17|468.17|24
1612636020000|2021-02-06 18:27:00|472.17|468.17|472.45|468.45|472.52|468.52|472.17|468.17|27
1612636030000|2021-02-06 18:27:10|472.44|468.44|472.07|468.07|472.44|468.44|472.05|468.05|26
1612636040000|2021-02-06 18:27:20|472.19|468.19|472.14|468.14|472.21|468.21|472.14|468.14|20
1612636050000|2021-02-06 18:27:30|472.15|468.15|472.13|468.13|472.18|468.18|472.12|468.12|13
1612636060000|2021-02-06 18:27:40|472.12|468.12|472.12|468.12|472.14|468.14|472.1|468.1|21
1612636070000|2021-02-06 18:27:50|472.11|468.11|472.11|468.11|472.14|468.14|472.1|468.1|18
1612636080000|2021-02-06 18:28:00|472.1|468.1|472.31|468.31|472.31|468.31|472.06|468.06|19
1612636090000|2021-02-06 18:28:10|472.32|468.32|472.32|468.32|472.35|468.35|472.22|468.22|20
1612636100000|2021-02-06 18:28:20|472.35|468.35|472.19|468.19|472.37|468.37|472.17|468.17|20
1612636110000|2021-02-06 18:28:30|472.18|468.18|472.16|468.16|472.2|468.2|472.15|468.15|13
1612636120000|2021-02-06 18:28:40|472.19|468.19|472.12|468.12|472.22|468.22|472.12|468.12|18
1612636130000|2021-02-06 18:28:50|472.13|468.13|472.13|468.13|472.16|468.16|472.12|468.12|12
1612636140000|2021-02-06 18:29:00|472.14|468.14|472.25|468.25|472.25|468.25|472.14|468.14|14
1612636150000|2021-02-06 18:29:10|472.22|468.22|472.24|468.24|472.26|468.26|472.22|468.22|12
1612636160000|2021-02-06 18:29:20|472.25|468.25|472.27|468.27|472.27|468.27|472.22|468.22|23
1612636170000|2021-02-06 18:29:30|472.26|468.26|472.25|468.25|472.28|468.28|472.22|468.22|14
1612636180000|2021-02-06 18:29:40|472.24|468.24|472.22|468.22|472.26|468.26|472.22|468.22|10
1612636190000|2021-02-06 18:29:50|472.21|468.21|472.22|468.22|472.22|468.22|472.2|468.2|16
1612636200000|2021-02-06 18:30:00|472.19|468.19|472.17|468.17|472.2|468.2|472.08|468.08|20
1612636210000|2021-02-06 18:30:10|472.14|468.14|472|468|472.17|468.17|471.99|467.99|21
1612636220000|2021-02-06 18:30:20|472.01|468.01|471.88|467.88|472.01|468.01|471.87|467.87|14
1612636230000|2021-02-06 18:30:30|471.87|467.87|471.84|467.84|471.87|467.87|471.81|467.81|18
1612636240000|2021-02-06 18:30:40|471.85|467.85|471.84|467.84|471.87|467.87|471.82|467.82|14
1612636250000|2021-02-06 18:30:50|471.81|467.81|471.8|467.8|471.82|467.82|471.72|467.72|20
1612636260000|2021-02-06 18:31:00|471.81|467.81|472.12|468.12|472.14|468.14|471.81|467.81|21
1612636270000|2021-02-06 18:31:10|472.11|468.11|472.16|468.16|472.17|468.17|472.11|468.11|10
1612636280000|2021-02-06 18:31:20|472.18|468.18|472.17|468.17|472.24|468.24|472.16|468.16|12
1612636290000|2021-02-06 18:31:30|472.18|468.18|472.01|468.01|472.18|468.18|472.01|468.01|9
1612636300000|2021-02-06 18:31:40|472.02|468.02|472.05|468.05|472.06|468.06|471.95|467.95|11
1612636310000|2021-02-06 18:31:50|472.06|468.06|472.15|468.15|472.15|468.15|472.04|468.04|13
1612636320000|2021-02-06 18:32:00|472.09|468.09|472.06|468.06|472.14|468.14|472.05|468.05|19
1612636330000|2021-02-06 18:32:10|472.05|468.05|472.05|468.05|472.07|468.07|472.03|468.03|17
1612636340000|2021-02-06 18:32:20|472.07|468.07|472.03|468.03|472.09|468.09|472.02|468.02|23
1612636350000|2021-02-06 18:32:30|472.04|468.04|472.05|468.05|472.05|468.05|472.01|468.01|20
1612636360000|2021-02-06 18:32:40|472.04|468.04|472.09|468.09|472.09|468.09|472.02|468.02|12
1612636370000|2021-02-06 18:32:50|472.1|468.1|472.07|468.07|472.16|468.16|472.06|468.06|16
1612636380000|2021-02-06 18:33:00|472.06|468.06|472.08|468.08|472.09|468.09|472.06|468.06|12
1612636390000|2021-02-06 18:33:10|472.07|468.07|472.12|468.12|472.12|468.12|472.03|468.03|12
1612636400000|2021-02-06 18:33:20|472.1|468.1|471.7|467.7|472.11|468.11|471.7|467.7|24
1612636410000|2021-02-06 18:33:30|471.69|467.69|471.66|467.66|471.79|467.79|471.65|467.65|21
1612636420000|2021-02-06 18:33:40|471.68|467.68|471.73|467.73|471.95|467.95|471.68|467.68|20
1612636430000|2021-02-06 18:33:50|471.74|467.74|471.83|467.83|472.05|468.05|471.71|467.71|25
1612636440000|2021-02-06 18:34:00|471.82|467.82|471.91|467.91|471.91|467.91|471.76|467.76|19
1612636450000|2021-02-06 18:34:10|471.94|467.94|471.96|467.96|472.01|468.01|471.93|467.93|17
1612636460000|2021-02-06 18:34:20|471.98|467.98|472|468|472|468|471.95|467.95|14
1612636470000|2021-02-06 18:34:30|471.99|467.99|471.88|467.88|471.99|467.99|471.83|467.83|24
1612636480000|2021-02-06 18:34:40|471.89|467.89|471.88|467.88|471.91|467.91|471.86|467.86|23
1612636490000|2021-02-06 18:34:50|471.9|467.9|471.91|467.91|471.91|467.91|471.85|467.85|21
1612636500000|2021-02-06 18:35:00|471.89|467.89|472.12|468.12|472.13|468.13|471.88|467.88|19
1612636510000|2021-02-06 18:35:10|472.14|468.14|472.12|468.12|472.14|468.14|472.1|468.1|4
1612636520000|2021-02-06 18:35:20|472.1|468.1|471.71|467.71|472.11|468.11|471.66|467.66|20
1612636530000|2021-02-06 18:35:30|471.7|467.7|471.67|467.67|471.75|467.75|471.67|467.67|15
1612636540000|2021-02-06 18:35:40|471.68|467.68|471.51|467.51|471.68|467.68|471.5|467.5|9
1612636550000|2021-02-06 18:35:50|471.49|467.49|471.6|467.6|471.6|467.6|471.47|467.47|20
1612636560000|2021-02-06 18:36:00|471.65|467.65|471.47|467.47|471.86|467.86|471.47|467.47|22
1612636570000|2021-02-06 18:36:10|471.48|467.48|471.06|467.06|471.48|467.48|471.01|467.01|23
1612636580000|2021-02-06 18:36:20|471.05|467.05|470.78|466.78|471.06|467.06|470.77|466.77|24
1612636590000|2021-02-06 18:36:30|470.79|466.79|470.85|466.85|470.89|466.89|470.79|466.79|19
1612636600000|2021-02-06 18:36:40|470.86|466.86|471.06|467.06|471.1|467.1|470.85|466.85|26
1612636610000|2021-02-06 18:36:50|471.05|467.05|471.12|467.12|471.18|467.18|471.03|467.03|27
1612636620000|2021-02-06 18:37:00|471.14|467.14|471.17|467.17|471.19|467.19|471.12|467.12|32
1612636630000|2021-02-06 18:37:10|471.16|467.16|471.1|467.1|471.17|467.17|471.06|467.06|19
1612636640000|2021-02-06 18:37:20|471.09|467.09|471.11|467.11|471.11|467.11|471.09|467.09|5
1612636650000|2021-02-06 18:37:30|471.12|467.12|471.1|467.1|471.12|467.12|471.08|467.08|14
1612636660000|2021-02-06 18:37:40|471.11|467.11|471.01|467.01|471.11|467.11|471.01|467.01|12
1612636670000|2021-02-06 18:37:50|471.03|467.03|471.05|467.05|471.05|467.05|471.02|467.02|9
1612636680000|2021-02-06 18:38:00|471.04|467.04|471.08|467.08|471.1|467.1|471.04|467.04|15
1612636690000|2021-02-06 18:38:10|471.07|467.07|471.01|467.01|471.07|467.07|471|467|14
1612636700000|2021-02-06 18:38:20|471.02|467.02|471.02|467.02|471.03|467.03|471.01|467.01|11
1612636710000|2021-02-06 18:38:30|471.03|467.03|470.84|466.84|471.03|467.03|470.84|466.84|22
1612636720000|2021-02-06 18:38:40|470.8|466.8|470.86|466.86|470.93|466.93|470.8|466.8|22
1612636730000|2021-02-06 18:38:50|470.85|466.85|470.86|466.86|470.91|466.91|470.83|466.83|30
1612636740000|2021-02-06 18:39:00|470.87|466.87|470.87|466.87|470.91|466.91|470.85|466.85|21
1612636750000|2021-02-06 18:39:10|470.89|466.89|470.89|466.89|470.89|466.89|470.86|466.86|18
1612636760000|2021-02-06 18:39:20|470.88|466.88|470.87|466.87|470.89|466.89|470.85|466.85|11
1612636770000|2021-02-06 18:39:30|470.86|466.86|470.65|466.65|470.87|466.87|470.65|466.65|10
1612636780000|2021-02-06 18:39:40|470.64|466.64|470.44|466.44|470.64|466.64|470.42|466.42|20
1612636790000|2021-02-06 18:39:50|470.47|466.47|470.52|466.52|470.57|466.57|470.46|466.46|19
1612636800000|2021-02-06 18:40:00|470.53|466.53|470.5|466.5|470.53|466.53|470.48|466.48|18
1612636810000|2021-02-06 18:40:10|470.52|466.52|470.5|466.5|470.53|466.53|470.42|466.42|15
1612636820000|2021-02-06 18:40:20|470.51|466.51|470.51|466.51|470.53|466.53|470.51|466.51|7
1612636830000|2021-02-06 18:40:30|470.55|466.55|470.74|466.74|470.74|466.74|470.55|466.55|17
1612636840000|2021-02-06 18:40:40|470.71|466.71|470.54|466.54|470.76|466.76|470.47|466.47|16
1612636850000|2021-02-06 18:40:50|470.53|466.53|470.53|466.53|470.55|466.55|470.52|466.52|14
1612636860000|2021-02-06 18:41:00|470.54|466.54|470.77|466.77|470.89|466.89|470.54|466.54|21
1612636870000|2021-02-06 18:41:10|470.79|466.79|470.8|466.8|470.9|466.9|470.57|466.57|30
1612636880000|2021-02-06 18:41:20|470.81|466.81|470.89|466.89|470.9|466.9|470.78|466.78|17
1612636890000|2021-02-06 18:41:30|470.85|466.85|470.89|466.89|470.89|466.89|470.84|466.84|10
1612636900000|2021-02-06 18:41:40|470.88|466.88|470.88|466.88|470.89|466.89|470.84|466.84|18
1612636910000|2021-02-06 18:41:50|470.89|466.89|470.92|466.92|470.92|466.92|470.88|466.88|6
1612636920000|2021-02-06 18:42:00|470.93|466.93|470.89|466.89|470.93|466.93|470.89|466.89|9
1612636930000|2021-02-06 18:42:10|470.9|466.9|470.97|466.97|471.01|467.01|470.85|466.85|20
1612636940000|2021-02-06 18:42:20|470.98|466.98|470.51|466.51|471.02|467.02|470.51|466.51|12
1612636950000|2021-02-06 18:42:30|470.52|466.52|470.53|466.53|470.53|466.53|470.48|466.48|23
1612636960000|2021-02-06 18:42:40|470.52|466.52|470.45|466.45|470.53|466.53|470.45|466.45|13
1612636970000|2021-02-06 18:42:50|470.44|466.44|470.38|466.38|470.5|466.5|470.37|466.37|11
1612636980000|2021-02-06 18:43:00|470.4|466.4|470.51|466.51|470.54|466.54|470.31|466.31|22
1612636990000|2021-02-06 18:43:10|470.47|466.47|470.5|466.5|470.55|466.55|470.47|466.47|25
1612637000000|2021-02-06 18:43:20|470.49|466.49|470.41|466.41|470.51|466.51|470.41|466.41|14
1612637010000|2021-02-06 18:43:30|470.42|466.42|470.37|466.37|470.42|466.42|470.33|466.33|17
1612637020000|2021-02-06 18:43:40|470.4|466.4|470.32|466.32|470.4|466.4|470.31|466.31|18
1612637030000|2021-02-06 18:43:50|470.33|466.33|469.94|465.94|470.33|466.33|469.93|465.93|19
1612637040000|2021-02-06 18:44:00|469.93|465.93|469.89|465.89|470.02|466.02|469.89|465.89|23
1612637050000|2021-02-06 18:44:10|469.92|465.92|469.9|465.9|469.92|465.92|469.89|465.89|12
1612637060000|2021-02-06 18:44:20|469.92|465.92|469.84|465.84|469.92|465.92|469.73|465.73|18
1612637070000|2021-02-06 18:44:30|469.83|465.83|469.73|465.73|469.83|465.83|469.69|465.69|9
1612637080000|2021-02-06 18:44:40|469.72|465.72|469.74|465.74|469.89|465.89|469.72|465.72|25
1612637090000|2021-02-06 18:44:50|469.75|465.75|469.74|465.74|469.78|465.78|469.69|465.69|12
1612637100000|2021-02-06 18:45:00|469.73|465.73|469.77|465.77|469.85|465.85|469.71|465.71|19
1612637110000|2021-02-06 18:45:10|469.81|465.81|469.95|465.95|469.97|465.97|469.79|465.79|13
1612637120000|2021-02-06 18:45:20|469.96|465.96|470.14|466.14|470.16|466.16|469.95|465.95|13
1612637130000|2021-02-06 18:45:30|470.13|466.13|470.14|466.14|470.2|466.2|470.13|466.13|7
1612637140000|2021-02-06 18:45:40|470.15|466.15|470.09|466.09|470.15|466.15|470.08|466.08|14
1612637150000|2021-02-06 18:45:50|470.1|466.1|470.19|466.19|470.19|466.19|470.09|466.09|8
1612637160000|2021-02-06 18:46:00|470.21|466.21|470.28|466.28|470.46|466.46|470.21|466.21|24
1612637170000|2021-02-06 18:46:10|470.26|466.26|470.27|466.27|470.37|466.37|470.26|466.26|19
1612637180000|2021-02-06 18:46:20|470.29|466.29|470.36|466.36|470.36|466.36|470.29|466.29|11
1612637190000|2021-02-06 18:46:30|470.35|466.35|470.54|466.54|470.55|466.55|470.35|466.35|16
1612637200000|2021-02-06 18:46:40|470.53|466.53|470.54|466.54|470.56|466.56|470.53|466.53|13
1612637210000|2021-02-06 18:46:50|470.53|466.53|470.23|466.23|470.53|466.53|470.22|466.22|20
1612637220000|2021-02-06 18:47:00|470.27|466.27|470.32|466.32|470.34|466.34|470.25|466.25|17
1612637230000|2021-02-06 18:47:10|470.33|466.33|470.32|466.32|470.33|466.33|470.31|466.31|12
1612637240000|2021-02-06 18:47:20|470.31|466.31|470.28|466.28|470.31|466.31|470.27|466.27|13
1612637250000|2021-02-06 18:47:30|470.21|466.21|469.89|465.89|470.22|466.22|469.89|465.89|29
1612637260000|2021-02-06 18:47:40|469.9|465.9|469.83|465.83|470.07|466.07|469.83|465.83|27
1612637270000|2021-02-06 18:47:50|469.9|465.9|469.56|465.56|469.9|465.9|469.56|465.56|17
1612637280000|2021-02-06 18:48:00|469.53|465.53|469.63|465.63|469.64|465.64|469.52|465.52|16
1612637290000|2021-02-06 18:48:10|469.61|465.61|469.61|465.61|469.66|465.66|469.59|465.59|26
1612637300000|2021-02-06 18:48:20|469.65|465.65|468.86|464.86|469.65|465.65|468.86|464.86|17
1612637310000|2021-02-06 18:48:30|468.81|464.81|468.43|464.43|468.87|464.87|468.37|464.37|30
1612637320000|2021-02-06 18:48:40|468.58|464.58|467.9|463.9|468.58|464.58|467.89|463.89|27
1612637330000|2021-02-06 18:48:50|467.58|463.58|468.08|464.08|468.17|464.17|467.4|463.4|35
1612637340000|2021-02-06 18:49:00|468.07|464.07|467.63|463.63|468.15|464.15|467.63|463.63|31
1612637350000|2021-02-06 18:49:10|467.59|463.59|467.11|463.11|467.59|463.59|467.11|463.11|20
1612637360000|2021-02-06 18:49:20|467.1|463.1|467.18|463.18|467.57|463.57|467.1|463.1|32
1612637370000|2021-02-06 18:49:30|467.19|463.19|467.12|463.12|467.2|463.2|467.07|463.07|20
1612637380000|2021-02-06 18:49:40|467.11|463.11|466.91|462.91|467.11|463.11|466.9|462.9|25
1612637390000|2021-02-06 18:49:50|466.86|462.86|467.26|463.26|467.26|463.26|466.81|462.81|32
1612637400000|2021-02-06 18:50:00|467.28|463.28|467.49|463.49|467.68|463.68|467.25|463.25|30
1612637410000|2021-02-06 18:50:10|467.5|463.5|467.26|463.26|467.62|463.62|467.23|463.23|22
1612637420000|2021-02-06 18:50:20|467.27|463.27|467.37|463.37|467.39|463.39|467.26|463.26|25
1612637430000|2021-02-06 18:50:30|467.38|463.38|466.91|462.91|467.39|463.39|466.91|462.91|27
1612637440000|2021-02-06 18:50:40|466.92|462.92|466.8|462.8|467.06|463.06|466.8|462.8|27
1612637450000|2021-02-06 18:50:50|466.79|462.79|466.81|462.81|466.83|462.83|466.76|462.76|16
1612637460000|2021-02-06 18:51:00|466.8|462.8|467.02|463.02|467.06|463.06|466.8|462.8|24
1612637470000|2021-02-06 18:51:10|467.03|463.03|467.01|463.01|467.05|463.05|466.98|462.98|21
1612637480000|2021-02-06 18:51:20|466.99|462.99|467.1|463.1|467.19|463.19|466.97|462.97|15
1612637490000|2021-02-06 18:51:30|467.11|463.11|467.39|463.39|467.41|463.41|467.09|463.09|16
1612637500000|2021-02-06 18:51:40|467.35|463.35|467.74|463.74|467.8|463.8|467.35|463.35|15
1612637510000|2021-02-06 18:51:50|467.75|463.75|467.75|463.75|467.82|463.82|467.71|463.71|24
1612637520000|2021-02-06 18:52:00|467.74|463.74|467.94|463.94|467.99|463.99|467.74|463.74|30
1612637530000|2021-02-06 18:52:10|467.93|463.93|467.96|463.96|467.99|463.99|467.91|463.91|22
1612637540000|2021-02-06 18:52:20|467.95|463.95|467.61|463.61|467.97|463.97|467.61|463.61|34
1612637550000|2021-02-06 18:52:30|467.5|463.5|467.36|463.36|467.51|463.51|467.33|463.33|25
1612637560000|2021-02-06 18:52:40|467.37|463.37|467.08|463.08|467.37|463.37|467.08|463.08|21
1612637570000|2021-02-06 18:52:50|467.15|463.15|466.95|462.95|467.15|463.15|466.88|462.88|21
1612637580000|2021-02-06 18:53:00|466.97|462.97|466.96|462.96|467.05|463.05|466.96|462.96|24
1612637590000|2021-02-06 18:53:10|466.93|462.93|467.01|463.01|467.15|463.15|466.92|462.92|18
1612637600000|2021-02-06 18:53:20|466.97|462.97|466.95|462.95|467.02|463.02|466.93|462.93|20
1612637610000|2021-02-06 18:53:30|466.94|462.94|467|463|467|463|466.94|462.94|20
1612637620000|2021-02-06 18:53:40|467.02|463.02|466.94|462.94|467.03|463.03|466.93|462.93|14
1612637630000|2021-02-06 18:53:50|466.97|462.97|466.94|462.94|467.06|463.06|466.93|462.93|21
1612637640000|2021-02-06 18:54:00|466.93|462.93|467.21|463.21|467.24|463.24|466.92|462.92|30
1612637650000|2021-02-06 18:54:10|467.17|463.17|467.42|463.42|467.42|463.42|467.15|463.15|26
1612637660000|2021-02-06 18:54:20|467.4|463.4|467.63|463.63|467.78|463.78|467.37|463.37|29
1612637670000|2021-02-06 18:54:30|467.62|463.62|467.47|463.47|467.66|463.66|467.47|463.47|25
1612637680000|2021-02-06 18:54:40|467.43|463.43|467.81|463.81|467.87|463.87|467.43|463.43|24
1612637690000|2021-02-06 18:54:50|467.79|463.79|467.77|463.77|467.82|463.82|467.76|463.76|16
1612637700000|2021-02-06 18:55:00|467.74|463.74|467.74|463.74|467.76|463.76|467.64|463.64|31
1612637710000|2021-02-06 18:55:10|467.72|463.72|467.6|463.6|467.74|463.74|467.6|463.6|18
1612637720000|2021-02-06 18:55:20|467.51|463.51|467.44|463.44|467.51|463.51|467.42|463.42|20
1612637730000|2021-02-06 18:55:30|467.45|463.45|467.45|463.45|467.56|463.56|467.45|463.45|10
1612637740000|2021-02-06 18:55:40|467.44|463.44|467.37|463.37|467.45|463.45|467.37|463.37|15
1612637750000|2021-02-06 18:55:50|467.42|463.42|467.38|463.38|467.42|463.42|467.35|463.35|20
1612637760000|2021-02-06 18:56:00|467.35|463.35|467.16|463.16|467.35|463.35|467.14|463.14|32
1612637770000|2021-02-06 18:56:10|467.18|463.18|467.2|463.2|467.2|463.2|467.13|463.13|14
1612637780000|2021-02-06 18:56:20|467.38|463.38|467.41|463.41|467.5|463.5|467.25|463.25|18
1612637790000|2021-02-06 18:56:30|467.4|463.4|467.4|463.4|467.41|463.41|467.39|463.39|7
1612637800000|2021-02-06 18:56:40|467.41|463.41|467.55|463.55|467.55|463.55|467.41|463.41|16
1612637810000|2021-02-06 18:56:50|467.54|463.54|467.39|463.39|467.54|463.54|467.29|463.29|28
1612637820000|2021-02-06 18:57:00|467.4|463.4|467.28|463.28|467.42|463.42|467.26|463.26|21
1612637830000|2021-02-06 18:57:10|467.29|463.29|467.35|463.35|467.36|463.36|467.26|463.26|20
1612637840000|2021-02-06 18:57:20|467.34|463.34|467.45|463.45|467.5|463.5|467.33|463.33|16
1612637850000|2021-02-06 18:57:30|467.47|463.47|467.34|463.34|467.47|463.47|467.31|463.31|26
1612637860000|2021-02-06 18:57:40|467.35|463.35|467.15|463.15|467.35|463.35|467.15|463.15|27
1612637870000|2021-02-06 18:57:50|467.12|463.12|467.03|463.03|467.16|463.16|467|463|29
1612637880000|2021-02-06 18:58:00|467.04|463.04|467.04|463.04|467.06|463.06|467.01|463.01|13
1612637890000|2021-02-06 18:58:10|467.05|463.05|467.16|463.16|467.22|463.22|467.05|463.05|17
1612637900000|2021-02-06 18:58:20|467.19|463.19|467.18|463.18|467.19|463.19|467.14|463.14|30
1612637910000|2021-02-06 18:58:30|467.16|463.16|467.19|463.19|467.2|463.2|467.13|463.13|22
1612637920000|2021-02-06 18:58:40|467.18|463.18|467.11|463.11|467.39|463.39|467.11|463.11|21
1612637930000|2021-02-06 18:58:50|467.14|463.14|467.15|463.15|467.36|463.36|467.14|463.14|28
1612637940000|2021-02-06 18:59:00|467.13|463.13|467.19|463.19|467.21|463.21|467.12|463.12|14
1612637950000|2021-02-06 18:59:10|467.18|463.18|467|463|467.19|463.19|467|463|17
1612637960000|2021-02-06 18:59:20|466.99|462.99|467.01|463.01|467.02|463.02|466.97|462.97|16
1612637970000|2021-02-06 18:59:30|467.02|463.02|466.88|462.88|467.02|463.02|466.85|462.85|14
1612637980000|2021-02-06 18:59:40|466.89|462.89|466.73|462.73|466.89|462.89|466.73|462.73|24
1612637990000|2021-02-06 18:59:50|466.72|462.72|466.57|462.57|466.72|462.72|466.56|462.56|30
1612638000000|2021-02-06 19:00:00|466.6|462.6|467.03|463.03|467.03|463.03|466.6|462.6|36
1612638010000|2021-02-06 19:00:10|467.01|463.01|467.01|463.01|467.01|463.01|466.95|462.95|15
1612638020000|2021-02-06 19:00:20|467.02|463.02|466.99|462.99|467.05|463.05|466.99|462.99|11
1612638030000|2021-02-06 19:00:30|467|463|466.92|462.92|467|463|466.88|462.88|19
1612638040000|2021-02-06 19:00:40|466.89|462.89|466.96|462.96|466.96|462.96|466.89|462.89|15
1612638050000|2021-02-06 19:00:50|466.95|462.95|466.97|462.97|466.97|462.97|466.94|462.94|6
1612638060000|2021-02-06 19:01:00|466.98|462.98|466.66|462.66|466.98|462.98|466.63|462.63|29
1612638070000|2021-02-06 19:01:10|466.65|462.65|466.71|462.71|466.71|462.71|466.64|462.64|15
1612638080000|2021-02-06 19:01:20|466.7|462.7|466.75|462.75|466.78|462.78|466.7|462.7|16
1612638090000|2021-02-06 19:01:30|466.74|462.74|466.68|462.68|466.74|462.74|466.68|462.68|10
1612638100000|2021-02-06 19:01:40|466.69|462.69|466.74|462.74|466.74|462.74|466.67|462.67|10
1612638110000|2021-02-06 19:01:50|466.73|462.73|466.68|462.68|466.73|462.73|466.67|462.67|9
1612638120000|2021-02-06 19:02:00|466.65|462.65|466.54|462.54|466.68|462.68|466.5|462.5|18
1612638130000|2021-02-06 19:02:10|466.51|462.51|466.54|462.54|466.76|462.76|466.48|462.48|31
1612638140000|2021-02-06 19:02:20|466.53|462.53|466.67|462.67|466.79|462.79|466.51|462.51|18
1612638150000|2021-02-06 19:02:30|466.66|462.66|466.7|462.7|466.71|462.71|466.65|462.65|12
1612638160000|2021-02-06 19:02:40|466.67|462.67|466.74|462.74|466.89|462.89|466.67|462.67|16
1612638170000|2021-02-06 19:02:50|466.72|462.72|466.63|462.63|466.72|462.72|466.6|462.6|25
1612638180000|2021-02-06 19:03:00|466.64|462.64|466.84|462.84|466.86|462.86|466.63|462.63|22
1612638190000|2021-02-06 19:03:10|466.81|462.81|466.69|462.69|466.84|462.84|466.69|462.69|20
1612638200000|2021-02-06 19:03:20|466.66|462.66|466.7|462.7|466.87|462.87|466.65|462.65|18
1612638210000|2021-02-06 19:03:30|466.69|462.69|466.63|462.63|466.7|462.7|466.62|462.62|25
1612638220000|2021-02-06 19:03:40|466.62|462.62|466.68|462.68|466.82|462.82|466.58|462.58|20
1612638230000|2021-02-06 19:03:50|466.67|462.67|466.68|462.68|466.7|462.7|466.67|462.67|16
1612638240000|2021-02-06 19:04:00|466.67|462.67|466.65|462.65|466.67|462.67|466.63|462.63|9
1612638250000|2021-02-06 19:04:10|466.64|462.64|466.68|462.68|466.84|462.84|466.64|462.64|19
1612638260000|2021-02-06 19:04:20|466.67|462.67|466.89|462.89|466.89|462.89|466.46|462.46|24
1612638270000|2021-02-06 19:04:30|466.81|462.81|466.72|462.72|466.81|462.81|466.69|462.69|17
1612638280000|2021-02-06 19:04:40|466.71|462.71|466.7|462.7|466.75|462.75|466.69|462.69|15
1612638290000|2021-02-06 19:04:50|466.71|462.71|466.61|462.61|466.71|462.71|466.57|462.57|13
1612638300000|2021-02-06 19:05:00|466.62|462.62|466.57|462.57|466.67|462.67|466.53|462.53|15
1612638310000|2021-02-06 19:05:10|466.56|462.56|466.46|462.46|466.57|462.57|466.46|462.46|12
1612638320000|2021-02-06 19:05:20|466.4|462.4|466.25|462.25|466.4|462.4|466.25|462.25|21
1612638330000|2021-02-06 19:05:30|466.16|462.16|465.73|461.73|466.16|462.16|465.73|461.73|21
1612638340000|2021-02-06 19:05:40|465.74|461.74|465.75|461.75|465.77|461.77|465.73|461.73|20
1612638350000|2021-02-06 19:05:50|465.74|461.74|465.39|461.39|465.75|461.75|465.37|461.37|28
1612638360000|2021-02-06 19:06:00|465.38|461.38|465.62|461.62|465.62|461.62|465.38|461.38|25
1612638370000|2021-02-06 19:06:10|465.61|461.61|465.65|461.65|465.69|461.69|465.6|461.6|21
1612638380000|2021-02-06 19:06:20|465.66|461.66|466|462|466.01|462.01|465.53|461.53|25
1612638390000|2021-02-06 19:06:30|465.98|461.98|465.74|461.74|465.98|461.98|465.74|461.74|24
1612638400000|2021-02-06 19:06:40|465.77|461.77|465.46|461.46|465.78|461.78|465.46|461.46|33
1612638410000|2021-02-06 19:06:50|465.47|461.47|465.36|461.36|465.47|461.47|465.31|461.31|17
1612638420000|2021-02-06 19:07:00|465.32|461.32|465.31|461.31|465.42|461.42|465.26|461.26|26
1612638430000|2021-02-06 19:07:10|465.32|461.32|465.23|461.23|465.5|461.5|465.22|461.22|23
1612638440000|2021-02-06 19:07:20|465.24|461.24|465.3|461.3|465.39|461.39|465.2|461.2|20
1612638450000|2021-02-06 19:07:30|465.28|461.28|465.28|461.28|465.38|461.38|465.26|461.26|22
1612638460000|2021-02-06 19:07:40|465.29|461.29|465.14|461.14|465.33|461.33|465.11|461.11|28
1612638470000|2021-02-06 19:07:50|465.13|461.13|465.03|461.03|465.23|461.23|465.03|461.03|21
1612638480000|2021-02-06 19:08:00|465.05|461.05|465.09|461.09|465.1|461.1|465.05|461.05|8
1612638490000|2021-02-06 19:08:10|465.07|461.07|465.19|461.19|465.19|461.19|465.04|461.04|14
1612638500000|2021-02-06 19:08:20|465.32|461.32|465.24|461.24|465.36|461.36|465.22|461.22|20
1612638510000|2021-02-06 19:08:30|465.27|461.27|465.23|461.23|465.27|461.27|465.22|461.22|18
1612638520000|2021-02-06 19:08:40|465.24|461.24|465.08|461.08|465.24|461.24|465.07|461.07|21
1612638530000|2021-02-06 19:08:50|465.09|461.09|465.09|461.09|465.1|461.1|465.07|461.07|19
1612638540000|2021-02-06 19:09:00|465.08|461.08|465.04|461.04|465.11|461.11|465.03|461.03|17
1612638550000|2021-02-06 19:09:10|465.03|461.03|465.03|461.03|465.05|461.05|465.02|461.02|7
1612638560000|2021-02-06 19:09:20|465.05|461.05|465.01|461.01|465.05|461.05|464.99|460.99|19
1612638570000|2021-02-06 19:09:30|465|461|464.85|460.85|465.05|461.05|464.84|460.84|17
1612638580000|2021-02-06 19:09:40|464.86|460.86|464.86|460.86|464.87|460.87|464.84|460.84|12
1612638590000|2021-02-06 19:09:50|464.85|460.85|464.96|460.96|464.99|460.99|464.85|460.85|22
1612638600000|2021-02-06 19:10:00|464.94|460.94|465.1|461.1|465.16|461.16|464.94|460.94|23
1612638610000|2021-02-06 19:10:10|465.15|461.15|465.12|461.12|465.16|461.16|465.1|461.1|16
1612638620000|2021-02-06 19:10:20|465.13|461.13|465.19|461.19|465.27|461.27|465.12|461.12|14
1612638630000|2021-02-06 19:10:30|465.14|461.14|465.04|461.04|465.16|461.16|465.01|461.01|12
1612638640000|2021-02-06 19:10:40|465.03|461.03|465.11|461.11|465.33|461.33|465.03|461.03|18
1612638650000|2021-02-06 19:10:50|465.1|461.1|465.16|461.16|465.24|461.24|465.09|461.09|22
1612638660000|2021-02-06 19:11:00|465.17|461.17|465.08|461.08|465.17|461.17|465.05|461.05|9
1612638670000|2021-02-06 19:11:10|465.07|461.07|465.16|461.16|465.17|461.17|465.06|461.06|15
1612638680000|2021-02-06 19:11:20|465.17|461.17|465.18|461.18|465.19|461.19|465.17|461.17|4
1612638690000|2021-02-06 19:11:30|465.19|461.19|465.18|461.18|465.19|461.19|465.16|461.16|8
1612638700000|2021-02-06 19:11:40|465.17|461.17|465.22|461.22|465.23|461.23|465.17|461.17|10
1612638710000|2021-02-06 19:11:50|465.23|461.23|465.21|461.21|465.23|461.23|465.21|461.21|3
1612638720000|2021-02-06 19:12:00|465.26|461.26|465.21|461.21|465.26|461.26|465.21|461.21|6
1612638730000|2021-02-06 19:12:10|465.22|461.22|465.38|461.38|465.4|461.4|465.22|461.22|9
1612638740000|2021-02-06 19:12:20|465.39|461.39|465.68|461.68|465.75|461.75|465.37|461.37|20
1612638750000|2021-02-06 19:12:30|465.77|461.77|465.83|461.83|465.94|461.94|465.65|461.65|26
1612638760000|2021-02-06 19:12:40|465.85|461.85|466.19|462.19|466.24|462.24|465.83|461.83|17
1612638770000|2021-02-06 19:12:50|466.18|462.18|466.16|462.16|466.34|462.34|466.16|462.16|28
1612638780000|2021-02-06 19:13:00|466.17|462.17|465.91|461.91|466.2|462.2|465.91|461.91|27
1612638790000|2021-02-06 19:13:10|465.9|461.9|465.64|461.64|465.91|461.91|465.62|461.62|27
1612638800000|2021-02-06 19:13:20|465.63|461.63|465.73|461.73|465.75|461.75|465.63|461.63|19
1612638810000|2021-02-06 19:13:30|465.74|461.74|465.77|461.77|465.78|461.78|465.69|461.69|19
1612638820000|2021-02-06 19:13:40|465.74|461.74|465.83|461.83|465.89|461.89|465.69|461.69|24
1612638830000|2021-02-06 19:13:50|465.8|461.8|465.95|461.95|465.95|461.95|465.72|461.72|25
1612638840000|2021-02-06 19:14:00|465.93|461.93|466.03|462.03|466.14|462.14|465.93|461.93|31
1612638850000|2021-02-06 19:14:10|466.06|462.06|466.13|462.13|466.15|462.15|466.01|462.01|24
1612638860000|2021-02-06 19:14:20|466.15|462.15|466.01|462.01|466.15|462.15|466.01|462.01|24
1612638870000|2021-02-06 19:14:30|466.04|462.04|465.93|461.93|466.04|462.04|465.93|461.93|25
1612638880000|2021-02-06 19:14:40|465.94|461.94|465.72|461.72|465.94|461.94|465.63|461.63|22
1612638890000|2021-02-06 19:14:50|465.7|461.7|465.65|461.65|465.72|461.72|465.63|461.63|22
1612638900000|2021-02-06 19:15:00|465.64|461.64|465.61|461.61|465.64|461.64|465.61|461.61|11
1612638910000|2021-02-06 19:15:10|465.6|461.6|465.75|461.75|465.78|461.78|465.6|461.6|23
1612638920000|2021-02-06 19:15:20|465.73|461.73|465.81|461.81|465.83|461.83|465.73|461.73|20
1612638930000|2021-02-06 19:15:30|465.8|461.8|465.78|461.78|465.81|461.81|465.76|461.76|15
1612638940000|2021-02-06 19:15:40|465.79|461.79|466.09|462.09|466.09|462.09|465.78|461.78|20
1612638950000|2021-02-06 19:15:50|466.04|462.04|465.93|461.93|466.04|462.04|465.92|461.92|12
1612638960000|2021-02-06 19:16:00|465.95|461.95|466.13|462.13|466.15|462.15|465.95|461.95|20
1612638970000|2021-02-06 19:16:10|466.14|462.14|466.15|462.15|466.32|462.32|466.13|462.13|18
1612638980000|2021-02-06 19:16:20|466.16|462.16|466.13|462.13|466.16|462.16|466.13|462.13|4
1612638990000|2021-02-06 19:16:30|466.15|462.15|466.2|462.2|466.24|462.24|466.14|462.14|8
1612639000000|2021-02-06 19:16:40|466.22|462.22|466.61|462.61|466.61|462.61|466.22|462.22|20
1612639010000|2021-02-06 19:16:50|466.65|462.65|466.8|462.8|466.9|462.9|466.64|462.64|22
1612639020000|2021-02-06 19:17:00|466.83|462.83|466.65|462.65|467.05|463.05|466.65|462.65|34
1612639030000|2021-02-06 19:17:10|466.66|462.66|466.66|462.66|466.68|462.68|466.61|462.61|24
1612639040000|2021-02-06 19:17:20|466.68|462.68|466.66|462.66|466.68|462.68|466.66|462.66|3
1612639050000|2021-02-06 19:17:30|466.67|462.67|466.57|462.57|466.67|462.67|466.56|462.56|16
1612639060000|2021-02-06 19:17:40|466.56|462.56|466.5|462.5|466.56|462.56|466.46|462.46|6
1612639070000|2021-02-06 19:17:50|466.51|462.51|466.52|462.52|466.57|462.57|466.5|462.5|11
1612639080000|2021-02-06 19:18:00|466.55|462.55|466.51|462.51|466.55|462.55|466.48|462.48|13
1612639090000|2021-02-06 19:18:10|466.5|462.5|466.53|462.53|466.53|462.53|466.5|462.5|6
1612639100000|2021-02-06 19:18:20|466.51|462.51|466.45|462.45|466.51|462.51|466.42|462.42|15
1612639110000|2021-02-06 19:18:30|466.47|462.47|466.44|462.44|466.47|462.47|466.41|462.41|16
1612639120000|2021-02-06 19:18:40|466.43|462.43|466.47|462.47|466.48|462.48|466.42|462.42|26
1612639130000|2021-02-06 19:18:50|466.5|462.5|466.61|462.61|466.62|462.62|466.45|462.45|21
1612639140000|2021-02-06 19:19:00|466.64|462.64|466.46|462.46|466.64|462.64|466.45|462.45|23
1612639150000|2021-02-06 19:19:10|466.45|462.45|466.5|462.5|466.52|462.52|466.45|462.45|8
1612639160000|2021-02-06 19:19:20|466.49|462.49|466.6|462.6|466.61|462.61|466.49|462.49|9
1612639170000|2021-02-06 19:19:30|466.59|462.59|466.58|462.58|466.61|462.61|466.56|462.56|15
1612639180000|2021-02-06 19:19:40|466.57|462.57|466.82|462.82|466.83|462.83|466.55|462.55|18
1612639190000|2021-02-06 19:19:50|466.83|462.83|467.17|463.17|467.17|463.17|466.82|462.82|17
1612639200000|2021-02-06 19:20:00|467.09|463.09|467|463|467.17|463.17|466.95|462.95|28
1612639210000|2021-02-06 19:20:10|466.97|462.97|466.76|462.76|467.02|463.02|466.7|462.7|29
1612639220000|2021-02-06 19:20:20|466.75|462.75|466.67|462.67|466.76|462.76|466.63|462.63|24
1612639230000|2021-02-06 19:20:30|466.66|462.66|466.73|462.73|466.81|462.81|466.53|462.53|16
1612639240000|2021-02-06 19:20:40|466.69|462.69|466.59|462.59|466.74|462.74|466.57|462.57|24
1612639250000|2021-02-06 19:20:50|466.58|462.58|466.57|462.57|466.59|462.59|466.57|462.57|16
1612639260000|2021-02-06 19:21:00|466.58|462.58|466.57|462.57|466.59|462.59|466.56|462.56|16
1612639270000|2021-02-06 19:21:10|466.56|462.56|466.6|462.6|466.71|462.71|466.56|462.56|16
1612639280000|2021-02-06 19:21:20|466.61|462.61|466.57|462.57|466.64|462.64|466.57|462.57|22
1612639290000|2021-02-06 19:21:30|466.58|462.58|466.57|462.57|466.58|462.58|466.56|462.56|9
1612639300000|2021-02-06 19:21:40|466.58|462.58|466.55|462.55|466.62|462.62|466.55|462.55|9
1612639310000|2021-02-06 19:21:50|466.56|462.56|466.56|462.56|466.58|462.58|466.55|462.55|18
1612639320000|2021-02-06 19:22:00|466.58|462.58|466.5|462.5|466.58|462.58|466.27|462.27|20
1612639330000|2021-02-06 19:22:10|466.54|462.54|466.5|462.5|466.6|462.6|466.5|462.5|19
1612639340000|2021-02-06 19:22:20|466.51|462.51|466.57|462.57|466.6|462.6|466.49|462.49|14
1612639350000|2021-02-06 19:22:30|466.58|462.58|466.58|462.58|466.62|462.62|466.57|462.57|18
1612639360000|2021-02-06 19:22:40|466.59|462.59|466.75|462.75|466.77|462.77|466.56|462.56|6
1612639370000|2021-02-06 19:22:50|466.71|462.71|466.67|462.67|466.8|462.8|466.32|462.32|29
1612639380000|2021-02-06 19:23:00|466.66|462.66|466.63|462.63|466.87|462.87|466.61|462.61|19
1612639390000|2021-02-06 19:23:10|466.62|462.62|466.77|462.77|467.03|463.03|466.62|462.62|26
1612639400000|2021-02-06 19:23:20|466.74|462.74|466.57|462.57|466.76|462.76|466.57|462.57|15
1612639410000|2021-02-06 19:23:30|466.58|462.58|466.5|462.5|466.58|462.58|466.5|462.5|8
1612639420000|2021-02-06 19:23:40|466.52|462.52|466.59|462.59|466.59|462.59|466.5|462.5|16
1612639430000|2021-02-06 19:23:50|466.55|462.55|466.69|462.69|466.75|462.75|466.53|462.53|21
1612639440000|2021-02-06 19:24:00|466.7|462.7|466.66|462.66|466.74|462.74|466.64|462.64|21
1612639450000|2021-02-06 19:24:10|466.68|462.68|466.69|462.69|466.72|462.72|466.67|462.67|12
1612639460000|2021-02-06 19:24:20|466.72|462.72|466.71|462.71|466.78|462.78|466.35|462.35|28
1612639470000|2021-02-06 19:24:30|466.69|462.69|466.86|462.86|466.88|462.88|466.64|462.64|23
1612639480000|2021-02-06 19:24:40|466.88|462.88|466.46|462.46|466.88|462.88|466.41|462.41|27
1612639490000|2021-02-06 19:24:50|466.44|462.44|466.4|462.4|466.48|462.48|466.4|462.4|25
1612639500000|2021-02-06 19:25:00|466.41|462.41|466.31|462.31|466.41|462.41|466.31|462.31|19
1612639510000|2021-02-06 19:25:10|466.32|462.32|466.35|462.35|466.39|462.39|466.28|462.28|20
1612639520000|2021-02-06 19:25:20|466.39|462.39|466.37|462.37|466.42|462.42|466.34|462.34|19
1612639530000|2021-02-06 19:25:30|466.36|462.36|466.32|462.32|466.38|462.38|466.32|462.32|13
1612639540000|2021-02-06 19:25:40|466.21|462.21|466.02|462.02|466.21|462.21|466.02|462.02|18
1612639550000|2021-02-06 19:25:50|466.03|462.03|466.11|462.11|466.15|462.15|466.03|462.03|30
1612639560000|2021-02-06 19:26:00|466.12|462.12|466.41|462.41|466.41|462.41|466.11|462.11|25
1612639570000|2021-02-06 19:26:10|466.39|462.39|466.45|462.45|466.45|462.45|466.19|462.19|22
1612639580000|2021-02-06 19:26:20|466.47|462.47|466.43|462.43|466.51|462.51|466.43|462.43|25
1612639590000|2021-02-06 19:26:30|466.45|462.45|466.42|462.42|466.48|462.48|466.38|462.38|17
1612639600000|2021-02-06 19:26:40|466.41|462.41|466.31|462.31|466.44|462.44|466.31|462.31|20
1612639610000|2021-02-06 19:26:50|466.29|462.29|466.24|462.24|466.4|462.4|466.18|462.18|29
1612639620000|2021-02-06 19:27:00|466.23|462.23|466.23|462.23|466.32|462.32|466.16|462.16|22
1612639630000|2021-02-06 19:27:10|466.24|462.24|466.37|462.37|466.39|462.39|466.22|462.22|21
1612639640000|2021-02-06 19:27:20|466.38|462.38|466.29|462.29|466.38|462.38|466.18|462.18|29
1612639650000|2021-02-06 19:27:30|466.3|462.3|466.1|462.1|466.3|462.3|466.08|462.08|20
1612639660000|2021-02-06 19:27:40|466.09|462.09|466.18|462.18|466.22|462.22|466.09|462.09|13
1612639670000|2021-02-06 19:27:50|466.17|462.17|466.16|462.16|466.18|462.18|466.13|462.13|15
1612639680000|2021-02-06 19:28:00|466.17|462.17|466.38|462.38|466.47|462.47|466.16|462.16|28
1612639690000|2021-02-06 19:28:10|466.39|462.39|466.18|462.18|466.39|462.39|466.18|462.18|27
1612639700000|2021-02-06 19:28:20|466.19|462.19|465.99|461.99|466.19|462.19|465.99|461.99|18
1612639710000|2021-02-06 19:28:30|466|462|465.88|461.88|466.04|462.04|465.86|461.86|23
1612639720000|2021-02-06 19:28:40|465.86|461.86|465.76|461.76|465.87|461.87|465.76|461.76|19
1612639730000|2021-02-06 19:28:50|465.78|461.78|465.73|461.73|465.78|461.78|465.7|461.7|20
1612639740000|2021-02-06 19:29:00|465.75|461.75|465.77|461.77|465.78|461.78|465.74|461.74|23
1612639750000|2021-02-06 19:29:10|465.79|461.79|465.83|461.83|465.95|461.95|465.75|461.75|26
1612639760000|2021-02-06 19:29:20|465.84|461.84|465.84|461.84|465.86|461.86|465.83|461.83|26
1612639770000|2021-02-06 19:29:30|465.82|461.82|465.74|461.74|465.83|461.83|465.74|461.74|19
1612639780000|2021-02-06 19:29:40|465.72|461.72|465.72|461.72|465.77|461.77|465.72|461.72|22
1612639790000|2021-02-06 19:29:50|465.73|461.73|465.76|461.76|465.76|461.76|465.72|461.72|11
1612639800000|2021-02-06 19:30:00|465.75|461.75|465.76|461.76|465.89|461.89|465.74|461.74|23
1612639810000|2021-02-06 19:30:10|465.75|461.75|465.74|461.74|465.77|461.77|465.73|461.73|19
1612639820000|2021-02-06 19:30:20|465.73|461.73|465.61|461.61|465.77|461.77|465.61|461.61|14
1612639830000|2021-02-06 19:30:30|465.63|461.63|465.57|461.57|465.63|461.63|465.55|461.55|16
1612639840000|2021-02-06 19:30:40|465.58|461.58|465.54|461.54|465.73|461.73|465.53|461.53|21
1612639850000|2021-02-06 19:30:50|465.53|461.53|465.52|461.52|465.54|461.54|465.51|461.51|16
1612639860000|2021-02-06 19:31:00|465.53|461.53|465.56|461.56|465.68|461.68|465.51|461.51|21
1612639870000|2021-02-06 19:31:10|465.49|461.49|465.44|461.44|465.49|461.49|465.44|461.44|10
1612639880000|2021-02-06 19:31:20|465.45|461.45|465.57|461.57|465.59|461.59|465.45|461.45|23
1612639890000|2021-02-06 19:31:30|465.58|461.58|465.68|461.68|465.87|461.87|465.57|461.57|27
1612639900000|2021-02-06 19:31:40|465.69|461.69|465.72|461.72|465.74|461.74|465.69|461.69|17
1612639910000|2021-02-06 19:31:50|465.71|461.71|465.7|461.7|465.72|461.72|465.69|461.69|6
1612639920000|2021-02-06 19:32:00|465.72|461.72|465.72|461.72|465.98|461.98|465.68|461.68|22
1612639930000|2021-02-06 19:32:10|465.74|461.74|465.6|461.6|465.74|461.74|465.6|461.6|13
1612639940000|2021-02-06 19:32:20|465.61|461.61|465.64|461.64|465.66|461.66|465.59|461.59|21
1612639950000|2021-02-06 19:32:30|465.63|461.63|465.49|461.49|465.63|461.63|465.48|461.48|16
1612639960000|2021-02-06 19:32:40|465.48|461.48|465.38|461.38|465.48|461.48|465.38|461.38|16
1612639970000|2021-02-06 19:32:50|465.37|461.37|465.25|461.25|465.4|461.4|465.25|461.25|18
1612639980000|2021-02-06 19:33:00|465.26|461.26|465.25|461.25|465.28|461.28|465.23|461.23|15
1612639990000|2021-02-06 19:33:10|465.24|461.24|465.17|461.17|465.24|461.24|465.14|461.14|24
1612640000000|2021-02-06 19:33:20|465.16|461.16|465.59|461.59|465.59|461.59|465.16|461.16|25
1612640010000|2021-02-06 19:33:30|465.61|461.61|465.67|461.67|465.72|461.72|465.53|461.53|24
1612640020000|2021-02-06 19:33:40|465.66|461.66|465.62|461.62|465.68|461.68|465.6|461.6|8
1612640030000|2021-02-06 19:33:50|465.59|461.59|465.58|461.58|465.61|461.61|465.58|461.58|6
1612640040000|2021-02-06 19:34:00|465.6|461.6|465.57|461.57|465.61|461.61|465.57|461.57|6
1612640050000|2021-02-06 19:34:10|465.63|461.63|465.79|461.79|465.79|461.79|465.61|461.61|8
1612640060000|2021-02-06 19:34:20|465.73|461.73|465.61|461.61|465.73|461.73|465.57|461.57|18
1612640070000|2021-02-06 19:34:30|465.63|461.63|465.31|461.31|465.63|461.63|465.3|461.3|21
1612640080000|2021-02-06 19:34:40|465.3|461.3|465.31|461.31|465.32|461.32|465.27|461.27|17
1612640090000|2021-02-06 19:34:50|465.32|461.32|465.3|461.3|465.32|461.32|465.26|461.26|10
1612640100000|2021-02-06 19:35:00|465.29|461.29|465.35|461.35|465.4|461.4|465.28|461.28|18
1612640110000|2021-02-06 19:35:10|465.38|461.38|465.69|461.69|465.81|461.81|465.38|461.38|20
1612640120000|2021-02-06 19:35:20|465.66|461.66|465.9|461.9|465.92|461.92|465.54|461.54|15
1612640130000|2021-02-06 19:35:30|465.93|461.93|465.66|461.66|465.93|461.93|465.66|461.66|21
1612640140000|2021-02-06 19:35:40|465.65|461.65|465.53|461.53|465.66|461.66|465.51|461.51|22
1612640150000|2021-02-06 19:35:50|465.52|461.52|465.64|461.64|465.68|461.68|465.49|461.49|19
1612640160000|2021-02-06 19:36:00|465.63|461.63|465.59|461.59|465.64|461.64|465.57|461.57|21
1612640170000|2021-02-06 19:36:10|465.58|461.58|465.53|461.53|465.58|461.58|465.48|461.48|22
1612640180000|2021-02-06 19:36:20|465.52|461.52|465.37|461.37|465.53|461.53|465.35|461.35|15
1612640190000|2021-02-06 19:36:30|465.36|461.36|465.35|461.35|465.37|461.37|465.33|461.33|22
1612640200000|2021-02-06 19:36:40|465.34|461.34|465.28|461.28|465.35|461.35|465.27|461.27|20
1612640210000|2021-02-06 19:36:50|465.29|461.29|465.18|461.18|465.32|461.32|465.15|461.15|21
1612640220000|2021-02-06 19:37:00|465.17|461.17|465.12|461.12|465.19|461.19|465.09|461.09|25
1612640230000|2021-02-06 19:37:10|465.1|461.1|465.09|461.09|465.12|461.12|465.07|461.07|20
1612640240000|2021-02-06 19:37:20|465.1|461.1|465.32|461.32|465.32|461.32|465.09|461.09|18
1612640250000|2021-02-06 19:37:30|465.25|461.25|465.13|461.13|465.26|461.26|465.13|461.13|21
1612640260000|2021-02-06 19:37:40|465.14|461.14|465.13|461.13|465.15|461.15|465.11|461.11|16
1612640270000|2021-02-06 19:37:50|465.12|461.12|465.1|461.1|465.15|461.15|465.07|461.07|21
1612640280000|2021-02-06 19:38:00|465.09|461.09|465.01|461.01|465.09|461.09|464.99|460.99|13
1612640290000|2021-02-06 19:38:10|465.02|461.02|465.05|461.05|465.12|461.12|465.01|461.01|29
1612640300000|2021-02-06 19:38:20|465.09|461.09|465.04|461.04|465.1|461.1|465.02|461.02|22
1612640310000|2021-02-06 19:38:30|465.06|461.06|465.05|461.05|465.09|461.09|465.03|461.03|23
1612640320000|2021-02-06 19:38:40|465.06|461.06|465.02|461.02|465.06|461.06|465.01|461.01|10
1612640330000|2021-02-06 19:38:50|465|461|464.91|460.91|465|461|464.89|460.89|19
1612640340000|2021-02-06 19:39:00|464.9|460.9|465.23|461.23|465.29|461.29|464.9|460.9|26
1612640350000|2021-02-06 19:39:10|465.25|461.25|465.12|461.12|465.37|461.37|465.12|461.12|29
1612640360000|2021-02-06 19:39:20|465.11|461.11|464.85|460.85|465.11|461.11|464.85|460.85|19
1612640370000|2021-02-06 19:39:30|464.84|460.84|464.86|460.86|464.88|460.88|464.81|460.81|27
1612640380000|2021-02-06 19:39:40|464.85|460.85|464.86|460.86|464.9|460.9|464.85|460.85|22
1612640390000|2021-02-06 19:39:50|464.87|460.87|464.86|460.86|464.89|460.89|464.85|460.85|18
1612640400000|2021-02-06 19:40:00|464.87|460.87|464.7|460.7|464.87|460.87|464.68|460.68|12
1612640410000|2021-02-06 19:40:10|464.69|460.69|464.58|460.58|464.7|460.7|464.58|460.58|13
1612640420000|2021-02-06 19:40:20|464.57|460.57|464.67|460.67|464.72|460.72|464.53|460.53|23
1612640430000|2021-02-06 19:40:30|464.69|460.69|464.59|460.59|464.69|460.69|464.56|460.56|20
1612640440000|2021-02-06 19:40:40|464.6|460.6|464.48|460.48|464.6|460.6|464.48|460.48|13
1612640450000|2021-02-06 19:40:50|464.49|460.49|464.32|460.32|464.49|460.49|464.32|460.32|10
1612640460000|2021-02-06 19:41:00|464.31|460.31|464.38|460.38|464.49|460.49|464.31|460.31|17
1612640470000|2021-02-06 19:41:10|464.36|460.36|463.55|459.55|464.36|460.36|463.55|459.55|23
1612640480000|2021-02-06 19:41:20|463.48|459.48|463.99|459.99|463.99|459.99|463.12|459.12|37
1612640490000|2021-02-06 19:41:30|463.88|459.88|463.58|459.58|463.9|459.9|463.44|459.44|30
1612640500000|2021-02-06 19:41:40|463.57|459.57|463.17|459.17|463.73|459.73|463.09|459.09|29
1612640510000|2021-02-06 19:41:50|463.12|459.12|463.35|459.35|463.56|459.56|463.09|459.09|32
1612640520000|2021-02-06 19:42:00|463.34|459.34|463.36|459.36|463.58|459.58|463.24|459.24|22
1612640530000|2021-02-06 19:42:10|463.35|459.35|463.5|459.5|463.65|459.65|463.25|459.25|34
1612640540000|2021-02-06 19:42:20|463.48|459.48|464.01|460.01|464.01|460.01|463.47|459.47|30
1612640550000|2021-02-06 19:42:30|464.03|460.03|464.31|460.31|464.41|460.41|464.03|460.03|29
1612640560000|2021-02-06 19:42:40|464.4|460.4|464.32|460.32|464.4|460.4|464.12|460.12|29
1612640570000|2021-02-06 19:42:50|464.31|460.31|464.18|460.18|464.33|460.33|464.18|460.18|27
1612640580000|2021-02-06 19:43:00|464.11|460.11|464.06|460.06|464.26|460.26|463.99|459.99|29
1612640590000|2021-02-06 19:43:10|464.05|460.05|464.78|460.78|464.85|460.85|464.05|460.05|31
1612640600000|2021-02-06 19:43:20|464.77|460.77|464.31|460.31|464.77|460.77|464.29|460.29|29
1612640610000|2021-02-06 19:43:30|464.34|460.34|464.81|460.81|464.81|460.81|464.3|460.3|24
1612640620000|2021-02-06 19:43:40|464.88|460.88|464.94|460.94|465.01|461.01|464.85|460.85|25
1612640630000|2021-02-06 19:43:50|464.88|460.88|464.91|460.91|464.95|460.95|464.84|460.84|27
1612640640000|2021-02-06 19:44:00|464.92|460.92|465.45|461.45|465.59|461.59|464.91|460.91|33
1612640650000|2021-02-06 19:44:10|465.39|461.39|465.52|461.52|465.74|461.74|465.35|461.35|31
1612640660000|2021-02-06 19:44:20|465.53|461.53|465.84|461.84|465.84|461.84|465.37|461.37|28
1612640670000|2021-02-06 19:44:30|465.87|461.87|465.51|461.51|465.9|461.9|465.49|461.49|27
1612640680000|2021-02-06 19:44:40|465.55|461.55|465.53|461.53|465.95|461.95|465.45|461.45|28
1612640690000|2021-02-06 19:44:50|465.54|461.54|465.28|461.28|465.56|461.56|465.24|461.24|21
1612640700000|2021-02-06 19:45:00|465.26|461.26|465.3|461.3|465.46|461.46|465.22|461.22|29
1612640710000|2021-02-06 19:45:10|465.29|461.29|465.29|461.29|465.4|461.4|465.22|461.22|23
1612640720000|2021-02-06 19:45:20|465.3|461.3|465.23|461.23|465.31|461.31|465.22|461.22|14
1612640730000|2021-02-06 19:45:30|465.25|461.25|465.43|461.43|465.45|461.45|465.22|461.22|26
1612640740000|2021-02-06 19:45:40|465.44|461.44|465.77|461.77|465.83|461.83|465.43|461.43|26
1612640750000|2021-02-06 19:45:50|465.79|461.79|466.06|462.06|466.07|462.07|465.72|461.72|22
1612640760000|2021-02-06 19:46:00|466.12|462.12|466.54|462.54|466.57|462.57|466.12|462.12|28
1612640770000|2021-02-06 19:46:10|466.57|462.57|466.82|462.82|466.95|462.95|466.48|462.48|32
1612640780000|2021-02-06 19:46:20|467.07|463.07|467.26|463.26|467.26|463.26|467.04|463.04|31
1612640790000|2021-02-06 19:46:30|467.15|463.15|467.16|463.16|467.37|463.37|467.15|463.15|28
1612640800000|2021-02-06 19:46:40|467.15|463.15|467.28|463.28|467.32|463.32|467.14|463.14|24
1612640810000|2021-02-06 19:46:50|467.27|463.27|467.26|463.26|467.27|463.27|467.22|463.22|15
1612640820000|2021-02-06 19:47:00|467.27|463.27|467.31|463.31|467.39|463.39|467.23|463.23|28
1612640830000|2021-02-06 19:47:10|467.29|463.29|467.37|463.37|467.42|463.42|467.21|463.21|16
1612640840000|2021-02-06 19:47:20|467.39|463.39|467.37|463.37|467.46|463.46|467.36|463.36|23
1612640850000|2021-02-06 19:47:30|467.36|463.36|467.34|463.34|467.38|463.38|467.32|463.32|19
1612640860000|2021-02-06 19:47:40|467.35|463.35|467.44|463.44|467.47|463.47|467.21|463.21|29
1612640870000|2021-02-06 19:47:50|467.45|463.45|467.36|463.36|467.45|463.45|467.35|463.35|19
1612640880000|2021-02-06 19:48:00|467.37|463.37|467.05|463.05|467.39|463.39|467.05|463.05|28
1612640890000|2021-02-06 19:48:10|467.04|463.04|467.31|463.31|467.35|463.35|467.04|463.04|25
1612640900000|2021-02-06 19:48:20|467.32|463.32|467.36|463.36|467.42|463.42|467.29|463.29|26
1612640910000|2021-02-06 19:48:30|467.4|463.4|467.3|463.3|467.4|463.4|467.18|463.18|26
1612640920000|2021-02-06 19:48:40|467.31|463.31|467.32|463.32|467.43|463.43|467.31|463.31|25
1612640930000|2021-02-06 19:48:50|467.35|463.35|467.22|463.22|467.36|463.36|467.22|463.22|21
1612640940000|2021-02-06 19:49:00|467.23|463.23|467.26|463.26|467.52|463.52|467.23|463.23|26
1612640950000|2021-02-06 19:49:10|467.39|463.39|467.46|463.46|467.46|463.46|467.32|463.32|24
1612640960000|2021-02-06 19:49:20|467.84|463.84|467.6|463.6|467.84|463.84|467.6|463.6|23
1612640970000|2021-02-06 19:49:30|467.53|463.53|467.4|463.4|467.54|463.54|467.37|463.37|24
1612640980000|2021-02-06 19:49:40|467.38|463.38|467.35|463.35|467.41|463.41|467.34|463.34|25
1612640990000|2021-02-06 19:49:50|467.36|463.36|467.44|463.44|467.48|463.48|467.36|463.36|28
1612641000000|2021-02-06 19:50:00|467.45|463.45|467.29|463.29|467.45|463.45|467.15|463.15|29
1612641010000|2021-02-06 19:50:10|467.3|463.3|467.63|463.63|467.75|463.75|467.28|463.28|30
1612641020000|2021-02-06 19:50:20|467.64|463.64|467.66|463.66|467.66|463.66|467.53|463.53|26
1612641030000|2021-02-06 19:50:30|467.67|463.67|467.84|463.84|467.84|463.84|467.65|463.65|13
1612641040000|2021-02-06 19:50:40|467.82|463.82|467.81|463.81|467.9|463.9|467.72|463.72|23
1612641050000|2021-02-06 19:50:50|467.8|463.8|467.72|463.72|467.8|463.8|467.68|463.68|27
1612641060000|2021-02-06 19:51:00|467.71|463.71|467.77|463.77|467.8|463.8|467.68|463.68|16
1612641070000|2021-02-06 19:51:10|467.78|463.78|467.83|463.83|467.84|463.84|467.76|463.76|19
1612641080000|2021-02-06 19:51:20|467.82|463.82|467.96|463.96|468.03|464.03|467.82|463.82|14
1612641090000|2021-02-06 19:51:30|467.97|463.97|467.96|463.96|467.98|463.98|467.93|463.93|13
1612641100000|2021-02-06 19:51:40|467.97|463.97|468.05|464.05|468.07|464.07|467.96|463.96|14
1612641110000|2021-02-06 19:51:50|468.04|464.04|467.91|463.91|468.04|464.04|467.89|463.89|19
1612641120000|2021-02-06 19:52:00|467.96|463.96|467.99|463.99|468.21|464.21|467.95|463.95|21
1612641130000|2021-02-06 19:52:10|468.01|464.01|468.07|464.07|468.23|464.23|467.99|463.99|18
1612641140000|2021-02-06 19:52:20|468.08|464.08|468.03|464.03|468.13|464.13|468.02|464.02|15
1612641150000|2021-02-06 19:52:30|468.02|464.02|467.96|463.96|468.02|464.02|467.93|463.93|8
1612641160000|2021-02-06 19:52:40|467.97|463.97|468.12|464.12|468.14|464.14|467.97|463.97|17
1612641170000|2021-02-06 19:52:50|468.11|464.11|468.01|464.01|468.13|464.13|467.98|463.98|18
1612641180000|2021-02-06 19:53:00|468|464|468.14|464.14|468.14|464.14|467.98|463.98|21
1612641190000|2021-02-06 19:53:10|468.11|464.11|468.08|464.08|468.11|464.11|468.08|464.08|10
1612641200000|2021-02-06 19:53:20|468.09|464.09|468.1|464.1|468.1|464.1|468.07|464.07|10
1612641210000|2021-02-06 19:53:30|468.09|464.09|467.86|463.86|468.14|464.14|467.86|463.86|19
1612641220000|2021-02-06 19:53:40|467.93|463.93|467.94|463.94|468.02|464.02|467.91|463.91|16
1612641230000|2021-02-06 19:53:50|467.95|463.95|468.03|464.03|468.06|464.06|467.95|463.95|14
1612641240000|2021-02-06 19:54:00|468.02|464.02|467.74|463.74|468.02|464.02|467.74|463.74|21
1612641250000|2021-02-06 19:54:10|467.75|463.75|467.69|463.69|467.75|463.75|467.64|463.64|21
1612641260000|2021-02-06 19:54:20|467.67|463.67|467.66|463.66|467.69|463.69|467.66|463.66|10
1612641270000|2021-02-06 19:54:30|467.65|463.65|467.45|463.45|467.68|463.68|467.45|463.45|25
1612641280000|2021-02-06 19:54:40|467.43|463.43|467.53|463.53|467.62|463.62|467.37|463.37|28
1612641290000|2021-02-06 19:54:50|467.51|463.51|467.51|463.51|467.57|463.57|467.51|463.51|20
1612641300000|2021-02-06 19:55:00|467.52|463.52|467.32|463.32|467.55|463.55|467.29|463.29|22
1612641310000|2021-02-06 19:55:10|467.31|463.31|467.39|463.39|467.39|463.39|467.3|463.3|16
1612641320000|2021-02-06 19:55:20|467.4|463.4|467.4|463.4|467.41|463.41|467.39|463.39|14
1612641330000|2021-02-06 19:55:30|467.39|463.39|467.43|463.43|467.43|463.43|467.38|463.38|11
1612641340000|2021-02-06 19:55:40|467.42|463.42|467.34|463.34|467.43|463.43|467.34|463.34|19
1612641350000|2021-02-06 19:55:50|467.36|463.36|467.18|463.18|467.36|463.36|467.18|463.18|20
1612641360000|2021-02-06 19:56:00|467.19|463.19|467.23|463.23|467.38|463.38|467.18|463.18|26
1612641370000|2021-02-06 19:56:10|467.22|463.22|467.09|463.09|467.22|463.22|467.07|463.07|23
1612641380000|2021-02-06 19:56:20|467.08|463.08|466.93|462.93|467.08|463.08|466.89|462.89|18
1612641390000|2021-02-06 19:56:30|466.94|462.94|466.96|462.96|466.96|462.96|466.94|462.94|15
1612641400000|2021-02-06 19:56:40|466.94|462.94|466.96|462.96|466.97|462.97|466.94|462.94|13
1612641410000|2021-02-06 19:56:50|466.97|462.97|466.96|462.96|466.98|462.98|466.95|462.95|20
1612641420000|2021-02-06 19:57:00|466.97|462.97|466.33|462.33|466.99|462.99|466.33|462.33|25
1612641430000|2021-02-06 19:57:10|466.32|462.32|466.38|462.38|466.42|462.42|466.32|462.32|20
1612641440000|2021-02-06 19:57:20|466.39|462.39|466.41|462.41|466.45|462.45|466.38|462.38|19
1612641450000|2021-02-06 19:57:30|466.43|462.43|467.18|463.18|467.18|463.18|466.41|462.41|27
1612641460000|2021-02-06 19:57:40|467.17|463.17|467.35|463.35|467.35|463.35|467.12|463.12|19
1612641470000|2021-02-06 19:57:50|467.4|463.4|467.6|463.6|467.63|463.63|467.4|463.4|23
1612641480000|2021-02-06 19:58:00|467.61|463.61|467.91|463.91|467.92|463.92|467.61|463.61|26
1612641490000|2021-02-06 19:58:10|468.04|464.04|468.23|464.23|468.23|464.23|468|464|28
1612641500000|2021-02-06 19:58:20|468.21|464.21|468.37|464.37|468.37|464.37|468.14|464.14|28
1612641510000|2021-02-06 19:58:30|468.39|464.39|468.91|464.91|468.91|464.91|468.39|464.39|19
1612641520000|2021-02-06 19:58:40|468.89|464.89|468.78|464.78|468.9|464.9|468.75|464.75|24
1612641530000|2021-02-06 19:58:50|468.98|464.98|468.96|464.96|468.99|464.99|468.9|464.9|28
1612641540000|2021-02-06 19:59:00|468.99|464.99|469.13|465.13|469.13|465.13|468.88|464.88|23
1612641550000|2021-02-06 19:59:10|469.12|465.12|469.24|465.24|469.24|465.24|468.95|464.95|17
1612641560000|2021-02-06 19:59:20|469.23|465.23|469.07|465.07|469.23|465.23|469.04|465.04|18
1612641570000|2021-02-06 19:59:30|469.08|465.08|469.19|465.19|469.23|465.23|469.06|465.06|21
1612641580000|2021-02-06 19:59:40|469.2|465.2|469.1|465.1|469.2|465.2|469.1|465.1|17
1612641590000|2021-02-06 19:59:50|469.11|465.11|468.94|464.94|469.11|465.11|468.94|464.94|13
1612641600000|2021-02-06 20:00:00|468.93|464.93|468.52|464.52|468.93|464.93|468.52|464.52|21
1612641610000|2021-02-06 20:00:10|468.49|464.49|468.33|464.33|468.56|464.56|468.32|464.32|23
1612641620000|2021-02-06 20:00:20|468.34|464.34|468.83|464.83|468.83|464.83|468.32|464.32|23
1612641630000|2021-02-06 20:00:30|468.86|464.86|469.06|465.06|469.08|465.08|468.86|464.86|17
1612641640000|2021-02-06 20:00:40|469.07|465.07|468.81|464.81|469.07|465.07|468.77|464.77|24
1612641650000|2021-02-06 20:00:50|468.88|464.88|468.48|464.48|468.88|464.88|468.48|464.48|24
1612641660000|2021-02-06 20:01:00|468.49|464.49|468.28|464.28|468.49|464.49|468.27|464.27|19
1612641670000|2021-02-06 20:01:10|468.29|464.29|468.42|464.42|468.61|464.61|468.28|464.28|22
1612641680000|2021-02-06 20:01:20|468.43|464.43|468.41|464.41|468.63|464.63|468.4|464.4|21
1612641690000|2021-02-06 20:01:30|468.35|464.35|468.38|464.38|468.4|464.4|468.34|464.34|21
1612641700000|2021-02-06 20:01:40|468.4|464.4|468.27|464.27|468.4|464.4|468.26|464.26|14
1612641710000|2021-02-06 20:01:50|468.26|464.26|468.01|464.01|468.26|464.26|467.96|463.96|29
1612641720000|2021-02-06 20:02:00|468|464|467.72|463.72|468|464|467.7|463.7|27
1612641730000|2021-02-06 20:02:10|467.89|463.89|467.77|463.77|467.9|463.9|467.72|463.72|23
1612641740000|2021-02-06 20:02:20|467.78|463.78|467.95|463.95|467.95|463.95|467.65|463.65|26
1612641750000|2021-02-06 20:02:30|467.87|463.87|467.77|463.77|467.87|463.87|467.71|463.71|21
1612641760000|2021-02-06 20:02:40|467.62|463.62|467.41|463.41|467.64|463.64|467.26|463.26|23
1612641770000|2021-02-06 20:02:50|467.43|463.43|467.55|463.55|467.57|463.57|467.35|463.35|22
1612641780000|2021-02-06 20:03:00|467.57|463.57|467.85|463.85|467.89|463.89|467.57|463.57|27
1612641790000|2021-02-06 20:03:10|467.83|463.83|468.09|464.09|468.11|464.11|467.83|463.83|20
1612641800000|2021-02-06 20:03:20|468.06|464.06|467.8|463.8|468.08|464.08|467.76|463.76|26
1612641810000|2021-02-06 20:03:30|467.75|463.75|467.6|463.6|467.76|463.76|467.6|463.6|30
1612641820000|2021-02-06 20:03:40|467.59|463.59|467.5|463.5|467.59|463.59|467.3|463.3|32
1612641830000|2021-02-06 20:03:50|467.54|463.54|467.85|463.85|467.85|463.85|467.5|463.5|28
1612641840000|2021-02-06 20:04:00|467.89|463.89|468.04|464.04|468.15|464.15|467.89|463.89|29
1612641850000|2021-02-06 20:04:10|468.05|464.05|468|464|468.07|464.07|467.95|463.95|23
1612641860000|2021-02-06 20:04:20|468.03|464.03|468.07|464.07|468.21|464.21|468.03|464.03|28
1612641870000|2021-02-06 20:04:30|468.06|464.06|468.04|464.04|468.1|464.1|468.04|464.04|24
1612641880000|2021-02-06 20:04:40|468.05|464.05|468.06|464.06|468.14|464.14|467.99|463.99|20
1612641890000|2021-02-06 20:04:50|468.08|464.08|468.05|464.05|468.11|464.11|468.04|464.04|24
1612641900000|2021-02-06 20:05:00|468.09|464.09|467.76|463.76|468.11|464.11|467.73|463.73|19
1612641910000|2021-02-06 20:05:10|467.75|463.75|467.55|463.55|467.75|463.75|467.55|463.55|11
1612641920000|2021-02-06 20:05:20|467.57|463.57|467.43|463.43|467.58|463.58|467.42|463.42|16
1612641930000|2021-02-06 20:05:30|467.42|463.42|467.28|463.28|467.42|463.42|467.26|463.26|21
1612641940000|2021-02-06 20:05:40|467.29|463.29|466.87|462.87|467.29|463.29|466.87|462.87|24
1612641950000|2021-02-06 20:05:50|466.88|462.88|466.72|462.72|466.96|462.96|466.71|462.71|23
1612641960000|2021-02-06 20:06:00|466.71|462.71|466.57|462.57|466.72|462.72|466.56|462.56|22
1612641970000|2021-02-06 20:06:10|466.55|462.55|466.42|462.42|466.65|462.65|466.42|462.42|27
1612641980000|2021-02-06 20:06:20|466.34|462.34|466.35|462.35|466.42|462.42|466.2|462.2|28
1612641990000|2021-02-06 20:06:30|466.33|462.33|466.14|462.14|466.33|462.33|466.12|462.12|20
1612642000000|2021-02-06 20:06:40|466.13|462.13|466.28|462.28|466.43|462.43|466.13|462.13|15
1612642010000|2021-02-06 20:06:50|466.29|462.29|466.53|462.53|466.56|462.56|466.28|462.28|12
1612642020000|2021-02-06 20:07:00|466.5|462.5|466.57|462.57|466.6|462.6|466.47|462.47|24
1612642030000|2021-02-06 20:07:10|466.55|462.55|466.55|462.55|466.7|462.7|466.55|462.55|26
1612642040000|2021-02-06 20:07:20|466.54|462.54|466.31|462.31|466.55|462.55|466.16|462.16|23
1612642050000|2021-02-06 20:07:30|466.33|462.33|466.42|462.42|466.48|462.48|466.32|462.32|23
1612642060000|2021-02-06 20:07:40|466.45|462.45|466.33|462.33|466.45|462.45|466.32|462.32|16
1612642070000|2021-02-06 20:07:50|466.31|462.31|466.3|462.3|466.33|462.33|466.27|462.27|12
1612642080000|2021-02-06 20:08:00|466.34|462.34|466.72|462.72|466.83|462.83|466.34|462.34|29
1612642090000|2021-02-06 20:08:10|466.74|462.74|466.67|462.67|466.8|462.8|466.67|462.67|24
1612642100000|2021-02-06 20:08:20|466.73|462.73|466.58|462.58|466.73|462.73|466.58|462.58|13
1612642110000|2021-02-06 20:08:30|466.54|462.54|466.53|462.53|466.73|462.73|466.46|462.46|21
1612642120000|2021-02-06 20:08:40|466.52|462.52|466.51|462.51|466.57|462.57|466.5|462.5|20
1612642130000|2021-02-06 20:08:50|466.5|462.5|466.56|462.56|466.59|462.59|466.5|462.5|14
1612642140000|2021-02-06 20:09:00|466.58|462.58|466.57|462.57|466.58|462.58|466.53|462.53|15
1612642150000|2021-02-06 20:09:10|466.55|462.55|466.63|462.63|466.66|462.66|466.51|462.51|26
1612642160000|2021-02-06 20:09:20|466.64|462.64|466.63|462.63|466.65|462.65|466.6|462.6|21
1612642170000|2021-02-06 20:09:30|466.61|462.61|466.79|462.79|466.79|462.79|466.59|462.59|17
1612642180000|2021-02-06 20:09:40|466.82|462.82|466.82|462.82|466.82|462.82|466.75|462.75|17
1612642190000|2021-02-06 20:09:50|466.8|462.8|466.87|462.87|466.88|462.88|466.8|462.8|24
1612642200000|2021-02-06 20:10:00|466.86|462.86|466.81|462.81|466.86|462.86|466.81|462.81|15
1612642210000|2021-02-06 20:10:10|466.82|462.82|466.33|462.33|466.82|462.82|466.33|462.33|29
1612642220000|2021-02-06 20:10:20|466.34|462.34|466.33|462.33|466.36|462.36|466.33|462.33|14
1612642230000|2021-02-06 20:10:30|466.34|462.34|466.35|462.35|466.35|462.35|466.33|462.33|11
1612642240000|2021-02-06 20:10:40|466.34|462.34|466.35|462.35|466.37|462.37|466.33|462.33|16
1612642250000|2021-02-06 20:10:50|466.34|462.34|466.33|462.33|466.35|462.35|466.33|462.33|8
1612642260000|2021-02-06 20:11:00|466.32|462.32|466.09|462.09|466.34|462.34|466.08|462.08|22
1612642270000|2021-02-06 20:11:10|466.1|462.1|466.28|462.28|466.33|462.33|466.08|462.08|17
1612642280000|2021-02-06 20:11:20|466.31|462.31|466.37|462.37|466.39|462.39|466.31|462.31|23
1612642290000|2021-02-06 20:11:30|466.36|462.36|466.45|462.45|466.48|462.48|466.24|462.24|18
1612642300000|2021-02-06 20:11:40|466.46|462.46|466.44|462.44|466.46|462.46|466.42|462.42|20
1612642310000|2021-02-06 20:11:50|466.45|462.45|466.43|462.43|466.46|462.46|466.42|462.42|15
1612642320000|2021-02-06 20:12:00|466.42|462.42|466.41|462.41|466.61|462.61|466.41|462.41|33
1612642330000|2021-02-06 20:12:10|466.4|462.4|466.51|462.51|466.55|462.55|466.39|462.39|19
1612642340000|2021-02-06 20:12:20|466.5|462.5|466.53|462.53|466.53|462.53|466.5|462.5|15
1612642350000|2021-02-06 20:12:30|466.52|462.52|466.47|462.47|466.52|462.52|466.45|462.45|14
1612642360000|2021-02-06 20:12:40|466.46|462.46|466.59|462.59|466.59|462.59|466.46|462.46|18
1612642370000|2021-02-06 20:12:50|466.58|462.58|466.64|462.64|466.68|462.68|466.58|462.58|23
1612642380000|2021-02-06 20:13:00|466.63|462.63|466.37|462.37|466.63|462.63|466.35|462.35|23
1612642390000|2021-02-06 20:13:10|466.36|462.36|466.23|462.23|466.36|462.36|466.21|462.21|16
1612642400000|2021-02-06 20:13:20|466.21|462.21|466.09|462.09|466.26|462.26|466.09|462.09|16
1612642410000|2021-02-06 20:13:30|466.03|462.03|466.25|462.25|466.26|462.26|466|462|20
1612642420000|2021-02-06 20:13:40|466.23|462.23|466.36|462.36|466.43|462.43|466.17|462.17|27
1612642430000|2021-02-06 20:13:50|466.34|462.34|466.61|462.61|466.61|462.61|466.32|462.32|25
1612642440000|2021-02-06 20:14:00|466.58|462.58|466.54|462.54|466.59|462.59|466.54|462.54|16
1612642450000|2021-02-06 20:14:10|466.55|462.55|466.15|462.15|466.55|462.55|466.14|462.14|28
1612642460000|2021-02-06 20:14:20|466.16|462.16|466.15|462.15|466.35|462.35|466.14|462.14|17
1612642470000|2021-02-06 20:14:30|466.16|462.16|466.04|462.04|466.16|462.16|466.04|462.04|23
1612642480000|2021-02-06 20:14:40|466.05|462.05|466.06|462.06|466.08|462.08|466.04|462.04|19
1612642490000|2021-02-06 20:14:50|466.07|462.07|466.08|462.08|466.08|462.08|466.06|462.06|15
1612642500000|2021-02-06 20:15:00|466|462|465.87|461.87|466|462|465.86|461.86|15
1612642510000|2021-02-06 20:15:10|465.88|461.88|465.77|461.77|465.88|461.88|465.77|461.77|12
1612642520000|2021-02-06 20:15:20|465.76|461.76|465.77|461.77|465.79|461.79|465.75|461.75|7
1612642530000|2021-02-06 20:15:30|465.76|461.76|465.64|461.64|465.76|461.76|465.64|461.64|14
1612642540000|2021-02-06 20:15:40|465.56|461.56|465.55|461.55|465.63|461.63|465.4|461.4|21
1612642550000|2021-02-06 20:15:50|465.56|461.56|465.55|461.55|465.59|461.59|465.48|461.48|29
1612642560000|2021-02-06 20:16:00|465.54|461.54|464.64|460.64|465.54|461.54|464.56|460.56|31
1612642570000|2021-02-06 20:16:10|464.68|460.68|464.52|460.52|465|461|464.51|460.51|32
1612642580000|2021-02-06 20:16:20|464.53|460.53|464.03|460.03|464.53|460.53|464.03|460.03|25
1612642590000|2021-02-06 20:16:30|464.02|460.02|463.82|459.82|464.02|460.02|463.58|459.58|28
1612642600000|2021-02-06 20:16:40|463.8|459.8|463.86|459.86|464.19|460.19|463.69|459.69|36
1612642610000|2021-02-06 20:16:50|463.73|459.73|463.06|459.06|463.73|459.73|462.92|458.92|28
1612642620000|2021-02-06 20:17:00|463.04|459.04|462.92|458.92|463.26|459.26|462.78|458.78|29
1612642630000|2021-02-06 20:17:10|462.99|458.99|463.19|459.19|463.25|459.25|462.98|458.98|27
1612642640000|2021-02-06 20:17:20|463.21|459.21|463.17|459.17|463.21|459.21|462.95|458.95|24
1612642650000|2021-02-06 20:17:30|463.18|459.18|463.98|459.98|464.01|460.01|463.18|459.18|34
1612642660000|2021-02-06 20:17:40|463.97|459.97|463.89|459.89|464.12|460.12|463.84|459.84|29
1612642670000|2021-02-06 20:17:50|463.85|459.85|463.82|459.82|463.97|459.97|463.79|459.79|31
1612642680000|2021-02-06 20:18:00|463.83|459.83|463.78|459.78|463.83|459.83|463.68|459.68|30
1612642690000|2021-02-06 20:18:10|463.88|459.88|463.47|459.47|463.88|459.88|463.44|459.44|33
1612642700000|2021-02-06 20:18:20|463.42|459.42|463.33|459.33|463.42|459.42|463.22|459.22|26
1612642710000|2021-02-06 20:18:30|463.45|459.45|463.32|459.32|463.45|459.45|463.04|459.04|26
1612642720000|2021-02-06 20:18:40|463.33|459.33|463.63|459.63|463.66|459.66|463.31|459.31|31
1612642730000|2021-02-06 20:18:50|463.58|459.58|463.38|459.38|463.64|459.64|463.28|459.28|25
1612642740000|2021-02-06 20:19:00|463.37|459.37|463.04|459.04|463.37|459.37|463.04|459.04|30
1612642750000|2021-02-06 20:19:10|463.07|459.07|463.35|459.35|463.36|459.36|462.99|458.99|23
1612642760000|2021-02-06 20:19:20|463.33|459.33|463.49|459.49|463.54|459.54|463.33|459.33|25
1612642770000|2021-02-06 20:19:30|463.52|459.52|463.76|459.76|463.76|459.76|463.51|459.51|21
1612642780000|2021-02-06 20:19:40|463.77|459.77|463.7|459.7|463.81|459.81|463.7|459.7|19
1612642790000|2021-02-06 20:19:50|463.69|459.69|463.41|459.41|463.69|459.69|463.28|459.28|34
1612642800000|2021-02-06 20:20:00|463.44|459.44|463.41|459.41|463.55|459.55|463.41|459.41|22
1612642810000|2021-02-06 20:20:10|463.42|459.42|463.66|459.66|463.73|459.73|463.41|459.41|27
1612642820000|2021-02-06 20:20:20|463.68|459.68|463.94|459.94|463.95|459.95|463.68|459.68|25
1612642830000|2021-02-06 20:20:30|463.96|459.96|464.42|460.42|464.43|460.43|463.94|459.94|32
1612642840000|2021-02-06 20:20:40|464.43|460.43|464.48|460.48|464.78|460.78|464.43|460.43|21
1612642850000|2021-02-06 20:20:50|464.47|460.47|464|460|464.59|460.59|463.96|459.96|32
1612642860000|2021-02-06 20:21:00|463.95|459.95|463.92|459.92|464.18|460.18|463.74|459.74|29
1612642870000|2021-02-06 20:21:10|463.93|459.93|463.98|459.98|464.1|460.1|463.93|459.93|30
1612642880000|2021-02-06 20:21:20|463.93|459.93|464|460|464|460|463.91|459.91|20
1612642890000|2021-02-06 20:21:30|464.01|460.01|464.23|460.23|464.38|460.38|464.01|460.01|30
1612642900000|2021-02-06 20:21:40|464.22|460.22|464|460|464.28|460.28|463.79|459.79|22
1612642910000|2021-02-06 20:21:50|463.99|459.99|464.17|460.17|464.18|460.18|463.99|459.99|21
1612642920000|2021-02-06 20:22:00|464.16|460.16|463.97|459.97|464.17|460.17|463.84|459.84|18
1612642930000|2021-02-06 20:22:10|463.98|459.98|464.02|460.02|464.03|460.03|463.95|459.95|19
1612642940000|2021-02-06 20:22:20|464.01|460.01|464.04|460.04|464.04|460.04|464|460|18
1612642950000|2021-02-06 20:22:30|464.03|460.03|464.11|460.11|464.17|460.17|464.03|460.03|21
1612642960000|2021-02-06 20:22:40|464.12|460.12|464.22|460.22|464.31|460.31|464.12|460.12|25
1612642970000|2021-02-06 20:22:50|464.17|460.17|464.03|460.03|464.23|460.23|464.02|460.02|31
1612642980000|2021-02-06 20:23:00|464.04|460.04|464.04|460.04|464.1|460.1|464.02|460.02|24
1612642990000|2021-02-06 20:23:10|464.05|460.05|464.07|460.07|464.25|460.25|464.05|460.05|22
1612643000000|2021-02-06 20:23:20|464.04|460.04|464.04|460.04|464.07|460.07|463.99|459.99|19
1612643010000|2021-02-06 20:23:30|464.05|460.05|464.14|460.14|464.23|460.23|464.05|460.05|14
1612643020000|2021-02-06 20:23:40|464.13|460.13|464.06|460.06|464.13|460.13|464.05|460.05|23
1612643030000|2021-02-06 20:23:50|464.05|460.05|464.02|460.02|464.06|460.06|464.02|460.02|19
1612643040000|2021-02-06 20:24:00|463.98|459.98|463.93|459.93|463.98|459.98|463.73|459.73|23
1612643050000|2021-02-06 20:24:10|463.92|459.92|463.8|459.8|463.94|459.94|463.77|459.77|23
1612643060000|2021-02-06 20:24:20|463.81|459.81|463.96|459.96|463.97|459.97|463.8|459.8|26
1612643070000|2021-02-06 20:24:30|463.97|459.97|463.95|459.95|464|460|463.92|459.92|22
1612643080000|2021-02-06 20:24:40|463.94|459.94|463.72|459.72|463.94|459.94|463.68|459.68|19
1612643090000|2021-02-06 20:24:50|463.73|459.73|464.01|460.01|464.04|460.04|463.72|459.72|20
1612643100000|2021-02-06 20:25:00|464|460|463.87|459.87|464|460|463.78|459.78|24
1612643110000|2021-02-06 20:25:10|463.89|459.89|463.93|459.93|463.96|459.96|463.86|459.86|23
1612643120000|2021-02-06 20:25:20|463.94|459.94|464.03|460.03|464.03|460.03|463.94|459.94|13
1612643130000|2021-02-06 20:25:30|464.02|460.02|463.98|459.98|464.04|460.04|463.97|459.97|12
1612643140000|2021-02-06 20:25:40|463.99|459.99|463.89|459.89|463.99|459.99|463.68|459.68|16
1612643150000|2021-02-06 20:25:50|463.88|459.88|463.84|459.84|463.88|459.88|463.65|459.65|11
1612643160000|2021-02-06 20:26:00|463.85|459.85|463.84|459.84|463.87|459.87|463.84|459.84|19
1612643170000|2021-02-06 20:26:10|463.8|459.8|463.77|459.77|463.88|459.88|463.76|459.76|17
1612643180000|2021-02-06 20:26:20|463.78|459.78|463.92|459.92|463.92|459.92|463.77|459.77|14
1612643190000|2021-02-06 20:26:30|463.91|459.91|463.8|459.8|463.91|459.91|463.69|459.69|13
1612643200000|2021-02-06 20:26:40|463.81|459.81|463.82|459.82|463.85|459.85|463.81|459.81|8
1612643210000|2021-02-06 20:26:50|463.83|459.83|463.81|459.81|463.84|459.84|463.79|459.79|9
1612643220000|2021-02-06 20:27:00|463.79|459.79|463.43|459.43|463.79|459.79|463.42|459.42|24
1612643230000|2021-02-06 20:27:10|463.15|459.15|463.64|459.64|463.64|459.64|463.15|459.15|20
1612643240000|2021-02-06 20:27:20|463.63|459.63|463.49|459.49|463.63|459.63|463.48|459.48|26
1612643250000|2021-02-06 20:27:30|463.48|459.48|463.43|459.43|463.49|459.49|463.4|459.4|17
1612643260000|2021-02-06 20:27:40|463.44|459.44|463.1|459.1|463.44|459.44|463.1|459.1|29
1612643270000|2021-02-06 20:27:50|463.11|459.11|462.93|458.93|463.11|459.11|462.9|458.9|27
1612643280000|2021-02-06 20:28:00|462.92|458.92|462.89|458.89|463.1|459.1|462.88|458.88|26
1612643290000|2021-02-06 20:28:10|462.88|458.88|462.96|458.96|462.96|458.96|462.79|458.79|27
1612643300000|2021-02-06 20:28:20|462.95|458.95|463.34|459.34|463.34|459.34|462.95|458.95|23
1612643310000|2021-02-06 20:28:30|463.27|459.27|463.29|459.29|463.45|459.45|463.26|459.26|22
1612643320000|2021-02-06 20:28:40|463.3|459.3|463.52|459.52|463.52|459.52|463.24|459.24|21
1612643330000|2021-02-06 20:28:50|463.53|459.53|463.32|459.32|463.54|459.54|463.32|459.32|31
1612643340000|2021-02-06 20:29:00|463.33|459.33|463.22|459.22|463.48|459.48|463.22|459.22|23
1612643350000|2021-02-06 20:29:10|463.42|459.42|463.28|459.28|463.42|459.42|463.28|459.28|28
1612643360000|2021-02-06 20:29:20|463.29|459.29|463.6|459.6|463.6|459.6|463.29|459.29|28
1612643370000|2021-02-06 20:29:30|463.59|459.59|463.54|459.54|463.6|459.6|463.47|459.47|17
1612643380000|2021-02-06 20:29:40|463.53|459.53|463.76|459.76|463.8|459.8|463.53|459.53|25
1612643390000|2021-02-06 20:29:50|463.72|459.72|463.66|459.66|463.76|459.76|463.63|459.63|19
1612643400000|2021-02-06 20:30:00|463.67|459.67|463.52|459.52|463.69|459.69|463.48|459.48|19
1612643410000|2021-02-06 20:30:10|463.51|459.51|463.51|459.51|463.67|459.67|463.43|459.43|30
1612643420000|2021-02-06 20:30:20|463.49|459.49|463.76|459.76|464.03|460.03|463.43|459.43|26
1612643430000|2021-02-06 20:30:30|463.78|459.78|463.93|459.93|463.93|459.93|463.76|459.76|24
1612643440000|2021-02-06 20:30:40|463.96|459.96|464|460|464.11|460.11|463.83|459.83|32
1612643450000|2021-02-06 20:30:50|463.99|459.99|464.2|460.2|464.31|460.31|463.96|459.96|24
1612643460000|2021-02-06 20:31:00|464.14|460.14|464.12|460.12|464.3|460.3|464.08|460.08|25
1612643470000|2021-02-06 20:31:10|464.18|460.18|463.81|459.81|464.18|460.18|463.79|459.79|26
1612643480000|2021-02-06 20:31:20|463.78|459.78|463.72|459.72|463.78|459.78|463.7|459.7|25
1612643490000|2021-02-06 20:31:30|463.7|459.7|463.5|459.5|463.7|459.7|463.5|459.5|15
1612643500000|2021-02-06 20:31:40|463.51|459.51|463.49|459.49|463.66|459.66|463.49|459.49|19
1612643510000|2021-02-06 20:31:50|463.47|459.47|463.39|459.39|463.47|459.47|463.36|459.36|11
1612643520000|2021-02-06 20:32:00|463.43|459.43|463.13|459.13|463.46|459.46|463.12|459.12|24
1612643530000|2021-02-06 20:32:10|463.17|459.17|462.89|458.89|463.17|459.17|462.89|458.89|14
1612643540000|2021-02-06 20:32:20|462.9|458.9|462.95|458.95|462.95|458.95|462.88|458.88|12
1612643550000|2021-02-06 20:32:30|462.94|458.94|462.68|458.68|462.96|458.96|462.68|458.68|20
1612643560000|2021-02-06 20:32:40|462.66|458.66|462.68|458.68|462.73|458.73|462.61|458.61|29
1612643570000|2021-02-06 20:32:50|462.64|458.64|462.55|458.55|462.69|458.69|462.54|458.54|26
1612643580000|2021-02-06 20:33:00|462.54|458.54|462.17|458.17|462.54|458.54|462.17|458.17|30
1612643590000|2021-02-06 20:33:10|462.08|458.08|461.83|457.83|462.13|458.13|461.83|457.83|30
1612643600000|2021-02-06 20:33:20|461.78|457.78|462.04|458.04|462.04|458.04|461.67|457.67|24
1612643610000|2021-02-06 20:33:30|461.86|457.86|460.99|456.99|461.88|457.88|460.96|456.96|30
1612643620000|2021-02-06 20:33:40|460.97|456.97|461|457|461.11|457.11|460.51|456.51|36
1612643630000|2021-02-06 20:33:50|461.03|457.03|460.99|456.99|461.06|457.06|460.91|456.91|27
1612643640000|2021-02-06 20:34:00|461|457|460.96|456.96|461.03|457.03|460.92|456.92|20
1612643650000|2021-02-06 20:34:10|460.98|456.98|461.11|457.11|461.17|457.17|460.94|456.94|27
1612643660000|2021-02-06 20:34:20|461.14|457.14|461.23|457.23|461.36|457.36|461.1|457.1|27
1612643670000|2021-02-06 20:34:30|461.24|457.24|460.92|456.92|461.24|457.24|460.9|456.9|24
1612643680000|2021-02-06 20:34:40|460.89|456.89|460.78|456.78|460.89|456.89|460.74|456.74|25
1612643690000|2021-02-06 20:34:50|460.77|456.77|460.95|456.95|460.97|456.97|460.77|456.77|24
1612643700000|2021-02-06 20:35:00|460.96|456.96|461.41|457.41|461.46|457.46|460.96|456.96|31
1612643710000|2021-02-06 20:35:10|461.48|457.48|461.64|457.64|461.82|457.82|461.48|457.48|27
1612643720000|2021-02-06 20:35:20|461.67|457.67|461.55|457.55|461.69|457.69|461.55|457.55|25
1612643730000|2021-02-06 20:35:30|461.59|457.59|462.09|458.09|462.09|458.09|461.59|457.59|25
1612643740000|2021-02-06 20:35:40|462.1|458.1|462.17|458.17|462.49|458.49|462.09|458.09|28
1612643750000|2021-02-06 20:35:50|462.16|458.16|461.74|457.74|462.17|458.17|461.74|457.74|24
1612643760000|2021-02-06 20:36:00|461.73|457.73|461.38|457.38|461.9|457.9|461.38|457.38|35
1612643770000|2021-02-06 20:36:10|461.34|457.34|461.38|457.38|461.57|457.57|461.32|457.32|21
1612643780000|2021-02-06 20:36:20|461.39|457.39|461.9|457.9|461.9|457.9|461.39|457.39|28
1612643790000|2021-02-06 20:36:30|461.89|457.89|461.99|457.99|462.02|458.02|461.88|457.88|21
1612643800000|2021-02-06 20:36:40|462|458|462.06|458.06|462.11|458.11|461.99|457.99|18
1612643810000|2021-02-06 20:36:50|462.03|458.03|462.08|458.08|462.1|458.1|461.96|457.96|24
1612643820000|2021-02-06 20:37:00|462.11|458.11|461.72|457.72|462.39|458.39|461.72|457.72|31
1612643830000|2021-02-06 20:37:10|461.73|457.73|461.7|457.7|461.76|457.76|461.68|457.68|24
1612643840000|2021-02-06 20:37:20|461.69|457.69|461.94|457.94|462.02|458.02|461.69|457.69|22
1612643850000|2021-02-06 20:37:30|461.93|457.93|461.93|457.93|461.93|457.93|461.85|457.85|15
1612643860000|2021-02-06 20:37:40|461.95|457.95|461.74|457.74|461.95|457.95|461.74|457.74|24
1612643870000|2021-02-06 20:37:50|461.7|457.7|461.38|457.38|461.72|457.72|461.38|457.38|25
1612643880000|2021-02-06 20:38:00|461.37|457.37|461.3|457.3|461.41|457.41|461.27|457.27|20
1612643890000|2021-02-06 20:38:10|461.29|457.29|461.35|457.35|461.39|457.39|461.29|457.29|18
1612643900000|2021-02-06 20:38:20|461.36|457.36|461.47|457.47|461.48|457.48|461.32|457.32|28
1612643910000|2021-02-06 20:38:30|461.44|457.44|461.4|457.4|461.51|457.51|461.39|457.39|19
1612643920000|2021-02-06 20:38:40|461.38|457.38|461.44|457.44|461.44|457.44|461.3|457.3|30
1612643930000|2021-02-06 20:38:50|461.45|457.45|461.48|457.48|461.58|457.58|461.45|457.45|19
1612643940000|2021-02-06 20:39:00|461.49|457.49|461.46|457.46|461.54|457.54|461.29|457.29|22
1612643950000|2021-02-06 20:39:10|461.44|457.44|461.34|457.34|461.44|457.44|461.28|457.28|19
1612643960000|2021-02-06 20:39:20|461.37|457.37|461.56|457.56|461.62|457.62|461.37|457.37|20
1612643970000|2021-02-06 20:39:30|461.59|457.59|461.67|457.67|461.67|457.67|461.51|457.51|20
1612643980000|2021-02-06 20:39:40|461.66|457.66|461.73|457.73|461.82|457.82|461.64|457.64|26
1612643990000|2021-02-06 20:39:50|461.72|457.72|461.79|457.79|461.79|457.79|461.7|457.7|25
1612644000000|2021-02-06 20:40:00|461.78|457.78|461.77|457.77|461.8|457.8|461.48|457.48|18
1612644010000|2021-02-06 20:40:10|461.75|457.75|461.91|457.91|462.12|458.12|461.75|457.75|33
1612644020000|2021-02-06 20:40:20|461.92|457.92|462.34|458.34|462.36|458.36|461.92|457.92|21
1612644030000|2021-02-06 20:40:30|462.35|458.35|462.32|458.32|462.35|458.35|462.3|458.3|17
1612644040000|2021-02-06 20:40:40|462.33|458.33|462.46|458.46|462.53|458.53|462.29|458.29|17
1612644050000|2021-02-06 20:40:50|462.47|458.47|462.54|458.54|462.54|458.54|462.47|458.47|16
1612644060000|2021-02-06 20:41:00|462.52|458.52|462.14|458.14|462.52|458.52|462.08|458.08|26
1612644070000|2021-02-06 20:41:10|462.13|458.13|462.17|458.17|462.21|458.21|462.13|458.13|29
1612644080000|2021-02-06 20:41:20|462.18|458.18|462.12|458.12|462.21|458.21|461.93|457.93|23
1612644090000|2021-02-06 20:41:30|462.13|458.13|461.83|457.83|462.19|458.19|461.67|457.67|24
1612644100000|2021-02-06 20:41:40|461.84|457.84|461.82|457.82|461.87|457.87|461.81|457.81|24
1612644110000|2021-02-06 20:41:50|461.73|457.73|461.81|457.81|461.88|457.88|461.43|457.43|26
1612644120000|2021-02-06 20:42:00|461.8|457.8|461.72|457.72|461.85|457.85|461.72|457.72|20
1612644130000|2021-02-06 20:42:10|461.71|457.71|461.68|457.68|461.72|457.72|461.67|457.67|13
1612644140000|2021-02-06 20:42:20|461.71|457.71|461.68|457.68|461.71|457.71|461.67|457.67|18
1612644150000|2021-02-06 20:42:30|461.69|457.69|461.69|457.69|461.69|457.69|461.66|457.66|15
1612644160000|2021-02-06 20:42:40|461.66|457.66|461.76|457.76|461.8|457.8|461.66|457.66|21
1612644170000|2021-02-06 20:42:50|461.79|457.79|462.07|458.07|462.07|458.07|461.78|457.78|17
1612644180000|2021-02-06 20:43:00|462.06|458.06|461.69|457.69|462.06|458.06|461.57|457.57|31
1612644190000|2021-02-06 20:43:10|461.68|457.68|461.55|457.55|461.69|457.69|461.36|457.36|16
1612644200000|2021-02-06 20:43:20|461.56|457.56|461.43|457.43|461.57|457.57|461.43|457.43|16
1612644210000|2021-02-06 20:43:30|461.42|457.42|461.44|457.44|461.45|457.45|461.4|457.4|15
1612644220000|2021-02-06 20:43:40|461.45|457.45|461.64|457.64|461.64|457.64|461.45|457.45|22
1612644230000|2021-02-06 20:43:50|461.63|457.63|461.67|457.67|461.78|457.78|461.43|457.43|22
1612644240000|2021-02-06 20:44:00|461.69|457.69|461.74|457.74|461.91|457.91|461.68|457.68|32
1612644250000|2021-02-06 20:44:10|461.73|457.73|461.69|457.69|461.73|457.73|461.66|457.66|15
1612644260000|2021-02-06 20:44:20|461.7|457.7|461.93|457.93|462.14|458.14|461.69|457.69|26
1612644270000|2021-02-06 20:44:30|461.96|457.96|462.11|458.11|462.18|458.18|461.93|457.93|18
1612644280000|2021-02-06 20:44:40|462.12|458.12|462.13|458.13|462.18|458.18|462.11|458.11|17
1612644290000|2021-02-06 20:44:50|462.16|458.16|462.38|458.38|462.57|458.57|462.16|458.16|24
1612644300000|2021-02-06 20:45:00|462.37|458.37|462.2|458.2|462.39|458.39|462.07|458.07|26
1612644310000|2021-02-06 20:45:10|462.21|458.21|462.42|458.42|462.42|458.42|462.2|458.2|18
1612644320000|2021-02-06 20:45:20|462.39|458.39|462.72|458.72|462.73|458.73|462.18|458.18|25
1612644330000|2021-02-06 20:45:30|462.71|458.71|462.69|458.69|462.81|458.81|462.69|458.69|21
1612644340000|2021-02-06 20:45:40|462.68|458.68|462.56|458.56|462.72|458.72|462.55|458.55|25
1612644350000|2021-02-06 20:45:50|462.62|458.62|462.64|458.64|462.64|458.64|462.49|458.49|21
1612644360000|2021-02-06 20:46:00|462.63|458.63|462.76|458.76|462.8|458.8|462.61|458.61|19
1612644370000|2021-02-06 20:46:10|462.78|458.78|462.75|458.75|462.81|458.81|462.56|458.56|30
1612644380000|2021-02-06 20:46:20|462.77|458.77|463.07|459.07|463.1|459.1|462.77|458.77|20
1612644390000|2021-02-06 20:46:30|463.09|459.09|463.07|459.07|463.09|459.09|462.97|458.97|15
1612644400000|2021-02-06 20:46:40|463.15|459.15|462.93|458.93|463.16|459.16|462.68|458.68|28
1612644410000|2021-02-06 20:46:50|462.92|458.92|463.09|459.09|463.09|459.09|462.92|458.92|27
1612644420000|2021-02-06 20:47:00|463.08|459.08|463.1|459.1|463.12|459.12|462.68|458.68|23
1612644430000|2021-02-06 20:47:10|463.08|459.08|463.11|459.11|463.2|459.2|463.08|459.08|21
1612644440000|2021-02-06 20:47:20|463.15|459.15|463.25|459.25|463.26|459.26|463.1|459.1|22
1612644450000|2021-02-06 20:47:30|463.29|459.29|463.3|459.3|463.3|459.3|463.25|459.25|21
1612644460000|2021-02-06 20:47:40|463.29|459.29|463.31|459.31|463.31|459.31|463.21|459.21|14
1612644470000|2021-02-06 20:47:50|463.3|459.3|463.3|459.3|463.33|459.33|463.3|459.3|20
1612644480000|2021-02-06 20:48:00|463.31|459.31|463.4|459.4|463.55|459.55|463.3|459.3|21
1612644490000|2021-02-06 20:48:10|463.39|459.39|463.32|459.32|463.44|459.44|462.88|458.88|26
1612644500000|2021-02-06 20:48:20|463.3|459.3|463.29|459.29|463.33|459.33|463.28|459.28|22
1612644510000|2021-02-06 20:48:30|463.28|459.28|463.24|459.24|463.28|459.28|462.84|458.84|17
1612644520000|2021-02-06 20:48:40|463.23|459.23|463.27|459.27|463.29|459.29|463.15|459.15|28
1612644530000|2021-02-06 20:48:50|463.25|459.25|463.15|459.15|463.27|459.27|463.14|459.14|27
1612644540000|2021-02-06 20:49:00|463.19|459.19|462.95|458.95|463.19|459.19|462.94|458.94|23
1612644550000|2021-02-06 20:49:10|462.96|458.96|462.97|458.97|462.98|458.98|462.96|458.96|8
1612644560000|2021-02-06 20:49:20|462.98|458.98|463.19|459.19|463.2|459.2|462.97|458.97|15
1612644570000|2021-02-06 20:49:30|463.18|459.18|463.1|459.1|463.19|459.19|463.1|459.1|18
1612644580000|2021-02-06 20:49:40|463.11|459.11|463.13|459.13|463.14|459.14|463.06|459.06|20
1612644590000|2021-02-06 20:49:50|463.14|459.14|463.11|459.11|463.14|459.14|463.11|459.11|8
1612644600000|2021-02-06 20:50:00|463.1|459.1|462.89|458.89|463.1|459.1|462.83|458.83|22
1612644610000|2021-02-06 20:50:10|462.93|458.93|463.09|459.09|463.09|459.09|462.92|458.92|19
1612644620000|2021-02-06 20:50:20|463.12|459.12|463.1|459.1|463.12|459.12|463.1|459.1|10
1612644630000|2021-02-06 20:50:30|463.12|459.12|462.99|458.99|463.14|459.14|462.99|458.99|21
1612644640000|2021-02-06 20:50:40|463|459|463.19|459.19|463.19|459.19|462.98|458.98|27
1612644650000|2021-02-06 20:50:50|463.2|459.2|463.2|459.2|463.51|459.51|463.2|459.2|30
1612644660000|2021-02-06 20:51:00|463.16|459.16|463.17|459.17|463.48|459.48|463.15|459.15|24
1612644670000|2021-02-06 20:51:10|463.16|459.16|463.35|459.35|463.51|459.51|463.16|459.16|26
1612644680000|2021-02-06 20:51:20|463.36|459.36|463.48|459.48|463.48|459.48|463.33|459.33|21
1612644690000|2021-02-06 20:51:30|463.41|459.41|463.42|459.42|463.44|459.44|463.38|459.38|19
1612644700000|2021-02-06 20:51:40|463.43|459.43|463.61|459.61|463.71|459.71|463.43|459.43|15
1612644710000|2021-02-06 20:51:50|463.62|459.62|464.06|460.06|464.15|460.15|463.62|459.62|21
1612644720000|2021-02-06 20:52:00|464.05|460.05|464.06|460.06|464.1|460.1|463.96|459.96|24
1612644730000|2021-02-06 20:52:10|464.05|460.05|463.95|459.95|464.25|460.25|463.95|459.95|14
1612644740000|2021-02-06 20:52:20|463.94|459.94|463.97|459.97|463.98|459.98|463.91|459.91|15
1612644750000|2021-02-06 20:52:30|463.94|459.94|464.1|460.1|464.19|460.19|463.94|459.94|27
1612644760000|2021-02-06 20:52:40|464.09|460.09|463.87|459.87|464.09|460.09|463.87|459.87|19
1612644770000|2021-02-06 20:52:50|463.84|459.84|463.7|459.7|463.84|459.84|463.61|459.61|23
1612644780000|2021-02-06 20:53:00|463.68|459.68|463.53|459.53|463.69|459.69|463.53|459.53|19
1612644790000|2021-02-06 20:53:10|463.52|459.52|463.49|459.49|463.52|459.52|463.38|459.38|20
1612644800000|2021-02-06 20:53:20|463.47|459.47|463.47|459.47|463.65|459.65|463.42|459.42|24
1612644810000|2021-02-06 20:53:30|463.46|459.46|463.47|459.47|463.53|459.53|463.46|459.46|20
1612644820000|2021-02-06 20:53:40|463.49|459.49|463.51|459.51|463.52|459.52|463.47|459.47|12
1612644830000|2021-02-06 20:53:50|463.5|459.5|463.43|459.43|463.52|459.52|463.12|459.12|21
1612644840000|2021-02-06 20:54:00|463.41|459.41|463.57|459.57|463.57|459.57|463.41|459.41|20
1612644850000|2021-02-06 20:54:10|463.54|459.54|463.67|459.67|463.68|459.68|463.54|459.54|19
1612644860000|2021-02-06 20:54:20|463.66|459.66|463.44|459.44|463.66|459.66|463.31|459.31|25
1612644870000|2021-02-06 20:54:30|463.43|459.43|463.42|459.42|463.48|459.48|463.42|459.42|21
1612644880000|2021-02-06 20:54:40|463.43|459.43|463.68|459.68|463.68|459.68|463.43|459.43|18
1612644890000|2021-02-06 20:54:50|463.69|459.69|463.88|459.88|463.9|459.9|463.69|459.69|29
1612644900000|2021-02-06 20:55:00|463.87|459.87|463.71|459.71|463.87|459.87|463.65|459.65|21
1612644910000|2021-02-06 20:55:10|463.73|459.73|463.72|459.72|463.74|459.74|463.71|459.71|18
1612644920000|2021-02-06 20:55:20|463.71|459.71|463.81|459.81|463.85|459.85|463.42|459.42|22
1612644930000|2021-02-06 20:55:30|463.82|459.82|464.21|460.21|464.23|460.23|463.82|459.82|17
1612644940000|2021-02-06 20:55:40|464.2|460.2|464.06|460.06|464.22|460.22|463.86|459.86|24
1612644950000|2021-02-06 20:55:50|464.07|460.07|464.22|460.22|464.22|460.22|464.05|460.05|17
1612644960000|2021-02-06 20:56:00|464.21|460.21|464.18|460.18|464.23|460.23|464.15|460.15|17
1612644970000|2021-02-06 20:56:10|464.19|460.19|464.34|460.34|464.34|460.34|464.19|460.19|21
1612644980000|2021-02-06 20:56:20|464.33|460.33|464.34|460.34|464.34|460.34|464.32|460.32|7
1612644990000|2021-02-06 20:56:30|464.33|460.33|464.35|460.35|464.35|460.35|464.33|460.33|12
1612645000000|2021-02-06 20:56:40|464.43|460.43|464.52|460.52|464.52|460.52|464.37|460.37|23
1612645010000|2021-02-06 20:56:50|464.53|460.53|464.35|460.35|464.53|460.53|464.18|460.18|24
1612645020000|2021-02-06 20:57:00|464.36|460.36|464.39|460.39|464.43|460.43|464.34|460.34|21
1612645030000|2021-02-06 20:57:10|464.41|460.41|464.31|460.31|464.41|460.41|464.05|460.05|20
1612645040000|2021-02-06 20:57:20|464.3|460.3|464.2|460.2|464.31|460.31|463.99|459.99|24
1612645050000|2021-02-06 20:57:30|464.19|460.19|464.2|460.2|464.21|460.21|464.16|460.16|15
1612645060000|2021-02-06 20:57:40|464.18|460.18|464.14|460.14|464.2|460.2|463.82|459.82|25
1612645070000|2021-02-06 20:57:50|464.15|460.15|464.38|460.38|464.38|460.38|464.14|460.14|25
1612645080000|2021-02-06 20:58:00|464.4|460.4|464.36|460.36|464.43|460.43|464.36|460.36|18
1612645090000|2021-02-06 20:58:10|464.37|460.37|464.47|460.47|464.47|460.47|464.36|460.36|8
1612645100000|2021-02-06 20:58:20|464.42|460.42|464.41|460.41|464.42|460.42|464.33|460.33|22
1612645110000|2021-02-06 20:58:30|464.4|460.4|464.36|460.36|464.42|460.42|464.36|460.36|17
1612645120000|2021-02-06 20:58:40|464.35|460.35|464.35|460.35|464.36|460.36|464.35|460.35|3
1612645130000|2021-02-06 20:58:50|464.36|460.36|464.43|460.43|464.44|460.44|464.35|460.35|8
1612645140000|2021-02-06 20:59:00|464.42|460.42|464.64|460.64|464.64|460.64|464.42|460.42|11
1612645150000|2021-02-06 20:59:10|464.59|460.59|464.95|460.95|464.96|460.96|464.59|460.59|19
1612645160000|2021-02-06 20:59:20|464.96|460.96|464.91|460.91|464.97|460.97|464.89|460.89|13
1612645170000|2021-02-06 20:59:30|464.9|460.9|464.77|460.77|464.91|460.91|464.74|460.74|19
1612645180000|2021-02-06 20:59:40|464.76|460.76|464.87|460.87|464.87|460.87|464.76|460.76|18
1612645190000|2021-02-06 20:59:50|464.88|460.88|465.04|461.04|465.06|461.06|464.87|460.87|15
1612645200000|2021-02-06 21:00:00|465.05|461.05|465.39|461.39|465.56|461.56|465.03|461.03|21
1612645210000|2021-02-06 21:00:10|465.4|461.4|465.89|461.89|465.89|461.89|465.4|461.4|23
1612645220000|2021-02-06 21:00:20|465.86|461.86|465.56|461.56|466.01|462.01|465.37|461.37|28
1612645230000|2021-02-06 21:00:30|465.57|461.57|465.55|461.55|465.57|461.57|465.43|461.43|25
1612645240000|2021-02-06 21:00:40|465.56|461.56|465.35|461.35|465.56|461.56|465.17|461.17|29
1612645250000|2021-02-06 21:00:50|465.41|461.41|465.62|461.62|465.66|461.66|465.41|461.41|28
1612645260000|2021-02-06 21:01:00|465.63|461.63|465.6|461.6|465.9|461.9|465.37|461.37|25
1612645270000|2021-02-06 21:01:10|465.63|461.63|465.63|461.63|465.64|461.64|465.49|461.49|25
1612645280000|2021-02-06 21:01:20|465.62|461.62|465.63|461.63|465.68|461.68|465.61|461.61|24
1612645290000|2021-02-06 21:01:30|465.65|461.65|465.73|461.73|465.75|461.75|465.59|461.59|24
1612645300000|2021-02-06 21:01:40|465.74|461.74|465.55|461.55|465.76|461.76|465.52|461.52|21
1612645310000|2021-02-06 21:01:50|465.54|461.54|465.63|461.63|465.64|461.64|465.52|461.52|24
1612645320000|2021-02-06 21:02:00|465.62|461.62|465.59|461.59|465.64|461.64|465.27|461.27|21
1612645330000|2021-02-06 21:02:10|465.6|461.6|465.62|461.62|465.72|461.72|465.59|461.59|29
1612645340000|2021-02-06 21:02:20|465.58|461.58|465.59|461.59|465.66|461.66|465.56|461.56|18
1612645350000|2021-02-06 21:02:30|465.6|461.6|465.63|461.63|465.64|461.64|465.59|461.59|16
1612645360000|2021-02-06 21:02:40|465.64|461.64|465.63|461.63|465.64|461.64|465.61|461.61|20
1612645370000|2021-02-06 21:02:50|465.64|461.64|465.59|461.59|465.64|461.64|465.59|461.59|18
1612645380000|2021-02-06 21:03:00|465.6|461.6|465.61|461.61|465.62|461.62|465.47|461.47|18
1612645390000|2021-02-06 21:03:10|465.62|461.62|465.69|461.69|465.82|461.82|465.62|461.62|18
1612645400000|2021-02-06 21:03:20|465.7|461.7|465.68|461.68|465.7|461.7|465.6|461.6|15
1612645410000|2021-02-06 21:03:30|465.69|461.69|465.65|461.65|465.69|461.69|465.64|461.64|18
1612645420000|2021-02-06 21:03:40|465.66|461.66|465.64|461.64|465.67|461.67|465.63|461.63|16
1612645430000|2021-02-06 21:03:50|465.65|461.65|465.63|461.63|465.65|461.65|465.63|461.63|8
1612645440000|2021-02-06 21:04:00|465.62|461.62|465.66|461.66|465.66|461.66|465.58|461.58|25
1612645450000|2021-02-06 21:04:10|465.71|461.71|465.67|461.67|465.72|461.72|465.64|461.64|30
1612645460000|2021-02-06 21:04:20|465.64|461.64|465.7|461.7|465.73|461.73|465.64|461.64|27
1612645470000|2021-02-06 21:04:30|465.71|461.71|465.7|461.7|465.73|461.73|465.67|461.67|24
1612645480000|2021-02-06 21:04:40|465.65|461.65|465.63|461.63|465.67|461.67|465.62|461.62|17
1612645490000|2021-02-06 21:04:50|465.62|461.62|465.6|461.6|465.64|461.64|465.6|461.6|13
1612645500000|2021-02-06 21:05:00|465.61|461.61|465.58|461.58|465.61|461.61|465.58|461.58|10
1612645510000|2021-02-06 21:05:10|465.57|461.57|465.57|461.57|465.59|461.59|465.57|461.57|14
1612645520000|2021-02-06 21:05:20|465.58|461.58|465.66|461.66|465.78|461.78|465.58|461.58|17
1612645530000|2021-02-06 21:05:30|465.68|461.68|465.86|461.86|465.87|461.87|465.68|461.68|17
1612645540000|2021-02-06 21:05:40|465.87|461.87|465.79|461.79|465.87|461.87|465.79|461.79|13
1612645550000|2021-02-06 21:05:50|465.8|461.8|465.92|461.92|465.92|461.92|465.79|461.79|22
1612645560000|2021-02-06 21:06:00|465.91|461.91|465.8|461.8|465.92|461.92|465.77|461.77|16
1612645570000|2021-02-06 21:06:10|465.81|461.81|465.8|461.8|465.82|461.82|465.79|461.79|9
1612645580000|2021-02-06 21:06:20|465.79|461.79|465.89|461.89|465.89|461.89|465.79|461.79|14
1612645590000|2021-02-06 21:06:30|465.86|461.86|465.86|461.86|465.93|461.93|465.85|461.85|15
1612645600000|2021-02-06 21:06:40|465.84|461.84|465.91|461.91|465.91|461.91|465.84|461.84|13
1612645610000|2021-02-06 21:06:50|465.9|461.9|465.91|461.91|465.92|461.92|465.88|461.88|11
1612645620000|2021-02-06 21:07:00|465.9|461.9|465.86|461.86|465.94|461.94|465.86|461.86|21
1612645630000|2021-02-06 21:07:10|465.88|461.88|465.85|461.85|465.9|461.9|465.81|461.81|26
1612645640000|2021-02-06 21:07:20|465.83|461.83|465.84|461.84|465.86|461.86|465.82|461.82|18
1612645650000|2021-02-06 21:07:30|465.85|461.85|465.93|461.93|465.96|461.96|465.84|461.84|19
1612645660000|2021-02-06 21:07:40|465.91|461.91|466.08|462.08|466.08|462.08|465.91|461.91|23
1612645670000|2021-02-06 21:07:50|466.14|462.14|466.07|462.07|466.16|462.16|466.07|462.07|17
1612645680000|2021-02-06 21:08:00|466.05|462.05|466|462|466.1|462.1|466|462|20
1612645690000|2021-02-06 21:08:10|466.01|462.01|466|462|466.02|462.02|465.94|461.94|22
1612645700000|2021-02-06 21:08:20|465.99|461.99|466.04|462.04|466.09|462.09|465.99|461.99|21
1612645710000|2021-02-06 21:08:30|466.02|462.02|466.15|462.15|466.16|462.16|465.98|461.98|23
1612645720000|2021-02-06 21:08:40|466.17|462.17|466.29|462.29|466.31|462.31|466.13|462.13|18
1612645730000|2021-02-06 21:08:50|466.28|462.28|466.3|462.3|466.31|462.31|466.26|462.26|17
1612645740000|2021-02-06 21:09:00|466.31|462.31|466.26|462.26|466.39|462.39|466.26|462.26|17
1612645750000|2021-02-06 21:09:10|466.28|462.28|466.17|462.17|466.28|462.28|466.17|462.17|13
1612645760000|2021-02-06 21:09:20|466.16|462.16|466.15|462.15|466.17|462.17|466.12|462.12|15
1612645770000|2021-02-06 21:09:30|466.14|462.14|466.12|462.12|466.16|462.16|466.12|462.12|5
1612645780000|2021-02-06 21:09:40|466.14|462.14|466.12|462.12|466.14|462.14|466.09|462.09|10
1612645790000|2021-02-06 21:09:50|466.1|462.1|466.1|462.1|466.12|462.12|466.06|462.06|19
1612645800000|2021-02-06 21:10:00|466.06|462.06|466.26|462.26|466.26|462.26|466.04|462.04|20
1612645810000|2021-02-06 21:10:10|466.23|462.23|466.39|462.39|466.44|462.44|466.14|462.14|28
1612645820000|2021-02-06 21:10:20|466.38|462.38|466.33|462.33|466.4|462.4|466.3|462.3|23
1612645830000|2021-02-06 21:10:30|466.34|462.34|466.29|462.29|466.34|462.34|466.29|462.29|11
1612645840000|2021-02-06 21:10:40|466.28|462.28|466.24|462.24|466.3|462.3|466.24|462.24|22
1612645850000|2021-02-06 21:10:50|466.27|462.27|466.35|462.35|466.35|462.35|466.23|462.23|14
1612645860000|2021-02-06 21:11:00|466.32|462.32|466.21|462.21|466.32|462.32|466.21|462.21|22
1612645870000|2021-02-06 21:11:10|466.2|462.2|466.18|462.18|466.21|462.21|466.17|462.17|8
1612645880000|2021-02-06 21:11:20|466.2|462.2|466.22|462.22|466.33|462.33|466.19|462.19|15
1612645890000|2021-02-06 21:11:30|466.21|462.21|466.12|462.12|466.22|462.22|466.12|462.12|9
1612645900000|2021-02-06 21:11:40|466.13|462.13|466.18|462.18|466.2|462.2|466.13|462.13|18
1612645910000|2021-02-06 21:11:50|466.14|462.14|466.14|462.14|466.18|462.18|466.13|462.13|20
1612645920000|2021-02-06 21:12:00|466.13|462.13|466.24|462.24|466.38|462.38|466.13|462.13|16
1612645930000|2021-02-06 21:12:10|466.2|462.2|466.36|462.36|466.36|462.36|466.2|462.2|22
1612645940000|2021-02-06 21:12:20|466.51|462.51|466.33|462.33|466.51|462.51|466.32|462.32|11
1612645950000|2021-02-06 21:12:30|466.35|462.35|466.32|462.32|466.36|462.36|466.3|462.3|13
1612645960000|2021-02-06 21:12:40|466.34|462.34|466.27|462.27|466.35|462.35|466.27|462.27|17
1612645970000|2021-02-06 21:12:50|466.26|462.26|466.3|462.3|466.3|462.3|466.26|462.26|15
1612645980000|2021-02-06 21:13:00|466.31|462.31|466.27|462.27|466.33|462.33|466.27|462.27|18
1612645990000|2021-02-06 21:13:10|466.29|462.29|466.28|462.28|466.44|462.44|466.27|462.27|20
1612646000000|2021-02-06 21:13:20|466.29|462.29|466.42|462.42|466.42|462.42|466.27|462.27|18
1612646010000|2021-02-06 21:13:30|466.44|462.44|466.32|462.32|466.44|462.44|466.3|462.3|24
1612646020000|2021-02-06 21:13:40|466.33|462.33|466.31|462.31|466.39|462.39|466.31|462.31|16
1612646030000|2021-02-06 21:13:50|466.3|462.3|466.29|462.29|466.32|462.32|466.28|462.28|9
1612646040000|2021-02-06 21:14:00|466.27|462.27|466.07|462.07|466.28|462.28|466.07|462.07|15
1612646050000|2021-02-06 21:14:10|466.09|462.09|466.05|462.05|466.2|462.2|466.05|462.05|18
1612646060000|2021-02-06 21:14:20|466.04|462.04|466.04|462.04|466.07|462.07|466.02|462.02|15
1612646070000|2021-02-06 21:14:30|466.05|462.05|465.91|461.91|466.07|462.07|465.89|461.89|13
1612646080000|2021-02-06 21:14:40|465.89|461.89|465.88|461.88|465.91|461.91|465.88|461.88|11
1612646090000|2021-02-06 21:14:50|465.89|461.89|465.91|461.91|465.94|461.94|465.88|461.88|18
1612646100000|2021-02-06 21:15:00|465.89|461.89|465.88|461.88|465.93|461.93|465.88|461.88|16
1612646110000|2021-02-06 21:15:10|465.86|461.86|465.92|461.92|465.94|461.94|465.86|461.86|14
1612646120000|2021-02-06 21:15:20|465.91|461.91|465.91|461.91|466|462|465.91|461.91|12
1612646130000|2021-02-06 21:15:30|465.9|461.9|465.91|461.91|465.92|461.92|465.9|461.9|6
1612646140000|2021-02-06 21:15:40|465.92|461.92|466.09|462.09|466.19|462.19|465.92|461.92|19
1612646150000|2021-02-06 21:15:50|466.19|462.19|466.11|462.11|466.19|462.19|466.1|462.1|26
1612646160000|2021-02-06 21:16:00|466.09|462.09|466.14|462.14|466.17|462.17|466.08|462.08|21
1612646170000|2021-02-06 21:16:10|466.16|462.16|466.16|462.16|466.18|462.18|466.13|462.13|21
1612646180000|2021-02-06 21:16:20|466.15|462.15|466.32|462.32|466.41|462.41|466.15|462.15|22
1612646190000|2021-02-06 21:16:30|466.33|462.33|466.3|462.3|466.38|462.38|466.24|462.24|24
1612646200000|2021-02-06 21:16:40|466.32|462.32|466.31|462.31|466.37|462.37|466.31|462.31|22
1612646210000|2021-02-06 21:16:50|466.28|462.28|466.28|462.28|466.38|462.38|466.24|462.24|26
1612646220000|2021-02-06 21:17:00|466.29|462.29|466.34|462.34|466.34|462.34|466.25|462.25|9
1612646230000|2021-02-06 21:17:10|466.32|462.32|466.34|462.34|466.36|462.36|466.29|462.29|23
1612646240000|2021-02-06 21:17:20|466.35|462.35|466.35|462.35|466.36|462.36|466.34|462.34|16
1612646250000|2021-02-06 21:17:30|466.36|462.36|466.38|462.38|466.38|462.38|466.34|462.34|5
1612646260000|2021-02-06 21:17:40|466.34|462.34|466.37|462.37|466.38|462.38|466.32|462.32|18
1612646270000|2021-02-06 21:17:50|466.35|462.35|466.39|462.39|466.39|462.39|466.31|462.31|13
1612646280000|2021-02-06 21:18:00|466.37|462.37|466.29|462.29|466.38|462.38|466.29|462.29|17
1612646290000|2021-02-06 21:18:10|466.28|462.28|466.31|462.31|466.34|462.34|466.28|462.28|15
1612646300000|2021-02-06 21:18:20|466.33|462.33|466.35|462.35|466.36|462.36|466.31|462.31|13
1612646310000|2021-02-06 21:18:30|466.34|462.34|466.29|462.29|466.37|462.37|466.29|462.29|15
1612646320000|2021-02-06 21:18:40|466.27|462.27|466.27|462.27|466.28|462.28|466.26|462.26|7
1612646330000|2021-02-06 21:18:50|466.26|462.26|466.16|462.16|466.26|462.26|466.13|462.13|7
1612646340000|2021-02-06 21:19:00|466.11|462.11|466.12|462.12|466.17|462.17|466.1|462.1|25
1612646350000|2021-02-06 21:19:10|466.11|462.11|466.11|462.11|466.12|462.12|466.07|462.07|23
1612646360000|2021-02-06 21:19:20|466.12|462.12|466.11|462.11|466.12|462.12|466.11|462.11|14
1612646370000|2021-02-06 21:19:30|466.12|462.12|466.27|462.27|466.3|462.3|466.11|462.11|18
1612646380000|2021-02-06 21:19:40|466.24|462.24|466.17|462.17|466.25|462.25|466.15|462.15|13
1612646390000|2021-02-06 21:19:50|466.19|462.19|466.17|462.17|466.2|462.2|466.13|462.13|19
1612646400000|2021-02-06 21:20:00|466.18|462.18|466.13|462.13|466.18|462.18|466.12|462.12|18
1612646410000|2021-02-06 21:20:10|466.12|462.12|466.13|462.13|466.13|462.13|466.1|462.1|20
1612646420000|2021-02-06 21:20:20|466.12|462.12|466.11|462.11|466.12|462.12|466.1|462.1|13
1612646430000|2021-02-06 21:20:30|466.12|462.12|466.12|462.12|466.14|462.14|466.1|462.1|25
1612646440000|2021-02-06 21:20:40|466.13|462.13|466.11|462.11|466.14|462.14|466.11|462.11|11
1612646450000|2021-02-06 21:20:50|466.12|462.12|466.11|462.11|466.12|462.12|466.1|462.1|16
1612646460000|2021-02-06 21:21:00|466.12|462.12|466.25|462.25|466.29|462.29|466.09|462.09|15
1612646470000|2021-02-06 21:21:10|466.24|462.24|466.23|462.23|466.24|462.24|466.22|462.22|17
1612646480000|2021-02-06 21:21:20|466.22|462.22|466.19|462.19|466.25|462.25|466.19|462.19|16
1612646490000|2021-02-06 21:21:30|466.22|462.22|466.22|462.22|466.24|462.24|466.2|462.2|24
1612646500000|2021-02-06 21:21:40|466.23|462.23|466.23|462.23|466.27|462.27|466.19|462.19|21
1612646510000|2021-02-06 21:21:50|466.24|462.24|466.2|462.2|466.24|462.24|466.19|462.19|21
1612646520000|2021-02-06 21:22:00|466.23|462.23|466.16|462.16|466.24|462.24|466.16|462.16|17
1612646530000|2021-02-06 21:22:10|466.13|462.13|466.11|462.11|466.22|462.22|466.08|462.08|20
1612646540000|2021-02-06 21:22:20|466.1|462.1|466.26|462.26|466.45|462.45|466.08|462.08|31
1612646550000|2021-02-06 21:22:30|466.29|462.29|466.16|462.16|466.31|462.31|466.16|462.16|27
1612646560000|2021-02-06 21:22:40|466.19|462.19|466.23|462.23|466.23|462.23|466.16|462.16|13
1612646570000|2021-02-06 21:22:50|466.18|462.18|466.25|462.25|466.29|462.29|466.18|462.18|27
1612646580000|2021-02-06 21:23:00|466.24|462.24|466.28|462.28|466.29|462.29|466.18|462.18|20
1612646590000|2021-02-06 21:23:10|466.29|462.29|466.37|462.37|466.46|462.46|466.23|462.23|16
1612646600000|2021-02-06 21:23:20|466.38|462.38|466.26|462.26|466.39|462.39|466.25|462.25|26
1612646610000|2021-02-06 21:23:30|466.27|462.27|466.26|462.26|466.42|462.42|466.16|462.16|27
1612646620000|2021-02-06 21:23:40|466.27|462.27|466.27|462.27|466.27|462.27|466.26|462.26|9
1612646630000|2021-02-06 21:23:50|466.29|462.29|466.18|462.18|466.29|462.29|466.18|462.18|16
1612646640000|2021-02-06 21:24:00|466.19|462.19|466.46|462.46|466.55|462.55|466.18|462.18|28
1612646650000|2021-02-06 21:24:10|466.48|462.48|466.55|462.55|466.57|462.57|466.45|462.45|25
1612646660000|2021-02-06 21:24:20|466.51|462.51|466.67|462.67|466.67|462.67|466.48|462.48|20
1612646670000|2021-02-06 21:24:30|466.61|462.61|466.75|462.75|466.85|462.85|466.61|462.61|28
1612646680000|2021-02-06 21:24:40|466.73|462.73|467.06|463.06|467.14|463.14|466.73|462.73|21
1612646690000|2021-02-06 21:24:50|467.04|463.04|467.15|463.15|467.17|463.17|467.03|463.03|18
1612646700000|2021-02-06 21:25:00|467.12|463.12|466.85|462.85|467.13|463.13|466.73|462.73|27
1612646710000|2021-02-06 21:25:10|466.84|462.84|466.66|462.66|466.84|462.84|466.66|462.66|16
1612646720000|2021-02-06 21:25:20|466.67|462.67|466.93|462.93|466.96|462.96|466.66|462.66|18
1612646730000|2021-02-06 21:25:30|466.92|462.92|466.94|462.94|466.94|462.94|466.9|462.9|12
1612646740000|2021-02-06 21:25:40|466.95|462.95|467.04|463.04|467.14|463.14|466.94|462.94|11
1612646750000|2021-02-06 21:25:50|467.05|463.05|467.04|463.04|467.13|463.13|467.03|463.03|19
1612646760000|2021-02-06 21:26:00|467.05|463.05|466.97|462.97|467.36|463.36|466.97|462.97|25
1612646770000|2021-02-06 21:26:10|466.96|462.96|466.94|462.94|466.98|462.98|466.93|462.93|22
1612646780000|2021-02-06 21:26:20|466.97|462.97|466.98|462.98|466.98|462.98|466.93|462.93|14
1612646790000|2021-02-06 21:26:30|466.96|462.96|466.98|462.98|466.98|462.98|466.95|462.95|12
1612646800000|2021-02-06 21:26:40|466.95|462.95|466.94|462.94|466.96|462.96|466.92|462.92|10
1612646810000|2021-02-06 21:26:50|466.93|462.93|466.77|462.77|466.97|462.97|466.77|462.77|19
1612646820000|2021-02-06 21:27:00|466.79|462.79|466.83|462.83|466.83|462.83|466.53|462.53|26
1612646830000|2021-02-06 21:27:10|466.67|462.67|466.59|462.59|466.67|462.67|466.59|462.59|25
1612646840000|2021-02-06 21:27:20|466.6|462.6|466.92|462.92|466.93|462.93|466.59|462.59|23
1612646850000|2021-02-06 21:27:30|466.9|462.9|466.82|462.82|466.9|462.9|466.82|462.82|19
1612646860000|2021-02-06 21:27:40|466.85|462.85|466.84|462.84|466.85|462.85|466.82|462.82|18
1612646870000|2021-02-06 21:27:50|466.82|462.82|466.73|462.73|466.84|462.84|466.72|462.72|13
1612646880000|2021-02-06 21:28:00|466.7|462.7|466.7|462.7|466.83|462.83|466.67|462.67|22
1612646890000|2021-02-06 21:28:10|466.69|462.69|466.62|462.62|466.83|462.83|466.49|462.49|27
1612646900000|2021-02-06 21:28:20|466.58|462.58|466.58|462.58|466.69|462.69|466.48|462.48|26
1612646910000|2021-02-06 21:28:30|466.57|462.57|466.45|462.45|466.57|462.57|466.45|462.45|16
1612646920000|2021-02-06 21:28:40|466.46|462.46|466.52|462.52|466.57|462.57|466.44|462.44|16
1612646930000|2021-02-06 21:28:50|466.53|462.53|466.54|462.54|466.72|462.72|466.48|462.48|17
1612646940000|2021-02-06 21:29:00|466.53|462.53|466.43|462.43|466.53|462.53|466.43|462.43|18
1612646950000|2021-02-06 21:29:10|466.42|462.42|466.24|462.24|466.42|462.42|466.19|462.19|16
1612646960000|2021-02-06 21:29:20|466.25|462.25|466.15|462.15|466.25|462.25|466.14|462.14|13
1612646970000|2021-02-06 21:29:30|466.14|462.14|466.13|462.13|466.26|462.26|466.08|462.08|12
1612646980000|2021-02-06 21:29:40|466.12|462.12|466.21|462.21|466.35|462.35|466.1|462.1|30
1612646990000|2021-02-06 21:29:50|466.24|462.24|466.21|462.21|466.24|462.24|466.16|462.16|13
1612647000000|2021-02-06 21:30:00|466.22|462.22|466.26|462.26|466.3|462.3|466.22|462.22|16
1612647010000|2021-02-06 21:30:10|466.25|462.25|466.09|462.09|466.26|462.26|466.09|462.09|21
1612647020000|2021-02-06 21:30:20|466.11|462.11|466.07|462.07|466.11|462.11|466.07|462.07|9
1612647030000|2021-02-06 21:30:30|466.06|462.06|466.11|462.11|466.26|462.26|466.06|462.06|17
1612647040000|2021-02-06 21:30:40|466.14|462.14|466.05|462.05|466.14|462.14|466.04|462.04|19
1612647050000|2021-02-06 21:30:50|466.06|462.06|466.05|462.05|466.06|462.06|466.05|462.05|8
1612647060000|2021-02-06 21:31:00|466.04|462.04|465.98|461.98|466.05|462.05|465.97|461.97|12
1612647070000|2021-02-06 21:31:10|465.9|461.9|465.77|461.77|465.91|461.91|465.77|461.77|12
1612647080000|2021-02-06 21:31:20|465.76|461.76|465.76|461.76|465.77|461.77|465.76|461.76|5
1612647090000|2021-02-06 21:31:30|465.75|461.75|465.78|461.78|466.04|462.04|465.75|461.75|20
1612647100000|2021-02-06 21:31:40|465.83|461.83|466.24|462.24|466.25|462.25|465.83|461.83|19
1612647110000|2021-02-06 21:31:50|466.22|462.22|466.27|462.27|466.35|462.35|466.19|462.19|14
1612647120000|2021-02-06 21:32:00|466.26|462.26|465.95|461.95|466.26|462.26|465.95|461.95|25
1612647130000|2021-02-06 21:32:10|465.96|461.96|465.95|461.95|466.04|462.04|465.95|461.95|27
1612647140000|2021-02-06 21:32:20|465.93|461.93|465.94|461.94|465.95|461.95|465.91|461.91|10
1612647150000|2021-02-06 21:32:30|465.96|461.96|465.99|461.99|466.01|462.01|465.94|461.94|13
1612647160000|2021-02-06 21:32:40|466|462|466.43|462.43|466.43|462.43|466|462|15
1612647170000|2021-02-06 21:32:50|466.36|462.36|466.29|462.29|466.47|462.47|466.26|462.26|22
1612647180000|2021-02-06 21:33:00|466.28|462.28|466.34|462.34|466.36|462.36|466.24|462.24|23
1612647190000|2021-02-06 21:33:10|466.35|462.35|466.24|462.24|466.35|462.35|466.21|462.21|26
1612647200000|2021-02-06 21:33:20|466.22|462.22|465.84|461.84|466.24|462.24|465.83|461.83|25
1612647210000|2021-02-06 21:33:30|465.85|461.85|466.13|462.13|466.18|462.18|465.85|461.85|24
1612647220000|2021-02-06 21:33:40|466.12|462.12|465.98|461.98|466.13|462.13|465.98|461.98|10
1612647230000|2021-02-06 21:33:50|465.97|461.97|466.01|462.01|466.08|462.08|465.86|461.86|16
1612647240000|2021-02-06 21:34:00|466.02|462.02|466.04|462.04|466.08|462.08|466|462|16
1612647250000|2021-02-06 21:34:10|466.05|462.05|466.17|462.17|466.17|462.17|466|462|22
1612647260000|2021-02-06 21:34:20|466.16|462.16|465.95|461.95|466.2|462.2|465.9|461.9|25
1612647270000|2021-02-06 21:34:30|465.96|461.96|466.05|462.05|466.06|462.06|465.95|461.95|16
1612647280000|2021-02-06 21:34:40|466.04|462.04|466.06|462.06|466.12|462.12|466.04|462.04|13
1612647290000|2021-02-06 21:34:50|466.07|462.07|466.09|462.09|466.1|462.1|466.02|462.02|12
1612647300000|2021-02-06 21:35:00|466.08|462.08|465.66|461.66|466.08|462.08|465.66|461.66|29
1612647310000|2021-02-06 21:35:10|465.68|461.68|465.94|461.94|465.94|461.94|465.68|461.68|21
1612647320000|2021-02-06 21:35:20|465.95|461.95|465.97|461.97|465.98|461.98|465.94|461.94|12
1612647330000|2021-02-06 21:35:30|465.96|461.96|465.98|461.98|466|462|465.9|461.9|16
1612647340000|2021-02-06 21:35:40|466|462|465.86|461.86|466|462|465.86|461.86|23
1612647350000|2021-02-06 21:35:50|465.81|461.81|466.01|462.01|466.04|462.04|465.78|461.78|24
1612647360000|2021-02-06 21:36:00|466|462|465.67|461.67|466|462|465.67|461.67|15
1612647370000|2021-02-06 21:36:10|465.68|461.68|465.93|461.93|465.95|461.95|465.68|461.68|22
1612647380000|2021-02-06 21:36:20|465.94|461.94|466.02|462.02|466.02|462.02|465.92|461.92|18
1612647390000|2021-02-06 21:36:30|466.01|462.01|466.1|462.1|466.11|462.11|466.01|462.01|18
1612647400000|2021-02-06 21:36:40|466.11|462.11|466.07|462.07|466.11|462.11|466.04|462.04|16
1612647410000|2021-02-06 21:36:50|466.06|462.06|466.37|462.37|466.37|462.37|466.06|462.06|11
1612647420000|2021-02-06 21:37:00|466.38|462.38|465.84|461.84|466.38|462.38|465.84|461.84|28
1612647430000|2021-02-06 21:37:10|465.86|461.86|465.59|461.59|465.93|461.93|465.51|461.51|24
1612647440000|2021-02-06 21:37:20|465.61|461.61|465.83|461.83|465.93|461.93|465.54|461.54|29
1612647450000|2021-02-06 21:37:30|465.81|461.81|465.72|461.72|465.83|461.83|465.72|461.72|21
1612647460000|2021-02-06 21:37:40|465.73|461.73|465.92|461.92|465.93|461.93|465.73|461.73|16
1612647470000|2021-02-06 21:37:50|465.9|461.9|465.95|461.95|465.95|461.95|465.76|461.76|31
1612647480000|2021-02-06 21:38:00|465.94|461.94|465.88|461.88|465.94|461.94|465.86|461.86|15
1612647490000|2021-02-06 21:38:10|465.87|461.87|466.07|462.07|466.16|462.16|465.87|461.87|18
1612647500000|2021-02-06 21:38:20|466.06|462.06|466.05|462.05|466.09|462.09|466.02|462.02|15
1612647510000|2021-02-06 21:38:30|466.03|462.03|466.08|462.08|466.09|462.09|466.03|462.03|7
1612647520000|2021-02-06 21:38:40|466.07|462.07|466.09|462.09|466.09|462.09|466.06|462.06|10
1612647530000|2021-02-06 21:38:50|466.08|462.08|466.04|462.04|466.11|462.11|466.04|462.04|20
1612647540000|2021-02-06 21:39:00|466.07|462.07|465.9|461.9|466.09|462.09|465.9|461.9|26
1612647550000|2021-02-06 21:39:10|465.89|461.89|466.09|462.09|466.14|462.14|465.89|461.89|28
1612647560000|2021-02-06 21:39:20|466.08|462.08|466.11|462.11|466.14|462.14|466.07|462.07|19
1612647570000|2021-02-06 21:39:30|466.12|462.12|465.84|461.84|466.12|462.12|465.56|461.56|31
1612647580000|2021-02-06 21:39:40|465.85|461.85|465.84|461.84|465.89|461.89|465.82|461.82|22
1612647590000|2021-02-06 21:39:50|465.83|461.83|465.81|461.81|465.86|461.86|465.79|461.79|15
1612647600000|2021-02-06 21:40:00|465.82|461.82|466.17|462.17|466.2|462.2|465.81|461.81|23
1612647610000|2021-02-06 21:40:10|466.16|462.16|466.26|462.26|466.3|462.3|466.16|462.16|22
1612647620000|2021-02-06 21:40:20|466.28|462.28|466.34|462.34|466.34|462.34|466.2|462.2|23
1612647630000|2021-02-06 21:40:30|466.31|462.31|466.48|462.48|466.49|462.49|466.23|462.23|26
1612647640000|2021-02-06 21:40:40|466.49|462.49|466.5|462.5|466.5|462.5|466.48|462.48|17
1612647650000|2021-02-06 21:40:50|466.49|462.49|466.32|462.32|466.49|462.49|466.29|462.29|21
1612647660000|2021-02-06 21:41:00|466.3|462.3|465.8|461.8|466.38|462.38|465.78|461.78|27
1612647670000|2021-02-06 21:41:10|466.06|462.06|465.7|461.7|466.06|462.06|465.59|461.59|24
1612647680000|2021-02-06 21:41:20|465.67|461.67|465.5|461.5|465.67|461.67|465.34|461.34|26
1612647690000|2021-02-06 21:41:30|465.54|461.54|465.6|461.6|465.63|461.63|465.52|461.52|30
1612647700000|2021-02-06 21:41:40|465.59|461.59|466.16|462.16|466.16|462.16|465.58|461.58|27
1612647710000|2021-02-06 21:41:50|466.13|462.13|466.18|462.18|466.18|462.18|465.85|461.85|26
1612647720000|2021-02-06 21:42:00|466.13|462.13|465.72|461.72|466.13|462.13|465.71|461.71|26
1612647730000|2021-02-06 21:42:10|465.71|461.71|465.57|461.57|465.73|461.73|465.56|461.56|22
1612647740000|2021-02-06 21:42:20|465.58|461.58|466.13|462.13|466.15|462.15|465.57|461.57|25
1612647750000|2021-02-06 21:42:30|466.2|462.2|466.13|462.13|466.25|462.25|466.13|462.13|23
1612647760000|2021-02-06 21:42:40|466.14|462.14|466.27|462.27|466.4|462.4|466.13|462.13|19
1612647770000|2021-02-06 21:42:50|466.28|462.28|466.13|462.13|466.28|462.28|466.12|462.12|21
1612647780000|2021-02-06 21:43:00|466.14|462.14|465.81|461.81|466.16|462.16|465.8|461.8|29
1612647790000|2021-02-06 21:43:10|465.79|461.79|465.79|461.79|466.03|462.03|465.79|461.79|31
1612647800000|2021-02-06 21:43:20|465.81|461.81|466.02|462.02|466.05|462.05|465.8|461.8|30
1612647810000|2021-02-06 21:43:30|466.01|462.01|466.14|462.14|466.2|462.2|465.99|461.99|23
1612647820000|2021-02-06 21:43:40|466.12|462.12|466.08|462.08|466.12|462.12|466.04|462.04|17
1612647830000|2021-02-06 21:43:50|466.07|462.07|465.7|461.7|466.08|462.08|465.7|461.7|20
1612647840000|2021-02-06 21:44:00|465.71|461.71|465.16|461.16|465.71|461.71|465.13|461.13|20
1612647850000|2021-02-06 21:44:10|465.18|461.18|465.23|461.23|465.31|461.31|465.12|461.12|17
1612647860000|2021-02-06 21:44:20|465.22|461.22|465.64|461.64|465.76|461.76|465.22|461.22|28
1612647870000|2021-02-06 21:44:30|465.65|461.65|465.89|461.89|465.89|461.89|465.64|461.64|26
1612647880000|2021-02-06 21:44:40|465.92|461.92|465.93|461.93|466.05|462.05|465.81|461.81|25
1612647890000|2021-02-06 21:44:50|465.99|461.99|466.35|462.35|466.37|462.37|465.93|461.93|19
1612647900000|2021-02-06 21:45:00|466.33|462.33|466.23|462.23|466.35|462.35|466.23|462.23|20
1612647910000|2021-02-06 21:45:10|466.17|462.17|466.12|462.12|466.2|462.2|466.11|462.11|19
1612647920000|2021-02-06 21:45:20|466.11|462.11|466.15|462.15|466.18|462.18|466.1|462.1|19
1612647930000|2021-02-06 21:45:30|466.17|462.17|465.92|461.92|466.18|462.18|465.88|461.88|27
1612647940000|2021-02-06 21:45:40|466.05|462.05|465.99|461.99|466.06|462.06|465.93|461.93|15
1612647950000|2021-02-06 21:45:50|466.06|462.06|466.16|462.16|466.16|462.16|466.05|462.05|20
1612647960000|2021-02-06 21:46:00|466.17|462.17|466.34|462.34|466.41|462.41|466.17|462.17|23
1612647970000|2021-02-06 21:46:10|466.33|462.33|466.51|462.51|466.56|462.56|466.33|462.33|19
1612647980000|2021-02-06 21:46:20|466.5|462.5|466.6|462.6|466.6|462.6|466.5|462.5|18
1612647990000|2021-02-06 21:46:30|466.59|462.59|466.88|462.88|466.89|462.89|466.59|462.59|26
1612648000000|2021-02-06 21:46:40|466.85|462.85|466.74|462.74|466.92|462.92|466.74|462.74|22
1612648010000|2021-02-06 21:46:50|466.73|462.73|466.59|462.59|466.73|462.73|466.59|462.59|22
1612648020000|2021-02-06 21:47:00|466.55|462.55|466.43|462.43|466.62|462.62|466.43|462.43|28
1612648030000|2021-02-06 21:47:10|466.44|462.44|466.34|462.34|466.45|462.45|466.33|462.33|15
1612648040000|2021-02-06 21:47:20|466.33|462.33|466.24|462.24|466.33|462.33|466.21|462.21|11
1612648050000|2021-02-06 21:47:30|466.23|462.23|466.25|462.25|466.4|462.4|466.23|462.23|29
1612648060000|2021-02-06 21:47:40|466.26|462.26|466.41|462.41|466.42|462.42|466.22|462.22|17
1612648070000|2021-02-06 21:47:50|466.42|462.42|466.35|462.35|466.42|462.42|466.23|462.23|12
1612648080000|2021-02-06 21:48:00|466.34|462.34|466.5|462.5|466.54|462.54|466.32|462.32|16
1612648090000|2021-02-06 21:48:10|466.51|462.51|466.53|462.53|466.59|462.59|466.34|462.34|26
1612648100000|2021-02-06 21:48:20|466.54|462.54|466.68|462.68|466.71|462.71|466.48|462.48|23
1612648110000|2021-02-06 21:48:30|466.75|462.75|467.01|463.01|467.01|463.01|466.69|462.69|18
1612648120000|2021-02-06 21:48:40|466.94|462.94|466.98|462.98|466.99|462.99|466.8|462.8|10
1612648130000|2021-02-06 21:48:50|467.01|463.01|467.03|463.03|467.05|463.05|466.96|462.96|10
1612648140000|2021-02-06 21:49:00|467.05|463.05|466.89|462.89|467.05|463.05|466.89|462.89|17
1612648150000|2021-02-06 21:49:10|466.9|462.9|466.85|462.85|466.9|462.9|466.85|462.85|5
1612648160000|2021-02-06 21:49:20|466.86|462.86|466.98|462.98|466.99|462.99|466.83|462.83|20
1612648170000|2021-02-06 21:49:30|466.99|462.99|466.96|462.96|466.99|462.99|466.89|462.89|13
1612648180000|2021-02-06 21:49:40|466.97|462.97|467.02|463.02|467.02|463.02|466.95|462.95|9
1612648190000|2021-02-06 21:49:50|467.03|463.03|467.07|463.07|467.1|463.1|467.02|463.02|18
1612648200000|2021-02-06 21:50:00|467.08|463.08|466.94|462.94|467.08|463.08|466.87|462.87|20
1612648210000|2021-02-06 21:50:10|466.92|462.92|466.94|462.94|466.95|462.95|466.9|462.9|19
1612648220000|2021-02-06 21:50:20|466.93|462.93|466.95|462.95|467.01|463.01|466.93|462.93|15
1612648230000|2021-02-06 21:50:30|466.94|462.94|467.05|463.05|467.14|463.14|466.94|462.94|21
1612648240000|2021-02-06 21:50:40|467.06|463.06|467.1|463.1|467.12|463.12|467.05|463.05|19
1612648250000|2021-02-06 21:50:50|467.08|463.08|467.1|463.1|467.1|463.1|467.05|463.05|13
1612648260000|2021-02-06 21:51:00|467.09|463.09|467.16|463.16|467.25|463.25|467.09|463.09|20
1612648270000|2021-02-06 21:51:10|467.17|463.17|467.41|463.41|467.42|463.42|467.13|463.13|20
1612648280000|2021-02-06 21:51:20|467.4|463.4|467.66|463.66|467.69|463.69|467.38|463.38|27
1612648290000|2021-02-06 21:51:30|467.65|463.65|467.67|463.67|467.79|463.79|467.65|463.65|19
1612648300000|2021-02-06 21:51:40|467.65|463.65|467.67|463.67|467.79|463.79|467.64|463.64|21
1612648310000|2021-02-06 21:51:50|467.68|463.68|467.72|463.72|467.73|463.73|467.64|463.64|15
1612648320000|2021-02-06 21:52:00|467.7|463.7|467.81|463.81|467.81|463.81|467.68|463.68|17
1612648330000|2021-02-06 21:52:10|467.79|463.79|467.79|463.79|467.8|463.8|467.76|463.76|14
1612648340000|2021-02-06 21:52:20|467.78|463.78|467.74|463.74|467.78|463.78|467.74|463.74|16
1612648350000|2021-02-06 21:52:30|467.75|463.75|467.61|463.61|467.75|463.75|467.61|463.61|14
1612648360000|2021-02-06 21:52:40|467.62|463.62|467.67|463.67|467.67|463.67|467.61|463.61|7
1612648370000|2021-02-06 21:52:50|467.68|463.68|467.67|463.67|467.68|463.68|467.66|463.66|12
1612648380000|2021-02-06 21:53:00|467.68|463.68|467.66|463.66|467.71|463.71|467.64|463.64|17
1612648390000|2021-02-06 21:53:10|467.67|463.67|467.42|463.42|467.67|463.67|467.42|463.42|17
1612648400000|2021-02-06 21:53:20|467.43|463.43|467.41|463.41|467.46|463.46|467.41|463.41|15
1612648410000|2021-02-06 21:53:30|467.43|463.43|467.39|463.39|467.43|463.43|467.38|463.38|10
1612648420000|2021-02-06 21:53:40|467.4|463.4|467.48|463.48|467.52|463.52|467.38|463.38|27
1612648430000|2021-02-06 21:53:50|467.49|463.49|467.46|463.46|467.49|463.49|467.43|463.43|12
1612648440000|2021-02-06 21:54:00|467.48|463.48|467.47|463.47|467.56|463.56|467.43|463.43|27
1612648450000|2021-02-06 21:54:10|467.49|463.49|467.56|463.56|467.58|463.58|467.43|463.43|26
1612648460000|2021-02-06 21:54:20|467.53|463.53|467.48|463.48|467.56|463.56|467.48|463.48|16
1612648470000|2021-02-06 21:54:30|467.47|463.47|467.52|463.52|467.61|463.61|467.41|463.41|25
1612648480000|2021-02-06 21:54:40|467.51|463.51|467.49|463.49|467.53|463.53|467.46|463.46|14
1612648490000|2021-02-06 21:54:50|467.46|463.46|467.44|463.44|467.47|463.47|467.43|463.43|11
1612648500000|2021-02-06 21:55:00|467.45|463.45|467.33|463.33|467.47|463.47|467.33|463.33|13
1612648510000|2021-02-06 21:55:10|467.34|463.34|467.21|463.21|467.34|463.34|467.2|463.2|15
1612648520000|2021-02-06 21:55:20|467.23|463.23|467.14|463.14|467.23|463.23|467.11|463.11|17
1612648530000|2021-02-06 21:55:30|467.1|463.1|467.16|463.16|467.17|463.17|467.09|463.09|23
1612648540000|2021-02-06 21:55:40|467.15|463.15|467.13|463.13|467.16|463.16|467.11|463.11|27
1612648550000|2021-02-06 21:55:50|467.15|463.15|467.17|463.17|467.19|463.19|467.08|463.08|19
1612648560000|2021-02-06 21:56:00|467.16|463.16|466.94|462.94|467.17|463.17|466.94|462.94|21
1612648570000|2021-02-06 21:56:10|466.95|462.95|466.93|462.93|466.95|462.95|466.92|462.92|16
1612648580000|2021-02-06 21:56:20|466.94|462.94|466.92|462.92|466.95|462.95|466.87|462.87|10
1612648590000|2021-02-06 21:56:30|466.91|462.91|466.91|462.91|466.91|462.91|466.9|462.9|3
1612648600000|2021-02-06 21:56:40|466.86|462.86|466.81|462.81|466.87|462.87|466.81|462.81|4
1612648610000|2021-02-06 21:56:50|466.82|462.82|466.83|462.83|466.86|462.86|466.82|462.82|17
1612648620000|2021-02-06 21:57:00|466.82|462.82|466.63|462.63|466.83|462.83|466.6|462.6|15
1612648630000|2021-02-06 21:57:10|466.61|462.61|466.61|462.61|466.64|462.64|466.61|462.61|12
1612648640000|2021-02-06 21:57:20|466.62|462.62|466.63|462.63|466.63|462.63|466.61|462.61|8
1612648650000|2021-02-06 21:57:30|466.62|462.62|466.59|462.59|466.62|462.62|466.59|462.59|8
1612648660000|2021-02-06 21:57:40|466.58|462.58|466.44|462.44|466.6|462.6|466.44|462.44|19
1612648670000|2021-02-06 21:57:50|466.41|462.41|466.39|462.39|466.45|462.45|466.39|462.39|11
1612648680000|2021-02-06 21:58:00|466.41|462.41|466.4|462.4|466.42|462.42|466.39|462.39|23
1612648690000|2021-02-06 21:58:10|466.41|462.41|466.43|462.43|466.44|462.44|466.39|462.39|19
1612648700000|2021-02-06 21:58:20|466.44|462.44|466.75|462.75|466.81|462.81|466.44|462.44|27
1612648710000|2021-02-06 21:58:30|466.73|462.73|466.72|462.72|467.01|463.01|466.72|462.72|20
1612648720000|2021-02-06 21:58:40|466.74|462.74|466.73|462.73|467.05|463.05|466.7|462.7|20
1612648730000|2021-02-06 21:58:50|466.77|462.77|467.17|463.17|467.26|463.26|466.73|462.73|26
1612648740000|2021-02-06 21:59:00|467.18|463.18|467.08|463.08|467.18|463.18|466.99|462.99|23
1612648750000|2021-02-06 21:59:10|467.07|463.07|466.96|462.96|467.09|463.09|466.95|462.95|18
1612648760000|2021-02-06 21:59:20|466.98|462.98|466.82|462.82|467|463|466.8|462.8|18
1612648770000|2021-02-06 21:59:30|466.83|462.83|466.8|462.8|466.84|462.84|466.8|462.8|9
1612648780000|2021-02-06 21:59:40|466.79|462.79|466.81|462.81|466.81|462.81|466.79|462.79|5
1612648790000|2021-02-06 21:59:50|466.8|462.8|466.8|462.8|466.81|462.81|466.79|462.79|7
1612648800000|2021-02-06 22:00:00|466.79|462.79|466.8|462.8|466.81|462.81|466.79|462.79|4
1612648810000|2021-02-06 22:00:10|466.77|462.77|466.45|462.45|466.77|462.77|466.44|462.44|23
1612648820000|2021-02-06 22:00:20|466.46|462.46|466.6|462.6|466.62|462.62|466.46|462.46|23
1612648830000|2021-02-06 22:00:30|466.59|462.59|466.61|462.61|466.61|462.61|466.59|462.59|9
1612648840000|2021-02-06 22:00:40|466.6|462.6|466.6|462.6|466.62|462.62|466.59|462.59|19
1612648850000|2021-02-06 22:00:50|466.61|462.61|466.59|462.59|466.61|462.61|466.58|462.58|7
1612648860000|2021-02-06 22:01:00|466.58|462.58|466.5|462.5|466.58|462.58|466.5|462.5|12
1612648870000|2021-02-06 22:01:10|466.51|462.51|466.51|462.51|466.54|462.54|466.47|462.47|15
1612648880000|2021-02-06 22:01:20|466.5|462.5|466.52|462.52|466.55|462.55|466.47|462.47|16
1612648890000|2021-02-06 22:01:30|466.56|462.56|466.53|462.53|466.57|462.57|466.52|462.52|11
1612648900000|2021-02-06 22:01:40|466.51|462.51|466.53|462.53|466.53|462.53|466.48|462.48|8
1612648910000|2021-02-06 22:01:50|466.49|462.49|466.5|462.5|466.53|462.53|466.49|462.49|13
1612648920000|2021-02-06 22:02:00|466.49|462.49|466.41|462.41|466.49|462.49|466.41|462.41|23
1612648930000|2021-02-06 22:02:10|466.42|462.42|466.32|462.32|466.42|462.42|466.31|462.31|14
1612648940000|2021-02-06 22:02:20|466.33|462.33|466.34|462.34|466.37|462.37|466.31|462.31|17
1612648950000|2021-02-06 22:02:30|466.33|462.33|466.35|462.35|466.35|462.35|466.31|462.31|15
1612648960000|2021-02-06 22:02:40|466.36|462.36|466.36|462.36|466.39|462.39|466.36|462.36|5
1612648970000|2021-02-06 22:02:50|466.33|462.33|466.3|462.3|466.33|462.33|466.26|462.26|19
1612648980000|2021-02-06 22:03:00|466.27|462.27|466.26|462.26|466.29|462.29|466.23|462.23|18
1612648990000|2021-02-06 22:03:10|466.25|462.25|466.23|462.23|466.26|462.26|466.22|462.22|20
1612649000000|2021-02-06 22:03:20|466.22|462.22|466.24|462.24|466.25|462.25|466.22|462.22|12
1612649010000|2021-02-06 22:03:30|466.22|462.22|466.27|462.27|466.32|462.32|466.22|462.22|15
1612649020000|2021-02-06 22:03:40|466.26|462.26|466.24|462.24|466.27|462.27|466.24|462.24|3
1612649030000|2021-02-06 22:03:50|466.27|462.27|466.26|462.26|466.27|462.27|466.24|462.24|10
1612649040000|2021-02-06 22:04:00|466.27|462.27|466.27|462.27|466.3|462.3|466.25|462.25|17
1612649050000|2021-02-06 22:04:10|466.28|462.28|466.29|462.29|466.32|462.32|466.27|462.27|14
1612649060000|2021-02-06 22:04:20|466.31|462.31|466.57|462.57|466.66|462.66|466.28|462.28|20
1612649070000|2021-02-06 22:04:30|466.58|462.58|466.81|462.81|466.81|462.81|466.55|462.55|6
1612649080000|2021-02-06 22:04:40|466.83|462.83|466.85|462.85|466.85|462.85|466.79|462.79|10
1612649090000|2021-02-06 22:04:50|466.86|462.86|466.87|462.87|466.87|462.87|466.82|462.82|12
1612649100000|2021-02-06 22:05:00|466.83|462.83|466.92|462.92|466.92|462.92|466.81|462.81|10
1612649110000|2021-02-06 22:05:10|466.93|462.93|466.98|462.98|467.05|463.05|466.91|462.91|7
1612649120000|2021-02-06 22:05:20|466.99|462.99|467.02|463.02|467.05|463.05|466.99|462.99|13
1612649130000|2021-02-06 22:05:30|467.08|463.08|467.15|463.15|467.16|463.16|467.08|463.08|16
1612649140000|2021-02-06 22:05:40|467.26|463.26|467.35|463.35|467.37|463.37|467.26|463.26|17
1612649150000|2021-02-06 22:05:50|467.33|463.33|467.41|463.41|467.45|463.45|467.33|463.33|16
1612649160000|2021-02-06 22:06:00|467.45|463.45|467.43|463.43|467.45|463.45|467.27|463.27|23
1612649170000|2021-02-06 22:06:10|467.42|463.42|467.49|463.49|467.49|463.49|467.42|463.42|10
1612649180000|2021-02-06 22:06:20|467.5|463.5|467.54|463.54|467.56|463.56|467.49|463.49|9
1612649190000|2021-02-06 22:06:30|467.52|463.52|467.55|463.55|467.6|463.6|467.51|463.51|16
1612649200000|2021-02-06 22:06:40|467.54|463.54|467.6|463.6|467.6|463.6|467.54|463.54|10
1612649210000|2021-02-06 22:06:50|467.62|463.62|467.68|463.68|467.69|463.69|467.61|463.61|20
1612649220000|2021-02-06 22:07:00|467.7|463.7|467.84|463.84|467.85|463.85|467.69|463.69|13
1612649230000|2021-02-06 22:07:10|467.85|463.85|467.84|463.84|467.86|463.86|467.81|463.81|11
1612649240000|2021-02-06 22:07:20|467.81|463.81|467.9|463.9|467.91|463.91|467.81|463.81|12
1612649250000|2021-02-06 22:07:30|467.87|463.87|467.9|463.9|467.92|463.92|467.87|463.87|11
1612649260000|2021-02-06 22:07:40|467.92|463.92|468|464|468|464|467.9|463.9|13
1612649270000|2021-02-06 22:07:50|467.99|463.99|468.32|464.32|468.43|464.43|467.99|463.99|25
1612649280000|2021-02-06 22:08:00|468.48|464.48|468.55|464.55|468.67|464.67|468.43|464.43|28
1612649290000|2021-02-06 22:08:10|468.57|464.57|468.72|464.72|468.85|464.85|468.57|464.57|26
1612649300000|2021-02-06 22:08:20|468.71|464.71|468.71|464.71|468.72|464.72|468.66|464.66|10
1612649310000|2021-02-06 22:08:30|468.72|464.72|468.72|464.72|468.77|464.77|468.72|464.72|18
1612649320000|2021-02-06 22:08:40|468.75|464.75|468.87|464.87|469.01|465.01|468.72|464.72|16
1612649330000|2021-02-06 22:08:50|468.86|464.86|468.85|464.85|468.87|464.87|468.79|464.79|12
1612649340000|2021-02-06 22:09:00|468.87|464.87|469.08|465.08|469.08|465.08|468.82|464.82|16
1612649350000|2021-02-06 22:09:10|469.07|465.07|469.06|465.06|469.11|465.11|469.06|465.06|21
1612649360000|2021-02-06 22:09:20|469.05|465.05|469.1|465.1|469.11|465.11|469.04|465.04|24
1612649370000|2021-02-06 22:09:30|469.11|465.11|469.12|465.12|469.14|465.14|469.1|465.1|17
1612649380000|2021-02-06 22:09:40|469.13|465.13|469.11|465.11|469.17|465.17|469.09|465.09|23
1612649390000|2021-02-06 22:09:50|469.16|465.16|469.08|465.08|469.18|465.18|469.08|465.08|14
1612649400000|2021-02-06 22:10:00|469.07|465.07|469.06|465.06|469.09|465.09|469.04|465.04|20
1612649410000|2021-02-06 22:10:10|469.04|465.04|469.05|465.05|469.07|465.07|469.04|465.04|17
1612649420000|2021-02-06 22:10:20|469.06|465.06|469.07|465.07|469.1|465.1|469.04|465.04|20
1612649430000|2021-02-06 22:10:30|469.08|465.08|469.13|465.13|469.13|465.13|469.07|465.07|14
1612649440000|2021-02-06 22:10:40|469.12|465.12|469.19|465.19|469.19|465.19|469.12|465.12|12
1612649450000|2021-02-06 22:10:50|469.2|465.2|469.15|465.15|469.26|465.26|469.15|465.15|15
1612649460000|2021-02-06 22:11:00|469.14|465.14|469.13|465.13|469.16|465.16|469.11|465.11|17
1612649470000|2021-02-06 22:11:10|469.14|465.14|469.19|465.19|469.19|465.19|469.13|465.13|17
1612649480000|2021-02-06 22:11:20|469.2|465.2|469.19|465.19|469.2|465.2|469.18|465.18|8
1612649500000|2021-02-06 22:11:40|469.18|465.18|469.24|465.24|469.25|465.25|469.18|465.18|14
1612649510000|2021-02-06 22:11:50|469.23|465.23|469.2|465.2|469.23|465.23|469.19|465.19|12
1612649520000|2021-02-06 22:12:00|469.21|465.21|469.27|465.27|469.27|465.27|469.19|465.19|12
1612649530000|2021-02-06 22:12:10|469.28|465.28|469.33|465.33|469.33|465.33|469.28|465.28|6
1612649540000|2021-02-06 22:12:20|469.31|465.31|469.33|465.33|469.33|465.33|469.3|465.3|4
1612649570000|2021-02-06 22:12:50|469.32|465.32|469.31|465.31|469.32|465.32|469.31|465.31|2
1612649580000|2021-02-06 22:13:00|469.35|465.35|469.37|465.37|469.37|465.37|469.33|465.33|4
1612649590000|2021-02-06 22:13:10|469.4|465.4|469.4|465.4|469.4|465.4|469.4|465.4|1
1612649600000|2021-02-06 22:13:20|469.41|465.41|469.41|465.41|469.41|465.41|469.4|465.4|3
1612649610000|2021-02-06 22:13:30|469.39|465.39|469.37|465.37|469.39|465.39|469.36|465.36|6
1612649620000|2021-02-06 22:13:40|469.38|465.38|469.38|465.38|469.38|465.38|469.37|465.37|5
1612649630000|2021-02-06 22:13:50|469.37|465.37|469.38|465.38|469.39|465.39|469.37|465.37|3
1612649640000|2021-02-06 22:14:00|469.37|465.37|469.39|465.39|469.4|465.4|469.36|465.36|5
1612649650000|2021-02-06 22:14:10|469.38|465.38|469.38|465.38|469.39|465.39|469.37|465.37|7
1612649660000|2021-02-06 22:14:20|469.37|465.37|469.38|465.38|469.38|465.38|469.37|465.37|2
1612649670000|2021-02-06 22:14:30|469.39|465.39|469.4|465.4|469.53|465.53|469.39|465.39|7
1612649680000|2021-02-06 22:14:40|469.39|465.39|469.4|465.4|469.4|465.4|469.38|465.38|8
1612649690000|2021-02-06 22:14:50|469.43|465.43|469.43|465.43|469.44|465.44|469.41|465.41|7
1612649700000|2021-02-06 22:15:00|469.44|465.44|469.45|465.45|469.45|465.45|469.43|465.43|12
1612649710000|2021-02-06 22:15:10|469.42|465.42|469.43|465.43|469.44|465.44|469.39|465.39|16
1612649720000|2021-02-06 22:15:20|469.45|465.45|469.4|465.4|469.45|465.45|469.39|465.39|14
1612649730000|2021-02-06 22:15:30|469.37|465.37|469.51|465.51|469.54|465.54|469.37|465.37|20
1612649740000|2021-02-06 22:15:40|469.52|465.52|469.51|465.51|469.52|465.52|469.51|465.51|2
1612649750000|2021-02-06 22:15:50|469.53|465.53|469.48|465.48|469.53|465.53|469.48|465.48|9
1612649760000|2021-02-06 22:16:00|469.49|465.49|469.43|465.43|469.49|465.49|469.43|465.43|11
1612649770000|2021-02-06 22:16:10|469.42|465.42|469.44|465.44|469.45|465.45|469.41|465.41|15
1612649780000|2021-02-06 22:16:20|469.43|465.43|469.45|465.45|469.47|465.47|469.41|465.41|25
1612649790000|2021-02-06 22:16:30|469.46|465.46|469.41|465.41|469.47|465.47|469.41|465.41|10
1612649800000|2021-02-06 22:16:40|469.42|465.42|469.39|465.39|469.42|465.42|469.38|465.38|18
1612649810000|2021-02-06 22:16:50|469.38|465.38|469.36|465.36|469.38|465.38|469.33|465.33|16
1612649820000|2021-02-06 22:17:00|469.38|465.38|469.36|465.36|469.4|465.4|469.36|465.36|8
1612649830000|2021-02-06 22:17:10|469.38|465.38|469.33|465.33|469.38|465.38|469.32|465.32|18
1612649840000|2021-02-06 22:17:20|469.34|465.34|469.34|465.34|469.35|465.35|469.32|465.32|11
1612649850000|2021-02-06 22:17:30|469.35|465.35|469.3|465.3|469.36|465.36|469.3|465.3|15
1612649860000|2021-02-06 22:17:40|469.31|465.31|469.31|465.31|469.32|465.32|469.28|465.28|18
1612649870000|2021-02-06 22:17:50|469.28|465.28|469.31|465.31|469.31|465.31|469.28|465.28|14
1612649880000|2021-02-06 22:18:00|469.28|465.28|469.19|465.19|469.31|465.31|469.18|465.18|17
1612649890000|2021-02-06 22:18:10|469.2|465.2|469.08|465.08|469.2|465.2|469.08|465.08|9
1612649900000|2021-02-06 22:18:20|469.09|465.09|469.04|465.04|469.11|465.11|469.03|465.03|16
1612649910000|2021-02-06 22:18:30|469.07|465.07|468.92|464.92|469.08|465.08|468.92|464.92|17
1612649920000|2021-02-06 22:18:40|468.94|464.94|468.77|464.77|468.94|464.94|468.77|464.77|19
1612649930000|2021-02-06 22:18:50|468.76|464.76|468.79|464.79|468.79|464.79|468.75|464.75|8
1612649940000|2021-02-06 22:19:00|468.8|464.8|468.68|464.68|468.81|464.81|468.68|464.68|18
1612649950000|2021-02-06 22:19:10|468.67|464.67|468.65|464.65|468.67|464.67|468.64|464.64|5
1612649960000|2021-02-06 22:19:20|468.64|464.64|468.68|464.68|468.7|464.7|468.64|464.64|5
1612649970000|2021-02-06 22:19:30|468.67|464.67|468.65|464.65|468.71|464.71|468.64|464.64|11
1612649980000|2021-02-06 22:19:40|468.67|464.67|468.61|464.61|468.67|464.67|468.58|464.58|8
1612649990000|2021-02-06 22:19:50|468.59|464.59|468.44|464.44|468.59|464.59|468.44|464.44|11
1612650000000|2021-02-06 22:20:00|468.43|464.43|468.49|464.49|468.5|464.5|468.43|464.43|16
1612650010000|2021-02-06 22:20:10|468.5|464.5|468.5|464.5|468.62|464.62|468.49|464.49|22
1612650020000|2021-02-06 22:20:20|468.51|464.51|468.51|464.51|468.51|464.51|468.5|464.5|13
1612650030000|2021-02-06 22:20:30|468.5|464.5|468.52|464.52|468.7|464.7|468.5|464.5|8
1612650040000|2021-02-06 22:20:40|468.51|464.51|468.37|464.37|468.52|464.52|468.37|464.37|18
1612650050000|2021-02-06 22:20:50|468.35|464.35|468.3|464.3|468.35|464.35|468.28|464.28|12
1612650060000|2021-02-06 22:21:00|468.28|464.28|468.11|464.11|468.29|464.29|468.11|464.11|23
1612650070000|2021-02-06 22:21:10|468.13|464.13|468.02|464.02|468.23|464.23|467.95|463.95|21
1612650080000|2021-02-06 22:21:20|468|464|467.95|463.95|468.02|464.02|467.94|463.94|12
1612650090000|2021-02-06 22:21:30|467.94|463.94|467.99|463.99|467.99|463.99|467.94|463.94|20
1612650100000|2021-02-06 22:21:40|467.98|463.98|467.93|463.93|468.1|464.1|467.93|463.93|15
1612650110000|2021-02-06 22:21:50|467.92|463.92|467.92|463.92|467.96|463.96|467.88|463.88|28
1612650120000|2021-02-06 22:22:00|467.91|463.91|467.85|463.85|467.95|463.95|467.83|463.83|23
1612650130000|2021-02-06 22:22:10|467.88|463.88|467.96|463.96|467.97|463.97|467.85|463.85|22
1612650140000|2021-02-06 22:22:20|467.97|463.97|468.11|464.11|468.11|464.11|467.97|463.97|15
1612650150000|2021-02-06 22:22:30|468.09|464.09|468.09|464.09|468.11|464.11|468.04|464.04|19
1612650160000|2021-02-06 22:22:40|468.1|464.1|468.04|464.04|468.11|464.11|467.99|463.99|19
1612650170000|2021-02-06 22:22:50|468.03|464.03|468.01|464.01|468.03|464.03|467.97|463.97|13
1612650180000|2021-02-06 22:23:00|467.97|463.97|467.86|463.86|468.19|464.19|467.85|463.85|24
1612650190000|2021-02-06 22:23:10|467.87|463.87|467.84|463.84|467.87|463.87|467.77|463.77|18
1612650200000|2021-02-06 22:23:20|467.83|463.83|467.77|463.77|467.84|463.84|467.77|463.77|15
1612650210000|2021-02-06 22:23:30|467.78|463.78|467.78|463.78|467.8|463.8|467.77|463.77|14
1612650220000|2021-02-06 22:23:40|467.77|463.77|467.73|463.73|467.78|463.78|467.72|463.72|24
1612650230000|2021-02-06 22:23:50|467.74|463.74|467.74|463.74|467.76|463.76|467.74|463.74|11
1612650240000|2021-02-06 22:24:00|467.75|463.75|467.72|463.72|467.75|463.75|467.7|463.7|13
1612650250000|2021-02-06 22:24:10|467.71|463.71|467.67|463.67|467.72|463.72|467.65|463.65|11
1612650260000|2021-02-06 22:24:20|467.65|463.65|467.66|463.66|467.68|463.68|467.65|463.65|18
1612650270000|2021-02-06 22:24:30|467.65|463.65|467.66|463.66|467.69|463.69|467.65|463.65|18
1612650280000|2021-02-06 22:24:40|467.67|463.67|467.67|463.67|467.69|463.69|467.64|463.64|11
1612650290000|2021-02-06 22:24:50|467.69|463.69|467.69|463.69|467.69|463.69|467.67|463.67|10
1612650300000|2021-02-06 22:25:00|467.7|463.7|467.69|463.69|467.71|463.71|467.65|463.65|17
1612650310000|2021-02-06 22:25:10|467.7|463.7|467.7|463.7|467.71|463.71|467.69|463.69|9
1612650320000|2021-02-06 22:25:20|467.71|463.71|467.68|463.68|467.72|463.72|467.68|463.68|9
1612650330000|2021-02-06 22:25:30|467.69|463.69|467.62|463.62|467.7|463.7|467.6|463.6|19
1612650340000|2021-02-06 22:25:40|467.6|463.6|467.59|463.59|467.63|463.63|467.59|463.59|18
1612650350000|2021-02-06 22:25:50|467.58|463.58|467.59|463.59|467.6|463.6|467.57|463.57|12
1612650360000|2021-02-06 22:26:00|467.6|463.6|467.63|463.63|467.63|463.63|467.57|463.57|16
1612650370000|2021-02-06 22:26:10|467.64|463.64|467.6|463.6|467.67|463.67|467.6|463.6|21
1612650380000|2021-02-06 22:26:20|467.59|463.59|467.68|463.68|467.85|463.85|467.59|463.59|20
1612650390000|2021-02-06 22:26:30|467.69|463.69|467.68|463.68|467.69|463.69|467.65|463.65|7
1612650400000|2021-02-06 22:26:40|467.69|463.69|467.5|463.5|467.69|463.69|467.5|463.5|14
1612650410000|2021-02-06 22:26:50|467.57|463.57|467.28|463.28|467.65|463.65|467.28|463.28|17
1612650420000|2021-02-06 22:27:00|467.29|463.29|467.31|463.31|467.33|463.33|467.27|463.27|17
1612650430000|2021-02-06 22:27:10|467.3|463.3|467.24|463.24|467.31|463.31|467.23|463.23|17
1612650440000|2021-02-06 22:27:20|467.25|463.25|467.1|463.1|467.3|463.3|467.1|463.1|15
1612650450000|2021-02-06 22:27:30|467.11|463.11|467.02|463.02|467.11|463.11|467.02|463.02|20
1612650460000|2021-02-06 22:27:40|466.98|462.98|466.99|462.99|466.99|462.99|466.98|462.98|4
1612650470000|2021-02-06 22:27:50|466.98|462.98|466.98|462.98|467|463|466.97|462.97|7
1612650480000|2021-02-06 22:28:00|466.97|462.97|466.96|462.96|466.99|462.99|466.95|462.95|14
1612650490000|2021-02-06 22:28:10|466.95|462.95|466.98|462.98|466.98|462.98|466.95|462.95|4
1612650500000|2021-02-06 22:28:20|466.96|462.96|466.97|462.97|466.99|462.99|466.94|462.94|13
1612650510000|2021-02-06 22:28:30|466.98|462.98|466.83|462.83|466.99|462.99|466.83|462.83|6
1612650520000|2021-02-06 22:28:40|466.85|462.85|466.9|462.9|467|463|466.8|462.8|28
1612650530000|2021-02-06 22:28:50|466.92|462.92|466.76|462.76|466.96|462.96|466.76|462.76|19
1612650540000|2021-02-06 22:29:00|466.75|462.75|466.71|462.71|466.76|462.76|466.7|462.7|13
1612650550000|2021-02-06 22:29:10|466.7|462.7|466.66|462.66|466.71|462.71|466.65|462.65|12
1612650560000|2021-02-06 22:29:20|466.65|462.65|466.65|462.65|466.66|462.66|466.63|462.63|10
1612650570000|2021-02-06 22:29:30|466.64|462.64|466.59|462.59|466.64|462.64|466.59|462.59|11
1612650580000|2021-02-06 22:29:40|466.6|462.6|466.59|462.59|466.6|462.6|466.59|462.59|2
1612650590000|2021-02-06 22:29:50|466.6|462.6|466.58|462.58|466.6|462.6|466.58|462.58|7
1612650600000|2021-02-06 22:30:00|466.57|462.57|466.56|462.56|466.58|462.58|466.5|462.5|6
1612650610000|2021-02-06 22:30:10|466.55|462.55|466.49|462.49|466.55|462.55|466.49|462.49|8
1612650620000|2021-02-06 22:30:20|466.46|462.46|466.5|462.5|466.5|462.5|466.46|462.46|2
1612650630000|2021-02-06 22:30:30|466.49|462.49|466.43|462.43|466.49|462.49|466.43|462.43|9
1612650640000|2021-02-06 22:30:40|466.45|462.45|466.43|462.43|466.46|462.46|466.4|462.4|10
1612650650000|2021-02-06 22:30:50|466.42|462.42|466.35|462.35|466.43|462.43|466.35|462.35|8
1612650660000|2021-02-06 22:31:00|466.39|462.39|466.43|462.43|466.48|462.48|466.39|462.39|10
1612650670000|2021-02-06 22:31:10|466.44|462.44|466.49|462.49|466.49|462.49|466.44|462.44|10
1612650680000|2021-02-06 22:31:20|466.5|462.5|466.49|462.49|466.5|462.5|466.49|462.49|2
1612650690000|2021-02-06 22:31:30|466.5|462.5|466.49|462.49|466.5|462.5|466.47|462.47|6
1612650700000|2021-02-06 22:31:40|466.48|462.48|466.47|462.47|466.49|462.49|466.47|462.47|7
1612650710000|2021-02-06 22:31:50|466.49|462.49|466.49|462.49|466.5|462.5|466.47|462.47|10
1612650720000|2021-02-06 22:32:00|466.51|462.51|466.47|462.47|466.56|462.56|466.46|462.46|23
1612650730000|2021-02-06 22:32:10|466.49|462.49|466.63|462.63|466.74|462.74|466.49|462.49|18
1612650740000|2021-02-06 22:32:20|466.6|462.6|466.6|462.6|466.62|462.62|466.55|462.55|19
1612650750000|2021-02-06 22:32:30|466.61|462.61|466.6|462.6|466.61|462.61|466.6|462.6|4
1612650760000|2021-02-06 22:32:40|466.55|462.55|466.59|462.59|466.59|462.59|466.55|462.55|4
1612650770000|2021-02-06 22:32:50|466.58|462.58|466.59|462.59|466.61|462.61|466.58|462.58|4
1612650780000|2021-02-06 22:33:00|466.6|462.6|466.2|462.2|466.61|462.61|466.18|462.18|22
1612650790000|2021-02-06 22:33:10|466.17|462.17|466.09|462.09|466.18|462.18|466.09|462.09|21
1612650800000|2021-02-06 22:33:20|466.11|462.11|466.14|462.14|466.15|462.15|466.11|462.11|6
1612650810000|2021-02-06 22:33:30|466.13|462.13|466.11|462.11|466.13|462.13|466.1|462.1|8
1612650820000|2021-02-06 22:33:40|466.1|462.1|466.13|462.13|466.16|462.16|466.09|462.09|14
1612650830000|2021-02-06 22:33:50|466.14|462.14|466.12|462.12|466.17|462.17|466.11|462.11|21
1612650840000|2021-02-06 22:34:00|466.14|462.14|466.02|462.02|466.18|462.18|466.02|462.02|22
1612650850000|2021-02-06 22:34:10|466.01|462.01|466.02|462.02|466.03|462.03|466.01|462.01|12
1612650860000|2021-02-06 22:34:20|466.03|462.03|466.16|462.16|466.17|462.17|466.02|462.02|13
1612650870000|2021-02-06 22:34:30|466.17|462.17|466.22|462.22|466.22|462.22|466.15|462.15|8
1612650880000|2021-02-06 22:34:40|466.23|462.23|466.22|462.22|466.23|462.23|466.22|462.22|4
1612650890000|2021-02-06 22:34:50|466.23|462.23|466.2|462.2|466.23|462.23|466.2|462.2|8
1612650900000|2021-02-06 22:35:00|466.19|462.19|465.89|461.89|466.2|462.2|465.89|461.89|19
1612650910000|2021-02-06 22:35:10|465.91|461.91|465.62|461.62|465.91|461.91|465.51|461.51|19
1612650920000|2021-02-06 22:35:20|465.6|461.6|465.47|461.47|465.6|461.6|465.44|461.44|25
1612650930000|2021-02-06 22:35:30|465.45|461.45|465.2|461.2|465.46|461.46|465.04|461.04|31
1612650940000|2021-02-06 22:35:40|465.19|461.19|465.07|461.07|465.34|461.34|465.05|461.05|14
1612650950000|2021-02-06 22:35:50|465.06|461.06|465.06|461.06|465.1|461.1|465.03|461.03|10
1612650960000|2021-02-06 22:36:00|465.07|461.07|465.34|461.34|465.34|461.34|465.06|461.06|21
1612650970000|2021-02-06 22:36:10|465.35|461.35|465.47|461.47|465.5|461.5|465.34|461.34|21
1612650980000|2021-02-06 22:36:20|465.44|461.44|465.21|461.21|465.44|461.44|465.21|461.21|19
1612650990000|2021-02-06 22:36:30|465.19|461.19|465.17|461.17|465.2|461.2|465.16|461.16|12
1612651000000|2021-02-06 22:36:40|465.16|461.16|465.19|461.19|465.19|461.19|465.14|461.14|16
1612651010000|2021-02-06 22:36:50|465.18|461.18|465.27|461.27|465.27|461.27|465.18|461.18|14
1612651020000|2021-02-06 22:37:00|465.29|461.29|465.34|461.34|465.43|461.43|465.29|461.29|21
1612651030000|2021-02-06 22:37:10|465.35|461.35|465.39|461.39|465.4|461.4|465.33|461.33|14
1612651040000|2021-02-06 22:37:20|465.36|461.36|465.4|461.4|465.42|461.42|465.35|461.35|9
1612651050000|2021-02-06 22:37:30|465.42|461.42|465.85|461.85|465.85|461.85|465.42|461.42|21
1612651060000|2021-02-06 22:37:40|465.84|461.84|466.05|462.05|466.07|462.07|465.75|461.75|23
1612651070000|2021-02-06 22:37:50|466.06|462.06|466.02|462.02|466.06|462.06|465.97|461.97|13
1612651080000|2021-02-06 22:38:00|465.97|461.97|465.97|461.97|466.06|462.06|465.95|461.95|20
1612651090000|2021-02-06 22:38:10|465.95|461.95|465.94|461.94|465.98|461.98|465.93|461.93|15
1612651100000|2021-02-06 22:38:20|465.95|461.95|465.93|461.93|465.95|461.95|465.93|461.93|7
1612651110000|2021-02-06 22:38:30|465.94|461.94|466.09|462.09|466.09|462.09|465.94|461.94|8
1612651120000|2021-02-06 22:38:40|466.08|462.08|466.1|462.1|466.11|462.11|466.08|462.08|11
1612651130000|2021-02-06 22:38:50|466.11|462.11|466.06|462.06|466.11|462.11|466.04|462.04|9
1612651140000|2021-02-06 22:39:00|466.05|462.05|465.91|461.91|466.07|462.07|465.89|461.89|21
1612651150000|2021-02-06 22:39:10|465.92|461.92|465.85|461.85|465.92|461.92|465.84|461.84|18
1612651160000|2021-02-06 22:39:20|465.86|461.86|465.85|461.85|466.02|462.02|465.85|461.85|20
1612651170000|2021-02-06 22:39:30|465.86|461.86|465.8|461.8|465.86|461.86|465.79|461.79|16
1612651180000|2021-02-06 22:39:40|465.79|461.79|465.8|461.8|465.8|461.8|465.79|461.79|4
1612651190000|2021-02-06 22:39:50|465.76|461.76|465.79|461.79|465.8|461.8|465.76|461.76|4
1612651200000|2021-02-06 22:40:00|465.78|461.78|465.69|461.69|465.79|461.79|465.67|461.67|14
1612651210000|2021-02-06 22:40:10|465.64|461.64|465.64|461.64|465.64|461.64|465.61|461.61|8
1612651220000|2021-02-06 22:40:20|465.63|461.63|465.71|461.71|465.71|461.71|465.63|461.63|14
1612651230000|2021-02-06 22:40:30|465.69|461.69|465.68|461.68|465.74|461.74|465.67|461.67|13
1612651240000|2021-02-06 22:40:40|465.65|461.65|465.64|461.64|465.66|461.66|465.64|461.64|6
1612651250000|2021-02-06 22:40:50|465.66|461.66|465.66|461.66|465.66|461.66|465.65|461.65|5
1612651260000|2021-02-06 22:41:00|465.67|461.67|465.99|461.99|466.03|462.03|465.66|461.66|22
1612651270000|2021-02-06 22:41:10|466|462|466.15|462.15|466.17|462.17|465.99|461.99|14
1612651280000|2021-02-06 22:41:20|466.16|462.16|466.13|462.13|466.16|462.16|466.13|462.13|14
1612651290000|2021-02-06 22:41:30|466.14|462.14|466.13|462.13|466.16|462.16|466.13|462.13|13
1612651300000|2021-02-06 22:41:40|466.14|462.14|466.17|462.17|466.17|462.17|466.14|462.14|3
1612651310000|2021-02-06 22:41:50|466.19|462.19|466.15|462.15|466.19|462.19|466.15|462.15|8
1612651320000|2021-02-06 22:42:00|466.16|462.16|466.01|462.01|466.2|462.2|466|462|14
1612651330000|2021-02-06 22:42:10|465.95|461.95|465.94|461.94|466.13|462.13|465.94|461.94|24
1612651340000|2021-02-06 22:42:20|465.96|461.96|465.86|461.86|465.97|461.97|465.8|461.8|24
1612651350000|2021-02-06 22:42:30|465.85|461.85|465.85|461.85|465.89|461.89|465.83|461.83|18
1612651360000|2021-02-06 22:42:40|465.86|461.86|465.83|461.83|465.88|461.88|465.82|461.82|17
1612651370000|2021-02-06 22:42:50|465.84|461.84|465.83|461.83|465.84|461.84|465.82|461.82|8
1612651380000|2021-02-06 22:43:00|465.82|461.82|465.83|461.83|465.85|461.85|465.82|461.82|8
1612651390000|2021-02-06 22:43:10|465.84|461.84|465.87|461.87|465.91|461.91|465.83|461.83|21
1612651400000|2021-02-06 22:43:20|465.88|461.88|465.87|461.87|465.95|461.95|465.82|461.82|8
1612651410000|2021-02-06 22:43:30|465.95|461.95|465.88|461.88|466.02|462.02|465.86|461.86|18
1612651420000|2021-02-06 22:43:40|465.9|461.9|465.86|461.86|465.9|461.9|465.83|461.83|20
1612651430000|2021-02-06 22:43:50|465.88|461.88|465.91|461.91|465.92|461.92|465.87|461.87|11
1612651440000|2021-02-06 22:44:00|465.93|461.93|466.03|462.03|466.05|462.05|465.9|461.9|22
1612651450000|2021-02-06 22:44:10|466.04|462.04|466.03|462.03|466.06|462.06|466|462|16
1612651460000|2021-02-06 22:44:20|466.02|462.02|466.01|462.01|466.03|462.03|466.01|462.01|8
1612651470000|2021-02-06 22:44:30|466.06|462.06|466.06|462.06|466.07|462.07|466.01|462.01|22
1612651480000|2021-02-06 22:44:40|466.05|462.05|466.07|462.07|466.08|462.08|466.02|462.02|23
1612651490000|2021-02-06 22:44:50|466.06|462.06|466.06|462.06|466.1|462.1|466.05|462.05|13
1612651500000|2021-02-06 22:45:00|466.07|462.07|466.08|462.08|466.08|462.08|466.07|462.07|4
1612651510000|2021-02-06 22:45:10|466.09|462.09|466.08|462.08|466.09|462.09|466.06|462.06|7
1612651520000|2021-02-06 22:45:20|466.07|462.07|466.06|462.06|466.07|462.07|466.05|462.05|10
1612651530000|2021-02-06 22:45:30|466.05|462.05|465.98|461.98|466.05|462.05|465.98|461.98|9
1612651540000|2021-02-06 22:45:40|465.99|461.99|465.82|461.82|465.99|461.99|465.82|461.82|16
1612651550000|2021-02-06 22:45:50|465.72|461.72|465.62|461.62|465.72|461.72|465.6|461.6|21
1612651560000|2021-02-06 22:46:00|465.61|461.61|465.37|461.37|465.62|461.62|465.33|461.33|30
1612651570000|2021-02-06 22:46:10|465.32|461.32|465.18|461.18|465.41|461.41|465.18|461.18|25
1612651580000|2021-02-06 22:46:20|465.11|461.11|465.1|461.1|465.22|461.22|465.1|461.1|6
1612651590000|2021-02-06 22:46:30|465.09|461.09|464.64|460.64|465.09|461.09|464.64|460.64|26
1612651600000|2021-02-06 22:46:40|464.63|460.63|464.64|460.64|464.65|460.65|464.61|460.61|10
1612651610000|2021-02-06 22:46:50|464.6|460.6|464.6|460.6|464.63|460.63|464.57|460.57|14
1612651620000|2021-02-06 22:47:00|464.58|460.58|464.61|460.61|464.62|460.62|464.57|460.57|17
1612651630000|2021-02-06 22:47:10|464.62|460.62|464.81|460.81|464.82|460.82|464.62|460.62|22
1612651640000|2021-02-06 22:47:20|464.82|460.82|464.8|460.8|464.85|460.85|464.8|460.8|24
1612651650000|2021-02-06 22:47:30|464.81|460.81|464.64|460.64|464.82|460.82|464.64|460.64|12
1612651660000|2021-02-06 22:47:40|464.78|460.78|464.6|460.6|464.78|460.78|464.58|460.58|22
1612651670000|2021-02-06 22:47:50|464.59|460.59|464.6|460.6|464.61|460.61|464.58|460.58|21
1612651680000|2021-02-06 22:48:00|464.61|460.61|464.54|460.54|464.66|460.66|464.53|460.53|22
1612651690000|2021-02-06 22:48:10|464.64|460.64|464.43|460.43|464.64|460.64|464.43|460.43|12
1612651700000|2021-02-06 22:48:20|464.42|460.42|464.42|460.42|464.43|460.43|464.41|460.41|7
1612651710000|2021-02-06 22:48:30|464.41|460.41|464.18|460.18|464.42|460.42|464.18|460.18|17
1612651720000|2021-02-06 22:48:40|464.16|460.16|464.08|460.08|464.18|460.18|464.05|460.05|14
1612651730000|2021-02-06 22:48:50|464.07|460.07|464.06|460.06|464.11|460.11|464.06|460.06|11
1612651740000|2021-02-06 22:49:00|464.07|460.07|464.12|460.12|464.2|460.2|464.05|460.05|31
1612651750000|2021-02-06 22:49:10|464.14|460.14|464.02|460.02|464.14|460.14|464.02|460.02|14
1612651760000|2021-02-06 22:49:20|464.03|460.03|463.98|459.98|464.03|460.03|463.98|459.98|4
1612651770000|2021-02-06 22:49:30|463.95|459.95|463.92|459.92|463.96|459.96|463.9|459.9|9
1612651780000|2021-02-06 22:49:40|463.89|459.89|463.91|459.91|463.91|459.91|463.89|459.89|3
1612651790000|2021-02-06 22:49:50|463.9|459.9|463.92|459.92|463.93|459.93|463.9|459.9|12
1612651800000|2021-02-06 22:50:00|463.94|459.94|463.94|459.94|463.95|459.95|463.92|459.92|18
1612651810000|2021-02-06 22:50:10|463.93|459.93|463.9|459.9|463.93|459.93|463.9|459.9|18
1612651820000|2021-02-06 22:50:20|463.91|459.91|463.92|459.92|463.94|459.94|463.9|459.9|18
1612651830000|2021-02-06 22:50:30|463.93|459.93|463.91|459.91|463.94|459.94|463.9|459.9|14
1612651840000|2021-02-06 22:50:40|463.92|459.92|463.95|459.95|463.95|459.95|463.91|459.91|22
1612651850000|2021-02-06 22:50:50|463.96|459.96|464.35|460.35|464.35|460.35|463.95|459.95|34
1612651860000|2021-02-06 22:51:00|464.3|460.3|464.31|460.31|464.36|460.36|464.22|460.22|29
1612651870000|2021-02-06 22:51:10|464.29|460.29|464.18|460.18|464.3|460.3|464.17|460.17|24
1612651880000|2021-02-06 22:51:20|464.16|460.16|464.12|460.12|464.19|460.19|464.09|460.09|20
1612651890000|2021-02-06 22:51:30|464.11|460.11|464.09|460.09|464.13|460.13|464.09|460.09|24
1612651900000|2021-02-06 22:51:40|464.1|460.1|464.14|460.14|464.14|460.14|464.09|460.09|19
1612651910000|2021-02-06 22:51:50|464.15|460.15|464.17|460.17|464.17|460.17|464.13|460.13|11
1612651920000|2021-02-06 22:52:00|464.19|460.19|464.16|460.16|464.19|460.19|464.11|460.11|19
1612651930000|2021-02-06 22:52:10|464.17|460.17|464.15|460.15|464.21|460.21|464.15|460.15|21
1612651940000|2021-02-06 22:52:20|464.12|460.12|464.13|460.13|464.13|460.13|464.1|460.1|8
1612651950000|2021-02-06 22:52:30|464.14|460.14|464.2|460.2|464.21|460.21|464.13|460.13|13
1612651960000|2021-02-06 22:52:40|464.19|460.19|464.18|460.18|464.21|460.21|464.16|460.16|18
1612651970000|2021-02-06 22:52:50|464.17|460.17|464.16|460.16|464.18|460.18|464.13|460.13|15
1612651980000|2021-02-06 22:53:00|464.17|460.17|464.13|460.13|464.19|460.19|464.13|460.13|25
1612651990000|2021-02-06 22:53:10|464.14|460.14|464.16|460.16|464.17|460.17|464.14|460.14|6
1612652000000|2021-02-06 22:53:20|464.18|460.18|464.12|460.12|464.18|460.18|464.12|460.12|6
1612652010000|2021-02-06 22:53:30|464.13|460.13|464.14|460.14|464.17|460.17|464.12|460.12|12
1612652020000|2021-02-06 22:53:40|464.15|460.15|464.16|460.16|464.19|460.19|464.14|460.14|18
1612652030000|2021-02-06 22:53:50|464.18|460.18|464.16|460.16|464.22|460.22|464.15|460.15|17
1612652040000|2021-02-06 22:54:00|464.13|460.13|464.21|460.21|464.23|460.23|464.13|460.13|15
1612652050000|2021-02-06 22:54:10|464.22|460.22|464.22|460.22|464.24|460.24|464.2|460.2|16
1612652060000|2021-02-06 22:54:20|464.21|460.21|464.2|460.2|464.22|460.22|464.19|460.19|12
1612652070000|2021-02-06 22:54:30|464.21|460.21|464.2|460.2|464.22|460.22|464.2|460.2|10
1612652080000|2021-02-06 22:54:40|464.21|460.21|464.23|460.23|464.25|460.25|464.2|460.2|16
1612652090000|2021-02-06 22:54:50|464.19|460.19|464.28|460.28|464.28|460.28|464.19|460.19|15
1612652100000|2021-02-06 22:55:00|464.24|460.24|464.33|460.33|464.37|460.37|464.23|460.23|14
1612652110000|2021-02-06 22:55:10|464.32|460.32|464.39|460.39|464.39|460.39|464.31|460.31|10
1612652120000|2021-02-06 22:55:20|464.38|460.38|464.45|460.45|464.45|460.45|464.35|460.35|12
1612652130000|2021-02-06 22:55:30|464.43|460.43|464.19|460.19|464.43|460.43|464|460|24
1612652140000|2021-02-06 22:55:40|464.2|460.2|464.19|460.19|464.26|460.26|464.17|460.17|23
1612652150000|2021-02-06 22:55:50|464.2|460.2|464.12|460.12|464.2|460.2|464.09|460.09|23
1612652160000|2021-02-06 22:56:00|464.14|460.14|464.08|460.08|464.14|460.14|464.08|460.08|29
1612652170000|2021-02-06 22:56:10|464.09|460.09|464.13|460.13|464.14|460.14|464.07|460.07|8
1612652180000|2021-02-06 22:56:20|464.09|460.09|464.11|460.11|464.13|460.13|464.09|460.09|13
1612652190000|2021-02-06 22:56:30|464.13|460.13|464.12|460.12|464.13|460.13|464.08|460.08|11
1612652200000|2021-02-06 22:56:40|464.1|460.1|463.94|459.94|464.12|460.12|463.93|459.93|18
1612652210000|2021-02-06 22:56:50|463.93|459.93|463.94|459.94|463.96|459.96|463.93|459.93|8
1612652220000|2021-02-06 22:57:00|463.96|459.96|463.97|459.97|463.99|459.99|463.94|459.94|19
1612652230000|2021-02-06 22:57:10|463.98|459.98|463.96|459.96|463.99|459.99|463.73|459.73|15
1612652240000|2021-02-06 22:57:20|463.97|459.97|464.04|460.04|464.04|460.04|463.95|459.95|13
1612652250000|2021-02-06 22:57:30|464.05|460.05|464.03|460.03|464.06|460.06|463.94|459.94|21
1612652260000|2021-02-06 22:57:40|464.07|460.07|464.14|460.14|464.16|460.16|464.07|460.07|16
1612652270000|2021-02-06 22:57:50|464.12|460.12|464.25|460.25|464.3|460.3|464.11|460.11|19
1612652280000|2021-02-06 22:58:00|464.26|460.26|464.26|460.26|464.28|460.28|464.22|460.22|13
1612652290000|2021-02-06 22:58:10|464.25|460.25|464.27|460.27|464.29|460.29|464.25|460.25|14
1612652300000|2021-02-06 22:58:20|464.29|460.29|464.26|460.26|464.3|460.3|464.26|460.26|8
1612652310000|2021-02-06 22:58:30|464.27|460.27|464.28|460.28|464.31|460.31|464.26|460.26|13
1612652320000|2021-02-06 22:58:40|464.27|460.27|464.27|460.27|464.31|460.31|464.26|460.26|19
1612652330000|2021-02-06 22:58:50|464.28|460.28|464.27|460.27|464.28|460.28|464.25|460.25|10
1612652340000|2021-02-06 22:59:00|464.26|460.26|464.32|460.32|464.33|460.33|464.26|460.26|20
1612652350000|2021-02-06 22:59:10|464.31|460.31|464.36|460.36|464.36|460.36|464.31|460.31|11
1612652360000|2021-02-06 22:59:20|464.37|460.37|464.3|460.3|464.37|460.37|464.29|460.29|17
1612652370000|2021-02-06 22:59:30|464.32|460.32|464.32|460.32|464.33|460.33|464.29|460.29|19
1612652380000|2021-02-06 22:59:40|464.31|460.31|464.23|460.23|464.33|460.33|464.21|460.21|21
1612652390000|2021-02-06 22:59:50|464.22|460.22|464.24|460.24|464.26|460.26|464.16|460.16|27
1612652400000|2021-02-06 23:00:00|464.21|460.21|464.17|460.17|464.25|460.25|464.16|460.16|12
1612652410000|2021-02-06 23:00:10|464.18|460.18|464.17|460.17|464.19|460.19|464.16|460.16|12
1612652420000|2021-02-06 23:00:20|464.18|460.18|464.06|460.06|464.18|460.18|464.06|460.06|26
1612652430000|2021-02-06 23:00:30|464.05|460.05|463.86|459.86|464.05|460.05|463.81|459.81|25
1612652440000|2021-02-06 23:00:40|463.85|459.85|463.8|459.8|463.92|459.92|463.8|459.8|19
1612652450000|2021-02-06 23:00:50|463.78|459.78|463.28|459.28|463.79|459.79|463.25|459.25|31
1612652460000|2021-02-06 23:01:00|463.23|459.23|463.42|459.42|463.44|459.44|463|459|26
1612652470000|2021-02-06 23:01:10|463.43|459.43|463.48|459.48|463.48|459.48|463.38|459.38|23
1612652480000|2021-02-06 23:01:20|463.47|459.47|463.46|459.46|463.52|459.52|463.45|459.45|25
1612652490000|2021-02-06 23:01:30|463.47|459.47|463.13|459.13|463.47|459.47|463.11|459.11|27
1612652500000|2021-02-06 23:01:40|463.05|459.05|462.91|458.91|463.06|459.06|462.9|458.9|20
1612652510000|2021-02-06 23:01:50|462.92|458.92|462.9|458.9|462.94|458.94|462.89|458.89|18
1612652520000|2021-02-06 23:02:00|462.89|458.89|463.19|459.19|463.3|459.3|462.86|458.86|27
1612652530000|2021-02-06 23:02:10|463.31|459.31|463.47|459.47|463.52|459.52|463.31|459.31|23
1612652540000|2021-02-06 23:02:20|463.45|459.45|463.44|459.44|463.46|459.46|463.42|459.42|20
1612652550000|2021-02-06 23:02:30|463.41|459.41|463.04|459.04|463.44|459.44|463.04|459.04|26
1612652560000|2021-02-06 23:02:40|463.05|459.05|463.01|459.01|463.05|459.05|462.98|458.98|26
1612652570000|2021-02-06 23:02:50|463.02|459.02|462.85|458.85|463.02|459.02|462.75|458.75|27
1612652580000|2021-02-06 23:03:00|462.86|458.86|462.95|458.95|462.95|458.95|462.84|458.84|23
1612652590000|2021-02-06 23:03:10|462.96|458.96|462.98|458.98|462.99|458.99|462.92|458.92|18
1612652600000|2021-02-06 23:03:20|462.97|458.97|463.14|459.14|463.14|459.14|462.95|458.95|21
1612652610000|2021-02-06 23:03:30|463.13|459.13|463.14|459.14|463.15|459.15|463.12|459.12|14
1612652620000|2021-02-06 23:03:40|463.15|459.15|462.93|458.93|463.15|459.15|462.91|458.91|15
1612652630000|2021-02-06 23:03:50|462.96|458.96|462.95|458.95|463.05|459.05|462.95|458.95|19
1612652640000|2021-02-06 23:04:00|462.96|458.96|463.03|459.03|463.04|459.04|462.96|458.96|13
1612652650000|2021-02-06 23:04:10|463.04|459.04|463.1|459.1|463.11|459.11|463.04|459.04|8
1612652660000|2021-02-06 23:04:20|463.09|459.09|463.06|459.06|463.1|459.1|463.06|459.06|6
1612652670000|2021-02-06 23:04:30|463.02|459.02|462.93|458.93|463.07|459.07|462.93|458.93|7
1612652680000|2021-02-06 23:04:40|462.94|458.94|462.93|458.93|462.99|458.99|462.86|458.86|22
1612652690000|2021-02-06 23:04:50|462.92|458.92|462.91|458.91|462.92|458.92|462.87|458.87|14
1612652700000|2021-02-06 23:05:00|462.92|458.92|462.93|458.93|462.96|458.96|462.88|458.88|22
1612652710000|2021-02-06 23:05:10|462.92|458.92|462.9|458.9|462.93|458.93|462.9|458.9|8
1612652720000|2021-02-06 23:05:20|462.91|458.91|462.92|458.92|462.96|458.96|462.9|458.9|12
1612652730000|2021-02-06 23:05:30|462.93|458.93|462.89|458.89|462.93|458.93|462.87|458.87|9
1612652740000|2021-02-06 23:05:40|462.9|458.9|462.77|458.77|462.9|458.9|462.69|458.69|21
1612652750000|2021-02-06 23:05:50|462.78|458.78|462.84|458.84|462.86|458.86|462.78|458.78|15
1612652760000|2021-02-06 23:06:00|462.83|458.83|462.88|458.88|462.88|458.88|462.83|458.83|13
1612652770000|2021-02-06 23:06:10|462.87|458.87|462.9|458.9|462.9|458.9|462.82|458.82|18
1612652780000|2021-02-06 23:06:20|462.89|458.89|462.89|458.89|462.9|458.9|462.88|458.88|17
1612652790000|2021-02-06 23:06:30|462.91|458.91|462.9|458.9|462.91|458.91|462.89|458.89|7
1612652800000|2021-02-06 23:06:40|462.89|458.89|463.1|459.1|463.11|459.11|462.89|458.89|22
1612652810000|2021-02-06 23:06:50|463.09|459.09|463.02|459.02|463.12|459.12|463.01|459.01|14
1612652820000|2021-02-06 23:07:00|463.01|459.01|463.11|459.11|463.15|459.15|462.99|458.99|26
1612652830000|2021-02-06 23:07:10|463.03|459.03|463.08|459.08|463.17|459.17|463.03|459.03|24
1612652840000|2021-02-06 23:07:20|463.07|459.07|463.08|459.08|463.08|459.08|463.06|459.06|4
1612652850000|2021-02-06 23:07:30|463.06|459.06|463.05|459.05|463.06|459.06|463.04|459.04|6
1612652860000|2021-02-06 23:07:40|463.04|459.04|462.99|458.99|463.06|459.06|462.99|458.99|16
1612652870000|2021-02-06 23:07:50|463.01|459.01|463.04|459.04|463.08|459.08|462.99|458.99|17
1612652880000|2021-02-06 23:08:00|463.03|459.03|463|459|463.04|459.04|462.99|458.99|12
1612652890000|2021-02-06 23:08:10|462.97|458.97|462.9|458.9|463.03|459.03|462.88|458.88|17
1612652900000|2021-02-06 23:08:20|462.92|458.92|462.89|458.89|462.92|458.92|462.89|458.89|5
1612652920000|2021-02-06 23:08:40|462.9|458.9|462.92|458.92|462.94|458.94|462.9|458.9|14
1612652930000|2021-02-06 23:08:50|462.91|458.91|462.89|458.89|462.91|458.91|462.89|458.89|4
1612652940000|2021-02-06 23:09:00|462.88|458.88|462.89|458.89|462.93|458.93|462.87|458.87|15
1612652950000|2021-02-06 23:09:10|462.88|458.88|462.92|458.92|462.94|458.94|462.88|458.88|13
1612652960000|2021-02-06 23:09:20|462.93|458.93|462.88|458.88|462.93|458.93|462.88|458.88|16
1612652970000|2021-02-06 23:09:30|462.87|458.87|462.92|458.92|462.92|458.92|462.87|458.87|14
1612652980000|2021-02-06 23:09:40|462.91|458.91|462.89|458.89|462.93|458.93|462.89|458.89|14
1612652990000|2021-02-06 23:09:50|462.9|458.9|462.91|458.91|462.91|458.91|462.9|458.9|4
1612653000000|2021-02-06 23:10:00|462.9|458.9|462.77|458.77|462.9|458.9|462.75|458.75|20
1612653010000|2021-02-06 23:10:10|462.75|458.75|462.55|458.55|462.76|458.76|462.42|458.42|28
1612653020000|2021-02-06 23:10:20|462.54|458.54|462.31|458.31|462.54|458.54|462.25|458.25|29
1612653030000|2021-02-06 23:10:30|462.3|458.3|461.97|457.97|462.3|458.3|461.92|457.92|17
1612653040000|2021-02-06 23:10:40|461.95|457.95|461.88|457.88|461.96|457.96|461.84|457.84|25
1612653050000|2021-02-06 23:10:50|461.87|457.87|461.79|457.79|461.88|457.88|461.79|457.79|14
1612653060000|2021-02-06 23:11:00|461.78|457.78|461.03|457.03|461.79|457.79|461.02|457.02|27
1612653070000|2021-02-06 23:11:10|461.01|457.01|460.62|456.62|461.12|457.12|460.62|456.62|31
1612653080000|2021-02-06 23:11:20|460.65|456.65|461.04|457.04|461.04|457.04|460.63|456.63|28
1612653090000|2021-02-06 23:11:30|461.05|457.05|461.07|457.07|461.4|457.4|461.02|457.02|23
1612653100000|2021-02-06 23:11:40|461.34|457.34|461.41|457.41|461.45|457.45|460.97|456.97|21
1612653110000|2021-02-06 23:11:50|461.42|457.42|461.47|457.47|461.48|457.48|461.42|457.42|12
1612653120000|2021-02-06 23:12:00|461.46|457.46|461.66|457.66|461.68|457.68|461.46|457.46|19
1612653130000|2021-02-06 23:12:10|461.67|457.67|461.9|457.9|461.9|457.9|461.66|457.66|17
1612653140000|2021-02-06 23:12:20|461.79|457.79|462.21|458.21|462.22|458.22|461.79|457.79|17
1612653150000|2021-02-06 23:12:30|462.23|458.23|462.39|458.39|462.43|458.43|462.21|458.21|30
1612653160000|2021-02-06 23:12:40|462.42|458.42|462.4|458.4|462.42|458.42|462.38|458.38|28
1612653170000|2021-02-06 23:12:50|462.41|458.41|462.54|458.54|462.54|458.54|462.38|458.38|25
1612653180000|2021-02-06 23:13:00|462.55|458.55|462.55|458.55|462.55|458.55|462.48|458.48|29
1612653190000|2021-02-06 23:13:10|462.54|458.54|462.02|458.02|462.55|458.55|461.95|457.95|32
1612653200000|2021-02-06 23:13:20|462.01|458.01|461.73|457.73|462.03|458.03|461.6|457.6|23
1612653210000|2021-02-06 23:13:30|461.74|457.74|461.69|457.69|461.74|457.74|461.69|457.69|8
1612653220000|2021-02-06 23:13:40|461.68|457.68|461.65|457.65|461.68|457.68|461.64|457.64|10
1612653230000|2021-02-06 23:13:50|461.67|457.67|461.61|457.61|461.67|457.67|461.5|457.5|22
1612653240000|2021-02-06 23:14:00|461.62|457.62|461.72|457.72|461.72|457.72|461.62|457.62|23
1612653250000|2021-02-06 23:14:10|461.71|457.71|461.7|457.7|461.72|457.72|461.69|457.69|10
1612653260000|2021-02-06 23:14:20|461.69|457.69|461.71|457.71|461.78|457.78|461.67|457.67|30
1612653270000|2021-02-06 23:14:30|461.75|457.75|461.18|457.18|461.75|457.75|460.91|456.91|32
1612653280000|2021-02-06 23:14:40|461.19|457.19|460.78|456.78|461.19|457.19|460.75|456.75|28
1612653290000|2021-02-06 23:14:50|460.79|456.79|460.97|456.97|460.98|456.98|460.77|456.77|31
1612653300000|2021-02-06 23:15:00|461.01|457.01|460.48|456.48|461.12|457.12|460.4|456.4|31
1612653310000|2021-02-06 23:15:10|460.5|456.5|459.63|455.63|460.51|456.51|459.31|455.31|33
1612653320000|2021-02-06 23:15:20|459.6|455.6|459.29|455.29|459.6|455.6|459.18|455.18|33
1612653330000|2021-02-06 23:15:30|459.24|455.24|459.69|455.69|459.71|455.71|459.13|455.13|31
1612653340000|2021-02-06 23:15:40|459.78|455.78|460.05|456.05|460.05|456.05|459.77|455.77|31
1612653350000|2021-02-06 23:15:50|460.06|456.06|460.31|456.31|460.34|456.34|460.06|456.06|31
1612653360000|2021-02-06 23:16:00|460.25|456.25|459.72|455.72|460.25|456.25|459.7|455.7|34
1612653370000|2021-02-06 23:16:10|459.71|455.71|459.88|455.88|459.88|455.88|459.54|455.54|30
1612653380000|2021-02-06 23:16:20|459.91|455.91|460.78|456.78|460.78|456.78|459.91|455.91|30
1612653390000|2021-02-06 23:16:30|460.8|456.8|460.99|456.99|461.02|457.02|460.69|456.69|27
1612653400000|2021-02-06 23:16:40|461|457|460.86|456.86|461|457|460.63|456.63|32
1612653410000|2021-02-06 23:16:50|460.89|456.89|461.03|457.03|461.11|457.11|460.64|456.64|33
1612653420000|2021-02-06 23:17:00|460.94|456.94|460.53|456.53|461.25|457.25|460.53|456.53|32
1612653430000|2021-02-06 23:17:10|460.39|456.39|460.52|456.52|460.61|456.61|460.3|456.3|37
1612653440000|2021-02-06 23:17:20|460.5|456.5|460.35|456.35|460.69|456.69|460.16|456.16|33
1612653450000|2021-02-06 23:17:30|460.38|456.38|460.61|456.61|460.69|456.69|460.27|456.27|34
1612653460000|2021-02-06 23:17:40|460.6|456.6|460.57|456.57|460.85|456.85|460.39|456.39|32
1612653470000|2021-02-06 23:17:50|460.59|456.59|460.56|456.56|460.92|456.92|460.56|456.56|24
1612653480000|2021-02-06 23:18:00|460.55|456.55|460.66|456.66|460.76|456.76|460.53|456.53|27
1612653490000|2021-02-06 23:18:10|460.65|456.65|460.71|456.71|460.84|456.84|460.61|456.61|20
1612653500000|2021-02-06 23:18:20|460.72|456.72|460.78|456.78|460.79|456.79|460.69|456.69|22
1612653510000|2021-02-06 23:18:30|460.77|456.77|460.66|456.66|460.79|456.79|460.58|456.58|27
1612653520000|2021-02-06 23:18:40|460.62|456.62|460.58|456.58|460.7|456.7|460.33|456.33|27
1612653530000|2021-02-06 23:18:50|460.59|456.59|460.6|456.6|460.61|456.61|460.53|456.53|29
1612653540000|2021-02-06 23:19:00|460.59|456.59|460.56|456.56|460.59|456.59|460.36|456.36|30
1612653550000|2021-02-06 23:19:10|460.7|456.7|460.91|456.91|460.93|456.93|460.7|456.7|33
1612653560000|2021-02-06 23:19:20|460.94|456.94|460.93|456.93|460.96|456.96|460.86|456.86|33
1612653570000|2021-02-06 23:19:30|460.94|456.94|460.84|456.84|460.97|456.97|460.83|456.83|25
1612653580000|2021-02-06 23:19:40|460.82|456.82|460.77|456.77|460.92|456.92|460.7|456.7|26
1612653590000|2021-02-06 23:19:50|460.79|456.79|460.62|456.62|460.79|456.79|460.48|456.48|31
1612653600000|2021-02-06 23:20:00|460.63|456.63|460.51|456.51|460.69|456.69|460.5|456.5|33
1612653610000|2021-02-06 23:20:10|460.52|456.52|460.16|456.16|460.66|456.66|460.16|456.16|25
1612653620000|2021-02-06 23:20:20|460.15|456.15|459.64|455.64|460.15|456.15|459.64|455.64|23
1612653630000|2021-02-06 23:20:30|459.63|455.63|459.57|455.57|460.1|456.1|459.56|455.56|30
1612653640000|2021-02-06 23:20:40|459.59|455.59|459.55|455.55|459.66|455.66|459.47|455.47|25
1612653650000|2021-02-06 23:20:50|459.61|455.61|459.68|455.68|459.86|455.86|459.52|455.52|29
1612653660000|2021-02-06 23:21:00|459.69|455.69|459.76|455.76|459.83|455.83|459.67|455.67|21
1612653670000|2021-02-06 23:21:10|459.77|455.77|460.18|456.18|460.18|456.18|459.74|455.74|28
1612653680000|2021-02-06 23:21:20|460.16|456.16|460.67|456.67|460.89|456.89|460.16|456.16|32
1612653690000|2021-02-06 23:21:30|460.68|456.68|460.34|456.34|460.69|456.69|460.3|456.3|30
1612653700000|2021-02-06 23:21:40|460.35|456.35|460.14|456.14|460.35|456.35|460.1|456.1|21
1612653710000|2021-02-06 23:21:50|460.12|456.12|460.1|456.1|460.44|456.44|460.09|456.09|34
1612653720000|2021-02-06 23:22:00|460.09|456.09|459.95|455.95|460.28|456.28|459.68|455.68|30
1612653730000|2021-02-06 23:22:10|459.96|455.96|460.1|456.1|460.15|456.15|459.9|455.9|32
1612653740000|2021-02-06 23:22:20|460.12|456.12|460.12|456.12|460.14|456.14|460.02|456.02|23
1612653750000|2021-02-06 23:22:30|460.09|456.09|459.75|455.75|460.09|456.09|459.69|455.69|33
1612653760000|2021-02-06 23:22:40|459.71|455.71|459.74|455.74|459.81|455.81|459.59|455.59|33
1612653770000|2021-02-06 23:22:50|459.73|455.73|459.63|455.63|459.74|455.74|459.22|455.22|36
1612653780000|2021-02-06 23:23:00|459.66|455.66|459.45|455.45|459.67|455.67|459.45|455.45|25
1612653790000|2021-02-06 23:23:10|459.44|455.44|459.26|455.26|459.44|455.44|459.25|455.25|23
1612653800000|2021-02-06 23:23:20|459.27|455.27|459.17|455.17|459.27|455.27|459.15|455.15|13
1612653810000|2021-02-06 23:23:30|459.15|455.15|458.6|454.6|459.33|455.33|458.57|454.57|30
1612653820000|2021-02-06 23:23:40|458.58|454.58|459.04|455.04|459.26|455.26|458.58|454.58|32
1612653830000|2021-02-06 23:23:50|459.03|455.03|459.54|455.54|459.54|455.54|458.99|454.99|25
1612653840000|2021-02-06 23:24:00|459.26|455.26|459.48|455.48|459.48|455.48|459.26|455.26|26
1612653850000|2021-02-06 23:24:10|459.42|455.42|459.45|455.45|459.61|455.61|459.34|455.34|24
1612653860000|2021-02-06 23:24:20|459.44|455.44|459.43|455.43|459.63|455.63|459.38|455.38|32
1612653870000|2021-02-06 23:24:30|459.38|455.38|459.46|455.46|459.48|455.48|459.21|455.21|27
1612653880000|2021-02-06 23:24:40|459.45|455.45|459.83|455.83|459.83|455.83|459.44|455.44|25
1612653890000|2021-02-06 23:24:50|459.82|455.82|459.78|455.78|459.91|455.91|459.66|455.66|28
1612653900000|2021-02-06 23:25:00|459.77|455.77|459.45|455.45|459.78|455.78|459.44|455.44|29
1612653910000|2021-02-06 23:25:10|459.42|455.42|458.93|454.93|459.42|455.42|458.92|454.92|30
1612653920000|2021-02-06 23:25:20|458.91|454.91|459.1|455.1|459.14|455.14|458.87|454.87|34
1612653930000|2021-02-06 23:25:30|459.29|455.29|459.18|455.18|459.29|455.29|459.12|455.12|30
1612653940000|2021-02-06 23:25:40|459.17|455.17|459.33|455.33|459.46|455.46|459.12|455.12|29
1612653950000|2021-02-06 23:25:50|459.3|455.3|459.6|455.6|459.66|455.66|459.3|455.3|31
1612653960000|2021-02-06 23:26:00|459.57|455.57|459.08|455.08|459.58|455.58|459.08|455.08|31
1612653970000|2021-02-06 23:26:10|459.06|455.06|459.14|455.14|459.29|455.29|459.01|455.01|30
1612653980000|2021-02-06 23:26:20|459.12|455.12|459.13|455.13|459.26|455.26|458.98|454.98|30
1612653990000|2021-02-06 23:26:30|459.11|455.11|459.42|455.42|459.44|455.44|459.11|455.11|24
1612654000000|2021-02-06 23:26:40|459.43|455.43|459.63|455.63|459.63|455.63|459.41|455.41|28
1612654010000|2021-02-06 23:26:50|459.59|455.59|459.48|455.48|459.6|455.6|459.48|455.48|23
1612654020000|2021-02-06 23:27:00|459.45|455.45|459.56|455.56|459.6|455.6|459.2|455.2|31
1612654030000|2021-02-06 23:27:10|459.53|455.53|459.4|455.4|459.63|455.63|459.35|455.35|30
1612654040000|2021-02-06 23:27:20|459.41|455.41|459.41|455.41|459.43|455.43|459.34|455.34|16
1612654050000|2021-02-06 23:27:30|459.4|455.4|459.04|455.04|459.4|455.4|459.03|455.03|21
1612654060000|2021-02-06 23:27:40|459.05|455.05|458.62|454.62|459.23|455.23|458.61|454.61|32
1612654070000|2021-02-06 23:27:50|458.59|454.59|458.69|454.69|458.91|454.91|458.45|454.45|35
1612654080000|2021-02-06 23:28:00|458.68|454.68|458.37|454.37|458.68|454.68|458.37|454.37|24
1612654090000|2021-02-06 23:28:10|458.38|454.38|458.34|454.34|458.46|454.46|458.27|454.27|29
1612654100000|2021-02-06 23:28:20|458.35|454.35|457.83|453.83|458.41|454.41|457.83|453.83|29
1612654110000|2021-02-06 23:28:30|457.84|453.84|457.83|453.83|458.15|454.15|457.83|453.83|30
1612654120000|2021-02-06 23:28:40|457.84|453.84|457.95|453.95|457.98|453.98|457.76|453.76|31
1612654130000|2021-02-06 23:28:50|458.12|454.12|458.06|454.06|458.12|454.12|457.91|453.91|26
1612654140000|2021-02-06 23:29:00|458.05|454.05|457.99|453.99|458.05|454.05|457.91|453.91|24
1612654150000|2021-02-06 23:29:10|457.98|453.98|457.8|453.8|458.18|454.18|457.75|453.75|26
1612654160000|2021-02-06 23:29:20|457.81|453.81|458.01|454.01|458.02|454.02|457.81|453.81|31
1612654170000|2021-02-06 23:29:30|458.02|454.02|457.86|453.86|458.03|454.03|457.86|453.86|28
1612654180000|2021-02-06 23:29:40|457.88|453.88|457.87|453.87|458.1|454.1|457.86|453.86|20
1612654190000|2021-02-06 23:29:50|457.88|453.88|457.78|453.78|457.94|453.94|457.78|453.78|17
1612654200000|2021-02-06 23:30:00|457.8|453.8|457.91|453.91|458.14|454.14|457.69|453.69|31
1612654210000|2021-02-06 23:30:10|457.87|453.87|457.48|453.48|457.87|453.87|457.37|453.37|24
1612654220000|2021-02-06 23:30:20|457.47|453.47|457.46|453.46|457.49|453.49|457.42|453.42|21
1612654230000|2021-02-06 23:30:30|457.44|453.44|457.63|453.63|457.73|453.73|457.38|453.38|27
1612654240000|2021-02-06 23:30:40|457.62|453.62|457.83|453.83|457.84|453.84|457.6|453.6|26
1612654250000|2021-02-06 23:30:50|457.8|453.8|457.75|453.75|457.86|453.86|457.73|453.73|18
1612654260000|2021-02-06 23:31:00|457.77|453.77|457.75|453.75|457.83|453.83|457.63|453.63|27
1612654270000|2021-02-06 23:31:10|457.73|453.73|458.01|454.01|458.01|454.01|457.68|453.68|26
1612654280000|2021-02-06 23:31:20|457.98|453.98|458.89|454.89|458.9|454.9|457.98|453.98|32
1612654290000|2021-02-06 23:31:30|458.9|454.9|458.73|454.73|458.91|454.91|458.57|454.57|33
1612654300000|2021-02-06 23:31:40|458.72|454.72|458.83|454.83|458.92|454.92|458.7|454.7|27
1612654310000|2021-02-06 23:31:50|458.86|454.86|458.93|454.93|459.06|455.06|458.52|454.52|28
1612654320000|2021-02-06 23:32:00|458.94|454.94|458.84|454.84|459.15|455.15|458.65|454.65|29
1612654330000|2021-02-06 23:32:10|458.81|454.81|458.98|454.98|459.15|455.15|458.78|454.78|29
1612654340000|2021-02-06 23:32:20|458.96|454.96|459.26|455.26|459.36|455.36|458.96|454.96|31
1612654350000|2021-02-06 23:32:30|459.27|455.27|459.33|455.33|459.52|455.52|459.22|455.22|33
1612654360000|2021-02-06 23:32:40|459.34|455.34|459.13|455.13|459.34|455.34|458.88|454.88|30
1612654370000|2021-02-06 23:32:50|459.14|455.14|459.04|455.04|459.26|455.26|459.02|455.02|25
1612654380000|2021-02-06 23:33:00|459.03|455.03|458.98|454.98|459.06|455.06|458.77|454.77|25
1612654390000|2021-02-06 23:33:10|458.89|454.89|458.81|454.81|458.9|454.9|458.79|454.79|21
1612654400000|2021-02-06 23:33:20|458.8|454.8|458.85|454.85|458.97|454.97|458.67|454.67|32
1612654410000|2021-02-06 23:33:30|458.83|454.83|458.66|454.66|458.87|454.87|458.66|454.66|16
1612654420000|2021-02-06 23:33:40|458.6|454.6|458.37|454.37|458.6|454.6|458.37|454.37|24
1612654430000|2021-02-06 23:33:50|458.36|454.36|458.34|454.34|458.46|454.46|458.33|454.33|29
1612654440000|2021-02-06 23:34:00|458.35|454.35|458.55|454.55|458.63|454.63|458.34|454.34|28
1612654450000|2021-02-06 23:34:10|458.72|454.72|458.5|454.5|458.76|454.76|458.5|454.5|18
1612654460000|2021-02-06 23:34:20|458.49|454.49|458.52|454.52|458.86|454.86|458.48|454.48|22
1612654470000|2021-02-06 23:34:30|458.5|454.5|458.63|454.63|458.63|454.63|458.49|454.49|22
1612654480000|2021-02-06 23:34:40|458.64|454.64|458.65|454.65|458.92|454.92|458.63|454.63|25
1612654490000|2021-02-06 23:34:50|458.66|454.66|458.67|454.67|458.81|454.81|458.65|454.65|21
1612654500000|2021-02-06 23:35:00|458.69|454.69|458.83|454.83|458.83|454.83|458.69|454.69|16
1612654510000|2021-02-06 23:35:10|458.81|454.81|458.7|454.7|458.81|454.81|458.7|454.7|14
1612654520000|2021-02-06 23:35:20|458.69|454.69|458.69|454.69|458.74|454.74|458.66|454.66|18
1612654530000|2021-02-06 23:35:30|458.68|454.68|458.91|454.91|458.92|454.92|458.47|454.47|26
1612654540000|2021-02-06 23:35:40|458.92|454.92|459.31|455.31|459.33|455.33|458.92|454.92|32
1612654550000|2021-02-06 23:35:50|459.32|455.32|459.36|455.36|459.4|455.4|459.3|455.3|28
1612654560000|2021-02-06 23:36:00|459.35|455.35|459.06|455.06|459.35|455.35|459.04|455.04|31
1612654570000|2021-02-06 23:36:10|459.08|455.08|458.98|454.98|459.08|455.08|458.76|454.76|31
1612654580000|2021-02-06 23:36:20|458.97|454.97|458.63|454.63|458.97|454.97|458.63|454.63|23
1612654590000|2021-02-06 23:36:30|458.64|454.64|458.63|454.63|458.68|454.68|458.59|454.59|23
1612654600000|2021-02-06 23:36:40|458.62|454.62|458.23|454.23|458.62|454.62|458.2|454.2|29
1612654610000|2021-02-06 23:36:50|458.22|454.22|458.17|454.17|458.29|454.29|458.16|454.16|24
1612654620000|2021-02-06 23:37:00|458.16|454.16|457.98|453.98|458.19|454.19|457.93|453.93|25
1612654630000|2021-02-06 23:37:10|457.99|453.99|458.19|454.19|458.27|454.27|457.98|453.98|26
1612654640000|2021-02-06 23:37:20|458.17|454.17|458.22|454.22|458.36|454.36|458.15|454.15|19
1612654650000|2021-02-06 23:37:30|458.21|454.21|458.16|454.16|458.24|454.24|458.1|454.1|21
1612654660000|2021-02-06 23:37:40|458.12|454.12|457.92|453.92|458.12|454.12|457.92|453.92|22
1612654670000|2021-02-06 23:37:50|457.91|453.91|457.96|453.96|457.98|453.98|457.89|453.89|20
1612654680000|2021-02-06 23:38:00|457.95|453.95|458.18|454.18|458.19|454.19|457.89|453.89|27
1612654690000|2021-02-06 23:38:10|458.19|454.19|458.39|454.39|458.44|454.44|458.19|454.19|28
1612654700000|2021-02-06 23:38:20|458.38|454.38|458.61|454.61|458.69|454.69|458.35|454.35|23
1612654710000|2021-02-06 23:38:30|458.59|454.59|458.57|454.57|458.66|454.66|458.46|454.46|25
1612654720000|2021-02-06 23:38:40|458.58|454.58|458.66|454.66|458.71|454.71|458.56|454.56|17
1612654730000|2021-02-06 23:38:50|458.68|454.68|458.76|454.76|458.8|454.8|458.64|454.64|19
1612654740000|2021-02-06 23:39:00|458.77|454.77|458.33|454.33|458.77|454.77|458.26|454.26|31
1612654750000|2021-02-06 23:39:10|458.31|454.31|458.26|454.26|458.41|454.41|458.19|454.19|25
1612654760000|2021-02-06 23:39:20|458.23|454.23|458.12|454.12|458.47|454.47|458.07|454.07|24
1612654770000|2021-02-06 23:39:30|458.11|454.11|457.97|453.97|458.24|454.24|457.97|453.97|26
1612654780000|2021-02-06 23:39:40|458|454|457.76|453.76|458.01|454.01|457.73|453.73|27
1612654790000|2021-02-06 23:39:50|457.75|453.75|457.72|453.72|457.85|453.85|457.7|453.7|26
1612654800000|2021-02-06 23:40:00|457.71|453.71|457.62|453.62|457.74|453.74|457.6|453.6|24
1612654810000|2021-02-06 23:40:10|457.61|453.61|457.58|453.58|457.75|453.75|457.57|453.57|28
1612654820000|2021-02-06 23:40:20|457.57|453.57|458.17|454.17|458.17|454.17|457.49|453.49|35
1612654830000|2021-02-06 23:40:30|458.14|454.14|458.16|454.16|458.32|454.32|458.02|454.02|34
1612654840000|2021-02-06 23:40:40|458.19|454.19|458.53|454.53|458.6|454.6|458.16|454.16|33
1612654850000|2021-02-06 23:40:50|458.5|454.5|458.59|454.59|458.59|454.59|458.44|454.44|26
1612654860000|2021-02-06 23:41:00|458.58|454.58|458.65|454.65|458.88|454.88|458.58|454.58|37
1612654870000|2021-02-06 23:41:10|458.61|454.61|458.51|454.51|458.66|454.66|458.44|454.44|28
1612654880000|2021-02-06 23:41:20|458.49|454.49|458.57|454.57|458.65|454.65|458.31|454.31|28
1612654890000|2021-02-06 23:41:30|458.56|454.56|458.69|454.69|458.72|454.72|458.5|454.5|30
1612654900000|2021-02-06 23:41:40|458.68|454.68|458.51|454.51|458.68|454.68|458.48|454.48|32
1612654910000|2021-02-06 23:41:50|458.52|454.52|458.47|454.47|458.56|454.56|458.44|454.44|26
1612654920000|2021-02-06 23:42:00|458.48|454.48|458.43|454.43|458.63|454.63|458.43|454.43|28
1612654930000|2021-02-06 23:42:10|458.45|454.45|458.46|454.46|458.57|454.57|458.45|454.45|28
1612654940000|2021-02-06 23:42:20|458.45|454.45|458.85|454.85|458.85|454.85|458.45|454.45|28
1612654950000|2021-02-06 23:42:30|458.86|454.86|458.82|454.82|458.86|454.86|458.61|454.61|20
1612654960000|2021-02-06 23:42:40|458.84|454.84|458.97|454.97|458.97|454.97|458.47|454.47|26
1612654970000|2021-02-06 23:42:50|458.95|454.95|459.05|455.05|459.08|455.08|458.95|454.95|24
1612654980000|2021-02-06 23:43:00|459.06|455.06|458.91|454.91|459.07|455.07|458.85|454.85|24
1612654990000|2021-02-06 23:43:10|458.92|454.92|459.35|455.35|459.36|455.36|458.92|454.92|27
1612655000000|2021-02-06 23:43:20|459.36|455.36|459.37|455.37|459.37|455.37|459.34|455.34|22
1612655010000|2021-02-06 23:43:30|459.39|455.39|459.68|455.68|459.68|455.68|459.38|455.38|25
1612655020000|2021-02-06 23:43:40|459.67|455.67|459.58|455.58|459.68|455.68|459.33|455.33|25
1612655030000|2021-02-06 23:43:50|459.56|455.56|459.36|455.36|459.58|455.58|459.05|455.05|27
1612655040000|2021-02-06 23:44:00|459.43|455.43|459.28|455.28|459.64|455.64|459.16|455.16|33
1612655050000|2021-02-06 23:44:10|459.27|455.27|459.71|455.71|459.79|455.79|459.26|455.26|32
1612655060000|2021-02-06 23:44:20|459.69|455.69|459.72|455.72|459.78|455.78|459.65|455.65|25
1612655070000|2021-02-06 23:44:30|459.73|455.73|459.86|455.86|459.86|455.86|459.71|455.71|23
1612655080000|2021-02-06 23:44:40|459.85|455.85|460.06|456.06|460.06|456.06|459.83|455.83|25
1612655090000|2021-02-06 23:44:50|460.07|456.07|460.15|456.15|460.15|456.15|459.99|455.99|28
1612655100000|2021-02-06 23:45:00|460.16|456.16|460.13|456.13|460.17|456.17|459.74|455.74|15
1612655110000|2021-02-06 23:45:10|460.12|456.12|459.77|455.77|460.12|456.12|459.68|455.68|20
1612655120000|2021-02-06 23:45:20|459.76|455.76|459.51|455.51|459.78|455.78|459.51|455.51|24
1612655130000|2021-02-06 23:45:30|459.5|455.5|459.49|455.49|459.57|455.57|459.3|455.3|22
1612655140000|2021-02-06 23:45:40|459.47|455.47|459.68|455.68|459.68|455.68|459.39|455.39|17
1612655150000|2021-02-06 23:45:50|459.64|455.64|459.63|455.63|459.72|455.72|459.59|455.59|28
1612655160000|2021-02-06 23:46:00|459.66|455.66|459.54|455.54|459.66|455.66|459.53|455.53|24
1612655170000|2021-02-06 23:46:10|459.55|455.55|459.61|455.61|459.63|455.63|459.54|455.54|23
1612655180000|2021-02-06 23:46:20|459.68|455.68|459.34|455.34|459.7|455.7|459.33|455.33|26
1612655190000|2021-02-06 23:46:30|459.33|455.33|459.59|455.59|459.6|455.6|459.32|455.32|23
1612655200000|2021-02-06 23:46:40|459.65|455.65|459.55|455.55|459.69|455.69|459.17|455.17|31
1612655210000|2021-02-06 23:46:50|459.56|455.56|459.4|455.4|459.57|455.57|459.39|455.39|17
1612655220000|2021-02-06 23:47:00|459.41|455.41|459.64|455.64|459.69|455.69|459.39|455.39|29
1612655230000|2021-02-06 23:47:10|459.63|455.63|459.85|455.85|459.85|455.85|459.62|455.62|32
1612655240000|2021-02-06 23:47:20|459.86|455.86|459.88|455.88|460.05|456.05|459.75|455.75|26
1612655250000|2021-02-06 23:47:30|459.85|455.85|459.95|455.95|460|456|459.85|455.85|21
1612655260000|2021-02-06 23:47:40|459.96|455.96|460.01|456.01|460.01|456.01|459.85|455.85|21
1612655270000|2021-02-06 23:47:50|459.98|455.98|459.77|455.77|459.98|455.98|459.77|455.77|23
1612655280000|2021-02-06 23:48:00|459.78|455.78|459.96|455.96|459.97|455.97|459.77|455.77|24
1612655290000|2021-02-06 23:48:10|459.95|455.95|460.13|456.13|460.15|456.15|459.94|455.94|24
1612655300000|2021-02-06 23:48:20|460.14|456.14|460.03|456.03|460.21|456.21|459.98|455.98|22
1612655310000|2021-02-06 23:48:30|459.98|455.98|460.04|456.04|460.1|456.1|459.96|455.96|29
1612655320000|2021-02-06 23:48:40|460.06|456.06|460.05|456.05|460.09|456.09|460.02|456.02|25
1612655330000|2021-02-06 23:48:50|460.03|456.03|459.93|455.93|460.18|456.18|459.93|455.93|25
1612655340000|2021-02-06 23:49:00|459.95|455.95|459.96|455.96|460.09|456.09|459.73|455.73|24
1612655350000|2021-02-06 23:49:10|459.98|455.98|460|456|460.04|456.04|459.93|455.93|21
1612655360000|2021-02-06 23:49:20|459.92|455.92|460.04|456.04|460.05|456.05|459.77|455.77|25
1612655370000|2021-02-06 23:49:30|460.02|456.02|460.01|456.01|460.02|456.02|459.96|455.96|21
1612655380000|2021-02-06 23:49:40|460.02|456.02|460.1|456.1|460.1|456.1|459.96|455.96|16
1612655390000|2021-02-06 23:49:50|460.11|456.11|460.21|456.21|460.22|456.22|460.1|456.1|20
1612655400000|2021-02-06 23:50:00|460.22|456.22|460.34|456.34|460.37|456.37|460.17|456.17|18
1612655410000|2021-02-06 23:50:10|460.33|456.33|460.56|456.56|460.6|456.6|460.21|456.21|23
1612655420000|2021-02-06 23:50:20|460.54|456.54|460.88|456.88|460.93|456.93|460.29|456.29|22
1612655430000|2021-02-06 23:50:30|460.87|456.87|460.85|456.85|460.98|456.98|460.68|456.68|17
1612655440000|2021-02-06 23:50:40|460.84|456.84|460.76|456.76|460.85|456.85|460.52|456.52|21
1612655450000|2021-02-06 23:50:50|460.81|456.81|460.85|456.85|460.87|456.87|460.79|456.79|25
1612655460000|2021-02-06 23:51:00|460.84|456.84|460.59|456.59|460.84|456.84|460.44|456.44|28
1612655470000|2021-02-06 23:51:10|460.58|456.58|460.5|456.5|460.58|456.58|460.22|456.22|21
1612655480000|2021-02-06 23:51:20|460.49|456.49|460.46|456.46|460.51|456.51|460.45|456.45|20
1612655490000|2021-02-06 23:51:30|460.41|456.41|460.45|456.45|460.45|456.45|460.2|456.2|31
1612655500000|2021-02-06 23:51:40|460.44|456.44|460.39|456.39|460.52|456.52|460.39|456.39|22
1612655510000|2021-02-06 23:51:50|460.4|456.4|460.29|456.29|460.4|456.4|460.03|456.03|20
1612655520000|2021-02-06 23:52:00|460.28|456.28|460.3|456.3|460.3|456.3|460.27|456.27|10
1612655530000|2021-02-06 23:52:10|460.31|456.31|460.34|456.34|460.46|456.46|460.3|456.3|25
1612655540000|2021-02-06 23:52:20|460.32|456.32|460.3|456.3|460.34|456.34|460.3|456.3|23
1612655550000|2021-02-06 23:52:30|460.31|456.31|460.16|456.16|460.32|456.32|460.11|456.11|23
1612655560000|2021-02-06 23:52:40|460.19|456.19|460.28|456.28|460.28|456.28|460.15|456.15|23
1612655570000|2021-02-06 23:52:50|460.27|456.27|460.25|456.25|460.28|456.28|460.25|456.25|18
1612655580000|2021-02-06 23:53:00|460.26|456.26|460.32|456.32|460.49|456.49|460.26|456.26|21
1612655590000|2021-02-06 23:53:10|460.31|456.31|460.12|456.12|460.31|456.31|460.1|456.1|23
1612655600000|2021-02-06 23:53:20|460.09|456.09|460.2|456.2|460.28|456.28|460.09|456.09|22
1612655610000|2021-02-06 23:53:30|460.21|456.21|460.16|456.16|460.26|456.26|460.16|456.16|16
1612655620000|2021-02-06 23:53:40|460.08|456.08|460.26|456.26|460.26|456.26|460.08|456.08|22
1612655630000|2021-02-06 23:53:50|460.24|456.24|460.46|456.46|460.52|456.52|460.2|456.2|23
1612655640000|2021-02-06 23:54:00|460.45|456.45|460.64|456.64|460.68|456.68|460.45|456.45|22
1612655650000|2021-02-06 23:54:10|460.73|456.73|460.65|456.65|460.85|456.85|460.52|456.52|28
1612655660000|2021-02-06 23:54:20|460.66|456.66|460.57|456.57|460.84|456.84|460.57|456.57|23
1612655670000|2021-02-06 23:54:30|460.62|456.62|460.79|456.79|460.79|456.79|460.55|456.55|25
1612655680000|2021-02-06 23:54:40|460.73|456.73|460.86|456.86|460.86|456.86|460.69|456.69|20
1612655690000|2021-02-06 23:54:50|460.87|456.87|460.99|456.99|461.06|457.06|460.87|456.87|22
1612655700000|2021-02-06 23:55:00|461.02|457.02|461.04|457.04|461.15|457.15|460.89|456.89|30
1612655710000|2021-02-06 23:55:10|460.99|456.99|461.09|457.09|461.1|457.1|460.67|456.67|24
1612655720000|2021-02-06 23:55:20|461.1|457.1|461.03|457.03|461.1|457.1|460.98|456.98|18
1612655730000|2021-02-06 23:55:30|461.05|457.05|461.03|457.03|461.16|457.16|461|457|23
1612655740000|2021-02-06 23:55:40|461.02|457.02|461.05|457.05|461.19|457.19|461.02|457.02|20
1612655750000|2021-02-06 23:55:50|461.06|457.06|461.26|457.26|461.36|457.36|461.06|457.06|18
1612655760000|2021-02-06 23:56:00|461.27|457.27|461.09|457.09|461.27|457.27|461.07|457.07|22
1612655770000|2021-02-06 23:56:10|461.1|457.1|461.08|457.08|461.1|457.1|461.08|457.08|14
1612655780000|2021-02-06 23:56:20|461.06|457.06|461.08|457.08|461.1|457.1|461.06|457.06|14
1612655790000|2021-02-06 23:56:30|461.1|457.1|461.08|457.08|461.11|457.11|461.05|457.05|20
1612655800000|2021-02-06 23:56:40|461.07|457.07|461.11|457.11|461.13|457.13|461.07|457.07|12
1612655810000|2021-02-06 23:56:50|461.12|457.12|461.16|457.16|461.21|457.21|461.12|457.12|18
1612655820000|2021-02-06 23:57:00|461.17|457.17|461.13|457.13|461.17|457.17|461.12|457.12|16
1612655830000|2021-02-06 23:57:10|461.11|457.11|461.17|457.17|461.17|457.17|461.11|457.11|17
1612655840000|2021-02-06 23:57:20|461.16|457.16|461.14|457.14|461.18|457.18|461.14|457.14|23
1612655850000|2021-02-06 23:57:30|461.13|457.13|461.17|457.17|461.17|457.17|461.12|457.12|10
1612655860000|2021-02-06 23:57:40|461.18|457.18|461.2|457.2|461.2|457.2|461.16|457.16|7
1612655870000|2021-02-06 23:57:50|461.19|457.19|461.26|457.26|461.26|457.26|461.19|457.19|4
1612655880000|2021-02-06 23:58:00|461.25|457.25|461.19|457.19|461.25|457.25|461.17|457.17|14
1612655890000|2021-02-06 23:58:10|461.2|457.2|461.25|457.25|461.25|457.25|461.19|457.19|12
1612655900000|2021-02-06 23:58:20|461.24|457.24|461.15|457.15|461.25|457.25|460.85|456.85|22
1612655910000|2021-02-06 23:58:30|461.12|457.12|461.16|457.16|461.17|457.17|461.12|457.12|20
1612655920000|2021-02-06 23:58:40|461.14|457.14|461.19|457.19|461.2|457.2|461.14|457.14|21
1612655930000|2021-02-06 23:58:50|461.2|457.2|461.2|457.2|461.23|457.23|461.19|457.19|14
1612655940000|2021-02-06 23:59:00|461.21|457.21|461.08|457.08|461.21|457.21|461.08|457.08|14
1612655950000|2021-02-06 23:59:10|461.07|457.07|460.95|456.95|461.1|457.1|460.94|456.94|20
1612655960000|2021-02-06 23:59:20|460.96|456.96|461.03|457.03|461.13|457.13|460.95|456.95|24
1612655970000|2021-02-06 23:59:30|461.02|457.02|460.82|456.82|461.04|457.04|460.64|456.64|21
1612655980000|2021-02-06 23:59:40|460.8|456.8|460.85|456.85|460.89|456.89|460.79|456.79|27
1612655990000|2021-02-06 23:59:50|460.87|456.87|460.8|456.8|460.91|456.91|460.61|456.61|32
1612656000000|2021-02-07 00:00:00|460.81|456.81|461.18|457.18|461.23|457.23|460.81|456.81|21
1612656010000|2021-02-07 00:00:10|461.1|457.1|460.38|456.38|461.16|457.16|460.38|456.38|34
1612656020000|2021-02-07 00:00:20|460.35|456.35|459.9|455.9|460.35|456.35|459.82|455.82|26
1612656030000|2021-02-07 00:00:30|459.88|455.88|459.31|455.31|459.9|455.9|459.28|455.28|36
1612656040000|2021-02-07 00:00:40|459.27|455.27|459.09|455.09|459.67|455.67|459.04|455.04|34
1612656050000|2021-02-07 00:00:50|459.08|455.08|459.12|455.12|459.44|455.44|458.57|454.57|36
1612656060000|2021-02-07 00:01:00|459.15|455.15|459.13|455.13|459.48|455.48|458.94|454.94|30
1612656070000|2021-02-07 00:01:10|459.12|455.12|458.35|454.35|459.12|455.12|458.34|454.34|31
1612656080000|2021-02-07 00:01:20|458.34|454.34|458.37|454.37|458.76|454.76|458.02|454.02|33
1612656090000|2021-02-07 00:01:30|458.38|454.38|458.42|454.42|458.42|454.42|458.17|454.17|30
1612656100000|2021-02-07 00:01:40|458.45|454.45|458.48|454.48|458.78|454.78|458.37|454.37|36
1612656110000|2021-02-07 00:01:50|458.49|454.49|458.61|454.61|459.04|455.04|458.47|454.47|30
1612656120000|2021-02-07 00:02:00|458.28|454.28|458.58|454.58|458.58|454.58|458.23|454.23|31
1612656130000|2021-02-07 00:02:10|458.6|454.6|458.63|454.63|458.99|454.99|458.38|454.38|30
1612656140000|2021-02-07 00:02:20|458.62|454.62|458.24|454.24|458.63|454.63|458.18|454.18|22
1612656150000|2021-02-07 00:02:30|458.25|454.25|458.31|454.31|458.37|454.37|458.04|454.04|29
1612656160000|2021-02-07 00:02:40|457.94|453.94|458.28|454.28|458.29|454.29|457.93|453.93|26
1612656170000|2021-02-07 00:02:50|458.27|454.27|458.09|454.09|458.27|454.27|458.06|454.06|23
1612656180000|2021-02-07 00:03:00|458.07|454.07|458.29|454.29|458.33|454.33|457.96|453.96|25
1612656190000|2021-02-07 00:03:10|458.3|454.3|458.89|454.89|458.92|454.92|458.29|454.29|31
1612656200000|2021-02-07 00:03:20|458.88|454.88|459|455|459|455|458.88|454.88|28
1612656210000|2021-02-07 00:03:30|459.06|455.06|459.76|455.76|459.79|455.79|459.05|455.05|25
1612656220000|2021-02-07 00:03:40|459.77|455.77|460.43|456.43|460.52|456.52|459.73|455.73|22
1612656230000|2021-02-07 00:03:50|460.55|456.55|460.53|456.53|460.72|456.72|460.22|456.22|34
1612656240000|2021-02-07 00:04:00|460.54|456.54|460.66|456.66|460.69|456.69|460.54|456.54|30
1612656250000|2021-02-07 00:04:10|460.65|456.65|460.88|456.88|460.92|456.92|460.65|456.65|26
1612656260000|2021-02-07 00:04:20|460.87|456.87|460.96|456.96|460.96|456.96|460.61|456.61|35
1612656270000|2021-02-07 00:04:30|460.94|456.94|461.16|457.16|461.26|457.26|460.81|456.81|32
1612656280000|2021-02-07 00:04:40|461.08|457.08|461.24|457.24|461.25|457.25|461.04|457.04|21
1612656290000|2021-02-07 00:04:50|461.25|457.25|461.26|457.26|461.28|457.28|461.21|457.21|16
1612656300000|2021-02-07 00:05:00|461.28|457.28|461.73|457.73|461.73|457.73|461.24|457.24|21
1612656310000|2021-02-07 00:05:10|461.72|457.72|461.85|457.85|461.86|457.86|461.62|457.62|21
1612656320000|2021-02-07 00:05:20|461.87|457.87|461.27|457.27|461.92|457.92|461.27|457.27|34
1612656330000|2021-02-07 00:05:30|461.28|457.28|461.43|457.43|461.45|457.45|461.26|457.26|34
1612656340000|2021-02-07 00:05:40|461.46|457.46|461.29|457.29|461.46|457.46|461.29|457.29|30
1612656350000|2021-02-07 00:05:50|461.3|457.3|461.32|457.32|461.42|457.42|461.21|457.21|29
1612656360000|2021-02-07 00:06:00|461.3|457.3|461.2|457.2|461.34|457.34|461.17|457.17|31
1612656370000|2021-02-07 00:06:10|461.21|457.21|460.62|456.62|461.22|457.22|460.62|456.62|28
1612656380000|2021-02-07 00:06:20|460.64|456.64|460.63|456.63|460.87|456.87|460.59|456.59|22
1612656390000|2021-02-07 00:06:30|460.62|456.62|460.89|456.89|460.91|456.91|460.6|456.6|23
1612656400000|2021-02-07 00:06:40|460.88|456.88|460.9|456.9|460.9|456.9|460.79|456.79|24
1612656410000|2021-02-07 00:06:50|460.88|456.88|460.77|456.77|460.98|456.98|460.68|456.68|19
1612656420000|2021-02-07 00:07:00|460.81|456.81|460.47|456.47|460.81|456.81|460.28|456.28|31
1612656430000|2021-02-07 00:07:10|460.48|456.48|460.6|456.6|460.74|456.74|460.48|456.48|32
1612656440000|2021-02-07 00:07:20|460.61|456.61|460.95|456.95|460.95|456.95|460.6|456.6|28
1612656450000|2021-02-07 00:07:30|460.96|456.96|461.66|457.66|461.7|457.7|460.96|456.96|30
1612656460000|2021-02-07 00:07:40|461.65|457.65|461.87|457.87|461.89|457.89|461.08|457.08|27
1612656470000|2021-02-07 00:07:50|461.88|457.88|461.84|457.84|461.89|457.89|461.59|457.59|30
1612656480000|2021-02-07 00:08:00|461.83|457.83|461.97|457.97|462.14|458.14|461.81|457.81|25
1612656490000|2021-02-07 00:08:10|461.92|457.92|461.91|457.91|461.95|457.95|461.8|457.8|24
1612656500000|2021-02-07 00:08:20|461.93|457.93|462.07|458.07|462.09|458.09|461.92|457.92|20
1612656510000|2021-02-07 00:08:30|462.06|458.06|462.03|458.03|462.19|458.19|462.03|458.03|24
1612656520000|2021-02-07 00:08:40|462.05|458.05|462.59|458.59|462.6|458.6|462.03|458.03|30
1612656530000|2021-02-07 00:08:50|462.6|458.6|462.66|458.66|462.66|458.66|462.6|458.6|16
1612656540000|2021-02-07 00:09:00|462.65|458.65|462.53|458.53|462.65|458.65|462.29|458.29|20
1612656550000|2021-02-07 00:09:10|462.52|458.52|462.57|458.57|462.62|458.62|462.51|458.51|19
1612656560000|2021-02-07 00:09:20|462.54|458.54|462.51|458.51|462.54|458.54|462.37|458.37|29
1612656570000|2021-02-07 00:09:30|462.56|458.56|462.46|458.46|462.56|458.56|462.45|458.45|33
1612656580000|2021-02-07 00:09:40|462.47|458.47|462.2|458.2|462.47|458.47|462.2|458.2|26
1612656590000|2021-02-07 00:09:50|462.18|458.18|462.12|458.12|462.2|458.2|462.09|458.09|28
1612656600000|2021-02-07 00:10:00|462.13|458.13|461.85|457.85|462.13|458.13|461.84|457.84|28
1612656610000|2021-02-07 00:10:10|461.81|457.81|461.91|457.91|462.04|458.04|461.7|457.7|29
1612656620000|2021-02-07 00:10:20|461.9|457.9|462.3|458.3|462.3|458.3|461.9|457.9|27
1612656630000|2021-02-07 00:10:30|462.29|458.29|462.47|458.47|462.67|458.67|462.26|458.26|33
1612656640000|2021-02-07 00:10:40|462.54|458.54|462.38|458.38|462.54|458.54|462.37|458.37|26
1612656650000|2021-02-07 00:10:50|462.39|458.39|462.51|458.51|462.53|458.53|462.33|458.33|27
1612656660000|2021-02-07 00:11:00|462.72|458.72|462.33|458.33|462.72|458.72|462.33|458.33|24
1612656670000|2021-02-07 00:11:10|462.34|458.34|462.5|458.5|462.5|458.5|462.32|458.32|23
1612656680000|2021-02-07 00:11:20|462.43|458.43|462.63|458.63|462.67|458.67|462.39|458.39|33
1612656690000|2021-02-07 00:11:30|462.62|458.62|462.46|458.46|462.67|458.67|462.46|458.46|29
1612656700000|2021-02-07 00:11:40|462.53|458.53|462.8|458.8|462.81|458.81|462.45|458.45|29
1612656710000|2021-02-07 00:11:50|462.81|458.81|463.15|459.15|463.15|459.15|462.79|458.79|27
1612656720000|2021-02-07 00:12:00|463.11|459.11|463.05|459.05|463.16|459.16|463.04|459.04|25
1612656730000|2021-02-07 00:12:10|463.06|459.06|463.09|459.09|463.19|459.19|463.04|459.04|23
1612656740000|2021-02-07 00:12:20|463.15|459.15|463.33|459.33|463.35|459.35|463.12|459.12|24
1612656750000|2021-02-07 00:12:30|463.27|459.27|463.07|459.07|463.47|459.47|463.07|459.07|27
1612656760000|2021-02-07 00:12:40|463.09|459.09|463.3|459.3|463.3|459.3|462.99|458.99|23
1612656770000|2021-02-07 00:12:50|463.31|459.31|463.45|459.45|463.52|459.52|463.31|459.31|30
1612656780000|2021-02-07 00:13:00|463.46|459.46|463.47|459.47|463.47|459.47|463.36|459.36|17
1612656790000|2021-02-07 00:13:10|463.48|459.48|463.66|459.66|463.66|459.66|463.48|459.48|22
1612656800000|2021-02-07 00:13:20|463.69|459.69|463.81|459.81|463.84|459.84|463.54|459.54|26
1612656810000|2021-02-07 00:13:30|463.79|459.79|463.78|459.78|463.84|459.84|463.78|459.78|19
1612656820000|2021-02-07 00:13:40|463.79|459.79|463.79|459.79|463.81|459.81|463.75|459.75|15
1612656830000|2021-02-07 00:13:50|463.8|459.8|463.89|459.89|463.9|459.9|463.68|459.68|26
1612656840000|2021-02-07 00:14:00|463.91|459.91|464.02|460.02|464.02|460.02|463.89|459.89|20
1612656850000|2021-02-07 00:14:10|464.03|460.03|464.4|460.4|464.4|460.4|464.03|460.03|15
1612656860000|2021-02-07 00:14:20|464.41|460.41|464.13|460.13|464.44|460.44|464.13|460.13|27
1612656870000|2021-02-07 00:14:30|464.12|460.12|464.29|460.29|464.47|460.47|464.02|460.02|32
1612656880000|2021-02-07 00:14:40|464.43|460.43|464.81|460.81|464.86|460.86|464.39|460.39|31
1612656890000|2021-02-07 00:14:50|464.79|460.79|465.11|461.11|465.19|461.19|464.76|460.76|33
1612656900000|2021-02-07 00:15:00|465.13|461.13|465.07|461.07|465.19|461.19|465.07|461.07|26
1612656910000|2021-02-07 00:15:10|465.08|461.08|465.26|461.26|465.29|461.29|464.9|460.9|33
1612656920000|2021-02-07 00:15:20|465.24|461.24|465.28|461.28|465.28|461.28|465.22|461.22|19
1612656930000|2021-02-07 00:15:30|465.3|461.3|465.25|461.25|465.48|461.48|465.25|461.25|26
1612656940000|2021-02-07 00:15:40|465.24|461.24|465.22|461.22|465.28|461.28|465.22|461.22|18
1612656950000|2021-02-07 00:15:50|465.1|461.1|465.36|461.36|465.4|461.4|465.1|461.1|30
1612656960000|2021-02-07 00:16:00|465.35|461.35|465.28|461.28|465.35|461.35|464.74|460.74|25
1612656970000|2021-02-07 00:16:10|465.5|461.5|465.37|461.37|465.5|461.5|465.25|461.25|31
1612656980000|2021-02-07 00:16:20|465.34|461.34|465.54|461.54|465.58|461.58|465.34|461.34|24
1612656990000|2021-02-07 00:16:30|465.51|461.51|465.6|461.6|465.7|461.7|465.51|461.51|28
1612657000000|2021-02-07 00:16:40|465.71|461.71|465.66|461.66|465.75|461.75|465.49|461.49|28
1612657010000|2021-02-07 00:16:50|465.67|461.67|465.62|461.62|465.75|461.75|465.62|461.62|26
1612657020000|2021-02-07 00:17:00|465.58|461.58|465.78|461.78|465.89|461.89|465.56|461.56|29
1612657030000|2021-02-07 00:17:10|465.75|461.75|465.95|461.95|466.04|462.04|465.75|461.75|24
1612657040000|2021-02-07 00:17:20|465.84|461.84|466.02|462.02|466.03|462.03|465.75|461.75|30
1612657050000|2021-02-07 00:17:30|466|462|465.92|461.92|466.08|462.08|465.84|461.84|25
1612657060000|2021-02-07 00:17:40|465.91|461.91|465.62|461.62|465.92|461.92|465.37|461.37|29
1612657070000|2021-02-07 00:17:50|465.6|461.6|465.84|461.84|465.84|461.84|465.59|461.59|27
1612657080000|2021-02-07 00:18:00|465.85|461.85|465.7|461.7|465.86|461.86|465.68|461.68|27
1612657090000|2021-02-07 00:18:10|465.68|461.68|465.56|461.56|465.7|461.7|465.42|461.42|24
1612657100000|2021-02-07 00:18:20|465.55|461.55|465.34|461.34|465.66|461.66|465.34|461.34|27
1612657110000|2021-02-07 00:18:30|465.33|461.33|465.07|461.07|465.36|461.36|465.07|461.07|28
1612657120000|2021-02-07 00:18:40|465.02|461.02|465.39|461.39|465.39|461.39|465.01|461.01|31
1612657130000|2021-02-07 00:18:50|465.4|461.4|465.56|461.56|465.6|461.6|465.4|461.4|31
1612657140000|2021-02-07 00:19:00|465.54|461.54|465.57|461.57|465.66|461.66|465.53|461.53|26
1612657150000|2021-02-07 00:19:10|465.58|461.58|465.31|461.31|465.59|461.59|465.23|461.23|31
1612657160000|2021-02-07 00:19:20|465.27|461.27|465.05|461.05|465.27|461.27|465.01|461.01|25
1612657170000|2021-02-07 00:19:30|465.06|461.06|465.01|461.01|465.14|461.14|465|461|18
1612657180000|2021-02-07 00:19:40|465|461|464.82|460.82|465|461|464.61|460.61|21
1612657190000|2021-02-07 00:19:50|464.86|460.86|464.95|460.95|464.95|460.95|464.7|460.7|24
1612657200000|2021-02-07 00:20:00|464.93|460.93|464.76|460.76|464.93|460.93|464.68|460.68|31
1612657210000|2021-02-07 00:20:10|465.01|461.01|465.02|461.02|465.04|461.04|464.9|460.9|21
1612657220000|2021-02-07 00:20:20|465|461|465.11|461.11|465.23|461.23|464.99|460.99|30
1612657230000|2021-02-07 00:20:30|465.13|461.13|465.38|461.38|465.38|461.38|465.12|461.12|24
1612657240000|2021-02-07 00:20:40|465.33|461.33|465.52|461.52|465.52|461.52|465.22|461.22|31
1612657250000|2021-02-07 00:20:50|465.51|461.51|465.09|461.09|465.51|461.51|464.93|460.93|29
1612657260000|2021-02-07 00:21:00|465.06|461.06|464.91|460.91|465.17|461.17|464.91|460.91|27
1612657270000|2021-02-07 00:21:10|464.9|460.9|464.9|460.9|464.94|460.94|464.9|460.9|14
1612657280000|2021-02-07 00:21:20|464.89|460.89|464.71|460.71|464.89|460.89|464.7|460.7|18
1612657290000|2021-02-07 00:21:30|464.7|460.7|464.72|460.72|464.72|460.72|464.68|460.68|19
1612657300000|2021-02-07 00:21:40|464.7|460.7|464.44|460.44|464.7|460.7|464.36|460.36|22
1612657310000|2021-02-07 00:21:50|464.45|460.45|463.93|459.93|464.45|460.45|463.93|459.93|28
1612657320000|2021-02-07 00:22:00|463.91|459.91|464.3|460.3|464.37|460.37|463.72|459.72|32
1612657330000|2021-02-07 00:22:10|464.32|460.32|464.61|460.61|464.71|460.71|464.32|460.32|34
1612657340000|2021-02-07 00:22:20|464.55|460.55|464.6|460.6|464.67|460.67|464.51|460.51|31
1612657350000|2021-02-07 00:22:30|464.61|460.61|464.56|460.56|464.82|460.82|464.53|460.53|24
1612657360000|2021-02-07 00:22:40|464.53|460.53|464.56|460.56|464.62|460.62|464.4|460.4|32
1612657370000|2021-02-07 00:22:50|464.57|460.57|464.33|460.33|464.57|460.57|464.32|460.32|32
1612657380000|2021-02-07 00:23:00|464.3|460.3|463.79|459.79|464.3|460.3|463.66|459.66|29
1612657390000|2021-02-07 00:23:10|463.77|459.77|464.1|460.1|464.24|460.24|463.77|459.77|25
1612657400000|2021-02-07 00:23:20|464.11|460.11|463.88|459.88|464.12|460.12|463.81|459.81|29
1612657410000|2021-02-07 00:23:30|463.84|459.84|463.92|459.92|463.92|459.92|463.72|459.72|21
1612657420000|2021-02-07 00:23:40|463.95|459.95|464.35|460.35|464.35|460.35|463.93|459.93|30
1612657430000|2021-02-07 00:23:50|464.34|460.34|464.05|460.05|464.35|460.35|464.01|460.01|24
1612657440000|2021-02-07 00:24:00|464.01|460.01|463.87|459.87|464.03|460.03|463.86|459.86|18
1612657450000|2021-02-07 00:24:10|463.88|459.88|463.85|459.85|463.88|459.88|463.79|459.79|24
1612657460000|2021-02-07 00:24:20|463.84|459.84|464.15|460.15|464.17|460.17|463.83|459.83|26
1612657470000|2021-02-07 00:24:30|464.17|460.17|464.19|460.19|464.34|460.34|464.11|460.11|14
1612657480000|2021-02-07 00:24:40|464.18|460.18|463.95|459.95|464.26|460.26|463.9|459.9|24
1612657490000|2021-02-07 00:24:50|463.93|459.93|464.21|460.21|464.23|460.23|463.88|459.88|23
1612657500000|2021-02-07 00:25:00|464.27|460.27|464.06|460.06|464.31|460.31|463.94|459.94|26
1612657510000|2021-02-07 00:25:10|464.05|460.05|464.21|460.21|464.34|460.34|464.05|460.05|26
1612657520000|2021-02-07 00:25:20|464.18|460.18|464.19|460.19|464.23|460.23|464.07|460.07|25
1612657530000|2021-02-07 00:25:30|464.21|460.21|464.33|460.33|464.34|460.34|464.21|460.21|22
1612657540000|2021-02-07 00:25:40|464.32|460.32|464.44|460.44|464.52|460.52|464.32|460.32|26
1612657550000|2021-02-07 00:25:50|464.46|460.46|464.44|460.44|464.49|460.49|464.41|460.41|21
1612657560000|2021-02-07 00:26:00|464.41|460.41|464.08|460.08|464.44|460.44|464.08|460.08|31
1612657570000|2021-02-07 00:26:10|464.09|460.09|463.95|459.95|464.1|460.1|463.94|459.94|16
1612657580000|2021-02-07 00:26:20|463.96|459.96|464.14|460.14|464.2|460.2|463.96|459.96|23
1612657590000|2021-02-07 00:26:30|464.09|460.09|464.24|460.24|464.24|460.24|464.09|460.09|23
1612657600000|2021-02-07 00:26:40|464.23|460.23|464.11|460.11|464.24|460.24|464.11|460.11|22
1612657610000|2021-02-07 00:26:50|464.14|460.14|464.13|460.13|464.16|460.16|464.05|460.05|25
1612657620000|2021-02-07 00:27:00|464.15|460.15|464.31|460.31|464.33|460.33|464.15|460.15|24
1612657630000|2021-02-07 00:27:10|464.3|460.3|464.54|460.54|464.56|460.56|464.26|460.26|27
1612657640000|2021-02-07 00:27:20|464.53|460.53|464.59|460.59|464.6|460.6|464.52|460.52|25
1612657650000|2021-02-07 00:27:30|464.56|460.56|464.31|460.31|464.7|460.7|464.3|460.3|27
1612657660000|2021-02-07 00:27:40|464.3|460.3|464.56|460.56|464.66|460.66|464.3|460.3|25
1612657670000|2021-02-07 00:27:50|464.55|460.55|464.74|460.74|464.77|460.77|464.53|460.53|28
1612657680000|2021-02-07 00:28:00|464.75|460.75|464.81|460.81|464.85|460.85|464.67|460.67|21
1612657690000|2021-02-07 00:28:10|464.73|460.73|464.75|460.75|464.82|460.82|464.73|460.73|13
1612657700000|2021-02-07 00:28:20|464.78|460.78|464.72|460.72|464.78|460.78|464.51|460.51|27
1612657710000|2021-02-07 00:28:30|464.69|460.69|464.82|460.82|464.9|460.9|464.67|460.67|19
1612657720000|2021-02-07 00:28:40|464.81|460.81|464.99|460.99|465.04|461.04|464.81|460.81|22
1612657730000|2021-02-07 00:28:50|464.97|460.97|464.86|460.86|464.98|460.98|464.86|460.86|15
1612657740000|2021-02-07 00:29:00|464.88|460.88|465.07|461.07|465.12|461.12|464.86|460.86|20
1612657750000|2021-02-07 00:29:10|465.08|461.08|465.08|461.08|465.2|461.2|465|461|23
1612657760000|2021-02-07 00:29:20|465.07|461.07|465.09|461.09|465.2|461.2|465.01|461.01|18
1612657770000|2021-02-07 00:29:30|465.08|461.08|465.08|461.08|465.11|461.11|465.06|461.06|16
1612657780000|2021-02-07 00:29:40|465.09|461.09|464.92|460.92|465.11|461.11|464.84|460.84|23
1612657790000|2021-02-07 00:29:50|464.9|460.9|464.91|460.91|465.02|461.02|464.84|460.84|27
1612657800000|2021-02-07 00:30:00|464.92|460.92|464.81|460.81|465.07|461.07|464.81|460.81|25
1612657810000|2021-02-07 00:30:10|464.8|460.8|464.72|460.72|464.8|460.8|464.7|460.7|23
1612657820000|2021-02-07 00:30:20|464.7|460.7|464.63|460.63|464.74|460.74|464.63|460.63|22
1612657830000|2021-02-07 00:30:30|464.64|460.64|464.76|460.76|464.82|460.82|464.64|460.64|25
1612657840000|2021-02-07 00:30:40|464.75|460.75|464.82|460.82|464.87|460.87|464.72|460.72|20
1612657850000|2021-02-07 00:30:50|464.8|460.8|464.89|460.89|464.93|460.93|464.8|460.8|22
1612657860000|2021-02-07 00:31:00|464.87|460.87|464.87|460.87|464.92|460.92|464.87|460.87|20
1612657870000|2021-02-07 00:31:10|464.88|460.88|464.96|460.96|464.99|460.99|464.86|460.86|19
1612657880000|2021-02-07 00:31:20|464.93|460.93|465.02|461.02|465.03|461.03|464.93|460.93|24
1612657890000|2021-02-07 00:31:30|465.03|461.03|464.9|460.9|465.03|461.03|464.75|460.75|29
1612657900000|2021-02-07 00:31:40|464.91|460.91|464.9|460.9|465.02|461.02|464.83|460.83|21
1612657910000|2021-02-07 00:31:50|464.91|460.91|465.04|461.04|465.07|461.07|464.9|460.9|26
1612657920000|2021-02-07 00:32:00|465.05|461.05|465.01|461.01|465.05|461.05|465.01|461.01|16
1612657930000|2021-02-07 00:32:10|465|461|464.82|460.82|465|461|464.78|460.78|25
1612657940000|2021-02-07 00:32:20|464.81|460.81|464.64|460.64|464.81|460.81|464.64|460.64|24
1612657950000|2021-02-07 00:32:30|464.65|460.65|464.52|460.52|464.65|460.65|464.43|460.43|20
1612657960000|2021-02-07 00:32:40|464.57|460.57|464.62|460.62|464.63|460.63|464.55|460.55|16
1612657970000|2021-02-07 00:32:50|464.63|460.63|464.64|460.64|464.65|460.65|464.6|460.6|23
1612657980000|2021-02-07 00:33:00|464.61|460.61|464.82|460.82|464.9|460.9|464.61|460.61|30
1612657990000|2021-02-07 00:33:10|464.83|460.83|464.79|460.79|464.83|460.83|464.77|460.77|17
1612658000000|2021-02-07 00:33:20|464.52|460.52|464.49|460.49|464.64|460.64|464.49|460.49|21
1612658010000|2021-02-07 00:33:30|464.5|460.5|464.5|460.5|464.54|460.54|464.47|460.47|21
1612658020000|2021-02-07 00:33:40|464.49|460.49|464.53|460.53|464.53|460.53|464.48|460.48|22
1612658030000|2021-02-07 00:33:50|464.54|460.54|464.63|460.63|464.67|460.67|464.53|460.53|27
1612658040000|2021-02-07 00:34:00|464.65|460.65|464.81|460.81|464.81|460.81|464.59|460.59|26
1612658050000|2021-02-07 00:34:10|464.8|460.8|464.8|460.8|464.82|460.82|464.78|460.78|28
1612658060000|2021-02-07 00:34:20|464.79|460.79|464.9|460.9|464.93|460.93|464.79|460.79|23
1612658070000|2021-02-07 00:34:30|464.91|460.91|464.87|460.87|464.91|460.91|464.87|460.87|3
1612658080000|2021-02-07 00:34:40|464.86|460.86|464.91|460.91|464.94|460.94|464.85|460.85|19
1612658090000|2021-02-07 00:34:50|464.93|460.93|464.92|460.92|464.94|460.94|464.9|460.9|20
1612658100000|2021-02-07 00:35:00|464.91|460.91|464.84|460.84|464.93|460.93|464.82|460.82|17
1612658110000|2021-02-07 00:35:10|464.85|460.85|464.71|460.71|464.85|460.85|464.33|460.33|19
1612658120000|2021-02-07 00:35:20|464.69|460.69|464.36|460.36|464.69|460.69|464.31|460.31|20
1612658130000|2021-02-07 00:35:30|464.43|460.43|464.31|460.31|464.46|460.46|464.31|460.31|27
1612658140000|2021-02-07 00:35:40|464.23|460.23|463.88|459.88|464.23|460.23|463.74|459.74|24
1612658150000|2021-02-07 00:35:50|463.91|459.91|463.87|459.87|463.92|459.92|463.87|459.87|22
1612658160000|2021-02-07 00:36:00|463.88|459.88|464.32|460.32|464.36|460.36|463.88|459.88|21
1612658170000|2021-02-07 00:36:10|464.34|460.34|464.19|460.19|464.42|460.42|464.16|460.16|27
1612658180000|2021-02-07 00:36:20|464.17|460.17|464.07|460.07|464.29|460.29|464.06|460.06|25
1612658190000|2021-02-07 00:36:30|464.06|460.06|464.06|460.06|464.08|460.08|464.05|460.05|18
1612658200000|2021-02-07 00:36:40|464.05|460.05|464.06|460.06|464.06|460.06|464.05|460.05|12
1612658210000|2021-02-07 00:36:50|464.05|460.05|464.04|460.04|464.06|460.06|464.03|460.03|10
1612658220000|2021-02-07 00:37:00|464.05|460.05|463.82|459.82|464.05|460.05|463.58|459.58|12
1612658230000|2021-02-07 00:37:10|463.8|459.8|463.79|459.79|463.82|459.82|463.78|459.78|21
1612658240000|2021-02-07 00:37:20|463.8|459.8|464.1|460.1|464.1|460.1|463.8|459.8|20
1612658250000|2021-02-07 00:37:30|464.02|460.02|463.95|459.95|464.06|460.06|463.95|459.95|19
1612658260000|2021-02-07 00:37:40|464.01|460.01|464.02|460.02|464.59|460.59|463.9|459.9|31
1612658270000|2021-02-07 00:37:50|464.13|460.13|464.34|460.34|464.37|460.37|464.13|460.13|31
1612658280000|2021-02-07 00:38:00|464.36|460.36|464.53|460.53|464.63|460.63|464.34|460.34|29
1612658290000|2021-02-07 00:38:10|464.54|460.54|464.66|460.66|465.02|461.02|464.51|460.51|16
1612658300000|2021-02-07 00:38:20|464.67|460.67|464.59|460.59|464.67|460.67|464.55|460.55|24
1612658310000|2021-02-07 00:38:30|464.61|460.61|464.69|460.69|464.71|460.71|463.93|459.93|23
1612658320000|2021-02-07 00:38:40|464.68|460.68|464.95|460.95|465.18|461.18|464.25|460.25|29
1612658330000|2021-02-07 00:38:50|464.93|460.93|464.99|460.99|465.11|461.11|464.92|460.92|22
1612658340000|2021-02-07 00:39:00|465.02|461.02|465.19|461.19|465.21|461.21|464.6|460.6|23
1612658350000|2021-02-07 00:39:10|465.15|461.15|464.72|460.72|465.19|461.19|464.65|460.65|23
1612658360000|2021-02-07 00:39:20|464.71|460.71|464.98|460.98|465.26|461.26|464.71|460.71|26
1612658370000|2021-02-07 00:39:30|464.99|460.99|465.02|461.02|465.06|461.06|464.97|460.97|22
1612658380000|2021-02-07 00:39:40|465.03|461.03|465.21|461.21|465.61|461.61|465.02|461.02|16
1612658390000|2021-02-07 00:39:50|465.2|461.2|465.25|461.25|465.41|461.41|465.15|461.15|27
1612658400000|2021-02-07 00:40:00|465.34|461.34|465.01|461.01|465.35|461.35|464.75|460.75|27
1612658410000|2021-02-07 00:40:10|464.99|460.99|465.32|461.32|465.38|461.38|464.99|460.99|26
1612658420000|2021-02-07 00:40:20|465.29|461.29|465.18|461.18|465.36|461.36|465.18|461.18|25
1612658430000|2021-02-07 00:40:30|465.17|461.17|465.12|461.12|465.29|461.29|465.12|461.12|23
1612658440000|2021-02-07 00:40:40|465.11|461.11|465.03|461.03|465.11|461.11|464.99|460.99|28
1612658450000|2021-02-07 00:40:50|465.04|461.04|464.88|460.88|465.04|461.04|464.43|460.43|27
1612658460000|2021-02-07 00:41:00|464.89|460.89|464.84|460.84|464.96|460.96|464.84|460.84|29
1612658470000|2021-02-07 00:41:10|464.86|460.86|464.86|460.86|465|461|464.83|460.83|23
1612658480000|2021-02-07 00:41:20|464.85|460.85|464.84|460.84|464.9|460.9|464.83|460.83|20
1612658490000|2021-02-07 00:41:30|464.83|460.83|464.67|460.67|464.87|460.87|464.18|460.18|22
1612658500000|2021-02-07 00:41:40|464.66|460.66|464.75|460.75|464.81|460.81|464.66|460.66|16
1612658510000|2021-02-07 00:41:50|464.74|460.74|464.68|460.68|464.74|460.74|464.68|460.68|16
1612658520000|2021-02-07 00:42:00|464.69|460.69|464.62|460.62|464.74|460.74|464.17|460.17|29
1612658530000|2021-02-07 00:42:10|464.63|460.63|464.36|460.36|464.64|460.64|464.24|460.24|19
1612658540000|2021-02-07 00:42:20|464.37|460.37|464.56|460.56|464.56|460.56|464.37|460.37|23
1612658550000|2021-02-07 00:42:30|464.55|460.55|464.52|460.52|464.57|460.57|464.48|460.48|19
1612658560000|2021-02-07 00:42:40|464.49|460.49|464.43|460.43|464.49|460.49|464.42|460.42|17
1612658570000|2021-02-07 00:42:50|464.45|460.45|464.35|460.35|464.45|460.45|464.3|460.3|18
1612658580000|2021-02-07 00:43:00|464.34|460.34|464.15|460.15|464.34|460.34|463.87|459.87|18
1612658590000|2021-02-07 00:43:10|464.14|460.14|464.16|460.16|464.17|460.17|464.13|460.13|22
1612658600000|2021-02-07 00:43:20|464.17|460.17|464.5|460.5|464.56|460.56|464.17|460.17|25
1612658610000|2021-02-07 00:43:30|464.48|460.48|464.5|460.5|464.56|460.56|464.47|460.47|28
1612658620000|2021-02-07 00:43:40|464.49|460.49|464.44|460.44|464.52|460.52|464.44|460.44|16
1612658630000|2021-02-07 00:43:50|464.45|460.45|464.27|460.27|464.51|460.51|463.95|459.95|26
1612658640000|2021-02-07 00:44:00|464.26|460.26|464.43|460.43|464.45|460.45|464.26|460.26|24
1612658650000|2021-02-07 00:44:10|464.4|460.4|464.58|460.58|464.59|460.59|464.38|460.38|19
1612658660000|2021-02-07 00:44:20|464.61|460.61|464.6|460.6|464.63|460.63|464.6|460.6|9
1612658670000|2021-02-07 00:44:30|464.61|460.61|464.45|460.45|464.61|460.61|464.11|460.11|20
1612658680000|2021-02-07 00:44:40|464.46|460.46|464.45|460.45|464.47|460.47|464.38|460.38|20
1612658690000|2021-02-07 00:44:50|464.47|460.47|464.31|460.31|464.47|460.47|464.31|460.31|18
1612658700000|2021-02-07 00:45:00|464.32|460.32|464.09|460.09|464.32|460.32|464.09|460.09|25
1612658710000|2021-02-07 00:45:10|464.08|460.08|464.11|460.11|464.17|460.17|464.08|460.08|27
1612658720000|2021-02-07 00:45:20|464.1|460.1|464.1|460.1|464.12|460.12|464.1|460.1|12
1612658730000|2021-02-07 00:45:30|464.07|460.07|464.22|460.22|464.24|460.24|464.07|460.07|19
1612658740000|2021-02-07 00:45:40|464.26|460.26|464.08|460.08|464.26|460.26|464.05|460.05|19
1612658750000|2021-02-07 00:45:50|464.07|460.07|464.09|460.09|464.1|460.1|464.07|460.07|15
1612658760000|2021-02-07 00:46:00|464.06|460.06|463.8|459.8|464.06|460.06|463.79|459.79|13
1612658770000|2021-02-07 00:46:10|463.81|459.81|463.69|459.69|463.96|459.96|463.63|459.63|26
1612658780000|2021-02-07 00:46:20|463.67|459.67|463.86|459.86|463.86|459.86|463.67|459.67|18
1612658790000|2021-02-07 00:46:30|463.88|459.88|463.86|459.86|463.88|459.88|463.82|459.82|21
1612658800000|2021-02-07 00:46:40|463.87|459.87|463.48|459.48|463.92|459.92|463.48|459.48|21
1612658810000|2021-02-07 00:46:50|463.55|459.55|463.78|459.78|463.87|459.87|463.55|459.55|27
1612658820000|2021-02-07 00:47:00|463.77|459.77|463.78|459.78|463.83|459.83|463.7|459.7|23
1612658830000|2021-02-07 00:47:10|463.79|459.79|463.62|459.62|463.8|459.8|463.59|459.59|25
1612658840000|2021-02-07 00:47:20|463.63|459.63|463.65|459.65|463.77|459.77|463.59|459.59|20
1612658850000|2021-02-07 00:47:30|463.66|459.66|463.57|459.57|463.66|459.66|463.43|459.43|19
1612658860000|2021-02-07 00:47:40|463.26|459.26|463.24|459.24|463.26|459.26|463.08|459.08|20
1612658870000|2021-02-07 00:47:50|463.26|459.26|463.32|459.32|463.36|459.36|463.25|459.25|17
1612658880000|2021-02-07 00:48:00|463.24|459.24|463.17|459.17|463.28|459.28|463.12|459.12|25
1612658890000|2021-02-07 00:48:10|463.16|459.16|463|459|463.19|459.19|462.92|458.92|19
1612658900000|2021-02-07 00:48:20|462.96|458.96|462.97|458.97|463|459|462.96|458.96|17
1612658910000|2021-02-07 00:48:30|462.99|458.99|463.06|459.06|463.08|459.08|462.64|458.64|27
1612658920000|2021-02-07 00:48:40|463.05|459.05|463.08|459.08|463.11|459.11|463.04|459.04|22
1612658930000|2021-02-07 00:48:50|463.07|459.07|463.51|459.51|463.52|459.52|463.02|459.02|24
1612658940000|2021-02-07 00:49:00|463.5|459.5|463.28|459.28|463.52|459.52|463.27|459.27|28
1612658950000|2021-02-07 00:49:10|463.27|459.27|463.06|459.06|463.27|459.27|463.06|459.06|21
1612658960000|2021-02-07 00:49:20|463|459|462.92|458.92|463.01|459.01|462.91|458.91|25
1612658970000|2021-02-07 00:49:30|462.99|458.99|463.02|459.02|463.09|459.09|462.67|458.67|20
1612658980000|2021-02-07 00:49:40|463.03|459.03|462.86|458.86|463.03|459.03|462.79|458.79|30
1612658990000|2021-02-07 00:49:50|462.84|458.84|463.07|459.07|463.07|459.07|462.84|458.84|20
1612659000000|2021-02-07 00:50:00|463.09|459.09|463.24|459.24|463.27|459.27|463.09|459.09|20
1612659010000|2021-02-07 00:50:10|463.23|459.23|463.25|459.25|463.25|459.25|463.13|459.13|22
1612659020000|2021-02-07 00:50:20|463.24|459.24|463.25|459.25|463.27|459.27|463.22|459.22|29
1612659030000|2021-02-07 00:50:30|463.26|459.26|463.39|459.39|463.39|459.39|463.24|459.24|21
1612659040000|2021-02-07 00:50:40|463.38|459.38|463.58|459.58|463.63|459.63|463.37|459.37|24
1612659050000|2021-02-07 00:50:50|463.61|459.61|463.73|459.73|463.74|459.74|463.48|459.48|25
1612659060000|2021-02-07 00:51:00|463.72|459.72|463.62|459.62|463.74|459.74|463.62|459.62|23
1612659070000|2021-02-07 00:51:10|463.63|459.63|463.45|459.45|463.63|459.63|463.12|459.12|27
1612659080000|2021-02-07 00:51:20|463.44|459.44|463.52|459.52|463.6|459.6|463.44|459.44|31
1612659090000|2021-02-07 00:51:30|463.53|459.53|463.63|459.63|463.74|459.74|463.4|459.4|30
1612659100000|2021-02-07 00:51:40|463.49|459.49|463.34|459.34|463.51|459.51|463.31|459.31|25
1612659110000|2021-02-07 00:51:50|463.38|459.38|463.34|459.34|463.4|459.4|463.33|459.33|22
1612659120000|2021-02-07 00:52:00|463.35|459.35|463.27|459.27|463.35|459.35|463.27|459.27|16
1612659130000|2021-02-07 00:52:10|463.28|459.28|462.99|458.99|463.28|459.28|462.99|458.99|26
1612659140000|2021-02-07 00:52:20|463|459|462.92|458.92|463.15|459.15|462.92|458.92|26
1612659150000|2021-02-07 00:52:30|462.93|458.93|463.11|459.11|463.17|459.17|462.93|458.93|19
1612659160000|2021-02-07 00:52:40|463.06|459.06|463.03|459.03|463.13|459.13|462.7|458.7|26
1612659170000|2021-02-07 00:52:50|463.02|459.02|463.02|459.02|463.03|459.03|462.99|458.99|22
1612659180000|2021-02-07 00:53:00|463.03|459.03|462.79|458.79|463.06|459.06|462.79|458.79|18
1612659190000|2021-02-07 00:53:10|462.8|458.8|462.85|458.85|462.86|458.86|462.77|458.77|27
1612659200000|2021-02-07 00:53:20|462.82|458.82|462.42|458.42|462.84|458.84|462.41|458.41|25
1612659210000|2021-02-07 00:53:30|462.43|458.43|462.39|458.39|462.47|458.47|462.33|458.33|20
1612659220000|2021-02-07 00:53:40|462.4|458.4|462.34|458.34|462.4|458.4|462.34|458.34|9
1612659230000|2021-02-07 00:53:50|462.36|458.36|462.42|458.42|462.54|458.54|462.12|458.12|26
1612659240000|2021-02-07 00:54:00|462.41|458.41|462.11|458.11|462.44|458.44|462.1|458.1|25
1612659250000|2021-02-07 00:54:10|462.13|458.13|461.96|457.96|462.17|458.17|461.96|457.96|27
1612659260000|2021-02-07 00:54:20|461.97|457.97|462.13|458.13|462.13|458.13|461.96|457.96|22
1612659270000|2021-02-07 00:54:30|462.25|458.25|462.05|458.05|462.34|458.34|462.03|458.03|30
1612659280000|2021-02-07 00:54:40|462.02|458.02|461.58|457.58|462.07|458.07|461.58|457.58|28
1612659290000|2021-02-07 00:54:50|461.55|457.55|461.21|457.21|461.56|457.56|461.17|457.17|30
1612659300000|2021-02-07 00:55:00|461.23|457.23|461.33|457.33|461.34|457.34|461.17|457.17|25
1612659310000|2021-02-07 00:55:10|461.34|457.34|461.65|457.65|461.71|457.71|461.34|457.34|27
1612659320000|2021-02-07 00:55:20|461.63|457.63|461.81|457.81|461.81|457.81|461.63|457.63|25
1612659330000|2021-02-07 00:55:30|461.82|457.82|461.79|457.79|461.91|457.91|461.7|457.7|23
1612659340000|2021-02-07 00:55:40|461.8|457.8|462.07|458.07|462.1|458.1|461.77|457.77|26
1612659350000|2021-02-07 00:55:50|462.08|458.08|462.39|458.39|462.39|458.39|462.08|458.08|23
1612659360000|2021-02-07 00:56:00|462.38|458.38|462.18|458.18|462.4|458.4|462.17|458.17|22
1612659370000|2021-02-07 00:56:10|462.2|458.2|461.96|457.96|462.2|458.2|461.96|457.96|21
1612659380000|2021-02-07 00:56:20|462.02|458.02|461.92|457.92|462.02|458.02|461.87|457.87|23
1612659390000|2021-02-07 00:56:30|461.93|457.93|461.89|457.89|461.93|457.93|461.69|457.69|19
1612659400000|2021-02-07 00:56:40|461.87|457.87|461.97|457.97|462.01|458.01|461.84|457.84|29
1612659410000|2021-02-07 00:56:50|461.96|457.96|462.27|458.27|462.29|458.29|461.96|457.96|31
1612659420000|2021-02-07 00:57:00|462.32|458.32|462.26|458.26|462.39|458.39|462.26|458.26|28
1612659430000|2021-02-07 00:57:10|461.98|457.98|462.07|458.07|462.15|458.15|461.98|457.98|24
1612659440000|2021-02-07 00:57:20|462.08|458.08|462.17|458.17|462.17|458.17|462.07|458.07|26
1612659450000|2021-02-07 00:57:30|462.15|458.15|462.22|458.22|462.25|458.25|462.15|458.15|29
1612659460000|2021-02-07 00:57:40|462.18|458.18|462.27|458.27|462.28|458.28|462.18|458.18|21
1612659470000|2021-02-07 00:57:50|462.25|458.25|462.35|458.35|462.36|458.36|462.24|458.24|17
1612659480000|2021-02-07 00:58:00|462.37|458.37|461.97|457.97|462.39|458.39|461.95|457.95|28
1612659490000|2021-02-07 00:58:10|461.95|457.95|461.93|457.93|461.96|457.96|461.92|457.92|15
1612659500000|2021-02-07 00:58:20|461.96|457.96|461.87|457.87|461.96|457.96|461.71|457.71|17
1612659510000|2021-02-07 00:58:30|461.89|457.89|461.89|457.89|462|458|461.78|457.78|30
1612659520000|2021-02-07 00:58:40|461.9|457.9|462.01|458.01|462.14|458.14|461.7|457.7|27
1612659530000|2021-02-07 00:58:50|462.04|458.04|462.2|458.2|462.2|458.2|462.03|458.03|23
1612659540000|2021-02-07 00:59:00|462.19|458.19|462.09|458.09|462.19|458.19|462.07|458.07|24
1612659550000|2021-02-07 00:59:10|462.06|458.06|462.09|458.09|462.1|458.1|461.99|457.99|26
1612659560000|2021-02-07 00:59:20|462.07|458.07|462.13|458.13|462.14|458.14|462.07|458.07|17
1612659570000|2021-02-07 00:59:30|462.15|458.15|462.08|458.08|462.17|458.17|462.05|458.05|26
1612659580000|2021-02-07 00:59:40|462.09|458.09|462.04|458.04|462.16|458.16|462.03|458.03|27
1612659590000|2021-02-07 00:59:50|462.03|458.03|462.02|458.02|462.06|458.06|462.01|458.01|17
1612659600000|2021-02-07 01:00:00|462.01|458.01|461.9|457.9|462.1|458.1|461.71|457.71|26
1612659610000|2021-02-07 01:00:10|461.86|457.86|461.8|457.8|461.89|457.89|461.6|457.6|18
1612659620000|2021-02-07 01:00:20|461.76|457.76|461.91|457.91|461.91|457.91|461.73|457.73|21
1612659630000|2021-02-07 01:00:30|461.9|457.9|461.91|457.91|461.93|457.93|461.9|457.9|20
1612659640000|2021-02-07 01:00:40|461.92|457.92|461.89|457.89|461.94|457.94|461.88|457.88|16
1612659650000|2021-02-07 01:00:50|461.88|457.88|462.24|458.24|462.24|458.24|461.88|457.88|26
1612659660000|2021-02-07 01:01:00|462.23|458.23|462.13|458.13|462.24|458.24|461.76|457.76|23
1612659670000|2021-02-07 01:01:10|462.1|458.1|462.07|458.07|462.12|458.12|461.7|457.7|23
1612659680000|2021-02-07 01:01:20|462.09|458.09|462.07|458.07|462.09|458.09|462.05|458.05|20
1612659690000|2021-02-07 01:01:30|462.08|458.08|462.09|458.09|462.1|458.1|462.01|458.01|17
1612659700000|2021-02-07 01:01:40|462.07|458.07|461.94|457.94|462.08|458.08|461.66|457.66|19
1612659710000|2021-02-07 01:01:50|461.95|457.95|461.99|457.99|462|458|461.94|457.94|18
1612659720000|2021-02-07 01:02:00|461.98|457.98|461.95|457.95|461.99|457.99|461.95|457.95|13
1612659730000|2021-02-07 01:02:10|461.96|457.96|462.14|458.14|462.14|458.14|461.96|457.96|16
1612659740000|2021-02-07 01:02:20|462.18|458.18|462.18|458.18|462.18|458.18|462.09|458.09|16
1612659750000|2021-02-07 01:02:30|462.17|458.17|462.3|458.3|462.3|458.3|462.17|458.17|19
1612659760000|2021-02-07 01:02:40|462.27|458.27|462.37|458.37|462.45|458.45|462.27|458.27|13
1612659770000|2021-02-07 01:02:50|462.43|458.43|462.41|458.41|462.43|458.43|462.39|458.39|19
1612659780000|2021-02-07 01:03:00|462.4|458.4|462.33|458.33|462.4|458.4|462.04|458.04|18
1612659790000|2021-02-07 01:03:10|462.29|458.29|462.29|458.29|462.34|458.34|462.27|458.27|19
1612659800000|2021-02-07 01:03:20|462.31|458.31|462.35|458.35|462.35|458.35|462.31|458.31|2
1612659810000|2021-02-07 01:03:30|462.36|458.36|462.47|458.47|462.77|458.77|462.36|458.36|18
1612659820000|2021-02-07 01:03:40|462.48|458.48|462.41|458.41|462.49|458.49|462.4|458.4|16
1612659830000|2021-02-07 01:03:50|462.4|458.4|462.47|458.47|462.49|458.49|462.39|458.39|19
1612659840000|2021-02-07 01:04:00|462.46|458.46|462.56|458.56|462.61|458.61|462.46|458.46|13
1612659850000|2021-02-07 01:04:10|462.54|458.54|462.49|458.49|462.6|458.6|462.2|458.2|23
1612659860000|2021-02-07 01:04:20|462.48|458.48|462.68|458.68|462.7|458.7|462.48|458.48|17
1612659870000|2021-02-07 01:04:30|462.67|458.67|462.65|458.65|462.7|458.7|462.63|458.63|16
1612659880000|2021-02-07 01:04:40|462.63|458.63|462.62|458.62|462.64|458.64|462.62|458.62|10
1612659890000|2021-02-07 01:04:50|462.63|458.63|462.64|458.64|462.65|458.65|462.61|458.61|20
1612659900000|2021-02-07 01:05:00|462.65|458.65|463.31|459.31|463.31|459.31|462.64|458.64|15
1612659910000|2021-02-07 01:05:10|462.93|458.93|462.59|458.59|462.93|458.93|462.38|458.38|29
1612659920000|2021-02-07 01:05:20|462.57|458.57|462.64|458.64|462.67|458.67|462.47|458.47|23
1612659930000|2021-02-07 01:05:30|462.67|458.67|462.7|458.7|462.87|458.87|462.67|458.67|21
1612659940000|2021-02-07 01:05:40|462.69|458.69|462.87|458.87|463.35|459.35|462.69|458.69|15
1612659950000|2021-02-07 01:05:50|462.81|458.81|462.71|458.71|462.81|458.81|462.33|458.33|23
1612659960000|2021-02-07 01:06:00|462.69|458.69|462.55|458.55|462.74|458.74|462.44|458.44|27
1612659970000|2021-02-07 01:06:10|462.54|458.54|462.59|458.59|462.6|458.6|462.54|458.54|22
1612659980000|2021-02-07 01:06:20|462.58|458.58|462.69|458.69|462.69|458.69|462.58|458.58|23
1612659990000|2021-02-07 01:06:30|462.7|458.7|462.65|458.65|462.71|458.71|462.61|458.61|22
1612660000000|2021-02-07 01:06:40|462.64|458.64|462.71|458.71|462.71|458.71|462.62|458.62|12
1612660010000|2021-02-07 01:06:50|462.68|458.68|462.59|458.59|462.68|458.68|462.27|458.27|14
1612660020000|2021-02-07 01:07:00|462.6|458.6|462.53|458.53|462.6|458.6|462.49|458.49|13
1612660030000|2021-02-07 01:07:10|462.52|458.52|462.54|458.54|462.56|458.56|462.52|458.52|11
1612660040000|2021-02-07 01:07:20|462.56|458.56|462.61|458.61|462.62|458.62|462.55|458.55|19
1612660050000|2021-02-07 01:07:30|462.63|458.63|462.57|458.57|462.66|458.66|462.2|458.2|23
1612660060000|2021-02-07 01:07:40|462.59|458.59|462.56|458.56|462.62|458.62|462.52|458.52|18
1612660070000|2021-02-07 01:07:50|462.57|458.57|462.55|458.55|462.58|458.58|462.52|458.52|13
1612660080000|2021-02-07 01:08:00|462.56|458.56|462.44|458.44|462.56|458.56|462.12|458.12|26
1612660090000|2021-02-07 01:08:10|462.45|458.45|462.56|458.56|462.58|458.58|462.45|458.45|32
1612660100000|2021-02-07 01:08:20|462.57|458.57|462.51|458.51|462.58|458.58|462.49|458.49|24
1612660110000|2021-02-07 01:08:30|462.5|458.5|462.58|458.58|462.58|458.58|462.45|458.45|21
1612660120000|2021-02-07 01:08:40|462.59|458.59|462.35|458.35|462.59|458.59|462.1|458.1|20
1612660130000|2021-02-07 01:08:50|462.36|458.36|462.46|458.46|462.46|458.46|462.35|458.35|19
1612660140000|2021-02-07 01:09:00|462.45|458.45|462.4|458.4|462.45|458.45|462.4|458.4|13
1612660150000|2021-02-07 01:09:10|462.41|458.41|462.19|458.19|462.41|458.41|461.98|457.98|23
1612660160000|2021-02-07 01:09:20|462.2|458.2|462.26|458.26|462.26|458.26|462.16|458.16|21
1612660170000|2021-02-07 01:09:30|462.3|458.3|462.31|458.31|462.32|458.32|462.23|458.23|21
1612660180000|2021-02-07 01:09:40|462.32|458.32|462.32|458.32|462.33|458.33|462.31|458.31|18
1612660190000|2021-02-07 01:09:50|462.33|458.33|462.37|458.37|462.47|458.47|462.33|458.33|20
1612660200000|2021-02-07 01:10:00|462.43|458.43|462.38|458.38|462.43|458.43|462.33|458.33|19
1612660210000|2021-02-07 01:10:10|462.39|458.39|462.37|458.37|462.39|458.39|462.33|458.33|19
1612660220000|2021-02-07 01:10:20|462.36|458.36|462.38|458.38|462.39|458.39|462.34|458.34|17
1612660230000|2021-02-07 01:10:30|462.39|458.39|462.44|458.44|462.52|458.52|462.02|458.02|15
1612660240000|2021-02-07 01:10:40|462.46|458.46|462.43|458.43|462.46|458.46|462.42|458.42|20
1612660250000|2021-02-07 01:10:50|462.38|458.38|462.33|458.33|462.38|458.38|462.32|458.32|11
1612660260000|2021-02-07 01:11:00|462.34|458.34|462.26|458.26|462.34|458.34|462.26|458.26|15
1612660270000|2021-02-07 01:11:10|462.28|458.28|462.19|458.19|462.28|458.28|462.02|458.02|25
1612660280000|2021-02-07 01:11:20|462.18|458.18|462.16|458.16|462.19|458.19|462.15|458.15|12
1612660290000|2021-02-07 01:11:30|462.15|458.15|462.09|458.09|462.16|458.16|462.05|458.05|19
1612660300000|2021-02-07 01:11:40|462.1|458.1|461.9|457.9|462.1|458.1|461.9|457.9|13
1612660310000|2021-02-07 01:11:50|461.95|457.95|461.9|457.9|461.98|457.98|461.8|457.8|15
1612660320000|2021-02-07 01:12:00|461.95|457.95|461.83|457.83|461.98|457.98|461.81|457.81|19
1612660330000|2021-02-07 01:12:10|461.8|457.8|461.77|457.77|461.81|457.81|461.76|457.76|13
1612660340000|2021-02-07 01:12:20|461.79|457.79|461.77|457.77|461.8|457.8|461.77|457.77|14
1612660350000|2021-02-07 01:12:30|461.73|457.73|461.66|457.66|461.74|457.74|461.64|457.64|19
1612660360000|2021-02-07 01:12:40|461.65|457.65|461.63|457.63|461.65|457.65|461.62|457.62|9
1612660370000|2021-02-07 01:12:50|461.62|457.62|461.47|457.47|461.63|457.63|461.41|457.41|21
1612660380000|2021-02-07 01:13:00|461.43|457.43|461.31|457.31|461.43|457.43|461.1|457.1|33
1612660390000|2021-02-07 01:13:10|461.3|457.3|460.86|456.86|461.35|457.35|460.85|456.85|26
1612660400000|2021-02-07 01:13:20|460.85|456.85|460.94|456.94|461.01|457.01|460.72|456.72|29
1612660410000|2021-02-07 01:13:30|460.93|456.93|461.16|457.16|461.16|457.16|460.93|456.93|23
1612660420000|2021-02-07 01:13:40|461.19|457.19|461.18|457.18|461.21|457.21|461.18|457.18|16
1612660430000|2021-02-07 01:13:50|461.19|457.19|461.26|457.26|461.29|457.29|461.09|457.09|22
1612660440000|2021-02-07 01:14:00|461.25|457.25|461.12|457.12|461.25|457.25|460.95|456.95|13
1612660450000|2021-02-07 01:14:10|461.11|457.11|461.14|457.14|461.15|457.15|461.1|457.1|18
1612660460000|2021-02-07 01:14:20|461.15|457.15|460.97|456.97|461.16|457.16|460.93|456.93|25
1612660470000|2021-02-07 01:14:30|460.98|456.98|460.81|456.81|460.98|456.98|460.8|456.8|25
1612660480000|2021-02-07 01:14:40|460.84|456.84|460.45|456.45|460.84|456.84|460.45|456.45|20
1612660490000|2021-02-07 01:14:50|460.5|456.5|460.38|456.38|460.5|456.5|460.23|456.23|31
1612660500000|2021-02-07 01:15:00|460.41|456.41|460.56|456.56|460.58|456.58|460.41|456.41|34
1612660510000|2021-02-07 01:15:10|460.53|456.53|460.25|456.25|460.53|456.53|460.18|456.18|29
1612660520000|2021-02-07 01:15:20|460.22|456.22|460.22|456.22|460.22|456.22|460.14|456.14|20
1612660530000|2021-02-07 01:15:30|460.24|456.24|460.81|456.81|460.82|456.82|460.24|456.24|32
1612660540000|2021-02-07 01:15:40|460.82|456.82|460.73|456.73|460.82|456.82|460.34|456.34|27
1612660550000|2021-02-07 01:15:50|460.74|456.74|460.91|456.91|460.93|456.93|460.71|456.71|26
1612660560000|2021-02-07 01:16:00|460.89|456.89|460.96|456.96|461.02|457.02|460.84|456.84|23
1612660570000|2021-02-07 01:16:10|460.95|456.95|460.78|456.78|461|457|460.78|456.78|26
1612660580000|2021-02-07 01:16:20|460.79|456.79|460.9|456.9|460.96|456.96|460.49|456.49|25
1612660590000|2021-02-07 01:16:30|460.91|456.91|460.94|456.94|460.96|456.96|460.86|456.86|24
1612660600000|2021-02-07 01:16:40|460.93|456.93|461.13|457.13|461.16|457.16|460.9|456.9|22
1612660610000|2021-02-07 01:16:50|461.12|457.12|461.12|457.12|461.2|457.2|460.93|456.93|27
1612660620000|2021-02-07 01:17:00|461.1|457.1|460.81|456.81|461.1|457.1|460.55|456.55|27
1612660630000|2021-02-07 01:17:10|460.8|456.8|460.75|456.75|460.81|456.81|460.69|456.69|30
1612660640000|2021-02-07 01:17:20|460.76|456.76|460.8|456.8|460.86|456.86|460.75|456.75|25
1612660650000|2021-02-07 01:17:30|460.44|456.44|460.78|456.78|460.8|456.8|460.44|456.44|25
1612660660000|2021-02-07 01:17:40|460.8|456.8|460.87|456.87|460.9|456.9|460.8|456.8|18
1612660670000|2021-02-07 01:17:50|460.88|456.88|460.94|456.94|460.98|456.98|460.54|456.54|23
1612660680000|2021-02-07 01:18:00|460.95|456.95|460.5|456.5|461.04|457.04|460.45|456.45|26
1612660690000|2021-02-07 01:18:10|460.49|456.49|460.52|456.52|460.75|456.75|460.49|456.49|27
1612660700000|2021-02-07 01:18:20|460.57|456.57|460.38|456.38|460.58|456.58|460.1|456.1|21
1612660710000|2021-02-07 01:18:30|460.39|456.39|460.03|456.03|460.45|456.45|459.85|455.85|29
1612660720000|2021-02-07 01:18:40|460.06|456.06|459.99|455.99|460.06|456.06|459.68|455.68|27
1612660730000|2021-02-07 01:18:50|459.95|455.95|459.85|455.85|459.97|455.97|459.84|455.84|25
1612660740000|2021-02-07 01:19:00|459.86|455.86|459.44|455.44|459.86|455.86|459.43|455.43|27
1612660750000|2021-02-07 01:19:10|459.43|455.43|459.2|455.2|459.46|455.46|459.19|455.19|20
1612660760000|2021-02-07 01:19:20|459.17|455.17|458.94|454.94|459.17|455.17|458.51|454.51|19
1612660770000|2021-02-07 01:19:30|458.96|454.96|458.74|454.74|458.96|454.96|458.74|454.74|19
1612660780000|2021-02-07 01:19:40|458.75|454.75|458.56|454.56|458.75|454.75|458.55|454.55|22
1612660790000|2021-02-07 01:19:50|458.54|454.54|458.27|454.27|458.67|454.67|458.19|454.19|34
1612660800000|2021-02-07 01:20:00|458.29|454.29|457.99|453.99|458.31|454.31|457.99|453.99|32
1612660810000|2021-02-07 01:20:10|458.03|454.03|458.23|454.23|458.42|454.42|458.03|454.03|29
1612660820000|2021-02-07 01:20:20|458.24|454.24|458.16|454.16|458.24|454.24|458.03|454.03|26
1612660830000|2021-02-07 01:20:30|458.19|454.19|458.49|454.49|458.49|454.49|458.16|454.16|25
1612660840000|2021-02-07 01:20:40|458.31|454.31|458.39|454.39|458.6|454.6|458.26|454.26|30
1612660850000|2021-02-07 01:20:50|458.52|454.52|458.46|454.46|458.53|454.53|458.38|454.38|13
1612660860000|2021-02-07 01:21:00|458.47|454.47|458.24|454.24|458.52|454.52|458.2|454.2|21
1612660870000|2021-02-07 01:21:10|458.3|454.3|457.81|453.81|458.3|454.3|457.75|453.75|24
1612660880000|2021-02-07 01:21:20|457.82|453.82|457.8|453.8|457.83|453.83|457.72|453.72|19
1612660890000|2021-02-07 01:21:30|457.62|453.62|458.22|454.22|458.33|454.33|457.54|453.54|25
1612660900000|2021-02-07 01:21:40|458.29|454.29|458.52|454.52|458.55|454.55|458.12|454.12|29
1612660910000|2021-02-07 01:21:50|458.5|454.5|458.77|454.77|458.85|454.85|458.5|454.5|32
1612660920000|2021-02-07 01:22:00|458.58|454.58|458.11|454.11|458.66|454.66|458.11|454.11|29
1612660930000|2021-02-07 01:22:10|458.08|454.08|457.99|453.99|458.24|454.24|457.86|453.86|32
1612660940000|2021-02-07 01:22:20|457.86|453.86|457.93|453.93|458.16|454.16|457.86|453.86|32
1612660950000|2021-02-07 01:22:30|458.13|454.13|458.08|454.08|458.3|454.3|457.95|453.95|30
1612660960000|2021-02-07 01:22:40|458.07|454.07|458.42|454.42|458.42|454.42|458.03|454.03|28
1612660970000|2021-02-07 01:22:50|458.44|454.44|458.27|454.27|458.44|454.44|458.26|454.26|24
1612660980000|2021-02-07 01:23:00|458.33|454.33|458.37|454.37|458.43|454.43|458.24|454.24|16
1612660990000|2021-02-07 01:23:10|458.39|454.39|458.42|454.42|458.5|454.5|458.27|454.27|20
1612661000000|2021-02-07 01:23:20|458.4|454.4|458.08|454.08|458.42|454.42|458.08|454.08|19
1612661010000|2021-02-07 01:23:30|458.11|454.11|458.49|454.49|458.5|454.5|458.11|454.11|27
1612661020000|2021-02-07 01:23:40|458.52|454.52|458.71|454.71|458.71|454.71|458.52|454.52|20
1612661030000|2021-02-07 01:23:50|458.72|454.72|458.74|454.74|458.77|454.77|458.7|454.7|20
1612661040000|2021-02-07 01:24:00|458.75|454.75|458.54|454.54|458.88|454.88|458.41|454.41|29
1612661050000|2021-02-07 01:24:10|458.57|454.57|458.75|454.75|458.8|454.8|458.57|454.57|31
1612661060000|2021-02-07 01:24:20|458.74|454.74|458.7|454.7|458.81|454.81|458.42|454.42|24
1612661070000|2021-02-07 01:24:30|458.71|454.71|458.52|454.52|458.71|454.71|458.51|454.51|23
1612661080000|2021-02-07 01:24:40|458.51|454.51|458.75|454.75|458.85|454.85|458.51|454.51|31
1612661090000|2021-02-07 01:24:50|458.74|454.74|458.36|454.36|458.76|454.76|458.36|454.36|29
1612661100000|2021-02-07 01:25:00|458.35|454.35|458.3|454.3|458.41|454.41|458.27|454.27|20
1612661110000|2021-02-07 01:25:10|458.32|454.32|458.02|454.02|458.37|454.37|458.01|454.01|25
1612661120000|2021-02-07 01:25:20|458.03|454.03|458.58|454.58|458.68|454.68|458.03|454.03|32
1612661130000|2021-02-07 01:25:30|458.67|454.67|458.6|454.6|458.71|454.71|458.45|454.45|29
1612661140000|2021-02-07 01:25:40|458.59|454.59|458.78|454.78|458.85|454.85|458.58|454.58|27
1612661150000|2021-02-07 01:25:50|458.77|454.77|458.71|454.71|458.78|454.78|458.7|454.7|15
1612661160000|2021-02-07 01:26:00|458.72|454.72|458.51|454.51|458.74|454.74|458.42|454.42|26
1612661170000|2021-02-07 01:26:10|458.52|454.52|458.52|454.52|458.57|454.57|458.52|454.52|19
1612661180000|2021-02-07 01:26:20|458.51|454.51|458.64|454.64|458.66|454.66|458.51|454.51|26
1612661190000|2021-02-07 01:26:30|458.63|454.63|458.33|454.33|458.63|454.63|458.33|454.33|28
1612661200000|2021-02-07 01:26:40|458.44|454.44|458.8|454.8|458.81|454.81|458.44|454.44|30
1612661210000|2021-02-07 01:26:50|458.76|454.76|458.92|454.92|458.93|454.93|458.74|454.74|18
1612661220000|2021-02-07 01:27:00|458.95|454.95|458.68|454.68|458.98|454.98|458.47|454.47|27
1612661230000|2021-02-07 01:27:10|458.67|454.67|458.67|454.67|458.72|454.72|458.66|454.66|12
1612661240000|2021-02-07 01:27:20|458.66|454.66|458.74|454.74|458.88|454.88|458.63|454.63|23
1612661250000|2021-02-07 01:27:30|458.82|454.82|459.04|455.04|459.04|455.04|458.82|454.82|28
1612661260000|2021-02-07 01:27:40|459.06|455.06|459.33|455.33|459.33|455.33|458.97|454.97|27
1612661270000|2021-02-07 01:27:50|459.28|455.28|459.26|455.26|459.32|455.32|459.18|455.18|21
1612661280000|2021-02-07 01:28:00|459.27|455.27|459.3|455.3|459.35|455.35|458.86|454.86|26
1612661290000|2021-02-07 01:28:10|459.31|455.31|459.35|455.35|459.41|455.41|459.15|455.15|29
1612661300000|2021-02-07 01:28:20|459.31|455.31|459.45|455.45|459.45|455.45|459.3|455.3|27
1612661310000|2021-02-07 01:28:30|459.44|455.44|459.48|455.48|459.59|455.59|459.41|455.41|21
1612661320000|2021-02-07 01:28:40|459.49|455.49|459.33|455.33|459.49|455.49|459.31|455.31|21
1612661330000|2021-02-07 01:28:50|459.35|455.35|459.55|455.55|459.55|455.55|459.34|455.34|16
1612661340000|2021-02-07 01:29:00|459.54|455.54|459.25|455.25|459.55|455.55|459.11|455.11|29
1612661350000|2021-02-07 01:29:10|459.21|455.21|459.09|455.09|459.24|455.24|459.07|455.07|18
1612661360000|2021-02-07 01:29:20|459.1|455.1|459.2|455.2|459.2|455.2|459.1|455.1|15
1612661370000|2021-02-07 01:29:30|459.23|455.23|459.21|455.21|459.35|455.35|459.21|455.21|16
1612661380000|2021-02-07 01:29:40|459.22|455.22|459.2|455.2|459.22|455.22|459.17|455.17|21
1612661390000|2021-02-07 01:29:50|459.22|455.22|459.31|455.31|459.31|455.31|459.22|455.22|15
1612661400000|2021-02-07 01:30:00|459.34|455.34|459.18|455.18|459.36|455.36|459.04|455.04|23
1612661410000|2021-02-07 01:30:10|459.19|455.19|459.02|455.02|459.2|455.2|459.02|455.02|14
1612661420000|2021-02-07 01:30:20|459.03|455.03|459.14|455.14|459.14|455.14|459.03|455.03|10
1612661430000|2021-02-07 01:30:30|459.12|455.12|459.14|455.14|459.14|455.14|459.11|455.11|7
1612661440000|2021-02-07 01:30:40|459.13|455.13|459.24|455.24|459.24|455.24|458.79|454.79|20
1612661450000|2021-02-07 01:30:50|459.21|455.21|459.57|455.57|459.57|455.57|459.21|455.21|22
1612661460000|2021-02-07 01:31:00|459.59|455.59|459.58|455.58|459.7|455.7|459.23|455.23|27
1612661470000|2021-02-07 01:31:10|459.57|455.57|459.66|455.66|459.67|455.67|459.57|455.57|16
1612661480000|2021-02-07 01:31:20|459.69|455.69|459.8|455.8|459.84|455.84|459.69|455.69|22
1612661490000|2021-02-07 01:31:30|459.79|455.79|460.47|456.47|460.55|456.55|459.79|455.79|26
1612661500000|2021-02-07 01:31:40|459.96|455.96|460.69|456.69|460.69|456.69|459.96|455.96|24
1612661510000|2021-02-07 01:31:50|460.67|456.67|460.79|456.79|460.94|456.94|460.67|456.67|25
1612661520000|2021-02-07 01:32:00|460.8|456.8|460.5|456.5|460.8|456.8|460.44|456.44|28
1612661530000|2021-02-07 01:32:10|460.51|456.51|460.22|456.22|460.51|456.51|460.22|456.22|21
1612661540000|2021-02-07 01:32:20|460.26|456.26|460.12|456.12|460.26|456.26|460.11|456.11|24
1612661550000|2021-02-07 01:32:30|460.14|456.14|460.05|456.05|460.2|456.2|460.01|456.01|26
1612661560000|2021-02-07 01:32:40|460.07|456.07|460.2|456.2|460.23|456.23|459.69|455.69|25
1612661570000|2021-02-07 01:32:50|460.21|456.21|460.21|456.21|460.24|456.24|460.17|456.17|22
1612661580000|2021-02-07 01:33:00|460.22|456.22|460.41|456.41|460.42|456.42|460.21|456.21|23
1612661590000|2021-02-07 01:33:10|460.43|456.43|460.84|456.84|461.07|457.07|460.43|456.43|28
1612661600000|2021-02-07 01:33:20|460.95|456.95|461.18|457.18|461.18|457.18|460.91|456.91|12
1612661610000|2021-02-07 01:33:30|461.16|457.16|461.25|457.25|461.29|457.29|461.16|457.16|20
1612661620000|2021-02-07 01:33:40|461.26|457.26|461.25|457.25|461.26|457.26|461.25|457.25|2
1612661630000|2021-02-07 01:33:50|461.26|457.26|461.25|457.25|461.26|457.26|461.24|457.24|7
1612661640000|2021-02-07 01:34:00|461.22|457.22|461.29|457.29|461.34|457.34|460.79|456.79|22
1612661650000|2021-02-07 01:34:10|461.48|457.48|461.4|457.4|461.48|457.48|461.37|457.37|21
1612661660000|2021-02-07 01:34:20|461.41|457.41|461.44|457.44|461.44|457.44|461.4|457.4|12
1612661670000|2021-02-07 01:34:30|461.45|457.45|461.16|457.16|461.46|457.46|460.82|456.82|21
1612661680000|2021-02-07 01:34:40|461.14|457.14|461.41|457.41|461.49|457.49|461.14|457.14|22
1612661690000|2021-02-07 01:34:50|461.43|457.43|461.5|457.5|461.51|457.51|461.41|457.41|11
1612661700000|2021-02-07 01:35:00|461.51|457.51|461.48|457.48|461.68|457.68|461.34|457.34|22
1612661710000|2021-02-07 01:35:10|461.57|457.57|461.71|457.71|461.77|457.77|461.56|457.56|14
1612661720000|2021-02-07 01:35:20|461.84|457.84|461.82|457.82|461.84|457.84|461.7|457.7|5
1612661730000|2021-02-07 01:35:30|462.02|458.02|462.03|458.03|462.03|458.03|462.02|458.02|2
1612661740000|2021-02-07 01:35:40|462.01|458.01|461.95|457.95|462.01|458.01|461.94|457.94|23
1612661750000|2021-02-07 01:35:50|461.93|457.93|461.96|457.96|461.99|457.99|461.62|457.62|21
1612661760000|2021-02-07 01:36:00|461.95|457.95|462.15|458.15|462.32|458.32|461.95|457.95|19
1612661770000|2021-02-07 01:36:10|462.13|458.13|462.12|458.12|462.15|458.15|461.85|457.85|17
1612661780000|2021-02-07 01:36:20|462.1|458.1|462.12|458.12|462.15|458.15|462.1|458.1|14
1612661790000|2021-02-07 01:36:30|462.13|458.13|462.3|458.3|462.3|458.3|462.11|458.11|19
1612661800000|2021-02-07 01:36:40|462.28|458.28|462.4|458.4|462.41|458.41|462.28|458.28|11
1612661810000|2021-02-07 01:36:50|462.41|458.41|462.2|458.2|462.41|458.41|462|458|21
1612661820000|2021-02-07 01:37:00|462.21|458.21|462.22|458.22|462.33|458.33|461.92|457.92|30
1612661830000|2021-02-07 01:37:10|462.21|458.21|462.21|458.21|462.22|458.22|462.09|458.09|22
1612661840000|2021-02-07 01:37:20|462.23|458.23|462.11|458.11|462.28|458.28|461.86|457.86|23
1612661850000|2021-02-07 01:37:30|462.12|458.12|462.17|458.17|462.18|458.18|462.1|458.1|13
1612661860000|2021-02-07 01:37:40|462.21|458.21|462.35|458.35|462.45|458.45|462.2|458.2|21
1612661870000|2021-02-07 01:37:50|462.36|458.36|462.02|458.02|462.38|458.38|461.99|457.99|26
1612661880000|2021-02-07 01:38:00|462.07|458.07|461.68|457.68|462.09|458.09|461.6|457.6|31
1612661890000|2021-02-07 01:38:10|461.69|457.69|461.58|457.58|461.69|457.69|461.4|457.4|22
1612661900000|2021-02-07 01:38:20|461.6|457.6|461.57|457.57|461.69|457.69|461.55|457.55|29
1612661910000|2021-02-07 01:38:30|461.56|457.56|461.59|457.59|461.68|457.68|461.46|457.46|27
1612661920000|2021-02-07 01:38:40|461.58|457.58|461.48|457.48|461.58|457.58|461.48|457.48|21
1612661930000|2021-02-07 01:38:50|461.27|457.27|461.37|457.37|461.37|457.37|461.27|457.27|18
1612661940000|2021-02-07 01:39:00|461.38|457.38|461.36|457.36|461.41|457.41|461.36|457.36|15
1612661950000|2021-02-07 01:39:10|461.37|457.37|461.36|457.36|461.39|457.39|461.36|457.36|14
1612661960000|2021-02-07 01:39:20|461.35|457.35|461.34|457.34|461.38|457.38|461.32|457.32|14
1612661970000|2021-02-07 01:39:30|461.35|457.35|461.38|457.38|461.4|457.4|461.31|457.31|20
1612661980000|2021-02-07 01:39:40|461.37|457.37|461.51|457.51|461.52|457.52|461.37|457.37|14
1612661990000|2021-02-07 01:39:50|461.57|457.57|461.56|457.56|461.61|457.61|461.55|457.55|20
1612662000000|2021-02-07 01:40:00|461.57|457.57|461.48|457.48|461.57|457.57|461.23|457.23|22
1612662010000|2021-02-07 01:40:10|461.36|457.36|461.13|457.13|461.43|457.43|461|457|30
1612662020000|2021-02-07 01:40:20|461.12|457.12|461.13|457.13|461.2|457.2|461.1|457.1|23
1612662030000|2021-02-07 01:40:30|461.15|457.15|461.12|457.12|461.17|457.17|461.1|457.1|19
1612662040000|2021-02-07 01:40:40|461.11|457.11|460.71|456.71|461.11|457.11|460.71|456.71|31
1612662050000|2021-02-07 01:40:50|460.7|456.7|460.74|456.74|460.74|456.74|460.52|456.52|31
1612662060000|2021-02-07 01:41:00|460.65|456.65|459.98|455.98|460.67|456.67|459.94|455.94|30
1612662070000|2021-02-07 01:41:10|459.94|455.94|459.92|455.92|459.98|455.98|459.92|455.92|20
1612662080000|2021-02-07 01:41:20|459.93|455.93|459.84|455.84|459.98|455.98|459.8|455.8|25
1612662090000|2021-02-07 01:41:30|459.83|455.83|459.9|455.9|460.36|456.36|459.83|455.83|22
1612662100000|2021-02-07 01:41:40|459.86|455.86|459.64|455.64|459.9|455.9|459.62|455.62|20
1612662110000|2021-02-07 01:41:50|459.65|455.65|459.75|455.75|459.76|455.76|459.62|455.62|17
1612662120000|2021-02-07 01:42:00|459.47|455.47|459.39|455.39|459.68|455.68|459.39|455.39|20
1612662130000|2021-02-07 01:42:10|459.41|455.41|459.24|455.24|459.41|455.41|459.16|455.16|22
1612662140000|2021-02-07 01:42:20|459.25|455.25|459.32|455.32|459.36|455.36|459.25|455.25|22
1612662150000|2021-02-07 01:42:30|459.31|455.31|459.4|455.4|459.4|455.4|459.2|455.2|21
1612662160000|2021-02-07 01:42:40|459.39|455.39|459.42|455.42|459.47|455.47|459.38|455.38|23
1612662170000|2021-02-07 01:42:50|459.37|455.37|459.21|455.21|459.41|455.41|459.18|455.18|22
1612662180000|2021-02-07 01:43:00|459.2|455.2|459.53|455.53|459.53|455.53|459.13|455.13|32
1612662190000|2021-02-07 01:43:10|459.62|455.62|459.86|455.86|459.86|455.86|459.56|455.56|30
1612662200000|2021-02-07 01:43:20|459.88|455.88|459.97|455.97|460.11|456.11|459.88|455.88|28
1612662210000|2021-02-07 01:43:30|459.94|455.94|460.13|456.13|460.13|456.13|459.93|455.93|26
1612662220000|2021-02-07 01:43:40|460.12|456.12|460.13|456.13|460.33|456.33|460.01|456.01|25
1612662230000|2021-02-07 01:43:50|460.22|456.22|460.29|456.29|460.35|456.35|460.12|456.12|33
1612662240000|2021-02-07 01:44:00|460.33|456.33|459.93|455.93|460.33|456.33|459.93|455.93|27
1612662250000|2021-02-07 01:44:10|459.94|455.94|459.74|455.74|459.94|455.94|459.74|455.74|22
1612662260000|2021-02-07 01:44:20|459.81|455.81|459.83|455.83|459.85|455.85|459.81|455.81|16
1612662270000|2021-02-07 01:44:30|459.84|455.84|459.72|455.72|459.94|455.94|459.58|455.58|24
1612662280000|2021-02-07 01:44:40|459.71|455.71|459.62|455.62|459.71|455.71|459.38|455.38|23
1612662290000|2021-02-07 01:44:50|459.61|455.61|459.64|455.64|459.74|455.74|459.34|455.34|26
1612662300000|2021-02-07 01:45:00|459.67|455.67|459.22|455.22|459.69|455.69|459.04|455.04|29
1612662310000|2021-02-07 01:45:10|459.28|455.28|459.08|455.08|459.28|455.28|459.08|455.08|23
1612662320000|2021-02-07 01:45:20|459.09|455.09|458.93|454.93|459.09|455.09|458.89|454.89|19
1612662330000|2021-02-07 01:45:30|458.94|454.94|458.87|454.87|459.08|455.08|458.82|454.82|35
1612662340000|2021-02-07 01:45:40|458.89|454.89|458.82|454.82|458.89|454.89|458.8|454.8|27
1612662350000|2021-02-07 01:45:50|458.81|454.81|458.89|454.89|459.15|455.15|458.76|454.76|31
1612662360000|2021-02-07 01:46:00|458.88|454.88|458.26|454.26|458.88|454.88|458.26|454.26|31
1612662370000|2021-02-07 01:46:10|458.24|454.24|457.22|453.22|458.24|454.24|457.22|453.22|29
1612662380000|2021-02-07 01:46:20|457.21|453.21|457.31|453.31|457.42|453.42|456.87|452.87|36
1612662390000|2021-02-07 01:46:30|457.3|453.3|457.07|453.07|457.3|453.3|456.67|452.67|27
1612662400000|2021-02-07 01:46:40|457.14|453.14|457.12|453.12|457.37|453.37|456.86|452.86|38
1612662410000|2021-02-07 01:46:50|457.11|453.11|456.65|452.65|457.27|453.27|456.57|452.57|31
1612662420000|2021-02-07 01:47:00|456.66|452.66|456.35|452.35|456.97|452.97|456.3|452.3|29
1612662430000|2021-02-07 01:47:10|456.41|452.41|456.55|452.55|456.55|452.55|455.92|451.92|29
1612662440000|2021-02-07 01:47:20|456.27|452.27|455.82|451.82|456.42|452.42|455.82|451.82|37
1612662450000|2021-02-07 01:47:30|455.83|451.83|455.77|451.77|456.15|452.15|455.7|451.7|32
1612662460000|2021-02-07 01:47:40|455.76|451.76|456|452|456.34|452.34|455.71|451.71|34
1612662470000|2021-02-07 01:47:50|455.94|451.94|455.89|451.89|456.27|452.27|455.81|451.81|35
1612662480000|2021-02-07 01:48:00|455.81|451.81|455.88|451.88|455.94|451.94|455.6|451.6|32
1612662490000|2021-02-07 01:48:10|455.89|451.89|455.68|451.68|456.23|452.23|455.55|451.55|33
1612662500000|2021-02-07 01:48:20|455.7|451.7|455.69|451.69|456.11|452.11|455.66|451.66|31
1612662510000|2021-02-07 01:48:30|455.7|451.7|456.1|452.1|456.25|452.25|455.7|451.7|29
1612662520000|2021-02-07 01:48:40|456.09|452.09|456.21|452.21|456.29|452.29|456.01|452.01|30
1612662530000|2021-02-07 01:48:50|456.2|452.2|456.15|452.15|456.39|452.39|456.14|452.14|30
1612662540000|2021-02-07 01:49:00|456.13|452.13|455.72|451.72|456.38|452.38|455.65|451.65|32
1612662550000|2021-02-07 01:49:10|455.81|451.81|455.93|451.93|455.93|451.93|455.65|451.65|29
1612662560000|2021-02-07 01:49:20|455.94|451.94|456.11|452.11|456.17|452.17|455.69|451.69|34
1612662570000|2021-02-07 01:49:30|456.14|452.14|456.38|452.38|456.39|452.39|456.14|452.14|24
1612662580000|2021-02-07 01:49:40|456.39|452.39|456.07|452.07|456.57|452.57|456|452|30
1612662590000|2021-02-07 01:49:50|456.03|452.03|455.68|451.68|456.06|452.06|455.67|451.67|30
1612662600000|2021-02-07 01:50:00|455.67|451.67|455.7|451.7|455.99|451.99|455.67|451.67|29
1612662610000|2021-02-07 01:50:10|455.71|451.71|455.46|451.46|455.72|451.72|455.46|451.46|26
1612662620000|2021-02-07 01:50:20|455.47|451.47|455.45|451.45|455.79|451.79|455.22|451.22|31
1612662630000|2021-02-07 01:50:30|455.41|451.41|455.53|451.53|455.59|451.59|455.27|451.27|27
1612662640000|2021-02-07 01:50:40|455.5|451.5|455.49|451.49|455.59|451.59|455.48|451.48|26
1612662650000|2021-02-07 01:50:50|455.46|451.46|455.6|451.6|455.77|451.77|455.39|451.39|30
1612662660000|2021-02-07 01:51:00|455.59|451.59|454.94|450.94|455.59|451.59|454.94|450.94|29
1612662670000|2021-02-07 01:51:10|454.82|450.82|454.73|450.73|454.86|450.86|454.71|450.71|31
1612662680000|2021-02-07 01:51:20|454.69|450.69|453.91|449.91|454.69|450.69|453.75|449.75|27
1612662690000|2021-02-07 01:51:30|453.89|449.89|453.59|449.59|453.95|449.95|453.55|449.55|30
1612662700000|2021-02-07 01:51:40|453.62|449.62|453.84|449.84|453.99|449.99|453.62|449.62|34
1612662710000|2021-02-07 01:51:50|453.87|449.87|453.81|449.81|453.87|449.87|453.73|449.73|27
1612662720000|2021-02-07 01:52:00|453.8|449.8|453.65|449.65|453.84|449.84|453.6|449.6|21
1612662730000|2021-02-07 01:52:10|453.66|449.66|453.5|449.5|453.7|449.7|453.49|449.49|33
1612662740000|2021-02-07 01:52:20|453.49|449.49|453.64|449.64|453.66|449.66|453.49|449.49|26
1612662750000|2021-02-07 01:52:30|453.63|449.63|453.33|449.33|453.63|449.63|453.28|449.28|30
1612662760000|2021-02-07 01:52:40|453.24|449.24|452.39|448.39|453.35|449.35|452.35|448.35|30
1612662770000|2021-02-07 01:52:50|452.36|448.36|452.85|448.85|452.85|448.85|452.36|448.36|27
1612662780000|2021-02-07 01:53:00|452.93|448.93|452.38|448.38|452.96|448.96|452.38|448.38|33
1612662790000|2021-02-07 01:53:10|452.37|448.37|452.14|448.14|452.38|448.38|452.14|448.14|20
1612662800000|2021-02-07 01:53:20|452.16|448.16|451.1|447.1|452.18|448.18|451.06|447.06|33
1612662810000|2021-02-07 01:53:30|451.25|447.25|451.38|447.38|451.38|447.38|451.19|447.19|22
1612662820000|2021-02-07 01:53:40|451.32|447.32|451.54|447.54|451.54|447.54|451.17|447.17|31
1612662830000|2021-02-07 01:53:50|451.55|447.55|451.98|447.98|451.98|447.98|451.54|447.54|32
1612662840000|2021-02-07 01:54:00|452.01|448.01|451.32|447.32|452.17|448.17|451.32|447.32|36
1612662850000|2021-02-07 01:54:10|451.41|447.41|451.34|447.34|451.41|447.41|450.87|446.87|38
1612662860000|2021-02-07 01:54:20|451.37|447.37|451.03|447.03|451.61|447.61|451.03|447.03|28
1612662870000|2021-02-07 01:54:30|451.02|447.02|450.7|446.7|451.05|447.05|450.7|446.7|24
1612662880000|2021-02-07 01:54:40|450.64|446.64|450.76|446.76|450.76|446.76|450.22|446.22|35
1612662890000|2021-02-07 01:54:50|450.77|446.77|450.96|446.96|451.24|447.24|450.63|446.63|34
1612662900000|2021-02-07 01:55:00|450.94|446.94|450.95|446.95|451.4|447.4|450.83|446.83|30
1612662910000|2021-02-07 01:55:10|450.96|446.96|451.31|447.31|451.43|447.43|450.96|446.96|35
1612662920000|2021-02-07 01:55:20|451.32|447.32|452.01|448.01|452.2|448.2|451.15|447.15|36
1612662930000|2021-02-07 01:55:30|451.92|447.92|451.2|447.2|451.92|447.92|451.17|447.17|34
1612662940000|2021-02-07 01:55:40|451.14|447.14|451.36|447.36|451.49|447.49|451.14|447.14|31
1612662950000|2021-02-07 01:55:50|451.37|447.37|451.66|447.66|451.66|447.66|451.36|447.36|35
1612662960000|2021-02-07 01:56:00|451.73|447.73|451.81|447.81|452.08|448.08|451.67|447.67|31
1612662970000|2021-02-07 01:56:10|451.87|447.87|451.6|447.6|452.07|448.07|451.52|447.52|35
1612662980000|2021-02-07 01:56:20|451.85|447.85|452.23|448.23|452.27|448.27|451.83|447.83|24
1612662990000|2021-02-07 01:56:30|452.24|448.24|451.89|447.89|452.24|448.24|451.6|447.6|32
1612663000000|2021-02-07 01:56:40|451.9|447.9|451.36|447.36|451.9|447.9|451.33|447.33|31
1612663010000|2021-02-07 01:56:50|451.31|447.31|451.46|447.46|451.52|447.52|451.2|447.2|33
1612663020000|2021-02-07 01:57:00|451.49|447.49|451.69|447.69|452.23|448.23|451.45|447.45|35
1612663030000|2021-02-07 01:57:10|451.62|447.62|451.05|447.05|451.62|447.62|451.05|447.05|33
1612663040000|2021-02-07 01:57:20|451|447|450.84|446.84|451.21|447.21|450.84|446.84|28
1612663050000|2021-02-07 01:57:30|450.88|446.88|450.46|446.46|451.05|447.05|450.38|446.38|37
1612663060000|2021-02-07 01:57:40|450.38|446.38|450.63|446.63|450.83|446.83|450.2|446.2|34
1612663070000|2021-02-07 01:57:50|450.7|446.7|451.21|447.21|451.21|447.21|450.7|446.7|34
1612663080000|2021-02-07 01:58:00|451.24|447.24|450.34|446.34|451.29|447.29|450.34|446.34|33
1612663090000|2021-02-07 01:58:10|450.35|446.35|450.05|446.05|450.51|446.51|449.94|445.94|34
1612663100000|2021-02-07 01:58:20|450.01|446.01|450.7|446.7|450.81|446.81|449.99|445.99|36
1612663110000|2021-02-07 01:58:30|450.79|446.79|450.84|446.84|451.23|447.23|450.69|446.69|35
1612663120000|2021-02-07 01:58:40|450.87|446.87|450.86|446.86|450.98|446.98|450.73|446.73|34
1612663130000|2021-02-07 01:58:50|450.88|446.88|450.59|446.59|450.96|446.96|450.59|446.59|29
1612663140000|2021-02-07 01:59:00|450.6|446.6|450.75|446.75|450.85|446.85|450.35|446.35|35
1612663150000|2021-02-07 01:59:10|450.77|446.77|450.62|446.62|451.29|447.29|450.59|446.59|34
1612663160000|2021-02-07 01:59:20|450.66|446.66|451.16|447.16|451.19|447.19|450.63|446.63|33
1612663170000|2021-02-07 01:59:30|451.15|447.15|451.35|447.35|451.58|447.58|451.11|447.11|35
1612663180000|2021-02-07 01:59:40|451.42|447.42|451.88|447.88|451.88|447.88|451.23|447.23|37
1612663190000|2021-02-07 01:59:50|451.89|447.89|451.59|447.59|451.89|447.89|451.57|447.57|35
1612663200000|2021-02-07 02:00:00|451.6|447.6|451.31|447.31|451.6|447.6|451.17|447.17|31
1612663210000|2021-02-07 02:00:10|451.3|447.3|451.14|447.14|451.51|447.51|451.1|447.1|30
1612663220000|2021-02-07 02:00:20|451.16|447.16|451.06|447.06|451.19|447.19|450.92|446.92|29
1612663230000|2021-02-07 02:00:30|451.08|447.08|450.36|446.36|451.12|447.12|450.34|446.34|30
1612663240000|2021-02-07 02:00:40|450.28|446.28|450.4|446.4|450.73|446.73|450.1|446.1|34
1612663250000|2021-02-07 02:00:50|450.39|446.39|449.81|445.81|450.39|446.39|449.81|445.81|30
1612663260000|2021-02-07 02:01:00|449.82|445.82|449.61|445.61|449.87|445.87|449.3|445.3|31
1612663270000|2021-02-07 02:01:10|449.44|445.44|449.22|445.22|449.74|445.74|449.22|445.22|32
1612663280000|2021-02-07 02:01:20|449.25|445.25|449.08|445.08|449.54|445.54|448.96|444.96|37
1612663290000|2021-02-07 02:01:30|449.05|445.05|448.75|444.75|449.22|445.22|448.75|444.75|32
1612663300000|2021-02-07 02:01:40|448.72|444.72|448.92|444.92|449.14|445.14|448.72|444.72|28
1612663310000|2021-02-07 02:01:50|448.93|444.93|449.81|445.81|449.87|445.87|448.93|444.93|32
1612663320000|2021-02-07 02:02:00|449.78|445.78|449.97|445.97|450.25|446.25|449.78|445.78|33
1612663330000|2021-02-07 02:02:10|449.96|445.96|450.12|446.12|450.13|446.13|449.91|445.91|26
1612663340000|2021-02-07 02:02:20|450.11|446.11|449.94|445.94|450.14|446.14|449.85|445.85|27
1612663350000|2021-02-07 02:02:30|449.89|445.89|449.92|445.92|449.96|445.96|449.63|445.63|31
1612663360000|2021-02-07 02:02:40|449.93|445.93|451.15|447.15|451.2|447.2|449.93|445.93|34
1612663370000|2021-02-07 02:02:50|451.16|447.16|451.32|447.32|451.58|447.58|451.16|447.16|36
1612663380000|2021-02-07 02:03:00|451.35|447.35|451.81|447.81|451.87|447.87|451.33|447.33|30
1612663390000|2021-02-07 02:03:10|451.74|447.74|451.94|447.94|452.04|448.04|451.71|447.71|30
1612663400000|2021-02-07 02:03:20|451.93|447.93|452.08|448.08|452.14|448.14|451.64|447.64|30
1612663410000|2021-02-07 02:03:30|452.45|448.45|452.23|448.23|452.45|448.45|452.08|448.08|23
1612663420000|2021-02-07 02:03:40|452.22|448.22|451.94|447.94|452.24|448.24|451.8|447.8|23
1612663430000|2021-02-07 02:03:50|451.95|447.95|452.53|448.53|452.53|448.53|451.79|447.79|33
1612663440000|2021-02-07 02:04:00|452.6|448.6|452.48|448.48|452.7|448.7|452.3|448.3|29
1612663450000|2021-02-07 02:04:10|452.49|448.49|452.53|448.53|452.66|448.66|452.49|448.49|27
1612663460000|2021-02-07 02:04:20|452.51|448.51|451.59|447.59|452.51|448.51|451.02|447.02|32
1612663470000|2021-02-07 02:04:30|451.64|447.64|451.39|447.39|451.64|447.64|451.26|447.26|28
1612663480000|2021-02-07 02:04:40|451.28|447.28|451.48|447.48|451.51|447.51|451.1|447.1|32
1612663490000|2021-02-07 02:04:50|451.49|447.49|451.68|447.68|451.95|447.95|451.49|447.49|28
1612663500000|2021-02-07 02:05:00|451.61|447.61|452.05|448.05|452.05|448.05|451.21|447.21|36
1612663510000|2021-02-07 02:05:10|452.18|448.18|452.64|448.64|452.68|448.68|452.18|448.18|29
1612663520000|2021-02-07 02:05:20|452.66|448.66|452.87|448.87|452.89|448.89|452.61|448.61|24
1612663530000|2021-02-07 02:05:30|452.75|448.75|453.03|449.03|453.1|449.1|452.61|448.61|35
1612663540000|2021-02-07 02:05:40|453|449|452.99|448.99|453.11|449.11|452.55|448.55|32
1612663550000|2021-02-07 02:05:50|452.74|448.74|452.95|448.95|453.04|449.04|452.74|448.74|27
1612663560000|2021-02-07 02:06:00|452.9|448.9|452.96|448.96|452.99|448.99|452.89|448.89|7
1612663570000|2021-02-07 02:06:10|452.68|448.68|452.53|448.53|452.88|448.88|452.53|448.53|30
1612663580000|2021-02-07 02:06:20|452.44|448.44|452.59|448.59|452.59|448.59|452.36|448.36|20
1612663590000|2021-02-07 02:06:30|452.45|448.45|452.22|448.22|452.5|448.5|452.21|448.21|31
1612663600000|2021-02-07 02:06:40|452.21|448.21|452.55|448.55|452.55|448.55|452.19|448.19|30
1612663610000|2021-02-07 02:06:50|452.56|448.56|452.71|448.71|452.8|448.8|452.37|448.37|32
1612663620000|2021-02-07 02:07:00|452.69|448.69|452.68|448.68|452.69|448.69|452.31|448.31|32
1612663630000|2021-02-07 02:07:10|452.66|448.66|453.26|449.26|453.27|449.27|452.62|448.62|34
1612663640000|2021-02-07 02:07:20|453.24|449.24|453.45|449.45|453.45|449.45|453.09|449.09|25
1612663650000|2021-02-07 02:07:30|453.48|449.48|453.53|449.53|453.57|449.57|453.48|449.48|29
1612663660000|2021-02-07 02:07:40|453.54|449.54|453.21|449.21|453.54|449.54|452.94|448.94|31
1612663670000|2021-02-07 02:07:50|453.3|449.3|452.97|448.97|453.3|449.3|452.94|448.94|27
1612663680000|2021-02-07 02:08:00|452.98|448.98|453.26|449.26|453.27|449.27|452.98|448.98|34
1612663690000|2021-02-07 02:08:10|453.28|449.28|453.14|449.14|453.28|449.28|452.92|448.92|31
1612663700000|2021-02-07 02:08:20|453.13|449.13|453.25|449.25|453.25|449.25|452.79|448.79|37
1612663710000|2021-02-07 02:08:30|453.36|449.36|453.24|449.24|453.41|449.41|453.11|449.11|31
1612663720000|2021-02-07 02:08:40|453.22|449.22|453.18|449.18|453.24|449.24|453.02|449.02|30
1612663730000|2021-02-07 02:08:50|453.25|449.25|453.03|449.03|453.51|449.51|453.03|449.03|31
1612663740000|2021-02-07 02:09:00|452.95|448.95|452.75|448.75|452.95|448.95|452.46|448.46|33
1612663750000|2021-02-07 02:09:10|452.8|448.8|453.36|449.36|453.37|449.37|452.79|448.79|34
1612663760000|2021-02-07 02:09:20|453.44|449.44|453.53|449.53|453.68|449.68|453.41|449.41|29
1612663770000|2021-02-07 02:09:30|453.52|449.52|453.22|449.22|453.57|449.57|453.2|449.2|33
1612663780000|2021-02-07 02:09:40|453.21|449.21|453.12|449.12|453.24|449.24|453.07|449.07|23
1612663790000|2021-02-07 02:09:50|453.17|449.17|453.58|449.58|453.67|449.67|453.17|449.17|27
1612663800000|2021-02-07 02:10:00|453.57|449.57|453.57|449.57|453.6|449.6|453.45|449.45|19
1612663810000|2021-02-07 02:10:10|453.56|449.56|453.25|449.25|453.57|449.57|453.14|449.14|27
1612663820000|2021-02-07 02:10:20|453.3|449.3|453.32|449.32|453.54|449.54|453.08|449.08|33
1612663830000|2021-02-07 02:10:30|453.33|449.33|453.01|449.01|453.33|449.33|452.97|448.97|26
1612663840000|2021-02-07 02:10:40|453|449|453.18|449.18|453.18|449.18|452.96|448.96|28
1612663850000|2021-02-07 02:10:50|453.19|449.19|453.2|449.2|453.24|449.24|453.17|449.17|25
1612663860000|2021-02-07 02:11:00|453.23|449.23|452.67|448.67|453.23|449.23|452.65|448.65|32
1612663870000|2021-02-07 02:11:10|452.65|448.65|452.91|448.91|453.01|449.01|452.65|448.65|35
1612663880000|2021-02-07 02:11:20|452.9|448.9|452.93|448.93|453.11|449.11|452.79|448.79|21
1612663890000|2021-02-07 02:11:30|452.96|448.96|452.89|448.89|453.03|449.03|452.86|448.86|36
1612663900000|2021-02-07 02:11:40|452.84|448.84|452.96|448.96|453.04|449.04|452.72|448.72|27
1612663910000|2021-02-07 02:11:50|452.97|448.97|452.79|448.79|453.26|449.26|452.79|448.79|34
1612663920000|2021-02-07 02:12:00|452.92|448.92|452.83|448.83|452.95|448.95|452.54|448.54|31
1612663930000|2021-02-07 02:12:10|452.84|448.84|452.96|448.96|453.01|449.01|452.77|448.77|28
1612663940000|2021-02-07 02:12:20|452.93|448.93|453.07|449.07|453.11|449.11|452.91|448.91|31
1612663950000|2021-02-07 02:12:30|453.08|449.08|453.02|449.02|453.15|449.15|452.96|448.96|30
1612663960000|2021-02-07 02:12:40|453.03|449.03|452.83|448.83|453.05|449.05|452.71|448.71|24
1612663970000|2021-02-07 02:12:50|452.82|448.82|453.06|449.06|453.06|449.06|452.77|448.77|19
1612663980000|2021-02-07 02:13:00|453.05|449.05|453.29|449.29|453.29|449.29|452.94|448.94|30
1612663990000|2021-02-07 02:13:10|453.39|449.39|453.16|449.16|453.4|449.4|453.14|449.14|30
1612664000000|2021-02-07 02:13:20|453.18|449.18|453.23|449.23|453.3|449.3|453.12|449.12|27
1612664010000|2021-02-07 02:13:30|453.22|449.22|453.13|449.13|453.45|449.45|452.98|448.98|23
1612664020000|2021-02-07 02:13:40|453.1|449.1|453.27|449.27|453.28|449.28|453.09|449.09|26
1612664030000|2021-02-07 02:13:50|453.26|449.26|453|449|453.26|449.26|452.9|448.9|25
1612664040000|2021-02-07 02:14:00|453.1|449.1|452.94|448.94|453.29|449.29|452.94|448.94|25
1612664050000|2021-02-07 02:14:10|452.93|448.93|453.23|449.23|453.25|449.25|452.93|448.93|24
1612664060000|2021-02-07 02:14:20|453.21|449.21|453|449|453.21|449.21|452.82|448.82|29
1612664070000|2021-02-07 02:14:30|452.97|448.97|453.03|449.03|453.09|449.09|452.89|448.89|27
1612664080000|2021-02-07 02:14:40|453.04|449.04|452.9|448.9|453.04|449.04|452.84|448.84|28
1612664090000|2021-02-07 02:14:50|452.96|448.96|452.84|448.84|453.01|449.01|452.8|448.8|27
1612664100000|2021-02-07 02:15:00|452.67|448.67|452.46|448.46|452.78|448.78|452.46|448.46|28
1612664110000|2021-02-07 02:15:10|452.38|448.38|452.27|448.27|452.5|448.5|452.26|448.26|32
1612664120000|2021-02-07 02:15:20|452.26|448.26|451.55|447.55|452.68|448.68|451.45|447.45|34
1612664130000|2021-02-07 02:15:30|451.6|447.6|451.65|447.65|451.95|447.95|451.51|447.51|33
1612664140000|2021-02-07 02:15:40|451.64|447.64|451.58|447.58|451.64|447.64|451.48|447.48|29
1612664150000|2021-02-07 02:15:50|451.56|447.56|451.73|447.73|451.76|447.76|451.51|447.51|29
1612664160000|2021-02-07 02:16:00|451.71|447.71|451.5|447.5|451.71|447.71|451.41|447.41|37
1612664170000|2021-02-07 02:16:10|451.43|447.43|451.12|447.12|451.64|447.64|451.12|447.12|31
1612664180000|2021-02-07 02:16:20|451.13|447.13|451.22|447.22|451.39|447.39|451.13|447.13|32
1612664190000|2021-02-07 02:16:30|451.21|447.21|450.94|446.94|451.23|447.23|450.9|446.9|25
1612664200000|2021-02-07 02:16:40|450.93|446.93|450.49|446.49|450.98|446.98|450.49|446.49|33
1612664210000|2021-02-07 02:16:50|450.38|446.38|450.25|446.25|450.54|446.54|450.16|446.16|29
1612664220000|2021-02-07 02:17:00|450.17|446.17|449.74|445.74|450.41|446.41|449.2|445.2|36
1612664230000|2021-02-07 02:17:10|449.2|445.2|449|445|449.88|445.88|448.65|444.65|36
1612664240000|2021-02-07 02:17:20|449.01|445.01|449.16|445.16|449.38|445.38|449.01|445.01|34
1612664250000|2021-02-07 02:17:30|449.17|445.17|449.47|445.47|449.59|445.59|449.17|445.17|29
1612664260000|2021-02-07 02:17:40|449.48|445.48|449.73|445.73|449.74|445.74|449.46|445.46|27
1612664270000|2021-02-07 02:17:50|449.74|445.74|449.65|445.65|450.09|446.09|449.64|445.64|31
1612664280000|2021-02-07 02:18:00|449.67|445.67|449.73|445.73|449.75|445.75|449.65|445.65|25
1612664290000|2021-02-07 02:18:10|449.72|445.72|449.81|445.81|449.82|445.82|449.68|445.68|25
1612664300000|2021-02-07 02:18:20|449.76|445.76|449.85|445.85|449.91|445.91|449.57|445.57|32
1612664310000|2021-02-07 02:18:30|449.81|445.81|449.76|445.76|449.96|445.96|449.75|445.75|31
1612664320000|2021-02-07 02:18:40|449.89|445.89|449.63|445.63|449.89|445.89|449.36|445.36|28
1612664330000|2021-02-07 02:18:50|449.65|445.65|449.8|445.8|449.84|445.84|449.63|445.63|31
1612664340000|2021-02-07 02:19:00|449.81|445.81|449.79|445.79|449.94|445.94|449.75|445.75|25
1612664350000|2021-02-07 02:19:10|449.82|445.82|449.8|445.8|450.05|446.05|449.8|445.8|22
1612664360000|2021-02-07 02:19:20|449.77|445.77|449.71|445.71|449.91|445.91|449.68|445.68|24
1612664370000|2021-02-07 02:19:30|449.72|445.72|449.84|445.84|449.93|445.93|449.7|445.7|27
1612664380000|2021-02-07 02:19:40|449.85|445.85|449.55|445.55|449.85|445.85|449.52|445.52|27
1612664390000|2021-02-07 02:19:50|449.56|445.56|448.88|444.88|449.9|445.9|448.88|444.88|30
1612664400000|2021-02-07 02:20:00|448.81|444.81|448.5|444.5|448.81|444.81|448.42|444.42|36
1612664410000|2021-02-07 02:20:10|448.48|444.48|448.47|444.47|448.53|444.53|448.46|444.46|24
1612664420000|2021-02-07 02:20:20|448.51|444.51|448|444|448.7|444.7|448|444|31
1612664430000|2021-02-07 02:20:30|448.01|444.01|447.06|443.06|448.19|444.19|447.05|443.05|30
1612664440000|2021-02-07 02:20:40|447.14|443.14|446.9|442.9|447.44|443.44|446.65|442.65|33
1612664450000|2021-02-07 02:20:50|447|443|446.85|442.85|447|443|446.79|442.79|26
1612664460000|2021-02-07 02:21:00|446.89|442.89|446.29|442.29|447.26|443.26|446.29|442.29|31
1612664470000|2021-02-07 02:21:10|446.21|442.21|445.53|441.53|446.22|442.22|445.53|441.53|32
1612664480000|2021-02-07 02:21:20|445.52|441.52|445.78|441.78|445.96|441.96|445.35|441.35|33
1612664490000|2021-02-07 02:21:30|445.76|441.76|445.92|441.92|445.93|441.93|445.7|441.7|32
1612664500000|2021-02-07 02:21:40|445.91|441.91|446.96|442.96|446.96|442.96|445.84|441.84|36
1612664510000|2021-02-07 02:21:50|446.94|442.94|447.1|443.1|447.25|443.25|446.9|442.9|30
1612664520000|2021-02-07 02:22:00|447.14|443.14|447.1|443.1|447.35|443.35|446.93|442.93|29
1612664530000|2021-02-07 02:22:10|447.68|443.68|448.39|444.39|448.39|444.39|447.63|443.63|30
1612664540000|2021-02-07 02:22:20|448.38|444.38|447.01|443.01|448.39|444.39|447.01|443.01|33
1612664550000|2021-02-07 02:22:30|446.89|442.89|446.97|442.97|447.2|443.2|446.71|442.71|31
1612664560000|2021-02-07 02:22:40|447.03|443.03|446.85|442.85|447.32|443.32|446.84|442.84|29
1612664570000|2021-02-07 02:22:50|446.9|442.9|446.47|442.47|446.9|442.9|446.4|442.4|34
1612664580000|2021-02-07 02:23:00|446.54|442.54|446.61|442.61|446.75|442.75|446.53|442.53|30
1612664590000|2021-02-07 02:23:10|446.62|442.62|447.24|443.24|447.24|443.24|446.62|442.62|31
1612664600000|2021-02-07 02:23:20|447.03|443.03|446.32|442.32|447.03|443.03|446.27|442.27|25
1612664610000|2021-02-07 02:23:30|446.3|442.3|446.62|442.62|446.62|442.62|446.14|442.14|24
1612664620000|2021-02-07 02:23:40|446.61|442.61|446.45|442.45|446.64|442.64|446.12|442.12|32
1612664630000|2021-02-07 02:23:50|446.46|442.46|446.21|442.21|446.62|442.62|446.21|442.21|27
1612664640000|2021-02-07 02:24:00|446.22|442.22|446.05|442.05|446.35|442.35|445.86|441.86|33
1612664650000|2021-02-07 02:24:10|446.06|442.06|446.11|442.11|446.44|442.44|445.89|441.89|37
1612664660000|2021-02-07 02:24:20|446.04|442.04|446.19|442.19|446.45|442.45|446.03|442.03|22
1612664670000|2021-02-07 02:24:30|446.1|442.1|445.83|441.83|446.14|442.14|445.7|441.7|26
1612664680000|2021-02-07 02:24:40|445.81|441.81|445.78|441.78|446|442|445.56|441.56|31
1612664690000|2021-02-07 02:24:50|445.76|441.76|445.78|441.78|445.92|441.92|445.71|441.71|31
1612664700000|2021-02-07 02:25:00|445.76|441.76|445.84|441.84|445.96|441.96|445.64|441.64|28
1612664710000|2021-02-07 02:25:10|445.83|441.83|446.21|442.21|446.22|442.22|445.78|441.78|29
1612664720000|2021-02-07 02:25:20|446.22|442.22|446.59|442.59|446.59|442.59|446.21|442.21|24
1612664730000|2021-02-07 02:25:30|446.69|442.69|446.76|442.76|446.76|442.76|446.56|442.56|25
1612664740000|2021-02-07 02:25:40|446.75|442.75|446.87|442.87|446.88|442.88|446.75|442.75|18
1612664750000|2021-02-07 02:25:50|446.9|442.9|447.68|443.68|447.69|443.69|446.9|442.9|24
1612664760000|2021-02-07 02:26:00|447.69|443.69|447.72|443.72|447.86|443.86|447.56|443.56|25
1612664770000|2021-02-07 02:26:10|447.67|443.67|447.72|443.72|447.72|443.72|447.61|443.61|20
1612664780000|2021-02-07 02:26:20|447.71|443.71|448.23|444.23|448.23|444.23|447.69|443.69|28
1612664790000|2021-02-07 02:26:30|448.17|444.17|448.15|444.15|448.24|444.24|448.11|444.11|27
1612664800000|2021-02-07 02:26:40|448.14|444.14|447.79|443.79|448.27|444.27|447.79|443.79|20
1612664810000|2021-02-07 02:26:50|447.78|443.78|447.86|443.86|448.18|444.18|447.75|443.75|27
1612664820000|2021-02-07 02:27:00|447.84|443.84|447.94|443.94|447.97|443.97|447.77|443.77|28
1612664830000|2021-02-07 02:27:10|447.93|443.93|447.87|443.87|448.09|444.09|447.72|443.72|31
1612664840000|2021-02-07 02:27:20|447.88|443.88|447.66|443.66|447.88|443.88|447.64|443.64|29
1612664850000|2021-02-07 02:27:30|447.65|443.65|446.92|442.92|447.65|443.65|446.92|442.92|22
1612664860000|2021-02-07 02:27:40|446.93|442.93|447.28|443.28|447.28|443.28|446.91|442.91|35
1612664870000|2021-02-07 02:27:50|447.32|443.32|447.39|443.39|447.57|443.57|447.24|443.24|32
1612664880000|2021-02-07 02:28:00|447.4|443.4|447.18|443.18|447.4|443.4|446.97|442.97|21
1612664890000|2021-02-07 02:28:10|447.19|443.19|446.87|442.87|447.19|443.19|446.83|442.83|26
1612664900000|2021-02-07 02:28:20|446.88|442.88|447.24|443.24|447.27|443.27|446.85|442.85|27
1612664910000|2021-02-07 02:28:30|447.2|443.2|446.69|442.69|447.2|443.2|446.64|442.64|35
1612664920000|2021-02-07 02:28:40|446.8|442.8|446.45|442.45|446.83|442.83|446.43|442.43|32
1612664930000|2021-02-07 02:28:50|446.48|442.48|446.86|442.86|446.86|442.86|446.17|442.17|30
1612664940000|2021-02-07 02:29:00|446.76|442.76|447.21|443.21|447.24|443.24|446.75|442.75|32
1612664950000|2021-02-07 02:29:10|447.23|443.23|447.27|443.27|447.3|443.3|447.19|443.19|18
1612664960000|2021-02-07 02:29:20|447.26|443.26|447.27|443.27|447.33|443.33|447.01|443.01|22
1612664970000|2021-02-07 02:29:30|447.6|443.6|448.13|444.13|448.13|444.13|447.34|443.34|31
1612664980000|2021-02-07 02:29:40|448.12|444.12|448.34|444.34|448.34|444.34|447.94|443.94|23
1612664990000|2021-02-07 02:29:50|448.33|444.33|448.56|444.56|448.56|444.56|448.11|444.11|28
1612665000000|2021-02-07 02:30:00|448.57|444.57|448.03|444.03|448.59|444.59|447.98|443.98|32
1612665010000|2021-02-07 02:30:10|448|444|447.57|443.57|448|444|447.57|443.57|34
1612665020000|2021-02-07 02:30:20|447.52|443.52|447.41|443.41|447.53|443.53|447.38|443.38|28
1612665030000|2021-02-07 02:30:30|447.4|443.4|447.5|443.5|447.5|443.5|447.19|443.19|34
1612665040000|2021-02-07 02:30:40|447.54|443.54|447.59|443.59|447.59|443.59|447.42|443.42|29
1612665050000|2021-02-07 02:30:50|447.6|443.6|447.27|443.27|447.6|443.6|447.26|443.26|27
1612665060000|2021-02-07 02:31:00|447.26|443.26|447.49|443.49|447.51|443.51|447.26|443.26|23
1612665070000|2021-02-07 02:31:10|447.5|443.5|447.54|443.54|447.62|443.62|447.31|443.31|27
1612665080000|2021-02-07 02:31:20|447.52|443.52|447.52|443.52|447.54|443.54|447.34|443.34|23
1612665090000|2021-02-07 02:31:30|447.54|443.54|447.48|443.48|447.64|443.64|447.31|443.31|28
1612665100000|2021-02-07 02:31:40|447.49|443.49|447.54|443.54|447.64|443.64|447.31|443.31|28
1612665110000|2021-02-07 02:31:50|447.58|443.58|447.64|443.64|447.72|443.72|447.39|443.39|27
1612665120000|2021-02-07 02:32:00|447.63|443.63|447.35|443.35|447.64|443.64|447.28|443.28|21
1612665130000|2021-02-07 02:32:10|447.28|443.28|446.79|442.79|447.28|443.28|446.76|442.76|31
1612665140000|2021-02-07 02:32:20|446.74|442.74|446.53|442.53|446.74|442.74|446.51|442.51|27
1612665150000|2021-02-07 02:32:30|446.5|442.5|446.46|442.46|446.52|442.52|446.43|442.43|25
1612665160000|2021-02-07 02:32:40|446.47|442.47|446.34|442.34|446.49|442.49|446.33|442.33|16
1612665170000|2021-02-07 02:32:50|446.35|442.35|446.48|442.48|446.48|442.48|446.34|442.34|12
1612665180000|2021-02-07 02:33:00|446.69|442.69|446.54|442.54|446.75|442.75|446.49|442.49|31
1612665190000|2021-02-07 02:33:10|446.55|442.55|446.38|442.38|446.55|442.55|446.24|442.24|27
1612665200000|2021-02-07 02:33:20|446.39|442.39|446.36|442.36|446.48|442.48|446.33|442.33|26
1612665210000|2021-02-07 02:33:30|446.37|442.37|446.72|442.72|446.72|442.72|446.37|442.37|23
1612665220000|2021-02-07 02:33:40|446.77|442.77|446.7|442.7|446.84|442.84|446.59|442.59|31
1612665230000|2021-02-07 02:33:50|446.68|442.68|446.91|442.91|446.91|442.91|446.67|442.67|22
1612665240000|2021-02-07 02:34:00|447.09|443.09|446.59|442.59|447.13|443.13|446.59|442.59|21
1612665250000|2021-02-07 02:34:10|446.58|442.58|446.65|442.65|446.65|442.65|446.4|442.4|28
1612665260000|2021-02-07 02:34:20|446.69|442.69|447.08|443.08|447.08|443.08|446.69|442.69|26
1612665270000|2021-02-07 02:34:30|447.07|443.07|447.57|443.57|447.57|443.57|447.07|443.07|28
1612665280000|2021-02-07 02:34:40|447.72|443.72|447.87|443.87|447.87|443.87|447.12|443.12|32
1612665290000|2021-02-07 02:34:50|447.88|443.88|448.01|444.01|448.02|444.02|447.88|443.88|22
1612665300000|2021-02-07 02:35:00|448.02|444.02|447.89|443.89|448.11|444.11|447.89|443.89|24
1612665310000|2021-02-07 02:35:10|447.99|443.99|448.1|444.1|448.11|444.11|447.99|443.99|22
1612665320000|2021-02-07 02:35:20|448.11|444.11|448.15|444.15|448.16|444.16|448.06|444.06|14
1612665330000|2021-02-07 02:35:30|448.16|444.16|448.11|444.11|448.16|444.16|448.01|444.01|29
1612665340000|2021-02-07 02:35:40|447.8|443.8|448.32|444.32|448.34|444.34|447.8|443.8|25
1612665350000|2021-02-07 02:35:50|448.31|444.31|448.26|444.26|448.31|444.31|447.87|443.87|23
1612665360000|2021-02-07 02:36:00|448.25|444.25|447.59|443.59|448.26|444.26|447.58|443.58|33
1612665370000|2021-02-07 02:36:10|447.6|443.6|447.72|443.72|447.75|443.75|447.55|443.55|29
1612665380000|2021-02-07 02:36:20|447.73|443.73|447.92|443.92|447.92|443.92|447.66|443.66|27
1612665390000|2021-02-07 02:36:30|447.93|443.93|448.11|444.11|448.11|444.11|447.93|443.93|26
1612665400000|2021-02-07 02:36:40|448.18|444.18|448.13|444.13|448.22|444.22|447.91|443.91|29
1612665410000|2021-02-07 02:36:50|448.15|444.15|447.96|443.96|448.18|444.18|447.88|443.88|19
1612665420000|2021-02-07 02:37:00|447.98|443.98|448.15|444.15|448.15|444.15|447.94|443.94|24
1612665430000|2021-02-07 02:37:10|448.14|444.14|448.11|444.11|448.14|444.14|447.91|443.91|26
1612665440000|2021-02-07 02:37:20|448.13|444.13|448.05|444.05|448.17|444.17|447.94|443.94|17
1612665450000|2021-02-07 02:37:30|447.96|443.96|447.92|443.92|447.97|443.97|447.78|443.78|34
1612665460000|2021-02-07 02:37:40|447.94|443.94|447.91|443.91|447.95|443.95|447.61|443.61|28
1612665470000|2021-02-07 02:37:50|447.88|443.88|448.06|444.06|448.09|444.09|447.82|443.82|28
1612665480000|2021-02-07 02:38:00|448.07|444.07|447.76|443.76|448.07|444.07|447.65|443.65|32
1612665490000|2021-02-07 02:38:10|447.75|443.75|447.64|443.64|447.77|443.77|447.62|443.62|21
1612665500000|2021-02-07 02:38:20|447.67|443.67|447.41|443.41|447.67|443.67|447.26|443.26|32
1612665510000|2021-02-07 02:38:30|447.43|443.43|447.58|443.58|447.58|443.58|447.42|443.42|19
1612665520000|2021-02-07 02:38:40|447.57|443.57|447.55|443.55|447.66|443.66|447.46|443.46|28
1612665530000|2021-02-07 02:38:50|447.54|443.54|447.31|443.31|447.57|443.57|447.31|443.31|19
1612665540000|2021-02-07 02:39:00|447.3|443.3|447.42|443.42|447.45|443.45|447.3|443.3|26
1612665550000|2021-02-07 02:39:10|447.4|443.4|447.47|443.47|447.47|443.47|447.35|443.35|23
1612665560000|2021-02-07 02:39:20|447.59|443.59|447.78|443.78|447.81|443.81|447.47|443.47|22
1612665570000|2021-02-07 02:39:30|447.79|443.79|448.14|444.14|448.14|444.14|447.79|443.79|17
1612665580000|2021-02-07 02:39:40|448.15|444.15|448.36|444.36|448.39|444.39|447.93|443.93|28
1612665590000|2021-02-07 02:39:50|448.37|444.37|448.12|444.12|448.37|444.37|447.89|443.89|32
1612665600000|2021-02-07 02:40:00|448.13|444.13|448.27|444.27|448.29|444.29|447.92|443.92|27
1612665610000|2021-02-07 02:40:10|448.02|444.02|448.04|444.04|448.21|444.21|448.02|444.02|25
1612665620000|2021-02-07 02:40:20|448.05|444.05|448.19|444.19|448.38|444.38|447.99|443.99|33
1612665630000|2021-02-07 02:40:30|448.2|444.2|448.26|444.26|448.37|444.37|448.2|444.2|19
1612665640000|2021-02-07 02:40:40|448.27|444.27|448.27|444.27|448.49|444.49|448.16|444.16|32
1612665650000|2021-02-07 02:40:50|448.4|444.4|448.6|444.6|448.65|444.65|448.4|444.4|25
1612665660000|2021-02-07 02:41:00|448.31|444.31|448.28|444.28|448.57|444.57|448.23|444.23|26
1612665670000|2021-02-07 02:41:10|448.24|444.24|448.31|444.31|448.36|444.36|448.23|444.23|22
1612665680000|2021-02-07 02:41:20|448.39|444.39|448.47|444.47|448.49|444.49|448.23|444.23|25
1612665690000|2021-02-07 02:41:30|448.43|444.43|448.62|444.62|448.85|444.85|448.39|444.39|29
1612665700000|2021-02-07 02:41:40|448.64|444.64|448.7|444.7|448.77|444.77|448.64|444.64|25
1612665710000|2021-02-07 02:41:50|448.71|444.71|448.48|444.48|448.74|444.74|448.46|444.46|29
1612665720000|2021-02-07 02:42:00|448.46|444.46|448.61|444.61|448.61|444.61|448.41|444.41|29
1612665730000|2021-02-07 02:42:10|448.62|444.62|448.7|444.7|448.75|444.75|448.57|444.57|30
1612665740000|2021-02-07 02:42:20|448.71|444.71|448.61|444.61|448.89|444.89|448.6|444.6|28
1612665750000|2021-02-07 02:42:30|448.69|444.69|448.77|444.77|448.81|444.81|448.63|444.63|22
1612665760000|2021-02-07 02:42:40|448.78|444.78|448.74|444.74|448.78|444.78|448.68|444.68|23
1612665770000|2021-02-07 02:42:50|448.48|444.48|448.83|444.83|448.83|444.83|448.45|444.45|18
1612665780000|2021-02-07 02:43:00|448.82|444.82|448.54|444.54|448.93|444.93|448.54|444.54|24
1612665790000|2021-02-07 02:43:10|448.74|444.74|448.78|444.78|448.8|444.8|448.74|444.74|24
1612665800000|2021-02-07 02:43:20|448.76|444.76|449.17|445.17|449.17|445.17|448.76|444.76|17
1612665810000|2021-02-07 02:43:30|449.12|445.12|449.05|445.05|449.14|445.14|449.02|445.02|21
1612665820000|2021-02-07 02:43:40|449.06|445.06|449.11|445.11|449.12|445.12|448.99|444.99|22
1612665830000|2021-02-07 02:43:50|449.12|445.12|449.32|445.32|449.33|445.33|449.12|445.12|25
1612665840000|2021-02-07 02:44:00|449.35|445.35|449.13|445.13|449.35|445.35|448.94|444.94|25
1612665850000|2021-02-07 02:44:10|449.12|445.12|448.85|444.85|449.14|445.14|448.85|444.85|26
1612665860000|2021-02-07 02:44:20|448.86|444.86|448.73|444.73|448.86|444.86|448.64|444.64|18
1612665870000|2021-02-07 02:44:30|448.74|444.74|448.98|444.98|448.98|444.98|448.72|444.72|22
1612665880000|2021-02-07 02:44:40|448.99|444.99|448.96|444.96|448.99|444.99|448.79|444.79|23
1612665890000|2021-02-07 02:44:50|448.97|444.97|448.99|444.99|448.99|444.99|448.78|444.78|22
1612665900000|2021-02-07 02:45:00|448.98|444.98|448.77|444.77|448.99|444.99|448.69|444.69|27
1612665910000|2021-02-07 02:45:10|448.76|444.76|448.6|444.6|448.76|444.76|448.58|444.58|18
1612665920000|2021-02-07 02:45:20|448.61|444.61|448.78|444.78|448.78|444.78|448.55|444.55|25
1612665930000|2021-02-07 02:45:30|448.75|444.75|448.89|444.89|448.92|444.92|448.75|444.75|22
1612665940000|2021-02-07 02:45:40|448.87|444.87|449.28|445.28|449.37|445.37|448.87|444.87|30
1612665950000|2021-02-07 02:45:50|449.29|445.29|449.64|445.64|449.66|445.66|449.29|445.29|21
1612665960000|2021-02-07 02:46:00|449.66|445.66|449.91|445.91|449.92|445.92|449.66|445.66|23
1612665970000|2021-02-07 02:46:10|449.92|445.92|450.02|446.02|450.03|446.03|449.86|445.86|25
1612665980000|2021-02-07 02:46:20|450|446|450.22|446.22|450.24|446.24|449.98|445.98|23
1612665990000|2021-02-07 02:46:30|450.26|446.26|450.34|446.34|450.36|446.36|450.22|446.22|23
1612666000000|2021-02-07 02:46:40|450.33|446.33|450.44|446.44|450.52|446.52|450.26|446.26|28
1612666010000|2021-02-07 02:46:50|450.49|446.49|451.06|447.06|451.1|447.1|450.44|446.44|28
1612666020000|2021-02-07 02:47:00|451.04|447.04|451.22|447.22|451.24|447.24|450.96|446.96|22
1612666030000|2021-02-07 02:47:10|451.23|447.23|451.23|447.23|451.24|447.24|451.18|447.18|13
1612666040000|2021-02-07 02:47:20|451.22|447.22|451.27|447.27|451.27|447.27|451.21|447.21|11
1612666050000|2021-02-07 02:47:30|451.25|447.25|450.91|446.91|451.25|447.25|450.87|446.87|19
1612666060000|2021-02-07 02:47:40|450.92|446.92|450.8|446.8|450.93|446.93|450.73|446.73|22
1612666070000|2021-02-07 02:47:50|450.82|446.82|450.72|446.72|450.83|446.83|450.72|446.72|22
1612666080000|2021-02-07 02:48:00|450.71|446.71|450.65|446.65|450.71|446.71|450.52|446.52|21
1612666090000|2021-02-07 02:48:10|450.64|446.64|450.46|446.46|450.66|446.66|450.46|446.46|18
1612666100000|2021-02-07 02:48:20|450.48|446.48|450.49|446.49|450.52|446.52|450.47|446.47|22
1612666110000|2021-02-07 02:48:30|450.5|446.5|450.41|446.41|450.52|446.52|450.21|446.21|26
1612666120000|2021-02-07 02:48:40|450.43|446.43|450.39|446.39|450.47|446.47|450.38|446.38|27
1612666130000|2021-02-07 02:48:50|450.4|446.4|450.63|446.63|450.73|446.73|450.35|446.35|19
1612666140000|2021-02-07 02:49:00|450.66|446.66|450.76|446.76|450.81|446.81|450.65|446.65|25
1612666150000|2021-02-07 02:49:10|450.77|446.77|450.91|446.91|451|447|450.77|446.77|23
1612666160000|2021-02-07 02:49:20|450.93|446.93|450.79|446.79|450.94|446.94|450.77|446.77|27
1612666170000|2021-02-07 02:49:30|450.78|446.78|450.45|446.45|450.78|446.78|450.45|446.45|29
1612666180000|2021-02-07 02:49:40|450.44|446.44|450.64|446.64|450.79|446.79|450.42|446.42|30
1612666190000|2021-02-07 02:49:50|450.66|446.66|450.59|446.59|450.72|446.72|450.48|446.48|24
1612666200000|2021-02-07 02:50:00|450.6|446.6|450.68|446.68|450.84|446.84|450.35|446.35|26
1612666210000|2021-02-07 02:50:10|450.67|446.67|450.88|446.88|450.93|446.93|450.65|446.65|28
1612666220000|2021-02-07 02:50:20|450.84|446.84|450.86|446.86|450.88|446.88|450.82|446.82|20
1612666230000|2021-02-07 02:50:30|450.88|446.88|450.88|446.88|450.88|446.88|450.81|446.81|20
1612666240000|2021-02-07 02:50:40|450.89|446.89|450.82|446.82|450.91|446.91|450.8|446.8|22
1612666250000|2021-02-07 02:50:50|450.81|446.81|450.84|446.84|450.88|446.88|450.81|446.81|20
1612666260000|2021-02-07 02:51:00|450.83|446.83|450.78|446.78|451|447|450.63|446.63|25
1612666270000|2021-02-07 02:51:10|450.79|446.79|451.03|447.03|451.03|447.03|450.79|446.79|19
1612666280000|2021-02-07 02:51:20|451.02|447.02|450.93|446.93|451.02|447.02|450.73|446.73|21
1612666290000|2021-02-07 02:51:30|450.94|446.94|450.8|446.8|450.94|446.94|450.64|446.64|26
1612666300000|2021-02-07 02:51:40|450.79|446.79|450.42|446.42|450.8|446.8|450.29|446.29|27
1612666310000|2021-02-07 02:51:50|450.41|446.41|450.71|446.71|450.71|446.71|450.41|446.41|33
1612666320000|2021-02-07 02:52:00|450.8|446.8|450.64|446.64|450.96|446.96|450.5|446.5|27
1612666330000|2021-02-07 02:52:10|450.63|446.63|450.68|446.68|450.72|446.72|450.61|446.61|30
1612666340000|2021-02-07 02:52:20|450.64|446.64|451.09|447.09|451.09|447.09|450.64|446.64|36
1612666350000|2021-02-07 02:52:30|451.11|447.11|451.08|447.08|451.13|447.13|450.87|446.87|22
1612666360000|2021-02-07 02:52:40|451.09|447.09|451.02|447.02|451.23|447.23|450.93|446.93|27
1612666370000|2021-02-07 02:52:50|451.04|447.04|451.34|447.34|451.34|447.34|451.04|447.04|29
1612666380000|2021-02-07 02:53:00|451.35|447.35|451.27|447.27|451.53|447.53|451.03|447.03|26
1612666390000|2021-02-07 02:53:10|451.28|447.28|451.18|447.18|451.28|447.28|450.85|446.85|34
1612666400000|2021-02-07 02:53:20|451.21|447.21|451.1|447.1|451.21|447.21|451.1|447.1|31
1612666410000|2021-02-07 02:53:30|451.07|447.07|450.9|446.9|451.07|447.07|450.82|446.82|25
1612666420000|2021-02-07 02:53:40|450.89|446.89|451.22|447.22|451.22|447.22|450.89|446.89|25
1612666430000|2021-02-07 02:53:50|451.24|447.24|451.17|447.17|451.28|447.28|451.17|447.17|25
1612666440000|2021-02-07 02:54:00|450.86|446.86|450.95|446.95|451.11|447.11|450.61|446.61|32
1612666450000|2021-02-07 02:54:10|450.99|446.99|451.07|447.07|451.09|447.09|450.96|446.96|23
1612666460000|2021-02-07 02:54:20|451.04|447.04|451.13|447.13|451.22|447.22|451.04|447.04|20
1612666470000|2021-02-07 02:54:30|451.11|447.11|450.99|446.99|451.11|447.11|450.86|446.86|30
1612666480000|2021-02-07 02:54:40|451.01|447.01|450.98|446.98|451.02|447.02|450.94|446.94|17
1612666490000|2021-02-07 02:54:50|450.99|446.99|451.1|447.1|451.14|447.14|450.99|446.99|20
1612666500000|2021-02-07 02:55:00|451.11|447.11|450.99|446.99|451.18|447.18|450.79|446.79|22
1612666510000|2021-02-07 02:55:10|451|447|451.24|447.24|451.31|447.31|451|447|18
1612666520000|2021-02-07 02:55:20|451.25|447.25|451.19|447.19|451.27|447.27|451.19|447.19|16
1612666530000|2021-02-07 02:55:30|451.2|447.2|451.13|447.13|451.25|447.25|451.13|447.13|14
1612666540000|2021-02-07 02:55:40|451.12|447.12|451.43|447.43|451.46|447.46|451.12|447.12|28
1612666550000|2021-02-07 02:55:50|451.44|447.44|451.33|447.33|451.45|447.45|451.3|447.3|24
1612666560000|2021-02-07 02:56:00|451.35|447.35|451.17|447.17|451.38|447.38|451.03|447.03|20
1612666570000|2021-02-07 02:56:10|451.19|447.19|451.14|447.14|451.23|447.23|451.07|447.07|25
1612666580000|2021-02-07 02:56:20|451.12|447.12|451.12|447.12|451.16|447.16|451.08|447.08|15
1612666590000|2021-02-07 02:56:30|451.11|447.11|451.2|447.2|451.31|447.31|451.1|447.1|23
1612666600000|2021-02-07 02:56:40|451.24|447.24|451.49|447.49|451.49|447.49|451.24|447.24|29
1612666610000|2021-02-07 02:56:50|451.5|447.5|451.58|447.58|451.65|447.65|451.46|447.46|17
1612666620000|2021-02-07 02:57:00|451.57|447.57|451.9|447.9|451.9|447.9|451.57|447.57|24
1612666630000|2021-02-07 02:57:10|451.88|447.88|452.18|448.18|452.19|448.19|451.87|447.87|18
1612666640000|2021-02-07 02:57:20|452.19|448.19|452.12|448.12|452.19|448.19|452.11|448.11|8
1612666650000|2021-02-07 02:57:30|452.11|448.11|452.04|448.04|452.11|448.11|452.03|448.03|11
1612666660000|2021-02-07 02:57:40|452.03|448.03|452.26|448.26|452.26|448.26|452.03|448.03|22
1612666670000|2021-02-07 02:57:50|452.28|448.28|452.21|448.21|452.37|448.37|451.94|447.94|20
1612666680000|2021-02-07 02:58:00|452.22|448.22|452.24|448.24|452.29|448.29|452.22|448.22|15
1612666690000|2021-02-07 02:58:10|452.25|448.25|452.03|448.03|452.27|448.27|452.03|448.03|21
1612666700000|2021-02-07 02:58:20|452.04|448.04|452.28|448.28|452.35|448.35|452.04|448.04|27
1612666710000|2021-02-07 02:58:30|452.31|448.31|452.28|448.28|452.43|448.43|452.28|448.28|25
1612666720000|2021-02-07 02:58:40|451.91|447.91|452.28|448.28|452.31|448.31|451.91|447.91|27
1612666730000|2021-02-07 02:58:50|452.27|448.27|452.24|448.24|452.33|448.33|452.17|448.17|19
1612666740000|2021-02-07 02:59:00|452.23|448.23|452.26|448.26|452.37|448.37|452.2|448.2|13
1612666750000|2021-02-07 02:59:10|452.25|448.25|452.27|448.27|452.27|448.27|452.24|448.24|22
1612666760000|2021-02-07 02:59:20|452.26|448.26|452.27|448.27|452.29|448.29|452.26|448.26|5
1612666770000|2021-02-07 02:59:30|452.28|448.28|452.42|448.42|452.42|448.42|452.27|448.27|20
1612666780000|2021-02-07 02:59:40|452.48|448.48|452.35|448.35|452.48|448.48|452.35|448.35|26
1612666790000|2021-02-07 02:59:50|452.34|448.34|452.39|448.39|452.41|448.41|452.34|448.34|25
1612666800000|2021-02-07 03:00:00|452.38|448.38|452.11|448.11|452.4|448.4|451.98|447.98|32
1612666810000|2021-02-07 03:00:10|452.1|448.1|451.89|447.89|452.1|448.1|451.7|447.7|25
1612666820000|2021-02-07 03:00:20|451.91|447.91|451.56|447.56|451.92|447.92|451.56|447.56|30
1612666830000|2021-02-07 03:00:30|451.57|447.57|451.58|447.58|451.88|447.88|451.56|447.56|25
1612666840000|2021-02-07 03:00:40|451.57|447.57|451.4|447.4|451.57|447.57|451.28|447.28|28
1612666850000|2021-02-07 03:00:50|451.39|447.39|451.62|447.62|451.72|447.72|451.3|447.3|28
1612666860000|2021-02-07 03:01:00|451.49|447.49|451.06|447.06|451.55|447.55|451.03|447.03|33
1612666870000|2021-02-07 03:01:10|451.04|447.04|451.25|447.25|451.33|447.33|450.88|446.88|25
1612666880000|2021-02-07 03:01:20|451.24|447.24|451.73|447.73|451.73|447.73|451.23|447.23|30
1612666890000|2021-02-07 03:01:30|451.74|447.74|451.69|447.69|451.87|447.87|451.67|447.67|27
1612666900000|2021-02-07 03:01:40|451.7|447.7|451.94|447.94|452.01|448.01|451.68|447.68|28
1612666910000|2021-02-07 03:01:50|451.93|447.93|452|448|452.07|448.07|451.83|447.83|28
1612666920000|2021-02-07 03:02:00|452.02|448.02|452.04|448.04|452.11|448.11|451.72|447.72|29
1612666930000|2021-02-07 03:02:10|451.73|447.73|451.62|447.62|451.93|447.93|451.62|447.62|29
1612666940000|2021-02-07 03:02:20|451.63|447.63|451.58|447.58|451.89|447.89|451.49|447.49|26
1612666950000|2021-02-07 03:02:30|451.63|447.63|451.78|447.78|451.89|447.89|451.62|447.62|27
1612666960000|2021-02-07 03:02:40|451.8|447.8|451.83|447.83|451.83|447.83|451.66|447.66|16
1612666970000|2021-02-07 03:02:50|451.82|447.82|451.6|447.6|451.83|447.83|451.6|447.6|22
1612666980000|2021-02-07 03:03:00|451.61|447.61|451.52|447.52|451.69|447.69|451.38|447.38|21
1612666990000|2021-02-07 03:03:10|451.53|447.53|451.14|447.14|451.53|447.53|451.12|447.12|28
1612667000000|2021-02-07 03:03:20|451.15|447.15|451.32|447.32|451.48|447.48|450.99|446.99|30
1612667010000|2021-02-07 03:03:30|451.3|447.3|451.65|447.65|451.66|447.66|451.29|447.29|26
1612667020000|2021-02-07 03:03:40|451.66|447.66|451.7|447.7|451.94|447.94|451.64|447.64|23
1612667030000|2021-02-07 03:03:50|451.69|447.69|451.84|447.84|451.84|447.84|451.68|447.68|19
1612667040000|2021-02-07 03:04:00|451.85|447.85|451.81|447.81|451.92|447.92|451.75|447.75|26
1612667050000|2021-02-07 03:04:10|451.78|447.78|451.95|447.95|451.96|447.96|451.78|447.78|16
1612667060000|2021-02-07 03:04:20|451.99|447.99|451.95|447.95|451.99|447.99|451.65|447.65|25
1612667070000|2021-02-07 03:04:30|451.93|447.93|452.21|448.21|452.3|448.3|451.84|447.84|24
1612667080000|2021-02-07 03:04:40|452.22|448.22|452.29|448.29|452.29|448.29|452.17|448.17|23
1612667090000|2021-02-07 03:04:50|452.27|448.27|452.57|448.57|452.6|448.6|452.27|448.27|27
1612667100000|2021-02-07 03:05:00|452.59|448.59|452.52|448.52|452.59|448.59|452.18|448.18|11
1612667110000|2021-02-07 03:05:10|452.51|448.51|452.49|448.49|452.56|448.56|452.49|448.49|13
1612667120000|2021-02-07 03:05:20|452.47|448.47|452.38|448.38|452.47|448.47|452.35|448.35|17
1612667130000|2021-02-07 03:05:30|452.39|448.39|452.66|448.66|452.68|448.68|452.39|448.39|27
1612667140000|2021-02-07 03:05:40|452.67|448.67|452.7|448.7|452.78|448.78|452.67|448.67|14
1612667150000|2021-02-07 03:05:50|452.69|448.69|452.75|448.75|452.83|448.83|452.61|448.61|18
1612667160000|2021-02-07 03:06:00|452.78|448.78|452.78|448.78|452.79|448.79|452.74|448.74|17
1612667170000|2021-02-07 03:06:10|452.79|448.79|453.1|449.1|453.14|449.14|452.77|448.77|21
1612667180000|2021-02-07 03:06:20|453.09|449.09|453.09|449.09|453.23|449.23|453.06|449.06|15
1612667190000|2021-02-07 03:06:30|453.14|449.14|453.11|449.11|453.17|449.17|452.92|448.92|24
1612667200000|2021-02-07 03:06:40|453.1|449.1|453.37|449.37|453.5|449.5|453.1|449.1|24
1612667210000|2021-02-07 03:06:50|453.36|449.36|453.66|449.66|454.12|450.12|453.36|449.36|29
1612667220000|2021-02-07 03:07:00|453.65|449.65|453.48|449.48|453.92|449.92|453.29|449.29|29
1612667230000|2021-02-07 03:07:10|453.46|449.46|453.18|449.18|453.46|449.46|453.13|449.13|21
1612667240000|2021-02-07 03:07:20|453.17|449.17|452.7|448.7|453.22|449.22|452.66|448.66|27
1612667250000|2021-02-07 03:07:30|452.71|448.71|452.77|448.77|453.41|449.41|452.56|448.56|30
1612667260000|2021-02-07 03:07:40|452.78|448.78|452.43|448.43|452.82|448.82|452.42|448.42|28
1612667270000|2021-02-07 03:07:50|452.44|448.44|452.28|448.28|452.44|448.44|452.17|448.17|28
1612667280000|2021-02-07 03:08:00|452.27|448.27|452.58|448.58|452.58|448.58|452.25|448.25|26
1612667290000|2021-02-07 03:08:10|452.57|448.57|452.8|448.8|452.82|448.82|452.57|448.57|34
1612667300000|2021-02-07 03:08:20|452.81|448.81|452.76|448.76|452.85|448.85|452.68|448.68|22
1612667310000|2021-02-07 03:08:30|452.62|448.62|452.93|448.93|453.04|449.04|452.62|448.62|13
1612667320000|2021-02-07 03:08:40|452.92|448.92|453.18|449.18|453.33|449.33|452.89|448.89|30
1612667330000|2021-02-07 03:08:50|453.19|449.19|452.93|448.93|453.23|449.23|452.93|448.93|30
1612667340000|2021-02-07 03:09:00|452.95|448.95|452.58|448.58|452.99|448.99|452.47|448.47|36
1612667350000|2021-02-07 03:09:10|452.57|448.57|452.68|448.68|452.73|448.73|452.57|448.57|27
1612667360000|2021-02-07 03:09:20|452.69|448.69|453.04|449.04|453.05|449.05|452.68|448.68|23
1612667370000|2021-02-07 03:09:30|453.08|449.08|453.18|449.18|453.75|449.75|453.06|449.06|20
1612667380000|2021-02-07 03:09:40|453.11|449.11|453.1|449.1|453.32|449.32|453.04|449.04|28
1612667390000|2021-02-07 03:09:50|453.14|449.14|453.43|449.43|453.43|449.43|453.12|449.12|22
1612667400000|2021-02-07 03:10:00|453.42|449.42|453.27|449.27|453.44|449.44|453|449|28
1612667410000|2021-02-07 03:10:10|453.26|449.26|453.29|449.29|453.3|449.3|453.26|449.26|22
1612667420000|2021-02-07 03:10:20|453.31|449.31|453.39|449.39|453.44|449.44|453.31|449.31|21
1612667430000|2021-02-07 03:10:30|453.38|449.38|453.48|449.48|453.48|449.48|453.38|449.38|14
1612667440000|2021-02-07 03:10:40|453.5|449.5|453.74|449.74|453.84|449.84|453.5|449.5|25
1612667450000|2021-02-07 03:10:50|453.77|449.77|453.88|449.88|453.93|449.93|453.75|449.75|21
1612667460000|2021-02-07 03:11:00|453.83|449.83|453.46|449.46|453.83|449.83|453.36|449.36|27
1612667470000|2021-02-07 03:11:10|453.44|449.44|453.06|449.06|453.44|449.44|452.98|448.98|27
1612667480000|2021-02-07 03:11:20|453.08|449.08|453.13|449.13|453.17|449.17|453.08|449.08|21
1612667490000|2021-02-07 03:11:30|453.06|449.06|453.23|449.23|453.23|449.23|452.87|448.87|29
1612667500000|2021-02-07 03:11:40|453.24|449.24|453.03|449.03|453.24|449.24|452.94|448.94|20
1612667510000|2021-02-07 03:11:50|453.04|449.04|453.03|449.03|453.05|449.05|453.02|449.02|12
1612667520000|2021-02-07 03:12:00|453.02|449.02|453.08|449.08|453.18|449.18|452.95|448.95|25
1612667530000|2021-02-07 03:12:10|453.1|449.1|453.16|449.16|453.29|449.29|453.04|449.04|23
1612667540000|2021-02-07 03:12:20|453.13|449.13|452.4|448.4|453.14|449.14|452.4|448.4|30
1612667550000|2021-02-07 03:12:30|452.24|448.24|452.5|448.5|452.5|448.5|452.24|448.24|30
1612667560000|2021-02-07 03:12:40|452.6|448.6|452.5|448.5|452.63|448.63|452.5|448.5|24
1612667570000|2021-02-07 03:12:50|452.44|448.44|452.32|448.32|453.14|449.14|452.19|448.19|31
1612667580000|2021-02-07 03:13:00|452.31|448.31|452.44|448.44|452.44|448.44|452.27|448.27|18
1612667590000|2021-02-07 03:13:10|452.41|448.41|452.59|448.59|452.59|448.59|452.39|448.39|24
1612667600000|2021-02-07 03:13:20|452.57|448.57|452.41|448.41|452.57|448.57|452.17|448.17|26
1612667610000|2021-02-07 03:13:30|452.42|448.42|452.53|448.53|452.53|448.53|452.42|448.42|17
1612667620000|2021-02-07 03:13:40|452.6|448.6|452.51|448.51|452.74|448.74|452.42|448.42|28
1612667630000|2021-02-07 03:13:50|452.52|448.52|452.5|448.5|452.53|448.53|452.46|448.46|22
1612667640000|2021-02-07 03:14:00|452.49|448.49|452.6|448.6|452.6|448.6|452.45|448.45|24
1612667650000|2021-02-07 03:14:10|452.47|448.47|452.27|448.27|452.47|448.47|452.16|448.16|28
1612667660000|2021-02-07 03:14:20|452.26|448.26|452.27|448.27|452.28|448.28|451.99|447.99|26
1612667670000|2021-02-07 03:14:30|452.25|448.25|452.14|448.14|452.28|448.28|451.92|447.92|20
1612667680000|2021-02-07 03:14:40|452.15|448.15|452.28|448.28|452.33|448.33|452.14|448.14|24
1612667690000|2021-02-07 03:14:50|452.29|448.29|452.41|448.41|452.41|448.41|452.19|448.19|19
1612667700000|2021-02-07 03:15:00|452.42|448.42|452.3|448.3|452.57|448.57|452.02|448.02|24
1612667710000|2021-02-07 03:15:10|452.29|448.29|452.26|448.26|452.29|448.29|452.24|448.24|16
1612667720000|2021-02-07 03:15:20|452.28|448.28|452.07|448.07|452.31|448.31|452|448|26
1612667730000|2021-02-07 03:15:30|452.09|448.09|452.03|448.03|452.23|448.23|452|448|28
1612667740000|2021-02-07 03:15:40|452.04|448.04|452.07|448.07|452.08|448.08|452.03|448.03|21
1612667750000|2021-02-07 03:15:50|452.08|448.08|452.22|448.22|452.3|448.3|452.07|448.07|17
1612667760000|2021-02-07 03:16:00|452.23|448.23|452.01|448.01|452.24|448.24|452.01|448.01|22
1612667770000|2021-02-07 03:16:10|452|448|452.04|448.04|452.04|448.04|451.94|447.94|20
1612667780000|2021-02-07 03:16:20|452.02|448.02|452.19|448.19|452.19|448.19|451.75|447.75|21
1612667790000|2021-02-07 03:16:30|452.07|448.07|451.96|447.96|452.07|448.07|451.75|447.75|21
1612667800000|2021-02-07 03:16:40|451.95|447.95|451.78|447.78|452.07|448.07|451.77|447.77|17
1612667810000|2021-02-07 03:16:50|451.9|447.9|452|448|452.01|448.01|451.9|447.9|21
1612667820000|2021-02-07 03:17:00|452.01|448.01|452.01|448.01|452.08|448.08|451.98|447.98|17
1612667830000|2021-02-07 03:17:10|452|448|451.39|447.39|452|448|451.3|447.3|29
1612667840000|2021-02-07 03:17:20|451.37|447.37|451.38|447.38|451.49|447.49|451.35|447.35|20
1612667850000|2021-02-07 03:17:30|451.39|447.39|451.41|447.41|451.41|447.41|451.31|447.31|20
1612667860000|2021-02-07 03:17:40|451.4|447.4|451.93|447.93|451.93|447.93|451.4|447.4|28
1612667870000|2021-02-07 03:17:50|451.92|447.92|451.65|447.65|451.92|447.92|451.5|447.5|24
1612667880000|2021-02-07 03:18:00|451.64|447.64|451.67|447.67|451.67|447.67|451.6|447.6|15
1612667890000|2021-02-07 03:18:10|451.72|447.72|451.92|447.92|451.99|447.99|451.72|447.72|17
1612667900000|2021-02-07 03:18:20|451.94|447.94|451.92|447.92|451.97|447.97|451.57|447.57|30
1612667910000|2021-02-07 03:18:30|451.97|447.97|452.1|448.1|452.1|448.1|451.96|447.96|22
1612667920000|2021-02-07 03:18:40|452.12|448.12|452.16|448.16|452.21|448.21|452.12|448.12|20
1612667930000|2021-02-07 03:18:50|452.17|448.17|452.14|448.14|452.17|448.17|452.12|448.12|9
1612667940000|2021-02-07 03:19:00|452.13|448.13|451.97|447.97|452.13|448.13|451.78|447.78|28
1612667950000|2021-02-07 03:19:10|451.99|447.99|451.88|447.88|451.99|447.99|451.79|447.79|27
1612667960000|2021-02-07 03:19:20|451.96|447.96|452.08|448.08|452.11|448.11|451.81|447.81|24
1612667970000|2021-02-07 03:19:30|452.07|448.07|451.93|447.93|452.08|448.08|451.81|447.81|24
1612667980000|2021-02-07 03:19:40|451.92|447.92|452.13|448.13|452.17|448.17|451.92|447.92|21
1612667990000|2021-02-07 03:19:50|452.14|448.14|452.08|448.08|452.14|448.14|452.03|448.03|17
1612668000000|2021-02-07 03:20:00|452.1|448.1|452.03|448.03|452.1|448.1|451.99|447.99|23
1612668010000|2021-02-07 03:20:10|452.02|448.02|451.86|447.86|452.05|448.05|451.8|447.8|20
1612668020000|2021-02-07 03:20:20|451.85|447.85|451.69|447.69|451.86|447.86|451.64|447.64|22
1612668030000|2021-02-07 03:20:30|451.7|447.7|451.83|447.83|451.83|447.83|451.7|447.7|23
1612668040000|2021-02-07 03:20:40|451.87|447.87|451.83|447.83|452.02|448.02|451.66|447.66|26
1612668050000|2021-02-07 03:20:50|451.85|447.85|451.86|447.86|451.89|447.89|451.82|447.82|23
1612668060000|2021-02-07 03:21:00|451.83|447.83|451.95|447.95|451.96|447.96|451.58|447.58|33
1612668070000|2021-02-07 03:21:10|451.94|447.94|451.82|447.82|451.94|447.94|451.82|447.82|28
1612668080000|2021-02-07 03:21:20|451.83|447.83|451.85|447.85|451.88|447.88|451.81|447.81|22
1612668090000|2021-02-07 03:21:30|451.86|447.86|451.72|447.72|451.86|447.86|451.71|447.71|18
1612668100000|2021-02-07 03:21:40|451.68|447.68|451.6|447.6|451.71|447.71|451.59|447.59|21
1612668110000|2021-02-07 03:21:50|451.59|447.59|451.63|447.63|451.63|447.63|451.59|447.59|13
1612668120000|2021-02-07 03:22:00|451.62|447.62|451.33|447.33|451.62|447.62|451.32|447.32|25
1612668130000|2021-02-07 03:22:10|451.32|447.32|450.95|446.95|451.37|447.37|450.89|446.89|26
1612668140000|2021-02-07 03:22:20|450.94|446.94|450.87|446.87|450.96|446.96|450.59|446.59|23
1612668150000|2021-02-07 03:22:30|450.84|446.84|450.75|446.75|450.84|446.84|450.73|446.73|29
1612668160000|2021-02-07 03:22:40|450.73|446.73|451.09|447.09|451.11|447.11|450.51|446.51|34
1612668170000|2021-02-07 03:22:50|451.08|447.08|451.13|447.13|451.17|447.17|450.58|446.58|30
1612668180000|2021-02-07 03:23:00|451.11|447.11|451.26|447.26|451.38|447.38|451.08|447.08|31
1612668190000|2021-02-07 03:23:10|451.29|447.29|451.67|447.67|451.7|447.7|451.16|447.16|29
1612668200000|2021-02-07 03:23:20|451.51|447.51|451.81|447.81|452.01|448.01|451.51|447.51|33
1612668210000|2021-02-07 03:23:30|451.83|447.83|451.95|447.95|451.98|447.98|451.77|447.77|26
1612668220000|2021-02-07 03:23:40|451.92|447.92|452.61|448.61|452.65|448.65|451.92|447.92|30
1612668230000|2021-02-07 03:23:50|452.6|448.6|452.52|448.52|452.64|448.64|452.17|448.17|25
1612668240000|2021-02-07 03:24:00|452.53|448.53|452.81|448.81|452.85|448.85|452.52|448.52|30
1612668250000|2021-02-07 03:24:10|452.8|448.8|452.41|448.41|452.81|448.81|452.41|448.41|30
1612668260000|2021-02-07 03:24:20|452.43|448.43|452.49|448.49|452.5|448.5|452.43|448.43|27
1612668270000|2021-02-07 03:24:30|452.5|448.5|452.72|448.72|452.84|448.84|452.5|448.5|28
1612668280000|2021-02-07 03:24:40|452.69|448.69|452.81|448.81|452.82|448.82|452.43|448.43|31
1612668290000|2021-02-07 03:24:50|452.51|448.51|452.61|448.61|452.81|448.81|452.51|448.51|32
1612668300000|2021-02-07 03:25:00|452.6|448.6|452.49|448.49|452.6|448.6|452.12|448.12|26
1612668310000|2021-02-07 03:25:10|452.48|448.48|452.36|448.36|452.48|448.48|452.25|448.25|24
1612668320000|2021-02-07 03:25:20|452.37|448.37|452.49|448.49|452.53|448.53|452.36|448.36|21
1612668330000|2021-02-07 03:25:30|452.5|448.5|452.6|448.6|452.6|448.6|452.48|448.48|18
1612668340000|2021-02-07 03:25:40|452.61|448.61|452.56|448.56|452.71|448.71|452.44|448.44|12
1612668350000|2021-02-07 03:25:50|452.53|448.53|452.29|448.29|452.65|448.65|452.29|448.29|26
1612668360000|2021-02-07 03:26:00|452.39|448.39|452.61|448.61|452.62|448.62|452.39|448.39|21
1612668370000|2021-02-07 03:26:10|452.63|448.63|452.62|448.62|452.76|448.76|452.57|448.57|24
1612668380000|2021-02-07 03:26:20|452.61|448.61|452.45|448.45|452.68|448.68|452.44|448.44|23
1612668390000|2021-02-07 03:26:30|452.44|448.44|452.17|448.17|452.46|448.46|452.16|448.16|19
1612668400000|2021-02-07 03:26:40|452.19|448.19|451.86|447.86|452.19|448.19|451.83|447.83|20
1612668410000|2021-02-07 03:26:50|451.87|447.87|452.04|448.04|452.06|448.06|451.85|447.85|26
1612668420000|2021-02-07 03:27:00|452.03|448.03|451.8|447.8|452.05|448.05|451.8|447.8|22
1612668430000|2021-02-07 03:27:10|451.79|447.79|451.81|447.81|451.83|447.83|451.79|447.79|23
1612668440000|2021-02-07 03:27:20|451.82|447.82|451.87|447.87|451.88|447.88|451.8|447.8|19
1612668450000|2021-02-07 03:27:30|451.86|447.86|451.82|447.82|451.88|447.88|451.81|447.81|14
1612668460000|2021-02-07 03:27:40|451.84|447.84|452.09|448.09|452.11|448.11|451.83|447.83|21
1612668470000|2021-02-07 03:27:50|452.11|448.11|452.26|448.26|452.27|448.27|452.11|448.11|11
1612668480000|2021-02-07 03:28:00|452.21|448.21|452.11|448.11|452.21|448.21|451.9|447.9|28
1612668490000|2021-02-07 03:28:10|452.09|448.09|451.98|447.98|452.09|448.09|451.75|447.75|23
1612668500000|2021-02-07 03:28:20|451.99|447.99|451.94|447.94|452|448|451.91|447.91|21
1612668510000|2021-02-07 03:28:30|451.93|447.93|451.84|447.84|451.93|447.93|451.74|447.74|27
1612668520000|2021-02-07 03:28:40|451.76|447.76|451.76|447.76|451.78|447.78|451.75|447.75|14
1612668530000|2021-02-07 03:28:50|451.77|447.77|451.74|447.74|451.77|447.77|451.74|447.74|16
1612668540000|2021-02-07 03:29:00|451.75|447.75|451.67|447.67|451.78|447.78|451.64|447.64|22
1612668550000|2021-02-07 03:29:10|451.66|447.66|451.67|447.67|451.7|447.7|451.61|447.61|25
1612668560000|2021-02-07 03:29:20|451.66|447.66|452.07|448.07|452.07|448.07|451.66|447.66|17
1612668570000|2021-02-07 03:29:30|452.09|448.09|452.13|448.13|452.18|448.18|452.09|448.09|15
1612668580000|2021-02-07 03:29:40|452.15|448.15|451.8|447.8|452.15|448.15|451.65|447.65|25
1612668590000|2021-02-07 03:29:50|451.82|447.82|451.86|447.86|451.86|447.86|451.8|447.8|18
1612668600000|2021-02-07 03:30:00|451.85|447.85|451.82|447.82|451.86|447.86|451.78|447.78|24
1612668610000|2021-02-07 03:30:10|451.81|447.81|451.97|447.97|451.97|447.97|451.77|447.77|19
1612668620000|2021-02-07 03:30:20|452.03|448.03|452.1|448.1|452.1|448.1|451.57|447.57|22
1612668630000|2021-02-07 03:30:30|452.11|448.11|452.06|448.06|452.11|448.11|452.06|448.06|11
1612668640000|2021-02-07 03:30:40|452.05|448.05|452.12|448.12|452.13|448.13|452.05|448.05|25
1612668650000|2021-02-07 03:30:50|452.07|448.07|452.02|448.02|452.1|448.1|451.98|447.98|17
1612668660000|2021-02-07 03:31:00|452.01|448.01|451.88|447.88|452.09|448.09|451.8|447.8|26
1612668670000|2021-02-07 03:31:10|451.89|447.89|451.7|447.7|451.89|447.89|451.7|447.7|18
1612668680000|2021-02-07 03:31:20|451.69|447.69|451.52|447.52|451.71|447.71|451.52|447.52|14
1612668690000|2021-02-07 03:31:30|451.53|447.53|451.27|447.27|451.53|447.53|451.18|447.18|23
1612668700000|2021-02-07 03:31:40|451.22|447.22|450.15|446.15|451.22|447.22|450.15|446.15|28
1612668710000|2021-02-07 03:31:50|450.16|446.16|450.51|446.51|450.79|446.79|450.16|446.16|30
1612668720000|2021-02-07 03:32:00|450.52|446.52|450.93|446.93|450.98|446.98|450.52|446.52|29
1612668730000|2021-02-07 03:32:10|450.92|446.92|450.94|446.94|450.98|446.98|450.85|446.85|23
1612668740000|2021-02-07 03:32:20|450.93|446.93|450.98|446.98|451|447|450.9|446.9|24
1612668750000|2021-02-07 03:32:30|450.99|446.99|450.67|446.67|451.01|447.01|450.64|446.64|31
1612668760000|2021-02-07 03:32:40|450.66|446.66|450.66|446.66|450.83|446.83|450.56|446.56|26
1612668770000|2021-02-07 03:32:50|450.62|446.62|450.73|446.73|450.81|446.81|450.6|446.6|24
1612668780000|2021-02-07 03:33:00|450.76|446.76|450.68|446.68|450.82|446.82|450.64|446.64|26
1612668790000|2021-02-07 03:33:10|450.67|446.67|450.69|446.69|450.85|446.85|450.61|446.61|27
1612668800000|2021-02-07 03:33:20|450.68|446.68|450.66|446.66|450.7|446.7|450.57|446.57|22
1612668810000|2021-02-07 03:33:30|450.88|446.88|450.32|446.32|450.88|446.88|450.32|446.32|28
1612668820000|2021-02-07 03:33:40|450.31|446.31|450.05|446.05|450.36|446.36|450.05|446.05|26
1612668830000|2021-02-07 03:33:50|449.94|445.94|449.37|445.37|449.94|445.94|449.37|445.37|31
1612668840000|2021-02-07 03:34:00|449.36|445.36|449.28|445.28|449.56|445.56|449.28|445.28|24
1612668850000|2021-02-07 03:34:10|449.24|445.24|449.24|445.24|449.53|445.53|449.2|445.2|21
1612668860000|2021-02-07 03:34:20|449.57|445.57|449.92|445.92|449.92|445.92|449.37|445.37|34
1612668870000|2021-02-07 03:34:30|450.02|446.02|449.94|445.94|450.03|446.03|449.9|445.9|24
1612668880000|2021-02-07 03:34:40|449.95|445.95|449.89|445.89|449.96|445.96|449.88|445.88|20
1612668890000|2021-02-07 03:34:50|449.9|445.9|449.59|445.59|450.02|446.02|449.59|445.59|28
1612668900000|2021-02-07 03:35:00|449.57|445.57|449.31|445.31|449.61|445.61|449.25|445.25|27
1612668910000|2021-02-07 03:35:10|449.34|445.34|449.58|445.58|449.71|445.71|449.29|445.29|32
1612668920000|2021-02-07 03:35:20|449.57|445.57|449.68|445.68|449.69|445.69|449.56|445.56|20
1612668930000|2021-02-07 03:35:30|449.72|445.72|449.73|445.73|450.04|446.04|449.72|445.72|32
1612668940000|2021-02-07 03:35:40|449.67|445.67|449.85|445.85|449.85|445.85|449.64|445.64|28
1612668950000|2021-02-07 03:35:50|449.84|445.84|450|446|450.03|446.03|449.81|445.81|27
1612668960000|2021-02-07 03:36:00|450.01|446.01|449.74|445.74|450.06|446.06|449.74|445.74|29
1612668970000|2021-02-07 03:36:10|449.75|445.75|449.5|445.5|449.76|445.76|449.45|445.45|19
1612668980000|2021-02-07 03:36:20|449.56|445.56|449.65|445.65|449.79|445.79|449.55|445.55|13
1612668990000|2021-02-07 03:36:30|449.66|445.66|449.56|445.56|449.68|445.68|449.56|445.56|22
1612669000000|2021-02-07 03:36:40|449.55|445.55|449.68|445.68|449.69|445.69|449.54|445.54|20
1612669010000|2021-02-07 03:36:50|449.67|445.67|449.64|445.64|449.7|445.7|449.59|445.59|24
1612669020000|2021-02-07 03:37:00|449.66|445.66|449.33|445.33|449.69|445.69|449.33|445.33|26
1612669030000|2021-02-07 03:37:10|449.36|445.36|449.46|445.46|449.57|445.57|449.33|445.33|26
1612669040000|2021-02-07 03:37:20|449.44|445.44|449.68|445.68|449.71|445.71|449.44|445.44|30
1612669050000|2021-02-07 03:37:30|449.69|445.69|449.93|445.93|449.96|445.96|449.67|445.67|27
1612669060000|2021-02-07 03:37:40|449.94|445.94|449.53|445.53|449.97|445.97|449.53|445.53|22
1612669070000|2021-02-07 03:37:50|449.57|445.57|449.65|445.65|449.73|445.73|449.56|445.56|26
1612669080000|2021-02-07 03:38:00|449.67|445.67|449.86|445.86|449.96|445.96|449.67|445.67|19
1612669090000|2021-02-07 03:38:10|449.87|445.87|449.58|445.58|449.89|445.89|449.56|445.56|18
1612669100000|2021-02-07 03:38:20|449.57|445.57|449.52|445.52|449.57|445.57|449.49|445.49|21
1612669110000|2021-02-07 03:38:30|449.53|445.53|449.63|445.63|449.63|445.63|449.53|445.53|18
1612669120000|2021-02-07 03:38:40|449.61|445.61|449.18|445.18|449.61|445.61|449.17|445.17|28
1612669130000|2021-02-07 03:38:50|449.16|445.16|449.32|445.32|449.32|445.32|449.11|445.11|25
1612669140000|2021-02-07 03:39:00|449.33|445.33|449.2|445.2|449.37|445.37|449.03|445.03|31
1612669150000|2021-02-07 03:39:10|449.21|445.21|449.28|445.28|449.31|445.31|449.2|445.2|25
1612669160000|2021-02-07 03:39:20|449.27|445.27|449.46|445.46|449.46|445.46|449.27|445.27|14
1612669170000|2021-02-07 03:39:30|449.45|445.45|449.42|445.42|449.45|445.45|449.28|445.28|29
1612669180000|2021-02-07 03:39:40|449.44|445.44|449.52|445.52|449.52|445.52|449.44|445.44|14
1612669190000|2021-02-07 03:39:50|449.51|445.51|449.7|445.7|449.81|445.81|449.5|445.5|20
1612669200000|2021-02-07 03:40:00|449.69|445.69|449.58|445.58|449.82|445.82|449.49|445.49|25
1612669210000|2021-02-07 03:40:10|449.54|445.54|449.56|445.56|449.56|445.56|449.25|445.25|23
1612669220000|2021-02-07 03:40:20|449.55|445.55|449.4|445.4|449.55|445.55|449.37|445.37|23
1612669230000|2021-02-07 03:40:30|449.39|445.39|449.21|445.21|449.39|445.39|449.2|445.2|20
1612669240000|2021-02-07 03:40:40|449.22|445.22|449.02|445.02|449.22|445.22|448.9|444.9|24
1612669250000|2021-02-07 03:40:50|449.01|445.01|449.19|445.19|449.27|445.27|449.01|445.01|24
1612669260000|2021-02-07 03:41:00|449.2|445.2|449.18|445.18|449.31|445.31|449|445|17
1612669270000|2021-02-07 03:41:10|449.19|445.19|449.31|445.31|449.31|445.31|448.98|444.98|24
1612669280000|2021-02-07 03:41:20|448.98|444.98|449.14|445.14|449.16|445.16|448.98|444.98|28
1612669290000|2021-02-07 03:41:30|449.13|445.13|449.3|445.3|449.3|445.3|449.07|445.07|18
1612669300000|2021-02-07 03:41:40|449.31|445.31|449.36|445.36|449.36|445.36|449.24|445.24|17
1612669310000|2021-02-07 03:41:50|449.37|445.37|449.54|445.54|449.54|445.54|449.36|445.36|14
1612669320000|2021-02-07 03:42:00|449.52|445.52|449.34|445.34|449.59|445.59|449.06|445.06|21
1612669330000|2021-02-07 03:42:10|449.31|445.31|449.34|445.34|449.37|445.37|449.27|445.27|19
1612669340000|2021-02-07 03:42:20|449.33|445.33|449.5|445.5|449.51|445.51|449.33|445.33|24
1612669350000|2021-02-07 03:42:30|449.47|445.47|449.52|445.52|449.54|445.54|449.47|445.47|17
1612669360000|2021-02-07 03:42:40|449.53|445.53|449.61|445.61|449.61|445.61|449.53|445.53|17
1612669370000|2021-02-07 03:42:50|449.66|445.66|449.49|445.49|449.78|445.78|449.36|445.36|30
1612669380000|2021-02-07 03:43:00|449.5|445.5|449.08|445.08|449.5|445.5|449.03|445.03|20
1612669390000|2021-02-07 03:43:10|449.07|445.07|448.98|444.98|449.07|445.07|448.97|444.97|22
1612669400000|2021-02-07 03:43:20|448.97|444.97|448.97|444.97|449.05|445.05|448.91|444.91|22
1612669410000|2021-02-07 03:43:30|448.99|444.99|449.19|445.19|449.22|445.22|448.99|444.99|20
1612669420000|2021-02-07 03:43:40|449.22|445.22|449.28|445.28|449.3|445.3|449.21|445.21|11
1612669430000|2021-02-07 03:43:50|449.29|445.29|449.38|445.38|449.38|445.38|449.28|445.28|12
1612669440000|2021-02-07 03:44:00|449.4|445.4|449.36|445.36|449.4|445.4|449.31|445.31|11
1612669450000|2021-02-07 03:44:10|449.34|445.34|449.34|445.34|449.34|445.34|449.29|445.29|9
1612669460000|2021-02-07 03:44:20|449.36|445.36|449.52|445.52|449.6|445.6|449.36|445.36|19
1612669470000|2021-02-07 03:44:30|449.51|445.51|449.44|445.44|449.53|445.53|449.29|445.29|25
1612669480000|2021-02-07 03:44:40|449.45|445.45|449.56|445.56|449.62|445.62|449.45|445.45|13
1612669490000|2021-02-07 03:44:50|449.57|445.57|449.57|445.57|449.59|445.59|449.56|445.56|15
1612669500000|2021-02-07 03:45:00|449.59|445.59|449.43|445.43|449.59|445.59|449.43|445.43|21
1612669510000|2021-02-07 03:45:10|449.44|445.44|449.25|445.25|449.44|445.44|449.24|445.24|19
1612669520000|2021-02-07 03:45:20|449.23|445.23|449.15|445.15|449.23|445.23|449.15|445.15|11
1612669530000|2021-02-07 03:45:30|449.11|445.11|448.78|444.78|449.42|445.42|448.39|444.39|39
1612669540000|2021-02-07 03:45:40|448.65|444.65|448.83|444.83|448.84|444.84|448.65|444.65|31
1612669550000|2021-02-07 03:45:50|448.85|444.85|448.58|444.58|448.85|444.85|448.58|444.58|27
1612669560000|2021-02-07 03:46:00|448.57|444.57|448.19|444.19|448.57|444.57|448.18|444.18|22
1612669570000|2021-02-07 03:46:10|448.2|444.2|448.36|444.36|448.44|444.44|448.14|444.14|30
1612669580000|2021-02-07 03:46:20|448.39|444.39|448.4|444.4|448.42|444.42|448.21|444.21|27
1612669590000|2021-02-07 03:46:30|448.34|444.34|448.38|444.38|448.39|444.39|448.34|444.34|18
1612669600000|2021-02-07 03:46:40|448.37|444.37|448.7|444.7|448.71|444.71|448.37|444.37|25
1612669610000|2021-02-07 03:46:50|448.38|444.38|448.57|444.57|448.67|444.67|448.38|444.38|13
1612669620000|2021-02-07 03:47:00|448.58|444.58|448.76|444.76|448.78|444.78|448.57|444.57|21
1612669630000|2021-02-07 03:47:10|448.73|444.73|448.82|444.82|448.87|444.87|448.73|444.73|15
1612669640000|2021-02-07 03:47:20|448.81|444.81|448.78|444.78|448.81|444.81|448.74|444.74|21
1612669650000|2021-02-07 03:47:30|448.79|444.79|449.16|445.16|449.16|445.16|448.79|444.79|24
1612669660000|2021-02-07 03:47:40|449.17|445.17|449.24|445.24|449.25|445.25|449.17|445.17|18
1612669670000|2021-02-07 03:47:50|449.23|445.23|449.4|445.4|449.4|445.4|449.22|445.22|22
1612669680000|2021-02-07 03:48:00|449.39|445.39|449.51|445.51|449.51|445.51|449.39|445.39|16
1612669690000|2021-02-07 03:48:10|449.5|445.5|449.55|445.55|449.55|445.55|449.27|445.27|19
1612669700000|2021-02-07 03:48:20|449.68|445.68|449.69|445.69|449.75|445.75|449.49|445.49|25
1612669710000|2021-02-07 03:48:30|449.76|445.76|449.69|445.69|449.78|445.78|449.65|445.65|27
1612669720000|2021-02-07 03:48:40|449.65|445.65|450.05|446.05|450.12|446.12|449.64|445.64|24
1612669730000|2021-02-07 03:48:50|450.08|446.08|450.08|446.08|450.21|446.21|450.07|446.07|20
1612669740000|2021-02-07 03:49:00|450.07|446.07|450.08|446.08|450.11|446.11|450.07|446.07|13
1612669750000|2021-02-07 03:49:10|450.09|446.09|450.14|446.14|450.14|446.14|450.07|446.07|17
1612669760000|2021-02-07 03:49:20|450.3|446.3|450.23|446.23|450.33|446.33|450.23|446.23|18
1612669770000|2021-02-07 03:49:30|450.22|446.22|450.47|446.47|450.47|446.47|450.22|446.22|22
1612669780000|2021-02-07 03:49:40|450.5|446.5|450.68|446.68|450.69|446.69|450.46|446.46|30
1612669790000|2021-02-07 03:49:50|450.65|446.65|450.6|446.6|450.67|446.67|450.55|446.55|8
1612669800000|2021-02-07 03:50:00|450.59|446.59|450.47|446.47|450.59|446.59|450.47|446.47|12
1612669810000|2021-02-07 03:50:10|450.46|446.46|450.43|446.43|450.48|446.48|450.43|446.43|16
1612669820000|2021-02-07 03:50:20|450.38|446.38|450.26|446.26|450.38|446.38|450.25|446.25|16
1612669830000|2021-02-07 03:50:30|450.25|446.25|450.22|446.22|450.27|446.27|450.22|446.22|15
1612669840000|2021-02-07 03:50:40|450.2|446.2|449.94|445.94|450.2|446.2|449.86|445.86|18
1612669850000|2021-02-07 03:50:50|449.95|445.95|450|446|450.08|446.08|449.71|445.71|24
1612669860000|2021-02-07 03:51:00|449.99|445.99|449.77|445.77|449.99|445.99|449.75|445.75|17
1612669870000|2021-02-07 03:51:10|449.78|445.78|450.04|446.04|450.04|446.04|449.77|445.77|18
1612669880000|2021-02-07 03:51:20|450.03|446.03|450.02|446.02|450.21|446.21|449.75|445.75|29
1612669890000|2021-02-07 03:51:30|449.98|445.98|449.93|445.93|450.01|446.01|449.91|445.91|21
1612669900000|2021-02-07 03:51:40|449.94|445.94|449.98|445.98|449.99|445.99|449.92|445.92|12
1612669910000|2021-02-07 03:51:50|450|446|450.01|446.01|450.04|446.04|449.94|445.94|23
1612669920000|2021-02-07 03:52:00|450.03|446.03|449.82|445.82|450.07|446.07|449.82|445.82|14
1612669930000|2021-02-07 03:52:10|449.83|445.83|449.65|445.65|449.83|445.83|449.64|445.64|17
1612669940000|2021-02-07 03:52:20|449.66|445.66|449.74|445.74|449.77|445.77|449.66|445.66|16
1612669950000|2021-02-07 03:52:30|449.75|445.75|449.74|445.74|449.76|445.76|449.73|445.73|10
1612669960000|2021-02-07 03:52:40|449.73|445.73|449.57|445.57|449.73|445.73|449.46|445.46|28
1612669970000|2021-02-07 03:52:50|449.5|445.5|449.24|445.24|449.53|445.53|449.2|445.2|27
1612669980000|2021-02-07 03:53:00|449.19|445.19|449.36|445.36|449.41|445.41|449.14|445.14|30
1612669990000|2021-02-07 03:53:10|449.35|445.35|449.56|445.56|449.6|445.6|449.3|445.3|25
1612670000000|2021-02-07 03:53:20|449.57|445.57|449.69|445.69|449.73|445.73|449.57|445.57|26
1612670010000|2021-02-07 03:53:30|449.68|445.68|449.26|445.26|449.69|445.69|449.26|445.26|20
1612670020000|2021-02-07 03:53:40|449.27|445.27|449.08|445.08|449.3|445.3|449.05|445.05|21
1612670030000|2021-02-07 03:53:50|449.07|445.07|448.9|444.9|449.07|445.07|448.84|444.84|21
1612670040000|2021-02-07 03:54:00|448.93|444.93|449.19|445.19|449.19|445.19|448.88|444.88|28
1612670050000|2021-02-07 03:54:10|449.21|445.21|449.2|445.2|449.28|445.28|449.12|445.12|22
1612670060000|2021-02-07 03:54:20|449.19|445.19|449.34|445.34|449.39|445.39|448.98|444.98|29
1612670070000|2021-02-07 03:54:30|449.32|445.32|449.02|445.02|449.33|445.33|448.97|444.97|25
1612670080000|2021-02-07 03:54:40|448.97|444.97|448.68|444.68|448.97|444.97|448.68|444.68|17
1612670090000|2021-02-07 03:54:50|448.71|444.71|448.63|444.63|448.72|444.72|448.62|444.62|13
1612670100000|2021-02-07 03:55:00|448.61|444.61|448.79|444.79|448.86|444.86|448.6|444.6|31
1612670110000|2021-02-07 03:55:10|448.8|444.8|449.09|445.09|449.17|445.17|448.8|444.8|29
1612670120000|2021-02-07 03:55:20|449.1|445.1|449.18|445.18|449.18|445.18|449.09|445.09|16
1612670130000|2021-02-07 03:55:30|449.19|445.19|449.33|445.33|449.48|445.48|449.19|445.19|23
1612670140000|2021-02-07 03:55:40|449.32|445.32|449.38|445.38|449.38|445.38|449.17|445.17|28
1612670150000|2021-02-07 03:55:50|449.37|445.37|449.46|445.46|449.49|445.49|449.34|445.34|23
1612670160000|2021-02-07 03:56:00|449.48|445.48|449.98|445.98|450.01|446.01|449.47|445.47|25
1612670170000|2021-02-07 03:56:10|449.99|445.99|450.48|446.48|450.57|446.57|449.99|445.99|25
1612670180000|2021-02-07 03:56:20|450.49|446.49|450.62|446.62|450.87|446.87|450.49|446.49|26
1612670190000|2021-02-07 03:56:30|450.63|446.63|450.21|446.21|450.7|446.7|450.14|446.14|32
1612670200000|2021-02-07 03:56:40|450.2|446.2|450.59|446.59|450.64|446.64|450.19|446.19|27
1612670210000|2021-02-07 03:56:50|450.58|446.58|450.6|446.6|450.61|446.61|450.55|446.55|26
1612670220000|2021-02-07 03:57:00|450.57|446.57|450.67|446.67|451.2|447.2|450.57|446.57|29
1612670230000|2021-02-07 03:57:10|450.66|446.66|450.47|446.47|450.74|446.74|450.3|446.3|22
1612670240000|2021-02-07 03:57:20|450.41|446.41|450.46|446.46|450.6|446.6|450.41|446.41|25
1612670250000|2021-02-07 03:57:30|450.22|446.22|450.36|446.36|450.44|446.44|450.22|446.22|18
1612670260000|2021-02-07 03:57:40|450.34|446.34|450.25|446.25|450.34|446.34|450.15|446.15|30
1612670270000|2021-02-07 03:57:50|450.26|446.26|450.23|446.23|450.26|446.26|450.19|446.19|17
1612670280000|2021-02-07 03:58:00|450.25|446.25|449.97|445.97|450.31|446.31|449.87|445.87|27
1612670290000|2021-02-07 03:58:10|449.94|445.94|449.91|445.91|449.94|445.94|449.82|445.82|16
1612670300000|2021-02-07 03:58:20|449.92|445.92|449.98|445.98|449.98|445.98|449.85|445.85|21
1612670310000|2021-02-07 03:58:30|449.69|445.69|449.79|445.79|449.99|445.99|449.66|445.66|20
1612670320000|2021-02-07 03:58:40|449.87|445.87|449.72|445.72|449.97|445.97|449.62|445.62|25
1612670330000|2021-02-07 03:58:50|449.73|445.73|449.92|445.92|450.03|446.03|449.69|445.69|21
1612670340000|2021-02-07 03:59:00|449.91|445.91|449.84|445.84|449.92|445.92|449.81|445.81|19
1612670350000|2021-02-07 03:59:10|449.81|445.81|450.07|446.07|450.07|446.07|449.81|445.81|23
1612670360000|2021-02-07 03:59:20|450.08|446.08|450.31|446.31|450.36|446.36|450.08|446.08|19
1612670370000|2021-02-07 03:59:30|450.29|446.29|450.46|446.46|450.51|446.51|450.28|446.28|11
1612670380000|2021-02-07 03:59:40|450.47|446.47|450.9|446.9|451.01|447.01|450.41|446.41|21
1612670390000|2021-02-07 03:59:50|450.88|446.88|450.93|446.93|450.99|446.99|450.86|446.86|16
1612670400000|2021-02-07 04:00:00|450.83|446.83|450.26|446.26|451.14|447.14|450.24|446.24|30
1612670410000|2021-02-07 04:00:10|450.23|446.23|449.72|445.72|450.23|446.23|449.7|445.7|31
1612670420000|2021-02-07 04:00:20|449.68|445.68|449.41|445.41|449.68|445.68|449.41|445.41|31
1612670430000|2021-02-07 04:00:30|449.37|445.37|449.12|445.12|449.37|445.37|449.05|445.05|23
1612670440000|2021-02-07 04:00:40|449.13|445.13|448.91|444.91|449.14|445.14|448.78|444.78|24
1612670450000|2021-02-07 04:00:50|448.94|444.94|449.01|445.01|449.15|445.15|448.83|444.83|22
1612670460000|2021-02-07 04:01:00|449.03|445.03|448.91|444.91|449.12|445.12|448.9|444.9|23
1612670470000|2021-02-07 04:01:10|448.94|444.94|448.99|444.99|449.12|445.12|448.93|444.93|18
1612670480000|2021-02-07 04:01:20|449.17|445.17|448.89|444.89|449.17|445.17|448.86|444.86|26
1612670490000|2021-02-07 04:01:30|448.91|444.91|449.02|445.02|449.12|445.12|448.88|444.88|25
1612670500000|2021-02-07 04:01:40|448.87|444.87|449.06|445.06|449.1|445.1|448.86|444.86|25
1612670510000|2021-02-07 04:01:50|448.98|444.98|448.99|444.99|449.13|445.13|448.71|444.71|25
1612670520000|2021-02-07 04:02:00|448.98|444.98|448.73|444.73|448.98|444.98|448.71|444.71|26
1612670530000|2021-02-07 04:02:10|448.74|444.74|448.87|444.87|449.51|445.51|448.74|444.74|22
1612670540000|2021-02-07 04:02:20|448.9|444.9|448.83|444.83|448.9|444.9|448.83|444.83|13
1612670550000|2021-02-07 04:02:30|448.85|444.85|448.86|444.86|448.91|444.91|448.82|444.82|21
1612670560000|2021-02-07 04:02:40|448.85|444.85|449.38|445.38|449.59|445.59|448.85|444.85|31
1612670570000|2021-02-07 04:02:50|449.37|445.37|449.41|445.41|449.41|445.41|449.26|445.26|28
1612670580000|2021-02-07 04:03:00|449.43|445.43|449.53|445.53|449.53|445.53|449.29|445.29|25
1612670590000|2021-02-07 04:03:10|449.55|445.55|449.87|445.87|449.93|445.93|449.54|445.54|25
1612670600000|2021-02-07 04:03:20|449.86|445.86|449.58|445.58|449.87|445.87|449.47|445.47|27
1612670610000|2021-02-07 04:03:30|449.6|445.6|449.56|445.56|449.63|445.63|449.43|445.43|17
1612670620000|2021-02-07 04:03:40|449.53|445.53|449.44|445.44|449.54|445.54|449.42|445.42|19
1612670630000|2021-02-07 04:03:50|449.46|445.46|449.57|445.57|449.58|445.58|449.46|445.46|21
1612670640000|2021-02-07 04:04:00|449.58|445.58|449.51|445.51|449.58|445.58|449.48|445.48|26
1612670650000|2021-02-07 04:04:10|449.63|445.63|449.44|445.44|449.63|445.63|449.26|445.26|19
1612670660000|2021-02-07 04:04:20|449.43|445.43|449.54|445.54|449.58|445.58|449.41|445.41|20
1612670670000|2021-02-07 04:04:30|449.55|445.55|449.44|445.44|449.55|445.55|449.42|445.42|22
1612670680000|2021-02-07 04:04:40|449.43|445.43|449.21|445.21|449.43|445.43|449.14|445.14|19
1612670690000|2021-02-07 04:04:50|449.2|445.2|449.57|445.57|449.58|445.58|449.17|445.17|25
1612670700000|2021-02-07 04:05:00|449.55|445.55|449.35|445.35|449.59|445.59|449.3|445.3|18
1612670710000|2021-02-07 04:05:10|449.36|445.36|449.53|445.53|449.56|445.56|449.24|445.24|26
1612670720000|2021-02-07 04:05:20|449.54|445.54|449.67|445.67|449.74|445.74|449.38|445.38|17
1612670730000|2021-02-07 04:05:30|449.68|445.68|450.14|446.14|450.14|446.14|449.68|445.68|27
1612670740000|2021-02-07 04:05:40|450.15|446.15|450.08|446.08|450.22|446.22|450.08|446.08|20
1612670750000|2021-02-07 04:05:50|450.09|446.09|450.42|446.42|450.43|446.43|450.03|446.03|27
1612670760000|2021-02-07 04:06:00|450.41|446.41|450.58|446.58|450.58|446.58|450.41|446.41|24
1612670770000|2021-02-07 04:06:10|450.6|446.6|450.61|446.61|450.64|446.64|450.56|446.56|22
1612670780000|2021-02-07 04:06:20|450.6|446.6|450.94|446.94|450.96|446.96|450.6|446.6|20
1612670790000|2021-02-07 04:06:30|450.9|446.9|450.92|446.92|450.95|446.95|450.89|446.89|20
1612670800000|2021-02-07 04:06:40|450.66|446.66|450.95|446.95|451.14|447.14|450.66|446.66|32
1612670810000|2021-02-07 04:06:50|450.94|446.94|451.11|447.11|451.13|447.13|450.82|446.82|31
1612670820000|2021-02-07 04:07:00|451.12|447.12|451.08|447.08|451.29|447.29|451.04|447.04|22
1612670830000|2021-02-07 04:07:10|451.09|447.09|451.11|447.11|451.11|447.11|451.06|447.06|18
1612670840000|2021-02-07 04:07:20|451.13|447.13|451.48|447.48|451.53|447.53|451.09|447.09|26
1612670850000|2021-02-07 04:07:30|451.45|447.45|451.52|447.52|451.59|447.59|451.45|447.45|16
1612670860000|2021-02-07 04:07:40|451.82|447.82|451.94|447.94|452.03|448.03|451.82|447.82|14
1612670870000|2021-02-07 04:07:50|451.95|447.95|452.45|448.45|452.52|448.52|451.89|447.89|30
1612670880000|2021-02-07 04:08:00|452.47|448.47|452.16|448.16|452.47|448.47|451.79|447.79|24
1612670890000|2021-02-07 04:08:10|452.01|448.01|452.2|448.2|452.24|448.24|451.87|447.87|31
1612670900000|2021-02-07 04:08:20|452.21|448.21|452.56|448.56|452.6|448.6|452.05|448.05|25
1612670910000|2021-02-07 04:08:30|452|448|452.55|448.55|452.55|448.55|452|448|26
1612670920000|2021-02-07 04:08:40|452.57|448.57|452.58|448.58|452.58|448.58|452.26|448.26|27
1612670930000|2021-02-07 04:08:50|452.6|448.6|452.74|448.74|452.77|448.77|452.58|448.58|24
1612670940000|2021-02-07 04:09:00|452.73|448.73|452.19|448.19|452.75|448.75|452.15|448.15|31
1612670950000|2021-02-07 04:09:10|452.18|448.18|452.5|448.5|452.5|448.5|451.89|447.89|28
1612670960000|2021-02-07 04:09:20|452.51|448.51|452.76|448.76|452.85|448.85|452.51|448.51|24
1612670970000|2021-02-07 04:09:30|452.75|448.75|452.68|448.68|452.75|448.75|452.64|448.64|20
1612670980000|2021-02-07 04:09:40|452.67|448.67|452.95|448.95|452.95|448.95|452.63|448.63|25
1612670990000|2021-02-07 04:09:50|452.94|448.94|453.02|449.02|453.02|449.02|452.88|448.88|25
1612671000000|2021-02-07 04:10:00|453.04|449.04|452.64|448.64|453.21|449.21|452.54|448.54|32
1612671010000|2021-02-07 04:10:10|452.65|448.65|452.57|448.57|452.68|448.68|452.53|448.53|27
1612671020000|2021-02-07 04:10:20|452.58|448.58|452.6|448.6|452.71|448.71|452.57|448.57|26
1612671030000|2021-02-07 04:10:30|452.59|448.59|452.57|448.57|452.76|448.76|452.55|448.55|20
1612671040000|2021-02-07 04:10:40|452.58|448.58|452.57|448.57|452.65|448.65|452.35|448.35|26
1612671050000|2021-02-07 04:10:50|452.58|448.58|452.61|448.61|452.61|448.61|452.56|448.56|24
1612671060000|2021-02-07 04:11:00|452.6|448.6|452.54|448.54|452.76|448.76|452.51|448.51|28
1612671070000|2021-02-07 04:11:10|452.55|448.55|452.33|448.33|452.56|448.56|452.23|448.23|13
1612671080000|2021-02-07 04:11:20|452.3|448.3|452.07|448.07|452.3|448.3|452.05|448.05|20
1612671090000|2021-02-07 04:11:30|452.05|448.05|452.08|448.08|452.26|448.26|452.05|448.05|27
1612671100000|2021-02-07 04:11:40|452.12|448.12|451.87|447.87|452.12|448.12|451.87|447.87|24
1612671110000|2021-02-07 04:11:50|451.88|447.88|451.92|447.92|451.92|447.92|451.88|447.88|7
1612671120000|2021-02-07 04:12:00|451.93|447.93|452.06|448.06|452.19|448.19|451.91|447.91|27
1612671130000|2021-02-07 04:12:10|452.05|448.05|452.13|448.13|452.27|448.27|452.01|448.01|24
1612671140000|2021-02-07 04:12:20|452.09|448.09|452.11|448.11|452.17|448.17|452.05|448.05|30
1612671150000|2021-02-07 04:12:30|452.13|448.13|452.12|448.12|452.15|448.15|452.1|448.1|14
1612671160000|2021-02-07 04:12:40|452.1|448.1|452.11|448.11|452.17|448.17|452.02|448.02|25
1612671170000|2021-02-07 04:12:50|452.15|448.15|452.39|448.39|452.42|448.42|452.15|448.15|11
1612671180000|2021-02-07 04:13:00|452.45|448.45|452.41|448.41|452.45|448.45|452.4|448.4|27
1612671190000|2021-02-07 04:13:10|452.43|448.43|452.37|448.37|452.43|448.43|452.36|448.36|20
1612671200000|2021-02-07 04:13:20|452.43|448.43|452.43|448.43|452.5|448.5|452.41|448.41|15
1612671210000|2021-02-07 04:13:30|452.41|448.41|452.65|448.65|452.66|448.66|452.41|448.41|21
1612671220000|2021-02-07 04:13:40|452.6|448.6|452.49|448.49|452.61|448.61|452.49|448.49|14
1612671230000|2021-02-07 04:13:50|452.5|448.5|452.28|448.28|452.5|448.5|452.17|448.17|16
1612671240000|2021-02-07 04:14:00|452.29|448.29|451.94|447.94|452.29|448.29|451.91|447.91|27
1612671250000|2021-02-07 04:14:10|451.9|447.9|451.87|447.87|451.9|447.9|451.87|447.87|7
1612671260000|2021-02-07 04:14:20|451.86|447.86|451.89|447.89|451.92|447.92|451.74|447.74|11
1612671270000|2021-02-07 04:14:30|451.88|447.88|452.02|448.02|452.05|448.05|451.86|447.86|17
1612671280000|2021-02-07 04:14:40|452.01|448.01|452.02|448.02|452.03|448.03|451.99|447.99|13
1612671290000|2021-02-07 04:14:50|452.04|448.04|452.04|448.04|452.1|448.1|452.02|448.02|15
1612671300000|2021-02-07 04:15:00|452.16|448.16|452.02|448.02|452.16|448.16|452.01|448.01|16
1612671310000|2021-02-07 04:15:10|452.01|448.01|452.02|448.02|452.11|448.11|451.94|447.94|22
1612671320000|2021-02-07 04:15:20|452.03|448.03|452.21|448.21|452.22|448.22|452.02|448.02|15
1612671330000|2021-02-07 04:15:30|452.17|448.17|452.13|448.13|452.17|448.17|452.05|448.05|16
1612671340000|2021-02-07 04:15:40|452.12|448.12|452.1|448.1|452.13|448.13|452.09|448.09|10
1612671350000|2021-02-07 04:15:50|452.11|448.11|452.12|448.12|452.21|448.21|452.08|448.08|11
1612671360000|2021-02-07 04:16:00|452.11|448.11|452.08|448.08|452.12|448.12|452.06|448.06|15
1612671370000|2021-02-07 04:16:10|452.07|448.07|452.41|448.41|452.44|448.44|452.07|448.07|24
1612671380000|2021-02-07 04:16:20|452.42|448.42|452.44|448.44|452.51|448.51|452.38|448.38|24
1612671390000|2021-02-07 04:16:30|452.45|448.45|452.4|448.4|452.47|448.47|452.4|448.4|19
1612671400000|2021-02-07 04:16:40|452.42|448.42|452.3|448.3|452.42|448.42|452.26|448.26|22
1612671410000|2021-02-07 04:16:50|452.31|448.31|452.23|448.23|452.33|448.33|452.2|448.2|16
1612671420000|2021-02-07 04:17:00|452.24|448.24|452.45|448.45|452.58|448.58|452.24|448.24|28
1612671430000|2021-02-07 04:17:10|452.47|448.47|452.43|448.43|452.51|448.51|452.42|448.42|19
1612671440000|2021-02-07 04:17:20|452.44|448.44|452.48|448.48|452.51|448.51|452.44|448.44|19
1612671450000|2021-02-07 04:17:30|452.47|448.47|452.52|448.52|452.54|448.54|452.47|448.47|20
1612671460000|2021-02-07 04:17:40|452.51|448.51|452.7|448.7|452.7|448.7|452.5|448.5|23
1612671470000|2021-02-07 04:17:50|452.93|448.93|452.8|448.8|452.94|448.94|452.78|448.78|20
1612671480000|2021-02-07 04:18:00|452.79|448.79|452.53|448.53|452.79|448.79|452.52|448.52|19
1612671490000|2021-02-07 04:18:10|452.52|448.52|452.48|448.48|452.52|448.52|452.43|448.43|12
1612671500000|2021-02-07 04:18:20|452.49|448.49|452.67|448.67|452.69|448.69|452.49|448.49|27
1612671510000|2021-02-07 04:18:30|452.62|448.62|452.66|448.66|452.66|448.66|452.29|448.29|23
1612671520000|2021-02-07 04:18:40|452.59|448.59|452.6|448.6|452.62|448.62|452.56|448.56|27
1612671530000|2021-02-07 04:18:50|452.58|448.58|452.55|448.55|452.61|448.61|452.55|448.55|22
1612671540000|2021-02-07 04:19:00|452.52|448.52|452.62|448.62|452.64|448.64|452.49|448.49|22
1612671550000|2021-02-07 04:19:10|452.61|448.61|452.66|448.66|452.68|448.68|452.61|448.61|22
1612671560000|2021-02-07 04:19:20|452.65|448.65|452.61|448.61|452.65|448.65|452.59|448.59|26
1612671570000|2021-02-07 04:19:30|452.58|448.58|452.47|448.47|452.58|448.58|452.32|448.32|25
1612671580000|2021-02-07 04:19:40|452.49|448.49|452.45|448.45|452.5|448.5|452.37|448.37|20
1612671590000|2021-02-07 04:19:50|452.44|448.44|452.5|448.5|452.5|448.5|452.41|448.41|16
1612671600000|2021-02-07 04:20:00|452.51|448.51|452.94|448.94|452.96|448.96|452.51|448.51|24
1612671610000|2021-02-07 04:20:10|452.95|448.95|452.92|448.92|452.95|448.95|452.89|448.89|15
1612671620000|2021-02-07 04:20:20|452.91|448.91|452.83|448.83|452.91|448.91|452.8|448.8|18
1612671630000|2021-02-07 04:20:30|452.82|448.82|452.64|448.64|452.82|448.82|452.5|448.5|27
1612671640000|2021-02-07 04:20:40|452.65|448.65|452.69|448.69|452.72|448.72|452.65|448.65|23
1612671650000|2021-02-07 04:20:50|452.68|448.68|452.74|448.74|452.81|448.81|452.67|448.67|26
1612671660000|2021-02-07 04:21:00|452.73|448.73|452.46|448.46|452.74|448.74|452.35|448.35|33
1612671670000|2021-02-07 04:21:10|452.47|448.47|452.47|448.47|452.47|448.47|452.46|448.46|7
1612671680000|2021-02-07 04:21:20|452.46|448.46|452.14|448.14|452.46|448.46|452.1|448.1|25
1612671690000|2021-02-07 04:21:30|452.11|448.11|451.88|447.88|452.21|448.21|451.86|447.86|20
1612671700000|2021-02-07 04:21:40|451.89|447.89|451.98|447.98|452.01|448.01|451.87|447.87|21
1612671710000|2021-02-07 04:21:50|451.95|447.95|451.96|447.96|451.97|447.97|451.95|447.95|6
1612671720000|2021-02-07 04:22:00|451.95|447.95|451.94|447.94|452.01|448.01|451.93|447.93|24
1612671730000|2021-02-07 04:22:10|451.95|447.95|451.99|447.99|452.01|448.01|451.93|447.93|15
1612671740000|2021-02-07 04:22:20|451.98|447.98|451.9|447.9|452.03|448.03|451.61|447.61|20
1612671750000|2021-02-07 04:22:30|451.89|447.89|451.91|447.91|452.02|448.02|451.62|447.62|27
1612671760000|2021-02-07 04:22:40|451.9|447.9|451.82|447.82|452.1|448.1|451.68|447.68|24
1612671770000|2021-02-07 04:22:50|451.77|447.77|451.8|447.8|451.88|447.88|451.54|447.54|23
1612671780000|2021-02-07 04:23:00|451.74|447.74|451.47|447.47|451.74|447.74|451.42|447.42|24
1612671790000|2021-02-07 04:23:10|451.48|447.48|451.16|447.16|451.56|447.56|451.16|447.16|23
1612671800000|2021-02-07 04:23:20|451.13|447.13|451.29|447.29|451.32|447.32|450.99|446.99|27
1612671810000|2021-02-07 04:23:30|451.27|447.27|450.71|446.71|451.3|447.3|450.59|446.59|34
1612671820000|2021-02-07 04:23:40|450.7|446.7|450.88|446.88|450.88|446.88|450.69|446.69|21
1612671830000|2021-02-07 04:23:50|450.87|446.87|451.07|447.07|451.07|447.07|450.54|446.54|29
1612671840000|2021-02-07 04:24:00|451.09|447.09|450.85|446.85|451.11|447.11|450.62|446.62|26
1612671850000|2021-02-07 04:24:10|450.87|446.87|450.78|446.78|450.93|446.93|450.77|446.77|27
1612671860000|2021-02-07 04:24:20|450.79|446.79|450.81|446.81|450.82|446.82|450.54|446.54|19
1612671870000|2021-02-07 04:24:30|450.8|446.8|450.71|446.71|450.81|446.81|450.71|446.71|20
1612671880000|2021-02-07 04:24:40|450.72|446.72|450.8|446.8|450.89|446.89|450.69|446.69|26
1612671890000|2021-02-07 04:24:50|450.79|446.79|451.07|447.07|451.07|447.07|450.78|446.78|23
1612671900000|2021-02-07 04:25:00|450.99|446.99|450.62|446.62|451|447|450.56|446.56|36
1612671910000|2021-02-07 04:25:10|450.58|446.58|450.54|446.54|450.6|446.6|450.53|446.53|24
1612671920000|2021-02-07 04:25:20|450.55|446.55|450.37|446.37|450.55|446.55|450.37|446.37|23
1612671930000|2021-02-07 04:25:30|450.32|446.32|450.33|446.33|450.33|446.33|450.04|446.04|31
1612671940000|2021-02-07 04:25:40|450.34|446.34|450.26|446.26|450.36|446.36|450.22|446.22|25
1612671950000|2021-02-07 04:25:50|450.28|446.28|449.8|445.8|450.29|446.29|449.78|445.78|32
1612671960000|2021-02-07 04:26:00|449.77|445.77|449.38|445.38|449.77|445.77|449.33|445.33|30
1612671970000|2021-02-07 04:26:10|449.35|445.35|448.71|444.71|449.35|445.35|448.71|444.71|34
1612671980000|2021-02-07 04:26:20|448.62|444.62|448.95|444.95|448.95|444.95|448.58|444.58|25
1612671990000|2021-02-07 04:26:30|448.93|444.93|448.79|444.79|448.93|444.93|448.77|444.77|23
1612672000000|2021-02-07 04:26:40|448.8|444.8|448.43|444.43|448.8|444.8|448.27|444.27|24
1612672010000|2021-02-07 04:26:50|448.36|444.36|448.28|444.28|448.47|444.47|448.28|444.28|32
1612672020000|2021-02-07 04:27:00|448.22|444.22|448.33|444.33|448.55|444.55|448.2|444.2|27
1612672030000|2021-02-07 04:27:10|448.32|444.32|448.45|444.45|448.65|444.65|448.24|444.24|27
1612672040000|2021-02-07 04:27:20|448.46|444.46|448.51|444.51|448.74|444.74|448.46|444.46|29
1612672050000|2021-02-07 04:27:30|448.53|444.53|448.33|444.33|448.53|444.53|448.27|444.27|28
1612672060000|2021-02-07 04:27:40|448.32|444.32|448.1|444.1|448.32|444.32|448.08|444.08|24
1612672070000|2021-02-07 04:27:50|448.04|444.04|448.1|444.1|448.28|444.28|447.98|443.98|27
1612672080000|2021-02-07 04:28:00|448.11|444.11|448.22|444.22|448.24|444.24|448.11|444.11|20
1612672090000|2021-02-07 04:28:10|448.21|444.21|448.16|444.16|448.21|444.21|448.08|444.08|25
1612672100000|2021-02-07 04:28:20|448.17|444.17|448.08|444.08|448.36|444.36|448.07|444.07|24
1612672110000|2021-02-07 04:28:30|448.1|444.1|448.02|444.02|448.18|444.18|448.01|444.01|25
1612672120000|2021-02-07 04:28:40|448.04|444.04|448.14|444.14|448.16|444.16|448.04|444.04|20
1612672130000|2021-02-07 04:28:50|448.15|444.15|448.05|444.05|448.16|444.16|448.02|444.02|21
1612672140000|2021-02-07 04:29:00|448.07|444.07|448.33|444.33|448.4|444.4|448.03|444.03|27
1612672150000|2021-02-07 04:29:10|448.32|444.32|448.37|444.37|448.42|444.42|448.32|444.32|21
1612672160000|2021-02-07 04:29:20|448.36|444.36|448.44|444.44|448.46|444.46|448.35|444.35|13
1612672170000|2021-02-07 04:29:30|448.45|444.45|448.4|444.4|448.48|444.48|448.34|444.34|17
1612672180000|2021-02-07 04:29:40|448.39|444.39|448.45|444.45|448.6|444.6|448.39|444.39|19
1612672190000|2021-02-07 04:29:50|448.44|444.44|448.44|444.44|448.45|444.45|448.44|444.44|5
1612672200000|2021-02-07 04:30:00|448.36|444.36|448.26|444.26|448.39|444.39|448.2|444.2|22
1612672210000|2021-02-07 04:30:10|448.28|444.28|448.32|444.32|448.34|444.34|448.27|444.27|17
1612672220000|2021-02-07 04:30:20|448.31|444.31|448.38|444.38|448.38|444.38|448.31|444.31|10
1612672230000|2021-02-07 04:30:30|448.36|444.36|448.48|444.48|448.62|444.62|448.36|444.36|21
1612672240000|2021-02-07 04:30:40|448.47|444.47|448.7|444.7|448.72|444.72|448.47|444.47|24
1612672250000|2021-02-07 04:30:50|448.71|444.71|448.58|444.58|448.79|444.79|448.41|444.41|28
1612672260000|2021-02-07 04:31:00|448.59|444.59|448.48|444.48|448.6|444.6|448.41|444.41|20
1612672270000|2021-02-07 04:31:10|448.5|444.5|448.49|444.49|448.55|444.55|448.27|444.27|29
1612672280000|2021-02-07 04:31:20|448.47|444.47|448.5|444.5|448.51|444.51|448.47|444.47|12
1612672290000|2021-02-07 04:31:30|448.51|444.51|448.61|444.61|448.74|444.74|448.51|444.51|24
1612672300000|2021-02-07 04:31:40|448.6|444.6|448.76|444.76|448.79|444.79|448.56|444.56|24
1612672310000|2021-02-07 04:31:50|448.79|444.79|448.7|444.7|448.79|444.79|448.55|444.55|20
1612672320000|2021-02-07 04:32:00|448.67|444.67|448.66|444.66|448.89|444.89|448.66|444.66|19
1612672330000|2021-02-07 04:32:10|448.6|444.6|448.55|444.55|448.76|444.76|448.4|444.4|35
1612672340000|2021-02-07 04:32:20|448.54|444.54|448.67|444.67|448.73|444.73|448.54|444.54|25
1612672350000|2021-02-07 04:32:30|448.69|444.69|448.46|444.46|448.72|444.72|448.37|444.37|24
1612672360000|2021-02-07 04:32:40|448.44|444.44|448.27|444.27|448.49|444.49|448.26|444.26|25
1612672370000|2021-02-07 04:32:50|448.26|444.26|448.28|444.28|448.4|444.4|448.19|444.19|27
1612672380000|2021-02-07 04:33:00|448.27|444.27|448.07|444.07|448.28|444.28|448|444|26
1612672390000|2021-02-07 04:33:10|447.99|443.99|447.28|443.28|448.01|444.01|447.23|443.23|26
1612672400000|2021-02-07 04:33:20|447.29|443.29|446.98|442.98|447.35|443.35|446.98|442.98|31
1612672410000|2021-02-07 04:33:30|446.97|442.97|447|443|447.27|443.27|446.74|442.74|32
1612672420000|2021-02-07 04:33:40|447.01|443.01|447.25|443.25|447.39|443.39|447.01|443.01|31
1612672430000|2021-02-07 04:33:50|447.27|443.27|447.31|443.31|447.52|443.52|447.12|443.12|32
1612672440000|2021-02-07 04:34:00|447.33|443.33|447.06|443.06|447.33|443.33|446.96|442.96|32
1612672450000|2021-02-07 04:34:10|447.03|443.03|446.57|442.57|447.03|443.03|446.48|442.48|33
1612672460000|2021-02-07 04:34:20|446.58|442.58|445.67|441.67|446.58|442.58|445.67|441.67|29
1612672470000|2021-02-07 04:34:30|445.52|441.52|446.34|442.34|446.35|442.35|445.52|441.52|30
1612672480000|2021-02-07 04:34:40|446.31|442.31|446.58|442.58|446.65|442.65|446.31|442.31|28
1612672490000|2021-02-07 04:34:50|446.52|442.52|445.72|441.72|446.53|442.53|445.51|441.51|36
1612672500000|2021-02-07 04:35:00|445.71|441.71|445.29|441.29|445.78|441.78|445.28|441.28|30
1612672510000|2021-02-07 04:35:10|445.27|441.27|445.92|441.92|446.02|442.02|445.26|441.26|28
1612672520000|2021-02-07 04:35:20|446.05|442.05|446.26|442.26|446.26|442.26|445.88|441.88|31
1612672530000|2021-02-07 04:35:30|446.17|442.17|446.19|442.19|446.44|442.44|446.06|442.06|33
1612672540000|2021-02-07 04:35:40|446.23|442.23|446.15|442.15|446.37|442.37|445.99|441.99|30
1612672550000|2021-02-07 04:35:50|446.14|442.14|446.26|442.26|446.52|442.52|446.14|442.14|29
1612672560000|2021-02-07 04:36:00|446.24|442.24|446.36|442.36|446.44|442.44|446.06|442.06|29
1612672570000|2021-02-07 04:36:10|446.39|442.39|445.99|441.99|446.48|442.48|445.98|441.98|30
1612672580000|2021-02-07 04:36:20|445.97|441.97|446.09|442.09|446.2|442.2|445.97|441.97|29
1612672590000|2021-02-07 04:36:30|446.14|442.14|445.5|441.5|446.14|442.14|445.5|441.5|32
1612672600000|2021-02-07 04:36:40|445.48|441.48|445.42|441.42|445.7|441.7|445.42|441.42|34
1612672610000|2021-02-07 04:36:50|445.45|441.45|445.34|441.34|445.45|441.45|445.28|441.28|29
1612672620000|2021-02-07 04:37:00|445.38|441.38|445.42|441.42|445.52|441.52|445.38|441.38|23
1612672630000|2021-02-07 04:37:10|445.41|441.41|445.21|441.21|445.45|441.45|445.18|441.18|21
1612672640000|2021-02-07 04:37:20|445.22|441.22|445.35|441.35|445.36|441.36|445.2|441.2|34
1612672650000|2021-02-07 04:37:30|445.34|441.34|445.19|441.19|445.48|441.48|445.18|441.18|32
1612672660000|2021-02-07 04:37:40|445.2|441.2|445.01|441.01|445.2|441.2|445|441|24
1612672670000|2021-02-07 04:37:50|445|441|445.27|441.27|445.4|441.4|445|441|31
1612672680000|2021-02-07 04:38:00|445.25|441.25|444.83|440.83|445.26|441.26|444.83|440.83|26
1612672690000|2021-02-07 04:38:10|444.82|440.82|445.17|441.17|445.17|441.17|444.8|440.8|33
1612672700000|2021-02-07 04:38:20|445.15|441.15|444.99|440.99|445.15|441.15|444.99|440.99|25
1612672710000|2021-02-07 04:38:30|444.95|440.95|444.97|440.97|445.24|441.24|444.91|440.91|29
1612672720000|2021-02-07 04:38:40|444.94|440.94|444.81|440.81|444.94|440.94|444.81|440.81|30
1612672730000|2021-02-07 04:38:50|444.85|440.85|445.17|441.17|445.3|441.3|444.85|440.85|33
1612672740000|2021-02-07 04:39:00|445.16|441.16|444.93|440.93|445.17|441.17|444.88|440.88|24
1612672750000|2021-02-07 04:39:10|444.89|440.89|445.18|441.18|445.32|441.32|444.86|440.86|32
1612672760000|2021-02-07 04:39:20|445.17|441.17|445.32|441.32|445.32|441.32|445.12|441.12|26
1612672770000|2021-02-07 04:39:30|445.33|441.33|445.46|441.46|445.51|441.51|445.28|441.28|31
1612672780000|2021-02-07 04:39:40|445.45|441.45|445.58|441.58|445.61|441.61|445.38|441.38|29
1612672790000|2021-02-07 04:39:50|445.59|441.59|445.61|441.61|445.64|441.64|445.52|441.52|17
1612672800000|2021-02-07 04:40:00|445.84|441.84|445.65|441.65|445.85|441.85|445.62|441.62|27
1612672810000|2021-02-07 04:40:10|445.67|441.67|445.86|441.86|445.98|441.98|445.49|441.49|30
1612672820000|2021-02-07 04:40:20|445.93|441.93|446.37|442.37|446.42|442.42|445.93|441.93|26
1612672830000|2021-02-07 04:40:30|446.35|442.35|446.54|442.54|446.54|442.54|446.27|442.27|27
1612672840000|2021-02-07 04:40:40|446.53|442.53|446.68|442.68|446.72|442.72|446.53|442.53|19
1612672850000|2021-02-07 04:40:50|446.67|442.67|446.19|442.19|446.67|442.67|446.08|442.08|27
1612672860000|2021-02-07 04:41:00|446.16|442.16|445.87|441.87|446.16|442.16|445.85|441.85|25
1612672870000|2021-02-07 04:41:10|445.88|441.88|445.91|441.91|445.95|441.95|445.86|441.86|17
1612672880000|2021-02-07 04:41:20|445.92|441.92|446.25|442.25|446.28|442.28|445.92|441.92|24
1612672890000|2021-02-07 04:41:30|446.26|442.26|446.38|442.38|446.4|442.4|446.24|442.24|25
1612672900000|2021-02-07 04:41:40|446.36|442.36|446.76|442.76|446.81|442.81|446.36|442.36|17
1612672910000|2021-02-07 04:41:50|446.78|442.78|446.58|442.58|446.85|442.85|446.56|442.56|27
1612672920000|2021-02-07 04:42:00|446.57|442.57|446.94|442.94|447|443|446.56|442.56|29
1612672930000|2021-02-07 04:42:10|446.91|442.91|447.47|443.47|447.53|443.53|446.91|442.91|33
1612672940000|2021-02-07 04:42:20|447.51|443.51|447.59|443.59|447.64|443.64|447.28|443.28|25
1612672950000|2021-02-07 04:42:30|447.6|443.6|447.71|443.71|447.74|443.74|447.56|443.56|23
1612672960000|2021-02-07 04:42:40|447.75|443.75|447.41|443.41|447.76|443.76|447.22|443.22|24
1612672970000|2021-02-07 04:42:50|447.4|443.4|447.39|443.39|447.49|443.49|447.35|443.35|27
1612672980000|2021-02-07 04:43:00|447.43|443.43|447.03|443.03|447.43|443.43|446.83|442.83|31
1612672990000|2021-02-07 04:43:10|447.02|443.02|447.35|443.35|447.45|443.45|447.02|443.02|26
1612673000000|2021-02-07 04:43:20|447.34|443.34|447.22|443.22|447.35|443.35|447.21|443.21|28
1612673010000|2021-02-07 04:43:30|447.24|443.24|446.9|442.9|447.28|443.28|446.9|442.9|33
1612673020000|2021-02-07 04:43:40|446.93|442.93|447.18|443.18|447.27|443.27|446.93|442.93|30
1612673030000|2021-02-07 04:43:50|446.9|442.9|447.04|443.04|447.25|443.25|446.9|442.9|33
1612673040000|2021-02-07 04:44:00|447.03|443.03|447.1|443.1|447.1|443.1|446.89|442.89|27
1612673050000|2021-02-07 04:44:10|447.09|443.09|447.11|443.11|447.23|443.23|446.96|442.96|31
1612673060000|2021-02-07 04:44:20|447.14|443.14|447.18|443.18|447.28|443.28|446.91|442.91|27
1612673070000|2021-02-07 04:44:30|447.19|443.19|447.16|443.16|447.29|443.29|447.08|443.08|31
1612673080000|2021-02-07 04:44:40|447.15|443.15|447|443|447.16|443.16|446.96|442.96|24
1612673090000|2021-02-07 04:44:50|446.99|442.99|447.24|443.24|447.24|443.24|446.99|442.99|25
1612673100000|2021-02-07 04:45:00|447.23|443.23|446.85|442.85|447.23|443.23|446.82|442.82|28
1612673110000|2021-02-07 04:45:10|446.86|442.86|446.8|442.8|446.86|442.86|446.53|442.53|24
1612673120000|2021-02-07 04:45:20|446.85|442.85|446.77|442.77|446.85|442.85|446.68|442.68|30
1612673130000|2021-02-07 04:45:30|446.76|442.76|446.56|442.56|446.88|442.88|446.56|442.56|30
1612673140000|2021-02-07 04:45:40|446.53|442.53|446.3|442.3|446.53|442.53|446.18|442.18|26
1612673150000|2021-02-07 04:45:50|446.27|442.27|446.06|442.06|446.36|442.36|446.04|442.04|35
1612673160000|2021-02-07 04:46:00|446.07|442.07|445.74|441.74|446.24|442.24|445.59|441.59|28
1612673170000|2021-02-07 04:46:10|445.7|441.7|445.51|441.51|445.73|441.73|445.44|441.44|25
1612673180000|2021-02-07 04:46:20|445.49|441.49|444.84|440.84|445.49|441.49|444.76|440.76|32
1612673190000|2021-02-07 04:46:30|444.71|440.71|444.37|440.37|444.71|440.71|444.37|440.37|20
1612673200000|2021-02-07 04:46:40|444.38|440.38|444.35|440.35|444.43|440.43|444.35|440.35|26
1612673210000|2021-02-07 04:46:50|444.34|440.34|443.83|439.83|444.34|440.34|443.76|439.76|27
1612673220000|2021-02-07 04:47:00|443.79|439.79|443.82|439.82|443.98|439.98|443.6|439.6|37
1612673230000|2021-02-07 04:47:10|443.83|439.83|444.09|440.09|444.09|440.09|443.83|439.83|32
1612673240000|2021-02-07 04:47:20|444.08|440.08|444.63|440.63|444.8|440.8|444.08|440.08|33
1612673250000|2021-02-07 04:47:30|444.62|440.62|444.69|440.69|444.69|440.69|444.24|440.24|36
1612673260000|2021-02-07 04:47:40|444.62|440.62|444.61|440.61|444.62|440.62|444.45|440.45|23
1612673270000|2021-02-07 04:47:50|444.6|440.6|444.63|440.63|444.69|440.69|444.28|440.28|33
1612673280000|2021-02-07 04:48:00|444.61|440.61|444.48|440.48|444.61|440.61|444.26|440.26|34
1612673290000|2021-02-07 04:48:10|444.44|440.44|444.65|440.65|444.65|440.65|444.42|440.42|33
1612673300000|2021-02-07 04:48:20|444.7|440.7|444.76|440.76|444.8|440.8|444.45|440.45|30
1612673310000|2021-02-07 04:48:30|444.75|440.75|444.63|440.63|444.8|440.8|444.6|440.6|25
1612673320000|2021-02-07 04:48:40|444.59|440.59|444.67|440.67|444.84|440.84|444.57|440.57|28
1612673330000|2021-02-07 04:48:50|444.48|440.48|444.61|440.61|444.68|440.68|444.47|440.47|27
1612673340000|2021-02-07 04:49:00|444.62|440.62|444.57|440.57|444.67|440.67|444.57|440.57|29
1612673350000|2021-02-07 04:49:10|444.56|440.56|444.89|440.89|444.89|440.89|444.56|440.56|25
1612673360000|2021-02-07 04:49:20|444.87|440.87|445.02|441.02|445.02|441.02|444.87|440.87|23
1612673370000|2021-02-07 04:49:30|444.99|440.99|445.1|441.1|445.13|441.13|444.98|440.98|28
1612673380000|2021-02-07 04:49:40|445.08|441.08|445.15|441.15|445.15|441.15|445.08|441.08|22
1612673390000|2021-02-07 04:49:50|445.14|441.14|445.12|441.12|445.18|441.18|445.09|441.09|29
1612673400000|2021-02-07 04:50:00|445.1|441.1|444.98|440.98|445.11|441.11|444.98|440.98|25
1612673410000|2021-02-07 04:50:10|444.73|440.73|445.04|441.04|445.24|441.24|444.65|440.65|31
1612673420000|2021-02-07 04:50:20|445.06|441.06|445.7|441.7|445.7|441.7|445.05|441.05|25
1612673430000|2021-02-07 04:50:30|445.71|441.71|445.91|441.91|445.95|441.95|445.71|441.71|31
1612673440000|2021-02-07 04:50:40|445.9|441.9|445.98|441.98|445.99|441.99|445.9|441.9|24
1612673450000|2021-02-07 04:50:50|445.93|441.93|446.32|442.32|446.32|442.32|445.82|441.82|28
1612673460000|2021-02-07 04:51:00|446.3|442.3|446.41|442.41|446.54|442.54|446.28|442.28|27
1612673470000|2021-02-07 04:51:10|446.51|442.51|446.43|442.43|446.51|442.51|446.2|442.2|32
1612673480000|2021-02-07 04:51:20|446.46|442.46|446.94|442.94|446.98|442.98|446.46|442.46|30
1612673490000|2021-02-07 04:51:30|446.82|442.82|447.16|443.16|447.16|443.16|446.79|442.79|23
1612673500000|2021-02-07 04:51:40|447.2|443.2|447.28|443.28|447.29|443.29|447.16|443.16|29
1612673510000|2021-02-07 04:51:50|447.34|443.34|447.25|443.25|447.46|443.46|446.96|442.96|27
1612673520000|2021-02-07 04:52:00|447.27|443.27|447.05|443.05|447.28|443.28|446.83|442.83|30
1612673530000|2021-02-07 04:52:10|447.06|443.06|446.94|442.94|447.17|443.17|446.94|442.94|23
1612673540000|2021-02-07 04:52:20|446.92|442.92|446.74|442.74|446.92|442.92|446.71|442.71|25
1612673550000|2021-02-07 04:52:30|446.75|442.75|447.24|443.24|447.24|443.24|446.75|442.75|27
1612673560000|2021-02-07 04:52:40|447.23|443.23|446.94|442.94|447.57|443.57|446.94|442.94|28
1612673570000|2021-02-07 04:52:50|447.16|443.16|447.56|443.56|447.59|443.59|447.16|443.16|16
1612673580000|2021-02-07 04:53:00|447.54|443.54|446.99|442.99|447.55|443.55|446.99|442.99|26
1612673590000|2021-02-07 04:53:10|447.01|443.01|447.11|443.11|447.11|443.11|447.01|443.01|16
1612673600000|2021-02-07 04:53:20|447.14|443.14|447.19|443.19|447.19|443.19|447.12|443.12|12
1612673610000|2021-02-07 04:53:30|447.18|443.18|447.29|443.29|447.29|443.29|446.92|442.92|23
1612673620000|2021-02-07 04:53:40|447.3|443.3|447.3|443.3|447.43|443.43|447.26|443.26|22
1612673630000|2021-02-07 04:53:50|447.07|443.07|447.27|443.27|447.31|443.31|447.07|443.07|26
1612673640000|2021-02-07 04:54:00|447.22|443.22|447.16|443.16|447.38|443.38|447.03|443.03|30
1612673650000|2021-02-07 04:54:10|447.19|443.19|447.47|443.47|447.51|443.51|447.19|443.19|27
1612673660000|2021-02-07 04:54:20|447.41|443.41|447.57|443.57|447.57|443.57|447.4|443.4|13
1612673670000|2021-02-07 04:54:30|447.58|443.58|447.63|443.63|447.7|443.7|447.55|443.55|21
1612673680000|2021-02-07 04:54:40|447.59|443.59|447.38|443.38|447.59|443.59|447.14|443.14|22
1612673690000|2021-02-07 04:54:50|447.36|443.36|447.56|443.56|447.56|443.56|447.35|443.35|28
1612673700000|2021-02-07 04:55:00|447.58|443.58|447.27|443.27|447.62|443.62|447.16|443.16|29
1612673710000|2021-02-07 04:55:10|447.29|443.29|447.11|443.11|447.3|443.3|447.03|443.03|22
1612673720000|2021-02-07 04:55:20|447.16|443.16|447.39|443.39|447.58|443.58|447.16|443.16|30
1612673730000|2021-02-07 04:55:30|447.42|443.42|447.62|443.62|447.65|443.65|447.41|443.41|28
1612673740000|2021-02-07 04:55:40|447.63|443.63|447.7|443.7|447.77|443.77|447.61|443.61|18
1612673750000|2021-02-07 04:55:50|447.72|443.72|447.79|443.79|447.79|443.79|447.69|443.69|26
1612673760000|2021-02-07 04:56:00|447.78|443.78|447.81|443.81|448.06|444.06|447.47|443.47|32
1612673770000|2021-02-07 04:56:10|447.83|443.83|447.7|443.7|447.99|443.99|447.69|443.69|23
1612673780000|2021-02-07 04:56:20|447.9|443.9|447.86|443.86|447.9|443.9|447.75|443.75|23
1612673790000|2021-02-07 04:56:30|447.85|443.85|448.21|444.21|448.45|444.45|447.85|443.85|28
1612673800000|2021-02-07 04:56:40|448.32|444.32|448.35|444.35|448.39|444.39|448|444|29
1612673810000|2021-02-07 04:56:50|448.34|444.34|448.34|444.34|448.49|444.49|448.01|444.01|21
1612673820000|2021-02-07 04:57:00|448.33|444.33|448.14|444.14|448.45|444.45|448.05|444.05|21
1612673830000|2021-02-07 04:57:10|448.24|444.24|448.2|444.2|448.32|444.32|448.14|444.14|22
1612673840000|2021-02-07 04:57:20|447.85|443.85|448.09|444.09|448.14|444.14|447.84|443.84|17
1612673850000|2021-02-07 04:57:30|448.1|444.1|448.2|444.2|448.2|444.2|447.85|443.85|24
1612673860000|2021-02-07 04:57:40|448.22|444.22|448.42|444.42|448.42|444.42|448.22|444.22|27
1612673870000|2021-02-07 04:57:50|448.41|444.41|448.44|444.44|448.46|444.46|448.34|444.34|28
1612673880000|2021-02-07 04:58:00|448.45|444.45|448.44|444.44|448.5|444.5|448.02|444.02|23
1612673890000|2021-02-07 04:58:10|448.43|444.43|448.22|444.22|448.44|444.44|447.99|443.99|23
1612673900000|2021-02-07 04:58:20|448.25|444.25|448.34|444.34|448.35|444.35|448.24|444.24|25
1612673910000|2021-02-07 04:58:30|448.39|444.39|448.4|444.4|448.56|444.56|448.37|444.37|25
1612673920000|2021-02-07 04:58:40|448.38|444.38|448.36|444.36|448.4|444.4|448.36|444.36|10
1612673930000|2021-02-07 04:58:50|448.35|444.35|448.01|444.01|448.36|444.36|448|444|20
1612673940000|2021-02-07 04:59:00|448.03|444.03|448.12|444.12|448.12|444.12|448.02|444.02|18
1612673950000|2021-02-07 04:59:10|448.13|444.13|448.33|444.33|448.36|444.36|448.13|444.13|19
1612673960000|2021-02-07 04:59:20|448.3|444.3|448.01|444.01|448.31|444.31|448.01|444.01|27
1612673970000|2021-02-07 04:59:30|448|444|447.97|443.97|448|444|447.96|443.96|15
1612673980000|2021-02-07 04:59:40|447.96|443.96|448.01|444.01|448.02|444.02|447.77|443.77|18
1612673990000|2021-02-07 04:59:50|447.98|443.98|447.99|443.99|448.04|444.04|447.97|443.97|11
1612674000000|2021-02-07 05:00:00|447.98|443.98|447.28|443.28|447.98|443.98|447.27|443.27|27
1612674010000|2021-02-07 05:00:10|447.31|443.31|447.02|443.02|447.48|443.48|447.02|443.02|26
1612674020000|2021-02-07 05:00:20|446.98|442.98|446.51|442.51|446.98|442.98|446.51|442.51|29
1612674030000|2021-02-07 05:00:30|446.52|442.52|446.19|442.19|446.6|442.6|446.18|442.18|23
1612674040000|2021-02-07 05:00:40|446.18|442.18|445.74|441.74|446.26|442.26|445.74|441.74|33
1612674050000|2021-02-07 05:00:50|445.75|441.75|445.65|441.65|446.04|442.04|445.65|441.65|29
1612674060000|2021-02-07 05:01:00|445.63|441.63|445.85|441.85|446.14|442.14|445.63|441.63|28
1612674070000|2021-02-07 05:01:10|445.84|441.84|445.86|441.86|445.98|441.98|445.82|441.82|25
1612674080000|2021-02-07 05:01:20|445.87|441.87|446.17|442.17|446.23|442.23|445.87|441.87|27
1612674090000|2021-02-07 05:01:30|446.27|442.27|446.5|442.5|446.56|442.56|445.92|441.92|26
1612674100000|2021-02-07 05:01:40|446.49|442.49|446.8|442.8|446.82|442.82|446.46|442.46|25
1612674110000|2021-02-07 05:01:50|446.81|442.81|446.78|442.78|446.81|442.81|446.48|442.48|25
1612674120000|2021-02-07 05:02:00|446.79|442.79|447.12|443.12|447.12|443.12|446.77|442.77|29
1612674130000|2021-02-07 05:02:10|447.13|443.13|447.27|443.27|447.37|443.37|446.89|442.89|32
1612674140000|2021-02-07 05:02:20|447.25|443.25|447.29|443.29|447.31|443.31|446.97|442.97|28
1612674150000|2021-02-07 05:02:30|447.28|443.28|447.21|443.21|447.29|443.29|446.96|442.96|20
1612674160000|2021-02-07 05:02:40|447.22|443.22|447.61|443.61|447.64|443.64|447.22|443.22|26
1612674170000|2021-02-07 05:02:50|447.6|443.6|447.61|443.61|447.63|443.63|447.12|443.12|27
1612674180000|2021-02-07 05:03:00|447.62|443.62|447.67|443.67|447.72|443.72|447.16|443.16|25
1612674190000|2021-02-07 05:03:10|447.66|443.66|447.69|443.69|447.72|443.72|447.64|443.64|23
1612674200000|2021-02-07 05:03:20|447.68|443.68|447.76|443.76|447.76|443.76|447.45|443.45|21
1612674210000|2021-02-07 05:03:30|447.77|443.77|447.76|443.76|447.78|443.78|447.75|443.75|10
1612674220000|2021-02-07 05:03:40|447.77|443.77|447.77|443.77|447.77|443.77|447.76|443.76|3
1612674230000|2021-02-07 05:03:50|447.76|443.76|447.78|443.78|447.97|443.97|447.76|443.76|14
1612674240000|2021-02-07 05:04:00|447.77|443.77|447.92|443.92|447.98|443.98|447.77|443.77|16
1612674250000|2021-02-07 05:04:10|447.83|443.83|447.86|443.86|447.86|443.86|447.8|443.8|11
1612674260000|2021-02-07 05:04:20|447.85|443.85|447.81|443.81|447.87|443.87|447.81|443.81|10
1612674270000|2021-02-07 05:04:30|447.8|443.8|447.81|443.81|447.81|443.81|447.77|443.77|19
1612674280000|2021-02-07 05:04:40|447.8|443.8|448.14|444.14|448.14|444.14|447.8|443.8|19
1612674290000|2021-02-07 05:04:50|448.16|444.16|448.15|444.15|448.28|444.28|447.94|443.94|22
1612674300000|2021-02-07 05:05:00|448.17|444.17|448.21|444.21|448.24|444.24|447.92|443.92|19
1612674310000|2021-02-07 05:05:10|448.22|444.22|447.96|443.96|448.22|444.22|447.95|443.95|24
1612674320000|2021-02-07 05:05:20|447.97|443.97|448.03|444.03|448.04|444.04|447.96|443.96|12
1612674330000|2021-02-07 05:05:30|448.05|444.05|448.09|444.09|448.16|444.16|447.81|443.81|20
1612674340000|2021-02-07 05:05:40|448.08|444.08|448.03|444.03|448.08|444.08|447.75|443.75|21
1612674350000|2021-02-07 05:05:50|448.04|444.04|448.19|444.19|448.29|444.29|447.89|443.89|20
1612674360000|2021-02-07 05:06:00|448.2|444.2|448.31|444.31|448.33|444.33|448.2|444.2|22
1612674370000|2021-02-07 05:06:10|448.3|444.3|448.5|444.5|448.5|444.5|448.26|444.26|22
1612674380000|2021-02-07 05:06:20|448.53|444.53|448.34|444.34|448.64|444.64|448.22|444.22|23
1612674390000|2021-02-07 05:06:30|448.33|444.33|448.36|444.36|448.41|444.41|448.09|444.09|18
1612674400000|2021-02-07 05:06:40|448.35|444.35|448.31|444.31|448.39|444.39|448.3|444.3|24
1612674410000|2021-02-07 05:06:50|448.32|444.32|448.29|444.29|448.37|444.37|448.11|444.11|21
1612674420000|2021-02-07 05:07:00|448.25|444.25|448.29|444.29|448.35|444.35|448.25|444.25|18
1612674430000|2021-02-07 05:07:10|448.3|444.3|448.44|444.44|448.44|444.44|448.04|444.04|29
1612674440000|2021-02-07 05:07:20|448.45|444.45|448.38|444.38|448.48|444.48|448.13|444.13|34
1612674450000|2021-02-07 05:07:30|448.36|444.36|448.11|444.11|448.36|444.36|448.08|444.08|28
1612674460000|2021-02-07 05:07:40|448.12|444.12|448.09|444.09|448.12|444.12|448.09|444.09|9
1612674470000|2021-02-07 05:07:50|448.1|444.1|448.18|444.18|448.18|444.18|448.1|444.1|8
1612674480000|2021-02-07 05:08:00|448.15|444.15|448.29|444.29|448.32|444.32|448.05|444.05|22
1612674490000|2021-02-07 05:08:10|448.28|444.28|448.3|444.3|448.39|444.39|448.28|444.28|24
1612674500000|2021-02-07 05:08:20|448.31|444.31|448.34|444.34|448.34|444.34|448.07|444.07|29
1612674510000|2021-02-07 05:08:30|448.33|444.33|448.09|444.09|448.33|444.33|448.05|444.05|28
1612674520000|2021-02-07 05:08:40|448.11|444.11|448.17|444.17|448.23|444.23|448.1|444.1|36
1612674530000|2021-02-07 05:08:50|448.16|444.16|448.17|444.17|448.2|444.2|448.1|444.1|28
1612674540000|2021-02-07 05:09:00|448.16|444.16|447.99|443.99|448.16|444.16|447.93|443.93|23
1612674550000|2021-02-07 05:09:10|448|444|447.95|443.95|448.03|444.03|447.92|443.92|16
1612674560000|2021-02-07 05:09:20|447.98|443.98|448.33|444.33|448.34|444.34|447.98|443.98|29
1612674570000|2021-02-07 05:09:30|448.31|444.31|448.07|444.07|448.37|444.37|448.07|444.07|14
1612674580000|2021-02-07 05:09:40|448.27|444.27|448.26|444.26|448.31|444.31|448.2|444.2|31
1612674590000|2021-02-07 05:09:50|448.23|444.23|448|444|448.29|444.29|447.96|443.96|28
1612674600000|2021-02-07 05:10:00|448.02|444.02|447.87|443.87|448.04|444.04|447.82|443.82|26
1612674610000|2021-02-07 05:10:10|447.82|443.82|447.79|443.79|447.84|443.84|447.78|443.78|8
1612674620000|2021-02-07 05:10:20|447.7|443.7|447.97|443.97|448.05|444.05|447.69|443.69|24
1612674630000|2021-02-07 05:10:30|447.96|443.96|447.87|443.87|447.96|443.96|447.82|443.82|15
1612674640000|2021-02-07 05:10:40|447.92|443.92|447.93|443.93|448.06|444.06|447.92|443.92|27
1612674650000|2021-02-07 05:10:50|447.92|443.92|447.49|443.49|447.94|443.94|447.49|443.49|26
1612674660000|2021-02-07 05:11:00|447.46|443.46|447.68|443.68|447.73|443.73|447.44|443.44|25
1612674670000|2021-02-07 05:11:10|447.67|443.67|447.77|443.77|447.8|443.8|447.67|443.67|23
1612674680000|2021-02-07 05:11:20|447.78|443.78|447.83|443.83|447.94|443.94|447.4|443.4|30
1612674690000|2021-02-07 05:11:30|447.8|443.8|447.93|443.93|448.03|444.03|447.8|443.8|33
1612674700000|2021-02-07 05:11:40|447.9|443.9|447.71|443.71|447.91|443.91|447.42|443.42|27
1612674710000|2021-02-07 05:11:50|447.7|443.7|447.6|443.6|447.7|443.7|447.6|443.6|26
1612674720000|2021-02-07 05:12:00|447.62|443.62|447.85|443.85|447.86|443.86|447.62|443.62|25
1612674730000|2021-02-07 05:12:10|447.86|443.86|448.09|444.09|448.12|444.12|447.83|443.83|29
1612674740000|2021-02-07 05:12:20|448.03|444.03|447.96|443.96|448.03|444.03|447.7|443.7|22
1612674750000|2021-02-07 05:12:30|448.24|444.24|448.31|444.31|448.44|444.44|447.79|443.79|26
1612674760000|2021-02-07 05:12:40|448.34|444.34|448.1|444.1|448.46|444.46|447.86|443.86|31
1612674770000|2021-02-07 05:12:50|448.11|444.11|448.14|444.14|448.29|444.29|447.67|443.67|31
1612674780000|2021-02-07 05:13:00|448.13|444.13|448.03|444.03|448.13|444.13|447.98|443.98|22
1612674790000|2021-02-07 05:13:10|448.04|444.04|447.96|443.96|448.06|444.06|447.75|443.75|27
1612674800000|2021-02-07 05:13:20|447.97|443.97|447.99|443.99|448|444|447.76|443.76|28
1612674810000|2021-02-07 05:13:30|447.98|443.98|447.94|443.94|448.04|444.04|447.73|443.73|27
1612674820000|2021-02-07 05:13:40|447.93|443.93|447.83|443.83|448.16|444.16|447.83|443.83|23
1612674830000|2021-02-07 05:13:50|447.99|443.99|448.09|444.09|448.23|444.23|447.95|443.95|32
1612674840000|2021-02-07 05:14:00|448.07|444.07|448|444|448.18|444.18|447.87|443.87|31
1612674850000|2021-02-07 05:14:10|447.99|443.99|447.9|443.9|448.04|444.04|447.9|443.9|17
1612674860000|2021-02-07 05:14:20|447.95|443.95|448.19|444.19|448.19|444.19|447.95|443.95|24
1612674870000|2021-02-07 05:14:30|448.22|444.22|448.17|444.17|448.22|444.22|448.01|444.01|18
1612674880000|2021-02-07 05:14:40|448.18|444.18|448.17|444.17|448.23|444.23|448.04|444.04|22
1612674890000|2021-02-07 05:14:50|448.23|444.23|448.23|444.23|448.25|444.25|448.22|444.22|16
1612674900000|2021-02-07 05:15:00|448.22|444.22|447.58|443.58|448.22|444.22|447.58|443.58|27
1612674910000|2021-02-07 05:15:10|447.55|443.55|447.27|443.27|447.56|443.56|447.27|443.27|33
1612674920000|2021-02-07 05:15:20|447.23|443.23|446.71|442.71|447.23|443.23|446.65|442.65|30
1612674930000|2021-02-07 05:15:30|446.7|442.7|447.15|443.15|447.21|443.21|446.68|442.68|25
1612674940000|2021-02-07 05:15:40|447.11|443.11|447.8|443.8|447.83|443.83|447.1|443.1|28
1612674950000|2021-02-07 05:15:50|447.81|443.81|447.87|443.87|447.93|443.93|447.56|443.56|23
1612674960000|2021-02-07 05:16:00|447.88|443.88|447.87|443.87|447.89|443.89|447.87|443.87|13
1612674970000|2021-02-07 05:16:10|447.82|443.82|448.01|444.01|448.06|444.06|447.62|443.62|30
1612674980000|2021-02-07 05:16:20|448.02|444.02|447.84|443.84|448.02|444.02|447.67|443.67|32
1612674990000|2021-02-07 05:16:30|447.82|443.82|447.94|443.94|447.94|443.94|447.79|443.79|23
1612675000000|2021-02-07 05:16:40|447.95|443.95|447.95|443.95|448.08|444.08|447.77|443.77|25
1612675010000|2021-02-07 05:16:50|447.98|443.98|447.93|443.93|448|444|447.9|443.9|24
1612675020000|2021-02-07 05:17:00|447.94|443.94|448.09|444.09|448.09|444.09|447.94|443.94|12
1612675030000|2021-02-07 05:17:10|448.1|444.1|448.16|444.16|448.16|444.16|448.1|444.1|13
1612675040000|2021-02-07 05:17:20|448.17|444.17|448.15|444.15|448.21|444.21|448.14|444.14|16
1612675050000|2021-02-07 05:17:30|448.14|444.14|448.2|444.2|448.21|444.21|448.14|444.14|15
1612675060000|2021-02-07 05:17:40|448.21|444.21|448.38|444.38|448.38|444.38|448.2|444.2|19
1612675070000|2021-02-07 05:17:50|448.37|444.37|448.41|444.41|448.46|444.46|448.36|444.36|17
1612675080000|2021-02-07 05:18:00|448.15|444.15|448.36|444.36|448.36|444.36|448.15|444.15|23
1612675090000|2021-02-07 05:18:10|448.38|444.38|448.41|444.41|448.41|444.41|448.36|444.36|12
1612675100000|2021-02-07 05:18:20|448.42|444.42|448.41|444.41|448.46|444.46|448.24|444.24|18
1612675110000|2021-02-07 05:18:30|448.4|444.4|448.47|444.47|448.48|444.48|448.4|444.4|17
1612675120000|2021-02-07 05:18:40|448.45|444.45|448.44|444.44|448.45|444.45|448.44|444.44|4
1612675130000|2021-02-07 05:18:50|448.45|444.45|448.48|444.48|448.48|444.48|448.43|444.43|12
1612675140000|2021-02-07 05:19:00|448.47|444.47|448.67|444.67|448.68|444.68|448.45|444.45|19
1612675150000|2021-02-07 05:19:10|448.66|444.66|448.48|444.48|448.66|444.66|448.31|444.31|33
1612675160000|2021-02-07 05:19:20|448.49|444.49|448.32|444.32|448.52|444.52|448.27|444.27|18
1612675170000|2021-02-07 05:19:30|448.33|444.33|448.26|444.26|448.36|444.36|448.26|444.26|19
1612675180000|2021-02-07 05:19:40|448.27|444.27|448.48|444.48|448.48|444.48|448.26|444.26|20
1612675190000|2021-02-07 05:19:50|448.5|444.5|448.56|444.56|448.58|444.58|448.49|444.49|25
1612675200000|2021-02-07 05:20:00|448.57|444.57|448.61|444.61|448.61|444.61|448.53|444.53|21
1612675210000|2021-02-07 05:20:10|448.62|444.62|448.06|444.06|448.62|444.62|448.03|444.03|31
1612675220000|2021-02-07 05:20:20|448.07|444.07|447.88|443.88|448.13|444.13|447.88|443.88|23
1612675230000|2021-02-07 05:20:30|447.86|443.86|447.34|443.34|447.94|443.94|447.34|443.34|30
1612675240000|2021-02-07 05:20:40|447.3|443.3|447.08|443.08|447.3|443.3|446.77|442.77|31
1612675250000|2021-02-07 05:20:50|447.03|443.03|447.35|443.35|447.54|443.54|446.93|442.93|29
1612675260000|2021-02-07 05:21:00|447.31|443.31|446.72|442.72|447.33|443.33|446.72|442.72|32
1612675270000|2021-02-07 05:21:10|446.7|442.7|446.29|442.29|446.7|442.7|446.16|442.16|33
1612675280000|2021-02-07 05:21:20|446.32|442.32|446.59|442.59|446.62|442.62|446.32|442.32|33
1612675290000|2021-02-07 05:21:30|446.6|442.6|446.41|442.41|446.68|442.68|446.39|442.39|26
1612675300000|2021-02-07 05:21:40|446.4|442.4|446.64|442.64|446.64|442.64|446.4|442.4|24
1612675310000|2021-02-07 05:21:50|446.65|442.65|446.98|442.98|446.98|442.98|446.54|442.54|27
1612675320000|2021-02-07 05:22:00|446.97|442.97|446.41|442.41|446.98|442.98|446.41|442.41|32
1612675330000|2021-02-07 05:22:10|446.37|442.37|446.58|442.58|446.6|442.6|446.17|442.17|27
1612675340000|2021-02-07 05:22:20|446.34|442.34|446.51|442.51|446.52|442.52|446.32|442.32|31
1612675350000|2021-02-07 05:22:30|446.5|442.5|446.87|442.87|446.87|442.87|446.48|442.48|31
1612675360000|2021-02-07 05:22:40|446.85|442.85|446.94|442.94|446.95|442.95|446.49|442.49|28
1612675370000|2021-02-07 05:22:50|446.95|442.95|447.01|443.01|447.15|443.15|446.9|442.9|25
1612675380000|2021-02-07 05:23:00|446.99|442.99|446.67|442.67|447.03|443.03|446.54|442.54|23
1612675390000|2021-02-07 05:23:10|446.68|442.68|446.68|442.68|446.68|442.68|446.67|442.67|9
1612675400000|2021-02-07 05:23:20|446.67|442.67|446.85|442.85|446.85|442.85|446.59|442.59|18
1612675410000|2021-02-07 05:23:30|446.88|442.88|446.86|442.86|446.9|442.9|446.8|442.8|12
1612675420000|2021-02-07 05:23:40|446.87|442.87|446.87|442.87|446.91|442.91|446.61|442.61|20
1612675430000|2021-02-07 05:23:50|446.88|442.88|446.99|442.99|447.26|443.26|446.88|442.88|26
1612675440000|2021-02-07 05:24:00|447.06|443.06|447.33|443.33|447.4|443.4|447.02|443.02|21
1612675450000|2021-02-07 05:24:10|447.34|443.34|447.39|443.39|447.39|443.39|447.25|443.25|24
1612675460000|2021-02-07 05:24:20|447.37|443.37|447.26|443.26|447.39|443.39|447.08|443.08|21
1612675470000|2021-02-07 05:24:30|447.25|443.25|447.36|443.36|447.52|443.52|447.17|443.17|24
1612675480000|2021-02-07 05:24:40|447.35|443.35|447.43|443.43|447.44|443.44|447.35|443.35|12
1612675490000|2021-02-07 05:24:50|447.42|443.42|447.5|443.5|447.52|443.52|447.42|443.42|11
1612675500000|2021-02-07 05:25:00|447.48|443.48|447.31|443.31|447.48|443.48|447.31|443.31|20
1612675510000|2021-02-07 05:25:10|447.32|443.32|447.33|443.33|447.33|443.33|447.32|443.32|10
1612675520000|2021-02-07 05:25:20|447.32|443.32|447.32|443.32|447.32|443.32|447.23|443.23|17
1612675530000|2021-02-07 05:25:30|447.33|443.33|447.3|443.3|447.33|443.33|447.3|443.3|9
1612675540000|2021-02-07 05:25:40|447.28|443.28|447.34|443.34|447.35|443.35|447.28|443.28|13
1612675550000|2021-02-07 05:25:50|447.36|443.36|447.39|443.39|447.4|443.4|447.35|443.35|18
1612675560000|2021-02-07 05:26:00|447.38|443.38|447.1|443.1|447.38|443.38|447.1|443.1|21
1612675570000|2021-02-07 05:26:10|447.11|443.11|447.12|443.12|447.13|443.13|447.1|443.1|11
1612675580000|2021-02-07 05:26:20|447.13|443.13|447.11|443.11|447.13|443.13|447.11|443.11|19
1612675590000|2021-02-07 05:26:30|447.13|443.13|447.07|443.07|447.18|443.18|447.07|443.07|20
1612675600000|2021-02-07 05:26:40|447.06|443.06|446.79|442.79|447.08|443.08|446.79|442.79|22
1612675610000|2021-02-07 05:26:50|446.78|442.78|446.87|442.87|446.87|442.87|446.65|442.65|27
1612675620000|2021-02-07 05:27:00|446.85|442.85|446.59|442.59|446.87|442.87|446.58|442.58|23
1612675630000|2021-02-07 05:27:10|446.58|442.58|446.53|442.53|446.63|442.63|446.53|442.53|18
1612675640000|2021-02-07 05:27:20|446.52|442.52|446.67|442.67|446.75|442.75|446.45|442.45|26
1612675650000|2021-02-07 05:27:30|446.66|442.66|446.55|442.55|446.67|442.67|446.51|442.51|18
1612675660000|2021-02-07 05:27:40|446.54|442.54|446.47|442.47|446.54|442.54|446.46|442.46|20
1612675670000|2021-02-07 05:27:50|446.44|442.44|446.55|442.55|446.55|442.55|446.44|442.44|23
1612675680000|2021-02-07 05:28:00|446.57|442.57|446.53|442.53|446.75|442.75|446.37|442.37|23
1612675690000|2021-02-07 05:28:10|446.54|442.54|446.61|442.61|446.68|442.68|446.54|442.54|19
1612675700000|2021-02-07 05:28:20|446.62|442.62|446.69|442.69|446.72|442.72|446.62|442.62|27
1612675710000|2021-02-07 05:28:30|446.7|442.7|446.8|442.8|446.82|442.82|446.68|442.68|23
1612675720000|2021-02-07 05:28:40|446.86|442.86|446.77|442.77|446.86|442.86|446.43|442.43|25
1612675730000|2021-02-07 05:28:50|446.78|442.78|446.87|442.87|446.87|442.87|446.75|442.75|17
1612675740000|2021-02-07 05:29:00|446.86|442.86|446.72|442.72|446.87|442.87|446.71|442.71|19
1612675750000|2021-02-07 05:29:10|446.71|442.71|446.62|442.62|446.71|442.71|446.52|442.52|23
1612675760000|2021-02-07 05:29:20|446.6|442.6|446.67|442.67|446.79|442.79|446.6|442.6|22
1612675770000|2021-02-07 05:29:30|446.66|442.66|446.55|442.55|446.66|442.66|446.55|442.55|17
1612675780000|2021-02-07 05:29:40|446.56|442.56|446.05|442.05|446.84|442.84|446.05|442.05|28
1612675790000|2021-02-07 05:29:50|446.09|442.09|445.87|441.87|446.12|442.12|445.86|441.86|20
1612675800000|2021-02-07 05:30:00|445.88|441.88|445.85|441.85|445.89|441.89|445.79|441.79|27
1612675810000|2021-02-07 05:30:10|445.79|441.79|445.8|441.8|445.97|441.97|445.5|441.5|30
1612675820000|2021-02-07 05:30:20|445.82|441.82|445.75|441.75|446.1|442.1|445.73|441.73|28
1612675830000|2021-02-07 05:30:30|445.76|441.76|445.52|441.52|445.78|441.78|445.52|441.52|20
1612675840000|2021-02-07 05:30:40|445.5|441.5|445.3|441.3|445.52|441.52|445.29|441.29|21
1612675850000|2021-02-07 05:30:50|445.29|441.29|444.98|440.98|445.39|441.39|444.98|440.98|24
1612675860000|2021-02-07 05:31:00|444.93|440.93|444.96|440.96|445.14|441.14|444.82|440.82|27
1612675870000|2021-02-07 05:31:10|444.95|440.95|445.15|441.15|445.19|441.19|444.84|440.84|26
1612675880000|2021-02-07 05:31:20|445.16|441.16|444.79|440.79|445.16|441.16|444.77|440.77|24
1612675890000|2021-02-07 05:31:30|444.78|440.78|444.69|440.69|444.78|440.78|444.64|440.64|26
1612675900000|2021-02-07 05:31:40|444.68|440.68|444.73|440.73|444.92|440.92|444.68|440.68|22
1612675910000|2021-02-07 05:31:50|444.74|440.74|444.98|440.98|445.02|441.02|444.74|440.74|25
1612675920000|2021-02-07 05:32:00|445|441|444.76|440.76|445.02|441.02|444.75|440.75|30
1612675930000|2021-02-07 05:32:10|444.77|440.77|444.71|440.71|444.83|440.83|444.7|440.7|17
1612675940000|2021-02-07 05:32:20|444.72|440.72|444.77|440.77|444.97|440.97|444.7|440.7|27
1612675950000|2021-02-07 05:32:30|444.76|440.76|444.77|440.77|444.97|440.97|444.73|440.73|27
1612675960000|2021-02-07 05:32:40|444.76|440.76|444.65|440.65|444.76|440.76|444.54|440.54|27
1612675970000|2021-02-07 05:32:50|444.63|440.63|444.66|440.66|444.81|440.81|444.61|440.61|18
1612675980000|2021-02-07 05:33:00|444.65|440.65|444.68|440.68|444.88|440.88|444.64|440.64|21
1612675990000|2021-02-07 05:33:10|444.66|440.66|444.4|440.4|444.67|440.67|444.39|440.39|26
1612676000000|2021-02-07 05:33:20|444.41|440.41|443.93|439.93|444.43|440.43|443.88|439.88|28
1612676010000|2021-02-07 05:33:30|443.9|439.9|443.97|439.97|444.2|440.2|443.86|439.86|28
1612676020000|2021-02-07 05:33:40|443.96|439.96|444.15|440.15|444.19|440.19|443.91|439.91|17
1612676030000|2021-02-07 05:33:50|444.01|440.01|443.89|439.89|444.09|440.09|443.88|439.88|21
1612676040000|2021-02-07 05:34:00|443.9|439.9|444.35|440.35|444.37|440.37|443.9|439.9|28
1612676050000|2021-02-07 05:34:10|444.34|440.34|444.35|440.35|444.36|440.36|444.1|440.1|28
1612676060000|2021-02-07 05:34:20|444.34|440.34|444.4|440.4|444.4|440.4|444.3|440.3|19
1612676070000|2021-02-07 05:34:30|444.38|440.38|444.58|440.58|444.7|440.7|444.38|440.38|26
1612676080000|2021-02-07 05:34:40|444.52|440.52|444.52|440.52|444.63|440.63|444.49|440.49|29
1612676090000|2021-02-07 05:34:50|444.5|440.5|444.37|440.37|444.54|440.54|444.37|440.37|23
1612676100000|2021-02-07 05:35:00|444.36|440.36|444.64|440.64|444.64|440.64|444.26|440.26|29
1612676110000|2021-02-07 05:35:10|444.62|440.62|444.65|440.65|444.65|440.65|444.59|440.59|20
1612676120000|2021-02-07 05:35:20|444.63|440.63|444.7|440.7|444.7|440.7|444.58|440.58|24
1612676130000|2021-02-07 05:35:30|444.71|440.71|444.83|440.83|444.83|440.83|444.69|440.69|20
1612676140000|2021-02-07 05:35:40|444.84|440.84|444.89|440.89|445.06|441.06|444.84|440.84|16
1612676150000|2021-02-07 05:35:50|444.9|440.9|444.91|440.91|444.96|440.96|444.89|440.89|22
1612676160000|2021-02-07 05:36:00|444.92|440.92|444.71|440.71|444.94|440.94|444.67|440.67|24
1612676170000|2021-02-07 05:36:10|444.7|440.7|444.8|440.8|444.86|440.86|444.6|440.6|20
1612676180000|2021-02-07 05:36:20|444.82|440.82|444.86|440.86|444.86|440.86|444.77|440.77|26
1612676190000|2021-02-07 05:36:30|444.91|440.91|444.99|440.99|444.99|440.99|444.91|440.91|24
1612676200000|2021-02-07 05:36:40|444.98|440.98|445.01|441.01|445.09|441.09|444.97|440.97|26
1612676210000|2021-02-07 05:36:50|445.08|441.08|445.63|441.63|445.65|441.65|445.08|441.08|27
1612676220000|2021-02-07 05:37:00|445.64|441.64|445.14|441.14|445.64|441.64|445.14|441.14|27
1612676230000|2021-02-07 05:37:10|445.13|441.13|445.09|441.09|445.32|441.32|444.99|440.99|26
1612676240000|2021-02-07 05:37:20|445.1|441.1|445.49|441.49|445.64|441.64|445.1|441.1|15
1612676250000|2021-02-07 05:37:30|445.5|441.5|445.62|441.62|445.63|441.63|445.34|441.34|22
1612676260000|2021-02-07 05:37:40|445.61|441.61|445.73|441.73|445.78|441.78|445.57|441.57|19
1612676270000|2021-02-07 05:37:50|445.71|441.71|445.71|441.71|445.73|441.73|445.71|441.71|18
1612676280000|2021-02-07 05:38:00|445.72|441.72|445.42|441.42|445.72|441.72|445.38|441.38|31
1612676290000|2021-02-07 05:38:10|445.46|441.46|445.48|441.48|445.5|441.5|445.37|441.37|26
1612676300000|2021-02-07 05:38:20|445.47|441.47|445.78|441.78|445.8|441.8|445.47|441.47|22
1612676310000|2021-02-07 05:38:30|445.8|441.8|445.91|441.91|445.92|441.92|445.71|441.71|28
1612676320000|2021-02-07 05:38:40|445.89|441.89|446|442|446.03|442.03|445.83|441.83|18
1612676330000|2021-02-07 05:38:50|446.01|442.01|446.3|442.3|446.3|442.3|445.97|441.97|27
1612676340000|2021-02-07 05:39:00|446.31|442.31|446.53|442.53|446.53|442.53|446.26|442.26|24
1612676350000|2021-02-07 05:39:10|446.56|442.56|446.62|442.62|446.62|442.62|446.56|442.56|21
1612676360000|2021-02-07 05:39:20|446.61|442.61|446.99|442.99|447|443|446.61|442.61|27
1612676370000|2021-02-07 05:39:30|446.98|442.98|447.2|443.2|447.29|443.29|446.96|442.96|30
1612676380000|2021-02-07 05:39:40|447.21|443.21|447.22|443.22|447.22|443.22|447.11|443.11|27
1612676390000|2021-02-07 05:39:50|447.2|443.2|447.13|443.13|447.22|443.22|447.13|443.13|15
1612676400000|2021-02-07 05:40:00|447.02|443.02|447.18|443.18|447.24|443.24|446.89|442.89|33
1612676410000|2021-02-07 05:40:10|447.17|443.17|447.09|443.09|447.3|443.3|447.09|443.09|31
1612676420000|2021-02-07 05:40:20|447.1|443.1|447.08|443.08|447.17|443.17|446.96|442.96|21
1612676430000|2021-02-07 05:40:30|447.13|443.13|447.23|443.23|447.26|443.26|447.13|443.13|25
1612676440000|2021-02-07 05:40:40|447.25|443.25|446.96|442.96|447.25|443.25|446.96|442.96|20
1612676450000|2021-02-07 05:40:50|446.97|442.97|447.04|443.04|447.16|443.16|446.96|442.96|17
1612676460000|2021-02-07 05:41:00|447.05|443.05|446.8|442.8|447.05|443.05|446.8|442.8|18
1612676470000|2021-02-07 05:41:10|446.82|442.82|447.17|443.17|447.17|443.17|446.82|442.82|24
1612676480000|2021-02-07 05:41:20|447.18|443.18|447.2|443.2|447.28|443.28|447.16|443.16|27
1612676490000|2021-02-07 05:41:30|447.19|443.19|447.16|443.16|447.32|443.32|447.15|443.15|24
1612676500000|2021-02-07 05:41:40|447.18|443.18|447.24|443.24|447.26|443.26|447.14|443.14|26
1612676510000|2021-02-07 05:41:50|447.23|443.23|447.18|443.18|447.24|443.24|447.16|443.16|22
1612676520000|2021-02-07 05:42:00|447.19|443.19|447.33|443.33|447.34|443.34|447.16|443.16|25
1612676530000|2021-02-07 05:42:10|447.32|443.32|447.41|443.41|447.48|443.48|447.3|443.3|15
1612676540000|2021-02-07 05:42:20|447.38|443.38|447.42|443.42|447.5|443.5|447.36|443.36|23
1612676550000|2021-02-07 05:42:30|447.45|443.45|447.46|443.46|447.51|443.51|447.36|443.36|26
1612676560000|2021-02-07 05:42:40|447.44|443.44|447.39|443.39|447.47|443.47|447.39|443.39|20
1612676570000|2021-02-07 05:42:50|447.4|443.4|447.65|443.65|447.67|443.67|447.4|443.4|18
1612676580000|2021-02-07 05:43:00|447.64|443.64|447.57|443.57|447.64|443.64|447.54|443.54|14
1612676590000|2021-02-07 05:43:10|447.59|443.59|447.81|443.81|447.83|443.83|447.58|443.58|21
1612676600000|2021-02-07 05:43:20|447.8|443.8|447.79|443.79|447.86|443.86|447.77|443.77|21
1612676610000|2021-02-07 05:43:30|447.8|443.8|447.89|443.89|447.89|443.89|447.71|443.71|21
1612676620000|2021-02-07 05:43:40|447.88|443.88|447.91|443.91|447.93|443.93|447.75|443.75|28
1612676630000|2021-02-07 05:43:50|447.97|443.97|448.23|444.23|448.24|444.24|447.97|443.97|31
1612676640000|2021-02-07 05:44:00|448.24|444.24|448.33|444.33|448.37|444.37|448.2|444.2|22
1612676650000|2021-02-07 05:44:10|448.32|444.32|448.53|444.53|448.65|444.65|448.22|444.22|29
1612676660000|2021-02-07 05:44:20|448.59|444.59|448.4|444.4|448.59|444.59|448.27|444.27|31
1612676670000|2021-02-07 05:44:30|448.41|444.41|448.55|444.55|448.62|444.62|448.41|444.41|26
1612676680000|2021-02-07 05:44:40|448.52|444.52|448.37|444.37|448.55|444.55|448.35|444.35|20
1612676690000|2021-02-07 05:44:50|448.35|444.35|448.55|444.55|448.68|444.68|448.35|444.35|27
1612676700000|2021-02-07 05:45:00|448.56|444.56|448.41|444.41|448.56|444.56|448.34|444.34|22
1612676710000|2021-02-07 05:45:10|448.42|444.42|448.42|444.42|448.44|444.44|448.39|444.39|22
1612676720000|2021-02-07 05:45:20|448.43|444.43|448.53|444.53|448.53|444.53|448.42|444.42|24
1612676730000|2021-02-07 05:45:30|448.55|444.55|448.41|444.41|448.56|444.56|448.33|444.33|28
1612676740000|2021-02-07 05:45:40|448.4|444.4|448.2|444.2|448.58|444.58|448.17|444.17|25
1612676750000|2021-02-07 05:45:50|448.19|444.19|448.08|444.08|448.26|444.26|448.08|444.08|19
1612676760000|2021-02-07 05:46:00|448.07|444.07|448.31|444.31|448.33|444.33|448.02|444.02|24
1612676770000|2021-02-07 05:46:10|448.32|444.32|448.27|444.27|448.38|444.38|448.2|444.2|24
1612676780000|2021-02-07 05:46:20|448.21|444.21|447.96|443.96|448.22|444.22|447.96|443.96|22
1612676790000|2021-02-07 05:46:30|447.97|443.97|447.88|443.88|448.19|444.19|447.87|443.87|25
1612676800000|2021-02-07 05:46:40|447.89|443.89|447.9|443.9|447.92|443.92|447.88|443.88|21
1612676810000|2021-02-07 05:46:50|447.88|443.88|447.98|443.98|448.03|444.03|447.85|443.85|33
1612676820000|2021-02-07 05:47:00|447.99|443.99|447.74|443.74|447.99|443.99|447.63|443.63|26
1612676830000|2021-02-07 05:47:10|447.73|443.73|447.72|443.72|447.82|443.82|447.7|443.7|24
1612676840000|2021-02-07 05:47:20|447.73|443.73|447.71|443.71|447.75|443.75|447.68|443.68|23
1612676850000|2021-02-07 05:47:30|447.7|443.7|447.56|443.56|447.7|443.7|447.56|443.56|15
1612676860000|2021-02-07 05:47:40|447.55|443.55|447.68|443.68|447.7|443.7|447.46|443.46|27
1612676870000|2021-02-07 05:47:50|447.72|443.72|447.94|443.94|447.94|443.94|447.72|443.72|23
1612676880000|2021-02-07 05:48:00|447.93|443.93|448.2|444.2|448.21|444.21|447.93|443.93|23
1612676890000|2021-02-07 05:48:10|448.17|444.17|448.19|444.19|448.28|444.28|448.17|444.17|20
1612676900000|2021-02-07 05:48:20|448.2|444.2|448.34|444.34|448.35|444.35|448.2|444.2|25
1612676910000|2021-02-07 05:48:30|448.3|444.3|448.44|444.44|448.47|444.47|448.27|444.27|19
1612676920000|2021-02-07 05:48:40|448.4|444.4|448.4|444.4|448.41|444.41|448.32|444.32|20
1612676930000|2021-02-07 05:48:50|448.39|444.39|448.27|444.27|448.39|444.39|448.25|444.25|27
1612676940000|2021-02-07 05:49:00|448.29|444.29|448.28|444.28|448.35|444.35|448.19|444.19|26
1612676950000|2021-02-07 05:49:10|448.25|444.25|448.49|444.49|448.49|444.49|448.25|444.25|23
1612676960000|2021-02-07 05:49:20|448.47|444.47|448.49|444.49|448.49|444.49|448.44|444.44|15
1612676970000|2021-02-07 05:49:30|448.45|444.45|448.42|444.42|448.47|444.47|448.37|444.37|17
1612676980000|2021-02-07 05:49:40|448.43|444.43|448.52|444.52|448.52|444.52|448.36|444.36|21
1612676990000|2021-02-07 05:49:50|448.51|444.51|448.53|444.53|448.54|444.54|448.48|444.48|11
1612677000000|2021-02-07 05:50:00|448.54|444.54|448.45|444.45|448.54|444.54|448.45|444.45|18
1612677010000|2021-02-07 05:50:10|448.44|444.44|448.46|444.46|448.46|444.46|448.44|444.44|11
1612677020000|2021-02-07 05:50:20|448.47|444.47|448.47|444.47|448.48|444.48|448.46|444.46|15
1612677030000|2021-02-07 05:50:30|448.48|444.48|448.53|444.53|448.53|444.53|448.46|444.46|16
1612677040000|2021-02-07 05:50:40|448.5|444.5|448.5|444.5|448.6|444.6|448.47|444.47|18
1612677050000|2021-02-07 05:50:50|448.49|444.49|448.43|444.43|448.49|444.49|448.43|444.43|6
1612677060000|2021-02-07 05:51:00|448.44|444.44|448.45|444.45|448.47|444.47|448.44|444.44|8
1612677070000|2021-02-07 05:51:10|448.44|444.44|448.58|444.58|448.62|444.62|448.44|444.44|26
1612677080000|2021-02-07 05:51:20|448.6|444.6|448.69|444.69|448.69|444.69|448.6|444.6|20
1612677090000|2021-02-07 05:51:30|448.68|444.68|448.66|444.66|448.74|444.74|448.63|444.63|13
1612677100000|2021-02-07 05:51:40|448.64|444.64|448.57|444.57|448.67|444.67|448.56|444.56|25
1612677110000|2021-02-07 05:51:50|448.58|444.58|448.42|444.42|448.58|444.58|448.4|444.4|23
1612677120000|2021-02-07 05:52:00|448.43|444.43|448.57|444.57|448.58|444.58|448.42|444.42|15
1612677130000|2021-02-07 05:52:10|448.56|444.56|448.47|444.47|448.57|444.57|448.47|444.47|12
1612677140000|2021-02-07 05:52:20|448.46|444.46|448.5|444.5|448.5|444.5|448.43|444.43|13
1612677150000|2021-02-07 05:52:30|448.49|444.49|448.43|444.43|448.49|444.49|448.43|444.43|17
1612677160000|2021-02-07 05:52:40|448.42|444.42|448.47|444.47|448.49|444.49|448.39|444.39|18
1612677170000|2021-02-07 05:52:50|448.49|444.49|448.48|444.48|448.58|444.58|448.46|444.46|21
1612677180000|2021-02-07 05:53:00|448.43|444.43|448.23|444.23|448.48|444.48|448.23|444.23|23
1612677190000|2021-02-07 05:53:10|448.24|444.24|448.3|444.3|448.31|444.31|448.24|444.24|17
1612677200000|2021-02-07 05:53:20|448.31|444.31|448.36|444.36|448.43|444.43|448.31|444.31|17
1612677210000|2021-02-07 05:53:30|448.37|444.37|448.39|444.39|448.4|444.4|448.22|444.22|28
1612677220000|2021-02-07 05:53:40|448.34|444.34|448.35|444.35|448.39|444.39|448.3|444.3|27
1612677230000|2021-02-07 05:53:50|448.34|444.34|448.24|444.24|448.34|444.34|448.22|444.22|16
1612677240000|2021-02-07 05:54:00|448.25|444.25|448.18|444.18|448.27|444.27|448.18|444.18|16
1612677250000|2021-02-07 05:54:10|448.17|444.17|447.91|443.91|448.19|444.19|447.9|443.9|15
1612677260000|2021-02-07 05:54:20|447.9|443.9|447.92|443.92|447.93|443.93|447.9|443.9|16
1612677270000|2021-02-07 05:54:30|447.93|443.93|447.91|443.91|447.93|443.93|447.91|443.91|10
1612677280000|2021-02-07 05:54:40|447.92|443.92|448.18|444.18|448.19|444.19|447.92|443.92|19
1612677290000|2021-02-07 05:54:50|448.15|444.15|448.23|444.23|448.28|444.28|448.15|444.15|17
1612677300000|2021-02-07 05:55:00|448.17|444.17|448.17|444.17|448.23|444.23|448.17|444.17|12
1612677310000|2021-02-07 05:55:10|448.16|444.16|448.21|444.21|448.21|444.21|448.16|444.16|10
1612677320000|2021-02-07 05:55:20|448.22|444.22|448.51|444.51|448.51|444.51|448.22|444.22|23
1612677330000|2021-02-07 05:55:30|448.52|444.52|448.25|444.25|448.52|444.52|448.24|444.24|27
1612677340000|2021-02-07 05:55:40|448.26|444.26|448.06|444.06|448.27|444.27|448.04|444.04|21
1612677350000|2021-02-07 05:55:50|448.05|444.05|448.12|444.12|448.23|444.23|448.05|444.05|16
1612677360000|2021-02-07 05:56:00|448.1|444.1|448.2|444.2|448.2|444.2|448.05|444.05|23
1612677370000|2021-02-07 05:56:10|448.19|444.19|448.15|444.15|448.2|444.2|448.13|444.13|12
1612677380000|2021-02-07 05:56:20|448.16|444.16|448.16|444.16|448.18|444.18|448.13|444.13|16
1612677390000|2021-02-07 05:56:30|448.17|444.17|448|444|448.17|444.17|448|444|17
1612677400000|2021-02-07 05:56:40|447.98|443.98|448.07|444.07|448.17|444.17|447.98|443.98|19
1612677410000|2021-02-07 05:56:50|448.1|444.1|448.05|444.05|448.1|444.1|448.04|444.04|9
1612677420000|2021-02-07 05:57:00|448.06|444.06|448.19|444.19|448.19|444.19|448.06|444.06|21
1612677430000|2021-02-07 05:57:10|448.18|444.18|448.25|444.25|448.32|444.32|448.18|444.18|20
1612677440000|2021-02-07 05:57:20|448.26|444.26|448.42|444.42|448.42|444.42|448.25|444.25|17
1612677450000|2021-02-07 05:57:30|448.41|444.41|448.23|444.23|448.41|444.41|448.23|444.23|20
1612677460000|2021-02-07 05:57:40|448.19|444.19|448.18|444.18|448.21|444.21|448.16|444.16|20
1612677470000|2021-02-07 05:57:50|448.19|444.19|448.21|444.21|448.21|444.21|448.17|444.17|11
1612677480000|2021-02-07 05:58:00|448.22|444.22|448.44|444.44|448.44|444.44|448.22|444.22|27
1612677490000|2021-02-07 05:58:10|448.4|444.4|448.24|444.24|448.4|444.4|448.24|444.24|21
1612677500000|2021-02-07 05:58:20|448.22|444.22|448.2|444.2|448.25|444.25|448.2|444.2|19
1612677510000|2021-02-07 05:58:30|448.23|444.23|448.11|444.11|448.23|444.23|448.08|444.08|22
1612677520000|2021-02-07 05:58:40|448.12|444.12|447.9|443.9|448.13|444.13|447.89|443.89|18
1612677530000|2021-02-07 05:58:50|447.85|443.85|448.05|444.05|448.08|444.08|447.85|443.85|18
1612677540000|2021-02-07 05:59:00|448.06|444.06|447.96|443.96|448.06|444.06|447.83|443.83|21
1612677550000|2021-02-07 05:59:10|447.89|443.89|447.79|443.79|447.92|443.92|447.75|443.75|20
1612677560000|2021-02-07 05:59:20|447.8|443.8|447.82|443.82|447.82|443.82|447.8|443.8|9
1612677570000|2021-02-07 05:59:30|447.81|443.81|447.75|443.75|447.82|443.82|447.62|443.62|24
1612677580000|2021-02-07 05:59:40|447.78|443.78|448.02|444.02|448.02|444.02|447.77|443.77|22
1612677590000|2021-02-07 05:59:50|448.07|444.07|447.9|443.9|448.09|444.09|447.9|443.9|26
1612677600000|2021-02-07 06:00:00|447.85|443.85|447.6|443.6|447.87|443.87|447.6|443.6|19
1612677610000|2021-02-07 06:00:10|447.69|443.69|447.71|443.71|447.79|443.79|447.62|443.62|29
1612677620000|2021-02-07 06:00:20|447.68|443.68|447.69|443.69|447.7|443.7|447.67|443.67|8
1612677630000|2021-02-07 06:00:30|447.66|443.66|447.62|443.62|447.67|443.67|447.62|443.62|9
1612677640000|2021-02-07 06:00:40|447.61|443.61|447.58|443.58|447.62|443.62|447.58|443.58|12
1612677650000|2021-02-07 06:00:50|447.59|443.59|447.63|443.63|447.64|443.64|447.58|443.58|20
1612677660000|2021-02-07 06:01:00|447.6|443.6|447.75|443.75|447.77|443.77|447.55|443.55|16
1612677670000|2021-02-07 06:01:10|447.8|443.8|448.17|444.17|448.22|444.22|447.75|443.75|31
1612677680000|2021-02-07 06:01:20|448.18|444.18|448.1|444.1|448.2|444.2|448.09|444.09|21
1612677690000|2021-02-07 06:01:30|448.11|444.11|447.87|443.87|448.11|444.11|447.85|443.85|22
1612677700000|2021-02-07 06:01:40|447.86|443.86|448.12|444.12|448.12|444.12|447.86|443.86|22
1612677710000|2021-02-07 06:01:50|448.15|444.15|448.07|444.07|448.23|444.23|448.07|444.07|28
1612677720000|2021-02-07 06:02:00|448.08|444.08|448|444|448.09|444.09|447.95|443.95|14
1612677730000|2021-02-07 06:02:10|447.99|443.99|448|444|448.16|444.16|447.99|443.99|26
1612677740000|2021-02-07 06:02:20|448.01|444.01|448.15|444.15|448.18|444.18|448.01|444.01|12
1612677750000|2021-02-07 06:02:30|448.14|444.14|448.13|444.13|448.15|444.15|448.09|444.09|15
1612677760000|2021-02-07 06:02:40|448.14|444.14|448.14|444.14|448.15|444.15|448.13|444.13|8
1612677770000|2021-02-07 06:02:50|448.13|444.13|447.96|443.96|448.13|444.13|447.95|443.95|26
1612677780000|2021-02-07 06:03:00|447.97|443.97|448.09|444.09|448.21|444.21|447.96|443.96|28
1612677790000|2021-02-07 06:03:10|448.1|444.1|448.05|444.05|448.12|444.12|448.05|444.05|24
1612677800000|2021-02-07 06:03:20|448.06|444.06|448.13|444.13|448.14|444.14|448.04|444.04|19
1612677810000|2021-02-07 06:03:30|448.12|444.12|448.11|444.11|448.14|444.14|448.01|444.01|20
1612677820000|2021-02-07 06:03:40|448.12|444.12|448.15|444.15|448.22|444.22|448.08|444.08|11
1612677830000|2021-02-07 06:03:50|448.14|444.14|448.25|444.25|448.27|444.27|448.11|444.11|24
1612677840000|2021-02-07 06:04:00|448.26|444.26|448.34|444.34|448.35|444.35|448.23|444.23|19
1612677850000|2021-02-07 06:04:10|448.35|444.35|448.14|444.14|448.35|444.35|448.12|444.12|16
1612677860000|2021-02-07 06:04:20|448.17|444.17|448.09|444.09|448.17|444.17|448.08|444.08|13
1612677870000|2021-02-07 06:04:30|448.1|444.1|447.84|443.84|448.1|444.1|447.83|443.83|25
1612677880000|2021-02-07 06:04:40|447.85|443.85|447.88|443.88|447.93|443.93|447.83|443.83|17
1612677890000|2021-02-07 06:04:50|447.9|443.9|447.95|443.95|447.95|443.95|447.81|443.81|18
1612677900000|2021-02-07 06:05:00|447.97|443.97|447.5|443.5|447.97|443.97|447.43|443.43|29
1612677910000|2021-02-07 06:05:10|447.49|443.49|447.17|443.17|447.49|443.49|447.01|443.01|30
1612677920000|2021-02-07 06:05:20|447.16|443.16|447.1|443.1|447.25|443.25|447.07|443.07|25
1612677930000|2021-02-07 06:05:30|447.09|443.09|447.05|443.05|447.17|443.17|446.76|442.76|25
1612677940000|2021-02-07 06:05:40|447.03|443.03|446.85|442.85|447.16|443.16|446.8|442.8|33
1612677950000|2021-02-07 06:05:50|446.86|442.86|446.88|442.88|446.9|442.9|446.79|442.79|18
1612677960000|2021-02-07 06:06:00|446.81|442.81|446.83|442.83|446.87|442.87|446.75|442.75|29
1612677970000|2021-02-07 06:06:10|446.82|442.82|446.65|442.65|446.88|442.88|446.62|442.62|18
1612677980000|2021-02-07 06:06:20|446.64|442.64|446.62|442.62|446.66|442.66|446.61|442.61|14
1612677990000|2021-02-07 06:06:30|446.61|442.61|446.57|442.57|446.61|442.61|446.53|442.53|12
1612678000000|2021-02-07 06:06:40|446.56|442.56|446.58|442.58|446.58|442.58|446.41|442.41|28
1612678010000|2021-02-07 06:06:50|446.62|442.62|446.62|442.62|446.78|442.78|446.58|442.58|24
1612678020000|2021-02-07 06:07:00|446.61|442.61|446.45|442.45|446.62|442.62|446.45|442.45|18
1612678030000|2021-02-07 06:07:10|446.46|442.46|446.68|442.68|446.68|442.68|446.45|442.45|18
1612678040000|2021-02-07 06:07:20|446.57|442.57|446.75|442.75|446.77|442.77|446.54|442.54|28
1612678050000|2021-02-07 06:07:30|446.74|442.74|446.55|442.55|446.76|442.76|446.55|442.55|24
1612678060000|2021-02-07 06:07:40|446.53|442.53|446.51|442.51|446.53|442.53|446.43|442.43|22
1612678070000|2021-02-07 06:07:50|446.5|442.5|446.55|442.55|446.61|442.61|446.43|442.43|20
1612678080000|2021-02-07 06:08:00|446.56|442.56|446.49|442.49|446.56|442.56|446.44|442.44|21
1612678090000|2021-02-07 06:08:10|446.48|442.48|446.57|442.57|446.59|442.59|446.48|442.48|13
1612678100000|2021-02-07 06:08:20|446.56|442.56|446.55|442.55|446.57|442.57|446.55|442.55|8
1612678110000|2021-02-07 06:08:30|446.56|442.56|446.46|442.46|446.57|442.57|446.44|442.44|18
1612678120000|2021-02-07 06:08:40|446.45|442.45|446.46|442.46|446.46|442.46|446.41|442.41|16
1612678130000|2021-02-07 06:08:50|446.45|442.45|446.58|442.58|446.68|442.68|446.43|442.43|20
1612678140000|2021-02-07 06:09:00|446.59|442.59|446.33|442.33|446.59|442.59|446.33|442.33|21
1612678150000|2021-02-07 06:09:10|446.29|442.29|446.3|442.3|446.31|442.31|446.29|442.29|6
1612678160000|2021-02-07 06:09:20|446.31|442.31|446.28|442.28|446.31|442.31|446.26|442.26|14
1612678170000|2021-02-07 06:09:30|446.29|442.29|446.37|442.37|446.49|442.49|446.29|442.29|20
1612678180000|2021-02-07 06:09:40|446.39|442.39|446.17|442.17|446.39|442.39|446.17|442.17|17
1612678190000|2021-02-07 06:09:50|446.18|442.18|446.18|442.18|446.18|442.18|446.07|442.07|15
1612678200000|2021-02-07 06:10:00|446.19|442.19|446.17|442.17|446.37|442.37|446.14|442.14|31
1612678210000|2021-02-07 06:10:10|446.18|442.18|446.23|442.23|446.32|442.32|446.14|442.14|25
1612678220000|2021-02-07 06:10:20|446.24|442.24|446.34|442.34|446.36|442.36|446.24|442.24|25
1612678230000|2021-02-07 06:10:30|446.35|442.35|446.37|442.37|446.52|442.52|446.34|442.34|23
1612678240000|2021-02-07 06:10:40|446.38|442.38|446.55|442.55|446.67|442.67|446.37|442.37|29
1612678250000|2021-02-07 06:10:50|446.53|442.53|446.63|442.63|446.63|442.63|446.53|442.53|15
1612678260000|2021-02-07 06:11:00|446.64|442.64|446.69|442.69|446.7|442.7|446.63|442.63|12
1612678270000|2021-02-07 06:11:10|446.7|442.7|446.91|442.91|446.91|442.91|446.69|442.69|20
1612678280000|2021-02-07 06:11:20|446.93|442.93|446.98|442.98|447.01|443.01|446.93|442.93|15
1612678290000|2021-02-07 06:11:30|446.99|442.99|446.93|442.93|446.99|442.99|446.93|442.93|5
1612678300000|2021-02-07 06:11:40|446.95|442.95|446.97|442.97|446.97|442.97|446.93|442.93|7
1612678310000|2021-02-07 06:11:50|446.95|442.95|446.95|442.95|446.95|442.95|446.95|442.95|1
1612678320000|2021-02-07 06:12:00|446.94|442.94|446.85|442.85|446.95|442.95|446.74|442.74|20
1612678330000|2021-02-07 06:12:10|446.86|442.86|446.78|442.78|446.86|442.86|446.77|442.77|17
1612678340000|2021-02-07 06:12:20|446.77|442.77|446.62|442.62|446.77|442.77|446.62|442.62|11
1612678350000|2021-02-07 06:12:30|446.61|442.61|446.51|442.51|446.71|442.71|446.48|442.48|20
1612678360000|2021-02-07 06:12:40|446.5|442.5|446.49|442.49|446.51|442.51|446.47|442.47|15
1612678370000|2021-02-07 06:12:50|446.5|442.5|446.75|442.75|446.76|442.76|446.5|442.5|26
1612678380000|2021-02-07 06:13:00|446.74|442.74|446.48|442.48|446.74|442.74|446.48|442.48|23
1612678390000|2021-02-07 06:13:10|446.49|442.49|446.49|442.49|446.56|442.56|446.42|442.42|15
1612678400000|2021-02-07 06:13:20|446.47|442.47|446.32|442.32|446.48|442.48|446.32|442.32|15
1612678410000|2021-02-07 06:13:30|446.31|442.31|446.28|442.28|446.46|442.46|446.18|442.18|28
1612678420000|2021-02-07 06:13:40|446.31|442.31|446.38|442.38|446.5|442.5|446.3|442.3|25
1612678430000|2021-02-07 06:13:50|446.41|442.41|446.37|442.37|446.45|442.45|446.32|442.32|29
1612678440000|2021-02-07 06:14:00|446.36|442.36|446.22|442.22|446.41|442.41|446.21|442.21|27
1612678450000|2021-02-07 06:14:10|446.2|442.2|446.17|442.17|446.2|442.2|446.13|442.13|23
1612678460000|2021-02-07 06:14:20|446.16|442.16|446.13|442.13|446.24|442.24|446.03|442.03|23
1612678470000|2021-02-07 06:14:30|446.11|442.11|446.11|442.11|446.13|442.13|446.09|442.09|19
1612678480000|2021-02-07 06:14:40|446.1|442.1|445.83|441.83|446.11|442.11|445.83|441.83|15
1612678490000|2021-02-07 06:14:50|445.82|441.82|445.77|441.77|445.94|441.94|445.73|441.73|26
1612678500000|2021-02-07 06:15:00|445.76|441.76|445.66|441.66|445.78|441.78|445.66|441.66|21
1612678510000|2021-02-07 06:15:10|445.64|441.64|445.53|441.53|445.66|441.66|445.53|441.53|6
1612678520000|2021-02-07 06:15:20|445.52|441.52|445.13|441.13|445.52|441.52|445.11|441.11|17
1612678530000|2021-02-07 06:15:30|445.12|441.12|445.04|441.04|445.31|441.31|444.96|440.96|22
1612678540000|2021-02-07 06:15:40|445.05|441.05|444.88|440.88|445.28|441.28|444.75|440.75|22
1612678550000|2021-02-07 06:15:50|444.91|440.91|444.91|440.91|444.93|440.93|444.9|440.9|21
1612678560000|2021-02-07 06:16:00|444.92|440.92|444.91|440.91|444.92|440.92|444.89|440.89|10
1612678570000|2021-02-07 06:16:10|445.1|441.1|445.5|441.5|445.5|441.5|445.1|441.1|24
1612678580000|2021-02-07 06:16:20|445.48|441.48|445.62|441.62|445.72|441.72|445.48|441.48|28
1612678590000|2021-02-07 06:16:30|445.63|441.63|445.71|441.71|445.73|441.73|445.6|441.6|16
1612678600000|2021-02-07 06:16:40|445.69|441.69|445.65|441.65|445.71|441.71|445.52|441.52|15
1612678610000|2021-02-07 06:16:50|445.64|441.64|445.95|441.95|445.98|441.98|445.64|441.64|19
1612678620000|2021-02-07 06:17:00|445.98|441.98|446.3|442.3|446.31|442.31|445.98|441.98|20
1612678630000|2021-02-07 06:17:10|446.28|442.28|446.67|442.67|446.78|442.78|446.28|442.28|31
1612678640000|2021-02-07 06:17:20|446.6|442.6|446.77|442.77|446.77|442.77|446.39|442.39|23
1612678650000|2021-02-07 06:17:30|446.83|442.83|447.19|443.19|447.26|443.26|446.68|442.68|34
1612678660000|2021-02-07 06:17:40|447.2|443.2|446.79|442.79|447.2|443.2|446.4|442.4|26
1612678670000|2021-02-07 06:17:50|446.75|442.75|446.53|442.53|446.8|442.8|446.49|442.49|29
1612678680000|2021-02-07 06:18:00|446.59|442.59|446.89|442.89|446.94|442.94|446.56|442.56|30
1612678690000|2021-02-07 06:18:10|446.93|442.93|447.21|443.21|447.23|443.23|446.93|442.93|30
1612678700000|2021-02-07 06:18:20|447.29|443.29|446.81|442.81|447.29|443.29|446.72|442.72|33
1612678710000|2021-02-07 06:18:30|446.79|442.79|446.47|442.47|446.81|442.81|446.46|442.46|24
1612678720000|2021-02-07 06:18:40|446.49|442.49|446.59|442.59|446.71|442.71|446.49|442.49|29
1612678730000|2021-02-07 06:18:50|446.6|442.6|446.59|442.59|446.7|442.7|446.58|442.58|33
1612678740000|2021-02-07 06:19:00|446.6|442.6|446.85|442.85|446.87|442.87|446.54|442.54|30
1612678750000|2021-02-07 06:19:10|446.83|442.83|446.87|442.87|446.89|442.89|446.77|442.77|19
1612678760000|2021-02-07 06:19:20|446.88|442.88|446.98|442.98|447|443|446.77|442.77|23
1612678770000|2021-02-07 06:19:30|446.97|442.97|446.96|442.96|447.04|443.04|446.95|442.95|16
1612678780000|2021-02-07 06:19:40|446.97|442.97|446.82|442.82|446.97|442.97|446.67|442.67|29
1612678790000|2021-02-07 06:19:50|446.87|442.87|447.01|443.01|447.14|443.14|446.87|442.87|28
1612678800000|2021-02-07 06:20:00|447.03|443.03|447.39|443.39|447.46|443.46|446.99|442.99|25
1612678810000|2021-02-07 06:20:10|447.41|443.41|447.49|443.49|447.51|443.51|447.39|443.39|20
1612678820000|2021-02-07 06:20:20|447.64|443.64|447.89|443.89|447.89|443.89|447.63|443.63|19
1612678830000|2021-02-07 06:20:30|447.9|443.9|448.12|444.12|448.22|444.22|447.9|443.9|18
1612678840000|2021-02-07 06:20:40|448.08|444.08|448.19|444.19|448.19|444.19|447.85|443.85|36
1612678850000|2021-02-07 06:20:50|448.2|444.2|448.28|444.28|448.31|444.31|448.16|444.16|28
1612678860000|2021-02-07 06:21:00|448.29|444.29|448.26|444.26|448.29|444.29|448.19|444.19|20
1612678870000|2021-02-07 06:21:10|448.18|444.18|448.13|444.13|448.26|444.26|448.12|444.12|27
1612678880000|2021-02-07 06:21:20|448.14|444.14|448.13|444.13|448.27|444.27|448.04|444.04|21
1612678890000|2021-02-07 06:21:30|448.14|444.14|448.34|444.34|449.08|445.08|448.14|444.14|17
1612678900000|2021-02-07 06:21:40|448.35|444.35|448.65|444.65|448.65|444.65|448.34|444.34|15
1612678910000|2021-02-07 06:21:50|448.66|444.66|448.82|444.82|448.86|444.86|448.66|444.66|15
1612678920000|2021-02-07 06:22:00|448.81|444.81|448.6|444.6|448.81|444.81|448.58|444.58|20
1612678930000|2021-02-07 06:22:10|448.59|444.59|448.61|444.61|448.61|444.61|448.51|444.51|22
1612678940000|2021-02-07 06:22:20|448.63|444.63|448.62|444.62|448.8|444.8|448.5|444.5|22
1612678950000|2021-02-07 06:22:30|448.64|444.64|448.58|444.58|448.68|444.68|448.58|444.58|9
1612678960000|2021-02-07 06:22:40|448.59|444.59|448.38|444.38|448.59|444.59|448.33|444.33|20
1612678970000|2021-02-07 06:22:50|448.42|444.42|448.49|444.49|448.51|444.51|448.36|444.36|25
1612678980000|2021-02-07 06:23:00|448.48|444.48|448.35|444.35|448.48|444.48|448.33|444.33|26
1612678990000|2021-02-07 06:23:10|448.36|444.36|448.35|444.35|448.37|444.37|448.29|444.29|15
1612679000000|2021-02-07 06:23:20|448.33|444.33|448.34|444.34|448.42|444.42|448.32|444.32|20
1612679010000|2021-02-07 06:23:30|448.33|444.33|448.39|444.39|448.43|444.43|448.33|444.33|17
1612679020000|2021-02-07 06:23:40|448.4|444.4|448.32|444.32|448.55|444.55|448.3|444.3|25
1612679030000|2021-02-07 06:23:50|448.33|444.33|448.47|444.47|448.47|444.47|448.33|444.33|18
1612679040000|2021-02-07 06:24:00|448.48|444.48|448.45|444.45|448.52|444.52|448.34|444.34|26
1612679050000|2021-02-07 06:24:10|448.55|444.55|448.56|444.56|448.56|444.56|448.33|444.33|23
1612679060000|2021-02-07 06:24:20|448.53|444.53|448.75|444.75|448.76|444.76|448.53|444.53|20
1612679070000|2021-02-07 06:24:30|448.73|444.73|448.99|444.99|448.99|444.99|448.72|444.72|15
1612679080000|2021-02-07 06:24:40|449|445|448.89|444.89|449|445|448.89|444.89|11
1612679090000|2021-02-07 06:24:50|448.9|444.9|448.7|444.7|448.91|444.91|448.65|444.65|16
1612679100000|2021-02-07 06:25:00|448.71|444.71|448.83|444.83|448.83|444.83|448.71|444.71|11
1612679110000|2021-02-07 06:25:10|448.82|444.82|449.11|445.11|449.11|445.11|448.81|444.81|20
1612679120000|2021-02-07 06:25:20|449.1|445.1|449.11|445.11|449.12|445.12|448.95|444.95|27
1612679130000|2021-02-07 06:25:30|449.12|445.12|449.07|445.07|449.12|445.12|449.06|445.06|14
1612679140000|2021-02-07 06:25:40|449.08|445.08|448.92|444.92|449.08|445.08|448.89|444.89|20
1612679150000|2021-02-07 06:25:50|448.91|444.91|448.69|444.69|448.91|444.91|448.69|444.69|20
1612679160000|2021-02-07 06:26:00|448.7|444.7|448.97|444.97|448.97|444.97|448.69|444.69|28
1612679170000|2021-02-07 06:26:10|448.98|444.98|448.98|444.98|448.99|444.99|448.97|444.97|7
1612679180000|2021-02-07 06:26:20|448.97|444.97|449.1|445.1|449.1|445.1|448.95|444.95|21
1612679190000|2021-02-07 06:26:30|449.11|445.11|448.96|444.96|449.11|445.11|448.96|444.96|21
1612679200000|2021-02-07 06:26:40|448.97|444.97|448.85|444.85|449|445|448.82|444.82|18
1612679210000|2021-02-07 06:26:50|448.84|444.84|448.71|444.71|448.84|444.84|448.69|444.69|11
1612679220000|2021-02-07 06:27:00|448.72|444.72|448.7|444.7|448.94|444.94|448.68|444.68|19
1612679230000|2021-02-07 06:27:10|448.69|444.69|448.72|444.72|448.72|444.72|448.69|444.69|6
1612679240000|2021-02-07 06:27:20|448.73|444.73|448.8|444.8|448.83|444.83|448.72|444.72|17
1612679250000|2021-02-07 06:27:30|448.81|444.81|448.97|444.97|449.09|445.09|448.81|444.81|25
1612679260000|2021-02-07 06:27:40|448.98|444.98|448.86|444.86|448.98|444.98|448.83|444.83|18
1612679270000|2021-02-07 06:27:50|448.87|444.87|448.87|444.87|448.88|444.88|448.86|444.86|7
1612679280000|2021-02-07 06:28:00|448.86|444.86|448.55|444.55|448.86|444.86|448.54|444.54|26
1612679290000|2021-02-07 06:28:10|448.54|444.54|448.46|444.46|448.54|444.54|448.46|444.46|17
1612679300000|2021-02-07 06:28:20|448.47|444.47|448.75|444.75|448.75|444.75|448.43|444.43|21
1612679310000|2021-02-07 06:28:30|448.76|444.76|448.73|444.73|448.8|444.8|448.71|444.71|25
1612679320000|2021-02-07 06:28:40|448.66|444.66|449|445|449.06|445.06|448.66|444.66|30
1612679330000|2021-02-07 06:28:50|448.98|444.98|448.84|444.84|448.98|444.98|448.82|444.82|25
1612679340000|2021-02-07 06:29:00|448.85|444.85|448.78|444.78|448.9|444.9|448.65|444.65|30
1612679350000|2021-02-07 06:29:10|448.76|444.76|448.75|444.75|448.76|444.76|448.71|444.71|21
1612679360000|2021-02-07 06:29:20|448.77|444.77|448.93|444.93|449|445|448.47|444.47|24
1612679370000|2021-02-07 06:29:30|448.94|444.94|449.12|445.12|449.15|445.15|448.93|444.93|15
1612679380000|2021-02-07 06:29:40|449.1|445.1|449.05|445.05|449.1|445.1|449.02|445.02|19
1612679390000|2021-02-07 06:29:50|449.06|445.06|448.86|444.86|449.06|445.06|448.86|444.86|20
1612679400000|2021-02-07 06:30:00|448.87|444.87|449.01|445.01|449.01|445.01|448.87|444.87|26
1612679410000|2021-02-07 06:30:10|449.02|445.02|449.25|445.25|449.26|445.26|449.02|445.02|26
1612679420000|2021-02-07 06:30:20|449.23|445.23|449.24|445.24|449.28|445.28|449.22|445.22|22
1612679430000|2021-02-07 06:30:30|449.25|445.25|449.19|445.19|449.26|445.26|449.17|445.17|13
1612679440000|2021-02-07 06:30:40|449.18|445.18|449.18|445.18|449.2|445.2|449.18|445.18|7
1612679450000|2021-02-07 06:30:50|449.17|445.17|449.15|445.15|449.18|445.18|449.13|445.13|5
1612679460000|2021-02-07 06:31:00|449.24|445.24|449.3|445.3|449.41|445.41|449.24|445.24|28
1612679470000|2021-02-07 06:31:10|449.31|445.31|449.3|445.3|449.32|445.32|449.3|445.3|12
1612679480000|2021-02-07 06:31:20|449.31|445.31|449.23|445.23|449.31|445.31|449.22|445.22|16
1612679490000|2021-02-07 06:31:30|449.22|445.22|449.11|445.11|449.29|445.29|449.11|445.11|29
1612679500000|2021-02-07 06:31:40|449.1|445.1|448.96|444.96|449.1|445.1|448.93|444.93|10
1612679510000|2021-02-07 06:31:50|448.97|444.97|449.16|445.16|449.17|445.17|448.96|444.96|26
1612679520000|2021-02-07 06:32:00|449.17|445.17|449.19|445.19|449.37|445.37|449.17|445.17|19
1612679530000|2021-02-07 06:32:10|449.2|445.2|449.29|445.29|449.36|445.36|449.18|445.18|26
1612679540000|2021-02-07 06:32:20|449.32|445.32|449.4|445.4|449.4|445.4|449.31|445.31|20
1612679550000|2021-02-07 06:32:30|449.36|445.36|449.66|445.66|449.68|445.68|449.36|445.36|22
1612679560000|2021-02-07 06:32:40|449.7|445.7|449.68|445.68|449.7|445.7|449.65|445.65|9
1612679570000|2021-02-07 06:32:50|449.67|445.67|449.7|445.7|449.75|445.75|449.67|445.67|21
1612679580000|2021-02-07 06:33:00|449.69|445.69|449.73|445.73|449.73|445.73|449.46|445.46|24
1612679590000|2021-02-07 06:33:10|449.83|445.83|449.79|445.79|449.83|445.83|449.73|445.73|24
1612679600000|2021-02-07 06:33:20|449.81|445.81|449.76|445.76|449.82|445.82|449.73|445.73|13
1612679610000|2021-02-07 06:33:30|449.77|445.77|449.86|445.86|449.86|445.86|449.77|445.77|15
1612679620000|2021-02-07 06:33:40|449.88|445.88|449.93|445.93|449.93|445.93|449.87|445.87|13
1612679630000|2021-02-07 06:33:50|449.94|445.94|449.93|445.93|450.01|446.01|449.93|445.93|11
1612679640000|2021-02-07 06:34:00|449.89|445.89|449.83|445.83|449.96|445.96|449.71|445.71|16
1612679650000|2021-02-07 06:34:10|449.76|445.76|449.76|445.76|449.78|445.78|449.75|445.75|20
1612679660000|2021-02-07 06:34:20|449.79|445.79|449.63|445.63|449.85|445.85|449.62|445.62|25
1612679670000|2021-02-07 06:34:30|449.64|445.64|449.86|445.86|449.86|445.86|449.63|445.63|19
1612679680000|2021-02-07 06:34:40|449.85|445.85|449.76|445.76|449.85|445.85|449.75|445.75|13
1612679690000|2021-02-07 06:34:50|449.75|445.75|450.38|446.38|450.4|446.4|449.75|445.75|30
1612679700000|2021-02-07 06:35:00|450.37|446.37|450.14|446.14|450.38|446.38|450.06|446.06|27
1612679710000|2021-02-07 06:35:10|450.12|446.12|449.99|445.99|450.12|446.12|449.92|445.92|32
1612679720000|2021-02-07 06:35:20|450.04|446.04|450.07|446.07|450.14|446.14|449.91|445.91|27
1612679730000|2021-02-07 06:35:30|450.09|446.09|450.34|446.34|450.35|446.35|450.09|446.09|25
1612679740000|2021-02-07 06:35:40|450.3|446.3|449.87|445.87|450.31|446.31|449.87|445.87|24
1612679750000|2021-02-07 06:35:50|449.84|445.84|449.4|445.4|449.84|445.84|449.4|445.4|25
1612679760000|2021-02-07 06:36:00|449.41|445.41|449.42|445.42|449.89|445.89|449.19|445.19|30
1612679770000|2021-02-07 06:36:10|449.43|445.43|449.55|445.55|449.55|445.55|449.35|445.35|27
1612679780000|2021-02-07 06:36:20|449.54|445.54|449.72|445.72|449.76|445.76|449.52|445.52|28
1612679790000|2021-02-07 06:36:30|449.71|445.71|449.77|445.77|449.85|445.85|449.56|445.56|26
1612679800000|2021-02-07 06:36:40|449.67|445.67|449.88|445.88|449.88|445.88|449.67|445.67|21
1612679810000|2021-02-07 06:36:50|449.89|445.89|449.8|445.8|449.89|445.89|449.62|445.62|27
1612679820000|2021-02-07 06:37:00|449.81|445.81|449.8|445.8|449.98|445.98|449.66|445.66|24
1612679830000|2021-02-07 06:37:10|449.75|445.75|450.04|446.04|450.05|446.05|449.72|445.72|28
1612679840000|2021-02-07 06:37:20|450.03|446.03|450.02|446.02|450.06|446.06|450.01|446.01|15
1612679850000|2021-02-07 06:37:30|450.03|446.03|449.79|445.79|450.05|446.05|449.79|445.79|16
1612679860000|2021-02-07 06:37:40|449.92|445.92|450.09|446.09|450.09|446.09|449.87|445.87|20
1612679870000|2021-02-07 06:37:50|450.16|446.16|450.14|446.14|450.17|446.17|450.04|446.04|26
1612679880000|2021-02-07 06:38:00|450.16|446.16|450.2|446.2|450.23|446.23|450.12|446.12|25
1612679890000|2021-02-07 06:38:10|450.23|446.23|450.23|446.23|450.29|446.29|450.16|446.16|23
1612679900000|2021-02-07 06:38:20|450.24|446.24|450.22|446.22|450.24|446.24|450.17|446.17|16
1612679910000|2021-02-07 06:38:30|450.23|446.23|450.37|446.37|450.41|446.41|450.22|446.22|12
1612679920000|2021-02-07 06:38:40|450.43|446.43|450.37|446.37|450.43|446.43|450.37|446.37|11
1612679930000|2021-02-07 06:38:50|450.39|446.39|450.51|446.51|450.53|446.53|450.36|446.36|18
1612679940000|2021-02-07 06:39:00|450.5|446.5|450.36|446.36|450.51|446.51|450.34|446.34|20
1612679950000|2021-02-07 06:39:10|450.37|446.37|450.46|446.46|450.46|446.46|450.27|446.27|26
1612679960000|2021-02-07 06:39:20|450.45|446.45|450.47|446.47|450.48|446.48|450.29|446.29|23
1612679970000|2021-02-07 06:39:30|450.48|446.48|450.46|446.46|450.49|446.49|450.46|446.46|14
1612679980000|2021-02-07 06:39:40|450.47|446.47|450.43|446.43|450.51|446.51|450.43|446.43|16
1612679990000|2021-02-07 06:39:50|450.44|446.44|450.36|446.36|450.44|446.44|450.34|446.34|15
1612680000000|2021-02-07 06:40:00|450.37|446.37|450.36|446.36|450.42|446.42|450.17|446.17|32
1612680010000|2021-02-07 06:40:10|450.33|446.33|450.54|446.54|450.54|446.54|450.33|446.33|27
1612680020000|2021-02-07 06:40:20|450.55|446.55|450.44|446.44|450.55|446.55|450.41|446.41|18
1612680030000|2021-02-07 06:40:30|450.43|446.43|450.47|446.47|450.52|446.52|450.42|446.42|22
1612680040000|2021-02-07 06:40:40|450.46|446.46|450.46|446.46|450.48|446.48|450.43|446.43|19
1612680050000|2021-02-07 06:40:50|450.47|446.47|450.34|446.34|450.47|446.47|450.34|446.34|19
1612680060000|2021-02-07 06:41:00|450.33|446.33|450.35|446.35|450.35|446.35|450.29|446.29|14
1612680070000|2021-02-07 06:41:10|450.36|446.36|450.53|446.53|450.53|446.53|450.36|446.36|19
1612680080000|2021-02-07 06:41:20|450.54|446.54|450.45|446.45|450.54|446.54|450.38|446.38|17
1612680090000|2021-02-07 06:41:30|450.48|446.48|450.31|446.31|450.5|446.5|450.31|446.31|18
1612680100000|2021-02-07 06:41:40|450.3|446.3|450.33|446.33|450.38|446.38|450.27|446.27|18
1612680110000|2021-02-07 06:41:50|450.32|446.32|450.26|446.26|450.32|446.32|450.23|446.23|12
1612680120000|2021-02-07 06:42:00|450.25|446.25|450.26|446.26|450.29|446.29|450.24|446.24|18
1612680130000|2021-02-07 06:42:10|450.27|446.27|450.28|446.28|450.29|446.29|450.21|446.21|25
1612680140000|2021-02-07 06:42:20|450.29|446.29|450.27|446.27|450.29|446.29|450.25|446.25|14
1612680150000|2021-02-07 06:42:30|450.28|446.28|450.26|446.26|450.28|446.28|450.24|446.24|16
1612680160000|2021-02-07 06:42:40|450.25|446.25|450.21|446.21|450.25|446.25|450.21|446.21|4
1612680170000|2021-02-07 06:42:50|450.2|446.2|450.26|446.26|450.26|446.26|450.2|446.2|25
1612680180000|2021-02-07 06:43:00|450.25|446.25|450.21|446.21|450.27|446.27|450.21|446.21|12
1612680190000|2021-02-07 06:43:10|450.22|446.22|450.22|446.22|450.23|446.23|450.2|446.2|12
1612680200000|2021-02-07 06:43:20|450.21|446.21|450.19|446.19|450.26|446.26|450.19|446.19|13
1612680210000|2021-02-07 06:43:30|450.2|446.2|450.25|446.25|450.27|446.27|450.2|446.2|22
1612680220000|2021-02-07 06:43:40|450.26|446.26|450.34|446.34|450.41|446.41|450.25|446.25|26
1612680230000|2021-02-07 06:43:50|450.37|446.37|450.39|446.39|450.45|446.45|450.34|446.34|24
1612680240000|2021-02-07 06:44:00|450.38|446.38|450.25|446.25|450.39|446.39|450.19|446.19|17
1612680250000|2021-02-07 06:44:10|450.23|446.23|450.16|446.16|450.23|446.23|450.16|446.16|16
1612680260000|2021-02-07 06:44:20|450.17|446.17|450.19|446.19|450.21|446.21|450.17|446.17|10
1612680270000|2021-02-07 06:44:30|450.18|446.18|450.21|446.21|450.22|446.22|450.18|446.18|13
1612680280000|2021-02-07 06:44:40|450.22|446.22|450.13|446.13|450.24|446.24|450.11|446.11|21
1612680290000|2021-02-07 06:44:50|450.1|446.1|450.07|446.07|450.1|446.1|450.04|446.04|27
1612680300000|2021-02-07 06:45:00|450.08|446.08|449.66|445.66|450.08|446.08|449.66|445.66|27
1612680310000|2021-02-07 06:45:10|449.64|445.64|449.7|445.7|449.74|445.74|449.64|445.64|27
1612680320000|2021-02-07 06:45:20|449.68|445.68|449.64|445.64|449.68|445.68|449.56|445.56|25
1612680330000|2021-02-07 06:45:30|449.67|445.67|449.73|445.73|449.76|445.76|449.62|445.62|25
1612680340000|2021-02-07 06:45:40|449.71|445.71|449.61|445.61|449.71|445.71|449.6|445.6|19
1612680350000|2021-02-07 06:45:50|449.6|445.6|449.45|445.45|449.6|445.6|449.43|445.43|12
1612680360000|2021-02-07 06:46:00|449.46|445.46|449.6|445.6|449.61|445.61|449.45|445.45|17
1612680370000|2021-02-07 06:46:10|449.68|445.68|449.76|445.76|449.78|445.78|449.68|445.68|23
1612680380000|2021-02-07 06:46:20|449.75|445.75|449.79|445.79|449.79|445.79|449.75|445.75|16
1612680390000|2021-02-07 06:46:30|449.8|445.8|449.69|445.69|449.8|445.8|449.63|445.63|26
1612680400000|2021-02-07 06:46:40|449.7|445.7|449.71|445.71|449.71|445.71|449.68|445.68|17
1612680410000|2021-02-07 06:46:50|449.7|445.7|449.84|445.84|449.85|445.85|449.68|445.68|16
1612680420000|2021-02-07 06:47:00|449.85|445.85|449.93|445.93|449.97|445.97|449.84|445.84|19
1612680430000|2021-02-07 06:47:10|449.94|445.94|450.04|446.04|450.04|446.04|449.93|445.93|14
1612680440000|2021-02-07 06:47:20|450.03|446.03|450.16|446.16|450.16|446.16|450.03|446.03|19
1612680450000|2021-02-07 06:47:30|450.17|446.17|450.16|446.16|450.21|446.21|449.98|445.98|29
1612680460000|2021-02-07 06:47:40|450.17|446.17|450.22|446.22|450.23|446.23|450.17|446.17|8
1612680470000|2021-02-07 06:47:50|450.23|446.23|449.87|445.87|450.23|446.23|449.87|445.87|27
1612680480000|2021-02-07 06:48:00|449.88|445.88|449.93|445.93|450|446|449.88|445.88|19
1612680490000|2021-02-07 06:48:10|449.94|445.94|449.98|445.98|449.98|445.98|449.93|445.93|8
1612680500000|2021-02-07 06:48:20|449.97|445.97|449.99|445.99|450.03|446.03|449.97|445.97|17
1612680510000|2021-02-07 06:48:30|449.98|445.98|449.91|445.91|449.98|445.98|449.86|445.86|18
1612680520000|2021-02-07 06:48:40|449.92|445.92|449.91|445.91|449.96|445.96|449.88|445.88|19
1612680530000|2021-02-07 06:48:50|449.92|445.92|449.87|445.87|449.92|445.92|449.84|445.84|9
1612680540000|2021-02-07 06:49:00|449.88|445.88|449.99|445.99|450.07|446.07|449.88|445.88|18
1612680550000|2021-02-07 06:49:10|450.01|446.01|450.02|446.02|450.07|446.07|450.01|446.01|17
1612680560000|2021-02-07 06:49:20|450.01|446.01|450.04|446.04|450.05|446.05|450.01|446.01|6
1612680570000|2021-02-07 06:49:30|450.03|446.03|450.03|446.03|450.03|446.03|450.03|446.03|1
1612680580000|2021-02-07 06:49:40|450.04|446.04|450.1|446.1|450.12|446.12|450.04|446.04|16
1612680590000|2021-02-07 06:49:50|450.08|446.08|450.02|446.02|450.09|446.09|450.01|446.01|15
1612680600000|2021-02-07 06:50:00|450.03|446.03|450.19|446.19|450.19|446.19|450.02|446.02|20
1612680610000|2021-02-07 06:50:10|450.18|446.18|450.1|446.1|450.18|446.18|449.95|445.95|22
1612680620000|2021-02-07 06:50:20|450.08|446.08|450.17|446.17|450.17|446.17|450.03|446.03|23
1612680630000|2021-02-07 06:50:30|450.19|446.19|450.05|446.05|450.24|446.24|450.03|446.03|18
1612680640000|2021-02-07 06:50:40|450.03|446.03|449.8|445.8|450.08|446.08|449.79|445.79|24
1612680650000|2021-02-07 06:50:50|449.81|445.81|449.93|445.93|449.93|445.93|449.8|445.8|19
1612680660000|2021-02-07 06:51:00|449.92|445.92|449.7|445.7|449.93|445.93|449.7|445.7|18
1612680670000|2021-02-07 06:51:10|449.71|445.71|449.93|445.93|449.93|445.93|449.69|445.69|20
1612680680000|2021-02-07 06:51:20|449.95|445.95|449.79|445.79|449.95|445.95|449.79|445.79|20
1612680690000|2021-02-07 06:51:30|449.74|445.74|449.67|445.67|449.74|445.74|449.66|445.66|8
1612680700000|2021-02-07 06:51:40|449.66|445.66|449.59|445.59|449.66|445.66|449.57|445.57|16
1612680710000|2021-02-07 06:51:50|449.61|445.61|449.72|445.72|449.72|445.72|449.57|445.57|13
1612680720000|2021-02-07 06:52:00|449.74|445.74|449.61|445.61|450.18|446.18|449.59|445.59|25
1612680730000|2021-02-07 06:52:10|449.6|445.6|449.52|445.52|449.61|445.61|449.52|445.52|15
1612680740000|2021-02-07 06:52:20|449.5|445.5|449.47|445.47|449.51|445.51|449.47|445.47|21
1612680750000|2021-02-07 06:52:30|449.46|445.46|449.67|445.67|449.67|445.67|449.46|445.46|15
1612680760000|2021-02-07 06:52:40|449.71|445.71|449.61|445.61|449.71|445.71|449.58|445.58|20
1612680770000|2021-02-07 06:52:50|449.6|445.6|449.53|445.53|449.61|445.61|449.53|445.53|13
1612680780000|2021-02-07 06:53:00|449.55|445.55|449.47|445.47|449.55|445.55|449.34|445.34|17
1612680790000|2021-02-07 06:53:10|449.48|445.48|449.57|445.57|449.57|445.57|449.47|445.47|15
1612680800000|2021-02-07 06:53:20|449.58|445.58|449.62|445.62|449.69|445.69|449.58|445.58|24
1612680810000|2021-02-07 06:53:30|449.63|445.63|449.48|445.48|449.63|445.63|449.46|445.46|26
1612680820000|2021-02-07 06:53:40|449.47|445.47|449.57|445.57|449.57|445.57|449.46|445.46|17
1612680830000|2021-02-07 06:53:50|449.59|445.59|449.58|445.58|449.65|445.65|449.58|445.58|20
1612680840000|2021-02-07 06:54:00|449.54|445.54|449.65|445.65|449.66|445.66|449.53|445.53|29
1612680850000|2021-02-07 06:54:10|449.66|445.66|449.74|445.74|449.84|445.84|449.66|445.66|19
1612680860000|2021-02-07 06:54:20|449.7|445.7|449.64|445.64|449.7|445.7|449.6|445.6|16
1612680870000|2021-02-07 06:54:30|449.63|445.63|449.5|445.5|449.65|445.65|449.49|445.49|20
1612680880000|2021-02-07 06:54:40|449.48|445.48|449.62|445.62|449.62|445.62|449.48|445.48|11
1612680890000|2021-02-07 06:54:50|449.67|445.67|449.74|445.74|449.82|445.82|449.61|445.61|29
1612680900000|2021-02-07 06:55:00|449.72|445.72|449.93|445.93|449.93|445.93|449.72|445.72|33
1612680910000|2021-02-07 06:55:10|449.92|445.92|449.93|445.93|449.96|445.96|449.92|445.92|19
1612680920000|2021-02-07 06:55:20|449.94|445.94|449.79|445.79|449.99|445.99|449.65|445.65|17
1612680930000|2021-02-07 06:55:30|449.78|445.78|449.63|445.63|449.81|445.81|449.57|445.57|17
1612680940000|2021-02-07 06:55:40|449.62|445.62|449.65|445.65|449.68|445.68|449.62|445.62|16
1612680950000|2021-02-07 06:55:50|449.64|445.64|449.6|445.6|449.65|445.65|449.6|445.6|13
1612680960000|2021-02-07 06:56:00|449.67|445.67|449.72|445.72|449.79|445.79|449.67|445.67|19
1612680970000|2021-02-07 06:56:10|449.73|445.73|449.61|445.61|449.73|445.73|449.6|445.6|22
1612680980000|2021-02-07 06:56:20|449.6|445.6|449.52|445.52|449.62|445.62|449.52|445.52|24
1612680990000|2021-02-07 06:56:30|449.53|445.53|449.68|445.68|449.68|445.68|449.52|445.52|18
1612681000000|2021-02-07 06:56:40|449.67|445.67|449.59|445.59|449.7|445.7|449.59|445.59|21
1612681010000|2021-02-07 06:56:50|449.6|445.6|449.57|445.57|449.61|445.61|449.55|445.55|26
1612681020000|2021-02-07 06:57:00|449.56|445.56|449.69|445.69|449.69|445.69|449.52|445.52|20
1612681030000|2021-02-07 06:57:10|449.7|445.7|449.71|445.71|449.71|445.71|449.67|445.67|14
1612681040000|2021-02-07 06:57:20|449.7|445.7|449.69|445.69|449.71|445.71|449.67|445.67|15
1612681050000|2021-02-07 06:57:30|449.68|445.68|449.73|445.73|449.73|445.73|449.68|445.68|13
1612681060000|2021-02-07 06:57:40|449.74|445.74|449.88|445.88|449.94|445.94|449.74|445.74|33
1612681070000|2021-02-07 06:57:50|449.87|445.87|449.87|445.87|449.89|445.89|449.86|445.86|18
1612681080000|2021-02-07 06:58:00|449.86|445.86|449.92|445.92|449.93|445.93|449.86|445.86|18
1612681090000|2021-02-07 06:58:10|449.93|445.93|450.06|446.06|450.06|446.06|449.92|445.92|14
1612681100000|2021-02-07 06:58:20|450.07|446.07|449.93|445.93|450.08|446.08|449.89|445.89|18
1612681110000|2021-02-07 06:58:30|449.92|445.92|449.93|445.93|449.94|445.94|449.89|445.89|20
1612681120000|2021-02-07 06:58:40|449.95|445.95|449.81|445.81|449.95|445.95|449.79|445.79|21
1612681130000|2021-02-07 06:58:50|449.82|445.82|449.81|445.81|449.85|445.85|449.8|445.8|14
1612681140000|2021-02-07 06:59:00|449.82|445.82|449.78|445.78|449.95|445.95|449.65|445.65|27
1612681150000|2021-02-07 06:59:10|449.8|445.8|449.83|445.83|449.83|445.83|449.78|445.78|18
1612681160000|2021-02-07 06:59:20|449.85|445.85|449.87|445.87|449.89|445.89|449.83|445.83|25
1612681170000|2021-02-07 06:59:30|449.83|445.83|449.79|445.79|449.85|445.85|449.74|445.74|30
1612681180000|2021-02-07 06:59:40|449.82|445.82|449.8|445.8|449.82|445.82|449.76|445.76|23
1612681190000|2021-02-07 06:59:50|449.79|445.79|449.79|445.79|449.8|445.8|449.78|445.78|16
1612681200000|2021-02-07 07:00:00|449.8|445.8|449.76|445.76|449.87|445.87|449.76|445.76|19
1612681210000|2021-02-07 07:00:10|449.75|445.75|449.73|445.73|449.76|445.76|449.69|445.69|22
1612681220000|2021-02-07 07:00:20|449.69|445.69|449.51|445.51|449.7|445.7|449.51|445.51|13
1612681230000|2021-02-07 07:00:30|449.5|445.5|449.42|445.42|449.51|445.51|449.3|445.3|27
1612681240000|2021-02-07 07:00:40|449.46|445.46|449.5|445.5|449.6|445.6|449.46|445.46|24
1612681250000|2021-02-07 07:00:50|449.51|445.51|449.69|445.69|449.75|445.75|449.51|445.51|26
1612681260000|2021-02-07 07:01:00|449.71|445.71|449.79|445.79|449.79|445.79|449.69|445.69|21
1612681270000|2021-02-07 07:01:10|449.8|445.8|450.01|446.01|450.1|446.1|449.8|445.8|25
1612681280000|2021-02-07 07:01:20|450.02|446.02|450.32|446.32|450.41|446.41|450.02|446.02|21
1612681290000|2021-02-07 07:01:30|450.31|446.31|450.37|446.37|450.37|446.37|450.3|446.3|27
1612681300000|2021-02-07 07:01:40|450.36|446.36|450.77|446.77|450.9|446.9|450.36|446.36|28
1612681310000|2021-02-07 07:01:50|450.63|446.63|451.18|447.18|451.18|447.18|450.63|446.63|30
1612681320000|2021-02-07 07:02:00|451.21|447.21|451.7|447.7|451.71|447.71|451.17|447.17|31
1612681330000|2021-02-07 07:02:10|451.71|447.71|451.24|447.24|451.71|447.71|451.1|447.1|32
1612681340000|2021-02-07 07:02:20|451.22|447.22|451.62|447.62|451.62|447.62|451.22|447.22|27
1612681350000|2021-02-07 07:02:30|451.59|447.59|451.65|447.65|451.68|447.68|451.56|447.56|21
1612681360000|2021-02-07 07:02:40|451.64|447.64|451.48|447.48|451.65|447.65|451.16|447.16|27
1612681370000|2021-02-07 07:02:50|451.49|447.49|451.51|447.51|451.52|447.52|451.4|447.4|25
1612681380000|2021-02-07 07:03:00|451.52|447.52|451.54|447.54|451.54|447.54|451.49|447.49|28
1612681390000|2021-02-07 07:03:10|451.6|447.6|451.71|447.71|451.73|447.73|451.54|447.54|24
1612681400000|2021-02-07 07:03:20|451.7|447.7|451.8|447.8|451.87|447.87|451.48|447.48|26
1612681410000|2021-02-07 07:03:30|451.79|447.79|451.74|447.74|451.83|447.83|451.53|447.53|22
1612681420000|2021-02-07 07:03:40|451.76|447.76|451.71|447.71|451.82|447.82|451.71|447.71|23
1612681430000|2021-02-07 07:03:50|451.74|447.74|451.4|447.4|451.76|447.76|451.39|447.39|28
1612681440000|2021-02-07 07:04:00|451.34|447.34|451.39|447.39|451.39|447.39|451.14|447.14|27
1612681450000|2021-02-07 07:04:10|451.42|447.42|451.4|447.4|451.42|447.42|451.26|447.26|22
1612681460000|2021-02-07 07:04:20|451.41|447.41|451.17|447.17|451.41|447.41|451.14|447.14|23
1612681470000|2021-02-07 07:04:30|451.16|447.16|451.18|447.18|451.19|447.19|450.99|446.99|18
1612681480000|2021-02-07 07:04:40|451.19|447.19|451.34|447.34|451.35|447.35|451.19|447.19|27
1612681490000|2021-02-07 07:04:50|451.32|447.32|451.36|447.36|451.4|447.4|451.32|447.32|26
1612681500000|2021-02-07 07:05:00|451.35|447.35|451.52|447.52|451.52|447.52|451.27|447.27|33
1612681510000|2021-02-07 07:05:10|451.51|447.51|451.54|447.54|451.61|447.61|451.5|447.5|26
1612681520000|2021-02-07 07:05:20|451.55|447.55|451.76|447.76|451.76|447.76|451.54|447.54|24
1612681530000|2021-02-07 07:05:30|451.77|447.77|451.88|447.88|451.88|447.88|451.74|447.74|19
1612681540000|2021-02-07 07:05:40|451.89|447.89|451.79|447.79|451.9|447.9|451.71|447.71|20
1612681550000|2021-02-07 07:05:50|451.8|447.8|451.85|447.85|451.88|447.88|451.79|447.79|24
1612681560000|2021-02-07 07:06:00|451.88|447.88|452|448|452.01|448.01|451.84|447.84|21
1612681570000|2021-02-07 07:06:10|451.99|447.99|452.06|448.06|452.13|448.13|451.99|447.99|21
1612681580000|2021-02-07 07:06:20|452.03|448.03|451.88|447.88|452.05|448.05|451.65|447.65|16
1612681590000|2021-02-07 07:06:30|451.86|447.86|452.09|448.09|452.1|448.1|451.86|447.86|23
1612681600000|2021-02-07 07:06:40|452.17|448.17|452.35|448.35|452.43|448.43|452.15|448.15|23
1612681610000|2021-02-07 07:06:50|452.33|448.33|452.32|448.32|452.33|448.33|452.02|448.02|23
1612681620000|2021-02-07 07:07:00|452.33|448.33|452.15|448.15|452.34|448.34|452.06|448.06|29
1612681630000|2021-02-07 07:07:10|452.14|448.14|452.51|448.51|452.55|448.55|452.09|448.09|30
1612681640000|2021-02-07 07:07:20|452.5|448.5|452.49|448.49|452.54|448.54|452.34|448.34|22
1612681650000|2021-02-07 07:07:30|452.48|448.48|452.57|448.57|452.6|448.6|452.48|448.48|27
1612681660000|2021-02-07 07:07:40|452.56|448.56|452.79|448.79|452.79|448.79|452.56|448.56|10
1612681670000|2021-02-07 07:07:50|452.81|448.81|452.9|448.9|452.92|448.92|452.8|448.8|11
1612681680000|2021-02-07 07:08:00|452.91|448.91|452.88|448.88|453|449|452.85|448.85|27
1612681690000|2021-02-07 07:08:10|452.89|448.89|452.79|448.79|452.97|448.97|452.7|448.7|31
1612681700000|2021-02-07 07:08:20|452.82|448.82|452.89|448.89|453.08|449.08|452.71|448.71|33
1612681710000|2021-02-07 07:08:30|452.88|448.88|452.99|448.99|452.99|448.99|452.88|448.88|24
1612681720000|2021-02-07 07:08:40|453.01|449.01|453.38|449.38|453.55|449.55|452.99|448.99|25
1612681730000|2021-02-07 07:08:50|453.35|449.35|453.11|449.11|453.35|449.35|453.05|449.05|26
1612681740000|2021-02-07 07:09:00|453.12|449.12|453.32|449.32|453.32|449.32|453.1|449.1|19
1612681750000|2021-02-07 07:09:10|453.34|449.34|453.48|449.48|453.67|449.67|453.33|449.33|33
1612681760000|2021-02-07 07:09:20|453.47|449.47|453.46|449.46|453.47|449.47|453.4|449.4|18
1612681770000|2021-02-07 07:09:30|453.47|449.47|453.5|449.5|453.51|449.51|453.46|449.46|15
1612681780000|2021-02-07 07:09:40|453.51|449.51|453.49|449.49|453.65|449.65|453.17|449.17|28
1612681790000|2021-02-07 07:09:50|453.47|449.47|453.58|449.58|453.76|449.76|453.47|449.47|24
1612681800000|2021-02-07 07:10:00|453.59|449.59|453.56|449.56|453.59|449.59|453.5|449.5|27
1612681810000|2021-02-07 07:10:10|453.57|449.57|453.42|449.42|453.57|449.57|453.36|449.36|23
1612681820000|2021-02-07 07:10:20|453.39|449.39|453.38|449.38|453.43|449.43|453.25|449.25|30
1612681830000|2021-02-07 07:10:30|453.39|449.39|453.43|449.43|453.45|449.45|453.39|449.39|16
1612681840000|2021-02-07 07:10:40|453.42|449.42|453.52|449.52|453.52|449.52|453.42|449.42|15
1612681850000|2021-02-07 07:10:50|453.51|449.51|453.43|449.43|453.52|449.52|453.43|449.43|18
1612681860000|2021-02-07 07:11:00|453.44|449.44|453.37|449.37|453.52|449.52|453.35|449.35|26
1612681870000|2021-02-07 07:11:10|453.36|449.36|453.19|449.19|453.36|449.36|453.17|449.17|18
1612681880000|2021-02-07 07:11:20|453.18|449.18|453.16|449.16|453.18|449.18|453.15|449.15|13
1612681890000|2021-02-07 07:11:30|453.12|449.12|453.13|449.13|453.21|449.21|453.1|449.1|22
1612681900000|2021-02-07 07:11:40|453.14|449.14|453.22|449.22|453.22|449.22|453.12|449.12|15
1612681910000|2021-02-07 07:11:50|453.23|449.23|453.21|449.21|453.28|449.28|453.2|449.2|17
1612681920000|2021-02-07 07:12:00|453.22|449.22|453.21|449.21|453.22|449.22|453.15|449.15|16
1612681930000|2021-02-07 07:12:10|453.19|449.19|453.25|449.25|453.26|449.26|453.19|449.19|15
1612681940000|2021-02-07 07:12:20|453.27|449.27|453.34|449.34|453.34|449.34|453.25|449.25|15
1612681950000|2021-02-07 07:12:30|453.35|449.35|453.19|449.19|453.35|449.35|453.13|449.13|19
1612681960000|2021-02-07 07:12:40|453.2|449.2|453.2|449.2|453.2|449.2|453.19|449.19|3
1612681970000|2021-02-07 07:12:50|453.21|449.21|453.19|449.19|453.25|449.25|453.19|449.19|8
1612681980000|2021-02-07 07:13:00|453.2|449.2|452.91|448.91|453.2|449.2|452.91|448.91|25
1612681990000|2021-02-07 07:13:10|452.9|448.9|452.89|448.89|452.91|448.91|452.85|448.85|14
1612682000000|2021-02-07 07:13:20|452.83|448.83|452.72|448.72|452.83|448.83|452.69|448.69|14
1612682010000|2021-02-07 07:13:30|452.71|448.71|452.46|448.46|452.71|448.71|452.45|448.45|19
1612682020000|2021-02-07 07:13:40|452.49|448.49|452.32|448.32|452.55|448.55|452.32|448.32|25
1612682030000|2021-02-07 07:13:50|452.33|448.33|452.25|448.25|452.42|448.42|452.24|448.24|27
1612682040000|2021-02-07 07:14:00|452.26|448.26|452.4|448.4|452.4|448.4|452.22|448.22|18
1612682050000|2021-02-07 07:14:10|452.41|448.41|452.49|448.49|452.5|448.5|452.39|448.39|14
1612682060000|2021-02-07 07:14:20|452.5|448.5|452.61|448.61|452.61|448.61|452.46|448.46|22
1612682070000|2021-02-07 07:14:30|452.59|448.59|452.56|448.56|452.62|448.62|452.56|448.56|21
1612682080000|2021-02-07 07:14:40|452.55|448.55|452.3|448.3|452.57|448.57|452.3|448.3|23
1612682090000|2021-02-07 07:14:50|452.38|448.38|452.26|448.26|452.39|448.39|452.15|448.15|27
1612682100000|2021-02-07 07:15:00|452.27|448.27|451.96|447.96|452.27|448.27|451.88|447.88|29
1612682110000|2021-02-07 07:15:10|451.9|447.9|451.85|447.85|452.08|448.08|451.8|447.8|23
1612682120000|2021-02-07 07:15:20|451.86|447.86|451.83|447.83|451.88|447.88|451.78|447.78|25
1612682130000|2021-02-07 07:15:30|451.84|447.84|451.46|447.46|451.84|447.84|451.46|447.46|24
1612682140000|2021-02-07 07:15:40|451.41|447.41|451.39|447.39|451.64|447.64|451.33|447.33|27
1612682150000|2021-02-07 07:15:50|451.4|447.4|451.43|447.43|451.46|447.46|451.36|447.36|24
1612682160000|2021-02-07 07:16:00|451.45|447.45|451.65|447.65|451.67|447.67|451.45|447.45|20
1612682170000|2021-02-07 07:16:10|451.66|447.66|451.74|447.74|451.8|447.8|451.66|447.66|13
1612682180000|2021-02-07 07:16:20|451.75|447.75|452.15|448.15|452.15|448.15|451.75|447.75|29
1612682190000|2021-02-07 07:16:30|452.26|448.26|452.2|448.2|452.28|448.28|452.14|448.14|14
1612682200000|2021-02-07 07:16:40|452.19|448.19|452.27|448.27|452.39|448.39|452.16|448.16|16
1612682210000|2021-02-07 07:16:50|452.13|448.13|452.14|448.14|452.14|448.14|451.91|447.91|17
1612682220000|2021-02-07 07:17:00|452.15|448.15|451.93|447.93|452.15|448.15|451.9|447.9|25
1612682230000|2021-02-07 07:17:10|451.92|447.92|451.82|447.82|451.92|447.92|451.81|447.81|17
1612682240000|2021-02-07 07:17:20|451.81|447.81|451.76|447.76|451.87|447.87|451.72|447.72|26
1612682250000|2021-02-07 07:17:30|451.77|447.77|452.15|448.15|452.15|448.15|451.75|447.75|24
1612682260000|2021-02-07 07:17:40|452.14|448.14|452.1|448.1|452.14|448.14|451.96|447.96|22
1612682270000|2021-02-07 07:17:50|452.13|448.13|452.14|448.14|452.19|448.19|452.01|448.01|24
1612682280000|2021-02-07 07:18:00|452.15|448.15|452.35|448.35|452.49|448.49|452.15|448.15|25
1612682290000|2021-02-07 07:18:10|452.34|448.34|452.63|448.63|452.64|448.64|452.34|448.34|27
1612682300000|2021-02-07 07:18:20|452.61|448.61|452.56|448.56|452.63|448.63|452.48|448.48|14
1612682310000|2021-02-07 07:18:30|452.57|448.57|452.54|448.54|452.57|448.57|452.54|448.54|7
1612682320000|2021-02-07 07:18:40|452.59|448.59|452.56|448.56|452.59|448.59|452.52|448.52|16
1612682330000|2021-02-07 07:18:50|452.57|448.57|452.58|448.58|452.61|448.61|452.56|448.56|15
1612682340000|2021-02-07 07:19:00|452.57|448.57|452.69|448.69|452.77|448.77|452.55|448.55|18
1612682350000|2021-02-07 07:19:10|452.72|448.72|452.81|448.81|452.9|448.9|452.71|448.71|24
1612682360000|2021-02-07 07:19:20|452.82|448.82|452.82|448.82|452.82|448.82|452.81|448.81|13
1612682370000|2021-02-07 07:19:30|452.81|448.81|452.69|448.69|452.81|448.81|452.69|448.69|13
1612682380000|2021-02-07 07:19:40|452.66|448.66|452.7|448.7|452.72|448.72|452.65|448.65|11
1612682390000|2021-02-07 07:19:50|452.71|448.71|452.76|448.76|452.77|448.77|452.69|448.69|24
1612682400000|2021-02-07 07:20:00|452.75|448.75|452.75|448.75|452.77|448.77|452.74|448.74|13
1612682410000|2021-02-07 07:20:10|452.74|448.74|452.74|448.74|452.74|448.74|452.74|448.74|1
1612682420000|2021-02-07 07:20:20|452.73|448.73|452.85|448.85|452.86|448.86|452.72|448.72|12
1612682430000|2021-02-07 07:20:30|452.84|448.84|452.72|448.72|452.84|448.84|452.71|448.71|20
1612682440000|2021-02-07 07:20:40|452.73|448.73|452.57|448.57|452.73|448.73|452.57|448.57|9
1612682450000|2021-02-07 07:20:50|452.58|448.58|452.56|448.56|452.6|448.6|452.51|448.51|16
1612682460000|2021-02-07 07:21:00|452.55|448.55|452.64|448.64|452.66|448.66|452.53|448.53|13
1612682470000|2021-02-07 07:21:10|452.63|448.63|452.69|448.69|452.75|448.75|452.63|448.63|20
1612682480000|2021-02-07 07:21:20|452.68|448.68|452.68|448.68|452.69|448.69|452.67|448.67|13
1612682490000|2021-02-07 07:21:30|452.67|448.67|452.66|448.66|452.75|448.75|452.66|448.66|21
1612682500000|2021-02-07 07:21:40|452.68|448.68|452.59|448.59|452.69|448.69|452.58|448.58|12
1612682510000|2021-02-07 07:21:50|452.61|448.61|452.68|448.68|452.68|448.68|452.57|448.57|25
1612682520000|2021-02-07 07:22:00|452.67|448.67|452.65|448.65|452.75|448.75|452.63|448.63|22
1612682530000|2021-02-07 07:22:10|452.64|448.64|452.66|448.66|452.69|448.69|452.62|448.62|14
1612682540000|2021-02-07 07:22:20|452.67|448.67|452.67|448.67|452.7|448.7|452.67|448.67|9
1612682550000|2021-02-07 07:22:30|452.69|448.69|452.65|448.65|452.77|448.77|452.65|448.65|21
1612682560000|2021-02-07 07:22:40|452.64|448.64|452.65|448.65|452.67|448.67|452.62|448.62|16
1612682570000|2021-02-07 07:22:50|452.64|448.64|452.65|448.65|452.66|448.66|452.64|448.64|12
1612682580000|2021-02-07 07:23:00|452.64|448.64|452.72|448.72|452.72|448.72|452.64|448.64|7
1612682590000|2021-02-07 07:23:10|452.73|448.73|452.8|448.8|452.81|448.81|452.7|448.7|23
1612682600000|2021-02-07 07:23:20|452.82|448.82|452.78|448.78|452.82|448.82|452.76|448.76|11
1612682610000|2021-02-07 07:23:30|452.77|448.77|452.8|448.8|452.8|448.8|452.74|448.74|25
1612682620000|2021-02-07 07:23:40|452.79|448.79|452.75|448.75|452.79|448.79|452.74|448.74|25
1612682630000|2021-02-07 07:23:50|452.71|448.71|452.79|448.79|452.8|448.8|452.71|448.71|19
1612682640000|2021-02-07 07:24:00|452.8|448.8|453.16|449.16|453.16|449.16|452.79|448.79|26
1612682650000|2021-02-07 07:24:10|453.27|449.27|453.15|449.15|453.27|449.27|453.14|449.14|23
1612682660000|2021-02-07 07:24:20|453.14|449.14|453.13|449.13|453.17|449.17|453.13|449.13|16
1612682670000|2021-02-07 07:24:30|453.16|449.16|453.22|449.22|453.24|449.24|453.13|449.13|22
1612682680000|2021-02-07 07:24:40|453.23|449.23|453.25|449.25|453.38|449.38|453.18|449.18|14
1612682690000|2021-02-07 07:24:50|453.29|449.29|453.26|449.26|453.31|449.31|453.26|449.26|12
1612682700000|2021-02-07 07:25:00|453.27|449.27|453.26|449.26|453.27|449.27|453.25|449.25|6
1612682710000|2021-02-07 07:25:10|453.25|449.25|453.22|449.22|453.27|449.27|453.22|449.22|13
1612682720000|2021-02-07 07:25:20|453.23|449.23|453.3|449.3|453.3|449.3|453.17|449.17|14
1612682730000|2021-02-07 07:25:30|453.33|449.33|453.3|449.3|453.33|449.33|453.22|449.22|23
1612682740000|2021-02-07 07:25:40|453.31|449.31|453.13|449.13|453.31|449.31|453.11|449.11|18
1612682750000|2021-02-07 07:25:50|453.1|449.1|453.08|449.08|453.1|449.1|453.07|449.07|12
1612682760000|2021-02-07 07:26:00|453.09|449.09|453.3|449.3|453.36|449.36|453.09|449.09|26
1612682770000|2021-02-07 07:26:10|453.29|449.29|453.28|449.28|453.32|449.32|453.25|449.25|23
1612682780000|2021-02-07 07:26:20|453.26|449.26|453.3|449.3|453.31|449.31|453.24|449.24|22
1612682790000|2021-02-07 07:26:30|453.29|449.29|453.36|449.36|453.36|449.36|453.28|449.28|19
1612682800000|2021-02-07 07:26:40|453.37|449.37|453.3|449.3|453.37|449.37|453.15|449.15|24
1612682810000|2021-02-07 07:26:50|453.31|449.31|453.52|449.52|453.52|449.52|453.31|449.31|24
1612682820000|2021-02-07 07:27:00|453.55|449.55|454.3|450.3|454.34|450.34|453.54|449.54|31
1612682830000|2021-02-07 07:27:10|454.33|450.33|454.09|450.09|454.36|450.36|454.08|450.08|31
1612682840000|2021-02-07 07:27:20|454.03|450.03|454.31|450.31|454.32|450.32|453.98|449.98|26
1612682850000|2021-02-07 07:27:30|454.36|450.36|454.44|450.44|454.45|450.45|454.36|450.36|15
1612682860000|2021-02-07 07:27:40|454.43|450.43|454.44|450.44|454.45|450.45|454.42|450.42|14
1612682870000|2021-02-07 07:27:50|454.53|450.53|454.54|450.54|454.55|450.55|454.4|450.4|25
1612682880000|2021-02-07 07:28:00|454.53|450.53|454.63|450.63|454.63|450.63|454.51|450.51|19
1612682890000|2021-02-07 07:28:10|454.62|450.62|454.65|450.65|454.68|450.68|454.58|450.58|18
1612682900000|2021-02-07 07:28:20|454.84|450.84|455.13|451.13|455.16|451.16|454.8|450.8|19
1612682910000|2021-02-07 07:28:30|455.18|451.18|455.4|451.4|455.41|451.41|455.1|451.1|23
1612682920000|2021-02-07 07:28:40|455.39|451.39|455.25|451.25|455.39|451.39|455.13|451.13|33
1612682930000|2021-02-07 07:28:50|455.24|451.24|455.44|451.44|455.44|451.44|455.23|451.23|14
1612682940000|2021-02-07 07:29:00|455.51|451.51|455.65|451.65|455.65|451.65|455.51|451.51|16
1612682950000|2021-02-07 07:29:10|455.67|451.67|455.67|451.67|455.69|451.69|455.66|451.66|9
1612682960000|2021-02-07 07:29:20|455.68|451.68|455.47|451.47|455.68|451.68|455.47|451.47|27
1612682970000|2021-02-07 07:29:30|455.49|451.49|455.58|451.58|455.6|451.6|455.45|451.45|28
1612682980000|2021-02-07 07:29:40|455.56|451.56|455.58|451.58|455.64|451.64|455.53|451.53|22
1612682990000|2021-02-07 07:29:50|455.6|451.6|455.58|451.58|455.61|451.61|455.55|451.55|17
1612683000000|2021-02-07 07:30:00|455.57|451.57|455.34|451.34|455.57|451.57|455.34|451.34|22
1612683010000|2021-02-07 07:30:10|455.33|451.33|455.17|451.17|455.33|451.33|455.17|451.17|16
1612683020000|2021-02-07 07:30:20|455.18|451.18|455.05|451.05|455.18|451.18|455.05|451.05|8
1612683030000|2021-02-07 07:30:30|454.99|450.99|454.94|450.94|454.99|450.99|454.94|450.94|12
1612683040000|2021-02-07 07:30:40|454.95|450.95|454.96|450.96|454.96|450.96|454.94|450.94|8
1612683050000|2021-02-07 07:30:50|454.95|450.95|455.02|451.02|455.02|451.02|454.94|450.94|21
1612683060000|2021-02-07 07:31:00|454.99|450.99|455.12|451.12|455.12|451.12|454.99|450.99|10
1612683070000|2021-02-07 07:31:10|455.1|451.1|455.07|451.07|455.12|451.12|455.07|451.07|16
1612683080000|2021-02-07 07:31:20|455.06|451.06|455.09|451.09|455.09|451.09|455.05|451.05|14
1612683090000|2021-02-07 07:31:30|455.11|451.11|455.23|451.23|455.24|451.24|455.11|451.11|8
1612683100000|2021-02-07 07:31:40|455.24|451.24|455.12|451.12|455.24|451.24|455.12|451.12|16
1612683110000|2021-02-07 07:31:50|455.1|451.1|455.07|451.07|455.1|451.1|455.05|451.05|21
1612683120000|2021-02-07 07:32:00|455.06|451.06|455.07|451.07|455.16|451.16|455.03|451.03|23
1612683130000|2021-02-07 07:32:10|455.05|451.05|455.06|451.06|455.07|451.07|455.05|451.05|10
1612683140000|2021-02-07 07:32:20|455.07|451.07|455.07|451.07|455.08|451.08|455.06|451.06|10
1612683150000|2021-02-07 07:32:30|455.08|451.08|455.11|451.11|455.12|451.12|455.06|451.06|15
1612683160000|2021-02-07 07:32:40|455.12|451.12|454.88|450.88|455.12|451.12|454.88|450.88|19
1612683170000|2021-02-07 07:32:50|454.89|450.89|454.86|450.86|454.89|450.89|454.85|450.85|11
1612683180000|2021-02-07 07:33:00|454.85|450.85|454.89|450.89|454.89|450.89|454.85|450.85|16
1612683190000|2021-02-07 07:33:10|454.88|450.88|455.06|451.06|455.07|451.07|454.88|450.88|30
1612683200000|2021-02-07 07:33:20|455.05|451.05|455.12|451.12|455.16|451.16|455.05|451.05|19
1612683210000|2021-02-07 07:33:30|455.11|451.11|455.09|451.09|455.12|451.12|455.02|451.02|19
1612683220000|2021-02-07 07:33:40|455.12|451.12|455.41|451.41|455.41|451.41|455.08|451.08|22
1612683230000|2021-02-07 07:33:50|455.45|451.45|455.35|451.35|455.47|451.47|455.31|451.31|30
1612683240000|2021-02-07 07:34:00|455.37|451.37|455.4|451.4|455.42|451.42|455.32|451.32|23
1612683250000|2021-02-07 07:34:10|455.41|451.41|455.44|451.44|455.46|451.46|455.39|451.39|22
1612683260000|2021-02-07 07:34:20|455.46|451.46|455.44|451.44|455.48|451.48|455.42|451.42|17
1612683270000|2021-02-07 07:34:30|455.45|451.45|455.38|451.38|455.45|451.45|455.34|451.34|12
1612683280000|2021-02-07 07:34:40|455.42|451.42|455.5|451.5|455.5|451.5|455.36|451.36|19
1612683290000|2021-02-07 07:34:50|455.51|451.51|455.52|451.52|455.52|451.52|455.47|451.47|18
1612683300000|2021-02-07 07:35:00|455.54|451.54|455.6|451.6|455.69|451.69|455.49|451.49|21
1612683310000|2021-02-07 07:35:10|455.61|451.61|455.6|451.6|455.63|451.63|455.55|451.55|13
1612683320000|2021-02-07 07:35:20|455.59|451.59|455.66|451.66|455.66|451.66|455.59|451.59|18
1612683330000|2021-02-07 07:35:30|455.65|451.65|455.66|451.66|455.67|451.67|455.64|451.64|7
1612683340000|2021-02-07 07:35:40|455.65|451.65|455.72|451.72|455.74|451.74|455.65|451.65|11
1612683350000|2021-02-07 07:35:50|455.73|451.73|455.73|451.73|455.73|451.73|455.62|451.62|17
1612683360000|2021-02-07 07:36:00|455.7|451.7|455.82|451.82|455.82|451.82|455.7|451.7|25
1612683370000|2021-02-07 07:36:10|455.81|451.81|456.09|452.09|456.09|452.09|455.81|451.81|19
1612683380000|2021-02-07 07:36:20|456.15|452.15|456.08|452.08|456.16|452.16|455.95|451.95|23
1612683390000|2021-02-07 07:36:30|456.09|452.09|456.14|452.14|456.14|452.14|456|452|28
1612683400000|2021-02-07 07:36:40|456.13|452.13|456.35|452.35|456.38|452.38|456.13|452.13|23
1612683410000|2021-02-07 07:36:50|456.37|452.37|456.51|452.51|456.55|452.55|456.26|452.26|23
1612683420000|2021-02-07 07:37:00|456.52|452.52|456.91|452.91|456.93|452.93|456.52|452.52|35
1612683430000|2021-02-07 07:37:10|456.94|452.94|457.01|453.01|457.02|453.02|456.75|452.75|30
1612683440000|2021-02-07 07:37:20|457.02|453.02|457.43|453.43|457.43|453.43|457.02|453.02|30
1612683450000|2021-02-07 07:37:30|457.46|453.46|457.49|453.49|457.53|453.53|457.31|453.31|25
1612683460000|2021-02-07 07:37:40|457.55|453.55|457.65|453.65|457.68|453.68|457.5|453.5|22
1612683470000|2021-02-07 07:37:50|457.62|453.62|457.79|453.79|457.79|453.79|457.27|453.27|28
1612683480000|2021-02-07 07:38:00|457.77|453.77|457.96|453.96|458.08|454.08|457.77|453.77|29
1612683490000|2021-02-07 07:38:10|458.42|454.42|458.61|454.61|458.62|454.62|458.4|454.4|20
1612683500000|2021-02-07 07:38:20|458.63|454.63|458.71|454.71|458.82|454.82|458.63|454.63|17
1612683510000|2021-02-07 07:38:30|458.77|454.77|458.93|454.93|458.93|454.93|458.66|454.66|28
1612683520000|2021-02-07 07:38:40|458.98|454.98|458.83|454.83|458.99|454.99|458.74|454.74|21
1612683530000|2021-02-07 07:38:50|458.82|454.82|459.41|455.41|459.41|455.41|458.8|454.8|22
1612683540000|2021-02-07 07:39:00|459.39|455.39|459.37|455.37|459.49|455.49|459.37|455.37|29
1612683550000|2021-02-07 07:39:10|459.44|455.44|459.09|455.09|459.44|455.44|459.09|455.09|26
1612683560000|2021-02-07 07:39:20|459.13|455.13|458.82|454.82|459.13|455.13|458.55|454.55|33
1612683570000|2021-02-07 07:39:30|458.84|454.84|459.03|455.03|459.08|455.08|458.81|454.81|32
1612683580000|2021-02-07 07:39:40|459.04|455.04|459.22|455.22|459.25|455.25|459.03|455.03|16
1612683590000|2021-02-07 07:39:50|459.2|455.2|459.58|455.58|459.6|455.6|459.17|455.17|24
1612683600000|2021-02-07 07:40:00|459.56|455.56|459.69|455.69|459.7|455.7|459.47|455.47|26
1612683610000|2021-02-07 07:40:10|459.68|455.68|459.76|455.76|459.76|455.76|459.62|455.62|21
1612683620000|2021-02-07 07:40:20|459.77|455.77|459.83|455.83|459.96|455.96|459.77|455.77|14
1612683630000|2021-02-07 07:40:30|459.82|455.82|459.44|455.44|459.82|455.82|459.39|455.39|25
1612683640000|2021-02-07 07:40:40|459.46|455.46|459.33|455.33|459.46|455.46|459.31|455.31|20
1612683650000|2021-02-07 07:40:50|459.35|455.35|459.58|455.58|459.6|455.6|459.34|455.34|18
1612683660000|2021-02-07 07:41:00|459.57|455.57|459.5|455.5|459.61|455.61|459.42|455.42|17
1612683670000|2021-02-07 07:41:10|459.51|455.51|459.53|455.53|459.57|455.57|459.5|455.5|19
1612683680000|2021-02-07 07:41:20|459.52|455.52|459.54|455.54|459.54|455.54|459.44|455.44|17
1612683690000|2021-02-07 07:41:30|459.53|455.53|459.5|455.5|459.53|455.53|459.49|455.49|14
1612683700000|2021-02-07 07:41:40|459.51|455.51|459.5|455.5|459.53|455.53|459.49|455.49|14
1612683710000|2021-02-07 07:41:50|459.49|455.49|458.96|454.96|459.51|455.51|458.91|454.91|27
1612683720000|2021-02-07 07:42:00|458.97|454.97|459.04|455.04|459.24|455.24|458.95|454.95|29
1612683730000|2021-02-07 07:42:10|459.06|455.06|459.42|455.42|459.43|455.43|459.05|455.05|26
1612683740000|2021-02-07 07:42:20|459.4|455.4|459.21|455.21|459.4|455.4|459.14|455.14|33
1612683750000|2021-02-07 07:42:30|459.22|455.22|459.07|455.07|459.23|455.23|459.03|455.03|29
1612683760000|2021-02-07 07:42:40|459.04|455.04|459.07|455.07|459.08|455.08|459.04|455.04|16
1612683770000|2021-02-07 07:42:50|459.09|455.09|459.07|455.07|459.09|455.09|459.03|455.03|16
1612683780000|2021-02-07 07:43:00|459.08|455.08|459.2|455.2|459.26|455.26|459.06|455.06|24
1612683790000|2021-02-07 07:43:10|459.21|455.21|459.41|455.41|459.51|455.51|459.2|455.2|27
1612683800000|2021-02-07 07:43:20|459.44|455.44|459.45|455.45|459.54|455.54|459.39|455.39|20
1612683810000|2021-02-07 07:43:30|459.42|455.42|458.89|454.89|459.54|455.54|458.89|454.89|35
1612683820000|2021-02-07 07:43:40|458.9|454.9|458.89|454.89|459.08|455.08|458.84|454.84|29
1612683830000|2021-02-07 07:43:50|458.9|454.9|458.45|454.45|458.91|454.91|458.39|454.39|26
1612683840000|2021-02-07 07:44:00|458.44|454.44|458.21|454.21|458.44|454.44|458.17|454.17|26
1612683850000|2021-02-07 07:44:10|458.18|454.18|457.9|453.9|458.18|454.18|457.9|453.9|28
1612683860000|2021-02-07 07:44:20|457.91|453.91|457.84|453.84|457.93|453.93|457.84|453.84|19
1612683870000|2021-02-07 07:44:30|457.85|453.85|458.37|454.37|458.41|454.41|457.84|453.84|28
1612683880000|2021-02-07 07:44:40|458.38|454.38|458.65|454.65|458.67|454.67|458.25|454.25|30
1612683890000|2021-02-07 07:44:50|458.66|454.66|458.4|454.4|458.67|454.67|458.24|454.24|31
1612683900000|2021-02-07 07:45:00|458.39|454.39|458.17|454.17|458.41|454.41|458.12|454.12|24
1612683910000|2021-02-07 07:45:10|458.26|454.26|458.11|454.11|458.26|454.26|458.09|454.09|22
1612683920000|2021-02-07 07:45:20|458.09|454.09|457.99|453.99|458.16|454.16|457.99|453.99|24
1612683930000|2021-02-07 07:45:30|457.96|453.96|457.89|453.89|457.96|453.96|457.89|453.89|25
1612683940000|2021-02-07 07:45:40|457.88|453.88|457.86|453.86|457.88|453.88|457.84|453.84|19
1612683950000|2021-02-07 07:45:50|457.87|453.87|457.95|453.95|457.95|453.95|457.86|453.86|11
1612683960000|2021-02-07 07:46:00|458|454|458.28|454.28|458.33|454.33|458|454|15
1612683970000|2021-02-07 07:46:10|458.27|454.27|458.34|454.34|458.46|454.46|458.27|454.27|26
1612683980000|2021-02-07 07:46:20|458.33|454.33|458.52|454.52|458.52|454.52|458.3|454.3|21
1612683990000|2021-02-07 07:46:30|458.51|454.51|458.45|454.45|458.52|454.52|458.42|454.42|32
1612684000000|2021-02-07 07:46:40|458.47|454.47|458.23|454.23|458.47|454.47|458.21|454.21|23
1612684010000|2021-02-07 07:46:50|458.22|454.22|457.81|453.81|458.22|454.22|457.81|453.81|25
1612684020000|2021-02-07 07:47:00|457.78|453.78|458.18|454.18|458.19|454.19|457.73|453.73|27
1612684030000|2021-02-07 07:47:10|458.22|454.22|458.1|454.1|458.23|454.23|458.1|454.1|28
1612684040000|2021-02-07 07:47:20|458.11|454.11|458.07|454.07|458.14|454.14|458.03|454.03|27
1612684050000|2021-02-07 07:47:30|458.06|454.06|458.18|454.18|458.19|454.19|458.06|454.06|20
1612684060000|2021-02-07 07:47:40|458.17|454.17|458.35|454.35|458.37|454.37|458.17|454.17|15
1612684070000|2021-02-07 07:47:50|458.36|454.36|458.45|454.45|458.48|454.48|458.36|454.36|12
1612684080000|2021-02-07 07:48:00|458.53|454.53|458.73|454.73|458.73|454.73|458.49|454.49|7
1612684090000|2021-02-07 07:48:10|458.74|454.74|458.77|454.77|458.77|454.77|458.71|454.71|13
1612684100000|2021-02-07 07:48:20|458.78|454.78|459.29|455.29|459.36|455.36|458.78|454.78|24
1612684110000|2021-02-07 07:48:30|459.3|455.3|459.52|455.52|459.58|455.58|459.3|455.3|23
1612684120000|2021-02-07 07:48:40|459.66|455.66|459.88|455.88|459.89|455.89|459.66|455.66|27
1612684130000|2021-02-07 07:48:50|459.91|455.91|459.79|455.79|460.04|456.04|459.79|455.79|19
1612684140000|2021-02-07 07:49:00|459.77|455.77|460.26|456.26|460.54|456.54|459.76|455.76|29
1612684150000|2021-02-07 07:49:10|460.27|456.27|460.38|456.38|460.43|456.43|460.27|456.27|25
1612684160000|2021-02-07 07:49:20|460.39|456.39|460.26|456.26|460.4|456.4|460.19|456.19|21
1612684170000|2021-02-07 07:49:30|460.31|456.31|460.25|456.25|460.42|456.42|460.19|456.19|22
1612684180000|2021-02-07 07:49:40|460.18|456.18|460.19|456.19|460.24|456.24|460.16|456.16|27
1612684190000|2021-02-07 07:49:50|460.16|456.16|460.43|456.43|460.43|456.43|460|456|25
1612684200000|2021-02-07 07:50:00|460.45|456.45|460.41|456.41|460.63|456.63|460.3|456.3|28
1612684210000|2021-02-07 07:50:10|460.42|456.42|460.55|456.55|460.56|456.56|460.42|456.42|20
1612684220000|2021-02-07 07:50:20|460.57|456.57|460.52|456.52|460.57|456.57|460.5|456.5|18
1612684230000|2021-02-07 07:50:30|460.53|456.53|460.48|456.48|460.56|456.56|460.38|456.38|24
1612684240000|2021-02-07 07:50:40|460.47|456.47|460.06|456.06|460.47|456.47|460.02|456.02|31
1612684250000|2021-02-07 07:50:50|460.03|456.03|459.74|455.74|460.05|456.05|459.74|455.74|26
1612684260000|2021-02-07 07:51:00|459.77|455.77|459.28|455.28|459.78|455.78|459.27|455.27|25
1612684270000|2021-02-07 07:51:10|459.29|455.29|459.04|455.04|459.33|455.33|459.04|455.04|23
1612684280000|2021-02-07 07:51:20|459.05|455.05|459.36|455.36|459.37|455.37|459.04|455.04|29
1612684290000|2021-02-07 07:51:30|459.38|455.38|459.26|455.26|459.4|455.4|459.25|455.25|27
1612684300000|2021-02-07 07:51:40|459.27|455.27|459.28|455.28|459.28|455.28|459.2|455.2|21
1612684310000|2021-02-07 07:51:50|459.29|455.29|458.93|454.93|459.33|455.33|458.92|454.92|31
1612684320000|2021-02-07 07:52:00|458.94|454.94|458.93|454.93|459|455|458.92|454.92|20
1612684330000|2021-02-07 07:52:10|458.94|454.94|459|455|459.15|455.15|458.85|454.85|24
1612684340000|2021-02-07 07:52:20|458.99|454.99|458.88|454.88|459|455|458.86|454.86|18
1612684350000|2021-02-07 07:52:30|458.87|454.87|458.94|454.94|459|455|458.86|454.86|26
1612684360000|2021-02-07 07:52:40|458.92|454.92|458.83|454.83|458.93|454.93|458.83|454.83|14
1612684370000|2021-02-07 07:52:50|458.79|454.79|458.55|454.55|458.8|454.8|458.52|454.52|24
1612684380000|2021-02-07 07:53:00|458.53|454.53|458.84|454.84|458.87|454.87|458.53|454.53|25
1612684390000|2021-02-07 07:53:10|458.82|454.82|458.41|454.41|458.82|454.82|458.41|454.41|27
1612684400000|2021-02-07 07:53:20|458.42|454.42|458.39|454.39|458.42|454.42|458.32|454.32|28
1612684410000|2021-02-07 07:53:30|458.38|454.38|458.34|454.34|458.38|454.38|458.33|454.33|22
1612684420000|2021-02-07 07:53:40|458.32|454.32|458.38|454.38|458.39|454.39|458.32|454.32|17
1612684430000|2021-02-07 07:53:50|458.39|454.39|458.36|454.36|458.39|454.39|458.33|454.33|18
1612684440000|2021-02-07 07:54:00|458.35|454.35|458.43|454.43|458.45|454.45|458.33|454.33|19
1612684450000|2021-02-07 07:54:10|458.42|454.42|458.46|454.46|458.5|454.5|458.42|454.42|23
1612684460000|2021-02-07 07:54:20|458.47|454.47|458.28|454.28|458.47|454.47|458.28|454.28|24
1612684470000|2021-02-07 07:54:30|458.26|454.26|458.21|454.21|458.26|454.26|458.2|454.2|17
1612684480000|2021-02-07 07:54:40|458.22|454.22|458.19|454.19|458.22|454.22|458.17|454.17|14
1612684490000|2021-02-07 07:54:50|458.2|454.2|458.37|454.37|458.37|454.37|458.13|454.13|21
1612684500000|2021-02-07 07:55:00|458.38|454.38|458.43|454.43|458.47|454.47|458.38|454.38|13
1612684510000|2021-02-07 07:55:10|458.42|454.42|458.4|454.4|458.44|454.44|458.35|454.35|20
1612684520000|2021-02-07 07:55:20|458.41|454.41|458.34|454.34|458.44|454.44|458.33|454.33|22
1612684530000|2021-02-07 07:55:30|458.33|454.33|458.42|454.42|458.42|454.42|458.33|454.33|22
1612684540000|2021-02-07 07:55:40|458.41|454.41|458.24|454.24|458.42|454.42|458.24|454.24|21
1612684550000|2021-02-07 07:55:50|458.25|454.25|458.32|454.32|458.35|454.35|458.18|454.18|29
1612684560000|2021-02-07 07:56:00|458.33|454.33|458.29|454.29|458.33|454.33|458.16|454.16|15
1612684570000|2021-02-07 07:56:10|458.27|454.27|458.22|454.22|458.28|454.28|458.19|454.19|22
1612684580000|2021-02-07 07:56:20|458.21|454.21|458.4|454.4|458.4|454.4|458.21|454.21|20
1612684590000|2021-02-07 07:56:30|458.39|454.39|458.42|454.42|458.44|454.44|458.39|454.39|8
1612684600000|2021-02-07 07:56:40|458.41|454.41|458.39|454.39|458.42|454.42|458.23|454.23|16
1612684610000|2021-02-07 07:56:50|458.41|454.41|458.32|454.32|458.42|454.42|458.27|454.27|22
1612684620000|2021-02-07 07:57:00|458.33|454.33|458.42|454.42|458.44|454.44|458.31|454.31|18
1612684630000|2021-02-07 07:57:10|458.41|454.41|458.56|454.56|458.57|454.57|458.37|454.37|31
1612684640000|2021-02-07 07:57:20|458.57|454.57|458.88|454.88|458.89|454.89|458.55|454.55|19
1612684650000|2021-02-07 07:57:30|458.89|454.89|458.85|454.85|458.9|454.9|458.82|454.82|21
1612684660000|2021-02-07 07:57:40|458.86|454.86|458.78|454.78|458.9|454.9|458.73|454.73|20
1612684670000|2021-02-07 07:57:50|458.79|454.79|458.56|454.56|458.87|454.87|458.51|454.51|26
1612684680000|2021-02-07 07:58:00|458.55|454.55|458.57|454.57|458.59|454.59|458.54|454.54|18
1612684690000|2021-02-07 07:58:10|458.56|454.56|458.55|454.55|458.56|454.56|458.5|454.5|14
1612684700000|2021-02-07 07:58:20|458.56|454.56|458.54|454.54|458.58|454.58|458.52|454.52|18
1612684710000|2021-02-07 07:58:30|458.56|454.56|458.51|454.51|458.56|454.56|458.49|454.49|14
1612684720000|2021-02-07 07:58:40|458.5|454.5|458.56|454.56|458.58|454.58|458.5|454.5|22
1612684730000|2021-02-07 07:58:50|458.54|454.54|458.52|454.52|458.55|454.55|458.49|454.49|20
1612684740000|2021-02-07 07:59:00|458.51|454.51|458.4|454.4|458.52|454.52|458.24|454.24|23
1612684750000|2021-02-07 07:59:10|458.41|454.41|458.43|454.43|458.53|454.53|458.4|454.4|15
1612684760000|2021-02-07 07:59:20|458.44|454.44|458.46|454.46|458.47|454.47|458.43|454.43|13
1612684770000|2021-02-07 07:59:30|458.45|454.45|458.47|454.47|458.49|454.49|458.43|454.43|10
1612684780000|2021-02-07 07:59:40|458.48|454.48|458.48|454.48|458.48|454.48|458.43|454.43|25
1612684790000|2021-02-07 07:59:50|458.49|454.49|458.5|454.5|458.59|454.59|458.48|454.48|23
1612684800000|2021-02-07 08:00:00|458.42|454.42|458.12|454.12|458.43|454.43|458.11|454.11|24
1612684810000|2021-02-07 08:00:10|458.11|454.11|457.95|453.95|458.24|454.24|457.94|453.94|24
1612684820000|2021-02-07 08:00:20|457.96|453.96|458.35|454.35|458.44|454.44|457.95|453.95|29
1612684830000|2021-02-07 08:00:30|458.19|454.19|458.2|454.2|458.42|454.42|458.19|454.19|24
1612684840000|2021-02-07 08:00:40|458.24|454.24|458.3|454.3|458.36|454.36|458.09|454.09|31
1612684850000|2021-02-07 08:00:50|458.29|454.29|458.26|454.26|458.31|454.31|458.25|454.25|21
1612684860000|2021-02-07 08:01:00|458.29|454.29|458.6|454.6|458.6|454.6|458.28|454.28|19
1612684870000|2021-02-07 08:01:10|458.64|454.64|459.14|455.14|459.14|455.14|458.61|454.61|21
1612684880000|2021-02-07 08:01:20|459.13|455.13|459.26|455.26|459.33|455.33|459.09|455.09|25
1612684890000|2021-02-07 08:01:30|459.22|455.22|459.23|455.23|459.24|455.24|459.17|455.17|25
1612684900000|2021-02-07 08:01:40|459.22|455.22|459.53|455.53|459.53|455.53|459.21|455.21|26
1612684910000|2021-02-07 08:01:50|459.5|455.5|459.35|455.35|459.58|455.58|459.3|455.3|22
1612684920000|2021-02-07 08:02:00|459.5|455.5|459.65|455.65|459.76|455.76|459.49|455.49|35
1612684930000|2021-02-07 08:02:10|459.66|455.66|459.21|455.21|459.66|455.66|459.18|455.18|35
1612684940000|2021-02-07 08:02:20|459.3|455.3|459.54|455.54|459.54|455.54|459.14|455.14|34
1612684950000|2021-02-07 08:02:30|459.55|455.55|459.38|455.38|459.64|455.64|459.38|455.38|30
1612684960000|2021-02-07 08:02:40|459.39|455.39|459.41|455.41|459.46|455.46|459.28|455.28|33
1612684970000|2021-02-07 08:02:50|459.4|455.4|459.14|455.14|459.4|455.4|459.12|455.12|25
1612684980000|2021-02-07 08:03:00|459.17|455.17|459.67|455.67|459.72|455.72|459.17|455.17|28
1612684990000|2021-02-07 08:03:10|459.68|455.68|459.73|455.73|459.78|455.78|459.65|455.65|18
1612685000000|2021-02-07 08:03:20|459.75|455.75|459.83|455.83|459.92|455.92|459.7|455.7|27
1612685010000|2021-02-07 08:03:30|459.84|455.84|460|456|460.01|456.01|459.84|455.84|25
1612685020000|2021-02-07 08:03:40|460.01|456.01|460.1|456.1|460.1|456.1|460|456|26
1612685030000|2021-02-07 08:03:50|460.09|456.09|460.17|456.17|460.17|456.17|459.81|455.81|17
1612685040000|2021-02-07 08:04:00|460.22|456.22|460.39|456.39|460.4|456.4|460.2|456.2|17
1612685050000|2021-02-07 08:04:10|460.4|456.4|460.5|456.5|460.53|456.53|460.38|456.38|24
1612685060000|2021-02-07 08:04:20|460.63|456.63|460.49|456.49|460.63|456.63|460.38|456.38|25
1612685070000|2021-02-07 08:04:30|460.48|456.48|460.46|456.46|460.54|456.54|460.46|456.46|20
1612685080000|2021-02-07 08:04:40|460.47|456.47|460.36|456.36|460.57|456.57|460.25|456.25|25
1612685090000|2021-02-07 08:04:50|460.42|456.42|460.39|456.39|460.49|456.49|460.38|456.38|26
1612685100000|2021-02-07 08:05:00|460.38|456.38|460.57|456.57|460.57|456.57|460.32|456.32|23
1612685110000|2021-02-07 08:05:10|460.56|456.56|460.51|456.51|460.57|456.57|460.14|456.14|22
1612685120000|2021-02-07 08:05:20|460.49|456.49|460.56|456.56|460.56|456.56|460.49|456.49|16
1612685130000|2021-02-07 08:05:30|460.54|456.54|460.46|456.46|460.56|456.56|460.15|456.15|21
1612685140000|2021-02-07 08:05:40|460.47|456.47|460.48|456.48|460.49|456.49|460.14|456.14|19
1612685150000|2021-02-07 08:05:50|460.49|456.49|460.5|456.5|460.55|456.55|460.47|456.47|17
1612685160000|2021-02-07 08:06:00|460.49|456.49|460.5|456.5|460.52|456.52|460.49|456.49|12
1612685170000|2021-02-07 08:06:10|460.51|456.51|460.53|456.53|460.53|456.53|460.49|456.49|13
1612685180000|2021-02-07 08:06:20|460.54|456.54|460.55|456.55|460.57|456.57|460.52|456.52|17
1612685190000|2021-02-07 08:06:30|460.54|456.54|460.29|456.29|460.56|456.56|460.21|456.21|22
1612685200000|2021-02-07 08:06:40|460.13|456.13|460.28|456.28|460.37|456.37|460.13|456.13|15
1612685210000|2021-02-07 08:06:50|460.26|456.26|460.32|456.32|460.32|456.32|460.25|456.25|17
1612685220000|2021-02-07 08:07:00|460.31|456.31|460.29|456.29|460.33|456.33|460.28|456.28|14
1612685230000|2021-02-07 08:07:10|460.3|456.3|460.31|456.31|460.33|456.33|460.3|456.3|10
1612685240000|2021-02-07 08:07:20|460.32|456.32|460.51|456.51|460.51|456.51|460.32|456.32|17
1612685250000|2021-02-07 08:07:30|460.52|456.52|460.55|456.55|460.55|456.55|460.51|456.51|18
1612685260000|2021-02-07 08:07:40|460.56|456.56|460.82|456.82|460.82|456.82|460.56|456.56|17
1612685270000|2021-02-07 08:07:50|460.86|456.86|461.09|457.09|461.09|457.09|460.86|456.86|18
1612685280000|2021-02-07 08:08:00|461.2|457.2|461.35|457.35|461.35|457.35|461.2|457.2|16
1612685290000|2021-02-07 08:08:10|461.36|457.36|461.22|457.22|461.37|457.37|461.06|457.06|28
1612685300000|2021-02-07 08:08:20|461.21|457.21|461.31|457.31|461.31|457.31|461.2|457.2|26
1612685310000|2021-02-07 08:08:30|461.3|457.3|461.27|457.27|461.32|457.32|461.22|457.22|21
1612685320000|2021-02-07 08:08:40|461.26|457.26|461.21|457.21|461.27|457.27|461.21|457.21|20
1612685330000|2021-02-07 08:08:50|461.19|457.19|461.37|457.37|461.39|457.39|461.19|457.19|24
1612685340000|2021-02-07 08:09:00|461.38|457.38|461.33|457.33|461.4|457.4|461.23|457.23|18
1612685350000|2021-02-07 08:09:10|461.32|457.32|461.09|457.09|461.32|457.32|461.09|457.09|20
1612685360000|2021-02-07 08:09:20|461.06|457.06|460.85|456.85|461.06|457.06|460.83|456.83|29
1612685370000|2021-02-07 08:09:30|460.84|456.84|460.68|456.68|460.84|456.84|460.65|456.65|14
1612685380000|2021-02-07 08:09:40|460.66|456.66|460.89|456.89|460.94|456.94|460.58|456.58|24
1612685390000|2021-02-07 08:09:50|460.94|456.94|460.92|456.92|461.08|457.08|460.65|456.65|26
1612685400000|2021-02-07 08:10:00|460.88|456.88|460.58|456.58|460.9|456.9|460.58|456.58|22
1612685410000|2021-02-07 08:10:10|460.59|456.59|460.52|456.52|460.61|456.61|460.51|456.51|16
1612685420000|2021-02-07 08:10:20|460.51|456.51|460.54|456.54|460.57|456.57|460.5|456.5|20
1612685430000|2021-02-07 08:10:30|460.55|456.55|460.37|456.37|460.55|456.55|460.27|456.27|22
1612685440000|2021-02-07 08:10:40|460.36|456.36|460.29|456.29|460.43|456.43|460.29|456.29|21
1612685450000|2021-02-07 08:10:50|460.3|456.3|460.36|456.36|460.36|456.36|460.29|456.29|23
1612685460000|2021-02-07 08:11:00|460.35|456.35|460.34|456.34|460.37|456.37|460.33|456.33|11
1612685470000|2021-02-07 08:11:10|460.35|456.35|460.32|456.32|460.35|456.35|460.29|456.29|14
1612685480000|2021-02-07 08:11:20|460.33|456.33|460.35|456.35|460.36|456.36|460.33|456.33|15
1612685490000|2021-02-07 08:11:30|460.36|456.36|460.4|456.4|460.4|456.4|460.33|456.33|16
1612685500000|2021-02-07 08:11:40|460.41|456.41|460.41|456.41|460.43|456.43|460.38|456.38|14
1612685510000|2021-02-07 08:11:50|460.42|456.42|460.45|456.45|460.45|456.45|460.41|456.41|8
1612685520000|2021-02-07 08:12:00|460.44|456.44|460.4|456.4|460.48|456.48|460.31|456.31|17
1612685530000|2021-02-07 08:12:10|460.41|456.41|460.46|456.46|460.46|456.46|460.39|456.39|20
1612685540000|2021-02-07 08:12:20|460.44|456.44|460.5|456.5|460.51|456.51|460.44|456.44|11
1612685550000|2021-02-07 08:12:30|460.51|456.51|460.39|456.39|460.53|456.53|460.39|456.39|15
1612685560000|2021-02-07 08:12:40|460.45|456.45|460.45|456.45|460.47|456.47|460.45|456.45|11
1612685570000|2021-02-07 08:12:50|460.43|456.43|460.45|456.45|460.46|456.46|460.37|456.37|16
1612685580000|2021-02-07 08:13:00|460.46|456.46|460.78|456.78|460.8|456.8|460.42|456.42|20
1612685590000|2021-02-07 08:13:10|460.89|456.89|460.9|456.9|460.9|456.9|460.89|456.89|8
1612685600000|2021-02-07 08:13:20|460.92|456.92|460.99|456.99|460.99|456.99|460.92|456.92|16
1612685610000|2021-02-07 08:13:30|460.98|456.98|461.01|457.01|461.02|457.02|460.98|456.98|16
1612685620000|2021-02-07 08:13:40|461.02|457.02|461.17|457.17|461.18|457.18|461|457|21
1612685630000|2021-02-07 08:13:50|461.16|457.16|461.18|457.18|461.2|457.2|461.16|457.16|12
1612685640000|2021-02-07 08:14:00|461.19|457.19|461.19|457.19|461.23|457.23|461.17|457.17|16
1612685650000|2021-02-07 08:14:10|461.2|457.2|461.22|457.22|461.31|457.31|461.04|457.04|22
1612685660000|2021-02-07 08:14:20|461.23|457.23|460.93|456.93|461.25|457.25|460.93|456.93|18
1612685670000|2021-02-07 08:14:30|460.95|456.95|461.09|457.09|461.09|457.09|460.95|456.95|15
1612685680000|2021-02-07 08:14:40|461.07|457.07|461.23|457.23|461.25|457.25|461.07|457.07|17
1612685690000|2021-02-07 08:14:50|461.22|457.22|461.24|457.24|461.28|457.28|461.2|457.2|25
1612685700000|2021-02-07 08:15:00|461.23|457.23|461.21|457.21|461.27|457.27|461.09|457.09|23
1612685710000|2021-02-07 08:15:10|461.18|457.18|461.04|457.04|461.19|457.19|461.02|457.02|17
1612685720000|2021-02-07 08:15:20|461.01|457.01|460.91|456.91|461.01|457.01|460.89|456.89|22
1612685730000|2021-02-07 08:15:30|460.9|456.9|460.82|456.82|460.91|456.91|460.81|456.81|25
1612685740000|2021-02-07 08:15:40|460.83|456.83|460.83|456.83|460.85|456.85|460.77|456.77|25
1612685750000|2021-02-07 08:15:50|460.81|456.81|460.65|456.65|460.82|456.82|460.65|456.65|19
1612685760000|2021-02-07 08:16:00|460.68|456.68|460.83|456.83|460.83|456.83|460.61|456.61|17
1612685770000|2021-02-07 08:16:10|460.85|456.85|460.97|456.97|460.99|456.99|460.84|456.84|23
1612685780000|2021-02-07 08:16:20|460.98|456.98|461.03|457.03|461.04|457.04|460.97|456.97|10
1612685790000|2021-02-07 08:16:30|461.02|457.02|461.05|457.05|461.06|457.06|461.01|457.01|14
1612685800000|2021-02-07 08:16:40|461.04|457.04|460.93|456.93|461.04|457.04|460.92|456.92|26
1612685810000|2021-02-07 08:16:50|460.92|456.92|460.77|456.77|460.96|456.96|460.74|456.74|29
1612685820000|2021-02-07 08:17:00|460.76|456.76|460.89|456.89|460.91|456.91|460.74|456.74|20
1612685830000|2021-02-07 08:17:10|460.9|456.9|460.91|456.91|460.92|456.92|460.86|456.86|18
1612685840000|2021-02-07 08:17:20|460.92|456.92|461.02|457.02|461.02|457.02|460.92|456.92|17
1612685850000|2021-02-07 08:17:30|461.01|457.01|461.01|457.01|461.03|457.03|460.98|456.98|15
1612685860000|2021-02-07 08:17:40|461.02|457.02|460.75|456.75|461.02|457.02|460.75|456.75|24
1612685870000|2021-02-07 08:17:50|460.74|456.74|460.7|456.7|460.74|456.74|460.68|456.68|21
1612685880000|2021-02-07 08:18:00|460.69|456.69|460.9|456.9|460.92|456.92|460.69|456.69|25
1612685890000|2021-02-07 08:18:10|460.91|456.91|460.83|456.83|460.92|456.92|460.8|456.8|23
1612685900000|2021-02-07 08:18:20|460.84|456.84|460.8|456.8|460.84|456.84|460.8|456.8|10
1612685910000|2021-02-07 08:18:30|460.79|456.79|460.53|456.53|460.82|456.82|460.43|456.43|34
1612685920000|2021-02-07 08:18:40|460.52|456.52|460.71|456.71|460.76|456.76|460.52|456.52|28
1612685930000|2021-02-07 08:18:50|460.68|456.68|460.75|456.75|460.75|456.75|460.65|456.65|21
1612685940000|2021-02-07 08:19:00|460.74|456.74|460.93|456.93|460.93|456.93|460.74|456.74|28
1612685950000|2021-02-07 08:19:10|460.96|456.96|460.96|456.96|460.97|456.97|460.91|456.91|13
1612685960000|2021-02-07 08:19:20|461.07|457.07|461.18|457.18|461.19|457.19|461.06|457.06|12
1612685970000|2021-02-07 08:19:30|461.16|457.16|461.24|457.24|461.25|457.25|461.15|457.15|27
1612685980000|2021-02-07 08:19:40|461.3|457.3|461.31|457.31|461.32|457.32|461.28|457.28|21
1612685990000|2021-02-07 08:19:50|461.3|457.3|461.39|457.39|461.41|457.41|461.3|457.3|21
1612686000000|2021-02-07 08:20:00|461.4|457.4|461.35|457.35|461.41|457.41|461.35|457.35|16
1612686010000|2021-02-07 08:20:10|460.99|456.99|461.03|457.03|461.28|457.28|460.99|456.99|30
1612686020000|2021-02-07 08:20:20|461|457|461.11|457.11|461.11|457.11|461|457|20
1612686030000|2021-02-07 08:20:30|461.14|457.14|460.96|456.96|461.14|457.14|460.96|456.96|16
1612686040000|2021-02-07 08:20:40|460.97|456.97|460.92|456.92|460.97|456.97|460.89|456.89|18
1612686050000|2021-02-07 08:20:50|460.91|456.91|460.89|456.89|460.93|456.93|460.89|456.89|22
1612686060000|2021-02-07 08:21:00|460.9|456.9|460.88|456.88|460.9|456.9|460.86|456.86|15
1612686070000|2021-02-07 08:21:10|460.87|456.87|460.6|456.6|460.88|456.88|460.58|456.58|26
1612686080000|2021-02-07 08:21:20|460.59|456.59|460.53|456.53|460.6|456.6|460.51|456.51|23
1612686090000|2021-02-07 08:21:30|460.54|456.54|460.56|456.56|460.59|456.59|460.53|456.53|17
1612686100000|2021-02-07 08:21:40|460.55|456.55|460.56|456.56|460.6|456.6|460.55|456.55|18
1612686110000|2021-02-07 08:21:50|460.54|456.54|460.62|456.62|460.63|456.63|460.54|456.54|18
1612686120000|2021-02-07 08:22:00|460.61|456.61|460.56|456.56|460.63|456.63|460.55|456.55|22
1612686130000|2021-02-07 08:22:10|460.54|456.54|460.54|456.54|460.56|456.56|460.52|456.52|18
1612686140000|2021-02-07 08:22:20|460.55|456.55|460.55|456.55|460.61|456.61|460.54|456.54|24
1612686150000|2021-02-07 08:22:30|460.53|456.53|460.55|456.55|460.57|456.57|460.53|456.53|20
1612686160000|2021-02-07 08:22:40|460.56|456.56|460.54|456.54|460.57|456.57|460.53|456.53|18
1612686170000|2021-02-07 08:22:50|460.55|456.55|460.58|456.58|460.64|456.64|460.54|456.54|26
1612686180000|2021-02-07 08:23:00|460.56|456.56|460.54|456.54|460.6|456.6|460.53|456.53|24
1612686190000|2021-02-07 08:23:10|460.56|456.56|460.61|456.61|460.63|456.63|460.56|456.56|27
1612686200000|2021-02-07 08:23:20|460.6|456.6|460.56|456.56|460.62|456.62|460.56|456.56|21
1612686210000|2021-02-07 08:23:30|460.55|456.55|460.56|456.56|460.58|456.58|460.54|456.54|15
1612686220000|2021-02-07 08:23:40|460.55|456.55|460.16|456.16|460.57|456.57|460.13|456.13|26
1612686230000|2021-02-07 08:23:50|460.15|456.15|459.52|455.52|460.15|456.15|459.52|455.52|18
1612686240000|2021-02-07 08:24:00|459.46|455.46|459.32|455.32|459.68|455.68|459.32|455.32|27
1612686250000|2021-02-07 08:24:10|459.31|455.31|459.55|455.55|459.56|455.56|459.29|455.29|28
1612686260000|2021-02-07 08:24:20|459.57|455.57|459.43|455.43|459.61|455.61|459.42|455.42|21
1612686270000|2021-02-07 08:24:30|459.44|455.44|459.36|455.36|459.44|455.44|459.36|455.36|18
1612686280000|2021-02-07 08:24:40|459.37|455.37|459.29|455.29|459.38|455.38|459.26|455.26|15
1612686290000|2021-02-07 08:24:50|459.28|455.28|459.28|455.28|459.34|455.34|459.13|455.13|23
1612686300000|2021-02-07 08:25:00|459.27|455.27|458.96|454.96|459.27|455.27|458.95|454.95|32
1612686310000|2021-02-07 08:25:10|458.94|454.94|458.99|454.99|459.2|455.2|458.94|454.94|22
1612686320000|2021-02-07 08:25:20|459|455|458.88|454.88|459.04|455.04|458.88|454.88|24
1612686330000|2021-02-07 08:25:30|458.89|454.89|458.29|454.29|458.89|454.89|458.21|454.21|23
1612686340000|2021-02-07 08:25:40|458.34|454.34|458.11|454.11|458.71|454.71|458.11|454.11|28
1612686350000|2021-02-07 08:25:50|458.12|454.12|458.15|454.15|458.29|454.29|457.98|453.98|23
1612686360000|2021-02-07 08:26:00|458.16|454.16|458.55|454.55|458.56|454.56|458.16|454.16|21
1612686370000|2021-02-07 08:26:10|458.54|454.54|458.42|454.42|458.56|454.56|458.26|454.26|16
1612686380000|2021-02-07 08:26:20|458.41|454.41|458.24|454.24|458.42|454.42|458.21|454.21|21
1612686390000|2021-02-07 08:26:30|458.3|454.3|458.52|454.52|458.6|454.6|458.28|454.28|24
1612686400000|2021-02-07 08:26:40|458.56|454.56|458.85|454.85|458.87|454.87|458.53|454.53|19
1612686410000|2021-02-07 08:26:50|458.8|454.8|458.9|454.9|458.94|454.94|458.8|454.8|14
1612686420000|2021-02-07 08:27:00|458.91|454.91|458.83|454.83|458.91|454.91|458.79|454.79|22
1612686430000|2021-02-07 08:27:10|458.84|454.84|458.54|454.54|458.93|454.93|458.54|454.54|27
1612686440000|2021-02-07 08:27:20|458.55|454.55|458.48|454.48|458.55|454.55|458.48|454.48|20
1612686450000|2021-02-07 08:27:30|458.5|454.5|458.35|454.35|458.5|454.5|458.34|454.34|24
1612686460000|2021-02-07 08:27:40|458.38|454.38|458.25|454.25|458.44|454.44|458.24|454.24|18
1612686470000|2021-02-07 08:27:50|458.23|454.23|458.33|454.33|458.34|454.34|458.17|454.17|27
1612686480000|2021-02-07 08:28:00|458.35|454.35|458.46|454.46|458.52|454.52|458.34|454.34|26
1612686490000|2021-02-07 08:28:10|458.45|454.45|458.46|454.46|458.6|454.6|458.45|454.45|10
1612686500000|2021-02-07 08:28:20|458.49|454.49|458.22|454.22|458.49|454.49|458.21|454.21|23
1612686510000|2021-02-07 08:28:30|458.21|454.21|457.92|453.92|458.21|454.21|457.92|453.92|15
1612686520000|2021-02-07 08:28:40|457.91|453.91|457.69|453.69|457.91|453.91|457.66|453.66|14
1612686530000|2021-02-07 08:28:50|457.7|453.7|457.86|453.86|458.01|454.01|457.69|453.69|27
1612686540000|2021-02-07 08:29:00|457.76|453.76|457.74|453.74|457.8|453.8|457.65|453.65|30
1612686550000|2021-02-07 08:29:10|457.72|453.72|457.8|453.8|457.81|453.81|457.72|453.72|27
1612686560000|2021-02-07 08:29:20|457.81|453.81|457.96|453.96|457.96|453.96|457.69|453.69|19
1612686570000|2021-02-07 08:29:30|458.19|454.19|457.79|453.79|458.2|454.2|457.78|453.78|24
1612686580000|2021-02-07 08:29:40|457.8|453.8|457.89|453.89|457.91|453.91|457.78|453.78|14
1612686590000|2021-02-07 08:29:50|457.9|453.9|457.75|453.75|457.91|453.91|457.75|453.75|16
1612686600000|2021-02-07 08:30:00|457.69|453.69|457.92|453.92|457.96|453.96|457.69|453.69|23
1612686610000|2021-02-07 08:30:10|457.91|453.91|458.4|454.4|458.46|454.46|457.91|453.91|30
1612686620000|2021-02-07 08:30:20|458.38|454.38|458.29|454.29|458.54|454.54|458.22|454.22|30
1612686630000|2021-02-07 08:30:30|458.28|454.28|458.19|454.19|458.28|454.28|458.18|454.18|22
1612686640000|2021-02-07 08:30:40|458.18|454.18|457.58|453.58|458.18|454.18|457.58|453.58|29
1612686650000|2021-02-07 08:30:50|457.57|453.57|457.49|453.49|457.64|453.64|457.47|453.47|21
1612686660000|2021-02-07 08:31:00|457.51|453.51|457.61|453.61|457.72|453.72|457.49|453.49|27
1612686670000|2021-02-07 08:31:10|457.64|453.64|457.23|453.23|457.67|453.67|457.23|453.23|30
1612686680000|2021-02-07 08:31:20|457.18|453.18|457|453|457.48|453.48|456.98|452.98|23
1612686690000|2021-02-07 08:31:30|456.98|452.98|456.86|452.86|457.01|453.01|456.83|452.83|30
1612686700000|2021-02-07 08:31:40|456.84|452.84|456.89|452.89|457.01|453.01|456.84|452.84|31
1612686710000|2021-02-07 08:31:50|456.93|452.93|456.6|452.6|457.14|453.14|456.6|452.6|31
1612686720000|2021-02-07 08:32:00|456.53|452.53|456.63|452.63|456.81|452.81|456.47|452.47|28
1612686730000|2021-02-07 08:32:10|456.64|452.64|456.63|452.63|456.69|452.69|456.59|452.59|24
1612686740000|2021-02-07 08:32:20|456.65|452.65|456.65|452.65|456.66|452.66|456.63|452.63|9
1612686750000|2021-02-07 08:32:30|456.66|452.66|456.73|452.73|456.85|452.85|456.66|452.66|15
1612686760000|2021-02-07 08:32:40|456.74|452.74|456.39|452.39|456.76|452.76|456.36|452.36|22
1612686770000|2021-02-07 08:32:50|456.46|452.46|456.32|452.32|456.46|452.46|456.31|452.31|27
1612686780000|2021-02-07 08:33:00|456.33|452.33|456.28|452.28|456.55|452.55|456.25|452.25|30
1612686790000|2021-02-07 08:33:10|456.29|452.29|456.55|452.55|456.56|452.56|456.29|452.29|20
1612686800000|2021-02-07 08:33:20|456.57|452.57|456.9|452.9|456.9|452.9|456.46|452.46|29
1612686810000|2021-02-07 08:33:30|456.91|452.91|456.86|452.86|457.02|453.02|456.84|452.84|28
1612686820000|2021-02-07 08:33:40|456.85|452.85|456.65|452.65|456.93|452.93|456.6|452.6|29
1612686830000|2021-02-07 08:33:50|456.62|452.62|456.64|452.64|456.7|452.7|456.54|452.54|30
1612686840000|2021-02-07 08:34:00|456.59|452.59|456.57|452.57|456.75|452.75|456.42|452.42|31
1612686850000|2021-02-07 08:34:10|456.56|452.56|456.53|452.53|456.58|452.58|456.49|452.49|25
1612686860000|2021-02-07 08:34:20|456.54|452.54|456.68|452.68|456.93|452.93|456.53|452.53|29
1612686870000|2021-02-07 08:34:30|456.69|452.69|456.62|452.62|456.72|452.72|456.6|452.6|29
1612686880000|2021-02-07 08:34:40|456.61|452.61|456.54|452.54|456.61|452.61|456.53|452.53|8
1612686890000|2021-02-07 08:34:50|456.57|452.57|456.53|452.53|456.7|452.7|456.53|452.53|21
1612686900000|2021-02-07 08:35:00|456.54|452.54|456.69|452.69|456.74|452.74|456.53|452.53|15
1612686910000|2021-02-07 08:35:10|456.71|452.71|456.57|452.57|456.8|452.8|456.57|452.57|21
1612686920000|2021-02-07 08:35:20|456.58|452.58|456.74|452.74|456.8|452.8|456.58|452.58|25
1612686930000|2021-02-07 08:35:30|456.75|452.75|456.7|452.7|456.85|452.85|456.7|452.7|21
1612686940000|2021-02-07 08:35:40|456.71|452.71|456.69|452.69|456.73|452.73|456.66|452.66|16
1612686950000|2021-02-07 08:35:50|456.66|452.66|456.58|452.58|456.66|452.66|456.47|452.47|18
1612686960000|2021-02-07 08:36:00|456.57|452.57|456.64|452.64|456.75|452.75|456.56|452.56|27
1612686970000|2021-02-07 08:36:10|456.65|452.65|456.74|452.74|456.74|452.74|456.65|452.65|7
1612686980000|2021-02-07 08:36:20|456.75|452.75|456.72|452.72|456.75|452.75|456.69|452.69|18
1612686990000|2021-02-07 08:36:30|456.73|452.73|456.88|452.88|456.89|452.89|456.72|452.72|20
1612687000000|2021-02-07 08:36:40|456.92|452.92|456.91|452.91|456.95|452.95|456.86|452.86|17
1612687010000|2021-02-07 08:36:50|456.92|452.92|456.89|452.89|456.99|452.99|456.88|452.88|17
1612687020000|2021-02-07 08:37:00|456.9|452.9|456.92|452.92|456.93|452.93|456.87|452.87|10
1612687030000|2021-02-07 08:37:10|456.93|452.93|456.94|452.94|456.96|452.96|456.92|452.92|15
1612687040000|2021-02-07 08:37:20|456.96|452.96|456.95|452.95|456.96|452.96|456.78|452.78|18
1612687050000|2021-02-07 08:37:30|456.94|452.94|456.94|452.94|456.96|452.96|456.94|452.94|15
1612687060000|2021-02-07 08:37:40|456.95|452.95|457.1|453.1|457.1|453.1|456.92|452.92|19
1612687070000|2021-02-07 08:37:50|457.11|453.11|457.18|453.18|457.36|453.36|457.11|453.11|22
1612687080000|2021-02-07 08:38:00|457.23|453.23|457.4|453.4|457.4|453.4|457.22|453.22|17
1612687090000|2021-02-07 08:38:10|457.39|453.39|457.59|453.59|457.59|453.59|457.39|453.39|23
1612687100000|2021-02-07 08:38:20|457.64|453.64|457.55|453.55|457.68|453.68|457.45|453.45|24
1612687110000|2021-02-07 08:38:30|457.56|453.56|457.56|453.56|457.56|453.56|457.53|453.53|9
1612687120000|2021-02-07 08:38:40|457.57|453.57|457.57|453.57|457.58|453.58|457.55|453.55|10
1612687130000|2021-02-07 08:38:50|457.58|453.58|457.59|453.59|457.65|453.65|457.56|453.56|24
1612687140000|2021-02-07 08:39:00|457.6|453.6|457.94|453.94|457.94|453.94|457.6|453.6|21
1612687150000|2021-02-07 08:39:10|457.95|453.95|457.85|453.85|458.04|454.04|457.69|453.69|34
1612687160000|2021-02-07 08:39:20|457.99|453.99|457.98|453.98|457.99|453.99|457.7|453.7|22
1612687170000|2021-02-07 08:39:30|457.96|453.96|457.97|453.97|458.08|454.08|457.93|453.93|24
1612687180000|2021-02-07 08:39:40|458.26|454.26|458.5|454.5|458.5|454.5|458.24|454.24|13
1612687190000|2021-02-07 08:39:50|458.47|454.47|458.57|454.57|458.67|454.67|458.47|454.47|30
1612687200000|2021-02-07 08:40:00|458.59|454.59|458.89|454.89|458.93|454.93|458.55|454.55|27
1612687210000|2021-02-07 08:40:10|458.83|454.83|458.85|454.85|458.95|454.95|458.51|454.51|23
1612687220000|2021-02-07 08:40:20|458.84|454.84|458.75|454.75|458.88|454.88|458.7|454.7|19
1612687230000|2021-02-07 08:40:30|458.54|454.54|458.96|454.96|458.96|454.96|458.54|454.54|23
1612687240000|2021-02-07 08:40:40|458.98|454.98|459.46|455.46|459.46|455.46|458.92|454.92|30
1612687250000|2021-02-07 08:40:50|459.45|455.45|459.33|455.33|459.46|455.46|459.17|455.17|27
1612687260000|2021-02-07 08:41:00|459.32|455.32|459.09|455.09|459.32|455.32|459.07|455.07|21
1612687270000|2021-02-07 08:41:10|459.06|455.06|459.04|455.04|459.11|455.11|458.93|454.93|23
1612687280000|2021-02-07 08:41:20|459.02|455.02|459.04|455.04|459.08|455.08|458.93|454.93|26
1612687290000|2021-02-07 08:41:30|459.06|455.06|459.03|455.03|459.14|455.14|458.76|454.76|25
1612687300000|2021-02-07 08:41:40|459.02|455.02|458.89|454.89|459.03|455.03|458.84|454.84|16
1612687310000|2021-02-07 08:41:50|458.91|454.91|458.85|454.85|458.95|454.95|458.83|454.83|22
1612687320000|2021-02-07 08:42:00|458.86|454.86|458.76|454.76|458.86|454.86|458.72|454.72|10
1612687330000|2021-02-07 08:42:10|458.77|454.77|458.81|454.81|458.84|454.84|458.76|454.76|23
1612687340000|2021-02-07 08:42:20|458.8|454.8|458.78|454.78|458.83|454.83|458.75|454.75|14
1612687350000|2021-02-07 08:42:30|458.77|454.77|458.42|454.42|458.77|454.77|458.4|454.4|29
1612687360000|2021-02-07 08:42:40|458.4|454.4|458.35|454.35|458.45|454.45|458.35|454.35|30
1612687370000|2021-02-07 08:42:50|458.36|454.36|458.49|454.49|458.6|454.6|458.33|454.33|24
1612687380000|2021-02-07 08:43:00|458.47|454.47|458.48|454.48|458.5|454.5|458.47|454.47|17
1612687390000|2021-02-07 08:43:10|458.49|454.49|458.54|454.54|458.54|454.54|458.48|454.48|13
1612687400000|2021-02-07 08:43:20|458.53|454.53|458.64|454.64|458.66|454.66|458.37|454.37|29
1612687410000|2021-02-07 08:43:30|458.65|454.65|458.61|454.61|458.68|454.68|458.59|454.59|20
1612687420000|2021-02-07 08:43:40|458.62|454.62|458.34|454.34|458.65|454.65|458.34|454.34|26
1612687430000|2021-02-07 08:43:50|458.33|454.33|458.26|454.26|458.44|454.44|458.1|454.1|18
1612687440000|2021-02-07 08:44:00|458.28|454.28|458.42|454.42|458.52|454.52|458.21|454.21|23
1612687450000|2021-02-07 08:44:10|458.44|454.44|458.32|454.32|458.44|454.44|458.3|454.3|19
1612687460000|2021-02-07 08:44:20|458.3|454.3|458.3|454.3|458.32|454.32|458.29|454.29|6
1612687470000|2021-02-07 08:44:30|458.29|454.29|457.98|453.98|458.29|454.29|457.98|453.98|12
1612687480000|2021-02-07 08:44:40|457.97|453.97|457.98|453.98|457.98|453.98|457.93|453.93|5
1612687490000|2021-02-07 08:44:50|458.01|454.01|457.94|453.94|458.08|454.08|457.93|453.93|23
1612687500000|2021-02-07 08:45:00|457.93|453.93|458.32|454.32|458.35|454.35|457.93|453.93|26
1612687510000|2021-02-07 08:45:10|458.31|454.31|458.32|454.32|458.33|454.33|458.3|454.3|9
1612687520000|2021-02-07 08:45:20|458.33|454.33|458.09|454.09|458.33|454.33|458.09|454.09|19
1612687530000|2021-02-07 08:45:30|458.1|454.1|457.89|453.89|458.11|454.11|457.89|453.89|21
1612687540000|2021-02-07 08:45:40|457.9|453.9|457.71|453.71|457.92|453.92|457.67|453.67|28
1612687550000|2021-02-07 08:45:50|457.73|453.73|457.72|453.72|457.85|453.85|457.69|453.69|23
1612687560000|2021-02-07 08:46:00|457.73|453.73|457.7|453.7|457.73|453.73|457.67|453.67|19
1612687570000|2021-02-07 08:46:10|457.69|453.69|457.68|453.68|457.73|453.73|457.64|453.64|18
1612687580000|2021-02-07 08:46:20|457.69|453.69|457.71|453.71|457.72|453.72|457.67|453.67|14
1612687590000|2021-02-07 08:46:30|457.7|453.7|457.47|453.47|457.71|453.71|457.47|453.47|20
1612687600000|2021-02-07 08:46:40|457.44|453.44|457.26|453.26|457.44|453.44|457.09|453.09|29
1612687610000|2021-02-07 08:46:50|457.25|453.25|457.3|453.3|457.31|453.31|457.23|453.23|12
1612687620000|2021-02-07 08:47:00|457.28|453.28|457.55|453.55|457.57|453.57|457.27|453.27|27
1612687630000|2021-02-07 08:47:10|457.56|453.56|457.45|453.45|457.57|453.57|457.44|453.44|23
1612687640000|2021-02-07 08:47:20|457.44|453.44|457.4|453.4|457.47|453.47|457.4|453.4|22
1612687650000|2021-02-07 08:47:30|457.41|453.41|457.35|453.35|457.44|453.44|457.35|453.35|15
1612687660000|2021-02-07 08:47:40|457.36|453.36|457.31|453.31|457.36|453.36|457.28|453.28|17
1612687670000|2021-02-07 08:47:50|457.3|453.3|457.43|453.43|457.5|453.5|457.3|453.3|27
1612687680000|2021-02-07 08:48:00|457.44|453.44|457.44|453.44|457.47|453.47|457.43|453.43|7
1612687690000|2021-02-07 08:48:10|457.45|453.45|457.35|453.35|457.45|453.45|457.31|453.31|19
1612687700000|2021-02-07 08:48:20|457.37|453.37|457.48|453.48|457.49|453.49|457.33|453.33|25
1612687710000|2021-02-07 08:48:30|457.49|453.49|457.67|453.67|457.67|453.67|457.49|453.49|18
1612687720000|2021-02-07 08:48:40|457.77|453.77|457.62|453.62|457.83|453.83|457.62|453.62|28
1612687730000|2021-02-07 08:48:50|457.61|453.61|457.65|453.65|457.66|453.66|457.61|453.61|22
1612687740000|2021-02-07 08:49:00|457.66|453.66|457.98|453.98|457.98|453.98|457.66|453.66|21
1612687750000|2021-02-07 08:49:10|458.07|454.07|458.32|454.32|458.34|454.34|458.07|454.07|19
1612687760000|2021-02-07 08:49:20|458.3|454.3|458.24|454.24|458.36|454.36|458.24|454.24|29
1612687770000|2021-02-07 08:49:30|458.25|454.25|458.31|454.31|458.31|454.31|458.2|454.2|25
1612687780000|2021-02-07 08:49:40|458.3|454.3|457.94|453.94|458.32|454.32|457.93|453.93|25
1612687790000|2021-02-07 08:49:50|457.91|453.91|457.96|453.96|457.96|453.96|457.87|453.87|19
1612687800000|2021-02-07 08:50:00|457.95|453.95|457.87|453.87|457.96|453.96|457.85|453.85|20
1612687810000|2021-02-07 08:50:10|457.88|453.88|457.6|453.6|457.89|453.89|457.59|453.59|22
1612687820000|2021-02-07 08:50:20|457.59|453.59|457.64|453.64|457.64|453.64|457.57|453.57|10
1612687830000|2021-02-07 08:50:30|457.65|453.65|457.7|453.7|457.71|453.71|457.64|453.64|27
1612687840000|2021-02-07 08:50:40|457.69|453.69|457.65|453.65|457.74|453.74|457.54|453.54|20
1612687850000|2021-02-07 08:50:50|457.66|453.66|457.53|453.53|457.66|453.66|457.51|453.51|24
1612687860000|2021-02-07 08:51:00|457.46|453.46|457.53|453.53|457.6|453.6|457.39|453.39|18
1612687870000|2021-02-07 08:51:10|457.54|453.54|457.57|453.57|457.58|453.58|457.53|453.53|20
1612687880000|2021-02-07 08:51:20|457.56|453.56|457.56|453.56|457.57|453.57|457.52|453.52|10
1612687890000|2021-02-07 08:51:30|457.57|453.57|457.45|453.45|457.61|453.61|457.43|453.43|26
1612687900000|2021-02-07 08:51:40|457.46|453.46|457.3|453.3|457.48|453.48|457.3|453.3|22
1612687910000|2021-02-07 08:51:50|457.31|453.31|457.36|453.36|457.39|453.39|457.26|453.26|31
1612687920000|2021-02-07 08:52:00|457.37|453.37|457.43|453.43|457.51|453.51|457.35|453.35|25
1612687930000|2021-02-07 08:52:10|457.46|453.46|457.52|453.52|457.55|453.55|457.44|453.44|18
1612687940000|2021-02-07 08:52:20|457.53|453.53|457.59|453.59|457.6|453.6|457.52|453.52|20
1612687950000|2021-02-07 08:52:30|457.6|453.6|457.62|453.62|457.62|453.62|457.59|453.59|11
1612687960000|2021-02-07 08:52:40|457.64|453.64|457.64|453.64|457.68|453.68|457.63|453.63|9
1612687970000|2021-02-07 08:52:50|457.65|453.65|457.65|453.65|457.68|453.68|457.63|453.63|15
1612687980000|2021-02-07 08:53:00|457.66|453.66|457.67|453.67|457.68|453.68|457.63|453.63|13
1612687990000|2021-02-07 08:53:10|457.66|453.66|457.68|453.68|457.68|453.68|457.65|453.65|12
1612688000000|2021-02-07 08:53:20|457.67|453.67|457.66|453.66|457.68|453.68|457.62|453.62|11
1612688010000|2021-02-07 08:53:30|457.65|453.65|457.69|453.69|457.76|453.76|457.64|453.64|15
1612688020000|2021-02-07 08:53:40|457.74|453.74|457.65|453.65|457.76|453.76|457.54|453.54|26
1612688030000|2021-02-07 08:53:50|457.64|453.64|457.71|453.71|457.72|453.72|457.64|453.64|13
1612688040000|2021-02-07 08:54:00|457.72|453.72|457.94|453.94|457.94|453.94|457.72|453.72|13
1612688050000|2021-02-07 08:54:10|457.99|453.99|458.13|454.13|458.17|454.17|457.99|453.99|19
1612688060000|2021-02-07 08:54:20|458.1|454.1|458.04|454.04|458.1|454.1|457.93|453.93|17
1612688070000|2021-02-07 08:54:30|458.03|454.03|458.2|454.2|458.22|454.22|458.03|454.03|12
1612688080000|2021-02-07 08:54:40|458.18|454.18|458.47|454.47|458.5|454.5|458.14|454.14|15
1612688090000|2021-02-07 08:54:50|458.46|454.46|458.41|454.41|458.46|454.46|458.14|454.14|24
1612688100000|2021-02-07 08:55:00|458.42|454.42|458.54|454.54|458.54|454.54|458.4|454.4|15
1612688110000|2021-02-07 08:55:10|458.56|454.56|458.65|454.65|458.68|454.68|458.54|454.54|19
1612688120000|2021-02-07 08:55:20|458.64|454.64|458.71|454.71|458.77|454.77|458.64|454.64|17
1612688130000|2021-02-07 08:55:30|458.69|454.69|458.61|454.61|458.71|454.71|458.61|454.61|18
1612688140000|2021-02-07 08:55:40|458.62|454.62|458.43|454.43|458.62|454.62|458.43|454.43|16
1612688150000|2021-02-07 08:55:50|458.44|454.44|458.25|454.25|458.44|454.44|458.2|454.2|21
1612688160000|2021-02-07 08:56:00|458.24|454.24|458.35|454.35|458.39|454.39|458.24|454.24|15
1612688170000|2021-02-07 08:56:10|458.34|454.34|458.34|454.34|458.35|454.35|458.32|454.32|20
1612688180000|2021-02-07 08:56:20|458.33|454.33|458.22|454.22|458.34|454.34|458.09|454.09|27
1612688190000|2021-02-07 08:56:30|458.21|454.21|458.13|454.13|458.23|454.23|458.12|454.12|18
1612688200000|2021-02-07 08:56:40|458.12|454.12|458.12|454.12|458.23|454.23|458.09|454.09|33
1612688210000|2021-02-07 08:56:50|458.1|454.1|458.05|454.05|458.16|454.16|458.05|454.05|13
1612688220000|2021-02-07 08:57:00|458.06|454.06|458.07|454.07|458.07|454.07|458.04|454.04|19
1612688230000|2021-02-07 08:57:10|458.06|454.06|458.07|454.07|458.08|454.08|458.05|454.05|12
1612688240000|2021-02-07 08:57:20|458.08|454.08|458.08|454.08|458.08|454.08|458.05|454.05|15
1612688250000|2021-02-07 08:57:30|458.09|454.09|458.2|454.2|458.2|454.2|458.06|454.06|13
1612688260000|2021-02-07 08:57:40|458.22|454.22|457.94|453.94|458.25|454.25|457.87|453.87|23
1612688270000|2021-02-07 08:57:50|457.95|453.95|457.96|453.96|457.99|453.99|457.91|453.91|18
1612688280000|2021-02-07 08:58:00|457.95|453.95|458.14|454.14|458.14|454.14|457.88|453.88|22
1612688290000|2021-02-07 08:58:10|458.15|454.15|458.17|454.17|458.17|454.17|458.13|454.13|14
1612688300000|2021-02-07 08:58:20|458.15|454.15|458.39|454.39|458.39|454.39|458.15|454.15|19
1612688310000|2021-02-07 08:58:30|458.4|454.4|458.8|454.8|458.85|454.85|458.38|454.38|29
1612688320000|2021-02-07 08:58:40|458.92|454.92|458.94|454.94|458.96|454.96|458.69|454.69|19
1612688330000|2021-02-07 08:58:50|458.95|454.95|458.94|454.94|458.95|454.95|458.77|454.77|20
1612688340000|2021-02-07 08:59:00|458.93|454.93|459.16|455.16|459.3|455.3|458.86|454.86|28
1612688350000|2021-02-07 08:59:10|459.15|455.15|459.13|455.13|459.2|455.2|459.08|455.08|24
1612688360000|2021-02-07 08:59:20|459.08|455.08|459.49|455.49|459.5|455.5|459.02|455.02|23
1612688370000|2021-02-07 08:59:30|459.51|455.51|459.56|455.56|459.59|455.59|459.51|455.51|24
1612688380000|2021-02-07 08:59:40|459.57|455.57|459.54|455.54|459.61|455.61|459.45|455.45|28
1612688390000|2021-02-07 08:59:50|459.52|455.52|459.58|455.58|459.6|455.6|459.52|455.52|28
1612688400000|2021-02-07 09:00:00|459.57|455.57|459.66|455.66|459.66|455.66|459.57|455.57|16
1612688410000|2021-02-07 09:00:10|459.68|455.68|459.31|455.31|459.69|455.69|459.3|455.3|27
1612688420000|2021-02-07 09:00:20|459.3|455.3|458.91|454.91|459.31|455.31|458.9|454.9|28
1612688430000|2021-02-07 09:00:30|458.94|454.94|458.91|454.91|459.07|455.07|458.84|454.84|22
1612688440000|2021-02-07 09:00:40|458.9|454.9|458.94|454.94|458.94|454.94|458.8|454.8|23
1612688450000|2021-02-07 09:00:50|459.02|455.02|459.02|455.02|459.03|455.03|458.93|454.93|26
1612688460000|2021-02-07 09:01:00|459.03|455.03|458.77|454.77|459.03|455.03|458.53|454.53|28
1612688470000|2021-02-07 09:01:10|458.81|454.81|458.59|454.59|458.81|454.81|458.49|454.49|15
1612688480000|2021-02-07 09:01:20|458.58|454.58|458.6|454.6|458.61|454.61|458.58|454.58|4
1612688490000|2021-02-07 09:01:30|458.59|454.59|458.61|454.61|458.62|454.62|458.59|454.59|8
1612688500000|2021-02-07 09:01:40|458.62|454.62|458.49|454.49|458.62|454.62|458.49|454.49|6
1612688510000|2021-02-07 09:01:50|458.44|454.44|458.37|454.37|458.47|454.47|458.27|454.27|23
1612688520000|2021-02-07 09:02:00|458.39|454.39|458.86|454.86|458.88|454.88|458.39|454.39|29
1612688530000|2021-02-07 09:02:10|458.83|454.83|458.72|454.72|458.83|454.83|458.71|454.71|21
1612688540000|2021-02-07 09:02:20|458.7|454.7|458.79|454.79|458.8|454.8|458.69|454.69|22
1612688550000|2021-02-07 09:02:30|458.8|454.8|458.93|454.93|458.94|454.94|458.78|454.78|23
1612688560000|2021-02-07 09:02:40|458.92|454.92|458.82|454.82|458.97|454.97|458.82|454.82|20
1612688570000|2021-02-07 09:02:50|458.83|454.83|458.97|454.97|458.98|454.98|458.82|454.82|24
1612688580000|2021-02-07 09:03:00|458.96|454.96|459|455|459.03|455.03|458.87|454.87|18
1612688590000|2021-02-07 09:03:10|459.01|455.01|458.82|454.82|459.07|455.07|458.78|454.78|19
1612688600000|2021-02-07 09:03:20|458.81|454.81|458.83|454.83|458.94|454.94|458.79|454.79|26
1612688610000|2021-02-07 09:03:30|458.84|454.84|458.66|454.66|458.84|454.84|458.57|454.57|24
1612688620000|2021-02-07 09:03:40|458.67|454.67|458.41|454.41|458.68|454.68|458.39|454.39|19
1612688630000|2021-02-07 09:03:50|458.45|454.45|458.29|454.29|458.52|454.52|458.27|454.27|26
1612688640000|2021-02-07 09:04:00|458.3|454.3|458.34|454.34|458.49|454.49|458.29|454.29|21
1612688650000|2021-02-07 09:04:10|458.36|454.36|458.5|454.5|458.51|454.51|458.36|454.36|20
1612688660000|2021-02-07 09:04:20|458.51|454.51|458.48|454.48|458.51|454.51|458.43|454.43|16
1612688670000|2021-02-07 09:04:30|458.49|454.49|458.5|454.5|458.6|454.6|458.46|454.46|30
1612688680000|2021-02-07 09:04:40|458.51|454.51|458.34|454.34|458.52|454.52|458.11|454.11|21
1612688690000|2021-02-07 09:04:50|458.33|454.33|458.34|454.34|458.35|454.35|458.33|454.33|16
1612688700000|2021-02-07 09:05:00|458.33|454.33|458.41|454.41|458.41|454.41|458.27|454.27|19
1612688710000|2021-02-07 09:05:10|458.42|454.42|458.33|454.33|458.42|454.42|458.05|454.05|26
1612688720000|2021-02-07 09:05:20|458.37|454.37|458.36|454.36|458.39|454.39|458.3|454.3|20
1612688730000|2021-02-07 09:05:30|458.37|454.37|458.36|454.36|458.37|454.37|458.31|454.31|21
1612688740000|2021-02-07 09:05:40|458.37|454.37|458.34|454.34|458.5|454.5|458.33|454.33|27
1612688750000|2021-02-07 09:05:50|458.36|454.36|458.29|454.29|458.38|454.38|458.05|454.05|16
1612688760000|2021-02-07 09:06:00|458.3|454.3|458.49|454.49|458.49|454.49|458.3|454.3|16
1612688770000|2021-02-07 09:06:10|458.48|454.48|458.46|454.46|458.5|454.5|458.43|454.43|23
1612688780000|2021-02-07 09:06:20|458.44|454.44|458.49|454.49|458.49|454.49|458.44|454.44|17
1612688790000|2021-02-07 09:06:30|458.48|454.48|458.42|454.42|458.5|454.5|458.42|454.42|10
1612688800000|2021-02-07 09:06:40|458.4|454.4|458.28|454.28|458.41|454.41|458.28|454.28|14
1612688810000|2021-02-07 09:06:50|458.26|454.26|458.23|454.23|458.27|454.27|458.19|454.19|17
1612688820000|2021-02-07 09:07:00|458.27|454.27|458.24|454.24|458.28|454.28|458.2|454.2|15
1612688830000|2021-02-07 09:07:10|458.23|454.23|458.26|454.26|458.26|454.26|458.22|454.22|17
1612688840000|2021-02-07 09:07:20|458.27|454.27|458.29|454.29|458.31|454.31|458.27|454.27|16
1612688850000|2021-02-07 09:07:30|458.31|454.31|458.38|454.38|458.38|454.38|458.31|454.31|18
1612688860000|2021-02-07 09:07:40|458.39|454.39|458.33|454.33|458.39|454.39|458.31|454.31|19
1612688870000|2021-02-07 09:07:50|458.32|454.32|458.33|454.33|458.34|454.34|458.31|454.31|11
1612688880000|2021-02-07 09:08:00|458.31|454.31|458.19|454.19|458.33|454.33|458.17|454.17|19
1612688890000|2021-02-07 09:08:10|458.21|454.21|458.19|454.19|458.21|454.21|458.19|454.19|11
1612688900000|2021-02-07 09:08:20|458.2|454.2|458.09|454.09|458.2|454.2|458.09|454.09|13
1612688910000|2021-02-07 09:08:30|458.1|454.1|457.97|453.97|458.11|454.11|457.97|453.97|7
1612688920000|2021-02-07 09:08:40|457.95|453.95|457.99|453.99|458.03|454.03|457.95|453.95|22
1612688930000|2021-02-07 09:08:50|457.98|453.98|458.01|454.01|458.03|454.03|457.96|453.96|15
1612688940000|2021-02-07 09:09:00|458.02|454.02|458.05|454.05|458.05|454.05|457.96|453.96|27
1612688950000|2021-02-07 09:09:10|458.06|454.06|458.03|454.03|458.06|454.06|458.02|454.02|11
1612688960000|2021-02-07 09:09:20|458.02|454.02|458|454|458.03|454.03|457.97|453.97|14
1612688970000|2021-02-07 09:09:30|457.99|453.99|458.19|454.19|458.24|454.24|457.99|453.99|21
1612688980000|2021-02-07 09:09:40|458.2|454.2|458.3|454.3|458.33|454.33|458.2|454.2|22
1612688990000|2021-02-07 09:09:50|458.32|454.32|458.12|454.12|458.32|454.32|458.1|454.1|23
1612689000000|2021-02-07 09:10:00|458.11|454.11|458.24|454.24|458.31|454.31|458.11|454.11|17
1612689010000|2021-02-07 09:10:10|458.26|454.26|458.58|454.58|458.58|454.58|458.24|454.24|19
1612689020000|2021-02-07 09:10:20|458.6|454.6|458.82|454.82|458.82|454.82|458.54|454.54|20
1612689030000|2021-02-07 09:10:30|458.8|454.8|458.84|454.84|458.85|454.85|458.78|454.78|23
1612689040000|2021-02-07 09:10:40|458.83|454.83|458.77|454.77|458.86|454.86|458.75|454.75|26
1612689050000|2021-02-07 09:10:50|458.84|454.84|458.72|454.72|458.85|454.85|458.68|454.68|19
1612689060000|2021-02-07 09:11:00|458.73|454.73|458.68|454.68|458.73|454.73|458.62|454.62|20
1612689070000|2021-02-07 09:11:10|458.67|454.67|458.8|454.8|458.8|454.8|458.62|454.62|24
1612689080000|2021-02-07 09:11:20|458.78|454.78|458.77|454.77|458.79|454.79|458.76|454.76|8
1612689090000|2021-02-07 09:11:30|458.8|454.8|458.78|454.78|458.8|454.8|458.77|454.77|17
1612689100000|2021-02-07 09:11:40|458.77|454.77|458.78|454.78|458.82|454.82|458.77|454.77|7
1612689110000|2021-02-07 09:11:50|458.79|454.79|458.77|454.77|458.79|454.79|458.75|454.75|20
1612689120000|2021-02-07 09:12:00|458.76|454.76|458.77|454.77|458.77|454.77|458.76|454.76|14
1612689130000|2021-02-07 09:12:10|458.76|454.76|458.9|454.9|458.9|454.9|458.55|454.55|18
1612689140000|2021-02-07 09:12:20|458.86|454.86|458.88|454.88|458.94|454.94|458.86|454.86|22
1612689150000|2021-02-07 09:12:30|458.9|454.9|458.89|454.89|458.91|454.91|458.88|454.88|14
1612689160000|2021-02-07 09:12:40|458.9|454.9|459.03|455.03|459.1|455.1|458.88|454.88|23
1612689170000|2021-02-07 09:12:50|459.04|455.04|459.02|455.02|459.04|455.04|459.02|455.02|15
1612689180000|2021-02-07 09:13:00|459.01|455.01|459.08|455.08|459.08|455.08|458.97|454.97|18
1612689190000|2021-02-07 09:13:10|459.07|455.07|459.07|455.07|459.08|455.08|459.07|455.07|13
1612689200000|2021-02-07 09:13:20|459.08|455.08|459.07|455.07|459.08|455.08|458.84|454.84|13
1612689210000|2021-02-07 09:13:30|459.06|455.06|458.83|454.83|459.06|455.06|458.83|454.83|24
1612689220000|2021-02-07 09:13:40|458.85|454.85|458.71|454.71|458.85|454.85|458.66|454.66|19
1612689230000|2021-02-07 09:13:50|458.7|454.7|458.52|454.52|458.74|454.74|458.51|454.51|22
1612689240000|2021-02-07 09:14:00|458.54|454.54|458.73|454.73|458.73|454.73|458.53|454.53|18
1612689250000|2021-02-07 09:14:10|458.77|454.77|458.77|454.77|458.79|454.79|458.76|454.76|19
1612689260000|2021-02-07 09:14:20|458.78|454.78|458.77|454.77|458.79|454.79|458.77|454.77|12
1612689270000|2021-02-07 09:14:30|458.76|454.76|458.74|454.74|458.78|454.78|458.73|454.73|17
1612689280000|2021-02-07 09:14:40|458.75|454.75|458.76|454.76|458.78|454.78|458.75|454.75|14
1612689290000|2021-02-07 09:14:50|458.75|454.75|458.77|454.77|458.77|454.77|458.75|454.75|12
1612689300000|2021-02-07 09:15:00|458.78|454.78|458.96|454.96|458.97|454.97|458.77|454.77|15
1612689310000|2021-02-07 09:15:10|459.12|455.12|459.13|455.13|459.15|455.15|459.09|455.09|23
1612689320000|2021-02-07 09:15:20|459.14|455.14|459.24|455.24|459.27|455.27|459.12|455.12|21
1612689330000|2021-02-07 09:15:30|459.25|455.25|459.44|455.44|459.45|455.45|459.05|455.05|23
1612689340000|2021-02-07 09:15:40|459.46|455.46|459.42|455.42|459.46|455.46|459.4|455.4|19
1612689350000|2021-02-07 09:15:50|459.41|455.41|459.41|455.41|459.42|455.42|459.39|455.39|15
1612689360000|2021-02-07 09:16:00|459.42|455.42|459.36|455.36|459.42|455.42|459.33|455.33|15
1612689370000|2021-02-07 09:16:10|459.35|455.35|459.31|455.31|459.38|455.38|459.3|455.3|22
1612689380000|2021-02-07 09:16:20|459.3|455.3|459.33|455.33|459.36|455.36|459.28|455.28|21
1612689390000|2021-02-07 09:16:30|459.28|455.28|459.28|455.28|459.3|455.3|459.27|455.27|14
1612689400000|2021-02-07 09:16:40|459.29|455.29|459.31|455.31|459.33|455.33|459.29|455.29|12
1612689410000|2021-02-07 09:16:50|459.32|455.32|459.22|455.22|459.32|455.32|459.06|455.06|17
1612689420000|2021-02-07 09:17:00|459.2|455.2|459.28|455.28|459.32|455.32|459.2|455.2|22
1612689430000|2021-02-07 09:17:10|459.29|455.29|459.02|455.02|459.31|455.31|459.02|455.02|21
1612689440000|2021-02-07 09:17:20|459.03|455.03|459.13|455.13|459.19|455.19|459.03|455.03|16
1612689450000|2021-02-07 09:17:30|459.12|455.12|458.89|454.89|459.13|455.13|458.85|454.85|24
1612689460000|2021-02-07 09:17:40|458.88|454.88|458.86|454.86|458.89|454.89|458.86|454.86|18
1612689470000|2021-02-07 09:17:50|458.85|454.85|458.66|454.66|458.93|454.93|458.63|454.63|29
1612689480000|2021-02-07 09:18:00|458.68|454.68|458.68|454.68|458.77|454.77|458.66|454.66|27
1612689490000|2021-02-07 09:18:10|458.69|454.69|458.68|454.68|458.7|454.7|458.66|454.66|16
1612689500000|2021-02-07 09:18:20|458.67|454.67|458.5|454.5|458.69|454.69|458.48|454.48|22
1612689510000|2021-02-07 09:18:30|458.49|454.49|458.44|454.44|458.52|454.52|458.44|454.44|24
1612689520000|2021-02-07 09:18:40|458.45|454.45|458.45|454.45|458.46|454.46|458.44|454.44|13
1612689530000|2021-02-07 09:18:50|458.46|454.46|458.52|454.52|458.59|454.59|458.45|454.45|17
1612689540000|2021-02-07 09:19:00|458.53|454.53|458.49|454.49|458.53|454.53|458.46|454.46|24
1612689550000|2021-02-07 09:19:10|458.48|454.48|458.45|454.45|458.49|454.49|458.43|454.43|15
1612689560000|2021-02-07 09:19:20|458.44|454.44|458.18|454.18|458.46|454.46|458.18|454.18|22
1612689570000|2021-02-07 09:19:30|458.19|454.19|458.15|454.15|458.2|454.2|458.1|454.1|19
1612689580000|2021-02-07 09:19:40|458.16|454.16|458|454|458.16|454.16|457.89|453.89|20
1612689590000|2021-02-07 09:19:50|458.01|454.01|457.94|453.94|458.01|454.01|457.92|453.92|19
1612689600000|2021-02-07 09:20:00|457.96|453.96|458.13|454.13|458.13|454.13|457.95|453.95|24
1612689610000|2021-02-07 09:20:10|458.12|454.12|458.18|454.18|458.18|454.18|458.12|454.12|24
1612689620000|2021-02-07 09:20:20|458.17|454.17|458.07|454.07|458.23|454.23|458.07|454.07|22
1612689630000|2021-02-07 09:20:30|458.11|454.11|458.08|454.08|458.14|454.14|458|454|30
1612689640000|2021-02-07 09:20:40|458.07|454.07|458.05|454.05|458.14|454.14|458.05|454.05|22
1612689650000|2021-02-07 09:20:50|458.06|454.06|458.06|454.06|458.08|454.08|458.05|454.05|15
1612689660000|2021-02-07 09:21:00|458.07|454.07|458.09|454.09|458.11|454.11|458.06|454.06|16
1612689670000|2021-02-07 09:21:10|458.07|454.07|458.31|454.31|458.33|454.33|458.07|454.07|15
1612689680000|2021-02-07 09:21:20|458.3|454.3|458.35|454.35|458.4|454.4|458.29|454.29|17
1612689690000|2021-02-07 09:21:30|458.34|454.34|458.35|454.35|458.38|454.38|458.31|454.31|20
1612689700000|2021-02-07 09:21:40|458.36|454.36|458.41|454.41|458.41|454.41|458.32|454.32|16
1612689710000|2021-02-07 09:21:50|458.39|454.39|458.53|454.53|458.53|454.53|458.38|454.38|24
1612689720000|2021-02-07 09:22:00|458.52|454.52|458.47|454.47|458.52|454.52|458.44|454.44|20
1612689730000|2021-02-07 09:22:10|458.48|454.48|458.5|454.5|458.53|454.53|458.47|454.47|21
1612689740000|2021-02-07 09:22:20|458.54|454.54|458.5|454.5|458.54|454.54|458.48|454.48|17
1612689750000|2021-02-07 09:22:30|458.48|454.48|458.32|454.32|458.48|454.48|458.31|454.31|15
1612689760000|2021-02-07 09:22:40|458.31|454.31|458.25|454.25|458.31|454.31|458.24|454.24|21
1612689770000|2021-02-07 09:22:50|458.24|454.24|458.32|454.32|458.33|454.33|458.24|454.24|24
1612689780000|2021-02-07 09:23:00|458.31|454.31|458.35|454.35|458.38|454.38|458.31|454.31|25
1612689790000|2021-02-07 09:23:10|458.36|454.36|458.47|454.47|458.47|454.47|458.35|454.35|16
1612689800000|2021-02-07 09:23:20|458.46|454.46|458.39|454.39|458.51|454.51|458.38|454.38|21
1612689810000|2021-02-07 09:23:30|458.37|454.37|458.39|454.39|458.42|454.42|458.37|454.37|11
1612689820000|2021-02-07 09:23:40|458.36|454.36|458.49|454.49|458.5|454.5|458.35|454.35|18
1612689830000|2021-02-07 09:23:50|458.48|454.48|458.46|454.46|458.49|454.49|458.41|454.41|23
1612689840000|2021-02-07 09:24:00|458.45|454.45|458.63|454.63|458.66|454.66|458.45|454.45|24
1612689850000|2021-02-07 09:24:10|458.64|454.64|458.67|454.67|458.67|454.67|458.61|454.61|22
1612689860000|2021-02-07 09:24:20|458.75|454.75|458.9|454.9|458.92|454.92|458.75|454.75|21
1612689870000|2021-02-07 09:24:30|458.91|454.91|458.87|454.87|458.95|454.95|458.87|454.87|26
1612689880000|2021-02-07 09:24:40|458.88|454.88|458.95|454.95|459|455|458.88|454.88|27
1612689890000|2021-02-07 09:24:50|458.92|454.92|458.98|454.98|459|455|458.9|454.9|13
1612689900000|2021-02-07 09:25:00|458.97|454.97|459.07|455.07|459.09|455.09|458.97|454.97|13
1612689910000|2021-02-07 09:25:10|459.05|455.05|459.62|455.62|459.63|455.63|459.04|455.04|20
1612689920000|2021-02-07 09:25:20|459.66|455.66|459.75|455.75|459.83|455.83|459.66|455.66|28
1612689930000|2021-02-07 09:25:30|459.76|455.76|459.86|455.86|459.91|455.91|459.69|455.69|20
1612689940000|2021-02-07 09:25:40|459.87|455.87|459.73|455.73|459.88|455.88|459.72|455.72|20
1612689950000|2021-02-07 09:25:50|459.72|455.72|459.71|455.71|459.73|455.73|459.67|455.67|15
1612689960000|2021-02-07 09:26:00|459.72|455.72|459.53|455.53|459.72|455.72|459.47|455.47|17
1612689970000|2021-02-07 09:26:10|459.54|455.54|459.64|455.64|459.64|455.64|459.53|455.53|20
1612689980000|2021-02-07 09:26:20|459.63|455.63|459.55|455.55|459.64|455.64|459.55|455.55|15
1612689990000|2021-02-07 09:26:30|459.57|455.57|459.59|455.59|459.6|455.6|459.55|455.55|16
1612690000000|2021-02-07 09:26:40|459.6|455.6|459.38|455.38|459.6|455.6|459.38|455.38|17
1612690010000|2021-02-07 09:26:50|459.42|455.42|459.31|455.31|459.43|455.43|459.31|455.31|35
1612690020000|2021-02-07 09:27:00|459.34|455.34|459.1|455.1|459.34|455.34|459.07|455.07|23
1612690030000|2021-02-07 09:27:10|459.11|455.11|459.21|455.21|459.22|455.22|459.11|455.11|16
1612690040000|2021-02-07 09:27:20|459.22|455.22|459.23|455.23|459.24|455.24|459.2|455.2|15
1612690050000|2021-02-07 09:27:30|459.21|455.21|459.18|455.18|459.23|455.23|459.17|455.17|15
1612690060000|2021-02-07 09:27:40|459.19|455.19|459.11|455.11|459.2|455.2|459|455|30
1612690070000|2021-02-07 09:27:50|459.12|455.12|459.1|455.1|459.12|455.12|459.09|455.09|11
1612690080000|2021-02-07 09:28:00|459.11|455.11|459.01|455.01|459.11|455.11|458.92|454.92|17
1612690090000|2021-02-07 09:28:10|459.02|455.02|459|455|459.02|455.02|458.83|454.83|25
1612690100000|2021-02-07 09:28:20|459.03|455.03|459.03|455.03|459.08|455.08|459|455|23
1612690110000|2021-02-07 09:28:30|459.02|455.02|459.02|455.02|459.04|455.04|458.95|454.95|19
1612690120000|2021-02-07 09:28:40|459.01|455.01|459.06|455.06|459.07|455.07|459|455|20
1612690130000|2021-02-07 09:28:50|459.05|455.05|459.04|455.04|459.07|455.07|459.03|455.03|12
1612690140000|2021-02-07 09:29:00|459.05|455.05|459.05|455.05|459.05|455.05|459.04|455.04|15
1612690150000|2021-02-07 09:29:10|459.03|455.03|458.98|454.98|459.06|455.06|458.98|454.98|10
1612690160000|2021-02-07 09:29:20|458.97|454.97|458.98|454.98|458.99|454.99|458.96|454.96|12
1612690170000|2021-02-07 09:29:30|458.95|454.95|459|455|459.11|455.11|458.95|454.95|20
1612690180000|2021-02-07 09:29:40|459.02|455.02|458.97|454.97|459.02|455.02|458.96|454.96|19
1612690190000|2021-02-07 09:29:50|458.98|454.98|458.96|454.96|458.99|454.99|458.96|454.96|11
1612690200000|2021-02-07 09:30:00|458.97|454.97|458.98|454.98|459.12|455.12|458.97|454.97|22
1612690210000|2021-02-07 09:30:10|458.99|454.99|459.03|455.03|459.03|455.03|458.99|454.99|14
1612690220000|2021-02-07 09:30:20|459.04|455.04|458.92|454.92|459.04|455.04|458.85|454.85|21
1612690230000|2021-02-07 09:30:30|458.94|454.94|458.97|454.97|458.98|454.98|458.93|454.93|18
1612690240000|2021-02-07 09:30:40|458.96|454.96|459.04|455.04|459.04|455.04|458.96|454.96|21
1612690250000|2021-02-07 09:30:50|459.03|455.03|459.31|455.31|459.31|455.31|459.03|455.03|18
1612690260000|2021-02-07 09:31:00|459.27|455.27|459.37|455.37|459.39|455.39|459.27|455.27|25
1612690270000|2021-02-07 09:31:10|459.38|455.38|459.38|455.38|459.39|455.39|459.36|455.36|14
1612690280000|2021-02-07 09:31:20|459.4|455.4|459.46|455.46|459.51|455.51|459.4|455.4|27
1612690290000|2021-02-07 09:31:30|459.47|455.47|459.57|455.57|459.57|455.57|459.46|455.46|15
1612690300000|2021-02-07 09:31:40|459.59|455.59|459.61|455.61|459.65|455.65|459.58|455.58|22
1612690310000|2021-02-07 09:31:50|459.63|455.63|459.65|455.65|459.66|455.66|459.61|455.61|18
1612690320000|2021-02-07 09:32:00|459.64|455.64|459.62|455.62|459.65|455.65|459.62|455.62|10
1612690330000|2021-02-07 09:32:10|459.64|455.64|459.79|455.79|459.8|455.8|459.64|455.64|19
1612690340000|2021-02-07 09:32:20|459.8|455.8|459.82|455.82|459.82|455.82|459.8|455.8|3
1612690350000|2021-02-07 09:32:30|459.81|455.81|459.89|455.89|459.89|455.89|459.8|455.8|15
1612690360000|2021-02-07 09:32:40|459.88|455.88|459.9|455.9|459.91|455.91|459.88|455.88|7
1612690370000|2021-02-07 09:32:50|459.91|455.91|459.9|455.9|459.92|455.92|459.75|455.75|14
1612690380000|2021-02-07 09:33:00|459.89|455.89|459.85|455.85|459.9|455.9|459.73|455.73|17
1612690390000|2021-02-07 09:33:10|459.86|455.86|459.56|455.56|459.86|455.86|459.56|455.56|20
1612690400000|2021-02-07 09:33:20|459.58|455.58|459.61|455.61|459.65|455.65|459.53|455.53|22
1612690410000|2021-02-07 09:33:30|459.6|455.6|459.72|455.72|459.73|455.73|459.6|455.6|18
1612690420000|2021-02-07 09:33:40|459.71|455.71|459.79|455.79|459.81|455.81|459.71|455.71|12
1612690430000|2021-02-07 09:33:50|459.81|455.81|459.7|455.7|459.82|455.82|459.51|455.51|11
1612690440000|2021-02-07 09:34:00|459.77|455.77|459.69|455.69|459.77|455.77|459.63|455.63|23
1612690450000|2021-02-07 09:34:10|459.68|455.68|459.7|455.7|459.7|455.7|459.42|455.42|17
1612690460000|2021-02-07 09:34:20|459.71|455.71|459.5|455.5|459.71|455.71|459.45|455.45|17
1612690470000|2021-02-07 09:34:30|459.48|455.48|459.45|455.45|459.52|455.52|459.43|455.43|18
1612690480000|2021-02-07 09:34:40|459.44|455.44|459.45|455.45|459.45|455.45|459.44|455.44|10
1612690490000|2021-02-07 09:34:50|459.44|455.44|459.42|455.42|459.45|455.45|459.41|455.41|11
1612690500000|2021-02-07 09:35:00|459.41|455.41|459.51|455.51|459.52|455.52|459.41|455.41|21
1612690510000|2021-02-07 09:35:10|459.52|455.52|459.44|455.44|459.53|455.53|459.44|455.44|15
1612690520000|2021-02-07 09:35:20|459.45|455.45|459.07|455.07|459.45|455.45|459.07|455.07|21
1612690530000|2021-02-07 09:35:30|459.08|455.08|459.09|455.09|459.1|455.1|459.08|455.08|10
1612690540000|2021-02-07 09:35:40|459.08|455.08|459.07|455.07|459.08|455.08|458.89|454.89|28
1612690550000|2021-02-07 09:35:50|459.05|455.05|459.04|455.04|459.07|455.07|459.03|455.03|18
1612690560000|2021-02-07 09:36:00|459.05|455.05|459.19|455.19|459.19|455.19|459.02|455.02|19
1612690570000|2021-02-07 09:36:10|459.18|455.18|459.2|455.2|459.22|455.22|459.16|455.16|18
1612690580000|2021-02-07 09:36:20|459.21|455.21|459.32|455.32|459.32|455.32|459.2|455.2|23
1612690590000|2021-02-07 09:36:30|459.31|455.31|459.36|455.36|459.36|455.36|459.27|455.27|28
1612690600000|2021-02-07 09:36:40|459.34|455.34|459.35|455.35|459.36|455.36|459.33|455.33|15
1612690610000|2021-02-07 09:36:50|459.36|455.36|459.37|455.37|459.38|455.38|459.36|455.36|8
1612690620000|2021-02-07 09:37:00|459.38|455.38|459.24|455.24|459.38|455.38|459.21|455.21|20
1612690630000|2021-02-07 09:37:10|459.26|455.26|459.19|455.19|459.26|455.26|459.14|455.14|19
1612690640000|2021-02-07 09:37:20|459.21|455.21|459.2|455.2|459.23|455.23|459.2|455.2|14
1612690650000|2021-02-07 09:37:30|459.21|455.21|459.18|455.18|459.21|455.21|459.18|455.18|6
1612690660000|2021-02-07 09:37:40|459.2|455.2|459.28|455.28|459.28|455.28|459.19|455.19|14
1612690670000|2021-02-07 09:37:50|459.26|455.26|459.23|455.23|459.28|455.28|459.22|455.22|14
1612690680000|2021-02-07 09:38:00|459.22|455.22|459.27|455.27|459.28|455.28|459.22|455.22|15
1612690690000|2021-02-07 09:38:10|459.28|455.28|459.28|455.28|459.29|455.29|459.23|455.23|20
1612690700000|2021-02-07 09:38:20|459.29|455.29|459.24|455.24|459.29|455.29|459.24|455.24|11
1612690710000|2021-02-07 09:38:30|459.26|455.26|459.27|455.27|459.27|455.27|459.25|455.25|10
1612690720000|2021-02-07 09:38:40|459.26|455.26|459.32|455.32|459.32|455.32|459.26|455.26|12
1612690730000|2021-02-07 09:38:50|459.31|455.31|459.27|455.27|459.32|455.32|459.26|455.26|13
1612690740000|2021-02-07 09:39:00|459.26|455.26|459.29|455.29|459.29|455.29|459.26|455.26|7
1612690750000|2021-02-07 09:39:10|459.3|455.3|459.63|455.63|459.69|455.69|459.3|455.3|24
1612690760000|2021-02-07 09:39:20|459.64|455.64|459.64|455.64|459.65|455.65|459.63|455.63|13
1612690770000|2021-02-07 09:39:30|459.65|455.65|459.45|455.45|459.65|455.65|459.44|455.44|20
1612690780000|2021-02-07 09:39:40|459.44|455.44|459.54|455.54|459.55|455.55|459.44|455.44|19
1612690790000|2021-02-07 09:39:50|459.52|455.52|459.56|455.56|459.59|455.59|459.45|455.45|27
1612690800000|2021-02-07 09:40:00|459.55|455.55|459.62|455.62|459.64|455.64|459.55|455.55|16
1612690810000|2021-02-07 09:40:10|459.61|455.61|459.5|455.5|459.61|455.61|459.48|455.48|16
1612690820000|2021-02-07 09:40:20|459.49|455.49|459.43|455.43|459.51|455.51|459.43|455.43|22
1612690830000|2021-02-07 09:40:30|459.4|455.4|459.36|455.36|459.4|455.4|459.35|455.35|23
1612690840000|2021-02-07 09:40:40|459.34|455.34|459.35|455.35|459.37|455.37|459.31|455.31|19
1612690850000|2021-02-07 09:40:50|459.36|455.36|459.34|455.34|459.37|455.37|459.33|455.33|7
1612690860000|2021-02-07 09:41:00|459.32|455.32|459.18|455.18|459.34|455.34|459.18|455.18|25
1612690870000|2021-02-07 09:41:10|459.17|455.17|459.2|455.2|459.24|455.24|459.15|455.15|22
1612690880000|2021-02-07 09:41:20|459.19|455.19|459.25|455.25|459.26|455.26|459.19|455.19|14
1612690890000|2021-02-07 09:41:30|459.24|455.24|459.23|455.23|459.25|455.25|459.22|455.22|17
1612690900000|2021-02-07 09:41:40|459.24|455.24|459.25|455.25|459.26|455.26|459.24|455.24|13
1612690910000|2021-02-07 09:41:50|459.26|455.26|459.23|455.23|459.27|455.27|459.23|455.23|15
1612690920000|2021-02-07 09:42:00|459.24|455.24|459.53|455.53|459.6|455.6|459.21|455.21|28
1612690930000|2021-02-07 09:42:10|459.56|455.56|459.69|455.69|459.7|455.7|459.55|455.55|22
1612690940000|2021-02-07 09:42:20|459.7|455.7|459.77|455.77|459.88|455.88|459.7|455.7|23
1612690950000|2021-02-07 09:42:30|459.76|455.76|459.94|455.94|460.02|456.02|459.76|455.76|24
1612690960000|2021-02-07 09:42:40|459.93|455.93|459.88|455.88|459.94|455.94|459.88|455.88|22
1612690970000|2021-02-07 09:42:50|459.89|455.89|459.73|455.73|459.89|455.89|459.73|455.73|21
1612690980000|2021-02-07 09:43:00|459.72|455.72|459.82|455.82|459.82|455.82|459.71|455.71|23
1612690990000|2021-02-07 09:43:10|459.81|455.81|459.67|455.67|459.82|455.82|459.67|455.67|17
1612691000000|2021-02-07 09:43:20|459.68|455.68|459.61|455.61|459.69|455.69|459.59|455.59|22
1612691010000|2021-02-07 09:43:30|459.63|455.63|459.62|455.62|459.63|455.63|459.6|455.6|19
1612691020000|2021-02-07 09:43:40|459.63|455.63|459.56|455.56|459.63|455.63|459.55|455.55|15
1612691030000|2021-02-07 09:43:50|459.55|455.55|459.37|455.37|459.55|455.55|459.36|455.36|18
1612691040000|2021-02-07 09:44:00|459.38|455.38|459.46|455.46|459.58|455.58|459.38|455.38|19
1612691050000|2021-02-07 09:44:10|459.45|455.45|459.26|455.26|459.46|455.46|459.25|455.25|14
1612691060000|2021-02-07 09:44:20|459.28|455.28|459.34|455.34|459.37|455.37|459.28|455.28|15
1612691070000|2021-02-07 09:44:30|459.33|455.33|459.18|455.18|459.33|455.33|459.18|455.18|17
1612691080000|2021-02-07 09:44:40|459.19|455.19|459.05|455.05|459.19|455.19|458.98|454.98|19
1612691090000|2021-02-07 09:44:50|459.06|455.06|459.01|455.01|459.12|455.12|458.93|454.93|31
1612691100000|2021-02-07 09:45:00|459.08|455.08|459.25|455.25|459.25|455.25|459.08|455.08|27
1612691110000|2021-02-07 09:45:10|459.24|455.24|459.43|455.43|459.44|455.44|459.14|455.14|22
1612691120000|2021-02-07 09:45:20|459.4|455.4|459.53|455.53|459.53|455.53|459.38|455.38|23
1612691130000|2021-02-07 09:45:30|459.55|455.55|459.68|455.68|459.69|455.69|459.55|455.55|18
1612691140000|2021-02-07 09:45:40|459.69|455.69|459.68|455.68|459.7|455.7|459.62|455.62|24
1612691150000|2021-02-07 09:45:50|459.69|455.69|459.58|455.58|459.69|455.69|459.54|455.54|17
1612691160000|2021-02-07 09:46:00|459.59|455.59|459.71|455.71|459.75|455.75|459.59|455.59|26
1612691170000|2021-02-07 09:46:10|459.7|455.7|459.78|455.78|459.78|455.78|459.7|455.7|13
1612691180000|2021-02-07 09:46:20|459.8|455.8|459.83|455.83|459.84|455.84|459.71|455.71|16
1612691190000|2021-02-07 09:46:30|459.84|455.84|459.9|455.9|459.91|455.91|459.8|455.8|17
1612691200000|2021-02-07 09:46:40|459.89|455.89|459.86|455.86|459.89|455.89|459.86|455.86|16
1612691210000|2021-02-07 09:46:50|459.87|455.87|459.9|455.9|459.9|455.9|459.87|455.87|9
1612691220000|2021-02-07 09:47:00|459.88|455.88|459.92|455.92|459.92|455.92|459.78|455.78|20
1612691230000|2021-02-07 09:47:10|459.9|455.9|459.91|455.91|459.93|455.93|459.89|455.89|15
1612691240000|2021-02-07 09:47:20|459.9|455.9|459.94|455.94|459.95|455.95|459.87|455.87|14
1612691250000|2021-02-07 09:47:30|459.95|455.95|459.94|455.94|459.95|455.95|459.94|455.94|4
1612691260000|2021-02-07 09:47:40|459.95|455.95|459.94|455.94|459.96|455.96|459.94|455.94|12
1612691270000|2021-02-07 09:47:50|459.95|455.95|459.99|455.99|460|456|459.94|455.94|16
1612691280000|2021-02-07 09:48:00|460|456|459.64|455.64|460.01|456.01|459.63|455.63|20
1612691290000|2021-02-07 09:48:10|459.65|455.65|459.54|455.54|459.66|455.66|459.52|455.52|24
1612691300000|2021-02-07 09:48:20|459.55|455.55|459.46|455.46|459.55|455.55|459.42|455.42|24
1612691310000|2021-02-07 09:48:30|459.44|455.44|459.48|455.48|459.51|455.51|459.43|455.43|27
1612691320000|2021-02-07 09:48:40|459.49|455.49|459.21|455.21|459.53|455.53|459.12|455.12|24
1612691330000|2021-02-07 09:48:50|459.23|455.23|459.24|455.24|459.24|455.24|459.17|455.17|18
1612691340000|2021-02-07 09:49:00|459.21|455.21|459.2|455.2|459.25|455.25|459.2|455.2|27
1612691350000|2021-02-07 09:49:10|459.19|455.19|458.93|454.93|459.2|455.2|458.91|454.91|22
1612691360000|2021-02-07 09:49:20|458.98|454.98|459.22|455.22|459.26|455.26|458.92|454.92|30
1612691370000|2021-02-07 09:49:30|459.21|455.21|459.21|455.21|459.25|455.25|459.2|455.2|17
1612691380000|2021-02-07 09:49:40|459.2|455.2|459.23|455.23|459.24|455.24|459.2|455.2|22
1612691390000|2021-02-07 09:49:50|459.22|455.22|459.16|455.16|459.23|455.23|459.14|455.14|22
1612691400000|2021-02-07 09:50:00|459.17|455.17|459.22|455.22|459.28|455.28|459.17|455.17|22
1612691410000|2021-02-07 09:50:10|459.24|455.24|459.3|455.3|459.31|455.31|459.24|455.24|11
1612691420000|2021-02-07 09:50:20|459.31|455.31|459.32|455.32|459.45|455.45|459.3|455.3|22
1612691430000|2021-02-07 09:50:30|459.31|455.31|459.44|455.44|459.45|455.45|459.31|455.31|13
1612691440000|2021-02-07 09:50:40|459.45|455.45|459.43|455.43|459.47|455.47|459.43|455.43|12
1612691450000|2021-02-07 09:50:50|459.42|455.42|458.94|454.94|459.42|455.42|458.94|454.94|15
1612691460000|2021-02-07 09:51:00|458.99|454.99|459.02|455.02|459.02|455.02|458.98|454.98|22
1612691470000|2021-02-07 09:51:10|459|455|458.74|454.74|459.01|455.01|458.69|454.69|29
1612691480000|2021-02-07 09:51:20|458.76|454.76|458.74|454.74|458.79|454.79|458.73|454.73|19
1612691490000|2021-02-07 09:51:30|458.73|454.73|458.83|454.83|458.84|454.84|458.73|454.73|22
1612691500000|2021-02-07 09:51:40|458.81|454.81|458.89|454.89|458.89|454.89|458.74|454.74|21
1612691510000|2021-02-07 09:51:50|458.86|454.86|458.91|454.91|458.95|454.95|458.82|454.82|24
1612691520000|2021-02-07 09:52:00|458.9|454.9|458.92|454.92|458.94|454.94|458.89|454.89|21
1612691530000|2021-02-07 09:52:10|458.91|454.91|458.91|454.91|458.92|454.92|458.88|454.88|23
1612691540000|2021-02-07 09:52:20|458.9|454.9|458.84|454.84|458.9|454.9|458.84|454.84|20
1612691550000|2021-02-07 09:52:30|458.85|454.85|458.88|454.88|458.89|454.89|458.83|454.83|29
1612691560000|2021-02-07 09:52:40|458.87|454.87|458.68|454.68|458.87|454.87|458.66|454.66|21
1612691570000|2021-02-07 09:52:50|458.66|454.66|458.73|454.73|458.73|454.73|458.66|454.66|10
1612691580000|2021-02-07 09:53:00|458.7|454.7|458.61|454.61|458.73|454.73|458.6|454.6|22
1612691590000|2021-02-07 09:53:10|458.6|454.6|458.6|454.6|458.65|454.65|458.58|454.58|13
1612691600000|2021-02-07 09:53:20|458.59|454.59|458.76|454.76|458.79|454.79|458.57|454.57|25
1612691610000|2021-02-07 09:53:30|458.75|454.75|458.74|454.74|458.8|454.8|458.67|454.67|32
1612691620000|2021-02-07 09:53:40|458.7|454.7|458.58|454.58|458.71|454.71|458.52|454.52|21
1612691630000|2021-02-07 09:53:50|458.57|454.57|458.54|454.54|458.6|454.6|458.53|454.53|17
1612691640000|2021-02-07 09:54:00|458.55|454.55|458.47|454.47|458.57|454.57|458.45|454.45|25
1612691650000|2021-02-07 09:54:10|458.44|454.44|458.72|454.72|458.73|454.73|458.39|454.39|23
1612691660000|2021-02-07 09:54:20|458.76|454.76|458.8|454.8|458.83|454.83|458.76|454.76|31
1612691670000|2021-02-07 09:54:30|458.81|454.81|458.88|454.88|458.9|454.9|458.8|454.8|24
1612691680000|2021-02-07 09:54:40|458.91|454.91|458.91|454.91|458.94|454.94|458.89|454.89|18
1612691690000|2021-02-07 09:54:50|458.94|454.94|458.98|454.98|458.99|454.99|458.93|454.93|18
1612691700000|2021-02-07 09:55:00|458.99|454.99|458.83|454.83|458.99|454.99|458.83|454.83|29
1612691710000|2021-02-07 09:55:10|458.82|454.82|458.73|454.73|458.87|454.87|458.66|454.66|25
1612691720000|2021-02-07 09:55:20|458.74|454.74|458.7|454.7|458.75|454.75|458.69|454.69|14
1612691730000|2021-02-07 09:55:30|458.62|454.62|458.39|454.39|458.62|454.62|458.39|454.39|18
1612691740000|2021-02-07 09:55:40|458.37|454.37|458.25|454.25|458.5|454.5|458.24|454.24|22
1612691750000|2021-02-07 09:55:50|458.24|454.24|458.4|454.4|458.4|454.4|458.24|454.24|12
1612691760000|2021-02-07 09:56:00|458.41|454.41|458.32|454.32|458.45|454.45|458.21|454.21|26
1612691770000|2021-02-07 09:56:10|458.25|454.25|458.17|454.17|458.27|454.27|458.17|454.17|23
1612691780000|2021-02-07 09:56:20|458.12|454.12|458|454|458.12|454.12|458|454|23
1612691790000|2021-02-07 09:56:30|458.01|454.01|457.82|453.82|458.03|454.03|457.8|453.8|18
1612691800000|2021-02-07 09:56:40|457.81|453.81|457.76|453.76|457.84|453.84|457.72|453.72|18
1612691810000|2021-02-07 09:56:50|457.8|453.8|457.75|453.75|457.81|453.81|457.69|453.69|16
1612691820000|2021-02-07 09:57:00|457.74|453.74|457.71|453.71|457.84|453.84|457.71|453.71|22
1612691830000|2021-02-07 09:57:10|457.7|453.7|457.27|453.27|457.71|453.71|457.23|453.23|21
1612691840000|2021-02-07 09:57:20|457.26|453.26|457.07|453.07|457.26|453.26|457.05|453.05|31
1612691850000|2021-02-07 09:57:30|457.04|453.04|457.12|453.12|457.16|453.16|457.04|453.04|14
1612691860000|2021-02-07 09:57:40|457.13|453.13|456.83|452.83|457.13|453.13|456.8|452.8|13
1612691870000|2021-02-07 09:57:50|456.84|452.84|456.56|452.56|456.84|452.84|456.56|452.56|25
1612691880000|2021-02-07 09:58:00|456.55|452.55|456.98|452.98|456.99|452.99|456.54|452.54|31
1612691890000|2021-02-07 09:58:10|457.01|453.01|457.24|453.24|457.27|453.27|457.01|453.01|28
1612691900000|2021-02-07 09:58:20|457.25|453.25|457.36|453.36|457.36|453.36|457.25|453.25|15
1612691910000|2021-02-07 09:58:30|457.38|453.38|457.35|453.35|457.46|453.46|457.33|453.33|17
1612691920000|2021-02-07 09:58:40|457.19|453.19|457.23|453.23|457.35|453.35|457.04|453.04|29
1612691930000|2021-02-07 09:58:50|457.22|453.22|457.11|453.11|457.24|453.24|457.1|453.1|18
1612691940000|2021-02-07 09:59:00|457.09|453.09|457.32|453.32|457.32|453.32|456.92|452.92|27
1612691950000|2021-02-07 09:59:10|457.33|453.33|457.52|453.52|457.53|453.53|457.32|453.32|31
1612691960000|2021-02-07 09:59:20|457.51|453.51|457.52|453.52|457.57|453.57|457.47|453.47|24
1612691970000|2021-02-07 09:59:30|457.51|453.51|457.36|453.36|457.51|453.51|457.34|453.34|19
1612691980000|2021-02-07 09:59:40|457.37|453.37|457.54|453.54|457.55|453.55|457.35|453.35|24
1612691990000|2021-02-07 09:59:50|457.55|453.55|457.59|453.59|457.59|453.59|457.55|453.55|13
1612692000000|2021-02-07 10:00:00|457.6|453.6|457.64|453.64|457.64|453.64|457.58|453.58|21
1612692010000|2021-02-07 10:00:10|457.63|453.63|457.41|453.41|457.66|453.66|457.32|453.32|28
1612692020000|2021-02-07 10:00:20|457.38|453.38|457.42|453.42|457.42|453.42|457.38|453.38|19
1612692030000|2021-02-07 10:00:30|457.46|453.46|457.52|453.52|457.52|453.52|457.44|453.44|20
1612692040000|2021-02-07 10:00:40|457.54|453.54|457.76|453.76|457.8|453.8|457.54|453.54|25
1612692050000|2021-02-07 10:00:50|457.75|453.75|457.67|453.67|457.75|453.75|457.65|453.65|21
1612692060000|2021-02-07 10:01:00|457.66|453.66|457.74|453.74|457.8|453.8|457.64|453.64|28
1612692070000|2021-02-07 10:01:10|457.75|453.75|457.77|453.77|457.81|453.81|457.75|453.75|18
1612692080000|2021-02-07 10:01:20|457.79|453.79|457.78|453.78|457.81|453.81|457.76|453.76|22
1612692090000|2021-02-07 10:01:30|457.77|453.77|458.06|454.06|458.07|454.07|457.77|453.77|22
1612692100000|2021-02-07 10:01:40|458.04|454.04|457.99|453.99|458.04|454.04|457.85|453.85|24
1612692110000|2021-02-07 10:01:50|457.97|453.97|457.91|453.91|458.05|454.05|457.9|453.9|19
1612692120000|2021-02-07 10:02:00|457.92|453.92|458.27|454.27|458.29|454.29|457.89|453.89|31
1612692130000|2021-02-07 10:02:10|458.29|454.29|458.45|454.45|458.45|454.45|458.29|454.29|18
1612692140000|2021-02-07 10:02:20|458.44|454.44|458.52|454.52|458.52|454.52|458.38|454.38|19
1612692150000|2021-02-07 10:02:30|458.51|454.51|458.47|454.47|458.51|454.51|458.32|454.32|7
1612692160000|2021-02-07 10:02:40|458.48|454.48|458.49|454.49|458.49|454.49|458.46|454.46|18
1612692170000|2021-02-07 10:02:50|458.47|454.47|458.51|454.51|458.52|454.52|458.47|454.47|18
1612692180000|2021-02-07 10:03:00|458.52|454.52|458.93|454.93|458.95|454.95|458.51|454.51|29
1612692190000|2021-02-07 10:03:10|458.91|454.91|459|455|459.03|455.03|458.88|454.88|31
1612692200000|2021-02-07 10:03:20|459.04|455.04|459.31|455.31|459.31|455.31|458.9|454.9|24
1612692210000|2021-02-07 10:03:30|459.27|455.27|459.05|455.05|459.27|455.27|458.98|454.98|16
1612692220000|2021-02-07 10:03:40|459.04|455.04|458.66|454.66|459.04|455.04|458.66|454.66|29
1612692230000|2021-02-07 10:03:50|458.59|454.59|458.66|454.66|458.69|454.69|458.44|454.44|19
1612692240000|2021-02-07 10:04:00|458.68|454.68|458.87|454.87|458.88|454.88|458.68|454.68|20
1612692250000|2021-02-07 10:04:10|458.9|454.9|459.08|455.08|459.08|455.08|458.9|454.9|20
1612692260000|2021-02-07 10:04:20|459.11|455.11|459.09|455.09|459.19|455.19|458.99|454.99|24
1612692270000|2021-02-07 10:04:30|459.1|455.1|458.9|454.9|459.1|455.1|458.9|454.9|17
1612692280000|2021-02-07 10:04:40|458.93|454.93|458.96|454.96|459.02|455.02|458.92|454.92|18
1612692290000|2021-02-07 10:04:50|458.95|454.95|459.43|455.43|459.43|455.43|458.95|454.95|15
1612692300000|2021-02-07 10:05:00|459.44|455.44|459.57|455.57|459.62|455.62|459.42|455.42|21
1612692310000|2021-02-07 10:05:10|459.58|455.58|459.75|455.75|459.75|455.75|459.57|455.57|28
1612692320000|2021-02-07 10:05:20|459.79|455.79|459.71|455.71|459.81|455.81|459.71|455.71|21
1612692330000|2021-02-07 10:05:30|459.72|455.72|459.78|455.78|459.84|455.84|459.69|455.69|24
1612692340000|2021-02-07 10:05:40|459.81|455.81|459.88|455.88|459.89|455.89|459.81|455.81|16
1612692350000|2021-02-07 10:05:50|459.87|455.87|459.88|455.88|459.89|455.89|459.86|455.86|18
1612692360000|2021-02-07 10:06:00|459.87|455.87|459.88|455.88|459.9|455.9|459.75|455.75|20
1612692370000|2021-02-07 10:06:10|459.89|455.89|459.85|455.85|459.91|455.91|459.83|455.83|10
1612692380000|2021-02-07 10:06:20|459.84|455.84|459.87|455.87|459.88|455.88|459.84|455.84|11
1612692390000|2021-02-07 10:06:30|459.86|455.86|459.81|455.81|459.86|455.86|459.75|455.75|12
1612692400000|2021-02-07 10:06:40|459.8|455.8|459.87|455.87|459.88|455.88|459.72|455.72|18
1612692410000|2021-02-07 10:06:50|459.88|455.88|459.82|455.82|459.89|455.89|459.82|455.82|17
1612692420000|2021-02-07 10:07:00|459.81|455.81|459.88|455.88|459.89|455.89|459.81|455.81|19
1612692430000|2021-02-07 10:07:10|459.89|455.89|459.9|455.9|459.96|455.96|459.88|455.88|16
1612692440000|2021-02-07 10:07:20|459.92|455.92|460.01|456.01|460.02|456.02|459.92|455.92|24
1612692450000|2021-02-07 10:07:30|460.02|456.02|460.05|456.05|460.06|456.06|460.02|456.02|7
1612692460000|2021-02-07 10:07:40|460.06|456.06|460.14|456.14|460.16|456.16|460.04|456.04|13
1612692470000|2021-02-07 10:07:50|460.28|456.28|460.43|456.43|460.44|456.44|460.27|456.27|20
1612692480000|2021-02-07 10:08:00|460.44|456.44|460.44|456.44|460.49|456.49|460.43|456.43|11
1612692490000|2021-02-07 10:08:10|460.45|456.45|460.58|456.58|460.62|456.62|460.45|456.45|17
1612692500000|2021-02-07 10:08:20|460.55|456.55|460.63|456.63|460.68|456.68|460.52|456.52|25
1612692510000|2021-02-07 10:08:30|460.66|456.66|460.7|456.7|460.76|456.76|460.63|456.63|27
1612692520000|2021-02-07 10:08:40|460.71|456.71|460.69|456.69|460.72|456.72|460.66|456.66|13
1612692530000|2021-02-07 10:08:50|460.67|456.67|460.72|456.72|460.72|456.72|460.67|456.67|15
1612692540000|2021-02-07 10:09:00|460.7|456.7|460.71|456.71|460.72|456.72|460.68|456.68|17
1612692550000|2021-02-07 10:09:10|460.7|456.7|460.7|456.7|460.72|456.72|460.69|456.69|16
1612692560000|2021-02-07 10:09:20|460.69|456.69|460.6|456.6|460.69|456.69|460.58|456.58|14
1612692570000|2021-02-07 10:09:30|460.59|456.59|460.75|456.75|460.75|456.75|460.59|456.59|18
1612692580000|2021-02-07 10:09:40|460.74|456.74|460.75|456.75|460.76|456.76|460.73|456.73|20
1612692590000|2021-02-07 10:09:50|460.73|456.73|460.71|456.71|460.76|456.76|460.58|456.58|23
1612692600000|2021-02-07 10:10:00|460.7|456.7|460.99|456.99|461.01|457.01|460.67|456.67|22
1612692610000|2021-02-07 10:10:10|461|457|461.32|457.32|461.37|457.37|461|457|22
1612692620000|2021-02-07 10:10:20|461.33|457.33|461.32|457.32|461.33|457.33|461.3|457.3|14
1612692630000|2021-02-07 10:10:30|461.3|457.3|461.15|457.15|461.3|457.3|461.08|457.08|23
1612692640000|2021-02-07 10:10:40|461.14|457.14|460.93|456.93|461.16|457.16|460.9|456.9|20
1612692650000|2021-02-07 10:10:50|460.94|456.94|460.87|456.87|460.94|456.94|460.86|456.86|24
1612692660000|2021-02-07 10:11:00|460.86|456.86|460.83|456.83|460.87|456.87|460.82|456.82|10
1612692670000|2021-02-07 10:11:10|460.84|456.84|460.78|456.78|460.85|456.85|460.77|456.77|17
1612692680000|2021-02-07 10:11:20|460.79|456.79|460.98|456.98|461|457|460.79|456.79|20
1612692690000|2021-02-07 10:11:30|461|457|460.96|456.96|461.01|457.01|460.95|456.95|25
1612692700000|2021-02-07 10:11:40|460.97|456.97|460.96|456.96|460.97|456.97|460.92|456.92|16
1612692710000|2021-02-07 10:11:50|460.95|456.95|460.9|456.9|460.96|456.96|460.88|456.88|22
1612692720000|2021-02-07 10:12:00|460.91|456.91|460.77|456.77|460.91|456.91|460.76|456.76|18
1612692730000|2021-02-07 10:12:10|460.78|456.78|460.75|456.75|460.78|456.78|460.74|456.74|15
1612692740000|2021-02-07 10:12:20|460.76|456.76|460.58|456.58|460.76|456.76|460.54|456.54|16
1612692750000|2021-02-07 10:12:30|460.59|456.59|460.58|456.58|460.59|456.59|460.58|456.58|2
1612692760000|2021-02-07 10:12:40|460.56|456.56|460.54|456.54|460.58|456.58|460.53|456.53|16
1612692770000|2021-02-07 10:12:50|460.55|456.55|460.38|456.38|460.58|456.58|460.38|456.38|20
1612692780000|2021-02-07 10:13:00|460.37|456.37|460.29|456.29|460.37|456.37|460.22|456.22|27
1612692790000|2021-02-07 10:13:10|460.3|456.3|460.36|456.36|460.41|456.41|460.3|456.3|23
1612692800000|2021-02-07 10:13:20|460.37|456.37|460.39|456.39|460.4|456.4|460.36|456.36|26
1612692810000|2021-02-07 10:13:30|460.37|456.37|460.22|456.22|460.38|456.38|460.22|456.22|17
1612692820000|2021-02-07 10:13:40|460.23|456.23|460.29|456.29|460.3|456.3|460.19|456.19|25
1612692830000|2021-02-07 10:13:50|460.24|456.24|460.25|456.25|460.27|456.27|460.11|456.11|19
1612692840000|2021-02-07 10:14:00|460.26|456.26|460.33|456.33|460.35|456.35|460.25|456.25|23
1612692850000|2021-02-07 10:14:10|460.37|456.37|460.33|456.33|460.37|456.37|460.31|456.31|22
1612692860000|2021-02-07 10:14:20|460.32|456.32|460.32|456.32|460.32|456.32|460.32|456.32|1
1612692870000|2021-02-07 10:14:30|460.33|456.33|460.32|456.32|460.33|456.33|460.32|456.32|2
1612692880000|2021-02-07 10:14:40|460.33|456.33|460.58|456.58|460.6|456.6|460.33|456.33|27
1612692890000|2021-02-07 10:14:50|460.57|456.57|460.14|456.14|460.57|456.57|460.1|456.1|32
1612692900000|2021-02-07 10:15:00|460.17|456.17|460.22|456.22|460.22|456.22|460.03|456.03|32
1612692910000|2021-02-07 10:15:10|460.23|456.23|460.29|456.29|460.31|456.31|460.2|456.2|10
1612692920000|2021-02-07 10:15:20|460.3|456.3|460.57|456.57|460.57|456.57|460.3|456.3|13
1612692930000|2021-02-07 10:15:30|460.55|456.55|460.61|456.61|460.66|456.66|460.46|456.46|24
1612692940000|2021-02-07 10:15:40|460.63|456.63|460.98|456.98|460.99|456.99|460.63|456.63|27
1612692950000|2021-02-07 10:15:50|460.96|456.96|461.01|457.01|461.02|457.02|460.74|456.74|26
1612692960000|2021-02-07 10:16:00|461.02|457.02|461.06|457.06|461.18|457.18|460.86|456.86|29
1612692970000|2021-02-07 10:16:10|461.21|457.21|461.26|457.26|461.34|457.34|461.12|457.12|22
1612692980000|2021-02-07 10:16:20|461.32|457.32|461.06|457.06|461.32|457.32|460.99|456.99|16
1612692990000|2021-02-07 10:16:30|461.04|457.04|461.26|457.26|461.29|457.29|461.02|457.02|33
1612693000000|2021-02-07 10:16:40|461.25|457.25|461.24|457.24|461.25|457.25|460.95|456.95|26
1612693010000|2021-02-07 10:16:50|461.22|457.22|461.22|457.22|461.23|457.23|461.03|457.03|19
1612693020000|2021-02-07 10:17:00|461.23|457.23|461.28|457.28|461.28|457.28|460.98|456.98|19
1612693030000|2021-02-07 10:17:10|461.27|457.27|461.19|457.19|461.28|457.28|460.98|456.98|27
1612693040000|2021-02-07 10:17:20|461.17|457.17|461.03|457.03|461.19|457.19|461.01|457.01|34
1612693050000|2021-02-07 10:17:30|461.04|457.04|461.1|457.1|461.12|457.12|461|457|24
1612693060000|2021-02-07 10:17:40|461.11|457.11|461.25|457.25|461.25|457.25|461.11|457.11|26
1612693070000|2021-02-07 10:17:50|461.24|457.24|461.27|457.27|461.32|457.32|461.24|457.24|24
1612693080000|2021-02-07 10:18:00|461.29|457.29|461.59|457.59|461.59|457.59|461.29|457.29|22
1612693090000|2021-02-07 10:18:10|461.6|457.6|461.61|457.61|461.62|457.62|461.59|457.59|11
1612693100000|2021-02-07 10:18:20|461.63|457.63|462|458|462|458|461.57|457.57|21
1612693110000|2021-02-07 10:18:30|461.98|457.98|462.02|458.02|462.02|458.02|461.93|457.93|16
1612693120000|2021-02-07 10:18:40|462.04|458.04|462.04|458.04|462.06|458.06|461.96|457.96|13
1612693130000|2021-02-07 10:18:50|461.98|457.98|462|458|462.06|458.06|461.98|457.98|6
1612693140000|2021-02-07 10:19:00|462.03|458.03|462.46|458.46|462.47|458.47|462.03|458.03|15
1612693150000|2021-02-07 10:19:10|462.47|458.47|462.5|458.5|462.58|458.58|462.47|458.47|19
1612693160000|2021-02-07 10:19:20|462.52|458.52|462.58|458.58|462.6|458.6|462.52|458.52|17
1612693170000|2021-02-07 10:19:30|462.6|458.6|462.63|458.63|462.65|458.65|462.6|458.6|6
1612693180000|2021-02-07 10:19:40|462.64|458.64|462.65|458.65|462.71|458.71|462.62|458.62|22
1612693190000|2021-02-07 10:19:50|462.63|458.63|462.64|458.64|462.66|458.66|462.63|458.63|16
1612693200000|2021-02-07 10:20:00|462.65|458.65|462.52|458.52|462.65|458.65|462.29|458.29|23
1612693210000|2021-02-07 10:20:10|462.53|458.53|462.65|458.65|462.65|458.65|462.53|458.53|22
1612693220000|2021-02-07 10:20:20|462.66|458.66|462.72|458.72|462.73|458.73|462.66|458.66|19
1612693230000|2021-02-07 10:20:30|462.74|458.74|462.7|458.7|462.77|458.77|462.64|458.64|18
1612693240000|2021-02-07 10:20:40|462.68|458.68|462.64|458.64|462.68|458.68|462.4|458.4|15
1612693250000|2021-02-07 10:20:50|462.65|458.65|462.66|458.66|462.66|458.66|462.63|458.63|13
1612693260000|2021-02-07 10:21:00|462.65|458.65|462.45|458.45|462.65|458.65|462.39|458.39|21
1612693270000|2021-02-07 10:21:10|462.44|458.44|462.13|458.13|462.44|458.44|462.13|458.13|28
1612693280000|2021-02-07 10:21:20|462.03|458.03|461.95|457.95|462.08|458.08|461.87|457.87|25
1612693290000|2021-02-07 10:21:30|461.96|457.96|461.48|457.48|461.96|457.96|461.47|457.47|25
1612693300000|2021-02-07 10:21:40|461.49|457.49|461.53|457.53|461.54|457.54|461.47|457.47|26
1612693310000|2021-02-07 10:21:50|461.54|457.54|461.63|457.63|461.64|457.64|461.54|457.54|26
1612693320000|2021-02-07 10:22:00|461.65|457.65|461.91|457.91|461.94|457.94|461.65|457.65|21
1612693330000|2021-02-07 10:22:10|461.97|457.97|461.97|457.97|462.08|458.08|461.96|457.96|22
1612693340000|2021-02-07 10:22:20|461.99|457.99|461.86|457.86|462.02|458.02|461.85|457.85|29
1612693350000|2021-02-07 10:22:30|461.85|457.85|462.12|458.12|462.12|458.12|461.61|457.61|33
1612693360000|2021-02-07 10:22:40|462.13|458.13|462.28|458.28|462.28|458.28|462.13|458.13|21
1612693370000|2021-02-07 10:22:50|462.29|458.29|462.47|458.47|462.47|458.47|462.28|458.28|18
1612693380000|2021-02-07 10:23:00|462.48|458.48|462.28|458.28|462.49|458.49|462.28|458.28|22
1612693390000|2021-02-07 10:23:10|462.27|458.27|462.18|458.18|462.27|458.27|462.17|458.17|17
1612693400000|2021-02-07 10:23:20|462.17|458.17|462.12|458.12|462.17|458.17|461.89|457.89|21
1612693410000|2021-02-07 10:23:30|462.13|458.13|462.12|458.12|462.18|458.18|462.12|458.12|11
1612693420000|2021-02-07 10:23:40|462.11|458.11|461.97|457.97|462.13|458.13|461.96|457.96|16
1612693430000|2021-02-07 10:23:50|461.96|457.96|462|458|462|458|461.96|457.96|17
1612693440000|2021-02-07 10:24:00|461.98|457.98|462.07|458.07|462.13|458.13|461.98|457.98|23
1612693450000|2021-02-07 10:24:10|462.08|458.08|461.97|457.97|462.1|458.1|461.97|457.97|20
1612693460000|2021-02-07 10:24:20|461.98|457.98|461.94|457.94|462|458|461.94|457.94|16
1612693470000|2021-02-07 10:24:30|461.95|457.95|462.25|458.25|462.25|458.25|461.95|457.95|24
1612693480000|2021-02-07 10:24:40|462.26|458.26|462.08|458.08|462.26|458.26|461.99|457.99|25
1612693490000|2021-02-07 10:24:50|462.06|458.06|462.04|458.04|462.1|458.1|462|458|25
1612693500000|2021-02-07 10:25:00|462.05|458.05|462.1|458.1|462.18|458.18|462.02|458.02|26
1612693510000|2021-02-07 10:25:10|462.11|458.11|462.03|458.03|462.11|458.11|462.02|458.02|19
1612693520000|2021-02-07 10:25:20|462.02|458.02|461.92|457.92|462.03|458.03|461.91|457.91|24
1612693530000|2021-02-07 10:25:30|461.9|457.9|461.72|457.72|461.9|457.9|461.69|457.69|20
1612693540000|2021-02-07 10:25:40|461.71|457.71|461.57|457.57|461.83|457.83|461.53|457.53|34
1612693550000|2021-02-07 10:25:50|461.58|457.58|461.79|457.79|461.79|457.79|461.5|457.5|26
1612693560000|2021-02-07 10:26:00|461.8|457.8|461.97|457.97|462|458|461.8|457.8|14
1612693570000|2021-02-07 10:26:10|461.98|457.98|462.01|458.01|462.02|458.02|461.95|457.95|13
1612693580000|2021-02-07 10:26:20|462.02|458.02|462.09|458.09|462.14|458.14|461.73|457.73|24
1612693590000|2021-02-07 10:26:30|462.08|458.08|462.21|458.21|462.21|458.21|462.07|458.07|19
1612693600000|2021-02-07 10:26:40|462.22|458.22|462.17|458.17|462.22|458.22|462.11|458.11|21
1612693610000|2021-02-07 10:26:50|462.16|458.16|462.17|458.17|462.2|458.2|462.12|458.12|9
1612693620000|2021-02-07 10:27:00|462.16|458.16|462.22|458.22|462.22|458.22|462.14|458.14|17
1612693630000|2021-02-07 10:27:10|462.23|458.23|462.22|458.22|462.24|458.24|462.21|458.21|12
1612693640000|2021-02-07 10:27:20|462.21|458.21|462.02|458.02|462.22|458.22|461.98|457.98|24
1612693650000|2021-02-07 10:27:30|462.01|458.01|462.08|458.08|462.12|458.12|462|458|15
1612693660000|2021-02-07 10:27:40|462.07|458.07|461.96|457.96|462.08|458.08|461.94|457.94|24
1612693670000|2021-02-07 10:27:50|461.95|457.95|461.95|457.95|461.98|457.98|461.95|457.95|7
1612693680000|2021-02-07 10:28:00|461.97|457.97|462.08|458.08|462.08|458.08|461.96|457.96|20
1612693690000|2021-02-07 10:28:10|462.09|458.09|462.13|458.13|462.25|458.25|462.09|458.09|14
1612693700000|2021-02-07 10:28:20|462.14|458.14|462.09|458.09|462.14|458.14|461.97|457.97|19
1612693710000|2021-02-07 10:28:30|462.08|458.08|462.07|458.07|462.1|458.1|462.06|458.06|9
1612693720000|2021-02-07 10:28:40|462.08|458.08|462.01|458.01|462.09|458.09|462.01|458.01|12
1612693730000|2021-02-07 10:28:50|462|458|462.02|458.02|462.02|458.02|461.9|457.9|16
1612693740000|2021-02-07 10:29:00|462.03|458.03|461.93|457.93|462.03|458.03|461.93|457.93|16
1612693750000|2021-02-07 10:29:10|461.92|457.92|461.7|457.7|461.92|457.92|461.7|457.7|16
1612693760000|2021-02-07 10:29:20|461.68|457.68|461.43|457.43|461.68|457.68|461.43|457.43|22
1612693770000|2021-02-07 10:29:30|461.42|457.42|461.33|457.33|461.43|457.43|461.3|457.3|15
1612693780000|2021-02-07 10:29:40|461.3|457.3|461.19|457.19|461.34|457.34|461.19|457.19|18
1612693790000|2021-02-07 10:29:50|461.2|457.2|461.06|457.06|461.2|457.2|461.06|457.06|13
1612693800000|2021-02-07 10:30:00|461.07|457.07|460.72|456.72|461.07|457.07|460.71|456.71|17
1612693810000|2021-02-07 10:30:10|460.75|456.75|461.14|457.14|461.15|457.15|460.75|456.75|29
1612693820000|2021-02-07 10:30:20|461.12|457.12|461.26|457.26|461.38|457.38|461.12|457.12|22
1612693830000|2021-02-07 10:30:30|461.29|457.29|461.55|457.55|461.55|457.55|461.29|457.29|15
1612693840000|2021-02-07 10:30:40|461.52|457.52|461.66|457.66|461.7|457.7|461.32|457.32|18
1612693850000|2021-02-07 10:30:50|461.68|457.68|461.31|457.31|461.69|457.69|461.23|457.23|24
1612693860000|2021-02-07 10:31:00|461.3|457.3|461.17|457.17|461.3|457.3|461.11|457.11|28
1612693870000|2021-02-07 10:31:10|461.16|457.16|460.95|456.95|461.18|457.18|460.9|456.9|17
1612693880000|2021-02-07 10:31:20|460.96|456.96|461.16|457.16|461.16|457.16|460.96|456.96|13
1612693890000|2021-02-07 10:31:30|461.17|457.17|461.17|457.17|461.24|457.24|461.13|457.13|21
1612693900000|2021-02-07 10:31:40|461.18|457.18|461.47|457.47|461.65|457.65|461.18|457.18|25
1612693910000|2021-02-07 10:31:50|461.44|457.44|461.31|457.31|461.44|457.44|461.27|457.27|19
1612693920000|2021-02-07 10:32:00|461.27|457.27|461.44|457.44|461.44|457.44|461.21|457.21|33
1612693930000|2021-02-07 10:32:10|461.35|457.35|461.52|457.52|461.56|457.56|461.35|457.35|25
1612693940000|2021-02-07 10:32:20|461.56|457.56|461.75|457.75|461.76|457.76|461.54|457.54|26
1612693950000|2021-02-07 10:32:30|461.72|457.72|461.74|457.74|461.78|457.78|461.72|457.72|18
1612693960000|2021-02-07 10:32:40|461.76|457.76|461.71|457.71|461.76|457.76|461.68|457.68|10
1612693970000|2021-02-07 10:32:50|461.73|457.73|461.66|457.66|461.76|457.76|461.66|457.66|18
1612693980000|2021-02-07 10:33:00|461.67|457.67|461.82|457.82|461.9|457.9|461.67|457.67|26
1612693990000|2021-02-07 10:33:10|461.83|457.83|461.78|457.78|461.85|457.85|461.77|457.77|18
1612694000000|2021-02-07 10:33:20|461.8|457.8|461.62|457.62|461.8|457.8|461.62|457.62|26
1612694010000|2021-02-07 10:33:30|461.63|457.63|461.53|457.53|461.63|457.63|461.43|457.43|17
1612694020000|2021-02-07 10:33:40|461.52|457.52|461.53|457.53|461.55|457.55|461.46|457.46|15
1612694030000|2021-02-07 10:33:50|461.5|457.5|461.17|457.17|461.52|457.52|461.15|457.15|25
1612694040000|2021-02-07 10:34:00|461.16|457.16|460.92|456.92|461.17|457.17|460.92|456.92|22
1612694050000|2021-02-07 10:34:10|460.91|456.91|460.48|456.48|460.91|456.91|460.41|456.41|27
1612694060000|2021-02-07 10:34:20|460.42|456.42|460.69|456.69|460.74|456.74|460.41|456.41|29
1612694070000|2021-02-07 10:34:30|460.68|456.68|460.62|456.62|460.7|456.7|460.58|456.58|20
1612694080000|2021-02-07 10:34:40|460.63|456.63|459.77|455.77|460.63|456.63|459.77|455.77|28
1612694090000|2021-02-07 10:34:50|459.68|455.68|459.16|455.16|459.83|455.83|459.12|455.12|31
1612694100000|2021-02-07 10:35:00|459.2|455.2|459.32|455.32|459.42|455.42|459.17|455.17|24
1612694110000|2021-02-07 10:35:10|459.46|455.46|459.33|455.33|459.46|455.46|459.16|455.16|31
1612694120000|2021-02-07 10:35:20|459.31|455.31|458.98|454.98|459.33|455.33|458.95|454.95|29
1612694130000|2021-02-07 10:35:30|458.99|454.99|458.81|454.81|459.05|455.05|458.81|454.81|28
1612694140000|2021-02-07 10:35:40|458.75|454.75|458.29|454.29|458.75|454.75|458.29|454.29|28
1612694150000|2021-02-07 10:35:50|458.27|454.27|457.75|453.75|458.49|454.49|457.73|453.73|23
1612694160000|2021-02-07 10:36:00|457.76|453.76|457.99|453.99|458.12|454.12|457.53|453.53|27
1612694170000|2021-02-07 10:36:10|458.03|454.03|458.03|454.03|458.12|454.12|457.99|453.99|25
1612694180000|2021-02-07 10:36:20|458.09|454.09|458.12|454.12|458.13|454.13|457.6|453.6|18
1612694190000|2021-02-07 10:36:30|458.13|454.13|458.24|454.24|458.3|454.3|458.1|454.1|20
1612694200000|2021-02-07 10:36:40|458.28|454.28|458.73|454.73|458.73|454.73|458.23|454.23|28
1612694210000|2021-02-07 10:36:50|458.95|454.95|458.6|454.6|458.95|454.95|458.37|454.37|31
1612694220000|2021-02-07 10:37:00|458.53|454.53|458.39|454.39|458.53|454.53|458.28|454.28|27
1612694230000|2021-02-07 10:37:10|458.38|454.38|458.37|454.37|458.43|454.43|458.35|454.35|25
1612694240000|2021-02-07 10:37:20|458.36|454.36|458.4|454.4|458.45|454.45|458.34|454.34|21
1612694250000|2021-02-07 10:37:30|458.43|454.43|458.33|454.33|458.44|454.44|458.31|454.31|22
1612694260000|2021-02-07 10:37:40|458.34|454.34|458.36|454.36|458.36|454.36|458.32|454.32|14
1612694270000|2021-02-07 10:37:50|458.34|454.34|458.34|454.34|458.37|454.37|458.33|454.33|14
1612694280000|2021-02-07 10:38:00|458.35|454.35|458.37|454.37|458.39|454.39|458.29|454.29|19
1612694290000|2021-02-07 10:38:10|458.36|454.36|458.36|454.36|458.39|454.39|458.35|454.35|21
1612694300000|2021-02-07 10:38:20|458.37|454.37|458.21|454.21|458.38|454.38|458.2|454.2|22
1612694310000|2021-02-07 10:38:30|458.22|454.22|458.24|454.24|458.29|454.29|458.21|454.21|25
1612694320000|2021-02-07 10:38:40|458.26|454.26|458.5|454.5|458.62|454.62|458.26|454.26|24
1612694330000|2021-02-07 10:38:50|458.51|454.51|458.41|454.41|458.51|454.51|458.37|454.37|22
1612694340000|2021-02-07 10:39:00|458.42|454.42|458.49|454.49|458.53|454.53|458.41|454.41|16
1612694350000|2021-02-07 10:39:10|458.51|454.51|458.42|454.42|458.58|454.58|458.39|454.39|26
1612694360000|2021-02-07 10:39:20|458.4|454.4|458.27|454.27|458.41|454.41|458.25|454.25|24
1612694370000|2021-02-07 10:39:30|458.25|454.25|458.11|454.11|458.25|454.25|457.88|453.88|19
1612694380000|2021-02-07 10:39:40|458.08|454.08|458.17|454.17|458.18|454.18|458.07|454.07|23
1612694390000|2021-02-07 10:39:50|458.2|454.2|458.06|454.06|458.2|454.2|458.06|454.06|17
1612694400000|2021-02-07 10:40:00|458.03|454.03|458.02|454.02|458.05|454.05|457.89|453.89|26
1612694410000|2021-02-07 10:40:10|458.01|454.01|458.03|454.03|458.06|454.06|458.01|454.01|24
1612694420000|2021-02-07 10:40:20|458.24|454.24|458.42|454.42|458.56|454.56|458.24|454.24|30
1612694430000|2021-02-07 10:40:30|458.4|454.4|458.43|454.43|458.46|454.46|458.4|454.4|27
1612694440000|2021-02-07 10:40:40|458.42|454.42|458.5|454.5|458.51|454.51|458.38|454.38|19
1612694450000|2021-02-07 10:40:50|458.49|454.49|458.43|454.43|458.5|454.5|458.43|454.43|18
1612694460000|2021-02-07 10:41:00|458.14|454.14|458.19|454.19|458.33|454.33|458.02|454.02|31
1612694470000|2021-02-07 10:41:10|458.21|454.21|458.19|454.19|458.24|454.24|458.16|454.16|19
1612694480000|2021-02-07 10:41:20|458.18|454.18|458.21|454.21|458.22|454.22|458.18|454.18|16
1612694490000|2021-02-07 10:41:30|458.2|454.2|458.31|454.31|458.32|454.32|458.2|454.2|23
1612694500000|2021-02-07 10:41:40|458.28|454.28|458.28|454.28|458.28|454.28|458.23|454.23|12
1612694510000|2021-02-07 10:41:50|458.27|454.27|458.34|454.34|458.35|454.35|458.24|454.24|19
1612694520000|2021-02-07 10:42:00|458.33|454.33|458.44|454.44|458.5|454.5|458.33|454.33|23
1612694530000|2021-02-07 10:42:10|458.46|454.46|458.4|454.4|458.46|454.46|458.27|454.27|20
1612694540000|2021-02-07 10:42:20|458.38|454.38|458.62|454.62|458.64|454.64|458.38|454.38|17
1612694550000|2021-02-07 10:42:30|458.68|454.68|458.67|454.67|458.68|454.68|458.66|454.66|12
1612694560000|2021-02-07 10:42:40|458.66|454.66|458.73|454.73|458.74|454.74|458.66|454.66|15
1612694570000|2021-02-07 10:42:50|458.75|454.75|458.64|454.64|458.77|454.77|458.64|454.64|19
1612694580000|2021-02-07 10:43:00|458.63|454.63|458.62|454.62|458.74|454.74|458.43|454.43|21
1612694590000|2021-02-07 10:43:10|458.63|454.63|458.59|454.59|458.65|454.65|458.59|454.59|8
1612694600000|2021-02-07 10:43:20|458.57|454.57|458.1|454.1|458.57|454.57|458.07|454.07|32
1612694610000|2021-02-07 10:43:30|458.14|454.14|458.48|454.48|458.54|454.54|458.12|454.12|21
1612694620000|2021-02-07 10:43:40|458.44|454.44|458.55|454.55|458.66|454.66|458.44|454.44|21
1612694630000|2021-02-07 10:43:50|458.56|454.56|458.69|454.69|458.73|454.73|458.55|454.55|15
1612694640000|2021-02-07 10:44:00|458.68|454.68|458.76|454.76|458.87|454.87|458.68|454.68|22
1612694650000|2021-02-07 10:44:10|458.75|454.75|458.7|454.7|458.77|454.77|458.7|454.7|11
1612694660000|2021-02-07 10:44:20|458.67|454.67|458.85|454.85|458.94|454.94|458.4|454.4|21
1612694670000|2021-02-07 10:44:30|458.87|454.87|458.92|454.92|458.95|454.95|458.85|454.85|18
1612694680000|2021-02-07 10:44:40|458.93|454.93|458.93|454.93|458.93|454.93|458.91|454.91|12
1612694690000|2021-02-07 10:44:50|458.92|454.92|458.88|454.88|458.94|454.94|458.88|454.88|14
1612694700000|2021-02-07 10:45:00|458.89|454.89|458.9|454.9|459.03|455.03|458.82|454.82|26
1612694710000|2021-02-07 10:45:10|458.89|454.89|458.87|454.87|458.89|454.89|458.83|454.83|18
1612694720000|2021-02-07 10:45:20|458.86|454.86|458.9|454.9|458.91|454.91|458.84|454.84|17
1612694730000|2021-02-07 10:45:30|458.91|454.91|458.88|454.88|458.91|454.91|458.88|454.88|14
1612694740000|2021-02-07 10:45:40|458.9|454.9|458.99|454.99|459.04|455.04|458.9|454.9|21
1612694750000|2021-02-07 10:45:50|459.01|455.01|459.09|455.09|459.09|455.09|459|455|7
1612694760000|2021-02-07 10:46:00|459.1|455.1|459.49|455.49|459.53|455.53|459.09|455.09|24
1612694770000|2021-02-07 10:46:10|459.48|455.48|459.59|455.59|459.59|455.59|459.45|455.45|20
1612694780000|2021-02-07 10:46:20|459.6|455.6|459.59|455.59|459.6|455.6|459.3|455.3|20
1612694790000|2021-02-07 10:46:30|459.38|455.38|459.53|455.53|459.61|455.61|459.3|455.3|34
1612694800000|2021-02-07 10:46:40|459.52|455.52|459.64|455.64|459.66|455.66|459.52|455.52|20
1612694810000|2021-02-07 10:46:50|459.65|455.65|459.57|455.57|459.65|455.65|459.56|455.56|16
1612694820000|2021-02-07 10:47:00|459.56|455.56|459.51|455.51|459.57|455.57|459.47|455.47|24
1612694830000|2021-02-07 10:47:10|459.5|455.5|459.48|455.48|459.51|455.51|459.47|455.47|10
1612694840000|2021-02-07 10:47:20|459.49|455.49|459.57|455.57|459.57|455.57|459.47|455.47|10
1612694850000|2021-02-07 10:47:30|459.59|455.59|459.53|455.53|459.6|455.6|459.53|455.53|15
1612694860000|2021-02-07 10:47:40|459.55|455.55|459.45|455.45|459.55|455.55|459.37|455.37|24
1612694870000|2021-02-07 10:47:50|459.44|455.44|459.47|455.47|459.47|455.47|459.34|455.34|15
1612694880000|2021-02-07 10:48:00|459.48|455.48|459.55|455.55|459.66|455.66|459.47|455.47|28
1612694890000|2021-02-07 10:48:10|459.66|455.66|459.52|455.52|459.66|455.66|459.42|455.42|21
1612694900000|2021-02-07 10:48:20|459.53|455.53|459.54|455.54|459.56|455.56|459.5|455.5|11
1612694910000|2021-02-07 10:48:30|459.57|455.57|459.64|455.64|459.73|455.73|459.57|455.57|22
1612694920000|2021-02-07 10:48:40|459.62|455.62|459.56|455.56|459.62|455.62|459.54|455.54|21
1612694930000|2021-02-07 10:48:50|459.57|455.57|459.6|455.6|459.6|455.6|459.57|455.57|16
1612694940000|2021-02-07 10:49:00|459.61|455.61|459.67|455.67|459.82|455.82|459.61|455.61|27
1612694950000|2021-02-07 10:49:10|459.68|455.68|459.74|455.74|459.75|455.75|459.63|455.63|26
1612694960000|2021-02-07 10:49:20|459.75|455.75|460.17|456.17|460.19|456.19|459.71|455.71|29
1612694970000|2021-02-07 10:49:30|460.18|456.18|460.76|456.76|460.76|456.76|460.18|456.18|27
1612694980000|2021-02-07 10:49:40|460.75|456.75|460.74|456.74|460.83|456.83|460.74|456.74|27
1612694990000|2021-02-07 10:49:50|460.72|456.72|461.31|457.31|461.37|457.37|460.71|456.71|31
1612695000000|2021-02-07 10:50:00|461.32|457.32|461.33|457.33|461.37|457.37|460.98|456.98|33
1612695010000|2021-02-07 10:50:10|461.34|457.34|461.11|457.11|461.37|457.37|460.96|456.96|32
1612695020000|2021-02-07 10:50:20|461.12|457.12|461.14|457.14|461.26|457.26|461.05|457.05|31
1612695030000|2021-02-07 10:50:30|461.13|457.13|461.35|457.35|461.35|457.35|461.04|457.04|23
1612695040000|2021-02-07 10:50:40|461.36|457.36|461.43|457.43|461.43|457.43|461.29|457.29|24
1612695050000|2021-02-07 10:50:50|461.44|457.44|461.68|457.68|461.75|457.75|461.32|457.32|21
1612695060000|2021-02-07 10:51:00|461.69|457.69|461.35|457.35|461.69|457.69|461.28|457.28|28
1612695070000|2021-02-07 10:51:10|461.39|457.39|461.3|457.3|461.46|457.46|461.26|457.26|26
1612695080000|2021-02-07 10:51:20|461.35|457.35|461.38|457.38|461.41|457.41|461.32|457.32|24
1612695090000|2021-02-07 10:51:30|461.37|457.37|461.27|457.27|461.37|457.37|461.07|457.07|14
1612695100000|2021-02-07 10:51:40|461.28|457.28|461.28|457.28|461.42|457.42|461.01|457.01|26
1612695110000|2021-02-07 10:51:50|461.29|457.29|461.3|457.3|461.32|457.32|461.16|457.16|27
1612695120000|2021-02-07 10:52:00|461.31|457.31|461.44|457.44|461.47|457.47|461.27|457.27|30
1612695130000|2021-02-07 10:52:10|461.45|457.45|461.29|457.29|461.49|457.49|460.95|456.95|23
1612695140000|2021-02-07 10:52:20|461.28|457.28|461.31|457.31|461.31|457.31|461.26|457.26|14
1612695150000|2021-02-07 10:52:30|461.32|457.32|461.45|457.45|461.45|457.45|461.3|457.3|22
1612695160000|2021-02-07 10:52:40|461.44|457.44|461.69|457.69|461.69|457.69|461.44|457.44|17
1612695170000|2021-02-07 10:52:50|461.68|457.68|461.77|457.77|461.78|457.78|461.6|457.6|25
1612695180000|2021-02-07 10:53:00|461.73|457.73|461.54|457.54|461.74|457.74|461.37|457.37|33
1612695190000|2021-02-07 10:53:10|461.4|457.4|461.74|457.74|461.76|457.76|461.32|457.32|24
1612695200000|2021-02-07 10:53:20|461.75|457.75|461.85|457.85|461.93|457.93|461.71|457.71|30
1612695210000|2021-02-07 10:53:30|461.44|457.44|461.68|457.68|461.77|457.77|461.43|457.43|26
1612695220000|2021-02-07 10:53:40|461.67|457.67|461.9|457.9|461.92|457.92|461.27|457.27|31
1612695230000|2021-02-07 10:53:50|461.91|457.91|461.83|457.83|461.91|457.91|461.46|457.46|25
1612695240000|2021-02-07 10:54:00|461.84|457.84|461.7|457.7|461.84|457.84|461.66|457.66|19
1612695250000|2021-02-07 10:54:10|461.69|457.69|461.63|457.63|461.69|457.69|461.49|457.49|19
1612695260000|2021-02-07 10:54:20|461.59|457.59|461.65|457.65|461.65|457.65|461.32|457.32|33
1612695270000|2021-02-07 10:54:30|461.63|457.63|461.86|457.86|461.9|457.9|461.49|457.49|24
1612695280000|2021-02-07 10:54:40|461.87|457.87|461.83|457.83|461.9|457.9|461.82|457.82|21
1612695290000|2021-02-07 10:54:50|461.82|457.82|461.89|457.89|461.91|457.91|461.82|457.82|17
1612695300000|2021-02-07 10:55:00|461.9|457.9|461.88|457.88|461.9|457.9|461.86|457.86|9
1612695310000|2021-02-07 10:55:10|461.89|457.89|462.09|458.09|462.13|458.13|461.89|457.89|30
1612695320000|2021-02-07 10:55:20|462.05|458.05|462.21|458.21|462.26|458.26|462.03|458.03|27
1612695330000|2021-02-07 10:55:30|462.17|458.17|462.24|458.24|462.28|458.28|462.14|458.14|23
1612695340000|2021-02-07 10:55:40|462.26|458.26|462.26|458.26|462.28|458.28|462.24|458.24|11
1612695350000|2021-02-07 10:55:50|462.25|458.25|462.12|458.12|462.5|458.5|462.12|458.12|29
1612695360000|2021-02-07 10:56:00|462.06|458.06|461.82|457.82|462.18|458.18|461.79|457.79|30
1612695370000|2021-02-07 10:56:10|461.83|457.83|461.95|457.95|462.05|458.05|461.83|457.83|19
1612695380000|2021-02-07 10:56:20|461.96|457.96|461.89|457.89|461.97|457.97|461.83|457.83|21
1612695390000|2021-02-07 10:56:30|461.84|457.84|461.65|457.65|461.84|457.84|461.64|457.64|22
1612695400000|2021-02-07 10:56:40|461.66|457.66|461.58|457.58|461.67|457.67|461.57|457.57|12
1612695410000|2021-02-07 10:56:50|461.56|457.56|461.27|457.27|461.56|457.56|461.26|457.26|27
1612695420000|2021-02-07 10:57:00|461.26|457.26|461.4|457.4|461.56|457.56|461.25|457.25|23
1612695430000|2021-02-07 10:57:10|461.39|457.39|461.47|457.47|461.47|457.47|461.34|457.34|25
1612695440000|2021-02-07 10:57:20|461.48|457.48|461.55|457.55|461.55|457.55|461.28|457.28|25
1612695450000|2021-02-07 10:57:30|461.56|457.56|461.71|457.71|461.71|457.71|461.56|457.56|28
1612695460000|2021-02-07 10:57:40|461.86|457.86|461.86|457.86|461.92|457.92|461.77|457.77|29
1612695470000|2021-02-07 10:57:50|461.87|457.87|461.95|457.95|461.95|457.95|461.77|457.77|24
1612695480000|2021-02-07 10:58:00|461.94|457.94|461.86|457.86|462.02|458.02|461.65|457.65|26
1612695490000|2021-02-07 10:58:10|461.85|457.85|461.7|457.7|461.91|457.91|461.58|457.58|29
1612695500000|2021-02-07 10:58:20|461.71|457.71|461.68|457.68|461.71|457.71|461.62|457.62|19
1612695510000|2021-02-07 10:58:30|461.66|457.66|461.34|457.34|461.66|457.66|461.33|457.33|18
1612695520000|2021-02-07 10:58:40|461.35|457.35|461.27|457.27|461.42|457.42|461.27|457.27|22
1612695530000|2021-02-07 10:58:50|461.26|457.26|461.47|457.47|461.47|457.47|461.26|457.26|17
1612695540000|2021-02-07 10:59:00|461.48|457.48|461.46|457.46|461.61|457.61|461.38|457.38|24
1612695550000|2021-02-07 10:59:10|461.44|457.44|461.47|457.47|461.48|457.48|461.44|457.44|11
1612695560000|2021-02-07 10:59:20|461.46|457.46|461.28|457.28|461.46|457.46|461.26|457.26|20
1612695570000|2021-02-07 10:59:30|461.27|457.27|461.27|457.27|461.29|457.29|461.24|457.24|7
1612695580000|2021-02-07 10:59:40|461.26|457.26|461.43|457.43|461.44|457.44|461.24|457.24|32
1612695590000|2021-02-07 10:59:50|461.42|457.42|461.38|457.38|461.46|457.46|461.38|457.38|12
1612695600000|2021-02-07 11:00:00|461.3|457.3|461.1|457.1|461.3|457.3|461.04|457.04|32
1612695610000|2021-02-07 11:00:10|461.11|457.11|461.06|457.06|461.14|457.14|461.05|457.05|17
1612695620000|2021-02-07 11:00:20|461.01|457.01|460.9|456.9|461.01|457.01|460.8|456.8|24
1612695630000|2021-02-07 11:00:30|460.89|456.89|460.24|456.24|460.89|456.89|460.14|456.14|27
1612695640000|2021-02-07 11:00:40|460.22|456.22|459.94|455.94|460.22|456.22|459.83|455.83|35
1612695650000|2021-02-07 11:00:50|459.95|455.95|460.19|456.19|460.22|456.22|459.94|455.94|33
1612695660000|2021-02-07 11:01:00|460.2|456.2|460.34|456.34|460.64|456.64|460.19|456.19|29
1612695670000|2021-02-07 11:01:10|460.39|456.39|460.76|456.76|460.78|456.78|460.39|456.39|26
1612695680000|2021-02-07 11:01:20|460.75|456.75|460.5|456.5|460.76|456.76|460.45|456.45|33
1612695690000|2021-02-07 11:01:30|460.51|456.51|460.55|456.55|460.57|456.57|460.48|456.48|19
1612695700000|2021-02-07 11:01:40|460.54|456.54|460.57|456.57|460.61|456.61|460.21|456.21|22
1612695710000|2021-02-07 11:01:50|460.56|456.56|460.39|456.39|460.56|456.56|460.23|456.23|19
1612695720000|2021-02-07 11:02:00|460.37|456.37|460.52|456.52|460.52|456.52|460.3|456.3|24
1612695730000|2021-02-07 11:02:10|460.58|456.58|460.73|456.73|460.78|456.78|460.58|456.58|27
1612695740000|2021-02-07 11:02:20|460.7|456.7|460.51|456.51|460.7|456.7|460.28|456.28|19
1612695750000|2021-02-07 11:02:30|460.52|456.52|460.68|456.68|460.68|456.68|460.51|456.51|17
1612695760000|2021-02-07 11:02:40|460.67|456.67|460.71|456.71|460.74|456.74|460.62|456.62|26
1612695770000|2021-02-07 11:02:50|460.73|456.73|460.66|456.66|460.73|456.73|460.63|456.63|27
1612695780000|2021-02-07 11:03:00|460.67|456.67|460.7|456.7|460.7|456.7|460.66|456.66|14
1612695790000|2021-02-07 11:03:10|460.71|456.71|460.69|456.69|460.75|456.75|460.66|456.66|14
1612695800000|2021-02-07 11:03:20|460.7|456.7|460.63|456.63|460.73|456.73|460.63|456.63|23
1612695810000|2021-02-07 11:03:30|460.64|456.64|460.38|456.38|460.66|456.66|460.37|456.37|24
1612695820000|2021-02-07 11:03:40|460.37|456.37|460.39|456.39|460.46|456.46|460.29|456.29|20
1612695830000|2021-02-07 11:03:50|460.42|456.42|460.41|456.41|460.42|456.42|460.33|456.33|25
1612695840000|2021-02-07 11:04:00|460.43|456.43|460.4|456.4|460.47|456.47|460.36|456.36|26
1612695850000|2021-02-07 11:04:10|460.41|456.41|460.37|456.37|460.41|456.41|460.36|456.36|21
1612695860000|2021-02-07 11:04:20|460.36|456.36|460.17|456.17|460.36|456.36|460.11|456.11|27
1612695870000|2021-02-07 11:04:30|460.13|456.13|460.12|456.12|460.15|456.15|460.1|456.1|18
1612695880000|2021-02-07 11:04:40|460.11|456.11|460.27|456.27|460.3|456.3|460.1|456.1|24
1612695890000|2021-02-07 11:04:50|460.28|456.28|460.26|456.26|460.33|456.33|460.23|456.23|24
1612695900000|2021-02-07 11:05:00|460.22|456.22|460.22|456.22|460.27|456.27|460.21|456.21|20
1612695910000|2021-02-07 11:05:10|460.18|456.18|460.05|456.05|460.22|456.22|460.05|456.05|19
1612695920000|2021-02-07 11:05:20|460.06|456.06|460.03|456.03|460.11|456.11|459.9|455.9|11
1612695930000|2021-02-07 11:05:30|460.02|456.02|459.64|455.64|460.02|456.02|459.64|455.64|25
1612695940000|2021-02-07 11:05:40|459.77|455.77|459.07|455.07|459.77|455.77|459.03|455.03|33
1612695950000|2021-02-07 11:05:50|459.02|455.02|459.21|455.21|459.21|455.21|458.94|454.94|24
1612695960000|2021-02-07 11:06:00|459.2|455.2|459.26|455.26|459.29|455.29|458.82|454.82|30
1612695970000|2021-02-07 11:06:10|459.25|455.25|459.37|455.37|459.4|455.4|459.25|455.25|25
1612695980000|2021-02-07 11:06:20|459.35|455.35|459.3|455.3|459.41|455.41|459.07|455.07|34
1612695990000|2021-02-07 11:06:30|459.28|455.28|459.44|455.44|459.45|455.45|459.27|455.27|24
1612696000000|2021-02-07 11:06:40|459.39|455.39|459.32|455.32|459.41|455.41|459.25|455.25|23
1612696010000|2021-02-07 11:06:50|459.33|455.33|459.18|455.18|459.35|455.35|459.05|455.05|21
1612696020000|2021-02-07 11:07:00|459.17|455.17|459.22|455.22|459.25|455.25|459.17|455.17|22
1612696030000|2021-02-07 11:07:10|459.23|455.23|459.22|455.22|459.33|455.33|459.05|455.05|19
1612696040000|2021-02-07 11:07:20|459.24|455.24|459.16|455.16|459.3|455.3|459.16|455.16|21
1612696050000|2021-02-07 11:07:30|459.17|455.17|458.63|454.63|459.18|455.18|458.63|454.63|25
1612696060000|2021-02-07 11:07:40|458.64|454.64|458.31|454.31|458.64|454.64|458.14|454.14|29
1612696070000|2021-02-07 11:07:50|458.32|454.32|457.91|453.91|458.32|454.32|457.8|453.8|16
1612696080000|2021-02-07 11:08:00|457.9|453.9|458.2|454.2|458.2|454.2|457.87|453.87|29
1612696090000|2021-02-07 11:08:10|458.22|454.22|458.24|454.24|458.43|454.43|457.96|453.96|21
1612696100000|2021-02-07 11:08:20|458.25|454.25|458.19|454.19|458.26|454.26|457.95|453.95|20
1612696110000|2021-02-07 11:08:30|458.2|454.2|458.33|454.33|458.37|454.37|458.1|454.1|27
1612696120000|2021-02-07 11:08:40|458.35|454.35|458.35|454.35|458.35|454.35|458.33|454.33|4
1612696130000|2021-02-07 11:08:50|458.36|454.36|458.54|454.54|458.54|454.54|458.36|454.36|23
1612696140000|2021-02-07 11:09:00|458.55|454.55|458.17|454.17|458.57|454.57|458.16|454.16|25
1612696150000|2021-02-07 11:09:10|458.12|454.12|457.83|453.83|458.12|454.12|457.79|453.79|24
1612696160000|2021-02-07 11:09:20|457.76|453.76|457.96|453.96|457.97|453.97|457.75|453.75|21
1612696170000|2021-02-07 11:09:30|457.97|453.97|457.78|453.78|458.01|454.01|457.58|453.58|18
1612696180000|2021-02-07 11:09:40|457.7|453.7|457.76|453.76|457.83|453.83|457.7|453.7|20
1612696190000|2021-02-07 11:09:50|457.84|453.84|457.71|453.71|457.84|453.84|457.52|453.52|32
1612696200000|2021-02-07 11:10:00|457.73|453.73|457.71|453.71|457.8|453.8|457.69|453.69|23
1612696210000|2021-02-07 11:10:10|457.72|453.72|457.48|453.48|457.72|453.72|457.41|453.41|24
1612696220000|2021-02-07 11:10:20|457.43|453.43|457.12|453.12|457.43|453.43|457.1|453.1|20
1612696230000|2021-02-07 11:10:30|457.11|453.11|456.67|452.67|457.11|453.11|456.55|452.55|34
1612696240000|2021-02-07 11:10:40|456.65|452.65|456.57|452.57|456.73|452.73|456.44|452.44|31
1612696250000|2021-02-07 11:10:50|456.55|452.55|456.59|452.59|456.61|452.61|456.28|452.28|32
1612696260000|2021-02-07 11:11:00|456.61|452.61|456.11|452.11|456.94|452.94|456.11|452.11|35
1612696270000|2021-02-07 11:11:10|456.07|452.07|455.94|451.94|456.28|452.28|455.76|451.76|35
1612696280000|2021-02-07 11:11:20|456.32|452.32|456.35|452.35|456.38|452.38|456.11|452.11|32
1612696290000|2021-02-07 11:11:30|456.38|452.38|456.05|452.05|456.4|452.4|456.01|452.01|27
1612696300000|2021-02-07 11:11:40|456.06|452.06|456.07|452.07|456.14|452.14|456.03|452.03|22
1612696310000|2021-02-07 11:11:50|456.05|452.05|456.05|452.05|456.1|452.1|455.73|451.73|23
1612696320000|2021-02-07 11:12:00|456.07|452.07|455.65|451.65|456.07|452.07|455.61|451.61|26
1612696330000|2021-02-07 11:12:10|455.64|451.64|456.04|452.04|456.09|452.09|455.63|451.63|22
1612696340000|2021-02-07 11:12:20|456.09|452.09|456.13|452.13|456.13|452.13|456.06|452.06|16
1612696350000|2021-02-07 11:12:30|456.14|452.14|456.24|452.24|456.31|452.31|456.14|452.14|26
1612696360000|2021-02-07 11:12:40|456.25|452.25|456.3|452.3|456.5|452.5|456.25|452.25|29
1612696370000|2021-02-07 11:12:50|456.33|452.33|456.71|452.71|456.71|452.71|456.29|452.29|22
1612696380000|2021-02-07 11:13:00|456.58|452.58|456.43|452.43|456.99|452.99|456.43|452.43|31
1612696390000|2021-02-07 11:13:10|456.45|452.45|456.28|452.28|456.45|452.45|456.15|452.15|31
1612696400000|2021-02-07 11:13:20|456.25|452.25|456.29|452.29|456.32|452.32|456.2|452.2|22
1612696410000|2021-02-07 11:13:30|456.3|452.3|456.48|452.48|456.55|452.55|456.28|452.28|32
1612696420000|2021-02-07 11:13:40|456.55|452.55|456.59|452.59|456.82|452.82|456.54|452.54|23
1612696430000|2021-02-07 11:13:50|456.61|452.61|456.27|452.27|456.64|452.64|456.23|452.23|30
1612696440000|2021-02-07 11:14:00|456.28|452.28|455.95|451.95|456.28|452.28|455.95|451.95|23
1612696450000|2021-02-07 11:14:10|455.97|451.97|456.15|452.15|456.19|452.19|455.95|451.95|21
1612696460000|2021-02-07 11:14:20|456.12|452.12|456.29|452.29|456.51|452.51|456.11|452.11|27
1612696470000|2021-02-07 11:14:30|456.33|452.33|456.45|452.45|456.49|452.49|456.33|452.33|20
1612696480000|2021-02-07 11:14:40|456.35|452.35|456.52|452.52|456.52|452.52|456.19|452.19|29
1612696490000|2021-02-07 11:14:50|456.51|452.51|456.47|452.47|456.51|452.51|456.47|452.47|16
1612696500000|2021-02-07 11:15:00|456.49|452.49|456.26|452.26|456.49|452.49|456.26|452.26|21
1612696510000|2021-02-07 11:15:10|456.25|452.25|456.18|452.18|456.25|452.25|456.09|452.09|17
1612696520000|2021-02-07 11:15:20|456.17|452.17|456.19|452.19|456.2|452.2|456.17|452.17|20
1612696530000|2021-02-07 11:15:30|456.2|452.2|456.37|452.37|456.41|452.41|456.19|452.19|25
1612696540000|2021-02-07 11:15:40|456.36|452.36|456.56|452.56|456.56|452.56|456.36|452.36|11
1612696550000|2021-02-07 11:15:50|456.53|452.53|456.54|452.54|456.61|452.61|456.48|452.48|16
1612696560000|2021-02-07 11:16:00|456.55|452.55|456.38|452.38|456.55|452.55|456.36|452.36|13
1612696570000|2021-02-07 11:16:10|456.37|452.37|456.43|452.43|456.45|452.45|456.28|452.28|17
1612696580000|2021-02-07 11:16:20|456.42|452.42|456.49|452.49|456.6|452.6|456.19|452.19|29
1612696590000|2021-02-07 11:16:30|456.5|452.5|456.73|452.73|456.73|452.73|456.36|452.36|27
1612696600000|2021-02-07 11:16:40|456.75|452.75|456.71|452.71|457.01|453.01|456.6|452.6|26
1612696610000|2021-02-07 11:16:50|456.68|452.68|456.73|452.73|456.75|452.75|456.63|452.63|24
1612696620000|2021-02-07 11:17:00|456.72|452.72|456.63|452.63|456.72|452.72|456.51|452.51|22
1612696630000|2021-02-07 11:17:10|456.66|452.66|456.76|452.76|456.76|452.76|456.66|452.66|22
1612696640000|2021-02-07 11:17:20|456.74|452.74|456.76|452.76|456.86|452.86|456.68|452.68|28
1612696650000|2021-02-07 11:17:30|456.77|452.77|456.76|452.76|456.84|452.84|456.76|452.76|25
1612696660000|2021-02-07 11:17:40|456.77|452.77|456.62|452.62|456.78|452.78|456.53|452.53|28
1612696670000|2021-02-07 11:17:50|456.61|452.61|456.35|452.35|456.61|452.61|456.33|452.33|22
1612696680000|2021-02-07 11:18:00|456.34|452.34|456.24|452.24|456.38|452.38|456.21|452.21|21
1612696690000|2021-02-07 11:18:10|456.32|452.32|456.73|452.73|456.74|452.74|456.32|452.32|30
1612696700000|2021-02-07 11:18:20|456.58|452.58|456.65|452.65|456.65|452.65|456.5|452.5|25
1612696710000|2021-02-07 11:18:30|456.64|452.64|456.48|452.48|456.69|452.69|456.48|452.48|22
1612696720000|2021-02-07 11:18:40|456.47|452.47|456.68|452.68|456.68|452.68|456.46|452.46|21
1612696730000|2021-02-07 11:18:50|456.67|452.67|456.68|452.68|456.93|452.93|456.58|452.58|30
1612696740000|2021-02-07 11:19:00|456.5|452.5|456.45|452.45|456.62|452.62|456.36|452.36|31
1612696750000|2021-02-07 11:19:10|456.54|452.54|456.6|452.6|456.6|452.6|456.41|452.41|24
1612696760000|2021-02-07 11:19:20|456.62|452.62|456.78|452.78|456.86|452.86|456.56|452.56|34
1612696770000|2021-02-07 11:19:30|456.8|452.8|456.49|452.49|456.8|452.8|456.49|452.49|22
1612696780000|2021-02-07 11:19:40|456.61|452.61|456.68|452.68|456.68|452.68|456.61|452.61|27
1612696790000|2021-02-07 11:19:50|456.69|452.69|456.58|452.58|456.77|452.77|456.45|452.45|23
1612696800000|2021-02-07 11:20:00|456.56|452.56|456.67|452.67|456.75|452.75|456.54|452.54|23
1612696810000|2021-02-07 11:20:10|456.68|452.68|456.78|452.78|456.78|452.78|456.66|452.66|22
1612696820000|2021-02-07 11:20:20|456.8|452.8|457.09|453.09|457.09|453.09|456.76|452.76|30
1612696830000|2021-02-07 11:20:30|457.15|453.15|457.03|453.03|457.15|453.15|456.98|452.98|18
1612696840000|2021-02-07 11:20:40|457.02|453.02|457.02|453.02|457.09|453.09|456.97|452.97|27
1612696850000|2021-02-07 11:20:50|457.03|453.03|456.76|452.76|457.08|453.08|456.71|452.71|25
1612696860000|2021-02-07 11:21:00|456.67|452.67|456.53|452.53|456.68|452.68|456.5|452.5|24
1612696870000|2021-02-07 11:21:10|456.5|452.5|456.47|452.47|456.56|452.56|456.46|452.46|24
1612696880000|2021-02-07 11:21:20|456.48|452.48|456.22|452.22|456.48|452.48|456.17|452.17|27
1612696890000|2021-02-07 11:21:30|456.19|452.19|456.44|452.44|456.52|452.52|456.17|452.17|22
1612696900000|2021-02-07 11:21:40|456.43|452.43|456.34|452.34|456.43|452.43|456.3|452.3|24
1612696910000|2021-02-07 11:21:50|456.37|452.37|456.48|452.48|456.51|452.51|456.37|452.37|27
1612696920000|2021-02-07 11:22:00|456.49|452.49|456.32|452.32|456.5|452.5|456.31|452.31|23
1612696930000|2021-02-07 11:22:10|456.31|452.31|456.23|452.23|456.31|452.31|456.19|452.19|24
1612696940000|2021-02-07 11:22:20|456.22|452.22|456.1|452.1|456.24|452.24|456.1|452.1|15
1612696950000|2021-02-07 11:22:30|456.16|452.16|455.82|451.82|456.17|452.17|455.81|451.81|34
1612696960000|2021-02-07 11:22:40|455.87|451.87|455.94|451.94|455.96|451.96|455.86|451.86|32
1612696970000|2021-02-07 11:22:50|455.96|451.96|455.76|451.76|455.96|451.96|455.69|451.69|33
1612696980000|2021-02-07 11:23:00|455.77|451.77|456.08|452.08|456.1|452.1|455.77|451.77|28
1612696990000|2021-02-07 11:23:10|455.98|451.98|456.58|452.58|456.62|452.62|455.95|451.95|28
1612697000000|2021-02-07 11:23:20|456.56|452.56|456.63|452.63|456.73|452.73|456.56|452.56|25
1612697010000|2021-02-07 11:23:30|456.59|452.59|456.54|452.54|456.68|452.68|456.52|452.52|22
1612697020000|2021-02-07 11:23:40|456.56|452.56|456.39|452.39|456.6|452.6|456.23|452.23|26
1612697030000|2021-02-07 11:23:50|456.4|452.4|456.43|452.43|456.47|452.47|456.3|452.3|20
1612697040000|2021-02-07 11:24:00|456.53|452.53|456.16|452.16|456.64|452.64|456.12|452.12|32
1612697050000|2021-02-07 11:24:10|456.17|452.17|456.01|452.01|456.18|452.18|456.01|452.01|23
1612697060000|2021-02-07 11:24:20|456|452|456.07|452.07|456.07|452.07|455.9|451.9|25
1612697070000|2021-02-07 11:24:30|456.1|452.1|455.87|451.87|456.1|452.1|455.86|451.86|27
1612697080000|2021-02-07 11:24:40|455.86|451.86|455.62|451.62|455.86|451.86|455.62|451.62|24
1612697090000|2021-02-07 11:24:50|455.63|451.63|454.97|450.97|455.65|451.65|454.85|450.85|34
1612697100000|2021-02-07 11:25:00|454.94|450.94|455.47|451.47|455.47|451.47|454.86|450.86|35
1612697110000|2021-02-07 11:25:10|455.49|451.49|455.48|451.48|455.62|451.62|455.24|451.24|31
1612697120000|2021-02-07 11:25:20|455.5|451.5|455.52|451.52|455.56|451.56|455.44|451.44|21
1612697130000|2021-02-07 11:25:30|455.55|451.55|455.18|451.18|455.56|451.56|455.18|451.18|31
1612697140000|2021-02-07 11:25:40|455.17|451.17|454.99|450.99|455.17|451.17|454.89|450.89|30
1612697150000|2021-02-07 11:25:50|454.91|450.91|454.95|450.95|455|451|454.7|450.7|31
1612697160000|2021-02-07 11:26:00|454.96|450.96|454.92|450.92|455.04|451.04|454.73|450.73|29
1612697170000|2021-02-07 11:26:10|454.95|450.95|454.86|450.86|455.09|451.09|454.57|450.57|31
1612697180000|2021-02-07 11:26:20|454.83|450.83|455.03|451.03|455.03|451.03|454.83|450.83|21
1612697190000|2021-02-07 11:26:30|455.04|451.04|455.23|451.23|455.32|451.32|455.04|451.04|31
1612697200000|2021-02-07 11:26:40|455.25|451.25|455.26|451.26|455.3|451.3|455.2|451.2|18
1612697210000|2021-02-07 11:26:50|455.28|451.28|455.28|451.28|455.38|451.38|455.28|451.28|18
1612697220000|2021-02-07 11:27:00|455.33|451.33|455.61|451.61|455.62|451.62|455.33|451.33|20
1612697230000|2021-02-07 11:27:10|455.59|451.59|455.74|451.74|455.76|451.76|455.59|451.59|15
1612697240000|2021-02-07 11:27:20|455.76|451.76|455.69|451.69|455.78|451.78|455.69|451.69|10
1612697250000|2021-02-07 11:27:30|455.7|451.7|455.68|451.68|455.72|451.72|455.66|451.66|22
1612697260000|2021-02-07 11:27:40|455.69|451.69|455.74|451.74|455.75|451.75|455.69|451.69|8
1612697270000|2021-02-07 11:27:50|455.72|451.72|455.69|451.69|455.72|451.72|455.66|451.66|18
1612697280000|2021-02-07 11:28:00|455.67|451.67|455.71|451.71|455.72|451.72|455.66|451.66|14
1612697290000|2021-02-07 11:28:10|455.72|451.72|455.69|451.69|455.75|451.75|455.69|451.69|19
1612697300000|2021-02-07 11:28:20|455.7|451.7|455.75|451.75|455.76|451.76|455.69|451.69|17
1612697310000|2021-02-07 11:28:30|455.72|451.72|455.73|451.73|455.76|451.76|455.72|451.72|13
1612697320000|2021-02-07 11:28:40|455.72|451.72|455.69|451.69|455.74|451.74|455.69|451.69|10
1612697330000|2021-02-07 11:28:50|455.7|451.7|455.7|451.7|455.75|451.75|455.68|451.68|17
1612697340000|2021-02-07 11:29:00|455.71|451.71|455.55|451.55|455.72|451.72|455.55|451.55|21
1612697350000|2021-02-07 11:29:10|455.56|451.56|455.6|451.6|455.6|451.6|455.56|451.56|18
1612697360000|2021-02-07 11:29:20|455.61|451.61|455.69|451.69|455.73|451.73|455.61|451.61|16
1612697370000|2021-02-07 11:29:30|455.73|451.73|455.74|451.74|455.74|451.74|455.73|451.73|2
1612697380000|2021-02-07 11:29:40|455.75|451.75|455.77|451.77|455.78|451.78|455.74|451.74|13
1612697390000|2021-02-07 11:29:50|455.78|451.78|455.76|451.76|455.8|451.8|455.74|451.74|16
1612697400000|2021-02-07 11:30:00|455.78|451.78|456.19|452.19|456.19|452.19|455.77|451.77|25
1612697410000|2021-02-07 11:30:10|456.14|452.14|456.12|452.12|456.18|452.18|456|452|14
1612697420000|2021-02-07 11:30:20|456.13|452.13|456.16|452.16|456.2|452.2|456.11|452.11|16
1612697430000|2021-02-07 11:30:30|456.13|452.13|456.13|452.13|456.14|452.14|456.13|452.13|3
1612697440000|2021-02-07 11:30:40|456.14|452.14|456.26|452.26|456.3|452.3|456.14|452.14|22
1612697450000|2021-02-07 11:30:50|456.27|452.27|456.24|452.24|456.27|452.27|456.2|452.2|17
1612697460000|2021-02-07 11:31:00|456.26|452.26|456.34|452.34|456.46|452.46|456.26|452.26|25
1612697470000|2021-02-07 11:31:10|456.33|452.33|456.39|452.39|456.39|452.39|456.31|452.31|14
1612697480000|2021-02-07 11:31:20|456.38|452.38|456.32|452.32|456.41|452.41|456.32|452.32|21
1612697490000|2021-02-07 11:31:30|456.3|452.3|456.29|452.29|456.3|452.3|456.21|452.21|16
1612697500000|2021-02-07 11:31:40|456.3|452.3|456.4|452.4|456.46|452.46|456.29|452.29|21
1612697510000|2021-02-07 11:31:50|456.47|452.47|456.5|452.5|456.52|452.52|456.44|452.44|21
1612697520000|2021-02-07 11:32:00|456.51|452.51|456.57|452.57|456.6|452.6|456.51|452.51|16
1612697530000|2021-02-07 11:32:10|456.59|452.59|456.75|452.75|456.85|452.85|456.59|452.59|25
1612697540000|2021-02-07 11:32:20|456.74|452.74|456.49|452.49|456.75|452.75|456.43|452.43|21
1612697550000|2021-02-07 11:32:30|456.5|452.5|456.51|452.51|456.52|452.52|456.5|452.5|14
1612697560000|2021-02-07 11:32:40|456.5|452.5|456.49|452.49|456.56|452.56|456.36|452.36|18
1612697570000|2021-02-07 11:32:50|456.5|452.5|456.68|452.68|456.68|452.68|456.49|452.49|21
1612697580000|2021-02-07 11:33:00|456.72|452.72|456.61|452.61|456.76|452.76|456.61|452.61|19
1612697590000|2021-02-07 11:33:10|456.59|452.59|456.56|452.56|456.6|452.6|456.54|452.54|25
1612697600000|2021-02-07 11:33:20|456.57|452.57|456.56|452.56|456.6|452.6|456.52|452.52|17
1612697610000|2021-02-07 11:33:30|456.55|452.55|456.5|452.5|456.57|452.57|456.5|452.5|19
1612697620000|2021-02-07 11:33:40|456.47|452.47|456.3|452.3|456.47|452.47|456.26|452.26|23
1612697630000|2021-02-07 11:33:50|456.31|452.31|456.25|452.25|456.35|452.35|456.25|452.25|23
1612697640000|2021-02-07 11:34:00|456.28|452.28|456.34|452.34|456.48|452.48|456.27|452.27|28
1612697650000|2021-02-07 11:34:10|456.35|452.35|456.49|452.49|456.49|452.49|456.33|452.33|21
1612697660000|2021-02-07 11:34:20|456.5|452.5|456.76|452.76|456.77|452.77|456.5|452.5|21
1612697670000|2021-02-07 11:34:30|456.75|452.75|456.64|452.64|456.75|452.75|456.63|452.63|15
1612697680000|2021-02-07 11:34:40|456.63|452.63|456.71|452.71|456.73|452.73|456.63|452.63|23
1612697690000|2021-02-07 11:34:50|456.73|452.73|456.58|452.58|456.77|452.77|456.47|452.47|28
1612697700000|2021-02-07 11:35:00|456.59|452.59|456.54|452.54|456.65|452.65|456.54|452.54|25
1612697710000|2021-02-07 11:35:10|456.55|452.55|456.44|452.44|456.55|452.55|456.43|452.43|21
1612697720000|2021-02-07 11:35:20|456.45|452.45|456.6|452.6|456.6|452.6|456.44|452.44|18
1612697730000|2021-02-07 11:35:30|456.59|452.59|456.63|452.63|456.63|452.63|456.59|452.59|13
1612697740000|2021-02-07 11:35:40|456.62|452.62|456.59|452.59|456.63|452.63|456.58|452.58|7
1612697750000|2021-02-07 11:35:50|456.58|452.58|456.58|452.58|456.61|452.61|456.56|452.56|19
1612697760000|2021-02-07 11:36:00|456.59|452.59|456.84|452.84|456.84|452.84|456.59|452.59|23
1612697770000|2021-02-07 11:36:10|456.86|452.86|456.86|452.86|456.92|452.92|456.83|452.83|17
1612697780000|2021-02-07 11:36:20|456.88|452.88|456.85|452.85|456.9|452.9|456.84|452.84|19
1612697790000|2021-02-07 11:36:30|456.84|452.84|456.89|452.89|456.97|452.97|456.82|452.82|22
1612697800000|2021-02-07 11:36:40|456.87|452.87|457|453|457|453|456.86|452.86|25
1612697810000|2021-02-07 11:36:50|456.99|452.99|457.08|453.08|457.1|453.1|456.99|452.99|21
1612697820000|2021-02-07 11:37:00|457.09|453.09|457.08|453.08|457.09|453.09|457.03|453.03|14
1612697830000|2021-02-07 11:37:10|457.04|453.04|457.18|453.18|457.2|453.2|457.04|453.04|17
1612697840000|2021-02-07 11:37:20|457.17|453.17|457.17|453.17|457.19|453.19|457.14|453.14|13
1612697850000|2021-02-07 11:37:30|457.18|453.18|457.39|453.39|457.4|453.4|457.18|453.18|15
1612697860000|2021-02-07 11:37:40|457.36|453.36|457.36|453.36|457.4|453.4|457.32|453.32|27
1612697870000|2021-02-07 11:37:50|457.35|453.35|457.21|453.21|457.36|453.36|457.12|453.12|14
1612697880000|2021-02-07 11:38:00|457.2|453.2|457.43|453.43|457.43|453.43|457.2|453.2|27
1612697890000|2021-02-07 11:38:10|457.44|453.44|457.22|453.22|457.44|453.44|457.2|453.2|15
1612697900000|2021-02-07 11:38:20|457.32|453.32|457.18|453.18|457.32|453.32|457.13|453.13|22
1612697910000|2021-02-07 11:38:30|457.19|453.19|457.23|453.23|457.29|453.29|457.19|453.19|26
1612697920000|2021-02-07 11:38:40|457.24|453.24|457.11|453.11|457.24|453.24|456.95|452.95|24
1612697930000|2021-02-07 11:38:50|457.12|453.12|457.06|453.06|457.12|453.12|456.99|452.99|26
1612697940000|2021-02-07 11:39:00|457.07|453.07|457.2|453.2|457.2|453.2|457.07|453.07|12
1612697950000|2021-02-07 11:39:10|457.19|453.19|456.98|452.98|457.19|453.19|456.95|452.95|8
1612697960000|2021-02-07 11:39:20|456.99|452.99|456.69|452.69|457|453|456.69|452.69|20
1612697970000|2021-02-07 11:39:30|456.68|452.68|456.69|452.69|456.7|452.7|456.66|452.66|16
1612697980000|2021-02-07 11:39:40|456.62|452.62|456.69|452.69|456.75|452.75|456.59|452.59|21
1612697990000|2021-02-07 11:39:50|456.68|452.68|456.57|452.57|456.69|452.69|456.49|452.49|22
1612698000000|2021-02-07 11:40:00|456.59|452.59|456.79|452.79|456.84|452.84|456.59|452.59|20
1612698010000|2021-02-07 11:40:10|456.82|452.82|456.69|452.69|456.82|452.82|456.69|452.69|15
1612698020000|2021-02-07 11:40:20|456.68|452.68|456.86|452.86|456.91|452.91|456.62|452.62|24
1612698030000|2021-02-07 11:40:30|456.87|452.87|456.85|452.85|456.87|452.87|456.8|452.8|8
1612698040000|2021-02-07 11:40:40|456.83|452.83|456.59|452.59|456.83|452.83|456.46|452.46|27
1612698050000|2021-02-07 11:40:50|456.58|452.58|456.44|452.44|456.59|452.59|456.44|452.44|22
1612698060000|2021-02-07 11:41:00|456.45|452.45|456.55|452.55|456.58|452.58|456.43|452.43|25
1612698070000|2021-02-07 11:41:10|456.56|452.56|456.02|452.02|456.56|452.56|455.9|451.9|32
1612698080000|2021-02-07 11:41:20|456|452|455.77|451.77|456|452|455.74|451.74|28
1612698090000|2021-02-07 11:41:30|455.81|451.81|455.83|451.83|456|452|455.72|451.72|30
1612698100000|2021-02-07 11:41:40|455.84|451.84|455.9|451.9|455.9|451.9|455.76|451.76|24
1612698110000|2021-02-07 11:41:50|455.91|451.91|455.78|451.78|455.93|451.93|455.78|451.78|26
1612698120000|2021-02-07 11:42:00|455.79|451.79|455.97|451.97|456.06|452.06|455.79|451.79|24
1612698130000|2021-02-07 11:42:10|455.96|451.96|456.46|452.46|456.46|452.46|455.95|451.95|21
1612698140000|2021-02-07 11:42:20|456.48|452.48|456.73|452.73|456.83|452.83|456.4|452.4|32
1612698150000|2021-02-07 11:42:30|456.79|452.79|456.9|452.9|456.97|452.97|456.75|452.75|23
1612698160000|2021-02-07 11:42:40|456.91|452.91|456.56|452.56|456.92|452.92|456.48|452.48|30
1612698170000|2021-02-07 11:42:50|456.57|452.57|456.87|452.87|456.89|452.89|456.55|452.55|32
1612698180000|2021-02-07 11:43:00|456.89|452.89|456.83|452.83|456.89|452.89|456.69|452.69|28
1612698190000|2021-02-07 11:43:10|456.81|452.81|456.93|452.93|456.93|452.93|456.79|452.79|21
1612698200000|2021-02-07 11:43:20|456.91|452.91|456.96|452.96|457.05|453.05|456.72|452.72|22
1612698210000|2021-02-07 11:43:30|456.94|452.94|456.78|452.78|456.95|452.95|456.61|452.61|28
1612698220000|2021-02-07 11:43:40|456.76|452.76|456.91|452.91|456.94|452.94|456.76|452.76|22
1612698230000|2021-02-07 11:43:50|456.89|452.89|456.78|452.78|456.92|452.92|456.67|452.67|22
1612698240000|2021-02-07 11:44:00|456.79|452.79|456.94|452.94|456.96|452.96|456.79|452.79|26
1612698250000|2021-02-07 11:44:10|456.95|452.95|456.77|452.77|456.95|452.95|456.64|452.64|21
1612698260000|2021-02-07 11:44:20|456.78|452.78|456.72|452.72|456.78|452.78|456.72|452.72|6
1612698270000|2021-02-07 11:44:30|456.69|452.69|456.47|452.47|456.71|452.71|456.44|452.44|30
1612698280000|2021-02-07 11:44:40|456.49|452.49|456.32|452.32|456.49|452.49|456.31|452.31|26
1612698290000|2021-02-07 11:44:50|456.31|452.31|455.94|451.94|456.31|452.31|455.75|451.75|28
1612698300000|2021-02-07 11:45:00|455.93|451.93|455.81|451.81|455.93|451.93|455.81|451.81|23
1612698310000|2021-02-07 11:45:10|455.82|451.82|455.73|451.73|455.84|451.84|455.69|451.69|27
1612698320000|2021-02-07 11:45:20|455.74|451.74|456.04|452.04|456.04|452.04|455.74|451.74|30
1612698330000|2021-02-07 11:45:30|456.02|452.02|456.36|452.36|456.36|452.36|456.02|452.02|23
1612698340000|2021-02-07 11:45:40|456.35|452.35|456.16|452.16|456.51|452.51|456.15|452.15|28
1612698350000|2021-02-07 11:45:50|456.18|452.18|456.31|452.31|456.31|452.31|456.15|452.15|23
1612698360000|2021-02-07 11:46:00|456.33|452.33|456.57|452.57|456.57|452.57|456.31|452.31|20
1612698370000|2021-02-07 11:46:10|456.59|452.59|456.56|452.56|456.61|452.61|456.49|452.49|24
1612698380000|2021-02-07 11:46:20|456.54|452.54|456.54|452.54|456.79|452.79|456.51|452.51|30
1612698390000|2021-02-07 11:46:30|456.51|452.51|456.56|452.56|456.6|452.6|456.47|452.47|29
1612698400000|2021-02-07 11:46:40|456.58|452.58|456.6|452.6|456.73|452.73|456.56|452.56|28
1612698410000|2021-02-07 11:46:50|456.61|452.61|456.63|452.63|456.7|452.7|456.6|452.6|20
1612698420000|2021-02-07 11:47:00|456.64|452.64|456.52|452.52|456.64|452.64|456.51|452.51|21
1612698430000|2021-02-07 11:47:10|456.54|452.54|456.52|452.52|456.54|452.54|456.44|452.44|16
1612698440000|2021-02-07 11:47:20|456.53|452.53|456.54|452.54|456.56|452.56|456.52|452.52|16
1612698450000|2021-02-07 11:47:30|456.53|452.53|456.4|452.4|456.55|452.55|456.4|452.4|22
1612698460000|2021-02-07 11:47:40|456.38|452.38|456.57|452.57|456.57|452.57|456.38|452.38|23
1612698470000|2021-02-07 11:47:50|456.56|452.56|456.65|452.65|456.65|452.65|456.52|452.52|22
1612698480000|2021-02-07 11:48:00|456.66|452.66|456.86|452.86|456.86|452.86|456.66|452.66|24
1612698490000|2021-02-07 11:48:10|456.85|452.85|456.86|452.86|456.86|452.86|456.83|452.83|11
1612698500000|2021-02-07 11:48:20|456.83|452.83|456.62|452.62|456.83|452.83|456.62|452.62|16
1612698510000|2021-02-07 11:48:30|456.63|452.63|456.59|452.59|456.63|452.63|456.59|452.59|15
1612698520000|2021-02-07 11:48:40|456.6|452.6|456.67|452.67|456.71|452.71|456.58|452.58|24
1612698530000|2021-02-07 11:48:50|456.66|452.66|456.86|452.86|456.86|452.86|456.66|452.66|23
1612698540000|2021-02-07 11:49:00|456.81|452.81|456.69|452.69|456.86|452.86|456.69|452.69|29
1612698550000|2021-02-07 11:49:10|456.7|452.7|456.96|452.96|456.98|452.98|456.7|452.7|28
1612698560000|2021-02-07 11:49:20|456.95|452.95|456.72|452.72|456.98|452.98|456.68|452.68|25
1612698570000|2021-02-07 11:49:30|456.74|452.74|456.84|452.84|456.89|452.89|456.72|452.72|27
1612698580000|2021-02-07 11:49:40|456.85|452.85|456.85|452.85|456.89|452.89|456.84|452.84|19
1612698590000|2021-02-07 11:49:50|456.88|452.88|456.93|452.93|456.94|452.94|456.85|452.85|18
1612698600000|2021-02-07 11:50:00|456.92|452.92|457|453|457.01|453.01|456.89|452.89|16
1612698610000|2021-02-07 11:50:10|456.99|452.99|457.12|453.12|457.15|453.15|456.98|452.98|16
1612698620000|2021-02-07 11:50:20|457.11|453.11|457.13|453.13|457.15|453.15|457.11|453.11|16
1612698630000|2021-02-07 11:50:30|457.14|453.14|457.09|453.09|457.15|453.15|457.09|453.09|15
1612698640000|2021-02-07 11:50:40|457.1|453.1|457.17|453.17|457.19|453.19|457.09|453.09|6
1612698650000|2021-02-07 11:50:50|457.19|453.19|457.19|453.19|457.19|453.19|457.15|453.15|15
1612698660000|2021-02-07 11:51:00|457.22|453.22|457.23|453.23|457.24|453.24|457.22|453.22|14
1612698670000|2021-02-07 11:51:10|457.24|453.24|457.19|453.19|457.27|453.27|457.19|453.19|19
1612698680000|2021-02-07 11:51:20|457.2|453.2|456.97|452.97|457.2|453.2|456.92|452.92|20
1612698690000|2021-02-07 11:51:30|456.78|452.78|456.88|452.88|456.88|452.88|456.78|452.78|7
1612698700000|2021-02-07 11:51:40|456.89|452.89|457.04|453.04|457.07|453.07|456.89|452.89|12
1612698710000|2021-02-07 11:51:50|457.05|453.05|457.08|453.08|457.08|453.08|457.02|453.02|17
1612698720000|2021-02-07 11:52:00|457.09|453.09|457.25|453.25|457.25|453.25|457.09|453.09|15
1612698730000|2021-02-07 11:52:10|457.2|453.2|457.23|453.23|457.26|453.26|457.19|453.19|15
1612698740000|2021-02-07 11:52:20|457.24|453.24|457.48|453.48|457.48|453.48|457.23|453.23|13
1612698750000|2021-02-07 11:52:30|457.49|453.49|457.45|453.45|457.5|453.5|457.44|453.44|19
1612698760000|2021-02-07 11:52:40|457.46|453.46|457.61|453.61|457.61|453.61|457.46|453.46|14
1612698770000|2021-02-07 11:52:50|457.58|453.58|457.58|453.58|457.62|453.62|457.57|453.57|15
1612698780000|2021-02-07 11:53:00|457.62|453.62|457.73|453.73|457.79|453.79|457.58|453.58|23
1612698790000|2021-02-07 11:53:10|457.72|453.72|457.72|453.72|457.73|453.73|457.69|453.69|23
1612698800000|2021-02-07 11:53:20|457.71|453.71|457.7|453.7|457.73|453.73|457.69|453.69|7
1612698810000|2021-02-07 11:53:30|457.71|453.71|457.6|453.6|457.71|453.71|457.35|453.35|15
1612698820000|2021-02-07 11:53:40|457.61|453.61|457.61|453.61|457.62|453.62|457.61|453.61|7
1612698830000|2021-02-07 11:53:50|457.62|453.62|457.53|453.53|457.62|453.62|457.4|453.4|14
1612698840000|2021-02-07 11:54:00|457.52|453.52|457.71|453.71|457.73|453.73|457.52|453.52|11
1612698850000|2021-02-07 11:54:10|457.69|453.69|457.59|453.59|457.71|453.71|457.58|453.58|18
1612698860000|2021-02-07 11:54:20|457.58|453.58|457.56|453.56|457.66|453.66|457.56|453.56|17
1612698870000|2021-02-07 11:54:30|457.57|453.57|457.77|453.77|457.8|453.8|457.57|453.57|17
1612698880000|2021-02-07 11:54:40|457.78|453.78|457.73|453.73|457.78|453.78|457.72|453.72|16
1612698890000|2021-02-07 11:54:50|457.72|453.72|457.66|453.66|457.74|453.74|457.66|453.66|13
1612698900000|2021-02-07 11:55:00|457.65|453.65|457.93|453.93|457.93|453.93|457.65|453.65|20
1612698910000|2021-02-07 11:55:10|457.9|453.9|457.93|453.93|457.93|453.93|457.85|453.85|20
1612698920000|2021-02-07 11:55:20|457.92|453.92|457.81|453.81|457.92|453.92|457.8|453.8|18
1612698930000|2021-02-07 11:55:30|457.82|453.82|457.94|453.94|457.97|453.97|457.82|453.82|20
1612698940000|2021-02-07 11:55:40|457.95|453.95|458.01|454.01|458.11|454.11|457.91|453.91|25
1612698950000|2021-02-07 11:55:50|457.96|453.96|457.96|453.96|458.05|454.05|457.94|453.94|19
1612698960000|2021-02-07 11:56:00|457.93|453.93|458.09|454.09|458.1|454.1|457.7|453.7|26
1612698970000|2021-02-07 11:56:10|458.1|454.1|458.19|454.19|458.22|454.22|458.09|454.09|23
1612698980000|2021-02-07 11:56:20|458.18|454.18|458.25|454.25|458.28|454.28|458.18|454.18|17
1612698990000|2021-02-07 11:56:30|458.24|454.24|458.28|454.28|458.28|454.28|458.24|454.24|19
1612699000000|2021-02-07 11:56:40|458.27|454.27|457.9|453.9|458.27|454.27|457.89|453.89|22
1612699010000|2021-02-07 11:56:50|457.88|453.88|457.8|453.8|457.92|453.92|457.71|453.71|16
1612699020000|2021-02-07 11:57:00|457.81|453.81|458.03|454.03|458.03|454.03|457.81|453.81|23
1612699030000|2021-02-07 11:57:10|458.02|454.02|458.01|454.01|458.04|454.04|457.98|453.98|20
1612699040000|2021-02-07 11:57:20|458.03|454.03|458.06|454.06|458.09|454.09|457.68|453.68|24
1612699050000|2021-02-07 11:57:30|458.05|454.05|457.99|453.99|458.09|454.09|457.74|453.74|20
1612699060000|2021-02-07 11:57:40|458|454|458.05|454.05|458.08|454.08|458|454|16
1612699070000|2021-02-07 11:57:50|458.06|454.06|458.13|454.13|458.18|454.18|458.05|454.05|20
1612699080000|2021-02-07 11:58:00|458.11|454.11|458.4|454.4|458.41|454.41|458.11|454.11|23
1612699090000|2021-02-07 11:58:10|458.41|454.41|458.38|454.38|458.48|454.48|458.36|454.36|23
1612699100000|2021-02-07 11:58:20|458.37|454.37|458.37|454.37|458.41|454.41|458.36|454.36|16
1612699110000|2021-02-07 11:58:30|458.36|454.36|458.21|454.21|458.41|454.41|458.21|454.21|27
1612699120000|2021-02-07 11:58:40|458.22|454.22|458.25|454.25|458.25|454.25|458.18|454.18|22
1612699130000|2021-02-07 11:58:50|458.24|454.24|458.36|454.36|458.4|454.4|458.24|454.24|17
1612699140000|2021-02-07 11:59:00|458.38|454.38|458.34|454.34|458.39|454.39|458.34|454.34|20
1612699150000|2021-02-07 11:59:10|458.35|454.35|458.45|454.45|458.45|454.45|458|454|25
1612699160000|2021-02-07 11:59:20|458.44|454.44|458.46|454.46|458.49|454.49|458.4|454.4|23
1612699170000|2021-02-07 11:59:30|458.45|454.45|458.27|454.27|458.46|454.46|458.1|454.1|20
1612699180000|2021-02-07 11:59:40|458.29|454.29|458.32|454.32|458.34|454.34|458.25|454.25|22
1612699190000|2021-02-07 11:59:50|458.34|454.34|458.44|454.44|458.46|454.46|458.34|454.34|20
1612699200000|2021-02-07 12:00:00|458.42|454.42|458.26|454.26|458.46|454.46|458.02|454.02|24
1612699210000|2021-02-07 12:00:10|458.28|454.28|458.11|454.11|458.3|454.3|457.96|453.96|22
1612699220000|2021-02-07 12:00:20|458.12|454.12|458.12|454.12|458.16|454.16|458.1|454.1|11
1612699230000|2021-02-07 12:00:30|458.14|454.14|458.26|454.26|458.3|454.3|458.14|454.14|22
1612699240000|2021-02-07 12:00:40|458.27|454.27|458.22|454.22|458.3|454.3|457.99|453.99|27
1612699250000|2021-02-07 12:00:50|458.23|454.23|458.31|454.31|458.42|454.42|458.23|454.23|23
1612699260000|2021-02-07 12:01:00|458.33|454.33|458.31|454.31|458.36|454.36|458.31|454.31|14
1612699270000|2021-02-07 12:01:10|458.3|454.3|458.24|454.24|458.31|454.31|458.17|454.17|21
1612699280000|2021-02-07 12:01:20|458.23|454.23|458.23|454.23|458.26|454.26|458.22|454.22|17
1612699290000|2021-02-07 12:01:30|458.24|454.24|458.23|454.23|458.25|454.25|458.23|454.23|9
1612699300000|2021-02-07 12:01:40|458.22|454.22|458.22|454.22|458.24|454.24|458.21|454.21|11
1612699310000|2021-02-07 12:01:50|458.21|454.21|458.24|454.24|458.26|454.26|458.21|454.21|13
1612699320000|2021-02-07 12:02:00|458.25|454.25|458.28|454.28|458.34|454.34|458.24|454.24|22
1612699330000|2021-02-07 12:02:10|458.26|454.26|458.19|454.19|458.3|454.3|458.18|454.18|14
1612699340000|2021-02-07 12:02:20|458.18|454.18|458.21|454.21|458.21|454.21|458.14|454.14|20
1612699350000|2021-02-07 12:02:30|458.23|454.23|458.23|454.23|458.23|454.23|458.2|454.2|17
1612699360000|2021-02-07 12:02:40|458.22|454.22|458.16|454.16|458.23|454.23|458.13|454.13|23
1612699370000|2021-02-07 12:02:50|458.17|454.17|458.22|454.22|458.22|454.22|458.17|454.17|11
1612699380000|2021-02-07 12:03:00|458.21|454.21|458.01|454.01|458.21|454.21|458|454|24
1612699390000|2021-02-07 12:03:10|458|454|457.88|453.88|458|454|457.86|453.86|19
1612699400000|2021-02-07 12:03:20|457.89|453.89|458.08|454.08|458.08|454.08|457.89|453.89|19
1612699410000|2021-02-07 12:03:30|458.1|454.1|458.09|454.09|458.1|454.1|458.03|454.03|23
1612699420000|2021-02-07 12:03:40|458.12|454.12|458.15|454.15|458.19|454.19|458.12|454.12|22
1612699430000|2021-02-07 12:03:50|458.16|454.16|458.2|454.2|458.22|454.22|458.16|454.16|16
1612699440000|2021-02-07 12:04:00|458.27|454.27|457.92|453.92|458.34|454.34|457.92|453.92|28
1612699450000|2021-02-07 12:04:10|458.14|454.14|458.58|454.58|458.59|454.59|458.13|454.13|24
1612699460000|2021-02-07 12:04:20|458.57|454.57|458.73|454.73|458.84|454.84|458.56|454.56|19
1612699470000|2021-02-07 12:04:30|458.74|454.74|459.94|455.94|459.94|455.94|458.64|454.64|35
1612699480000|2021-02-07 12:04:40|459.95|455.95|460.43|456.43|460.43|456.43|459.92|455.92|31
1612699490000|2021-02-07 12:04:50|460.44|456.44|461.26|457.26|461.26|457.26|460.42|456.42|32
1612699500000|2021-02-07 12:05:00|461.24|457.24|461|457|461.26|457.26|460.79|456.79|30
1612699510000|2021-02-07 12:05:10|460.95|456.95|461.27|457.27|461.31|457.31|460.91|456.91|26
1612699520000|2021-02-07 12:05:20|461.28|457.28|461.57|457.57|461.61|457.61|461.28|457.28|29
1612699530000|2021-02-07 12:05:30|461.83|457.83|461.61|457.61|461.86|457.86|461.31|457.31|27
1612699540000|2021-02-07 12:05:40|461.66|457.66|462.01|458.01|462.01|458.01|461.58|457.58|29
1612699550000|2021-02-07 12:05:50|461.92|457.92|461.87|457.87|462.11|458.11|461.86|457.86|18
1612699560000|2021-02-07 12:06:00|461.94|457.94|462.37|458.37|462.68|458.68|461.87|457.87|21
1612699570000|2021-02-07 12:06:10|462.06|458.06|462.27|458.27|462.56|458.56|462.04|458.04|20
1612699580000|2021-02-07 12:06:20|462.46|458.46|462.64|458.64|463.36|459.36|462.39|458.39|38
1612699590000|2021-02-07 12:06:30|462.62|458.62|463.03|459.03|463.03|459.03|462.61|458.61|27
1612699600000|2021-02-07 12:06:40|463.02|459.02|463.07|459.07|463.12|459.12|462.94|458.94|26
1612699610000|2021-02-07 12:06:50|463.06|459.06|463.19|459.19|463.31|459.31|463.05|459.05|30
1612699620000|2021-02-07 12:07:00|463.21|459.21|463.13|459.13|463.45|459.45|462.96|458.96|32
1612699630000|2021-02-07 12:07:10|463.1|459.1|463.17|459.17|463.19|459.19|462.66|458.66|25
1612699640000|2021-02-07 12:07:20|463.18|459.18|463.08|459.08|463.18|459.18|463.05|459.05|24
1612699650000|2021-02-07 12:07:30|463.06|459.06|463.12|459.12|463.13|459.13|463.06|459.06|19
1612699660000|2021-02-07 12:07:40|463.13|459.13|462.58|458.58|463.13|459.13|462.52|458.52|32
1612699670000|2021-02-07 12:07:50|462.66|458.66|462.58|458.58|462.7|458.7|462.56|458.56|22
1612699680000|2021-02-07 12:08:00|462.59|458.59|463.07|459.07|463.12|459.12|462.58|458.58|35
1612699690000|2021-02-07 12:08:10|463.05|459.05|462.83|458.83|463.05|459.05|462.83|458.83|30
1612699700000|2021-02-07 12:08:20|462.82|458.82|462.54|458.54|462.82|458.82|462.54|458.54|30
1612699710000|2021-02-07 12:08:30|462.53|458.53|462.4|458.4|462.54|458.54|462.17|458.17|28
1612699720000|2021-02-07 12:08:40|462.39|458.39|462.29|458.29|462.53|458.53|462.27|458.27|27
1612699730000|2021-02-07 12:08:50|462.26|458.26|462.22|458.22|462.31|458.31|462.1|458.1|31
1612699740000|2021-02-07 12:09:00|462.23|458.23|462.19|458.19|462.36|458.36|462.19|458.19|23
1612699750000|2021-02-07 12:09:10|462.17|458.17|462.12|458.12|462.17|458.17|462.09|458.09|15
1612699760000|2021-02-07 12:09:20|462.13|458.13|462.06|458.06|462.13|458.13|462.06|458.06|15
1612699770000|2021-02-07 12:09:30|462.02|458.02|461.94|457.94|462.03|458.03|461.84|457.84|28
1612699780000|2021-02-07 12:09:40|461.95|457.95|461.76|457.76|462.07|458.07|461.76|457.76|28
1612699790000|2021-02-07 12:09:50|461.75|457.75|461.6|457.6|461.82|457.82|461.6|457.6|24
1612699800000|2021-02-07 12:10:00|461.63|457.63|461.55|457.55|461.63|457.63|461.26|457.26|36
1612699810000|2021-02-07 12:10:10|461.56|457.56|461.38|457.38|461.59|457.59|461.35|457.35|26
1612699820000|2021-02-07 12:10:20|461.39|457.39|461.22|457.22|461.39|457.39|461.09|457.09|26
1612699830000|2021-02-07 12:10:30|461.18|457.18|460.9|456.9|461.18|457.18|460.9|456.9|20
1612699840000|2021-02-07 12:10:40|460.89|456.89|460.63|456.63|460.9|456.9|460.63|456.63|19
1612699850000|2021-02-07 12:10:50|460.62|456.62|460.33|456.33|460.64|456.64|460.32|456.32|25
1612699860000|2021-02-07 12:11:00|460.4|456.4|460.55|456.55|460.6|456.6|460.4|456.4|25
1612699870000|2021-02-07 12:11:10|460.56|456.56|460.76|456.76|460.79|456.79|460.49|456.49|29
1612699880000|2021-02-07 12:11:20|460.73|456.73|460.75|456.75|460.92|456.92|460.73|456.73|22
1612699890000|2021-02-07 12:11:30|460.77|456.77|460.64|456.64|460.83|456.83|460.62|456.62|22
1612699900000|2021-02-07 12:11:40|460.66|456.66|460.3|456.3|460.66|456.66|460.3|456.3|34
1612699910000|2021-02-07 12:11:50|460.26|456.26|460.34|456.34|460.46|456.46|460.26|456.26|17
1612699920000|2021-02-07 12:12:00|460.35|456.35|460.36|456.36|460.43|456.43|460.35|456.35|12
1612699930000|2021-02-07 12:12:10|460.35|456.35|460.21|456.21|460.35|456.35|460.2|456.2|20
1612699940000|2021-02-07 12:12:20|460.22|456.22|460.11|456.11|460.35|456.35|460.11|456.11|20
1612699950000|2021-02-07 12:12:30|460.12|456.12|460.63|456.63|460.67|456.67|460.12|456.12|32
1612699960000|2021-02-07 12:12:40|460.61|456.61|460.41|456.41|460.62|456.62|460.41|456.41|27
1612699970000|2021-02-07 12:12:50|460.31|456.31|460.2|456.2|460.32|456.32|460.17|456.17|16
1612699980000|2021-02-07 12:13:00|460.16|456.16|460.32|456.32|460.47|456.47|460.14|456.14|21
1612699990000|2021-02-07 12:13:10|460.31|456.31|460.77|456.77|460.77|456.77|460.31|456.31|34
1612700000000|2021-02-07 12:13:20|460.79|456.79|460.76|456.76|460.94|456.94|460.71|456.71|21
1612700010000|2021-02-07 12:13:30|460.77|456.77|460.42|456.42|460.78|456.78|460.41|456.41|26
1612700020000|2021-02-07 12:13:40|460.46|456.46|460.34|456.34|460.47|456.47|460.32|456.32|21
1612700030000|2021-02-07 12:13:50|460.33|456.33|460.12|456.12|460.46|456.46|460.1|456.1|28
1612700040000|2021-02-07 12:14:00|460.14|456.14|460.36|456.36|460.38|456.38|460.12|456.12|26
1612700050000|2021-02-07 12:14:10|460.38|456.38|460.41|456.41|460.48|456.48|460.38|456.38|25
1612700060000|2021-02-07 12:14:20|460.4|456.4|460.46|456.46|460.47|456.47|460.21|456.21|24
1612700070000|2021-02-07 12:14:30|460.47|456.47|460.31|456.31|460.47|456.47|460.21|456.21|31
1612700080000|2021-02-07 12:14:40|460.36|456.36|460.74|456.74|460.81|456.81|460.36|456.36|26
1612700090000|2021-02-07 12:14:50|460.9|456.9|460.83|456.83|460.94|456.94|460.79|456.79|33
1612700100000|2021-02-07 12:15:00|460.84|456.84|460.74|456.74|460.94|456.94|460.55|456.55|30
1612700110000|2021-02-07 12:15:10|460.72|456.72|460.55|456.55|460.72|456.72|460.54|456.54|26
1612700120000|2021-02-07 12:15:20|460.54|456.54|460.56|456.56|460.82|456.82|460.54|456.54|24
1612700130000|2021-02-07 12:15:30|460.49|456.49|459.95|455.95|460.49|456.49|459.91|455.91|22
1612700140000|2021-02-07 12:15:40|459.96|455.96|459.98|455.98|460.03|456.03|459.95|455.95|24
1612700150000|2021-02-07 12:15:50|460|456|459.39|455.39|460.01|456.01|459.38|455.38|24
1612700160000|2021-02-07 12:16:00|459.38|455.38|459.44|455.44|459.68|455.68|459.21|455.21|35
1612700170000|2021-02-07 12:16:10|459.43|455.43|459.74|455.74|459.83|455.83|459.36|455.36|31
1612700180000|2021-02-07 12:16:20|459.71|455.71|459.71|455.71|459.84|455.84|459.55|455.55|37
1612700190000|2021-02-07 12:16:30|459.72|455.72|459.56|455.56|459.74|455.74|459.56|455.56|30
1612700200000|2021-02-07 12:16:40|459.57|455.57|459.47|455.47|459.57|455.57|459.32|455.32|25
1612700210000|2021-02-07 12:16:50|459.46|455.46|459.65|455.65|459.74|455.74|459.46|455.46|30
1612700220000|2021-02-07 12:17:00|459.68|455.68|459.64|455.64|459.68|455.68|459.61|455.61|27
1612700230000|2021-02-07 12:17:10|459.63|455.63|459.2|455.2|459.63|455.63|459.14|455.14|29
1612700240000|2021-02-07 12:17:20|459.19|455.19|459.39|455.39|459.46|455.46|459.19|455.19|22
1612700250000|2021-02-07 12:17:30|459.36|455.36|459.24|455.24|459.37|455.37|459.12|455.12|15
1612700260000|2021-02-07 12:17:40|459.26|455.26|459.34|455.34|459.41|455.41|459.25|455.25|27
1612700270000|2021-02-07 12:17:50|459.31|455.31|459.15|455.15|459.32|455.32|459.15|455.15|27
1612700280000|2021-02-07 12:18:00|459.17|455.17|458.9|454.9|459.17|455.17|458.86|454.86|34
1612700290000|2021-02-07 12:18:10|458.91|454.91|458.02|454.02|458.91|454.91|458.02|454.02|33
1612700300000|2021-02-07 12:18:20|458.15|454.15|457.85|453.85|458.15|454.15|457.73|453.73|34
1612700310000|2021-02-07 12:18:30|457.8|453.8|457.65|453.65|457.8|453.8|457.38|453.38|34
1612700320000|2021-02-07 12:18:40|457.66|453.66|457.46|453.46|457.66|453.66|457.32|453.32|30
1612700330000|2021-02-07 12:18:50|457.49|453.49|457.62|453.62|457.62|453.62|457.49|453.49|27
1612700340000|2021-02-07 12:19:00|457.61|453.61|457.59|453.59|457.73|453.73|457.56|453.56|35
1612700350000|2021-02-07 12:19:10|457.63|453.63|457.47|453.47|457.63|453.63|457.47|453.47|31
1612700360000|2021-02-07 12:19:20|457.48|453.48|457.07|453.07|457.48|453.48|456.84|452.84|32
1612700370000|2021-02-07 12:19:30|457.09|453.09|456.66|452.66|457.15|453.15|456.62|452.62|29
1612700380000|2021-02-07 12:19:40|456.65|452.65|455.88|451.88|456.65|452.65|455.88|451.88|28
1612700390000|2021-02-07 12:19:50|455.86|451.86|456.04|452.04|456.15|452.15|455.57|451.57|33
1612700400000|2021-02-07 12:20:00|456.09|452.09|455.66|451.66|456.19|452.19|455.66|451.66|32
1612700410000|2021-02-07 12:20:10|455.68|451.68|455.66|451.66|455.76|451.76|455.61|451.61|31
1612700420000|2021-02-07 12:20:20|455.74|451.74|456.26|452.26|456.45|452.45|455.74|451.74|33
1612700430000|2021-02-07 12:20:30|456.28|452.28|456.53|452.53|456.59|452.59|456.24|452.24|31
1612700440000|2021-02-07 12:20:40|456.52|452.52|456.67|452.67|456.67|452.67|456.09|452.09|35
1612700450000|2021-02-07 12:20:50|456.63|452.63|456.2|452.2|456.63|452.63|456.07|452.07|34
1612700460000|2021-02-07 12:21:00|456.21|452.21|456.06|452.06|456.23|452.23|456.06|452.06|22
1612700470000|2021-02-07 12:21:10|456.07|452.07|456.3|452.3|456.49|452.49|456.06|452.06|29
1612700480000|2021-02-07 12:21:20|456.35|452.35|456.53|452.53|456.58|452.58|456.32|452.32|33
1612700490000|2021-02-07 12:21:30|456.49|452.49|456.35|452.35|456.49|452.49|456.21|452.21|23
1612700500000|2021-02-07 12:21:40|456.34|452.34|456.31|452.31|456.44|452.44|456.29|452.29|35
1612700510000|2021-02-07 12:21:50|456.34|452.34|456.53|452.53|456.68|452.68|456.17|452.17|22
1612700520000|2021-02-07 12:22:00|456.52|452.52|456.12|452.12|456.52|452.52|456.06|452.06|26
1612700530000|2021-02-07 12:22:10|456.13|452.13|456.16|452.16|456.3|452.3|455.91|451.91|23
1612700540000|2021-02-07 12:22:20|456.2|452.2|456.23|452.23|456.5|452.5|456.2|452.2|30
1612700550000|2021-02-07 12:22:30|456.27|452.27|456.15|452.15|456.47|452.47|456.08|452.08|25
1612700560000|2021-02-07 12:22:40|456.16|452.16|455.8|451.8|456.22|452.22|455.8|451.8|18
1612700570000|2021-02-07 12:22:50|455.81|451.81|455.85|451.85|456.15|452.15|455.78|451.78|31
1612700580000|2021-02-07 12:23:00|455.71|451.71|456.05|452.05|456.1|452.1|455.56|451.56|32
1612700590000|2021-02-07 12:23:10|456.06|452.06|456.08|452.08|456.37|452.37|456.03|452.03|27
1612700600000|2021-02-07 12:23:20|456.1|452.1|456.23|452.23|456.4|452.4|456.1|452.1|32
1612700610000|2021-02-07 12:23:30|456.19|452.19|456.15|452.15|456.24|452.24|456.11|452.11|22
1612700620000|2021-02-07 12:23:40|456.16|452.16|456.08|452.08|456.38|452.38|456.06|452.06|26
1612700630000|2021-02-07 12:23:50|456.09|452.09|455.91|451.91|456.09|452.09|455.87|451.87|27
1612700640000|2021-02-07 12:24:00|455.89|451.89|455.72|451.72|455.9|451.9|455.72|451.72|29
1612700650000|2021-02-07 12:24:10|455.73|451.73|455.45|451.45|455.73|451.73|455.42|451.42|31
1612700660000|2021-02-07 12:24:20|455.43|451.43|455.17|451.17|455.51|451.51|455.12|451.12|32
1612700670000|2021-02-07 12:24:30|455.16|451.16|454.31|450.31|455.21|451.21|454.31|450.31|31
1612700680000|2021-02-07 12:24:40|454.33|450.33|453.38|449.38|454.43|450.43|453.38|449.38|31
1612700690000|2021-02-07 12:24:50|453.36|449.36|453.99|449.99|453.99|449.99|453.21|449.21|24
1612700700000|2021-02-07 12:25:00|454|450|454.24|450.24|454.37|450.37|454|450|26
1612700710000|2021-02-07 12:25:10|454.22|450.22|453.77|449.77|454.27|450.27|453.77|449.77|23
1612700720000|2021-02-07 12:25:20|453.71|449.71|453.04|449.04|453.75|449.75|453.04|449.04|36
1612700730000|2021-02-07 12:25:30|453.06|449.06|453.44|449.44|453.78|449.78|452.87|448.87|34
1612700740000|2021-02-07 12:25:40|453.34|449.34|453.81|449.81|453.81|449.81|453.14|449.14|34
1612700750000|2021-02-07 12:25:50|453.82|449.82|453.63|449.63|453.91|449.91|453.4|449.4|25
1612700760000|2021-02-07 12:26:00|453.62|449.62|453.66|449.66|453.91|449.91|453.4|449.4|29
1612700770000|2021-02-07 12:26:10|453.61|449.61|453.47|449.47|453.83|449.83|453.47|449.47|26
1612700780000|2021-02-07 12:26:20|453.32|449.32|453.36|449.36|453.57|449.57|452.94|448.94|29
1612700790000|2021-02-07 12:26:30|453.35|449.35|453.32|449.32|453.39|449.39|453.13|449.13|27
1612700800000|2021-02-07 12:26:40|453.35|449.35|452.93|448.93|453.36|449.36|452.87|448.87|30
1612700810000|2021-02-07 12:26:50|452.86|448.86|452.72|448.72|452.94|448.94|452.72|448.72|27
1612700820000|2021-02-07 12:27:00|452.73|448.73|452.78|448.78|452.92|448.92|452.68|448.68|25
1612700830000|2021-02-07 12:27:10|452.8|448.8|452.81|448.81|452.92|448.92|452.79|448.79|29
1612700840000|2021-02-07 12:27:20|452.82|448.82|452.57|448.57|452.82|448.82|452.53|448.53|23
1612700850000|2021-02-07 12:27:30|452.59|448.59|452.67|448.67|452.82|448.82|452.58|448.58|22
1612700860000|2021-02-07 12:27:40|452.62|448.62|452.69|448.69|452.69|448.69|452.58|448.58|21
1612700870000|2021-02-07 12:27:50|452.71|448.71|452.62|448.62|452.73|448.73|452.51|448.51|22
1612700880000|2021-02-07 12:28:00|452.61|448.61|452.39|448.39|452.61|448.61|452.37|448.37|25
1612700890000|2021-02-07 12:28:10|452.4|448.4|452.14|448.14|452.44|448.44|452.02|448.02|29
1612700900000|2021-02-07 12:28:20|452.13|448.13|452.51|448.51|452.56|448.56|452.13|448.13|25
1612700910000|2021-02-07 12:28:30|452.52|448.52|452.97|448.97|453.16|449.16|452.39|448.39|24
1612700920000|2021-02-07 12:28:40|452.99|448.99|453.11|449.11|453.16|449.16|452.99|448.99|22
1612700930000|2021-02-07 12:28:50|453.1|449.1|453.05|449.05|453.37|449.37|453.01|449.01|27
1612700940000|2021-02-07 12:29:00|452.98|448.98|453.07|449.07|453.09|449.09|452.93|448.93|29
1612700950000|2021-02-07 12:29:10|453.06|449.06|453.4|449.4|453.44|449.44|453.03|449.03|32
1612700960000|2021-02-07 12:29:20|453.45|449.45|453.37|449.37|453.45|449.45|453.35|449.35|23
1612700970000|2021-02-07 12:29:30|453.36|449.36|453.27|449.27|453.36|449.36|453.02|449.02|22
1612700980000|2021-02-07 12:29:40|453.3|449.3|453.34|449.34|453.34|449.34|453.27|449.27|19
1612700990000|2021-02-07 12:29:50|453.35|449.35|453.43|449.43|453.57|449.57|453.35|449.35|28
1612701000000|2021-02-07 12:30:00|453.39|449.39|452.55|448.55|453.39|449.39|452.46|448.46|26
1612701010000|2021-02-07 12:30:10|452.48|448.48|452.77|448.77|452.79|448.79|452.46|448.46|23
1612701020000|2021-02-07 12:30:20|452.75|448.75|453.36|449.36|453.36|449.36|452.75|448.75|33
1612701030000|2021-02-07 12:30:30|453.32|449.32|453.51|449.51|453.51|449.51|453.32|449.32|29
1612701040000|2021-02-07 12:30:40|453.52|449.52|453.34|449.34|453.53|449.53|453.33|449.33|33
1612701050000|2021-02-07 12:30:50|453.33|449.33|453.61|449.61|453.78|449.78|453.33|449.33|35
1612701060000|2021-02-07 12:31:00|453.7|449.7|453.71|449.71|453.76|449.76|453.51|449.51|24
1612701070000|2021-02-07 12:31:10|453.62|449.62|453.37|449.37|453.8|449.8|453.17|449.17|27
1612701080000|2021-02-07 12:31:20|453.48|449.48|453.42|449.42|453.48|449.48|453.22|449.22|28
1612701090000|2021-02-07 12:31:30|453.4|449.4|453.71|449.71|453.77|449.77|453.4|449.4|29
1612701100000|2021-02-07 12:31:40|453.72|449.72|453.73|449.73|453.92|449.92|453.7|449.7|30
1612701110000|2021-02-07 12:31:50|453.75|449.75|453.92|449.92|453.92|449.92|453.69|449.69|28
1612701120000|2021-02-07 12:32:00|453.9|449.9|453.66|449.66|453.9|449.9|453.66|449.66|20
1612701130000|2021-02-07 12:32:10|453.67|449.67|453.65|449.65|453.69|449.69|453.64|449.64|10
1612701140000|2021-02-07 12:32:20|453.68|449.68|453.69|449.69|453.88|449.88|453.68|449.68|26
1612701150000|2021-02-07 12:32:30|453.68|449.68|453.85|449.85|453.87|449.87|453.68|449.68|29
1612701160000|2021-02-07 12:32:40|453.84|449.84|454.03|450.03|454.03|450.03|453.83|449.83|25
1612701170000|2021-02-07 12:32:50|454.06|450.06|454.03|450.03|454.13|450.13|453.97|449.97|26
1612701180000|2021-02-07 12:33:00|454.04|450.04|453.9|449.9|454.09|450.09|453.89|449.89|24
1612701190000|2021-02-07 12:33:10|453.91|449.91|454.03|450.03|454.03|450.03|453.82|449.82|18
1612701200000|2021-02-07 12:33:20|454.15|450.15|454.08|450.08|454.15|450.15|453.96|449.96|21
1612701210000|2021-02-07 12:33:30|454.09|450.09|454.49|450.49|454.49|450.49|454.07|450.07|18
1612701220000|2021-02-07 12:33:40|454.48|450.48|454.43|450.43|454.49|450.49|454.33|450.33|21
1612701230000|2021-02-07 12:33:50|454.4|450.4|454.46|450.46|454.46|450.46|454.36|450.36|25
1612701240000|2021-02-07 12:34:00|454.45|450.45|454.44|450.44|454.46|450.46|454.33|450.33|21
1612701250000|2021-02-07 12:34:10|454.67|450.67|454.63|450.63|454.67|450.67|454.44|450.44|17
1612701260000|2021-02-07 12:34:20|454.67|450.67|454.73|450.73|454.81|450.81|454.65|450.65|27
1612701270000|2021-02-07 12:34:30|454.64|450.64|454.96|450.96|454.96|450.96|454.63|450.63|12
1612701280000|2021-02-07 12:34:40|455.01|451.01|454.91|450.91|455.01|451.01|454.91|450.91|18
1612701290000|2021-02-07 12:34:50|454.94|450.94|454.6|450.6|454.94|450.94|454.51|450.51|23
1612701300000|2021-02-07 12:35:00|454.59|450.59|454.55|450.55|454.6|450.6|454.55|450.55|18
1612701310000|2021-02-07 12:35:10|454.57|450.57|454.65|450.65|454.7|450.7|454.53|450.53|19
1612701320000|2021-02-07 12:35:20|454.66|450.66|454.87|450.87|454.87|450.87|454.65|450.65|25
1612701330000|2021-02-07 12:35:30|454.88|450.88|455.07|451.07|455.09|451.09|454.85|450.85|27
1612701340000|2021-02-07 12:35:40|455.08|451.08|455.11|451.11|455.18|451.18|455.08|451.08|27
1612701350000|2021-02-07 12:35:50|455.08|451.08|454.97|450.97|455.1|451.1|454.95|450.95|16
1612701360000|2021-02-07 12:36:00|454.96|450.96|454.95|450.95|454.98|450.98|454.95|450.95|8
1612701370000|2021-02-07 12:36:10|454.96|450.96|455.25|451.25|455.27|451.27|454.93|450.93|26
1612701380000|2021-02-07 12:36:20|455.26|451.26|455.32|451.32|455.46|451.46|455.22|451.22|26
1612701390000|2021-02-07 12:36:30|455.33|451.33|455.38|451.38|455.47|451.47|455.31|451.31|30
1612701400000|2021-02-07 12:36:40|455.37|451.37|455.43|451.43|455.45|451.45|455.36|451.36|26
1612701410000|2021-02-07 12:36:50|455.44|451.44|455.63|451.63|455.64|451.64|455.4|451.4|21
1612701420000|2021-02-07 12:37:00|455.58|451.58|455.74|451.74|455.8|451.8|455.53|451.53|27
1612701430000|2021-02-07 12:37:10|455.73|451.73|455.79|451.79|455.95|451.95|455.73|451.73|32
1612701440000|2021-02-07 12:37:20|455.77|451.77|455.92|451.92|455.93|451.93|455.75|451.75|30
1612701450000|2021-02-07 12:37:30|455.91|451.91|456.03|452.03|456.03|452.03|455.9|451.9|18
1612701460000|2021-02-07 12:37:40|456.04|452.04|456.04|452.04|456.06|452.06|455.96|451.96|19
1612701470000|2021-02-07 12:37:50|456.06|452.06|455.83|451.83|456.2|452.2|455.8|451.8|31
1612701480000|2021-02-07 12:38:00|455.8|451.8|455.82|451.82|455.85|451.85|455.8|451.8|20
1612701490000|2021-02-07 12:38:10|455.83|451.83|455.82|451.82|455.86|451.86|455.81|451.81|17
1612701500000|2021-02-07 12:38:20|455.85|451.85|456.36|452.36|456.36|452.36|455.82|451.82|11
1612701510000|2021-02-07 12:38:30|456.34|452.34|456.33|452.33|456.36|452.36|456.33|452.33|19
1612701520000|2021-02-07 12:38:40|456.34|452.34|456.45|452.45|456.49|452.49|456.3|452.3|18
1612701530000|2021-02-07 12:38:50|456.44|452.44|456.52|452.52|456.58|452.58|456.42|452.42|29
1612701540000|2021-02-07 12:39:00|456.54|452.54|456.6|452.6|456.61|452.61|456.54|452.54|13
1612701550000|2021-02-07 12:39:10|456.58|452.58|456.53|452.53|456.62|452.62|456.5|452.5|18
1612701560000|2021-02-07 12:39:20|456.5|452.5|456.45|452.45|456.51|452.51|456.41|452.41|19
1612701570000|2021-02-07 12:39:30|456.44|452.44|456.41|452.41|456.48|452.48|456.41|452.41|14
1612701580000|2021-02-07 12:39:40|456.43|452.43|456.46|452.46|456.5|452.5|456.43|452.43|16
1612701590000|2021-02-07 12:39:50|456.45|452.45|456.35|452.35|456.49|452.49|456.35|452.35|16
1612701600000|2021-02-07 12:40:00|456.32|452.32|456.19|452.19|456.32|452.32|456.13|452.13|25
1612701610000|2021-02-07 12:40:10|456.18|452.18|456.02|452.02|456.18|452.18|456|452|23
1612701620000|2021-02-07 12:40:20|456.04|452.04|456.02|452.02|456.05|452.05|455.97|451.97|25
1612701630000|2021-02-07 12:40:30|456.03|452.03|456.16|452.16|456.24|452.24|456.02|452.02|25
1612701640000|2021-02-07 12:40:40|456.04|452.04|456.06|452.06|456.12|452.12|456.03|452.03|22
1612701650000|2021-02-07 12:40:50|456.04|452.04|456.04|452.04|456.13|452.13|456.02|452.02|18
1612701660000|2021-02-07 12:41:00|456.05|452.05|455.95|451.95|456.05|452.05|455.89|451.89|21
1612701670000|2021-02-07 12:41:10|455.92|451.92|455.7|451.7|455.99|451.99|455.66|451.66|28
1612701680000|2021-02-07 12:41:20|455.67|451.67|455.71|451.71|455.72|451.72|455.56|451.56|31
1612701690000|2021-02-07 12:41:30|455.72|451.72|455.72|451.72|455.75|451.75|455.69|451.69|16
1612701700000|2021-02-07 12:41:40|455.7|451.7|456.15|452.15|456.15|452.15|455.69|451.69|24
1612701710000|2021-02-07 12:41:50|456.14|452.14|456.04|452.04|456.17|452.17|456.04|452.04|26
1612701720000|2021-02-07 12:42:00|456.06|452.06|455.93|451.93|456.14|452.14|455.93|451.93|24
1612701730000|2021-02-07 12:42:10|455.95|451.95|455.9|451.9|455.95|451.95|455.9|451.9|18
1612701740000|2021-02-07 12:42:20|455.89|451.89|455.68|451.68|455.9|451.9|455.63|451.63|25
1612701750000|2021-02-07 12:42:30|455.67|451.67|455.7|451.7|455.76|451.76|455.61|451.61|23
1612701760000|2021-02-07 12:42:40|455.69|451.69|455.59|451.59|455.69|451.69|455.46|451.46|10
1612701770000|2021-02-07 12:42:50|455.58|451.58|455.54|451.54|455.72|451.72|455.47|451.47|23
1612701780000|2021-02-07 12:43:00|455.56|451.56|455.67|451.67|455.7|451.7|455.56|451.56|20
1612701790000|2021-02-07 12:43:10|455.68|451.68|455.75|451.75|455.77|451.77|455.68|451.68|12
1612701800000|2021-02-07 12:43:20|455.71|451.71|455.43|451.43|455.71|451.71|455.38|451.38|24
1612701810000|2021-02-07 12:43:30|455.44|451.44|455.19|451.19|455.51|451.51|455.19|451.19|30
1612701820000|2021-02-07 12:43:40|455.18|451.18|454.78|450.78|455.29|451.29|454.7|450.7|28
1612701830000|2021-02-07 12:43:50|454.76|450.76|455.24|451.24|455.24|451.24|454.72|450.72|34
1612701840000|2021-02-07 12:44:00|455.25|451.25|455.31|451.31|455.37|451.37|454.86|450.86|31
1612701850000|2021-02-07 12:44:10|455.3|451.3|455.48|451.48|455.52|451.52|454.95|450.95|30
1612701860000|2021-02-07 12:44:20|455.51|451.51|455.75|451.75|455.84|451.84|455.51|451.51|27
1612701870000|2021-02-07 12:44:30|455.55|451.55|455.55|451.55|455.63|451.63|455.47|451.47|31
1612701880000|2021-02-07 12:44:40|455.51|451.51|455.29|451.29|455.51|451.51|455.27|451.27|28
1612701890000|2021-02-07 12:44:50|455.26|451.26|455.53|451.53|455.55|451.55|455.16|451.16|30
1612701900000|2021-02-07 12:45:00|455.55|451.55|455.83|451.83|455.96|451.96|455.55|451.55|27
1612701910000|2021-02-07 12:45:10|455.84|451.84|455.8|451.8|455.85|451.85|455.8|451.8|30
1612701920000|2021-02-07 12:45:20|455.77|451.77|455.8|451.8|455.86|451.86|455.5|451.5|30
1612701930000|2021-02-07 12:45:30|455.81|451.81|455.89|451.89|455.95|451.95|455.8|451.8|28
1612701940000|2021-02-07 12:45:40|455.9|451.9|455.84|451.84|455.93|451.93|455.84|451.84|18
1612701950000|2021-02-07 12:45:50|455.85|451.85|455.72|451.72|455.86|451.86|455.56|451.56|13
1612701960000|2021-02-07 12:46:00|455.69|451.69|455.73|451.73|455.73|451.73|455.61|451.61|27
1612701970000|2021-02-07 12:46:10|455.74|451.74|455.47|451.47|455.74|451.74|455.46|451.46|23
1612701980000|2021-02-07 12:46:20|455.45|451.45|455.84|451.84|455.86|451.86|455.45|451.45|22
1612701990000|2021-02-07 12:46:30|455.83|451.83|455.9|451.9|455.92|451.92|455.81|451.81|25
1612702000000|2021-02-07 12:46:40|455.87|451.87|455.89|451.89|455.9|451.9|455.49|451.49|17
1612702010000|2021-02-07 12:46:50|455.9|451.9|456.05|452.05|456.05|452.05|455.87|451.87|21
1612702020000|2021-02-07 12:47:00|456.06|452.06|455.96|451.96|456.06|452.06|455.89|451.89|26
1612702030000|2021-02-07 12:47:10|455.95|451.95|456.03|452.03|456.12|452.12|455.94|451.94|29
1612702040000|2021-02-07 12:47:20|455.98|451.98|456.02|452.02|456.02|452.02|455.96|451.96|15
1612702050000|2021-02-07 12:47:30|456.03|452.03|456|452|456.12|452.12|455.99|451.99|27
1612702060000|2021-02-07 12:47:40|456.01|452.01|456.12|452.12|456.12|452.12|456.01|452.01|15
1612702070000|2021-02-07 12:47:50|456.13|452.13|456.3|452.3|456.3|452.3|456.08|452.08|17
1612702080000|2021-02-07 12:48:00|456.38|452.38|456.34|452.34|456.39|452.39|456.28|452.28|23
1612702090000|2021-02-07 12:48:10|456.32|452.32|456.45|452.45|456.46|452.46|456.2|452.2|18
1612702100000|2021-02-07 12:48:20|456.38|452.38|455.99|451.99|456.38|452.38|455.97|451.97|26
1612702110000|2021-02-07 12:48:30|455.97|451.97|456|452|456|452|455.89|451.89|20
1612702120000|2021-02-07 12:48:40|456.01|452.01|456.22|452.22|456.22|452.22|456.01|452.01|24
1612702130000|2021-02-07 12:48:50|456.26|452.26|456.36|452.36|456.37|452.37|456.26|452.26|17
1612702140000|2021-02-07 12:49:00|456.39|452.39|456.36|452.36|456.42|452.42|456.35|452.35|16
1612702150000|2021-02-07 12:49:10|456.37|452.37|456.43|452.43|456.43|452.43|456.37|452.37|14
1612702160000|2021-02-07 12:49:20|456.41|452.41|456.48|452.48|456.49|452.49|456.38|452.38|12
1612702170000|2021-02-07 12:49:30|456.49|452.49|456.52|452.52|456.55|452.55|456.47|452.47|15
1612702180000|2021-02-07 12:49:40|456.53|452.53|456.58|452.58|456.67|452.67|456.49|452.49|24
1612702190000|2021-02-07 12:49:50|456.6|452.6|456.61|452.61|456.65|452.65|456.57|452.57|12
1612702200000|2021-02-07 12:50:00|456.62|452.62|456.94|452.94|456.95|452.95|456.62|452.62|26
1612702210000|2021-02-07 12:50:10|456.95|452.95|457.06|453.06|457.06|453.06|456.77|452.77|23
1612702220000|2021-02-07 12:50:20|457.07|453.07|456.7|452.7|457.07|453.07|456.68|452.68|23
1612702230000|2021-02-07 12:50:30|456.71|452.71|456.81|452.81|456.82|452.82|456.71|452.71|16
1612702240000|2021-02-07 12:50:40|456.82|452.82|456.91|452.91|456.94|452.94|456.82|452.82|22
1612702250000|2021-02-07 12:50:50|456.92|452.92|456.96|452.96|456.98|452.98|456.92|452.92|14
1612702260000|2021-02-07 12:51:00|456.99|452.99|456.84|452.84|456.99|452.99|456.83|452.83|18
1612702270000|2021-02-07 12:51:10|456.83|452.83|456.7|452.7|456.84|452.84|456.57|452.57|20
1612702280000|2021-02-07 12:51:20|456.71|452.71|456.69|452.69|456.71|452.71|456.64|452.64|18
1612702290000|2021-02-07 12:51:30|456.72|452.72|456.72|452.72|456.72|452.72|456.68|452.68|17
1612702300000|2021-02-07 12:51:40|456.73|452.73|456.73|452.73|456.75|452.75|456.72|452.72|19
1612702310000|2021-02-07 12:51:50|456.74|452.74|456.74|452.74|456.74|452.74|456.72|452.72|5
1612702320000|2021-02-07 12:52:00|456.75|452.75|456.85|452.85|456.86|452.86|456.75|452.75|22
1612702330000|2021-02-07 12:52:10|456.86|452.86|456.9|452.9|456.92|452.92|456.86|452.86|17
1612702340000|2021-02-07 12:52:20|456.91|452.91|456.95|452.95|456.96|452.96|456.9|452.9|17
1612702350000|2021-02-07 12:52:30|456.96|452.96|456.96|452.96|456.96|452.96|456.92|452.92|12
1612702360000|2021-02-07 12:52:40|456.97|452.97|456.97|452.97|456.98|452.98|456.94|452.94|12
1612702370000|2021-02-07 12:52:50|456.95|452.95|456.87|452.87|456.95|452.95|456.72|452.72|9
1612702380000|2021-02-07 12:53:00|456.88|452.88|456.79|452.79|456.88|452.88|456.7|452.7|14
1612702390000|2021-02-07 12:53:10|456.76|452.76|456.85|452.85|456.9|452.9|456.75|452.75|21
1612702400000|2021-02-07 12:53:20|456.86|452.86|456.92|452.92|456.92|452.92|456.8|452.8|25
1612702410000|2021-02-07 12:53:30|456.93|452.93|456.93|452.93|456.99|452.99|456.83|452.83|22
1612702420000|2021-02-07 12:53:40|456.94|452.94|456.94|452.94|456.99|452.99|456.91|452.91|13
1612702430000|2021-02-07 12:53:50|456.93|452.93|456.94|452.94|456.95|452.95|456.92|452.92|14
1612702440000|2021-02-07 12:54:00|456.93|452.93|456.85|452.85|456.93|452.93|456.8|452.8|15
1612702450000|2021-02-07 12:54:10|456.83|452.83|456.8|452.8|456.84|452.84|456.76|452.76|13
1612702460000|2021-02-07 12:54:20|456.81|452.81|456.7|452.7|456.84|452.84|456.7|452.7|14
1612702470000|2021-02-07 12:54:30|456.66|452.66|456.65|452.65|456.66|452.66|456.65|452.65|2
1612702480000|2021-02-07 12:54:40|456.62|452.62|456.48|452.48|456.62|452.62|456.48|452.48|14
1612702490000|2021-02-07 12:54:50|456.47|452.47|456.73|452.73|456.77|452.77|456.46|452.46|23
1612702500000|2021-02-07 12:55:00|456.74|452.74|456.6|452.6|456.76|452.76|456.6|452.6|21
1612702510000|2021-02-07 12:55:10|456.61|452.61|456.4|452.4|456.61|452.61|456.27|452.27|29
1612702520000|2021-02-07 12:55:20|456.38|452.38|456.39|452.39|456.39|452.39|456.31|452.31|21
1612702530000|2021-02-07 12:55:30|456.36|452.36|456.51|452.51|456.51|452.51|456.36|452.36|25
1612702540000|2021-02-07 12:55:40|456.53|452.53|456.68|452.68|456.77|452.77|456.5|452.5|20
1612702550000|2021-02-07 12:55:50|456.7|452.7|456.7|452.7|456.76|452.76|456.68|452.68|15
1612702560000|2021-02-07 12:56:00|456.64|452.64|456.8|452.8|456.81|452.81|456.62|452.62|22
1612702570000|2021-02-07 12:56:10|456.79|452.79|456.8|452.8|456.82|452.82|456.72|452.72|23
1612702580000|2021-02-07 12:56:20|456.81|452.81|457.16|453.16|457.16|453.16|456.8|452.8|22
1612702590000|2021-02-07 12:56:30|457.13|453.13|457.21|453.21|457.23|453.23|457.12|453.12|20
1612702600000|2021-02-07 12:56:40|457.22|453.22|457.19|453.19|457.23|453.23|457.17|453.17|24
1612702610000|2021-02-07 12:56:50|457.2|453.2|457.22|453.22|457.23|453.23|457.2|453.2|8
1612702620000|2021-02-07 12:57:00|457.2|453.2|457.69|453.69|457.78|453.78|457.2|453.2|28
1612702630000|2021-02-07 12:57:10|457.67|453.67|457.54|453.54|457.73|453.73|457.49|453.49|24
1612702640000|2021-02-07 12:57:20|457.56|453.56|457.45|453.45|457.62|453.62|457.44|453.44|27
1612702650000|2021-02-07 12:57:30|457.47|453.47|457.6|453.6|457.61|453.61|457.45|453.45|18
1612702660000|2021-02-07 12:57:40|457.58|453.58|457.56|453.56|457.68|453.68|457.56|453.56|17
1612702670000|2021-02-07 12:57:50|457.55|453.55|457.63|453.63|457.74|453.74|457.5|453.5|22
1612702680000|2021-02-07 12:58:00|457.64|453.64|458.1|454.1|458.14|454.14|457.64|453.64|25
1612702690000|2021-02-07 12:58:10|458.09|454.09|458.19|454.19|458.2|454.2|458|454|29
1612702700000|2021-02-07 12:58:20|458.18|454.18|458.2|454.2|458.2|454.2|458.09|454.09|21
1612702710000|2021-02-07 12:58:30|458.22|454.22|458.51|454.51|458.54|454.54|458.22|454.22|13
1612702720000|2021-02-07 12:58:40|458.5|454.5|458.57|454.57|458.58|454.58|458.4|454.4|23
1612702730000|2021-02-07 12:58:50|458.58|454.58|459.11|455.11|459.11|455.11|458.58|454.58|21
1612702740000|2021-02-07 12:59:00|459.1|455.1|459.03|455.03|459.11|455.11|458.97|454.97|17
1612702750000|2021-02-07 12:59:10|459.04|455.04|459.25|455.25|459.27|455.27|459.02|455.02|29
1612702760000|2021-02-07 12:59:20|459.26|455.26|459.28|455.28|459.35|455.35|459.12|455.12|19
1612702770000|2021-02-07 12:59:30|459.31|455.31|459.22|455.22|459.34|455.34|459.2|455.2|31
1612702780000|2021-02-07 12:59:40|459.17|455.17|459|455|459.22|455.22|458.88|454.88|25
1612702790000|2021-02-07 12:59:50|459.01|455.01|459.03|455.03|459.04|455.04|458.99|454.99|20
1612702800000|2021-02-07 13:00:00|459.04|455.04|459.05|455.05|459.13|455.13|459.02|455.02|13
1612702810000|2021-02-07 13:00:10|459.04|455.04|459.17|455.17|459.17|455.17|459.04|455.04|9
1612702820000|2021-02-07 13:00:20|459.18|455.18|459.76|455.76|459.78|455.78|459.16|455.16|28
1612702830000|2021-02-07 13:00:30|459.81|455.81|459.99|455.99|460.02|456.02|459.76|455.76|22
1612702840000|2021-02-07 13:00:40|459.98|455.98|460.24|456.24|460.32|456.32|459.98|455.98|24
1612702850000|2021-02-07 13:00:50|460.25|456.25|460.59|456.59|460.61|456.61|460.09|456.09|22
1612702860000|2021-02-07 13:01:00|460.63|456.63|460.73|456.73|460.89|456.89|460.51|456.51|28
1612702870000|2021-02-07 13:01:10|460.74|456.74|461.14|457.14|461.24|457.24|460.74|456.74|30
1612702880000|2021-02-07 13:01:20|461.18|457.18|461.21|457.21|461.21|457.21|461.13|457.13|20
1612702890000|2021-02-07 13:01:30|461.17|457.17|460.95|456.95|461.21|457.21|460.83|456.83|29
1612702900000|2021-02-07 13:01:40|460.99|456.99|460.91|456.91|461|457|460.91|456.91|15
1612702910000|2021-02-07 13:01:50|460.92|456.92|460.81|456.81|460.92|456.92|460.56|456.56|32
1612702920000|2021-02-07 13:02:00|460.79|456.79|461.1|457.1|461.21|457.21|460.75|456.75|26
1612702930000|2021-02-07 13:02:10|461.05|457.05|461.5|457.5|461.71|457.71|461.05|457.05|22
1612702940000|2021-02-07 13:02:20|461.48|457.48|462.18|458.18|462.18|458.18|461.48|457.48|26
1612702950000|2021-02-07 13:02:30|462.23|458.23|461.98|457.98|462.31|458.31|461.95|457.95|24
1612702960000|2021-02-07 13:02:40|462.02|458.02|462.07|458.07|462.42|458.42|461.96|457.96|28
1612702970000|2021-02-07 13:02:50|462.01|458.01|462.4|458.4|462.46|458.46|462.01|458.01|22
1612702980000|2021-02-07 13:03:00|462.41|458.41|462.42|458.42|462.42|458.42|461.72|457.72|22
1612702990000|2021-02-07 13:03:10|462.4|458.4|462.55|458.55|462.57|458.57|462.4|458.4|14
1612703000000|2021-02-07 13:03:20|462.57|458.57|462.91|458.91|462.91|458.91|462.44|458.44|29
1612703010000|2021-02-07 13:03:30|463|459|462.83|458.83|463.03|459.03|462.83|458.83|24
1612703020000|2021-02-07 13:03:40|462.82|458.82|463.07|459.07|463.16|459.16|462.82|458.82|25
1612703030000|2021-02-07 13:03:50|463.09|459.09|462.79|458.79|463.09|459.09|462.72|458.72|22
1612703040000|2021-02-07 13:04:00|462.8|458.8|463.18|459.18|463.23|459.23|462.78|458.78|28
1612703050000|2021-02-07 13:04:10|463.09|459.09|463.15|459.15|463.3|459.3|462.92|458.92|27
1612703060000|2021-02-07 13:04:20|463.14|459.14|463.2|459.2|463.2|459.2|463.1|459.1|19
1612703070000|2021-02-07 13:04:30|463.51|459.51|463.21|459.21|463.55|459.55|463.14|459.14|25
1612703080000|2021-02-07 13:04:40|463.2|459.2|463.06|459.06|463.55|459.55|463.06|459.06|27
1612703090000|2021-02-07 13:04:50|463.03|459.03|463.31|459.31|463.31|459.31|463.03|459.03|16
1612703100000|2021-02-07 13:05:00|463.41|459.41|463.38|459.38|463.45|459.45|463.24|459.24|27
1612703110000|2021-02-07 13:05:10|463.39|459.39|463.39|459.39|463.4|459.4|463.37|459.37|19
1612703120000|2021-02-07 13:05:20|463.37|459.37|463.16|459.16|463.41|459.41|463.16|459.16|29
1612703130000|2021-02-07 13:05:30|463.17|459.17|463.27|459.27|463.32|459.32|463.16|459.16|19
1612703140000|2021-02-07 13:05:40|463.26|459.26|463.34|459.34|463.39|459.39|463.26|459.26|21
1612703150000|2021-02-07 13:05:50|463.35|459.35|463.51|459.51|463.59|459.59|463.35|459.35|23
1612703160000|2021-02-07 13:06:00|463.46|459.46|463.36|459.36|463.5|459.5|463.33|459.33|26
1612703170000|2021-02-07 13:06:10|463.37|459.37|463.1|459.1|463.37|459.37|463.1|459.1|22
1612703180000|2021-02-07 13:06:20|462.99|458.99|462.95|458.95|462.99|458.99|462.72|458.72|24
1612703190000|2021-02-07 13:06:30|462.99|458.99|463.21|459.21|463.42|459.42|462.91|458.91|27
1612703200000|2021-02-07 13:06:40|463.1|459.1|463.33|459.33|463.33|459.33|463.01|459.01|31
1612703210000|2021-02-07 13:06:50|463.29|459.29|463.04|459.04|463.35|459.35|462.88|458.88|24
1612703220000|2021-02-07 13:07:00|463|459|462.96|458.96|463.27|459.27|462.92|458.92|27
1612703230000|2021-02-07 13:07:10|462.94|458.94|463.13|459.13|463.14|459.14|462.82|458.82|27
1612703240000|2021-02-07 13:07:20|463.19|459.19|463.23|459.23|463.27|459.27|463.19|459.19|26
1612703250000|2021-02-07 13:07:30|463.24|459.24|463.33|459.33|463.35|459.35|463.19|459.19|19
1612703260000|2021-02-07 13:07:40|463.35|459.35|463.4|459.4|463.42|459.42|463.31|459.31|16
1612703270000|2021-02-07 13:07:50|463.39|459.39|463.39|459.39|463.44|459.44|463.32|459.32|24
1612703280000|2021-02-07 13:08:00|463.41|459.41|463.11|459.11|463.45|459.45|463.08|459.08|20
1612703290000|2021-02-07 13:08:10|463.1|459.1|463.09|459.09|463.1|459.1|463.08|459.08|5
1612703300000|2021-02-07 13:08:20|463.1|459.1|463.29|459.29|463.41|459.41|463.1|459.1|24
1612703310000|2021-02-07 13:08:30|463.28|459.28|463.19|459.19|463.33|459.33|463.17|459.17|18
1612703320000|2021-02-07 13:08:40|463.18|459.18|463.04|459.04|463.19|459.19|462.83|458.83|30
1612703330000|2021-02-07 13:08:50|463.05|459.05|462.89|458.89|463.07|459.07|462.89|458.89|24
1612703340000|2021-02-07 13:09:00|462.88|458.88|462.76|458.76|462.88|458.88|462.6|458.6|35
1612703350000|2021-02-07 13:09:10|462.74|458.74|463.01|459.01|463.01|459.01|462.61|458.61|34
1612703360000|2021-02-07 13:09:20|463.02|459.02|462.98|458.98|463.02|459.02|462.97|458.97|20
1612703370000|2021-02-07 13:09:30|463|459|463.17|459.17|463.22|459.22|463|459|27
1612703380000|2021-02-07 13:09:40|463.19|459.19|463.21|459.21|463.23|459.23|463.01|459.01|15
1612703390000|2021-02-07 13:09:50|463.25|459.25|463.28|459.28|463.31|459.31|463.08|459.08|19
1612703400000|2021-02-07 13:10:00|463.31|459.31|463.53|459.53|463.58|459.58|463.26|459.26|12
1612703410000|2021-02-07 13:10:10|463.55|459.55|463.73|459.73|463.73|459.73|463.53|459.53|15
1612703420000|2021-02-07 13:10:20|463.72|459.72|463.91|459.91|463.91|459.91|463.71|459.71|17
1612703430000|2021-02-07 13:10:30|463.93|459.93|464.02|460.02|464.02|460.02|463.93|459.93|11
1612703440000|2021-02-07 13:10:40|464.01|460.01|464.04|460.04|464.08|460.08|463.97|459.97|21
1612703450000|2021-02-07 13:10:50|464.05|460.05|464.08|460.08|464.1|460.1|464.04|460.04|26
1612703460000|2021-02-07 13:11:00|464.29|460.29|464.25|460.25|464.29|460.29|464.07|460.07|22
1612703470000|2021-02-07 13:11:10|464.24|460.24|464.47|460.47|464.53|460.53|464.2|460.2|25
1612703480000|2021-02-07 13:11:20|464.49|460.49|464.89|460.89|464.93|460.93|464.49|460.49|17
1612703490000|2021-02-07 13:11:30|464.88|460.88|464.72|460.72|464.88|460.88|464.53|460.53|28
1612703500000|2021-02-07 13:11:40|464.74|460.74|464.72|460.72|464.81|460.81|464.69|460.69|15
1612703510000|2021-02-07 13:11:50|464.73|460.73|464.74|460.74|464.78|460.78|464.72|460.72|16
1612703520000|2021-02-07 13:12:00|464.73|460.73|464.82|460.82|464.82|460.82|464.73|460.73|14
1612703530000|2021-02-07 13:12:10|464.83|460.83|464.76|460.76|464.83|460.83|464.54|460.54|22
1612703540000|2021-02-07 13:12:20|464.78|460.78|464.68|460.68|465.16|461.16|464.68|460.68|31
1612703550000|2021-02-07 13:12:30|464.73|460.73|464.63|460.63|464.73|460.73|464.47|460.47|28
1612703560000|2021-02-07 13:12:40|464.62|460.62|464.47|460.47|464.66|460.66|464.35|460.35|16
1612703570000|2021-02-07 13:12:50|464.51|460.51|464.79|460.79|464.84|460.84|464.51|460.51|26
1612703580000|2021-02-07 13:13:00|464.78|460.78|464.94|460.94|464.99|460.99|464.72|460.72|30
1612703590000|2021-02-07 13:13:10|464.92|460.92|464.95|460.95|465.03|461.03|464.89|460.89|29
1612703600000|2021-02-07 13:13:20|464.96|460.96|465.31|461.31|465.42|461.42|464.96|460.96|29
1612703610000|2021-02-07 13:13:30|465.28|461.28|465.36|461.36|465.44|461.44|465.26|461.26|18
1612703620000|2021-02-07 13:13:40|465.37|461.37|465.61|461.61|465.62|461.62|465.36|461.36|25
1612703630000|2021-02-07 13:13:50|465.6|461.6|465.6|461.6|465.62|461.62|465.55|461.55|14
1612703640000|2021-02-07 13:14:00|465.59|461.59|465.63|461.63|465.66|461.66|465.54|461.54|21
1612703650000|2021-02-07 13:14:10|465.61|461.61|465.59|461.59|465.61|461.61|465.48|461.48|20
1612703660000|2021-02-07 13:14:20|465.6|461.6|465.57|461.57|465.6|461.6|465.46|461.46|27
1612703670000|2021-02-07 13:14:30|465.61|461.61|465.68|461.68|465.68|461.68|465.61|461.61|10
1612703680000|2021-02-07 13:14:40|465.67|461.67|465.68|461.68|465.69|461.69|465.67|461.67|10
1612703690000|2021-02-07 13:14:50|465.67|461.67|465.68|461.68|465.69|461.69|465.61|461.61|19
1612703700000|2021-02-07 13:15:00|465.66|461.66|465.66|461.66|465.69|461.69|465.63|461.63|19
1612703710000|2021-02-07 13:15:10|465.65|461.65|465.56|461.56|465.65|461.65|465.41|461.41|23
1612703720000|2021-02-07 13:15:20|465.57|461.57|465.55|461.55|465.58|461.58|465.5|461.5|25
1612703730000|2021-02-07 13:15:30|465.54|461.54|465.41|461.41|465.54|461.54|465.4|461.4|24
1612703740000|2021-02-07 13:15:40|465.45|461.45|465.66|461.66|465.66|461.66|465.41|461.41|23
1612703750000|2021-02-07 13:15:50|465.64|461.64|465.64|461.64|465.68|461.68|465.61|461.61|14
1612703760000|2021-02-07 13:16:00|465.65|461.65|465.58|461.58|465.7|461.7|465.58|461.58|26
1612703770000|2021-02-07 13:16:10|465.56|461.56|465.89|461.89|465.93|461.93|465.54|461.54|21
1612703780000|2021-02-07 13:16:20|465.88|461.88|465.83|461.83|465.89|461.89|465.8|461.8|28
1612703790000|2021-02-07 13:16:30|465.85|461.85|466.1|462.1|466.22|462.22|465.85|461.85|23
1612703800000|2021-02-07 13:16:40|466.06|462.06|466.38|462.38|466.4|462.4|466.04|462.04|21
1612703810000|2021-02-07 13:16:50|466.4|462.4|466.11|462.11|466.43|462.43|465.95|461.95|20
1612703820000|2021-02-07 13:17:00|466.1|462.1|466.32|462.32|466.38|462.38|466.06|462.06|31
1612703830000|2021-02-07 13:17:10|466.31|462.31|466.48|462.48|466.54|462.54|466.31|462.31|13
1612703840000|2021-02-07 13:17:20|466.49|462.49|466.48|462.48|466.5|462.5|466.45|462.45|13
1612703850000|2021-02-07 13:17:30|466.43|462.43|466.36|462.36|466.44|462.44|466.31|462.31|22
1612703860000|2021-02-07 13:17:40|466.35|462.35|466.37|462.37|466.38|462.38|466.35|462.35|7
1612703870000|2021-02-07 13:17:50|466.36|462.36|466.46|462.46|466.5|462.5|466.36|462.36|23
1612703880000|2021-02-07 13:18:00|466.44|462.44|466.38|462.38|466.46|462.46|466.37|462.37|15
1612703890000|2021-02-07 13:18:10|466.37|462.37|466.29|462.29|466.37|462.37|466.2|462.2|26
1612703900000|2021-02-07 13:18:20|466.28|462.28|466.23|462.23|466.28|462.28|466.23|462.23|6
1612703910000|2021-02-07 13:18:30|466.22|462.22|466.13|462.13|466.22|462.22|466.12|462.12|10
1612703920000|2021-02-07 13:18:40|466.07|462.07|466.28|462.28|466.34|462.34|466.06|462.06|20
1612703930000|2021-02-07 13:18:50|466.27|462.27|465.72|461.72|466.27|462.27|465.72|461.72|33
1612703940000|2021-02-07 13:19:00|465.68|461.68|465.57|461.57|465.73|461.73|465.47|461.47|28
1612703950000|2021-02-07 13:19:10|465.55|461.55|465.58|461.58|465.62|461.62|465.51|461.51|33
1612703960000|2021-02-07 13:19:20|465.59|461.59|465.47|461.47|465.61|461.61|465.47|461.47|16
1612703970000|2021-02-07 13:19:30|465.49|461.49|465.68|461.68|465.81|461.81|465.47|461.47|24
1612703980000|2021-02-07 13:19:40|465.66|461.66|465.48|461.48|465.66|461.66|465.43|461.43|26
1612703990000|2021-02-07 13:19:50|465.47|461.47|465.46|461.46|465.47|461.47|465.41|461.41|23
1612704000000|2021-02-07 13:20:00|465.44|461.44|465.39|461.39|465.6|461.6|465.39|461.39|28
1612704010000|2021-02-07 13:20:10|465.4|461.4|465.42|461.42|465.52|461.52|465.31|461.31|22
1612704020000|2021-02-07 13:20:20|465.43|461.43|465.41|461.41|465.46|461.46|465.4|461.4|18
1612704030000|2021-02-07 13:20:30|465.39|461.39|464.94|460.94|465.4|461.4|464.94|460.94|25
1612704040000|2021-02-07 13:20:40|464.93|460.93|464.87|460.87|464.94|460.94|464.83|460.83|25
1612704050000|2021-02-07 13:20:50|464.89|460.89|464.77|460.77|464.89|460.89|464.68|460.68|25
1612704060000|2021-02-07 13:21:00|464.82|460.82|464.94|460.94|465.09|461.09|464.79|460.79|22
1612704070000|2021-02-07 13:21:10|464.97|460.97|464.81|460.81|464.97|460.97|464.8|460.8|13
1612704080000|2021-02-07 13:21:20|464.8|460.8|464.6|460.6|464.8|460.8|464.59|460.59|23
1612704090000|2021-02-07 13:21:30|464.55|460.55|464.22|460.22|464.59|460.59|464.22|460.22|28
1612704100000|2021-02-07 13:21:40|464.21|460.21|463.38|459.38|464.21|460.21|463.23|459.23|30
1612704110000|2021-02-07 13:21:50|463.34|459.34|463|459|463.34|459.34|463|459|29
1612704120000|2021-02-07 13:22:00|462.99|458.99|463.27|459.27|463.29|459.29|462.98|458.98|28
1612704130000|2021-02-07 13:22:10|463.28|459.28|463.35|459.35|463.45|459.45|463.28|459.28|30
1612704140000|2021-02-07 13:22:20|463.34|459.34|463.46|459.46|463.74|459.74|463.34|459.34|29
1612704150000|2021-02-07 13:22:30|463.45|459.45|463.84|459.84|463.95|459.95|463.45|459.45|26
1612704160000|2021-02-07 13:22:40|463.86|459.86|463.88|459.88|464.33|460.33|463.7|459.7|29
1612704170000|2021-02-07 13:22:50|463.89|459.89|464.19|460.19|464.19|460.19|463.52|459.52|23
1612704180000|2021-02-07 13:23:00|464.14|460.14|463.84|459.84|464.19|460.19|463.84|459.84|32
1612704190000|2021-02-07 13:23:10|463.81|459.81|463.97|459.97|464|460|463.8|459.8|26
1612704200000|2021-02-07 13:23:20|463.98|459.98|464.1|460.1|464.16|460.16|463.98|459.98|29
1612704210000|2021-02-07 13:23:30|464.09|460.09|464.06|460.06|464.13|460.13|464.01|460.01|30
1612704220000|2021-02-07 13:23:40|464.08|460.08|464.17|460.17|464.27|460.27|464.08|460.08|26
1612704230000|2021-02-07 13:23:50|464.19|460.19|464.41|460.41|464.41|460.41|464.15|460.15|22
1612704240000|2021-02-07 13:24:00|464.55|460.55|464.88|460.88|464.9|460.9|464.55|460.55|36
1612704250000|2021-02-07 13:24:10|464.91|460.91|464.89|460.89|465.03|461.03|464.82|460.82|28
1612704260000|2021-02-07 13:24:20|464.9|460.9|465.23|461.23|465.23|461.23|464.9|460.9|28
1612704270000|2021-02-07 13:24:30|465.26|461.26|464.91|460.91|465.28|461.28|464.85|460.85|19
1612704280000|2021-02-07 13:24:40|464.89|460.89|464.66|460.66|464.98|460.98|464.59|460.59|30
1612704290000|2021-02-07 13:24:50|464.65|460.65|464.75|460.75|464.77|460.77|464.65|460.65|23
1612704300000|2021-02-07 13:25:00|464.67|460.67|464.83|460.83|464.93|460.93|464.63|460.63|25
1612704310000|2021-02-07 13:25:10|464.9|460.9|464.69|460.69|464.96|460.96|464.69|460.69|24
1612704320000|2021-02-07 13:25:20|464.67|460.67|464.48|460.48|464.87|460.87|464.47|460.47|22
1612704330000|2021-02-07 13:25:30|464.47|460.47|464.16|460.16|464.48|460.48|464.09|460.09|30
1612704340000|2021-02-07 13:25:40|464.17|460.17|464.42|460.42|464.52|460.52|464.16|460.16|35
1612704350000|2021-02-07 13:25:50|464.39|460.39|464.01|460.01|464.4|460.4|463.99|459.99|29
1612704360000|2021-02-07 13:26:00|463.99|459.99|463.99|459.99|464.03|460.03|463.96|459.96|22
1612704370000|2021-02-07 13:26:10|464|460|463.84|459.84|464|460|463.8|459.8|15
1612704380000|2021-02-07 13:26:20|463.85|459.85|463.93|459.93|463.93|459.93|463.85|459.85|18
1612704390000|2021-02-07 13:26:30|463.92|459.92|463.93|459.93|463.95|459.95|463.87|459.87|23
1612704400000|2021-02-07 13:26:40|463.92|459.92|464.73|460.73|464.73|460.73|463.92|459.92|25
1612704410000|2021-02-07 13:26:50|464.72|460.72|464.71|460.71|464.85|460.85|464.68|460.68|23
1612704420000|2021-02-07 13:27:00|464.69|460.69|464.7|460.7|464.74|460.74|464.69|460.69|17
1612704430000|2021-02-07 13:27:10|464.71|460.71|464.92|460.92|465.11|461.11|464.7|460.7|27
1612704440000|2021-02-07 13:27:20|464.93|460.93|464.82|460.82|464.94|460.94|464.68|460.68|26
1612704450000|2021-02-07 13:27:30|464.86|460.86|464.98|460.98|464.99|460.99|464.86|460.86|27
1612704460000|2021-02-07 13:27:40|464.99|460.99|465.11|461.11|465.14|461.14|464.99|460.99|17
1612704470000|2021-02-07 13:27:50|465.1|461.1|465.08|461.08|465.1|461.1|465|461|10
1612704480000|2021-02-07 13:28:00|465.07|461.07|465.11|461.11|465.11|461.11|464.91|460.91|16
1612704490000|2021-02-07 13:28:10|465.09|461.09|464.66|460.66|465.09|461.09|464.65|460.65|30
1612704500000|2021-02-07 13:28:20|464.65|460.65|464.8|460.8|465.06|461.06|464.65|460.65|32
1612704510000|2021-02-07 13:28:30|464.81|460.81|464.85|460.85|464.85|460.85|464.8|460.8|18
1612704520000|2021-02-07 13:28:40|464.83|460.83|464.89|460.89|465.07|461.07|464.77|460.77|26
1612704530000|2021-02-07 13:28:50|464.87|460.87|464.78|460.78|464.88|460.88|464.78|460.78|17
1612704540000|2021-02-07 13:29:00|464.79|460.79|464.89|460.89|464.95|460.95|464.78|460.78|26
1612704550000|2021-02-07 13:29:10|464.88|460.88|465.13|461.13|465.13|461.13|464.88|460.88|16
1612704560000|2021-02-07 13:29:20|465.14|461.14|465.05|461.05|465.14|461.14|465.01|461.01|19
1612704570000|2021-02-07 13:29:30|464.99|460.99|464.9|460.9|465|461|464.86|460.86|21
1612704580000|2021-02-07 13:29:40|464.91|460.91|464.91|460.91|464.92|460.92|464.89|460.89|15
1612704590000|2021-02-07 13:29:50|464.9|460.9|464.91|460.91|464.95|460.95|464.9|460.9|11
1612704600000|2021-02-07 13:30:00|464.9|460.9|464.72|460.72|464.9|460.9|464.72|460.72|13
1612704610000|2021-02-07 13:30:10|464.8|460.8|464.9|460.9|464.9|460.9|464.74|460.74|27
1612704620000|2021-02-07 13:30:20|464.91|460.91|464.81|460.81|464.92|460.92|464.81|460.81|16
1612704630000|2021-02-07 13:30:30|464.73|460.73|464.72|460.72|464.77|460.77|464.72|460.72|16
1612704640000|2021-02-07 13:30:40|464.69|460.69|464.71|460.71|464.71|460.71|464.65|460.65|14
1612704650000|2021-02-07 13:30:50|464.65|460.65|464.39|460.39|464.67|460.67|464.38|460.38|17
1612704660000|2021-02-07 13:31:00|464.37|460.37|464.53|460.53|464.6|460.6|464.36|460.36|29
1612704670000|2021-02-07 13:31:10|464.54|460.54|464.65|460.65|464.71|460.71|464.53|460.53|32
1612704680000|2021-02-07 13:31:20|464.67|460.67|464.58|460.58|464.67|460.67|464.58|460.58|19
1612704690000|2021-02-07 13:31:30|464.59|460.59|464.48|460.48|464.63|460.63|464.48|460.48|26
1612704700000|2021-02-07 13:31:40|464.49|460.49|464.27|460.27|464.49|460.49|464.25|460.25|27
1612704710000|2021-02-07 13:31:50|464.26|460.26|464.29|460.29|464.36|460.36|464.25|460.25|22
1612704720000|2021-02-07 13:32:00|464.18|460.18|464.01|460.01|464.2|460.2|463.98|459.98|27
1612704730000|2021-02-07 13:32:10|464.02|460.02|463.93|459.93|464.03|460.03|463.93|459.93|17
1612704740000|2021-02-07 13:32:20|463.9|459.9|463.79|459.79|463.93|459.93|463.79|459.79|17
1612704750000|2021-02-07 13:32:30|463.78|459.78|463.54|459.54|463.78|459.78|463.54|459.54|25
1612704760000|2021-02-07 13:32:40|463.55|459.55|463.35|459.35|463.55|459.55|463.35|459.35|25
1612704770000|2021-02-07 13:32:50|463.29|459.29|462.94|458.94|463.3|459.3|462.94|458.94|35
1612704780000|2021-02-07 13:33:00|462.95|458.95|462.35|458.35|462.96|458.96|462.25|458.25|30
1612704790000|2021-02-07 13:33:10|462.33|458.33|461.36|457.36|462.33|458.33|461.36|457.36|26
1612704800000|2021-02-07 13:33:20|461.38|457.38|461.09|457.09|461.41|457.41|460.84|456.84|31
1612704810000|2021-02-07 13:33:30|461.11|457.11|461.49|457.49|461.68|457.68|461.11|457.11|34
1612704820000|2021-02-07 13:33:40|461.51|457.51|461.23|457.23|461.51|457.51|461.08|457.08|22
1612704830000|2021-02-07 13:33:50|461.25|457.25|460.92|456.92|461.25|457.25|460.82|456.82|34
1612704840000|2021-02-07 13:34:00|460.91|456.91|460.74|456.74|460.93|456.93|460.69|456.69|35
1612704850000|2021-02-07 13:34:10|460.75|456.75|459.99|455.99|460.75|456.75|459.99|455.99|26
1612704860000|2021-02-07 13:34:20|460|456|459.44|455.44|460.08|456.08|459.44|455.44|31
1612704870000|2021-02-07 13:34:30|459.46|455.46|459.01|455.01|459.47|455.47|458.98|454.98|31
1612704880000|2021-02-07 13:34:40|459.02|455.02|458.9|454.9|459.05|455.05|458.8|454.8|31
1612704890000|2021-02-07 13:34:50|458.93|454.93|459.11|455.11|459.18|455.18|458.93|454.93|27
1612704900000|2021-02-07 13:35:00|459.2|455.2|459.39|455.39|459.39|455.39|459.19|455.19|26
1612704910000|2021-02-07 13:35:10|459.38|455.38|459.44|455.44|459.5|455.5|459.36|455.36|17
1612704920000|2021-02-07 13:35:20|459.43|455.43|458.88|454.88|459.43|455.43|458.84|454.84|25
1612704930000|2021-02-07 13:35:30|458.87|454.87|459.32|455.32|459.32|455.32|458.82|454.82|30
1612704940000|2021-02-07 13:35:40|459.33|455.33|459.31|455.31|459.69|455.69|459.31|455.31|36
1612704950000|2021-02-07 13:35:50|459.3|455.3|459.15|455.15|459.46|455.46|459.13|455.13|29
1612704960000|2021-02-07 13:36:00|459.16|455.16|459.53|455.53|459.56|455.56|459.16|455.16|33
1612704970000|2021-02-07 13:36:10|459.48|455.48|459.62|455.62|459.75|455.75|459.34|455.34|34
1612704980000|2021-02-07 13:36:20|459.64|455.64|459.39|455.39|459.64|455.64|459.35|455.35|32
1612704990000|2021-02-07 13:36:30|459.42|455.42|459.17|455.17|459.42|455.42|458.97|454.97|27
1612705000000|2021-02-07 13:36:40|459.18|455.18|458.72|454.72|459.18|455.18|458.69|454.69|30
1612705010000|2021-02-07 13:36:50|458.73|454.73|459.1|455.1|459.11|455.11|458.61|454.61|31
1612705020000|2021-02-07 13:37:00|459.11|455.11|459.12|455.12|459.17|455.17|459.1|455.1|30
1612705030000|2021-02-07 13:37:10|459.08|455.08|459.05|455.05|459.1|455.1|458.77|454.77|27
1612705040000|2021-02-07 13:37:20|459.04|455.04|458.83|454.83|459.04|455.04|458.8|454.8|30
1612705050000|2021-02-07 13:37:30|458.82|454.82|458.6|454.6|458.82|454.82|458.55|454.55|26
1612705060000|2021-02-07 13:37:40|458.62|454.62|458.75|454.75|458.77|454.77|458.52|454.52|27
1612705070000|2021-02-07 13:37:50|458.73|454.73|458.65|454.65|458.81|454.81|458.59|454.59|23
1612705080000|2021-02-07 13:38:00|458.63|454.63|458.78|454.78|458.85|454.85|458.41|454.41|24
1612705090000|2021-02-07 13:38:10|458.79|454.79|458.68|454.68|458.79|454.79|458.52|454.52|24
1612705100000|2021-02-07 13:38:20|458.7|454.7|458.59|454.59|458.71|454.71|458.52|454.52|26
1612705110000|2021-02-07 13:38:30|458.66|454.66|458.21|454.21|458.68|454.68|458.2|454.2|26
1612705120000|2021-02-07 13:38:40|458.16|454.16|457.79|453.79|458.16|454.16|457.68|453.68|27
1612705130000|2021-02-07 13:38:50|457.8|453.8|457.87|453.87|457.87|453.87|457.47|453.47|24
1612705140000|2021-02-07 13:39:00|457.89|453.89|457.96|453.96|458.11|454.11|457.73|453.73|33
1612705150000|2021-02-07 13:39:10|457.92|453.92|458.24|454.24|458.24|454.24|457.89|453.89|33
1612705160000|2021-02-07 13:39:20|458.25|454.25|457.73|453.73|458.25|454.25|457.7|453.7|28
1612705170000|2021-02-07 13:39:30|457.72|453.72|457.74|453.74|457.85|453.85|457.61|453.61|31
1612705180000|2021-02-07 13:39:40|457.71|453.71|457.59|453.59|457.92|453.92|457.59|453.59|30
1612705190000|2021-02-07 13:39:50|457.6|453.6|457.7|453.7|457.83|453.83|457.6|453.6|26
1612705200000|2021-02-07 13:40:00|457.71|453.71|457.89|453.89|457.89|453.89|457.64|453.64|24
1612705210000|2021-02-07 13:40:10|457.85|453.85|457.79|453.79|457.91|453.91|457.75|453.75|25
1612705220000|2021-02-07 13:40:20|457.8|453.8|457.97|453.97|458.12|454.12|457.76|453.76|30
1612705230000|2021-02-07 13:40:30|457.99|453.99|458.12|454.12|458.4|454.4|457.99|453.99|20
1612705240000|2021-02-07 13:40:40|458.28|454.28|457.61|453.61|458.28|454.28|457.57|453.57|31
1612705250000|2021-02-07 13:40:50|457.68|453.68|457.7|453.7|457.76|453.76|457.65|453.65|24
1612705260000|2021-02-07 13:41:00|457.65|453.65|457.71|453.71|457.71|453.71|457.56|453.56|25
1612705270000|2021-02-07 13:41:10|457.72|453.72|457.33|453.33|457.73|453.73|457.23|453.23|31
1612705280000|2021-02-07 13:41:20|457.32|453.32|457.02|453.02|457.32|453.32|456.8|452.8|32
1612705290000|2021-02-07 13:41:30|456.96|452.96|455.54|451.54|456.99|452.99|455.54|451.54|31
1612705300000|2021-02-07 13:41:40|455.51|451.51|455.32|451.32|455.56|451.56|455.01|451.01|36
1612705310000|2021-02-07 13:41:50|455.24|451.24|455.15|451.15|455.28|451.28|454.81|450.81|33
1612705320000|2021-02-07 13:42:00|455.11|451.11|455.25|451.25|455.62|451.62|454.66|450.66|31
1612705330000|2021-02-07 13:42:10|455.26|451.26|455.29|451.29|455.42|451.42|454.84|450.84|33
1612705340000|2021-02-07 13:42:20|454.87|450.87|455.82|451.82|455.82|451.82|454.87|450.87|31
1612705350000|2021-02-07 13:42:30|455.84|451.84|456.16|452.16|456.28|452.28|455.82|451.82|32
1612705360000|2021-02-07 13:42:40|456.21|452.21|455.98|451.98|456.23|452.23|455.8|451.8|27
1612705370000|2021-02-07 13:42:50|455.97|451.97|456|452|456.23|452.23|455.8|451.8|30
1612705380000|2021-02-07 13:43:00|456.04|452.04|455.87|451.87|456.04|452.04|455.84|451.84|23
1612705390000|2021-02-07 13:43:10|455.86|451.86|456.17|452.17|456.17|452.17|455.86|451.86|24
1612705400000|2021-02-07 13:43:20|456.11|452.11|455.82|451.82|456.16|452.16|455.79|451.79|28
1612705410000|2021-02-07 13:43:30|455.81|451.81|455.67|451.67|456.09|452.09|455.67|451.67|32
1612705420000|2021-02-07 13:43:40|455.64|451.64|456.04|452.04|456.04|452.04|455.53|451.53|30
1612705430000|2021-02-07 13:43:50|456.05|452.05|456|452|456.26|452.26|455.88|451.88|35
1612705440000|2021-02-07 13:44:00|456.02|452.02|455.87|451.87|456.2|452.2|455.77|451.77|27
1612705450000|2021-02-07 13:44:10|455.66|451.66|456.13|452.13|456.13|452.13|455.65|451.65|28
1612705460000|2021-02-07 13:44:20|456.14|452.14|456.25|452.25|456.25|452.25|456.11|452.11|24
1612705470000|2021-02-07 13:44:30|456.24|452.24|456.61|452.61|456.61|452.61|456.24|452.24|27
1612705480000|2021-02-07 13:44:40|456.63|452.63|456.55|452.55|456.81|452.81|456.5|452.5|31
1612705490000|2021-02-07 13:44:50|456.52|452.52|456.92|452.92|456.92|452.92|456.5|452.5|25
1612705500000|2021-02-07 13:45:00|456.93|452.93|457.05|453.05|457.05|453.05|456.63|452.63|31
1612705510000|2021-02-07 13:45:10|457.08|453.08|457.28|453.28|457.49|453.49|456.97|452.97|31
1612705520000|2021-02-07 13:45:20|457.27|453.27|457.24|453.24|457.39|453.39|457.13|453.13|34
1612705530000|2021-02-07 13:45:30|457.18|453.18|457.81|453.81|457.82|453.82|457.18|453.18|30
1612705540000|2021-02-07 13:45:40|457.82|453.82|457.28|453.28|457.95|453.95|457.26|453.26|32
1612705550000|2021-02-07 13:45:50|457.24|453.24|457.68|453.68|457.74|453.74|457.23|453.23|31
1612705560000|2021-02-07 13:46:00|457.7|453.7|457.65|453.65|458.24|454.24|457.6|453.6|28
1612705570000|2021-02-07 13:46:10|457.78|453.78|457.75|453.75|457.98|453.98|457.46|453.46|24
1612705580000|2021-02-07 13:46:20|457.74|453.74|457.7|453.7|457.75|453.75|457.33|453.33|34
1612705590000|2021-02-07 13:46:30|457.72|453.72|457.5|453.5|457.95|453.95|457.5|453.5|27
1612705600000|2021-02-07 13:46:40|457.81|453.81|457.99|453.99|457.99|453.99|457.77|453.77|31
1612705610000|2021-02-07 13:46:50|458.01|454.01|458.17|454.17|458.17|454.17|457.84|453.84|29
1612705620000|2021-02-07 13:47:00|458.23|454.23|458.63|454.63|458.63|454.63|457.92|453.92|35
1612705630000|2021-02-07 13:47:10|458.58|454.58|458.68|454.68|458.88|454.88|458.36|454.36|34
1612705640000|2021-02-07 13:47:20|458.49|454.49|459.01|455.01|459.01|455.01|458.48|454.48|27
1612705650000|2021-02-07 13:47:30|459.04|455.04|458.99|454.99|459.34|455.34|458.78|454.78|33
1612705660000|2021-02-07 13:47:40|459.02|455.02|459.09|455.09|459.35|455.35|459|455|24
1612705670000|2021-02-07 13:47:50|459.07|455.07|459.15|455.15|459.22|455.22|459.07|455.07|15
1612705680000|2021-02-07 13:48:00|459.18|455.18|459.34|455.34|459.37|455.37|459.1|455.1|30
1612705690000|2021-02-07 13:48:10|459.71|455.71|459.83|455.83|459.85|455.85|459.37|455.37|34
1612705700000|2021-02-07 13:48:20|459.73|455.73|459.43|455.43|459.88|455.88|459.4|455.4|31
1612705710000|2021-02-07 13:48:30|459.44|455.44|459.37|455.37|459.48|455.48|459.37|455.37|17
1612705720000|2021-02-07 13:48:40|459.38|455.38|459.6|455.6|459.6|455.6|459.38|455.38|25
1612705730000|2021-02-07 13:48:50|459.62|455.62|459.82|455.82|459.87|455.87|459.62|455.62|33
1612705740000|2021-02-07 13:49:00|459.84|455.84|460.25|456.25|460.26|456.26|459.75|455.75|32
1612705750000|2021-02-07 13:49:10|460.26|456.26|461.02|457.02|461.02|457.02|460.19|456.19|25
1612705760000|2021-02-07 13:49:20|461.04|457.04|460.91|456.91|461.06|457.06|460.7|456.7|32
1612705770000|2021-02-07 13:49:30|460.92|456.92|460.54|456.54|460.93|456.93|460.44|456.44|27
1612705780000|2021-02-07 13:49:40|460.55|456.55|460.75|456.75|460.76|456.76|460.21|456.21|23
1612705790000|2021-02-07 13:49:50|460.74|456.74|460.84|456.84|460.99|456.99|460.65|456.65|32
1612705800000|2021-02-07 13:50:00|460.97|456.97|461.01|457.01|461.23|457.23|460.94|456.94|36
1612705810000|2021-02-07 13:50:10|461|457|461.07|457.07|461.07|457.07|460.95|456.95|25
1612705820000|2021-02-07 13:50:20|461.02|457.02|460.88|456.88|461.12|457.12|460.77|456.77|28
1612705830000|2021-02-07 13:50:30|460.87|456.87|460.72|456.72|460.96|456.96|460.5|456.5|29
1612705840000|2021-02-07 13:50:40|460.7|456.7|460.35|456.35|460.7|456.7|460.34|456.34|28
1612705850000|2021-02-07 13:50:50|460.34|456.34|460.55|456.55|460.58|456.58|460.34|456.34|25
1612705860000|2021-02-07 13:51:00|460.56|456.56|459.99|455.99|460.56|456.56|459.99|455.99|31
1612705870000|2021-02-07 13:51:10|459.83|455.83|459.83|455.83|459.9|455.9|459.8|455.8|28
1612705880000|2021-02-07 13:51:20|459.88|455.88|460.04|456.04|460.16|456.16|459.81|455.81|27
1612705890000|2021-02-07 13:51:30|460.09|456.09|460.06|456.06|460.19|456.19|459.8|455.8|28
1612705900000|2021-02-07 13:51:40|460.03|456.03|459.78|455.78|460.03|456.03|459.78|455.78|24
1612705910000|2021-02-07 13:51:50|459.76|455.76|459.86|455.86|459.87|455.87|459.64|455.64|19
1612705920000|2021-02-07 13:52:00|459.85|455.85|460.09|456.09|460.12|456.12|459.85|455.85|29
1612705930000|2021-02-07 13:52:10|460.15|456.15|460.04|456.04|460.19|456.19|459.94|455.94|22
1612705940000|2021-02-07 13:52:20|460.02|456.02|459.79|455.79|460.18|456.18|459.79|455.79|32
1612705950000|2021-02-07 13:52:30|459.8|455.8|459.82|455.82|459.96|455.96|459.78|455.78|23
1612705960000|2021-02-07 13:52:40|459.8|455.8|460.07|456.07|460.07|456.07|459.78|455.78|35
1612705970000|2021-02-07 13:52:50|460.1|456.1|459.86|455.86|460.11|456.11|459.86|455.86|24
1612705980000|2021-02-07 13:53:00|459.87|455.87|459.75|455.75|460|456|459.64|455.64|22
1612705990000|2021-02-07 13:53:10|459.74|455.74|459.63|455.63|459.75|455.75|459.62|455.62|20
1612706000000|2021-02-07 13:53:20|459.62|455.62|459.34|455.34|459.62|455.62|459.26|455.26|26
1612706010000|2021-02-07 13:53:30|459.32|455.32|459.54|455.54|459.55|455.55|459.32|455.32|25
1612706020000|2021-02-07 13:53:40|459.52|455.52|459.49|455.49|459.57|455.57|459.45|455.45|25
1612706030000|2021-02-07 13:53:50|459.48|455.48|459.68|455.68|459.73|455.73|459.48|455.48|29
1612706040000|2021-02-07 13:54:00|459.67|455.67|459.94|455.94|459.94|455.94|459.66|455.66|29
1612706050000|2021-02-07 13:54:10|459.92|455.92|459.61|455.61|460.01|456.01|459.61|455.61|27
1612706060000|2021-02-07 13:54:20|459.6|455.6|459.39|455.39|459.6|455.6|459.38|455.38|21
1612706070000|2021-02-07 13:54:30|459.38|455.38|459.65|455.65|459.69|455.69|459.36|455.36|22
1612706080000|2021-02-07 13:54:40|459.59|455.59|459.59|455.59|459.74|455.74|459.44|455.44|29
1612706090000|2021-02-07 13:54:50|459.56|455.56|459.94|455.94|459.94|455.94|459.56|455.56|27
1612706100000|2021-02-07 13:55:00|459.95|455.95|460.25|456.25|460.28|456.28|459.95|455.95|18
1612706110000|2021-02-07 13:55:10|460.22|456.22|460.3|456.3|460.38|456.38|460.22|456.22|21
1612706120000|2021-02-07 13:55:20|460.31|456.31|460.65|456.65|460.8|456.8|460.31|456.31|31
1612706130000|2021-02-07 13:55:30|460.63|456.63|460.77|456.77|460.83|456.83|460.63|456.63|20
1612706140000|2021-02-07 13:55:40|460.78|456.78|460.76|456.76|461.07|457.07|460.54|456.54|33
1612706150000|2021-02-07 13:55:50|460.72|456.72|460.6|456.6|460.78|456.78|460.47|456.47|28
1612706160000|2021-02-07 13:56:00|460.58|456.58|460.33|456.33|460.67|456.67|460.3|456.3|34
1612706170000|2021-02-07 13:56:10|460.34|456.34|460.11|456.11|460.37|456.37|460.09|456.09|21
1612706180000|2021-02-07 13:56:20|460.1|456.1|460.15|456.15|460.27|456.27|460.03|456.03|28
1612706190000|2021-02-07 13:56:30|460.12|456.12|460.12|456.12|460.26|456.26|460.05|456.05|21
1612706200000|2021-02-07 13:56:40|460.13|456.13|459.82|455.82|460.13|456.13|459.81|455.81|22
1612706210000|2021-02-07 13:56:50|459.81|455.81|459.73|455.73|459.82|455.82|459.7|455.7|19
1612706220000|2021-02-07 13:57:00|459.77|455.77|459.62|455.62|459.84|455.84|459.61|455.61|23
1612706230000|2021-02-07 13:57:10|459.61|455.61|459.15|455.15|459.62|455.62|459.15|455.15|28
1612706240000|2021-02-07 13:57:20|459.19|455.19|459.44|455.44|459.56|455.56|459.19|455.19|31
1612706250000|2021-02-07 13:57:30|459.41|455.41|459.11|455.11|459.41|455.41|459.11|455.11|33
1612706260000|2021-02-07 13:57:40|459.1|455.1|459.13|455.13|459.27|455.27|459.1|455.1|21
1612706270000|2021-02-07 13:57:50|459.12|455.12|459.25|455.25|459.33|455.33|459.01|455.01|28
1612706280000|2021-02-07 13:58:00|459.24|455.24|459.34|455.34|459.34|455.34|459.24|455.24|19
1612706290000|2021-02-07 13:58:10|459.32|455.32|459.26|455.26|459.34|455.34|459.13|455.13|16
1612706300000|2021-02-07 13:58:20|459.25|455.25|459.41|455.41|459.42|455.42|459.23|455.23|18
1612706310000|2021-02-07 13:58:30|459.42|455.42|459.43|455.43|459.46|455.46|459.35|455.35|20
1612706320000|2021-02-07 13:58:40|459.44|455.44|459.46|455.46|459.5|455.5|459.42|455.42|17
1612706330000|2021-02-07 13:58:50|459.43|455.43|459.42|455.42|459.62|455.62|459.15|455.15|31
1612706340000|2021-02-07 13:59:00|459.43|455.43|459.85|455.85|459.85|455.85|459.43|455.43|24
1612706350000|2021-02-07 13:59:10|459.86|455.86|460.11|456.11|460.12|456.12|459.84|455.84|16
1612706360000|2021-02-07 13:59:20|460.1|456.1|460.6|456.6|460.73|456.73|460.01|456.01|33
1612706370000|2021-02-07 13:59:30|460.51|456.51|460.42|456.42|460.57|456.57|460.35|456.35|22
1612706380000|2021-02-07 13:59:40|460.41|456.41|460.59|456.59|460.69|456.69|460.36|456.36|33
1612706390000|2021-02-07 13:59:50|460.61|456.61|460.32|456.32|460.63|456.63|460.32|456.32|22
1612706400000|2021-02-07 14:00:00|460.36|456.36|459.75|455.75|460.36|456.36|459.66|455.66|34
1612706410000|2021-02-07 14:00:10|459.73|455.73|459.46|455.46|459.82|455.82|459.46|455.46|33
1612706420000|2021-02-07 14:00:20|459.43|455.43|458.98|454.98|459.43|455.43|458.83|454.83|30
1612706430000|2021-02-07 14:00:30|458.95|454.95|458.9|454.9|459.09|455.09|458.85|454.85|29
1612706440000|2021-02-07 14:00:40|458.86|454.86|459.02|455.02|459.09|455.09|458.82|454.82|30
1612706450000|2021-02-07 14:00:50|459.01|455.01|458.98|454.98|459.25|455.25|458.97|454.97|30
1612706460000|2021-02-07 14:01:00|458.97|454.97|459.12|455.12|459.22|455.22|458.97|454.97|32
1612706470000|2021-02-07 14:01:10|459.04|455.04|458.6|454.6|459.04|455.04|458.6|454.6|21
1612706480000|2021-02-07 14:01:20|458.61|454.61|458.27|454.27|458.62|454.62|458.26|454.26|31
1612706490000|2021-02-07 14:01:30|458.28|454.28|458.54|454.54|458.71|454.71|458.28|454.28|33
1612706500000|2021-02-07 14:01:40|458.49|454.49|458.65|454.65|458.78|454.78|458.49|454.49|34
1612706510000|2021-02-07 14:01:50|458.43|454.43|458.39|454.39|458.6|454.6|458.24|454.24|32
1612706520000|2021-02-07 14:02:00|458.4|454.4|458.31|454.31|458.59|454.59|458.27|454.27|33
1612706530000|2021-02-07 14:02:10|458.29|454.29|458.26|454.26|458.42|454.42|458.2|454.2|27
1612706540000|2021-02-07 14:02:20|458.22|454.22|458.26|454.26|458.36|454.36|458.1|454.1|32
1612706550000|2021-02-07 14:02:30|458.28|454.28|458.45|454.45|458.45|454.45|458.24|454.24|30
1612706560000|2021-02-07 14:02:40|458.44|454.44|458.32|454.32|458.47|454.47|458.21|454.21|24
1612706570000|2021-02-07 14:02:50|458.31|454.31|458.32|454.32|458.49|454.49|458.3|454.3|25
1612706580000|2021-02-07 14:03:00|458.3|454.3|458.25|454.25|458.3|454.3|458.25|454.25|17
1612706590000|2021-02-07 14:03:10|458.24|454.24|457.93|453.93|458.26|454.26|457.91|453.91|22
1612706600000|2021-02-07 14:03:20|457.92|453.92|457.86|453.86|458|454|457.79|453.79|31
1612706610000|2021-02-07 14:03:30|457.87|453.87|457.93|453.93|457.97|453.97|457.75|453.75|29
1612706620000|2021-02-07 14:03:40|457.91|453.91|457.42|453.42|457.91|453.91|457.42|453.42|32
1612706630000|2021-02-07 14:03:50|457.41|453.41|457.43|453.43|457.51|453.51|457.37|453.37|23
1612706640000|2021-02-07 14:04:00|457.44|453.44|456.95|452.95|457.46|453.46|456.9|452.9|31
1612706650000|2021-02-07 14:04:10|456.99|452.99|456.05|452.05|457.07|453.07|456.05|452.05|32
1612706660000|2021-02-07 14:04:20|456.04|452.04|455.41|451.41|456.04|452.04|455.13|451.13|31
1612706670000|2021-02-07 14:04:30|455.35|451.35|455.13|451.13|455.36|451.36|454.68|450.68|34
1612706680000|2021-02-07 14:04:40|455.12|451.12|455.48|451.48|455.52|451.52|454.83|450.83|35
1612706690000|2021-02-07 14:04:50|455.45|451.45|455.29|451.29|455.53|451.53|455.28|451.28|30
1612706700000|2021-02-07 14:05:00|455.25|451.25|455.75|451.75|455.85|451.85|455.22|451.22|31
1612706710000|2021-02-07 14:05:10|455.78|451.78|455.39|451.39|455.86|451.86|455.33|451.33|28
1612706720000|2021-02-07 14:05:20|455.4|451.4|455.52|451.52|455.63|451.63|455.28|451.28|35
1612706730000|2021-02-07 14:05:30|455.54|451.54|455.79|451.79|455.98|451.98|455.43|451.43|34
1612706740000|2021-02-07 14:05:40|455.87|451.87|456.1|452.1|456.11|452.11|455.83|451.83|29
1612706750000|2021-02-07 14:05:50|456.09|452.09|456.32|452.32|456.56|452.56|456.09|452.09|28
1612706760000|2021-02-07 14:06:00|456.28|452.28|455.41|451.41|456.31|452.31|455.41|451.41|33
1612706770000|2021-02-07 14:06:10|455.38|451.38|455.92|451.92|456.06|452.06|455.37|451.37|34
1612706780000|2021-02-07 14:06:20|455.87|451.87|456|452|456|452|455.78|451.78|31
1612706790000|2021-02-07 14:06:30|456.02|452.02|456.01|452.01|456.32|452.32|455.96|451.96|31
1612706800000|2021-02-07 14:06:40|456.03|452.03|455.88|451.88|456.31|452.31|455.79|451.79|31
1612706810000|2021-02-07 14:06:50|455.87|451.87|455.73|451.73|455.97|451.97|455.72|451.72|34
1612706820000|2021-02-07 14:07:00|456|452|455.26|451.26|456|452|455.16|451.16|34
1612706830000|2021-02-07 14:07:10|455.27|451.27|455.28|451.28|455.45|451.45|455.07|451.07|28
1612706840000|2021-02-07 14:07:20|455.3|451.3|455.3|451.3|455.6|451.6|455.3|451.3|32
1612706850000|2021-02-07 14:07:30|455.22|451.22|455.22|451.22|455.43|451.43|454.89|450.89|34
1612706860000|2021-02-07 14:07:40|455.12|451.12|454.72|450.72|455.12|451.12|454.7|450.7|25
1612706870000|2021-02-07 14:07:50|454.73|450.73|454.28|450.28|455.12|451.12|454.28|450.28|33
1612706880000|2021-02-07 14:08:00|454.23|450.23|454.1|450.1|454.62|450.62|454.03|450.03|30
1612706890000|2021-02-07 14:08:10|454.09|450.09|453.39|449.39|454.09|450.09|453.39|449.39|30
1612706900000|2021-02-07 14:08:20|453.37|449.37|452.97|448.97|453.38|449.38|452.97|448.97|34
1612706910000|2021-02-07 14:08:30|453.18|449.18|452.6|448.6|453.19|449.19|452.52|448.52|35
1612706920000|2021-02-07 14:08:40|452.53|448.53|452.56|448.56|452.83|448.83|452.5|448.5|32
1612706930000|2021-02-07 14:08:50|452.54|448.54|452.85|448.85|452.94|448.94|452.5|448.5|34
1612706940000|2021-02-07 14:09:00|452.84|448.84|452.82|448.82|452.84|448.84|452.44|448.44|34
1612706950000|2021-02-07 14:09:10|452.83|448.83|453.06|449.06|453.16|449.16|452.83|448.83|32
1612706960000|2021-02-07 14:09:20|453.04|449.04|452.57|448.57|453.06|449.06|452.45|448.45|28
1612706970000|2021-02-07 14:09:30|452.59|448.59|452.85|448.85|452.89|448.89|452.54|448.54|28
1612706980000|2021-02-07 14:09:40|452.84|448.84|452.57|448.57|452.84|448.84|452.34|448.34|33
1612706990000|2021-02-07 14:09:50|452.58|448.58|452.47|448.47|452.87|448.87|452.39|448.39|29
1612707000000|2021-02-07 14:10:00|452.49|448.49|452.55|448.55|452.58|448.58|452.45|448.45|30
1612707010000|2021-02-07 14:10:10|452.53|448.53|452.45|448.45|452.54|448.54|452.35|448.35|30
1612707020000|2021-02-07 14:10:20|452.44|448.44|452.79|448.79|453.08|449.08|452.44|448.44|33
1612707030000|2021-02-07 14:10:30|452.78|448.78|452.84|448.84|452.84|448.84|452.68|448.68|30
1612707040000|2021-02-07 14:10:40|453.06|449.06|453.21|449.21|453.23|449.23|452.99|448.99|33
1612707050000|2021-02-07 14:10:50|453.22|449.22|453.31|449.31|453.35|449.35|453.22|449.22|32
1612707060000|2021-02-07 14:11:00|453.32|449.32|453.25|449.25|453.35|449.35|453.02|449.02|26
1612707070000|2021-02-07 14:11:10|453.29|449.29|453.19|449.19|453.37|449.37|452.9|448.9|31
1612707080000|2021-02-07 14:11:20|453.21|449.21|453.18|449.18|453.21|449.21|453.13|449.13|23
1612707090000|2021-02-07 14:11:30|453.19|449.19|453|449|453.33|449.33|452.89|448.89|31
1612707100000|2021-02-07 14:11:40|453.01|449.01|453.2|449.2|453.26|449.26|452.82|448.82|27
1612707110000|2021-02-07 14:11:50|453.23|449.23|453.26|449.26|453.64|449.64|453.23|449.23|32
1612707120000|2021-02-07 14:12:00|453.27|449.27|453.15|449.15|453.37|449.37|453.15|449.15|29
1612707130000|2021-02-07 14:12:10|453.16|449.16|453.21|449.21|453.35|449.35|453.01|449.01|26
1612707140000|2021-02-07 14:12:20|453.2|449.2|453.12|449.12|453.21|449.21|453.07|449.07|26
1612707150000|2021-02-07 14:12:30|453.11|449.11|452.88|448.88|453.16|449.16|452.88|448.88|26
1612707160000|2021-02-07 14:12:40|452.91|448.91|452.85|448.85|452.95|448.95|452.78|448.78|20
1612707170000|2021-02-07 14:12:50|452.82|448.82|452.56|448.56|452.85|448.85|452.52|448.52|19
1612707180000|2021-02-07 14:13:00|452.59|448.59|452.58|448.58|452.65|448.65|452.5|448.5|29
1612707190000|2021-02-07 14:13:10|452.39|448.39|452.25|448.25|452.5|448.5|452.06|448.06|31
1612707200000|2021-02-07 14:13:20|452.27|448.27|451.57|447.57|452.28|448.28|451.57|447.57|30
1612707210000|2021-02-07 14:13:30|451.55|447.55|452.06|448.06|452.19|448.19|451.41|447.41|36
1612707220000|2021-02-07 14:13:40|452.1|448.1|452.22|448.22|452.26|448.26|452.02|448.02|26
1612707230000|2021-02-07 14:13:50|452.23|448.23|452.44|448.44|452.49|448.49|452.19|448.19|29
1612707240000|2021-02-07 14:14:00|452.43|448.43|451.95|447.95|452.43|448.43|451.95|447.95|34
1612707250000|2021-02-07 14:14:10|451.97|447.97|451.91|447.91|452.33|448.33|451.85|447.85|34
1612707260000|2021-02-07 14:14:20|451.9|447.9|451.85|447.85|451.98|447.98|451.58|447.58|34
1612707270000|2021-02-07 14:14:30|451.84|447.84|452.2|448.2|452.23|448.23|451.79|447.79|32
1612707280000|2021-02-07 14:14:40|452.21|448.21|452.28|448.28|452.28|448.28|452.08|448.08|35
1612707290000|2021-02-07 14:14:50|452.26|448.26|452.06|448.06|452.28|448.28|452.05|448.05|21
1612707300000|2021-02-07 14:15:00|452.07|448.07|452.3|448.3|452.3|448.3|451.95|447.95|29
1612707310000|2021-02-07 14:15:10|452.34|448.34|452.85|448.85|452.86|448.86|452.34|448.34|29
1612707320000|2021-02-07 14:15:20|452.81|448.81|452.88|448.88|452.97|448.97|452.81|448.81|21
1612707330000|2021-02-07 14:15:30|452.91|448.91|453.88|449.88|453.94|449.94|452.91|448.91|21
1612707340000|2021-02-07 14:15:40|453.87|449.87|453.88|449.88|453.96|449.96|453.78|449.78|23
1612707350000|2021-02-07 14:15:50|453.87|449.87|453.99|449.99|453.99|449.99|453.86|449.86|21
1612707360000|2021-02-07 14:16:00|453.97|449.97|454.62|450.62|454.62|450.62|453.97|449.97|31
1612707370000|2021-02-07 14:16:10|454.66|450.66|454.77|450.77|454.77|450.77|454.44|450.44|27
1612707380000|2021-02-07 14:16:20|454.75|450.75|454.54|450.54|454.83|450.83|454.43|450.43|28
1612707390000|2021-02-07 14:16:30|454.52|450.52|454.34|450.34|454.52|450.52|454.07|450.07|30
1612707400000|2021-02-07 14:16:40|454.36|450.36|454.47|450.47|454.74|450.74|453.96|449.96|35
1612707410000|2021-02-07 14:16:50|454.45|450.45|454.42|450.42|454.58|450.58|454.08|450.08|37
1612707420000|2021-02-07 14:17:00|454.4|450.4|454.73|450.73|454.93|450.93|454.4|450.4|31
1612707430000|2021-02-07 14:17:10|454.72|450.72|454.79|450.79|454.87|450.87|454.43|450.43|26
1612707440000|2021-02-07 14:17:20|454.81|450.81|454.48|450.48|454.83|450.83|454.48|450.48|19
1612707450000|2021-02-07 14:17:30|454.55|450.55|454.59|450.59|454.85|450.85|454.5|450.5|32
1612707460000|2021-02-07 14:17:40|454.61|450.61|454.75|450.75|454.75|450.75|454.52|450.52|25
1612707470000|2021-02-07 14:17:50|454.65|450.65|454.78|450.78|454.82|450.82|454.63|450.63|28
1612707480000|2021-02-07 14:18:00|454.75|450.75|455.3|451.3|455.38|451.38|454.62|450.62|34
1612707490000|2021-02-07 14:18:10|455.28|451.28|455.29|451.29|455.38|451.38|455.01|451.01|35
1612707500000|2021-02-07 14:18:20|455.3|451.3|455.28|451.28|455.36|451.36|455.2|451.2|23
1612707510000|2021-02-07 14:18:30|455.29|451.29|455.35|451.35|455.35|451.35|455.22|451.22|22
1612707520000|2021-02-07 14:18:40|455.34|451.34|455.35|451.35|455.37|451.37|455.3|451.3|24
1612707530000|2021-02-07 14:18:50|455.37|451.37|455.29|451.29|455.4|451.4|455.05|451.05|31
1612707540000|2021-02-07 14:19:00|455.3|451.3|455.36|451.36|455.37|451.37|455|451|22
1612707550000|2021-02-07 14:19:10|455.35|451.35|455.33|451.33|455.37|451.37|455.29|451.29|16
1612707560000|2021-02-07 14:19:20|455.31|451.31|455.16|451.16|455.31|451.31|455.16|451.16|18
1612707570000|2021-02-07 14:19:30|455.15|451.15|455.19|451.19|455.35|451.35|454.89|450.89|18
1612707580000|2021-02-07 14:19:40|455.22|451.22|454.91|450.91|455.25|451.25|454.86|450.86|28
1612707590000|2021-02-07 14:19:50|454.92|450.92|454.99|450.99|455.2|451.2|454.92|450.92|25
1612707600000|2021-02-07 14:20:00|454.94|450.94|455.07|451.07|455.13|451.13|454.89|450.89|22
1612707610000|2021-02-07 14:20:10|455.08|451.08|454.84|450.84|455.17|451.17|454.67|450.67|29
1612707620000|2021-02-07 14:20:20|454.85|450.85|454.75|450.75|454.85|450.85|454.7|450.7|27
1612707630000|2021-02-07 14:20:30|454.76|450.76|454.69|450.69|454.76|450.76|454.66|450.66|15
1612707640000|2021-02-07 14:20:40|454.7|450.7|455.04|451.04|455.04|451.04|454.69|450.69|21
1612707650000|2021-02-07 14:20:50|455.07|451.07|454.98|450.98|455.08|451.08|454.81|450.81|17
1612707660000|2021-02-07 14:21:00|454.99|450.99|455.02|451.02|455.07|451.07|454.96|450.96|13
1612707670000|2021-02-07 14:21:10|455.01|451.01|455.05|451.05|455.13|451.13|454.93|450.93|14
1612707680000|2021-02-07 14:21:20|455.04|451.04|455.17|451.17|455.17|451.17|455.04|451.04|21
1612707690000|2021-02-07 14:21:30|455.18|451.18|455.22|451.22|455.26|451.26|455.16|451.16|24
1612707700000|2021-02-07 14:21:40|455.2|451.2|455.32|451.32|455.32|451.32|455.08|451.08|33
1612707710000|2021-02-07 14:21:50|455.31|451.31|455.39|451.39|455.39|451.39|455.31|451.31|7
1612707720000|2021-02-07 14:22:00|455.36|451.36|455.5|451.5|455.5|451.5|455.36|451.36|20
1612707730000|2021-02-07 14:22:10|455.51|451.51|456.21|452.21|456.21|452.21|455.51|451.51|29
1612707740000|2021-02-07 14:22:20|456.23|452.23|456.3|452.3|456.34|452.34|456.2|452.2|25
1612707750000|2021-02-07 14:22:30|456.31|452.31|456.54|452.54|456.54|452.54|456.3|452.3|21
1612707760000|2021-02-07 14:22:40|456.53|452.53|456.63|452.63|456.63|452.63|456.31|452.31|26
1612707770000|2021-02-07 14:22:50|456.7|452.7|456.86|452.86|456.86|452.86|456.7|452.7|16
1612707780000|2021-02-07 14:23:00|456.85|452.85|456.75|452.75|456.96|452.96|456.59|452.59|25
1612707790000|2021-02-07 14:23:10|456.76|452.76|456.81|452.81|456.81|452.81|456.76|452.76|20
1612707800000|2021-02-07 14:23:20|456.8|452.8|456.8|452.8|456.84|452.84|456.76|452.76|15
1612707810000|2021-02-07 14:23:30|456.79|452.79|456.88|452.88|456.9|452.9|456.79|452.79|19
1612707820000|2021-02-07 14:23:40|456.92|452.92|456.97|452.97|457.02|453.02|456.92|452.92|23
1612707830000|2021-02-07 14:23:50|456.96|452.96|456.72|452.72|456.98|452.98|456.66|452.66|27
1612707840000|2021-02-07 14:24:00|456.71|452.71|456.43|452.43|456.71|452.71|456.43|452.43|16
1612707850000|2021-02-07 14:24:10|456.42|452.42|456.16|452.16|456.43|452.43|456.12|452.12|20
1612707860000|2021-02-07 14:24:20|456.17|452.17|455.89|451.89|456.19|452.19|455.89|451.89|20
1612707870000|2021-02-07 14:24:30|455.87|451.87|456.01|452.01|456.01|452.01|455.71|451.71|26
1612707880000|2021-02-07 14:24:40|455.99|451.99|456.06|452.06|456.06|452.06|455.97|451.97|27
1612707890000|2021-02-07 14:24:50|456.07|452.07|456.18|452.18|456.18|452.18|456.04|452.04|18
1612707900000|2021-02-07 14:25:00|456.19|452.19|456.18|452.18|456.23|452.23|456.17|452.17|17
1612707910000|2021-02-07 14:25:10|456.19|452.19|456.09|452.09|456.19|452.19|455.86|451.86|21
1612707920000|2021-02-07 14:25:20|456.1|452.1|455.77|451.77|456.1|452.1|455.64|451.64|27
1612707930000|2021-02-07 14:25:30|455.87|451.87|456.12|452.12|456.12|452.12|455.85|451.85|25
1612707940000|2021-02-07 14:25:40|456.16|452.16|456.66|452.66|456.66|452.66|456.16|452.16|29
1612707950000|2021-02-07 14:25:50|456.65|452.65|456.58|452.58|456.65|452.65|456.34|452.34|26
1612707960000|2021-02-07 14:26:00|456.57|452.57|456.34|452.34|456.57|452.57|456.15|452.15|25
1612707970000|2021-02-07 14:26:10|456.42|452.42|456.37|452.37|456.53|452.53|456.35|452.35|32
1612707980000|2021-02-07 14:26:20|456.39|452.39|456.08|452.08|456.39|452.39|456.08|452.08|29
1612707990000|2021-02-07 14:26:30|456.09|452.09|455.98|451.98|456.16|452.16|455.98|451.98|21
1612708000000|2021-02-07 14:26:40|455.99|451.99|455.89|451.89|456.02|452.02|455.89|451.89|15
1612708010000|2021-02-07 14:26:50|455.9|451.9|456.03|452.03|456.03|452.03|455.88|451.88|21
1612708020000|2021-02-07 14:27:00|456.06|452.06|456.01|452.01|456.23|452.23|456.01|452.01|34
1612708030000|2021-02-07 14:27:10|456.02|452.02|455.54|451.54|456.02|452.02|455.53|451.53|27
1612708040000|2021-02-07 14:27:20|455.53|451.53|455.33|451.33|455.54|451.54|455.3|451.3|23
1612708050000|2021-02-07 14:27:30|455.46|451.46|455.11|451.11|455.47|451.47|455.1|451.1|22
1612708060000|2021-02-07 14:27:40|455.1|451.1|455.27|451.27|455.27|451.27|455.09|451.09|26
1612708070000|2021-02-07 14:27:50|455.29|451.29|455.71|451.71|455.71|451.71|455.29|451.29|25
1612708080000|2021-02-07 14:28:00|455.73|451.73|455.79|451.79|455.89|451.89|455.72|451.72|29
1612708090000|2021-02-07 14:28:10|455.77|451.77|455.4|451.4|455.79|451.79|455.39|451.39|28
1612708100000|2021-02-07 14:28:20|455.39|451.39|455.41|451.41|455.48|451.48|455.38|451.38|22
1612708110000|2021-02-07 14:28:30|455.42|451.42|455.56|451.56|455.59|451.59|455.4|451.4|16
1612708120000|2021-02-07 14:28:40|455.6|451.6|456.19|452.19|456.19|452.19|455.59|451.59|30
1612708130000|2021-02-07 14:28:50|456.2|452.2|456.84|452.84|456.89|452.89|456.16|452.16|32
1612708140000|2021-02-07 14:29:00|456.85|452.85|456.86|452.86|457|453|456.76|452.76|28
1612708150000|2021-02-07 14:29:10|456.84|452.84|457.03|453.03|457.03|453.03|456.77|452.77|23
1612708160000|2021-02-07 14:29:20|457.02|453.02|457.28|453.28|457.35|453.35|457.02|453.02|28
1612708170000|2021-02-07 14:29:30|457.3|453.3|457.44|453.44|457.45|453.45|457.29|453.29|19
1612708180000|2021-02-07 14:29:40|457.43|453.43|457.4|453.4|457.47|453.47|457.17|453.17|18
1612708190000|2021-02-07 14:29:50|457.39|453.39|457.24|453.24|457.46|453.46|457.21|453.21|27
1612708200000|2021-02-07 14:30:00|457.26|453.26|457.11|453.11|457.26|453.26|457.11|453.11|17
1612708210000|2021-02-07 14:30:10|457.14|453.14|456.2|452.2|457.16|453.16|456.2|452.2|33
1612708220000|2021-02-07 14:30:20|456.21|452.21|455.72|451.72|456.24|452.24|455.71|451.71|29
1612708230000|2021-02-07 14:30:30|455.74|451.74|455.36|451.36|455.74|451.74|455.28|451.28|32
1612708240000|2021-02-07 14:30:40|455.37|451.37|455.3|451.3|455.39|451.39|455.29|451.29|21
1612708250000|2021-02-07 14:30:50|455.31|451.31|455.1|451.1|455.36|451.36|455.09|451.09|23
1612708260000|2021-02-07 14:31:00|455.09|451.09|454.55|450.55|455.09|451.09|454.55|450.55|32
1612708270000|2021-02-07 14:31:10|454.56|450.56|454.47|450.47|454.57|450.57|454.47|450.47|22
1612708280000|2021-02-07 14:31:20|454.5|450.5|454.77|450.77|454.77|450.77|454.47|450.47|29
1612708290000|2021-02-07 14:31:30|454.8|450.8|455.2|451.2|455.22|451.22|454.56|450.56|30
1612708300000|2021-02-07 14:31:40|455.21|451.21|455.55|451.55|455.62|451.62|455.19|451.19|36
1612708310000|2021-02-07 14:31:50|455.54|451.54|455.76|451.76|455.94|451.94|455.53|451.53|22
1612708320000|2021-02-07 14:32:00|455.8|451.8|455.64|451.64|455.8|451.8|455.5|451.5|34
1612708330000|2021-02-07 14:32:10|455.58|451.58|455.95|451.95|455.97|451.97|455.3|451.3|28
1612708340000|2021-02-07 14:32:20|456|452|456.63|452.63|456.65|452.65|455.95|451.95|31
1612708350000|2021-02-07 14:32:30|456.62|452.62|456.74|452.74|456.86|452.86|456.6|452.6|26
1612708360000|2021-02-07 14:32:40|456.75|452.75|456.58|452.58|456.82|452.82|456.5|452.5|26
1612708370000|2021-02-07 14:32:50|456.6|452.6|456.83|452.83|456.83|452.83|456.58|452.58|22
1612708380000|2021-02-07 14:33:00|456.88|452.88|456.63|452.63|456.89|452.89|456.62|452.62|34
1612708390000|2021-02-07 14:33:10|456.62|452.62|456.42|452.42|456.62|452.62|456.4|452.4|27
1612708400000|2021-02-07 14:33:20|456.19|452.19|456.03|452.03|456.21|452.21|455.8|451.8|36
1612708410000|2021-02-07 14:33:30|456|452|455.39|451.39|456.01|452.01|455.37|451.37|31
1612708420000|2021-02-07 14:33:40|455.28|451.28|455.62|451.62|455.65|451.65|455.27|451.27|30
1612708430000|2021-02-07 14:33:50|455.61|451.61|455.48|451.48|455.64|451.64|455.38|451.38|26
1612708440000|2021-02-07 14:34:00|455.44|451.44|455.47|451.47|455.47|451.47|455.18|451.18|30
1612708450000|2021-02-07 14:34:10|455.45|451.45|455.73|451.73|455.74|451.74|455.44|451.44|30
1612708460000|2021-02-07 14:34:20|455.79|451.79|455.89|451.89|455.89|451.89|455.79|451.79|18
1612708470000|2021-02-07 14:34:30|455.9|451.9|455.83|451.83|455.98|451.98|455.7|451.7|29
1612708480000|2021-02-07 14:34:40|455.84|451.84|456.3|452.3|456.33|452.33|455.74|451.74|33
1612708490000|2021-02-07 14:34:50|456.35|452.35|456.79|452.79|456.83|452.83|456.31|452.31|36
1612708500000|2021-02-07 14:35:00|456.82|452.82|457.56|453.56|457.56|453.56|456.61|452.61|21
1612708510000|2021-02-07 14:35:10|457.57|453.57|457.72|453.72|457.79|453.79|457.54|453.54|27
1612708520000|2021-02-07 14:35:20|457.96|453.96|457.94|453.94|457.96|453.96|457.84|453.84|26
1612708530000|2021-02-07 14:35:30|457.93|453.93|458.05|454.05|458.05|454.05|457.93|453.93|11
1612708540000|2021-02-07 14:35:40|458.06|454.06|457.92|453.92|458.06|454.06|457.84|453.84|22
1612708550000|2021-02-07 14:35:50|457.88|453.88|457.88|453.88|457.97|453.97|457.83|453.83|32
1612708560000|2021-02-07 14:36:00|457.91|453.91|457.94|453.94|457.95|453.95|457.86|453.86|18
1612708570000|2021-02-07 14:36:10|457.95|453.95|457.77|453.77|457.95|453.95|457.67|453.67|19
1612708580000|2021-02-07 14:36:20|457.78|453.78|456.87|452.87|457.82|453.82|456.86|452.86|36
1612708590000|2021-02-07 14:36:30|456.86|452.86|456.92|452.92|456.97|452.97|456.77|452.77|20
1612708600000|2021-02-07 14:36:40|456.93|452.93|456.8|452.8|456.93|452.93|456.61|452.61|22
1612708610000|2021-02-07 14:36:50|456.83|452.83|456.33|452.33|456.87|452.87|456.21|452.21|29
1612708620000|2021-02-07 14:37:00|456.35|452.35|456.64|452.64|456.65|452.65|456.34|452.34|30
1612708630000|2021-02-07 14:37:10|456.65|452.65|456.63|452.63|456.67|452.67|456.61|452.61|25
1612708640000|2021-02-07 14:37:20|456.62|452.62|456.7|452.7|456.72|452.72|456.61|452.61|13
1612708650000|2021-02-07 14:37:30|456.71|452.71|456.76|452.76|456.76|452.76|456.49|452.49|25
1612708660000|2021-02-07 14:37:40|456.74|452.74|456.62|452.62|456.77|452.77|456.54|452.54|24
1612708670000|2021-02-07 14:37:50|456.61|452.61|457.34|453.34|457.34|453.34|456.61|452.61|34
1612708680000|2021-02-07 14:38:00|457.33|453.33|457.82|453.82|457.92|453.92|457.3|453.3|28
1612708690000|2021-02-07 14:38:10|457.86|453.86|458.21|454.21|458.29|454.29|457.86|453.86|26
1612708700000|2021-02-07 14:38:20|458.2|454.2|458.09|454.09|458.2|454.2|457.95|453.95|26
1612708710000|2021-02-07 14:38:30|458.16|454.16|458.31|454.31|458.33|454.33|458.13|454.13|28
1612708720000|2021-02-07 14:38:40|458.33|454.33|458.36|454.36|458.36|454.36|458.29|454.29|15
1612708730000|2021-02-07 14:38:50|458.34|454.34|458.86|454.86|458.86|454.86|458.33|454.33|13
1612708740000|2021-02-07 14:39:00|458.87|454.87|459.35|455.35|459.41|455.41|458.84|454.84|26
1612708750000|2021-02-07 14:39:10|459.37|455.37|459.11|455.11|459.46|455.46|459.11|455.11|20
1612708760000|2021-02-07 14:39:20|459.22|455.22|458.84|454.84|459.38|455.38|458.84|454.84|24
1612708770000|2021-02-07 14:39:30|458.96|454.96|458.21|454.21|458.96|454.96|458.21|454.21|27
1612708780000|2021-02-07 14:39:40|458.22|454.22|457.56|453.56|458.24|454.24|457.56|453.56|26
1612708790000|2021-02-07 14:39:50|457.57|453.57|457.52|453.52|457.72|453.72|457.44|453.44|30
1612708800000|2021-02-07 14:40:00|457.59|453.59|457.49|453.49|457.67|453.67|457.49|453.49|34
1612708810000|2021-02-07 14:40:10|457.5|453.5|457.08|453.08|457.59|453.59|457.08|453.08|28
1612708820000|2021-02-07 14:40:20|457.07|453.07|457.03|453.03|457.11|453.11|457.01|453.01|21
1612708830000|2021-02-07 14:40:30|457.04|453.04|456.91|452.91|457.04|453.04|456.91|452.91|21
1612708840000|2021-02-07 14:40:40|456.92|452.92|456.99|452.99|457|453|456.91|452.91|15
1612708850000|2021-02-07 14:40:50|456.48|452.48|457.36|453.36|457.36|453.36|456.41|452.41|27
1612708860000|2021-02-07 14:41:00|457.43|453.43|458.15|454.15|458.16|454.16|457.43|453.43|26
1612708870000|2021-02-07 14:41:10|458.1|454.1|457.68|453.68|458.1|454.1|457.63|453.63|29
1612708880000|2021-02-07 14:41:20|457.71|453.71|457.6|453.6|457.71|453.71|457.53|453.53|11
1612708890000|2021-02-07 14:41:30|457.38|453.38|457.24|453.24|457.38|453.38|456.91|452.91|28
1612708900000|2021-02-07 14:41:40|457.25|453.25|456.93|452.93|457.25|453.25|456.76|452.76|28
1612708910000|2021-02-07 14:41:50|456.67|452.67|457.02|453.02|457.02|453.02|456.67|452.67|24
1612708920000|2021-02-07 14:42:00|457.01|453.01|457.22|453.22|457.22|453.22|457.01|453.01|22
1612708930000|2021-02-07 14:42:10|457.21|453.21|456.96|452.96|457.21|453.21|456.81|452.81|25
1612708940000|2021-02-07 14:42:20|456.95|452.95|456.41|452.41|457.01|453.01|456.41|452.41|33
1612708950000|2021-02-07 14:42:30|456.42|452.42|455.98|451.98|456.42|452.42|455.94|451.94|33
1612708960000|2021-02-07 14:42:40|455.95|451.95|455.93|451.93|456.1|452.1|455.91|451.91|27
1612708970000|2021-02-07 14:42:50|455.96|451.96|455.56|451.56|456.09|452.09|455.56|451.56|26
1612708980000|2021-02-07 14:43:00|455.57|451.57|455.28|451.28|455.68|451.68|455.28|451.28|24
1612708990000|2021-02-07 14:43:10|455.24|451.24|455.05|451.05|455.24|451.24|454.83|450.83|32
1612709000000|2021-02-07 14:43:20|455.08|451.08|455|451|455.14|451.14|454.92|450.92|29
1612709010000|2021-02-07 14:43:30|455.02|451.02|455.94|451.94|455.94|451.94|454.99|450.99|29
1612709020000|2021-02-07 14:43:40|456.06|452.06|457.07|453.07|457.07|453.07|455.96|451.96|32
1612709030000|2021-02-07 14:43:50|457.05|453.05|457.13|453.13|457.27|453.27|456.41|452.41|23
1612709040000|2021-02-07 14:44:00|457.12|453.12|457.44|453.44|457.44|453.44|457.1|453.1|17
1612709050000|2021-02-07 14:44:10|457.45|453.45|457.2|453.2|457.47|453.47|457.07|453.07|30
1612709060000|2021-02-07 14:44:20|457.23|453.23|457.45|453.45|457.45|453.45|457.15|453.15|31
1612709070000|2021-02-07 14:44:30|457.44|453.44|458.27|454.27|458.3|454.3|457.41|453.41|36
1612709080000|2021-02-07 14:44:40|458.23|454.23|457.94|453.94|458.23|454.23|457.86|453.86|27
1612709090000|2021-02-07 14:44:50|457.93|453.93|457.46|453.46|458.03|454.03|457.46|453.46|28
1612709100000|2021-02-07 14:45:00|457.47|453.47|456.35|452.35|457.47|453.47|456.35|452.35|30
1612709110000|2021-02-07 14:45:10|456.41|452.41|456.19|452.19|456.41|452.41|456.16|452.16|29
1612709120000|2021-02-07 14:45:20|456.17|452.17|455.8|451.8|456.2|452.2|455.79|451.79|34
1612709130000|2021-02-07 14:45:30|455.79|451.79|455.66|451.66|456.01|452.01|455.66|451.66|26
1612709140000|2021-02-07 14:45:40|455.65|451.65|455.37|451.37|455.74|451.74|455.35|451.35|21
1612709150000|2021-02-07 14:45:50|455.36|451.36|455.48|451.48|455.53|451.53|455.33|451.33|27
1612709160000|2021-02-07 14:46:00|455.45|451.45|455.19|451.19|455.51|451.51|455|451|36
1612709170000|2021-02-07 14:46:10|455.2|451.2|456.36|452.36|456.36|452.36|455.11|451.11|33
1612709180000|2021-02-07 14:46:20|456.35|452.35|457.06|453.06|457.33|453.33|456.34|452.34|28
1612709190000|2021-02-07 14:46:30|457.05|453.05|457.2|453.2|457.21|453.21|457.03|453.03|17
1612709200000|2021-02-07 14:46:40|457.19|453.19|456.71|452.71|457.19|453.19|456.62|452.62|25
1612709210000|2021-02-07 14:46:50|456.73|452.73|456.94|452.94|456.94|452.94|456.73|452.73|15
1612709220000|2021-02-07 14:47:00|456.92|452.92|457.19|453.19|457.24|453.24|456.77|452.77|34
1612709230000|2021-02-07 14:47:10|457.2|453.2|456.91|452.91|457.23|453.23|456.84|452.84|34
1612709240000|2021-02-07 14:47:20|456.93|452.93|456.63|452.63|456.99|452.99|456.58|452.58|31
1612709250000|2021-02-07 14:47:30|456.58|452.58|456.1|452.1|456.58|452.58|456.05|452.05|35
1612709260000|2021-02-07 14:47:40|456.12|452.12|455.68|451.68|456.12|452.12|455.66|451.66|25
1612709270000|2021-02-07 14:47:50|455.69|451.69|455.44|451.44|455.76|451.76|455.23|451.23|30
1612709280000|2021-02-07 14:48:00|455.46|451.46|454.96|450.96|455.5|451.5|454.93|450.93|27
1612709290000|2021-02-07 14:48:10|454.97|450.97|453.89|449.89|455.03|451.03|453.88|449.88|28
1612709300000|2021-02-07 14:48:20|453.86|449.86|454.01|450.01|454.05|450.05|453.82|449.82|27
1612709310000|2021-02-07 14:48:30|454.05|450.05|453.99|449.99|454.05|450.05|453.89|449.89|27
1612709320000|2021-02-07 14:48:40|454.02|450.02|453.95|449.95|454.02|450.02|453.87|449.87|17
1612709330000|2021-02-07 14:48:50|453.91|449.91|454.52|450.52|454.52|450.52|453.91|449.91|33
1612709340000|2021-02-07 14:49:00|454.53|450.53|455.61|451.61|455.61|451.61|454.52|450.52|30
1612709350000|2021-02-07 14:49:10|455.54|451.54|456.3|452.3|456.33|452.33|455.54|451.54|35
1612709360000|2021-02-07 14:49:20|456.27|452.27|456.94|452.94|456.94|452.94|456.27|452.27|27
1612709370000|2021-02-07 14:49:30|456.95|452.95|457.13|453.13|457.21|453.21|456.95|452.95|32
1612709380000|2021-02-07 14:49:40|457.14|453.14|456.54|452.54|457.22|453.22|456.45|452.45|36
1612709390000|2021-02-07 14:49:50|456.55|452.55|456.23|452.23|456.55|452.55|455.97|451.97|28
1612709400000|2021-02-07 14:50:00|456.26|452.26|455.83|451.83|456.37|452.37|455.81|451.81|30
1612709410000|2021-02-07 14:50:10|455.82|451.82|455.86|451.86|455.96|451.96|455.74|451.74|34
1612709420000|2021-02-07 14:50:20|455.9|451.9|455.65|451.65|456.07|452.07|455.61|451.61|36
1612709430000|2021-02-07 14:50:30|455.63|451.63|454.73|450.73|455.63|451.63|454.61|450.61|25
1612709440000|2021-02-07 14:50:40|454.53|450.53|454.33|450.33|454.54|450.54|454.33|450.33|22
1612709450000|2021-02-07 14:50:50|454.35|450.35|454.32|450.32|454.35|450.35|453.91|449.91|25
1612709460000|2021-02-07 14:51:00|454.51|450.51|454.21|450.21|454.78|450.78|454.14|450.14|27
1612709470000|2021-02-07 14:51:10|454.2|450.2|453.85|449.85|454.22|450.22|453.82|449.82|24
1612709480000|2021-02-07 14:51:20|453.86|449.86|454.04|450.04|454.3|450.3|453.86|449.86|32
1612709490000|2021-02-07 14:51:30|454.03|450.03|454.36|450.36|454.37|450.37|453.94|449.94|27
1612709500000|2021-02-07 14:51:40|454.35|450.35|454.26|450.26|454.38|450.38|454.25|450.25|27
1612709510000|2021-02-07 14:51:50|454.25|450.25|453.97|449.97|454.29|450.29|453.97|449.97|26
1612709520000|2021-02-07 14:52:00|454.04|450.04|454.74|450.74|454.74|450.74|454.04|450.04|34
1612709530000|2021-02-07 14:52:10|454.78|450.78|455.96|451.96|455.96|451.96|454.78|450.78|35
1612709540000|2021-02-07 14:52:20|456.04|452.04|455.9|451.9|456.42|452.42|455.9|451.9|32
1612709550000|2021-02-07 14:52:30|455.88|451.88|455.89|451.89|455.91|451.91|455.76|451.76|19
1612709560000|2021-02-07 14:52:40|455.9|451.9|456.96|452.96|456.99|452.99|455.88|451.88|28
1612709570000|2021-02-07 14:52:50|456.94|452.94|457.07|453.07|457.15|453.15|456.51|452.51|32
1612709580000|2021-02-07 14:53:00|457.06|453.06|456.87|452.87|457.08|453.08|456.66|452.66|32
1612709590000|2021-02-07 14:53:10|456.91|452.91|456.82|452.82|457|453|456.64|452.64|19
1612709600000|2021-02-07 14:53:20|456.83|452.83|456.61|452.61|456.83|452.83|456.49|452.49|28
1612709610000|2021-02-07 14:53:30|456.6|452.6|456.92|452.92|456.93|452.93|456.55|452.55|24
1612709620000|2021-02-07 14:53:40|456.99|452.99|456.77|452.77|457.12|453.12|456.21|452.21|31
1612709630000|2021-02-07 14:53:50|456.71|452.71|456.08|452.08|456.73|452.73|456.08|452.08|35
1612709640000|2021-02-07 14:54:00|456.1|452.1|455.56|451.56|456.1|452.1|455.56|451.56|31
1612709650000|2021-02-07 14:54:10|455.54|451.54|455.3|451.3|455.6|451.6|455.18|451.18|33
1612709660000|2021-02-07 14:54:20|455.27|451.27|455.05|451.05|455.39|451.39|455|451|31
1612709670000|2021-02-07 14:54:30|455.04|451.04|454.3|450.3|455.08|451.08|454.28|450.28|26
1612709680000|2021-02-07 14:54:40|454.32|450.32|454.47|450.47|454.49|450.49|454.3|450.3|29
1612709690000|2021-02-07 14:54:50|454.46|450.46|454.32|450.32|454.46|450.46|454.3|450.3|18
1612709700000|2021-02-07 14:55:00|454.33|450.33|454.64|450.64|454.7|450.7|454.31|450.31|31
1612709710000|2021-02-07 14:55:10|454.63|450.63|454.49|450.49|454.63|450.63|454.44|450.44|23
1612709720000|2021-02-07 14:55:20|454.48|450.48|454.48|450.48|454.48|450.48|454.48|450.48|1
1612709730000|2021-02-07 14:55:30|454.47|450.47|454.47|450.47|454.52|450.52|454.32|450.32|26
1612709740000|2021-02-07 14:55:40|454.46|450.46|454.18|450.18|454.46|450.46|454.18|450.18|15
1612709750000|2021-02-07 14:55:50|454.21|450.21|453.58|449.58|454.21|450.21|453.3|449.3|36
1612709760000|2021-02-07 14:56:00|453.79|449.79|453.64|449.64|453.84|449.84|453.57|449.57|31
1612709770000|2021-02-07 14:56:10|453.75|449.75|454.5|450.5|454.5|450.5|453.75|449.75|29
1612709780000|2021-02-07 14:56:20|454.51|450.51|455.51|451.51|455.54|451.54|454.48|450.48|35
1612709790000|2021-02-07 14:56:30|455.47|451.47|455|451|455.48|451.48|454.86|450.86|34
1612709800000|2021-02-07 14:56:40|455.14|451.14|455.46|451.46|455.46|451.46|454.84|450.84|31
1612709810000|2021-02-07 14:56:50|455.22|451.22|455.44|451.44|455.54|451.54|455.1|451.1|36
1612709820000|2021-02-07 14:57:00|455.47|451.47|455.21|451.21|455.69|451.69|455.18|451.18|33
1612709830000|2021-02-07 14:57:10|455.32|451.32|455.05|451.05|455.32|451.32|455.05|451.05|29
1612709840000|2021-02-07 14:57:20|455.07|451.07|455.15|451.15|455.15|451.15|454.81|450.81|28
1612709850000|2021-02-07 14:57:30|455.14|451.14|455.47|451.47|455.57|451.57|454.96|450.96|29
1612709860000|2021-02-07 14:57:40|455.48|451.48|455.65|451.65|455.68|451.68|455.46|451.46|26
1612709870000|2021-02-07 14:57:50|455.64|451.64|455.31|451.31|455.65|451.65|455.2|451.2|26
1612709880000|2021-02-07 14:58:00|455.32|451.32|454.95|450.95|455.32|451.32|454.92|450.92|34
1612709890000|2021-02-07 14:58:10|454.9|450.9|454.96|450.96|455.03|451.03|454.68|450.68|30
1612709900000|2021-02-07 14:58:20|454.92|450.92|454.13|450.13|454.92|450.92|454.13|450.13|31
1612709910000|2021-02-07 14:58:30|454.15|450.15|454.34|450.34|454.35|450.35|453.59|449.59|36
1612709920000|2021-02-07 14:58:40|454.42|450.42|454.58|450.58|454.75|450.75|454.08|450.08|29
1612709930000|2021-02-07 14:58:50|454.59|450.59|454.66|450.66|454.71|450.71|454.59|450.59|30
1612709940000|2021-02-07 14:59:00|454.67|450.67|454.04|450.04|454.67|450.67|454.02|450.02|31
1612709950000|2021-02-07 14:59:10|454.06|450.06|453.87|449.87|454.06|450.06|453.59|449.59|33
1612709960000|2021-02-07 14:59:20|453.98|449.98|453.88|449.88|454.13|450.13|453.71|449.71|30
1612709970000|2021-02-07 14:59:30|453.91|449.91|453.99|449.99|454.03|450.03|453.91|449.91|25
1612709980000|2021-02-07 14:59:40|454.05|450.05|454.1|450.1|454.26|450.26|454.03|450.03|27
1612709990000|2021-02-07 14:59:50|454.11|450.11|453.74|449.74|454.11|450.11|453.65|449.65|33
1612710000000|2021-02-07 15:00:00|453.51|449.51|454.27|450.27|454.27|450.27|453.4|449.4|32
1612710010000|2021-02-07 15:00:10|454.22|450.22|454.85|450.85|454.85|450.85|454.11|450.11|36
1612710020000|2021-02-07 15:00:20|454.9|450.9|455.19|451.19|455.27|451.27|454.64|450.64|30
1612710030000|2021-02-07 15:00:30|455.18|451.18|455.59|451.59|455.66|451.66|455.16|451.16|30
1612710040000|2021-02-07 15:00:40|455.6|451.6|455.5|451.5|455.64|451.64|455.16|451.16|30
1612710050000|2021-02-07 15:00:50|455.52|451.52|455.47|451.47|455.62|451.62|455.47|451.47|17
1612710060000|2021-02-07 15:01:00|455.12|451.12|456.21|452.21|456.41|452.41|455.06|451.06|31
1612710070000|2021-02-07 15:01:10|456.24|452.24|456.38|452.38|456.54|452.54|456.17|452.17|28
1612710080000|2021-02-07 15:01:20|456.35|452.35|456.54|452.54|456.54|452.54|455.99|451.99|32
1612710090000|2021-02-07 15:01:30|456.58|452.58|456.87|452.87|456.95|452.95|456.58|452.58|32
1612710100000|2021-02-07 15:01:40|456.86|452.86|456.99|452.99|457.07|453.07|456.47|452.47|20
1612710110000|2021-02-07 15:01:50|457|453|456.89|452.89|457.01|453.01|456.41|452.41|26
1612710120000|2021-02-07 15:02:00|456.88|452.88|455.91|451.91|456.91|452.91|455.9|451.9|33
1612710130000|2021-02-07 15:02:10|455.88|451.88|455.47|451.47|455.89|451.89|455.42|451.42|22
1612710140000|2021-02-07 15:02:20|455.43|451.43|455.28|451.28|455.46|451.46|455.26|451.26|25
1612710150000|2021-02-07 15:02:30|455.29|451.29|455.16|451.16|455.6|451.6|455.16|451.16|32
1612710160000|2021-02-07 15:02:40|455.18|451.18|455.04|451.04|455.18|451.18|454.87|450.87|28
1612710170000|2021-02-07 15:02:50|455.06|451.06|454.23|450.23|455.06|451.06|453.96|449.96|32
1612710180000|2021-02-07 15:03:00|454.24|450.24|454.59|450.59|454.85|450.85|454.24|450.24|28
1612710190000|2021-02-07 15:03:10|454.6|450.6|454.59|450.59|454.74|450.74|454.49|450.49|25
1612710200000|2021-02-07 15:03:20|454.54|450.54|454.72|450.72|454.76|450.76|454.48|450.48|24
1612710210000|2021-02-07 15:03:30|454.29|450.29|454.67|450.67|454.68|450.68|454.16|450.16|25
1612710220000|2021-02-07 15:03:40|454.64|450.64|454.31|450.31|454.64|450.64|454.24|450.24|24
1612710230000|2021-02-07 15:03:50|454.33|450.33|454.4|450.4|454.5|450.5|454.33|450.33|23
1612710240000|2021-02-07 15:04:00|454.39|450.39|454.36|450.36|454.55|450.55|454.36|450.36|23
1612710250000|2021-02-07 15:04:10|454.35|450.35|454.38|450.38|454.53|450.53|454.3|450.3|33
1612710260000|2021-02-07 15:04:20|454.4|450.4|454.69|450.69|454.75|450.75|454.4|450.4|25
1612710270000|2021-02-07 15:04:30|454.7|450.7|454.59|450.59|454.7|450.7|454.24|450.24|27
1612710280000|2021-02-07 15:04:40|454.58|450.58|454.78|450.78|454.79|450.79|454.57|450.57|24
1612710290000|2021-02-07 15:04:50|454.79|450.79|454.9|450.9|455.18|451.18|454.54|450.54|30
1612710300000|2021-02-07 15:05:00|454.89|450.89|455.55|451.55|455.6|451.6|454.89|450.89|28
1612710310000|2021-02-07 15:05:10|455.58|451.58|455.52|451.52|455.79|451.79|455.43|451.43|34
1612710320000|2021-02-07 15:05:20|455.51|451.51|455.3|451.3|455.54|451.54|455.13|451.13|23
1612710330000|2021-02-07 15:05:30|455.31|451.31|455.48|451.48|455.61|451.61|455.01|451.01|24
1612710340000|2021-02-07 15:05:40|455.47|451.47|455.47|451.47|455.51|451.51|455.05|451.05|21
1612710350000|2021-02-07 15:05:50|455.48|451.48|455.48|451.48|455.49|451.49|455.47|451.47|13
1612710360000|2021-02-07 15:06:00|455.47|451.47|455.11|451.11|455.51|451.51|455.11|451.11|31
1612710370000|2021-02-07 15:06:10|455.13|451.13|455|451|455.16|451.16|454.8|450.8|24
1612710380000|2021-02-07 15:06:20|455.01|451.01|454.92|450.92|455.02|451.02|454.86|450.86|24
1612710390000|2021-02-07 15:06:30|454.83|450.83|454.74|450.74|454.92|450.92|454.73|450.73|24
1612710400000|2021-02-07 15:06:40|454.73|450.73|454.61|450.61|454.74|450.74|454.58|450.58|27
1612710410000|2021-02-07 15:06:50|454.6|450.6|454.39|450.39|454.64|450.64|454.2|450.2|22
1612710420000|2021-02-07 15:07:00|454.37|450.37|453.78|449.78|454.37|450.37|453.78|449.78|26
1612710430000|2021-02-07 15:07:10|453.65|449.65|453.76|449.76|454.2|450.2|453.65|449.65|26
1612710440000|2021-02-07 15:07:20|453.74|449.74|453.12|449.12|453.74|449.74|453.04|449.04|28
1612710450000|2021-02-07 15:07:30|453.08|449.08|453.11|449.11|453.12|449.12|453.04|449.04|27
1612710460000|2021-02-07 15:07:40|453.1|449.1|453.06|449.06|453.13|449.13|453.02|449.02|27
1612710470000|2021-02-07 15:07:50|453.1|449.1|453.36|449.36|453.4|449.4|453.1|449.1|18
1612710480000|2021-02-07 15:08:00|453.35|449.35|453.41|449.41|453.41|449.41|453.33|449.33|17
1612710490000|2021-02-07 15:08:10|453.4|449.4|453.55|449.55|453.55|449.55|453.39|449.39|31
1612710500000|2021-02-07 15:08:20|453.43|449.43|453.57|449.57|453.71|449.71|453.25|449.25|24
1612710510000|2021-02-07 15:08:30|453.61|449.61|453.6|449.6|453.71|449.71|453.6|449.6|22
1612710520000|2021-02-07 15:08:40|453.61|449.61|454.05|450.05|454.05|450.05|453.6|449.6|25
1612710530000|2021-02-07 15:08:50|454.06|450.06|454.37|450.37|454.45|450.45|454.04|450.04|16
1612710540000|2021-02-07 15:09:00|454.33|450.33|453.83|449.83|454.33|450.33|453.82|449.82|27
1612710550000|2021-02-07 15:09:10|453.84|449.84|454.21|450.21|454.21|450.21|453.84|449.84|30
1612710560000|2021-02-07 15:09:20|454.2|450.2|454.15|450.15|454.33|450.33|454.15|450.15|24
1612710570000|2021-02-07 15:09:30|454.13|450.13|453.98|449.98|454.13|450.13|453.95|449.95|17
1612710580000|2021-02-07 15:09:40|454.02|450.02|453.83|449.83|454.08|450.08|453.62|449.62|25
1612710590000|2021-02-07 15:09:50|453.85|449.85|453.56|449.56|453.85|449.85|453.54|449.54|20
1612710600000|2021-02-07 15:10:00|453.54|449.54|453.46|449.46|453.64|449.64|453.38|449.38|31
1612710610000|2021-02-07 15:10:10|453.44|449.44|453.48|449.48|453.48|449.48|453.44|449.44|14
1612710620000|2021-02-07 15:10:20|453.47|449.47|453.43|449.43|453.47|449.47|453.24|449.24|15
1612710630000|2021-02-07 15:10:30|453.44|449.44|453.23|449.23|453.45|449.45|453.22|449.22|14
1612710640000|2021-02-07 15:10:40|453.21|449.21|452.86|448.86|453.21|449.21|452.83|448.83|24
1612710650000|2021-02-07 15:10:50|452.84|448.84|452.94|448.94|453.1|449.1|452.84|448.84|32
1612710660000|2021-02-07 15:11:00|452.91|448.91|452.37|448.37|452.91|448.91|452.3|448.3|26
1612710670000|2021-02-07 15:11:10|452.39|448.39|452.14|448.14|452.52|448.52|452.14|448.14|21
1612710680000|2021-02-07 15:11:20|452.15|448.15|451.9|447.9|452.18|448.18|451.78|447.78|22
1612710690000|2021-02-07 15:11:30|451.8|447.8|451.59|447.59|451.8|447.8|451.59|447.59|18
1612710700000|2021-02-07 15:11:40|451.58|447.58|451.56|447.56|451.59|447.59|451.32|447.32|28
1612710710000|2021-02-07 15:11:50|451.57|447.57|451.13|447.13|451.57|447.57|451.03|447.03|35
1612710720000|2021-02-07 15:12:00|451.14|447.14|451.3|447.3|451.63|447.63|451.14|447.14|27
1612710730000|2021-02-07 15:12:10|451.31|447.31|451.19|447.19|451.42|447.42|451.16|447.16|23
1612710740000|2021-02-07 15:12:20|451.2|447.2|451.3|447.3|451.31|447.31|451.2|447.2|17
1612710750000|2021-02-07 15:12:30|451.29|447.29|450.77|446.77|451.3|447.3|450.77|446.77|17
1612710760000|2021-02-07 15:12:40|450.75|446.75|450.58|446.58|450.75|446.75|450.26|446.26|33
1612710770000|2021-02-07 15:12:50|450.41|446.41|450.87|446.87|450.89|446.89|450.41|446.41|29
1612710780000|2021-02-07 15:13:00|450.81|446.81|450.48|446.48|450.83|446.83|450.44|446.44|27
1612710790000|2021-02-07 15:13:10|450.46|446.46|450.49|446.49|450.53|446.53|450.21|446.21|27
1612710800000|2021-02-07 15:13:20|450.48|446.48|450.33|446.33|450.51|446.51|450.17|446.17|27
1612710810000|2021-02-07 15:13:30|450.38|446.38|450.13|446.13|450.62|446.62|450|446|29
1612710820000|2021-02-07 15:13:40|450.12|446.12|450.09|446.09|450.23|446.23|449.81|445.81|32
1612710830000|2021-02-07 15:13:50|450.1|446.1|449.28|445.28|450.1|446.1|449.15|445.15|33
1612710840000|2021-02-07 15:14:00|449.29|445.29|449.16|445.16|449.33|445.33|449.11|445.11|31
1612710850000|2021-02-07 15:14:10|449.13|445.13|448.97|444.97|449.13|445.13|448.54|444.54|35
1612710860000|2021-02-07 15:14:20|448.98|444.98|448.25|444.25|449.04|445.04|448.24|444.24|32
1612710870000|2021-02-07 15:14:30|448.24|444.24|447.93|443.93|448.24|444.24|447.88|443.88|35
1612710880000|2021-02-07 15:14:40|447.81|443.81|447.64|443.64|447.85|443.85|447.51|443.51|35
1612710890000|2021-02-07 15:14:50|447.66|443.66|447.6|443.6|447.75|443.75|447.34|443.34|33
1612710900000|2021-02-07 15:15:00|447.61|443.61|447.44|443.44|447.88|443.88|447.43|443.43|35
1612710910000|2021-02-07 15:15:10|447.45|443.45|447.08|443.08|447.53|443.53|447.08|443.08|34
1612710920000|2021-02-07 15:15:20|447.03|443.03|447.26|443.26|447.26|443.26|446.78|442.78|32
1612710930000|2021-02-07 15:15:30|447.28|443.28|447.64|443.64|447.64|443.64|447.22|443.22|26
1612710940000|2021-02-07 15:15:40|447.65|443.65|447.95|443.95|447.95|443.95|447.65|443.65|30
1612710950000|2021-02-07 15:15:50|448.01|444.01|448.25|444.25|448.31|444.31|448|444|30
1612710960000|2021-02-07 15:16:00|448.29|444.29|448.25|444.25|448.39|444.39|448.17|444.17|33
1612710970000|2021-02-07 15:16:10|448.23|444.23|448.1|444.1|448.25|444.25|447.84|443.84|34
1612710980000|2021-02-07 15:16:20|448.11|444.11|448.35|444.35|448.39|444.39|448.1|444.1|27
1612710990000|2021-02-07 15:16:30|448.31|444.31|448.97|444.97|449.03|445.03|448.31|444.31|30
1612711000000|2021-02-07 15:16:40|448.95|444.95|448.77|444.77|449.01|445.01|448.7|444.7|26
1612711010000|2021-02-07 15:16:50|448.94|444.94|448.37|444.37|448.94|444.94|448.37|444.37|28
1612711020000|2021-02-07 15:17:00|448.16|444.16|447.7|443.7|448.16|444.16|447.63|443.63|27
1612711030000|2021-02-07 15:17:10|447.71|443.71|447.79|443.79|447.84|443.84|447.65|443.65|26
1612711040000|2021-02-07 15:17:20|447.78|443.78|447.67|443.67|447.83|443.83|447.59|443.59|26
1612711050000|2021-02-07 15:17:30|447.68|443.68|447.66|443.66|447.7|443.7|447.43|443.43|26
1612711060000|2021-02-07 15:17:40|447.67|443.67|446.53|442.53|447.69|443.69|446.48|442.48|30
1612711070000|2021-02-07 15:17:50|446.49|442.49|446.31|442.31|446.49|442.49|446.13|442.13|27
1612711080000|2021-02-07 15:18:00|446.39|442.39|445.52|441.52|446.39|442.39|445.52|441.52|32
1612711090000|2021-02-07 15:18:10|445.51|441.51|444.93|440.93|445.51|441.51|444.91|440.91|29
1612711100000|2021-02-07 15:18:20|444.94|440.94|445.06|441.06|445.12|441.12|444.88|440.88|32
1612711110000|2021-02-07 15:18:30|445.02|441.02|444.38|440.38|445.02|441.02|444.38|440.38|34
1612711120000|2021-02-07 15:18:40|444.35|440.35|443.92|439.92|444.35|440.35|443.89|439.89|31
1612711130000|2021-02-07 15:18:50|443.95|439.95|444.25|440.25|444.26|440.26|443.89|439.89|33
1612711140000|2021-02-07 15:19:00|444.21|440.21|444.16|440.16|444.26|440.26|444.06|440.06|24
1612711150000|2021-02-07 15:19:10|444.17|440.17|443.68|439.68|444.17|440.17|443.68|439.68|31
1612711160000|2021-02-07 15:19:20|443.65|439.65|443.58|439.58|443.68|439.68|443.49|439.49|32
1612711170000|2021-02-07 15:19:30|443.54|439.54|443.12|439.12|443.58|439.58|442.86|438.86|31
1612711180000|2021-02-07 15:19:40|443.11|439.11|443.14|439.14|443.15|439.15|443|439|31
1612711190000|2021-02-07 15:19:50|443.1|439.1|441.57|437.57|443.1|439.1|441.57|437.57|25
1612711200000|2021-02-07 15:20:00|441.6|437.6|440.96|436.96|441.6|437.6|440.87|436.87|35
1612711210000|2021-02-07 15:20:10|440.97|436.97|440.99|436.99|441.1|437.1|440.67|436.67|30
1612711220000|2021-02-07 15:20:20|440.93|436.93|440.86|436.86|441.06|437.06|440.51|436.51|30
1612711230000|2021-02-07 15:20:30|440.85|436.85|439.79|435.79|440.86|436.86|439.64|435.64|38
1612711240000|2021-02-07 15:20:40|439.73|435.73|439.2|435.2|439.73|435.73|439.2|435.2|32
1612711250000|2021-02-07 15:20:50|439.18|435.18|438.46|434.46|439.21|435.21|438.46|434.46|27
1612711260000|2021-02-07 15:21:00|438.43|434.43|438.46|434.46|438.49|434.49|438.26|434.26|33
1612711270000|2021-02-07 15:21:10|438.4|434.4|438.33|434.33|438.4|434.4|438.13|434.13|26
1612711280000|2021-02-07 15:21:20|438.36|434.36|438.43|434.43|438.45|434.45|438.21|434.21|32
1612711290000|2021-02-07 15:21:30|438.44|434.44|440.87|436.87|440.87|436.87|438.44|434.44|40
1612711300000|2021-02-07 15:21:40|440.95|436.95|440.99|436.99|441.06|437.06|440.53|436.53|35
1612711310000|2021-02-07 15:21:50|441.02|437.02|441.73|437.73|441.73|437.73|441.02|437.02|27
1612711320000|2021-02-07 15:22:00|441.75|437.75|440.89|436.89|441.84|437.84|440.59|436.59|35
1612711330000|2021-02-07 15:22:10|440.95|436.95|441.35|437.35|441.35|437.35|440.57|436.57|33
1612711340000|2021-02-07 15:22:20|441.34|437.34|441.9|437.9|441.9|437.9|441.31|437.31|28
1612711350000|2021-02-07 15:22:30|441.89|437.89|443.17|439.17|443.17|439.17|441.89|437.89|35
1612711360000|2021-02-07 15:22:40|443.26|439.26|443.69|439.69|443.71|439.71|443.21|439.21|26
1612711370000|2021-02-07 15:22:50|443.68|439.68|442.95|438.95|443.68|439.68|442.81|438.81|33
1612711380000|2021-02-07 15:23:00|443.06|439.06|444.29|440.29|444.29|440.29|443.06|439.06|36
1612711390000|2021-02-07 15:23:10|444.39|440.39|443.74|439.74|444.6|440.6|443.55|439.55|38
1612711400000|2021-02-07 15:23:20|443.75|439.75|443.18|439.18|443.75|439.75|443|439|33
1612711410000|2021-02-07 15:23:30|443.17|439.17|444.43|440.43|444.47|440.47|443.17|439.17|35
1612711420000|2021-02-07 15:23:40|444.44|440.44|444.07|440.07|445.11|441.11|443.8|439.8|38
1612711430000|2021-02-07 15:23:50|444.22|440.22|444.15|440.15|444.72|440.72|443.98|439.98|32
1612711440000|2021-02-07 15:24:00|443.93|439.93|444.63|440.63|444.64|440.64|443.88|439.88|31
1612711450000|2021-02-07 15:24:10|444.71|440.71|444.37|440.37|444.93|440.93|444.17|440.17|31
1612711460000|2021-02-07 15:24:20|444.12|440.12|444.25|440.25|444.61|440.61|444.06|440.06|31
1612711470000|2021-02-07 15:24:30|444.22|440.22|443.96|439.96|444.27|440.27|443.49|439.49|31
1612711480000|2021-02-07 15:24:40|443.99|439.99|444.01|440.01|444.61|440.61|443.99|439.99|31
1612711490000|2021-02-07 15:24:50|443.99|439.99|444.73|440.73|444.73|440.73|443.97|439.97|28
1612711500000|2021-02-07 15:25:00|444.72|440.72|444.83|440.83|444.85|440.85|444.23|440.23|34
1612711510000|2021-02-07 15:25:10|444.84|440.84|444.24|440.24|444.84|440.84|444.24|440.24|24
1612711520000|2021-02-07 15:25:20|444.27|440.27|444.77|440.77|444.79|440.79|444.21|440.21|36
1612711530000|2021-02-07 15:25:30|444.8|440.8|444.62|440.62|444.9|440.9|444.62|440.62|28
1612711540000|2021-02-07 15:25:40|444.61|440.61|444.62|440.62|444.64|440.64|444.34|440.34|27
1612711550000|2021-02-07 15:25:50|444.58|440.58|444.74|440.74|444.82|440.82|444.57|440.57|26
1612711560000|2021-02-07 15:26:00|444.75|440.75|444.08|440.08|444.83|440.83|444.06|440.06|26
1612711570000|2021-02-07 15:26:10|444.09|440.09|443.99|439.99|444.18|440.18|443.99|439.99|29
1612711580000|2021-02-07 15:26:20|444.07|440.07|443.58|439.58|444.08|440.08|443.51|439.51|32
1612711590000|2021-02-07 15:26:30|443.32|439.32|443.99|439.99|443.99|439.99|443.32|439.32|33
1612711600000|2021-02-07 15:26:40|444.08|440.08|444.18|440.18|444.25|440.25|443.79|439.79|31
1612711610000|2021-02-07 15:26:50|444.2|440.2|444.04|440.04|444.34|440.34|444.04|440.04|28
1612711620000|2021-02-07 15:27:00|444.03|440.03|443.2|439.2|444.03|440.03|443.2|439.2|34
1612711630000|2021-02-07 15:27:10|443.19|439.19|443.09|439.09|443.21|439.21|442.93|438.93|32
1612711640000|2021-02-07 15:27:20|443.07|439.07|443.14|439.14|443.25|439.25|442.8|438.8|31
1612711650000|2021-02-07 15:27:30|443.15|439.15|443.56|439.56|443.56|439.56|443.15|439.15|28
1612711660000|2021-02-07 15:27:40|443.6|439.6|443.89|439.89|443.92|439.92|443.55|439.55|24
1612711670000|2021-02-07 15:27:50|443.88|439.88|443.55|439.55|443.89|439.89|443.53|439.53|23
1612711680000|2021-02-07 15:28:00|443.48|439.48|442.9|438.9|443.48|439.48|442.9|438.9|26
1612711690000|2021-02-07 15:28:10|442.89|438.89|443.55|439.55|443.55|439.55|442.86|438.86|32
1612711700000|2021-02-07 15:28:20|443.6|439.6|444.41|440.41|444.44|440.44|443.58|439.58|35
1612711710000|2021-02-07 15:28:30|444.38|440.38|444.37|440.37|444.63|440.63|444.34|440.34|37
1612711720000|2021-02-07 15:28:40|444.19|440.19|443.94|439.94|444.42|440.42|443.94|439.94|27
1612711730000|2021-02-07 15:28:50|443.91|439.91|444.48|440.48|444.48|440.48|443.9|439.9|27
1612711740000|2021-02-07 15:29:00|444.47|440.47|444.19|440.19|444.47|440.47|444.02|440.02|27
1612711750000|2021-02-07 15:29:10|444.21|440.21|443.62|439.62|444.33|440.33|443.62|439.62|34
1612711760000|2021-02-07 15:29:20|443.66|439.66|443.69|439.69|443.74|439.74|443.59|439.59|25
1612711770000|2021-02-07 15:29:30|443.7|439.7|444.3|440.3|444.31|440.31|443.7|439.7|26
1612711780000|2021-02-07 15:29:40|444.27|440.27|443.71|439.71|444.27|440.27|443.69|439.69|30
1612711790000|2021-02-07 15:29:50|443.69|439.69|443.46|439.46|443.7|439.7|443.33|439.33|32
1612711800000|2021-02-07 15:30:00|443.44|439.44|443.1|439.1|443.53|439.53|442.85|438.85|28
1612711810000|2021-02-07 15:30:10|443.03|439.03|442.78|438.78|443.1|439.1|442.74|438.74|33
1612711820000|2021-02-07 15:30:20|442.73|438.73|442.48|438.48|442.75|438.75|442.37|438.37|28
1612711830000|2021-02-07 15:30:30|442.53|438.53|443.01|439.01|443.01|439.01|442.37|438.37|37
1612711840000|2021-02-07 15:30:40|443.03|439.03|443.44|439.44|443.44|439.44|442.88|438.88|36
1612711850000|2021-02-07 15:30:50|443.45|439.45|443.76|439.76|443.89|439.89|443.45|439.45|29
1612711860000|2021-02-07 15:31:00|443.88|439.88|443.92|439.92|443.96|439.96|443.33|439.33|34
1612711870000|2021-02-07 15:31:10|443.89|439.89|444.15|440.15|444.27|440.27|443.89|439.89|31
1612711880000|2021-02-07 15:31:20|444.25|440.25|444.7|440.7|444.77|440.77|444.25|440.25|30
1612711890000|2021-02-07 15:31:30|444.68|440.68|444.8|440.8|444.82|440.82|444.19|440.19|33
1612711900000|2021-02-07 15:31:40|444.81|440.81|445.56|441.56|445.61|441.61|444.81|440.81|31
1612711910000|2021-02-07 15:31:50|445.64|441.64|445.61|441.61|445.67|441.67|445.29|441.29|32
1612711920000|2021-02-07 15:32:00|445.62|441.62|445.79|441.79|446|442|445.59|441.59|29
1612711930000|2021-02-07 15:32:10|445.75|441.75|445.44|441.44|445.75|441.75|445.18|441.18|36
1612711940000|2021-02-07 15:32:20|445.36|441.36|444.72|440.72|445.36|441.36|444.66|440.66|34
1612711950000|2021-02-07 15:32:30|444.71|440.71|444.82|440.82|445.18|441.18|444.68|440.68|32
1612711960000|2021-02-07 15:32:40|444.81|440.81|444.5|440.5|444.81|440.81|444.48|440.48|30
1612711970000|2021-02-07 15:32:50|444.28|440.28|444.38|440.38|444.38|440.38|443.99|439.99|36
1612711980000|2021-02-07 15:33:00|444.37|440.37|444.14|440.14|444.42|440.42|444.05|440.05|30
1612711990000|2021-02-07 15:33:10|444.12|440.12|443.55|439.55|444.12|440.12|443.55|439.55|26
1612712000000|2021-02-07 15:33:20|443.58|439.58|443.58|439.58|443.74|439.74|443.41|439.41|24
1612712010000|2021-02-07 15:33:30|443.59|439.59|443.65|439.65|443.65|439.65|443.37|439.37|30
1612712020000|2021-02-07 15:33:40|443.68|439.68|444.13|440.13|444.13|440.13|443.38|439.38|28
1612712030000|2021-02-07 15:33:50|444.15|440.15|444.21|440.21|444.23|440.23|443.99|439.99|23
1612712040000|2021-02-07 15:34:00|444.23|440.23|443.86|439.86|444.52|440.52|443.77|439.77|38
1612712050000|2021-02-07 15:34:10|443.82|439.82|444.11|440.11|444.22|440.22|443.81|439.81|26
1612712060000|2021-02-07 15:34:20|444.1|440.1|443.75|439.75|444.1|440.1|443.68|439.68|29
1612712070000|2021-02-07 15:34:30|443.68|439.68|443.67|439.67|443.74|439.74|443.64|439.64|26
1612712080000|2021-02-07 15:34:40|443.75|439.75|443.65|439.65|444.12|440.12|443.55|439.55|33
1612712090000|2021-02-07 15:34:50|443.58|439.58|443.19|439.19|443.62|439.62|443.15|439.15|25
1612712100000|2021-02-07 15:35:00|443.17|439.17|443.48|439.48|443.59|439.59|443.15|439.15|32
1612712110000|2021-02-07 15:35:10|443.47|439.47|443.76|439.76|443.94|439.94|443.36|439.36|33
1612712120000|2021-02-07 15:35:20|443.77|439.77|443.61|439.61|443.83|439.83|443.54|439.54|29
1612712130000|2021-02-07 15:35:30|443.59|439.59|443.23|439.23|443.6|439.6|443.16|439.16|23
1612712140000|2021-02-07 15:35:40|443.22|439.22|443.22|439.22|443.29|439.29|443.15|439.15|24
1612712150000|2021-02-07 15:35:50|443.23|439.23|442.98|438.98|443.57|439.57|442.98|438.98|31
1612712160000|2021-02-07 15:36:00|443.01|439.01|443.44|439.44|443.44|439.44|442.95|438.95|28
1612712170000|2021-02-07 15:36:10|443.34|439.34|443.23|439.23|443.58|439.58|443.03|439.03|33
1612712180000|2021-02-07 15:36:20|443.27|439.27|443.26|439.26|443.27|439.27|443.07|439.07|33
1612712190000|2021-02-07 15:36:30|443.2|439.2|443.14|439.14|443.47|439.47|443.03|439.03|28
1612712200000|2021-02-07 15:36:40|443.12|439.12|443.38|439.38|443.57|439.57|443.1|439.1|31
1612712210000|2021-02-07 15:36:50|443.37|439.37|443.7|439.7|443.7|439.7|443.35|439.35|23
1612712220000|2021-02-07 15:37:00|443.77|439.77|443.56|439.56|443.78|439.78|443.34|439.34|30
1612712230000|2021-02-07 15:37:10|443.29|439.29|443.36|439.36|443.47|439.47|443.29|439.29|25
1612712240000|2021-02-07 15:37:20|443.37|439.37|443.33|439.33|443.53|439.53|443.33|439.33|24
1612712250000|2021-02-07 15:37:30|443.32|439.32|443.24|439.24|443.36|439.36|443.19|439.19|25
1612712260000|2021-02-07 15:37:40|443.23|439.23|443.05|439.05|443.24|439.24|443.05|439.05|32
1612712270000|2021-02-07 15:37:50|443.04|439.04|443.16|439.16|443.2|439.2|443.04|439.04|20
1612712280000|2021-02-07 15:38:00|443.13|439.13|443.11|439.11|443.14|439.14|443.01|439.01|17
1612712290000|2021-02-07 15:38:10|443.1|439.1|443.21|439.21|443.21|439.21|443.08|439.08|15
1612712300000|2021-02-07 15:38:20|443.22|439.22|443.18|439.18|443.22|439.22|443.14|439.14|9
1612712310000|2021-02-07 15:38:30|443.19|439.19|443.31|439.31|443.31|439.31|443.19|439.19|19
1612712320000|2021-02-07 15:38:40|443.33|439.33|443.03|439.03|443.34|439.34|443.03|439.03|22
1612712330000|2021-02-07 15:38:50|443.04|439.04|443.12|439.12|443.21|439.21|443.04|439.04|18
1612712340000|2021-02-07 15:39:00|443.11|439.11|443.16|439.16|443.2|439.2|443.08|439.08|22
1612712350000|2021-02-07 15:39:10|443.14|439.14|443.28|439.28|443.31|439.31|443.1|439.1|19
1612712360000|2021-02-07 15:39:20|443.3|439.3|443.38|439.38|443.4|439.4|443.3|439.3|23
1612712370000|2021-02-07 15:39:30|443.39|439.39|443.4|439.4|443.43|439.43|443.3|439.3|21
1612712380000|2021-02-07 15:39:40|443.42|439.42|443.85|439.85|443.91|439.91|443.42|439.42|26
1612712390000|2021-02-07 15:39:50|443.86|439.86|444.27|440.27|444.27|440.27|443.84|439.84|25
1612712400000|2021-02-07 15:40:00|444.24|440.24|444.22|440.22|444.25|440.25|443.87|439.87|33
1612712410000|2021-02-07 15:40:10|444.21|440.21|444.11|440.11|444.23|440.23|444.07|440.07|22
1612712420000|2021-02-07 15:40:20|444.12|440.12|444.3|440.3|444.71|440.71|444.12|440.12|25
1612712430000|2021-02-07 15:40:30|444.51|440.51|444.58|440.58|444.58|440.58|444.35|440.35|27
1612712440000|2021-02-07 15:40:40|444.59|440.59|444.62|440.62|444.62|440.62|444.59|440.59|11
1612712450000|2021-02-07 15:40:50|444.61|440.61|444.73|440.73|444.77|440.77|444.59|440.59|22
1612712460000|2021-02-07 15:41:00|444.71|440.71|444.62|440.62|444.74|440.74|444.42|440.42|28
1612712470000|2021-02-07 15:41:10|444.63|440.63|444.64|440.64|444.67|440.67|444.56|440.56|25
1612712480000|2021-02-07 15:41:20|444.61|440.61|444.56|440.56|444.62|440.62|444.37|440.37|19
1612712490000|2021-02-07 15:41:30|444.58|440.58|444.64|440.64|444.67|440.67|444.56|440.56|20
1612712500000|2021-02-07 15:41:40|444.66|440.66|445.08|441.08|445.08|441.08|444.65|440.65|22
1612712510000|2021-02-07 15:41:50|445.12|441.12|445.09|441.09|445.17|441.17|444.95|440.95|29
1612712520000|2021-02-07 15:42:00|445.07|441.07|444.7|440.7|445.07|441.07|444.69|440.69|23
1612712530000|2021-02-07 15:42:10|444.68|440.68|444.54|440.54|444.71|440.71|444.47|440.47|33
1612712540000|2021-02-07 15:42:20|444.57|440.57|444.48|440.48|444.62|440.62|444.45|440.45|15
1612712550000|2021-02-07 15:42:30|444.47|440.47|444.57|440.57|444.58|440.58|444.38|440.38|26
1612712560000|2021-02-07 15:42:40|444.51|440.51|444.41|440.41|444.51|440.51|444.25|440.25|25
1612712570000|2021-02-07 15:42:50|444.38|440.38|444.2|440.2|444.39|440.39|444.14|440.14|24
1612712580000|2021-02-07 15:43:00|444.21|440.21|444.2|440.2|444.22|440.22|444.14|440.14|24
1612712590000|2021-02-07 15:43:10|444.19|440.19|444.42|440.42|444.57|440.57|444.19|440.19|26
1612712600000|2021-02-07 15:43:20|444.4|440.4|444.3|440.3|444.4|440.4|444.3|440.3|25
1612712610000|2021-02-07 15:43:30|444.33|440.33|444.2|440.2|444.34|440.34|444.19|440.19|20
1612712620000|2021-02-07 15:43:40|444.21|440.21|444.19|440.19|444.26|440.26|444.19|440.19|25
1612712630000|2021-02-07 15:43:50|444.09|440.09|444.14|440.14|444.17|440.17|444.09|440.09|15
1612712640000|2021-02-07 15:44:00|444.16|440.16|444.11|440.11|444.16|440.16|444.11|440.11|8
1612712650000|2021-02-07 15:44:10|444.1|440.1|444.27|440.27|444.27|440.27|444.1|440.1|12
1612712660000|2021-02-07 15:44:20|444.26|440.26|444.34|440.34|444.35|440.35|444.26|440.26|13
1612712670000|2021-02-07 15:44:30|444.35|440.35|444.53|440.53|444.54|440.54|444.35|440.35|19
1612712680000|2021-02-07 15:44:40|444.49|440.49|444.61|440.61|444.61|440.61|444.48|440.48|22
1612712690000|2021-02-07 15:44:50|444.63|440.63|444.86|440.86|444.94|440.94|444.24|440.24|29
1612712700000|2021-02-07 15:45:00|444.85|440.85|445.05|441.05|445.1|441.1|444.85|440.85|22
1612712710000|2021-02-07 15:45:10|445.06|441.06|445.31|441.31|445.34|441.34|445.06|441.06|22
1612712720000|2021-02-07 15:45:20|445.33|441.33|445.45|441.45|445.45|441.45|445.31|441.31|30
1612712730000|2021-02-07 15:45:30|445.46|441.46|445.85|441.85|445.85|441.85|445.46|441.46|12
1612712740000|2021-02-07 15:45:40|445.86|441.86|445.99|441.99|446.01|442.01|445.78|441.78|13
1612712750000|2021-02-07 15:45:50|446|442|445.75|441.75|446.05|442.05|445.73|441.73|23
1612712760000|2021-02-07 15:46:00|445.74|441.74|445.41|441.41|445.74|441.74|445.36|441.36|14
1612712770000|2021-02-07 15:46:10|445.4|441.4|445.77|441.77|445.78|441.78|445.4|441.4|23
1612712780000|2021-02-07 15:46:20|445.78|441.78|445.91|441.91|446.14|442.14|445.78|441.78|25
1612712790000|2021-02-07 15:46:30|445.9|441.9|445.53|441.53|445.9|441.9|445.52|441.52|27
1612712800000|2021-02-07 15:46:40|445.52|441.52|445.62|441.62|445.68|441.68|445.38|441.38|31
1612712810000|2021-02-07 15:46:50|445.61|441.61|445.77|441.77|445.84|441.84|445.6|441.6|25
1612712820000|2021-02-07 15:47:00|445.76|441.76|445.82|441.82|445.82|441.82|445.76|441.76|14
1612712830000|2021-02-07 15:47:10|445.89|441.89|446.02|442.02|446.08|442.08|445.89|441.89|19
1612712840000|2021-02-07 15:47:20|446.04|442.04|445.98|441.98|446.06|442.06|445.69|441.69|28
1612712850000|2021-02-07 15:47:30|445.96|441.96|446.19|442.19|446.25|442.25|445.95|441.95|26
1612712860000|2021-02-07 15:47:40|446.22|442.22|446.45|442.45|446.48|442.48|446.12|442.12|26
1612712870000|2021-02-07 15:47:50|446.44|442.44|446.32|442.32|446.47|442.47|446.32|442.32|25
1612712880000|2021-02-07 15:48:00|446.34|442.34|446.21|442.21|446.34|442.34|446.06|442.06|22
1612712890000|2021-02-07 15:48:10|446.2|442.2|446.25|442.25|446.25|442.25|446.09|442.09|17
1612712900000|2021-02-07 15:48:20|446.24|442.24|446.61|442.61|446.63|442.63|446.24|442.24|27
1612712910000|2021-02-07 15:48:30|446.62|442.62|446.6|442.6|446.66|442.66|446.6|442.6|19
1612712920000|2021-02-07 15:48:40|446.59|442.59|446.93|442.93|446.93|442.93|446.48|442.48|23
1612712930000|2021-02-07 15:48:50|446.91|442.91|446.93|442.93|446.94|442.94|446.89|442.89|18
1612712940000|2021-02-07 15:49:00|446.94|442.94|446.77|442.77|446.94|442.94|446.75|442.75|18
1612712950000|2021-02-07 15:49:10|446.78|442.78|446.62|442.62|446.84|442.84|446.61|442.61|22
1612712960000|2021-02-07 15:49:20|446.6|442.6|446.36|442.36|446.6|442.6|446.3|442.3|21
1612712970000|2021-02-07 15:49:30|446.34|442.34|446.66|442.66|446.71|442.71|446.34|442.34|27
1612712980000|2021-02-07 15:49:40|446.68|442.68|446.53|442.53|446.68|442.68|446.45|442.45|19
1612712990000|2021-02-07 15:49:50|446.54|442.54|446.69|442.69|446.69|442.69|446.53|442.53|17
1612713000000|2021-02-07 15:50:00|446.68|442.68|446.34|442.34|446.72|442.72|446.17|442.17|19
1612713010000|2021-02-07 15:50:10|446.33|442.33|446.43|442.43|446.75|442.75|446.33|442.33|21
1612713020000|2021-02-07 15:50:20|446.51|442.51|446.57|442.57|446.71|442.71|446.42|442.42|26
1612713030000|2021-02-07 15:50:30|446.62|442.62|446.83|442.83|446.9|442.9|446.62|442.62|19
1612713040000|2021-02-07 15:50:40|446.84|442.84|446.54|442.54|446.84|442.84|446.49|442.49|23
1612713050000|2021-02-07 15:50:50|446.55|442.55|446.44|442.44|446.59|442.59|446.21|442.21|19
1612713060000|2021-02-07 15:51:00|446.4|442.4|446.31|442.31|446.44|442.44|446.29|442.29|22
1612713070000|2021-02-07 15:51:10|446.32|442.32|446.16|442.16|446.34|442.34|446.14|442.14|26
1612713080000|2021-02-07 15:51:20|446.15|442.15|446.2|442.2|446.23|442.23|446.15|442.15|21
1612713090000|2021-02-07 15:51:30|446.19|442.19|446.27|442.27|446.27|442.27|446.19|442.19|18
1612713100000|2021-02-07 15:51:40|446.26|442.26|446.36|442.36|446.44|442.44|446.26|442.26|24
1612713110000|2021-02-07 15:51:50|446.35|442.35|446.34|442.34|446.35|442.35|446.33|442.33|8
1612713120000|2021-02-07 15:52:00|446.33|442.33|446.21|442.21|446.33|442.33|446.21|442.21|18
1612713130000|2021-02-07 15:52:10|446.19|442.19|446.33|442.33|446.33|442.33|446.16|442.16|19
1612713140000|2021-02-07 15:52:20|446.32|442.32|446.33|442.33|446.35|442.35|446.32|442.32|9
1612713150000|2021-02-07 15:52:30|446.32|442.32|446.44|442.44|446.44|442.44|446.29|442.29|17
1612713160000|2021-02-07 15:52:40|446.45|442.45|446.56|442.56|446.62|442.62|446.45|442.45|20
1612713170000|2021-02-07 15:52:50|446.57|442.57|446.51|442.51|446.64|442.64|446.45|442.45|30
1612713180000|2021-02-07 15:53:00|446.5|442.5|446.02|442.02|446.56|442.56|446.01|442.01|32
1612713190000|2021-02-07 15:53:10|446|442|445.78|441.78|446.09|442.09|445.72|441.72|25
1612713200000|2021-02-07 15:53:20|445.83|441.83|445.69|441.69|445.84|441.84|445.6|441.6|35
1612713210000|2021-02-07 15:53:30|445.61|441.61|445.54|441.54|445.64|441.64|445.45|441.45|34
1612713220000|2021-02-07 15:53:40|445.53|441.53|445.75|441.75|445.77|441.77|445.51|441.51|24
1612713230000|2021-02-07 15:53:50|445.74|441.74|445.49|441.49|445.74|441.74|445.2|441.2|25
1612713240000|2021-02-07 15:54:00|445.52|441.52|445.67|441.67|445.67|441.67|445.49|441.49|19
1612713250000|2021-02-07 15:54:10|445.6|441.6|445.74|441.74|445.74|441.74|445.36|441.36|27
1612713260000|2021-02-07 15:54:20|445.76|441.76|445.77|441.77|446|442|445.76|441.76|32
1612713270000|2021-02-07 15:54:30|445.76|441.76|445.39|441.39|445.76|441.76|445.29|441.29|28
1612713280000|2021-02-07 15:54:40|445.38|441.38|445.44|441.44|445.47|441.47|445.38|441.38|22
1612713290000|2021-02-07 15:54:50|445.43|441.43|445.32|441.32|445.43|441.43|445.32|441.32|13
1612713300000|2021-02-07 15:55:00|445.31|441.31|445.09|441.09|445.36|441.36|445.09|441.09|23
1612713310000|2021-02-07 15:55:10|445.1|441.1|444.74|440.74|445.1|441.1|444.74|440.74|23
1612713320000|2021-02-07 15:55:20|444.75|440.75|444.18|440.18|444.75|440.75|444.18|440.18|30
1612713330000|2021-02-07 15:55:30|444.21|440.21|443.87|439.87|444.35|440.35|443.82|439.82|27
1612713340000|2021-02-07 15:55:40|443.84|439.84|443.66|439.66|443.84|439.84|443.65|439.65|22
1612713350000|2021-02-07 15:55:50|443.65|439.65|443.57|439.57|443.65|439.65|443.53|439.53|24
1612713360000|2021-02-07 15:56:00|443.54|439.54|442.06|438.06|443.54|439.54|442.06|438.06|33
1612713370000|2021-02-07 15:56:10|442.03|438.03|442.18|438.18|442.18|438.18|441.59|437.59|28
1612713380000|2021-02-07 15:56:20|442.23|438.23|442.45|438.45|442.86|438.86|442.23|438.23|30
1612713390000|2021-02-07 15:56:30|442.47|438.47|442.3|438.3|442.91|438.91|442.25|438.25|32
1612713400000|2021-02-07 15:56:40|442.32|438.32|442.12|438.12|442.83|438.83|442.12|438.12|34
1612713410000|2021-02-07 15:56:50|442.08|438.08|442.39|438.39|442.45|438.45|441.81|437.81|34
1612713420000|2021-02-07 15:57:00|442.4|438.4|441.91|437.91|442.4|438.4|441.89|437.89|22
1612713430000|2021-02-07 15:57:10|441.92|437.92|442.53|438.53|442.53|438.53|441.79|437.79|39
1612713440000|2021-02-07 15:57:20|442.3|438.3|441.87|437.87|442.3|438.3|441.66|437.66|33
1612713450000|2021-02-07 15:57:30|441.83|437.83|442.03|438.03|442.1|438.1|441.79|437.79|30
1612713460000|2021-02-07 15:57:40|442.06|438.06|442.83|438.83|442.99|438.99|442.02|438.02|36
1612713470000|2021-02-07 15:57:50|442.8|438.8|442.92|438.92|442.92|438.92|442.55|438.55|29
1612713480000|2021-02-07 15:58:00|442.93|438.93|442.48|438.48|442.98|438.98|442.45|438.45|28
1612713490000|2021-02-07 15:58:10|442.49|438.49|442.58|438.58|442.67|438.67|442.48|438.48|26
1612713500000|2021-02-07 15:58:20|442.59|438.59|442.55|438.55|442.66|438.66|442.18|438.18|34
1612713510000|2021-02-07 15:58:30|442.56|438.56|442.4|438.4|442.62|438.62|442.36|438.36|27
1612713520000|2021-02-07 15:58:40|442.38|438.38|442.57|438.57|442.71|438.71|442.37|438.37|23
1612713530000|2021-02-07 15:58:50|442.58|438.58|442.83|438.83|442.83|438.83|442.54|438.54|22
1612713540000|2021-02-07 15:59:00|442.84|438.84|442.37|438.37|442.84|438.84|442.37|438.37|26
1612713550000|2021-02-07 15:59:10|442.36|438.36|441.89|437.89|442.46|438.46|441.88|437.88|33
1612713560000|2021-02-07 15:59:20|441.9|437.9|441.76|437.76|441.9|437.9|441.47|437.47|33
1612713570000|2021-02-07 15:59:30|441.75|437.75|441.95|437.95|441.95|437.95|441.41|437.41|31
1612713580000|2021-02-07 15:59:40|441.97|437.97|441.88|437.88|442.21|438.21|441.88|437.88|32
1612713590000|2021-02-07 15:59:50|441.84|437.84|441.69|437.69|441.91|437.91|441.6|437.6|36
1612713600000|2021-02-07 16:00:00|441.73|437.73|441.71|437.71|441.79|437.79|441.69|437.69|27
1612713610000|2021-02-07 16:00:10|441.69|437.69|440.77|436.77|442.04|438.04|440.77|436.77|33
1612713620000|2021-02-07 16:00:20|440.69|436.69|440.87|436.87|441.1|437.1|440.69|436.69|33
1612713630000|2021-02-07 16:00:30|440.86|436.86|441.03|437.03|441.28|437.28|440.65|436.65|31
1612713640000|2021-02-07 16:00:40|441.02|437.02|440.59|436.59|441.04|437.04|440.38|436.38|32
1612713650000|2021-02-07 16:00:50|440.6|436.6|440.8|436.8|440.81|436.81|440.45|436.45|25
1612713660000|2021-02-07 16:01:00|440.82|436.82|440.56|436.56|440.82|436.82|440.54|436.54|29
1612713670000|2021-02-07 16:01:10|440.57|436.57|440.09|436.09|440.57|436.57|440.07|436.07|21
1612713680000|2021-02-07 16:01:20|440.08|436.08|439.85|435.85|440.14|436.14|439.84|435.84|26
1612713690000|2021-02-07 16:01:30|439.8|435.8|439.32|435.32|439.8|435.8|439.3|435.3|21
1612713700000|2021-02-07 16:01:40|439.31|435.31|439.73|435.73|439.82|435.82|439.3|435.3|28
1612713710000|2021-02-07 16:01:50|439.74|435.74|439.82|435.82|440.14|436.14|439.7|435.7|32
1612713720000|2021-02-07 16:02:00|439.83|435.83|440.23|436.23|440.56|436.56|439.75|435.75|36
1612713730000|2021-02-07 16:02:10|440.28|436.28|440.49|436.49|440.73|436.73|440.27|436.27|31
1612713740000|2021-02-07 16:02:20|440.54|436.54|441.06|437.06|441.06|437.06|440.53|436.53|30
1612713750000|2021-02-07 16:02:30|441.1|437.1|441.01|437.01|441.12|437.12|440.71|436.71|32
1612713760000|2021-02-07 16:02:40|441|437|441.93|437.93|442|438|440.98|436.98|25
1612713770000|2021-02-07 16:02:50|441.94|437.94|442.71|438.71|442.73|438.73|441.94|437.94|34
1612713780000|2021-02-07 16:03:00|442.66|438.66|443.36|439.36|443.36|439.36|442.63|438.63|29
1612713790000|2021-02-07 16:03:10|443.42|439.42|443.87|439.87|443.93|439.93|443.42|439.42|33
1612713800000|2021-02-07 16:03:20|443.79|439.79|443.61|439.61|444.21|440.21|443.59|439.59|33
1612713810000|2021-02-07 16:03:30|443.68|439.68|443.77|439.77|443.77|439.77|443.28|439.28|30
1612713820000|2021-02-07 16:03:40|443.78|439.78|443.66|439.66|443.81|439.81|443.31|439.31|30
1612713830000|2021-02-07 16:03:50|443.71|439.71|443.81|439.81|443.81|439.81|443.57|439.57|25
1612713840000|2021-02-07 16:04:00|443.82|439.82|443.57|439.57|443.82|439.82|443.19|439.19|27
1612713850000|2021-02-07 16:04:10|443.25|439.25|443.52|439.52|443.59|439.59|443.1|439.1|27
1612713860000|2021-02-07 16:04:20|443.1|439.1|443.25|439.25|443.46|439.46|443|439|33
1612713870000|2021-02-07 16:04:30|443.24|439.24|443.36|439.36|443.48|439.48|442.87|438.87|29
1612713880000|2021-02-07 16:04:40|443.37|439.37|443.14|439.14|443.39|439.39|442.81|438.81|33
1612713890000|2021-02-07 16:04:50|443.18|439.18|442.38|438.38|443.18|439.18|442.37|438.37|32
1612713900000|2021-02-07 16:05:00|442.26|438.26|442.07|438.07|442.46|438.46|442.07|438.07|29
1612713910000|2021-02-07 16:05:10|442.02|438.02|442.18|438.18|442.18|438.18|442.01|438.01|26
1612713920000|2021-02-07 16:05:20|442.15|438.15|442.18|438.18|442.37|438.37|442.05|438.05|29
1612713930000|2021-02-07 16:05:30|442.2|438.2|441.74|437.74|442.2|438.2|441.62|437.62|29
1612713940000|2021-02-07 16:05:40|441.62|437.62|441.12|437.12|441.72|437.72|441.11|437.11|28
1612713950000|2021-02-07 16:05:50|441.1|437.1|441.18|437.18|441.55|437.55|440.93|436.93|31
1612713960000|2021-02-07 16:06:00|441.21|437.21|440.75|436.75|441.26|437.26|440.53|436.53|36
1612713970000|2021-02-07 16:06:10|440.72|436.72|440.33|436.33|440.72|436.72|440.09|436.09|35
1612713980000|2021-02-07 16:06:20|440.32|436.32|439.82|435.82|440.32|436.32|439.8|435.8|33
1612713990000|2021-02-07 16:06:30|439.79|435.79|439.68|435.68|439.79|435.79|439.53|435.53|24
1612714000000|2021-02-07 16:06:40|439.64|435.64|438.58|434.58|439.68|435.68|437.96|433.96|35
1612714010000|2021-02-07 16:06:50|438.56|434.56|439.17|435.17|439.24|435.24|438.56|434.56|33
1612714020000|2021-02-07 16:07:00|439.1|435.1|439.68|435.68|439.78|435.78|439|435|34
1612714030000|2021-02-07 16:07:10|439.67|435.67|438.32|434.32|439.67|435.67|438.26|434.26|33
1612714040000|2021-02-07 16:07:20|438.22|434.22|437.94|433.94|438.45|434.45|437.76|433.76|38
1612714050000|2021-02-07 16:07:30|437.97|433.97|438.49|434.49|438.73|434.73|437.97|433.97|30
1612714060000|2021-02-07 16:07:40|438.42|434.42|438.13|434.13|438.42|434.42|438.08|434.08|29
1612714070000|2021-02-07 16:07:50|438.16|434.16|437.82|433.82|438.16|434.16|437.81|433.81|27
1612714080000|2021-02-07 16:08:00|437.85|433.85|438.02|434.02|438.06|434.06|437.83|433.83|21
1612714090000|2021-02-07 16:08:10|438.03|434.03|437.99|433.99|438.21|434.21|437.77|433.77|28
1612714100000|2021-02-07 16:08:20|438|434|438.16|434.16|438.16|434.16|437.97|433.97|21
1612714110000|2021-02-07 16:08:30|438.12|434.12|438.5|434.5|438.5|434.5|438.01|434.01|33
1612714120000|2021-02-07 16:08:40|438.49|434.49|438.92|434.92|439.01|435.01|438.47|434.47|31
1612714130000|2021-02-07 16:08:50|438.9|434.9|438.21|434.21|439.2|435.2|438.21|434.21|33
1612714140000|2021-02-07 16:09:00|438.13|434.13|439.13|435.13|439.15|435.15|438.13|434.13|35
1612714150000|2021-02-07 16:09:10|439.14|435.14|438.61|434.61|439.14|435.14|438.59|434.59|35
1612714160000|2021-02-07 16:09:20|438.46|434.46|438.45|434.45|438.73|434.73|438.4|434.4|25
1612714170000|2021-02-07 16:09:30|438.47|434.47|438.38|434.38|438.72|434.72|438.35|434.35|33
1612714180000|2021-02-07 16:09:40|438.37|434.37|438.29|434.29|438.38|434.38|437.99|433.99|34
1612714190000|2021-02-07 16:09:50|438.21|434.21|437.86|433.86|438.21|434.21|437.76|433.76|29
1612714200000|2021-02-07 16:10:00|437.82|433.82|438.03|434.03|438.09|434.09|437.77|433.77|25
1612714210000|2021-02-07 16:10:10|438.05|434.05|437.71|433.71|438.05|434.05|437.57|433.57|28
1612714220000|2021-02-07 16:10:20|437.72|433.72|437.54|433.54|437.83|433.83|437.4|433.4|27
1612714230000|2021-02-07 16:10:30|437.53|433.53|437.43|433.43|437.53|433.53|437.26|433.26|28
1612714240000|2021-02-07 16:10:40|437.44|433.44|437.48|433.48|437.57|433.57|437.23|433.23|30
1612714250000|2021-02-07 16:10:50|437.4|433.4|436.87|432.87|437.57|433.57|436.87|432.87|36
1612714260000|2021-02-07 16:11:00|436.93|432.93|436.63|432.63|436.98|432.98|436.63|432.63|36
1612714270000|2021-02-07 16:11:10|436.54|432.54|436.8|432.8|436.9|432.9|436.46|432.46|26
1612714280000|2021-02-07 16:11:20|436.79|432.79|436.65|432.65|436.83|432.83|436.49|432.49|26
1612714290000|2021-02-07 16:11:30|436.63|432.63|436.59|432.59|436.85|432.85|436.46|432.46|31
1612714300000|2021-02-07 16:11:40|436.61|432.61|436.4|432.4|436.64|432.64|436.4|432.4|17
1612714310000|2021-02-07 16:11:50|436.44|432.44|436.33|432.33|436.58|432.58|436.19|432.19|27
1612714320000|2021-02-07 16:12:00|436.34|432.34|437.25|433.25|437.78|433.78|436.34|432.34|29
1612714330000|2021-02-07 16:12:10|437.26|433.26|436.99|432.99|437.27|433.27|436.94|432.94|30
1612714340000|2021-02-07 16:12:20|437|433|436.62|432.62|437|433|436.53|432.53|18
1612714350000|2021-02-07 16:12:30|436.63|432.63|436.7|432.7|436.76|432.76|436.39|432.39|25
1612714360000|2021-02-07 16:12:40|436.65|432.65|436.32|432.32|436.67|432.67|436.32|432.32|24
1612714370000|2021-02-07 16:12:50|436.5|432.5|436.34|432.34|436.5|432.5|436.03|432.03|29
1612714380000|2021-02-07 16:13:00|436.28|432.28|436.86|432.86|436.87|432.87|436.26|432.26|32
1612714390000|2021-02-07 16:13:10|436.85|432.85|436.32|432.32|436.85|432.85|436.22|432.22|28
1612714400000|2021-02-07 16:13:20|436.31|432.31|436.37|432.37|436.37|432.37|436.08|432.08|28
1612714410000|2021-02-07 16:13:30|436.35|432.35|436.59|432.59|436.66|432.66|436.35|432.35|25
1612714420000|2021-02-07 16:13:40|436.65|432.65|436.29|432.29|436.65|432.65|436.18|432.18|29
1612714430000|2021-02-07 16:13:50|436.3|432.3|435.36|431.36|436.41|432.41|435.35|431.35|27
1612714440000|2021-02-07 16:14:00|435.35|431.35|435.28|431.28|435.35|431.35|434.88|430.88|31
1612714450000|2021-02-07 16:14:10|435.29|431.29|435.16|431.16|435.3|431.3|435|431|31
1612714460000|2021-02-07 16:14:20|434.96|430.96|435.03|431.03|435.15|431.15|434.84|430.84|37
1612714470000|2021-02-07 16:14:30|435.04|431.04|434.93|430.93|435.06|431.06|434.6|430.6|31
1612714480000|2021-02-07 16:14:40|434.85|430.85|434.85|430.85|434.98|430.98|434.72|430.72|28
1612714490000|2021-02-07 16:14:50|434.91|430.91|434.51|430.51|434.91|430.91|434.44|430.44|24
1612714500000|2021-02-07 16:15:00|434.58|430.58|434.76|430.76|434.87|430.87|434.52|430.52|30
1612714510000|2021-02-07 16:15:10|434.75|430.75|435.53|431.53|435.62|431.62|434.75|430.75|31
1612714520000|2021-02-07 16:15:20|435.43|431.43|434.91|430.91|435.53|431.53|434.88|430.88|33
1612714530000|2021-02-07 16:15:30|435|431|434.88|430.88|435|431|434.76|430.76|28
1612714540000|2021-02-07 16:15:40|434.87|430.87|434.54|430.54|434.87|430.87|434.44|430.44|28
1612714550000|2021-02-07 16:15:50|434.61|430.61|433.85|429.85|434.67|430.67|433.79|429.79|35
1612714560000|2021-02-07 16:16:00|433.86|429.86|433.34|429.34|433.92|429.92|433.34|429.34|32
1612714570000|2021-02-07 16:16:10|433.3|429.3|433.67|429.67|433.98|429.98|433.24|429.24|37
1612714580000|2021-02-07 16:16:20|433.66|429.66|433.2|429.2|433.71|429.71|433.18|429.18|31
1612714590000|2021-02-07 16:16:30|433.22|429.22|433.05|429.05|433.27|429.27|432.93|428.93|35
1612714600000|2021-02-07 16:16:40|433.06|429.06|432.95|428.95|433.09|429.09|432.87|428.87|29
1612714610000|2021-02-07 16:16:50|432.96|428.96|432.95|428.95|433.09|429.09|432.95|428.95|21
1612714620000|2021-02-07 16:17:00|432.93|428.93|432.96|428.96|433.01|429.01|432.84|428.84|33
1612714630000|2021-02-07 16:17:10|432.99|428.99|433.08|429.08|433.3|429.3|432.99|428.99|34
1612714640000|2021-02-07 16:17:20|433.1|429.1|432.72|428.72|433.1|429.1|432.72|428.72|22
1612714650000|2021-02-07 16:17:30|432.69|428.69|432.83|428.83|432.89|428.89|432.68|428.68|29
1612714660000|2021-02-07 16:17:40|432.82|428.82|432.8|428.8|432.85|428.85|432.69|428.69|27
1612714670000|2021-02-07 16:17:50|432.89|428.89|432.96|428.96|432.98|428.98|432.89|428.89|30
1612714680000|2021-02-07 16:18:00|432.97|428.97|432.9|428.9|433.1|429.1|432.89|428.89|20
1612714690000|2021-02-07 16:18:10|432.87|428.87|432.72|428.72|432.89|428.89|432.66|428.66|23
1612714700000|2021-02-07 16:18:20|432.71|428.71|432.63|428.63|432.74|428.74|432.55|428.55|23
1612714710000|2021-02-07 16:18:30|432.61|428.61|432.52|428.52|432.72|428.72|432.52|428.52|21
1612714720000|2021-02-07 16:18:40|432.51|428.51|432.21|428.21|432.54|428.54|432.21|428.21|18
1612714730000|2021-02-07 16:18:50|432.22|428.22|432.39|428.39|432.4|428.4|432.17|428.17|19
1612714740000|2021-02-07 16:19:00|432.4|428.4|433.44|429.44|433.45|429.45|432.38|428.38|30
1612714750000|2021-02-07 16:19:10|433.45|429.45|434|430|434.03|430.03|433.45|429.45|35
1612714760000|2021-02-07 16:19:20|434.03|430.03|433.89|429.89|434.07|430.07|433.78|429.78|28
1612714770000|2021-02-07 16:19:30|433.9|429.9|434.23|430.23|434.33|430.33|433.89|429.89|32
1612714780000|2021-02-07 16:19:40|434.26|430.26|434.53|430.53|434.64|430.64|434.26|430.26|27
1612714790000|2021-02-07 16:19:50|434.6|430.6|434.87|430.87|434.87|430.87|434.51|430.51|30
1612714800000|2021-02-07 16:20:00|435.67|431.67|434.79|430.79|435.67|431.67|434.76|430.76|33
1612714810000|2021-02-07 16:20:10|434.87|430.87|435.7|431.7|435.71|431.71|434.87|430.87|36
1612714820000|2021-02-07 16:20:20|435.71|431.71|436.73|432.73|436.73|432.73|435.64|431.64|33
1612714830000|2021-02-07 16:20:30|436.74|432.74|436.9|432.9|436.91|432.91|436.7|432.7|25
1612714840000|2021-02-07 16:20:40|436.87|432.87|437.41|433.41|437.41|433.41|436.87|432.87|33
1612714850000|2021-02-07 16:20:50|437.35|433.35|437.52|433.52|437.94|433.94|437.13|433.13|27
1612714860000|2021-02-07 16:21:00|437.48|433.48|436.62|432.62|437.48|433.48|436.39|432.39|34
1612714870000|2021-02-07 16:21:10|436.6|432.6|437.26|433.26|437.26|433.26|436.6|432.6|31
1612714880000|2021-02-07 16:21:20|437.43|433.43|437.51|433.51|437.74|433.74|437.38|433.38|28
1612714890000|2021-02-07 16:21:30|437.55|433.55|437.36|433.36|437.57|433.57|437.25|433.25|26
1612714900000|2021-02-07 16:21:40|437.42|433.42|437.1|433.1|437.46|433.46|436.95|432.95|35
1612714910000|2021-02-07 16:21:50|437.15|433.15|437.3|433.3|437.47|433.47|437.15|433.15|28
1612714920000|2021-02-07 16:22:00|437.28|433.28|437.09|433.09|437.28|433.28|436.97|432.97|27
1612714930000|2021-02-07 16:22:10|437.07|433.07|437.04|433.04|437.1|433.1|436.77|432.77|27
1612714940000|2021-02-07 16:22:20|436.99|432.99|436.4|432.4|437.02|433.02|436.29|432.29|31
1612714950000|2021-02-07 16:22:30|436.46|432.46|436.86|432.86|436.86|432.86|436.45|432.45|29
1612714960000|2021-02-07 16:22:40|436.84|432.84|436.71|432.71|436.85|432.85|436.71|432.71|22
1612714970000|2021-02-07 16:22:50|436.76|432.76|436.47|432.47|436.79|432.79|436.39|432.39|29
1612714980000|2021-02-07 16:23:00|436.5|432.5|436.52|432.52|436.76|432.76|436.5|432.5|24
1612714990000|2021-02-07 16:23:10|436.53|432.53|436.6|432.6|436.71|432.71|436.53|432.53|23
1612715000000|2021-02-07 16:23:20|436.58|432.58|436.27|432.27|436.58|432.58|436.26|432.26|25
1612715010000|2021-02-07 16:23:30|436.26|432.26|436.24|432.24|436.26|432.26|436.02|432.02|26
1612715020000|2021-02-07 16:23:40|436.25|432.25|436.53|432.53|436.55|432.55|436.24|432.24|25
1612715030000|2021-02-07 16:23:50|436.57|432.57|436.76|432.76|436.86|432.86|436.54|432.54|25
1612715040000|2021-02-07 16:24:00|436.77|432.77|436.42|432.42|436.79|432.79|436.36|432.36|28
1612715050000|2021-02-07 16:24:10|436.43|432.43|436.83|432.83|436.83|432.83|436.4|432.4|23
1612715060000|2021-02-07 16:24:20|436.89|432.89|436.72|432.72|436.98|432.98|436.69|432.69|29
1612715070000|2021-02-07 16:24:30|436.69|432.69|436.85|432.85|436.85|432.85|436.63|432.63|33
1612715080000|2021-02-07 16:24:40|436.82|432.82|437.07|433.07|437.29|433.29|436.77|432.77|27
1612715090000|2021-02-07 16:24:50|437.13|433.13|437.17|433.17|437.27|433.27|437.06|433.06|19
1612715100000|2021-02-07 16:25:00|437.2|433.2|437.28|433.28|437.46|433.46|437.2|433.2|26
1612715110000|2021-02-07 16:25:10|437.25|433.25|438.5|434.5|438.52|434.52|437.24|433.24|31
1612715120000|2021-02-07 16:25:20|438.49|434.49|438.81|434.81|438.88|434.88|438.49|434.49|33
1612715130000|2021-02-07 16:25:30|438.8|434.8|438.98|434.98|439.02|435.02|438.28|434.28|28
1612715140000|2021-02-07 16:25:40|438.99|434.99|439.13|435.13|439.14|435.14|438.99|434.99|30
1612715150000|2021-02-07 16:25:50|439.14|435.14|439.05|435.05|439.17|435.17|439.05|435.05|23
1612715160000|2021-02-07 16:26:00|439.08|435.08|439.62|435.62|439.62|435.62|439.06|435.06|27
1612715170000|2021-02-07 16:26:10|439.59|435.59|439.69|435.69|439.7|435.7|439.4|435.4|30
1612715180000|2021-02-07 16:26:20|439.61|435.61|439.15|435.15|439.72|435.72|439.15|435.15|34
1612715190000|2021-02-07 16:26:30|439.32|435.32|439.24|435.24|439.33|435.33|439.15|435.15|30
1612715200000|2021-02-07 16:26:40|439.25|435.25|439.4|435.4|439.58|435.58|438.85|434.85|35
1612715210000|2021-02-07 16:26:50|439.38|435.38|439.58|435.58|439.58|435.58|439.33|435.33|22
1612715220000|2021-02-07 16:27:00|439.51|435.51|439.37|435.37|439.6|435.6|439.36|435.36|35
1612715230000|2021-02-07 16:27:10|439.35|435.35|439.54|435.54|439.54|435.54|439.29|435.29|27
1612715240000|2021-02-07 16:27:20|439.52|435.52|439.18|435.18|439.53|435.53|439.16|435.16|29
1612715250000|2021-02-07 16:27:30|439.21|435.21|439.09|435.09|439.21|435.21|438.89|434.89|35
1612715260000|2021-02-07 16:27:40|439.11|435.11|439.38|435.38|439.59|435.59|439.09|435.09|30
1612715270000|2021-02-07 16:27:50|439.39|435.39|439.56|435.56|439.68|435.68|439.38|435.38|30
1612715280000|2021-02-07 16:28:00|439.62|435.62|439.87|435.87|440.04|436.04|439.56|435.56|26
1612715290000|2021-02-07 16:28:10|439.85|435.85|439.71|435.71|439.85|435.85|439.67|435.67|26
1612715300000|2021-02-07 16:28:20|439.7|435.7|439.52|435.52|439.71|435.71|439.47|435.47|27
1612715310000|2021-02-07 16:28:30|439.53|435.53|439.48|435.48|439.65|435.65|439.45|435.45|27
1612715320000|2021-02-07 16:28:40|439.5|435.5|439.55|435.55|439.55|435.55|439.47|435.47|26
1612715330000|2021-02-07 16:28:50|439.58|435.58|439.57|435.57|439.59|435.59|439.57|435.57|13
1612715340000|2021-02-07 16:29:00|439.56|435.56|439.19|435.19|439.56|435.56|439.12|435.12|27
1612715350000|2021-02-07 16:29:10|439.14|435.14|439.49|435.49|439.49|435.49|439.11|435.11|25
1612715360000|2021-02-07 16:29:20|439.5|435.5|439.69|435.69|439.79|435.79|439.5|435.5|31
1612715370000|2021-02-07 16:29:30|439.72|435.72|439.79|435.79|439.84|435.84|439.57|435.57|29
1612715380000|2021-02-07 16:29:40|439.77|435.77|439.5|435.5|439.78|435.78|439.5|435.5|23
1612715390000|2021-02-07 16:29:50|439.49|435.49|439.58|435.58|439.64|435.64|439.44|435.44|26
1612715400000|2021-02-07 16:30:00|439.56|435.56|439.65|435.65|439.65|435.65|439.43|435.43|29
1612715410000|2021-02-07 16:30:10|439.64|435.64|439.77|435.77|439.84|435.84|439.64|435.64|30
1612715420000|2021-02-07 16:30:20|439.8|435.8|439.83|435.83|439.84|435.84|439.8|435.8|20
1612715430000|2021-02-07 16:30:30|439.84|435.84|439.93|435.93|439.93|435.93|439.83|435.83|18
1612715440000|2021-02-07 16:30:40|439.97|435.97|440.06|436.06|440.1|436.1|439.97|435.97|21
1612715450000|2021-02-07 16:30:50|440.07|436.07|440.26|436.26|440.27|436.27|440.07|436.07|17
1612715460000|2021-02-07 16:31:00|440.27|436.27|440.49|436.49|440.49|436.49|440.27|436.27|24
1612715470000|2021-02-07 16:31:10|440.46|436.46|441.09|437.09|441.12|437.12|440.46|436.46|33
1612715480000|2021-02-07 16:31:20|441.08|437.08|441.21|437.21|441.21|437.21|441.03|437.03|24
1612715490000|2021-02-07 16:31:30|441.11|437.11|441.27|437.27|441.33|437.33|441.11|437.11|21
1612715500000|2021-02-07 16:31:40|441.26|437.26|440.9|436.9|441.26|437.26|440.89|436.89|23
1612715510000|2021-02-07 16:31:50|440.91|436.91|441.13|437.13|441.13|437.13|440.9|436.9|29
1612715520000|2021-02-07 16:32:00|441.12|437.12|440.93|436.93|441.17|437.17|440.93|436.93|26
1612715530000|2021-02-07 16:32:10|440.94|436.94|440.93|436.93|441.12|437.12|440.92|436.92|24
1612715540000|2021-02-07 16:32:20|440.94|436.94|440.5|436.5|440.95|436.95|440.45|436.45|24
1612715550000|2021-02-07 16:32:30|440.48|436.48|440.25|436.25|440.48|436.48|440.22|436.22|22
1612715560000|2021-02-07 16:32:40|440.24|436.24|439.19|435.19|440.25|436.25|439.19|435.19|30
1612715570000|2021-02-07 16:32:50|439.18|435.18|439.18|435.18|439.19|435.19|438.9|434.9|31
1612715580000|2021-02-07 16:33:00|439.2|435.2|439.52|435.52|439.6|435.6|439.2|435.2|28
1612715590000|2021-02-07 16:33:10|439.55|435.55|439.36|435.36|439.55|435.55|439.36|435.36|32
1612715600000|2021-02-07 16:33:20|439.34|435.34|439.45|435.45|439.5|435.5|439.19|435.19|27
1612715610000|2021-02-07 16:33:30|439.44|435.44|439.51|435.51|439.58|435.58|439.41|435.41|21
1612715620000|2021-02-07 16:33:40|439.52|435.52|439.56|435.56|439.58|435.58|439.52|435.52|17
1612715630000|2021-02-07 16:33:50|439.57|435.57|439.62|435.62|439.69|435.69|439.57|435.57|20
1612715640000|2021-02-07 16:34:00|439.6|435.6|439.46|435.46|439.6|435.6|439.46|435.46|22
1612715650000|2021-02-07 16:34:10|439.45|435.45|438.86|434.86|439.45|435.45|438.85|434.85|26
1612715660000|2021-02-07 16:34:20|438.85|434.85|438.92|434.92|438.95|434.95|438.78|434.78|26
1612715670000|2021-02-07 16:34:30|438.93|434.93|439|435|439.03|435.03|438.86|434.86|27
1612715680000|2021-02-07 16:34:40|438.99|434.99|439.21|435.21|439.21|435.21|438.95|434.95|23
1612715690000|2021-02-07 16:34:50|439.11|435.11|439.74|435.74|439.74|435.74|439.11|435.11|30
1612715700000|2021-02-07 16:35:00|439.75|435.75|439.7|435.7|439.88|435.88|439.7|435.7|20
1612715710000|2021-02-07 16:35:10|439.71|435.71|439.39|435.39|439.81|435.81|439.39|435.39|20
1612715720000|2021-02-07 16:35:20|439.4|435.4|439.63|435.63|439.63|435.63|439.4|435.4|19
1612715730000|2021-02-07 16:35:30|439.62|435.62|439.72|435.72|439.72|435.72|439.38|435.38|30
1612715740000|2021-02-07 16:35:40|439.74|435.74|439.82|435.82|439.85|435.85|439.61|435.61|28
1612715750000|2021-02-07 16:35:50|439.81|435.81|439.75|435.75|439.81|435.81|439.7|435.7|23
1612715760000|2021-02-07 16:36:00|439.78|435.78|439.64|435.64|439.78|435.78|439.54|435.54|30
1612715770000|2021-02-07 16:36:10|439.65|435.65|439.57|435.57|439.7|435.7|439.43|435.43|32
1612715780000|2021-02-07 16:36:20|439.56|435.56|439.62|435.62|439.64|435.64|439.55|435.55|17
1612715790000|2021-02-07 16:36:30|439.61|435.61|439.45|435.45|439.61|435.61|439.44|435.44|24
1612715800000|2021-02-07 16:36:40|439.47|435.47|439.65|435.65|439.67|435.67|439.47|435.47|20
1612715810000|2021-02-07 16:36:50|439.67|435.67|439.62|435.62|439.68|435.68|439.61|435.61|23
1612715820000|2021-02-07 16:37:00|439.64|435.64|439.53|435.53|439.68|435.68|439.47|435.47|22
1612715830000|2021-02-07 16:37:10|439.52|435.52|439.36|435.36|439.56|435.56|439.36|435.36|25
1612715840000|2021-02-07 16:37:20|439.35|435.35|439.21|435.21|439.35|435.35|439.12|435.12|25
1612715850000|2021-02-07 16:37:30|439.22|435.22|439.3|435.3|439.34|435.34|439.21|435.21|25
1612715860000|2021-02-07 16:37:40|439.32|435.32|439.22|435.22|439.33|435.33|439.19|435.19|28
1612715870000|2021-02-07 16:37:50|439.21|435.21|439.23|435.23|439.27|435.27|439.18|435.18|26
1612715880000|2021-02-07 16:38:00|439.27|435.27|439.25|435.25|439.28|435.28|439.19|435.19|23
1612715890000|2021-02-07 16:38:10|439.24|435.24|439.3|435.3|439.3|435.3|439.24|435.24|16
1612715900000|2021-02-07 16:38:20|439.31|435.31|439.51|435.51|439.55|435.55|439.2|435.2|29
1612715910000|2021-02-07 16:38:30|439.53|435.53|439.47|435.47|439.58|435.58|439.47|435.47|21
1612715920000|2021-02-07 16:38:40|439.48|435.48|439.31|435.31|439.48|435.48|439.11|435.11|28
1612715930000|2021-02-07 16:38:50|439.32|435.32|439.46|435.46|439.58|435.58|439.27|435.27|27
1612715940000|2021-02-07 16:39:00|439.45|435.45|439.39|435.39|439.45|435.45|439.25|435.25|16
1612715950000|2021-02-07 16:39:10|439.35|435.35|439.25|435.25|439.38|435.38|439.2|435.2|27
1612715960000|2021-02-07 16:39:20|439.24|435.24|439.46|435.46|439.46|435.46|439.24|435.24|26
1612715970000|2021-02-07 16:39:30|439.45|435.45|439.56|435.56|439.59|435.59|439.45|435.45|20
1612715980000|2021-02-07 16:39:40|439.54|435.54|439.5|435.5|439.56|435.56|439.45|435.45|22
1612715990000|2021-02-07 16:39:50|439.53|435.53|439.42|435.42|439.53|435.53|439.33|435.33|17
1612716000000|2021-02-07 16:40:00|439.43|435.43|439.84|435.84|439.93|435.93|439.41|435.41|28
1612716010000|2021-02-07 16:40:10|439.83|435.83|439.8|435.8|440.01|436.01|439.75|435.75|24
1612716020000|2021-02-07 16:40:20|439.83|435.83|440.03|436.03|440.08|436.08|439.83|435.83|20
1612716030000|2021-02-07 16:40:30|440.04|436.04|439.68|435.68|440.04|436.04|439.66|435.66|22
1612716040000|2021-02-07 16:40:40|439.69|435.69|439.82|435.82|439.88|435.88|439.67|435.67|29
1612716050000|2021-02-07 16:40:50|439.84|435.84|439.8|435.8|439.85|435.85|439.73|435.73|26
1612716060000|2021-02-07 16:41:00|439.78|435.78|439.78|435.78|439.79|435.79|439.67|435.67|28
1612716070000|2021-02-07 16:41:10|439.77|435.77|439.77|435.77|439.96|435.96|439.75|435.75|27
1612716080000|2021-02-07 16:41:20|439.75|435.75|439.64|435.64|439.78|435.78|439.62|435.62|23
1612716090000|2021-02-07 16:41:30|439.59|435.59|439.87|435.87|439.87|435.87|439.44|435.44|28
1612716100000|2021-02-07 16:41:40|439.89|435.89|439.79|435.79|439.9|435.9|439.72|435.72|22
1612716110000|2021-02-07 16:41:50|439.82|435.82|439.82|435.82|439.84|435.84|439.8|435.8|24
1612716120000|2021-02-07 16:42:00|439.81|435.81|439.72|435.72|439.85|435.85|439.59|435.59|31
1612716130000|2021-02-07 16:42:10|439.69|435.69|439.75|435.75|439.78|435.78|439.68|435.68|16
1612716140000|2021-02-07 16:42:20|439.76|435.76|439.9|435.9|439.95|435.95|439.72|435.72|24
1612716150000|2021-02-07 16:42:30|439.91|435.91|439.97|435.97|440.04|436.04|439.68|435.68|29
1612716160000|2021-02-07 16:42:40|440|436|440.05|436.05|440.17|436.17|439.97|435.97|20
1612716170000|2021-02-07 16:42:50|440.06|436.06|439.97|435.97|440.06|436.06|439.71|435.71|26
1612716180000|2021-02-07 16:43:00|439.98|435.98|440.19|436.19|440.23|436.23|439.79|435.79|30
1612716190000|2021-02-07 16:43:10|440.2|436.2|440.48|436.48|440.49|436.49|440.2|436.2|22
1612716200000|2021-02-07 16:43:20|440.53|436.53|440.57|436.57|440.57|436.57|440.51|436.51|18
1612716210000|2021-02-07 16:43:30|440.58|436.58|440.44|436.44|440.58|436.58|440.29|436.29|19
1612716220000|2021-02-07 16:43:40|440.43|436.43|440.51|436.51|440.53|436.53|440.25|436.25|21
1612716230000|2021-02-07 16:43:50|440.52|436.52|440.88|436.88|440.88|436.88|440.52|436.52|18
1612716240000|2021-02-07 16:44:00|440.93|436.93|440.8|436.8|440.98|436.98|440.68|436.68|25
1612716250000|2021-02-07 16:44:10|440.84|436.84|440.86|436.86|440.87|436.87|440.8|436.8|23
1612716260000|2021-02-07 16:44:20|440.85|436.85|440.93|436.93|440.98|436.98|440.85|436.85|22
1612716270000|2021-02-07 16:44:30|440.92|436.92|441.11|437.11|441.12|437.12|440.92|436.92|17
1612716280000|2021-02-07 16:44:40|441.12|437.12|441.21|437.21|441.21|437.21|441.11|437.11|20
1612716290000|2021-02-07 16:44:50|441.2|437.2|441.25|437.25|441.25|437.25|441.2|437.2|15
1612716300000|2021-02-07 16:45:00|441.24|437.24|441.14|437.14|441.24|437.24|441|437|23
1612716310000|2021-02-07 16:45:10|441.15|437.15|441.2|437.2|441.23|437.23|441.15|437.15|22
1612716320000|2021-02-07 16:45:20|441.18|437.18|441.3|437.3|441.3|437.3|441.18|437.18|21
1612716330000|2021-02-07 16:45:30|441.32|437.32|441.44|437.44|441.45|437.45|441.17|437.17|23
1612716340000|2021-02-07 16:45:40|441.45|437.45|441.58|437.58|441.71|437.71|441.45|437.45|29
1612716350000|2021-02-07 16:45:50|441.6|437.6|441.78|437.78|441.78|437.78|441.59|437.59|21
1612716360000|2021-02-07 16:46:00|441.79|437.79|441.76|437.76|441.8|437.8|441.54|437.54|29
1612716370000|2021-02-07 16:46:10|441.78|437.78|441.97|437.97|441.97|437.97|441.78|437.78|20
1612716380000|2021-02-07 16:46:20|441.93|437.93|442.1|438.1|442.11|438.11|441.9|437.9|24
1612716390000|2021-02-07 16:46:30|442.08|438.08|442.63|438.63|442.88|438.88|442.05|438.05|29
1612716400000|2021-02-07 16:46:40|442.74|438.74|442.97|438.97|443.11|439.11|442.7|438.7|33
1612716410000|2021-02-07 16:46:50|442.94|438.94|443.37|439.37|443.37|439.37|442.94|438.94|26
1612716420000|2021-02-07 16:47:00|443.42|439.42|443.72|439.72|443.77|439.77|443.21|439.21|33
1612716430000|2021-02-07 16:47:10|443.77|439.77|443.8|439.8|443.84|439.84|443.33|439.33|28
1612716440000|2021-02-07 16:47:20|443.81|439.81|443.59|439.59|443.83|439.83|443.48|439.48|35
1612716450000|2021-02-07 16:47:30|443.66|439.66|443.76|439.76|443.76|439.76|443.65|439.65|30
1612716460000|2021-02-07 16:47:40|443.71|439.71|443.83|439.83|443.85|439.85|443.71|439.71|27
1612716470000|2021-02-07 16:47:50|443.84|439.84|443.84|439.84|443.9|439.9|443.55|439.55|25
1612716480000|2021-02-07 16:48:00|443.85|439.85|443.75|439.75|443.91|439.91|443.54|439.54|32
1612716490000|2021-02-07 16:48:10|443.74|439.74|443.71|439.71|443.97|439.97|443.32|439.32|26
1612716500000|2021-02-07 16:48:20|443.76|439.76|443.94|439.94|443.94|439.94|443.74|439.74|22
1612716510000|2021-02-07 16:48:30|443.36|439.36|443.74|439.74|443.91|439.91|443.3|439.3|30
1612716520000|2021-02-07 16:48:40|443.73|439.73|444.1|440.1|444.2|440.2|443.71|439.71|26
1612716530000|2021-02-07 16:48:50|444.14|440.14|443.82|439.82|444.32|440.32|443.47|439.47|36
1612716540000|2021-02-07 16:49:00|443.8|439.8|444.24|440.24|444.25|440.25|443.79|439.79|30
1612716550000|2021-02-07 16:49:10|444.23|440.23|443.99|439.99|444.34|440.34|443.98|439.98|29
1612716560000|2021-02-07 16:49:20|443.97|439.97|443.75|439.75|443.98|439.98|443.57|439.57|28
1612716570000|2021-02-07 16:49:30|443.73|439.73|443.19|439.19|443.73|439.73|443.18|439.18|27
1612716580000|2021-02-07 16:49:40|443.2|439.2|443.07|439.07|443.23|439.23|443.07|439.07|27
1612716590000|2021-02-07 16:49:50|443.08|439.08|443.45|439.45|443.47|439.47|443.06|439.06|31
1612716600000|2021-02-07 16:50:00|443.46|439.46|443.14|439.14|443.51|439.51|443.12|439.12|30
1612716610000|2021-02-07 16:50:10|443.13|439.13|443.47|439.47|443.55|439.55|443.13|439.13|30
1612716620000|2021-02-07 16:50:20|443.42|439.42|443.5|439.5|443.52|439.52|443.31|439.31|27
1612716630000|2021-02-07 16:50:30|443.47|439.47|443.5|439.5|443.56|439.56|443.23|439.23|24
1612716640000|2021-02-07 16:50:40|443.49|439.49|443.55|439.55|443.55|439.55|443.3|439.3|31
1612716650000|2021-02-07 16:50:50|443.56|439.56|443.49|439.49|443.6|439.6|443.27|439.27|26
1612716660000|2021-02-07 16:51:00|443.5|439.5|443.64|439.64|443.79|439.79|443.47|439.47|28
1612716670000|2021-02-07 16:51:10|443.63|439.63|443.54|439.54|443.77|439.77|443.43|439.43|27
1612716680000|2021-02-07 16:51:20|443.49|439.49|443.34|439.34|443.53|439.53|443.17|439.17|31
1612716690000|2021-02-07 16:51:30|443.33|439.33|443.48|439.48|443.57|439.57|443.09|439.09|30
1612716700000|2021-02-07 16:51:40|443.29|439.29|443.49|439.49|443.57|439.57|443.29|439.29|24
1612716710000|2021-02-07 16:51:50|443.48|439.48|443.39|439.39|443.48|439.48|443.18|439.18|33
1612716720000|2021-02-07 16:52:00|443.46|439.46|443.43|439.43|443.56|439.56|443.43|439.43|15
1612716730000|2021-02-07 16:52:10|443.42|439.42|443.64|439.64|443.64|439.64|443.42|439.42|20
1612716740000|2021-02-07 16:52:20|443.63|439.63|443.31|439.31|443.7|439.7|443.29|439.29|23
1612716750000|2021-02-07 16:52:30|443.27|439.27|443.49|439.49|443.49|439.49|443.27|439.27|25
1612716760000|2021-02-07 16:52:40|443.55|439.55|443.43|439.43|443.59|439.59|443.29|439.29|27
1612716770000|2021-02-07 16:52:50|443.42|439.42|443.18|439.18|443.42|439.42|443.15|439.15|20
1612716780000|2021-02-07 16:53:00|443.19|439.19|443.6|439.6|443.6|439.6|443.19|439.19|23
1612716790000|2021-02-07 16:53:10|443.62|439.62|443.62|439.62|443.65|439.65|443.59|439.59|14
1612716800000|2021-02-07 16:53:20|443.44|439.44|443.35|439.35|443.63|439.63|443.35|439.35|22
1612716810000|2021-02-07 16:53:30|443.37|439.37|443.24|439.24|443.37|439.37|443.18|439.18|26
1612716820000|2021-02-07 16:53:40|443.26|439.26|443.19|439.19|443.26|439.26|443.17|439.17|25
1612716830000|2021-02-07 16:53:50|443.23|439.23|443.24|439.24|443.24|439.24|443.21|439.21|14
1612716840000|2021-02-07 16:54:00|443.23|439.23|443.85|439.85|443.86|439.86|443.23|439.23|23
1612716850000|2021-02-07 16:54:10|443.83|439.83|443.92|439.92|444.09|440.09|443.83|439.83|28
1612716860000|2021-02-07 16:54:20|443.9|439.9|443.94|439.94|444|440|443.89|439.89|21
1612716870000|2021-02-07 16:54:30|443.96|439.96|444.14|440.14|444.16|440.16|443.75|439.75|21
1612716880000|2021-02-07 16:54:40|444.18|440.18|444.07|440.07|444.2|440.2|443.95|439.95|31
1612716890000|2021-02-07 16:54:50|444.08|440.08|444.11|440.11|444.11|440.11|444.04|440.04|22
1612716900000|2021-02-07 16:55:00|444.08|440.08|444.29|440.29|444.29|440.29|443.92|439.92|29
1612716910000|2021-02-07 16:55:10|444.3|440.3|444.48|440.48|444.49|440.49|444|440|28
1612716920000|2021-02-07 16:55:20|444.56|440.56|444.73|440.73|444.73|440.73|444.46|440.46|31
1612716930000|2021-02-07 16:55:30|444.64|440.64|444.35|440.35|444.65|440.65|444.33|440.33|29
1612716940000|2021-02-07 16:55:40|444.36|440.36|444.85|440.85|444.85|440.85|444.28|440.28|31
1612716950000|2021-02-07 16:55:50|444.86|440.86|444.73|440.73|444.87|440.87|444.55|440.55|25
1612716960000|2021-02-07 16:56:00|444.72|440.72|444.16|440.16|444.72|440.72|444.16|440.16|26
1612716970000|2021-02-07 16:56:10|444.15|440.15|443.98|439.98|444.2|440.2|443.89|439.89|29
1612716980000|2021-02-07 16:56:20|444|440|444.18|440.18|444.33|440.33|443.84|439.84|30
1612716990000|2021-02-07 16:56:30|444.17|440.17|443.99|439.99|444.21|440.21|443.89|439.89|28
1612717000000|2021-02-07 16:56:40|444|440|444.19|440.19|444.32|440.32|443.9|439.9|27
1612717010000|2021-02-07 16:56:50|444.22|440.22|444.3|440.3|444.3|440.3|444.08|440.08|22
1612717020000|2021-02-07 16:57:00|444.33|440.33|444.04|440.04|444.41|440.41|444.04|440.04|10
1612717030000|2021-02-07 16:57:10|444.03|440.03|444.15|440.15|444.26|440.26|444.01|440.01|27
1612717040000|2021-02-07 16:57:20|444.14|440.14|444.06|440.06|444.17|440.17|444.05|440.05|25
1612717050000|2021-02-07 16:57:30|444.07|440.07|444.06|440.06|444.1|440.1|444.04|440.04|16
1612717060000|2021-02-07 16:57:40|444.07|440.07|443.94|439.94|444.07|440.07|443.92|439.92|21
1612717070000|2021-02-07 16:57:50|443.95|439.95|444.2|440.2|444.21|440.21|443.93|439.93|26
1612717080000|2021-02-07 16:58:00|444.19|440.19|444.54|440.54|444.67|440.67|444.18|440.18|19
1612717090000|2021-02-07 16:58:10|444.55|440.55|444.71|440.71|444.88|440.88|444.54|440.54|29
1612717100000|2021-02-07 16:58:20|444.8|440.8|444.92|440.92|445.01|441.01|444.6|440.6|28
1612717110000|2021-02-07 16:58:30|444.97|440.97|444.85|440.85|445.15|441.15|444.66|440.66|20
1612717120000|2021-02-07 16:58:40|444.74|440.74|445.13|441.13|445.13|441.13|444.74|440.74|29
1612717130000|2021-02-07 16:58:50|445.09|441.09|444.97|440.97|445.09|441.09|444.75|440.75|21
1612717140000|2021-02-07 16:59:00|444.98|440.98|444.92|440.92|445.08|441.08|444.73|440.73|18
1612717150000|2021-02-07 16:59:10|444.91|440.91|445.18|441.18|445.28|441.28|444.88|440.88|26
1612717160000|2021-02-07 16:59:20|445.2|441.2|444.92|440.92|445.2|441.2|444.85|440.85|24
1612717170000|2021-02-07 16:59:30|444.91|440.91|445.07|441.07|445.09|441.09|444.91|440.91|24
1612717180000|2021-02-07 16:59:40|445.06|441.06|444.82|440.82|445.13|441.13|444.82|440.82|35
1612717190000|2021-02-07 16:59:50|444.84|440.84|444.53|440.53|444.84|440.84|444.48|440.48|26
1612717200000|2021-02-07 17:00:00|444.46|440.46|444.33|440.33|444.48|440.48|444.33|440.33|19
1612717210000|2021-02-07 17:00:10|444.29|440.29|443.93|439.93|444.29|440.29|443.73|439.73|25
1612717220000|2021-02-07 17:00:20|443.94|439.94|443.94|439.94|443.94|439.94|443.68|439.68|26
1612717230000|2021-02-07 17:00:30|443.96|439.96|444.23|440.23|444.27|440.27|443.96|439.96|27
1612717240000|2021-02-07 17:00:40|444.24|440.24|444.35|440.35|444.4|440.4|444.21|440.21|19
1612717250000|2021-02-07 17:00:50|444.29|440.29|443.81|439.81|444.29|440.29|443.73|439.73|32
1612717260000|2021-02-07 17:01:00|443.8|439.8|444.64|440.64|444.66|440.66|443.8|439.8|28
1612717270000|2021-02-07 17:01:10|444.63|440.63|444.44|440.44|444.64|440.64|444.25|440.25|24
1612717280000|2021-02-07 17:01:20|444.43|440.43|444.23|440.23|444.59|440.59|444.19|440.19|27
1612717290000|2021-02-07 17:01:30|444.19|440.19|444.5|440.5|444.75|440.75|444.19|440.19|29
1612717300000|2021-02-07 17:01:40|444.51|440.51|444.61|440.61|444.7|440.7|444.34|440.34|34
1612717310000|2021-02-07 17:01:50|444.6|440.6|444.58|440.58|444.62|440.62|444.24|440.24|27
1612717320000|2021-02-07 17:02:00|444.73|440.73|444.92|440.92|444.92|440.92|444.73|440.73|18
1612717330000|2021-02-07 17:02:10|444.91|440.91|444.88|440.88|444.97|440.97|444.86|440.86|15
1612717340000|2021-02-07 17:02:20|444.87|440.87|444.95|440.95|444.95|440.95|444.82|440.82|20
1612717350000|2021-02-07 17:02:30|444.94|440.94|444.69|440.69|444.94|440.94|444.48|440.48|26
1612717360000|2021-02-07 17:02:40|444.68|440.68|444.34|440.34|444.69|440.69|444.34|440.34|22
1612717370000|2021-02-07 17:02:50|444.35|440.35|444.36|440.36|444.37|440.37|444.06|440.06|28
1612717380000|2021-02-07 17:03:00|444.26|440.26|443.94|439.94|444.26|440.26|443.84|439.84|23
1612717390000|2021-02-07 17:03:10|443.93|439.93|443.78|439.78|443.93|439.93|443.7|439.7|20
1612717400000|2021-02-07 17:03:20|443.79|439.79|443.77|439.77|443.81|439.81|443.76|439.76|17
1612717410000|2021-02-07 17:03:30|443.78|439.78|443.72|439.72|443.79|439.79|443.72|439.72|28
1612717420000|2021-02-07 17:03:40|443.71|439.71|443.64|439.64|443.73|439.73|443.53|439.53|26
1612717430000|2021-02-07 17:03:50|443.63|439.63|443.72|439.72|443.76|439.76|443.63|439.63|19
1612717440000|2021-02-07 17:04:00|443.71|439.71|444.31|440.31|444.36|440.36|443.71|439.71|28
1612717450000|2021-02-07 17:04:10|444.29|440.29|444.29|440.29|444.33|440.33|443.97|439.97|31
1612717460000|2021-02-07 17:04:20|444.3|440.3|444.29|440.29|444.45|440.45|444.28|440.28|16
1612717470000|2021-02-07 17:04:30|444.3|440.3|444.22|440.22|444.33|440.33|444.02|440.02|19
1612717480000|2021-02-07 17:04:40|444.3|440.3|444.2|440.2|444.42|440.42|444|440|30
1612717490000|2021-02-07 17:04:50|444.21|440.21|443.91|439.91|444.21|440.21|443.91|439.91|11
1612717500000|2021-02-07 17:05:00|443.9|439.9|444.14|440.14|444.14|440.14|443.89|439.89|25
1612717510000|2021-02-07 17:05:10|444.15|440.15|444.4|440.4|444.41|440.41|444.14|440.14|20
1612717520000|2021-02-07 17:05:20|444.39|440.39|444.41|440.41|444.42|440.42|444.39|440.39|19
1612717530000|2021-02-07 17:05:30|444.4|440.4|444.24|440.24|444.41|440.41|444.11|440.11|25
1612717540000|2021-02-07 17:05:40|444.22|440.22|444.36|440.36|444.45|440.45|444.19|440.19|24
1612717550000|2021-02-07 17:05:50|444.31|440.31|444.27|440.27|444.37|440.37|444.22|440.22|26
1612717560000|2021-02-07 17:06:00|444.25|440.25|444.35|440.35|444.35|440.35|443.94|439.94|26
1612717570000|2021-02-07 17:06:10|444.36|440.36|444.52|440.52|444.53|440.53|444.36|440.36|17
1612717580000|2021-02-07 17:06:20|444.53|440.53|444.59|440.59|444.59|440.59|444.26|440.26|22
1612717590000|2021-02-07 17:06:30|444.6|440.6|444.9|440.9|444.9|440.9|444.59|440.59|15
1612717600000|2021-02-07 17:06:40|444.89|440.89|444.95|440.95|445.02|441.02|444.76|440.76|20
1612717610000|2021-02-07 17:06:50|444.92|440.92|444.83|440.83|444.92|440.92|444.5|440.5|25
1612717620000|2021-02-07 17:07:00|444.84|440.84|444.71|440.71|444.86|440.86|444.67|440.67|21
1612717630000|2021-02-07 17:07:10|444.7|440.7|444.68|440.68|444.71|440.71|444.66|440.66|15
1612717640000|2021-02-07 17:07:20|444.67|440.67|444.8|440.8|444.83|440.83|444.67|440.67|16
1612717650000|2021-02-07 17:07:30|444.82|440.82|444.67|440.67|444.86|440.86|444.55|440.55|20
1612717660000|2021-02-07 17:07:40|444.65|440.65|444.7|440.7|444.76|440.76|444.41|440.41|26
1612717670000|2021-02-07 17:07:50|444.69|440.69|444.68|440.68|444.7|440.7|444.62|440.62|11
1612717680000|2021-02-07 17:08:00|444.69|440.69|444.7|440.7|444.77|440.77|444.64|440.64|17
1612717690000|2021-02-07 17:08:10|444.69|440.69|444.82|440.82|444.96|440.96|444.69|440.69|23
1612717700000|2021-02-07 17:08:20|444.85|440.85|444.98|440.98|444.99|440.99|444.83|440.83|20
1612717710000|2021-02-07 17:08:30|444.97|440.97|444.83|440.83|444.97|440.97|444.65|440.65|20
1612717720000|2021-02-07 17:08:40|444.84|440.84|444.82|440.82|444.97|440.97|444.81|440.81|21
1612717730000|2021-02-07 17:08:50|444.81|440.81|444.88|440.88|444.93|440.93|444.81|440.81|16
1612717740000|2021-02-07 17:09:00|444.87|440.87|444.95|440.95|444.97|440.97|444.54|440.54|25
1612717750000|2021-02-07 17:09:10|444.93|440.93|445.02|441.02|445.04|441.04|444.88|440.88|29
1612717760000|2021-02-07 17:09:20|445.01|441.01|444.94|440.94|445.01|441.01|444.83|440.83|28
1612717770000|2021-02-07 17:09:30|444.93|440.93|444.88|440.88|444.99|440.99|444.78|440.78|22
1612717780000|2021-02-07 17:09:40|444.87|440.87|445|441|445.09|441.09|444.85|440.85|29
1612717790000|2021-02-07 17:09:50|445.01|441.01|445.04|441.04|445.04|441.04|445.01|441.01|13
1612717800000|2021-02-07 17:10:00|445.03|441.03|444.96|440.96|445.04|441.04|444.87|440.87|17
1612717810000|2021-02-07 17:10:10|444.98|440.98|444.99|440.99|445.03|441.03|444.94|440.94|23
1612717820000|2021-02-07 17:10:20|444.98|440.98|445.25|441.25|445.25|441.25|444.98|440.98|19
1612717830000|2021-02-07 17:10:30|445.29|441.29|445.24|441.24|445.29|441.29|445.01|441.01|19
1612717840000|2021-02-07 17:10:40|445.23|441.23|445.31|441.31|445.32|441.32|445.23|441.23|19
1612717850000|2021-02-07 17:10:50|445.32|441.32|445.3|441.3|445.32|441.32|445.02|441.02|17
1612717860000|2021-02-07 17:11:00|445.31|441.31|445.08|441.08|445.31|441.31|445.08|441.08|20
1612717870000|2021-02-07 17:11:10|445.07|441.07|445.15|441.15|445.21|441.21|444.99|440.99|22
1612717880000|2021-02-07 17:11:20|445.17|441.17|445.29|441.29|445.32|441.32|445.16|441.16|18
1612717890000|2021-02-07 17:11:30|445.26|441.26|445.07|441.07|445.26|441.26|445.01|441.01|20
1612717900000|2021-02-07 17:11:40|445.06|441.06|445.3|441.3|445.3|441.3|445.05|441.05|22
1612717910000|2021-02-07 17:11:50|445.29|441.29|445.36|441.36|445.36|441.36|445.27|441.27|23
1612717920000|2021-02-07 17:12:00|445.4|441.4|445.21|441.21|445.48|441.48|445.2|441.2|25
1612717930000|2021-02-07 17:12:10|445.23|441.23|445.4|441.4|445.41|441.41|445.23|441.23|24
1612717940000|2021-02-07 17:12:20|445.38|441.38|445.45|441.45|445.46|441.46|445.37|441.37|21
1612717950000|2021-02-07 17:12:30|445.46|441.46|445.44|441.44|445.48|441.48|445.44|441.44|17
1612717960000|2021-02-07 17:12:40|445.43|441.43|445.36|441.36|445.44|441.44|445.35|441.35|11
1612717970000|2021-02-07 17:12:50|445.35|441.35|445.19|441.19|445.35|441.35|445.13|441.13|16
1612717980000|2021-02-07 17:13:00|445.2|441.2|445.38|441.38|445.41|441.41|445.17|441.17|22
1612717990000|2021-02-07 17:13:10|445.39|441.39|445.37|441.37|445.42|441.42|445.37|441.37|11
1612718000000|2021-02-07 17:13:20|445.36|441.36|445.27|441.27|445.38|441.38|445.27|441.27|14
1612718010000|2021-02-07 17:13:30|445.26|441.26|445.14|441.14|445.26|441.26|445.08|441.08|12
1612718020000|2021-02-07 17:13:40|445.15|441.15|445.09|441.09|445.16|441.16|445.09|441.09|25
1612718030000|2021-02-07 17:13:50|445.1|441.1|445.22|441.22|445.22|441.22|444.99|440.99|23
1612718040000|2021-02-07 17:14:00|445.21|441.21|445.32|441.32|445.4|441.4|445.21|441.21|22
1612718050000|2021-02-07 17:14:10|445.33|441.33|445.37|441.37|445.4|441.4|445.3|441.3|18
1612718060000|2021-02-07 17:14:20|445.38|441.38|445.4|441.4|445.53|441.53|445.38|441.38|15
1612718070000|2021-02-07 17:14:30|445.39|441.39|445.51|441.51|445.51|441.51|445.39|441.39|11
1612718080000|2021-02-07 17:14:40|445.5|441.5|445.52|441.52|445.52|441.52|445.48|441.48|9
1612718090000|2021-02-07 17:14:50|445.53|441.53|445.43|441.43|445.6|441.6|445.28|441.28|18
1612718100000|2021-02-07 17:15:00|445.41|441.41|445.2|441.2|445.58|441.58|445.2|441.2|20
1612718110000|2021-02-07 17:15:10|445.42|441.42|445.55|441.55|445.61|441.61|445.34|441.34|24
1612718120000|2021-02-07 17:15:20|445.3|441.3|445.58|441.58|445.65|441.65|445.26|441.26|23
1612718130000|2021-02-07 17:15:30|445.59|441.59|445.55|441.55|445.61|441.61|445.53|441.53|18
1612718140000|2021-02-07 17:15:40|445.56|441.56|445.65|441.65|445.69|441.69|445.53|441.53|20
1612718150000|2021-02-07 17:15:50|445.66|441.66|445.64|441.64|445.69|441.69|445.37|441.37|14
1612718160000|2021-02-07 17:16:00|445.65|441.65|445.87|441.87|445.89|441.89|445.64|441.64|17
1612718170000|2021-02-07 17:16:10|445.66|441.66|445.86|441.86|445.86|441.86|445.66|441.66|19
1612718180000|2021-02-07 17:16:20|445.83|441.83|445.96|441.96|445.97|441.97|445.59|441.59|26
1612718190000|2021-02-07 17:16:30|445.97|441.97|445.92|441.92|445.97|441.97|445.86|441.86|27
1612718200000|2021-02-07 17:16:40|445.91|441.91|445.89|441.89|445.94|441.94|445.85|441.85|20
1612718210000|2021-02-07 17:16:50|445.9|441.9|445.79|441.79|445.9|441.9|445.74|441.74|15
1612718220000|2021-02-07 17:17:00|445.8|441.8|445.62|441.62|445.81|441.81|445.51|441.51|29
1612718230000|2021-02-07 17:17:10|445.64|441.64|445.61|441.61|445.71|441.71|445.35|441.35|21
1612718240000|2021-02-07 17:17:20|445.62|441.62|445.63|441.63|445.69|441.69|445.62|441.62|20
1612718250000|2021-02-07 17:17:30|445.61|441.61|445.6|441.6|445.62|441.62|445.27|441.27|25
1612718260000|2021-02-07 17:17:40|445.58|441.58|445.57|441.57|445.59|441.59|445.56|441.56|15
1612718270000|2021-02-07 17:17:50|445.55|441.55|445.56|441.56|445.58|441.58|445.55|441.55|15
1612718280000|2021-02-07 17:18:00|445.57|441.57|445.64|441.64|445.64|441.64|445.56|441.56|10
1612718290000|2021-02-07 17:18:10|445.65|441.65|445.65|441.65|445.74|441.74|445.33|441.33|26
1612718300000|2021-02-07 17:18:20|445.66|441.66|445.62|441.62|445.66|441.66|445.61|441.61|8
1612718310000|2021-02-07 17:18:30|445.61|441.61|445.6|441.6|445.61|441.61|445.54|441.54|12
1612718320000|2021-02-07 17:18:40|445.61|441.61|445.73|441.73|445.8|441.8|445.61|441.61|15
1612718330000|2021-02-07 17:18:50|445.74|441.74|445.62|441.62|445.76|441.76|445.46|441.46|19
1612718340000|2021-02-07 17:19:00|445.6|441.6|445.58|441.58|445.61|441.61|445.58|441.58|13
1612718350000|2021-02-07 17:19:10|445.59|441.59|445.64|441.64|445.64|441.64|445.58|441.58|9
1612718360000|2021-02-07 17:19:20|445.65|441.65|445.9|441.9|445.94|441.94|445.65|441.65|16
1612718370000|2021-02-07 17:19:30|445.89|441.89|445.55|441.55|445.89|441.89|445.53|441.53|28
1612718380000|2021-02-07 17:19:40|445.57|441.57|445.64|441.64|445.65|441.65|445.57|441.57|12
1612718390000|2021-02-07 17:19:50|445.65|441.65|445.56|441.56|445.65|441.65|445.56|441.56|14
1612718400000|2021-02-07 17:20:00|445.57|441.57|446.01|442.01|446.08|442.08|445.56|441.56|31
1612718410000|2021-02-07 17:20:10|446.09|442.09|445.81|441.81|446.16|442.16|445.81|441.81|15
1612718420000|2021-02-07 17:20:20|445.76|441.76|446.11|442.11|446.11|442.11|445.75|441.75|24
1612718430000|2021-02-07 17:20:30|446.1|442.1|446.15|442.15|446.17|442.17|446.1|442.1|20
1612718440000|2021-02-07 17:20:40|446.16|442.16|446.05|442.05|446.17|442.17|445.77|441.77|17
1612718450000|2021-02-07 17:20:50|446.04|442.04|446.02|442.02|446.05|442.05|446|442|23
1612718460000|2021-02-07 17:21:00|446.03|442.03|445.97|441.97|446.03|442.03|445.95|441.95|20
1612718470000|2021-02-07 17:21:10|445.92|441.92|445.95|441.95|445.98|441.98|445.92|441.92|17
1612718480000|2021-02-07 17:21:20|445.96|441.96|445.84|441.84|445.96|441.96|445.84|441.84|13
1612718490000|2021-02-07 17:21:30|445.85|441.85|446.01|442.01|446.09|442.09|445.85|441.85|22
1612718500000|2021-02-07 17:21:40|445.97|441.97|445.92|441.92|445.97|441.97|445.83|441.83|21
1612718510000|2021-02-07 17:21:50|445.91|441.91|446.23|442.23|446.23|442.23|445.91|441.91|18
1612718520000|2021-02-07 17:22:00|446.22|442.22|446.2|442.2|446.22|442.22|445.84|441.84|21
1612718530000|2021-02-07 17:22:10|446.21|442.21|446.01|442.01|446.21|442.21|445.76|441.76|26
1612718540000|2021-02-07 17:22:20|445.99|441.99|446.2|442.2|446.2|442.2|445.99|441.99|23
1612718550000|2021-02-07 17:22:30|446.19|442.19|446.19|442.19|446.2|442.2|446.18|442.18|9
1612718560000|2021-02-07 17:22:40|446.2|442.2|446.26|442.26|446.27|442.27|446.2|442.2|9
1612718570000|2021-02-07 17:22:50|446.25|442.25|446.36|442.36|446.41|442.41|446.21|442.21|15
1612718580000|2021-02-07 17:23:00|446.35|442.35|446.65|442.65|446.68|442.68|446.34|442.34|12
1612718590000|2021-02-07 17:23:10|446.66|442.66|446.81|442.81|446.81|442.81|446.65|442.65|19
1612718600000|2021-02-07 17:23:20|446.82|442.82|446.85|442.85|446.89|442.89|446.77|442.77|21
1612718610000|2021-02-07 17:23:30|446.84|442.84|447.07|443.07|447.12|443.12|446.84|442.84|17
1612718620000|2021-02-07 17:23:40|447.08|443.08|447.39|443.39|447.45|443.45|447.02|443.02|19
1612718630000|2021-02-07 17:23:50|447.38|443.38|447.33|443.33|447.49|443.49|447.23|443.23|28
1612718640000|2021-02-07 17:24:00|447.34|443.34|447.7|443.7|447.7|443.7|447.33|443.33|21
1612718650000|2021-02-07 17:24:10|447.68|443.68|447.36|443.36|447.68|443.68|447.3|443.3|23
1612718660000|2021-02-07 17:24:20|447.34|443.34|447.33|443.33|447.38|443.38|447.01|443.01|20
1612718670000|2021-02-07 17:24:30|447.34|443.34|447.31|443.31|447.42|443.42|446.98|442.98|21
1612718680000|2021-02-07 17:24:40|447.3|443.3|447.4|443.4|447.42|443.42|447.29|443.29|30
1612718690000|2021-02-07 17:24:50|447.38|443.38|447.3|443.3|447.39|443.39|447.01|443.01|24
1612718700000|2021-02-07 17:25:00|447.29|443.29|446.39|442.39|447.29|443.29|446.39|442.39|24
1612718710000|2021-02-07 17:25:10|446.42|442.42|446.09|442.09|446.46|442.46|445.98|441.98|31
1612718720000|2021-02-07 17:25:20|446.1|442.1|446.04|442.04|446.1|442.1|445.91|441.91|23
1612718730000|2021-02-07 17:25:30|446.05|442.05|446.05|442.05|446.07|442.07|445.89|441.89|25
1612718740000|2021-02-07 17:25:40|446.04|442.04|445.86|441.86|446.04|442.04|445.85|441.85|25
1612718750000|2021-02-07 17:25:50|445.9|441.9|445.69|441.69|445.91|441.91|445.58|441.58|24
1612718760000|2021-02-07 17:26:00|445.7|441.7|445.76|441.76|445.81|441.81|445.7|441.7|14
1612718770000|2021-02-07 17:26:10|445.74|441.74|445.66|441.66|445.74|441.74|445.53|441.53|27
1612718780000|2021-02-07 17:26:20|445.67|441.67|445.61|441.61|445.73|441.73|445.59|441.59|20
1612718790000|2021-02-07 17:26:30|445.6|441.6|445.66|441.66|445.73|441.73|445.6|441.6|19
1612718800000|2021-02-07 17:26:40|445.61|441.61|445.64|441.64|445.64|441.64|445.58|441.58|16
1612718810000|2021-02-07 17:26:50|445.63|441.63|445.67|441.67|445.7|441.7|445.54|441.54|19
1612718820000|2021-02-07 17:27:00|445.64|441.64|445.62|441.62|445.67|441.67|445.54|441.54|12
1612718830000|2021-02-07 17:27:10|445.65|441.65|445.54|441.54|445.65|441.65|445.54|441.54|20
1612718840000|2021-02-07 17:27:20|445.55|441.55|445.33|441.33|445.58|441.58|445.31|441.31|23
1612718850000|2021-02-07 17:27:30|445.34|441.34|445.08|441.08|445.4|441.4|445.08|441.08|21
1612718860000|2021-02-07 17:27:40|445.04|441.04|444.95|440.95|445.19|441.19|444.9|440.9|28
1612718870000|2021-02-07 17:27:50|444.92|440.92|444.63|440.63|444.92|440.92|444.63|440.63|27
1612718880000|2021-02-07 17:28:00|444.62|440.62|444.11|440.11|444.62|440.62|444.09|440.09|31
1612718890000|2021-02-07 17:28:10|444.17|440.17|444.33|440.33|444.4|440.4|444.17|440.17|27
1612718900000|2021-02-07 17:28:20|444.32|440.32|444.4|440.4|444.46|440.46|444.31|440.31|23
1612718910000|2021-02-07 17:28:30|444.41|440.41|444.87|440.87|444.87|440.87|444.4|440.4|32
1612718920000|2021-02-07 17:28:40|444.86|440.86|444.9|440.9|444.96|440.96|444.77|440.77|26
1612718930000|2021-02-07 17:28:50|444.71|440.71|444.9|440.9|444.94|440.94|444.71|440.71|16
1612718940000|2021-02-07 17:29:00|444.91|440.91|444.78|440.78|444.91|440.91|444.67|440.67|29
1612718950000|2021-02-07 17:29:10|444.79|440.79|444.66|440.66|444.83|440.83|444.66|440.66|24
1612718960000|2021-02-07 17:29:20|444.69|440.69|444.69|440.69|444.79|440.79|444.66|440.66|25
1612718970000|2021-02-07 17:29:30|444.68|440.68|444.77|440.77|444.77|440.77|444.6|440.6|23
1612718980000|2021-02-07 17:29:40|444.76|440.76|444.66|440.66|444.76|440.76|444.6|440.6|25
1612718990000|2021-02-07 17:29:50|444.65|440.65|444.37|440.37|444.65|440.65|444.36|440.36|26
1612719000000|2021-02-07 17:30:00|444.36|440.36|444.52|440.52|444.55|440.55|444.36|440.36|30
1612719010000|2021-02-07 17:30:10|444.51|440.51|444.42|440.42|444.52|440.52|444.41|440.41|28
1612719020000|2021-02-07 17:30:20|444.41|440.41|444.54|440.54|444.54|440.54|444.36|440.36|24
1612719030000|2021-02-07 17:30:30|444.49|440.49|444.46|440.46|444.58|440.58|444.45|440.45|20
1612719040000|2021-02-07 17:30:40|444.45|440.45|444.45|440.45|444.57|440.57|444.29|440.29|21
1612719050000|2021-02-07 17:30:50|444.44|440.44|444.45|440.45|444.5|440.5|444.38|440.38|20
1612719060000|2021-02-07 17:31:00|444.43|440.43|444.24|440.24|444.44|440.44|444.23|440.23|22
1612719070000|2021-02-07 17:31:10|444.23|440.23|443.85|439.85|444.23|440.23|443.84|439.84|26
1612719080000|2021-02-07 17:31:20|443.9|439.9|443.37|439.37|443.9|439.9|443.37|439.37|31
1612719090000|2021-02-07 17:31:30|443.43|439.43|443.57|439.57|443.59|439.59|443.36|439.36|30
1612719100000|2021-02-07 17:31:40|443.55|439.55|443.77|439.77|443.77|439.77|443.55|439.55|15
1612719110000|2021-02-07 17:31:50|443.78|439.78|443.63|439.63|443.78|439.78|443.62|439.62|14
1612719120000|2021-02-07 17:32:00|443.56|439.56|443.31|439.31|443.56|439.56|443.24|439.24|22
1612719130000|2021-02-07 17:32:10|443.33|439.33|443.24|439.24|443.4|439.4|443.24|439.24|25
1612719140000|2021-02-07 17:32:20|443.28|439.28|443.4|439.4|443.4|439.4|443.26|439.26|25
1612719150000|2021-02-07 17:32:30|443.41|439.41|443.48|439.48|443.52|439.52|443.41|439.41|26
1612719160000|2021-02-07 17:32:40|443.46|439.46|443.43|439.43|443.5|439.5|443.41|439.41|21
1612719170000|2021-02-07 17:32:50|443.42|439.42|443.39|439.39|443.42|439.42|443.29|439.29|17
1612719180000|2021-02-07 17:33:00|443.37|439.37|443.41|439.41|443.43|439.43|443.33|439.33|25
1612719190000|2021-02-07 17:33:10|443.42|439.42|443.82|439.82|443.95|439.95|443.42|439.42|28
1612719200000|2021-02-07 17:33:20|443.81|439.81|443.83|439.83|444.17|440.17|443.81|439.81|25
1612719210000|2021-02-07 17:33:30|443.84|439.84|444.03|440.03|444.13|440.13|443.84|439.84|25
1612719220000|2021-02-07 17:33:40|444.09|440.09|444.12|440.12|444.22|440.22|444.09|440.09|16
1612719230000|2021-02-07 17:33:50|444.13|440.13|444.15|440.15|444.31|440.31|444.08|440.08|18
1612719240000|2021-02-07 17:34:00|444.19|440.19|444.34|440.34|444.35|440.35|444.18|440.18|22
1612719250000|2021-02-07 17:34:10|444.33|440.33|444.32|440.32|444.35|440.35|444.31|440.31|16
1612719260000|2021-02-07 17:34:20|444.34|440.34|444.5|440.5|444.51|440.51|444.34|440.34|15
1612719270000|2021-02-07 17:34:30|444.48|440.48|444.62|440.62|444.62|440.62|444.48|440.48|21
1612719280000|2021-02-07 17:34:40|444.61|440.61|444.58|440.58|444.76|440.76|444.56|440.56|18
1612719290000|2021-02-07 17:34:50|444.57|440.57|444.57|440.57|444.62|440.62|444.44|440.44|16
1612719300000|2021-02-07 17:35:00|444.53|440.53|444.44|440.44|444.61|440.61|444.44|440.44|22
1612719310000|2021-02-07 17:35:10|444.42|440.42|444.29|440.29|444.45|440.45|444.23|440.23|24
1612719320000|2021-02-07 17:35:20|444.32|440.32|444.29|440.29|444.45|440.45|444.29|440.29|24
1612719330000|2021-02-07 17:35:30|444.34|440.34|444.52|440.52|444.54|440.54|444.34|440.34|23
1612719340000|2021-02-07 17:35:40|444.45|440.45|444.46|440.46|444.47|440.47|444.43|440.43|16
1612719350000|2021-02-07 17:35:50|444.47|440.47|444.68|440.68|444.69|440.69|444.46|440.46|17
1612719360000|2021-02-07 17:36:00|444.69|440.69|444.84|440.84|444.92|440.92|444.69|440.69|23
1612719370000|2021-02-07 17:36:10|444.85|440.85|445.52|441.52|445.52|441.52|444.76|440.76|34
1612719380000|2021-02-07 17:36:20|445.54|441.54|445.62|441.62|445.84|441.84|445.4|441.4|30
1612719390000|2021-02-07 17:36:30|445.56|441.56|445.59|441.59|445.59|441.59|445.22|441.22|26
1612719400000|2021-02-07 17:36:40|445.63|441.63|445.78|441.78|445.78|441.78|445.15|441.15|28
1612719410000|2021-02-07 17:36:50|445.77|441.77|445.72|441.72|445.79|441.79|445.72|441.72|20
1612719420000|2021-02-07 17:37:00|445.7|441.7|445.29|441.29|445.7|441.7|445.13|441.13|26
1612719430000|2021-02-07 17:37:10|445.3|441.3|445.48|441.48|445.51|441.51|445.29|441.29|25
1612719440000|2021-02-07 17:37:20|445.49|441.49|445.37|441.37|445.5|441.5|445.1|441.1|27
1612719450000|2021-02-07 17:37:30|445.38|441.38|445.31|441.31|445.43|441.43|445.18|441.18|29
1612719460000|2021-02-07 17:37:40|445.3|441.3|445.09|441.09|445.31|441.31|445.06|441.06|17
1612719470000|2021-02-07 17:37:50|445.03|441.03|445.01|441.01|445.21|441.21|445.01|441.01|31
1612719480000|2021-02-07 17:38:00|444.98|440.98|444.97|440.97|445.04|441.04|444.93|440.93|19
1612719490000|2021-02-07 17:38:10|444.95|440.95|444.8|440.8|444.95|440.95|444.79|440.79|16
1612719500000|2021-02-07 17:38:20|444.84|440.84|444.64|440.64|444.99|440.99|444.64|440.64|26
1612719510000|2021-02-07 17:38:30|444.67|440.67|444.59|440.59|444.71|440.71|444.52|440.52|24
1612719520000|2021-02-07 17:38:40|444.63|440.63|444.46|440.46|444.64|440.64|444.45|440.45|27
1612719530000|2021-02-07 17:38:50|444.43|440.43|443.69|439.69|444.45|440.45|443.66|439.66|32
1612719540000|2021-02-07 17:39:00|443.68|439.68|443.71|439.71|443.73|439.73|443.55|439.55|26
1612719550000|2021-02-07 17:39:10|443.7|439.7|443.36|439.36|443.71|439.71|443.34|439.34|29
1612719560000|2021-02-07 17:39:20|443.35|439.35|443.83|439.83|443.84|439.84|443.34|439.34|27
1612719570000|2021-02-07 17:39:30|443.84|439.84|443.7|439.7|443.85|439.85|443.7|439.7|25
1612719580000|2021-02-07 17:39:40|443.76|439.76|443.79|439.79|443.81|439.81|443.69|439.69|23
1612719590000|2021-02-07 17:39:50|443.8|439.8|443.78|439.78|443.8|439.8|443.76|439.76|17
1612719600000|2021-02-07 17:40:00|443.79|439.79|443.67|439.67|443.89|439.89|443.5|439.5|27
1612719610000|2021-02-07 17:40:10|443.66|439.66|443.91|439.91|443.92|439.92|443.65|439.65|28
1612719620000|2021-02-07 17:40:20|443.9|439.9|444.08|440.08|444.13|440.13|443.9|439.9|28
1612719630000|2021-02-07 17:40:30|444.1|440.1|444.23|440.23|444.27|440.27|444|440|28
1612719640000|2021-02-07 17:40:40|444.28|440.28|444.2|440.2|444.28|440.28|444.18|440.18|21
1612719650000|2021-02-07 17:40:50|444.19|440.19|444.27|440.27|444.51|440.51|444|440|33
1612719660000|2021-02-07 17:41:00|444.32|440.32|443.89|439.89|444.32|440.32|443.85|439.85|31
1612719670000|2021-02-07 17:41:10|443.97|439.97|443.79|439.79|443.97|439.97|443.78|439.78|28
1612719680000|2021-02-07 17:41:20|443.8|439.8|443.52|439.52|443.8|439.8|443.43|439.43|26
1612719690000|2021-02-07 17:41:30|443.5|439.5|443.47|439.47|443.52|439.52|443.27|439.27|24
1612719700000|2021-02-07 17:41:40|443.46|439.46|443.41|439.41|443.48|439.48|443.4|439.4|10
1612719710000|2021-02-07 17:41:50|443.39|439.39|442.93|438.93|443.42|439.42|442.93|438.93|17
1612719720000|2021-02-07 17:42:00|442.9|438.9|443.11|439.11|443.11|439.11|442.87|438.87|31
1612719730000|2021-02-07 17:42:10|443.12|439.12|443.33|439.33|443.38|439.38|443.12|439.12|27
1612719740000|2021-02-07 17:42:20|443.34|439.34|443.36|439.36|443.37|439.37|443.3|439.3|20
1612719750000|2021-02-07 17:42:30|443.42|439.42|443.5|439.5|443.66|439.66|443.34|439.34|34
1612719760000|2021-02-07 17:42:40|443.48|439.48|443.42|439.42|443.54|439.54|443.42|439.42|22
1612719770000|2021-02-07 17:42:50|443.4|439.4|443.19|439.19|443.41|439.41|443.1|439.1|25
1612719780000|2021-02-07 17:43:00|443.16|439.16|443.12|439.12|443.17|439.17|443.08|439.08|23
1612719790000|2021-02-07 17:43:10|443.14|439.14|443.07|439.07|443.17|439.17|443.07|439.07|23
1612719800000|2021-02-07 17:43:20|443.05|439.05|442.91|438.91|443.07|439.07|442.87|438.87|22
1612719810000|2021-02-07 17:43:30|442.9|438.9|442.71|438.71|442.9|438.9|442.7|438.7|31
1612719820000|2021-02-07 17:43:40|442.72|438.72|442.52|438.52|442.74|438.74|442.5|438.5|23
1612719830000|2021-02-07 17:43:50|442.56|438.56|442.53|438.53|442.57|438.57|442.49|438.49|23
1612719840000|2021-02-07 17:44:00|442.52|438.52|442.69|438.69|442.69|438.69|442.5|438.5|25
1612719850000|2021-02-07 17:44:10|442.68|438.68|442.87|438.87|442.92|438.92|442.63|438.63|28
1612719860000|2021-02-07 17:44:20|442.86|438.86|442.58|438.58|442.94|438.94|442.57|438.57|29
1612719870000|2021-02-07 17:44:30|442.64|438.64|442.65|438.65|442.66|438.66|442.37|438.37|28
1612719880000|2021-02-07 17:44:40|442.59|438.59|442.65|438.65|442.68|438.68|442.59|438.59|20
1612719890000|2021-02-07 17:44:50|442.64|438.64|442.78|438.78|442.89|438.89|442.63|438.63|27
1612719900000|2021-02-07 17:45:00|442.8|438.8|442.99|438.99|443.09|439.09|442.8|438.8|27
1612719910000|2021-02-07 17:45:10|443|439|443.06|439.06|443.06|439.06|442.84|438.84|19
1612719920000|2021-02-07 17:45:20|443.08|439.08|442.96|438.96|443.12|439.12|442.87|438.87|20
1612719930000|2021-02-07 17:45:30|442.98|438.98|443.04|439.04|443.08|439.08|442.98|438.98|23
1612719940000|2021-02-07 17:45:40|443.03|439.03|443.19|439.19|443.23|439.23|443.03|439.03|26
1612719950000|2021-02-07 17:45:50|443.18|439.18|443.05|439.05|443.21|439.21|442.95|438.95|23
1612719960000|2021-02-07 17:46:00|443.07|439.07|442.77|438.77|443.11|439.11|442.67|438.67|30
1612719970000|2021-02-07 17:46:10|442.78|438.78|442.61|438.61|442.78|438.78|442.6|438.6|22
1612719980000|2021-02-07 17:46:20|442.6|438.6|442.22|438.22|442.62|438.62|442.21|438.21|23
1612719990000|2021-02-07 17:46:30|442.21|438.21|442.2|438.2|442.26|438.26|442.2|438.2|18
1612720000000|2021-02-07 17:46:40|442.18|438.18|441.92|437.92|442.19|438.19|441.92|437.92|17
1612720010000|2021-02-07 17:46:50|441.93|437.93|441.37|437.37|441.93|437.93|441.35|437.35|22
1612720020000|2021-02-07 17:47:00|441.38|437.38|441.72|437.72|441.75|437.75|441.23|437.23|29
1612720030000|2021-02-07 17:47:10|441.71|437.71|441.56|437.56|441.73|437.73|441.52|437.52|32
1612720040000|2021-02-07 17:47:20|441.5|437.5|441.05|437.05|441.5|437.5|441.05|437.05|27
1612720050000|2021-02-07 17:47:30|441.02|437.02|441.31|437.31|441.34|437.34|440.99|436.99|24
1612720060000|2021-02-07 17:47:40|441.28|437.28|441.16|437.16|441.31|437.31|440.94|436.94|28
1612720070000|2021-02-07 17:47:50|441.14|437.14|441|437|441.16|437.16|441|437|19
1612720080000|2021-02-07 17:48:00|440.99|436.99|440.75|436.75|441|437|440.75|436.75|22
1612720090000|2021-02-07 17:48:10|440.74|436.74|439.93|435.93|440.74|436.74|439.93|435.93|35
1612720100000|2021-02-07 17:48:20|440|436|440.78|436.78|440.78|436.78|439.85|435.85|38
1612720110000|2021-02-07 17:48:30|440.79|436.79|440.75|436.75|440.87|436.87|440.65|436.65|27
1612720120000|2021-02-07 17:48:40|440.85|436.85|440.68|436.68|440.86|436.86|440.64|436.64|28
1612720130000|2021-02-07 17:48:50|440.69|436.69|440.62|436.62|440.89|436.89|440.6|436.6|29
1612720140000|2021-02-07 17:49:00|440.64|436.64|440.28|436.28|440.64|436.64|440.28|436.28|26
1612720150000|2021-02-07 17:49:10|440.3|436.3|440.97|436.97|440.97|436.97|440.27|436.27|35
1612720160000|2021-02-07 17:49:20|440.98|436.98|440.8|436.8|440.98|436.98|440.61|436.61|31
1612720170000|2021-02-07 17:49:30|440.84|436.84|440.66|436.66|440.89|436.89|440.66|436.66|33
1612720180000|2021-02-07 17:49:40|440.65|436.65|440.51|436.51|440.72|436.72|440.51|436.51|24
1612720190000|2021-02-07 17:49:50|440.49|436.49|440.25|436.25|440.49|436.49|440.25|436.25|26
1612720200000|2021-02-07 17:50:00|440.26|436.26|440.51|436.51|440.67|436.67|440.23|436.23|26
1612720210000|2021-02-07 17:50:10|440.52|436.52|440.72|436.72|440.73|436.73|440.49|436.49|25
1612720220000|2021-02-07 17:50:20|440.73|436.73|440.54|436.54|440.76|436.76|440.54|436.54|23
1612720230000|2021-02-07 17:50:30|440.5|436.5|440.55|436.55|440.55|436.55|440.25|436.25|26
1612720240000|2021-02-07 17:50:40|440.54|436.54|440.62|436.62|440.64|436.64|440.37|436.37|30
1612720250000|2021-02-07 17:50:50|440.63|436.63|440.86|436.86|440.91|436.91|440.53|436.53|34
1612720260000|2021-02-07 17:51:00|440.84|436.84|440.46|436.46|440.84|436.84|440.45|436.45|28
1612720270000|2021-02-07 17:51:10|440.48|436.48|440.07|436.07|440.48|436.48|440|436|27
1612720280000|2021-02-07 17:51:20|440.08|436.08|440.19|436.19|440.32|436.32|440.08|436.08|27
1612720290000|2021-02-07 17:51:30|440.18|436.18|439.79|435.79|440.18|436.18|439.79|435.79|26
1612720300000|2021-02-07 17:51:40|439.81|435.81|439.23|435.23|439.81|435.81|439.2|435.2|31
1612720310000|2021-02-07 17:51:50|439.21|435.21|439.54|435.54|439.54|435.54|439.2|435.2|21
1612720320000|2021-02-07 17:52:00|439.53|435.53|439.29|435.29|439.54|435.54|439.27|435.27|28
1612720330000|2021-02-07 17:52:10|439.19|435.19|439.05|435.05|439.24|435.24|438.74|434.74|34
1612720340000|2021-02-07 17:52:20|439.04|435.04|439.18|435.18|439.45|435.45|439.04|435.04|33
1612720350000|2021-02-07 17:52:30|439.21|435.21|439.4|435.4|439.44|435.44|439.13|435.13|30
1612720360000|2021-02-07 17:52:40|439.42|435.42|439.73|435.73|439.73|435.73|439.4|435.4|22
1612720370000|2021-02-07 17:52:50|439.66|435.66|439.51|435.51|439.81|435.81|439.31|435.31|32
1612720380000|2021-02-07 17:53:00|439.54|435.54|439.2|435.2|439.65|435.65|439.04|435.04|32
1612720390000|2021-02-07 17:53:10|439.21|435.21|439.31|435.31|439.31|435.31|439.2|435.2|25
1612720400000|2021-02-07 17:53:20|439.27|435.27|439.4|435.4|439.4|435.4|439.26|435.26|24
1612720410000|2021-02-07 17:53:30|439.43|435.43|439.36|435.36|439.51|435.51|439.36|435.36|30
1612720420000|2021-02-07 17:53:40|439.33|435.33|439.41|435.41|439.52|435.52|439.32|435.32|27
1612720430000|2021-02-07 17:53:50|439.42|435.42|439.39|435.39|439.56|435.56|439.18|435.18|29
1612720440000|2021-02-07 17:54:00|439.42|435.42|439.68|435.68|439.82|435.82|439.42|435.42|26
1612720450000|2021-02-07 17:54:10|439.66|435.66|439.83|435.83|439.83|435.83|439.66|435.66|28
1612720460000|2021-02-07 17:54:20|439.85|435.85|440.12|436.12|440.12|436.12|439.78|435.78|27
1612720470000|2021-02-07 17:54:30|440.13|436.13|439.54|435.54|440.13|436.13|439.54|435.54|32
1612720480000|2021-02-07 17:54:40|439.52|435.52|439.89|435.89|439.89|435.89|439.51|435.51|24
1612720490000|2021-02-07 17:54:50|439.9|435.9|440.17|436.17|440.2|436.2|439.81|435.81|34
1612720500000|2021-02-07 17:55:00|440.2|436.2|439.92|435.92|440.22|436.22|439.74|435.74|30
1612720510000|2021-02-07 17:55:10|439.94|435.94|439.88|435.88|440.05|436.05|439.88|435.88|29
1612720520000|2021-02-07 17:55:20|439.95|435.95|439.96|435.96|440|436|439.93|435.93|26
1612720530000|2021-02-07 17:55:30|439.95|435.95|440.16|436.16|440.31|436.31|439.94|435.94|23
1612720540000|2021-02-07 17:55:40|440.17|436.17|440.49|436.49|440.49|436.49|440.17|436.17|17
1612720550000|2021-02-07 17:55:50|440.5|436.5|440.52|436.52|440.58|436.58|440.23|436.23|29
1612720560000|2021-02-07 17:56:00|440.58|436.58|440.52|436.52|440.6|436.6|440.51|436.51|27
1612720570000|2021-02-07 17:56:10|440.53|436.53|440.54|436.54|440.56|436.56|440.21|436.21|26
1612720580000|2021-02-07 17:56:20|440.53|436.53|440.43|436.43|440.53|436.53|440.22|436.22|17
1612720590000|2021-02-07 17:56:30|440.42|436.42|440.5|436.5|440.54|436.54|440.4|436.4|16
1612720600000|2021-02-07 17:56:40|440.24|436.24|440.59|436.59|440.6|436.6|440.24|436.24|21
1612720610000|2021-02-07 17:56:50|440.6|436.6|440.74|436.74|440.74|436.74|440.54|436.54|27
1612720620000|2021-02-07 17:57:00|440.72|436.72|440.54|436.54|440.88|436.88|440.49|436.49|28
1612720630000|2021-02-07 17:57:10|440.52|436.52|440.52|436.52|440.57|436.57|440.5|436.5|20
1612720640000|2021-02-07 17:57:20|440.54|436.54|440.51|436.51|440.54|436.54|440.51|436.51|16
1612720650000|2021-02-07 17:57:30|440.52|436.52|440.46|436.46|440.52|436.52|440.37|436.37|20
1612720660000|2021-02-07 17:57:40|440.47|436.47|440.62|436.62|440.62|436.62|440.47|436.47|24
1612720670000|2021-02-07 17:57:50|440.61|436.61|440.67|436.67|440.69|436.69|440.35|436.35|27
1612720680000|2021-02-07 17:58:00|440.65|436.65|440.78|436.78|440.91|436.91|440.42|436.42|31
1612720690000|2021-02-07 17:58:10|440.77|436.77|440.84|436.84|440.86|436.86|440.77|436.77|15
1612720700000|2021-02-07 17:58:20|440.82|436.82|440.76|436.76|440.82|436.82|440.74|436.74|20
1612720710000|2021-02-07 17:58:30|440.78|436.78|441.24|437.24|441.24|437.24|440.77|436.77|21
1612720720000|2021-02-07 17:58:40|440.79|436.79|441.24|437.24|441.29|437.29|440.79|436.79|15
1612720730000|2021-02-07 17:58:50|441.3|437.3|441.35|437.35|441.46|437.46|441.29|437.29|24
1612720740000|2021-02-07 17:59:00|441.37|437.37|441.6|437.6|441.6|437.6|441.37|437.37|26
1612720750000|2021-02-07 17:59:10|441.61|437.61|441.33|437.33|441.61|437.61|441.28|437.28|23
1612720760000|2021-02-07 17:59:20|441.35|437.35|441.3|437.3|441.38|437.38|441.27|437.27|27
1612720770000|2021-02-07 17:59:30|441.29|437.29|441.35|437.35|441.35|437.35|441.28|437.28|18
1612720780000|2021-02-07 17:59:40|441.34|437.34|441.44|437.44|441.48|437.48|441.34|437.34|27
1612720790000|2021-02-07 17:59:50|441.43|437.43|441.06|437.06|441.44|437.44|441.06|437.06|13
1612720800000|2021-02-07 18:00:00|441.07|437.07|441.37|437.37|441.39|437.39|441.07|437.07|26
1612720810000|2021-02-07 18:00:10|441.41|437.41|441.59|437.59|441.66|437.66|441.4|437.4|25
1612720820000|2021-02-07 18:00:20|441.6|437.6|441.73|437.73|441.73|437.73|441.58|437.58|21
1612720830000|2021-02-07 18:00:30|441.72|437.72|441.97|437.97|441.98|437.98|441.71|437.71|19
1612720840000|2021-02-07 18:00:40|441.98|437.98|442.17|438.17|442.17|438.17|441.97|437.97|19
1612720850000|2021-02-07 18:00:50|442.16|438.16|442.25|438.25|442.26|438.26|442.15|438.15|13
1612720860000|2021-02-07 18:01:00|442.27|438.27|442.84|438.84|442.87|438.87|442.27|438.27|31
1612720870000|2021-02-07 18:01:10|442.86|438.86|442.98|438.98|443.01|439.01|442.28|438.28|33
1612720880000|2021-02-07 18:01:20|442.97|438.97|442.77|438.77|443.11|439.11|442.77|438.77|30
1612720890000|2021-02-07 18:01:30|442.78|438.78|442.82|438.82|443.02|439.02|442.52|438.52|31
1612720900000|2021-02-07 18:01:40|442.86|438.86|442.81|438.81|442.89|438.89|442.78|438.78|18
1612720910000|2021-02-07 18:01:50|442.82|438.82|442.49|438.49|442.86|438.86|442.49|438.49|15
1612720920000|2021-02-07 18:02:00|442.67|438.67|443.03|439.03|443.09|439.09|442.62|438.62|29
1612720930000|2021-02-07 18:02:10|443.04|439.04|442.65|438.65|443.04|439.04|442.54|438.54|33
1612720940000|2021-02-07 18:02:20|442.66|438.66|442.33|438.33|442.66|438.66|442.33|438.33|24
1612720950000|2021-02-07 18:02:30|442.32|438.32|441.96|437.96|442.34|438.34|441.96|437.96|23
1612720960000|2021-02-07 18:02:40|441.97|437.97|441.92|437.92|441.98|437.98|441.71|437.71|25
1612720970000|2021-02-07 18:02:50|441.91|437.91|441.6|437.6|441.93|437.93|441.57|437.57|32
1612720980000|2021-02-07 18:03:00|441.62|437.62|441.78|437.78|441.78|437.78|441.59|437.59|16
1612720990000|2021-02-07 18:03:10|441.77|437.77|441.56|437.56|441.77|437.77|441.47|437.47|26
1612721000000|2021-02-07 18:03:20|441.57|437.57|442.1|438.1|442.11|438.11|441.57|437.57|30
1612721010000|2021-02-07 18:03:30|442.07|438.07|442.47|438.47|442.47|438.47|442.01|438.01|30
1612721020000|2021-02-07 18:03:40|442.45|438.45|442.52|438.52|442.67|438.67|442.22|438.22|28
1612721030000|2021-02-07 18:03:50|442.5|438.5|442.81|438.81|442.81|438.81|442.49|438.49|26
1612721040000|2021-02-07 18:04:00|442.82|438.82|442.77|438.77|442.84|438.84|442.34|438.34|28
1612721050000|2021-02-07 18:04:10|442.79|438.79|442.71|438.71|442.79|438.79|442.48|438.48|17
1612721060000|2021-02-07 18:04:20|442.69|438.69|442.73|438.73|442.77|438.77|442.59|438.59|21
1612721070000|2021-02-07 18:04:30|442.76|438.76|442.48|438.48|442.76|438.76|442.41|438.41|27
1612721080000|2021-02-07 18:04:40|442.49|438.49|442.29|438.29|442.49|438.49|442.2|438.2|29
1612721090000|2021-02-07 18:04:50|442.3|438.3|442.06|438.06|442.34|438.34|442.06|438.06|26
1612721100000|2021-02-07 18:05:00|442.05|438.05|442.29|438.29|442.38|438.38|442|438|30
1612721110000|2021-02-07 18:05:10|442.28|438.28|442.23|438.23|442.28|438.28|442.02|438.02|29
1612721120000|2021-02-07 18:05:20|442.24|438.24|442.37|438.37|442.49|438.49|442.09|438.09|26
1612721130000|2021-02-07 18:05:30|442.36|438.36|442.47|438.47|442.48|438.48|442.33|438.33|20
1612721140000|2021-02-07 18:05:40|442.46|438.46|442.38|438.38|442.49|438.49|442.33|438.33|21
1612721150000|2021-02-07 18:05:50|442.39|438.39|442.63|438.63|442.63|438.63|442.39|438.39|26
1612721160000|2021-02-07 18:06:00|442.62|438.62|442.8|438.8|442.82|438.82|442.62|438.62|18
1612721170000|2021-02-07 18:06:10|442.81|438.81|442.86|438.86|442.91|438.91|442.8|438.8|14
1612721180000|2021-02-07 18:06:20|442.87|438.87|442.68|438.68|442.9|438.9|442.61|438.61|23
1612721190000|2021-02-07 18:06:30|442.67|438.67|442.42|438.42|442.69|438.69|442.36|438.36|23
1612721200000|2021-02-07 18:06:40|442.31|438.31|442.37|438.37|442.38|438.38|442.31|438.31|21
1612721210000|2021-02-07 18:06:50|442.38|438.38|442.54|438.54|442.57|438.57|442.16|438.16|28
1612721220000|2021-02-07 18:07:00|442.53|438.53|442.22|438.22|442.53|438.53|442.18|438.18|27
1612721230000|2021-02-07 18:07:10|442.23|438.23|441.94|437.94|442.24|438.24|441.94|437.94|24
1612721240000|2021-02-07 18:07:20|441.95|437.95|442.02|438.02|442.02|438.02|441.87|437.87|22
1612721250000|2021-02-07 18:07:30|442|438|441.77|437.77|442.01|438.01|441.38|437.38|31
1612721260000|2021-02-07 18:07:40|441.8|437.8|441.79|437.79|441.84|437.84|441.75|437.75|24
1612721270000|2021-02-07 18:07:50|441.8|437.8|441.67|437.67|441.93|437.93|441.67|437.67|27
1612721280000|2021-02-07 18:08:00|441.61|437.61|441.93|437.93|441.93|437.93|441.6|437.6|27
1612721290000|2021-02-07 18:08:10|441.97|437.97|441.69|437.69|442.21|438.21|441.69|437.69|23
1612721300000|2021-02-07 18:08:20|442.09|438.09|442.39|438.39|442.39|438.39|442.08|438.08|17
1612721310000|2021-02-07 18:08:30|442.4|438.4|442.03|438.03|442.4|438.4|441.95|437.95|25
1612721320000|2021-02-07 18:08:40|442.04|438.04|441.7|437.7|442.09|438.09|441.49|437.49|34
1612721330000|2021-02-07 18:08:50|441.74|437.74|441.74|437.74|441.84|437.84|441.72|437.72|21
1612721340000|2021-02-07 18:09:00|441.72|437.72|441.48|437.48|441.74|437.74|441.45|437.45|24
1612721350000|2021-02-07 18:09:10|441.49|437.49|441.76|437.76|441.89|437.89|441.49|437.49|26
1612721360000|2021-02-07 18:09:20|441.75|437.75|441.58|437.58|441.87|437.87|441.51|437.51|29
1612721370000|2021-02-07 18:09:30|441.52|437.52|441.62|437.62|441.87|437.87|441.52|437.52|31
1612721380000|2021-02-07 18:09:40|441.43|437.43|441.42|437.42|441.51|437.51|441.26|437.26|29
1612721390000|2021-02-07 18:09:50|441.41|437.41|441.05|437.05|441.41|437.41|440.97|436.97|29
1612721400000|2021-02-07 18:10:00|440.98|436.98|440.78|436.78|440.98|436.98|440.52|436.52|27
1612721410000|2021-02-07 18:10:10|440.79|436.79|441.32|437.32|441.32|437.32|440.76|436.76|24
1612721420000|2021-02-07 18:10:20|441.33|437.33|441.59|437.59|441.6|437.6|441.12|437.12|24
1612721430000|2021-02-07 18:10:30|441.61|437.61|441.89|437.89|441.89|437.89|441.61|437.61|25
1612721440000|2021-02-07 18:10:40|441.88|437.88|442|438|442.14|438.14|441.86|437.86|32
1612721450000|2021-02-07 18:10:50|442.08|438.08|442.08|438.08|442.22|438.22|441.71|437.71|24
1612721460000|2021-02-07 18:11:00|442.09|438.09|442.1|438.1|442.13|438.13|441.74|437.74|19
1612721470000|2021-02-07 18:11:10|442.09|438.09|442.37|438.37|442.54|438.54|441.98|437.98|19
1612721480000|2021-02-07 18:11:20|442.44|438.44|442.59|438.59|442.66|438.66|442.37|438.37|31
1612721490000|2021-02-07 18:11:30|442.62|438.62|442.88|438.88|442.91|438.91|442.56|438.56|34
1612721500000|2021-02-07 18:11:40|442.89|438.89|442.78|438.78|442.9|438.9|442.78|438.78|27
1612721510000|2021-02-07 18:11:50|442.77|438.77|442.75|438.75|442.83|438.83|442.75|438.75|15
1612721520000|2021-02-07 18:12:00|442.74|438.74|442.48|438.48|442.77|438.77|442.42|438.42|24
1612721530000|2021-02-07 18:12:10|442.49|438.49|442.64|438.64|442.67|438.67|442.47|438.47|28
1612721540000|2021-02-07 18:12:20|442.63|438.63|442.51|438.51|442.63|438.63|442.5|438.5|29
1612721550000|2021-02-07 18:12:30|442.44|438.44|442.33|438.33|442.47|438.47|442.19|438.19|29
1612721560000|2021-02-07 18:12:40|442.32|438.32|442.24|438.24|442.32|438.32|442.15|438.15|22
1612721570000|2021-02-07 18:12:50|442.25|438.25|442.15|438.15|442.25|438.25|441.92|437.92|22
1612721580000|2021-02-07 18:13:00|442.13|438.13|442.1|438.1|442.18|438.18|441.77|437.77|27
1612721590000|2021-02-07 18:13:10|442.11|438.11|442.17|438.17|442.17|438.17|442.09|438.09|15
1612721600000|2021-02-07 18:13:20|442.16|438.16|442.16|438.16|442.16|438.16|441.75|437.75|26
1612721610000|2021-02-07 18:13:30|442.15|438.15|442.26|438.26|442.26|438.26|442.11|438.11|27
1612721620000|2021-02-07 18:13:40|442.23|438.23|442.15|438.15|442.32|438.32|441.98|437.98|27
1612721630000|2021-02-07 18:13:50|442.16|438.16|442.12|438.12|442.16|438.16|442.08|438.08|15
1612721640000|2021-02-07 18:14:00|442.15|438.15|442.42|438.42|442.5|438.5|442.15|438.15|14
1612721650000|2021-02-07 18:14:10|442.48|438.48|442.5|438.5|442.55|438.55|442.2|438.2|28
1612721660000|2021-02-07 18:14:20|442.49|438.49|442.39|438.39|442.52|438.52|442.21|438.21|15
1612721670000|2021-02-07 18:14:30|442.38|438.38|442.49|438.49|442.59|438.59|442.35|438.35|28
1612721680000|2021-02-07 18:14:40|442.51|438.51|442.29|438.29|442.51|438.51|442.06|438.06|25
1612721690000|2021-02-07 18:14:50|442.32|438.32|442.25|438.25|442.4|438.4|442.25|438.25|29
1612721700000|2021-02-07 18:15:00|442.27|438.27|442.33|438.33|442.36|438.36|442.27|438.27|19
1612721710000|2021-02-07 18:15:10|442.32|438.32|442.3|438.3|442.32|438.32|442.25|438.25|22
1612721720000|2021-02-07 18:15:20|442.31|438.31|442.54|438.54|442.56|438.56|442.31|438.31|20
1612721730000|2021-02-07 18:15:30|442.19|438.19|442.62|438.62|442.69|438.69|442.19|438.19|27
1612721740000|2021-02-07 18:15:40|442.63|438.63|442.61|438.61|442.68|438.68|442.37|438.37|21
1612721750000|2021-02-07 18:15:50|442.65|438.65|442.85|438.85|442.86|438.86|442.63|438.63|28
1612721760000|2021-02-07 18:16:00|442.86|438.86|442.94|438.94|442.94|438.94|442.86|438.86|20
1612721770000|2021-02-07 18:16:10|442.95|438.95|442.77|438.77|443.05|439.05|442.77|438.77|23
1612721780000|2021-02-07 18:16:20|442.93|438.93|442.92|438.92|443.06|439.06|442.77|438.77|25
1612721790000|2021-02-07 18:16:30|442.93|438.93|442.52|438.52|442.94|438.94|442.52|438.52|23
1612721800000|2021-02-07 18:16:40|442.67|438.67|442.57|438.57|442.77|438.77|442.48|438.48|26
1612721810000|2021-02-07 18:16:50|442.53|438.53|442.42|438.42|442.58|438.58|442.29|438.29|20
1612721820000|2021-02-07 18:17:00|442.41|438.41|442.27|438.27|442.42|438.42|442.17|438.17|28
1612721830000|2021-02-07 18:17:10|442.25|438.25|442.34|438.34|442.34|438.34|442.17|438.17|22
1612721840000|2021-02-07 18:17:20|442.39|438.39|442.38|438.38|442.49|438.49|442.22|438.22|20
1612721850000|2021-02-07 18:17:30|442.37|438.37|442.39|438.39|442.4|438.4|442.37|438.37|20
1612721860000|2021-02-07 18:17:40|442.38|438.38|442.29|438.29|442.4|438.4|442.28|438.28|16
1612721870000|2021-02-07 18:17:50|442.28|438.28|441.92|437.92|442.28|438.28|441.92|437.92|21
1612721880000|2021-02-07 18:18:00|441.91|437.91|442.2|438.2|442.26|438.26|441.91|437.91|24
1612721890000|2021-02-07 18:18:10|442.18|438.18|442.36|438.36|442.36|438.36|441.93|437.93|31
1612721900000|2021-02-07 18:18:20|442.34|438.34|442.36|438.36|442.39|438.39|442.34|438.34|17
1612721910000|2021-02-07 18:18:30|442.35|438.35|442.32|438.32|442.39|438.39|442.14|438.14|24
1612721920000|2021-02-07 18:18:40|442.34|438.34|442.28|438.28|442.36|438.36|442.2|438.2|22
1612721930000|2021-02-07 18:18:50|442.29|438.29|442.28|438.28|442.29|438.29|441.96|437.96|24
1612721940000|2021-02-07 18:19:00|442.26|438.26|442.25|438.25|442.44|438.44|442.02|438.02|29
1612721950000|2021-02-07 18:19:10|442.23|438.23|442.17|438.17|442.26|438.26|442.17|438.17|12
1612721960000|2021-02-07 18:19:20|442.18|438.18|442.2|438.2|442.24|438.24|442.15|438.15|20
1612721970000|2021-02-07 18:19:30|442.21|438.21|442.2|438.2|442.28|438.28|441.97|437.97|15
1612721980000|2021-02-07 18:19:40|442.19|438.19|442.2|438.2|442.2|438.2|442.15|438.15|17
1612721990000|2021-02-07 18:19:50|442.22|438.22|442.42|438.42|442.46|438.46|442.22|438.22|17
1612722000000|2021-02-07 18:20:00|442.39|438.39|442.45|438.45|442.6|438.6|442.39|438.39|28
1612722010000|2021-02-07 18:20:10|442.44|438.44|442.33|438.33|442.46|438.46|442.28|438.28|27
1612722020000|2021-02-07 18:20:20|442.34|438.34|442.16|438.16|442.34|438.34|442.14|438.14|27
1612722030000|2021-02-07 18:20:30|442.15|438.15|442.19|438.19|442.2|438.2|442.15|438.15|19
1612722040000|2021-02-07 18:20:40|442.18|438.18|442.1|438.1|442.18|438.18|441.9|437.9|25
1612722050000|2021-02-07 18:20:50|442.11|438.11|441.8|437.8|442.15|438.15|441.8|437.8|14
1612722060000|2021-02-07 18:21:00|441.81|437.81|441.86|437.86|441.99|437.99|441.53|437.53|26
1612722070000|2021-02-07 18:21:10|441.87|437.87|441.61|437.61|441.87|437.87|441.55|437.55|19
1612722080000|2021-02-07 18:21:20|441.67|437.67|441.94|437.94|441.96|437.96|441.67|437.67|18
1612722090000|2021-02-07 18:21:30|441.93|437.93|441.78|437.78|441.96|437.96|441.59|437.59|24
1612722100000|2021-02-07 18:21:40|441.81|437.81|441.87|437.87|441.91|437.91|441.81|437.81|17
1612722110000|2021-02-07 18:21:50|441.86|437.86|442.03|438.03|442.05|438.05|441.86|437.86|20
1612722120000|2021-02-07 18:22:00|442.02|438.02|441.82|437.82|442.02|438.02|441.59|437.59|22
1612722130000|2021-02-07 18:22:10|441.86|437.86|441.83|437.83|441.89|437.89|441.82|437.82|17
1612722140000|2021-02-07 18:22:20|441.82|437.82|441.79|437.79|441.83|437.83|441.75|437.75|16
1612722150000|2021-02-07 18:22:30|441.8|437.8|441.89|437.89|441.9|437.9|441.78|437.78|15
1612722160000|2021-02-07 18:22:40|441.9|437.9|441.89|437.89|441.9|437.9|441.89|437.89|4
1612722170000|2021-02-07 18:22:50|441.9|437.9|441.88|437.88|441.9|437.9|441.88|437.88|7
1612722180000|2021-02-07 18:23:00|441.87|437.87|441.83|437.83|441.88|437.88|441.56|437.56|24
1612722190000|2021-02-07 18:23:10|441.89|437.89|442.19|438.19|442.25|438.25|441.71|437.71|30
1612722200000|2021-02-07 18:23:20|442.22|438.22|442.31|438.31|442.31|438.31|442.21|438.21|16
1612722210000|2021-02-07 18:23:30|442.28|438.28|442.37|438.37|442.4|438.4|442.27|438.27|20
1612722220000|2021-02-07 18:23:40|442.38|438.38|442.45|438.45|442.58|438.58|442.38|438.38|25
1612722230000|2021-02-07 18:23:50|442.48|438.48|442.53|438.53|442.62|438.62|442.37|438.37|30
1612722240000|2021-02-07 18:24:00|442.51|438.51|443.16|439.16|443.16|439.16|442.51|438.51|18
1612722250000|2021-02-07 18:24:10|443.14|439.14|443.65|439.65|443.76|439.76|443.14|439.14|30
1612722260000|2021-02-07 18:24:20|443.61|439.61|444.15|440.15|444.15|440.15|443.47|439.47|31
1612722270000|2021-02-07 18:24:30|444.13|440.13|444.06|440.06|444.15|440.15|443.75|439.75|33
1612722280000|2021-02-07 18:24:40|444.14|440.14|444.13|440.13|444.53|440.53|443.93|439.93|30
1612722290000|2021-02-07 18:24:50|444.12|440.12|444.2|440.2|444.25|440.25|444.1|440.1|25
1612722300000|2021-02-07 18:25:00|444.22|440.22|444.43|440.43|444.43|440.43|444.03|440.03|25
1612722310000|2021-02-07 18:25:10|444.44|440.44|444.56|440.56|444.6|440.6|444.4|440.4|26
1612722320000|2021-02-07 18:25:20|444.55|440.55|444.36|440.36|444.57|440.57|444.15|440.15|23
1612722330000|2021-02-07 18:25:30|444.44|440.44|444.32|440.32|444.47|440.47|444.31|440.31|24
1612722340000|2021-02-07 18:25:40|444.31|440.31|444.08|440.08|444.38|440.38|444.08|440.08|28
1612722350000|2021-02-07 18:25:50|444.05|440.05|443.98|439.98|444.08|440.08|443.88|439.88|23
1612722360000|2021-02-07 18:26:00|443.97|439.97|444.35|440.35|444.36|440.36|443.97|439.97|31
1612722370000|2021-02-07 18:26:10|444.32|440.32|444.31|440.31|444.38|440.38|444.1|440.1|21
1612722380000|2021-02-07 18:26:20|444.38|440.38|444.6|440.6|444.61|440.61|444.38|440.38|19
1612722390000|2021-02-07 18:26:30|444.62|440.62|444.7|440.7|444.75|440.75|444.62|440.62|17
1612722400000|2021-02-07 18:26:40|444.69|440.69|444.61|440.61|444.7|440.7|444.6|440.6|16
1612722410000|2021-02-07 18:26:50|444.62|440.62|444.69|440.69|444.7|440.7|444.61|440.61|9
1612722420000|2021-02-07 18:27:00|444.66|440.66|444.82|440.82|444.82|440.82|444.42|440.42|19
1612722430000|2021-02-07 18:27:10|444.81|440.81|444.77|440.77|444.83|440.83|444.7|440.7|21
1612722440000|2021-02-07 18:27:20|444.76|440.76|444.8|440.8|444.8|440.8|444.76|440.76|16
1612722450000|2021-02-07 18:27:30|444.78|440.78|444.66|440.66|444.8|440.8|444.58|440.58|26
1612722460000|2021-02-07 18:27:40|444.65|440.65|444.59|440.59|444.65|440.65|444.58|440.58|9
1612722470000|2021-02-07 18:27:50|444.58|440.58|444.44|440.44|444.61|440.61|444.33|440.33|20
1612722480000|2021-02-07 18:28:00|444.45|440.45|444.58|440.58|444.6|440.6|444.42|440.42|16
1612722490000|2021-02-07 18:28:10|444.59|440.59|444.84|440.84|444.85|440.85|444.56|440.56|15
1612722500000|2021-02-07 18:28:20|444.86|440.86|444.67|440.67|444.99|440.99|444.67|440.67|25
1612722510000|2021-02-07 18:28:30|444.66|440.66|444.63|440.63|444.66|440.66|444.54|440.54|25
1612722520000|2021-02-07 18:28:40|444.61|440.61|444.54|440.54|444.63|440.63|444.53|440.53|18
1612722530000|2021-02-07 18:28:50|444.55|440.55|444.46|440.46|444.55|440.55|444.45|440.45|11
1612722540000|2021-02-07 18:29:00|444.47|440.47|444.93|440.93|444.93|440.93|444.46|440.46|28
1612722550000|2021-02-07 18:29:10|445.02|441.02|444.97|440.97|445.02|441.02|444.62|440.62|31
1612722560000|2021-02-07 18:29:20|444.96|440.96|444.77|440.77|444.98|440.98|444.77|440.77|20
1612722570000|2021-02-07 18:29:30|444.78|440.78|444.86|440.86|444.89|440.89|444.76|440.76|16
1612722580000|2021-02-07 18:29:40|444.85|440.85|445.15|441.15|445.18|441.18|444.82|440.82|21
1612722590000|2021-02-07 18:29:50|445.16|441.16|445.05|441.05|445.17|441.17|444.77|440.77|27
1612722600000|2021-02-07 18:30:00|445.04|441.04|445.02|441.02|445.12|441.12|445.02|441.02|22
1612722610000|2021-02-07 18:30:10|445.05|441.05|445.02|441.02|445.12|441.12|444.98|440.98|19
1612722620000|2021-02-07 18:30:20|445.01|441.01|445.07|441.07|445.09|441.09|444.96|440.96|13
1612722630000|2021-02-07 18:30:30|445.09|441.09|444.88|440.88|445.09|441.09|444.87|440.87|16
1612722640000|2021-02-07 18:30:40|444.84|440.84|444.7|440.7|444.85|440.85|444.7|440.7|20
1612722650000|2021-02-07 18:30:50|444.71|440.71|444.75|440.75|444.77|440.77|444.71|440.71|9
1612722660000|2021-02-07 18:31:00|444.76|440.76|444.87|440.87|445.02|441.02|444.73|440.73|29
1612722670000|2021-02-07 18:31:10|444.88|440.88|444.89|440.89|444.97|440.97|444.88|440.88|17
1612722680000|2021-02-07 18:31:20|444.88|440.88|445.08|441.08|445.09|441.09|444.88|440.88|17
1612722690000|2021-02-07 18:31:30|445.07|441.07|444.73|440.73|445.09|441.09|444.73|440.73|20
1612722700000|2021-02-07 18:31:40|444.75|440.75|445.08|441.08|445.08|441.08|444.75|440.75|20
1612722710000|2021-02-07 18:31:50|445.07|441.07|445.1|441.1|445.18|441.18|445.05|441.05|21
1612722720000|2021-02-07 18:32:00|445.11|441.11|445.39|441.39|445.49|441.49|445.11|441.11|24
1612722730000|2021-02-07 18:32:10|445.38|441.38|445.38|441.38|445.45|441.45|445.34|441.34|23
1612722740000|2021-02-07 18:32:20|445.36|441.36|445.2|441.2|445.37|441.37|445.16|441.16|19
1612722750000|2021-02-07 18:32:30|445.23|441.23|445.32|441.32|445.36|441.36|445.19|441.19|28
1612722760000|2021-02-07 18:32:40|445.34|441.34|445.3|441.3|445.42|441.42|445.24|441.24|23
1612722770000|2021-02-07 18:32:50|445.33|441.33|444.99|440.99|445.33|441.33|444.99|440.99|29
1612722780000|2021-02-07 18:33:00|444.98|440.98|445.05|441.05|445.06|441.06|444.98|440.98|6
1612722790000|2021-02-07 18:33:10|445.04|441.04|445.05|441.05|445.05|441.05|445.03|441.03|4
1612722800000|2021-02-07 18:33:20|445.06|441.06|445.25|441.25|445.28|441.28|445.06|441.06|21
1612722810000|2021-02-07 18:33:30|445.23|441.23|445.28|441.28|445.39|441.39|445.23|441.23|20
1612722820000|2021-02-07 18:33:40|445.27|441.27|444.59|440.59|445.28|441.28|444.59|440.59|32
1612722830000|2021-02-07 18:33:50|444.58|440.58|444.9|440.9|444.9|440.9|444.55|440.55|29
1612722840000|2021-02-07 18:34:00|444.91|440.91|444.82|440.82|444.91|440.91|444.78|440.78|20
1612722850000|2021-02-07 18:34:10|444.81|440.81|444.79|440.79|444.83|440.83|444.73|440.73|15
1612722860000|2021-02-07 18:34:20|444.85|440.85|445.3|441.3|445.3|441.3|444.85|440.85|33
1612722870000|2021-02-07 18:34:30|445.29|441.29|445.2|441.2|445.36|441.36|445.18|441.18|20
1612722880000|2021-02-07 18:34:40|445.22|441.22|445.11|441.11|445.23|441.23|445.1|441.1|19
1612722890000|2021-02-07 18:34:50|445.12|441.12|445.28|441.28|445.33|441.33|445.1|441.1|28
1612722900000|2021-02-07 18:35:00|445.26|441.26|445.22|441.22|445.33|441.33|445.21|441.21|25
1612722910000|2021-02-07 18:35:10|445.21|441.21|445.34|441.34|445.34|441.34|445.08|441.08|18
1612722920000|2021-02-07 18:35:20|445.3|441.3|445.31|441.31|445.31|441.31|445.18|441.18|22
1612722930000|2021-02-07 18:35:30|445.34|441.34|445.55|441.55|445.59|441.59|445.31|441.31|28
1612722940000|2021-02-07 18:35:40|445.52|441.52|445.3|441.3|445.53|441.53|445.24|441.24|26
1612722950000|2021-02-07 18:35:50|445.28|441.28|445.29|441.29|445.29|441.29|444.96|440.96|24
1612722960000|2021-02-07 18:36:00|445.31|441.31|445.23|441.23|445.31|441.31|445.12|441.12|34
1612722970000|2021-02-07 18:36:10|445.25|441.25|445.07|441.07|445.27|441.27|445.05|441.05|21
1612722980000|2021-02-07 18:36:20|445.1|441.1|445.01|441.01|445.11|441.11|444.86|440.86|27
1612722990000|2021-02-07 18:36:30|445|441|444.64|440.64|445|441|444.61|440.61|25
1612723000000|2021-02-07 18:36:40|444.65|440.65|444.63|440.63|444.67|440.67|444.31|440.31|33
1612723010000|2021-02-07 18:36:50|444.62|440.62|444.71|440.71|444.86|440.86|444.6|440.6|30
1612723020000|2021-02-07 18:37:00|444.69|440.69|444.57|440.57|444.7|440.7|444.55|440.55|28
1612723030000|2021-02-07 18:37:10|444.6|440.6|444.68|440.68|444.68|440.68|444.37|440.37|36
1612723040000|2021-02-07 18:37:20|444.71|440.71|444.76|440.76|444.78|440.78|444.71|440.71|24
1612723050000|2021-02-07 18:37:30|444.77|440.77|444.65|440.65|444.79|440.79|444.56|440.56|24
1612723060000|2021-02-07 18:37:40|444.64|440.64|444.67|440.67|444.68|440.68|444.56|440.56|20
1612723070000|2021-02-07 18:37:50|444.66|440.66|444.76|440.76|444.85|440.85|444.59|440.59|27
1612723080000|2021-02-07 18:38:00|444.73|440.73|444.61|440.61|444.77|440.77|444.51|440.51|34
1612723090000|2021-02-07 18:38:10|444.63|440.63|444.44|440.44|444.72|440.72|444.44|440.44|24
1612723100000|2021-02-07 18:38:20|444.38|440.38|444.36|440.36|444.4|440.4|444.35|440.35|20
1612723110000|2021-02-07 18:38:30|444.35|440.35|444.15|440.15|444.36|440.36|444.15|440.15|19
1612723120000|2021-02-07 18:38:40|444.14|440.14|444.05|440.05|444.15|440.15|444.03|440.03|22
1612723130000|2021-02-07 18:38:50|444.06|440.06|444.14|440.14|444.16|440.16|443.96|439.96|23
1612723140000|2021-02-07 18:39:00|444.13|440.13|444.47|440.47|444.55|440.55|444.13|440.13|27
1612723150000|2021-02-07 18:39:10|444.43|440.43|444.31|440.31|444.55|440.55|444.18|440.18|29
1612723160000|2021-02-07 18:39:20|444.3|440.3|444.46|440.46|444.52|440.52|444.3|440.3|26
1612723170000|2021-02-07 18:39:30|444.42|440.42|444.42|440.42|444.42|440.42|444.26|440.26|21
1612723180000|2021-02-07 18:39:40|444.43|440.43|444.43|440.43|444.49|440.49|444.4|440.4|20
1612723190000|2021-02-07 18:39:50|444.49|440.49|444.35|440.35|444.61|440.61|444.35|440.35|29
1612723200000|2021-02-07 18:40:00|444.36|440.36|444.61|440.61|444.62|440.62|444.36|440.36|24
1612723210000|2021-02-07 18:40:10|444.56|440.56|444.6|440.6|444.65|440.65|444.56|440.56|9
1612723220000|2021-02-07 18:40:20|444.58|440.58|444.69|440.69|444.79|440.79|444.5|440.5|15
1612723230000|2021-02-07 18:40:30|444.7|440.7|444.42|440.42|444.75|440.75|444.35|440.35|25
1612723240000|2021-02-07 18:40:40|444.38|440.38|444.38|440.38|444.67|440.67|444.38|440.38|21
1612723250000|2021-02-07 18:40:50|444.43|440.43|444.2|440.2|444.43|440.43|444.19|440.19|17
1612723260000|2021-02-07 18:41:00|444.34|440.34|444.34|440.34|444.64|440.64|444.34|440.34|24
1612723270000|2021-02-07 18:41:10|444.33|440.33|444.23|440.23|444.33|440.33|444.22|440.22|24
1612723280000|2021-02-07 18:41:20|444.18|440.18|444.19|440.19|444.22|440.22|444.17|440.17|27
1612723290000|2021-02-07 18:41:30|444.2|440.2|444.17|440.17|444.2|440.2|444.15|440.15|17
1612723300000|2021-02-07 18:41:40|444.18|440.18|443.99|439.99|444.26|440.26|443.99|439.99|19
1612723310000|2021-02-07 18:41:50|444|440|443.79|439.79|444|440|443.79|439.79|22
1612723320000|2021-02-07 18:42:00|443.82|439.82|444.11|440.11|444.11|440.11|443.78|439.78|27
1612723330000|2021-02-07 18:42:10|444.12|440.12|444.33|440.33|444.43|440.43|444.11|440.11|23
1612723340000|2021-02-07 18:42:20|444.34|440.34|444.45|440.45|444.45|440.45|444.34|440.34|14
1612723350000|2021-02-07 18:42:30|444.46|440.46|444.53|440.53|444.53|440.53|444.4|440.4|18
1612723360000|2021-02-07 18:42:40|444.52|440.52|444.35|440.35|444.54|440.54|444.17|440.17|17
1612723370000|2021-02-07 18:42:50|444.34|440.34|444.45|440.45|444.47|440.47|444.11|440.11|25
1612723380000|2021-02-07 18:43:00|444.43|440.43|444.5|440.5|444.5|440.5|444.12|440.12|28
1612723390000|2021-02-07 18:43:10|444.48|440.48|444.49|440.49|444.52|440.52|444.46|440.46|23
1612723400000|2021-02-07 18:43:20|444.48|440.48|444.68|440.68|444.68|440.68|444.48|440.48|16
1612723410000|2021-02-07 18:43:30|444.7|440.7|444.82|440.82|444.85|440.85|444.5|440.5|20
1612723420000|2021-02-07 18:43:40|444.86|440.86|444.79|440.79|444.99|440.99|444.77|440.77|25
1612723430000|2021-02-07 18:43:50|444.82|440.82|445.13|441.13|445.25|441.25|444.82|440.82|29
1612723440000|2021-02-07 18:44:00|445.14|441.14|445.33|441.33|445.33|441.33|445.14|441.14|17
1612723450000|2021-02-07 18:44:10|445.36|441.36|445.42|441.42|445.45|441.45|445.23|441.23|26
1612723460000|2021-02-07 18:44:20|445.41|441.41|445.39|441.39|445.41|441.41|445.04|441.04|21
1612723470000|2021-02-07 18:44:30|445.4|441.4|445.38|441.38|445.46|441.46|445.38|441.38|30
1612723480000|2021-02-07 18:44:40|445.39|441.39|445.44|441.44|445.45|441.45|445.35|441.35|28
1612723490000|2021-02-07 18:44:50|445.54|441.54|445.59|441.59|445.59|441.59|445.1|441.1|23
1612723500000|2021-02-07 18:45:00|445.72|441.72|445.56|441.56|445.73|441.73|445.43|441.43|16
1612723510000|2021-02-07 18:45:10|445.57|441.57|445.53|441.53|445.57|441.57|445.51|441.51|20
1612723520000|2021-02-07 18:45:20|445.55|441.55|445.58|441.58|445.61|441.61|445.55|441.55|11
1612723530000|2021-02-07 18:45:30|445.57|441.57|445.72|441.72|445.72|441.72|445.57|441.57|25
1612723540000|2021-02-07 18:45:40|445.69|441.69|445.71|441.71|445.73|441.73|445.69|441.69|21
1612723550000|2021-02-07 18:45:50|445.72|441.72|445.74|441.74|445.77|441.77|445.37|441.37|22
1612723560000|2021-02-07 18:46:00|445.72|441.72|445.72|441.72|445.73|441.73|445.36|441.36|20
1612723570000|2021-02-07 18:46:10|445.7|441.7|445.85|441.85|445.89|441.89|445.7|441.7|22
1612723580000|2021-02-07 18:46:20|445.86|441.86|445.89|441.89|445.91|441.91|445.84|441.84|18
1612723590000|2021-02-07 18:46:30|445.87|441.87|445.93|441.93|445.95|441.95|445.65|441.65|20
1612723600000|2021-02-07 18:46:40|446|442|446.1|442.1|446.19|442.19|446|442|21
1612723610000|2021-02-07 18:46:50|446.06|442.06|446.09|442.09|446.17|442.17|446.04|442.04|26
1612723620000|2021-02-07 18:47:00|446.17|442.17|446.16|442.16|446.22|442.22|445.98|441.98|28
1612723630000|2021-02-07 18:47:10|446.15|442.15|446.45|442.45|446.45|442.45|445.94|441.94|22
1612723640000|2021-02-07 18:47:20|446.44|442.44|446.4|442.4|446.44|442.44|446.31|442.31|26
1612723650000|2021-02-07 18:47:30|446.42|442.42|446.73|442.73|446.73|442.73|446.42|442.42|22
1612723660000|2021-02-07 18:47:40|446.72|442.72|446.72|442.72|446.82|442.82|446.61|442.61|26
1612723670000|2021-02-07 18:47:50|446.82|442.82|446.86|442.86|447.01|443.01|446.71|442.71|25
1612723680000|2021-02-07 18:48:00|446.84|442.84|446.89|442.89|447.04|443.04|446.81|442.81|28
1612723690000|2021-02-07 18:48:10|447.03|443.03|447.38|443.38|447.39|443.39|446.88|442.88|28
1612723700000|2021-02-07 18:48:20|447.39|443.39|447.28|443.28|447.41|443.41|447.05|443.05|25
1612723710000|2021-02-07 18:48:30|447.31|443.31|447.36|443.36|447.46|443.46|447.14|443.14|31
1612723720000|2021-02-07 18:48:40|447.46|443.46|447.52|443.52|447.52|443.52|447.45|443.45|17
1612723730000|2021-02-07 18:48:50|447.51|443.51|447.18|443.18|447.51|443.51|447.18|443.18|17
1612723740000|2021-02-07 18:49:00|447.33|443.33|447.34|443.34|447.42|443.42|447.28|443.28|26
1612723750000|2021-02-07 18:49:10|447.3|443.3|447.31|443.31|447.36|443.36|447.12|443.12|30
1612723760000|2021-02-07 18:49:20|447.29|443.29|447.05|443.05|447.29|443.29|447.04|443.04|22
1612723770000|2021-02-07 18:49:30|447.03|443.03|446.83|442.83|447.03|443.03|446.79|442.79|27
1612723780000|2021-02-07 18:49:40|446.84|442.84|447.03|443.03|447.03|443.03|446.82|442.82|25
1612723790000|2021-02-07 18:49:50|447.04|443.04|447.08|443.08|447.08|443.08|446.97|442.97|15
1612723800000|2021-02-07 18:50:00|447.09|443.09|447.23|443.23|447.27|443.27|447.09|443.09|24
1612723810000|2021-02-07 18:50:10|447.24|443.24|447.17|443.17|447.26|443.26|447.17|443.17|18
1612723820000|2021-02-07 18:50:20|447.21|443.21|447.43|443.43|447.45|443.45|447.21|443.21|24
1612723830000|2021-02-07 18:50:30|447.42|443.42|447.25|443.25|447.42|443.42|447.1|443.1|19
1612723840000|2021-02-07 18:50:40|447.26|443.26|447.13|443.13|447.35|443.35|447.07|443.07|29
1612723850000|2021-02-07 18:50:50|447.12|443.12|447.11|443.11|447.35|443.35|447.11|443.11|19
1612723860000|2021-02-07 18:51:00|447.27|443.27|447.24|443.24|447.41|443.41|447.03|443.03|23
1612723870000|2021-02-07 18:51:10|447.23|443.23|447.23|443.23|447.25|443.25|447.01|443.01|19
1612723880000|2021-02-07 18:51:20|447.24|443.24|447.25|443.25|447.34|443.34|447.23|443.23|18
1612723890000|2021-02-07 18:51:30|447.26|443.26|447.37|443.37|447.37|443.37|447.25|443.25|25
1612723900000|2021-02-07 18:51:40|447.36|443.36|447.39|443.39|447.4|443.4|447.36|443.36|10
1612723910000|2021-02-07 18:51:50|447.4|443.4|447.32|443.32|447.4|443.4|447.12|443.12|12
1612723920000|2021-02-07 18:52:00|447.34|443.34|447.52|443.52|447.62|443.62|447.34|443.34|22
1612723930000|2021-02-07 18:52:10|447.54|443.54|447.57|443.57|447.6|443.6|447.52|443.52|15
1612723940000|2021-02-07 18:52:20|447.58|443.58|447.6|443.6|447.63|443.63|447.57|443.57|19
1612723950000|2021-02-07 18:52:30|447.59|443.59|447.62|443.62|447.62|443.62|447.55|443.55|17
1612723960000|2021-02-07 18:52:40|447.6|443.6|447.61|443.61|447.61|443.61|447.54|443.54|20
1612723970000|2021-02-07 18:52:50|447.6|443.6|447.65|443.65|447.66|443.66|447.6|443.6|17
1612723980000|2021-02-07 18:53:00|447.66|443.66|447.62|443.62|447.67|443.67|447.53|443.53|15
1612723990000|2021-02-07 18:53:10|447.61|443.61|447.64|443.64|447.65|443.65|447.58|443.58|18
1612724000000|2021-02-07 18:53:20|447.65|443.65|447.34|443.34|447.65|443.65|447.28|443.28|17
1612724010000|2021-02-07 18:53:30|447.41|443.41|447.54|443.54|447.57|443.57|447.15|443.15|29
1612724020000|2021-02-07 18:53:40|447.58|443.58|447.52|443.52|447.58|443.58|447.49|443.49|26
1612724030000|2021-02-07 18:53:50|447.54|443.54|447.41|443.41|447.61|443.61|447.21|443.21|16
1612724040000|2021-02-07 18:54:00|447.42|443.42|447.46|443.46|447.59|443.59|447.4|443.4|34
1612724050000|2021-02-07 18:54:10|447.44|443.44|447.45|443.45|447.45|443.45|447.4|443.4|13
1612724060000|2021-02-07 18:54:20|447.44|443.44|447.27|443.27|447.45|443.45|447.27|443.27|9
1612724070000|2021-02-07 18:54:30|447.28|443.28|447.43|443.43|447.45|443.45|447.28|443.28|10
1612724080000|2021-02-07 18:54:40|447.46|443.46|447.48|443.48|447.5|443.5|447.41|443.41|20
1612724090000|2021-02-07 18:54:50|447.47|443.47|447.45|443.45|447.5|443.5|447.44|443.44|16
1612724100000|2021-02-07 18:55:00|447.44|443.44|447.46|443.46|447.56|443.56|447.18|443.18|26
1612724110000|2021-02-07 18:55:10|447.47|443.47|447.45|443.45|447.47|443.47|447.43|443.43|19
1612724120000|2021-02-07 18:55:20|447.44|443.44|447.47|443.47|447.5|443.5|447.44|443.44|18
1612724130000|2021-02-07 18:55:30|447.48|443.48|447.49|443.49|447.57|443.57|447.47|443.47|23
1612724140000|2021-02-07 18:55:40|447.51|443.51|447.38|443.38|447.51|443.51|447.23|443.23|17
1612724150000|2021-02-07 18:55:50|447.37|443.37|447.34|443.34|447.4|443.4|447.29|443.29|28
1612724160000|2021-02-07 18:56:00|447.4|443.4|447.43|443.43|447.44|443.44|447.33|443.33|20
1612724170000|2021-02-07 18:56:10|447.42|443.42|447.47|443.47|447.55|443.55|447.4|443.4|23
1612724180000|2021-02-07 18:56:20|447.48|443.48|447.5|443.5|447.54|443.54|447.45|443.45|22
1612724190000|2021-02-07 18:56:30|447.51|443.51|447.46|443.46|447.51|443.51|447.44|443.44|20
1612724200000|2021-02-07 18:56:40|447.5|443.5|447.48|443.48|447.5|443.5|447.45|443.45|15
1612724210000|2021-02-07 18:56:50|447.47|443.47|447.53|443.53|447.54|443.54|447.47|443.47|17
1612724220000|2021-02-07 18:57:00|447.56|443.56|447.57|443.57|447.6|443.6|447.23|443.23|19
1612724230000|2021-02-07 18:57:10|447.56|443.56|447.54|443.54|447.56|443.56|447.52|443.52|11
1612724240000|2021-02-07 18:57:20|447.55|443.55|447.51|443.51|447.55|443.55|447.47|443.47|22
1612724250000|2021-02-07 18:57:30|447.5|443.5|447.5|443.5|447.53|443.53|447.49|443.49|9
1612724260000|2021-02-07 18:57:40|447.49|443.49|447.58|443.58|447.58|443.58|447.21|443.21|16
1612724270000|2021-02-07 18:57:50|447.57|443.57|447.49|443.49|447.58|443.58|447.43|443.43|26
1612724280000|2021-02-07 18:58:00|447.48|443.48|447.62|443.62|447.63|443.63|447.47|443.47|17
1612724290000|2021-02-07 18:58:10|447.63|443.63|447.67|443.67|447.69|443.69|447.61|443.61|18
1612724300000|2021-02-07 18:58:20|447.68|443.68|447.55|443.55|447.68|443.68|447.21|443.21|19
1612724310000|2021-02-07 18:58:30|447.54|443.54|447.47|443.47|447.54|443.54|447.2|443.2|22
1612724320000|2021-02-07 18:58:40|447.45|443.45|447.48|443.48|447.51|443.51|447.45|443.45|19
1612724330000|2021-02-07 18:58:50|447.47|443.47|447.39|443.39|447.48|443.48|447.13|443.13|21
1612724340000|2021-02-07 18:59:00|447.4|443.4|447.38|443.38|447.41|443.41|447.38|443.38|4
1612724350000|2021-02-07 18:59:10|447.42|443.42|447.37|443.37|447.42|443.42|447.37|443.37|7
1612724360000|2021-02-07 18:59:20|447.39|443.39|447.18|443.18|447.39|443.39|447.14|443.14|19
1612724370000|2021-02-07 18:59:30|447.17|443.17|447.16|443.16|447.19|443.19|447.13|443.13|15
1612724380000|2021-02-07 18:59:40|447.15|443.15|447.16|443.16|447.16|443.16|447.15|443.15|6
1612724390000|2021-02-07 18:59:50|447.15|443.15|446.69|442.69|447.15|443.15|446.68|442.68|27
1612724400000|2021-02-07 19:00:00|446.68|442.68|446.89|442.89|446.89|442.89|446.63|442.63|25
1612724410000|2021-02-07 19:00:10|446.98|442.98|447.31|443.31|447.32|443.32|446.98|442.98|25
1612724420000|2021-02-07 19:00:20|447.27|443.27|447.46|443.46|447.46|443.46|446.86|442.86|34
1612724430000|2021-02-07 19:00:30|447.42|443.42|447.28|443.28|447.47|443.47|447.28|443.28|28
1612724440000|2021-02-07 19:00:40|447.29|443.29|447.22|443.22|447.32|443.32|447.19|443.19|25
1612724450000|2021-02-07 19:00:50|447.23|443.23|447.44|443.44|447.45|443.45|447.07|443.07|28
1612724460000|2021-02-07 19:01:00|447.46|443.46|447.49|443.49|447.51|443.51|447.44|443.44|29
1612724470000|2021-02-07 19:01:10|447.5|443.5|447.46|443.46|447.5|443.5|447.41|443.41|23
1612724480000|2021-02-07 19:01:20|447.45|443.45|447.43|443.43|447.49|443.49|447.12|443.12|28
1612724490000|2021-02-07 19:01:30|447.44|443.44|447.49|443.49|447.54|443.54|447.42|443.42|24
1612724500000|2021-02-07 19:01:40|447.52|443.52|447.35|443.35|447.55|443.55|447.16|443.16|27
1612724510000|2021-02-07 19:01:50|447.36|443.36|447.29|443.29|447.41|443.41|447.29|443.29|14
1612724520000|2021-02-07 19:02:00|447.32|443.32|447.49|443.49|447.5|443.5|447.28|443.28|23
1612724530000|2021-02-07 19:02:10|447.48|443.48|447.46|443.46|447.49|443.49|447.38|443.38|19
1612724540000|2021-02-07 19:02:20|447.47|443.47|447.41|443.41|447.49|443.49|447.4|443.4|21
1612724550000|2021-02-07 19:02:30|447.42|443.42|447.37|443.37|447.42|443.42|447.36|443.36|13
1612724560000|2021-02-07 19:02:40|447.4|443.4|447.37|443.37|447.41|443.41|447.3|443.3|22
1612724570000|2021-02-07 19:02:50|447.39|443.39|447.32|443.32|447.39|443.39|447.3|443.3|20
1612724580000|2021-02-07 19:03:00|447.31|443.31|447.44|443.44|447.44|443.44|447.31|443.31|23
1612724590000|2021-02-07 19:03:10|447.43|443.43|447.37|443.37|447.43|443.43|447.33|443.33|23
1612724600000|2021-02-07 19:03:20|447.33|443.33|447.35|443.35|447.37|443.37|447.33|443.33|12
1612724610000|2021-02-07 19:03:30|447.36|443.36|447.06|443.06|447.36|443.36|447.05|443.05|12
1612724620000|2021-02-07 19:03:40|447.05|443.05|447.08|443.08|447.08|443.08|447.05|443.05|6
1612724630000|2021-02-07 19:03:50|447.1|443.1|446.99|442.99|447.13|443.13|446.77|442.77|14
1612724640000|2021-02-07 19:04:00|447.01|443.01|447.04|443.04|447.07|443.07|446.99|442.99|23
1612724650000|2021-02-07 19:04:10|447.05|443.05|446.97|442.97|447.05|443.05|446.95|442.95|22
1612724660000|2021-02-07 19:04:20|446.95|442.95|447.15|443.15|447.15|443.15|446.95|442.95|21
1612724670000|2021-02-07 19:04:30|447.14|443.14|446.94|442.94|447.15|443.15|446.86|442.86|27
1612724680000|2021-02-07 19:04:40|446.95|442.95|447.02|443.02|447.03|443.03|446.94|442.94|19
1612724690000|2021-02-07 19:04:50|447|443|446.92|442.92|447.06|443.06|446.91|442.91|29
1612724700000|2021-02-07 19:05:00|446.9|442.9|446.73|442.73|446.9|442.9|446.72|442.72|25
1612724710000|2021-02-07 19:05:10|446.74|442.74|446.74|442.74|446.89|442.89|446.71|442.71|25
1612724720000|2021-02-07 19:05:20|446.73|442.73|446.84|442.84|446.84|442.84|446.52|442.52|29
1612724730000|2021-02-07 19:05:30|446.85|442.85|446.93|442.93|447.15|443.15|446.78|442.78|32
1612724740000|2021-02-07 19:05:40|446.95|442.95|447.12|443.12|447.12|443.12|446.92|442.92|24
1612724750000|2021-02-07 19:05:50|447.03|443.03|446.98|442.98|447.12|443.12|446.95|442.95|30
1612724760000|2021-02-07 19:06:00|446.99|442.99|446.93|442.93|447.06|443.06|446.93|442.93|28
1612724770000|2021-02-07 19:06:10|446.94|442.94|447.08|443.08|447.08|443.08|446.92|442.92|10
1612724780000|2021-02-07 19:06:20|447.07|443.07|447.04|443.04|447.08|443.08|447.03|443.03|8
1612724790000|2021-02-07 19:06:30|447.05|443.05|447.1|443.1|447.11|443.11|447|443|19
1612724800000|2021-02-07 19:06:40|447.13|443.13|447.06|443.06|447.13|443.13|447.04|443.04|14
1612724810000|2021-02-07 19:06:50|447.08|443.08|447.11|443.11|447.12|443.12|447.06|443.06|14
1612724820000|2021-02-07 19:07:00|447.08|443.08|447.05|443.05|447.12|443.12|447.03|443.03|18
1612724830000|2021-02-07 19:07:10|447.06|443.06|446.77|442.77|447.06|443.06|446.73|442.73|27
1612724840000|2021-02-07 19:07:20|446.78|442.78|446.83|442.83|446.87|442.87|446.76|442.76|21
1612724850000|2021-02-07 19:07:30|446.81|442.81|446.89|442.89|447.03|443.03|446.8|442.8|32
1612724860000|2021-02-07 19:07:40|447.02|443.02|446.85|442.85|447.03|443.03|446.8|442.8|23
1612724870000|2021-02-07 19:07:50|446.83|442.83|446.82|442.82|446.84|442.84|446.78|442.78|13
1612724880000|2021-02-07 19:08:00|446.83|442.83|446.82|442.82|446.92|442.92|446.79|442.79|25
1612724890000|2021-02-07 19:08:10|446.88|442.88|446.92|442.92|446.93|442.93|446.79|442.79|25
1612724900000|2021-02-07 19:08:20|446.84|442.84|446.94|442.94|446.95|442.95|446.82|442.82|30
1612724910000|2021-02-07 19:08:30|446.91|442.91|446.92|442.92|447.01|443.01|446.91|442.91|4
1612724920000|2021-02-07 19:08:40|446.95|442.95|446.91|442.91|446.97|442.97|446.85|442.85|22
1612724930000|2021-02-07 19:08:50|446.89|442.89|446.86|442.86|446.9|442.9|446.84|442.84|17
1612724940000|2021-02-07 19:09:00|446.85|442.85|446.86|442.86|446.9|442.9|446.82|442.82|13
1612724950000|2021-02-07 19:09:10|446.87|442.87|446.89|442.89|446.93|442.93|446.81|442.81|25
1612724960000|2021-02-07 19:09:20|446.9|442.9|446.85|442.85|446.9|442.9|446.8|442.8|22
1612724970000|2021-02-07 19:09:30|446.84|442.84|446.83|442.83|446.89|442.89|446.8|442.8|26
1612724980000|2021-02-07 19:09:40|446.84|442.84|446.81|442.81|446.92|442.92|446.79|442.79|26
1612724990000|2021-02-07 19:09:50|446.79|442.79|446.55|442.55|446.79|442.79|446.54|442.54|14
1612725000000|2021-02-07 19:10:00|446.56|442.56|446.67|442.67|446.75|442.75|446.56|442.56|24
1612725010000|2021-02-07 19:10:10|446.66|442.66|446.64|442.64|446.71|442.71|446.6|442.6|16
1612725020000|2021-02-07 19:10:20|446.67|442.67|446.57|442.57|446.7|442.7|446.54|442.54|13
1612725030000|2021-02-07 19:10:30|446.59|442.59|446.71|442.71|446.71|442.71|446.58|442.58|13
1612725040000|2021-02-07 19:10:40|446.78|442.78|446.8|442.8|446.92|442.92|446.76|442.76|23
1612725050000|2021-02-07 19:10:50|446.81|442.81|446.72|442.72|446.82|442.82|446.68|442.68|19
1612725060000|2021-02-07 19:11:00|446.73|442.73|446.75|442.75|446.82|442.82|446.68|442.68|21
1612725070000|2021-02-07 19:11:10|446.74|442.74|446.84|442.84|446.87|442.87|446.74|442.74|22
1612725080000|2021-02-07 19:11:20|446.83|442.83|446.64|442.64|446.83|442.83|446.56|442.56|19
1612725090000|2021-02-07 19:11:30|446.65|442.65|446.67|442.67|446.69|442.69|446.64|442.64|13
1612725100000|2021-02-07 19:11:40|446.66|442.66|446.52|442.52|446.66|442.66|446.5|442.5|22
1612725110000|2021-02-07 19:11:50|446.53|442.53|446.54|442.54|446.56|442.56|446.52|442.52|16
1612725120000|2021-02-07 19:12:00|446.55|442.55|446.57|442.57|446.63|442.63|446.54|442.54|21
1612725130000|2021-02-07 19:12:10|446.56|442.56|446.53|442.53|446.58|442.58|446.52|442.52|18
1612725140000|2021-02-07 19:12:20|446.54|442.54|446.55|442.55|446.57|442.57|446.51|442.51|22
1612725150000|2021-02-07 19:12:30|446.54|442.54|446.52|442.52|446.59|442.59|446.51|442.51|18
1612725160000|2021-02-07 19:12:40|446.53|442.53|446.41|442.41|446.56|442.56|446.39|442.39|23
1612725170000|2021-02-07 19:12:50|446.45|442.45|446.56|442.56|446.67|442.67|446.45|442.45|20
1612725180000|2021-02-07 19:13:00|446.57|442.57|446.48|442.48|446.57|442.57|446.41|442.41|23
1612725190000|2021-02-07 19:13:10|446.47|442.47|446.04|442.04|446.47|442.47|446.01|442.01|31
1612725200000|2021-02-07 19:13:20|446.03|442.03|445.93|441.93|446.04|442.04|445.93|441.93|28
1612725210000|2021-02-07 19:13:30|445.94|441.94|445.92|441.92|445.97|441.97|445.91|441.91|24
1612725220000|2021-02-07 19:13:40|445.93|441.93|446.06|442.06|446.06|442.06|445.93|441.93|16
1612725230000|2021-02-07 19:13:50|446.14|442.14|446.21|442.21|446.3|442.3|446.14|442.14|29
1612725240000|2021-02-07 19:14:00|446.22|442.22|446.32|442.32|446.33|442.33|446.2|442.2|20
1612725250000|2021-02-07 19:14:10|446.27|442.27|446.23|442.23|446.35|442.35|446.23|442.23|24
1612725260000|2021-02-07 19:14:20|446.26|442.26|446.61|442.61|446.64|442.64|446.23|442.23|24
1612725270000|2021-02-07 19:14:30|446.6|442.6|446.36|442.36|446.6|442.6|446.35|442.35|27
1612725280000|2021-02-07 19:14:40|446.37|442.37|446.45|442.45|446.48|442.48|446.37|442.37|25
1612725290000|2021-02-07 19:14:50|446.47|442.47|446.51|442.51|446.57|442.57|446.39|442.39|23
1612725300000|2021-02-07 19:15:00|446.39|442.39|446.31|442.31|446.64|442.64|446.31|442.31|31
1612725310000|2021-02-07 19:15:10|446.44|442.44|446.34|442.34|446.45|442.45|446.32|442.32|24
1612725320000|2021-02-07 19:15:20|446.35|442.35|446.33|442.33|446.37|442.37|446.28|442.28|24
1612725330000|2021-02-07 19:15:30|446.32|442.32|446.33|442.33|446.59|442.59|446.28|442.28|31
1612725340000|2021-02-07 19:15:40|446.3|442.3|446.32|442.32|446.43|442.43|446.3|442.3|27
1612725350000|2021-02-07 19:15:50|446.33|442.33|446.54|442.54|446.54|442.54|446.29|442.29|28
1612725360000|2021-02-07 19:16:00|446.53|442.53|446.62|442.62|446.65|442.65|446.44|442.44|30
1612725370000|2021-02-07 19:16:10|446.61|442.61|446.6|442.6|446.64|442.64|446.56|442.56|32
1612725380000|2021-02-07 19:16:20|446.62|442.62|446.78|442.78|446.78|442.78|446.54|442.54|28
1612725390000|2021-02-07 19:16:30|446.81|442.81|447.14|443.14|447.15|443.15|446.81|442.81|19
1612725400000|2021-02-07 19:16:40|447.13|443.13|447.08|443.08|447.15|443.15|446.97|442.97|22
1612725410000|2021-02-07 19:16:50|447.09|443.09|447.11|443.11|447.11|443.11|446.97|442.97|20
1612725420000|2021-02-07 19:17:00|447.1|443.1|447.12|443.12|447.25|443.25|446.92|442.92|26
1612725430000|2021-02-07 19:17:10|447.13|443.13|447.03|443.03|447.17|443.17|447.02|443.02|16
1612725440000|2021-02-07 19:17:20|447.04|443.04|447.24|443.24|447.26|443.26|447.04|443.04|22
1612725450000|2021-02-07 19:17:30|447.18|443.18|447.1|443.1|447.24|443.24|447.1|443.1|28
1612725460000|2021-02-07 19:17:40|447.15|443.15|447.1|443.1|447.15|443.15|447|443|21
1612725470000|2021-02-07 19:17:50|447.09|443.09|447.11|443.11|447.16|443.16|447.08|443.08|21
1612725480000|2021-02-07 19:18:00|447.12|443.12|447.09|443.09|447.12|443.12|447.03|443.03|22
1612725490000|2021-02-07 19:18:10|447.11|443.11|447.05|443.05|447.18|443.18|447.03|443.03|24
1612725500000|2021-02-07 19:18:20|447.06|443.06|446.97|442.97|447.06|443.06|446.96|442.96|16
1612725510000|2021-02-07 19:18:30|446.96|442.96|446.96|442.96|446.98|442.98|446.87|442.87|16
1612725520000|2021-02-07 19:18:40|446.92|442.92|446.86|442.86|446.99|442.99|446.86|442.86|17
1612725530000|2021-02-07 19:18:50|446.87|442.87|446.89|442.89|446.89|442.89|446.78|442.78|28
1612725540000|2021-02-07 19:19:00|446.9|442.9|446.99|442.99|447.08|443.08|446.9|442.9|19
1612725550000|2021-02-07 19:19:10|446.97|442.97|446.92|442.92|446.99|442.99|446.85|442.85|18
1612725560000|2021-02-07 19:19:20|446.83|442.83|446.8|442.8|446.86|442.86|446.8|442.8|19
1612725570000|2021-02-07 19:19:30|446.81|442.81|446.79|442.79|446.81|442.81|446.79|442.79|4
1612725580000|2021-02-07 19:19:40|446.82|442.82|446.81|442.81|446.82|442.82|446.81|442.81|2
1612725590000|2021-02-07 19:19:50|446.84|442.84|446.99|442.99|447|443|446.81|442.81|15
1612725600000|2021-02-07 19:20:00|447.01|443.01|446.88|442.88|447.01|443.01|446.88|442.88|19
1612725610000|2021-02-07 19:20:10|446.89|442.89|446.96|442.96|446.96|442.96|446.89|442.89|12
1612725620000|2021-02-07 19:20:20|446.93|442.93|447|443|447.01|443.01|446.9|442.9|13
1612725630000|2021-02-07 19:20:30|446.99|442.99|447.06|443.06|447.08|443.08|446.95|442.95|6
1612725640000|2021-02-07 19:20:40|447.05|443.05|447.05|443.05|447.07|443.07|447.03|443.03|7
1612725650000|2021-02-07 19:20:50|447.06|443.06|446.99|442.99|447.06|443.06|446.99|442.99|11
1612725660000|2021-02-07 19:21:00|447|443|447.02|443.02|447.02|443.02|446.97|442.97|11
1612725670000|2021-02-07 19:21:10|447.01|443.01|447|443|447.03|443.03|446.98|442.98|9
1612725680000|2021-02-07 19:21:20|446.99|442.99|447.04|443.04|447.04|443.04|446.99|442.99|11
1612725690000|2021-02-07 19:21:30|447.01|443.01|447.02|443.02|447.05|443.05|447|443|10
1612725700000|2021-02-07 19:21:40|447|443|446.99|442.99|447|443|446.99|442.99|2
1612725710000|2021-02-07 19:21:50|447|443|446.99|442.99|447.01|443.01|446.98|442.98|5
1612725720000|2021-02-07 19:22:00|447|443|446.97|442.97|447|443|446.94|442.94|9
1612725730000|2021-02-07 19:22:10|446.98|442.98|446.93|442.93|447|443|446.93|442.93|5
1612725740000|2021-02-07 19:22:20|447.01|443.01|447.01|443.01|447.01|443.01|447.01|443.01|1
1612725750000|2021-02-07 19:22:30|447.02|443.02|447.02|443.02|447.02|443.02|447.02|443.02|1
1612725760000|2021-02-07 19:22:40|447.04|443.04|447.01|443.01|447.04|443.04|447.01|443.01|6
1612725770000|2021-02-07 19:22:50|447|443|446.95|442.95|447|443|446.91|442.91|9
1612725780000|2021-02-07 19:23:00|446.93|442.93|446.95|442.95|446.98|442.98|446.9|442.9|15
1612725790000|2021-02-07 19:23:10|446.91|442.91|446.83|442.83|446.91|442.91|446.72|442.72|14
1612725800000|2021-02-07 19:23:20|446.84|442.84|446.83|442.83|446.84|442.84|446.81|442.81|14
1612725810000|2021-02-07 19:23:30|446.82|442.82|446.9|442.9|446.92|442.92|446.82|442.82|12
1612725820000|2021-02-07 19:23:40|446.89|442.89|446.84|442.84|446.9|442.9|446.83|442.83|9
1612725830000|2021-02-07 19:23:50|446.82|442.82|446.79|442.79|446.97|442.97|446.78|442.78|20
1612725840000|2021-02-07 19:24:00|446.73|442.73|446.8|442.8|446.9|442.9|446.73|442.73|18
1612725850000|2021-02-07 19:24:10|446.81|442.81|446.74|442.74|446.83|442.83|446.73|442.73|30
1612725860000|2021-02-07 19:24:20|446.75|442.75|446.73|442.73|446.75|442.75|446.68|442.68|26
1612725870000|2021-02-07 19:24:30|446.7|442.7|446.62|442.62|446.74|442.74|446.62|442.62|22
1612725880000|2021-02-07 19:24:40|446.61|442.61|446.54|442.54|446.63|442.63|446.54|442.54|21
1612725890000|2021-02-07 19:24:50|446.52|442.52|446.37|442.37|446.52|442.52|446.34|442.34|26
1612725900000|2021-02-07 19:25:00|446.34|442.34|446.43|442.43|446.44|442.44|446.22|442.22|20
1612725910000|2021-02-07 19:25:10|446.44|442.44|446.57|442.57|446.66|442.66|446.43|442.43|28
1612725920000|2021-02-07 19:25:20|446.56|442.56|446.82|442.82|446.84|442.84|446.56|442.56|17
1612725930000|2021-02-07 19:25:30|446.81|442.81|447.07|443.07|447.07|443.07|446.65|442.65|28
1612725940000|2021-02-07 19:25:40|447.06|443.06|447.38|443.38|447.39|443.39|446.96|442.96|29
1612725950000|2021-02-07 19:25:50|447.37|443.37|447.32|443.32|447.37|443.37|447.3|443.3|16
1612725960000|2021-02-07 19:26:00|447.31|443.31|447.21|443.21|447.31|443.31|447.12|443.12|28
1612725970000|2021-02-07 19:26:10|447.23|443.23|447.04|443.04|447.26|443.26|446.91|442.91|25
1612725980000|2021-02-07 19:26:20|447.08|443.08|447.14|443.14|447.15|443.15|447.08|443.08|21
1612725990000|2021-02-07 19:26:30|447.17|443.17|447.27|443.27|447.27|443.27|446.91|442.91|30
1612726000000|2021-02-07 19:26:40|447.28|443.28|447.2|443.2|447.3|443.3|447.04|443.04|23
1612726010000|2021-02-07 19:26:50|447.18|443.18|447.17|443.17|447.26|443.26|447.17|443.17|14
1612726020000|2021-02-07 19:27:00|447.16|443.16|447.11|443.11|447.19|443.19|447.11|443.11|11
1612726030000|2021-02-07 19:27:10|447.07|443.07|446.9|442.9|447.11|443.11|446.9|442.9|25
1612726040000|2021-02-07 19:27:20|446.91|442.91|446.77|442.77|446.91|442.91|446.77|442.77|23
1612726050000|2021-02-07 19:27:30|446.76|442.76|446.78|442.78|446.79|442.79|446.76|442.76|7
1612726060000|2021-02-07 19:27:40|446.79|442.79|446.77|442.77|446.79|442.79|446.76|442.76|7
1612726070000|2021-02-07 19:27:50|446.79|442.79|446.78|442.78|446.79|442.79|446.77|442.77|10
1612726080000|2021-02-07 19:28:00|446.77|442.77|446.82|442.82|446.83|442.83|446.76|442.76|8
1612726090000|2021-02-07 19:28:10|446.81|442.81|446.79|442.79|446.82|442.82|446.78|442.78|9
1612726100000|2021-02-07 19:28:20|446.78|442.78|446.81|442.81|446.82|442.82|446.78|442.78|6
1612726110000|2021-02-07 19:28:30|446.83|442.83|446.77|442.77|446.83|442.83|446.73|442.73|14
1612726120000|2021-02-07 19:28:40|446.78|442.78|446.85|442.85|446.85|442.85|446.78|442.78|7
1612726130000|2021-02-07 19:28:50|446.89|442.89|446.87|442.87|447.1|443.1|446.87|442.87|24
1612726140000|2021-02-07 19:29:00|446.85|442.85|446.8|442.8|446.88|442.88|446.79|442.79|23
1612726150000|2021-02-07 19:29:10|446.79|442.79|446.98|442.98|446.98|442.98|446.78|442.78|28
1612726160000|2021-02-07 19:29:20|446.99|442.99|446.99|442.99|446.99|442.99|446.77|442.77|19
1612726170000|2021-02-07 19:29:30|446.98|442.98|447.04|443.04|447.06|443.06|446.94|442.94|21
1612726180000|2021-02-07 19:29:40|447.03|443.03|447.04|443.04|447.05|443.05|446.97|442.97|24
1612726190000|2021-02-07 19:29:50|447.02|443.02|447.06|443.06|447.08|443.08|447|443|19
1612726200000|2021-02-07 19:30:00|447.09|443.09|446.91|442.91|447.09|443.09|446.89|442.89|27
1612726210000|2021-02-07 19:30:10|446.94|442.94|447.14|443.14|447.14|443.14|446.93|442.93|25
1612726220000|2021-02-07 19:30:20|447.15|443.15|447.2|443.2|447.36|443.36|446.98|442.98|25
1612726230000|2021-02-07 19:30:30|447.21|443.21|447.36|443.36|447.36|443.36|447.21|443.21|30
1612726240000|2021-02-07 19:30:40|447.35|443.35|447.31|443.31|447.37|443.37|447.29|443.29|17
1612726250000|2021-02-07 19:30:50|447.33|443.33|447.22|443.22|447.41|443.41|447.22|443.22|23
1612726260000|2021-02-07 19:31:00|447.23|443.23|447.36|443.36|447.37|443.37|447.2|443.2|17
1612726270000|2021-02-07 19:31:10|447.35|443.35|447.37|443.37|447.42|443.42|447.32|443.32|16
1612726280000|2021-02-07 19:31:20|447.39|443.39|447.37|443.37|447.39|443.39|447.37|443.37|13
1612726290000|2021-02-07 19:31:30|447.38|443.38|447.37|443.37|447.41|443.41|447.36|443.36|20
1612726300000|2021-02-07 19:31:40|447.36|443.36|447.37|443.37|447.38|443.38|447.05|443.05|26
1612726310000|2021-02-07 19:31:50|447.38|443.38|447.26|443.26|447.39|443.39|447.12|443.12|14
1612726320000|2021-02-07 19:32:00|447.25|443.25|446.86|442.86|447.25|443.25|446.86|442.86|28
1612726330000|2021-02-07 19:32:10|446.85|442.85|446.79|442.79|446.86|442.86|446.75|442.75|20
1612726340000|2021-02-07 19:32:20|446.78|442.78|446.14|442.14|446.78|442.78|446.14|442.14|29
1612726350000|2021-02-07 19:32:30|446.1|442.1|446.15|442.15|446.15|442.15|446.04|442.04|35
1612726360000|2021-02-07 19:32:40|446.16|442.16|446.15|442.15|446.22|442.22|446.15|442.15|27
1612726370000|2021-02-07 19:32:50|446.16|442.16|446.14|442.14|446.19|442.19|446.11|442.11|30
1612726380000|2021-02-07 19:33:00|446.16|442.16|446.41|442.41|446.43|442.43|446.16|442.16|21
1612726390000|2021-02-07 19:33:10|446.36|442.36|446.36|442.36|446.4|442.4|446.35|442.35|25
1612726400000|2021-02-07 19:33:20|446.35|442.35|446.13|442.13|446.35|442.35|446.12|442.12|21
1612726410000|2021-02-07 19:33:30|446.12|442.12|446.23|442.23|446.23|442.23|446.12|442.12|14
1612726420000|2021-02-07 19:33:40|446.22|442.22|446.22|442.22|446.23|442.23|446.2|442.2|7
1612726430000|2021-02-07 19:33:50|446.21|442.21|446.21|442.21|446.27|442.27|446.21|442.21|15
1612726440000|2021-02-07 19:34:00|446.23|442.23|446.35|442.35|446.36|442.36|446.23|442.23|7
1612726450000|2021-02-07 19:34:10|446.37|442.37|446.28|442.28|446.43|442.43|446.28|442.28|21
1612726460000|2021-02-07 19:34:20|446.27|442.27|446.27|442.27|446.27|442.27|446.25|442.25|12
1612726470000|2021-02-07 19:34:30|446.26|442.26|446.31|442.31|446.33|442.33|446.26|442.26|9
1612726480000|2021-02-07 19:34:40|446.3|442.3|446.3|442.3|446.3|442.3|446.3|442.3|1
1612726490000|2021-02-07 19:34:50|446.31|442.31|446.32|442.32|446.32|442.32|446.31|442.31|2
1612726500000|2021-02-07 19:35:00|446.36|442.36|446.34|442.34|446.38|442.38|446.34|442.34|9
1612726510000|2021-02-07 19:35:10|446.35|442.35|446.41|442.41|446.41|442.41|446.34|442.34|5
1612726520000|2021-02-07 19:35:20|446.42|442.42|446.55|442.55|446.56|442.56|446.41|442.41|15
1612726530000|2021-02-07 19:35:30|446.56|442.56|446.6|442.6|446.61|442.61|446.56|442.56|17
1612726540000|2021-02-07 19:35:40|446.61|442.61|446.63|442.63|446.64|442.64|446.59|442.59|18
1612726550000|2021-02-07 19:35:50|446.64|442.64|446.68|442.68|446.68|442.68|446.62|442.62|22
1612726560000|2021-02-07 19:36:00|446.69|442.69|446.67|442.67|446.7|442.7|446.63|442.63|12
1612726570000|2021-02-07 19:36:10|446.66|442.66|446.53|442.53|446.66|442.66|446.52|442.52|28
1612726580000|2021-02-07 19:36:20|446.54|442.54|446.39|442.39|446.56|442.56|446.37|442.37|28
1612726590000|2021-02-07 19:36:30|446.38|442.38|446.18|442.18|446.38|442.38|446.16|442.16|21
1612726600000|2021-02-07 19:36:40|446.19|442.19|445.98|441.98|446.19|442.19|445.98|441.98|19
1612726610000|2021-02-07 19:36:50|445.97|441.97|446.02|442.02|446.02|442.02|445.82|441.82|29
1612726620000|2021-02-07 19:37:00|446.03|442.03|445.82|441.82|446.03|442.03|445.74|441.74|26
1612726630000|2021-02-07 19:37:10|445.81|441.81|445.88|441.88|445.88|441.88|445.78|441.78|24
1612726640000|2021-02-07 19:37:20|445.89|441.89|445.75|441.75|445.89|441.89|445.7|441.7|21
1612726650000|2021-02-07 19:37:30|445.76|441.76|445.8|441.8|445.8|441.8|445.76|441.76|20
1612726660000|2021-02-07 19:37:40|445.79|441.79|445.84|441.84|445.92|441.92|445.76|441.76|28
1612726670000|2021-02-07 19:37:50|445.82|441.82|445.67|441.67|445.82|441.82|445.46|441.46|22
1612726680000|2021-02-07 19:38:00|445.68|441.68|445.87|441.87|445.89|441.89|445.66|441.66|24
1612726690000|2021-02-07 19:38:10|445.85|441.85|445.78|441.78|445.85|441.85|445.78|441.78|19
1612726700000|2021-02-07 19:38:20|445.83|441.83|445.86|441.86|445.91|441.91|445.82|441.82|27
1612726710000|2021-02-07 19:38:30|445.84|441.84|445.84|441.84|445.89|441.89|445.83|441.83|20
1612726720000|2021-02-07 19:38:40|445.83|441.83|445.79|441.79|445.86|441.86|445.79|441.79|17
1612726730000|2021-02-07 19:38:50|445.78|441.78|445.76|441.76|445.78|441.78|445.75|441.75|16
1612726740000|2021-02-07 19:39:00|445.77|441.77|446.04|442.04|446.08|442.08|445.77|441.77|18
1612726750000|2021-02-07 19:39:10|446.02|442.02|446|442|446.02|442.02|445.91|441.91|18
1612726760000|2021-02-07 19:39:20|446.01|442.01|445.96|441.96|446.01|442.01|445.96|441.96|13
1612726770000|2021-02-07 19:39:30|445.98|441.98|445.98|441.98|446|442|445.97|441.97|7
1612726780000|2021-02-07 19:39:40|445.99|441.99|445.96|441.96|446.01|442.01|445.93|441.93|16
1612726790000|2021-02-07 19:39:50|446.01|442.01|446|442|446.01|442.01|445.96|441.96|10
1612726800000|2021-02-07 19:40:00|445.98|441.98|445.95|441.95|446|442|445.94|441.94|16
1612726810000|2021-02-07 19:40:10|445.96|441.96|445.97|441.97|446|442|445.95|441.95|7
1612726820000|2021-02-07 19:40:20|445.98|441.98|445.97|441.97|445.98|441.98|445.97|441.97|4
1612726830000|2021-02-07 19:40:30|445.95|441.95|445.76|441.76|445.95|441.95|445.67|441.67|20
1612726840000|2021-02-07 19:40:40|445.77|441.77|445.71|441.71|445.77|441.77|445.71|441.71|12
1612726850000|2021-02-07 19:40:50|445.73|441.73|445.46|441.46|445.74|441.74|445.46|441.46|23
1612726860000|2021-02-07 19:41:00|445.44|441.44|445.51|441.51|445.55|441.55|445.43|441.43|14
1612726870000|2021-02-07 19:41:10|445.54|441.54|445.63|441.63|445.79|441.79|445.51|441.51|28
1612726880000|2021-02-07 19:41:20|445.62|441.62|445.77|441.77|445.77|441.77|445.61|441.61|15
1612726890000|2021-02-07 19:41:30|445.76|441.76|445.87|441.87|445.87|441.87|445.76|441.76|19
1612726900000|2021-02-07 19:41:40|445.86|441.86|445.87|441.87|445.87|441.87|445.84|441.84|7
1612726910000|2021-02-07 19:41:50|445.86|441.86|445.99|441.99|445.99|441.99|445.83|441.83|8
1612726920000|2021-02-07 19:42:00|446.01|442.01|446.17|442.17|446.27|442.27|445.99|441.99|19
1612726930000|2021-02-07 19:42:10|446.15|442.15|446.16|442.16|446.18|442.18|446.12|442.12|26
1612726940000|2021-02-07 19:42:20|446.15|442.15|446.26|442.26|446.28|442.28|446.11|442.11|26
1612726950000|2021-02-07 19:42:30|446.27|442.27|446.14|442.14|446.27|442.27|446.13|442.13|20
1612726960000|2021-02-07 19:42:40|446.18|442.18|446.12|442.12|446.19|442.19|446.12|442.12|19
1612726970000|2021-02-07 19:42:50|446.2|442.2|446.15|442.15|446.25|442.25|446.14|442.14|24
1612726980000|2021-02-07 19:43:00|446.14|442.14|446.17|442.17|446.2|442.2|446.14|442.14|16
1612726990000|2021-02-07 19:43:10|446.16|442.16|446.08|442.08|446.2|442.2|446.08|442.08|20
1612727000000|2021-02-07 19:43:20|446.1|442.1|446|442|446.1|442.1|445.99|441.99|13
1612727010000|2021-02-07 19:43:30|445.99|441.99|445.87|441.87|446.01|442.01|445.84|441.84|27
1612727020000|2021-02-07 19:43:40|445.88|441.88|445.87|441.87|445.92|441.92|445.87|441.87|14
1612727030000|2021-02-07 19:43:50|445.88|441.88|445.7|441.7|445.88|441.88|445.68|441.68|18
1612727040000|2021-02-07 19:44:00|445.71|441.71|445.71|441.71|445.75|441.75|445.68|441.68|21
1612727050000|2021-02-07 19:44:10|445.69|441.69|445.57|441.57|445.71|441.71|445.56|441.56|25
1612727060000|2021-02-07 19:44:20|445.55|441.55|445.43|441.43|445.55|441.55|445.4|441.4|24
1612727070000|2021-02-07 19:44:30|445.42|441.42|445.41|441.41|445.43|441.43|445.4|441.4|13
1612727080000|2021-02-07 19:44:40|445.4|441.4|445.51|441.51|445.51|441.51|445.38|441.38|13
1612727090000|2021-02-07 19:44:50|445.5|441.5|445.53|441.53|445.55|441.55|445.5|441.5|14
1612727100000|2021-02-07 19:45:00|445.54|441.54|445.53|441.53|445.55|441.55|445.51|441.51|13
1612727110000|2021-02-07 19:45:10|445.51|441.51|445.77|441.77|445.82|441.82|445.51|441.51|14
1612727120000|2021-02-07 19:45:20|445.76|441.76|445.91|441.91|445.91|441.91|445.76|441.76|15
1612727130000|2021-02-07 19:45:30|445.92|441.92|445.76|441.76|445.92|441.92|445.65|441.65|23
1612727140000|2021-02-07 19:45:40|445.8|441.8|445.85|441.85|445.86|441.86|445.79|441.79|16
1612727150000|2021-02-07 19:45:50|445.87|441.87|446|442|446.1|442.1|445.85|441.85|26
1612727160000|2021-02-07 19:46:00|445.94|441.94|446.01|442.01|446.01|442.01|445.92|441.92|20
1612727170000|2021-02-07 19:46:10|446|442|445.99|441.99|446.01|442.01|445.95|441.95|22
1612727180000|2021-02-07 19:46:20|446|442|446|442|446|442|445.89|441.89|18
1612727190000|2021-02-07 19:46:30|445.96|441.96|445.92|441.92|446|442|445.91|441.91|20
1612727200000|2021-02-07 19:46:40|445.91|441.91|445.92|441.92|445.93|441.93|445.87|441.87|9
1612727210000|2021-02-07 19:46:50|445.89|441.89|446|442|446.04|442.04|445.88|441.88|27
1612727220000|2021-02-07 19:47:00|445.99|441.99|445.83|441.83|445.99|441.99|445.83|441.83|16
1612727230000|2021-02-07 19:47:10|445.82|441.82|445.78|441.78|445.82|441.82|445.78|441.78|3
1612727240000|2021-02-07 19:47:20|445.77|441.77|445.77|441.77|445.79|441.79|445.75|441.75|12
1612727250000|2021-02-07 19:47:30|445.8|441.8|445.95|441.95|445.96|441.96|445.72|441.72|20
1612727260000|2021-02-07 19:47:40|445.97|441.97|445.87|441.87|445.97|441.97|445.87|441.87|26
1612727270000|2021-02-07 19:47:50|445.9|441.9|445.94|441.94|445.95|441.95|445.87|441.87|22
1612727280000|2021-02-07 19:48:00|445.93|441.93|445.97|441.97|446.03|442.03|445.93|441.93|15
1612727290000|2021-02-07 19:48:10|445.95|441.95|445.95|441.95|445.99|441.99|445.84|441.84|32
1612727300000|2021-02-07 19:48:20|445.91|441.91|445.91|441.91|445.95|441.95|445.89|441.89|24
1612727310000|2021-02-07 19:48:30|445.92|441.92|445.93|441.93|445.93|441.93|445.91|441.91|5
1612727320000|2021-02-07 19:48:40|445.95|441.95|445.98|441.98|445.98|441.98|445.94|441.94|4
1612727330000|2021-02-07 19:48:50|445.96|441.96|445.94|441.94|445.98|441.98|445.93|441.93|10
1612727340000|2021-02-07 19:49:00|445.95|441.95|445.85|441.85|445.95|441.95|445.84|441.84|12
1612727350000|2021-02-07 19:49:10|445.86|441.86|445.88|441.88|445.92|441.92|445.86|441.86|13
1612727360000|2021-02-07 19:49:20|445.89|441.89|445.84|441.84|445.89|441.89|445.83|441.83|16
1612727370000|2021-02-07 19:49:30|445.85|441.85|445.9|441.9|445.91|441.91|445.85|441.85|9
1612727380000|2021-02-07 19:49:40|445.87|441.87|445.83|441.83|445.87|441.87|445.81|441.81|9
1612727390000|2021-02-07 19:49:50|445.82|441.82|445.81|441.81|445.82|441.82|445.81|441.81|2
1612727400000|2021-02-07 19:50:00|445.8|441.8|445.68|441.68|445.8|441.8|445.53|441.53|15
1612727410000|2021-02-07 19:50:10|445.65|441.65|445.67|441.67|445.68|441.68|445.54|441.54|18
1612727420000|2021-02-07 19:50:20|445.63|441.63|445.54|441.54|445.67|441.67|445.5|441.5|16
1612727430000|2021-02-07 19:50:30|445.62|441.62|445.6|441.6|445.67|441.67|445.6|441.6|25
1612727440000|2021-02-07 19:50:40|445.58|441.58|445.53|441.53|445.58|441.58|445.48|441.48|24
1612727450000|2021-02-07 19:50:50|445.52|441.52|445.56|441.56|445.57|441.57|445.52|441.52|13
1612727460000|2021-02-07 19:51:00|445.55|441.55|445.49|441.49|445.59|441.59|445.49|441.49|22
1612727470000|2021-02-07 19:51:10|445.48|441.48|445.34|441.34|445.48|441.48|445.34|441.34|23
1612727480000|2021-02-07 19:51:20|445.33|441.33|445.12|441.12|445.33|441.33|445.12|441.12|16
1612727490000|2021-02-07 19:51:30|445.11|441.11|445.02|441.02|445.11|441.11|445.01|441.01|10
1612727500000|2021-02-07 19:51:40|445.04|441.04|444.85|440.85|445.05|441.05|444.79|440.79|27
1612727510000|2021-02-07 19:51:50|444.84|440.84|445.09|441.09|445.11|441.11|444.79|440.79|29
1612727520000|2021-02-07 19:52:00|445.1|441.1|445.1|441.1|445.37|441.37|445.07|441.07|31
1612727530000|2021-02-07 19:52:10|445.06|441.06|444.93|440.93|445.07|441.07|444.9|440.9|29
1612727540000|2021-02-07 19:52:20|444.94|440.94|445.01|441.01|445.01|441.01|444.94|440.94|25
1612727550000|2021-02-07 19:52:30|444.99|440.99|445|441|445.09|441.09|444.98|440.98|27
1612727560000|2021-02-07 19:52:40|445.03|441.03|445.23|441.23|445.24|441.24|445.03|441.03|28
1612727570000|2021-02-07 19:52:50|445.22|441.22|445.2|441.2|445.23|441.23|445.17|441.17|23
1612727580000|2021-02-07 19:53:00|445.19|441.19|444.99|440.99|445.21|441.21|444.98|440.98|31
1612727590000|2021-02-07 19:53:10|445.03|441.03|445.11|441.11|445.12|441.12|444.99|440.99|23
1612727600000|2021-02-07 19:53:20|445.1|441.1|445.4|441.4|445.4|441.4|445.1|441.1|28
1612727610000|2021-02-07 19:53:30|445.41|441.41|445.51|441.51|445.51|441.51|445.26|441.26|26
1612727620000|2021-02-07 19:53:40|445.5|441.5|445.48|441.48|445.5|441.5|445.47|441.47|9
1612727630000|2021-02-07 19:53:50|445.49|441.49|445.5|441.5|445.52|441.52|445.31|441.31|24
1612727640000|2021-02-07 19:54:00|445.49|441.49|445.25|441.25|445.5|441.5|445.16|441.16|21
1612727650000|2021-02-07 19:54:10|445.24|441.24|445.16|441.16|445.24|441.24|445.09|441.09|20
1612727660000|2021-02-07 19:54:20|445.13|441.13|445.13|441.13|445.18|441.18|445.11|441.11|18
1612727670000|2021-02-07 19:54:30|445.12|441.12|444.97|440.97|445.12|441.12|444.97|440.97|12
1612727680000|2021-02-07 19:54:40|444.95|440.95|444.89|440.89|444.95|440.95|444.86|440.86|15
1612727690000|2021-02-07 19:54:50|444.88|440.88|444.9|440.9|445.07|441.07|444.87|440.87|26
1612727700000|2021-02-07 19:55:00|444.89|440.89|444.88|440.88|444.94|440.94|444.86|440.86|27
1612727710000|2021-02-07 19:55:10|444.87|440.87|444.87|440.87|444.89|440.89|444.85|440.85|17
1612727720000|2021-02-07 19:55:20|444.88|440.88|444.72|440.72|444.88|440.88|444.69|440.69|22
1612727730000|2021-02-07 19:55:30|444.71|440.71|444.64|440.64|444.74|440.74|444.61|440.61|27
1612727740000|2021-02-07 19:55:40|444.65|440.65|444.51|440.51|444.65|440.65|444.44|440.44|23
1612727750000|2021-02-07 19:55:50|444.49|440.49|444.48|440.48|444.5|440.5|444.41|440.41|21
1612727760000|2021-02-07 19:56:00|444.46|440.46|444.15|440.15|444.49|440.49|444.14|440.14|23
1612727770000|2021-02-07 19:56:10|444.2|440.2|444.29|440.29|444.34|440.34|444.12|440.12|28
1612727780000|2021-02-07 19:56:20|444.31|440.31|444.3|440.3|444.36|440.36|444.29|440.29|28
1612727790000|2021-02-07 19:56:30|444.31|440.31|444.2|440.2|444.49|440.49|444.09|440.09|36
1612727800000|2021-02-07 19:56:40|444.18|440.18|444.04|440.04|444.21|440.21|444.02|440.02|31
1612727810000|2021-02-07 19:56:50|444.09|440.09|443.93|439.93|444.09|440.09|443.85|439.85|28
1612727820000|2021-02-07 19:57:00|443.92|439.92|444.03|440.03|444.05|440.05|443.9|439.9|25
1612727830000|2021-02-07 19:57:10|444.04|440.04|444.04|440.04|444.05|440.05|443.99|439.99|24
1612727840000|2021-02-07 19:57:20|444.05|440.05|444.03|440.03|444.17|440.17|443.99|439.99|30
1612727850000|2021-02-07 19:57:30|444.05|440.05|444.35|440.35|444.35|440.35|443.92|439.92|32
1612727860000|2021-02-07 19:57:40|444.34|440.34|444.22|440.22|444.46|440.46|444.22|440.22|30
1612727870000|2021-02-07 19:57:50|444.24|440.24|444.06|440.06|444.28|440.28|444.04|440.04|24
1612727880000|2021-02-07 19:58:00|444.07|440.07|444|440|444.07|440.07|443.95|439.95|30
1612727890000|2021-02-07 19:58:10|443.99|439.99|443.86|439.86|444.01|440.01|443.82|439.82|22
1612727900000|2021-02-07 19:58:20|443.96|439.96|443.88|439.88|444|440|443.88|439.88|25
1612727910000|2021-02-07 19:58:30|443.89|439.89|443.71|439.71|443.89|439.89|443.69|439.69|21
1612727920000|2021-02-07 19:58:40|443.7|439.7|443.72|439.72|443.74|439.74|443.59|439.59|33
1612727930000|2021-02-07 19:58:50|443.71|439.71|443.61|439.61|443.73|439.73|443.55|439.55|21
1612727940000|2021-02-07 19:59:00|443.56|439.56|443.56|439.56|443.57|439.57|443.38|439.38|26
1612727950000|2021-02-07 19:59:10|443.57|439.57|443.06|439.06|443.57|439.57|443.06|439.06|37
1612727960000|2021-02-07 19:59:20|443.07|439.07|443.07|439.07|443.07|439.07|442.82|438.82|19
1612727970000|2021-02-07 19:59:30|443.06|439.06|443.34|439.34|443.35|439.35|443.05|439.05|31
1612727980000|2021-02-07 19:59:40|443.36|439.36|443.52|439.52|443.57|439.57|443.31|439.31|34
1612727990000|2021-02-07 19:59:50|443.55|439.55|443.69|439.69|443.69|439.69|443.54|439.54|25
1612728000000|2021-02-07 20:00:00|443.66|439.66|444.15|440.15|444.15|440.15|443.66|439.66|27
1612728010000|2021-02-07 20:00:10|444.14|440.14|444.1|440.1|444.26|440.26|444.1|440.1|24
1612728020000|2021-02-07 20:00:20|444.15|440.15|443.68|439.68|444.25|440.25|443.53|439.53|35
1612728030000|2021-02-07 20:00:30|443.66|439.66|443.78|439.78|443.78|439.78|443.65|439.65|25
1612728040000|2021-02-07 20:00:40|443.84|439.84|443.25|439.25|443.86|439.86|443.25|439.25|30
1612728050000|2021-02-07 20:00:50|443.24|439.24|442.75|438.75|443.24|439.24|442.75|438.75|35
1612728060000|2021-02-07 20:01:00|442.77|438.77|442.71|438.71|442.81|438.81|442.63|438.63|29
1612728070000|2021-02-07 20:01:10|442.7|438.7|442.52|438.52|442.73|438.73|442.45|438.45|28
1612728080000|2021-02-07 20:01:20|442.54|438.54|442.24|438.24|442.67|438.67|442.24|438.24|30
1612728090000|2021-02-07 20:01:30|442.23|438.23|441.58|437.58|442.23|438.23|441.58|437.58|30
1612728100000|2021-02-07 20:01:40|441.57|437.57|441.62|437.62|441.75|437.75|441.4|437.4|33
1612728110000|2021-02-07 20:01:50|441.65|437.65|441.47|437.47|441.79|437.79|441.39|437.39|34
1612728120000|2021-02-07 20:02:00|441.46|437.46|441.42|437.42|441.63|437.63|441.35|437.35|30
1612728130000|2021-02-07 20:02:10|441.41|437.41|441|437|441.41|437.41|440.83|436.83|30
1612728140000|2021-02-07 20:02:20|441.04|437.04|441.39|437.39|441.39|437.39|441.04|437.04|28
1612728150000|2021-02-07 20:02:30|441.41|437.41|441.36|437.36|441.43|437.43|441.35|437.35|27
1612728160000|2021-02-07 20:02:40|441.38|437.38|441.62|437.62|441.64|437.64|441.32|437.32|35
1612728170000|2021-02-07 20:02:50|441.61|437.61|441.79|437.79|441.79|437.79|441.56|437.56|29
1612728180000|2021-02-07 20:03:00|441.8|437.8|441.71|437.71|441.85|437.85|441.43|437.43|33
1612728190000|2021-02-07 20:03:10|441.66|437.66|441.69|437.69|441.69|437.69|441.66|437.66|21
1612728200000|2021-02-07 20:03:20|441.72|437.72|441.85|437.85|441.85|437.85|441.61|437.61|31
1612728210000|2021-02-07 20:03:30|441.86|437.86|441.91|437.91|441.91|437.91|441.86|437.86|17
1612728220000|2021-02-07 20:03:40|441.9|437.9|441.8|437.8|441.92|437.92|441.68|437.68|25
1612728230000|2021-02-07 20:03:50|441.81|437.81|441.89|437.89|441.95|437.95|441.77|437.77|26
1612728240000|2021-02-07 20:04:00|441.87|437.87|442.5|438.5|442.56|438.56|441.84|437.84|24
1612728250000|2021-02-07 20:04:10|442.52|438.52|441.97|437.97|442.53|438.53|441.97|437.97|29
1612728260000|2021-02-07 20:04:20|441.93|437.93|442.06|438.06|442.06|438.06|441.87|437.87|26
1612728270000|2021-02-07 20:04:30|442.12|438.12|442.45|438.45|442.47|438.47|442.12|438.12|22
1612728280000|2021-02-07 20:04:40|442.44|438.44|442.48|438.48|442.48|438.48|442.41|438.41|16
1612728290000|2021-02-07 20:04:50|442.49|438.49|442.52|438.52|442.52|438.52|442.42|438.42|21
1612728300000|2021-02-07 20:05:00|442.53|438.53|443.14|439.14|443.16|439.16|442.53|438.53|29
1612728310000|2021-02-07 20:05:10|443.15|439.15|442.99|438.99|443.17|439.17|442.98|438.98|20
1612728320000|2021-02-07 20:05:20|442.98|438.98|442.94|438.94|443|439|442.94|438.94|19
1612728330000|2021-02-07 20:05:30|442.95|438.95|442.97|438.97|442.97|438.97|442.76|438.76|20
1612728340000|2021-02-07 20:05:40|442.95|438.95|443.26|439.26|443.26|439.26|442.94|438.94|30
1612728350000|2021-02-07 20:05:50|443.27|439.27|443.39|439.39|443.49|439.49|443.22|439.22|32
1612728360000|2021-02-07 20:06:00|443.37|439.37|443.38|439.38|443.44|439.44|442.96|438.96|33
1612728370000|2021-02-07 20:06:10|443.36|439.36|443.18|439.18|443.36|439.36|442.96|438.96|31
1612728380000|2021-02-07 20:06:20|443.17|439.17|442.93|438.93|443.17|439.17|442.87|438.87|27
1612728390000|2021-02-07 20:06:30|442.91|438.91|442.92|438.92|442.96|438.96|442.81|438.81|24
1612728400000|2021-02-07 20:06:40|442.93|438.93|442.82|438.82|442.93|438.93|442.81|438.81|21
1612728410000|2021-02-07 20:06:50|442.81|438.81|442.63|438.63|442.82|438.82|442.61|438.61|23
1612728420000|2021-02-07 20:07:00|442.62|438.62|442.42|438.42|442.64|438.64|442.42|438.42|27
1612728430000|2021-02-07 20:07:10|442.3|438.3|442.24|438.24|442.31|438.31|442.24|438.24|21
1612728440000|2021-02-07 20:07:20|442.23|438.23|442.22|438.22|442.31|438.31|442.16|438.16|29
1612728450000|2021-02-07 20:07:30|442.21|438.21|442.37|438.37|442.37|438.37|442.21|438.21|16
1612728460000|2021-02-07 20:07:40|442.36|438.36|442.66|438.66|442.67|438.67|442.36|438.36|24
1612728470000|2021-02-07 20:07:50|442.7|438.7|442.46|438.46|442.72|438.72|442.32|438.32|21
1612728480000|2021-02-07 20:08:00|442.55|438.55|442.97|438.97|442.97|438.97|442.52|438.52|23
1612728490000|2021-02-07 20:08:10|442.95|438.95|442.86|438.86|442.96|438.96|442.61|438.61|35
1612728500000|2021-02-07 20:08:20|442.83|438.83|442.7|438.7|442.87|438.87|442.47|438.47|32
1612728510000|2021-02-07 20:08:30|442.69|438.69|442.84|438.84|442.84|438.84|442.68|438.68|10
1612728520000|2021-02-07 20:08:40|442.82|438.82|442.74|438.74|442.82|438.82|442.48|438.48|15
1612728530000|2021-02-07 20:08:50|442.75|438.75|442.52|438.52|442.76|438.76|442.48|438.48|25
1612728540000|2021-02-07 20:09:00|442.5|438.5|442.61|438.61|442.64|438.64|442.5|438.5|17
1612728550000|2021-02-07 20:09:10|442.6|438.6|442.54|438.54|442.6|438.6|442.52|438.52|26
1612728560000|2021-02-07 20:09:20|442.55|438.55|442.52|438.52|442.55|438.55|442.51|438.51|11
1612728570000|2021-02-07 20:09:30|442.51|438.51|442.49|438.49|442.51|438.51|442.29|438.29|20
1612728580000|2021-02-07 20:09:40|442.5|438.5|442.58|438.58|442.6|438.6|442.5|438.5|23
1612728590000|2021-02-07 20:09:50|442.59|438.59|442.56|438.56|442.62|438.62|442.36|438.36|21
1612728600000|2021-02-07 20:10:00|442.57|438.57|442.97|438.97|442.97|438.97|442.57|438.57|22
1612728610000|2021-02-07 20:10:10|443.01|439.01|443.05|439.05|443.05|439.05|442.88|438.88|31
1612728620000|2021-02-07 20:10:20|443.08|439.08|443.06|439.06|443.1|439.1|442.74|438.74|30
1612728630000|2021-02-07 20:10:30|443.07|439.07|443.16|439.16|443.16|439.16|442.91|438.91|25
1612728640000|2021-02-07 20:10:40|443.17|439.17|443.61|439.61|443.64|439.64|443.16|439.16|25
1612728650000|2021-02-07 20:10:50|443.62|439.62|443.67|439.67|443.76|439.76|443.5|439.5|27
1612728660000|2021-02-07 20:11:00|443.66|439.66|443.51|439.51|443.72|439.72|443.22|439.22|31
1612728670000|2021-02-07 20:11:10|443.5|439.5|443.2|439.2|443.52|439.52|443.13|439.13|36
1612728680000|2021-02-07 20:11:20|443.36|439.36|443.2|439.2|443.4|439.4|443.08|439.08|29
1612728690000|2021-02-07 20:11:30|443.28|439.28|443.36|439.36|443.36|439.36|443.25|439.25|30
1612728700000|2021-02-07 20:11:40|443.37|439.37|443.14|439.14|443.37|439.37|443.1|439.1|25
1612728710000|2021-02-07 20:11:50|443.13|439.13|443.26|439.26|443.28|439.28|443.11|439.11|25
1612728720000|2021-02-07 20:12:00|443.25|439.25|443.33|439.33|443.36|439.36|442.91|438.91|31
1612728730000|2021-02-07 20:12:10|443.32|439.32|443.46|439.46|443.49|439.49|443.32|439.32|24
1612728740000|2021-02-07 20:12:20|443.47|439.47|443.92|439.92|443.98|439.98|443.47|439.47|30
1612728750000|2021-02-07 20:12:30|443.94|439.94|443.8|439.8|443.96|439.96|443.78|439.78|17
1612728760000|2021-02-07 20:12:40|443.79|439.79|443.66|439.66|443.8|439.8|443.64|439.64|26
1612728770000|2021-02-07 20:12:50|443.65|439.65|443.52|439.52|443.66|439.66|443.46|439.46|20
1612728780000|2021-02-07 20:13:00|443.54|439.54|443.82|439.82|443.83|439.83|443.52|439.52|28
1612728790000|2021-02-07 20:13:10|443.81|439.81|443.94|439.94|444.03|440.03|443.81|439.81|20
1612728800000|2021-02-07 20:13:20|443.95|439.95|443.83|439.83|443.97|439.97|443.68|439.68|26
1612728810000|2021-02-07 20:13:30|443.84|439.84|443.83|439.83|443.9|439.9|443.8|439.8|24
1612728820000|2021-02-07 20:13:40|443.84|439.84|443.79|439.79|443.84|439.84|443.79|439.79|23
1612728830000|2021-02-07 20:13:50|443.8|439.8|443.61|439.61|443.8|439.8|443.58|439.58|25
1612728840000|2021-02-07 20:14:00|443.62|439.62|443.68|439.68|443.73|439.73|443.59|439.59|26
1612728850000|2021-02-07 20:14:10|443.66|439.66|443.47|439.47|443.66|439.66|443.36|439.36|25
1612728860000|2021-02-07 20:14:20|443.45|439.45|443.62|439.62|443.63|439.63|443.45|439.45|21
1612728870000|2021-02-07 20:14:30|443.66|439.66|443.68|439.68|443.69|439.69|443.66|439.66|9
1612728880000|2021-02-07 20:14:40|443.67|439.67|443.66|439.66|443.68|439.68|443.66|439.66|12
1612728890000|2021-02-07 20:14:50|443.67|439.67|443.67|439.67|443.68|439.68|443.67|439.67|5
1612728900000|2021-02-07 20:15:00|443.68|439.68|443.83|439.83|443.86|439.86|443.67|439.67|15
1612728910000|2021-02-07 20:15:10|443.81|439.81|443.77|439.77|443.81|439.81|443.77|439.77|19
1612728920000|2021-02-07 20:15:20|443.72|439.72|443.75|439.75|443.81|439.81|443.44|439.44|20
1612728930000|2021-02-07 20:15:30|443.76|439.76|443.8|439.8|443.84|439.84|443.74|439.74|19
1612728940000|2021-02-07 20:15:40|443.6|439.6|443.39|439.39|443.75|439.75|443.39|439.39|30
1612728950000|2021-02-07 20:15:50|443.37|439.37|443.22|439.22|443.37|439.37|443.16|439.16|29
1612728960000|2021-02-07 20:16:00|443.27|439.27|443.48|439.48|443.5|439.5|443.19|439.19|22
1612728970000|2021-02-07 20:16:10|443.3|439.3|443.42|439.42|443.5|439.5|443.3|439.3|22
1612728980000|2021-02-07 20:16:20|443.41|439.41|443.45|439.45|443.45|439.45|443.16|439.16|28
1612728990000|2021-02-07 20:16:30|443.44|439.44|443.4|439.4|443.44|439.44|443.39|439.39|15
1612729000000|2021-02-07 20:16:40|443.41|439.41|443.36|439.36|443.41|439.41|443.35|439.35|18
1612729010000|2021-02-07 20:16:50|443.38|439.38|443.35|439.35|443.39|439.39|443.34|439.34|17
1612729020000|2021-02-07 20:17:00|443.38|439.38|443.61|439.61|443.61|439.61|443.34|439.34|21
1612729030000|2021-02-07 20:17:10|443.59|439.59|443.29|439.29|443.59|439.59|443.08|439.08|27
1612729040000|2021-02-07 20:17:20|443.25|439.25|443.28|439.28|443.3|439.3|443.22|439.22|25
1612729050000|2021-02-07 20:17:30|443.29|439.29|443.27|439.27|443.31|439.31|443.22|439.22|17
1612729060000|2021-02-07 20:17:40|443.29|439.29|443.35|439.35|443.36|439.36|443.28|439.28|20
1612729070000|2021-02-07 20:17:50|443.36|439.36|443.36|439.36|443.36|439.36|443.33|439.33|6
1612729080000|2021-02-07 20:18:00|443.37|439.37|443.49|439.49|443.49|439.49|443.16|439.16|20
1612729090000|2021-02-07 20:18:10|443.5|439.5|443.56|439.56|443.56|439.56|443.38|439.38|21
1612729100000|2021-02-07 20:18:20|443.54|439.54|443.54|439.54|443.56|439.56|443.51|439.51|16
1612729110000|2021-02-07 20:18:30|443.55|439.55|443.64|439.64|443.66|439.66|443.55|439.55|14
1612729120000|2021-02-07 20:18:40|443.63|439.63|443.64|439.64|443.64|439.64|443.61|439.61|11
1612729130000|2021-02-07 20:18:50|443.63|439.63|443.65|439.65|443.65|439.65|443.59|439.59|14
1612729140000|2021-02-07 20:19:00|443.62|439.62|443.3|439.3|443.65|439.65|443.29|439.29|18
1612729150000|2021-02-07 20:19:10|443.48|439.48|443.54|439.54|443.54|439.54|443.42|439.42|27
1612729160000|2021-02-07 20:19:20|443.53|439.53|443.5|439.5|443.61|439.61|443.29|439.29|23
1612729170000|2021-02-07 20:19:30|443.48|439.48|443.51|439.51|443.53|439.53|443.48|439.48|16
1612729180000|2021-02-07 20:19:40|443.49|439.49|443.48|439.48|443.53|439.53|443.46|439.46|13
1612729190000|2021-02-07 20:19:50|443.47|439.47|443.5|439.5|443.5|439.5|443.47|439.47|6
1612729200000|2021-02-07 20:20:00|443.48|439.48|443.65|439.65|443.65|439.65|443.48|439.48|12
1612729210000|2021-02-07 20:20:10|443.64|439.64|443.69|439.69|443.7|439.7|443.63|439.63|11
1612729220000|2021-02-07 20:20:20|443.51|439.51|443.66|439.66|443.66|439.66|443.51|439.51|13
1612729230000|2021-02-07 20:20:30|443.65|439.65|443.62|439.62|443.66|439.66|443.62|439.62|13
1612729240000|2021-02-07 20:20:40|443.63|439.63|443.72|439.72|443.73|439.73|443.62|439.62|15
1612729250000|2021-02-07 20:20:50|443.7|439.7|443.67|439.67|443.72|439.72|443.66|439.66|9
1612729260000|2021-02-07 20:21:00|443.66|439.66|443.56|439.56|443.68|439.68|443.49|439.49|17
1612729270000|2021-02-07 20:21:10|443.59|439.59|443.56|439.56|443.62|439.62|443.47|439.47|23
1612729280000|2021-02-07 20:21:20|443.6|439.6|443.56|439.56|443.63|439.63|443.37|439.37|15
1612729290000|2021-02-07 20:21:30|443.57|439.57|443.58|439.58|443.58|439.58|443.57|439.57|2
1612729300000|2021-02-07 20:21:40|443.57|439.57|443.56|439.56|443.61|439.61|443.55|439.55|9
1612729310000|2021-02-07 20:21:50|443.55|439.55|443.33|439.33|443.57|439.57|443.29|439.29|20
1612729320000|2021-02-07 20:22:00|443.31|439.31|443.34|439.34|443.35|439.35|443.29|439.29|20
1612729330000|2021-02-07 20:22:10|443.33|439.33|443.33|439.33|443.34|439.34|443.3|439.3|29
1612729340000|2021-02-07 20:22:20|443.31|439.31|443.37|439.37|443.39|439.39|443.31|439.31|24
1612729350000|2021-02-07 20:22:30|443.38|439.38|443.41|439.41|443.45|439.45|443.33|439.33|14
1612729360000|2021-02-07 20:22:40|443.42|439.42|443.39|439.39|443.42|439.42|443.34|439.34|16
1612729370000|2021-02-07 20:22:50|443.34|439.34|443.37|439.37|443.4|439.4|443.33|439.33|13
1612729380000|2021-02-07 20:23:00|443.36|439.36|443.34|439.34|443.42|439.42|443.34|439.34|17
1612729390000|2021-02-07 20:23:10|443.35|439.35|443.33|439.33|443.36|439.36|443.33|439.33|16
1612729400000|2021-02-07 20:23:20|443.34|439.34|443.42|439.42|443.42|439.42|443.32|439.32|25
1612729410000|2021-02-07 20:23:30|443.43|439.43|443.45|439.45|443.53|439.53|443.42|439.42|12
1612729420000|2021-02-07 20:23:40|443.5|439.5|443.49|439.49|443.53|439.53|443.41|439.41|14
1612729430000|2021-02-07 20:23:50|443.5|439.5|443.5|439.5|443.53|439.53|443.41|439.41|15
1612729440000|2021-02-07 20:24:00|443.45|439.45|443.33|439.33|443.45|439.45|443.31|439.31|25
1612729450000|2021-02-07 20:24:10|443.35|439.35|443.32|439.32|443.35|439.35|443.23|439.23|21
1612729460000|2021-02-07 20:24:20|443.31|439.31|443.41|439.41|443.41|439.41|443.27|439.27|19
1612729470000|2021-02-07 20:24:30|443.4|439.4|443.3|439.3|443.4|439.4|443.27|439.27|18
1612729480000|2021-02-07 20:24:40|443.29|439.29|443.32|439.32|443.33|439.33|443.29|439.29|20
1612729490000|2021-02-07 20:24:50|443.33|439.33|443.37|439.37|443.41|439.41|443.33|439.33|10
1612729500000|2021-02-07 20:25:00|443.36|439.36|443.41|439.41|443.43|439.43|443.35|439.35|13
1612729510000|2021-02-07 20:25:10|443.4|439.4|443.61|439.61|443.61|439.61|443.37|439.37|15
1612729520000|2021-02-07 20:25:20|443.62|439.62|443.65|439.65|443.66|439.66|443.62|439.62|7
1612729530000|2021-02-07 20:25:30|443.63|439.63|443.64|439.64|443.64|439.64|443.63|439.63|4
1612729540000|2021-02-07 20:25:40|443.62|439.62|443.79|439.79|443.79|439.79|443.62|439.62|15
1612729550000|2021-02-07 20:25:50|443.84|439.84|443.87|439.87|444.16|440.16|443.84|439.84|26
1612729560000|2021-02-07 20:26:00|443.88|439.88|443.84|439.84|444.08|440.08|443.84|439.84|21
1612729570000|2021-02-07 20:26:10|443.85|439.85|443.96|439.96|443.97|439.97|443.7|439.7|29
1612729580000|2021-02-07 20:26:20|443.99|439.99|443.9|439.9|444.02|440.02|443.81|439.81|34
1612729590000|2021-02-07 20:26:30|443.88|439.88|443.91|439.91|443.92|439.92|443.81|439.81|21
1612729600000|2021-02-07 20:26:40|443.92|439.92|443.93|439.93|443.94|439.94|443.78|439.78|26
1612729610000|2021-02-07 20:26:50|443.89|439.89|443.65|439.65|443.9|439.9|443.65|439.65|21
1612729620000|2021-02-07 20:27:00|443.66|439.66|443.65|439.65|443.68|439.68|443.62|439.62|6
1612729630000|2021-02-07 20:27:10|443.64|439.64|443.37|439.37|443.64|439.64|443.37|439.37|25
1612729640000|2021-02-07 20:27:20|443.39|439.39|443.34|439.34|443.39|439.39|443.23|439.23|20
1612729650000|2021-02-07 20:27:30|443.33|439.33|443.3|439.3|443.33|439.33|443.26|439.26|12
1612729660000|2021-02-07 20:27:40|443.31|439.31|443.26|439.26|443.33|439.33|443.24|439.24|15
1612729670000|2021-02-07 20:27:50|443.27|439.27|443.28|439.28|443.29|439.29|443.26|439.26|6
1612729680000|2021-02-07 20:28:00|443.25|439.25|443.25|439.25|443.3|439.3|443.24|439.24|17
1612729690000|2021-02-07 20:28:10|443.26|439.26|443.13|439.13|443.26|439.26|443.13|439.13|8
1612729700000|2021-02-07 20:28:20|443.08|439.08|443|439|443.08|439.08|442.81|438.81|28
1612729710000|2021-02-07 20:28:30|443.01|439.01|443|439|443.01|439.01|442.99|438.99|7
1612729720000|2021-02-07 20:28:40|442.99|438.99|443.01|439.01|443.01|439.01|442.98|438.98|4
1612729730000|2021-02-07 20:28:50|443|439|443.02|439.02|443.02|439.02|442.99|438.99|4
1612729740000|2021-02-07 20:29:00|443.01|439.01|442.99|438.99|443.01|439.01|442.97|438.97|18
1612729750000|2021-02-07 20:29:10|442.98|438.98|442.98|438.98|442.99|438.99|442.98|438.98|5
1612729760000|2021-02-07 20:29:20|442.99|438.99|443.13|439.13|443.13|439.13|442.98|438.98|10
1612729770000|2021-02-07 20:29:30|443.11|439.11|443.19|439.19|443.19|439.19|442.78|438.78|24
1612729780000|2021-02-07 20:29:40|443.23|439.23|443.18|439.18|443.37|439.37|443.18|439.18|27
1612729790000|2021-02-07 20:29:50|443.19|439.19|443.11|439.11|443.19|439.19|443.1|439.1|13
1612729800000|2021-02-07 20:30:00|443.1|439.1|443.15|439.15|443.15|439.15|443.1|439.1|10
1612729810000|2021-02-07 20:30:10|443.2|439.2|443.19|439.19|443.2|439.2|443.19|439.19|4
1612729820000|2021-02-07 20:30:20|443.18|439.18|443.27|439.27|443.29|439.29|443.15|439.15|24
1612729830000|2021-02-07 20:30:30|443.26|439.26|443.29|439.29|443.29|439.29|443.26|439.26|14
1612729840000|2021-02-07 20:30:40|443.3|439.3|443.63|439.63|443.65|439.65|443.3|439.3|20
1612729850000|2021-02-07 20:30:50|443.6|439.6|443.61|439.61|443.62|439.62|443.52|439.52|20
1612729860000|2021-02-07 20:31:00|443.54|439.54|443.54|439.54|443.57|439.57|443.54|439.54|15
1612729870000|2021-02-07 20:31:10|443.55|439.55|443.53|439.53|443.57|439.57|443.32|439.32|20
1612729880000|2021-02-07 20:31:20|443.54|439.54|443.53|439.53|443.57|439.57|443.5|439.5|25
1612729890000|2021-02-07 20:31:30|443.54|439.54|443.54|439.54|443.54|439.54|443.51|439.51|15
1612729900000|2021-02-07 20:31:40|443.51|439.51|443.67|439.67|443.69|439.69|443.51|439.51|17
1612729910000|2021-02-07 20:31:50|443.68|439.68|443.65|439.65|443.7|439.7|443.65|439.65|16
1612729920000|2021-02-07 20:32:00|443.66|439.66|443.4|439.4|443.66|439.66|443.37|439.37|18
1612729930000|2021-02-07 20:32:10|443.39|439.39|443.44|439.44|443.45|439.45|443.39|439.39|14
1612729940000|2021-02-07 20:32:20|443.43|439.43|443.43|439.43|443.44|439.44|443.43|439.43|5
1612729950000|2021-02-07 20:32:30|443.44|439.44|443.5|439.5|443.54|439.54|443.44|439.44|12
1612729960000|2021-02-07 20:32:40|443.48|439.48|443.45|439.45|443.51|439.51|443.45|439.45|12
1612729970000|2021-02-07 20:32:50|443.46|439.46|443.41|439.41|443.46|439.46|443.41|439.41|10
1612729980000|2021-02-07 20:33:00|443.4|439.4|443.63|439.63|443.63|439.63|443.4|439.4|18
1612729990000|2021-02-07 20:33:10|443.47|439.47|443.45|439.45|443.55|439.55|443.44|439.44|21
1612730000000|2021-02-07 20:33:20|443.43|439.43|443.49|439.49|443.55|439.55|443.43|439.43|18
1612730010000|2021-02-07 20:33:30|443.48|439.48|443.49|439.49|443.5|439.5|443.48|439.48|10
1612730020000|2021-02-07 20:33:40|443.5|439.5|443.49|439.49|443.5|439.5|443.49|439.49|2
1612730030000|2021-02-07 20:33:50|443.48|439.48|443.52|439.52|443.52|439.52|443.48|439.48|9
1612730040000|2021-02-07 20:34:00|443.51|439.51|443.5|439.5|443.59|439.59|443.5|439.5|18
1612730050000|2021-02-07 20:34:10|443.48|439.48|443.49|439.49|443.5|439.5|443.47|439.47|13
1612730060000|2021-02-07 20:34:20|443.5|439.5|443.54|439.54|443.54|439.54|443.49|439.49|8
1612730070000|2021-02-07 20:34:30|443.55|439.55|443.37|439.37|443.56|439.56|443.36|439.36|17
1612730080000|2021-02-07 20:34:40|443.39|439.39|443.46|439.46|443.47|439.47|443.39|439.39|26
1612730090000|2021-02-07 20:34:50|443.49|439.49|443.43|439.43|443.5|439.5|443.43|439.43|7
1612730100000|2021-02-07 20:35:00|443.42|439.42|443.33|439.33|443.45|439.45|443.3|439.3|20
1612730110000|2021-02-07 20:35:10|443.32|439.32|443.32|439.32|443.47|439.47|443.23|439.23|14
1612730120000|2021-02-07 20:35:20|443.31|439.31|443.45|439.45|443.46|439.46|443.31|439.31|21
1612730130000|2021-02-07 20:35:30|443.44|439.44|443.43|439.43|443.44|439.44|443.4|439.4|24
1612730140000|2021-02-07 20:35:40|443.45|439.45|443.44|439.44|443.47|439.47|443.44|439.44|8
1612730150000|2021-02-07 20:35:50|443.46|439.46|443.5|439.5|443.5|439.5|443.42|439.42|17
1612730160000|2021-02-07 20:36:00|443.51|439.51|443.49|439.49|443.51|439.51|443.46|439.46|22
1612730170000|2021-02-07 20:36:10|443.5|439.5|443.5|439.5|443.51|439.51|443.49|439.49|10
1612730180000|2021-02-07 20:36:20|443.51|439.51|443.6|439.6|443.62|439.62|443.5|439.5|13
1612730190000|2021-02-07 20:36:30|443.58|439.58|443.77|439.77|443.83|439.83|443.57|439.57|23
1612730200000|2021-02-07 20:36:40|443.79|439.79|443.72|439.72|444.07|440.07|443.72|439.72|18
1612730210000|2021-02-07 20:36:50|443.85|439.85|443.95|439.95|444.05|440.05|443.85|439.85|21
1612730220000|2021-02-07 20:37:00|444.04|440.04|444.23|440.23|444.24|440.24|444.04|440.04|13
1612730230000|2021-02-07 20:37:10|444.24|440.24|444.46|440.46|444.46|440.46|444.24|440.24|19
1612730240000|2021-02-07 20:37:20|444.42|440.42|444.43|440.43|444.47|440.47|444.39|440.39|16
1612730250000|2021-02-07 20:37:30|444.46|440.46|444.32|440.32|444.46|440.46|444.22|440.22|21
1612730260000|2021-02-07 20:37:40|444.33|440.33|444.43|440.43|444.44|440.44|444.33|440.33|12
1612730270000|2021-02-07 20:37:50|444.44|440.44|444.48|440.48|444.48|440.48|444.42|440.42|8
1612730280000|2021-02-07 20:38:00|444.5|440.5|444.5|440.5|444.83|440.83|444.36|440.36|18
1612730290000|2021-02-07 20:38:10|444.49|440.49|444.43|440.43|444.56|440.56|444.42|440.42|25
1612730300000|2021-02-07 20:38:20|444.44|440.44|444.38|440.38|444.44|440.44|444.38|440.38|20
1612730310000|2021-02-07 20:38:30|444.37|440.37|444.43|440.43|444.52|440.52|444.36|440.36|22
1612730320000|2021-02-07 20:38:40|444.45|440.45|444.19|440.19|444.45|440.45|444.15|440.15|16
1612730330000|2021-02-07 20:38:50|444.2|440.2|444.25|440.25|444.25|440.25|444.18|440.18|19
1612730340000|2021-02-07 20:39:00|444.26|440.26|444.34|440.34|444.36|440.36|444.26|440.26|17
1612730350000|2021-02-07 20:39:10|444.35|440.35|444.4|440.4|444.42|440.42|444.35|440.35|9
1612730360000|2021-02-07 20:39:20|444.41|440.41|444.39|440.39|444.44|440.44|444.37|440.37|20
1612730370000|2021-02-07 20:39:30|444.41|440.41|444.48|440.48|444.48|440.48|444.4|440.4|25
1612730380000|2021-02-07 20:39:40|444.47|440.47|444.46|440.46|444.55|440.55|444.35|440.35|15
1612730390000|2021-02-07 20:39:50|444.43|440.43|444.35|440.35|444.43|440.43|444.16|440.16|26
1612730400000|2021-02-07 20:40:00|444.37|440.37|444.57|440.57|444.6|440.6|444.37|440.37|21
1612730410000|2021-02-07 20:40:10|444.53|440.53|444.57|440.57|444.59|440.59|444.53|440.53|15
1612730420000|2021-02-07 20:40:20|444.6|440.6|444.62|440.62|444.65|440.65|444.57|440.57|11
1612730430000|2021-02-07 20:40:30|444.63|440.63|444.59|440.59|444.63|440.63|444.56|440.56|13
1612730440000|2021-02-07 20:40:40|444.58|440.58|444.64|440.64|444.65|440.65|444.58|440.58|9
1612730450000|2021-02-07 20:40:50|444.63|440.63|444.62|440.62|444.64|440.64|444.41|440.41|8
1612730460000|2021-02-07 20:41:00|444.63|440.63|444.37|440.37|444.63|440.63|444.35|440.35|27
1612730470000|2021-02-07 20:41:10|444.36|440.36|444.37|440.37|444.39|440.39|444.36|440.36|12
1612730480000|2021-02-07 20:41:20|444.36|440.36|444.23|440.23|444.39|440.39|444.2|440.2|16
1612730490000|2021-02-07 20:41:30|444.22|440.22|444.24|440.24|444.25|440.25|444.21|440.21|6
1612730500000|2021-02-07 20:41:40|444.26|440.26|444.39|440.39|444.41|440.41|444.24|440.24|21
1612730510000|2021-02-07 20:41:50|444.4|440.4|444.35|440.35|444.4|440.4|444.34|440.34|14
1612730520000|2021-02-07 20:42:00|444.34|440.34|444.26|440.26|444.39|440.39|444.25|440.25|16
1612730530000|2021-02-07 20:42:10|444.25|440.25|444.21|440.21|444.32|440.32|444.2|440.2|17
1612730540000|2021-02-07 20:42:20|444.2|440.2|444.3|440.3|444.3|440.3|444.17|440.17|9
1612730550000|2021-02-07 20:42:30|444.31|440.31|444.39|440.39|444.39|440.39|444.25|440.25|22
1612730560000|2021-02-07 20:42:40|444.43|440.43|444.46|440.46|444.46|440.46|444.39|440.39|19
1612730570000|2021-02-07 20:42:50|444.45|440.45|444.3|440.3|444.49|440.49|444.3|440.3|15
1612730580000|2021-02-07 20:43:00|444.29|440.29|444.43|440.43|444.44|440.44|444.29|440.29|19
1612730590000|2021-02-07 20:43:10|444.44|440.44|444.43|440.43|444.51|440.51|444.41|440.41|17
1612730600000|2021-02-07 20:43:20|444.44|440.44|444.43|440.43|444.44|440.44|444.37|440.37|11
1612730610000|2021-02-07 20:43:30|444.45|440.45|444.27|440.27|444.49|440.49|444.25|440.25|19
1612730620000|2021-02-07 20:43:40|444.33|440.33|444.31|440.31|444.34|440.34|444.27|440.27|13
1612730630000|2021-02-07 20:43:50|444.29|440.29|444.21|440.21|444.3|440.3|444.15|440.15|14
1612730640000|2021-02-07 20:44:00|444.22|440.22|444.33|440.33|444.38|440.38|444.21|440.21|15
1612730650000|2021-02-07 20:44:10|444.34|440.34|444.24|440.24|444.34|440.34|444.2|440.2|24
1612730660000|2021-02-07 20:44:20|444.28|440.28|444.29|440.29|444.29|440.29|444.24|440.24|16
1612730670000|2021-02-07 20:44:30|444.3|440.3|444.34|440.34|444.36|440.36|444.3|440.3|10
1612730680000|2021-02-07 20:44:40|444.33|440.33|444.35|440.35|444.35|440.35|444.3|440.3|7
1612730690000|2021-02-07 20:44:50|444.42|440.42|444.39|440.39|444.47|440.47|444.37|440.37|23
1612730700000|2021-02-07 20:45:00|444.4|440.4|444.44|440.44|444.48|440.48|444.39|440.39|21
1612730710000|2021-02-07 20:45:10|444.46|440.46|444.5|440.5|444.51|440.51|444.44|440.44|11
1612730720000|2021-02-07 20:45:20|444.53|440.53|444.58|440.58|444.94|440.94|444.52|440.52|24
1612730730000|2021-02-07 20:45:30|444.74|440.74|444.79|440.79|444.86|440.86|444.74|440.74|18
1612730740000|2021-02-07 20:45:40|444.8|440.8|444.63|440.63|444.81|440.81|444.63|440.63|18
1612730750000|2021-02-07 20:45:50|444.62|440.62|444.71|440.71|444.74|440.74|444.59|440.59|24
1612730760000|2021-02-07 20:46:00|444.73|440.73|444.74|440.74|444.85|440.85|444.71|440.71|23
1612730770000|2021-02-07 20:46:10|444.75|440.75|444.65|440.65|444.75|440.75|444.43|440.43|26
1612730780000|2021-02-07 20:46:20|444.66|440.66|444.71|440.71|444.72|440.72|444.64|440.64|20
1612730790000|2021-02-07 20:46:30|444.7|440.7|444.64|440.64|444.71|440.71|444.46|440.46|18
1612730800000|2021-02-07 20:46:40|444.62|440.62|444.53|440.53|444.83|440.83|444.5|440.5|23
1612730810000|2021-02-07 20:46:50|444.52|440.52|444.74|440.74|444.75|440.75|444.52|440.52|30
1612730820000|2021-02-07 20:47:00|444.72|440.72|444.67|440.67|444.74|440.74|444.64|440.64|27
1612730830000|2021-02-07 20:47:10|444.66|440.66|444.7|440.7|444.7|440.7|444.5|440.5|22
1612730840000|2021-02-07 20:47:20|445.69|439.69|445.68|439.68|445.71|439.71|445.67|439.67|15
1612730850000|2021-02-07 20:47:30|445.69|439.69|445.71|439.71|445.73|439.73|445.69|439.69|11
1612730860000|2021-02-07 20:47:40|445.7|439.7|445.88|439.88|445.93|439.93|445.7|439.7|26
1612730870000|2021-02-07 20:47:50|445.87|439.87|445.85|439.85|445.9|439.9|445.6|439.6|28
1612730880000|2021-02-07 20:48:00|445.84|439.84|445.65|439.65|445.94|439.94|445.64|439.64|24
1612730890000|2021-02-07 20:48:10|445.75|439.75|445.86|439.86|445.88|439.88|445.75|439.75|26
1612730900000|2021-02-07 20:48:20|445.85|439.85|445.82|439.82|445.87|439.87|445.81|439.81|9
1612730910000|2021-02-07 20:48:30|445.8|439.8|445.66|439.66|445.8|439.8|445.64|439.64|27
1612730920000|2021-02-07 20:48:40|445.65|439.65|445.73|439.73|445.73|439.73|445.65|439.65|16
1612730930000|2021-02-07 20:48:50|445.74|439.74|445.72|439.72|445.76|439.76|445.71|439.71|23
1612730940000|2021-02-07 20:49:00|445.71|439.71|445.66|439.66|445.74|439.74|445.5|439.5|21
1612730950000|2021-02-07 20:49:10|445.67|439.67|445.68|439.68|445.69|439.69|445.67|439.67|16
1612730960000|2021-02-07 20:49:20|445.67|439.67|445.71|439.71|445.73|439.73|445.67|439.67|14
1612730980000|2021-02-07 20:49:40|445.72|439.72|445.73|439.73|445.81|439.81|445.72|439.72|10
1612731000000|2021-02-07 20:50:00|445.72|439.72|445.72|439.72|445.72|439.72|445.7|439.7|3
1612731010000|2021-02-07 20:50:10|445.71|439.71|445.71|439.71|445.72|439.72|445.71|439.71|3
1612731020000|2021-02-07 20:50:20|445.72|439.72|445.73|439.73|445.73|439.73|445.72|439.72|2
1612731030000|2021-02-07 20:50:30|445.71|439.71|445.71|439.71|445.71|439.71|445.7|439.7|3
1612731040000|2021-02-07 20:50:40|445.72|439.72|445.66|439.66|445.72|439.72|445.52|439.52|13
1612731050000|2021-02-07 20:50:50|445.65|439.65|445.74|439.74|445.74|439.74|445.65|439.65|14
1612731060000|2021-02-07 20:51:00|445.73|439.73|445.69|439.69|445.74|439.74|445.69|439.69|6
1612731070000|2021-02-07 20:51:10|445.7|439.7|445.65|439.65|445.71|439.71|445.6|439.6|18
1612731080000|2021-02-07 20:51:20|445.64|439.64|445.67|439.67|445.69|439.69|445.64|439.64|9
1612731090000|2021-02-07 20:51:30|445.68|439.68|445.64|439.64|445.68|439.68|445.64|439.64|9
1612731100000|2021-02-07 20:51:40|445.65|439.65|445.74|439.74|445.74|439.74|445.64|439.64|6
1612731110000|2021-02-07 20:51:50|445.76|439.76|445.8|439.8|445.82|439.82|445.76|439.76|3
1612731120000|2021-02-07 20:52:00|445.77|439.77|445.77|439.77|445.91|439.91|445.74|439.74|25
1612731130000|2021-02-07 20:52:10|445.8|439.8|445.84|439.84|445.89|439.89|445.79|439.79|20
1612731140000|2021-02-07 20:52:20|445.85|439.85|445.87|439.87|445.87|439.87|445.85|439.85|3
1612731150000|2021-02-07 20:52:30|445.86|439.86|445.86|439.86|445.86|439.86|445.85|439.85|3
1612731160000|2021-02-07 20:52:40|445.89|439.89|445.86|439.86|445.94|439.94|445.57|439.57|17
1612731170000|2021-02-07 20:52:50|445.85|439.85|445.89|439.89|445.9|439.9|445.85|439.85|9
1612731180000|2021-02-07 20:53:00|445.9|439.9|445.93|439.93|446.02|440.02|445.76|439.76|22
1612731190000|2021-02-07 20:53:10|445.82|439.82|445.91|439.91|445.91|439.91|445.82|439.82|15
1612731200000|2021-02-07 20:53:20|445.9|439.9|445.99|439.99|445.99|439.99|445.88|439.88|25
1612731210000|2021-02-07 20:53:30|446.01|440.01|446.05|440.05|446.05|440.05|446|440|5
1612731220000|2021-02-07 20:53:40|446.04|440.04|445.94|439.94|446.04|440.04|445.94|439.94|19
1612731230000|2021-02-07 20:53:50|445.95|439.95|445.91|439.91|445.95|439.95|445.75|439.75|19
1612731240000|2021-02-07 20:54:00|445.92|439.92|445.97|439.97|445.99|439.99|445.92|439.92|17
1612731250000|2021-02-07 20:54:10|446|440|445.95|439.95|446|440|445.95|439.95|11
1612731260000|2021-02-07 20:54:20|445.96|439.96|445.94|439.94|445.97|439.97|445.94|439.94|11
1612731270000|2021-02-07 20:54:30|445.95|439.95|445.96|439.96|445.96|439.96|445.95|439.95|2
1612731280000|2021-02-07 20:54:40|445.95|439.95|445.96|439.96|445.96|439.96|445.95|439.95|2
1612731290000|2021-02-07 20:54:50|445.97|439.97|446.03|440.03|446.03|440.03|445.93|439.93|8
1612731300000|2021-02-07 20:55:00|446.05|440.05|446.03|440.03|446.06|440.06|446.02|440.02|12
1612731310000|2021-02-07 20:55:10|446.01|440.01|445.91|439.91|446.07|440.07|445.81|439.81|20
1612731320000|2021-02-07 20:55:20|445.9|439.9|445.93|439.93|445.97|439.97|445.88|439.88|26
1612731330000|2021-02-07 20:55:30|445.92|439.92|445.97|439.97|445.97|439.97|445.9|439.9|22
1612731340000|2021-02-07 20:55:40|445.98|439.98|446.11|440.11|446.14|440.14|445.98|439.98|12
1612731350000|2021-02-07 20:55:50|446.1|440.1|446.1|440.1|446.1|440.1|446.1|440.1|1
1612731360000|2021-02-07 20:56:00|446.12|440.12|446.03|440.03|446.15|440.15|446.02|440.02|20
1612731370000|2021-02-07 20:56:10|446.06|440.06|446.05|440.05|446.06|440.06|445.99|439.99|25
1612731380000|2021-02-07 20:56:20|446.06|440.06|446.06|440.06|446.06|440.06|446.04|440.04|7
1612731390000|2021-02-07 20:56:30|446.07|440.07|446.07|440.07|446.1|440.1|446.06|440.06|18
1612731400000|2021-02-07 20:56:40|446.08|440.08|446.09|440.09|446.1|440.1|446.08|440.08|5
1612731410000|2021-02-07 20:56:50|446.1|440.1|446.1|440.1|446.1|440.1|446.09|440.09|7
1612731420000|2021-02-07 20:57:00|446.09|440.09|446.14|440.14|446.16|440.16|446.09|440.09|17
1612731430000|2021-02-07 20:57:10|446.09|440.09|446.11|440.11|446.12|440.12|446.08|440.08|28
1612731440000|2021-02-07 20:57:20|446.1|440.1|446.1|440.1|446.12|440.12|446.08|440.08|13
1612731450000|2021-02-07 20:57:30|446.11|440.11|446.06|440.06|446.12|440.12|446.03|440.03|20
1612731460000|2021-02-07 20:57:40|446.05|440.05|446.1|440.1|446.1|440.1|446.03|440.03|14
1612731470000|2021-02-07 20:57:50|446.11|440.11|446.05|440.05|446.16|440.16|445.86|439.86|20
1612731480000|2021-02-07 20:58:00|446.04|440.04|446.13|440.13|446.16|440.16|446.03|440.03|20
1612731490000|2021-02-07 20:58:10|446.14|440.14|446.14|440.14|446.15|440.15|446.13|440.13|14
1612731500000|2021-02-07 20:58:20|446.16|440.16|446.24|440.24|446.26|440.26|446.16|440.16|21
1612731510000|2021-02-07 20:58:30|446.25|440.25|446.03|440.03|446.28|440.28|446.03|440.03|27
1612731520000|2021-02-07 20:58:40|446.14|440.14|446.2|440.2|446.23|440.23|446.13|440.13|13
1612731530000|2021-02-07 20:58:50|446.22|440.22|446.19|440.19|446.22|440.22|446.18|440.18|18
1612731540000|2021-02-07 20:59:00|446.18|440.18|446.16|440.16|446.2|440.2|446|440|26
1612731550000|2021-02-07 20:59:10|446.18|440.18|446.13|440.13|446.18|440.18|446.11|440.11|25
1612731560000|2021-02-07 20:59:20|446.12|440.12|446.13|440.13|446.14|440.14|446.11|440.11|18
1612731570000|2021-02-07 20:59:30|446.14|440.14|446.15|440.15|446.17|440.17|446.13|440.13|13
1612731580000|2021-02-07 20:59:40|446.16|440.16|446.18|440.18|446.18|440.18|446.15|440.15|10
1612731590000|2021-02-07 20:59:50|446.2|440.2|446.2|440.2|446.21|440.21|446.19|440.19|11
1612731600000|2021-02-07 21:00:00|446.19|440.19|446.17|440.17|446.27|440.27|446.17|440.17|16
1612731610000|2021-02-07 21:00:10|446.16|440.16|446.16|440.16|446.17|440.17|446.16|440.16|9
1612731620000|2021-02-07 21:00:20|445.92|439.92|446.11|440.11|446.11|440.11|445.92|439.92|15
1612731630000|2021-02-07 21:00:30|446.1|440.1|446.11|440.11|446.13|440.13|446.1|440.1|17
1612731640000|2021-02-07 21:00:40|446.1|440.1|446.25|440.25|446.56|440.56|446.1|440.1|14
1612731650000|2021-02-07 21:00:50|446.24|440.24|446.26|440.26|446.26|440.26|446.2|440.2|11
1612731660000|2021-02-07 21:01:00|446.28|440.28|446.21|440.21|446.28|440.28|446.2|440.2|11
1612731670000|2021-02-07 21:01:10|446.24|440.24|446.21|440.21|446.24|440.24|446.2|440.2|8
1612731680000|2021-02-07 21:01:20|446.22|440.22|446.2|440.2|446.22|440.22|446.2|440.2|9
1612731690000|2021-02-07 21:01:30|446.21|440.21|446.15|440.15|446.23|440.23|446.15|440.15|11
1612731700000|2021-02-07 21:01:40|446.16|440.16|446.16|440.16|446.19|440.19|446.14|440.14|15
1612731710000|2021-02-07 21:01:50|446.15|440.15|446.15|440.15|446.16|440.16|446.13|440.13|10
1612731720000|2021-02-07 21:02:00|446.17|440.17|446.17|440.17|446.26|440.26|446.14|440.14|14
1612731730000|2021-02-07 21:02:10|446.16|440.16|446.17|440.17|446.17|440.17|446.16|440.16|14
1612731740000|2021-02-07 21:02:20|446.16|440.16|446.16|440.16|446.17|440.17|446.14|440.14|10
1612731750000|2021-02-07 21:02:30|446.17|440.17|446.17|440.17|446.17|440.17|446.15|440.15|9
1612731760000|2021-02-07 21:02:40|446.16|440.16|446.2|440.2|446.21|440.21|446.15|440.15|13
1612731770000|2021-02-07 21:02:50|446.18|440.18|446.17|440.17|446.18|440.18|446.15|440.15|8
1612731780000|2021-02-07 21:03:00|446.19|440.19|446.26|440.26|446.26|440.26|446.19|440.19|6
1612731790000|2021-02-07 21:03:10|446.28|440.28|446.27|440.27|446.28|440.28|446.27|440.27|2
1612731800000|2021-02-07 21:03:20|446.25|440.25|446.31|440.31|446.33|440.33|446.25|440.25|10
1612731810000|2021-02-07 21:03:30|446.35|440.35|446.34|440.34|446.36|440.36|446.33|440.33|12
1612731820000|2021-02-07 21:03:40|446.33|440.33|446.32|440.32|446.35|440.35|446.32|440.32|14
1612731830000|2021-02-07 21:03:50|446.33|440.33|446.25|440.25|446.33|440.33|446.21|440.21|20
1612731840000|2021-02-07 21:04:00|446.27|440.27|446.27|440.27|446.29|440.29|446.24|440.24|15
1612731850000|2021-02-07 21:04:10|446.26|440.26|446.29|440.29|446.31|440.31|446.26|440.26|14
1612731860000|2021-02-07 21:04:20|446.28|440.28|446.29|440.29|446.31|440.31|446.27|440.27|15
1612731870000|2021-02-07 21:04:30|446.28|440.28|446.23|440.23|446.28|440.28|446.23|440.23|7
1612731880000|2021-02-07 21:04:40|446.22|440.22|446.24|440.24|446.24|440.24|446.22|440.22|2
1612731900000|2021-02-07 21:05:00|446.22|440.22|446.07|440.07|446.22|440.22|446.06|440.06|13
1612731910000|2021-02-07 21:05:10|446.09|440.09|446.14|440.14|446.16|440.16|446|440|17
1612731920000|2021-02-07 21:05:20|446.15|440.15|446.1|440.1|446.17|440.17|446.1|440.1|17
1612731930000|2021-02-07 21:05:30|446.12|440.12|446.05|440.05|446.12|440.12|446.03|440.03|14
1612731940000|2021-02-07 21:05:40|446.11|440.11|446.16|440.16|446.16|440.16|446.09|440.09|16
1612731950000|2021-02-07 21:05:50|446.15|440.15|446.1|440.1|446.2|440.2|446.1|440.1|13
1612731960000|2021-02-07 21:06:00|446.11|440.11|446.12|440.12|446.14|440.14|446.11|440.11|21
1612731970000|2021-02-07 21:06:10|446.11|440.11|446.12|440.12|446.13|440.13|446.09|440.09|18
1612731980000|2021-02-07 21:06:20|446.1|440.1|446.11|440.11|446.14|440.14|446.05|440.05|23
1612731990000|2021-02-07 21:06:30|446.09|440.09|446.18|440.18|446.2|440.2|446.06|440.06|26
1612732000000|2021-02-07 21:06:40|446.16|440.16|446.1|440.1|446.17|440.17|446.1|440.1|20
1612732010000|2021-02-07 21:06:50|446.09|440.09|446.13|440.13|446.13|440.13|446.07|440.07|24
1612732020000|2021-02-07 21:07:00|446.12|440.12|446.09|440.09|446.13|440.13|446.08|440.08|18
1612732030000|2021-02-07 21:07:10|446.06|440.06|446.13|440.13|446.13|440.13|446.05|440.05|25
1612732040000|2021-02-07 21:07:20|446.12|440.12|446.24|440.24|446.24|440.24|446.1|440.1|27
1612732050000|2021-02-07 21:07:30|446.22|440.22|446.14|440.14|446.23|440.23|446.12|440.12|25
1612732060000|2021-02-07 21:07:40|446.16|440.16|446.24|440.24|446.25|440.25|446.13|440.13|26
1612732070000|2021-02-07 21:07:50|446.2|440.2|446.22|440.22|446.25|440.25|446.19|440.19|19
1612732080000|2021-02-07 21:08:00|446.2|440.2|446.31|440.31|446.31|440.31|446.2|440.2|14
1612732090000|2021-02-07 21:08:10|446.3|440.3|446.28|440.28|446.3|440.3|446.27|440.27|13
1612732100000|2021-02-07 21:08:20|446.29|440.29|446.38|440.38|446.38|440.38|446.22|440.22|21
1612732110000|2021-02-07 21:08:30|446.41|440.41|446.31|440.31|446.41|440.41|446.31|440.31|22
1612732120000|2021-02-07 21:08:40|446.32|440.32|446.3|440.3|446.32|440.32|446.28|440.28|12
1612732130000|2021-02-07 21:08:50|446.29|440.29|446.35|440.35|446.35|440.35|446.28|440.28|21
1612732140000|2021-02-07 21:09:00|446.34|440.34|446.32|440.32|446.36|440.36|446.32|440.32|16
1612732150000|2021-02-07 21:09:10|446.33|440.33|446.32|440.32|446.35|440.35|446.3|440.3|25
1612732160000|2021-02-07 21:09:20|446.31|440.31|446.47|440.47|446.47|440.47|446.31|440.31|18
1612732170000|2021-02-07 21:09:30|446.48|440.48|446.41|440.41|446.5|440.5|446.37|440.37|17
1612732180000|2021-02-07 21:09:40|446.42|440.42|446.35|440.35|446.42|440.42|446.34|440.34|24
1612732190000|2021-02-07 21:09:50|446.36|440.36|446.48|440.48|446.48|440.48|446.34|440.34|15
1612732200000|2021-02-07 21:10:00|446.39|440.39|446.58|440.58|446.58|440.58|446.37|440.37|15
1612732210000|2021-02-07 21:10:10|446.57|440.57|446.53|440.53|446.57|440.57|446.48|440.48|20
1612732220000|2021-02-07 21:10:20|446.52|440.52|446.55|440.55|446.55|440.55|446.51|440.51|15
1612732230000|2021-02-07 21:10:30|446.56|440.56|446.55|440.55|446.56|440.56|446.51|440.51|12
1612732240000|2021-02-07 21:10:40|446.56|440.56|446.59|440.59|446.67|440.67|446.56|440.56|23
1612732250000|2021-02-07 21:10:50|446.58|440.58|446.57|440.57|446.6|440.6|446.56|440.56|16
1612732260000|2021-02-07 21:11:00|446.58|440.58|446.61|440.61|446.66|440.66|446.56|440.56|17
1612732270000|2021-02-07 21:11:10|446.64|440.64|446.51|440.51|446.65|440.65|446.39|440.39|27
1612732280000|2021-02-07 21:11:20|446.49|440.49|446.52|440.52|446.55|440.55|446.49|440.49|22
1612732290000|2021-02-07 21:11:30|446.34|440.34|446.11|440.11|446.34|440.34|445.95|439.95|23
1612732300000|2021-02-07 21:11:40|446.09|440.09|446.02|440.02|446.11|440.11|445.93|439.93|27
1612732310000|2021-02-07 21:11:50|446.04|440.04|446.08|440.08|446.17|440.17|445.96|439.96|23
1612732320000|2021-02-07 21:12:00|446.07|440.07|446.34|440.34|446.41|440.41|446.07|440.07|28
1612732330000|2021-02-07 21:12:10|446.36|440.36|446.38|440.38|446.44|440.44|446.35|440.35|27
1612732340000|2021-02-07 21:12:20|446.39|440.39|446.43|440.43|446.44|440.44|446.39|440.39|17
1612732350000|2021-02-07 21:12:30|446.42|440.42|446.45|440.45|446.45|440.45|446.38|440.38|19
1612732360000|2021-02-07 21:12:40|446.44|440.44|446.44|440.44|446.46|440.46|446.43|440.43|14
1612732370000|2021-02-07 21:12:50|446.45|440.45|446.44|440.44|446.47|440.47|446.43|440.43|17
1612732380000|2021-02-07 21:13:00|446.43|440.43|446.5|440.5|446.53|440.53|446.43|440.43|15
1612732390000|2021-02-07 21:13:10|446.52|440.52|446.49|440.49|446.54|440.54|446.48|440.48|17
1612732400000|2021-02-07 21:13:20|446.48|440.48|446.66|440.66|446.67|440.67|446.48|440.48|19
1612732410000|2021-02-07 21:13:30|446.69|440.69|446.68|440.68|446.69|440.69|446.43|440.43|19
1612732420000|2021-02-07 21:13:40|446.72|440.72|446.73|440.73|446.77|440.77|446.72|440.72|21
1612732430000|2021-02-07 21:13:50|446.75|440.75|446.7|440.7|446.75|440.75|446.7|440.7|24
1612732440000|2021-02-07 21:14:00|446.73|440.73|446.75|440.75|446.81|440.81|446.73|440.73|20
1612732450000|2021-02-07 21:14:10|446.73|440.73|446.74|440.74|446.77|440.77|446.68|440.68|25
1612732460000|2021-02-07 21:14:20|446.76|440.76|446.74|440.74|446.76|440.76|446.73|440.73|14
1612732470000|2021-02-07 21:14:30|446.75|440.75|446.69|440.69|446.75|440.75|446.69|440.69|9
1612732480000|2021-02-07 21:14:40|446.68|440.68|446.65|440.65|446.68|440.68|446.56|440.56|12
1612732490000|2021-02-07 21:14:50|446.64|440.64|446.53|440.53|446.64|440.64|446.39|440.39|4
1612732500000|2021-02-07 21:15:00|446.51|440.51|446.61|440.61|446.63|440.63|446.51|440.51|24
1612732510000|2021-02-07 21:15:10|446.59|440.59|446.6|440.6|446.61|440.61|446.57|440.57|18
1612732520000|2021-02-07 21:15:20|446.61|440.61|446.52|440.52|446.61|440.61|446.37|440.37|27
1612732530000|2021-02-07 21:15:30|446.51|440.51|446.38|440.38|446.51|440.51|446.38|440.38|23
1612732540000|2021-02-07 21:15:40|446.39|440.39|446.25|440.25|446.43|440.43|446.13|440.13|23
1612732550000|2021-02-07 21:15:50|446.23|440.23|446.48|440.48|446.48|440.48|446.23|440.23|27
1612732560000|2021-02-07 21:16:00|446.5|440.5|446.36|440.36|446.5|440.5|446.35|440.35|24
1612732570000|2021-02-07 21:16:10|446.39|440.39|446.34|440.34|446.4|440.4|446.3|440.3|22
1612732580000|2021-02-07 21:16:20|446.32|440.32|446.32|440.32|446.38|440.38|446.3|440.3|23
1612732590000|2021-02-07 21:16:30|446.34|440.34|446.22|440.22|446.34|440.34|446.22|440.22|26
1612732600000|2021-02-07 21:16:40|446.23|440.23|446.21|440.21|446.24|440.24|446.18|440.18|22
1612732610000|2021-02-07 21:16:50|446.2|440.2|446.14|440.14|446.2|440.2|446.13|440.13|16
1612732620000|2021-02-07 21:17:00|446.13|440.13|446.1|440.1|446.16|440.16|446.1|440.1|13
1612732630000|2021-02-07 21:17:10|446.09|440.09|446.06|440.06|446.11|440.11|446.06|440.06|19
1612732640000|2021-02-07 21:17:20|446.07|440.07|446.04|440.04|446.1|440.1|446.03|440.03|15
1612732650000|2021-02-07 21:17:30|446.05|440.05|446.05|440.05|446.05|440.05|446.04|440.04|3
1612732660000|2021-02-07 21:17:40|446.03|440.03|446.05|440.05|446.05|440.05|446.03|440.03|4
1612732670000|2021-02-07 21:17:50|446.06|440.06|445.75|439.75|446.06|440.06|445.75|439.75|24
1612732680000|2021-02-07 21:18:00|445.76|439.76|445.66|439.66|445.76|439.76|445.62|439.62|24
1612732690000|2021-02-07 21:18:10|445.67|439.67|445.76|439.76|445.77|439.77|445.67|439.67|19
1612732700000|2021-02-07 21:18:20|445.77|439.77|445.78|439.78|445.8|439.8|445.76|439.76|17
1612732710000|2021-02-07 21:18:30|445.77|439.77|445.95|439.95|445.95|439.95|445.75|439.75|8
1612732720000|2021-02-07 21:18:40|445.94|439.94|445.89|439.89|445.95|439.95|445.7|439.7|23
1612732730000|2021-02-07 21:18:50|445.9|439.9|445.85|439.85|445.91|439.91|445.84|439.84|25
1612732740000|2021-02-07 21:19:00|445.84|439.84|445.89|439.89|445.9|439.9|445.84|439.84|10
1612732750000|2021-02-07 21:19:10|445.9|439.9|446.01|440.01|446.01|440.01|445.9|439.9|6
1612732770000|2021-02-07 21:19:30|445.99|439.99|445.98|439.98|446|440|445.98|439.98|5
1612732780000|2021-02-07 21:19:40|446.01|440.01|446.02|440.02|446.02|440.02|445.99|439.99|4
1612732790000|2021-02-07 21:19:50|446|440|446|440|446.04|440.04|445.89|439.89|12
1612732800000|2021-02-07 21:20:00|446.01|440.01|446.09|440.09|446.09|440.09|446.01|440.01|10
1612732810000|2021-02-07 21:20:10|446.08|440.08|446.13|440.13|446.15|440.15|446.07|440.07|16
1612732820000|2021-02-07 21:20:20|446.14|440.14|446.09|440.09|446.15|440.15|446.09|440.09|10
1612732830000|2021-02-07 21:20:30|446.07|440.07|446.06|440.06|446.07|440.07|446.06|440.06|6
1612732840000|2021-02-07 21:20:40|446.09|440.09|446.08|440.08|446.09|440.09|446.06|440.06|10
1612732850000|2021-02-07 21:20:50|446.07|440.07|446.12|440.12|446.17|440.17|446.07|440.07|11
1612732860000|2021-02-07 21:21:00|446.14|440.14|446.07|440.07|446.15|440.15|445.9|439.9|9
1612732870000|2021-02-07 21:21:10|446.08|440.08|446.06|440.06|446.08|440.08|446.04|440.04|6
1612732880000|2021-02-07 21:21:20|446.05|440.05|446.06|440.06|446.06|440.06|446.05|440.05|2
1612732890000|2021-02-07 21:21:30|446.05|440.05|446.06|440.06|446.06|440.06|446.05|440.05|2
1612732900000|2021-02-07 21:21:40|446.05|440.05|446.06|440.06|446.06|440.06|446.04|440.04|6
1612732910000|2021-02-07 21:21:50|446.05|440.05|446.09|440.09|446.09|440.09|446.05|440.05|8
1612732920000|2021-02-07 21:22:00|446.1|440.1|445.96|439.96|446.13|440.13|445.82|439.82|24
1612732930000|2021-02-07 21:22:10|445.94|439.94|445.85|439.85|445.96|439.96|445.85|439.85|11
1612732940000|2021-02-07 21:22:20|445.84|439.84|445.89|439.89|445.9|439.9|445.84|439.84|11
1612732950000|2021-02-07 21:22:30|445.82|439.82|445.86|439.86|445.86|439.86|445.8|439.8|9
1612732960000|2021-02-07 21:22:40|445.85|439.85|445.92|439.92|445.95|439.95|445.85|439.85|24
1612732970000|2021-02-07 21:22:50|445.91|439.91|445.98|439.98|445.98|439.98|445.91|439.91|10
1612732980000|2021-02-07 21:23:00|445.97|439.97|446.05|440.05|446.13|440.13|445.84|439.84|25
1612732990000|2021-02-07 21:23:10|446.06|440.06|445.95|439.95|446.06|440.06|445.85|439.85|15
1612733000000|2021-02-07 21:23:20|445.96|439.96|445.78|439.78|445.96|439.96|445.73|439.73|22
1612733010000|2021-02-07 21:23:30|445.79|439.79|445.89|439.89|445.89|439.89|445.78|439.78|13
1612733020000|2021-02-07 21:23:40|445.88|439.88|445.74|439.74|445.88|439.88|445.7|439.7|20
1612733030000|2021-02-07 21:23:50|445.73|439.73|445.7|439.7|445.74|439.74|445.68|439.68|17
1612733040000|2021-02-07 21:24:00|445.69|439.69|445.75|439.75|445.78|439.78|445.69|439.69|18
1612733050000|2021-02-07 21:24:10|445.74|439.74|445.74|439.74|445.75|439.75|445.72|439.72|7
1612733060000|2021-02-07 21:24:20|445.75|439.75|445.71|439.71|445.77|439.77|445.69|439.69|17
1612733070000|2021-02-07 21:24:30|445.72|439.72|445.7|439.7|445.72|439.72|445.68|439.68|9
1612733080000|2021-02-07 21:24:40|445.69|439.69|445.55|439.55|445.7|439.7|445.51|439.51|19
1612733090000|2021-02-07 21:24:50|445.56|439.56|445.43|439.43|445.56|439.56|445.42|439.42|18
1612733100000|2021-02-07 21:25:00|445.44|439.44|445.57|439.57|445.58|439.58|445.44|439.44|19
1612733110000|2021-02-07 21:25:10|445.56|439.56|445.58|439.58|445.6|439.6|445.56|439.56|14
1612733120000|2021-02-07 21:25:20|445.59|439.59|445.62|439.62|445.68|439.68|445.58|439.58|13
1612733130000|2021-02-07 21:25:30|445.59|439.59|445.64|439.64|445.64|439.64|445.59|439.59|12
1612733140000|2021-02-07 21:25:40|445.63|439.63|445.63|439.63|445.64|439.64|445.63|439.63|3
1612733150000|2021-02-07 21:25:50|445.64|439.64|445.68|439.68|445.68|439.68|445.64|439.64|6
1612733160000|2021-02-07 21:26:00|445.69|439.69|445.85|439.85|445.93|439.93|445.69|439.69|12
1612733170000|2021-02-07 21:26:10|445.83|439.83|445.75|439.75|445.83|439.83|445.74|439.74|18
1612733180000|2021-02-07 21:26:20|445.76|439.76|445.71|439.71|445.78|439.78|445.7|439.7|19
1612733190000|2021-02-07 21:26:30|445.72|439.72|445.76|439.76|445.79|439.79|445.72|439.72|23
1612733200000|2021-02-07 21:26:40|445.77|439.77|445.7|439.7|445.77|439.77|445.7|439.7|19
1612733210000|2021-02-07 21:26:50|445.72|439.72|445.63|439.63|445.72|439.72|445.63|439.63|16
1612733220000|2021-02-07 21:27:00|445.65|439.65|445.8|439.8|445.81|439.81|445.65|439.65|17
1612733230000|2021-02-07 21:27:10|445.79|439.79|445.73|439.73|445.79|439.79|445.59|439.59|9
1612733240000|2021-02-07 21:27:20|445.72|439.72|445.71|439.71|445.74|439.74|445.71|439.71|9
1612733250000|2021-02-07 21:27:30|445.72|439.72|445.72|439.72|445.74|439.74|445.72|439.72|3
1612733260000|2021-02-07 21:27:40|445.69|439.69|445.69|439.69|445.7|439.7|445.69|439.69|3
1612733270000|2021-02-07 21:27:50|445.68|439.68|445.71|439.71|445.71|439.71|445.68|439.68|8
1612733280000|2021-02-07 21:28:00|445.7|439.7|445.67|439.67|445.8|439.8|445.54|439.54|16
1612733290000|2021-02-07 21:28:10|445.7|439.7|445.71|439.71|445.74|439.74|445.69|439.69|14
1612733300000|2021-02-07 21:28:20|445.7|439.7|445.7|439.7|445.72|439.72|445.69|439.69|19
1612733310000|2021-02-07 21:28:30|445.72|439.72|445.73|439.73|445.76|439.76|445.72|439.72|17
1612733320000|2021-02-07 21:28:40|445.74|439.74|445.67|439.67|445.75|439.75|445.66|439.66|15
1612733330000|2021-02-07 21:28:50|445.65|439.65|445.65|439.65|445.67|439.67|445.61|439.61|17
1612733340000|2021-02-07 21:29:00|445.66|439.66|445.58|439.58|445.66|439.66|445.56|439.56|7
1612733350000|2021-02-07 21:29:10|445.59|439.59|445.68|439.68|445.68|439.68|445.58|439.58|19
1612733360000|2021-02-07 21:29:20|445.66|439.66|445.68|439.68|445.69|439.69|445.64|439.64|6
1612733370000|2021-02-07 21:29:30|445.69|439.69|445.72|439.72|445.84|439.84|445.61|439.61|10
1612733380000|2021-02-07 21:29:40|445.68|439.68|445.68|439.68|445.68|439.68|445.68|439.68|1
1612733390000|2021-02-07 21:29:50|445.7|439.7|445.67|439.67|445.73|439.73|445.65|439.65|9
1612733400000|2021-02-07 21:30:00|445.66|439.66|445.69|439.69|445.69|439.69|445.65|439.65|11
1612733410000|2021-02-07 21:30:10|445.7|439.7|445.71|439.71|445.72|439.72|445.69|439.69|7
1612733420000|2021-02-07 21:30:20|445.72|439.72|445.72|439.72|445.72|439.72|445.71|439.71|5
1612733430000|2021-02-07 21:30:30|445.71|439.71|445.69|439.69|445.72|439.72|445.69|439.69|4
1612733440000|2021-02-07 21:30:40|445.7|439.7|445.71|439.71|445.71|439.71|445.7|439.7|2
1612733450000|2021-02-07 21:30:50|445.72|439.72|445.72|439.72|445.72|439.72|445.72|439.72|1
1612733460000|2021-02-07 21:31:00|445.71|439.71|445.72|439.72|445.74|439.74|445.71|439.71|6
1612733470000|2021-02-07 21:31:10|445.73|439.73|445.7|439.7|445.73|439.73|445.7|439.7|7
1612733480000|2021-02-07 21:31:20|445.72|439.72|445.71|439.71|445.72|439.72|445.69|439.69|5
1612733490000|2021-02-07 21:31:30|445.72|439.72|445.72|439.72|445.73|439.73|445.71|439.71|9
1612733520000|2021-02-07 21:32:00|445.73|439.73|445.73|439.73|445.74|439.74|445.73|439.73|3
1612733550000|2021-02-07 21:32:30|445.74|439.74|445.76|439.76|445.76|439.76|445.74|439.74|3
1612733580000|2021-02-07 21:33:00|445.77|439.77|445.76|439.76|445.77|439.77|445.76|439.76|2
1612733590000|2021-02-07 21:33:10|445.77|439.77|445.77|439.77|445.79|439.79|445.76|439.76|8
1612733600000|2021-02-07 21:33:20|445.78|439.78|445.78|439.78|445.79|439.79|445.76|439.76|15
1612733610000|2021-02-07 21:33:30|445.77|439.77|445.82|439.82|445.84|439.84|445.77|439.77|14
1612733620000|2021-02-07 21:33:40|445.83|439.83|445.76|439.76|445.84|439.84|445.71|439.71|14
1612733630000|2021-02-07 21:33:50|445.74|439.74|445.77|439.77|445.78|439.78|445.74|439.74|8
1612733640000|2021-02-07 21:34:00|445.73|439.73|445.73|439.73|445.75|439.75|445.69|439.69|22
1612733650000|2021-02-07 21:34:10|445.72|439.72|445.73|439.73|445.77|439.77|445.7|439.7|16
1612733660000|2021-02-07 21:34:20|445.72|439.72|445.73|439.73|445.74|439.74|445.72|439.72|11
1612733670000|2021-02-07 21:34:30|445.74|439.74|445.73|439.73|445.74|439.74|445.72|439.72|13
1612733680000|2021-02-07 21:34:40|445.74|439.74|445.72|439.72|445.74|439.74|445.72|439.72|10
1612733690000|2021-02-07 21:34:50|445.71|439.71|445.74|439.74|445.74|439.74|445.71|439.71|8
1612733700000|2021-02-07 21:35:00|445.73|439.73|445.73|439.73|445.75|439.75|445.71|439.71|16
1612733710000|2021-02-07 21:35:10|445.74|439.74|445.74|439.74|445.74|439.74|445.73|439.73|5
1612733720000|2021-02-07 21:35:20|445.73|439.73|445.81|439.81|445.81|439.81|445.73|439.73|6
1612733730000|2021-02-07 21:35:30|445.8|439.8|445.77|439.77|445.81|439.81|445.72|439.72|10
1612733740000|2021-02-07 21:35:40|445.76|439.76|445.77|439.77|445.78|439.78|445.76|439.76|9
1612733750000|2021-02-07 21:35:50|445.79|439.79|445.78|439.78|445.79|439.79|445.78|439.78|4
1612733760000|2021-02-07 21:36:00|445.79|439.79|445.83|439.83|445.83|439.83|445.79|439.79|7
1612733770000|2021-02-07 21:36:10|445.77|439.77|445.8|439.8|445.85|439.85|445.75|439.75|19
1612733780000|2021-02-07 21:36:20|445.81|439.81|445.84|439.84|445.84|439.84|445.81|439.81|4
1612733790000|2021-02-07 21:36:30|445.87|439.87|445.84|439.84|445.87|439.87|445.84|439.84|9
1612733800000|2021-02-07 21:36:40|445.8|439.8|445.79|439.79|445.81|439.81|445.77|439.77|11
1612733810000|2021-02-07 21:36:50|445.78|439.78|445.8|439.8|445.8|439.8|445.78|439.78|3
1612733820000|2021-02-07 21:37:00|445.79|439.79|445.79|439.79|445.79|439.79|445.79|439.79|1
1612733830000|2021-02-07 21:37:10|445.82|439.82|445.81|439.81|445.82|439.82|445.81|439.81|2
1612733840000|2021-02-07 21:37:20|445.82|439.82|445.83|439.83|445.83|439.83|445.82|439.82|2
1612733850000|2021-02-07 21:37:30|445.82|439.82|445.76|439.76|445.82|439.82|445.76|439.76|4
1612733860000|2021-02-07 21:37:40|445.75|439.75|445.76|439.76|445.83|439.83|445.75|439.75|15
1612733870000|2021-02-07 21:37:50|445.77|439.77|445.78|439.78|445.79|439.79|445.76|439.76|14
1612733880000|2021-02-07 21:38:00|445.77|439.77|445.8|439.8|445.82|439.82|445.77|439.77|10
1612733890000|2021-02-07 21:38:10|445.79|439.79|445.82|439.82|445.82|439.82|445.79|439.79|3
1612733900000|2021-02-07 21:38:20|445.87|439.87|445.84|439.84|445.89|439.89|445.81|439.81|6
1612733910000|2021-02-07 21:38:30|445.86|439.86|445.86|439.86|445.86|439.86|445.84|439.84|8
1612733920000|2021-02-07 21:38:40|445.85|439.85|445.84|439.84|445.86|439.86|445.83|439.83|17
1612733930000|2021-02-07 21:38:50|445.85|439.85|445.89|439.89|445.9|439.9|445.83|439.83|21
1612733940000|2021-02-07 21:39:00|445.9|439.9|445.97|439.97|446|440|445.89|439.89|11
1612733950000|2021-02-07 21:39:10|445.98|439.98|446.01|440.01|446.03|440.03|445.96|439.96|9
1612733960000|2021-02-07 21:39:20|446|440|446.1|440.1|446.1|440.1|446|440|7
1612733970000|2021-02-07 21:39:30|446.23|440.23|446.24|440.24|446.25|440.25|446.23|440.23|9
1612733980000|2021-02-07 21:39:40|446.23|440.23|446.25|440.25|446.28|440.28|446.23|440.23|7
1612733990000|2021-02-07 21:39:50|446.26|440.26|446.25|440.25|446.26|440.26|446.25|440.25|2
1612734000000|2021-02-07 21:40:00|446.23|440.23|446.24|440.24|446.3|440.3|446.23|440.23|8
1612734010000|2021-02-07 21:40:10|446.25|440.25|446.13|440.13|446.25|440.25|446.11|440.11|19
1612734020000|2021-02-07 21:40:20|446.12|440.12|446.1|440.1|446.2|440.2|446.1|440.1|23
1612734030000|2021-02-07 21:40:30|446.09|440.09|446.05|440.05|446.13|440.13|446.03|440.03|18
1612734040000|2021-02-07 21:40:40|446.07|440.07|445.99|439.99|446.07|440.07|445.91|439.91|20
1612734050000|2021-02-07 21:40:50|445.97|439.97|446.09|440.09|446.09|440.09|445.96|439.96|24
1612734060000|2021-02-07 21:41:00|446.1|440.1|446.15|440.15|446.21|440.21|446.1|440.1|12
1612734070000|2021-02-07 21:41:10|446.14|440.14|445.92|439.92|446.15|440.15|445.92|439.92|22
1612734080000|2021-02-07 21:41:20|445.93|439.93|445.81|439.81|445.94|439.94|445.8|439.8|25
1612734090000|2021-02-07 21:41:30|445.8|439.8|445.8|439.8|445.83|439.83|445.78|439.78|17
1612734100000|2021-02-07 21:41:40|445.81|439.81|446|440|446|440|445.79|439.79|24
1612734110000|2021-02-07 21:41:50|446.01|440.01|445.96|439.96|446.02|440.02|445.96|439.96|11
1612734120000|2021-02-07 21:42:00|446.01|440.01|446.46|440.46|446.46|440.46|445.96|439.96|14
1612734130000|2021-02-07 21:42:10|446.44|440.44|446.55|440.55|446.58|440.58|446.44|440.44|27
1612734140000|2021-02-07 21:42:20|446.54|440.54|446.67|440.67|446.67|440.67|446.54|440.54|16
1612734150000|2021-02-07 21:42:30|446.64|440.64|446.6|440.6|446.67|440.67|446.57|440.57|21
1612734160000|2021-02-07 21:42:40|446.61|440.61|446.67|440.67|446.75|440.75|446.6|440.6|20
1612734170000|2021-02-07 21:42:50|446.68|440.68|446.69|440.69|446.69|440.69|446.59|440.59|23
1612734180000|2021-02-07 21:43:00|446.79|440.79|446.71|440.71|446.8|440.8|446.7|440.7|16
1612734190000|2021-02-07 21:43:10|446.72|440.72|446.69|440.69|446.73|440.73|446.67|440.67|26
1612734200000|2021-02-07 21:43:20|446.7|440.7|446.72|440.72|446.72|440.72|446.67|440.67|24
1612734210000|2021-02-07 21:43:30|446.73|440.73|446.62|440.62|446.73|440.73|446.62|440.62|17
1612734220000|2021-02-07 21:43:40|446.61|440.61|446.62|440.62|446.64|440.64|446.6|440.6|7
1612734230000|2021-02-07 21:43:50|446.6|440.6|446.55|440.55|446.63|440.63|446.53|440.53|14
1612734240000|2021-02-07 21:44:00|446.54|440.54|446.52|440.52|446.59|440.59|446.52|440.52|20
1612734250000|2021-02-07 21:44:10|446.53|440.53|446.52|440.52|446.53|440.53|446.52|440.52|8
1612734260000|2021-02-07 21:44:20|446.53|440.53|446.41|440.41|446.53|440.53|446.4|440.4|24
1612734270000|2021-02-07 21:44:30|446.4|440.4|446.4|440.4|446.49|440.49|446.4|440.4|27
1612734280000|2021-02-07 21:44:40|446.39|440.39|446.37|440.37|446.42|440.42|446.34|440.34|27
1612734290000|2021-02-07 21:44:50|446.35|440.35|446.26|440.26|446.4|440.4|446.25|440.25|18
1612734300000|2021-02-07 21:45:00|446.27|440.27|446.34|440.34|446.36|440.36|446.27|440.27|20
1612734310000|2021-02-07 21:45:10|446.33|440.33|446.4|440.4|446.41|440.41|446.32|440.32|24
1612734320000|2021-02-07 21:45:20|446.41|440.41|446.41|440.41|446.41|440.41|446.4|440.4|13
1612734330000|2021-02-07 21:45:30|446.44|440.44|446.41|440.41|446.44|440.44|446.4|440.4|10
1612734340000|2021-02-07 21:45:40|446.43|440.43|446.42|440.42|446.47|440.47|446.42|440.42|6
1612734350000|2021-02-07 21:45:50|446.4|440.4|446.39|440.39|446.4|440.4|446.39|440.39|4
1612734360000|2021-02-07 21:46:00|446.4|440.4|446.4|440.4|446.4|440.4|446.4|440.4|1
1612734370000|2021-02-07 21:46:10|446.39|440.39|446.39|440.39|446.39|440.39|446.39|440.39|1
1612734380000|2021-02-07 21:46:20|446.4|440.4|446.48|440.48|446.48|440.48|446.4|440.4|6
1612734390000|2021-02-07 21:46:30|446.49|440.49|446.48|440.48|446.49|440.49|446.48|440.48|4
1612734400000|2021-02-07 21:46:40|446.49|440.49|446.49|440.49|446.49|440.49|446.49|440.49|1
1612734410000|2021-02-07 21:46:50|446.5|440.5|446.5|440.5|446.51|440.51|446.5|440.5|9
1612734420000|2021-02-07 21:47:00|446.51|440.51|446.49|440.49|446.51|440.51|446.48|440.48|5
1612734430000|2021-02-07 21:47:10|446.48|440.48|446.5|440.5|446.5|440.5|446.44|440.44|14
1612734440000|2021-02-07 21:47:20|446.49|440.49|446.54|440.54|446.55|440.55|446.49|440.49|18
1612734450000|2021-02-07 21:47:30|446.52|440.52|446.5|440.5|446.55|440.55|446.47|440.47|16
1612734460000|2021-02-07 21:47:40|446.51|440.51|446.5|440.5|446.53|440.53|446.5|440.5|18
1612734470000|2021-02-07 21:47:50|446.52|440.52|446.51|440.51|446.52|440.52|446.5|440.5|12
1612734480000|2021-02-07 21:48:00|446.53|440.53|446.58|440.58|446.6|440.6|446.53|440.53|15
1612734490000|2021-02-07 21:48:10|446.59|440.59|446.58|440.58|446.59|440.59|446.57|440.57|6
1612734500000|2021-02-07 21:48:20|446.57|440.57|446.58|440.58|446.58|440.58|446.55|440.55|8
1612734510000|2021-02-07 21:48:30|446.54|440.54|446.61|440.61|446.65|440.65|446.54|440.54|21
1612734520000|2021-02-07 21:48:40|446.6|440.6|446.6|440.6|446.62|440.62|446.59|440.59|13
1612734530000|2021-02-07 21:48:50|446.59|440.59|446.54|440.54|446.6|440.6|446.53|440.53|4
1612734540000|2021-02-07 21:49:00|446.57|440.57|446.63|440.63|446.63|440.63|446.54|440.54|11
1612734550000|2021-02-07 21:49:10|446.62|440.62|446.66|440.66|446.67|440.67|446.62|440.62|7
1612734560000|2021-02-07 21:49:20|446.67|440.67|446.67|440.67|446.67|440.67|446.67|440.67|1
1612734570000|2021-02-07 21:49:30|446.66|440.66|446.59|440.59|446.67|440.67|446.59|440.59|18
1612734580000|2021-02-07 21:49:40|446.56|440.56|446.57|440.57|446.57|440.57|446.55|440.55|9
1612734590000|2021-02-07 21:49:50|446.58|440.58|446.67|440.67|446.67|440.67|446.57|440.57|15
1612734600000|2021-02-07 21:50:00|446.68|440.68|446.68|440.68|446.69|440.69|446.68|440.68|3
1612734610000|2021-02-07 21:50:10|446.69|440.69|446.75|440.75|446.76|440.76|446.69|440.69|12
1612734620000|2021-02-07 21:50:20|446.74|440.74|446.69|440.69|446.74|440.74|446.69|440.69|5
1612734630000|2021-02-07 21:50:30|446.71|440.71|446.69|440.69|446.72|440.72|446.69|440.69|10
1612734640000|2021-02-07 21:50:40|446.67|440.67|446.62|440.62|446.67|440.67|446.58|440.58|20
1612734650000|2021-02-07 21:50:50|446.61|440.61|446.55|440.55|446.61|440.61|446.55|440.55|24
1612734660000|2021-02-07 21:51:00|446.57|440.57|446.68|440.68|446.68|440.68|446.56|440.56|23
1612734670000|2021-02-07 21:51:10|446.67|440.67|446.7|440.7|446.7|440.7|446.64|440.64|14
1612734680000|2021-02-07 21:51:20|446.69|440.69|446.58|440.58|446.71|440.71|446.52|440.52|10
1612734690000|2021-02-07 21:51:30|446.57|440.57|446.58|440.58|446.6|440.6|446.57|440.57|17
1612734700000|2021-02-07 21:51:40|446.53|440.53|446.52|440.52|446.53|440.53|446.5|440.5|14
1612734710000|2021-02-07 21:51:50|446.51|440.51|446.49|440.49|446.52|440.52|446.39|440.39|22
1612734720000|2021-02-07 21:52:00|446.5|440.5|446.56|440.56|446.59|440.59|446.5|440.5|21
1612734730000|2021-02-07 21:52:10|446.57|440.57|446.54|440.54|446.63|440.63|446.53|440.53|22
1612734740000|2021-02-07 21:52:20|446.56|440.56|446.55|440.55|446.6|440.6|446.51|440.51|28
1612734750000|2021-02-07 21:52:30|446.57|440.57|446.58|440.58|446.63|440.63|446.52|440.52|26
1612734760000|2021-02-07 21:52:40|446.6|440.6|446.6|440.6|446.61|440.61|446.58|440.58|16
1612734770000|2021-02-07 21:52:50|446.59|440.59|446.62|440.62|446.64|440.64|446.57|440.57|23
1612734780000|2021-02-07 21:53:00|446.63|440.63|446.7|440.7|446.7|440.7|446.61|440.61|21
1612734790000|2021-02-07 21:53:10|446.71|440.71|446.72|440.72|446.74|440.74|446.67|440.67|13
1612734800000|2021-02-07 21:53:20|446.74|440.74|446.74|440.74|446.74|440.74|446.73|440.73|5
1612734810000|2021-02-07 21:53:30|446.78|440.78|446.84|440.84|446.9|440.9|446.78|440.78|12
1612734820000|2021-02-07 21:53:40|446.82|440.82|446.79|440.79|446.83|440.83|446.77|440.77|25
1612734830000|2021-02-07 21:53:50|446.81|440.81|446.86|440.86|446.95|440.95|446.79|440.79|18
1612734840000|2021-02-07 21:54:00|446.9|440.9|446.98|440.98|447.11|441.11|446.88|440.88|15
1612734850000|2021-02-07 21:54:10|446.96|440.96|447.01|441.01|447.01|441.01|446.96|440.96|5
1612734860000|2021-02-07 21:54:20|447|441|447.03|441.03|447.04|441.04|446.88|440.88|26
1612734870000|2021-02-07 21:54:30|446.92|440.92|447.06|441.06|447.07|441.07|446.92|440.92|9
1612734880000|2021-02-07 21:54:40|447.08|441.08|447.09|441.09|447.1|441.1|447.08|441.08|22
1612734890000|2021-02-07 21:54:50|447.08|441.08|447.09|441.09|447.15|441.15|447.08|441.08|16
1612734900000|2021-02-07 21:55:00|447.08|441.08|447.11|441.11|447.12|441.12|447.08|441.08|15
1612734910000|2021-02-07 21:55:10|447.12|441.12|447.13|441.13|447.13|441.13|447.12|441.12|12
1612734920000|2021-02-07 21:55:20|447.12|441.12|447.14|441.14|447.14|441.14|447.09|441.09|10
1612734930000|2021-02-07 21:55:30|447.13|441.13|447.12|441.12|447.14|441.14|447.12|441.12|19
1612734940000|2021-02-07 21:55:40|447.1|441.1|446.92|440.92|447.1|441.1|446.92|440.92|23
1612734950000|2021-02-07 21:55:50|446.94|440.94|446.76|440.76|446.94|440.94|446.74|440.74|25
1612734960000|2021-02-07 21:56:00|446.77|440.77|446.77|440.77|446.88|440.88|446.74|440.74|25
1612734970000|2021-02-07 21:56:10|446.84|440.84|446.74|440.74|446.85|440.85|446.73|440.73|24
1612734980000|2021-02-07 21:56:20|446.73|440.73|446.71|440.71|446.76|440.76|446.71|440.71|18
1612734990000|2021-02-07 21:56:30|446.77|440.77|446.72|440.72|446.77|440.77|446.72|440.72|10
1612735000000|2021-02-07 21:56:40|446.71|440.71|446.82|440.82|446.82|440.82|446.71|440.71|15
1612735010000|2021-02-07 21:56:50|446.81|440.81|446.81|440.81|446.83|440.83|446.77|440.77|21
1612735020000|2021-02-07 21:57:00|446.8|440.8|446.82|440.82|446.85|440.85|446.8|440.8|19
1612735030000|2021-02-07 21:57:10|446.83|440.83|446.83|440.83|446.89|440.89|446.8|440.8|14
1612735040000|2021-02-07 21:57:20|446.86|440.86|446.89|440.89|446.89|440.89|446.77|440.77|22
1612735050000|2021-02-07 21:57:30|446.88|440.88|446.71|440.71|446.88|440.88|446.65|440.65|20
1612735060000|2021-02-07 21:57:40|446.68|440.68|446.78|440.78|446.79|440.79|446.68|440.68|28
1612735070000|2021-02-07 21:57:50|446.77|440.77|446.78|440.78|446.81|440.81|446.77|440.77|15
1612735080000|2021-02-07 21:58:00|446.77|440.77|446.86|440.86|446.88|440.88|446.77|440.77|18
1612735090000|2021-02-07 21:58:10|446.87|440.87|446.79|440.79|446.89|440.89|446.79|440.79|23
1612735100000|2021-02-07 21:58:20|446.78|440.78|446.9|440.9|446.9|440.9|446.78|440.78|8
1612735110000|2021-02-07 21:58:30|446.91|440.91|446.94|440.94|446.94|440.94|446.91|440.91|15
1612735120000|2021-02-07 21:58:40|446.93|440.93|446.94|440.94|446.97|440.97|446.93|440.93|12
1612735130000|2021-02-07 21:58:50|446.93|440.93|446.94|440.94|446.94|440.94|446.93|440.93|4
1612735140000|2021-02-07 21:59:00|446.93|440.93|446.97|440.97|446.98|440.98|446.93|440.93|10
1612735160000|2021-02-07 21:59:20|446.96|440.96|446.96|440.96|446.97|440.97|446.96|440.96|3
1612735170000|2021-02-07 21:59:30|446.95|440.95|446.97|440.97|446.97|440.97|446.95|440.95|3
1612735180000|2021-02-07 21:59:40|446.96|440.96|446.97|440.97|446.97|440.97|446.96|440.96|2
1612735190000|2021-02-07 21:59:50|446.96|440.96|446.97|440.97|446.97|440.97|446.96|440.96|2
1612735210000|2021-02-07 22:00:10|446.96|440.96|446.96|440.96|446.96|440.96|446.96|440.96|1
1612735220000|2021-02-07 22:00:20|446.94|440.94|446.91|440.91|446.99|440.99|446.91|440.91|13
1612735230000|2021-02-07 22:00:30|446.92|440.92|446.94|440.94|446.95|440.95|446.92|440.92|12
1612735240000|2021-02-07 22:00:40|446.93|440.93|446.95|440.95|446.95|440.95|446.92|440.92|13
1612735250000|2021-02-07 22:00:50|446.94|440.94|446.96|440.96|446.96|440.96|446.94|440.94|13
1612735260000|2021-02-07 22:01:00|446.97|440.97|447.13|441.13|447.13|441.13|446.97|440.97|11
1612735270000|2021-02-07 22:01:10|447.14|441.14|447.25|441.25|447.32|441.32|447.14|441.14|11
1612735280000|2021-02-07 22:01:20|447.24|441.24|447.24|441.24|447.24|441.24|447.24|441.24|1
1612735290000|2021-02-07 22:01:30|447.21|441.21|447.22|441.22|447.22|441.22|447.18|441.18|8
1612735300000|2021-02-07 22:01:40|447.2|441.2|447.2|441.2|447.2|441.2|447.2|441.2|1
1612735310000|2021-02-07 22:01:50|447.21|441.21|447.2|441.2|447.21|441.21|447.2|441.2|2
1612735320000|2021-02-07 22:02:00|447.19|441.19|447.19|441.19|447.2|441.2|447.17|441.17|5
1612735330000|2021-02-07 22:02:10|447.18|441.18|447.13|441.13|447.18|441.18|447.1|441.1|6
1612735340000|2021-02-07 22:02:20|447.14|441.14|447.11|441.11|447.14|441.14|447.1|441.1|6
1612735350000|2021-02-07 22:02:30|447.09|441.09|446.78|440.78|447.09|441.09|446.78|440.78|30
1612735360000|2021-02-07 22:02:40|446.79|440.79|446.59|440.59|446.83|440.83|446.59|440.59|26
1612735370000|2021-02-07 22:02:50|446.62|440.62|446.62|440.62|446.64|440.64|446.59|440.59|21
1612735380000|2021-02-07 22:03:00|446.61|440.61|446.67|440.67|446.83|440.83|446.6|440.6|19
1612735390000|2021-02-07 22:03:10|446.66|440.66|446.57|440.57|446.74|440.74|446.57|440.57|28
1612735400000|2021-02-07 22:03:20|446.56|440.56|446.65|440.65|446.65|440.65|446.55|440.55|17
1612735410000|2021-02-07 22:03:30|446.64|440.64|446.65|440.65|446.66|440.66|446.63|440.63|15
1612735420000|2021-02-07 22:03:40|446.64|440.64|446.62|440.62|446.66|440.66|446.62|440.62|8
1612735430000|2021-02-07 22:03:50|446.61|440.61|446.61|440.61|446.63|440.63|446.6|440.6|13
1612735440000|2021-02-07 22:04:00|446.62|440.62|446.67|440.67|446.67|440.67|446.61|440.61|21
1612735450000|2021-02-07 22:04:10|446.75|440.75|446.74|440.74|446.76|440.76|446.69|440.69|11
1612735460000|2021-02-07 22:04:20|446.75|440.75|446.7|440.7|446.75|440.75|446.69|440.69|16
1612735470000|2021-02-07 22:04:30|446.67|440.67|446.64|440.64|446.67|440.67|446.64|440.64|3
1612735480000|2021-02-07 22:04:40|446.66|440.66|446.67|440.67|446.68|440.68|446.66|440.66|10
1612735490000|2021-02-07 22:04:50|446.66|440.66|446.64|440.64|446.69|440.69|446.64|440.64|15
1612735500000|2021-02-07 22:05:00|446.63|440.63|446.64|440.64|446.66|440.66|446.62|440.62|12
1612735510000|2021-02-07 22:05:10|446.63|440.63|446.63|440.63|446.67|440.67|446.62|440.62|19
1612735520000|2021-02-07 22:05:20|446.64|440.64|446.66|440.66|446.66|440.66|446.64|440.64|16
1612735530000|2021-02-07 22:05:30|446.65|440.65|446.65|440.65|446.65|440.65|446.65|440.65|1
1612735540000|2021-02-07 22:05:40|446.61|440.61|446.65|440.65|446.66|440.66|446.61|440.61|14
1612735550000|2021-02-07 22:05:50|446.66|440.66|446.67|440.67|446.67|440.67|446.65|440.65|9
1612735560000|2021-02-07 22:06:00|446.7|440.7|446.67|440.67|446.7|440.7|446.64|440.64|11
1612735570000|2021-02-07 22:06:10|446.68|440.68|446.64|440.64|446.69|440.69|446.62|440.62|9
1612735580000|2021-02-07 22:06:20|446.63|440.63|446.57|440.57|446.65|440.65|446.57|440.57|10
1612735590000|2021-02-07 22:06:30|446.56|440.56|446.58|440.58|446.59|440.59|446.56|440.56|8
1612735600000|2021-02-07 22:06:40|446.59|440.59|446.6|440.6|446.6|440.6|446.58|440.58|14
1612735610000|2021-02-07 22:06:50|446.59|440.59|446.6|440.6|446.62|440.62|446.59|440.59|8
1612735620000|2021-02-07 22:07:00|446.61|440.61|446.79|440.79|446.79|440.79|446.6|440.6|20
1612735630000|2021-02-07 22:07:10|446.76|440.76|446.76|440.76|446.76|440.76|446.76|440.76|1
1612735640000|2021-02-07 22:07:20|446.73|440.73|446.6|440.6|446.75|440.75|446.57|440.57|11
1612735650000|2021-02-07 22:07:30|446.59|440.59|446.58|440.58|446.59|440.59|446.55|440.55|14
1612735660000|2021-02-07 22:07:40|446.57|440.57|446.56|440.56|446.59|440.59|446.55|440.55|17
1612735670000|2021-02-07 22:07:50|446.55|440.55|446.52|440.52|446.57|440.57|446.51|440.51|10
1612735680000|2021-02-07 22:08:00|446.53|440.53|446.59|440.59|446.59|440.59|446.52|440.52|12
1612735690000|2021-02-07 22:08:10|446.6|440.6|446.6|440.6|446.68|440.68|446.58|440.58|10
1612735700000|2021-02-07 22:08:20|446.59|440.59|446.6|440.6|446.61|440.61|446.58|440.58|13
1612735710000|2021-02-07 22:08:30|446.59|440.59|446.6|440.6|446.61|440.61|446.59|440.59|8
1612735720000|2021-02-07 22:08:40|446.61|440.61|446.61|440.61|446.65|440.65|446.59|440.59|18
1612735730000|2021-02-07 22:08:50|446.62|440.62|446.61|440.61|446.63|440.63|446.61|440.61|9
1612735740000|2021-02-07 22:09:00|446.54|440.54|446.52|440.52|446.56|440.56|446.52|440.52|22
1612735750000|2021-02-07 22:09:10|446.54|440.54|446.51|440.51|446.54|440.54|446.49|440.49|13
1612735760000|2021-02-07 22:09:20|446.5|440.5|446.56|440.56|446.56|440.56|446.5|440.5|7
1612735770000|2021-02-07 22:09:30|446.54|440.54|446.56|440.56|446.56|440.56|446.53|440.53|8
1612735780000|2021-02-07 22:09:40|446.54|440.54|446.55|440.55|446.56|440.56|446.53|440.53|9
1612735790000|2021-02-07 22:09:50|446.54|440.54|446.56|440.56|446.56|440.56|446.52|440.52|15
1612735800000|2021-02-07 22:10:00|446.55|440.55|446.54|440.54|446.56|440.56|446.54|440.54|6
1612735810000|2021-02-07 22:10:10|446.55|440.55|446.55|440.55|446.55|440.55|446.52|440.52|10
1612735820000|2021-02-07 22:10:20|446.54|440.54|446.55|440.55|446.55|440.55|446.54|440.54|4
1612735830000|2021-02-07 22:10:30|446.54|440.54|446.53|440.53|446.55|440.55|446.53|440.53|7
1612735840000|2021-02-07 22:10:40|446.55|440.55|446.55|440.55|446.56|440.56|446.55|440.55|7
1612735850000|2021-02-07 22:10:50|446.56|440.56|446.59|440.59|446.59|440.59|446.55|440.55|5
1612735860000|2021-02-07 22:11:00|446.57|440.57|446.61|440.61|446.62|440.62|446.57|440.57|16
1612735870000|2021-02-07 22:11:10|446.62|440.62|446.7|440.7|446.79|440.79|446.62|440.62|8
1612735900000|2021-02-07 22:11:40|446.68|440.68|446.71|440.71|446.71|440.71|446.67|440.67|10
1612735910000|2021-02-07 22:11:50|446.7|440.7|446.68|440.68|446.7|440.7|446.68|440.68|2
1612735920000|2021-02-07 22:12:00|446.67|440.67|446.66|440.66|446.67|440.67|446.64|440.64|8
1612735930000|2021-02-07 22:12:10|446.65|440.65|446.64|440.64|446.65|440.65|446.64|440.64|4
1612735940000|2021-02-07 22:12:20|446.65|440.65|446.65|440.65|446.65|440.65|446.64|440.64|5
1612735970000|2021-02-07 22:12:50|446.66|440.66|446.65|440.65|446.66|440.66|446.65|440.65|6
1612735980000|2021-02-07 22:13:00|446.64|440.64|446.65|440.65|446.65|440.65|446.62|440.62|7
1612735990000|2021-02-07 22:13:10|446.64|440.64|446.66|440.66|446.66|440.66|446.64|440.64|5
1612736000000|2021-02-07 22:13:20|446.65|440.65|446.65|440.65|446.66|440.66|446.65|440.65|5
1612736010000|2021-02-07 22:13:30|446.67|440.67|446.71|440.71|446.71|440.71|446.67|440.67|8
1612736020000|2021-02-07 22:13:40|446.7|440.7|446.66|440.66|446.71|440.71|446.64|440.64|21
1612736030000|2021-02-07 22:13:50|446.67|440.67|446.64|440.64|446.67|440.67|446.63|440.63|12
1612736040000|2021-02-07 22:14:00|446.63|440.63|446.64|440.64|446.64|440.64|446.62|440.62|11
1612736050000|2021-02-07 22:14:10|446.62|440.62|446.59|440.59|446.63|440.63|446.59|440.59|5
1612736060000|2021-02-07 22:14:20|446.58|440.58|446.6|440.6|446.62|440.62|446.58|440.58|4
1612736070000|2021-02-07 22:14:30|446.62|440.62|446.6|440.6|446.62|440.62|446.57|440.57|15
1612736080000|2021-02-07 22:14:40|446.59|440.59|446.58|440.58|446.62|440.62|446.58|440.58|6
1612736090000|2021-02-07 22:14:50|446.57|440.57|446.56|440.56|446.58|440.58|446.55|440.55|10
1612736100000|2021-02-07 22:15:00|446.57|440.57|446.58|440.58|446.58|440.58|446.54|440.54|9
1612736110000|2021-02-07 22:15:10|446.57|440.57|446.6|440.6|446.6|440.6|446.54|440.54|17
1612736120000|2021-02-07 22:15:20|446.63|440.63|446.66|440.66|446.67|440.67|446.63|440.63|11
1612736130000|2021-02-07 22:15:30|446.65|440.65|446.66|440.66|446.67|440.67|446.65|440.65|10
1612736140000|2021-02-07 22:15:40|446.65|440.65|446.67|440.67|446.67|440.67|446.65|440.65|9
1612736150000|2021-02-07 22:15:50|446.66|440.66|446.71|440.71|446.71|440.71|446.65|440.65|12
1612736160000|2021-02-07 22:16:00|446.7|440.7|446.67|440.67|446.71|440.71|446.67|440.67|9
1612736170000|2021-02-07 22:16:10|446.68|440.68|446.68|440.68|446.68|440.68|446.67|440.67|3
1612736180000|2021-02-07 22:16:20|446.69|440.69|446.69|440.69|446.69|440.69|446.69|440.69|1
1612736190000|2021-02-07 22:16:30|446.68|440.68|446.68|440.68|446.68|440.68|446.68|440.68|1
1612736270000|2021-02-07 22:17:50|446.69|440.69|446.68|440.68|446.7|440.7|446.68|440.68|6
1612736280000|2021-02-07 22:18:00|446.69|440.69|446.68|440.68|446.69|440.69|446.68|440.68|2
1612736290000|2021-02-07 22:18:10|446.69|440.69|446.69|440.69|446.69|440.69|446.69|440.69|1
1612736310000|2021-02-07 22:18:30|446.68|440.68|446.71|440.71|446.71|440.71|446.68|440.68|9
1612736320000|2021-02-07 22:18:40|446.7|440.7|446.71|440.71|446.71|440.71|446.68|440.68|14
1612736330000|2021-02-07 22:18:50|446.69|440.69|446.69|440.69|446.69|440.69|446.68|440.68|9
1612736340000|2021-02-07 22:19:00|446.68|440.68|446.67|440.67|446.69|440.69|446.67|440.67|13
1612736350000|2021-02-07 22:19:10|446.68|440.68|446.68|440.68|446.69|440.69|446.67|440.67|15
1612736360000|2021-02-07 22:19:20|446.69|440.69|446.68|440.68|446.69|440.69|446.67|440.67|9
1612736370000|2021-02-07 22:19:30|446.69|440.69|446.67|440.67|446.69|440.69|446.67|440.67|9
1612736380000|2021-02-07 22:19:40|446.69|440.69|446.69|440.69|446.69|440.69|446.66|440.66|8
1612736390000|2021-02-07 22:19:50|446.68|440.68|446.69|440.69|446.7|440.7|446.68|440.68|8
1612736400000|2021-02-07 22:20:00|446.71|440.71|446.66|440.66|446.73|440.73|446.65|440.65|19
1612736410000|2021-02-07 22:20:10|446.67|440.67|446.66|440.66|446.67|440.67|446.65|440.65|4
1612736420000|2021-02-07 22:20:20|446.65|440.65|446.67|440.67|446.67|440.67|446.65|440.65|21
1612736430000|2021-02-07 22:20:30|446.66|440.66|446.66|440.66|446.67|440.67|446.65|440.65|12
1612736440000|2021-02-07 22:20:40|446.67|440.67|446.65|440.65|446.67|440.67|446.65|440.65|8
1612736450000|2021-02-07 22:20:50|446.66|440.66|446.66|440.66|446.68|440.68|446.64|440.64|9
1612736460000|2021-02-07 22:21:00|446.67|440.67|446.7|440.7|446.72|440.72|446.66|440.66|15
1612736470000|2021-02-07 22:21:10|446.71|440.71|446.72|440.72|446.72|440.72|446.7|440.7|4
1612736480000|2021-02-07 22:21:20|446.71|440.71|446.69|440.69|446.71|440.71|446.69|440.69|3
1612736490000|2021-02-07 22:21:30|446.7|440.7|446.74|440.74|446.74|440.74|446.69|440.69|20
1612736500000|2021-02-07 22:21:40|446.75|440.75|446.72|440.72|446.75|440.75|446.71|440.71|11
1612736510000|2021-02-07 22:21:50|446.73|440.73|446.7|440.7|446.76|440.76|446.7|440.7|18
1612736520000|2021-02-07 22:22:00|446.75|440.75|446.64|440.64|446.76|440.76|446.63|440.63|19
1612736530000|2021-02-07 22:22:10|446.65|440.65|446.59|440.59|446.65|440.65|446.59|440.59|15
1612736540000|2021-02-07 22:22:20|446.58|440.58|446.58|440.58|446.6|440.6|446.56|440.56|19
1612736550000|2021-02-07 22:22:30|446.57|440.57|446.56|440.56|446.57|440.57|446.56|440.56|12
1612736560000|2021-02-07 22:22:40|446.57|440.57|446.61|440.61|446.62|440.62|446.55|440.55|16
1612736570000|2021-02-07 22:22:50|446.6|440.6|446.53|440.53|446.6|440.6|446.53|440.53|15
1612736580000|2021-02-07 22:23:00|446.54|440.54|446.54|440.54|446.57|440.57|446.54|440.54|11
1612736590000|2021-02-07 22:23:10|446.56|440.56|446.54|440.54|446.57|440.57|446.54|440.54|6
1612736600000|2021-02-07 22:23:20|446.53|440.53|446.56|440.56|446.58|440.58|446.53|440.53|23
1612736610000|2021-02-07 22:23:30|446.54|440.54|446.56|440.56|446.56|440.56|446.54|440.54|21
1612736620000|2021-02-07 22:23:40|446.55|440.55|446.56|440.56|446.57|440.57|446.53|440.53|23
1612736630000|2021-02-07 22:23:50|446.54|440.54|446.56|440.56|446.56|440.56|446.53|440.53|14
1612736640000|2021-02-07 22:24:00|446.55|440.55|446.39|440.39|446.57|440.57|446.39|440.39|22
1612736650000|2021-02-07 22:24:10|446.38|440.38|446.37|440.37|446.44|440.44|446.37|440.37|19
1612736660000|2021-02-07 22:24:20|446.39|440.39|446.3|440.3|446.39|440.39|446.29|440.29|9
1612736670000|2021-02-07 22:24:30|446.29|440.29|446.29|440.29|446.31|440.31|446.28|440.28|16
1612736680000|2021-02-07 22:24:40|446.27|440.27|446.21|440.21|446.27|440.27|446.21|440.21|11
1612736690000|2021-02-07 22:24:50|446.2|440.2|446.24|440.24|446.24|440.24|446.18|440.18|19
1612736700000|2021-02-07 22:25:00|446.21|440.21|446.13|440.13|446.24|440.24|446.13|440.13|16
1612736710000|2021-02-07 22:25:10|446.15|440.15|446.14|440.14|446.16|440.16|446.12|440.12|14
1612736720000|2021-02-07 22:25:20|446.11|440.11|446.14|440.14|446.14|440.14|446.11|440.11|5
1612736730000|2021-02-07 22:25:30|446.11|440.11|446.14|440.14|446.14|440.14|446.11|440.11|2
1612736740000|2021-02-07 22:25:40|446.11|440.11|446.12|440.12|446.14|440.14|446.09|440.09|12
1612736750000|2021-02-07 22:25:50|446.13|440.13|445.85|439.85|446.13|440.13|445.81|439.81|18
1612736760000|2021-02-07 22:26:00|445.86|439.86|445.73|439.73|445.92|439.92|445.73|439.73|25
1612736770000|2021-02-07 22:26:10|445.74|439.74|445.77|439.77|445.78|439.78|445.72|439.72|13
1612736780000|2021-02-07 22:26:20|445.76|439.76|445.78|439.78|445.78|439.78|445.76|439.76|7
1612736790000|2021-02-07 22:26:30|445.77|439.77|445.77|439.77|445.78|439.78|445.75|439.75|12
1612736800000|2021-02-07 22:26:40|445.78|439.78|445.73|439.73|445.79|439.79|445.7|439.7|21
1612736810000|2021-02-07 22:26:50|445.7|439.7|445.64|439.64|445.7|439.7|445.63|439.63|16
1612736820000|2021-02-07 22:27:00|445.65|439.65|445.57|439.57|445.67|439.67|445.57|439.57|10
1612736830000|2021-02-07 22:27:10|445.54|439.54|444.34|440.34|445.54|440.38|444.34|439.37|17
1612736840000|2021-02-07 22:27:20|444.35|440.35|444.17|440.17|444.35|440.35|444.17|440.17|24
1612736850000|2021-02-07 22:27:30|444.16|440.16|444.08|440.08|444.17|440.17|444.08|440.08|11
1612736860000|2021-02-07 22:27:40|444.07|440.07|444.05|440.05|444.08|440.08|444.05|440.05|14
1612736870000|2021-02-07 22:27:50|444.04|440.04|443.88|439.88|444.09|440.09|443.87|439.87|14
1612736880000|2021-02-07 22:28:00|443.92|439.92|443.65|439.65|443.92|439.92|443.62|439.62|23
1612736890000|2021-02-07 22:28:10|443.67|439.67|443.58|439.58|443.67|439.67|443.56|439.56|21
1612736900000|2021-02-07 22:28:20|443.57|439.57|443.44|439.44|443.57|439.57|443.43|439.43|13
1612736910000|2021-02-07 22:28:30|443.42|439.42|443.24|439.24|443.44|439.44|443.24|439.24|24
1612736920000|2021-02-07 22:28:40|443.25|439.25|443.2|439.2|443.28|439.28|443.2|439.2|12
1612736930000|2021-02-07 22:28:50|443.23|439.23|443.17|439.17|443.23|439.23|443.15|439.15|23
1612736940000|2021-02-07 22:29:00|443.16|439.16|443.06|439.06|443.17|439.17|443.05|439.05|28
1612736950000|2021-02-07 22:29:10|443.02|439.02|442.87|438.87|443.04|439.04|442.83|438.83|22
1612736960000|2021-02-07 22:29:20|442.86|438.86|442.77|438.77|442.86|438.86|442.75|438.75|20
1612736970000|2021-02-07 22:29:30|442.75|438.75|442.75|438.75|442.8|438.8|442.74|438.74|26
1612736980000|2021-02-07 22:29:40|442.76|438.76|442.63|438.63|442.77|438.77|442.63|438.63|14
1612736990000|2021-02-07 22:29:50|442.58|438.58|442.48|438.48|442.59|438.59|442.48|438.48|12
1612737000000|2021-02-07 22:30:00|442.49|438.49|442.45|438.45|442.49|438.49|442.45|438.45|11
1612737010000|2021-02-07 22:30:10|442.44|438.44|442.39|438.39|442.51|438.51|442.22|438.22|19
1612737020000|2021-02-07 22:30:20|442.38|438.38|442.4|438.4|442.4|438.4|442.3|438.3|22
1612737030000|2021-02-07 22:30:30|442.42|438.42|442.4|438.4|442.42|438.42|442.39|438.39|11
1612737040000|2021-02-07 22:30:40|442.38|438.38|442.38|438.38|442.41|438.41|442.38|438.38|11
1612737050000|2021-02-07 22:30:50|442.39|438.39|442.36|438.36|442.42|438.42|442.36|438.36|15
1612737060000|2021-02-07 22:31:00|442.39|438.39|442.32|438.32|442.39|438.39|442.32|438.32|14
1612737070000|2021-02-07 22:31:10|442.33|438.33|442.24|438.24|442.33|438.33|442.23|438.23|13
1612737080000|2021-02-07 22:31:20|442.23|438.23|442.2|438.2|442.23|438.23|442.2|438.2|4
1612737090000|2021-02-07 22:31:30|442.21|438.21|442.2|438.2|442.24|438.24|442.19|438.19|7
1612737100000|2021-02-07 22:31:40|442.21|438.21|442.2|438.2|442.27|438.27|442.2|438.2|15
1612737110000|2021-02-07 22:31:50|442.29|438.29|442.27|438.27|442.31|438.31|442.24|438.24|13
1612737120000|2021-02-07 22:32:00|442.24|438.24|442.26|438.26|442.28|438.28|442.23|438.23|15
1612737130000|2021-02-07 22:32:10|442.12|438.12|442.26|438.26|442.28|438.28|442.12|438.12|22
1612737140000|2021-02-07 22:32:20|442.27|438.27|442.28|438.28|442.3|438.3|442.26|438.26|11
1612737150000|2021-02-07 22:32:30|442.26|438.26|442.26|438.26|442.28|438.28|442.24|438.24|13
1612737160000|2021-02-07 22:32:40|442.27|438.27|442.31|438.31|442.31|438.31|442.23|438.23|13
1612737170000|2021-02-07 22:32:50|442.32|438.32|442.41|438.41|442.42|438.42|442.3|438.3|11
1612737180000|2021-02-07 22:33:00|442.38|438.38|442.42|438.42|442.43|438.43|442.38|438.38|16
1612737190000|2021-02-07 22:33:10|442.41|438.41|442.43|438.43|442.45|438.45|442.37|438.37|11
1612737200000|2021-02-07 22:33:20|442.44|438.44|442.36|438.36|442.44|438.44|442.36|438.36|2
1612737210000|2021-02-07 22:33:30|442.35|438.35|442.79|438.79|442.8|438.8|442.33|438.33|18
1612737220000|2021-02-07 22:33:40|442.75|438.75|442.83|438.83|442.84|438.84|442.73|438.73|18
1612737230000|2021-02-07 22:33:50|442.84|438.84|442.89|438.89|442.89|438.89|442.78|438.78|11
1612737240000|2021-02-07 22:34:00|442.93|438.93|442.94|438.94|442.97|438.97|442.92|438.92|10
1612737250000|2021-02-07 22:34:10|442.93|438.93|442.92|438.92|442.94|438.94|442.9|438.9|6
1612737260000|2021-02-07 22:34:20|442.9|438.9|442.18|438.18|442.9|438.9|442.18|438.18|29
1612737270000|2021-02-07 22:34:30|442.17|438.17|441.93|437.93|442.2|438.2|441.91|437.91|19
1612737280000|2021-02-07 22:34:40|441.94|437.94|441.99|437.99|442.01|438.01|441.92|437.92|19
1612737290000|2021-02-07 22:34:50|442|438|442.32|438.32|442.35|438.35|441.97|437.97|23
1612737300000|2021-02-07 22:35:00|442.33|438.33|442.4|438.4|442.42|438.42|442.32|438.32|19
1612737310000|2021-02-07 22:35:10|442.41|438.41|442.43|438.43|442.45|438.45|442.4|438.4|15
1612737320000|2021-02-07 22:35:20|442.42|438.42|442.27|438.27|442.43|438.43|442.15|438.15|25
1612737330000|2021-02-07 22:35:30|442.26|438.26|442.32|438.32|442.33|438.33|442.23|438.23|21
1612737340000|2021-02-07 22:35:40|442.33|438.33|442.3|438.3|442.33|438.33|442.29|438.29|10
1612737350000|2021-02-07 22:35:50|442.29|438.29|442.36|438.36|442.36|438.36|442.28|438.28|12
1612737360000|2021-02-07 22:36:00|442.4|438.4|442.67|438.67|442.68|438.68|442.4|438.4|14
1612737370000|2021-02-07 22:36:10|442.65|438.65|442.74|438.74|442.75|438.75|442.65|438.65|7
1612737380000|2021-02-07 22:36:20|442.73|438.73|442.61|438.61|442.74|438.74|442.58|438.58|15
1612737390000|2021-02-07 22:36:30|442.56|438.56|442.49|438.49|442.57|438.57|442.48|438.48|13
1612737400000|2021-02-07 22:36:40|442.45|438.45|442.41|438.41|442.46|438.46|442.4|438.4|19
1612737410000|2021-02-07 22:36:50|442.42|438.42|442.44|438.44|442.44|438.44|442.4|438.4|8
1612737420000|2021-02-07 22:37:00|442.47|438.47|442.62|438.62|442.62|438.62|442.47|438.47|13
1612737430000|2021-02-07 22:37:10|442.6|438.6|442.55|438.55|442.64|438.64|442.55|438.55|10
1612737440000|2021-02-07 22:37:20|442.54|438.54|442.56|438.56|442.56|438.56|442.54|438.54|7
1612737450000|2021-02-07 22:37:30|442.55|438.55|442.56|438.56|442.57|438.57|442.55|438.55|5
1612737460000|2021-02-07 22:37:40|442.57|438.57|442.57|438.57|442.57|438.57|442.56|438.56|3
1612737470000|2021-02-07 22:37:50|442.58|438.58|442.59|438.59|442.59|438.59|442.56|438.56|7
1612737480000|2021-02-07 22:38:00|442.58|438.58|442.38|438.38|442.59|438.59|442.37|438.37|16
1612737490000|2021-02-07 22:38:10|442.37|438.37|442.34|438.34|442.37|438.37|442.32|438.32|14
1612737500000|2021-02-07 22:38:20|442.35|438.35|442.32|438.32|442.35|438.35|442.31|438.31|9
1612737510000|2021-02-07 22:38:30|442.34|438.34|442.35|438.35|442.35|438.35|442.34|438.34|2
1612737520000|2021-02-07 22:38:40|442.36|438.36|442.37|438.37|442.37|438.37|442.35|438.35|6
1612737530000|2021-02-07 22:38:50|442.35|438.35|442.34|438.34|442.36|438.36|442.34|438.34|8
1612737540000|2021-02-07 22:39:00|442.35|438.35|442.45|438.45|442.56|438.56|442.34|438.34|15
1612737550000|2021-02-07 22:39:10|442.47|438.47|442.48|438.48|442.49|438.49|442.45|438.45|5
1612737560000|2021-02-07 22:39:20|442.49|438.49|442.56|438.56|442.56|438.56|442.48|438.48|5
1612737570000|2021-02-07 22:39:30|442.55|438.55|442.46|438.46|442.55|438.55|442.46|438.46|7
1612737580000|2021-02-07 22:39:40|442.32|438.32|442.24|438.24|442.41|438.41|442.21|438.21|23
1612737590000|2021-02-07 22:39:50|442.29|438.29|442.25|438.25|442.29|438.29|442.21|438.21|10
1612737600000|2021-02-07 22:40:00|442.19|438.19|442.25|438.25|442.26|438.26|442.19|438.19|4
1612737610000|2021-02-07 22:40:10|442.26|438.26|442.07|438.07|442.26|438.26|442.05|438.05|21
1612737620000|2021-02-07 22:40:20|442.06|438.06|442.12|438.12|442.13|438.13|442.04|438.04|23
1612737630000|2021-02-07 22:40:30|442.14|438.14|442.12|438.12|442.15|438.15|442.06|438.06|15
1612737640000|2021-02-07 22:40:40|442.13|438.13|442.13|438.13|442.13|438.13|442.12|438.12|5
1612737650000|2021-02-07 22:40:50|442.11|438.11|442.46|438.46|442.51|438.51|442.02|438.02|24
1612737660000|2021-02-07 22:41:00|442.5|438.5|442.44|438.44|442.51|438.51|442.44|438.44|5
1612737670000|2021-02-07 22:41:10|442.42|438.42|442.39|438.39|442.42|438.42|442.25|438.25|21
1612737680000|2021-02-07 22:41:20|442.26|438.26|442.3|438.3|442.36|438.36|442.21|438.21|22
1612737690000|2021-02-07 22:41:30|442.29|438.29|442.15|438.15|442.29|438.29|442.14|438.14|21
1612737700000|2021-02-07 22:41:40|442.16|438.16|442.15|438.15|442.16|438.16|442.12|438.12|14
1612737710000|2021-02-07 22:41:50|442.17|438.17|442.15|438.15|442.17|438.17|442.02|438.02|21
1612737720000|2021-02-07 22:42:00|442.12|438.12|442.14|438.14|442.16|438.16|442.1|438.1|27
1612737730000|2021-02-07 22:42:10|442.16|438.16|442.28|438.28|442.28|438.28|442.05|438.05|24
1612737740000|2021-02-07 22:42:20|442.27|438.27|442.26|438.26|442.3|438.3|442.25|438.25|14
1612737750000|2021-02-07 22:42:30|442.27|438.27|442.25|438.25|442.3|438.3|442.25|438.25|14
1612737760000|2021-02-07 22:42:40|442.26|438.26|442.32|438.32|442.32|438.32|442.25|438.25|17
1612737770000|2021-02-07 22:42:50|442.34|438.34|442.33|438.33|442.34|438.34|442.31|438.31|10
1612737780000|2021-02-07 22:43:00|442.36|438.36|442.42|438.42|442.42|438.42|442.28|438.28|20
1612737790000|2021-02-07 22:43:10|442.41|438.41|442.42|438.42|442.44|438.44|442.41|438.41|6
1612737800000|2021-02-07 22:43:20|442.52|438.52|442.44|438.44|442.52|438.52|442.43|438.43|4
1612737810000|2021-02-07 22:43:30|442.45|438.45|442.36|438.36|442.46|438.46|442.36|438.36|7
1612737820000|2021-02-07 22:43:40|442.35|438.35|442.19|438.19|442.51|438.51|442.19|438.19|25
1612737830000|2021-02-07 22:43:50|442.17|438.17|442.13|438.13|442.18|438.18|442.1|438.1|14
1612737840000|2021-02-07 22:44:00|442.14|438.14|442.13|438.13|442.14|438.14|442.12|438.12|6
1612737850000|2021-02-07 22:44:10|442.04|438.04|442.04|438.04|442.04|438.04|442.02|438.02|4
1612737860000|2021-02-07 22:44:20|442.06|438.06|441.86|437.86|442.06|438.06|441.81|437.81|18
1612737870000|2021-02-07 22:44:30|441.87|437.87|441.89|437.89|441.92|437.92|441.81|437.81|17
1612737880000|2021-02-07 22:44:40|441.88|437.88|441.88|437.88|441.9|437.9|441.8|437.8|15
1612737890000|2021-02-07 22:44:50|441.89|437.89|441.81|437.81|441.9|437.9|441.75|437.75|19
1612737900000|2021-02-07 22:45:00|441.8|437.8|442.07|438.07|442.08|438.08|441.78|437.78|14
1612737910000|2021-02-07 22:45:10|442.08|438.08|442.08|438.08|442.08|438.08|442.07|438.07|3
1612737920000|2021-02-07 22:45:20|442.12|438.12|442.11|438.11|442.12|438.12|442.11|438.11|2
1612737930000|2021-02-07 22:45:30|442.09|438.09|442.11|438.11|442.11|438.11|442.09|438.09|2
1612737950000|2021-02-07 22:45:50|441.98|437.98|442.12|438.12|442.21|438.21|441.98|437.98|8
1612737960000|2021-02-07 22:46:00|441.98|437.98|441.98|437.98|441.98|437.98|441.98|437.98|1
1612737970000|2021-02-07 22:46:10|442.1|438.1|442.09|438.09|442.16|438.16|442.09|438.09|4
1612737980000|2021-02-07 22:46:20|442.1|438.1|442.06|438.06|442.12|438.12|442.06|438.06|10
1612737990000|2021-02-07 22:46:30|442.11|438.11|442.1|438.1|442.11|438.11|442.1|438.1|2
1612738020000|2021-02-07 22:47:00|442.12|438.12|442.22|438.22|442.24|438.24|442.12|438.12|8
1612738030000|2021-02-07 22:47:10|442.24|438.24|442.23|438.23|442.25|438.25|442.22|438.22|5
1612738040000|2021-02-07 22:47:20|442.24|438.24|442.28|438.28|442.39|438.39|442.24|438.24|6
1612738050000|2021-02-07 22:47:30|442.3|438.3|442.3|438.3|442.41|438.41|442.28|438.28|11
1612738060000|2021-02-07 22:47:40|442.28|438.28|442.11|438.11|442.28|438.28|442.11|438.11|6
1612738070000|2021-02-07 22:47:50|442.25|438.25|442.1|438.1|442.25|438.25|442.08|438.08|4
1612738080000|2021-02-07 22:48:00|442.12|438.12|442.1|438.1|442.12|438.12|442.1|438.1|2
1612738090000|2021-02-07 22:48:10|442.11|438.11|442.24|438.24|442.28|438.28|442.11|438.11|16
1612738100000|2021-02-07 22:48:20|442.26|438.26|442.16|438.16|442.26|438.26|442.15|438.15|7
1612738110000|2021-02-07 22:48:30|442.17|438.17|442.15|438.15|442.29|438.29|442.15|438.15|3
1612738120000|2021-02-07 22:48:40|442.2|438.2|442.3|438.3|442.3|438.3|442.2|438.2|10
1612738130000|2021-02-07 22:48:50|442.29|438.29|442.34|438.34|442.36|438.36|442.28|438.28|12
1612738140000|2021-02-07 22:49:00|442.33|438.33|442.33|438.33|442.34|438.34|442.31|438.31|12
1612738150000|2021-02-07 22:49:10|442.31|438.31|442.32|438.32|442.34|438.34|442.3|438.3|14
1612738160000|2021-02-07 22:49:20|442.31|438.31|442.35|438.35|442.43|438.43|442.31|438.31|6
1612738170000|2021-02-07 22:49:30|442.33|438.33|442.38|438.38|442.39|438.39|442.33|438.33|3
1612738180000|2021-02-07 22:49:40|442.41|438.41|442.43|438.43|442.51|438.51|442.41|438.41|6
1612738190000|2021-02-07 22:49:50|442.5|438.5|442.45|438.45|442.51|438.51|442.43|438.43|4
1612738200000|2021-02-07 22:50:00|442.43|438.43|442.36|438.36|442.46|438.46|442.36|438.36|10
1612738210000|2021-02-07 22:50:10|442.35|438.35|442.38|438.38|442.47|438.47|442.35|438.35|12
1612738220000|2021-02-07 22:50:20|442.39|438.39|442.4|438.4|442.4|438.4|442.31|438.31|14
1612738230000|2021-02-07 22:50:30|442.41|438.41|442.88|438.88|442.88|438.88|442.4|438.4|21
1612738240000|2021-02-07 22:50:40|442.92|438.92|442.91|438.91|442.95|438.95|442.71|438.71|16
1612738250000|2021-02-07 22:50:50|442.93|438.93|442.9|438.9|442.99|438.99|442.73|438.73|18
1612738260000|2021-02-07 22:51:00|442.7|438.7|443.67|439.67|443.67|439.67|442.7|438.7|26
1612738270000|2021-02-07 22:51:10|443.68|439.68|443.84|439.84|443.85|439.85|443.61|439.61|12
1612738280000|2021-02-07 22:51:20|443.85|439.85|443.89|439.89|443.89|439.89|443.82|439.82|12
1612738290000|2021-02-07 22:51:30|443.86|439.86|443.92|439.92|443.94|439.94|443.86|439.86|13
1612738300000|2021-02-07 22:51:40|443.91|439.91|443.94|439.94|443.94|439.94|443.91|439.91|14
1612738310000|2021-02-07 22:51:50|443.95|439.95|444|440|444.08|440.08|443.94|439.94|16
1612738320000|2021-02-07 22:52:00|443.99|439.99|444|440|444.08|440.08|443.98|439.98|22
1612738330000|2021-02-07 22:52:10|444.04|440.04|444.18|440.18|444.19|440.19|444|440|19
1612738340000|2021-02-07 22:52:20|444.19|440.19|444.22|440.22|444.22|440.22|444.18|440.18|14
1612738350000|2021-02-07 22:52:30|444.2|440.2|444.2|440.2|444.23|440.23|444.2|440.2|14
1612738360000|2021-02-07 22:52:40|444.24|440.24|444.5|440.5|444.5|440.5|444.2|440.2|16
1612738370000|2021-02-07 22:52:50|444.49|440.49|444.44|440.44|444.49|440.49|444.4|440.4|14
1612738380000|2021-02-07 22:53:00|444.45|440.45|444.52|440.52|444.52|440.52|444.45|440.45|14
1612738390000|2021-02-07 22:53:10|444.49|440.49|444.63|440.63|444.67|440.67|444.49|440.49|8
1612738400000|2021-02-07 22:53:20|444.65|440.65|444.67|440.67|444.68|440.68|444.54|440.54|16
1612738410000|2021-02-07 22:53:30|444.68|440.68|444.58|440.58|444.73|440.73|444.58|440.58|8
1612738420000|2021-02-07 22:53:40|444.7|440.7|444.75|440.75|444.79|440.79|444.62|440.62|18
1612738430000|2021-02-07 22:53:50|444.78|440.78|444.85|440.85|444.9|440.9|444.78|440.78|19
1612738440000|2021-02-07 22:54:00|444.84|440.84|444.82|440.82|444.88|440.88|444.82|440.82|18
1612738450000|2021-02-07 22:54:10|444.83|440.83|445.11|441.11|445.11|441.11|444.81|440.81|11
1612738460000|2021-02-07 22:54:20|445.15|441.15|445.15|441.15|445.15|441.15|445.14|441.14|3
1612738470000|2021-02-07 22:54:30|445.14|441.14|445.18|441.18|445.18|441.18|445.14|441.14|2
1612738480000|2021-02-07 22:54:40|445.17|441.17|445.18|441.18|445.18|441.18|445.15|441.15|3
1612738490000|2021-02-07 22:54:50|445.17|441.17|445.2|441.2|445.2|441.2|445.17|441.17|7
1612738510000|2021-02-07 22:55:10|445.21|441.21|445.19|441.19|445.21|441.21|445.19|441.19|2
1612738520000|2021-02-07 22:55:20|445.42|441.42|445.6|441.6|445.62|441.62|445.42|441.42|12
1612738530000|2021-02-07 22:55:30|445.59|441.59|445.61|441.61|445.61|441.61|445.57|441.57|12
1612738540000|2021-02-07 22:55:40|445.59|441.59|445.84|441.84|445.84|441.84|445.59|441.59|18
1612738550000|2021-02-07 22:55:50|445.87|441.87|445.82|441.82|445.87|441.87|445.81|441.81|9
1612738560000|2021-02-07 22:56:00|445.85|441.85|446|442|446.03|442.03|445.82|441.82|12
1612738570000|2021-02-07 22:56:10|445.99|441.99|445.58|441.58|446.11|442.11|445.56|441.56|23
1612738580000|2021-02-07 22:56:20|445.8|441.8|445.65|441.65|445.8|441.8|445.51|441.51|26
1612738590000|2021-02-07 22:56:30|445.69|441.69|445.73|441.73|445.74|441.74|445.69|441.69|19
1612738600000|2021-02-07 22:56:40|445.74|441.74|445.76|441.76|445.78|441.78|445.74|441.74|10
1612738610000|2021-02-07 22:56:50|445.73|441.73|445.8|441.8|445.84|441.84|445.73|441.73|22
1612738620000|2021-02-07 22:57:00|445.81|441.81|445.99|441.99|446.02|442.02|445.8|441.8|15
1612738630000|2021-02-07 22:57:10|446.02|442.02|446.01|442.01|446.04|442.04|445.96|441.96|11
1612738640000|2021-02-07 22:57:20|445.9|441.9|445.92|441.92|446.03|442.03|445.9|441.9|5
1612738650000|2021-02-07 22:57:30|445.97|441.97|445.94|441.94|445.99|441.99|445.85|441.85|21
1612738660000|2021-02-07 22:57:40|445.92|441.92|445.4|441.4|445.98|441.98|445.4|441.4|17
1612738670000|2021-02-07 22:57:50|445.41|441.41|445.45|441.45|445.51|441.51|445.37|441.37|24
1612738680000|2021-02-07 22:58:00|445.46|441.46|445.53|441.53|445.6|441.6|445.43|441.43|18
1612738690000|2021-02-07 22:58:10|445.54|441.54|445.53|441.53|445.54|441.54|445.52|441.52|8
1612738700000|2021-02-07 22:58:20|445.52|441.52|445.55|441.55|445.56|441.56|445.52|441.52|9
1612738710000|2021-02-07 22:58:30|445.46|441.46|445.5|441.5|445.51|441.51|445.41|441.41|21
1612738720000|2021-02-07 22:58:40|445.49|441.49|445.57|441.57|445.58|441.58|445.49|441.49|9
1612738730000|2021-02-07 22:58:50|445.56|441.56|445.61|441.61|445.61|441.61|445.56|441.56|7
1612738740000|2021-02-07 22:59:00|445.62|441.62|445.64|441.64|445.73|441.73|445.62|441.62|4
1612738750000|2021-02-07 22:59:10|445.63|441.63|445.62|441.62|445.72|441.72|445.62|441.62|5
1612738760000|2021-02-07 22:59:20|445.7|441.7|445.66|441.66|445.71|441.71|445.6|441.6|24
1612738770000|2021-02-07 22:59:30|445.69|441.69|445.68|441.68|445.69|441.69|445.58|441.58|14
1612738780000|2021-02-07 22:59:40|445.69|441.69|445.68|441.68|445.69|441.69|445.67|441.67|4
1612738790000|2021-02-07 22:59:50|445.63|441.63|445.63|441.63|445.63|441.63|445.63|441.63|1
1612738800000|2021-02-07 23:00:00|445.64|441.64|445.65|441.65|445.66|441.66|445.64|441.64|3
1612738810000|2021-02-07 23:00:10|445.66|441.66|445.64|441.64|445.66|441.66|445.64|441.64|11
1612738820000|2021-02-07 23:00:20|445.65|441.65|445.65|441.65|445.66|441.66|445.65|441.65|5
1612738830000|2021-02-07 23:00:30|445.64|441.64|445.63|441.63|445.65|441.65|445.61|441.61|11
1612738840000|2021-02-07 23:00:40|445.64|441.64|445.63|441.63|445.66|441.66|445.62|441.62|16
1612738850000|2021-02-07 23:00:50|445.61|441.61|445.52|441.52|445.61|441.61|445.51|441.51|13
1612738860000|2021-02-07 23:01:00|445.51|441.51|445.64|441.64|445.71|441.71|445.51|441.51|15
1612738870000|2021-02-07 23:01:10|445.63|441.63|445.65|441.65|445.67|441.67|445.63|441.63|13
1612738880000|2021-02-07 23:01:20|445.66|441.66|445.74|441.74|445.78|441.78|445.66|441.66|14
1612738890000|2021-02-07 23:01:30|445.77|441.77|445.93|441.93|445.95|441.95|445.77|441.77|13
1612738900000|2021-02-07 23:01:40|445.92|441.92|445.97|441.97|445.97|441.97|445.89|441.89|24
1612738910000|2021-02-07 23:01:50|445.96|441.96|446.1|442.1|446.11|442.11|445.95|441.95|19
1612738920000|2021-02-07 23:02:00|446.11|442.11|446.26|442.26|446.43|442.43|446.11|442.11|19
1612738930000|2021-02-07 23:02:10|446.28|442.28|446.41|442.41|446.42|442.42|446.25|442.25|21
1612738940000|2021-02-07 23:02:20|446.42|442.42|446.46|442.46|446.46|442.46|446.4|442.4|13
1612738950000|2021-02-07 23:02:30|446.4|442.4|446.47|442.47|446.47|442.47|446.38|442.38|23
1612738960000|2021-02-07 23:02:40|446.46|442.46|446.47|442.47|446.47|442.47|446.45|442.45|13
1612738970000|2021-02-07 23:02:50|446.52|442.52|446.58|442.58|446.59|442.59|446.52|442.52|17
1612738980000|2021-02-07 23:03:00|446.61|442.61|446.59|442.59|446.67|442.67|446.55|442.55|14
1612738990000|2021-02-07 23:03:10|446.66|442.66|446.66|442.66|446.66|442.66|446.59|442.59|7
1612739000000|2021-02-07 23:03:20|446.63|442.63|446.71|442.71|446.72|442.72|446.63|442.63|22
1612739010000|2021-02-07 23:03:30|446.72|442.72|446.74|442.74|446.75|442.75|446.72|442.72|3
1612739020000|2021-02-07 23:03:40|446.75|442.75|446.79|442.79|446.79|442.79|446.75|442.75|7
1612739030000|2021-02-07 23:03:50|446.75|442.75|446.76|442.76|446.85|442.85|446.75|442.75|24
1612739040000|2021-02-07 23:04:00|446.8|442.8|446.82|442.82|446.85|442.85|446.76|442.76|10
1612739050000|2021-02-07 23:04:10|446.83|442.83|446.82|442.82|446.83|442.83|446.82|442.82|2
1612739060000|2021-02-07 23:04:20|446.92|442.92|447|443|447|443|446.85|442.85|17
1612739070000|2021-02-07 23:04:30|446.89|442.89|446.9|442.9|447.06|443.06|446.85|442.85|19
1612739090000|2021-02-07 23:04:50|447.02|443.02|446.56|442.56|447.03|443.03|446.56|442.56|14
1612739100000|2021-02-07 23:05:00|446.54|442.54|446.34|442.34|446.83|442.83|446.34|442.34|22
1612739110000|2021-02-07 23:05:10|446.35|442.35|446.6|442.6|446.63|442.63|446.33|442.33|23
1612739120000|2021-02-07 23:05:20|446.61|442.61|446.71|442.71|446.71|442.71|446.36|442.36|18
1612739130000|2021-02-07 23:05:30|446.7|442.7|446.79|442.79|446.8|442.8|446.7|442.7|21
1612739140000|2021-02-07 23:05:40|446.88|442.88|447.03|443.03|447.03|443.03|446.88|442.88|12
1612739150000|2021-02-07 23:05:50|447.05|443.05|447.06|443.06|447.06|443.06|446.93|442.93|6
1612739160000|2021-02-07 23:06:00|447.08|443.08|447.01|443.01|447.08|443.08|446.96|442.96|8
1612739170000|2021-02-07 23:06:10|447.02|443.02|447.11|443.11|447.11|443.11|446.97|442.97|23
1612739180000|2021-02-07 23:06:20|447.12|443.12|447.13|443.13|447.17|443.17|447.04|443.04|23
1612739190000|2021-02-07 23:06:30|447.14|443.14|447.2|443.2|447.27|443.27|447.14|443.14|15
1612739200000|2021-02-07 23:06:40|447.25|443.25|447.42|443.42|447.59|443.59|447.24|443.24|20
1612739210000|2021-02-07 23:06:50|447.44|443.44|447.58|443.58|447.62|443.62|447.44|443.44|12
1612739220000|2021-02-07 23:07:00|447.6|443.6|447.53|443.53|447.62|443.62|447.53|443.53|18
1612739230000|2021-02-07 23:07:10|447.59|443.59|447.6|443.6|447.6|443.6|447.53|443.53|9
1612739240000|2021-02-07 23:07:20|447.57|443.57|447.65|443.65|447.66|443.66|447.35|443.35|24
1612739250000|2021-02-07 23:07:30|447.67|443.67|447.63|443.63|447.8|443.8|447.52|443.52|21
1612739260000|2021-02-07 23:07:40|447.62|443.62|447.72|443.72|447.87|443.87|447.54|443.54|23
1612739270000|2021-02-07 23:07:50|447.71|443.71|447.76|443.76|447.91|443.91|447.71|443.71|14
1612739280000|2021-02-07 23:08:00|447.74|443.74|447.76|443.76|447.76|443.76|447.74|443.74|9
1612739290000|2021-02-07 23:08:10|447.78|443.78|447.85|443.85|447.87|443.87|447.76|443.76|11
1612739300000|2021-02-07 23:08:20|447.8|443.8|448.09|444.09|448.1|444.1|447.8|443.8|23
1612739310000|2021-02-07 23:08:30|448.06|444.06|448.13|444.13|448.16|444.16|448.03|444.03|15
1612739320000|2021-02-07 23:08:40|448.12|444.12|448.16|444.16|448.19|444.19|448.09|444.09|13
1612739330000|2021-02-07 23:08:50|448.15|444.15|448.17|444.17|448.18|444.18|448.13|444.13|23
1612739340000|2021-02-07 23:09:00|448.18|444.18|448.39|444.39|448.39|444.39|448.16|444.16|11
1612739350000|2021-02-07 23:09:10|448.41|444.41|448.39|444.39|448.41|444.41|448.38|444.38|4
1612739360000|2021-02-07 23:09:20|448.41|444.41|448.43|444.43|448.43|444.43|448.36|444.36|9
1612739370000|2021-02-07 23:09:30|448.4|444.4|448.4|444.4|448.42|444.42|448.4|444.4|3
1612739380000|2021-02-07 23:09:40|448.43|444.43|448.5|444.5|448.5|444.5|448.43|444.43|2
1612739390000|2021-02-07 23:09:50|448.48|444.48|448.5|444.5|448.5|444.5|448.48|444.48|2
1612739400000|2021-02-07 23:10:00|448.48|444.48|448.44|444.44|448.48|444.48|448.19|444.19|21
1612739410000|2021-02-07 23:10:10|448.43|444.43|448.51|444.51|448.51|444.51|448.43|444.43|12
1612739420000|2021-02-07 23:10:20|448.54|444.54|448.84|444.84|448.84|444.84|448.54|444.54|19
1612739430000|2021-02-07 23:10:30|448.87|444.87|448.98|444.98|448.98|444.98|448.8|444.8|27
1612739440000|2021-02-07 23:10:40|448.96|444.96|448.88|444.88|448.99|444.99|448.86|444.86|21
1612739450000|2021-02-07 23:10:50|448.87|444.87|448.5|444.5|448.89|444.89|448.43|444.43|24
1612739460000|2021-02-07 23:11:00|448.51|444.51|448.61|444.61|448.62|444.62|448.51|444.51|12
1612739470000|2021-02-07 23:11:10|448.62|444.62|448.62|444.62|448.66|444.66|448.57|444.57|20
1612739480000|2021-02-07 23:11:20|448.64|444.64|448.5|444.5|448.67|444.67|448.42|444.42|21
1612739490000|2021-02-07 23:11:30|448.47|444.47|448.46|444.46|448.69|444.69|448.42|444.42|26
1612739500000|2021-02-07 23:11:40|448.47|444.47|448.09|444.09|448.47|444.47|447.97|443.97|25
1612739510000|2021-02-07 23:11:50|448.1|444.1|447.82|443.82|448.1|444.1|447.82|443.82|29
1612739520000|2021-02-07 23:12:00|447.81|443.81|447.63|443.63|447.81|443.81|447.63|443.63|29
1612739530000|2021-02-07 23:12:10|447.62|443.62|448|444|448|444|447.61|443.61|31
1612739540000|2021-02-07 23:12:20|448.04|444.04|448.42|444.42|448.48|444.48|448.04|444.04|29
1612739550000|2021-02-07 23:12:30|448.41|444.41|448.4|444.4|448.44|444.44|448.34|444.34|28
1612739560000|2021-02-07 23:12:40|448.39|444.39|448.39|444.39|448.51|444.51|448.33|444.33|27
1612739570000|2021-02-07 23:12:50|448.38|444.38|448.4|444.4|448.61|444.61|448.37|444.37|32
1612739580000|2021-02-07 23:13:00|448.43|444.43|448.52|444.52|448.72|444.72|448.43|444.43|28
1612739590000|2021-02-07 23:13:10|448.51|444.51|448.56|444.56|448.65|444.65|448.46|444.46|29
1612739600000|2021-02-07 23:13:20|448.57|444.57|448.55|444.55|448.62|444.62|448.45|444.45|29
1612739610000|2021-02-07 23:13:30|448.57|444.57|448.86|444.86|448.93|444.93|448.54|444.54|24
1612739620000|2021-02-07 23:13:40|448.84|444.84|448.85|444.85|448.88|444.88|448.84|444.84|24
1612739630000|2021-02-07 23:13:50|448.87|444.87|448.7|444.7|448.87|444.87|448.67|444.67|16
1612739640000|2021-02-07 23:14:00|448.69|444.69|448.7|444.7|448.7|444.7|448.69|444.69|4
1612739650000|2021-02-07 23:14:10|448.69|444.69|448.8|444.8|448.98|444.98|448.68|444.68|23
1612739660000|2021-02-07 23:14:20|448.77|444.77|448.76|444.76|448.81|444.81|448.75|444.75|9
1612739670000|2021-02-07 23:14:30|448.79|444.79|448.79|444.79|448.79|444.79|448.78|444.78|3
1612739680000|2021-02-07 23:14:40|448.78|444.78|448.79|444.79|448.79|444.79|448.78|444.78|2
1612739690000|2021-02-07 23:14:50|448.78|444.78|448.77|444.77|448.78|444.78|448.77|444.77|2
1612739700000|2021-02-07 23:15:00|448.78|444.78|448.8|444.8|448.9|444.9|448.76|444.76|14
1612739710000|2021-02-07 23:15:10|448.79|444.79|448.7|444.7|448.79|444.79|448.68|444.68|9
1612739720000|2021-02-07 23:15:20|448.69|444.69|448.54|444.54|448.75|444.75|448.54|444.54|24
1612739730000|2021-02-07 23:15:30|448.53|444.53|448.36|444.36|448.54|444.54|448.36|444.36|5
1612739740000|2021-02-07 23:15:40|448.35|444.35|448.33|444.33|448.39|444.39|448.33|444.33|21
1612739750000|2021-02-07 23:15:50|448.35|444.35|448.34|444.34|448.36|444.36|448.31|444.31|25
1612739760000|2021-02-07 23:16:00|448.35|444.35|448.3|444.3|448.35|444.35|448.3|444.3|11
1612739770000|2021-02-07 23:16:10|448.31|444.31|448.31|444.31|448.44|444.44|448.29|444.29|24
1612739780000|2021-02-07 23:16:20|448.35|444.35|448.3|444.3|448.36|444.36|448.28|444.28|26
1612739790000|2021-02-07 23:16:30|448.32|444.32|448.27|444.27|448.35|444.35|448.26|444.26|27
1612739800000|2021-02-07 23:16:40|448.32|444.32|448.07|444.07|448.32|444.32|448.07|444.07|24
1612739810000|2021-02-07 23:16:50|448.06|444.06|447.98|443.98|448.21|444.21|447.96|443.96|28
1612739820000|2021-02-07 23:17:00|447.99|443.99|447.97|443.97|448.08|444.08|447.95|443.95|28
1612739830000|2021-02-07 23:17:10|447.98|443.98|448.01|444.01|448.03|444.03|447.95|443.95|23
1612739840000|2021-02-07 23:17:20|448.03|444.03|447.94|443.94|448.25|444.25|447.94|443.94|26
1612739850000|2021-02-07 23:17:30|447.96|443.96|448.06|444.06|448.08|444.08|447.96|443.96|20
1612739860000|2021-02-07 23:17:40|448.04|444.04|448.04|444.04|448.07|444.07|448.03|444.03|17
1612739870000|2021-02-07 23:17:50|448.05|444.05|448.07|444.07|448.13|444.13|448.02|444.02|19
1612739880000|2021-02-07 23:18:00|448.08|444.08|448.06|444.06|448.16|444.16|448.04|444.04|18
1612739890000|2021-02-07 23:18:10|448.07|444.07|448.04|444.04|448.09|444.09|448.03|444.03|16
1612739900000|2021-02-07 23:18:20|448.06|444.06|448.03|444.03|448.06|444.06|448.03|444.03|12
1612739910000|2021-02-07 23:18:30|448.02|444.02|448.1|444.1|448.1|444.1|448.01|444.01|10
1612739920000|2021-02-07 23:18:40|448.11|444.11|448.2|444.2|448.28|444.28|448.11|444.11|23
1612739930000|2021-02-07 23:18:50|448.22|444.22|448.23|444.23|448.37|444.37|448.18|444.18|18
1612739940000|2021-02-07 23:19:00|448.26|444.26|448.3|444.3|448.36|444.36|448.23|444.23|26
1612739950000|2021-02-07 23:19:10|448.29|444.29|448.29|444.29|448.33|444.33|448.29|444.29|10
1612739960000|2021-02-07 23:19:20|448.3|444.3|448.3|444.3|448.3|444.3|448.29|444.29|3
1612739970000|2021-02-07 23:19:30|448.28|444.28|448.21|444.21|448.3|444.3|448.2|444.2|15
1612739980000|2021-02-07 23:19:40|448.2|444.2|448.24|444.24|448.24|444.24|448.2|444.2|16
1612739990000|2021-02-07 23:19:50|448.23|444.23|448.25|444.25|448.25|444.25|448.21|444.21|15
1612740000000|2021-02-07 23:20:00|448.26|444.26|448.03|444.03|448.26|444.26|448.01|444.01|20
1612740010000|2021-02-07 23:20:10|448.01|444.01|448.02|444.02|448.08|444.08|447.99|443.99|20
1612740020000|2021-02-07 23:20:20|448.05|444.05|448.13|444.13|448.17|444.17|448.05|444.05|24
1612740030000|2021-02-07 23:20:30|448.14|444.14|448.27|444.27|448.27|444.27|448.14|444.14|17
1612740040000|2021-02-07 23:20:40|448.26|444.26|448.15|444.15|448.26|444.26|448.12|444.12|18
1612740050000|2021-02-07 23:20:50|448.14|444.14|448.03|444.03|448.16|444.16|448.03|444.03|10
1612740060000|2021-02-07 23:21:00|448.04|444.04|448.02|444.02|448.06|444.06|448.02|444.02|13
1612740070000|2021-02-07 23:21:10|448.03|444.03|448.03|444.03|448.04|444.04|448|444|14
1612740080000|2021-02-07 23:21:20|448.05|444.05|448.13|444.13|448.17|444.17|447.98|443.98|12
1612740090000|2021-02-07 23:21:30|448.14|444.14|448.04|444.04|448.14|444.14|448.04|444.04|11
1612740100000|2021-02-07 23:21:40|448.03|444.03|448.06|444.06|448.11|444.11|448|444|17
1612740110000|2021-02-07 23:21:50|448.05|444.05|448.24|444.24|448.27|444.27|448.05|444.05|17
1612740120000|2021-02-07 23:22:00|448.26|444.26|448.29|444.29|448.32|444.32|448.23|444.23|18
1612740130000|2021-02-07 23:22:10|448.28|444.28|448.38|444.38|448.38|444.38|448.27|444.27|11
1612740140000|2021-02-07 23:22:20|448.41|444.41|448.4|444.4|448.44|444.44|448.35|444.35|10
1612740150000|2021-02-07 23:22:30|448.41|444.41|448.4|444.4|448.43|444.43|448.35|444.35|11
1612740160000|2021-02-07 23:22:40|448.39|444.39|448.38|444.38|448.4|444.4|448.36|444.36|17
1612740170000|2021-02-07 23:22:50|448.39|444.39|448.29|444.29|448.39|444.39|448.29|444.29|17
1612740180000|2021-02-07 23:23:00|448.28|444.28|448.28|444.28|448.32|444.32|448.28|444.28|20
1612740190000|2021-02-07 23:23:10|448.27|444.27|448.36|444.36|448.38|444.38|448.27|444.27|21
1612740200000|2021-02-07 23:23:20|448.38|444.38|448.35|444.35|448.38|444.38|448.35|444.35|18
1612740210000|2021-02-07 23:23:30|448.37|444.37|448.29|444.29|448.37|444.37|448.21|444.21|30
1612740220000|2021-02-07 23:23:40|448.3|444.3|448.24|444.24|448.34|444.34|448.24|444.24|26
1612740230000|2021-02-07 23:23:50|448.25|444.25|447.95|443.95|448.27|444.27|447.92|443.92|20
1612740240000|2021-02-07 23:24:00|447.98|443.98|448.22|444.22|448.22|444.22|447.98|443.98|22
1612740250000|2021-02-07 23:24:10|448.23|444.23|447.95|443.95|448.23|444.23|447.89|443.89|22
1612740260000|2021-02-07 23:24:20|447.92|443.92|447.9|443.9|447.95|443.95|447.88|443.88|17
1612740270000|2021-02-07 23:24:30|447.91|443.91|447.88|443.88|447.93|443.93|447.87|443.87|21
1612740280000|2021-02-07 23:24:40|447.87|443.87|447.87|443.87|447.93|443.93|447.84|443.84|21
1612740290000|2021-02-07 23:24:50|447.86|443.86|447.85|443.85|447.88|443.88|447.85|443.85|14
1612740300000|2021-02-07 23:25:00|447.86|443.86|447.84|443.84|447.86|443.86|447.83|443.83|19
1612740310000|2021-02-07 23:25:10|447.85|443.85|447.94|443.94|448.1|444.1|447.79|443.79|22
1612740320000|2021-02-07 23:25:20|447.92|443.92|447.92|443.92|447.95|443.95|447.91|443.91|14
1612740330000|2021-02-07 23:25:30|447.93|443.93|447.92|443.92|447.96|443.96|447.92|443.92|11
1612740340000|2021-02-07 23:25:40|447.91|443.91|447.92|443.92|447.93|443.93|447.91|443.91|14
1612740350000|2021-02-07 23:25:50|447.88|443.88|447.89|443.89|447.9|443.9|447.88|443.88|5
1612740360000|2021-02-07 23:26:00|447.88|443.88|447.89|443.89|447.92|443.92|447.88|443.88|13
1612740370000|2021-02-07 23:26:10|447.9|443.9|447.85|443.85|447.91|443.91|447.85|443.85|12
1612740380000|2021-02-07 23:26:20|447.84|443.84|447.9|443.9|447.9|443.9|447.84|443.84|15
1612740390000|2021-02-07 23:26:30|447.89|443.89|447.91|443.91|447.91|443.91|447.88|443.88|14
1612740400000|2021-02-07 23:26:40|447.92|443.92|447.95|443.95|448.05|444.05|447.92|443.92|16
1612740410000|2021-02-07 23:26:50|447.96|443.96|447.87|443.87|447.96|443.96|447.87|443.87|7
1612740420000|2021-02-07 23:27:00|447.88|443.88|447.97|443.97|448.07|444.07|447.88|443.88|13
1612740430000|2021-02-07 23:27:10|447.98|443.98|448|444|448|444|447.95|443.95|11
1612740440000|2021-02-07 23:27:20|447.99|443.99|448.11|444.11|448.31|444.31|447.99|443.99|32
1612740450000|2021-02-07 23:27:30|448.12|444.12|448.1|444.1|448.13|444.13|448.1|444.1|10
1612740460000|2021-02-07 23:27:40|448.11|444.11|448.06|444.06|448.11|444.11|448.06|444.06|16
1612740470000|2021-02-07 23:27:50|448.08|444.08|448.04|444.04|448.09|444.09|447.96|443.96|17
1612740480000|2021-02-07 23:28:00|447.99|443.99|447.99|443.99|448.01|444.01|447.97|443.97|17
1612740490000|2021-02-07 23:28:10|448.01|444.01|448.09|444.09|448.16|444.16|447.97|443.97|24
1612740500000|2021-02-07 23:28:20|448.07|444.07|448.12|444.12|448.12|444.12|448.07|444.07|18
1612740510000|2021-02-07 23:28:30|448.1|444.1|448.08|444.08|448.12|444.12|448.07|444.07|18
1612740520000|2021-02-07 23:28:40|448.09|444.09|448.08|444.08|448.09|444.09|448.08|444.08|16
1612740530000|2021-02-07 23:28:50|448.09|444.09|448.05|444.05|448.11|444.11|448.03|444.03|23
1612740540000|2021-02-07 23:29:00|448.04|444.04|448.1|444.1|448.1|444.1|448.04|444.04|16
1612740550000|2021-02-07 23:29:10|448.09|444.09|448.16|444.16|448.17|444.17|448.07|444.07|22
1612740560000|2021-02-07 23:29:20|448.18|444.18|448.11|444.11|448.18|444.18|448.1|444.1|22
1612740570000|2021-02-07 23:29:30|448.1|444.1|448.11|444.11|448.21|444.21|448.09|444.09|20
1612740580000|2021-02-07 23:29:40|448.12|444.12|448.19|444.19|448.22|444.22|448.1|444.1|16
1612740590000|2021-02-07 23:29:50|448.18|444.18|448.11|444.11|448.2|444.2|448.1|444.1|12
1612740600000|2021-02-07 23:30:00|448.1|444.1|448.13|444.13|448.14|444.14|448.07|444.07|19
1612740610000|2021-02-07 23:30:10|448.14|444.14|448.04|444.04|448.14|444.14|448.03|444.03|17
1612740620000|2021-02-07 23:30:20|448.06|444.06|448.11|444.11|448.17|444.17|448.03|444.03|16
1612740630000|2021-02-07 23:30:30|448.09|444.09|448.1|444.1|448.11|444.11|448.09|444.09|12
1612740640000|2021-02-07 23:30:40|448.13|444.13|448.14|444.14|448.21|444.21|448.09|444.09|23
1612740650000|2021-02-07 23:30:50|448.18|444.18|448.1|444.1|448.18|444.18|448.07|444.07|25
1612740660000|2021-02-07 23:31:00|448.11|444.11|448.13|444.13|448.23|444.23|448.11|444.11|19
1612740670000|2021-02-07 23:31:10|448.12|444.12|448.11|444.11|448.14|444.14|448.1|444.1|13
1612740680000|2021-02-07 23:31:20|448.13|444.13|448.18|444.18|448.22|444.22|448.11|444.11|20
1612740690000|2021-02-07 23:31:30|448.16|444.16|448.08|444.08|448.16|444.16|448.08|444.08|18
1612740700000|2021-02-07 23:31:40|448.1|444.1|448.12|444.12|448.27|444.27|448.08|444.08|28
1612740710000|2021-02-07 23:31:50|448.11|444.11|448.15|444.15|448.18|444.18|448.1|444.1|26
1612740720000|2021-02-07 23:32:00|448.17|444.17|448.16|444.16|448.17|444.17|448.08|444.08|16
1612740730000|2021-02-07 23:32:10|448.12|444.12|448.15|444.15|448.17|444.17|448.08|444.08|22
1612740740000|2021-02-07 23:32:20|448.13|444.13|448.22|444.22|448.29|444.29|448.09|444.09|26
1612740750000|2021-02-07 23:32:30|448.13|444.13|448.16|444.16|448.24|444.24|448.13|444.13|18
1612740760000|2021-02-07 23:32:40|448.15|444.15|448.23|444.23|448.25|444.25|448.13|444.13|18
1612740770000|2021-02-07 23:32:50|448.22|444.22|448.18|444.18|448.26|444.26|448.18|444.18|18
1612740780000|2021-02-07 23:33:00|448.19|444.19|448.2|444.2|448.26|444.26|448.17|444.17|18
1612740790000|2021-02-07 23:33:10|448.21|444.21|448.23|444.23|448.24|444.24|448.17|444.17|15
1612740800000|2021-02-07 23:33:20|448.22|444.22|448.3|444.3|448.3|444.3|448.22|444.22|12
1612740810000|2021-02-07 23:33:30|448.41|444.41|448.41|444.41|448.42|444.42|448.32|444.32|29
1612740820000|2021-02-07 23:33:40|448.4|444.4|448.43|444.43|448.54|444.54|448.2|444.2|18
1612740830000|2021-02-07 23:33:50|448.4|444.4|448.41|444.41|448.47|444.47|448.35|444.35|16
1612740840000|2021-02-07 23:34:00|448.37|444.37|448.27|444.27|448.39|444.39|448.22|444.22|21
1612740850000|2021-02-07 23:34:10|448.23|444.23|448.28|444.28|448.37|444.37|448.23|444.23|9
1612740860000|2021-02-07 23:34:20|448.31|444.31|448.31|444.31|448.35|444.35|448.29|444.29|7
1612740870000|2021-02-07 23:34:30|448.3|444.3|448.22|444.22|448.33|444.33|448.2|444.2|20
1612740880000|2021-02-07 23:34:40|448.24|444.24|448.18|444.18|448.29|444.29|448.18|444.18|16
1612740890000|2021-02-07 23:34:50|448.17|444.17|448.26|444.26|448.27|444.27|448.17|444.17|22
1612740900000|2021-02-07 23:35:00|448.25|444.25|448.32|444.32|448.45|444.45|448.25|444.25|13
1612740910000|2021-02-07 23:35:10|448.3|444.3|448.4|444.4|448.4|444.4|448.2|444.2|27
1612740920000|2021-02-07 23:35:20|448.31|444.31|448.32|444.32|448.4|444.4|448.3|444.3|23
1612740930000|2021-02-07 23:35:30|448.31|444.31|448.24|444.24|448.32|444.32|448.24|444.24|17
1612740940000|2021-02-07 23:35:40|448.26|444.26|448.41|444.41|448.41|444.41|448.26|444.26|15
1612740950000|2021-02-07 23:35:50|448.4|444.4|448.43|444.43|448.43|444.43|448.35|444.35|17
1612740960000|2021-02-07 23:36:00|448.44|444.44|448.37|444.37|448.44|444.44|448.35|444.35|21
1612740970000|2021-02-07 23:36:10|448.36|444.36|448.43|444.43|448.43|444.43|448.34|444.34|13
1612740980000|2021-02-07 23:36:20|448.34|444.34|448.42|444.42|448.44|444.44|448.34|444.34|17
1612740990000|2021-02-07 23:36:30|448.41|444.41|448.43|444.43|448.43|444.43|448.14|444.14|21
1612741000000|2021-02-07 23:36:40|448.42|444.42|448.42|444.42|448.43|444.43|448.38|444.38|11
1612741010000|2021-02-07 23:36:50|448.41|444.41|448.55|444.55|448.61|444.61|448.25|444.25|17
1612741020000|2021-02-07 23:37:00|448.56|444.56|448.62|444.62|448.62|444.62|448.55|444.55|18
1612741030000|2021-02-07 23:37:10|448.61|444.61|448.63|444.63|448.63|444.63|448.47|444.47|23
1612741040000|2021-02-07 23:37:20|448.65|444.65|448.62|444.62|448.65|444.65|448.54|444.54|21
1612741050000|2021-02-07 23:37:30|448.6|444.6|448.61|444.61|448.64|444.64|448.59|444.59|12
1612741060000|2021-02-07 23:37:40|448.56|444.56|448.57|444.57|448.61|444.61|448.29|444.29|16
1612741070000|2021-02-07 23:37:50|448.59|444.59|448.59|444.59|448.6|444.6|448.51|444.51|14
1612741080000|2021-02-07 23:38:00|448.57|444.57|448.69|444.69|448.69|444.69|448.54|444.54|17
1612741090000|2021-02-07 23:38:10|448.7|444.7|448.57|444.57|448.7|444.7|448.29|444.29|16
1612741100000|2021-02-07 23:38:20|448.56|444.56|448.57|444.57|448.72|444.72|448.56|444.56|25
1612741110000|2021-02-07 23:38:30|448.55|444.55|448.56|444.56|448.62|444.62|448.55|444.55|13
1612741120000|2021-02-07 23:38:40|448.63|444.63|448.58|444.58|448.64|444.64|448.56|444.56|13
1612741130000|2021-02-07 23:38:50|448.59|444.59|448.63|444.63|448.65|444.65|448.58|444.58|20
1612741140000|2021-02-07 23:39:00|448.64|444.64|448.71|444.71|448.76|444.76|448.61|444.61|17
1612741150000|2021-02-07 23:39:10|448.7|444.7|448.72|444.72|448.73|444.73|448.67|444.67|11
1612741160000|2021-02-07 23:39:20|448.67|444.67|448.65|444.65|448.7|444.7|448.65|444.65|14
1612741170000|2021-02-07 23:39:30|448.64|444.64|448.64|444.64|448.67|444.67|448.62|444.62|19
1612741180000|2021-02-07 23:39:40|448.66|444.66|448.67|444.67|448.74|444.74|448.62|444.62|24
1612741190000|2021-02-07 23:39:50|448.7|444.7|448.72|444.72|448.74|444.74|448.65|444.65|30
1612741200000|2021-02-07 23:40:00|448.69|444.69|448.81|444.81|448.81|444.81|448.69|444.69|21
1612741210000|2021-02-07 23:40:10|448.78|444.78|448.96|444.96|448.99|444.99|448.76|444.76|12
1612741220000|2021-02-07 23:40:20|448.97|444.97|449.03|445.03|449.04|445.04|448.96|444.96|15
1612741230000|2021-02-07 23:40:30|449.02|445.02|449.26|445.26|449.29|445.29|449.02|445.02|15
1612741240000|2021-02-07 23:40:40|449.27|445.27|449.33|445.33|449.36|445.36|449.27|445.27|17
1612741250000|2021-02-07 23:40:50|449.35|445.35|449.34|445.34|449.36|445.36|449.28|445.28|18
1612741260000|2021-02-07 23:41:00|449.3|445.3|449.29|445.29|449.33|445.33|449.24|445.24|22
1612741270000|2021-02-07 23:41:10|449.31|445.31|449.28|445.28|449.31|445.31|449.27|445.27|10
1612741280000|2021-02-07 23:41:20|449.27|445.27|449.16|445.16|449.28|445.28|449.05|445.05|26
1612741290000|2021-02-07 23:41:30|449.15|445.15|449.04|445.04|449.17|445.17|449.03|445.03|24
1612741300000|2021-02-07 23:41:40|449.09|445.09|449.11|445.11|449.11|445.11|449.07|445.07|21
1612741310000|2021-02-07 23:41:50|449.1|445.1|449.24|445.24|449.24|445.24|449.1|445.1|27
1612741320000|2021-02-07 23:42:00|449.21|445.21|449.24|445.24|449.25|445.25|449.17|445.17|17
1612741330000|2021-02-07 23:42:10|449.22|445.22|449.15|445.15|449.23|445.23|448.99|444.99|21
1612741340000|2021-02-07 23:42:20|449.16|445.16|449.12|445.12|449.16|445.16|449.1|445.1|17
1612741350000|2021-02-07 23:42:30|449.13|445.13|449.13|445.13|449.13|445.13|449.12|445.12|7
1612741360000|2021-02-07 23:42:40|449.1|445.1|449.13|445.13|449.14|445.14|449.06|445.06|14
1612741370000|2021-02-07 23:42:50|449.14|445.14|449.12|445.12|449.16|445.16|449.11|445.11|19
1612741380000|2021-02-07 23:43:00|449.13|445.13|449.12|445.12|449.14|445.14|449.11|445.11|9
1612741390000|2021-02-07 23:43:10|449.11|445.11|449.12|445.12|449.13|445.13|449.11|445.11|6
1612741400000|2021-02-07 23:43:20|449.11|445.11|449.09|445.09|449.12|445.12|449.09|445.09|9
1612741410000|2021-02-07 23:43:30|449.11|445.11|449.19|445.19|449.21|445.21|449.09|445.09|17
1612741420000|2021-02-07 23:43:40|449.16|445.16|449.14|445.14|449.18|445.18|449.11|445.11|10
1612741430000|2021-02-07 23:43:50|449.13|445.13|449.14|445.14|449.14|445.14|449.08|445.08|14
1612741440000|2021-02-07 23:44:00|449.13|445.13|449.12|445.12|449.14|445.14|449.08|445.08|14
1612741450000|2021-02-07 23:44:10|449.09|445.09|449.09|445.09|449.11|445.11|449.09|445.09|11
1612741460000|2021-02-07 23:44:20|449.08|445.08|449.08|445.08|449.09|445.09|449.08|445.08|5
1612741470000|2021-02-07 23:44:30|449.09|445.09|449.08|445.08|449.11|445.11|449.08|445.08|6
1612741480000|2021-02-07 23:44:40|449.11|445.11|449.05|445.05|449.12|445.12|449.05|445.05|21
1612741490000|2021-02-07 23:44:50|449.06|445.06|449.04|445.04|449.06|445.06|449.04|445.04|7
1612741500000|2021-02-07 23:45:00|449.06|445.06|449.22|445.22|449.23|445.23|449.01|445.01|22
1612741510000|2021-02-07 23:45:10|449.23|445.23|449.32|445.32|449.32|445.32|449.13|445.13|20
1612741520000|2021-02-07 23:45:20|449.33|445.33|449.33|445.33|449.35|445.35|449.3|445.3|13
1612741530000|2021-02-07 23:45:30|449.32|445.32|449.3|445.3|449.32|445.32|449.3|445.3|6
1612741540000|2021-02-07 23:45:40|449.32|445.32|449.38|445.38|449.46|445.46|449.31|445.31|19
1612741550000|2021-02-07 23:45:50|449.37|445.37|449.34|445.34|449.38|445.38|449.26|445.26|8
1612741560000|2021-02-07 23:46:00|449.35|445.35|449.16|445.16|449.36|445.36|449.1|445.1|20
1612741570000|2021-02-07 23:46:10|449.19|445.19|449.16|445.16|449.2|445.2|449.12|445.12|26
1612741580000|2021-02-07 23:46:20|449.14|445.14|448.86|444.86|449.18|445.18|448.77|444.77|29
1612741590000|2021-02-07 23:46:30|448.84|444.84|448.77|444.77|448.84|444.84|448.74|444.74|19
1612741600000|2021-02-07 23:46:40|448.76|444.76|448.8|444.8|448.8|444.8|448.76|444.76|14
1612741610000|2021-02-07 23:46:50|448.78|444.78|448.68|444.68|448.82|444.82|448.68|444.68|15
1612741620000|2021-02-07 23:47:00|448.69|444.69|448.61|444.61|448.73|444.73|448.57|444.57|29
1612741630000|2021-02-07 23:47:10|448.62|444.62|448.81|444.81|448.81|444.81|448.59|444.59|24
1612741640000|2021-02-07 23:47:20|448.82|444.82|448.88|444.88|448.88|444.88|448.82|444.82|18
1612741650000|2021-02-07 23:47:30|448.87|444.87|448.85|444.85|448.88|444.88|448.83|444.83|24
1612741660000|2021-02-07 23:47:40|448.84|444.84|448.69|444.69|448.84|444.84|448.63|444.63|25
1612741670000|2021-02-07 23:47:50|448.7|444.7|448.77|444.77|448.82|444.82|448.66|444.66|26
1612741680000|2021-02-07 23:48:00|448.78|444.78|448.78|444.78|448.85|444.85|448.77|444.77|16
1612741690000|2021-02-07 23:48:10|448.79|444.79|448.87|444.87|448.89|444.89|448.79|444.79|10
1612741700000|2021-02-07 23:48:20|448.86|444.86|448.8|444.8|448.88|444.88|448.8|444.8|16
1612741710000|2021-02-07 23:48:30|448.82|444.82|448.86|444.86|448.86|444.86|448.81|444.81|14
1612741720000|2021-02-07 23:48:40|448.85|444.85|449.04|445.04|449.07|445.07|448.85|444.85|21
1612741730000|2021-02-07 23:48:50|449|445|449.44|445.44|449.44|445.44|449|445|24
1612741740000|2021-02-07 23:49:00|449.43|445.43|449.39|445.39|449.44|445.44|449.32|445.32|21
1612741750000|2021-02-07 23:49:10|449.4|445.4|449.39|445.39|449.43|445.43|449.36|445.36|22
1612741760000|2021-02-07 23:49:20|449.38|445.38|449.18|445.18|449.39|445.39|449.18|445.18|28
1612741770000|2021-02-07 23:49:30|449.19|445.19|449.2|445.2|449.21|445.21|449.18|445.18|18
1612741780000|2021-02-07 23:49:40|449.16|445.16|449.16|445.16|449.2|445.2|449.11|445.11|15
1612741790000|2021-02-07 23:49:50|449.15|445.15|448.91|444.91|449.16|445.16|448.86|444.86|23
1612741800000|2021-02-07 23:50:00|448.9|444.9|448.98|444.98|449.01|445.01|448.9|444.9|19
1612741810000|2021-02-07 23:50:10|448.95|444.95|448.93|444.93|448.95|444.95|448.91|444.91|22
1612741820000|2021-02-07 23:50:20|448.94|444.94|448.89|444.89|448.94|444.94|448.82|444.82|24
1612741830000|2021-02-07 23:50:30|448.9|444.9|448.84|444.84|448.9|444.9|448.83|444.83|10
1612741840000|2021-02-07 23:50:40|448.83|444.83|448.61|444.61|448.84|444.84|448.61|444.61|17
1612741850000|2021-02-07 23:50:50|448.62|444.62|448.45|444.45|448.62|444.62|448.42|444.42|20
1612741860000|2021-02-07 23:51:00|448.46|444.46|447.88|443.88|448.49|444.49|447.86|443.86|28
1612741870000|2021-02-07 23:51:10|447.87|443.87|447.79|443.79|447.87|443.87|447.78|443.78|17
1612741880000|2021-02-07 23:51:20|447.8|443.8|447.94|443.94|447.99|443.99|447.79|443.79|18
1612741890000|2021-02-07 23:51:30|447.93|443.93|447.98|443.98|448.05|444.05|447.9|443.9|25
1612741900000|2021-02-07 23:51:40|447.99|443.99|447.95|443.95|448.02|444.02|447.95|443.95|6
1612741910000|2021-02-07 23:51:50|447.96|443.96|447.96|443.96|447.98|443.98|447.95|443.95|7
1612741920000|2021-02-07 23:52:00|447.97|443.97|447.99|443.99|447.99|443.99|447.96|443.96|10
1612741930000|2021-02-07 23:52:10|448|444|448.08|444.08|448.09|444.09|448|444|12
1612741940000|2021-02-07 23:52:20|448.09|444.09|448.11|444.11|448.11|444.11|448.08|444.08|9
1612741950000|2021-02-07 23:52:30|448.1|444.1|448.01|444.01|448.11|444.11|447.98|443.98|15
1612741960000|2021-02-07 23:52:40|447.99|443.99|447.95|443.95|448|444|447.94|443.94|10
1612741970000|2021-02-07 23:52:50|447.97|443.97|447.95|443.95|447.97|443.97|447.95|443.95|5
1612741980000|2021-02-07 23:53:00|447.96|443.96|447.96|443.96|447.96|443.96|447.96|443.96|1
1612741990000|2021-02-07 23:53:10|447.98|443.98|447.96|443.96|448|444|447.96|443.96|11
1612742000000|2021-02-07 23:53:20|447.97|443.97|447.97|443.97|447.98|443.98|447.96|443.96|17
1612742010000|2021-02-07 23:53:30|447.96|443.96|447.98|443.98|448.03|444.03|447.96|443.96|19
1612742020000|2021-02-07 23:53:40|447.97|443.97|447.98|443.98|448|444|447.97|443.97|11
1612742030000|2021-02-07 23:53:50|447.97|443.97|447.94|443.94|447.98|443.98|447.94|443.94|5
1612742040000|2021-02-07 23:54:00|447.95|443.95|447.99|443.99|448.06|444.06|447.95|443.95|19
1612742050000|2021-02-07 23:54:10|447.98|443.98|448|444|448.01|444.01|447.98|443.98|15
1612742060000|2021-02-07 23:54:20|447.99|443.99|448|444|448.1|444.1|447.99|443.99|19
1612742070000|2021-02-07 23:54:30|448.01|444.01|448.03|444.03|448.11|444.11|448|444|19
1612742080000|2021-02-07 23:54:40|448.02|444.02|448|444|448.03|444.03|448|444|15
1612742090000|2021-02-07 23:54:50|447.98|443.98|448|444|448.03|444.03|447.98|443.98|11
1612742100000|2021-02-07 23:55:00|448.01|444.01|447.99|443.99|448.01|444.01|447.92|443.92|20
1612742110000|2021-02-07 23:55:10|447.97|443.97|448|444|448|444|447.93|443.93|14
1612742120000|2021-02-07 23:55:20|448.03|444.03|448.18|444.18|448.22|444.22|448.03|444.03|26
1612742130000|2021-02-07 23:55:30|448.19|444.19|448.34|444.34|448.37|444.37|448.17|444.17|25
1612742140000|2021-02-07 23:55:40|448.31|444.31|448.2|444.2|448.36|444.36|448.16|444.16|30
1612742150000|2021-02-07 23:55:50|448.17|444.17|448.19|444.19|448.2|444.2|448.16|444.16|22
1612742160000|2021-02-07 23:56:00|448.2|444.2|448.15|444.15|448.2|444.2|448.14|444.14|25
1612742170000|2021-02-07 23:56:10|448.19|444.19|448.24|444.24|448.28|444.28|448.19|444.19|28
1612742180000|2021-02-07 23:56:20|448.25|444.25|448.31|444.31|448.41|444.41|448.22|444.22|27
1612742190000|2021-02-07 23:56:30|448.28|444.28|448.25|444.25|448.28|444.28|448.15|444.15|16
1612742200000|2021-02-07 23:56:40|448.24|444.24|448.11|444.11|448.27|444.27|448.09|444.09|20
1612742210000|2021-02-07 23:56:50|448.09|444.09|448.19|444.19|448.19|444.19|448.09|444.09|29
1612742220000|2021-02-07 23:57:00|448.2|444.2|448.14|444.14|448.2|444.2|448.14|444.14|20
1612742230000|2021-02-07 23:57:10|448.16|444.16|448.17|444.17|448.32|444.32|448.15|444.15|26
1612742240000|2021-02-07 23:57:20|448.16|444.16|448.19|444.19|448.2|444.2|448.16|444.16|19
1612742250000|2021-02-07 23:57:30|448.18|444.18|448.18|444.18|448.2|444.2|448.17|444.17|15
1612742260000|2021-02-07 23:57:40|448.15|444.15|448.14|444.14|448.15|444.15|448.13|444.13|18
1612742270000|2021-02-07 23:57:50|448.15|444.15|448.22|444.22|448.25|444.25|448.14|444.14|15
1612742280000|2021-02-07 23:58:00|448.24|444.24|448.17|444.17|448.3|444.3|448.1|444.1|22
1612742290000|2021-02-07 23:58:10|448.16|444.16|448.14|444.14|448.16|444.16|448.11|444.11|16
1612742300000|2021-02-07 23:58:20|448.13|444.13|448.06|444.06|448.13|444.13|448.02|444.02|20
1612742310000|2021-02-07 23:58:30|448.07|444.07|448.09|444.09|448.1|444.1|448.06|444.06|7
1612742320000|2021-02-07 23:58:40|448.07|444.07|448.18|444.18|448.22|444.22|448.07|444.07|24
1612742330000|2021-02-07 23:58:50|448.17|444.17|448.13|444.13|448.18|444.18|448.12|444.12|18
1612742340000|2021-02-07 23:59:00|448.12|444.12|448|444|448.13|444.13|447.98|443.98|17
1612742350000|2021-02-07 23:59:10|447.99|443.99|448.02|444.02|448.02|444.02|447.95|443.95|15
1612742360000|2021-02-07 23:59:20|448.03|444.03|447.96|443.96|448.03|444.03|447.96|443.96|16
1612742370000|2021-02-07 23:59:30|447.86|443.86|447.69|443.69|447.89|443.89|447.69|443.69|26
1612742380000|2021-02-07 23:59:40|447.7|443.7|447.46|443.46|447.79|443.79|447.46|443.46|27
1612742390000|2021-02-07 23:59:50|447.47|443.47|447.52|443.52|447.52|443.52|447.45|443.45|23
1612742400000|2021-02-08 00:00:00|447.5|443.5|447.71|443.71|447.72|443.72|447.48|443.48|21
1612742410000|2021-02-08 00:00:10|447.72|443.72|447.66|443.66|447.72|443.72|447.64|443.64|17
1612742420000|2021-02-08 00:00:20|447.65|443.65|447.55|443.55|447.66|443.66|447.55|443.55|16
1612742430000|2021-02-08 00:00:30|447.51|443.51|447.6|443.6|447.62|443.62|447.44|443.44|29
1612742440000|2021-02-08 00:00:40|447.58|443.58|447.73|443.73|447.73|443.73|447.56|443.56|22
1612742450000|2021-02-08 00:00:50|447.75|443.75|447.66|443.66|447.75|443.75|447.63|443.63|13
1612742460000|2021-02-08 00:01:00|447.67|443.67|447.62|443.62|447.67|443.67|447.56|443.56|18
1612742470000|2021-02-08 00:01:10|447.63|443.63|447.56|443.56|447.63|443.63|447.49|443.49|17
1612742480000|2021-02-08 00:01:20|447.57|443.57|447.72|443.72|447.72|443.72|447.55|443.55|18
1612742490000|2021-02-08 00:01:30|447.73|443.73|447.76|443.76|447.83|443.83|447.67|443.67|16
1612742500000|2021-02-08 00:01:40|447.75|443.75|447.82|443.82|447.82|443.82|447.72|443.72|19
1612742510000|2021-02-08 00:01:50|447.81|443.81|447.75|443.75|447.83|443.83|447.72|443.72|21
1612742520000|2021-02-08 00:02:00|447.73|443.73|447.59|443.59|447.73|443.73|447.58|443.58|17
1612742530000|2021-02-08 00:02:10|447.57|443.57|447.14|443.14|447.57|443.57|447.11|443.11|27
1612742540000|2021-02-08 00:02:20|447.13|443.13|446.82|442.82|447.14|443.14|446.74|442.74|23
1612742550000|2021-02-08 00:02:30|446.81|442.81|446.54|442.54|446.82|442.82|446.54|442.54|29
1612742560000|2021-02-08 00:02:40|446.59|442.59|446.36|442.36|446.59|442.59|446.32|442.32|26
1612742570000|2021-02-08 00:02:50|446.37|442.37|446.4|442.4|446.41|442.41|446.35|442.35|18
1612742580000|2021-02-08 00:03:00|446.42|442.42|446.42|442.42|446.6|442.6|446.34|442.34|28
1612742590000|2021-02-08 00:03:10|446.39|442.39|446.63|442.63|446.67|442.67|446.39|442.39|25
1612742600000|2021-02-08 00:03:20|446.66|442.66|446.65|442.65|446.68|442.68|446.62|442.62|23
1612742610000|2021-02-08 00:03:30|446.66|442.66|446.73|442.73|446.73|442.73|446.62|442.62|23
1612742620000|2021-02-08 00:03:40|446.71|442.71|447.11|443.11|447.11|443.11|446.71|442.71|25
1612742630000|2021-02-08 00:03:50|447.06|443.06|446.99|442.99|447.06|443.06|446.77|442.77|31
1612742640000|2021-02-08 00:04:00|446.97|442.97|447.03|443.03|447.18|443.18|446.97|442.97|28
1612742650000|2021-02-08 00:04:10|447.04|443.04|447.43|443.43|447.45|443.45|447.02|443.02|25
1612742660000|2021-02-08 00:04:20|447.44|443.44|448.03|444.03|448.03|444.03|447.44|443.44|27
1612742670000|2021-02-08 00:04:30|448.16|444.16|448.42|444.42|448.43|444.43|448.11|444.11|15
1612742680000|2021-02-08 00:04:40|448.38|444.38|448.43|444.43|448.66|444.66|448.38|444.38|21
1612742690000|2021-02-08 00:04:50|448.5|444.5|448.57|444.57|448.6|444.6|448.47|444.47|29
1612742700000|2021-02-08 00:05:00|448.33|444.33|448.48|444.48|448.67|444.67|448.29|444.29|20
1612742710000|2021-02-08 00:05:10|448.52|444.52|448.57|444.57|448.82|444.82|448.36|444.36|16
1612742720000|2021-02-08 00:05:20|448.64|444.64|448.74|444.74|448.82|444.82|448.41|444.41|14
1612742730000|2021-02-08 00:05:30|448.69|444.69|448.72|444.72|448.82|444.82|448.41|444.41|14
1612742740000|2021-02-08 00:05:40|449.1|445.1|449.12|445.12|449.14|445.14|448.95|444.95|19
1612742750000|2021-02-08 00:05:50|449.13|445.13|448.77|444.77|449.27|445.27|448.77|444.77|12
1612742760000|2021-02-08 00:06:00|449.01|445.01|449.53|445.53|449.53|445.53|449|445|25
1612742770000|2021-02-08 00:06:10|449.57|445.57|450.14|446.14|450.14|446.14|449.48|445.48|30
1612742780000|2021-02-08 00:06:20|450.13|446.13|449.87|445.87|450.23|446.23|449.87|445.87|27
1612742790000|2021-02-08 00:06:30|449.84|445.84|449.83|445.83|449.88|445.88|449.77|445.77|28
1612742800000|2021-02-08 00:06:40|449.85|445.85|449.92|445.92|449.92|445.92|449.79|445.79|13
1612742810000|2021-02-08 00:06:50|449.97|445.97|450.1|446.1|450.12|446.12|449.96|445.96|14
1612742820000|2021-02-08 00:07:00|450.09|446.09|450.25|446.25|450.25|446.25|450.09|446.09|20
1612742830000|2021-02-08 00:07:10|450.23|446.23|450.32|446.32|450.32|446.32|450.2|446.2|19
1612742840000|2021-02-08 00:07:20|450.31|446.31|450.46|446.46|450.5|446.5|450.3|446.3|26
1612742850000|2021-02-08 00:07:30|450.47|446.47|450.6|446.6|450.67|446.67|450.43|446.43|18
1612742860000|2021-02-08 00:07:40|450.61|446.61|450.65|446.65|450.73|446.73|450.61|446.61|30
1612742870000|2021-02-08 00:07:50|450.66|446.66|450.74|446.74|450.87|446.87|450.66|446.66|20
1612742880000|2021-02-08 00:08:00|450.71|446.71|450.79|446.79|450.79|446.79|450.7|446.7|18
1612742890000|2021-02-08 00:08:10|450.8|446.8|450.97|446.97|451.22|447.22|450.79|446.79|28
1612742900000|2021-02-08 00:08:20|450.98|446.98|451.14|447.14|451.31|447.31|450.97|446.97|14
1612742910000|2021-02-08 00:08:30|451.13|447.13|451.2|447.2|451.22|447.22|451.08|447.08|17
1612742920000|2021-02-08 00:08:40|451.17|447.17|451.16|447.16|451.21|447.21|450.55|446.55|25
1612742930000|2021-02-08 00:08:50|451.14|447.14|451.15|447.15|451.19|447.19|450.54|446.54|19
1612742940000|2021-02-08 00:09:00|450.51|446.51|451.04|447.04|451.36|447.36|450.51|446.51|33
1612742950000|2021-02-08 00:09:10|451.06|447.06|451.09|447.09|451.19|447.19|451.06|447.06|31
1612742960000|2021-02-08 00:09:20|451.1|447.1|451.21|447.21|451.23|447.23|451.1|447.1|22
1612742970000|2021-02-08 00:09:30|451.23|447.23|451.14|447.14|451.23|447.23|450.59|446.59|25
1612742980000|2021-02-08 00:09:40|451.15|447.15|451.23|447.23|451.24|447.24|451.1|447.1|14
1612742990000|2021-02-08 00:09:50|451.25|447.25|451.38|447.38|451.39|447.39|451.21|447.21|20
1612743000000|2021-02-08 00:10:00|451.18|447.18|451.2|447.2|451.27|447.27|451|447|27
1612743010000|2021-02-08 00:10:10|451.19|447.19|451.16|447.16|451.22|447.22|450.97|446.97|22
1612743020000|2021-02-08 00:10:20|451.18|447.18|451.41|447.41|451.41|447.41|451.12|447.12|24
1612743030000|2021-02-08 00:10:30|451.4|447.4|451.43|447.43|451.44|447.44|451.33|447.33|24
1612743040000|2021-02-08 00:10:40|451.44|447.44|451.53|447.53|451.58|447.58|450.84|446.84|18
1612743050000|2021-02-08 00:10:50|451.54|447.54|451.43|447.43|451.57|447.57|451.43|447.43|20
1612743060000|2021-02-08 00:11:00|451.45|447.45|451.4|447.4|451.45|447.45|451.05|447.05|25
1612743070000|2021-02-08 00:11:10|451.38|447.38|451.42|447.42|451.42|447.42|450.92|446.92|21
1612743080000|2021-02-08 00:11:20|451.4|447.4|451.54|447.54|451.57|447.57|451.39|447.39|21
1612743090000|2021-02-08 00:11:30|451.55|447.55|451.57|447.57|451.59|447.59|451.53|447.53|16
1612743100000|2021-02-08 00:11:40|451.55|447.55|451.35|447.35|451.56|447.56|451.16|447.16|24
1612743110000|2021-02-08 00:11:50|451.36|447.36|451.63|447.63|451.63|447.63|451.34|447.34|24
1612743120000|2021-02-08 00:12:00|451.64|447.64|451.79|447.79|451.8|447.8|451.61|447.61|25
1612743130000|2021-02-08 00:12:10|451.8|447.8|451.86|447.86|451.87|447.87|451.77|447.77|27
1612743140000|2021-02-08 00:12:20|451.83|447.83|451.87|447.87|451.9|447.9|451.83|447.83|19
1612743150000|2021-02-08 00:12:30|451.85|447.85|451.91|447.91|451.91|447.91|451.49|447.49|21
1612743160000|2021-02-08 00:12:40|451.89|447.89|451.69|447.69|451.91|447.91|451.68|447.68|27
1612743170000|2021-02-08 00:12:50|451.7|447.7|451.94|447.94|451.94|447.94|451.7|447.7|27
1612743180000|2021-02-08 00:13:00|451.95|447.95|451.98|447.98|452.05|448.05|451.67|447.67|26
1612743190000|2021-02-08 00:13:10|451.97|447.97|451.97|447.97|452.01|448.01|451.91|447.91|31
1612743200000|2021-02-08 00:13:20|452|448|452.05|448.05|452.05|448.05|451.63|447.63|21
1612743210000|2021-02-08 00:13:30|452.03|448.03|452|448|452.05|448.05|451.61|447.61|23
1612743220000|2021-02-08 00:13:40|452.02|448.02|451.96|447.96|452.03|448.03|451.77|447.77|22
1612743230000|2021-02-08 00:13:50|451.94|447.94|451.96|447.96|452.05|448.05|451.55|447.55|27
1612743240000|2021-02-08 00:14:00|451.67|447.67|452.16|448.16|452.18|448.18|451.67|447.67|26
1612743250000|2021-02-08 00:14:10|452.17|448.17|452.12|448.12|452.17|448.17|451.93|447.93|14
1612743260000|2021-02-08 00:14:20|452.13|448.13|452.09|448.09|452.14|448.14|452.09|448.09|15
1612743270000|2021-02-08 00:14:30|452.1|448.1|452.15|448.15|452.2|448.2|452.08|448.08|20
1612743280000|2021-02-08 00:14:40|452.14|448.14|452.12|448.12|452.27|448.27|452.11|448.11|24
1612743290000|2021-02-08 00:14:50|452.28|448.28|452.25|448.25|452.33|448.33|452.18|448.18|20
1612743300000|2021-02-08 00:15:00|452.28|448.28|452.44|448.44|452.44|448.44|452.22|448.22|19
1612743310000|2021-02-08 00:15:10|452.5|448.5|452.71|448.71|452.71|448.71|452.47|448.47|24
1612743320000|2021-02-08 00:15:20|452.67|448.67|452.73|448.73|452.75|448.75|452.53|448.53|30
1612743330000|2021-02-08 00:15:30|452.72|448.72|452.59|448.59|452.72|448.72|452.57|448.57|21
1612743340000|2021-02-08 00:15:40|452.58|448.58|452.61|448.61|452.64|448.64|452.56|448.56|16
1612743350000|2021-02-08 00:15:50|452.6|448.6|452.23|448.23|452.6|448.6|452.22|448.22|31
1612743360000|2021-02-08 00:16:00|452.22|448.22|452.29|448.29|452.33|448.33|452.19|448.19|27
1612743370000|2021-02-08 00:16:10|452.28|448.28|452.71|448.71|452.75|448.75|452.28|448.28|28
1612743380000|2021-02-08 00:16:20|452.72|448.72|452.5|448.5|452.72|448.72|452.5|448.5|23
1612743390000|2021-02-08 00:16:30|452.51|448.51|452.28|448.28|452.51|448.51|452.28|448.28|29
1612743400000|2021-02-08 00:16:40|452.36|448.36|452.33|448.33|452.42|448.42|452.28|448.28|30
1612743410000|2021-02-08 00:16:50|452.34|448.34|452.04|448.04|452.39|448.39|452.04|448.04|23
1612743420000|2021-02-08 00:17:00|452.03|448.03|452.23|448.23|452.24|448.24|452.02|448.02|27
1612743430000|2021-02-08 00:17:10|452.22|448.22|452.13|448.13|452.24|448.24|452.13|448.13|14
1612743440000|2021-02-08 00:17:20|452.12|448.12|451.89|447.89|452.12|448.12|451.89|447.89|14
1612743450000|2021-02-08 00:17:30|451.88|447.88|451.73|447.73|451.88|447.88|451.71|447.71|24
1612743460000|2021-02-08 00:17:40|451.72|447.72|451.4|447.4|451.72|447.72|451.39|447.39|28
1612743470000|2021-02-08 00:17:50|451.39|447.39|451.11|447.11|451.39|447.39|451.01|447.01|29
1612743480000|2021-02-08 00:18:00|451.13|447.13|451.02|447.02|451.14|447.14|450.97|446.97|30
1612743490000|2021-02-08 00:18:10|450.99|446.99|450.76|446.76|451|447|450.66|446.66|24
1612743500000|2021-02-08 00:18:20|450.77|446.77|450.45|446.45|450.78|446.78|450.43|446.43|27
1612743510000|2021-02-08 00:18:30|450.44|446.44|450.05|446.05|450.44|446.44|450.04|446.04|24
1612743520000|2021-02-08 00:18:40|450.04|446.04|450.19|446.19|450.19|446.19|450.03|446.03|25
1612743530000|2021-02-08 00:18:50|450.18|446.18|450.27|446.27|450.27|446.27|450.07|446.07|27
1612743540000|2021-02-08 00:19:00|450.28|446.28|450.76|446.76|450.86|446.86|450.28|446.28|26
1612743550000|2021-02-08 00:19:10|450.75|446.75|450.76|446.76|450.91|446.91|450.7|446.7|30
1612743560000|2021-02-08 00:19:20|450.77|446.77|450.51|446.51|450.79|446.79|450.41|446.41|22
1612743570000|2021-02-08 00:19:30|450.42|446.42|450.2|446.2|450.45|446.45|450.14|446.14|29
1612743580000|2021-02-08 00:19:40|450.19|446.19|450.17|446.17|450.2|446.2|450.07|446.07|26
1612743590000|2021-02-08 00:19:50|450.19|446.19|450.21|446.21|450.24|446.24|450|446|24
1612743600000|2021-02-08 00:20:00|450.22|446.22|450.34|446.34|450.4|446.4|450.21|446.21|21
1612743610000|2021-02-08 00:20:10|450.33|446.33|450.21|446.21|450.46|446.46|450.21|446.21|22
1612743620000|2021-02-08 00:20:20|450.2|446.2|450.04|446.04|450.2|446.2|450.04|446.04|21
1612743630000|2021-02-08 00:20:30|449.97|445.97|449.47|445.47|449.97|445.97|449.47|445.47|22
1612743640000|2021-02-08 00:20:40|449.46|445.46|449.22|445.22|449.46|445.46|449.18|445.18|30
1612743650000|2021-02-08 00:20:50|449.2|445.2|449.17|445.17|449.23|445.23|449.16|445.16|15
1612743660000|2021-02-08 00:21:00|449.16|445.16|449.13|445.13|449.19|445.19|449.13|445.13|13
1612743670000|2021-02-08 00:21:10|449.14|445.14|448.89|444.89|449.14|445.14|448.89|444.89|22
1612743680000|2021-02-08 00:21:20|448.9|444.9|448.8|444.8|448.9|444.9|448.8|444.8|15
1612743690000|2021-02-08 00:21:30|448.71|444.71|447.96|443.96|448.71|444.71|447.95|443.95|29
1612743700000|2021-02-08 00:21:40|447.97|443.97|448.21|444.21|448.34|444.34|447.96|443.96|25
1612743710000|2021-02-08 00:21:50|448.23|444.23|448.49|444.49|448.5|444.5|448.22|444.22|26
1612743720000|2021-02-08 00:22:00|448.51|444.51|448.6|444.6|448.68|444.68|448.49|444.49|27
1612743730000|2021-02-08 00:22:10|448.61|444.61|448.64|444.64|448.68|444.68|448.58|444.58|24
1612743740000|2021-02-08 00:22:20|448.63|444.63|448.57|444.57|448.67|444.67|448.52|444.52|24
1612743750000|2021-02-08 00:22:30|448.56|444.56|448.3|444.3|448.58|444.58|448.25|444.25|24
1612743760000|2021-02-08 00:22:40|448.31|444.31|448.23|444.23|448.31|444.31|448.2|444.2|20
1612743770000|2021-02-08 00:22:50|448.22|444.22|448.13|444.13|448.23|444.23|448.04|444.04|29
1612743780000|2021-02-08 00:23:00|448.14|444.14|448.04|444.04|448.17|444.17|447.99|443.99|24
1612743790000|2021-02-08 00:23:10|448.05|444.05|448.42|444.42|448.44|444.44|448.05|444.05|25
1612743800000|2021-02-08 00:23:20|448.39|444.39|448.43|444.43|448.46|444.46|448.35|444.35|21
1612743810000|2021-02-08 00:23:30|448.41|444.41|448.28|444.28|448.42|444.42|448.16|444.16|18
1612743820000|2021-02-08 00:23:40|448.25|444.25|448.14|444.14|448.25|444.25|448.14|444.14|22
1612743830000|2021-02-08 00:23:50|448.13|444.13|448.15|444.15|448.3|444.3|448.13|444.13|31
1612743840000|2021-02-08 00:24:00|448.14|444.14|448.19|444.19|448.27|444.27|448.11|444.11|24
1612743850000|2021-02-08 00:24:10|448.22|444.22|448.14|444.14|448.22|444.22|448.11|444.11|17
1612743860000|2021-02-08 00:24:20|448.2|444.2|448.3|444.3|448.38|444.38|448.13|444.13|22
1612743870000|2021-02-08 00:24:30|448.31|444.31|448.19|444.19|448.31|444.31|448.17|444.17|23
1612743880000|2021-02-08 00:24:40|448.2|444.2|448.14|444.14|448.22|444.22|448.13|444.13|25
1612743890000|2021-02-08 00:24:50|448.13|444.13|448.06|444.06|448.13|444.13|448.05|444.05|7
1612743900000|2021-02-08 00:25:00|448.1|444.1|448.06|444.06|448.11|444.11|448.04|444.04|14
1612743910000|2021-02-08 00:25:10|448.07|444.07|448.16|444.16|448.2|444.2|448.06|444.06|24
1612743920000|2021-02-08 00:25:20|448.17|444.17|448.13|444.13|448.18|444.18|448.11|444.11|25
1612743930000|2021-02-08 00:25:30|448.11|444.11|447.83|443.83|448.11|444.11|447.83|443.83|23
1612743940000|2021-02-08 00:25:40|447.84|443.84|447.89|443.89|447.89|443.89|447.84|443.84|14
1612743950000|2021-02-08 00:25:50|447.88|443.88|447.9|443.9|447.9|443.9|447.88|443.88|3
1612743960000|2021-02-08 00:26:00|447.91|443.91|447.75|443.75|447.91|443.91|447.71|443.71|16
1612743970000|2021-02-08 00:26:10|447.76|443.76|446.87|442.87|447.76|443.76|446.74|442.74|25
1612743980000|2021-02-08 00:26:20|446.95|442.95|446.97|442.97|447.01|443.01|446.8|442.8|30
1612743990000|2021-02-08 00:26:30|446.95|442.95|447.1|443.1|447.11|443.11|446.94|442.94|24
1612744000000|2021-02-08 00:26:40|447.08|443.08|447|443|447.09|443.09|446.78|442.78|32
1612744010000|2021-02-08 00:26:50|447.02|443.02|446.41|442.41|447.06|443.06|446.33|442.33|29
1612744020000|2021-02-08 00:27:00|446.42|442.42|446.64|442.64|446.85|442.85|446.42|442.42|33
1612744030000|2021-02-08 00:27:10|446.63|442.63|446.34|442.34|446.68|442.68|446.32|442.32|32
1612744040000|2021-02-08 00:27:20|446.56|442.56|446.55|442.55|446.6|442.6|446.51|442.51|29
1612744050000|2021-02-08 00:27:30|446.54|442.54|446.36|442.36|446.57|442.57|446.33|442.33|26
1612744060000|2021-02-08 00:27:40|446.35|442.35|446.23|442.23|446.35|442.35|446.17|442.17|23
1612744070000|2021-02-08 00:27:50|446.28|442.28|446.51|442.51|446.51|442.51|446.26|442.26|23
1612744080000|2021-02-08 00:28:00|446.5|442.5|446.55|442.55|446.68|442.68|446.5|442.5|20
1612744090000|2021-02-08 00:28:10|446.68|442.68|446.86|442.86|446.86|442.86|446.67|442.67|19
1612744100000|2021-02-08 00:28:20|446.83|442.83|446.84|442.84|446.86|442.86|446.77|442.77|28
1612744110000|2021-02-08 00:28:30|446.83|442.83|446.43|442.43|446.84|442.84|446.41|442.41|26
1612744120000|2021-02-08 00:28:40|446.44|442.44|446.59|442.59|446.62|442.62|446.34|442.34|34
1612744130000|2021-02-08 00:28:50|446.6|442.6|446.67|442.67|446.7|442.7|446.59|442.59|19
1612744140000|2021-02-08 00:29:00|446.68|442.68|446.71|442.71|446.72|442.72|446.68|442.68|20
1612744150000|2021-02-08 00:29:10|446.7|442.7|446.71|442.71|446.71|442.71|446.68|442.68|17
1612744160000|2021-02-08 00:29:20|446.73|442.73|446.88|442.88|446.99|442.99|446.73|442.73|26
1612744170000|2021-02-08 00:29:30|446.89|442.89|446.7|442.7|446.89|442.89|446.7|442.7|19
1612744180000|2021-02-08 00:29:40|446.69|442.69|446.59|442.59|446.69|442.69|446.56|442.56|16
1612744190000|2021-02-08 00:29:50|446.57|442.57|446.66|442.66|446.66|442.66|446.57|442.57|21
1612744200000|2021-02-08 00:30:00|446.64|442.64|446.57|442.57|446.74|442.74|446.4|442.4|28
1612744210000|2021-02-08 00:30:10|446.59|442.59|446.55|442.55|446.67|442.67|446.52|442.52|27
1612744220000|2021-02-08 00:30:20|446.54|442.54|446.66|442.66|446.72|442.72|446.54|442.54|25
1612744230000|2021-02-08 00:30:30|446.65|442.65|446.66|442.66|446.69|442.69|446.57|442.57|27
1612744240000|2021-02-08 00:30:40|446.65|442.65|446.65|442.65|446.67|442.67|446.62|442.62|25
1612744250000|2021-02-08 00:30:50|446.66|442.66|446.53|442.53|446.66|442.66|446.51|442.51|24
1612744260000|2021-02-08 00:31:00|446.52|442.52|446.57|442.57|446.64|442.64|446.5|442.5|26
1612744270000|2021-02-08 00:31:10|446.56|442.56|446.66|442.66|446.66|442.66|446.51|442.51|27
1612744280000|2021-02-08 00:31:20|446.68|442.68|446.97|442.97|446.97|442.97|446.65|442.65|24
1612744290000|2021-02-08 00:31:30|446.94|442.94|446.78|442.78|446.94|442.94|446.77|442.77|25
1612744300000|2021-02-08 00:31:40|446.8|442.8|446.83|442.83|446.9|442.9|446.69|442.69|23
1612744310000|2021-02-08 00:31:50|446.82|442.82|446.94|442.94|446.94|442.94|446.78|442.78|19
1612744320000|2021-02-08 00:32:00|447.03|443.03|447.2|443.2|447.28|443.28|446.97|442.97|33
1612744330000|2021-02-08 00:32:10|447.19|443.19|447.06|443.06|447.25|443.25|446.89|442.89|29
1612744340000|2021-02-08 00:32:20|447.19|443.19|447.74|443.74|447.81|443.81|447.17|443.17|30
1612744350000|2021-02-08 00:32:30|447.72|443.72|447.3|443.3|447.72|443.72|447.1|443.1|33
1612744360000|2021-02-08 00:32:40|447.32|443.32|447.39|443.39|447.41|443.41|447.31|443.31|16
1612744370000|2021-02-08 00:32:50|447.41|443.41|447.19|443.19|447.41|443.41|446.98|442.98|22
1612744380000|2021-02-08 00:33:00|447.2|443.2|447.45|443.45|447.47|443.47|447.2|443.2|24
1612744390000|2021-02-08 00:33:10|447.4|443.4|447.18|443.18|447.42|443.42|446.99|442.99|29
1612744400000|2021-02-08 00:33:20|447.17|443.17|447.22|443.22|447.26|443.26|447.09|443.09|26
1612744410000|2021-02-08 00:33:30|447.21|443.21|447.18|443.18|447.26|443.26|447.01|443.01|27
1612744420000|2021-02-08 00:33:40|446.93|442.93|447.01|443.01|447.13|443.13|446.93|442.93|20
1612744430000|2021-02-08 00:33:50|447.02|443.02|447.15|443.15|447.18|443.18|447.01|443.01|20
1612744440000|2021-02-08 00:34:00|447.16|443.16|446.95|442.95|447.2|443.2|446.77|442.77|23
1612744450000|2021-02-08 00:34:10|446.97|442.97|447.01|443.01|447.08|443.08|446.93|442.93|14
1612744460000|2021-02-08 00:34:20|446.99|442.99|447.14|443.14|447.14|443.14|446.99|442.99|22
1612744470000|2021-02-08 00:34:30|447.13|443.13|447.12|443.12|447.14|443.14|447.08|443.08|20
1612744480000|2021-02-08 00:34:40|447.13|443.13|447.08|443.08|447.28|443.28|447.07|443.07|26
1612744490000|2021-02-08 00:34:50|447.24|443.24|447.16|443.16|447.28|443.28|447.11|443.11|22
1612744500000|2021-02-08 00:35:00|447.17|443.17|447.1|443.1|447.25|443.25|447.1|443.1|25
1612744510000|2021-02-08 00:35:10|447.11|443.11|447.06|443.06|447.13|443.13|447|443|26
1612744520000|2021-02-08 00:35:20|447.02|443.02|447.03|443.03|447.03|443.03|446.99|442.99|11
1612744530000|2021-02-08 00:35:30|447.02|443.02|447.01|443.01|447.09|443.09|447|443|22
1612744540000|2021-02-08 00:35:40|447|443|446.8|442.8|447.04|443.04|446.75|442.75|34
1612744550000|2021-02-08 00:35:50|446.79|442.79|446.86|442.86|446.86|442.86|446.77|442.77|28
1612744560000|2021-02-08 00:36:00|446.83|442.83|446.78|442.78|446.83|442.83|446.52|442.52|18
1612744570000|2021-02-08 00:36:10|446.76|442.76|446.78|442.78|446.89|442.89|446.45|442.45|24
1612744580000|2021-02-08 00:36:20|446.79|442.79|446.8|442.8|446.82|442.82|446.65|442.65|21
1612744590000|2021-02-08 00:36:30|446.79|442.79|446.86|442.86|446.86|442.86|446.76|442.76|21
1612744600000|2021-02-08 00:36:40|446.87|442.87|447|443|447|443|446.83|442.83|28
1612744610000|2021-02-08 00:36:50|446.99|442.99|446.83|442.83|446.99|442.99|446.69|442.69|19
1612744620000|2021-02-08 00:37:00|446.82|442.82|446.81|442.81|446.82|442.82|446.76|442.76|15
1612744630000|2021-02-08 00:37:10|446.82|442.82|446.55|442.55|446.82|442.82|446.43|442.43|27
1612744640000|2021-02-08 00:37:20|446.58|442.58|446.62|442.62|446.71|442.71|446.58|442.58|19
1612744650000|2021-02-08 00:37:30|446.6|442.6|446.45|442.45|446.62|442.62|446.3|442.3|20
1612744660000|2021-02-08 00:37:40|446.44|442.44|446.2|442.2|446.47|442.47|445.83|441.83|23
1612744670000|2021-02-08 00:37:50|446.22|442.22|446.26|442.26|446.32|442.32|446.12|442.12|24
1612744680000|2021-02-08 00:38:00|446.23|442.23|446.27|442.27|446.34|442.34|446.23|442.23|26
1612744690000|2021-02-08 00:38:10|446.25|442.25|446.25|442.25|446.28|442.28|446.24|442.24|17
1612744700000|2021-02-08 00:38:20|446.27|442.27|446.37|442.37|446.44|442.44|446.26|442.26|24
1612744710000|2021-02-08 00:38:30|446.36|442.36|446.3|442.3|446.4|442.4|446.03|442.03|24
1612744720000|2021-02-08 00:38:40|446.32|442.32|446.3|442.3|446.32|442.32|446.3|442.3|11
1612744730000|2021-02-08 00:38:50|446.38|442.38|446.31|442.31|446.41|442.41|446.28|442.28|18
1612744740000|2021-02-08 00:39:00|446.28|442.28|446.35|442.35|446.35|442.35|446.2|442.2|24
1612744750000|2021-02-08 00:39:10|446.36|442.36|446.58|442.58|446.61|442.61|446.25|442.25|26
1612744760000|2021-02-08 00:39:20|446.59|442.59|446.69|442.69|446.74|442.74|446.57|442.57|10
1612744770000|2021-02-08 00:39:30|446.7|442.7|446.65|442.65|446.71|442.71|446.5|442.5|26
1612744780000|2021-02-08 00:39:40|446.64|442.64|446.54|442.54|446.64|442.64|446.12|442.12|22
1612744790000|2021-02-08 00:39:50|446.56|442.56|446.53|442.53|446.56|442.56|446.52|442.52|21
1612744800000|2021-02-08 00:40:00|446.52|442.52|446.2|442.2|446.65|442.65|446.2|442.2|29
1612744810000|2021-02-08 00:40:10|446.34|442.34|446.8|442.8|446.8|442.8|446.34|442.34|23
1612744820000|2021-02-08 00:40:20|446.79|442.79|446.83|442.83|446.83|442.83|446.3|442.3|25
1612744830000|2021-02-08 00:40:30|446.81|442.81|446.83|442.83|446.87|442.87|446.81|442.81|16
1612744840000|2021-02-08 00:40:40|446.84|442.84|446.84|442.84|446.84|442.84|446.78|442.78|19
1612744850000|2021-02-08 00:40:50|446.82|442.82|446.84|442.84|446.84|442.84|446.79|442.79|23
1612744860000|2021-02-08 00:41:00|446.86|442.86|446.97|442.97|447.01|443.01|446.6|442.6|25
1612744870000|2021-02-08 00:41:10|446.94|442.94|446.88|442.88|446.99|442.99|446.88|442.88|16
1612744880000|2021-02-08 00:41:20|446.86|442.86|446.91|442.91|446.94|442.94|446.86|442.86|23
1612744890000|2021-02-08 00:41:30|446.89|442.89|447.01|443.01|447.03|443.03|446.89|442.89|13
1612744900000|2021-02-08 00:41:40|447.02|443.02|447.02|443.02|447.03|443.03|447|443|16
1612744910000|2021-02-08 00:41:50|447.04|443.04|447.01|443.01|447.05|443.05|447|443|10
1612744920000|2021-02-08 00:42:00|447.02|443.02|447.02|443.02|447.03|443.03|447.01|443.01|19
1612744930000|2021-02-08 00:42:10|447.03|443.03|446.94|442.94|447.04|443.04|446.94|442.94|30
1612744940000|2021-02-08 00:42:20|446.97|442.97|446.93|442.93|446.97|442.97|446.92|442.92|15
1612744950000|2021-02-08 00:42:30|446.94|442.94|446.98|442.98|446.98|442.98|446.93|442.93|15
1612744960000|2021-02-08 00:42:40|446.96|442.96|446.87|442.87|446.97|442.97|446.83|442.83|23
1612744970000|2021-02-08 00:42:50|446.86|442.86|446.86|442.86|446.87|442.87|446.84|442.84|18
1612744980000|2021-02-08 00:43:00|446.89|442.89|446.91|442.91|446.93|442.93|446.89|442.89|15
1612744990000|2021-02-08 00:43:10|446.9|442.9|447.06|443.06|447.07|443.07|446.89|442.89|26
1612745000000|2021-02-08 00:43:20|447.04|443.04|447.1|443.1|447.1|443.1|446.98|442.98|23
1612745010000|2021-02-08 00:43:30|447.14|443.14|447.1|443.1|447.3|443.3|447.01|443.01|24
1612745020000|2021-02-08 00:43:40|447.07|443.07|447.13|443.13|447.18|443.18|447.07|443.07|19
1612745030000|2021-02-08 00:43:50|447.1|443.1|447.07|443.07|447.12|443.12|447.04|443.04|20
1612745040000|2021-02-08 00:44:00|447.11|443.11|446.64|442.64|447.12|443.12|446.42|442.42|21
1612745050000|2021-02-08 00:44:10|446.87|442.87|446.93|442.93|447.18|443.18|446.85|442.85|31
1612745060000|2021-02-08 00:44:20|446.87|442.87|446.79|442.79|446.87|442.87|446.72|442.72|22
1612745070000|2021-02-08 00:44:30|446.78|442.78|446.73|442.73|446.79|442.79|446.72|442.72|21
1612745080000|2021-02-08 00:44:40|446.77|442.77|446.87|442.87|447|443|446.75|442.75|25
1612745090000|2021-02-08 00:44:50|446.88|442.88|446.94|442.94|446.96|442.96|446.88|442.88|22
1612745100000|2021-02-08 00:45:00|446.91|442.91|447.16|443.16|447.2|443.2|446.91|442.91|27
1612745110000|2021-02-08 00:45:10|447.18|443.18|447.06|443.06|447.18|443.18|446.59|442.59|14
1612745120000|2021-02-08 00:45:20|447.07|443.07|447.27|443.27|447.27|443.27|447.06|443.06|15
1612745130000|2021-02-08 00:45:30|447.22|443.22|446.98|442.98|447.22|443.22|446.98|442.98|23
1612745140000|2021-02-08 00:45:40|446.95|442.95|447.15|443.15|447.18|443.18|446.93|442.93|32
1612745150000|2021-02-08 00:45:50|447.16|443.16|447.43|443.43|447.49|443.49|447.1|443.1|20
1612745160000|2021-02-08 00:46:00|447.4|443.4|447.5|443.5|447.5|443.5|447.4|443.4|10
1612745170000|2021-02-08 00:46:10|447.51|443.51|447.58|443.58|447.58|443.58|447.51|443.51|11
1612745180000|2021-02-08 00:46:20|447.59|443.59|447.54|443.54|447.6|443.6|447.44|443.44|24
1612745190000|2021-02-08 00:46:30|447.56|443.56|447.38|443.38|447.56|443.56|447.38|443.38|21
1612745200000|2021-02-08 00:46:40|447.39|443.39|447.07|443.07|447.39|443.39|447.04|443.04|16
1612745210000|2021-02-08 00:46:50|447.06|443.06|447.01|443.01|447.1|443.1|447.01|443.01|21
1612745220000|2021-02-08 00:47:00|447.02|443.02|447.12|443.12|447.27|443.27|447.02|443.02|27
1612745230000|2021-02-08 00:47:10|447.13|443.13|447.33|443.33|447.45|443.45|447.12|443.12|15
1612745240000|2021-02-08 00:47:20|447.27|443.27|447.26|443.26|447.3|443.3|447.25|443.25|11
1612745250000|2021-02-08 00:47:30|447.27|443.27|447.18|443.18|447.44|443.44|446.86|442.86|20
1612745260000|2021-02-08 00:47:40|447.26|443.26|447|443|447.26|443.26|447|443|26
1612745270000|2021-02-08 00:47:50|446.98|442.98|446.97|442.97|447|443|446.94|442.94|19
1612745280000|2021-02-08 00:48:00|446.96|442.96|447.22|443.22|447.23|443.23|446.93|442.93|22
1612745290000|2021-02-08 00:48:10|447.21|443.21|447.14|443.14|447.21|443.21|447.11|443.11|17
1612745300000|2021-02-08 00:48:20|447.13|443.13|447.25|443.25|447.25|443.25|447.11|443.11|20
1612745310000|2021-02-08 00:48:30|447.29|443.29|447.35|443.35|447.41|443.41|447.29|443.29|20
1612745320000|2021-02-08 00:48:40|447.37|443.37|447.31|443.31|447.37|443.37|447.3|443.3|18
1612745330000|2021-02-08 00:48:50|447.3|443.3|447.26|443.26|447.3|443.3|447.23|443.23|19
1612745340000|2021-02-08 00:49:00|447.24|443.24|447.06|443.06|447.26|443.26|447.06|443.06|20
1612745350000|2021-02-08 00:49:10|447.05|443.05|446.86|442.86|447.06|443.06|446.86|442.86|13
1612745360000|2021-02-08 00:49:20|446.88|442.88|446.88|442.88|446.92|442.92|446.87|442.87|17
1612745370000|2021-02-08 00:49:30|446.87|442.87|446.68|442.68|446.88|442.88|446.51|442.51|16
1612745380000|2021-02-08 00:49:40|446.7|442.7|446.64|442.64|446.75|442.75|446.56|442.56|26
1612745390000|2021-02-08 00:49:50|446.63|442.63|446.8|442.8|446.8|442.8|446.63|442.63|19
1612745400000|2021-02-08 00:50:00|446.79|442.79|447.04|443.04|447.07|443.07|446.5|442.5|30
1612745410000|2021-02-08 00:50:10|447.05|443.05|446.93|442.93|447.05|443.05|446.59|442.59|25
1612745420000|2021-02-08 00:50:20|447|443|446.96|442.96|447.04|443.04|446.94|442.94|24
1612745430000|2021-02-08 00:50:30|446.95|442.95|447.31|443.31|447.37|443.37|446.95|442.95|27
1612745440000|2021-02-08 00:50:40|447.33|443.33|447.33|443.33|447.36|443.36|447.32|443.32|19
1612745450000|2021-02-08 00:50:50|447.32|443.32|447.49|443.49|447.53|443.53|447.32|443.32|27
1612745460000|2021-02-08 00:51:00|447.53|443.53|447.49|443.49|447.54|443.54|447.48|443.48|23
1612745470000|2021-02-08 00:51:10|447.5|443.5|447.47|443.47|447.53|443.53|447.31|443.31|16
1612745480000|2021-02-08 00:51:20|447.49|443.49|447.48|443.48|447.57|443.57|447.45|443.45|19
1612745490000|2021-02-08 00:51:30|447.49|443.49|447.69|443.69|447.69|443.69|446.95|442.95|26
1612745500000|2021-02-08 00:51:40|447.7|443.7|447.82|443.82|447.87|443.87|447.7|443.7|23
1612745510000|2021-02-08 00:51:50|447.84|443.84|447.85|443.85|448.1|444.1|447.73|443.73|24
1612745520000|2021-02-08 00:52:00|447.84|443.84|447.58|443.58|447.85|443.85|447.54|443.54|21
1612745530000|2021-02-08 00:52:10|447.59|443.59|447.66|443.66|447.74|443.74|447.59|443.59|20
1612745540000|2021-02-08 00:52:20|447.67|443.67|447.68|443.68|447.69|443.69|447.65|443.65|19
1612745550000|2021-02-08 00:52:30|447.67|443.67|447.66|443.66|447.68|443.68|447.58|443.58|16
1612745560000|2021-02-08 00:52:40|447.68|443.68|447.71|443.71|447.71|443.71|447.68|443.68|9
1612745570000|2021-02-08 00:52:50|447.72|443.72|447.7|443.7|447.75|443.75|447.62|443.62|21
1612745580000|2021-02-08 00:53:00|447.8|443.8|447.74|443.74|447.8|443.8|447.72|443.72|14
1612745590000|2021-02-08 00:53:10|447.75|443.75|447.85|443.85|447.92|443.92|447.74|443.74|24
1612745600000|2021-02-08 00:53:20|447.86|443.86|447.86|443.86|447.87|443.87|447.8|443.8|26
1612745610000|2021-02-08 00:53:30|447.87|443.87|447.84|443.84|447.87|443.87|447.81|443.81|14
1612745620000|2021-02-08 00:53:40|447.83|443.83|447.69|443.69|447.85|443.85|447.66|443.66|19
1612745630000|2021-02-08 00:53:50|447.68|443.68|447.65|443.65|447.68|443.68|447.65|443.65|17
1612745640000|2021-02-08 00:54:00|447.67|443.67|447.68|443.68|447.69|443.69|447.66|443.66|12
1612745650000|2021-02-08 00:54:10|447.65|443.65|447.34|443.34|447.65|443.65|447.33|443.33|24
1612745660000|2021-02-08 00:54:20|447.35|443.35|447.33|443.33|447.35|443.35|447.32|443.32|11
1612745670000|2021-02-08 00:54:30|447.36|443.36|447.33|443.33|447.36|443.36|447.32|443.32|7
1612745680000|2021-02-08 00:54:40|447.34|443.34|447.37|443.37|447.37|443.37|447.34|443.34|8
1612745690000|2021-02-08 00:54:50|447.35|443.35|447.54|443.54|447.55|443.55|447.35|443.35|19
1612745700000|2021-02-08 00:55:00|447.53|443.53|447.59|443.59|447.59|443.59|447.45|443.45|21
1612745710000|2021-02-08 00:55:10|447.58|443.58|447.82|443.82|447.82|443.82|447.53|443.53|20
1612745720000|2021-02-08 00:55:20|447.76|443.76|447.83|443.83|447.94|443.94|447.75|443.75|24
1612745730000|2021-02-08 00:55:30|447.84|443.84|447.84|443.84|447.88|443.88|447.8|443.8|22
1612745740000|2021-02-08 00:55:40|447.81|443.81|447.87|443.87|447.88|443.88|447.81|443.81|18
1612745750000|2021-02-08 00:55:50|447.86|443.86|447.68|443.68|447.89|443.89|447.41|443.41|16
1612745760000|2021-02-08 00:56:00|447.65|443.65|447.63|443.63|447.83|443.83|447.32|443.32|25
1612745770000|2021-02-08 00:56:10|447.62|443.62|447.79|443.79|447.81|443.81|447.62|443.62|24
1612745780000|2021-02-08 00:56:20|447.8|443.8|447.87|443.87|447.88|443.88|447.79|443.79|18
1612745790000|2021-02-08 00:56:30|447.85|443.85|447.92|443.92|447.92|443.92|447.85|443.85|18
1612745800000|2021-02-08 00:56:40|447.91|443.91|447.92|443.92|447.92|443.92|447.89|443.89|12
1612745810000|2021-02-08 00:56:50|447.94|443.94|447.93|443.93|447.95|443.95|447.89|443.89|15
1612745820000|2021-02-08 00:57:00|447.92|443.92|447.85|443.85|447.95|443.95|447.68|443.68|27
1612745830000|2021-02-08 00:57:10|447.82|443.82|447.8|443.8|447.82|443.82|447.74|443.74|15
1612745840000|2021-02-08 00:57:20|447.81|443.81|447.78|443.78|447.82|443.82|447.77|443.77|12
1612745850000|2021-02-08 00:57:30|447.82|443.82|447.86|443.86|447.92|443.92|447.81|443.81|21
1612745860000|2021-02-08 00:57:40|447.87|443.87|447.84|443.84|447.87|443.87|447.84|443.84|4
1612745870000|2021-02-08 00:57:50|447.85|443.85|447.86|443.86|447.89|443.89|447.84|443.84|13
1612745880000|2021-02-08 00:58:00|447.87|443.87|447.91|443.91|447.93|443.93|447.87|443.87|12
1612745890000|2021-02-08 00:58:10|447.92|443.92|447.88|443.88|447.92|443.92|447.85|443.85|22
1612745900000|2021-02-08 00:58:20|447.86|443.86|447.66|443.66|447.87|443.87|447.64|443.64|20
1612745910000|2021-02-08 00:58:30|447.76|443.76|447.56|443.56|447.77|443.77|447.56|443.56|15
1612745920000|2021-02-08 00:58:40|447.54|443.54|447.32|443.32|447.55|443.55|447.26|443.26|19
1612745930000|2021-02-08 00:58:50|447.33|443.33|447.46|443.46|447.46|443.46|447.29|443.29|28
1612745940000|2021-02-08 00:59:00|447.44|443.44|447.43|443.43|447.45|443.45|447.38|443.38|21
1612745950000|2021-02-08 00:59:10|447.44|443.44|447.32|443.32|447.44|443.44|446.95|442.95|17
1612745960000|2021-02-08 00:59:20|447.28|443.28|447.33|443.33|447.35|443.35|447.27|443.27|23
1612745970000|2021-02-08 00:59:30|447.34|443.34|447.39|443.39|447.39|443.39|447.32|443.32|18
1612745980000|2021-02-08 00:59:40|447.41|443.41|447.48|443.48|447.48|443.48|447.41|443.41|17
1612745990000|2021-02-08 00:59:50|447.52|443.52|447.48|443.48|447.56|443.56|447.42|443.42|27
1612746000000|2021-02-08 01:00:00|447.47|443.47|447.62|443.62|447.62|443.62|447.47|443.47|25
1612746010000|2021-02-08 01:00:10|447.58|443.58|447.56|443.56|447.63|443.63|447.53|443.53|13
1612746020000|2021-02-08 01:00:20|447.75|443.75|448.02|444.02|448.02|444.02|447.74|443.74|27
1612746030000|2021-02-08 01:00:30|447.89|443.89|447.85|443.85|447.93|443.93|447.74|443.74|26
1612746040000|2021-02-08 01:00:40|447.84|443.84|447.86|443.86|447.86|443.86|447.79|443.79|17
1612746050000|2021-02-08 01:00:50|447.87|443.87|447.89|443.89|448.1|444.1|447.85|443.85|21
1612746060000|2021-02-08 01:01:00|447.93|443.93|448.18|444.18|448.18|444.18|447.91|443.91|19
1612746070000|2021-02-08 01:01:10|448.19|444.19|448.56|444.56|448.58|444.58|448.11|444.11|20
1612746080000|2021-02-08 01:01:20|448.59|444.59|448.52|444.52|448.69|444.69|448.43|444.43|16
1612746090000|2021-02-08 01:01:30|448.51|444.51|448.44|444.44|448.51|444.51|448.39|444.39|16
1612746100000|2021-02-08 01:01:40|448.45|444.45|448.56|444.56|448.57|444.57|448.34|444.34|21
1612746110000|2021-02-08 01:01:50|448.53|444.53|448.63|444.63|448.69|444.69|448.53|444.53|15
1612746120000|2021-02-08 01:02:00|448.59|444.59|448.45|444.45|448.59|444.59|448.45|444.45|19
1612746130000|2021-02-08 01:02:10|448.46|444.46|448.51|444.51|448.54|444.54|448.39|444.39|18
1612746140000|2021-02-08 01:02:20|448.52|444.52|448.44|444.44|448.52|444.52|448.43|444.43|16
1612746150000|2021-02-08 01:02:30|448.43|444.43|448.26|444.26|448.46|444.46|448.26|444.26|20
1612746160000|2021-02-08 01:02:40|448.14|444.14|448.08|444.08|448.2|444.2|448.03|444.03|23
1612746170000|2021-02-08 01:02:50|448.07|444.07|448.02|444.02|448.1|444.1|447.84|443.84|26
1612746180000|2021-02-08 01:03:00|448.05|444.05|447.62|443.62|448.05|444.05|447.58|443.58|25
1612746190000|2021-02-08 01:03:10|447.52|443.52|447.48|443.48|447.53|443.53|447.36|443.36|22
1612746200000|2021-02-08 01:03:20|447.49|443.49|447.59|443.59|447.59|443.59|447.47|443.47|26
1612746210000|2021-02-08 01:03:30|447.6|443.6|447.73|443.73|447.73|443.73|447.58|443.58|18
1612746220000|2021-02-08 01:03:40|447.74|443.74|447.9|443.9|448.04|444.04|447.74|443.74|26
1612746230000|2021-02-08 01:03:50|447.85|443.85|447.84|443.84|447.87|443.87|447.57|443.57|21
1612746240000|2021-02-08 01:04:00|447.83|443.83|447.77|443.77|447.83|443.83|447.73|443.73|22
1612746250000|2021-02-08 01:04:10|447.74|443.74|447.84|443.84|447.87|443.87|447.74|443.74|19
1612746260000|2021-02-08 01:04:20|447.85|443.85|447.95|443.95|447.95|443.95|447.79|443.79|28
1612746270000|2021-02-08 01:04:30|447.93|443.93|447.99|443.99|447.99|443.99|447.93|443.93|18
1612746280000|2021-02-08 01:04:40|447.97|443.97|447.99|443.99|448.03|444.03|447.95|443.95|20
1612746290000|2021-02-08 01:04:50|448.01|444.01|448.26|444.26|448.26|444.26|447.99|443.99|26
1612746300000|2021-02-08 01:05:00|448.24|444.24|448.39|444.39|448.43|444.43|448.24|444.24|24
1612746310000|2021-02-08 01:05:10|448.37|444.37|448.42|444.42|448.42|444.42|448.35|444.35|26
1612746320000|2021-02-08 01:05:20|448.43|444.43|448.49|444.49|448.59|444.59|448.34|444.34|24
1612746330000|2021-02-08 01:05:30|448.47|444.47|448.58|444.58|448.6|444.6|448.47|444.47|21
1612746340000|2021-02-08 01:05:40|448.56|444.56|448.57|444.57|448.6|444.6|448.55|444.55|11
1612746350000|2021-02-08 01:05:50|448.58|444.58|448.82|444.82|448.82|444.82|448.58|444.58|13
1612746360000|2021-02-08 01:06:00|448.81|444.81|448.82|444.82|448.83|444.83|448.78|444.78|18
1612746370000|2021-02-08 01:06:10|448.83|444.83|449.21|445.21|449.41|445.41|448.83|444.83|30
1612746380000|2021-02-08 01:06:20|449.28|445.28|449.92|445.92|450.11|446.11|449.28|445.28|20
1612746390000|2021-02-08 01:06:30|450.05|446.05|450.11|446.11|450.11|446.11|449.91|445.91|26
1612746400000|2021-02-08 01:06:40|450.12|446.12|450.3|446.3|450.3|446.3|450.09|446.09|25
1612746410000|2021-02-08 01:06:50|450.28|446.28|450.27|446.27|450.34|446.34|450.11|446.11|22
1612746420000|2021-02-08 01:07:00|450.26|446.26|450.21|446.21|450.26|446.26|450.09|446.09|14
1612746430000|2021-02-08 01:07:10|450.2|446.2|450.22|446.22|450.22|446.22|450.2|446.2|7
1612746440000|2021-02-08 01:07:20|450.23|446.23|450.22|446.22|450.27|446.27|450.21|446.21|25
1612746450000|2021-02-08 01:07:30|450.25|446.25|450.29|446.29|450.31|446.31|450.22|446.22|22
1612746460000|2021-02-08 01:07:40|450.28|446.28|450.05|446.05|450.28|446.28|450.05|446.05|26
1612746470000|2021-02-08 01:07:50|450.04|446.04|449.65|445.65|450.07|446.07|449.63|445.63|28
1612746480000|2021-02-08 01:08:00|449.66|445.66|449.67|445.67|449.68|445.68|449.61|445.61|22
1612746490000|2021-02-08 01:08:10|449.69|445.69|449.56|445.56|449.69|445.69|449.51|445.51|24
1612746500000|2021-02-08 01:08:20|449.55|445.55|449.69|445.69|449.69|445.69|449.53|445.53|24
1612746510000|2021-02-08 01:08:30|449.7|445.7|449.7|445.7|449.74|445.74|449.68|445.68|20
1612746520000|2021-02-08 01:08:40|449.69|445.69|449.4|445.4|449.69|445.69|449.29|445.29|27
1612746530000|2021-02-08 01:08:50|449.41|445.41|449.57|445.57|449.57|445.57|449.38|445.38|19
1612746540000|2021-02-08 01:09:00|449.54|445.54|449.8|445.8|449.83|445.83|449.48|445.48|31
1612746550000|2021-02-08 01:09:10|449.76|445.76|449.91|445.91|449.96|445.96|449.7|445.7|23
1612746560000|2021-02-08 01:09:20|449.89|445.89|449.88|445.88|449.94|445.94|449.79|445.79|31
1612746570000|2021-02-08 01:09:30|449.98|445.98|450.04|446.04|450.04|446.04|449.94|445.94|16
1612746580000|2021-02-08 01:09:40|450.02|446.02|449.97|445.97|450.02|446.02|449.92|445.92|27
1612746590000|2021-02-08 01:09:50|449.96|445.96|450.1|446.1|450.19|446.19|449.95|445.95|25
1612746600000|2021-02-08 01:10:00|450.14|446.14|450.03|446.03|450.17|446.17|449.9|445.9|18
1612746610000|2021-02-08 01:10:10|450.04|446.04|450.07|446.07|450.07|446.07|449.94|445.94|25
1612746620000|2021-02-08 01:10:20|450.05|446.05|450.06|446.06|450.1|446.1|450.03|446.03|23
1612746630000|2021-02-08 01:10:30|450.1|446.1|450.16|446.16|450.19|446.19|450.1|446.1|14
1612746640000|2021-02-08 01:10:40|450.18|446.18|450.11|446.11|450.18|446.18|449.71|445.71|26
1612746650000|2021-02-08 01:10:50|450.1|446.1|450.1|446.1|450.15|446.15|450.09|446.09|10
1612746660000|2021-02-08 01:11:00|450.16|446.16|450.17|446.17|450.17|446.17|450.04|446.04|18
1612746670000|2021-02-08 01:11:10|450.18|446.18|450.18|446.18|450.24|446.24|450.18|446.18|19
1612746680000|2021-02-08 01:11:20|450.21|446.21|450.18|446.18|450.22|446.22|450.15|446.15|20
1612746690000|2021-02-08 01:11:30|450.19|446.19|450.19|446.19|450.19|446.19|450.17|446.17|7
1612746700000|2021-02-08 01:11:40|450.2|446.2|450.18|446.18|450.2|446.2|450.15|446.15|17
1612746710000|2021-02-08 01:11:50|450.17|446.17|450.43|446.43|450.43|446.43|450.16|446.16|15
1612746720000|2021-02-08 01:12:00|450.42|446.42|450.46|446.46|450.49|446.49|450.3|446.3|26
1612746730000|2021-02-08 01:12:10|450.47|446.47|450.41|446.41|450.48|446.48|450.38|446.38|24
1612746740000|2021-02-08 01:12:20|450.4|446.4|450.46|446.46|450.48|446.48|450.39|446.39|19
1612746750000|2021-02-08 01:12:30|450.48|446.48|450.64|446.64|450.64|446.64|450.47|446.47|20
1612746760000|2021-02-08 01:12:40|450.63|446.63|450.5|446.5|450.74|446.74|450.3|446.3|30
1612746770000|2021-02-08 01:12:50|450.52|446.52|450.45|446.45|450.55|446.55|450.32|446.32|26
1612746780000|2021-02-08 01:13:00|450.48|446.48|450.73|446.73|450.76|446.76|450.47|446.47|26
1612746790000|2021-02-08 01:13:10|450.74|446.74|450.73|446.73|450.75|446.75|450.34|446.34|20
1612746800000|2021-02-08 01:13:20|450.72|446.72|450.76|446.76|450.81|446.81|450.72|446.72|23
1612746810000|2021-02-08 01:13:30|450.77|446.77|450.76|446.76|450.78|446.78|450.74|446.74|11
1612746820000|2021-02-08 01:13:40|450.82|446.82|450.99|446.99|451.01|447.01|450.82|446.82|18
1612746830000|2021-02-08 01:13:50|451|447|450.95|446.95|451.01|447.01|450.95|446.95|13
1612746840000|2021-02-08 01:14:00|450.98|446.98|451.02|447.02|451.04|447.04|450.98|446.98|11
1612746850000|2021-02-08 01:14:10|451.04|447.04|450.87|446.87|451.09|447.09|450.76|446.76|18
1612746860000|2021-02-08 01:14:20|450.89|446.89|450.61|446.61|450.98|446.98|450.61|446.61|26
1612746870000|2021-02-08 01:14:30|450.6|446.6|450.83|446.83|450.85|446.85|450.54|446.54|19
1612746880000|2021-02-08 01:14:40|450.78|446.78|450.88|446.88|450.88|446.88|450.78|446.78|19
1612746890000|2021-02-08 01:14:50|450.86|446.86|450.69|446.69|450.86|446.86|450.61|446.61|24
1612746900000|2021-02-08 01:15:00|450.7|446.7|450.67|446.67|450.7|446.7|450.62|446.62|23
1612746910000|2021-02-08 01:15:10|450.68|446.68|450.52|446.52|450.68|446.68|450.49|446.49|18
1612746920000|2021-02-08 01:15:20|450.53|446.53|450.48|446.48|450.53|446.53|450.48|446.48|17
1612746930000|2021-02-08 01:15:30|450.45|446.45|450.28|446.28|450.46|446.46|450.14|446.14|27
1612746940000|2021-02-08 01:15:40|450.3|446.3|450.17|446.17|450.3|446.3|450.17|446.17|20
1612746950000|2021-02-08 01:15:50|450.19|446.19|449.93|445.93|450.19|446.19|449.93|445.93|26
1612746960000|2021-02-08 01:16:00|449.76|445.76|449.66|445.66|449.76|445.76|449.62|445.62|19
1612746970000|2021-02-08 01:16:10|449.65|445.65|449.65|445.65|449.67|445.67|449.58|445.58|29
1612746980000|2021-02-08 01:16:20|449.63|445.63|449.46|445.46|449.64|445.64|449.42|445.42|24
1612746990000|2021-02-08 01:16:30|449.44|445.44|449.54|445.54|449.57|445.57|449.44|445.44|20
1612747000000|2021-02-08 01:16:40|449.55|445.55|449.36|445.36|449.66|445.66|449.36|445.36|27
1612747010000|2021-02-08 01:16:50|449.37|445.37|449.04|445.04|449.38|445.38|449.04|445.04|28
1612747020000|2021-02-08 01:17:00|449.03|445.03|449.37|445.37|449.37|445.37|449.03|445.03|24
1612747030000|2021-02-08 01:17:10|449.39|445.39|449.25|445.25|449.4|445.4|449.24|445.24|25
1612747040000|2021-02-08 01:17:20|449.24|445.24|449.22|445.22|449.26|445.26|449.21|445.21|21
1612747050000|2021-02-08 01:17:30|449.23|445.23|449.02|445.02|449.24|445.24|449.02|445.02|21
1612747060000|2021-02-08 01:17:40|449.01|445.01|449.04|445.04|449.21|445.21|449|445|24
1612747070000|2021-02-08 01:17:50|449.03|445.03|448.9|444.9|449.03|445.03|448.9|444.9|18
1612747080000|2021-02-08 01:18:00|448.91|444.91|448.85|444.85|448.93|444.93|448.85|444.85|16
1612747090000|2021-02-08 01:18:10|448.86|444.86|448.72|444.72|448.86|444.86|448.72|444.72|18
1612747100000|2021-02-08 01:18:20|448.71|444.71|448.69|444.69|448.74|444.74|448.65|444.65|23
1612747110000|2021-02-08 01:18:30|448.68|444.68|448.63|444.63|448.69|444.69|448.61|444.61|18
1612747120000|2021-02-08 01:18:40|448.61|444.61|448.74|444.74|448.77|444.77|448.5|444.5|26
1612747130000|2021-02-08 01:18:50|448.73|444.73|448.62|444.62|448.73|444.73|448.62|444.62|17
1612747140000|2021-02-08 01:19:00|448.6|444.6|448.4|444.4|448.6|444.6|448.39|444.39|16
1612747150000|2021-02-08 01:19:10|448.38|444.38|448.34|444.34|448.43|444.43|448.32|444.32|24
1612747160000|2021-02-08 01:19:20|448.33|444.33|448.44|444.44|448.45|444.45|448.32|444.32|22
1612747170000|2021-02-08 01:19:30|448.45|444.45|448.5|444.5|448.58|444.58|448.44|444.44|24
1612747180000|2021-02-08 01:19:40|448.51|444.51|448.53|444.53|448.55|444.55|448.42|444.42|24
1612747190000|2021-02-08 01:19:50|448.55|444.55|448.31|444.31|448.55|444.55|448.31|444.31|30
1612747200000|2021-02-08 01:20:00|448.29|444.29|448.45|444.45|448.47|444.47|448.29|444.29|24
1612747210000|2021-02-08 01:20:10|448.44|444.44|448.41|444.41|448.49|444.49|448.4|444.4|23
1612747220000|2021-02-08 01:20:20|448.42|444.42|448.36|444.36|448.5|444.5|448.36|444.36|11
1612747230000|2021-02-08 01:20:30|448.37|444.37|448.23|444.23|448.37|444.37|448.21|444.21|18
1612747240000|2021-02-08 01:20:40|448.21|444.21|448.36|444.36|448.42|444.42|448.21|444.21|19
1612747250000|2021-02-08 01:20:50|448.35|444.35|448.13|444.13|448.35|444.35|448.13|444.13|19
1612747260000|2021-02-08 01:21:00|448.11|444.11|448.12|444.12|448.15|444.15|448.09|444.09|11
1612747270000|2021-02-08 01:21:10|448.13|444.13|448.01|444.01|448.22|444.22|448.01|444.01|24
1612747280000|2021-02-08 01:21:20|448|444|448.11|444.11|448.15|444.15|448|444|16
1612747290000|2021-02-08 01:21:30|448.12|444.12|448.33|444.33|448.42|444.42|448.1|444.1|27
1612747300000|2021-02-08 01:21:40|448.32|444.32|448.31|444.31|448.34|444.34|448.3|444.3|8
1612747310000|2021-02-08 01:21:50|448.32|444.32|448.14|444.14|448.32|444.32|448.14|444.14|11
1612747320000|2021-02-08 01:22:00|448.15|444.15|448.31|444.31|448.31|444.31|448.09|444.09|29
1612747330000|2021-02-08 01:22:10|448.27|444.27|448.13|444.13|448.31|444.31|448.12|444.12|25
1612747340000|2021-02-08 01:22:20|448.14|444.14|448.17|444.17|448.27|444.27|448.14|444.14|24
1612747350000|2021-02-08 01:22:30|448.16|444.16|448.12|444.12|448.18|444.18|448.12|444.12|16
1612747360000|2021-02-08 01:22:40|448.1|444.1|448.04|444.04|448.13|444.13|448.03|444.03|20
1612747370000|2021-02-08 01:22:50|448.03|444.03|448.12|444.12|448.12|444.12|448.03|444.03|13
1612747380000|2021-02-08 01:23:00|448.11|444.11|448.07|444.07|448.11|444.11|448.03|444.03|18
1612747390000|2021-02-08 01:23:10|448.08|444.08|447.77|443.77|448.08|444.08|447.71|443.71|22
1612747400000|2021-02-08 01:23:20|447.78|443.78|447.77|443.77|447.82|443.82|447.76|443.76|13
1612747410000|2021-02-08 01:23:30|447.76|443.76|447.5|443.5|447.76|443.76|447.37|443.37|22
1612747420000|2021-02-08 01:23:40|447.49|443.49|447.51|443.51|447.64|443.64|447.38|443.38|23
1612747430000|2021-02-08 01:23:50|447.52|443.52|447.72|443.72|447.72|443.72|447.48|443.48|27
1612747440000|2021-02-08 01:24:00|447.69|443.69|447.41|443.41|447.77|443.77|447.41|443.41|27
1612747450000|2021-02-08 01:24:10|447.51|443.51|447.61|443.61|447.79|443.79|447.47|443.47|25
1612747460000|2021-02-08 01:24:20|447.6|443.6|447.55|443.55|447.72|443.72|447.49|443.49|27
1612747470000|2021-02-08 01:24:30|447.59|443.59|447.73|443.73|447.73|443.73|447.54|443.54|24
1612747480000|2021-02-08 01:24:40|447.7|443.7|447.53|443.53|447.72|443.72|447.47|443.47|26
1612747490000|2021-02-08 01:24:50|447.58|443.58|447.59|443.59|447.64|443.64|447.58|443.58|13
1612747500000|2021-02-08 01:25:00|447.55|443.55|447.67|443.67|447.74|443.74|447.55|443.55|19
1612747510000|2021-02-08 01:25:10|447.68|443.68|447.77|443.77|447.77|443.77|447.67|443.67|11
1612747520000|2021-02-08 01:25:20|447.8|443.8|447.68|443.68|447.8|443.8|447.58|443.58|19
1612747530000|2021-02-08 01:25:30|447.69|443.69|447.67|443.67|447.69|443.69|447.64|443.64|12
1612747540000|2021-02-08 01:25:40|447.66|443.66|447.66|443.66|447.67|443.67|447.64|443.64|13
1612747550000|2021-02-08 01:25:50|447.67|443.67|447.66|443.66|447.69|443.69|447.55|443.55|22
1612747560000|2021-02-08 01:26:00|447.65|443.65|447.57|443.57|447.67|443.67|447.55|443.55|19
1612747570000|2021-02-08 01:26:10|447.59|443.59|447.55|443.55|447.61|443.61|447.54|443.54|19
1612747580000|2021-02-08 01:26:20|447.56|443.56|447.39|443.39|447.61|443.61|447.39|443.39|22
1612747590000|2021-02-08 01:26:30|447.31|443.31|447.13|443.13|447.32|443.32|447.13|443.13|23
1612747600000|2021-02-08 01:26:40|447.14|443.14|447.1|443.1|447.18|443.18|447.1|443.1|18
1612747610000|2021-02-08 01:26:50|447.09|443.09|447.15|443.15|447.18|443.18|447.04|443.04|13
1612747620000|2021-02-08 01:27:00|447.16|443.16|447.13|443.13|447.28|443.28|446.92|442.92|27
1612747630000|2021-02-08 01:27:10|447.14|443.14|447.07|443.07|447.15|443.15|447.03|443.03|22
1612747640000|2021-02-08 01:27:20|447.06|443.06|446.96|442.96|447.18|443.18|446.79|442.79|29
1612747650000|2021-02-08 01:27:30|446.99|442.99|446.98|442.98|447.05|443.05|446.98|442.98|21
1612747660000|2021-02-08 01:27:40|446.95|442.95|446.5|442.5|446.96|442.96|446.44|442.44|24
1612747670000|2021-02-08 01:27:50|446.52|442.52|446.46|442.46|446.56|442.56|446.45|442.45|21
1612747680000|2021-02-08 01:28:00|446.45|442.45|446.85|442.85|446.86|442.86|446.45|442.45|31
1612747690000|2021-02-08 01:28:10|446.86|442.86|446.53|442.53|446.86|442.86|446.26|442.26|26
1612747700000|2021-02-08 01:28:20|446.54|442.54|446.62|442.62|446.78|442.78|446.33|442.33|28
1612747710000|2021-02-08 01:28:30|446.63|442.63|446.76|442.76|446.8|442.8|446.62|442.62|29
1612747720000|2021-02-08 01:28:40|446.77|442.77|446.82|442.82|446.94|442.94|446.76|442.76|17
1612747730000|2021-02-08 01:28:50|446.85|442.85|446.84|442.84|446.85|442.85|446.8|442.8|12
1612747740000|2021-02-08 01:29:00|446.83|442.83|446.75|442.75|446.83|442.83|446.74|442.74|14
1612747750000|2021-02-08 01:29:10|446.74|442.74|446.86|442.86|446.91|442.91|446.74|442.74|27
1612747760000|2021-02-08 01:29:20|446.87|442.87|446.8|442.8|446.9|442.9|446.8|442.8|22
1612747770000|2021-02-08 01:29:30|446.81|442.81|446.65|442.65|446.82|442.82|446.44|442.44|24
1612747780000|2021-02-08 01:29:40|446.66|442.66|446.65|442.65|446.67|442.67|446.63|442.63|17
1612747790000|2021-02-08 01:29:50|446.63|442.63|446.71|442.71|446.73|442.73|446.28|442.28|19
1612747800000|2021-02-08 01:30:00|446.68|442.68|446.71|442.71|446.72|442.72|446.66|442.66|16
1612747810000|2021-02-08 01:30:10|446.7|442.7|446.66|442.66|446.71|442.71|446.66|442.66|9
1612747820000|2021-02-08 01:30:20|446.65|442.65|446.61|442.61|446.65|442.65|446.61|442.61|9
1612747830000|2021-02-08 01:30:30|446.6|442.6|446.58|442.58|446.72|442.72|446.58|442.58|18
1612747840000|2021-02-08 01:30:40|446.5|442.5|446.34|442.34|446.5|442.5|446.32|442.32|22
1612747850000|2021-02-08 01:30:50|446.33|442.33|445.8|441.8|446.33|442.33|445.8|441.8|25
1612747860000|2021-02-08 01:31:00|445.81|441.81|445.93|441.93|446.15|442.15|445.81|441.81|28
1612747870000|2021-02-08 01:31:10|446.15|442.15|445.88|441.88|446.17|442.17|445.84|441.84|28
1612747880000|2021-02-08 01:31:20|445.86|441.86|445.63|441.63|445.88|441.88|445.63|441.63|24
1612747890000|2021-02-08 01:31:30|445.62|441.62|445.44|441.44|446.06|442.06|445.43|441.43|26
1612747900000|2021-02-08 01:31:40|445.45|441.45|445.5|441.5|445.61|441.61|445.4|441.4|20
1612747910000|2021-02-08 01:31:50|445.43|441.43|445.34|441.34|445.54|441.54|445.33|441.33|23
1612747920000|2021-02-08 01:32:00|445.28|441.28|445.5|441.5|445.57|441.57|445.12|441.12|26
1612747930000|2021-02-08 01:32:10|445.45|441.45|445.38|441.38|445.53|441.53|445.18|441.18|24
1612747940000|2021-02-08 01:32:20|445.37|441.37|445.14|441.14|445.37|441.37|445.11|441.11|25
1612747950000|2021-02-08 01:32:30|445.13|441.13|444.9|440.9|445.13|441.13|444.9|440.9|17
1612747960000|2021-02-08 01:32:40|444.89|440.89|444.58|440.58|444.91|440.91|444.39|440.39|32
1612747970000|2021-02-08 01:32:50|444.54|440.54|444.62|440.62|444.88|440.88|444.54|440.54|35
1612747980000|2021-02-08 01:33:00|444.64|440.64|444.28|440.28|444.68|440.68|444.27|440.27|25
1612747990000|2021-02-08 01:33:10|444.29|440.29|443.73|439.73|444.35|440.35|443.71|439.71|21
1612748000000|2021-02-08 01:33:20|443.72|439.72|444.58|440.58|444.58|440.58|443.72|439.72|27
1612748010000|2021-02-08 01:33:30|444.49|440.49|444.19|440.19|444.55|440.55|444.19|440.19|20
1612748020000|2021-02-08 01:33:40|443.71|439.71|444.32|440.32|444.4|440.4|443.71|439.71|30
1612748030000|2021-02-08 01:33:50|444.28|440.28|443.89|439.89|444.28|440.28|443.88|439.88|24
1612748040000|2021-02-08 01:34:00|443.9|439.9|443.99|439.99|444.32|440.32|443.88|439.88|32
1612748050000|2021-02-08 01:34:10|444|440|444.19|440.19|444.28|440.28|444|440|33
1612748060000|2021-02-08 01:34:20|444.21|440.21|444.32|440.32|444.46|440.46|444.19|440.19|24
1612748070000|2021-02-08 01:34:30|444.31|440.31|444.22|440.22|444.4|440.4|444.19|440.19|23
1612748080000|2021-02-08 01:34:40|444.23|440.23|444.43|440.43|444.44|440.44|444.23|440.23|18
1612748090000|2021-02-08 01:34:50|444.42|440.42|444.58|440.58|444.63|440.63|444.41|440.41|25
1612748100000|2021-02-08 01:35:00|444.56|440.56|444.25|440.25|444.58|440.58|443.76|439.76|31
1612748110000|2021-02-08 01:35:10|444.19|440.19|444.03|440.03|444.22|440.22|444.03|440.03|23
1612748120000|2021-02-08 01:35:20|444.01|440.01|444.22|440.22|444.25|440.25|443.99|439.99|21
1612748130000|2021-02-08 01:35:30|444.3|440.3|444.42|440.42|444.43|440.43|444.3|440.3|28
1612748140000|2021-02-08 01:35:40|444.39|440.39|444.33|440.33|444.4|440.4|443.84|439.84|29
1612748150000|2021-02-08 01:35:50|444.35|440.35|444.4|440.4|444.45|440.45|444.3|440.3|22
1612748160000|2021-02-08 01:36:00|444.39|440.39|444.69|440.69|444.72|440.72|444.39|440.39|28
1612748170000|2021-02-08 01:36:10|444.67|440.67|444.76|440.76|445.01|441.01|444.64|440.64|24
1612748180000|2021-02-08 01:36:20|444.81|440.81|444.9|440.9|444.94|440.94|444.76|440.76|26
1612748190000|2021-02-08 01:36:30|444.84|440.84|445.07|441.07|445.38|441.38|444.74|440.74|30
1612748200000|2021-02-08 01:36:40|445.03|441.03|444.88|440.88|445.04|441.04|444.87|440.87|26
1612748210000|2021-02-08 01:36:50|444.89|440.89|445.05|441.05|445.1|441.1|444.87|440.87|22
1612748220000|2021-02-08 01:37:00|445.04|441.04|444.85|440.85|445.04|441.04|444.66|440.66|25
1612748230000|2021-02-08 01:37:10|444.86|440.86|444.56|440.56|444.86|440.86|444.56|440.56|24
1612748240000|2021-02-08 01:37:20|444.57|440.57|444.88|440.88|444.88|440.88|444.57|440.57|24
1612748250000|2021-02-08 01:37:30|444.87|440.87|444.79|440.79|444.94|440.94|444.54|440.54|20
1612748260000|2021-02-08 01:37:40|444.77|440.77|444.87|440.87|445.03|441.03|444.77|440.77|23
1612748270000|2021-02-08 01:37:50|444.82|440.82|444.74|440.74|444.85|440.85|444.74|440.74|14
1612748280000|2021-02-08 01:38:00|444.75|440.75|444.55|440.55|444.76|440.76|444.55|440.55|18
1612748290000|2021-02-08 01:38:10|444.56|440.56|444.82|440.82|445.01|441.01|444.56|440.56|28
1612748300000|2021-02-08 01:38:20|444.75|440.75|444.74|440.74|444.77|440.77|444.64|440.64|22
1612748310000|2021-02-08 01:38:30|444.76|440.76|444.7|440.7|444.86|440.86|444.68|440.68|21
1612748320000|2021-02-08 01:38:40|444.69|440.69|444.83|440.83|444.94|440.94|444.69|440.69|21
1612748330000|2021-02-08 01:38:50|444.82|440.82|444.65|440.65|444.84|440.84|444.64|440.64|26
1612748340000|2021-02-08 01:39:00|444.64|440.64|444.76|440.76|444.95|440.95|444.64|440.64|24
1612748350000|2021-02-08 01:39:10|444.75|440.75|444.81|440.81|444.81|440.81|444.75|440.75|23
1612748360000|2021-02-08 01:39:20|444.82|440.82|444.66|440.66|444.82|440.82|444.61|440.61|23
1612748370000|2021-02-08 01:39:30|444.62|440.62|444.63|440.63|444.65|440.65|444.61|440.61|10
1612748380000|2021-02-08 01:39:40|444.65|440.65|444.82|440.82|444.93|440.93|444.63|440.63|12
1612748390000|2021-02-08 01:39:50|444.76|440.76|444.71|440.71|444.76|440.76|444.67|440.67|19
1612748400000|2021-02-08 01:40:00|444.69|440.69|444.79|440.79|444.83|440.83|444.69|440.69|25
1612748410000|2021-02-08 01:40:10|444.81|440.81|444.94|440.94|445.04|441.04|444.8|440.8|18
1612748420000|2021-02-08 01:40:20|444.99|440.99|445.32|441.32|445.35|441.35|444.99|440.99|25
1612748430000|2021-02-08 01:40:30|445.3|441.3|445.23|441.23|445.32|441.32|445.23|441.23|11
1612748440000|2021-02-08 01:40:40|445.26|441.26|445.37|441.37|445.41|441.41|445.26|441.26|15
1612748450000|2021-02-08 01:40:50|445.54|441.54|445.14|441.14|445.63|441.63|445.08|441.08|30
1612748460000|2021-02-08 01:41:00|445.11|441.11|445.07|441.07|445.13|441.13|445.01|441.01|31
1612748470000|2021-02-08 01:41:10|445.08|441.08|445.12|441.12|445.14|441.14|445.08|441.08|12
1612748480000|2021-02-08 01:41:20|445.13|441.13|445.22|441.22|445.36|441.36|445.13|441.13|25
1612748490000|2021-02-08 01:41:30|445.21|441.21|445.05|441.05|445.27|441.27|444.95|440.95|29
1612748500000|2021-02-08 01:41:40|445.12|441.12|445.09|441.09|445.14|441.14|445.04|441.04|20
1612748510000|2021-02-08 01:41:50|445.08|441.08|445.11|441.11|445.12|441.12|444.82|440.82|33
1612748520000|2021-02-08 01:42:00|445.13|441.13|444.86|440.86|445.14|441.14|444.84|440.84|27
1612748530000|2021-02-08 01:42:10|444.9|440.9|444.9|440.9|445.01|441.01|444.9|440.9|19
1612748540000|2021-02-08 01:42:20|444.91|440.91|445.18|441.18|445.18|441.18|444.91|440.91|20
1612748550000|2021-02-08 01:42:30|445.19|441.19|445.36|441.36|445.36|441.36|445.19|441.19|26
1612748560000|2021-02-08 01:42:40|445.35|441.35|445.35|441.35|445.36|441.36|445.32|441.32|23
1612748570000|2021-02-08 01:42:50|445.33|441.33|445.63|441.63|445.74|441.74|445.33|441.33|18
1612748580000|2021-02-08 01:43:00|445.62|441.62|445.26|441.26|445.63|441.63|445.25|441.25|28
1612748590000|2021-02-08 01:43:10|445.24|441.24|445.26|441.26|445.27|441.27|445.19|441.19|22
1612748600000|2021-02-08 01:43:20|445.28|441.28|445.24|441.24|445.3|441.3|445.23|441.23|23
1612748610000|2021-02-08 01:43:30|445.27|441.27|445.27|441.27|445.28|441.28|445.23|441.23|25
1612748620000|2021-02-08 01:43:40|445.26|441.26|445.13|441.13|445.26|441.26|445.13|441.13|20
1612748630000|2021-02-08 01:43:50|445.14|441.14|445.21|441.21|445.24|441.24|445.13|441.13|15
1612748640000|2021-02-08 01:44:00|445.13|441.13|445.47|441.47|445.53|441.53|445.13|441.13|28
1612748650000|2021-02-08 01:44:10|445.46|441.46|445.53|441.53|445.53|441.53|445.4|441.4|21
1612748660000|2021-02-08 01:44:20|445.5|441.5|445.34|441.34|445.53|441.53|445.34|441.34|14
1612748670000|2021-02-08 01:44:30|445.35|441.35|445.42|441.42|445.49|441.49|445.34|441.34|20
1612748680000|2021-02-08 01:44:40|445.36|441.36|445.38|441.38|445.43|441.43|445.36|441.36|20
1612748690000|2021-02-08 01:44:50|445.36|441.36|445.33|441.33|445.49|441.49|445.31|441.31|27
1612748700000|2021-02-08 01:45:00|445.32|441.32|445.36|441.36|445.37|441.37|445.27|441.27|19
1612748710000|2021-02-08 01:45:10|445.38|441.38|445.33|441.33|445.38|441.38|445.26|441.26|15
1612748720000|2021-02-08 01:45:20|445.36|441.36|445.15|441.15|445.58|441.58|445.15|441.15|24
1612748730000|2021-02-08 01:45:30|445.16|441.16|444.98|440.98|445.17|441.17|444.81|440.81|26
1612748740000|2021-02-08 01:45:40|444.99|440.99|445.02|441.02|445.04|441.04|444.99|440.99|12
1612748750000|2021-02-08 01:45:50|445.03|441.03|445.14|441.14|445.14|441.14|445.02|441.02|18
1612748760000|2021-02-08 01:46:00|445.12|441.12|445.15|441.15|445.19|441.19|445.09|441.09|22
1612748770000|2021-02-08 01:46:10|445.16|441.16|445.11|441.11|445.16|441.16|445.03|441.03|18
1612748780000|2021-02-08 01:46:20|445.13|441.13|444.96|440.96|445.14|441.14|444.93|440.93|22
1612748790000|2021-02-08 01:46:30|445.01|441.01|444.96|440.96|445.01|441.01|444.94|440.94|25
1612748800000|2021-02-08 01:46:40|444.95|440.95|444.85|440.85|444.98|440.98|444.7|440.7|27
1612748810000|2021-02-08 01:46:50|444.84|440.84|444.91|440.91|444.95|440.95|444.8|440.8|23
1612748820000|2021-02-08 01:47:00|444.92|440.92|445.26|441.26|445.27|441.27|444.92|440.92|15
1612748830000|2021-02-08 01:47:10|445.27|441.27|445.39|441.39|445.39|441.39|445.22|441.22|16
1612748840000|2021-02-08 01:47:20|445.4|441.4|445.63|441.63|445.66|441.66|445.39|441.39|18
1612748850000|2021-02-08 01:47:30|445.65|441.65|445.78|441.78|445.78|441.78|445.65|441.65|7
1612748860000|2021-02-08 01:47:40|445.77|441.77|445.81|441.81|445.82|441.82|445.75|441.75|18
1612748870000|2021-02-08 01:47:50|445.8|441.8|445.86|441.86|445.86|441.86|445.8|441.8|15
1612748880000|2021-02-08 01:48:00|445.87|441.87|445.83|441.83|445.93|441.93|445.43|441.43|23
1612748890000|2021-02-08 01:48:10|445.85|441.85|446.07|442.07|446.07|442.07|445.78|441.78|25
1612748900000|2021-02-08 01:48:20|446.04|442.04|446.26|442.26|446.36|442.36|446|442|19
1612748910000|2021-02-08 01:48:30|446.27|442.27|445.53|441.53|446.27|442.27|445.53|441.53|28
1612748920000|2021-02-08 01:48:40|445.68|441.68|445.88|441.88|446.01|442.01|445.52|441.52|24
1612748930000|2021-02-08 01:48:50|445.89|441.89|445.41|441.41|445.91|441.91|445.41|441.41|16
1612748940000|2021-02-08 01:49:00|445.43|441.43|445.42|441.42|445.48|441.48|445.33|441.33|18
1612748950000|2021-02-08 01:49:10|445.41|441.41|445.4|441.4|445.41|441.41|445.4|441.4|2
1612748960000|2021-02-08 01:49:20|445.42|441.42|445.29|441.29|445.42|441.42|445.23|441.23|23
1612748970000|2021-02-08 01:49:30|445.3|441.3|445.46|441.46|445.49|441.49|445.28|441.28|18
1612748980000|2021-02-08 01:49:40|445.47|441.47|445.75|441.75|445.76|441.76|445.46|441.46|25
1612748990000|2021-02-08 01:49:50|445.74|441.74|445.4|441.4|445.75|441.75|445.38|441.38|21
1612749000000|2021-02-08 01:50:00|445.39|441.39|445.51|441.51|445.53|441.53|445.39|441.39|16
1612749010000|2021-02-08 01:50:10|445.57|441.57|445.47|441.47|445.57|441.57|445.46|441.46|18
1612749020000|2021-02-08 01:50:20|445.48|441.48|445.21|441.21|445.48|441.48|445.11|441.11|22
1612749030000|2021-02-08 01:50:30|445.23|441.23|445.21|441.21|445.25|441.25|445.08|441.08|25
1612749040000|2021-02-08 01:50:40|445.22|441.22|445.62|441.62|445.62|441.62|445.22|441.22|23
1612749050000|2021-02-08 01:50:50|445.64|441.64|445.48|441.48|445.64|441.64|445.45|441.45|21
1612749060000|2021-02-08 01:51:00|445.49|441.49|446.08|442.08|446.08|442.08|445.48|441.48|22
1612749070000|2021-02-08 01:51:10|446.07|442.07|446.11|442.11|446.11|442.11|445.49|441.49|20
1612749080000|2021-02-08 01:51:20|446.1|442.1|446.07|442.07|446.25|442.25|446.07|442.07|15
1612749090000|2021-02-08 01:51:30|446.12|442.12|446.12|442.12|446.14|442.14|446.07|442.07|16
1612749100000|2021-02-08 01:51:40|446.11|442.11|446|442|446.15|442.15|446|442|20
1612749110000|2021-02-08 01:51:50|446.01|442.01|445.88|441.88|446.01|442.01|445.88|441.88|17
1612749120000|2021-02-08 01:52:00|445.9|441.9|446.09|442.09|446.15|442.15|445.87|441.87|26
1612749130000|2021-02-08 01:52:10|446.1|442.1|446.09|442.09|446.3|442.3|446.05|442.05|15
1612749140000|2021-02-08 01:52:20|446.04|442.04|446.05|442.05|446.13|442.13|446.04|442.04|14
1612749150000|2021-02-08 01:52:30|446.1|442.1|446.05|442.05|446.14|442.14|446.05|442.05|16
1612749160000|2021-02-08 01:52:40|446.06|442.06|446.06|442.06|446.06|442.06|446.04|442.04|3
1612749170000|2021-02-08 01:52:50|446.07|442.07|446.08|442.08|446.08|442.08|446.04|442.04|4
1612749180000|2021-02-08 01:53:00|446.05|442.05|445.85|441.85|446.1|442.1|445.85|441.85|17
1612749190000|2021-02-08 01:53:10|445.86|441.86|445.9|441.9|445.92|441.92|445.83|441.83|16
1612749200000|2021-02-08 01:53:20|445.92|441.92|445.9|441.9|445.93|441.93|445.9|441.9|8
1612749210000|2021-02-08 01:53:30|445.91|441.91|445.92|441.92|446.04|442.04|445.9|441.9|9
1612749220000|2021-02-08 01:53:40|445.9|441.9|445.93|441.93|445.97|441.97|445.9|441.9|8
1612749230000|2021-02-08 01:53:50|445.91|441.91|445.93|441.93|446.03|442.03|445.9|441.9|13
1612749240000|2021-02-08 01:54:00|445.91|441.91|445.86|441.86|445.94|441.94|445.85|441.85|19
1612749250000|2021-02-08 01:54:10|445.87|441.87|446.05|442.05|446.05|442.05|445.83|441.83|25
1612749260000|2021-02-08 01:54:20|446.03|442.03|445.99|441.99|446.03|442.03|445.97|441.97|5
1612749270000|2021-02-08 01:54:30|445.97|441.97|445.99|441.99|446|442|445.97|441.97|15
1612749290000|2021-02-08 01:54:50|445.98|441.98|446.06|442.06|446.18|442.18|445.98|441.98|16
1612749300000|2021-02-08 01:55:00|446.04|442.04|445.99|441.99|446.04|442.04|445.99|441.99|5
1612749310000|2021-02-08 01:55:10|446|442|446.01|442.01|446.01|442.01|446|442|2
1612749320000|2021-02-08 01:55:20|445.99|441.99|445.99|441.99|445.99|441.99|445.99|441.99|1
1612749340000|2021-02-08 01:55:40|446.03|442.03|446.03|442.03|446.06|442.06|445.98|441.98|15
1612749350000|2021-02-08 01:55:50|446|442|446.15|442.15|446.15|442.15|446|442|13
1612749360000|2021-02-08 01:56:00|446.13|442.13|446.13|442.13|446.13|442.13|446.07|442.07|9
1612749370000|2021-02-08 01:56:10|446.14|442.14|446|442|446.14|442.14|445.92|441.92|11
1612749380000|2021-02-08 01:56:20|445.99|441.99|445.84|441.84|446.03|442.03|445.81|441.81|16
1612749390000|2021-02-08 01:56:30|445.83|441.83|446.01|442.01|446.04|442.04|445.8|441.8|28
1612749400000|2021-02-08 01:56:40|446.04|442.04|446|442|446.06|442.06|445.98|441.98|14
1612749410000|2021-02-08 01:56:50|445.98|441.98|446.05|442.05|446.07|442.07|445.98|441.98|17
1612749420000|2021-02-08 01:57:00|446.03|442.03|445.83|441.83|446.05|442.05|445.83|441.83|27
1612749430000|2021-02-08 01:57:10|445.77|441.77|445.99|441.99|446|442|445.68|441.68|26
1612749440000|2021-02-08 01:57:20|445.97|441.97|445.96|441.96|445.99|441.99|445.95|441.95|12
1612749450000|2021-02-08 01:57:30|445.84|441.84|445.78|441.78|445.84|441.84|445.77|441.77|9
1612749460000|2021-02-08 01:57:40|445.77|441.77|445.82|441.82|445.82|441.82|445.77|441.77|6
1612749470000|2021-02-08 01:57:50|445.78|441.78|445.87|441.87|445.95|441.95|445.78|441.78|20
1612749480000|2021-02-08 01:58:00|445.97|441.97|445.83|441.83|446.15|442.15|445.82|441.82|24
1612749490000|2021-02-08 01:58:10|445.84|441.84|446.22|442.22|446.22|442.22|445.83|441.83|22
1612749500000|2021-02-08 01:58:20|446.23|442.23|446.12|442.12|446.23|442.23|446.07|442.07|20
1612749510000|2021-02-08 01:58:30|446.1|442.1|446.15|442.15|446.16|442.16|446.09|442.09|11
1612749520000|2021-02-08 01:58:40|446.11|442.11|446.18|442.18|446.18|442.18|446.02|442.02|20
1612749530000|2021-02-08 01:58:50|446.19|442.19|446.15|442.15|446.19|442.19|446.04|442.04|20
1612749540000|2021-02-08 01:59:00|446.12|442.12|446.2|442.2|446.23|442.23|446.12|442.12|11
1612749550000|2021-02-08 01:59:10|446.16|442.16|446.16|442.16|446.19|442.19|446.14|442.14|10
1612749560000|2021-02-08 01:59:20|446.18|442.18|446.19|442.19|446.21|442.21|446.16|442.16|15
1612749570000|2021-02-08 01:59:30|446.14|442.14|446.04|442.04|446.16|442.16|445.95|441.95|30
1612749580000|2021-02-08 01:59:40|446.02|442.02|446.07|442.07|446.09|442.09|446.01|442.01|12
1612749590000|2021-02-08 01:59:50|446.13|442.13|445.91|441.91|446.13|442.13|445.91|441.91|18
1612749600000|2021-02-08 02:00:00|445.9|441.9|445.96|441.96|446.2|442.2|445.9|441.9|26
1612749610000|2021-02-08 02:00:10|445.95|441.95|445.83|441.83|445.95|441.95|445.83|441.83|10
1612749620000|2021-02-08 02:00:20|445.82|441.82|445.84|441.84|445.85|441.85|445.79|441.79|9
1612749630000|2021-02-08 02:00:30|445.8|441.8|445.75|441.75|445.8|441.8|445.75|441.75|10
1612749640000|2021-02-08 02:00:40|445.77|441.77|445.85|441.85|445.85|441.85|445.75|441.75|17
1612749650000|2021-02-08 02:00:50|445.84|441.84|445.98|441.98|445.98|441.98|445.82|441.82|13
1612749660000|2021-02-08 02:01:00|445.99|441.99|445.93|441.93|446.02|442.02|445.87|441.87|19
1612749670000|2021-02-08 02:01:10|445.86|441.86|445.91|441.91|445.93|441.93|445.86|441.86|9
1612749680000|2021-02-08 02:01:20|445.86|441.86|445.93|441.93|445.93|441.93|445.86|441.86|6
1612749690000|2021-02-08 02:01:30|445.94|441.94|445.87|441.87|445.94|441.94|445.77|441.77|20
1612749700000|2021-02-08 02:01:40|445.88|441.88|445.89|441.89|445.89|441.89|445.87|441.87|9
1612749710000|2021-02-08 02:01:50|445.88|441.88|445.74|441.74|445.88|441.88|445.72|441.72|22
1612749720000|2021-02-08 02:02:00|445.76|441.76|445.59|441.59|445.76|441.76|445.58|441.58|21
1612749730000|2021-02-08 02:02:10|445.58|441.58|445.08|441.08|445.58|441.58|445.08|441.08|22
1612749740000|2021-02-08 02:02:20|445.07|441.07|444.87|440.87|445.08|441.08|444.87|440.87|19
1612749750000|2021-02-08 02:02:30|444.85|440.85|444.61|440.61|444.85|440.85|444.6|440.6|27
1612749760000|2021-02-08 02:02:40|444.6|440.6|444.67|440.67|444.69|440.69|444.6|440.6|17
1612749770000|2021-02-08 02:02:50|444.69|440.69|444.73|440.73|444.8|440.8|444.67|440.67|31
1612749780000|2021-02-08 02:03:00|444.68|440.68|444.49|440.49|444.68|440.68|444.41|440.41|15
1612749790000|2021-02-08 02:03:10|444.51|440.51|444.47|440.47|444.51|440.51|444.45|440.45|18
1612749800000|2021-02-08 02:03:20|444.48|440.48|444.62|440.62|444.66|440.66|444.48|440.48|21
1612749810000|2021-02-08 02:03:30|444.63|440.63|444.73|440.73|445.03|441.03|444.61|440.61|25
1612749820000|2021-02-08 02:03:40|444.71|440.71|444.72|440.72|444.92|440.92|444.54|440.54|26
1612749830000|2021-02-08 02:03:50|444.65|440.65|444.78|440.78|444.81|440.81|444.65|440.65|9
1612749840000|2021-02-08 02:04:00|444.81|440.81|444.76|440.76|444.85|440.85|444.74|440.74|20
1612749850000|2021-02-08 02:04:10|444.79|440.79|444.75|440.75|444.79|440.79|444.4|440.4|27
1612749860000|2021-02-08 02:04:20|444.76|440.76|445.05|441.05|445.11|441.11|444.76|440.76|19
1612749870000|2021-02-08 02:04:30|445.04|441.04|445.09|441.09|445.09|441.09|445.03|441.03|14
1612749880000|2021-02-08 02:04:40|445.1|441.1|445.33|441.33|445.38|441.38|445.1|441.1|19
1612749890000|2021-02-08 02:04:50|445.32|441.32|445.36|441.36|445.36|441.36|445.32|441.32|20
1612749900000|2021-02-08 02:05:00|445.33|441.33|445.95|441.95|445.95|441.95|445.33|441.33|19
1612749910000|2021-02-08 02:05:10|445.96|441.96|446.24|442.24|446.24|442.24|445.96|441.96|16
1612749920000|2021-02-08 02:05:20|446.25|442.25|446.4|442.4|446.48|442.48|446.25|442.25|11
1612749930000|2021-02-08 02:05:30|446.21|442.21|446.95|442.95|447.01|443.01|446.21|442.21|15
1612749940000|2021-02-08 02:05:40|446.9|442.9|447.12|443.12|447.2|443.2|446.9|442.9|8
1612749950000|2021-02-08 02:05:50|447.14|443.14|447.04|443.04|447.14|443.14|447.04|443.04|11
1612749960000|2021-02-08 02:06:00|447.06|443.06|447.45|443.45|447.48|443.48|447.06|443.06|8
1612749970000|2021-02-08 02:06:10|447.49|443.49|447.49|443.49|447.51|443.51|447.49|443.49|3
1612749980000|2021-02-08 02:06:20|447.57|443.57|447.51|443.51|447.59|443.59|447.49|443.49|10
1612749990000|2021-02-08 02:06:30|447.59|443.59|447.61|443.61|447.61|443.61|447.51|443.51|13
1612750000000|2021-02-08 02:06:40|447.53|443.53|447.53|443.53|447.53|443.53|447.53|443.53|1
1612750010000|2021-02-08 02:06:50|447.15|443.15|447.48|443.48|447.52|443.52|447.15|443.15|10
1612750020000|2021-02-08 02:07:00|447.49|443.49|447.56|443.56|447.58|443.58|447.31|443.31|17
1612750030000|2021-02-08 02:07:10|447.53|443.53|447.55|443.55|447.55|443.55|447.34|443.34|14
1612750040000|2021-02-08 02:07:20|447.49|443.49|447.49|443.49|447.56|443.56|447.49|443.49|12
1612750050000|2021-02-08 02:07:30|447.53|443.53|447.58|443.58|447.58|443.58|447.49|443.49|7
1612750060000|2021-02-08 02:07:40|447.49|443.49|447.44|443.44|447.57|443.57|447.44|443.44|8
1612750070000|2021-02-08 02:07:50|447.53|443.53|447.4|443.4|447.53|443.53|447.39|443.39|5
1612750080000|2021-02-08 02:08:00|447.39|443.39|447.43|443.43|447.43|443.43|447.38|443.38|5
1612750090000|2021-02-08 02:08:10|447.35|443.35|447.4|443.4|447.4|443.4|447.35|443.35|9
1612750100000|2021-02-08 02:08:20|447.41|443.41|447.38|443.38|447.41|443.41|447.38|443.38|6
1612750110000|2021-02-08 02:08:30|447.34|443.34|447.37|443.37|447.4|443.4|447.34|443.34|4
1612750120000|2021-02-08 02:08:40|447.35|443.35|447.34|443.34|447.37|443.37|447.34|443.34|6
1612750130000|2021-02-08 02:08:50|447.43|443.43|447.42|443.42|447.43|443.43|447.33|443.33|12
1612750140000|2021-02-08 02:09:00|447.4|443.4|447.37|443.37|447.4|443.4|447.33|443.33|7
1612750160000|2021-02-08 02:09:20|447.35|443.35|447.35|443.35|447.37|443.37|447.35|443.35|5
1612750170000|2021-02-08 02:09:30|447.43|443.43|447.36|443.36|447.44|443.44|447.36|443.36|8
1612750180000|2021-02-08 02:09:40|447.45|443.45|447.45|443.45|447.48|443.48|447.36|443.36|7
1612750190000|2021-02-08 02:09:50|447.49|443.49|447.42|443.42|447.51|443.51|447.42|443.42|10
1612750200000|2021-02-08 02:10:00|447.48|443.48|447.46|443.46|447.54|443.54|447.42|443.42|5
1612750210000|2021-02-08 02:10:10|447.59|443.59|447.46|443.46|447.59|443.59|447.46|443.46|2
1612750220000|2021-02-08 02:10:20|447.6|443.6|447.46|443.46|447.6|443.6|447.45|443.45|15
1612750230000|2021-02-08 02:10:30|447.49|443.49|447.48|443.48|447.5|443.5|447.46|443.46|5
1612750240000|2021-02-08 02:10:40|447.46|443.46|447.43|443.43|447.53|443.53|447.39|443.39|25
1612750250000|2021-02-08 02:10:50|447.39|443.39|447.36|443.36|447.39|443.39|447.28|443.28|8
1612750260000|2021-02-08 02:11:00|447.23|443.23|446.87|442.87|447.37|443.37|446.85|442.85|27
1612750270000|2021-02-08 02:11:10|446.89|442.89|446.97|442.97|446.97|442.97|446.87|442.87|4
1612750280000|2021-02-08 02:11:20|446.99|442.99|447.15|443.15|447.2|443.2|446.99|442.99|7
1612750290000|2021-02-08 02:11:30|447.16|443.16|447.1|443.1|447.16|443.16|447.07|443.07|10
1612750300000|2021-02-08 02:11:40|447.12|443.12|447.02|443.02|447.12|443.12|447|443|14
1612750310000|2021-02-08 02:11:50|447.03|443.03|447.07|443.07|447.08|443.08|447|443|18
1612750320000|2021-02-08 02:12:00|447|443|447.02|443.02|447.02|443.02|446.9|442.9|20
1612750330000|2021-02-08 02:12:10|447.05|443.05|447.11|443.11|447.11|443.11|447|443|9
1612750340000|2021-02-08 02:12:20|447.03|443.03|446.98|442.98|447.03|443.03|446.98|442.98|4
1612750350000|2021-02-08 02:12:30|447.02|443.02|446.96|442.96|447.05|443.05|446.96|442.96|5
1612750360000|2021-02-08 02:12:40|446.98|442.98|446.98|442.98|447.17|443.17|446.98|442.98|6
1612750370000|2021-02-08 02:12:50|447.02|443.02|447|443|447.05|443.05|446.98|442.98|7
1612750380000|2021-02-08 02:13:00|446.96|442.96|446.95|442.95|446.98|442.98|446.94|442.94|10
1612750390000|2021-02-08 02:13:10|446.93|442.93|446.95|442.95|446.98|442.98|446.93|442.93|6
1612750400000|2021-02-08 02:13:20|446.93|442.93|446.95|442.95|446.95|442.95|446.93|442.93|5
1612750410000|2021-02-08 02:13:30|447.02|443.02|446.93|442.93|447.02|443.02|446.93|442.93|3
1612750420000|2021-02-08 02:13:40|446.59|442.59|446.87|442.87|446.88|442.88|446.59|442.59|5
1612750430000|2021-02-08 02:13:50|446.88|442.88|446.88|442.88|446.88|442.88|446.87|442.87|7
1612750440000|2021-02-08 02:14:00|446.87|442.87|446.71|442.71|446.87|442.87|446.65|442.65|18
1612750450000|2021-02-08 02:14:10|446.7|442.7|446.57|442.57|446.71|442.71|446.57|442.57|12
1612750460000|2021-02-08 02:14:20|446.53|442.53|446.63|442.63|446.65|442.65|446.5|442.5|23
1612750470000|2021-02-08 02:14:30|446.61|442.61|446.71|442.71|446.71|442.71|446.61|442.61|16
1612750480000|2021-02-08 02:14:40|446.62|442.62|446.9|442.9|446.93|442.93|446.62|442.62|19
1612750490000|2021-02-08 02:14:50|446.97|442.97|446.8|442.8|447.07|443.07|446.77|442.77|17
1612750500000|2021-02-08 02:15:00|446.89|442.89|446.94|442.94|446.98|442.98|446.78|442.78|24
1612750510000|2021-02-08 02:15:10|446.95|442.95|446.79|442.79|446.96|442.96|446.29|442.29|19
1612750520000|2021-02-08 02:15:20|446.81|442.81|446.85|442.85|446.98|442.98|446.76|442.76|11
1612750530000|2021-02-08 02:15:30|446.86|442.86|446.86|442.86|446.86|442.86|446.86|442.86|1
1612750540000|2021-02-08 02:15:40|447|443|446.83|442.83|447|443|446.81|442.81|18
1612750550000|2021-02-08 02:15:50|446.86|442.86|447.01|443.01|447.01|443.01|446.86|442.86|10
1612750560000|2021-02-08 02:16:00|446.96|442.96|446.92|442.92|447|443|446.91|442.91|15
1612750570000|2021-02-08 02:16:10|446.93|442.93|446.88|442.88|446.93|442.93|446.86|442.86|21
1612750580000|2021-02-08 02:16:20|446.87|442.87|446.6|442.6|446.88|442.88|446.6|442.6|21
1612750590000|2021-02-08 02:16:30|446.59|442.59|446.4|442.4|446.59|442.59|446.39|442.39|19
1612750600000|2021-02-08 02:16:40|446.39|442.39|446.44|442.44|446.45|442.45|446.36|442.36|16
1612750610000|2021-02-08 02:16:50|446.46|442.46|446.36|442.36|446.46|442.46|446.34|442.34|20
1612750620000|2021-02-08 02:17:00|446.39|442.39|446.47|442.47|446.62|442.62|446.36|442.36|30
1612750630000|2021-02-08 02:17:10|446.48|442.48|446.37|442.37|446.49|442.49|446.36|442.36|25
1612750640000|2021-02-08 02:17:20|446.38|442.38|446.14|442.14|446.39|442.39|446|442|29
1612750650000|2021-02-08 02:17:30|446.16|442.16|445.89|441.89|446.16|442.16|445.85|441.85|24
1612750660000|2021-02-08 02:17:40|445.86|441.86|445.88|441.88|445.96|441.96|445.86|441.86|14
1612750670000|2021-02-08 02:17:50|445.87|441.87|445.63|441.63|445.89|441.89|445.63|441.63|25
1612750680000|2021-02-08 02:18:00|445.62|441.62|445.71|441.71|445.71|441.71|445.6|441.6|16
1612750690000|2021-02-08 02:18:10|445.72|441.72|445.68|441.68|445.79|441.79|445.66|441.66|26
1612750700000|2021-02-08 02:18:20|445.55|441.55|445.28|441.28|445.55|441.55|445.25|441.25|24
1612750710000|2021-02-08 02:18:30|445.26|441.26|445.27|441.27|445.31|441.31|445.18|441.18|24
1612750720000|2021-02-08 02:18:40|445.28|441.28|445.17|441.17|445.28|441.28|445.09|441.09|21
1612750730000|2021-02-08 02:18:50|445.15|441.15|445.17|441.17|445.18|441.18|445.14|441.14|15
1612750740000|2021-02-08 02:19:00|445.16|441.16|445.16|441.16|445.16|441.16|445.12|441.12|11
1612750750000|2021-02-08 02:19:10|445.15|441.15|444.97|440.97|445.16|441.16|444.96|440.96|14
1612750760000|2021-02-08 02:19:20|445|441|444.73|440.73|445|441|444.67|440.67|26
1612750770000|2021-02-08 02:19:30|444.72|440.72|444.88|440.88|444.92|440.92|444.58|440.58|25
1612750780000|2021-02-08 02:19:40|444.89|440.89|444.91|440.91|445|441|444.88|440.88|12
1612750790000|2021-02-08 02:19:50|444.89|440.89|444.89|440.89|444.92|440.92|444.83|440.83|20
1612750800000|2021-02-08 02:20:00|444.92|440.92|445|441|445.07|441.07|444.86|440.86|23
1612750810000|2021-02-08 02:20:10|444.96|440.96|445.2|441.2|445.31|441.31|444.96|440.96|22
1612750820000|2021-02-08 02:20:20|445.21|441.21|445.15|441.15|445.23|441.23|445.14|441.14|15
1612750830000|2021-02-08 02:20:30|445.16|441.16|445.15|441.15|445.17|441.17|445.15|441.15|4
1612750840000|2021-02-08 02:20:40|445.16|441.16|444.92|440.92|445.16|441.16|444.91|440.91|18
1612750850000|2021-02-08 02:20:50|444.91|440.91|445|441|445.04|441.04|444.91|440.91|24
1612750860000|2021-02-08 02:21:00|445.01|441.01|445.15|441.15|445.15|441.15|445|441|14
1612750870000|2021-02-08 02:21:10|445.16|441.16|445.22|441.22|445.22|441.22|445.11|441.11|11
1612750880000|2021-02-08 02:21:20|445.2|441.2|445.18|441.18|445.34|441.34|445.14|441.14|15
1612750890000|2021-02-08 02:21:30|445.15|441.15|444.97|440.97|445.17|441.17|444.4|440.4|24
1612750900000|2021-02-08 02:21:40|444.98|440.98|444.98|440.98|445|441|444.96|440.96|14
1612750910000|2021-02-08 02:21:50|444.99|440.99|444.98|440.98|445.02|441.02|444.39|440.39|16
1612750920000|2021-02-08 02:22:00|445.01|441.01|445|441|445.01|441.01|444.85|440.85|15
1612750930000|2021-02-08 02:22:10|444.99|440.99|445.22|441.22|445.22|441.22|444.99|440.99|14
1612750940000|2021-02-08 02:22:20|445.23|441.23|445.24|441.24|445.36|441.36|445.22|441.22|13
1612750950000|2021-02-08 02:22:30|445.26|441.26|445|441|445.26|441.26|445|441|19
1612750960000|2021-02-08 02:22:40|445.01|441.01|445.01|441.01|445.04|441.04|445|441|20
1612750970000|2021-02-08 02:22:50|445.02|441.02|445.12|441.12|445.2|441.2|445|441|18
1612750980000|2021-02-08 02:23:00|445.13|441.13|445.32|441.32|445.32|441.32|445.13|441.13|4
1612750990000|2021-02-08 02:23:10|445.11|441.11|445.48|441.48|445.51|441.51|445.11|441.11|14
1612751000000|2021-02-08 02:23:20|445.46|441.46|445.44|441.44|445.5|441.5|445.44|441.44|11
1612751010000|2021-02-08 02:23:30|445.45|441.45|445.38|441.38|445.45|441.45|445.36|441.36|14
1612751020000|2021-02-08 02:23:40|445.37|441.37|445.51|441.51|445.52|441.52|445.37|441.37|11
1612751030000|2021-02-08 02:23:50|445.54|441.54|445.63|441.63|445.63|441.63|445.54|441.54|5
1612751040000|2021-02-08 02:24:00|445.7|441.7|445.77|441.77|445.78|441.78|445.68|441.68|7
1612751050000|2021-02-08 02:24:10|445.79|441.79|445.81|441.81|445.81|441.81|445.78|441.78|7
1612751060000|2021-02-08 02:24:20|445.71|441.71|445.62|441.62|445.74|441.74|445.53|441.53|24
1612751070000|2021-02-08 02:24:30|445.65|441.65|445.73|441.73|445.73|441.73|445.65|441.65|18
1612751080000|2021-02-08 02:24:40|445.7|441.7|445.79|441.79|445.86|441.86|445.68|441.68|8
1612751090000|2021-02-08 02:24:50|445.8|441.8|445.79|441.79|445.84|441.84|445.79|441.79|8
1612751100000|2021-02-08 02:25:00|445.76|441.76|445.83|441.83|445.92|441.92|445.75|441.75|26
1612751110000|2021-02-08 02:25:10|445.84|441.84|446.17|442.17|446.27|442.27|445.83|441.83|21
1612751120000|2021-02-08 02:25:20|446.16|442.16|445.9|441.9|446.17|442.17|445.89|441.89|26
1612751130000|2021-02-08 02:25:30|445.91|441.91|445.71|441.71|445.92|441.92|445.7|441.7|23
1612751140000|2021-02-08 02:25:40|445.72|441.72|445.72|441.72|445.76|441.76|445.7|441.7|20
1612751150000|2021-02-08 02:25:50|445.71|441.71|445.45|441.45|445.72|441.72|445.43|441.43|18
1612751160000|2021-02-08 02:26:00|445.42|441.42|445.41|441.41|445.45|441.45|445.4|441.4|17
1612751170000|2021-02-08 02:26:10|445.42|441.42|445.49|441.49|445.52|441.52|445.4|441.4|21
1612751180000|2021-02-08 02:26:20|445.5|441.5|445.43|441.43|445.5|441.5|445.3|441.3|17
1612751190000|2021-02-08 02:26:30|445.45|441.45|445.32|441.32|445.45|441.45|445.32|441.32|13
1612751200000|2021-02-08 02:26:40|445.36|441.36|445.28|441.28|445.42|441.42|445.28|441.28|22
1612751210000|2021-02-08 02:26:50|445.26|441.26|445.4|441.4|445.51|441.51|445.26|441.26|30
1612751220000|2021-02-08 02:27:00|445.54|441.54|445.81|441.81|445.86|441.86|445.54|441.54|23
1612751230000|2021-02-08 02:27:10|445.8|441.8|445.7|441.7|445.83|441.83|445.68|441.68|19
1612751240000|2021-02-08 02:27:20|445.69|441.69|445.72|441.72|445.77|441.77|445.68|441.68|11
1612751250000|2021-02-08 02:27:30|445.73|441.73|445.79|441.79|445.79|441.79|445.73|441.73|10
1612751260000|2021-02-08 02:27:40|445.78|441.78|445.83|441.83|445.87|441.87|445.75|441.75|16
1612751270000|2021-02-08 02:27:50|445.84|441.84|445.73|441.73|445.9|441.9|445.4|441.4|17
1612751280000|2021-02-08 02:28:00|445.72|441.72|445.64|441.64|445.72|441.72|445.49|441.49|20
1612751290000|2021-02-08 02:28:10|445.63|441.63|445.79|441.79|445.8|441.8|445.61|441.61|17
1612751300000|2021-02-08 02:28:20|445.8|441.8|445.86|441.86|445.86|441.86|445.78|441.78|11
1612751310000|2021-02-08 02:28:30|445.9|441.9|445.77|441.77|445.97|441.97|445.77|441.77|22
1612751320000|2021-02-08 02:28:40|445.76|441.76|445.37|441.37|445.76|441.76|445.29|441.29|25
1612751330000|2021-02-08 02:28:50|445.36|441.36|445.2|441.2|445.37|441.37|445.2|441.2|20
1612751340000|2021-02-08 02:29:00|445.23|441.23|445.25|441.25|445.31|441.31|445.2|441.2|13
1612751350000|2021-02-08 02:29:10|445.27|441.27|445.47|441.47|445.51|441.51|445.27|441.27|19
1612751360000|2021-02-08 02:29:20|445.46|441.46|445.54|441.54|445.55|441.55|445.45|441.45|9
1612751370000|2021-02-08 02:29:30|445.57|441.57|445.56|441.56|445.58|441.58|445.54|441.54|15
1612751380000|2021-02-08 02:29:40|445.55|441.55|445.52|441.52|445.69|441.69|445.52|441.52|10
1612751390000|2021-02-08 02:29:50|445.56|441.56|445.5|441.5|445.74|441.74|445.49|441.49|24
1612751400000|2021-02-08 02:30:00|445.53|441.53|445.73|441.73|445.73|441.73|445.53|441.53|18
1612751410000|2021-02-08 02:30:10|445.74|441.74|445.64|441.64|445.76|441.76|445.64|441.64|23
1612751420000|2021-02-08 02:30:20|445.62|441.62|445.58|441.58|445.67|441.67|445.54|441.54|17
1612751430000|2021-02-08 02:30:30|445.57|441.57|445.39|441.39|445.58|441.58|445.38|441.38|20
1612751440000|2021-02-08 02:30:40|445.38|441.38|445.43|441.43|445.45|441.45|445.38|441.38|19
1612751450000|2021-02-08 02:30:50|445.42|441.42|445.41|441.41|445.45|441.45|445.41|441.41|19
1612751460000|2021-02-08 02:31:00|445.42|441.42|445.16|441.16|445.42|441.42|445.1|441.1|16
1612751470000|2021-02-08 02:31:10|445.11|441.11|444.94|440.94|445.11|441.11|444.92|440.92|21
1612751480000|2021-02-08 02:31:20|444.96|440.96|445.06|441.06|445.06|441.06|444.93|440.93|22
1612751490000|2021-02-08 02:31:30|445.05|441.05|444.85|440.85|445.05|441.05|444.84|440.84|20
1612751500000|2021-02-08 02:31:40|444.84|440.84|444.64|440.64|444.84|440.84|444.62|440.62|13
1612751510000|2021-02-08 02:31:50|444.63|440.63|444.51|440.51|444.64|440.64|444.49|440.49|22
1612751520000|2021-02-08 02:32:00|444.52|440.52|444.4|440.4|444.52|440.52|444.19|440.19|21
1612751530000|2021-02-08 02:32:10|444.3|440.3|444.38|440.38|444.39|440.39|444.29|440.29|28
1612751540000|2021-02-08 02:32:20|444.41|440.41|444.3|440.3|444.41|440.41|444.19|440.19|27
1612751550000|2021-02-08 02:32:30|444.29|440.29|444.13|440.13|444.35|440.35|444.13|440.13|18
1612751560000|2021-02-08 02:32:40|444.14|440.14|444.02|440.02|444.16|440.16|444.02|440.02|21
1612751570000|2021-02-08 02:32:50|444.07|440.07|444.02|440.02|444.07|440.07|444.01|440.01|8
1612751580000|2021-02-08 02:33:00|444.01|440.01|444|440|444.07|440.07|444|440|17
1612751590000|2021-02-08 02:33:10|443.99|439.99|444.03|440.03|444.09|440.09|443.99|439.99|26
1612751600000|2021-02-08 02:33:20|444.05|440.05|444.14|440.14|444.19|440.19|444.05|440.05|24
1612751610000|2021-02-08 02:33:30|444.13|440.13|443.98|439.98|444.13|440.13|443.97|439.97|17
1612751620000|2021-02-08 02:33:40|444|440|444.18|440.18|444.18|440.18|443.97|439.97|21
1612751630000|2021-02-08 02:33:50|444.13|440.13|444.19|440.19|444.19|440.19|444.1|440.1|22
1612751640000|2021-02-08 02:34:00|444.17|440.17|444.24|440.24|444.26|440.26|443.87|439.87|24
1612751650000|2021-02-08 02:34:10|444.25|440.25|444.1|440.1|444.25|440.25|444.06|440.06|23
1612751660000|2021-02-08 02:34:20|444.09|440.09|444.11|440.11|444.16|440.16|444.05|440.05|17
1612751670000|2021-02-08 02:34:30|444.1|440.1|444.2|440.2|444.2|440.2|444.09|440.09|12
1612751680000|2021-02-08 02:34:40|444.19|440.19|444.22|440.22|444.36|440.36|444.11|440.11|24
1612751690000|2021-02-08 02:34:50|444.12|440.12|444.23|440.23|444.29|440.29|444.1|440.1|14
1612751700000|2021-02-08 02:35:00|444.22|440.22|444.2|440.2|444.22|440.22|444.14|440.14|12
1612751710000|2021-02-08 02:35:10|444.19|440.19|443.85|439.85|444.21|440.21|443.84|439.84|26
1612751720000|2021-02-08 02:35:20|443.8|439.8|443.55|439.55|443.91|439.91|443.44|439.44|29
1612751730000|2021-02-08 02:35:30|443.6|439.6|443.48|439.48|443.7|439.7|443.48|439.48|25
1612751740000|2021-02-08 02:35:40|443.5|439.5|443.62|439.62|443.71|439.71|443.5|439.5|30
1612751750000|2021-02-08 02:35:50|443.61|439.61|443.73|439.73|443.73|439.73|443.59|439.59|22
1612751760000|2021-02-08 02:36:00|443.71|439.71|443.86|439.86|443.92|439.92|443.39|439.39|25
1612751770000|2021-02-08 02:36:10|443.85|439.85|443.57|439.57|443.86|439.86|443.57|439.57|24
1612751780000|2021-02-08 02:36:20|443.54|439.54|443.56|439.56|443.59|439.59|443.51|439.51|25
1612751790000|2021-02-08 02:36:30|443.55|439.55|443.51|439.51|443.55|439.55|443.47|439.47|21
1612751800000|2021-02-08 02:36:40|443.48|439.48|443.47|439.47|443.48|439.48|443.43|439.43|19
1612751810000|2021-02-08 02:36:50|443.48|439.48|443.46|439.46|443.5|439.5|443.45|439.45|20
1612751820000|2021-02-08 02:37:00|443.45|439.45|443.1|439.1|443.47|439.47|443.1|439.1|30
1612751830000|2021-02-08 02:37:10|443.09|439.09|442.73|438.73|443.09|439.09|442.58|438.58|32
1612751840000|2021-02-08 02:37:20|442.69|438.69|442.71|438.71|442.8|438.8|442.59|438.59|25
1612751850000|2021-02-08 02:37:30|442.74|438.74|442.66|438.66|442.89|438.89|442.66|438.66|22
1612751860000|2021-02-08 02:37:40|442.67|438.67|442.87|438.87|442.87|438.87|442.67|438.67|27
1612751870000|2021-02-08 02:37:50|442.9|438.9|442.75|438.75|442.9|438.9|442.74|438.74|28
1612751880000|2021-02-08 02:38:00|442.74|438.74|442.78|438.78|442.79|438.79|442.71|438.71|17
1612751890000|2021-02-08 02:38:10|442.76|438.76|442.82|438.82|442.85|438.85|442.73|438.73|20
1612751900000|2021-02-08 02:38:20|442.81|438.81|442.74|438.74|443.03|439.03|442.74|438.74|23
1612751910000|2021-02-08 02:38:30|442.77|438.77|441.89|437.89|442.8|438.8|441.88|437.88|29
1612751920000|2021-02-08 02:38:40|441.92|437.92|441.64|437.64|442.03|438.03|441.51|437.51|32
1612751930000|2021-02-08 02:38:50|441.65|437.65|441.2|437.2|441.65|437.65|441.19|437.19|27
1612751940000|2021-02-08 02:39:00|441.21|437.21|441.03|437.03|441.59|437.59|441.02|437.02|22
1612751950000|2021-02-08 02:39:10|441.02|437.02|441.16|437.16|442|438|441.02|437.02|17
1612751960000|2021-02-08 02:39:20|441.15|437.15|441.58|437.58|441.61|437.61|441.15|437.15|30
1612751970000|2021-02-08 02:39:30|441.36|437.36|441.77|437.77|441.77|437.77|441.26|437.26|30
1612751980000|2021-02-08 02:39:40|441.74|437.74|441.71|437.71|441.82|437.82|441.56|437.56|30
1612751990000|2021-02-08 02:39:50|441.68|437.68|441.54|437.54|441.68|437.68|441.5|437.5|21
1612752000000|2021-02-08 02:40:00|441.53|437.53|441.66|437.66|441.68|437.68|441.48|437.48|22
1612752010000|2021-02-08 02:40:10|441.68|437.68|441.97|437.97|441.97|437.97|441.67|437.67|15
1612752020000|2021-02-08 02:40:20|442.01|438.01|442.18|438.18|442.18|438.18|442.01|438.01|21
1612752030000|2021-02-08 02:40:30|442.12|438.12|441.78|437.78|442.18|438.18|441.71|437.71|25
1612752040000|2021-02-08 02:40:40|441.85|437.85|441.9|437.9|442.04|438.04|441.73|437.73|31
1612752050000|2021-02-08 02:40:50|441.91|437.91|441.8|437.8|441.98|437.98|441.69|437.69|25
1612752060000|2021-02-08 02:41:00|441.77|437.77|441.82|437.82|441.84|437.84|441.6|437.6|22
1612752070000|2021-02-08 02:41:10|441.83|437.83|441.9|437.9|441.9|437.9|441.8|437.8|18
1612752080000|2021-02-08 02:41:20|441.91|437.91|441.8|437.8|442.01|438.01|441.8|437.8|15
1612752090000|2021-02-08 02:41:30|441.79|437.79|442.06|438.06|442.06|438.06|441.79|437.79|25
1612752100000|2021-02-08 02:41:40|442.05|438.05|441.89|437.89|442.07|438.07|441.83|437.83|15
1612752110000|2021-02-08 02:41:50|441.88|437.88|441.97|437.97|441.98|437.98|441.88|437.88|22
1612752120000|2021-02-08 02:42:00|441.93|437.93|442.03|438.03|442.03|438.03|441.92|437.92|14
1612752130000|2021-02-08 02:42:10|442.02|438.02|442.09|438.09|442.09|438.09|442.02|438.02|12
1612752140000|2021-02-08 02:42:20|442.08|438.08|442.06|438.06|442.08|438.08|442.05|438.05|11
1612752150000|2021-02-08 02:42:30|442.07|438.07|442.18|438.18|442.19|438.19|442.07|438.07|16
1612752160000|2021-02-08 02:42:40|442.17|438.17|441.86|437.86|442.19|438.19|441.74|437.74|28
1612752170000|2021-02-08 02:42:50|441.85|437.85|441.83|437.83|441.87|437.87|441.8|437.8|24
1612752180000|2021-02-08 02:43:00|441.82|437.82|441.82|437.82|441.86|437.86|441.82|437.82|16
1612752190000|2021-02-08 02:43:10|441.83|437.83|441.84|437.84|441.86|437.86|441.82|437.82|8
1612752200000|2021-02-08 02:43:20|441.85|437.85|442.07|438.07|442.17|438.17|441.85|437.85|31
1612752210000|2021-02-08 02:43:30|442.05|438.05|442.05|438.05|442.06|438.06|442.05|438.05|9
1612752220000|2021-02-08 02:43:40|442.06|438.06|441.68|437.68|442.06|438.06|441.63|437.63|21
1612752230000|2021-02-08 02:43:50|441.71|437.71|441.66|437.66|441.71|437.71|441.65|437.65|13
1612752240000|2021-02-08 02:44:00|441.69|437.69|441.51|437.51|441.7|437.7|441.37|437.37|26
1612752250000|2021-02-08 02:44:10|441.52|437.52|441.51|437.51|441.52|437.52|441.46|437.46|17
1612752260000|2021-02-08 02:44:20|441.59|437.59|441.78|437.78|441.78|437.78|441.59|437.59|24
1612752270000|2021-02-08 02:44:30|441.77|437.77|441.78|437.78|441.78|437.78|441.71|437.71|21
1612752280000|2021-02-08 02:44:40|441.77|437.77|441.99|437.99|441.99|437.99|441.66|437.66|24
1612752290000|2021-02-08 02:44:50|441.81|437.81|441.86|437.86|441.86|437.86|441.72|437.72|20
1612752300000|2021-02-08 02:45:00|441.85|437.85|441.48|437.48|441.87|437.87|441.47|437.47|21
1612752310000|2021-02-08 02:45:10|441.51|437.51|441.48|437.48|441.51|437.51|441.43|437.43|12
1612752320000|2021-02-08 02:45:20|441.47|437.47|441.59|437.59|441.6|437.6|441.46|437.46|19
1612752330000|2021-02-08 02:45:30|441.61|437.61|441.65|437.65|441.66|437.66|441.59|437.59|20
1612752340000|2021-02-08 02:45:40|441.66|437.66|441.66|437.66|441.67|437.67|441.65|437.65|7
1612752350000|2021-02-08 02:45:50|441.67|437.67|441.65|437.65|441.67|437.67|441.61|437.61|15
1612752360000|2021-02-08 02:46:00|441.53|437.53|441.6|437.6|441.61|437.61|441.53|437.53|10
1612752370000|2021-02-08 02:46:10|441.59|437.59|441.51|437.51|441.6|437.6|441.49|437.49|23
1612752380000|2021-02-08 02:46:20|441.55|437.55|441.79|437.79|441.81|437.81|441.53|437.53|20
1612752390000|2021-02-08 02:46:30|441.81|437.81|442.02|438.02|442.02|438.02|441.79|437.79|25
1612752400000|2021-02-08 02:46:40|442.03|438.03|441.97|437.97|442.06|438.06|441.87|437.87|20
1612752410000|2021-02-08 02:46:50|441.99|437.99|442.24|438.24|442.25|438.25|441.97|437.97|13
1612752420000|2021-02-08 02:47:00|442.25|438.25|442|438|442.28|438.28|442|438|26
1612752430000|2021-02-08 02:47:10|442.01|438.01|442.01|438.01|442.03|438.03|442|438|7
1612752440000|2021-02-08 02:47:20|442.02|438.02|442.07|438.07|442.07|438.07|442.02|438.02|20
1612752450000|2021-02-08 02:47:30|442.04|438.04|442.07|438.07|442.08|438.08|442.02|438.02|18
1612752460000|2021-02-08 02:47:40|442.04|438.04|442.04|438.04|442.05|438.05|442|438|10
1612752470000|2021-02-08 02:47:50|442.07|438.07|442.2|438.2|442.2|438.2|442.07|438.07|12
1612752480000|2021-02-08 02:48:00|442.21|438.21|442.08|438.08|442.21|438.21|442.05|438.05|14
1612752490000|2021-02-08 02:48:10|442.11|438.11|441.93|437.93|442.11|438.11|441.91|437.91|22
1612752500000|2021-02-08 02:48:20|441.92|437.92|442.11|438.11|442.11|438.11|441.92|437.92|14
1612752510000|2021-02-08 02:48:30|442.12|438.12|442.15|438.15|442.26|438.26|442.01|438.01|30
1612752520000|2021-02-08 02:48:40|442.12|438.12|441.76|437.76|442.13|438.13|441.76|437.76|25
1612752530000|2021-02-08 02:48:50|441.78|437.78|441.6|437.6|441.86|437.86|441.55|437.55|30
1612752540000|2021-02-08 02:49:00|441.65|437.65|441.81|437.81|441.9|437.9|441.65|437.65|27
1612752550000|2021-02-08 02:49:10|441.83|437.83|441.79|437.79|441.83|437.83|441.71|437.71|20
1612752560000|2021-02-08 02:49:20|441.8|437.8|441.77|437.77|441.8|437.8|441.74|437.74|13
1612752570000|2021-02-08 02:49:30|441.76|437.76|441.71|437.71|441.77|437.77|441.71|437.71|10
1612752580000|2021-02-08 02:49:40|441.7|437.7|441.71|437.71|441.71|437.71|441.7|437.7|10
1612752590000|2021-02-08 02:49:50|441.7|437.7|441.76|437.76|441.8|437.8|441.68|437.68|15
1612752600000|2021-02-08 02:50:00|441.75|437.75|441.68|437.68|441.76|437.76|441.68|437.68|9
1612752610000|2021-02-08 02:50:10|441.69|437.69|441.73|437.73|441.76|437.76|441.69|437.69|15
1612752620000|2021-02-08 02:50:20|441.72|437.72|441.15|437.15|441.72|437.72|440.82|436.82|20
1612752630000|2021-02-08 02:50:30|441.2|437.2|440.65|436.65|441.2|437.2|440.59|436.59|30
1612752640000|2021-02-08 02:50:40|440.64|436.64|440.75|436.75|440.75|436.75|440.51|436.51|21
1612752650000|2021-02-08 02:50:50|440.74|436.74|440.45|436.45|440.8|436.8|440.44|436.44|31
1612752660000|2021-02-08 02:51:00|440.46|436.46|440.1|436.1|440.49|436.49|440.04|436.04|29
1612752670000|2021-02-08 02:51:10|440.23|436.23|440.04|436.04|440.24|436.24|440|436|22
1612752680000|2021-02-08 02:51:20|440.02|436.02|439.34|435.34|440.02|436.02|439.34|435.34|28
1612752690000|2021-02-08 02:51:30|439.35|435.35|439.6|435.6|439.6|435.6|439.23|435.23|30
1612752700000|2021-02-08 02:51:40|439.62|435.62|439.58|435.58|439.78|435.78|439.29|435.29|33
1612752710000|2021-02-08 02:51:50|439.61|435.61|439.32|435.32|439.67|435.67|439.3|435.3|29
1612752720000|2021-02-08 02:52:00|439.35|435.35|439.87|435.87|439.87|435.87|439.26|435.26|33
1612752730000|2021-02-08 02:52:10|439.88|435.88|439.92|435.92|439.95|435.95|439.86|435.86|21
1612752740000|2021-02-08 02:52:20|439.93|435.93|439.83|435.83|439.93|435.93|439.62|435.62|30
1612752750000|2021-02-08 02:52:30|439.86|435.86|439.71|435.71|439.88|435.88|439.59|435.59|15
1612752760000|2021-02-08 02:52:40|439.73|435.73|439.91|435.91|439.91|435.91|439.68|435.68|28
1612752770000|2021-02-08 02:52:50|439.92|435.92|439.94|435.94|440.06|436.06|439.89|435.89|23
1612752780000|2021-02-08 02:53:00|439.96|435.96|440.08|436.08|440.12|436.12|439.92|435.92|29
1612752790000|2021-02-08 02:53:10|440.09|436.09|440.22|436.22|440.31|436.31|440.03|436.03|25
1612752800000|2021-02-08 02:53:20|440.25|436.25|440|436|440.25|436.25|439.5|435.5|28
1612752810000|2021-02-08 02:53:30|439.98|435.98|439.75|435.75|440|436|439.71|435.71|26
1612752820000|2021-02-08 02:53:40|439.74|435.74|439.43|435.43|439.81|435.81|439.41|435.41|23
1612752830000|2021-02-08 02:53:50|439.44|435.44|439.44|435.44|439.5|435.5|439.19|435.19|23
1612752840000|2021-02-08 02:54:00|439.4|435.4|439.54|435.54|439.54|435.54|439.36|435.36|24
1612752850000|2021-02-08 02:54:10|439.56|435.56|439.49|435.49|439.57|435.57|439.42|435.42|25
1612752860000|2021-02-08 02:54:20|439.48|435.48|439.44|435.44|439.5|435.5|439.43|435.43|24
1612752870000|2021-02-08 02:54:30|439.43|435.43|439.42|435.42|439.54|435.54|439.4|435.4|25
1612752880000|2021-02-08 02:54:40|439.39|435.39|439.38|435.38|439.4|435.4|439.38|435.38|7
1612752890000|2021-02-08 02:54:50|439.4|435.4|439.35|435.35|439.4|435.4|439.33|435.33|17
1612752900000|2021-02-08 02:55:00|439.37|435.37|439.36|435.36|439.38|435.38|439.35|435.35|14
1612752910000|2021-02-08 02:55:10|439.35|435.35|439.36|435.36|439.37|435.37|439.19|435.19|27
1612752920000|2021-02-08 02:55:20|439.31|435.31|439.48|435.48|439.49|435.49|439.3|435.3|28
1612752930000|2021-02-08 02:55:30|439.5|435.5|439.54|435.54|439.71|435.71|439.5|435.5|16
1612752940000|2021-02-08 02:55:40|439.56|435.56|439.85|435.85|439.89|435.89|439.56|435.56|27
1612752950000|2021-02-08 02:55:50|439.84|435.84|439.67|435.67|440.07|436.07|439.55|435.55|31
1612752960000|2021-02-08 02:56:00|439.81|435.81|440.15|436.15|440.15|436.15|439.81|435.81|22
1612752970000|2021-02-08 02:56:10|440.16|436.16|441.02|437.02|441.05|437.05|439.6|435.6|24
1612752980000|2021-02-08 02:56:20|441.01|437.01|440.92|436.92|441.12|437.12|440.92|436.92|22
1612752990000|2021-02-08 02:56:30|440.63|436.63|441|437|441|437|440.63|436.63|34
1612753000000|2021-02-08 02:56:40|441.01|437.01|440.97|436.97|441.01|437.01|440.9|436.9|24
1612753010000|2021-02-08 02:56:50|440.98|436.98|440.89|436.89|441|437|440.88|436.88|27
1612753020000|2021-02-08 02:57:00|440.9|436.9|441.01|437.01|441.06|437.06|440.89|436.89|26
1612753030000|2021-02-08 02:57:10|441|437|440.95|436.95|441|437|440.94|436.94|15
1612753040000|2021-02-08 02:57:20|440.97|436.97|440.97|436.97|440.98|436.98|440.92|436.92|27
1612753050000|2021-02-08 02:57:30|440.96|436.96|441.05|437.05|441.11|437.11|440.95|436.95|15
1612753060000|2021-02-08 02:57:40|440.73|436.73|441.03|437.03|441.07|437.07|440.73|436.73|28
1612753070000|2021-02-08 02:57:50|441.04|437.04|440.86|436.86|441.05|437.05|440.58|436.58|26
1612753080000|2021-02-08 02:58:00|440.89|436.89|440.42|436.42|440.89|436.89|440.39|436.39|29
1612753090000|2021-02-08 02:58:10|440.4|436.4|440.44|436.44|440.47|436.47|440.4|436.4|17
1612753100000|2021-02-08 02:58:20|440.45|436.45|440.26|436.26|440.45|436.45|440.21|436.21|23
1612753110000|2021-02-08 02:58:30|440.27|436.27|440.28|436.28|440.28|436.28|440.24|436.24|9
1612753120000|2021-02-08 02:58:40|440.27|436.27|440.38|436.38|440.48|436.48|440.25|436.25|34
1612753130000|2021-02-08 02:58:50|440.32|436.32|440.44|436.44|440.63|436.63|440.28|436.28|21
1612753140000|2021-02-08 02:59:00|440.42|436.42|440.87|436.87|440.89|436.89|440.36|436.36|18
1612753150000|2021-02-08 02:59:10|440.88|436.88|441.02|437.02|441.17|437.17|440.88|436.88|23
1612753160000|2021-02-08 02:59:20|441.01|437.01|440.68|436.68|441.02|437.02|440.67|436.67|21
1612753170000|2021-02-08 02:59:30|440.67|436.67|440.78|436.78|440.86|436.86|440.65|436.65|27
1612753180000|2021-02-08 02:59:40|440.8|436.8|440.71|436.71|440.83|436.83|440.71|436.71|22
1612753190000|2021-02-08 02:59:50|440.72|436.72|440.79|436.79|440.83|436.83|440.72|436.72|20
1612753200000|2021-02-08 03:00:00|440.8|436.8|440.77|436.77|440.91|436.91|440.77|436.77|28
1612753210000|2021-02-08 03:00:10|440.76|436.76|440.36|436.36|440.76|436.76|440.32|436.32|23
1612753220000|2021-02-08 03:00:20|440.35|436.35|440.32|436.32|440.36|436.36|440.31|436.31|15
1612753230000|2021-02-08 03:00:30|440.31|436.31|439.92|435.92|440.31|436.31|439.92|435.92|21
1612753240000|2021-02-08 03:00:40|439.9|435.9|439.96|435.96|440.18|436.18|439.87|435.87|24
1612753250000|2021-02-08 03:00:50|439.94|435.94|439.85|435.85|439.97|435.97|439.83|435.83|20
1612753260000|2021-02-08 03:01:00|439.82|435.82|439.54|435.54|439.82|435.82|439.54|435.54|22
1612753270000|2021-02-08 03:01:10|439.53|435.53|439.27|435.27|439.56|435.56|439.27|435.27|21
1612753280000|2021-02-08 03:01:20|439.28|435.28|439.32|435.32|439.45|435.45|439.16|435.16|27
1612753290000|2021-02-08 03:01:30|439.26|435.26|439.33|435.33|439.53|435.53|439.26|435.26|28
1612753300000|2021-02-08 03:01:40|439.34|435.34|439.36|435.36|439.44|435.44|439.3|435.3|24
1612753310000|2021-02-08 03:01:50|439.38|435.38|440.05|436.05|440.08|436.08|439.34|435.34|28
1612753320000|2021-02-08 03:02:00|440.07|436.07|439.84|435.84|440.13|436.13|439.7|435.7|26
1612753330000|2021-02-08 03:02:10|439.83|435.83|439.9|435.9|440.14|436.14|439.67|435.67|25
1612753340000|2021-02-08 03:02:20|440.02|436.02|440.33|436.33|440.33|436.33|439.7|435.7|20
1612753350000|2021-02-08 03:02:30|440.31|436.31|440.53|436.53|440.54|436.54|440.31|436.31|18
1612753360000|2021-02-08 03:02:40|440.5|436.5|440.9|436.9|441|437|440.5|436.5|27
1612753370000|2021-02-08 03:02:50|440.96|436.96|440.95|436.95|440.97|436.97|440.9|436.9|9
1612753380000|2021-02-08 03:03:00|440.96|436.96|441.3|437.3|441.3|437.3|440.91|436.91|17
1612753390000|2021-02-08 03:03:10|441.32|437.32|441.29|437.29|441.34|437.34|441.17|437.17|25
1612753400000|2021-02-08 03:03:20|441.26|437.26|441.51|437.51|441.52|437.52|441.25|437.25|22
1612753410000|2021-02-08 03:03:30|441.52|437.52|441.51|437.51|441.72|437.72|441.51|437.51|24
1612753420000|2021-02-08 03:03:40|441.57|437.57|441.53|437.53|441.6|437.6|441.21|437.21|24
1612753430000|2021-02-08 03:03:50|441.52|437.52|441.53|437.53|441.54|437.54|441.52|437.52|8
1612753440000|2021-02-08 03:04:00|441.55|437.55|441.32|437.32|441.55|437.55|441.23|437.23|26
1612753450000|2021-02-08 03:04:10|441.31|437.31|441.16|437.16|441.32|437.32|441.16|437.16|11
1612753460000|2021-02-08 03:04:20|441.17|437.17|441.36|437.36|441.39|437.39|441.16|437.16|23
1612753470000|2021-02-08 03:04:30|441.34|437.34|441.42|437.42|441.42|437.42|441.33|437.33|21
1612753480000|2021-02-08 03:04:40|441.39|437.39|441.28|437.28|441.45|437.45|441.28|437.28|18
1612753490000|2021-02-08 03:04:50|441.26|437.26|441.44|437.44|441.45|437.45|441.26|437.26|25
1612753500000|2021-02-08 03:05:00|441.42|437.42|441.46|437.46|441.49|437.49|441.27|437.27|19
1612753510000|2021-02-08 03:05:10|441.44|437.44|441.44|437.44|441.48|437.48|441.39|437.39|19
1612753520000|2021-02-08 03:05:20|441.42|437.42|441.94|437.94|441.94|437.94|441.41|437.41|19
1612753530000|2021-02-08 03:05:30|441.95|437.95|441.78|437.78|441.95|437.95|441.76|437.76|9
1612753540000|2021-02-08 03:05:40|441.88|437.88|441.82|437.82|441.88|437.88|441.76|437.76|10
1612753550000|2021-02-08 03:05:50|441.81|437.81|442.03|438.03|442.11|438.11|441.75|437.75|26
1612753560000|2021-02-08 03:06:00|442.06|438.06|442.02|438.02|442.19|438.19|442.02|438.02|24
1612753570000|2021-02-08 03:06:10|442.06|438.06|441.9|437.9|442.09|438.09|441.87|437.87|21
1612753580000|2021-02-08 03:06:20|441.87|437.87|441.77|437.77|442|438|441.77|437.77|27
1612753590000|2021-02-08 03:06:30|441.75|437.75|441.76|437.76|441.78|437.78|441.63|437.63|24
1612753600000|2021-02-08 03:06:40|441.73|437.73|441.85|437.85|441.85|437.85|441.73|437.73|14
1612753610000|2021-02-08 03:06:50|441.82|437.82|441.87|437.87|441.95|437.95|441.75|437.75|35
1612753620000|2021-02-08 03:07:00|441.86|437.86|441.86|437.86|441.88|437.88|441.85|437.85|10
1612753630000|2021-02-08 03:07:10|441.87|437.87|441.91|437.91|441.91|437.91|441.85|437.85|12
1612753640000|2021-02-08 03:07:20|441.9|437.9|441.95|437.95|441.97|437.97|441.89|437.89|19
1612753650000|2021-02-08 03:07:30|441.94|437.94|442.05|438.05|442.06|438.06|441.94|437.94|13
1612753660000|2021-02-08 03:07:40|442.03|438.03|442.04|438.04|442.07|438.07|441.94|437.94|19
1612753670000|2021-02-08 03:07:50|442.07|438.07|442.02|438.02|442.07|438.07|442|438|16
1612753680000|2021-02-08 03:08:00|442.04|438.04|442.06|438.06|442.08|438.08|442.01|438.01|16
1612753690000|2021-02-08 03:08:10|442.03|438.03|442.03|438.03|442.08|438.08|442.01|438.01|24
1612753700000|2021-02-08 03:08:20|442.01|438.01|442.08|438.08|442.08|438.08|442.01|438.01|10
1612753710000|2021-02-08 03:08:30|442.09|438.09|442.1|438.1|442.14|438.14|442.09|438.09|14
1612753720000|2021-02-08 03:08:40|442.13|438.13|442.14|438.14|442.26|438.26|442.1|438.1|16
1612753730000|2021-02-08 03:08:50|442.13|438.13|442.13|438.13|442.3|438.3|442.04|438.04|14
1612753740000|2021-02-08 03:09:00|442.14|438.14|442.2|438.2|442.26|438.26|442.04|438.04|17
1612753750000|2021-02-08 03:09:10|442.17|438.17|442.18|438.18|442.25|438.25|442.15|438.15|21
1612753760000|2021-02-08 03:09:20|442.16|438.16|441.91|437.91|442.16|438.16|441.88|437.88|19
1612753770000|2021-02-08 03:09:30|441.98|437.98|442.07|438.07|442.15|438.15|441.97|437.97|22
1612753780000|2021-02-08 03:09:40|442.08|438.08|442.07|438.07|442.11|438.11|442.07|438.07|9
1612753790000|2021-02-08 03:09:50|442.08|438.08|442.07|438.07|442.11|438.11|442.05|438.05|15
1612753800000|2021-02-08 03:10:00|442.06|438.06|441.9|437.9|442.06|438.06|441.84|437.84|20
1612753810000|2021-02-08 03:10:10|441.88|437.88|441.81|437.81|441.88|437.88|441.81|437.81|7
1612753820000|2021-02-08 03:10:20|441.79|437.79|441.84|437.84|441.84|437.84|441.79|437.79|13
1612753830000|2021-02-08 03:10:30|441.83|437.83|442.01|438.01|442.03|438.03|441.83|437.83|20
1612753840000|2021-02-08 03:10:40|442|438|442.11|438.11|442.17|438.17|441.98|437.98|22
1612753850000|2021-02-08 03:10:50|442.12|438.12|442.07|438.07|442.16|438.16|442.06|438.06|21
1612753860000|2021-02-08 03:11:00|442.08|438.08|442.14|438.14|442.16|438.16|442.07|438.07|9
1612753870000|2021-02-08 03:11:10|442.11|438.11|442.11|438.11|442.18|438.18|442.11|438.11|12
1612753880000|2021-02-08 03:11:20|442.1|438.1|442.08|438.08|442.14|438.14|442.05|438.05|15
1612753890000|2021-02-08 03:11:30|442.07|438.07|442.04|438.04|442.1|438.1|441.99|437.99|18
1612753900000|2021-02-08 03:11:40|442.02|438.02|442.03|438.03|442.09|438.09|442.01|438.01|16
1612753910000|2021-02-08 03:11:50|442.14|438.14|442.14|438.14|442.16|438.16|442.11|438.11|26
1612753920000|2021-02-08 03:12:00|442.15|438.15|441.99|437.99|442.15|438.15|441.99|437.99|18
1612753930000|2021-02-08 03:12:10|442|438|442.03|438.03|442.03|438.03|442|438|13
1612753940000|2021-02-08 03:12:20|442.08|438.08|442.03|438.03|442.09|438.09|442.01|438.01|19
1612753950000|2021-02-08 03:12:30|442.02|438.02|441.95|437.95|442.02|438.02|441.93|437.93|12
1612753960000|2021-02-08 03:12:40|441.93|437.93|441.9|437.9|441.95|437.95|441.89|437.89|14
1612753970000|2021-02-08 03:12:50|441.88|437.88|441.94|437.94|441.98|437.98|441.88|437.88|13
1612753980000|2021-02-08 03:13:00|441.93|437.93|442.03|438.03|442.07|438.07|441.92|437.92|22
1612753990000|2021-02-08 03:13:10|442.04|438.04|442.04|438.04|442.06|438.06|442.02|438.02|21
1612754000000|2021-02-08 03:13:20|442.05|438.05|441.98|437.98|442.05|438.05|441.96|437.96|20
1612754010000|2021-02-08 03:13:30|441.94|437.94|441.78|437.78|441.96|437.96|441.77|437.77|24
1612754020000|2021-02-08 03:13:40|441.77|437.77|441.89|437.89|441.99|437.99|441.66|437.66|25
1612754030000|2021-02-08 03:13:50|441.77|437.77|441.95|437.95|442.05|438.05|441.77|437.77|22
1612754040000|2021-02-08 03:14:00|441.97|437.97|442.07|438.07|442.09|438.09|441.97|437.97|23
1612754050000|2021-02-08 03:14:10|442.09|438.09|442.18|438.18|442.21|438.21|442.05|438.05|22
1612754060000|2021-02-08 03:14:20|442.15|438.15|442.29|438.29|442.32|438.32|442.15|438.15|12
1612754070000|2021-02-08 03:14:30|442.27|438.27|442.3|438.3|442.41|438.41|442.2|438.2|23
1612754080000|2021-02-08 03:14:40|442.32|438.32|442.45|438.45|442.45|438.45|442.28|438.28|17
1612754090000|2021-02-08 03:14:50|442.4|438.4|442.32|438.32|442.45|438.45|442.32|438.32|12
1612754100000|2021-02-08 03:15:00|442.34|438.34|442.29|438.29|442.4|438.4|442.2|438.2|25
1612754110000|2021-02-08 03:15:10|442.28|438.28|442.09|438.09|442.31|438.31|442.05|438.05|30
1612754120000|2021-02-08 03:15:20|442.07|438.07|442.04|438.04|442.08|438.08|441.99|437.99|22
1612754130000|2021-02-08 03:15:30|442.05|438.05|442.01|438.01|442.08|438.08|441.99|437.99|20
1612754140000|2021-02-08 03:15:40|441.97|437.97|441.93|437.93|442.1|438.1|441.88|437.88|22
1612754150000|2021-02-08 03:15:50|441.91|437.91|441.91|437.91|442.09|438.09|441.91|437.91|24
1612754160000|2021-02-08 03:16:00|441.9|437.9|441.67|437.67|441.97|437.97|441.67|437.67|23
1612754170000|2021-02-08 03:16:10|441.65|437.65|441.57|437.57|441.65|437.65|441.56|437.56|20
1612754180000|2021-02-08 03:16:20|441.55|437.55|441.58|437.58|441.69|437.69|441.55|437.55|12
1612754190000|2021-02-08 03:16:30|441.59|437.59|441.71|437.71|441.74|437.74|441.57|437.57|11
1612754200000|2021-02-08 03:16:40|441.77|437.77|441.69|437.69|441.84|437.84|441.55|437.55|31
1612754210000|2021-02-08 03:16:50|441.7|437.7|441.7|437.7|441.76|437.76|441.7|437.7|5
1612754220000|2021-02-08 03:17:00|441.72|437.72|441.69|437.69|441.76|437.76|441.62|437.62|17
1612754230000|2021-02-08 03:17:10|441.7|437.7|441.69|437.69|441.71|437.71|441.69|437.69|4
1612754240000|2021-02-08 03:17:20|441.7|437.7|442|438|442.07|438.07|441.69|437.69|26
1612754250000|2021-02-08 03:17:30|442.01|438.01|441.98|437.98|442.02|438.02|441.96|437.96|15
1612754260000|2021-02-08 03:17:40|442|438|441.97|437.97|442|438|441.94|437.94|16
1612754270000|2021-02-08 03:17:50|441.96|437.96|442.03|438.03|442.03|438.03|441.94|437.94|18
1612754280000|2021-02-08 03:18:00|442.06|438.06|442.39|438.39|442.46|438.46|441.98|437.98|27
1612754290000|2021-02-08 03:18:10|442.33|438.33|442.32|438.32|442.38|438.38|442.32|438.32|13
1612754300000|2021-02-08 03:18:20|442.31|438.31|442.25|438.25|442.31|438.31|442.18|438.18|14
1612754310000|2021-02-08 03:18:30|442.22|438.22|442.23|438.23|442.29|438.29|442.2|438.2|16
1612754320000|2021-02-08 03:18:40|442.22|438.22|442.3|438.3|442.32|438.32|442.22|438.22|15
1612754330000|2021-02-08 03:18:50|442.26|438.26|442.24|438.24|442.32|438.32|442.2|438.2|11
1612754340000|2021-02-08 03:19:00|442.22|438.22|442.24|438.24|442.39|438.39|442.22|438.22|11
1612754350000|2021-02-08 03:19:10|442.27|438.27|442.44|438.44|442.58|438.58|442.27|438.27|21
1612754360000|2021-02-08 03:19:20|442.45|438.45|442.66|438.66|442.78|438.78|442.45|438.45|30
1612754370000|2021-02-08 03:19:30|442.63|438.63|442.51|438.51|442.87|438.87|442.48|438.48|24
1612754380000|2021-02-08 03:19:40|442.54|438.54|443.05|439.05|443.05|439.05|442.51|438.51|26
1612754390000|2021-02-08 03:19:50|442.95|438.95|443.04|439.04|443.15|439.15|442.62|438.62|24
1612754400000|2021-02-08 03:20:00|443.05|439.05|443.17|439.17|443.26|439.26|443.05|439.05|19
1612754410000|2021-02-08 03:20:10|443.18|439.18|443.17|439.17|443.2|439.2|443.17|439.17|7
1612754420000|2021-02-08 03:20:20|443.18|439.18|443.09|439.09|443.2|439.2|443.07|439.07|19
1612754430000|2021-02-08 03:20:30|443.07|439.07|443.01|439.01|443.07|439.07|442.83|438.83|18
1612754440000|2021-02-08 03:20:40|442.95|438.95|443.12|439.12|443.12|439.12|442.9|438.9|27
1612754450000|2021-02-08 03:20:50|443.14|439.14|443.06|439.06|443.31|439.31|443.05|439.05|19
1612754460000|2021-02-08 03:21:00|443.04|439.04|442.94|438.94|443.04|439.04|442.89|438.89|25
1612754470000|2021-02-08 03:21:10|442.93|438.93|442.96|438.96|442.98|438.98|442.92|438.92|20
1612754480000|2021-02-08 03:21:20|442.95|438.95|442.8|438.8|442.98|438.98|442.8|438.8|28
1612754490000|2021-02-08 03:21:30|442.79|438.79|442.68|438.68|442.84|438.84|442.68|438.68|28
1612754500000|2021-02-08 03:21:40|442.69|438.69|442.9|438.9|442.96|438.96|442.69|438.69|24
1612754510000|2021-02-08 03:21:50|442.91|438.91|442.69|438.69|442.91|438.91|442.69|438.69|26
1612754520000|2021-02-08 03:22:00|442.64|438.64|442.46|438.46|442.64|438.64|442.46|438.46|14
1612754530000|2021-02-08 03:22:10|442.45|438.45|442.32|438.32|442.47|438.47|442.29|438.29|24
1612754540000|2021-02-08 03:22:20|442.24|438.24|442.21|438.21|442.24|438.24|442.1|438.1|25
1612754550000|2021-02-08 03:22:30|442.22|438.22|442.11|438.11|442.32|438.32|442.08|438.08|26
1612754560000|2021-02-08 03:22:40|442.14|438.14|441.89|437.89|442.14|438.14|441.89|437.89|19
1612754570000|2021-02-08 03:22:50|441.91|437.91|441.85|437.85|441.91|437.91|441.85|437.85|21
1612754580000|2021-02-08 03:23:00|441.84|437.84|442.16|438.16|442.17|438.17|441.84|437.84|22
1612754590000|2021-02-08 03:23:10|442.05|438.05|442.19|438.19|442.31|438.31|442.04|438.04|26
1612754600000|2021-02-08 03:23:20|442.2|438.2|442.14|438.14|442.25|438.25|442.14|438.14|19
1612754610000|2021-02-08 03:23:30|442.13|438.13|442.19|438.19|442.23|438.23|442.11|438.11|23
1612754620000|2021-02-08 03:23:40|442.2|438.2|442.04|438.04|442.24|438.24|441.98|437.98|28
1612754630000|2021-02-08 03:23:50|442.02|438.02|442.2|438.2|442.25|438.25|442.02|438.02|23
1612754640000|2021-02-08 03:24:00|442.21|438.21|442.14|438.14|442.31|438.31|442.14|438.14|22
1612754650000|2021-02-08 03:24:10|442.16|438.16|442.19|438.19|442.22|438.22|442.13|438.13|22
1612754660000|2021-02-08 03:24:20|442.2|438.2|442.14|438.14|442.2|438.2|442.12|438.12|19
1612754670000|2021-02-08 03:24:30|442.12|438.12|441.92|437.92|442.15|438.15|441.86|437.86|21
1612754680000|2021-02-08 03:24:40|441.91|437.91|441.85|437.85|441.93|437.93|441.85|437.85|17
1612754690000|2021-02-08 03:24:50|441.83|437.83|441.74|437.74|441.83|437.83|441.73|437.73|13
1612754700000|2021-02-08 03:25:00|441.76|437.76|441.76|437.76|441.88|437.88|441.72|437.72|14
1612754710000|2021-02-08 03:25:10|441.77|437.77|441.96|437.96|442|438|441.76|437.76|26
1612754720000|2021-02-08 03:25:20|441.98|437.98|442|438|442.02|438.02|441.82|437.82|25
1612754730000|2021-02-08 03:25:30|441.98|437.98|442.23|438.23|442.23|438.23|441.97|437.97|24
1612754740000|2021-02-08 03:25:40|442.22|438.22|442.53|438.53|442.53|438.53|442.19|438.19|21
1612754750000|2021-02-08 03:25:50|442.51|438.51|442.48|438.48|442.51|438.51|442.29|438.29|20
1612754760000|2021-02-08 03:26:00|442.5|438.5|442.33|438.33|442.5|438.5|442.31|438.31|20
1612754770000|2021-02-08 03:26:10|442.32|438.32|442.33|438.33|442.34|438.34|442.26|438.26|25
1612754780000|2021-02-08 03:26:20|442.38|438.38|442.04|438.04|442.4|438.4|442.04|438.04|30
1612754790000|2021-02-08 03:26:30|442.05|438.05|442.04|438.04|442.19|438.19|442.01|438.01|28
1612754800000|2021-02-08 03:26:40|442.03|438.03|441.69|437.69|442.03|438.03|441.69|437.69|24
1612754810000|2021-02-08 03:26:50|441.66|437.66|441.61|437.61|441.84|437.84|441.57|437.57|30
1612754820000|2021-02-08 03:27:00|441.6|437.6|441.48|437.48|441.84|437.84|441.46|437.46|25
1612754830000|2021-02-08 03:27:10|441.47|437.47|441.55|437.55|441.63|437.63|441.45|437.45|29
1612754840000|2021-02-08 03:27:20|441.53|437.53|441.28|437.28|441.53|437.53|441.26|437.26|25
1612754850000|2021-02-08 03:27:30|441.27|437.27|441.04|437.04|441.27|437.27|440.85|436.85|29
1612754860000|2021-02-08 03:27:40|441.02|437.02|441.05|437.05|441.07|437.07|440.94|436.94|27
1612754870000|2021-02-08 03:27:50|441.04|437.04|441.04|437.04|441.16|437.16|441.04|437.04|20
1612754880000|2021-02-08 03:28:00|441.05|437.05|441.01|437.01|441.2|437.2|440.99|436.99|28
1612754890000|2021-02-08 03:28:10|441.08|437.08|440.97|436.97|441.11|437.11|440.96|436.96|29
1612754900000|2021-02-08 03:28:20|440.96|436.96|441.01|437.01|441.03|437.03|440.91|436.91|28
1612754910000|2021-02-08 03:28:30|441.03|437.03|441.01|437.01|441.11|437.11|440.88|436.88|30
1612754920000|2021-02-08 03:28:40|441.02|437.02|441.02|437.02|441.07|437.07|441.01|437.01|18
1612754930000|2021-02-08 03:28:50|441.03|437.03|441.19|437.19|441.23|437.23|441|437|30
1612754940000|2021-02-08 03:29:00|441.16|437.16|441.49|437.49|441.49|437.49|441.08|437.08|31
1612754950000|2021-02-08 03:29:10|441.42|437.42|441.78|437.78|441.78|437.78|441.42|437.42|27
1612754960000|2021-02-08 03:29:20|441.79|437.79|441.79|437.79|441.83|437.83|441.79|437.79|5
1612754970000|2021-02-08 03:29:30|441.8|437.8|441.92|437.92|441.94|437.94|441.8|437.8|23
1612754980000|2021-02-08 03:29:40|441.93|437.93|442.49|438.49|442.49|438.49|441.63|437.63|14
1612754990000|2021-02-08 03:29:50|442.51|438.51|442.62|438.62|442.62|438.62|442.51|438.51|15
1612755000000|2021-02-08 03:30:00|442.63|438.63|442.61|438.61|442.64|438.64|442.6|438.6|19
1612755010000|2021-02-08 03:30:10|442.62|438.62|442.73|438.73|442.73|438.73|442.61|438.61|16
1612755020000|2021-02-08 03:30:20|442.75|438.75|442.64|438.64|442.8|438.8|442.64|438.64|27
1612755030000|2021-02-08 03:30:30|442.63|438.63|442.53|438.53|442.63|438.63|442.53|438.53|28
1612755040000|2021-02-08 03:30:40|442.55|438.55|442.55|438.55|442.58|438.58|442.52|438.52|26
1612755050000|2021-02-08 03:30:50|442.54|438.54|442.59|438.59|442.61|438.61|442.52|438.52|27
1612755060000|2021-02-08 03:31:00|442.6|438.6|442.61|438.61|442.65|438.65|442.56|438.56|25
1612755070000|2021-02-08 03:31:10|442.59|438.59|442.72|438.72|442.72|438.72|442.59|438.59|17
1612755080000|2021-02-08 03:31:20|442.71|438.71|442.64|438.64|442.73|438.73|442.62|438.62|22
1612755090000|2021-02-08 03:31:30|442.63|438.63|442.59|438.59|442.65|438.65|442.57|438.57|20
1612755100000|2021-02-08 03:31:40|442.57|438.57|442.62|438.62|442.63|438.63|442.51|438.51|26
1612755110000|2021-02-08 03:31:50|442.63|438.63|442.81|438.81|442.81|438.81|442.6|438.6|24
1612755120000|2021-02-08 03:32:00|442.8|438.8|442.66|438.66|442.81|438.81|442.61|438.61|23
1612755130000|2021-02-08 03:32:10|442.65|438.65|442.62|438.62|442.69|438.69|442.61|438.61|26
1612755140000|2021-02-08 03:32:20|442.61|438.61|442.53|438.53|442.62|438.62|442.53|438.53|25
1612755150000|2021-02-08 03:32:30|442.54|438.54|442.42|438.42|442.54|438.54|442.38|438.38|25
1612755160000|2021-02-08 03:32:40|442.41|438.41|442.32|438.32|442.41|438.41|442.31|438.31|22
1612755170000|2021-02-08 03:32:50|442.34|438.34|442.22|438.22|442.34|438.34|442.22|438.22|22
1612755180000|2021-02-08 03:33:00|442.2|438.2|442.08|438.08|442.2|438.2|442.07|438.07|21
1612755190000|2021-02-08 03:33:10|442.1|438.1|442.08|438.08|442.14|438.14|442.07|438.07|25
1612755200000|2021-02-08 03:33:20|442.07|438.07|442.02|438.02|442.08|438.08|441.99|437.99|22
1612755210000|2021-02-08 03:33:30|442.03|438.03|442.04|438.04|442.05|438.05|442.01|438.01|16
1612755220000|2021-02-08 03:33:40|442.05|438.05|442.23|438.23|442.23|438.23|442.03|438.03|20
1612755230000|2021-02-08 03:33:50|442.25|438.25|442.07|438.07|442.25|438.25|442.07|438.07|12
1612755240000|2021-02-08 03:34:00|442.08|438.08|442.1|438.1|442.1|438.1|442.08|438.08|8
1612755250000|2021-02-08 03:34:10|442.11|438.11|442.19|438.19|442.21|438.21|442.11|438.11|13
1612755260000|2021-02-08 03:34:20|442.2|438.2|442.46|438.46|442.47|438.47|442.2|438.2|21
1612755270000|2021-02-08 03:34:30|442.42|438.42|442.66|438.66|442.67|438.67|442.42|438.42|18
1612755280000|2021-02-08 03:34:40|442.67|438.67|442.72|438.72|442.77|438.77|442.53|438.53|22
1612755290000|2021-02-08 03:34:50|442.71|438.71|442.67|438.67|442.71|438.71|442.58|438.58|24
1612755300000|2021-02-08 03:35:00|442.66|438.66|442.78|438.78|442.78|438.78|442.66|438.66|24
1612755310000|2021-02-08 03:35:10|442.76|438.76|442.68|438.68|442.77|438.77|442.59|438.59|20
1612755320000|2021-02-08 03:35:20|442.69|438.69|442.71|438.71|442.73|438.73|442.67|438.67|20
1612755330000|2021-02-08 03:35:30|442.69|438.69|442.87|438.87|442.87|438.87|442.68|438.68|21
1612755340000|2021-02-08 03:35:40|442.86|438.86|442.79|438.79|442.89|438.89|442.79|438.79|18
1612755350000|2021-02-08 03:35:50|442.78|438.78|442.88|438.88|442.89|438.89|442.73|438.73|24
1612755360000|2021-02-08 03:36:00|442.84|438.84|442.83|438.83|443.07|439.07|442.76|438.76|18
1612755370000|2021-02-08 03:36:10|442.84|438.84|443.12|439.12|443.14|439.14|442.84|438.84|24
1612755380000|2021-02-08 03:36:20|443.11|439.11|443.32|439.32|443.32|439.32|443.1|439.1|14
1612755390000|2021-02-08 03:36:30|443.31|439.31|443.54|439.54|443.54|439.54|443.29|439.29|14
1612755400000|2021-02-08 03:36:40|443.42|439.42|444.16|440.16|444.16|440.16|443.42|439.42|21
1612755410000|2021-02-08 03:36:50|444.2|440.2|444.01|440.01|444.22|440.22|443.97|439.97|33
1612755420000|2021-02-08 03:37:00|443.99|439.99|444.05|440.05|444.07|440.07|443.98|439.98|25
1612755430000|2021-02-08 03:37:10|444.07|440.07|444.09|440.09|444.22|440.22|443.57|439.57|31
1612755440000|2021-02-08 03:37:20|444.11|440.11|443.9|439.9|444.14|440.14|443.84|439.84|25
1612755450000|2021-02-08 03:37:30|443.88|439.88|443.9|439.9|443.94|439.94|443.86|439.86|23
1612755460000|2021-02-08 03:37:40|443.92|439.92|443.88|439.88|443.92|439.92|443.85|439.85|15
1612755470000|2021-02-08 03:37:50|443.87|439.87|443.77|439.77|443.94|439.94|443.75|439.75|24
1612755480000|2021-02-08 03:38:00|443.76|439.76|443.76|439.76|443.91|439.91|443.76|439.76|31
1612755490000|2021-02-08 03:38:10|443.79|439.79|443.59|439.59|443.79|439.79|443.58|439.58|25
1612755500000|2021-02-08 03:38:20|443.58|439.58|443.62|439.62|443.62|439.62|443.51|439.51|26
1612755510000|2021-02-08 03:38:30|443.63|439.63|443.69|439.69|443.71|439.71|443.63|439.63|28
1612755520000|2021-02-08 03:38:40|443.67|439.67|443.37|439.37|443.75|439.75|443.35|439.35|31
1612755530000|2021-02-08 03:38:50|443.4|439.4|443.54|439.54|443.63|439.63|443.36|439.36|30
1612755540000|2021-02-08 03:39:00|443.53|439.53|443.55|439.55|443.66|439.66|443.5|439.5|19
1612755550000|2021-02-08 03:39:10|443.54|439.54|443.5|439.5|443.54|439.54|443.46|439.46|7
1612755560000|2021-02-08 03:39:20|443.49|439.49|443.48|439.48|443.5|439.5|443.46|439.46|13
1612755570000|2021-02-08 03:39:30|443.49|439.49|443.27|439.27|443.49|439.49|443.09|439.09|15
1612755580000|2021-02-08 03:39:40|443.26|439.26|443.29|439.29|443.29|439.29|443.26|439.26|8
1612755590000|2021-02-08 03:39:50|443.28|439.28|443.36|439.36|443.41|439.41|443.28|439.28|13
1612755600000|2021-02-08 03:40:00|443.34|439.34|443.18|439.18|443.34|439.34|443.16|439.16|20
1612755610000|2021-02-08 03:40:10|443.14|439.14|443.1|439.1|443.15|439.15|443.06|439.06|21
1612755620000|2021-02-08 03:40:20|443.09|439.09|443.1|439.1|443.11|439.11|443.09|439.09|10
1612755630000|2021-02-08 03:40:30|443.11|439.11|442.98|438.98|443.11|439.11|442.98|438.98|19
1612755640000|2021-02-08 03:40:40|442.99|438.99|442.94|438.94|443.01|439.01|442.92|438.92|20
1612755650000|2021-02-08 03:40:50|442.95|438.95|442.81|438.81|442.95|438.95|442.79|438.79|11
1612755660000|2021-02-08 03:41:00|442.83|438.83|443|439|443.02|439.02|442.83|438.83|24
1612755670000|2021-02-08 03:41:10|443.02|439.02|443.02|439.02|443.03|439.03|442.97|438.97|14
1612755680000|2021-02-08 03:41:20|443.03|439.03|443.06|439.06|443.18|439.18|442.98|438.98|20
1612755690000|2021-02-08 03:41:30|443.12|439.12|443.38|439.38|443.44|439.44|443.12|439.12|22
1612755700000|2021-02-08 03:41:40|443.39|439.39|443.61|439.61|443.61|439.61|443.39|439.39|14
1612755710000|2021-02-08 03:41:50|443.62|439.62|443.48|439.48|443.71|439.71|443.39|439.39|18
1612755720000|2021-02-08 03:42:00|443.5|439.5|443.75|439.75|443.77|439.77|443.47|439.47|20
1612755730000|2021-02-08 03:42:10|443.69|439.69|444.03|440.03|444.05|440.05|443.44|439.44|20
1612755740000|2021-02-08 03:42:20|444.04|440.04|444|440|444.05|440.05|443.45|439.45|27
1612755750000|2021-02-08 03:42:30|444.06|440.06|444.2|440.2|444.26|440.26|444.03|440.03|25
1612755760000|2021-02-08 03:42:40|444.16|440.16|444.13|440.13|444.21|440.21|444.13|440.13|25
1612755770000|2021-02-08 03:42:50|444.14|440.14|444.01|440.01|444.14|440.14|443.78|439.78|32
1612755780000|2021-02-08 03:43:00|443.96|439.96|443.9|439.9|444.01|440.01|443.9|439.9|24
1612755790000|2021-02-08 03:43:10|443.91|439.91|444|440|444.01|440.01|443.9|439.9|16
1612755800000|2021-02-08 03:43:20|443.98|439.98|443.87|439.87|443.98|439.98|443.83|439.83|18
1612755810000|2021-02-08 03:43:30|443.85|439.85|443.7|439.7|443.9|439.9|443.65|439.65|26
1612755820000|2021-02-08 03:43:40|443.67|439.67|443.62|439.62|443.7|439.7|443.62|439.62|15
1612755830000|2021-02-08 03:43:50|443.63|439.63|443.54|439.54|443.64|439.64|443.49|439.49|19
1612755840000|2021-02-08 03:44:00|443.55|439.55|443.65|439.65|443.69|439.69|443.54|439.54|21
1612755850000|2021-02-08 03:44:10|443.72|439.72|443.85|439.85|443.85|439.85|443.71|439.71|19
1612755860000|2021-02-08 03:44:20|443.84|439.84|443.68|439.68|443.85|439.85|443.65|439.65|18
1612755870000|2021-02-08 03:44:30|443.65|439.65|443.68|439.68|443.79|439.79|443.65|439.65|9
1612755880000|2021-02-08 03:44:40|443.69|439.69|443.57|439.57|443.72|439.72|443.57|439.57|23
1612755890000|2021-02-08 03:44:50|443.59|439.59|443.68|439.68|443.69|439.69|443.59|439.59|17
1612755900000|2021-02-08 03:45:00|443.66|439.66|443.76|439.76|443.8|439.8|443.66|439.66|25
1612755910000|2021-02-08 03:45:10|443.75|439.75|443.73|439.73|443.82|439.82|443.71|439.71|18
1612755920000|2021-02-08 03:45:20|443.71|439.71|443.44|439.44|443.71|439.71|443.44|439.44|13
1612755930000|2021-02-08 03:45:30|443.42|439.42|443.24|439.24|443.49|439.49|443.24|439.24|27
1612755940000|2021-02-08 03:45:40|443.33|439.33|443.18|439.18|443.36|439.36|443.18|439.18|20
1612755950000|2021-02-08 03:45:50|443.09|439.09|442.96|438.96|443.14|439.14|442.96|438.96|8
1612755960000|2021-02-08 03:46:00|442.98|438.98|442.58|438.58|443.01|439.01|442.53|438.53|24
1612755970000|2021-02-08 03:46:10|442.57|438.57|442.56|438.56|442.59|438.59|442.55|438.55|21
1612755980000|2021-02-08 03:46:20|442.6|438.6|442.68|438.68|442.73|438.73|442.6|438.6|17
1612755990000|2021-02-08 03:46:30|442.7|438.7|442.82|438.82|442.82|438.82|442.67|438.67|30
1612756000000|2021-02-08 03:46:40|442.81|438.81|442.78|438.78|442.81|438.81|442.73|438.73|22
1612756010000|2021-02-08 03:46:50|442.75|438.75|442.96|438.96|442.97|438.97|442.75|438.75|23
1612756020000|2021-02-08 03:47:00|442.95|438.95|443.09|439.09|443.1|439.1|442.91|438.91|23
1612756030000|2021-02-08 03:47:10|443.1|439.1|443.44|439.44|443.49|439.49|443.09|439.09|32
1612756040000|2021-02-08 03:47:20|443.42|439.42|443.28|439.28|443.42|439.42|442.73|438.73|29
1612756050000|2021-02-08 03:47:30|443.27|439.27|443.23|439.23|443.32|439.32|443.07|439.07|30
1612756060000|2021-02-08 03:47:40|443.24|439.24|443.02|439.02|443.24|439.24|442.99|438.99|19
1612756070000|2021-02-08 03:47:50|442.99|438.99|442.88|438.88|443.04|439.04|442.84|438.84|29
1612756080000|2021-02-08 03:48:00|442.84|438.84|442.87|438.87|442.88|438.88|442.83|438.83|19
1612756090000|2021-02-08 03:48:10|442.84|438.84|442.98|438.98|442.98|438.98|442.83|438.83|20
1612756100000|2021-02-08 03:48:20|442.99|438.99|442.95|438.95|443.05|439.05|442.94|438.94|20
1612756110000|2021-02-08 03:48:30|442.99|438.99|443.16|439.16|443.17|439.17|442.94|438.94|19
1612756120000|2021-02-08 03:48:40|443.08|439.08|443|439|443.12|439.12|442.99|438.99|19
1612756130000|2021-02-08 03:48:50|443.07|439.07|443.08|439.08|443.13|439.13|442.97|438.97|12
1612756140000|2021-02-08 03:49:00|443.09|439.09|443.21|439.21|443.21|439.21|443.04|439.04|10
1612756150000|2021-02-08 03:49:10|443.2|439.2|443.2|439.2|443.32|439.32|443.11|439.11|28
1612756160000|2021-02-08 03:49:20|443.16|439.16|443.2|439.2|443.25|439.25|443.16|439.16|25
1612756170000|2021-02-08 03:49:30|443.23|439.23|443.19|439.19|443.24|439.24|443.15|439.15|13
1612756180000|2021-02-08 03:49:40|443.18|439.18|443.2|439.2|443.23|439.23|443.18|439.18|20
1612756190000|2021-02-08 03:49:50|443.19|439.19|443.21|439.21|443.22|439.22|443.13|439.13|21
1612756200000|2021-02-08 03:50:00|443.19|439.19|442.92|438.92|443.19|439.19|442.9|438.9|17
1612756210000|2021-02-08 03:50:10|442.9|438.9|442.64|438.64|442.9|438.9|442.55|438.55|32
1612756220000|2021-02-08 03:50:20|442.65|438.65|442.7|438.7|442.74|438.74|442.6|438.6|25
1612756230000|2021-02-08 03:50:30|442.71|438.71|442.47|438.47|442.71|438.71|442.45|438.45|30
1612756240000|2021-02-08 03:50:40|442.48|438.48|442.26|438.26|442.48|438.48|442.25|438.25|19
1612756250000|2021-02-08 03:50:50|442.25|438.25|442.31|438.31|442.32|438.32|442.24|438.24|20
1612756260000|2021-02-08 03:51:00|442.33|438.33|442.3|438.3|442.38|438.38|442.3|438.3|19
1612756270000|2021-02-08 03:51:10|442.31|438.31|442.23|438.23|442.35|438.35|442.22|438.22|18
1612756280000|2021-02-08 03:51:20|442.22|438.22|442.05|438.05|442.23|438.23|442.04|438.04|23
1612756290000|2021-02-08 03:51:30|442.04|438.04|441.96|437.96|442.05|438.05|441.96|437.96|17
1612756300000|2021-02-08 03:51:40|441.94|437.94|442|438|442.01|438.01|441.94|437.94|13
1612756310000|2021-02-08 03:51:50|442.03|438.03|441.97|437.97|442.15|438.15|441.96|437.96|21
1612756320000|2021-02-08 03:52:00|441.96|437.96|441.78|437.78|441.96|437.96|441.77|437.77|19
1612756330000|2021-02-08 03:52:10|441.81|437.81|441.8|437.8|441.82|437.82|441.8|437.8|10
1612756340000|2021-02-08 03:52:20|441.81|437.81|441.67|437.67|441.82|437.82|441.59|437.59|22
1612756350000|2021-02-08 03:52:30|441.66|437.66|441.75|437.75|441.77|437.77|441.66|437.66|26
1612756360000|2021-02-08 03:52:40|441.74|437.74|441.79|437.79|441.79|437.79|441.71|437.71|15
1612756370000|2021-02-08 03:52:50|441.74|437.74|441.86|437.86|441.89|437.89|441.74|437.74|23
1612756380000|2021-02-08 03:53:00|441.83|437.83|441.83|437.83|441.89|437.89|441.81|437.81|22
1612756390000|2021-02-08 03:53:10|441.84|437.84|441.88|437.88|441.89|437.89|441.83|437.83|10
1612756400000|2021-02-08 03:53:20|441.86|437.86|441.88|437.88|441.91|437.91|441.85|437.85|18
1612756410000|2021-02-08 03:53:30|441.91|437.91|441.86|437.86|441.92|437.92|441.81|437.81|23
1612756420000|2021-02-08 03:53:40|441.85|437.85|441.85|437.85|441.93|437.93|441.8|437.8|28
1612756430000|2021-02-08 03:53:50|441.84|437.84|441.81|437.81|441.84|437.84|441.78|437.78|21
1612756440000|2021-02-08 03:54:00|441.82|437.82|442.14|438.14|442.17|438.17|441.81|437.81|23
1612756450000|2021-02-08 03:54:10|442.13|438.13|442.17|438.17|442.18|438.18|442.12|438.12|18
1612756460000|2021-02-08 03:54:20|442.15|438.15|442.09|438.09|442.17|438.17|442.09|438.09|17
1612756470000|2021-02-08 03:54:30|442.13|438.13|442.14|438.14|442.15|438.15|442.09|438.09|13
1612756480000|2021-02-08 03:54:40|442.12|438.12|442.15|438.15|442.27|438.27|442.11|438.11|18
1612756490000|2021-02-08 03:54:50|442.16|438.16|442.53|438.53|442.53|438.53|442|438|17
1612756500000|2021-02-08 03:55:00|442.48|438.48|442.61|438.61|442.69|438.69|442.48|438.48|13
1612756510000|2021-02-08 03:55:10|442.62|438.62|442.88|438.88|442.89|438.89|442.51|438.51|16
1612756520000|2021-02-08 03:55:20|442.92|438.92|442.99|438.99|443.07|439.07|442.9|438.9|13
1612756530000|2021-02-08 03:55:30|443|439|443.37|439.37|443.46|439.46|442.98|438.98|20
1612756540000|2021-02-08 03:55:40|443.38|439.38|443.25|439.25|443.61|439.61|443.24|439.24|21
1612756550000|2021-02-08 03:55:50|443.28|439.28|443.31|439.31|443.34|439.34|443.26|439.26|25
1612756560000|2021-02-08 03:56:00|443.32|439.32|443.21|439.21|443.33|439.33|443.17|439.17|23
1612756570000|2021-02-08 03:56:10|443.2|439.2|442.98|438.98|443.21|439.21|442.98|438.98|21
1612756580000|2021-02-08 03:56:20|442.97|438.97|442.85|438.85|442.97|438.97|442.73|438.73|32
1612756590000|2021-02-08 03:56:30|442.93|438.93|443.1|439.1|443.1|439.1|442.93|438.93|20
1612756600000|2021-02-08 03:56:40|443.09|439.09|443.14|439.14|443.22|439.22|443.09|439.09|19
1612756610000|2021-02-08 03:56:50|443.09|439.09|443.14|439.14|443.17|439.17|443.08|439.08|14
1612756620000|2021-02-08 03:57:00|443.17|439.17|443.19|439.19|443.27|439.27|443.15|439.15|19
1612756630000|2021-02-08 03:57:10|443.2|439.2|443.16|439.16|443.24|439.24|443.16|439.16|13
1612756640000|2021-02-08 03:57:20|443.15|439.15|443.15|439.15|443.17|439.17|443.13|439.13|14
1612756650000|2021-02-08 03:57:30|443.14|439.14|443.11|439.11|443.19|439.19|443.11|439.11|22
1612756660000|2021-02-08 03:57:40|443.12|439.12|442.99|438.99|443.12|439.12|442.97|438.97|18
1612756670000|2021-02-08 03:57:50|442.98|438.98|442.96|438.96|443.01|439.01|442.96|438.96|17
1612756680000|2021-02-08 03:58:00|442.98|438.98|442.86|438.86|442.98|438.98|442.86|438.86|11
1612756690000|2021-02-08 03:58:10|442.81|438.81|442.31|438.31|442.84|438.84|442.27|438.27|21
1612756700000|2021-02-08 03:58:20|442.29|438.29|441.95|437.95|442.29|438.29|441.9|437.9|25
1612756710000|2021-02-08 03:58:30|441.94|437.94|441.71|437.71|441.94|437.94|441.65|437.65|20
1612756720000|2021-02-08 03:58:40|441.72|437.72|441.78|437.78|441.81|437.81|441.61|437.61|28
1612756730000|2021-02-08 03:58:50|441.77|437.77|441.86|437.86|441.94|437.94|441.76|437.76|20
1612756740000|2021-02-08 03:59:00|441.89|437.89|441.87|437.87|441.93|437.93|441.85|437.85|25
1612756750000|2021-02-08 03:59:10|441.85|437.85|441.78|437.78|441.85|437.85|441.74|437.74|22
1612756760000|2021-02-08 03:59:20|441.77|437.77|441.75|437.75|441.8|437.8|441.73|437.73|13
1612756770000|2021-02-08 03:59:30|441.76|437.76|441.72|437.72|441.77|437.77|441.62|437.62|19
1612756780000|2021-02-08 03:59:40|441.73|437.73|441.78|437.78|441.97|437.97|441.72|437.72|18
1612756790000|2021-02-08 03:59:50|441.77|437.77|441.79|437.79|441.82|437.82|441.76|437.76|18
1612756800000|2021-02-08 04:00:00|441.78|437.78|441.7|437.7|441.79|437.79|441.69|437.69|20
1612756810000|2021-02-08 04:00:10|441.69|437.69|441.7|437.7|441.7|437.7|441.69|437.69|6
1612756820000|2021-02-08 04:00:20|441.68|437.68|441.54|437.54|441.7|437.7|441.53|437.53|21
1612756830000|2021-02-08 04:00:30|441.62|437.62|441.71|437.71|441.76|437.76|441.52|437.52|26
1612756840000|2021-02-08 04:00:40|441.64|437.64|441.5|437.5|441.64|437.64|441.5|437.5|17
1612756850000|2021-02-08 04:00:50|441.45|437.45|441.72|437.72|441.72|437.72|441.45|437.45|21
1612756860000|2021-02-08 04:01:00|441.73|437.73|441.71|437.71|441.73|437.73|441.71|437.71|3
1612756870000|2021-02-08 04:01:10|441.73|437.73|442.02|438.02|442.02|438.02|441.73|437.73|20
1612756880000|2021-02-08 04:01:20|442|438|442.38|438.38|442.38|438.38|442|438|13
1612756890000|2021-02-08 04:01:30|442.33|438.33|442.61|438.61|442.65|438.65|442.33|438.33|23
1612756900000|2021-02-08 04:01:40|442.62|438.62|442.7|438.7|442.75|438.75|442.62|438.62|20
1612756910000|2021-02-08 04:01:50|442.71|438.71|442.83|438.83|442.84|438.84|442.71|438.71|21
1612756920000|2021-02-08 04:02:00|442.84|438.84|442.86|438.86|442.9|438.9|442.78|438.78|16
1612756930000|2021-02-08 04:02:10|442.87|438.87|442.87|438.87|442.88|438.88|442.84|438.84|12
1612756940000|2021-02-08 04:02:20|442.9|438.9|443.25|439.25|443.25|439.25|442.87|438.87|15
1612756950000|2021-02-08 04:02:30|443.27|439.27|443.54|439.54|443.54|439.54|443.26|439.26|19
1612756960000|2021-02-08 04:02:40|443.48|439.48|443.69|439.69|443.78|439.78|443.47|439.47|27
1612756970000|2021-02-08 04:02:50|443.7|439.7|443.7|439.7|443.7|439.7|443.69|439.69|9
1612756980000|2021-02-08 04:03:00|443.71|439.71|443.55|439.55|443.79|439.79|443.52|439.52|27
1612756990000|2021-02-08 04:03:10|443.54|439.54|443.51|439.51|443.55|439.55|443.49|439.49|27
1612757000000|2021-02-08 04:03:20|443.52|439.52|443.96|439.96|443.96|439.96|443.52|439.52|20
1612757010000|2021-02-08 04:03:30|443.98|439.98|444.05|440.05|444.05|440.05|443.96|439.96|17
1612757020000|2021-02-08 04:03:40|444|440|444.13|440.13|444.18|440.18|444|440|12
1612757030000|2021-02-08 04:03:50|444.09|440.09|444.19|440.19|444.6|440.6|444.09|440.09|16
1612757040000|2021-02-08 04:04:00|444.21|440.21|444.66|440.66|444.83|440.83|443.9|439.9|21
1612757050000|2021-02-08 04:04:10|444.67|440.67|444.72|440.72|444.77|440.77|444.47|440.47|19
1612757060000|2021-02-08 04:04:20|444.81|440.81|444.85|440.85|444.89|440.89|444.74|440.74|24
1612757070000|2021-02-08 04:04:30|444.86|440.86|444.8|440.8|444.98|440.98|444.8|440.8|22
1612757080000|2021-02-08 04:04:40|444.81|440.81|444.77|440.77|444.83|440.83|444.76|440.76|7
1612757090000|2021-02-08 04:04:50|444.76|440.76|444.58|440.58|444.82|440.82|444.47|440.47|28
1612757100000|2021-02-08 04:05:00|444.56|440.56|444.73|440.73|444.74|440.74|444.5|440.5|22
1612757110000|2021-02-08 04:05:10|444.76|440.76|444.37|440.37|444.77|440.77|444.34|440.34|20
1612757120000|2021-02-08 04:05:20|444.34|440.34|444.41|440.41|444.48|440.48|444.32|440.32|19
1612757130000|2021-02-08 04:05:30|444.42|440.42|444.69|440.69|444.69|440.69|444.42|440.42|16
1612757140000|2021-02-08 04:05:40|444.7|440.7|444.64|440.64|444.81|440.81|444.61|440.61|28
1612757150000|2021-02-08 04:05:50|444.63|440.63|444.64|440.64|444.67|440.67|444.62|440.62|15
1612757160000|2021-02-08 04:06:00|444.65|440.65|444.58|440.58|444.65|440.65|444.48|440.48|19
1612757170000|2021-02-08 04:06:10|444.57|440.57|444.67|440.67|444.67|440.67|444.55|440.55|24
1612757180000|2021-02-08 04:06:20|444.68|440.68|444.69|440.69|444.78|440.78|444.67|440.67|23
1612757190000|2021-02-08 04:06:30|444.71|440.71|444.78|440.78|444.78|440.78|444.68|440.68|20
1612757200000|2021-02-08 04:06:40|444.77|440.77|444.72|440.72|444.77|440.77|444.57|440.57|22
1612757210000|2021-02-08 04:06:50|444.7|440.7|444.76|440.76|444.76|440.76|444.61|440.61|22
1612757220000|2021-02-08 04:07:00|444.75|440.75|444.8|440.8|444.81|440.81|444.66|440.66|15
1612757230000|2021-02-08 04:07:10|444.79|440.79|444.84|440.84|444.84|440.84|444.79|440.79|12
1612757240000|2021-02-08 04:07:20|444.82|440.82|444.84|440.84|444.84|440.84|444.82|440.82|2
1612757250000|2021-02-08 04:07:30|444.85|440.85|444.85|440.85|444.85|440.85|444.82|440.82|5
1612757260000|2021-02-08 04:07:40|444.86|440.86|444.81|440.81|444.86|440.86|444.77|440.77|13
1612757270000|2021-02-08 04:07:50|444.82|440.82|444.85|440.85|444.85|440.85|444.82|440.82|5
1612757280000|2021-02-08 04:08:00|444.86|440.86|444.92|440.92|444.92|440.92|444.85|440.85|3
1612757290000|2021-02-08 04:08:10|444.91|440.91|444.98|440.98|444.98|440.98|444.86|440.86|9
1612757300000|2021-02-08 04:08:20|444.97|440.97|445.06|441.06|445.06|441.06|444.96|440.96|11
1612757310000|2021-02-08 04:08:30|445.07|441.07|445.17|441.17|445.19|441.19|445.07|441.07|14
1612757320000|2021-02-08 04:08:40|445.18|441.18|445.1|441.1|445.27|441.27|445.09|441.09|22
1612757330000|2021-02-08 04:08:50|445.14|441.14|445.24|441.24|445.25|441.25|445.11|441.11|20
1612757340000|2021-02-08 04:09:00|445.25|441.25|445.26|441.26|445.28|441.28|445.23|441.23|12
1612757350000|2021-02-08 04:09:10|445.28|441.28|445.38|441.38|445.47|441.47|445.26|441.26|23
1612757360000|2021-02-08 04:09:20|445.34|441.34|445.38|441.38|445.42|441.42|445.34|441.34|21
1612757370000|2021-02-08 04:09:30|445.39|441.39|445.38|441.38|445.43|441.43|445.35|441.35|16
1612757380000|2021-02-08 04:09:40|445.53|441.53|445.43|441.43|445.53|441.53|445.43|441.43|13
1612757390000|2021-02-08 04:09:50|445.47|441.47|445.49|441.49|445.6|441.6|445.4|441.4|16
1612757400000|2021-02-08 04:10:00|445.53|441.53|445.45|441.45|445.54|441.54|445.41|441.41|15
1612757410000|2021-02-08 04:10:10|445.41|441.41|445.36|441.36|445.46|441.46|445.32|441.32|24
1612757420000|2021-02-08 04:10:20|445.32|441.32|445.35|441.35|445.4|441.4|445.32|441.32|26
1612757430000|2021-02-08 04:10:30|445.36|441.36|445.26|441.26|445.36|441.36|445.24|441.24|17
1612757440000|2021-02-08 04:10:40|445.28|441.28|445.3|441.3|445.31|441.31|445.26|441.26|13
1612757450000|2021-02-08 04:10:50|445.33|441.33|445.48|441.48|445.48|441.48|445.33|441.33|17
1612757460000|2021-02-08 04:11:00|445.44|441.44|445.37|441.37|445.49|441.49|445.32|441.32|28
1612757470000|2021-02-08 04:11:10|445.32|441.32|445.36|441.36|445.42|441.42|445.32|441.32|22
1612757480000|2021-02-08 04:11:20|445.32|441.32|445.44|441.44|445.52|441.52|445.29|441.29|21
1612757490000|2021-02-08 04:11:30|445.45|441.45|445.38|441.38|445.46|441.46|445.33|441.33|20
1612757500000|2021-02-08 04:11:40|445.4|441.4|445.39|441.39|445.6|441.6|445.35|441.35|14
1612757510000|2021-02-08 04:11:50|445.46|441.46|445.45|441.45|445.59|441.59|445.35|441.35|21
1612757520000|2021-02-08 04:12:00|445.46|441.46|445.78|441.78|445.78|441.78|445.46|441.46|15
1612757530000|2021-02-08 04:12:10|445.8|441.8|445.79|441.79|445.84|441.84|445.77|441.77|19
1612757540000|2021-02-08 04:12:20|445.77|441.77|445.6|441.6|445.79|441.79|445.6|441.6|16
1612757550000|2021-02-08 04:12:30|445.58|441.58|445.64|441.64|445.67|441.67|445.54|441.54|24
1612757560000|2021-02-08 04:12:40|445.66|441.66|445.63|441.63|445.68|441.68|445.61|441.61|13
1612757570000|2021-02-08 04:12:50|445.62|441.62|445.65|441.65|445.66|441.66|445.62|441.62|10
1612757580000|2021-02-08 04:13:00|445.64|441.64|445.61|441.61|445.73|441.73|445.56|441.56|20
1612757590000|2021-02-08 04:13:10|445.62|441.62|445.59|441.59|445.66|441.66|445.55|441.55|22
1612757600000|2021-02-08 04:13:20|445.57|441.57|445.57|441.57|445.59|441.59|445.56|441.56|18
1612757610000|2021-02-08 04:13:30|445.58|441.58|445.59|441.59|445.59|441.59|445.57|441.57|12
1612757620000|2021-02-08 04:13:40|445.6|441.6|445.58|441.58|445.61|441.61|445.58|441.58|3
1612757630000|2021-02-08 04:13:50|445.63|441.63|445.63|441.63|445.64|441.64|445.62|441.62|4
1612757640000|2021-02-08 04:14:00|445.7|441.7|445.6|441.6|445.76|441.76|445.57|441.57|23
1612757650000|2021-02-08 04:14:10|445.57|441.57|445.64|441.64|445.72|441.72|445.54|441.54|24
1612757660000|2021-02-08 04:14:20|445.62|441.62|445.73|441.73|445.73|441.73|445.62|441.62|16
1612757670000|2021-02-08 04:14:30|445.72|441.72|445.69|441.69|445.74|441.74|445.69|441.69|11
1612757680000|2021-02-08 04:14:40|445.64|441.64|445.68|441.68|445.78|441.78|445.49|441.49|34
1612757690000|2021-02-08 04:14:50|445.69|441.69|445.59|441.59|445.71|441.71|445.58|441.58|26
1612757700000|2021-02-08 04:15:00|445.6|441.6|445.72|441.72|445.73|441.73|445.59|441.59|12
1612757710000|2021-02-08 04:15:10|445.67|441.67|445.67|441.67|445.69|441.69|445.66|441.66|11
1612757720000|2021-02-08 04:15:20|445.66|441.66|445.66|441.66|445.69|441.69|445.66|441.66|16
1612757730000|2021-02-08 04:15:30|445.69|441.69|445.7|441.7|445.72|441.72|445.66|441.66|17
1612757740000|2021-02-08 04:15:40|445.71|441.71|445.87|441.87|445.92|441.92|445.68|441.68|12
1612757750000|2021-02-08 04:15:50|445.86|441.86|445.97|441.97|446|442|445.82|441.82|13
1612757760000|2021-02-08 04:16:00|445.96|441.96|445.91|441.91|445.99|441.99|445.72|441.72|24
1612757770000|2021-02-08 04:16:10|445.9|441.9|445.95|441.95|445.96|441.96|445.9|441.9|16
1612757780000|2021-02-08 04:16:20|445.96|441.96|445.97|441.97|445.98|441.98|445.94|441.94|9
1612757790000|2021-02-08 04:16:30|445.98|441.98|445.99|441.99|446.01|442.01|445.97|441.97|14
1612757800000|2021-02-08 04:16:40|446.01|442.01|446.14|442.14|446.17|442.17|445.77|441.77|23
1612757810000|2021-02-08 04:16:50|446.12|442.12|446.16|442.16|446.2|442.2|446.06|442.06|17
1612757820000|2021-02-08 04:17:00|446.2|442.2|446.23|442.23|446.24|442.24|446.19|442.19|22
1612757830000|2021-02-08 04:17:10|446.24|442.24|446.13|442.13|446.24|442.24|445.94|441.94|17
1612757840000|2021-02-08 04:17:20|446.14|442.14|445.96|441.96|446.14|442.14|445.91|441.91|18
1612757850000|2021-02-08 04:17:30|445.95|441.95|445.77|441.77|445.98|441.98|445.75|441.75|21
1612757860000|2021-02-08 04:17:40|445.8|441.8|445.79|441.79|445.81|441.81|445.79|441.79|16
1612757870000|2021-02-08 04:17:50|445.78|441.78|445.82|441.82|445.84|441.84|445.78|441.78|7
1612757880000|2021-02-08 04:18:00|445.8|441.8|445.82|441.82|445.84|441.84|445.8|441.8|14
1612757890000|2021-02-08 04:18:10|445.81|441.81|445.74|441.74|445.87|441.87|445.74|441.74|13
1612757900000|2021-02-08 04:18:20|445.72|441.72|445.7|441.7|445.73|441.73|445.68|441.68|5
1612757910000|2021-02-08 04:18:30|445.68|441.68|445.85|441.85|445.88|441.88|445.68|441.68|22
1612757920000|2021-02-08 04:18:40|445.84|441.84|446.02|442.02|446.11|442.11|445.84|441.84|29
1612757930000|2021-02-08 04:18:50|445.99|441.99|445.74|441.74|446.01|442.01|445.74|441.74|27
1612757940000|2021-02-08 04:19:00|445.72|441.72|445.67|441.67|445.8|441.8|445.62|441.62|27
1612757950000|2021-02-08 04:19:10|445.66|441.66|445.59|441.59|445.7|441.7|445.58|441.58|28
1612757960000|2021-02-08 04:19:20|445.6|441.6|445.59|441.59|445.61|441.61|445.58|441.58|12
1612757970000|2021-02-08 04:19:30|445.61|441.61|445.65|441.65|445.75|441.75|445.61|441.61|23
1612757980000|2021-02-08 04:19:40|445.64|441.64|445.61|441.61|445.67|441.67|445.6|441.6|17
1612757990000|2021-02-08 04:19:50|445.62|441.62|445.62|441.62|445.63|441.63|445.59|441.59|12
1612758000000|2021-02-08 04:20:00|445.63|441.63|445.47|441.47|445.63|441.63|445.47|441.47|14
1612758010000|2021-02-08 04:20:10|445.48|441.48|445.5|441.5|445.56|441.56|445.48|441.48|16
1612758020000|2021-02-08 04:20:20|445.51|441.51|445.48|441.48|445.51|441.51|445.46|441.46|13
1612758030000|2021-02-08 04:20:30|445.49|441.49|445.49|441.49|445.5|441.5|445.49|441.49|9
1612758040000|2021-02-08 04:20:40|445.53|441.53|445.53|441.53|445.76|441.76|445.53|441.53|22
1612758050000|2021-02-08 04:20:50|445.52|441.52|445.49|441.49|445.52|441.52|445.44|441.44|20
1612758060000|2021-02-08 04:21:00|445.5|441.5|445.64|441.64|445.64|441.64|445.48|441.48|14
1612758070000|2021-02-08 04:21:10|445.59|441.59|445.55|441.55|445.63|441.63|445.55|441.55|17
1612758080000|2021-02-08 04:21:20|445.59|441.59|445.49|441.49|445.6|441.6|445.48|441.48|19
1612758090000|2021-02-08 04:21:30|445.48|441.48|445.57|441.57|445.61|441.61|445.48|441.48|21
1612758100000|2021-02-08 04:21:40|445.58|441.58|445.69|441.69|445.7|441.7|445.58|441.58|21
1612758110000|2021-02-08 04:21:50|445.7|441.7|445.68|441.68|445.7|441.7|445.65|441.65|11
1612758120000|2021-02-08 04:22:00|445.67|441.67|445.86|441.86|445.93|441.93|445.67|441.67|29
1612758130000|2021-02-08 04:22:10|445.87|441.87|445.98|441.98|446|442|445.84|441.84|24
1612758140000|2021-02-08 04:22:20|445.97|441.97|446|442|446|442|445.96|441.96|13
1612758150000|2021-02-08 04:22:30|445.99|441.99|445.98|441.98|446.05|442.05|445.93|441.93|22
1612758160000|2021-02-08 04:22:40|445.99|441.99|446.07|442.07|446.07|442.07|445.96|441.96|11
1612758170000|2021-02-08 04:22:50|446.08|442.08|446.06|442.06|446.08|442.08|446.06|442.06|3
1612758180000|2021-02-08 04:23:00|446.07|442.07|446.14|442.14|446.2|442.2|446.05|442.05|15
1612758190000|2021-02-08 04:23:10|446.16|442.16|446.09|442.09|446.16|442.16|446.08|442.08|22
1612758200000|2021-02-08 04:23:20|446.1|442.1|446.14|442.14|446.26|442.26|446.08|442.08|18
1612758210000|2021-02-08 04:23:30|446.17|442.17|446.16|442.16|446.18|442.18|446.15|442.15|15
1612758220000|2021-02-08 04:23:40|446.18|442.18|446.07|442.07|446.18|442.18|446.07|442.07|12
1612758230000|2021-02-08 04:23:50|446.09|442.09|446.15|442.15|446.26|442.26|446.08|442.08|25
1612758240000|2021-02-08 04:24:00|446.16|442.16|446.27|442.27|446.27|442.27|446.16|442.16|8
1612758250000|2021-02-08 04:24:10|446.25|442.25|446.11|442.11|446.25|442.25|446.11|442.11|15
1612758260000|2021-02-08 04:24:20|446.13|442.13|446.35|442.35|446.39|442.39|446.12|442.12|24
1612758270000|2021-02-08 04:24:30|446.38|442.38|446.43|442.43|446.53|442.53|446.37|442.37|26
1612758280000|2021-02-08 04:24:40|446.41|442.41|446.43|442.43|446.43|442.43|446.38|442.38|9
1612758290000|2021-02-08 04:24:50|446.45|442.45|446.4|442.4|446.47|442.47|446.36|442.36|16
1612758300000|2021-02-08 04:25:00|446.43|442.43|446.41|442.41|446.43|442.43|446.38|442.38|25
1612758310000|2021-02-08 04:25:10|446.39|442.39|446.35|442.35|446.53|442.53|446.35|442.35|14
1612758320000|2021-02-08 04:25:20|446.29|442.29|446.3|442.3|446.31|442.31|446.27|442.27|16
1612758330000|2021-02-08 04:25:30|446.27|442.27|446.34|442.34|446.36|442.36|446.27|442.27|11
1612758340000|2021-02-08 04:25:40|446.36|442.36|446.37|442.37|446.53|442.53|446.3|442.3|18
1612758350000|2021-02-08 04:25:50|446.33|442.33|446.35|442.35|446.37|442.37|446.33|442.33|13
1612758360000|2021-02-08 04:26:00|446.34|442.34|446.35|442.35|446.39|442.39|446.33|442.33|18
1612758370000|2021-02-08 04:26:10|446.34|442.34|446.38|442.38|446.39|442.39|446.32|442.32|24
1612758380000|2021-02-08 04:26:20|446.41|442.41|446.38|442.38|446.41|442.41|446.35|442.35|13
1612758390000|2021-02-08 04:26:30|446.41|442.41|446.4|442.4|446.42|442.42|446.38|442.38|18
1612758400000|2021-02-08 04:26:40|446.42|442.42|446.41|442.41|446.42|442.42|446.38|442.38|11
1612758410000|2021-02-08 04:26:50|446.47|442.47|446.46|442.46|446.5|442.5|446.45|442.45|11
1612758420000|2021-02-08 04:27:00|446.45|442.45|446.44|442.44|446.46|442.46|446.4|442.4|14
1612758430000|2021-02-08 04:27:10|446.41|442.41|446.57|442.57|446.59|442.59|446.41|442.41|14
1612758440000|2021-02-08 04:27:20|446.58|442.58|446.59|442.59|446.59|442.59|446.51|442.51|9
1612758450000|2021-02-08 04:27:30|446.6|442.6|446.57|442.57|446.61|442.61|446.57|442.57|7
1612758460000|2021-02-08 04:27:40|446.6|442.6|446.53|442.53|446.6|442.6|446.52|442.52|11
1612758470000|2021-02-08 04:27:50|446.58|442.58|446.66|442.66|446.66|442.66|446.44|442.44|8
1612758480000|2021-02-08 04:28:00|446.59|442.59|447.16|443.16|447.16|443.16|446.59|442.59|15
1612758490000|2021-02-08 04:28:10|447.14|443.14|447.25|443.25|447.25|443.25|447.14|443.14|17
1612758500000|2021-02-08 04:28:20|447.23|443.23|447.2|443.2|447.23|443.23|447.12|443.12|17
1612758510000|2021-02-08 04:28:30|447.23|443.23|447.22|443.22|447.27|443.27|447.19|443.19|18
1612758520000|2021-02-08 04:28:40|447.21|443.21|447.23|443.23|447.24|443.24|447.05|443.05|26
1612758530000|2021-02-08 04:28:50|447.24|443.24|447.26|443.26|447.26|443.26|447.22|443.22|14
1612758540000|2021-02-08 04:29:00|447.25|443.25|447.28|443.28|447.31|443.31|447.23|443.23|19
1612758550000|2021-02-08 04:29:10|447.29|443.29|447.29|443.29|447.31|443.31|447.28|443.28|9
1612758560000|2021-02-08 04:29:20|447.31|443.31|447.3|443.3|447.35|443.35|447.26|443.26|11
1612758570000|2021-02-08 04:29:30|447.31|443.31|447.27|443.27|447.31|443.31|447.27|443.27|10
1612758580000|2021-02-08 04:29:40|447.26|443.26|447.31|443.31|447.31|443.31|447.26|443.26|7
1612758590000|2021-02-08 04:29:50|447.32|443.32|447.3|443.3|447.32|443.32|447.28|443.28|8
1612758600000|2021-02-08 04:30:00|447.29|443.29|447.62|443.62|447.62|443.62|447.29|443.29|17
1612758610000|2021-02-08 04:30:10|447.63|443.63|447.44|443.44|447.8|443.8|447.44|443.44|31
1612758620000|2021-02-08 04:30:20|447.45|443.45|447.44|443.44|447.49|443.49|447.24|443.24|32
1612758630000|2021-02-08 04:30:30|447.35|443.35|447.34|443.34|447.4|443.4|447.32|443.32|17
1612758640000|2021-02-08 04:30:40|447.31|443.31|447.26|443.26|447.36|443.36|447.24|443.24|11
1612758650000|2021-02-08 04:30:50|447.27|443.27|447.31|443.31|447.31|443.31|447.27|443.27|3
1612758660000|2021-02-08 04:31:00|447.33|443.33|447.25|443.25|447.46|443.46|447.25|443.25|24
1612758670000|2021-02-08 04:31:10|447.26|443.26|447.25|443.25|447.26|443.26|447.25|443.25|4
1612758680000|2021-02-08 04:31:20|447.24|443.24|447.05|443.05|447.27|443.27|446.94|442.94|14
1612758690000|2021-02-08 04:31:30|447.06|443.06|447.03|443.03|447.08|443.08|447.03|443.03|7
1612758700000|2021-02-08 04:31:40|447.02|443.02|447.07|443.07|447.08|443.08|447.02|443.02|12
1612758710000|2021-02-08 04:31:50|447.06|443.06|447.1|443.1|447.1|443.1|447.06|443.06|13
1612758720000|2021-02-08 04:32:00|447.09|443.09|447.05|443.05|447.09|443.09|447.05|443.05|3
1612758730000|2021-02-08 04:32:10|447.06|443.06|447.45|443.45|447.45|443.45|447.06|443.06|8
1612758740000|2021-02-08 04:32:20|447.48|443.48|447.18|443.18|447.48|443.48|447.13|443.13|33
1612758750000|2021-02-08 04:32:30|447.16|443.16|447.26|443.26|447.32|443.32|447.1|443.1|24
1612758760000|2021-02-08 04:32:40|447.25|443.25|447.37|443.37|447.46|443.46|447.25|443.25|19
1612758770000|2021-02-08 04:32:50|447.36|443.36|447.29|443.29|447.37|443.37|447.27|443.27|14
1612758780000|2021-02-08 04:33:00|447.33|443.33|447.38|443.38|447.38|443.38|447.29|443.29|14
1612758790000|2021-02-08 04:33:10|447.47|443.47|447.48|443.48|447.5|443.5|447.46|443.46|21
1612758800000|2021-02-08 04:33:20|447.49|443.49|447.49|443.49|447.49|443.49|447.48|443.48|5
1612758810000|2021-02-08 04:33:30|447.48|443.48|448.05|444.05|448.09|444.09|447.48|443.48|29
1612758820000|2021-02-08 04:33:40|448.07|444.07|447.81|443.81|448.1|444.1|447.79|443.79|21
1612758830000|2021-02-08 04:33:50|447.79|443.79|447.82|443.82|447.99|443.99|447.76|443.76|30
1612758840000|2021-02-08 04:34:00|447.8|443.8|447.86|443.86|447.95|443.95|447.51|443.51|30
1612758850000|2021-02-08 04:34:10|447.85|443.85|447.85|443.85|448.14|444.14|447.76|443.76|30
1612758860000|2021-02-08 04:34:20|447.83|443.83|447.91|443.91|448.14|444.14|447.8|443.8|28
1612758870000|2021-02-08 04:34:30|447.99|443.99|448.13|444.13|448.19|444.19|447.99|443.99|20
1612758880000|2021-02-08 04:34:40|448.16|444.16|448.19|444.19|448.22|444.22|448.15|444.15|31
1612758890000|2021-02-08 04:34:50|448.2|444.2|448.19|444.19|448.24|444.24|448.13|444.13|23
1612758900000|2021-02-08 04:35:00|448.21|444.21|448.31|444.31|448.44|444.44|448.14|444.14|25
1612758910000|2021-02-08 04:35:10|448.26|444.26|448.35|444.35|448.35|444.35|448.16|444.16|24
1612758920000|2021-02-08 04:35:20|448.3|444.3|448.28|444.28|448.4|444.4|448.22|444.22|15
1612758930000|2021-02-08 04:35:30|448.29|444.29|448.33|444.33|448.36|444.36|448.2|444.2|17
1612758940000|2021-02-08 04:35:40|448.34|444.34|448.27|444.27|448.34|444.34|448.18|444.18|17
1612758950000|2021-02-08 04:35:50|448.26|444.26|448.3|444.3|448.35|444.35|448.26|444.26|24
1612758960000|2021-02-08 04:36:00|448.31|444.31|448.14|444.14|448.31|444.31|447.69|443.69|28
1612758970000|2021-02-08 04:36:10|448.12|444.12|448.23|444.23|448.32|444.32|447.69|443.69|29
1612758980000|2021-02-08 04:36:20|448.22|444.22|448.2|444.2|448.24|444.24|448.19|444.19|18
1612758990000|2021-02-08 04:36:30|448.19|444.19|448.26|444.26|448.32|444.32|448.13|444.13|30
1612759000000|2021-02-08 04:36:40|448.24|444.24|448.46|444.46|448.49|444.49|448.19|444.19|29
1612759010000|2021-02-08 04:36:50|448.44|444.44|448.37|444.37|448.45|444.45|448.3|444.3|29
1612759020000|2021-02-08 04:37:00|448.36|444.36|448.37|444.37|448.4|444.4|448.21|444.21|19
1612759030000|2021-02-08 04:37:10|448.38|444.38|448.41|444.41|448.47|444.47|448.37|444.37|23
1612759040000|2021-02-08 04:37:20|448.38|444.38|448.44|444.44|448.5|444.5|448.26|444.26|19
1612759050000|2021-02-08 04:37:30|448.49|444.49|448.38|444.38|448.49|444.49|448.35|444.35|22
1612759060000|2021-02-08 04:37:40|448.37|444.37|448.37|444.37|448.37|444.37|448.34|444.34|13
1612759070000|2021-02-08 04:37:50|448.35|444.35|448.43|444.43|448.46|444.46|448.35|444.35|15
1612759080000|2021-02-08 04:38:00|448.46|444.46|448.58|444.58|448.59|444.59|448.46|444.46|23
1612759090000|2021-02-08 04:38:10|448.59|444.59|448.55|444.55|448.59|444.59|448.55|444.55|19
1612759100000|2021-02-08 04:38:20|448.57|444.57|448.59|444.59|448.59|444.59|448.53|444.53|17
1612759110000|2021-02-08 04:38:30|448.58|444.58|448.41|444.41|448.58|444.58|448.41|444.41|13
1612759120000|2021-02-08 04:38:40|448.42|444.42|448.41|444.41|448.43|444.43|448.39|444.39|12
1612759130000|2021-02-08 04:38:50|448.4|444.4|448.4|444.4|448.41|444.41|448.39|444.39|5
1612759140000|2021-02-08 04:39:00|448.42|444.42|449.39|445.39|449.41|445.41|448.42|444.42|21
1612759150000|2021-02-08 04:39:10|449.4|445.4|449.88|445.88|449.9|445.9|449.4|445.4|20
1612759160000|2021-02-08 04:39:20|449.9|445.9|450.03|446.03|450.04|446.04|449.53|445.53|24
1612759170000|2021-02-08 04:39:30|450.05|446.05|449.86|445.86|450.06|446.06|449.14|445.14|21
1612759180000|2021-02-08 04:39:40|449.51|445.51|449.95|445.95|450.07|446.07|449.51|445.51|28
1612759190000|2021-02-08 04:39:50|449.96|445.96|449.88|445.88|449.97|445.97|449.87|445.87|13
1612759200000|2021-02-08 04:40:00|449.89|445.89|449.83|445.83|449.94|445.94|449.49|445.49|27
1612759210000|2021-02-08 04:40:10|449.81|445.81|449.79|445.79|449.84|445.84|449.78|445.78|24
1612759220000|2021-02-08 04:40:20|449.78|445.78|449.73|445.73|449.79|445.79|449.7|445.7|25
1612759230000|2021-02-08 04:40:30|449.74|445.74|449.55|445.55|449.76|445.76|449.55|445.55|20
1612759240000|2021-02-08 04:40:40|449.57|445.57|449.51|445.51|449.58|445.58|449.47|445.47|19
1612759250000|2021-02-08 04:40:50|449.52|445.52|449.55|445.55|449.63|445.63|449.52|445.52|27
1612759260000|2021-02-08 04:41:00|449.56|445.56|449.12|445.12|449.56|445.56|448.98|444.98|28
1612759270000|2021-02-08 04:41:10|449.08|445.08|449.39|445.39|449.46|445.46|449.08|445.08|21
1612759280000|2021-02-08 04:41:20|449.38|445.38|449.51|445.51|449.55|445.55|449.24|445.24|28
1612759290000|2021-02-08 04:41:30|449.43|445.43|449.68|445.68|449.69|445.69|449.39|445.39|17
1612759300000|2021-02-08 04:41:40|449.67|445.67|449.66|445.66|449.69|445.69|449.66|445.66|11
1612759310000|2021-02-08 04:41:50|449.67|445.67|449.51|445.51|449.73|445.73|449.5|445.5|18
1612759320000|2021-02-08 04:42:00|449.5|445.5|449.41|445.41|449.51|445.51|449.25|445.25|27
1612759330000|2021-02-08 04:42:10|449.44|445.44|449.4|445.4|449.44|445.44|449.39|445.39|16
1612759340000|2021-02-08 04:42:20|449.41|445.41|449.5|445.5|449.59|445.59|449.41|445.41|25
1612759350000|2021-02-08 04:42:30|449.55|445.55|449.48|445.48|449.6|445.6|449.48|445.48|16
1612759360000|2021-02-08 04:42:40|449.4|445.4|449.24|445.24|449.45|445.45|449.14|445.14|26
1612759370000|2021-02-08 04:42:50|449.23|445.23|448.98|444.98|449.26|445.26|448.98|444.98|19
1612759380000|2021-02-08 04:43:00|448.97|444.97|449.01|445.01|449.14|445.14|448.93|444.93|29
1612759390000|2021-02-08 04:43:10|449|445|448.93|444.93|449|445|448.93|444.93|17
1612759400000|2021-02-08 04:43:20|448.94|444.94|448.92|444.92|448.95|444.95|448.92|444.92|10
1612759410000|2021-02-08 04:43:30|449.13|445.13|449.07|445.07|449.13|445.13|449.05|445.05|9
1612759420000|2021-02-08 04:43:40|449.08|445.08|449.04|445.04|449.08|445.08|448.96|444.96|21
1612759430000|2021-02-08 04:43:50|449.01|445.01|449.04|445.04|449.04|445.04|449.01|445.01|4
1612759440000|2021-02-08 04:44:00|449.02|445.02|448.64|444.64|449.02|445.02|448.63|444.63|23
1612759450000|2021-02-08 04:44:10|448.65|444.65|448.84|444.84|448.84|444.84|448.64|444.64|22
1612759460000|2021-02-08 04:44:20|448.83|444.83|448.68|444.68|448.84|444.84|448.67|444.67|17
1612759470000|2021-02-08 04:44:30|448.69|444.69|448.65|444.65|448.81|444.81|448.63|444.63|24
1612759480000|2021-02-08 04:44:40|448.62|444.62|448.7|444.7|448.71|444.71|448.62|444.62|16
1612759490000|2021-02-08 04:44:50|448.68|444.68|448.69|444.69|448.72|444.72|448.61|444.61|22
1612759500000|2021-02-08 04:45:00|448.7|444.7|448.69|444.69|448.84|444.84|448.62|444.62|27
1612759510000|2021-02-08 04:45:10|448.68|444.68|448.87|444.87|448.88|444.88|448.68|444.68|17
1612759520000|2021-02-08 04:45:20|448.88|444.88|449.08|445.08|449.08|445.08|448.88|444.88|12
1612759530000|2021-02-08 04:45:30|449.04|445.04|449.01|445.01|449.05|445.05|448.99|444.99|13
1612759540000|2021-02-08 04:45:40|449|445|448.91|444.91|449.01|445.01|448.45|444.45|18
1612759550000|2021-02-08 04:45:50|448.9|444.9|448.91|444.91|449.04|445.04|448.88|444.88|23
1612759560000|2021-02-08 04:46:00|448.93|444.93|448.7|444.7|448.94|444.94|448.68|444.68|20
1612759570000|2021-02-08 04:46:10|448.71|444.71|448.59|444.59|448.71|444.71|448.59|444.59|15
1612759580000|2021-02-08 04:46:20|448.6|444.6|448.57|444.57|448.63|444.63|448.54|444.54|22
1612759590000|2021-02-08 04:46:30|448.56|444.56|448.56|444.56|448.57|444.57|448.53|444.53|16
1612759600000|2021-02-08 04:46:40|448.55|444.55|448.51|444.51|448.59|444.59|448.51|444.51|18
1612759610000|2021-02-08 04:46:50|448.52|444.52|448.51|444.51|448.53|444.53|448.51|444.51|14
1612759620000|2021-02-08 04:47:00|448.52|444.52|448.63|444.63|448.65|444.65|448.46|444.46|21
1612759630000|2021-02-08 04:47:10|448.64|444.64|448.61|444.61|448.66|444.66|448.56|444.56|15
1612759640000|2021-02-08 04:47:20|448.56|444.56|448.59|444.59|448.6|444.6|448.56|444.56|10
1612759650000|2021-02-08 04:47:30|448.56|444.56|448.39|444.39|448.56|444.56|448.36|444.36|25
1612759660000|2021-02-08 04:47:40|448.4|444.4|448.54|444.54|448.63|444.63|448.4|444.4|25
1612759670000|2021-02-08 04:47:50|448.55|444.55|448.4|444.4|448.55|444.55|448.37|444.37|20
1612759680000|2021-02-08 04:48:00|448.41|444.41|448.52|444.52|448.55|444.55|448.41|444.41|9
1612759690000|2021-02-08 04:48:10|448.53|444.53|448.52|444.52|448.53|444.53|448.5|444.5|7
1612759700000|2021-02-08 04:48:20|448.53|444.53|448.51|444.51|448.55|444.55|448.49|444.49|15
1612759710000|2021-02-08 04:48:30|448.52|444.52|448.6|444.6|448.6|444.6|448.51|444.51|17
1612759720000|2021-02-08 04:48:40|448.59|444.59|448.58|444.58|448.6|444.6|448.52|444.52|19
1612759730000|2021-02-08 04:48:50|448.56|444.56|448.46|444.46|448.58|444.58|448.46|444.46|19
1612759740000|2021-02-08 04:49:00|448.5|444.5|448.46|444.46|448.56|444.56|448.46|444.46|18
1612759750000|2021-02-08 04:49:10|448.47|444.47|448.52|444.52|448.55|444.55|448.46|444.46|20
1612759760000|2021-02-08 04:49:20|448.54|444.54|448.54|444.54|448.57|444.57|448.51|444.51|17
1612759770000|2021-02-08 04:49:30|448.52|444.52|448.45|444.45|448.52|444.52|448.43|444.43|15
1612759780000|2021-02-08 04:49:40|448.46|444.46|448.53|444.53|448.58|444.58|448.45|444.45|21
1612759790000|2021-02-08 04:49:50|448.54|444.54|448.53|444.53|448.57|444.57|448.51|444.51|18
1612759800000|2021-02-08 04:50:00|448.54|444.54|448.52|444.52|448.54|444.54|448.51|444.51|10
1612759810000|2021-02-08 04:50:10|448.53|444.53|448.54|444.54|448.54|444.54|448.51|444.51|8
1612759820000|2021-02-08 04:50:20|448.58|444.58|448.62|444.62|448.71|444.71|448.58|444.58|12
1612759830000|2021-02-08 04:50:30|448.63|444.63|448.62|444.62|448.71|444.71|448.62|444.62|15
1612759840000|2021-02-08 04:50:40|448.61|444.61|448.62|444.62|448.64|444.64|448.61|444.61|13
1612759850000|2021-02-08 04:50:50|448.63|444.63|448.52|444.52|448.63|444.63|448.52|444.52|18
1612759860000|2021-02-08 04:51:00|448.53|444.53|448.61|444.61|448.61|444.61|448.53|444.53|11
1612759870000|2021-02-08 04:51:10|448.6|444.6|448.52|444.52|448.62|444.62|448.52|444.52|10
1612759880000|2021-02-08 04:51:20|448.53|444.53|448.54|444.54|448.54|444.54|448.5|444.5|12
1612759890000|2021-02-08 04:51:30|448.53|444.53|448.5|444.5|448.53|444.53|448.5|444.5|4
1612759900000|2021-02-08 04:51:40|448.47|444.47|448.47|444.47|448.49|444.49|448.47|444.47|5
1612759910000|2021-02-08 04:51:50|448.45|444.45|447.96|443.96|448.45|444.45|447.95|443.95|22
1612759920000|2021-02-08 04:52:00|448.02|444.02|448.08|444.08|448.19|444.19|448.02|444.02|29
1612759930000|2021-02-08 04:52:10|448.1|444.1|448.1|444.1|448.1|444.1|448.06|444.06|16
1612759940000|2021-02-08 04:52:20|448.19|444.19|447.93|443.93|448.2|444.2|447.92|443.92|22
1612759950000|2021-02-08 04:52:30|447.91|443.91|447.96|443.96|447.97|443.97|447.68|443.68|24
1612759960000|2021-02-08 04:52:40|447.97|443.97|448.02|444.02|448.06|444.06|447.95|443.95|20
1612759970000|2021-02-08 04:52:50|448.03|444.03|448.14|444.14|448.14|444.14|448.02|444.02|11
1612759980000|2021-02-08 04:53:00|448.15|444.15|448.4|444.4|448.42|444.42|448.15|444.15|22
1612759990000|2021-02-08 04:53:10|448.38|444.38|448.56|444.56|448.56|444.56|448.38|444.38|16
1612760000000|2021-02-08 04:53:20|448.58|444.58|448.57|444.57|448.59|444.59|448.54|444.54|17
1612760010000|2021-02-08 04:53:30|448.56|444.56|448.3|444.3|448.57|444.57|448.29|444.29|15
1612760020000|2021-02-08 04:53:40|448.34|444.34|448.24|444.24|448.34|444.34|448.24|444.24|19
1612760030000|2021-02-08 04:53:50|448.23|444.23|448.09|444.09|448.24|444.24|448.09|444.09|23
1612760040000|2021-02-08 04:54:00|448.1|444.1|448.16|444.16|448.21|444.21|448.09|444.09|25
1612760050000|2021-02-08 04:54:10|448.19|444.19|448.22|444.22|448.31|444.31|448.19|444.19|20
1612760060000|2021-02-08 04:54:20|448.2|444.2|448.23|444.23|448.23|444.23|448.2|444.2|5
1612760070000|2021-02-08 04:54:30|448.28|444.28|448.38|444.38|448.4|444.4|448.28|444.28|11
1612760080000|2021-02-08 04:54:40|448.35|444.35|448.33|444.33|448.35|444.35|448.31|444.31|6
1612760090000|2021-02-08 04:54:50|448.32|444.32|448.33|444.33|448.33|444.33|448.32|444.32|8
1612760100000|2021-02-08 04:55:00|448.3|444.3|448.17|444.17|448.32|444.32|448.12|444.12|17
1612760110000|2021-02-08 04:55:10|448.12|444.12|448.11|444.11|448.12|444.12|448.01|444.01|7
1612760120000|2021-02-08 04:55:20|448.12|444.12|448.02|444.02|448.3|444.3|448.01|444.01|10
1612760130000|2021-02-08 04:55:30|447.96|443.96|447.89|443.89|447.97|443.97|447.88|443.88|14
1612760140000|2021-02-08 04:55:40|447.9|443.9|447.64|443.64|447.91|443.91|447.64|443.64|16
1612760150000|2021-02-08 04:55:50|447.63|443.63|447.71|443.71|447.71|443.71|447.6|443.6|15
1612760160000|2021-02-08 04:56:00|447.72|443.72|447.63|443.63|447.74|443.74|447.62|443.62|15
1612760170000|2021-02-08 04:56:10|447.64|443.64|447.65|443.65|447.71|443.71|447.63|443.63|17
1612760180000|2021-02-08 04:56:20|447.63|443.63|447.75|443.75|447.9|443.9|447.63|443.63|26
1612760190000|2021-02-08 04:56:30|447.76|443.76|447.76|443.76|447.77|443.77|447.75|443.75|17
1612760200000|2021-02-08 04:56:40|447.77|443.77|447.76|443.76|447.77|443.77|447.76|443.76|4
1612760210000|2021-02-08 04:56:50|447.8|443.8|447.64|443.64|447.8|443.8|447.62|443.62|20
1612760220000|2021-02-08 04:57:00|447.55|443.55|447.78|443.78|447.79|443.79|447.48|443.48|26
1612760230000|2021-02-08 04:57:10|447.73|443.73|448.03|444.03|448.03|444.03|447.73|443.73|22
1612760240000|2021-02-08 04:57:20|448.08|444.08|448.29|444.29|448.3|444.3|448.02|444.02|16
1612760250000|2021-02-08 04:57:30|448.18|444.18|448.25|444.25|448.28|444.28|448.18|444.18|18
1612760260000|2021-02-08 04:57:40|448.26|444.26|448.28|444.28|448.28|444.28|448.25|444.25|5
1612760270000|2021-02-08 04:57:50|448.29|444.29|448.26|444.26|448.29|444.29|448.24|444.24|10
1612760280000|2021-02-08 04:58:00|448.25|444.25|448.19|444.19|448.27|444.27|448.18|444.18|18
1612760290000|2021-02-08 04:58:10|448.18|444.18|448.07|444.07|448.18|444.18|448.03|444.03|19
1612760300000|2021-02-08 04:58:20|448.05|444.05|448.07|444.07|448.11|444.11|448.01|444.01|22
1612760310000|2021-02-08 04:58:30|448.13|444.13|448.08|444.08|448.24|444.24|448.07|444.07|24
1612760320000|2021-02-08 04:58:40|448.07|444.07|448|444|448.13|444.13|447.99|443.99|15
1612760330000|2021-02-08 04:58:50|447.99|443.99|447.99|443.99|448.04|444.04|447.98|443.98|15
1612760340000|2021-02-08 04:59:00|448.12|444.12|448.49|444.49|448.5|444.5|448|444|23
1612760350000|2021-02-08 04:59:10|448.45|444.45|448.75|444.75|448.76|444.76|448.44|444.44|17
1612760360000|2021-02-08 04:59:20|448.64|444.64|448.77|444.77|448.79|444.79|448.64|444.64|12
1612760370000|2021-02-08 04:59:30|448.73|444.73|448.74|444.74|448.78|444.78|448.66|444.66|16
1612760380000|2021-02-08 04:59:40|448.75|444.75|448.9|444.9|448.95|444.95|448.75|444.75|22
1612760390000|2021-02-08 04:59:50|448.92|444.92|449.13|445.13|449.16|445.16|448.89|444.89|19
1612760400000|2021-02-08 05:00:00|449.12|445.12|449.33|445.33|449.35|445.35|449.11|445.11|26
1612760410000|2021-02-08 05:00:10|449.3|445.3|449.33|445.33|449.33|445.33|449.24|445.24|6
1612760420000|2021-02-08 05:00:20|449.32|445.32|449.63|445.63|449.63|445.63|449.32|445.32|23
1612760430000|2021-02-08 05:00:30|449.66|445.66|449.66|445.66|449.75|445.75|449.36|445.36|24
1612760440000|2021-02-08 05:00:40|449.47|445.47|449.88|445.88|449.88|445.88|449.47|445.47|26
1612760450000|2021-02-08 05:00:50|449.87|445.87|449.98|445.98|449.98|445.98|449.83|445.83|20
1612760460000|2021-02-08 05:01:00|449.97|445.97|449.94|445.94|450.03|446.03|449.86|445.86|14
1612760470000|2021-02-08 05:01:10|449.96|445.96|450.01|446.01|450.16|446.16|449.91|445.91|20
1612760480000|2021-02-08 05:01:20|450.04|446.04|449.68|445.68|450.04|446.04|449.66|445.66|27
1612760490000|2021-02-08 05:01:30|449.66|445.66|449.59|445.59|449.67|445.67|449.58|445.58|26
1612760500000|2021-02-08 05:01:40|449.56|445.56|449.5|445.5|449.67|445.67|449.49|445.49|28
1612760510000|2021-02-08 05:01:50|449.52|445.52|448.97|444.97|449.57|445.57|448.96|444.96|29
1612760520000|2021-02-08 05:02:00|448.92|444.92|448.86|444.86|449.12|445.12|448.86|444.86|23
1612760530000|2021-02-08 05:02:10|448.87|444.87|448.47|444.47|448.87|444.87|448.4|444.4|31
1612760540000|2021-02-08 05:02:20|448.45|444.45|448.12|444.12|448.59|444.59|448.08|444.08|35
1612760550000|2021-02-08 05:02:30|448.13|444.13|448.02|444.02|448.63|444.63|448.01|444.01|23
1612760560000|2021-02-08 05:02:40|448.01|444.01|447.63|443.63|448.06|444.06|447.56|443.56|29
1612760570000|2021-02-08 05:02:50|447.71|443.71|447.29|443.29|447.71|443.71|447.29|443.29|31
1612760580000|2021-02-08 05:03:00|447.25|443.25|447.13|443.13|447.25|443.25|447.09|443.09|30
1612760590000|2021-02-08 05:03:10|447.18|443.18|447.06|443.06|447.72|443.72|447.01|443.01|30
1612760600000|2021-02-08 05:03:20|447.09|443.09|446.96|442.96|447.15|443.15|446.9|442.9|24
1612760610000|2021-02-08 05:03:30|446.95|442.95|446.81|442.81|446.98|442.98|446.78|442.78|16
1612760620000|2021-02-08 05:03:40|446.82|442.82|446.58|442.58|446.84|442.84|446.57|442.57|27
1612760630000|2021-02-08 05:03:50|446.57|442.57|446.39|442.39|446.57|442.57|446.37|442.37|16
1612760640000|2021-02-08 05:04:00|446.4|442.4|446.65|442.65|446.66|442.66|446.4|442.4|26
1612760650000|2021-02-08 05:04:10|446.66|442.66|447.32|443.32|447.32|443.32|446.66|442.66|32
1612760660000|2021-02-08 05:04:20|447.29|443.29|447.41|443.41|447.43|443.43|447.29|443.29|20
1612760670000|2021-02-08 05:04:30|447.43|443.43|448.09|444.09|448.13|444.13|447.43|443.43|26
1612760680000|2021-02-08 05:04:40|448.08|444.08|448.14|444.14|448.31|444.31|448.08|444.08|19
1612760690000|2021-02-08 05:04:50|448.13|444.13|448.29|444.29|448.29|444.29|447.98|443.98|20
1612760700000|2021-02-08 05:05:00|448.31|444.31|448.93|444.93|448.95|444.95|448.2|444.2|29
1612760710000|2021-02-08 05:05:10|449.41|445.41|449.16|445.16|449.48|445.48|449.01|445.01|20
1612760720000|2021-02-08 05:05:20|449.14|445.14|449.47|445.47|449.55|445.55|449.14|445.14|20
1612760730000|2021-02-08 05:05:30|449.46|445.46|449.08|445.08|449.46|445.46|449.07|445.07|23
1612760740000|2021-02-08 05:05:40|449.09|445.09|449.07|445.07|449.22|445.22|448.89|444.89|23
1612760750000|2021-02-08 05:05:50|449.05|445.05|449.12|445.12|449.13|445.13|448.88|444.88|29
1612760760000|2021-02-08 05:06:00|449.17|445.17|448.66|444.66|449.17|445.17|448.63|444.63|27
1612760770000|2021-02-08 05:06:10|448.65|444.65|448.52|444.52|448.65|444.65|448.46|444.46|23
1612760780000|2021-02-08 05:06:20|448.51|444.51|448.47|444.47|448.57|444.57|448.45|444.45|19
1612760790000|2021-02-08 05:06:30|448.44|444.44|447.93|443.93|448.44|444.44|447.93|443.93|26
1612760800000|2021-02-08 05:06:40|447.9|443.9|447.87|443.87|448.02|444.02|447.87|443.87|21
1612760810000|2021-02-08 05:06:50|447.86|443.86|447.91|443.91|447.92|443.92|447.86|443.86|15
1612760820000|2021-02-08 05:07:00|447.9|443.9|447.77|443.77|447.91|443.91|447.77|443.77|23
1612760830000|2021-02-08 05:07:10|447.78|443.78|447.26|443.26|447.82|443.82|447.26|443.26|33
1612760840000|2021-02-08 05:07:20|447.25|443.25|447.31|443.31|447.61|443.61|447.18|443.18|31
1612760850000|2021-02-08 05:07:30|447.21|443.21|447.01|443.01|447.23|443.23|446.95|442.95|20
1612760860000|2021-02-08 05:07:40|447.02|443.02|447.48|443.48|447.49|443.49|447.02|443.02|25
1612760870000|2021-02-08 05:07:50|447.49|443.49|447.55|443.55|447.69|443.69|447.36|443.36|18
1612760880000|2021-02-08 05:08:00|447.56|443.56|447.33|443.33|447.77|443.77|447.32|443.32|29
1612760890000|2021-02-08 05:08:10|447.31|443.31|447.24|443.24|447.4|443.4|447.21|443.21|25
1612760900000|2021-02-08 05:08:20|447.23|443.23|447.1|443.1|447.29|443.29|447.05|443.05|20
1612760910000|2021-02-08 05:08:30|447.13|443.13|447.33|443.33|447.33|443.33|447.13|443.13|28
1612760920000|2021-02-08 05:08:40|447.36|443.36|447.47|443.47|447.6|443.6|447.36|443.36|23
1612760930000|2021-02-08 05:08:50|447.45|443.45|447.51|443.51|447.51|443.51|447.41|443.41|17
1612760940000|2021-02-08 05:09:00|447.5|443.5|447.65|443.65|447.7|443.7|447.5|443.5|10
1612760950000|2021-02-08 05:09:10|447.64|443.64|447.6|443.6|447.65|443.65|447.5|443.5|17
1612760960000|2021-02-08 05:09:20|447.58|443.58|447.63|443.63|447.71|443.71|447.56|443.56|16
1612760970000|2021-02-08 05:09:30|447.64|443.64|447.79|443.79|447.92|443.92|447.63|443.63|14
1612760980000|2021-02-08 05:09:40|447.78|443.78|447.75|443.75|447.82|443.82|447.74|443.74|21
1612760990000|2021-02-08 05:09:50|447.74|443.74|447.89|443.89|448.17|444.17|447.74|443.74|24
1612761000000|2021-02-08 05:10:00|447.96|443.96|447.94|443.94|448.25|444.25|447.88|443.88|20
1612761010000|2021-02-08 05:10:10|447.96|443.96|448|444|448.34|444.34|447.94|443.94|17
1612761020000|2021-02-08 05:10:20|448.12|444.12|449|445|449|445|448|444|22
1612761030000|2021-02-08 05:10:30|448.99|444.99|449|445|449.03|445.03|448.99|444.99|13
1612761040000|2021-02-08 05:10:40|448.99|444.99|448.87|444.87|449.06|445.06|448.87|444.87|18
1612761050000|2021-02-08 05:10:50|448.88|444.88|448.69|444.69|448.88|444.88|448.59|444.59|20
1612761060000|2021-02-08 05:11:00|448.68|444.68|448.64|444.64|448.68|444.68|448.62|444.62|18
1612761070000|2021-02-08 05:11:10|448.63|444.63|448.5|444.5|448.63|444.63|448.43|444.43|25
1612761080000|2021-02-08 05:11:20|448.49|444.49|448.43|444.43|448.49|444.49|448.29|444.29|25
1612761090000|2021-02-08 05:11:30|448.31|444.31|447.95|443.95|448.32|444.32|447.91|443.91|23
1612761100000|2021-02-08 05:11:40|448.04|444.04|448.27|444.27|448.29|444.29|448.04|444.04|23
1612761110000|2021-02-08 05:11:50|448.25|444.25|448.28|444.28|448.3|444.3|447.82|443.82|16
1612761120000|2021-02-08 05:12:00|448.27|444.27|448|444|448.28|444.28|447.96|443.96|23
1612761130000|2021-02-08 05:12:10|447.99|443.99|448.01|444.01|448.05|444.05|447.95|443.95|17
1612761140000|2021-02-08 05:12:20|447.82|443.82|447.86|443.86|447.93|443.93|447.82|443.82|17
1612761150000|2021-02-08 05:12:30|447.88|443.88|447.98|443.98|447.98|443.98|447.73|443.73|18
1612761160000|2021-02-08 05:12:40|447.96|443.96|448.01|444.01|448.14|444.14|447.96|443.96|10
1612761170000|2021-02-08 05:12:50|447.98|443.98|448.01|444.01|448.02|444.02|447.98|443.98|8
1612761180000|2021-02-08 05:13:00|448.02|444.02|448.46|444.46|448.46|444.46|448.01|444.01|29
1612761190000|2021-02-08 05:13:10|448.48|444.48|448.31|444.31|448.48|444.48|448.21|444.21|24
1612761200000|2021-02-08 05:13:20|448.3|444.3|448.07|444.07|448.33|444.33|448.06|444.06|21
1612761210000|2021-02-08 05:13:30|448.11|444.11|448.07|444.07|448.11|444.11|448.05|444.05|16
1612761220000|2021-02-08 05:13:40|448.08|444.08|447.92|443.92|448.08|444.08|447.87|443.87|18
1612761230000|2021-02-08 05:13:50|447.93|443.93|447.95|443.95|448.01|444.01|447.93|443.93|5
1612761240000|2021-02-08 05:14:00|447.97|443.97|448.11|444.11|448.13|444.13|447.96|443.96|18
1612761250000|2021-02-08 05:14:10|448.12|444.12|448.22|444.22|448.22|444.22|448.02|444.02|19
1612761260000|2021-02-08 05:14:20|448.2|444.2|448.27|444.27|448.28|444.28|448.15|444.15|18
1612761270000|2021-02-08 05:14:30|448.26|444.26|448.24|444.24|448.27|444.27|448.24|444.24|9
1612761280000|2021-02-08 05:14:40|448.25|444.25|448.25|444.25|448.25|444.25|448.23|444.23|18
1612761290000|2021-02-08 05:14:50|448.24|444.24|448.04|444.04|448.25|444.25|448.04|444.04|21
1612761300000|2021-02-08 05:15:00|448.06|444.06|448.02|444.02|448.07|444.07|447.98|443.98|23
1612761310000|2021-02-08 05:15:10|447.99|443.99|448.1|444.1|448.1|444.1|447.96|443.96|20
1612761320000|2021-02-08 05:15:20|448.08|444.08|448.09|444.09|448.11|444.11|448.07|444.07|12
1612761330000|2021-02-08 05:15:30|448.1|444.1|448.14|444.14|448.17|444.17|448.08|444.08|20
1612761340000|2021-02-08 05:15:40|448.13|444.13|448.33|444.33|448.35|444.35|448.13|444.13|14
1612761350000|2021-02-08 05:15:50|448.35|444.35|448.23|444.23|448.37|444.37|448.22|444.22|19
1612761360000|2021-02-08 05:16:00|448.22|444.22|448.66|444.66|448.66|444.66|448.22|444.22|24
1612761370000|2021-02-08 05:16:10|448.67|444.67|448.43|444.43|448.68|444.68|448.2|444.2|27
1612761380000|2021-02-08 05:16:20|448.4|444.4|448.54|444.54|448.55|444.55|448.4|444.4|15
1612761390000|2021-02-08 05:16:30|448.55|444.55|448.73|444.73|448.77|444.77|448.54|444.54|22
1612761400000|2021-02-08 05:16:40|448.74|444.74|448.75|444.75|448.75|444.75|448.74|444.74|2
1612761410000|2021-02-08 05:16:50|448.73|444.73|448.79|444.79|448.79|444.79|448.61|444.61|15
1612761420000|2021-02-08 05:17:00|448.8|444.8|448.76|444.76|448.8|444.8|448.75|444.75|22
1612761430000|2021-02-08 05:17:10|448.73|444.73|448.51|444.51|448.76|444.76|448.45|444.45|25
1612761440000|2021-02-08 05:17:20|448.5|444.5|448.46|444.46|448.52|444.52|448.44|444.44|17
1612761450000|2021-02-08 05:17:30|448.45|444.45|448.42|444.42|448.48|444.48|448.34|444.34|20
1612761460000|2021-02-08 05:17:40|448.41|444.41|448.45|444.45|448.45|444.45|448.4|444.4|23
1612761470000|2021-02-08 05:17:50|448.44|444.44|448.43|444.43|448.45|444.45|448.42|444.42|11
1612761480000|2021-02-08 05:18:00|448.42|444.42|448.43|444.43|448.44|444.44|448.41|444.41|15
1612761490000|2021-02-08 05:18:10|448.47|444.47|448.43|444.43|448.48|444.48|448.42|444.42|7
1612761500000|2021-02-08 05:18:20|448.46|444.46|448.89|444.89|448.89|444.89|448.43|444.43|24
1612761510000|2021-02-08 05:18:30|448.87|444.87|448.85|444.85|448.87|444.87|448.82|444.82|7
1612761520000|2021-02-08 05:18:40|448.84|444.84|448.6|444.6|448.84|444.84|448.6|444.6|18
1612761530000|2021-02-08 05:18:50|448.59|444.59|448.58|444.58|448.6|444.6|448.58|444.58|4
1612761540000|2021-02-08 05:19:00|448.59|444.59|448.73|444.73|448.85|444.85|448.58|444.58|15
1612761550000|2021-02-08 05:19:10|448.79|444.79|448.81|444.81|448.81|444.81|448.77|444.77|13
1612761560000|2021-02-08 05:19:20|448.8|444.8|448.89|444.89|448.97|444.97|448.79|444.79|13
1612761570000|2021-02-08 05:19:30|448.91|444.91|448.99|444.99|449.01|445.01|448.87|444.87|16
1612761580000|2021-02-08 05:19:40|449.02|445.02|448.93|444.93|449.02|445.02|448.91|444.91|22
1612761590000|2021-02-08 05:19:50|448.91|444.91|448.72|444.72|448.93|444.93|448.71|444.71|25
1612761600000|2021-02-08 05:20:00|448.69|444.69|448.58|444.58|448.72|444.72|448.57|444.57|22
1612761610000|2021-02-08 05:20:10|448.59|444.59|448.87|444.87|448.91|444.91|448.53|444.53|23
1612761620000|2021-02-08 05:20:20|448.85|444.85|448.78|444.78|448.89|444.89|448.71|444.71|24
1612761630000|2021-02-08 05:20:30|448.79|444.79|448.79|444.79|448.79|444.79|448.78|444.78|11
1612761640000|2021-02-08 05:20:40|448.78|444.78|448.88|444.88|448.9|444.9|448.74|444.74|13
1612761650000|2021-02-08 05:20:50|448.95|444.95|448.99|444.99|448.99|444.99|448.89|444.89|10
1612761660000|2021-02-08 05:21:00|448.88|444.88|448.76|444.76|449.01|445.01|448.76|444.76|26
1612761670000|2021-02-08 05:21:10|448.93|444.93|448.84|444.84|448.93|444.93|448.81|444.81|25
1612761680000|2021-02-08 05:21:20|448.87|444.87|448.87|444.87|448.88|444.88|448.85|444.85|21
1612761690000|2021-02-08 05:21:30|448.86|444.86|448.78|444.78|448.88|444.88|448.78|444.78|16
1612761700000|2021-02-08 05:21:40|448.8|444.8|448.85|444.85|448.87|444.87|448.8|444.8|16
1612761710000|2021-02-08 05:21:50|448.84|444.84|448.83|444.83|448.84|444.84|448.82|444.82|8
1612761720000|2021-02-08 05:22:00|448.82|444.82|448.81|444.81|448.82|444.82|448.81|444.81|2
1612761730000|2021-02-08 05:22:10|448.8|444.8|448.71|444.71|448.82|444.82|448.67|444.67|13
1612761740000|2021-02-08 05:22:20|448.69|444.69|448.71|444.71|448.72|444.72|448.68|444.68|8
1612761750000|2021-02-08 05:22:30|448.72|444.72|448.82|444.82|448.89|444.89|448.72|444.72|16
1612761760000|2021-02-08 05:22:40|448.84|444.84|449.13|445.13|449.15|445.15|448.82|444.82|22
1612761770000|2021-02-08 05:22:50|449.15|445.15|449.06|445.06|449.19|445.19|449.06|445.06|23
1612761780000|2021-02-08 05:23:00|449.05|445.05|449.12|445.12|449.13|445.13|449.04|445.04|26
1612761790000|2021-02-08 05:23:10|449.07|445.07|449.15|445.15|449.25|445.25|449.07|445.07|22
1612761800000|2021-02-08 05:23:20|449.14|445.14|449|445|449.18|445.18|448.94|444.94|21
1612761810000|2021-02-08 05:23:30|449.1|445.1|449.01|445.01|449.17|445.17|448.93|444.93|31
1612761820000|2021-02-08 05:23:40|449|445|448.96|444.96|449.02|445.02|448.96|444.96|11
1612761830000|2021-02-08 05:23:50|448.97|444.97|448.94|444.94|449.01|445.01|448.94|444.94|14
1612761840000|2021-02-08 05:24:00|448.95|444.95|449.04|445.04|449.04|445.04|448.94|444.94|19
1612761850000|2021-02-08 05:24:10|449.03|445.03|449.32|445.32|449.33|445.33|449.03|445.03|14
1612761860000|2021-02-08 05:24:20|449.31|445.31|449.13|445.13|449.31|445.31|449.02|445.02|23
1612761870000|2021-02-08 05:24:30|449.08|445.08|449.13|445.13|449.23|445.23|449.08|445.08|19
1612761880000|2021-02-08 05:24:40|449.12|445.12|449.15|445.15|449.19|445.19|449.12|445.12|17
1612761890000|2021-02-08 05:24:50|449.16|445.16|449.19|445.19|449.4|445.4|449.12|445.12|15
1612761900000|2021-02-08 05:25:00|449.2|445.2|449.7|445.7|449.72|445.72|449.19|445.19|26
1612761910000|2021-02-08 05:25:10|449.72|445.72|449.7|445.7|449.73|445.73|449.69|445.69|13
1612761920000|2021-02-08 05:25:20|449.69|445.69|449.52|445.52|449.7|445.7|449.52|445.52|22
1612761930000|2021-02-08 05:25:30|449.53|445.53|449.17|445.17|449.59|445.59|449.16|445.16|22
1612761940000|2021-02-08 05:25:40|449.18|445.18|449.27|445.27|449.28|445.28|449.18|445.18|9
1612761950000|2021-02-08 05:25:50|449.26|445.26|449.27|445.27|449.29|445.29|449.25|445.25|14
1612761960000|2021-02-08 05:26:00|449.31|445.31|448.96|444.96|449.31|445.31|448.96|444.96|26
1612761970000|2021-02-08 05:26:10|449|445|448.76|444.76|449.05|445.05|448.76|444.76|28
1612761980000|2021-02-08 05:26:20|448.77|444.77|448.69|444.69|448.78|444.78|448.52|444.52|27
1612761990000|2021-02-08 05:26:30|448.64|444.64|448.51|444.51|448.68|444.68|448.51|444.51|22
1612762000000|2021-02-08 05:26:40|448.41|444.41|448.41|444.41|448.42|444.42|448.4|444.4|12
1612762010000|2021-02-08 05:26:50|448.42|444.42|448.47|444.47|448.59|444.59|448.41|444.41|15
1612762020000|2021-02-08 05:27:00|448.48|444.48|448.85|444.85|448.85|444.85|448.45|444.45|27
1612762030000|2021-02-08 05:27:10|448.83|444.83|449.03|445.03|449.11|445.11|448.83|444.83|19
1612762040000|2021-02-08 05:27:20|449.05|445.05|449.06|445.06|449.07|445.07|448.93|444.93|20
1612762050000|2021-02-08 05:27:30|449.07|445.07|449.06|445.06|449.07|445.07|449.06|445.06|6
1612762060000|2021-02-08 05:27:40|449.07|445.07|449.16|445.16|449.16|445.16|449.06|445.06|12
1612762070000|2021-02-08 05:27:50|449.15|445.15|448.84|444.84|449.17|445.17|448.82|444.82|28
1612762080000|2021-02-08 05:28:00|448.86|444.86|448.74|444.74|448.89|444.89|448.74|444.74|27
1612762090000|2021-02-08 05:28:10|448.72|444.72|449.04|445.04|449.04|445.04|448.72|444.72|18
1612762100000|2021-02-08 05:28:20|449.05|445.05|449.17|445.17|449.33|445.33|449.04|445.04|16
1612762110000|2021-02-08 05:28:30|449.21|445.21|449.18|445.18|449.22|445.22|449.18|445.18|13
1612762120000|2021-02-08 05:28:40|449.17|445.17|448.88|444.88|449.22|445.22|448.88|444.88|25
1612762130000|2021-02-08 05:28:50|448.84|444.84|448.91|444.91|448.93|444.93|448.83|444.83|12
1612762140000|2021-02-08 05:29:00|448.92|444.92|449.11|445.11|449.11|445.11|448.78|444.78|21
1612762150000|2021-02-08 05:29:10|449.09|445.09|449.11|445.11|449.11|445.11|449.08|445.08|13
1612762160000|2021-02-08 05:29:20|449.1|445.1|449.11|445.11|449.16|445.16|449.1|445.1|15
1612762170000|2021-02-08 05:29:30|449.1|445.1|449.1|445.1|449.11|445.11|449.1|445.1|3
1612762180000|2021-02-08 05:29:40|449.12|445.12|449.13|445.13|449.14|445.14|449.08|445.08|15
1612762190000|2021-02-08 05:29:50|449.14|445.14|449.11|445.11|449.23|445.23|449.11|445.11|8
1612762200000|2021-02-08 05:30:00|449.13|445.13|449.45|445.45|449.45|445.45|449.11|445.11|10
1612762210000|2021-02-08 05:30:10|449.4|445.4|449.3|445.3|449.42|445.42|449.3|445.3|24
1612762220000|2021-02-08 05:30:20|449.31|445.31|449.32|445.32|449.35|445.35|449.3|445.3|10
1612762230000|2021-02-08 05:30:30|449.34|445.34|449.29|445.29|449.39|445.39|449.27|445.27|21
1612762240000|2021-02-08 05:30:40|449.28|445.28|449.14|445.14|449.29|445.29|449.13|445.13|22
1612762250000|2021-02-08 05:30:50|449.13|445.13|449.14|445.14|449.15|445.15|449.12|445.12|19
1612762260000|2021-02-08 05:31:00|449.16|445.16|449.37|445.37|449.39|445.39|449.15|445.15|20
1612762270000|2021-02-08 05:31:10|449.38|445.38|449.34|445.34|449.38|445.38|449.33|445.33|14
1612762280000|2021-02-08 05:31:20|449.33|445.33|449.31|445.31|449.36|445.36|449.3|445.3|24
1612762290000|2021-02-08 05:31:30|449.32|445.32|449.36|445.36|449.41|445.41|449.29|445.29|20
1612762300000|2021-02-08 05:31:40|449.35|445.35|449.23|445.23|449.37|445.37|449.21|445.21|17
1612762310000|2021-02-08 05:31:50|449.27|445.27|449.3|445.3|449.34|445.34|449.27|445.27|23
1612762320000|2021-02-08 05:32:00|449.29|445.29|449.4|445.4|449.4|445.4|449.2|445.2|27
1612762330000|2021-02-08 05:32:10|449.41|445.41|449.57|445.57|449.59|445.59|449.4|445.4|9
1612762340000|2021-02-08 05:32:20|449.6|445.6|449.59|445.59|449.6|445.6|449.55|445.55|8
1612762350000|2021-02-08 05:32:30|449.62|445.62|449.61|445.61|449.68|445.68|449.48|445.48|23
1612762360000|2021-02-08 05:32:40|449.59|445.59|449.62|445.62|449.63|445.63|449.59|445.59|16
1612762370000|2021-02-08 05:32:50|449.66|445.66|449.62|445.62|449.66|445.66|449.54|445.54|24
1612762380000|2021-02-08 05:33:00|449.59|445.59|449.79|445.79|449.81|445.81|449.59|445.59|18
1612762390000|2021-02-08 05:33:10|449.8|445.8|449.8|445.8|449.8|445.8|449.78|445.78|20
1612762400000|2021-02-08 05:33:20|449.78|445.78|449.79|445.79|449.84|445.84|449.78|445.78|15
1612762410000|2021-02-08 05:33:30|449.81|445.81|449.76|445.76|449.81|445.81|449.75|445.75|24
1612762420000|2021-02-08 05:33:40|449.75|445.75|449.4|445.4|449.75|445.75|449.4|445.4|20
1612762430000|2021-02-08 05:33:50|449.41|445.41|448.95|444.95|449.41|445.41|448.94|444.94|28
1612762440000|2021-02-08 05:34:00|448.96|444.96|449.21|445.21|449.33|445.33|448.96|444.96|15
1612762450000|2021-02-08 05:34:10|449.2|445.2|449.42|445.42|449.5|445.5|449.19|445.19|15
1612762460000|2021-02-08 05:34:20|449.41|445.41|449.44|445.44|449.45|445.45|449.35|445.35|14
1612762470000|2021-02-08 05:34:30|449.45|445.45|449.43|445.43|449.49|445.49|449.42|445.42|19
1612762480000|2021-02-08 05:34:40|449.42|445.42|449.38|445.38|449.42|445.42|449.36|445.36|23
1612762490000|2021-02-08 05:34:50|449.4|445.4|449.38|445.38|449.4|445.4|449.16|445.16|30
1612762500000|2021-02-08 05:35:00|449.37|445.37|449.6|445.6|449.61|445.61|449.33|445.33|26
1612762510000|2021-02-08 05:35:10|449.61|445.61|449.86|445.86|449.92|445.92|449.61|445.61|22
1612762520000|2021-02-08 05:35:20|449.87|445.87|450.03|446.03|450.14|446.14|449.87|445.87|30
1612762530000|2021-02-08 05:35:30|450.04|446.04|449.93|445.93|450.09|446.09|449.87|445.87|27
1612762540000|2021-02-08 05:35:40|449.92|445.92|449.65|445.65|449.92|445.92|449.62|445.62|26
1612762550000|2021-02-08 05:35:50|449.68|445.68|449.65|445.65|449.68|445.68|449.63|445.63|11
1612762560000|2021-02-08 05:36:00|449.59|445.59|449.69|445.69|449.71|445.71|449.59|445.59|16
1612762570000|2021-02-08 05:36:10|449.7|445.7|449.59|445.59|449.72|445.72|449.53|445.53|28
1612762580000|2021-02-08 05:36:20|449.58|445.58|449.64|445.64|449.64|445.64|449.45|445.45|18
1612762590000|2021-02-08 05:36:30|449.65|445.65|449.78|445.78|449.8|445.8|449.64|445.64|25
1612762600000|2021-02-08 05:36:40|449.8|445.8|449.72|445.72|449.8|445.8|449.67|445.67|18
1612762610000|2021-02-08 05:36:50|449.67|445.67|449.87|445.87|449.87|445.87|449.67|445.67|24
1612762620000|2021-02-08 05:37:00|449.88|445.88|449.97|445.97|450.07|446.07|449.81|445.81|27
1612762630000|2021-02-08 05:37:10|449.94|445.94|449.82|445.82|449.96|445.96|449.73|445.73|24
1612762640000|2021-02-08 05:37:20|449.86|445.86|449.83|445.83|449.88|445.88|449.8|445.8|24
1612762650000|2021-02-08 05:37:30|449.85|445.85|449.82|445.82|449.87|445.87|449.81|445.81|20
1612762660000|2021-02-08 05:37:40|449.83|445.83|449.83|445.83|449.87|445.87|449.81|445.81|17
1612762670000|2021-02-08 05:37:50|449.84|445.84|449.84|445.84|449.91|445.91|449.83|445.83|20
1612762680000|2021-02-08 05:38:00|449.85|445.85|449.78|445.78|449.89|445.89|449.78|445.78|13
1612762690000|2021-02-08 05:38:10|449.8|445.8|449.71|445.71|449.8|445.8|449.52|445.52|20
1612762700000|2021-02-08 05:38:20|449.73|445.73|449.96|445.96|449.98|445.98|449.7|445.7|27
1612762710000|2021-02-08 05:38:30|449.97|445.97|449.91|445.91|449.97|445.97|449.83|445.83|18
1612762720000|2021-02-08 05:38:40|449.92|445.92|449.68|445.68|449.92|445.92|449.68|445.68|19
1612762730000|2021-02-08 05:38:50|449.69|445.69|449.59|445.59|449.7|445.7|449.59|445.59|11
1612762740000|2021-02-08 05:39:00|449.6|445.6|449.66|445.66|449.71|445.71|449.59|445.59|15
1612762750000|2021-02-08 05:39:10|449.67|445.67|449.66|445.66|449.69|445.69|449.62|445.62|20
1612762760000|2021-02-08 05:39:20|449.65|445.65|449.66|445.66|449.69|445.69|449.64|445.64|20
1612762770000|2021-02-08 05:39:30|449.67|445.67|449.69|445.69|449.72|445.72|449.65|445.65|8
1612762780000|2021-02-08 05:39:40|449.71|445.71|449.71|445.71|449.72|445.72|449.68|445.68|20
1612762790000|2021-02-08 05:39:50|449.69|445.69|449.69|445.69|449.71|445.71|449.68|445.68|7
1612762800000|2021-02-08 05:40:00|449.71|445.71|449.77|445.77|449.92|445.92|449.69|445.69|18
1612762810000|2021-02-08 05:40:10|449.73|445.73|449.74|445.74|449.77|445.77|449.73|445.73|11
1612762820000|2021-02-08 05:40:20|449.7|445.7|449.77|445.77|449.77|445.77|449.69|445.69|16
1612762830000|2021-02-08 05:40:30|449.76|445.76|449.74|445.74|449.77|445.77|449.69|445.69|13
1612762840000|2021-02-08 05:40:40|449.69|445.69|449.69|445.69|449.93|445.93|449.69|445.69|12
1612762850000|2021-02-08 05:40:50|449.74|445.74|449.85|445.85|449.91|445.91|449.69|445.69|23
1612762860000|2021-02-08 05:41:00|449.9|445.9|449.91|445.91|449.91|445.91|449.85|445.85|24
1612762870000|2021-02-08 05:41:10|449.86|445.86|449.91|445.91|449.91|445.91|449.84|445.84|19
1612762880000|2021-02-08 05:41:20|449.86|445.86|449.88|445.88|449.91|445.91|449.86|445.86|14
1612762890000|2021-02-08 05:41:30|450.08|446.08|449.94|445.94|450.08|446.08|449.92|445.92|13
1612762900000|2021-02-08 05:41:40|449.96|445.96|449.99|445.99|450|446|449.96|445.96|7
1612762910000|2021-02-08 05:41:50|449.97|445.97|450.14|446.14|450.14|446.14|449.97|445.97|9
1612762920000|2021-02-08 05:42:00|450.13|446.13|450.19|446.19|450.27|446.27|450.13|446.13|15
1612762930000|2021-02-08 05:42:10|450.2|446.2|450.19|446.19|450.21|446.21|450.16|446.16|17
1612762940000|2021-02-08 05:42:20|450.18|446.18|450|446|450.19|446.19|450|446|17
1612762950000|2021-02-08 05:42:30|449.98|445.98|450.14|446.14|450.18|446.18|449.98|445.98|27
1612762960000|2021-02-08 05:42:40|450.15|446.15|450.14|446.14|450.18|446.18|450.1|446.1|21
1612762970000|2021-02-08 05:42:50|450.15|446.15|450.17|446.17|450.17|446.17|450.13|446.13|17
1612762980000|2021-02-08 05:43:00|450.16|446.16|450.19|446.19|450.2|446.2|450.15|446.15|17
1612762990000|2021-02-08 05:43:10|450.2|446.2|450.27|446.27|450.29|446.29|450.2|446.2|18
1612763000000|2021-02-08 05:43:20|450.28|446.28|450.28|446.28|450.29|446.29|450.27|446.27|13
1612763010000|2021-02-08 05:43:30|450.27|446.27|450.28|446.28|450.29|446.29|450.27|446.27|11
1612763020000|2021-02-08 05:43:40|450.33|446.33|450.36|446.36|450.37|446.37|450.25|446.25|13
1612763030000|2021-02-08 05:43:50|450.35|446.35|450.46|446.46|450.46|446.46|450.32|446.32|21
1612763040000|2021-02-08 05:44:00|450.39|446.39|450.46|446.46|450.52|446.52|450.39|446.39|22
1612763050000|2021-02-08 05:44:10|450.45|446.45|450.49|446.49|450.55|446.55|450.44|446.44|11
1612763060000|2021-02-08 05:44:20|450.52|446.52|450.58|446.58|450.67|446.67|450.48|446.48|17
1612763070000|2021-02-08 05:44:30|450.63|446.63|450.2|446.2|450.64|446.64|450.2|446.2|20
1612763080000|2021-02-08 05:44:40|450.21|446.21|450.36|446.36|450.46|446.46|450.19|446.19|30
1612763090000|2021-02-08 05:44:50|450.35|446.35|450.19|446.19|450.35|446.35|450.19|446.19|20
1612763100000|2021-02-08 05:45:00|450.21|446.21|450.04|446.04|450.23|446.23|450.04|446.04|13
1612763110000|2021-02-08 05:45:10|450.03|446.03|450.09|446.09|450.09|446.09|450.03|446.03|14
1612763120000|2021-02-08 05:45:20|450.08|446.08|450.08|446.08|450.1|446.1|450.07|446.07|9
1612763130000|2021-02-08 05:45:30|450.07|446.07|450.02|446.02|450.08|446.08|450|446|15
1612763140000|2021-02-08 05:45:40|450.04|446.04|450.18|446.18|450.19|446.19|450.04|446.04|27
1612763150000|2021-02-08 05:45:50|450.19|446.19|450.31|446.31|450.31|446.31|450.17|446.17|22
1612763160000|2021-02-08 05:46:00|450.3|446.3|450.13|446.13|450.3|446.3|450.13|446.13|17
1612763170000|2021-02-08 05:46:10|450.19|446.19|450.25|446.25|450.25|446.25|450.12|446.12|26
1612763180000|2021-02-08 05:46:20|450.26|446.26|450.23|446.23|450.3|446.3|450.18|446.18|22
1612763190000|2021-02-08 05:46:30|450.27|446.27|450.28|446.28|450.28|446.28|450.22|446.22|24
1612763200000|2021-02-08 05:46:40|450.31|446.31|450.35|446.35|450.38|446.38|450.31|446.31|12
1612763210000|2021-02-08 05:46:50|450.34|446.34|450.12|446.12|450.38|446.38|450.12|446.12|23
1612763220000|2021-02-08 05:47:00|450.18|446.18|450.26|446.26|450.26|446.26|450.16|446.16|21
1612763230000|2021-02-08 05:47:10|450.28|446.28|450.26|446.26|450.28|446.28|450.23|446.23|16
1612763240000|2021-02-08 05:47:20|450.24|446.24|450.23|446.23|450.27|446.27|450.21|446.21|15
1612763250000|2021-02-08 05:47:30|450.22|446.22|450.09|446.09|450.22|446.22|450.07|446.07|18
1612763260000|2021-02-08 05:47:40|450.08|446.08|450.06|446.06|450.11|446.11|450.06|446.06|10
1612763270000|2021-02-08 05:47:50|450.05|446.05|449.97|445.97|450.05|446.05|449.95|445.95|15
1612763280000|2021-02-08 05:48:00|450|446|450|446|450.05|446.05|449.97|445.97|14
1612763290000|2021-02-08 05:48:10|449.99|445.99|449.94|445.94|450|446|449.94|445.94|13
1612763300000|2021-02-08 05:48:20|449.95|445.95|449.99|445.99|450.01|446.01|449.95|445.95|14
1612763310000|2021-02-08 05:48:30|450|446|449.98|445.98|450.03|446.03|449.96|445.96|16
1612763320000|2021-02-08 05:48:40|450|446|449.65|445.65|450|446|449.65|445.65|21
1612763330000|2021-02-08 05:48:50|449.63|445.63|449.46|445.46|449.67|445.67|449.46|445.46|15
1612763340000|2021-02-08 05:49:00|449.45|445.45|449.46|445.46|449.49|445.49|449.38|445.38|25
1612763350000|2021-02-08 05:49:10|449.47|445.47|449.49|445.49|449.55|445.55|449.47|445.47|13
1612763360000|2021-02-08 05:49:20|449.5|445.5|449.72|445.72|449.76|445.76|449.49|445.49|20
1612763370000|2021-02-08 05:49:30|449.73|445.73|449.81|445.81|449.81|445.81|449.73|445.73|10
1612763380000|2021-02-08 05:49:40|449.8|445.8|449.75|445.75|449.81|445.81|449.73|445.73|17
1612763390000|2021-02-08 05:49:50|449.74|445.74|449.78|445.78|449.8|445.8|449.74|445.74|15
1612763400000|2021-02-08 05:50:00|449.79|445.79|449.93|445.93|449.93|445.93|449.79|445.79|20
1612763410000|2021-02-08 05:50:10|449.91|445.91|450.06|446.06|450.07|446.07|449.87|445.87|7
1612763420000|2021-02-08 05:50:20|450.05|446.05|449.84|445.84|450.05|446.05|449.83|445.83|14
1612763430000|2021-02-08 05:50:30|449.87|445.87|449.88|445.88|449.93|445.93|449.86|445.86|11
1612763440000|2021-02-08 05:50:40|449.84|445.84|449.75|445.75|449.84|445.84|449.72|445.72|14
1612763450000|2021-02-08 05:50:50|449.71|445.71|449.77|445.77|449.79|445.79|449.66|445.66|14
1612763460000|2021-02-08 05:51:00|449.78|445.78|449.67|445.67|449.84|445.84|449.67|445.67|24
1612763470000|2021-02-08 05:51:10|449.68|445.68|449.46|445.46|449.68|445.68|449.41|445.41|17
1612763480000|2021-02-08 05:51:20|449.49|445.49|449.64|445.64|449.66|445.66|449.49|445.49|20
1612763490000|2021-02-08 05:51:30|449.67|445.67|449.73|445.73|449.99|445.99|449.67|445.67|31
1612763500000|2021-02-08 05:51:40|449.71|445.71|449.66|445.66|449.74|445.74|449.66|445.66|16
1612763510000|2021-02-08 05:51:50|449.67|445.67|449.67|445.67|449.71|445.71|449.66|445.66|12
1612763520000|2021-02-08 05:52:00|449.66|445.66|449.74|445.74|449.78|445.78|449.66|445.66|15
1612763530000|2021-02-08 05:52:10|449.72|445.72|449.78|445.78|449.8|445.8|449.71|445.71|21
1612763540000|2021-02-08 05:52:20|449.8|445.8|449.79|445.79|449.84|445.84|449.77|445.77|24
1612763550000|2021-02-08 05:52:30|449.77|445.77|449.62|445.62|449.78|445.78|449.62|445.62|14
1612763560000|2021-02-08 05:52:40|449.6|445.6|449.59|445.59|449.61|445.61|449.53|445.53|10
1612763570000|2021-02-08 05:52:50|449.6|445.6|449.51|445.51|449.62|445.62|449.51|445.51|20
1612763580000|2021-02-08 05:53:00|449.52|445.52|449.65|445.65|449.68|445.68|449.46|445.46|27
1612763590000|2021-02-08 05:53:10|449.62|445.62|449.76|445.76|449.78|445.78|449.62|445.62|18
1612763600000|2021-02-08 05:53:20|449.75|445.75|449.69|445.69|449.77|445.77|449.62|445.62|23
1612763610000|2021-02-08 05:53:30|449.71|445.71|449.55|445.55|449.72|445.72|449.55|445.55|20
1612763620000|2021-02-08 05:53:40|449.54|445.54|449.43|445.43|449.56|445.56|449.43|445.43|20
1612763630000|2021-02-08 05:53:50|449.44|445.44|449.43|445.43|449.46|445.46|449.42|445.42|11
1612763640000|2021-02-08 05:54:00|449.41|445.41|449.35|445.35|449.41|445.41|449.18|445.18|19
1612763650000|2021-02-08 05:54:10|449.37|445.37|449.23|445.23|449.37|445.37|449.23|445.23|19
1612763660000|2021-02-08 05:54:20|449.24|445.24|449.2|445.2|449.24|445.24|449.19|445.19|11
1612763670000|2021-02-08 05:54:30|449.21|445.21|449.26|445.26|449.34|445.34|449.2|445.2|23
1612763680000|2021-02-08 05:54:40|449.23|445.23|449.16|445.16|449.23|445.23|449.14|445.14|22
1612763690000|2021-02-08 05:54:50|449.15|445.15|449.16|445.16|449.17|445.17|449.12|445.12|14
1612763700000|2021-02-08 05:55:00|449.13|445.13|449.14|445.14|449.16|445.16|449.02|445.02|18
1612763710000|2021-02-08 05:55:10|449.16|445.16|449.23|445.23|449.26|445.26|449.14|445.14|19
1612763720000|2021-02-08 05:55:20|449.24|445.24|449.22|445.22|449.24|445.24|449.21|445.21|15
1612763730000|2021-02-08 05:55:30|449.21|445.21|449.28|445.28|449.3|445.3|449.21|445.21|18
1612763740000|2021-02-08 05:55:40|449.29|445.29|449.33|445.33|449.35|445.35|449.23|445.23|27
1612763750000|2021-02-08 05:55:50|449.34|445.34|449.14|445.14|449.34|445.34|449.1|445.1|23
1612763760000|2021-02-08 05:56:00|449.12|445.12|449.19|445.19|449.19|445.19|449.12|445.12|13
1612763770000|2021-02-08 05:56:10|449.2|445.2|449.34|445.34|449.39|445.39|449.19|445.19|25
1612763780000|2021-02-08 05:56:20|449.38|445.38|449.37|445.37|449.39|445.39|449.33|445.33|23
1612763790000|2021-02-08 05:56:30|449.38|445.38|449.36|445.36|449.39|445.39|449.33|445.33|16
1612763800000|2021-02-08 05:56:40|449.35|445.35|449.39|445.39|449.43|445.43|449.35|445.35|23
1612763810000|2021-02-08 05:56:50|449.42|445.42|449.44|445.44|449.44|445.44|449.41|445.41|6
1612763820000|2021-02-08 05:57:00|449.47|445.47|449.41|445.41|449.48|445.48|449.35|445.35|26
1612763830000|2021-02-08 05:57:10|449.4|445.4|449.27|445.27|449.43|445.43|449.27|445.27|18
1612763840000|2021-02-08 05:57:20|449.28|445.28|449.53|445.53|449.54|445.54|449.27|445.27|25
1612763850000|2021-02-08 05:57:30|449.52|445.52|449.45|445.45|449.52|445.52|449.44|445.44|13
1612763860000|2021-02-08 05:57:40|449.43|445.43|449.37|445.37|449.5|445.5|449.36|445.36|16
1612763870000|2021-02-08 05:57:50|449.41|445.41|449.4|445.4|449.41|445.41|449.36|445.36|7
1612763880000|2021-02-08 05:58:00|449.37|445.37|449.39|445.39|449.45|445.45|449.37|445.37|14
1612763890000|2021-02-08 05:58:10|449.4|445.4|449.32|445.32|449.41|445.41|449.32|445.32|23
1612763900000|2021-02-08 05:58:20|449.33|445.33|449.3|445.3|449.34|445.34|449.3|445.3|16
1612763910000|2021-02-08 05:58:30|449.31|445.31|449.33|445.33|449.35|445.35|449.29|445.29|10
1612763920000|2021-02-08 05:58:40|449.29|445.29|449.28|445.28|449.31|445.31|449.25|445.25|11
1612763930000|2021-02-08 05:58:50|449.25|445.25|449.14|445.14|449.26|445.26|449.14|445.14|16
1612763940000|2021-02-08 05:59:00|449.15|445.15|449.28|445.28|449.29|445.29|449.15|445.15|24
1612763950000|2021-02-08 05:59:10|449.25|445.25|449.27|445.27|449.28|445.28|449.24|445.24|17
1612763960000|2021-02-08 05:59:20|449.25|445.25|449.27|445.27|449.31|445.31|449.25|445.25|18
1612763970000|2021-02-08 05:59:30|449.28|445.28|449.47|445.47|449.47|445.47|449.25|445.25|14
1612763980000|2021-02-08 05:59:40|449.46|445.46|449.48|445.48|449.49|445.49|449.44|445.44|17
1612763990000|2021-02-08 05:59:50|449.46|445.46|449.4|445.4|449.53|445.53|449.37|445.37|25
1612764000000|2021-02-08 06:00:00|449.39|445.39|449.45|445.45|449.46|445.46|449.29|445.29|21
1612764010000|2021-02-08 06:00:10|449.47|445.47|449.52|445.52|449.54|445.54|449.46|445.46|27
1612764020000|2021-02-08 06:00:20|449.51|445.51|449.49|445.49|449.52|445.52|449.45|445.45|17
1612764030000|2021-02-08 06:00:30|449.47|445.47|449.5|445.5|449.57|445.57|449.42|445.42|25
1612764040000|2021-02-08 06:00:40|449.49|445.49|449.43|445.43|449.51|445.51|449.43|445.43|20
1612764050000|2021-02-08 06:00:50|449.42|445.42|449.44|445.44|449.48|445.48|449.42|445.42|23
1612764060000|2021-02-08 06:01:00|449.48|445.48|449.35|445.35|449.49|445.49|449.25|445.25|29
1612764070000|2021-02-08 06:01:10|449.33|445.33|449.19|445.19|449.4|445.4|449.18|445.18|19
1612764080000|2021-02-08 06:01:20|449.18|445.18|449.1|445.1|449.32|445.32|449.08|445.08|27
1612764090000|2021-02-08 06:01:30|449.08|445.08|449.23|445.23|449.27|445.27|449.08|445.08|24
1612764100000|2021-02-08 06:01:40|449.24|445.24|449.18|445.18|449.28|445.28|449.18|445.18|21
1612764110000|2021-02-08 06:01:50|449.22|445.22|449.18|445.18|449.22|445.22|449.17|445.17|13
1612764120000|2021-02-08 06:02:00|449.19|445.19|449.28|445.28|449.4|445.4|449.19|445.19|26
1612764130000|2021-02-08 06:02:10|449.29|445.29|449.27|445.27|449.44|445.44|449.23|445.23|27
1612764140000|2021-02-08 06:02:20|449.17|445.17|449.35|445.35|449.42|445.42|449.17|445.17|30
1612764150000|2021-02-08 06:02:30|449.34|445.34|449.45|445.45|449.46|445.46|449.34|445.34|7
1612764160000|2021-02-08 06:02:40|449.47|445.47|449.53|445.53|449.53|445.53|449.37|445.37|20
1612764170000|2021-02-08 06:02:50|449.55|445.55|449.75|445.75|449.88|445.88|449.55|445.55|14
1612764180000|2021-02-08 06:03:00|449.73|445.73|449.82|445.82|449.82|445.82|449.73|445.73|11
1612764190000|2021-02-08 06:03:10|449.79|445.79|449.79|445.79|449.82|445.82|449.76|445.76|26
1612764200000|2021-02-08 06:03:20|449.78|445.78|449.75|445.75|449.82|445.82|449.69|445.69|25
1612764210000|2021-02-08 06:03:30|449.8|445.8|449.72|445.72|449.81|445.81|449.7|445.7|27
1612764220000|2021-02-08 06:03:40|449.71|445.71|449.77|445.77|449.8|445.8|449.71|445.71|20
1612764230000|2021-02-08 06:03:50|449.78|445.78|449.77|445.77|449.79|445.79|449.75|445.75|20
1612764240000|2021-02-08 06:04:00|449.82|445.82|449.84|445.84|449.88|445.88|449.76|445.76|24
1612764250000|2021-02-08 06:04:10|449.85|445.85|449.85|445.85|449.87|445.87|449.83|445.83|18
1612764260000|2021-02-08 06:04:20|449.86|445.86|449.84|445.84|449.89|445.89|449.64|445.64|23
1612764270000|2021-02-08 06:04:30|449.85|445.85|449.85|445.85|449.88|445.88|449.83|445.83|20
1612764280000|2021-02-08 06:04:40|449.86|445.86|449.99|445.99|450.01|446.01|449.86|445.86|18
1612764290000|2021-02-08 06:04:50|450|446|450|446|450.02|446.02|449.99|445.99|13
1612764300000|2021-02-08 06:05:00|450.01|446.01|449.92|445.92|450.01|446.01|449.85|445.85|20
1612764310000|2021-02-08 06:05:10|449.93|445.93|449.88|445.88|449.94|445.94|449.86|445.86|27
1612764320000|2021-02-08 06:05:20|449.89|445.89|449.81|445.81|449.91|445.91|449.81|445.81|18
1612764330000|2021-02-08 06:05:30|449.88|445.88|449.71|445.71|449.88|445.88|449.69|445.69|21
1612764340000|2021-02-08 06:05:40|449.72|445.72|449.59|445.59|449.72|445.72|449.58|445.58|18
1612764350000|2021-02-08 06:05:50|449.62|445.62|449.56|445.56|449.67|445.67|449.56|445.56|17
1612764360000|2021-02-08 06:06:00|449.55|445.55|449.75|445.75|449.76|445.76|449.55|445.55|21
1612764370000|2021-02-08 06:06:10|449.76|445.76|449.75|445.75|449.86|445.86|449.75|445.75|23
1612764380000|2021-02-08 06:06:20|449.76|445.76|449.89|445.89|449.9|445.9|449.76|445.76|16
1612764390000|2021-02-08 06:06:30|449.83|445.83|449.92|445.92|449.93|445.93|449.81|445.81|21
1612764400000|2021-02-08 06:06:40|449.91|445.91|449.83|445.83|449.92|445.92|449.78|445.78|23
1612764410000|2021-02-08 06:06:50|449.82|445.82|449.89|445.89|449.89|445.89|449.8|445.8|13
1612764420000|2021-02-08 06:07:00|449.88|445.88|450.09|446.09|450.09|446.09|449.88|445.88|13
1612764430000|2021-02-08 06:07:10|450.11|446.11|450.19|446.19|450.21|446.21|450.11|446.11|17
1612764440000|2021-02-08 06:07:20|450.2|446.2|450.2|446.2|450.23|446.23|450.19|446.19|23
1612764450000|2021-02-08 06:07:30|450.21|446.21|450.29|446.29|450.32|446.32|450.21|446.21|19
1612764460000|2021-02-08 06:07:40|450.31|446.31|450.36|446.36|450.36|446.36|450.3|446.3|11
1612764470000|2021-02-08 06:07:50|450.35|446.35|450.43|446.43|450.43|446.43|450.35|446.35|8
1612764480000|2021-02-08 06:08:00|450.42|446.42|450.4|446.4|450.44|446.44|450.39|446.39|15
1612764490000|2021-02-08 06:08:10|450.43|446.43|450.5|446.5|450.53|446.53|450.35|446.35|15
1612764500000|2021-02-08 06:08:20|450.57|446.57|450.66|446.66|450.7|446.7|450.57|446.57|10
1612764510000|2021-02-08 06:08:30|450.67|446.67|450.82|446.82|450.82|446.82|450.67|446.67|14
1612764520000|2021-02-08 06:08:40|450.83|446.83|451.02|447.02|451.02|447.02|450.83|446.83|11
1612764530000|2021-02-08 06:08:50|451.01|447.01|451.02|447.02|451.05|447.05|450.97|446.97|18
1612764540000|2021-02-08 06:09:00|451.06|447.06|450.93|446.93|451.06|447.06|450.93|446.93|12
1612764550000|2021-02-08 06:09:10|450.94|446.94|451.02|447.02|451.07|447.07|450.93|446.93|28
1612764560000|2021-02-08 06:09:20|451.01|447.01|450.95|446.95|451.03|447.03|450.95|446.95|16
1612764570000|2021-02-08 06:09:30|450.96|446.96|451.07|447.07|451.07|447.07|450.95|446.95|15
1612764580000|2021-02-08 06:09:40|451.06|447.06|450.99|446.99|451.07|447.07|450.96|446.96|21
1612764590000|2021-02-08 06:09:50|450.98|446.98|451.01|447.01|451.04|447.04|450.97|446.97|18
1612764600000|2021-02-08 06:10:00|450.98|446.98|450.99|446.99|451.01|447.01|450.98|446.98|8
1612764610000|2021-02-08 06:10:10|451|447|451.04|447.04|451.09|447.09|451|447|21
1612764620000|2021-02-08 06:10:20|451.02|447.02|451.08|447.08|451.17|447.17|451.02|447.02|19
1612764630000|2021-02-08 06:10:30|451.1|447.1|451.22|447.22|451.23|447.23|451.09|447.09|11
1612764640000|2021-02-08 06:10:40|451.28|447.28|451.25|447.25|451.28|447.28|451.22|447.22|20
1612764650000|2021-02-08 06:10:50|451.26|447.26|451.31|447.31|451.33|447.33|451.25|447.25|17
1612764660000|2021-02-08 06:11:00|451.3|447.3|451.3|447.3|451.32|447.32|451.29|447.29|17
1612764670000|2021-02-08 06:11:10|451.31|447.31|451.41|447.41|451.44|447.44|451.31|447.31|14
1612764680000|2021-02-08 06:11:20|451.45|447.45|451.71|447.71|451.71|447.71|451.44|447.44|14
1612764690000|2021-02-08 06:11:30|451.66|447.66|451.69|447.69|451.74|447.74|451.66|447.66|17
1612764700000|2021-02-08 06:11:40|451.67|447.67|451.69|447.69|451.69|447.69|451.66|447.66|10
1612764710000|2021-02-08 06:11:50|451.82|447.82|451.82|447.82|451.82|447.82|451.82|447.82|1
1612764720000|2021-02-08 06:12:00|451.81|447.81|451.86|447.86|451.98|447.98|451.8|447.8|23
1612764730000|2021-02-08 06:12:10|451.83|447.83|451.81|447.81|451.93|447.93|451.77|447.77|14
1612764740000|2021-02-08 06:12:20|451.86|447.86|451.96|447.96|451.96|447.96|451.77|447.77|19
1612764750000|2021-02-08 06:12:30|451.97|447.97|452|448|452|448|451.92|447.92|13
1612764760000|2021-02-08 06:12:40|451.98|447.98|452.01|448.01|452.03|448.03|451.98|447.98|12
1612764770000|2021-02-08 06:12:50|452.04|448.04|452.03|448.03|452.26|448.26|452.02|448.02|22
1612764780000|2021-02-08 06:13:00|452.02|448.02|452.14|448.14|452.14|448.14|452.02|448.02|12
1612764790000|2021-02-08 06:13:10|452.1|448.1|452.03|448.03|452.12|448.12|452.03|448.03|7
1612764800000|2021-02-08 06:13:20|452.04|448.04|452.1|448.1|452.1|448.1|452.03|448.03|18
1612764810000|2021-02-08 06:13:30|452.09|448.09|452.15|448.15|452.43|448.43|452.09|448.09|11
1612764820000|2021-02-08 06:13:40|452.14|448.14|452.32|448.32|452.32|448.32|452.12|448.12|12
1612764830000|2021-02-08 06:13:50|452.33|448.33|452.67|448.67|452.67|448.67|452.31|448.31|19
1612764840000|2021-02-08 06:14:00|452.59|448.59|452.71|448.71|452.79|448.79|452.59|448.59|21
1612764850000|2021-02-08 06:14:10|452.69|448.69|452.66|448.66|452.92|448.92|452.66|448.66|18
1612764860000|2021-02-08 06:14:20|452.74|448.74|452.79|448.79|452.83|448.83|452.44|448.44|20
1612764870000|2021-02-08 06:14:30|452.8|448.8|452.78|448.78|452.8|448.8|452.65|448.65|16
1612764880000|2021-02-08 06:14:40|452.79|448.79|453.08|449.08|453.1|449.1|452.73|448.73|12
1612764890000|2021-02-08 06:14:50|453.09|449.09|453.12|449.12|453.14|449.14|453.07|449.07|12
1612764900000|2021-02-08 06:15:00|453.11|449.11|453.11|449.11|453.15|449.15|453.09|449.09|16
1612764910000|2021-02-08 06:15:10|453.09|449.09|453.2|449.2|453.28|449.28|453.09|449.09|13
1612764920000|2021-02-08 06:15:20|453.15|449.15|453.18|449.18|453.23|449.23|453.13|449.13|16
1612764930000|2021-02-08 06:15:30|453.21|449.21|453.32|449.32|453.32|449.32|453.2|449.2|13
1612764940000|2021-02-08 06:15:40|453.25|449.25|453.42|449.42|453.45|449.45|453.12|449.12|15
1612764950000|2021-02-08 06:15:50|453.41|449.41|453.41|449.41|453.53|449.53|453.39|449.39|27
1612764960000|2021-02-08 06:16:00|453.4|449.4|453.41|449.41|453.42|449.42|453.39|449.39|10
1612764970000|2021-02-08 06:16:10|453.42|449.42|453.37|449.37|453.42|449.42|453.33|449.33|20
1612764980000|2021-02-08 06:16:20|453.36|449.36|453.39|449.39|453.4|449.4|453.34|449.34|15
1612764990000|2021-02-08 06:16:30|453.4|449.4|453.08|449.08|453.44|449.44|453.08|449.08|21
1612765000000|2021-02-08 06:16:40|453.07|449.07|452.94|448.94|453.11|449.11|452.91|448.91|32
1612765010000|2021-02-08 06:16:50|452.95|448.95|452.88|448.88|452.95|448.95|452.62|448.62|30
1612765020000|2021-02-08 06:17:00|452.83|448.83|452.86|448.86|452.94|448.94|452.81|448.81|16
1612765030000|2021-02-08 06:17:10|452.87|448.87|452.86|448.86|453.05|449.05|452.86|448.86|27
1612765040000|2021-02-08 06:17:20|452.87|448.87|452.98|448.98|453.03|449.03|452.86|448.86|24
1612765050000|2021-02-08 06:17:30|452.99|448.99|452.9|448.9|452.99|448.99|452.87|448.87|19
1612765060000|2021-02-08 06:17:40|452.89|448.89|452.36|448.36|452.89|448.89|452.35|448.35|22
1612765070000|2021-02-08 06:17:50|452.5|448.5|452.7|448.7|452.7|448.7|452.43|448.43|30
1612765080000|2021-02-08 06:18:00|452.69|448.69|452.9|448.9|452.91|448.91|452.67|448.67|25
1612765090000|2021-02-08 06:18:10|452.93|448.93|452.92|448.92|452.95|448.95|452.68|448.68|25
1612765100000|2021-02-08 06:18:20|452.91|448.91|452.62|448.62|452.91|448.91|452.52|448.52|24
1612765110000|2021-02-08 06:18:30|452.6|448.6|452.43|448.43|452.63|448.63|452.43|448.43|24
1612765120000|2021-02-08 06:18:40|452.42|448.42|452.36|448.36|452.43|448.43|452.35|448.35|20
1612765130000|2021-02-08 06:18:50|452.35|448.35|452.67|448.67|452.74|448.74|452.35|448.35|28
1612765140000|2021-02-08 06:19:00|452.64|448.64|452.3|448.3|452.64|448.64|452.28|448.28|29
1612765150000|2021-02-08 06:19:10|452.29|448.29|452.5|448.5|452.53|448.53|452.25|448.25|32
1612765160000|2021-02-08 06:19:20|452.51|448.51|452.27|448.27|452.52|448.52|452.24|448.24|28
1612765170000|2021-02-08 06:19:30|452.26|448.26|452.19|448.19|452.26|448.26|452.17|448.17|23
1612765180000|2021-02-08 06:19:40|452.21|448.21|452.01|448.01|452.21|448.21|451.95|447.95|25
1612765190000|2021-02-08 06:19:50|452|448|451.94|447.94|452.02|448.02|451.92|447.92|24
1612765200000|2021-02-08 06:20:00|451.95|447.95|451.93|447.93|452.03|448.03|451.86|447.86|28
1612765210000|2021-02-08 06:20:10|451.92|447.92|452.2|448.2|452.25|448.25|451.9|447.9|28
1612765220000|2021-02-08 06:20:20|452.19|448.19|452.21|448.21|452.23|448.23|452.14|448.14|28
1612765230000|2021-02-08 06:20:30|452.22|448.22|452.1|448.1|452.23|448.23|452.1|448.1|20
1612765240000|2021-02-08 06:20:40|452.13|448.13|452.15|448.15|452.19|448.19|452.11|448.11|16
1612765250000|2021-02-08 06:20:50|452.14|448.14|452.12|448.12|452.15|448.15|452.1|448.1|15
1612765260000|2021-02-08 06:21:00|452.11|448.11|452.12|448.12|452.26|448.26|452.1|448.1|15
1612765270000|2021-02-08 06:21:10|452.13|448.13|452.18|448.18|452.26|448.26|452.11|448.11|27
1612765280000|2021-02-08 06:21:20|452.2|448.2|452.18|448.18|452.21|448.21|452.15|448.15|20
1612765290000|2021-02-08 06:21:30|452.15|448.15|452.15|448.15|452.2|448.2|452.14|448.14|10
1612765300000|2021-02-08 06:21:40|452.16|448.16|452.22|448.22|452.28|448.28|452.15|448.15|25
1612765310000|2021-02-08 06:21:50|452.2|448.2|452.21|448.21|452.34|448.34|452.19|448.19|22
1612765320000|2021-02-08 06:22:00|452.22|448.22|452.23|448.23|452.28|448.28|452.21|448.21|16
1612765330000|2021-02-08 06:22:10|452.24|448.24|452.34|448.34|452.35|448.35|452.23|448.23|11
1612765340000|2021-02-08 06:22:20|452.33|448.33|452.33|448.33|452.35|448.35|452.32|448.32|21
1612765350000|2021-02-08 06:22:30|452.34|448.34|452.39|448.39|452.41|448.41|452.34|448.34|21
1612765360000|2021-02-08 06:22:40|452.36|448.36|452.28|448.28|452.37|448.37|452.28|448.28|17
1612765370000|2021-02-08 06:22:50|452.27|448.27|452.32|448.32|452.34|448.34|452.27|448.27|20
1612765380000|2021-02-08 06:23:00|452.31|448.31|452.17|448.17|452.33|448.33|452.17|448.17|13
1612765390000|2021-02-08 06:23:10|452.15|448.15|451.91|447.91|452.17|448.17|451.91|447.91|21
1612765400000|2021-02-08 06:23:20|451.92|447.92|451.77|447.77|451.92|447.92|451.63|447.63|24
1612765410000|2021-02-08 06:23:30|451.72|447.72|451.64|447.64|451.77|447.77|451.64|447.64|18
1612765420000|2021-02-08 06:23:40|451.65|447.65|451.65|447.65|451.72|447.72|451.59|447.59|21
1612765430000|2021-02-08 06:23:50|451.61|447.61|451.58|447.58|451.67|447.67|451.58|447.58|20
1612765440000|2021-02-08 06:24:00|451.56|447.56|451.52|447.52|451.57|447.57|451.51|447.51|9
1612765450000|2021-02-08 06:24:10|451.53|447.53|451.38|447.38|451.54|447.54|451.38|447.38|19
1612765460000|2021-02-08 06:24:20|451.33|447.33|451.4|447.4|451.42|447.42|451.33|447.33|16
1612765470000|2021-02-08 06:24:30|451.39|447.39|451.6|447.6|451.63|447.63|451.39|447.39|19
1612765480000|2021-02-08 06:24:40|451.62|447.62|451.52|447.52|451.62|447.62|451.52|447.52|14
1612765490000|2021-02-08 06:24:50|451.54|447.54|451.38|447.38|451.54|447.54|451.38|447.38|22
1612765500000|2021-02-08 06:25:00|451.41|447.41|451.52|447.52|451.6|447.6|451.39|447.39|25
1612765510000|2021-02-08 06:25:10|451.5|447.5|451.47|447.47|451.58|447.58|451.45|447.45|19
1612765520000|2021-02-08 06:25:20|451.46|447.46|451.43|447.43|451.46|447.46|451.43|447.43|18
1612765530000|2021-02-08 06:25:30|451.44|447.44|451.2|447.2|451.44|447.44|451.18|447.18|26
1612765540000|2021-02-08 06:25:40|451.19|447.19|451.19|447.19|451.22|447.22|451.17|447.17|14
1612765550000|2021-02-08 06:25:50|451.21|447.21|451.24|447.24|451.32|447.32|451.2|447.2|11
1612765560000|2021-02-08 06:26:00|451.25|447.25|451.37|447.37|451.45|447.45|451.25|447.25|16
1612765570000|2021-02-08 06:26:10|451.36|447.36|451.44|447.44|451.44|447.44|451.33|447.33|10
1612765580000|2021-02-08 06:26:20|451.41|447.41|451.56|447.56|451.57|447.57|451.41|447.41|13
1612765590000|2021-02-08 06:26:30|451.45|447.45|450.77|446.77|451.45|447.45|450.75|446.75|23
1612765600000|2021-02-08 06:26:40|450.79|446.79|450.72|446.72|450.82|446.82|450.68|446.68|14
1612765610000|2021-02-08 06:26:50|450.71|446.71|450.54|446.54|450.72|446.72|450.44|446.44|27
1612765620000|2021-02-08 06:27:00|450.58|446.58|450.63|446.63|450.88|446.88|450.56|446.56|27
1612765630000|2021-02-08 06:27:10|450.72|446.72|450.68|446.68|450.76|446.76|450.66|446.66|23
1612765640000|2021-02-08 06:27:20|450.67|446.67|450.53|446.53|450.69|446.69|450.52|446.52|24
1612765650000|2021-02-08 06:27:30|450.52|446.52|450.56|446.56|450.68|446.68|450.45|446.45|24
1612765660000|2021-02-08 06:27:40|450.55|446.55|450.86|446.86|450.86|446.86|450.55|446.55|25
1612765670000|2021-02-08 06:27:50|450.85|446.85|450.74|446.74|450.85|446.85|450.71|446.71|27
1612765680000|2021-02-08 06:28:00|450.75|446.75|450.59|446.59|450.75|446.75|450.59|446.59|28
1612765690000|2021-02-08 06:28:10|450.58|446.58|450.55|446.55|450.59|446.59|450.55|446.55|21
1612765700000|2021-02-08 06:28:20|450.56|446.56|450.56|446.56|450.64|446.64|450.55|446.55|11
1612765710000|2021-02-08 06:28:30|450.57|446.57|450.63|446.63|450.67|446.67|450.56|446.56|9
1612765720000|2021-02-08 06:28:40|450.62|446.62|450.59|446.59|450.63|446.63|450.59|446.59|12
1612765730000|2021-02-08 06:28:50|450.58|446.58|450.57|446.57|450.61|446.61|450.57|446.57|18
1612765740000|2021-02-08 06:29:00|450.6|446.6|450.84|446.84|450.87|446.87|450.57|446.57|26
1612765750000|2021-02-08 06:29:10|450.83|446.83|450.86|446.86|450.86|446.86|450.82|446.82|7
1612765760000|2021-02-08 06:29:20|450.85|446.85|450.86|446.86|450.86|446.86|450.84|446.84|12
1612765770000|2021-02-08 06:29:30|450.85|446.85|450.81|446.81|450.86|446.86|450.81|446.81|11
1612765780000|2021-02-08 06:29:40|450.83|446.83|450.86|446.86|450.87|446.87|450.82|446.82|17
1612765790000|2021-02-08 06:29:50|450.85|446.85|450.85|446.85|450.86|446.86|450.82|446.82|14
1612765800000|2021-02-08 06:30:00|450.86|446.86|450.86|446.86|450.86|446.86|450.85|446.85|7
1612765810000|2021-02-08 06:30:10|450.85|446.85|450.87|446.87|450.87|446.87|450.83|446.83|5
1612765820000|2021-02-08 06:30:20|450.86|446.86|450.83|446.83|450.87|446.87|450.83|446.83|9
1612765830000|2021-02-08 06:30:30|450.84|446.84|450.83|446.83|450.84|446.84|450.83|446.83|2
1612765840000|2021-02-08 06:30:40|450.82|446.82|450.9|446.9|450.9|446.9|450.81|446.81|17
1612765850000|2021-02-08 06:30:50|450.92|446.92|450.89|446.89|450.94|446.94|450.87|446.87|16
1612765860000|2021-02-08 06:31:00|450.88|446.88|450.71|446.71|450.89|446.89|450.71|446.71|15
1612765870000|2021-02-08 06:31:10|450.72|446.72|450.78|446.78|450.8|446.8|450.71|446.71|25
1612765880000|2021-02-08 06:31:20|450.76|446.76|450.77|446.77|450.78|446.78|450.73|446.73|19
1612765890000|2021-02-08 06:31:30|450.76|446.76|450.74|446.74|450.76|446.76|450.73|446.73|15
1612765900000|2021-02-08 06:31:40|450.73|446.73|450.73|446.73|450.77|446.77|450.71|446.71|25
1612765910000|2021-02-08 06:31:50|450.72|446.72|450.83|446.83|450.84|446.84|450.65|446.65|22
1612765920000|2021-02-08 06:32:00|450.82|446.82|451.2|447.2|451.2|447.2|450.78|446.78|28
1612765930000|2021-02-08 06:32:10|451.21|447.21|451.11|447.11|451.21|447.21|451.08|447.08|18
1612765940000|2021-02-08 06:32:20|451.09|447.09|451.1|447.1|451.13|447.13|451.06|447.06|26
1612765950000|2021-02-08 06:32:30|451.12|447.12|451.08|447.08|451.13|447.13|451|447|27
1612765960000|2021-02-08 06:32:40|451.05|447.05|451.11|447.11|451.18|447.18|451.05|447.05|20
1612765970000|2021-02-08 06:32:50|451.14|447.14|451.11|447.11|451.14|447.14|451.07|447.07|20
1612765980000|2021-02-08 06:33:00|451.1|447.1|451.01|447.01|451.13|447.13|451.01|447.01|15
1612765990000|2021-02-08 06:33:10|451|447|451.04|447.04|451.04|447.04|450.99|446.99|19
1612766000000|2021-02-08 06:33:20|451.03|447.03|451|447|451.04|447.04|451|447|12
1612766010000|2021-02-08 06:33:30|451.03|447.03|450.98|446.98|451.03|447.03|450.96|446.96|19
1612766020000|2021-02-08 06:33:40|450.99|446.99|450.93|446.93|450.99|446.99|450.91|446.91|22
1612766030000|2021-02-08 06:33:50|450.91|446.91|450.86|446.86|450.94|446.94|450.85|446.85|19
1612766040000|2021-02-08 06:34:00|450.84|446.84|451.02|447.02|451.03|447.03|450.84|446.84|21
1612766050000|2021-02-08 06:34:10|451.03|447.03|451.05|447.05|451.06|447.06|451.01|447.01|18
1612766060000|2021-02-08 06:34:20|451.06|447.06|451.13|447.13|451.13|447.13|451.01|447.01|21
1612766070000|2021-02-08 06:34:30|451.17|447.17|451.2|447.2|451.2|447.2|451.16|447.16|18
1612766080000|2021-02-08 06:34:40|451.19|447.19|451.19|447.19|451.2|447.2|451.17|447.17|16
1612766090000|2021-02-08 06:34:50|451.18|447.18|451.16|447.16|451.19|447.19|451.13|447.13|17
1612766100000|2021-02-08 06:35:00|451.15|447.15|451.16|447.16|451.19|447.19|451.04|447.04|15
1612766110000|2021-02-08 06:35:10|451.13|447.13|451.02|447.02|451.13|447.13|451|447|17
1612766120000|2021-02-08 06:35:20|451.01|447.01|451.18|447.18|451.18|447.18|450.94|446.94|21
1612766130000|2021-02-08 06:35:30|451.16|447.16|451.25|447.25|451.29|447.29|451.16|447.16|18
1612766140000|2021-02-08 06:35:40|451.26|447.26|451.23|447.23|451.27|447.27|451.18|447.18|11
1612766150000|2021-02-08 06:35:50|451.22|447.22|451.2|447.2|451.22|447.22|451.2|447.2|5
1612766160000|2021-02-08 06:36:00|451.17|447.17|451.13|447.13|451.2|447.2|451.12|447.12|19
1612766170000|2021-02-08 06:36:10|451.15|447.15|451.18|447.18|451.18|447.18|451.15|447.15|12
1612766180000|2021-02-08 06:36:20|451.19|447.19|451.17|447.17|451.19|447.19|451.16|447.16|4
1612766190000|2021-02-08 06:36:30|451.18|447.18|451.08|447.08|451.18|447.18|451.07|447.07|14
1612766200000|2021-02-08 06:36:40|451.07|447.07|451.02|447.02|451.07|447.07|451.01|447.01|15
1612766210000|2021-02-08 06:36:50|451.04|447.04|451.09|447.09|451.09|447.09|451.01|447.01|12
1612766220000|2021-02-08 06:37:00|451.08|447.08|451.03|447.03|451.12|447.12|451.02|447.02|15
1612766230000|2021-02-08 06:37:10|451.01|447.01|451.05|447.05|451.05|447.05|451.01|447.01|8
1612766240000|2021-02-08 06:37:20|451.04|447.04|450.95|446.95|451.05|447.05|450.93|446.93|21
1612766250000|2021-02-08 06:37:30|450.94|446.94|450.97|446.97|451.02|447.02|450.9|446.9|23
1612766260000|2021-02-08 06:37:40|450.99|446.99|451.17|447.17|451.17|447.17|450.99|446.99|21
1612766270000|2021-02-08 06:37:50|451.2|447.2|451.2|447.2|451.24|447.24|451.19|447.19|16
1612766280000|2021-02-08 06:38:00|451.21|447.21|451.18|447.18|451.21|447.21|451.18|447.18|8
1612766290000|2021-02-08 06:38:10|451.19|447.19|451.23|447.23|451.25|447.25|451.19|447.19|10
1612766300000|2021-02-08 06:38:20|451.22|447.22|451.26|447.26|451.26|447.26|451.21|447.21|5
1612766310000|2021-02-08 06:38:30|451.25|447.25|451.19|447.19|451.26|447.26|451.18|447.18|13
1612766320000|2021-02-08 06:38:40|451.2|447.2|451.15|447.15|451.2|447.2|451.15|447.15|13
1612766330000|2021-02-08 06:38:50|451.17|447.17|451.19|447.19|451.21|447.21|451.15|447.15|14
1612766340000|2021-02-08 06:39:00|451.18|447.18|451.2|447.2|451.25|447.25|451.16|447.16|17
1612766350000|2021-02-08 06:39:10|451.17|447.17|451.21|447.21|451.21|447.21|451.17|447.17|10
1612766360000|2021-02-08 06:39:20|451.2|447.2|451.2|447.2|451.21|447.21|451.2|447.2|3
1612766370000|2021-02-08 06:39:30|451.19|447.19|451.21|447.21|451.21|447.21|451.16|447.16|21
1612766380000|2021-02-08 06:39:40|451.22|447.22|451.08|447.08|451.22|447.22|451.02|447.02|21
1612766390000|2021-02-08 06:39:50|451.05|447.05|451.01|447.01|451.05|447.05|451|447|9
1612766400000|2021-02-08 06:40:00|451|447|450.95|446.95|451|447|450.83|446.83|18
1612766410000|2021-02-08 06:40:10|450.85|446.85|450.86|446.86|450.95|446.95|450.83|446.83|18
1612766420000|2021-02-08 06:40:20|450.87|446.87|450.83|446.83|450.87|446.87|450.82|446.82|21
1612766430000|2021-02-08 06:40:30|450.85|446.85|450.84|446.84|450.86|446.86|450.82|446.82|15
1612766440000|2021-02-08 06:40:40|450.83|446.83|450.78|446.78|450.84|446.84|450.78|446.78|10
1612766450000|2021-02-08 06:40:50|450.79|446.79|450.81|446.81|450.81|446.81|450.74|446.74|14
1612766460000|2021-02-08 06:41:00|450.82|446.82|450.75|446.75|450.82|446.82|450.71|446.71|17
1612766470000|2021-02-08 06:41:10|450.74|446.74|450.51|446.51|450.78|446.78|450.51|446.51|18
1612766480000|2021-02-08 06:41:20|450.52|446.52|450.75|446.75|450.76|446.76|450.52|446.52|24
1612766490000|2021-02-08 06:41:30|450.74|446.74|450.54|446.54|450.74|446.74|450.54|446.54|20
1612766500000|2021-02-08 06:41:40|450.55|446.55|450.49|446.49|450.65|446.65|450.49|446.49|19
1612766510000|2021-02-08 06:41:50|450.5|446.5|450.48|446.48|450.51|446.51|450.4|446.4|18
1612766520000|2021-02-08 06:42:00|450.46|446.46|450.48|446.48|450.55|446.55|450.46|446.46|19
1612766530000|2021-02-08 06:42:10|450.46|446.46|450.46|446.46|450.48|446.48|450.38|446.38|25
1612766540000|2021-02-08 06:42:20|450.53|446.53|450.48|446.48|450.56|446.56|450.45|446.45|25
1612766550000|2021-02-08 06:42:30|450.5|446.5|450.47|446.47|450.5|446.5|450.47|446.47|20
1612766560000|2021-02-08 06:42:40|450.46|446.46|450.47|446.47|450.47|446.47|450.46|446.46|6
1612766570000|2021-02-08 06:42:50|450.46|446.46|450.45|446.45|450.47|446.47|450.45|446.45|16
1612766580000|2021-02-08 06:43:00|450.46|446.46|450.46|446.46|450.49|446.49|450.45|446.45|10
1612766590000|2021-02-08 06:43:10|450.48|446.48|450.52|446.52|450.53|446.53|450.48|446.48|5
1612766600000|2021-02-08 06:43:20|450.53|446.53|450.51|446.51|450.53|446.53|450.51|446.51|2
1612766610000|2021-02-08 06:43:30|450.52|446.52|450.52|446.52|450.55|446.55|450.52|446.52|9
1612766620000|2021-02-08 06:43:40|450.53|446.53|450.53|446.53|450.53|446.53|450.53|446.53|1
1612766630000|2021-02-08 06:43:50|450.5|446.5|450.43|446.43|450.5|446.5|450.43|446.43|5
1612766650000|2021-02-08 06:44:10|450.42|446.42|450.32|446.32|450.42|446.42|450.17|446.17|8
1612766660000|2021-02-08 06:44:20|450.27|446.27|450.19|446.19|450.27|446.27|450.08|446.08|10
1612766670000|2021-02-08 06:44:30|450.22|446.22|450.23|446.23|450.28|446.28|450.22|446.22|9
1612766690000|2021-02-08 06:44:50|450.25|446.25|450.22|446.22|450.27|446.27|450.22|446.22|8
1612766700000|2021-02-08 06:45:00|450.2|446.2|450.37|446.37|450.4|446.4|450.2|446.2|18
1612766710000|2021-02-08 06:45:10|450.36|446.36|450.32|446.32|450.36|446.36|450.28|446.28|14
1612766720000|2021-02-08 06:45:20|450.31|446.31|450.31|446.31|450.31|446.31|450.3|446.3|3
1612766740000|2021-02-08 06:45:40|450.3|446.3|450.3|446.3|450.3|446.3|450.3|446.3|1
1612766750000|2021-02-08 06:45:50|450.28|446.28|450.28|446.28|450.28|446.28|450.28|446.28|1
1612766760000|2021-02-08 06:46:00|450.3|446.3|450.28|446.28|450.33|446.33|450.27|446.27|8
1612766770000|2021-02-08 06:46:10|450.31|446.31|450.29|446.29|450.31|446.31|450.26|446.26|6
1612766780000|2021-02-08 06:46:20|450.28|446.28|450.3|446.3|450.3|446.3|450.28|446.28|3
1612766790000|2021-02-08 06:46:30|450.29|446.29|450.34|446.34|450.34|446.34|450.27|446.27|3
1612766800000|2021-02-08 06:46:40|450.33|446.33|450.1|446.1|450.33|446.33|450.07|446.07|13
1612766810000|2021-02-08 06:46:50|450.11|446.11|450.19|446.19|450.19|446.19|450.11|446.11|8
1612766820000|2021-02-08 06:47:00|450.17|446.17|450.07|446.07|450.17|446.17|450.07|446.07|7
1612766830000|2021-02-08 06:47:10|450.06|446.06|450.09|446.09|450.1|446.1|450.06|446.06|4
1612766840000|2021-02-08 06:47:20|450.08|446.08|449.84|445.84|450.08|446.08|449.84|445.84|9
1612766850000|2021-02-08 06:47:30|449.83|445.83|449.84|445.84|449.85|445.85|449.82|445.82|17
1612766860000|2021-02-08 06:47:40|449.86|445.86|449.85|445.85|449.88|445.88|449.83|445.83|7
1612766870000|2021-02-08 06:47:50|449.83|445.83|449.83|445.83|449.83|445.83|449.83|445.83|1
1612766880000|2021-02-08 06:48:00|449.85|445.85|450.27|446.27|450.29|446.29|449.85|445.85|17
1612766890000|2021-02-08 06:48:10|450.26|446.26|450.3|446.3|450.4|446.4|450.26|446.26|8
1612766900000|2021-02-08 06:48:20|450.33|446.33|450.33|446.33|450.38|446.38|450.3|446.3|5
1612766910000|2021-02-08 06:48:30|450.3|446.3|450.38|446.38|450.45|446.45|450.3|446.3|11
1612766920000|2021-02-08 06:48:40|450.37|446.37|450.4|446.4|450.42|446.42|450.37|446.37|13
1612766930000|2021-02-08 06:48:50|450.39|446.39|450.39|446.39|450.4|446.4|450.38|446.38|12
1612766940000|2021-02-08 06:49:00|450.38|446.38|450.38|446.38|450.4|446.4|450.38|446.38|5
1612766950000|2021-02-08 06:49:10|450.45|446.45|450.37|446.37|450.45|446.45|450.37|446.37|2
1612766960000|2021-02-08 06:49:20|450.42|446.42|450.59|446.59|450.59|446.59|450.41|446.41|10
1612766970000|2021-02-08 06:49:30|450.51|446.51|450.41|446.41|450.51|446.51|450.34|446.34|12
1612766980000|2021-02-08 06:49:40|450.37|446.37|450.34|446.34|450.39|446.39|450.33|446.33|8
1612766990000|2021-02-08 06:49:50|450.33|446.33|450.25|446.25|450.33|446.33|450.17|446.17|13
1612767000000|2021-02-08 06:50:00|450.27|446.27|450.34|446.34|450.37|446.37|450.26|446.26|23
1612767010000|2021-02-08 06:50:10|450.37|446.37|450.48|446.48|450.51|446.51|450.37|446.37|18
1612767020000|2021-02-08 06:50:20|450.49|446.49|450.51|446.51|450.52|446.52|450.47|446.47|8
1612767030000|2021-02-08 06:50:30|450.52|446.52|450.54|446.54|450.57|446.57|450.51|446.51|16
1612767040000|2021-02-08 06:50:40|450.55|446.55|450.61|446.61|450.68|446.68|450.51|446.51|28
1612767050000|2021-02-08 06:50:50|450.62|446.62|450.59|446.59|450.62|446.62|450.53|446.53|22
1612767060000|2021-02-08 06:51:00|450.58|446.58|450.22|446.22|450.6|446.6|450.2|446.2|28
1612767070000|2021-02-08 06:51:10|450.2|446.2|450.21|446.21|450.24|446.24|450.2|446.2|18
1612767080000|2021-02-08 06:51:20|450.22|446.22|450.19|446.19|450.24|446.24|450.18|446.18|16
1612767090000|2021-02-08 06:51:30|450.21|446.21|450.19|446.19|450.23|446.23|450.16|446.16|18
1612767100000|2021-02-08 06:51:40|450.18|446.18|450.16|446.16|450.25|446.25|450.15|446.15|28
1612767110000|2021-02-08 06:51:50|450.17|446.17|450.18|446.18|450.24|446.24|450.15|446.15|22
1612767120000|2021-02-08 06:52:00|450.2|446.2|450.32|446.32|450.32|446.32|450.18|446.18|15
1612767130000|2021-02-08 06:52:10|450.33|446.33|450.54|446.54|450.61|446.61|450.32|446.32|29
1612767140000|2021-02-08 06:52:20|450.55|446.55|450.56|446.56|450.63|446.63|450.53|446.53|24
1612767150000|2021-02-08 06:52:30|450.58|446.58|450.64|446.64|450.65|446.65|450.55|446.55|26
1612767160000|2021-02-08 06:52:40|450.65|446.65|450.64|446.64|450.66|446.66|450.62|446.62|12
1612767170000|2021-02-08 06:52:50|450.65|446.65|450.68|446.68|450.72|446.72|450.43|446.43|29
1612767180000|2021-02-08 06:53:00|450.69|446.69|450.94|446.94|450.95|446.95|450.65|446.65|31
1612767190000|2021-02-08 06:53:10|450.92|446.92|450.98|446.98|450.98|446.98|450.9|446.9|23
1612767200000|2021-02-08 06:53:20|450.99|446.99|451.07|447.07|451.07|447.07|450.96|446.96|18
1612767210000|2021-02-08 06:53:30|451.08|447.08|451.17|447.17|451.17|447.17|451.06|447.06|13
1612767220000|2021-02-08 06:53:40|451.16|447.16|451.08|447.08|451.16|447.16|451.08|447.08|12
1612767230000|2021-02-08 06:53:50|451.1|447.1|451.12|447.12|451.12|447.12|451.08|447.08|10
1612767240000|2021-02-08 06:54:00|451.13|447.13|451.27|447.27|451.28|447.28|450.88|446.88|21
1612767250000|2021-02-08 06:54:10|451.28|447.28|451.27|447.27|451.3|447.3|451.21|447.21|16
1612767260000|2021-02-08 06:54:20|451.25|447.25|451.25|447.25|451.26|447.26|451.25|447.25|13
1612767270000|2021-02-08 06:54:30|451.26|447.26|451.24|447.24|451.27|447.27|451.11|447.11|18
1612767280000|2021-02-08 06:54:40|451.22|447.22|451.23|447.23|451.24|447.24|451.12|447.12|21
1612767290000|2021-02-08 06:54:50|451.22|447.22|451.26|447.26|451.27|447.27|451.22|447.22|15
1612767300000|2021-02-08 06:55:00|451.27|447.27|451.22|447.22|451.27|447.27|450.99|446.99|23
1612767310000|2021-02-08 06:55:10|451.23|447.23|450.89|446.89|451.25|447.25|450.88|446.88|28
1612767320000|2021-02-08 06:55:20|450.9|446.9|450.8|446.8|450.93|446.93|450.8|446.8|14
1612767330000|2021-02-08 06:55:30|450.92|446.92|450.79|446.79|450.92|446.92|450.77|446.77|7
1612767340000|2021-02-08 06:55:40|450.69|446.69|450.35|446.35|450.69|446.69|450.35|446.35|23
1612767350000|2021-02-08 06:55:50|450.37|446.37|450.15|446.15|450.37|446.37|450.15|446.15|12
1612767360000|2021-02-08 06:56:00|450.28|446.28|450.41|446.41|450.45|446.45|450.28|446.28|22
1612767370000|2021-02-08 06:56:10|450.4|446.4|450.51|446.51|450.56|446.56|450.38|446.38|23
1612767380000|2021-02-08 06:56:20|450.52|446.52|450.63|446.63|450.7|446.7|450.44|446.44|25
1612767390000|2021-02-08 06:56:30|450.66|446.66|450.69|446.69|450.72|446.72|450.66|446.66|19
1612767400000|2021-02-08 06:56:40|450.68|446.68|450.87|446.87|450.87|446.87|450.68|446.68|22
1612767410000|2021-02-08 06:56:50|450.88|446.88|450.91|446.91|450.98|446.98|450.86|446.86|26
1612767420000|2021-02-08 06:57:00|450.9|446.9|450.97|446.97|450.97|446.97|450.87|446.87|27
1612767430000|2021-02-08 06:57:10|450.98|446.98|450.86|446.86|450.98|446.98|450.81|446.81|22
1612767440000|2021-02-08 06:57:20|450.84|446.84|451|447|451|447|450.82|446.82|22
1612767450000|2021-02-08 06:57:30|450.99|446.99|451.03|447.03|451.04|447.04|450.96|446.96|20
1612767460000|2021-02-08 06:57:40|451.04|447.04|451.06|447.06|451.07|447.07|450.97|446.97|26
1612767470000|2021-02-08 06:57:50|451.05|447.05|451.08|447.08|451.08|447.08|451.03|447.03|20
1612767480000|2021-02-08 06:58:00|451.06|447.06|451.06|447.06|451.09|447.09|451.06|447.06|23
1612767490000|2021-02-08 06:58:10|451.04|447.04|450.95|446.95|451.06|447.06|450.89|446.89|27
1612767500000|2021-02-08 06:58:20|450.96|446.96|450.98|446.98|450.99|446.99|450.94|446.94|23
1612767510000|2021-02-08 06:58:30|450.97|446.97|450.84|446.84|450.97|446.97|450.83|446.83|18
1612767520000|2021-02-08 06:58:40|450.82|446.82|450.9|446.9|450.92|446.92|450.82|446.82|18
1612767530000|2021-02-08 06:58:50|450.92|446.92|450.87|446.87|450.92|446.92|450.87|446.87|15
1612767540000|2021-02-08 06:59:00|450.89|446.89|450.93|446.93|450.94|446.94|450.89|446.89|15
1612767550000|2021-02-08 06:59:10|450.96|446.96|450.97|446.97|451|447|450.94|446.94|18
1612767560000|2021-02-08 06:59:20|450.96|446.96|450.93|446.93|450.96|446.96|450.87|446.87|22
1612767570000|2021-02-08 06:59:30|450.94|446.94|450.92|446.92|450.94|446.94|450.89|446.89|17
1612767580000|2021-02-08 06:59:40|450.94|446.94|450.95|446.95|450.97|446.97|450.92|446.92|19
1612767590000|2021-02-08 06:59:50|450.96|446.96|450.98|446.98|450.98|446.98|450.89|446.89|23
1612767600000|2021-02-08 07:00:00|451|447|451.36|447.36|451.36|447.36|451|447|28
1612767610000|2021-02-08 07:00:10|451.37|447.37|451.55|447.55|451.56|447.56|451.37|447.37|8
1612767620000|2021-02-08 07:00:20|451.56|447.56|451.61|447.61|451.61|447.61|451.54|447.54|11
1612767630000|2021-02-08 07:00:30|451.6|447.6|451.44|447.44|451.62|447.62|451.38|447.38|22
1612767640000|2021-02-08 07:00:40|451.42|447.42|451.44|447.44|451.44|447.44|451.42|447.42|3
1612767650000|2021-02-08 07:00:50|451.45|447.45|451.42|447.42|451.56|447.56|451.39|447.39|19
1612767660000|2021-02-08 07:01:00|451.47|447.47|451.44|447.44|451.47|447.47|451.35|447.35|28
1612767670000|2021-02-08 07:01:10|451.4|447.4|451.33|447.33|451.45|447.45|451.32|447.32|19
1612767680000|2021-02-08 07:01:20|451.34|447.34|451.24|447.24|451.35|447.35|451.16|447.16|24
1612767690000|2021-02-08 07:01:30|451.27|447.27|451.25|447.25|451.27|447.27|451.24|447.24|11
1612767700000|2021-02-08 07:01:40|451.24|447.24|451.24|447.24|451.26|447.26|451.23|447.23|5
1612767710000|2021-02-08 07:01:50|451.25|447.25|451.25|447.25|451.25|447.25|451.21|447.21|10
1612767720000|2021-02-08 07:02:00|451.24|447.24|451.23|447.23|451.24|447.24|451.23|447.23|4
1612767730000|2021-02-08 07:02:10|451.24|447.24|451.14|447.14|451.24|447.24|451.14|447.14|12
1612767740000|2021-02-08 07:02:20|451.11|447.11|450.97|446.97|451.11|447.11|450.97|446.97|13
1612767750000|2021-02-08 07:02:30|450.96|446.96|450.99|446.99|451.01|447.01|450.96|446.96|16
1612767760000|2021-02-08 07:02:40|450.98|446.98|450.89|446.89|450.99|446.99|450.89|446.89|10
1612767770000|2021-02-08 07:02:50|450.76|446.76|450.87|446.87|450.96|446.96|450.72|446.72|30
1612767780000|2021-02-08 07:03:00|450.85|446.85|450.81|446.81|450.87|446.87|450.81|446.81|12
1612767790000|2021-02-08 07:03:10|450.83|446.83|450.81|446.81|450.83|446.83|450.81|446.81|2
1612767800000|2021-02-08 07:03:20|450.82|446.82|450.83|446.83|450.83|446.83|450.79|446.79|14
1612767810000|2021-02-08 07:03:30|450.82|446.82|450.83|446.83|450.85|446.85|450.82|446.82|9
1612767820000|2021-02-08 07:03:40|450.85|446.85|450.71|446.71|450.85|446.85|450.71|446.71|9
1612767830000|2021-02-08 07:03:50|450.72|446.72|450.72|446.72|450.73|446.73|450.72|446.72|5
1612767840000|2021-02-08 07:04:00|450.71|446.71|450.95|446.95|450.99|446.99|450.71|446.71|22
1612767850000|2021-02-08 07:04:10|450.96|446.96|451.07|447.07|451.08|447.08|450.95|446.95|32
1612767860000|2021-02-08 07:04:20|451.1|447.1|451.27|447.27|451.51|447.51|451.1|447.1|32
1612767870000|2021-02-08 07:04:30|451.28|447.28|451.17|447.17|451.28|447.28|451.16|447.16|22
1612767880000|2021-02-08 07:04:40|451.18|447.18|451.06|447.06|451.19|447.19|451.03|447.03|23
1612767890000|2021-02-08 07:04:50|451.07|447.07|450.98|446.98|451.08|447.08|450.97|446.97|17
1612767900000|2021-02-08 07:05:00|450.97|446.97|451.1|447.1|451.13|447.13|450.97|446.97|24
1612767910000|2021-02-08 07:05:10|451.12|447.12|451.12|447.12|451.13|447.13|451.08|447.08|19
1612767920000|2021-02-08 07:05:20|451.09|447.09|451.14|447.14|451.14|447.14|451.09|447.09|20
1612767930000|2021-02-08 07:05:30|451.13|447.13|451.17|447.17|451.17|447.17|451.13|447.13|16
1612767940000|2021-02-08 07:05:40|451.18|447.18|450.93|446.93|451.18|447.18|450.89|446.89|24
1612767950000|2021-02-08 07:05:50|450.91|446.91|450.92|446.92|450.92|446.92|450.85|446.85|17
1612767960000|2021-02-08 07:06:00|450.93|446.93|450.94|446.94|450.94|446.94|450.9|446.9|19
1612767970000|2021-02-08 07:06:10|450.91|446.91|450.85|446.85|450.91|446.91|450.83|446.83|23
1612767980000|2021-02-08 07:06:20|450.83|446.83|450.88|446.88|450.91|446.91|450.77|446.77|23
1612767990000|2021-02-08 07:06:30|450.9|446.9|450.88|446.88|450.9|446.9|450.85|446.85|13
1612768000000|2021-02-08 07:06:40|450.89|446.89|450.89|446.89|450.91|446.91|450.87|446.87|15
1612768010000|2021-02-08 07:06:50|450.88|446.88|450.9|446.9|450.9|446.9|450.88|446.88|15
1612768020000|2021-02-08 07:07:00|450.89|446.89|450.94|446.94|450.97|446.97|450.85|446.85|26
1612768030000|2021-02-08 07:07:10|450.95|446.95|450.99|446.99|450.99|446.99|450.72|446.72|23
1612768040000|2021-02-08 07:07:20|451|447|451.02|447.02|451.04|447.04|451|447|15
1612768050000|2021-02-08 07:07:30|451.01|447.01|451|447|451.04|447.04|451|447|14
1612768060000|2021-02-08 07:07:40|451.01|447.01|450.75|446.75|451.05|447.05|450.7|446.7|15
1612768070000|2021-02-08 07:07:50|450.76|446.76|450.7|446.7|450.77|446.77|450.7|446.7|11
1612768080000|2021-02-08 07:08:00|450.71|446.71|450.65|446.65|450.71|446.71|450.6|446.6|11
1612768090000|2021-02-08 07:08:10|450.63|446.63|450.63|446.63|450.73|446.73|450.6|446.6|22
1612768100000|2021-02-08 07:08:20|450.62|446.62|450.73|446.73|450.79|446.79|450.62|446.62|23
1612768110000|2021-02-08 07:08:30|450.72|446.72|450.64|446.64|450.74|446.74|450.6|446.6|22
1612768120000|2021-02-08 07:08:40|450.63|446.63|450.63|446.63|450.64|446.64|450.61|446.61|10
1612768130000|2021-02-08 07:08:50|450.64|446.64|450.79|446.79|450.83|446.83|450.63|446.63|13
1612768140000|2021-02-08 07:09:00|450.78|446.78|450.7|446.7|450.91|446.91|450.51|446.51|27
1612768150000|2021-02-08 07:09:10|450.71|446.71|450.78|446.78|450.8|446.8|450.67|446.67|18
1612768160000|2021-02-08 07:09:20|450.77|446.77|450.8|446.8|450.82|446.82|450.75|446.75|22
1612768170000|2021-02-08 07:09:30|450.79|446.79|450.8|446.8|450.81|446.81|450.79|446.79|12
1612768180000|2021-02-08 07:09:40|450.81|446.81|450.88|446.88|450.88|446.88|450.81|446.81|13
1612768190000|2021-02-08 07:09:50|450.89|446.89|450.94|446.94|450.94|446.94|450.87|446.87|12
1612768200000|2021-02-08 07:10:00|450.95|446.95|450.98|446.98|451.04|447.04|450.74|446.74|21
1612768210000|2021-02-08 07:10:10|450.99|446.99|450.98|446.98|451|447|450.87|446.87|22
1612768220000|2021-02-08 07:10:20|450.99|446.99|450.94|446.94|451.04|447.04|450.93|446.93|19
1612768230000|2021-02-08 07:10:30|450.92|446.92|450.89|446.89|450.94|446.94|450.88|446.88|17
1612768240000|2021-02-08 07:10:40|450.88|446.88|450.71|446.71|450.88|446.88|450.68|446.68|14
1612768250000|2021-02-08 07:10:50|450.7|446.7|450.75|446.75|450.79|446.79|450.7|446.7|13
1612768260000|2021-02-08 07:11:00|450.77|446.77|450.6|446.6|450.77|446.77|450.51|446.51|24
1612768270000|2021-02-08 07:11:10|450.61|446.61|450.55|446.55|450.71|446.71|450.53|446.53|21
1612768280000|2021-02-08 07:11:20|450.56|446.56|450.53|446.53|450.56|446.56|450.44|446.44|20
1612768290000|2021-02-08 07:11:30|450.54|446.54|450.48|446.48|450.54|446.54|450.44|446.44|25
1612768300000|2021-02-08 07:11:40|450.49|446.49|450.62|446.62|450.65|446.65|450.49|446.49|20
1612768310000|2021-02-08 07:11:50|450.65|446.65|450.63|446.63|450.69|446.69|450.62|446.62|14
1612768320000|2021-02-08 07:12:00|450.64|446.64|450.78|446.78|450.85|446.85|450.64|446.64|32
1612768330000|2021-02-08 07:12:10|450.8|446.8|450.8|446.8|450.84|446.84|450.78|446.78|27
1612768340000|2021-02-08 07:12:20|450.79|446.79|450.77|446.77|450.94|446.94|450.77|446.77|27
1612768350000|2021-02-08 07:12:30|450.78|446.78|450.75|446.75|450.78|446.78|450.73|446.73|14
1612768360000|2021-02-08 07:12:40|450.76|446.76|450.46|446.46|450.76|446.76|450.44|446.44|22
1612768370000|2021-02-08 07:12:50|450.41|446.41|450.45|446.45|450.46|446.46|450.38|446.38|22
1612768380000|2021-02-08 07:13:00|450.44|446.44|450.62|446.62|450.68|446.68|450.42|446.42|24
1612768390000|2021-02-08 07:13:10|450.63|446.63|450.73|446.73|450.73|446.73|450.6|446.6|31
1612768400000|2021-02-08 07:13:20|450.71|446.71|450.76|446.76|450.79|446.79|450.67|446.67|22
1612768410000|2021-02-08 07:13:30|450.77|446.77|450.76|446.76|450.8|446.8|450.75|446.75|22
1612768420000|2021-02-08 07:13:40|450.78|446.78|450.84|446.84|450.85|446.85|450.75|446.75|21
1612768430000|2021-02-08 07:13:50|450.83|446.83|450.83|446.83|450.83|446.83|450.71|446.71|23
1612768440000|2021-02-08 07:14:00|450.85|446.85|450.3|446.3|450.86|446.86|450.28|446.28|23
1612768450000|2021-02-08 07:14:10|450.26|446.26|450.36|446.36|450.37|446.37|450.13|446.13|24
1612768460000|2021-02-08 07:14:20|450.41|446.41|450.57|446.57|450.59|446.59|450.41|446.41|26
1612768470000|2021-02-08 07:14:30|450.58|446.58|450.71|446.71|450.72|446.72|450.55|446.55|26
1612768480000|2021-02-08 07:14:40|450.69|446.69|450.63|446.63|450.7|446.7|450.58|446.58|26
1612768490000|2021-02-08 07:14:50|450.62|446.62|450.43|446.43|450.65|446.65|450.21|446.21|22
1612768500000|2021-02-08 07:15:00|450.42|446.42|450.66|446.66|450.66|446.66|450.41|446.41|27
1612768510000|2021-02-08 07:15:10|450.65|446.65|450.76|446.76|450.76|446.76|450.57|446.57|18
1612768520000|2021-02-08 07:15:20|450.75|446.75|450.62|446.62|450.76|446.76|450.52|446.52|18
1612768530000|2021-02-08 07:15:30|450.6|446.6|450.59|446.59|450.65|446.65|450.58|446.58|25
1612768540000|2021-02-08 07:15:40|450.62|446.62|450.73|446.73|450.75|446.75|450.62|446.62|19
1612768550000|2021-02-08 07:15:50|450.72|446.72|450.73|446.73|450.75|446.75|450.72|446.72|20
1612768560000|2021-02-08 07:16:00|450.74|446.74|450.72|446.72|450.77|446.77|450.72|446.72|19
1612768570000|2021-02-08 07:16:10|450.74|446.74|450.75|446.75|450.77|446.77|450.72|446.72|23
1612768580000|2021-02-08 07:16:20|450.74|446.74|450.73|446.73|450.76|446.76|450.7|446.7|23
1612768590000|2021-02-08 07:16:30|450.72|446.72|450.65|446.65|450.72|446.72|450.63|446.63|16
1612768600000|2021-02-08 07:16:40|450.67|446.67|450.72|446.72|450.79|446.79|450.63|446.63|28
1612768610000|2021-02-08 07:16:50|450.94|446.94|450.86|446.86|450.96|446.96|450.85|446.85|22
1612768620000|2021-02-08 07:17:00|450.84|446.84|450.8|446.8|450.91|446.91|450.79|446.79|21
1612768630000|2021-02-08 07:17:10|450.78|446.78|450.66|446.66|450.81|446.81|450.52|446.52|24
1612768640000|2021-02-08 07:17:20|450.65|446.65|450.68|446.68|450.75|446.75|450.64|446.64|28
1612768650000|2021-02-08 07:17:30|450.69|446.69|450.73|446.73|450.74|446.74|450.67|446.67|32
1612768660000|2021-02-08 07:17:40|450.72|446.72|450.74|446.74|450.74|446.74|450.71|446.71|9
1612768670000|2021-02-08 07:17:50|450.77|446.77|450.85|446.85|450.85|446.85|450.75|446.75|23
1612768680000|2021-02-08 07:18:00|450.82|446.82|450.6|446.6|450.85|446.85|450.53|446.53|21
1612768690000|2021-02-08 07:18:10|450.59|446.59|450.61|446.61|450.62|446.62|450.59|446.59|14
1612768700000|2021-02-08 07:18:20|450.53|446.53|450.64|446.64|450.64|446.64|450.52|446.52|17
1612768710000|2021-02-08 07:18:30|450.61|446.61|450.56|446.56|450.63|446.63|450.51|446.51|18
1612768720000|2021-02-08 07:18:40|450.55|446.55|450.55|446.55|450.55|446.55|450.52|446.52|14
1612768730000|2021-02-08 07:18:50|450.51|446.51|450.5|446.5|450.51|446.51|450.48|446.48|19
1612768740000|2021-02-08 07:19:00|450.48|446.48|450.58|446.58|450.72|446.72|450.48|446.48|29
1612768750000|2021-02-08 07:19:10|450.6|446.6|450.59|446.59|450.6|446.6|450.58|446.58|16
1612768760000|2021-02-08 07:19:20|450.58|446.58|450.49|446.49|450.58|446.58|450.34|446.34|23
1612768770000|2021-02-08 07:19:30|450.5|446.5|450.54|446.54|450.55|446.55|450.5|446.5|9
1612768780000|2021-02-08 07:19:40|450.55|446.55|450.57|446.57|450.72|446.72|450.54|446.54|25
1612768790000|2021-02-08 07:19:50|450.58|446.58|450.43|446.43|450.59|446.59|450.43|446.43|22
1612768800000|2021-02-08 07:20:00|450.44|446.44|450.55|446.55|450.62|446.62|450.43|446.43|20
1612768810000|2021-02-08 07:20:10|450.54|446.54|450.5|446.5|450.56|446.56|450.49|446.49|18
1612768820000|2021-02-08 07:20:20|450.49|446.49|450.41|446.41|450.53|446.53|450.41|446.41|16
1612768830000|2021-02-08 07:20:30|450.42|446.42|450.37|446.37|450.46|446.46|450.34|446.34|17
1612768840000|2021-02-08 07:20:40|450.36|446.36|450.23|446.23|450.37|446.37|450.04|446.04|20
1612768850000|2021-02-08 07:20:50|450.21|446.21|450.22|446.22|450.23|446.23|450.18|446.18|7
1612768860000|2021-02-08 07:21:00|450.18|446.18|450.05|446.05|450.18|446.18|450.05|446.05|20
1612768870000|2021-02-08 07:21:10|450.03|446.03|449.83|445.83|450.04|446.04|449.78|445.78|24
1612768880000|2021-02-08 07:21:20|449.81|445.81|449.82|445.82|449.88|445.88|449.81|445.81|20
1612768890000|2021-02-08 07:21:30|449.81|445.81|449.78|445.78|449.86|445.86|449.78|445.78|17
1612768900000|2021-02-08 07:21:40|449.79|445.79|449.79|445.79|449.81|445.81|449.78|445.78|25
1612768910000|2021-02-08 07:21:50|449.77|445.77|449.79|445.79|449.84|445.84|449.76|445.76|19
1612768920000|2021-02-08 07:22:00|449.8|445.8|449.91|445.91|449.92|445.92|449.8|445.8|19
1612768930000|2021-02-08 07:22:10|449.9|445.9|449.97|445.97|449.98|445.98|449.88|445.88|16
1612768940000|2021-02-08 07:22:20|449.98|445.98|449.97|445.97|449.98|445.98|449.95|445.95|17
1612768950000|2021-02-08 07:22:30|449.98|445.98|449.98|445.98|449.99|445.99|449.97|445.97|9
1612768960000|2021-02-08 07:22:40|449.97|445.97|449.99|445.99|450.03|446.03|449.97|445.97|20
1612768970000|2021-02-08 07:22:50|450|446|450.1|446.1|450.21|446.21|449.99|445.99|18
1612768980000|2021-02-08 07:23:00|450.07|446.07|450.07|446.07|450.12|446.12|450.04|446.04|21
1612768990000|2021-02-08 07:23:10|450.08|446.08|450.06|446.06|450.09|446.09|450.04|446.04|17
1612769000000|2021-02-08 07:23:20|450.07|446.07|449.93|445.93|450.08|446.08|449.78|445.78|11
1612769010000|2021-02-08 07:23:30|449.92|445.92|449.93|445.93|449.95|445.95|449.92|445.92|15
1612769020000|2021-02-08 07:23:40|449.94|445.94|449.88|445.88|449.94|445.94|449.88|445.88|13
1612769030000|2021-02-08 07:23:50|449.89|445.89|450.04|446.04|450.11|446.11|449.89|445.89|12
1612769040000|2021-02-08 07:24:00|450.03|446.03|449.98|445.98|450.1|446.1|449.98|445.98|25
1612769050000|2021-02-08 07:24:10|450.02|446.02|450.15|446.15|450.15|446.15|450.02|446.02|16
1612769060000|2021-02-08 07:24:20|450.13|446.13|450.14|446.14|450.16|446.16|450.12|446.12|19
1612769070000|2021-02-08 07:24:30|450.13|446.13|450.09|446.09|450.13|446.13|450.04|446.04|21
1612769080000|2021-02-08 07:24:40|450.16|446.16|450.39|446.39|450.39|446.39|450.16|446.16|20
1612769090000|2021-02-08 07:24:50|450.37|446.37|450.42|446.42|450.42|446.42|450.36|446.36|10
1612769100000|2021-02-08 07:25:00|450.41|446.41|450.08|446.08|450.45|446.45|450.08|446.08|21
1612769110000|2021-02-08 07:25:10|450.11|446.11|450.35|446.35|450.37|446.37|450.11|446.11|19
1612769120000|2021-02-08 07:25:20|450.34|446.34|450.39|446.39|450.4|446.4|450.33|446.33|12
1612769130000|2021-02-08 07:25:30|450.4|446.4|450.44|446.44|450.46|446.46|450.35|446.35|17
1612769140000|2021-02-08 07:25:40|450.47|446.47|450.48|446.48|450.48|446.48|450.42|446.42|15
1612769150000|2021-02-08 07:25:50|450.47|446.47|450.58|446.58|450.62|446.62|450.46|446.46|15
1612769160000|2021-02-08 07:26:00|450.64|446.64|450.74|446.74|450.77|446.77|450.55|446.55|21
1612769170000|2021-02-08 07:26:10|450.73|446.73|450.78|446.78|450.78|446.78|450.73|446.73|17
1612769180000|2021-02-08 07:26:20|450.77|446.77|450.76|446.76|450.77|446.77|450.74|446.74|15
1612769190000|2021-02-08 07:26:30|450.77|446.77|450.92|446.92|450.92|446.92|450.77|446.77|13
1612769200000|2021-02-08 07:26:40|450.93|446.93|450.87|446.87|450.93|446.93|450.84|446.84|19
1612769210000|2021-02-08 07:26:50|450.88|446.88|450.86|446.86|450.97|446.97|450.75|446.75|29
1612769220000|2021-02-08 07:27:00|450.85|446.85|450.91|446.91|450.91|446.91|450.85|446.85|17
1612769230000|2021-02-08 07:27:10|450.93|446.93|450.93|446.93|450.94|446.94|450.89|446.89|19
1612769240000|2021-02-08 07:27:20|450.97|446.97|450.98|446.98|450.99|446.99|450.96|446.96|13
1612769250000|2021-02-08 07:27:30|450.97|446.97|450.99|446.99|450.99|446.99|450.97|446.97|5
1612769260000|2021-02-08 07:27:40|451|447|451.01|447.01|451.01|447.01|450.99|446.99|12
1612769270000|2021-02-08 07:27:50|451|447|451|447|451.03|447.03|451|447|9
1612769280000|2021-02-08 07:28:00|451.01|447.01|451|447|451.01|447.01|450.99|446.99|12
1612769290000|2021-02-08 07:28:10|451.01|447.01|451|447|451.01|447.01|450.99|446.99|10
1612769300000|2021-02-08 07:28:20|450.99|446.99|451.04|447.04|451.05|447.05|450.99|446.99|19
1612769310000|2021-02-08 07:28:30|451.05|447.05|451.23|447.23|451.23|447.23|451.04|447.04|12
1612769320000|2021-02-08 07:28:40|451.24|447.24|451.22|447.22|451.28|447.28|451.18|447.18|14
1612769330000|2021-02-08 07:28:50|451.19|447.19|451.25|447.25|451.25|447.25|451.18|447.18|14
1612769340000|2021-02-08 07:29:00|451.24|447.24|451.27|447.27|451.27|447.27|451.24|447.24|15
1612769350000|2021-02-08 07:29:10|451.28|447.28|451.37|447.37|451.37|447.37|451.28|447.28|10
1612769360000|2021-02-08 07:29:20|451.42|447.42|451.38|447.38|451.43|447.43|451.29|447.29|17
1612769370000|2021-02-08 07:29:30|451.4|447.4|451.4|447.4|451.41|447.41|451.35|447.35|22
1612769380000|2021-02-08 07:29:40|451.39|447.39|451.49|447.49|451.49|447.49|451.39|447.39|16
1612769390000|2021-02-08 07:29:50|451.54|447.54|451.56|447.56|451.59|447.59|451.53|447.53|8
1612769400000|2021-02-08 07:30:00|451.54|447.54|451.78|447.78|451.78|447.78|451.54|447.54|14
1612769410000|2021-02-08 07:30:10|451.79|447.79|451.94|447.94|451.94|447.94|451.76|447.76|18
1612769420000|2021-02-08 07:30:20|451.93|447.93|451.95|447.95|451.96|447.96|451.87|447.87|13
1612769430000|2021-02-08 07:30:30|451.96|447.96|452.24|448.24|452.24|448.24|451.89|447.89|25
1612769440000|2021-02-08 07:30:40|452.23|448.23|452.62|448.62|452.62|448.62|452.23|448.23|20
1612769450000|2021-02-08 07:30:50|452.63|448.63|452.74|448.74|452.84|448.84|452.45|448.45|27
1612769460000|2021-02-08 07:31:00|452.8|448.8|452.86|448.86|452.86|448.86|452.55|448.55|23
1612769470000|2021-02-08 07:31:10|452.85|448.85|453|449|453.05|449.05|452.56|448.56|21
1612769480000|2021-02-08 07:31:20|453.01|449.01|453.04|449.04|453.04|449.04|452.99|448.99|23
1612769490000|2021-02-08 07:31:30|453.03|449.03|453.36|449.36|453.37|449.37|453.02|449.02|22
1612769500000|2021-02-08 07:31:40|453.35|449.35|453.76|449.76|453.76|449.76|453.35|449.35|26
1612769510000|2021-02-08 07:31:50|453.75|449.75|453.86|449.86|453.88|449.88|453.72|449.72|23
1612769520000|2021-02-08 07:32:00|453.85|449.85|453.91|449.91|453.93|449.93|453.83|449.83|20
1612769530000|2021-02-08 07:32:10|453.92|449.92|453.88|449.88|453.97|449.97|453.85|449.85|20
1612769540000|2021-02-08 07:32:20|453.9|449.9|454.24|450.24|454.28|450.28|453.88|449.88|15
1612769550000|2021-02-08 07:32:30|454.25|450.25|454.12|450.12|454.26|450.26|454.1|450.1|14
1612769560000|2021-02-08 07:32:40|453.93|449.93|454.11|450.11|454.18|450.18|453.85|449.85|26
1612769570000|2021-02-08 07:32:50|454.09|450.09|454.13|450.13|454.13|450.13|453.8|449.8|16
1612769580000|2021-02-08 07:33:00|454.16|450.16|454.23|450.23|454.23|450.23|454.13|450.13|14
1612769590000|2021-02-08 07:33:10|454.22|450.22|454.32|450.32|454.34|450.34|454.19|450.19|23
1612769600000|2021-02-08 07:33:20|454.33|450.33|454.35|450.35|454.37|450.37|454.33|450.33|24
1612769610000|2021-02-08 07:33:30|454.36|450.36|454.34|450.34|454.37|450.37|454.33|450.33|16
1612769620000|2021-02-08 07:33:40|454.35|450.35|454.32|450.32|454.37|450.37|454.32|450.32|16
1612769630000|2021-02-08 07:33:50|454.31|450.31|454.35|450.35|454.36|450.36|454.29|450.29|22
1612769640000|2021-02-08 07:34:00|454.37|450.37|454.36|450.36|454.41|450.41|454.35|450.35|21
1612769650000|2021-02-08 07:34:10|454.38|450.38|454.36|450.36|454.38|450.38|454.35|450.35|16
1612769660000|2021-02-08 07:34:20|454.35|450.35|454.35|450.35|454.39|450.39|454.24|450.24|26
1612769670000|2021-02-08 07:34:30|454.36|450.36|454.35|450.35|454.38|450.38|454.34|450.34|18
1612769680000|2021-02-08 07:34:40|454.34|450.34|454.35|450.35|454.37|450.37|454.33|450.33|18
1612769690000|2021-02-08 07:34:50|454.36|450.36|454.37|450.37|454.38|450.38|454.33|450.33|23
1612769700000|2021-02-08 07:35:00|454.36|450.36|454.16|450.16|454.37|450.37|454.16|450.16|22
1612769710000|2021-02-08 07:35:10|454.14|450.14|454.04|450.04|454.15|450.15|453.98|449.98|33
1612769720000|2021-02-08 07:35:20|454.09|450.09|454.06|450.06|454.12|450.12|453.99|449.99|32
1612769730000|2021-02-08 07:35:30|454.05|450.05|454.16|450.16|454.16|450.16|454.05|450.05|17
1612769740000|2021-02-08 07:35:40|454.15|450.15|454.16|450.16|454.27|450.27|454.09|450.09|21
1612769750000|2021-02-08 07:35:50|454.18|450.18|454.24|450.24|454.24|450.24|454.13|450.13|26
1612769760000|2021-02-08 07:36:00|454.25|450.25|454.32|450.32|454.33|450.33|454.24|450.24|17
1612769770000|2021-02-08 07:36:10|454.33|450.33|454.29|450.29|454.33|450.33|454.29|450.29|20
1612769780000|2021-02-08 07:36:20|454.3|450.3|454.33|450.33|454.33|450.33|454.29|450.29|24
1612769790000|2021-02-08 07:36:30|454.32|450.32|454.32|450.32|454.33|450.33|454.31|450.31|13
1612769800000|2021-02-08 07:36:40|454.33|450.33|454.42|450.42|454.44|450.44|454.3|450.3|26
1612769810000|2021-02-08 07:36:50|454.41|450.41|454.41|450.41|454.42|450.42|454.41|450.41|3
1612769820000|2021-02-08 07:37:00|454.45|450.45|454.42|450.42|454.46|450.46|454.37|450.37|23
1612769830000|2021-02-08 07:37:10|454.43|450.43|454.27|450.27|454.43|450.43|454.25|450.25|21
1612769840000|2021-02-08 07:37:20|454.26|450.26|453.92|449.92|454.28|450.28|453.91|449.91|19
1612769850000|2021-02-08 07:37:30|453.93|449.93|453.95|449.95|453.98|449.98|453.93|449.93|12
1612769860000|2021-02-08 07:37:40|453.96|449.96|453.83|449.83|453.96|449.96|453.77|449.77|23
1612769870000|2021-02-08 07:37:50|453.84|449.84|453.69|449.69|453.84|449.84|453.68|449.68|20
1612769880000|2021-02-08 07:38:00|453.68|449.68|453.83|449.83|453.84|449.84|453.61|449.61|24
1612769890000|2021-02-08 07:38:10|453.84|449.84|453.8|449.8|453.88|449.88|453.79|449.79|16
1612769900000|2021-02-08 07:38:20|453.79|449.79|453.84|449.84|453.84|449.84|453.79|449.79|7
1612769910000|2021-02-08 07:38:30|453.83|449.83|453.88|449.88|453.89|449.89|453.83|449.83|11
1612769920000|2021-02-08 07:38:40|453.87|449.87|453.61|449.61|453.89|449.89|453.61|449.61|14
1612769930000|2021-02-08 07:38:50|453.64|449.64|453.63|449.63|453.67|449.67|453.63|449.63|8
1612769940000|2021-02-08 07:39:00|453.62|449.62|453.42|449.42|453.63|449.63|453.37|449.37|28
1612769950000|2021-02-08 07:39:10|453.44|449.44|453.43|449.43|453.57|449.57|453.43|449.43|31
1612769960000|2021-02-08 07:39:20|453.44|449.44|453.44|449.44|453.5|449.5|453.42|449.42|24
1612769970000|2021-02-08 07:39:30|453.43|449.43|453.49|449.49|453.52|449.52|453.43|449.43|25
1612769980000|2021-02-08 07:39:40|453.48|449.48|453.49|449.49|453.53|449.53|453.47|449.47|19
1612769990000|2021-02-08 07:39:50|453.5|449.5|453.41|449.41|453.5|449.5|453.38|449.38|20
1612770000000|2021-02-08 07:40:00|453.44|449.44|453.31|449.31|453.44|449.44|453.28|449.28|17
1612770010000|2021-02-08 07:40:10|453.3|449.3|452.97|448.97|453.3|449.3|452.96|448.96|17
1612770020000|2021-02-08 07:40:20|452.95|448.95|453|449|453.01|449.01|452.94|448.94|16
1612770030000|2021-02-08 07:40:30|453.02|449.02|453.01|449.01|453.03|449.03|453.01|449.01|7
1612770040000|2021-02-08 07:40:40|453|449|452.97|448.97|453.02|449.02|452.95|448.95|6
1612770050000|2021-02-08 07:40:50|452.96|448.96|453.04|449.04|453.04|449.04|452.96|448.96|7
1612770060000|2021-02-08 07:41:00|453.05|449.05|452.98|448.98|453.09|449.09|452.98|448.98|15
1612770070000|2021-02-08 07:41:10|453|449|452.72|448.72|453.03|449.03|452.72|448.72|28
1612770080000|2021-02-08 07:41:20|452.71|448.71|452.71|448.71|452.74|448.74|452.7|448.7|15
1612770090000|2021-02-08 07:41:30|452.7|448.7|452.43|448.43|452.7|448.7|452.43|448.43|18
1612770100000|2021-02-08 07:41:40|452.44|448.44|452.56|448.56|452.56|448.56|452.44|448.44|9
1612770110000|2021-02-08 07:41:50|452.55|448.55|452.58|448.58|452.6|448.6|452.55|448.55|21
1612770120000|2021-02-08 07:42:00|452.56|448.56|452.62|448.62|452.62|448.62|452.54|448.54|11
1612770130000|2021-02-08 07:42:10|452.61|448.61|452.55|448.55|452.61|448.61|452.55|448.55|12
1612770140000|2021-02-08 07:42:20|452.54|448.54|452.69|448.69|452.69|448.69|452.54|448.54|15
1612770150000|2021-02-08 07:42:30|452.68|448.68|452.68|448.68|452.7|448.7|452.66|448.66|24
1612770160000|2021-02-08 07:42:40|452.65|448.65|452.71|448.71|452.71|448.71|452.65|448.65|10
1612770170000|2021-02-08 07:42:50|452.68|448.68|452.75|448.75|452.76|448.76|452.67|448.67|9
1612770180000|2021-02-08 07:43:00|452.76|448.76|452.87|448.87|452.99|448.99|452.76|448.76|25
1612770190000|2021-02-08 07:43:10|452.88|448.88|452.82|448.82|452.96|448.96|452.82|448.82|18
1612770200000|2021-02-08 07:43:20|452.86|448.86|452.87|448.87|452.94|448.94|452.8|448.8|23
1612770210000|2021-02-08 07:43:30|452.86|448.86|452.78|448.78|452.86|448.86|452.73|448.73|25
1612770220000|2021-02-08 07:43:40|452.77|448.77|452.73|448.73|452.79|448.79|452.73|448.73|14
1612770230000|2021-02-08 07:43:50|452.75|448.75|452.86|448.86|452.89|448.89|452.74|448.74|22
1612770240000|2021-02-08 07:44:00|452.87|448.87|452.86|448.86|452.87|448.87|452.82|448.82|8
1612770250000|2021-02-08 07:44:10|452.94|448.94|452.88|448.88|452.94|448.94|452.86|448.86|10
1612770260000|2021-02-08 07:44:20|452.86|448.86|452.88|448.88|452.88|448.88|452.85|448.85|13
1612770270000|2021-02-08 07:44:30|452.89|448.89|452.84|448.84|452.89|448.89|452.84|448.84|6
1612770280000|2021-02-08 07:44:40|452.85|448.85|452.69|448.69|452.85|448.85|452.69|448.69|12
1612770290000|2021-02-08 07:44:50|452.55|448.55|452.56|448.56|452.57|448.57|452.5|448.5|12
1612770300000|2021-02-08 07:45:00|452.55|448.55|452.67|448.67|452.72|448.72|452.53|448.53|22
1612770310000|2021-02-08 07:45:10|452.68|448.68|452.98|448.98|452.98|448.98|452.68|448.68|19
1612770320000|2021-02-08 07:45:20|452.96|448.96|452.96|448.96|452.98|448.98|452.96|448.96|10
1612770330000|2021-02-08 07:45:30|452.94|448.94|452.85|448.85|452.96|448.96|452.82|448.82|18
1612770340000|2021-02-08 07:45:40|452.86|448.86|452.85|448.85|452.87|448.87|452.83|448.83|16
1612770350000|2021-02-08 07:45:50|452.86|448.86|452.87|448.87|452.89|448.89|452.85|448.85|22
1612770360000|2021-02-08 07:46:00|452.86|448.86|452.88|448.88|452.9|448.9|452.83|448.83|15
1612770370000|2021-02-08 07:46:10|452.86|448.86|452.83|448.83|452.86|448.86|452.74|448.74|15
1612770380000|2021-02-08 07:46:20|452.84|448.84|452.65|448.65|452.87|448.87|452.64|448.64|18
1612770390000|2021-02-08 07:46:30|452.63|448.63|452.37|448.37|452.64|448.64|452.37|448.37|20
1612770400000|2021-02-08 07:46:40|452.38|448.38|452.33|448.33|452.39|448.39|452.33|448.33|18
1612770410000|2021-02-08 07:46:50|452.34|448.34|452.34|448.34|452.35|448.35|452.34|448.34|7
1612770420000|2021-02-08 07:47:00|452.33|448.33|452.47|448.47|452.48|448.48|452.33|448.33|10
1612770430000|2021-02-08 07:47:10|452.46|448.46|452.45|448.45|452.47|448.47|452.43|448.43|17
1612770440000|2021-02-08 07:47:20|452.46|448.46|452.45|448.45|452.53|448.53|452.43|448.43|25
1612770450000|2021-02-08 07:47:30|452.46|448.46|452.3|448.3|452.46|448.46|452.29|448.29|17
1612770460000|2021-02-08 07:47:40|452.27|448.27|452.21|448.21|452.31|448.31|452.19|448.19|12
1612770470000|2021-02-08 07:47:50|452.2|448.2|452.01|448.01|452.23|448.23|452.01|448.01|23
1612770480000|2021-02-08 07:48:00|452|448|452.24|448.24|452.29|448.29|451.94|447.94|30
1612770490000|2021-02-08 07:48:10|452.38|448.38|452.31|448.31|452.42|448.42|452.3|448.3|17
1612770500000|2021-02-08 07:48:20|452.32|448.32|452.21|448.21|452.32|448.32|452.21|448.21|21
1612770510000|2021-02-08 07:48:30|452.2|448.2|452.21|448.21|452.25|448.25|452.2|448.2|14
1612770520000|2021-02-08 07:48:40|452.2|448.2|452.17|448.17|452.21|448.21|452.17|448.17|9
1612770530000|2021-02-08 07:48:50|452.16|448.16|451.97|447.97|452.16|448.16|451.96|447.96|14
1612770540000|2021-02-08 07:49:00|451.99|447.99|452.08|448.08|452.1|448.1|451.99|447.99|27
1612770550000|2021-02-08 07:49:10|452.07|448.07|452.03|448.03|452.12|448.12|451.99|447.99|22
1612770560000|2021-02-08 07:49:20|452.02|448.02|451.98|447.98|452.03|448.03|451.96|447.96|15
1612770570000|2021-02-08 07:49:30|451.97|447.97|451.91|447.91|451.97|447.97|451.89|447.89|21
1612770580000|2021-02-08 07:49:40|451.9|447.9|451.88|447.88|451.91|447.91|451.87|447.87|14
1612770590000|2021-02-08 07:49:50|451.87|447.87|451.88|447.88|451.94|447.94|451.87|447.87|22
1612770600000|2021-02-08 07:50:00|451.87|447.87|451.98|447.98|451.99|447.99|451.87|447.87|15
1612770610000|2021-02-08 07:50:10|451.99|447.99|452.11|448.11|452.12|448.12|451.96|447.96|23
1612770620000|2021-02-08 07:50:20|452.12|448.12|452.12|448.12|452.13|448.13|452.09|448.09|15
1612770630000|2021-02-08 07:50:30|452.1|448.1|452.1|448.1|452.14|448.14|452.09|448.09|18
1612770640000|2021-02-08 07:50:40|452.09|448.09|451.97|447.97|452.09|448.09|451.94|447.94|12
1612770650000|2021-02-08 07:50:50|451.95|447.95|451.88|447.88|451.95|447.95|451.86|447.86|10
1612770660000|2021-02-08 07:51:00|451.89|447.89|451.68|447.68|451.89|447.89|451.64|447.64|17
1612770670000|2021-02-08 07:51:10|451.66|447.66|451.69|447.69|451.69|447.69|451.62|447.62|16
1612770680000|2021-02-08 07:51:20|451.71|447.71|451.69|447.69|451.76|447.76|451.67|447.67|24
1612770690000|2021-02-08 07:51:30|451.7|447.7|451.72|447.72|451.75|447.75|451.69|447.69|14
1612770700000|2021-02-08 07:51:40|451.71|447.71|451.71|447.71|451.72|447.72|451.69|447.69|10
1612770710000|2021-02-08 07:51:50|451.72|447.72|451.67|447.67|451.76|447.76|451.67|447.67|12
1612770720000|2021-02-08 07:52:00|451.68|447.68|451.6|447.6|451.68|447.68|451.57|447.57|14
1612770730000|2021-02-08 07:52:10|451.61|447.61|451.55|447.55|451.61|447.61|451.55|447.55|12
1612770740000|2021-02-08 07:52:20|451.54|447.54|451.46|447.46|451.55|447.55|451.46|447.46|7
1612770750000|2021-02-08 07:52:30|451.44|447.44|451.2|447.2|451.46|447.46|451.18|447.18|21
1612770760000|2021-02-08 07:52:40|451.22|447.22|451.28|447.28|451.32|447.32|451.2|447.2|17
1612770770000|2021-02-08 07:52:50|451.31|447.31|451.4|447.4|451.44|447.44|451.22|447.22|17
1612770780000|2021-02-08 07:53:00|451.41|447.41|451.43|447.43|451.44|447.44|451.4|447.4|19
1612770790000|2021-02-08 07:53:10|451.44|447.44|451.4|447.4|451.56|447.56|451.4|447.4|14
1612770800000|2021-02-08 07:53:20|451.45|447.45|451.39|447.39|451.48|447.48|451.36|447.36|34
1612770810000|2021-02-08 07:53:30|451.38|447.38|451.59|447.59|451.6|447.6|451.38|447.38|29
1612770820000|2021-02-08 07:53:40|451.58|447.58|451.52|447.52|451.59|447.59|451.51|447.51|15
1612770830000|2021-02-08 07:53:50|451.51|447.51|451.51|447.51|451.55|447.55|451.51|447.51|8
1612770840000|2021-02-08 07:54:00|451.52|447.52|451.58|447.58|451.58|447.58|451.52|447.52|14
1612770850000|2021-02-08 07:54:10|451.6|447.6|451.68|447.68|451.75|447.75|451.57|447.57|22
1612770860000|2021-02-08 07:54:20|451.66|447.66|451.79|447.79|451.8|447.8|451.66|447.66|25
1612770870000|2021-02-08 07:54:30|451.78|447.78|451.77|447.77|451.82|447.82|451.75|447.75|27
1612770880000|2021-02-08 07:54:40|451.78|447.78|451.85|447.85|451.92|447.92|451.78|447.78|26
1612770890000|2021-02-08 07:54:50|451.84|447.84|451.84|447.84|451.98|447.98|451.82|447.82|23
1612770900000|2021-02-08 07:55:00|451.85|447.85|451.96|447.96|451.98|447.98|451.85|447.85|21
1612770910000|2021-02-08 07:55:10|451.99|447.99|452.06|448.06|452.1|448.1|451.98|447.98|18
1612770920000|2021-02-08 07:55:20|452.03|448.03|452.13|448.13|452.18|448.18|452.02|448.02|24
1612770930000|2021-02-08 07:55:30|452.14|448.14|452.18|448.18|452.19|448.19|452.14|448.14|12
1612770940000|2021-02-08 07:55:40|452.19|448.19|452.19|448.19|452.2|448.2|452.16|448.16|5
1612770950000|2021-02-08 07:55:50|452.18|448.18|452.27|448.27|452.35|448.35|452.17|448.17|14
1612770960000|2021-02-08 07:56:00|452.25|448.25|452.41|448.41|452.42|448.42|452.2|448.2|21
1612770970000|2021-02-08 07:56:10|452.42|448.42|452.43|448.43|452.53|448.53|452.4|448.4|18
1612770980000|2021-02-08 07:56:20|452.45|448.45|452.42|448.42|452.47|448.47|452.41|448.41|13
1612770990000|2021-02-08 07:56:30|452.44|448.44|452.4|448.4|452.46|448.46|452.34|448.34|14
1612771000000|2021-02-08 07:56:40|452.41|448.41|452.3|448.3|452.42|448.42|452.28|448.28|20
1612771010000|2021-02-08 07:56:50|452.31|448.31|452.31|448.31|452.31|448.31|452.28|448.28|4
1612771020000|2021-02-08 07:57:00|452.32|448.32|452.41|448.41|452.55|448.55|452.31|448.31|23
1612771030000|2021-02-08 07:57:10|452.64|448.64|452.66|448.66|452.66|448.66|452.64|448.64|12
1612771040000|2021-02-08 07:57:20|452.64|448.64|452.58|448.58|452.67|448.67|452.53|448.53|12
1612771050000|2021-02-08 07:57:30|452.59|448.59|452.63|448.63|452.63|448.63|452.58|448.58|15
1612771060000|2021-02-08 07:57:40|452.62|448.62|452.63|448.63|452.64|448.64|452.62|448.62|9
1612771070000|2021-02-08 07:57:50|452.64|448.64|452.65|448.65|452.65|448.65|452.64|448.64|4
1612771080000|2021-02-08 07:58:00|452.64|448.64|452.71|448.71|452.74|448.74|452.63|448.63|15
1612771100000|2021-02-08 07:58:20|452.7|448.7|452.7|448.7|452.72|448.72|452.7|448.7|5
1612771110000|2021-02-08 07:58:30|452.71|448.71|452.71|448.71|452.73|448.73|452.7|448.7|11
1612771120000|2021-02-08 07:58:40|452.72|448.72|452.71|448.71|452.72|448.72|452.71|448.71|4
1612771130000|2021-02-08 07:58:50|452.72|448.72|452.71|448.71|452.72|448.72|452.7|448.7|6
1612771140000|2021-02-08 07:59:00|452.72|448.72|452.64|448.64|452.74|448.74|452.49|448.49|31
1612771150000|2021-02-08 07:59:10|452.66|448.66|452.61|448.61|452.66|448.66|452.6|448.6|21
1612771160000|2021-02-08 07:59:20|452.63|448.63|452.88|448.88|452.88|448.88|452.61|448.61|23
1612771170000|2021-02-08 07:59:30|452.86|448.86|452.77|448.77|452.88|448.88|452.5|448.5|21
1612771180000|2021-02-08 07:59:40|452.79|448.79|452.83|448.83|452.84|448.84|452.76|448.76|22
1612771190000|2021-02-08 07:59:50|452.82|448.82|452.68|448.68|452.82|448.82|452.45|448.45|29
1612771200000|2021-02-08 08:00:00|452.73|448.73|452.72|448.72|452.73|448.73|452.69|448.69|9
1612771210000|2021-02-08 08:00:10|452.71|448.71|452.69|448.69|452.75|448.75|452.66|448.66|11
1612771220000|2021-02-08 08:00:20|452.7|448.7|452.84|448.84|452.84|448.84|452.67|448.67|21
1612771230000|2021-02-08 08:00:30|452.85|448.85|452.9|448.9|452.91|448.91|452.78|448.78|15
1612771240000|2021-02-08 08:00:40|452.89|448.89|452.77|448.77|452.89|448.89|452.76|448.76|17
1612771250000|2021-02-08 08:00:50|452.75|448.75|452.92|448.92|452.96|448.96|452.75|448.75|23
1612771260000|2021-02-08 08:01:00|452.91|448.91|452.73|448.73|452.91|448.91|452.73|448.73|23
1612771270000|2021-02-08 08:01:10|452.72|448.72|452.69|448.69|452.86|448.86|452.65|448.65|20
1612771280000|2021-02-08 08:01:20|452.74|448.74|453.01|449.01|453.01|449.01|452.74|448.74|26
1612771290000|2021-02-08 08:01:30|453|449|453.03|449.03|453.03|449.03|453|449|4
1612771300000|2021-02-08 08:01:40|453.13|449.13|452.98|448.98|453.18|449.18|452.9|448.9|21
1612771310000|2021-02-08 08:01:50|452.95|448.95|453.12|449.12|453.12|449.12|452.8|448.8|23
1612771320000|2021-02-08 08:02:00|453.11|449.11|453.1|449.1|453.11|449.11|452.96|448.96|20
1612771330000|2021-02-08 08:02:10|453.08|449.08|452.68|448.68|453.09|449.09|452.64|448.64|29
1612771340000|2021-02-08 08:02:20|452.58|448.58|452.15|448.15|452.58|448.58|452.1|448.1|22
1612771350000|2021-02-08 08:02:30|452.16|448.16|451.8|447.8|452.16|448.16|451.8|447.8|26
1612771360000|2021-02-08 08:02:40|451.79|447.79|451.68|447.68|451.79|447.79|451.61|447.61|20
1612771370000|2021-02-08 08:02:50|451.74|447.74|451.91|447.91|452.06|448.06|451.74|447.74|29
1612771380000|2021-02-08 08:03:00|451.88|447.88|451.74|447.74|451.94|447.94|451.73|447.73|19
1612771390000|2021-02-08 08:03:10|451.73|447.73|451.7|447.7|451.73|447.73|451.67|447.67|10
1612771400000|2021-02-08 08:03:20|451.77|447.77|451.87|447.87|451.9|447.9|451.77|447.77|28
1612771410000|2021-02-08 08:03:30|451.73|447.73|451.71|447.71|451.73|447.73|451.65|447.65|25
1612771420000|2021-02-08 08:03:40|451.72|447.72|451.77|447.77|451.77|447.77|451.69|447.69|13
1612771430000|2021-02-08 08:03:50|451.78|447.78|451.91|447.91|451.91|447.91|451.77|447.77|15
1612771440000|2021-02-08 08:04:00|451.89|447.89|452.01|448.01|452.07|448.07|451.66|447.66|24
1612771450000|2021-02-08 08:04:10|452.03|448.03|452.18|448.18|452.25|448.25|452.03|448.03|27
1612771460000|2021-02-08 08:04:20|452.1|448.1|451.93|447.93|452.1|448.1|451.89|447.89|21
1612771470000|2021-02-08 08:04:30|451.92|447.92|451.84|447.84|451.96|447.96|451.77|447.77|22
1612771480000|2021-02-08 08:04:40|451.82|447.82|451.84|447.84|451.87|447.87|451.82|447.82|15
1612771490000|2021-02-08 08:04:50|451.83|447.83|451.85|447.85|451.92|447.92|451.83|447.83|18
1612771500000|2021-02-08 08:05:00|451.87|447.87|451.82|447.82|451.89|447.89|451.72|447.72|17
1612771510000|2021-02-08 08:05:10|451.81|447.81|451.82|447.82|451.82|447.82|451.8|447.8|7
1612771520000|2021-02-08 08:05:20|451.81|447.81|451.84|447.84|451.84|447.84|451.76|447.76|24
1612771530000|2021-02-08 08:05:30|451.85|447.85|452.08|448.08|452.08|448.08|451.85|447.85|23
1612771540000|2021-02-08 08:05:40|452.09|448.09|452.02|448.02|452.11|448.11|452.02|448.02|24
1612771550000|2021-02-08 08:05:50|452.04|448.04|452.15|448.15|452.17|448.17|452.03|448.03|26
1612771560000|2021-02-08 08:06:00|452.14|448.14|452.45|448.45|452.46|448.46|452.07|448.07|29
1612771570000|2021-02-08 08:06:10|452.44|448.44|452.42|448.42|452.51|448.51|452.4|448.4|21
1612771580000|2021-02-08 08:06:20|452.46|448.46|452.29|448.29|452.48|448.48|452.25|448.25|23
1612771590000|2021-02-08 08:06:30|452.28|448.28|452.24|448.24|452.31|448.31|452.09|448.09|24
1612771600000|2021-02-08 08:06:40|452.22|448.22|452.16|448.16|452.25|448.25|452.16|448.16|16
1612771610000|2021-02-08 08:06:50|452.14|448.14|452|448|452.14|448.14|451.95|447.95|17
1612771620000|2021-02-08 08:07:00|451.95|447.95|451.97|447.97|452.05|448.05|451.94|447.94|25
1612771630000|2021-02-08 08:07:10|452.03|448.03|451.87|447.87|452.03|448.03|451.87|447.87|16
1612771640000|2021-02-08 08:07:20|451.86|447.86|451.91|447.91|451.93|447.93|451.86|447.86|16
1612771650000|2021-02-08 08:07:30|451.92|447.92|451.92|447.92|451.94|447.94|451.91|447.91|11
1612771660000|2021-02-08 08:07:40|451.91|447.91|451.86|447.86|451.91|447.91|451.86|447.86|8
1612771670000|2021-02-08 08:07:50|451.84|447.84|451.79|447.79|451.86|447.86|451.77|447.77|13
1612771680000|2021-02-08 08:08:00|451.78|447.78|451.79|447.79|451.82|447.82|451.78|447.78|12
1612771690000|2021-02-08 08:08:10|451.8|447.8|451.81|447.81|451.83|447.83|451.79|447.79|14
1612771700000|2021-02-08 08:08:20|451.79|447.79|451.79|447.79|451.79|447.79|451.76|447.76|10
1612771710000|2021-02-08 08:08:30|451.78|447.78|451.79|447.79|451.8|447.8|451.78|447.78|12
1612771720000|2021-02-08 08:08:40|451.78|447.78|451.64|447.64|451.78|447.78|451.64|447.64|8
1612771730000|2021-02-08 08:08:50|451.62|447.62|451.62|447.62|451.63|447.63|451.62|447.62|13
1612771740000|2021-02-08 08:09:00|451.63|447.63|451.64|447.64|451.67|447.67|451.57|447.57|12
1612771750000|2021-02-08 08:09:10|451.72|447.72|451.58|447.58|451.72|447.72|451.54|447.54|7
1612771760000|2021-02-08 08:09:20|451.57|447.57|451.56|447.56|451.6|447.6|451.55|447.55|15
1612771770000|2021-02-08 08:09:30|451.55|447.55|451.59|447.59|451.68|447.68|451.55|447.55|17
1612771780000|2021-02-08 08:09:40|451.6|447.6|451.53|447.53|451.68|447.68|451.52|447.52|27
1612771790000|2021-02-08 08:09:50|451.54|447.54|451.53|447.53|451.54|447.54|451.52|447.52|8
1612771800000|2021-02-08 08:10:00|451.52|447.52|451.61|447.61|451.68|447.68|451.51|447.51|19
1612771810000|2021-02-08 08:10:10|451.59|447.59|451.6|447.6|451.72|447.72|451.55|447.55|27
1612771820000|2021-02-08 08:10:20|451.61|447.61|451.63|447.63|451.67|447.67|451.61|447.61|11
1612771830000|2021-02-08 08:10:30|451.68|447.68|451.67|447.67|451.68|447.68|451.6|447.6|12
1612771840000|2021-02-08 08:10:40|451.58|447.58|451.52|447.52|451.58|447.58|451.51|447.51|11
1612771850000|2021-02-08 08:10:50|451.51|447.51|451.47|447.47|451.51|447.51|451.47|447.47|5
1612771870000|2021-02-08 08:11:10|451.46|447.46|451.1|447.1|451.46|447.46|451.1|447.1|15
1612771880000|2021-02-08 08:11:20|451.12|447.12|451.13|447.13|451.14|447.14|451.1|447.1|10
1612771890000|2021-02-08 08:11:30|451.12|447.12|450.96|446.96|451.12|447.12|450.93|446.93|16
1612771900000|2021-02-08 08:11:40|450.91|446.91|450.9|446.9|450.91|446.91|450.89|446.89|12
1612771910000|2021-02-08 08:11:50|450.88|446.88|451.05|447.05|451.1|447.1|450.86|446.86|19
1612771920000|2021-02-08 08:12:00|451.02|447.02|451.13|447.13|451.13|447.13|450.91|446.91|23
1612771930000|2021-02-08 08:12:10|451.14|447.14|451.12|447.12|451.15|447.15|451.11|447.11|14
1612771940000|2021-02-08 08:12:20|451.13|447.13|451.06|447.06|451.14|447.14|451.06|447.06|10
1612771950000|2021-02-08 08:12:30|451.05|447.05|451.07|447.07|451.09|447.09|451.04|447.04|17
1612771960000|2021-02-08 08:12:40|451.08|447.08|451.04|447.04|451.08|447.08|451.01|447.01|11
1612771970000|2021-02-08 08:12:50|451.07|447.07|451.05|447.05|451.07|447.07|451.04|447.04|8
1612771980000|2021-02-08 08:13:00|451.06|447.06|451.06|447.06|451.07|447.07|451.05|447.05|9
1612771990000|2021-02-08 08:13:10|450.96|446.96|450.89|446.89|450.96|446.96|450.89|446.89|10
1612772000000|2021-02-08 08:13:20|450.9|446.9|450.92|446.92|451.06|447.06|450.9|446.9|21
1612772010000|2021-02-08 08:13:30|450.91|446.91|450.9|446.9|450.91|446.91|450.89|446.89|12
1612772020000|2021-02-08 08:13:40|450.91|446.91|451.09|447.09|451.1|447.1|450.9|446.9|25
1612772030000|2021-02-08 08:13:50|451.1|447.1|451.14|447.14|451.16|447.16|451.06|447.06|21
1612772040000|2021-02-08 08:14:00|451.15|447.15|450.9|446.9|451.19|447.19|450.89|446.89|23
1612772050000|2021-02-08 08:14:10|450.96|446.96|450.91|446.91|450.96|446.96|450.88|446.88|21
1612772060000|2021-02-08 08:14:20|450.93|446.93|450.97|446.97|450.99|446.99|450.9|446.9|18
1612772070000|2021-02-08 08:14:30|450.98|446.98|451.02|447.02|451.04|447.04|450.96|446.96|21
1612772080000|2021-02-08 08:14:40|451|447|451.02|447.02|451.04|447.04|450.99|446.99|17
1612772090000|2021-02-08 08:14:50|451.03|447.03|451.07|447.07|451.11|447.11|451.01|447.01|20
1612772100000|2021-02-08 08:15:00|451.09|447.09|451.07|447.07|451.11|447.11|451.03|447.03|19
1612772110000|2021-02-08 08:15:10|451.08|447.08|451.28|447.28|451.28|447.28|451.07|447.07|11
1612772120000|2021-02-08 08:15:20|451.27|447.27|451.14|447.14|451.28|447.28|451.14|447.14|19
1612772130000|2021-02-08 08:15:30|451.16|447.16|451.25|447.25|451.28|447.28|451.15|447.15|17
1612772140000|2021-02-08 08:15:40|451.26|447.26|451.23|447.23|451.28|447.28|451.19|447.19|16
1612772150000|2021-02-08 08:15:50|451.25|447.25|451.25|447.25|451.25|447.25|451.21|447.21|26
1612772160000|2021-02-08 08:16:00|451.23|447.23|451.25|447.25|451.28|447.28|451.22|447.22|22
1612772170000|2021-02-08 08:16:10|451.28|447.28|451.39|447.39|451.42|447.42|451.23|447.23|23
1612772180000|2021-02-08 08:16:20|451.4|447.4|451.47|447.47|451.49|447.49|451.4|447.4|21
1612772190000|2021-02-08 08:16:30|451.46|447.46|451.53|447.53|451.56|447.56|451.46|447.46|23
1612772200000|2021-02-08 08:16:40|451.54|447.54|451.64|447.64|451.64|447.64|451.54|447.54|21
1612772210000|2021-02-08 08:16:50|451.63|447.63|451.66|447.66|451.67|447.67|451.62|447.62|10
1612772220000|2021-02-08 08:17:00|451.65|447.65|451.78|447.78|451.8|447.8|451.65|447.65|21
1612772230000|2021-02-08 08:17:10|451.8|447.8|451.76|447.76|451.8|447.8|451.65|447.65|19
1612772240000|2021-02-08 08:17:20|451.8|447.8|451.8|447.8|451.8|447.8|451.79|447.79|9
1612772250000|2021-02-08 08:17:30|451.81|447.81|451.78|447.78|451.81|447.81|451.78|447.78|15
1612772260000|2021-02-08 08:17:40|451.8|447.8|451.75|447.75|451.8|447.8|451.68|447.68|19
1612772270000|2021-02-08 08:17:50|451.76|447.76|451.75|447.75|451.79|447.79|451.75|447.75|19
1612772280000|2021-02-08 08:18:00|451.76|447.76|451.77|447.77|451.8|447.8|451.76|447.76|24
1612772290000|2021-02-08 08:18:10|451.76|447.76|451.75|447.75|451.77|447.77|451.72|447.72|17
1612772300000|2021-02-08 08:18:20|451.77|447.77|451.82|447.82|451.83|447.83|451.74|447.74|17
1612772310000|2021-02-08 08:18:30|451.83|447.83|451.8|447.8|451.83|447.83|451.79|447.79|14
1612772320000|2021-02-08 08:18:40|451.79|447.79|451.69|447.69|451.79|447.79|451.66|447.66|23
1612772330000|2021-02-08 08:18:50|451.7|447.7|451.7|447.7|451.7|447.7|451.69|447.69|5
1612772340000|2021-02-08 08:19:00|451.71|447.71|451.69|447.69|451.73|447.73|451.69|447.69|21
1612772350000|2021-02-08 08:19:10|451.71|447.71|451.42|447.42|451.71|447.71|451.42|447.42|23
1612772360000|2021-02-08 08:19:20|451.41|447.41|451.3|447.3|451.41|447.41|451.28|447.28|18
1612772370000|2021-02-08 08:19:30|451.29|447.29|451.27|447.27|451.3|447.3|451.26|447.26|10
1612772380000|2021-02-08 08:19:40|451.25|447.25|451.2|447.2|451.25|447.25|451.18|447.18|21
1612772390000|2021-02-08 08:19:50|451.21|447.21|451.2|447.2|451.23|447.23|451.18|447.18|17
1612772400000|2021-02-08 08:20:00|451.19|447.19|451.24|447.24|451.27|447.27|451.19|447.19|23
1612772410000|2021-02-08 08:20:10|451.26|447.26|451.09|447.09|451.26|447.26|451.09|447.09|9
1612772420000|2021-02-08 08:20:20|451.08|447.08|450.93|446.93|451.1|447.1|450.89|446.89|24
1612772430000|2021-02-08 08:20:30|450.98|446.98|451.05|447.05|451.06|447.06|450.9|446.9|27
1612772440000|2021-02-08 08:20:40|451.06|447.06|451.04|447.04|451.06|447.06|450.97|446.97|14
1612772450000|2021-02-08 08:20:50|451.05|447.05|451.05|447.05|451.06|447.06|451.05|447.05|3
1612772460000|2021-02-08 08:21:00|451.04|447.04|451.17|447.17|451.2|447.2|450.97|446.97|22
1612772470000|2021-02-08 08:21:10|451.18|447.18|451.15|447.15|451.18|447.18|451.14|447.14|17
1612772480000|2021-02-08 08:21:20|451.14|447.14|451.17|447.17|451.17|447.17|451.11|447.11|13
1612772490000|2021-02-08 08:21:30|451.16|447.16|451.32|447.32|451.33|447.33|451.16|447.16|26
1612772500000|2021-02-08 08:21:40|451.36|447.36|451.4|447.4|451.43|447.43|451.3|447.3|22
1612772510000|2021-02-08 08:21:50|451.41|447.41|451.45|447.45|451.46|447.46|451.41|447.41|20
1612772520000|2021-02-08 08:22:00|451.46|447.46|451.52|447.52|451.52|447.52|451.45|447.45|20
1612772530000|2021-02-08 08:22:10|451.51|447.51|451.43|447.43|451.51|447.51|451.4|447.4|23
1612772540000|2021-02-08 08:22:20|451.42|447.42|451.37|447.37|451.43|447.43|451.37|447.37|16
1612772550000|2021-02-08 08:22:30|451.36|447.36|451.33|447.33|451.36|447.36|451.3|447.3|15
1612772560000|2021-02-08 08:22:40|451.3|447.3|451.15|447.15|451.3|447.3|451.15|447.15|13
1612772570000|2021-02-08 08:22:50|451.12|447.12|451.07|447.07|451.13|447.13|451.07|447.07|16
1612772580000|2021-02-08 08:23:00|451.08|447.08|451.07|447.07|451.08|447.08|451.07|447.07|4
1612772590000|2021-02-08 08:23:10|451.08|447.08|451.08|447.08|451.08|447.08|451.08|447.08|1
1612772600000|2021-02-08 08:23:20|451.07|447.07|451.03|447.03|451.07|447.07|450.99|446.99|20
1612772610000|2021-02-08 08:23:30|451.02|447.02|451.03|447.03|451.03|447.03|451|447|14
1612772620000|2021-02-08 08:23:40|451|447|450.99|446.99|451.08|447.08|450.99|446.99|20
1612772630000|2021-02-08 08:23:50|451.02|447.02|451.01|447.01|451.03|447.03|451|447|11
1612772640000|2021-02-08 08:24:00|451|447|451.05|447.05|451.16|447.16|451|447|23
1612772650000|2021-02-08 08:24:10|451.09|447.09|450.96|446.96|451.09|447.09|450.93|446.93|15
1612772660000|2021-02-08 08:24:20|450.97|446.97|451.03|447.03|451.05|447.05|450.97|446.97|20
1612772670000|2021-02-08 08:24:30|451.01|447.01|451|447|451.07|447.07|450.95|446.95|23
1612772680000|2021-02-08 08:24:40|450.96|446.96|450.91|446.91|451.06|447.06|450.9|446.9|15
1612772690000|2021-02-08 08:24:50|450.9|446.9|450.89|446.89|450.9|446.9|450.88|446.88|4
1612772700000|2021-02-08 08:25:00|450.88|446.88|450.75|446.75|450.88|446.88|450.74|446.74|13
1612772710000|2021-02-08 08:25:10|450.74|446.74|450.74|446.74|450.75|446.75|450.72|446.72|12
1612772720000|2021-02-08 08:25:20|450.73|446.73|450.75|446.75|450.75|446.75|450.73|446.73|7
1612772730000|2021-02-08 08:25:30|450.74|446.74|450.72|446.72|450.75|446.75|450.72|446.72|21
1612772740000|2021-02-08 08:25:40|450.73|446.73|450.73|446.73|450.73|446.73|450.71|446.71|11
1612772750000|2021-02-08 08:25:50|450.72|446.72|450.76|446.76|450.76|446.76|450.72|446.72|21
1612772760000|2021-02-08 08:26:00|450.75|446.75|450.78|446.78|450.79|446.79|450.73|446.73|17
1612772770000|2021-02-08 08:26:10|450.79|446.79|450.88|446.88|450.89|446.89|450.77|446.77|17
1612772780000|2021-02-08 08:26:20|450.89|446.89|450.93|446.93|450.93|446.93|450.88|446.88|15
1612772790000|2021-02-08 08:26:30|450.91|446.91|450.93|446.93|450.95|446.95|450.91|446.91|19
1612772800000|2021-02-08 08:26:40|450.94|446.94|450.77|446.77|451|447|450.72|446.72|28
1612772810000|2021-02-08 08:26:50|450.79|446.79|450.87|446.87|450.87|446.87|450.73|446.73|21
1612772820000|2021-02-08 08:27:00|450.86|446.86|450.99|446.99|451.02|447.02|450.85|446.85|22
1612772830000|2021-02-08 08:27:10|450.98|446.98|450.79|446.79|450.98|446.98|450.74|446.74|30
1612772840000|2021-02-08 08:27:20|450.8|446.8|450.93|446.93|450.93|446.93|450.79|446.79|21
1612772850000|2021-02-08 08:27:30|450.95|446.95|450.86|446.86|450.95|446.95|450.84|446.84|20
1612772860000|2021-02-08 08:27:40|450.87|446.87|450.8|446.8|450.87|446.87|450.8|446.8|16
1612772870000|2021-02-08 08:27:50|450.79|446.79|450.89|446.89|450.89|446.89|450.79|446.79|17
1612772880000|2021-02-08 08:28:00|450.87|446.87|450.82|446.82|450.87|446.87|450.82|446.82|13
1612772890000|2021-02-08 08:28:10|450.79|446.79|450.51|446.51|450.79|446.79|450.51|446.51|15
1612772900000|2021-02-08 08:28:20|450.5|446.5|450.6|446.6|450.69|446.69|450.5|446.5|22
1612772910000|2021-02-08 08:28:30|450.58|446.58|450.59|446.59|450.61|446.61|450.58|446.58|13
1612772920000|2021-02-08 08:28:40|450.6|446.6|450.64|446.64|450.69|446.69|450.52|446.52|27
1612772930000|2021-02-08 08:28:50|450.63|446.63|450.75|446.75|450.76|446.76|450.63|446.63|18
1612772940000|2021-02-08 08:29:00|450.73|446.73|450.76|446.76|450.78|446.78|450.73|446.73|16
1612772950000|2021-02-08 08:29:10|450.78|446.78|450.72|446.72|450.78|446.78|450.69|446.69|24
1612772960000|2021-02-08 08:29:20|450.69|446.69|450.54|446.54|450.73|446.73|450.54|446.54|16
1612772970000|2021-02-08 08:29:30|450.52|446.52|450.6|446.6|450.6|446.6|450.52|446.52|22
1612772980000|2021-02-08 08:29:40|450.59|446.59|450.6|446.6|450.63|446.63|450.59|446.59|6
1612772990000|2021-02-08 08:29:50|450.63|446.63|450.68|446.68|450.68|446.68|450.62|446.62|11
1612773000000|2021-02-08 08:30:00|450.69|446.69|451.2|447.2|451.2|447.2|450.68|446.68|20
1612773010000|2021-02-08 08:30:10|451.19|447.19|451.15|447.15|451.22|447.22|451.15|447.15|12
1612773020000|2021-02-08 08:30:20|451.14|447.14|451.14|447.14|451.15|447.15|451.12|447.12|12
1612773030000|2021-02-08 08:30:30|451.13|447.13|450.97|446.97|451.15|447.15|450.97|446.97|18
1612773040000|2021-02-08 08:30:40|450.98|446.98|450.89|446.89|450.98|446.98|450.89|446.89|16
1612773050000|2021-02-08 08:30:50|450.88|446.88|450.91|446.91|451|447|450.88|446.88|26
1612773060000|2021-02-08 08:31:00|450.95|446.95|450.93|446.93|451.04|447.04|450.87|446.87|23
1612773070000|2021-02-08 08:31:10|450.92|446.92|450.91|446.91|450.92|446.92|450.88|446.88|7
1612773080000|2021-02-08 08:31:20|450.9|446.9|450.89|446.89|450.9|446.9|450.88|446.88|17
1612773090000|2021-02-08 08:31:30|450.9|446.9|450.91|446.91|450.92|446.92|450.89|446.89|11
1612773100000|2021-02-08 08:31:40|450.9|446.9|450.98|446.98|450.98|446.98|450.9|446.9|15
1612773110000|2021-02-08 08:31:50|450.99|446.99|451.06|447.06|451.06|447.06|450.99|446.99|14
1612773120000|2021-02-08 08:32:00|451|447|451.06|447.06|451.07|447.07|450.99|446.99|17
1612773130000|2021-02-08 08:32:10|451.05|447.05|451.3|447.3|451.3|447.3|450.96|446.96|18
1612773140000|2021-02-08 08:32:20|451.28|447.28|450.91|446.91|451.34|447.34|450.91|446.91|27
1612773150000|2021-02-08 08:32:30|450.86|446.86|450.91|446.91|450.91|446.91|450.86|446.86|16
1612773160000|2021-02-08 08:32:40|450.94|446.94|450.79|446.79|450.94|446.94|450.78|446.78|18
1612773170000|2021-02-08 08:32:50|450.78|446.78|450.78|446.78|450.81|446.81|450.77|446.77|15
1612773180000|2021-02-08 08:33:00|450.77|446.77|451|447|451.01|447.01|450.77|446.77|22
1612773190000|2021-02-08 08:33:10|451.01|447.01|450.9|446.9|451.01|447.01|450.9|446.9|20
1612773200000|2021-02-08 08:33:20|450.91|446.91|450.91|446.91|450.93|446.93|450.84|446.84|21
1612773210000|2021-02-08 08:33:30|450.92|446.92|450.92|446.92|450.94|446.94|450.91|446.91|12
1612773220000|2021-02-08 08:33:40|450.91|446.91|450.86|446.86|450.92|446.92|450.85|446.85|28
1612773230000|2021-02-08 08:33:50|450.88|446.88|450.87|446.87|450.9|446.9|450.84|446.84|25
1612773240000|2021-02-08 08:34:00|450.88|446.88|450.88|446.88|450.89|446.89|450.85|446.85|20
1612773250000|2021-02-08 08:34:10|450.87|446.87|450.83|446.83|450.88|446.88|450.83|446.83|24
1612773260000|2021-02-08 08:34:20|450.85|446.85|450.69|446.69|450.86|446.86|450.69|446.69|26
1612773270000|2021-02-08 08:34:30|450.7|446.7|450.54|446.54|450.71|446.71|450.52|446.52|30
1612773280000|2021-02-08 08:34:40|450.53|446.53|450.67|446.67|450.69|446.69|450.53|446.53|20
1612773290000|2021-02-08 08:34:50|450.66|446.66|450.64|446.64|450.67|446.67|450.61|446.61|22
1612773300000|2021-02-08 08:35:00|450.65|446.65|450.63|446.63|450.65|446.65|450.63|446.63|9
1612773310000|2021-02-08 08:35:10|450.61|446.61|450.6|446.6|450.68|446.68|450.58|446.58|23
1612773320000|2021-02-08 08:35:20|450.61|446.61|450.56|446.56|450.62|446.62|450.52|446.52|24
1612773330000|2021-02-08 08:35:30|450.55|446.55|450.55|446.55|450.58|446.58|450.53|446.53|12
1612773340000|2021-02-08 08:35:40|450.57|446.57|450.86|446.86|450.87|446.87|450.55|446.55|22
1612773350000|2021-02-08 08:35:50|450.87|446.87|450.49|446.49|450.91|446.91|450.48|446.48|22
1612773360000|2021-02-08 08:36:00|450.51|446.51|450.23|446.23|450.51|446.51|450.23|446.23|16
1612773370000|2021-02-08 08:36:10|450.21|446.21|450.08|446.08|450.21|446.21|449.98|445.98|25
1612773380000|2021-02-08 08:36:20|450.1|446.1|450.13|446.13|450.14|446.14|450.08|446.08|22
1612773390000|2021-02-08 08:36:30|450.14|446.14|450.3|446.3|450.4|446.4|450.14|446.14|30
1612773400000|2021-02-08 08:36:40|450.31|446.31|450.34|446.34|450.34|446.34|450.27|446.27|22
1612773410000|2021-02-08 08:36:50|450.32|446.32|450.23|446.23|450.39|446.39|450.23|446.23|23
1612773420000|2021-02-08 08:37:00|450.21|446.21|450.11|446.11|450.21|446.21|450.08|446.08|20
1612773430000|2021-02-08 08:37:10|450.07|446.07|450.18|446.18|450.22|446.22|450.07|446.07|25
1612773440000|2021-02-08 08:37:20|450.19|446.19|450.27|446.27|450.27|446.27|450.17|446.17|19
1612773450000|2021-02-08 08:37:30|450.28|446.28|450.24|446.24|450.28|446.28|450.23|446.23|11
1612773460000|2021-02-08 08:37:40|450.25|446.25|450.24|446.24|450.25|446.25|450.22|446.22|16
1612773470000|2021-02-08 08:37:50|450.26|446.26|450.23|446.23|450.26|446.26|450.21|446.21|27
1612773480000|2021-02-08 08:38:00|450.26|446.26|450.25|446.25|450.26|446.26|450.23|446.23|11
1612773490000|2021-02-08 08:38:10|450.26|446.26|450.26|446.26|450.27|446.27|450.23|446.23|19
1612773500000|2021-02-08 08:38:20|450.27|446.27|450.25|446.25|450.27|446.27|450.22|446.22|26
1612773510000|2021-02-08 08:38:30|450.26|446.26|450.26|446.26|450.26|446.26|450.22|446.22|16
1612773520000|2021-02-08 08:38:40|450.23|446.23|450.25|446.25|450.26|446.26|450.22|446.22|20
1612773530000|2021-02-08 08:38:50|450.26|446.26|450.2|446.2|450.26|446.26|450.18|446.18|16
1612773540000|2021-02-08 08:39:00|450.18|446.18|450.3|446.3|450.36|446.36|450.18|446.18|25
1612773550000|2021-02-08 08:39:10|450.29|446.29|450.22|446.22|450.3|446.3|450.21|446.21|12
1612773560000|2021-02-08 08:39:20|450.21|446.21|450.25|446.25|450.27|446.27|450.21|446.21|20
1612773570000|2021-02-08 08:39:30|450.24|446.24|450.25|446.25|450.26|446.26|450.22|446.22|11
1612773580000|2021-02-08 08:39:40|450.23|446.23|450.36|446.36|450.44|446.44|450.23|446.23|21
1612773590000|2021-02-08 08:39:50|450.34|446.34|450.24|446.24|450.43|446.43|450.24|446.24|27
1612773600000|2021-02-08 08:40:00|450.25|446.25|450.28|446.28|450.3|446.3|450.21|446.21|20
1612773610000|2021-02-08 08:40:10|450.27|446.27|450.26|446.26|450.28|446.28|450.23|446.23|15
1612773620000|2021-02-08 08:40:20|450.27|446.27|450.29|446.29|450.29|446.29|450.27|446.27|22
1612773630000|2021-02-08 08:40:30|450.28|446.28|450.42|446.42|450.46|446.46|450.28|446.28|22
1612773640000|2021-02-08 08:40:40|450.43|446.43|450.56|446.56|450.62|446.62|450.43|446.43|21
1612773650000|2021-02-08 08:40:50|450.57|446.57|450.43|446.43|450.57|446.57|450.43|446.43|26
1612773660000|2021-02-08 08:41:00|450.44|446.44|450.52|446.52|450.56|446.56|450.44|446.44|21
1612773670000|2021-02-08 08:41:10|450.54|446.54|450.56|446.56|450.57|446.57|450.44|446.44|24
1612773680000|2021-02-08 08:41:20|450.55|446.55|450.54|446.54|450.57|446.57|450.51|446.51|25
1612773690000|2021-02-08 08:41:30|450.53|446.53|450.41|446.41|450.57|446.57|450.39|446.39|20
1612773700000|2021-02-08 08:41:40|450.4|446.4|450.04|446.04|450.41|446.41|450.04|446.04|20
1612773710000|2021-02-08 08:41:50|450.05|446.05|450.15|446.15|450.15|446.15|449.99|445.99|23
1612773720000|2021-02-08 08:42:00|450.13|446.13|450.25|446.25|450.33|446.33|450.13|446.13|33
1612773730000|2021-02-08 08:42:10|450.26|446.26|450.23|446.23|450.26|446.26|450.23|446.23|26
1612773740000|2021-02-08 08:42:20|450.24|446.24|450.03|446.03|450.24|446.24|449.99|445.99|26
1612773750000|2021-02-08 08:42:30|450.04|446.04|450.08|446.08|450.08|446.08|450|446|24
1612773760000|2021-02-08 08:42:40|450.07|446.07|450.33|446.33|450.36|446.36|450.07|446.07|20
1612773770000|2021-02-08 08:42:50|450.26|446.26|450.22|446.22|450.26|446.26|450.21|446.21|16
1612773780000|2021-02-08 08:43:00|450.23|446.23|450.11|446.11|450.28|446.28|450.11|446.11|21
1612773790000|2021-02-08 08:43:10|450.1|446.1|450.06|446.06|450.15|446.15|450|446|29
1612773800000|2021-02-08 08:43:20|450.09|446.09|450.07|446.07|450.09|446.09|449.99|445.99|18
1612773810000|2021-02-08 08:43:30|450.03|446.03|450.05|446.05|450.07|446.07|450.03|446.03|16
1612773820000|2021-02-08 08:43:40|450.06|446.06|450.02|446.02|450.06|446.06|450.02|446.02|6
1612773830000|2021-02-08 08:43:50|450|446|449.98|445.98|450|446|449.95|445.95|14
1612773840000|2021-02-08 08:44:00|449.99|445.99|449.96|445.96|449.99|445.99|449.94|445.94|13
1612773850000|2021-02-08 08:44:10|449.95|445.95|449.91|445.91|449.95|445.95|449.9|445.9|10
1612773860000|2021-02-08 08:44:20|449.93|445.93|449.99|445.99|450|446|449.93|445.93|18
1612773870000|2021-02-08 08:44:30|449.92|445.92|449.85|445.85|449.94|445.94|449.84|445.84|15
1612773880000|2021-02-08 08:44:40|449.84|445.84|449.8|445.8|449.94|445.94|449.76|445.76|25
1612773890000|2021-02-08 08:44:50|449.84|445.84|449.61|445.61|449.84|445.84|449.56|445.56|24
1612773900000|2021-02-08 08:45:00|449.6|445.6|449.29|445.29|449.61|445.61|449.29|445.29|16
1612773910000|2021-02-08 08:45:10|449.28|445.28|449.15|445.15|449.44|445.44|449.12|445.12|20
1612773920000|2021-02-08 08:45:20|449.22|445.22|449.21|445.21|449.22|445.22|449.19|445.19|5
1612773930000|2021-02-08 08:45:30|449.23|445.23|449.21|445.21|449.28|445.28|449.21|445.21|11
1612773940000|2021-02-08 08:45:40|449.22|445.22|449.54|445.54|449.54|445.54|449.22|445.22|20
1612773950000|2021-02-08 08:45:50|449.52|445.52|449.45|445.45|449.63|445.63|449.35|445.35|27
1612773960000|2021-02-08 08:46:00|449.46|445.46|449.43|445.43|449.9|445.9|449.43|445.43|22
1612773970000|2021-02-08 08:46:10|449.78|445.78|449.87|445.87|449.88|445.88|449.71|445.71|18
1612773980000|2021-02-08 08:46:20|449.89|445.89|449.92|445.92|449.99|445.99|449.88|445.88|19
1612773990000|2021-02-08 08:46:30|449.94|445.94|449.95|445.95|450|446|449.66|445.66|14
1612774000000|2021-02-08 08:46:40|449.94|445.94|449.9|445.9|449.94|445.94|449.86|445.86|13
1612774010000|2021-02-08 08:46:50|449.89|445.89|449.93|445.93|450.04|446.04|449.89|445.89|22
1612774020000|2021-02-08 08:47:00|449.92|445.92|449.94|445.94|449.95|445.95|449.9|445.9|19
1612774030000|2021-02-08 08:47:10|449.96|445.96|450.02|446.02|450.03|446.03|449.95|445.95|17
1612774040000|2021-02-08 08:47:20|450|446|450.06|446.06|450.07|446.07|449.98|445.98|21
1612774050000|2021-02-08 08:47:30|450.07|446.07|450.1|446.1|450.14|446.14|450.07|446.07|11
1612774060000|2021-02-08 08:47:40|450.11|446.11|449.95|445.95|450.11|446.11|449.95|445.95|13
1612774070000|2021-02-08 08:47:50|449.96|445.96|449.93|445.93|449.96|445.96|449.92|445.92|9
1612774080000|2021-02-08 08:48:00|449.94|445.94|449.98|445.98|449.98|445.98|449.79|445.79|20
1612774090000|2021-02-08 08:48:10|449.96|445.96|449.96|445.96|449.98|445.98|449.95|445.95|15
1612774100000|2021-02-08 08:48:20|449.95|445.95|449.95|445.95|449.97|445.97|449.94|445.94|6
1612774110000|2021-02-08 08:48:30|449.94|445.94|449.95|445.95|449.97|445.97|449.93|445.93|15
1612774120000|2021-02-08 08:48:40|449.94|445.94|449.92|445.92|449.94|445.94|449.9|445.9|10
1612774130000|2021-02-08 08:48:50|449.93|445.93|449.94|445.94|449.95|445.95|449.92|445.92|16
1612774140000|2021-02-08 08:49:00|449.95|445.95|449.75|445.75|450.01|446.01|449.73|445.73|18
1612774150000|2021-02-08 08:49:10|449.74|445.74|449.69|445.69|449.77|445.77|449.55|445.55|21
1612774160000|2021-02-08 08:49:20|449.67|445.67|449.85|445.85|449.87|445.87|449.67|445.67|19
1612774170000|2021-02-08 08:49:30|449.86|445.86|449.88|445.88|449.89|445.89|449.85|445.85|11
1612774180000|2021-02-08 08:49:40|449.83|445.83|449.86|445.86|449.95|445.95|449.74|445.74|15
1612774190000|2021-02-08 08:49:50|449.85|445.85|449.9|445.9|449.9|445.9|449.82|445.82|17
1612774200000|2021-02-08 08:50:00|449.94|445.94|449.82|445.82|449.95|445.95|449.74|445.74|15
1612774210000|2021-02-08 08:50:10|449.85|445.85|449.86|445.86|449.9|445.9|449.84|445.84|20
1612774220000|2021-02-08 08:50:20|449.87|445.87|450.02|446.02|450.02|446.02|449.86|445.86|16
1612774230000|2021-02-08 08:50:30|450.01|446.01|450.04|446.04|450.06|446.06|449.98|445.98|17
1612774240000|2021-02-08 08:50:40|450.05|446.05|450.15|446.15|450.21|446.21|450.02|446.02|24
1612774250000|2021-02-08 08:50:50|450.16|446.16|450.27|446.27|450.27|446.27|450.16|446.16|12
1612774260000|2021-02-08 08:51:00|450.29|446.29|450.16|446.16|450.32|446.32|450.15|446.15|26
1612774270000|2021-02-08 08:51:10|450.14|446.14|450.14|446.14|450.14|446.14|450.06|446.06|22
1612774280000|2021-02-08 08:51:20|450.13|446.13|450.14|446.14|450.17|446.17|450.13|446.13|13
1612774290000|2021-02-08 08:51:30|450.17|446.17|450.19|446.19|450.23|446.23|450.14|446.14|16
1612774300000|2021-02-08 08:51:40|450.22|446.22|449.98|445.98|450.22|446.22|449.96|445.96|13
1612774310000|2021-02-08 08:51:50|449.99|445.99|449.95|445.95|450.05|446.05|449.94|445.94|18
1612774320000|2021-02-08 08:52:00|449.96|445.96|450.1|446.1|450.12|446.12|449.94|445.94|19
1612774330000|2021-02-08 08:52:10|450.07|446.07|449.85|445.85|450.14|446.14|449.85|445.85|30
1612774340000|2021-02-08 08:52:20|450.01|446.01|450|446|450.06|446.06|449.99|445.99|25
1612774350000|2021-02-08 08:52:30|450.01|446.01|450.1|446.1|450.1|446.1|450.01|446.01|12
1612774360000|2021-02-08 08:52:40|450.11|446.11|450.03|446.03|450.11|446.11|450.01|446.01|14
1612774370000|2021-02-08 08:52:50|450.04|446.04|450.06|446.06|450.06|446.06|450.01|446.01|18
1612774380000|2021-02-08 08:53:00|450.05|446.05|449.98|445.98|450.05|446.05|449.81|445.81|15
1612774390000|2021-02-08 08:53:10|449.97|445.97|449.86|445.86|449.97|445.97|449.86|445.86|10
1612774400000|2021-02-08 08:53:20|449.87|445.87|449.82|445.82|449.92|445.92|449.82|445.82|19
1612774410000|2021-02-08 08:53:30|449.86|445.86|449.67|445.67|449.86|445.86|449.67|445.67|15
1612774420000|2021-02-08 08:53:40|449.71|445.71|449.76|445.76|449.79|445.79|449.71|445.71|7
1612774430000|2021-02-08 08:53:50|449.89|445.89|449.8|445.8|449.89|445.89|449.7|445.7|10
1612774440000|2021-02-08 08:54:00|449.77|445.77|449.78|445.78|449.81|445.81|449.76|445.76|17
1612774450000|2021-02-08 08:54:10|449.77|445.77|449.81|445.81|449.91|445.91|449.76|445.76|24
1612774460000|2021-02-08 08:54:20|449.79|445.79|449.64|445.64|449.79|445.79|449.64|445.64|24
1612774470000|2021-02-08 08:54:30|449.65|445.65|449.62|445.62|449.76|445.76|449.59|445.59|20
1612774480000|2021-02-08 08:54:40|449.61|445.61|449.69|445.69|449.74|445.74|449.61|445.61|20
1612774490000|2021-02-08 08:54:50|449.67|445.67|449.51|445.51|449.71|445.71|449.51|445.51|20
1612774500000|2021-02-08 08:55:00|449.49|445.49|449.28|445.28|449.49|445.49|449.25|445.25|18
1612774510000|2021-02-08 08:55:10|449.29|445.29|449.13|445.13|449.29|445.29|449.09|445.09|15
1612774520000|2021-02-08 08:55:20|449.14|445.14|449.04|445.04|449.14|445.14|449.02|445.02|19
1612774530000|2021-02-08 08:55:30|449.03|445.03|449.09|445.09|449.09|445.09|448.99|444.99|19
1612774540000|2021-02-08 08:55:40|449.05|445.05|449.03|445.03|449.16|445.16|449|445|19
1612774550000|2021-02-08 08:55:50|449.05|445.05|449.17|445.17|449.17|445.17|449.05|445.05|21
1612774560000|2021-02-08 08:56:00|449.15|445.15|449.62|445.62|449.62|445.62|449.15|445.15|24
1612774570000|2021-02-08 08:56:10|449.74|445.74|449.83|445.83|449.87|445.87|449.74|445.74|18
1612774580000|2021-02-08 08:56:20|449.86|445.86|449.78|445.78|449.88|445.88|449.73|445.73|25
1612774590000|2021-02-08 08:56:30|449.89|445.89|449.89|445.89|449.91|445.91|449.88|445.88|15
1612774600000|2021-02-08 08:56:40|449.85|445.85|449.85|445.85|449.88|445.88|449.73|445.73|23
1612774610000|2021-02-08 08:56:50|449.89|445.89|449.89|445.89|449.92|445.92|449.85|445.85|21
1612774620000|2021-02-08 08:57:00|449.88|445.88|449.83|445.83|449.89|445.89|449.51|445.51|21
1612774630000|2021-02-08 08:57:10|449.84|445.84|449.87|445.87|449.87|445.87|449.83|445.83|8
1612774640000|2021-02-08 08:57:20|449.85|445.85|449.81|445.81|449.87|445.87|449.62|445.62|20
1612774650000|2021-02-08 08:57:30|449.82|445.82|449.87|445.87|449.88|445.88|449.82|445.82|11
1612774660000|2021-02-08 08:57:40|449.86|445.86|449.84|445.84|449.87|445.87|449.83|445.83|26
1612774670000|2021-02-08 08:57:50|449.85|445.85|449.89|445.89|449.92|445.92|449.82|445.82|21
1612774680000|2021-02-08 08:58:00|449.9|445.9|450.02|446.02|450.09|446.09|449.89|445.89|19
1612774690000|2021-02-08 08:58:10|450.05|446.05|450.03|446.03|450.05|446.05|449.7|445.7|16
1612774700000|2021-02-08 08:58:20|450.02|446.02|450.09|446.09|450.1|446.1|449.99|445.99|18
1612774710000|2021-02-08 08:58:30|450.1|446.1|450.1|446.1|450.12|446.12|450.1|446.1|9
1612774720000|2021-02-08 08:58:40|450.09|446.09|450.04|446.04|450.09|446.09|450.02|446.02|18
1612774730000|2021-02-08 08:58:50|450.05|446.05|450.11|446.11|450.13|446.13|450.05|446.05|25
1612774740000|2021-02-08 08:59:00|450.1|446.1|450.11|446.11|450.11|446.11|450.07|446.07|17
1612774750000|2021-02-08 08:59:10|450.1|446.1|450.14|446.14|450.18|446.18|450.09|446.09|17
1612774760000|2021-02-08 08:59:20|450.15|446.15|450.09|446.09|450.15|446.15|450.04|446.04|16
1612774770000|2021-02-08 08:59:30|450.07|446.07|450.07|446.07|450.09|446.09|450.05|446.05|23
1612774780000|2021-02-08 08:59:40|450.09|446.09|450.1|446.1|450.11|446.11|450.06|446.06|18
1612774790000|2021-02-08 08:59:50|450.09|446.09|450.12|446.12|450.12|446.12|450.07|446.07|22
1612774800000|2021-02-08 09:00:00|450.21|446.21|450.23|446.23|450.32|446.32|450.16|446.16|17
1612774810000|2021-02-08 09:00:10|450.16|446.16|450.33|446.33|450.33|446.33|450.16|446.16|25
1612774820000|2021-02-08 09:00:20|450.27|446.27|450.74|446.74|450.75|446.75|450.24|446.24|22
1612774830000|2021-02-08 09:00:30|450.76|446.76|450.72|446.72|450.84|446.84|450.55|446.55|29
1612774840000|2021-02-08 09:00:40|450.73|446.73|450.77|446.77|450.78|446.78|450.72|446.72|15
1612774850000|2021-02-08 09:00:50|450.78|446.78|451.07|447.07|451.14|447.14|450.77|446.77|21
1612774860000|2021-02-08 09:01:00|451.13|447.13|451.62|447.62|451.62|447.62|451.13|447.13|26
1612774870000|2021-02-08 09:01:10|451.65|447.65|451.69|447.69|451.69|447.69|451.59|447.59|23
1612774880000|2021-02-08 09:01:20|451.7|447.7|451.63|447.63|451.7|447.7|451.63|447.63|15
1612774890000|2021-02-08 09:01:30|451.62|447.62|451.2|447.2|451.63|447.63|451.01|447.01|28
1612774900000|2021-02-08 09:01:40|451.17|447.17|451.26|447.26|451.33|447.33|451.17|447.17|26
1612774910000|2021-02-08 09:01:50|451.31|447.31|451.2|447.2|451.34|447.34|451.18|447.18|29
1612774920000|2021-02-08 09:02:00|451.19|447.19|450.89|446.89|451.19|447.19|450.85|446.85|27
1612774930000|2021-02-08 09:02:10|450.9|446.9|451.32|447.32|451.34|447.34|450.9|446.9|28
1612774940000|2021-02-08 09:02:20|451.33|447.33|451.46|447.46|451.47|447.47|451.29|447.29|30
1612774950000|2021-02-08 09:02:30|451.45|447.45|451.41|447.41|451.45|447.45|451.28|447.28|24
1612774960000|2021-02-08 09:02:40|451.38|447.38|451.23|447.23|451.44|447.44|451.23|447.23|22
1612774970000|2021-02-08 09:02:50|451.25|447.25|451.4|447.4|451.44|447.44|451.25|447.25|25
1612774980000|2021-02-08 09:03:00|451.43|447.43|451.38|447.38|451.45|447.45|451.38|447.38|22
1612774990000|2021-02-08 09:03:10|451.39|447.39|451.25|447.25|451.43|447.43|450.65|446.65|24
1612775000000|2021-02-08 09:03:20|451.26|447.26|451.28|447.28|451.29|447.29|451.04|447.04|26
1612775010000|2021-02-08 09:03:30|451.29|447.29|451.13|447.13|451.29|447.29|451.12|447.12|10
1612775020000|2021-02-08 09:03:40|451.14|447.14|451.23|447.23|451.25|447.25|451.12|447.12|24
1612775030000|2021-02-08 09:03:50|451.24|447.24|451.37|447.37|451.4|447.4|451.24|447.24|22
1612775040000|2021-02-08 09:04:00|451.4|447.4|451.37|447.37|451.4|447.4|451.35|447.35|20
1612775050000|2021-02-08 09:04:10|451.38|447.38|451.28|447.28|451.4|447.4|450.98|446.98|24
1612775060000|2021-02-08 09:04:20|451.27|447.27|451.26|447.26|451.35|447.35|451.26|447.26|22
1612775070000|2021-02-08 09:04:30|451.25|447.25|451.08|447.08|451.25|447.25|450.91|446.91|23
1612775080000|2021-02-08 09:04:40|451.09|447.09|451.12|447.12|451.12|447.12|451.07|447.07|11
1612775090000|2021-02-08 09:04:50|451.13|447.13|450.98|446.98|451.13|447.13|450.76|446.76|21
1612775100000|2021-02-08 09:05:00|450.91|446.91|451.02|447.02|451.02|447.02|450.66|446.66|19
1612775110000|2021-02-08 09:05:10|451.01|447.01|451.05|447.05|451.05|447.05|451.01|447.01|13
1612775120000|2021-02-08 09:05:20|451.07|447.07|451.01|447.01|451.07|447.07|450.98|446.98|12
1612775130000|2021-02-08 09:05:30|451.02|447.02|451.06|447.06|451.06|447.06|451.01|447.01|14
1612775140000|2021-02-08 09:05:40|451.05|447.05|450.99|446.99|451.05|447.05|450.52|446.52|21
1612775150000|2021-02-08 09:05:50|451.01|447.01|450.83|446.83|451.02|447.02|450.83|446.83|18
1612775160000|2021-02-08 09:06:00|450.86|446.86|451.03|447.03|451.04|447.04|450.84|446.84|24
1612775170000|2021-02-08 09:06:10|451.13|447.13|451.24|447.24|451.25|447.25|451.13|447.13|14
1612775180000|2021-02-08 09:06:20|451.23|447.23|451.13|447.13|451.23|447.23|450.87|446.87|24
1612775190000|2021-02-08 09:06:30|451.14|447.14|451.11|447.11|451.16|447.16|451.08|447.08|22
1612775200000|2021-02-08 09:06:40|451.1|447.1|451.17|447.17|451.17|447.17|451.04|447.04|26
1612775210000|2021-02-08 09:06:50|451.15|447.15|451.12|447.12|451.18|447.18|451.09|447.09|13
1612775220000|2021-02-08 09:07:00|451.14|447.14|451.22|447.22|451.24|447.24|451.13|447.13|17
1612775230000|2021-02-08 09:07:10|451.23|447.23|451.33|447.33|451.33|447.33|451.22|447.22|22
1612775240000|2021-02-08 09:07:20|451.32|447.32|451.27|447.27|451.32|447.32|451.27|447.27|9
1612775250000|2021-02-08 09:07:30|451.09|447.09|451.15|447.15|451.26|447.26|451.07|447.07|25
1612775260000|2021-02-08 09:07:40|451.09|447.09|451.26|447.26|451.27|447.27|451.09|447.09|15
1612775270000|2021-02-08 09:07:50|451.25|447.25|451.29|447.29|451.3|447.3|451.25|447.25|10
1612775280000|2021-02-08 09:08:00|451.25|447.25|451.43|447.43|451.43|447.43|451.25|447.25|20
1612775290000|2021-02-08 09:08:10|451.41|447.41|451.35|447.35|451.41|447.41|451.35|447.35|2
1612775300000|2021-02-08 09:08:20|451.39|447.39|451.39|447.39|451.39|447.39|451.39|447.39|1
1612775310000|2021-02-08 09:08:30|451.4|447.4|451.49|447.49|451.53|447.53|451.4|447.4|8
1612775320000|2021-02-08 09:08:40|451.44|447.44|451.48|447.48|451.49|447.49|451.44|447.44|5
1612775330000|2021-02-08 09:08:50|451.32|447.32|451.83|447.83|451.84|447.84|451.32|447.32|17
1612775340000|2021-02-08 09:09:00|451.82|447.82|451.84|447.84|451.84|447.84|451.82|447.82|14
1612775350000|2021-02-08 09:09:10|451.85|447.85|451.97|447.97|451.97|447.97|451.85|447.85|6
1612775360000|2021-02-08 09:09:20|452.01|448.01|452.15|448.15|452.16|448.16|452.01|448.01|12
1612775370000|2021-02-08 09:09:30|452.16|448.16|452.13|448.13|452.16|448.16|452.12|448.12|5
1612775380000|2021-02-08 09:09:40|452.14|448.14|452.16|448.16|452.2|448.2|452.13|448.13|16
1612775390000|2021-02-08 09:09:50|452.18|448.18|452.19|448.19|452.19|448.19|452.18|448.18|2
1612775400000|2021-02-08 09:10:00|452.18|448.18|452.29|448.29|452.37|448.37|452.18|448.18|18
1612775410000|2021-02-08 09:10:10|452.28|448.28|452.25|448.25|452.29|448.29|452.24|448.24|12
1612775420000|2021-02-08 09:10:20|452.26|448.26|452.18|448.18|452.26|448.26|452.17|448.17|20
1612775430000|2021-02-08 09:10:30|452.23|448.23|452.23|448.23|452.24|448.24|452.17|448.17|21
1612775440000|2021-02-08 09:10:40|452.14|448.14|452.23|448.23|452.24|448.24|452.14|448.14|15
1612775450000|2021-02-08 09:10:50|452.24|448.24|452.26|448.26|452.26|448.26|452.22|448.22|15
1612775460000|2021-02-08 09:11:00|452.25|448.25|452.35|448.35|452.42|448.42|452.22|448.22|20
1612775470000|2021-02-08 09:11:10|452.37|448.37|452.46|448.46|452.48|448.48|452.35|448.35|8
1612775480000|2021-02-08 09:11:20|452.35|448.35|452.54|448.54|452.54|448.54|452.35|448.35|9
1612775490000|2021-02-08 09:11:30|452.56|448.56|452.47|448.47|452.64|448.64|452.42|448.42|11
1612775500000|2021-02-08 09:11:40|452.45|448.45|452.9|448.9|452.9|448.9|452.14|448.14|8
1612775510000|2021-02-08 09:11:50|452.91|448.91|452.9|448.9|453.03|449.03|452.71|448.71|19
1612775520000|2021-02-08 09:12:00|452.93|448.93|453.51|449.51|453.51|449.51|452.93|448.93|29
1612775530000|2021-02-08 09:12:10|453.42|449.42|453.77|449.77|453.78|449.78|453.42|449.42|15
1612775540000|2021-02-08 09:12:20|453.78|449.78|453.76|449.76|453.82|449.82|453.5|449.5|20
1612775550000|2021-02-08 09:12:30|453.75|449.75|453.71|449.71|453.79|449.79|453.64|449.64|27
1612775560000|2021-02-08 09:12:40|453.72|449.72|453.63|449.63|453.72|449.72|453.5|449.5|31
1612775570000|2021-02-08 09:12:50|453.66|449.66|453.28|449.28|453.66|449.66|453.27|449.27|24
1612775580000|2021-02-08 09:13:00|453.31|449.31|453.18|449.18|453.32|449.32|452.87|448.87|31
1612775590000|2021-02-08 09:13:10|453.19|449.19|453.33|449.33|453.38|449.38|453.18|449.18|23
1612775600000|2021-02-08 09:13:20|453.3|449.3|453.3|449.3|453.36|449.36|453.28|449.28|19
1612775610000|2021-02-08 09:13:30|453.29|449.29|453.35|449.35|453.37|449.37|453.27|449.27|24
1612775620000|2021-02-08 09:13:40|453.36|449.36|453.7|449.7|453.77|449.77|453.36|449.36|20
1612775630000|2021-02-08 09:13:50|453.72|449.72|453.66|449.66|453.74|449.74|453.08|449.08|21
1612775640000|2021-02-08 09:14:00|453.65|449.65|453.71|449.71|453.71|449.71|453.64|449.64|15
1612775650000|2021-02-08 09:14:10|453.72|449.72|453.78|449.78|453.78|449.78|453.71|449.71|15
1612775660000|2021-02-08 09:14:20|453.79|449.79|453.72|449.72|453.8|449.8|453.67|449.67|25
1612775670000|2021-02-08 09:14:30|453.73|449.73|453.65|449.65|453.73|449.73|453.65|449.65|20
1612775680000|2021-02-08 09:14:40|453.64|449.64|453.69|449.69|453.73|449.73|453.64|449.64|22
1612775690000|2021-02-08 09:14:50|453.68|449.68|453.49|449.49|453.7|449.7|453.45|449.45|17
1612775700000|2021-02-08 09:15:00|453.42|449.42|453.46|449.46|453.5|449.5|453.39|449.39|18
1612775710000|2021-02-08 09:15:10|453.48|449.48|453.55|449.55|453.58|449.58|453.47|449.47|19
1612775720000|2021-02-08 09:15:20|453.56|449.56|453.66|449.66|453.68|449.68|453.54|449.54|26
1612775730000|2021-02-08 09:15:30|453.65|449.65|453.51|449.51|453.67|449.67|453.47|449.47|15
1612775740000|2021-02-08 09:15:40|453.5|449.5|453.42|449.42|453.53|449.53|453.41|449.41|22
1612775750000|2021-02-08 09:15:50|453.44|449.44|453.48|449.48|453.5|449.5|453.4|449.4|17
1612775760000|2021-02-08 09:16:00|453.47|449.47|453.49|449.49|453.54|449.54|453.44|449.44|16
1612775770000|2021-02-08 09:16:10|453.48|449.48|453.57|449.57|453.58|449.58|453.47|449.47|22
1612775780000|2021-02-08 09:16:20|453.58|449.58|453.63|449.63|453.63|449.63|453.56|449.56|23
1612775790000|2021-02-08 09:16:30|453.62|449.62|453.63|449.63|453.64|449.64|453.61|449.61|23
1612775800000|2021-02-08 09:16:40|453.62|449.62|453.6|449.6|453.64|449.64|453.56|449.56|28
1612775810000|2021-02-08 09:16:50|453.59|449.59|453.65|449.65|453.65|449.65|453.58|449.58|26
1612775820000|2021-02-08 09:17:00|453.56|449.56|453.13|449.13|453.56|449.56|453.09|449.09|30
1612775830000|2021-02-08 09:17:10|453.12|449.12|453.27|449.27|453.28|449.28|453.12|449.12|23
1612775840000|2021-02-08 09:17:20|453.26|449.26|453.22|449.22|453.28|449.28|453.22|449.22|17
1612775850000|2021-02-08 09:17:30|453.24|449.24|453.23|449.23|453.26|449.26|453.21|449.21|21
1612775860000|2021-02-08 09:17:40|453.24|449.24|453.32|449.32|453.32|449.32|453.22|449.22|19
1612775870000|2021-02-08 09:17:50|453.34|449.34|453.36|449.36|453.37|449.37|453.34|449.34|21
1612775880000|2021-02-08 09:18:00|453.34|449.34|453.18|449.18|453.36|449.36|453.13|449.13|33
1612775890000|2021-02-08 09:18:10|453.2|449.2|453.12|449.12|453.21|449.21|453.11|449.11|26
1612775900000|2021-02-08 09:18:20|453.11|449.11|453.15|449.15|453.19|449.19|453.1|449.1|19
1612775910000|2021-02-08 09:18:30|453.16|449.16|453.22|449.22|453.23|449.23|453.16|449.16|13
1612775920000|2021-02-08 09:18:40|453.23|449.23|453.32|449.32|453.43|449.43|453.2|449.2|29
1612775930000|2021-02-08 09:18:50|453.3|449.3|453.31|449.31|453.34|449.34|453.3|449.3|19
1612775940000|2021-02-08 09:19:00|453.34|449.34|453.3|449.3|453.55|449.55|453.3|449.3|24
1612775950000|2021-02-08 09:19:10|453.33|449.33|453.42|449.42|453.43|449.43|453.3|449.3|17
1612775960000|2021-02-08 09:19:20|453.41|449.41|453.38|449.38|453.42|449.42|453.38|449.38|18
1612775970000|2021-02-08 09:19:30|453.4|449.4|453.28|449.28|453.4|449.4|453.06|449.06|16
1612775980000|2021-02-08 09:19:40|453.29|449.29|453.44|449.44|453.46|449.46|453.27|449.27|27
1612775990000|2021-02-08 09:19:50|453.41|449.41|453.41|449.41|453.45|449.45|453.38|449.38|28
1612776000000|2021-02-08 09:20:00|453.42|449.42|453.23|449.23|453.42|449.42|453.23|449.23|19
1612776010000|2021-02-08 09:20:10|453.24|449.24|453.15|449.15|453.24|449.24|453.15|449.15|20
1612776020000|2021-02-08 09:20:20|453.16|449.16|452.87|448.87|453.18|449.18|452.86|448.86|23
1612776030000|2021-02-08 09:20:30|452.83|448.83|452.77|448.77|452.85|448.85|452.73|448.73|19
1612776040000|2021-02-08 09:20:40|452.75|448.75|452.72|448.72|452.79|448.79|452.71|448.71|17
1612776050000|2021-02-08 09:20:50|452.71|448.71|452.53|448.53|452.76|448.76|452.49|448.49|20
1612776060000|2021-02-08 09:21:00|452.52|448.52|452.58|448.58|452.58|448.58|452.51|448.51|21
1612776070000|2021-02-08 09:21:10|452.56|448.56|452.71|448.71|452.71|448.71|452.56|448.56|18
1612776080000|2021-02-08 09:21:20|452.72|448.72|452.9|448.9|452.96|448.96|452.71|448.71|21
1612776090000|2021-02-08 09:21:30|452.97|448.97|453.01|449.01|453.03|449.03|452.85|448.85|16
1612776100000|2021-02-08 09:21:40|453.03|449.03|452.95|448.95|453.03|449.03|452.95|448.95|17
1612776110000|2021-02-08 09:21:50|452.96|448.96|453|449|453.01|449.01|452.95|448.95|21
1612776120000|2021-02-08 09:22:00|453.01|449.01|453|449|453.01|449.01|452.98|448.98|18
1612776130000|2021-02-08 09:22:10|452.99|448.99|452.88|448.88|453|449|452.86|448.86|14
1612776140000|2021-02-08 09:22:20|452.89|448.89|452.85|448.85|452.89|448.89|452.79|448.79|16
1612776150000|2021-02-08 09:22:30|452.82|448.82|452.85|448.85|452.86|448.86|452.82|448.82|19
1612776160000|2021-02-08 09:22:40|452.84|448.84|452.77|448.77|452.85|448.85|452.77|448.77|14
1612776170000|2021-02-08 09:22:50|452.75|448.75|452.36|448.36|452.75|448.75|452.35|448.35|22
1612776180000|2021-02-08 09:23:00|452.37|448.37|452.21|448.21|452.37|448.37|452.19|448.19|18
1612776190000|2021-02-08 09:23:10|452.22|448.22|452.11|448.11|452.25|448.25|452.11|448.11|20
1612776200000|2021-02-08 09:23:20|452.14|448.14|452.13|448.13|452.14|448.14|452.1|448.1|14
1612776210000|2021-02-08 09:23:30|452.1|448.1|451.92|447.92|452.14|448.14|451.79|447.79|19
1612776220000|2021-02-08 09:23:40|451.91|447.91|451.91|447.91|452.01|448.01|451.87|447.87|24
1612776230000|2021-02-08 09:23:50|451.89|447.89|451.77|447.77|451.9|447.9|451.76|447.76|13
1612776240000|2021-02-08 09:24:00|451.69|447.69|451.85|447.85|451.96|447.96|451.68|447.68|35
1612776250000|2021-02-08 09:24:10|451.83|447.83|451.61|447.61|451.83|447.83|451.59|447.59|22
1612776260000|2021-02-08 09:24:20|451.62|447.62|451.57|447.57|451.63|447.63|451.56|447.56|13
1612776270000|2021-02-08 09:24:30|451.56|447.56|451.59|447.59|451.6|447.6|451.56|447.56|12
1612776280000|2021-02-08 09:24:40|451.6|447.6|451.61|447.61|451.66|447.66|451.59|447.59|19
1612776290000|2021-02-08 09:24:50|451.6|447.6|451.55|447.55|451.6|447.6|451.48|447.48|18
1612776300000|2021-02-08 09:25:00|451.52|447.52|451.62|447.62|451.63|447.63|451.49|447.49|20
1612776310000|2021-02-08 09:25:10|451.66|447.66|451.62|447.62|451.7|447.7|451.61|447.61|17
1612776320000|2021-02-08 09:25:20|451.61|447.61|451.52|447.52|451.63|447.63|451.52|447.52|16
1612776330000|2021-02-08 09:25:30|451.53|447.53|451.52|447.52|451.53|447.53|451.5|447.5|13
1612776340000|2021-02-08 09:25:40|451.49|447.49|451.4|447.4|451.52|447.52|451.33|447.33|16
1612776350000|2021-02-08 09:25:50|451.39|447.39|451.4|447.4|451.4|447.4|451.39|447.39|4
1612776360000|2021-02-08 09:26:00|451.38|447.38|451.49|447.49|451.55|447.55|451.37|447.37|21
1612776370000|2021-02-08 09:26:10|451.5|447.5|451.45|447.45|451.53|447.53|451.45|447.45|15
1612776380000|2021-02-08 09:26:20|451.44|447.44|451.19|447.19|451.44|447.44|451.17|447.17|16
1612776390000|2021-02-08 09:26:30|451.17|447.17|451.13|447.13|451.24|447.24|451.13|447.13|23
1612776400000|2021-02-08 09:26:40|451.12|447.12|451.05|447.05|451.12|447.12|450.94|446.94|20
1612776410000|2021-02-08 09:26:50|451.06|447.06|451.07|447.07|451.09|447.09|451.06|447.06|6
1612776420000|2021-02-08 09:27:00|451.08|447.08|451.13|447.13|451.37|447.37|451.07|447.07|16
1612776430000|2021-02-08 09:27:10|451.12|447.12|451.13|447.13|451.13|447.13|451.12|447.12|2
1612776440000|2021-02-08 09:27:20|451.12|447.12|450.74|446.74|451.12|447.12|450.72|446.72|17
1612776450000|2021-02-08 09:27:30|450.75|446.75|450.7|446.7|450.77|446.77|450.7|446.7|18
1612776460000|2021-02-08 09:27:40|450.71|446.71|450.67|446.67|450.96|446.96|450.66|446.66|24
1612776470000|2021-02-08 09:27:50|450.68|446.68|450.61|446.61|450.68|446.68|450.6|446.6|15
1612776480000|2021-02-08 09:28:00|450.62|446.62|450.67|446.67|450.77|446.77|450.62|446.62|23
1612776490000|2021-02-08 09:28:10|450.66|446.66|450.66|446.66|450.71|446.71|450.65|446.65|16
1612776500000|2021-02-08 09:28:20|450.67|446.67|450.14|446.14|450.67|446.67|450.14|446.14|21
1612776510000|2021-02-08 09:28:30|450.12|446.12|449.93|445.93|450.12|446.12|449.92|445.92|21
1612776520000|2021-02-08 09:28:40|449.94|445.94|449.95|445.95|449.96|445.96|449.92|445.92|16
1612776530000|2021-02-08 09:28:50|449.96|445.96|449.98|445.98|449.99|445.99|449.93|445.93|13
1612776540000|2021-02-08 09:29:00|449.99|445.99|450.24|446.24|450.25|446.25|449.99|445.99|23
1612776550000|2021-02-08 09:29:10|450.25|446.25|450.22|446.22|450.27|446.27|450.03|446.03|27
1612776560000|2021-02-08 09:29:20|450.23|446.23|450.1|446.1|450.28|446.28|450.09|446.09|30
1612776570000|2021-02-08 09:29:30|450.17|446.17|450.22|446.22|450.29|446.29|450.13|446.13|27
1612776580000|2021-02-08 09:29:40|450.23|446.23|450.22|446.22|450.23|446.23|450.2|446.2|9
1612776590000|2021-02-08 09:29:50|450.23|446.23|450.17|446.17|450.23|446.23|450.17|446.17|12
1612776600000|2021-02-08 09:30:00|450.14|446.14|450.2|446.2|450.23|446.23|450.13|446.13|19
1612776610000|2021-02-08 09:30:10|450.19|446.19|450.67|446.67|450.69|446.69|450.19|446.19|21
1612776620000|2021-02-08 09:30:20|450.69|446.69|450.73|446.73|450.73|446.73|450.66|446.66|19
1612776630000|2021-02-08 09:30:30|450.7|446.7|450.7|446.7|450.71|446.71|450.69|446.69|17
1612776640000|2021-02-08 09:30:40|450.69|446.69|450.73|446.73|450.73|446.73|450.69|446.69|14
1612776650000|2021-02-08 09:30:50|450.74|446.74|450.74|446.74|450.86|446.86|450.7|446.7|19
1612776660000|2021-02-08 09:31:00|450.77|446.77|450.83|446.83|450.83|446.83|450.76|446.76|15
1612776670000|2021-02-08 09:31:10|450.82|446.82|450.77|446.77|450.82|446.82|450.76|446.76|7
1612776680000|2021-02-08 09:31:20|450.76|446.76|450.77|446.77|450.79|446.79|450.76|446.76|9
1612776690000|2021-02-08 09:31:30|450.76|446.76|450.78|446.78|450.79|446.79|450.76|446.76|9
1612776700000|2021-02-08 09:31:40|450.8|446.8|450.87|446.87|450.87|446.87|450.78|446.78|12
1612776710000|2021-02-08 09:31:50|450.88|446.88|450.93|446.93|450.93|446.93|450.86|446.86|19
1612776720000|2021-02-08 09:32:00|450.91|446.91|450.95|446.95|451.03|447.03|450.91|446.91|17
1612776730000|2021-02-08 09:32:10|451.02|447.02|451.27|447.27|451.3|447.3|451.02|447.02|15
1612776740000|2021-02-08 09:32:20|451.28|447.28|451.23|447.23|451.29|447.29|451.19|447.19|12
1612776750000|2021-02-08 09:32:30|451.22|447.22|450.58|446.58|451.24|447.24|450.33|446.33|21
1612776760000|2021-02-08 09:32:40|450.59|446.59|450.34|446.34|450.59|446.59|450.3|446.3|19
1612776770000|2021-02-08 09:32:50|450.35|446.35|450.45|446.45|450.6|446.6|450.35|446.35|19
1612776780000|2021-02-08 09:33:00|450.44|446.44|450.62|446.62|450.63|446.63|450.42|446.42|18
1612776790000|2021-02-08 09:33:10|450.64|446.64|450.55|446.55|450.65|446.65|450.55|446.55|3
1612776800000|2021-02-08 09:33:20|450.54|446.54|450.62|446.62|450.74|446.74|450.52|446.52|22
1612776810000|2021-02-08 09:33:30|450.63|446.63|450.62|446.62|450.65|446.65|450.61|446.61|11
1612776820000|2021-02-08 09:33:40|450.63|446.63|450.65|446.65|450.69|446.69|450.62|446.62|17
1612776830000|2021-02-08 09:33:50|450.66|446.66|450.67|446.67|450.73|446.73|450.65|446.65|20
1612776840000|2021-02-08 09:34:00|450.65|446.65|450.87|446.87|450.94|446.94|450.65|446.65|22
1612776850000|2021-02-08 09:34:10|450.83|446.83|450.91|446.91|450.92|446.92|450.8|446.8|12
1612776860000|2021-02-08 09:34:20|450.9|446.9|450.83|446.83|450.94|446.94|450.33|446.33|18
1612776870000|2021-02-08 09:34:30|450.82|446.82|450.91|446.91|450.91|446.91|450.82|446.82|9
1612776880000|2021-02-08 09:34:40|450.9|446.9|450.92|446.92|450.92|446.92|450.88|446.88|6
1612776900000|2021-02-08 09:35:00|450.91|446.91|450.81|446.81|451.15|447.15|450.81|446.81|21
1612776910000|2021-02-08 09:35:10|450.77|446.77|450.69|446.69|450.79|446.79|450.52|446.52|24
1612776920000|2021-02-08 09:35:20|450.7|446.7|450.56|446.56|450.72|446.72|450.47|446.47|21
1612776930000|2021-02-08 09:35:30|450.55|446.55|450.18|446.18|450.58|446.58|450.15|446.15|15
1612776940000|2021-02-08 09:35:40|450.12|446.12|450.25|446.25|450.29|446.29|450.04|446.04|32
1612776950000|2021-02-08 09:35:50|450.24|446.24|450.09|446.09|450.35|446.35|449.99|445.99|19
1612776960000|2021-02-08 09:36:00|450.07|446.07|450.34|446.34|450.35|446.35|450.07|446.07|29
1612776970000|2021-02-08 09:36:10|450.36|446.36|450.37|446.37|450.4|446.4|450.31|446.31|16
1612776980000|2021-02-08 09:36:20|450.38|446.38|450.47|446.47|450.56|446.56|450.35|446.35|17
1612776990000|2021-02-08 09:36:30|450.49|446.49|450.44|446.44|450.5|446.5|450.39|446.39|21
1612777000000|2021-02-08 09:36:40|450.4|446.4|450.61|446.61|450.63|446.63|450.4|446.4|20
1612777010000|2021-02-08 09:36:50|450.59|446.59|450.69|446.69|450.69|446.69|450.55|446.55|13
1612777020000|2021-02-08 09:37:00|450.68|446.68|450.5|446.5|450.69|446.69|450.49|446.49|20
1612777030000|2021-02-08 09:37:10|450.49|446.49|450.32|446.32|450.5|446.5|450.32|446.32|17
1612777040000|2021-02-08 09:37:20|450.33|446.33|450.36|446.36|450.42|446.42|450.33|446.33|23
1612777050000|2021-02-08 09:37:30|450.38|446.38|450.34|446.34|450.38|446.38|450.32|446.32|19
1612777060000|2021-02-08 09:37:40|450.33|446.33|450.35|446.35|450.36|446.36|450.24|446.24|19
1612777070000|2021-02-08 09:37:50|450.36|446.36|450.37|446.37|450.37|446.37|450.33|446.33|13
1612777080000|2021-02-08 09:38:00|450.36|446.36|450.36|446.36|450.38|446.38|450.36|446.36|10
1612777090000|2021-02-08 09:38:10|450.38|446.38|450.29|446.29|450.39|446.39|450.29|446.29|17
1612777100000|2021-02-08 09:38:20|450.28|446.28|450.16|446.16|450.29|446.29|450.16|446.16|24
1612777110000|2021-02-08 09:38:30|450.17|446.17|449.93|445.93|450.17|446.17|449.92|445.92|24
1612777120000|2021-02-08 09:38:40|449.92|445.92|449.83|445.83|449.96|445.96|449.8|445.8|27
1612777130000|2021-02-08 09:38:50|449.82|445.82|449.79|445.79|449.84|445.84|449.78|445.78|8
1612777140000|2021-02-08 09:39:00|449.81|445.81|449.87|445.87|449.92|445.92|449.74|445.74|23
1612777150000|2021-02-08 09:39:10|449.88|445.88|449.91|445.91|450.1|446.1|449.86|445.86|17
1612777160000|2021-02-08 09:39:20|449.92|445.92|450.23|446.23|450.23|446.23|449.92|445.92|16
1612777170000|2021-02-08 09:39:30|450.22|446.22|450.59|446.59|450.59|446.59|450.22|446.22|19
1612777180000|2021-02-08 09:39:40|450.61|446.61|450.56|446.56|450.61|446.61|450.55|446.55|15
1612777190000|2021-02-08 09:39:50|450.57|446.57|450.36|446.36|450.58|446.58|450.22|446.22|19
1612777200000|2021-02-08 09:40:00|450.37|446.37|450.52|446.52|450.53|446.53|450.36|446.36|26
1612777210000|2021-02-08 09:40:10|450.48|446.48|450.42|446.42|450.52|446.52|450.33|446.33|25
1612777220000|2021-02-08 09:40:20|450.44|446.44|450.23|446.23|450.44|446.44|450.22|446.22|15
1612777230000|2021-02-08 09:40:30|450.24|446.24|450.25|446.25|450.26|446.26|450.24|446.24|6
1612777240000|2021-02-08 09:40:40|450.26|446.26|450.24|446.24|450.26|446.26|450.24|446.24|7
1612777250000|2021-02-08 09:40:50|450.25|446.25|450.3|446.3|450.3|446.3|450.24|446.24|16
1612777260000|2021-02-08 09:41:00|450.31|446.31|450.24|446.24|450.32|446.32|450.23|446.23|12
1612777270000|2021-02-08 09:41:10|450.21|446.21|449.92|445.92|450.21|446.21|449.92|445.92|27
1612777280000|2021-02-08 09:41:20|449.93|445.93|449.91|445.91|449.93|445.93|449.84|445.84|10
1612777290000|2021-02-08 09:41:30|449.9|445.9|449.84|445.84|449.91|445.91|449.84|445.84|12
1612777300000|2021-02-08 09:41:40|449.83|445.83|449.84|445.84|449.84|445.84|449.83|445.83|4
1612777310000|2021-02-08 09:41:50|449.83|445.83|449.97|445.97|449.97|445.97|449.83|445.83|22
1612777320000|2021-02-08 09:42:00|449.99|445.99|449.96|445.96|450.09|446.09|449.96|445.96|22
1612777330000|2021-02-08 09:42:10|449.95|445.95|449.99|445.99|450.03|446.03|449.94|445.94|18
1612777340000|2021-02-08 09:42:20|449.97|445.97|449.96|445.96|449.97|445.97|449.93|445.93|12
1612777350000|2021-02-08 09:42:30|449.94|445.94|449.99|445.99|450|446|449.94|445.94|14
1612777360000|2021-02-08 09:42:40|450.02|446.02|450.11|446.11|450.12|446.12|450|446|14
1612777370000|2021-02-08 09:42:50|450.12|446.12|449.96|445.96|450.13|446.13|449.96|445.96|14
1612777380000|2021-02-08 09:43:00|449.97|445.97|449.87|445.87|449.99|445.99|449.84|445.84|22
1612777390000|2021-02-08 09:43:10|449.88|445.88|449.75|445.75|449.9|445.9|449.75|445.75|12
1612777400000|2021-02-08 09:43:20|449.66|445.66|449.67|445.67|449.74|445.74|449.61|445.61|25
1612777410000|2021-02-08 09:43:30|449.69|445.69|449.69|445.69|449.76|445.76|449.67|445.67|27
1612777420000|2021-02-08 09:43:40|449.67|445.67|449.69|445.69|449.8|445.8|449.63|445.63|25
1612777430000|2021-02-08 09:43:50|449.7|445.7|449.7|445.7|449.74|445.74|449.69|445.69|16
1612777440000|2021-02-08 09:44:00|449.71|445.71|449.88|445.88|449.88|445.88|449.69|445.69|23
1612777450000|2021-02-08 09:44:10|449.91|445.91|449.91|445.91|450.02|446.02|449.9|445.9|28
1612777460000|2021-02-08 09:44:20|449.92|445.92|449.99|445.99|450.06|446.06|449.92|445.92|18
1612777470000|2021-02-08 09:44:30|449.98|445.98|450.03|446.03|450.06|446.06|449.98|445.98|14
1612777480000|2021-02-08 09:44:40|450.04|446.04|450.06|446.06|450.11|446.11|450.03|446.03|16
1612777490000|2021-02-08 09:44:50|450.08|446.08|450.09|446.09|450.1|446.1|450.05|446.05|14
1612777500000|2021-02-08 09:45:00|450.2|446.2|450.42|446.42|450.43|446.43|450.2|446.2|16
1612777510000|2021-02-08 09:45:10|450.41|446.41|450.61|446.61|450.61|446.61|450.41|446.41|10
1612777520000|2021-02-08 09:45:20|450.59|446.59|450.6|446.6|450.61|446.61|450.59|446.59|11
1612777530000|2021-02-08 09:45:30|450.61|446.61|450.61|446.61|450.62|446.62|450.6|446.6|8
1612777540000|2021-02-08 09:45:40|450.62|446.62|450.78|446.78|450.83|446.83|450.6|446.6|20
1612777550000|2021-02-08 09:45:50|450.75|446.75|450.79|446.79|450.81|446.81|450.69|446.69|18
1612777560000|2021-02-08 09:46:00|450.88|446.88|450.42|446.42|450.89|446.89|450.42|446.42|31
1612777570000|2021-02-08 09:46:10|450.4|446.4|450.34|446.34|450.43|446.43|450.31|446.31|22
1612777580000|2021-02-08 09:46:20|450.33|446.33|450.4|446.4|450.43|446.43|450.29|446.29|17
1612777590000|2021-02-08 09:46:30|450.41|446.41|450.41|446.41|450.42|446.42|450.38|446.38|12
1612777600000|2021-02-08 09:46:40|450.42|446.42|450.62|446.62|450.62|446.62|450.42|446.42|19
1612777610000|2021-02-08 09:46:50|450.6|446.6|450.73|446.73|450.75|446.75|450.57|446.57|17
1612777620000|2021-02-08 09:47:00|450.71|446.71|450.45|446.45|450.74|446.74|450.36|446.36|25
1612777630000|2021-02-08 09:47:10|450.46|446.46|450.33|446.33|450.48|446.48|450.29|446.29|19
1612777640000|2021-02-08 09:47:20|450.34|446.34|450.37|446.37|450.37|446.37|450.34|446.34|13
1612777650000|2021-02-08 09:47:30|450.38|446.38|450.39|446.39|450.39|446.39|450.38|446.38|6
1612777660000|2021-02-08 09:47:40|450.38|446.38|450.46|446.46|450.46|446.46|450.38|446.38|22
1612777670000|2021-02-08 09:47:50|450.44|446.44|450.41|446.41|450.48|446.48|450.41|446.41|22
1612777680000|2021-02-08 09:48:00|450.43|446.43|450.36|446.36|450.43|446.43|450.35|446.35|10
1612777690000|2021-02-08 09:48:10|450.37|446.37|450.25|446.25|450.37|446.37|450.25|446.25|9
1612777700000|2021-02-08 09:48:20|450.27|446.27|450.22|446.22|450.27|446.27|450.22|446.22|8
1612777710000|2021-02-08 09:48:30|450.23|446.23|450.35|446.35|450.38|446.38|450.23|446.23|26
1612777720000|2021-02-08 09:48:40|450.36|446.36|450.44|446.44|450.44|446.44|450.33|446.33|17
1612777730000|2021-02-08 09:48:50|450.45|446.45|450.34|446.34|450.45|446.45|450.32|446.32|13
1612777740000|2021-02-08 09:49:00|450.36|446.36|450.46|446.46|450.47|446.47|450.36|446.36|21
1612777750000|2021-02-08 09:49:10|450.47|446.47|450.56|446.56|450.58|446.58|450.45|446.45|13
1612777760000|2021-02-08 09:49:20|450.58|446.58|450.52|446.52|450.58|446.58|450.47|446.47|15
1612777770000|2021-02-08 09:49:30|450.74|446.74|450.74|446.74|450.74|446.74|450.69|446.69|11
1612777780000|2021-02-08 09:49:40|450.75|446.75|450.76|446.76|450.78|446.78|450.74|446.74|12
1612777790000|2021-02-08 09:49:50|450.75|446.75|450.76|446.76|450.79|446.79|450.74|446.74|8
1612777800000|2021-02-08 09:50:00|450.75|446.75|450.6|446.6|450.79|446.79|450.57|446.57|21
1612777810000|2021-02-08 09:50:10|450.63|446.63|450.52|446.52|450.63|446.63|450.51|446.51|20
1612777820000|2021-02-08 09:50:20|450.54|446.54|450.64|446.64|450.65|446.65|450.47|446.47|23
1612777830000|2021-02-08 09:50:30|450.66|446.66|450.46|446.46|450.66|446.66|450.46|446.46|17
1612777840000|2021-02-08 09:50:40|450.53|446.53|450.5|446.5|450.57|446.57|450.5|446.5|18
1612777850000|2021-02-08 09:50:50|450.51|446.51|450.36|446.36|450.55|446.55|450.36|446.36|27
1612777860000|2021-02-08 09:51:00|450.35|446.35|450.18|446.18|450.35|446.35|450.18|446.18|16
1612777870000|2021-02-08 09:51:10|450.19|446.19|450.13|446.13|450.19|446.19|450.1|446.1|14
1612777880000|2021-02-08 09:51:20|450.14|446.14|450.17|446.17|450.18|446.18|450.13|446.13|17
1612777890000|2021-02-08 09:51:30|450.15|446.15|450.12|446.12|450.16|446.16|450.09|446.09|19
1612777900000|2021-02-08 09:51:40|450.16|446.16|450.18|446.18|450.19|446.19|450.15|446.15|17
1612777910000|2021-02-08 09:51:50|450.17|446.17|450.2|446.2|450.22|446.22|450.15|446.15|21
1612777920000|2021-02-08 09:52:00|450.21|446.21|450.29|446.29|450.39|446.39|450.2|446.2|22
1612777930000|2021-02-08 09:52:10|450.31|446.31|450.24|446.24|450.31|446.31|450.19|446.19|22
1612777940000|2021-02-08 09:52:20|450.25|446.25|450.3|446.3|450.35|446.35|450.24|446.24|13
1612777950000|2021-02-08 09:52:30|450.28|446.28|450.28|446.28|450.3|446.3|450.28|446.28|13
1612777960000|2021-02-08 09:52:40|450.29|446.29|450.28|446.28|450.31|446.31|450.27|446.27|15
1612777970000|2021-02-08 09:52:50|450.27|446.27|450.33|446.33|450.33|446.33|450.19|446.19|21
1612777980000|2021-02-08 09:53:00|450.34|446.34|450.41|446.41|450.44|446.44|450.33|446.33|19
1612777990000|2021-02-08 09:53:10|450.4|446.4|450.35|446.35|450.4|446.4|450.18|446.18|18
1612778000000|2021-02-08 09:53:20|450.34|446.34|450.29|446.29|450.34|446.34|450.24|446.24|20
1612778010000|2021-02-08 09:53:30|450.27|446.27|450.29|446.29|450.3|446.3|450.24|446.24|21
1612778020000|2021-02-08 09:53:40|450.28|446.28|450.82|446.82|450.82|446.82|450.26|446.26|25
1612778030000|2021-02-08 09:53:50|450.81|446.81|450.85|446.85|450.87|446.87|450.81|446.81|22
1612778040000|2021-02-08 09:54:00|450.84|446.84|450.52|446.52|450.84|446.84|450.51|446.51|26
1612778050000|2021-02-08 09:54:10|450.51|446.51|450.34|446.34|450.52|446.52|450.34|446.34|14
1612778060000|2021-02-08 09:54:20|450.35|446.35|450.27|446.27|450.35|446.35|450.27|446.27|22
1612778070000|2021-02-08 09:54:30|450.26|446.26|450.27|446.27|450.29|446.29|450.25|446.25|11
1612778080000|2021-02-08 09:54:40|450.28|446.28|450.25|446.25|450.29|446.29|450.23|446.23|12
1612778090000|2021-02-08 09:54:50|450.18|446.18|450.08|446.08|450.18|446.18|450.06|446.06|26
1612778100000|2021-02-08 09:55:00|450.1|446.1|450.19|446.19|450.35|446.35|450.05|446.05|26
1612778110000|2021-02-08 09:55:10|450.23|446.23|450.1|446.1|450.25|446.25|450.08|446.08|25
1612778120000|2021-02-08 09:55:20|450.09|446.09|449.94|445.94|450.09|446.09|449.92|445.92|30
1612778130000|2021-02-08 09:55:30|449.93|445.93|449.91|445.91|450.06|446.06|449.88|445.88|31
1612778140000|2021-02-08 09:55:40|449.9|445.9|449.97|445.97|450|446|449.9|445.9|28
1612778150000|2021-02-08 09:55:50|449.93|445.93|449.91|445.91|449.96|445.96|449.77|445.77|29
1612778160000|2021-02-08 09:56:00|449.92|445.92|449.97|445.97|449.99|445.99|449.84|445.84|24
1612778170000|2021-02-08 09:56:10|449.96|445.96|450.02|446.02|450.04|446.04|449.96|445.96|23
1612778180000|2021-02-08 09:56:20|450.05|446.05|450.43|446.43|450.43|446.43|450.03|446.03|25
1612778190000|2021-02-08 09:56:30|450.41|446.41|450.5|446.5|450.5|446.5|450.41|446.41|19
1612778200000|2021-02-08 09:56:40|450.49|446.49|450.4|446.4|450.53|446.53|450.35|446.35|19
1612778210000|2021-02-08 09:56:50|450.38|446.38|450.4|446.4|450.4|446.4|450.31|446.31|24
1612778220000|2021-02-08 09:57:00|450.39|446.39|450.3|446.3|450.4|446.4|450.3|446.3|11
1612778240000|2021-02-08 09:57:20|450.27|446.27|450.34|446.34|450.34|446.34|450.27|446.27|13
1612778250000|2021-02-08 09:57:30|450.35|446.35|450.35|446.35|450.37|446.37|450.35|446.35|8
1612778260000|2021-02-08 09:57:40|450.34|446.34|450.34|446.34|450.36|446.36|450.34|446.34|11
1612778270000|2021-02-08 09:57:50|450.33|446.33|450.36|446.36|450.36|446.36|450.33|446.33|5
1612778280000|2021-02-08 09:58:00|450.35|446.35|450.24|446.24|450.35|446.35|450.18|446.18|17
1612778290000|2021-02-08 09:58:10|450.23|446.23|450.22|446.22|450.34|446.34|450.21|446.21|18
1612778300000|2021-02-08 09:58:20|450.24|446.24|450.32|446.32|450.32|446.32|450.21|446.21|15
1612778310000|2021-02-08 09:58:30|450.34|446.34|450.46|446.46|450.47|446.47|450.33|446.33|20
1612778320000|2021-02-08 09:58:40|450.45|446.45|450.4|446.4|450.45|446.45|450.4|446.4|15
1612778330000|2021-02-08 09:58:50|450.41|446.41|450.41|446.41|450.44|446.44|450.41|446.41|9
1612778340000|2021-02-08 09:59:00|450.42|446.42|450.25|446.25|450.42|446.42|450.19|446.19|16
1612778350000|2021-02-08 09:59:10|450.26|446.26|450.29|446.29|450.29|446.29|450.26|446.26|8
1612778360000|2021-02-08 09:59:20|450.27|446.27|450.22|446.22|450.27|446.27|450.16|446.16|19
1612778370000|2021-02-08 09:59:30|450.19|446.19|450.18|446.18|450.24|446.24|450.17|446.17|19
1612778380000|2021-02-08 09:59:40|450.17|446.17|450.09|446.09|450.18|446.18|449.95|445.95|18
1612778390000|2021-02-08 09:59:50|450.11|446.11|449.98|445.98|450.11|446.11|449.94|445.94|20
1612778400000|2021-02-08 10:00:00|449.99|445.99|450.09|446.09|450.09|446.09|449.95|445.95|21
1612778410000|2021-02-08 10:00:10|450.11|446.11|450.07|446.07|450.24|446.24|450.07|446.07|27
1612778420000|2021-02-08 10:00:20|450.08|446.08|450.06|446.06|450.1|446.1|450.04|446.04|27
1612778430000|2021-02-08 10:00:30|450.05|446.05|450.07|446.07|450.08|446.08|450.04|446.04|14
1612778440000|2021-02-08 10:00:40|450.06|446.06|450.06|446.06|450.08|446.08|450.04|446.04|13
1612778450000|2021-02-08 10:00:50|450.08|446.08|450.12|446.12|450.12|446.12|450.06|446.06|20
1612778460000|2021-02-08 10:01:00|450.11|446.11|450.07|446.07|450.12|446.12|450.07|446.07|18
1612778470000|2021-02-08 10:01:10|450.09|446.09|450.01|446.01|450.09|446.09|450.01|446.01|16
1612778480000|2021-02-08 10:01:20|450.02|446.02|450.08|446.08|450.08|446.08|450.01|446.01|13
1612778490000|2021-02-08 10:01:30|450.13|446.13|450.07|446.07|450.13|446.13|450.05|446.05|15
1612778500000|2021-02-08 10:01:40|450.06|446.06|450.09|446.09|450.11|446.11|450.06|446.06|22
1612778510000|2021-02-08 10:01:50|450.1|446.1|450.1|446.1|450.1|446.1|450.08|446.08|13
1612778520000|2021-02-08 10:02:00|450.08|446.08|450.08|446.08|450.12|446.12|450.08|446.08|22
1612778530000|2021-02-08 10:02:10|450.07|446.07|450.01|446.01|450.1|446.1|450.01|446.01|16
1612778540000|2021-02-08 10:02:20|450.02|446.02|450.02|446.02|450.02|446.02|449.97|445.97|19
1612778550000|2021-02-08 10:02:30|450.03|446.03|450.11|446.11|450.12|446.12|450.03|446.03|21
1612778560000|2021-02-08 10:02:40|450.1|446.1|450.08|446.08|450.11|446.11|450.08|446.08|21
1612778570000|2021-02-08 10:02:50|450.1|446.1|450.21|446.21|450.21|446.21|450.08|446.08|25
1612778580000|2021-02-08 10:03:00|450.22|446.22|450.17|446.17|450.26|446.26|450.06|446.06|19
1612778590000|2021-02-08 10:03:10|450.2|446.2|450.2|446.2|450.24|446.24|450.16|446.16|19
1612778600000|2021-02-08 10:03:20|450.21|446.21|450.21|446.21|450.21|446.21|450.19|446.19|10
1612778610000|2021-02-08 10:03:30|450.2|446.2|450.22|446.22|450.24|446.24|450.2|446.2|6
1612778620000|2021-02-08 10:03:40|450.23|446.23|450.49|446.49|450.49|446.49|450.23|446.23|16
1612778630000|2021-02-08 10:03:50|450.5|446.5|450.51|446.51|450.53|446.53|450.49|446.49|18
1612778640000|2021-02-08 10:04:00|450.47|446.47|450.23|446.23|450.49|446.49|450.23|446.23|21
1612778650000|2021-02-08 10:04:10|450.22|446.22|450.12|446.12|450.22|446.22|450.12|446.12|27
1612778660000|2021-02-08 10:04:20|450.13|446.13|450.18|446.18|450.18|446.18|450.13|446.13|16
1612778670000|2021-02-08 10:04:30|450.16|446.16|449.94|445.94|450.16|446.16|449.94|445.94|27
1612778680000|2021-02-08 10:04:40|449.95|445.95|449.89|445.89|450|446|449.89|445.89|28
1612778690000|2021-02-08 10:04:50|449.92|445.92|449.79|445.79|449.92|445.92|449.76|445.76|17
1612778700000|2021-02-08 10:05:00|449.81|445.81|449.84|445.84|449.85|445.85|449.77|445.77|26
1612778710000|2021-02-08 10:05:10|449.85|445.85|449.9|445.9|449.93|445.93|449.85|445.85|14
1612778720000|2021-02-08 10:05:20|449.91|445.91|450.06|446.06|450.1|446.1|449.91|445.91|21
1612778730000|2021-02-08 10:05:30|450.09|446.09|450.23|446.23|450.24|446.24|450.06|446.06|19
1612778740000|2021-02-08 10:05:40|450.24|446.24|450.43|446.43|450.43|446.43|450.23|446.23|15
1612778750000|2021-02-08 10:05:50|450.52|446.52|450.61|446.61|450.61|446.61|450.45|446.45|9
1612778760000|2021-02-08 10:06:00|450.59|446.59|450.29|446.29|450.59|446.59|450.22|446.22|22
1612778770000|2021-02-08 10:06:10|450.3|446.3|450.4|446.4|450.4|446.4|450.3|446.3|13
1612778780000|2021-02-08 10:06:20|450.39|446.39|450.4|446.4|450.42|446.42|450.39|446.39|17
1612778790000|2021-02-08 10:06:30|450.39|446.39|450.42|446.42|450.42|446.42|450.39|446.39|13
1612778800000|2021-02-08 10:06:40|450.43|446.43|450.44|446.44|450.58|446.58|450.43|446.43|25
1612778810000|2021-02-08 10:06:50|450.45|446.45|450.52|446.52|450.52|446.52|450.42|446.42|26
1612778820000|2021-02-08 10:07:00|450.53|446.53|450.53|446.53|450.56|446.56|450.5|446.5|26
1612778830000|2021-02-08 10:07:10|450.5|446.5|450.37|446.37|450.52|446.52|450.35|446.35|16
1612778840000|2021-02-08 10:07:20|450.33|446.33|450.29|446.29|450.33|446.33|450.29|446.29|6
1612778850000|2021-02-08 10:07:30|450.3|446.3|450.31|446.31|450.34|446.34|450.28|446.28|15
1612778860000|2021-02-08 10:07:40|450.32|446.32|450.37|446.37|450.38|446.38|450.32|446.32|13
1612778870000|2021-02-08 10:07:50|450.38|446.38|450.39|446.39|450.39|446.39|450.36|446.36|16
1612778880000|2021-02-08 10:08:00|450.38|446.38|450.37|446.37|450.4|446.4|450.35|446.35|16
1612778890000|2021-02-08 10:08:10|450.35|446.35|450.24|446.24|450.38|446.38|450.22|446.22|30
1612778900000|2021-02-08 10:08:20|450.25|446.25|450.16|446.16|450.26|446.26|450.12|446.12|25
1612778910000|2021-02-08 10:08:30|450.17|446.17|450.34|446.34|450.35|446.35|450.17|446.17|23
1612778920000|2021-02-08 10:08:40|450.33|446.33|450.42|446.42|450.42|446.42|450.33|446.33|20
1612778930000|2021-02-08 10:08:50|450.4|446.4|450.55|446.55|450.57|446.57|450.4|446.4|19
1612778940000|2021-02-08 10:09:00|450.56|446.56|450.6|446.6|450.6|446.6|450.54|446.54|12
1612778950000|2021-02-08 10:09:10|450.59|446.59|450.62|446.62|450.63|446.63|450.56|446.56|19
1612778960000|2021-02-08 10:09:20|450.61|446.61|450.69|446.69|450.69|446.69|450.6|446.6|11
1612778970000|2021-02-08 10:09:30|450.66|446.66|450.68|446.68|450.71|446.71|450.61|446.61|18
1612778980000|2021-02-08 10:09:40|450.71|446.71|450.67|446.67|450.71|446.71|450.67|446.67|6
1612778990000|2021-02-08 10:09:50|450.68|446.68|450.63|446.63|450.71|446.71|450.59|446.59|18
1612779000000|2021-02-08 10:10:00|450.62|446.62|450.57|446.57|450.65|446.65|450.54|446.54|26
1612779010000|2021-02-08 10:10:10|450.55|446.55|450.51|446.51|450.57|446.57|450.41|446.41|27
1612779020000|2021-02-08 10:10:20|450.53|446.53|450.56|446.56|450.56|446.56|450.53|446.53|19
1612779030000|2021-02-08 10:10:30|450.57|446.57|450.71|446.71|450.71|446.71|450.57|446.57|13
1612779040000|2021-02-08 10:10:40|450.75|446.75|450.9|446.9|450.9|446.9|450.74|446.74|21
1612779050000|2021-02-08 10:10:50|450.89|446.89|450.9|446.9|450.91|446.91|450.89|446.89|17
1612779060000|2021-02-08 10:11:00|450.91|446.91|450.8|446.8|450.91|446.91|450.68|446.68|16
1612779070000|2021-02-08 10:11:10|450.79|446.79|450.65|446.65|450.81|446.81|450.63|446.63|20
1612779080000|2021-02-08 10:11:20|450.67|446.67|450.63|446.63|450.69|446.69|450.63|446.63|16
1612779090000|2021-02-08 10:11:30|450.64|446.64|450.59|446.59|450.64|446.64|450.59|446.59|16
1612779100000|2021-02-08 10:11:40|450.58|446.58|450.59|446.59|450.6|446.6|450.57|446.57|10
1612779110000|2021-02-08 10:11:50|450.61|446.61|450.74|446.74|450.75|446.75|450.6|446.6|14
1612779120000|2021-02-08 10:12:00|450.73|446.73|450.5|446.5|450.74|446.74|450.5|446.5|16
1612779130000|2021-02-08 10:12:10|450.48|446.48|450.51|446.51|450.51|446.51|450.48|446.48|11
1612779140000|2021-02-08 10:12:20|450.49|446.49|450.5|446.5|450.54|446.54|450.49|446.49|17
1612779150000|2021-02-08 10:12:30|450.48|446.48|450.52|446.52|450.61|446.61|450.48|446.48|23
1612779160000|2021-02-08 10:12:40|450.53|446.53|450.72|446.72|450.73|446.73|450.53|446.53|16
1612779170000|2021-02-08 10:12:50|450.73|446.73|450.72|446.72|450.73|446.73|450.65|446.65|18
1612779180000|2021-02-08 10:13:00|450.73|446.73|450.86|446.86|450.88|446.88|450.71|446.71|30
1612779190000|2021-02-08 10:13:10|450.84|446.84|450.99|446.99|451.01|447.01|450.84|446.84|30
1612779200000|2021-02-08 10:13:20|451|447|451.06|447.06|451.09|447.09|450.99|446.99|22
1612779210000|2021-02-08 10:13:30|451.04|447.04|451.08|447.08|451.17|447.17|451.04|447.04|15
1612779220000|2021-02-08 10:13:40|451.14|447.14|451.18|447.18|451.25|447.25|451.1|447.1|24
1612779230000|2021-02-08 10:13:50|451.26|447.26|451.49|447.49|451.62|447.62|451.16|447.16|27
1612779240000|2021-02-08 10:14:00|451.47|447.47|451.48|447.48|451.5|447.5|451.42|447.42|21
1612779250000|2021-02-08 10:14:10|451.45|447.45|451.23|447.23|451.5|447.5|451.22|447.22|33
1612779260000|2021-02-08 10:14:20|451.34|447.34|451.41|447.41|451.43|447.43|451.34|447.34|19
1612779270000|2021-02-08 10:14:30|451.44|447.44|451.5|447.5|451.51|447.51|451.39|447.39|26
1612779280000|2021-02-08 10:14:40|451.49|447.49|451.35|447.35|451.5|447.5|451.35|447.35|24
1612779290000|2021-02-08 10:14:50|451.37|447.37|451.28|447.28|451.37|447.37|451.28|447.28|18
1612779300000|2021-02-08 10:15:00|451.29|447.29|451.55|447.55|451.55|447.55|451.29|447.29|23
1612779310000|2021-02-08 10:15:10|451.54|447.54|451.44|447.44|451.62|447.62|451.44|447.44|21
1612779320000|2021-02-08 10:15:20|451.42|447.42|451.37|447.37|451.42|447.42|451.35|447.35|13
1612779330000|2021-02-08 10:15:30|451.35|447.35|451.32|447.32|451.35|447.35|451.31|447.31|18
1612779340000|2021-02-08 10:15:40|451.31|447.31|451.55|447.55|451.55|447.55|451.3|447.3|12
1612779350000|2021-02-08 10:15:50|451.56|447.56|451.55|447.55|451.58|447.58|451.54|447.54|20
1612779360000|2021-02-08 10:16:00|451.56|447.56|451.55|447.55|451.58|447.58|451.54|447.54|17
1612779370000|2021-02-08 10:16:10|451.54|447.54|451.51|447.51|451.55|447.55|451.38|447.38|18
1612779380000|2021-02-08 10:16:20|451.52|447.52|451.38|447.38|451.52|447.52|451.38|447.38|18
1612779390000|2021-02-08 10:16:30|451.37|447.37|451.42|447.42|451.42|447.42|451.37|447.37|11
1612779400000|2021-02-08 10:16:40|451.41|447.41|451.42|447.42|451.42|447.42|451.4|447.4|8
1612779410000|2021-02-08 10:16:50|451.43|447.43|451.3|447.3|451.51|447.51|451.3|447.3|22
1612779420000|2021-02-08 10:17:00|451.32|447.32|451.56|447.56|451.61|447.61|451.21|447.21|36
1612779430000|2021-02-08 10:17:10|451.55|447.55|451.64|447.64|451.65|447.65|451.54|447.54|25
1612779440000|2021-02-08 10:17:20|451.65|447.65|451.75|447.75|451.75|447.75|451.59|447.59|18
1612779450000|2021-02-08 10:17:30|451.76|447.76|451.77|447.77|451.8|447.8|451.74|447.74|10
1612779460000|2021-02-08 10:17:40|451.79|447.79|451.77|447.77|451.8|447.8|451.6|447.6|17
1612779470000|2021-02-08 10:17:50|451.78|447.78|451.87|447.87|451.88|447.88|451.78|447.78|18
1612779480000|2021-02-08 10:18:00|451.86|447.86|451.88|447.88|451.92|447.92|451.86|447.86|18
1612779490000|2021-02-08 10:18:10|451.87|447.87|451.9|447.9|451.9|447.9|451.84|447.84|21
1612779500000|2021-02-08 10:18:20|451.91|447.91|451.88|447.88|451.92|447.92|451.88|447.88|16
1612779510000|2021-02-08 10:18:30|451.9|447.9|451.91|447.91|451.98|447.98|451.88|447.88|16
1612779520000|2021-02-08 10:18:40|451.92|447.92|452.02|448.02|452.06|448.06|451.92|447.92|22
1612779530000|2021-02-08 10:18:50|451.99|447.99|452.15|448.15|452.15|448.15|451.94|447.94|19
1612779540000|2021-02-08 10:19:00|452.12|448.12|452.25|448.25|452.29|448.29|452.12|448.12|19
1612779550000|2021-02-08 10:19:10|452.26|448.26|452.67|448.67|452.67|448.67|452.26|448.26|22
1612779560000|2021-02-08 10:19:20|452.65|448.65|452.78|448.78|452.78|448.78|452.61|448.61|19
1612779570000|2021-02-08 10:19:30|452.8|448.8|452.86|448.86|452.93|448.93|452.76|448.76|31
1612779580000|2021-02-08 10:19:40|452.85|448.85|452.91|448.91|452.91|448.91|452.85|448.85|20
1612779590000|2021-02-08 10:19:50|452.9|448.9|453.05|449.05|453.08|449.08|452.9|448.9|24
1612779600000|2021-02-08 10:20:00|453.07|449.07|453.08|449.08|453.1|449.1|453.05|449.05|19
1612779610000|2021-02-08 10:20:10|453.09|449.09|452.99|448.99|453.09|449.09|452.99|448.99|13
1612779620000|2021-02-08 10:20:20|452.98|448.98|452.67|448.67|453|449|452.66|448.66|19
1612779630000|2021-02-08 10:20:30|452.65|448.65|452.7|448.7|452.8|448.8|452.65|448.65|27
1612779640000|2021-02-08 10:20:40|452.69|448.69|452.57|448.57|452.69|448.69|452.57|448.57|16
1612779650000|2021-02-08 10:20:50|452.55|448.55|452.68|448.68|452.75|448.75|452.55|448.55|12
1612779660000|2021-02-08 10:21:00|452.69|448.69|452.8|448.8|452.82|448.82|452.61|448.61|24
1612779670000|2021-02-08 10:21:10|452.81|448.81|452.87|448.87|452.9|448.9|452.76|448.76|31
1612779680000|2021-02-08 10:21:20|452.88|448.88|452.97|448.97|452.97|448.97|452.85|448.85|15
1612779690000|2021-02-08 10:21:30|453|449|453.14|449.14|453.14|449.14|453|449|13
1612779700000|2021-02-08 10:21:40|453.12|449.12|453.33|449.33|453.45|449.45|453.12|449.12|18
1612779710000|2021-02-08 10:21:50|453.26|449.26|453.4|449.4|453.44|449.44|453.26|449.26|13
1612779720000|2021-02-08 10:22:00|453.41|449.41|453.49|449.49|453.49|449.49|453.41|449.41|8
1612779730000|2021-02-08 10:22:10|453.44|449.44|453.55|449.55|453.69|449.69|453.39|449.39|21
1612779740000|2021-02-08 10:22:20|453.46|449.46|453.32|449.32|453.59|449.59|453.32|449.32|14
1612779750000|2021-02-08 10:22:30|453.4|449.4|453.67|449.67|453.75|449.75|453.33|449.33|17
1612779760000|2021-02-08 10:22:40|453.68|449.68|453.89|449.89|453.91|449.91|453.24|449.24|23
1612779770000|2021-02-08 10:22:50|453.9|449.9|454.04|450.04|454.04|450.04|453.9|449.9|24
1612779780000|2021-02-08 10:23:00|454.02|450.02|454.01|450.01|454.04|450.04|453.99|449.99|19
1612779790000|2021-02-08 10:23:10|454.05|450.05|454.01|450.01|454.06|450.06|454.01|450.01|14
1612779800000|2021-02-08 10:23:20|454|450|454.04|450.04|454.04|450.04|454|450|18
1612779810000|2021-02-08 10:23:30|454.03|450.03|454.04|450.04|454.04|450.04|453.94|449.94|24
1612779820000|2021-02-08 10:23:40|454.01|450.01|453.85|449.85|454.02|450.02|453.85|449.85|21
1612779830000|2021-02-08 10:23:50|453.84|449.84|453.72|449.72|453.84|449.84|453.72|449.72|25
1612779840000|2021-02-08 10:24:00|453.73|449.73|453.86|449.86|453.9|449.9|453.68|449.68|29
1612779850000|2021-02-08 10:24:10|453.85|449.85|454.01|450.01|454.01|450.01|453.84|449.84|25
1612779860000|2021-02-08 10:24:20|453.97|449.97|454|450|454|450|453.96|449.96|10
1612779870000|2021-02-08 10:24:30|453.99|449.99|453.97|449.97|454|450|453.96|449.96|12
1612779880000|2021-02-08 10:24:40|453.96|449.96|453.97|449.97|453.98|449.98|453.95|449.95|12
1612779890000|2021-02-08 10:24:50|453.95|449.95|453.98|449.98|454|450|453.95|449.95|8
1612779900000|2021-02-08 10:25:00|453.97|449.97|453.85|449.85|453.97|449.97|453.8|449.8|17
1612779910000|2021-02-08 10:25:10|453.86|449.86|453.86|449.86|453.91|449.91|453.82|449.82|20
1612779920000|2021-02-08 10:25:20|453.85|449.85|453.72|449.72|453.89|449.89|453.71|449.71|21
1612779930000|2021-02-08 10:25:30|453.73|449.73|453.87|449.87|453.88|449.88|453.73|449.73|25
1612779940000|2021-02-08 10:25:40|453.83|449.83|453.99|449.99|454.01|450.01|453.83|449.83|24
1612779950000|2021-02-08 10:25:50|454.01|450.01|454.01|450.01|454.02|450.02|453.93|449.93|22
1612779960000|2021-02-08 10:26:00|454.02|450.02|454.06|450.06|454.07|450.07|454|450|16
1612779970000|2021-02-08 10:26:10|454.05|450.05|453.97|449.97|454.06|450.06|453.97|449.97|25
1612779980000|2021-02-08 10:26:20|453.96|449.96|453.99|449.99|454|450|453.96|449.96|11
1612779990000|2021-02-08 10:26:30|453.98|449.98|454.01|450.01|454.05|450.05|453.98|449.98|12
1612780000000|2021-02-08 10:26:40|453.95|449.95|453.95|449.95|453.95|449.95|453.89|449.89|19
1612780010000|2021-02-08 10:26:50|453.96|449.96|454.05|450.05|454.05|450.05|453.94|449.94|18
1612780020000|2021-02-08 10:27:00|454.06|450.06|454.01|450.01|454.06|450.06|454.01|450.01|5
1612780030000|2021-02-08 10:27:10|454.03|450.03|453.99|449.99|454.03|450.03|453.94|449.94|13
1612780040000|2021-02-08 10:27:20|454|450|453.97|449.97|454|450|453.93|449.93|17
1612780050000|2021-02-08 10:27:30|453.96|449.96|453.99|449.99|454.01|450.01|453.96|449.96|14
1612780060000|2021-02-08 10:27:40|453.97|449.97|453.96|449.96|453.99|449.99|453.96|449.96|4
1612780070000|2021-02-08 10:27:50|453.97|449.97|454.03|450.03|454.07|450.07|453.97|449.97|21
1612780080000|2021-02-08 10:28:00|454.02|450.02|454.05|450.05|454.1|450.1|454.01|450.01|21
1612780090000|2021-02-08 10:28:10|454.09|450.09|454.04|450.04|454.09|450.09|454.03|450.03|13
1612780100000|2021-02-08 10:28:20|454.05|450.05|454.08|450.08|454.08|450.08|454.03|450.03|16
1612780110000|2021-02-08 10:28:30|454.05|450.05|454.13|450.13|454.16|450.16|454.03|450.03|18
1612780120000|2021-02-08 10:28:40|454.14|450.14|454.13|450.13|454.16|450.16|454.1|450.1|20
1612780130000|2021-02-08 10:28:50|454.15|450.15|454.15|450.15|454.17|450.17|454.09|450.09|26
1612780140000|2021-02-08 10:29:00|454.16|450.16|454.13|450.13|454.16|450.16|454.1|450.1|12
1612780150000|2021-02-08 10:29:10|454.12|450.12|454.07|450.07|454.13|450.13|454.07|450.07|16
1612780160000|2021-02-08 10:29:20|454.08|450.08|453.84|449.84|454.09|450.09|453.84|449.84|26
1612780170000|2021-02-08 10:29:30|453.83|449.83|453.68|449.68|453.83|449.83|453.58|449.58|26
1612780180000|2021-02-08 10:29:40|453.65|449.65|453.83|449.83|453.85|449.85|453.62|449.62|28
1612780190000|2021-02-08 10:29:50|453.84|449.84|453.84|449.84|453.86|449.86|453.77|449.77|24
1612780200000|2021-02-08 10:30:00|453.85|449.85|453.83|449.83|453.85|449.85|453.8|449.8|20
1612780210000|2021-02-08 10:30:10|453.86|449.86|453.89|449.89|453.91|449.91|453.81|449.81|18
1612780220000|2021-02-08 10:30:20|453.88|449.88|453.93|449.93|453.93|449.93|453.88|449.88|7
1612780230000|2021-02-08 10:30:30|453.9|449.9|453.97|449.97|454.01|450.01|453.9|449.9|12
1612780240000|2021-02-08 10:30:40|453.96|449.96|453.97|449.97|453.97|449.97|453.94|449.94|5
1612780250000|2021-02-08 10:30:50|453.96|449.96|454.07|450.07|454.07|450.07|453.94|449.94|5
1612780260000|2021-02-08 10:31:00|454.08|450.08|454.04|450.04|454.09|450.09|454.04|450.04|10
1612780270000|2021-02-08 10:31:10|454.05|450.05|454.09|450.09|454.11|450.11|454.05|450.05|11
1612780280000|2021-02-08 10:31:20|454.1|450.1|454.13|450.13|454.15|450.15|454.1|450.1|7
1612780290000|2021-02-08 10:31:30|454.14|450.14|454.22|450.22|454.22|450.22|454.14|450.14|9
1612780300000|2021-02-08 10:31:40|454.19|450.19|454.25|450.25|454.26|450.26|454.19|450.19|15
1612780310000|2021-02-08 10:31:50|454.27|450.27|454.31|450.31|454.31|450.31|454.25|450.25|7
1612780320000|2021-02-08 10:32:00|454.3|450.3|454.71|450.71|454.78|450.78|454.3|450.3|29
1612780330000|2021-02-08 10:32:10|454.72|450.72|455.02|451.02|455.02|451.02|454.63|450.63|32
1612780340000|2021-02-08 10:32:20|455.06|451.06|455.02|451.02|455.1|451.1|454.98|450.98|16
1612780350000|2021-02-08 10:32:30|455.18|451.18|455.36|451.36|455.38|451.38|455.18|451.18|18
1612780360000|2021-02-08 10:32:40|455.34|451.34|455.32|451.32|455.36|451.36|455.29|451.29|26
1612780370000|2021-02-08 10:32:50|455.31|451.31|455.33|451.33|455.34|451.34|455.31|451.31|20
1612780380000|2021-02-08 10:33:00|455.34|451.34|455.4|451.4|455.4|451.4|455.3|451.3|27
1612780390000|2021-02-08 10:33:10|455.39|451.39|455.46|451.46|455.48|451.48|455.39|451.39|20
1612780400000|2021-02-08 10:33:20|455.45|451.45|455.5|451.5|455.54|451.54|455.44|451.44|27
1612780410000|2021-02-08 10:33:30|455.54|451.54|455.55|451.55|455.58|451.58|455.52|451.52|19
1612780420000|2021-02-08 10:33:40|455.49|451.49|455.52|451.52|455.57|451.57|455.49|451.49|17
1612780430000|2021-02-08 10:33:50|455.58|451.58|455.65|451.65|455.77|451.77|455.37|451.37|20
1612780440000|2021-02-08 10:34:00|455.66|451.66|455.64|451.64|456.09|452.09|455.55|451.55|25
1612780450000|2021-02-08 10:34:10|455.63|451.63|455.79|451.79|455.79|451.79|455.61|451.61|24
1612780460000|2021-02-08 10:34:20|455.8|451.8|456|452|456|452|455.8|451.8|20
1612780470000|2021-02-08 10:34:30|456.02|452.02|456.04|452.04|456.08|452.08|455.99|451.99|27
1612780480000|2021-02-08 10:34:40|456.01|452.01|456.09|452.09|456.09|452.09|455.99|451.99|12
1612780490000|2021-02-08 10:34:50|456.04|452.04|456.03|452.03|456.07|452.07|455.99|451.99|21
1612780500000|2021-02-08 10:35:00|456.04|452.04|456.29|452.29|456.29|452.29|455.95|451.95|19
1612780510000|2021-02-08 10:35:10|456.01|452.01|456.25|452.25|456.41|452.41|456|452|29
1612780520000|2021-02-08 10:35:20|456.2|452.2|456.24|452.24|456.3|452.3|456.2|452.2|12
1612780530000|2021-02-08 10:35:30|456.27|452.27|456.3|452.3|456.34|452.34|456.2|452.2|18
1612780540000|2021-02-08 10:35:40|456.23|452.23|456.75|452.75|456.79|452.79|456.23|452.23|15
1612780550000|2021-02-08 10:35:50|456.79|452.79|456.8|452.8|456.81|452.81|456.75|452.75|23
1612780560000|2021-02-08 10:36:00|456.81|452.81|456.9|452.9|456.9|452.9|456.81|452.81|11
1612780570000|2021-02-08 10:36:10|456.91|452.91|456.9|452.9|456.91|452.91|456.88|452.88|11
1612780580000|2021-02-08 10:36:20|456.91|452.91|456.92|452.92|456.94|452.94|456.91|452.91|12
1612780590000|2021-02-08 10:36:30|456.91|452.91|456.89|452.89|456.96|452.96|456.87|452.87|14
1612780600000|2021-02-08 10:36:40|456.9|452.9|456.2|452.2|456.9|452.9|456.18|452.18|24
1612780610000|2021-02-08 10:36:50|456.22|452.22|455.74|451.74|456.24|452.24|455.72|451.72|26
1612780620000|2021-02-08 10:37:00|455.75|451.75|455.7|451.7|455.82|451.82|455.67|451.67|27
1612780630000|2021-02-08 10:37:10|455.69|451.69|455.66|451.66|455.72|451.72|455.64|451.64|20
1612780640000|2021-02-08 10:37:20|455.67|451.67|455.72|451.72|455.79|451.79|455.65|451.65|20
1612780650000|2021-02-08 10:37:30|455.73|451.73|455.79|451.79|455.81|451.81|455.72|451.72|17
1612780660000|2021-02-08 10:37:40|455.78|451.78|455.44|451.44|455.79|451.79|455.4|451.4|27
1612780670000|2021-02-08 10:37:50|455.41|451.41|455.21|451.21|455.41|451.41|455.02|451.02|37
1612780680000|2021-02-08 10:38:00|455.23|451.23|455.31|451.31|455.31|451.31|455.16|451.16|29
1612780690000|2021-02-08 10:38:10|455.36|451.36|455.51|451.51|455.51|451.51|455.32|451.32|21
1612780700000|2021-02-08 10:38:20|455.52|451.52|455.72|451.72|455.78|451.78|455.51|451.51|26
1612780710000|2021-02-08 10:38:30|455.74|451.74|455.82|451.82|455.82|451.82|455.73|451.73|19
1612780720000|2021-02-08 10:38:40|455.84|451.84|455.86|451.86|455.86|451.86|455.82|451.82|13
1612780730000|2021-02-08 10:38:50|455.87|451.87|455.94|451.94|455.94|451.94|455.82|451.82|14
1612780740000|2021-02-08 10:39:00|455.93|451.93|455.9|451.9|455.93|451.93|455.85|451.85|21
1612780750000|2021-02-08 10:39:10|455.95|451.95|455.93|451.93|455.96|451.96|455.86|451.86|17
1612780760000|2021-02-08 10:39:20|455.95|451.95|455.95|451.95|455.98|451.98|455.92|451.92|22
1612780770000|2021-02-08 10:39:30|455.94|451.94|456.03|452.03|456.05|452.05|455.91|451.91|23
1612780780000|2021-02-08 10:39:40|456|452|456.09|452.09|456.23|452.23|456|452|29
1612780790000|2021-02-08 10:39:50|456.08|452.08|456.12|452.12|456.23|452.23|456.08|452.08|25
1612780800000|2021-02-08 10:40:00|456.1|452.1|456.07|452.07|456.1|452.1|456.07|452.07|6
1612780810000|2021-02-08 10:40:10|456.13|452.13|456.13|452.13|456.17|452.17|456.13|452.13|14
1612780820000|2021-02-08 10:40:20|456.14|452.14|455.86|451.86|456.14|452.14|455.86|451.86|17
1612780830000|2021-02-08 10:40:30|455.85|451.85|455.87|451.87|455.97|451.97|455.84|451.84|22
1612780840000|2021-02-08 10:40:40|455.92|451.92|456.1|452.1|456.14|452.14|455.88|451.88|30
1612780850000|2021-02-08 10:40:50|456.09|452.09|456.02|452.02|456.15|452.15|455.89|451.89|33
1612780860000|2021-02-08 10:41:00|456.03|452.03|456.25|452.25|456.32|452.32|456.03|452.03|26
1612780870000|2021-02-08 10:41:10|456.26|452.26|456.23|452.23|456.29|452.29|456.19|452.19|24
1612780880000|2021-02-08 10:41:20|456.22|452.22|456.22|452.22|456.24|452.24|456.19|452.19|17
1612780890000|2021-02-08 10:41:30|456.2|452.2|456.15|452.15|456.23|452.23|456.13|452.13|16
1612780900000|2021-02-08 10:41:40|456.16|452.16|456.19|452.19|456.19|452.19|456.13|452.13|11
1612780910000|2021-02-08 10:41:50|456.2|452.2|456.18|452.18|456.2|452.2|456.18|452.18|8
1612780920000|2021-02-08 10:42:00|456.17|452.17|456.15|452.15|456.17|452.17|456.15|452.15|6
1612780930000|2021-02-08 10:42:10|456.16|452.16|456.15|452.15|456.17|452.17|456.14|452.14|10
1612780940000|2021-02-08 10:42:20|456.16|452.16|455.89|451.89|456.16|452.16|455.87|451.87|21
1612780950000|2021-02-08 10:42:30|455.86|451.86|455.94|451.94|456.06|452.06|455.86|451.86|26
1612780960000|2021-02-08 10:42:40|455.95|451.95|455.96|451.96|455.99|451.99|455.95|451.95|10
1612780970000|2021-02-08 10:42:50|455.95|451.95|455.87|451.87|455.96|451.96|455.85|451.85|11
1612780980000|2021-02-08 10:43:00|455.86|451.86|455.45|451.45|455.87|451.87|455.42|451.42|21
1612780990000|2021-02-08 10:43:10|455.44|451.44|455.34|451.34|455.44|451.44|455.33|451.33|25
1612781000000|2021-02-08 10:43:20|455.33|451.33|455.25|451.25|455.33|451.33|455.19|451.19|24
1612781010000|2021-02-08 10:43:30|455.24|451.24|455.24|451.24|455.44|451.44|455.24|451.24|19
1612781020000|2021-02-08 10:43:40|455.25|451.25|455.41|451.41|455.46|451.46|455.25|451.25|28
1612781030000|2021-02-08 10:43:50|455.39|451.39|455.37|451.37|455.45|451.45|455.37|451.37|20
1612781040000|2021-02-08 10:44:00|455.45|451.45|455.48|451.48|455.53|451.53|455.34|451.34|23
1612781050000|2021-02-08 10:44:10|455.42|451.42|455.44|451.44|455.62|451.62|455.36|451.36|17
1612781060000|2021-02-08 10:44:20|455.36|451.36|455.78|451.78|455.78|451.78|455.36|451.36|17
1612781070000|2021-02-08 10:44:30|455.73|451.73|455.45|451.45|455.77|451.77|455.41|451.41|29
1612781080000|2021-02-08 10:44:40|455.42|451.42|455.42|451.42|455.45|451.45|455.38|451.38|26
1612781090000|2021-02-08 10:44:50|455.43|451.43|455.4|451.4|455.45|451.45|455.36|451.36|29
1612781100000|2021-02-08 10:45:00|455.42|451.42|455.51|451.51|455.56|451.56|455.42|451.42|19
1612781110000|2021-02-08 10:45:10|455.5|451.5|455.51|451.51|455.51|451.51|455.43|451.43|14
1612781120000|2021-02-08 10:45:20|455.5|451.5|455.42|451.42|455.52|451.52|455.4|451.4|19
1612781130000|2021-02-08 10:45:30|455.43|451.43|455.39|451.39|455.46|451.46|455.36|451.36|20
1612781140000|2021-02-08 10:45:40|455.38|451.38|454.99|450.99|455.4|451.4|454.99|450.99|28
1612781150000|2021-02-08 10:45:50|454.94|450.94|454.94|450.94|455.08|451.08|454.92|450.92|22
1612781160000|2021-02-08 10:46:00|454.93|450.93|454.96|450.96|454.97|450.97|454.93|450.93|9
1612781170000|2021-02-08 10:46:10|454.95|450.95|454.93|450.93|454.97|450.97|454.89|450.89|18
1612781180000|2021-02-08 10:46:20|454.92|450.92|455.31|451.31|455.36|451.36|454.92|450.92|26
1612781190000|2021-02-08 10:46:30|455.28|451.28|455.14|451.14|455.34|451.34|455.11|451.11|30
1612781200000|2021-02-08 10:46:40|455.16|451.16|455.26|451.26|455.27|451.27|455.1|451.1|35
1612781210000|2021-02-08 10:46:50|455.27|451.27|455.41|451.41|455.51|451.51|455.25|451.25|21
1612781220000|2021-02-08 10:47:00|455.4|451.4|455.37|451.37|455.4|451.4|455.35|451.35|14
1612781230000|2021-02-08 10:47:10|455.38|451.38|455.38|451.38|455.41|451.41|455.36|451.36|13
1612781240000|2021-02-08 10:47:20|455.39|451.39|455.52|451.52|455.53|451.53|455.39|451.39|23
1612781250000|2021-02-08 10:47:30|455.5|451.5|455.54|451.54|455.54|451.54|455.46|451.46|12
1612781260000|2021-02-08 10:47:40|455.53|451.53|455.69|451.69|455.69|451.69|455.53|451.53|16
1612781270000|2021-02-08 10:47:50|455.7|451.7|455.71|451.71|455.91|451.91|455.66|451.66|22
1612781280000|2021-02-08 10:48:00|455.7|451.7|455.59|451.59|455.72|451.72|455.49|451.49|23
1612781290000|2021-02-08 10:48:10|455.6|451.6|455.78|451.78|455.78|451.78|455.58|451.58|20
1612781300000|2021-02-08 10:48:20|455.79|451.79|455.66|451.66|455.81|451.81|455.66|451.66|25
1612781310000|2021-02-08 10:48:30|455.63|451.63|455.73|451.73|455.74|451.74|455.6|451.6|15
1612781320000|2021-02-08 10:48:40|455.72|451.72|455.69|451.69|455.74|451.74|455.69|451.69|17
1612781330000|2021-02-08 10:48:50|455.7|451.7|455.72|451.72|455.75|451.75|455.7|451.7|12
1612781340000|2021-02-08 10:49:00|455.71|451.71|455.73|451.73|455.74|451.74|455.71|451.71|12
1612781350000|2021-02-08 10:49:10|455.76|451.76|455.76|451.76|455.78|451.78|455.72|451.72|21
1612781360000|2021-02-08 10:49:20|455.72|451.72|455.76|451.76|455.8|451.8|455.72|451.72|23
1612781370000|2021-02-08 10:49:30|455.75|451.75|455.86|451.86|455.87|451.87|455.75|451.75|12
1612781380000|2021-02-08 10:49:40|455.87|451.87|455.89|451.89|455.96|451.96|455.87|451.87|25
1612781390000|2021-02-08 10:49:50|455.87|451.87|455.92|451.92|455.92|451.92|455.87|451.87|8
1612781400000|2021-02-08 10:50:00|455.94|451.94|455.91|451.91|455.98|451.98|455.89|451.89|21
1612781410000|2021-02-08 10:50:10|455.92|451.92|455.96|451.96|455.97|451.97|455.91|451.91|11
1612781420000|2021-02-08 10:50:20|455.91|451.91|455.77|451.77|455.96|451.96|455.75|451.75|23
1612781430000|2021-02-08 10:50:30|455.76|451.76|455.79|451.79|455.81|451.81|455.76|451.76|16
1612781440000|2021-02-08 10:50:40|455.8|451.8|455.86|451.86|455.86|451.86|455.8|451.8|16
1612781450000|2021-02-08 10:50:50|455.89|451.89|455.93|451.93|455.93|451.93|455.87|451.87|10
1612781460000|2021-02-08 10:51:00|455.92|451.92|455.95|451.95|455.97|451.97|455.92|451.92|15
1612781470000|2021-02-08 10:51:10|455.96|451.96|455.99|451.99|456.03|452.03|455.95|451.95|19
1612781480000|2021-02-08 10:51:20|456.02|452.02|456.02|452.02|456.04|452.04|455.97|451.97|19
1612781490000|2021-02-08 10:51:30|456.01|452.01|456.11|452.11|456.12|452.12|456.01|452.01|11
1612781500000|2021-02-08 10:51:40|456.12|452.12|456.19|452.19|456.22|452.22|456.12|452.12|11
1612781510000|2021-02-08 10:51:50|456.18|452.18|456.21|452.21|456.21|452.21|456.18|452.18|5
1612781520000|2021-02-08 10:52:00|456.2|452.2|456.19|452.19|456.2|452.2|456.17|452.17|6
1612781530000|2021-02-08 10:52:10|456.25|452.25|456.05|452.05|456.25|452.25|456.05|452.05|19
1612781540000|2021-02-08 10:52:20|456.04|452.04|456.07|452.07|456.09|452.09|456.04|452.04|17
1612781550000|2021-02-08 10:52:30|456.08|452.08|456.18|452.18|456.18|452.18|456.02|452.02|17
1612781560000|2021-02-08 10:52:40|456.17|452.17|456.23|452.23|456.23|452.23|456.17|452.17|12
1612781570000|2021-02-08 10:52:50|456.24|452.24|456.24|452.24|456.24|452.24|456.24|452.24|1
1612781580000|2021-02-08 10:53:00|456.25|452.25|456.33|452.33|456.35|452.35|456.23|452.23|11
1612781590000|2021-02-08 10:53:10|456.31|452.31|456.35|452.35|456.41|452.41|456.3|452.3|16
1612781600000|2021-02-08 10:53:20|456.36|452.36|456.39|452.39|456.47|452.47|456.35|452.35|11
1612781610000|2021-02-08 10:53:30|456.4|452.4|456.37|452.37|456.45|452.45|456.31|452.31|21
1612781620000|2021-02-08 10:53:40|456.36|452.36|456.33|452.33|456.4|452.4|456.32|452.32|13
1612781630000|2021-02-08 10:53:50|456.32|452.32|456.33|452.33|456.33|452.33|456.31|452.31|12
1612781640000|2021-02-08 10:54:00|456.32|452.32|456.03|452.03|456.34|452.34|455.89|451.89|26
1612781650000|2021-02-08 10:54:10|456.02|452.02|455.64|451.64|456.04|452.04|455.64|451.64|29
1612781660000|2021-02-08 10:54:20|455.65|451.65|455.55|451.55|455.71|451.71|455.51|451.51|25
1612781670000|2021-02-08 10:54:30|455.56|451.56|455.2|451.2|455.64|451.64|455.2|451.2|24
1612781680000|2021-02-08 10:54:40|455.21|451.21|455.47|451.47|455.51|451.51|455.18|451.18|29
1612781690000|2021-02-08 10:54:50|455.46|451.46|455.34|451.34|455.47|451.47|455.34|451.34|13
1612781700000|2021-02-08 10:55:00|455.39|451.39|455.35|451.35|455.41|451.41|455.34|451.34|5
1612781710000|2021-02-08 10:55:10|455.34|451.34|455.26|451.26|455.39|451.39|455.26|451.26|12
1612781720000|2021-02-08 10:55:20|455.29|451.29|455.28|451.28|455.3|451.3|455.27|451.27|22
1612781730000|2021-02-08 10:55:30|455.29|451.29|455.27|451.27|455.29|451.29|455.27|451.27|11
1612781740000|2021-02-08 10:55:40|455.29|451.29|455.3|451.3|455.32|451.32|455.25|451.25|15
1612781750000|2021-02-08 10:55:50|455.31|451.31|455.35|451.35|455.35|451.35|455.28|451.28|15
1612781760000|2021-02-08 10:56:00|455.34|451.34|455.26|451.26|455.34|451.34|455.23|451.23|27
1612781770000|2021-02-08 10:56:10|455.3|451.3|455.3|451.3|455.34|451.34|455.28|451.28|19
1612781780000|2021-02-08 10:56:20|455.31|451.31|455.32|451.32|455.33|451.33|455.3|451.3|9
1612781790000|2021-02-08 10:56:30|455.33|451.33|455.34|451.34|455.34|451.34|455.3|451.3|22
1612781800000|2021-02-08 10:56:40|455.32|451.32|455.28|451.28|455.34|451.34|455.27|451.27|12
1612781810000|2021-02-08 10:56:50|455.29|451.29|455.24|451.24|455.3|451.3|455.23|451.23|12
1612781820000|2021-02-08 10:57:00|455.25|451.25|455.02|451.02|455.26|451.26|454.96|450.96|21
1612781830000|2021-02-08 10:57:10|455.03|451.03|454.91|450.91|455.03|451.03|454.89|450.89|20
1612781840000|2021-02-08 10:57:20|454.92|450.92|454.97|450.97|455.03|451.03|454.88|450.88|16
1612781850000|2021-02-08 10:57:30|454.98|450.98|454.95|450.95|455.01|451.01|454.91|450.91|18
1612781860000|2021-02-08 10:57:40|454.92|450.92|454.95|450.95|454.96|450.96|454.91|450.91|21
1612781870000|2021-02-08 10:57:50|454.94|450.94|454.9|450.9|454.95|450.95|454.89|450.89|23
1612781880000|2021-02-08 10:58:00|454.91|450.91|454.93|450.93|454.95|450.95|454.9|450.9|15
1612781890000|2021-02-08 10:58:10|454.87|450.87|454.81|450.81|454.91|450.91|454.78|450.78|24
1612781900000|2021-02-08 10:58:20|454.82|450.82|454.85|450.85|454.86|450.86|454.79|450.79|12
1612781910000|2021-02-08 10:58:30|454.84|450.84|454.8|450.8|454.85|450.85|454.78|450.78|15
1612781920000|2021-02-08 10:58:40|454.79|450.79|454.88|450.88|454.99|450.99|454.76|450.76|23
1612781930000|2021-02-08 10:58:50|454.89|450.89|454.99|450.99|455.02|451.02|454.83|450.83|27
1612781940000|2021-02-08 10:59:00|454.98|450.98|454.95|450.95|454.99|450.99|454.89|450.89|22
1612781950000|2021-02-08 10:59:10|454.94|450.94|454.79|450.79|454.95|450.95|454.79|450.79|17
1612781960000|2021-02-08 10:59:20|454.77|450.77|454.79|450.79|454.8|450.8|454.77|450.77|16
1612781970000|2021-02-08 10:59:30|454.78|450.78|454.69|450.69|454.8|450.8|454.69|450.69|17
1612781980000|2021-02-08 10:59:40|454.68|450.68|454.61|450.61|454.71|450.71|454.59|450.59|14
1612781990000|2021-02-08 10:59:50|454.6|450.6|454.5|450.5|454.65|450.65|454.5|450.5|14
1612782000000|2021-02-08 11:00:00|454.51|450.51|454.66|450.66|454.68|450.68|454.5|450.5|16
1612782010000|2021-02-08 11:00:10|454.65|450.65|454.7|450.7|454.72|450.72|454.65|450.65|15
1612782020000|2021-02-08 11:00:20|454.71|450.71|454.76|450.76|454.79|450.79|454.7|450.7|15
1612782030000|2021-02-08 11:00:30|454.77|450.77|454.76|450.76|454.77|450.77|454.75|450.75|7
1612782040000|2021-02-08 11:00:40|454.77|450.77|454.76|450.76|454.78|450.78|454.76|450.76|10
1612782050000|2021-02-08 11:00:50|454.77|450.77|454.83|450.83|454.84|450.84|454.77|450.77|15
1612782060000|2021-02-08 11:01:00|454.82|450.82|454.84|450.84|454.85|450.85|454.82|450.82|9
1612782070000|2021-02-08 11:01:10|454.82|450.82|454.68|450.68|454.84|450.84|454.66|450.66|22
1612782080000|2021-02-08 11:01:20|454.69|450.69|454.66|450.66|454.71|450.71|454.66|450.66|26
1612782090000|2021-02-08 11:01:30|454.64|450.64|454.75|450.75|454.77|450.77|454.64|450.64|25
1612782100000|2021-02-08 11:01:40|454.74|450.74|454.64|450.64|454.75|450.75|454.63|450.63|21
1612782110000|2021-02-08 11:01:50|454.65|450.65|454.64|450.64|454.67|450.67|454.62|450.62|19
1612782120000|2021-02-08 11:02:00|454.65|450.65|454.64|450.64|454.67|450.67|454.62|450.62|19
1612782130000|2021-02-08 11:02:10|454.63|450.63|454.66|450.66|454.66|450.66|454.63|450.63|7
1612782140000|2021-02-08 11:02:20|454.65|450.65|454.66|450.66|454.75|450.75|454.65|450.65|18
1612782150000|2021-02-08 11:02:30|454.7|450.7|454.42|450.42|454.72|450.72|454.41|450.41|22
1612782160000|2021-02-08 11:02:40|454.37|450.37|454.42|450.42|454.42|450.42|454.25|450.25|32
1612782170000|2021-02-08 11:02:50|454.43|450.43|454.5|450.5|454.5|450.5|454.43|450.43|15
1612782180000|2021-02-08 11:03:00|454.49|450.49|454.48|450.48|454.5|450.5|454.47|450.47|16
1612782190000|2021-02-08 11:03:10|454.51|450.51|454.33|450.33|454.52|450.52|454.31|450.31|20
1612782200000|2021-02-08 11:03:20|454.35|450.35|454.49|450.49|454.49|450.49|454.2|450.2|22
1612782210000|2021-02-08 11:03:30|454.51|450.51|454.56|450.56|454.56|450.56|454.44|450.44|22
1612782220000|2021-02-08 11:03:40|454.55|450.55|454.85|450.85|454.85|450.85|454.55|450.55|20
1612782230000|2021-02-08 11:03:50|454.78|450.78|454.68|450.68|454.79|450.79|454.65|450.65|29
1612782240000|2021-02-08 11:04:00|454.67|450.67|454.78|450.78|454.78|450.78|454.65|450.65|28
1612782250000|2021-02-08 11:04:10|454.74|450.74|455|451|455.03|451.03|454.71|450.71|27
1612782260000|2021-02-08 11:04:20|454.99|450.99|454.97|450.97|455.01|451.01|454.96|450.96|19
1612782270000|2021-02-08 11:04:30|455.01|451.01|455|451|455.01|451.01|454.95|450.95|13
1612782280000|2021-02-08 11:04:40|454.99|450.99|455.24|451.24|455.24|451.24|454.99|450.99|22
1612782290000|2021-02-08 11:04:50|455.21|451.21|455.18|451.18|455.25|451.25|455.13|451.13|28
1612782300000|2021-02-08 11:05:00|455.19|451.19|455.3|451.3|455.34|451.34|455.19|451.19|17
1612782310000|2021-02-08 11:05:10|455.29|451.29|455.29|451.29|455.29|451.29|455.21|451.21|23
1612782320000|2021-02-08 11:05:20|455.27|451.27|455.27|451.27|455.28|451.28|455.25|451.25|19
1612782330000|2021-02-08 11:05:30|455.26|451.26|455.3|451.3|455.32|451.32|455.26|451.26|17
1612782340000|2021-02-08 11:05:40|455.31|451.31|455.33|451.33|455.36|451.36|455.28|451.28|16
1612782350000|2021-02-08 11:05:50|455.34|451.34|455.38|451.38|455.39|451.39|455.29|451.29|17
1612782360000|2021-02-08 11:06:00|455.35|451.35|455.63|451.63|455.64|451.64|455.3|451.3|19
1612782370000|2021-02-08 11:06:10|455.65|451.65|455.79|451.79|455.81|451.81|455.63|451.63|14
1612782380000|2021-02-08 11:06:20|455.77|451.77|455.76|451.76|455.86|451.86|455.73|451.73|24
1612782390000|2021-02-08 11:06:30|455.73|451.73|455.68|451.68|455.76|451.76|455.6|451.6|26
1612782400000|2021-02-08 11:06:40|455.69|451.69|455.88|451.88|455.88|451.88|455.69|451.69|20
1612782410000|2021-02-08 11:06:50|455.89|451.89|455.85|451.85|455.9|451.9|455.84|451.84|8
1612782420000|2021-02-08 11:07:00|455.89|451.89|455.9|451.9|455.91|451.91|455.75|451.75|24
1612782430000|2021-02-08 11:07:10|455.91|451.91|455.91|451.91|455.98|451.98|455.9|451.9|17
1612782440000|2021-02-08 11:07:20|455.99|451.99|456|452|456.06|452.06|455.93|451.93|25
1612782450000|2021-02-08 11:07:30|455.98|451.98|455.97|451.97|456|452|455.93|451.93|15
1612782460000|2021-02-08 11:07:40|455.96|451.96|456.04|452.04|456.04|452.04|455.96|451.96|19
1612782470000|2021-02-08 11:07:50|456.03|452.03|456.03|452.03|456.07|452.07|456.02|452.02|15
1612782480000|2021-02-08 11:08:00|456.05|452.05|455.92|451.92|456.05|452.05|455.91|451.91|13
1612782490000|2021-02-08 11:08:10|455.91|451.91|455.71|451.71|455.92|451.92|455.71|451.71|21
1612782500000|2021-02-08 11:08:20|455.69|451.69|455.53|451.53|455.69|451.69|455.53|451.53|20
1612782510000|2021-02-08 11:08:30|455.56|451.56|455.62|451.62|455.64|451.64|455.56|451.56|14
1612782520000|2021-02-08 11:08:40|455.63|451.63|455.57|451.57|455.64|451.64|455.55|451.55|11
1612782530000|2021-02-08 11:08:50|455.58|451.58|455.43|451.43|455.59|451.59|455.43|451.43|21
1612782540000|2021-02-08 11:09:00|455.42|451.42|455.46|451.46|455.47|451.47|455.42|451.42|15
1612782550000|2021-02-08 11:09:10|455.45|451.45|455.51|451.51|455.52|451.52|455.45|451.45|14
1612782560000|2021-02-08 11:09:20|455.53|451.53|455.48|451.48|455.53|451.53|455.47|451.47|14
1612782570000|2021-02-08 11:09:30|455.49|451.49|455.49|451.49|455.55|451.55|455.48|451.48|21
1612782580000|2021-02-08 11:09:40|455.5|451.5|455.39|451.39|455.52|451.52|455.33|451.33|22
1612782590000|2021-02-08 11:09:50|455.38|451.38|455.39|451.39|455.44|451.44|455.35|451.35|18
1612782600000|2021-02-08 11:10:00|455.38|451.38|455.46|451.46|455.52|451.52|455.32|451.32|28
1612782610000|2021-02-08 11:10:10|455.49|451.49|455.49|451.49|455.52|451.52|455.49|451.49|16
1612782620000|2021-02-08 11:10:20|455.48|451.48|455.34|451.34|455.48|451.48|455.32|451.32|16
1612782630000|2021-02-08 11:10:30|455.32|451.32|455.25|451.25|455.39|451.39|455.23|451.23|23
1612782640000|2021-02-08 11:10:40|455.24|451.24|455.28|451.28|455.34|451.34|455.22|451.22|21
1612782650000|2021-02-08 11:10:50|455.27|451.27|455.26|451.26|455.33|451.33|455.23|451.23|22
1612782660000|2021-02-08 11:11:00|455.32|451.32|455.33|451.33|455.33|451.33|455.24|451.24|31
1612782670000|2021-02-08 11:11:10|455.37|451.37|455.43|451.43|455.43|451.43|455.29|451.29|19
1612782680000|2021-02-08 11:11:20|455.42|451.42|455.33|451.33|455.42|451.42|455.32|451.32|20
1612782690000|2021-02-08 11:11:30|455.34|451.34|455.32|451.32|455.38|451.38|455.3|451.3|19
1612782700000|2021-02-08 11:11:40|455.3|451.3|455.25|451.25|455.31|451.31|455.19|451.19|19
1612782710000|2021-02-08 11:11:50|455.21|451.21|455.23|451.23|455.32|451.32|455.21|451.21|20
1612782720000|2021-02-08 11:12:00|455.27|451.27|455.25|451.25|455.27|451.27|455.23|451.23|10
1612782730000|2021-02-08 11:12:10|455.26|451.26|455.28|451.28|455.3|451.3|455.24|451.24|15
1612782740000|2021-02-08 11:12:20|455.27|451.27|455.28|451.28|455.35|451.35|455.26|451.26|25
1612782750000|2021-02-08 11:12:30|455.31|451.31|455.3|451.3|455.34|451.34|455.28|451.28|18
1612782760000|2021-02-08 11:12:40|455.31|451.31|455.26|451.26|455.31|451.31|455.2|451.2|17
1612782770000|2021-02-08 11:12:50|455.22|451.22|455.21|451.21|455.29|451.29|455.21|451.21|15
1612782780000|2021-02-08 11:13:00|455.22|451.22|455.34|451.34|455.41|451.41|455.22|451.22|24
1612782790000|2021-02-08 11:13:10|455.36|451.36|455.31|451.31|455.38|451.38|455.29|451.29|24
1612782800000|2021-02-08 11:13:20|455.34|451.34|455.47|451.47|455.49|451.49|455.34|451.34|21
1612782810000|2021-02-08 11:13:30|455.45|451.45|455.45|451.45|455.49|451.49|455.42|451.42|19
1612782820000|2021-02-08 11:13:40|455.44|451.44|455.48|451.48|455.48|451.48|455.43|451.43|19
1612782830000|2021-02-08 11:13:50|455.49|451.49|455.3|451.3|455.49|451.49|455.29|451.29|26
1612782840000|2021-02-08 11:14:00|455.29|451.29|455.19|451.19|455.3|451.3|455.15|451.15|29
1612782850000|2021-02-08 11:14:10|455.18|451.18|455.22|451.22|455.24|451.24|455.18|451.18|18
1612782860000|2021-02-08 11:14:20|455.21|451.21|455.2|451.2|455.24|451.24|455.14|451.14|25
1612782870000|2021-02-08 11:14:30|455.22|451.22|455.27|451.27|455.31|451.31|455.17|451.17|30
1612782880000|2021-02-08 11:14:40|455.29|451.29|455.32|451.32|455.35|451.35|455.29|451.29|24
1612782890000|2021-02-08 11:14:50|455.34|451.34|455.26|451.26|455.34|451.34|455.26|451.26|12
1612782900000|2021-02-08 11:15:00|455.25|451.25|455.35|451.35|455.41|451.41|455.25|451.25|26
1612782910000|2021-02-08 11:15:10|455.31|451.31|455.4|451.4|455.43|451.43|455.3|451.3|24
1612782920000|2021-02-08 11:15:20|455.39|451.39|455.25|451.25|455.4|451.4|455.25|451.25|24
1612782930000|2021-02-08 11:15:30|455.24|451.24|454.77|450.77|455.32|451.32|454.64|450.64|30
1612782940000|2021-02-08 11:15:40|454.68|450.68|454.61|450.61|454.77|450.77|454.61|450.61|25
1612782950000|2021-02-08 11:15:50|454.55|450.55|454.35|450.35|454.55|450.55|454.35|450.35|23
1612782960000|2021-02-08 11:16:00|454.24|450.24|454.11|450.11|454.3|450.3|454.1|450.1|26
1612782970000|2021-02-08 11:16:10|454.05|450.05|454.03|450.03|454.11|450.11|454.01|450.01|22
1612782980000|2021-02-08 11:16:20|454|450|453.99|449.99|454|450|453.97|449.97|10
1612782990000|2021-02-08 11:16:30|453.98|449.98|453.97|449.97|454.02|450.02|453.87|449.87|18
1612783000000|2021-02-08 11:16:40|453.96|449.96|454.02|450.02|454.04|450.04|453.96|449.96|27
1612783010000|2021-02-08 11:16:50|454|450|453.98|449.98|454.04|450.04|453.98|449.98|16
1612783020000|2021-02-08 11:17:00|454|450|453.97|449.97|454|450|453.95|449.95|17
1612783030000|2021-02-08 11:17:10|453.96|449.96|453.88|449.88|453.99|449.99|453.87|449.87|19
1612783040000|2021-02-08 11:17:20|453.86|449.86|453.76|449.76|453.86|449.86|453.73|449.73|21
1612783050000|2021-02-08 11:17:30|453.71|449.71|453.81|449.81|453.82|449.82|453.71|449.71|18
1612783060000|2021-02-08 11:17:40|453.8|449.8|453.93|449.93|453.94|449.94|453.8|449.8|12
1612783070000|2021-02-08 11:17:50|453.91|449.91|453.98|449.98|454.07|450.07|453.89|449.89|23
1612783080000|2021-02-08 11:18:00|453.94|449.94|453.92|449.92|454.11|450.11|453.87|449.87|23
1612783090000|2021-02-08 11:18:10|453.91|449.91|454.11|450.11|454.14|450.14|453.9|449.9|24
1612783100000|2021-02-08 11:18:20|454.03|450.03|454.22|450.22|454.22|450.22|454.03|450.03|15
1612783110000|2021-02-08 11:18:30|454.21|450.21|454.24|450.24|454.27|450.27|454.21|450.21|14
1612783120000|2021-02-08 11:18:40|454.25|450.25|454.29|450.29|454.29|450.29|454.21|450.21|19
1612783130000|2021-02-08 11:18:50|454.28|450.28|454.34|450.34|454.34|450.34|454.28|450.28|19
1612783140000|2021-02-08 11:19:00|454.32|450.32|454.18|450.18|454.38|450.38|454.18|450.18|26
1612783150000|2021-02-08 11:19:10|454.24|450.24|454.21|450.21|454.3|450.3|454.21|450.21|19
1612783160000|2021-02-08 11:19:20|454.24|450.24|454.25|450.25|454.25|450.25|454.23|450.23|10
1612783170000|2021-02-08 11:19:30|454.24|450.24|454.24|450.24|454.3|450.3|454.21|450.21|20
1612783180000|2021-02-08 11:19:40|454.25|450.25|454.3|450.3|454.3|450.3|454.25|450.25|9
1612783190000|2021-02-08 11:19:50|454.31|450.31|454.38|450.38|454.38|450.38|454.31|450.31|3
1612783200000|2021-02-08 11:20:00|454.36|450.36|454.46|450.46|454.46|450.46|454.32|450.32|17
1612783210000|2021-02-08 11:20:10|454.44|450.44|454.77|450.77|454.81|450.81|454.42|450.42|30
1612783220000|2021-02-08 11:20:20|454.78|450.78|454.7|450.7|454.78|450.78|454.61|450.61|22
1612783230000|2021-02-08 11:20:30|454.74|450.74|454.55|450.55|454.74|450.74|454.31|450.31|24
1612783240000|2021-02-08 11:20:40|454.57|450.57|454.56|450.56|454.61|450.61|454.49|450.49|23
1612783250000|2021-02-08 11:20:50|454.57|450.57|454.63|450.63|454.64|450.64|454.55|450.55|22
1612783260000|2021-02-08 11:21:00|454.64|450.64|454.68|450.68|454.71|450.71|454.63|450.63|20
1612783270000|2021-02-08 11:21:10|454.67|450.67|454.65|450.65|454.71|450.71|454.65|450.65|23
1612783280000|2021-02-08 11:21:20|454.68|450.68|454.64|450.64|454.68|450.68|454.63|450.63|17
1612783290000|2021-02-08 11:21:30|454.67|450.67|454.6|450.6|454.67|450.67|454.59|450.59|19
1612783300000|2021-02-08 11:21:40|454.61|450.61|454.38|450.38|454.61|450.61|454.37|450.37|22
1612783310000|2021-02-08 11:21:50|454.37|450.37|454.64|450.64|454.64|450.64|454.37|450.37|29
1612783320000|2021-02-08 11:22:00|454.67|450.67|454.87|450.87|454.93|450.93|454.66|450.66|25
1612783330000|2021-02-08 11:22:10|454.89|450.89|454.78|450.78|454.9|450.9|454.77|450.77|26
1612783340000|2021-02-08 11:22:20|454.77|450.77|454.92|450.92|454.92|450.92|454.77|450.77|25
1612783350000|2021-02-08 11:22:30|454.93|450.93|454.95|450.95|454.95|450.95|454.82|450.82|22
1612783360000|2021-02-08 11:22:40|454.94|450.94|454.95|450.95|454.98|450.98|454.87|450.87|17
1612783370000|2021-02-08 11:22:50|454.96|450.96|454.99|450.99|454.99|450.99|454.88|450.88|15
1612783380000|2021-02-08 11:23:00|455.01|451.01|455|451|455.04|451.04|454.99|450.99|27
1612783390000|2021-02-08 11:23:10|454.98|450.98|455.06|451.06|455.09|451.09|454.97|450.97|29
1612783400000|2021-02-08 11:23:20|455.08|451.08|455.07|451.07|455.08|451.08|455.05|451.05|23
1612783410000|2021-02-08 11:23:30|455.05|451.05|454.95|450.95|455.07|451.07|454.91|450.91|32
1612783420000|2021-02-08 11:23:40|454.94|450.94|455.01|451.01|455.04|451.04|454.94|450.94|23
1612783430000|2021-02-08 11:23:50|454.99|450.99|455|451|455.02|451.02|454.99|450.99|14
1612783440000|2021-02-08 11:24:00|455.01|451.01|455.1|451.1|455.1|451.1|455.01|451.01|5
1612783450000|2021-02-08 11:24:10|455.11|451.11|455.11|451.11|455.12|451.12|455.1|451.1|13
1612783460000|2021-02-08 11:24:20|455.12|451.12|455.17|451.17|455.18|451.18|455.11|451.11|10
1612783470000|2021-02-08 11:24:30|455.18|451.18|455.21|451.21|455.22|451.22|455.17|451.17|22
1612783480000|2021-02-08 11:24:40|455.22|451.22|455.23|451.23|455.23|451.23|455.21|451.21|10
1612783490000|2021-02-08 11:24:50|455.24|451.24|455.25|451.25|455.26|451.26|455.23|451.23|14
1612783500000|2021-02-08 11:25:00|455.24|451.24|455.15|451.15|455.26|451.26|455.15|451.15|12
1612783510000|2021-02-08 11:25:10|455.16|451.16|455.17|451.17|455.19|451.19|455.13|451.13|14
1612783520000|2021-02-08 11:25:20|455.16|451.16|455.12|451.12|455.17|451.17|455.11|451.11|8
1612783530000|2021-02-08 11:25:30|455.13|451.13|455.17|451.17|455.18|451.18|455.12|451.12|20
1612783540000|2021-02-08 11:25:40|455.16|451.16|455.23|451.23|455.23|451.23|455.15|451.15|14
1612783550000|2021-02-08 11:25:50|455.24|451.24|455.28|451.28|455.28|451.28|455.24|451.24|12
1612783560000|2021-02-08 11:26:00|455.26|451.26|455.27|451.27|455.32|451.32|455.26|451.26|21
1612783570000|2021-02-08 11:26:10|455.29|451.29|455.3|451.3|455.31|451.31|455.28|451.28|13
1612783580000|2021-02-08 11:26:20|455.28|451.28|455.29|451.29|455.32|451.32|455.28|451.28|23
1612783590000|2021-02-08 11:26:30|455.31|451.31|455.29|451.29|455.31|451.31|455.29|451.29|18
1612783600000|2021-02-08 11:26:40|455.31|451.31|455.29|451.29|455.32|451.32|455.27|451.27|15
1612783610000|2021-02-08 11:26:50|455.26|451.26|455.26|451.26|455.31|451.31|455.26|451.26|9
1612783620000|2021-02-08 11:27:00|455.28|451.28|455.29|451.29|455.31|451.31|455.26|451.26|17
1612783630000|2021-02-08 11:27:10|455.27|451.27|455.31|451.31|455.36|451.36|455.25|451.25|26
1612783640000|2021-02-08 11:27:20|455.35|451.35|455.33|451.33|455.35|451.35|455.25|451.25|13
1612783650000|2021-02-08 11:27:30|455.3|451.3|455.27|451.27|455.36|451.36|455.19|451.19|23
1612783660000|2021-02-08 11:27:40|455.19|451.19|455.84|451.84|455.87|451.87|455.19|451.19|18
1612783670000|2021-02-08 11:27:50|455.85|451.85|455.85|451.85|455.87|451.87|455.78|451.78|24
1612783680000|2021-02-08 11:28:00|455.83|451.83|455.98|451.98|456.31|452.31|455.79|451.79|27
1612783690000|2021-02-08 11:28:10|455.99|451.99|456.99|452.99|456.99|452.99|455.99|451.99|19
1612783700000|2021-02-08 11:28:20|456.98|452.98|457.01|453.01|457.04|453.04|456.98|452.98|12
1612783710000|2021-02-08 11:28:30|457.03|453.03|456.95|452.95|457.03|453.03|456.8|452.8|14
1612783720000|2021-02-08 11:28:40|457|453|457.05|453.05|457.1|453.1|457|453|9
1612783730000|2021-02-08 11:28:50|457.2|453.2|457.28|453.28|457.34|453.34|457.07|453.07|18
1612783740000|2021-02-08 11:29:00|457.39|453.39|457.59|453.59|457.59|453.59|457.39|453.39|22
1612783750000|2021-02-08 11:29:10|457.56|453.56|457.81|453.81|457.93|453.93|457.55|453.55|28
1612783760000|2021-02-08 11:29:20|457.76|453.76|457.89|453.89|457.98|453.98|457.65|453.65|19
1612783770000|2021-02-08 11:29:30|458.11|454.11|457.65|453.65|458.11|454.11|457.65|453.65|27
1612783780000|2021-02-08 11:29:40|457.76|453.76|459.08|455.08|459.12|455.12|457.65|453.65|16
1612783790000|2021-02-08 11:29:50|459.12|455.12|459.29|455.29|459.29|455.29|459.08|455.08|14
1612783800000|2021-02-08 11:30:00|459.26|455.26|459.6|455.6|459.76|455.76|459.18|455.18|15
1612783810000|2021-02-08 11:30:10|459.73|455.73|459.8|455.8|460.27|456.27|459.6|455.6|21
1612783820000|2021-02-08 11:30:20|459.6|455.6|459.91|455.91|460.01|456.01|459.6|455.6|17
1612783830000|2021-02-08 11:30:30|459.6|455.6|460.47|456.47|460.76|456.76|459.6|455.6|8
1612783840000|2021-02-08 11:30:40|459.96|455.96|459.91|455.91|460.29|456.29|459.51|455.51|38
1612783850000|2021-02-08 11:30:50|459.92|455.92|459.55|455.55|459.92|455.92|459.55|455.55|29
1612783860000|2021-02-08 11:31:00|459.56|455.56|460.84|456.84|460.84|456.84|459.56|455.56|35
1612783870000|2021-02-08 11:31:10|460.74|456.74|460.13|456.13|460.74|456.74|459.64|455.64|18
1612783880000|2021-02-08 11:31:20|460.01|456.01|460.43|456.43|460.47|456.47|459.89|455.89|34
1612783890000|2021-02-08 11:31:30|460.45|456.45|460.16|456.16|460.55|456.55|460.06|456.06|32
1612783900000|2021-02-08 11:31:40|460.2|456.2|460.07|456.07|460.22|456.22|459.97|455.97|29
1612783910000|2021-02-08 11:31:50|460.08|456.08|460.23|456.23|460.28|456.28|460|456|28
1612783920000|2021-02-08 11:32:00|460.22|456.22|460.15|456.15|460.35|456.35|460.09|456.09|32
1612783930000|2021-02-08 11:32:10|460.17|456.17|460.01|456.01|460.17|456.17|459.94|455.94|28
1612783940000|2021-02-08 11:32:20|460|456|460.09|456.09|460.11|456.11|460|456|16
1612783950000|2021-02-08 11:32:30|460.11|456.11|460.14|456.14|460.16|456.16|460.1|456.1|27
1612783960000|2021-02-08 11:32:40|460.13|456.13|460.04|456.04|460.15|456.15|460.04|456.04|16
1612783970000|2021-02-08 11:32:50|460|456|459.21|455.21|460.04|456.04|459.21|455.21|32
1612783980000|2021-02-08 11:33:00|459.22|455.22|459.56|455.56|459.59|455.59|459.22|455.22|28
1612783990000|2021-02-08 11:33:10|459.57|455.57|459.38|455.38|459.63|455.63|459.38|455.38|22
1612784000000|2021-02-08 11:33:20|459.41|455.41|458.93|454.93|459.41|455.41|458.89|454.89|27
1612784010000|2021-02-08 11:33:30|458.92|454.92|458.73|454.73|458.92|454.92|458.63|454.63|32
1612784020000|2021-02-08 11:33:40|458.71|454.71|459.13|455.13|459.13|455.13|458.7|454.7|28
1612784030000|2021-02-08 11:33:50|459.04|455.04|458.84|454.84|459.1|455.1|458.8|454.8|29
1612784040000|2021-02-08 11:34:00|458.81|454.81|458.76|454.76|458.81|454.81|458.61|454.61|28
1612784050000|2021-02-08 11:34:10|458.79|454.79|458.27|454.27|458.79|454.79|458.27|454.27|19
1612784060000|2021-02-08 11:34:20|458.26|454.26|458.24|454.24|458.33|454.33|458.24|454.24|22
1612784070000|2021-02-08 11:34:30|458.25|454.25|458.29|454.29|458.31|454.31|458.24|454.24|23
1612784080000|2021-02-08 11:34:40|458.32|454.32|458.05|454.05|458.32|454.32|458.02|454.02|25
1612784090000|2021-02-08 11:34:50|457.99|453.99|457.87|453.87|458|454|457.87|453.87|20
1612784100000|2021-02-08 11:35:00|457.84|453.84|457.91|453.91|457.99|453.99|457.71|453.71|29
1612784110000|2021-02-08 11:35:10|457.9|453.9|457.84|453.84|457.99|453.99|457.84|453.84|21
1612784120000|2021-02-08 11:35:20|457.86|453.86|457.77|453.77|457.86|453.86|457.72|453.72|24
1612784130000|2021-02-08 11:35:30|457.76|453.76|457.69|453.69|457.76|453.76|457.67|453.67|24
1612784140000|2021-02-08 11:35:40|457.68|453.68|457.88|453.88|457.9|453.9|457.68|453.68|27
1612784150000|2021-02-08 11:35:50|457.87|453.87|457.78|453.78|457.89|453.89|457.73|453.73|29
1612784160000|2021-02-08 11:36:00|457.8|453.8|457.8|453.8|457.81|453.81|457.75|453.75|22
1612784170000|2021-02-08 11:36:10|457.78|453.78|457.82|453.82|457.83|453.83|457.77|453.77|24
1612784180000|2021-02-08 11:36:20|457.81|453.81|457.77|453.77|457.82|453.82|457.72|453.72|18
1612784190000|2021-02-08 11:36:30|457.76|453.76|457.49|453.49|457.8|453.8|457.45|453.45|23
1612784200000|2021-02-08 11:36:40|457.48|453.48|457.31|453.31|457.49|453.49|457.31|453.31|17
1612784210000|2021-02-08 11:36:50|457.32|453.32|457.31|453.31|457.34|453.34|457.28|453.28|20
1612784220000|2021-02-08 11:37:00|457.32|453.32|457.79|453.79|457.81|453.81|457.32|453.32|21
1612784230000|2021-02-08 11:37:10|457.77|453.77|457.55|453.55|457.78|453.78|457.51|453.51|21
1612784240000|2021-02-08 11:37:20|457.56|453.56|457.37|453.37|457.56|453.56|457.36|453.36|29
1612784250000|2021-02-08 11:37:30|457.36|453.36|457.38|453.38|457.42|453.42|457.34|453.34|18
1612784260000|2021-02-08 11:37:40|457.37|453.37|457.04|453.04|457.37|453.37|457.04|453.04|26
1612784270000|2021-02-08 11:37:50|457.05|453.05|456.95|452.95|457.14|453.14|456.95|452.95|24
1612784280000|2021-02-08 11:38:00|456.94|452.94|457.05|453.05|457.07|453.07|456.93|452.93|23
1612784290000|2021-02-08 11:38:10|457.07|453.07|457.3|453.3|457.3|453.3|457.04|453.04|29
1612784300000|2021-02-08 11:38:20|457.34|453.34|457.32|453.32|457.38|453.38|457.3|453.3|25
1612784310000|2021-02-08 11:38:30|457.33|453.33|457.42|453.42|457.45|453.45|457.31|453.31|28
1612784320000|2021-02-08 11:38:40|457.44|453.44|457.24|453.24|457.44|453.44|457.14|453.14|24
1612784330000|2021-02-08 11:38:50|457.25|453.25|457.3|453.3|457.33|453.33|457.24|453.24|30
1612784340000|2021-02-08 11:39:00|457.31|453.31|457.57|453.57|457.57|453.57|457.31|453.31|23
1612784350000|2021-02-08 11:39:10|457.58|453.58|457.6|453.6|457.64|453.64|457.58|453.58|16
1612784360000|2021-02-08 11:39:20|457.61|453.61|457.6|453.6|457.63|453.63|457.6|453.6|15
1612784370000|2021-02-08 11:39:30|457.61|453.61|457.68|453.68|457.75|453.75|457.6|453.6|20
1612784380000|2021-02-08 11:39:40|457.67|453.67|457.54|453.54|457.75|453.75|457.54|453.54|25
1612784390000|2021-02-08 11:39:50|457.53|453.53|457.49|453.49|457.59|453.59|457.42|453.42|25
1612784400000|2021-02-08 11:40:00|457.48|453.48|457.38|453.38|457.48|453.48|457.33|453.33|18
1612784410000|2021-02-08 11:40:10|457.47|453.47|457.59|453.59|457.59|453.59|457.45|453.45|25
1612784420000|2021-02-08 11:40:20|457.74|453.74|457.88|453.88|457.92|453.92|457.73|453.73|28
1612784430000|2021-02-08 11:40:30|457.9|453.9|457.91|453.91|457.92|453.92|457.87|453.87|20
1612784440000|2021-02-08 11:40:40|457.93|453.93|457.89|453.89|457.98|453.98|457.89|453.89|22
1612784450000|2021-02-08 11:40:50|457.91|453.91|457.94|453.94|457.96|453.96|457.9|453.9|11
1612784460000|2021-02-08 11:41:00|457.91|453.91|457.91|453.91|457.95|453.95|457.9|453.9|14
1612784470000|2021-02-08 11:41:10|457.92|453.92|457.94|453.94|457.94|453.94|457.92|453.92|11
1612784480000|2021-02-08 11:41:20|457.93|453.93|457.95|453.95|457.95|453.95|457.92|453.92|12
1612784490000|2021-02-08 11:41:30|457.93|453.93|457.93|453.93|457.95|453.95|457.93|453.93|5
1612784500000|2021-02-08 11:41:40|457.95|453.95|457.91|453.91|457.95|453.95|457.91|453.91|15
1612784510000|2021-02-08 11:41:50|457.92|453.92|458.07|454.07|458.07|454.07|457.92|453.92|22
1612784520000|2021-02-08 11:42:00|458.08|454.08|457.98|453.98|458.14|454.14|457.97|453.97|28
1612784530000|2021-02-08 11:42:10|457.97|453.97|457.96|453.96|457.98|453.98|457.95|453.95|7
1612784540000|2021-02-08 11:42:20|457.97|453.97|457.98|453.98|457.98|453.98|457.96|453.96|9
1612784550000|2021-02-08 11:42:30|457.97|453.97|457.61|453.61|457.97|453.97|457.57|453.57|24
1612784560000|2021-02-08 11:42:40|457.6|453.6|457.37|453.37|457.62|453.62|457.36|453.36|24
1612784570000|2021-02-08 11:42:50|457.36|453.36|457.31|453.31|457.37|453.37|457.31|453.31|13
1612784580000|2021-02-08 11:43:00|457.3|453.3|457.28|453.28|457.31|453.31|457.28|453.28|7
1612784590000|2021-02-08 11:43:10|457.26|453.26|457.35|453.35|457.4|453.4|457.26|453.26|16
1612784600000|2021-02-08 11:43:20|457.36|453.36|457.34|453.34|457.44|453.44|457.31|453.31|16
1612784610000|2021-02-08 11:43:30|457.35|453.35|457.38|453.38|457.38|453.38|457.34|453.34|9
1612784620000|2021-02-08 11:43:40|457.39|453.39|457.45|453.45|457.52|453.52|457.37|453.37|19
1612784630000|2021-02-08 11:43:50|457.46|453.46|457.45|453.45|457.5|453.5|457.36|453.36|28
1612784640000|2021-02-08 11:44:00|457.44|453.44|457.57|453.57|457.57|453.57|457.42|453.42|28
1612784650000|2021-02-08 11:44:10|457.58|453.58|457.63|453.63|457.63|453.63|457.57|453.57|25
1612784660000|2021-02-08 11:44:20|457.62|453.62|457.64|453.64|457.65|453.65|457.62|453.62|11
1612784670000|2021-02-08 11:44:30|457.67|453.67|457.74|453.74|457.76|453.76|457.65|453.65|21
1612784680000|2021-02-08 11:44:40|457.75|453.75|457.83|453.83|457.87|453.87|457.75|453.75|18
1612784690000|2021-02-08 11:44:50|457.84|453.84|457.85|453.85|457.88|453.88|457.81|453.81|18
1612784700000|2021-02-08 11:45:00|457.86|453.86|457.73|453.73|457.86|453.86|457.69|453.69|19
1612784710000|2021-02-08 11:45:10|457.71|453.71|457.78|453.78|457.84|453.84|457.71|453.71|26
1612784720000|2021-02-08 11:45:20|457.79|453.79|457.78|453.78|457.8|453.8|457.77|453.77|15
1612784730000|2021-02-08 11:45:30|457.79|453.79|457.75|453.75|457.79|453.79|457.74|453.74|20
1612784740000|2021-02-08 11:45:40|457.74|453.74|457.74|453.74|457.79|453.79|457.73|453.73|12
1612784750000|2021-02-08 11:45:50|457.73|453.73|457.78|453.78|457.78|453.78|457.68|453.68|14
1612784760000|2021-02-08 11:46:00|457.77|453.77|457.85|453.85|457.88|453.88|457.77|453.77|22
1612784770000|2021-02-08 11:46:10|457.84|453.84|457.82|453.82|457.88|453.88|457.76|453.76|31
1612784780000|2021-02-08 11:46:20|457.83|453.83|457.69|453.69|457.86|453.86|457.65|453.65|29
1612784790000|2021-02-08 11:46:30|457.66|453.66|457.53|453.53|457.66|453.66|457.48|453.48|17
1612784800000|2021-02-08 11:46:40|457.52|453.52|457.37|453.37|457.53|453.53|457.37|453.37|20
1612784810000|2021-02-08 11:46:50|457.34|453.34|457.23|453.23|457.34|453.34|457.23|453.23|14
1612784820000|2021-02-08 11:47:00|457.24|453.24|457.43|453.43|457.45|453.45|457.24|453.24|14
1612784830000|2021-02-08 11:47:10|457.42|453.42|457.46|453.46|457.55|453.55|457.41|453.41|24
1612784840000|2021-02-08 11:47:20|457.45|453.45|457.23|453.23|457.45|453.45|457.23|453.23|20
1612784850000|2021-02-08 11:47:30|457.22|453.22|457.2|453.2|457.25|453.25|457.19|453.19|22
1612784860000|2021-02-08 11:47:40|457.19|453.19|457.22|453.22|457.22|453.22|457.19|453.19|12
1612784870000|2021-02-08 11:47:50|457.2|453.2|456.98|452.98|457.21|453.21|456.97|452.97|19
1612784880000|2021-02-08 11:48:00|456.97|452.97|457.02|453.02|457.05|453.05|456.93|452.93|9
1612784890000|2021-02-08 11:48:10|457|453|456.93|452.93|457.04|453.04|456.91|452.91|12
1612784900000|2021-02-08 11:48:20|456.92|452.92|456.95|452.95|456.96|452.96|456.9|452.9|11
1612784910000|2021-02-08 11:48:30|457|453|456.93|452.93|457.23|453.23|456.93|452.93|30
1612784920000|2021-02-08 11:48:40|456.92|452.92|456.91|452.91|456.96|452.96|456.9|452.9|13
1612784930000|2021-02-08 11:48:50|456.94|452.94|456.76|452.76|456.94|452.94|456.65|452.65|27
1612784940000|2021-02-08 11:49:00|456.77|452.77|456.75|452.75|456.82|452.82|456.75|452.75|24
1612784950000|2021-02-08 11:49:10|456.77|452.77|456.69|452.69|456.81|452.81|456.69|452.69|22
1612784960000|2021-02-08 11:49:20|456.7|452.7|456.38|452.38|456.7|452.7|456.35|452.35|20
1612784970000|2021-02-08 11:49:30|456.36|452.36|456.41|452.41|456.41|452.41|456.33|452.33|21
1612784980000|2021-02-08 11:49:40|456.36|452.36|456.24|452.24|456.48|452.48|456.24|452.24|31
1612784990000|2021-02-08 11:49:50|456.29|452.29|456.19|452.19|456.34|452.34|456.14|452.14|27
1612785000000|2021-02-08 11:50:00|456.18|452.18|456.29|452.29|456.3|452.3|456.15|452.15|29
1612785010000|2021-02-08 11:50:10|456.28|452.28|456.31|452.31|456.38|452.38|456.28|452.28|20
1612785020000|2021-02-08 11:50:20|456.33|452.33|456.33|452.33|456.36|452.36|456.29|452.29|24
1612785030000|2021-02-08 11:50:30|456.3|452.3|456.44|452.44|456.44|452.44|456.3|452.3|23
1612785040000|2021-02-08 11:50:40|456.43|452.43|456.59|452.59|456.68|452.68|456.39|452.39|27
1612785050000|2021-02-08 11:50:50|456.58|452.58|456.49|452.49|456.61|452.61|456.49|452.49|17
1612785060000|2021-02-08 11:51:00|456.5|452.5|456.44|452.44|456.52|452.52|456.39|452.39|21
1612785070000|2021-02-08 11:51:10|456.46|452.46|455.93|451.93|456.47|452.47|455.93|451.93|23
1612785080000|2021-02-08 11:51:20|455.98|451.98|455.99|451.99|456|452|455.94|451.94|29
1612785090000|2021-02-08 11:51:30|455.89|451.89|455.73|451.73|455.89|451.89|455.73|451.73|16
1612785100000|2021-02-08 11:51:40|455.74|451.74|455.84|451.84|455.87|451.87|455.72|451.72|20
1612785110000|2021-02-08 11:51:50|455.83|451.83|455.7|451.7|455.83|451.83|455.7|451.7|21
1612785120000|2021-02-08 11:52:00|455.72|451.72|455.6|451.6|455.73|451.73|455.58|451.58|23
1612785130000|2021-02-08 11:52:10|455.61|451.61|455.55|451.55|455.63|451.63|455.54|451.54|13
1612785140000|2021-02-08 11:52:20|455.54|451.54|455.57|451.57|455.58|451.58|455.45|451.45|21
1612785150000|2021-02-08 11:52:30|455.53|451.53|455.53|451.53|455.56|451.56|455.5|451.5|19
1612785160000|2021-02-08 11:52:40|455.54|451.54|455.56|451.56|455.59|451.59|455.54|451.54|5
1612785170000|2021-02-08 11:52:50|455.63|451.63|455.57|451.57|455.7|451.7|455.56|451.56|18
1612785180000|2021-02-08 11:53:00|455.58|451.58|455.23|451.23|455.58|451.58|455.23|451.23|21
1612785190000|2021-02-08 11:53:10|455.2|451.2|455.08|451.08|455.22|451.22|455.07|451.07|15
1612785200000|2021-02-08 11:53:20|455.07|451.07|454.99|450.99|455.08|451.08|454.99|450.99|15
1612785210000|2021-02-08 11:53:30|455.01|451.01|454.91|450.91|455.01|451.01|454.86|450.86|21
1612785220000|2021-02-08 11:53:40|454.9|450.9|455.09|451.09|455.12|451.12|454.9|450.9|30
1612785230000|2021-02-08 11:53:50|455.1|451.1|455.09|451.09|455.1|451.1|454.99|450.99|23
1612785240000|2021-02-08 11:54:00|455.07|451.07|455.03|451.03|455.16|451.16|455|451|22
1612785250000|2021-02-08 11:54:10|455.04|451.04|455.32|451.32|455.34|451.34|455.04|451.04|27
1612785260000|2021-02-08 11:54:20|455.34|451.34|455.43|451.43|455.45|451.45|455.29|451.29|24
1612785270000|2021-02-08 11:54:30|455.45|451.45|455.24|451.24|455.45|451.45|455.24|451.24|19
1612785280000|2021-02-08 11:54:40|455.22|451.22|455.51|451.51|455.51|451.51|455.22|451.22|24
1612785290000|2021-02-08 11:54:50|455.53|451.53|455.51|451.51|455.53|451.53|455.49|451.49|13
1612785300000|2021-02-08 11:55:00|455.5|451.5|455.34|451.34|455.54|451.54|455.34|451.34|23
1612785310000|2021-02-08 11:55:10|455.32|451.32|455.4|451.4|455.43|451.43|455.32|451.32|23
1612785320000|2021-02-08 11:55:20|455.36|451.36|455.38|451.38|455.38|451.38|455.28|451.28|30
1612785330000|2021-02-08 11:55:30|455.41|451.41|455.35|451.35|455.42|451.42|455.3|451.3|24
1612785340000|2021-02-08 11:55:40|455.34|451.34|455.36|451.36|455.4|451.4|455.33|451.33|17
1612785350000|2021-02-08 11:55:50|455.39|451.39|455.4|451.4|455.41|451.41|455.36|451.36|21
1612785360000|2021-02-08 11:56:00|455.39|451.39|455.19|451.19|455.39|451.39|455.19|451.19|14
1612785370000|2021-02-08 11:56:10|455.18|451.18|455.19|451.19|455.21|451.21|455.18|451.18|14
1612785380000|2021-02-08 11:56:20|455.22|451.22|455.38|451.38|455.4|451.4|455.2|451.2|20
1612785390000|2021-02-08 11:56:30|455.37|451.37|455.39|451.39|455.41|451.41|455.37|451.37|9
1612785400000|2021-02-08 11:56:40|455.4|451.4|455.55|451.55|455.63|451.63|455.4|451.4|15
1612785410000|2021-02-08 11:56:50|455.57|451.57|455.56|451.56|455.57|451.57|455.51|451.51|9
1612785420000|2021-02-08 11:57:00|455.77|451.77|455.73|451.73|455.77|451.77|455.53|451.53|14
1612785430000|2021-02-08 11:57:10|455.71|451.71|455.68|451.68|455.77|451.77|455.68|451.68|11
1612785440000|2021-02-08 11:57:20|455.67|451.67|455.62|451.62|455.67|451.67|455.61|451.61|8
1612785450000|2021-02-08 11:57:30|455.66|451.66|455.84|451.84|455.84|451.84|455.65|451.65|12
1612785460000|2021-02-08 11:57:40|455.83|451.83|456.03|452.03|456.13|452.13|455.73|451.73|26
1612785470000|2021-02-08 11:57:50|456.01|452.01|456.07|452.07|456.1|452.1|456.01|452.01|14
1612785480000|2021-02-08 11:58:00|456.11|452.11|457.17|453.17|457.17|453.17|456.11|452.11|21
1612785490000|2021-02-08 11:58:10|457.14|453.14|457.11|453.11|457.16|453.16|457.11|453.11|11
1612785500000|2021-02-08 11:58:20|457.12|453.12|457.48|453.48|457.56|453.56|457.12|453.12|22
1612785510000|2021-02-08 11:58:30|457.49|453.49|457.29|453.29|457.61|453.61|457.26|453.26|18
1612785520000|2021-02-08 11:58:40|457.28|453.28|457.42|453.42|457.5|453.5|457.28|453.28|31
1612785530000|2021-02-08 11:58:50|457.4|453.4|457.19|453.19|457.4|453.4|457.1|453.1|29
1612785540000|2021-02-08 11:59:00|457.16|453.16|457.26|453.26|457.33|453.33|457.07|453.07|29
1612785550000|2021-02-08 11:59:10|457.27|453.27|457.25|453.25|457.27|453.27|457.18|453.18|17
1612785560000|2021-02-08 11:59:20|457.28|453.28|457.23|453.23|457.3|453.3|457.22|453.22|18
1612785570000|2021-02-08 11:59:30|457.24|453.24|457.1|453.1|457.36|453.36|457.1|453.1|22
1612785580000|2021-02-08 11:59:40|457.13|453.13|457.18|453.18|457.23|453.23|457.13|453.13|24
1612785590000|2021-02-08 11:59:50|457.17|453.17|457.06|453.06|457.22|453.22|456.92|452.92|28
1612785600000|2021-02-08 12:00:00|457.09|453.09|456.99|452.99|457.09|453.09|456.94|452.94|31
1612785610000|2021-02-08 12:00:10|457.01|453.01|456.9|452.9|457.08|453.08|456.9|452.9|23
1612785620000|2021-02-08 12:00:20|456.92|452.92|456.98|452.98|457|453|456.89|452.89|23
1612785630000|2021-02-08 12:00:30|457.01|453.01|457.01|453.01|457.03|453.03|456.98|452.98|25
1612785640000|2021-02-08 12:00:40|457|453|456.94|452.94|457.06|453.06|456.93|452.93|28
1612785650000|2021-02-08 12:00:50|456.95|452.95|457.71|453.71|457.78|453.78|456.94|452.94|30
1612785660000|2021-02-08 12:01:00|457.7|453.7|457.91|453.91|457.92|453.92|457.7|453.7|21
1612785670000|2021-02-08 12:01:10|457.95|453.95|458.06|454.06|458.17|454.17|457.95|453.95|22
1612785680000|2021-02-08 12:01:20|458.07|454.07|458.03|454.03|458.14|454.14|457.99|453.99|23
1612785690000|2021-02-08 12:01:30|458.02|454.02|457.93|453.93|458.1|454.1|457.86|453.86|27
1612785700000|2021-02-08 12:01:40|457.94|453.94|458.01|454.01|458.05|454.05|457.93|453.93|22
1612785710000|2021-02-08 12:01:50|457.93|453.93|458.05|454.05|458.16|454.16|457.93|453.93|27
1612785720000|2021-02-08 12:02:00|458.02|454.02|457.97|453.97|458.08|454.08|457.97|453.97|13
1612785730000|2021-02-08 12:02:10|458.02|454.02|457.98|453.98|458.24|454.24|457.92|453.92|24
1612785740000|2021-02-08 12:02:20|457.96|453.96|457.98|453.98|458.07|454.07|457.96|453.96|12
1612785750000|2021-02-08 12:02:30|457.97|453.97|458.03|454.03|458.08|454.08|457.95|453.95|24
1612785760000|2021-02-08 12:02:40|457.97|453.97|457.97|453.97|457.99|453.99|457.94|453.94|20
1612785770000|2021-02-08 12:02:50|457.95|453.95|457.86|453.86|457.95|453.95|457.84|453.84|17
1612785780000|2021-02-08 12:03:00|457.79|453.79|457.8|453.8|457.83|453.83|457.72|453.72|17
1612785790000|2021-02-08 12:03:10|457.83|453.83|457.79|453.79|457.9|453.9|457.77|453.77|24
1612785800000|2021-02-08 12:03:20|457.82|453.82|457.83|453.83|457.88|453.88|457.76|453.76|25
1612785810000|2021-02-08 12:03:30|457.88|453.88|457.9|453.9|457.9|453.9|457.83|453.83|15
1612785820000|2021-02-08 12:03:40|457.87|453.87|457.92|453.92|457.93|453.93|457.87|453.87|9
1612785830000|2021-02-08 12:03:50|458.03|454.03|458.05|454.05|458.05|454.05|458.01|454.01|9
1612785840000|2021-02-08 12:04:00|458.03|454.03|458.07|454.07|458.14|454.14|457.97|453.97|21
1612785850000|2021-02-08 12:04:10|458.08|454.08|458|454|458.21|454.21|458|454|11
1612785860000|2021-02-08 12:04:20|458.07|454.07|458.06|454.06|458.15|454.15|458.04|454.04|14
1612785870000|2021-02-08 12:04:30|458.07|454.07|458.36|454.36|458.36|454.36|458.03|454.03|11
1612785880000|2021-02-08 12:04:40|458.16|454.16|458.46|454.46|458.48|454.48|458.09|454.09|14
1612785890000|2021-02-08 12:04:50|458.47|454.47|458.47|454.47|458.47|454.47|458.47|454.47|1
1612785900000|2021-02-08 12:05:00|458.48|454.48|458.49|454.49|458.51|454.51|458.48|454.48|6
1612785910000|2021-02-08 12:05:10|458.48|454.48|458.11|454.11|458.48|454.48|458.11|454.11|24
1612785920000|2021-02-08 12:05:20|458.12|454.12|457.98|453.98|458.13|454.13|457.97|453.97|21
1612785930000|2021-02-08 12:05:30|457.96|453.96|457.91|453.91|457.96|453.96|457.74|453.74|28
1612785940000|2021-02-08 12:05:40|457.82|453.82|457.75|453.75|457.86|453.86|457.75|453.75|19
1612785950000|2021-02-08 12:05:50|457.76|453.76|457.96|453.96|457.96|453.96|457.71|453.71|19
1612785960000|2021-02-08 12:06:00|457.99|453.99|458.32|454.32|458.38|454.38|457.99|453.99|22
1612785970000|2021-02-08 12:06:10|458.44|454.44|458.39|454.39|458.47|454.47|458.38|454.38|9
1612785980000|2021-02-08 12:06:20|458.34|454.34|457.99|453.99|458.41|454.41|457.99|453.99|20
1612785990000|2021-02-08 12:06:30|457.98|453.98|457.71|453.71|458.02|454.02|457.7|453.7|20
1612786000000|2021-02-08 12:06:40|457.7|453.7|457.19|453.19|457.71|453.71|457.19|453.19|29
1612786010000|2021-02-08 12:06:50|457.2|453.2|456.61|452.61|457.21|453.21|456.56|452.56|29
1612786020000|2021-02-08 12:07:00|456.64|452.64|456.5|452.5|456.64|452.64|456.47|452.47|22
1612786030000|2021-02-08 12:07:10|456.51|452.51|456.39|452.39|456.65|452.65|456.32|452.32|26
1612786040000|2021-02-08 12:07:20|456.41|452.41|456.13|452.13|456.43|452.43|455.97|451.97|25
1612786050000|2021-02-08 12:07:30|456.14|452.14|456.01|452.01|456.14|452.14|455.98|451.98|22
1612786060000|2021-02-08 12:07:40|456|452|455.73|451.73|456.01|452.01|455.68|451.68|24
1612786070000|2021-02-08 12:07:50|455.72|451.72|455.34|451.34|456.13|452.13|455.23|451.23|26
1612786080000|2021-02-08 12:08:00|455.33|451.33|455.33|451.33|455.39|451.39|455.2|451.2|25
1612786090000|2021-02-08 12:08:10|455.31|451.31|455.21|451.21|455.31|451.31|455.15|451.15|33
1612786100000|2021-02-08 12:08:20|455.2|451.2|455.11|451.11|455.27|451.27|455.11|451.11|31
1612786110000|2021-02-08 12:08:30|455.12|451.12|455.14|451.14|455.2|451.2|455.12|451.12|21
1612786120000|2021-02-08 12:08:40|455.18|451.18|455.15|451.15|455.19|451.19|455.1|451.1|28
1612786130000|2021-02-08 12:08:50|455.13|451.13|455.12|451.12|455.18|451.18|455.09|451.09|29
1612786140000|2021-02-08 12:09:00|455.13|451.13|455.41|451.41|455.41|451.41|455.12|451.12|22
1612786150000|2021-02-08 12:09:10|455.4|451.4|455.35|451.35|455.46|451.46|455.35|451.35|14
1612786160000|2021-02-08 12:09:20|455.15|451.15|455.2|451.2|455.34|451.34|455.08|451.08|30
1612786170000|2021-02-08 12:09:30|455.21|451.21|455.21|451.21|455.27|451.27|455.06|451.06|26
1612786180000|2021-02-08 12:09:40|455.23|451.23|455.17|451.17|455.24|451.24|455.14|451.14|23
1612786190000|2021-02-08 12:09:50|455.16|451.16|455.24|451.24|455.34|451.34|455.16|451.16|32
1612786200000|2021-02-08 12:10:00|455.15|451.15|455.13|451.13|455.2|451.2|455.11|451.11|31
1612786210000|2021-02-08 12:10:10|455.16|451.16|454.56|450.56|455.17|451.17|454.31|450.31|31
1612786220000|2021-02-08 12:10:20|454.41|450.41|454.46|450.46|454.48|450.48|454.28|450.28|25
1612786230000|2021-02-08 12:10:30|454.45|450.45|453.93|449.93|454.45|450.45|453.93|449.93|34
1612786240000|2021-02-08 12:10:40|453.92|449.92|453.94|449.94|453.99|449.99|453.85|449.85|18
1612786250000|2021-02-08 12:10:50|453.91|449.91|454.02|450.02|454.04|450.04|453.76|449.76|28
1612786260000|2021-02-08 12:11:00|454.01|450.01|454.02|450.02|454.08|450.08|453.96|449.96|28
1612786270000|2021-02-08 12:11:10|454|450|454.11|450.11|454.2|450.2|453.99|449.99|25
1612786280000|2021-02-08 12:11:20|454.1|450.1|454.1|450.1|454.18|450.18|454.07|450.07|23
1612786290000|2021-02-08 12:11:30|454.08|450.08|453.74|449.74|454.11|450.11|453.74|449.74|29
1612786300000|2021-02-08 12:11:40|453.78|449.78|453.64|449.64|453.84|449.84|453.62|449.62|33
1612786310000|2021-02-08 12:11:50|453.65|449.65|453.55|449.55|453.68|449.68|453.49|449.49|22
1612786320000|2021-02-08 12:12:00|453.52|449.52|453.93|449.93|453.93|449.93|453.52|449.52|27
1612786330000|2021-02-08 12:12:10|453.84|449.84|454.15|450.15|454.15|450.15|453.84|449.84|29
1612786340000|2021-02-08 12:12:20|453.97|449.97|453.93|449.93|454.22|450.22|453.89|449.89|30
1612786350000|2021-02-08 12:12:30|453.91|449.91|453.87|449.87|453.91|449.91|453.65|449.65|29
1612786360000|2021-02-08 12:12:40|453.89|449.89|453.86|449.86|453.92|449.92|453.67|449.67|33
1612786370000|2021-02-08 12:12:50|453.85|449.85|453.68|449.68|453.85|449.85|453.56|449.56|28
1612786380000|2021-02-08 12:13:00|453.72|449.72|453.61|449.61|453.72|449.72|453.57|449.57|29
1612786390000|2021-02-08 12:13:10|453.6|449.6|453.62|449.62|453.66|449.66|453.58|449.58|29
1612786400000|2021-02-08 12:13:20|453.64|449.64|453.65|449.65|453.72|449.72|453.61|449.61|25
1612786410000|2021-02-08 12:13:30|453.63|449.63|453.74|449.74|453.74|449.74|453.61|449.61|23
1612786420000|2021-02-08 12:13:40|453.72|449.72|453.75|449.75|453.84|449.84|453.67|449.67|23
1612786430000|2021-02-08 12:13:50|453.84|449.84|453.95|449.95|454.03|450.03|453.84|449.84|27
1612786440000|2021-02-08 12:14:00|453.96|449.96|454.16|450.16|454.18|450.18|453.93|449.93|23
1612786450000|2021-02-08 12:14:10|454.15|450.15|454.29|450.29|454.29|450.29|454.15|450.15|21
1612786460000|2021-02-08 12:14:20|454.27|450.27|454.29|450.29|454.3|450.3|454.27|450.27|10
1612786470000|2021-02-08 12:14:30|454.28|450.28|454.06|450.06|454.29|450.29|454.06|450.06|19
1612786480000|2021-02-08 12:14:40|454.05|450.05|453.89|449.89|454.09|450.09|453.85|449.85|26
1612786490000|2021-02-08 12:14:50|453.85|449.85|453.8|449.8|453.85|449.85|453.79|449.79|21
1612786500000|2021-02-08 12:15:00|453.81|449.81|454.16|450.16|454.17|450.17|453.78|449.78|29
1612786510000|2021-02-08 12:15:10|454.14|450.14|454.12|450.12|454.26|450.26|454.08|450.08|32
1612786520000|2021-02-08 12:15:20|454.11|450.11|454.27|450.27|454.34|450.34|454.1|450.1|32
1612786530000|2021-02-08 12:15:30|454.28|450.28|454.24|450.24|454.28|450.28|454.23|450.23|14
1612786540000|2021-02-08 12:15:40|454.26|450.26|454.24|450.24|454.29|450.29|454.2|450.2|18
1612786550000|2021-02-08 12:15:50|454.27|450.27|453.88|449.88|454.27|450.27|453.85|449.85|26
1612786560000|2021-02-08 12:16:00|453.87|449.87|453.91|449.91|453.96|449.96|453.87|449.87|19
1612786570000|2021-02-08 12:16:10|453.97|449.97|454.11|450.11|454.12|450.12|453.97|449.97|26
1612786580000|2021-02-08 12:16:20|454.1|450.1|454.08|450.08|454.14|450.14|454.05|450.05|26
1612786590000|2021-02-08 12:16:30|454.09|450.09|454.26|450.26|454.4|450.4|454.09|450.09|28
1612786600000|2021-02-08 12:16:40|454.21|450.21|454.22|450.22|454.39|450.39|454.21|450.21|27
1612786610000|2021-02-08 12:16:50|454.2|450.2|454.18|450.18|454.22|450.22|454.16|450.16|18
1612786620000|2021-02-08 12:17:00|454.17|450.17|454.16|450.16|454.18|450.18|454.15|450.15|9
1612786630000|2021-02-08 12:17:10|454.15|450.15|454.18|450.18|454.18|450.18|454.09|450.09|17
1612786640000|2021-02-08 12:17:20|454.17|450.17|454.29|450.29|454.33|450.33|454.17|450.17|26
1612786650000|2021-02-08 12:17:30|454.25|450.25|454.24|450.24|454.29|450.29|454.18|450.18|19
1612786660000|2021-02-08 12:17:40|454.22|450.22|454.25|450.25|454.25|450.25|454.22|450.22|17
1612786670000|2021-02-08 12:17:50|454.24|450.24|454.29|450.29|454.29|450.29|454.02|450.02|28
1612786680000|2021-02-08 12:18:00|454.23|450.23|454.13|450.13|454.31|450.31|454.13|450.13|18
1612786690000|2021-02-08 12:18:10|454.14|450.14|454.1|450.1|454.16|450.16|454.08|450.08|25
1612786700000|2021-02-08 12:18:20|454.12|450.12|454.16|450.16|454.21|450.21|454.12|450.12|18
1612786710000|2021-02-08 12:18:30|454.15|450.15|454.16|450.16|454.22|450.22|454.12|450.12|22
1612786720000|2021-02-08 12:18:40|454.15|450.15|454.23|450.23|454.26|450.26|454.14|450.14|25
1612786730000|2021-02-08 12:18:50|454.24|450.24|454.37|450.37|454.42|450.42|454.23|450.23|26
1612786740000|2021-02-08 12:19:00|454.36|450.36|454.22|450.22|454.37|450.37|454.19|450.19|20
1612786750000|2021-02-08 12:19:10|454.23|450.23|454.21|450.21|454.23|450.23|454.19|450.19|8
1612786760000|2021-02-08 12:19:20|454.22|450.22|454.25|450.25|454.29|450.29|454.21|450.21|16
1612786770000|2021-02-08 12:19:30|454.23|450.23|454.25|450.25|454.26|450.26|454.23|450.23|16
1612786780000|2021-02-08 12:19:40|454.26|450.26|454.3|450.3|454.33|450.33|454.25|450.25|19
1612786790000|2021-02-08 12:19:50|454.31|450.31|454.33|450.33|454.33|450.33|454.29|450.29|15
1612786800000|2021-02-08 12:20:00|454.31|450.31|454.3|450.3|454.39|450.39|454.29|450.29|13
1612786810000|2021-02-08 12:20:10|454.29|450.29|454.26|450.26|454.3|450.3|454.23|450.23|27
1612786820000|2021-02-08 12:20:20|454.25|450.25|454.29|450.29|454.36|450.36|454.22|450.22|28
1612786830000|2021-02-08 12:20:30|454.28|450.28|454.33|450.33|454.34|450.34|454.27|450.27|23
1612786840000|2021-02-08 12:20:40|454.34|450.34|454.48|450.48|454.51|450.51|454.29|450.29|28
1612786850000|2021-02-08 12:20:50|454.54|450.54|454.51|450.51|454.54|450.54|454.48|450.48|22
1612786860000|2021-02-08 12:21:00|454.49|450.49|454.34|450.34|454.52|450.52|454.34|450.34|17
1612786870000|2021-02-08 12:21:10|454.33|450.33|454.14|450.14|454.36|450.36|454.13|450.13|30
1612786880000|2021-02-08 12:21:20|454.13|450.13|454.13|450.13|454.15|450.15|454.07|450.07|24
1612786890000|2021-02-08 12:21:30|454.12|450.12|454.26|450.26|454.26|450.26|454.04|450.04|22
1612786900000|2021-02-08 12:21:40|454.27|450.27|454.06|450.06|454.31|450.31|454.06|450.06|26
1612786910000|2021-02-08 12:21:50|454.04|450.04|454.03|450.03|454.06|450.06|454|450|22
1612786920000|2021-02-08 12:22:00|454.02|450.02|454.07|450.07|454.07|450.07|453.99|449.99|22
1612786930000|2021-02-08 12:22:10|454.06|450.06|453.85|449.85|454.08|450.08|453.83|449.83|29
1612786940000|2021-02-08 12:22:20|453.87|449.87|453.89|449.89|454.05|450.05|453.85|449.85|26
1612786950000|2021-02-08 12:22:30|453.86|449.86|453.98|449.98|454|450|453.86|449.86|26
1612786960000|2021-02-08 12:22:40|453.99|449.99|454.2|450.2|454.2|450.2|453.98|449.98|23
1612786970000|2021-02-08 12:22:50|454.17|450.17|454.32|450.32|454.32|450.32|454.17|450.17|13
1612786980000|2021-02-08 12:23:00|454.33|450.33|454.32|450.32|454.34|450.34|454.27|450.27|12
1612786990000|2021-02-08 12:23:10|454.31|450.31|454.22|450.22|454.32|450.32|454.2|450.2|8
1612787000000|2021-02-08 12:23:20|454.2|450.2|454.21|450.21|454.22|450.22|454.14|450.14|20
1612787010000|2021-02-08 12:23:30|454.2|450.2|454.16|450.16|454.21|450.21|454.1|450.1|25
1612787020000|2021-02-08 12:23:40|454.17|450.17|454.17|450.17|454.19|450.19|454.11|450.11|22
1612787030000|2021-02-08 12:23:50|454.18|450.18|454.17|450.17|454.18|450.18|454.1|450.1|22
1612787040000|2021-02-08 12:24:00|454.16|450.16|454.24|450.24|454.26|450.26|454.13|450.13|18
1612787050000|2021-02-08 12:24:10|454.25|450.25|454.21|450.21|454.37|450.37|454.19|450.19|29
1612787060000|2021-02-08 12:24:20|454.22|450.22|454.07|450.07|454.23|450.23|454.07|450.07|27
1612787070000|2021-02-08 12:24:30|454.05|450.05|454.11|450.11|454.15|450.15|454.04|450.04|30
1612787080000|2021-02-08 12:24:40|454.06|450.06|454.19|450.19|454.22|450.22|454.04|450.04|29
1612787090000|2021-02-08 12:24:50|454.2|450.2|454.07|450.07|454.23|450.23|453.96|449.96|28
1612787100000|2021-02-08 12:25:00|454.06|450.06|454.08|450.08|454.08|450.08|453.98|449.98|15
1612787110000|2021-02-08 12:25:10|454.09|450.09|454.08|450.08|454.09|450.09|454.01|450.01|25
1612787120000|2021-02-08 12:25:20|454.07|450.07|454.08|450.08|454.09|450.09|454.03|450.03|19
1612787130000|2021-02-08 12:25:30|454.07|450.07|454.07|450.07|454.08|450.08|454.07|450.07|5
1612787140000|2021-02-08 12:25:40|454.08|450.08|454.18|450.18|454.23|450.23|454.08|450.08|15
1612787150000|2021-02-08 12:25:50|454.17|450.17|454.26|450.26|454.26|450.26|454.17|450.17|12
1612787160000|2021-02-08 12:26:00|454.25|450.25|454.26|450.26|454.29|450.29|454.25|450.25|15
1612787170000|2021-02-08 12:26:10|454.23|450.23|454.2|450.2|454.24|450.24|454.19|450.19|12
1612787180000|2021-02-08 12:26:20|454.19|450.19|454.17|450.17|454.23|450.23|454.16|450.16|19
1612787190000|2021-02-08 12:26:30|454.16|450.16|454.16|450.16|454.25|450.25|454.09|450.09|25
1612787200000|2021-02-08 12:26:40|454.17|450.17|454.21|450.21|454.21|450.21|454.14|450.14|22
1612787210000|2021-02-08 12:26:50|454.16|450.16|454.3|450.3|454.3|450.3|454.15|450.15|20
1612787220000|2021-02-08 12:27:00|454.27|450.27|454.14|450.14|454.32|450.32|454.1|450.1|24
1612787230000|2021-02-08 12:27:10|454.13|450.13|454.18|450.18|454.19|450.19|454.13|450.13|23
1612787240000|2021-02-08 12:27:20|454.19|450.19|454.19|450.19|454.2|450.2|454.08|450.08|25
1612787250000|2021-02-08 12:27:30|454.18|450.18|454.17|450.17|454.22|450.22|454.12|450.12|25
1612787260000|2021-02-08 12:27:40|454.16|450.16|454.1|450.1|454.21|450.21|454.1|450.1|27
1612787270000|2021-02-08 12:27:50|454.09|450.09|453.96|449.96|454.1|450.1|453.91|449.91|38
1612787280000|2021-02-08 12:28:00|453.94|449.94|453.98|449.98|454.05|450.05|453.91|449.91|33
1612787290000|2021-02-08 12:28:10|454.01|450.01|453.98|449.98|454.05|450.05|453.98|449.98|21
1612787300000|2021-02-08 12:28:20|453.95|449.95|454.08|450.08|454.08|450.08|453.88|449.88|25
1612787310000|2021-02-08 12:28:30|454.06|450.06|454|450|454.08|450.08|453.94|449.94|27
1612787320000|2021-02-08 12:28:40|453.96|449.96|454.01|450.01|454.09|450.09|453.88|449.88|27
1612787330000|2021-02-08 12:28:50|454|450|453.86|449.86|454|450|453.86|449.86|14
1612787340000|2021-02-08 12:29:00|453.88|449.88|454.07|450.07|454.12|450.12|453.82|449.82|14
1612787350000|2021-02-08 12:29:10|454.08|450.08|454.06|450.06|454.09|450.09|454.03|450.03|18
1612787360000|2021-02-08 12:29:20|454.08|450.08|453.7|449.7|454.09|450.09|453.67|449.67|30
1612787370000|2021-02-08 12:29:30|453.69|449.69|453.78|449.78|453.8|449.8|453.69|449.69|28
1612787380000|2021-02-08 12:29:40|453.82|449.82|453.99|449.99|453.99|449.99|453.77|449.77|34
1612787390000|2021-02-08 12:29:50|453.98|449.98|453.92|449.92|453.98|449.98|453.89|449.89|24
1612787400000|2021-02-08 12:30:00|453.91|449.91|453.75|449.75|453.92|449.92|453.75|449.75|23
1612787410000|2021-02-08 12:30:10|453.66|449.66|453.67|449.67|453.72|449.72|453.65|449.65|30
1612787420000|2021-02-08 12:30:20|453.64|449.64|453.51|449.51|453.64|449.64|453.51|449.51|12
1612787430000|2021-02-08 12:30:30|453.5|449.5|453.51|449.51|453.52|449.52|453.43|449.43|24
1612787440000|2021-02-08 12:30:40|453.52|449.52|453.64|449.64|453.64|449.64|453.48|449.48|25
1612787450000|2021-02-08 12:30:50|453.61|449.61|453.66|449.66|453.7|449.7|453.61|449.61|30
1612787460000|2021-02-08 12:31:00|453.67|449.67|453.68|449.68|453.69|449.69|453.65|449.65|15
1612787470000|2021-02-08 12:31:10|453.67|449.67|453.45|449.45|453.69|449.69|453.43|449.43|27
1612787480000|2021-02-08 12:31:20|453.47|449.47|453.31|449.31|453.47|449.47|453.3|449.3|13
1612787490000|2021-02-08 12:31:30|453.26|449.26|453.19|449.19|453.26|449.26|453.19|449.19|19
1612787500000|2021-02-08 12:31:40|453.18|449.18|453.2|449.2|453.38|449.38|453.16|449.16|30
1612787510000|2021-02-08 12:31:50|453.19|449.19|452.95|448.95|453.21|449.21|452.9|448.9|24
1612787520000|2021-02-08 12:32:00|452.94|448.94|452.87|448.87|452.99|448.99|452.78|448.78|29
1612787530000|2021-02-08 12:32:10|452.86|448.86|452.79|448.79|452.91|448.91|452.79|448.79|28
1612787540000|2021-02-08 12:32:20|452.77|448.77|452.77|448.77|452.79|448.79|452.7|448.7|24
1612787550000|2021-02-08 12:32:30|452.74|448.74|452.56|448.56|452.74|448.74|452.44|448.44|35
1612787560000|2021-02-08 12:32:40|452.53|448.53|452.37|448.37|452.53|448.53|452.37|448.37|31
1612787570000|2021-02-08 12:32:50|452.39|448.39|452.27|448.27|452.39|448.39|452.12|448.12|25
1612787580000|2021-02-08 12:33:00|452.17|448.17|452.55|448.55|452.58|448.58|452.17|448.17|30
1612787590000|2021-02-08 12:33:10|452.57|448.57|452.66|448.66|452.7|448.7|452.57|448.57|18
1612787600000|2021-02-08 12:33:20|452.68|448.68|452.81|448.81|452.81|448.81|452.67|448.67|22
1612787610000|2021-02-08 12:33:30|452.79|448.79|452.84|448.84|453.05|449.05|452.73|448.73|24
1612787620000|2021-02-08 12:33:40|452.83|448.83|453.36|449.36|453.37|449.37|452.76|448.76|24
1612787630000|2021-02-08 12:33:50|453.28|449.28|453.51|449.51|453.52|449.52|453.27|449.27|17
1612787640000|2021-02-08 12:34:00|453.52|449.52|453.2|449.2|453.55|449.55|453.2|449.2|20
1612787650000|2021-02-08 12:34:10|453.22|449.22|453.23|449.23|453.23|449.23|453.02|449.02|26
1612787660000|2021-02-08 12:34:20|453.21|449.21|453.38|449.38|453.42|449.42|453.16|449.16|29
1612787670000|2021-02-08 12:34:30|453.4|449.4|453.48|449.48|453.5|449.5|453.38|449.38|31
1612787680000|2021-02-08 12:34:40|453.5|449.5|453.63|449.63|453.63|449.63|453.5|449.5|23
1612787690000|2021-02-08 12:34:50|453.61|449.61|453.75|449.75|453.75|449.75|453.57|449.57|21
1612787700000|2021-02-08 12:35:00|453.77|449.77|453.6|449.6|453.87|449.87|453.6|449.6|33
1612787710000|2021-02-08 12:35:10|453.61|449.61|453.48|449.48|453.61|449.61|453.48|449.48|27
1612787720000|2021-02-08 12:35:20|453.46|449.46|453.29|449.29|453.46|449.46|453.14|449.14|31
1612787730000|2021-02-08 12:35:30|453.27|449.27|453.36|449.36|453.36|449.36|453.23|449.23|24
1612787740000|2021-02-08 12:35:40|453.37|449.37|453.63|449.63|453.66|449.66|453.31|449.31|30
1612787750000|2021-02-08 12:35:50|453.64|449.64|453.44|449.44|453.71|449.71|453.42|449.42|32
1612787760000|2021-02-08 12:36:00|453.45|449.45|453.63|449.63|453.68|449.68|453.44|449.44|30
1612787770000|2021-02-08 12:36:10|453.62|449.62|453.55|449.55|453.67|449.67|453.54|449.54|21
1612787780000|2021-02-08 12:36:20|453.56|449.56|453.28|449.28|453.61|449.61|453.27|449.27|30
1612787790000|2021-02-08 12:36:30|453.27|449.27|453.4|449.4|453.4|449.4|453.27|449.27|28
1612787800000|2021-02-08 12:36:40|453.38|449.38|453.5|449.5|453.54|449.54|453.36|449.36|29
1612787810000|2021-02-08 12:36:50|453.51|449.51|453.59|449.59|453.59|449.59|453.51|449.51|20
1612787820000|2021-02-08 12:37:00|453.58|449.58|453.49|449.49|453.59|449.59|453.49|449.49|22
1612787830000|2021-02-08 12:37:10|453.48|449.48|453.44|449.44|453.56|449.56|453.44|449.44|28
1612787840000|2021-02-08 12:37:20|453.43|449.43|453.47|449.47|453.52|449.52|453.43|449.43|25
1612787850000|2021-02-08 12:37:30|453.46|449.46|453.53|449.53|453.54|449.54|453.43|449.43|24
1612787860000|2021-02-08 12:37:40|453.55|449.55|453.44|449.44|453.6|449.6|453.26|449.26|32
1612787870000|2021-02-08 12:37:50|453.38|449.38|453.46|449.46|453.47|449.47|453.35|449.35|18
1612787880000|2021-02-08 12:38:00|453.45|449.45|453.53|449.53|453.57|449.57|453.44|449.44|23
1612787890000|2021-02-08 12:38:10|453.52|449.52|453.56|449.56|453.56|449.56|453.49|449.49|23
1612787900000|2021-02-08 12:38:20|453.54|449.54|453.58|449.58|453.6|449.6|453.54|449.54|14
1612787910000|2021-02-08 12:38:30|453.57|449.57|453.44|449.44|453.6|449.6|453.43|449.43|18
1612787920000|2021-02-08 12:38:40|453.46|449.46|453.49|449.49|453.49|449.49|453.4|449.4|23
1612787930000|2021-02-08 12:38:50|453.52|449.52|453.55|449.55|453.56|449.56|453.48|449.48|25
1612787940000|2021-02-08 12:39:00|453.54|449.54|453.61|449.61|453.64|449.64|453.54|449.54|27
1612787950000|2021-02-08 12:39:10|453.78|449.78|453.83|449.83|453.86|449.86|453.71|449.71|24
1612787960000|2021-02-08 12:39:20|453.86|449.86|453.76|449.76|453.86|449.86|453.75|449.75|19
1612787970000|2021-02-08 12:39:30|453.78|449.78|453.61|449.61|453.78|449.78|453.61|449.61|21
1612787980000|2021-02-08 12:39:40|453.69|449.69|453.84|449.84|453.84|449.84|453.69|449.69|25
1612787990000|2021-02-08 12:39:50|453.82|449.82|453.76|449.76|453.85|449.85|453.76|449.76|23
1612788000000|2021-02-08 12:40:00|453.79|449.79|453.61|449.61|453.83|449.83|453.55|449.55|31
1612788010000|2021-02-08 12:40:10|453.6|449.6|453.71|449.71|453.73|449.73|453.59|449.59|19
1612788020000|2021-02-08 12:40:20|453.72|449.72|453.89|449.89|453.89|449.89|453.72|449.72|8
1612788030000|2021-02-08 12:40:30|453.86|449.86|453.83|449.83|453.89|449.89|453.77|449.77|17
1612788040000|2021-02-08 12:40:40|453.84|449.84|453.83|449.83|453.88|449.88|453.77|449.77|19
1612788050000|2021-02-08 12:40:50|453.78|449.78|453.79|449.79|453.85|449.85|453.72|449.72|14
1612788060000|2021-02-08 12:41:00|453.85|449.85|453.94|449.94|453.94|449.94|453.76|449.76|15
1612788070000|2021-02-08 12:41:10|453.93|449.93|454.14|450.14|454.14|450.14|453.82|449.82|18
1612788080000|2021-02-08 12:41:20|454.1|450.1|453.85|449.85|454.14|450.14|453.8|449.8|19
1612788090000|2021-02-08 12:41:30|453.89|449.89|453.88|449.88|453.89|449.89|453.81|449.81|13
1612788100000|2021-02-08 12:41:40|454.16|450.16|454.02|450.02|454.17|450.17|453.88|449.88|25
1612788110000|2021-02-08 12:41:50|453.94|449.94|453.96|449.96|454.03|450.03|453.94|449.94|30
1612788120000|2021-02-08 12:42:00|453.95|449.95|454.13|450.13|454.17|450.17|453.94|449.94|26
1612788130000|2021-02-08 12:42:10|454.15|450.15|454.15|450.15|454.19|450.19|454.14|450.14|28
1612788140000|2021-02-08 12:42:20|454.16|450.16|454.24|450.24|454.26|450.26|454.14|450.14|31
1612788150000|2021-02-08 12:42:30|454.22|450.22|454.41|450.41|454.45|450.45|454.2|450.2|28
1612788160000|2021-02-08 12:42:40|454.34|450.34|454.5|450.5|454.53|450.53|454.34|450.34|22
1612788170000|2021-02-08 12:42:50|454.51|450.51|454.47|450.47|454.52|450.52|454.46|450.46|17
1612788180000|2021-02-08 12:43:00|454.51|450.51|454.73|450.73|455.07|451.07|454.46|450.46|24
1612788190000|2021-02-08 12:43:10|454.72|450.72|455.26|451.26|455.72|451.72|454.72|450.72|33
1612788200000|2021-02-08 12:43:20|455.07|451.07|455.53|451.53|456.17|452.17|454.44|450.44|20
1612788210000|2021-02-08 12:43:30|455.39|451.39|455.44|451.44|456.94|452.94|454.44|450.44|17
1612788220000|2021-02-08 12:43:40|457.04|453.04|456.48|452.48|457.04|453.04|455.08|451.08|25
1612788230000|2021-02-08 12:43:50|456.56|452.56|457.1|453.1|457.19|453.19|456.51|452.51|32
1612788240000|2021-02-08 12:44:00|457.09|453.09|457.4|453.4|457.69|453.69|457.09|453.09|30
1612788250000|2021-02-08 12:44:10|457.33|453.33|458.07|454.07|458.36|454.36|457.33|453.33|28
1612788260000|2021-02-08 12:44:20|458.08|454.08|459.17|455.17|459.28|455.28|458.08|454.08|32
1612788270000|2021-02-08 12:44:30|459.18|455.18|459.23|455.23|459.44|455.44|459.17|455.17|31
1612788280000|2021-02-08 12:44:40|459.2|455.2|459.39|455.39|459.44|455.44|459.18|455.18|26
1612788290000|2021-02-08 12:44:50|459.42|455.42|459.49|455.49|459.76|455.76|459.28|455.28|34
1612788300000|2021-02-08 12:45:00|459.47|455.47|460.3|456.3|460.3|456.3|459.45|455.45|37
1612788310000|2021-02-08 12:45:10|460.44|456.44|460.67|456.67|460.73|456.73|460.35|456.35|35
1612788320000|2021-02-08 12:45:20|460.74|456.74|461.34|457.34|461.34|457.34|460.74|456.74|36
1612788330000|2021-02-08 12:45:30|461.12|457.12|461.92|457.92|461.98|457.98|461.12|457.12|34
1612788340000|2021-02-08 12:45:40|461.99|457.99|462.34|458.34|462.44|458.44|461.87|457.87|31
1612788350000|2021-02-08 12:45:50|462.23|458.23|460.8|456.8|462.23|458.23|460.8|456.8|31
1612788360000|2021-02-08 12:46:00|460.77|456.77|460.89|456.89|460.9|456.9|460.37|456.37|28
1612788370000|2021-02-08 12:46:10|460.91|456.91|460.72|456.72|460.92|456.92|460.67|456.67|27
1612788380000|2021-02-08 12:46:20|460.66|456.66|461.18|457.18|461.18|457.18|460.66|456.66|31
1612788390000|2021-02-08 12:46:30|461.06|457.06|460.78|456.78|461.51|457.51|460.65|456.65|37
1612788400000|2021-02-08 12:46:40|460.99|456.99|460.65|456.65|461.05|457.05|460.56|456.56|37
1612788410000|2021-02-08 12:46:50|460.77|456.77|460.78|456.78|461.12|457.12|460.75|456.75|39
1612788420000|2021-02-08 12:47:00|460.92|456.92|461.49|457.49|461.55|457.55|460.66|456.66|39
1612788430000|2021-02-08 12:47:10|461.55|457.55|461.53|457.53|462.02|458.02|461.39|457.39|36
1612788440000|2021-02-08 12:47:20|461.55|457.55|461.61|457.61|461.63|457.63|461.34|457.34|34
1612788450000|2021-02-08 12:47:30|461.58|457.58|461.87|457.87|462|458|461.55|457.55|36
1612788460000|2021-02-08 12:47:40|461.89|457.89|461.66|457.66|461.89|457.89|461.6|457.6|33
1612788470000|2021-02-08 12:47:50|461.73|457.73|462.35|458.35|462.42|458.42|461.73|457.73|37
1612788480000|2021-02-08 12:48:00|462.34|458.34|462.08|458.08|462.47|458.47|462.08|458.08|31
1612788490000|2021-02-08 12:48:10|462.11|458.11|462.08|458.08|462.3|458.3|461.83|457.83|34
1612788500000|2021-02-08 12:48:20|462.06|458.06|461.88|457.88|462.06|458.06|461.22|457.22|34
1612788510000|2021-02-08 12:48:30|461.97|457.97|461.7|457.7|462.26|458.26|461.59|457.59|35
1612788520000|2021-02-08 12:48:40|461.79|457.79|462.17|458.17|462.19|458.19|461.79|457.79|32
1612788530000|2021-02-08 12:48:50|462.1|458.1|461.85|457.85|462.1|458.1|461.41|457.41|34
1612788540000|2021-02-08 12:49:00|461.86|457.86|462.14|458.14|462.24|458.24|461.84|457.84|33
1612788550000|2021-02-08 12:49:10|462.18|458.18|462.29|458.29|462.61|458.61|462.14|458.14|34
1612788560000|2021-02-08 12:49:20|462.24|458.24|461.67|457.67|462.25|458.25|461.58|457.58|35
1612788570000|2021-02-08 12:49:30|461.54|457.54|462.37|458.37|462.58|458.58|461.54|457.54|37
1612788580000|2021-02-08 12:49:40|462.32|458.32|462.37|458.37|462.46|458.46|462.23|458.23|32
1612788590000|2021-02-08 12:49:50|462.35|458.35|462.54|458.54|462.54|458.54|461.73|457.73|32
1612788600000|2021-02-08 12:50:00|462.53|458.53|462.71|458.71|462.72|458.72|462.5|458.5|31
1612788610000|2021-02-08 12:50:10|462.69|458.69|462.92|458.92|462.99|458.99|462.67|458.67|26
1612788620000|2021-02-08 12:50:20|462.89|458.89|463.47|459.47|463.5|459.5|462.77|458.77|26
1612788630000|2021-02-08 12:50:30|463.44|459.44|462.69|458.69|463.44|459.44|462.69|458.69|32
1612788640000|2021-02-08 12:50:40|462.66|458.66|462.53|458.53|462.66|458.66|462.26|458.26|25
1612788650000|2021-02-08 12:50:50|462.54|458.54|462.47|458.47|462.65|458.65|462.41|458.41|31
1612788660000|2021-02-08 12:51:00|462.44|458.44|462.64|458.64|462.64|458.64|462.29|458.29|27
1612788670000|2021-02-08 12:51:10|462.65|458.65|462.83|458.83|462.83|458.83|462.54|458.54|30
1612788680000|2021-02-08 12:51:20|462.84|458.84|463.43|459.43|463.67|459.67|462.84|458.84|31
1612788690000|2021-02-08 12:51:30|463.4|459.4|463.07|459.07|463.45|459.45|463.04|459.04|27
1612788700000|2021-02-08 12:51:40|463.3|459.3|463.73|459.73|463.76|459.76|463.26|459.26|29
1612788710000|2021-02-08 12:51:50|463.77|459.77|463.79|459.79|463.8|459.8|463.66|459.66|25
1612788720000|2021-02-08 12:52:00|463.89|459.89|464.24|460.24|464.42|460.42|463.89|459.89|34
1612788730000|2021-02-08 12:52:10|464.23|460.23|463.81|459.81|464.37|460.37|463.54|459.54|36
1612788740000|2021-02-08 12:52:20|463.83|459.83|464.43|460.43|464.43|460.43|463.39|459.39|32
1612788750000|2021-02-08 12:52:30|464.41|460.41|464.15|460.15|464.52|460.52|463.83|459.83|32
1612788760000|2021-02-08 12:52:40|464.11|460.11|464.78|460.78|464.86|460.86|464|460|33
1612788770000|2021-02-08 12:52:50|464.8|460.8|464.46|460.46|464.8|460.8|464.37|460.37|33
1612788780000|2021-02-08 12:53:00|464.44|460.44|464.9|460.9|464.95|460.95|464.44|460.44|35
1612788790000|2021-02-08 12:53:10|464.88|460.88|464.76|460.76|465.11|461.11|464.65|460.65|31
1612788800000|2021-02-08 12:53:20|464.75|460.75|464.87|460.87|464.89|460.89|464.73|460.73|31
1612788810000|2021-02-08 12:53:30|464.91|460.91|464.68|460.68|465.08|461.08|464.63|460.63|36
1612788820000|2021-02-08 12:53:40|464.63|460.63|465.7|461.7|465.7|461.7|464.63|460.63|29
1612788830000|2021-02-08 12:53:50|465.53|461.53|465.74|461.74|465.78|461.78|465.53|461.53|36
1612788840000|2021-02-08 12:54:00|465.77|461.77|465.52|461.52|465.94|461.94|465.41|461.41|36
1612788850000|2021-02-08 12:54:10|465.62|461.62|465.93|461.93|466.1|462.1|465.62|461.62|34
1612788860000|2021-02-08 12:54:20|465.84|461.84|465.68|461.68|465.85|461.85|465.42|461.42|36
1612788870000|2021-02-08 12:54:30|465.69|461.69|465.71|461.71|465.83|461.83|465.5|461.5|35
1612788880000|2021-02-08 12:54:40|465.69|461.69|465.28|461.28|465.71|461.71|465.28|461.28|32
1612788890000|2021-02-08 12:54:50|465.31|461.31|465.82|461.82|465.85|461.85|465.3|461.3|32
1612788900000|2021-02-08 12:55:00|465.88|461.88|465.63|461.63|465.88|461.88|465.3|461.3|28
1612788910000|2021-02-08 12:55:10|465.62|461.62|465.73|461.73|465.83|461.83|465.46|461.46|21
1612788920000|2021-02-08 12:55:20|465.77|461.77|465.81|461.81|465.82|461.82|465.53|461.53|26
1612788930000|2021-02-08 12:55:30|465.8|461.8|465.65|461.65|465.83|461.83|465.55|461.55|31
1612788940000|2021-02-08 12:55:40|465.77|461.77|465.54|461.54|466.13|462.13|465.49|461.49|34
1612788950000|2021-02-08 12:55:50|465.63|461.63|466.37|462.37|466.48|462.48|465.56|461.56|37
1612788960000|2021-02-08 12:56:00|466.51|462.51|466.82|462.82|466.84|462.84|466.51|462.51|28
1612788970000|2021-02-08 12:56:10|466.84|462.84|467.22|463.22|467.53|463.53|466.38|462.38|34
1612788980000|2021-02-08 12:56:20|467.24|463.24|467.43|463.43|467.45|463.45|466.82|462.82|34
1612788990000|2021-02-08 12:56:30|467.47|463.47|467.32|463.32|467.47|463.47|467.02|463.02|30
1612789000000|2021-02-08 12:56:40|467.31|463.31|467.25|463.25|467.4|463.4|467.23|463.23|27
1612789010000|2021-02-08 12:56:50|467.36|463.36|467.43|463.43|467.53|463.53|467.26|463.26|20
1612789020000|2021-02-08 12:57:00|467.51|463.51|467.52|463.52|467.56|463.56|467.4|463.4|25
1612789030000|2021-02-08 12:57:10|467.59|463.59|467.77|463.77|467.77|463.77|467.56|463.56|17
1612789040000|2021-02-08 12:57:20|467.79|463.79|467.81|463.81|467.84|463.84|467.7|463.7|27
1612789050000|2021-02-08 12:57:30|468.01|464.01|468.37|464.37|468.39|464.39|468.01|464.01|25
1612789060000|2021-02-08 12:57:40|468.39|464.39|468.54|464.54|468.55|464.55|468.1|464.1|27
1612789070000|2021-02-08 12:57:50|468.51|464.51|468.47|464.47|468.55|464.55|468.43|464.43|23
1612789080000|2021-02-08 12:58:00|468.5|464.5|468.57|464.57|468.58|464.58|468.2|464.2|24
1612789090000|2021-02-08 12:58:10|468.58|464.58|468.77|464.77|468.77|464.77|468.54|464.54|29
1612789100000|2021-02-08 12:58:20|468.82|464.82|469.05|465.05|469.05|465.05|468.76|464.76|24
1612789110000|2021-02-08 12:58:30|468.99|464.99|469.62|465.62|469.62|465.62|468.99|464.99|27
1612789120000|2021-02-08 12:58:40|469.63|465.63|469.21|465.21|469.63|465.63|469.21|465.21|27
1612789130000|2021-02-08 12:58:50|469.39|465.39|469.59|465.59|469.64|465.64|469.39|465.39|22
1612789140000|2021-02-08 12:59:00|469.6|465.6|468.83|464.83|469.6|465.6|468.59|464.59|28
1612789150000|2021-02-08 12:59:10|468.69|464.69|468.84|464.84|469.03|465.03|468.41|464.41|36
1612789160000|2021-02-08 12:59:20|468.82|464.82|468.96|464.96|469.01|465.01|468.52|464.52|36
1612789170000|2021-02-08 12:59:30|468.97|464.97|469.59|465.59|469.65|465.65|468.92|464.92|34
1612789180000|2021-02-08 12:59:40|469.67|465.67|469.73|465.73|469.84|465.84|469.41|465.41|31
1612789190000|2021-02-08 12:59:50|469.71|465.71|469.74|465.74|469.81|465.81|469.5|465.5|31
1612789200000|2021-02-08 13:00:00|469.77|465.77|469.66|465.66|470.02|466.02|469.59|465.59|32
1612789210000|2021-02-08 13:00:10|469.7|465.7|470.01|466.01|470.07|466.07|469.7|465.7|26
1612789220000|2021-02-08 13:00:20|470.03|466.03|469.95|465.95|470.17|466.17|469.9|465.9|30
1612789230000|2021-02-08 13:00:30|469.93|465.93|469.89|465.89|470.16|466.16|469.73|465.73|30
1612789240000|2021-02-08 13:00:40|470.04|466.04|470.36|466.36|470.38|466.38|469.8|465.8|25
1612789250000|2021-02-08 13:00:50|470.3|466.3|470.46|466.46|470.46|466.46|469.82|465.82|19
1612789260000|2021-02-08 13:01:00|470.65|466.65|471.44|467.44|471.54|467.54|470.38|466.38|29
1612789270000|2021-02-08 13:01:10|471.46|467.46|471.08|467.08|471.49|467.49|471.08|467.08|26
1612789280000|2021-02-08 13:01:20|470.84|466.84|470.6|466.6|471.3|467.3|470.58|466.58|32
1612789290000|2021-02-08 13:01:30|470.64|466.64|470.79|466.79|470.79|466.79|470.6|466.6|21
1612789300000|2021-02-08 13:01:40|470.73|466.73|470.84|466.84|470.92|466.92|470.45|466.45|26
1612789310000|2021-02-08 13:01:50|470.81|466.81|470.64|466.64|470.87|466.87|470.55|466.55|29
1612789320000|2021-02-08 13:02:00|470.61|466.61|470.6|466.6|470.63|466.63|470.38|466.38|16
1612789330000|2021-02-08 13:02:10|470.44|466.44|470.55|466.55|470.55|466.55|470.2|466.2|25
1612789340000|2021-02-08 13:02:20|470.53|466.53|470.78|466.78|470.87|466.87|470.39|466.39|27
1612789350000|2021-02-08 13:02:30|470.8|466.8|471.03|467.03|471.38|467.38|470.79|466.79|34
1612789360000|2021-02-08 13:02:40|471.06|467.06|470.78|466.78|471.27|467.27|470.36|466.36|38
1612789370000|2021-02-08 13:02:50|470.63|466.63|471.13|467.13|471.16|467.16|470.57|466.57|31
1612789380000|2021-02-08 13:03:00|471.18|467.18|471.3|467.3|471.3|467.3|470.98|466.98|28
1612789390000|2021-02-08 13:03:10|471.09|467.09|470.54|466.54|471.2|467.2|470.49|466.49|34
1612789400000|2021-02-08 13:03:20|470.52|466.52|470.05|466.05|471.26|467.26|470.05|466.05|33
1612789410000|2021-02-08 13:03:30|469.67|465.67|469.71|465.71|469.71|465.71|469.67|465.67|4
1612789420000|2021-02-08 13:03:40|470.34|466.34|468.92|464.92|470.34|466.34|468.89|464.89|8
1612789430000|2021-02-08 13:03:50|469.27|465.27|468.43|464.43|469.38|465.38|468.43|464.43|13
1612789440000|2021-02-08 13:04:00|467.54|463.54|467.46|463.46|467.69|463.69|467.45|463.45|10
1612789450000|2021-02-08 13:04:10|467.51|463.51|467.25|463.25|467.69|463.69|467.19|463.19|24
1612789460000|2021-02-08 13:04:20|467.98|463.98|465.46|461.46|467.98|463.98|465.37|461.37|18
1612789470000|2021-02-08 13:04:30|465.45|461.45|465.58|461.58|465.62|461.62|465.22|461.22|32
1612789480000|2021-02-08 13:04:40|465.57|461.57|465.77|461.77|466.11|462.11|465.47|461.47|29
1612789490000|2021-02-08 13:04:50|465.8|461.8|466|462|466.05|462.05|465.37|461.37|35
1612789500000|2021-02-08 13:05:00|466.02|462.02|466.12|462.12|466.41|462.41|465.99|461.99|26
1612789510000|2021-02-08 13:05:10|466.14|462.14|467.02|463.02|467.02|463.02|466.14|462.14|35
1612789520000|2021-02-08 13:05:20|466.89|462.89|467.18|463.18|467.27|463.27|466.89|462.89|34
1612789530000|2021-02-08 13:05:30|467.21|463.21|467.66|463.66|467.7|463.7|466.63|462.63|31
1612789540000|2021-02-08 13:05:40|467.95|463.95|468.05|464.05|468.18|464.18|467.51|463.51|25
1612789550000|2021-02-08 13:05:50|468.06|464.06|467.84|463.84|468.19|464.19|467.84|463.84|22
1612789560000|2021-02-08 13:06:00|467.94|463.94|467.88|463.88|467.99|463.99|467.72|463.72|15
1612789570000|2021-02-08 13:06:10|467.95|463.95|467.86|463.86|468|464|467.86|463.86|16
1612789580000|2021-02-08 13:06:20|467.93|463.93|467.59|463.59|468.19|464.19|467.56|463.56|27
1612789590000|2021-02-08 13:06:30|467.66|463.66|467.74|463.74|467.87|463.87|467.53|463.53|23
1612789600000|2021-02-08 13:06:40|467.75|463.75|467.7|463.7|467.78|463.78|467.44|463.44|21
1612789610000|2021-02-08 13:06:50|467.69|463.69|467.63|463.63|467.69|463.69|467.48|463.48|18
1612789620000|2021-02-08 13:07:00|467.52|463.52|467.55|463.55|467.71|463.71|467.31|463.31|32
1612789630000|2021-02-08 13:07:10|467.54|463.54|467.13|463.13|467.54|463.54|467.13|463.13|26
1612789640000|2021-02-08 13:07:20|467.14|463.14|467.14|463.14|467.45|463.45|467.13|463.13|13
1612789650000|2021-02-08 13:07:30|467.11|463.11|467.01|463.01|467.34|463.34|466.96|462.96|24
1612789660000|2021-02-08 13:07:40|466.91|462.91|466.43|462.43|467.02|463.02|466.38|462.38|27
1612789670000|2021-02-08 13:07:50|466.42|462.42|465.85|461.85|466.42|462.42|465.8|461.8|15
1612789680000|2021-02-08 13:08:00|465.91|461.91|466|462|466.03|462.03|465.76|461.76|20
1612789690000|2021-02-08 13:08:10|465.97|461.97|465.67|461.67|465.97|461.97|465.67|461.67|26
1612789700000|2021-02-08 13:08:20|465.78|461.78|465.1|461.1|465.78|461.78|464.84|460.84|22
1612789710000|2021-02-08 13:08:30|465|461|465.48|461.48|465.48|461.48|464.86|460.86|33
1612789720000|2021-02-08 13:08:40|465.49|461.49|465.38|461.38|465.65|461.65|465.38|461.38|26
1612789730000|2021-02-08 13:08:50|465.46|461.46|465.02|461.02|465.55|461.55|464.86|460.86|27
1612789740000|2021-02-08 13:09:00|465.06|461.06|464.65|460.65|465.21|461.21|464.58|460.58|31
1612789750000|2021-02-08 13:09:10|464.66|460.66|465.1|461.1|465.1|461.1|464.59|460.59|28
1612789760000|2021-02-08 13:09:20|465.09|461.09|465.3|461.3|465.35|461.35|465.05|461.05|17
1612789770000|2021-02-08 13:09:30|465.32|461.32|465.33|461.33|465.33|461.33|465.13|461.13|19
1612789780000|2021-02-08 13:09:40|465.2|461.2|464.71|460.71|465.2|461.2|464.68|460.68|35
1612789790000|2021-02-08 13:09:50|464.7|460.7|464.4|460.4|464.71|460.71|464.4|460.4|28
1612789800000|2021-02-08 13:10:00|464.29|460.29|464.72|460.72|464.72|460.72|464.26|460.26|26
1612789810000|2021-02-08 13:10:10|464.73|460.73|465.13|461.13|465.2|461.2|464.73|460.73|19
1612789820000|2021-02-08 13:10:20|465.22|461.22|464.58|460.58|465.23|461.23|464.58|460.58|25
1612789830000|2021-02-08 13:10:30|464.53|460.53|464.6|460.6|464.69|460.69|464.38|460.38|29
1612789840000|2021-02-08 13:10:40|464.54|460.54|464.13|460.13|464.62|460.62|464.04|460.04|30
1612789850000|2021-02-08 13:10:50|464.12|460.12|463.67|459.67|464.12|460.12|463.67|459.67|11
1612789860000|2021-02-08 13:11:00|463.66|459.66|463.5|459.5|463.66|459.66|463.44|459.44|18
1612789870000|2021-02-08 13:11:10|463.44|459.44|463.23|459.23|463.5|459.5|463|459|21
1612789880000|2021-02-08 13:11:20|463.26|459.26|463.44|459.44|463.45|459.45|463.12|459.12|12
1612789890000|2021-02-08 13:11:30|463.47|459.47|464.15|460.15|464.37|460.37|463.46|459.46|19
1612789900000|2021-02-08 13:11:40|464.16|460.16|464.98|460.98|465.44|461.44|464.16|460.16|23
1612789910000|2021-02-08 13:11:50|465.21|461.21|465.31|461.31|465.59|461.59|464.99|460.99|37
1612789920000|2021-02-08 13:12:00|465.29|461.29|465.31|461.31|465.42|461.42|465.24|461.24|33
1612789930000|2021-02-08 13:12:10|465.21|461.21|465.23|461.23|465.28|461.28|465.05|461.05|23
1612789940000|2021-02-08 13:12:20|465.24|461.24|465.06|461.06|465.24|461.24|464.97|460.97|16
1612789950000|2021-02-08 13:12:30|465.08|461.08|465.32|461.32|465.32|461.32|464.94|460.94|28
1612789960000|2021-02-08 13:12:40|465.34|461.34|465.56|461.56|465.56|461.56|465.34|461.34|29
1612789970000|2021-02-08 13:12:50|465.54|461.54|465.61|461.61|465.77|461.77|465.54|461.54|10
1612789980000|2021-02-08 13:13:00|465.54|461.54|465.94|461.94|465.94|461.94|465.54|461.54|18
1612789990000|2021-02-08 13:13:10|465.81|461.81|466.07|462.07|466.38|462.38|465.54|461.54|18
1612790000000|2021-02-08 13:13:20|466.37|462.37|466.75|462.75|466.75|462.75|465.96|461.96|33
1612790010000|2021-02-08 13:13:30|466.78|462.78|466.26|462.26|466.79|462.79|466.26|462.26|25
1612790020000|2021-02-08 13:13:40|466.3|462.3|466.17|462.17|466.31|462.31|465.75|461.75|38
1612790030000|2021-02-08 13:13:50|466.31|462.31|466|462|466.34|462.34|465.76|461.76|32
1612790040000|2021-02-08 13:14:00|466.05|462.05|466.18|462.18|466.26|462.26|465.97|461.97|29
1612790050000|2021-02-08 13:14:10|466.25|462.25|466.37|462.37|466.4|462.4|466.25|462.25|19
1612790060000|2021-02-08 13:14:20|466.36|462.36|466.66|462.66|466.66|462.66|466.34|462.34|18
1612790070000|2021-02-08 13:14:30|466.65|462.65|466.97|462.97|466.97|462.97|466.61|462.61|27
1612790080000|2021-02-08 13:14:40|467.09|463.09|467.16|463.16|467.18|463.18|467|463|21
1612790090000|2021-02-08 13:14:50|467.18|463.18|467.46|463.46|467.49|463.49|467.18|463.18|21
1612790100000|2021-02-08 13:15:00|467.52|463.52|468.02|464.02|468.02|464.02|467.47|463.47|26
1612790110000|2021-02-08 13:15:10|468.05|464.05|468.51|464.51|468.51|464.51|467.99|463.99|24
1612790120000|2021-02-08 13:15:20|468.5|464.5|468.4|464.4|468.5|464.5|468.34|464.34|20
1612790130000|2021-02-08 13:15:30|468.43|464.43|468.56|464.56|468.56|464.56|468.4|464.4|20
1612790140000|2021-02-08 13:15:40|468.54|464.54|468.34|464.34|468.57|464.57|468.34|464.34|14
1612790150000|2021-02-08 13:15:50|468.32|464.32|468.58|464.58|468.6|464.6|468.32|464.32|30
1612790160000|2021-02-08 13:16:00|468.85|464.85|468.61|464.61|468.85|464.85|468.52|464.52|26
1612790170000|2021-02-08 13:16:10|468.62|464.62|468.74|464.74|468.74|464.74|468.57|464.57|19
1612790180000|2021-02-08 13:16:20|468.76|464.76|469.01|465.01|469.09|465.09|468.72|464.72|22
1612790190000|2021-02-08 13:16:30|469.05|465.05|469.03|465.03|469.06|465.06|468.97|464.97|15
1612790200000|2021-02-08 13:16:40|469.04|465.04|468.9|464.9|469.05|465.05|468.9|464.9|22
1612790210000|2021-02-08 13:16:50|468.92|464.92|469.08|465.08|469.09|465.09|468.9|464.9|21
1612790220000|2021-02-08 13:17:00|469.12|465.12|469.25|465.25|469.36|465.36|469.12|465.12|20
1612790230000|2021-02-08 13:17:10|469.14|465.14|468.77|464.77|469.2|465.2|468.76|464.76|29
1612790240000|2021-02-08 13:17:20|468.71|464.71|468.4|464.4|468.73|464.73|468.39|464.39|29
1612790250000|2021-02-08 13:17:30|468.39|464.39|468.31|464.31|468.5|464.5|468.31|464.31|30
1612790260000|2021-02-08 13:17:40|468.39|464.39|468.55|464.55|468.56|464.56|468.33|464.33|27
1612790270000|2021-02-08 13:17:50|468.52|464.52|468.75|464.75|468.85|464.85|468.51|464.51|28
1612790280000|2021-02-08 13:18:00|468.74|464.74|468.32|464.32|468.78|464.78|468.32|464.32|24
1612790290000|2021-02-08 13:18:10|468.29|464.29|467.65|463.65|468.29|464.29|467.65|463.65|26
1612790300000|2021-02-08 13:18:20|467.64|463.64|467.14|463.14|467.66|463.66|467.14|463.14|34
1612790310000|2021-02-08 13:18:30|467.15|463.15|467.33|463.33|467.49|463.49|467.15|463.15|33
1612790320000|2021-02-08 13:18:40|467.24|463.24|466.8|462.8|467.34|463.34|466.78|462.78|22
1612790330000|2021-02-08 13:18:50|466.81|462.81|466.93|462.93|466.93|462.93|466.68|462.68|26
1612790340000|2021-02-08 13:19:00|466.94|462.94|467.25|463.25|467.3|463.3|466.94|462.94|31
1612790350000|2021-02-08 13:19:10|467.27|463.27|467.57|463.57|467.59|463.59|467.16|463.16|28
1612790360000|2021-02-08 13:19:20|467.62|463.62|467.17|463.17|467.62|463.62|467.08|463.08|36
1612790370000|2021-02-08 13:19:30|467.16|463.16|467|463|467.38|463.38|467|463|27
1612790380000|2021-02-08 13:19:40|466.96|462.96|466.51|462.51|467.03|463.03|466.5|462.5|35
1612790390000|2021-02-08 13:19:50|466.5|462.5|466.25|462.25|466.6|462.6|466.23|462.23|31
1612790400000|2021-02-08 13:20:00|466.24|462.24|466.6|462.6|466.63|462.63|466.24|462.24|26
1612790410000|2021-02-08 13:20:10|466.61|462.61|466.65|462.65|466.67|462.67|466.55|462.55|24
1612790420000|2021-02-08 13:20:20|466.64|462.64|466.85|462.85|466.91|462.91|466.61|462.61|25
1612790430000|2021-02-08 13:20:30|466.89|462.89|467.63|463.63|467.95|463.95|466.81|462.81|31
1612790440000|2021-02-08 13:20:40|467.41|463.41|467.36|463.36|467.42|463.42|467.08|463.08|33
1612790450000|2021-02-08 13:20:50|467.38|463.38|467.62|463.62|467.62|463.62|467.37|463.37|17
1612790460000|2021-02-08 13:21:00|467.56|463.56|467.97|463.97|467.97|463.97|467.52|463.52|29
1612790470000|2021-02-08 13:21:10|468.02|464.02|468.51|464.51|468.51|464.51|467.98|463.98|26
1612790480000|2021-02-08 13:21:20|468.48|464.48|469.07|465.07|469.07|465.07|468.23|464.23|25
1612790490000|2021-02-08 13:21:30|468.77|464.77|469.2|465.2|469.4|465.4|468.77|464.77|27
1612790500000|2021-02-08 13:21:40|469.36|465.36|469.25|465.25|469.44|465.44|469.17|465.17|27
1612790510000|2021-02-08 13:21:50|469.29|465.29|469.45|465.45|469.58|465.58|469.18|465.18|27
1612790520000|2021-02-08 13:22:00|469.46|465.46|470.22|466.22|470.22|466.22|469.34|465.34|30
1612790530000|2021-02-08 13:22:10|470.23|466.23|470.17|466.17|470.26|466.26|470.04|466.04|26
1612790540000|2021-02-08 13:22:20|470.11|466.11|469.71|465.71|470.17|466.17|469.71|465.71|30
1612790550000|2021-02-08 13:22:30|469.7|465.7|469.69|465.69|469.73|465.73|469.45|465.45|33
1612790560000|2021-02-08 13:22:40|469.67|465.67|469.39|465.39|469.68|465.68|469.37|465.37|33
1612790570000|2021-02-08 13:22:50|469.44|465.44|469.63|465.63|469.83|465.83|469.42|465.42|30
1612790580000|2021-02-08 13:23:00|469.75|465.75|470.04|466.04|470.17|466.17|469.58|465.58|29
1612790590000|2021-02-08 13:23:10|470.06|466.06|470|466|470.15|466.15|469.56|465.56|28
1612790600000|2021-02-08 13:23:20|470.01|466.01|469.95|465.95|470.19|466.19|469.95|465.95|18
1612790610000|2021-02-08 13:23:30|469.97|465.97|470.03|466.03|470.18|466.18|469.97|465.97|21
1612790620000|2021-02-08 13:23:40|470.02|466.02|470.16|466.16|470.23|466.23|470.02|466.02|11
1612790630000|2021-02-08 13:23:50|470.27|466.27|470.41|466.41|470.53|466.53|470.2|466.2|24
1612790640000|2021-02-08 13:24:00|470.4|466.4|470.44|466.44|470.82|466.82|470.28|466.28|36
1612790650000|2021-02-08 13:24:10|470.59|466.59|470.58|466.58|471|467|470.36|466.36|27
1612790660000|2021-02-08 13:24:20|470.54|466.54|471.83|467.83|471.99|467.99|470.54|466.54|31
1612790670000|2021-02-08 13:24:30|471.81|467.81|471.82|467.82|471.99|467.99|471.72|467.72|25
1612790680000|2021-02-08 13:24:40|471.85|467.85|472.04|468.04|472.1|468.1|471.75|467.75|25
1612790690000|2021-02-08 13:24:50|471.94|467.94|472.17|468.17|472.48|468.48|471.92|467.92|27
1612790700000|2021-02-08 13:25:00|472.16|468.16|472.17|468.17|472.43|468.43|471.81|467.81|32
1612790710000|2021-02-08 13:25:10|472.06|468.06|472.3|468.3|472.3|468.3|472|468|33
1612790720000|2021-02-08 13:25:20|472.27|468.27|472.52|468.52|472.55|468.55|471.83|467.83|32
1612790730000|2021-02-08 13:25:30|472.61|468.61|472.68|468.68|472.69|468.69|472.45|468.45|25
1612790740000|2021-02-08 13:25:40|472.67|468.67|472.83|468.83|472.9|468.9|472.67|468.67|30
1612790750000|2021-02-08 13:25:50|472.91|468.91|473.44|469.44|473.49|469.49|472.9|468.9|32
1612790760000|2021-02-08 13:26:00|473.45|469.45|473.76|469.76|473.82|469.82|473.27|469.27|22
1612790770000|2021-02-08 13:26:10|473.78|469.78|473.6|469.6|473.9|469.9|473.6|469.6|28
1612790780000|2021-02-08 13:26:20|473.82|469.82|473.92|469.92|474.26|470.26|473.69|469.69|31
1612790790000|2021-02-08 13:26:30|473.88|469.88|473.99|469.99|474.18|470.18|473.88|469.88|29
1612790800000|2021-02-08 13:26:40|473.98|469.98|474.26|470.26|474.29|470.29|473.95|469.95|26
1612790810000|2021-02-08 13:26:50|474.25|470.25|474.62|470.62|474.62|470.62|474.19|470.19|29
1612790820000|2021-02-08 13:27:00|474.63|470.63|474.33|470.33|474.73|470.73|474.3|470.3|36
1612790830000|2021-02-08 13:27:10|474.2|470.2|474.56|470.56|474.73|470.73|474.17|470.17|31
1612790840000|2021-02-08 13:27:20|474.61|470.61|474.5|470.5|474.77|470.77|474.45|470.45|23
1612790850000|2021-02-08 13:27:30|474.44|470.44|474.4|470.4|474.48|470.48|474.34|470.34|22
1612790860000|2021-02-08 13:27:40|474.39|470.39|474.07|470.07|474.4|470.4|474.03|470.03|25
1612790870000|2021-02-08 13:27:50|474.08|470.08|474.2|470.2|474.49|470.49|473.63|469.63|32
1612790880000|2021-02-08 13:28:00|474.21|470.21|474.74|470.74|474.74|470.74|473.98|469.98|31
1612790890000|2021-02-08 13:28:10|474.78|470.78|474.59|470.59|474.86|470.86|474.18|470.18|24
1612790900000|2021-02-08 13:28:20|474.56|470.56|474.67|470.67|474.72|470.72|474.28|470.28|31
1612790910000|2021-02-08 13:28:30|474.62|470.62|474.61|470.61|474.67|470.67|474.15|470.15|31
1612790920000|2021-02-08 13:28:40|474.59|470.59|474.38|470.38|474.59|470.59|473.91|469.91|31
1612790930000|2021-02-08 13:28:50|474.39|470.39|473.92|469.92|474.41|470.41|473.86|469.86|30
1612790940000|2021-02-08 13:29:00|474.01|470.01|474.15|470.15|474.43|470.43|473.83|469.83|34
1612790950000|2021-02-08 13:29:10|474.09|470.09|474.38|470.38|474.4|470.4|473.93|469.93|33
1612790960000|2021-02-08 13:29:20|474.43|470.43|474.91|470.91|474.92|470.92|474.14|470.14|30
1612790970000|2021-02-08 13:29:30|475.17|471.17|474.93|470.93|475.17|471.17|474.51|470.51|32
1612790980000|2021-02-08 13:29:40|474.94|470.94|474.52|470.52|474.95|470.95|473.77|469.77|34
1612790990000|2021-02-08 13:29:50|474.64|470.64|474.71|470.71|474.87|470.87|474.52|470.52|30
1612791000000|2021-02-08 13:30:00|474.76|470.76|475.36|471.36|475.44|471.44|474.76|470.76|29
1612791010000|2021-02-08 13:30:10|475.37|471.37|474.77|470.77|475.37|471.37|474.6|470.6|30
1612791020000|2021-02-08 13:30:20|474.97|470.97|475.46|471.46|475.46|471.46|474.72|470.72|16
1612791030000|2021-02-08 13:30:30|475.36|471.36|474.98|470.98|475.37|471.37|474.87|470.87|15
1612791040000|2021-02-08 13:30:40|475.01|471.01|474.95|470.95|475.1|471.1|474.67|470.67|19
1612791050000|2021-02-08 13:30:50|475|471|474.97|470.97|475|471|474.34|470.34|14
1612791060000|2021-02-08 13:31:00|474.95|470.95|474.91|470.91|475.09|471.09|474.91|470.91|6
1612791070000|2021-02-08 13:31:10|474.92|470.92|474.37|470.37|474.92|470.92|473.79|469.79|30
1612791080000|2021-02-08 13:31:20|474.39|470.39|474.66|470.66|474.76|470.76|474.2|470.2|30
1612791090000|2021-02-08 13:31:30|474.67|470.67|474.54|470.54|474.85|470.85|474.24|470.24|28
1612791100000|2021-02-08 13:31:40|474.46|470.46|474.56|470.56|474.6|470.6|474.29|470.29|10
1612791110000|2021-02-08 13:31:50|474.29|470.29|474.28|470.28|474.54|470.54|474.28|470.28|15
1612791120000|2021-02-08 13:32:00|474.45|470.45|474.26|470.26|474.47|470.47|474.19|470.19|23
1612791130000|2021-02-08 13:32:10|474.31|470.31|473.92|469.92|474.35|470.35|473.74|469.74|20
1612791140000|2021-02-08 13:32:20|474.06|470.06|473.79|469.79|474.1|470.1|473.79|469.79|21
1612791150000|2021-02-08 13:32:30|473.72|469.72|473.97|469.97|473.97|469.97|473.72|469.72|24
1612791160000|2021-02-08 13:32:40|473.88|469.88|473.86|469.86|474.08|470.08|473.85|469.85|25
1612791170000|2021-02-08 13:32:50|473.85|469.85|473.7|469.7|474.07|470.07|473.64|469.64|18
1612791180000|2021-02-08 13:33:00|473.58|469.58|473.25|469.25|473.66|469.66|473.16|469.16|27
1612791190000|2021-02-08 13:33:10|473.26|469.26|472.36|468.36|473.26|469.26|472.35|468.35|25
1612791200000|2021-02-08 13:33:20|472.31|468.31|471.67|467.67|472.38|468.38|471.64|467.64|24
1612791210000|2021-02-08 13:33:30|471.26|467.26|470.84|466.84|471.41|467.41|470.7|466.7|23
1612791220000|2021-02-08 13:33:40|470.85|466.85|470.82|466.82|471.24|467.24|470.81|466.81|32
1612791230000|2021-02-08 13:33:50|470.81|466.81|470.82|466.82|471|467|470.75|466.75|15
1612791240000|2021-02-08 13:34:00|470.77|466.77|470.75|466.75|470.81|466.81|470.61|466.61|28
1612791250000|2021-02-08 13:34:10|470.59|466.59|471.87|467.87|471.89|467.89|470.59|466.59|26
1612791260000|2021-02-08 13:34:20|471.88|467.88|471.29|467.29|471.96|467.96|471.22|467.22|26
1612791270000|2021-02-08 13:34:30|471.33|467.33|470.5|466.5|471.33|467.33|470.39|466.39|27
1612791280000|2021-02-08 13:34:40|470.54|466.54|469.63|465.63|470.55|466.55|469.62|465.62|19
1612791290000|2021-02-08 13:34:50|469.64|465.64|469.55|465.55|469.89|465.89|469.54|465.54|31
1612791300000|2021-02-08 13:35:00|469.57|465.57|469.54|465.54|469.95|465.95|469.54|465.54|24
1612791310000|2021-02-08 13:35:10|469.49|465.49|469.06|465.06|469.61|465.61|469.03|465.03|31
1612791320000|2021-02-08 13:35:20|469.04|465.04|469.01|465.01|469.25|465.25|468.93|464.93|30
1612791330000|2021-02-08 13:35:30|469.04|465.04|469.02|465.02|469.13|465.13|468.64|464.64|23
1612791340000|2021-02-08 13:35:40|469.01|465.01|469.04|465.04|469.04|465.04|468.66|464.66|28
1612791350000|2021-02-08 13:35:50|468.72|464.72|468.79|464.79|469.01|465.01|468.66|464.66|31
1612791360000|2021-02-08 13:36:00|468.8|464.8|468.39|464.39|468.83|464.83|468.33|464.33|29
1612791370000|2021-02-08 13:36:10|468.42|464.42|468.62|464.62|468.63|464.63|468.05|464.05|26
1612791380000|2021-02-08 13:36:20|468.38|464.38|468.76|464.76|468.76|464.76|468.18|464.18|25
1612791390000|2021-02-08 13:36:30|468.81|464.81|469.38|465.38|469.63|465.63|468.74|464.74|33
1612791400000|2021-02-08 13:36:40|469.36|465.36|469.02|465.02|469.51|465.51|468.97|464.97|28
1612791410000|2021-02-08 13:36:50|469.01|465.01|468.92|464.92|469.01|465.01|468.81|464.81|27
1612791420000|2021-02-08 13:37:00|468.91|464.91|468.56|464.56|468.97|464.97|468.48|464.48|30
1612791430000|2021-02-08 13:37:10|468.61|464.61|469.23|465.23|469.26|465.26|468.61|464.61|31
1612791440000|2021-02-08 13:37:20|469.34|465.34|469.12|465.12|469.34|465.34|469.12|465.12|24
1612791450000|2021-02-08 13:37:30|469.13|465.13|469.29|465.29|469.29|465.29|468.93|464.93|22
1612791460000|2021-02-08 13:37:40|469.3|465.3|470.11|466.11|470.12|466.12|469.3|465.3|25
1612791470000|2021-02-08 13:37:50|470.09|466.09|470.09|466.09|470.12|466.12|470.03|466.03|18
1612791480000|2021-02-08 13:38:00|470.08|466.08|470.02|466.02|470.13|466.13|470.02|466.02|23
1612791490000|2021-02-08 13:38:10|469.97|465.97|470.2|466.2|470.2|466.2|469.8|465.8|28
1612791500000|2021-02-08 13:38:20|470.18|466.18|470.2|466.2|470.21|466.21|470.12|466.12|33
1612791510000|2021-02-08 13:38:30|470.08|466.08|470.32|466.32|470.37|466.37|470.06|466.06|28
1612791520000|2021-02-08 13:38:40|470.33|466.33|470.45|466.45|470.49|466.49|470.16|466.16|24
1612791530000|2021-02-08 13:38:50|470.41|466.41|470.66|466.66|470.98|466.98|470.16|466.16|26
1612791540000|2021-02-08 13:39:00|470.98|466.98|471.16|467.16|471.21|467.21|470.61|466.61|23
1612791550000|2021-02-08 13:39:10|471.19|467.19|471.34|467.34|471.39|467.39|471.02|467.02|33
1612791560000|2021-02-08 13:39:20|471.35|467.35|471.16|467.16|471.51|467.51|470.62|466.62|35
1612791570000|2021-02-08 13:39:30|471.18|467.18|471.12|467.12|471.4|467.4|470.84|466.84|33
1612791580000|2021-02-08 13:39:40|470.94|466.94|471.01|467.01|471.27|467.27|469.92|465.92|32
1612791590000|2021-02-08 13:39:50|470.99|466.99|471.34|467.34|471.38|467.38|470.97|466.97|22
1612791600000|2021-02-08 13:40:00|471.26|467.26|471.33|467.33|471.52|467.52|471.18|467.18|28
1612791610000|2021-02-08 13:40:10|471.36|467.36|471.76|467.76|471.8|467.8|471.1|467.1|24
1612791620000|2021-02-08 13:40:20|471.75|467.75|471.75|467.75|471.85|467.85|471.74|467.74|19
1612791630000|2021-02-08 13:40:30|471.82|467.82|471.73|467.73|471.95|467.95|471.73|467.73|9
1612791640000|2021-02-08 13:40:40|471.83|467.83|471.94|467.94|472.21|468.21|471.75|467.75|23
1612791650000|2021-02-08 13:40:50|472.26|468.26|473.21|469.21|473.22|469.22|472.26|468.26|29
1612791660000|2021-02-08 13:41:00|473.29|469.29|473.55|469.55|473.55|469.55|473.26|469.26|20
1612791670000|2021-02-08 13:41:10|473.49|469.49|473.76|469.76|473.76|469.76|473.49|469.49|18
1612791680000|2021-02-08 13:41:20|473.82|469.82|474.57|470.57|474.63|470.63|473.76|469.76|26
1612791690000|2021-02-08 13:41:30|474.6|470.6|474.55|470.55|474.64|470.64|474.45|470.45|16
1612791700000|2021-02-08 13:41:40|474.56|470.56|474.51|470.51|474.57|470.57|474.5|470.5|11
1612791710000|2021-02-08 13:41:50|474.52|470.52|474.52|470.52|474.58|470.58|474.37|470.37|25
1612791720000|2021-02-08 13:42:00|474.53|470.53|473.92|469.92|474.53|470.53|473.69|469.69|31
1612791730000|2021-02-08 13:42:10|473.9|469.9|474.05|470.05|474.05|470.05|473.65|469.65|31
1612791740000|2021-02-08 13:42:20|474.1|470.1|473.87|469.87|474.19|470.19|473.86|469.86|28
1612791750000|2021-02-08 13:42:30|473.89|469.89|473.91|469.91|474|470|473.44|469.44|28
1612791760000|2021-02-08 13:42:40|473.93|469.93|473.8|469.8|473.97|469.97|473.73|469.73|28
1612791770000|2021-02-08 13:42:50|473.79|469.79|473.38|469.38|473.93|469.93|473.38|469.38|22
1612791780000|2021-02-08 13:43:00|473.39|469.39|473.05|469.05|473.39|469.39|473.05|469.05|27
1612791790000|2021-02-08 13:43:10|473.06|469.06|473.17|469.17|473.27|469.27|473.06|469.06|32
1612791800000|2021-02-08 13:43:20|473.14|469.14|473.22|469.22|473.36|469.36|473.14|469.14|28
1612791810000|2021-02-08 13:43:30|473.25|469.25|472.97|468.97|473.25|469.25|472.79|468.79|31
1612791820000|2021-02-08 13:43:40|472.98|468.98|472.91|468.91|472.99|468.99|472.86|468.86|12
1612791830000|2021-02-08 13:43:50|472.92|468.92|472.23|468.23|472.93|468.93|472.2|468.2|22
1612791840000|2021-02-08 13:44:00|472.24|468.24|471.83|467.83|472.25|468.25|471.72|467.72|28
1612791850000|2021-02-08 13:44:10|471.79|467.79|471.52|467.52|471.82|467.82|471.45|467.45|29
1612791860000|2021-02-08 13:44:20|471.54|467.54|471.15|467.15|471.77|467.77|471.15|467.15|31
1612791870000|2021-02-08 13:44:30|471.25|467.25|471.51|467.51|471.56|467.56|471.12|467.12|26
1612791880000|2021-02-08 13:44:40|471.52|467.52|471.37|467.37|471.53|467.53|471.34|467.34|18
1612791890000|2021-02-08 13:44:50|471.35|467.35|471.03|467.03|471.35|467.35|471.02|467.02|33
1612791900000|2021-02-08 13:45:00|471.04|467.04|471.17|467.17|471.34|467.34|470.83|466.83|26
1612791910000|2021-02-08 13:45:10|471.16|467.16|471.24|467.24|471.25|467.25|471.1|467.1|20
1612791920000|2021-02-08 13:45:20|471.29|467.29|471.33|467.33|471.34|467.34|471.27|467.27|19
1612791930000|2021-02-08 13:45:30|471.34|467.34|471.08|467.08|471.34|467.34|471.03|467.03|30
1612791940000|2021-02-08 13:45:40|471.09|467.09|471.42|467.42|471.42|467.42|471.09|467.09|30
1612791950000|2021-02-08 13:45:50|471.36|467.36|471.13|467.13|471.42|467.42|471.12|467.12|22
1612791960000|2021-02-08 13:46:00|471.14|467.14|471.2|467.2|471.25|467.25|471.13|467.13|18
1612791970000|2021-02-08 13:46:10|471.19|467.19|471.35|467.35|471.35|467.35|471.18|467.18|26
1612791980000|2021-02-08 13:46:20|471.36|467.36|471.54|467.54|471.54|467.54|471.35|467.35|21
1612791990000|2021-02-08 13:46:30|471.58|467.58|472.06|468.06|472.06|468.06|471.58|467.58|26
1612792000000|2021-02-08 13:46:40|471.98|467.98|472.17|468.17|472.22|468.22|471.9|467.9|19
1612792010000|2021-02-08 13:46:50|472.18|468.18|472.32|468.32|472.37|468.37|471.98|467.98|19
1612792020000|2021-02-08 13:47:00|472.17|468.17|473.25|469.25|473.31|469.31|472.17|468.17|27
1612792030000|2021-02-08 13:47:10|473.27|469.27|473.18|469.18|473.27|469.27|473|469|25
1612792040000|2021-02-08 13:47:20|473.2|469.2|473.29|469.29|473.29|469.29|472.91|468.91|22
1612792050000|2021-02-08 13:47:30|473.36|469.36|473.47|469.47|473.52|469.52|473.06|469.06|29
1612792060000|2021-02-08 13:47:40|473.46|469.46|473.48|469.48|473.48|469.48|473.43|469.43|23
1612792070000|2021-02-08 13:47:50|473.47|469.47|473.47|469.47|473.55|469.55|473.47|469.47|27
1612792080000|2021-02-08 13:48:00|473.51|469.51|473.51|469.51|473.51|469.51|473.46|469.46|13
1612792090000|2021-02-08 13:48:10|473.47|469.47|473.31|469.31|473.51|469.51|473.3|469.3|10
1612792100000|2021-02-08 13:48:20|473.3|469.3|473.06|469.06|473.31|469.31|472.9|468.9|30
1612792110000|2021-02-08 13:48:30|472.98|468.98|473.44|469.44|473.46|469.46|472.95|468.95|38
1612792120000|2021-02-08 13:48:40|473.4|469.4|473.25|469.25|473.42|469.42|473.24|469.24|26
1612792130000|2021-02-08 13:48:50|473.28|469.28|473.34|469.34|473.34|469.34|473.23|469.23|22
1612792140000|2021-02-08 13:49:00|473.31|469.31|473.27|469.27|473.54|469.54|472.85|468.85|22
1612792150000|2021-02-08 13:49:10|473.33|469.33|473.43|469.43|473.65|469.65|473.3|469.3|28
1612792160000|2021-02-08 13:49:20|473.47|469.47|473.63|469.63|473.68|469.68|473.4|469.4|24
1612792170000|2021-02-08 13:49:30|473.64|469.64|473.65|469.65|473.65|469.65|473.45|469.45|17
1612792180000|2021-02-08 13:49:40|473.66|469.66|473.65|469.65|473.68|469.68|472.89|468.89|17
1612792190000|2021-02-08 13:49:50|473.68|469.68|473.66|469.66|473.75|469.75|473.15|469.15|20
1612792200000|2021-02-08 13:50:00|473.68|469.68|473.51|469.51|473.71|469.71|473.48|469.48|24
1612792210000|2021-02-08 13:50:10|473.45|469.45|472.58|468.58|473.45|469.45|472.53|468.53|32
1612792220000|2021-02-08 13:50:20|472.45|468.45|472.54|468.54|472.71|468.71|472.41|468.41|27
1612792230000|2021-02-08 13:50:30|472.51|468.51|472.44|468.44|472.56|468.56|472.13|468.13|31
1612792240000|2021-02-08 13:50:40|472.41|468.41|472.76|468.76|473.06|469.06|472.39|468.39|35
1612792250000|2021-02-08 13:50:50|472.78|468.78|472.36|468.36|472.78|468.78|472.29|468.29|28
1612792260000|2021-02-08 13:51:00|472.4|468.4|472.19|468.19|472.41|468.41|471.96|467.96|26
1612792270000|2021-02-08 13:51:10|472.13|468.13|472.07|468.07|472.41|468.41|472.07|468.07|33
1612792280000|2021-02-08 13:51:20|472.05|468.05|472.07|468.07|472.11|468.11|471.84|467.84|24
1612792290000|2021-02-08 13:51:30|472.28|468.28|472.35|468.35|472.39|468.39|472.22|468.22|29
1612792300000|2021-02-08 13:51:40|472.34|468.34|472.5|468.5|472.54|468.54|472.34|468.34|20
1612792310000|2021-02-08 13:51:50|472.36|468.36|472.01|468.01|472.4|468.4|471.94|467.94|26
1612792320000|2021-02-08 13:52:00|471.99|467.99|472.33|468.33|472.33|468.33|471.9|467.9|31
1612792330000|2021-02-08 13:52:10|472.34|468.34|472.44|468.44|472.58|468.58|472.34|468.34|27
1612792340000|2021-02-08 13:52:20|472.49|468.49|472.43|468.43|472.49|468.49|472.29|468.29|33
1612792350000|2021-02-08 13:52:30|472.45|468.45|472.46|468.46|472.5|468.5|472.41|468.41|24
1612792360000|2021-02-08 13:52:40|472.48|468.48|472.47|468.47|472.5|468.5|472.45|468.45|19
1612792370000|2021-02-08 13:52:50|472.46|468.46|472.5|468.5|472.55|468.55|472.46|468.46|28
1612792380000|2021-02-08 13:53:00|472.51|468.51|472.41|468.41|472.51|468.51|472.16|468.16|21
1612792390000|2021-02-08 13:53:10|472.42|468.42|472.45|468.45|472.46|468.46|472.39|468.39|15
1612792400000|2021-02-08 13:53:20|472.5|468.5|472.63|468.63|472.63|468.63|472.48|468.48|11
1612792410000|2021-02-08 13:53:30|472.62|468.62|472.78|468.78|472.79|468.79|472.61|468.61|23
1612792420000|2021-02-08 13:53:40|472.79|468.79|472.89|468.89|472.91|468.91|472.78|468.78|23
1612792430000|2021-02-08 13:53:50|472.86|468.86|472.82|468.82|472.86|468.86|472.76|468.76|18
1612792440000|2021-02-08 13:54:00|472.81|468.81|472.6|468.6|472.84|468.84|472.51|468.51|26
1612792450000|2021-02-08 13:54:10|472.61|468.61|472.17|468.17|472.61|468.61|472.16|468.16|27
1612792460000|2021-02-08 13:54:20|472.15|468.15|472.1|468.1|472.15|468.15|472.09|468.09|16
1612792470000|2021-02-08 13:54:30|472.14|468.14|471.79|467.79|472.15|468.15|471.79|467.79|15
1612792480000|2021-02-08 13:54:40|471.77|467.77|471.46|467.46|471.78|467.78|471.43|467.43|22
1612792490000|2021-02-08 13:54:50|471.38|467.38|471.25|467.25|471.38|467.38|471.23|467.23|9
1612792500000|2021-02-08 13:55:00|471.28|467.28|471.16|467.16|471.35|467.35|471.16|467.16|22
1612792510000|2021-02-08 13:55:10|471.17|467.17|470.63|466.63|471.2|467.2|470.56|466.56|29
1612792520000|2021-02-08 13:55:20|470.69|466.69|470.58|466.58|470.69|466.69|470.52|466.52|32
1612792530000|2021-02-08 13:55:30|470.68|466.68|470.62|466.62|470.69|466.69|470.42|466.42|33
1612792540000|2021-02-08 13:55:40|470.63|466.63|469.94|465.94|470.63|466.63|469.94|465.94|35
1612792550000|2021-02-08 13:55:50|469.9|465.9|469.29|465.29|470.01|466.01|469.29|465.29|32
1612792560000|2021-02-08 13:56:00|469.28|465.28|469.38|465.38|469.51|465.51|469.24|465.24|28
1612792570000|2021-02-08 13:56:10|469.41|465.41|469.52|465.52|469.52|465.52|469.3|465.3|20
1612792580000|2021-02-08 13:56:20|469.58|465.58|470.04|466.04|470.16|466.16|469.54|465.54|32
1612792590000|2021-02-08 13:56:30|470.03|466.03|469.51|465.51|470.05|466.05|469.21|465.21|28
1612792600000|2021-02-08 13:56:40|469.52|465.52|469.39|465.39|469.57|465.57|469.37|465.37|31
1612792610000|2021-02-08 13:56:50|469.4|465.4|469.35|465.35|469.61|465.61|469.3|465.3|30
1612792620000|2021-02-08 13:57:00|469.39|465.39|469.69|465.69|469.72|465.72|469.35|465.35|34
1612792630000|2021-02-08 13:57:10|469.63|465.63|469.55|465.55|469.78|465.78|469.37|465.37|24
1612792640000|2021-02-08 13:57:20|469.41|465.41|469.43|465.43|469.49|465.49|469.16|465.16|26
1612792650000|2021-02-08 13:57:30|469.4|465.4|469.05|465.05|469.41|465.41|469.01|465.01|26
1612792660000|2021-02-08 13:57:40|469.06|465.06|469.3|465.3|469.39|465.39|469.05|465.05|29
1612792670000|2021-02-08 13:57:50|469.38|465.38|469.58|465.58|469.62|465.62|469.31|465.31|26
1612792680000|2021-02-08 13:58:00|469.65|465.65|470.24|466.24|470.35|466.35|469.64|465.64|27
1612792690000|2021-02-08 13:58:10|470.25|466.25|470.46|466.46|470.54|466.54|470.18|466.18|17
1612792700000|2021-02-08 13:58:20|470.74|466.74|470.59|466.59|471.2|467.2|470.06|466.06|34
1612792710000|2021-02-08 13:58:30|470.54|466.54|469.82|465.82|470.54|466.54|469.71|465.71|38
1612792720000|2021-02-08 13:58:40|469.8|465.8|470.34|466.34|470.35|466.35|469.8|465.8|31
1612792730000|2021-02-08 13:58:50|470.35|466.35|470.36|466.36|470.55|466.55|470.23|466.23|32
1612792740000|2021-02-08 13:59:00|470.35|466.35|470.18|466.18|470.47|466.47|470.18|466.18|34
1612792750000|2021-02-08 13:59:10|470.19|466.19|470.08|466.08|470.41|466.41|470.08|466.08|34
1612792760000|2021-02-08 13:59:20|470.1|466.1|470.28|466.28|470.28|466.28|469.93|465.93|30
1612792770000|2021-02-08 13:59:30|470.26|466.26|470.09|466.09|470.54|466.54|470.09|466.09|33
1612792780000|2021-02-08 13:59:40|470.07|466.07|469.97|465.97|470.13|466.13|469.81|465.81|29
1612792790000|2021-02-08 13:59:50|469.96|465.96|469.68|465.68|470.11|466.11|469.64|465.64|35
1612792800000|2021-02-08 14:00:00|469.66|465.66|470.02|466.02|470.2|466.2|469.66|465.66|35
1612792810000|2021-02-08 14:00:10|470.01|466.01|470.49|466.49|470.49|466.49|470.01|466.01|29
1612792820000|2021-02-08 14:00:20|470.46|466.46|470.5|466.5|470.5|466.5|470.36|466.36|31
1612792830000|2021-02-08 14:00:30|470.49|466.49|470.54|466.54|470.58|466.58|470.39|466.39|18
1612792840000|2021-02-08 14:00:40|470.47|466.47|470.83|466.83|471.03|467.03|470.47|466.47|29
1612792850000|2021-02-08 14:00:50|470.85|466.85|471.37|467.37|471.64|467.64|470.72|466.72|32
1612792860000|2021-02-08 14:01:00|471.36|467.36|471.6|467.6|471.72|467.72|470.93|466.93|33
1612792870000|2021-02-08 14:01:10|471.63|467.63|471.43|467.43|471.7|467.7|471.41|467.41|15
1612792880000|2021-02-08 14:01:20|471.61|467.61|471.38|467.38|471.61|467.61|470.81|466.81|31
1612792890000|2021-02-08 14:01:30|471.19|467.19|472.04|468.04|472.08|468.08|471.19|467.19|12
1612792900000|2021-02-08 14:01:40|472|468|472.29|468.29|472.41|468.41|472|468|22
1612792910000|2021-02-08 14:01:50|471.93|467.93|472.68|468.68|472.7|468.7|471.93|467.93|23
1612792920000|2021-02-08 14:02:00|472.65|468.65|472.5|468.5|472.83|468.83|472.43|468.43|27
1612792930000|2021-02-08 14:02:10|472.55|468.55|472.57|468.57|472.6|468.6|472.4|468.4|22
1612792940000|2021-02-08 14:02:20|472.61|468.61|472.89|468.89|472.93|468.93|472.58|468.58|22
1612792950000|2021-02-08 14:02:30|472.93|468.93|472.91|468.91|472.94|468.94|472.83|468.83|18
1612792960000|2021-02-08 14:02:40|472.94|468.94|472.69|468.69|472.98|468.98|472.45|468.45|19
1612792970000|2021-02-08 14:02:50|472.72|468.72|472.85|468.85|472.9|468.9|472.46|468.46|36
1612792980000|2021-02-08 14:03:00|472.86|468.86|473.13|469.13|473.13|469.13|472.86|468.86|17
1612792990000|2021-02-08 14:03:10|473.17|469.17|473.04|469.04|473.17|469.17|472.98|468.98|18
1612793000000|2021-02-08 14:03:20|473.01|469.01|473.24|469.24|473.26|469.26|473.01|469.01|21
1612793010000|2021-02-08 14:03:30|473.19|469.19|473.5|469.5|473.5|469.5|473.19|469.19|20
1612793020000|2021-02-08 14:03:40|473.55|469.55|473.61|469.61|473.68|469.68|473.54|469.54|13
1612793030000|2021-02-08 14:03:50|473.65|469.65|473.5|469.5|473.72|469.72|473.33|469.33|25
1612793040000|2021-02-08 14:04:00|473.54|469.54|473.77|469.77|473.78|469.78|473.37|469.37|26
1612793050000|2021-02-08 14:04:10|473.78|469.78|473.88|469.88|474.01|470.01|473.73|469.73|30
1612793060000|2021-02-08 14:04:20|473.85|469.85|473.55|469.55|473.92|469.92|473.46|469.46|29
1612793070000|2021-02-08 14:04:30|473.56|469.56|473.28|469.28|473.57|469.57|472.78|468.78|24
1612793080000|2021-02-08 14:04:40|473.27|469.27|472.56|468.56|473.27|469.27|472.47|468.47|30
1612793090000|2021-02-08 14:04:50|472.57|468.57|472.24|468.24|472.58|468.58|472.19|468.19|29
1612793100000|2021-02-08 14:05:00|472.23|468.23|472.51|468.51|472.53|468.53|471.8|467.8|33
1612793110000|2021-02-08 14:05:10|472.56|468.56|472.56|468.56|472.76|468.76|472.52|468.52|32
1612793120000|2021-02-08 14:05:20|472.6|468.6|472.52|468.52|472.65|468.65|472.47|468.47|35
1612793130000|2021-02-08 14:05:30|472.47|468.47|471.59|467.59|472.52|468.52|471.49|467.49|32
1612793140000|2021-02-08 14:05:40|471.58|467.58|471.18|467.18|471.65|467.65|471.18|467.18|27
1612793150000|2021-02-08 14:05:50|471.15|467.15|470.91|466.91|471.15|467.15|470.9|466.9|21
1612793160000|2021-02-08 14:06:00|470.9|466.9|471.25|467.25|471.25|467.25|470.85|466.85|30
1612793170000|2021-02-08 14:06:10|471.24|467.24|471.47|467.47|471.48|467.48|471.11|467.11|26
1612793180000|2021-02-08 14:06:20|471.45|467.45|471.92|467.92|471.95|467.95|471.41|467.41|23
1612793190000|2021-02-08 14:06:30|471.88|467.88|472.23|468.23|472.23|468.23|471.83|467.83|25
1612793200000|2021-02-08 14:06:40|472.18|468.18|472.26|468.26|472.33|468.33|471.88|467.88|31
1612793210000|2021-02-08 14:06:50|472.23|468.23|472.02|468.02|472.39|468.39|471.84|467.84|31
1612793220000|2021-02-08 14:07:00|472.01|468.01|471.71|467.71|472.01|468.01|471.63|467.63|37
1612793230000|2021-02-08 14:07:10|471.72|467.72|471.89|467.89|471.89|467.89|471.72|467.72|25
1612793240000|2021-02-08 14:07:20|471.87|467.87|471.51|467.51|471.98|467.98|471.48|467.48|33
1612793250000|2021-02-08 14:07:30|471.43|467.43|471.08|467.08|471.47|467.47|471.08|467.08|33
1612793260000|2021-02-08 14:07:40|471.09|467.09|471.06|467.06|471.18|467.18|471.01|467.01|32
1612793270000|2021-02-08 14:07:50|471.08|467.08|470.92|466.92|471.15|467.15|470.92|466.92|27
1612793280000|2021-02-08 14:08:00|470.97|466.97|471.12|467.12|471.16|467.16|470.97|466.97|28
1612793290000|2021-02-08 14:08:10|471.14|467.14|471.45|467.45|471.47|467.47|471.14|467.14|18
1612793300000|2021-02-08 14:08:20|471.47|467.47|471.38|467.38|471.47|467.47|471.38|467.38|25
1612793310000|2021-02-08 14:08:30|471.39|467.39|471.66|467.66|471.67|467.67|471.39|467.39|23
1612793320000|2021-02-08 14:08:40|471.68|467.68|472.13|468.13|472.13|468.13|471.59|467.59|21
1612793330000|2021-02-08 14:08:50|472.12|468.12|472.18|468.18|472.19|468.19|472.12|468.12|15
1612793340000|2021-02-08 14:09:00|472.19|468.19|472.31|468.31|472.39|468.39|472.19|468.19|18
1612793350000|2021-02-08 14:09:10|472.28|468.28|472.51|468.51|472.68|468.68|472.28|468.28|26
1612793360000|2021-02-08 14:09:20|472.52|468.52|472.46|468.46|472.92|468.92|472.37|468.37|29
1612793370000|2021-02-08 14:09:30|472.49|468.49|472.54|468.54|472.67|468.67|472.38|468.38|26
1612793380000|2021-02-08 14:09:40|472.52|468.52|472.47|468.47|473.07|469.07|472.44|468.44|24
1612793390000|2021-02-08 14:09:50|472.45|468.45|472.99|468.99|472.99|468.99|472.31|468.31|26
1612793400000|2021-02-08 14:10:00|473|469|473.4|469.4|473.4|469.4|473|469|16
1612793410000|2021-02-08 14:10:10|473.39|469.39|473.67|469.67|473.67|469.67|473.37|469.37|21
1612793420000|2021-02-08 14:10:20|473.66|469.66|473.45|469.45|473.89|469.89|473.45|469.45|17
1612793430000|2021-02-08 14:10:30|473.48|469.48|473.95|469.95|474.03|470.03|473.48|469.48|31
1612793440000|2021-02-08 14:10:40|473.99|469.99|473.99|469.99|474.05|470.05|473.9|469.9|32
1612793450000|2021-02-08 14:10:50|473.96|469.96|474|470|474.05|470.05|473.87|469.87|28
1612793460000|2021-02-08 14:11:00|474.01|470.01|474.14|470.14|474.32|470.32|473.99|469.99|31
1612793470000|2021-02-08 14:11:10|474.15|470.15|473.27|469.27|474.15|470.15|473.27|469.27|30
1612793480000|2021-02-08 14:11:20|473.19|469.19|473.09|469.09|473.25|469.25|472.99|468.99|32
1612793490000|2021-02-08 14:11:30|473.1|469.1|473.24|469.24|473.33|469.33|473.1|469.1|30
1612793500000|2021-02-08 14:11:40|473.31|469.31|473.09|469.09|473.31|469.31|473.09|469.09|16
1612793510000|2021-02-08 14:11:50|473.08|469.08|473.08|469.08|473.09|469.09|472.97|468.97|27
1612793520000|2021-02-08 14:12:00|473.07|469.07|473.06|469.06|473.3|469.3|473.06|469.06|23
1612793530000|2021-02-08 14:12:10|473.07|469.07|473.08|469.08|473.19|469.19|473.07|469.07|12
1612793540000|2021-02-08 14:12:20|473.09|469.09|473.17|469.17|473.19|469.19|473.09|469.09|32
1612793550000|2021-02-08 14:12:30|473.2|469.2|473.72|469.72|473.72|469.72|473.18|469.18|27
1612793560000|2021-02-08 14:12:40|473.45|469.45|473.38|469.38|473.5|469.5|473.35|469.35|25
1612793570000|2021-02-08 14:12:50|473.39|469.39|473.78|469.78|473.8|469.8|473.39|469.39|27
1612793580000|2021-02-08 14:13:00|473.76|469.76|473.5|469.5|473.83|469.83|473.5|469.5|25
1612793590000|2021-02-08 14:13:10|473.53|469.53|473.54|469.54|473.61|469.61|473.47|469.47|26
1612793600000|2021-02-08 14:13:20|473.62|469.62|473.63|469.63|473.69|469.69|473.48|469.48|30
1612793610000|2021-02-08 14:13:30|473.6|469.6|473.06|469.06|473.62|469.62|472.96|468.96|36
1612793620000|2021-02-08 14:13:40|473.03|469.03|472.68|468.68|473.03|469.03|472.54|468.54|29
1612793630000|2021-02-08 14:13:50|472.66|468.66|473.07|469.07|473.07|469.07|472.66|468.66|36
1612793640000|2021-02-08 14:14:00|473.05|469.05|472.99|468.99|473.16|469.16|472.85|468.85|26
1612793650000|2021-02-08 14:14:10|473.01|469.01|473.18|469.18|473.41|469.41|472.98|468.98|24
1612793660000|2021-02-08 14:14:20|473.19|469.19|473.24|469.24|473.25|469.25|473.16|469.16|29
1612793670000|2021-02-08 14:14:30|473.19|469.19|473.77|469.77|473.83|469.83|473.19|469.19|26
1612793680000|2021-02-08 14:14:40|473.68|469.68|473.34|469.34|473.74|469.74|473.06|469.06|35
1612793690000|2021-02-08 14:14:50|473.36|469.36|474.01|470.01|474.01|470.01|473.36|469.36|27
1612793700000|2021-02-08 14:15:00|473.98|469.98|474.03|470.03|474.07|470.07|473.79|469.79|21
1612793710000|2021-02-08 14:15:10|474.04|470.04|474.1|470.1|474.27|470.27|474.04|470.04|14
1612793720000|2021-02-08 14:15:20|474.12|470.12|474.26|470.26|474.29|470.29|474.1|470.1|15
1612793730000|2021-02-08 14:15:30|474.23|470.23|474.29|470.29|474.35|470.35|474.09|470.09|19
1612793740000|2021-02-08 14:15:40|474.3|470.3|474.16|470.16|474.34|470.34|474.16|470.16|18
1612793750000|2021-02-08 14:15:50|474.15|470.15|474.32|470.32|474.32|470.32|473.88|469.88|25
1612793760000|2021-02-08 14:16:00|474.35|470.35|474.76|470.76|474.78|470.78|474.23|470.23|28
1612793770000|2021-02-08 14:16:10|474.78|470.78|474.84|470.84|474.95|470.95|474.74|470.74|23
1612793780000|2021-02-08 14:16:20|474.78|470.78|475.02|471.02|475.03|471.03|474.78|470.78|30
1612793790000|2021-02-08 14:16:30|475.05|471.05|474.88|470.88|475.05|471.05|474.78|470.78|28
1612793800000|2021-02-08 14:16:40|474.89|470.89|475.13|471.13|475.13|471.13|474.88|470.88|21
1612793810000|2021-02-08 14:16:50|475.17|471.17|475.45|471.45|475.45|471.45|475.13|471.13|30
1612793820000|2021-02-08 14:17:00|475.46|471.46|475.64|471.64|475.67|471.67|475.41|471.41|17
1612793830000|2021-02-08 14:17:10|475.65|471.65|475.92|471.92|476.17|472.17|475.59|471.59|23
1612793840000|2021-02-08 14:17:20|475.95|471.95|475.6|471.6|476.16|472.16|475.6|471.6|21
1612793850000|2021-02-08 14:17:30|475.56|471.56|475.9|471.9|475.9|471.9|475.32|471.32|25
1612793860000|2021-02-08 14:17:40|475.91|471.91|476.94|472.94|476.99|472.99|475.69|471.69|21
1612793870000|2021-02-08 14:17:50|476.95|472.95|476.51|472.51|477.02|473.02|476.51|472.51|22
1612793880000|2021-02-08 14:18:00|476.61|472.61|476.6|472.6|477.05|473.05|476.6|472.6|31
1612793890000|2021-02-08 14:18:10|476.61|472.61|477.08|473.08|477.08|473.08|476.6|472.6|19
1612793900000|2021-02-08 14:18:20|477.07|473.07|477.05|473.05|477.15|473.15|477.04|473.04|19
1612793910000|2021-02-08 14:18:30|477.13|473.13|477.09|473.09|477.13|473.13|476.97|472.97|11
1612793920000|2021-02-08 14:18:40|477.11|473.11|477.13|473.13|477.14|473.14|477.09|473.09|10
1612793930000|2021-02-08 14:18:50|476.83|472.83|476.93|472.93|477.26|473.26|476.79|472.79|18
1612793940000|2021-02-08 14:19:00|476.61|472.61|477.1|473.1|477.32|473.32|476.61|472.61|23
1612793950000|2021-02-08 14:19:10|477.02|473.02|477.22|473.22|477.36|473.36|476.95|472.95|19
1612793960000|2021-02-08 14:19:20|477.23|473.23|477.71|473.71|477.71|473.71|477.23|473.23|20
1612793970000|2021-02-08 14:19:30|477.66|473.66|477.58|473.58|477.7|473.7|477.49|473.49|24
1612793980000|2021-02-08 14:19:40|477.55|473.55|477.3|473.3|477.58|473.58|477.3|473.3|21
1612793990000|2021-02-08 14:19:50|477.32|473.32|477.43|473.43|477.49|473.49|477.32|473.32|19
1612794000000|2021-02-08 14:20:00|477.42|473.42|477.35|473.35|477.52|473.52|477.3|473.3|22
1612794010000|2021-02-08 14:20:10|477.36|473.36|477.45|473.45|477.58|473.58|477.35|473.35|18
1612794020000|2021-02-08 14:20:20|477.43|473.43|477.13|473.13|477.66|473.66|477.12|473.12|22
1612794030000|2021-02-08 14:20:30|477.14|473.14|477.09|473.09|477.14|473.14|477.03|473.03|21
1612794040000|2021-02-08 14:20:40|477.08|473.08|477.08|473.08|477.1|473.1|477.05|473.05|17
1612794050000|2021-02-08 14:20:50|477.05|473.05|475.92|471.92|477.05|473.05|475.92|471.92|23
1612794060000|2021-02-08 14:21:00|475.86|471.86|476.03|472.03|476.1|472.1|475.69|471.69|23
1612794070000|2021-02-08 14:21:10|475.96|471.96|475.04|471.04|475.96|471.96|475.04|471.04|25
1612794080000|2021-02-08 14:21:20|475.09|471.09|474.87|470.87|475.09|471.09|474.86|470.86|22
1612794090000|2021-02-08 14:21:30|474.85|470.85|475.97|471.97|475.97|471.97|474.85|470.85|21
1612794100000|2021-02-08 14:21:40|476.16|472.16|476.5|472.5|476.56|472.56|476.15|472.15|21
1612794110000|2021-02-08 14:21:50|476.46|472.46|476.64|472.64|476.65|472.65|476.39|472.39|21
1612794120000|2021-02-08 14:22:00|476.63|472.63|476.45|472.45|476.7|472.7|476.45|472.45|22
1612794130000|2021-02-08 14:22:10|476.46|472.46|476.55|472.55|476.55|472.55|476.39|472.39|18
1612794140000|2021-02-08 14:22:20|476.51|472.51|476.56|472.56|476.58|472.58|476.22|472.22|22
1612794150000|2021-02-08 14:22:30|476.53|472.53|476.21|472.21|476.56|472.56|476.21|472.21|20
1612794160000|2021-02-08 14:22:40|476.09|472.09|475.69|471.69|476.09|472.09|475.69|471.69|20
1612794170000|2021-02-08 14:22:50|475.68|471.68|475.37|471.37|475.71|471.71|475.34|471.34|14
1612794180000|2021-02-08 14:23:00|475.45|471.45|475.43|471.43|475.54|471.54|475.4|471.4|14
1612794190000|2021-02-08 14:23:10|475.5|471.5|476.18|472.18|476.21|472.21|475.5|471.5|20
1612794200000|2021-02-08 14:23:20|476.2|472.2|475.27|471.27|476.2|472.2|475.24|471.24|26
1612794210000|2021-02-08 14:23:30|475.24|471.24|474.71|470.71|475.24|471.24|474.7|470.7|21
1612794220000|2021-02-08 14:23:40|474.72|470.72|474.9|470.9|475.38|471.38|474.72|470.72|25
1612794230000|2021-02-08 14:23:50|474.86|470.86|474.85|470.85|474.95|470.95|474.82|470.82|20
1612794240000|2021-02-08 14:24:00|474.77|470.77|475.2|471.2|475.2|471.2|474.77|470.77|23
1612794250000|2021-02-08 14:24:10|475.21|471.21|475.21|471.21|475.21|471.21|474.96|470.96|21
1612794260000|2021-02-08 14:24:20|475.16|471.16|475.43|471.43|475.43|471.43|475.12|471.12|26
1612794270000|2021-02-08 14:24:30|475.44|471.44|475.38|471.38|475.45|471.45|475.34|471.34|18
1612794280000|2021-02-08 14:24:40|475.36|471.36|475.53|471.53|475.63|471.63|475.34|471.34|16
1612794290000|2021-02-08 14:24:50|475.52|471.52|475.19|471.19|475.53|471.53|474.9|470.9|26
1612794300000|2021-02-08 14:25:00|475.22|471.22|475.44|471.44|475.44|471.44|475.22|471.22|22
1612794310000|2021-02-08 14:25:10|475.48|471.48|475.52|471.52|475.52|471.52|475.4|471.4|22
1612794320000|2021-02-08 14:25:20|475.53|471.53|475.48|471.48|475.6|471.6|475.46|471.46|15
1612794330000|2021-02-08 14:25:30|475.46|471.46|475.03|471.03|475.46|471.46|475.03|471.03|22
1612794340000|2021-02-08 14:25:40|474.89|470.89|474.75|470.75|474.93|470.93|474.75|470.75|19
1612794350000|2021-02-08 14:25:50|474.68|470.68|474.13|470.13|474.68|470.68|474.12|470.12|21
1612794360000|2021-02-08 14:26:00|474.16|470.16|474.9|470.9|474.9|470.9|474.16|470.16|24
1612794370000|2021-02-08 14:26:10|474.92|470.92|474.67|470.67|474.96|470.96|474.65|470.65|22
1612794380000|2021-02-08 14:26:20|474.58|470.58|474.69|470.69|474.69|470.69|474.42|470.42|23
1612794390000|2021-02-08 14:26:30|474.68|470.68|474.58|470.58|474.77|470.77|474.58|470.58|24
1612794400000|2021-02-08 14:26:40|474.57|470.57|474.5|470.5|474.65|470.65|474.49|470.49|16
1612794410000|2021-02-08 14:26:50|474.51|470.51|474.46|470.46|474.58|470.58|474.46|470.46|18
1612794420000|2021-02-08 14:27:00|474.43|470.43|474.53|470.53|474.57|470.57|474.42|470.42|15
1612794430000|2021-02-08 14:27:10|474.54|470.54|474.02|470.02|474.54|470.54|474.01|470.01|22
1612794440000|2021-02-08 14:27:20|474.06|470.06|474.1|470.1|474.13|470.13|474.02|470.02|20
1612794450000|2021-02-08 14:27:30|474.06|470.06|473.63|469.63|474.06|470.06|473.26|469.26|23
1612794460000|2021-02-08 14:27:40|473.16|469.16|473.62|469.62|473.71|469.71|473.16|469.16|24
1612794470000|2021-02-08 14:27:50|473.59|469.59|473.54|469.54|473.69|469.69|473.24|469.24|25
1612794480000|2021-02-08 14:28:00|473.55|469.55|473.42|469.42|473.73|469.73|473.42|469.42|19
1612794490000|2021-02-08 14:28:10|473.4|469.4|473.46|469.46|473.5|469.5|473.4|469.4|13
1612794500000|2021-02-08 14:28:20|473.5|469.5|473.4|469.4|473.5|469.5|473.06|469.06|24
1612794510000|2021-02-08 14:28:30|473.17|469.17|472.96|468.96|473.27|469.27|472.96|468.96|17
1612794520000|2021-02-08 14:28:40|472.97|468.97|472.8|468.8|473|469|472.8|468.8|13
1612794530000|2021-02-08 14:28:50|472.87|468.87|472.66|468.66|472.88|468.88|472.6|468.6|20
1612794540000|2021-02-08 14:29:00|472.67|468.67|472.98|468.98|472.98|468.98|472.64|468.64|20
1612794550000|2021-02-08 14:29:10|473.08|469.08|472.98|468.98|473.08|469.08|472.89|468.89|18
1612794560000|2021-02-08 14:29:20|472.97|468.97|472.91|468.91|472.98|468.98|472.89|468.89|17
1612794570000|2021-02-08 14:29:30|472.87|468.87|472.99|468.99|473.04|469.04|472.87|468.87|14
1612794580000|2021-02-08 14:29:40|473.02|469.02|473.07|469.07|473.13|469.13|472.91|468.91|24
1612794590000|2021-02-08 14:29:50|473.05|469.05|472.82|468.82|473.05|469.05|472.73|468.73|20
1612794600000|2021-02-08 14:30:00|472.81|468.81|472.75|468.75|472.96|468.96|472.7|468.7|19
1612794610000|2021-02-08 14:30:10|472.77|468.77|472.8|468.8|472.8|468.8|472.75|468.75|13
1612794620000|2021-02-08 14:30:20|472.75|468.75|473.18|469.18|473.18|469.18|472.75|468.75|17
1612794630000|2021-02-08 14:30:30|473.11|469.11|473.64|469.64|473.66|469.66|473.11|469.11|21
1612794640000|2021-02-08 14:30:40|473.44|469.44|474.64|470.64|474.67|470.67|473.42|469.42|16
1612794650000|2021-02-08 14:30:50|474.58|470.58|474.29|470.29|474.58|470.58|474.2|470.2|11
1612794660000|2021-02-08 14:31:00|474.25|470.25|473.95|469.95|474.33|470.33|473.95|469.95|21
1612794670000|2021-02-08 14:31:10|473.94|469.94|473.71|469.71|474.02|470.02|473.71|469.71|23
1612794680000|2021-02-08 14:31:20|473.7|469.7|473.92|469.92|474.06|470.06|473.68|469.68|25
1612794690000|2021-02-08 14:31:30|473.91|469.91|473.82|469.82|473.93|469.93|473.62|469.62|23
1612794700000|2021-02-08 14:31:40|473.83|469.83|473.79|469.79|473.91|469.91|473.79|469.79|16
1612794710000|2021-02-08 14:31:50|473.8|469.8|473.98|469.98|474.1|470.1|473.8|469.8|23
1612794720000|2021-02-08 14:32:00|473.96|469.96|473.93|469.93|473.96|469.96|473.79|469.79|21
1612794730000|2021-02-08 14:32:10|473.94|469.94|473.51|469.51|473.94|469.94|473.5|469.5|17
1612794740000|2021-02-08 14:32:20|473.46|469.46|473.43|469.43|473.46|469.46|473.24|469.24|20
1612794750000|2021-02-08 14:32:30|473.45|469.45|473.44|469.44|473.46|469.46|473.38|469.38|16
1612794760000|2021-02-08 14:32:40|473.45|469.45|473.58|469.58|473.63|469.63|473.42|469.42|18
1612794770000|2021-02-08 14:32:50|473.61|469.61|473.61|469.61|473.67|469.67|473.58|469.58|19
1612794780000|2021-02-08 14:33:00|473.62|469.62|473.8|469.8|474|470|473.59|469.59|23
1612794790000|2021-02-08 14:33:10|473.79|469.79|473.84|469.84|473.89|469.89|473.75|469.75|19
1612794800000|2021-02-08 14:33:20|473.86|469.86|473.71|469.71|473.86|469.86|473.71|469.71|21
1612794810000|2021-02-08 14:33:30|473.74|469.74|473.78|469.78|473.79|469.79|473.66|469.66|14
1612794820000|2021-02-08 14:33:40|473.77|469.77|473.77|469.77|473.79|469.79|473.72|469.72|19
1612794830000|2021-02-08 14:33:50|473.76|469.76|473.79|469.79|473.82|469.82|473.59|469.59|22
1612794840000|2021-02-08 14:34:00|473.73|469.73|473.53|469.53|473.8|469.8|473.49|469.49|24
1612794850000|2021-02-08 14:34:10|473.41|469.41|473.49|469.49|473.53|469.53|473.36|469.36|23
1612794860000|2021-02-08 14:34:20|473.55|469.55|473.46|469.46|473.55|469.55|473.43|469.43|18
1612794870000|2021-02-08 14:34:30|473.47|469.47|473.76|469.76|473.77|469.77|473.39|469.39|21
1612794880000|2021-02-08 14:34:40|473.72|469.72|473.85|469.85|473.9|469.9|473.72|469.72|20
1612794890000|2021-02-08 14:34:50|473.86|469.86|474.1|470.1|474.19|470.19|473.86|469.86|21
1612794900000|2021-02-08 14:35:00|474.11|470.11|474.32|470.32|474.34|470.34|474.08|470.08|14
1612794910000|2021-02-08 14:35:10|474.34|470.34|474.13|470.13|474.38|470.38|474.13|470.13|12
1612794920000|2021-02-08 14:35:20|474.11|470.11|474.04|470.04|474.12|470.12|473.97|469.97|16
1612794930000|2021-02-08 14:35:30|474.03|470.03|474.02|470.02|474.08|470.08|473.95|469.95|18
1612794940000|2021-02-08 14:35:40|473.98|469.98|474.17|470.17|474.17|470.17|473.98|469.98|11
1612794950000|2021-02-08 14:35:50|474.22|470.22|474.17|470.17|474.28|470.28|474.16|470.16|19
1612794960000|2021-02-08 14:36:00|474.19|470.19|473.25|469.25|474.33|470.33|473.25|469.25|24
1612794970000|2021-02-08 14:36:10|473.11|469.11|472.76|468.76|473.11|469.11|472.62|468.62|17
1612794980000|2021-02-08 14:36:20|472.85|468.85|472.59|468.59|472.99|468.99|472.56|468.56|21
1612794990000|2021-02-08 14:36:30|472.58|468.58|472.67|468.67|472.75|468.75|472.43|468.43|23
1612795000000|2021-02-08 14:36:40|472.61|468.61|472.4|468.4|472.74|468.74|472.4|468.4|21
1612795010000|2021-02-08 14:36:50|472.41|468.41|472.4|468.4|472.44|468.44|472.23|468.23|20
1612795020000|2021-02-08 14:37:00|472.39|468.39|472.29|468.29|472.4|468.4|472.29|468.29|18
1612795030000|2021-02-08 14:37:10|472.3|468.3|471.97|467.97|472.32|468.32|471.97|467.97|23
1612795040000|2021-02-08 14:37:20|471.95|467.95|471.43|467.43|471.95|467.95|471.43|467.43|24
1612795050000|2021-02-08 14:37:30|471.44|467.44|471.12|467.12|471.53|467.53|471.12|467.12|23
1612795060000|2021-02-08 14:37:40|471.11|467.11|470.9|466.9|471.11|467.11|470.7|466.7|17
1612795070000|2021-02-08 14:37:50|471.04|467.04|470.91|466.91|471.17|467.17|470.89|466.89|20
1612795080000|2021-02-08 14:38:00|470.87|466.87|470.81|466.81|470.92|466.92|470.78|466.78|22
1612795090000|2021-02-08 14:38:10|470.79|466.79|470.83|466.83|470.84|466.84|470.68|466.68|22
1612795100000|2021-02-08 14:38:20|470.79|466.79|470.69|466.69|470.83|466.83|470.65|466.65|17
1612795110000|2021-02-08 14:38:30|470.7|466.7|470.69|466.69|470.74|466.74|470.52|466.52|18
1612795120000|2021-02-08 14:38:40|470.74|466.74|470.77|466.77|470.79|466.79|470.73|466.73|16
1612795130000|2021-02-08 14:38:50|470.82|466.82|470.93|466.93|470.98|466.98|470.8|466.8|23
1612795140000|2021-02-08 14:39:00|471.01|467.01|471.36|467.36|471.36|467.36|471.01|467.01|18
1612795150000|2021-02-08 14:39:10|471.33|467.33|471.38|467.38|471.47|467.47|471.3|467.3|18
1612795160000|2021-02-08 14:39:20|471.39|467.39|471.17|467.17|471.57|467.57|471.17|467.17|16
1612795170000|2021-02-08 14:39:30|471.19|467.19|471.18|467.18|471.31|467.31|471.17|467.17|17
1612795180000|2021-02-08 14:39:40|471.17|467.17|471.19|467.19|471.2|467.2|471.09|467.09|16
1612795190000|2021-02-08 14:39:50|471.2|467.2|471.16|467.16|471.37|467.37|471.12|467.12|25
1612795200000|2021-02-08 14:40:00|471.17|467.17|471.15|467.15|471.25|467.25|471.02|467.02|20
1612795210000|2021-02-08 14:40:10|471.14|467.14|471.29|467.29|471.29|467.29|471.08|467.08|20
1612795220000|2021-02-08 14:40:20|471.28|467.28|471.29|467.29|471.29|467.29|471.21|467.21|13
1612795230000|2021-02-08 14:40:30|471.3|467.3|471.21|467.21|471.3|467.3|471.21|467.21|13
1612795240000|2021-02-08 14:40:40|471.2|467.2|471.42|467.42|471.43|467.43|471.2|467.2|17
1612795250000|2021-02-08 14:40:50|471.4|467.4|471.37|467.37|471.41|467.41|471.31|467.31|12
1612795260000|2021-02-08 14:41:00|471.4|467.4|471.45|467.45|471.52|467.52|471.34|467.34|19
1612795270000|2021-02-08 14:41:10|471.52|467.52|471.49|467.49|471.77|467.77|471.46|467.46|21
1612795280000|2021-02-08 14:41:20|471.55|467.55|471.49|467.49|471.62|467.62|471.48|467.48|14
1612795290000|2021-02-08 14:41:30|471.63|467.63|471.56|467.56|471.63|467.63|471.55|467.55|6
1612795300000|2021-02-08 14:41:40|471.57|467.57|471.87|467.87|471.88|467.88|471.57|467.57|11
1612795310000|2021-02-08 14:41:50|471.86|467.86|472.02|468.02|472.05|468.05|471.81|467.81|15
1612795320000|2021-02-08 14:42:00|472.03|468.03|471.83|467.83|472.03|468.03|471.74|467.74|17
1612795330000|2021-02-08 14:42:10|471.85|467.85|472|468|472.01|468.01|471.85|467.85|17
1612795340000|2021-02-08 14:42:20|472.01|468.01|471.78|467.78|472.01|468.01|471.7|467.7|13
1612795350000|2021-02-08 14:42:30|471.77|467.77|471.87|467.87|471.92|467.92|471.76|467.76|18
1612795360000|2021-02-08 14:42:40|471.85|467.85|471.81|467.81|471.89|467.89|471.81|467.81|7
1612795370000|2021-02-08 14:42:50|471.8|467.8|471.86|467.86|471.86|467.86|471.77|467.77|13
1612795380000|2021-02-08 14:43:00|471.85|467.85|471.89|467.89|471.89|467.89|471.83|467.83|11
1612795390000|2021-02-08 14:43:10|471.71|467.71|471.8|467.8|471.82|467.82|471.71|467.71|20
1612795400000|2021-02-08 14:43:20|471.85|467.85|471.81|467.81|471.93|467.93|471.8|467.8|14
1612795410000|2021-02-08 14:43:30|471.56|467.56|471.41|467.41|471.57|467.57|471.29|467.29|19
1612795420000|2021-02-08 14:43:40|471.42|467.42|471.72|467.72|471.79|467.79|471.42|467.42|24
1612795430000|2021-02-08 14:43:50|471.7|467.7|471.48|467.48|471.71|467.71|471.48|467.48|16
1612795440000|2021-02-08 14:44:00|471.49|467.49|471.38|467.38|471.49|467.49|471.36|467.36|8
1612795450000|2021-02-08 14:44:10|471.4|467.4|471.19|467.19|471.4|467.4|470.68|466.68|13
1612795460000|2021-02-08 14:44:20|471.2|467.2|471.25|467.25|471.29|467.29|471.2|467.2|7
1612795470000|2021-02-08 14:44:30|471.26|467.26|471.28|467.28|471.28|467.28|471.24|467.24|8
1612795480000|2021-02-08 14:44:40|471.27|467.27|471.62|467.62|471.62|467.62|471.27|467.27|14
1612795490000|2021-02-08 14:44:50|471.64|467.64|471.27|467.27|471.64|467.64|471.27|467.27|21
1612795500000|2021-02-08 14:45:00|471.26|467.26|471.54|467.54|471.54|467.54|470.76|466.76|20
1612795510000|2021-02-08 14:45:10|471.59|467.59|471.84|467.84|471.96|467.96|471.46|467.46|21
1612795520000|2021-02-08 14:45:20|471.94|467.94|471.99|467.99|472.17|468.17|471.61|467.61|17
1612795530000|2021-02-08 14:45:30|471.97|467.97|472.09|468.09|472.12|468.12|471.85|467.85|13
1612795540000|2021-02-08 14:45:40|472.1|468.1|471.71|467.71|472.1|468.1|471.71|467.71|14
1612795550000|2021-02-08 14:45:50|471.9|467.9|471.99|467.99|471.99|467.99|471.89|467.89|6
1612795560000|2021-02-08 14:46:00|471.92|467.92|471.78|467.78|471.92|467.92|471.77|467.77|18
1612795570000|2021-02-08 14:46:10|471.77|467.77|471.59|467.59|471.93|467.93|471.59|467.59|16
1612795580000|2021-02-08 14:46:20|471.79|467.79|472.07|468.07|472.07|468.07|471.79|467.79|16
1612795590000|2021-02-08 14:46:30|472.22|468.22|472.08|468.08|472.23|468.23|471.75|467.75|14
1612795600000|2021-02-08 14:46:40|472.09|468.09|472.31|468.31|472.31|468.31|471.76|467.76|17
1612795610000|2021-02-08 14:46:50|472.32|468.32|472.41|468.41|472.54|468.54|472.3|468.3|17
1612795620000|2021-02-08 14:47:00|472.35|468.35|472.4|468.4|472.57|468.57|472.3|468.3|22
1612795630000|2021-02-08 14:47:10|472.43|468.43|472.64|468.64|472.64|468.64|472.39|468.39|23
1612795640000|2021-02-08 14:47:20|472.65|468.65|472.48|468.48|472.65|468.65|472.48|468.48|10
1612795650000|2021-02-08 14:47:30|472.51|468.51|472.38|468.38|472.51|468.51|472.37|468.37|12
1612795660000|2021-02-08 14:47:40|472.39|468.39|472.05|468.05|472.41|468.41|472.05|468.05|12
1612795670000|2021-02-08 14:47:50|472.27|468.27|472.3|468.3|472.32|468.32|472.27|468.27|8
1612795680000|2021-02-08 14:48:00|472.31|468.31|472.1|468.1|472.43|468.43|472.07|468.07|13
1612795690000|2021-02-08 14:48:10|472.12|468.12|472.08|468.08|472.42|468.42|472.08|468.08|12
1612795700000|2021-02-08 14:48:20|472.07|468.07|472.09|468.09|472.1|468.1|472.07|468.07|11
1612795710000|2021-02-08 14:48:30|472.53|468.53|472.51|468.51|472.58|468.58|472.51|468.51|14
1612795720000|2021-02-08 14:48:40|472.52|468.52|472.39|468.39|472.61|468.61|472.29|468.29|15
1612795730000|2021-02-08 14:48:50|472.38|468.38|472.53|468.53|472.54|468.54|472.36|468.36|13
1612795740000|2021-02-08 14:49:00|472.52|468.52|472.4|468.4|472.52|468.52|472.37|468.37|12
1612795750000|2021-02-08 14:49:10|472.39|468.39|471.92|467.92|472.5|468.5|471.92|467.92|16
1612795760000|2021-02-08 14:49:20|471.91|467.91|472.16|468.16|472.18|468.18|471.86|467.86|7
1612795770000|2021-02-08 14:49:30|471.84|467.84|471.74|467.74|471.88|467.88|471.71|467.71|5
1612795780000|2021-02-08 14:49:40|471.73|467.73|472.09|468.09|472.09|468.09|471.7|467.7|7
1612795790000|2021-02-08 14:49:50|472.08|468.08|472.12|468.12|472.19|468.19|471.97|467.97|17
1612795800000|2021-02-08 14:50:00|471.96|467.96|472.17|468.17|472.17|468.17|471.93|467.93|23
1612795810000|2021-02-08 14:50:10|472.33|468.33|472.46|468.46|472.61|468.61|472.33|468.33|19
1612795820000|2021-02-08 14:50:20|472.5|468.5|472.44|468.44|472.52|468.52|472.43|468.43|15
1612795830000|2021-02-08 14:50:30|472.43|468.43|472.51|468.51|472.52|468.52|472.43|468.43|10
1612795840000|2021-02-08 14:50:40|472.52|468.52|472.51|468.51|472.54|468.54|472.45|468.45|16
1612795850000|2021-02-08 14:50:50|472.5|468.5|472.21|468.21|472.51|468.51|472.21|468.21|16
1612795860000|2021-02-08 14:51:00|472.26|468.26|472.19|468.19|472.55|468.55|472.16|468.16|18
1612795870000|2021-02-08 14:51:10|472.2|468.2|472.9|468.9|472.91|468.91|472.16|468.16|14
1612795880000|2021-02-08 14:51:20|472.94|468.94|473.28|469.28|473.28|469.28|472.63|468.63|18
1612795890000|2021-02-08 14:51:30|473.14|469.14|473.24|469.24|473.37|469.37|473.11|469.11|16
1612795900000|2021-02-08 14:51:40|473.49|469.49|473.03|469.03|473.64|469.64|472.84|468.84|21
1612795910000|2021-02-08 14:51:50|473.36|469.36|473.04|469.04|473.36|469.36|473.03|469.03|7
1612795920000|2021-02-08 14:52:00|473.06|469.06|473.06|469.06|473.44|469.44|473.05|469.05|7
1612795930000|2021-02-08 14:52:10|473.44|469.44|473.14|469.14|473.51|469.51|473.05|469.05|17
1612795940000|2021-02-08 14:52:20|473.11|469.11|473.48|469.48|473.48|469.48|473.1|469.1|15
1612795950000|2021-02-08 14:52:30|473.13|469.13|473.12|469.12|473.48|469.48|473.12|469.12|4
1612795960000|2021-02-08 14:52:40|473.11|469.11|473.09|469.09|473.81|469.81|473.09|469.09|16
1612795970000|2021-02-08 14:52:50|473.66|469.66|473.65|469.65|473.75|469.75|473.64|469.64|15
1612795980000|2021-02-08 14:53:00|473.66|469.66|473.54|469.54|473.67|469.67|473.53|469.53|17
1612795990000|2021-02-08 14:53:10|473.57|469.57|473.23|469.23|473.57|469.57|473.22|469.22|8
1612796000000|2021-02-08 14:53:20|473.29|469.29|473.41|469.41|473.41|469.41|473.28|469.28|12
1612796010000|2021-02-08 14:53:30|473.43|469.43|473.45|469.45|473.48|469.48|473.43|469.43|15
1612796020000|2021-02-08 14:53:40|473.44|469.44|473.45|469.45|473.5|469.5|473.3|469.3|20
1612796030000|2021-02-08 14:53:50|473.44|469.44|473.45|469.45|473.53|469.53|473.4|469.4|12
1612796040000|2021-02-08 14:54:00|473.43|469.43|473.64|469.64|473.67|469.67|473.4|469.4|17
1612796050000|2021-02-08 14:54:10|473.62|469.62|473.68|469.68|473.68|469.68|473.49|469.49|8
1612796060000|2021-02-08 14:54:20|473.69|469.69|474.12|470.12|474.12|470.12|473.68|469.68|12
1612796070000|2021-02-08 14:54:30|474.1|470.1|474.16|470.16|474.16|470.16|474.07|470.07|12
1612796080000|2021-02-08 14:54:40|474.15|470.15|474.29|470.29|474.65|470.65|474.15|470.15|22
1612796090000|2021-02-08 14:54:50|474.3|470.3|473.9|469.9|474.37|470.37|473.89|469.89|29
1612796100000|2021-02-08 14:55:00|473.92|469.92|474.26|470.26|474.26|470.26|473.92|469.92|32
1612796110000|2021-02-08 14:55:10|474.24|470.24|474.04|470.04|474.24|470.24|474.04|470.04|27
1612796120000|2021-02-08 14:55:20|473.97|469.97|473.81|469.81|473.97|469.97|473.69|469.69|27
1612796130000|2021-02-08 14:55:30|473.84|469.84|473.99|469.99|473.99|469.99|473.72|469.72|31
1612796140000|2021-02-08 14:55:40|474|470|474.18|470.18|474.18|470.18|473.86|469.86|22
1612796150000|2021-02-08 14:55:50|474.2|470.2|474.4|470.4|474.4|470.4|474.07|470.07|20
1612796160000|2021-02-08 14:56:00|474.37|470.37|474.03|470.03|474.38|470.38|473.96|469.96|19
1612796170000|2021-02-08 14:56:10|474.04|470.04|473.91|469.91|474.04|470.04|473.84|469.84|15
1612796180000|2021-02-08 14:56:20|473.92|469.92|473.95|469.95|473.95|469.95|473.82|469.82|14
1612796190000|2021-02-08 14:56:30|473.96|469.96|473.91|469.91|474|470|473.9|469.9|21
1612796200000|2021-02-08 14:56:40|473.9|469.9|473.95|469.95|474.07|470.07|473.9|469.9|22
1612796210000|2021-02-08 14:56:50|474.02|470.02|473.81|469.81|474.16|470.16|473.81|469.81|25
1612796220000|2021-02-08 14:57:00|473.82|469.82|473.81|469.81|473.82|469.82|473.81|469.81|2
1612796230000|2021-02-08 14:57:10|473.82|469.82|473.79|469.79|473.82|469.82|473.78|469.78|6
1612796240000|2021-02-08 14:57:20|473.78|469.78|473.78|469.78|473.82|469.82|473.73|469.73|9
1612796250000|2021-02-08 14:57:30|473.79|469.79|473.77|469.77|473.79|469.79|473.72|469.72|8
1612796260000|2021-02-08 14:57:40|473.79|469.79|473.94|469.94|474|470|473.76|469.76|23
1612796270000|2021-02-08 14:57:50|473.93|469.93|473.79|469.79|473.93|469.93|473.78|469.78|12
1612796280000|2021-02-08 14:58:00|473.78|469.78|473.84|469.84|473.84|469.84|473.76|469.76|16
1612796290000|2021-02-08 14:58:10|473.85|469.85|473.79|469.79|473.85|469.85|473.79|469.79|11
1612796300000|2021-02-08 14:58:20|473.8|469.8|473.75|469.75|473.8|469.8|473.73|469.73|10
1612796310000|2021-02-08 14:58:30|473.82|469.82|473.75|469.75|473.82|469.82|473.72|469.72|15
1612796320000|2021-02-08 14:58:40|473.76|469.76|473.76|469.76|473.76|469.76|473.75|469.75|3
1612796330000|2021-02-08 14:58:50|473.73|469.73|473.72|469.72|473.77|469.77|473.71|469.71|12
1612796340000|2021-02-08 14:59:00|473.73|469.73|473.74|469.74|473.77|469.77|473.72|469.72|16
1612796350000|2021-02-08 14:59:10|473.75|469.75|473.72|469.72|473.78|469.78|473.72|469.72|14
1612796360000|2021-02-08 14:59:20|473.73|469.73|473.72|469.72|473.74|469.74|473.69|469.69|6
1612796370000|2021-02-08 14:59:30|473.68|469.68|473.79|469.79|473.79|469.79|473.68|469.68|9
1612796380000|2021-02-08 14:59:40|473.8|469.8|473.79|469.79|473.8|469.8|473.73|469.73|18
1612796390000|2021-02-08 14:59:50|473.8|469.8|473.79|469.79|473.83|469.83|473.76|469.76|19
1612796400000|2021-02-08 15:00:00|473.8|469.8|473.79|469.79|473.8|469.8|473.72|469.72|16
1612796410000|2021-02-08 15:00:10|473.8|469.8|473.74|469.74|473.8|469.8|473.72|469.72|20
1612796420000|2021-02-08 15:00:20|473.75|469.75|473.81|469.81|473.96|469.96|473.75|469.75|20
1612796430000|2021-02-08 15:00:30|473.82|469.82|473.82|469.82|473.83|469.83|473.74|469.74|21
1612796440000|2021-02-08 15:00:40|473.77|469.77|473.83|469.83|473.83|469.83|473.75|469.75|21
1612796450000|2021-02-08 15:00:50|473.93|469.93|473.84|469.84|473.93|469.93|473.78|469.78|24
1612796460000|2021-02-08 15:01:00|473.85|469.85|473.79|469.79|473.87|469.87|473.76|469.76|25
1612796470000|2021-02-08 15:01:10|473.8|469.8|473.78|469.78|473.9|469.9|473.77|469.77|22
1612796480000|2021-02-08 15:01:20|473.79|469.79|473.78|469.78|473.85|469.85|473.72|469.72|25
1612796490000|2021-02-08 15:01:30|473.79|469.79|473.85|469.85|473.85|469.85|473.72|469.72|24
1612796500000|2021-02-08 15:01:40|473.86|469.86|473.88|469.88|473.91|469.91|473.81|469.81|22
1612796510000|2021-02-08 15:01:50|473.84|469.84|473.94|469.94|473.98|469.98|473.84|469.84|32
1612796520000|2021-02-08 15:02:00|473.95|469.95|474.1|470.1|474.14|470.14|473.95|469.95|22
1612796530000|2021-02-08 15:02:10|474.12|470.12|474.1|470.1|474.14|470.14|474.03|470.03|16
1612796540000|2021-02-08 15:02:20|474.11|470.11|474.22|470.22|474.22|470.22|474.03|470.03|13
1612796550000|2021-02-08 15:02:30|474.21|470.21|474.4|470.4|474.42|470.42|474.11|470.11|22
1612796560000|2021-02-08 15:02:40|474.36|470.36|474.4|470.4|474.42|470.42|474.35|470.35|16
1612796570000|2021-02-08 15:02:50|474.41|470.41|474.33|470.33|474.42|470.42|474.23|470.23|19
1612796580000|2021-02-08 15:03:00|474.25|470.25|474.34|470.34|474.38|470.38|474.21|470.21|25
1612796590000|2021-02-08 15:03:10|474.35|470.35|474.26|470.26|474.39|470.39|474.26|470.26|22
1612796600000|2021-02-08 15:03:20|474.25|470.25|474.17|470.17|474.26|470.26|474.16|470.16|14
1612796610000|2021-02-08 15:03:30|474.16|470.16|474.18|470.18|474.19|470.19|474.09|470.09|15
1612796620000|2021-02-08 15:03:40|474.19|470.19|474.19|470.19|474.22|470.22|474.11|470.11|26
1612796630000|2021-02-08 15:03:50|474.17|470.17|474.18|470.18|474.18|470.18|474.11|470.11|16
1612796640000|2021-02-08 15:04:00|474.19|470.19|474.18|470.18|474.24|470.24|474.13|470.13|19
1612796650000|2021-02-08 15:04:10|474.17|470.17|473.91|469.91|474.2|470.2|473.89|469.89|21
1612796660000|2021-02-08 15:04:20|473.88|469.88|473.89|469.89|473.91|469.91|473.88|469.88|14
1612796670000|2021-02-08 15:04:30|473.94|469.94|473.67|469.67|473.94|469.94|473.6|469.6|19
1612796680000|2021-02-08 15:04:40|473.79|469.79|473.81|469.81|473.81|469.81|473.61|469.61|26
1612796690000|2021-02-08 15:04:50|473.78|469.78|473.75|469.75|473.84|469.84|473.68|469.68|16
1612796700000|2021-02-08 15:05:00|473.83|469.83|473.8|469.8|473.83|469.83|473.7|469.7|10
1612796710000|2021-02-08 15:05:10|473.79|469.79|473.64|469.64|473.79|469.79|473.64|469.64|17
1612796720000|2021-02-08 15:05:20|473.63|469.63|473.66|469.66|473.85|469.85|473.59|469.59|19
1612796730000|2021-02-08 15:05:30|473.65|469.65|473.72|469.72|473.72|469.72|473.65|469.65|11
1612796740000|2021-02-08 15:05:40|473.95|469.95|474.42|470.42|474.51|470.51|473.92|469.92|27
1612796750000|2021-02-08 15:05:50|474.41|470.41|474.23|470.23|474.44|470.44|474.23|470.23|28
1612796760000|2021-02-08 15:06:00|474.22|470.22|473.91|469.91|474.33|470.33|473.91|469.91|25
1612796770000|2021-02-08 15:06:10|474|470|473.71|469.71|474|470|473.68|469.68|29
1612796780000|2021-02-08 15:06:20|473.7|469.7|473.76|469.76|473.77|469.77|473.62|469.62|29
1612796790000|2021-02-08 15:06:30|473.78|469.78|473.69|469.69|473.82|469.82|473.54|469.54|21
1612796800000|2021-02-08 15:06:40|473.66|469.66|473.94|469.94|474.17|470.17|473.66|469.66|25
1612796810000|2021-02-08 15:06:50|473.95|469.95|473.91|469.91|473.95|469.95|473.9|469.9|10
1612796820000|2021-02-08 15:07:00|473.9|469.9|473.83|469.83|473.92|469.92|473.82|469.82|11
1612796830000|2021-02-08 15:07:10|473.82|469.82|473.58|469.58|473.82|469.82|473.56|469.56|17
1612796840000|2021-02-08 15:07:20|473.57|469.57|473.72|469.72|473.72|469.72|473.51|469.51|13
1612796850000|2021-02-08 15:07:30|473.67|469.67|473.69|469.69|473.74|469.74|473.63|469.63|21
1612796860000|2021-02-08 15:07:40|473.68|469.68|473.61|469.61|473.74|469.74|473.49|469.49|21
1612796870000|2021-02-08 15:07:50|473.63|469.63|473.54|469.54|473.63|469.63|473.53|469.53|7
1612796880000|2021-02-08 15:08:00|473.53|469.53|473.43|469.43|473.53|469.53|473.42|469.42|15
1612796890000|2021-02-08 15:08:10|473.49|469.49|473.67|469.67|473.67|469.67|473.49|469.49|11
1612796900000|2021-02-08 15:08:20|473.65|469.65|473.72|469.72|473.72|469.72|473.6|469.6|22
1612796910000|2021-02-08 15:08:30|473.71|469.71|473.62|469.62|473.71|469.71|473.57|469.57|10
1612796920000|2021-02-08 15:08:40|473.61|469.61|473.78|469.78|473.79|469.79|473.45|469.45|28
1612796930000|2021-02-08 15:08:50|473.81|469.81|473.71|469.71|473.81|469.81|473.67|469.67|17
1612796940000|2021-02-08 15:09:00|473.7|469.7|473.65|469.65|473.71|469.71|473.59|469.59|20
1612796950000|2021-02-08 15:09:10|473.63|469.63|473.63|469.63|473.65|469.65|473.61|469.61|9
1612796960000|2021-02-08 15:09:20|473.61|469.61|473.63|469.63|473.87|469.87|473.61|469.61|16
1612796970000|2021-02-08 15:09:30|473.64|469.64|473.58|469.58|473.65|469.65|473.53|469.53|15
1612796980000|2021-02-08 15:09:40|473.53|469.53|473.47|469.47|473.58|469.58|473.46|469.46|16
1612796990000|2021-02-08 15:09:50|473.5|469.5|473.54|469.54|473.55|469.55|473.47|469.47|14
1612797000000|2021-02-08 15:10:00|473.53|469.53|473.82|469.82|473.83|469.83|473.53|469.53|20
1612797010000|2021-02-08 15:10:10|473.81|469.81|473.71|469.71|473.81|469.81|473.69|469.69|18
1612797020000|2021-02-08 15:10:20|473.72|469.72|473.74|469.74|473.82|469.82|473.71|469.71|21
1612797030000|2021-02-08 15:10:30|473.73|469.73|473.24|469.24|473.73|469.73|473.24|469.24|27
1612797040000|2021-02-08 15:10:40|473.25|469.25|473.21|469.21|473.26|469.26|473.17|469.17|11
1612797050000|2021-02-08 15:10:50|473.2|469.2|473.2|469.2|473.39|469.39|473.19|469.19|7
1612797060000|2021-02-08 15:11:00|473.19|469.19|473.38|469.38|473.58|469.58|472.97|468.97|24
1612797070000|2021-02-08 15:11:10|473.32|469.32|473.58|469.58|473.64|469.64|473.31|469.31|23
1612797080000|2021-02-08 15:11:20|473.59|469.59|473.78|469.78|473.82|469.82|473.59|469.59|19
1612797090000|2021-02-08 15:11:30|473.76|469.76|473.97|469.97|474|470|473.75|469.75|19
1612797100000|2021-02-08 15:11:40|473.99|469.99|474.33|470.33|474.33|470.33|473.99|469.99|18
1612797110000|2021-02-08 15:11:50|474.34|470.34|474.44|470.44|474.45|470.45|474.33|470.33|17
1612797120000|2021-02-08 15:12:00|474.45|470.45|474.64|470.64|474.65|470.65|474.43|470.43|26
1612797130000|2021-02-08 15:12:10|474.55|470.55|474.61|470.61|474.82|470.82|474.53|470.53|32
1612797140000|2021-02-08 15:12:20|474.62|470.62|474.8|470.8|474.81|470.81|474.62|470.62|20
1612797150000|2021-02-08 15:12:30|474.83|470.83|474.93|470.93|475.05|471.05|474.7|470.7|27
1612797160000|2021-02-08 15:12:40|474.94|470.94|474.94|470.94|474.98|470.98|474.78|470.78|23
1612797170000|2021-02-08 15:12:50|474.93|470.93|474.66|470.66|475.05|471.05|474.53|470.53|30
1612797180000|2021-02-08 15:13:00|474.58|470.58|474.1|470.1|474.69|470.69|474.1|470.1|33
1612797190000|2021-02-08 15:13:10|474.11|470.11|473.92|469.92|474.14|470.14|473.82|469.82|26
1612797200000|2021-02-08 15:13:20|473.93|469.93|473.85|469.85|474.21|470.21|473.68|469.68|25
1612797210000|2021-02-08 15:13:30|473.87|469.87|474.08|470.08|474.11|470.11|473.87|469.87|31
1612797220000|2021-02-08 15:13:40|474.07|470.07|473.9|469.9|474.08|470.08|473.88|469.88|36
1612797230000|2021-02-08 15:13:50|473.91|469.91|473.4|469.4|473.92|469.92|473.27|469.27|27
1612797240000|2021-02-08 15:14:00|473.36|469.36|473.47|469.47|473.53|469.53|473.36|469.36|24
1612797250000|2021-02-08 15:14:10|473.46|469.46|473.24|469.24|473.49|469.49|473.24|469.24|24
1612797260000|2021-02-08 15:14:20|473.22|469.22|472.98|468.98|473.23|469.23|472.35|468.35|32
1612797270000|2021-02-08 15:14:30|472.56|468.56|472.99|468.99|473.19|469.19|472.56|468.56|24
1612797280000|2021-02-08 15:14:40|473.01|469.01|472.68|468.68|473.01|469.01|472.67|468.67|18
1612797290000|2021-02-08 15:14:50|472.69|468.69|472.05|468.05|472.69|468.69|472.01|468.01|28
1612797300000|2021-02-08 15:15:00|472.02|468.02|471.44|467.44|472.02|468.02|471.44|467.44|24
1612797310000|2021-02-08 15:15:10|471.45|467.45|471.63|467.63|471.92|467.92|471.33|467.33|35
1612797320000|2021-02-08 15:15:20|471.51|467.51|471.66|467.66|471.68|467.68|471.45|467.45|27
1612797330000|2021-02-08 15:15:30|471.57|467.57|471.7|467.7|471.7|467.7|471.53|467.53|30
1612797340000|2021-02-08 15:15:40|471.68|467.68|471.67|467.67|471.79|467.79|471.66|467.66|24
1612797350000|2021-02-08 15:15:50|471.68|467.68|471.79|467.79|471.79|467.79|471.68|467.68|15
1612797360000|2021-02-08 15:16:00|471.75|467.75|472.07|468.07|472.21|468.21|471.7|467.7|28
1612797370000|2021-02-08 15:16:10|472.13|468.13|472.35|468.35|472.35|468.35|472.02|468.02|27
1612797380000|2021-02-08 15:16:20|472.39|468.39|472.49|468.49|472.54|468.54|472.39|468.39|24
1612797390000|2021-02-08 15:16:30|472.47|468.47|472.09|468.09|472.49|468.49|472.09|468.09|28
1612797400000|2021-02-08 15:16:40|471.95|467.95|472.07|468.07|472.18|468.18|471.75|467.75|31
1612797410000|2021-02-08 15:16:50|472.08|468.08|472.11|468.11|472.13|468.13|472.07|468.07|14
1612797420000|2021-02-08 15:17:00|472.16|468.16|472.14|468.14|472.32|468.32|472.13|468.13|12
1612797430000|2021-02-08 15:17:10|472.15|468.15|472.21|468.21|472.21|468.21|472.13|468.13|13
1612797440000|2021-02-08 15:17:20|472.22|468.22|472.26|468.26|472.27|468.27|472.18|468.18|17
1612797450000|2021-02-08 15:17:30|472.56|468.56|472.34|468.34|472.56|468.56|472.17|468.17|24
1612797460000|2021-02-08 15:17:40|472.35|468.35|472.36|468.36|472.36|468.36|472.15|468.15|17
1612797470000|2021-02-08 15:17:50|472.38|468.38|472.27|468.27|472.39|468.39|472.27|468.27|16
1612797480000|2021-02-08 15:18:00|472.23|468.23|472.25|468.25|472.29|468.29|472.23|468.23|14
1612797490000|2021-02-08 15:18:10|472.24|468.24|472.24|468.24|472.28|468.28|472.19|468.19|19
1612797500000|2021-02-08 15:18:20|472.23|468.23|472.32|468.32|472.33|468.33|472.23|468.23|18
1612797510000|2021-02-08 15:18:30|472.31|468.31|472.32|468.32|472.33|468.33|472.29|468.29|12
1612797520000|2021-02-08 15:18:40|472.33|468.33|472.22|468.22|472.36|468.36|472.22|468.22|15
1612797530000|2021-02-08 15:18:50|472.35|468.35|472.27|468.27|472.35|468.35|472.25|468.25|10
1612797540000|2021-02-08 15:19:00|472.26|468.26|472.37|468.37|472.37|468.37|472.25|468.25|8
1612797550000|2021-02-08 15:19:10|472.38|468.38|472.33|468.33|472.42|468.42|472.32|468.32|14
1612797560000|2021-02-08 15:19:20|472.37|468.37|472.46|468.46|472.46|468.46|472.35|468.35|17
1612797570000|2021-02-08 15:19:30|472.43|468.43|472.87|468.87|472.89|468.89|472.43|468.43|25
1612797580000|2021-02-08 15:19:40|472.71|468.71|472.62|468.62|472.91|468.91|472.62|468.62|26
1612797590000|2021-02-08 15:19:50|472.53|468.53|472.44|468.44|472.55|468.55|472.44|468.44|23
1612797600000|2021-02-08 15:20:00|472.41|468.41|472.44|468.44|472.48|468.48|472.41|468.41|31
1612797610000|2021-02-08 15:20:10|472.43|468.43|472.39|468.39|472.47|468.47|472.39|468.39|24
1612797620000|2021-02-08 15:20:20|472.4|468.4|472.46|468.46|472.47|468.47|472.36|468.36|18
1612797630000|2021-02-08 15:20:30|472.45|468.45|471.65|467.65|472.45|468.45|471.6|467.6|28
1612797640000|2021-02-08 15:20:40|471.67|467.67|471.68|467.68|471.76|467.76|471.64|467.64|26
1612797650000|2021-02-08 15:20:50|471.67|467.67|471.69|467.69|471.74|467.74|471.63|467.63|21
1612797660000|2021-02-08 15:21:00|471.65|467.65|471.7|467.7|472.12|468.12|471.64|467.64|33
1612797670000|2021-02-08 15:21:10|471.71|467.71|471.7|467.7|471.75|467.75|471.7|467.7|15
1612797680000|2021-02-08 15:21:20|471.68|467.68|471.89|467.89|471.89|467.89|471.62|467.62|21
1612797690000|2021-02-08 15:21:30|471.93|467.93|472.16|468.16|472.2|468.2|471.93|467.93|18
1612797700000|2021-02-08 15:21:40|472.18|468.18|472.28|468.28|472.4|468.4|472.18|468.18|13
1612797710000|2021-02-08 15:21:50|472.26|468.26|472.18|468.18|472.26|468.26|472.18|468.18|12
1612797720000|2021-02-08 15:22:00|472.25|468.25|472.32|468.32|472.33|468.33|472.25|468.25|19
1612797730000|2021-02-08 15:22:10|472.33|468.33|472.34|468.34|472.43|468.43|472.28|468.28|23
1612797740000|2021-02-08 15:22:20|472.33|468.33|472.2|468.2|472.36|468.36|472.14|468.14|21
1612797750000|2021-02-08 15:22:30|472.22|468.22|472.26|468.26|472.3|468.3|472.16|468.16|21
1612797760000|2021-02-08 15:22:40|472.3|468.3|472.42|468.42|472.45|468.45|472.29|468.29|11
1612797770000|2021-02-08 15:22:50|472.43|468.43|472.47|468.47|472.58|468.58|472.38|468.38|25
1612797780000|2021-02-08 15:23:00|472.45|468.45|472.27|468.27|472.47|468.47|472.27|468.27|17
1612797790000|2021-02-08 15:23:10|472.26|468.26|472.21|468.21|472.34|468.34|472.18|468.18|23
1612797800000|2021-02-08 15:23:20|472.27|468.27|472.26|468.26|472.34|468.34|472.18|468.18|20
1612797810000|2021-02-08 15:23:30|472.32|468.32|472.62|468.62|472.62|468.62|472.32|468.32|15
1612797820000|2021-02-08 15:23:40|472.73|468.73|472.87|468.87|472.89|468.89|472.73|468.73|12
1612797830000|2021-02-08 15:23:50|472.86|468.86|472.89|468.89|472.92|468.92|472.85|468.85|12
1612797840000|2021-02-08 15:24:00|472.88|468.88|472.67|468.67|472.88|468.88|472.48|468.48|30
1612797850000|2021-02-08 15:24:10|472.7|468.7|472.68|468.68|472.74|468.74|472.67|468.67|20
1612797860000|2021-02-08 15:24:20|472.7|468.7|472.69|468.69|472.72|468.72|472.67|468.67|14
1612797870000|2021-02-08 15:24:30|472.7|468.7|473|469|473.34|469.34|472.52|468.52|18
1612797880000|2021-02-08 15:24:40|472.95|468.95|472.88|468.88|472.98|468.98|472.85|468.85|20
1612797890000|2021-02-08 15:24:50|472.94|468.94|472.91|468.91|473|469|472.84|468.84|31
1612797900000|2021-02-08 15:25:00|472.92|468.92|472.91|468.91|472.97|468.97|472.81|468.81|26
1612797910000|2021-02-08 15:25:10|472.9|468.9|472.87|468.87|472.91|468.91|472.77|468.77|27
1612797920000|2021-02-08 15:25:20|472.84|468.84|472.84|468.84|472.86|468.86|472.8|468.8|6
1612797930000|2021-02-08 15:25:30|472.92|468.92|472.86|468.86|473.04|469.04|472.85|468.85|6
1612797940000|2021-02-08 15:25:40|472.84|468.84|472.39|468.39|472.84|468.84|472.32|468.32|18
1612797950000|2021-02-08 15:25:50|472.4|468.4|472.44|468.44|472.71|468.71|472.39|468.39|24
1612797960000|2021-02-08 15:26:00|472.43|468.43|472.3|468.3|472.52|468.52|472.28|468.28|17
1612797970000|2021-02-08 15:26:10|472.31|468.31|472.31|468.31|472.31|468.31|472.28|468.28|15
1612797980000|2021-02-08 15:26:20|472.3|468.3|472.32|468.32|472.5|468.5|472.28|468.28|23
1612797990000|2021-02-08 15:26:30|472.33|468.33|472.49|468.49|472.51|468.51|472.33|468.33|15
1612798000000|2021-02-08 15:26:40|472.51|468.51|472.49|468.49|472.52|468.52|472.48|468.48|10
1612798010000|2021-02-08 15:26:50|472.5|468.5|472.49|468.49|472.54|468.54|472.46|468.46|8
1612798020000|2021-02-08 15:27:00|472.53|468.53|472.59|468.59|472.59|468.59|472.49|468.49|14
1612798030000|2021-02-08 15:27:10|472.51|468.51|472.41|468.41|472.54|468.54|472.39|468.39|23
1612798040000|2021-02-08 15:27:20|472.44|468.44|472.36|468.36|472.44|468.44|472.36|468.36|15
1612798050000|2021-02-08 15:27:30|472.37|468.37|472.36|468.36|472.37|468.37|472.36|468.36|2
1612798060000|2021-02-08 15:27:40|472.37|468.37|472.31|468.31|472.37|468.37|472.31|468.31|11
1612798070000|2021-02-08 15:27:50|472.3|468.3|472.27|468.27|472.32|468.32|472.24|468.24|9
1612798080000|2021-02-08 15:28:00|472.31|468.31|472.27|468.27|472.72|468.72|472.26|468.26|10
1612798090000|2021-02-08 15:28:10|472.26|468.26|472.23|468.23|472.4|468.4|472.22|468.22|22
1612798100000|2021-02-08 15:28:20|472.21|468.21|472.1|468.1|472.25|468.25|472.1|468.1|18
1612798110000|2021-02-08 15:28:30|472.04|468.04|471.99|467.99|472.07|468.07|471.99|467.99|11
1612798120000|2021-02-08 15:28:40|472.03|468.03|471.92|467.92|472.03|468.03|471.92|467.92|10
1612798130000|2021-02-08 15:28:50|471.91|467.91|472.13|468.13|472.18|468.18|471.91|467.91|16
1612798140000|2021-02-08 15:29:00|472.04|468.04|472.07|468.07|472.12|468.12|471.92|467.92|25
1612798150000|2021-02-08 15:29:10|472.13|468.13|472.28|468.28|472.28|468.28|472.12|468.12|18
1612798160000|2021-02-08 15:29:20|472.32|468.32|472.36|468.36|472.38|468.38|472.32|468.32|10
1612798170000|2021-02-08 15:29:30|472.35|468.35|472.39|468.39|472.39|468.39|472.33|468.33|12
1612798180000|2021-02-08 15:29:40|472.4|468.4|472.38|468.38|472.41|468.41|472.38|468.38|6
1612798190000|2021-02-08 15:29:50|472.4|468.4|472.7|468.7|472.7|468.7|472.39|468.39|19
1612798200000|2021-02-08 15:30:00|472.71|468.71|472.76|468.76|472.85|468.85|472.61|468.61|19
1612798210000|2021-02-08 15:30:10|472.83|468.83|472.46|468.46|472.84|468.84|472.39|468.39|24
1612798220000|2021-02-08 15:30:20|472.49|468.49|472.4|468.4|472.55|468.55|472.19|468.19|31
1612798230000|2021-02-08 15:30:30|472.38|468.38|472.37|468.37|472.43|468.43|472.24|468.24|30
1612798240000|2021-02-08 15:30:40|472.35|468.35|472.84|468.84|472.85|468.85|472.35|468.35|20
1612798250000|2021-02-08 15:30:50|472.82|468.82|472.51|468.51|472.85|468.85|472.4|468.4|32
1612798260000|2021-02-08 15:31:00|472.57|468.57|472.59|468.59|472.75|468.75|472.47|468.47|20
1612798270000|2021-02-08 15:31:10|472.58|468.58|472.57|468.57|472.59|468.59|472.57|468.57|7
1612798280000|2021-02-08 15:31:20|472.58|468.58|472.61|468.61|472.62|468.62|472.56|468.56|16
1612798290000|2021-02-08 15:31:30|472.6|468.6|472.55|468.55|472.72|468.72|472.53|468.53|26
1612798300000|2021-02-08 15:31:40|472.57|468.57|472.88|468.88|472.9|468.9|472.54|468.54|19
1612798310000|2021-02-08 15:31:50|472.79|468.79|472.6|468.6|472.8|468.8|472.6|468.6|19
1612798320000|2021-02-08 15:32:00|472.65|468.65|472.66|468.66|472.76|468.76|472.62|468.62|21
1612798330000|2021-02-08 15:32:10|472.65|468.65|472.62|468.62|472.66|468.66|472.6|468.6|23
1612798340000|2021-02-08 15:32:20|472.64|468.64|472.79|468.79|472.81|468.81|472.62|468.62|18
1612798350000|2021-02-08 15:32:30|472.78|468.78|472.85|468.85|472.85|468.85|472.78|468.78|5
1612798360000|2021-02-08 15:32:40|472.84|468.84|472.92|468.92|472.99|468.99|472.82|468.82|12
1612798370000|2021-02-08 15:32:50|472.93|468.93|473.18|469.18|473.18|469.18|472.88|468.88|6
1612798380000|2021-02-08 15:33:00|473.17|469.17|473.13|469.13|473.17|469.17|473.13|469.13|4
1612798390000|2021-02-08 15:33:10|473.14|469.14|473.13|469.13|473.14|469.14|473.13|469.13|2
1612798400000|2021-02-08 15:33:20|473.16|469.16|473.17|469.17|473.18|469.18|473.15|469.15|6
1612798410000|2021-02-08 15:33:30|473.16|469.16|473.1|469.1|473.16|469.16|473.1|469.1|6
1612798420000|2021-02-08 15:33:40|473.06|469.06|473.07|469.07|473.09|469.09|473.05|469.05|8
1612798430000|2021-02-08 15:33:50|473.06|469.06|473.04|469.04|473.07|469.07|473.03|469.03|9
1612798440000|2021-02-08 15:34:00|473.06|469.06|472.95|468.95|473.06|469.06|472.94|468.94|22
1612798450000|2021-02-08 15:34:10|472.88|468.88|472.9|468.9|472.92|468.92|472.88|468.88|16
1612798460000|2021-02-08 15:34:20|472.88|468.88|472.95|468.95|472.95|468.95|472.87|468.87|11
1612798470000|2021-02-08 15:34:30|472.92|468.92|472.79|468.79|472.93|468.93|472.79|468.79|25
1612798480000|2021-02-08 15:34:40|472.8|468.8|472.83|468.83|472.85|468.85|472.8|468.8|21
1612798490000|2021-02-08 15:34:50|472.81|468.81|472.85|468.85|472.85|468.85|472.8|468.8|19
1612798500000|2021-02-08 15:35:00|472.84|468.84|472.82|468.82|472.85|468.85|472.81|468.81|15
1612798510000|2021-02-08 15:35:10|472.81|468.81|472.82|468.82|472.89|468.89|472.81|468.81|9
1612798520000|2021-02-08 15:35:20|473|469|472.84|468.84|473|469|472.8|468.8|12
1612798530000|2021-02-08 15:35:30|472.85|468.85|472.96|468.96|472.96|468.96|472.81|468.81|14
1612798540000|2021-02-08 15:35:40|472.97|468.97|473.08|469.08|473.08|469.08|472.97|468.97|12
1612798550000|2021-02-08 15:35:50|473.09|469.09|473.09|469.09|473.09|469.09|473.09|469.09|1
1612798560000|2021-02-08 15:36:00|473.14|469.14|473.27|469.27|473.33|469.33|473.1|469.1|14
1612798570000|2021-02-08 15:36:10|473.26|469.26|473.18|469.18|473.27|469.27|473.18|469.18|12
1612798580000|2021-02-08 15:36:20|473.17|469.17|473.09|469.09|473.18|469.18|473.08|469.08|13
1612798590000|2021-02-08 15:36:30|473.12|469.12|473.17|469.17|473.18|469.18|473.12|469.12|17
1612798600000|2021-02-08 15:36:40|473.16|469.16|473.3|469.3|473.5|469.5|473.15|469.15|13
1612798610000|2021-02-08 15:36:50|473.31|469.31|473.32|469.32|473.32|469.32|473.31|469.31|4
1612798620000|2021-02-08 15:37:00|473.33|469.33|473.38|469.38|473.39|469.39|473.32|469.32|11
1612798630000|2021-02-08 15:37:10|473.39|469.39|473.64|469.64|473.72|469.72|473.39|469.39|16
1612798640000|2021-02-08 15:37:20|473.66|469.66|473.62|469.62|473.66|469.66|473.62|469.62|8
1612798650000|2021-02-08 15:37:30|473.63|469.63|473.49|469.49|473.63|469.63|473.48|469.48|10
1612798660000|2021-02-08 15:37:40|473.55|469.55|473.34|469.34|473.61|469.61|473.32|469.32|23
1612798670000|2021-02-08 15:37:50|473.27|469.27|473.41|469.41|473.41|469.41|473.27|469.27|17
1612798680000|2021-02-08 15:38:00|473.42|469.42|473.67|469.67|473.67|469.67|473.41|469.41|16
1612798690000|2021-02-08 15:38:10|473.66|469.66|473.66|469.66|473.67|469.67|473.66|469.66|5
1612798700000|2021-02-08 15:38:20|473.67|469.67|473.75|469.75|473.75|469.75|473.63|469.63|12
1612798710000|2021-02-08 15:38:30|473.76|469.76|473.72|469.72|473.82|469.82|473.7|469.7|10
1612798720000|2021-02-08 15:38:40|473.73|469.73|473.82|469.82|473.89|469.89|473.73|469.73|12
1612798730000|2021-02-08 15:38:50|473.83|469.83|473.83|469.83|473.83|469.83|473.78|469.78|9
1612798740000|2021-02-08 15:39:00|473.84|469.84|474.12|470.12|474.3|470.3|473.83|469.83|20
1612798750000|2021-02-08 15:39:10|474.11|470.11|474.4|470.4|474.41|470.41|474.08|470.08|19
1612798760000|2021-02-08 15:39:20|474.39|470.39|474.34|470.34|474.41|470.41|474.29|470.29|23
1612798770000|2021-02-08 15:39:30|474.36|470.36|474.43|470.43|474.45|470.45|474.33|470.33|22
1612798780000|2021-02-08 15:39:40|474.45|470.45|474.34|470.34|474.45|470.45|474.21|470.21|7
1612798790000|2021-02-08 15:39:50|474.35|470.35|474.38|470.38|474.38|470.38|474.26|470.26|7
1612798800000|2021-02-08 15:40:00|474.59|470.59|474.83|470.83|474.91|470.91|474.39|470.39|19
1612798810000|2021-02-08 15:40:10|474.86|470.86|474.86|470.86|474.88|470.88|474.86|470.86|6
1612798820000|2021-02-08 15:40:20|474.82|470.82|474.86|470.86|474.91|470.91|474.82|470.82|21
1612798830000|2021-02-08 15:40:30|474.87|470.87|475.38|471.38|475.45|471.45|474.86|470.86|25
1612798840000|2021-02-08 15:40:40|475.49|471.49|475.71|471.71|475.71|471.71|475.47|471.47|26
1612798850000|2021-02-08 15:40:50|475.72|471.72|475.99|471.99|475.99|471.99|475.71|471.71|30
1612798860000|2021-02-08 15:41:00|475.95|471.95|475.86|471.86|476.09|472.09|475.82|471.82|31
1612798870000|2021-02-08 15:41:10|475.81|471.81|475.66|471.66|475.9|471.9|475.66|471.66|33
1612798880000|2021-02-08 15:41:20|475.65|471.65|475.58|471.58|475.71|471.71|475.45|471.45|32
1612798890000|2021-02-08 15:41:30|475.65|471.65|475.76|471.76|475.83|471.83|475.65|471.65|30
1612798900000|2021-02-08 15:41:40|475.77|471.77|475.75|471.75|475.9|471.9|475.74|471.74|29
1612798910000|2021-02-08 15:41:50|475.74|471.74|475.73|471.73|475.77|471.77|475.48|471.48|30
1612798920000|2021-02-08 15:42:00|475.72|471.72|475.71|471.71|475.75|471.75|475.67|471.67|23
1612798930000|2021-02-08 15:42:10|475.73|471.73|476.15|472.15|476.17|472.17|475.71|471.71|25
1612798940000|2021-02-08 15:42:20|476.16|472.16|475.99|471.99|476.19|472.19|475.97|471.97|21
1612798950000|2021-02-08 15:42:30|475.98|471.98|476.1|472.1|476.23|472.23|475.98|471.98|33
1612798960000|2021-02-08 15:42:40|476.19|472.19|476.16|472.16|476.28|472.28|476.13|472.13|33
1612798970000|2021-02-08 15:42:50|476.15|472.15|475.92|471.92|476.15|472.15|475.92|471.92|30
1612798980000|2021-02-08 15:43:00|475.96|471.96|476.13|472.13|476.2|472.2|475.96|471.96|25
1612798990000|2021-02-08 15:43:10|476.09|472.09|476.25|472.25|476.3|472.3|476.05|472.05|28
1612799000000|2021-02-08 15:43:20|476.26|472.26|475.98|471.98|476.31|472.31|475.93|471.93|32
1612799010000|2021-02-08 15:43:30|476.01|472.01|476.08|472.08|476.23|472.23|475.98|471.98|31
1612799020000|2021-02-08 15:43:40|476.07|472.07|476.09|472.09|476.22|472.22|476.06|472.06|29
1612799030000|2021-02-08 15:43:50|476.08|472.08|476.29|472.29|476.32|472.32|475.97|471.97|29
1612799040000|2021-02-08 15:44:00|476.28|472.28|476.32|472.32|476.38|472.38|476.25|472.25|29
1612799050000|2021-02-08 15:44:10|476.31|472.31|476|472|476.37|472.37|475.99|471.99|36
1612799060000|2021-02-08 15:44:20|476.08|472.08|476.35|472.35|476.36|472.36|475.82|471.82|29
1612799070000|2021-02-08 15:44:30|476.32|472.32|476.58|472.58|476.63|472.63|476.24|472.24|31
1612799080000|2021-02-08 15:44:40|476.64|472.64|476.85|472.85|477.02|473.02|476.64|472.64|29
1612799090000|2021-02-08 15:44:50|476.86|472.86|476.92|472.92|476.95|472.95|476.86|472.86|31
1612799100000|2021-02-08 15:45:00|476.85|472.85|477.05|473.05|477.09|473.09|476.85|472.85|25
1612799110000|2021-02-08 15:45:10|477.04|473.04|476.96|472.96|477.06|473.06|476.79|472.79|32
1612799120000|2021-02-08 15:45:20|476.88|472.88|476.05|472.05|476.88|472.88|476.05|472.05|30
1612799130000|2021-02-08 15:45:30|476.06|472.06|476.2|472.2|476.27|472.27|475.8|471.8|32
1612799140000|2021-02-08 15:45:40|476.25|472.25|476.08|472.08|476.29|472.29|476.08|472.08|20
1612799150000|2021-02-08 15:45:50|476.12|472.12|476.28|472.28|476.32|472.32|476.02|472.02|33
1612799160000|2021-02-08 15:46:00|476.29|472.29|476.39|472.39|476.39|472.39|476.18|472.18|29
1612799170000|2021-02-08 15:46:10|476.38|472.38|476.4|472.4|476.71|472.71|476.33|472.33|21
1612799180000|2021-02-08 15:46:20|476.2|472.2|476.26|472.26|476.28|472.28|476.18|472.18|25
1612799190000|2021-02-08 15:46:30|476.27|472.27|476.22|472.22|476.28|472.28|476.14|472.14|30
1612799200000|2021-02-08 15:46:40|476.21|472.21|476.63|472.63|476.69|472.69|476.2|472.2|31
1612799210000|2021-02-08 15:46:50|476.62|472.62|476.73|472.73|476.79|472.79|476.62|472.62|23
1612799220000|2021-02-08 15:47:00|476.71|472.71|476.8|472.8|476.83|472.83|476.69|472.69|17
1612799230000|2021-02-08 15:47:10|476.84|472.84|476.4|472.4|476.89|472.89|476.36|472.36|26
1612799240000|2021-02-08 15:47:20|476.41|472.41|476.41|472.41|476.45|472.45|476.32|472.32|30
1612799250000|2021-02-08 15:47:30|476.4|472.4|476.42|472.42|476.53|472.53|476.38|472.38|28
1612799260000|2021-02-08 15:47:40|476.43|472.43|476.93|472.93|476.93|472.93|476.43|472.43|30
1612799270000|2021-02-08 15:47:50|476.94|472.94|477.02|473.02|477.07|473.07|476.94|472.94|29
1612799280000|2021-02-08 15:48:00|476.98|472.98|477.04|473.04|477.06|473.06|476.98|472.98|30
1612799290000|2021-02-08 15:48:10|477.06|473.06|476.95|472.95|477.08|473.08|476.95|472.95|36
1612799300000|2021-02-08 15:48:20|476.98|472.98|477|473|477|473|476.95|472.95|26
1612799310000|2021-02-08 15:48:30|477.01|473.01|477|473|477.02|473.02|476.9|472.9|28
1612799320000|2021-02-08 15:48:40|477.02|473.02|477.14|473.14|477.14|473.14|477.01|473.01|19
1612799330000|2021-02-08 15:48:50|477.12|473.12|477.05|473.05|477.32|473.32|477.05|473.05|23
1612799340000|2021-02-08 15:49:00|477.04|473.04|477.26|473.26|477.3|473.3|477.04|473.04|32
1612799350000|2021-02-08 15:49:10|477.25|473.25|477.33|473.33|477.33|473.33|477.25|473.25|6
1612799360000|2021-02-08 15:49:20|477.31|473.31|477.31|473.31|477.33|473.33|477.31|473.31|17
1612799370000|2021-02-08 15:49:30|477.26|473.26|477.27|473.27|477.34|473.34|477.26|473.26|22
1612799380000|2021-02-08 15:49:40|477.31|473.31|477.78|473.78|477.78|473.78|477.27|473.27|15
1612799390000|2021-02-08 15:49:50|477.82|473.82|477.8|473.8|477.84|473.84|477.78|473.78|7
1612799400000|2021-02-08 15:50:00|477.78|473.78|477.33|473.33|477.84|473.84|477.32|473.32|25
1612799410000|2021-02-08 15:50:10|477.34|473.34|477.45|473.45|477.45|473.45|477.34|473.34|17
1612799420000|2021-02-08 15:50:20|477.41|473.41|477.54|473.54|477.59|473.59|477.41|473.41|18
1612799430000|2021-02-08 15:50:30|477.53|473.53|477.54|473.54|477.55|473.55|477.52|473.52|16
1612799440000|2021-02-08 15:50:40|477.55|473.55|477.52|473.52|477.56|473.56|477.52|473.52|16
1612799450000|2021-02-08 15:50:50|477.54|473.54|477.53|473.53|477.65|473.65|477.51|473.51|19
1612799460000|2021-02-08 15:51:00|477.62|473.62|477.23|473.23|477.62|473.62|477.2|473.2|34
1612799470000|2021-02-08 15:51:10|477.24|473.24|477.34|473.34|477.44|473.44|477.24|473.24|33
1612799480000|2021-02-08 15:51:20|477.33|473.33|477.17|473.17|477.33|473.33|477.17|473.17|26
1612799490000|2021-02-08 15:51:30|477.19|473.19|477.21|473.21|477.24|473.24|477.18|473.18|12
1612799500000|2021-02-08 15:51:40|477.22|473.22|477.12|473.12|477.22|473.22|477.1|473.1|15
1612799510000|2021-02-08 15:51:50|477.13|473.13|476.94|472.94|477.14|473.14|476.94|472.94|16
1612799520000|2021-02-08 15:52:00|476.91|472.91|477.24|473.24|477.25|473.25|476.87|472.87|26
1612799530000|2021-02-08 15:52:10|477.22|473.22|477.27|473.27|477.33|473.33|477.2|473.2|28
1612799540000|2021-02-08 15:52:20|477.26|473.26|477.29|473.29|477.29|473.29|477.23|473.23|18
1612799550000|2021-02-08 15:52:30|477.28|473.28|477.28|473.28|477.31|473.31|477.25|473.25|24
1612799560000|2021-02-08 15:52:40|477.34|473.34|477.46|473.46|477.46|473.46|477.34|473.34|13
1612799570000|2021-02-08 15:52:50|477.42|473.42|477.42|473.42|477.44|473.44|477.38|473.38|23
1612799580000|2021-02-08 15:53:00|477.43|473.43|477.38|473.38|477.45|473.45|477.38|473.38|22
1612799590000|2021-02-08 15:53:10|477.42|473.42|477.32|473.32|477.42|473.42|477.3|473.3|20
1612799600000|2021-02-08 15:53:20|477.31|473.31|477.34|473.34|477.34|473.34|477.27|473.27|13
1612799610000|2021-02-08 15:53:30|477.33|473.33|477.21|473.21|477.33|473.33|477.18|473.18|13
1612799620000|2021-02-08 15:53:40|477.22|473.22|477.21|473.21|477.23|473.23|477.19|473.19|15
1612799630000|2021-02-08 15:53:50|477.22|473.22|477.2|473.2|477.22|473.22|477.18|473.18|23
1612799640000|2021-02-08 15:54:00|477.19|473.19|477.14|473.14|477.2|473.2|477.14|473.14|13
1612799650000|2021-02-08 15:54:10|477.12|473.12|477.31|473.31|477.36|473.36|477.12|473.12|16
1612799660000|2021-02-08 15:54:20|477.34|473.34|477.36|473.36|477.36|473.36|477.34|473.34|10
1612799670000|2021-02-08 15:54:30|477.3|473.3|477.17|473.17|477.3|473.3|477.17|473.17|10
1612799680000|2021-02-08 15:54:40|477.15|473.15|477.04|473.04|477.19|473.19|477.04|473.04|24
1612799690000|2021-02-08 15:54:50|477.02|473.02|477.06|473.06|477.15|473.15|476.99|472.99|20
1612799700000|2021-02-08 15:55:00|477.05|473.05|477.02|473.02|477.16|473.16|476.98|472.98|27
1612799710000|2021-02-08 15:55:10|476.98|472.98|477.23|473.23|477.27|473.27|476.98|472.98|17
1612799720000|2021-02-08 15:55:20|477.18|473.18|477.28|473.28|477.28|473.28|477.18|473.18|17
1612799730000|2021-02-08 15:55:30|477.24|473.24|477.32|473.32|477.32|473.32|477.2|473.2|18
1612799740000|2021-02-08 15:55:40|477.33|473.33|477.33|473.33|477.34|473.34|477.31|473.31|8
1612799750000|2021-02-08 15:55:50|477.34|473.34|477.54|473.54|477.6|473.6|477.33|473.33|24
1612799760000|2021-02-08 15:56:00|477.61|473.61|477.45|473.45|477.62|473.62|477.45|473.45|18
1612799770000|2021-02-08 15:56:10|477.53|473.53|478.11|474.11|478.11|474.11|477.45|473.45|22
1612799780000|2021-02-08 15:56:20|478.06|474.06|478.25|474.25|478.31|474.31|478.06|474.06|26
1612799790000|2021-02-08 15:56:30|478.26|474.26|478.33|474.33|478.4|474.4|478.25|474.25|20
1612799800000|2021-02-08 15:56:40|478.34|474.34|479.03|475.03|479.08|475.08|478.28|474.28|27
1612799810000|2021-02-08 15:56:50|479.02|475.02|479.33|475.33|479.4|475.4|479.02|475.02|21
1612799820000|2021-02-08 15:57:00|479.29|475.29|479.45|475.45|479.48|475.48|479.29|475.29|23
1612799830000|2021-02-08 15:57:10|479.44|475.44|479.37|475.37|479.45|475.45|479.32|475.32|21
1612799840000|2021-02-08 15:57:20|479.38|475.38|480.29|476.29|480.29|476.29|479.34|475.34|24
1612799850000|2021-02-08 15:57:30|480.33|476.33|480.69|476.69|480.94|476.94|480.32|476.32|30
1612799860000|2021-02-08 15:57:40|480.73|476.73|480.56|476.56|480.73|476.73|480.41|476.41|22
1612799870000|2021-02-08 15:57:50|480.47|476.47|480.54|476.54|480.67|476.67|480.44|476.44|27
1612799880000|2021-02-08 15:58:00|480.59|476.59|479.78|475.78|480.62|476.62|479.71|475.71|35
1612799890000|2021-02-08 15:58:10|479.82|475.82|479.23|475.23|479.97|475.97|479.23|475.23|35
1612799900000|2021-02-08 15:58:20|479.22|475.22|478.55|474.55|479.22|475.22|478.4|474.4|36
1612799910000|2021-02-08 15:58:30|478.52|474.52|477.68|473.68|478.64|474.64|477.68|473.68|39
1612799920000|2021-02-08 15:58:40|477.75|473.75|477.22|473.22|477.81|473.81|477.22|473.22|34
1612799930000|2021-02-08 15:58:50|477.32|473.32|477.43|473.43|477.64|473.64|477.19|473.19|37
1612799940000|2021-02-08 15:59:00|477.44|473.44|477.55|473.55|477.55|473.55|476.71|472.71|34
1612799950000|2021-02-08 15:59:10|477.5|473.5|477.79|473.79|478.01|474.01|477.5|473.5|27
1612799960000|2021-02-08 15:59:20|477.7|473.7|476.39|472.39|477.7|473.7|476.39|472.39|33
1612799970000|2021-02-08 15:59:30|476.38|472.38|475.84|471.84|476.4|472.4|475.78|471.78|25
1612799980000|2021-02-08 15:59:40|475.93|471.93|477.22|473.22|477.24|473.24|475.93|471.93|35
1612799990000|2021-02-08 15:59:50|477.25|473.25|476.98|472.98|477.63|473.63|476.98|472.98|31
1612800000000|2021-02-08 16:00:00|476.75|472.75|477.71|473.71|477.92|473.92|476.75|472.75|34
1612800010000|2021-02-08 16:00:10|477.75|473.75|479.1|475.1|479.27|475.27|477.63|473.63|34
1612800020000|2021-02-08 16:00:20|479.11|475.11|480.86|476.86|480.86|476.86|479.11|475.11|28
1612800030000|2021-02-08 16:00:30|480.76|476.76|481.15|477.15|481.27|477.27|480.47|476.47|25
1612800040000|2021-02-08 16:00:40|481.2|477.2|481.07|477.07|481.2|477.2|480.92|476.92|22
1612800050000|2021-02-08 16:00:50|481.02|477.02|481.34|477.34|481.38|477.38|481.02|477.02|29
1612800060000|2021-02-08 16:01:00|481.38|477.38|481.82|477.82|481.82|477.82|481.38|477.38|21
1612800070000|2021-02-08 16:01:10|481.88|477.88|481.82|477.82|481.95|477.95|481.82|477.82|10
1612800080000|2021-02-08 16:01:20|481.97|477.97|481.93|477.93|482.02|478.02|481.82|477.82|10
1612800090000|2021-02-08 16:01:30|481.91|477.91|481.34|477.34|481.91|477.91|481.31|477.31|28
1612800100000|2021-02-08 16:01:40|481.48|477.48|482.18|478.18|482.18|478.18|481.48|477.48|18
1612800110000|2021-02-08 16:01:50|482.16|478.16|481.52|477.52|482.21|478.21|481.52|477.52|31
1612800120000|2021-02-08 16:02:00|481.55|477.55|481.51|477.51|481.94|477.94|481.43|477.43|24
1612800130000|2021-02-08 16:02:10|481.58|477.58|482.9|478.9|482.93|478.93|481.58|477.58|31
1612800140000|2021-02-08 16:02:20|482.86|478.86|483.6|479.6|483.68|479.68|482.86|478.86|25
1612800150000|2021-02-08 16:02:30|483.57|479.57|483.91|479.91|483.92|479.92|483.46|479.46|29
1612800160000|2021-02-08 16:02:40|483.94|479.94|484.13|480.13|484.43|480.43|483.92|479.92|24
1612800170000|2021-02-08 16:02:50|484.11|480.11|484.22|480.22|484.22|480.22|483.69|479.69|30
1612800180000|2021-02-08 16:03:00|484.28|480.28|483.72|479.72|484.31|480.31|483.4|479.4|33
1612800190000|2021-02-08 16:03:10|483.5|479.5|483.94|479.94|484.29|480.29|483.5|479.5|31
1612800200000|2021-02-08 16:03:20|484.07|480.07|484.41|480.41|484.41|480.41|484.01|480.01|20
1612800210000|2021-02-08 16:03:30|483.97|479.97|484.62|480.62|484.62|480.62|483.67|479.67|31
1612800220000|2021-02-08 16:03:40|484.63|480.63|484.69|480.69|484.73|480.73|483|479|24
1612800230000|2021-02-08 16:03:50|484.84|480.84|485.61|481.61|485.69|481.69|484.84|480.84|23
1612800240000|2021-02-08 16:04:00|485.71|481.71|485.95|481.95|485.95|481.95|484.25|480.25|25
1612800250000|2021-02-08 16:04:10|485.92|481.92|485.18|481.18|485.92|481.92|484.37|480.37|27
1612800260000|2021-02-08 16:04:20|485.16|481.16|484.96|480.96|485.19|481.19|484.49|480.49|26
1612800270000|2021-02-08 16:04:30|484.94|480.94|484.25|480.25|484.94|480.94|483.74|479.74|35
1612800280000|2021-02-08 16:04:40|484.23|480.23|483.7|479.7|484.23|480.23|483.55|479.55|23
1612800290000|2021-02-08 16:04:50|483.69|479.69|483.54|479.54|483.77|479.77|483.54|479.54|14
1612800300000|2021-02-08 16:05:00|483.64|479.64|483.59|479.59|483.88|479.88|483.37|479.37|26
1612800310000|2021-02-08 16:05:10|483.58|479.58|482.21|478.21|483.58|479.58|482.2|478.2|23
1612800320000|2021-02-08 16:05:20|482.35|478.35|481.5|477.5|482.42|478.42|481.38|477.38|35
1612800330000|2021-02-08 16:05:30|481.6|477.6|481.95|477.95|482.19|478.19|481.27|477.27|24
1612800340000|2021-02-08 16:05:40|482.05|478.05|483.2|479.2|483.25|479.25|482.05|478.05|23
1612800350000|2021-02-08 16:05:50|483.22|479.22|484.01|480.01|484.04|480.04|482.54|478.54|35
1612800360000|2021-02-08 16:06:00|484|480|484.18|480.18|484.69|480.69|483.5|479.5|37
1612800370000|2021-02-08 16:06:10|484.34|480.34|485.5|481.5|485.5|481.5|484.34|480.34|25
1612800380000|2021-02-08 16:06:20|485.58|481.58|486.04|482.04|486.26|482.26|484.67|480.67|30
1612800390000|2021-02-08 16:06:30|486.03|482.03|485.99|481.99|486.27|482.27|485.8|481.8|31
1612800400000|2021-02-08 16:06:40|486|482|486.29|482.29|486.36|482.36|485.97|481.97|33
1612800410000|2021-02-08 16:06:50|486.28|482.28|485.3|481.3|486.29|482.29|485.3|481.3|27
1612800420000|2021-02-08 16:07:00|485.58|481.58|485.62|481.62|485.72|481.72|485.41|481.41|21
1612800430000|2021-02-08 16:07:10|485.63|481.63|485.18|481.18|485.71|481.71|485.11|481.11|31
1612800440000|2021-02-08 16:07:20|485.24|481.24|485.1|481.1|485.69|481.69|484.85|480.85|23
1612800450000|2021-02-08 16:07:30|485.15|481.15|484.41|480.41|485.17|481.17|484.36|480.36|28
1612800460000|2021-02-08 16:07:40|484.37|480.37|484.48|480.48|484.74|480.74|484.36|480.36|31
1612800470000|2021-02-08 16:07:50|484.47|480.47|484.58|480.58|484.95|480.95|484.41|480.41|32
1612800480000|2021-02-08 16:08:00|484.56|480.56|484.42|480.42|484.69|480.69|484.29|480.29|35
1612800490000|2021-02-08 16:08:10|484.43|480.43|484.86|480.86|485.07|481.07|484.43|480.43|31
1612800500000|2021-02-08 16:08:20|484.93|480.93|484.56|480.56|484.94|480.94|484.56|480.56|30
1612800510000|2021-02-08 16:08:30|484.49|480.49|483.58|479.58|484.49|480.49|483.46|479.46|31
1612800520000|2021-02-08 16:08:40|483.56|479.56|483.25|479.25|483.83|479.83|483.09|479.09|34
1612800530000|2021-02-08 16:08:50|483.29|479.29|482.82|478.82|483.44|479.44|482.82|478.82|35
1612800540000|2021-02-08 16:09:00|482.75|478.75|483.01|479.01|483.09|479.09|482.56|478.56|35
1612800550000|2021-02-08 16:09:10|482.95|478.95|483.1|479.1|483.17|479.17|482.86|478.86|31
1612800560000|2021-02-08 16:09:20|483.11|479.11|483.13|479.13|483.18|479.18|483.06|479.06|20
1612800570000|2021-02-08 16:09:30|483.12|479.12|482.9|478.9|483.12|479.12|482.63|478.63|32
1612800580000|2021-02-08 16:09:40|482.89|478.89|482.99|478.99|483|479|482.89|478.89|18
1612800590000|2021-02-08 16:09:50|482.96|478.96|482.51|478.51|483.04|479.04|482.51|478.51|27
1612800600000|2021-02-08 16:10:00|482.49|478.49|482.34|478.34|482.6|478.6|482.2|478.2|30
1612800610000|2021-02-08 16:10:10|482.37|478.37|482.31|478.31|482.62|478.62|482.11|478.11|33
1612800620000|2021-02-08 16:10:20|482.36|478.36|482.59|478.59|482.6|478.6|482.24|478.24|25
1612800630000|2021-02-08 16:10:30|482.57|478.57|481.81|477.81|482.57|478.57|481.81|477.81|29
1612800640000|2021-02-08 16:10:40|482.06|478.06|481.43|477.43|482.06|478.06|481.3|477.3|33
1612800650000|2021-02-08 16:10:50|481.37|477.37|481.11|477.11|481.42|477.42|481.03|477.03|34
1612800660000|2021-02-08 16:11:00|481.07|477.07|481.29|477.29|481.5|477.5|480.82|476.82|36
1612800670000|2021-02-08 16:11:10|481.28|477.28|482.23|478.23|482.26|478.26|481.28|477.28|30
1612800680000|2021-02-08 16:11:20|482.24|478.24|482.61|478.61|482.89|478.89|482.24|478.24|26
1612800690000|2021-02-08 16:11:30|482.58|478.58|482.17|478.17|482.92|478.92|482.06|478.06|35
1612800700000|2021-02-08 16:11:40|482.24|478.24|482.53|478.53|482.71|478.71|482.16|478.16|30
1612800710000|2021-02-08 16:11:50|482.57|478.57|482.15|478.15|482.61|478.61|482.09|478.09|25
1612800720000|2021-02-08 16:12:00|482.16|478.16|482.06|478.06|482.16|478.16|481.37|477.37|34
1612800730000|2021-02-08 16:12:10|482.07|478.07|481.94|477.94|482.17|478.17|481.89|477.89|27
1612800740000|2021-02-08 16:12:20|481.83|477.83|481.82|477.82|481.97|477.97|481.48|477.48|27
1612800750000|2021-02-08 16:12:30|481.81|477.81|481.8|477.8|482.17|478.17|481.78|477.78|30
1612800760000|2021-02-08 16:12:40|481.81|477.81|481.68|477.68|481.82|477.82|481.65|477.65|24
1612800770000|2021-02-08 16:12:50|481.67|477.67|481.76|477.76|481.79|477.79|481.49|477.49|22
1612800780000|2021-02-08 16:13:00|481.77|477.77|482.26|478.26|482.44|478.44|481.77|477.77|34
1612800790000|2021-02-08 16:13:10|482.27|478.27|482.35|478.35|482.38|478.38|482.25|478.25|14
1612800800000|2021-02-08 16:13:20|482.31|478.31|482.16|478.16|482.71|478.71|482.16|478.16|17
1612800810000|2021-02-08 16:13:30|482.15|478.15|482.06|478.06|482.15|478.15|482.03|478.03|25
1612800820000|2021-02-08 16:13:40|482.1|478.1|481.89|477.89|482.1|478.1|481.86|477.86|29
1612800830000|2021-02-08 16:13:50|481.88|477.88|482.02|478.02|482.02|478.02|481.87|477.87|24
1612800840000|2021-02-08 16:14:00|482.04|478.04|482.11|478.11|482.16|478.16|481.89|477.89|26
1612800850000|2021-02-08 16:14:10|482.07|478.07|482.08|478.08|482.09|478.09|482.05|478.05|26
1612800860000|2021-02-08 16:14:20|482.1|478.1|482|478|482.1|478.1|482|478|14
1612800870000|2021-02-08 16:14:30|482.02|478.02|482.02|478.02|482.06|478.06|481.99|477.99|30
1612800880000|2021-02-08 16:14:40|482|478|481.67|477.67|482.02|478.02|481.67|477.67|30
1612800890000|2021-02-08 16:14:50|481.79|477.79|481.32|477.32|481.79|477.79|481.32|477.32|25
1612800900000|2021-02-08 16:15:00|481.5|477.5|481.28|477.28|481.5|477.5|481.19|477.19|36
1612800910000|2021-02-08 16:15:10|481.27|477.27|480.74|476.74|481.3|477.3|480.72|476.72|27
1612800920000|2021-02-08 16:15:20|480.68|476.68|480.96|476.96|480.96|476.96|480.67|476.67|23
1612800930000|2021-02-08 16:15:30|480.97|476.97|480.78|476.78|480.99|476.99|480.73|476.73|31
1612800940000|2021-02-08 16:15:40|480.77|476.77|480.38|476.38|480.81|476.81|480.34|476.34|30
1612800950000|2021-02-08 16:15:50|480.42|476.42|480.52|476.52|480.52|476.52|479.91|475.91|34
1612800960000|2021-02-08 16:16:00|480.53|476.53|480.51|476.51|480.55|476.55|480.47|476.47|24
1612800970000|2021-02-08 16:16:10|480.56|476.56|480.84|476.84|480.88|476.88|480.56|476.56|28
1612800980000|2021-02-08 16:16:20|480.88|476.88|480.67|476.67|480.91|476.91|480.67|476.67|21
1612800990000|2021-02-08 16:16:30|480.71|476.71|480.93|476.93|480.98|476.98|480.66|476.66|16
1612801000000|2021-02-08 16:16:40|480.94|476.94|480.8|476.8|480.94|476.94|480.69|476.69|28
1612801010000|2021-02-08 16:16:50|480.78|476.78|480.62|476.62|480.78|476.78|480.59|476.59|15
1612801020000|2021-02-08 16:17:00|480.64|476.64|480.5|476.5|480.64|476.64|480.5|476.5|13
1612801030000|2021-02-08 16:17:10|480.51|476.51|479.86|475.86|480.54|476.54|479.86|475.86|30
1612801040000|2021-02-08 16:17:20|479.84|475.84|479.69|475.69|479.84|475.84|479.57|475.57|31
1612801050000|2021-02-08 16:17:30|479.68|475.68|479.39|475.39|479.84|475.84|479.39|475.39|34
1612801060000|2021-02-08 16:17:40|479.46|475.46|479.66|475.66|479.69|475.69|479.32|475.32|37
1612801070000|2021-02-08 16:17:50|479.61|475.61|479.75|475.75|479.76|475.76|479.61|475.61|30
1612801080000|2021-02-08 16:18:00|479.72|475.72|478.91|474.91|479.77|475.77|478.91|474.91|30
1612801090000|2021-02-08 16:18:10|478.9|474.9|478.73|474.73|478.96|474.96|478.66|474.66|32
1612801100000|2021-02-08 16:18:20|478.74|474.74|478.63|474.63|478.78|474.78|478.62|474.62|21
1612801110000|2021-02-08 16:18:30|478.62|474.62|478.72|474.72|478.75|474.75|478.61|474.61|22
1612801120000|2021-02-08 16:18:40|478.69|474.69|477.55|473.55|478.69|474.69|477.55|473.55|29
1612801130000|2021-02-08 16:18:50|477.56|473.56|477.53|473.53|477.89|473.89|477.41|473.41|30
1612801140000|2021-02-08 16:19:00|477.55|473.55|478.11|474.11|478.15|474.15|477.55|473.55|29
1612801150000|2021-02-08 16:19:10|478.09|474.09|477.35|473.35|478.13|474.13|477.33|473.33|31
1612801160000|2021-02-08 16:19:20|477.34|473.34|476.89|472.89|477.34|473.34|476.88|472.88|32
1612801170000|2021-02-08 16:19:30|476.88|472.88|476.66|472.66|477.46|473.46|476.66|472.66|33
1612801180000|2021-02-08 16:19:40|476.85|472.85|476.68|472.68|476.85|472.85|476.45|472.45|26
1612801190000|2021-02-08 16:19:50|476.66|472.66|476.54|472.54|476.75|472.75|476.51|472.51|31
1612801200000|2021-02-08 16:20:00|476.53|472.53|476.35|472.35|476.53|472.53|476.32|472.32|25
1612801210000|2021-02-08 16:20:10|476.41|472.41|476.23|472.23|476.51|472.51|475.99|471.99|29
1612801220000|2021-02-08 16:20:20|476.3|472.3|476.26|472.26|476.34|472.34|476.08|472.08|28
1612801230000|2021-02-08 16:20:30|476.22|472.22|475.99|471.99|476.26|472.26|475.98|471.98|21
1612801240000|2021-02-08 16:20:40|475.88|471.88|475.86|471.86|475.97|471.97|475.65|471.65|30
1612801250000|2021-02-08 16:20:50|475.84|471.84|475.76|471.76|476.03|472.03|475.64|471.64|31
1612801260000|2021-02-08 16:21:00|475.75|471.75|475.55|471.55|475.93|471.93|475.48|471.48|35
1612801270000|2021-02-08 16:21:10|475.53|471.53|475.27|471.27|475.6|471.6|475.27|471.27|27
1612801280000|2021-02-08 16:21:20|475.18|471.18|474.37|470.37|475.2|471.2|474.37|470.37|36
1612801290000|2021-02-08 16:21:30|474.36|470.36|473.39|469.39|474.36|470.36|473.3|469.3|33
1612801300000|2021-02-08 16:21:40|473.28|469.28|473.55|469.55|473.55|469.55|473.19|469.19|28
1612801310000|2021-02-08 16:21:50|473.61|469.61|474.15|470.15|474.15|470.15|473.59|469.59|31
1612801320000|2021-02-08 16:22:00|474.02|470.02|473.95|469.95|474.19|470.19|473.65|469.65|31
1612801330000|2021-02-08 16:22:10|473.93|469.93|473.93|469.93|474.2|470.2|473.87|469.87|29
1612801340000|2021-02-08 16:22:20|474|470|473.7|469.7|474|470|473.7|469.7|24
1612801350000|2021-02-08 16:22:30|473.71|469.71|473.38|469.38|473.75|469.75|473.34|469.34|31
1612801360000|2021-02-08 16:22:40|473.53|469.53|473.68|469.68|473.72|469.72|473.4|469.4|30
1612801370000|2021-02-08 16:22:50|473.44|469.44|473.03|469.03|473.44|469.44|473.02|469.02|27
1612801380000|2021-02-08 16:23:00|473.08|469.08|473.96|469.96|474.05|470.05|473.08|469.08|27
1612801390000|2021-02-08 16:23:10|473.93|469.93|474.22|470.22|474.48|470.48|473.93|469.93|29
1612801400000|2021-02-08 16:23:20|474.24|470.24|473.85|469.85|474.33|470.33|473.85|469.85|34
1612801410000|2021-02-08 16:23:30|473.89|469.89|474.05|470.05|474.13|470.13|473.89|469.89|25
1612801420000|2021-02-08 16:23:40|473.99|469.99|473.94|469.94|474.28|470.28|473.93|469.93|24
1612801430000|2021-02-08 16:23:50|473.92|469.92|474.13|470.13|474.17|470.17|473.92|469.92|28
1612801440000|2021-02-08 16:24:00|474.11|470.11|473.94|469.94|474.22|470.22|473.94|469.94|20
1612801450000|2021-02-08 16:24:10|473.93|469.93|473.91|469.91|473.98|469.98|473.7|469.7|34
1612801460000|2021-02-08 16:24:20|473.92|469.92|473.8|469.8|473.94|469.94|473.79|469.79|23
1612801470000|2021-02-08 16:24:30|473.79|469.79|473.45|469.45|473.79|469.79|473.45|469.45|19
1612801480000|2021-02-08 16:24:40|473.42|469.42|472.95|468.95|473.42|469.42|472.95|468.95|23
1612801490000|2021-02-08 16:24:50|472.94|468.94|472.74|468.74|473.02|469.02|472.69|468.69|30
1612801500000|2021-02-08 16:25:00|472.76|468.76|472.51|468.51|472.76|468.76|472.29|468.29|35
1612801510000|2021-02-08 16:25:10|472.48|468.48|472.34|468.34|472.79|468.79|472.3|468.3|30
1612801520000|2021-02-08 16:25:20|472.36|468.36|472.28|468.28|472.41|468.41|472.25|468.25|31
1612801530000|2021-02-08 16:25:30|472.35|468.35|472.47|468.47|472.49|468.49|472.34|468.34|22
1612801540000|2021-02-08 16:25:40|472.46|468.46|472.37|468.37|472.53|468.53|472.28|468.28|25
1612801550000|2021-02-08 16:25:50|472.47|468.47|472.2|468.2|472.47|468.47|472.05|468.05|32
1612801560000|2021-02-08 16:26:00|472.25|468.25|472.07|468.07|472.29|468.29|472.07|468.07|20
1612801570000|2021-02-08 16:26:10|472.06|468.06|472.31|468.31|472.31|468.31|472.06|468.06|25
1612801580000|2021-02-08 16:26:20|472.32|468.32|472.46|468.46|472.46|468.46|472.26|468.26|20
1612801590000|2021-02-08 16:26:30|472.39|468.39|472.63|468.63|472.66|468.66|472.04|468.04|25
1612801600000|2021-02-08 16:26:40|472.67|468.67|472.69|468.69|472.71|468.71|472.64|468.64|18
1612801610000|2021-02-08 16:26:50|472.71|468.71|472.73|468.73|472.77|468.77|472.69|468.69|18
1612801620000|2021-02-08 16:27:00|472.74|468.74|472.63|468.63|472.84|468.84|472.46|468.46|21
1612801630000|2021-02-08 16:27:10|472.71|468.71|472.83|468.83|472.83|468.83|472.71|468.71|21
1612801640000|2021-02-08 16:27:20|472.84|468.84|473.46|469.46|473.46|469.46|472.84|468.84|25
1612801650000|2021-02-08 16:27:30|473.41|469.41|473.41|469.41|473.43|469.43|473.3|469.3|15
1612801660000|2021-02-08 16:27:40|473.43|469.43|474.06|470.06|474.08|470.08|473.43|469.43|29
1612801670000|2021-02-08 16:27:50|474.11|470.11|474.63|470.63|474.64|470.64|473.84|469.84|36
1612801680000|2021-02-08 16:28:00|474.62|470.62|474.47|470.47|474.66|470.66|474.36|470.36|34
1612801690000|2021-02-08 16:28:10|474.46|470.46|474.08|470.08|474.46|470.46|473.08|469.08|33
1612801700000|2021-02-08 16:28:20|474.09|470.09|473.94|469.94|474.15|470.15|473.54|469.54|29
1612801710000|2021-02-08 16:28:30|473.92|469.92|474.36|470.36|474.37|470.37|473.92|469.92|24
1612801720000|2021-02-08 16:28:40|474.34|470.34|474.38|470.38|474.38|470.38|474.28|470.28|14
1612801730000|2021-02-08 16:28:50|474.37|470.37|474.1|470.1|474.38|470.38|473.58|469.58|23
1612801740000|2021-02-08 16:29:00|474.09|470.09|474.34|470.34|474.77|470.77|474.05|470.05|34
1612801750000|2021-02-08 16:29:10|474.02|470.02|474.69|470.69|474.85|470.85|473.99|469.99|22
1612801760000|2021-02-08 16:29:20|474.7|470.7|474.32|470.32|474.71|470.71|473.88|469.88|30
1612801770000|2021-02-08 16:29:30|474.38|470.38|473.72|469.72|474.38|470.38|473.64|469.64|36
1612801780000|2021-02-08 16:29:40|473.71|469.71|473.69|469.69|473.77|469.77|473.65|469.65|28
1612801790000|2021-02-08 16:29:50|473.68|469.68|473.42|469.42|473.75|469.75|473.42|469.42|32
1612801800000|2021-02-08 16:30:00|473.51|469.51|474.11|470.11|474.17|470.17|473.41|469.41|32
1612801810000|2021-02-08 16:30:10|474.09|470.09|474.07|470.07|474.1|470.1|474.04|470.04|21
1612801820000|2021-02-08 16:30:20|474.08|470.08|473.69|469.69|474.08|470.08|473.69|469.69|20
1612801830000|2021-02-08 16:30:30|473.63|469.63|473.23|469.23|473.63|469.63|473.21|469.21|26
1612801840000|2021-02-08 16:30:40|473.43|469.43|473.3|469.3|473.45|469.45|473.29|469.29|26
1612801850000|2021-02-08 16:30:50|473.29|469.29|473.26|469.26|473.32|469.32|473.23|469.23|23
1612801860000|2021-02-08 16:31:00|473.27|469.27|472.76|468.76|473.27|469.27|472.76|468.76|26
1612801870000|2021-02-08 16:31:10|472.77|468.77|472.63|468.63|472.88|468.88|472.54|468.54|26
1612801880000|2021-02-08 16:31:20|472.87|468.87|472.08|468.08|472.91|468.91|472.08|468.08|24
1612801890000|2021-02-08 16:31:30|472.01|468.01|471.97|467.97|472.04|468.04|471.93|467.93|14
1612801900000|2021-02-08 16:31:40|471.96|467.96|471.83|467.83|471.97|467.97|471.76|467.76|20
1612801910000|2021-02-08 16:31:50|471.84|467.84|471.84|467.84|471.86|467.86|471.61|467.61|29
1612801920000|2021-02-08 16:32:00|471.74|467.74|471.96|467.96|471.96|467.96|471.74|467.74|33
1612801930000|2021-02-08 16:32:10|471.98|467.98|471.79|467.79|472|468|471.57|467.57|33
1612801940000|2021-02-08 16:32:20|471.78|467.78|471.73|467.73|471.93|467.93|471.61|467.61|32
1612801950000|2021-02-08 16:32:30|471.62|467.62|471.04|467.04|471.76|467.76|471.04|467.04|27
1612801960000|2021-02-08 16:32:40|471.09|467.09|470.93|466.93|471.21|467.21|470.88|466.88|32
1612801970000|2021-02-08 16:32:50|470.92|466.92|470.9|466.9|471.11|467.11|470.74|466.74|33
1612801980000|2021-02-08 16:33:00|470.88|466.88|470.83|466.83|471.13|467.13|470.21|466.21|38
1612801990000|2021-02-08 16:33:10|470.84|466.84|470.93|466.93|471.09|467.09|470.84|466.84|31
1612802000000|2021-02-08 16:33:20|470.95|466.95|471.29|467.29|471.39|467.39|470.86|466.86|33
1612802010000|2021-02-08 16:33:30|471.26|467.26|471.74|467.74|471.82|467.82|471.11|467.11|33
1612802020000|2021-02-08 16:33:40|471.73|467.73|472.1|468.1|472.22|468.22|471.73|467.73|30
1612802030000|2021-02-08 16:33:50|472.01|468.01|471.81|467.81|472.15|468.15|471.81|467.81|20
1612802040000|2021-02-08 16:34:00|471.83|467.83|473.28|469.28|473.28|469.28|471.83|467.83|32
1612802050000|2021-02-08 16:34:10|473.29|469.29|473.57|469.57|473.59|469.59|473.29|469.29|26
1612802060000|2021-02-08 16:34:20|473.55|469.55|473.05|469.05|473.55|469.55|473|469|24
1612802070000|2021-02-08 16:34:30|473.06|469.06|473.28|469.28|473.41|469.41|472.99|468.99|35
1612802080000|2021-02-08 16:34:40|473.39|469.39|472.96|468.96|473.56|469.56|472.95|468.95|35
1612802090000|2021-02-08 16:34:50|473.02|469.02|473.38|469.38|473.39|469.39|472.89|468.89|31
1612802100000|2021-02-08 16:35:00|473.39|469.39|472.59|468.59|473.41|469.41|472.59|468.59|22
1612802110000|2021-02-08 16:35:10|472.61|468.61|472.84|468.84|473.1|469.1|472.47|468.47|31
1612802120000|2021-02-08 16:35:20|472.88|468.88|472.86|468.86|473.02|469.02|472.71|468.71|36
1612802130000|2021-02-08 16:35:30|472.84|468.84|472.89|468.89|472.89|468.89|472.56|468.56|32
1612802140000|2021-02-08 16:35:40|473|469|473.1|469.1|473.26|469.26|472.9|468.9|24
1612802150000|2021-02-08 16:35:50|473.13|469.13|473.11|469.11|473.42|469.42|473.07|469.07|24
1612802160000|2021-02-08 16:36:00|473.08|469.08|473.33|469.33|473.33|469.33|472.92|468.92|31
1612802170000|2021-02-08 16:36:10|473.42|469.42|473.26|469.26|473.44|469.44|473.14|469.14|31
1612802180000|2021-02-08 16:36:20|473.3|469.3|472.9|468.9|473.3|469.3|472.89|468.89|24
1612802190000|2021-02-08 16:36:30|472.91|468.91|473.07|469.07|473.11|469.11|472.65|468.65|29
1612802200000|2021-02-08 16:36:40|473.08|469.08|473.5|469.5|473.51|469.51|473.06|469.06|24
1612802210000|2021-02-08 16:36:50|473.53|469.53|473.74|469.74|473.77|469.77|473.47|469.47|18
1612802220000|2021-02-08 16:37:00|473.75|469.75|473.57|469.57|473.75|469.75|473.11|469.11|22
1612802230000|2021-02-08 16:37:10|473.55|469.55|473.49|469.49|473.55|469.55|473.46|469.46|22
1612802240000|2021-02-08 16:37:20|473.47|469.47|473.61|469.61|473.63|469.63|473.43|469.43|20
1612802250000|2021-02-08 16:37:30|473.64|469.64|474.02|470.02|474.02|470.02|473.61|469.61|21
1612802260000|2021-02-08 16:37:40|474.03|470.03|474.09|470.09|474.09|470.09|474.03|470.03|4
1612802270000|2021-02-08 16:37:50|474.1|470.1|474.19|470.19|474.2|470.2|474.06|470.06|16
1612802280000|2021-02-08 16:38:00|474.18|470.18|474.17|470.17|474.21|470.21|474.13|470.13|20
1612802290000|2021-02-08 16:38:10|474.07|470.07|474.41|470.41|474.58|470.58|474.07|470.07|23
1612802300000|2021-02-08 16:38:20|474.39|470.39|473.82|469.82|474.43|470.43|473.61|469.61|30
1612802310000|2021-02-08 16:38:30|473.75|469.75|473.44|469.44|473.78|469.78|473.37|469.37|32
1612802320000|2021-02-08 16:38:40|473.42|469.42|473.36|469.36|473.53|469.53|473.24|469.24|30
1612802330000|2021-02-08 16:38:50|473.35|469.35|473.3|469.3|473.4|469.4|473.08|469.08|34
1612802340000|2021-02-08 16:39:00|473.25|469.25|473.36|469.36|473.47|469.47|473.24|469.24|36
1612802350000|2021-02-08 16:39:10|473.31|469.31|472.45|468.45|473.44|469.44|472.44|468.44|22
1612802360000|2021-02-08 16:39:20|472.44|468.44|472.02|468.02|472.44|468.44|472.02|468.02|16
1612802370000|2021-02-08 16:39:30|472|468|472.27|468.27|472.32|468.32|471.95|467.95|29
1612802380000|2021-02-08 16:39:40|472.29|468.29|473.16|469.16|473.16|469.16|472.29|468.29|26
1612802390000|2021-02-08 16:39:50|473.17|469.17|473.34|469.34|473.4|469.4|473.17|469.17|23
1612802400000|2021-02-08 16:40:00|473.33|469.33|473.96|469.96|473.96|469.96|473.3|469.3|23
1612802410000|2021-02-08 16:40:10|473.97|469.97|474.21|470.21|474.21|470.21|473.74|469.74|32
1612802420000|2021-02-08 16:40:20|474.22|470.22|474.16|470.16|474.26|470.26|474.12|470.12|17
1612802430000|2021-02-08 16:40:30|474.1|470.1|474.12|470.12|474.12|470.12|474.07|470.07|14
1612802440000|2021-02-08 16:40:40|474.11|470.11|474.43|470.43|474.43|470.43|474.11|470.11|16
1612802450000|2021-02-08 16:40:50|474.45|470.45|474.46|470.46|474.51|470.51|474.3|470.3|20
1612802460000|2021-02-08 16:41:00|474.48|470.48|474.49|470.49|474.5|470.5|474.45|470.45|17
1612802470000|2021-02-08 16:41:10|474.5|470.5|474.51|470.51|474.52|470.52|474.5|470.5|4
1612802480000|2021-02-08 16:41:20|474.5|470.5|474.29|470.29|474.5|470.5|474.27|470.27|14
1612802490000|2021-02-08 16:41:30|474.26|470.26|474.23|470.23|474.26|470.26|474.23|470.23|10
1612802500000|2021-02-08 16:41:40|474.24|470.24|474.25|470.25|474.47|470.47|474.23|470.23|21
1612802510000|2021-02-08 16:41:50|474.27|470.27|474.24|470.24|474.36|470.36|474.22|470.22|25
1612802520000|2021-02-08 16:42:00|474.25|470.25|474.44|470.44|474.48|470.48|474.24|470.24|19
1612802530000|2021-02-08 16:42:10|474.38|470.38|474.41|470.41|474.41|470.41|474.38|470.38|17
1612802540000|2021-02-08 16:42:20|474.42|470.42|474.31|470.31|474.44|470.44|474.3|470.3|16
1612802550000|2021-02-08 16:42:30|474.29|470.29|474.22|470.22|474.31|470.31|474.22|470.22|11
1612802560000|2021-02-08 16:42:40|474.18|470.18|474.17|470.17|474.21|470.21|474.17|470.17|7
1612802570000|2021-02-08 16:42:50|474.16|470.16|473.74|469.74|474.16|470.16|473.49|469.49|24
1612802580000|2021-02-08 16:43:00|473.55|469.55|473.2|469.2|473.78|469.78|473.16|469.16|36
1612802590000|2021-02-08 16:43:10|473.21|469.21|473.24|469.24|473.33|469.33|473.2|469.2|29
1612802600000|2021-02-08 16:43:20|473.23|469.23|473.2|469.2|473.27|469.27|473.19|469.19|27
1612802610000|2021-02-08 16:43:30|473.17|469.17|473.02|469.02|473.17|469.17|472.99|468.99|22
1612802620000|2021-02-08 16:43:40|472.99|468.99|472.49|468.49|473.02|469.02|472.23|468.23|31
1612802630000|2021-02-08 16:43:50|472.47|468.47|472.41|468.41|472.9|468.9|472.41|468.41|27
1612802640000|2021-02-08 16:44:00|472.59|468.59|472.94|468.94|472.99|468.99|472.59|468.59|23
1612802650000|2021-02-08 16:44:10|472.95|468.95|473.06|469.06|473.42|469.42|472.93|468.93|27
1612802660000|2021-02-08 16:44:20|473.05|469.05|472.79|468.79|473.05|469.05|472.79|468.79|20
1612802670000|2021-02-08 16:44:30|472.77|468.77|472.83|468.83|472.89|468.89|472.73|468.73|25
1612802680000|2021-02-08 16:44:40|472.84|468.84|472.77|468.77|472.9|468.9|472.77|468.77|16
1612802690000|2021-02-08 16:44:50|472.75|468.75|472.69|468.69|472.86|468.86|472.61|468.61|28
1612802700000|2021-02-08 16:45:00|472.68|468.68|471.92|467.92|472.69|468.69|471.92|467.92|26
1612802710000|2021-02-08 16:45:10|471.91|467.91|472.01|468.01|472.06|468.06|471.9|467.9|20
1612802720000|2021-02-08 16:45:20|472.03|468.03|472.36|468.36|472.36|468.36|472.03|468.03|25
1612802730000|2021-02-08 16:45:30|472.38|468.38|472.64|468.64|472.67|468.67|472.36|468.36|15
1612802740000|2021-02-08 16:45:40|472.67|468.67|472.45|468.45|472.67|468.67|472.27|468.27|29
1612802750000|2021-02-08 16:45:50|472.55|468.55|472.48|468.48|472.57|468.57|472.42|468.42|25
1612802760000|2021-02-08 16:46:00|472.53|468.53|472.49|468.49|472.72|468.72|472.49|468.49|24
1612802770000|2021-02-08 16:46:10|472.46|468.46|472.43|468.43|472.46|468.46|472.32|468.32|30
1612802780000|2021-02-08 16:46:20|472.37|468.37|472.33|468.33|472.54|468.54|472.17|468.17|26
1612802790000|2021-02-08 16:46:30|472.37|468.37|472.21|468.21|472.44|468.44|472.21|468.21|32
1612802800000|2021-02-08 16:46:40|472.19|468.19|472.19|468.19|472.25|468.25|472.19|468.19|9
1612802810000|2021-02-08 16:46:50|472.18|468.18|472.09|468.09|472.19|468.19|472.05|468.05|14
1612802820000|2021-02-08 16:47:00|472.07|468.07|472.27|468.27|472.34|468.34|472.07|468.07|21
1612802830000|2021-02-08 16:47:10|472.3|468.3|472.34|468.34|472.34|468.34|472.23|468.23|24
1612802840000|2021-02-08 16:47:20|472.41|468.41|472.25|468.25|472.41|468.41|472.18|468.18|23
1612802850000|2021-02-08 16:47:30|472.24|468.24|472.23|468.23|472.24|468.24|472.17|468.17|22
1612802860000|2021-02-08 16:47:40|472.19|468.19|472.31|468.31|472.36|468.36|472.18|468.18|18
1612802870000|2021-02-08 16:47:50|472.32|468.32|472.65|468.65|472.65|468.65|472.31|468.31|21
1612802880000|2021-02-08 16:48:00|472.66|468.66|472.66|468.66|472.75|468.75|472.59|468.59|19
1612802890000|2021-02-08 16:48:10|472.65|468.65|472.48|468.48|472.65|468.65|472.47|468.47|29
1612802900000|2021-02-08 16:48:20|472.47|468.47|472.56|468.56|472.61|468.61|472.46|468.46|20
1612802910000|2021-02-08 16:48:30|472.55|468.55|473|469|473.07|469.07|472.55|468.55|23
1612802920000|2021-02-08 16:48:40|473.03|469.03|472.95|468.95|473.03|469.03|472.94|468.94|16
1612802930000|2021-02-08 16:48:50|472.97|468.97|473.24|469.24|473.24|469.24|472.97|468.97|11
1612802940000|2021-02-08 16:49:00|473.29|469.29|473.21|469.21|473.3|469.3|473.2|469.2|18
1612802950000|2021-02-08 16:49:10|473.2|469.2|473.19|469.19|473.2|469.2|473.04|469.04|13
1612802960000|2021-02-08 16:49:20|473.2|469.2|473.19|469.19|473.26|469.26|473.18|469.18|16
1612802970000|2021-02-08 16:49:30|473.21|469.21|472.98|468.98|473.22|469.22|472.98|468.98|20
1612802980000|2021-02-08 16:49:40|472.95|468.95|472.99|468.99|473.03|469.03|472.89|468.89|21
1612802990000|2021-02-08 16:49:50|473.02|469.02|472.97|468.97|473.05|469.05|472.97|468.97|23
1612803000000|2021-02-08 16:50:00|472.95|468.95|472.76|468.76|472.98|468.98|472.73|468.73|25
1612803010000|2021-02-08 16:50:10|472.89|468.89|472.2|468.2|472.96|468.96|472.2|468.2|19
1612803020000|2021-02-08 16:50:20|472.21|468.21|472.22|468.22|472.33|468.33|472.2|468.2|17
1612803030000|2021-02-08 16:50:30|472.16|468.16|472.24|468.24|472.24|468.24|472.15|468.15|16
1612803040000|2021-02-08 16:50:40|472.22|468.22|472.78|468.78|472.79|468.79|472.19|468.19|33
1612803050000|2021-02-08 16:50:50|472.76|468.76|472.78|468.78|472.81|468.81|472.62|468.62|31
1612803060000|2021-02-08 16:51:00|472.79|468.79|472.78|468.78|472.92|468.92|472.78|468.78|17
1612803070000|2021-02-08 16:51:10|472.79|468.79|472.56|468.56|472.79|468.79|472.56|468.56|15
1612803080000|2021-02-08 16:51:20|472.57|468.57|472.25|468.25|472.58|468.58|472.24|468.24|21
1612803090000|2021-02-08 16:51:30|472.26|468.26|472.23|468.23|472.3|468.3|472.23|468.23|9
1612803100000|2021-02-08 16:51:40|472.22|468.22|472.28|468.28|472.32|468.32|472.14|468.14|19
1612803110000|2021-02-08 16:51:50|472.29|468.29|472.48|468.48|472.48|468.48|472.28|468.28|14
1612803120000|2021-02-08 16:52:00|472.47|468.47|472.19|468.19|472.48|468.48|472.18|468.18|18
1612803130000|2021-02-08 16:52:10|472.17|468.17|472.14|468.14|472.18|468.18|472.08|468.08|16
1612803140000|2021-02-08 16:52:20|472.13|468.13|472.1|468.1|472.13|468.13|472.08|468.08|14
1612803150000|2021-02-08 16:52:30|472.11|468.11|472.13|468.13|472.4|468.4|472.11|468.11|19
1612803160000|2021-02-08 16:52:40|472.14|468.14|472.15|468.15|472.26|468.26|472.08|468.08|21
1612803170000|2021-02-08 16:52:50|472.13|468.13|472.12|468.12|472.2|468.2|472.11|468.11|24
1612803180000|2021-02-08 16:53:00|472.15|468.15|472.12|468.12|472.19|468.19|472.09|468.09|22
1612803190000|2021-02-08 16:53:10|472.11|468.11|472.31|468.31|472.43|468.43|472.11|468.11|19
1612803200000|2021-02-08 16:53:20|472.41|468.41|472.26|468.26|472.41|468.41|472.19|468.19|21
1612803210000|2021-02-08 16:53:30|472.25|468.25|472.21|468.21|472.28|468.28|472.19|468.19|13
1612803220000|2021-02-08 16:53:40|472.22|468.22|472.29|468.29|472.33|468.33|472.21|468.21|26
1612803230000|2021-02-08 16:53:50|472.3|468.3|472.29|468.29|472.3|468.3|472.27|468.27|13
1612803240000|2021-02-08 16:54:00|472.26|468.26|472.06|468.06|472.27|468.27|472.05|468.05|17
1612803250000|2021-02-08 16:54:10|472.07|468.07|471.96|467.96|472.11|468.11|471.93|467.93|20
1612803260000|2021-02-08 16:54:20|471.97|467.97|471.9|467.9|471.99|467.99|471.9|467.9|12
1612803270000|2021-02-08 16:54:30|471.91|467.91|471.88|467.88|472.1|468.1|471.85|467.85|19
1612803280000|2021-02-08 16:54:40|471.84|467.84|471.99|467.99|471.99|467.99|471.83|467.83|19
1612803290000|2021-02-08 16:54:50|472.11|468.11|472.01|468.01|472.18|468.18|472.01|468.01|15
1612803300000|2021-02-08 16:55:00|472|468|472.1|468.1|472.2|468.2|471.88|467.88|19
1612803310000|2021-02-08 16:55:10|472.2|468.2|472.11|468.11|472.33|468.33|472.11|468.11|23
1612803320000|2021-02-08 16:55:20|472.13|468.13|472.14|468.14|472.15|468.15|472.13|468.13|8
1612803330000|2021-02-08 16:55:30|472.13|468.13|472.34|468.34|472.43|468.43|472.12|468.12|14
1612803340000|2021-02-08 16:55:40|472.36|468.36|472.95|468.95|473.11|469.11|472.34|468.34|22
1612803350000|2021-02-08 16:55:50|472.94|468.94|472.78|468.78|472.94|468.94|472.78|468.78|11
1612803360000|2021-02-08 16:56:00|472.77|468.77|472.92|468.92|472.95|468.95|472.75|468.75|13
1612803370000|2021-02-08 16:56:10|472.96|468.96|473.02|469.02|473.02|469.02|472.9|468.9|15
1612803380000|2021-02-08 16:56:20|473.01|469.01|472.96|468.96|473.02|469.02|472.96|468.96|19
1612803390000|2021-02-08 16:56:30|472.99|468.99|473.05|469.05|473.12|469.12|472.99|468.99|12
1612803400000|2021-02-08 16:56:40|473.07|469.07|473.07|469.07|473.18|469.18|473.07|469.07|10
1612803410000|2021-02-08 16:56:50|473.06|469.06|473|469|473.07|469.07|473|469|12
1612803420000|2021-02-08 16:57:00|473.01|469.01|473.11|469.11|473.12|469.12|473|469|17
1612803430000|2021-02-08 16:57:10|473.1|469.1|473.06|469.06|473.1|469.1|473.02|469.02|5
1612803440000|2021-02-08 16:57:20|473.07|469.07|473.01|469.01|473.07|469.07|473|469|14
1612803450000|2021-02-08 16:57:30|473.05|469.05|473.03|469.03|473.05|469.05|472.98|468.98|9
1612803460000|2021-02-08 16:57:40|473.05|469.05|472.87|468.87|473.05|469.05|472.83|468.83|16
1612803470000|2021-02-08 16:57:50|472.89|468.89|472.85|468.85|472.89|468.89|472.85|468.85|3
1612803480000|2021-02-08 16:58:00|472.88|468.88|472.83|468.83|472.93|468.93|472.82|468.82|9
1612803490000|2021-02-08 16:58:10|472.86|468.86|473|469|473.11|469.11|472.86|468.86|14
1612803500000|2021-02-08 16:58:20|472.83|468.83|471.85|467.85|472.83|468.83|471.85|467.85|19
1612803510000|2021-02-08 16:58:30|471.84|467.84|471.75|467.75|471.99|467.99|471.68|467.68|24
1612803520000|2021-02-08 16:58:40|471.74|467.74|471.89|467.89|471.94|467.94|471.67|467.67|18
1612803530000|2021-02-08 16:58:50|471.92|467.92|471.83|467.83|472.18|468.18|471.68|467.68|27
1612803540000|2021-02-08 16:59:00|471.92|467.92|471.56|467.56|472.03|468.03|471.41|467.41|24
1612803550000|2021-02-08 16:59:10|471.58|467.58|470.82|466.82|471.58|467.58|470.82|466.82|28
1612803560000|2021-02-08 16:59:20|470.81|466.81|470.87|466.87|470.87|466.87|470.74|466.74|17
1612803570000|2021-02-08 16:59:30|470.84|466.84|470.8|466.8|471|467|470.8|466.8|10
1612803580000|2021-02-08 16:59:40|470.79|466.79|470.75|466.75|470.79|466.79|470.75|466.75|11
1612803590000|2021-02-08 16:59:50|470.74|466.74|470.81|466.81|471.08|467.08|470.74|466.74|16
1612803600000|2021-02-08 17:00:00|470.82|466.82|471.59|467.59|471.59|467.59|470.82|466.82|28
1612803610000|2021-02-08 17:00:10|471.63|467.63|472.11|468.11|472.11|468.11|471.63|467.63|18
1612803620000|2021-02-08 17:00:20|472.12|468.12|472.17|468.17|472.17|468.17|472.12|468.12|4
1612803630000|2021-02-08 17:00:30|472.18|468.18|472.32|468.32|472.36|468.36|472.18|468.18|26
1612803640000|2021-02-08 17:00:40|472.37|468.37|472.39|468.39|472.51|468.51|472.37|468.37|19
1612803650000|2021-02-08 17:00:50|472.38|468.38|472.29|468.29|472.38|468.38|472.29|468.29|10
1612803660000|2021-02-08 17:01:00|472.3|468.3|472.4|468.4|472.4|468.4|472.29|468.29|11
1612803670000|2021-02-08 17:01:10|472.41|468.41|472.39|468.39|472.43|468.43|472.39|468.39|12
1612803680000|2021-02-08 17:01:20|472.41|468.41|472.64|468.64|472.64|468.64|472.41|468.41|16
1612803690000|2021-02-08 17:01:30|472.65|468.65|472.71|468.71|472.79|468.79|472.65|468.65|17
1612803700000|2021-02-08 17:01:40|472.68|468.68|472.3|468.3|472.69|468.69|472.3|468.3|13
1612803710000|2021-02-08 17:01:50|472.26|468.26|472.34|468.34|472.34|468.34|472.22|468.22|14
1612803720000|2021-02-08 17:02:00|472.36|468.36|472.39|468.39|472.45|468.45|472.35|468.35|22
1612803730000|2021-02-08 17:02:10|472.36|468.36|472.36|468.36|472.39|468.39|472.2|468.2|18
1612803740000|2021-02-08 17:02:20|472.32|468.32|472.33|468.33|472.34|468.34|472.3|468.3|9
1612803750000|2021-02-08 17:02:30|472.32|468.32|471.6|467.6|472.41|468.41|471.6|467.6|27
1612803760000|2021-02-08 17:02:40|471.61|467.61|471.7|467.7|471.7|467.7|471.3|467.3|20
1612803770000|2021-02-08 17:02:50|471.74|467.74|471.56|467.56|471.74|467.74|471.31|467.31|24
1612803780000|2021-02-08 17:03:00|471.61|467.61|471.78|467.78|471.79|467.79|471.56|467.56|27
1612803790000|2021-02-08 17:03:10|471.76|467.76|471.55|467.55|471.76|467.76|471.55|467.55|29
1612803800000|2021-02-08 17:03:20|471.43|467.43|471.38|467.38|471.52|467.52|471.38|467.38|23
1612803810000|2021-02-08 17:03:30|471.44|467.44|471.48|467.48|471.52|467.52|471.38|467.38|13
1612803820000|2021-02-08 17:03:40|471.46|467.46|470.81|466.81|471.62|467.62|470.8|466.8|29
1612803830000|2021-02-08 17:03:50|471.35|467.35|470.72|466.72|471.35|467.35|470.41|466.41|32
1612803840000|2021-02-08 17:04:00|470.69|466.69|471.04|467.04|471.06|467.06|470.42|466.42|31
1612803850000|2021-02-08 17:04:10|471.11|467.11|470.66|466.66|471.31|467.31|470.66|466.66|32
1612803860000|2021-02-08 17:04:20|470.62|466.62|470.73|466.73|470.79|466.79|470.3|466.3|32
1612803870000|2021-02-08 17:04:30|470.72|466.72|470.56|466.56|470.82|466.82|470.35|466.35|23
1612803880000|2021-02-08 17:04:40|470.6|466.6|470.72|466.72|470.9|466.9|470.6|466.6|24
1612803890000|2021-02-08 17:04:50|470.69|466.69|470.56|466.56|470.73|466.73|470.56|466.56|32
1612803900000|2021-02-08 17:05:00|470.55|466.55|470.66|466.66|470.68|466.68|470.43|466.43|30
1612803910000|2021-02-08 17:05:10|470.67|466.67|470.58|466.58|470.7|466.7|470.46|466.46|26
1612803920000|2021-02-08 17:05:20|470.59|466.59|470.44|466.44|470.59|466.59|470.37|466.37|25
1612803930000|2021-02-08 17:05:30|470.43|466.43|470.39|466.39|470.71|466.71|470.18|466.18|23
1612803940000|2021-02-08 17:05:40|470.26|466.26|470.43|466.43|470.43|466.43|470.2|466.2|22
1612803950000|2021-02-08 17:05:50|470.36|466.36|470.3|466.3|470.36|466.36|470.24|466.24|27
1612803960000|2021-02-08 17:06:00|470.27|466.27|470.8|466.8|470.95|466.95|470.27|466.27|29
1612803970000|2021-02-08 17:06:10|470.72|466.72|470.3|466.3|470.72|466.72|470.25|466.25|18
1612803980000|2021-02-08 17:06:20|470.31|466.31|470.09|466.09|470.32|466.32|469.83|465.83|27
1612803990000|2021-02-08 17:06:30|469.94|465.94|469.7|465.7|469.94|465.94|469.64|465.64|26
1612804000000|2021-02-08 17:06:40|469.69|465.69|469.72|465.72|469.78|465.78|469.63|465.63|23
1612804010000|2021-02-08 17:06:50|469.74|465.74|469.79|465.79|469.79|465.79|469.6|465.6|28
1612804020000|2021-02-08 17:07:00|469.78|465.78|469.53|465.53|469.78|465.78|468.99|464.99|23
1612804030000|2021-02-08 17:07:10|469.55|465.55|469.45|465.45|469.78|465.78|469.45|465.45|26
1612804040000|2021-02-08 17:07:20|469.46|465.46|469.41|465.41|469.75|465.75|469.38|465.38|21
1612804050000|2021-02-08 17:07:30|469.39|465.39|469.69|465.69|469.69|465.69|469.39|465.39|15
1612804060000|2021-02-08 17:07:40|469.7|465.7|470.03|466.03|470.03|466.03|469.7|465.7|24
1612804070000|2021-02-08 17:07:50|469.99|465.99|469.79|465.79|470|466|469.79|465.79|19
1612804080000|2021-02-08 17:08:00|469.6|465.6|469.55|465.55|469.86|465.86|469.55|465.55|24
1612804090000|2021-02-08 17:08:10|469.57|465.57|469.59|465.59|469.84|465.84|469.55|465.55|13
1612804100000|2021-02-08 17:08:20|469.6|465.6|469.6|465.6|469.61|465.61|469.59|465.59|6
1612804110000|2021-02-08 17:08:30|469.61|465.61|469.47|465.47|470.02|466.02|469.46|465.46|25
1612804120000|2021-02-08 17:08:40|469.53|465.53|469.38|465.38|469.88|465.88|469.35|465.35|26
1612804130000|2021-02-08 17:08:50|469.4|465.4|468.64|464.64|469.5|465.5|468.49|464.49|17
1612804140000|2021-02-08 17:09:00|468.61|464.61|468.84|464.84|468.91|464.91|468.58|464.58|12
1612804150000|2021-02-08 17:09:10|468.83|464.83|469.02|465.02|469.52|465.52|468.82|464.82|25
1612804160000|2021-02-08 17:09:20|469.18|465.18|468.89|464.89|469.39|465.39|468.81|464.81|25
1612804170000|2021-02-08 17:09:30|468.9|464.9|468.95|464.95|469.01|465.01|468.84|464.84|31
1612804180000|2021-02-08 17:09:40|468.97|464.97|468.87|464.87|468.97|464.97|468.79|464.79|32
1612804190000|2021-02-08 17:09:50|468.88|464.88|468.78|464.78|468.97|464.97|468.39|464.39|33
1612804200000|2021-02-08 17:10:00|468.79|464.79|468.56|464.56|468.81|464.81|468.3|464.3|31
1612804210000|2021-02-08 17:10:10|468.75|464.75|468.34|464.34|468.75|464.75|468.34|464.34|16
1612804220000|2021-02-08 17:10:20|468.33|464.33|468.14|464.14|468.33|464.33|468.09|464.09|19
1612804230000|2021-02-08 17:10:30|468.4|464.4|467.93|463.93|468.4|464.4|467.93|463.93|16
1612804240000|2021-02-08 17:10:40|467.94|463.94|468.64|464.64|468.64|464.64|467.94|463.94|20
1612804250000|2021-02-08 17:10:50|469.06|465.06|468.87|464.87|469.06|465.06|468.66|464.66|25
1612804260000|2021-02-08 17:11:00|468.88|464.88|469.51|465.51|469.51|465.51|468.88|464.88|34
1612804270000|2021-02-08 17:11:10|469.49|465.49|470.41|466.41|470.45|466.45|469.48|465.48|31
1612804280000|2021-02-08 17:11:20|470.42|466.42|470.71|466.71|470.72|466.72|470.42|466.42|18
1612804290000|2021-02-08 17:11:30|470.7|466.7|469.36|465.36|470.7|466.7|469.36|465.36|33
1612804300000|2021-02-08 17:11:40|469.54|465.54|469.1|465.1|469.57|465.57|469.08|465.08|32
1612804310000|2021-02-08 17:11:50|469.07|465.07|469.83|465.83|469.83|465.83|469.06|465.06|27
1612804320000|2021-02-08 17:12:00|469.49|465.49|469.53|465.53|469.53|465.53|469.35|465.35|32
1612804330000|2021-02-08 17:12:10|470.06|466.06|470.09|466.09|470.17|466.17|469.34|465.34|37
1612804340000|2021-02-08 17:12:20|470.12|466.12|470.02|466.02|470.28|466.28|469.93|465.93|29
1612804350000|2021-02-08 17:12:30|470.01|466.01|469.75|465.75|470.01|466.01|469.7|465.7|20
1612804360000|2021-02-08 17:12:40|469.9|465.9|470.01|466.01|470.01|466.01|469.74|465.74|21
1612804370000|2021-02-08 17:12:50|470|466|469.68|465.68|470.27|466.27|469.63|465.63|30
1612804380000|2021-02-08 17:13:00|469.69|465.69|469.99|465.99|470.01|466.01|469.69|465.69|18
1612804390000|2021-02-08 17:13:10|469.97|465.97|470.41|466.41|470.41|466.41|469.97|465.97|24
1612804400000|2021-02-08 17:13:20|470.4|466.4|470.53|466.53|470.56|466.56|470.36|466.36|14
1612804410000|2021-02-08 17:13:30|470.55|466.55|470.55|466.55|471.04|467.04|470.43|466.43|35
1612804420000|2021-02-08 17:13:40|470.67|466.67|470.59|466.59|470.8|466.8|470.53|466.53|27
1612804430000|2021-02-08 17:13:50|470.61|466.61|470.71|466.71|470.8|466.8|470.61|466.61|23
1612804440000|2021-02-08 17:14:00|470.72|466.72|470.69|466.69|470.78|466.78|470.56|466.56|27
1612804450000|2021-02-08 17:14:10|470.66|466.66|470.55|466.55|471.02|467.02|470.52|466.52|27
1612804460000|2021-02-08 17:14:20|470.5|466.5|470.81|466.81|470.82|466.82|470.43|466.43|25
1612804470000|2021-02-08 17:14:30|470.8|466.8|470.81|466.81|470.89|466.89|470.67|466.67|34
1612804480000|2021-02-08 17:14:40|470.82|466.82|470.65|466.65|470.9|466.9|470.62|466.62|32
1612804490000|2021-02-08 17:14:50|470.68|466.68|470.67|466.67|470.73|466.73|470.57|466.57|29
1612804500000|2021-02-08 17:15:00|470.27|466.27|470.89|466.89|471|467|470.24|466.24|30
1612804510000|2021-02-08 17:15:10|470.92|466.92|470.71|466.71|470.96|466.96|470.5|466.5|29
1612804520000|2021-02-08 17:15:20|470.66|466.66|470.57|466.57|470.74|466.74|470.44|466.44|25
1612804530000|2021-02-08 17:15:30|470.6|466.6|470.45|466.45|470.69|466.69|470.42|466.42|22
1612804540000|2021-02-08 17:15:40|470.46|466.46|470.52|466.52|470.66|466.66|470.46|466.46|13
1612804550000|2021-02-08 17:15:50|470.57|466.57|470.76|466.76|471.1|467.1|470.52|466.52|14
1612804560000|2021-02-08 17:16:00|470.96|466.96|470.74|466.74|470.96|466.96|470.59|466.59|29
1612804570000|2021-02-08 17:16:10|470.58|466.58|470.71|466.71|470.74|466.74|470.57|466.57|29
1612804580000|2021-02-08 17:16:20|470.72|466.72|470.94|466.94|470.94|466.94|470.59|466.59|28
1612804590000|2021-02-08 17:16:30|470.95|466.95|471.33|467.33|471.33|467.33|470.82|466.82|19
1612804600000|2021-02-08 17:16:40|471.34|467.34|471.73|467.73|472.1|468.1|471.34|467.34|26
1612804610000|2021-02-08 17:16:50|471.71|467.71|471.82|467.82|471.82|467.82|471.69|467.69|16
1612804620000|2021-02-08 17:17:00|472.14|468.14|471.9|467.9|472.14|468.14|471.83|467.83|15
1612804630000|2021-02-08 17:17:10|471.88|467.88|471.88|467.88|471.93|467.93|471.73|467.73|19
1612804640000|2021-02-08 17:17:20|471.89|467.89|471.86|467.86|471.91|467.91|471.79|467.79|16
1612804650000|2021-02-08 17:17:30|471.85|467.85|471.89|467.89|471.9|467.9|471.83|467.83|11
1612804660000|2021-02-08 17:17:40|471.9|467.9|471.86|467.86|471.9|467.9|471.82|467.82|13
1612804670000|2021-02-08 17:17:50|471.85|467.85|471.74|467.74|471.85|467.85|471.73|467.73|10
1612804680000|2021-02-08 17:18:00|471.75|467.75|471.89|467.89|471.92|467.92|471.71|467.71|18
1612804690000|2021-02-08 17:18:10|471.87|467.87|471.71|467.71|471.98|467.98|471.7|467.7|25
1612804700000|2021-02-08 17:18:20|471.76|467.76|471.82|467.82|471.84|467.84|471.71|467.71|16
1612804710000|2021-02-08 17:18:30|471.81|467.81|471.96|467.96|471.99|467.99|471.81|467.81|14
1612804720000|2021-02-08 17:18:40|471.97|467.97|471.82|467.82|471.97|467.97|471.82|467.82|12
1612804730000|2021-02-08 17:18:50|471.83|467.83|471.74|467.74|471.91|467.91|471.74|467.74|18
1612804740000|2021-02-08 17:19:00|471.87|467.87|471.84|467.84|471.89|467.89|471.77|467.77|16
1612804750000|2021-02-08 17:19:10|471.85|467.85|471.9|467.9|471.9|467.9|471.74|467.74|13
1612804760000|2021-02-08 17:19:20|471.77|467.77|471.93|467.93|471.94|467.94|471.56|467.56|24
1612804770000|2021-02-08 17:19:30|471.92|467.92|471.93|467.93|471.93|467.93|471.77|467.77|28
1612804780000|2021-02-08 17:19:40|471.78|467.78|471.68|467.68|471.96|467.96|471.63|467.63|15
1612804790000|2021-02-08 17:19:50|471.63|467.63|471.64|467.64|471.82|467.82|471.6|467.6|21
1612804800000|2021-02-08 17:20:00|471.82|467.82|471.94|467.94|471.94|467.94|471.77|467.77|15
1612804810000|2021-02-08 17:20:10|471.95|467.95|471.98|467.98|472.26|468.26|471.92|467.92|6
1612804820000|2021-02-08 17:20:20|471.99|467.99|472.53|468.53|472.55|468.55|471.99|467.99|21
1612804830000|2021-02-08 17:20:30|472.55|468.55|472.44|468.44|472.59|468.59|472.4|468.4|16
1612804840000|2021-02-08 17:20:40|472.43|468.43|472.57|468.57|472.57|468.57|472.43|468.43|13
1612804850000|2021-02-08 17:20:50|472.59|468.59|472.6|468.6|472.69|468.69|472.51|468.51|8
1612804860000|2021-02-08 17:21:00|472.61|468.61|472.52|468.52|472.7|468.7|472.52|468.52|15
1612804870000|2021-02-08 17:21:10|472.51|468.51|472.66|468.66|472.75|468.75|472.5|468.5|14
1612804880000|2021-02-08 17:21:20|472.65|468.65|472.71|468.71|472.77|468.77|472.64|468.64|16
1612804890000|2021-02-08 17:21:30|472.73|468.73|472.77|468.77|473.07|469.07|472.72|468.72|24
1612804900000|2021-02-08 17:21:40|472.8|468.8|472.85|468.85|472.89|468.89|472.78|468.78|15
1612804910000|2021-02-08 17:21:50|472.84|468.84|472.89|468.89|472.97|468.97|472.78|468.78|27
1612804920000|2021-02-08 17:22:00|472.88|468.88|473.01|469.01|473.01|469.01|472.87|468.87|17
1612804930000|2021-02-08 17:22:10|472.95|468.95|473.71|469.71|473.71|469.71|472.93|468.93|23
1612804940000|2021-02-08 17:22:20|473.73|469.73|473.85|469.85|474.08|470.08|473.65|469.65|26
1612804950000|2021-02-08 17:22:30|473.83|469.83|473.75|469.75|473.86|469.86|473.57|469.57|18
1612804960000|2021-02-08 17:22:40|473.81|469.81|473.35|469.35|473.87|469.87|473.35|469.35|30
1612804970000|2021-02-08 17:22:50|473.36|469.36|473.37|469.37|473.44|469.44|473.14|469.14|30
1612804980000|2021-02-08 17:23:00|473.31|469.31|473.21|469.21|473.32|469.32|472.95|468.95|24
1612804990000|2021-02-08 17:23:10|473.22|469.22|473.43|469.43|473.43|469.43|473.22|469.22|24
1612805000000|2021-02-08 17:23:20|473.42|469.42|473.68|469.68|473.68|469.68|473.4|469.4|25
1612805010000|2021-02-08 17:23:30|473.69|469.69|473.65|469.65|473.7|469.7|473.64|469.64|14
1612805020000|2021-02-08 17:23:40|473.66|469.66|473.52|469.52|473.66|469.66|473.52|469.52|13
1612805030000|2021-02-08 17:23:50|473.5|469.5|473.45|469.45|473.5|469.5|473.24|469.24|28
1612805040000|2021-02-08 17:24:00|473.44|469.44|473.16|469.16|473.45|469.45|473.04|469.04|30
1612805050000|2021-02-08 17:24:10|473.08|469.08|473.18|469.18|473.26|469.26|473.08|469.08|22
1612805060000|2021-02-08 17:24:20|473.17|469.17|473.16|469.16|473.23|469.23|473.15|469.15|15
1612805070000|2021-02-08 17:24:30|473.12|469.12|473.07|469.07|473.12|469.12|473.06|469.06|4
1612805080000|2021-02-08 17:24:40|473.06|469.06|472.88|468.88|473.11|469.11|472.84|468.84|20
1612805090000|2021-02-08 17:24:50|472.87|468.87|472.82|468.82|472.89|468.89|472.81|468.81|19
1612805100000|2021-02-08 17:25:00|472.87|468.87|473.11|469.11|473.22|469.22|472.79|468.79|22
1612805110000|2021-02-08 17:25:10|473.1|469.1|473.12|469.12|473.14|469.14|473.06|469.06|24
1612805120000|2021-02-08 17:25:20|473.06|469.06|473.13|469.13|473.17|469.17|473.06|469.06|10
1612805130000|2021-02-08 17:25:30|473.12|469.12|473.65|469.65|473.7|469.7|473.1|469.1|19
1612805140000|2021-02-08 17:25:40|473.55|469.55|473.86|469.86|473.86|469.86|473.55|469.55|16
1612805150000|2021-02-08 17:25:50|473.87|469.87|473.81|469.81|473.95|469.95|473.78|469.78|28
1612805160000|2021-02-08 17:26:00|473.79|469.79|473.88|469.88|473.89|469.89|473.73|469.73|25
1612805170000|2021-02-08 17:26:10|473.86|469.86|473.85|469.85|473.92|469.92|473.8|469.8|13
1612805180000|2021-02-08 17:26:20|473.92|469.92|473.96|469.96|473.97|469.97|473.89|469.89|15
1612805190000|2021-02-08 17:26:30|473.89|469.89|473.99|469.99|474.05|470.05|473.89|469.89|17
1612805200000|2021-02-08 17:26:40|473.97|469.97|474.46|470.46|474.46|470.46|473.97|469.97|20
1612805210000|2021-02-08 17:26:50|474.36|470.36|474.42|470.42|474.51|470.51|474.36|470.36|21
1612805220000|2021-02-08 17:27:00|474.41|470.41|474.22|470.22|474.41|470.41|474.12|470.12|24
1612805230000|2021-02-08 17:27:10|474.23|470.23|474.16|470.16|474.25|470.25|474.16|470.16|14
1612805240000|2021-02-08 17:27:20|474.17|470.17|473.88|469.88|474.19|470.19|473.75|469.75|22
1612805250000|2021-02-08 17:27:30|473.75|469.75|473.76|469.76|473.9|469.9|473.69|469.69|19
1612805260000|2021-02-08 17:27:40|473.75|469.75|473.71|469.71|474.22|470.22|473.69|469.69|25
1612805270000|2021-02-08 17:27:50|473.67|469.67|474.12|470.12|474.16|470.16|473.67|469.67|22
1612805280000|2021-02-08 17:28:00|474.09|470.09|473.54|469.54|474.11|470.11|473.33|469.33|26
1612805290000|2021-02-08 17:28:10|473.53|469.53|473.62|469.62|473.83|469.83|473.38|469.38|26
1612805300000|2021-02-08 17:28:20|473.58|469.58|473.68|469.68|473.73|469.73|473.57|469.57|18
1612805310000|2021-02-08 17:28:30|473.69|469.69|473.53|469.53|473.71|469.71|473.48|469.48|29
1612805320000|2021-02-08 17:28:40|473.67|469.67|473.47|469.47|473.69|469.69|473.46|469.46|32
1612805330000|2021-02-08 17:28:50|473.51|469.51|473.5|469.5|473.63|469.63|473.47|469.47|24
1612805340000|2021-02-08 17:29:00|473.51|469.51|473.94|469.94|473.94|469.94|473.48|469.48|21
1612805350000|2021-02-08 17:29:10|473.92|469.92|473.72|469.72|473.92|469.92|473.72|469.72|14
1612805360000|2021-02-08 17:29:20|473.71|469.71|473.82|469.82|473.83|469.83|473.7|469.7|16
1612805370000|2021-02-08 17:29:30|473.73|469.73|473.61|469.61|473.84|469.84|473.61|469.61|22
1612805380000|2021-02-08 17:29:40|473.58|469.58|473.46|469.46|473.61|469.61|473.46|469.46|24
1612805390000|2021-02-08 17:29:50|473.45|469.45|473.53|469.53|473.57|469.57|473.34|469.34|26
1612805400000|2021-02-08 17:30:00|473.45|469.45|473.52|469.52|473.52|469.52|473.22|469.22|32
1612805410000|2021-02-08 17:30:10|473.51|469.51|473.4|469.4|473.56|469.56|473.35|469.35|30
1612805420000|2021-02-08 17:30:20|473.49|469.49|473.51|469.51|473.54|469.54|473.42|469.42|27
1612805430000|2021-02-08 17:30:30|473.52|469.52|473.51|469.51|473.56|469.56|473.5|469.5|27
1612805440000|2021-02-08 17:30:40|473.52|469.52|473.51|469.51|473.57|469.57|473.51|469.51|28
1612805450000|2021-02-08 17:30:50|473.52|469.52|473.72|469.72|473.8|469.8|473.52|469.52|31
1612805460000|2021-02-08 17:31:00|473.71|469.71|473.77|469.77|473.77|469.77|473.68|469.68|29
1612805470000|2021-02-08 17:31:10|473.75|469.75|473.72|469.72|473.86|469.86|473.72|469.72|34
1612805480000|2021-02-08 17:31:20|473.75|469.75|473.57|469.57|473.89|469.89|473.56|469.56|35
1612805490000|2021-02-08 17:31:30|473.64|469.64|473.5|469.5|473.64|469.64|473.45|469.45|25
1612805500000|2021-02-08 17:31:40|473.55|469.55|473.53|469.53|473.58|469.58|473.49|469.49|26
1612805510000|2021-02-08 17:31:50|473.52|469.52|473.48|469.48|473.53|469.53|473.43|469.43|26
1612805520000|2021-02-08 17:32:00|473.51|469.51|473.63|469.63|473.63|469.63|473.47|469.47|28
1612805530000|2021-02-08 17:32:10|473.61|469.61|473.57|469.57|473.62|469.62|473.51|469.51|22
1612805540000|2021-02-08 17:32:20|473.58|469.58|473.7|469.7|473.7|469.7|473.55|469.55|29
1612805550000|2021-02-08 17:32:30|473.69|469.69|473.75|469.75|473.77|469.77|473.68|469.68|12
1612805560000|2021-02-08 17:32:40|473.71|469.71|473.76|469.76|473.91|469.91|473.66|469.66|18
1612805570000|2021-02-08 17:32:50|473.84|469.84|473.78|469.78|473.89|469.89|473.71|469.71|23
1612805580000|2021-02-08 17:33:00|473.87|469.87|474.21|470.21|474.27|470.27|473.77|469.77|24
1612805590000|2021-02-08 17:33:10|474.19|470.19|474.2|470.2|474.25|470.25|474.07|470.07|14
1612805600000|2021-02-08 17:33:20|474.13|470.13|474.21|470.21|474.24|470.24|473.84|469.84|20
1612805610000|2021-02-08 17:33:30|474.24|470.24|474.37|470.37|474.42|470.42|474.2|470.2|26
1612805620000|2021-02-08 17:33:40|474.29|470.29|474.18|470.18|474.29|470.29|474.12|470.12|32
1612805630000|2021-02-08 17:33:50|474.16|470.16|473.8|469.8|474.22|470.22|473.8|469.8|21
1612805640000|2021-02-08 17:34:00|474.18|470.18|473.98|469.98|474.18|470.18|473.95|469.95|29
1612805650000|2021-02-08 17:34:10|473.99|469.99|473.96|469.96|474.03|470.03|473.71|469.71|23
1612805660000|2021-02-08 17:34:20|473.93|469.93|473.94|469.94|474.23|470.23|473.9|469.9|31
1612805670000|2021-02-08 17:34:30|473.88|469.88|473.91|469.91|473.96|469.96|473.8|469.8|37
1612805680000|2021-02-08 17:34:40|473.87|469.87|473.84|469.84|473.88|469.88|473.79|469.79|32
1612805690000|2021-02-08 17:34:50|473.8|469.8|473.33|469.33|473.96|469.96|473.33|469.33|29
1612805700000|2021-02-08 17:35:00|473.35|469.35|473.86|469.86|473.86|469.86|473.33|469.33|31
1612805710000|2021-02-08 17:35:10|473.85|469.85|473.51|469.51|473.88|469.88|473.51|469.51|17
1612805720000|2021-02-08 17:35:20|473.66|469.66|473.55|469.55|473.71|469.71|473.54|469.54|17
1612805730000|2021-02-08 17:35:30|473.54|469.54|473.59|469.59|473.61|469.61|473.54|469.54|18
1612805740000|2021-02-08 17:35:40|473.55|469.55|473.58|469.58|473.58|469.58|473.55|469.55|2
1612805750000|2021-02-08 17:35:50|473.59|469.59|473.59|469.59|473.62|469.62|473.56|469.56|10
1612805760000|2021-02-08 17:36:00|473.55|469.55|473.64|469.64|473.9|469.9|473.55|469.55|16
1612805770000|2021-02-08 17:36:10|473.62|469.62|473.6|469.6|473.73|469.73|473.57|469.57|12
1612805780000|2021-02-08 17:36:20|473.59|469.59|473.53|469.53|473.72|469.72|473.48|469.48|29
1612805790000|2021-02-08 17:36:30|473.52|469.52|473.5|469.5|473.64|469.64|473.49|469.49|23
1612805800000|2021-02-08 17:36:40|473.47|469.47|473.45|469.45|473.49|469.49|473.44|469.44|11
1612805810000|2021-02-08 17:36:50|473.46|469.46|473.58|469.58|473.66|469.66|473.24|469.24|25
1612805820000|2021-02-08 17:37:00|473.64|469.64|473.4|469.4|473.64|469.64|473.22|469.22|32
1612805830000|2021-02-08 17:37:10|473.41|469.41|473.36|469.36|473.41|469.41|473.36|469.36|10
1612805840000|2021-02-08 17:37:20|473.37|469.37|473.28|469.28|473.43|469.43|473.23|469.23|14
1612805850000|2021-02-08 17:37:30|473.34|469.34|473.4|469.4|473.53|469.53|473.27|469.27|17
1612805860000|2021-02-08 17:37:40|473.54|469.54|473.65|469.65|473.69|469.69|473.54|469.54|9
1612805870000|2021-02-08 17:37:50|473.66|469.66|473.95|469.95|474|470|473.66|469.66|20
1612805880000|2021-02-08 17:38:00|473.96|469.96|473.83|469.83|473.96|469.96|473.83|469.83|15
1612805890000|2021-02-08 17:38:10|473.74|469.74|473.78|469.78|473.83|469.83|473.65|469.65|22
1612805900000|2021-02-08 17:38:20|473.85|469.85|473.58|469.58|473.85|469.85|473.53|469.53|30
1612805910000|2021-02-08 17:38:30|473.57|469.57|473.51|469.51|473.7|469.7|473.5|469.5|24
1612805920000|2021-02-08 17:38:40|473.6|469.6|473.69|469.69|473.7|469.7|473.51|469.51|10
1612805930000|2021-02-08 17:38:50|473.66|469.66|473.55|469.55|473.72|469.72|473.53|469.53|13
1612805940000|2021-02-08 17:39:00|473.54|469.54|473.43|469.43|473.65|469.65|473.43|469.43|18
1612805950000|2021-02-08 17:39:10|473.44|469.44|473.43|469.43|473.56|469.56|473.37|469.37|30
1612805960000|2021-02-08 17:39:20|473.44|469.44|473.45|469.45|473.48|469.48|473.3|469.3|31
1612805970000|2021-02-08 17:39:30|473.46|469.46|473.32|469.32|473.46|469.46|473.25|469.25|19
1612805980000|2021-02-08 17:39:40|473.31|469.31|473.13|469.13|473.31|469.31|473.02|469.02|27
1612805990000|2021-02-08 17:39:50|473.12|469.12|473.06|469.06|473.12|469.12|473.05|469.05|8
1612806000000|2021-02-08 17:40:00|473.09|469.09|473.08|469.08|473.1|469.1|473.01|469.01|14
1612806010000|2021-02-08 17:40:10|473.07|469.07|473.15|469.15|473.15|469.15|473.07|469.07|12
1612806020000|2021-02-08 17:40:20|473.21|469.21|473.06|469.06|473.26|469.26|473.06|469.06|20
1612806030000|2021-02-08 17:40:30|473.02|469.02|472.91|468.91|473.2|469.2|472.85|468.85|26
1612806040000|2021-02-08 17:40:40|472.92|468.92|473.01|469.01|473.37|469.37|472.92|468.92|13
1612806050000|2021-02-08 17:40:50|473.04|469.04|472.97|468.97|473.04|469.04|472.97|468.97|11
1612806060000|2021-02-08 17:41:00|472.96|468.96|473.44|469.44|473.44|469.44|472.93|468.93|22
1612806070000|2021-02-08 17:41:10|473.42|469.42|473.72|469.72|473.74|469.74|473.42|469.42|24
1612806080000|2021-02-08 17:41:20|473.77|469.77|473.8|469.8|473.8|469.8|473.77|469.77|9
1612806090000|2021-02-08 17:41:30|473.84|469.84|473.83|469.83|473.9|469.9|473.78|469.78|18
1612806100000|2021-02-08 17:41:40|473.94|469.94|474.17|470.17|474.17|470.17|473.91|469.91|15
1612806110000|2021-02-08 17:41:50|474.19|470.19|474.2|470.2|474.21|470.21|474.12|470.12|18
1612806120000|2021-02-08 17:42:00|474.18|470.18|474.33|470.33|474.33|470.33|474.17|470.17|20
1612806130000|2021-02-08 17:42:10|474.31|470.31|474.31|470.31|474.33|470.33|474.3|470.3|14
1612806140000|2021-02-08 17:42:20|474.32|470.32|474.3|470.3|474.32|470.32|474.3|470.3|11
1612806150000|2021-02-08 17:42:30|474.29|470.29|474.24|470.24|474.29|470.29|474.22|470.22|9
1612806160000|2021-02-08 17:42:40|474.25|470.25|474.33|470.33|474.33|470.33|474.24|470.24|5
1612806170000|2021-02-08 17:42:50|474.39|470.39|474.46|470.46|474.48|470.48|474.39|470.39|12
1612806180000|2021-02-08 17:43:00|474.47|470.47|474.97|470.97|475|471|474.47|470.47|20
1612806190000|2021-02-08 17:43:10|474.98|470.98|474.76|470.76|475.06|471.06|474.76|470.76|23
1612806200000|2021-02-08 17:43:20|474.82|470.82|474.71|470.71|474.82|470.82|474.7|470.7|20
1612806210000|2021-02-08 17:43:30|474.7|470.7|474.68|470.68|474.73|470.73|474.59|470.59|10
1612806230000|2021-02-08 17:43:50|474.71|470.71|474.66|470.66|474.75|470.75|474.59|470.59|15
1612806240000|2021-02-08 17:44:00|474.65|470.65|474.78|470.78|474.94|470.94|474.65|470.65|23
1612806250000|2021-02-08 17:44:10|474.8|470.8|474.58|470.58|474.8|470.8|474.57|470.57|22
1612806260000|2021-02-08 17:44:20|474.62|470.62|474.23|470.23|474.68|470.68|474.2|470.2|27
1612806270000|2021-02-08 17:44:30|474.56|470.56|474.31|470.31|474.56|470.56|474.13|470.13|31
1612806280000|2021-02-08 17:44:40|474.28|470.28|474.12|470.12|474.31|470.31|474.07|470.07|31
1612806290000|2021-02-08 17:44:50|474.11|470.11|474.01|470.01|474.13|470.13|474.01|470.01|24
1612806300000|2021-02-08 17:45:00|474|470|474.06|470.06|474.1|470.1|473.92|469.92|23
1612806310000|2021-02-08 17:45:10|474.09|470.09|473.94|469.94|474.09|470.09|473.94|469.94|24
1612806320000|2021-02-08 17:45:20|473.95|469.95|473.92|469.92|473.97|469.97|473.84|469.84|20
1612806330000|2021-02-08 17:45:30|473.91|469.91|473.68|469.68|473.91|469.91|473.68|469.68|11
1612806340000|2021-02-08 17:45:40|473.67|469.67|473.75|469.75|473.83|469.83|473.53|469.53|31
1612806350000|2021-02-08 17:45:50|473.72|469.72|473.92|469.92|474.14|470.14|473.71|469.71|27
1612806360000|2021-02-08 17:46:00|473.9|469.9|474.05|470.05|474.05|470.05|473.76|469.76|26
1612806370000|2021-02-08 17:46:10|474.03|470.03|474.41|470.41|474.43|470.43|474.03|470.03|25
1612806380000|2021-02-08 17:46:20|474.42|470.42|474.55|470.55|474.55|470.55|474.42|470.42|14
1612806390000|2021-02-08 17:46:30|474.58|470.58|474.7|470.7|474.7|470.7|474.55|470.55|13
1612806400000|2021-02-08 17:46:40|474.71|470.71|474.67|470.67|474.74|470.74|474.66|470.66|12
1612806410000|2021-02-08 17:46:50|474.66|470.66|474.63|470.63|474.66|470.66|474.63|470.63|6
1612806420000|2021-02-08 17:47:00|474.61|470.61|474.65|470.65|474.72|470.72|474.54|470.54|14
1612806430000|2021-02-08 17:47:10|474.64|470.64|474.64|470.64|474.65|470.65|474.63|470.63|7
1612806440000|2021-02-08 17:47:20|474.65|470.65|474.84|470.84|474.85|470.85|474.64|470.64|18
1612806450000|2021-02-08 17:47:30|474.85|470.85|474.73|470.73|474.85|470.85|474.73|470.73|17
1612806460000|2021-02-08 17:47:40|474.74|470.74|474.73|470.73|474.75|470.75|474.71|470.71|10
1612806470000|2021-02-08 17:47:50|474.72|470.72|474.65|470.65|474.73|470.73|474.64|470.64|19
1612806480000|2021-02-08 17:48:00|474.66|470.66|474.87|470.87|474.88|470.88|474.62|470.62|28
1612806490000|2021-02-08 17:48:10|474.91|470.91|475.12|471.12|475.12|471.12|474.91|470.91|14
1612806500000|2021-02-08 17:48:20|475.13|471.13|474.93|470.93|475.14|471.14|474.93|470.93|14
1612806510000|2021-02-08 17:48:30|474.91|470.91|474.83|470.83|474.96|470.96|474.8|470.8|15
1612806520000|2021-02-08 17:48:40|474.86|470.86|474.64|470.64|474.86|470.86|474.64|470.64|12
1612806530000|2021-02-08 17:48:50|474.68|470.68|474.52|470.52|474.76|470.76|474.52|470.52|17
1612806540000|2021-02-08 17:49:00|474.53|470.53|474.52|470.52|474.72|470.72|474.52|470.52|17
1612806550000|2021-02-08 17:49:10|474.51|470.51|474.38|470.38|474.62|470.62|474.36|470.36|21
1612806560000|2021-02-08 17:49:20|474.39|470.39|474.42|470.42|474.48|470.48|474.38|470.38|31
1612806570000|2021-02-08 17:49:30|474.44|470.44|474.51|470.51|474.59|470.59|474.42|470.42|19
1612806580000|2021-02-08 17:49:40|474.52|470.52|474.57|470.57|474.74|470.74|474.48|470.48|20
1612806590000|2021-02-08 17:49:50|474.58|470.58|474.35|470.35|474.86|470.86|473.99|469.99|29
1612806600000|2021-02-08 17:50:00|473.93|469.93|473.92|469.92|474.12|470.12|473.79|469.79|28
1612806610000|2021-02-08 17:50:10|473.93|469.93|473.94|469.94|473.97|469.97|473.88|469.88|19
1612806620000|2021-02-08 17:50:20|473.98|469.98|474.04|470.04|474.08|470.08|473.97|469.97|27
1612806630000|2021-02-08 17:50:30|474.06|470.06|474.24|470.24|474.35|470.35|474.06|470.06|21
1612806640000|2021-02-08 17:50:40|474.23|470.23|473.82|469.82|474.23|470.23|473.82|469.82|16
1612806650000|2021-02-08 17:50:50|473.83|469.83|473.93|469.93|473.93|469.93|473.7|469.7|10
1612806660000|2021-02-08 17:51:00|473.69|469.69|474.12|470.12|474.48|470.48|473.69|469.69|20
1612806670000|2021-02-08 17:51:10|474.14|470.14|474.34|470.34|474.34|470.34|474.13|470.13|26
1612806680000|2021-02-08 17:51:20|474.32|470.32|474.24|470.24|474.33|470.33|474.22|470.22|13
1612806690000|2021-02-08 17:51:30|474.26|470.26|474.38|470.38|474.38|470.38|474.25|470.25|14
1612806700000|2021-02-08 17:51:40|474.37|470.37|474.36|470.36|474.4|470.4|474.35|470.35|9
1612806710000|2021-02-08 17:51:50|474.37|470.37|474.36|470.36|474.37|470.37|474.36|470.36|4
1612806720000|2021-02-08 17:52:00|474.37|470.37|474.48|470.48|474.53|470.53|474.36|470.36|22
1612806730000|2021-02-08 17:52:10|474.72|470.72|474.61|470.61|474.72|470.72|474.56|470.56|15
1612806740000|2021-02-08 17:52:20|474.62|470.62|474.61|470.61|474.73|470.73|474.56|470.56|21
1612806750000|2021-02-08 17:52:30|474.64|470.64|474.67|470.67|474.67|470.67|474.59|470.59|19
1612806760000|2021-02-08 17:52:40|474.64|470.64|474.77|470.77|474.84|470.84|474.64|470.64|15
1612806770000|2021-02-08 17:52:50|474.76|470.76|474.88|470.88|474.88|470.88|474.76|470.76|13
1612806780000|2021-02-08 17:53:00|474.87|470.87|474.91|470.91|474.91|470.91|474.87|470.87|3
1612806790000|2021-02-08 17:53:10|474.92|470.92|475.14|471.14|475.14|471.14|474.92|470.92|18
1612806800000|2021-02-08 17:53:20|475.12|471.12|475.21|471.21|475.21|471.21|474.98|470.98|11
1612806810000|2021-02-08 17:53:30|475.22|471.22|475.21|471.21|475.29|471.29|475.15|471.15|16
1612806820000|2021-02-08 17:53:40|475.22|471.22|475.23|471.23|475.23|471.23|475.21|471.21|8
1612806830000|2021-02-08 17:53:50|475.22|471.22|475.14|471.14|475.23|471.23|475.1|471.1|11
1612806840000|2021-02-08 17:54:00|475.13|471.13|475.22|471.22|475.22|471.22|475.13|471.13|10
1612806850000|2021-02-08 17:54:10|475.23|471.23|475.19|471.19|475.42|471.42|475.09|471.09|23
1612806860000|2021-02-08 17:54:20|475.22|471.22|475.1|471.1|475.29|471.29|474.94|470.94|23
1612806870000|2021-02-08 17:54:30|475.11|471.11|474.95|470.95|475.17|471.17|474.94|470.94|16
1612806880000|2021-02-08 17:54:40|474.96|470.96|474.95|470.95|475.21|471.21|474.76|470.76|21
1612806890000|2021-02-08 17:54:50|474.96|470.96|475.18|471.18|475.27|471.27|474.91|470.91|28
1612806900000|2021-02-08 17:55:00|475.17|471.17|475.08|471.08|475.42|471.42|475|471|29
1612806910000|2021-02-08 17:55:10|475.06|471.06|474.81|470.81|475.38|471.38|474.62|470.62|23
1612806920000|2021-02-08 17:55:20|474.79|470.79|474.83|470.83|475.14|471.14|474.59|470.59|29
1612806930000|2021-02-08 17:55:30|474.82|470.82|474.98|470.98|474.98|470.98|474.78|470.78|27
1612806940000|2021-02-08 17:55:40|475.11|471.11|475.05|471.05|475.26|471.26|475.01|471.01|25
1612806950000|2021-02-08 17:55:50|475.04|471.04|475.24|471.24|475.24|471.24|474.88|470.88|22
1612806960000|2021-02-08 17:56:00|475.21|471.21|475.25|471.25|475.27|471.27|475|471|21
1612806970000|2021-02-08 17:56:10|475.33|471.33|475.56|471.56|475.59|471.59|475.29|471.29|25
1612806980000|2021-02-08 17:56:20|475.55|471.55|475.61|471.61|475.66|471.66|475.55|471.55|19
1612806990000|2021-02-08 17:56:30|475.6|471.6|475.59|471.59|475.6|471.6|475.57|471.57|10
1612807000000|2021-02-08 17:56:40|475.6|471.6|475.75|471.75|475.75|471.75|475.59|471.59|13
1612807010000|2021-02-08 17:56:50|475.72|471.72|475.85|471.85|475.88|471.88|475.67|471.67|17
1612807020000|2021-02-08 17:57:00|475.86|471.86|475.86|471.86|475.94|471.94|475.85|471.85|14
1612807030000|2021-02-08 17:57:10|475.88|471.88|475.99|471.99|475.99|471.99|475.88|471.88|9
1612807040000|2021-02-08 17:57:20|475.98|471.98|476.1|472.1|476.1|472.1|475.94|471.94|15
1612807050000|2021-02-08 17:57:30|476.09|472.09|476.06|472.06|476.09|472.09|475.99|471.99|17
1612807060000|2021-02-08 17:57:40|476.07|472.07|476.08|472.08|476.08|472.08|476.04|472.04|9
1612807070000|2021-02-08 17:57:50|476.07|472.07|476.06|472.06|476.09|472.09|476.02|472.02|10
1612807080000|2021-02-08 17:58:00|475.95|471.95|476.01|472.01|476.09|472.09|475.93|471.93|20
1612807090000|2021-02-08 17:58:10|476.02|472.02|476.07|472.07|476.34|472.34|475.97|471.97|22
1612807100000|2021-02-08 17:58:20|476.32|472.32|475.57|471.57|476.32|472.32|475.57|471.57|15
1612807110000|2021-02-08 17:58:30|475.58|471.58|475.33|471.33|475.58|471.58|475.33|471.33|8
1612807120000|2021-02-08 17:58:40|475.31|471.31|475.03|471.03|475.55|471.55|474.97|470.97|25
1612807130000|2021-02-08 17:58:50|474.92|470.92|475.01|471.01|475.1|471.1|474.92|470.92|26
1612807140000|2021-02-08 17:59:00|475|471|475.24|471.24|475.39|471.39|474.92|470.92|35
1612807150000|2021-02-08 17:59:10|475.29|471.29|475.07|471.07|475.35|471.35|474.94|470.94|33
1612807160000|2021-02-08 17:59:20|475.08|471.08|475.2|471.2|475.27|471.27|475.04|471.04|30
1612807170000|2021-02-08 17:59:30|475.21|471.21|474.91|470.91|475.23|471.23|474.9|470.9|33
1612807180000|2021-02-08 17:59:40|474.92|470.92|474.79|470.79|475.02|471.02|474.76|470.76|25
1612807190000|2021-02-08 17:59:50|474.81|470.81|474.96|470.96|475.08|471.08|474.75|470.75|37
1612807200000|2021-02-08 18:00:00|475.04|471.04|474.72|470.72|475.14|471.14|474.72|470.72|22
1612807210000|2021-02-08 18:00:10|474.71|470.71|474.75|470.75|474.75|470.75|474.61|470.61|15
1612807220000|2021-02-08 18:00:20|474.76|470.76|474.34|470.34|474.76|470.76|474.3|470.3|16
1612807230000|2021-02-08 18:00:30|474.35|470.35|474.38|470.38|474.42|470.42|474.1|470.1|15
1612807240000|2021-02-08 18:00:40|474.35|470.35|474.04|470.04|474.38|470.38|474.01|470.01|11
1612807250000|2021-02-08 18:00:50|474.08|470.08|474.1|470.1|474.11|470.11|474.04|470.04|8
1612807260000|2021-02-08 18:01:00|474.12|470.12|474.18|470.18|474.2|470.2|474.07|470.07|18
1612807270000|2021-02-08 18:01:10|474.14|470.14|474.29|470.29|474.29|470.29|474.14|470.14|18
1612807290000|2021-02-08 18:01:30|474.23|470.23|474.18|470.18|474.23|470.23|474.17|470.17|11
1612807300000|2021-02-08 18:01:40|474.22|470.22|474.17|470.17|474.22|470.22|474.17|470.17|9
1612807310000|2021-02-08 18:01:50|474.18|470.18|474.25|470.25|474.25|470.25|474.18|470.18|3
1612807320000|2021-02-08 18:02:00|474.27|470.27|474.19|470.19|474.27|470.27|474.18|470.18|10
1612807330000|2021-02-08 18:02:10|474.18|470.18|474.19|470.19|474.19|470.19|474.18|470.18|2
1612807340000|2021-02-08 18:02:20|474.17|470.17|474.1|470.1|474.18|470.18|474.03|470.03|14
1612807350000|2021-02-08 18:02:30|474.07|470.07|474.07|470.07|474.1|470.1|474.07|470.07|3
1612807360000|2021-02-08 18:02:40|474.08|470.08|474.08|470.08|474.14|470.14|474.08|470.08|8
1612807370000|2021-02-08 18:02:50|474.11|470.11|474.11|470.11|474.11|470.11|474.08|470.08|4
1612807380000|2021-02-08 18:03:00|474.08|470.08|474.1|470.1|474.11|470.11|474.08|470.08|7
1612807390000|2021-02-08 18:03:10|474.09|470.09|474.1|470.1|474.21|470.21|474.09|470.09|15
1612807400000|2021-02-08 18:03:20|474.08|470.08|474.12|470.12|474.12|470.12|474.08|470.08|2
1612807410000|2021-02-08 18:03:30|474.11|470.11|474.15|470.15|474.19|470.19|474.11|470.11|9
1612807420000|2021-02-08 18:03:40|474.14|470.14|474.14|470.14|474.14|470.14|474.14|470.14|1
1612807430000|2021-02-08 18:03:50|474.15|470.15|474.18|470.18|474.18|470.18|474.15|470.15|6
1612807440000|2021-02-08 18:04:00|474.19|470.19|474.24|470.24|474.24|470.24|474.18|470.18|11
1612807450000|2021-02-08 18:04:10|474.21|470.21|473.83|469.83|474.24|470.24|473.83|469.83|22
1612807460000|2021-02-08 18:04:20|474.03|470.03|473.81|469.81|474.03|470.03|473.81|469.81|17
1612807470000|2021-02-08 18:04:30|474|470|473.94|469.94|474|470|473.77|469.77|24
1612807480000|2021-02-08 18:04:40|473.77|469.77|473.37|469.37|473.95|469.95|473.37|469.37|16
1612807490000|2021-02-08 18:04:50|473.32|469.32|473.08|469.08|473.58|469.58|473.08|469.08|24
1612807500000|2021-02-08 18:05:00|473.05|469.05|472.91|468.91|473.05|469.05|472.91|468.91|5
1612807510000|2021-02-08 18:05:10|473.03|469.03|472.96|468.96|473.03|469.03|472.82|468.82|29
1612807520000|2021-02-08 18:05:20|472.95|468.95|472.91|468.91|473.36|469.36|472.91|468.91|11
1612807530000|2021-02-08 18:05:30|473.18|469.18|472.43|468.43|473.18|469.18|472.39|468.39|24
1612807540000|2021-02-08 18:05:40|472.36|468.36|472.32|468.32|472.46|468.46|472.26|468.26|18
1612807550000|2021-02-08 18:05:50|472.33|468.33|472.49|468.49|472.49|468.49|472.32|468.32|21
1612807560000|2021-02-08 18:06:00|472.43|468.43|472.64|468.64|472.75|468.75|472.33|468.33|24
1612807570000|2021-02-08 18:06:10|472.6|468.6|472.41|468.41|472.6|468.6|472.4|468.4|21
1612807580000|2021-02-08 18:06:20|472.4|468.4|472.46|468.46|472.53|468.53|472.28|468.28|26
1612807590000|2021-02-08 18:06:30|472.48|468.48|472.4|468.4|472.48|468.48|472.26|468.26|9
1612807600000|2021-02-08 18:06:40|472.32|468.32|472.49|468.49|472.49|468.49|472.32|468.32|8
1612807610000|2021-02-08 18:06:50|472.47|468.47|472.68|468.68|472.68|468.68|472.4|468.4|10
1612807620000|2021-02-08 18:07:00|472.66|468.66|472.44|468.44|472.66|468.66|472.24|468.24|24
1612807630000|2021-02-08 18:07:10|472.43|468.43|472.48|468.48|472.48|468.48|472.36|468.36|13
1612807640000|2021-02-08 18:07:20|472.49|468.49|472.34|468.34|472.81|468.81|472.32|468.32|11
1612807650000|2021-02-08 18:07:30|472.45|468.45|472.35|468.35|472.75|468.75|472.35|468.35|10
1612807660000|2021-02-08 18:07:40|472.36|468.36|472.33|468.33|472.39|468.39|472.29|468.29|7
1612807670000|2021-02-08 18:07:50|472.39|468.39|472.46|468.46|472.59|468.59|472.27|468.27|23
1612807680000|2021-02-08 18:08:00|472.48|468.48|472.83|468.83|472.83|468.83|472.46|468.46|19
1612807690000|2021-02-08 18:08:10|472.79|468.79|472.81|468.81|472.82|468.82|472.78|468.78|10
1612807700000|2021-02-08 18:08:20|472.82|468.82|472.89|468.89|472.9|468.9|472.81|468.81|11
1612807710000|2021-02-08 18:08:30|472.9|468.9|472.7|468.7|472.94|468.94|472.45|468.45|20
1612807720000|2021-02-08 18:08:40|472.73|468.73|472.87|468.87|472.88|468.88|472.7|468.7|19
1612807730000|2021-02-08 18:08:50|472.98|468.98|473.25|469.25|473.28|469.28|472.93|468.93|36
1612807740000|2021-02-08 18:09:00|473.27|469.27|473.31|469.31|473.34|469.34|473.21|469.21|21
1612807750000|2021-02-08 18:09:10|473.27|469.27|472.98|468.98|473.32|469.32|472.98|468.98|22
1612807760000|2021-02-08 18:09:20|473|469|472.99|468.99|473.11|469.11|472.93|468.93|14
1612807770000|2021-02-08 18:09:30|473.02|469.02|473.23|469.23|473.23|469.23|472.96|468.96|20
1612807780000|2021-02-08 18:09:40|473.14|469.14|473.34|469.34|473.34|469.34|473.14|469.14|24
1612807790000|2021-02-08 18:09:50|473.39|469.39|473.31|469.31|473.39|469.39|473.17|469.17|14
1612807800000|2021-02-08 18:10:00|473.27|469.27|473.39|469.39|473.39|469.39|473.27|469.27|6
1612807810000|2021-02-08 18:10:10|473.4|469.4|473.4|469.4|473.43|469.43|473.38|469.38|12
1612807820000|2021-02-08 18:10:20|473.45|469.45|473.61|469.61|473.62|469.62|473.45|469.45|11
1612807830000|2021-02-08 18:10:30|473.7|469.7|473.66|469.66|473.7|469.7|473.66|469.66|5
1612807840000|2021-02-08 18:10:40|473.68|469.68|473.67|469.67|473.68|469.68|473.67|469.67|2
1612807850000|2021-02-08 18:10:50|473.95|469.95|474.01|470.01|474.01|470.01|473.94|469.94|4
1612807860000|2021-02-08 18:11:00|474|470|473.97|469.97|474|470|473.97|469.97|4
1612807870000|2021-02-08 18:11:10|473.96|469.96|473.28|469.28|473.99|469.99|473.28|469.28|14
1612807880000|2021-02-08 18:11:20|473.83|469.83|473.83|469.83|473.89|469.89|473.19|469.19|9
1612807890000|2021-02-08 18:11:30|473.86|469.86|473.91|469.91|473.99|469.99|473.23|469.23|8
1612807900000|2021-02-08 18:11:40|473.99|469.99|473.81|469.81|474.01|470.01|473.68|469.68|17
1612807910000|2021-02-08 18:11:50|473.83|469.83|473.94|469.94|473.98|469.98|473.81|469.81|17
1612807920000|2021-02-08 18:12:00|473.95|469.95|474.11|470.11|474.11|470.11|473.95|469.95|15
1612807930000|2021-02-08 18:12:10|474.03|470.03|474.11|470.11|474.11|470.11|474.03|470.03|10
1612807940000|2021-02-08 18:12:20|474.12|470.12|474.12|470.12|474.12|470.12|474.11|470.11|3
1612807950000|2021-02-08 18:12:30|474.11|470.11|474.13|470.13|474.15|470.15|474.02|470.02|16
1612807960000|2021-02-08 18:12:40|474.14|470.14|474.2|470.2|474.21|470.21|474.05|470.05|15
1612807970000|2021-02-08 18:12:50|474.19|470.19|474.15|470.15|474.19|470.19|474.15|470.15|6
1612807980000|2021-02-08 18:13:00|474.13|470.13|474.24|470.24|474.29|470.29|474.13|470.13|15
1612807990000|2021-02-08 18:13:10|474.16|470.16|474.32|470.32|474.32|470.32|474.16|470.16|15
1612808000000|2021-02-08 18:13:20|474.43|470.43|474.48|470.48|474.48|470.48|474.43|470.43|6
1612808010000|2021-02-08 18:13:30|474.49|470.49|474.89|470.89|474.89|470.89|474.44|470.44|7
1612808020000|2021-02-08 18:13:40|474.69|470.69|474.74|470.74|474.77|470.77|474.69|470.69|18
1612808030000|2021-02-08 18:13:50|474.71|470.71|474.81|470.81|474.81|470.81|474.64|470.64|15
1612808040000|2021-02-08 18:14:00|474.8|470.8|474.69|470.69|474.82|470.82|474.64|470.64|25
1612808050000|2021-02-08 18:14:10|474.7|470.7|474.78|470.78|474.79|470.79|474.69|470.69|9
1612808060000|2021-02-08 18:14:20|474.79|470.79|474.85|470.85|474.89|470.89|474.64|470.64|24
1612808070000|2021-02-08 18:14:30|474.88|470.88|474.98|470.98|475.03|471.03|474.88|470.88|8
1612808080000|2021-02-08 18:14:40|474.99|470.99|474.96|470.96|474.99|470.99|474.96|470.96|3
1612808090000|2021-02-08 18:14:50|474.95|470.95|474.73|470.73|474.97|470.97|474.73|470.73|13
1612808100000|2021-02-08 18:15:00|474.76|470.76|474.68|470.68|474.77|470.77|474.68|470.68|11
1612808110000|2021-02-08 18:15:10|474.75|470.75|474.69|470.69|474.76|470.76|474.64|470.64|14
1612808120000|2021-02-08 18:15:20|474.64|470.64|474.65|470.65|474.67|470.67|474.61|470.61|8
1612808130000|2021-02-08 18:15:30|474.64|470.64|474.41|470.41|474.65|470.65|474.25|470.25|14
1612808140000|2021-02-08 18:15:40|474.3|470.3|474.43|470.43|474.51|470.51|474.3|470.3|17
1612808150000|2021-02-08 18:15:50|474.44|470.44|474.78|470.78|474.78|470.78|474.43|470.43|16
1612808160000|2021-02-08 18:16:00|474.79|470.79|474.69|470.69|474.79|470.79|474.69|470.69|15
1612808170000|2021-02-08 18:16:10|474.73|470.73|474.84|470.84|474.86|470.86|474.62|470.62|19
1612808180000|2021-02-08 18:16:20|474.86|470.86|474.85|470.85|474.86|470.86|474.84|470.84|4
1612808190000|2021-02-08 18:16:30|474.83|470.83|474.79|470.79|474.83|470.83|474.78|470.78|5
1612808200000|2021-02-08 18:16:40|474.77|470.77|474.8|470.8|474.88|470.88|474.65|470.65|19
1612808210000|2021-02-08 18:16:50|474.82|470.82|474.77|470.77|474.83|470.83|474.76|470.76|8
1612808220000|2021-02-08 18:17:00|474.83|470.83|474.91|470.91|474.91|470.91|474.75|470.75|10
1612808230000|2021-02-08 18:17:10|474.85|470.85|475|471|475.04|471.04|474.85|470.85|16
1612808240000|2021-02-08 18:17:20|475.02|471.02|475.03|471.03|475.1|471.1|474.99|470.99|7
1612808250000|2021-02-08 18:17:30|475.02|471.02|475|471|475.06|471.06|474.99|470.99|6
1612808260000|2021-02-08 18:17:40|474.97|470.97|475|471|475.01|471.01|474.92|470.92|15
1612808270000|2021-02-08 18:17:50|474.98|470.98|474.49|470.49|474.98|470.98|474.49|470.49|15
1612808280000|2021-02-08 18:18:00|474.5|470.5|474.74|470.74|474.88|470.88|474.5|470.5|20
1612808290000|2021-02-08 18:18:10|474.75|470.75|474.64|470.64|474.75|470.75|474.61|470.61|20
1612808300000|2021-02-08 18:18:20|474.63|470.63|474.59|470.59|474.63|470.63|474.52|470.52|13
1612808310000|2021-02-08 18:18:30|474.58|470.58|474.52|470.52|474.58|470.58|474.49|470.49|11
1612808320000|2021-02-08 18:18:40|474.53|470.53|474.52|470.52|474.54|470.54|474.49|470.49|13
1612808330000|2021-02-08 18:18:50|474.51|470.51|474.53|470.53|474.53|470.53|474.51|470.51|13
1612808340000|2021-02-08 18:19:00|474.52|470.52|474.75|470.75|474.88|470.88|474.52|470.52|21
1612808350000|2021-02-08 18:19:10|474.76|470.76|475.32|471.32|475.32|471.32|474.76|470.76|19
1612808360000|2021-02-08 18:19:20|475.38|471.38|475.57|471.57|475.57|471.57|475.32|471.32|18
1612808370000|2021-02-08 18:19:30|475.56|471.56|475.56|471.56|475.56|471.56|475.45|471.45|23
1612808380000|2021-02-08 18:19:40|475.55|471.55|475.62|471.62|475.62|471.62|475.55|471.55|7
1612808390000|2021-02-08 18:19:50|475.61|471.61|475.7|471.7|475.71|471.71|475.61|471.61|16
1612808400000|2021-02-08 18:20:00|475.76|471.76|475.72|471.72|475.76|471.76|475.69|471.69|16
1612808410000|2021-02-08 18:20:10|475.73|471.73|475.76|471.76|475.76|471.76|475.68|471.68|19
1612808420000|2021-02-08 18:20:20|475.75|471.75|475.7|471.7|475.75|471.75|475.7|471.7|12
1612808430000|2021-02-08 18:20:30|475.71|471.71|475.75|471.75|475.77|471.77|475.71|471.71|17
1612808440000|2021-02-08 18:20:40|475.76|471.76|475.77|471.77|475.78|471.78|475.73|471.73|14
1612808450000|2021-02-08 18:20:50|475.78|471.78|475.84|471.84|475.84|471.84|475.78|471.78|10
1612808460000|2021-02-08 18:21:00|475.82|471.82|476.28|472.28|476.28|472.28|475.82|471.82|16
1612808470000|2021-02-08 18:21:10|476.29|472.29|476.31|472.31|476.52|472.52|476.24|472.24|26
1612808480000|2021-02-08 18:21:20|476.32|472.32|476.74|472.74|476.75|472.75|476.3|472.3|10
1612808490000|2021-02-08 18:21:30|476.73|472.73|476.64|472.64|476.73|472.73|476.48|472.48|23
1612808500000|2021-02-08 18:21:40|476.6|472.6|476.68|472.68|476.68|472.68|476.6|472.6|6
1612808510000|2021-02-08 18:21:50|476.69|472.69|476.76|472.76|476.77|472.77|476.69|472.69|12
1612808520000|2021-02-08 18:22:00|476.75|472.75|476.91|472.91|476.92|472.92|476.75|472.75|18
1612808530000|2021-02-08 18:22:10|476.83|472.83|476.76|472.76|476.92|472.92|476.76|472.76|20
1612808540000|2021-02-08 18:22:20|476.75|472.75|476.85|472.85|476.85|472.85|476.66|472.66|19
1612808550000|2021-02-08 18:22:30|476.86|472.86|476.9|472.9|476.98|472.98|476.8|472.8|15
1612808560000|2021-02-08 18:22:40|476.87|472.87|476.73|472.73|476.87|472.87|476.66|472.66|20
1612808570000|2021-02-08 18:22:50|476.74|472.74|476.8|472.8|476.8|472.8|476.73|472.73|11
1612808580000|2021-02-08 18:23:00|476.81|472.81|476.88|472.88|476.93|472.93|476.81|472.81|20
1612808590000|2021-02-08 18:23:10|476.89|472.89|476.92|472.92|476.95|472.95|476.89|472.89|4
1612808600000|2021-02-08 18:23:20|476.93|472.93|477|473|477|473|476.86|472.86|19
1612808610000|2021-02-08 18:23:30|476.93|472.93|477.02|473.02|477.02|473.02|476.87|472.87|29
1612808620000|2021-02-08 18:23:40|477.03|473.03|477|473|477.05|473.05|477|473|11
1612808630000|2021-02-08 18:23:50|477.01|473.01|477|473|477.06|473.06|477|473|17
1612808640000|2021-02-08 18:24:00|477.01|473.01|477.01|473.01|477.06|473.06|476.95|472.95|16
1612808650000|2021-02-08 18:24:10|477.02|473.02|477.07|473.07|477.12|473.12|477.02|473.02|20
1612808660000|2021-02-08 18:24:20|477.08|473.08|477.04|473.04|477.12|473.12|477.04|473.04|12
1612808670000|2021-02-08 18:24:30|477.03|473.03|477.03|473.03|477.08|473.08|477.02|473.02|19
1612808680000|2021-02-08 18:24:40|477.02|473.02|476.83|472.83|477.02|473.02|476.81|472.81|15
1612808690000|2021-02-08 18:24:50|476.86|472.86|476.9|472.9|476.92|472.92|476.86|472.86|11
1612808700000|2021-02-08 18:25:00|476.89|472.89|477.02|473.02|477.05|473.05|476.85|472.85|23
1612808710000|2021-02-08 18:25:10|477.06|473.06|477.06|473.06|477.08|473.08|477.05|473.05|8
1612808720000|2021-02-08 18:25:20|477.05|473.05|477.09|473.09|477.17|473.17|477.05|473.05|6
1612808730000|2021-02-08 18:25:30|477.1|473.1|477.21|473.21|477.23|473.23|477.08|473.08|21
1612808740000|2021-02-08 18:25:40|477.22|473.22|477.24|473.24|477.24|473.24|477.22|473.22|3
1612808750000|2021-02-08 18:25:50|477.22|473.22|477.25|473.25|477.25|473.25|477.2|473.2|12
1612808760000|2021-02-08 18:26:00|477.26|473.26|477.23|473.23|477.27|473.27|477.23|473.23|6
1612808770000|2021-02-08 18:26:10|477.22|473.22|477.29|473.29|477.29|473.29|477.17|473.17|5
1612808780000|2021-02-08 18:26:20|477.3|473.3|477.45|473.45|477.45|473.45|477.3|473.3|9
1612808790000|2021-02-08 18:26:30|477.46|473.46|477.52|473.52|477.52|473.52|477.45|473.45|12
1612808800000|2021-02-08 18:26:40|477.56|473.56|477.56|473.56|477.56|473.56|477.56|473.56|1
1612808810000|2021-02-08 18:26:50|477.57|473.57|477.59|473.59|477.6|473.6|477.56|473.56|16
1612808820000|2021-02-08 18:27:00|477.6|473.6|477.55|473.55|477.64|473.64|477.55|473.55|22
1612808830000|2021-02-08 18:27:10|477.56|473.56|477.59|473.59|477.6|473.6|477.54|473.54|11
1612808840000|2021-02-08 18:27:20|477.6|473.6|477.67|473.67|477.71|473.71|477.6|473.6|16
1612808850000|2021-02-08 18:27:30|477.66|473.66|477.72|473.72|477.72|473.72|477.66|473.66|8
1612808860000|2021-02-08 18:27:40|477.69|473.69|477.69|473.69|477.72|473.72|477.69|473.69|3
1612808870000|2021-02-08 18:27:50|477.71|473.71|477.72|473.72|477.72|473.72|477.69|473.69|10
1612808880000|2021-02-08 18:28:00|477.7|473.7|477.64|473.64|477.88|473.88|477.52|473.52|20
1612808890000|2021-02-08 18:28:10|477.56|473.56|477.69|473.69|477.79|473.79|477.56|473.56|17
1612808900000|2021-02-08 18:28:20|477.6|473.6|477.27|473.27|477.6|473.6|477.27|473.27|15
1612808910000|2021-02-08 18:28:30|477.24|473.24|477.3|473.3|477.32|473.32|477.21|473.21|16
1612808920000|2021-02-08 18:28:40|477.35|473.35|477.48|473.48|477.53|473.53|477.19|473.19|25
1612808930000|2021-02-08 18:28:50|477.31|473.31|477.35|473.35|477.58|473.58|477.21|473.21|27
1612808940000|2021-02-08 18:29:00|477.34|473.34|477.08|473.08|477.48|473.48|477.07|473.07|11
1612808950000|2021-02-08 18:29:10|477.12|473.12|477.13|473.13|477.23|473.23|476.96|472.96|23
1612808960000|2021-02-08 18:29:20|477.14|473.14|476.99|472.99|477.14|473.14|476.91|472.91|14
1612808970000|2021-02-08 18:29:30|476.95|472.95|477.12|473.12|477.14|473.14|476.94|472.94|14
1612808980000|2021-02-08 18:29:40|476.99|472.99|477.22|473.22|477.22|473.22|476.97|472.97|15
1612808990000|2021-02-08 18:29:50|477.24|473.24|477.06|473.06|477.24|473.24|477.06|473.06|24
1612809000000|2021-02-08 18:30:00|477.09|473.09|477.31|473.31|477.31|473.31|477.06|473.06|21
1612809010000|2021-02-08 18:30:10|477.3|473.3|477.22|473.22|477.51|473.51|476.9|472.9|23
1612809020000|2021-02-08 18:30:20|477.34|473.34|477.08|473.08|477.34|473.34|476.98|472.98|24
1612809030000|2021-02-08 18:30:30|477.32|473.32|476.57|472.57|477.32|473.32|476.51|472.51|11
1612809040000|2021-02-08 18:30:40|476.12|472.12|476.75|472.75|476.75|472.75|476.12|472.12|18
1612809050000|2021-02-08 18:30:50|476.72|472.72|476.46|472.46|476.74|472.74|476.43|472.43|15
1612809060000|2021-02-08 18:31:00|476.45|472.45|476.43|472.43|476.47|472.47|476.38|472.38|15
1612809070000|2021-02-08 18:31:10|476.5|472.5|476.37|472.37|476.51|472.51|476.33|472.33|24
1612809080000|2021-02-08 18:31:20|476.66|472.66|476.8|472.8|476.81|472.81|476.65|472.65|12
1612809090000|2021-02-08 18:31:30|476.77|472.77|476.49|472.49|476.81|472.81|476.41|472.41|21
1612809100000|2021-02-08 18:31:40|476.47|472.47|476.48|472.48|476.48|472.48|476.35|472.35|17
1612809110000|2021-02-08 18:31:50|476.44|472.44|476.23|472.23|476.48|472.48|476.23|472.23|10
1612809120000|2021-02-08 18:32:00|476.25|472.25|476.67|472.67|476.67|472.67|476.25|472.25|25
1612809130000|2021-02-08 18:32:10|476.61|472.61|476.82|472.82|476.82|472.82|476.6|472.6|14
1612809140000|2021-02-08 18:32:20|476.8|472.8|477.19|473.19|477.19|473.19|476.79|472.79|5
1612809150000|2021-02-08 18:32:30|477.06|473.06|476.58|472.58|477.06|473.06|476.56|472.56|11
1612809160000|2021-02-08 18:32:40|476.62|472.62|476.87|472.87|476.93|472.93|476.56|472.56|11
1612809170000|2021-02-08 18:32:50|476.84|472.84|476.65|472.65|476.87|472.87|476.6|472.6|7
1612809180000|2021-02-08 18:33:00|476.49|472.49|476.41|472.41|476.49|472.49|476.41|472.41|9
1612809190000|2021-02-08 18:33:10|476.4|472.4|476.4|472.4|476.41|472.41|476.4|472.4|3
1612809200000|2021-02-08 18:33:20|476.41|472.41|476.33|472.33|476.41|472.41|476.33|472.33|5
1612809210000|2021-02-08 18:33:30|476.67|472.67|476.38|472.38|476.67|472.67|476.38|472.38|6
1612809220000|2021-02-08 18:33:40|476.35|472.35|476.5|472.5|476.52|472.52|476.25|472.25|5
1612809230000|2021-02-08 18:33:50|476.19|472.19|475.94|471.94|476.19|472.19|475.94|471.94|3
1612809240000|2021-02-08 18:34:00|475.95|471.95|475.97|471.97|475.97|471.97|475.95|471.95|2
1612809250000|2021-02-08 18:34:10|475.96|471.96|475.92|471.92|476|472|475.89|471.89|7
1612809260000|2021-02-08 18:34:20|475.95|471.95|476.01|472.01|476.01|472.01|475.95|471.95|2
1612809270000|2021-02-08 18:34:30|475.95|471.95|476.01|472.01|476.01|472.01|475.95|471.95|2
1612809280000|2021-02-08 18:34:40|476.14|472.14|476.15|472.15|476.15|472.15|476.14|472.14|6
1612809290000|2021-02-08 18:34:50|475.95|471.95|475.73|471.73|475.95|471.95|475.67|471.67|9
1612809300000|2021-02-08 18:35:00|475.86|471.86|475.85|471.85|475.88|471.88|475.71|471.71|10
1612809310000|2021-02-08 18:35:10|475.75|471.75|475.76|471.76|475.86|471.86|475.75|471.75|4
1612809320000|2021-02-08 18:35:20|475.83|471.83|475.79|471.79|475.92|471.92|475.76|471.76|7
1612809330000|2021-02-08 18:35:30|475.8|471.8|475.94|471.94|475.97|471.97|475.69|471.69|13
1612809340000|2021-02-08 18:35:40|475.95|471.95|475.86|471.86|475.95|471.95|475.78|471.78|10
1612809360000|2021-02-08 18:36:00|475.87|471.87|475.88|471.88|475.88|471.88|475.87|471.87|6
1612809370000|2021-02-08 18:36:10|475.87|471.87|475.85|471.85|475.87|471.87|475.84|471.84|4
1612809380000|2021-02-08 18:36:20|475.84|471.84|475.87|471.87|475.87|471.87|475.84|471.84|3
1612809390000|2021-02-08 18:36:30|475.86|471.86|475.86|471.86|475.91|471.91|475.86|471.86|7
1612809400000|2021-02-08 18:36:40|475.87|471.87|475.9|471.9|475.91|471.91|475.87|471.87|9
1612809410000|2021-02-08 18:36:50|475.89|471.89|475.89|471.89|475.89|471.89|475.89|471.89|1
1612809420000|2021-02-08 18:37:00|475.9|471.9|475.89|471.89|476|472|475.89|471.89|4
1612809430000|2021-02-08 18:37:10|476|472|476|472|476|472|475.89|471.89|3
1612809440000|2021-02-08 18:37:20|475.93|471.93|475.93|471.93|475.93|471.93|475.93|471.93|1
1612809450000|2021-02-08 18:37:30|475.94|471.94|475.72|471.72|475.94|471.94|475.62|471.62|13
1612809460000|2021-02-08 18:37:40|475.59|471.59|475.62|471.62|475.62|471.62|475.54|471.54|6
1612809470000|2021-02-08 18:37:50|475.63|471.63|475.65|471.65|475.73|471.73|475.62|471.62|10
1612809480000|2021-02-08 18:38:00|475.73|471.73|475.59|471.59|475.73|471.73|475.56|471.56|7
1612809490000|2021-02-08 18:38:10|475.62|471.62|475.59|471.59|475.63|471.63|475.58|471.58|5
1612809500000|2021-02-08 18:38:20|475.6|471.6|475.7|471.7|475.7|471.7|475.6|471.6|6
1612809510000|2021-02-08 18:38:30|475.69|471.69|475.68|471.68|475.69|471.69|475.68|471.68|2
1612809520000|2021-02-08 18:38:40|475.66|471.66|475.66|471.66|475.66|471.66|475.66|471.66|1
1612809530000|2021-02-08 18:38:50|475.63|471.63|475.64|471.64|475.66|471.66|475.61|471.61|5
1612809540000|2021-02-08 18:39:00|475.75|471.75|475.66|471.66|475.75|471.75|475.64|471.64|7
1612809550000|2021-02-08 18:39:10|475.67|471.67|475.7|471.7|475.7|471.7|475.66|471.66|13
1612809560000|2021-02-08 18:39:20|475.66|471.66|475.96|471.96|475.98|471.98|475.66|471.66|12
1612809570000|2021-02-08 18:39:30|475.9|471.9|476.04|472.04|476.06|472.06|475.82|471.82|21
1612809580000|2021-02-08 18:39:40|476.09|472.09|476.1|472.1|476.1|472.1|476.08|472.08|6
1612809590000|2021-02-08 18:39:50|476.11|472.11|476.14|472.14|476.14|472.14|476.11|472.11|2
1612809600000|2021-02-08 18:40:00|476.13|472.13|476|472|476.15|472.15|476|472|5
1612809610000|2021-02-08 18:40:10|475.97|471.97|475.89|471.89|476.06|472.06|475.82|471.82|14
1612809620000|2021-02-08 18:40:20|475.88|471.88|475.71|471.71|475.88|471.88|475.71|471.71|3
1612809630000|2021-02-08 18:40:30|475.7|471.7|475.39|471.39|475.77|471.77|475.39|471.39|14
1612809640000|2021-02-08 18:40:40|475.32|471.32|475.34|471.34|475.39|471.39|475.3|471.3|7
1612809650000|2021-02-08 18:40:50|475.33|471.33|475.33|471.33|475.42|471.42|475.29|471.29|11
1612809660000|2021-02-08 18:41:00|475.27|471.27|475.31|471.31|475.42|471.42|475.27|471.27|10
1612809670000|2021-02-08 18:41:10|475.3|471.3|475.28|471.28|475.4|471.4|475.28|471.28|7
1612809680000|2021-02-08 18:41:20|475.27|471.27|475|471|475.27|471.27|474.99|470.99|7
1612809690000|2021-02-08 18:41:30|475.02|471.02|474.79|470.79|475.02|471.02|474.79|470.79|17
1612809700000|2021-02-08 18:41:40|474.78|470.78|474.78|470.78|474.81|470.81|474.73|470.73|16
1612809710000|2021-02-08 18:41:50|474.75|470.75|474.62|470.62|474.75|470.75|474.44|470.44|23
1612809720000|2021-02-08 18:42:00|474.64|470.64|474.66|470.66|474.8|470.8|474.56|470.56|26
1612809730000|2021-02-08 18:42:10|474.64|470.64|474.43|470.43|474.66|470.66|474.4|470.4|20
1612809740000|2021-02-08 18:42:20|474.48|470.48|474.46|470.46|474.48|470.48|474.35|470.35|16
1612809750000|2021-02-08 18:42:30|474.53|470.53|474.03|470.03|474.53|470.53|474.03|470.03|18
1612809760000|2021-02-08 18:42:40|474.06|470.06|473.83|469.83|474.12|470.12|473.83|469.83|12
1612809770000|2021-02-08 18:42:50|473.82|469.82|473.92|469.92|473.97|469.97|473.82|469.82|16
1612809780000|2021-02-08 18:43:00|473.95|469.95|474.04|470.04|474.16|470.16|473.95|469.95|24
1612809790000|2021-02-08 18:43:10|474.13|470.13|474.14|470.14|474.14|470.14|474.1|470.1|9
1612809800000|2021-02-08 18:43:20|474.13|470.13|474.09|470.09|474.18|470.18|473.9|469.9|21
1612809810000|2021-02-08 18:43:30|474.11|470.11|474.22|470.22|474.22|470.22|474.1|470.1|15
1612809820000|2021-02-08 18:43:40|474.21|470.21|474.19|470.19|474.21|470.21|474.18|470.18|6
1612809830000|2021-02-08 18:43:50|474.2|470.2|474.14|470.14|474.22|470.22|474.13|470.13|9
1612809840000|2021-02-08 18:44:00|474.1|470.1|473.69|469.69|474.17|470.17|473.23|469.23|20
1612809850000|2021-02-08 18:44:10|473.68|469.68|474.14|470.14|474.42|470.42|473.31|469.31|18
1612809860000|2021-02-08 18:44:20|474.15|470.15|473.99|469.99|474.2|470.2|473.54|469.54|26
1612809870000|2021-02-08 18:44:30|473.98|469.98|473.33|469.33|474.05|470.05|473.06|469.06|24
1612809880000|2021-02-08 18:44:40|473.21|469.21|472.94|468.94|473.23|469.23|472.94|468.94|25
1612809890000|2021-02-08 18:44:50|472.93|468.93|473.34|469.34|473.34|469.34|472.92|468.92|20
1612809900000|2021-02-08 18:45:00|473.33|469.33|473.97|469.97|473.97|469.97|473.33|469.33|29
1612809910000|2021-02-08 18:45:10|474|470|473.84|469.84|474|470|473.7|469.7|21
1612809920000|2021-02-08 18:45:20|473.83|469.83|473.77|469.77|473.95|469.95|473.67|469.67|18
1612809930000|2021-02-08 18:45:30|473.75|469.75|473.94|469.94|473.95|469.95|473.69|469.69|19
1612809940000|2021-02-08 18:45:40|474.05|470.05|474.31|470.31|474.33|470.33|474.03|470.03|23
1612809950000|2021-02-08 18:45:50|474.29|470.29|474.32|470.32|474.34|470.34|474.16|470.16|26
1612809960000|2021-02-08 18:46:00|474.26|470.26|474.54|470.54|474.55|470.55|474.26|470.26|21
1612809970000|2021-02-08 18:46:10|474.55|470.55|474.38|470.38|474.57|470.57|474.25|470.25|19
1612809980000|2021-02-08 18:46:20|474.27|470.27|474.24|470.24|474.28|470.28|474.24|470.24|14
1612809990000|2021-02-08 18:46:30|474.06|470.06|474.22|470.22|474.46|470.46|473.98|469.98|31
1612810000000|2021-02-08 18:46:40|474.15|470.15|474.43|470.43|474.43|470.43|474.12|470.12|24
1612810010000|2021-02-08 18:46:50|474.41|470.41|474.29|470.29|474.41|470.41|474.14|470.14|18
1612810020000|2021-02-08 18:47:00|474.28|470.28|474.1|470.1|474.28|470.28|474.05|470.05|23
1612810030000|2021-02-08 18:47:10|474.09|470.09|474.09|470.09|474.16|470.16|474.06|470.06|14
1612810040000|2021-02-08 18:47:20|474.08|470.08|474.42|470.42|474.46|470.46|474.08|470.08|26
1612810050000|2021-02-08 18:47:30|474.43|470.43|474.24|470.24|474.43|470.43|474.17|470.17|24
1612810060000|2021-02-08 18:47:40|474.28|470.28|474.06|470.06|474.28|470.28|474|470|25
1612810070000|2021-02-08 18:47:50|474.08|470.08|474.03|470.03|474.08|470.08|474.03|470.03|8
1612810080000|2021-02-08 18:48:00|474.01|470.01|474.43|470.43|474.43|470.43|474.01|470.01|25
1612810090000|2021-02-08 18:48:10|474.51|470.51|474.57|470.57|474.74|470.74|474.41|470.41|16
1612810100000|2021-02-08 18:48:20|474.56|470.56|474.7|470.7|474.7|470.7|474.56|470.56|23
1612810110000|2021-02-08 18:48:30|474.69|470.69|474.69|470.69|474.69|470.69|474.68|470.68|9
1612810120000|2021-02-08 18:48:40|474.68|470.68|474.82|470.82|474.83|470.83|474.68|470.68|16
1612810130000|2021-02-08 18:48:50|474.78|470.78|474.68|470.68|474.78|470.78|474.6|470.6|14
1612810140000|2021-02-08 18:49:00|474.72|470.72|474.61|470.61|474.72|470.72|474.61|470.61|7
1612810150000|2021-02-08 18:49:10|474.62|470.62|474.63|470.63|474.64|470.64|474.6|470.6|12
1612810160000|2021-02-08 18:49:20|474.62|470.62|474.58|470.58|474.67|470.67|474.57|470.57|13
1612810170000|2021-02-08 18:49:30|474.59|470.59|474.31|470.31|474.84|470.84|474.24|470.24|19
1612810180000|2021-02-08 18:49:40|474.3|470.3|474.32|470.32|474.52|470.52|474.3|470.3|8
1612810190000|2021-02-08 18:49:50|474.26|470.26|474.21|470.21|474.54|470.54|474.17|470.17|18
1612810200000|2021-02-08 18:50:00|474.26|470.26|474.29|470.29|474.39|470.39|474.21|470.21|24
1612810210000|2021-02-08 18:50:10|474.27|470.27|474.27|470.27|474.37|470.37|474.25|470.25|23
1612810220000|2021-02-08 18:50:20|474.26|470.26|474.1|470.1|474.35|470.35|474.06|470.06|13
1612810230000|2021-02-08 18:50:30|474.09|470.09|473.57|469.57|474.19|470.19|473.36|469.36|26
1612810240000|2021-02-08 18:50:40|473.58|469.58|473.49|469.49|473.64|469.64|473.38|469.38|17
1612810250000|2021-02-08 18:50:50|473.48|469.48|473.81|469.81|473.84|469.84|473.48|469.48|26
1612810260000|2021-02-08 18:51:00|473.82|469.82|473.74|469.74|473.92|469.92|473.65|469.65|32
1612810270000|2021-02-08 18:51:10|473.79|469.79|473.77|469.77|473.99|469.99|473.74|469.74|30
1612810280000|2021-02-08 18:51:20|473.78|469.78|473.77|469.77|473.78|469.78|473.75|469.75|22
1612810290000|2021-02-08 18:51:30|473.76|469.76|473.72|469.72|474.02|470.02|473.72|469.72|26
1612810300000|2021-02-08 18:51:40|473.74|469.74|473.74|469.74|473.76|469.76|473.74|469.74|6
1612810310000|2021-02-08 18:51:50|473.76|469.76|473.43|469.43|473.76|469.76|473.4|469.4|15
1612810320000|2021-02-08 18:52:00|473.42|469.42|473.59|469.59|473.93|469.93|473.39|469.39|26
1612810330000|2021-02-08 18:52:10|473.66|469.66|473.58|469.58|473.79|469.79|473.58|469.58|16
1612810340000|2021-02-08 18:52:20|473.59|469.59|473.61|469.61|473.75|469.75|473.53|469.53|17
1612810350000|2021-02-08 18:52:30|473.62|469.62|473.83|469.83|473.97|469.97|473.61|469.61|19
1612810360000|2021-02-08 18:52:40|473.84|469.84|474.26|470.26|474.28|470.28|473.84|469.84|25
1612810370000|2021-02-08 18:52:50|474.27|470.27|474.25|470.25|474.49|470.49|474.25|470.25|20
1612810380000|2021-02-08 18:53:00|474.26|470.26|474.01|470.01|474.26|470.26|473.92|469.92|21
1612810390000|2021-02-08 18:53:10|474.13|470.13|474.12|470.12|474.36|470.36|474.07|470.07|24
1612810400000|2021-02-08 18:53:20|474.13|470.13|474.05|470.05|474.49|470.49|474.05|470.05|23
1612810410000|2021-02-08 18:53:30|474.04|470.04|474.03|470.03|474.33|470.33|473.81|469.81|19
1612810420000|2021-02-08 18:53:40|473.99|469.99|474.02|470.02|474.06|470.06|473.97|469.97|18
1612810430000|2021-02-08 18:53:50|474.03|470.03|474|470|474.07|470.07|473.99|469.99|17
1612810440000|2021-02-08 18:54:00|473.96|469.96|474.03|470.03|474.19|470.19|473.95|469.95|12
1612810450000|2021-02-08 18:54:10|474.04|470.04|474.03|470.03|474.05|470.05|474.03|470.03|11
1612810460000|2021-02-08 18:54:20|474.04|470.04|474.01|470.01|474.19|470.19|474|470|11
1612810470000|2021-02-08 18:54:30|474.02|470.02|473.88|469.88|474.07|470.07|473.88|469.88|16
1612810480000|2021-02-08 18:54:40|473.87|469.87|473.76|469.76|474.23|470.23|473.76|469.76|17
1612810490000|2021-02-08 18:54:50|473.75|469.75|473.89|469.89|474.41|470.41|473.54|469.54|14
1612810500000|2021-02-08 18:55:00|473.99|469.99|474.02|470.02|474.45|470.45|473.85|469.85|21
1612810510000|2021-02-08 18:55:10|474.01|470.01|473.34|469.34|474.16|470.16|473.34|469.34|27
1612810520000|2021-02-08 18:55:20|473.43|469.43|473.73|469.73|474.14|470.14|473.43|469.43|14
1612810530000|2021-02-08 18:55:30|473.72|469.72|473.5|469.5|473.72|469.72|473.44|469.44|17
1612810540000|2021-02-08 18:55:40|473.51|469.51|473.5|469.5|473.52|469.52|473.5|469.5|10
1612810550000|2021-02-08 18:55:50|473.51|469.51|473.52|469.52|473.52|469.52|473.51|469.51|2
1612810560000|2021-02-08 18:56:00|473.53|469.53|473.83|469.83|473.95|469.95|473.53|469.53|23
1612810570000|2021-02-08 18:56:10|473.85|469.85|474.13|470.13|474.13|470.13|473.85|469.85|17
1612810580000|2021-02-08 18:56:20|474.14|470.14|474.17|470.17|474.17|470.17|474.14|470.14|7
1612810590000|2021-02-08 18:56:30|474.18|470.18|474.19|470.19|474.19|470.19|474.17|470.17|3
1612810600000|2021-02-08 18:56:40|474.16|470.16|473.99|469.99|474.29|470.29|473.9|469.9|26
1612810610000|2021-02-08 18:56:50|473.93|469.93|473.95|469.95|474.02|470.02|473.93|469.93|11
1612810620000|2021-02-08 18:57:00|474.01|470.01|473.92|469.92|474.09|470.09|473.7|469.7|14
1612810630000|2021-02-08 18:57:10|473.91|469.91|473.65|469.65|473.92|469.92|473.65|469.65|12
1612810640000|2021-02-08 18:57:20|474.08|470.08|473.51|469.51|474.44|470.44|473.51|469.51|14
1612810650000|2021-02-08 18:57:30|473.57|469.57|473.51|469.51|473.57|469.57|473.32|469.32|24
1612810660000|2021-02-08 18:57:40|473.55|469.55|473.54|469.54|473.64|469.64|473.54|469.54|7
1612810670000|2021-02-08 18:57:50|473.51|469.51|473.57|469.57|473.6|469.6|473.49|469.49|14
1612810680000|2021-02-08 18:58:00|473.6|469.6|473.61|469.61|473.66|469.66|473.59|469.59|14
1612810690000|2021-02-08 18:58:10|473.63|469.63|473.62|469.62|473.75|469.75|473.62|469.62|18
1612810700000|2021-02-08 18:58:20|473.64|469.64|473.57|469.57|473.72|469.72|473.57|469.57|13
1612810710000|2021-02-08 18:58:30|473.56|469.56|473.33|469.33|473.56|469.56|473.3|469.3|10
1612810720000|2021-02-08 18:58:40|473.32|469.32|473.55|469.55|473.55|469.55|473.32|469.32|14
1612810730000|2021-02-08 18:58:50|473.54|469.54|473.37|469.37|473.54|469.54|473.34|469.34|23
1612810740000|2021-02-08 18:59:00|473.33|469.33|473.36|469.36|473.38|469.38|473.33|469.33|13
1612810750000|2021-02-08 18:59:10|473.34|469.34|473.3|469.3|473.36|469.36|473.26|469.26|11
1612810760000|2021-02-08 18:59:20|473.45|469.45|473.24|469.24|473.45|469.45|473.24|469.24|20
1612810770000|2021-02-08 18:59:30|473.22|469.22|473.25|469.25|473.47|469.47|473.14|469.14|27
1612810780000|2021-02-08 18:59:40|473.23|469.23|473.35|469.35|473.47|469.47|473.23|469.23|30
1612810790000|2021-02-08 18:59:50|473.36|469.36|473.49|469.49|473.65|469.65|473.36|469.36|9
1612810800000|2021-02-08 19:00:00|473.51|469.51|473.78|469.78|473.78|469.78|473.51|469.51|14
1612810810000|2021-02-08 19:00:10|473.77|469.77|473.65|469.65|473.88|469.88|473.51|469.51|25
1612810820000|2021-02-08 19:00:20|473.69|469.69|473.74|469.74|473.87|469.87|473.59|469.59|26
1612810830000|2021-02-08 19:00:30|473.72|469.72|473.74|469.74|473.86|469.86|473.58|469.58|22
1612810840000|2021-02-08 19:00:40|473.59|469.59|473.61|469.61|473.81|469.81|473.54|469.54|15
1612810850000|2021-02-08 19:00:50|473.6|469.6|473.6|469.6|473.65|469.65|473.6|469.6|9
1612810860000|2021-02-08 19:01:00|473.61|469.61|473.64|469.64|473.65|469.65|473.59|469.59|14
1612810870000|2021-02-08 19:01:10|473.62|469.62|473.68|469.68|473.75|469.75|473.55|469.55|15
1612810880000|2021-02-08 19:01:20|473.67|469.67|473.63|469.63|473.76|469.76|473.63|469.63|12
1612810890000|2021-02-08 19:01:30|473.68|469.68|473.76|469.76|473.84|469.84|473.63|469.63|18
1612810900000|2021-02-08 19:01:40|473.78|469.78|473.83|469.83|473.95|469.95|473.78|469.78|14
1612810910000|2021-02-08 19:01:50|473.81|469.81|473.77|469.77|473.82|469.82|473.7|469.7|13
1612810920000|2021-02-08 19:02:00|473.83|469.83|473.52|469.52|473.85|469.85|473.5|469.5|27
1612810930000|2021-02-08 19:02:10|473.59|469.59|473.61|469.61|473.69|469.69|473.48|469.48|18
1612810940000|2021-02-08 19:02:20|473.59|469.59|473.6|469.6|473.6|469.6|473.59|469.59|2
1612810950000|2021-02-08 19:02:30|473.55|469.55|473.53|469.53|473.58|469.58|473.53|469.53|7
1612810960000|2021-02-08 19:02:40|473.49|469.49|473.51|469.51|473.54|469.54|473.49|469.49|3
1612810970000|2021-02-08 19:02:50|473.61|469.61|473.61|469.61|473.64|469.64|473.49|469.49|10
1612810980000|2021-02-08 19:03:00|473.62|469.62|473.56|469.56|473.62|469.62|473.53|469.53|10
1612810990000|2021-02-08 19:03:10|473.54|469.54|473.6|469.6|473.63|469.63|473.54|469.54|8
1612811000000|2021-02-08 19:03:20|473.59|469.59|473.75|469.75|473.78|469.78|473.59|469.59|10
1612811010000|2021-02-08 19:03:30|473.74|469.74|473.73|469.73|473.76|469.76|473.66|469.66|14
1612811020000|2021-02-08 19:03:40|473.72|469.72|473.72|469.72|473.72|469.72|473.6|469.6|16
1612811030000|2021-02-08 19:03:50|473.71|469.71|473.68|469.68|473.72|469.72|473.67|469.67|5
1612811040000|2021-02-08 19:04:00|473.67|469.67|473.65|469.65|473.73|469.73|473.61|469.61|17
1612811050000|2021-02-08 19:04:10|473.66|469.66|473.72|469.72|473.77|469.77|473.66|469.66|6
1612811060000|2021-02-08 19:04:20|473.73|469.73|473.92|469.92|473.92|469.92|473.73|469.73|13
1612811070000|2021-02-08 19:04:30|473.93|469.93|474|470|474.03|470.03|473.93|469.93|10
1612811080000|2021-02-08 19:04:40|474.01|470.01|474.23|470.23|474.39|470.39|474.01|470.01|25
1612811090000|2021-02-08 19:04:50|474.18|470.18|474.09|470.09|474.5|470.5|474.09|470.09|18
1612811100000|2021-02-08 19:05:00|474.1|470.1|474.33|470.33|474.34|470.34|474.08|470.08|28
1612811110000|2021-02-08 19:05:10|474.3|470.3|474.3|470.3|474.32|470.32|474.28|470.28|15
1612811120000|2021-02-08 19:05:20|474.29|470.29|474.54|470.54|474.58|470.58|474.29|470.29|20
1612811130000|2021-02-08 19:05:30|474.53|470.53|474.59|470.59|474.62|470.62|474.5|470.5|17
1612811140000|2021-02-08 19:05:40|474.63|470.63|474.67|470.67|474.7|470.7|474.59|470.59|13
1612811150000|2021-02-08 19:05:50|474.66|470.66|474.62|470.62|474.67|470.67|474.59|470.59|12
1612811160000|2021-02-08 19:06:00|474.63|470.63|474.65|470.65|474.69|470.69|474.62|470.62|11
1612811170000|2021-02-08 19:06:10|474.61|470.61|474.61|470.61|474.65|470.65|474.58|470.58|12
1612811180000|2021-02-08 19:06:20|474.58|470.58|474.58|470.58|474.6|470.6|474.57|470.57|5
1612811190000|2021-02-08 19:06:30|474.57|470.57|474.56|470.56|474.59|470.59|474.54|470.54|13
1612811200000|2021-02-08 19:06:40|474.54|470.54|474.45|470.45|474.56|470.56|474.43|470.43|23
1612811210000|2021-02-08 19:06:50|474.47|470.47|474.6|470.6|474.6|470.6|474.47|470.47|17
1612811220000|2021-02-08 19:07:00|474.64|470.64|474.6|470.6|474.64|470.64|474.55|470.55|11
1612811230000|2021-02-08 19:07:10|474.59|470.59|474.54|470.54|474.59|470.59|474.51|470.51|11
1612811240000|2021-02-08 19:07:20|474.56|470.56|474.55|470.55|474.56|470.56|474.5|470.5|8
1612811250000|2021-02-08 19:07:30|474.52|470.52|474.56|470.56|474.56|470.56|474.45|470.45|10
1612811260000|2021-02-08 19:07:40|474.53|470.53|474.52|470.52|474.57|470.57|474.48|470.48|11
1612811270000|2021-02-08 19:07:50|474.45|470.45|474.56|470.56|474.56|470.56|474.43|470.43|18
1612811280000|2021-02-08 19:08:00|474.52|470.52|474.55|470.55|474.59|470.59|474.48|470.48|22
1612811290000|2021-02-08 19:08:10|474.56|470.56|474.5|470.5|474.59|470.59|474.49|470.49|16
1612811300000|2021-02-08 19:08:20|474.47|470.47|474.54|470.54|474.56|470.56|474.45|470.45|23
1612811310000|2021-02-08 19:08:30|474.53|470.53|474.54|470.54|474.55|470.55|474.43|470.43|12
1612811320000|2021-02-08 19:08:40|474.47|470.47|474.48|470.48|474.52|470.52|474.4|470.4|23
1612811330000|2021-02-08 19:08:50|474.49|470.49|473.98|469.98|474.53|470.53|473.97|469.97|24
1612811340000|2021-02-08 19:09:00|473.91|469.91|473.82|469.82|473.97|469.97|473.82|469.82|21
1612811350000|2021-02-08 19:09:10|473.81|469.81|473.89|469.89|474.05|470.05|473.81|469.81|15
1612811360000|2021-02-08 19:09:20|473.9|469.9|473.91|469.91|473.94|469.94|473.86|469.86|16
1612811370000|2021-02-08 19:09:30|473.89|469.89|473.94|469.94|474.02|470.02|473.89|469.89|13
1612811380000|2021-02-08 19:09:40|473.96|469.96|474.08|470.08|474.09|470.09|473.96|469.96|17
1612811390000|2021-02-08 19:09:50|474|470|474.2|470.2|474.25|470.25|473.97|469.97|29
1612811400000|2021-02-08 19:10:00|474.21|470.21|474.31|470.31|474.32|470.32|474.21|470.21|11
1612811410000|2021-02-08 19:10:10|474.3|470.3|475.01|471.01|475.01|471.01|474.3|470.3|28
1612811420000|2021-02-08 19:10:20|475.07|471.07|474.93|470.93|475.09|471.09|474.93|470.93|27
1612811430000|2021-02-08 19:10:30|474.92|470.92|474.88|470.88|474.95|470.95|474.85|470.85|12
1612811440000|2021-02-08 19:10:40|474.89|470.89|474.93|470.93|474.94|470.94|474.87|470.87|14
1612811450000|2021-02-08 19:10:50|474.99|470.99|475.03|471.03|475.06|471.06|474.95|470.95|14
1612811460000|2021-02-08 19:11:00|475.02|471.02|474.8|470.8|475.03|471.03|474.79|470.79|21
1612811470000|2021-02-08 19:11:10|474.77|470.77|474.85|470.85|474.85|470.85|474.65|470.65|31
1612811480000|2021-02-08 19:11:20|474.53|470.53|474.27|470.27|474.53|470.53|474.27|470.27|20
1612811490000|2021-02-08 19:11:30|474.28|470.28|474.22|470.22|474.29|470.29|474.14|470.14|23
1612811500000|2021-02-08 19:11:40|474.2|470.2|474|470|474.25|470.25|473.99|469.99|24
1612811510000|2021-02-08 19:11:50|473.99|469.99|473.65|469.65|474.01|470.01|473.64|469.64|23
1612811520000|2021-02-08 19:12:00|473.64|469.64|473.64|469.64|473.86|469.86|473.63|469.63|27
1612811530000|2021-02-08 19:12:10|473.66|469.66|473.67|469.67|473.81|469.81|473.66|469.66|25
1612811540000|2021-02-08 19:12:20|473.66|469.66|473.85|469.85|473.9|469.9|473.64|469.64|18
1612811550000|2021-02-08 19:12:30|473.81|469.81|473.85|469.85|473.95|469.95|473.81|469.81|20
1612811560000|2021-02-08 19:12:40|473.86|469.86|474.05|470.05|474.06|470.06|473.84|469.84|16
1612811570000|2021-02-08 19:12:50|474.04|470.04|473.98|469.98|474.04|470.04|473.93|469.93|16
1612811580000|2021-02-08 19:13:00|474.02|470.02|474.04|470.04|474.08|470.08|474.02|470.02|9
1612811590000|2021-02-08 19:13:10|474.03|470.03|474.13|470.13|474.18|470.18|473.98|469.98|15
1612811600000|2021-02-08 19:13:20|474.12|470.12|474|470|474.12|470.12|474|470|7
1612811610000|2021-02-08 19:13:30|473.96|469.96|473.89|469.89|474.04|470.04|473.88|469.88|14
1612811620000|2021-02-08 19:13:40|473.9|469.9|473.86|469.86|474.11|470.11|473.77|469.77|12
1612811630000|2021-02-08 19:13:50|473.68|469.68|473.82|469.82|473.84|469.84|473.61|469.61|19
1612811640000|2021-02-08 19:14:00|473.78|469.78|473.81|469.81|473.86|469.86|473.78|469.78|11
1612811650000|2021-02-08 19:14:10|473.8|469.8|473.99|469.99|474.03|470.03|473.77|469.77|18
1612811660000|2021-02-08 19:14:20|474.01|470.01|473.81|469.81|474.1|470.1|473.81|469.81|20
1612811670000|2021-02-08 19:14:30|473.8|469.8|473.77|469.77|473.8|469.8|473.74|469.74|10
1612811680000|2021-02-08 19:14:40|473.78|469.78|473.97|469.97|474.14|470.14|473.74|469.74|14
1612811690000|2021-02-08 19:14:50|473.94|469.94|473.93|469.93|473.95|469.95|473.86|469.86|21
1612811700000|2021-02-08 19:15:00|473.92|469.92|473.89|469.89|473.92|469.92|473.83|469.83|8
1612811720000|2021-02-08 19:15:20|473.9|469.9|473.87|469.87|473.91|469.91|473.86|469.86|5
1612811730000|2021-02-08 19:15:30|473.88|469.88|473.88|469.88|473.88|469.88|473.88|469.88|1
1612811740000|2021-02-08 19:15:40|473.89|469.89|473.88|469.88|473.89|469.89|473.85|469.85|4
1612811750000|2021-02-08 19:15:50|473.87|469.87|473.87|469.87|473.91|469.91|473.85|469.85|10
1612811760000|2021-02-08 19:16:00|473.92|469.92|473.93|469.93|473.94|469.94|473.89|469.89|5
1612811770000|2021-02-08 19:16:10|473.94|469.94|473.96|469.96|473.96|469.96|473.93|469.93|5
1612811780000|2021-02-08 19:16:20|473.92|469.92|474.18|470.18|474.2|470.2|473.92|469.92|20
1612811790000|2021-02-08 19:16:30|474.19|470.19|474.17|470.17|474.19|470.19|474.17|470.17|3
1612811800000|2021-02-08 19:16:40|474.18|470.18|474.19|470.19|474.19|470.19|474.18|470.18|2
1612811810000|2021-02-08 19:16:50|474.18|470.18|474.15|470.15|474.18|470.18|474.15|470.15|7
1612811820000|2021-02-08 19:17:00|474.16|470.16|474.3|470.3|474.3|470.3|474.16|470.16|7
1612811830000|2021-02-08 19:17:10|474.31|470.31|474.21|470.21|474.32|470.32|474.21|470.21|7
1612811840000|2021-02-08 19:17:20|474.2|470.2|474.27|470.27|474.28|470.28|474.2|470.2|11
1612811850000|2021-02-08 19:17:30|474.26|470.26|474.36|470.36|474.36|470.36|474.25|470.25|11
1612811860000|2021-02-08 19:17:40|474.35|470.35|474.34|470.34|474.35|470.35|474.34|470.34|2
1612811870000|2021-02-08 19:17:50|474.33|470.33|474.33|470.33|474.33|470.33|474.33|470.33|1
1612811880000|2021-02-08 19:18:00|474.32|470.32|474.29|470.29|474.33|470.33|474.29|470.29|11
1612811890000|2021-02-08 19:18:10|474.3|470.3|474.17|470.17|474.3|470.3|474.17|470.17|11
1612811900000|2021-02-08 19:18:20|474.16|470.16|474.17|470.17|474.32|470.32|474.09|470.09|17
1612811910000|2021-02-08 19:18:30|474.16|470.16|474.2|470.2|474.21|470.21|474.16|470.16|10
1612811920000|2021-02-08 19:18:40|474.19|470.19|474.05|470.05|474.19|470.19|474.02|470.02|18
1612811930000|2021-02-08 19:18:50|473.98|469.98|473.97|469.97|473.99|469.99|473.93|469.93|14
1612811940000|2021-02-08 19:19:00|473.98|469.98|473.93|469.93|473.98|469.98|473.93|469.93|13
1612811950000|2021-02-08 19:19:10|473.96|469.96|474|470|474.04|470.04|473.95|469.95|9
1612811960000|2021-02-08 19:19:20|473.99|469.99|473.99|469.99|474.02|470.02|473.98|469.98|9
1612811970000|2021-02-08 19:19:30|474|470|473.95|469.95|474|470|473.93|469.93|8
1612811980000|2021-02-08 19:19:40|473.96|469.96|473.93|469.93|473.99|469.99|473.91|469.91|14
1612811990000|2021-02-08 19:19:50|473.92|469.92|473.96|469.96|473.99|469.99|473.92|469.92|5
1612812000000|2021-02-08 19:20:00|473.97|469.97|474.04|470.04|474.05|470.05|473.92|469.92|10
1612812010000|2021-02-08 19:20:10|474.07|470.07|474.19|470.19|474.27|470.27|474.07|470.07|14
1612812020000|2021-02-08 19:20:20|474.23|470.23|474.5|470.5|474.51|470.51|474.23|470.23|10
1612812030000|2021-02-08 19:20:30|474.48|470.48|474.46|470.46|474.5|470.5|474.25|470.25|13
1612812040000|2021-02-08 19:20:40|474.47|470.47|474.7|470.7|474.71|470.71|474.43|470.43|19
1612812050000|2021-02-08 19:20:50|474.73|470.73|475.94|471.94|475.97|471.97|474.72|470.72|25
1612812060000|2021-02-08 19:21:00|475.95|471.95|475.5|471.5|475.95|471.95|475.44|471.44|19
1612812070000|2021-02-08 19:21:10|475.58|471.58|475.45|471.45|475.58|471.58|475.14|471.14|24
1612812080000|2021-02-08 19:21:20|475.46|471.46|475.8|471.8|475.8|471.8|475.39|471.39|17
1612812090000|2021-02-08 19:21:30|475.82|471.82|476.06|472.06|476.1|472.1|475.82|471.82|13
1612812100000|2021-02-08 19:21:40|476.07|472.07|476.07|472.07|476.09|472.09|475.98|471.98|11
1612812110000|2021-02-08 19:21:50|476.09|472.09|475.95|471.95|476.09|472.09|475.87|471.87|22
1612812120000|2021-02-08 19:22:00|475.91|471.91|476.22|472.22|476.22|472.22|475.91|471.91|17
1612812130000|2021-02-08 19:22:10|476.23|472.23|476.18|472.18|476.23|472.23|476.17|472.17|6
1612812140000|2021-02-08 19:22:20|476.17|472.17|476.18|472.18|476.18|472.18|476.16|472.16|4
1612812150000|2021-02-08 19:22:30|476.17|472.17|476.11|472.11|476.21|472.21|476.1|472.1|10
1612812160000|2021-02-08 19:22:40|476.09|472.09|476.09|472.09|476.12|472.12|476.09|472.09|12
1612812170000|2021-02-08 19:22:50|476.14|472.14|475.87|471.87|476.14|472.14|475.84|471.84|17
1612812180000|2021-02-08 19:23:00|475.86|471.86|475.87|471.87|475.92|471.92|475.82|471.82|24
1612812190000|2021-02-08 19:23:10|475.88|471.88|475.95|471.95|476|472|475.84|471.84|16
1612812200000|2021-02-08 19:23:20|475.96|471.96|475.82|471.82|475.97|471.97|475.76|471.76|30
1612812210000|2021-02-08 19:23:30|475.83|471.83|475.71|471.71|475.84|471.84|475.63|471.63|23
1612812220000|2021-02-08 19:23:40|475.7|471.7|475.42|471.42|475.7|471.7|475.42|471.42|16
1612812230000|2021-02-08 19:23:50|475.41|471.41|475.59|471.59|475.59|471.59|475.39|471.39|21
1612812240000|2021-02-08 19:24:00|475.61|471.61|475.78|471.78|475.79|471.79|475.61|471.61|23
1612812250000|2021-02-08 19:24:10|475.77|471.77|475.68|471.68|475.77|471.77|475.68|471.68|15
1612812260000|2021-02-08 19:24:20|475.64|471.64|475.76|471.76|475.77|471.77|475.64|471.64|12
1612812270000|2021-02-08 19:24:30|475.79|471.79|475.91|471.91|475.95|471.95|475.79|471.79|9
1612812280000|2021-02-08 19:24:40|475.89|471.89|475.81|471.81|475.91|471.91|475.8|471.8|11
1612812290000|2021-02-08 19:24:50|475.8|471.8|475.57|471.57|475.8|471.8|475.55|471.55|14
1612812300000|2021-02-08 19:25:00|475.59|471.59|475.59|471.59|475.65|471.65|475.56|471.56|10
1612812310000|2021-02-08 19:25:10|475.58|471.58|475.68|471.68|475.68|471.68|475.58|471.58|11
1612812320000|2021-02-08 19:25:20|475.69|471.69|475.7|471.7|475.78|471.78|475.69|471.69|10
1612812330000|2021-02-08 19:25:30|475.69|471.69|475.69|471.69|475.69|471.69|475.67|471.67|5
1612812340000|2021-02-08 19:25:40|475.68|471.68|475.62|471.62|475.71|471.71|475.61|471.61|14
1612812350000|2021-02-08 19:25:50|475.61|471.61|475.59|471.59|475.63|471.63|475.58|471.58|10
1612812360000|2021-02-08 19:26:00|475.64|471.64|475.69|471.69|475.74|471.74|475.59|471.59|19
1612812370000|2021-02-08 19:26:10|475.73|471.73|475.71|471.71|475.73|471.73|475.71|471.71|5
1612812380000|2021-02-08 19:26:20|475.72|471.72|475.68|471.68|475.72|471.72|475.68|471.68|9
1612812390000|2021-02-08 19:26:30|475.61|471.61|475.54|471.54|475.61|471.61|475.54|471.54|12
1612812400000|2021-02-08 19:26:40|475.48|471.48|475.5|471.5|475.51|471.51|475.46|471.46|11
1612812410000|2021-02-08 19:26:50|475.49|471.49|475.5|471.5|475.5|471.5|475.49|471.49|2
1612812420000|2021-02-08 19:27:00|475.49|471.49|475.5|471.5|475.51|471.51|475.3|471.3|14
1612812430000|2021-02-08 19:27:10|475.49|471.49|475.6|471.6|475.63|471.63|475.44|471.44|22
1612812440000|2021-02-08 19:27:20|475.59|471.59|475.65|471.65|475.66|471.66|475.59|471.59|10
1612812450000|2021-02-08 19:27:30|475.66|471.66|475.66|471.66|475.66|471.66|475.66|471.66|1
1612812470000|2021-02-08 19:27:50|475.64|471.64|475.64|471.64|475.65|471.65|475.64|471.64|3
1612812480000|2021-02-08 19:28:00|475.72|471.72|475.88|471.88|475.88|471.88|475.72|471.72|22
1612812490000|2021-02-08 19:28:10|475.87|471.87|475.86|471.86|475.89|471.89|475.86|471.86|11
1612812500000|2021-02-08 19:28:20|475.87|471.87|475.89|471.89|475.93|471.93|475.86|471.86|13
1612812510000|2021-02-08 19:28:30|475.9|471.9|475.99|471.99|475.99|471.99|475.89|471.89|15
1612812520000|2021-02-08 19:28:40|476|472|476.07|472.07|476.07|472.07|476|472|12
1612812530000|2021-02-08 19:28:50|476.11|472.11|476.38|472.38|476.39|472.39|476.07|472.07|23
1612812540000|2021-02-08 19:29:00|476.46|472.46|476.26|472.26|476.52|472.52|476.21|472.21|16
1612812550000|2021-02-08 19:29:10|476.22|472.22|476.16|472.16|476.29|472.29|476.12|472.12|28
1612812560000|2021-02-08 19:29:20|476.18|472.18|476.13|472.13|476.19|472.19|476.09|472.09|24
1612812570000|2021-02-08 19:29:30|476.12|472.12|475.95|471.95|476.23|472.23|475.81|471.81|31
1612812580000|2021-02-08 19:29:40|475.94|471.94|475.95|471.95|475.97|471.97|475.93|471.93|16
1612812590000|2021-02-08 19:29:50|475.94|471.94|476.25|472.25|476.37|472.37|475.93|471.93|32
1612812600000|2021-02-08 19:30:00|476.21|472.21|476.5|472.5|476.51|472.51|476.21|472.21|22
1612812610000|2021-02-08 19:30:10|476.49|472.49|476.66|472.66|476.68|472.68|476.47|472.47|14
1612812620000|2021-02-08 19:30:20|476.65|472.65|476.58|472.58|476.67|472.67|476.25|472.25|20
1612812630000|2021-02-08 19:30:30|476.57|472.57|476.39|472.39|476.62|472.62|476.22|472.22|21
1612812640000|2021-02-08 19:30:40|476.38|472.38|476.42|472.42|476.46|472.46|476.32|472.32|17
1612812650000|2021-02-08 19:30:50|476.44|472.44|476.4|472.4|476.48|472.48|476.4|472.4|21
1612812660000|2021-02-08 19:31:00|476.45|472.45|476.39|472.39|476.45|472.45|476.38|472.38|17
1612812670000|2021-02-08 19:31:10|476.37|472.37|476.23|472.23|476.37|472.37|476.23|472.23|21
1612812680000|2021-02-08 19:31:20|476.24|472.24|476.22|472.22|476.24|472.24|476.21|472.21|14
1612812690000|2021-02-08 19:31:30|476.21|472.21|476.14|472.14|476.23|472.23|476.07|472.07|25
1612812700000|2021-02-08 19:31:40|476.1|472.1|476.14|472.14|476.2|472.2|476.08|472.08|9
1612812710000|2021-02-08 19:31:50|476.13|472.13|476.21|472.21|476.21|472.21|476.06|472.06|15
1612812720000|2021-02-08 19:32:00|476.2|472.2|475.96|471.96|476.3|472.3|475.88|471.88|27
1612812730000|2021-02-08 19:32:10|475.87|471.87|475.83|471.83|475.94|471.94|475.83|471.83|19
1612812740000|2021-02-08 19:32:20|475.85|471.85|475.72|471.72|475.85|471.85|475.72|471.72|8
1612812750000|2021-02-08 19:32:30|475.71|471.71|475.72|471.72|475.72|471.72|475.71|471.71|6
1612812760000|2021-02-08 19:32:40|475.76|471.76|475.93|471.93|475.93|471.93|475.76|471.76|12
1612812770000|2021-02-08 19:32:50|475.91|471.91|475.91|471.91|475.93|471.93|475.86|471.86|19
1612812780000|2021-02-08 19:33:00|475.87|471.87|475.46|471.46|475.87|471.87|475.46|471.46|19
1612812790000|2021-02-08 19:33:10|475.45|471.45|475.08|471.08|475.5|471.5|475.08|471.08|23
1612812800000|2021-02-08 19:33:20|475.07|471.07|475.33|471.33|475.4|471.4|475.07|471.07|21
1612812810000|2021-02-08 19:33:30|475.34|471.34|475.23|471.23|475.34|471.34|475.19|471.19|22
1612812820000|2021-02-08 19:33:40|475.22|471.22|475.12|471.12|475.22|471.22|475.11|471.11|9
1612812830000|2021-02-08 19:33:50|474.92|470.92|474.84|470.84|474.92|470.92|474.74|470.74|12
1612812840000|2021-02-08 19:34:00|474.78|470.78|474.74|470.74|474.8|470.8|474.73|470.73|12
1612812850000|2021-02-08 19:34:10|474.73|470.73|474.74|470.74|474.78|470.78|474.73|470.73|5
1612812860000|2021-02-08 19:34:20|474.72|470.72|474.88|470.88|474.89|470.89|474.71|470.71|12
1612812870000|2021-02-08 19:34:30|474.87|470.87|474.7|470.7|474.87|470.87|474.64|470.64|11
1612812880000|2021-02-08 19:34:40|474.73|470.73|474.77|470.77|474.77|470.77|474.72|470.72|14
1612812890000|2021-02-08 19:34:50|474.79|470.79|474.89|470.89|474.96|470.96|474.79|470.79|17
1612812900000|2021-02-08 19:35:00|474.9|470.9|474.85|470.85|474.91|470.91|474.85|470.85|15
1612812910000|2021-02-08 19:35:10|474.84|470.84|474.77|470.77|474.84|470.84|474.72|470.72|10
1612812920000|2021-02-08 19:35:20|474.78|470.78|474.87|470.87|474.98|470.98|474.77|470.77|14
1612812930000|2021-02-08 19:35:30|474.9|470.9|474.88|470.88|474.91|470.91|474.87|470.87|14
1612812940000|2021-02-08 19:35:40|474.87|470.87|475.1|471.1|475.16|471.16|474.87|470.87|18
1612812950000|2021-02-08 19:35:50|475.08|471.08|475.06|471.06|475.08|471.08|475.04|471.04|11
1612812960000|2021-02-08 19:36:00|475.07|471.07|475.31|471.31|475.38|471.38|475.06|471.06|17
1612812970000|2021-02-08 19:36:10|475.3|471.3|475.52|471.52|475.54|471.54|475.3|471.3|16
1612812980000|2021-02-08 19:36:20|475.48|471.48|475.61|471.61|475.61|471.61|475.48|471.48|13
1612812990000|2021-02-08 19:36:30|475.62|471.62|476.38|472.38|476.38|472.38|475.56|471.56|28
1612813000000|2021-02-08 19:36:40|476.37|472.37|476.8|472.8|476.8|472.8|476.37|472.37|24
1612813010000|2021-02-08 19:36:50|476.79|472.79|476.9|472.9|477.11|473.11|476.62|472.62|27
1612813020000|2021-02-08 19:37:00|476.89|472.89|476.93|472.93|476.96|472.96|476.82|472.82|15
1612813030000|2021-02-08 19:37:10|476.92|472.92|476.58|472.58|476.94|472.94|476.52|472.52|18
1612813040000|2021-02-08 19:37:20|476.59|472.59|476.57|472.57|476.81|472.81|476.45|472.45|30
1612813050000|2021-02-08 19:37:30|476.55|472.55|476.61|472.61|476.83|472.83|476.53|472.53|19
1612813060000|2021-02-08 19:37:40|476.64|472.64|476.67|472.67|476.7|472.7|476.61|472.61|18
1612813070000|2021-02-08 19:37:50|476.68|472.68|476.64|472.64|476.69|472.69|476.63|472.63|20
1612813080000|2021-02-08 19:38:00|476.65|472.65|476.56|472.56|476.65|472.65|476.55|472.55|16
1612813090000|2021-02-08 19:38:10|476.55|472.55|476.25|472.25|476.55|472.55|476.24|472.24|16
1612813100000|2021-02-08 19:38:20|476.23|472.23|476.14|472.14|476.23|472.23|476.08|472.08|24
1612813110000|2021-02-08 19:38:30|476.12|472.12|476.11|472.11|476.19|472.19|476.01|472.01|25
1612813120000|2021-02-08 19:38:40|476.1|472.1|475.8|471.8|476.1|472.1|475.75|471.75|21
1612813130000|2021-02-08 19:38:50|475.78|471.78|475.72|471.72|475.8|471.8|475.7|471.7|28
1612813140000|2021-02-08 19:39:00|475.71|471.71|475.5|471.5|475.85|471.85|475.43|471.43|24
1612813150000|2021-02-08 19:39:10|475.45|471.45|475.45|471.45|475.56|471.56|475.44|471.44|16
1612813160000|2021-02-08 19:39:20|475.41|471.41|475.8|471.8|475.8|471.8|475.4|471.4|30
1612813170000|2021-02-08 19:39:30|475.74|471.74|475.81|471.81|475.81|471.81|475.72|471.72|21
1612813180000|2021-02-08 19:39:40|475.78|471.78|476.04|472.04|476.1|472.1|475.78|471.78|24
1612813190000|2021-02-08 19:39:50|476.03|472.03|476.11|472.11|476.33|472.33|475.96|471.96|24
1612813200000|2021-02-08 19:40:00|476.16|472.16|476.47|472.47|476.51|472.51|476.16|472.16|22
1612813210000|2021-02-08 19:40:10|476.6|472.6|476.69|472.69|476.8|472.8|476.54|472.54|23
1612813220000|2021-02-08 19:40:20|476.79|472.79|476.93|472.93|477.04|473.04|476.64|472.64|32
1612813230000|2021-02-08 19:40:30|476.94|472.94|476.68|472.68|476.99|472.99|476.65|472.65|24
1612813240000|2021-02-08 19:40:40|476.67|472.67|476.76|472.76|476.99|472.99|476.47|472.47|31
1612813250000|2021-02-08 19:40:50|476.7|472.7|476.87|472.87|476.9|472.9|476.7|472.7|22
1612813260000|2021-02-08 19:41:00|476.85|472.85|476.82|472.82|476.92|472.92|476.79|472.79|15
1612813270000|2021-02-08 19:41:10|476.81|472.81|476.8|472.8|476.87|472.87|476.73|472.73|12
1612813280000|2021-02-08 19:41:20|476.78|472.78|476.71|472.71|476.8|472.8|476.46|472.46|19
1612813290000|2021-02-08 19:41:30|476.89|472.89|476.55|472.55|476.89|472.89|476.54|472.54|14
1612813300000|2021-02-08 19:41:40|476.53|472.53|476.59|472.59|476.59|472.59|476.53|472.53|5
1612813310000|2021-02-08 19:41:50|476.57|472.57|476.79|472.79|476.84|472.84|476.5|472.5|24
1612813320000|2021-02-08 19:42:00|476.75|472.75|476.7|472.7|476.77|472.77|476.64|472.64|20
1612813330000|2021-02-08 19:42:10|476.75|472.75|476.39|472.39|476.75|472.75|476.39|472.39|18
1612813340000|2021-02-08 19:42:20|476.44|472.44|476.81|472.81|476.81|472.81|476.42|472.42|16
1612813350000|2021-02-08 19:42:30|476.63|472.63|476.54|472.54|476.67|472.67|476.5|472.5|23
1612813360000|2021-02-08 19:42:40|476.5|472.5|476.35|472.35|476.59|472.59|476.21|472.21|23
1612813370000|2021-02-08 19:42:50|476.41|472.41|476.47|472.47|476.61|472.61|476.38|472.38|31
1612813380000|2021-02-08 19:43:00|476.45|472.45|476.3|472.3|476.58|472.58|476.24|472.24|20
1612813390000|2021-02-08 19:43:10|476.29|472.29|476.02|472.02|476.29|472.29|476.02|472.02|26
1612813400000|2021-02-08 19:43:20|476.1|472.1|476.15|472.15|476.15|472.15|476.02|472.02|20
1612813410000|2021-02-08 19:43:30|476.14|472.14|476.15|472.15|476.17|472.17|476.14|472.14|10
1612813420000|2021-02-08 19:43:40|476.17|472.17|476.11|472.11|476.18|472.18|476.08|472.08|15
1612813430000|2021-02-08 19:43:50|476.12|472.12|476.15|472.15|476.15|472.15|476.05|472.05|12
1612813440000|2021-02-08 19:44:00|476.07|472.07|476.11|472.11|476.15|472.15|476.06|472.06|21
1612813450000|2021-02-08 19:44:10|476.05|472.05|476.13|472.13|476.13|472.13|476.05|472.05|29
1612813460000|2021-02-08 19:44:20|476.11|472.11|476.13|472.13|476.17|472.17|476.05|472.05|12
1612813470000|2021-02-08 19:44:30|476.11|472.11|476.01|472.01|476.19|472.19|475.99|471.99|18
1612813480000|2021-02-08 19:44:40|476|472|475.98|471.98|476.01|472.01|475.98|471.98|11
1612813490000|2021-02-08 19:44:50|475.97|471.97|475.92|471.92|475.99|471.99|475.92|471.92|7
1612813500000|2021-02-08 19:45:00|475.91|471.91|475.91|471.91|475.91|471.91|475.91|471.91|1
1612813510000|2021-02-08 19:45:10|475.85|471.85|475.69|471.69|475.85|471.85|475.67|471.67|20
1612813520000|2021-02-08 19:45:20|475.75|471.75|475.55|471.55|475.75|471.75|475.42|471.42|23
1612813530000|2021-02-08 19:45:30|475.54|471.54|475.66|471.66|475.66|471.66|475.46|471.46|8
1612813540000|2021-02-08 19:45:40|475.65|471.65|475.55|471.55|475.66|471.66|475.42|471.42|17
1612813550000|2021-02-08 19:45:50|475.54|471.54|475.53|471.53|475.6|471.6|475.46|471.46|22
1612813560000|2021-02-08 19:46:00|475.54|471.54|475.81|471.81|475.88|471.88|475.47|471.47|30
1612813570000|2021-02-08 19:46:10|475.78|471.78|475.63|471.63|475.78|471.78|475.57|471.57|26
1612813580000|2021-02-08 19:46:20|475.59|471.59|475.45|471.45|475.61|471.61|475.43|471.43|16
1612813590000|2021-02-08 19:46:30|475.5|471.5|475.2|471.2|475.51|471.51|475.2|471.2|18
1612813600000|2021-02-08 19:46:40|475.17|471.17|475.05|471.05|475.19|471.19|475.04|471.04|30
1612813610000|2021-02-08 19:46:50|475.04|471.04|475.08|471.08|475.37|471.37|474.98|470.98|17
1612813620000|2021-02-08 19:47:00|475.1|471.1|474.84|470.84|475.1|471.1|474.81|470.81|18
1612813630000|2021-02-08 19:47:10|474.81|470.81|474.78|470.78|474.85|470.85|474.78|470.78|8
1612813640000|2021-02-08 19:47:20|474.82|470.82|474.86|470.86|475.16|471.16|474.79|470.79|22
1612813650000|2021-02-08 19:47:30|474.85|470.85|474.81|470.81|474.85|470.85|474.81|470.81|6
1612813660000|2021-02-08 19:47:40|474.78|470.78|474.72|470.72|474.95|470.95|474.69|470.69|31
1612813670000|2021-02-08 19:47:50|474.77|470.77|474.76|470.76|474.98|470.98|474.69|470.69|20
1612813680000|2021-02-08 19:48:00|474.78|470.78|474.57|470.57|474.83|470.83|474.57|470.57|24
1612813690000|2021-02-08 19:48:10|474.62|470.62|474.51|470.51|474.62|470.62|474.49|470.49|13
1612813700000|2021-02-08 19:48:20|474.53|470.53|474.38|470.38|474.53|470.53|474.38|470.38|6
1612813710000|2021-02-08 19:48:30|474.37|470.37|474.32|470.32|474.39|470.39|474.31|470.31|14
1612813720000|2021-02-08 19:48:40|474.3|470.3|474.34|470.34|474.47|470.47|474.28|470.28|12
1612813730000|2021-02-08 19:48:50|474.33|470.33|474.31|470.31|474.35|470.35|474.29|470.29|14
1612813740000|2021-02-08 19:49:00|474.34|470.34|474.23|470.23|474.34|470.34|474.21|470.21|18
1612813750000|2021-02-08 19:49:10|474.28|470.28|474.23|470.23|474.28|470.28|474.21|470.21|17
1612813760000|2021-02-08 19:49:20|474.22|470.22|474.25|470.25|474.26|470.26|474.22|470.22|12
1612813770000|2021-02-08 19:49:30|474.21|470.21|474.23|470.23|474.29|470.29|474.17|470.17|19
1612813780000|2021-02-08 19:49:40|474.26|470.26|473.99|469.99|474.29|470.29|473.91|469.91|26
1612813790000|2021-02-08 19:49:50|473.97|469.97|473.91|469.91|474.07|470.07|473.89|469.89|27
1612813800000|2021-02-08 19:50:00|473.9|469.9|473.87|469.87|473.94|469.94|473.87|469.87|9
1612813810000|2021-02-08 19:50:10|473.88|469.88|473.97|469.97|474.06|470.06|473.87|469.87|24
1612813820000|2021-02-08 19:50:20|474|470|473.92|469.92|474.03|470.03|473.92|469.92|12
1612813830000|2021-02-08 19:50:30|473.91|469.91|474.05|470.05|474.1|470.1|473.89|469.89|22
1612813840000|2021-02-08 19:50:40|474.09|470.09|473.93|469.93|474.23|470.23|473.74|469.74|26
1612813850000|2021-02-08 19:50:50|473.87|469.87|474.07|470.07|474.14|470.14|473.87|469.87|13
1612813860000|2021-02-08 19:51:00|474.06|470.06|474.21|470.21|474.36|470.36|474.04|470.04|18
1612813870000|2021-02-08 19:51:10|474.18|470.18|474.13|470.13|474.18|470.18|474.13|470.13|6
1612813880000|2021-02-08 19:51:20|474.14|470.14|474.19|470.19|474.24|470.24|474.14|470.14|9
1612813890000|2021-02-08 19:51:30|474.24|470.24|474.03|470.03|474.24|470.24|473.9|469.9|25
1612813900000|2021-02-08 19:51:40|473.98|469.98|474.01|470.01|474.16|470.16|473.97|469.97|23
1612813910000|2021-02-08 19:51:50|474.05|470.05|474.02|470.02|474.05|470.05|473.99|469.99|13
1612813920000|2021-02-08 19:52:00|474|470|474.05|470.05|474.09|470.09|473.97|469.97|19
1612813930000|2021-02-08 19:52:10|474.09|470.09|474.21|470.21|474.26|470.26|474.09|470.09|27
1612813940000|2021-02-08 19:52:20|474.2|470.2|474.17|470.17|474.21|470.21|474.12|470.12|15
1612813950000|2021-02-08 19:52:30|474.18|470.18|474.2|470.2|474.26|470.26|474.17|470.17|14
1612813960000|2021-02-08 19:52:40|474.25|470.25|474.57|470.57|474.57|470.57|474.24|470.24|21
1612813970000|2021-02-08 19:52:50|474.54|470.54|474.58|470.58|474.6|470.6|474.53|470.53|11
1612813980000|2021-02-08 19:53:00|474.59|470.59|474.61|470.61|474.62|470.62|474.59|470.59|5
1612813990000|2021-02-08 19:53:10|474.62|470.62|474.49|470.49|474.62|470.62|474.49|470.49|11
1612814000000|2021-02-08 19:53:20|474.51|470.51|474.65|470.65|474.7|470.7|474.48|470.48|18
1612814010000|2021-02-08 19:53:30|474.68|470.68|474.94|470.94|475.23|471.23|474.63|470.63|23
1612814020000|2021-02-08 19:53:40|474.91|470.91|474.77|470.77|475.3|471.3|474.7|470.7|29
1612814030000|2021-02-08 19:53:50|474.75|470.75|474.79|470.79|475.3|471.3|474.75|470.75|21
1612814040000|2021-02-08 19:54:00|474.75|470.75|474.69|470.69|474.93|470.93|474.69|470.69|21
1612814050000|2021-02-08 19:54:10|474.74|470.74|474.76|470.76|474.77|470.77|474.7|470.7|13
1612814060000|2021-02-08 19:54:20|474.92|470.92|474.91|470.91|474.99|470.99|474.91|470.91|10
1612814070000|2021-02-08 19:54:30|474.9|470.9|474.89|470.89|474.91|470.91|474.88|470.88|10
1612814080000|2021-02-08 19:54:40|474.91|470.91|474.64|470.64|474.91|470.91|474.64|470.64|14
1612814090000|2021-02-08 19:54:50|474.59|470.59|474.56|470.56|474.71|470.71|474.52|470.52|21
1612814100000|2021-02-08 19:55:00|474.55|470.55|474.74|470.74|474.87|470.87|474.45|470.45|29
1612814110000|2021-02-08 19:55:10|474.82|470.82|474.85|470.85|474.94|470.94|474.82|470.82|23
1612814120000|2021-02-08 19:55:20|474.84|470.84|474.79|470.79|475.06|471.06|474.79|470.79|22
1612814130000|2021-02-08 19:55:30|474.84|470.84|474.81|470.81|474.88|470.88|474.74|470.74|17
1612814140000|2021-02-08 19:55:40|474.76|470.76|475.16|471.16|475.16|471.16|474.75|470.75|22
1612814150000|2021-02-08 19:55:50|475.15|471.15|475.16|471.16|475.17|471.17|475.1|471.1|9
1612814160000|2021-02-08 19:56:00|475.15|471.15|475.33|471.33|475.34|471.34|475.15|471.15|16
1612814170000|2021-02-08 19:56:10|475.34|471.34|475.61|471.61|475.61|471.61|475.34|471.34|16
1612814180000|2021-02-08 19:56:20|475.62|471.62|475.62|471.62|475.63|471.63|475.57|471.57|22
1612814190000|2021-02-08 19:56:30|475.86|471.86|475.97|471.97|476.14|472.14|475.81|471.81|18
1612814200000|2021-02-08 19:56:40|475.88|471.88|476.03|472.03|476.09|472.09|475.84|471.84|25
1612814210000|2021-02-08 19:56:50|475.88|471.88|475.84|471.84|475.97|471.97|475.75|471.75|20
1612814220000|2021-02-08 19:57:00|475.85|471.85|475.91|471.91|475.97|471.97|475.84|471.84|16
1612814230000|2021-02-08 19:57:10|475.93|471.93|475.99|471.99|476.02|472.02|475.93|471.93|5
1612814240000|2021-02-08 19:57:20|475.97|471.97|476.31|472.31|476.31|472.31|475.96|471.96|22
1612814250000|2021-02-08 19:57:30|476.32|472.32|476.34|472.34|476.34|472.34|476.32|472.32|3
1612814260000|2021-02-08 19:57:40|476.44|472.44|476.38|472.38|476.49|472.49|476.33|472.33|24
1612814270000|2021-02-08 19:57:50|476.37|472.37|476.24|472.24|476.37|472.37|476.19|472.19|14
1612814280000|2021-02-08 19:58:00|476.23|472.23|476.26|472.26|476.44|472.44|476.21|472.21|12
1612814290000|2021-02-08 19:58:10|476.29|472.29|476.54|472.54|476.55|472.55|476.29|472.29|15
1612814300000|2021-02-08 19:58:20|476.53|472.53|476.67|472.67|476.75|472.75|476.5|472.5|21
1612814310000|2021-02-08 19:58:30|476.66|472.66|476.45|472.45|476.66|472.66|476.45|472.45|16
1612814320000|2021-02-08 19:58:40|476.43|472.43|476.59|472.59|476.61|472.61|476.43|472.43|12
1612814330000|2021-02-08 19:58:50|476.54|472.54|476.57|472.57|476.57|472.57|476.54|472.54|2
1612814340000|2021-02-08 19:59:00|476.55|472.55|476.5|472.5|476.55|472.55|476.5|472.5|10
1612814350000|2021-02-08 19:59:10|476.74|472.74|476.74|472.74|476.77|472.77|476.53|472.53|7
1612814360000|2021-02-08 19:59:20|476.75|472.75|476.7|472.7|477|473|476.7|472.7|16
1612814370000|2021-02-08 19:59:30|476.71|472.71|476.78|472.78|477.04|473.04|476.68|472.68|18
1612814380000|2021-02-08 19:59:40|476.79|472.79|476.91|472.91|476.91|472.91|476.79|472.79|7
1612814390000|2021-02-08 19:59:50|476.93|472.93|476.95|472.95|476.95|472.95|476.85|472.85|19
1612814400000|2021-02-08 20:00:00|476.93|472.93|476.64|472.64|476.96|472.96|476.64|472.64|25
1612814410000|2021-02-08 20:00:10|476.63|472.63|476.75|472.75|476.95|472.95|476.62|472.62|26
1612814420000|2021-02-08 20:00:20|476.76|472.76|476.26|472.26|476.86|472.86|476.26|472.26|22
1612814430000|2021-02-08 20:00:30|476.3|472.3|476.39|472.39|476.56|472.56|476.28|472.28|15
1612814440000|2021-02-08 20:00:40|476.37|472.37|476.24|472.24|476.37|472.37|476.22|472.22|10
1612814450000|2021-02-08 20:00:50|476.25|472.25|476.21|472.21|476.25|472.25|476.21|472.21|6
1612814460000|2021-02-08 20:01:00|476.22|472.22|476.24|472.24|476.4|472.4|476.11|472.11|19
1612814470000|2021-02-08 20:01:10|476.19|472.19|476.21|472.21|476.28|472.28|476.14|472.14|17
1612814480000|2021-02-08 20:01:20|476.2|472.2|476.27|472.27|476.39|472.39|476.16|472.16|10
1612814490000|2021-02-08 20:01:30|476.21|472.21|476.36|472.36|476.41|472.41|476.2|472.2|14
1612814500000|2021-02-08 20:01:40|476.41|472.41|476.63|472.63|476.63|472.63|476.33|472.33|14
1612814510000|2021-02-08 20:01:50|476.65|472.65|476.66|472.66|476.96|472.96|476.65|472.65|16
1612814520000|2021-02-08 20:02:00|476.65|472.65|476.7|472.7|476.7|472.7|476.65|472.65|3
1612814530000|2021-02-08 20:02:10|476.67|472.67|476.67|472.67|476.67|472.67|476.67|472.67|1
1612814540000|2021-02-08 20:02:20|476.66|472.66|476.68|472.68|476.68|472.68|476.66|472.66|4
1612814550000|2021-02-08 20:02:30|476.69|472.69|476.71|472.71|476.71|472.71|476.69|472.69|2
1612814560000|2021-02-08 20:02:40|476.69|472.69|476.82|472.82|476.82|472.82|476.67|472.67|6
1612814570000|2021-02-08 20:02:50|476.81|472.81|476.76|472.76|476.84|472.84|476.76|472.76|20
1612814580000|2021-02-08 20:03:00|476.77|472.77|476.69|472.69|476.77|472.77|476.65|472.65|13
1612814590000|2021-02-08 20:03:10|476.68|472.68|476.66|472.66|476.69|472.69|476.63|472.63|10
1612814600000|2021-02-08 20:03:20|476.65|472.65|476.65|472.65|476.68|472.68|476.64|472.64|11
1612814610000|2021-02-08 20:03:30|476.69|472.69|476.72|472.72|476.72|472.72|476.66|472.66|11
1612814620000|2021-02-08 20:03:40|476.71|472.71|476.75|472.75|476.76|472.76|476.71|472.71|14
1612814630000|2021-02-08 20:03:50|476.76|472.76|476.71|472.71|476.77|472.77|476.69|472.69|8
1612814640000|2021-02-08 20:04:00|476.73|472.73|476.76|472.76|476.76|472.76|476.71|472.71|11
1612814650000|2021-02-08 20:04:10|476.79|472.79|476.8|472.8|476.87|472.87|476.64|472.64|8
1612814660000|2021-02-08 20:04:20|476.81|472.81|476.8|472.8|476.81|472.81|476.8|472.8|6
1612814670000|2021-02-08 20:04:30|476.81|472.81|476.83|472.83|476.85|472.85|476.81|472.81|4
1612814680000|2021-02-08 20:04:40|476.82|472.82|476.83|472.83|476.83|472.83|476.81|472.81|6
1612814690000|2021-02-08 20:04:50|476.84|472.84|476.81|472.81|476.93|472.93|476.81|472.81|14
1612814700000|2021-02-08 20:05:00|476.8|472.8|476.82|472.82|476.83|472.83|476.77|472.77|11
1612814710000|2021-02-08 20:05:10|476.81|472.81|476.92|472.92|476.92|472.92|476.79|472.79|14
1612814720000|2021-02-08 20:05:20|476.93|472.93|477.1|473.1|477.11|473.11|476.92|472.92|22
1612814730000|2021-02-08 20:05:30|477.17|473.17|477.18|473.18|477.18|473.18|477.17|473.17|8
1612814740000|2021-02-08 20:05:40|477.17|473.17|477.18|473.18|477.18|473.18|477.1|473.1|18
1612814750000|2021-02-08 20:05:50|477.17|473.17|477.14|473.14|477.18|473.18|477.09|473.09|8
1612814760000|2021-02-08 20:06:00|477.15|473.15|477.13|473.13|477.15|473.15|477.13|473.13|2
1612814770000|2021-02-08 20:06:10|477.12|473.12|477.12|473.12|477.12|473.12|477.12|473.12|1
1612814780000|2021-02-08 20:06:20|477.13|473.13|477.17|473.17|477.19|473.19|477.13|473.13|7
1612814790000|2021-02-08 20:06:30|477.18|473.18|477.18|473.18|477.18|473.18|477.17|473.17|5
1612814800000|2021-02-08 20:06:40|477.17|473.17|477.21|473.21|477.21|473.21|477.17|473.17|3
1612814820000|2021-02-08 20:07:00|477.2|473.2|477.06|473.06|477.24|473.24|476.94|472.94|18
1612814830000|2021-02-08 20:07:10|477.08|473.08|477.19|473.19|477.19|473.19|477.08|473.08|15
1612814840000|2021-02-08 20:07:20|477.21|473.21|477.24|473.24|477.3|473.3|477.21|473.21|6
1612814850000|2021-02-08 20:07:30|477.22|473.22|477.24|473.24|477.3|473.3|477.19|473.19|10
1612814860000|2021-02-08 20:07:40|477.25|473.25|477.26|473.26|477.27|473.27|477.25|473.25|6
1612814870000|2021-02-08 20:07:50|477.27|473.27|477.27|473.27|477.27|473.27|477.26|473.26|7
1612814880000|2021-02-08 20:08:00|477.3|473.3|477.3|473.3|477.3|473.3|477.3|473.3|1
1612814890000|2021-02-08 20:08:10|477.29|473.29|477.28|473.28|477.29|473.29|477.28|473.28|2
1612814910000|2021-02-08 20:08:30|477.32|473.32|477.3|473.3|477.32|473.32|477.3|473.3|5
1612814920000|2021-02-08 20:08:40|477.31|473.31|477.31|473.31|477.31|473.31|477.31|473.31|1
1612814930000|2021-02-08 20:08:50|477.3|473.3|477.32|473.32|477.33|473.33|477.3|473.3|7
1612814940000|2021-02-08 20:09:00|477.34|473.34|477.67|473.67|477.69|473.69|477.34|473.34|12
1612814950000|2021-02-08 20:09:10|477.66|473.66|477.59|473.59|477.67|473.67|477.58|473.58|9
1612814960000|2021-02-08 20:09:20|477.6|473.6|477.6|473.6|477.6|473.6|477.56|473.56|6
1612814970000|2021-02-08 20:09:30|477.63|473.63|477.47|473.47|477.63|473.63|477.47|473.47|7
1612814980000|2021-02-08 20:09:40|477.48|473.48|477.48|473.48|477.48|473.48|477.48|473.48|1
1612814990000|2021-02-08 20:09:50|477.49|473.49|477.53|473.53|477.56|473.56|477.49|473.49|20
1612815000000|2021-02-08 20:10:00|477.61|473.61|477.53|473.53|477.61|473.61|477.53|473.53|12
1612815010000|2021-02-08 20:10:10|477.49|473.49|477.33|473.33|477.5|473.5|477.3|473.3|13
1612815020000|2021-02-08 20:10:20|477.31|473.31|477.34|473.34|477.4|473.4|477.25|473.25|20
1612815030000|2021-02-08 20:10:30|477.36|473.36|477.37|473.37|477.38|473.38|477.35|473.35|6
1612815040000|2021-02-08 20:10:40|477.38|473.38|477.38|473.38|477.39|473.39|477.36|473.36|5
1612815050000|2021-02-08 20:10:50|477.39|473.39|477.45|473.45|477.5|473.5|477.39|473.39|13
1612815060000|2021-02-08 20:11:00|477.46|473.46|477.48|473.48|477.51|473.51|477.46|473.46|6
1612815070000|2021-02-08 20:11:10|477.47|473.47|477.43|473.43|477.47|473.47|477.41|473.41|10
1612815080000|2021-02-08 20:11:20|477.44|473.44|477.39|473.39|477.47|473.47|477.39|473.39|8
1612815090000|2021-02-08 20:11:30|477.44|473.44|477.47|473.47|477.47|473.47|477.39|473.39|19
1612815100000|2021-02-08 20:11:40|477.46|473.46|477.43|473.43|477.48|473.48|477.43|473.43|5
1612815110000|2021-02-08 20:11:50|477.41|473.41|477.41|473.41|477.42|473.42|477.41|473.41|3
1612815120000|2021-02-08 20:12:00|477.43|473.43|477.39|473.39|477.43|473.43|477.38|473.38|6
1612815130000|2021-02-08 20:12:10|477.4|473.4|477.43|473.43|477.44|473.44|477.4|473.4|9
1612815140000|2021-02-08 20:12:20|477.44|473.44|477.61|473.61|477.67|473.67|477.43|473.43|22
1612815150000|2021-02-08 20:12:30|477.6|473.6|477.61|473.61|477.61|473.61|477.57|473.57|11
1612815160000|2021-02-08 20:12:40|477.62|473.62|477.63|473.63|477.63|473.63|477.62|473.62|2
1612815170000|2021-02-08 20:12:50|477.59|473.59|477.59|473.59|477.6|473.6|477.59|473.59|7
1612815180000|2021-02-08 20:13:00|477.58|473.58|477.54|473.54|477.59|473.59|477.53|473.53|6
1612815190000|2021-02-08 20:13:10|477.51|473.51|477.5|473.5|477.52|473.52|477.5|473.5|5
1612815200000|2021-02-08 20:13:20|477.52|473.52|477.53|473.53|477.53|473.53|477.5|473.5|5
1612815210000|2021-02-08 20:13:30|477.51|473.51|477.55|473.55|477.55|473.55|477.5|473.5|4
1612815220000|2021-02-08 20:13:40|477.57|473.57|477.44|473.44|477.57|473.57|477.44|473.44|9
1612815230000|2021-02-08 20:13:50|477.45|473.45|477.47|473.47|477.49|473.49|477.45|473.45|3
1612815240000|2021-02-08 20:14:00|477.48|473.48|477.43|473.43|477.5|473.5|477.39|473.39|6
1612815250000|2021-02-08 20:14:10|477.4|473.4|477.57|473.57|477.57|473.57|477.4|473.4|17
1612815260000|2021-02-08 20:14:20|477.54|473.54|477.54|473.54|477.55|473.55|477.53|473.53|4
1612815270000|2021-02-08 20:14:30|477.57|473.57|477.55|473.55|477.57|473.57|477.54|473.54|3
1612815280000|2021-02-08 20:14:40|477.53|473.53|477.59|473.59|477.59|473.59|477.53|473.53|12
1612815290000|2021-02-08 20:14:50|477.53|473.53|477.55|473.55|477.57|473.57|477.53|473.53|6
1612815300000|2021-02-08 20:15:00|477.57|473.57|477.55|473.55|477.57|473.57|477.55|473.55|9
1612815310000|2021-02-08 20:15:10|477.56|473.56|477.51|473.51|477.57|473.57|477.5|473.5|8
1612815320000|2021-02-08 20:15:20|477.55|473.55|477.5|473.5|477.55|473.55|477.5|473.5|5
1612815330000|2021-02-08 20:15:30|477.51|473.51|477.48|473.48|477.51|473.51|477.48|473.48|2
1612815340000|2021-02-08 20:15:40|477.49|473.49|477.51|473.51|477.53|473.53|477.49|473.49|6
1612815350000|2021-02-08 20:15:50|477.5|473.5|477.47|473.47|477.52|473.52|477.46|473.46|9
1612815360000|2021-02-08 20:16:00|477.46|473.46|477.56|473.56|477.56|473.56|477.46|473.46|6
1612815370000|2021-02-08 20:16:10|477.5|473.5|477.49|473.49|477.5|473.5|477.49|473.49|6
1612815380000|2021-02-08 20:16:20|477.5|473.5|477.5|473.5|477.5|473.5|477.5|473.5|1
1612815390000|2021-02-08 20:16:30|477.49|473.49|477.56|473.56|477.56|473.56|477.47|473.47|14
1612815400000|2021-02-08 20:16:40|477.57|473.57|477.53|473.53|477.57|473.57|477.53|473.53|3
1612815410000|2021-02-08 20:16:50|477.6|473.6|477.55|473.55|477.6|473.6|477.54|473.54|3
1612815420000|2021-02-08 20:17:00|477.6|473.6|477.47|473.47|477.6|473.6|477.21|473.21|16
1612815430000|2021-02-08 20:17:10|477.46|473.46|477.35|473.35|477.47|473.47|477.27|473.27|22
1612815440000|2021-02-08 20:17:20|477.32|473.32|477.45|473.45|477.45|473.45|477.32|473.32|14
1612815450000|2021-02-08 20:17:30|477.4|473.4|477.49|473.49|477.54|473.54|477.4|473.4|14
1612815460000|2021-02-08 20:17:40|477.55|473.55|477.55|473.55|477.55|473.55|477.54|473.54|3
1612815470000|2021-02-08 20:17:50|477.56|473.56|477.59|473.59|477.59|473.59|477.56|473.56|4
1612815480000|2021-02-08 20:18:00|477.58|473.58|477.56|473.56|477.61|473.61|477.48|473.48|9
1612815490000|2021-02-08 20:18:10|477.55|473.55|477.46|473.46|477.55|473.55|477.37|473.37|3
1612815500000|2021-02-08 20:18:20|477.45|473.45|477.46|473.46|477.55|473.55|477.39|473.39|17
1612815510000|2021-02-08 20:18:30|477.53|473.53|477.62|473.62|477.62|473.62|477.46|473.46|5
1612815520000|2021-02-08 20:18:40|477.53|473.53|477.55|473.55|477.62|473.62|477.49|473.49|10
1612815530000|2021-02-08 20:18:50|477.54|473.54|477.48|473.48|477.62|473.62|477.46|473.46|6
1612815540000|2021-02-08 20:19:00|477.47|473.47|477.03|473.03|477.47|473.47|477.03|473.03|13
1612815550000|2021-02-08 20:19:10|477.02|473.02|476.94|472.94|477.22|473.22|476.5|472.5|23
1612815560000|2021-02-08 20:19:20|477.13|473.13|476.4|472.4|477.13|473.13|476.4|472.4|30
1612815570000|2021-02-08 20:19:30|476.39|472.39|475.9|471.9|476.48|472.48|475.86|471.86|18
1612815580000|2021-02-08 20:19:40|475.93|471.93|476.13|472.13|476.13|472.13|475.91|471.91|22
1612815590000|2021-02-08 20:19:50|476.1|472.1|476.07|472.07|476.14|472.14|476.06|472.06|10
1612815600000|2021-02-08 20:20:00|476.04|472.04|475.96|471.96|476.08|472.08|475.95|471.95|15
1612815610000|2021-02-08 20:20:10|475.97|471.97|476.04|472.04|476.07|472.07|475.97|471.97|12
1612815620000|2021-02-08 20:20:20|476.07|472.07|476.04|472.04|476.07|472.07|476.04|472.04|2
1612815630000|2021-02-08 20:20:30|476.02|472.02|475.94|471.94|476.02|472.02|475.93|471.93|5
1612815640000|2021-02-08 20:20:40|475.95|471.95|476.08|472.08|476.11|472.11|475.95|471.95|14
1612815650000|2021-02-08 20:20:50|476.05|472.05|476.02|472.02|476.11|472.11|476.02|472.02|16
1612815670000|2021-02-08 20:21:10|476.03|472.03|476.02|472.02|476.03|472.03|476.02|472.02|2
1612815680000|2021-02-08 20:21:20|476.03|472.03|476.14|472.14|476.18|472.18|476.02|472.02|19
1612815690000|2021-02-08 20:21:30|476.15|472.15|476.23|472.23|476.23|472.23|476.14|472.14|13
1612815700000|2021-02-08 20:21:40|476.26|472.26|476.35|472.35|476.35|472.35|476.22|472.22|12
1612815710000|2021-02-08 20:21:50|476.37|472.37|476.39|472.39|476.41|472.41|476.34|472.34|21
1612815720000|2021-02-08 20:22:00|476.38|472.38|476.14|472.14|476.38|472.38|476.13|472.13|25
1612815730000|2021-02-08 20:22:10|476.13|472.13|476.24|472.24|476.25|472.25|476.13|472.13|10
1612815740000|2021-02-08 20:22:20|476.25|472.25|476.31|472.31|476.32|472.32|476.25|472.25|18
1612815750000|2021-02-08 20:22:30|476.32|472.32|476.34|472.34|476.34|472.34|476.25|472.25|20
1612815760000|2021-02-08 20:22:40|476.35|472.35|476.31|472.31|476.35|472.35|476.29|472.29|7
1612815770000|2021-02-08 20:22:50|476.32|472.32|476.31|472.31|476.33|472.33|476.31|472.31|6
1612815780000|2021-02-08 20:23:00|476.33|472.33|476.14|472.14|476.34|472.34|476.14|472.14|15
1612815790000|2021-02-08 20:23:10|476.17|472.17|476.09|472.09|476.17|472.17|476.06|472.06|11
1612815800000|2021-02-08 20:23:20|476.06|472.06|476.02|472.02|476.06|472.06|476|472|7
1612815810000|2021-02-08 20:23:30|476.04|472.04|476.17|472.17|476.17|472.17|476.04|472.04|17
1612815820000|2021-02-08 20:23:40|476.14|472.14|476.29|472.29|476.29|472.29|476.14|472.14|11
1612815830000|2021-02-08 20:23:50|476.28|472.28|476.51|472.51|476.51|472.51|476.28|472.28|13
1612815840000|2021-02-08 20:24:00|476.5|472.5|476.58|472.58|476.59|472.59|476.46|472.46|14
1612815850000|2021-02-08 20:24:10|476.57|472.57|476.51|472.51|476.57|472.57|476.47|472.47|27
1612815860000|2021-02-08 20:24:20|476.53|472.53|476.52|472.52|476.57|472.57|476.48|472.48|20
1612815870000|2021-02-08 20:24:30|476.53|472.53|476.55|472.55|476.55|472.55|476.52|472.52|15
1612815880000|2021-02-08 20:24:40|476.53|472.53|476.48|472.48|476.53|472.53|476.34|472.34|7
1612815890000|2021-02-08 20:24:50|476.49|472.49|476.49|472.49|476.49|472.49|476.44|472.44|11
1612815900000|2021-02-08 20:25:00|476.48|472.48|476.45|472.45|476.51|472.51|476.44|472.44|7
1612815910000|2021-02-08 20:25:10|476.46|472.46|476.44|472.44|476.46|472.46|476.44|472.44|5
1612815920000|2021-02-08 20:25:20|476.43|472.43|476.5|472.5|476.51|472.51|476.43|472.43|5
1612815930000|2021-02-08 20:25:30|476.51|472.51|476.36|472.36|476.53|472.53|476.34|472.34|15
1612815940000|2021-02-08 20:25:40|476.41|472.41|476.41|472.41|476.54|472.54|476.41|472.41|10
1612815950000|2021-02-08 20:25:50|476.51|472.51|476.36|472.36|476.51|472.51|476.28|472.28|20
1612815960000|2021-02-08 20:26:00|476.33|472.33|476.35|472.35|476.35|472.35|476.32|472.32|7
1612815970000|2021-02-08 20:26:10|476.32|472.32|476.35|472.35|476.35|472.35|476.32|472.32|10
1612815980000|2021-02-08 20:26:20|476.32|472.32|476.45|472.45|476.48|472.48|476.32|472.32|18
1612815990000|2021-02-08 20:26:30|476.42|472.42|476.34|472.34|476.44|472.44|476.3|472.3|11
1612816000000|2021-02-08 20:26:40|476.32|472.32|476.38|472.38|476.5|472.5|476.31|472.31|18
1612816010000|2021-02-08 20:26:50|476.34|472.34|476.3|472.3|476.38|472.38|476.22|472.22|17
1612816020000|2021-02-08 20:27:00|476.27|472.27|476.31|472.31|476.46|472.46|476.27|472.27|15
1612816030000|2021-02-08 20:27:10|476.29|472.29|476.31|472.31|476.33|472.33|476.29|472.29|4
1612816040000|2021-02-08 20:27:20|476.29|472.29|476.33|472.33|476.33|472.33|476.26|472.26|5
1612816050000|2021-02-08 20:27:30|476.31|472.31|476.25|472.25|476.32|472.32|476.25|472.25|11
1612816060000|2021-02-08 20:27:40|476.22|472.22|476.22|472.22|476.23|472.23|476.22|472.22|3
1612816070000|2021-02-08 20:27:50|476.27|472.27|476.23|472.23|476.31|472.31|476.21|472.21|14
1612816080000|2021-02-08 20:28:00|476.24|472.24|476.46|472.46|476.53|472.53|476.24|472.24|25
1612816090000|2021-02-08 20:28:10|476.44|472.44|476.49|472.49|476.51|472.51|476.44|472.44|13
1612816100000|2021-02-08 20:28:20|476.41|472.41|476.4|472.4|476.41|472.41|476.38|472.38|6
1612816110000|2021-02-08 20:28:30|476.38|472.38|476.4|472.4|476.41|472.41|476.17|472.17|17
1612816120000|2021-02-08 20:28:40|476.39|472.39|476.37|472.37|476.4|472.4|476.36|472.36|11
1612816130000|2021-02-08 20:28:50|476.38|472.38|476.33|472.33|476.38|472.38|476.33|472.33|4
1612816140000|2021-02-08 20:29:00|476.32|472.32|476.33|472.33|476.34|472.34|476.3|472.3|10
1612816150000|2021-02-08 20:29:10|476.34|472.34|476.22|472.22|476.35|472.35|476.22|472.22|20
1612816160000|2021-02-08 20:29:20|476.2|472.2|476.13|472.13|476.24|472.24|475.92|471.92|22
1612816170000|2021-02-08 20:29:30|476.12|472.12|476.12|472.12|476.18|472.18|476.1|472.1|12
1612816180000|2021-02-08 20:29:40|476.19|472.19|476.24|472.24|476.26|472.26|476.12|472.12|25
1612816190000|2021-02-08 20:29:50|476.25|472.25|476.18|472.18|476.26|472.26|476.18|472.18|17
1612816200000|2021-02-08 20:30:00|476.22|472.22|476.07|472.07|476.23|472.23|476.07|472.07|21
1612816210000|2021-02-08 20:30:10|476.08|472.08|476.06|472.06|476.11|472.11|476.01|472.01|14
1612816220000|2021-02-08 20:30:20|476.05|472.05|476.84|472.84|476.84|472.84|476.02|472.02|30
1612816230000|2021-02-08 20:30:30|476.87|472.87|477.04|473.04|477.08|473.08|476.87|472.87|25
1612816240000|2021-02-08 20:30:40|476.99|472.99|476.79|472.79|477.06|473.06|476.48|472.48|32
1612816250000|2021-02-08 20:30:50|476.8|472.8|476.98|472.98|477.02|473.02|476.8|472.8|17
1612816260000|2021-02-08 20:31:00|476.96|472.96|476.97|472.97|476.97|472.97|476.56|472.56|23
1612816270000|2021-02-08 20:31:10|477.01|473.01|477.14|473.14|477.26|473.26|477.01|473.01|25
1612816280000|2021-02-08 20:31:20|477.13|473.13|477.17|473.17|477.23|473.23|477.08|473.08|24
1612816290000|2021-02-08 20:31:30|477.12|473.12|477.45|473.45|477.46|473.46|477.12|473.12|20
1612816300000|2021-02-08 20:31:40|477.46|473.46|477.18|473.18|477.58|473.58|477.13|473.13|20
1612816310000|2021-02-08 20:31:50|477.25|473.25|477.17|473.17|477.54|473.54|477.13|473.13|32
1612816320000|2021-02-08 20:32:00|477.18|473.18|477.18|473.18|477.4|473.4|477.08|473.08|31
1612816330000|2021-02-08 20:32:10|477.23|473.23|477.47|473.47|477.47|473.47|477.19|473.19|24
1612816340000|2021-02-08 20:32:20|477.46|473.46|477.52|473.52|477.55|473.55|477.25|473.25|17
1612816350000|2021-02-08 20:32:30|477.51|473.51|477.45|473.45|477.51|473.51|477.16|473.16|23
1612816360000|2021-02-08 20:32:40|477.31|473.31|477.35|473.35|477.42|473.42|477.31|473.31|13
1612816370000|2021-02-08 20:32:50|477.36|473.36|477.3|473.3|477.41|473.41|477.17|473.17|22
1612816380000|2021-02-08 20:33:00|477.27|473.27|477.26|473.26|477.29|473.29|477.18|473.18|22
1612816390000|2021-02-08 20:33:10|477.24|473.24|477.3|473.3|477.3|473.3|477.22|473.22|17
1612816400000|2021-02-08 20:33:20|477.27|473.27|477.38|473.38|477.38|473.38|477.26|473.26|22
1612816410000|2021-02-08 20:33:30|477.4|473.4|477.51|473.51|477.52|473.52|477.4|473.4|23
1612816420000|2021-02-08 20:33:40|477.53|473.53|477.25|473.25|477.53|473.53|477.2|473.2|26
1612816430000|2021-02-08 20:33:50|477.23|473.23|476.88|472.88|477.23|473.23|476.77|472.77|32
1612816440000|2021-02-08 20:34:00|476.89|472.89|476.97|472.97|476.97|472.97|476.84|472.84|21
1612816450000|2021-02-08 20:34:10|477.02|473.02|476.94|472.94|477.08|473.08|476.78|472.78|32
1612816460000|2021-02-08 20:34:20|476.95|472.95|476.83|472.83|476.98|472.98|476.83|472.83|30
1612816470000|2021-02-08 20:34:30|476.82|472.82|476.95|472.95|477.02|473.02|476.74|472.74|29
1612816480000|2021-02-08 20:34:40|476.96|472.96|477.01|473.01|477.02|473.02|476.9|472.9|21
1612816490000|2021-02-08 20:34:50|477.03|473.03|476.98|472.98|477.03|473.03|476.98|472.98|14
1612816500000|2021-02-08 20:35:00|477.01|473.01|476.9|472.9|477.01|473.01|476.8|472.8|21
1612816510000|2021-02-08 20:35:10|476.93|472.93|476.81|472.81|476.98|472.98|476.79|472.79|31
1612816520000|2021-02-08 20:35:20|476.8|472.8|476.84|472.84|476.88|472.88|476.8|472.8|25
1612816530000|2021-02-08 20:35:30|476.82|472.82|476.8|472.8|476.84|472.84|476.8|472.8|16
1612816540000|2021-02-08 20:35:40|476.81|472.81|476.77|472.77|476.91|472.91|476.76|472.76|26
1612816550000|2021-02-08 20:35:50|476.76|472.76|476.77|472.77|476.79|472.79|476.75|472.75|18
1612816560000|2021-02-08 20:36:00|476.76|472.76|476.75|472.75|476.9|472.9|476.68|472.68|27
1612816570000|2021-02-08 20:36:10|476.76|472.76|476.77|472.77|476.83|472.83|476.73|472.73|22
1612816580000|2021-02-08 20:36:20|476.75|472.75|476.77|472.77|476.84|472.84|476.72|472.72|22
1612816590000|2021-02-08 20:36:30|476.76|472.76|476.48|472.48|476.76|472.76|476.48|472.48|22
1612816600000|2021-02-08 20:36:40|476.49|472.49|476.45|472.45|476.5|472.5|476.29|472.29|20
1612816610000|2021-02-08 20:36:50|476.4|472.4|476.42|472.42|476.45|472.45|476.38|472.38|26
1612816620000|2021-02-08 20:37:00|476.41|472.41|476.44|472.44|476.52|472.52|476.38|472.38|26
1612816630000|2021-02-08 20:37:10|476.42|472.42|476.48|472.48|476.54|472.54|476.4|472.4|22
1612816640000|2021-02-08 20:37:20|476.47|472.47|476.45|472.45|476.48|472.48|476.28|472.28|19
1612816650000|2021-02-08 20:37:30|476.46|472.46|476.47|472.47|476.47|472.47|476.23|472.23|19
1612816660000|2021-02-08 20:37:40|476.4|472.4|476.15|472.15|476.4|472.4|476.13|472.13|19
1612816670000|2021-02-08 20:37:50|476.14|472.14|476.19|472.19|476.2|472.2|476.05|472.05|27
1612816680000|2021-02-08 20:38:00|476.17|472.17|475.98|471.98|476.21|472.21|475.97|471.97|28
1612816690000|2021-02-08 20:38:10|475.97|471.97|475.97|471.97|475.98|471.98|475.97|471.97|9
1612816700000|2021-02-08 20:38:20|475.96|471.96|476|472|476|472|475.95|471.95|19
1612816710000|2021-02-08 20:38:30|475.98|471.98|476.04|472.04|476.06|472.06|475.98|471.98|19
1612816720000|2021-02-08 20:38:40|476.05|472.05|476.31|472.31|476.43|472.43|476.04|472.04|29
1612816730000|2021-02-08 20:38:50|476.29|472.29|476.2|472.2|476.31|472.31|476.19|472.19|25
1612816740000|2021-02-08 20:39:00|476.22|472.22|476.13|472.13|476.22|472.22|476.13|472.13|15
1612816750000|2021-02-08 20:39:10|476.12|472.12|476.14|472.14|476.14|472.14|476.1|472.1|9
1612816760000|2021-02-08 20:39:20|476.15|472.15|476.14|472.14|476.25|472.25|476.06|472.06|20
1612816770000|2021-02-08 20:39:30|476.13|472.13|476.01|472.01|476.13|472.13|475.99|471.99|23
1612816780000|2021-02-08 20:39:40|475.99|471.99|476.04|472.04|476.08|472.08|475.99|471.99|21
1612816790000|2021-02-08 20:39:50|476.06|472.06|475.89|471.89|476.06|472.06|475.84|471.84|24
1612816800000|2021-02-08 20:40:00|475.88|471.88|475.97|471.97|476.08|472.08|475.88|471.88|18
1612816810000|2021-02-08 20:40:10|476.01|472.01|476.17|472.17|476.17|472.17|475.99|471.99|25
1612816820000|2021-02-08 20:40:20|476.18|472.18|476.24|472.24|476.27|472.27|476.16|472.16|20
1612816830000|2021-02-08 20:40:30|476.26|472.26|476.21|472.21|476.26|472.26|476.21|472.21|6
1612816840000|2021-02-08 20:40:40|476.22|472.22|476.23|472.23|476.27|472.27|476.2|472.2|16
1612816850000|2021-02-08 20:40:50|476.22|472.22|476.26|472.26|476.26|472.26|476.15|472.15|22
1612816860000|2021-02-08 20:41:00|476.28|472.28|476.17|472.17|476.28|472.28|476.17|472.17|14
1612816870000|2021-02-08 20:41:10|476.16|472.16|476.07|472.07|476.17|472.17|476.07|472.07|7
1612816880000|2021-02-08 20:41:20|476.05|472.05|476.05|472.05|476.08|472.08|476.05|472.05|9
1612816890000|2021-02-08 20:41:30|476.03|472.03|476.03|472.03|476.03|472.03|476.03|472.03|1
1612816900000|2021-02-08 20:41:40|476.05|472.05|476.04|472.04|476.05|472.05|476.03|472.03|4
1612816910000|2021-02-08 20:41:50|476.03|472.03|476.04|472.04|476.04|472.04|476.03|472.03|2
1612816920000|2021-02-08 20:42:00|476.03|472.03|476.14|472.14|476.14|472.14|476.02|472.02|23
1612816930000|2021-02-08 20:42:10|476.07|472.07|476.06|472.06|476.13|472.13|476.06|472.06|19
1612816940000|2021-02-08 20:42:20|476.07|472.07|476.1|472.1|476.11|472.11|476.04|472.04|16
1612816950000|2021-02-08 20:42:30|476.05|472.05|476.14|472.14|476.16|472.16|476.05|472.05|25
1612816960000|2021-02-08 20:42:40|476.16|472.16|476.03|472.03|476.17|472.17|475.89|471.89|15
1612816970000|2021-02-08 20:42:50|476.02|472.02|476.03|472.03|476.04|472.04|476.01|472.01|12
1612816980000|2021-02-08 20:43:00|476.04|472.04|476.11|472.11|476.11|472.11|476.02|472.02|13
1612816990000|2021-02-08 20:43:10|476.1|472.1|476.05|472.05|476.12|472.12|476.02|472.02|18
1612817000000|2021-02-08 20:43:20|476.06|472.06|476.07|472.07|476.09|472.09|476.06|472.06|16
1612817010000|2021-02-08 20:43:30|476.08|472.08|476.09|472.09|476.1|472.1|476.07|472.07|18
1612817020000|2021-02-08 20:43:40|476.1|472.1|475.84|471.84|476.1|472.1|475.74|471.74|17
1612817030000|2021-02-08 20:43:50|475.83|471.83|475.91|471.91|475.92|471.92|475.76|471.76|21
1612817040000|2021-02-08 20:44:00|475.9|471.9|475.87|471.87|475.92|471.92|475.87|471.87|14
1612817050000|2021-02-08 20:44:10|475.85|471.85|475.9|471.9|475.9|471.9|475.84|471.84|8
1612817060000|2021-02-08 20:44:20|475.91|471.91|475.93|471.93|475.96|471.96|475.91|471.91|12
1612817070000|2021-02-08 20:44:30|475.91|471.91|476|472|476|472|475.91|471.91|6
1612817080000|2021-02-08 20:44:40|475.98|471.98|476.02|472.02|476.02|472.02|475.97|471.97|9
1612817090000|2021-02-08 20:44:50|476.01|472.01|475.94|471.94|476.02|472.02|475.94|471.94|19
1612817100000|2021-02-08 20:45:00|475.95|471.95|475.9|471.9|475.98|471.98|475.9|471.9|23
1612817110000|2021-02-08 20:45:10|475.89|471.89|475.95|471.95|475.95|471.95|475.88|471.88|17
1612817120000|2021-02-08 20:45:20|475.96|471.96|475.87|471.87|476|472|475.87|471.87|17
1612817130000|2021-02-08 20:45:30|475.88|471.88|475.86|471.86|475.88|471.88|475.86|471.86|3
1612817140000|2021-02-08 20:45:40|475.87|471.87|475.87|471.87|475.88|471.88|475.87|471.87|5
1612817150000|2021-02-08 20:45:50|475.89|471.89|475.91|471.91|475.91|471.91|475.89|471.89|7
1612817160000|2021-02-08 20:46:00|475.92|471.92|475.85|471.85|475.92|471.92|475.85|471.85|11
1612817170000|2021-02-08 20:46:10|475.86|471.86|475.96|471.96|475.98|471.98|475.85|471.85|20
1612817180000|2021-02-08 20:46:20|475.97|471.97|475.99|471.99|475.99|471.99|475.96|471.96|4
1612817190000|2021-02-08 20:46:30|475.98|471.98|475.99|471.99|476.02|472.02|475.98|471.98|17
1612817200000|2021-02-08 20:46:40|476|472|476.03|472.03|476.12|472.12|475.99|471.99|22
1612817210000|2021-02-08 20:46:50|476.08|472.08|476.15|472.15|476.25|472.25|476.03|472.03|28
1612817220000|2021-02-08 20:47:00|476.13|472.13|476.21|472.21|476.21|472.21|476.12|472.12|12
1612817230000|2021-02-08 20:47:10|476.22|472.22|476.14|472.14|476.22|472.22|476.14|472.14|5
1612817240000|2021-02-08 20:47:20|476.15|472.15|476.14|472.14|476.17|472.17|476.13|472.13|13
1612817250000|2021-02-08 20:47:30|476.16|472.16|476.18|472.18|476.19|472.19|476.13|472.13|11
1612817260000|2021-02-08 20:47:40|476.21|472.21|476.2|472.2|476.21|472.21|476.15|472.15|26
1612817270000|2021-02-08 20:47:50|476.15|472.15|476.36|472.36|476.36|472.36|476.15|472.15|23
1612817280000|2021-02-08 20:48:00|476.32|472.32|476.39|472.39|476.39|472.39|476.23|472.23|33
1612817290000|2021-02-08 20:48:10|476.38|472.38|476.46|472.46|476.52|472.52|476.35|472.35|20
1612817300000|2021-02-08 20:48:20|476.54|472.54|477.41|473.41|477.41|473.41|476.43|472.43|31
1612817310000|2021-02-08 20:48:30|477.21|473.21|478.93|474.93|478.95|474.95|477.21|473.21|36
1612817320000|2021-02-08 20:48:40|478.77|474.77|479.7|475.7|479.86|475.86|478.77|474.77|30
1612817330000|2021-02-08 20:48:50|479.9|475.9|480.48|476.48|480.74|476.74|479.8|475.8|31
1612817340000|2021-02-08 20:49:00|480.46|476.46|480.3|476.3|480.59|476.59|479.82|475.82|38
1612817350000|2021-02-08 20:49:10|480.31|476.31|480.76|476.76|480.76|476.76|480.12|476.12|34
1612817360000|2021-02-08 20:49:20|480.77|476.77|480.89|476.89|481.06|477.06|480.6|476.6|34
1612817370000|2021-02-08 20:49:30|480.69|476.69|480.85|476.85|480.98|476.98|480.61|476.61|38
1612817380000|2021-02-08 20:49:40|480.84|476.84|480.86|476.86|480.97|476.97|480.69|476.69|30
1612817390000|2021-02-08 20:49:50|480.9|476.9|480.91|476.91|481.01|477.01|480.7|476.7|33
1612817400000|2021-02-08 20:50:00|480.92|476.92|480.83|476.83|480.96|476.96|480.71|476.71|26
1612817410000|2021-02-08 20:50:10|480.78|476.78|480.68|476.68|480.88|476.88|480.56|476.56|29
1612817420000|2021-02-08 20:50:20|480.79|476.79|480.84|476.84|480.93|476.93|480.67|476.67|24
1612817430000|2021-02-08 20:50:30|480.89|476.89|480.76|476.76|480.94|476.94|480.56|476.56|25
1612817440000|2021-02-08 20:50:40|480.79|476.79|480.46|476.46|480.8|476.8|480.45|476.45|31
1612817450000|2021-02-08 20:50:50|480.45|476.45|480.49|476.49|480.49|476.49|480.32|476.32|28
1612817460000|2021-02-08 20:51:00|480.53|476.53|480.27|476.27|480.56|476.56|480.11|476.11|35
1612817470000|2021-02-08 20:51:10|480.28|476.28|478.89|474.89|480.28|476.28|478.46|474.46|36
1612817480000|2021-02-08 20:51:20|478.98|474.98|479.4|475.4|479.4|475.4|478.98|474.98|30
1612817490000|2021-02-08 20:51:30|479.39|475.39|479.41|475.41|479.42|475.42|479.13|475.13|28
1612817500000|2021-02-08 20:51:40|479.37|475.37|479.55|475.55|479.66|475.66|479.35|475.35|25
1612817510000|2021-02-08 20:51:50|479.53|475.53|479.43|475.43|479.66|475.66|479.41|475.41|23
1612817520000|2021-02-08 20:52:00|479.42|475.42|479.75|475.75|479.75|475.75|479.42|475.42|15
1612817530000|2021-02-08 20:52:10|479.73|475.73|479.89|475.89|479.89|475.89|479.68|475.68|21
1612817540000|2021-02-08 20:52:20|479.88|475.88|479.86|475.86|479.89|475.89|479.54|475.54|32
1612817550000|2021-02-08 20:52:30|479.83|475.83|479.84|475.84|479.98|475.98|479.66|475.66|32
1612817560000|2021-02-08 20:52:40|479.85|475.85|479.78|475.78|479.85|475.85|479.64|475.64|19
1612817570000|2021-02-08 20:52:50|479.79|475.79|479.76|475.76|479.97|475.97|479.63|475.63|29
1612817580000|2021-02-08 20:53:00|479.77|475.77|479.83|475.83|479.9|475.9|479.74|475.74|20
1612817590000|2021-02-08 20:53:10|479.81|475.81|479.72|475.72|479.85|475.85|479.64|475.64|23
1612817600000|2021-02-08 20:53:20|479.73|475.73|479.69|475.69|479.79|475.79|479.69|475.69|25
1612817610000|2021-02-08 20:53:30|479.67|475.67|479.55|475.55|479.7|475.7|479.55|475.55|12
1612817620000|2021-02-08 20:53:40|479.53|475.53|478.92|474.92|479.53|475.53|478.88|474.88|34
1612817630000|2021-02-08 20:53:50|478.94|474.94|478.76|474.76|478.96|474.96|478.76|474.76|30
1612817640000|2021-02-08 20:54:00|478.75|474.75|478.44|474.44|478.79|474.79|478.43|474.43|19
1612817650000|2021-02-08 20:54:10|478.45|474.45|478.95|474.95|478.95|474.95|477.98|473.98|32
1612817660000|2021-02-08 20:54:20|478.98|474.98|478.95|474.95|479.16|475.16|478.76|474.76|30
1612817670000|2021-02-08 20:54:30|479.02|475.02|478.88|474.88|479.06|475.06|478.84|474.84|28
1612817680000|2021-02-08 20:54:40|478.87|474.87|478.89|474.89|478.89|474.89|478.62|474.62|28
1612817690000|2021-02-08 20:54:50|478.86|474.86|478.93|474.93|479.03|475.03|478.64|474.64|29
1612817700000|2021-02-08 20:55:00|478.88|474.88|478.71|474.71|478.96|474.96|478.64|474.64|30
1612817710000|2021-02-08 20:55:10|478.8|474.8|478.53|474.53|478.8|474.8|478.44|474.44|34
1612817720000|2021-02-08 20:55:20|478.52|474.52|478.39|474.39|478.53|474.53|478.27|474.27|26
1612817730000|2021-02-08 20:55:30|478.36|474.36|478.41|474.41|478.46|474.46|478.17|474.17|25
1612817740000|2021-02-08 20:55:40|478.35|474.35|478.37|474.37|478.43|474.43|478.34|474.34|26
1612817750000|2021-02-08 20:55:50|478.38|474.38|478.38|474.38|478.41|474.41|478.36|474.36|11
1612817760000|2021-02-08 20:56:00|478.35|474.35|478.52|474.52|478.53|474.53|478.31|474.31|18
1612817770000|2021-02-08 20:56:10|478.53|474.53|478.36|474.36|478.53|474.53|478.27|474.27|20
1612817780000|2021-02-08 20:56:20|478.35|474.35|478.32|474.32|478.41|474.41|478.29|474.29|24
1612817790000|2021-02-08 20:56:30|478.3|474.3|478.5|474.5|478.51|474.51|478.15|474.15|33
1612817800000|2021-02-08 20:56:40|478.57|474.57|478.41|474.41|478.58|474.58|478.29|474.29|23
1612817810000|2021-02-08 20:56:50|478.42|474.42|478.26|474.26|478.52|474.52|478.25|474.25|26
1612817820000|2021-02-08 20:57:00|478.25|474.25|478.32|474.32|478.32|474.32|478.24|474.24|12
1612817830000|2021-02-08 20:57:10|478.34|474.34|478.43|474.43|478.44|474.44|478.25|474.25|29
1612817840000|2021-02-08 20:57:20|478.41|474.41|478.27|474.27|478.43|474.43|478.27|474.27|19
1612817850000|2021-02-08 20:57:30|478.19|474.19|478.1|474.1|478.2|474.2|477.77|473.77|24
1612817860000|2021-02-08 20:57:40|477.97|473.97|477.87|473.87|478.14|474.14|477.87|473.87|28
1612817870000|2021-02-08 20:57:50|477.99|473.99|478.23|474.23|478.23|474.23|477.87|473.87|16
1612817880000|2021-02-08 20:58:00|478.22|474.22|478.5|474.5|478.5|474.5|478.21|474.21|19
1612817890000|2021-02-08 20:58:10|478.55|474.55|478.37|474.37|478.55|474.55|478.27|474.27|28
1612817900000|2021-02-08 20:58:20|478.39|474.39|478.14|474.14|478.39|474.39|478.14|474.14|29
1612817910000|2021-02-08 20:58:30|478.23|474.23|478.08|474.08|478.31|474.31|478.07|474.07|22
1612817920000|2021-02-08 20:58:40|478.06|474.06|478.19|474.19|478.2|474.2|478.05|474.05|21
1612817930000|2021-02-08 20:58:50|478.14|474.14|478.47|474.47|478.47|474.47|478.14|474.14|19
1612817940000|2021-02-08 20:59:00|478.48|474.48|478.47|474.47|478.48|474.48|478.4|474.4|14
1612817950000|2021-02-08 20:59:10|478.53|474.53|478.77|474.77|478.89|474.89|478.53|474.53|25
1612817960000|2021-02-08 20:59:20|478.78|474.78|478.78|474.78|478.79|474.79|478.76|474.76|9
1612817970000|2021-02-08 20:59:30|478.79|474.79|478.83|474.83|479.02|475.02|478.77|474.77|16
1612817980000|2021-02-08 20:59:40|478.87|474.87|478.9|474.9|479.02|475.02|478.65|474.65|33
1612817990000|2021-02-08 20:59:50|478.93|474.93|478.84|474.84|478.93|474.93|478.46|474.46|33
1612818000000|2021-02-08 21:00:00|478.86|474.86|478.81|474.81|479.02|475.02|478.54|474.54|31
1612818010000|2021-02-08 21:00:10|478.73|474.73|478.47|474.47|478.89|474.89|478.32|474.32|31
1612818020000|2021-02-08 21:00:20|478.48|474.48|478.26|474.26|478.48|474.48|478.17|474.17|27
1612818030000|2021-02-08 21:00:30|478.27|474.27|478.47|474.47|478.6|474.6|478.13|474.13|29
1612818040000|2021-02-08 21:00:40|478.48|474.48|478.41|474.41|478.53|474.53|478.41|474.41|17
1612818050000|2021-02-08 21:00:50|478.19|474.19|478.37|474.37|478.48|474.48|478.19|474.19|17
1612818060000|2021-02-08 21:01:00|478.41|474.41|478.22|474.22|478.62|474.62|478.21|474.21|21
1612818070000|2021-02-08 21:01:10|478.26|474.26|478.29|474.29|478.3|474.3|478.26|474.26|4
1612818080000|2021-02-08 21:01:20|478.31|474.31|478.22|474.22|478.38|474.38|478.2|474.2|18
1612818090000|2021-02-08 21:01:30|478.2|474.2|478.25|474.25|478.27|474.27|478.18|474.18|24
1612818100000|2021-02-08 21:01:40|478.23|474.23|478.27|474.27|478.28|474.28|478.23|474.23|13
1612818110000|2021-02-08 21:01:50|478.28|474.28|478.21|474.21|478.28|474.28|478.2|474.2|10
1612818120000|2021-02-08 21:02:00|478.19|474.19|478.35|474.35|478.35|474.35|478.13|474.13|26
1612818130000|2021-02-08 21:02:10|478.36|474.36|478.38|474.38|478.38|474.38|478.36|474.36|13
1612818140000|2021-02-08 21:02:20|478.37|474.37|478.34|474.34|478.38|474.38|478.32|474.32|7
1612818150000|2021-02-08 21:02:30|478.46|474.46|478.35|474.35|478.48|474.48|478.27|474.27|16
1612818160000|2021-02-08 21:02:40|478.28|474.28|478.27|474.27|478.32|474.32|478.24|474.24|15
1612818170000|2021-02-08 21:02:50|478.25|474.25|478.12|474.12|478.27|474.27|477.99|473.99|20
1612818180000|2021-02-08 21:03:00|478.03|474.03|478.31|474.31|478.32|474.32|478.02|474.02|28
1612818190000|2021-02-08 21:03:10|478.33|474.33|478.3|474.3|478.36|474.36|478.22|474.22|17
1612818200000|2021-02-08 21:03:20|478.32|474.32|478.46|474.46|478.47|474.47|478.3|474.3|25
1612818210000|2021-02-08 21:03:30|478.45|474.45|478.49|474.49|478.51|474.51|478.45|474.45|16
1612818220000|2021-02-08 21:03:40|478.48|474.48|478.61|474.61|478.61|474.61|478.48|474.48|13
1612818230000|2021-02-08 21:03:50|478.62|474.62|478.61|474.61|478.68|474.68|478.61|474.61|9
1612818240000|2021-02-08 21:04:00|478.58|474.58|478.53|474.53|478.63|474.63|478.52|474.52|24
1612818250000|2021-02-08 21:04:10|478.54|474.54|478.53|474.53|478.6|474.6|478.52|474.52|15
1612818260000|2021-02-08 21:04:20|478.52|474.52|478.34|474.34|478.59|474.59|478.34|474.34|20
1612818270000|2021-02-08 21:04:30|478.48|474.48|478.29|474.29|478.5|474.5|478.28|474.28|29
1612818280000|2021-02-08 21:04:40|478.3|474.3|478.34|474.34|478.37|474.37|478.22|474.22|16
1612818290000|2021-02-08 21:04:50|478.32|474.32|478.31|474.31|478.32|474.32|478.3|474.3|6
1612818300000|2021-02-08 21:05:00|478.32|474.32|478.44|474.44|478.44|474.44|478.28|474.28|15
1612818310000|2021-02-08 21:05:10|478.45|474.45|478.48|474.48|478.49|474.49|478.33|474.33|16
1612818320000|2021-02-08 21:05:20|478.44|474.44|478.44|474.44|478.51|474.51|478.44|474.44|16
1612818330000|2021-02-08 21:05:30|478.48|474.48|479.1|475.1|479.13|475.13|478.48|474.48|25
1612818340000|2021-02-08 21:05:40|479.11|475.11|479.14|475.14|479.14|475.14|479.1|475.1|16
1612818350000|2021-02-08 21:05:50|479.17|475.17|479.11|475.11|479.19|475.19|479.06|475.06|17
1612818360000|2021-02-08 21:06:00|479.13|475.13|478.89|474.89|479.14|475.14|478.89|474.89|14
1612818370000|2021-02-08 21:06:10|478.88|474.88|478.98|474.98|479.06|475.06|478.87|474.87|19
1612818380000|2021-02-08 21:06:20|479.01|475.01|478.99|474.99|479.03|475.03|478.99|474.99|16
1612818390000|2021-02-08 21:06:30|479|475|478.98|474.98|479.14|475.14|478.98|474.98|11
1612818400000|2021-02-08 21:06:40|478.97|474.97|479.11|475.11|479.11|475.11|478.89|474.89|8
1612818410000|2021-02-08 21:06:50|479.13|475.13|479.17|475.17|479.21|475.21|479.13|475.13|14
1612818420000|2021-02-08 21:07:00|479.16|475.16|479.16|475.16|479.16|475.16|479.15|475.15|3
1612818430000|2021-02-08 21:07:10|479.17|475.17|479.24|475.24|479.25|475.25|479.17|475.17|10
1612818440000|2021-02-08 21:07:20|479.25|475.25|479.27|475.27|479.27|475.27|479.23|475.23|8
1612818450000|2021-02-08 21:07:30|479.26|475.26|479.18|475.18|479.27|475.27|479.03|475.03|18
1612818460000|2021-02-08 21:07:40|479.19|475.19|479.33|475.33|479.34|475.34|479.17|475.17|17
1612818470000|2021-02-08 21:07:50|479.32|475.32|479.31|475.31|479.32|475.32|479.28|475.28|13
1612818480000|2021-02-08 21:08:00|479.3|475.3|478.96|474.96|479.3|475.3|478.68|474.68|31
1612818490000|2021-02-08 21:08:10|478.65|474.65|478.67|474.67|479.17|475.17|478.57|474.57|22
1612818500000|2021-02-08 21:08:20|478.66|474.66|478.75|474.75|478.8|474.8|478.55|474.55|28
1612818510000|2021-02-08 21:08:30|478.77|474.77|478.86|474.86|478.86|474.86|478.64|474.64|27
1612818520000|2021-02-08 21:08:40|478.89|474.89|478.86|474.86|479.15|475.15|478.72|474.72|17
1612818530000|2021-02-08 21:08:50|478.84|474.84|479.02|475.02|479.07|475.07|478.84|474.84|14
1612818540000|2021-02-08 21:09:00|478.96|474.96|478.95|474.95|479.03|475.03|478.95|474.95|13
1612818550000|2021-02-08 21:09:10|478.61|474.61|478.98|474.98|479|475|478.61|474.61|20
1612818560000|2021-02-08 21:09:20|479|475|479.13|475.13|479.13|475.13|479|475|14
1612818570000|2021-02-08 21:09:30|479.14|475.14|479|475|479.14|475.14|479|475|20
1612818580000|2021-02-08 21:09:40|478.99|474.99|478.81|474.81|478.99|474.99|478.72|474.72|16
1612818590000|2021-02-08 21:09:50|478.84|474.84|478.86|474.86|478.89|474.89|478.81|474.81|27
1612818600000|2021-02-08 21:10:00|478.87|474.87|478.78|474.78|478.87|474.87|478.75|474.75|23
1612818610000|2021-02-08 21:10:10|478.81|474.81|478.6|474.6|478.82|474.82|478.6|474.6|24
1612818620000|2021-02-08 21:10:20|478.61|474.61|478.63|474.63|478.64|474.64|478.55|474.55|20
1612818630000|2021-02-08 21:10:30|478.64|474.64|478.57|474.57|478.64|474.64|478.56|474.56|21
1612818640000|2021-02-08 21:10:40|478.56|474.56|478.59|474.59|478.59|474.59|478.56|474.56|9
1612818650000|2021-02-08 21:10:50|478.58|474.58|478.58|474.58|478.59|474.59|478.58|474.58|13
1612818660000|2021-02-08 21:11:00|478.59|474.59|478.54|474.54|478.65|474.65|478.54|474.54|16
1612818670000|2021-02-08 21:11:10|478.55|474.55|478.63|474.63|478.64|474.64|478.55|474.55|8
1612818680000|2021-02-08 21:11:20|478.62|474.62|478.58|474.58|478.63|474.63|478.58|474.58|9
1612818690000|2021-02-08 21:11:30|478.59|474.59|478.6|474.6|478.6|474.6|478.54|474.54|17
1612818700000|2021-02-08 21:11:40|478.59|474.59|478.56|474.56|478.67|474.67|478.56|474.56|21
1612818710000|2021-02-08 21:11:50|478.57|474.57|478.6|474.6|478.64|474.64|478.54|474.54|21
1612818720000|2021-02-08 21:12:00|478.61|474.61|478.55|474.55|478.63|474.63|478.55|474.55|14
1612818730000|2021-02-08 21:12:10|478.56|474.56|478.55|474.55|478.56|474.56|478.52|474.52|14
1612818740000|2021-02-08 21:12:20|478.56|474.56|478.58|474.58|478.62|474.62|478.53|474.53|19
1612818750000|2021-02-08 21:12:30|478.59|474.59|478.52|474.52|478.6|474.6|478.49|474.49|19
1612818760000|2021-02-08 21:12:40|478.53|474.53|478.59|474.59|478.63|474.63|478.5|474.5|24
1612818770000|2021-02-08 21:12:50|478.6|474.6|478.58|474.58|478.61|474.61|478.57|474.57|14
1612818780000|2021-02-08 21:13:00|478.56|474.56|478.44|474.44|478.59|474.59|478.43|474.43|24
1612818790000|2021-02-08 21:13:10|478.45|474.45|478.37|474.37|478.48|474.48|478.25|474.25|24
1612818800000|2021-02-08 21:13:20|478.38|474.38|478.45|474.45|478.46|474.46|478.33|474.33|17
1612818810000|2021-02-08 21:13:30|478.46|474.46|478.14|474.14|478.47|474.47|478.06|474.06|28
1612818820000|2021-02-08 21:13:40|478.15|474.15|478.14|474.14|478.15|474.15|478.06|474.06|13
1612818830000|2021-02-08 21:13:50|478.08|474.08|478.33|474.33|478.43|474.43|478.08|474.08|20
1612818840000|2021-02-08 21:14:00|478.28|474.28|478.31|474.31|478.37|474.37|478.22|474.22|17
1612818850000|2021-02-08 21:14:10|478.29|474.29|478.39|474.39|478.39|474.39|478.28|474.28|16
1612818860000|2021-02-08 21:14:20|478.34|474.34|478.22|474.22|478.34|474.34|478.2|474.2|27
1612818870000|2021-02-08 21:14:30|478.23|474.23|478.23|474.23|478.23|474.23|478.2|474.2|14
1612818880000|2021-02-08 21:14:40|478.22|474.22|478.14|474.14|478.24|474.24|478.14|474.14|17
1612818890000|2021-02-08 21:14:50|478.15|474.15|478.1|474.1|478.16|474.16|478.08|474.08|20
1612818900000|2021-02-08 21:15:00|478.11|474.11|478.03|474.03|478.11|474.11|477.96|473.96|14
1612818910000|2021-02-08 21:15:10|477.99|473.99|477.92|473.92|477.99|473.99|477.86|473.86|17
1612818920000|2021-02-08 21:15:20|477.94|473.94|477.7|473.7|477.94|473.94|477.7|473.7|21
1612818930000|2021-02-08 21:15:30|477.83|473.83|477.87|473.87|477.88|473.88|477.57|473.57|18
1612818940000|2021-02-08 21:15:40|477.86|473.86|477.53|473.53|477.86|473.86|477.46|473.46|20
1612818950000|2021-02-08 21:15:50|477.59|473.59|477.83|473.83|477.85|473.85|477.58|473.58|29
1612818960000|2021-02-08 21:16:00|477.82|473.82|477.84|473.84|477.86|473.86|477.82|473.82|9
1612818970000|2021-02-08 21:16:10|477.83|473.83|477.84|473.84|477.84|473.84|477.75|473.75|19
1612818980000|2021-02-08 21:16:20|477.83|473.83|477.85|473.85|477.86|473.86|477.75|473.75|11
1612818990000|2021-02-08 21:16:30|478.02|474.02|477.94|473.94|478.08|474.08|477.91|473.91|11
1612819000000|2021-02-08 21:16:40|477.99|473.99|477.92|473.92|478|474|477.84|473.84|21
1612819010000|2021-02-08 21:16:50|477.77|473.77|477.8|473.8|477.8|473.8|477.72|473.72|14
1612819020000|2021-02-08 21:17:00|477.79|473.79|477.72|473.72|477.81|473.81|477.62|473.62|26
1612819030000|2021-02-08 21:17:10|477.68|473.68|477.79|473.79|477.8|473.8|477.68|473.68|15
1612819040000|2021-02-08 21:17:20|477.8|473.8|477.74|473.74|477.8|473.8|477.71|473.71|15
1612819050000|2021-02-08 21:17:30|477.75|473.75|477.85|473.85|477.96|473.96|477.68|473.68|26
1612819060000|2021-02-08 21:17:40|477.84|473.84|477.76|473.76|477.86|473.86|477.71|473.71|25
1612819070000|2021-02-08 21:17:50|477.77|473.77|477.88|473.88|477.95|473.95|477.76|473.76|21
1612819080000|2021-02-08 21:18:00|477.89|473.89|478.41|474.41|478.41|474.41|477.89|473.89|22
1612819090000|2021-02-08 21:18:10|478.4|474.4|478.28|474.28|478.4|474.4|478.04|474.04|23
1612819100000|2021-02-08 21:18:20|478.27|474.27|478.29|474.29|478.29|474.29|478.27|474.27|12
1612819110000|2021-02-08 21:18:30|478.36|474.36|478.3|474.3|478.38|474.38|478.28|474.28|20
1612819120000|2021-02-08 21:18:40|478.28|474.28|478.3|474.3|478.4|474.4|478.26|474.26|25
1612819130000|2021-02-08 21:18:50|478.24|474.24|478.2|474.2|478.28|474.28|478.15|474.15|14
1612819140000|2021-02-08 21:19:00|478.19|474.19|477.98|473.98|478.25|474.25|477.97|473.97|30
1612819150000|2021-02-08 21:19:10|477.99|473.99|477.93|473.93|478.06|474.06|477.83|473.83|27
1612819160000|2021-02-08 21:19:20|477.92|473.92|478.02|474.02|478.04|474.04|477.89|473.89|19
1612819170000|2021-02-08 21:19:30|478.09|474.09|478.03|474.03|478.1|474.1|478.03|474.03|8
1612819180000|2021-02-08 21:19:40|478.02|474.02|478|474|478.08|474.08|478|474|5
1612819190000|2021-02-08 21:19:50|478.03|474.03|477.91|473.91|478.03|474.03|477.91|473.91|13
1612819200000|2021-02-08 21:20:00|477.94|473.94|477.95|473.95|477.98|473.98|477.88|473.88|16
1612819210000|2021-02-08 21:20:10|478.04|474.04|478.05|474.05|478.12|474.12|477.99|473.99|18
1612819220000|2021-02-08 21:20:20|478.07|474.07|478.14|474.14|478.15|474.15|478.07|474.07|8
1612819230000|2021-02-08 21:20:30|478.15|474.15|478.16|474.16|478.17|474.17|478.15|474.15|12
1612819240000|2021-02-08 21:20:40|478.2|474.2|478.72|474.72|478.8|474.8|478.2|474.2|30
1612819250000|2021-02-08 21:20:50|478.73|474.73|478.61|474.61|478.82|474.82|478.61|474.61|16
1612819260000|2021-02-08 21:21:00|478.56|474.56|479.34|475.34|479.34|475.34|478.56|474.56|19
1612819270000|2021-02-08 21:21:10|479.31|475.31|479.48|475.48|479.48|475.48|479.27|475.27|13
1612819280000|2021-02-08 21:21:20|479.5|475.5|479.74|475.74|479.86|475.86|479.5|475.5|25
1612819290000|2021-02-08 21:21:30|479.72|475.72|479.72|475.72|479.72|475.72|479.58|475.58|14
1612819300000|2021-02-08 21:21:40|479.71|475.71|479.67|475.67|479.75|475.75|479.42|475.42|27
1612819310000|2021-02-08 21:21:50|479.59|475.59|479.67|475.67|479.67|475.67|479.58|475.58|13
1612819320000|2021-02-08 21:22:00|479.68|475.68|479.5|475.5|479.68|475.68|479.46|475.46|23
1612819330000|2021-02-08 21:22:10|479.59|475.59|479.57|475.57|479.63|475.63|479.4|475.4|25
1612819340000|2021-02-08 21:22:20|479.58|475.58|479.57|475.57|479.67|475.67|479.53|475.53|15
1612819350000|2021-02-08 21:22:30|479.58|475.58|479.98|475.98|479.99|475.99|479.58|475.58|11
1612819360000|2021-02-08 21:22:40|479.95|475.95|479.69|475.69|479.95|475.95|479.68|475.68|26
1612819370000|2021-02-08 21:22:50|479.67|475.67|479.68|475.68|479.74|475.74|479.58|475.58|27
1612819380000|2021-02-08 21:23:00|479.67|475.67|479.6|475.6|479.74|475.74|479.58|475.58|28
1612819390000|2021-02-08 21:23:10|479.57|475.57|479.65|475.65|479.66|475.66|479.55|475.55|18
1612819400000|2021-02-08 21:23:20|479.66|475.66|479.64|475.64|479.66|475.66|479.58|475.58|7
1612819410000|2021-02-08 21:23:30|479.65|475.65|479.61|475.61|479.65|475.65|479.55|475.55|13
1612819420000|2021-02-08 21:23:40|479.63|475.63|479.6|475.6|479.63|475.63|479.6|475.6|9
1612819430000|2021-02-08 21:23:50|479.62|475.62|479.63|475.63|479.64|475.64|479.56|475.56|19
1612819440000|2021-02-08 21:24:00|479.56|475.56|479.51|475.51|479.63|475.63|479.5|475.5|15
1612819450000|2021-02-08 21:24:10|479.5|475.5|479.33|475.33|479.5|475.5|479.28|475.28|19
1612819460000|2021-02-08 21:24:20|479.37|475.37|479.34|475.34|479.37|475.37|479.32|475.32|13
1612819470000|2021-02-08 21:24:30|479.35|475.35|479.36|475.36|479.6|475.6|479.34|475.34|25
1612819480000|2021-02-08 21:24:40|479.37|475.37|479.37|475.37|479.37|475.37|479.36|475.36|9
1612819490000|2021-02-08 21:24:50|479.38|475.38|479.45|475.45|479.49|475.49|479.38|475.38|11
1612819500000|2021-02-08 21:25:00|479.44|475.44|479.45|475.45|479.45|475.45|479.44|475.44|2
1612819510000|2021-02-08 21:25:10|479.44|475.44|479.44|475.44|479.44|475.44|479.44|475.44|1
1612819520000|2021-02-08 21:25:20|479.45|475.45|479.53|475.53|479.59|475.59|479.44|475.44|22
1612819530000|2021-02-08 21:25:30|479.54|475.54|479.42|475.42|479.54|475.54|479.42|475.42|10
1612819540000|2021-02-08 21:25:40|479.43|475.43|479.43|475.43|479.44|475.44|479.43|475.43|3
1612819550000|2021-02-08 21:25:50|479.44|475.44|479.25|475.25|479.44|475.44|479.25|475.25|23
1612819560000|2021-02-08 21:26:00|479.32|475.32|479.2|475.2|479.32|475.32|478.94|474.94|25
1612819570000|2021-02-08 21:26:10|479.22|475.22|479.21|475.21|479.29|475.29|479.2|475.2|20
1612819580000|2021-02-08 21:26:20|479.2|475.2|479.25|475.25|479.27|475.27|479.16|475.16|21
1612819590000|2021-02-08 21:26:30|479.26|475.26|479.26|475.26|479.37|475.37|479.18|475.18|14
1612819600000|2021-02-08 21:26:40|479.25|475.25|479.58|475.58|479.64|475.64|479.25|475.25|30
1612819610000|2021-02-08 21:26:50|479.59|475.59|479.53|475.53|479.6|475.6|479.47|475.47|13
1612819620000|2021-02-08 21:27:00|479.47|475.47|479.49|475.49|479.54|475.54|479.47|475.47|21
1612819630000|2021-02-08 21:27:10|479.54|475.54|479.36|475.36|479.54|475.54|479.36|475.36|18
1612819640000|2021-02-08 21:27:20|479.37|475.37|479.39|475.39|479.43|475.43|479.34|475.34|21
1612819650000|2021-02-08 21:27:30|479.34|475.34|479.32|475.32|479.38|475.38|479.3|475.3|21
1612819660000|2021-02-08 21:27:40|479.34|475.34|479.35|475.35|479.39|475.39|479.3|475.3|25
1612819670000|2021-02-08 21:27:50|479.36|475.36|479.32|475.32|479.41|475.41|479.3|475.3|18
1612819680000|2021-02-08 21:28:00|479.31|475.31|479.26|475.26|479.37|475.37|479.08|475.08|22
1612819690000|2021-02-08 21:28:10|479.29|475.29|479.46|475.46|479.47|475.47|479.28|475.28|25
1612819700000|2021-02-08 21:28:20|479.49|475.49|479.58|475.58|479.7|475.7|479.49|475.49|14
1612819710000|2021-02-08 21:28:30|479.61|475.61|479.55|475.55|479.61|475.61|479.54|475.54|4
1612819720000|2021-02-08 21:28:40|479.56|475.56|479.81|475.81|479.86|475.86|479.54|475.54|28
1612819730000|2021-02-08 21:28:50|479.82|475.82|479.68|475.68|479.82|475.82|479.66|475.66|18
1612819740000|2021-02-08 21:29:00|479.69|475.69|479.74|475.74|479.74|475.74|479.53|475.53|29
1612819750000|2021-02-08 21:29:10|479.67|475.67|479.7|475.7|479.74|475.74|479.61|475.61|20
1612819760000|2021-02-08 21:29:20|479.71|475.71|479.67|475.67|479.72|475.72|479.64|475.64|19
1612819770000|2021-02-08 21:29:30|479.69|475.69|479.68|475.68|479.7|475.7|479.63|475.63|15
1612819780000|2021-02-08 21:29:40|479.69|475.69|479.59|475.59|479.7|475.7|479.57|475.57|23
1612819790000|2021-02-08 21:29:50|479.6|475.6|479.76|475.76|479.87|475.87|479.6|475.6|12
1612819800000|2021-02-08 21:30:00|479.82|475.82|479.87|475.87|480.08|476.08|479.82|475.82|28
1612819810000|2021-02-08 21:30:10|479.93|475.93|479.9|475.9|479.97|475.97|479.83|475.83|22
1612819820000|2021-02-08 21:30:20|479.92|475.92|480.16|476.16|480.16|476.16|479.84|475.84|20
1612819830000|2021-02-08 21:30:30|480.23|476.23|480.12|476.12|480.34|476.34|480.1|476.1|24
1612819840000|2021-02-08 21:30:40|480.11|476.11|480.14|476.14|480.31|476.31|480.06|476.06|28
1612819850000|2021-02-08 21:30:50|480.21|476.21|480.25|476.25|480.3|476.3|480.17|476.17|25
1612819860000|2021-02-08 21:31:00|480.26|476.26|480.12|476.12|480.35|476.35|480.1|476.1|28
1612819870000|2021-02-08 21:31:10|480.14|476.14|480.19|476.19|480.25|476.25|480.1|476.1|25
1612819880000|2021-02-08 21:31:20|480.21|476.21|480.09|476.09|480.26|476.26|480.05|476.05|19
1612819890000|2021-02-08 21:31:30|480|476|479.79|475.79|480.06|476.06|479.79|475.79|27
1612819900000|2021-02-08 21:31:40|479.8|475.8|479.79|475.79|479.9|475.9|479.72|475.72|28
1612819910000|2021-02-08 21:31:50|479.87|475.87|479.77|475.77|479.89|475.89|479.77|475.77|21
1612819920000|2021-02-08 21:32:00|479.76|475.76|479.87|475.87|479.88|475.88|479.75|475.75|25
1612819930000|2021-02-08 21:32:10|479.88|475.88|479.71|475.71|479.88|475.88|479.71|475.71|17
1612819940000|2021-02-08 21:32:20|479.73|475.73|479.64|475.64|479.73|475.73|479.61|475.61|25
1612819950000|2021-02-08 21:32:30|479.63|475.63|479.72|475.72|479.87|475.87|479.63|475.63|24
1612819960000|2021-02-08 21:32:40|479.7|475.7|479.69|475.69|479.72|475.72|479.3|475.3|27
1612819970000|2021-02-08 21:32:50|479.7|475.7|479.31|475.31|479.7|475.7|479.23|475.23|26
1612819980000|2021-02-08 21:33:00|479.3|475.3|479.2|475.2|479.36|475.36|479.08|475.08|28
1612819990000|2021-02-08 21:33:10|479.23|475.23|478.83|474.83|479.5|475.5|478.83|474.83|33
1612820000000|2021-02-08 21:33:20|478.84|474.84|478.68|474.68|478.84|474.84|478.68|474.68|13
1612820010000|2021-02-08 21:33:30|478.69|474.69|478.47|474.47|478.69|474.69|478.4|474.4|20
1612820020000|2021-02-08 21:33:40|478.46|474.46|478.35|474.35|478.71|474.71|478.35|474.35|15
1612820030000|2021-02-08 21:33:50|478.31|474.31|478.28|474.28|478.31|474.31|478.26|474.26|16
1612820040000|2021-02-08 21:34:00|478.27|474.27|478.22|474.22|478.44|474.44|478.22|474.22|15
1612820050000|2021-02-08 21:34:10|478.23|474.23|478.42|474.42|478.48|474.48|478.23|474.23|20
1612820060000|2021-02-08 21:34:20|478.3|474.3|478.33|474.33|478.33|474.33|477.98|473.98|22
1612820070000|2021-02-08 21:34:30|478.35|474.35|478.51|474.51|478.56|474.56|478.2|474.2|26
1612820080000|2021-02-08 21:34:40|478.54|474.54|478.48|474.48|478.55|474.55|478.31|474.31|24
1612820090000|2021-02-08 21:34:50|478.46|474.46|478.53|474.53|478.71|474.71|478.42|474.42|24
1612820100000|2021-02-08 21:35:00|478.76|474.76|478.7|474.7|478.79|474.79|478.68|474.68|21
1612820110000|2021-02-08 21:35:10|478.67|474.67|478.52|474.52|478.67|474.67|478.52|474.52|9
1612820120000|2021-02-08 21:35:20|478.51|474.51|478.47|474.47|478.66|474.66|478.47|474.47|11
1612820130000|2021-02-08 21:35:30|478.46|474.46|478.48|474.48|478.48|474.48|478.3|474.3|16
1612820140000|2021-02-08 21:35:40|478.47|474.47|478.27|474.27|478.5|474.5|478.13|474.13|17
1612820150000|2021-02-08 21:35:50|478.28|474.28|478.69|474.69|478.69|474.69|478.28|474.28|15
1612820160000|2021-02-08 21:36:00|478.7|474.7|478.6|474.6|478.7|474.7|478.53|474.53|18
1612820170000|2021-02-08 21:36:10|478.62|474.62|478.41|474.41|478.63|474.63|478.28|474.28|15
1612820180000|2021-02-08 21:36:20|478.43|474.43|478.52|474.52|478.54|474.54|478.43|474.43|13
1612820190000|2021-02-08 21:36:30|478.51|474.51|478.34|474.34|478.51|474.51|478.34|474.34|8
1612820200000|2021-02-08 21:36:40|478.35|474.35|478.34|474.34|478.38|474.38|478.03|474.03|25
1612820210000|2021-02-08 21:36:50|478.32|474.32|478.38|474.38|478.38|474.38|478.3|474.3|9
1612820220000|2021-02-08 21:37:00|478.41|474.41|478.26|474.26|478.41|474.41|478.26|474.26|13
1612820230000|2021-02-08 21:37:10|478.27|474.27|478.27|474.27|478.61|474.61|478.27|474.27|10
1612820240000|2021-02-08 21:37:20|478.26|474.26|478.2|474.2|478.27|474.27|478.18|474.18|5
1612820250000|2021-02-08 21:37:30|478.19|474.19|477.94|473.94|478.2|474.2|477.94|473.94|16
1612820260000|2021-02-08 21:37:40|477.95|473.95|478.01|474.01|478.04|474.04|477.95|473.95|19
1612820270000|2021-02-08 21:37:50|478.02|474.02|477.85|473.85|478.02|474.02|477.85|473.85|6
1612820280000|2021-02-08 21:38:00|477.86|473.86|477.99|473.99|478.19|474.19|477.86|473.86|13
1612820290000|2021-02-08 21:38:10|477.98|473.98|477.98|473.98|478.01|474.01|477.98|473.98|3
1612820300000|2021-02-08 21:38:20|478.15|474.15|477.94|473.94|478.15|474.15|477.94|473.94|15
1612820310000|2021-02-08 21:38:30|477.89|473.89|477.89|473.89|477.89|473.89|477.89|473.89|1
1612820320000|2021-02-08 21:38:40|477.9|473.9|478.05|474.05|478.17|474.17|477.87|473.87|11
1612820330000|2021-02-08 21:38:50|478.04|474.04|478.04|474.04|478.04|474.04|477.93|473.93|7
1612820340000|2021-02-08 21:39:00|478.05|474.05|478.01|474.01|478.05|474.05|477.99|473.99|12
1612820350000|2021-02-08 21:39:10|478.02|474.02|478.18|474.18|478.18|474.18|478.02|474.02|12
1612820360000|2021-02-08 21:39:20|478.16|474.16|478.23|474.23|478.42|474.42|478.16|474.16|30
1612820370000|2021-02-08 21:39:30|478.28|474.28|478.31|474.31|478.33|474.33|478.28|474.28|16
1612820380000|2021-02-08 21:39:40|478.32|474.32|478.27|474.27|478.32|474.32|478.23|474.23|14
1612820390000|2021-02-08 21:39:50|478.26|474.26|478.33|474.33|478.33|474.33|478.19|474.19|20
1612820400000|2021-02-08 21:40:00|478.31|474.31|478.22|474.22|478.31|474.31|478.02|474.02|29
1612820410000|2021-02-08 21:40:10|478.24|474.24|478.3|474.3|478.3|474.3|478.24|474.24|22
1612820420000|2021-02-08 21:40:20|478.29|474.29|478.45|474.45|478.45|474.45|478.29|474.29|17
1612820430000|2021-02-08 21:40:30|478.44|474.44|478.58|474.58|478.58|474.58|478.41|474.41|23
1612820440000|2021-02-08 21:40:40|478.73|474.73|478.88|474.88|479.01|475.01|478.73|474.73|23
1612820450000|2021-02-08 21:40:50|478.87|474.87|478.73|474.73|478.89|474.89|478.67|474.67|30
1612820460000|2021-02-08 21:41:00|478.74|474.74|478.69|474.69|478.76|474.76|478.69|474.69|15
1612820470000|2021-02-08 21:41:10|478.67|474.67|478.57|474.57|478.67|474.67|478.54|474.54|18
1612820480000|2021-02-08 21:41:20|478.58|474.58|478.64|474.64|478.65|474.65|478.47|474.47|26
1612820490000|2021-02-08 21:41:30|478.63|474.63|478.58|474.58|478.64|474.64|478.57|474.57|15
1612820500000|2021-02-08 21:41:40|478.56|474.56|478.66|474.66|478.69|474.69|478.56|474.56|30
1612820510000|2021-02-08 21:41:50|478.67|474.67|478.6|474.6|478.67|474.67|478.55|474.55|27
1612820520000|2021-02-08 21:42:00|478.59|474.59|478.73|474.73|478.79|474.79|478.45|474.45|32
1612820530000|2021-02-08 21:42:10|478.75|474.75|478.85|474.85|478.9|474.9|478.71|474.71|29
1612820540000|2021-02-08 21:42:20|478.89|474.89|479.2|475.2|479.2|475.2|478.84|474.84|26
1612820550000|2021-02-08 21:42:30|478.88|474.88|479.18|475.18|479.21|475.21|478.88|474.88|21
1612820560000|2021-02-08 21:42:40|479.19|475.19|479.29|475.29|479.31|475.31|479.16|475.16|21
1612820570000|2021-02-08 21:42:50|479.31|475.31|479.35|475.35|479.36|475.36|479.06|475.06|22
1612820580000|2021-02-08 21:43:00|479.38|475.38|479.3|475.3|479.38|475.38|478.8|474.8|34
1612820590000|2021-02-08 21:43:10|479.32|475.32|479.25|475.25|479.34|475.34|479.13|475.13|35
1612820600000|2021-02-08 21:43:20|479.24|475.24|479.31|475.31|479.36|475.36|479.12|475.12|28
1612820610000|2021-02-08 21:43:30|479.32|475.32|479.31|475.31|479.36|475.36|479.07|475.07|31
1612820620000|2021-02-08 21:43:40|479.29|475.29|479.33|475.33|479.43|475.43|479.28|475.28|23
1612820630000|2021-02-08 21:43:50|479.32|475.32|479.22|475.22|479.32|475.32|479.21|475.21|25
1612820640000|2021-02-08 21:44:00|479.21|475.21|479.17|475.17|479.23|475.23|479.17|475.17|24
1612820650000|2021-02-08 21:44:10|479.16|475.16|479.05|475.05|479.17|475.17|479.04|475.04|25
1612820660000|2021-02-08 21:44:20|479.02|475.02|478.75|474.75|479.03|475.03|478.74|474.74|22
1612820670000|2021-02-08 21:44:30|478.74|474.74|478.72|474.72|478.99|474.99|478.48|474.48|25
1612820680000|2021-02-08 21:44:40|478.65|474.65|478.64|474.64|478.78|474.78|478.46|474.46|31
1612820690000|2021-02-08 21:44:50|478.63|474.63|478.41|474.41|478.65|474.65|478.33|474.33|29
1612820700000|2021-02-08 21:45:00|478.42|474.42|478.58|474.58|478.58|474.58|478.35|474.35|32
1612820710000|2021-02-08 21:45:10|478.57|474.57|478.47|474.47|478.6|474.6|478.46|474.46|29
1612820720000|2021-02-08 21:45:20|478.46|474.46|478.5|474.5|478.56|474.56|478.35|474.35|28
1612820730000|2021-02-08 21:45:30|478.52|474.52|478.49|474.49|478.58|474.58|478.49|474.49|26
1612820740000|2021-02-08 21:45:40|478.52|474.52|478.45|474.45|478.55|474.55|478.42|474.42|26
1612820750000|2021-02-08 21:45:50|478.42|474.42|478.45|474.45|478.45|474.45|478.38|474.38|16
1612820760000|2021-02-08 21:46:00|478.47|474.47|478.54|474.54|478.55|474.55|478.25|474.25|29
1612820770000|2021-02-08 21:46:10|478.52|474.52|478.6|474.6|478.61|474.61|478.5|474.5|20
1612820780000|2021-02-08 21:46:20|478.62|474.62|478.55|474.55|478.62|474.62|478.51|474.51|19
1612820790000|2021-02-08 21:46:30|478.56|474.56|478.36|474.36|478.56|474.56|478.35|474.35|13
1612820800000|2021-02-08 21:46:40|478.4|474.4|478.48|474.48|478.55|474.55|478.4|474.4|23
1612820810000|2021-02-08 21:46:50|478.47|474.47|478.49|474.49|478.49|474.49|478.47|474.47|8
1612820820000|2021-02-08 21:47:00|478.48|474.48|478.39|474.39|478.49|474.49|478.37|474.37|12
1612820830000|2021-02-08 21:47:10|478.4|474.4|478.51|474.51|478.53|474.53|478.38|474.38|30
1612820840000|2021-02-08 21:47:20|478.5|474.5|478.44|474.44|478.51|474.51|478.35|474.35|28
1612820850000|2021-02-08 21:47:30|478.42|474.42|478.36|474.36|478.43|474.43|478.35|474.35|19
1612820860000|2021-02-08 21:47:40|478.34|474.34|478.54|474.54|478.54|474.54|478.34|474.34|9
1612820870000|2021-02-08 21:47:50|478.55|474.55|478.38|474.38|478.6|474.6|478.38|474.38|23
1612820880000|2021-02-08 21:48:00|478.37|474.37|478.35|474.35|478.57|474.57|478.29|474.29|21
1612820890000|2021-02-08 21:48:10|478.36|474.36|478.28|474.28|478.42|474.42|478.28|474.28|16
1612820900000|2021-02-08 21:48:20|478.22|474.22|478.09|474.09|478.22|474.22|478.04|474.04|25
1612820910000|2021-02-08 21:48:30|478.1|474.1|477.91|473.91|478.1|474.1|477.89|473.89|30
1612820920000|2021-02-08 21:48:40|477.9|473.9|478|474|478.05|474.05|477.88|473.88|21
1612820930000|2021-02-08 21:48:50|477.99|473.99|477.97|473.97|477.99|473.99|477.94|473.94|16
1612820940000|2021-02-08 21:49:00|477.95|473.95|477.94|473.94|477.98|473.98|477.93|473.93|13
1612820950000|2021-02-08 21:49:10|477.93|473.93|478|474|478.08|474.08|477.92|473.92|16
1612820960000|2021-02-08 21:49:20|477.98|473.98|477.96|473.96|477.98|473.98|477.93|473.93|17
1612820970000|2021-02-08 21:49:30|477.97|473.97|477.89|473.89|477.98|473.98|477.82|473.82|10
1612820980000|2021-02-08 21:49:40|477.9|473.9|477.85|473.85|477.93|473.93|477.82|473.82|21
1612820990000|2021-02-08 21:49:50|477.83|473.83|477.87|473.87|477.87|473.87|477.8|473.8|18
1612821000000|2021-02-08 21:50:00|477.86|473.86|477.39|473.39|477.87|473.87|477.39|473.39|15
1612821010000|2021-02-08 21:50:10|477.36|473.36|477.14|473.14|477.46|473.46|477.13|473.13|32
1612821020000|2021-02-08 21:50:20|477.13|473.13|477.13|473.13|477.62|473.62|477.03|473.03|29
1612821030000|2021-02-08 21:50:30|477.11|473.11|476.9|472.9|477.11|473.11|476.87|472.87|21
1612821040000|2021-02-08 21:50:40|476.92|472.92|476.86|472.86|476.92|472.92|476.82|472.82|16
1612821050000|2021-02-08 21:50:50|476.82|472.82|476.94|472.94|476.94|472.94|476.82|472.82|21
1612821060000|2021-02-08 21:51:00|476.97|472.97|477.17|473.17|477.17|473.17|476.93|472.93|20
1612821070000|2021-02-08 21:51:10|477.18|473.18|477.3|473.3|477.4|473.4|477.18|473.18|17
1612821080000|2021-02-08 21:51:20|477.29|473.29|477.6|473.6|477.6|473.6|477.25|473.25|27
1612821090000|2021-02-08 21:51:30|477.59|473.59|477.48|473.48|477.77|473.77|477.47|473.47|30
1612821100000|2021-02-08 21:51:40|477.46|473.46|477.32|473.32|477.57|473.57|477.32|473.32|29
1612821110000|2021-02-08 21:51:50|477.35|473.35|477.27|473.27|477.35|473.35|477.26|473.26|23
1612821120000|2021-02-08 21:52:00|477.26|473.26|477.35|473.35|477.36|473.36|477.24|473.24|16
1612821130000|2021-02-08 21:52:10|477.36|473.36|477.45|473.45|477.49|473.49|477.34|473.34|14
1612821140000|2021-02-08 21:52:20|477.47|473.47|477.5|473.5|477.55|473.55|477.46|473.46|23
1612821150000|2021-02-08 21:52:30|477.51|473.51|477.52|473.52|477.53|473.53|477.25|473.25|20
1612821160000|2021-02-08 21:52:40|477.51|473.51|477.54|473.54|477.54|473.54|477.24|473.24|24
1612821170000|2021-02-08 21:52:50|477.5|473.5|477.56|473.56|477.56|473.56|477.49|473.49|14
1612821180000|2021-02-08 21:53:00|477.55|473.55|477.35|473.35|477.56|473.56|477.27|473.27|23
1612821190000|2021-02-08 21:53:10|477.36|473.36|477.48|473.48|477.48|473.48|477.33|473.33|18
1612821200000|2021-02-08 21:53:20|477.47|473.47|477.32|473.32|477.48|473.48|477.32|473.32|16
1612821210000|2021-02-08 21:53:30|477.31|473.31|477.27|473.27|477.32|473.32|477.25|473.25|16
1612821220000|2021-02-08 21:53:40|477.23|473.23|477.13|473.13|477.33|473.33|477.13|473.13|16
1612821230000|2021-02-08 21:53:50|477.17|473.17|477.1|473.1|477.29|473.29|477.1|473.1|24
1612821240000|2021-02-08 21:54:00|477.13|473.13|477.16|473.16|477.2|473.2|477.09|473.09|21
1612821250000|2021-02-08 21:54:10|477.15|473.15|477.01|473.01|477.16|473.16|477.01|473.01|15
1612821260000|2021-02-08 21:54:20|477.02|473.02|476.9|472.9|477.02|473.02|476.89|472.89|17
1612821270000|2021-02-08 21:54:30|476.89|472.89|477.03|473.03|477.04|473.04|476.89|472.89|22
1612821280000|2021-02-08 21:54:40|477.02|473.02|477.26|473.26|477.3|473.3|477.02|473.02|16
1612821290000|2021-02-08 21:54:50|477.34|473.34|477.33|473.33|477.41|473.41|477.25|473.25|22
1612821300000|2021-02-08 21:55:00|477.34|473.34|477.42|473.42|477.64|473.64|477.34|473.34|22
1612821310000|2021-02-08 21:55:10|477.45|473.45|477.26|473.26|477.45|473.45|477.26|473.26|26
1612821320000|2021-02-08 21:55:20|477.25|473.25|477.35|473.35|477.57|473.57|477.25|473.25|17
1612821330000|2021-02-08 21:55:30|477.34|473.34|477.39|473.39|477.4|473.4|477.32|473.32|25
1612821340000|2021-02-08 21:55:40|477.4|473.4|477.37|473.37|477.4|473.4|477.35|473.35|10
1612821350000|2021-02-08 21:55:50|477.38|473.38|477.23|473.23|477.38|473.38|477.22|473.22|20
1612821360000|2021-02-08 21:56:00|477.24|473.24|477.25|473.25|477.28|473.28|477.19|473.19|16
1612821370000|2021-02-08 21:56:10|477.27|473.27|477.24|473.24|477.28|473.28|477.19|473.19|22
1612821380000|2021-02-08 21:56:20|477.25|473.25|477.21|473.21|477.27|473.27|477.19|473.19|22
1612821390000|2021-02-08 21:56:30|477.2|473.2|477.25|473.25|477.25|473.25|477.18|473.18|5
1612821400000|2021-02-08 21:56:40|477.22|473.22|477.28|473.28|477.29|473.29|477.13|473.13|16
1612821410000|2021-02-08 21:56:50|477.27|473.27|477.03|473.03|477.27|473.27|477|473|6
1612821420000|2021-02-08 21:57:00|477.09|473.09|477.2|473.2|477.2|473.2|476.99|472.99|11
1612821430000|2021-02-08 21:57:10|477.21|473.21|477.44|473.44|477.44|473.44|477.21|473.21|21
1612821440000|2021-02-08 21:57:20|477.37|473.37|477.52|473.52|477.54|473.54|477.37|473.37|21
1612821450000|2021-02-08 21:57:30|477.49|473.49|477.39|473.39|477.5|473.5|477.37|473.37|23
1612821460000|2021-02-08 21:57:40|477.43|473.43|477.77|473.77|477.81|473.81|477.43|473.43|31
1612821470000|2021-02-08 21:57:50|477.83|473.83|478|474|478.03|474.03|477.83|473.83|31
1612821480000|2021-02-08 21:58:00|478.02|474.02|477.87|473.87|478.06|474.06|477.58|473.58|32
1612821490000|2021-02-08 21:58:10|477.75|473.75|477.86|473.86|477.87|473.87|477.75|473.75|19
1612821500000|2021-02-08 21:58:20|477.85|473.85|477.81|473.81|477.87|473.87|477.8|473.8|13
1612821510000|2021-02-08 21:58:30|477.78|473.78|477.73|473.73|477.85|473.85|477.73|473.73|28
1612821520000|2021-02-08 21:58:40|477.72|473.72|477.7|473.7|477.79|473.79|477.64|473.64|31
1612821530000|2021-02-08 21:58:50|477.71|473.71|477.78|473.78|477.8|473.8|477.71|473.71|27
1612821540000|2021-02-08 21:59:00|477.77|473.77|477.84|473.84|477.85|473.85|477.74|473.74|21
1612821550000|2021-02-08 21:59:10|477.8|473.8|477.92|473.92|477.92|473.92|477.7|473.7|24
1612821560000|2021-02-08 21:59:20|477.91|473.91|477.9|473.9|478.01|474.01|477.85|473.85|21
1612821570000|2021-02-08 21:59:30|477.91|473.91|477.75|473.75|477.91|473.91|477.72|473.72|24
1612821580000|2021-02-08 21:59:40|477.74|473.74|477.73|473.73|477.75|473.75|477.6|473.6|18
1612821590000|2021-02-08 21:59:50|477.72|473.72|477.73|473.73|477.74|473.74|477.69|473.69|19
1612821600000|2021-02-08 22:00:00|477.72|473.72|477.72|473.72|477.77|473.77|477.7|473.7|13
1612821610000|2021-02-08 22:00:10|477.71|473.71|477.64|473.64|477.79|473.79|477.63|473.63|23
1612821620000|2021-02-08 22:00:20|477.62|473.62|477.62|473.62|477.66|473.66|477.61|473.61|18
1612821630000|2021-02-08 22:00:30|477.64|473.64|477.75|473.75|477.78|473.78|477.64|473.64|25
1612821640000|2021-02-08 22:00:40|477.73|473.73|477.86|473.86|477.86|473.86|477.73|473.73|20
1612821650000|2021-02-08 22:00:50|477.83|473.83|477.75|473.75|477.86|473.86|477.75|473.75|18
1612821660000|2021-02-08 22:01:00|477.76|473.76|477.77|473.77|477.78|473.78|477.73|473.73|16
1612821670000|2021-02-08 22:01:10|477.76|473.76|477.8|473.8|477.81|473.81|477.74|473.74|24
1612821680000|2021-02-08 22:01:20|477.81|473.81|477.75|473.75|477.82|473.82|477.75|473.75|15
1612821690000|2021-02-08 22:01:30|477.74|473.74|477.76|473.76|477.77|473.77|477.71|473.71|16
1612821700000|2021-02-08 22:01:40|477.73|473.73|477.8|473.8|477.81|473.81|477.73|473.73|17
1612821710000|2021-02-08 22:01:50|477.78|473.78|477.98|473.98|477.98|473.98|477.78|473.78|20
1612821720000|2021-02-08 22:02:00|477.99|473.99|478.12|474.12|478.12|474.12|477.99|473.99|19
1612821730000|2021-02-08 22:02:10|478.15|474.15|478.14|474.14|478.16|474.16|478.04|474.04|23
1612821740000|2021-02-08 22:02:20|478.13|474.13|478.36|474.36|478.49|474.49|478.13|474.13|26
1612821750000|2021-02-08 22:02:30|478.38|474.38|478.47|474.47|478.48|474.48|478.38|474.38|11
1612821760000|2021-02-08 22:02:40|478.45|474.45|478.6|474.6|478.66|474.66|478.45|474.45|23
1612821770000|2021-02-08 22:02:50|478.62|474.62|478.61|474.61|478.64|474.64|478.59|474.59|15
1612821780000|2021-02-08 22:03:00|478.62|474.62|478.7|474.7|478.74|474.74|478.61|474.61|19
1612821790000|2021-02-08 22:03:10|478.87|474.87|478.76|474.76|478.91|474.91|478.66|474.66|27
1612821800000|2021-02-08 22:03:20|478.78|474.78|478.87|474.87|478.87|474.87|478.78|474.78|26
1612821810000|2021-02-08 22:03:30|478.89|474.89|478.86|474.86|478.91|474.91|478.86|474.86|26
1612821820000|2021-02-08 22:03:40|478.9|474.9|479|475|479.01|475.01|478.87|474.87|26
1612821830000|2021-02-08 22:03:50|479.01|475.01|478.95|474.95|479.06|475.06|478.93|474.93|32
1612821840000|2021-02-08 22:04:00|478.93|474.93|479.07|475.07|479.08|475.08|478.89|474.89|18
1612821850000|2021-02-08 22:04:10|479.08|475.08|478.95|474.95|479.08|475.08|478.81|474.81|22
1612821860000|2021-02-08 22:04:20|478.93|474.93|478.7|474.7|478.94|474.94|478.62|474.62|30
1612821870000|2021-02-08 22:04:30|478.71|474.71|478.68|474.68|478.71|474.71|478.64|474.64|14
1612821880000|2021-02-08 22:04:40|478.69|474.69|478.65|474.65|478.71|474.71|478.65|474.65|9
1612821890000|2021-02-08 22:04:50|478.66|474.66|478.67|474.67|478.69|474.69|478.66|474.66|9
1612821900000|2021-02-08 22:05:00|478.7|474.7|478.68|474.68|478.71|474.71|478.64|474.64|13
1612821910000|2021-02-08 22:05:10|478.67|474.67|478.52|474.52|478.67|474.67|478.52|474.52|19
1612821920000|2021-02-08 22:05:20|478.49|474.49|478.2|474.2|478.54|474.54|478.1|474.1|24
1612821930000|2021-02-08 22:05:30|478.21|474.21|477.89|473.89|478.21|474.21|477.87|473.87|12
1612821940000|2021-02-08 22:05:40|477.9|473.9|477.22|473.22|477.9|473.9|477.22|473.22|21
1612821950000|2021-02-08 22:05:50|477.28|473.28|477.43|473.43|477.43|473.43|477.2|473.2|16
1612821960000|2021-02-08 22:06:00|477.39|473.39|477.5|473.5|477.52|473.52|477.39|473.39|17
1612821970000|2021-02-08 22:06:10|477.51|473.51|477.53|473.53|477.63|473.63|477.48|473.48|20
1612821980000|2021-02-08 22:06:20|477.55|473.55|477.45|473.45|477.56|473.56|477.44|473.44|14
1612821990000|2021-02-08 22:06:30|477.49|473.49|477.49|473.49|477.57|473.57|477.49|473.49|20
1612822000000|2021-02-08 22:06:40|477.48|473.48|477.39|473.39|477.48|473.48|477.27|473.27|27
1612822010000|2021-02-08 22:06:50|477.4|473.4|477.47|473.47|477.49|473.49|477.38|473.38|19
1612822020000|2021-02-08 22:07:00|477.48|473.48|477.42|473.42|477.57|473.57|477.42|473.42|21
1612822030000|2021-02-08 22:07:10|477.49|473.49|477.53|473.53|477.56|473.56|477.49|473.49|8
1612822040000|2021-02-08 22:07:20|477.54|473.54|477.41|473.41|477.55|473.55|477.3|473.3|13
1612822050000|2021-02-08 22:07:30|477.4|473.4|477.03|473.03|477.4|473.4|476.85|472.85|18
1612822060000|2021-02-08 22:07:40|477.01|473.01|477.11|473.11|477.32|473.32|476.98|472.98|13
1612822070000|2021-02-08 22:07:50|477.1|473.1|477.32|473.32|477.45|473.45|477.07|473.07|22
1612822080000|2021-02-08 22:08:00|477.35|473.35|477.5|473.5|477.55|473.55|477.2|473.2|25
1612822090000|2021-02-08 22:08:10|477.53|473.53|477.45|473.45|477.53|473.53|477.38|473.38|22
1612822100000|2021-02-08 22:08:20|477.46|473.46|477.45|473.45|477.48|473.48|477.45|473.45|9
1612822110000|2021-02-08 22:08:30|477.48|473.48|477.53|473.53|477.53|473.53|477.45|473.45|24
1612822120000|2021-02-08 22:08:40|477.55|473.55|477.64|473.64|477.75|473.75|477.55|473.55|27
1612822130000|2021-02-08 22:08:50|477.65|473.65|477.87|473.87|477.87|473.87|477.65|473.65|23
1612822140000|2021-02-08 22:09:00|477.86|473.86|478|474|478.02|474.02|477.85|473.85|15
1612822150000|2021-02-08 22:09:10|478.03|474.03|478.06|474.06|478.08|474.08|477.98|473.98|24
1612822160000|2021-02-08 22:09:20|478.07|474.07|478.11|474.11|478.12|474.12|478.05|474.05|18
1612822170000|2021-02-08 22:09:30|478.13|474.13|478.24|474.24|478.24|474.24|478.07|474.07|26
1612822180000|2021-02-08 22:09:40|478.2|474.2|478|474|478.24|474.24|478|474|27
1612822190000|2021-02-08 22:09:50|478.01|474.01|477.77|473.77|478.02|474.02|477.74|473.74|28
1612822200000|2021-02-08 22:10:00|477.81|473.81|478.01|474.01|478.02|474.02|477.81|473.81|26
1612822210000|2021-02-08 22:10:10|478.02|474.02|478.24|474.24|478.24|474.24|478|474|17
1612822220000|2021-02-08 22:10:20|478.23|474.23|478.47|474.47|478.47|474.47|478.08|474.08|22
1612822230000|2021-02-08 22:10:30|478.43|474.43|478.4|474.4|478.53|474.53|478.37|474.37|24
1612822240000|2021-02-08 22:10:40|478.36|474.36|478.07|474.07|478.42|474.42|478.07|474.07|8
1612822250000|2021-02-08 22:10:50|478.04|474.04|477.87|473.87|478.05|474.05|477.84|473.84|16
1612822260000|2021-02-08 22:11:00|477.69|473.69|477.65|473.65|477.86|473.86|477.49|473.49|16
1612822270000|2021-02-08 22:11:10|477.68|473.68|477.63|473.63|477.81|473.81|477.62|473.62|10
1612822280000|2021-02-08 22:11:20|477.76|473.76|477.6|473.6|477.76|473.76|477.54|473.54|25
1612822290000|2021-02-08 22:11:30|477.49|473.49|477.44|473.44|477.6|473.6|477.43|473.43|30
1612822300000|2021-02-08 22:11:40|477.41|473.41|477.32|473.32|477.42|473.42|477.31|473.31|19
1612822310000|2021-02-08 22:11:50|477.33|473.33|477.31|473.31|477.33|473.33|477.26|473.26|17
1612822320000|2021-02-08 22:12:00|477.3|473.3|477.25|473.25|477.32|473.32|477.24|473.24|16
1612822330000|2021-02-08 22:12:10|477.27|473.27|477.22|473.22|477.27|473.27|477.17|473.17|16
1612822340000|2021-02-08 22:12:20|477.14|473.14|477.24|473.24|477.26|473.26|477.14|473.14|22
1612822350000|2021-02-08 22:12:30|477.16|473.16|477.2|473.2|477.24|473.24|477.16|473.16|8
1612822360000|2021-02-08 22:12:40|477.21|473.21|477.17|473.17|477.23|473.23|477.13|473.13|8
1612822370000|2021-02-08 22:12:50|477.14|473.14|477.21|473.21|477.24|473.24|477.11|473.11|16
1612822380000|2021-02-08 22:13:00|477.17|473.17|477.2|473.2|477.22|473.22|477.17|473.17|6
1612822390000|2021-02-08 22:13:10|477.15|473.15|477.13|473.13|477.16|473.16|477.11|473.11|9
1612822400000|2021-02-08 22:13:20|477.17|473.17|477.08|473.08|477.17|473.17|477|473|14
1612822410000|2021-02-08 22:13:30|477.09|473.09|477.13|473.13|477.13|473.13|477.08|473.08|17
1612822420000|2021-02-08 22:13:40|477.12|473.12|477.05|473.05|477.12|473.12|477|473|16
1612822430000|2021-02-08 22:13:50|477.01|473.01|477|473|477.06|473.06|476.99|472.99|18
1612822440000|2021-02-08 22:14:00|477.05|473.05|477.26|473.26|477.26|473.26|477|473|17
1612822450000|2021-02-08 22:14:10|477.24|473.24|477.2|473.2|477.27|473.27|477.2|473.2|12
1612822460000|2021-02-08 22:14:20|477.19|473.19|477.13|473.13|477.21|473.21|477.13|473.13|3
1612822470000|2021-02-08 22:14:30|477.12|473.12|477.12|473.12|477.15|473.15|477.12|473.12|5
1612822480000|2021-02-08 22:14:40|477.15|473.15|477.16|473.16|477.16|473.16|477.11|473.11|10
1612822490000|2021-02-08 22:14:50|477.13|473.13|477.18|473.18|477.18|473.18|477.13|473.13|11
1612822500000|2021-02-08 22:15:00|477.17|473.17|477.17|473.17|477.19|473.19|477.14|473.14|14
1612822510000|2021-02-08 22:15:10|477.14|473.14|477.13|473.13|477.19|473.19|477.13|473.13|11
1612822520000|2021-02-08 22:15:20|477.12|473.12|477.13|473.13|477.14|473.14|477.12|473.12|8
1612822530000|2021-02-08 22:15:30|477.11|473.11|477.18|473.18|477.18|473.18|477.08|473.08|5
1612822540000|2021-02-08 22:15:40|477.17|473.17|476.68|472.68|477.18|473.18|476.68|472.68|6
1612822550000|2021-02-08 22:15:50|476.82|472.82|477.1|473.1|477.2|473.2|476.82|472.82|17
1612822560000|2021-02-08 22:16:00|477.17|473.17|477.14|473.14|477.17|473.17|477.1|473.1|13
1612822570000|2021-02-08 22:16:10|477.12|473.12|477.16|473.16|477.17|473.17|477.12|473.12|7
1612822580000|2021-02-08 22:16:20|477.14|473.14|477.15|473.15|477.16|473.16|477.11|473.11|12
1612822590000|2021-02-08 22:16:30|477.14|473.14|477.03|473.03|477.18|473.18|477.02|473.02|9
1612822600000|2021-02-08 22:16:40|477.02|473.02|476.73|472.73|477.03|473.03|476.73|472.73|16
1612822610000|2021-02-08 22:16:50|476.74|472.74|476.49|472.49|476.74|472.74|476.45|472.45|15
1612822620000|2021-02-08 22:17:00|476.52|472.52|476.51|472.51|476.53|472.53|476.49|472.49|9
1612822630000|2021-02-08 22:17:10|476.5|472.5|476.3|472.3|476.54|472.54|476.3|472.3|11
1612822640000|2021-02-08 22:17:20|476.34|472.34|476.26|472.26|476.36|472.36|476.21|472.21|8
1612822650000|2021-02-08 22:17:30|476.23|472.23|476.23|472.23|476.32|472.32|476.23|472.23|11
1612822660000|2021-02-08 22:17:40|476.25|472.25|476.32|472.32|476.34|472.34|476.24|472.24|11
1612822670000|2021-02-08 22:17:50|476.34|472.34|476.43|472.43|476.43|472.43|476.3|472.3|11
1612822680000|2021-02-08 22:18:00|476.42|472.42|476.55|472.55|476.62|472.62|476.33|472.33|27
1612822690000|2021-02-08 22:18:10|476.54|472.54|476.53|472.53|476.56|472.56|476.51|472.51|15
1612822700000|2021-02-08 22:18:20|476.52|472.52|476.65|472.65|476.65|472.65|476.49|472.49|7
1612822710000|2021-02-08 22:18:30|476.68|472.68|476.68|472.68|476.85|472.85|476.65|472.65|11
1612822720000|2021-02-08 22:18:40|476.7|472.7|476.44|472.44|476.89|472.89|476.29|472.29|18
1612822730000|2021-02-08 22:18:50|476.76|472.76|476.56|472.56|476.76|472.76|476.48|472.48|15
1612822740000|2021-02-08 22:19:00|476.55|472.55|476.49|472.49|476.59|472.59|476.49|472.49|17
1612822750000|2021-02-08 22:19:10|476.55|472.55|476.59|472.59|476.59|472.59|476.49|472.49|12
1612822760000|2021-02-08 22:19:20|476.58|472.58|476.73|472.73|476.73|472.73|476.58|472.58|16
1612822770000|2021-02-08 22:19:30|476.7|472.7|476.78|472.78|476.84|472.84|476.67|472.67|15
1612822780000|2021-02-08 22:19:40|476.82|472.82|476.88|472.88|476.88|472.88|476.76|472.76|10
1612822790000|2021-02-08 22:19:50|476.87|472.87|476.91|472.91|476.93|472.93|476.86|472.86|15
1612822800000|2021-02-08 22:20:00|476.92|472.92|476.86|472.86|476.97|472.97|476.85|472.85|16
1612822810000|2021-02-08 22:20:10|476.87|472.87|476.66|472.66|476.87|472.87|476.58|472.58|26
1612822820000|2021-02-08 22:20:20|476.63|472.63|476.64|472.64|476.71|472.71|476.62|472.62|18
1612822830000|2021-02-08 22:20:30|476.65|472.65|476.81|472.81|476.81|472.81|476.59|472.59|16
1612822840000|2021-02-08 22:20:40|476.84|472.84|476.96|472.96|476.96|472.96|476.84|472.84|10
1612822850000|2021-02-08 22:20:50|476.95|472.95|476.93|472.93|476.96|472.96|476.93|472.93|12
1612822860000|2021-02-08 22:21:00|476.94|472.94|476.93|472.93|476.95|472.95|476.92|472.92|10
1612822870000|2021-02-08 22:21:10|476.95|472.95|476.98|472.98|476.98|472.98|476.95|472.95|13
1612822880000|2021-02-08 22:21:20|476.97|472.97|476.95|472.95|476.98|472.98|476.91|472.91|11
1612822890000|2021-02-08 22:21:30|476.92|472.92|476.92|472.92|476.92|472.92|476.88|472.88|20
1612822900000|2021-02-08 22:21:40|476.91|472.91|477.02|473.02|477.03|473.03|476.91|472.91|23
1612822910000|2021-02-08 22:21:50|477|473|477.01|473.01|477.02|473.02|476.92|472.92|23
1612822920000|2021-02-08 22:22:00|476.92|472.92|476.98|472.98|477.01|473.01|476.92|472.92|14
1612822930000|2021-02-08 22:22:10|477.01|473.01|476.97|472.97|477.02|473.02|476.93|472.93|8
1612822940000|2021-02-08 22:22:20|476.93|472.93|476.73|472.73|476.93|472.93|476.73|472.73|11
1612822950000|2021-02-08 22:22:30|476.72|472.72|476.65|472.65|476.73|472.73|476.63|472.63|16
1612822960000|2021-02-08 22:22:40|476.61|472.61|476.62|472.62|476.65|472.65|476.6|472.6|21
1612822970000|2021-02-08 22:22:50|476.64|472.64|476.69|472.69|476.71|472.71|476.64|472.64|14
1612822980000|2021-02-08 22:23:00|476.68|472.68|476.7|472.7|476.74|472.74|476.68|472.68|16
1612822990000|2021-02-08 22:23:10|476.79|472.79|476.75|472.75|476.82|472.82|476.72|472.72|11
1612823000000|2021-02-08 22:23:20|476.81|472.81|476.75|472.75|476.81|472.81|476.75|472.75|7
1612823010000|2021-02-08 22:23:30|476.76|472.76|476.87|472.87|476.92|472.92|476.76|472.76|9
1612823020000|2021-02-08 22:23:40|476.96|472.96|477.28|473.28|477.29|473.29|476.92|472.92|17
1612823030000|2021-02-08 22:23:50|477.29|473.29|477.39|473.39|477.39|473.39|477.29|473.29|7
1612823040000|2021-02-08 22:24:00|477.38|473.38|477.39|473.39|477.39|473.39|477.38|473.38|2
1612823050000|2021-02-08 22:24:10|477.38|473.38|477.31|473.31|477.38|473.38|477.29|473.29|10
1612823060000|2021-02-08 22:24:20|477.32|473.32|477.29|473.29|477.32|473.32|477.29|473.29|4
1612823070000|2021-02-08 22:24:30|477.3|473.3|477.31|473.31|477.32|473.32|477.29|473.29|10
1612823080000|2021-02-08 22:24:40|477.29|473.29|477.3|473.3|477.33|473.33|477.28|473.28|7
1612823090000|2021-02-08 22:24:50|477.28|473.28|477.32|473.32|477.32|473.32|477.28|473.28|7
1612823100000|2021-02-08 22:25:00|477.31|473.31|477.32|473.32|477.32|473.32|477.31|473.31|6
1612823110000|2021-02-08 22:25:10|477.31|473.31|477.31|473.31|477.31|473.31|477.31|473.31|1
1612823120000|2021-02-08 22:25:20|477.32|473.32|477.3|473.3|477.32|473.32|477.3|473.3|8
1612823130000|2021-02-08 22:25:30|477.31|473.31|477.41|473.41|477.41|473.41|477.3|473.3|7
1612823140000|2021-02-08 22:25:40|477.42|473.42|477.44|473.44|477.44|473.44|477.41|473.41|13
1612823150000|2021-02-08 22:25:50|477.43|473.43|477.43|473.43|477.44|473.44|477.43|473.43|3
1612823160000|2021-02-08 22:26:00|477.44|473.44|477.59|473.59|477.59|473.59|477.44|473.44|13
1612823170000|2021-02-08 22:26:10|477.57|473.57|477.63|473.63|477.65|473.65|477.57|473.57|4
1612823180000|2021-02-08 22:26:20|477.62|473.62|477.48|473.48|477.63|473.63|477.42|473.42|19
1612823190000|2021-02-08 22:26:30|477.47|473.47|477.46|473.46|477.5|473.5|477.46|473.46|11
1612823200000|2021-02-08 22:26:40|477.51|473.51|477.66|473.66|477.74|473.74|477.51|473.51|15
1612823210000|2021-02-08 22:26:50|477.65|473.65|477.67|473.67|477.67|473.67|477.64|473.64|5
1612823220000|2021-02-08 22:27:00|477.66|473.66|477.66|473.66|477.66|473.66|477.65|473.65|15
1612823230000|2021-02-08 22:27:10|477.65|473.65|477.44|473.44|477.68|473.68|477.43|473.43|17
1612823240000|2021-02-08 22:27:20|477.46|473.46|477.46|473.46|477.47|473.47|477.46|473.46|3
1612823250000|2021-02-08 22:27:30|477.55|473.55|477.56|473.56|477.58|473.58|477.55|473.55|3
1612823270000|2021-02-08 22:27:50|477.7|473.7|477.7|473.7|477.7|473.7|477.7|473.7|1
1612823280000|2021-02-08 22:28:00|477.68|473.68|477.68|473.68|477.68|473.68|477.68|473.68|1
1612823290000|2021-02-08 22:28:10|477.69|473.69|477.62|473.62|477.69|473.69|477.61|473.61|7
1612823320000|2021-02-08 22:28:40|477.61|473.61|477.6|473.6|477.61|473.61|477.5|473.5|14
1612823330000|2021-02-08 22:28:50|477.59|473.59|477.65|473.65|477.66|473.66|477.59|473.59|17
1612823340000|2021-02-08 22:29:00|477.63|473.63|477.62|473.62|477.64|473.64|477.57|473.57|17
1612823350000|2021-02-08 22:29:10|477.59|473.59|477.63|473.63|477.63|473.63|477.59|473.59|16
1612823360000|2021-02-08 22:29:20|477.6|473.6|477.61|473.61|477.63|473.63|477.58|473.58|14
1612823370000|2021-02-08 22:29:30|477.6|473.6|477.63|473.63|477.63|473.63|477.58|473.58|10
1612823380000|2021-02-08 22:29:40|477.64|473.64|477.63|473.63|477.64|473.64|477.63|473.63|2
1612823390000|2021-02-08 22:29:50|477.64|473.64|477.64|473.64|477.64|473.64|477.64|473.64|1
1612823400000|2021-02-08 22:30:00|477.65|473.65|477.63|473.63|477.65|473.65|477.6|473.6|8
1612823410000|2021-02-08 22:30:10|477.6|473.6|477.6|473.6|477.63|473.63|477.6|473.6|9
1612823420000|2021-02-08 22:30:20|477.63|473.63|477.6|473.6|477.63|473.63|477.6|473.6|2
1612823430000|2021-02-08 22:30:30|477.61|473.61|477.61|473.61|477.61|473.61|477.61|473.61|1
1612823440000|2021-02-08 22:30:40|477.65|473.65|477.65|473.65|477.66|473.66|477.61|473.61|7
1612823450000|2021-02-08 22:30:50|477.61|473.61|477.64|473.64|477.66|473.66|477.6|473.6|17
1612823460000|2021-02-08 22:31:00|477.65|473.65|477.6|473.6|477.65|473.65|477.59|473.59|9
1612823470000|2021-02-08 22:31:10|477.58|473.58|477.48|473.48|477.61|473.61|477.41|473.41|16
1612823480000|2021-02-08 22:31:20|477.41|473.41|477.48|473.48|477.5|473.5|477.4|473.4|19
1612823490000|2021-02-08 22:31:30|477.41|473.41|477.44|473.44|477.51|473.51|477.41|473.41|24
1612823500000|2021-02-08 22:31:40|477.51|473.51|477.49|473.49|477.51|473.51|477.41|473.41|8
1612823510000|2021-02-08 22:31:50|477.53|473.53|477.51|473.51|477.56|473.56|477.51|473.51|3
1612823520000|2021-02-08 22:32:00|477.54|473.54|477.92|473.92|477.93|473.93|477.51|473.51|16
1612823530000|2021-02-08 22:32:10|477.93|473.93|477.92|473.92|477.99|473.99|477.91|473.91|15
1612823540000|2021-02-08 22:32:20|477.91|473.91|477.83|473.83|478.05|474.05|477.83|473.83|21
1612823550000|2021-02-08 22:32:30|477.81|473.81|477.91|473.91|477.92|473.92|477.81|473.81|15
1612823560000|2021-02-08 22:32:40|477.89|473.89|477.95|473.95|477.96|473.96|477.88|473.88|19
1612823570000|2021-02-08 22:32:50|477.94|473.94|477.95|473.95|477.96|473.96|477.92|473.92|13
1612823580000|2021-02-08 22:33:00|477.92|473.92|477.92|473.92|477.98|473.98|477.89|473.89|22
1612823590000|2021-02-08 22:33:10|477.93|473.93|477.87|473.87|477.94|473.94|477.87|473.87|17
1612823600000|2021-02-08 22:33:20|477.86|473.86|477.68|473.68|477.86|473.86|477.68|473.68|18
1612823610000|2021-02-08 22:33:30|477.7|473.7|477.82|473.82|477.84|473.84|477.68|473.68|20
1612823620000|2021-02-08 22:33:40|477.81|473.81|477.81|473.81|477.86|473.86|477.81|473.81|11
1612823630000|2021-02-08 22:33:50|477.74|473.74|477.81|473.81|477.81|473.81|477.74|473.74|4
1612823640000|2021-02-08 22:34:00|477.82|473.82|477.92|473.92|477.92|473.92|477.82|473.82|17
1612823650000|2021-02-08 22:34:10|477.91|473.91|477.93|473.93|477.94|473.94|477.9|473.9|16
1612823660000|2021-02-08 22:34:20|477.92|473.92|477.95|473.95|477.96|473.96|477.92|473.92|12
1612823670000|2021-02-08 22:34:30|477.94|473.94|478.01|474.01|478.05|474.05|477.91|473.91|11
1612823680000|2021-02-08 22:34:40|478.02|474.02|478.02|474.02|478.02|474.02|477.93|473.93|7
1612823690000|2021-02-08 22:34:50|478.01|474.01|477.91|473.91|478.01|474.01|477.86|473.86|11
1612823700000|2021-02-08 22:35:00|477.84|473.84|477.93|473.93|477.94|473.94|477.84|473.84|4
1612823710000|2021-02-08 22:35:10|477.94|473.94|477.92|473.92|477.94|473.94|477.83|473.83|13
1612823720000|2021-02-08 22:35:20|477.93|473.93|478.06|474.06|478.06|474.06|477.92|473.92|11
1612823730000|2021-02-08 22:35:30|478.07|474.07|478.19|474.19|478.19|474.19|477.82|473.82|11
1612823740000|2021-02-08 22:35:40|478.24|474.24|478.46|474.46|478.46|474.46|478.24|474.24|9
1612823750000|2021-02-08 22:35:50|478.5|474.5|478.67|474.67|478.7|474.7|478.49|474.49|15
1612823760000|2021-02-08 22:36:00|478.68|474.68|478.76|474.76|478.8|474.8|478.67|474.67|13
1612823770000|2021-02-08 22:36:10|478.78|474.78|479.12|475.12|479.12|475.12|478.71|474.71|13
1612823780000|2021-02-08 22:36:20|479.14|475.14|479.14|475.14|479.15|475.15|479.13|475.13|9
1612823790000|2021-02-08 22:36:30|479.13|475.13|479.26|475.26|479.26|475.26|479.13|475.13|6
1612823800000|2021-02-08 22:36:40|479.25|475.25|479.26|475.26|479.26|475.26|479.25|475.25|4
1612823810000|2021-02-08 22:36:50|479.28|475.28|479.51|475.51|479.51|475.51|479.24|475.24|14
1612823820000|2021-02-08 22:37:00|479.48|475.48|479.46|475.46|479.51|475.51|479.46|475.46|7
1612823830000|2021-02-08 22:37:10|479.47|475.47|479.69|475.69|479.69|475.69|479.47|475.47|11
1612823840000|2021-02-08 22:37:20|479.7|475.7|480.61|476.61|480.61|476.61|479.7|475.7|26
1612823850000|2021-02-08 22:37:30|480.62|476.62|480.78|476.78|480.78|476.78|480.61|476.61|10
1612823860000|2021-02-08 22:37:40|480.79|476.79|480.9|476.9|480.9|476.9|480.79|476.79|13
1612823870000|2021-02-08 22:37:50|480.98|476.98|481.02|477.02|481.04|477.04|480.92|476.92|10
1612823880000|2021-02-08 22:38:00|481.04|477.04|481.16|477.16|481.17|477.17|481.04|477.04|4
1612823890000|2021-02-08 22:38:10|481.41|477.41|481.48|477.48|481.48|477.48|481.41|477.41|6
1612823900000|2021-02-08 22:38:20|481.54|477.54|481.52|477.52|481.54|477.54|481.52|477.52|9
1612823910000|2021-02-08 22:38:30|481.54|477.54|481.51|477.51|481.54|477.54|481.47|477.47|17
1612823920000|2021-02-08 22:38:40|481.53|477.53|481.7|477.7|481.7|477.7|481.51|477.51|17
1612823930000|2021-02-08 22:38:50|481.57|477.57|481.7|477.7|481.7|477.7|481.57|477.57|13
1612823940000|2021-02-08 22:39:00|481.69|477.69|481.8|477.8|481.8|477.8|481.69|477.69|19
1612823950000|2021-02-08 22:39:10|481.76|477.76|481.86|477.86|481.86|477.86|481.76|477.76|18
1612823960000|2021-02-08 22:39:20|481.84|477.84|481.89|477.89|481.89|477.89|481.84|477.84|6
1612823970000|2021-02-08 22:39:30|481.87|477.87|481.96|477.96|481.96|477.96|481.86|477.86|9
1612823980000|2021-02-08 22:39:40|481.95|477.95|481.97|477.97|481.97|477.97|481.94|477.94|7
1612823990000|2021-02-08 22:39:50|481.96|477.96|482.11|478.11|482.11|478.11|481.96|477.96|7
1612824000000|2021-02-08 22:40:00|482.1|478.1|482.06|478.06|482.1|478.1|482.02|478.02|9
1612824010000|2021-02-08 22:40:10|482.05|478.05|482.05|478.05|482.06|478.06|482.05|478.05|9
1612824020000|2021-02-08 22:40:20|482.06|478.06|482.06|478.06|482.06|478.06|482.02|478.02|9
1612824030000|2021-02-08 22:40:30|482.04|478.04|481.8|477.8|482.04|478.04|481.77|477.77|8
1612824040000|2021-02-08 22:40:40|481.79|477.79|481.62|477.62|481.8|477.8|481.59|477.59|23
1612824050000|2021-02-08 22:40:50|481.63|477.63|481.53|477.53|481.63|477.63|481.49|477.49|25
1612824060000|2021-02-08 22:41:00|481.52|477.52|481.54|477.54|481.54|477.54|481.51|477.51|20
1612824070000|2021-02-08 22:41:10|481.55|477.55|481.41|477.41|481.55|477.55|481.41|477.41|27
1612824080000|2021-02-08 22:41:20|481.42|477.42|481.45|477.45|481.45|477.45|481.42|477.42|24
1612824090000|2021-02-08 22:41:30|481.46|477.46|481.52|477.52|481.52|477.52|481.45|477.45|7
1612824100000|2021-02-08 22:41:40|481.57|477.57|481.42|477.42|481.62|477.62|481.42|477.42|4
1612824110000|2021-02-08 22:41:50|481.41|477.41|481.65|477.65|481.65|477.65|481.41|477.41|12
1612824120000|2021-02-08 22:42:00|481.63|477.63|481.82|477.82|481.84|477.84|481.62|477.62|18
1612824130000|2021-02-08 22:42:10|481.8|477.8|481.97|477.97|481.97|477.97|481.67|477.67|16
1612824140000|2021-02-08 22:42:20|481.98|477.98|481.9|477.9|481.98|477.98|481.35|477.35|15
1612824150000|2021-02-08 22:42:30|481.93|477.93|481.93|477.93|481.96|477.96|481.93|477.93|14
1612824160000|2021-02-08 22:42:40|481.94|477.94|481.91|477.91|481.95|477.95|481.8|477.8|24
1612824170000|2021-02-08 22:42:50|481.92|477.92|481.87|477.87|481.92|477.92|481.84|477.84|6
1612824180000|2021-02-08 22:43:00|481.85|477.85|481.83|477.83|481.87|477.87|481.77|477.77|10
1612824190000|2021-02-08 22:43:10|481.81|477.81|481.78|477.78|481.83|477.83|481.68|477.68|22
1612824200000|2021-02-08 22:43:20|481.77|477.77|481.72|477.72|481.8|477.8|481.68|477.68|17
1612824210000|2021-02-08 22:43:30|481.64|477.64|481.72|477.72|481.74|477.74|481.64|477.64|7
1612824220000|2021-02-08 22:43:40|481.74|477.74|481.72|477.72|481.74|477.74|481.72|477.72|13
1612824230000|2021-02-08 22:43:50|481.69|477.69|481.68|477.68|481.7|477.7|481.62|477.62|5
1612824240000|2021-02-08 22:44:00|481.7|477.7|481.46|477.46|481.7|477.7|481.42|477.42|20
1612824250000|2021-02-08 22:44:10|481.52|477.52|481.46|477.46|481.53|477.53|481.46|477.46|12
1612824260000|2021-02-08 22:44:20|481.51|477.51|481.44|477.44|481.52|477.52|481.44|477.44|12
1612824270000|2021-02-08 22:44:30|481.5|477.5|481.56|477.56|481.56|477.56|481.44|477.44|14
1612824280000|2021-02-08 22:44:40|481.57|477.57|481.54|477.54|481.65|477.65|481.54|477.54|8
1612824290000|2021-02-08 22:44:50|481.61|477.61|481.61|477.61|481.66|477.66|481.58|477.58|8
1612824300000|2021-02-08 22:45:00|481.62|477.62|481.59|477.59|481.62|477.62|481.52|477.52|11
1612824310000|2021-02-08 22:45:10|481.6|477.6|481.5|477.5|481.6|477.6|481.5|477.5|3
1612824320000|2021-02-08 22:45:20|481.54|477.54|481.49|477.49|481.55|477.55|481.4|477.4|6
1612824350000|2021-02-08 22:45:50|481.41|477.41|481.49|477.49|481.49|477.49|481.41|477.41|8
1612824360000|2021-02-08 22:46:00|481.43|477.43|481.43|477.43|481.43|477.43|481.41|477.41|3
1612824380000|2021-02-08 22:46:20|481.42|477.42|481.45|477.45|481.45|477.45|481.42|477.42|3
1612824390000|2021-02-08 22:46:30|481.44|477.44|481.44|477.44|481.49|477.49|481.44|477.44|3
1612824400000|2021-02-08 22:46:40|481.34|477.34|481.34|477.34|481.34|477.34|481.34|477.34|1
1612824430000|2021-02-08 22:47:10|481.39|477.39|481.36|477.36|481.45|477.45|481.36|477.36|4
1612824460000|2021-02-08 22:47:40|481.41|477.41|481.67|477.67|481.67|477.67|481.41|477.41|6
1612824470000|2021-02-08 22:47:50|481.54|477.54|481.56|477.56|481.56|477.56|481.54|477.54|2
1612824480000|2021-02-08 22:48:00|481.55|477.55|481.55|477.55|481.55|477.55|481.55|477.55|1
1612824490000|2021-02-08 22:48:10|481.53|477.53|481.55|477.55|481.55|477.55|481.53|477.53|2
1612824500000|2021-02-08 22:48:20|481.92|477.92|481.99|477.99|482.04|478.04|481.92|477.92|6
1612824510000|2021-02-08 22:48:30|482|478|482.66|478.66|482.66|478.66|482|478|13
1612824520000|2021-02-08 22:48:40|482.8|478.8|482.87|478.87|482.87|478.87|482.54|478.54|14
1612824530000|2021-02-08 22:48:50|482.84|478.84|482.19|478.19|482.92|478.92|482.19|478.19|18
1612824540000|2021-02-08 22:49:00|482.17|478.17|482.23|478.23|482.29|478.29|482.11|478.11|27
1612824550000|2021-02-08 22:49:10|482.22|478.22|482.46|478.46|482.46|478.46|482.22|478.22|10
1612824560000|2021-02-08 22:49:20|482.47|478.47|482.71|478.71|482.72|478.72|482.46|478.46|7
1612824570000|2021-02-08 22:49:30|482.72|478.72|482.64|478.64|482.72|478.72|482.61|478.61|6
1612824580000|2021-02-08 22:49:40|482.66|478.66|482.83|478.83|482.89|478.89|482.66|478.66|10
1612824590000|2021-02-08 22:49:50|482.9|478.9|482.95|478.95|482.97|478.97|482.84|478.84|12
1612824600000|2021-02-08 22:50:00|482.89|478.89|482.99|478.99|483|479|482.76|478.76|19
1612824610000|2021-02-08 22:50:10|482.89|478.89|482.82|478.82|483.15|479.15|482.82|478.82|9
1612824620000|2021-02-08 22:50:20|482.83|478.83|482.33|478.33|482.83|478.83|482.33|478.33|24
1612824630000|2021-02-08 22:50:30|482.36|478.36|482.47|478.47|482.47|478.47|482.36|478.36|9
1612824640000|2021-02-08 22:50:40|482.5|478.5|482.55|478.55|482.55|478.55|482.42|478.42|9
1612824660000|2021-02-08 22:51:00|482.63|478.63|482.5|478.5|482.63|478.63|482.48|478.48|13
1612824670000|2021-02-08 22:51:10|482.49|478.49|482.64|478.64|482.67|478.67|482.49|478.49|19
1612824680000|2021-02-08 22:51:20|482.63|478.63|482.44|478.44|482.64|478.64|482.44|478.44|24
1612824690000|2021-02-08 22:51:30|482.52|478.52|482.45|478.45|482.52|478.52|482.34|478.34|6
1612824700000|2021-02-08 22:51:40|482.34|478.34|482.5|478.5|482.5|478.5|482.31|478.31|17
1612824710000|2021-02-08 22:51:50|481.94|477.94|482.01|478.01|482.01|478.01|481.8|477.8|9
1612824720000|2021-02-08 22:52:00|481.92|477.92|481.92|477.92|481.93|477.93|481.91|477.91|5
1612824730000|2021-02-08 22:52:10|481.95|477.95|481.83|477.83|481.98|477.98|481.83|477.83|6
1612824740000|2021-02-08 22:52:20|481.85|477.85|481.82|477.82|481.85|477.85|481.82|477.82|2
1612824750000|2021-02-08 22:52:30|481.83|477.83|481.87|477.87|481.87|477.87|481.79|477.79|3
1612824760000|2021-02-08 22:52:40|481.89|477.89|481.84|477.84|481.89|477.89|481.78|477.78|6
1612824770000|2021-02-08 22:52:50|481.85|477.85|481.85|477.85|481.85|477.85|481.85|477.85|1
1612824780000|2021-02-08 22:53:00|481.84|477.84|481.84|477.84|481.84|477.84|481.84|477.84|1
1612824790000|2021-02-08 22:53:10|481.82|477.82|481.81|477.81|481.86|477.86|481.81|477.81|3
1612824800000|2021-02-08 22:53:20|481.77|477.77|481.87|477.87|481.87|477.87|481.77|477.77|2
1612824810000|2021-02-08 22:53:30|481.86|477.86|481.64|477.64|481.87|477.87|481.64|477.64|3
1612824820000|2021-02-08 22:53:40|481.61|477.61|481.61|477.61|481.61|477.61|481.61|477.61|1
1612824840000|2021-02-08 22:54:00|481.45|477.45|481.31|477.31|481.45|477.45|481.29|477.29|8
1612824850000|2021-02-08 22:54:10|481.22|477.22|481.19|477.19|481.23|477.23|481.19|477.19|4
1612824860000|2021-02-08 22:54:20|481.18|477.18|481.15|477.15|481.2|477.2|481.1|477.1|8
1612824870000|2021-02-08 22:54:30|481.16|477.16|481.14|477.14|481.16|477.16|481.14|477.14|2
1612824880000|2021-02-08 22:54:40|481.11|477.11|481.01|477.01|481.11|477.11|480.97|476.97|5
1612824890000|2021-02-08 22:54:50|481|477|480.93|476.93|481|477|480.92|476.92|4
1612824900000|2021-02-08 22:55:00|480.92|476.92|480.71|476.71|480.93|476.93|480.71|476.71|5
1612824910000|2021-02-08 22:55:10|480.74|476.74|480.74|476.74|480.74|476.74|480.74|476.74|1
1612824920000|2021-02-08 22:55:20|480.57|476.57|480.6|476.6|480.6|476.6|480.57|476.57|2
1612824930000|2021-02-08 22:55:30|480.61|476.61|480.59|476.59|480.61|476.61|480.59|476.59|2
1612824940000|2021-02-08 22:55:40|480.6|476.6|480.54|476.54|480.6|476.6|480.54|476.54|5
1612824950000|2021-02-08 22:55:50|480.48|476.48|480.36|476.36|480.49|476.49|480.36|476.36|5
1612824960000|2021-02-08 22:56:00|480.37|476.37|480.47|476.47|480.47|476.47|480.37|476.37|14
1612824970000|2021-02-08 22:56:10|480.44|476.44|480.44|476.44|480.44|476.44|480.44|476.44|1
1612824980000|2021-02-08 22:56:20|480.45|476.45|480.69|476.69|480.7|476.7|480.44|476.44|9
1612824990000|2021-02-08 22:56:30|480.7|476.7|480.84|476.84|480.85|476.85|480.59|476.59|7
1612825000000|2021-02-08 22:56:40|480.82|476.82|480.55|476.55|480.82|476.82|480.55|476.55|7
1612825010000|2021-02-08 22:56:50|480.49|476.49|480.76|476.76|480.76|476.76|480.45|476.45|11
1612825020000|2021-02-08 22:57:00|480.84|476.84|480.76|476.76|480.84|476.84|480.76|476.76|7
1612825030000|2021-02-08 22:57:10|480.77|476.77|480.77|476.77|480.78|476.78|480.77|476.77|7
1612825040000|2021-02-08 22:57:20|480.78|476.78|480.76|476.76|480.78|476.78|480.75|476.75|5
1612825050000|2021-02-08 22:57:30|480.77|476.77|480.76|476.76|480.77|476.77|480.76|476.76|4
1612825080000|2021-02-08 22:58:00|480.77|476.77|480.75|476.75|480.78|476.78|480.75|476.75|3
1612825090000|2021-02-08 22:58:10|480.72|476.72|480.44|476.44|480.72|476.72|480.44|476.44|10
1612825100000|2021-02-08 22:58:20|480.35|476.35|480.46|476.46|480.48|476.48|480.35|476.35|7
1612825110000|2021-02-08 22:58:30|480.45|476.45|480.44|476.44|480.46|476.46|480.44|476.44|5
1612825120000|2021-02-08 22:58:40|480.42|476.42|480.62|476.62|480.64|476.64|480.42|476.42|8
1612825130000|2021-02-08 22:58:50|480.69|476.69|480.7|476.7|480.7|476.7|480.69|476.69|4
1612825140000|2021-02-08 22:59:00|480.66|476.66|480.68|476.68|480.68|476.68|480.63|476.63|4
1612825150000|2021-02-08 22:59:10|480.69|476.69|480.66|476.66|480.69|476.69|480.65|476.65|9
1612825160000|2021-02-08 22:59:20|480.61|476.61|480.55|476.55|480.61|476.61|480.51|476.51|8
1612825170000|2021-02-08 22:59:30|480.57|476.57|480.55|476.55|480.64|476.64|480.55|476.55|6
1612825180000|2021-02-08 22:59:40|480.54|476.54|480.57|476.57|480.6|476.6|480.5|476.5|6
1612825190000|2021-02-08 22:59:50|480.59|476.59|480.48|476.48|480.6|476.6|480.45|476.45|9
1612825200000|2021-02-08 23:00:00|480.41|476.41|480.33|476.33|480.41|476.41|480.32|476.32|6
1612825210000|2021-02-08 23:00:10|480.32|476.32|480.29|476.29|480.32|476.32|480.29|476.29|2
1612825220000|2021-02-08 23:00:20|480.22|476.22|479.86|475.86|480.22|476.22|479.86|475.86|10
1612825230000|2021-02-08 23:00:30|479.82|475.82|479.78|475.78|479.82|475.82|479.69|475.69|8
1612825240000|2021-02-08 23:00:40|479.87|475.87|479.81|475.81|479.89|475.89|479.8|475.8|5
1612825250000|2021-02-08 23:00:50|479.8|475.8|479.81|475.81|479.83|475.83|479.78|475.78|5
1612825260000|2021-02-08 23:01:00|479.87|475.87|480.16|476.16|480.16|476.16|479.87|475.87|10
1612825270000|2021-02-08 23:01:10|480.2|476.2|480.2|476.2|480.21|476.21|480.19|476.19|4
1612825280000|2021-02-08 23:01:20|480.35|476.35|480.36|476.36|480.37|476.37|480.35|476.35|3
1612825290000|2021-02-08 23:01:30|480.35|476.35|480.17|476.17|480.35|476.35|480.17|476.17|10
1612825300000|2021-02-08 23:01:40|480.16|476.16|480.21|476.21|480.21|476.21|480.16|476.16|8
1612825310000|2021-02-08 23:01:50|480.22|476.22|480.42|476.42|480.42|476.42|480.22|476.22|8
1612825320000|2021-02-08 23:02:00|480.38|476.38|480.28|476.28|480.38|476.38|480.22|476.22|5
1612825330000|2021-02-08 23:02:10|480.3|476.3|480.34|476.34|480.34|476.34|480.29|476.29|9
1612825340000|2021-02-08 23:02:20|480.33|476.33|480.39|476.39|480.39|476.39|480.33|476.33|9
1612825350000|2021-02-08 23:02:30|480.43|476.43|480.46|476.46|480.46|476.46|480.43|476.43|2
1612825370000|2021-02-08 23:02:50|480.43|476.43|480.54|476.54|480.56|476.56|480.42|476.42|14
1612825380000|2021-02-08 23:03:00|480.53|476.53|480.55|476.55|480.55|476.55|480.53|476.53|5
1612825390000|2021-02-08 23:03:10|480.54|476.54|480.76|476.76|480.76|476.76|480.53|476.53|5
1612825400000|2021-02-08 23:03:20|480.77|476.77|480.75|476.75|480.78|476.78|480.74|476.74|5
1612825410000|2021-02-08 23:03:30|480.74|476.74|480.78|476.78|480.84|476.84|480.74|476.74|6
1612825420000|2021-02-08 23:03:40|480.8|476.8|480.8|476.8|480.82|476.82|480.79|476.79|5
1612825430000|2021-02-08 23:03:50|480.81|476.81|480.81|476.81|480.82|476.82|480.81|476.81|3
1612825440000|2021-02-08 23:04:00|480.9|476.9|480.96|476.96|480.96|476.96|480.87|476.87|10
1612825450000|2021-02-08 23:04:10|481.02|477.02|480.89|476.89|481.02|477.02|480.89|476.89|5
1612825460000|2021-02-08 23:04:20|480.95|476.95|480.89|476.89|480.95|476.95|480.87|476.87|7
1612825480000|2021-02-08 23:04:40|480.98|476.98|480.95|476.95|480.98|476.98|480.95|476.95|2
1612825490000|2021-02-08 23:04:50|480.96|476.96|481|477|481.01|477.01|480.96|476.96|5
1612825510000|2021-02-08 23:05:10|481.01|477.01|481.43|477.43|481.43|477.43|481.01|477.01|7
1612825520000|2021-02-08 23:05:20|481.38|477.38|481.34|477.34|482.13|478.13|481.3|477.3|9
1612825530000|2021-02-08 23:05:30|481.36|477.36|481.41|477.41|481.41|477.41|481.32|477.32|12
1612825540000|2021-02-08 23:05:40|481.4|477.4|481.31|477.31|481.99|477.99|481.2|477.2|16
1612825550000|2021-02-08 23:05:50|481.34|477.34|481.98|477.98|482.02|478.02|481.3|477.3|18
1612825560000|2021-02-08 23:06:00|482|478|481.57|477.57|482|478|480.8|476.8|20
1612825570000|2021-02-08 23:06:10|481.3|477.3|481.63|477.63|481.63|477.63|481.29|477.29|9
1612825580000|2021-02-08 23:06:20|481.38|477.38|481.51|477.51|481.64|477.64|481.37|477.37|11
1612825600000|2021-02-08 23:06:40|481.47|477.47|481.75|477.75|481.75|477.75|481.47|477.47|4
1612825610000|2021-02-08 23:06:50|481.94|477.94|481.91|477.91|481.94|477.94|481.88|477.88|4
1612825620000|2021-02-08 23:07:00|481.9|477.9|481.85|477.85|481.94|477.94|481.84|477.84|4
1612825630000|2021-02-08 23:07:10|481.82|477.82|481.94|477.94|481.94|477.94|481.82|477.82|4
1612825640000|2021-02-08 23:07:20|481.76|477.76|481.76|477.76|481.76|477.76|481.76|477.76|1
1612825670000|2021-02-08 23:07:50|481.71|477.71|481.72|477.72|481.76|477.76|481.71|477.71|7
1612825680000|2021-02-08 23:08:00|481.74|477.74|481.77|477.77|481.78|477.78|481.73|477.73|4
1612825690000|2021-02-08 23:08:10|481.74|477.74|481.76|477.76|481.78|477.78|481.74|477.74|6
1612825700000|2021-02-08 23:08:20|481.67|477.67|481.66|477.66|481.67|477.67|481.66|477.66|2
1612825710000|2021-02-08 23:08:30|481.82|477.82|481.82|477.82|481.83|477.83|481.82|477.82|3
1612825750000|2021-02-08 23:09:10|481.98|477.98|481.83|477.83|481.98|477.98|481.83|477.83|10
1612825760000|2021-02-08 23:09:20|481.84|477.84|482|478|482|478|481.83|477.83|5
1612825770000|2021-02-08 23:09:30|481.98|477.98|481.99|477.99|482|478|481.98|477.98|3
1612825780000|2021-02-08 23:09:40|482.02|478.02|482.02|478.02|482.02|478.02|481.99|477.99|4
1612825790000|2021-02-08 23:09:50|482.03|478.03|482|478|482.08|478.08|481.95|477.95|10
1612825800000|2021-02-08 23:10:00|482.01|478.01|482.01|478.01|482.02|478.02|482|478|11
1612825810000|2021-02-08 23:10:10|482.02|478.02|482.48|478.48|482.53|478.53|482.02|478.02|7
1612825820000|2021-02-08 23:10:20|482.65|478.65|482.77|478.77|482.92|478.92|482.57|478.57|22
1612825830000|2021-02-08 23:10:30|482.74|478.74|482.9|478.9|482.93|478.93|482.61|478.61|16
1612825840000|2021-02-08 23:10:40|482.91|478.91|483.11|479.11|483.15|479.15|482.9|478.9|17
1612825850000|2021-02-08 23:10:50|483.32|479.32|482.89|478.89|483.32|479.32|482.76|478.76|19
1612825860000|2021-02-08 23:11:00|482.96|478.96|483.39|479.39|483.39|479.39|482.91|478.91|19
1612825870000|2021-02-08 23:11:10|483.3|479.3|483.47|479.47|483.48|479.48|483.3|479.3|14
1612825880000|2021-02-08 23:11:20|483.46|479.46|483.47|479.47|483.7|479.7|483.42|479.42|14
1612825890000|2021-02-08 23:11:30|483.46|479.46|484.36|480.36|484.36|480.36|483.46|479.46|17
1612825900000|2021-02-08 23:11:40|484.34|480.34|484.52|480.52|484.53|480.53|484.3|480.3|18
1612825910000|2021-02-08 23:11:50|484.51|480.51|484.46|480.46|484.51|480.51|484.44|480.44|11
1612825920000|2021-02-08 23:12:00|484.45|480.45|484.34|480.34|484.45|480.45|484.23|480.23|14
1612825930000|2021-02-08 23:12:10|484.36|480.36|484.73|480.73|484.73|480.73|484.36|480.36|16
1612825940000|2021-02-08 23:12:20|484.71|480.71|484.51|480.51|484.74|480.74|484.46|480.46|12
1612825950000|2021-02-08 23:12:30|484.54|480.54|484.9|480.9|484.9|480.9|484.54|480.54|17
1612825960000|2021-02-08 23:12:40|484.89|480.89|483.81|479.81|484.89|480.89|483.8|479.8|28
1612825970000|2021-02-08 23:12:50|483.78|479.78|484.07|480.07|484.1|480.1|483.78|479.78|17
1612825980000|2021-02-08 23:13:00|484.26|480.26|484.3|480.3|484.3|480.3|484.04|480.04|13
1612825990000|2021-02-08 23:13:10|484.11|480.11|483.82|479.82|484.11|480.11|483.8|479.8|7
1612826000000|2021-02-08 23:13:20|483.76|479.76|484.09|480.09|484.09|480.09|483.75|479.75|6
1612826010000|2021-02-08 23:13:30|484.23|480.23|484.24|480.24|484.24|480.24|484.21|480.21|3
1612826020000|2021-02-08 23:13:40|484.22|480.22|483.98|479.98|484.22|480.22|483.96|479.96|8
1612826030000|2021-02-08 23:13:50|483.99|479.99|484.17|480.17|484.18|480.18|483.92|479.92|13
1612826040000|2021-02-08 23:14:00|484.19|480.19|484.26|480.26|484.26|480.26|484.18|480.18|6
1612826050000|2021-02-08 23:14:10|484.22|480.22|484.1|480.1|484.22|480.22|484.05|480.05|13
1612826060000|2021-02-08 23:14:20|484.17|480.17|484.38|480.38|484.38|480.38|484.17|480.17|21
1612826070000|2021-02-08 23:14:30|484.39|480.39|484.47|480.47|484.49|480.49|484.39|480.39|8
1612826080000|2021-02-08 23:14:40|484.56|480.56|484.56|480.56|484.58|480.58|484.49|480.49|11
1612826090000|2021-02-08 23:14:50|484.62|480.62|484.65|480.65|484.66|480.66|484.62|480.62|3
1612826100000|2021-02-08 23:15:00|485.04|481.04|484.96|480.96|485.08|481.08|484.95|480.95|5
1612826110000|2021-02-08 23:15:10|485.01|481.01|485.3|481.3|485.3|481.3|484.89|480.89|10
1612826120000|2021-02-08 23:15:20|485.29|481.29|485.43|481.43|485.45|481.45|485.29|481.29|5
1612826130000|2021-02-08 23:15:30|485.44|481.44|485.47|481.47|485.48|481.48|485.43|481.43|9
1612826140000|2021-02-08 23:15:40|485.45|481.45|485.45|481.45|485.46|481.46|485.42|481.42|12
1612826150000|2021-02-08 23:15:50|485.46|481.46|485.21|481.21|485.61|481.61|485.21|481.21|13
1612826160000|2021-02-08 23:16:00|485.22|481.22|485.2|481.2|485.39|481.39|485.2|481.2|13
1612826170000|2021-02-08 23:16:10|485.22|481.22|485.25|481.25|485.28|481.28|485.2|481.2|6
1612826180000|2021-02-08 23:16:20|485.24|481.24|485.24|481.24|485.24|481.24|485.24|481.24|1
1612826190000|2021-02-08 23:16:30|485.28|481.28|485.28|481.28|485.28|481.28|485.28|481.28|1
1612826200000|2021-02-08 23:16:40|485.24|481.24|485.24|481.24|485.24|481.24|485.24|481.24|1
1612826210000|2021-02-08 23:16:50|485.28|481.28|485.15|481.15|485.28|481.28|485.15|481.15|9
1612826220000|2021-02-08 23:17:00|485.12|481.12|485.16|481.16|485.16|481.16|485|481|11
1612826230000|2021-02-08 23:17:10|485.27|481.27|485.26|481.26|485.29|481.29|485.26|481.26|3
1612826240000|2021-02-08 23:17:20|485.17|481.17|485.16|481.16|485.17|481.17|485.16|481.16|2
1612826250000|2021-02-08 23:17:30|485.18|481.18|485.18|481.18|485.18|481.18|485.18|481.18|1
1612826260000|2021-02-08 23:17:40|485.38|481.38|485.73|481.73|485.75|481.75|485.38|481.38|6
1612826270000|2021-02-08 23:17:50|485.74|481.74|485.74|481.74|485.74|481.74|485.74|481.74|1
1612826280000|2021-02-08 23:18:00|485.73|481.73|485.73|481.73|485.73|481.73|485.73|481.73|1
1612826290000|2021-02-08 23:18:10|485.55|481.55|485.4|481.4|485.55|481.55|485.4|481.4|12
1612826300000|2021-02-08 23:18:20|485.38|481.38|485.18|481.18|485.38|481.38|485.18|481.18|8
1612826310000|2021-02-08 23:18:30|485.19|481.19|485.35|481.35|485.35|481.35|485.19|481.19|7
1612826320000|2021-02-08 23:18:40|485.37|481.37|485.38|481.38|485.39|481.39|485.37|481.37|6
1612826330000|2021-02-08 23:18:50|485.39|481.39|485.42|481.42|485.42|481.42|485.39|481.39|3
1612826340000|2021-02-08 23:19:00|485.43|481.43|485.49|481.49|485.49|481.49|485.43|481.43|4
1612826350000|2021-02-08 23:19:10|485.46|481.46|485.67|481.67|485.71|481.71|485.46|481.46|4
1612826360000|2021-02-08 23:19:20|485.62|481.62|485.69|481.69|485.77|481.77|485.62|481.62|6
1612826380000|2021-02-08 23:19:40|485.7|481.7|486.13|482.13|486.13|482.13|485.7|481.7|7
1612826390000|2021-02-08 23:19:50|486.24|482.24|486.24|482.24|486.6|482.6|486.24|482.24|3
1612826400000|2021-02-08 23:20:00|486.21|482.21|486.43|482.43|486.43|482.43|486.21|482.21|4
1612826410000|2021-02-08 23:20:10|486.44|482.44|486.3|482.3|486.44|482.44|486.14|482.14|14
1612826420000|2021-02-08 23:20:20|486.49|482.49|486.33|482.33|486.49|482.49|486.3|482.3|9
1612826430000|2021-02-08 23:20:30|486.31|482.31|486.58|482.58|486.59|482.59|486.18|482.18|11
1612826450000|2021-02-08 23:20:50|486.6|482.6|486.55|482.55|486.6|482.6|486.46|482.46|6
1612826460000|2021-02-08 23:21:00|486.56|482.56|486.75|482.75|486.75|482.75|486.45|482.45|12
1612826470000|2021-02-08 23:21:10|486.76|482.76|486.76|482.76|486.76|482.76|486.75|482.75|3
1612826480000|2021-02-08 23:21:20|486.75|482.75|486.76|482.76|486.76|482.76|486.63|482.63|4
1612826500000|2021-02-08 23:21:40|487|483|486.99|482.99|487|483|486.99|482.99|2
1612826510000|2021-02-08 23:21:50|487.02|483.02|487.01|483.01|487.02|483.02|487.01|483.01|2
1612826530000|2021-02-08 23:22:10|487.15|483.15|487.15|483.15|487.15|483.15|487.15|483.15|1
1612826580000|2021-02-08 23:23:00|487.23|483.23|487.45|483.45|487.45|483.45|487.23|483.23|6
1612826590000|2021-02-08 23:23:10|487.44|483.44|487.52|483.52|487.52|483.52|487.44|483.44|4
1612826600000|2021-02-08 23:23:20|487.62|483.62|488.1|484.1|488.1|484.1|487.61|483.61|8
1612826610000|2021-02-08 23:23:30|488.27|484.27|488.65|484.65|488.65|484.65|488.27|484.27|2
1612826620000|2021-02-08 23:23:40|488.59|484.59|488.59|484.59|488.59|484.59|488.59|484.59|1
1612826680000|2021-02-08 23:24:40|488.55|484.55|488.79|484.79|488.81|484.81|488.55|484.55|4
1612826690000|2021-02-08 23:24:50|488.81|484.81|488.81|484.81|488.81|484.81|488.81|484.81|1
1612826710000|2021-02-08 23:25:10|488.21|484.21|488.63|484.63|488.63|484.63|488.21|484.21|3
1612826720000|2021-02-08 23:25:20|488.73|484.73|488.96|484.96|488.96|484.96|488.73|484.73|2
1612826740000|2021-02-08 23:25:40|488.99|484.99|489.2|485.2|489.2|485.2|488.99|484.99|5
1612826750000|2021-02-08 23:25:50|489.36|485.36|489.36|485.36|489.36|485.36|489.36|485.36|1
1612826760000|2021-02-08 23:26:00|489.47|485.47|489.73|485.73|489.73|485.73|489.47|485.47|3
1612826770000|2021-02-08 23:26:10|489.55|485.55|489.56|485.56|489.56|485.56|489.55|485.55|2
1612826800000|2021-02-08 23:26:40|490.06|486.06|490.63|486.63|490.66|486.66|490.06|486.06|4
1612826810000|2021-02-08 23:26:50|490.28|486.28|490.29|486.29|490.29|486.29|490.28|486.28|2
1612826820000|2021-02-08 23:27:00|490.3|486.3|489.53|485.53|490.32|486.32|489.53|485.53|15
1612826840000|2021-02-08 23:27:20|489.72|485.72|490|486|490|486|489.72|485.72|7
1612826850000|2021-02-08 23:27:30|490.03|486.03|490.43|486.43|490.43|486.43|490|486|14
1612826860000|2021-02-08 23:27:40|490.48|486.48|489.41|485.41|490.48|486.48|488.65|484.65|19
1612826870000|2021-02-08 23:27:50|488.9|484.9|489.88|485.88|489.88|485.88|488.9|484.9|4
1612826880000|2021-02-08 23:28:00|490.16|486.16|489.71|485.71|490.17|486.17|489.71|485.71|4
1612826890000|2021-02-08 23:28:10|489.85|485.85|489.76|485.76|489.85|485.85|489.71|485.71|7
1612826900000|2021-02-08 23:28:20|489.71|485.71|489.64|485.64|489.71|485.71|489.62|485.62|3
1612826910000|2021-02-08 23:28:30|489.63|485.63|489.46|485.46|489.63|485.63|489.39|485.39|6
1612826920000|2021-02-08 23:28:40|489.39|485.39|489.12|485.12|489.43|485.43|489.12|485.12|11
1612826930000|2021-02-08 23:28:50|489.01|485.01|489.01|485.01|489.01|485.01|489.01|485.01|1
1612826940000|2021-02-08 23:29:00|488.97|484.97|486.26|482.26|488.97|484.97|486.12|482.12|9
1612826950000|2021-02-08 23:29:10|486.25|482.25|486.31|482.31|486.31|482.31|486.23|482.23|5
1612826960000|2021-02-08 23:29:20|486.45|482.45|486.68|482.68|486.86|482.86|486.45|482.45|17
1612826970000|2021-02-08 23:29:30|486.65|482.65|486.51|482.51|486.77|482.77|486.48|482.48|21
1612826980000|2021-02-08 23:29:40|486.31|482.31|486.31|482.31|486.31|482.31|486.31|482.31|1
1612826990000|2021-02-08 23:29:50|486.22|482.22|486.1|482.1|486.25|482.25|486.1|482.1|6
1612827000000|2021-02-08 23:30:00|485.67|481.67|485.31|481.31|485.67|481.67|485.3|481.3|4
1612827010000|2021-02-08 23:30:10|485.74|481.74|485.57|481.57|485.76|481.76|484.77|480.77|6
1612827020000|2021-02-08 23:30:20|484.48|480.48|481.84|477.84|484.48|480.48|481.75|477.75|12
1612827030000|2021-02-08 23:30:30|481.94|477.94|482.33|478.33|483.21|479.21|481.94|477.94|12
1612827040000|2021-02-08 23:30:40|482.31|478.31|481.56|477.56|482.31|478.31|481.53|477.53|15
1612827050000|2021-02-08 23:30:50|481.66|477.66|481.84|477.84|481.95|477.95|481.66|477.66|18
1612827060000|2021-02-08 23:31:00|481.79|477.79|481.57|477.57|481.79|477.79|481.55|477.55|23
1612827070000|2021-02-08 23:31:10|481.72|477.72|481.78|477.78|481.95|477.95|481.65|477.65|13
1612827080000|2021-02-08 23:31:20|482.01|478.01|481.43|477.43|482.01|478.01|481.34|477.34|13
1612827090000|2021-02-08 23:31:30|481.41|477.41|481.89|477.89|481.91|477.91|481.41|477.41|5
1612827100000|2021-02-08 23:31:40|481.45|477.45|481.43|477.43|481.89|477.89|481.43|477.43|5
1612827110000|2021-02-08 23:31:50|481.87|477.87|481.73|477.73|481.97|477.97|481.73|477.73|7
1612827120000|2021-02-08 23:32:00|481.6|477.6|480.75|476.75|481.6|477.6|480.75|476.75|11
1612827130000|2021-02-08 23:32:10|480.91|476.91|481.31|477.31|481.31|477.31|480.91|476.91|19
1612827140000|2021-02-08 23:32:20|481.53|477.53|480.92|476.92|481.53|477.53|480.92|476.92|17
1612827150000|2021-02-08 23:32:30|480.93|476.93|480.86|476.86|481.16|477.16|480.86|476.86|20
1612827160000|2021-02-08 23:32:40|480.8|476.8|481.08|477.08|481.08|477.08|480.5|476.5|3
1612827170000|2021-02-08 23:32:50|481.09|477.09|480.8|476.8|481.09|477.09|479.68|475.68|12
1612827180000|2021-02-08 23:33:00|479.7|475.7|479.37|475.37|480.83|476.83|479.36|475.36|9
1612827190000|2021-02-08 23:33:10|479.51|475.51|479.97|475.97|480.04|476.04|479.51|475.51|13
1612827200000|2021-02-08 23:33:20|479.98|475.98|479.98|475.98|479.98|475.98|479.89|475.89|6
1612827210000|2021-02-08 23:33:30|479.89|475.89|479.89|475.89|479.89|475.89|479.89|475.89|1
1612827220000|2021-02-08 23:33:40|479.98|475.98|480.31|476.31|480.31|476.31|479.89|475.89|9
1612827230000|2021-02-08 23:33:50|480.32|476.32|480.85|476.85|480.85|476.85|480.31|476.31|4
1612827240000|2021-02-08 23:34:00|481.16|477.16|481.21|477.21|481.31|477.31|481.16|477.16|11
1612827250000|2021-02-08 23:34:10|481.16|477.16|480.87|476.87|481.16|477.16|480.87|476.87|22
1612827260000|2021-02-08 23:34:20|480.98|476.98|480.87|476.87|481.02|477.02|480.87|476.87|3
1612827270000|2021-02-08 23:34:30|481.07|477.07|481.47|477.47|481.47|477.47|481.07|477.07|3
1612827280000|2021-02-08 23:34:40|481.42|477.42|482.56|478.56|482.59|478.59|481.3|477.3|11
1612827290000|2021-02-08 23:34:50|482.57|478.57|482.72|478.72|482.72|478.72|482.57|478.57|8
1612827300000|2021-02-08 23:35:00|482.74|478.74|483.32|479.32|483.32|479.32|482.74|478.74|11
1612827310000|2021-02-08 23:35:10|483.34|479.34|483.02|479.02|483.41|479.41|483.02|479.02|3
1612827320000|2021-02-08 23:35:20|482.87|478.87|482.69|478.69|482.87|478.87|482.69|478.69|2
1612827330000|2021-02-08 23:35:30|482.81|478.81|482.77|478.77|482.81|478.81|482.77|478.77|4
1612827340000|2021-02-08 23:35:40|482.84|478.84|482.83|478.83|482.91|478.91|482.78|478.78|18
1612827350000|2021-02-08 23:35:50|482.82|478.82|482.83|478.83|482.84|478.84|482.76|478.76|15
1612827360000|2021-02-08 23:36:00|482.87|478.87|483.55|479.55|483.55|479.55|482.87|478.87|11
1612827370000|2021-02-08 23:36:10|483.65|479.65|484.1|480.1|484.1|480.1|483.65|479.65|5
1612827380000|2021-02-08 23:36:20|484.11|480.11|484.12|480.12|484.12|480.12|484.11|480.11|2
1612827390000|2021-02-08 23:36:30|484.13|480.13|484.13|480.13|484.13|480.13|484.13|480.13|1
1612827400000|2021-02-08 23:36:40|484.12|480.12|484.13|480.13|484.13|480.13|484.12|480.12|2
1612827410000|2021-02-08 23:36:50|484.25|480.25|484.25|480.25|484.25|480.25|484.25|480.25|1
1612827420000|2021-02-08 23:37:00|484.27|480.27|485.27|481.27|485.3|481.3|484.27|480.27|10
1612827430000|2021-02-08 23:37:10|485.26|481.26|485.44|481.44|485.44|481.44|485.23|481.23|10
1612827440000|2021-02-08 23:37:20|485.37|481.37|485.24|481.24|485.44|481.44|485.22|481.22|15
1612827450000|2021-02-08 23:37:30|485.23|481.23|485.17|481.17|485.23|481.23|485.17|481.17|2
1612827460000|2021-02-08 23:37:40|484.67|480.67|484.25|480.25|484.67|480.67|484.24|480.24|9
1612827470000|2021-02-08 23:37:50|484.1|480.1|484.2|480.2|484.22|480.22|484|480|12
1612827480000|2021-02-08 23:38:00|484.28|480.28|484.37|480.37|484.37|480.37|484.28|480.28|2
1612827490000|2021-02-08 23:38:10|484.41|480.41|484.51|480.51|484.51|480.51|484.4|480.4|7
1612827500000|2021-02-08 23:38:20|484.5|480.5|484.54|480.54|484.55|480.55|484.45|480.45|8
1612827510000|2021-02-08 23:38:30|484.55|480.55|484.83|480.83|484.87|480.87|484.55|480.55|8
1612827520000|2021-02-08 23:38:40|484.87|480.87|484.87|480.87|484.87|480.87|484.87|480.87|1
1612827570000|2021-02-08 23:39:30|485.02|481.02|485.02|481.02|485.02|481.02|485|481|3
1612827580000|2021-02-08 23:39:40|485.26|481.26|485.27|481.27|485.27|481.27|485.26|481.26|2
1612827600000|2021-02-08 23:40:00|485.04|481.04|485.04|481.04|485.04|481.04|485.04|481.04|1
1612827630000|2021-02-08 23:40:30|484.91|480.91|485.04|481.04|485.04|481.04|484.91|480.91|2
1612827640000|2021-02-08 23:40:40|484.99|480.99|484.91|480.91|484.99|480.99|484.81|480.81|9
1612827650000|2021-02-08 23:40:50|484.89|480.89|484.9|480.9|484.9|480.9|484.89|480.89|2
1612827660000|2021-02-08 23:41:00|484.83|480.83|484.83|480.83|484.91|480.91|484.81|480.81|10
1612827670000|2021-02-08 23:41:10|484.89|480.89|484.7|480.7|484.91|480.91|484.7|480.7|3
1612827680000|2021-02-08 23:41:20|484.69|480.69|484.7|480.7|484.7|480.7|484.69|480.69|6
1612827690000|2021-02-08 23:41:30|484.69|480.69|484.69|480.69|484.7|480.7|484.69|480.69|5
1612827700000|2021-02-08 23:41:40|484.7|480.7|484.75|480.75|484.77|480.77|484.69|480.69|10
1612827720000|2021-02-08 23:42:00|484.76|480.76|484.92|480.92|484.92|480.92|484.76|480.76|3
1612827730000|2021-02-08 23:42:10|484.84|480.84|484.72|480.72|484.84|480.84|484.72|480.72|5
1612827760000|2021-02-08 23:42:40|484.7|480.7|484.69|480.69|484.7|480.7|484.69|480.69|2
1612827770000|2021-02-08 23:42:50|484.68|480.68|484.55|480.55|484.69|480.69|484.55|480.55|12
1612827780000|2021-02-08 23:43:00|484.59|480.59|484.44|480.44|484.59|480.59|484.44|480.44|7
1612827790000|2021-02-08 23:43:10|484.43|480.43|484.6|480.6|484.6|480.6|484.43|480.43|6
1612827800000|2021-02-08 23:43:20|484.82|480.82|484.81|480.81|484.92|480.92|484.81|480.81|4
1612827820000|2021-02-08 23:43:40|484.9|480.9|485.32|481.32|485.32|481.32|484.89|480.89|4
1612827840000|2021-02-08 23:44:00|485.52|481.52|484.14|480.14|485.52|481.52|484.14|480.14|15
1612827850000|2021-02-08 23:44:10|484.27|480.27|484.53|480.53|484.58|480.58|484.2|480.2|6
1612827860000|2021-02-08 23:44:20|484.48|480.48|484.25|480.25|484.48|480.48|484.14|480.14|7
1612827870000|2021-02-08 23:44:30|484.23|480.23|483.92|479.92|484.24|480.24|483.87|479.87|15
1612827880000|2021-02-08 23:44:40|483.91|479.91|483.55|479.55|484.23|480.23|483.55|479.55|15
1612827890000|2021-02-08 23:44:50|483.49|479.49|483.47|479.47|483.49|479.49|483.47|479.47|3
1612827900000|2021-02-08 23:45:00|483.46|479.46|483.6|479.6|483.64|479.64|483.43|479.43|9
1612827910000|2021-02-08 23:45:10|483.59|479.59|483.56|479.56|483.62|479.62|483.56|479.56|5
1612827920000|2021-02-08 23:45:20|483.45|479.45|483.45|479.45|483.45|479.45|483.45|479.45|1
1612827930000|2021-02-08 23:45:30|483.4|479.4|483.36|479.36|483.4|479.4|483.36|479.36|2
1612827940000|2021-02-08 23:45:40|483.37|479.37|483.16|479.16|483.45|479.45|483.15|479.15|5
1612827950000|2021-02-08 23:45:50|483.13|479.13|483.13|479.13|483.13|479.13|483.13|479.13|1
1612827960000|2021-02-08 23:46:00|483.16|479.16|483.1|479.1|483.16|479.16|483.1|479.1|3
1612827980000|2021-02-08 23:46:20|483.14|479.14|483.11|479.11|483.14|479.14|483.11|479.11|4
1612827990000|2021-02-08 23:46:30|483.23|479.23|483.22|479.22|483.23|479.23|483.22|479.22|2
1612828000000|2021-02-08 23:46:40|483.27|479.27|483.61|479.61|483.61|479.61|483.27|479.27|10
1612828010000|2021-02-08 23:46:50|483.6|479.6|483.61|479.61|483.61|479.61|483.6|479.6|8
1612828020000|2021-02-08 23:47:00|483.81|479.81|484.51|480.51|484.52|480.52|483.81|479.81|12
1612828030000|2021-02-08 23:47:10|484.56|480.56|485.26|481.26|485.26|481.26|484.56|480.56|9
1612828040000|2021-02-08 23:47:20|485.25|481.25|485.2|481.2|485.41|481.41|485.2|481.2|5
1612828050000|2021-02-08 23:47:30|485.24|481.24|485.24|481.24|485.24|481.24|485.24|481.24|1
1612828060000|2021-02-08 23:47:40|485.29|481.29|485.66|481.66|485.67|481.67|485.29|481.29|5
1612828070000|2021-02-08 23:47:50|485.64|481.64|485.58|481.58|485.66|481.66|485.54|481.54|7
1612828080000|2021-02-08 23:48:00|485.57|481.57|485.83|481.83|485.83|481.83|485.39|481.39|8
1612828090000|2021-02-08 23:48:10|486|482|485.99|481.99|486|482|485.99|481.99|2
1612828100000|2021-02-08 23:48:20|485.98|481.98|486.26|482.26|486.27|482.27|485.98|481.98|9
1612828110000|2021-02-08 23:48:30|486.27|482.27|486.35|482.35|486.43|482.43|486.27|482.27|6
1612828120000|2021-02-08 23:48:40|486.42|482.42|486.42|482.42|486.42|482.42|486.42|482.42|1
1612828130000|2021-02-08 23:48:50|486.43|482.43|486.26|482.26|486.43|482.43|486.22|482.22|10
1612828140000|2021-02-08 23:49:00|486.27|482.27|486.27|482.27|486.27|482.27|486.25|482.25|4
1612828150000|2021-02-08 23:49:10|486.53|482.53|486.33|482.33|486.58|482.58|486.33|482.33|11
1612828160000|2021-02-08 23:49:20|486.37|482.37|486.51|482.51|486.54|482.54|486.29|482.29|14
1612828170000|2021-02-08 23:49:30|486.55|482.55|486.55|482.55|486.55|482.55|486.55|482.55|1
1612828180000|2021-02-08 23:49:40|486.58|482.58|486.54|482.54|486.68|482.68|486.54|482.54|8
1612828190000|2021-02-08 23:49:50|486.64|482.64|486.61|482.61|486.64|482.64|486.61|482.61|3
1612828200000|2021-02-08 23:50:00|486.55|482.55|486.55|482.55|486.55|482.55|486.55|482.55|1
1612828210000|2021-02-08 23:50:10|486.5|482.5|486.49|482.49|486.5|482.5|486.38|482.38|9
1612828220000|2021-02-08 23:50:20|486.44|482.44|486.54|482.54|486.57|482.57|486.39|482.39|8
1612828230000|2021-02-08 23:50:30|486.73|482.73|486.48|482.48|486.73|482.73|486.48|482.48|4
1612828240000|2021-02-08 23:50:40|486.56|482.56|486.44|482.44|486.56|482.56|486.42|482.42|8
1612828250000|2021-02-08 23:50:50|486.43|482.43|486.43|482.43|486.43|482.43|486.43|482.43|1
1612828260000|2021-02-08 23:51:00|486.35|482.35|486.34|482.34|486.35|482.35|486.31|482.31|3
1612828270000|2021-02-08 23:51:10|486.33|482.33|486.42|482.42|486.43|482.43|486.25|482.25|10
1612828280000|2021-02-08 23:51:20|486.61|482.61|486.59|482.59|486.64|482.64|486.55|482.55|10
1612828290000|2021-02-08 23:51:30|486.58|482.58|486.52|482.52|486.58|482.58|486.52|482.52|4
1612828300000|2021-02-08 23:51:40|486.51|482.51|486.51|482.51|486.51|482.51|486.51|482.51|1
1612828310000|2021-02-08 23:51:50|486.5|482.5|486.44|482.44|486.5|482.5|486.44|482.44|3
1612828320000|2021-02-08 23:52:00|486.49|482.49|486.48|482.48|486.98|482.98|486.47|482.47|8
1612828330000|2021-02-08 23:52:10|486.63|482.63|486.61|482.61|486.63|482.63|486.61|482.61|3
1612828340000|2021-02-08 23:52:20|486.6|482.6|486.58|482.58|486.6|482.6|486.4|482.4|15
1612828350000|2021-02-08 23:52:30|486.57|482.57|486.6|482.6|486.6|482.6|486.5|482.5|6
1612828360000|2021-02-08 23:52:40|486.59|482.59|486.57|482.57|486.59|482.59|486.57|482.57|3
1612828370000|2021-02-08 23:52:50|486.52|482.52|486.43|482.43|486.52|482.52|486.43|482.43|5
1612828390000|2021-02-08 23:53:10|486.44|482.44|486.49|482.49|486.55|482.55|486.44|482.44|7
1612828400000|2021-02-08 23:53:20|486.59|482.59|486.59|482.59|486.59|482.59|486.58|482.58|3
1612828410000|2021-02-08 23:53:30|486.58|482.58|486.57|482.57|486.59|482.59|486.57|482.57|5
1612828430000|2021-02-08 23:53:50|486.59|482.59|486.59|482.59|486.59|482.59|486.59|482.59|1
1612828450000|2021-02-08 23:54:10|486.58|482.58|486.58|482.58|486.58|482.58|486.57|482.57|3
1612828460000|2021-02-08 23:54:20|486.72|482.72|486.72|482.72|486.72|482.72|486.72|482.72|1
1612828470000|2021-02-08 23:54:30|486.73|482.73|486.73|482.73|486.73|482.73|486.73|482.73|1
1612828480000|2021-02-08 23:54:40|486.72|482.72|486.72|482.72|486.72|482.72|486.72|482.72|1
1612828490000|2021-02-08 23:54:50|486.73|482.73|486.72|482.72|486.73|482.73|486.72|482.72|2
1612828500000|2021-02-08 23:55:00|486.73|482.73|486.71|482.71|486.73|482.73|486.71|482.71|3
1612828530000|2021-02-08 23:55:30|486.7|482.7|486.69|482.69|486.7|482.7|486.69|482.69|2
1612828560000|2021-02-08 23:56:00|486.66|482.66|486.64|482.64|486.66|482.66|486.64|482.64|3
1612828570000|2021-02-08 23:56:10|486.63|482.63|486.65|482.65|486.67|482.67|486.61|482.61|7
1612828580000|2021-02-08 23:56:20|486.64|482.64|486.65|482.65|486.75|482.75|486.64|482.64|6
1612828590000|2021-02-08 23:56:30|486.64|482.64|486.54|482.54|486.64|482.64|486.54|482.54|12
1612828600000|2021-02-08 23:56:40|486.55|482.55|486.56|482.56|486.56|482.56|486.55|482.55|2
1612828620000|2021-02-08 23:57:00|486.67|482.67|486.77|482.77|486.78|482.78|486.67|482.67|4
1612828630000|2021-02-08 23:57:10|486.78|482.78|487.09|483.09|487.09|483.09|486.78|482.78|2
1612828650000|2021-02-08 23:57:30|487.06|483.06|487.07|483.07|487.07|483.07|487.06|483.06|2
1612828660000|2021-02-08 23:57:40|487.1|483.1|487.1|483.1|487.1|483.1|487.1|483.1|1
1612828670000|2021-02-08 23:57:50|487.08|483.08|487|483|487.08|483.08|486.87|482.87|13
1612828680000|2021-02-08 23:58:00|487.01|483.01|487.06|483.06|487.06|483.06|486.98|482.98|5
1612828690000|2021-02-08 23:58:10|487.14|483.14|487.21|483.21|487.22|483.22|487.08|483.08|11
1612828700000|2021-02-08 23:58:20|487.22|483.22|487.26|483.26|487.28|483.28|487.21|483.21|6
1612828710000|2021-02-08 23:58:30|487.21|483.21|487|483|487.21|483.21|487|483|13
1612828720000|2021-02-08 23:58:40|486.99|482.99|486.86|482.86|487.06|483.06|486.86|482.86|13
1612828730000|2021-02-08 23:58:50|487|483|486.9|482.9|487|483|486.9|482.9|5
1612828740000|2021-02-08 23:59:00|486.93|482.93|486.86|482.86|486.93|482.93|486.82|482.82|11
1612828750000|2021-02-08 23:59:10|486.85|482.85|486.58|482.58|486.85|482.85|486.58|482.58|13
1612828760000|2021-02-08 23:59:20|486.51|482.51|486.81|482.81|486.81|482.81|486.51|482.51|14
1612828770000|2021-02-08 23:59:30|486.83|482.83|486.65|482.65|486.84|482.84|486.65|482.65|10
1612828780000|2021-02-08 23:59:40|486.66|482.66|486.54|482.54|486.68|482.68|486.54|482.54|15
1612828790000|2021-02-08 23:59:50|486.49|482.49|486.48|482.48|486.5|482.5|486.44|482.44|6
1612828800000|2021-02-09 00:00:00|486.49|482.49|486.71|482.71|486.71|482.71|486.49|482.49|9
1612828810000|2021-02-09 00:00:10|486.7|482.7|487.03|483.03|487.12|483.12|486.65|482.65|12
1612828820000|2021-02-09 00:00:20|487|483|487.45|483.45|487.45|483.45|486.91|482.91|8
1612828830000|2021-02-09 00:00:30|487.59|483.59|487.55|483.55|487.59|483.59|487.44|483.44|5
1612828840000|2021-02-09 00:00:40|487.5|483.5|487.89|483.89|487.89|483.89|487.5|483.5|7
1612828850000|2021-02-09 00:00:50|487.84|483.84|487.84|483.84|487.84|483.84|487.84|483.84|1
1612828860000|2021-02-09 00:01:00|488.14|484.14|488.34|484.34|488.34|484.34|487.84|483.84|8
1612828870000|2021-02-09 00:01:10|488.52|484.52|488.49|484.49|488.73|484.73|488.41|484.41|9
1612828880000|2021-02-09 00:01:20|488.83|484.83|488.85|484.85|489.12|485.12|488.68|484.68|12
1612828890000|2021-02-09 00:01:30|488.86|484.86|488.86|484.86|488.95|484.95|488.84|484.84|12
1612828900000|2021-02-09 00:01:40|488.81|484.81|488.87|484.87|488.88|484.88|488.68|484.68|12
1612828910000|2021-02-09 00:01:50|488.68|484.68|488.58|484.58|488.86|484.86|488.58|484.58|4
1612828920000|2021-02-09 00:02:00|488.36|484.36|488.06|484.06|488.36|484.36|488.06|484.06|3
1612828930000|2021-02-09 00:02:10|488.17|484.17|489.14|485.14|489.14|485.14|488.17|484.17|19
1612828940000|2021-02-09 00:02:20|489.17|485.17|489.39|485.39|489.43|485.43|488.97|484.97|16
1612828950000|2021-02-09 00:02:30|489.34|485.34|489.37|485.37|489.54|485.54|489.29|485.29|12
1612828960000|2021-02-09 00:02:40|489.42|485.42|489.34|485.34|489.55|485.55|489.34|485.34|11
1612828970000|2021-02-09 00:02:50|489.46|485.46|489.58|485.58|489.59|485.59|489.45|485.45|9
1612828980000|2021-02-09 00:03:00|489.66|485.66|489.67|485.67|489.85|485.85|489.65|485.65|15
1612828990000|2021-02-09 00:03:10|489.75|485.75|489.73|485.73|489.76|485.76|489.62|485.62|9
1612829000000|2021-02-09 00:03:20|489.72|485.72|489.84|485.84|489.85|485.85|489.58|485.58|12
1612829010000|2021-02-09 00:03:30|489.81|485.81|489.84|485.84|489.85|485.85|489.67|485.67|11
1612829020000|2021-02-09 00:03:40|489.79|485.79|490.34|486.34|490.35|486.35|489.78|485.78|11
1612829030000|2021-02-09 00:03:50|490.21|486.21|489.84|485.84|490.21|486.21|489.75|485.75|11
1612829040000|2021-02-09 00:04:00|489.85|485.85|489.66|485.66|489.9|485.9|489.65|485.65|15
1612829050000|2021-02-09 00:04:10|489.64|485.64|489.41|485.41|489.64|485.64|489.41|485.41|12
1612829060000|2021-02-09 00:04:20|489.37|485.37|489.35|485.35|489.37|485.37|489.35|485.35|3
1612829080000|2021-02-09 00:04:40|489.28|485.28|489.36|485.36|489.37|485.37|489.2|485.2|10
1612829090000|2021-02-09 00:04:50|489.37|485.37|489.46|485.46|489.58|485.58|489.35|485.35|13
1612829100000|2021-02-09 00:05:00|489.35|485.35|489.29|485.29|489.42|485.42|489.29|485.29|8
1612829110000|2021-02-09 00:05:10|489.42|485.42|489.4|485.4|489.52|485.52|489.35|485.35|12
1612829120000|2021-02-09 00:05:20|489.45|485.45|489.9|485.9|489.91|485.91|489.45|485.45|14
1612829130000|2021-02-09 00:05:30|489.91|485.91|490.51|486.51|490.78|486.78|489.9|485.9|13
1612829140000|2021-02-09 00:05:40|490.53|486.53|491.28|487.28|491.28|487.28|490.53|486.53|13
1612829150000|2021-02-09 00:05:50|491.2|487.2|491.43|487.43|491.49|487.49|490.89|486.89|21
1612829160000|2021-02-09 00:06:00|491.44|487.44|491.42|487.42|491.63|487.63|491.42|487.42|13
1612829170000|2021-02-09 00:06:10|491.46|487.46|491.05|487.05|491.7|487.7|490.99|486.99|25
1612829180000|2021-02-09 00:06:20|491.29|487.29|491.12|487.12|491.42|487.42|491.12|487.12|21
1612829190000|2021-02-09 00:06:30|491.13|487.13|490.1|486.1|491.15|487.15|490.09|486.09|24
1612829200000|2021-02-09 00:06:40|490.09|486.09|490.05|486.05|490.23|486.23|490.05|486.05|14
1612829210000|2021-02-09 00:06:50|490.06|486.06|490|486|490.15|486.15|489.99|485.99|8
1612829220000|2021-02-09 00:07:00|489.99|485.99|489.98|485.98|490.26|486.26|489.85|485.85|14
1612829230000|2021-02-09 00:07:10|489.99|485.99|489.81|485.81|489.99|485.99|489.81|485.81|16
1612829240000|2021-02-09 00:07:20|489.82|485.82|489.66|485.66|489.82|485.82|489.27|485.27|21
1612829250000|2021-02-09 00:07:30|489.67|485.67|489.87|485.87|490.19|486.19|489.67|485.67|14
1612829260000|2021-02-09 00:07:40|489.84|485.84|489.22|485.22|489.84|485.84|489.22|485.22|19
1612829270000|2021-02-09 00:07:50|489.23|485.23|489.15|485.15|489.23|485.23|489.06|485.06|10
1612829280000|2021-02-09 00:08:00|489.14|485.14|489.27|485.27|489.38|485.38|488.98|484.98|29
1612829290000|2021-02-09 00:08:10|489.26|485.26|489.36|485.36|489.62|485.62|489.26|485.26|15
1612829300000|2021-02-09 00:08:20|489.35|485.35|489|485|489.35|485.35|489|485|19
1612829310000|2021-02-09 00:08:30|488.93|484.93|488.79|484.79|489.25|485.25|488.78|484.78|26
1612829320000|2021-02-09 00:08:40|488.78|484.78|488.47|484.47|488.78|484.78|488.47|484.47|15
1612829330000|2021-02-09 00:08:50|488.46|484.46|488.36|484.36|488.53|484.53|488.36|484.36|12
1612829340000|2021-02-09 00:09:00|488.4|484.4|488.72|484.72|488.87|484.87|488.39|484.39|21
1612829350000|2021-02-09 00:09:10|488.77|484.77|488.04|484.04|488.77|484.77|487.94|483.94|17
1612829360000|2021-02-09 00:09:20|487.92|483.92|487.63|483.63|488.03|484.03|487.49|483.49|13
1612829370000|2021-02-09 00:09:30|487.64|483.64|487.77|483.77|487.89|483.89|487.64|483.64|16
1612829380000|2021-02-09 00:09:40|487.76|483.76|487.65|483.65|487.77|483.77|487.61|483.61|15
1612829390000|2021-02-09 00:09:50|487.64|483.64|487.63|483.63|487.65|483.65|487.63|483.63|4
1612829400000|2021-02-09 00:10:00|487.54|483.54|487.23|483.23|487.54|483.54|487.18|483.18|8
1612829410000|2021-02-09 00:10:10|487.2|483.2|487.03|483.03|487.35|483.35|487.03|483.03|15
1612829420000|2021-02-09 00:10:20|487.1|483.1|486.86|482.86|487.15|483.15|486.29|482.29|13
1612829430000|2021-02-09 00:10:30|487.03|483.03|486.97|482.97|487.03|483.03|486.51|482.51|12
1612829440000|2021-02-09 00:10:40|486.96|482.96|486.77|482.77|486.98|482.98|486.76|482.76|7
1612829450000|2021-02-09 00:10:50|486.76|482.76|486.77|482.77|486.78|482.78|486.76|482.76|9
1612829460000|2021-02-09 00:11:00|486.76|482.76|486.47|482.47|486.76|482.76|486.36|482.36|7
1612829470000|2021-02-09 00:11:10|486.51|482.51|486.51|482.51|486.51|482.51|486.51|482.51|1
1612829480000|2021-02-09 00:11:20|486.62|482.62|486.62|482.62|486.62|482.62|486.62|482.62|1
1612829490000|2021-02-09 00:11:30|486.51|482.51|486.51|482.51|486.51|482.51|486.51|482.51|1
1612829500000|2021-02-09 00:11:40|486.37|482.37|486.43|482.43|486.43|482.43|486.31|482.31|5
1612829510000|2021-02-09 00:11:50|486.51|482.51|486.75|482.75|486.75|482.75|486.51|482.51|9
1612829520000|2021-02-09 00:12:00|486.87|482.87|487.13|483.13|487.37|483.37|486.87|482.87|16
1612829530000|2021-02-09 00:12:10|487.14|483.14|487.35|483.35|487.38|483.38|487.1|483.1|26
1612829540000|2021-02-09 00:12:20|487.29|483.29|487.33|483.33|487.77|483.77|487.13|483.13|25
1612829550000|2021-02-09 00:12:30|487.32|483.32|487.14|483.14|487.32|483.32|487.14|483.14|12
1612829560000|2021-02-09 00:12:40|487.11|483.11|486.88|482.88|487.32|483.32|486.8|482.8|13
1612829570000|2021-02-09 00:12:50|486.87|482.87|486.61|482.61|486.95|482.95|486.6|482.6|15
1612829580000|2021-02-09 00:13:00|486.6|482.6|487|483|487.24|483.24|486.6|482.6|18
1612829590000|2021-02-09 00:13:10|486.99|482.99|486.97|482.97|487.08|483.08|486.97|482.97|11
1612829600000|2021-02-09 00:13:20|486.98|482.98|487.2|483.2|487.47|483.47|486.98|482.98|15
1612829610000|2021-02-09 00:13:30|487.21|483.21|487.26|483.26|487.33|483.33|487.2|483.2|10
1612829620000|2021-02-09 00:13:40|487.27|483.27|487.34|483.34|487.35|483.35|487.27|483.27|3
1612829630000|2021-02-09 00:13:50|487.36|483.36|487.64|483.64|487.64|483.64|487.35|483.35|8
1612829640000|2021-02-09 00:14:00|487.71|483.71|488.31|484.31|488.32|484.32|487.71|483.71|12
1612829650000|2021-02-09 00:14:10|488.38|484.38|488.39|484.39|488.39|484.39|488.38|484.38|4
1612829660000|2021-02-09 00:14:20|488.38|484.38|488.16|484.16|488.39|484.39|488.13|484.13|20
1612829670000|2021-02-09 00:14:30|488.15|484.15|487.85|483.85|488.15|484.15|487.8|483.8|15
1612829680000|2021-02-09 00:14:40|487.86|483.86|487|483|488.05|484.05|486.87|482.87|20
1612829690000|2021-02-09 00:14:50|487.01|483.01|487.1|483.1|487.81|483.81|486.92|482.92|18
1612829700000|2021-02-09 00:15:00|487.13|483.13|487.06|483.06|487.42|483.42|487.06|483.06|17
1612829710000|2021-02-09 00:15:10|487.05|483.05|486.73|482.73|487.9|483.9|486.72|482.72|20
1612829720000|2021-02-09 00:15:20|486.79|482.79|486.78|482.78|487.4|483.4|486.54|482.54|19
1612829730000|2021-02-09 00:15:30|486.69|482.69|486.47|482.47|487.26|483.26|486.47|482.47|19
1612829740000|2021-02-09 00:15:40|486.36|482.36|485.89|481.89|486.44|482.44|485.86|481.86|21
1612829750000|2021-02-09 00:15:50|485.79|481.79|485.26|481.26|485.79|481.79|485.26|481.26|13
1612829760000|2021-02-09 00:16:00|485.14|481.14|485.41|481.41|485.92|481.92|485.14|481.14|21
1612829770000|2021-02-09 00:16:10|485.4|481.4|485.22|481.22|485.4|481.4|485.16|481.16|23
1612829780000|2021-02-09 00:16:20|485.17|481.17|485.75|481.75|486.15|482.15|485.17|481.17|21
1612829790000|2021-02-09 00:16:30|485.74|481.74|486.24|482.24|486.24|482.24|485.48|481.48|20
1612829800000|2021-02-09 00:16:40|486.13|482.13|486.33|482.33|486.46|482.46|485.68|481.68|20
1612829810000|2021-02-09 00:16:50|486.3|482.3|486.43|482.43|486.52|482.52|486.27|482.27|15
1612829820000|2021-02-09 00:17:00|486.49|482.49|486.38|482.38|486.74|482.74|486.15|482.15|31
1612829830000|2021-02-09 00:17:10|486.39|482.39|486.36|482.36|486.52|482.52|486.35|482.35|20
1612829840000|2021-02-09 00:17:20|486.39|482.39|486.44|482.44|486.98|482.98|486.39|482.39|20
1612829850000|2021-02-09 00:17:30|486.27|482.27|486.09|482.09|486.98|482.98|486|482|23
1612829860000|2021-02-09 00:17:40|486.24|482.24|486.17|482.17|486.5|482.5|486.17|482.17|28
1612829870000|2021-02-09 00:17:50|486.15|482.15|486.51|482.51|486.91|482.91|486.01|482.01|13
1612829880000|2021-02-09 00:18:00|486.14|482.14|485.94|481.94|486.14|482.14|485.85|481.85|20
1612829890000|2021-02-09 00:18:10|485.79|481.79|485.73|481.73|486.49|482.49|485.73|481.73|16
1612829900000|2021-02-09 00:18:20|485.72|481.72|486.08|482.08|486.43|482.43|485.67|481.67|23
1612829910000|2021-02-09 00:18:30|486.06|482.06|485.78|481.78|486.49|482.49|485.78|481.78|14
1612829920000|2021-02-09 00:18:40|485.76|481.76|485.82|481.82|485.82|481.82|485.76|481.76|6
1612829930000|2021-02-09 00:18:50|485.85|481.85|485.89|481.89|485.9|481.9|485.85|481.85|4
1612829950000|2021-02-09 00:19:10|485.9|481.9|485.83|481.83|485.94|481.94|485.78|481.78|6
1612829960000|2021-02-09 00:19:20|485.84|481.84|485.82|481.82|485.84|481.84|485.81|481.81|4
1612829970000|2021-02-09 00:19:30|485.8|481.8|485.41|481.41|485.8|481.8|485.41|481.41|13
1612829980000|2021-02-09 00:19:40|485.32|481.32|485.33|481.33|485.33|481.33|485.32|481.32|2
1612829990000|2021-02-09 00:19:50|485.37|481.37|485.66|481.66|485.96|481.96|485.37|481.37|5
1612830000000|2021-02-09 00:20:00|485.67|481.67|485.81|481.81|485.81|481.81|485.67|481.67|5
1612830010000|2021-02-09 00:20:10|485.85|481.85|486.17|482.17|486.17|482.17|485.85|481.85|7
1612830020000|2021-02-09 00:20:20|486.25|482.25|486.25|482.25|486.25|482.25|486.25|482.25|1
1612830050000|2021-02-09 00:20:50|486.13|482.13|486.25|482.25|486.25|482.25|485.97|481.97|3
1612830070000|2021-02-09 00:21:10|486.28|482.28|486.58|482.58|486.66|482.66|486.27|482.27|10
1612830080000|2021-02-09 00:21:20|486.56|482.56|486.88|482.88|486.88|482.88|486.3|482.3|10
1612830090000|2021-02-09 00:21:30|486.95|482.95|486.91|482.91|486.95|482.95|486.68|482.68|6
1612830100000|2021-02-09 00:21:40|486.87|482.87|486.92|482.92|486.92|482.92|486.87|482.87|3
1612830110000|2021-02-09 00:21:50|486.66|482.66|486.64|482.64|486.76|482.76|486.32|482.32|13
1612830120000|2021-02-09 00:22:00|486.48|482.48|486.75|482.75|486.75|482.75|486.48|482.48|5
1612830130000|2021-02-09 00:22:10|486.66|482.66|486.87|482.87|486.89|482.89|486.66|482.66|7
1612830140000|2021-02-09 00:22:20|487.06|483.06|486.95|482.95|487.07|483.07|486.95|482.95|6
1612830150000|2021-02-09 00:22:30|486.98|482.98|487.65|483.65|487.65|483.65|486.98|482.98|13
1612830160000|2021-02-09 00:22:40|487.72|483.72|488.05|484.05|488.22|484.22|487.72|483.72|12
1612830170000|2021-02-09 00:22:50|488.06|484.06|488.03|484.03|488.11|484.11|487.74|483.74|13
1612830180000|2021-02-09 00:23:00|487.7|483.7|488.09|484.09|488.09|484.09|487.7|483.7|10
1612830190000|2021-02-09 00:23:10|488.11|484.11|487.83|483.83|488.11|484.11|487.83|483.83|11
1612830200000|2021-02-09 00:23:20|487.85|483.85|487.83|483.83|487.87|483.87|487.36|483.36|23
1612830210000|2021-02-09 00:23:30|487.8|483.8|487.5|483.5|487.8|483.8|487.18|483.18|14
1612830220000|2021-02-09 00:23:40|487.51|483.51|487.44|483.44|487.82|483.82|487.4|483.4|12
1612830230000|2021-02-09 00:23:50|487.51|483.51|487.64|483.64|487.64|483.64|487.51|483.51|10
1612830240000|2021-02-09 00:24:00|487.57|483.57|487.63|483.63|487.7|483.7|487.57|483.57|6
1612830250000|2021-02-09 00:24:10|487.65|483.65|487.79|483.79|487.96|483.96|487.62|483.62|14
1612830260000|2021-02-09 00:24:20|487.8|483.8|487.83|483.83|487.89|483.89|487.6|483.6|10
1612830280000|2021-02-09 00:24:40|487.79|483.79|487.75|483.75|487.83|483.83|487.75|483.75|8
1612830290000|2021-02-09 00:24:50|487.76|483.76|487.67|483.67|487.76|483.76|487.36|483.36|8
1612830300000|2021-02-09 00:25:00|487.68|483.68|487.68|483.68|487.68|483.68|487.68|483.68|1
1612830310000|2021-02-09 00:25:10|487.64|483.64|486|482|487.64|483.64|485.9|481.9|24
1612830320000|2021-02-09 00:25:20|485.95|481.95|485.85|481.85|485.95|481.95|485.85|481.85|13
1612830330000|2021-02-09 00:25:30|485.84|481.84|485.63|481.63|485.84|481.84|485.08|481.08|25
1612830340000|2021-02-09 00:25:40|485.62|481.62|485.27|481.27|485.62|481.62|485.27|481.27|6
1612830350000|2021-02-09 00:25:50|485.26|481.26|484.9|480.9|485.26|481.26|484.9|480.9|10
1612830360000|2021-02-09 00:26:00|484.91|480.91|485.35|481.35|485.35|481.35|484.91|480.91|22
1612830370000|2021-02-09 00:26:10|485.37|481.37|485.34|481.34|485.49|481.49|484.8|480.8|31
1612830380000|2021-02-09 00:26:20|485.4|481.4|485.33|481.33|485.55|481.55|484.8|480.8|12
1612830390000|2021-02-09 00:26:30|485.34|481.34|485.39|481.39|485.49|481.49|485.24|481.24|11
1612830400000|2021-02-09 00:26:40|485.4|481.4|485.4|481.4|485.4|481.4|485.4|481.4|1
1612830410000|2021-02-09 00:26:50|485.55|481.55|485.55|481.55|485.56|481.56|485.55|481.55|3
1612830420000|2021-02-09 00:27:00|485.49|481.49|485.55|481.55|485.55|481.55|485.32|481.32|5
1612830440000|2021-02-09 00:27:20|485.4|481.4|485.49|481.49|485.55|481.55|485.37|481.37|4
1612830450000|2021-02-09 00:27:30|485.46|481.46|485.45|481.45|485.46|481.46|485.38|481.38|6
1612830460000|2021-02-09 00:27:40|485.44|481.44|485.46|481.46|485.55|481.55|485.42|481.42|7
1612830470000|2021-02-09 00:27:50|485.47|481.47|485.51|481.51|485.55|481.55|485.47|481.47|4
1612830480000|2021-02-09 00:28:00|485.34|481.34|485.41|481.41|485.43|481.43|485.12|481.12|8
1612830490000|2021-02-09 00:28:10|485.42|481.42|484.84|480.84|485.55|481.55|484.84|480.84|14
1612830500000|2021-02-09 00:28:20|484.83|480.83|484.67|480.67|484.83|480.83|484.56|480.56|14
1612830510000|2021-02-09 00:28:30|484.68|480.68|484.88|480.88|485.03|481.03|484.68|480.68|18
1612830520000|2021-02-09 00:28:40|484.72|480.72|484.71|480.71|484.85|480.85|484.6|480.6|20
1612830530000|2021-02-09 00:28:50|484.69|480.69|484.5|480.5|484.69|480.69|484.5|480.5|9
1612830540000|2021-02-09 00:29:00|484.51|480.51|484.72|480.72|484.72|480.72|484.51|480.51|12
1612830550000|2021-02-09 00:29:10|484.71|480.71|484.71|480.71|484.72|480.72|484.71|480.71|5
1612830560000|2021-02-09 00:29:20|484.72|480.72|484.72|480.72|484.72|480.72|484.71|480.71|3
1612830570000|2021-02-09 00:29:30|484.67|480.67|484.64|480.64|484.67|480.67|484.64|480.64|3
1612830580000|2021-02-09 00:29:40|484.72|480.72|484.58|480.58|484.76|480.76|484.58|480.58|5
1612830590000|2021-02-09 00:29:50|484.59|480.59|484.79|480.79|484.8|480.8|484.58|480.58|11
1612830600000|2021-02-09 00:30:00|484.78|480.78|484.98|480.98|485.1|481.1|484.72|480.72|23
1612830610000|2021-02-09 00:30:10|484.99|480.99|484.98|480.98|485.04|481.04|484.98|480.98|10
1612830620000|2021-02-09 00:30:20|484.96|480.96|485.37|481.37|485.37|481.37|484.92|480.92|6
1612830630000|2021-02-09 00:30:30|485.38|481.38|485.6|481.6|485.64|481.64|484.81|480.81|11
1612830640000|2021-02-09 00:30:40|484.78|480.78|485.51|481.51|485.53|481.53|484.75|480.75|17
1612830650000|2021-02-09 00:30:50|485.5|481.5|486.1|482.1|486.1|482.1|485.5|481.5|12
1612830660000|2021-02-09 00:31:00|486.12|482.12|486.38|482.38|486.38|482.38|485.73|481.73|10
1612830670000|2021-02-09 00:31:10|486.6|482.6|486.95|482.95|487.09|483.09|486.6|482.6|13
1612830680000|2021-02-09 00:31:20|486.98|482.98|486.78|482.78|486.99|482.99|486.78|482.78|10
1612830690000|2021-02-09 00:31:30|486.92|482.92|487.12|483.12|487.2|483.2|486.85|482.85|11
1612830700000|2021-02-09 00:31:40|487.11|483.11|486.97|482.97|487.24|483.24|486.97|482.97|17
1612830710000|2021-02-09 00:31:50|487|483|487.11|483.11|487.11|483.11|486.95|482.95|16
1612830720000|2021-02-09 00:32:00|487.16|483.16|487.08|483.08|487.2|483.2|486.9|482.9|17
1612830730000|2021-02-09 00:32:10|487.07|483.07|486.89|482.89|487.11|483.11|486.85|482.85|18
1612830740000|2021-02-09 00:32:20|486.88|482.88|486.93|482.93|486.99|482.99|486.88|482.88|13
1612830750000|2021-02-09 00:32:30|486.99|482.99|487.48|483.48|487.48|483.48|486.99|482.99|7
1612830760000|2021-02-09 00:32:40|487.49|483.49|487.46|483.46|487.49|483.49|487.38|483.38|9
1612830770000|2021-02-09 00:32:50|487.61|483.61|487.7|483.7|487.76|483.76|487.56|483.56|22
1612830780000|2021-02-09 00:33:00|487.68|483.68|487.79|483.79|487.79|483.79|487.66|483.66|15
1612830790000|2021-02-09 00:33:10|487.84|483.84|487.86|483.86|487.87|483.87|487.79|483.79|8
1612830800000|2021-02-09 00:33:20|487.84|483.84|487.82|483.82|487.84|483.84|487.82|483.82|2
1612830810000|2021-02-09 00:33:30|487.8|483.8|487.79|483.79|487.82|483.82|487.79|483.79|5
1612830820000|2021-02-09 00:33:40|487.78|483.78|487.94|483.94|487.94|483.94|487.75|483.75|14
1612830840000|2021-02-09 00:34:00|487.97|483.97|488.05|484.05|488.05|484.05|487.97|483.97|2
1612830850000|2021-02-09 00:34:10|488.04|484.04|488|484|488.19|484.19|488|484|16
1612830860000|2021-02-09 00:34:20|488.01|484.01|487.91|483.91|488.01|484.01|487.9|483.9|12
1612830870000|2021-02-09 00:34:30|487.9|483.9|487.78|483.78|487.91|483.91|487.78|483.78|5
1612830880000|2021-02-09 00:34:40|487.81|483.81|488.08|484.08|488.08|484.08|487.81|483.81|11
1612830890000|2021-02-09 00:34:50|488.09|484.09|488.09|484.09|488.09|484.09|487.9|483.9|8
1612830900000|2021-02-09 00:35:00|488.1|484.1|488.1|484.1|488.1|484.1|488.1|484.1|1
1612830910000|2021-02-09 00:35:10|488.01|484.01|488.32|484.32|488.33|484.33|488|484|8
1612830920000|2021-02-09 00:35:20|488.31|484.31|488.31|484.31|488.32|484.32|488.31|484.31|5
1612830930000|2021-02-09 00:35:30|488.32|484.32|488.56|484.56|488.62|484.62|488.22|484.22|15
1612830940000|2021-02-09 00:35:40|488.65|484.65|488.47|484.47|488.65|484.65|488.42|484.42|19
1612830950000|2021-02-09 00:35:50|488.46|484.46|488.47|484.47|488.63|484.63|488.44|484.44|17
1612830960000|2021-02-09 00:36:00|488.46|484.46|488.62|484.62|488.62|484.62|488.44|484.44|7
1612830970000|2021-02-09 00:36:10|488.68|484.68|488.88|484.88|488.91|484.91|488.68|484.68|8
1612830980000|2021-02-09 00:36:20|489.02|485.02|489.39|485.39|489.46|485.46|489.02|485.02|10
1612830990000|2021-02-09 00:36:30|489.44|485.44|490.06|486.06|490.07|486.07|489.44|485.44|15
1612831000000|2021-02-09 00:36:40|490.07|486.07|490|486|490.08|486.08|489.42|485.42|12
1612831010000|2021-02-09 00:36:50|489.98|485.98|490.35|486.35|490.46|486.46|489.95|485.95|13
1612831020000|2021-02-09 00:37:00|490.38|486.38|490.53|486.53|490.54|486.54|490.38|486.38|15
1612831030000|2021-02-09 00:37:10|490.51|486.51|490.4|486.4|490.51|486.51|490.35|486.35|7
1612831040000|2021-02-09 00:37:20|490.48|486.48|490.35|486.35|490.81|486.81|490.35|486.35|14
1612831050000|2021-02-09 00:37:30|490.83|486.83|490.63|486.63|490.91|486.91|490.63|486.63|23
1612831060000|2021-02-09 00:37:40|490.65|486.65|490.64|486.64|490.88|486.88|490.54|486.54|19
1612831070000|2021-02-09 00:37:50|490.63|486.63|490.71|486.71|490.77|486.77|490.48|486.48|24
1612831080000|2021-02-09 00:38:00|490.68|486.68|490.79|486.79|490.8|486.8|490.55|486.55|15
1612831090000|2021-02-09 00:38:10|490.74|486.74|490.97|486.97|490.97|486.97|490.56|486.56|19
1612831100000|2021-02-09 00:38:20|490.85|486.85|490.93|486.93|490.93|486.93|490.68|486.68|19
1612831110000|2021-02-09 00:38:30|490.9|486.9|491.38|487.38|491.38|487.38|490.9|486.9|13
1612831120000|2021-02-09 00:38:40|491.34|487.34|491.24|487.24|491.42|487.42|491.16|487.16|18
1612831130000|2021-02-09 00:38:50|491.23|487.23|490.96|486.96|491.23|487.23|490.7|486.7|21
1612831140000|2021-02-09 00:39:00|490.94|486.94|490.77|486.77|490.94|486.94|490.72|486.72|14
1612831150000|2021-02-09 00:39:10|490.76|486.76|490.59|486.59|490.79|486.79|490.59|486.59|16
1612831160000|2021-02-09 00:39:20|490.62|486.62|490.77|486.77|490.77|486.77|490.62|486.62|13
1612831170000|2021-02-09 00:39:30|490.76|486.76|490.37|486.37|490.76|486.76|490.37|486.37|15
1612831180000|2021-02-09 00:39:40|490.34|486.34|489.47|485.47|490.34|486.34|489.47|485.47|18
1612831190000|2021-02-09 00:39:50|489.52|485.52|489.58|485.58|490.28|486.28|489.52|485.52|16
1612831200000|2021-02-09 00:40:00|489.7|485.7|489.52|485.52|489.82|485.82|489.52|485.52|10
1612831210000|2021-02-09 00:40:10|489.5|485.5|489.48|485.48|489.55|485.55|489.34|485.34|16
1612831220000|2021-02-09 00:40:20|489.49|485.49|489.78|485.78|489.88|485.88|489.49|485.49|15
1612831230000|2021-02-09 00:40:30|489.77|485.77|489.74|485.74|489.9|485.9|489.69|485.69|19
1612831240000|2021-02-09 00:40:40|489.75|485.75|489.6|485.6|489.75|485.75|489.5|485.5|19
1612831250000|2021-02-09 00:40:50|489.61|485.61|489.74|485.74|489.78|485.78|489.57|485.57|12
1612831260000|2021-02-09 00:41:00|489.68|485.68|489.96|485.96|489.96|485.96|489.55|485.55|25
1612831270000|2021-02-09 00:41:10|489.94|485.94|490.16|486.16|490.22|486.22|489.94|485.94|15
1612831280000|2021-02-09 00:41:20|490.08|486.08|489.76|485.76|490.08|486.08|489.69|485.69|21
1612831290000|2021-02-09 00:41:30|489.74|485.74|489.47|485.47|489.85|485.85|489.47|485.47|19
1612831300000|2021-02-09 00:41:40|489.48|485.48|489.46|485.46|489.72|485.72|489.46|485.46|16
1612831310000|2021-02-09 00:41:50|489.45|485.45|489.5|485.5|489.5|485.5|489.44|485.44|6
1612831320000|2021-02-09 00:42:00|489.55|485.55|489.66|485.66|489.7|485.7|489.55|485.55|15
1612831330000|2021-02-09 00:42:10|489.85|485.85|489.76|485.76|489.94|485.94|489.62|485.62|14
1612831340000|2021-02-09 00:42:20|489.77|485.77|489.8|485.8|489.9|485.9|489.77|485.77|14
1612831350000|2021-02-09 00:42:30|489.81|485.81|489.65|485.65|489.87|485.87|489.64|485.64|14
1612831360000|2021-02-09 00:42:40|489.64|485.64|489.3|485.3|489.64|485.64|489.3|485.3|18
1612831370000|2021-02-09 00:42:50|489.29|485.29|489.28|485.28|489.29|485.29|489.26|485.26|6
1612831380000|2021-02-09 00:43:00|489.27|485.27|489.3|485.3|489.52|485.52|489.27|485.27|11
1612831390000|2021-02-09 00:43:10|489.28|485.28|489.29|485.29|489.31|485.31|489.17|485.17|11
1612831400000|2021-02-09 00:43:20|489.28|485.28|489.53|485.53|489.53|485.53|489.28|485.28|17
1612831410000|2021-02-09 00:43:30|489.56|485.56|489.57|485.57|489.6|485.6|489.53|485.53|13
1612831420000|2021-02-09 00:43:40|489.58|485.58|489.56|485.56|489.58|485.58|489.56|485.56|3
1612831430000|2021-02-09 00:43:50|489.59|485.59|489.66|485.66|489.73|485.73|489.59|485.59|11
1612831440000|2021-02-09 00:44:00|489.67|485.67|489.73|485.73|489.73|485.73|489.67|485.67|6
1612831450000|2021-02-09 00:44:10|489.72|485.72|489.81|485.81|489.81|485.81|489.63|485.63|16
1612831460000|2021-02-09 00:44:20|489.83|485.83|489.94|485.94|489.94|485.94|489.8|485.8|11
1612831470000|2021-02-09 00:44:30|489.91|485.91|490.26|486.26|490.26|486.26|489.91|485.91|11
1612831480000|2021-02-09 00:44:40|490.36|486.36|490.36|486.36|490.36|486.36|490.26|486.26|4
1612831490000|2021-02-09 00:44:50|490.27|486.27|490.61|486.61|490.62|486.62|490.16|486.16|14
1612831500000|2021-02-09 00:45:00|490.65|486.65|490.59|486.59|490.65|486.65|490.52|486.52|13
1612831510000|2021-02-09 00:45:10|490.6|486.6|490.57|486.57|490.6|486.6|490.31|486.31|17
1612831520000|2021-02-09 00:45:20|490.59|486.59|490.56|486.56|490.59|486.59|490.56|486.56|3
1612831530000|2021-02-09 00:45:30|490.59|486.59|490.65|486.65|490.7|486.7|490.57|486.57|8
1612831540000|2021-02-09 00:45:40|490.55|486.55|490.51|486.51|490.55|486.55|490.2|486.2|15
1612831550000|2021-02-09 00:45:50|490.5|486.5|490.59|486.59|490.63|486.63|490.49|486.49|8
1612831560000|2021-02-09 00:46:00|490.57|486.57|491.13|487.13|491.13|487.13|490.57|486.57|16
1612831570000|2021-02-09 00:46:10|491.12|487.12|491.18|487.18|491.18|487.18|491.12|487.12|5
1612831580000|2021-02-09 00:46:20|491.3|487.3|491.53|487.53|491.53|487.53|491.1|487.1|12
1612831590000|2021-02-09 00:46:30|491.48|487.48|491.65|487.65|491.65|487.65|491.46|487.46|16
1612831600000|2021-02-09 00:46:40|491.62|487.62|491.36|487.36|491.67|487.67|491.36|487.36|6
1612831610000|2021-02-09 00:46:50|491.57|487.57|491.67|487.67|491.67|487.67|491.36|487.36|9
1612831620000|2021-02-09 00:47:00|491.69|487.69|491.71|487.71|491.71|487.71|491.68|487.68|7
1612831630000|2021-02-09 00:47:10|491.67|487.67|491.67|487.67|491.67|487.67|491.11|487.11|12
1612831640000|2021-02-09 00:47:20|491.65|487.65|491.81|487.81|491.81|487.81|491.55|487.55|15
1612831650000|2021-02-09 00:47:30|491.79|487.79|491.74|487.74|491.8|487.8|491.5|487.5|15
1612831660000|2021-02-09 00:47:40|491.75|487.75|491.75|487.75|491.75|487.75|491.66|487.66|12
1612831670000|2021-02-09 00:47:50|491.74|487.74|491.66|487.66|491.74|487.74|491.64|487.64|8
1612831680000|2021-02-09 00:48:00|491.57|487.57|491.66|487.66|491.66|487.66|491.52|487.52|14
1612831690000|2021-02-09 00:48:10|491.65|487.65|491.33|487.33|491.65|487.65|491.32|487.32|14
1612831700000|2021-02-09 00:48:20|491.32|487.32|491.33|487.33|491.35|487.35|491.19|487.19|18
1612831710000|2021-02-09 00:48:30|491.32|487.32|491.22|487.22|491.34|487.34|491.19|487.19|13
1612831720000|2021-02-09 00:48:40|491.23|487.23|490.96|486.96|491.23|487.23|490.96|486.96|13
1612831730000|2021-02-09 00:48:50|490.93|486.93|490.38|486.38|490.93|486.93|490.38|486.38|18
1612831740000|2021-02-09 00:49:00|490.36|486.36|490.49|486.49|490.71|486.71|490.32|486.32|15
1612831750000|2021-02-09 00:49:10|490.51|486.51|490.98|486.98|490.98|486.98|490.51|486.51|14
1612831760000|2021-02-09 00:49:20|491.01|487.01|491.53|487.53|491.53|487.53|491.01|487.01|14
1612831770000|2021-02-09 00:49:30|491.61|487.61|491.56|487.56|491.63|487.63|491.04|487.04|15
1612831780000|2021-02-09 00:49:40|491.59|487.59|491.61|487.61|491.61|487.61|491.59|487.59|5
1612831790000|2021-02-09 00:49:50|491.59|487.59|491.6|487.6|491.61|487.61|491.59|487.59|4
1612831800000|2021-02-09 00:50:00|491.65|487.65|491.71|487.71|491.71|487.71|491.65|487.65|10
1612831810000|2021-02-09 00:50:10|491.72|487.72|491.73|487.73|491.73|487.73|491.7|487.7|4
1612831820000|2021-02-09 00:50:20|491.72|487.72|491.83|487.83|491.89|487.89|491.72|487.72|8
1612831830000|2021-02-09 00:50:30|491.81|487.81|491.6|487.6|491.82|487.82|491.6|487.6|9
1612831840000|2021-02-09 00:50:40|491.56|487.56|491.76|487.76|491.77|487.77|491.56|487.56|15
1612831850000|2021-02-09 00:50:50|491.77|487.77|491.87|487.87|491.87|487.87|491.77|487.77|9
1612831860000|2021-02-09 00:51:00|491.89|487.89|491.82|487.82|491.9|487.9|491.81|487.81|7
1612831870000|2021-02-09 00:51:10|491.81|487.81|491.8|487.8|491.81|487.81|491.76|487.76|13
1612831880000|2021-02-09 00:51:20|491.82|487.82|491.88|487.88|491.88|487.88|491.82|487.82|6
1612831890000|2021-02-09 00:51:30|491.9|487.9|491.84|487.84|491.9|487.9|491.84|487.84|17
1612831900000|2021-02-09 00:51:40|491.85|487.85|491.84|487.84|491.85|487.85|491.81|487.81|5
1612831910000|2021-02-09 00:51:50|491.83|487.83|491.8|487.8|491.83|487.83|491.8|487.8|4
1612831920000|2021-02-09 00:52:00|491.81|487.81|491.83|487.83|491.83|487.83|491.8|487.8|5
1612831930000|2021-02-09 00:52:10|491.82|487.82|491.82|487.82|491.83|487.83|491.8|487.8|8
1612831940000|2021-02-09 00:52:20|491.83|487.83|491.86|487.86|491.86|487.86|491.83|487.83|5
1612831950000|2021-02-09 00:52:30|491.85|487.85|491.8|487.8|491.86|487.86|491.8|487.8|5
1612831960000|2021-02-09 00:52:40|491.81|487.81|491.76|487.76|491.83|487.83|491.73|487.73|5
1612831970000|2021-02-09 00:52:50|491.77|487.77|491.8|487.8|491.8|487.8|491.77|487.77|3
1612831980000|2021-02-09 00:53:00|491.82|487.82|491.82|487.82|491.87|487.87|491.81|487.81|7
1612831990000|2021-02-09 00:53:10|491.83|487.83|491.86|487.86|491.9|487.9|491.82|487.82|10
1612832000000|2021-02-09 00:53:20|491.87|487.87|491.99|487.99|491.99|487.99|491.84|487.84|8
1612832010000|2021-02-09 00:53:30|491.94|487.94|492.13|488.13|492.13|488.13|491.88|487.88|17
1612832020000|2021-02-09 00:53:40|492.12|488.12|492.17|488.17|492.17|488.17|492.07|488.07|16
1612832030000|2021-02-09 00:53:50|492.16|488.16|492.01|488.01|492.16|488.16|491.95|487.95|16
1612832040000|2021-02-09 00:54:00|492|488|491.91|487.91|492.02|488.02|491.91|487.91|18
1612832050000|2021-02-09 00:54:10|491.89|487.89|491.85|487.85|491.89|487.89|491.77|487.77|15
1612832060000|2021-02-09 00:54:20|491.87|487.87|491.84|487.84|491.87|487.87|491.84|487.84|5
1612832070000|2021-02-09 00:54:30|491.8|487.8|491.34|487.34|491.8|487.8|491.34|487.34|15
1612832080000|2021-02-09 00:54:40|491.32|487.32|491.03|487.03|491.32|487.32|490.93|486.93|20
1612832090000|2021-02-09 00:54:50|490.97|486.97|490.89|486.89|491.02|487.02|490.65|486.65|15
1612832100000|2021-02-09 00:55:00|490.9|486.9|490.97|486.97|490.97|486.97|490.9|486.9|7
1612832110000|2021-02-09 00:55:10|490.99|486.99|490.75|486.75|491.02|487.02|490.61|486.61|22
1612832120000|2021-02-09 00:55:20|490.69|486.69|490.25|486.25|490.69|486.69|490.25|486.25|15
1612832130000|2021-02-09 00:55:30|490.38|486.38|490.18|486.18|490.38|486.38|489.92|485.92|26
1612832140000|2021-02-09 00:55:40|490.2|486.2|490.35|486.35|490.37|486.37|490.17|486.17|14
1612832150000|2021-02-09 00:55:50|490.38|486.38|490.12|486.12|490.38|486.38|490.02|486.02|12
1612832160000|2021-02-09 00:56:00|490.14|486.14|490.37|486.37|490.56|486.56|490.02|486.02|14
1612832180000|2021-02-09 00:56:20|490.63|486.63|490.79|486.79|490.79|486.79|490.55|486.55|7
1612832190000|2021-02-09 00:56:30|490.51|486.51|491|487|491|487|490.51|486.51|13
1612832200000|2021-02-09 00:56:40|491.05|487.05|491.43|487.43|491.43|487.43|491.05|487.05|10
1612832210000|2021-02-09 00:56:50|491.44|487.44|491.52|487.52|491.58|487.58|491.44|487.44|11
1612832220000|2021-02-09 00:57:00|491.51|487.51|491.66|487.66|491.73|487.73|491.51|487.51|13
1612832230000|2021-02-09 00:57:10|491.67|487.67|491.53|487.53|491.68|487.68|491.49|487.49|21
1612832240000|2021-02-09 00:57:20|491.54|487.54|491.7|487.7|491.72|487.72|491.52|487.52|9
1612832250000|2021-02-09 00:57:30|491.71|487.71|491.69|487.69|491.72|487.72|491.57|487.57|11
1612832260000|2021-02-09 00:57:40|491.73|487.73|491.62|487.62|491.73|487.73|491.51|487.51|12
1612832270000|2021-02-09 00:57:50|491.56|487.56|491.66|487.66|491.75|487.75|491.44|487.44|15
1612832280000|2021-02-09 00:58:00|491.69|487.69|491.48|487.48|491.69|487.69|491.44|487.44|10
1612832290000|2021-02-09 00:58:10|491.47|487.47|491.55|487.55|491.62|487.62|491.47|487.47|5
1612832300000|2021-02-09 00:58:20|491.6|487.6|491.76|487.76|491.86|487.86|491.52|487.52|8
1612832310000|2021-02-09 00:58:30|491.79|487.79|491.94|487.94|491.94|487.94|491.79|487.79|8
1612832320000|2021-02-09 00:58:40|491.97|487.97|493.15|489.15|493.2|489.2|491.94|487.94|21
1612832330000|2021-02-09 00:58:50|493.16|489.16|493.6|489.6|493.6|489.6|493.15|489.15|13
1612832340000|2021-02-09 00:59:00|493.68|489.68|493.82|489.82|493.87|489.87|493.66|489.66|18
1612832350000|2021-02-09 00:59:10|493.83|489.83|494.48|490.48|494.48|490.48|493.78|489.78|21
1612832360000|2021-02-09 00:59:20|494.36|490.36|494.84|490.84|494.84|490.84|494.02|490.02|16
1612832370000|2021-02-09 00:59:30|494.82|490.82|494.94|490.94|494.94|490.94|494.78|490.78|9
1612832380000|2021-02-09 00:59:40|494.95|490.95|495.32|491.32|495.43|491.43|494.19|490.19|13
1612832390000|2021-02-09 00:59:50|495.38|491.38|494.54|490.54|495.38|491.38|494.35|490.35|27
1612832400000|2021-02-09 01:00:00|494.51|490.51|494.03|490.03|494.55|490.55|493.84|489.84|27
1612832410000|2021-02-09 01:00:10|494.05|490.05|492.21|488.21|494.05|490.05|492.16|488.16|29
1612832420000|2021-02-09 01:00:20|492.1|488.1|490.75|486.75|492.11|488.11|490.73|486.73|30
1612832430000|2021-02-09 01:00:30|490.76|486.76|490.22|486.22|490.83|486.83|490.22|486.22|23
1612832440000|2021-02-09 01:00:40|490.04|486.04|489.47|485.47|490.04|486.04|488.7|484.7|22
1612832450000|2021-02-09 01:00:50|489.57|485.57|490.3|486.3|490.43|486.43|489.57|485.57|23
1612832460000|2021-02-09 01:01:00|490.22|486.22|489.85|485.85|490.23|486.23|489.68|485.68|14
1612832470000|2021-02-09 01:01:10|489.84|485.84|490.81|486.81|490.81|486.81|489.64|485.64|18
1612832480000|2021-02-09 01:01:20|490.77|486.77|490.12|486.12|490.81|486.81|489.97|485.97|14
1612832490000|2021-02-09 01:01:30|490.13|486.13|489.99|485.99|490.31|486.31|489.75|485.75|15
1612832500000|2021-02-09 01:01:40|489.98|485.98|488.8|484.8|489.98|485.98|488.8|484.8|27
1612832510000|2021-02-09 01:01:50|488.72|484.72|487.43|483.43|488.72|484.72|487.43|483.43|26
1612832520000|2021-02-09 01:02:00|487.84|483.84|488.09|484.09|488.49|484.49|487.8|483.8|18
1612832530000|2021-02-09 01:02:10|488.01|484.01|488.38|484.38|488.56|484.56|487.82|483.82|17
1612832540000|2021-02-09 01:02:20|488.34|484.34|487.98|483.98|488.34|484.34|487.96|483.96|16
1612832550000|2021-02-09 01:02:30|487.97|483.97|487|483|487.97|483.97|486.71|482.71|21
1612832560000|2021-02-09 01:02:40|486.99|482.99|487.25|483.25|487.49|483.49|486.8|482.8|30
1612832570000|2021-02-09 01:02:50|487.23|483.23|487.86|483.86|487.9|483.9|487.21|483.21|11
1612832580000|2021-02-09 01:03:00|487.93|483.93|487.97|483.97|488.44|484.44|487.77|483.77|19
1612832590000|2021-02-09 01:03:10|487.98|483.98|487.86|483.86|488.02|484.02|487.67|483.67|14
1612832600000|2021-02-09 01:03:20|487.82|483.82|487.41|483.41|487.83|483.83|487.41|483.41|21
1612832610000|2021-02-09 01:03:30|487.33|483.33|487.21|483.21|487.33|483.33|487.14|483.14|9
1612832620000|2021-02-09 01:03:40|487.19|483.19|487.29|483.29|487.39|483.39|487.19|483.19|12
1612832630000|2021-02-09 01:03:50|487.34|483.34|487.25|483.25|487.38|483.38|487.25|483.25|6
1612832640000|2021-02-09 01:04:00|487.27|483.27|487.77|483.77|487.9|483.9|487.27|483.27|15
1612832650000|2021-02-09 01:04:10|487.76|483.76|488.06|484.06|488.16|484.16|487.76|483.76|24
1612832660000|2021-02-09 01:04:20|488.04|484.04|487.34|483.34|488.04|484.04|487.34|483.34|15
1612832670000|2021-02-09 01:04:30|487.33|483.33|487.37|483.37|487.62|483.62|487.1|483.1|17
1612832680000|2021-02-09 01:04:40|487.2|483.2|486.68|482.68|487.4|483.4|486.68|482.68|19
1612832690000|2021-02-09 01:04:50|486.67|482.67|486.54|482.54|486.69|482.69|486.54|482.54|17
1612832700000|2021-02-09 01:05:00|486.49|482.49|486.75|482.75|486.77|482.77|486.37|482.37|27
1612832710000|2021-02-09 01:05:10|486.76|482.76|486.97|482.97|486.98|482.98|486.76|482.76|16
1612832720000|2021-02-09 01:05:20|487.09|483.09|487.19|483.19|487.19|483.19|487.09|483.09|2
1612832730000|2021-02-09 01:05:30|487.18|483.18|487.06|483.06|487.18|483.18|487.06|483.06|15
1612832740000|2021-02-09 01:05:40|487.02|483.02|486.84|482.84|487.02|483.02|486.78|482.78|10
1612832750000|2021-02-09 01:05:50|486.81|482.81|486.84|482.84|486.84|482.84|486.81|482.81|2
1612832760000|2021-02-09 01:06:00|486.68|482.68|486.44|482.44|486.84|482.84|486.44|482.44|14
1612832770000|2021-02-09 01:06:10|486.41|482.41|485.43|481.43|486.41|482.41|485.43|481.43|15
1612832780000|2021-02-09 01:06:20|485.4|481.4|485.13|481.13|485.4|481.4|485.11|481.11|24
1612832790000|2021-02-09 01:06:30|485.06|481.06|485.24|481.24|485.3|481.3|484.79|480.79|19
1612832800000|2021-02-09 01:06:40|485.25|481.25|485.94|481.94|485.94|481.94|485.25|481.25|15
1612832810000|2021-02-09 01:06:50|486.02|482.02|485.61|481.61|486.09|482.09|485.61|481.61|21
1612832820000|2021-02-09 01:07:00|485.69|481.69|485.3|481.3|485.78|481.78|485.3|481.3|14
1612832830000|2021-02-09 01:07:10|485.32|481.32|485.26|481.26|485.42|481.42|485.26|481.26|12
1612832840000|2021-02-09 01:07:20|485.24|481.24|485.27|481.27|485.27|481.27|485.21|481.21|6
1612832850000|2021-02-09 01:07:30|485.21|481.21|485.21|481.21|485.21|481.21|485.21|481.21|1
1612832860000|2021-02-09 01:07:40|485.2|481.2|485.44|481.44|485.46|481.46|485.2|481.2|18
1612832870000|2021-02-09 01:07:50|485.42|481.42|485.27|481.27|485.42|481.42|485.26|481.26|9
1612832880000|2021-02-09 01:08:00|485.23|481.23|485.18|481.18|485.23|481.23|485.13|481.13|8
1612832890000|2021-02-09 01:08:10|485.21|481.21|485.48|481.48|485.48|481.48|485.2|481.2|15
1612832900000|2021-02-09 01:08:20|485.49|481.49|485.56|481.56|485.56|481.56|485.23|481.23|17
1612832910000|2021-02-09 01:08:30|485.59|481.59|485.29|481.29|485.66|481.66|485.26|481.26|24
1612832920000|2021-02-09 01:08:40|485.27|481.27|485.31|481.31|485.31|481.31|485.25|481.25|4
1612832930000|2021-02-09 01:08:50|485.46|481.46|485.53|481.53|485.53|481.53|485.35|481.35|11
1612832940000|2021-02-09 01:09:00|485.57|481.57|486.24|482.24|486.24|482.24|485.55|481.55|27
1612832950000|2021-02-09 01:09:10|486.01|482.01|486.66|482.66|486.95|482.95|486.01|482.01|22
1612832960000|2021-02-09 01:09:20|486.82|482.82|486.61|482.61|486.89|482.89|486.5|482.5|24
1612832970000|2021-02-09 01:09:30|486.62|482.62|486.54|482.54|486.64|482.64|486.53|482.53|13
1612832980000|2021-02-09 01:09:40|486.55|482.55|486.63|482.63|486.64|482.64|486.55|482.55|13
1612832990000|2021-02-09 01:09:50|486.6|482.6|485.72|481.72|486.6|482.6|485.72|481.72|17
1612833000000|2021-02-09 01:10:00|485.73|481.73|485.83|481.83|485.86|481.86|485.7|481.7|13
1612833010000|2021-02-09 01:10:10|485.81|481.81|485.47|481.47|485.81|481.81|485.46|481.46|15
1612833020000|2021-02-09 01:10:20|485.52|481.52|485.52|481.52|485.52|481.52|485.51|481.51|3
1612833030000|2021-02-09 01:10:30|485.54|481.54|485.61|481.61|485.7|481.7|485.54|481.54|11
1612833040000|2021-02-09 01:10:40|485.59|481.59|485.24|481.24|485.6|481.6|485.05|481.05|21
1612833050000|2021-02-09 01:10:50|485.23|481.23|485.19|481.19|485.4|481.4|485.18|481.18|15
1612833060000|2021-02-09 01:11:00|485.23|481.23|485.17|481.17|485.23|481.23|485.17|481.17|3
1612833070000|2021-02-09 01:11:10|485.11|481.11|484.96|480.96|485.11|481.11|484.65|480.65|21
1612833080000|2021-02-09 01:11:20|484.98|480.98|484.97|480.97|484.98|480.98|484.67|480.67|14
1612833090000|2021-02-09 01:11:30|484.96|480.96|485.13|481.13|485.21|481.21|484.96|480.96|16
1612833100000|2021-02-09 01:11:40|485.1|481.1|485.59|481.59|485.59|481.59|485.1|481.1|18
1612833110000|2021-02-09 01:11:50|485.6|481.6|485.7|481.7|485.77|481.77|485.41|481.41|15
1612833120000|2021-02-09 01:12:00|485.69|481.69|485.57|481.57|485.69|481.69|485.31|481.31|17
1612833130000|2021-02-09 01:12:10|485.56|481.56|485.6|481.6|485.63|481.63|485.56|481.56|6
1612833140000|2021-02-09 01:12:20|485.61|481.61|486.51|482.51|486.51|482.51|485.61|481.61|20
1612833150000|2021-02-09 01:12:30|486.5|482.5|486.35|482.35|486.5|482.5|486.34|482.34|15
1612833160000|2021-02-09 01:12:40|486.36|482.36|486.04|482.04|486.36|482.36|485.71|481.71|17
1612833170000|2021-02-09 01:12:50|486.03|482.03|486.33|482.33|486.43|482.43|486.03|482.03|13
1612833180000|2021-02-09 01:13:00|486.32|482.32|486.29|482.29|486.32|482.32|486.29|482.29|4
1612833190000|2021-02-09 01:13:10|486.28|482.28|486.23|482.23|486.28|482.28|486.04|482.04|7
1612833200000|2021-02-09 01:13:20|486|482|485.78|481.78|486.04|482.04|485.74|481.74|22
1612833210000|2021-02-09 01:13:30|485.8|481.8|485.59|481.59|485.8|481.8|485.59|481.59|10
1612833220000|2021-02-09 01:13:40|485.6|481.6|485.69|481.69|485.7|481.7|485.6|481.6|7
1612833230000|2021-02-09 01:13:50|485.7|481.7|485.77|481.77|485.81|481.81|485.65|481.65|7
1612833240000|2021-02-09 01:14:00|485.73|481.73|485.94|481.94|485.94|481.94|485.58|481.58|6
1612833250000|2021-02-09 01:14:10|485.95|481.95|486.32|482.32|486.32|482.32|485.95|481.95|17
1612833260000|2021-02-09 01:14:20|486.34|482.34|486.36|482.36|486.36|482.36|486.33|482.33|4
1612833270000|2021-02-09 01:14:30|486.37|482.37|486.31|482.31|486.37|482.37|486.16|482.16|5
1612833280000|2021-02-09 01:14:40|486.21|482.21|486.77|482.77|486.77|482.77|486.21|482.21|10
1612833290000|2021-02-09 01:14:50|486.82|482.82|486.82|482.82|486.82|482.82|486.82|482.82|1
1612833300000|2021-02-09 01:15:00|486.86|482.86|486.24|482.24|486.86|482.86|486.24|482.24|21
1612833310000|2021-02-09 01:15:10|486.25|482.25|486.44|482.44|486.44|482.44|486.25|482.25|5
1612833320000|2021-02-09 01:15:20|486.68|482.68|486.74|482.74|486.86|482.86|486.68|482.68|9
1612833330000|2021-02-09 01:15:30|486.71|482.71|487.03|483.03|487.04|483.04|486.69|482.69|12
1612833340000|2021-02-09 01:15:40|487.19|483.19|486.93|482.93|487.19|483.19|486.93|482.93|13
1612833350000|2021-02-09 01:15:50|486.94|482.94|486.87|482.87|487.08|483.08|486.86|482.86|12
1612833360000|2021-02-09 01:16:00|486.88|482.88|487.03|483.03|487.03|483.03|486.88|482.88|10
1612833370000|2021-02-09 01:16:10|487.01|483.01|487.05|483.05|487.22|483.22|487|483|10
1612833380000|2021-02-09 01:16:20|487.21|483.21|487.19|483.19|487.28|483.28|487.16|483.16|14
1612833390000|2021-02-09 01:16:30|487.18|483.18|486.54|482.54|487.18|483.18|486.54|482.54|19
1612833400000|2021-02-09 01:16:40|486.52|482.52|486.48|482.48|486.52|482.52|486.41|482.41|18
1612833410000|2021-02-09 01:16:50|486.46|482.46|486.51|482.51|486.51|482.51|486.46|482.46|6
1612833420000|2021-02-09 01:17:00|486.49|482.49|485.79|481.79|486.49|482.49|485.79|481.79|22
1612833430000|2021-02-09 01:17:10|485.69|481.69|485.48|481.48|485.81|481.81|485.47|481.47|20
1612833440000|2021-02-09 01:17:20|485.49|481.49|485.16|481.16|485.52|481.52|485.16|481.16|10
1612833450000|2021-02-09 01:17:30|485.15|481.15|485.43|481.43|485.43|481.43|485.05|481.05|21
1612833460000|2021-02-09 01:17:40|485.44|481.44|485.61|481.61|485.64|481.64|485.44|481.44|10
1612833470000|2021-02-09 01:17:50|485.62|481.62|485.73|481.73|485.76|481.76|485.62|481.62|16
1612833480000|2021-02-09 01:18:00|485.71|481.71|485.57|481.57|485.71|481.71|485.39|481.39|16
1612833490000|2021-02-09 01:18:10|485.62|481.62|485.9|481.9|485.9|481.9|485.57|481.57|7
1612833500000|2021-02-09 01:18:20|485.92|481.92|485.94|481.94|485.97|481.97|485.87|481.87|13
1612833510000|2021-02-09 01:18:30|485.95|481.95|486|482|486.03|482.03|485.95|481.95|8
1612833520000|2021-02-09 01:18:40|486.01|482.01|486.09|482.09|486.09|482.09|486|482|7
1612833530000|2021-02-09 01:18:50|486.08|482.08|486.33|482.33|486.33|482.33|486.08|482.08|15
1612833540000|2021-02-09 01:19:00|486.34|482.34|485.89|481.89|486.34|482.34|485.65|481.65|20
1612833550000|2021-02-09 01:19:10|485.9|481.9|486.23|482.23|486.23|482.23|485.9|481.9|12
1612833560000|2021-02-09 01:19:20|486.26|482.26|486.23|482.23|486.26|482.26|485.99|481.99|19
1612833570000|2021-02-09 01:19:30|486.24|482.24|486.64|482.64|486.64|482.64|486.24|482.24|12
1612833580000|2021-02-09 01:19:40|486.65|482.65|486.39|482.39|486.69|482.69|486.19|482.19|23
1612833590000|2021-02-09 01:19:50|486.4|482.4|486.6|482.6|486.64|482.64|486.4|482.4|8
1612833600000|2021-02-09 01:20:00|486.61|482.61|487.05|483.05|487.05|483.05|486.61|482.61|17
1612833610000|2021-02-09 01:20:10|487.06|483.06|487.67|483.67|487.74|483.74|487.06|483.06|19
1612833620000|2021-02-09 01:20:20|487.65|483.65|487.44|483.44|487.69|483.69|487.4|483.4|19
1612833630000|2021-02-09 01:20:30|487.45|483.45|487.83|483.83|487.83|483.83|487.45|483.45|12
1612833640000|2021-02-09 01:20:40|487.84|483.84|487.72|483.72|487.93|483.93|487.62|483.62|17
1612833650000|2021-02-09 01:20:50|487.63|483.63|487.66|483.66|487.73|483.73|487.63|483.63|15
1612833660000|2021-02-09 01:21:00|487.68|483.68|487.85|483.85|487.91|483.91|487.68|483.68|14
1612833670000|2021-02-09 01:21:10|487.76|483.76|487.69|483.69|487.92|483.92|487.61|483.61|13
1612833680000|2021-02-09 01:21:20|487.62|483.62|487.36|483.36|487.65|483.65|487.36|483.36|14
1612833690000|2021-02-09 01:21:30|487.4|483.4|487.29|483.29|487.42|483.42|487.29|483.29|11
1612833700000|2021-02-09 01:21:40|487.28|483.28|487.46|483.46|487.46|483.46|487.11|483.11|15
1612833710000|2021-02-09 01:21:50|487.36|483.36|487.65|483.65|487.65|483.65|487.3|483.3|18
1612833720000|2021-02-09 01:22:00|487.67|483.67|487.74|483.74|487.74|483.74|487.54|483.54|15
1612833730000|2021-02-09 01:22:10|487.69|483.69|487.7|483.7|487.78|483.78|487.58|483.58|10
1612833740000|2021-02-09 01:22:20|487.71|483.71|487.79|483.79|487.89|483.89|487.61|483.61|21
1612833750000|2021-02-09 01:22:30|487.81|483.81|487.83|483.83|487.83|483.83|487.8|483.8|3
1612833760000|2021-02-09 01:22:40|487.67|483.67|487.8|483.8|487.83|483.83|487.67|483.67|11
1612833780000|2021-02-09 01:23:00|487.79|483.79|487.45|483.45|487.79|483.79|487.32|483.32|22
1612833790000|2021-02-09 01:23:10|487.46|483.46|487.58|483.58|487.74|483.74|487.19|483.19|27
1612833800000|2021-02-09 01:23:20|487.66|483.66|487.67|483.67|487.73|483.73|487.57|483.57|13
1612833810000|2021-02-09 01:23:30|487.68|483.68|487.64|483.64|487.69|483.69|487.43|483.43|18
1612833820000|2021-02-09 01:23:40|487.63|483.63|487.57|483.57|487.63|483.63|487.57|483.57|5
1612833830000|2021-02-09 01:23:50|487.54|483.54|487.5|483.5|487.57|483.57|487.5|483.5|4
1612833840000|2021-02-09 01:24:00|487.51|483.51|487.55|483.55|487.71|483.71|487.42|483.42|17
1612833850000|2021-02-09 01:24:10|487.39|483.39|487.05|483.05|487.39|483.39|487.05|483.05|20
1612833860000|2021-02-09 01:24:20|487.07|483.07|487.07|483.07|487.07|483.07|487.05|483.05|3
1612833870000|2021-02-09 01:24:30|487.12|483.12|487.05|483.05|487.12|483.12|487.02|483.02|12
1612833880000|2021-02-09 01:24:40|486.85|482.85|486.35|482.35|486.85|482.85|486.3|482.3|20
1612833890000|2021-02-09 01:24:50|486.34|482.34|486.18|482.18|486.35|482.35|486.18|482.18|9
1612833900000|2021-02-09 01:25:00|486.07|482.07|485.89|481.89|486.07|482.07|485.73|481.73|9
1612833910000|2021-02-09 01:25:10|485.9|481.9|486.21|482.21|486.21|482.21|485.85|481.85|15
1612833920000|2021-02-09 01:25:20|486.26|482.26|486.34|482.34|486.73|482.73|486.26|482.26|18
1612833930000|2021-02-09 01:25:30|486.52|482.52|486.87|482.87|486.96|482.96|486.52|482.52|18
1612833940000|2021-02-09 01:25:40|486.79|482.79|486.87|482.87|486.87|482.87|486.79|482.79|6
1612833950000|2021-02-09 01:25:50|486.77|482.77|486.69|482.69|486.82|482.82|486.66|482.66|12
1612833960000|2021-02-09 01:26:00|486.7|482.7|486.69|482.69|486.74|482.74|486.6|482.6|9
1612833970000|2021-02-09 01:26:10|486.72|482.72|486.81|482.81|486.82|482.82|486.72|482.72|8
1612833980000|2021-02-09 01:26:20|486.8|482.8|486.8|482.8|486.81|482.81|486.72|482.72|11
1612833990000|2021-02-09 01:26:30|486.77|482.77|485.96|481.96|486.77|482.77|485.96|481.96|15
1612834000000|2021-02-09 01:26:40|485.95|481.95|486.12|482.12|486.14|482.14|485.86|481.86|9
1612834010000|2021-02-09 01:26:50|486.1|482.1|485.97|481.97|486.1|482.1|485.83|481.83|19
1612834020000|2021-02-09 01:27:00|485.96|481.96|485.98|481.98|486.14|482.14|485.77|481.77|22
1612834030000|2021-02-09 01:27:10|485.97|481.97|486.08|482.08|486.1|482.1|485.93|481.93|11
1612834040000|2021-02-09 01:27:20|486.07|482.07|486.18|482.18|486.18|482.18|486|482|15
1612834050000|2021-02-09 01:27:30|486.15|482.15|485.97|481.97|486.15|482.15|485.97|481.97|11
1612834060000|2021-02-09 01:27:40|485.96|481.96|485.86|481.86|485.96|481.96|485.77|481.77|16
1612834070000|2021-02-09 01:27:50|485.87|481.87|486.08|482.08|486.09|482.09|485.87|481.87|6
1612834080000|2021-02-09 01:28:00|486.09|482.09|485.94|481.94|486.1|482.1|485.94|481.94|15
1612834090000|2021-02-09 01:28:10|485.99|481.99|485.85|481.85|485.99|481.99|485.74|481.74|11
1612834100000|2021-02-09 01:28:20|485.86|481.86|485.4|481.4|485.86|481.86|485.35|481.35|18
1612834110000|2021-02-09 01:28:30|485.28|481.28|485.86|481.86|485.86|481.86|485.19|481.19|13
1612834120000|2021-02-09 01:28:40|485.71|481.71|485.32|481.32|485.71|481.71|485.29|481.29|19
1612834130000|2021-02-09 01:28:50|485.33|481.33|485.53|481.53|485.53|481.53|485.33|481.33|14
1612834140000|2021-02-09 01:29:00|485.52|481.52|484.41|480.41|485.52|481.52|484.41|480.41|19
1612834150000|2021-02-09 01:29:10|484.38|480.38|484.93|480.93|485.03|481.03|484.37|480.37|18
1612834160000|2021-02-09 01:29:20|484.87|480.87|483.92|479.92|484.87|480.87|483.92|479.92|17
1612834170000|2021-02-09 01:29:30|484|480|483.86|479.86|484.12|480.12|483.75|479.75|27
1612834180000|2021-02-09 01:29:40|483.87|479.87|484.14|480.14|484.18|480.18|483.86|479.86|19
1612834190000|2021-02-09 01:29:50|484.09|480.09|483.7|479.7|484.11|480.11|483.7|479.7|11
1612834200000|2021-02-09 01:30:00|483.76|479.76|483.66|479.66|484|480|483.59|479.59|28
1612834210000|2021-02-09 01:30:10|483.67|479.67|483.89|479.89|483.98|479.98|483.67|479.67|7
1612834220000|2021-02-09 01:30:20|483.9|479.9|484.27|480.27|484.27|480.27|483.85|479.85|13
1612834230000|2021-02-09 01:30:30|484.36|480.36|484|480|484.37|480.37|483.88|479.88|21
1612834240000|2021-02-09 01:30:40|484.06|480.06|484.01|480.01|484.07|480.07|484|480|10
1612834250000|2021-02-09 01:30:50|483.99|479.99|484.24|480.24|484.26|480.26|483.88|479.88|13
1612834260000|2021-02-09 01:31:00|484.27|480.27|484.29|480.29|484.42|480.42|484.23|480.23|9
1612834270000|2021-02-09 01:31:10|484.28|480.28|484.28|480.28|484.29|480.29|484.28|480.28|3
1612834280000|2021-02-09 01:31:20|484.3|480.3|484.59|480.59|484.59|480.59|484.3|480.3|5
1612834290000|2021-02-09 01:31:30|484.74|480.74|484.8|480.8|484.96|480.96|484.5|480.5|13
1612834300000|2021-02-09 01:31:40|484.91|480.91|484.91|480.91|484.98|480.98|484.76|480.76|22
1612834310000|2021-02-09 01:31:50|484.89|480.89|484.1|480.1|484.89|480.89|484|480|21
1612834330000|2021-02-09 01:32:10|484.09|480.09|483.86|479.86|484.35|480.35|483.86|479.86|22
1612834340000|2021-02-09 01:32:20|483.78|479.78|483.97|479.97|484.09|480.09|483.75|479.75|19
1612834350000|2021-02-09 01:32:30|483.98|479.98|483.76|479.76|483.98|479.98|483.71|479.71|12
1612834360000|2021-02-09 01:32:40|483.75|479.75|483.76|479.76|483.76|479.76|483.74|479.74|6
1612834370000|2021-02-09 01:32:50|483.75|479.75|483.76|479.76|483.76|479.76|483.75|479.75|2
1612834380000|2021-02-09 01:33:00|483.85|479.85|484.07|480.07|484.19|480.19|483.85|479.85|10
1612834390000|2021-02-09 01:33:10|484.06|480.06|483.56|479.56|484.06|480.06|483.56|479.56|18
1612834400000|2021-02-09 01:33:20|483.52|479.52|483.94|479.94|483.94|479.94|483.52|479.52|17
1612834410000|2021-02-09 01:33:30|483.93|479.93|483.98|479.98|484.12|480.12|483.82|479.82|12
1612834420000|2021-02-09 01:33:40|484|480|483.81|479.81|484|480|483.71|479.71|18
1612834430000|2021-02-09 01:33:50|483.83|479.83|483.83|479.83|483.83|479.83|483.65|479.65|11
1612834440000|2021-02-09 01:34:00|483.79|479.79|482.49|478.49|483.79|479.79|482.49|478.49|22
1612834450000|2021-02-09 01:34:10|482.48|478.48|482.57|478.57|482.95|478.95|482.36|478.36|17
1612834460000|2021-02-09 01:34:20|482.55|478.55|482.66|478.66|482.8|478.8|482.48|478.48|25
1612834470000|2021-02-09 01:34:30|482.67|478.67|482.63|478.63|482.67|478.67|482.59|478.59|10
1612834480000|2021-02-09 01:34:40|482.49|478.49|482.44|478.44|482.73|478.73|482.44|478.44|23
1612834490000|2021-02-09 01:34:50|482.41|478.41|482.52|478.52|482.52|478.52|482.24|478.24|12
1612834500000|2021-02-09 01:35:00|482.49|478.49|482.3|478.3|482.6|478.6|482.3|478.3|14
1612834510000|2021-02-09 01:35:10|482.37|478.37|482.55|478.55|482.55|478.55|482.37|478.37|10
1612834520000|2021-02-09 01:35:20|482.5|478.5|482.83|478.83|482.87|478.87|482.5|478.5|10
1612834530000|2021-02-09 01:35:30|482.78|478.78|482.68|478.68|482.78|478.78|482.64|478.64|7
1612834540000|2021-02-09 01:35:40|482.71|478.71|483.1|479.1|483.1|479.1|482.71|478.71|6
1612834550000|2021-02-09 01:35:50|483.15|479.15|483.39|479.39|483.39|479.39|483.12|479.12|10
1612834560000|2021-02-09 01:36:00|483.4|479.4|483.36|479.36|483.44|479.44|483.17|479.17|13
1612834570000|2021-02-09 01:36:10|483.31|479.31|483.75|479.75|483.75|479.75|483.29|479.29|20
1612834580000|2021-02-09 01:36:20|483.83|479.83|484.06|480.06|484.1|480.1|483.79|479.79|13
1612834590000|2021-02-09 01:36:30|484.07|480.07|484.03|480.03|484.12|480.12|483.78|479.78|11
1612834600000|2021-02-09 01:36:40|484.04|480.04|484.55|480.55|484.6|480.6|484|480|19
1612834610000|2021-02-09 01:36:50|484.66|480.66|485.01|481.01|485.07|481.07|484.66|480.66|10
1612834620000|2021-02-09 01:37:00|485|481|484.5|480.5|485|481|484.4|480.4|23
1612834630000|2021-02-09 01:37:10|484.62|480.62|484.43|480.43|484.62|480.62|484.32|480.32|15
1612834640000|2021-02-09 01:37:20|484.46|480.46|484.09|480.09|484.49|480.49|484.09|480.09|21
1612834650000|2021-02-09 01:37:30|484.02|480.02|484.03|480.03|484.03|480.03|483.96|479.96|7
1612834660000|2021-02-09 01:37:40|483.99|479.99|484.06|480.06|484.24|480.24|483.88|479.88|12
1612834670000|2021-02-09 01:37:50|484.03|480.03|483.59|479.59|484.03|480.03|483.59|479.59|11
1612834680000|2021-02-09 01:38:00|483.58|479.58|483.35|479.35|483.58|479.58|483.31|479.31|12
1612834690000|2021-02-09 01:38:10|483.44|479.44|483.82|479.82|483.84|479.84|483.44|479.44|19
1612834700000|2021-02-09 01:38:20|483.87|479.87|484.49|480.49|484.54|480.54|483.81|479.81|21
1612834710000|2021-02-09 01:38:30|484.52|480.52|484.62|480.62|484.65|480.65|484.51|480.51|11
1612834720000|2021-02-09 01:38:40|484.6|480.6|484.11|480.11|484.6|480.6|484.05|480.05|14
1612834730000|2021-02-09 01:38:50|484.12|480.12|484.21|480.21|484.39|480.39|484.06|480.06|15
1612834740000|2021-02-09 01:39:00|484.28|480.28|484.14|480.14|484.28|480.28|484.14|480.14|13
1612834750000|2021-02-09 01:39:10|484.12|480.12|483.9|479.9|484.12|480.12|483.75|479.75|23
1612834760000|2021-02-09 01:39:20|483.89|479.89|484.09|480.09|484.09|480.09|483.77|479.77|12
1612834770000|2021-02-09 01:39:30|484.05|480.05|483.85|479.85|484.05|480.05|483.85|479.85|14
1612834780000|2021-02-09 01:39:40|483.83|479.83|483.77|479.77|483.83|479.83|483.77|479.77|5
1612834790000|2021-02-09 01:39:50|483.78|479.78|483.89|479.89|483.89|479.89|483.77|479.77|7
1612834800000|2021-02-09 01:40:00|483.91|479.91|484.01|480.01|484.38|480.38|483.91|479.91|26
1612834810000|2021-02-09 01:40:10|483.99|479.99|483.88|479.88|483.99|479.99|483.78|479.78|7
1612834820000|2021-02-09 01:40:20|483.85|479.85|483.63|479.63|483.85|479.85|483.63|479.63|15
1612834830000|2021-02-09 01:40:30|483.64|479.64|483.73|479.73|483.76|479.76|483.64|479.64|11
1612834840000|2021-02-09 01:40:40|483.71|479.71|483.83|479.83|483.83|479.83|483.68|479.68|6
1612834850000|2021-02-09 01:40:50|483.82|479.82|483.81|479.81|483.83|479.83|483.8|479.8|5
1612834860000|2021-02-09 01:41:00|483.8|479.8|484.4|480.4|484.5|480.5|483.8|479.8|20
1612834870000|2021-02-09 01:41:10|484.36|480.36|483.96|479.96|484.4|480.4|483.96|479.96|23
1612834880000|2021-02-09 01:41:20|483.93|479.93|483.83|479.83|483.93|479.93|483.79|479.79|18
1612834890000|2021-02-09 01:41:30|483.84|479.84|483.96|479.96|484.1|480.1|483.67|479.67|21
1612834900000|2021-02-09 01:41:40|483.92|479.92|483.89|479.89|484|480|483.82|479.82|21
1612834910000|2021-02-09 01:41:50|483.9|479.9|483.72|479.72|483.93|479.93|483.71|479.71|12
1612834920000|2021-02-09 01:42:00|483.73|479.73|483.95|479.95|484.14|480.14|483.73|479.73|13
1612834930000|2021-02-09 01:42:10|484|480|484.18|480.18|484.18|480.18|484|480|7
1612834940000|2021-02-09 01:42:20|484.19|480.19|483.77|479.77|484.2|480.2|483.77|479.77|18
1612834950000|2021-02-09 01:42:30|483.78|479.78|483.93|479.93|483.96|479.96|483.78|479.78|10
1612834960000|2021-02-09 01:42:40|484.1|480.1|484.23|480.23|484.31|480.31|484.1|480.1|10
1612834970000|2021-02-09 01:42:50|484.31|480.31|484.05|480.05|484.31|480.31|483.91|479.91|14
1612834980000|2021-02-09 01:43:00|484.13|480.13|484.22|480.22|484.31|480.31|484.13|480.13|13
1612834990000|2021-02-09 01:43:10|484.26|480.26|484.24|480.24|484.27|480.27|484.17|480.17|6
1612835000000|2021-02-09 01:43:20|484.26|480.26|484.14|480.14|484.32|480.32|484.13|480.13|14
1612835010000|2021-02-09 01:43:30|484.21|480.21|484.21|480.21|484.31|480.31|483.99|479.99|11
1612835020000|2021-02-09 01:43:40|484.23|480.23|484.08|480.08|484.26|480.26|484.08|480.08|16
1612835030000|2021-02-09 01:43:50|484.09|480.09|484.23|480.23|484.23|480.23|484.09|480.09|11
1612835040000|2021-02-09 01:44:00|484.22|480.22|484.25|480.25|484.25|480.25|484.22|480.22|3
1612835050000|2021-02-09 01:44:10|484.26|480.26|484.35|480.35|484.62|480.62|484.25|480.25|13
1612835060000|2021-02-09 01:44:20|484.38|480.38|484.4|480.4|484.4|480.4|484.38|480.38|3
1612835070000|2021-02-09 01:44:30|484.41|480.41|484.24|480.24|484.41|480.41|484.16|480.16|8
1612835080000|2021-02-09 01:44:40|484.25|480.25|484.16|480.16|484.28|480.28|484.14|480.14|8
1612835090000|2021-02-09 01:44:50|484.17|480.17|484.23|480.23|484.34|480.34|484.17|480.17|8
1612835100000|2021-02-09 01:45:00|484.22|480.22|484.35|480.35|484.35|480.35|484.17|480.17|9
1612835110000|2021-02-09 01:45:10|484.34|480.34|484.32|480.32|484.49|480.49|484.3|480.3|12
1612835120000|2021-02-09 01:45:20|484.33|480.33|484.44|480.44|484.44|480.44|484.31|480.31|8
1612835130000|2021-02-09 01:45:30|484.33|480.33|484.36|480.36|484.36|480.36|484.31|480.31|5
1612835140000|2021-02-09 01:45:40|484.33|480.33|484.36|480.36|484.38|480.38|484.24|480.24|10
1612835150000|2021-02-09 01:45:50|484.34|480.34|484.17|480.17|484.34|480.34|484.17|480.17|6
1612835160000|2021-02-09 01:46:00|484.14|480.14|484.06|480.06|484.14|480.14|484.04|480.04|6
1612835170000|2021-02-09 01:46:10|484.07|480.07|484|480|484.07|480.07|483.96|479.96|9
1612835180000|2021-02-09 01:46:20|484.01|480.01|484.13|480.13|484.13|480.13|484.01|480.01|6
1612835190000|2021-02-09 01:46:30|484.17|480.17|484.17|480.17|484.17|480.17|484.16|480.16|5
1612835200000|2021-02-09 01:46:40|484.12|480.12|484.05|480.05|484.12|480.12|483.98|479.98|11
1612835210000|2021-02-09 01:46:50|484.09|480.09|484.08|480.08|484.25|480.25|484.08|480.08|13
1612835220000|2021-02-09 01:47:00|484.09|480.09|484.11|480.11|484.11|480.11|484.09|480.09|2
1612835230000|2021-02-09 01:47:10|484.1|480.1|484.23|480.23|484.23|480.23|484.1|480.1|6
1612835240000|2021-02-09 01:47:20|484.34|480.34|484.63|480.63|484.63|480.63|484.34|480.34|14
1612835250000|2021-02-09 01:47:30|484.64|480.64|484.63|480.63|484.92|480.92|484.22|480.22|23
1612835260000|2021-02-09 01:47:40|484.62|480.62|484.66|480.66|484.66|480.66|484.62|480.62|2
1612835270000|2021-02-09 01:47:50|484.59|480.59|484.52|480.52|484.59|480.59|484.06|480.06|19
1612835280000|2021-02-09 01:48:00|484.54|480.54|484.32|480.32|484.57|480.57|484.24|480.24|11
1612835290000|2021-02-09 01:48:10|484.36|480.36|484.38|480.38|484.41|480.41|484.36|480.36|4
1612835300000|2021-02-09 01:48:20|484.39|480.39|484.53|480.53|484.55|480.55|484.38|480.38|8
1612835310000|2021-02-09 01:48:30|484.54|480.54|484.57|480.57|484.59|480.59|484.54|480.54|8
1612835320000|2021-02-09 01:48:40|484.61|480.61|484.5|480.5|484.61|480.61|484.5|480.5|9
1612835330000|2021-02-09 01:48:50|484.51|480.51|483.93|479.93|484.51|480.51|483.93|479.93|18
1612835340000|2021-02-09 01:49:00|483.92|479.92|484.08|480.08|484.09|480.09|483.78|479.78|13
1612835350000|2021-02-09 01:49:10|484.09|480.09|483.64|479.64|484.11|480.11|483.64|479.64|17
1612835360000|2021-02-09 01:49:20|483.63|479.63|483.59|479.59|483.63|479.63|483.17|479.17|31
1612835370000|2021-02-09 01:49:30|483.45|479.45|483.29|479.29|483.6|479.6|483.17|479.17|24
1612835380000|2021-02-09 01:49:40|483.28|479.28|483.14|479.14|483.28|479.28|483.14|479.14|10
1612835390000|2021-02-09 01:49:50|483.15|479.15|483.03|479.03|483.15|479.15|483.03|479.03|5
1612835400000|2021-02-09 01:50:00|483.05|479.05|483.23|479.23|483.23|479.23|483.01|479.01|17
1612835410000|2021-02-09 01:50:10|483.24|479.24|483.02|479.02|483.38|479.38|483.02|479.02|16
1612835420000|2021-02-09 01:50:20|483.06|479.06|483.17|479.17|483.21|479.21|483.06|479.06|9
1612835430000|2021-02-09 01:50:30|483.19|479.19|483.56|479.56|483.56|479.56|483.19|479.19|12
1612835440000|2021-02-09 01:50:40|483.58|479.58|483.87|479.87|483.93|479.93|483.58|479.58|15
1612835450000|2021-02-09 01:50:50|483.86|479.86|483.33|479.33|483.86|479.86|483.31|479.31|15
1612835460000|2021-02-09 01:51:00|483.26|479.26|482.69|478.69|483.26|479.26|482.56|478.56|27
1612835470000|2021-02-09 01:51:10|482.68|478.68|482.71|478.71|482.94|478.94|482.49|478.49|12
1612835480000|2021-02-09 01:51:20|482.65|478.65|482.73|478.73|482.86|478.86|482.63|478.63|10
1612835490000|2021-02-09 01:51:30|482.85|478.85|482.81|478.81|482.86|478.86|482.67|478.67|14
1612835500000|2021-02-09 01:51:40|482.8|478.8|482.7|478.7|482.81|478.81|482.62|478.62|12
1612835510000|2021-02-09 01:51:50|482.75|478.75|482.68|478.68|482.75|478.75|482.54|478.54|15
1612835520000|2021-02-09 01:52:00|482.65|478.65|482.64|478.64|482.69|478.69|482.58|478.58|8
1612835530000|2021-02-09 01:52:10|482.65|478.65|482.69|478.69|482.69|478.69|482.64|478.64|6
1612835540000|2021-02-09 01:52:20|482.7|478.7|482.7|478.7|482.75|478.75|482.7|478.7|8
1612835550000|2021-02-09 01:52:30|482.69|478.69|482.95|478.95|482.95|478.95|482.68|478.68|16
1612835560000|2021-02-09 01:52:40|482.94|478.94|482.85|478.85|482.94|478.94|482.85|478.85|8
1612835570000|2021-02-09 01:52:50|482.76|478.76|482.72|478.72|482.78|478.78|482.66|478.66|10
1612835580000|2021-02-09 01:53:00|482.73|478.73|483.31|479.31|483.31|479.31|482.73|478.73|5
1612835590000|2021-02-09 01:53:10|483.43|479.43|483.5|479.5|483.59|479.59|483.38|479.38|9
1612835600000|2021-02-09 01:53:20|483.59|479.59|483.63|479.63|483.63|479.63|483.52|479.52|12
1612835610000|2021-02-09 01:53:30|483.64|479.64|483.97|479.97|483.97|479.97|483.61|479.61|13
1612835620000|2021-02-09 01:53:40|483.93|479.93|484.15|480.15|484.15|480.15|483.93|479.93|8
1612835630000|2021-02-09 01:53:50|484.14|480.14|484.11|480.11|484.19|480.19|484.07|480.07|9
1612835640000|2021-02-09 01:54:00|484.21|480.21|483.65|479.65|484.36|480.36|483.62|479.62|19
1612835650000|2021-02-09 01:54:10|483.66|479.66|483.7|479.7|483.75|479.75|483.66|479.66|9
1612835660000|2021-02-09 01:54:20|483.71|479.71|483.95|479.95|484|480|483.71|479.71|19
1612835670000|2021-02-09 01:54:30|483.96|479.96|484.21|480.21|484.21|480.21|483.95|479.95|12
1612835680000|2021-02-09 01:54:40|484.23|480.23|484.86|480.86|484.97|480.97|484.23|480.23|13
1612835690000|2021-02-09 01:54:50|484.98|480.98|485.15|481.15|485.18|481.18|484.91|480.91|13
1612835700000|2021-02-09 01:55:00|485.14|481.14|484.73|480.73|485.14|481.14|484.51|480.51|11
1612835710000|2021-02-09 01:55:10|484.61|480.61|484.18|480.18|484.61|480.61|484.18|480.18|17
1612835720000|2021-02-09 01:55:20|484.15|480.15|484.21|480.21|484.34|480.34|484.15|480.15|12
1612835730000|2021-02-09 01:55:30|484.16|480.16|484.35|480.35|484.41|480.41|484.15|480.15|13
1612835740000|2021-02-09 01:55:40|484.34|480.34|484.33|480.33|484.34|480.34|484.32|480.32|3
1612835750000|2021-02-09 01:55:50|484.32|480.32|484.33|480.33|484.33|480.33|484.32|480.32|2
1612835760000|2021-02-09 01:56:00|484.32|480.32|484|480|484.32|480.32|483.96|479.96|12
1612835770000|2021-02-09 01:56:10|484.01|480.01|483.33|479.33|484.01|480.01|483.21|479.21|16
1612835780000|2021-02-09 01:56:20|483.34|479.34|483.41|479.41|483.44|479.44|483.34|479.34|10
1612835790000|2021-02-09 01:56:30|483.44|479.44|483.32|479.32|483.56|479.56|483.3|479.3|23
1612835800000|2021-02-09 01:56:40|483.14|479.14|482.96|478.96|483.2|479.2|482.9|478.9|24
1612835810000|2021-02-09 01:56:50|482.95|478.95|483.07|479.07|483.14|479.14|482.78|478.78|17
1612835820000|2021-02-09 01:57:00|483.05|479.05|482.97|478.97|483.23|479.23|482.96|478.96|22
1612835830000|2021-02-09 01:57:10|482.96|478.96|483.1|479.1|483.27|479.27|482.96|478.96|11
1612835840000|2021-02-09 01:57:20|483.08|479.08|483.41|479.41|483.41|479.41|483.06|479.06|10
1612835850000|2021-02-09 01:57:30|483.48|479.48|483.33|479.33|483.57|479.57|483.18|479.18|7
1612835860000|2021-02-09 01:57:40|483.47|479.47|482.99|478.99|483.51|479.51|482.99|478.99|23
1612835870000|2021-02-09 01:57:50|482.98|478.98|482.92|478.92|483.21|479.21|482.92|478.92|12
1612835880000|2021-02-09 01:58:00|482.96|478.96|483.07|479.07|483.25|479.25|482.96|478.96|18
1612835890000|2021-02-09 01:58:10|483.08|479.08|483.11|479.11|483.11|479.11|483.08|479.08|6
1612835900000|2021-02-09 01:58:20|483.09|479.09|483.11|479.11|483.12|479.12|483|479|14
1612835910000|2021-02-09 01:58:30|483.14|479.14|483.2|479.2|483.2|479.2|483.14|479.14|4
1612835920000|2021-02-09 01:58:40|483.23|479.23|483.53|479.53|483.53|479.53|483.23|479.23|6
1612835930000|2021-02-09 01:58:50|483.58|479.58|484.33|480.33|484.33|480.33|483.29|479.29|15
1612835940000|2021-02-09 01:59:00|484.32|480.32|483.82|479.82|484.32|480.32|483.57|479.57|26
1612835950000|2021-02-09 01:59:10|483.83|479.83|483.65|479.65|483.83|479.83|483.44|479.44|22
1612835960000|2021-02-09 01:59:20|483.66|479.66|483.84|479.84|483.84|479.84|483.66|479.66|5
1612835970000|2021-02-09 01:59:30|483.81|479.81|483.99|479.99|484.02|480.02|483.74|479.74|14
1612835980000|2021-02-09 01:59:40|484.04|480.04|484.12|480.12|484.14|480.14|484.04|480.04|7
1612835990000|2021-02-09 01:59:50|484.13|480.13|484.52|480.52|484.55|480.55|484.13|480.13|18
1612836000000|2021-02-09 02:00:00|484.5|480.5|484.41|480.41|484.5|480.5|484.21|480.21|15
1612836010000|2021-02-09 02:00:10|484.4|480.4|484.28|480.28|484.4|480.4|484.05|480.05|21
1612836020000|2021-02-09 02:00:20|484.29|480.29|484.52|480.52|484.52|480.52|484.25|480.25|16
1612836030000|2021-02-09 02:00:30|484.42|480.42|484.4|480.4|484.42|480.42|484.4|480.4|5
1612836040000|2021-02-09 02:00:40|484.46|480.46|484.45|480.45|484.46|480.46|484.45|480.45|4
1612836050000|2021-02-09 02:00:50|484.46|480.46|484.51|480.51|484.52|480.52|484.41|480.41|8
1612836060000|2021-02-09 02:01:00|484.47|480.47|484.49|480.49|484.52|480.52|484.45|480.45|12
1612836070000|2021-02-09 02:01:10|484.44|480.44|484.49|480.49|484.49|480.49|484.33|480.33|13
1612836090000|2021-02-09 02:01:30|484.47|480.47|484.19|480.19|484.47|480.47|484.14|480.14|18
1612836100000|2021-02-09 02:01:40|484.2|480.2|484.2|480.2|484.21|480.21|484.2|480.2|3
1612836110000|2021-02-09 02:01:50|484.21|480.21|484.35|480.35|484.4|480.4|484.21|480.21|7
1612836120000|2021-02-09 02:02:00|484.34|480.34|484.34|480.34|484.34|480.34|484.34|480.34|1
1612836130000|2021-02-09 02:02:10|484.35|480.35|484.35|480.35|484.35|480.35|484.35|480.35|1
1612836140000|2021-02-09 02:02:20|484.33|480.33|484.27|480.27|484.33|480.33|484.27|480.27|6
1612836150000|2021-02-09 02:02:30|484.23|480.23|484.02|480.02|484.23|480.23|484.02|480.02|11
1612836160000|2021-02-09 02:02:40|484.01|480.01|484.01|480.01|484.29|480.29|484.01|480.01|9
1612836170000|2021-02-09 02:02:50|483.99|479.99|483.96|479.96|483.99|479.99|483.96|479.96|3
1612836180000|2021-02-09 02:03:00|483.97|479.97|483.91|479.91|483.97|479.97|483.89|479.89|7
1612836190000|2021-02-09 02:03:10|483.9|479.9|483.72|479.72|483.9|479.9|483.72|479.72|13
1612836200000|2021-02-09 02:03:20|483.71|479.71|483.69|479.69|483.73|479.73|483.69|479.69|8
1612836210000|2021-02-09 02:03:30|483.68|479.68|483.26|479.26|483.68|479.68|483.26|479.26|18
1612836220000|2021-02-09 02:03:40|483.25|479.25|483.15|479.15|483.25|479.25|483.15|479.15|10
1612836230000|2021-02-09 02:03:50|483.12|479.12|483.05|479.05|483.15|479.15|483.05|479.05|8
1612836240000|2021-02-09 02:04:00|483.04|479.04|482.54|478.54|483.04|479.04|482.51|478.51|22
1612836250000|2021-02-09 02:04:10|482.52|478.52|482.72|478.72|482.72|478.72|482.3|478.3|16
1612836260000|2021-02-09 02:04:20|482.51|478.51|482.66|478.66|482.72|478.72|482.47|478.47|16
1612836270000|2021-02-09 02:04:30|482.65|478.65|482.36|478.36|482.65|478.65|482.35|478.35|16
1612836280000|2021-02-09 02:04:40|482.3|478.3|482.33|478.33|482.33|478.33|482.3|478.3|4
1612836290000|2021-02-09 02:04:50|482.32|478.32|481.87|477.87|482.32|478.32|481.55|477.55|27
1612836300000|2021-02-09 02:05:00|481.86|477.86|482.25|478.25|482.25|478.25|481.65|477.65|21
1612836310000|2021-02-09 02:05:10|482.28|478.28|482.08|478.08|482.28|478.28|482.03|478.03|14
1612836320000|2021-02-09 02:05:20|482.04|478.04|481.81|477.81|482.05|478.05|481.73|477.73|10
1612836330000|2021-02-09 02:05:30|481.85|477.85|481.61|477.61|481.87|477.87|481.51|477.51|17
1612836340000|2021-02-09 02:05:40|481.54|477.54|481.37|477.37|481.56|477.56|481.36|477.36|21
1612836350000|2021-02-09 02:05:50|481.43|477.43|481.47|477.47|481.47|477.47|481.43|477.43|3
1612836360000|2021-02-09 02:06:00|481.38|477.38|481.53|477.53|481.53|477.53|481.38|477.38|12
1612836370000|2021-02-09 02:06:10|481.77|477.77|481.13|477.13|481.77|477.77|481.13|477.13|15
1612836380000|2021-02-09 02:06:20|481.12|477.12|480.97|476.97|481.12|477.12|480.9|476.9|17
1612836390000|2021-02-09 02:06:30|480.98|476.98|480.57|476.57|481.03|477.03|480.57|476.57|13
1612836400000|2021-02-09 02:06:40|480.6|476.6|480.96|476.96|480.96|476.96|480.6|476.6|14
1612836410000|2021-02-09 02:06:50|481.04|477.04|480.79|476.79|481.09|477.09|480.72|476.72|14
1612836420000|2021-02-09 02:07:00|480.78|476.78|480.74|476.74|481.01|477.01|480.74|476.74|15
1612836430000|2021-02-09 02:07:10|480.73|476.73|480.3|476.3|480.73|476.73|480.3|476.3|9
1612836440000|2021-02-09 02:07:20|480.42|476.42|480.12|476.12|480.75|476.75|480.12|476.12|14
1612836450000|2021-02-09 02:07:30|480.11|476.11|478.94|474.94|480.11|476.11|478.47|474.47|27
1612836460000|2021-02-09 02:07:40|478.93|474.93|478.5|474.5|479.81|475.81|478.49|474.49|26
1612836470000|2021-02-09 02:07:50|478.54|474.54|478.96|474.96|478.96|474.96|478.31|474.31|29
1612836480000|2021-02-09 02:08:00|478.97|474.97|478.68|474.68|479.11|475.11|478.63|474.63|21
1612836490000|2021-02-09 02:08:10|478.72|474.72|478.86|474.86|478.86|474.86|478.55|474.55|12
1612836500000|2021-02-09 02:08:20|478.81|474.81|478.65|474.65|478.81|474.81|478.62|474.62|13
1612836510000|2021-02-09 02:08:30|478.67|474.67|478.48|474.48|478.73|474.73|478.32|474.32|22
1612836520000|2021-02-09 02:08:40|478.49|474.49|478.51|474.51|478.77|474.77|478.49|474.49|12
1612836530000|2021-02-09 02:08:50|478.78|474.78|478.75|474.75|478.84|474.84|478.59|474.59|23
1612836540000|2021-02-09 02:09:00|478.7|474.7|479.06|475.06|479.06|475.06|478.7|474.7|17
1612836550000|2021-02-09 02:09:10|479.07|475.07|479.37|475.37|479.37|475.37|479.07|475.07|8
1612836560000|2021-02-09 02:09:20|479.35|475.35|479.08|475.08|479.35|475.35|478.89|474.89|21
1612836570000|2021-02-09 02:09:30|479.07|475.07|478.97|474.97|479.07|475.07|478.97|474.97|21
1612836580000|2021-02-09 02:09:40|479.01|475.01|478.95|474.95|479.01|475.01|478.94|474.94|17
1612836590000|2021-02-09 02:09:50|478.96|474.96|478.29|474.29|479.04|475.04|478.28|474.28|19
1612836600000|2021-02-09 02:10:00|478.32|474.32|478.91|474.91|478.92|474.92|478.29|474.29|29
1612836610000|2021-02-09 02:10:10|478.9|474.9|478.93|474.93|479.07|475.07|478.85|474.85|20
1612836620000|2021-02-09 02:10:20|478.94|474.94|478.87|474.87|478.97|474.97|478.87|474.87|15
1612836630000|2021-02-09 02:10:30|478.86|474.86|478.89|474.89|479.27|475.27|478.86|474.86|24
1612836640000|2021-02-09 02:10:40|478.87|474.87|479.06|475.06|479.06|475.06|478.62|474.62|22
1612836650000|2021-02-09 02:10:50|479.04|475.04|478.94|474.94|479.04|475.04|478.92|474.92|10
1612836660000|2021-02-09 02:11:00|478.95|474.95|479.03|475.03|479.03|475.03|478.95|474.95|7
1612836670000|2021-02-09 02:11:10|479.06|475.06|479.36|475.36|479.36|475.36|479.06|475.06|18
1612836680000|2021-02-09 02:11:20|479.37|475.37|479.61|475.61|479.68|475.68|479.33|475.33|18
1612836690000|2021-02-09 02:11:30|479.36|475.36|479.62|475.62|479.62|475.62|479.3|475.3|21
1612836700000|2021-02-09 02:11:40|479.63|475.63|479.33|475.33|479.73|475.73|479.11|475.11|26
1612836710000|2021-02-09 02:11:50|479.34|475.34|479.22|475.22|479.34|475.34|479.05|475.05|20
1612836720000|2021-02-09 02:12:00|479.23|475.23|479.19|475.19|479.23|475.23|479.04|475.04|17
1612836730000|2021-02-09 02:12:10|479.23|475.23|479.17|475.17|479.31|475.31|479.05|475.05|22
1612836740000|2021-02-09 02:12:20|479.19|475.19|479.24|475.24|479.33|475.33|479.11|475.11|15
1612836750000|2021-02-09 02:12:30|479.25|475.25|479.36|475.36|479.36|475.36|479.25|475.25|10
1612836760000|2021-02-09 02:12:40|479.42|475.42|479.72|475.72|479.94|475.94|479.42|475.42|20
1612836770000|2021-02-09 02:12:50|479.7|475.7|479.19|475.19|479.7|475.7|479.19|475.19|18
1612836780000|2021-02-09 02:13:00|479.17|475.17|479.18|475.18|479.26|475.26|479.16|475.16|12
1612836790000|2021-02-09 02:13:10|479.19|475.19|479.19|475.19|479.24|475.24|479.18|475.18|7
1612836800000|2021-02-09 02:13:20|479.18|475.18|478.94|474.94|479.18|475.18|478.9|474.9|15
1612836810000|2021-02-09 02:13:30|478.92|474.92|479.37|475.37|479.37|475.37|478.92|474.92|11
1612836820000|2021-02-09 02:13:40|479.36|475.36|479.51|475.51|479.51|475.51|479.33|475.33|13
1612836830000|2021-02-09 02:13:50|479.53|475.53|479.64|475.64|479.64|475.64|479.53|475.53|4
1612836840000|2021-02-09 02:14:00|479.65|475.65|480.27|476.27|480.27|476.27|479.65|475.65|12
1612836850000|2021-02-09 02:14:10|480.28|476.28|480.44|476.44|480.44|476.44|480.28|476.28|8
1612836860000|2021-02-09 02:14:20|480.57|476.57|480.4|476.4|480.68|476.68|480.22|476.22|18
1612836870000|2021-02-09 02:14:30|480.41|476.41|480.05|476.05|480.41|476.41|479.95|475.95|17
1612836880000|2021-02-09 02:14:40|480.13|476.13|480.36|476.36|480.36|476.36|480.13|476.13|5
1612836890000|2021-02-09 02:14:50|480.39|476.39|480.36|476.36|480.55|476.55|480.06|476.06|13
1612836900000|2021-02-09 02:15:00|480.49|476.49|480.88|476.88|480.88|476.88|480.04|476.04|19
1612836910000|2021-02-09 02:15:10|480.89|476.89|480.98|476.98|480.98|476.98|480.89|476.89|5
1612836920000|2021-02-09 02:15:20|480.99|476.99|481.27|477.27|481.27|477.27|480.9|476.9|19
1612836930000|2021-02-09 02:15:30|481.28|477.28|481.51|477.51|481.57|477.57|481.27|477.27|11
1612836940000|2021-02-09 02:15:40|481.52|477.52|481.72|477.72|481.72|477.72|481.52|477.52|9
1612836950000|2021-02-09 02:15:50|481.73|477.73|481.84|477.84|481.89|477.89|481.73|477.73|4
1612836960000|2021-02-09 02:16:00|481.77|477.77|481.94|477.94|481.94|477.94|481.65|477.65|20
1612836970000|2021-02-09 02:16:10|481.91|477.91|481.79|477.79|481.92|477.92|481.79|477.79|17
1612836980000|2021-02-09 02:16:20|481.72|477.72|481.22|477.22|481.72|477.72|481.22|477.22|14
1612836990000|2021-02-09 02:16:30|481.21|477.21|481.08|477.08|481.21|477.21|481.07|477.07|13
1612837000000|2021-02-09 02:16:40|481.07|477.07|480.9|476.9|481.07|477.07|480.86|476.86|9
1612837010000|2021-02-09 02:16:50|480.89|476.89|481.04|477.04|481.05|477.05|480.85|476.85|10
1612837020000|2021-02-09 02:17:00|481.03|477.03|481.32|477.32|481.32|477.32|481.03|477.03|13
1612837030000|2021-02-09 02:17:10|481.33|477.33|481.33|477.33|481.33|477.33|481.33|477.33|1
1612837040000|2021-02-09 02:17:20|480.83|476.83|481.37|477.37|481.37|477.37|480.83|476.83|9
1612837050000|2021-02-09 02:17:30|481.29|477.29|481.64|477.64|481.64|477.64|481.23|477.23|20
1612837060000|2021-02-09 02:17:40|481.63|477.63|481.52|477.52|481.63|477.63|481.52|477.52|12
1612837070000|2021-02-09 02:17:50|481.51|477.51|481.61|477.61|481.63|477.63|481.51|477.51|6
1612837080000|2021-02-09 02:18:00|481.62|477.62|481.41|477.41|481.62|477.62|481.34|477.34|12
1612837090000|2021-02-09 02:18:10|481.42|477.42|481.48|477.48|481.62|477.62|481.34|477.34|15
1612837100000|2021-02-09 02:18:20|481.52|477.52|481.37|477.37|481.59|477.59|481.29|477.29|12
1612837110000|2021-02-09 02:18:30|481.43|477.43|481.69|477.69|481.69|477.69|481.43|477.43|7
1612837120000|2021-02-09 02:18:40|481.7|477.7|481.72|477.72|481.74|477.74|481.7|477.7|7
1612837130000|2021-02-09 02:18:50|481.76|477.76|481.76|477.76|481.76|477.76|481.76|477.76|1
1612837140000|2021-02-09 02:19:00|481.87|477.87|481.99|477.99|482.28|478.28|481.87|477.87|16
1612837150000|2021-02-09 02:19:10|481.98|477.98|482.15|478.15|482.15|478.15|481.78|477.78|21
1612837160000|2021-02-09 02:19:20|482.14|478.14|482.19|478.19|482.28|478.28|481.78|477.78|17
1612837170000|2021-02-09 02:19:30|482.18|478.18|482.13|478.13|482.18|478.18|482.01|478.01|13
1612837180000|2021-02-09 02:19:40|482.12|478.12|482.34|478.34|482.36|478.36|481.9|477.9|23
1612837190000|2021-02-09 02:19:50|482.37|478.37|482.34|478.34|482.4|478.4|482.34|478.34|11
1612837200000|2021-02-09 02:20:00|482.39|478.39|482.48|478.48|482.48|478.48|482.39|478.39|4
1612837210000|2021-02-09 02:20:10|482.58|478.58|482.58|478.58|482.58|478.58|482.58|478.58|1
1612837220000|2021-02-09 02:20:20|482.56|478.56|482.88|478.88|482.88|478.88|482.44|478.44|13
1612837230000|2021-02-09 02:20:30|482.89|478.89|483.6|479.6|483.6|479.6|482.89|478.89|31
1612837240000|2021-02-09 02:20:40|483.62|479.62|483.56|479.56|483.65|479.65|483.37|479.37|24
1612837250000|2021-02-09 02:20:50|483.57|479.57|483.59|479.59|483.6|479.6|483.51|479.51|11
1612837260000|2021-02-09 02:21:00|483.62|479.62|483.67|479.67|483.7|479.7|483.61|479.61|7
1612837270000|2021-02-09 02:21:10|483.66|479.66|483.33|479.33|483.66|479.66|483.33|479.33|6
1612837280000|2021-02-09 02:21:20|483.32|479.32|483.16|479.16|483.38|479.38|483.16|479.16|16
1612837290000|2021-02-09 02:21:30|483.15|479.15|482.77|478.77|483.15|479.15|482.74|478.74|26
1612837300000|2021-02-09 02:21:40|482.76|478.76|482.67|478.67|482.91|478.91|482.67|478.67|14
1612837310000|2021-02-09 02:21:50|482.61|478.61|482.48|478.48|482.61|478.61|482.43|478.43|15
1612837320000|2021-02-09 02:22:00|482.55|478.55|482.08|478.08|482.56|478.56|482.08|478.08|14
1612837330000|2021-02-09 02:22:10|482.09|478.09|482.11|478.11|482.15|478.15|482.05|478.05|12
1612837340000|2021-02-09 02:22:20|482.1|478.1|482.36|478.36|482.59|478.59|482.07|478.07|14
1612837350000|2021-02-09 02:22:30|482.37|478.37|482.2|478.2|482.38|478.38|482.2|478.2|6
1612837360000|2021-02-09 02:22:40|482.19|478.19|482.18|478.18|482.19|478.19|482.17|478.17|5
1612837370000|2021-02-09 02:22:50|482.14|478.14|481.89|477.89|482.14|478.14|481.8|477.8|17
1612837380000|2021-02-09 02:23:00|481.88|477.88|482.08|478.08|482.14|478.14|481.88|477.88|13
1612837390000|2021-02-09 02:23:10|482.14|478.14|481.97|477.97|482.2|478.2|481.97|477.97|20
1612837400000|2021-02-09 02:23:20|481.95|477.95|481.92|477.92|481.99|477.99|481.92|477.92|13
1612837410000|2021-02-09 02:23:30|481.91|477.91|482.04|478.04|482.04|478.04|481.87|477.87|13
1612837420000|2021-02-09 02:23:40|481.99|477.99|481.98|477.98|482.01|478.01|481.9|477.9|15
1612837430000|2021-02-09 02:23:50|481.96|477.96|481.75|477.75|481.96|477.96|481.75|477.75|17
1612837440000|2021-02-09 02:24:00|481.74|477.74|481.7|477.7|481.92|477.92|481.64|477.64|18
1612837450000|2021-02-09 02:24:10|481.74|477.74|481.89|477.89|481.89|477.89|481.69|477.69|11
1612837460000|2021-02-09 02:24:20|481.96|477.96|482.11|478.11|482.11|478.11|481.94|477.94|14
1612837470000|2021-02-09 02:24:30|482.09|478.09|482.03|478.03|482.09|478.09|481.99|477.99|15
1612837480000|2021-02-09 02:24:40|482.02|478.02|481.83|477.83|482.02|478.02|481.83|477.83|14
1612837490000|2021-02-09 02:24:50|481.87|477.87|481.95|477.95|481.95|477.95|481.82|477.82|7
1612837500000|2021-02-09 02:25:00|482.01|478.01|482.42|478.42|482.45|478.45|482.01|478.01|20
1612837510000|2021-02-09 02:25:10|482.43|478.43|482.85|478.85|482.85|478.85|482.43|478.43|14
1612837520000|2021-02-09 02:25:20|482.8|478.8|482.94|478.94|482.94|478.94|482.72|478.72|10
1612837530000|2021-02-09 02:25:30|482.99|478.99|482.66|478.66|482.99|478.99|482.61|478.61|9
1612837540000|2021-02-09 02:25:40|482.75|478.75|482.87|478.87|482.87|478.87|482.75|478.75|15
1612837550000|2021-02-09 02:25:50|482.92|478.92|482.81|478.81|483.02|479.02|482.77|478.77|19
1612837560000|2021-02-09 02:26:00|482.8|478.8|482.83|478.83|482.93|478.93|482.8|478.8|12
1612837570000|2021-02-09 02:26:10|482.85|478.85|482.87|478.87|482.87|478.87|482.85|478.85|3
1612837580000|2021-02-09 02:26:20|482.89|478.89|482.86|478.86|482.9|478.9|482.86|478.86|6
1612837590000|2021-02-09 02:26:30|482.88|478.88|482.97|478.97|482.97|478.97|482.88|478.88|7
1612837600000|2021-02-09 02:26:40|482.98|478.98|482.88|478.88|482.99|478.99|482.75|478.75|15
1612837610000|2021-02-09 02:26:50|482.93|478.93|482.95|478.95|482.95|478.95|482.93|478.93|3
1612837620000|2021-02-09 02:27:00|482.94|478.94|483.27|479.27|483.27|479.27|482.79|478.79|24
1612837630000|2021-02-09 02:27:10|483.25|479.25|483.43|479.43|483.45|479.45|483.15|479.15|17
1612837640000|2021-02-09 02:27:20|483.44|479.44|483.42|479.42|483.52|479.52|483.36|479.36|20
1612837650000|2021-02-09 02:27:30|483.4|479.4|483.09|479.09|483.41|479.41|483.04|479.04|18
1612837660000|2021-02-09 02:27:40|483.1|479.1|483.01|479.01|483.14|479.14|482.93|478.93|15
1612837670000|2021-02-09 02:27:50|483.02|479.02|482.34|478.34|483.04|479.04|482.33|478.33|31
1612837680000|2021-02-09 02:28:00|482.35|478.35|482.46|478.46|482.56|478.56|482.35|478.35|16
1612837690000|2021-02-09 02:28:10|482.43|478.43|482.41|478.41|482.43|478.43|482.41|478.41|3
1612837700000|2021-02-09 02:28:20|482.4|478.4|482.29|478.29|482.4|478.4|482.29|478.29|4
1612837710000|2021-02-09 02:28:30|482.28|478.28|482.27|478.27|482.29|478.29|482.27|478.27|4
1612837720000|2021-02-09 02:28:40|482.26|478.26|482.72|478.72|482.74|478.74|482.26|478.26|12
1612837730000|2021-02-09 02:28:50|482.71|478.71|483.13|479.13|483.13|479.13|482.67|478.67|14
1612837740000|2021-02-09 02:29:00|483.09|479.09|483.36|479.36|483.4|479.4|483.09|479.09|16
1612837750000|2021-02-09 02:29:10|483.4|479.4|483.11|479.11|483.4|479.4|483.11|479.11|11
1612837760000|2021-02-09 02:29:20|483.12|479.12|483.58|479.58|483.58|479.58|483.12|479.12|9
1612837770000|2021-02-09 02:29:30|483.59|479.59|483.71|479.71|483.73|479.73|483.45|479.45|14
1612837780000|2021-02-09 02:29:40|483.26|479.26|483.47|479.47|483.6|479.6|483.26|479.26|6
1612837790000|2021-02-09 02:29:50|483.46|479.46|483.42|479.42|483.46|479.46|483.42|479.42|5
1612837800000|2021-02-09 02:30:00|483.52|479.52|483.59|479.59|483.59|479.59|483.52|479.52|3
1612837820000|2021-02-09 02:30:20|483.66|479.66|483.43|479.43|483.73|479.73|483.42|479.42|19
1612837830000|2021-02-09 02:30:30|483.42|479.42|483.16|479.16|483.42|479.42|483.16|479.16|12
1612837840000|2021-02-09 02:30:40|483.14|479.14|483.09|479.09|483.16|479.16|483.09|479.09|6
1612837850000|2021-02-09 02:30:50|483.14|479.14|483.19|479.19|483.19|479.19|483.14|479.14|5
1612837860000|2021-02-09 02:31:00|483.21|479.21|483.29|479.29|483.41|479.41|483.21|479.21|14
1612837870000|2021-02-09 02:31:10|483.32|479.32|483.87|479.87|483.87|479.87|483.32|479.32|13
1612837880000|2021-02-09 02:31:20|483.88|479.88|483.87|479.87|483.89|479.89|483.86|479.86|5
1612837890000|2021-02-09 02:31:30|483.86|479.86|483.81|479.81|483.86|479.86|483.81|479.81|5
1612837900000|2021-02-09 02:31:40|483.83|479.83|483.79|479.79|483.88|479.88|483.77|479.77|6
1612837910000|2021-02-09 02:31:50|483.78|479.78|483.82|479.82|483.82|479.82|483.78|479.78|6
1612837920000|2021-02-09 02:32:00|483.75|479.75|483.41|479.41|483.75|479.75|483.41|479.41|17
1612837930000|2021-02-09 02:32:10|483.4|479.4|483.55|479.55|483.65|479.65|483.38|479.38|9
1612837940000|2021-02-09 02:32:20|483.54|479.54|483.74|479.74|483.79|479.79|483.53|479.53|14
1612837950000|2021-02-09 02:32:30|483.79|479.79|484.11|480.11|484.11|480.11|483.79|479.79|10
1612837960000|2021-02-09 02:32:40|484|480|484.02|480.02|484.02|480.02|483.85|479.85|10
1612837970000|2021-02-09 02:32:50|484.03|480.03|483.93|479.93|484.03|480.03|483.85|479.85|14
1612837980000|2021-02-09 02:33:00|484.03|480.03|483.88|479.88|484.12|480.12|483.88|479.88|9
1612837990000|2021-02-09 02:33:10|483.76|479.76|483.96|479.96|483.98|479.98|483.75|479.75|9
1612838000000|2021-02-09 02:33:20|483.99|479.99|483.98|479.98|484.05|480.05|483.97|479.97|11
1612838010000|2021-02-09 02:33:30|483.97|479.97|483.96|479.96|483.97|479.97|483.96|479.96|2
1612838020000|2021-02-09 02:33:40|483.91|479.91|483.98|479.98|484.03|480.03|483.87|479.87|11
1612838030000|2021-02-09 02:33:50|483.97|479.97|483.89|479.89|483.97|479.97|483.88|479.88|4
1612838040000|2021-02-09 02:34:00|483.93|479.93|483.96|479.96|484.09|480.09|483.93|479.93|14
1612838050000|2021-02-09 02:34:10|483.94|479.94|484.03|480.03|484.04|480.04|483.94|479.94|7
1612838060000|2021-02-09 02:34:20|484.04|480.04|483.98|479.98|484.04|480.04|483.96|479.96|10
1612838070000|2021-02-09 02:34:30|483.96|479.96|483.81|479.81|483.96|479.96|483.81|479.81|7
1612838080000|2021-02-09 02:34:40|483.85|479.85|483.92|479.92|483.92|479.92|483.84|479.84|5
1612838090000|2021-02-09 02:34:50|483.93|479.93|483.77|479.77|483.93|479.93|483.77|479.77|11
1612838100000|2021-02-09 02:35:00|483.76|479.76|483.93|479.93|484|480|483.75|479.75|12
1612838110000|2021-02-09 02:35:10|483.91|479.91|484.12|480.12|484.24|480.24|483.9|479.9|10
1612838120000|2021-02-09 02:35:20|484.1|480.1|484.25|480.25|484.25|480.25|484.08|480.08|10
1612838130000|2021-02-09 02:35:30|484.24|480.24|484.2|480.2|484.26|480.26|484.2|480.2|6
1612838140000|2021-02-09 02:35:40|484.27|480.27|484.07|480.07|484.27|480.27|484.07|480.07|6
1612838150000|2021-02-09 02:35:50|484.04|480.04|484.01|480.01|484.04|480.04|484.01|480.01|9
1612838160000|2021-02-09 02:36:00|483.97|479.97|484.1|480.1|484.1|480.1|483.97|479.97|13
1612838170000|2021-02-09 02:36:10|484.11|480.11|484.51|480.51|484.51|480.51|484.11|480.11|13
1612838180000|2021-02-09 02:36:20|484.52|480.52|485.19|481.19|485.19|481.19|484.52|480.52|15
1612838190000|2021-02-09 02:36:30|485.2|481.2|485.45|481.45|485.45|481.45|485.2|481.2|7
1612838200000|2021-02-09 02:36:40|485.46|481.46|485.9|481.9|486.36|482.36|485.46|481.46|25
1612838210000|2021-02-09 02:36:50|485.89|481.89|485.5|481.5|485.89|481.89|485.49|481.49|18
1612838220000|2021-02-09 02:37:00|485.55|481.55|485.51|481.51|485.56|481.56|485.51|481.51|15
1612838230000|2021-02-09 02:37:10|485.5|481.5|485.31|481.31|485.56|481.56|485.31|481.31|14
1612838240000|2021-02-09 02:37:20|485.3|481.3|485.43|481.43|485.51|481.51|485.26|481.26|11
1612838250000|2021-02-09 02:37:30|485.45|481.45|484.99|480.99|485.45|481.45|484.99|480.99|21
1612838260000|2021-02-09 02:37:40|485.02|481.02|485.06|481.06|485.06|481.06|484.97|480.97|9
1612838270000|2021-02-09 02:37:50|485.08|481.08|485.08|481.08|485.21|481.21|484.95|480.95|19
1612838280000|2021-02-09 02:38:00|485.09|481.09|485.92|481.92|485.93|481.93|485.09|481.09|28
1612838290000|2021-02-09 02:38:10|485.87|481.87|485.9|481.9|486.05|482.05|485.86|481.86|18
1612838300000|2021-02-09 02:38:20|485.91|481.91|486.36|482.36|486.43|482.43|485.91|481.91|21
1612838310000|2021-02-09 02:38:30|486.34|482.34|486.13|482.13|486.37|482.37|486.13|482.13|15
1612838320000|2021-02-09 02:38:40|486.12|482.12|486.11|482.11|486.12|482.12|485.83|481.83|21
1612838330000|2021-02-09 02:38:50|486.17|482.17|486.01|482.01|486.18|482.18|485.89|481.89|22
1612838340000|2021-02-09 02:39:00|486.02|482.02|486.03|482.03|486.03|482.03|485.9|481.9|13
1612838350000|2021-02-09 02:39:10|486.09|482.09|485.9|481.9|486.14|482.14|485.9|481.9|24
1612838360000|2021-02-09 02:39:20|485.89|481.89|485.47|481.47|486|482|485.47|481.47|25
1612838370000|2021-02-09 02:39:30|485.46|481.46|485.55|481.55|485.56|481.56|485.41|481.41|10
1612838380000|2021-02-09 02:39:40|485.53|481.53|485.33|481.33|485.54|481.54|485.33|481.33|11
1612838390000|2021-02-09 02:39:50|485.31|481.31|485.2|481.2|485.31|481.31|485.2|481.2|13
1612838400000|2021-02-09 02:40:00|485.21|481.21|485.18|481.18|485.21|481.21|485.15|481.15|8
1612838410000|2021-02-09 02:40:10|485.17|481.17|485.08|481.08|485.17|481.17|484.94|480.94|14
1612838420000|2021-02-09 02:40:20|485.09|481.09|484.94|480.94|485.16|481.16|484.94|480.94|13
1612838430000|2021-02-09 02:40:30|484.95|480.95|485.02|481.02|485.03|481.03|484.95|480.95|7
1612838440000|2021-02-09 02:40:40|485.03|481.03|485.02|481.02|485.04|481.04|485.02|481.02|3
1612838450000|2021-02-09 02:40:50|485.04|481.04|485.04|481.04|485.04|481.04|485.04|481.04|1
1612838460000|2021-02-09 02:41:00|484.98|480.98|485.25|481.25|485.29|481.29|484.98|480.98|19
1612838470000|2021-02-09 02:41:10|485.26|481.26|484.97|480.97|485.26|481.26|484.97|480.97|13
1612838480000|2021-02-09 02:41:20|485|481|485.11|481.11|485.11|481.11|484.98|480.98|8
1612838490000|2021-02-09 02:41:30|485.12|481.12|485.08|481.08|485.13|481.13|485.08|481.08|5
1612838500000|2021-02-09 02:41:40|485.05|481.05|484.65|480.65|485.05|481.05|484.64|480.64|16
1612838510000|2021-02-09 02:41:50|484.64|480.64|484.87|480.87|485.01|481.01|484.64|480.64|17
1612838520000|2021-02-09 02:42:00|484.88|480.88|484.97|480.97|484.97|480.97|484.88|480.88|5
1612838530000|2021-02-09 02:42:10|484.94|480.94|484.9|480.9|484.94|480.94|484.9|480.9|3
1612838540000|2021-02-09 02:42:20|484.79|480.79|484.69|480.69|484.8|480.8|484.69|480.69|8
1612838550000|2021-02-09 02:42:30|484.67|480.67|484.71|480.71|484.71|480.71|484.67|480.67|6
1612838560000|2021-02-09 02:42:40|484.73|480.73|484.72|480.72|484.73|480.73|484.72|480.72|2
1612838570000|2021-02-09 02:42:50|484.69|480.69|484.56|480.56|484.69|480.69|484.42|480.42|15
1612838580000|2021-02-09 02:43:00|484.55|480.55|485.14|481.14|485.16|481.16|484.55|480.55|19
1612838590000|2021-02-09 02:43:10|484.71|480.71|485.1|481.1|485.1|481.1|484.71|480.71|5
1612838600000|2021-02-09 02:43:20|485.02|481.02|485.03|481.03|485.03|481.03|484.98|480.98|6
1612838610000|2021-02-09 02:43:30|484.9|480.9|484.78|480.78|484.9|480.9|484.58|480.58|15
1612838620000|2021-02-09 02:43:40|484.79|480.79|484.7|480.7|484.9|480.9|484.55|480.55|15
1612838630000|2021-02-09 02:43:50|484.71|480.71|484.86|480.86|484.86|480.86|484.7|480.7|9
1612838640000|2021-02-09 02:44:00|484.81|480.81|484.87|480.87|484.95|480.95|484.8|480.8|14
1612838650000|2021-02-09 02:44:10|484.86|480.86|484.91|480.91|484.91|480.91|484.82|480.82|10
1612838660000|2021-02-09 02:44:20|484.96|480.96|484.97|480.97|484.97|480.97|484.94|480.94|4
1612838670000|2021-02-09 02:44:30|484.96|480.96|485.15|481.15|485.15|481.15|484.96|480.96|11
1612838680000|2021-02-09 02:44:40|485.24|481.24|485.18|481.18|485.24|481.24|485.17|481.17|11
1612838690000|2021-02-09 02:44:50|485.19|481.19|485.26|481.26|485.26|481.26|485.19|481.19|4
1612838700000|2021-02-09 02:45:00|485.29|481.29|485.63|481.63|485.63|481.63|485.28|481.28|15
1612838710000|2021-02-09 02:45:10|485.66|481.66|485.48|481.48|485.74|481.74|485.29|481.29|7
1612838720000|2021-02-09 02:45:20|485.55|481.55|485.38|481.38|485.62|481.62|485.38|481.38|9
1612838730000|2021-02-09 02:45:30|485.18|481.18|485.14|481.14|485.32|481.32|485.14|481.14|18
1612838740000|2021-02-09 02:45:40|485.13|481.13|484.89|480.89|485.14|481.14|484.89|480.89|14
1612838750000|2021-02-09 02:45:50|484.87|480.87|484.61|480.61|484.87|480.87|484.61|480.61|13
1612838760000|2021-02-09 02:46:00|484.99|480.99|484.73|480.73|484.99|480.99|484.72|480.72|18
1612838780000|2021-02-09 02:46:20|484.72|480.72|484.53|480.53|484.72|480.72|484.53|480.53|10
1612838790000|2021-02-09 02:46:30|484.54|480.54|484.9|480.9|484.9|480.9|484.54|480.54|9
1612838800000|2021-02-09 02:46:40|484.87|480.87|484.83|480.83|484.87|480.87|484.83|480.83|4
1612838810000|2021-02-09 02:46:50|484.82|480.82|484.79|480.79|484.82|480.82|484.79|480.79|3
1612838820000|2021-02-09 02:47:00|484.87|480.87|485.09|481.09|485.09|481.09|484.87|480.87|8
1612838830000|2021-02-09 02:47:10|485.11|481.11|485.09|481.09|485.12|481.12|485.09|481.09|5
1612838840000|2021-02-09 02:47:20|485.16|481.16|485.1|481.1|485.17|481.17|485.1|481.1|9
1612838850000|2021-02-09 02:47:30|485.05|481.05|484.98|480.98|485.05|481.05|484.98|480.98|9
1612838860000|2021-02-09 02:47:40|484.78|480.78|484.81|480.81|484.86|480.86|484.71|480.71|18
1612838870000|2021-02-09 02:47:50|484.76|480.76|484.73|480.73|484.76|480.76|484.73|480.73|3
1612838880000|2021-02-09 02:48:00|484.74|480.74|484.73|480.73|484.74|480.74|484.71|480.71|5
1612838890000|2021-02-09 02:48:10|484.72|480.72|484.7|480.7|484.74|480.74|484.7|480.7|6
1612838900000|2021-02-09 02:48:20|484.69|480.69|484.69|480.69|484.69|480.69|484.69|480.69|1
1612838920000|2021-02-09 02:48:40|484.75|480.75|484.88|480.88|484.95|480.95|484.75|480.75|12
1612838930000|2021-02-09 02:48:50|484.89|480.89|484.88|480.88|484.89|480.89|484.88|480.88|2
1612838940000|2021-02-09 02:49:00|484.83|480.83|484.84|480.84|485.05|481.05|484.83|480.83|14
1612838950000|2021-02-09 02:49:10|484.85|480.85|485.09|481.09|485.09|481.09|484.85|480.85|9
1612838960000|2021-02-09 02:49:20|485.17|481.17|485.01|481.01|485.17|481.17|484.69|480.69|25
1612838970000|2021-02-09 02:49:30|485|481|484.84|480.84|485|481|484.73|480.73|8
1612838980000|2021-02-09 02:49:40|484.9|480.9|484.9|480.9|484.9|480.9|484.9|480.9|1
1612838990000|2021-02-09 02:49:50|484.88|480.88|484.84|480.84|484.88|480.88|484.83|480.83|4
1612839000000|2021-02-09 02:50:00|484.83|480.83|484.72|480.72|484.83|480.83|484.61|480.61|14
1612839010000|2021-02-09 02:50:10|484.76|480.76|484.78|480.78|484.78|480.78|484.76|480.76|5
1612839020000|2021-02-09 02:50:20|484.75|480.75|484.71|480.71|484.77|480.77|484.67|480.67|8
1612839030000|2021-02-09 02:50:30|484.62|480.62|484.6|480.6|484.62|480.62|484.6|480.6|3
1612839040000|2021-02-09 02:50:40|484.58|480.58|484.44|480.44|484.58|480.58|484.44|480.44|11
1612839050000|2021-02-09 02:50:50|484.43|480.43|484.13|480.13|484.43|480.43|484.12|480.12|11
1612839060000|2021-02-09 02:51:00|484.11|480.11|484.09|480.09|484.13|480.13|484.04|480.04|17
1612839070000|2021-02-09 02:51:10|484.08|480.08|484.1|480.1|484.12|480.12|484.06|480.06|7
1612839080000|2021-02-09 02:51:20|484.15|480.15|484.3|480.3|484.37|480.37|484.15|480.15|13
1612839090000|2021-02-09 02:51:30|484.27|480.27|484.08|480.08|484.27|480.27|484.07|480.07|15
1612839100000|2021-02-09 02:51:40|483.96|479.96|483.88|479.88|483.96|479.96|483.71|479.71|13
1612839110000|2021-02-09 02:51:50|483.94|479.94|483.93|479.93|483.94|479.94|483.92|479.92|6
1612839120000|2021-02-09 02:52:00|483.92|479.92|484.09|480.09|484.11|480.11|483.92|479.92|12
1612839130000|2021-02-09 02:52:10|484.08|480.08|484.4|480.4|484.41|480.41|484.01|480.01|17
1612839140000|2021-02-09 02:52:20|484.39|480.39|484.57|480.57|484.59|480.59|484.32|480.32|12
1612839150000|2021-02-09 02:52:30|484.56|480.56|484.54|480.54|484.56|480.56|484.53|480.53|5
1612839160000|2021-02-09 02:52:40|484.53|480.53|484.47|480.47|484.55|480.55|484.44|480.44|13
1612839170000|2021-02-09 02:52:50|484.46|480.46|484.41|480.41|484.46|480.46|484.35|480.35|10
1612839180000|2021-02-09 02:53:00|484.4|480.4|484.49|480.49|484.62|480.62|484.22|480.22|17
1612839190000|2021-02-09 02:53:10|484.48|480.48|484.46|480.46|484.54|480.54|484.46|480.46|5
1612839200000|2021-02-09 02:53:20|484.35|480.35|484.38|480.38|484.38|480.38|484.3|480.3|8
1612839210000|2021-02-09 02:53:30|484.41|480.41|484.54|480.54|484.55|480.55|484.41|480.41|9
1612839220000|2021-02-09 02:53:40|484.5|480.5|484.35|480.35|484.5|480.5|484.35|480.35|11
1612839230000|2021-02-09 02:53:50|484.36|480.36|484.21|480.21|484.37|480.37|484.21|480.21|8
1612839240000|2021-02-09 02:54:00|484.22|480.22|484.29|480.29|484.29|480.29|484.22|480.22|7
1612839250000|2021-02-09 02:54:10|484.26|480.26|484.2|480.2|484.26|480.26|484.2|480.2|11
1612839260000|2021-02-09 02:54:20|484.21|480.21|484.21|480.21|484.21|480.21|484.21|480.21|1
1612839270000|2021-02-09 02:54:30|484.19|480.19|484.17|480.17|484.19|480.19|484.15|480.15|3
1612839280000|2021-02-09 02:54:40|484.19|480.19|484.13|480.13|484.19|480.19|484.13|480.13|4
1612839290000|2021-02-09 02:54:50|484.16|480.16|484.18|480.18|484.2|480.2|484.16|480.16|6
1612839300000|2021-02-09 02:55:00|484.17|480.17|484.16|480.16|484.18|480.18|483.93|479.93|10
1612839310000|2021-02-09 02:55:10|484.15|480.15|483.78|479.78|484.15|480.15|483.78|479.78|9
1612839320000|2021-02-09 02:55:20|483.74|479.74|483.56|479.56|483.74|479.74|483.56|479.56|9
1612839330000|2021-02-09 02:55:30|483.55|479.55|483.61|479.61|483.64|479.64|483.53|479.53|14
1612839340000|2021-02-09 02:55:40|483.59|479.59|483.2|479.2|483.59|479.59|483.2|479.2|12
1612839350000|2021-02-09 02:55:50|483.24|479.24|483.41|479.41|483.43|479.43|483.24|479.24|12
1612839360000|2021-02-09 02:56:00|483.38|479.38|483.44|479.44|483.44|479.44|483.04|479.04|10
1612839370000|2021-02-09 02:56:10|483.42|479.42|483.33|479.33|483.42|479.42|483.3|479.3|8
1612839380000|2021-02-09 02:56:20|483.34|479.34|483.34|479.34|483.34|479.34|483.34|479.34|1
1612839390000|2021-02-09 02:56:30|483.37|479.37|483.42|479.42|483.42|479.42|483.37|479.37|4
1612839400000|2021-02-09 02:56:40|483.48|479.48|483.55|479.55|483.72|479.72|483.43|479.43|16
1612839410000|2021-02-09 02:56:50|483.56|479.56|483.35|479.35|483.57|479.57|483.35|479.35|11
1612839420000|2021-02-09 02:57:00|483.36|479.36|483.63|479.63|483.63|479.63|483.33|479.33|15
1612839430000|2021-02-09 02:57:10|483.61|479.61|483.3|479.3|483.61|479.61|483.29|479.29|16
1612839440000|2021-02-09 02:57:20|483.25|479.25|483.31|479.31|483.4|479.4|483.21|479.21|14
1612839450000|2021-02-09 02:57:30|483.29|479.29|483.21|479.21|483.29|479.29|483.21|479.21|4
1612839460000|2021-02-09 02:57:40|483.28|479.28|483.42|479.42|483.43|479.43|483.28|479.28|13
1612839470000|2021-02-09 02:57:50|483.41|479.41|483.41|479.41|483.41|479.41|483.41|479.41|1
1612839480000|2021-02-09 02:58:00|483.37|479.37|483.34|479.34|483.37|479.37|483.34|479.34|2
1612839490000|2021-02-09 02:58:10|483.3|479.3|483.23|479.23|483.3|479.3|483.22|479.22|4
1612839500000|2021-02-09 02:58:20|483.24|479.24|483.73|479.73|483.73|479.73|483.24|479.24|11
1612839510000|2021-02-09 02:58:30|483.66|479.66|483.57|479.57|483.68|479.68|483.41|479.41|11
1612839520000|2021-02-09 02:58:40|483.47|479.47|483.48|479.48|483.49|479.49|483.44|479.44|8
1612839530000|2021-02-09 02:58:50|483.54|479.54|483.73|479.73|483.76|479.76|483.54|479.54|13
1612839540000|2021-02-09 02:59:00|483.77|479.77|483.84|479.84|483.84|479.84|483.77|479.77|8
1612839550000|2021-02-09 02:59:10|483.85|479.85|483.73|479.73|483.88|479.88|483.73|479.73|10
1612839560000|2021-02-09 02:59:20|483.74|479.74|483.81|479.81|483.81|479.81|483.74|479.74|6
1612839570000|2021-02-09 02:59:30|483.8|479.8|483.78|479.78|483.8|479.8|483.78|479.78|2
1612839580000|2021-02-09 02:59:40|483.75|479.75|483.85|479.85|483.85|479.85|483.71|479.71|5
1612839590000|2021-02-09 02:59:50|483.89|479.89|484.15|480.15|484.16|480.16|483.89|479.89|9
1612839600000|2021-02-09 03:00:00|484.13|480.13|483.99|479.99|484.13|480.13|483.81|479.81|11
1612839610000|2021-02-09 03:00:10|484|480|483.84|479.84|484|480|483.82|479.82|9
1612839620000|2021-02-09 03:00:20|483.83|479.83|483.37|479.37|483.83|479.83|483.37|479.37|19
1612839630000|2021-02-09 03:00:30|483.36|479.36|483.59|479.59|483.77|479.77|483.36|479.36|19
1612839640000|2021-02-09 03:00:40|483.58|479.58|483.61|479.61|483.61|479.61|483.57|479.57|5
1612839650000|2021-02-09 03:00:50|483.6|479.6|483.52|479.52|483.61|479.61|483.52|479.52|4
1612839660000|2021-02-09 03:01:00|483.5|479.5|483.51|479.51|483.51|479.51|483.42|479.42|19
1612839670000|2021-02-09 03:01:10|483.5|479.5|483.46|479.46|483.5|479.5|483.38|479.38|11
1612839680000|2021-02-09 03:01:20|483.45|479.45|483.45|479.45|483.51|479.51|483.43|479.43|20
1612839690000|2021-02-09 03:01:30|483.46|479.46|483.43|479.43|483.46|479.46|483.43|479.43|5
1612839700000|2021-02-09 03:01:40|483.49|479.49|483.45|479.45|483.49|479.49|483.45|479.45|5
1612839710000|2021-02-09 03:01:50|483.46|479.46|483.45|479.45|483.58|479.58|483.45|479.45|12
1612839720000|2021-02-09 03:02:00|483.44|479.44|483.47|479.47|483.56|479.56|483.44|479.44|13
1612839730000|2021-02-09 03:02:10|483.43|479.43|483.39|479.39|483.43|479.43|483.37|479.37|6
1612839740000|2021-02-09 03:02:20|483.35|479.35|482.67|478.67|483.35|479.35|482.67|478.67|20
1612839750000|2021-02-09 03:02:30|482.68|478.68|482.6|478.6|482.69|478.69|482.57|478.57|11
1612839760000|2021-02-09 03:02:40|482.73|478.73|482.64|478.64|482.73|478.73|482.64|478.64|7
1612839770000|2021-02-09 03:02:50|483.1|479.1|483.02|479.02|483.1|479.1|482.72|478.72|12
1612839780000|2021-02-09 03:03:00|483|479|483.07|479.07|483.07|479.07|482.82|478.82|19
1612839790000|2021-02-09 03:03:10|483.06|479.06|482.71|478.71|483.06|479.06|482.69|478.69|22
1612839800000|2021-02-09 03:03:20|482.7|478.7|482.54|478.54|482.7|478.7|482.54|478.54|18
1612839810000|2021-02-09 03:03:30|482.52|478.52|482.52|478.52|482.57|478.57|482.41|478.41|15
1612839820000|2021-02-09 03:03:40|482.5|478.5|482.37|478.37|482.5|478.5|482.36|478.36|12
1612839830000|2021-02-09 03:03:50|482.36|478.36|482.07|478.07|482.36|478.36|482.07|478.07|14
1612839840000|2021-02-09 03:04:00|482.08|478.08|481.55|477.55|482.09|478.09|481.55|477.55|17
1612839850000|2021-02-09 03:04:10|481.57|477.57|481.19|477.19|481.59|477.59|481.19|477.19|13
1612839860000|2021-02-09 03:04:20|481.2|477.2|481.36|477.36|481.47|477.47|481.2|477.2|18
1612839870000|2021-02-09 03:04:30|481.37|477.37|481.35|477.35|481.43|477.43|481.34|477.34|17
1612839880000|2021-02-09 03:04:40|481.36|477.36|481.5|477.5|481.5|477.5|481.36|477.36|8
1612839890000|2021-02-09 03:04:50|481.51|477.51|481.97|477.97|481.97|477.97|481.47|477.47|23
1612839900000|2021-02-09 03:05:00|481.71|477.71|482.06|478.06|482.06|478.06|481.7|477.7|23
1612839910000|2021-02-09 03:05:10|482.13|478.13|482.23|478.23|482.23|478.23|481.82|477.82|17
1612839920000|2021-02-09 03:05:20|482.24|478.24|481.99|477.99|482.24|478.24|481.98|477.98|12
1612839930000|2021-02-09 03:05:30|482|478|481.85|477.85|482.01|478.01|481.85|477.85|8
1612839940000|2021-02-09 03:05:40|481.84|477.84|482.03|478.03|482.03|478.03|481.83|477.83|12
1612839950000|2021-02-09 03:05:50|482.08|478.08|481.73|477.73|482.1|478.1|481.66|477.66|24
1612839960000|2021-02-09 03:06:00|481.7|477.7|482.08|478.08|482.08|478.08|481.66|477.66|17
1612839970000|2021-02-09 03:06:10|482.09|478.09|482.44|478.44|482.65|478.65|482.09|478.09|23
1612839980000|2021-02-09 03:06:20|481.99|477.99|482.16|478.16|482.54|478.54|481.95|477.95|19
1612839990000|2021-02-09 03:06:30|482.14|478.14|481.94|477.94|482.24|478.24|481.94|477.94|18
1612840000000|2021-02-09 03:06:40|482.02|478.02|482.38|478.38|482.38|478.38|482.02|478.02|14
1612840010000|2021-02-09 03:06:50|482.39|478.39|482.62|478.62|482.62|478.62|482.38|478.38|15
1612840020000|2021-02-09 03:07:00|482.63|478.63|482.34|478.34|482.63|478.63|482.25|478.25|14
1612840030000|2021-02-09 03:07:10|482.35|478.35|482.41|478.41|482.48|478.48|482.23|478.23|14
1612840040000|2021-02-09 03:07:20|482.43|478.43|482.52|478.52|482.52|478.52|482.43|478.43|5
1612840050000|2021-02-09 03:07:30|482.54|478.54|482.58|478.58|482.64|478.64|482.5|478.5|13
1612840060000|2021-02-09 03:07:40|482.59|478.59|482.62|478.62|482.63|478.63|482.52|478.52|12
1612840070000|2021-02-09 03:07:50|482.6|478.6|482.32|478.32|482.62|478.62|482.32|478.32|18
1612840080000|2021-02-09 03:08:00|482.27|478.27|482.62|478.62|482.62|478.62|482.25|478.25|20
1612840090000|2021-02-09 03:08:10|482.61|478.61|482.56|478.56|482.62|478.62|482.56|478.56|17
1612840100000|2021-02-09 03:08:20|482.54|478.54|482.47|478.47|482.57|478.57|482.43|478.43|23
1612840110000|2021-02-09 03:08:30|482.46|478.46|482.23|478.23|482.46|478.46|482.04|478.04|18
1612840120000|2021-02-09 03:08:40|482.24|478.24|482.34|478.34|482.34|478.34|482.18|478.18|20
1612840130000|2021-02-09 03:08:50|482.33|478.33|482.42|478.42|482.42|478.42|482.3|478.3|11
1612840140000|2021-02-09 03:09:00|482.45|478.45|482.66|478.66|482.66|478.66|482.45|478.45|11
1612840150000|2021-02-09 03:09:10|482.61|478.61|482.62|478.62|482.65|478.65|482.55|478.55|19
1612840160000|2021-02-09 03:09:20|482.69|478.69|482.7|478.7|482.7|478.7|482.67|478.67|4
1612840170000|2021-02-09 03:09:30|482.71|478.71|482.47|478.47|482.86|478.86|482.47|478.47|21
1612840180000|2021-02-09 03:09:40|482.44|478.44|482.35|478.35|482.46|478.46|482.35|478.35|22
1612840190000|2021-02-09 03:09:50|482.33|478.33|482.25|478.25|482.33|478.33|482.21|478.21|16
1612840200000|2021-02-09 03:10:00|482.26|478.26|482.89|478.89|482.89|478.89|482.26|478.26|19
1612840210000|2021-02-09 03:10:10|482.91|478.91|482.88|478.88|482.93|478.93|482.88|478.88|9
1612840220000|2021-02-09 03:10:20|482.87|478.87|482.66|478.66|482.87|478.87|482.65|478.65|9
1612840230000|2021-02-09 03:10:30|482.69|478.69|482.9|478.9|482.96|478.96|482.69|478.69|18
1612840240000|2021-02-09 03:10:40|482.93|478.93|482.88|478.88|483.01|479.01|482.81|478.81|12
1612840250000|2021-02-09 03:10:50|482.9|478.9|482.93|478.93|482.93|478.93|482.9|478.9|3
1612840260000|2021-02-09 03:11:00|482.91|478.91|482.89|478.89|482.92|478.92|482.87|478.87|7
1612840270000|2021-02-09 03:11:10|482.88|478.88|482.62|478.62|482.88|478.88|482.58|478.58|20
1612840280000|2021-02-09 03:11:20|482.61|478.61|482.59|478.59|482.62|478.62|482.46|478.46|20
1612840290000|2021-02-09 03:11:30|482.6|478.6|482.54|478.54|482.61|478.61|482.52|478.52|13
1612840300000|2021-02-09 03:11:40|482.56|478.56|482.38|478.38|482.58|478.58|482.38|478.38|8
1612840310000|2021-02-09 03:11:50|482.43|478.43|482.26|478.26|482.44|478.44|482.26|478.26|18
1612840320000|2021-02-09 03:12:00|482.27|478.27|482.24|478.24|482.3|478.3|482.24|478.24|8
1612840330000|2021-02-09 03:12:10|482.22|478.22|482.3|478.3|482.3|478.3|482.12|478.12|17
1612840340000|2021-02-09 03:12:20|482.25|478.25|482.6|478.6|482.6|478.6|482.25|478.25|16
1612840350000|2021-02-09 03:12:30|482.56|478.56|482.51|478.51|482.56|478.56|482.51|478.51|2
1612840360000|2021-02-09 03:12:40|482.47|478.47|482.57|478.57|482.68|478.68|482.39|478.39|18
1612840370000|2021-02-09 03:12:50|482.56|478.56|482.58|478.58|482.58|478.58|482.56|478.56|2
1612840380000|2021-02-09 03:13:00|482.54|478.54|482.56|478.56|482.56|478.56|482.54|478.54|5
1612840390000|2021-02-09 03:13:10|482.61|478.61|482.46|478.46|482.61|478.61|482.37|478.37|8
1612840410000|2021-02-09 03:13:30|482.42|478.42|482.34|478.34|482.42|478.42|482.34|478.34|7
1612840420000|2021-02-09 03:13:40|482.31|478.31|482.35|478.35|482.35|478.35|482.31|478.31|5
1612840430000|2021-02-09 03:13:50|482.38|478.38|482.48|478.48|482.48|478.48|482.38|478.38|11
1612840440000|2021-02-09 03:14:00|482.49|478.49|482.76|478.76|482.8|478.8|482.49|478.49|12
1612840450000|2021-02-09 03:14:10|482.72|478.72|482.85|478.85|482.85|478.85|482.72|478.72|10
1612840460000|2021-02-09 03:14:20|482.84|478.84|482.85|478.85|482.85|478.85|482.84|478.84|2
1612840470000|2021-02-09 03:14:30|482.83|478.83|482.82|478.82|482.83|478.83|482.82|478.82|2
1612840480000|2021-02-09 03:14:40|482.83|478.83|482.55|478.55|482.84|478.84|482.55|478.55|13
1612840490000|2021-02-09 03:14:50|482.58|478.58|482.59|478.59|482.68|478.68|482.58|478.58|10
1612840500000|2021-02-09 03:15:00|482.6|478.6|482.71|478.71|482.72|478.72|482.6|478.6|7
1612840510000|2021-02-09 03:15:10|482.72|478.72|482.73|478.73|482.73|478.73|482.72|478.72|2
1612840520000|2021-02-09 03:15:20|482.72|478.72|482.53|478.53|482.73|478.73|482.53|478.53|12
1612840530000|2021-02-09 03:15:30|482.52|478.52|482.42|478.42|482.52|478.52|482.4|478.4|8
1612840540000|2021-02-09 03:15:40|482.41|478.41|482.53|478.53|482.53|478.53|482.41|478.41|8
1612840550000|2021-02-09 03:15:50|482.52|478.52|482.51|478.51|482.52|478.52|482.5|478.5|3
1612840560000|2021-02-09 03:16:00|482.52|478.52|482.5|478.5|482.52|478.52|482.5|478.5|2
1612840570000|2021-02-09 03:16:10|482.51|478.51|482.53|478.53|482.53|478.53|482.51|478.51|3
1612840580000|2021-02-09 03:16:20|482.69|478.69|483.03|479.03|483.03|479.03|482.69|478.69|12
1612840590000|2021-02-09 03:16:30|482.96|478.96|482.91|478.91|482.96|478.96|482.62|478.62|12
1612840600000|2021-02-09 03:16:40|482.92|478.92|482.93|478.93|482.93|478.93|482.92|478.92|2
1612840620000|2021-02-09 03:17:00|482.98|478.98|483.03|479.03|483.05|479.05|482.98|478.98|8
1612840630000|2021-02-09 03:17:10|483.05|479.05|483.2|479.2|483.24|479.24|483.04|479.04|9
1612840640000|2021-02-09 03:17:20|483.16|479.16|483.29|479.29|483.29|479.29|482.99|478.99|16
1612840650000|2021-02-09 03:17:30|483.33|479.33|483.36|479.36|483.36|479.36|483.26|479.26|10
1612840660000|2021-02-09 03:17:40|483.37|479.37|483.42|479.42|483.42|479.42|483.37|479.37|5
1612840670000|2021-02-09 03:17:50|483.41|479.41|483.35|479.35|483.5|479.5|483.3|479.3|8
1612840680000|2021-02-09 03:18:00|483.34|479.34|483.4|479.4|483.4|479.4|483.34|479.34|2
1612840690000|2021-02-09 03:18:10|483.39|479.39|483.35|479.35|483.39|479.39|483.35|479.35|3
1612840700000|2021-02-09 03:18:20|483.36|479.36|483.51|479.51|483.51|479.51|483.36|479.36|3
1612840720000|2021-02-09 03:18:40|483.54|479.54|483.59|479.59|483.59|479.59|483.54|479.54|4
1612840730000|2021-02-09 03:18:50|483.61|479.61|483.48|479.48|483.68|479.68|483.48|479.48|6
1612840740000|2021-02-09 03:19:00|483.5|479.5|483.67|479.67|483.69|479.69|483.5|479.5|10
1612840750000|2021-02-09 03:19:10|483.65|479.65|483.89|479.89|483.89|479.89|483.65|479.65|12
1612840760000|2021-02-09 03:19:20|483.87|479.87|483.92|479.92|483.92|479.92|483.86|479.86|8
1612840770000|2021-02-09 03:19:30|483.93|479.93|484.05|480.05|484.05|480.05|483.93|479.93|4
1612840780000|2021-02-09 03:19:40|484.09|480.09|484.36|480.36|484.36|480.36|484.09|480.09|10
1612840790000|2021-02-09 03:19:50|484.42|480.42|484.3|480.3|484.42|480.42|483.82|479.82|5
1612840800000|2021-02-09 03:20:00|484.31|480.31|484.36|480.36|484.36|480.36|484.31|480.31|9
1612840810000|2021-02-09 03:20:10|484.39|480.39|484.27|480.27|484.45|480.45|484.17|480.17|9
1612840820000|2021-02-09 03:20:20|484.28|480.28|484.27|480.27|484.29|480.29|484.27|480.27|3
1612840830000|2021-02-09 03:20:30|484.25|480.25|484.15|480.15|484.25|480.25|483.96|479.96|7
1612840840000|2021-02-09 03:20:40|484.16|480.16|484.69|480.69|484.69|480.69|484.16|480.16|10
1612840860000|2021-02-09 03:21:00|484.74|480.74|485.01|481.01|485.03|481.03|484.73|480.73|11
1612840870000|2021-02-09 03:21:10|484.98|480.98|484.76|480.76|484.98|480.98|484.7|480.7|13
1612840880000|2021-02-09 03:21:20|484.75|480.75|484.4|480.4|484.75|480.75|484.39|480.39|14
1612840890000|2021-02-09 03:21:30|484.52|480.52|484.63|480.63|484.64|480.64|484.5|480.5|8
1612840900000|2021-02-09 03:21:40|484.6|480.6|484.97|480.97|485.13|481.13|484.59|480.59|16
1612840910000|2021-02-09 03:21:50|485.06|481.06|485.13|481.13|485.15|481.15|485.06|481.06|8
1612840920000|2021-02-09 03:22:00|485.14|481.14|484.97|480.97|485.14|481.14|484.66|480.66|16
1612840930000|2021-02-09 03:22:10|484.96|480.96|484.61|480.61|484.96|480.96|484.61|480.61|7
1612840940000|2021-02-09 03:22:20|484.6|480.6|484.92|480.92|484.92|480.92|484.6|480.6|8
1612840950000|2021-02-09 03:22:30|484.93|480.93|485.3|481.3|485.34|481.34|484.93|480.93|17
1612840960000|2021-02-09 03:22:40|485.31|481.31|485.57|481.57|485.65|481.65|485.29|481.29|14
1612840970000|2021-02-09 03:22:50|485.45|481.45|485.23|481.23|485.45|481.45|485.23|481.23|12
1612840980000|2021-02-09 03:23:00|485.24|481.24|485.42|481.42|485.42|481.42|485.24|481.24|9
1612840990000|2021-02-09 03:23:10|485.43|481.43|485.43|481.43|485.44|481.44|485.43|481.43|3
1612841000000|2021-02-09 03:23:20|485.36|481.36|485.35|481.35|485.39|481.39|485.16|481.16|17
1612841010000|2021-02-09 03:23:30|485.34|481.34|485.3|481.3|485.34|481.34|485.3|481.3|4
1612841020000|2021-02-09 03:23:40|485.31|481.31|485.37|481.37|485.43|481.43|485.31|481.31|9
1612841030000|2021-02-09 03:23:50|485.36|481.36|485.33|481.33|485.36|481.36|485.25|481.25|8
1612841040000|2021-02-09 03:24:00|485.34|481.34|485.34|481.34|485.34|481.34|485.34|481.34|1
1612841050000|2021-02-09 03:24:10|485.35|481.35|485.32|481.32|485.35|481.35|484.99|480.99|11
1612841060000|2021-02-09 03:24:20|485.34|481.34|485.52|481.52|485.52|481.52|485.34|481.34|4
1612841070000|2021-02-09 03:24:30|485.5|481.5|485.67|481.67|485.67|481.67|485.49|481.49|7
1612841080000|2021-02-09 03:24:40|485.64|481.64|485.7|481.7|485.7|481.7|485.62|481.62|7
1612841090000|2021-02-09 03:24:50|485.72|481.72|485.75|481.75|485.77|481.77|485.69|481.69|8
1612841100000|2021-02-09 03:25:00|485.78|481.78|485.59|481.59|485.83|481.83|485.57|481.57|14
1612841110000|2021-02-09 03:25:10|485.6|481.6|485.49|481.49|485.63|481.63|485.13|481.13|24
1612841120000|2021-02-09 03:25:20|485.66|481.66|485.62|481.62|485.71|481.71|485.58|481.58|8
1612841130000|2021-02-09 03:25:30|485.63|481.63|486.08|482.08|486.08|482.08|485.63|481.63|9
1612841140000|2021-02-09 03:25:40|486.01|482.01|485.76|481.76|486.02|482.02|485.23|481.23|20
1612841150000|2021-02-09 03:25:50|485.77|481.77|485.73|481.73|485.91|481.91|485.63|481.63|17
1612841160000|2021-02-09 03:26:00|485.8|481.8|485.83|481.83|485.83|481.83|485.8|481.8|6
1612841170000|2021-02-09 03:26:10|485.49|481.49|485.68|481.68|485.7|481.7|485.49|481.49|3
1612841180000|2021-02-09 03:26:20|485.67|481.67|485.79|481.79|485.81|481.81|485.43|481.43|16
1612841190000|2021-02-09 03:26:30|485.76|481.76|485.63|481.63|485.76|481.76|485.62|481.62|7
1612841200000|2021-02-09 03:26:40|485.69|481.69|485.94|481.94|485.95|481.95|485.69|481.69|12
1612841210000|2021-02-09 03:26:50|485.95|481.95|486.49|482.49|486.49|482.49|485.95|481.95|15
1612841220000|2021-02-09 03:27:00|485.85|481.85|486.27|482.27|486.27|482.27|485.72|481.72|11
1612841230000|2021-02-09 03:27:10|486.38|482.38|486.63|482.63|486.63|482.63|486.38|482.38|13
1612841240000|2021-02-09 03:27:20|486.62|482.62|486.45|482.45|486.62|482.62|486.45|482.45|5
1612841250000|2021-02-09 03:27:30|486.44|482.44|486.19|482.19|486.44|482.44|485.92|481.92|15
1612841260000|2021-02-09 03:27:40|486.18|482.18|486.05|482.05|486.21|482.21|486.04|482.04|13
1612841270000|2021-02-09 03:27:50|486.04|482.04|486.3|482.3|486.3|482.3|486.04|482.04|10
1612841280000|2021-02-09 03:28:00|486.32|482.32|486.38|482.38|486.38|482.38|486.32|482.32|9
1612841290000|2021-02-09 03:28:10|486.43|482.43|486.46|482.46|486.46|482.46|486.43|482.43|4
1612841300000|2021-02-09 03:28:20|486.45|482.45|486.23|482.23|486.45|482.45|486.23|482.23|9
1612841310000|2021-02-09 03:28:30|486.21|482.21|486.06|482.06|486.21|482.21|485.9|481.9|11
1612841320000|2021-02-09 03:28:40|486.11|482.11|485.97|481.97|486.17|482.17|485.97|481.97|11
1612841330000|2021-02-09 03:28:50|485.89|481.89|485.87|481.87|485.89|481.89|485.77|481.77|9
1612841340000|2021-02-09 03:29:00|485.86|481.86|485.89|481.89|485.89|481.89|485.86|481.86|5
1612841350000|2021-02-09 03:29:10|485.83|481.83|486.06|482.06|486.17|482.17|485.83|481.83|11
1612841360000|2021-02-09 03:29:20|486.05|482.05|486.09|482.09|486.09|482.09|486.04|482.04|5
1612841370000|2021-02-09 03:29:30|486.15|482.15|486.15|482.15|486.22|482.22|486.15|482.15|8
1612841380000|2021-02-09 03:29:40|486.12|482.12|486.06|482.06|486.12|482.12|486|482|13
1612841390000|2021-02-09 03:29:50|486|482|485.98|481.98|486.04|482.04|485.97|481.97|6
1612841400000|2021-02-09 03:30:00|485.97|481.97|485.75|481.75|485.97|481.97|485.69|481.69|10
1612841410000|2021-02-09 03:30:10|485.71|481.71|485.87|481.87|486.02|482.02|485.71|481.71|19
1612841420000|2021-02-09 03:30:20|485.82|481.82|485.8|481.8|485.82|481.82|485.8|481.8|3
1612841430000|2021-02-09 03:30:30|485.81|481.81|485.86|481.86|485.86|481.86|485.81|481.81|5
1612841440000|2021-02-09 03:30:40|485.81|481.81|485.68|481.68|485.81|481.81|485.68|481.68|6
1612841450000|2021-02-09 03:30:50|485.7|481.7|485.72|481.72|485.72|481.72|485.7|481.7|2
1612841470000|2021-02-09 03:31:10|485.71|481.71|485.69|481.69|485.71|481.71|485.68|481.68|7
1612841480000|2021-02-09 03:31:20|485.68|481.68|485.9|481.9|485.9|481.9|485.68|481.68|4
1612841490000|2021-02-09 03:31:30|485.86|481.86|485.95|481.95|485.95|481.95|485.85|481.85|9
1612841500000|2021-02-09 03:31:40|485.96|481.96|485.92|481.92|485.96|481.96|485.91|481.91|8
1612841520000|2021-02-09 03:32:00|485.84|481.84|485.92|481.92|485.92|481.92|485.57|481.57|10
1612841530000|2021-02-09 03:32:10|485.97|481.97|485.99|481.99|486.03|482.03|485.94|481.94|17
1612841540000|2021-02-09 03:32:20|486|482|486.04|482.04|486.05|482.05|486|482|5
1612841550000|2021-02-09 03:32:30|486.01|482.01|486.22|482.22|486.22|482.22|486.01|482.01|8
1612841560000|2021-02-09 03:32:40|486.23|482.23|486.38|482.38|486.38|482.38|486.23|482.23|7
1612841570000|2021-02-09 03:32:50|486.39|482.39|486.57|482.57|486.58|482.58|486.39|482.39|8
1612841580000|2021-02-09 03:33:00|486.58|482.58|486.71|482.71|486.71|482.71|486.58|482.58|7
1612841590000|2021-02-09 03:33:10|486.7|482.7|486.78|482.78|486.81|482.81|486.69|482.69|11
1612841600000|2021-02-09 03:33:20|486.77|482.77|486.52|482.52|486.77|482.77|486.51|482.51|17
1612841610000|2021-02-09 03:33:30|486.51|482.51|486.32|482.32|486.51|482.51|486.31|482.31|13
1612841620000|2021-02-09 03:33:40|486.31|482.31|486.44|482.44|486.44|482.44|486.31|482.31|6
1612841630000|2021-02-09 03:33:50|486.4|482.4|486.4|482.4|486.42|482.42|486.36|482.36|10
1612841640000|2021-02-09 03:34:00|486.48|482.48|486.5|482.5|486.54|482.54|486.47|482.47|10
1612841650000|2021-02-09 03:34:10|486.51|482.51|486.48|482.48|486.56|482.56|486.48|482.48|4
1612841660000|2021-02-09 03:34:20|486.5|482.5|486.5|482.5|486.5|482.5|486.49|482.49|3
1612841670000|2021-02-09 03:34:30|486.56|482.56|486.65|482.65|486.68|482.68|486.56|482.56|6
1612841680000|2021-02-09 03:34:40|486.64|482.64|486.46|482.46|486.64|482.64|486.42|482.42|7
1612841700000|2021-02-09 03:35:00|486.47|482.47|486.58|482.58|486.58|482.58|486.47|482.47|6
1612841710000|2021-02-09 03:35:10|486.59|482.59|486.65|482.65|486.65|482.65|486.59|482.59|5
1612841720000|2021-02-09 03:35:20|486.67|482.67|486.94|482.94|486.94|482.94|486.67|482.67|6
1612841740000|2021-02-09 03:35:40|486.83|482.83|486.73|482.73|486.89|482.89|486.71|482.71|8
1612841750000|2021-02-09 03:35:50|486.62|482.62|486.57|482.57|486.63|482.63|486.57|482.57|5
1612841760000|2021-02-09 03:36:00|486.55|482.55|486.51|482.51|486.55|482.55|486.51|482.51|5
1612841770000|2021-02-09 03:36:10|486.48|482.48|486.4|482.4|486.48|482.48|486.39|482.39|7
1612841780000|2021-02-09 03:36:20|486.41|482.41|486.4|482.4|486.41|482.41|486.4|482.4|2
1612841800000|2021-02-09 03:36:40|486.41|482.41|486.18|482.18|486.41|482.41|486.18|482.18|9
1612841810000|2021-02-09 03:36:50|486.17|482.17|486.17|482.17|486.17|482.17|486.17|482.17|1
1612841820000|2021-02-09 03:37:00|486.15|482.15|486.18|482.18|486.19|482.19|486.15|482.15|3
1612841840000|2021-02-09 03:37:20|486.17|482.17|486.04|482.04|486.17|482.17|486.04|482.04|5
1612841850000|2021-02-09 03:37:30|486.03|482.03|486.07|482.07|486.08|482.08|486.03|482.03|8
1612841860000|2021-02-09 03:37:40|486.06|482.06|486.06|482.06|486.07|482.07|486.06|482.06|3
1612841870000|2021-02-09 03:37:50|486.07|482.07|485.98|481.98|486.07|482.07|485.98|481.98|5
1612841880000|2021-02-09 03:38:00|485.99|481.99|486|482|486|482|485.99|481.99|2
1612841890000|2021-02-09 03:38:10|486.1|482.1|486.41|482.41|486.41|482.41|486.1|482.1|10
1612841900000|2021-02-09 03:38:20|486.4|482.4|486.41|482.41|486.41|482.41|486.4|482.4|4
1612841910000|2021-02-09 03:38:30|486.4|482.4|486.4|482.4|486.4|482.4|486.4|482.4|1
1612841930000|2021-02-09 03:38:50|486.31|482.31|486.29|482.29|486.33|482.33|486.29|482.29|5
1612841940000|2021-02-09 03:39:00|486.3|482.3|486.34|482.34|486.34|482.34|486.3|482.3|3
1612841970000|2021-02-09 03:39:30|486.35|482.35|486.37|482.37|486.37|482.37|486.35|482.35|2
1612841980000|2021-02-09 03:39:40|486.38|482.38|486.38|482.38|486.38|482.38|486.38|482.38|1
1612841990000|2021-02-09 03:39:50|486.39|482.39|486.39|482.39|486.39|482.39|486.39|482.39|1
1612842000000|2021-02-09 03:40:00|486.41|482.41|486.44|482.44|486.44|482.44|486.41|482.41|4
1612842010000|2021-02-09 03:40:10|486.45|482.45|486.45|482.45|486.45|482.45|486.45|482.45|1
1612842020000|2021-02-09 03:40:20|486.44|482.44|486.44|482.44|486.44|482.44|486.44|482.44|1
1612842040000|2021-02-09 03:40:40|486.45|482.45|486.45|482.45|486.45|482.45|486.45|482.45|1
1612842050000|2021-02-09 03:40:50|486.44|482.44|486.33|482.33|486.44|482.44|486.33|482.33|3
1612842060000|2021-02-09 03:41:00|486.32|482.32|486.42|482.42|486.42|482.42|486.32|482.32|7
1612842070000|2021-02-09 03:41:10|486.41|482.41|486.42|482.42|486.42|482.42|486.41|482.41|4
1612842080000|2021-02-09 03:41:20|486.45|482.45|486.44|482.44|486.49|482.49|486.44|482.44|4
1612842100000|2021-02-09 03:41:40|486.45|482.45|486.45|482.45|486.46|482.46|486.45|482.45|3
1612842110000|2021-02-09 03:41:50|486.46|482.46|486.43|482.43|486.46|482.46|486.43|482.43|2
1612842120000|2021-02-09 03:42:00|486.44|482.44|486.86|482.86|486.92|482.92|486.44|482.44|9
1612842130000|2021-02-09 03:42:10|486.89|482.89|486.96|482.96|486.98|482.98|486.89|482.89|4
1612842140000|2021-02-09 03:42:20|486.93|482.93|487.08|483.08|487.08|483.08|486.82|482.82|12
1612842150000|2021-02-09 03:42:30|487.13|483.13|487.28|483.28|487.28|483.28|487.06|483.06|9
1612842160000|2021-02-09 03:42:40|487.3|483.3|487.35|483.35|487.35|483.35|487.29|483.29|6
1612842170000|2021-02-09 03:42:50|487.43|483.43|487.58|483.58|487.58|483.58|487.43|483.43|2
1612842180000|2021-02-09 03:43:00|487.65|483.65|487.57|483.57|487.65|483.65|487.53|483.53|5
1612842190000|2021-02-09 03:43:10|487.58|483.58|487.47|483.47|487.62|483.62|487.47|483.47|6
1612842210000|2021-02-09 03:43:30|487.07|483.07|487.22|483.22|487.33|483.33|487.07|483.07|12
1612842220000|2021-02-09 03:43:40|487.24|483.24|487.13|483.13|487.24|483.24|487.11|483.11|6
1612842230000|2021-02-09 03:43:50|487.14|483.14|487.25|483.25|487.25|483.25|487.14|483.14|7
1612842240000|2021-02-09 03:44:00|487.24|483.24|487.46|483.46|487.46|483.46|487.24|483.24|7
1612842250000|2021-02-09 03:44:10|487.47|483.47|487.47|483.47|487.48|483.48|487.47|483.47|3
1612842260000|2021-02-09 03:44:20|487.49|483.49|487.52|483.52|487.52|483.52|487.48|483.48|4
1612842270000|2021-02-09 03:44:30|487.53|483.53|487.44|483.44|487.61|483.61|487.44|483.44|9
1612842280000|2021-02-09 03:44:40|487.43|483.43|487.62|483.62|487.62|483.62|487.4|483.4|17
1612842290000|2021-02-09 03:44:50|487.64|483.64|487.38|483.38|487.64|483.64|487.28|483.28|10
1612842300000|2021-02-09 03:45:00|487.39|483.39|488.02|484.02|488.04|484.04|487.39|483.39|16
1612842310000|2021-02-09 03:45:10|487.98|483.98|488.01|484.01|488.15|484.15|487.96|483.96|14
1612842320000|2021-02-09 03:45:20|487.73|483.73|487.99|483.99|487.99|483.99|487.7|483.7|11
1612842330000|2021-02-09 03:45:30|487.91|483.91|488.05|484.05|488.05|484.05|487.91|483.91|10
1612842340000|2021-02-09 03:45:40|488.22|484.22|488.3|484.3|488.3|484.3|488.2|484.2|8
1612842350000|2021-02-09 03:45:50|488.31|484.31|488.32|484.32|488.32|484.32|488.31|484.31|2
1612842360000|2021-02-09 03:46:00|488.31|484.31|488.41|484.41|488.41|484.41|488.25|484.25|11
1612842370000|2021-02-09 03:46:10|488.47|484.47|488.63|484.63|488.69|484.69|488.47|484.47|15
1612842380000|2021-02-09 03:46:20|488.61|484.61|488.6|484.6|488.61|484.61|488.6|484.6|2
1612842390000|2021-02-09 03:46:30|488.61|484.61|488.48|484.48|488.61|484.61|488.14|484.14|7
1612842400000|2021-02-09 03:46:40|488.49|484.49|488.51|484.51|488.52|484.52|488.48|484.48|6
1612842410000|2021-02-09 03:46:50|488.54|484.54|489.9|485.9|489.9|485.9|488.54|484.54|10
1612842420000|2021-02-09 03:47:00|489.92|485.92|489.99|485.99|489.99|485.99|488.82|484.82|14
1612842430000|2021-02-09 03:47:10|490|486|490.02|486.02|490.04|486.04|490|486|4
1612842440000|2021-02-09 03:47:20|489.98|485.98|489.97|485.97|490.05|486.05|488.87|484.87|19
1612842450000|2021-02-09 03:47:30|490.02|486.02|490.26|486.26|490.28|486.28|489.79|485.79|8
1612842460000|2021-02-09 03:47:40|490.21|486.21|490.21|486.21|490.24|486.24|490.16|486.16|12
1612842470000|2021-02-09 03:47:50|490.24|486.24|490.07|486.07|490.38|486.38|489.79|485.79|22
1612842480000|2021-02-09 03:48:00|489.71|485.71|490.04|486.04|490.08|486.08|489.71|485.71|8
1612842490000|2021-02-09 03:48:10|490.05|486.05|490.06|486.06|490.06|486.06|490.05|486.05|2
1612842510000|2021-02-09 03:48:30|490.07|486.07|490.08|486.08|490.09|486.09|490.07|486.07|3
1612842520000|2021-02-09 03:48:40|489.95|485.95|489.23|485.23|489.98|485.98|489.13|485.13|23
1612842530000|2021-02-09 03:48:50|489.21|485.21|489.68|485.68|489.68|485.68|489.02|485.02|18
1612842540000|2021-02-09 03:49:00|489.69|485.69|490.05|486.05|490.05|486.05|489.69|485.69|6
1612842550000|2021-02-09 03:49:10|490.06|486.06|490.17|486.17|490.17|486.17|490.06|486.06|4
1612842560000|2021-02-09 03:49:20|490.21|486.21|490.3|486.3|490.3|486.3|490.17|486.17|8
1612842570000|2021-02-09 03:49:30|490.33|486.33|490.23|486.23|490.41|486.41|489.82|485.82|12
1612842580000|2021-02-09 03:49:40|490.24|486.24|490.1|486.1|490.27|486.27|490.07|486.07|8
1612842590000|2021-02-09 03:49:50|490.11|486.11|490.16|486.16|490.28|486.28|489.88|485.88|14
1612842600000|2021-02-09 03:50:00|490.17|486.17|490.03|486.03|490.34|486.34|489.8|485.8|17
1612842610000|2021-02-09 03:50:10|490.04|486.04|490.11|486.11|490.25|486.25|490.04|486.04|14
1612842620000|2021-02-09 03:50:20|490.12|486.12|490.5|486.5|490.5|486.5|490.12|486.12|10
1612842630000|2021-02-09 03:50:30|490.51|486.51|491.17|487.17|491.18|487.18|490.51|486.51|13
1612842640000|2021-02-09 03:50:40|491.19|487.19|491.35|487.35|491.39|487.39|491.19|487.19|18
1612842650000|2021-02-09 03:50:50|491.37|487.37|491.99|487.99|492|488|491.37|487.37|17
1612842660000|2021-02-09 03:51:00|492.01|488.01|492.53|488.53|492.53|488.53|492.01|488.01|10
1612842670000|2021-02-09 03:51:10|492.63|488.63|493.9|489.9|493.9|489.9|492.63|488.63|20
1612842680000|2021-02-09 03:51:20|493.94|489.94|493.75|489.75|493.99|489.99|493.36|489.36|17
1612842690000|2021-02-09 03:51:30|493.74|489.74|494.02|490.02|494.31|490.31|493.59|489.59|15
1612842700000|2021-02-09 03:51:40|494.03|490.03|494.75|490.75|495.01|491.01|493.81|489.81|19
1612842710000|2021-02-09 03:51:50|494.72|490.72|495.15|491.15|495.4|491.4|494.72|490.72|22
1612842720000|2021-02-09 03:52:00|495.32|491.32|495.95|491.95|496.08|492.08|495.32|491.32|12
1612842730000|2021-02-09 03:52:10|495.96|491.96|496.33|492.33|496.33|492.33|495.96|491.96|11
1612842740000|2021-02-09 03:52:20|496.34|492.34|496.91|492.91|496.91|492.91|495.74|491.74|14
1612842750000|2021-02-09 03:52:30|496.92|492.92|495.56|491.56|497.39|493.39|495.56|491.56|22
1612842760000|2021-02-09 03:52:40|495.65|491.65|497.06|493.06|497.06|493.06|495.65|491.65|19
1612842770000|2021-02-09 03:52:50|497.09|493.09|497.67|493.67|497.67|493.67|497.09|493.09|15
1612842780000|2021-02-09 03:53:00|497.69|493.69|496.94|492.94|497.7|493.7|496.6|492.6|21
1612842790000|2021-02-09 03:53:10|496.96|492.96|496.82|492.82|497.4|493.4|496.82|492.82|22
1612842800000|2021-02-09 03:53:20|496.81|492.81|496.33|492.33|496.88|492.88|496.19|492.19|28
1612842810000|2021-02-09 03:53:30|496.32|492.32|496.82|492.82|496.94|492.94|496.3|492.3|29
1612842820000|2021-02-09 03:53:40|496.83|492.83|496.2|492.2|496.83|492.83|496.08|492.08|27
1612842830000|2021-02-09 03:53:50|496.22|492.22|496.93|492.93|497.02|493.02|496.22|492.22|29
1612842840000|2021-02-09 03:54:00|496.94|492.94|497.81|493.81|497.96|493.96|496.94|492.94|19
1612842850000|2021-02-09 03:54:10|497.8|493.8|497.77|493.77|497.95|493.95|497.23|493.23|21
1612842860000|2021-02-09 03:54:20|497.58|493.58|498.13|494.13|498.13|494.13|497.52|493.52|20
1612842870000|2021-02-09 03:54:30|498.1|494.1|498.03|494.03|498.1|494.1|497.86|493.86|10
1612842880000|2021-02-09 03:54:40|498.02|494.02|497.82|493.82|498.27|494.27|497.65|493.65|16
1612842890000|2021-02-09 03:54:50|498.15|494.15|497.35|493.35|498.16|494.16|497.35|493.35|19
1612842900000|2021-02-09 03:55:00|497.34|493.34|496.45|492.45|497.34|493.34|496.45|492.45|26
1612842910000|2021-02-09 03:55:10|496.44|492.44|497.45|493.45|497.45|493.45|496.44|492.44|19
1612842920000|2021-02-09 03:55:20|497.49|493.49|496.75|492.75|497.7|493.7|496.75|492.75|26
1612842930000|2021-02-09 03:55:30|496.7|492.7|496.71|492.71|496.93|492.93|496.67|492.67|17
1612842940000|2021-02-09 03:55:40|496.75|492.75|496.74|492.74|496.76|492.76|496.71|492.71|7
1612842950000|2021-02-09 03:55:50|496.75|492.75|496.49|492.49|496.78|492.78|496.29|492.29|16
1612842960000|2021-02-09 03:56:00|496.47|492.47|496.49|492.49|496.5|492.5|496.46|492.46|8
1612842970000|2021-02-09 03:56:10|496.47|492.47|496.82|492.82|496.82|492.82|496.16|492.16|18
1612842980000|2021-02-09 03:56:20|496.81|492.81|496.5|492.5|496.81|492.81|496.35|492.35|18
1612842990000|2021-02-09 03:56:30|496.49|492.49|496.67|492.67|496.82|492.82|496.48|492.48|18
1612843000000|2021-02-09 03:56:40|496.68|492.68|496.58|492.58|496.71|492.71|496.58|492.58|10
1612843010000|2021-02-09 03:56:50|496.6|492.6|497.18|493.18|497.27|493.27|496.6|492.6|14
1612843020000|2021-02-09 03:57:00|497.21|493.21|496.96|492.96|497.28|493.28|496.82|492.82|20
1612843030000|2021-02-09 03:57:10|496.97|492.97|497|493|497|493|496.93|492.93|9
1612843040000|2021-02-09 03:57:20|497.01|493.01|496.52|492.52|497.01|493.01|496.48|492.48|20
1612843050000|2021-02-09 03:57:30|496.65|492.65|496.35|492.35|496.68|492.68|496.26|492.26|22
1612843060000|2021-02-09 03:57:40|496.32|492.32|496.35|492.35|496.35|492.35|496.04|492.04|16
1612843070000|2021-02-09 03:57:50|496.38|492.38|496.07|492.07|496.38|492.38|495.98|491.98|10
1612843080000|2021-02-09 03:58:00|496.25|492.25|495.25|491.25|496.25|492.25|495.18|491.18|22
1612843090000|2021-02-09 03:58:10|495.28|491.28|495.31|491.31|495.33|491.33|494.82|490.82|14
1612843100000|2021-02-09 03:58:20|495.46|491.46|495.83|491.83|495.83|491.83|495.46|491.46|10
1612843110000|2021-02-09 03:58:30|495.88|491.88|495.67|491.67|495.88|491.88|495.19|491.19|8
1612843120000|2021-02-09 03:58:40|495.6|491.6|495.07|491.07|495.6|491.6|494.9|490.9|28
1612843130000|2021-02-09 03:58:50|495|491|494.27|490.27|495|491|494.08|490.08|26
1612843140000|2021-02-09 03:59:00|494.23|490.23|494.24|490.24|494.47|490.47|494.23|490.23|18
1612843150000|2021-02-09 03:59:10|494.22|490.22|494.59|490.59|494.65|490.65|494.12|490.12|24
1612843160000|2021-02-09 03:59:20|494.55|490.55|494.44|490.44|494.72|490.72|494.44|490.44|18
1612843170000|2021-02-09 03:59:30|494.5|490.5|494.94|490.94|494.94|490.94|494.5|490.5|18
1612843180000|2021-02-09 03:59:40|494.93|490.93|494.7|490.7|494.93|490.93|494.48|490.48|22
1612843190000|2021-02-09 03:59:50|494.72|490.72|495.67|491.67|495.67|491.67|494.69|490.69|28
1612843200000|2021-02-09 04:00:00|495.69|491.69|495.92|491.92|495.92|491.92|495.69|491.69|15
1612843210000|2021-02-09 04:00:10|496.15|492.15|496.43|492.43|496.54|492.54|496.15|492.15|22
1612843220000|2021-02-09 04:00:20|496.4|492.4|496.46|492.46|496.49|492.49|496.26|492.26|22
1612843230000|2021-02-09 04:00:30|496.47|492.47|496.27|492.27|496.56|492.56|496.25|492.25|27
1612843240000|2021-02-09 04:00:40|496.28|492.28|495.92|491.92|496.28|492.28|495.92|491.92|14
1612843250000|2021-02-09 04:00:50|496.04|492.04|495.81|491.81|496.04|492.04|495.62|491.62|13
1612843260000|2021-02-09 04:01:00|495.94|491.94|496.24|492.24|496.25|492.25|495.89|491.89|18
1612843270000|2021-02-09 04:01:10|496.23|492.23|495.9|491.9|496.23|492.23|495.73|491.73|18
1612843280000|2021-02-09 04:01:20|495.98|491.98|496.59|492.59|496.59|492.59|495.95|491.95|17
1612843290000|2021-02-09 04:01:30|496.6|492.6|496.88|492.88|496.88|492.88|496.6|492.6|10
1612843300000|2021-02-09 04:01:40|496.89|492.89|497.12|493.12|497.13|493.13|496.89|492.89|12
1612843310000|2021-02-09 04:01:50|497.06|493.06|498.03|494.03|498.03|494.03|496.94|492.94|20
1612843320000|2021-02-09 04:02:00|498.07|494.07|498.55|494.55|498.55|494.55|498.07|494.07|9
1612843330000|2021-02-09 04:02:10|498.59|494.59|498.6|494.6|498.6|494.6|498.58|494.58|3
1612843340000|2021-02-09 04:02:20|498.68|494.68|499.02|495.02|499.04|495.04|498.68|494.68|15
1612843350000|2021-02-09 04:02:30|499.03|495.03|498.66|494.66|499.04|495.04|498.55|494.55|14
1612843360000|2021-02-09 04:02:40|498.67|494.67|498.14|494.14|498.67|494.67|498.11|494.11|18
1612843370000|2021-02-09 04:02:50|498.21|494.21|498.81|494.81|498.81|494.81|498.21|494.21|19
1612843380000|2021-02-09 04:03:00|498.9|494.9|498.97|494.97|499.03|495.03|498.9|494.9|7
1612843390000|2021-02-09 04:03:10|498.98|494.98|499.07|495.07|499.07|495.07|498.86|494.86|11
1612843400000|2021-02-09 04:03:20|499.11|495.11|499.46|495.46|499.49|495.49|499.11|495.11|24
1612843410000|2021-02-09 04:03:30|499.42|495.42|499.45|495.45|499.45|495.45|499.22|495.22|10
1612843420000|2021-02-09 04:03:40|499.49|495.49|499.98|495.98|500.01|496.01|499.49|495.49|9
1612843430000|2021-02-09 04:03:50|500.08|496.08|500.36|496.36|500.36|496.36|500.08|496.08|4
1612843440000|2021-02-09 04:04:00|500.44|496.44|500.37|496.37|500.55|496.55|500.13|496.13|18
1612843450000|2021-02-09 04:04:10|500.32|496.32|500.5|496.5|500.5|496.5|500.18|496.18|9
1612843460000|2021-02-09 04:04:20|500.51|496.51|500.6|496.6|500.6|496.6|500.51|496.51|3
1612843470000|2021-02-09 04:04:30|500.68|496.68|500.79|496.79|500.87|496.87|500.68|496.68|7
1612843480000|2021-02-09 04:04:40|500.74|496.74|500.82|496.82|500.82|496.82|500.74|496.74|7
1612843490000|2021-02-09 04:04:50|500.89|496.89|500.89|496.89|500.89|496.89|500.89|496.89|1
1612843500000|2021-02-09 04:05:00|500.9|496.9|500.87|496.87|500.98|496.98|500.8|496.8|9
1612843510000|2021-02-09 04:05:10|500.88|496.88|501.02|497.02|501.02|497.02|500.88|496.88|6
1612843520000|2021-02-09 04:05:20|501.05|497.05|501.08|497.08|501.08|497.08|501.05|497.05|4
1612843530000|2021-02-09 04:05:30|501.12|497.12|501.34|497.34|501.34|497.34|501.12|497.12|9
1612843540000|2021-02-09 04:05:40|501.35|497.35|501.41|497.41|501.41|497.41|501.35|497.35|3
1612843550000|2021-02-09 04:05:50|501.42|497.42|501.4|497.4|501.44|497.44|500.84|496.84|11
1612843560000|2021-02-09 04:06:00|501.52|497.52|501.52|497.52|501.52|497.52|500.9|496.9|6
1612843570000|2021-02-09 04:06:10|501.58|497.58|501.63|497.63|501.63|497.63|501.58|497.58|2
1612843580000|2021-02-09 04:06:20|501.67|497.67|501.92|497.92|501.92|497.92|501.67|497.67|3
1612843590000|2021-02-09 04:06:30|502|498|502|498|502|498|502|498|1
1612843600000|2021-02-09 04:06:40|502.04|498.04|502.47|498.47|502.47|498.47|501.99|497.99|12
1612843610000|2021-02-09 04:06:50|502.48|498.48|503.15|499.15|503.15|499.15|502.35|498.35|20
1612843620000|2021-02-09 04:07:00|503.23|499.23|503.52|499.52|503.52|499.52|502.89|498.89|16
1612843630000|2021-02-09 04:07:10|503.53|499.53|504.62|500.62|504.64|500.64|503.53|499.53|11
1612843640000|2021-02-09 04:07:20|504.63|500.63|505|501|505|501|504.41|500.41|20
1612843650000|2021-02-09 04:07:30|504.99|500.99|503.69|499.69|505.05|501.05|503.67|499.67|19
1612843660000|2021-02-09 04:07:40|503.85|499.85|503.6|499.6|504.52|500.52|503.55|499.55|32
1612843670000|2021-02-09 04:07:50|503.59|499.59|504.56|500.56|504.56|500.56|503.59|499.59|25
1612843680000|2021-02-09 04:08:00|504.57|500.57|502.92|498.92|504.58|500.58|502.92|498.92|25
1612843690000|2021-02-09 04:08:10|502.93|498.93|503.11|499.11|503.31|499.31|502.93|498.93|21
1612843700000|2021-02-09 04:08:20|503.09|499.09|502.02|498.02|503.11|499.11|502.02|498.02|21
1612843710000|2021-02-09 04:08:30|502|498|502.59|498.59|502.81|498.81|501.65|497.65|22
1612843720000|2021-02-09 04:08:40|502.58|498.58|502.43|498.43|502.85|498.85|502.26|498.26|10
1612843730000|2021-02-09 04:08:50|502.67|498.67|502.86|498.86|502.89|498.89|502.43|498.43|8
1612843740000|2021-02-09 04:09:00|502.89|498.89|502.53|498.53|502.89|498.89|502.53|498.53|11
1612843750000|2021-02-09 04:09:10|502.52|498.52|502.4|498.4|502.59|498.59|502.17|498.17|27
1612843760000|2021-02-09 04:09:20|502.41|498.41|503.27|499.27|503.27|499.27|502.41|498.41|21
1612843770000|2021-02-09 04:09:30|503.26|499.26|503.41|499.41|503.42|499.42|503.24|499.24|10
1612843780000|2021-02-09 04:09:40|503.38|499.38|503.59|499.59|503.59|499.59|503.28|499.28|16
1612843790000|2021-02-09 04:09:50|503.61|499.61|504.56|500.56|504.56|500.56|503.61|499.61|13
1612843800000|2021-02-09 04:10:00|504.85|500.85|505.5|501.5|505.54|501.54|504.85|500.85|28
1612843810000|2021-02-09 04:10:10|505.51|501.51|505.96|501.96|505.96|501.96|505.48|501.48|30
1612843820000|2021-02-09 04:10:20|506.06|502.06|506.25|502.25|506.28|502.28|505.83|501.83|21
1612843830000|2021-02-09 04:10:30|506.48|502.48|506.04|502.04|506.56|502.56|506|502|14
1612843840000|2021-02-09 04:10:40|506|502|503.88|499.88|506.03|502.03|503.71|499.71|30
1612843850000|2021-02-09 04:10:50|503.87|499.87|503.68|499.68|503.98|499.98|503.22|499.22|29
1612843860000|2021-02-09 04:11:00|503.69|499.69|503.84|499.84|503.84|499.84|503.43|499.43|21
1612843870000|2021-02-09 04:11:10|503.85|499.85|504.86|500.86|504.86|500.86|503.85|499.85|21
1612843880000|2021-02-09 04:11:20|503.99|499.99|505.02|501.02|505.05|501.05|503.99|499.99|12
1612843890000|2021-02-09 04:11:30|505.03|501.03|505.67|501.67|505.67|501.67|505.02|501.02|17
1612843900000|2021-02-09 04:11:40|505.68|501.68|506.05|502.05|506.1|502.1|504.3|500.3|23
1612843910000|2021-02-09 04:11:50|505.27|501.27|504.76|500.76|506.03|502.03|504.55|500.55|25
1612843920000|2021-02-09 04:12:00|505.17|501.17|505.24|501.24|505.66|501.66|504.79|500.79|30
1612843930000|2021-02-09 04:12:10|504.88|500.88|505.54|501.54|505.54|501.54|504.88|500.88|32
1612843940000|2021-02-09 04:12:20|505.55|501.55|506.26|502.26|506.26|502.26|505.55|501.55|30
1612843950000|2021-02-09 04:12:30|506.27|502.27|506.56|502.56|506.56|502.56|506.27|502.27|11
1612843960000|2021-02-09 04:12:40|506.57|502.57|506.76|502.76|506.76|502.76|506.57|502.57|15
1612843970000|2021-02-09 04:12:50|506.65|502.65|506.78|502.78|506.78|502.78|506.32|502.32|24
1612843980000|2021-02-09 04:13:00|506.81|502.81|506.68|502.68|506.9|502.9|506.68|502.68|12
1612843990000|2021-02-09 04:13:10|506.76|502.76|506.71|502.71|507.28|503.28|506.71|502.71|16
1612844000000|2021-02-09 04:13:20|506.91|502.91|506.87|502.87|506.99|502.99|506.85|502.85|19
1612844010000|2021-02-09 04:13:30|506.92|502.92|506.59|502.59|507.02|503.02|506.59|502.59|17
1612844020000|2021-02-09 04:13:40|506.58|502.58|506.64|502.64|506.76|502.76|506.16|502.16|28
1612844030000|2021-02-09 04:13:50|506.65|502.65|506.59|502.59|506.74|502.74|506.39|502.39|32
1612844040000|2021-02-09 04:14:00|506.57|502.57|506.56|502.56|506.57|502.57|506.34|502.34|27
1612844050000|2021-02-09 04:14:10|506.59|502.59|506.1|502.1|506.59|502.59|505.92|501.92|20
1612844060000|2021-02-09 04:14:20|506.09|502.09|505.14|501.14|506.09|502.09|505.14|501.14|23
1612844070000|2021-02-09 04:14:30|505.15|501.15|504.23|500.23|505.15|501.15|504.18|500.18|25
1612844080000|2021-02-09 04:14:40|504.24|500.24|504.4|500.4|504.41|500.41|504.18|500.18|26
1612844090000|2021-02-09 04:14:50|504.41|500.41|504.4|500.4|504.41|500.41|504.19|500.19|20
1612844100000|2021-02-09 04:15:00|504.14|500.14|504.27|500.27|504.48|500.48|504|500|15
1612844110000|2021-02-09 04:15:10|504.25|500.25|504.51|500.51|504.51|500.51|503.85|499.85|29
1612844120000|2021-02-09 04:15:20|504.53|500.53|503.72|499.72|504.54|500.54|503.72|499.72|28
1612844130000|2021-02-09 04:15:30|503.79|499.79|503.99|499.99|504.41|500.41|503.73|499.73|31
1612844140000|2021-02-09 04:15:40|503.96|499.96|504.17|500.17|504.54|500.54|503.91|499.91|31
1612844150000|2021-02-09 04:15:50|504.32|500.32|504.68|500.68|504.68|500.68|504.3|500.3|18
1612844160000|2021-02-09 04:16:00|504.69|500.69|505.35|501.35|505.35|501.35|504.69|500.69|14
1612844170000|2021-02-09 04:16:10|505.4|501.4|506.24|502.24|506.24|502.24|505.4|501.4|19
1612844180000|2021-02-09 04:16:20|506.34|502.34|506.63|502.63|506.63|502.63|506.34|502.34|8
1612844190000|2021-02-09 04:16:30|506.95|502.95|508.72|504.72|509.57|505.57|506.95|502.95|20
1612844200000|2021-02-09 04:16:40|509.21|505.21|508.85|504.85|509.21|505.21|508.33|504.33|11
1612844210000|2021-02-09 04:16:50|508.99|504.99|509.8|505.8|509.8|505.8|508.99|504.99|27
1612844220000|2021-02-09 04:17:00|509.81|505.81|509.2|505.2|509.81|505.81|508.46|504.46|27
1612844230000|2021-02-09 04:17:10|509.22|505.22|510.39|506.39|510.39|506.39|509.22|505.22|27
1612844240000|2021-02-09 04:17:20|510.41|506.41|510.74|506.74|510.74|506.74|509.39|505.39|26
1612844250000|2021-02-09 04:17:30|510.77|506.77|510.79|506.79|510.82|506.82|510.58|506.58|22
1612844260000|2021-02-09 04:17:40|510.53|506.53|509.9|505.9|510.53|506.53|509.85|505.85|22
1612844270000|2021-02-09 04:17:50|509.87|505.87|510.09|506.09|510.09|506.09|509.72|505.72|18
1612844280000|2021-02-09 04:18:00|510.1|506.1|510.63|506.63|510.69|506.69|510.1|506.1|15
1612844290000|2021-02-09 04:18:10|510.74|506.74|510.83|506.83|511.12|507.12|510.74|506.74|14
1612844300000|2021-02-09 04:18:20|510.62|506.62|510.4|506.4|510.62|506.62|510.16|506.16|20
1612844310000|2021-02-09 04:18:30|509.94|505.94|509.24|505.24|509.99|505.99|509.22|505.22|28
1612844320000|2021-02-09 04:18:40|509.21|505.21|508.17|504.17|509.36|505.36|508.17|504.17|20
1612844330000|2021-02-09 04:18:50|508.03|504.03|507.71|503.71|508.03|504.03|507.21|503.21|22
1612844340000|2021-02-09 04:19:00|507.55|503.55|506.03|502.03|507.64|503.64|506.03|502.03|28
1612844350000|2021-02-09 04:19:10|506|502|505.96|501.96|506.6|502.6|505.46|501.46|28
1612844360000|2021-02-09 04:19:20|505.88|501.88|505.94|501.94|506.02|502.02|505.54|501.54|26
1612844370000|2021-02-09 04:19:30|505.8|501.8|504.17|500.17|505.81|501.81|504.17|500.17|25
1612844380000|2021-02-09 04:19:40|504.11|500.11|504.18|500.18|504.18|500.18|503.62|499.62|16
1612844390000|2021-02-09 04:19:50|504.17|500.17|503.61|499.61|504.37|500.37|503.61|499.61|16
1612844400000|2021-02-09 04:20:00|503.6|499.6|505.16|501.16|505.16|501.16|503.48|499.48|30
1612844410000|2021-02-09 04:20:10|505.37|501.37|505.88|501.88|505.88|501.88|505.37|501.37|6
1612844420000|2021-02-09 04:20:20|505.89|501.89|505.76|501.76|505.91|501.91|505.67|501.67|7
1612844430000|2021-02-09 04:20:30|505.72|501.72|504.66|500.66|505.72|501.72|504.55|500.55|31
1612844440000|2021-02-09 04:20:40|504.55|500.55|503.16|499.16|504.55|500.55|502.63|498.63|30
1612844450000|2021-02-09 04:20:50|503.33|499.33|502.56|498.56|503.55|499.55|502.56|498.56|23
1612844460000|2021-02-09 04:21:00|502.48|498.48|503.18|499.18|503.18|499.18|502.48|498.48|21
1612844470000|2021-02-09 04:21:10|503.19|499.19|503.59|499.59|503.66|499.66|503.04|499.04|27
1612844480000|2021-02-09 04:21:20|503.54|499.54|503.94|499.94|503.94|499.94|502.93|498.93|31
1612844490000|2021-02-09 04:21:30|504.14|500.14|504.21|500.21|504.21|500.21|503.6|499.6|30
1612844500000|2021-02-09 04:21:40|504.15|500.15|503.34|499.34|504.15|500.15|503.28|499.28|25
1612844510000|2021-02-09 04:21:50|503.48|499.48|503.96|499.96|504.19|500.19|503.48|499.48|23
1612844520000|2021-02-09 04:22:00|503.97|499.97|504.2|500.2|504.61|500.61|503.91|499.91|30
1612844530000|2021-02-09 04:22:10|504.19|500.19|503.99|499.99|504.38|500.38|503.84|499.84|20
1612844540000|2021-02-09 04:22:20|504|500|504.91|500.91|504.91|500.91|504|500|18
1612844550000|2021-02-09 04:22:30|504.9|500.9|504.89|500.89|504.9|500.9|504.89|500.89|2
1612844560000|2021-02-09 04:22:40|504.88|500.88|505.23|501.23|505.23|501.23|504.54|500.54|23
1612844570000|2021-02-09 04:22:50|505.29|501.29|505.95|501.95|505.95|501.95|505.25|501.25|13
1612844580000|2021-02-09 04:23:00|505.79|501.79|505.77|501.77|505.9|501.9|505.66|501.66|16
1612844590000|2021-02-09 04:23:10|505.76|501.76|505.75|501.75|505.76|501.76|505.65|501.65|6
1612844600000|2021-02-09 04:23:20|505.74|501.74|505.86|501.86|505.86|501.86|505.74|501.74|4
1612844610000|2021-02-09 04:23:30|505.87|501.87|506.51|502.51|506.51|502.51|505.86|501.86|19
1612844620000|2021-02-09 04:23:40|506.54|502.54|507.68|503.68|507.68|503.68|506.14|502.14|17
1612844630000|2021-02-09 04:23:50|507.52|503.52|506.93|502.93|507.59|503.59|506.93|502.93|24
1612844640000|2021-02-09 04:24:00|506.95|502.95|507.17|503.17|507.21|503.21|506.86|502.86|28
1612844650000|2021-02-09 04:24:10|507.19|503.19|506.64|502.64|507.27|503.27|506.62|502.62|29
1612844660000|2021-02-09 04:24:20|506.56|502.56|506.03|502.03|506.64|502.64|505.95|501.95|21
1612844670000|2021-02-09 04:24:30|506.01|502.01|505.81|501.81|506.01|502.01|505.81|501.81|13
1612844680000|2021-02-09 04:24:40|505.79|501.79|505.95|501.95|505.96|501.96|505.77|501.77|11
1612844690000|2021-02-09 04:24:50|505.94|501.94|505.83|501.83|505.98|501.98|505.79|501.79|12
1612844700000|2021-02-09 04:25:00|505.8|501.8|504.7|500.7|505.83|501.83|504.7|500.7|15
1612844710000|2021-02-09 04:25:10|504.81|500.81|505.26|501.26|505.36|501.36|504.81|500.81|15
1612844720000|2021-02-09 04:25:20|505.25|501.25|505.17|501.17|505.25|501.25|504.87|500.87|20
1612844730000|2021-02-09 04:25:30|505.18|501.18|505.84|501.84|505.88|501.88|505.17|501.17|19
1612844740000|2021-02-09 04:25:40|505.78|501.78|505.88|501.88|505.88|501.88|505.65|501.65|23
1612844750000|2021-02-09 04:25:50|505.89|501.89|505.33|501.33|505.9|501.9|505.27|501.27|19
1612844760000|2021-02-09 04:26:00|505.32|501.32|505.13|501.13|505.37|501.37|504.88|500.88|26
1612844770000|2021-02-09 04:26:10|505.14|501.14|504.62|500.62|505.14|501.14|504.49|500.49|23
1612844780000|2021-02-09 04:26:20|504.6|500.6|503.52|499.52|504.6|500.6|503.52|499.52|19
1612844790000|2021-02-09 04:26:30|503.72|499.72|503.62|499.62|504.36|500.36|503.47|499.47|29
1612844800000|2021-02-09 04:26:40|503.64|499.64|504.03|500.03|504.31|500.31|503.62|499.62|23
1612844810000|2021-02-09 04:26:50|504.02|500.02|504.12|500.12|504.12|500.12|503.72|499.72|17
1612844820000|2021-02-09 04:27:00|504.13|500.13|503.87|499.87|504.22|500.22|503.8|499.8|18
1612844830000|2021-02-09 04:27:10|503.85|499.85|504.19|500.19|504.49|500.49|503.8|499.8|29
1612844840000|2021-02-09 04:27:20|504.17|500.17|503.64|499.64|504.17|500.17|503.57|499.57|25
1612844850000|2021-02-09 04:27:30|503.59|499.59|503.34|499.34|503.59|499.59|503.34|499.34|9
1612844860000|2021-02-09 04:27:40|503.33|499.33|503.44|499.44|503.44|499.44|503.33|499.33|18
1612844870000|2021-02-09 04:27:50|503.38|499.38|503.29|499.29|503.38|499.38|502.99|498.99|25
1612844880000|2021-02-09 04:28:00|503.19|499.19|502.79|498.79|503.25|499.25|502.79|498.79|24
1612844890000|2021-02-09 04:28:10|502.77|498.77|502.84|498.84|503.33|499.33|502.76|498.76|33
1612844900000|2021-02-09 04:28:20|502.8|498.8|503.51|499.51|503.51|499.51|502.8|498.8|26
1612844910000|2021-02-09 04:28:30|503.52|499.52|504.22|500.22|504.22|500.22|503.13|499.13|10
1612844920000|2021-02-09 04:28:40|504.32|500.32|504.92|500.92|504.92|500.92|504.32|500.32|7
1612844930000|2021-02-09 04:28:50|505.11|501.11|505.35|501.35|505.35|501.35|505.11|501.11|3
1612844950000|2021-02-09 04:29:10|505.5|501.5|505.57|501.57|505.59|501.59|505.48|501.48|7
1612844960000|2021-02-09 04:29:20|505.48|501.48|505.25|501.25|505.48|501.48|505.11|501.11|10
1612844970000|2021-02-09 04:29:30|505.36|501.36|505.51|501.51|505.51|501.51|505.36|501.36|7
1612844980000|2021-02-09 04:29:40|505.8|501.8|505.04|501.04|505.8|501.8|505.04|501.04|14
1612844990000|2021-02-09 04:29:50|505.13|501.13|505|501|505.13|501.13|505|501|5
1612845000000|2021-02-09 04:30:00|505.01|501.01|505.29|501.29|505.3|501.3|504.83|500.83|7
1612845010000|2021-02-09 04:30:10|505.28|501.28|505.17|501.17|505.28|501.28|504.26|500.26|6
1612845020000|2021-02-09 04:30:20|505.2|501.2|505.17|501.17|505.2|501.2|505.15|501.15|6
1612845030000|2021-02-09 04:30:30|505.14|501.14|505.22|501.22|505.22|501.22|505.12|501.12|5
1612845040000|2021-02-09 04:30:40|505.12|501.12|504.74|500.74|505.12|501.12|504.74|500.74|15
1612845050000|2021-02-09 04:30:50|504.73|500.73|504.01|500.01|504.73|500.73|503.89|499.89|13
1612845060000|2021-02-09 04:31:00|503.94|499.94|503.42|499.42|503.99|499.99|503.42|499.42|15
1612845070000|2021-02-09 04:31:10|503.41|499.41|503.61|499.61|503.61|499.61|503.41|499.41|3
1612845080000|2021-02-09 04:31:20|503.6|499.6|503.34|499.34|503.66|499.66|503.32|499.32|30
1612845090000|2021-02-09 04:31:30|503.35|499.35|503.3|499.3|503.36|499.36|503.14|499.14|12
1612845100000|2021-02-09 04:31:40|503.33|499.33|503.33|499.33|503.33|499.33|503.33|499.33|1
1612845110000|2021-02-09 04:31:50|503.38|499.38|503.58|499.58|503.62|499.62|503.38|499.38|8
1612845120000|2021-02-09 04:32:00|503.56|499.56|502.93|498.93|503.56|499.56|502.93|498.93|21
1612845130000|2021-02-09 04:32:10|502.84|498.84|502.47|498.47|502.84|498.84|502.47|498.47|19
1612845140000|2021-02-09 04:32:20|502.46|498.46|501.96|497.96|502.46|498.46|501.96|497.96|20
1612845150000|2021-02-09 04:32:30|501.95|497.95|502.1|498.1|502.12|498.12|501.94|497.94|6
1612845160000|2021-02-09 04:32:40|502.11|498.11|501.82|497.82|502.12|498.12|501.82|497.82|11
1612845170000|2021-02-09 04:32:50|501.7|497.7|501.75|497.75|501.79|497.79|501.68|497.68|9
1612845180000|2021-02-09 04:33:00|501.72|497.72|501.88|497.88|501.88|497.88|501.7|497.7|9
1612845190000|2021-02-09 04:33:10|501.89|497.89|501.82|497.82|501.9|497.9|501.82|497.82|4
1612845200000|2021-02-09 04:33:20|501.79|497.79|501.69|497.69|501.79|497.79|501.51|497.51|9
1612845210000|2021-02-09 04:33:30|501.7|497.7|500.41|496.41|501.7|497.7|500.41|496.41|11
1612845220000|2021-02-09 04:33:40|500.39|496.39|500.91|496.91|500.99|496.99|500.2|496.2|28
1612845230000|2021-02-09 04:33:50|500.92|496.92|500.42|496.42|500.92|496.92|500.42|496.42|15
1612845240000|2021-02-09 04:34:00|500.43|496.43|500.85|496.85|500.95|496.95|500.33|496.33|23
1612845250000|2021-02-09 04:34:10|500.75|496.75|500.8|496.8|500.8|496.8|500.75|496.75|8
1612845260000|2021-02-09 04:34:20|500.74|496.74|501|497|501|497|500.74|496.74|12
1612845270000|2021-02-09 04:34:30|501.05|497.05|501.05|497.05|501.08|497.08|500.79|496.79|10
1612845280000|2021-02-09 04:34:40|501.07|497.07|501.14|497.14|501.25|497.25|500.93|496.93|19
1612845290000|2021-02-09 04:34:50|501.11|497.11|501.1|497.1|501.39|497.39|500.87|496.87|16
1612845300000|2021-02-09 04:35:00|500.87|496.87|500.54|496.54|500.87|496.87|500.47|496.47|19
1612845310000|2021-02-09 04:35:10|500.53|496.53|500.82|496.82|500.82|496.82|500.52|496.52|9
1612845320000|2021-02-09 04:35:20|500.73|496.73|501.15|497.15|501.22|497.22|500.73|496.73|15
1612845330000|2021-02-09 04:35:30|501.11|497.11|500.46|496.46|501.13|497.13|500.46|496.46|12
1612845340000|2021-02-09 04:35:40|500.44|496.44|500.71|496.71|500.71|496.71|500.44|496.44|4
1612845350000|2021-02-09 04:35:50|501.08|497.08|501.21|497.21|501.21|497.21|501.07|497.07|10
1612845360000|2021-02-09 04:36:00|501.16|497.16|500.9|496.9|501.19|497.19|500.69|496.69|15
1612845370000|2021-02-09 04:36:10|500.93|496.93|500.8|496.8|500.93|496.93|500.8|496.8|10
1612845380000|2021-02-09 04:36:20|500.75|496.75|501.24|497.24|501.24|497.24|500.75|496.75|11
1612845390000|2021-02-09 04:36:30|501.22|497.22|501.23|497.23|501.23|497.23|501.22|497.22|2
1612845400000|2021-02-09 04:36:40|501.19|497.19|501.19|497.19|501.23|497.23|501.18|497.18|9
1612845410000|2021-02-09 04:36:50|501.2|497.2|501.29|497.29|501.29|497.29|501.2|497.2|8
1612845420000|2021-02-09 04:37:00|501.17|497.17|500.94|496.94|501.18|497.18|500.9|496.9|13
1612845430000|2021-02-09 04:37:10|500.96|496.96|501.79|497.79|501.79|497.79|500.96|496.96|16
1612845440000|2021-02-09 04:37:20|501.8|497.8|502.33|498.33|502.34|498.34|501.8|497.8|12
1612845450000|2021-02-09 04:37:30|502.22|498.22|501.78|497.78|502.22|498.22|501.63|497.63|13
1612845460000|2021-02-09 04:37:40|501.86|497.86|501.99|497.99|502.11|498.11|501.86|497.86|9
1612845470000|2021-02-09 04:37:50|502.05|498.05|501.98|497.98|502.05|498.05|501.92|497.92|5
1612845480000|2021-02-09 04:38:00|501.99|497.99|502.04|498.04|502.1|498.1|501.98|497.98|15
1612845490000|2021-02-09 04:38:10|502.13|498.13|502.04|498.04|502.13|498.13|501.7|497.7|15
1612845500000|2021-02-09 04:38:20|502.08|498.08|502.02|498.02|502.13|498.13|501.57|497.57|6
1612845510000|2021-02-09 04:38:30|502|498|501.81|497.81|502|498|501.64|497.64|11
1612845520000|2021-02-09 04:38:40|501.82|497.82|501.81|497.81|501.85|497.85|501.76|497.76|8
1612845530000|2021-02-09 04:38:50|501.82|497.82|501.87|497.87|501.87|497.87|501.82|497.82|3
1612845540000|2021-02-09 04:39:00|501.91|497.91|502.03|498.03|502.03|498.03|501.91|497.91|4
1612845550000|2021-02-09 04:39:10|502.04|498.04|502.08|498.08|502.08|498.08|502.04|498.04|4
1612845560000|2021-02-09 04:39:20|502.05|498.05|502.73|498.73|502.73|498.73|501.94|497.94|16
1612845570000|2021-02-09 04:39:30|502.81|498.81|503.53|499.53|503.53|499.53|502.72|498.72|14
1612845580000|2021-02-09 04:39:40|503.62|499.62|504.15|500.15|504.15|500.15|503.62|499.62|20
1612845590000|2021-02-09 04:39:50|504.17|500.17|503.89|499.89|504.28|500.28|503.89|499.89|15
1612845600000|2021-02-09 04:40:00|503.88|499.88|504.17|500.17|504.17|500.17|503.88|499.88|15
1612845610000|2021-02-09 04:40:10|504.21|500.21|504.61|500.61|504.62|500.62|504.21|500.21|16
1612845620000|2021-02-09 04:40:20|504.63|500.63|504.25|500.25|504.63|500.63|504.24|500.24|3
1612845630000|2021-02-09 04:40:30|504.28|500.28|504.61|500.61|504.62|500.62|504.27|500.27|16
1612845640000|2021-02-09 04:40:40|504.51|500.51|504.27|500.27|504.51|500.51|504.01|500.01|16
1612845650000|2021-02-09 04:40:50|504.28|500.28|504.37|500.37|504.37|500.37|504.24|500.24|16
1612845660000|2021-02-09 04:41:00|504.36|500.36|504.12|500.12|504.36|500.36|503.79|499.79|8
1612845670000|2021-02-09 04:41:10|504.08|500.08|503.86|499.86|504.08|500.08|503.62|499.62|9
1612845680000|2021-02-09 04:41:20|503.84|499.84|503.46|499.46|503.84|499.84|503.44|499.44|23
1612845690000|2021-02-09 04:41:30|503.22|499.22|503.39|499.39|503.48|499.48|503.1|499.1|13
1612845700000|2021-02-09 04:41:40|503.43|499.43|503.44|499.44|503.44|499.44|503.42|499.42|3
1612845710000|2021-02-09 04:41:50|503.41|499.41|503.05|499.05|503.41|499.41|502.98|498.98|19
1612845720000|2021-02-09 04:42:00|503.04|499.04|503.14|499.14|503.14|499.14|502.88|498.88|19
1612845730000|2021-02-09 04:42:10|503.08|499.08|502.65|498.65|503.08|499.08|502.47|498.47|12
1612845750000|2021-02-09 04:42:30|502.72|498.72|502.71|498.71|502.72|498.72|502.71|498.71|2
1612845760000|2021-02-09 04:42:40|502.64|498.64|502.64|498.64|502.64|498.64|502.64|498.64|1
1612845770000|2021-02-09 04:42:50|502.71|498.71|502.73|498.73|502.76|498.76|502.6|498.6|10
1612845780000|2021-02-09 04:43:00|502.65|498.65|502.26|498.26|502.66|498.66|502.25|498.25|14
1612845790000|2021-02-09 04:43:10|502.27|498.27|501.87|497.87|502.29|498.29|501.87|497.87|24
1612845800000|2021-02-09 04:43:20|501.85|497.85|501.78|497.78|501.85|497.85|501.78|497.78|4
1612845810000|2021-02-09 04:43:30|501.75|497.75|501.86|497.86|501.99|497.99|501.75|497.75|11
1612845820000|2021-02-09 04:43:40|501.88|497.88|501.91|497.91|501.92|497.92|501.88|497.88|8
1612845830000|2021-02-09 04:43:50|501.92|497.92|502.12|498.12|502.12|498.12|501.92|497.92|10
1612845840000|2021-02-09 04:44:00|502.14|498.14|502.7|498.7|502.7|498.7|502.14|498.14|8
1612845850000|2021-02-09 04:44:10|502.72|498.72|502.72|498.72|502.77|498.77|502.54|498.54|6
1612845860000|2021-02-09 04:44:20|502.77|498.77|502.8|498.8|502.81|498.81|502.77|498.77|10
1612845870000|2021-02-09 04:44:30|502.78|498.78|502.94|498.94|502.94|498.94|501.87|497.87|17
1612845880000|2021-02-09 04:44:40|503.04|499.04|502.74|498.74|503.05|499.05|502.72|498.72|10
1612845890000|2021-02-09 04:44:50|502.85|498.85|503.17|499.17|503.17|499.17|502.85|498.85|3
1612845900000|2021-02-09 04:45:00|502.7|498.7|502.96|498.96|503.08|499.08|502.7|498.7|19
1612845910000|2021-02-09 04:45:10|502.95|498.95|503.18|499.18|503.25|499.25|502.95|498.95|11
1612845920000|2021-02-09 04:45:20|503.17|499.17|502.87|498.87|503.21|499.21|502.87|498.87|4
1612845930000|2021-02-09 04:45:30|503.08|499.08|502.86|498.86|503.16|499.16|502.85|498.85|12
1612845940000|2021-02-09 04:45:40|502.95|498.95|503.17|499.17|503.17|499.17|502.95|498.95|12
1612845950000|2021-02-09 04:45:50|503.14|499.14|503.15|499.15|503.15|499.15|503.1|499.1|6
1612845960000|2021-02-09 04:46:00|503.11|499.11|503.66|499.66|503.75|499.75|503.11|499.11|23
1612845970000|2021-02-09 04:46:10|503.67|499.67|503.73|499.73|503.73|499.73|503.67|499.67|13
1612845980000|2021-02-09 04:46:20|503.79|499.79|504.13|500.13|504.13|500.13|503.79|499.79|10
1612845990000|2021-02-09 04:46:30|504.19|500.19|504.14|500.14|504.19|500.19|503.43|499.43|8
1612846000000|2021-02-09 04:46:40|504.12|500.12|503.78|499.78|504.13|500.13|503.77|499.77|8
1612846010000|2021-02-09 04:46:50|503.84|499.84|504.02|500.02|504.02|500.02|503.84|499.84|5
1612846020000|2021-02-09 04:47:00|504.01|500.01|503.57|499.57|504.01|500.01|503.13|499.13|18
1612846030000|2021-02-09 04:47:10|503.6|499.6|503.33|499.33|503.6|499.6|503.11|499.11|23
1612846040000|2021-02-09 04:47:20|503.29|499.29|502.69|498.69|503.29|499.29|502.69|498.69|20
1612846050000|2021-02-09 04:47:30|502.67|498.67|502.19|498.19|502.67|498.67|502.19|498.19|11
1612846060000|2021-02-09 04:47:40|502.2|498.2|502.07|498.07|502.2|498.2|502.07|498.07|8
1612846070000|2021-02-09 04:47:50|501.96|497.96|501.75|497.75|501.96|497.96|501.75|497.75|3
1612846080000|2021-02-09 04:48:00|501.57|497.57|501.7|497.7|501.7|497.7|501.57|497.57|8
1612846090000|2021-02-09 04:48:10|501.63|497.63|502.06|498.06|502.06|498.06|501.49|497.49|19
1612846100000|2021-02-09 04:48:20|502.03|498.03|501.79|497.79|502.03|498.03|501.56|497.56|18
1612846110000|2021-02-09 04:48:30|501.77|497.77|501.74|497.74|501.77|497.77|501.68|497.68|14
1612846120000|2021-02-09 04:48:40|501.67|497.67|501.29|497.29|501.71|497.71|501.29|497.29|17
1612846130000|2021-02-09 04:48:50|501.3|497.3|501.24|497.24|501.31|497.31|501.24|497.24|10
1612846140000|2021-02-09 04:49:00|501.22|497.22|501.29|497.29|501.4|497.4|500.98|496.98|16
1612846150000|2021-02-09 04:49:10|501.35|497.35|501.2|497.2|501.37|497.37|501.06|497.06|15
1612846160000|2021-02-09 04:49:20|501.21|497.21|501.27|497.27|501.27|497.27|501.2|497.2|7
1612846170000|2021-02-09 04:49:30|501.48|497.48|501.49|497.49|501.72|497.72|501.24|497.24|12
1612846180000|2021-02-09 04:49:40|501.47|497.47|501.25|497.25|501.48|497.48|501.01|497.01|18
1612846190000|2021-02-09 04:49:50|501.27|497.27|501.71|497.71|501.71|497.71|501.22|497.22|10
1612846200000|2021-02-09 04:50:00|501.72|497.72|501.72|497.72|501.76|497.76|501.7|497.7|5
1612846210000|2021-02-09 04:50:10|501.73|497.73|502.04|498.04|502.15|498.15|501.73|497.73|12
1612846220000|2021-02-09 04:50:20|501.83|497.83|501.62|497.62|501.83|497.83|501.55|497.55|14
1612846230000|2021-02-09 04:50:30|501.58|497.58|501.46|497.46|501.58|497.58|501.21|497.21|7
1612846240000|2021-02-09 04:50:40|501.41|497.41|500.98|496.98|501.42|497.42|500.95|496.95|15
1612846250000|2021-02-09 04:50:50|500.95|496.95|501.11|497.11|501.11|497.11|500.93|496.93|15
1612846260000|2021-02-09 04:51:00|501.12|497.12|502.29|498.29|502.32|498.32|501.12|497.12|27
1612846270000|2021-02-09 04:51:10|502.34|498.34|502.93|498.93|503.13|499.13|502.34|498.34|19
1612846280000|2021-02-09 04:51:20|502.9|498.9|502.76|498.76|502.9|498.9|502.76|498.76|12
1612846290000|2021-02-09 04:51:30|502.73|498.73|502.53|498.53|502.77|498.77|502|498|18
1612846300000|2021-02-09 04:51:40|502.59|498.59|502.53|498.53|502.63|498.63|502.16|498.16|19
1612846310000|2021-02-09 04:51:50|502.54|498.54|502.49|498.49|502.55|498.55|502.45|498.45|7
1612846320000|2021-02-09 04:52:00|502.5|498.5|502.58|498.58|502.58|498.58|502.47|498.47|12
1612846330000|2021-02-09 04:52:10|502.6|498.6|502.43|498.43|502.61|498.61|502.43|498.43|10
1612846340000|2021-02-09 04:52:20|502.42|498.42|502.39|498.39|502.42|498.42|502.36|498.36|10
1612846350000|2021-02-09 04:52:30|502.37|498.37|502.37|498.37|502.38|498.38|502.03|498.03|16
1612846360000|2021-02-09 04:52:40|502.33|498.33|502.13|498.13|502.33|498.33|502.13|498.13|8
1612846370000|2021-02-09 04:52:50|502.07|498.07|501.66|497.66|502.07|498.07|501.6|497.6|20
1612846380000|2021-02-09 04:53:00|501.67|497.67|501.7|497.7|501.75|497.75|501.67|497.67|7
1612846390000|2021-02-09 04:53:10|501.69|497.69|501.74|497.74|501.9|497.9|501.55|497.55|16
1612846400000|2021-02-09 04:53:20|501.72|497.72|501.57|497.57|501.72|497.72|501.57|497.57|16
1612846410000|2021-02-09 04:53:30|501.6|497.6|501.56|497.56|501.62|497.62|501.56|497.56|7
1612846420000|2021-02-09 04:53:40|501.57|497.57|501.53|497.53|501.74|497.74|501.53|497.53|14
1612846430000|2021-02-09 04:53:50|501.49|497.49|501.46|497.46|501.49|497.49|501.31|497.31|18
1612846440000|2021-02-09 04:54:00|501.35|497.35|501.34|497.34|501.42|497.42|501.34|497.34|7
1612846450000|2021-02-09 04:54:10|501.29|497.29|501.27|497.27|501.29|497.29|501.24|497.24|8
1612846460000|2021-02-09 04:54:20|501.25|497.25|501.1|497.1|501.25|497.25|501.1|497.1|7
1612846470000|2021-02-09 04:54:30|501.09|497.09|501.09|497.09|501.09|497.09|501.03|497.03|5
1612846480000|2021-02-09 04:54:40|500.87|496.87|500.85|496.85|500.87|496.87|500.82|496.82|7
1612846500000|2021-02-09 04:55:00|500.8|496.8|500.66|496.66|500.8|496.8|500.4|496.4|20
1612846510000|2021-02-09 04:55:10|500.65|496.65|500.82|496.82|500.86|496.86|500.61|496.61|12
1612846520000|2021-02-09 04:55:20|500.87|496.87|500.93|496.93|500.97|496.97|500.87|496.87|13
1612846530000|2021-02-09 04:55:30|500.89|496.89|501.23|497.23|501.23|497.23|500.89|496.89|11
1612846540000|2021-02-09 04:55:40|501.25|497.25|501.99|497.99|501.99|497.99|501.25|497.25|17
1612846550000|2021-02-09 04:55:50|502|498|502.32|498.32|502.32|498.32|501.95|497.95|13
1612846560000|2021-02-09 04:56:00|502.31|498.31|502.31|498.31|502.31|498.31|502.27|498.27|11
1612846570000|2021-02-09 04:56:10|502.3|498.3|502.88|498.88|502.89|498.89|502.3|498.3|17
1612846580000|2021-02-09 04:56:20|502.87|498.87|502.92|498.92|502.97|498.97|502.87|498.87|7
1612846590000|2021-02-09 04:56:30|502.94|498.94|502.77|498.77|503|499|502.21|498.21|16
1612846600000|2021-02-09 04:56:40|502.64|498.64|502.63|498.63|502.64|498.64|502.63|498.63|2
1612846610000|2021-02-09 04:56:50|502.61|498.61|502.67|498.67|502.78|498.78|502.37|498.37|12
1612846620000|2021-02-09 04:57:00|502.7|498.7|502.97|498.97|502.97|498.97|502.7|498.7|12
1612846630000|2021-02-09 04:57:10|502.98|498.98|503.07|499.07|503.31|499.31|502.86|498.86|16
1612846640000|2021-02-09 04:57:20|503.16|499.16|503.25|499.25|503.25|499.25|503.04|499.04|13
1612846650000|2021-02-09 04:57:30|503.17|499.17|503.38|499.38|503.39|499.39|502.75|498.75|25
1612846660000|2021-02-09 04:57:40|503.87|499.87|504.44|500.44|504.95|500.95|503.38|499.38|23
1612846670000|2021-02-09 04:57:50|504.6|500.6|503.96|499.96|504.61|500.61|503.65|499.65|9
1612846680000|2021-02-09 04:58:00|504.04|500.04|504.14|500.14|504.58|500.58|503.44|499.44|24
1612846690000|2021-02-09 04:58:10|504.2|500.2|504.21|500.21|504.32|500.32|503.42|499.42|25
1612846700000|2021-02-09 04:58:20|503.93|499.93|503.95|499.95|504.27|500.27|503.79|499.79|27
1612846710000|2021-02-09 04:58:30|503.8|499.8|504.66|500.66|504.66|500.66|503.8|499.8|18
1612846720000|2021-02-09 04:58:40|504.71|500.71|504.87|500.87|504.9|500.9|504.5|500.5|10
1612846730000|2021-02-09 04:58:50|504.83|500.83|504.41|500.41|504.83|500.83|504.4|500.4|16
1612846740000|2021-02-09 04:59:00|504.4|500.4|504.5|500.5|504.57|500.57|504.39|500.39|13
1612846750000|2021-02-09 04:59:10|504.49|500.49|503.93|499.93|504.49|500.49|503.93|499.93|24
1612846760000|2021-02-09 04:59:20|503.9|499.9|503.03|499.03|503.9|499.9|503.03|499.03|23
1612846770000|2021-02-09 04:59:30|503.09|499.09|503.39|499.39|503.73|499.73|503.01|499.01|15
1612846780000|2021-02-09 04:59:40|503.47|499.47|503.36|499.36|503.95|499.95|503.36|499.36|30
1612846790000|2021-02-09 04:59:50|503.37|499.37|503.76|499.76|503.81|499.81|503.37|499.37|8
1612846800000|2021-02-09 05:00:00|503.72|499.72|503.72|499.72|503.74|499.74|503.65|499.65|16
1612846810000|2021-02-09 05:00:10|503.71|499.71|504.59|500.59|504.59|500.59|503.71|499.71|20
1612846820000|2021-02-09 05:00:20|504.6|500.6|504.5|500.5|504.6|500.6|504.12|500.12|11
1612846830000|2021-02-09 05:00:30|504.64|500.64|504.45|500.45|504.83|500.83|504.45|500.45|8
1612846840000|2021-02-09 05:00:40|504.7|500.7|504.74|500.74|504.82|500.82|504.46|500.46|14
1612846850000|2021-02-09 05:00:50|504.54|500.54|504.18|500.18|504.54|500.54|504.13|500.13|23
1612846860000|2021-02-09 05:01:00|504.17|500.17|503.99|499.99|504.34|500.34|503.97|499.97|19
1612846870000|2021-02-09 05:01:10|504|500|504.07|500.07|504.28|500.28|504|500|19
1612846880000|2021-02-09 05:01:20|504.06|500.06|503.61|499.61|504.09|500.09|503.61|499.61|20
1612846890000|2021-02-09 05:01:30|503.57|499.57|503.22|499.22|503.83|499.83|503.22|499.22|13
1612846900000|2021-02-09 05:01:40|503.23|499.23|503.03|499.03|503.29|499.29|503.03|499.03|12
1612846910000|2021-02-09 05:01:50|503.02|499.02|502.82|498.82|503.02|499.02|502.82|498.82|7
1612846920000|2021-02-09 05:02:00|502.79|498.79|502.49|498.49|502.8|498.8|502.49|498.49|18
1612846930000|2021-02-09 05:02:10|502.48|498.48|501.63|497.63|502.48|498.48|501.62|497.62|17
1612846940000|2021-02-09 05:02:20|501.62|497.62|501.77|497.77|501.8|497.8|501.56|497.56|14
1612846960000|2021-02-09 05:02:40|501.73|497.73|501.45|497.45|501.73|497.73|501.41|497.41|12
1612846970000|2021-02-09 05:02:50|501.44|497.44|501.54|497.54|501.54|497.54|501.37|497.37|17
1612846980000|2021-02-09 05:03:00|501.53|497.53|501.77|497.77|501.86|497.86|501.42|497.42|20
1612846990000|2021-02-09 05:03:10|501.75|497.75|501.98|497.98|502.02|498.02|501.74|497.74|14
1612847000000|2021-02-09 05:03:20|501.99|497.99|501.9|497.9|502.19|498.19|501.9|497.9|23
1612847010000|2021-02-09 05:03:30|501.89|497.89|501.84|497.84|502.28|498.28|501.84|497.84|26
1612847020000|2021-02-09 05:03:40|501.83|497.83|502.07|498.07|502.11|498.11|501.83|497.83|22
1612847030000|2021-02-09 05:03:50|502.02|498.02|501.49|497.49|502.02|498.02|501.48|497.48|17
1612847040000|2021-02-09 05:04:00|501.51|497.51|501.41|497.41|501.61|497.61|501.3|497.3|17
1612847050000|2021-02-09 05:04:10|501.42|497.42|501.27|497.27|501.43|497.43|501.27|497.27|8
1612847060000|2021-02-09 05:04:20|501.23|497.23|502.05|498.05|502.17|498.17|501.23|497.23|21
1612847070000|2021-02-09 05:04:30|502.07|498.07|502.03|498.03|502.08|498.08|502.03|498.03|12
1612847080000|2021-02-09 05:04:40|502.01|498.01|501.82|497.82|502.03|498.03|501.82|497.82|11
1612847090000|2021-02-09 05:04:50|501.81|497.81|502.73|498.73|502.73|498.73|501.58|497.58|26
1612847100000|2021-02-09 05:05:00|502.74|498.74|502.66|498.66|503.01|499.01|502.5|498.5|26
1612847110000|2021-02-09 05:05:10|502.69|498.69|502.89|498.89|502.89|498.89|502.5|498.5|29
1612847120000|2021-02-09 05:05:20|502.95|498.95|502.88|498.88|502.95|498.95|502.88|498.88|7
1612847130000|2021-02-09 05:05:30|502.93|498.93|503.19|499.19|503.19|499.19|502.93|498.93|15
1612847140000|2021-02-09 05:05:40|503.23|499.23|503.79|499.79|503.79|499.79|503.23|499.23|15
1612847150000|2021-02-09 05:05:50|503.81|499.81|503.84|499.84|503.95|499.95|503.81|499.81|9
1612847160000|2021-02-09 05:06:00|503.79|499.79|503.96|499.96|504|500|503.73|499.73|19
1612847170000|2021-02-09 05:06:10|503.97|499.97|503.88|499.88|504.3|500.3|503.1|499.1|22
1612847180000|2021-02-09 05:06:20|503.89|499.89|503.82|499.82|503.9|499.9|503.62|499.62|18
1612847190000|2021-02-09 05:06:30|503.81|499.81|503.87|499.87|503.87|499.87|503.7|499.7|11
1612847200000|2021-02-09 05:06:40|503.81|499.81|503.59|499.59|503.81|499.81|503.59|499.59|20
1612847210000|2021-02-09 05:06:50|503.51|499.51|503.31|499.31|503.51|499.51|503.17|499.17|22
1612847220000|2021-02-09 05:07:00|503.28|499.28|503.04|499.04|503.28|499.28|503.04|499.04|14
1612847230000|2021-02-09 05:07:10|503.08|499.08|502.86|498.86|503.09|499.09|502.86|498.86|11
1612847240000|2021-02-09 05:07:20|502.83|498.83|502.94|498.94|502.94|498.94|502.8|498.8|13
1612847250000|2021-02-09 05:07:30|502.95|498.95|503.58|499.58|503.58|499.58|502.95|498.95|25
1612847260000|2021-02-09 05:07:40|503.59|499.59|503.77|499.77|503.89|499.89|503.44|499.44|18
1612847270000|2021-02-09 05:07:50|503.67|499.67|503.51|499.51|503.67|499.67|503.51|499.51|10
1612847280000|2021-02-09 05:08:00|503.56|499.56|503.5|499.5|503.57|499.57|503.5|499.5|5
1612847290000|2021-02-09 05:08:10|503.49|499.49|503.55|499.55|503.59|499.59|503.49|499.49|8
1612847300000|2021-02-09 05:08:20|503.56|499.56|503.42|499.42|503.59|499.59|503.42|499.42|10
1612847310000|2021-02-09 05:08:30|503.43|499.43|503.43|499.43|503.43|499.43|503.42|499.42|3
1612847330000|2021-02-09 05:08:50|503.46|499.46|503.46|499.46|503.46|499.46|503.46|499.46|1
1612847340000|2021-02-09 05:09:00|503.47|499.47|503.47|499.47|503.47|499.47|503.47|499.47|1
1612847350000|2021-02-09 05:09:10|503.45|499.45|503.31|499.31|503.45|499.45|503.1|499.1|6
1612847360000|2021-02-09 05:09:20|503.25|499.25|503.25|499.25|503.25|499.25|503.18|499.18|6
1612847370000|2021-02-09 05:09:30|503.26|499.26|503.26|499.26|503.27|499.27|503.23|499.23|4
1612847380000|2021-02-09 05:09:40|503.27|499.27|503.29|499.29|503.29|499.29|503.27|499.27|2
1612847420000|2021-02-09 05:10:20|503.25|499.25|503.24|499.24|503.25|499.25|503.24|499.24|2
1612847430000|2021-02-09 05:10:30|503.18|499.18|503.18|499.18|503.21|499.21|503.18|499.18|4
1612847440000|2021-02-09 05:10:40|503.16|499.16|503.07|499.07|503.16|499.16|503.07|499.07|6
1612847450000|2021-02-09 05:10:50|503.04|499.04|503.04|499.04|503.04|499.04|503.04|499.04|1
1612847460000|2021-02-09 05:11:00|502.99|498.99|502.97|498.97|502.99|498.99|502.97|498.97|2
1612847470000|2021-02-09 05:11:10|502.98|498.98|503|499|503|499|502.98|498.98|3
1612847480000|2021-02-09 05:11:20|502.96|498.96|502.84|498.84|502.96|498.96|502.8|498.8|11
1612847490000|2021-02-09 05:11:30|502.85|498.85|502.86|498.86|502.86|498.86|502.85|498.85|4
1612847500000|2021-02-09 05:11:40|502.85|498.85|502.85|498.85|502.85|498.85|502.85|498.85|1
1612847510000|2021-02-09 05:11:50|502.84|498.84|502.79|498.79|502.84|498.84|502.79|498.79|2
1612847520000|2021-02-09 05:12:00|502.78|498.78|502.77|498.77|502.79|498.79|502.77|498.77|5
1612847530000|2021-02-09 05:12:10|502.72|498.72|502.72|498.72|502.72|498.72|502.72|498.72|1
1612847540000|2021-02-09 05:12:20|502.68|498.68|502.76|498.76|502.76|498.76|502.68|498.68|11
1612847560000|2021-02-09 05:12:40|502.69|498.69|502.7|498.7|502.7|498.7|502.69|498.69|2
1612847570000|2021-02-09 05:12:50|502.69|498.69|502.7|498.7|502.7|498.7|502.69|498.69|2
1612847580000|2021-02-09 05:13:00|502.71|498.71|502.71|498.71|502.71|498.71|502.71|498.71|1
1612847590000|2021-02-09 05:13:10|502.67|498.67|502.67|498.67|502.67|498.67|502.67|498.67|1
1612847600000|2021-02-09 05:13:20|502.66|498.66|502.61|498.61|502.66|498.66|502.61|498.61|5
1612847610000|2021-02-09 05:13:30|502.58|498.58|502.5|498.5|502.58|498.58|502.47|498.47|6
1612847620000|2021-02-09 05:13:40|502.48|498.48|502.47|498.47|502.48|498.48|502.47|498.47|2
1612847630000|2021-02-09 05:13:50|502.45|498.45|502.46|498.46|502.46|498.46|502.45|498.45|2
1612847640000|2021-02-09 05:14:00|502.43|498.43|502.35|498.35|502.43|498.43|502.34|498.34|10
1612847650000|2021-02-09 05:14:10|502.25|498.25|502.25|498.25|502.26|498.26|502.25|498.25|3
1612847660000|2021-02-09 05:14:20|502.24|498.24|502.22|498.22|502.24|498.24|502.22|498.22|3
1612847690000|2021-02-09 05:14:50|502.19|498.19|502.13|498.13|502.19|498.19|502.12|498.12|4
1612847700000|2021-02-09 05:15:00|502.12|498.12|502.12|498.12|502.12|498.12|502.12|498.12|1
1612847720000|2021-02-09 05:15:20|502.1|498.1|502.1|498.1|502.1|498.1|502.1|498.1|1
1612847730000|2021-02-09 05:15:30|502.11|498.11|502.28|498.28|502.29|498.29|502.1|498.1|12
1612847740000|2021-02-09 05:15:40|502.39|498.39|502.36|498.36|502.39|498.39|502.36|498.36|3
1612847750000|2021-02-09 05:15:50|502.35|498.35|502.36|498.36|502.37|498.37|502.35|498.35|8
1612847760000|2021-02-09 05:16:00|502.35|498.35|502.3|498.3|502.36|498.36|502.27|498.27|8
1612847770000|2021-02-09 05:16:10|502.29|498.29|502.29|498.29|502.29|498.29|502.29|498.29|1
1612847780000|2021-02-09 05:16:20|502.3|498.3|502.3|498.3|502.3|498.3|502.29|498.29|5
1612847790000|2021-02-09 05:16:30|502.29|498.29|502.3|498.3|502.3|498.3|502.29|498.29|4
1612847800000|2021-02-09 05:16:40|502.29|498.29|502.29|498.29|502.29|498.29|502.29|498.29|1
1612847810000|2021-02-09 05:16:50|502.3|498.3|502.29|498.29|502.3|498.3|502.29|498.29|2
1612847820000|2021-02-09 05:17:00|502.3|498.3|502.29|498.29|502.3|498.3|502.24|498.24|7
1612847830000|2021-02-09 05:17:10|502.33|498.33|502.58|498.58|502.58|498.58|502.33|498.33|10
1612847840000|2021-02-09 05:17:20|502.59|498.59|502.63|498.63|502.65|498.65|502.58|498.58|9
1612847850000|2021-02-09 05:17:30|502.62|498.62|502.67|498.67|502.67|498.67|502.61|498.61|7
1612847860000|2021-02-09 05:17:40|502.66|498.66|502.67|498.67|502.67|498.67|502.66|498.66|2
1612847870000|2021-02-09 05:17:50|502.71|498.71|502.87|498.87|502.89|498.89|502.71|498.71|11
1612847880000|2021-02-09 05:18:00|502.83|498.83|502.92|498.92|502.95|498.95|502.83|498.83|12
1612847890000|2021-02-09 05:18:10|502.93|498.93|502.85|498.85|502.93|498.93|502.82|498.82|8
1612847900000|2021-02-09 05:18:20|502.86|498.86|502.84|498.84|502.9|498.9|502.81|498.81|17
1612847910000|2021-02-09 05:18:30|502.79|498.79|502.75|498.75|502.79|498.79|502.66|498.66|14
1612847920000|2021-02-09 05:18:40|502.74|498.74|502.66|498.66|502.75|498.75|502.66|498.66|10
1612847930000|2021-02-09 05:18:50|502.65|498.65|502.6|498.6|502.65|498.65|502.59|498.59|9
1612847940000|2021-02-09 05:19:00|502.61|498.61|502.61|498.61|502.61|498.61|502.6|498.6|7
1612847950000|2021-02-09 05:19:10|502.6|498.6|502.57|498.57|502.61|498.61|502.57|498.57|6
1612847960000|2021-02-09 05:19:20|502.61|498.61|502.55|498.55|502.62|498.62|502.51|498.51|15
1612847970000|2021-02-09 05:19:30|502.52|498.52|502.52|498.52|502.52|498.52|502.52|498.52|1
1612847980000|2021-02-09 05:19:40|502.51|498.51|502.47|498.47|502.51|498.51|502.46|498.46|15
1612847990000|2021-02-09 05:19:50|502.46|498.46|502.46|498.46|502.47|498.47|502.37|498.37|6
1612848000000|2021-02-09 05:20:00|502.44|498.44|502.43|498.43|502.44|498.44|502.42|498.42|3
1612848010000|2021-02-09 05:20:10|502.41|498.41|502.42|498.42|502.42|498.42|502.41|498.41|2
1612848020000|2021-02-09 05:20:20|502.41|498.41|502.44|498.44|502.44|498.44|502.37|498.37|10
1612848030000|2021-02-09 05:20:30|502.47|498.47|502.35|498.35|502.47|498.47|502.35|498.35|10
1612848040000|2021-02-09 05:20:40|502.22|498.22|501.96|497.96|502.22|498.22|501.67|497.67|17
1612848050000|2021-02-09 05:20:50|501.87|497.87|501.86|497.86|501.91|497.91|501.86|497.86|9
1612848060000|2021-02-09 05:21:00|501.87|497.87|501.87|497.87|501.87|497.87|501.87|497.87|1
1612848070000|2021-02-09 05:21:10|501.88|497.88|501.88|497.88|501.88|497.88|501.88|497.88|1
1612848080000|2021-02-09 05:21:20|501.84|497.84|501.84|497.84|501.84|497.84|501.84|497.84|1
1612848090000|2021-02-09 05:21:30|501.87|497.87|501.94|497.94|501.94|497.94|501.87|497.87|5
1612848100000|2021-02-09 05:21:40|501.96|497.96|501.95|497.95|501.96|497.96|501.95|497.95|2
1612848110000|2021-02-09 05:21:50|501.89|497.89|501.89|497.89|501.89|497.89|501.89|497.89|1
1612848120000|2021-02-09 05:22:00|501.86|497.86|501.85|497.85|501.86|497.86|501.74|497.74|8
1612848130000|2021-02-09 05:22:10|501.86|497.86|501.89|497.89|501.89|497.89|501.83|497.83|7
1612848140000|2021-02-09 05:22:20|501.92|497.92|501.95|497.95|501.95|497.95|501.92|497.92|6
1612848150000|2021-02-09 05:22:30|501.94|497.94|501.98|497.98|501.98|497.98|501.89|497.89|12
1612848160000|2021-02-09 05:22:40|501.97|497.97|502.05|498.05|502.07|498.07|501.97|497.97|10
1612848170000|2021-02-09 05:22:50|502.07|498.07|502.4|498.4|502.46|498.46|502.07|498.07|18
1612848180000|2021-02-09 05:23:00|502.49|498.49|502.57|498.57|502.59|498.59|502.49|498.49|13
1612848190000|2021-02-09 05:23:10|502.58|498.58|502.59|498.59|502.59|498.59|502.49|498.49|13
1612848200000|2021-02-09 05:23:20|502.56|498.56|502.47|498.47|502.58|498.58|502.41|498.41|15
1612848210000|2021-02-09 05:23:30|502.48|498.48|502.48|498.48|502.49|498.49|502.47|498.47|4
1612848220000|2021-02-09 05:23:40|502.47|498.47|502.42|498.42|502.48|498.48|502.42|498.42|5
1612848230000|2021-02-09 05:23:50|502.41|498.41|502.41|498.41|502.41|498.41|502.41|498.41|1
1612848240000|2021-02-09 05:24:00|502.39|498.39|502.41|498.41|502.41|498.41|502.37|498.37|5
1612848250000|2021-02-09 05:24:10|502.4|498.4|502.34|498.34|502.41|498.41|502.34|498.34|6
1612848260000|2021-02-09 05:24:20|502.33|498.33|502.23|498.23|502.33|498.33|502.21|498.21|10
1612848270000|2021-02-09 05:24:30|502.24|498.24|502.25|498.25|502.25|498.25|502.24|498.24|4
1612848280000|2021-02-09 05:24:40|502.28|498.28|502.29|498.29|502.29|498.29|502.28|498.28|2
1612848290000|2021-02-09 05:24:50|502.28|498.28|502.31|498.31|502.31|498.31|502.28|498.28|3
1612848300000|2021-02-09 05:25:00|502.26|498.26|502.2|498.2|502.26|498.26|502.16|498.16|8
1612848310000|2021-02-09 05:25:10|502.15|498.15|502.12|498.12|502.16|498.16|502.11|498.11|13
1612848320000|2021-02-09 05:25:20|502.11|498.11|502.04|498.04|502.12|498.12|502.04|498.04|6
1612848330000|2021-02-09 05:25:30|502.02|498.02|501.99|497.99|502.02|498.02|501.88|497.88|14
1612848340000|2021-02-09 05:25:40|501.98|497.98|502.01|498.01|502.01|498.01|501.98|497.98|6
1612848350000|2021-02-09 05:25:50|501.98|497.98|501.99|497.99|501.99|497.99|501.97|497.97|6
1612848360000|2021-02-09 05:26:00|501.98|497.98|502.13|498.13|502.21|498.21|501.98|497.98|17
1612848370000|2021-02-09 05:26:10|502.22|498.22|502.13|498.13|502.22|498.22|502.13|498.13|2
1612848380000|2021-02-09 05:26:20|502.19|498.19|502.23|498.23|502.24|498.24|502.18|498.18|5
1612848390000|2021-02-09 05:26:30|502.24|498.24|502.55|498.55|502.55|498.55|502.24|498.24|9
1612848400000|2021-02-09 05:26:40|502.57|498.57|502.57|498.57|502.58|498.58|502.57|498.57|3
1612848410000|2021-02-09 05:26:50|502.55|498.55|502.6|498.6|502.6|498.6|502.55|498.55|2
1612848420000|2021-02-09 05:27:00|502.61|498.61|502.61|498.61|502.61|498.61|502.61|498.61|1
1612848430000|2021-02-09 05:27:10|502.64|498.64|502.63|498.63|502.64|498.64|502.63|498.63|2
1612848440000|2021-02-09 05:27:20|502.62|498.62|502.68|498.68|502.68|498.68|502.62|498.62|6
1612848460000|2021-02-09 05:27:40|502.67|498.67|502.68|498.68|502.69|498.69|502.67|498.67|5
1612848470000|2021-02-09 05:27:50|502.67|498.67|502.68|498.68|502.69|498.69|502.66|498.66|11
1612848480000|2021-02-09 05:28:00|502.69|498.69|502.78|498.78|502.78|498.78|502.69|498.69|7
1612848490000|2021-02-09 05:28:10|502.88|498.88|502.87|498.87|502.88|498.88|502.87|498.87|2
1612848540000|2021-02-09 05:29:00|502.86|498.86|502.77|498.77|502.96|498.96|502.77|498.77|10
1612848550000|2021-02-09 05:29:10|502.78|498.78|502.8|498.8|502.8|498.8|502.78|498.78|2
1612848560000|2021-02-09 05:29:20|502.81|498.81|502.81|498.81|502.82|498.82|502.81|498.81|3
1612848570000|2021-02-09 05:29:30|502.82|498.82|502.81|498.81|502.82|498.82|502.81|498.81|2
1612848600000|2021-02-09 05:30:00|502.79|498.79|502.79|498.79|502.79|498.79|502.79|498.79|1
1612848620000|2021-02-09 05:30:20|502.74|498.74|502.72|498.72|502.75|498.75|502.72|498.72|4
1612848630000|2021-02-09 05:30:30|502.74|498.74|502.7|498.7|502.74|498.74|502.7|498.7|7
1612848640000|2021-02-09 05:30:40|502.71|498.71|502.71|498.71|502.71|498.71|502.7|498.7|3
1612848650000|2021-02-09 05:30:50|502.7|498.7|502.7|498.7|502.72|498.72|502.7|498.7|4
1612848660000|2021-02-09 05:31:00|502.71|498.71|502.7|498.7|502.71|498.71|502.7|498.7|4
1612848670000|2021-02-09 05:31:10|502.71|498.71|502.71|498.71|502.71|498.71|502.7|498.7|5
1612848680000|2021-02-09 05:31:20|502.72|498.72|502.7|498.7|502.72|498.72|502.7|498.7|6
1612848690000|2021-02-09 05:31:30|502.71|498.71|502.7|498.7|502.71|498.71|502.7|498.7|2
1612848700000|2021-02-09 05:31:40|502.71|498.71|502.6|498.6|502.71|498.71|502.59|498.59|5
1612848720000|2021-02-09 05:32:00|502.61|498.61|502.62|498.62|502.62|498.62|502.6|498.6|3
1612848730000|2021-02-09 05:32:10|502.63|498.63|502.64|498.64|502.64|498.64|502.62|498.62|7
1612848740000|2021-02-09 05:32:20|502.63|498.63|502.64|498.64|502.64|498.64|502.63|498.63|6
1612848750000|2021-02-09 05:32:30|502.65|498.65|502.64|498.64|502.65|498.65|502.64|498.64|2
1612848770000|2021-02-09 05:32:50|502.69|498.69|502.68|498.68|502.71|498.71|502.67|498.67|14
1612848780000|2021-02-09 05:33:00|502.71|498.71|502.72|498.72|502.73|498.73|502.68|498.68|7
1612848790000|2021-02-09 05:33:10|502.71|498.71|502.72|498.72|502.73|498.73|502.69|498.69|13
1612848800000|2021-02-09 05:33:20|502.73|498.73|502.73|498.73|502.73|498.73|502.71|498.71|10
1612848810000|2021-02-09 05:33:30|502.72|498.72|502.8|498.8|502.8|498.8|502.72|498.72|2
1612848820000|2021-02-09 05:33:40|502.78|498.78|502.78|498.78|502.78|498.78|502.78|498.78|1
1612848830000|2021-02-09 05:33:50|502.79|498.79|502.81|498.81|502.81|498.81|502.79|498.79|2
1612848840000|2021-02-09 05:34:00|502.78|498.78|502.79|498.79|502.79|498.79|502.78|498.78|2
1612848850000|2021-02-09 05:34:10|502.68|498.68|502.68|498.68|502.68|498.68|502.68|498.68|1
1612848860000|2021-02-09 05:34:20|502.69|498.69|502.69|498.69|502.69|498.69|502.69|498.69|1
1612848880000|2021-02-09 05:34:40|502.67|498.67|502.79|498.79|502.79|498.79|502.67|498.67|3
1612848890000|2021-02-09 05:34:50|502.8|498.8|502.81|498.81|502.81|498.81|502.8|498.8|2
1612848910000|2021-02-09 05:35:10|502.8|498.8|502.71|498.71|502.8|498.8|502.71|498.71|5
1612848920000|2021-02-09 05:35:20|502.72|498.72|502.69|498.69|502.72|498.72|502.69|498.69|3
1612848930000|2021-02-09 05:35:30|502.7|498.7|502.02|498.02|502.7|498.7|502.02|498.02|16
1612848940000|2021-02-09 05:35:40|501.97|497.97|501.61|497.61|502.02|498.02|501.54|497.54|25
1612848950000|2021-02-09 05:35:50|501.6|497.6|500.67|496.67|501.6|497.6|500.67|496.67|23
1612848960000|2021-02-09 05:36:00|500.66|496.66|499.96|495.96|500.66|496.66|499.96|495.96|27
1612848970000|2021-02-09 05:36:10|499.94|495.94|498.08|494.08|499.94|495.94|498|494|24
1612848980000|2021-02-09 05:36:20|498.22|494.22|499.04|495.04|499.38|495.38|498.22|494.22|21
1612848990000|2021-02-09 05:36:30|499.06|495.06|498.66|494.66|499.06|495.06|498.43|494.43|27
1612849000000|2021-02-09 05:36:40|498.75|494.75|498.29|494.29|498.84|494.84|498.26|494.26|15
1612849010000|2021-02-09 05:36:50|498.23|494.23|498.57|494.57|498.78|494.78|498.19|494.19|20
1612849020000|2021-02-09 05:37:00|498.56|494.56|499.4|495.4|499.44|495.44|498.47|494.47|23
1612849030000|2021-02-09 05:37:10|499.28|495.28|498.86|494.86|499.28|495.28|498.69|494.69|23
1612849040000|2021-02-09 05:37:20|498.85|494.85|498.63|494.63|498.95|494.95|498.62|494.62|14
1612849050000|2021-02-09 05:37:30|498.53|494.53|497.96|493.96|498.7|494.7|497.92|493.92|20
1612849060000|2021-02-09 05:37:40|497.92|493.92|497.7|493.7|497.92|493.92|497.62|493.62|19
1612849070000|2021-02-09 05:37:50|497.64|493.64|497.3|493.3|498.13|494.13|497.23|493.23|15
1612849080000|2021-02-09 05:38:00|497.32|493.32|498.08|494.08|498.63|494.63|497.32|493.32|32
1612849090000|2021-02-09 05:38:10|498|494|497.21|493.21|498|494|497.2|493.2|27
1612849100000|2021-02-09 05:38:20|497.22|493.22|497.15|493.15|497.43|493.43|497.15|493.15|16
1612849110000|2021-02-09 05:38:30|497.14|493.14|497.41|493.41|497.41|493.41|497.14|493.14|21
1612849120000|2021-02-09 05:38:40|497.37|493.37|496.8|492.8|497.37|493.37|496.8|492.8|24
1612849130000|2021-02-09 05:38:50|496.76|492.76|496.92|492.92|497.28|493.28|496.52|492.52|31
1612849140000|2021-02-09 05:39:00|496.87|492.87|497.15|493.15|497.15|493.15|496.73|492.73|17
1612849150000|2021-02-09 05:39:10|497.17|493.17|497.76|493.76|497.76|493.76|497.17|493.17|8
1612849160000|2021-02-09 05:39:20|497.85|493.85|497.55|493.55|497.85|493.85|497.55|493.55|7
1612849170000|2021-02-09 05:39:30|497.52|493.52|497.07|493.07|497.52|493.52|497.06|493.06|14
1612849180000|2021-02-09 05:39:40|497.08|493.08|497.19|493.19|497.19|493.19|497.08|493.08|5
1612849190000|2021-02-09 05:39:50|497.14|493.14|496.7|492.7|497.14|493.14|496.58|492.58|14
1612849200000|2021-02-09 05:40:00|496.72|492.72|496.74|492.74|496.92|492.92|496.71|492.71|13
1612849210000|2021-02-09 05:40:10|496.66|492.66|496.48|492.48|496.7|492.7|496.47|492.47|8
1612849220000|2021-02-09 05:40:20|496.47|492.47|496.51|492.51|496.55|492.55|496.47|492.47|6
1612849230000|2021-02-09 05:40:30|496.5|492.5|496.95|492.95|496.95|492.95|496.48|492.48|15
1612849240000|2021-02-09 05:40:40|496.96|492.96|497|493|497|493|496.96|492.96|2
1612849250000|2021-02-09 05:40:50|497.01|493.01|496.87|492.87|497.04|493.04|496.87|492.87|15
1612849260000|2021-02-09 05:41:00|496.9|492.9|496.94|492.94|497.03|493.03|496.9|492.9|6
1612849270000|2021-02-09 05:41:10|496.95|492.95|496.6|492.6|497.01|493.01|496.59|492.59|8
1612849280000|2021-02-09 05:41:20|496.59|492.59|496.24|492.24|496.59|492.59|496.23|492.23|5
1612849290000|2021-02-09 05:41:30|496.39|492.39|496.25|492.25|496.39|492.39|496.24|492.24|9
1612849300000|2021-02-09 05:41:40|496.24|492.24|496.01|492.01|496.24|492.24|496.01|492.01|11
1612849310000|2021-02-09 05:41:50|496|492|495.57|491.57|496|492|495.48|491.48|15
1612849320000|2021-02-09 05:42:00|495.64|491.64|496.17|492.17|496.26|492.26|495.64|491.64|25
1612849330000|2021-02-09 05:42:10|496.15|492.15|496.04|492.04|496.15|492.15|496.03|492.03|9
1612849340000|2021-02-09 05:42:20|496.05|492.05|496.39|492.39|496.69|492.69|496.05|492.05|21
1612849350000|2021-02-09 05:42:30|496.4|492.4|496.58|492.58|496.63|492.63|496.4|492.4|11
1612849360000|2021-02-09 05:42:40|496.59|492.59|496.38|492.38|496.59|492.59|496.37|492.37|10
1612849370000|2021-02-09 05:42:50|496.39|492.39|496.34|492.34|496.51|492.51|496.28|492.28|17
1612849380000|2021-02-09 05:43:00|496.33|492.33|496.57|492.57|496.57|492.57|496.33|492.33|10
1612849390000|2021-02-09 05:43:10|496.59|492.59|496.59|492.59|496.61|492.61|496.51|492.51|10
1612849400000|2021-02-09 05:43:20|496.58|492.58|496.26|492.26|496.59|492.59|496.26|492.26|9
1612849410000|2021-02-09 05:43:30|496.27|492.27|496.62|492.62|496.62|492.62|496.27|492.27|12
1612849420000|2021-02-09 05:43:40|496.5|492.5|496.33|492.33|496.51|492.51|496.33|492.33|14
1612849430000|2021-02-09 05:43:50|496.32|492.32|496.17|492.17|496.33|492.33|495.78|491.78|14
1612849440000|2021-02-09 05:44:00|496.18|492.18|496.32|492.32|496.32|492.32|496.06|492.06|12
1612849450000|2021-02-09 05:44:10|496.36|492.36|496.07|492.07|496.36|492.36|496.07|492.07|10
1612849460000|2021-02-09 05:44:20|496.09|492.09|496.04|492.04|496.09|492.09|495.94|491.94|11
1612849470000|2021-02-09 05:44:30|496.02|492.02|496.03|492.03|496.03|492.03|496.01|492.01|4
1612849480000|2021-02-09 05:44:40|496.08|492.08|496.32|492.32|496.36|492.36|496.08|492.08|4
1612849490000|2021-02-09 05:44:50|496.3|492.3|496.67|492.67|496.67|492.67|496.3|492.3|4
1612849500000|2021-02-09 05:45:00|496.73|492.73|496.92|492.92|496.92|492.92|496.72|492.72|4
1612849510000|2021-02-09 05:45:10|496.99|492.99|496.74|492.74|496.99|492.99|496.74|492.74|4
1612849520000|2021-02-09 05:45:20|496.65|492.65|496.74|492.74|496.74|492.74|496.55|492.55|15
1612849530000|2021-02-09 05:45:30|496.75|492.75|496.64|492.64|496.85|492.85|496.61|492.61|15
1612849540000|2021-02-09 05:45:40|496.66|492.66|496.81|492.81|496.81|492.81|496.66|492.66|9
1612849550000|2021-02-09 05:45:50|496.83|492.83|497.25|493.25|497.54|493.54|496.83|492.83|14
1612849560000|2021-02-09 05:46:00|497.26|493.26|497.25|493.25|497.29|493.29|496.97|492.97|20
1612849570000|2021-02-09 05:46:10|497.28|493.28|497.25|493.25|497.28|493.28|497.25|493.25|2
1612849580000|2021-02-09 05:46:20|497.26|493.26|496.87|492.87|497.26|493.26|496.86|492.86|13
1612849590000|2021-02-09 05:46:30|496.85|492.85|497.7|493.7|497.7|493.7|496.85|492.85|16
1612849600000|2021-02-09 05:46:40|497.77|493.77|497.82|493.82|498.09|494.09|497.11|493.11|14
1612849610000|2021-02-09 05:46:50|497.84|493.84|497.65|493.65|497.87|493.87|497.63|493.63|14
1612849620000|2021-02-09 05:47:00|497.67|493.67|498.35|494.35|498.35|494.35|497.67|493.67|9
1612849630000|2021-02-09 05:47:10|498.55|494.55|499.32|495.32|499.32|495.32|498.55|494.55|11
1612849640000|2021-02-09 05:47:20|499.33|495.33|499.5|495.5|500.07|496.07|499.08|495.08|24
1612849650000|2021-02-09 05:47:30|499.52|495.52|500.31|496.31|500.32|496.32|499.52|495.52|20
1612849660000|2021-02-09 05:47:40|500.32|496.32|500.55|496.55|500.55|496.55|499.66|495.66|14
1612849670000|2021-02-09 05:47:50|500.6|496.6|501.17|497.17|501.17|497.17|500.6|496.6|4
1612849680000|2021-02-09 05:48:00|501.56|497.56|501.79|497.79|501.79|497.79|501.22|497.22|19
1612849690000|2021-02-09 05:48:10|501.07|497.07|500.95|496.95|501.75|497.75|500.94|496.94|17
1612849700000|2021-02-09 05:48:20|501.01|497.01|500.52|496.52|501.04|497.04|500.52|496.52|21
1612849710000|2021-02-09 05:48:30|499.92|495.92|500.11|496.11|500.38|496.38|499.92|495.92|11
1612849720000|2021-02-09 05:48:40|500.1|496.1|500.07|496.07|500.19|496.19|500.01|496.01|13
1612849730000|2021-02-09 05:48:50|500.1|496.1|500.36|496.36|500.38|496.38|500.1|496.1|12
1612849740000|2021-02-09 05:49:00|500.37|496.37|499.76|495.76|500.37|496.37|499.74|495.74|25
1612849750000|2021-02-09 05:49:10|499.77|495.77|499.95|495.95|499.95|495.95|499.68|495.68|13
1612849760000|2021-02-09 05:49:20|499.96|495.96|500.38|496.38|500.38|496.38|499.96|495.96|12
1612849770000|2021-02-09 05:49:30|500.51|496.51|500.03|496.03|500.63|496.63|499.82|495.82|26
1612849780000|2021-02-09 05:49:40|500.02|496.02|499.76|495.76|500.02|496.02|499.58|495.58|15
1612849790000|2021-02-09 05:49:50|499.77|495.77|500.04|496.04|500.04|496.04|499.75|495.75|13
1612849800000|2021-02-09 05:50:00|499.99|495.99|499.73|495.73|500.08|496.08|499.73|495.73|16
1612849810000|2021-02-09 05:50:10|499.66|495.66|499.32|495.32|499.66|495.66|499.19|495.19|16
1612849820000|2021-02-09 05:50:20|499.35|495.35|499.5|495.5|499.51|495.51|499.35|495.35|8
1612849830000|2021-02-09 05:50:30|499.52|495.52|499.73|495.73|499.73|495.73|499.45|495.45|14
1612849840000|2021-02-09 05:50:40|499.76|495.76|499.36|495.36|499.76|495.76|499.36|495.36|18
1612849850000|2021-02-09 05:50:50|499.3|495.3|499.81|495.81|499.81|495.81|499.3|495.3|18
1612849860000|2021-02-09 05:51:00|499.72|495.72|499.68|495.68|499.72|495.72|499.59|495.59|12
1612849870000|2021-02-09 05:51:10|499.77|495.77|500.17|496.17|500.17|496.17|499.77|495.77|5
1612849880000|2021-02-09 05:51:20|500.19|496.19|500.59|496.59|500.59|496.59|500.19|496.19|4
1612849890000|2021-02-09 05:51:30|500.54|496.54|499.88|495.88|500.54|496.54|499.88|495.88|12
1612849900000|2021-02-09 05:51:40|499.86|495.86|499.44|495.44|499.92|495.92|499.44|495.44|23
1612849910000|2021-02-09 05:51:50|499.43|495.43|499.73|495.73|499.73|495.73|499.42|495.42|12
1612849920000|2021-02-09 05:52:00|499.72|495.72|500.37|496.37|500.37|496.37|499.72|495.72|11
1612849930000|2021-02-09 05:52:10|500.31|496.31|500.19|496.19|500.33|496.33|500.16|496.16|7
1612849940000|2021-02-09 05:52:20|500.23|496.23|500.25|496.25|500.44|496.44|500.23|496.23|7
1612849950000|2021-02-09 05:52:30|500.39|496.39|500.57|496.57|500.58|496.58|500.2|496.2|17
1612849960000|2021-02-09 05:52:40|500.48|496.48|500.78|496.78|500.78|496.78|500.36|496.36|11
1612849970000|2021-02-09 05:52:50|500.92|496.92|500.93|496.93|500.98|496.98|500.81|496.81|5
1612849980000|2021-02-09 05:53:00|500.94|496.94|501.27|497.27|501.27|497.27|500.94|496.94|12
1612849990000|2021-02-09 05:53:10|501.28|497.28|501.16|497.16|501.3|497.3|500.39|496.39|19
1612850000000|2021-02-09 05:53:20|501.17|497.17|500.91|496.91|501.19|497.19|500.88|496.88|10
1612850010000|2021-02-09 05:53:30|500.9|496.9|501.18|497.18|501.27|497.27|500.9|496.9|8
1612850020000|2021-02-09 05:53:40|501.22|497.22|501.01|497.01|501.23|497.23|500.94|496.94|7
1612850030000|2021-02-09 05:53:50|501|497|500.86|496.86|501|497|500.86|496.86|4
1612850040000|2021-02-09 05:54:00|500.99|496.99|500.38|496.38|500.99|496.99|499.74|495.74|24
1612850050000|2021-02-09 05:54:10|500.37|496.37|500.51|496.51|500.51|496.51|500.37|496.37|5
1612850060000|2021-02-09 05:54:20|500.63|496.63|501.09|497.09|501.17|497.17|500.63|496.63|20
1612850070000|2021-02-09 05:54:30|500.58|496.58|500.9|496.9|500.9|496.9|500.58|496.58|4
1612850080000|2021-02-09 05:54:40|500.79|496.79|500.78|496.78|500.79|496.79|500.68|496.68|8
1612850090000|2021-02-09 05:54:50|500.86|496.86|500.57|496.57|500.86|496.86|500.57|496.57|6
1612850100000|2021-02-09 05:55:00|500.58|496.58|500.61|496.61|500.65|496.65|500.58|496.58|9
1612850110000|2021-02-09 05:55:10|500.62|496.62|500.37|496.37|500.62|496.62|500.37|496.37|7
1612850120000|2021-02-09 05:55:20|500.35|496.35|500.44|496.44|500.48|496.48|500.35|496.35|9
1612850130000|2021-02-09 05:55:30|500.45|496.45|500.78|496.78|500.78|496.78|500.42|496.42|12
1612850140000|2021-02-09 05:55:40|500.79|496.79|500.77|496.77|500.99|496.99|500.77|496.77|11
1612850150000|2021-02-09 05:55:50|500.82|496.82|500.99|496.99|501.01|497.01|500.82|496.82|12
1612850160000|2021-02-09 05:56:00|500.89|496.89|500.57|496.57|500.89|496.89|500.12|496.12|16
1612850170000|2021-02-09 05:56:10|500.59|496.59|500.56|496.56|500.71|496.71|500.05|496.05|14
1612850180000|2021-02-09 05:56:20|500.6|496.6|500.9|496.9|500.9|496.9|500.6|496.6|13
1612850190000|2021-02-09 05:56:30|500.96|496.96|501.39|497.39|501.39|497.39|500.96|496.96|11
1612850200000|2021-02-09 05:56:40|501.44|497.44|501.32|497.32|501.68|497.68|500.54|496.54|23
1612850210000|2021-02-09 05:56:50|501.44|497.44|501.61|497.61|501.61|497.61|500.43|496.43|22
1612850220000|2021-02-09 05:57:00|501.78|497.78|501.92|497.92|501.92|497.92|501.78|497.78|3
1612850230000|2021-02-09 05:57:10|501.91|497.91|501.78|497.78|501.91|497.91|501.78|497.78|16
1612850240000|2021-02-09 05:57:20|501.75|497.75|501.76|497.76|501.79|497.79|501.69|497.69|12
1612850250000|2021-02-09 05:57:30|501.77|497.77|500.67|496.67|501.79|497.79|500.66|496.66|22
1612850260000|2021-02-09 05:57:40|500.12|496.12|500.07|496.07|500.41|496.41|500.07|496.07|14
1612850270000|2021-02-09 05:57:50|499.98|495.98|500.2|496.2|500.25|496.25|499.98|495.98|9
1612850280000|2021-02-09 05:58:00|500.24|496.24|500.8|496.8|500.88|496.88|500.24|496.24|19
1612850290000|2021-02-09 05:58:10|500.81|496.81|501.3|497.3|501.54|497.54|500.81|496.81|17
1612850300000|2021-02-09 05:58:20|501.32|497.32|501.22|497.22|501.42|497.42|500.59|496.59|17
1612850310000|2021-02-09 05:58:30|501.2|497.2|500.75|496.75|501.2|497.2|500.37|496.37|28
1612850320000|2021-02-09 05:58:40|500.76|496.76|500.68|496.68|500.76|496.76|500.24|496.24|16
1612850330000|2021-02-09 05:58:50|500.77|496.77|500.84|496.84|500.86|496.86|500.21|496.21|19
1612850340000|2021-02-09 05:59:00|500.91|496.91|501.07|497.07|501.16|497.16|500.4|496.4|12
1612850350000|2021-02-09 05:59:10|501.08|497.08|500.69|496.69|501.08|497.08|500.31|496.31|19
1612850360000|2021-02-09 05:59:20|500.68|496.68|500.29|496.29|500.69|496.69|500.29|496.29|15
1612850370000|2021-02-09 05:59:30|500.3|496.3|500.45|496.45|500.47|496.47|500.3|496.3|15
1612850380000|2021-02-09 05:59:40|500.47|496.47|500.51|496.51|500.51|496.51|500.46|496.46|6
1612850390000|2021-02-09 05:59:50|500.52|496.52|500.48|496.48|500.52|496.52|500.48|496.48|4
1612850400000|2021-02-09 06:00:00|500.47|496.47|500.01|496.01|500.47|496.47|500.01|496.01|27
1612850410000|2021-02-09 06:00:10|500.09|496.09|500.1|496.1|500.12|496.12|500.08|496.08|6
1612850420000|2021-02-09 06:00:20|500.09|496.09|499.76|495.76|500.09|496.09|499.76|495.76|12
1612850430000|2021-02-09 06:00:30|499.77|495.77|499.95|495.95|499.95|495.95|499.77|495.77|8
1612850440000|2021-02-09 06:00:40|500.16|496.16|500.26|496.26|500.37|496.37|499.52|495.52|11
1612850450000|2021-02-09 06:00:50|500.28|496.28|500.57|496.57|500.57|496.57|500.28|496.28|4
1612850460000|2021-02-09 06:01:00|500.49|496.49|500.29|496.29|500.49|496.49|500.29|496.29|4
1612850470000|2021-02-09 06:01:10|500.3|496.3|499.95|495.95|500.3|496.3|499.95|495.95|2
1612850480000|2021-02-09 06:01:20|500.02|496.02|499.9|495.9|500.05|496.05|499.37|495.37|9
1612850490000|2021-02-09 06:01:30|499.96|495.96|499.78|495.78|500.01|496.01|499.78|495.78|7
1612850500000|2021-02-09 06:01:40|499.72|495.72|499.49|495.49|499.72|495.72|499.48|495.48|12
1612850510000|2021-02-09 06:01:50|499.47|495.47|499.22|495.22|499.47|495.47|499.2|495.2|5
1612850520000|2021-02-09 06:02:00|499.21|495.21|498.9|494.9|499.21|495.21|498.9|494.9|13
1612850530000|2021-02-09 06:02:10|498.91|494.91|498.66|494.66|498.92|494.92|498.66|494.66|14
1612850540000|2021-02-09 06:02:20|498.64|494.64|498.41|494.41|498.64|494.64|498.2|494.2|25
1612850550000|2021-02-09 06:02:30|498.4|494.4|498.38|494.38|498.44|494.44|498.37|494.37|15
1612850560000|2021-02-09 06:02:40|498.37|494.37|498.34|494.34|498.37|494.37|498.23|494.23|18
1612850570000|2021-02-09 06:02:50|498.33|494.33|498.34|494.34|498.34|494.34|498.2|494.2|7
1612850580000|2021-02-09 06:03:00|498.24|494.24|497.94|493.94|498.24|494.24|497.86|493.86|15
1612850590000|2021-02-09 06:03:10|497.95|493.95|497.71|493.71|497.96|493.96|497.71|493.71|18
1612850600000|2021-02-09 06:03:20|497.67|493.67|497.84|493.84|497.84|493.84|497.65|493.65|14
1612850610000|2021-02-09 06:03:30|497.85|493.85|498.3|494.3|498.3|494.3|497.85|493.85|11
1612850620000|2021-02-09 06:03:40|498.18|494.18|497.86|493.86|498.19|494.19|497.75|493.75|13
1612850630000|2021-02-09 06:03:50|497.85|493.85|498.28|494.28|498.29|494.29|497.85|493.85|14
1612850640000|2021-02-09 06:04:00|498.29|494.29|497.44|493.44|498.36|494.36|497.44|493.44|6
1612850650000|2021-02-09 06:04:10|497.43|493.43|497.74|493.74|498.05|494.05|497.43|493.43|15
1612850660000|2021-02-09 06:04:20|497.66|493.66|497.8|493.8|497.8|493.8|497.64|493.64|11
1612850670000|2021-02-09 06:04:30|497.83|493.83|497.39|493.39|497.91|493.91|497.38|493.38|11
1612850680000|2021-02-09 06:04:40|497.4|493.4|497.55|493.55|497.58|493.58|497.4|493.4|8
1612850690000|2021-02-09 06:04:50|497.47|493.47|497.47|493.47|497.49|493.49|497.47|493.47|5
1612850700000|2021-02-09 06:05:00|497.48|493.48|497.66|493.66|497.67|493.67|497.48|493.48|7
1612850720000|2021-02-09 06:05:20|497.03|493.03|497.77|493.77|497.77|493.77|497.03|493.03|2
1612850730000|2021-02-09 06:05:30|497.81|493.81|497.93|493.93|497.94|493.94|497.81|493.81|4
1612850760000|2021-02-09 06:06:00|498.04|494.04|497.98|493.98|498.04|494.04|497.98|493.98|3
1612850770000|2021-02-09 06:06:10|497.97|493.97|497.97|493.97|497.97|493.97|497.97|493.97|1
1612850780000|2021-02-09 06:06:20|497.98|493.98|497.97|493.97|497.98|493.98|497.97|493.97|2
1612850790000|2021-02-09 06:06:30|497.98|493.98|497.46|493.46|497.98|493.98|497.18|493.18|19
1612850800000|2021-02-09 06:06:40|497.48|493.48|497.68|493.68|497.68|493.68|497.48|493.48|8
1612850810000|2021-02-09 06:06:50|497.66|493.66|497.55|493.55|497.66|493.66|497.55|493.55|11
1612850820000|2021-02-09 06:07:00|497.56|493.56|497.58|493.58|497.69|493.69|497.55|493.55|10
1612850830000|2021-02-09 06:07:10|497.63|493.63|497.63|493.63|497.63|493.63|497.63|493.63|1
1612850850000|2021-02-09 06:07:30|497.79|493.79|498.02|494.02|498.02|494.02|497.79|493.79|7
1612850860000|2021-02-09 06:07:40|497.2|493.2|498.02|494.02|498.02|494.02|497.2|493.2|11
1612850870000|2021-02-09 06:07:50|498.01|494.01|497.72|493.72|498.02|494.02|497.72|493.72|8
1612850880000|2021-02-09 06:08:00|497.61|493.61|497.32|493.32|497.61|493.61|497.31|493.31|7
1612850890000|2021-02-09 06:08:10|497.3|493.3|496.9|492.9|497.3|493.3|496.9|492.9|19
1612850900000|2021-02-09 06:08:20|496.89|492.89|496.86|492.86|496.89|492.89|496.86|492.86|4
1612850910000|2021-02-09 06:08:30|496.94|492.94|496.76|492.76|496.98|492.98|496.76|492.76|15
1612850920000|2021-02-09 06:08:40|496.67|492.67|496.51|492.51|496.69|492.69|496.51|492.51|7
1612850930000|2021-02-09 06:08:50|496.58|492.58|496.18|492.18|496.59|492.59|495.82|491.82|23
1612850940000|2021-02-09 06:09:00|496.19|492.19|496.24|492.24|496.24|492.24|496|492|12
1612850950000|2021-02-09 06:09:10|496.32|492.32|496.59|492.59|496.59|492.59|496.32|492.32|15
1612850960000|2021-02-09 06:09:20|495.85|491.85|496.32|492.32|496.32|492.32|495.85|491.85|7
1612850970000|2021-02-09 06:09:30|496.2|492.2|496.17|492.17|496.2|492.2|496.01|492.01|13
1612850980000|2021-02-09 06:09:40|496.19|492.19|496.1|492.1|496.2|492.2|496.1|492.1|6
1612850990000|2021-02-09 06:09:50|496.01|492.01|495.83|491.83|496.01|492.01|495.83|491.83|11
1612851000000|2021-02-09 06:10:00|495.85|491.85|496.16|492.16|496.17|492.17|495.85|491.85|8
1612851020000|2021-02-09 06:10:20|496.17|492.17|496.17|492.17|496.17|492.17|496.17|492.17|1
1612851030000|2021-02-09 06:10:30|496.34|492.34|496.41|492.41|496.51|492.51|496.34|492.34|5
1612851040000|2021-02-09 06:10:40|496.42|492.42|496.88|492.88|496.88|492.88|496.42|492.42|14
1612851050000|2021-02-09 06:10:50|496.92|492.92|496.74|492.74|496.95|492.95|496.2|492.2|7
1612851060000|2021-02-09 06:11:00|496.73|492.73|496.83|492.83|496.85|492.85|496.59|492.59|14
1612851070000|2021-02-09 06:11:10|496.87|492.87|496.59|492.59|496.87|492.87|496.54|492.54|7
1612851080000|2021-02-09 06:11:20|496.58|492.58|496.41|492.41|496.62|492.62|496.41|492.41|15
1612851090000|2021-02-09 06:11:30|496.4|492.4|496.23|492.23|496.4|492.4|496.19|492.19|10
1612851100000|2021-02-09 06:11:40|496.3|492.3|496.62|492.62|496.63|492.63|496.3|492.3|14
1612851110000|2021-02-09 06:11:50|496.61|492.61|496.62|492.62|496.62|492.62|496.61|492.61|2
1612851120000|2021-02-09 06:12:00|496.56|492.56|497.18|493.18|497.18|493.18|496.56|492.56|14
1612851130000|2021-02-09 06:12:10|497.21|493.21|497.22|493.22|497.26|493.26|497.21|493.21|6
1612851140000|2021-02-09 06:12:20|497.12|493.12|497.06|493.06|497.14|493.14|497.03|493.03|6
1612851150000|2021-02-09 06:12:30|497.07|493.07|496.87|492.87|497.07|493.07|496.78|492.78|10
1612851160000|2021-02-09 06:12:40|496.86|492.86|496.97|492.97|496.97|492.97|496.82|492.82|7
1612851170000|2021-02-09 06:12:50|496.89|492.89|496.97|492.97|496.97|492.97|496.89|492.89|4
1612851180000|2021-02-09 06:13:00|496.93|492.93|497.01|493.01|497.09|493.09|496.31|492.31|24
1612851190000|2021-02-09 06:13:10|497.02|493.02|497.03|493.03|497.03|493.03|497.02|493.02|2
1612851200000|2021-02-09 06:13:20|496.91|492.91|496.64|492.64|496.91|492.91|496.6|492.6|11
1612851210000|2021-02-09 06:13:30|496.65|492.65|496.53|492.53|496.84|492.84|496.53|492.53|8
1612851220000|2021-02-09 06:13:40|496.49|492.49|496.32|492.32|496.5|492.5|496.19|492.19|9
1612851230000|2021-02-09 06:13:50|496.33|492.33|496.3|492.3|496.35|492.35|496.28|492.28|6
1612851240000|2021-02-09 06:14:00|496.31|492.31|496.27|492.27|496.31|492.31|496.26|492.26|4
1612851250000|2021-02-09 06:14:10|496.29|492.29|496.27|492.27|496.45|492.45|496.27|492.27|11
1612851260000|2021-02-09 06:14:20|496.18|492.18|496.19|492.19|496.19|492.19|496.18|492.18|2
1612851270000|2021-02-09 06:14:30|496.15|492.15|496.15|492.15|496.15|492.15|496.15|492.15|1
1612851280000|2021-02-09 06:14:40|496.16|492.16|496.26|492.26|496.26|492.26|496.16|492.16|4
1612851290000|2021-02-09 06:14:50|496.45|492.45|496.91|492.91|496.91|492.91|496.45|492.45|6
1612851300000|2021-02-09 06:15:00|497.08|493.08|497.28|493.28|497.28|493.28|497.08|493.08|10
1612851310000|2021-02-09 06:15:10|497.29|493.29|497.36|493.36|497.36|493.36|497.28|493.28|10
1612851320000|2021-02-09 06:15:20|497.38|493.38|497.39|493.39|497.39|493.39|497.38|493.38|2
1612851330000|2021-02-09 06:15:30|497.38|493.38|496.85|492.85|497.38|493.38|496.64|492.64|6
1612851340000|2021-02-09 06:15:40|496.83|492.83|496.49|492.49|496.83|492.83|496.49|492.49|10
1612851350000|2021-02-09 06:15:50|496.5|492.5|496.5|492.5|496.5|492.5|496.5|492.5|1
1612851360000|2021-02-09 06:16:00|496.58|492.58|496.92|492.92|496.92|492.92|496.58|492.58|5
1612851380000|2021-02-09 06:16:20|497.1|493.1|496.99|492.99|497.1|493.1|496.99|492.99|7
1612851390000|2021-02-09 06:16:30|496.98|492.98|496.94|492.94|496.98|492.98|496.94|492.94|5
1612851400000|2021-02-09 06:16:40|496.72|492.72|497.23|493.23|497.23|493.23|496.72|492.72|4
1612851410000|2021-02-09 06:16:50|497.21|493.21|497.26|493.26|497.26|493.26|497.2|493.2|3
1612851430000|2021-02-09 06:17:10|497.19|493.19|497.18|493.18|497.19|493.19|497.18|493.18|2
1612851440000|2021-02-09 06:17:20|497.17|493.17|497.2|493.2|497.2|493.2|497.17|493.17|4
1612851450000|2021-02-09 06:17:30|497.21|493.21|497.26|493.26|497.27|493.27|497.21|493.21|3
1612851460000|2021-02-09 06:17:40|497.27|493.27|497.23|493.23|497.45|493.45|497.23|493.23|13
1612851470000|2021-02-09 06:17:50|497.24|493.24|497.19|493.19|497.26|493.26|497.19|493.19|8
1612851480000|2021-02-09 06:18:00|497.09|493.09|496.92|492.92|497.09|493.09|496.91|492.91|9
1612851490000|2021-02-09 06:18:10|496.95|492.95|497.1|493.1|497.1|493.1|496.95|492.95|5
1612851500000|2021-02-09 06:18:20|497.09|493.09|497.27|493.27|497.28|493.28|497.07|493.07|11
1612851530000|2021-02-09 06:18:50|497.28|493.28|497.3|493.3|497.3|493.3|497.28|493.28|2
1612851540000|2021-02-09 06:19:00|497.31|493.31|497.69|493.69|498|494|497.31|493.31|8
1612851550000|2021-02-09 06:19:10|497.88|493.88|497.9|493.9|497.98|493.98|497.62|493.62|14
1612851560000|2021-02-09 06:19:20|497.91|493.91|498.29|494.29|498.29|494.29|497.91|493.91|3
1612851570000|2021-02-09 06:19:30|498.11|494.11|498.06|494.06|498.15|494.15|498.05|494.05|8
1612851580000|2021-02-09 06:19:40|498.07|494.07|498.37|494.37|498.37|494.37|498.07|494.07|6
1612851590000|2021-02-09 06:19:50|498.2|494.2|498.13|494.13|498.2|494.2|498.06|494.06|8
1612851600000|2021-02-09 06:20:00|498.14|494.14|498.12|494.12|498.15|494.15|498.12|494.12|5
1612851610000|2021-02-09 06:20:10|498.18|494.18|498.22|494.22|498.24|494.24|498.18|494.18|3
1612851620000|2021-02-09 06:20:20|498.31|494.31|498.3|494.3|498.42|494.42|498.27|494.27|12
1612851630000|2021-02-09 06:20:30|498.31|494.31|498.31|494.31|498.31|494.31|498.31|494.31|1
1612851640000|2021-02-09 06:20:40|498.32|494.32|498.22|494.22|498.55|494.55|498.22|494.22|9
1612851650000|2021-02-09 06:20:50|498.2|494.2|498.22|494.22|498.22|494.22|498.2|494.2|2
1612851660000|2021-02-09 06:21:00|498.15|494.15|498.04|494.04|498.15|494.15|497.72|493.72|15
1612851670000|2021-02-09 06:21:10|498.03|494.03|498.03|494.03|498.05|494.05|497.99|493.99|9
1612851680000|2021-02-09 06:21:20|498.1|494.1|498.03|494.03|498.18|494.18|498.03|494.03|7
1612851690000|2021-02-09 06:21:30|497.98|493.98|497.96|493.96|497.98|493.98|497.89|493.89|11
1612851700000|2021-02-09 06:21:40|497.95|493.95|497.97|493.97|497.97|493.97|497.94|493.94|4
1612851710000|2021-02-09 06:21:50|498|494|498|494|498|494|498|494|1
1612851720000|2021-02-09 06:22:00|497.35|493.35|497.89|493.89|497.89|493.89|497.35|493.35|7
1612851750000|2021-02-09 06:22:30|497.88|493.88|497.98|493.98|497.98|493.98|497.8|493.8|7
1612851760000|2021-02-09 06:22:40|497.97|493.97|497.97|493.97|497.97|493.97|497.97|493.97|1
1612851770000|2021-02-09 06:22:50|497.96|493.96|497.91|493.91|497.96|493.96|497.36|493.36|16
1612851780000|2021-02-09 06:23:00|497.93|493.93|498.53|494.53|498.53|494.53|497.93|493.93|14
1612851790000|2021-02-09 06:23:10|498.52|494.52|498.23|494.23|498.6|494.6|498.23|494.23|14
1612851800000|2021-02-09 06:23:20|498.18|494.18|498.26|494.26|498.26|494.26|498.17|494.17|10
1612851810000|2021-02-09 06:23:30|498.25|494.25|498.36|494.36|498.38|494.38|498.19|494.19|11
1612851820000|2021-02-09 06:23:40|498.27|494.27|498.42|494.42|498.42|494.42|498.24|494.24|7
1612851830000|2021-02-09 06:23:50|498.44|494.44|498.46|494.46|498.46|494.46|498.44|494.44|3
1612851840000|2021-02-09 06:24:00|498.55|494.55|499|495|499|495|498.55|494.55|15
1612851850000|2021-02-09 06:24:10|499.02|495.02|498.86|494.86|499.13|495.13|498.11|494.11|14
1612851860000|2021-02-09 06:24:20|498.87|494.87|498.8|494.8|498.88|494.88|498.64|494.64|16
1612851870000|2021-02-09 06:24:30|498.83|494.83|498.79|494.79|498.83|494.83|498.77|494.77|10
1612851880000|2021-02-09 06:24:40|498.82|494.82|498.68|494.68|498.82|494.82|498.68|494.68|6
1612851890000|2021-02-09 06:24:50|498.69|494.69|498.82|494.82|498.87|494.87|498.69|494.69|10
1612851900000|2021-02-09 06:25:00|498.81|494.81|498.77|494.77|498.81|494.81|498.77|494.77|5
1612851910000|2021-02-09 06:25:10|498.81|494.81|498.83|494.83|498.91|494.91|498.16|494.16|12
1612851920000|2021-02-09 06:25:20|498.82|494.82|498.96|494.96|499.01|495.01|498.67|494.67|17
1612851930000|2021-02-09 06:25:30|498.94|494.94|498.92|494.92|498.94|494.94|498.92|494.92|2
1612851940000|2021-02-09 06:25:40|498.91|494.91|499.01|495.01|499.03|495.03|498.91|494.91|3
1612851950000|2021-02-09 06:25:50|499|495|499.13|495.13|499.13|495.13|499|495|4
1612851960000|2021-02-09 06:26:00|499.16|495.16|499.09|495.09|499.16|495.16|498.91|494.91|11
1612851970000|2021-02-09 06:26:10|499.03|495.03|498.74|494.74|499.03|495.03|498.68|494.68|16
1612851980000|2021-02-09 06:26:20|498.72|494.72|498.95|494.95|499|495|498.72|494.72|14
1612851990000|2021-02-09 06:26:30|498.94|494.94|499.13|495.13|499.21|495.21|498.9|494.9|19
1612852000000|2021-02-09 06:26:40|499.19|495.19|499.32|495.32|499.37|495.37|499.19|495.19|6
1612852010000|2021-02-09 06:26:50|499.41|495.41|499.42|495.42|499.42|495.42|499.41|495.41|2
1612852020000|2021-02-09 06:27:00|499.41|495.41|498.98|494.98|499.41|495.41|498.61|494.61|10
1612852030000|2021-02-09 06:27:10|498.97|494.97|498.63|494.63|498.97|494.97|498.63|494.63|11
1612852040000|2021-02-09 06:27:20|498.64|494.64|498.77|494.77|498.89|494.89|498.64|494.64|13
1612852050000|2021-02-09 06:27:30|498.92|494.92|498.89|494.89|499.07|495.07|498.89|494.89|15
1612852060000|2021-02-09 06:27:40|498.94|494.94|499.36|495.36|499.38|495.38|498.94|494.94|7
1612852070000|2021-02-09 06:27:50|499.26|495.26|499.15|495.15|499.26|495.26|499.15|495.15|4
1612852080000|2021-02-09 06:28:00|499.14|495.14|499.02|495.02|499.14|495.14|499.02|495.02|6
1612852090000|2021-02-09 06:28:10|499|495|498.89|494.89|499|495|498.62|494.62|9
1612852100000|2021-02-09 06:28:20|498.91|494.91|499.02|495.02|499.02|495.02|498.91|494.91|3
1612852110000|2021-02-09 06:28:30|499.01|495.01|499.28|495.28|499.32|495.32|498.97|494.97|10
1612852120000|2021-02-09 06:28:40|499.27|495.27|499.22|495.22|499.27|495.27|499.19|495.19|10
1612852130000|2021-02-09 06:28:50|499.2|495.2|499.12|495.12|499.2|495.2|499.04|495.04|11
1612852140000|2021-02-09 06:29:00|499.13|495.13|499.12|495.12|499.14|495.14|499.01|495.01|8
1612852150000|2021-02-09 06:29:10|499.13|495.13|499.21|495.21|499.21|495.21|499.13|495.13|6
1612852160000|2021-02-09 06:29:20|499.22|495.22|499.23|495.23|499.23|495.23|499.22|495.22|2
1612852170000|2021-02-09 06:29:30|499.2|495.2|499.22|495.22|499.23|495.23|499.19|495.19|6
1612852180000|2021-02-09 06:29:40|499.23|495.23|499.15|495.15|499.45|495.45|499.15|495.15|15
1612852190000|2021-02-09 06:29:50|499.14|495.14|499.17|495.17|499.17|495.17|499.11|495.11|5
1612852220000|2021-02-09 06:30:20|499.42|495.42|499.69|495.69|499.74|495.74|499.42|495.42|12
1612852230000|2021-02-09 06:30:30|499.79|495.79|499.81|495.81|499.81|495.81|499.79|495.79|3
1612852240000|2021-02-09 06:30:40|499.84|495.84|499.84|495.84|499.88|495.88|499.84|495.84|5
1612852250000|2021-02-09 06:30:50|499.82|495.82|499.96|495.96|499.97|495.97|499.79|495.79|10
1612852260000|2021-02-09 06:31:00|499.97|495.97|500.01|496.01|500.05|496.05|499.97|495.97|8
1612852270000|2021-02-09 06:31:10|500.06|496.06|500.44|496.44|500.44|496.44|500.06|496.06|4
1612852280000|2021-02-09 06:31:20|500.55|496.55|499.85|495.85|500.67|496.67|499.77|495.77|23
1612852290000|2021-02-09 06:31:30|499.84|495.84|499.78|495.78|499.84|495.84|499.77|495.77|3
1612852300000|2021-02-09 06:31:40|499.77|495.77|499.27|495.27|499.77|495.77|499.27|495.27|15
1612852310000|2021-02-09 06:31:50|499.28|495.28|498.97|494.97|499.28|495.28|498.96|494.96|11
1612852320000|2021-02-09 06:32:00|499.04|495.04|499.08|495.08|499.23|495.23|498.95|494.95|15
1612852330000|2021-02-09 06:32:10|499.16|495.16|499.24|495.24|499.25|495.25|499.16|495.16|10
1612852340000|2021-02-09 06:32:20|499.23|495.23|498.73|494.73|499.23|495.23|498.73|494.73|13
1612852350000|2021-02-09 06:32:30|498.71|494.71|498.46|494.46|498.71|494.71|498.27|494.27|24
1612852360000|2021-02-09 06:32:40|498.48|494.48|498.74|494.74|498.98|494.98|498.48|494.48|21
1612852370000|2021-02-09 06:32:50|498.76|494.76|498.73|494.73|498.77|494.77|498.54|494.54|15
1612852380000|2021-02-09 06:33:00|498.26|494.26|498.6|494.6|498.77|494.77|498.26|494.26|10
1612852390000|2021-02-09 06:33:10|498.56|494.56|498.21|494.21|498.57|494.57|498.21|494.21|14
1612852400000|2021-02-09 06:33:20|498.2|494.2|498.01|494.01|498.2|494.2|497.87|493.87|23
1612852410000|2021-02-09 06:33:30|498|494|498.09|494.09|498.09|494.09|497.96|493.96|14
1612852420000|2021-02-09 06:33:40|498.11|494.11|498.39|494.39|498.39|494.39|498.11|494.11|10
1612852430000|2021-02-09 06:33:50|498.35|494.35|498.35|494.35|498.36|494.36|498.22|494.22|11
1612852440000|2021-02-09 06:34:00|498.36|494.36|498.45|494.45|498.45|494.45|498.36|494.36|7
1612852450000|2021-02-09 06:34:10|498.46|494.46|498.6|494.6|498.7|494.7|498.46|494.46|11
1612852460000|2021-02-09 06:34:20|498.59|494.59|498.55|494.55|498.59|494.59|498.55|494.55|5
1612852470000|2021-02-09 06:34:30|498.56|494.56|498.32|494.32|498.56|494.56|498.32|494.32|7
1612852480000|2021-02-09 06:34:40|498.43|494.43|498.52|494.52|498.52|494.52|498.43|494.43|2
1612852490000|2021-02-09 06:34:50|498.54|494.54|498.57|494.57|498.57|494.57|498.54|494.54|3
1612852500000|2021-02-09 06:35:00|498.6|494.6|499.11|495.11|499.11|495.11|498.6|494.6|10
1612852510000|2021-02-09 06:35:10|499.24|495.24|499.28|495.28|499.34|495.34|498.63|494.63|9
1612852520000|2021-02-09 06:35:20|499.25|495.25|499.22|495.22|499.25|495.25|499.22|495.22|4
1612852530000|2021-02-09 06:35:30|499.27|495.27|499.42|495.42|499.43|495.43|499.21|495.21|14
1612852540000|2021-02-09 06:35:40|499.43|495.43|499.82|495.82|499.82|495.82|499.43|495.43|8
1612852550000|2021-02-09 06:35:50|499.81|495.81|499.86|495.86|499.86|495.86|499.66|495.66|7
1612852560000|2021-02-09 06:36:00|499.88|495.88|499.73|495.73|499.9|495.9|499.56|495.56|8
1612852570000|2021-02-09 06:36:10|499.64|495.64|498.98|494.98|499.64|495.64|498.48|494.48|20
1612852580000|2021-02-09 06:36:20|499|495|499.26|495.26|499.27|495.27|499|495|12
1612852590000|2021-02-09 06:36:30|499.28|495.28|499.66|495.66|499.72|495.72|499.27|495.27|14
1612852600000|2021-02-09 06:36:40|499.69|495.69|499.87|495.87|499.87|495.87|499.69|495.69|6
1612852610000|2021-02-09 06:36:50|499.89|495.89|500.27|496.27|500.28|496.28|499.89|495.89|20
1612852620000|2021-02-09 06:37:00|500.28|496.28|500.47|496.47|500.47|496.47|500.28|496.28|10
1612852630000|2021-02-09 06:37:10|500.46|496.46|500.76|496.76|500.76|496.76|500.27|496.27|15
1612852640000|2021-02-09 06:37:20|500.74|496.74|500.79|496.79|500.79|496.79|500.74|496.74|3
1612852650000|2021-02-09 06:37:30|500.71|496.71|500.77|496.77|500.82|496.82|500.71|496.71|7
1612852660000|2021-02-09 06:37:40|500.78|496.78|500.84|496.84|500.86|496.86|500.57|496.57|7
1612852670000|2021-02-09 06:37:50|500.58|496.58|500.99|496.99|500.99|496.99|500.58|496.58|7
1612852680000|2021-02-09 06:38:00|501.07|497.07|500.97|496.97|501.21|497.21|500.96|496.96|7
1612852690000|2021-02-09 06:38:10|500.95|496.95|500.47|496.47|500.96|496.96|500.47|496.47|11
1612852700000|2021-02-09 06:38:20|500.45|496.45|500.44|496.44|500.45|496.45|500.41|496.41|6
1612852710000|2021-02-09 06:38:30|500.43|496.43|500.31|496.31|500.43|496.43|500.28|496.28|8
1612852720000|2021-02-09 06:38:40|500.3|496.3|500.12|496.12|500.3|496.3|499.58|495.58|16
1612852730000|2021-02-09 06:38:50|500.17|496.17|500.24|496.24|500.24|496.24|499.66|495.66|7
1612852740000|2021-02-09 06:39:00|500.17|496.17|500.27|496.27|500.27|496.27|499.79|495.79|10
1612852770000|2021-02-09 06:39:30|500.31|496.31|500.32|496.32|500.32|496.32|500.3|496.3|4
1612852780000|2021-02-09 06:39:40|500.26|496.26|499.83|495.83|500.26|496.26|499.51|495.51|10
1612852790000|2021-02-09 06:39:50|499.84|495.84|500.21|496.21|500.21|496.21|499.84|495.84|9
1612852800000|2021-02-09 06:40:00|500.18|496.18|500.43|496.43|500.43|496.43|500.18|496.18|9
1612852810000|2021-02-09 06:40:10|500.42|496.42|500.26|496.26|500.42|496.42|500.26|496.26|9
1612852820000|2021-02-09 06:40:20|500.2|496.2|500.23|496.23|500.23|496.23|500.2|496.2|4
1612852830000|2021-02-09 06:40:30|500.22|496.22|500.22|496.22|500.22|496.22|500.22|496.22|1
1612852840000|2021-02-09 06:40:40|499.65|495.65|500.2|496.2|500.2|496.2|499.65|495.65|6
1612852850000|2021-02-09 06:40:50|499.63|495.63|499.94|495.94|499.94|495.94|499.54|495.54|9
1612852860000|2021-02-09 06:41:00|499.93|495.93|500.85|496.85|500.86|496.86|499.9|495.9|11
1612852870000|2021-02-09 06:41:10|500.88|496.88|500.51|496.51|500.94|496.94|500.02|496.02|11
1612852880000|2021-02-09 06:41:20|500.57|496.57|500.86|496.86|501.14|497.14|500.57|496.57|20
1612852890000|2021-02-09 06:41:30|500.84|496.84|500.86|496.86|500.86|496.86|500.82|496.82|6
1612852900000|2021-02-09 06:41:40|500.88|496.88|501.07|497.07|501.38|497.38|500.88|496.88|12
1612852910000|2021-02-09 06:41:50|501.08|497.08|501.15|497.15|501.15|497.15|501.08|497.08|7
1612852920000|2021-02-09 06:42:00|501.16|497.16|501.66|497.66|501.66|497.66|501.16|497.16|7
1612852930000|2021-02-09 06:42:10|501.57|497.57|501.67|497.67|501.75|497.75|501.57|497.57|14
1612852940000|2021-02-09 06:42:20|501.68|497.68|501.69|497.69|501.75|497.75|501.53|497.53|11
1612852950000|2021-02-09 06:42:30|501.7|497.7|501.7|497.7|501.7|497.7|501.7|497.7|1
1612852960000|2021-02-09 06:42:40|501.71|497.71|501.67|497.67|501.76|497.76|501.67|497.67|10
1612852970000|2021-02-09 06:42:50|501.69|497.69|501.68|497.68|501.73|497.73|501.68|497.68|6
1612852980000|2021-02-09 06:43:00|501.69|497.69|501.84|497.84|501.84|497.84|501.69|497.69|7
1612852990000|2021-02-09 06:43:10|501.89|497.89|501.93|497.93|501.93|497.93|501.89|497.89|5
1612853000000|2021-02-09 06:43:20|502.08|498.08|502.02|498.02|502.08|498.08|501.61|497.61|6
1612853010000|2021-02-09 06:43:30|501.94|497.94|501.65|497.65|501.94|497.94|501.65|497.65|15
1612853020000|2021-02-09 06:43:40|501.67|497.67|501.56|497.56|501.71|497.71|501.48|497.48|13
1612853030000|2021-02-09 06:43:50|501.55|497.55|501.87|497.87|501.88|497.88|501.53|497.53|12
1612853040000|2021-02-09 06:44:00|501.88|497.88|501.82|497.82|501.88|497.88|501.73|497.73|9
1612853050000|2021-02-09 06:44:10|501.83|497.83|502.24|498.24|502.24|498.24|501.83|497.83|9
1612853060000|2021-02-09 06:44:20|502.26|498.26|502.4|498.4|502.4|498.4|502.25|498.25|12
1612853070000|2021-02-09 06:44:30|502.42|498.42|502.49|498.49|502.5|498.5|502.42|498.42|5
1612853080000|2021-02-09 06:44:40|502.35|498.35|502.38|498.38|502.38|498.38|501.38|497.38|9
1612853090000|2021-02-09 06:44:50|502.39|498.39|502.21|498.21|502.4|498.4|501.23|497.23|21
1612853100000|2021-02-09 06:45:00|502.11|498.11|501.43|497.43|502.11|498.11|501.41|497.41|22
1612853110000|2021-02-09 06:45:10|500.88|496.88|501.32|497.32|501.46|497.46|500.72|496.72|20
1612853120000|2021-02-09 06:45:20|501.37|497.37|500.82|496.82|501.39|497.39|500.79|496.79|17
1612853130000|2021-02-09 06:45:30|500.88|496.88|501.1|497.1|501.23|497.23|500.88|496.88|14
1612853140000|2021-02-09 06:45:40|501.02|497.02|500.19|496.19|501.02|497.02|500.18|496.18|20
1612853150000|2021-02-09 06:45:50|500.2|496.2|499.93|495.93|500.2|496.2|499.52|495.52|21
1612853160000|2021-02-09 06:46:00|499.91|495.91|500.28|496.28|500.29|496.29|499.91|495.91|25
1612853170000|2021-02-09 06:46:10|500.09|496.09|500.07|496.07|500.29|496.29|500.01|496.01|21
1612853180000|2021-02-09 06:46:20|500.02|496.02|500.13|496.13|500.32|496.32|500.01|496.01|18
1612853190000|2021-02-09 06:46:30|500.14|496.14|500.41|496.41|500.41|496.41|499.91|495.91|24
1612853200000|2021-02-09 06:46:40|500.53|496.53|500.4|496.4|500.79|496.79|500.4|496.4|9
1612853210000|2021-02-09 06:46:50|500.47|496.47|500.88|496.88|500.88|496.88|500.4|496.4|6
1612853220000|2021-02-09 06:47:00|500.67|496.67|500.92|496.92|500.92|496.92|500.67|496.67|6
1612853230000|2021-02-09 06:47:10|500.97|496.97|500.92|496.92|500.97|496.97|500.89|496.89|4
1612853250000|2021-02-09 06:47:30|500.97|496.97|501|497|501.54|497.54|500.92|496.92|7
1612853260000|2021-02-09 06:47:40|501.51|497.51|501.94|497.94|501.94|497.94|501|497|5
1612853270000|2021-02-09 06:47:50|501.98|497.98|502.51|498.51|502.62|498.62|501.98|497.98|12
1612853280000|2021-02-09 06:48:00|502.52|498.52|502.08|498.08|502.82|498.82|502.08|498.08|9
1612853290000|2021-02-09 06:48:10|502.56|498.56|502.27|498.27|502.64|498.64|502.08|498.08|25
1612853300000|2021-02-09 06:48:20|502.29|498.29|502.67|498.67|502.7|498.7|502.29|498.29|27
1612853310000|2021-02-09 06:48:30|502.3|498.3|502.67|498.67|502.78|498.78|502.3|498.3|26
1612853320000|2021-02-09 06:48:40|502.62|498.62|502.9|498.9|502.94|498.94|502.62|498.62|22
1612853330000|2021-02-09 06:48:50|502.91|498.91|503.6|499.6|503.6|499.6|502.91|498.91|16
1612853340000|2021-02-09 06:49:00|503.59|499.59|503.04|499.04|503.59|499.59|503.04|499.04|14
1612853350000|2021-02-09 06:49:10|503.03|499.03|503.16|499.16|503.17|499.17|502.89|498.89|20
1612853360000|2021-02-09 06:49:20|503.18|499.18|502.65|498.65|503.18|499.18|502.63|498.63|26
1612853370000|2021-02-09 06:49:30|502.6|498.6|503.04|499.04|503.04|499.04|502.54|498.54|21
1612853380000|2021-02-09 06:49:40|503.06|499.06|503.07|499.07|503.24|499.24|503.05|499.05|20
1612853390000|2021-02-09 06:49:50|503.08|499.08|503.12|499.12|503.3|499.3|503.08|499.08|17
1612853400000|2021-02-09 06:50:00|503.18|499.18|502.92|498.92|503.22|499.22|502.64|498.64|23
1612853410000|2021-02-09 06:50:10|502.87|498.87|502.89|498.89|502.99|498.99|502.65|498.65|16
1612853420000|2021-02-09 06:50:20|502.87|498.87|502.96|498.96|502.96|498.96|502.84|498.84|7
1612853430000|2021-02-09 06:50:30|502.92|498.92|502.43|498.43|502.92|498.92|502.43|498.43|22
1612853440000|2021-02-09 06:50:40|502.44|498.44|502.37|498.37|502.44|498.44|502.36|498.36|14
1612853450000|2021-02-09 06:50:50|502.38|498.38|502.68|498.68|502.7|498.7|502.38|498.38|21
1612853460000|2021-02-09 06:51:00|502.69|498.69|503.07|499.07|503.13|499.13|502.35|498.35|19
1612853470000|2021-02-09 06:51:10|503.05|499.05|502.66|498.66|503.05|499.05|502.63|498.63|12
1612853480000|2021-02-09 06:51:20|502.62|498.62|502.57|498.57|502.71|498.71|502.54|498.54|16
1612853490000|2021-02-09 06:51:30|502.58|498.58|502.22|498.22|502.58|498.58|502.22|498.22|15
1612853500000|2021-02-09 06:51:40|502.24|498.24|502.14|498.14|502.29|498.29|502.14|498.14|13
1612853510000|2021-02-09 06:51:50|502.13|498.13|502.23|498.23|502.23|498.23|502.13|498.13|7
1612853520000|2021-02-09 06:52:00|502.21|498.21|502.19|498.19|502.24|498.24|502.19|498.19|6
1612853530000|2021-02-09 06:52:10|502.2|498.2|502.33|498.33|502.33|498.33|502.2|498.2|9
1612853540000|2021-02-09 06:52:20|502.47|498.47|502.28|498.28|502.47|498.47|502.28|498.28|11
1612853550000|2021-02-09 06:52:30|502.29|498.29|502.28|498.28|502.3|498.3|502.23|498.23|16
1612853560000|2021-02-09 06:52:40|502.27|498.27|502.22|498.22|502.27|498.27|502.21|498.21|9
1612853570000|2021-02-09 06:52:50|502.2|498.2|501.9|497.9|502.2|498.2|501.9|497.9|19
1612853580000|2021-02-09 06:53:00|501.85|497.85|501.83|497.83|501.85|497.85|501.73|497.73|13
1612853590000|2021-02-09 06:53:10|501.82|497.82|501.98|497.98|502.14|498.14|501.82|497.82|21
1612853600000|2021-02-09 06:53:20|501.99|497.99|502.31|498.31|502.34|498.34|501.97|497.97|14
1612853610000|2021-02-09 06:53:30|502.32|498.32|502.18|498.18|502.39|498.39|502.18|498.18|11
1612853620000|2021-02-09 06:53:40|502.07|498.07|502.4|498.4|502.4|498.4|501.9|497.9|21
1612853630000|2021-02-09 06:53:50|502.38|498.38|502.24|498.24|502.38|498.38|502.24|498.24|9
1612853640000|2021-02-09 06:54:00|502.3|498.3|502.42|498.42|502.62|498.62|502.21|498.21|23
1612853650000|2021-02-09 06:54:10|502.54|498.54|502.71|498.71|502.9|498.9|502.35|498.35|19
1612853660000|2021-02-09 06:54:20|502.79|498.79|502.81|498.81|502.83|498.83|502.71|498.71|13
1612853670000|2021-02-09 06:54:30|502.8|498.8|502.65|498.65|502.8|498.8|502.57|498.57|16
1612853680000|2021-02-09 06:54:40|502.64|498.64|502.66|498.66|502.68|498.68|502.62|498.62|12
1612853690000|2021-02-09 06:54:50|502.71|498.71|503.07|499.07|503.29|499.29|502.71|498.71|13
1612853700000|2021-02-09 06:55:00|503.08|499.08|503.49|499.49|503.49|499.49|503.07|499.07|20
1612853710000|2021-02-09 06:55:10|503.3|499.3|503.14|499.14|503.49|499.49|503.14|499.14|15
1612853720000|2021-02-09 06:55:20|503.12|499.12|503.08|499.08|503.12|499.12|503.08|499.08|4
1612853730000|2021-02-09 06:55:30|503.19|499.19|503.08|499.08|503.19|499.19|503.08|499.08|2
1612853740000|2021-02-09 06:55:40|503.09|499.09|502.97|498.97|503.14|499.14|502.97|498.97|7
1612853750000|2021-02-09 06:55:50|502.93|498.93|503.31|499.31|503.31|499.31|502.93|498.93|5
1612853760000|2021-02-09 06:56:00|503.4|499.4|503.42|499.42|503.48|499.48|503.4|499.4|13
1612853770000|2021-02-09 06:56:10|503.28|499.28|503.54|499.54|503.54|499.54|503.28|499.28|12
1612853780000|2021-02-09 06:56:20|503.49|499.49|503.5|499.5|503.58|499.58|503.29|499.29|17
1612853790000|2021-02-09 06:56:30|503.56|499.56|503.63|499.63|503.63|499.63|503.4|499.4|16
1612853800000|2021-02-09 06:56:40|503.6|499.6|503.52|499.52|503.65|499.65|503.42|499.42|15
1612853810000|2021-02-09 06:56:50|503.53|499.53|503.37|499.37|503.59|499.59|503.37|499.37|8
1612853820000|2021-02-09 06:57:00|503.58|499.58|503.58|499.58|503.58|499.58|503.58|499.58|1
1612853830000|2021-02-09 06:57:10|503.53|499.53|503.8|499.8|503.8|499.8|503.52|499.52|13
1612853840000|2021-02-09 06:57:20|503.81|499.81|503.71|499.71|503.81|499.81|503.59|499.59|13
1612853850000|2021-02-09 06:57:30|503.76|499.76|504.12|500.12|504.15|500.15|503.76|499.76|6
1612853860000|2021-02-09 06:57:40|504.09|500.09|503.94|499.94|504.15|500.15|503.71|499.71|16
1612853870000|2021-02-09 06:57:50|504.21|500.21|504.26|500.26|504.33|500.33|503.76|499.76|20
1612853880000|2021-02-09 06:58:00|504.2|500.2|504.31|500.31|504.31|500.31|504.2|500.2|6
1612853890000|2021-02-09 06:58:10|504.38|500.38|504.54|500.54|504.54|500.54|504.33|500.33|6
1612853900000|2021-02-09 06:58:20|504.56|500.56|504.55|500.55|504.59|500.59|504.29|500.29|7
1612853910000|2021-02-09 06:58:30|504.51|500.51|504.5|500.5|504.51|500.51|504.46|500.46|12
1612853920000|2021-02-09 06:58:40|504.51|500.51|504.28|500.28|504.51|500.51|504.28|500.28|8
1612853930000|2021-02-09 06:58:50|504.3|500.3|504.51|500.51|504.61|500.61|504.22|500.22|20
1612853940000|2021-02-09 06:59:00|504.52|500.52|504.5|500.5|504.78|500.78|504.5|500.5|13
1612853950000|2021-02-09 06:59:10|504.61|500.61|504.5|500.5|504.88|500.88|504.5|500.5|15
1612853960000|2021-02-09 06:59:20|504.95|500.95|504.95|500.95|505.19|501.19|504.95|500.95|4
1612853970000|2021-02-09 06:59:30|505.15|501.15|505.49|501.49|505.49|501.49|505.15|501.15|11
1612853980000|2021-02-09 06:59:40|505.46|501.46|505.5|501.5|505.62|501.62|505.08|501.08|18
1612853990000|2021-02-09 06:59:50|505.57|501.57|505.5|501.5|505.57|501.57|505.27|501.27|11
1612854000000|2021-02-09 07:00:00|505.62|501.62|505.58|501.58|505.92|501.92|504.93|500.93|17
1612854010000|2021-02-09 07:00:10|505.57|501.57|505.73|501.73|505.73|501.73|505.17|501.17|28
1612854020000|2021-02-09 07:00:20|505.75|501.75|505.29|501.29|505.79|501.79|505.26|501.26|10
1612854030000|2021-02-09 07:00:30|505.28|501.28|505.05|501.05|505.48|501.48|505.05|501.05|22
1612854040000|2021-02-09 07:00:40|505.04|501.04|504.59|500.59|505.04|501.04|504.59|500.59|14
1612854050000|2021-02-09 07:00:50|504.6|500.6|504.29|500.29|504.64|500.64|504.26|500.26|22
1612854060000|2021-02-09 07:01:00|504.32|500.32|503.61|499.61|504.32|500.32|503.36|499.36|25
1612854070000|2021-02-09 07:01:10|503.6|499.6|503.58|499.58|503.6|499.6|503.47|499.47|16
1612854080000|2021-02-09 07:01:20|503.57|499.57|503.38|499.38|503.57|499.57|503.25|499.25|18
1612854090000|2021-02-09 07:01:30|503.39|499.39|503.26|499.26|503.39|499.39|503.26|499.26|18
1612854100000|2021-02-09 07:01:40|503.25|499.25|502.65|498.65|503.25|499.25|502.6|498.6|28
1612854110000|2021-02-09 07:01:50|502.66|498.66|502.71|498.71|502.73|498.73|502.64|498.64|19
1612854120000|2021-02-09 07:02:00|502.72|498.72|502.16|498.16|502.72|498.72|502.16|498.16|23
1612854130000|2021-02-09 07:02:10|502.17|498.17|501.99|497.99|502.3|498.3|501.96|497.96|32
1612854140000|2021-02-09 07:02:20|501.98|497.98|501.93|497.93|501.98|497.98|501.93|497.93|10
1612854150000|2021-02-09 07:02:30|501.94|497.94|502.54|498.54|502.54|498.54|501.07|497.07|30
1612854160000|2021-02-09 07:02:40|502.51|498.51|503.12|499.12|503.25|499.25|502.47|498.47|18
1612854170000|2021-02-09 07:02:50|503.09|499.09|502.54|498.54|503.09|499.09|502.13|498.13|8
1612854180000|2021-02-09 07:03:00|502.55|498.55|502.94|498.94|502.97|498.97|502.55|498.55|17
1612854190000|2021-02-09 07:03:10|503.11|499.11|502.86|498.86|503.11|499.11|502.25|498.25|22
1612854200000|2021-02-09 07:03:20|502.91|498.91|502.69|498.69|502.91|498.91|502.56|498.56|22
1612854210000|2021-02-09 07:03:30|502.76|498.76|502.42|498.42|502.76|498.76|502.42|498.42|20
1612854220000|2021-02-09 07:03:40|502.41|498.41|502.4|498.4|502.47|498.47|502.35|498.35|23
1612854230000|2021-02-09 07:03:50|502.44|498.44|502.55|498.55|502.61|498.61|502.44|498.44|9
1612854240000|2021-02-09 07:04:00|502.54|498.54|502.35|498.35|502.54|498.54|502.34|498.34|16
1612854250000|2021-02-09 07:04:10|502.36|498.36|502.1|498.1|502.38|498.38|502.1|498.1|17
1612854260000|2021-02-09 07:04:20|502.09|498.09|501.99|497.99|502.11|498.11|501.97|497.97|18
1612854270000|2021-02-09 07:04:30|502|498|501.51|497.51|502.06|498.06|501.51|497.51|17
1612854280000|2021-02-09 07:04:40|501.46|497.46|501.64|497.64|501.74|497.74|501.45|497.45|21
1612854290000|2021-02-09 07:04:50|501.66|497.66|501.53|497.53|501.86|497.86|501.53|497.53|21
1612854300000|2021-02-09 07:05:00|501.49|497.49|501.59|497.59|501.63|497.63|501.47|497.47|18
1612854310000|2021-02-09 07:05:10|501.58|497.58|501.52|497.52|501.58|497.58|501.4|497.4|23
1612854320000|2021-02-09 07:05:20|501.54|497.54|501.72|497.72|501.72|497.72|501.54|497.54|10
1612854330000|2021-02-09 07:05:30|501.58|497.58|501.46|497.46|501.72|497.72|501.44|497.44|19
1612854340000|2021-02-09 07:05:40|501.44|497.44|501.42|497.42|501.52|497.52|501.42|497.42|9
1612854350000|2021-02-09 07:05:50|501.43|497.43|501.25|497.25|501.44|497.44|501.25|497.25|16
1612854360000|2021-02-09 07:06:00|501.26|497.26|501.39|497.39|501.56|497.56|501.26|497.26|18
1612854370000|2021-02-09 07:06:10|501.4|497.4|501.33|497.33|501.4|497.4|501.31|497.31|8
1612854380000|2021-02-09 07:06:20|501.32|497.32|501.2|497.2|501.32|497.32|501.2|497.2|16
1612854390000|2021-02-09 07:06:30|501.17|497.17|501.24|497.24|501.28|497.28|501.17|497.17|15
1612854400000|2021-02-09 07:06:40|501.22|497.22|501.03|497.03|501.3|497.3|501.01|497.01|22
1612854410000|2021-02-09 07:06:50|501.04|497.04|500.76|496.76|501.05|497.05|500.72|496.72|29
1612854420000|2021-02-09 07:07:00|500.75|496.75|500.7|496.7|500.77|496.77|500.62|496.62|11
1612854430000|2021-02-09 07:07:10|500.69|496.69|500.4|496.4|500.69|496.69|500.4|496.4|23
1612854440000|2021-02-09 07:07:20|500.36|496.36|500.21|496.21|500.46|496.46|500.21|496.21|28
1612854450000|2021-02-09 07:07:30|500.19|496.19|500.01|496.01|500.19|496.19|499.96|495.96|20
1612854460000|2021-02-09 07:07:40|499.97|495.97|499.66|495.66|499.97|495.97|499.64|495.64|19
1612854470000|2021-02-09 07:07:50|499.65|495.65|499.53|495.53|499.69|495.69|499.23|495.23|26
1612854480000|2021-02-09 07:08:00|499.52|495.52|498.97|494.97|499.52|495.52|498.97|494.97|27
1612854490000|2021-02-09 07:08:10|499.01|495.01|499|495|499.2|495.2|498.99|494.99|24
1612854500000|2021-02-09 07:08:20|498.97|494.97|497.68|493.68|499|495|497.67|493.67|28
1612854510000|2021-02-09 07:08:30|497.72|493.72|497.39|493.39|497.82|493.82|497.39|493.39|29
1612854520000|2021-02-09 07:08:40|497.38|493.38|496.43|492.43|497.91|493.91|496.43|492.43|23
1612854530000|2021-02-09 07:08:50|496.42|492.42|496.26|492.26|496.69|492.69|496.13|492.13|25
1612854540000|2021-02-09 07:09:00|496.35|492.35|496.37|492.37|496.54|492.54|496.12|492.12|26
1612854550000|2021-02-09 07:09:10|496.43|492.43|496.37|492.37|496.94|492.94|496.37|492.37|18
1612854560000|2021-02-09 07:09:20|496.61|492.61|496.95|492.95|497.69|493.69|496.37|492.37|12
1612854570000|2021-02-09 07:09:30|497.46|493.46|497.32|493.32|497.75|493.75|496.89|492.89|8
1612854580000|2021-02-09 07:09:40|497.69|493.69|497.73|493.73|497.79|493.79|497.69|493.69|8
1612854590000|2021-02-09 07:09:50|497.68|493.68|496.72|492.72|497.68|493.68|496.72|492.72|15
1612854600000|2021-02-09 07:10:00|496.84|492.84|496.7|492.7|496.85|492.85|496.53|492.53|27
1612854610000|2021-02-09 07:10:10|496.68|492.68|496.7|492.7|496.84|492.84|496.51|492.51|22
1612854620000|2021-02-09 07:10:20|496.69|492.69|496.73|492.73|496.74|492.74|496.66|492.66|10
1612854630000|2021-02-09 07:10:30|496.77|492.77|497.3|493.3|497.71|493.71|496.77|492.77|21
1612854640000|2021-02-09 07:10:40|497.15|493.15|498.07|494.07|498.3|494.3|497.15|493.15|24
1612854650000|2021-02-09 07:10:50|498.12|494.12|498.33|494.33|498.41|494.41|498.12|494.12|12
1612854660000|2021-02-09 07:11:00|498.27|494.27|498|494|498.28|494.28|497.57|493.57|13
1612854670000|2021-02-09 07:11:10|497.98|493.98|497.51|493.51|497.98|493.98|497.48|493.48|25
1612854680000|2021-02-09 07:11:20|497.52|493.52|497.44|493.44|497.64|493.64|497.41|493.41|25
1612854690000|2021-02-09 07:11:30|497.48|493.48|497.81|493.81|497.82|493.82|497.48|493.48|15
1612854700000|2021-02-09 07:11:40|497.82|493.82|498.48|494.48|498.48|494.48|497.71|493.71|16
1612854710000|2021-02-09 07:11:50|498.47|494.47|498.22|494.22|498.51|494.51|498|494|24
1612854720000|2021-02-09 07:12:00|498.24|494.24|498.42|494.42|498.42|494.42|498.07|494.07|27
1612854730000|2021-02-09 07:12:10|498.43|494.43|498.42|494.42|498.43|494.43|498.41|494.41|7
1612854740000|2021-02-09 07:12:20|498.41|494.41|498.51|494.51|498.51|494.51|497.91|493.91|25
1612854750000|2021-02-09 07:12:30|498.48|494.48|498.57|494.57|498.73|494.73|498.47|494.47|10
1612854760000|2021-02-09 07:12:40|498.54|494.54|498.7|494.7|498.7|494.7|498.47|494.47|10
1612854770000|2021-02-09 07:12:50|498.59|494.59|498.47|494.47|498.59|494.59|498.47|494.47|5
1612854780000|2021-02-09 07:13:00|498.36|494.36|499.33|495.33|499.33|495.33|498.36|494.36|19
1612854790000|2021-02-09 07:13:10|499.34|495.34|499.32|495.32|499.34|495.34|498.67|494.67|22
1612854800000|2021-02-09 07:13:20|499.33|495.33|498.74|494.74|499.33|495.33|498.68|494.68|24
1612854810000|2021-02-09 07:13:30|498.73|494.73|498.68|494.68|498.97|494.97|498.64|494.64|21
1612854820000|2021-02-09 07:13:40|498.67|494.67|498.86|494.86|498.86|494.86|497.97|493.97|19
1612854830000|2021-02-09 07:13:50|498.83|494.83|498.94|494.94|498.94|494.94|498.76|494.76|7
1612854840000|2021-02-09 07:14:00|498.93|494.93|498.94|494.94|499.14|495.14|498.93|494.93|10
1612854850000|2021-02-09 07:14:10|498.97|494.97|498.96|494.96|499.12|495.12|498.83|494.83|20
1612854860000|2021-02-09 07:14:20|498.97|494.97|499.06|495.06|499.13|495.13|498.83|494.83|16
1612854870000|2021-02-09 07:14:30|499.07|495.07|499.49|495.49|499.49|495.49|498.94|494.94|10
1612854880000|2021-02-09 07:14:40|499.59|495.59|499.49|495.49|499.59|495.59|499.43|495.43|14
1612854890000|2021-02-09 07:14:50|499.52|495.52|499.72|495.72|499.72|495.72|498.98|494.98|16
1612854900000|2021-02-09 07:15:00|499.69|495.69|500.36|496.36|500.4|496.4|499.69|495.69|9
1612854910000|2021-02-09 07:15:10|500.47|496.47|500.65|496.65|500.98|496.98|500.47|496.47|16
1612854920000|2021-02-09 07:15:20|500.9|496.9|500.69|496.69|500.9|496.9|500.65|496.65|10
1612854930000|2021-02-09 07:15:30|500.7|496.7|500.99|496.99|501.02|497.02|500.6|496.6|16
1612854940000|2021-02-09 07:15:40|501.01|497.01|500.41|496.41|501.01|497.01|500.37|496.37|22
1612854950000|2021-02-09 07:15:50|500.42|496.42|500.66|496.66|500.71|496.71|500.38|496.38|20
1612854960000|2021-02-09 07:16:00|500.67|496.67|500.9|496.9|500.93|496.93|500.58|496.58|16
1612854970000|2021-02-09 07:16:10|500.84|496.84|500.68|496.68|500.85|496.85|500.63|496.63|14
1612854980000|2021-02-09 07:16:20|500.7|496.7|500.54|496.54|500.77|496.77|500.54|496.54|11
1612854990000|2021-02-09 07:16:30|500.53|496.53|500.07|496.07|500.55|496.55|500.07|496.07|21
1612855000000|2021-02-09 07:16:40|500.08|496.08|500.05|496.05|500.21|496.21|499.82|495.82|18
1612855010000|2021-02-09 07:16:50|500.06|496.06|500.16|496.16|500.21|496.21|499.94|495.94|19
1612855020000|2021-02-09 07:17:00|500.14|496.14|500.15|496.15|500.16|496.16|499.92|495.92|22
1612855030000|2021-02-09 07:17:10|500.17|496.17|500.03|496.03|500.3|496.3|499.93|495.93|21
1612855040000|2021-02-09 07:17:20|500.05|496.05|499.51|495.51|500.05|496.05|499.28|495.28|25
1612855050000|2021-02-09 07:17:30|499.52|495.52|499.66|495.66|499.67|495.67|499.32|495.32|20
1612855060000|2021-02-09 07:17:40|499.69|495.69|499.73|495.73|499.82|495.82|499.69|495.69|11
1612855070000|2021-02-09 07:17:50|499.72|495.72|499.71|495.71|499.72|495.72|499.71|495.71|2
1612855080000|2021-02-09 07:18:00|499.7|495.7|499.73|495.73|499.75|495.75|499.7|495.7|7
1612855090000|2021-02-09 07:18:10|499.76|495.76|500.14|496.14|500.16|496.16|499.75|495.75|13
1612855100000|2021-02-09 07:18:20|500.09|496.09|500.14|496.14|500.14|496.14|500.07|496.07|7
1612855110000|2021-02-09 07:18:30|500.11|496.11|499.88|495.88|500.11|496.11|499.76|495.76|24
1612855120000|2021-02-09 07:18:40|499.77|495.77|499.7|495.7|499.77|495.77|499.55|495.55|17
1612855130000|2021-02-09 07:18:50|499.71|495.71|499.53|495.53|499.74|495.74|499.53|495.53|15
1612855140000|2021-02-09 07:19:00|499.36|495.36|499.05|495.05|499.46|495.46|499.01|495.01|30
1612855150000|2021-02-09 07:19:10|499.06|495.06|499.27|495.27|499.34|495.34|499.06|495.06|13
1612855160000|2021-02-09 07:19:20|499.36|495.36|499.42|495.42|499.43|495.43|499.32|495.32|7
1612855170000|2021-02-09 07:19:30|499.36|495.36|499.32|495.32|499.38|495.38|499.32|495.32|7
1612855180000|2021-02-09 07:19:40|499.39|495.39|499.33|495.33|499.39|495.39|499.32|495.32|6
1612855190000|2021-02-09 07:19:50|499.29|495.29|499.21|495.21|499.29|495.29|499.09|495.09|7
1612855200000|2021-02-09 07:20:00|499.23|495.23|498.71|494.71|499.24|495.24|498.71|494.71|19
1612855210000|2021-02-09 07:20:10|498.7|494.7|498.84|494.84|498.84|494.84|498.7|494.7|11
1612855220000|2021-02-09 07:20:20|498.97|494.97|499.13|495.13|499.13|495.13|498.97|494.97|10
1612855230000|2021-02-09 07:20:30|499.14|495.14|499.41|495.41|499.41|495.41|499.13|495.13|18
1612855240000|2021-02-09 07:20:40|499.54|495.54|499.64|495.64|499.67|495.67|499.54|495.54|14
1612855250000|2021-02-09 07:20:50|499.63|495.63|499.54|495.54|499.63|495.63|499.43|495.43|19
1612855260000|2021-02-09 07:21:00|499.59|495.59|499.7|495.7|499.7|495.7|499.38|495.38|22
1612855270000|2021-02-09 07:21:10|499.68|495.68|499.57|495.57|499.73|495.73|499.49|495.49|17
1612855280000|2021-02-09 07:21:20|499.51|495.51|499.45|495.45|499.55|495.55|499.45|495.45|15
1612855290000|2021-02-09 07:21:30|499.46|495.46|499.46|495.46|499.63|495.63|499.46|495.46|17
1612855300000|2021-02-09 07:21:40|499.47|495.47|499.46|495.46|499.48|495.48|499.36|495.36|16
1612855310000|2021-02-09 07:21:50|499.48|495.48|499.53|495.53|499.55|495.55|499.38|495.38|10
1612855320000|2021-02-09 07:22:00|499.42|495.42|499.42|495.42|499.43|495.43|499.42|495.42|7
1612855330000|2021-02-09 07:22:10|499.43|495.43|499.45|495.45|499.45|495.45|499.32|495.32|13
1612855340000|2021-02-09 07:22:20|499.43|495.43|499.42|495.42|499.44|495.44|499.41|495.41|19
1612855350000|2021-02-09 07:22:30|499.41|495.41|499.41|495.41|499.43|495.43|499.41|495.41|5
1612855360000|2021-02-09 07:22:40|499.42|495.42|499.49|495.49|499.52|495.52|499.42|495.42|6
1612855370000|2021-02-09 07:22:50|499.5|495.5|499.43|495.43|499.5|495.5|499.43|495.43|3
1612855380000|2021-02-09 07:23:00|499.36|495.36|499.26|495.26|499.36|495.36|499.24|495.24|7
1612855390000|2021-02-09 07:23:10|499.29|495.29|499.26|495.26|499.32|495.32|499.26|495.26|8
1612855400000|2021-02-09 07:23:20|499.34|495.34|499.34|495.34|499.35|495.35|499.34|495.34|3
1612855410000|2021-02-09 07:23:30|499.26|495.26|498.89|494.89|499.27|495.27|498.87|494.87|13
1612855420000|2021-02-09 07:23:40|498.87|494.87|498.97|494.97|498.97|494.97|498.86|494.86|12
1612855430000|2021-02-09 07:23:50|498.94|494.94|498.85|494.85|498.94|494.94|498.83|494.83|7
1612855440000|2021-02-09 07:24:00|498.84|494.84|498.92|494.92|498.96|494.96|498.83|494.83|21
1612855450000|2021-02-09 07:24:10|498.88|494.88|498.96|494.96|498.96|494.96|498.87|494.87|8
1612855460000|2021-02-09 07:24:20|498.97|494.97|498.99|494.99|498.99|494.99|498.92|494.92|7
1612855470000|2021-02-09 07:24:30|498.93|494.93|498.95|494.95|499.08|495.08|498.93|494.93|12
1612855480000|2021-02-09 07:24:40|498.96|494.96|498.92|494.92|498.99|494.99|498.92|494.92|11
1612855490000|2021-02-09 07:24:50|498.91|494.91|498.93|494.93|498.95|494.95|498.91|494.91|7
1612855500000|2021-02-09 07:25:00|498.94|494.94|498.97|494.97|499.11|495.11|498.94|494.94|15
1612855510000|2021-02-09 07:25:10|498.98|494.98|498.91|494.91|499|495|498.91|494.91|4
1612855520000|2021-02-09 07:25:20|499|495|498.96|494.96|499.02|495.02|498.91|494.91|12
1612855530000|2021-02-09 07:25:30|498.97|494.97|498.97|494.97|499.16|495.16|498.91|494.91|9
1612855540000|2021-02-09 07:25:40|498.94|494.94|499.32|495.32|499.32|495.32|498.94|494.94|12
1612855550000|2021-02-09 07:25:50|499.38|495.38|499.33|495.33|499.39|495.39|499.32|495.32|7
1612855560000|2021-02-09 07:26:00|499.39|495.39|499.39|495.39|499.46|495.46|499.39|495.39|3
1612855580000|2021-02-09 07:26:20|499.69|495.69|499.61|495.61|499.69|495.69|499.43|495.43|6
1612855590000|2021-02-09 07:26:30|499.59|495.59|499.31|495.31|499.61|495.61|499.31|495.31|12
1612855600000|2021-02-09 07:26:40|499.33|495.33|499.3|495.3|499.33|495.33|499.25|495.25|7
1612855610000|2021-02-09 07:26:50|499.31|495.31|499.32|495.32|499.32|495.32|499.31|495.31|2
1612855620000|2021-02-09 07:27:00|499.28|495.28|499.45|495.45|499.45|495.45|499.28|495.28|10
1612855630000|2021-02-09 07:27:10|499.36|495.36|499.72|495.72|500.03|496.03|499.36|495.36|9
1612855640000|2021-02-09 07:27:20|499.77|495.77|499.75|495.75|499.77|495.77|499.72|495.72|5
1612855650000|2021-02-09 07:27:30|499.72|495.72|499.97|495.97|500.01|496.01|499.72|495.72|6
1612855660000|2021-02-09 07:27:40|499.58|495.58|500.16|496.16|500.33|496.33|499.58|495.58|11
1612855670000|2021-02-09 07:27:50|500.38|496.38|499.85|495.85|500.38|496.38|499.84|495.84|18
1612855680000|2021-02-09 07:28:00|499.84|495.84|499.86|495.86|500.11|496.11|499.79|495.79|13
1612855690000|2021-02-09 07:28:10|499.83|495.83|499.59|495.59|499.83|495.83|499.55|495.55|13
1612855700000|2021-02-09 07:28:20|499.6|495.6|499.55|495.55|499.63|495.63|499.51|495.51|17
1612855710000|2021-02-09 07:28:30|499.57|495.57|499.57|495.57|499.57|495.57|499.57|495.57|1
1612855720000|2021-02-09 07:28:40|499.56|495.56|499.56|495.56|499.56|495.56|499.56|495.56|1
1612855730000|2021-02-09 07:28:50|499.55|495.55|499.71|495.71|499.71|495.71|499.53|495.53|8
1612855740000|2021-02-09 07:29:00|499.53|495.53|499.63|495.63|499.71|495.71|499.53|495.53|15
1612855750000|2021-02-09 07:29:10|499.61|495.61|499.55|495.55|499.71|495.71|499.54|495.54|11
1612855760000|2021-02-09 07:29:20|499.56|495.56|499.58|495.58|499.6|495.6|499.54|495.54|7
1612855770000|2021-02-09 07:29:30|499.57|495.57|499.43|495.43|499.57|495.57|499.43|495.43|7
1612855780000|2021-02-09 07:29:40|499.37|495.37|499.04|495.04|499.37|495.37|499.04|495.04|11
1612855790000|2021-02-09 07:29:50|499.02|495.02|499.01|495.01|499.03|495.03|498.99|494.99|8
1612855800000|2021-02-09 07:30:00|499|495|498.95|494.95|499.01|495.01|498.94|494.94|5
1612855810000|2021-02-09 07:30:10|498.94|494.94|498.48|494.48|498.95|494.95|498.48|494.48|21
1612855820000|2021-02-09 07:30:20|498.43|494.43|498.2|494.2|498.43|494.43|498.18|494.18|18
1612855830000|2021-02-09 07:30:30|498.27|494.27|498.22|494.22|498.27|494.27|498.22|494.22|8
1612855840000|2021-02-09 07:30:40|498.24|494.24|498.3|494.3|498.56|494.56|498.24|494.24|17
1612855850000|2021-02-09 07:30:50|498.85|494.85|499.15|495.15|499.17|495.17|498.44|494.44|15
1612855860000|2021-02-09 07:31:00|499.26|495.26|499.71|495.71|499.74|495.74|499.26|495.26|15
1612855870000|2021-02-09 07:31:10|499.48|495.48|500.18|496.18|500.18|496.18|499.48|495.48|10
1612855880000|2021-02-09 07:31:20|500.19|496.19|500.19|496.19|500.19|496.19|500.19|496.19|1
1612855890000|2021-02-09 07:31:30|500.23|496.23|500.19|496.19|500.33|496.33|500.19|496.19|10
1612855900000|2021-02-09 07:31:40|500.33|496.33|500.33|496.33|500.79|496.79|500.33|496.33|8
1612855910000|2021-02-09 07:31:50|500.83|496.83|500.87|496.87|500.88|496.88|500.62|496.62|9
1612855920000|2021-02-09 07:32:00|500.84|496.84|500.44|496.44|500.84|496.84|500.37|496.37|29
1612855930000|2021-02-09 07:32:10|500.37|496.37|500.4|496.4|500.65|496.65|500.32|496.32|19
1612855940000|2021-02-09 07:32:20|500.41|496.41|500.56|496.56|500.57|496.57|500.37|496.37|12
1612855950000|2021-02-09 07:32:30|500.55|496.55|500.48|496.48|500.56|496.56|500.37|496.37|14
1612855960000|2021-02-09 07:32:40|500.37|496.37|500.4|496.4|500.46|496.46|500.37|496.37|9
1612855970000|2021-02-09 07:32:50|500.37|496.37|500.37|496.37|500.4|496.4|500.37|496.37|8
1612855980000|2021-02-09 07:33:00|500.31|496.31|500.35|496.35|500.35|496.35|500.3|496.3|10
1612855990000|2021-02-09 07:33:10|500.33|496.33|499.9|495.9|500.33|496.33|499.9|495.9|18
1612856000000|2021-02-09 07:33:20|499.89|495.89|499.5|495.5|499.89|495.89|499.37|495.37|27
1612856010000|2021-02-09 07:33:30|499.47|495.47|499.26|495.26|499.5|495.5|499.25|495.25|15
1612856020000|2021-02-09 07:33:40|499.33|495.33|499.36|495.36|499.48|495.48|499.32|495.32|19
1612856030000|2021-02-09 07:33:50|499.37|495.37|499.13|495.13|499.37|495.37|499.12|495.12|12
1612856040000|2021-02-09 07:34:00|499.14|495.14|498.88|494.88|499.14|495.14|498.84|494.84|16
1612856050000|2021-02-09 07:34:10|498.87|494.87|498.88|494.88|498.91|494.91|498.87|494.87|10
1612856060000|2021-02-09 07:34:20|498.87|494.87|498.42|494.42|498.87|494.87|498.42|494.42|22
1612856070000|2021-02-09 07:34:30|498.41|494.41|498.16|494.16|498.5|494.5|498.11|494.11|30
1612856080000|2021-02-09 07:34:40|498.22|494.22|497.81|493.81|498.45|494.45|497.77|493.77|26
1612856090000|2021-02-09 07:34:50|497.8|493.8|497.34|493.34|497.8|493.8|497.34|493.34|16
1612856100000|2021-02-09 07:35:00|497.12|493.12|497.73|493.73|497.73|493.73|497.12|493.12|23
1612856110000|2021-02-09 07:35:10|497.76|493.76|497.58|493.58|497.76|493.76|497.44|493.44|21
1612856120000|2021-02-09 07:35:20|497.6|493.6|497.66|493.66|497.75|493.75|497.6|493.6|10
1612856130000|2021-02-09 07:35:30|497.87|493.87|497.86|493.86|498.41|494.41|497.77|493.77|19
1612856140000|2021-02-09 07:35:40|497.89|493.89|497.78|493.78|498.15|494.15|497.63|493.63|16
1612856150000|2021-02-09 07:35:50|497.66|493.66|497.8|493.8|497.9|493.9|497.66|493.66|6
1612856160000|2021-02-09 07:36:00|497.63|493.63|498.05|494.05|498.28|494.28|497.63|493.63|23
1612856170000|2021-02-09 07:36:10|497.94|493.94|498.07|494.07|498.07|494.07|497.93|493.93|7
1612856180000|2021-02-09 07:36:20|498.08|494.08|498.14|494.14|498.21|494.21|498.07|494.07|12
1612856190000|2021-02-09 07:36:30|498.29|494.29|498.79|494.79|498.85|494.85|498.29|494.29|12
1612856200000|2021-02-09 07:36:40|498.86|494.86|498.77|494.77|498.86|494.86|498.05|494.05|13
1612856210000|2021-02-09 07:36:50|498.04|494.04|498.91|494.91|498.93|494.93|498.04|494.04|12
1612856220000|2021-02-09 07:37:00|498.94|494.94|498.67|494.67|499.04|495.04|498.63|494.63|21
1612856230000|2021-02-09 07:37:10|498.75|494.75|498.43|494.43|498.75|494.75|498.32|494.32|24
1612856240000|2021-02-09 07:37:20|498.42|494.42|498.33|494.33|498.42|494.42|498.28|494.28|22
1612856250000|2021-02-09 07:37:30|498.29|494.29|498.48|494.48|498.48|494.48|498.29|494.29|14
1612856260000|2021-02-09 07:37:40|498.46|494.46|498.43|494.43|498.54|494.54|498.38|494.38|6
1612856270000|2021-02-09 07:37:50|498.47|494.47|498.43|494.43|498.54|494.54|498.43|494.43|9
1612856280000|2021-02-09 07:38:00|498.49|494.49|498.47|494.47|498.49|494.49|498.47|494.47|2
1612856290000|2021-02-09 07:38:10|498.46|494.46|498.47|494.47|498.52|494.52|498.44|494.44|10
1612856300000|2021-02-09 07:38:20|498.43|494.43|498.35|494.35|498.43|494.43|498.01|494.01|8
1612856310000|2021-02-09 07:38:30|498.36|494.36|498.43|494.43|498.57|494.57|498.36|494.36|13
1612856320000|2021-02-09 07:38:40|498.41|494.41|498.3|494.3|498.44|494.44|498.03|494.03|21
1612856330000|2021-02-09 07:38:50|498.31|494.31|498.14|494.14|498.32|494.32|498.09|494.09|15
1612856340000|2021-02-09 07:39:00|498.13|494.13|497.9|493.9|498.13|494.13|497.87|493.87|20
1612856350000|2021-02-09 07:39:10|497.88|493.88|498.07|494.07|498.09|494.09|497.72|493.72|26
1612856360000|2021-02-09 07:39:20|497.92|493.92|498.18|494.18|498.22|494.22|497.92|493.92|14
1612856370000|2021-02-09 07:39:30|498.3|494.3|498.36|494.36|498.36|494.36|497.85|493.85|18
1612856380000|2021-02-09 07:39:40|498.44|494.44|498.9|494.9|498.9|494.9|498.36|494.36|11
1612856390000|2021-02-09 07:39:50|498.88|494.88|498.82|494.82|498.91|494.91|498.65|494.65|9
1612856400000|2021-02-09 07:40:00|498.81|494.81|498.81|494.81|498.81|494.81|498.61|494.61|15
1612856410000|2021-02-09 07:40:10|498.82|494.82|498.9|494.9|498.95|494.95|498.7|494.7|15
1612856420000|2021-02-09 07:40:20|498.94|494.94|499.13|495.13|499.21|495.21|498.94|494.94|17
1612856430000|2021-02-09 07:40:30|499.1|495.1|499.12|495.12|499.12|495.12|499.07|495.07|3
1612856440000|2021-02-09 07:40:40|499.13|495.13|499.01|495.01|499.13|495.13|499.01|495.01|9
1612856450000|2021-02-09 07:40:50|499.03|495.03|499.1|495.1|499.23|495.23|499.03|495.03|11
1612856460000|2021-02-09 07:41:00|499.14|495.14|499.26|495.26|499.7|495.7|499.1|495.1|10
1612856470000|2021-02-09 07:41:10|499.32|495.32|499.26|495.26|499.32|495.32|499.26|495.26|4
1612856480000|2021-02-09 07:41:20|499.3|495.3|499.26|495.26|499.3|495.3|499.25|495.25|4
1612856490000|2021-02-09 07:41:30|499.2|495.2|499.08|495.08|499.21|495.21|499.08|495.08|12
1612856500000|2021-02-09 07:41:40|499.07|495.07|499.12|495.12|499.12|495.12|499.05|495.05|12
1612856510000|2021-02-09 07:41:50|499.15|495.15|499.21|495.21|499.33|495.33|499.15|495.15|8
1612856520000|2021-02-09 07:42:00|499.19|495.19|499.2|495.2|499.25|495.25|499.13|495.13|18
1612856530000|2021-02-09 07:42:10|499.21|495.21|499.26|495.26|499.27|495.27|499.21|495.21|4
1612856540000|2021-02-09 07:42:20|499.23|495.23|499.26|495.26|499.38|495.38|499.23|495.23|4
1612856550000|2021-02-09 07:42:30|499.27|495.27|499.24|495.24|499.28|495.28|499.22|495.22|10
1612856560000|2021-02-09 07:42:40|499.22|495.22|499.48|495.48|499.48|495.48|499.22|495.22|14
1612856570000|2021-02-09 07:42:50|499.33|495.33|499.65|495.65|499.92|495.92|499.33|495.33|15
1612856580000|2021-02-09 07:43:00|499.63|495.63|499.48|495.48|499.68|495.68|499.46|495.46|11
1612856590000|2021-02-09 07:43:10|499.49|495.49|499.57|495.57|499.57|495.57|499.42|495.42|15
1612856600000|2021-02-09 07:43:20|499.56|495.56|499.59|495.59|499.7|495.7|499.54|495.54|15
1612856620000|2021-02-09 07:43:40|499.65|495.65|499.59|495.59|499.68|495.68|499.59|495.59|6
1612856630000|2021-02-09 07:43:50|499.7|495.7|499.95|495.95|500.05|496.05|499.59|495.59|19
1612856640000|2021-02-09 07:44:00|499.99|495.99|500.48|496.48|500.68|496.68|499.95|495.95|22
1612856650000|2021-02-09 07:44:10|500.44|496.44|500.35|496.35|500.48|496.48|500.32|496.32|9
1612856660000|2021-02-09 07:44:20|500.23|496.23|500.32|496.32|500.33|496.33|500.23|496.23|5
1612856670000|2021-02-09 07:44:30|500.3|496.3|500.14|496.14|500.3|496.3|500.14|496.14|12
1612856680000|2021-02-09 07:44:40|500.08|496.08|499.91|495.91|500.08|496.08|499.9|495.9|9
1612856690000|2021-02-09 07:44:50|499.92|495.92|499.92|495.92|499.92|495.92|499.92|495.92|1
1612856700000|2021-02-09 07:45:00|499.91|495.91|499.48|495.48|499.91|495.91|499.48|495.48|13
1612856710000|2021-02-09 07:45:10|499.47|495.47|499.56|495.56|499.56|495.56|499.34|495.34|11
1612856720000|2021-02-09 07:45:20|499.42|495.42|499.53|495.53|499.63|495.63|499.42|495.42|6
1612856730000|2021-02-09 07:45:30|499.57|495.57|499.53|495.53|499.79|495.79|499.53|495.53|16
1612856750000|2021-02-09 07:45:50|499.64|495.64|499.77|495.77|499.77|495.77|499.63|495.63|5
1612856760000|2021-02-09 07:46:00|499.67|495.67|499.67|495.67|499.67|495.67|499.63|495.63|9
1612856770000|2021-02-09 07:46:10|499.63|495.63|499.63|495.63|499.8|495.8|499.63|495.63|8
1612856780000|2021-02-09 07:46:20|499.68|495.68|499.71|495.71|500.03|496.03|499.63|495.63|5
1612856790000|2021-02-09 07:46:30|500.05|496.05|500.05|496.05|500.41|496.41|500.05|496.05|8
1612856800000|2021-02-09 07:46:40|500.1|496.1|499.88|495.88|500.11|496.11|499.78|495.78|14
1612856810000|2021-02-09 07:46:50|499.87|495.87|499.89|495.89|499.94|495.94|499.76|495.76|11
1612856820000|2021-02-09 07:47:00|499.9|495.9|499.66|495.66|499.9|495.9|499.42|495.42|23
1612856830000|2021-02-09 07:47:10|499.63|495.63|499.56|495.56|499.64|495.64|499.54|495.54|10
1612856840000|2021-02-09 07:47:20|499.57|495.57|499.55|495.55|499.58|495.58|499.53|495.53|9
1612856850000|2021-02-09 07:47:30|499.54|495.54|499.31|495.31|499.55|495.55|499.3|495.3|15
1612856860000|2021-02-09 07:47:40|499.3|495.3|499.12|495.12|499.3|495.3|499.12|495.12|13
1612856870000|2021-02-09 07:47:50|499.11|495.11|499.11|495.11|499.12|495.12|499.11|495.11|5
1612856880000|2021-02-09 07:48:00|499.13|495.13|499.21|495.21|499.39|495.39|499.13|495.13|14
1612856890000|2021-02-09 07:48:10|499.24|495.24|499.28|495.28|499.28|495.28|499.24|495.24|2
1612856900000|2021-02-09 07:48:20|499.27|495.27|499.31|495.31|499.38|495.38|499.2|495.2|13
1612856910000|2021-02-09 07:48:30|499.3|495.3|499.23|495.23|499.3|495.3|499.22|495.22|6
1612856920000|2021-02-09 07:48:40|499.24|495.24|499.19|495.19|499.29|495.29|499.19|495.19|7
1612856930000|2021-02-09 07:48:50|499.16|495.16|499.14|495.14|499.16|495.16|499.14|495.14|6
1612856940000|2021-02-09 07:49:00|499.11|495.11|499.2|495.2|499.22|495.22|499.11|495.11|13
1612856950000|2021-02-09 07:49:10|499.13|495.13|498.95|494.95|499.17|495.17|498.94|494.94|11
1612856960000|2021-02-09 07:49:20|498.97|494.97|498.59|494.59|498.97|494.97|498.58|494.58|21
1612856970000|2021-02-09 07:49:30|498.58|494.58|498.44|494.44|498.6|494.6|498.43|494.43|12
1612856980000|2021-02-09 07:49:40|498.43|494.43|498.32|494.32|498.45|494.45|498.32|494.32|13
1612856990000|2021-02-09 07:49:50|498.31|494.31|498.17|494.17|498.33|494.33|498.08|494.08|17
1612857000000|2021-02-09 07:50:00|498.18|494.18|498.44|494.44|498.44|494.44|498.1|494.1|16
1612857010000|2021-02-09 07:50:10|498.43|494.43|498.45|494.45|498.51|494.51|498.37|494.37|10
1612857020000|2021-02-09 07:50:20|498.49|494.49|498.54|494.54|498.73|494.73|498.45|494.45|17
1612857030000|2021-02-09 07:50:30|498.55|494.55|498.45|494.45|498.65|494.65|498.45|494.45|12
1612857040000|2021-02-09 07:50:40|498.56|494.56|499.36|495.36|499.42|495.42|498.45|494.45|12
1612857050000|2021-02-09 07:50:50|499.43|495.43|499.46|495.46|499.53|495.53|499.36|495.36|4
1612857060000|2021-02-09 07:51:00|499.47|495.47|499.44|495.44|499.48|495.48|499.29|495.29|13
1612857070000|2021-02-09 07:51:10|499.36|495.36|499.49|495.49|499.49|495.49|499.36|495.36|6
1612857080000|2021-02-09 07:51:20|499.5|495.5|499.85|495.85|499.87|495.87|499.5|495.5|15
1612857090000|2021-02-09 07:51:30|499.65|495.65|499.65|495.65|499.78|495.78|499.65|495.65|6
1612857100000|2021-02-09 07:51:40|499.72|495.72|499.65|495.65|499.83|495.83|499.65|495.65|17
1612857110000|2021-02-09 07:51:50|499.73|495.73|500.03|496.03|500.09|496.09|499.64|495.64|10
1612857120000|2021-02-09 07:52:00|500.04|496.04|500.07|496.07|500.1|496.1|500.04|496.04|7
1612857130000|2021-02-09 07:52:10|500.05|496.05|499.99|495.99|500.07|496.07|499.93|495.93|9
1612857140000|2021-02-09 07:52:20|500|496|500|496|500|496|499.99|495.99|3
1612857150000|2021-02-09 07:52:30|499.95|495.95|499.82|495.82|499.95|495.95|499.69|495.69|23
1612857160000|2021-02-09 07:52:40|499.79|495.79|499.74|495.74|499.91|495.91|499.74|495.74|16
1612857170000|2021-02-09 07:52:50|499.73|495.73|499.79|495.79|499.84|495.84|499.55|495.55|18
1612857180000|2021-02-09 07:53:00|499.81|495.81|499.43|495.43|499.81|495.81|499.43|495.43|17
1612857190000|2021-02-09 07:53:10|499.38|495.38|499.56|495.56|499.56|495.56|499.32|495.32|16
1612857200000|2021-02-09 07:53:20|499.57|495.57|499.42|495.42|499.57|495.57|499.42|495.42|5
1612857210000|2021-02-09 07:53:30|499.41|495.41|499.26|495.26|499.43|495.43|499.26|495.26|5
1612857230000|2021-02-09 07:53:50|499.23|495.23|499.27|495.27|499.27|495.27|499.23|495.23|6
1612857240000|2021-02-09 07:54:00|499.26|495.26|499.3|495.3|499.48|495.48|499.26|495.26|11
1612857250000|2021-02-09 07:54:10|499.38|495.38|499.3|495.3|499.38|495.38|499.3|495.3|2
1612857260000|2021-02-09 07:54:20|499.37|495.37|499.34|495.34|499.42|495.42|499.3|495.3|7
1612857270000|2021-02-09 07:54:30|499.37|495.37|499.46|495.46|499.47|495.47|499.31|495.31|10
1612857280000|2021-02-09 07:54:40|499.42|495.42|499.28|495.28|499.46|495.46|499.28|495.28|8
1612857290000|2021-02-09 07:54:50|499.29|495.29|499.06|495.06|499.29|495.29|499.01|495.01|12
1612857300000|2021-02-09 07:55:00|499.05|495.05|498.99|494.99|499.1|495.1|498.93|494.93|15
1612857310000|2021-02-09 07:55:10|498.98|494.98|498.91|494.91|498.98|494.98|498.9|494.9|5
1612857320000|2021-02-09 07:55:20|498.9|494.9|498.62|494.62|498.9|494.9|498.6|494.6|14
1612857330000|2021-02-09 07:55:30|498.61|494.61|498.24|494.24|498.61|494.61|498.21|494.21|16
1612857340000|2021-02-09 07:55:40|498.23|494.23|497.98|493.98|498.31|494.31|497.98|493.98|17
1612857350000|2021-02-09 07:55:50|498|494|497.9|493.9|498.15|494.15|497.88|493.88|18
1612857360000|2021-02-09 07:56:00|497.93|493.93|498.03|494.03|498.06|494.06|497.93|493.93|11
1612857370000|2021-02-09 07:56:10|497.92|493.92|497.57|493.57|497.96|493.96|497.5|493.5|17
1612857380000|2021-02-09 07:56:20|497.58|493.58|497.57|493.57|497.58|493.58|497.55|493.55|6
1612857390000|2021-02-09 07:56:30|497.56|493.56|497.54|493.54|497.57|493.57|497.53|493.53|5
1612857400000|2021-02-09 07:56:40|497.5|493.5|497.69|493.69|497.73|493.73|497.41|493.41|20
1612857410000|2021-02-09 07:56:50|497.67|493.67|497.67|493.67|497.67|493.67|497.67|493.67|1
1612857420000|2021-02-09 07:57:00|497.62|493.62|497.62|493.62|497.62|493.62|497.58|493.58|8
1612857430000|2021-02-09 07:57:10|497.63|493.63|497.95|493.95|497.95|493.95|497.63|493.63|9
1612857440000|2021-02-09 07:57:20|497.71|493.71|497.9|493.9|498.02|494.02|497.71|493.71|10
1612857450000|2021-02-09 07:57:30|497.94|493.94|498.24|494.24|498.24|494.24|497.94|493.94|8
1612857460000|2021-02-09 07:57:40|498.39|494.39|498.29|494.29|498.39|494.39|497.94|493.94|18
1612857470000|2021-02-09 07:57:50|498.3|494.3|498.26|494.26|498.34|494.34|498.24|494.24|11
1612857480000|2021-02-09 07:58:00|498.25|494.25|498.56|494.56|498.56|494.56|498.15|494.15|14
1612857490000|2021-02-09 07:58:10|498.5|494.5|498.49|494.49|498.5|494.5|498.43|494.43|9
1612857500000|2021-02-09 07:58:20|498.26|494.26|498.37|494.37|498.41|494.41|498.2|494.2|7
1612857510000|2021-02-09 07:58:30|498.35|494.35|498.09|494.09|498.35|494.35|498.09|494.09|19
1612857520000|2021-02-09 07:58:40|498.08|494.08|498.3|494.3|498.32|494.32|498.07|494.07|19
1612857530000|2021-02-09 07:58:50|498.25|494.25|498.25|494.25|498.26|494.26|498.25|494.25|3
1612857540000|2021-02-09 07:59:00|498.21|494.21|497.98|493.98|498.21|494.21|497.96|493.96|22
1612857550000|2021-02-09 07:59:10|497.97|493.97|497.87|493.87|497.97|493.97|497.77|493.77|16
1612857560000|2021-02-09 07:59:20|497.85|493.85|497.96|493.96|498.07|494.07|497.81|493.81|17
1612857570000|2021-02-09 07:59:30|497.94|493.94|497.94|493.94|498.12|494.12|497.94|493.94|4
1612857580000|2021-02-09 07:59:40|498.01|494.01|497.94|493.94|498.26|494.26|497.6|493.6|18
1612857590000|2021-02-09 07:59:50|498.01|494.01|498.29|494.29|498.41|494.41|497.84|493.84|24
1612857600000|2021-02-09 08:00:00|498.34|494.34|498.48|494.48|498.48|494.48|498.29|494.29|11
1612857610000|2021-02-09 08:00:10|498.49|494.49|498.53|494.53|499.15|495.15|498.42|494.42|11
1612857620000|2021-02-09 08:00:20|498.74|494.74|498.94|494.94|498.94|494.94|498.74|494.74|3
1612857630000|2021-02-09 08:00:30|498.74|494.74|499.58|495.58|499.67|495.67|498.74|494.74|17
1612857640000|2021-02-09 08:00:40|499.57|495.57|499.71|495.71|499.71|495.71|499.54|495.54|6
1612857650000|2021-02-09 08:00:50|499.6|495.6|499.71|495.71|499.71|495.71|499.59|495.59|13
1612857660000|2021-02-09 08:01:00|499.81|495.81|500.26|496.26|500.41|496.41|499.69|495.69|26
1612857670000|2021-02-09 08:01:10|500.27|496.27|500.08|496.08|500.38|496.38|499.58|495.58|22
1612857680000|2021-02-09 08:01:20|500.27|496.27|500.03|496.03|500.27|496.27|499.69|495.69|26
1612857690000|2021-02-09 08:01:30|500|496|499.3|495.3|500.04|496.04|499.3|495.3|20
1612857700000|2021-02-09 08:01:40|499.48|495.48|499.49|495.49|499.6|495.6|499.34|495.34|18
1612857710000|2021-02-09 08:01:50|499.51|495.51|499.82|495.82|499.83|495.83|499.44|495.44|23
1612857720000|2021-02-09 08:02:00|499.81|495.81|500.26|496.26|500.31|496.31|499.79|495.79|18
1612857730000|2021-02-09 08:02:10|500.28|496.28|500.53|496.53|500.53|496.53|500.08|496.08|23
1612857740000|2021-02-09 08:02:20|500.52|496.52|500.5|496.5|500.6|496.6|500.37|496.37|13
1612857750000|2021-02-09 08:02:30|500.37|496.37|500.32|496.32|500.47|496.47|500.2|496.2|20
1612857760000|2021-02-09 08:02:40|500.28|496.28|500.31|496.31|500.51|496.51|500.23|496.23|22
1612857770000|2021-02-09 08:02:50|500.3|496.3|499.86|495.86|500.3|496.3|499.86|495.86|18
1612857780000|2021-02-09 08:03:00|499.85|495.85|499.65|495.65|499.85|495.85|499.28|495.28|26
1612857790000|2021-02-09 08:03:10|499.67|495.67|500.01|496.01|500.01|496.01|499.65|495.65|22
1612857800000|2021-02-09 08:03:20|499.86|495.86|499.91|495.91|499.92|495.92|499.84|495.84|5
1612857810000|2021-02-09 08:03:30|499.89|495.89|499.84|495.84|499.96|495.96|499.63|495.63|13
1612857820000|2021-02-09 08:03:40|499.83|495.83|499.86|495.86|500|496|499.77|495.77|18
1612857830000|2021-02-09 08:03:50|499.91|495.91|500.17|496.17|500.17|496.17|499.65|495.65|13
1612857840000|2021-02-09 08:04:00|500.22|496.22|500.59|496.59|500.72|496.72|500.17|496.17|20
1612857850000|2021-02-09 08:04:10|500.6|496.6|500.75|496.75|501.09|497.09|500.59|496.59|15
1612857860000|2021-02-09 08:04:20|500.76|496.76|500.9|496.9|501.23|497.23|500.74|496.74|20
1612857870000|2021-02-09 08:04:30|500.74|496.74|500.83|496.83|500.87|496.87|500.61|496.61|8
1612857880000|2021-02-09 08:04:40|500.69|496.69|501.05|497.05|501.05|497.05|500.56|496.56|11
1612857890000|2021-02-09 08:04:50|501.02|497.02|500.92|496.92|501.23|497.23|500.76|496.76|14
1612857900000|2021-02-09 08:05:00|500.69|496.69|501.01|497.01|501.33|497.33|500.69|496.69|13
1612857910000|2021-02-09 08:05:10|500.69|496.69|501.01|497.01|501.49|497.49|500.62|496.62|20
1612857920000|2021-02-09 08:05:20|500.97|496.97|500.05|496.05|500.97|496.97|499.78|495.78|27
1612857930000|2021-02-09 08:05:30|500.1|496.1|500.28|496.28|500.28|496.28|499.95|495.95|22
1612857940000|2021-02-09 08:05:40|500.29|496.29|500.13|496.13|500.29|496.29|500.12|496.12|16
1612857950000|2021-02-09 08:05:50|500.14|496.14|500.26|496.26|500.31|496.31|500.13|496.13|18
1612857960000|2021-02-09 08:06:00|500.25|496.25|500.3|496.3|500.32|496.32|500.01|496.01|22
1612857970000|2021-02-09 08:06:10|500.24|496.24|500.19|496.19|500.3|496.3|500.13|496.13|13
1612857980000|2021-02-09 08:06:20|500.13|496.13|500.13|496.13|500.82|496.82|500.13|496.13|7
1612857990000|2021-02-09 08:06:30|500.58|496.58|500.05|496.05|500.82|496.82|500.05|496.05|6
1612858000000|2021-02-09 08:06:40|500.22|496.22|500.72|496.72|501|497|500.17|496.17|16
1612858010000|2021-02-09 08:06:50|500.79|496.79|501.52|497.52|501.74|497.74|500.6|496.6|26
1612858020000|2021-02-09 08:07:00|501.28|497.28|501.1|497.1|501.8|497.8|500.95|496.95|27
1612858030000|2021-02-09 08:07:10|501.09|497.09|501.39|497.39|501.43|497.43|501.09|497.09|23
1612858040000|2021-02-09 08:07:20|501.38|497.38|501.42|497.42|501.5|497.5|501.32|497.32|10
1612858050000|2021-02-09 08:07:30|501.47|497.47|501.09|497.09|501.56|497.56|501.09|497.09|23
1612858060000|2021-02-09 08:07:40|501.08|497.08|501.31|497.31|501.32|497.32|500.99|496.99|20
1612858070000|2021-02-09 08:07:50|501.29|497.29|500.88|496.88|501.29|497.29|500.88|496.88|23
1612858080000|2021-02-09 08:08:00|500.94|496.94|500.87|496.87|501.03|497.03|500.75|496.75|19
1612858090000|2021-02-09 08:08:10|500.85|496.85|500.72|496.72|501.21|497.21|500.6|496.6|17
1612858100000|2021-02-09 08:08:20|500.73|496.73|500.64|496.64|500.76|496.76|500.59|496.59|15
1612858110000|2021-02-09 08:08:30|500.65|496.65|500.41|496.41|500.72|496.72|500.41|496.41|16
1612858120000|2021-02-09 08:08:40|500.4|496.4|500.84|496.84|500.84|496.84|500.08|496.08|20
1612858130000|2021-02-09 08:08:50|500.62|496.62|500.51|496.51|500.68|496.68|500.51|496.51|12
1612858140000|2021-02-09 08:09:00|500.71|496.71|500.75|496.75|500.87|496.87|500.36|496.36|18
1612858150000|2021-02-09 08:09:10|500.76|496.76|500.85|496.85|500.94|496.94|500.66|496.66|15
1612858160000|2021-02-09 08:09:20|500.87|496.87|501.12|497.12|501.17|497.17|500.83|496.83|28
1612858170000|2021-02-09 08:09:30|501.24|497.24|501.4|497.4|501.46|497.46|501.04|497.04|24
1612858180000|2021-02-09 08:09:40|501.43|497.43|500.69|496.69|501.43|497.43|500.69|496.69|27
1612858190000|2021-02-09 08:09:50|500.7|496.7|500.83|496.83|500.96|496.96|500.66|496.66|21
1612858200000|2021-02-09 08:10:00|500.86|496.86|500.68|496.68|500.9|496.9|500.68|496.68|16
1612858210000|2021-02-09 08:10:10|500.63|496.63|501.01|497.01|501.01|497.01|500.6|496.6|25
1612858220000|2021-02-09 08:10:20|500.98|496.98|501.42|497.42|501.42|497.42|500.98|496.98|10
1612858230000|2021-02-09 08:10:30|501.49|497.49|501.47|497.47|501.53|497.53|501.23|497.23|9
1612858240000|2021-02-09 08:10:40|501.52|497.52|501.48|497.48|501.59|497.59|500.52|496.52|14
1612858250000|2021-02-09 08:10:50|501.44|497.44|501.03|497.03|501.52|497.52|500.99|496.99|21
1612858260000|2021-02-09 08:11:00|501.02|497.02|501.42|497.42|501.42|497.42|501.02|497.02|29
1612858270000|2021-02-09 08:11:10|501.44|497.44|501.54|497.54|501.7|497.7|501.4|497.4|14
1612858280000|2021-02-09 08:11:20|501.51|497.51|501.46|497.46|501.51|497.51|500.45|496.45|13
1612858290000|2021-02-09 08:11:30|501.45|497.45|501.34|497.34|501.46|497.46|501.26|497.26|10
1612858300000|2021-02-09 08:11:40|501.35|497.35|501.42|497.42|501.49|497.49|501.35|497.35|7
1612858310000|2021-02-09 08:11:50|501.4|497.4|501.42|497.42|501.46|497.46|501.38|497.38|9
1612858320000|2021-02-09 08:12:00|501.66|497.66|501.42|497.42|501.66|497.66|501.42|497.42|2
1612858330000|2021-02-09 08:12:10|501.33|497.33|501.39|497.39|501.46|497.46|501.3|497.3|16
1612858340000|2021-02-09 08:12:20|501.41|497.41|501.52|497.52|501.62|497.62|501.36|497.36|16
1612858350000|2021-02-09 08:12:30|501.36|497.36|501.52|497.52|501.56|497.56|501.36|497.36|6
1612858370000|2021-02-09 08:12:50|501.56|497.56|501.52|497.52|501.56|497.56|501.5|497.5|6
1612858380000|2021-02-09 08:13:00|501.53|497.53|501.52|497.52|501.79|497.79|501.52|497.52|12
1612858390000|2021-02-09 08:13:10|501.53|497.53|501.53|497.53|501.53|497.53|501.53|497.53|1
1612858400000|2021-02-09 08:13:20|501.57|497.57|501.53|497.53|501.57|497.57|501.52|497.52|6
1612858410000|2021-02-09 08:13:30|501.41|497.41|501.32|497.32|501.42|497.42|501.32|497.32|3
1612858420000|2021-02-09 08:13:40|501.33|497.33|501.47|497.47|501.47|497.47|501.17|497.17|19
1612858430000|2021-02-09 08:13:50|501.49|497.49|501.47|497.47|501.53|497.53|501.47|497.47|9
1612858440000|2021-02-09 08:14:00|501.53|497.53|501.7|497.7|501.82|497.82|501.47|497.47|10
1612858450000|2021-02-09 08:14:10|501.55|497.55|501.58|497.58|501.58|497.58|501.51|497.51|10
1612858460000|2021-02-09 08:14:20|501.52|497.52|501.46|497.46|501.63|497.63|501.45|497.45|17
1612858470000|2021-02-09 08:14:30|501.47|497.47|501.52|497.52|501.6|497.6|501.46|497.46|7
1612858480000|2021-02-09 08:14:40|501.45|497.45|501.31|497.31|501.45|497.45|501.3|497.3|8
1612858490000|2021-02-09 08:14:50|501.3|497.3|501.45|497.45|501.45|497.45|501.3|497.3|19
1612858500000|2021-02-09 08:15:00|501.46|497.46|501.36|497.36|501.46|497.46|501.15|497.15|15
1612858510000|2021-02-09 08:15:10|501.37|497.37|500.9|496.9|501.46|497.46|500.9|496.9|28
1612858520000|2021-02-09 08:15:20|500.84|496.84|500.51|496.51|500.86|496.86|500.47|496.47|20
1612858530000|2021-02-09 08:15:30|500.55|496.55|500.59|496.59|500.67|496.67|500.51|496.51|24
1612858540000|2021-02-09 08:15:40|500.67|496.67|500.43|496.43|500.68|496.68|500.43|496.43|19
1612858550000|2021-02-09 08:15:50|500.44|496.44|499.79|495.79|500.44|496.44|499.77|495.77|30
1612858560000|2021-02-09 08:16:00|499.85|495.85|499.88|495.88|500.03|496.03|499.45|495.45|24
1612858570000|2021-02-09 08:16:10|499.67|495.67|498.94|494.94|499.88|495.88|498.92|494.92|12
1612858580000|2021-02-09 08:16:20|498.92|494.92|498.8|494.8|498.93|494.93|498.66|494.66|22
1612858590000|2021-02-09 08:16:30|498.77|494.77|499.37|495.37|499.38|495.38|498.77|494.77|12
1612858600000|2021-02-09 08:16:40|499.42|495.42|499.13|495.13|499.59|495.59|499.13|495.13|16
1612858610000|2021-02-09 08:16:50|499.14|495.14|498.49|494.49|499.17|495.17|498.49|494.49|30
1612858620000|2021-02-09 08:17:00|498.39|494.39|498.03|494.03|498.39|494.39|498.01|494.01|29
1612858630000|2021-02-09 08:17:10|498.06|494.06|498.27|494.27|498.34|494.34|497.99|493.99|21
1612858640000|2021-02-09 08:17:20|498.24|494.24|498.36|494.36|498.37|494.37|498.24|494.24|18
1612858650000|2021-02-09 08:17:30|498.44|494.44|498.24|494.24|498.44|494.44|498.24|494.24|19
1612858660000|2021-02-09 08:17:40|498.26|494.26|498.46|494.46|498.46|494.46|498.24|494.24|11
1612858670000|2021-02-09 08:17:50|498.51|494.51|498.5|494.5|498.76|494.76|498.46|494.46|11
1612858680000|2021-02-09 08:18:00|498.46|494.46|498.37|494.37|498.52|494.52|498.34|494.34|21
1612858690000|2021-02-09 08:18:10|498.38|494.38|498.37|494.37|498.41|494.41|498.36|494.36|20
1612858700000|2021-02-09 08:18:20|498.38|494.38|498.37|494.37|498.56|494.56|498.28|494.28|12
1612858710000|2021-02-09 08:18:30|498.43|494.43|498.7|494.7|498.98|494.98|498.43|494.43|6
1612858720000|2021-02-09 08:18:40|498.68|494.68|498.43|494.43|498.68|494.68|498.43|494.43|8
1612858730000|2021-02-09 08:18:50|498.47|494.47|498.43|494.43|498.48|494.48|498.41|494.41|15
1612858740000|2021-02-09 08:19:00|498.5|494.5|499.17|495.17|499.24|495.24|498.5|494.5|14
1612858750000|2021-02-09 08:19:10|499.31|495.31|499.45|495.45|499.45|495.45|499.21|495.21|3
1612858760000|2021-02-09 08:19:20|499.5|495.5|499.42|495.42|499.5|495.5|499.42|495.42|3
1612858770000|2021-02-09 08:19:30|499.45|495.45|499.63|495.63|499.64|495.64|499.14|495.14|21
1612858780000|2021-02-09 08:19:40|499.48|495.48|499.22|495.22|499.48|495.48|499.22|495.22|22
1612858790000|2021-02-09 08:19:50|499.23|495.23|499.21|495.21|499.23|495.23|499.21|495.21|2
1612858800000|2021-02-09 08:20:00|499.25|495.25|499.73|495.73|499.73|495.73|499.21|495.21|16
1612858810000|2021-02-09 08:20:10|499.82|495.82|499.47|495.47|499.82|495.82|499.31|495.31|5
1612858820000|2021-02-09 08:20:20|499.49|495.49|499.47|495.47|499.64|495.64|499.47|495.47|5
1612858830000|2021-02-09 08:20:30|499.71|495.71|499.71|495.71|500.21|496.21|499.71|495.71|6
1612858840000|2021-02-09 08:20:40|500.01|496.01|499.71|495.71|500.06|496.06|499.71|495.71|13
1612858850000|2021-02-09 08:20:50|499.83|495.83|499.63|495.63|499.96|495.96|499.63|495.63|10
1612858860000|2021-02-09 08:21:00|499.53|495.53|500|496|500.03|496.03|499.38|495.38|15
1612858870000|2021-02-09 08:21:10|500.09|496.09|499.87|495.87|500.12|496.12|499.87|495.87|21
1612858880000|2021-02-09 08:21:20|499.88|495.88|499.82|495.82|499.88|495.88|499.76|495.76|16
1612858890000|2021-02-09 08:21:30|499.72|495.72|499.67|495.67|499.79|495.79|499.53|495.53|25
1612858900000|2021-02-09 08:21:40|499.66|495.66|499.38|495.38|499.66|495.66|499.38|495.38|15
1612858910000|2021-02-09 08:21:50|499.27|495.27|498.96|494.96|499.27|495.27|498.96|494.96|31
1612858920000|2021-02-09 08:22:00|498.89|494.89|498.58|494.58|498.96|494.96|498.54|494.54|27
1612858930000|2021-02-09 08:22:10|498.59|494.59|498.21|494.21|498.64|494.64|498.21|494.21|19
1612858940000|2021-02-09 08:22:20|498.23|494.23|498.22|494.22|498.39|494.39|498.22|494.22|17
1612858950000|2021-02-09 08:22:30|498.25|494.25|498.21|494.21|498.46|494.46|498.21|494.21|12
1612858960000|2021-02-09 08:22:40|498.32|494.32|498.49|494.49|499|495|498.21|494.21|19
1612858970000|2021-02-09 08:22:50|498.45|494.45|498.55|494.55|498.7|494.7|498.18|494.18|18
1612858980000|2021-02-09 08:23:00|498.5|494.5|498.84|494.84|498.92|494.92|498.5|494.5|12
1612858990000|2021-02-09 08:23:10|498.85|494.85|498.88|494.88|498.88|494.88|498.82|494.82|10
1612859000000|2021-02-09 08:23:20|498.83|494.83|498.87|494.87|498.87|494.87|498.81|494.81|7
1612859010000|2021-02-09 08:23:30|499.08|495.08|499.07|495.07|499.1|495.1|499.07|495.07|7
1612859020000|2021-02-09 08:23:40|498.98|494.98|498.74|494.74|498.98|494.98|498.58|494.58|27
1612859030000|2021-02-09 08:23:50|498.76|494.76|498.7|494.7|498.77|494.77|498.64|494.64|22
1612859040000|2021-02-09 08:24:00|498.65|494.65|498.51|494.51|498.65|494.65|498.49|494.49|20
1612859050000|2021-02-09 08:24:10|498.52|494.52|498.43|494.43|498.54|494.54|498.15|494.15|19
1612859060000|2021-02-09 08:24:20|498.44|494.44|498.3|494.3|498.45|494.45|498.25|494.25|16
1612859070000|2021-02-09 08:24:30|498.4|494.4|498.05|494.05|498.45|494.45|498.05|494.05|16
1612859080000|2021-02-09 08:24:40|498.06|494.06|498.1|494.1|498.1|494.1|498.06|494.06|11
1612859090000|2021-02-09 08:24:50|498.11|494.11|497.96|493.96|498.11|494.11|497.96|493.96|12
1612859100000|2021-02-09 08:25:00|497.91|493.91|498.12|494.12|498.21|494.21|497.87|493.87|18
1612859110000|2021-02-09 08:25:10|498.13|494.13|498.1|494.1|498.13|494.13|498.01|494.01|11
1612859120000|2021-02-09 08:25:20|498.07|494.07|498.13|494.13|498.17|494.17|498.07|494.07|11
1612859130000|2021-02-09 08:25:30|498.19|494.19|498.36|494.36|498.36|494.36|498.07|494.07|10
1612859140000|2021-02-09 08:25:40|498.35|494.35|498.31|494.31|498.43|494.43|498.11|494.11|11
1612859150000|2021-02-09 08:25:50|498.34|494.34|498.07|494.07|498.34|494.34|497.51|493.51|8
1612859160000|2021-02-09 08:26:00|498.03|494.03|498.1|494.1|498.1|494.1|498.03|494.03|6
1612859170000|2021-02-09 08:26:10|498.08|494.08|497.91|493.91|498.08|494.08|497.53|493.53|11
1612859180000|2021-02-09 08:26:20|497.87|493.87|497.93|493.93|497.94|493.94|497.87|493.87|8
1612859190000|2021-02-09 08:26:30|497.94|493.94|497.96|493.96|498.06|494.06|497.87|493.87|16
1612859200000|2021-02-09 08:26:40|498|494|497.99|493.99|498.06|494.06|497.98|493.98|10
1612859210000|2021-02-09 08:26:50|497.92|493.92|497.97|493.97|498.08|494.08|497.88|493.88|9
1612859220000|2021-02-09 08:27:00|497.85|493.85|497.94|493.94|497.97|493.97|497.85|493.85|9
1612859230000|2021-02-09 08:27:10|497.88|493.88|497.83|493.83|497.88|493.88|497.66|493.66|14
1612859240000|2021-02-09 08:27:20|497.79|493.79|497.68|493.68|497.79|493.79|497.62|493.62|11
1612859250000|2021-02-09 08:27:30|497.67|493.67|497.6|493.6|497.67|493.67|497.59|493.59|22
1612859260000|2021-02-09 08:27:40|497.63|493.63|497.23|493.23|497.64|493.64|497.22|493.22|25
1612859270000|2021-02-09 08:27:50|497.22|493.22|497.23|493.23|497.23|493.23|497.19|493.19|13
1612859280000|2021-02-09 08:28:00|497.24|493.24|497.17|493.17|497.29|493.29|497.14|493.14|19
1612859290000|2021-02-09 08:28:10|497.18|493.18|497.21|493.21|497.21|493.21|497.11|493.11|17
1612859300000|2021-02-09 08:28:20|497.22|493.22|497.32|493.32|497.35|493.35|497.2|493.2|16
1612859310000|2021-02-09 08:28:30|497.24|493.24|497.28|493.28|497.32|493.32|497.19|493.19|25
1612859320000|2021-02-09 08:28:40|497.27|493.27|497.2|493.2|497.27|493.27|497.2|493.2|9
1612859330000|2021-02-09 08:28:50|497.21|493.21|497.2|493.2|497.23|493.23|497.2|493.2|6
1612859340000|2021-02-09 08:29:00|496.76|492.76|496.88|492.88|497.16|493.16|496.76|492.76|20
1612859350000|2021-02-09 08:29:10|496.9|492.9|496.96|492.96|496.97|492.97|496.9|492.9|8
1612859360000|2021-02-09 08:29:20|496.94|492.94|496.71|492.71|496.96|492.96|496.7|492.7|20
1612859370000|2021-02-09 08:29:30|496.7|492.7|496.98|492.98|496.98|492.98|496.68|492.68|17
1612859380000|2021-02-09 08:29:40|497|493|496.95|492.95|497|493|496.84|492.84|19
1612859390000|2021-02-09 08:29:50|497.26|493.26|497.06|493.06|497.27|493.27|497|493|10
1612859400000|2021-02-09 08:30:00|497.11|493.11|496.91|492.91|497.11|493.11|496.88|492.88|7
1612859410000|2021-02-09 08:30:10|496.92|492.92|496.93|492.93|496.93|492.93|496.91|492.91|6
1612859420000|2021-02-09 08:30:20|496.94|492.94|496.94|492.94|497.07|493.07|496.88|492.88|15
1612859430000|2021-02-09 08:30:30|496.93|492.93|496.93|492.93|496.95|492.95|496.91|492.91|13
1612859440000|2021-02-09 08:30:40|496.94|492.94|496.97|492.97|497.09|493.09|496.94|492.94|10
1612859450000|2021-02-09 08:30:50|496.98|492.98|496.84|492.84|496.98|492.98|496.69|492.69|23
1612859460000|2021-02-09 08:31:00|496.79|492.79|496.99|492.99|496.99|492.99|496.79|492.79|21
1612859470000|2021-02-09 08:31:10|496.97|492.97|496.84|492.84|496.97|492.97|496.83|492.83|8
1612859480000|2021-02-09 08:31:20|496.81|492.81|496.71|492.71|496.81|492.81|496.51|492.51|26
1612859490000|2021-02-09 08:31:30|496.73|492.73|496.34|492.34|496.76|492.76|496.34|492.34|24
1612859500000|2021-02-09 08:31:40|496.35|492.35|496.3|492.3|496.4|492.4|496.28|492.28|17
1612859510000|2021-02-09 08:31:50|496.29|492.29|496.84|492.84|496.84|492.84|496.16|492.16|23
1612859520000|2021-02-09 08:32:00|496.74|492.74|496.81|492.81|496.81|492.81|496.72|492.72|15
1612859530000|2021-02-09 08:32:10|496.78|492.78|496.79|492.79|496.81|492.81|496.78|492.78|12
1612859540000|2021-02-09 08:32:20|496.89|492.89|496.78|492.78|496.89|492.89|496.78|492.78|12
1612859550000|2021-02-09 08:32:30|496.83|492.83|496.75|492.75|496.83|492.83|496.67|492.67|16
1612859560000|2021-02-09 08:32:40|496.76|492.76|496.72|492.72|496.84|492.84|496.67|492.67|21
1612859570000|2021-02-09 08:32:50|496.7|492.7|496.65|492.65|496.7|492.7|496.23|492.23|9
1612859580000|2021-02-09 08:33:00|496.68|492.68|496.61|492.61|496.76|492.76|496.26|492.26|19
1612859590000|2021-02-09 08:33:10|496.6|492.6|496.48|492.48|496.66|492.66|496.48|492.48|12
1612859600000|2021-02-09 08:33:20|496.56|492.56|496.79|492.79|496.79|492.79|496.48|492.48|13
1612859610000|2021-02-09 08:33:30|496.74|492.74|496.65|492.65|496.77|492.77|496.6|492.6|14
1612859620000|2021-02-09 08:33:40|496.66|492.66|496.68|492.68|496.8|492.8|496.66|492.66|16
1612859630000|2021-02-09 08:33:50|496.69|492.69|496.58|492.58|496.71|492.71|496.58|492.58|13
1612859640000|2021-02-09 08:34:00|496.57|492.57|496.78|492.78|497.02|493.02|496.57|492.57|20
1612859650000|2021-02-09 08:34:10|496.86|492.86|496.78|492.78|496.92|492.92|496.78|492.78|18
1612859660000|2021-02-09 08:34:20|496.77|492.77|496.62|492.62|496.89|492.89|496.62|492.62|25
1612859670000|2021-02-09 08:34:30|496.76|492.76|496.68|492.68|496.76|492.76|496.66|492.66|10
1612859680000|2021-02-09 08:34:40|496.61|492.61|496.68|492.68|496.68|492.68|496.61|492.61|5
1612859690000|2021-02-09 08:34:50|496.69|492.69|496.64|492.64|496.71|492.71|496.53|492.53|32
1612859700000|2021-02-09 08:35:00|496.65|492.65|496.95|492.95|496.96|492.96|496.57|492.57|21
1612859710000|2021-02-09 08:35:10|496.88|492.88|497.64|493.64|497.66|493.66|496.88|492.88|12
1612859720000|2021-02-09 08:35:20|497.66|493.66|497.43|493.43|497.66|493.66|497.35|493.35|9
1612859730000|2021-02-09 08:35:30|497.44|493.44|497.37|493.37|497.44|493.44|497.37|493.37|4
1612859740000|2021-02-09 08:35:40|497.42|493.42|497.46|493.46|497.46|493.46|497.42|493.42|3
1612859750000|2021-02-09 08:35:50|497.41|493.41|497.23|493.23|497.47|493.47|497.22|493.22|15
1612859760000|2021-02-09 08:36:00|497.26|493.26|497.32|493.32|497.32|493.32|497.22|493.22|9
1612859770000|2021-02-09 08:36:10|497.33|493.33|497.29|493.29|497.33|493.33|497.22|493.22|9
1612859780000|2021-02-09 08:36:20|497.19|493.19|497.27|493.27|497.28|493.28|497.08|493.08|18
1612859790000|2021-02-09 08:36:30|497.28|493.28|497.24|493.24|497.29|493.29|497.19|493.19|11
1612859800000|2021-02-09 08:36:40|497.23|493.23|497.24|493.24|497.24|493.24|497.19|493.19|7
1612859810000|2021-02-09 08:36:50|497.25|493.25|497.39|493.39|497.5|493.5|497.24|493.24|16
1612859820000|2021-02-09 08:37:00|497.27|493.27|497.78|493.78|497.84|493.84|497.19|493.19|18
1612859830000|2021-02-09 08:37:10|497.82|493.82|497.87|493.87|497.9|493.9|497.51|493.51|10
1612859840000|2021-02-09 08:37:20|497.91|493.91|497.87|493.87|497.95|493.95|497.34|493.34|15
1612859850000|2021-02-09 08:37:30|497.93|493.93|497.87|493.87|497.98|493.98|497.87|493.87|16
1612859860000|2021-02-09 08:37:40|497.94|493.94|498.01|494.01|498.03|494.03|497.81|493.81|8
1612859870000|2021-02-09 08:37:50|498.03|494.03|498|494|498.06|494.06|497.97|493.97|11
1612859880000|2021-02-09 08:38:00|498.04|494.04|498.42|494.42|498.52|494.52|498|494|14
1612859890000|2021-02-09 08:38:10|498.43|494.43|498.43|494.43|498.6|494.6|498.3|494.3|13
1612859900000|2021-02-09 08:38:20|498.47|494.47|498.27|494.27|498.47|494.47|498.27|494.27|8
1612859910000|2021-02-09 08:38:30|498.39|494.39|498.27|494.27|498.39|494.39|498.27|494.27|13
1612859920000|2021-02-09 08:38:40|498.36|494.36|498.27|494.27|498.37|494.37|498.27|494.27|5
1612859930000|2021-02-09 08:38:50|498.37|494.37|498.89|494.89|498.89|494.89|498.37|494.37|11
1612859940000|2021-02-09 08:39:00|499.05|495.05|499.05|495.05|499.07|495.07|499.05|495.05|3
1612859950000|2021-02-09 08:39:10|499|495|499.02|495.02|499.12|495.12|498.85|494.85|17
1612859960000|2021-02-09 08:39:20|499.07|495.07|499.07|495.07|499.09|495.09|499.07|495.07|3
1612859970000|2021-02-09 08:39:30|499.08|495.08|499.05|495.05|499.15|495.15|499.05|495.05|9
1612859980000|2021-02-09 08:39:40|499.12|495.12|499.05|495.05|499.2|495.2|498.98|494.98|12
1612859990000|2021-02-09 08:39:50|499.17|495.17|499.05|495.05|499.17|495.17|499.05|495.05|2
1612860000000|2021-02-09 08:40:00|499.19|495.19|499.18|495.18|499.44|495.44|499.05|495.05|12
1612860010000|2021-02-09 08:40:10|499.39|495.39|499.39|495.39|499.39|495.39|499.39|495.39|1
1612860020000|2021-02-09 08:40:20|500.02|496.02|500.03|496.03|500.03|496.03|499.71|495.71|25
1612860030000|2021-02-09 08:40:30|499.86|495.86|500.25|496.25|500.25|496.25|499.86|495.86|18
1612860040000|2021-02-09 08:40:40|500.23|496.23|500.48|496.48|500.48|496.48|500.23|496.23|18
1612860050000|2021-02-09 08:40:50|500.52|496.52|500.49|496.49|500.66|496.66|500.43|496.43|10
1612860060000|2021-02-09 08:41:00|500.57|496.57|500.61|496.61|500.62|496.62|500.49|496.49|5
1612860070000|2021-02-09 08:41:10|500.49|496.49|500.76|496.76|500.76|496.76|500.49|496.49|7
1612860080000|2021-02-09 08:41:20|500.6|496.6|501.14|497.14|501.14|497.14|500.49|496.49|16
1612860090000|2021-02-09 08:41:30|501.18|497.18|501.26|497.26|501.26|497.26|501.05|497.05|11
1612860100000|2021-02-09 08:41:40|501.18|497.18|501.23|497.23|501.25|497.25|501.18|497.18|3
1612860110000|2021-02-09 08:41:50|501.25|497.25|501.23|497.23|501.25|497.25|501.23|497.23|2
1612860120000|2021-02-09 08:42:00|501.24|497.24|501.25|497.25|501.28|497.28|501.23|497.23|9
1612860130000|2021-02-09 08:42:10|501.2|497.2|500.86|496.86|501.21|497.21|500.86|496.86|16
1612860140000|2021-02-09 08:42:20|500.8|496.8|500.54|496.54|500.8|496.8|500.54|496.54|17
1612860150000|2021-02-09 08:42:30|500.53|496.53|500.11|496.11|500.57|496.57|500.11|496.11|12
1612860160000|2021-02-09 08:42:40|500.1|496.1|499.66|495.66|500.1|496.1|499.66|495.66|29
1612860170000|2021-02-09 08:42:50|499.72|495.72|499.3|495.3|499.74|495.74|499.18|495.18|20
1612860180000|2021-02-09 08:43:00|499.29|495.29|499.38|495.38|499.38|495.38|499.24|495.24|19
1612860190000|2021-02-09 08:43:10|499.51|495.51|499.66|495.66|499.69|495.69|499.51|495.51|13
1612860200000|2021-02-09 08:43:20|499.65|495.65|499.66|495.66|499.66|495.66|499.65|495.65|2
1612860210000|2021-02-09 08:43:30|499.67|495.67|499.66|495.66|499.69|495.69|499.66|495.66|4
1612860220000|2021-02-09 08:43:40|499.7|495.7|499.62|495.62|499.7|495.7|499.56|495.56|6
1612860230000|2021-02-09 08:43:50|499.61|495.61|499.51|495.51|499.61|495.61|499.51|495.51|5
1612860240000|2021-02-09 08:44:00|499.53|495.53|499.46|495.46|499.53|495.53|499.45|495.45|7
1612860250000|2021-02-09 08:44:10|499.47|495.47|499.77|495.77|499.77|495.77|499.47|495.47|17
1612860260000|2021-02-09 08:44:20|499.78|495.78|499.8|495.8|499.8|495.8|499.78|495.78|3
1612860270000|2021-02-09 08:44:30|499.88|495.88|499.78|495.78|499.9|495.9|499.77|495.77|12
1612860280000|2021-02-09 08:44:40|499.62|495.62|499.42|495.42|499.63|495.63|499.42|495.42|17
1612860290000|2021-02-09 08:44:50|499.35|495.35|499.12|495.12|499.36|495.36|499.12|495.12|10
1612860300000|2021-02-09 08:45:00|499.14|495.14|499.24|495.24|499.24|495.24|499.04|495.04|12
1612860310000|2021-02-09 08:45:10|499.25|495.25|499.27|495.27|499.27|495.27|499.2|495.2|8
1612860320000|2021-02-09 08:45:20|499.25|495.25|499.23|495.23|499.25|495.25|499.23|495.23|7
1612860330000|2021-02-09 08:45:30|499.25|495.25|499.27|495.27|499.27|495.27|499.23|495.23|6
1612860340000|2021-02-09 08:45:40|499.26|495.26|499.26|495.26|499.43|495.43|499.26|495.26|14
1612860350000|2021-02-09 08:45:50|499.29|495.29|499.38|495.38|499.38|495.38|499.26|495.26|7
1612860360000|2021-02-09 08:46:00|499.36|495.36|499.4|495.4|499.79|495.79|499.29|495.29|13
1612860370000|2021-02-09 08:46:10|499.56|495.56|499.39|495.39|499.56|495.56|499.34|495.34|16
1612860380000|2021-02-09 08:46:20|499.36|495.36|499.54|495.54|499.63|495.63|499.29|495.29|18
1612860390000|2021-02-09 08:46:30|499.57|495.57|499.61|495.61|499.69|495.69|499.57|495.57|8
1612860400000|2021-02-09 08:46:40|499.59|495.59|499.62|495.62|499.63|495.63|499.54|495.54|15
1612860410000|2021-02-09 08:46:50|499.57|495.57|499.56|495.56|499.58|495.58|499.51|495.51|12
1612860420000|2021-02-09 08:47:00|499.54|495.54|499.58|495.58|499.61|495.61|499.44|495.44|15
1612860440000|2021-02-09 08:47:20|499.72|495.72|499.62|495.62|499.86|495.86|499.58|495.58|14
1612860450000|2021-02-09 08:47:30|499.71|495.71|499.71|495.71|499.71|495.71|499.62|495.62|5
1612860460000|2021-02-09 08:47:40|499.89|495.89|499.94|495.94|500.21|496.21|499.89|495.89|14
1612860470000|2021-02-09 08:47:50|499.91|495.91|499.82|495.82|499.91|495.91|499.82|495.82|4
1612860480000|2021-02-09 08:48:00|499.92|495.92|500.19|496.19|500.44|496.44|499.92|495.92|6
1612860490000|2021-02-09 08:48:10|500.18|496.18|500.18|496.18|500.18|496.18|500.18|496.18|1
1612860500000|2021-02-09 08:48:20|500.23|496.23|500.24|496.24|500.27|496.27|500.18|496.18|8
1612860510000|2021-02-09 08:48:30|500.2|496.2|500.17|496.17|500.2|496.2|500.17|496.17|2
1612860520000|2021-02-09 08:48:40|500.21|496.21|500.17|496.17|500.22|496.22|500.17|496.17|5
1612860530000|2021-02-09 08:48:50|500.19|496.19|500.22|496.22|500.43|496.43|500.19|496.19|4
1612860540000|2021-02-09 08:49:00|500.23|496.23|500.34|496.34|500.48|496.48|500.19|496.19|13
1612860550000|2021-02-09 08:49:10|500.44|496.44|500.52|496.52|500.7|496.7|500.34|496.34|15
1612860560000|2021-02-09 08:49:20|500.51|496.51|500.51|496.51|500.66|496.66|500.51|496.51|3
1612860570000|2021-02-09 08:49:30|500.7|496.7|500.64|496.64|500.7|496.7|500.51|496.51|8
1612860580000|2021-02-09 08:49:40|500.5|496.5|500.5|496.5|500.64|496.64|500.5|496.5|3
1612860590000|2021-02-09 08:49:50|500.63|496.63|500.63|496.63|500.63|496.63|500.63|496.63|1
1612860600000|2021-02-09 08:50:00|500.7|496.7|501.29|497.29|501.36|497.36|500.7|496.7|12
1612860610000|2021-02-09 08:50:10|501.31|497.31|501.29|497.29|501.32|497.32|501.29|497.29|3
1612860620000|2021-02-09 08:50:20|501.3|497.3|501.33|497.33|501.4|497.4|501.29|497.29|9
1612860640000|2021-02-09 08:50:40|501.36|497.36|501.32|497.32|501.36|497.36|501.2|497.2|10
1612860650000|2021-02-09 08:50:50|501.24|497.24|501.32|497.32|501.32|497.32|501.24|497.24|2
1612860660000|2021-02-09 08:51:00|501.39|497.39|501.31|497.31|501.39|497.39|501.29|497.29|4
1612860670000|2021-02-09 08:51:10|501.33|497.33|501.23|497.23|501.34|497.34|501.22|497.22|10
1612860690000|2021-02-09 08:51:30|501.26|497.26|501.24|497.24|501.29|497.29|501.18|497.18|8
1612860700000|2021-02-09 08:51:40|501.23|497.23|501.24|497.24|501.24|497.24|501.23|497.23|4
1612860710000|2021-02-09 08:51:50|501.25|497.25|501.26|497.26|501.26|497.26|501.21|497.21|5
1612860720000|2021-02-09 08:52:00|501.24|497.24|501.26|497.26|501.26|497.26|501.24|497.24|2
1612860740000|2021-02-09 08:52:20|501.22|497.22|501.12|497.12|501.26|497.26|501.12|497.12|9
1612860750000|2021-02-09 08:52:30|501.15|497.15|501.17|497.17|501.19|497.19|501.14|497.14|7
1612860760000|2021-02-09 08:52:40|501.14|497.14|501.18|497.18|501.18|497.18|501.14|497.14|3
1612860770000|2021-02-09 08:52:50|501.19|497.19|501.17|497.17|501.24|497.24|501.16|497.16|10
1612860780000|2021-02-09 08:53:00|501.21|497.21|501.19|497.19|501.22|497.22|501.18|497.18|6
1612860790000|2021-02-09 08:53:10|501.2|497.2|501.19|497.19|501.22|497.22|501.19|497.19|3
1612860810000|2021-02-09 08:53:30|501.21|497.21|501.2|497.2|501.21|497.21|501.2|497.2|2
1612860820000|2021-02-09 08:53:40|501.25|497.25|501.2|497.2|501.25|497.25|501.2|497.2|6
1612860830000|2021-02-09 08:53:50|501.25|497.25|501.24|497.24|501.36|497.36|501.2|497.2|7
1612860840000|2021-02-09 08:54:00|501.19|497.19|501.19|497.19|501.19|497.19|501.19|497.19|1
1612860850000|2021-02-09 08:54:10|501.24|497.24|501.19|497.19|501.24|497.24|501.19|497.19|4
1612860860000|2021-02-09 08:54:20|501.2|497.2|501.36|497.36|501.36|497.36|501.2|497.2|4
1612860870000|2021-02-09 08:54:30|501.2|497.2|501.22|497.22|501.22|497.22|501.18|497.18|4
1612860880000|2021-02-09 08:54:40|501.21|497.21|501.21|497.21|501.21|497.21|501.21|497.21|1
1612860900000|2021-02-09 08:55:00|501.22|497.22|501.17|497.17|501.23|497.23|501.17|497.17|8
1612860910000|2021-02-09 08:55:10|501.16|497.16|501.17|497.17|501.23|497.23|501.16|497.16|11
1612860920000|2021-02-09 08:55:20|501.18|497.18|501.17|497.17|501.22|497.22|501.17|497.17|10
1612860930000|2021-02-09 08:55:30|501.18|497.18|501.17|497.17|501.18|497.18|501.17|497.17|4
1612860940000|2021-02-09 08:55:40|501.2|497.2|501.12|497.12|501.2|497.2|501.12|497.12|8
1612860950000|2021-02-09 08:55:50|501.14|497.14|501.1|497.1|501.15|497.15|501.1|497.1|8
1612860960000|2021-02-09 08:56:00|501.13|497.13|500.53|496.53|501.14|497.14|500.53|496.53|16
1612860970000|2021-02-09 08:56:10|500.58|496.58|500.57|496.57|500.66|496.66|500.57|496.57|15
1612860980000|2021-02-09 08:56:20|500.58|496.58|500.67|496.67|500.67|496.67|500.5|496.5|11
1612860990000|2021-02-09 08:56:30|500.68|496.68|500.7|496.7|500.71|496.71|500.57|496.57|15
1612861000000|2021-02-09 08:56:40|500.66|496.66|500.43|496.43|500.76|496.76|500.43|496.43|21
1612861010000|2021-02-09 08:56:50|500.42|496.42|500.42|496.42|500.45|496.45|500.42|496.42|5
1612861020000|2021-02-09 08:57:00|500.45|496.45|500.49|496.49|500.64|496.64|500.42|496.42|8
1612861030000|2021-02-09 08:57:10|500.42|496.42|500.33|496.33|500.42|496.42|500.32|496.32|4
1612861040000|2021-02-09 08:57:20|500.34|496.34|500.25|496.25|500.36|496.36|500.22|496.22|13
1612861050000|2021-02-09 08:57:30|500.28|496.28|500.54|496.54|500.54|496.54|500.28|496.28|9
1612861060000|2021-02-09 08:57:40|500.57|496.57|500.63|496.63|500.63|496.63|500.57|496.57|3
1612861070000|2021-02-09 08:57:50|500.59|496.59|500.6|496.6|500.6|496.6|500.56|496.56|3
1612861080000|2021-02-09 08:58:00|500.56|496.56|500.53|496.53|500.59|496.59|500.53|496.53|4
1612861090000|2021-02-09 08:58:10|500.55|496.55|500.55|496.55|500.58|496.58|500.55|496.55|5
1612861100000|2021-02-09 08:58:20|500.72|496.72|500.55|496.55|500.86|496.86|500.55|496.55|10
1612861120000|2021-02-09 08:58:40|500.66|496.66|500.67|496.67|500.67|496.67|500.55|496.55|3
1612861130000|2021-02-09 08:58:50|500.55|496.55|500.55|496.55|500.67|496.67|500.55|496.55|3
1612861140000|2021-02-09 08:59:00|500.63|496.63|500.55|496.55|500.63|496.63|500.55|496.55|2
1612861150000|2021-02-09 08:59:10|500.86|496.86|500.91|496.91|500.91|496.91|500.86|496.86|2
1612861160000|2021-02-09 08:59:20|500.83|496.83|501|497|501.02|497.02|500.83|496.83|13
1612861170000|2021-02-09 08:59:30|500.99|496.99|500.96|496.96|500.99|496.99|500.96|496.96|2
1612861180000|2021-02-09 08:59:40|500.94|496.94|500.92|496.92|500.95|496.95|500.91|496.91|4
1612861190000|2021-02-09 08:59:50|500.94|496.94|500.91|496.91|500.95|496.95|500.9|496.9|9
1612861200000|2021-02-09 09:00:00|500.89|496.89|500.96|496.96|500.96|496.96|500.88|496.88|9
1612861210000|2021-02-09 09:00:10|500.99|496.99|500.96|496.96|500.99|496.99|500.96|496.96|2
1612861220000|2021-02-09 09:00:20|500.99|496.99|500.99|496.99|501|497|500.96|496.96|4
1612861230000|2021-02-09 09:00:30|500.96|496.96|500.96|496.96|500.98|496.98|500.96|496.96|5
1612861240000|2021-02-09 09:00:40|500.98|496.98|501.04|497.04|501.07|497.07|500.97|496.97|7
1612861250000|2021-02-09 09:00:50|501.16|497.16|501.11|497.11|501.23|497.23|501.11|497.11|6
1612861260000|2021-02-09 09:01:00|501.12|497.12|501.11|497.11|501.16|497.16|501.09|497.09|7
1612861270000|2021-02-09 09:01:10|501.12|497.12|501.14|497.14|501.15|497.15|501.12|497.12|6
1612861280000|2021-02-09 09:01:20|501.15|497.15|500.94|496.94|501.15|497.15|500.94|496.94|16
1612861290000|2021-02-09 09:01:30|500.93|496.93|500.82|496.82|500.94|496.94|500.82|496.82|11
1612861300000|2021-02-09 09:01:40|500.83|496.83|500.86|496.86|500.86|496.86|500.81|496.81|6
1612861310000|2021-02-09 09:01:50|500.87|496.87|500.89|496.89|500.92|496.92|500.86|496.86|5
1612861320000|2021-02-09 09:02:00|500.9|496.9|501.05|497.05|501.07|497.07|500.9|496.9|10
1612861330000|2021-02-09 09:02:10|501.06|497.06|500.75|496.75|501.07|497.07|500.75|496.75|15
1612861340000|2021-02-09 09:02:20|500.74|496.74|500.13|496.13|500.74|496.74|500.13|496.13|27
1612861350000|2021-02-09 09:02:30|500.14|496.14|500.04|496.04|500.14|496.14|500.04|496.04|10
1612861360000|2021-02-09 09:02:40|500.03|496.03|499.82|495.82|500.03|496.03|499.77|495.77|19
1612861370000|2021-02-09 09:02:50|499.83|495.83|499.79|495.79|499.9|495.9|499.77|495.77|15
1612861380000|2021-02-09 09:03:00|499.78|495.78|499.67|495.67|499.82|495.82|499.64|495.64|18
1612861390000|2021-02-09 09:03:10|499.64|495.64|499.46|495.46|499.78|495.78|499.34|495.34|23
1612861400000|2021-02-09 09:03:20|499.45|495.45|499.65|495.65|499.65|495.65|499.45|495.45|13
1612861410000|2021-02-09 09:03:30|499.68|495.68|499.75|495.75|499.94|495.94|499.68|495.68|15
1612861420000|2021-02-09 09:03:40|499.73|495.73|499.67|495.67|499.73|495.73|499.67|495.67|6
1612861430000|2021-02-09 09:03:50|499.51|495.51|499.52|495.52|499.53|495.53|499.51|495.51|4
1612861440000|2021-02-09 09:04:00|499.53|495.53|499.45|495.45|499.53|495.53|499.45|495.45|18
1612861450000|2021-02-09 09:04:10|499.38|495.38|499.39|495.39|499.4|495.4|499.33|495.33|13
1612861460000|2021-02-09 09:04:20|499.37|495.37|499.59|495.59|500.03|496.03|499.37|495.37|24
1612861470000|2021-02-09 09:04:30|499.54|495.54|499.41|495.41|499.54|495.54|499.41|495.41|20
1612861480000|2021-02-09 09:04:40|499.42|495.42|499.44|495.44|499.44|495.44|499.42|495.42|4
1612861490000|2021-02-09 09:04:50|499.46|495.46|499.53|495.53|499.65|495.65|499.46|495.46|9
1612861500000|2021-02-09 09:05:00|499.52|495.52|499.49|495.49|499.57|495.57|499.45|495.45|12
1612861510000|2021-02-09 09:05:10|499.5|495.5|499.54|495.54|499.61|495.61|499.49|495.49|7
1612861520000|2021-02-09 09:05:20|499.55|495.55|499.57|495.57|499.57|495.57|499.55|495.55|2
1612861530000|2021-02-09 09:05:30|499.54|495.54|499.84|495.84|499.91|495.91|499.54|495.54|17
1612861540000|2021-02-09 09:05:40|499.89|495.89|499.88|495.88|499.93|495.93|499.88|495.88|5
1612861550000|2021-02-09 09:05:50|499.86|495.86|499.8|495.8|499.86|495.86|499.8|495.8|6
1612861560000|2021-02-09 09:06:00|499.83|495.83|499.8|495.8|499.83|495.83|499.8|495.8|2
1612861590000|2021-02-09 09:06:30|499.84|495.84|499.75|495.75|499.84|495.84|499.73|495.73|7
1612861600000|2021-02-09 09:06:40|499.73|495.73|499.79|495.79|499.81|495.81|499.73|495.73|12
1612861610000|2021-02-09 09:06:50|499.78|495.78|499.61|495.61|499.79|495.79|499.61|495.61|16
1612861620000|2021-02-09 09:07:00|499.62|495.62|499.64|495.64|499.65|495.65|499.61|495.61|8
1612861630000|2021-02-09 09:07:10|499.63|495.63|499.63|495.63|499.65|495.65|499.62|495.62|6
1612861640000|2021-02-09 09:07:20|499.62|495.62|499.54|495.54|499.64|495.64|499.54|495.54|4
1612861650000|2021-02-09 09:07:30|499.55|495.55|499.58|495.58|499.62|495.62|499.54|495.54|12
1612861660000|2021-02-09 09:07:40|499.6|495.6|499.62|495.62|499.64|495.64|499.57|495.57|15
1612861670000|2021-02-09 09:07:50|499.59|495.59|499.59|495.59|499.67|495.67|499.59|495.59|10
1612861680000|2021-02-09 09:08:00|499.51|495.51|499.5|495.5|499.55|495.55|499.39|495.39|14
1612861690000|2021-02-09 09:08:10|499.51|495.51|499.4|495.4|499.51|495.51|499.4|495.4|12
1612861700000|2021-02-09 09:08:20|499.39|495.39|499.2|495.2|499.4|495.4|499.17|495.17|18
1612861710000|2021-02-09 09:08:30|499.15|495.15|499.04|495.04|499.21|495.21|499.04|495.04|14
1612861720000|2021-02-09 09:08:40|499.05|495.05|498.76|494.76|499.07|495.07|498.76|494.76|17
1612861730000|2021-02-09 09:08:50|498.47|494.47|498.36|494.36|498.51|494.51|498.35|494.35|6
1612861740000|2021-02-09 09:09:00|498.37|494.37|497.99|493.99|498.37|494.37|497.99|493.99|14
1612861750000|2021-02-09 09:09:10|497.98|493.98|497.38|493.38|497.98|493.98|497.35|493.35|22
1612861760000|2021-02-09 09:09:20|497.4|493.4|497.23|493.23|497.41|493.41|497.22|493.22|15
1612861770000|2021-02-09 09:09:30|497.26|493.26|497.48|493.48|497.5|493.5|497.26|493.26|9
1612861780000|2021-02-09 09:09:40|497.47|493.47|496.7|492.7|497.47|493.47|496.69|492.69|24
1612861790000|2021-02-09 09:09:50|496.69|492.69|495.9|491.9|497.4|493.4|495.9|491.9|22
1612861800000|2021-02-09 09:10:00|495.87|491.87|496.01|492.01|496.41|492.41|495.87|491.87|19
1612861810000|2021-02-09 09:10:10|495.85|491.85|496.03|492.03|496.09|492.09|495.85|491.85|17
1612861820000|2021-02-09 09:10:20|496.04|492.04|496.03|492.03|496.04|492.04|496.02|492.02|6
1612861830000|2021-02-09 09:10:30|496.07|492.07|496.05|492.05|496.07|492.07|496.03|492.03|11
1612861840000|2021-02-09 09:10:40|496.07|492.07|496.06|492.06|496.07|492.07|496.04|492.04|3
1612861850000|2021-02-09 09:10:50|496.08|492.08|496.34|492.34|496.34|492.34|496.08|492.08|8
1612861860000|2021-02-09 09:11:00|496.29|492.29|496.49|492.49|496.85|492.85|496.14|492.14|18
1612861870000|2021-02-09 09:11:10|496.51|492.51|496.52|492.52|496.52|492.52|496.3|492.3|5
1612861880000|2021-02-09 09:11:20|496.3|492.3|496.56|492.56|496.8|492.8|496.3|492.3|9
1612861890000|2021-02-09 09:11:30|496.85|492.85|497|493|497.52|493.52|496.85|492.85|17
1612861900000|2021-02-09 09:11:40|496.93|492.93|497.17|493.17|497.17|493.17|496.8|492.8|24
1612861910000|2021-02-09 09:11:50|497.18|493.18|496.9|492.9|497.18|493.18|496.9|492.9|17
1612861920000|2021-02-09 09:12:00|496.87|492.87|496.72|492.72|496.87|492.87|496.6|492.6|15
1612861930000|2021-02-09 09:12:10|496.73|492.73|496.78|492.78|496.99|492.99|496.73|492.73|11
1612861940000|2021-02-09 09:12:20|496.79|492.79|497.54|493.54|497.74|493.74|496.74|492.74|18
1612861950000|2021-02-09 09:12:30|497.46|493.46|497.51|493.51|497.71|493.71|497.46|493.46|19
1612861960000|2021-02-09 09:12:40|497.46|493.46|497.45|493.45|497.69|493.69|497.45|493.45|8
1612861970000|2021-02-09 09:12:50|497.51|493.51|497.68|493.68|497.68|493.68|497.45|493.45|7
1612861980000|2021-02-09 09:13:00|497.67|493.67|497.64|493.64|497.67|493.67|497.6|493.6|8
1612861990000|2021-02-09 09:13:10|497.68|493.68|497.06|493.06|497.69|493.69|497.06|493.06|22
1612862000000|2021-02-09 09:13:20|497.05|493.05|497.2|493.2|497.3|493.3|497.05|493.05|17
1612862010000|2021-02-09 09:13:30|497.34|493.34|497.57|493.57|497.6|493.6|497.26|493.26|15
1612862020000|2021-02-09 09:13:40|497.55|493.55|497.32|493.32|497.55|493.55|497.32|493.32|14
1612862030000|2021-02-09 09:13:50|497.33|493.33|497.29|493.29|497.33|493.33|497.29|493.29|5
1612862040000|2021-02-09 09:14:00|497.28|493.28|497.36|493.36|497.36|493.36|497.26|493.26|8
1612862050000|2021-02-09 09:14:10|497.35|493.35|497.1|493.1|497.35|493.35|497.02|493.02|18
1612862060000|2021-02-09 09:14:20|497.11|493.11|497.14|493.14|497.14|493.14|497.11|493.11|6
1612862070000|2021-02-09 09:14:30|497.15|493.15|497.13|493.13|497.27|493.27|497.12|493.12|21
1612862080000|2021-02-09 09:14:40|497.12|493.12|496.89|492.89|497.14|493.14|496.89|492.89|16
1612862090000|2021-02-09 09:14:50|496.82|492.82|496.38|492.38|496.82|492.82|496.38|492.38|23
1612862100000|2021-02-09 09:15:00|496.37|492.37|496.42|492.42|496.5|492.5|496.29|492.29|18
1612862110000|2021-02-09 09:15:10|496.48|492.48|496.19|492.19|496.48|492.48|496.19|492.19|11
1612862120000|2021-02-09 09:15:20|496.15|492.15|496.23|492.23|496.37|492.37|496.15|492.15|10
1612862130000|2021-02-09 09:15:30|496.27|492.27|496.15|492.15|496.46|492.46|496.12|492.12|21
1612862140000|2021-02-09 09:15:40|496.16|492.16|496.35|492.35|496.54|492.54|496.04|492.04|24
1612862150000|2021-02-09 09:15:50|496.54|492.54|496.76|492.76|496.78|492.78|496.51|492.51|18
1612862160000|2021-02-09 09:16:00|496.75|492.75|496.99|492.99|497|493|496.71|492.71|7
1612862170000|2021-02-09 09:16:10|497.04|493.04|496.99|492.99|497.05|493.05|496.87|492.87|12
1612862180000|2021-02-09 09:16:20|497|493|496.87|492.87|497|493|496.79|492.79|10
1612862190000|2021-02-09 09:16:30|496.88|492.88|497.03|493.03|497.03|493.03|496.88|492.88|6
1612862200000|2021-02-09 09:16:40|497.02|493.02|497.01|493.01|497.04|493.04|496.92|492.92|7
1612862210000|2021-02-09 09:16:50|496.98|492.98|496.65|492.65|496.98|492.98|496.65|492.65|10
1612862220000|2021-02-09 09:17:00|496.64|492.64|496.95|492.95|496.95|492.95|496.58|492.58|18
1612862230000|2021-02-09 09:17:10|496.97|492.97|497|493|497.02|493.02|496.96|492.96|8
1612862240000|2021-02-09 09:17:20|497.07|493.07|497.07|493.07|497.27|493.27|497.07|493.07|13
1612862250000|2021-02-09 09:17:30|497.04|493.04|497.15|493.15|497.15|493.15|497.02|493.02|13
1612862260000|2021-02-09 09:17:40|497.11|493.11|497.11|493.11|497.31|493.31|497.11|493.11|3
1612862270000|2021-02-09 09:17:50|497.15|493.15|497.11|493.11|497.16|493.16|497.11|493.11|4
1612862280000|2021-02-09 09:18:00|497.16|493.16|498.24|494.24|498.29|494.29|497.11|493.11|16
1612862290000|2021-02-09 09:18:10|498.26|494.26|498.32|494.32|498.4|494.4|498.21|494.21|11
1612862300000|2021-02-09 09:18:20|498.41|494.41|498.31|494.31|498.41|494.41|498.24|494.24|8
1612862310000|2021-02-09 09:18:30|498.32|494.32|498.24|494.24|498.55|494.55|498.24|494.24|4
1612862320000|2021-02-09 09:18:40|498.37|494.37|498.77|494.77|498.93|494.93|498.24|494.24|8
1612862330000|2021-02-09 09:18:50|498.81|494.81|498.56|494.56|498.81|494.81|498.56|494.56|12
1612862340000|2021-02-09 09:19:00|498.57|494.57|498.64|494.64|498.64|494.64|498.57|494.57|10
1612862350000|2021-02-09 09:19:10|498.65|494.65|498.39|494.39|498.65|494.65|498.39|494.39|16
1612862360000|2021-02-09 09:19:20|498.38|494.38|498.09|494.09|498.38|494.38|498.09|494.09|14
1612862370000|2021-02-09 09:19:30|498.04|494.04|498.03|494.03|498.04|494.04|497.98|493.98|6
1612862380000|2021-02-09 09:19:40|498.04|494.04|498.05|494.05|498.11|494.11|498.03|494.03|10
1612862390000|2021-02-09 09:19:50|498.06|494.06|497.87|493.87|498.08|494.08|497.87|493.87|12
1612862400000|2021-02-09 09:20:00|497.88|493.88|498|494|498|494|497.87|493.87|15
1612862410000|2021-02-09 09:20:10|497.98|493.98|498.13|494.13|498.22|494.22|497.98|493.98|17
1612862420000|2021-02-09 09:20:20|498.09|494.09|498.08|494.08|498.15|494.15|498.08|494.08|11
1612862430000|2021-02-09 09:20:30|498.09|494.09|497.94|493.94|498.09|494.09|497.94|493.94|7
1612862440000|2021-02-09 09:20:40|497.95|493.95|497.67|493.67|497.95|493.95|497.64|493.64|20
1612862450000|2021-02-09 09:20:50|497.68|493.68|497.82|493.82|497.84|493.84|497.67|493.67|19
1612862460000|2021-02-09 09:21:00|497.81|493.81|497.83|493.83|497.88|493.88|497.81|493.81|12
1612862470000|2021-02-09 09:21:10|497.81|493.81|497.51|493.51|497.81|493.81|497.51|493.51|11
1612862480000|2021-02-09 09:21:20|497.49|493.49|497.38|493.38|497.55|493.55|497.36|493.36|14
1612862490000|2021-02-09 09:21:30|497.33|493.33|497.47|493.47|497.47|493.47|497.31|493.31|11
1612862500000|2021-02-09 09:21:40|497.46|493.46|497.38|493.38|497.5|493.5|497.37|493.37|13
1612862510000|2021-02-09 09:21:50|497.37|493.37|497.38|493.38|497.4|493.4|497.37|493.37|6
1612862520000|2021-02-09 09:22:00|497.37|493.37|497.4|493.4|497.6|493.6|497.37|493.37|16
1612862530000|2021-02-09 09:22:10|497.56|493.56|497.58|493.58|497.58|493.58|497.53|493.53|4
1612862540000|2021-02-09 09:22:20|497.59|493.59|497.6|493.6|497.75|493.75|497.48|493.48|19
1612862550000|2021-02-09 09:22:30|497.78|493.78|498.08|494.08|498.36|494.36|497.78|493.78|20
1612862560000|2021-02-09 09:22:40|497.93|493.93|498.27|494.27|498.29|494.29|497.89|493.89|21
1612862570000|2021-02-09 09:22:50|498.18|494.18|498.14|494.14|498.27|494.27|498.09|494.09|12
1612862580000|2021-02-09 09:23:00|498.16|494.16|498.09|494.09|498.29|494.29|498.09|494.09|21
1612862590000|2021-02-09 09:23:10|498.19|494.19|498.09|494.09|498.19|494.19|498.09|494.09|7
1612862600000|2021-02-09 09:23:20|498.15|494.15|498.26|494.26|498.57|494.57|498.09|494.09|21
1612862610000|2021-02-09 09:23:30|498.27|494.27|498.23|494.23|498.27|494.27|498.09|494.09|15
1612862620000|2021-02-09 09:23:40|498.21|494.21|498.18|494.18|498.33|494.33|498.09|494.09|11
1612862630000|2021-02-09 09:23:50|498.25|494.25|498.58|494.58|498.58|494.58|498.09|494.09|26
1612862640000|2021-02-09 09:24:00|498.59|494.59|498.9|494.9|498.93|494.93|498.35|494.35|17
1612862650000|2021-02-09 09:24:10|499.56|495.56|499.71|495.71|499.83|495.83|499.48|495.48|25
1612862660000|2021-02-09 09:24:20|499.73|495.73|499.45|495.45|499.75|495.75|499.32|495.32|21
1612862670000|2021-02-09 09:24:30|499.39|495.39|499.44|495.44|499.47|495.47|499.37|495.37|16
1612862680000|2021-02-09 09:24:40|499.45|495.45|499.66|495.66|499.69|495.69|499.45|495.45|19
1612862690000|2021-02-09 09:24:50|499.58|495.58|499.49|495.49|499.75|495.75|499.49|495.49|18
1612862700000|2021-02-09 09:25:00|499.56|495.56|499.42|495.42|499.56|495.56|499.42|495.42|12
1612862710000|2021-02-09 09:25:10|499.41|495.41|499.2|495.2|499.55|495.55|499.2|495.2|25
1612862720000|2021-02-09 09:25:20|499.19|495.19|498.8|494.8|499.19|495.19|498.76|494.76|25
1612862730000|2021-02-09 09:25:30|498.79|494.79|498.76|494.76|498.86|494.86|498.76|494.76|17
1612862740000|2021-02-09 09:25:40|498.77|494.77|498.84|494.84|498.84|494.84|498.77|494.77|9
1612862750000|2021-02-09 09:25:50|498.8|494.8|498.77|494.77|498.81|494.81|498.75|494.75|9
1612862760000|2021-02-09 09:26:00|498.79|494.79|498.96|494.96|498.96|494.96|498.79|494.79|15
1612862770000|2021-02-09 09:26:10|498.97|494.97|499.36|495.36|499.36|495.36|498.97|494.97|15
1612862780000|2021-02-09 09:26:20|499.37|495.37|499.19|495.19|499.47|495.47|499.16|495.16|13
1612862790000|2021-02-09 09:26:30|499.2|495.2|499.25|495.25|499.25|495.25|499.17|495.17|14
1612862800000|2021-02-09 09:26:40|499.24|495.24|499.2|495.2|499.25|495.25|499.19|495.19|8
1612862810000|2021-02-09 09:26:50|499.21|495.21|499.29|495.29|499.29|495.29|499.2|495.2|11
1612862820000|2021-02-09 09:27:00|499.3|495.3|499.28|495.28|499.32|495.32|499.22|495.22|13
1612862830000|2021-02-09 09:27:10|499.33|495.33|499.21|495.21|499.33|495.33|499.21|495.21|7
1612862840000|2021-02-09 09:27:20|499.33|495.33|499.33|495.33|499.33|495.33|499.33|495.33|1
1612862850000|2021-02-09 09:27:30|499.34|495.34|499.3|495.3|499.34|495.34|499.21|495.21|5
1612862860000|2021-02-09 09:27:40|499.29|495.29|499.47|495.47|499.47|495.47|499.21|495.21|5
1612862870000|2021-02-09 09:27:50|499.48|495.48|499.51|495.51|499.51|495.51|499.48|495.48|5
1612862880000|2021-02-09 09:28:00|499.49|495.49|499.5|495.5|499.57|495.57|499.49|495.49|8
1612862890000|2021-02-09 09:28:10|499.47|495.47|499.26|495.26|499.48|495.48|499.26|495.26|9
1612862900000|2021-02-09 09:28:20|499.27|495.27|499.46|495.46|499.46|495.46|499.26|495.26|22
1612862910000|2021-02-09 09:28:30|499.36|495.36|499.28|495.28|499.4|495.4|499.28|495.28|17
1612862920000|2021-02-09 09:28:40|499.23|495.23|498.97|494.97|499.23|495.23|498.96|494.96|18
1612862930000|2021-02-09 09:28:50|498.95|494.95|499.13|495.13|499.13|495.13|498.86|494.86|15
1612862940000|2021-02-09 09:29:00|499.14|495.14|499.07|495.07|499.33|495.33|499.07|495.07|10
1612862950000|2021-02-09 09:29:10|499.06|495.06|498.61|494.61|499.06|495.06|498.61|494.61|23
1612862960000|2021-02-09 09:29:20|498.38|494.38|498.42|494.42|498.46|494.46|498.38|494.38|7
1612862970000|2021-02-09 09:29:30|498.43|494.43|498.27|494.27|498.44|494.44|498.27|494.27|12
1612862980000|2021-02-09 09:29:40|498.26|494.26|497.99|493.99|498.26|494.26|497.95|493.95|13
1612862990000|2021-02-09 09:29:50|498.01|494.01|497.91|493.91|498.01|494.01|497.91|493.91|9
1612863000000|2021-02-09 09:30:00|497.84|493.84|497.68|493.68|497.85|493.85|497.68|493.68|17
1612863010000|2021-02-09 09:30:10|497.67|493.67|497.72|493.72|497.73|493.73|497.57|493.57|15
1612863020000|2021-02-09 09:30:20|497.71|493.71|497.62|493.62|497.77|493.77|497.62|493.62|15
1612863030000|2021-02-09 09:30:30|497.68|493.68|497.78|493.78|497.81|493.81|497.68|493.68|14
1612863040000|2021-02-09 09:30:40|497.74|493.74|497.54|493.54|497.81|493.81|497.44|493.44|24
1612863050000|2021-02-09 09:30:50|497.57|493.57|497.63|493.63|497.74|493.74|497.53|493.53|13
1612863060000|2021-02-09 09:31:00|497.59|493.59|497.57|493.57|497.71|493.71|497.53|493.53|12
1612863070000|2021-02-09 09:31:10|497.6|493.6|497.12|493.12|497.6|493.6|497.12|493.12|17
1612863080000|2021-02-09 09:31:20|497.08|493.08|496.96|492.96|497.12|493.12|496.95|492.95|22
1612863090000|2021-02-09 09:31:30|496.95|492.95|496.37|492.37|496.95|492.95|496.37|492.37|27
1612863100000|2021-02-09 09:31:40|496.51|492.51|496.53|492.53|496.57|492.57|496.45|492.45|19
1612863110000|2021-02-09 09:31:50|496.51|492.51|496.09|492.09|496.51|492.51|496.09|492.09|28
1612863120000|2021-02-09 09:32:00|496.17|492.17|496.13|492.13|496.22|492.22|496.11|492.11|28
1612863130000|2021-02-09 09:32:10|496.12|492.12|496.14|492.14|496.17|492.17|496.12|492.12|17
1612863140000|2021-02-09 09:32:20|496.15|492.15|495.92|491.92|496.17|492.17|495.87|491.87|16
1612863150000|2021-02-09 09:32:30|495.91|491.91|495.9|491.9|496.04|492.04|495.8|491.8|25
1612863160000|2021-02-09 09:32:40|495.91|491.91|495.86|491.86|495.97|491.97|495.79|491.79|23
1612863170000|2021-02-09 09:32:50|495.87|491.87|495.94|491.94|495.95|491.95|495.72|491.72|24
1612863180000|2021-02-09 09:33:00|495.95|491.95|495.96|491.96|496.16|492.16|495.9|491.9|16
1612863190000|2021-02-09 09:33:10|495.93|491.93|495.84|491.84|495.93|491.93|495.75|491.75|23
1612863200000|2021-02-09 09:33:20|495.83|491.83|495.84|491.84|496.05|492.05|495.83|491.83|27
1612863210000|2021-02-09 09:33:30|495.85|491.85|495.75|491.75|495.85|491.85|495.7|491.7|14
1612863220000|2021-02-09 09:33:40|495.73|491.73|495.57|491.57|495.73|491.73|495.56|491.56|22
1612863230000|2021-02-09 09:33:50|495.58|491.58|495.67|491.67|495.7|491.7|495.58|491.58|18
1612863240000|2021-02-09 09:34:00|495.66|491.66|495.36|491.36|495.66|491.66|495.36|491.36|19
1612863250000|2021-02-09 09:34:10|495.35|491.35|494.79|490.79|495.35|491.35|494.78|490.78|13
1612863260000|2021-02-09 09:34:20|494.78|490.78|494.36|490.36|494.78|490.78|494.33|490.33|25
1612863270000|2021-02-09 09:34:30|494.44|490.44|494.06|490.06|494.44|490.44|493.88|489.88|25
1612863280000|2021-02-09 09:34:40|494.02|490.02|494.44|490.44|494.44|490.44|493.69|489.69|27
1612863290000|2021-02-09 09:34:50|493.74|489.74|492.51|488.51|494.44|490.44|492.45|488.45|17
1612863300000|2021-02-09 09:35:00|492.48|488.48|491.47|487.47|492.51|488.51|491.47|487.47|16
1612863310000|2021-02-09 09:35:10|491.41|487.41|491.47|487.47|491.57|487.57|491.26|487.26|17
1612863320000|2021-02-09 09:35:20|491.32|487.32|490.04|486.04|491.47|487.47|489.8|485.8|15
1612863330000|2021-02-09 09:35:30|490.38|486.38|489.87|485.87|490.43|486.43|489.72|485.72|30
1612863340000|2021-02-09 09:35:40|489.89|485.89|490.93|486.93|490.96|486.96|489.89|485.89|23
1612863350000|2021-02-09 09:35:50|490.92|486.92|490.53|486.53|490.92|486.92|490.17|486.17|27
1612863360000|2021-02-09 09:36:00|490.52|486.52|490.45|486.45|490.59|486.59|490.15|486.15|22
1612863370000|2021-02-09 09:36:10|490.3|486.3|491.77|487.77|491.77|487.77|490.3|486.3|24
1612863380000|2021-02-09 09:36:20|491.81|487.81|491.53|487.53|491.91|487.91|491.53|487.53|12
1612863390000|2021-02-09 09:36:30|491.77|487.77|491.53|487.53|491.77|487.77|491.53|487.53|12
1612863400000|2021-02-09 09:36:40|491.65|487.65|491.09|487.09|492.03|488.03|491.09|487.09|26
1612863410000|2021-02-09 09:36:50|491.06|487.06|491.26|487.26|491.52|487.52|490.88|486.88|35
1612863420000|2021-02-09 09:37:00|491.28|487.28|491.8|487.8|492.12|488.12|491.26|487.26|29
1612863430000|2021-02-09 09:37:10|491.9|487.9|491.45|487.45|491.95|487.95|491.38|487.38|29
1612863440000|2021-02-09 09:37:20|491.42|487.42|491.07|487.07|491.48|487.48|491.02|487.02|30
1612863450000|2021-02-09 09:37:30|491.13|487.13|491.07|487.07|491.35|487.35|491.07|487.07|12
1612863460000|2021-02-09 09:37:40|491.16|487.16|491.09|487.09|491.16|487.16|490.9|486.9|16
1612863470000|2021-02-09 09:37:50|491.08|487.08|490.04|486.04|491.14|487.14|490.04|486.04|27
1612863480000|2021-02-09 09:38:00|490.02|486.02|490.62|486.62|490.84|486.84|490.02|486.02|29
1612863490000|2021-02-09 09:38:10|490.61|486.61|490.57|486.57|490.63|486.63|490.14|486.14|24
1612863500000|2021-02-09 09:38:20|490.54|486.54|490.24|486.24|490.54|486.54|490.05|486.05|26
1612863510000|2021-02-09 09:38:30|490.29|486.29|490.63|486.63|490.63|486.63|490.15|486.15|15
1612863520000|2021-02-09 09:38:40|490.53|486.53|489.92|485.92|490.55|486.55|489.92|485.92|21
1612863530000|2021-02-09 09:38:50|489.9|485.9|488.91|484.91|489.91|485.91|488.91|484.91|25
1612863540000|2021-02-09 09:39:00|488.89|484.89|488.97|484.97|489.37|485.37|488.78|484.78|13
1612863550000|2021-02-09 09:39:10|489.37|485.37|489.42|485.42|489.46|485.46|488.93|484.93|21
1612863560000|2021-02-09 09:39:20|489.38|485.38|488.69|484.69|489.38|485.38|488.69|484.69|31
1612863570000|2021-02-09 09:39:30|488.68|484.68|489.15|485.15|489.26|485.26|488.53|484.53|21
1612863580000|2021-02-09 09:39:40|489.12|485.12|488.1|484.1|489.12|485.12|488.08|484.08|28
1612863590000|2021-02-09 09:39:50|488.11|484.11|488.06|484.06|488.94|484.94|488.05|484.05|32
1612863600000|2021-02-09 09:40:00|488.19|484.19|487.43|483.43|488.2|484.2|487.16|483.16|25
1612863610000|2021-02-09 09:40:10|487.55|483.55|488.29|484.29|488.29|484.29|487.44|483.44|24
1612863620000|2021-02-09 09:40:20|488.28|484.28|487.87|483.87|488.28|484.28|487.51|483.51|30
1612863630000|2021-02-09 09:40:30|487.9|483.9|488.48|484.48|488.52|484.52|487.9|483.9|23
1612863640000|2021-02-09 09:40:40|488.5|484.5|488.06|484.06|488.8|484.8|488|484|33
1612863650000|2021-02-09 09:40:50|488.05|484.05|487.89|483.89|488.38|484.38|487.89|483.89|30
1612863660000|2021-02-09 09:41:00|487.88|483.88|487.3|483.3|487.88|483.88|487.3|483.3|24
1612863670000|2021-02-09 09:41:10|487.32|483.32|487.5|483.5|487.57|483.57|487.22|483.22|20
1612863680000|2021-02-09 09:41:20|487.51|483.51|488.07|484.07|488.32|484.32|487.38|483.38|33
1612863690000|2021-02-09 09:41:30|487.98|483.98|487.89|483.89|488.1|484.1|487.28|483.28|19
1612863700000|2021-02-09 09:41:40|487.8|483.8|488.05|484.05|488.09|484.09|487.62|483.62|20
1612863710000|2021-02-09 09:41:50|488.06|484.06|488.61|484.61|488.81|484.81|488.04|484.04|21
1612863720000|2021-02-09 09:42:00|488.62|484.62|489.39|485.39|489.81|485.81|488.62|484.62|24
1612863730000|2021-02-09 09:42:10|489.37|485.37|489.3|485.3|489.37|485.37|489.22|485.22|23
1612863740000|2021-02-09 09:42:20|489.29|485.29|488.83|484.83|489.31|485.31|488.82|484.82|21
1612863750000|2021-02-09 09:42:30|488.82|484.82|488.84|484.84|488.84|484.84|488.73|484.73|14
1612863760000|2021-02-09 09:42:40|488.83|484.83|487.95|483.95|488.83|484.83|487.95|483.95|33
1612863770000|2021-02-09 09:42:50|487.97|483.97|488.06|484.06|488.43|484.43|487.96|483.96|22
1612863780000|2021-02-09 09:43:00|488.07|484.07|487.93|483.93|488.21|484.21|487.93|483.93|16
1612863790000|2021-02-09 09:43:10|487.89|483.89|487.47|483.47|487.89|483.89|487.28|483.28|30
1612863800000|2021-02-09 09:43:20|487.5|483.5|487.52|483.52|487.9|483.9|487.5|483.5|25
1612863810000|2021-02-09 09:43:30|487.39|483.39|487.43|483.43|487.52|483.52|487.36|483.36|16
1612863820000|2021-02-09 09:43:40|487.66|483.66|487.13|483.13|487.66|483.66|487.12|483.12|16
1612863830000|2021-02-09 09:43:50|487.14|483.14|487.1|483.1|487.27|483.27|487.02|483.02|25
1612863840000|2021-02-09 09:44:00|487.11|483.11|487.06|483.06|487.14|483.14|487.04|483.04|20
1612863850000|2021-02-09 09:44:10|487.11|483.11|487|483|487.2|483.2|486.97|482.97|24
1612863860000|2021-02-09 09:44:20|487.03|483.03|487.01|483.01|487.14|483.14|487.01|483.01|24
1612863870000|2021-02-09 09:44:30|487.02|483.02|485.42|481.42|487.07|483.07|485.37|481.37|36
1612863880000|2021-02-09 09:44:40|485.45|481.45|485.3|481.3|485.64|481.64|485.23|481.23|27
1612863890000|2021-02-09 09:44:50|485.31|481.31|484.87|480.87|485.54|481.54|484.71|480.71|32
1612863900000|2021-02-09 09:45:00|484.83|480.83|485.24|481.24|485.34|481.34|484.73|480.73|20
1612863910000|2021-02-09 09:45:10|485.19|481.19|485.1|481.1|485.19|481.19|484.89|480.89|31
1612863920000|2021-02-09 09:45:20|485.27|481.27|485.8|481.8|485.92|481.92|485.27|481.27|27
1612863930000|2021-02-09 09:45:30|485.84|481.84|485.57|481.57|486.2|482.2|485.57|481.57|16
1612863940000|2021-02-09 09:45:40|485.74|481.74|487.87|483.87|488.12|484.12|485.74|481.74|8
1612863950000|2021-02-09 09:45:50|487.83|483.83|486.97|482.97|487.96|483.96|486.91|482.91|28
1612863960000|2021-02-09 09:46:00|486.99|482.99|487.22|483.22|487.66|483.66|486.99|482.99|31
1612863970000|2021-02-09 09:46:10|487.21|483.21|487.28|483.28|487.58|483.58|487.21|483.21|13
1612863980000|2021-02-09 09:46:20|487.34|483.34|487.31|483.31|487.42|483.42|487.25|483.25|23
1612863990000|2021-02-09 09:46:30|487.39|483.39|487.23|483.23|487.39|483.39|487.12|483.12|21
1612864000000|2021-02-09 09:46:40|487.22|483.22|487.31|483.31|487.95|483.95|487.15|483.15|28
1612864010000|2021-02-09 09:46:50|487.98|483.98|487.86|483.86|488.41|484.41|487.31|483.31|13
1612864020000|2021-02-09 09:47:00|487.85|483.85|488.83|484.83|488.87|484.87|487.85|483.85|10
1612864030000|2021-02-09 09:47:10|488.9|484.9|489.24|485.24|489.26|485.26|488.83|484.83|13
1612864040000|2021-02-09 09:47:20|489.15|485.15|489.29|485.29|489.29|485.29|489.15|485.15|7
1612864050000|2021-02-09 09:47:30|489.31|485.31|489.32|485.32|489.32|485.32|489.04|485.04|10
1612864060000|2021-02-09 09:47:40|489.67|485.67|489.14|485.14|489.67|485.67|489.14|485.14|16
1612864070000|2021-02-09 09:47:50|489.16|485.16|489.26|485.26|489.58|485.58|489.16|485.16|23
1612864080000|2021-02-09 09:48:00|489.59|485.59|489.83|485.83|489.84|485.84|489.26|485.26|13
1612864090000|2021-02-09 09:48:10|489.87|485.87|490.32|486.32|490.32|486.32|489.86|485.86|15
1612864100000|2021-02-09 09:48:20|490.3|486.3|490.06|486.06|490.3|486.3|489.95|485.95|22
1612864110000|2021-02-09 09:48:30|490.17|486.17|490.23|486.23|490.24|486.24|490.15|486.15|13
1612864120000|2021-02-09 09:48:40|490.22|486.22|489.96|485.96|490.22|486.22|489.74|485.74|26
1612864130000|2021-02-09 09:48:50|490.12|486.12|490.15|486.15|490.15|486.15|489.88|485.88|23
1612864140000|2021-02-09 09:49:00|490.16|486.16|490.41|486.41|490.49|486.49|490.16|486.16|11
1612864150000|2021-02-09 09:49:10|490.68|486.68|490.64|486.64|490.69|486.69|490.57|486.57|10
1612864160000|2021-02-09 09:49:20|490.67|486.67|490.53|486.53|490.67|486.67|490.42|486.42|12
1612864170000|2021-02-09 09:49:30|490.59|486.59|490.33|486.33|490.62|486.62|490.21|486.21|19
1612864180000|2021-02-09 09:49:40|490.28|486.28|490.59|486.59|490.67|486.67|490.28|486.28|15
1612864190000|2021-02-09 09:49:50|490.61|486.61|490.55|486.55|490.67|486.67|490.53|486.53|12
1612864200000|2021-02-09 09:50:00|490.63|486.63|490.91|486.91|490.92|486.92|490.61|486.61|10
1612864210000|2021-02-09 09:50:10|490.92|486.92|491.16|487.16|491.45|487.45|490.92|486.92|20
1612864220000|2021-02-09 09:50:20|491.07|487.07|490.8|486.8|491.07|487.07|490.77|486.77|20
1612864230000|2021-02-09 09:50:30|490.78|486.78|490.6|486.6|490.78|486.78|490.59|486.59|28
1612864240000|2021-02-09 09:50:40|490.67|486.67|490.76|486.76|490.87|486.87|490.67|486.67|16
1612864250000|2021-02-09 09:50:50|490.81|486.81|490.85|486.85|490.85|486.85|490.75|486.75|7
1612864260000|2021-02-09 09:51:00|490.84|486.84|490.57|486.57|490.86|486.86|490.57|486.57|24
1612864270000|2021-02-09 09:51:10|490.56|486.56|490.68|486.68|490.68|486.68|490.39|486.39|24
1612864280000|2021-02-09 09:51:20|490.7|486.7|490.8|486.8|490.82|486.82|490.61|486.61|11
1612864290000|2021-02-09 09:51:30|490.83|486.83|490.45|486.45|490.83|486.83|490.45|486.45|13
1612864300000|2021-02-09 09:51:40|490.46|486.46|490.47|486.47|490.6|486.6|490.42|486.42|21
1612864310000|2021-02-09 09:51:50|490.48|486.48|490.37|486.37|490.56|486.56|490.33|486.33|7
1612864320000|2021-02-09 09:52:00|490.4|486.4|490.09|486.09|490.4|486.4|490.09|486.09|16
1612864330000|2021-02-09 09:52:10|490.08|486.08|489.53|485.53|490.08|486.08|489.53|485.53|10
1612864340000|2021-02-09 09:52:20|489.47|485.47|489.97|485.97|490.07|486.07|489.22|485.22|31
1612864350000|2021-02-09 09:52:30|490.03|486.03|490.26|486.26|490.55|486.55|489.98|485.98|24
1612864360000|2021-02-09 09:52:40|490.24|486.24|489.79|485.79|490.24|486.24|489.77|485.77|21
1612864370000|2021-02-09 09:52:50|489.92|485.92|490.1|486.1|490.22|486.22|489.92|485.92|15
1612864380000|2021-02-09 09:53:00|490.11|486.11|490.28|486.28|490.29|486.29|490.11|486.11|19
1612864390000|2021-02-09 09:53:10|490.16|486.16|490.19|486.19|490.19|486.19|490.12|486.12|7
1612864400000|2021-02-09 09:53:20|490.11|486.11|490.09|486.09|490.16|486.16|490.08|486.08|17
1612864410000|2021-02-09 09:53:30|490.11|486.11|490.2|486.2|490.56|486.56|490.11|486.11|23
1612864420000|2021-02-09 09:53:40|490.23|486.23|489.94|485.94|490.23|486.23|489.92|485.92|22
1612864430000|2021-02-09 09:53:50|489.99|485.99|490.06|486.06|490.07|486.07|489.9|485.9|22
1612864440000|2021-02-09 09:54:00|490.05|486.05|490.28|486.28|490.28|486.28|490.04|486.04|12
1612864450000|2021-02-09 09:54:10|490.27|486.27|489.56|485.56|490.27|486.27|489.56|485.56|28
1612864460000|2021-02-09 09:54:20|489.55|485.55|489.41|485.41|489.56|485.56|489.22|485.22|19
1612864470000|2021-02-09 09:54:30|489.4|485.4|489.61|485.61|490.18|486.18|489.39|485.39|34
1612864480000|2021-02-09 09:54:40|489.45|485.45|489.46|485.46|489.66|485.66|489.43|485.43|30
1612864490000|2021-02-09 09:54:50|489.45|485.45|488.98|484.98|489.45|485.45|488.85|484.85|28
1612864500000|2021-02-09 09:55:00|488.99|484.99|488.56|484.56|489.14|485.14|488.56|484.56|26
1612864510000|2021-02-09 09:55:10|488.57|484.57|489.05|485.05|489.05|485.05|488.57|484.57|22
1612864520000|2021-02-09 09:55:20|489.25|485.25|489.72|485.72|489.72|485.72|489.25|485.25|17
1612864530000|2021-02-09 09:55:30|489.73|485.73|489.59|485.59|489.73|485.73|489.57|485.57|9
1612864540000|2021-02-09 09:55:40|489.62|485.62|489.58|485.58|489.62|485.62|489.58|485.58|7
1612864550000|2021-02-09 09:55:50|489.69|485.69|489.99|485.99|490|486|489.69|485.69|14
1612864560000|2021-02-09 09:56:00|490.04|486.04|489.99|485.99|490.14|486.14|489.99|485.99|14
1612864570000|2021-02-09 09:56:10|490.21|486.21|490.31|486.31|490.31|486.31|490.19|486.19|3
1612864580000|2021-02-09 09:56:20|490.33|486.33|490.19|486.19|490.39|486.39|490.19|486.19|10
1612864590000|2021-02-09 09:56:30|490.41|486.41|491.14|487.14|491.24|487.24|490.36|486.36|18
1612864600000|2021-02-09 09:56:40|491.24|487.24|490.38|486.38|491.24|487.24|490.36|486.36|26
1612864610000|2021-02-09 09:56:50|490.34|486.34|490.45|486.45|490.45|486.45|490.27|486.27|13
1612864620000|2021-02-09 09:57:00|490.46|486.46|490.46|486.46|490.57|486.57|490.46|486.46|6
1612864630000|2021-02-09 09:57:10|490.75|486.75|490.76|486.76|490.88|486.88|490.64|486.64|8
1612864640000|2021-02-09 09:57:20|490.86|486.86|490.9|486.9|490.98|486.98|490.83|486.83|11
1612864650000|2021-02-09 09:57:30|490.89|486.89|490.89|486.89|490.89|486.89|490.89|486.89|1
1612864660000|2021-02-09 09:57:40|490.87|486.87|490.68|486.68|490.87|486.87|490.08|486.08|10
1612864670000|2021-02-09 09:57:50|490.67|486.67|490.53|486.53|490.67|486.67|490.53|486.53|10
1612864680000|2021-02-09 09:58:00|490.5|486.5|490.47|486.47|490.64|486.64|490.47|486.47|14
1612864690000|2021-02-09 09:58:10|490.44|486.44|490.15|486.15|490.44|486.44|490.12|486.12|16
1612864700000|2021-02-09 09:58:20|490.07|486.07|489.82|485.82|490.18|486.18|489.82|485.82|20
1612864710000|2021-02-09 09:58:30|489.83|485.83|490.17|486.17|490.17|486.17|489.82|485.82|18
1612864720000|2021-02-09 09:58:40|490.16|486.16|490.02|486.02|490.17|486.17|489.97|485.97|20
1612864730000|2021-02-09 09:58:50|490.08|486.08|490.15|486.15|490.16|486.16|490.08|486.08|17
1612864740000|2021-02-09 09:59:00|490.13|486.13|489.87|485.87|490.14|486.14|489.87|485.87|12
1612864750000|2021-02-09 09:59:10|489.8|485.8|489.84|485.84|489.85|485.85|489.49|485.49|24
1612864760000|2021-02-09 09:59:20|489.82|485.82|489.82|485.82|489.82|485.82|489.78|485.78|7
1612864770000|2021-02-09 09:59:30|489.81|485.81|489.59|485.59|489.81|485.81|489.51|485.51|13
1612864780000|2021-02-09 09:59:40|489.61|485.61|489.47|485.47|489.61|485.61|489.47|485.47|7
1612864790000|2021-02-09 09:59:50|489.55|485.55|489.52|485.52|489.55|485.55|489.51|485.51|5
1612864800000|2021-02-09 10:00:00|489.51|485.51|489.92|485.92|489.92|485.92|489.23|485.23|18
1612864810000|2021-02-09 10:00:10|489.9|485.9|489.84|485.84|489.92|485.92|489.84|485.84|8
1612864820000|2021-02-09 10:00:20|489.85|485.85|489.96|485.96|490.12|486.12|489.85|485.85|15
1612864830000|2021-02-09 10:00:30|490.02|486.02|490.13|486.13|490.2|486.2|490.02|486.02|11
1612864840000|2021-02-09 10:00:40|490.11|486.11|490.15|486.15|490.74|486.74|490.02|486.02|11
1612864850000|2021-02-09 10:00:50|490.02|486.02|490.72|486.72|490.72|486.72|490.02|486.02|5
1612864860000|2021-02-09 10:01:00|490.63|486.63|490.66|486.66|490.7|486.7|490.63|486.63|9
1612864870000|2021-02-09 10:01:10|491.06|487.06|490.98|486.98|491.06|487.06|490.66|486.66|5
1612864880000|2021-02-09 10:01:20|490.97|486.97|490.94|486.94|491|487|490.93|486.93|7
1612864890000|2021-02-09 10:01:30|490.92|486.92|490.97|486.97|490.98|486.98|490.86|486.86|5
1612864900000|2021-02-09 10:01:40|490.91|486.91|490.85|486.85|490.91|486.91|490.85|486.85|4
1612864910000|2021-02-09 10:01:50|490.83|486.83|490.39|486.39|490.84|486.84|490.39|486.39|15
1612864920000|2021-02-09 10:02:00|490.42|486.42|490.16|486.16|490.44|486.44|490.16|486.16|12
1612864930000|2021-02-09 10:02:10|490.17|486.17|490.04|486.04|490.17|486.17|490.02|486.02|12
1612864940000|2021-02-09 10:02:20|489.98|485.98|489.83|485.83|489.98|485.98|489.82|485.82|12
1612864950000|2021-02-09 10:02:30|489.84|485.84|489.51|485.51|489.86|485.86|489.51|485.51|17
1612864960000|2021-02-09 10:02:40|489.52|485.52|489.54|485.54|489.64|485.64|489.46|485.46|11
1612864970000|2021-02-09 10:02:50|489.53|485.53|489.5|485.5|489.53|485.53|489.37|485.37|14
1612864980000|2021-02-09 10:03:00|489.45|485.45|489.66|485.66|489.67|485.67|489.42|485.42|18
1612864990000|2021-02-09 10:03:10|489.65|485.65|488.61|484.61|489.65|485.65|488.61|484.61|26
1612865000000|2021-02-09 10:03:20|488.62|484.62|488.3|484.3|488.62|484.62|488.28|484.28|19
1612865010000|2021-02-09 10:03:30|488.31|484.31|487.51|483.51|488.31|484.31|487.49|483.49|26
1612865020000|2021-02-09 10:03:40|487.47|483.47|487.2|483.2|487.47|483.47|487.16|483.16|23
1612865030000|2021-02-09 10:03:50|487.21|483.21|487.88|483.88|487.89|483.89|487.21|483.21|21
1612865040000|2021-02-09 10:04:00|487.83|483.83|487.78|483.78|487.93|483.93|487.73|483.73|21
1612865050000|2021-02-09 10:04:10|487.77|483.77|487.32|483.32|487.77|483.77|487.32|483.32|27
1612865060000|2021-02-09 10:04:20|487.31|483.31|487.12|483.12|487.4|483.4|487.12|483.12|20
1612865070000|2021-02-09 10:04:30|487.11|483.11|486.9|482.9|487.18|483.18|486.85|482.85|27
1612865080000|2021-02-09 10:04:40|486.91|482.91|486.71|482.71|486.92|482.92|486.58|482.58|26
1612865090000|2021-02-09 10:04:50|486.88|482.88|486.81|482.81|487.04|483.04|486.81|482.81|28
1612865100000|2021-02-09 10:05:00|486.8|482.8|487.01|483.01|487.06|483.06|486.69|482.69|22
1612865110000|2021-02-09 10:05:10|487.05|483.05|486.91|482.91|487.05|483.05|486.91|482.91|15
1612865120000|2021-02-09 10:05:20|486.83|482.83|486.79|482.79|486.86|482.86|486.73|482.73|23
1612865130000|2021-02-09 10:05:30|486.78|482.78|486.72|482.72|486.92|482.92|486.62|482.62|31
1612865140000|2021-02-09 10:05:40|486.65|482.65|486.77|482.77|486.79|482.79|486.65|482.65|23
1612865150000|2021-02-09 10:05:50|486.78|482.78|486.66|482.66|486.78|482.78|486.66|482.66|20
1612865160000|2021-02-09 10:06:00|486.62|482.62|485.81|481.81|486.62|482.62|485.73|481.73|25
1612865170000|2021-02-09 10:06:10|485.8|481.8|485.04|481.04|485.98|481.98|485.04|481.04|31
1612865180000|2021-02-09 10:06:20|485.03|481.03|485.12|481.12|485.27|481.27|485.01|481.01|23
1612865190000|2021-02-09 10:06:30|485.11|481.11|484.74|480.74|485.17|481.17|484.72|480.72|23
1612865200000|2021-02-09 10:06:40|484.73|480.73|484.78|480.78|485.26|481.26|484.72|480.72|23
1612865210000|2021-02-09 10:06:50|484.77|480.77|484.85|480.85|484.93|480.93|484.7|480.7|20
1612865220000|2021-02-09 10:07:00|484.82|480.82|484.66|480.66|484.98|480.98|484.66|480.66|13
1612865230000|2021-02-09 10:07:10|484.67|480.67|484.5|480.5|484.68|480.68|484.49|480.49|19
1612865240000|2021-02-09 10:07:20|484.56|480.56|484.49|480.49|484.79|480.79|484.47|480.47|23
1612865250000|2021-02-09 10:07:30|484.46|480.46|484.24|480.24|484.49|480.49|484.24|480.24|28
1612865260000|2021-02-09 10:07:40|484.29|480.29|483.74|479.74|484.29|480.29|483.51|479.51|23
1612865270000|2021-02-09 10:07:50|483.71|479.71|484.04|480.04|484.04|480.04|483.51|479.51|21
1612865280000|2021-02-09 10:08:00|484.13|480.13|483.14|479.14|484.13|480.13|483.14|479.14|25
1612865290000|2021-02-09 10:08:10|483.02|479.02|483.6|479.6|483.6|479.6|482.93|478.93|35
1612865300000|2021-02-09 10:08:20|483.62|479.62|484.55|480.55|484.63|480.63|483.5|479.5|27
1612865310000|2021-02-09 10:08:30|484.4|480.4|484.32|480.32|484.43|480.43|484.29|480.29|11
1612865320000|2021-02-09 10:08:40|484.33|480.33|483.99|479.99|484.34|480.34|483.96|479.96|17
1612865330000|2021-02-09 10:08:50|484.01|480.01|484.36|480.36|484.58|480.58|483.89|479.89|36
1612865340000|2021-02-09 10:09:00|484.37|480.37|484.56|480.56|484.63|480.63|484.37|480.37|19
1612865350000|2021-02-09 10:09:10|484.58|480.58|485.07|481.07|485.07|481.07|484.56|480.56|19
1612865360000|2021-02-09 10:09:20|485.09|481.09|485.58|481.58|485.63|481.63|485.09|481.09|16
1612865370000|2021-02-09 10:09:30|485.7|481.7|486.31|482.31|486.31|482.31|485.7|481.7|10
1612865380000|2021-02-09 10:09:40|486.32|482.32|486.25|482.25|486.51|482.51|486.25|482.25|18
1612865390000|2021-02-09 10:09:50|486.22|482.22|486.29|482.29|486.38|482.38|486.17|482.17|15
1612865400000|2021-02-09 10:10:00|486.23|482.23|486.41|482.41|486.5|482.5|486.23|482.23|10
1612865410000|2021-02-09 10:10:10|486.42|482.42|486.13|482.13|486.42|482.42|486.13|482.13|26
1612865420000|2021-02-09 10:10:20|486.12|482.12|486.28|482.28|486.28|482.28|485.98|481.98|23
1612865430000|2021-02-09 10:10:30|486.29|482.29|486.57|482.57|486.66|482.66|486.29|482.29|21
1612865440000|2021-02-09 10:10:40|486.41|482.41|486.99|482.99|487.11|483.11|486.31|482.31|12
1612865450000|2021-02-09 10:10:50|487.11|483.11|486.71|482.71|487.11|483.11|486.71|482.71|19
1612865460000|2021-02-09 10:11:00|486.65|482.65|486.71|482.71|486.73|482.73|486.65|482.65|12
1612865470000|2021-02-09 10:11:10|486.65|482.65|486.72|482.72|486.72|482.72|486.65|482.65|9
1612865480000|2021-02-09 10:11:20|486.73|482.73|486.13|482.13|486.73|482.73|486.13|482.13|16
1612865490000|2021-02-09 10:11:30|486.07|482.07|485.69|481.69|486.09|482.09|485.69|481.69|17
1612865500000|2021-02-09 10:11:40|485.65|481.65|485.69|481.69|485.69|481.69|485.63|481.63|4
1612865510000|2021-02-09 10:11:50|485.16|481.16|485.02|481.02|485.16|481.16|485.01|481.01|12
1612865520000|2021-02-09 10:12:00|485.01|481.01|485.08|481.08|485.16|481.16|484.75|480.75|31
1612865530000|2021-02-09 10:12:10|485.07|481.07|484.97|480.97|485.07|481.07|484.96|480.96|12
1612865540000|2021-02-09 10:12:20|484.98|480.98|484.96|480.96|485.03|481.03|484.96|480.96|12
1612865550000|2021-02-09 10:12:30|485|481|484.96|480.96|485.13|481.13|484.96|480.96|11
1612865560000|2021-02-09 10:12:40|485.03|481.03|485.02|481.02|485.03|481.03|484.96|480.96|8
1612865570000|2021-02-09 10:12:50|484.96|480.96|484.96|480.96|485.07|481.07|484.96|480.96|16
1612865580000|2021-02-09 10:13:00|485.06|481.06|485.06|481.06|485.06|481.06|485.06|481.06|1
1612865590000|2021-02-09 10:13:10|485.11|481.11|485.06|481.06|485.11|481.11|485.06|481.06|2
1612865600000|2021-02-09 10:13:20|485.13|481.13|485.06|481.06|485.13|481.13|485.06|481.06|4
1612865610000|2021-02-09 10:13:30|485.1|481.1|484.93|480.93|485.16|481.16|484.87|480.87|17
1612865620000|2021-02-09 10:13:40|484.95|480.95|484.89|480.89|485.15|481.15|484.89|480.89|21
1612865630000|2021-02-09 10:13:50|484.9|480.9|485.03|481.03|485.04|481.04|484.9|480.9|15
1612865640000|2021-02-09 10:14:00|485.06|481.06|485|481|485.06|481.06|484.98|480.98|6
1612865650000|2021-02-09 10:14:10|485.03|481.03|485.03|481.03|485.11|481.11|484.94|480.94|7
1612865660000|2021-02-09 10:14:20|485|481|485.09|481.09|485.12|481.12|485|481|7
1612865670000|2021-02-09 10:14:30|485.12|481.12|484.94|480.94|485.16|481.16|484.94|480.94|14
1612865680000|2021-02-09 10:14:40|484.97|480.97|484.99|480.99|484.99|480.99|484.8|480.8|24
1612865690000|2021-02-09 10:14:50|485|481|484.96|480.96|485.08|481.08|484.92|480.92|20
1612865700000|2021-02-09 10:15:00|484.94|480.94|485.05|481.05|485.07|481.07|484.94|480.94|14
1612865710000|2021-02-09 10:15:10|485.02|481.02|485.73|481.73|485.74|481.74|484.98|480.98|24
1612865720000|2021-02-09 10:15:20|485.4|481.4|485.72|481.72|485.78|481.78|485.3|481.3|13
1612865730000|2021-02-09 10:15:30|485.73|481.73|485.56|481.56|485.78|481.78|485.56|481.56|7
1612865740000|2021-02-09 10:15:40|485.77|481.77|485.56|481.56|485.77|481.77|485.35|481.35|15
1612865750000|2021-02-09 10:15:50|485.35|481.35|485.6|481.6|485.6|481.6|485.35|481.35|8
1612865760000|2021-02-09 10:16:00|485.35|481.35|485.61|481.61|485.61|481.61|485.35|481.35|6
1612865770000|2021-02-09 10:16:10|485.35|481.35|485.96|481.96|486.05|482.05|485.35|481.35|13
1612865780000|2021-02-09 10:16:20|485.85|481.85|486.36|482.36|486.39|482.39|485.85|481.85|8
1612865790000|2021-02-09 10:16:30|486.34|482.34|486.4|482.4|486.4|482.4|486.34|482.34|11
1612865800000|2021-02-09 10:16:40|486.44|482.44|486.4|482.4|486.52|482.52|486.4|482.4|8
1612865810000|2021-02-09 10:16:50|486.51|482.51|486.4|482.4|486.59|482.59|486.4|482.4|5
1612865820000|2021-02-09 10:17:00|486.71|482.71|486.71|482.71|486.71|482.71|486.71|482.71|1
1612865830000|2021-02-09 10:17:10|487.02|483.02|487|483|487.05|483.05|486.88|482.88|13
1612865840000|2021-02-09 10:17:20|486.99|482.99|487.04|483.04|487.05|483.05|486.99|482.99|5
1612865850000|2021-02-09 10:17:30|487.01|483.01|487.01|483.01|487.09|483.09|487.01|483.01|5
1612865860000|2021-02-09 10:17:40|487.06|483.06|487.01|483.01|487.06|483.06|487.01|483.01|2
1612865870000|2021-02-09 10:17:50|487.06|483.06|487|483|487.07|483.07|486.97|482.97|13
1612865880000|2021-02-09 10:18:00|487.13|483.13|487.06|483.06|487.13|483.13|487.01|483.01|9
1612865900000|2021-02-09 10:18:20|487.07|483.07|486.92|482.92|487.11|483.11|486.9|482.9|16
1612865910000|2021-02-09 10:18:30|486.9|482.9|486.89|482.89|486.92|482.92|486.83|482.83|11
1612865920000|2021-02-09 10:18:40|486.87|482.87|486.89|482.89|486.89|482.89|486.83|482.83|7
1612865930000|2021-02-09 10:18:50|486.87|482.87|486.81|482.81|486.94|482.94|486.78|482.78|12
1612865940000|2021-02-09 10:19:00|486.82|482.82|486.95|482.95|487.05|483.05|486.79|482.79|10
1612865950000|2021-02-09 10:19:10|486.99|482.99|486.92|482.92|486.99|482.99|486.92|482.92|7
1612865960000|2021-02-09 10:19:20|486.99|482.99|486.91|482.91|486.99|482.99|486.87|482.87|11
1612865970000|2021-02-09 10:19:30|486.88|482.88|487.11|483.11|487.11|483.11|486.88|482.88|10
1612865980000|2021-02-09 10:19:40|487.12|483.12|486.99|482.99|487.12|483.12|486.96|482.96|13
1612865990000|2021-02-09 10:19:50|486.96|482.96|486.96|482.96|487.05|483.05|486.92|482.92|10
1612866000000|2021-02-09 10:20:00|486.92|482.92|487.07|483.07|487.1|483.1|486.92|482.92|14
1612866010000|2021-02-09 10:20:10|487.05|483.05|487.04|483.04|487.09|483.09|487|483|13
1612866020000|2021-02-09 10:20:20|487.06|483.06|486.93|482.93|487.06|483.06|486.93|482.93|11
1612866030000|2021-02-09 10:20:30|486.91|482.91|486.75|482.75|486.93|482.93|486.72|482.72|17
1612866040000|2021-02-09 10:20:40|486.76|482.76|486.66|482.66|486.76|482.76|486.66|482.66|9
1612866050000|2021-02-09 10:20:50|486.65|482.65|486.48|482.48|486.65|482.65|486.43|482.43|25
1612866060000|2021-02-09 10:21:00|486.47|482.47|485.98|481.98|486.47|482.47|485.85|481.85|20
1612866070000|2021-02-09 10:21:10|486.07|482.07|486.42|482.42|486.51|482.51|485.74|481.74|20
1612866080000|2021-02-09 10:21:20|486.36|482.36|486.07|482.07|486.37|482.37|486.02|482.02|13
1612866090000|2021-02-09 10:21:30|486|482|486.12|482.12|486.13|482.13|485.99|481.99|21
1612866100000|2021-02-09 10:21:40|486.13|482.13|486.24|482.24|486.35|482.35|486.13|482.13|14
1612866110000|2021-02-09 10:21:50|486.22|482.22|486.21|482.21|486.22|482.22|486.16|482.16|4
1612866120000|2021-02-09 10:22:00|486.27|482.27|486.2|482.2|486.27|482.27|486.19|482.19|10
1612866130000|2021-02-09 10:22:10|486.38|482.38|486.39|482.39|486.39|482.39|486.22|482.22|9
1612866140000|2021-02-09 10:22:20|486.38|482.38|486.95|482.95|487|483|486.26|482.26|16
1612866150000|2021-02-09 10:22:30|486.94|482.94|486.95|482.95|486.99|482.99|486.94|482.94|8
1612866160000|2021-02-09 10:22:40|486.92|482.92|486.75|482.75|486.95|482.95|486.74|482.74|14
1612866170000|2021-02-09 10:22:50|486.8|482.8|486.58|482.58|486.8|482.8|486.57|482.57|16
1612866180000|2021-02-09 10:23:00|486.57|482.57|486.38|482.38|486.57|482.57|486.36|482.36|20
1612866190000|2021-02-09 10:23:10|486.37|482.37|486.16|482.16|486.37|482.37|486.12|482.12|18
1612866200000|2021-02-09 10:23:20|486.15|482.15|485.58|481.58|486.15|482.15|485.54|481.54|19
1612866210000|2021-02-09 10:23:30|485.54|481.54|485.67|481.67|485.85|481.85|485.49|481.49|17
1612866220000|2021-02-09 10:23:40|485.74|481.74|485.79|481.79|485.84|481.84|485.71|481.71|21
1612866230000|2021-02-09 10:23:50|485.8|481.8|485.78|481.78|485.81|481.81|485.78|481.78|10
1612866240000|2021-02-09 10:24:00|485.79|481.79|485.96|481.96|485.96|481.96|485.75|481.75|12
1612866250000|2021-02-09 10:24:10|485.99|481.99|486.05|482.05|486.19|482.19|485.92|481.92|13
1612866260000|2021-02-09 10:24:20|486.04|482.04|485.98|481.98|486.32|482.32|485.92|481.92|7
1612866270000|2021-02-09 10:24:30|485.99|481.99|485.92|481.92|485.99|481.99|485.92|481.92|2
1612866280000|2021-02-09 10:24:40|485.98|481.98|486.06|482.06|486.06|482.06|485.92|481.92|6
1612866290000|2021-02-09 10:24:50|486.05|482.05|486.36|482.36|486.36|482.36|486.05|482.05|12
1612866300000|2021-02-09 10:25:00|486.4|482.4|486.31|482.31|486.4|482.4|486.3|482.3|8
1612866310000|2021-02-09 10:25:10|486.29|482.29|486.27|482.27|486.32|482.32|486.19|482.19|16
1612866320000|2021-02-09 10:25:20|486.24|482.24|485.95|481.95|486.24|482.24|485.95|481.95|19
1612866330000|2021-02-09 10:25:30|485.89|481.89|485.47|481.47|485.89|481.89|485.47|481.47|24
1612866340000|2021-02-09 10:25:40|485.48|481.48|485.14|481.14|485.48|481.48|485.14|481.14|17
1612866350000|2021-02-09 10:25:50|485.15|481.15|485.03|481.03|485.15|481.15|485.03|481.03|10
1612866360000|2021-02-09 10:26:00|485.04|481.04|485.36|481.36|485.43|481.43|485.04|481.04|18
1612866370000|2021-02-09 10:26:10|485.44|481.44|485.2|481.2|485.44|481.44|485.16|481.16|14
1612866380000|2021-02-09 10:26:20|485.18|481.18|484.92|480.92|485.19|481.19|484.92|480.92|16
1612866390000|2021-02-09 10:26:30|484.93|480.93|484.55|480.55|484.93|480.93|484.55|480.55|11
1612866400000|2021-02-09 10:26:40|484.58|480.58|484.75|480.75|484.82|480.82|484.45|480.45|19
1612866410000|2021-02-09 10:26:50|484.8|480.8|485.25|481.25|485.25|481.25|484.79|480.79|10
1612866420000|2021-02-09 10:27:00|485.26|481.26|485.09|481.09|485.26|481.26|485.03|481.03|5
1612866430000|2021-02-09 10:27:10|485.03|481.03|485.39|481.39|485.4|481.4|484.96|480.96|13
1612866440000|2021-02-09 10:27:20|485.34|481.34|485.61|481.61|485.7|481.7|485.34|481.34|15
1612866450000|2021-02-09 10:27:30|485.65|481.65|485.69|481.69|485.82|481.82|485.6|481.6|10
1612866460000|2021-02-09 10:27:40|485.64|481.64|485.71|481.71|485.99|481.99|485.64|481.64|12
1612866470000|2021-02-09 10:27:50|485.7|481.7|486.13|482.13|486.27|482.27|485.7|481.7|10
1612866480000|2021-02-09 10:28:00|486.18|482.18|486.65|482.65|486.68|482.68|486.18|482.18|25
1612866490000|2021-02-09 10:28:10|486.66|482.66|486.46|482.46|486.66|482.66|486.44|482.44|19
1612866500000|2021-02-09 10:28:20|486.48|482.48|486.47|482.47|486.49|482.49|486.41|482.41|12
1612866510000|2021-02-09 10:28:30|486.48|482.48|486.43|482.43|486.48|482.48|486.39|482.39|8
1612866520000|2021-02-09 10:28:40|486.57|482.57|486.47|482.47|486.57|482.57|486.47|482.47|5
1612866530000|2021-02-09 10:28:50|486.53|482.53|486.43|482.43|486.53|482.53|486.41|482.41|11
1612866540000|2021-02-09 10:29:00|486.42|482.42|486.43|482.43|486.47|482.47|486.42|482.42|12
1612866550000|2021-02-09 10:29:10|486.45|482.45|486.4|482.4|486.46|482.46|486.33|482.33|16
1612866560000|2021-02-09 10:29:20|486.43|482.43|486.42|482.42|486.48|482.48|486.32|482.32|18
1612866570000|2021-02-09 10:29:30|486.43|482.43|486.36|482.36|486.43|482.43|486.33|482.33|14
1612866580000|2021-02-09 10:29:40|486.27|482.27|485.98|481.98|486.28|482.28|485.98|481.98|14
1612866590000|2021-02-09 10:29:50|486|482|486.01|482.01|486.02|482.02|485.96|481.96|8
1612866600000|2021-02-09 10:30:00|485.98|481.98|485.67|481.67|486.01|482.01|485.67|481.67|20
1612866610000|2021-02-09 10:30:10|485.61|481.61|485.29|481.29|485.61|481.61|485.29|481.29|20
1612866620000|2021-02-09 10:30:20|485.28|481.28|485.2|481.2|485.3|481.3|485.19|481.19|12
1612866630000|2021-02-09 10:30:30|485.19|481.19|484.99|480.99|485.2|481.2|484.97|480.97|15
1612866640000|2021-02-09 10:30:40|485.06|481.06|485.31|481.31|485.42|481.42|485.05|481.05|23
1612866650000|2021-02-09 10:30:50|485.13|481.13|484.77|480.77|485.13|481.13|484.75|480.75|26
1612866660000|2021-02-09 10:31:00|484.76|480.76|484.76|480.76|484.79|480.79|484.75|480.75|15
1612866670000|2021-02-09 10:31:10|484.77|480.77|485.2|481.2|485.2|481.2|484.77|480.77|31
1612866680000|2021-02-09 10:31:20|485.19|481.19|484.93|480.93|485.19|481.19|484.89|480.89|25
1612866690000|2021-02-09 10:31:30|484.96|480.96|485.01|481.01|485.14|481.14|484.96|480.96|26
1612866700000|2021-02-09 10:31:40|485.04|481.04|485.05|481.05|485.06|481.06|485.02|481.02|8
1612866710000|2021-02-09 10:31:50|485.03|481.03|485.06|481.06|485.21|481.21|485.03|481.03|16
1612866720000|2021-02-09 10:32:00|485.07|481.07|485.11|481.11|485.13|481.13|485.06|481.06|18
1612866730000|2021-02-09 10:32:10|485.08|481.08|485.13|481.13|485.21|481.21|485.06|481.06|15
1612866740000|2021-02-09 10:32:20|485.06|481.06|485.43|481.43|485.45|481.45|485.06|481.06|16
1612866750000|2021-02-09 10:32:30|485.44|481.44|485.47|481.47|485.54|481.54|485.44|481.44|17
1612866760000|2021-02-09 10:32:40|485.5|481.5|485.47|481.47|485.67|481.67|485.47|481.47|12
1612866770000|2021-02-09 10:32:50|485.51|481.51|485.96|481.96|486.07|482.07|485.47|481.47|21
1612866780000|2021-02-09 10:33:00|486.06|482.06|486.01|482.01|486.21|482.21|486.01|482.01|15
1612866790000|2021-02-09 10:33:10|486.02|482.02|485.98|481.98|486.15|482.15|485.92|481.92|24
1612866800000|2021-02-09 10:33:20|485.93|481.93|485.93|481.93|486|482|485.93|481.93|11
1612866810000|2021-02-09 10:33:30|485.99|481.99|486.12|482.12|486.3|482.3|485.99|481.99|18
1612866820000|2021-02-09 10:33:40|486.3|482.3|486.12|482.12|486.37|482.37|486.12|482.12|27
1612866830000|2021-02-09 10:33:50|486.25|482.25|486.12|482.12|486.25|482.25|486.12|482.12|4
1612866840000|2021-02-09 10:34:00|486.31|482.31|486.12|482.12|486.31|482.31|486.12|482.12|2
1612866850000|2021-02-09 10:34:10|486.34|482.34|486.12|482.12|486.34|482.34|486.12|482.12|4
1612866870000|2021-02-09 10:34:30|486.62|482.62|487.69|483.69|487.71|483.71|486.62|482.62|13
1612866880000|2021-02-09 10:34:40|487.73|483.73|487.75|483.75|487.75|483.75|487.68|483.68|19
1612866890000|2021-02-09 10:34:50|487.7|483.7|487.69|483.69|487.74|483.74|487.68|483.68|11
1612866900000|2021-02-09 10:35:00|487.68|483.68|487.56|483.56|487.71|483.71|487.56|483.56|14
1612866910000|2021-02-09 10:35:10|487.57|483.57|487.42|483.42|487.59|483.59|487.42|483.42|26
1612866920000|2021-02-09 10:35:20|487.41|483.41|487.35|483.35|487.41|483.41|487.13|483.13|26
1612866930000|2021-02-09 10:35:30|487.33|483.33|487.36|483.36|487.41|483.41|487.29|483.29|18
1612866940000|2021-02-09 10:35:40|487.37|483.37|487.39|483.39|487.48|483.48|487.32|483.32|24
1612866950000|2021-02-09 10:35:50|487.41|483.41|487.09|483.09|487.41|483.41|487.09|483.09|22
1612866960000|2021-02-09 10:36:00|486.92|482.92|487.41|483.41|487.42|483.42|486.92|482.92|17
1612866970000|2021-02-09 10:36:10|487.42|483.42|487.37|483.37|487.43|483.43|487.37|483.37|17
1612866980000|2021-02-09 10:36:20|487.4|483.4|487.25|483.25|487.4|483.4|487.21|483.21|19
1612866990000|2021-02-09 10:36:30|487.26|483.26|487.2|483.2|487.28|483.28|487.2|483.2|11
1612867000000|2021-02-09 10:36:40|487.13|483.13|487.08|483.08|487.14|483.14|487.01|483.01|18
1612867010000|2021-02-09 10:36:50|487.04|483.04|487.16|483.16|487.18|483.18|487.01|483.01|25
1612867020000|2021-02-09 10:37:00|487.13|483.13|487.05|483.05|487.14|483.14|487.05|483.05|17
1612867030000|2021-02-09 10:37:10|487.08|483.08|486.56|482.56|487.08|483.08|486.56|482.56|24
1612867040000|2021-02-09 10:37:20|486.57|482.57|486.78|482.78|486.81|482.81|486.28|482.28|31
1612867050000|2021-02-09 10:37:30|486.77|482.77|486.77|482.77|486.77|482.77|486.64|482.64|22
1612867060000|2021-02-09 10:37:40|486.79|482.79|486.85|482.85|486.85|482.85|486.73|482.73|18
1612867070000|2021-02-09 10:37:50|486.89|482.89|486.7|482.7|486.96|482.96|486.62|482.62|25
1612867080000|2021-02-09 10:38:00|486.69|482.69|486.76|482.76|486.81|482.81|486.68|482.68|24
1612867090000|2021-02-09 10:38:10|486.77|482.77|487|483|487.12|483.12|486.72|482.72|19
1612867100000|2021-02-09 10:38:20|487.06|483.06|487.1|483.1|487.13|483.13|487|483|15
1612867110000|2021-02-09 10:38:30|487.09|483.09|486.83|482.83|487.09|483.09|486.66|482.66|23
1612867120000|2021-02-09 10:38:40|486.82|482.82|486.71|482.71|486.93|482.93|486.68|482.68|19
1612867130000|2021-02-09 10:38:50|486.76|482.76|486.62|482.62|486.76|482.76|486.62|482.62|13
1612867140000|2021-02-09 10:39:00|486.61|482.61|486.84|482.84|486.86|482.86|486.6|482.6|20
1612867150000|2021-02-09 10:39:10|486.81|482.81|486.75|482.75|486.94|482.94|486.75|482.75|19
1612867160000|2021-02-09 10:39:20|486.88|482.88|487.26|483.26|487.36|483.36|486.88|482.88|19
1612867170000|2021-02-09 10:39:30|487.2|483.2|486.86|482.86|487.2|483.2|486.86|482.86|17
1612867180000|2021-02-09 10:39:40|486.85|482.85|486.82|482.82|486.86|482.86|486.7|482.7|16
1612867190000|2021-02-09 10:39:50|486.79|482.79|486.38|482.38|486.79|482.79|486.35|482.35|19
1612867200000|2021-02-09 10:40:00|486.31|482.31|486.14|482.14|486.32|482.32|486.1|482.1|16
1612867210000|2021-02-09 10:40:10|486.18|482.18|486.51|482.51|486.51|482.51|486.18|482.18|6
1612867220000|2021-02-09 10:40:20|486.52|482.52|486.52|482.52|486.63|482.63|486.48|482.48|15
1612867230000|2021-02-09 10:40:30|486.48|482.48|486.51|482.51|486.52|482.52|486.48|482.48|11
1612867240000|2021-02-09 10:40:40|486.49|482.49|486.47|482.47|486.53|482.53|486.44|482.44|19
1612867250000|2021-02-09 10:40:50|486.44|482.44|486.55|482.55|486.58|482.58|486.44|482.44|18
1612867260000|2021-02-09 10:41:00|486.5|482.5|486.46|482.46|486.67|482.67|486.46|482.46|9
1612867270000|2021-02-09 10:41:10|486.52|482.52|486.56|482.56|486.67|482.67|486.52|482.52|13
1612867280000|2021-02-09 10:41:20|486.64|482.64|486.85|482.85|486.9|482.9|486.46|482.46|22
1612867290000|2021-02-09 10:41:30|486.83|482.83|486.72|482.72|486.83|482.83|486.72|482.72|6
1612867300000|2021-02-09 10:41:40|486.73|482.73|486.72|482.72|486.78|482.78|486.72|482.72|13
1612867310000|2021-02-09 10:41:50|486.78|482.78|486.67|482.67|486.78|482.78|486.67|482.67|9
1612867320000|2021-02-09 10:42:00|486.68|482.68|486.75|482.75|486.91|482.91|486.68|482.68|18
1612867330000|2021-02-09 10:42:10|486.83|482.83|486.88|482.88|486.92|482.92|486.83|482.83|6
1612867340000|2021-02-09 10:42:20|486.86|482.86|486.84|482.84|486.86|482.86|486.84|482.84|2
1612867350000|2021-02-09 10:42:30|486.83|482.83|486.85|482.85|486.85|482.85|486.78|482.78|14
1612867360000|2021-02-09 10:42:40|486.84|482.84|486.91|482.91|487.01|483.01|486.84|482.84|14
1612867370000|2021-02-09 10:42:50|486.92|482.92|486.88|482.88|486.92|482.92|486.86|482.86|12
1612867380000|2021-02-09 10:43:00|486.89|482.89|486.87|482.87|486.89|482.89|486.87|482.87|2
1612867390000|2021-02-09 10:43:10|486.85|482.85|486.84|482.84|486.88|482.88|486.84|482.84|5
1612867400000|2021-02-09 10:43:20|486.85|482.85|486.93|482.93|486.99|482.99|486.85|482.85|12
1612867410000|2021-02-09 10:43:30|486.94|482.94|486.95|482.95|487.36|483.36|486.94|482.94|5
1612867420000|2021-02-09 10:43:40|487.09|483.09|486.93|482.93|487.09|483.09|486.87|482.87|9
1612867430000|2021-02-09 10:43:50|487.01|483.01|486.91|482.91|487.03|483.03|486.87|482.87|7
1612867440000|2021-02-09 10:44:00|486.9|482.9|487.08|483.08|487.08|483.08|486.87|482.87|16
1612867450000|2021-02-09 10:44:10|487.01|483.01|486.98|482.98|487.08|483.08|486.98|482.98|13
1612867460000|2021-02-09 10:44:20|486.99|482.99|486.8|482.8|486.99|482.99|486.76|482.76|15
1612867470000|2021-02-09 10:44:30|486.83|482.83|486.79|482.79|486.83|482.83|486.75|482.75|10
1612867480000|2021-02-09 10:44:40|486.72|482.72|486.45|482.45|486.73|482.73|486.45|482.45|22
1612867490000|2021-02-09 10:44:50|486.47|482.47|486.42|482.42|486.48|482.48|486.3|482.3|17
1612867500000|2021-02-09 10:45:00|486.44|482.44|486.77|482.77|486.77|482.77|486.41|482.41|25
1612867510000|2021-02-09 10:45:10|486.78|482.78|486.92|482.92|486.96|482.96|486.77|482.77|20
1612867520000|2021-02-09 10:45:20|486.9|482.9|486.84|482.84|486.91|482.91|486.83|482.83|11
1612867530000|2021-02-09 10:45:30|486.83|482.83|486.46|482.46|486.83|482.83|486.46|482.46|20
1612867540000|2021-02-09 10:45:40|486.45|482.45|486.18|482.18|486.45|482.45|486.17|482.17|18
1612867550000|2021-02-09 10:45:50|486.17|482.17|486.11|482.11|486.41|482.41|486.1|482.1|20
1612867560000|2021-02-09 10:46:00|486.12|482.12|486.02|482.02|486.12|482.12|485.99|481.99|18
1612867570000|2021-02-09 10:46:10|486.03|482.03|485.98|481.98|486.12|482.12|485.98|481.98|12
1612867580000|2021-02-09 10:46:20|486|482|485.68|481.68|486|482|485.59|481.59|19
1612867590000|2021-02-09 10:46:30|485.61|481.61|485.66|481.66|485.75|481.75|485.61|481.61|20
1612867600000|2021-02-09 10:46:40|485.57|481.57|485.71|481.71|485.78|481.78|485.57|481.57|10
1612867610000|2021-02-09 10:46:50|485.74|481.74|485.54|481.54|485.74|481.74|485.54|481.54|9
1612867620000|2021-02-09 10:47:00|485.53|481.53|485.51|481.51|485.53|481.53|485.38|481.38|18
1612867630000|2021-02-09 10:47:10|485.5|481.5|485.02|481.02|485.52|481.52|485.02|481.02|22
1612867640000|2021-02-09 10:47:20|485.06|481.06|484.54|480.54|485.06|481.06|484.51|480.51|19
1612867650000|2021-02-09 10:47:30|484.59|480.59|484.33|480.33|484.66|480.66|484.33|480.33|28
1612867660000|2021-02-09 10:47:40|484.32|480.32|484|480|484.35|480.35|483.95|479.95|25
1612867670000|2021-02-09 10:47:50|483.99|479.99|484.07|480.07|484.17|480.17|483.74|479.74|23
1612867680000|2021-02-09 10:48:00|484.06|480.06|483.62|479.62|484.06|480.06|483.43|479.43|20
1612867690000|2021-02-09 10:48:10|483.63|479.63|483.38|479.38|483.63|479.63|483.35|479.35|25
1612867700000|2021-02-09 10:48:20|483.42|479.42|483.21|479.21|483.61|479.61|483.14|479.14|27
1612867710000|2021-02-09 10:48:30|483.2|479.2|483.23|479.23|483.26|479.26|482.95|478.95|29
1612867720000|2021-02-09 10:48:40|483.18|479.18|482.4|478.4|483.23|479.23|482.39|478.39|22
1612867730000|2021-02-09 10:48:50|482.41|478.41|482.4|478.4|482.52|478.52|482.35|478.35|24
1612867740000|2021-02-09 10:49:00|482.41|478.41|481.86|477.86|482.41|478.41|481.85|477.85|20
1612867750000|2021-02-09 10:49:10|481.87|477.87|481.86|477.86|482.04|478.04|481.64|477.64|22
1612867760000|2021-02-09 10:49:20|481.83|477.83|482.22|478.22|482.22|478.22|481.64|477.64|25
1612867770000|2021-02-09 10:49:30|482.28|478.28|482.18|478.18|482.34|478.34|482.15|478.15|14
1612867780000|2021-02-09 10:49:40|482.19|478.19|481.98|477.98|482.2|478.2|481.91|477.91|27
1612867790000|2021-02-09 10:49:50|481.85|477.85|481.69|477.69|481.85|477.85|481.48|477.48|34
1612867800000|2021-02-09 10:50:00|481.7|477.7|481.87|477.87|482.14|478.14|481.7|477.7|22
1612867810000|2021-02-09 10:50:10|481.72|477.72|481.88|477.88|481.92|477.92|481.72|477.72|20
1612867820000|2021-02-09 10:50:20|481.89|477.89|482.13|478.13|482.27|478.27|481.72|477.72|20
1612867830000|2021-02-09 10:50:30|482.09|478.09|482.11|478.11|482.31|478.31|482.07|478.07|20
1612867840000|2021-02-09 10:50:40|482.12|478.12|481.95|477.95|482.13|478.13|481.94|477.94|13
1612867850000|2021-02-09 10:50:50|481.96|477.96|481.84|477.84|482|478|481.82|477.82|24
1612867860000|2021-02-09 10:51:00|481.82|477.82|481.69|477.69|481.87|477.87|481.69|477.69|19
1612867870000|2021-02-09 10:51:10|481.71|477.71|481.5|477.5|481.71|477.71|481.49|477.49|19
1612867880000|2021-02-09 10:51:20|481.48|477.48|481.62|477.62|481.76|477.76|481.47|477.47|17
1612867890000|2021-02-09 10:51:30|481.66|477.66|481.5|477.5|481.76|477.76|481.42|477.42|21
1612867900000|2021-02-09 10:51:40|481.39|477.39|481.02|477.02|481.42|477.42|481.02|477.02|23
1612867910000|2021-02-09 10:51:50|481.06|477.06|481.08|477.08|481.29|477.29|481.06|477.06|24
1612867920000|2021-02-09 10:52:00|481.09|477.09|481.72|477.72|481.79|477.79|481.09|477.09|32
1612867930000|2021-02-09 10:52:10|481.73|477.73|481.31|477.31|481.93|477.93|481.3|477.3|24
1612867940000|2021-02-09 10:52:20|481.3|477.3|481.46|477.46|481.48|477.48|481.28|477.28|17
1612867950000|2021-02-09 10:52:30|481.53|477.53|481.52|477.52|481.53|477.53|481.48|477.48|12
1612867960000|2021-02-09 10:52:40|481.53|477.53|481.21|477.21|481.53|477.53|481.21|477.21|22
1612867970000|2021-02-09 10:52:50|481.29|477.29|480.44|476.44|481.29|477.29|480.44|476.44|31
1612867980000|2021-02-09 10:53:00|480.43|476.43|479.77|475.77|480.43|476.43|479.77|475.77|20
1612867990000|2021-02-09 10:53:10|479.8|475.8|479.96|475.96|480.68|476.68|479.75|475.75|29
1612868000000|2021-02-09 10:53:20|479.94|475.94|480.08|476.08|480.08|476.08|479.86|475.86|23
1612868010000|2021-02-09 10:53:30|480.09|476.09|479.94|475.94|480.17|476.17|479.94|475.94|23
1612868020000|2021-02-09 10:53:40|479.93|475.93|479.74|475.74|479.93|475.93|479.62|475.62|27
1612868030000|2021-02-09 10:53:50|479.75|475.75|479.72|475.72|480.05|476.05|479.71|475.71|30
1612868040000|2021-02-09 10:54:00|479.74|475.74|480.32|476.32|480.66|476.66|479.74|475.74|32
1612868050000|2021-02-09 10:54:10|480.7|476.7|481.01|477.01|481.09|477.09|480.33|476.33|19
1612868060000|2021-02-09 10:54:20|481.09|477.09|481.16|477.16|481.16|477.16|481|477|12
1612868070000|2021-02-09 10:54:30|481|477|481|477|481.26|477.26|481|477|20
1612868080000|2021-02-09 10:54:40|481.02|477.02|480.83|476.83|481.1|477.1|480.83|476.83|21
1612868090000|2021-02-09 10:54:50|480.85|476.85|481.14|477.14|481.14|477.14|480.84|476.84|22
1612868100000|2021-02-09 10:55:00|481.17|477.17|481.25|477.25|481.42|477.42|481.17|477.17|26
1612868110000|2021-02-09 10:55:10|481.2|477.2|481.08|477.08|481.21|477.21|480.82|476.82|29
1612868120000|2021-02-09 10:55:20|481.04|477.04|480.38|476.38|481.04|477.04|480.37|476.37|25
1612868130000|2021-02-09 10:55:30|480.21|476.21|480.53|476.53|480.53|476.53|480.11|476.11|17
1612868140000|2021-02-09 10:55:40|480.54|476.54|480.55|476.55|480.68|476.68|480.48|476.48|20
1612868150000|2021-02-09 10:55:50|480.59|476.59|480.27|476.27|480.63|476.63|480.26|476.26|25
1612868160000|2021-02-09 10:56:00|480.28|476.28|480.12|476.12|480.34|476.34|480.11|476.11|22
1612868170000|2021-02-09 10:56:10|480.09|476.09|479.82|475.82|480.09|476.09|479.82|475.82|16
1612868180000|2021-02-09 10:56:20|479.81|475.81|480.09|476.09|480.11|476.11|479.75|475.75|20
1612868190000|2021-02-09 10:56:30|480.1|476.1|479.85|475.85|480.15|476.15|479.66|475.66|20
1612868200000|2021-02-09 10:56:40|479.87|475.87|479.52|475.52|480|476|479.52|475.52|30
1612868210000|2021-02-09 10:56:50|479.53|475.53|478.58|474.58|479.54|475.54|478.54|474.54|21
1612868220000|2021-02-09 10:57:00|478.61|474.61|478.73|474.73|478.78|474.78|478.15|474.15|25
1612868230000|2021-02-09 10:57:10|478.64|474.64|478.19|474.19|479|475|478.19|474.19|20
1612868240000|2021-02-09 10:57:20|478.2|474.2|478.67|474.67|478.87|474.87|478.19|474.19|25
1612868250000|2021-02-09 10:57:30|478.85|474.85|478.54|474.54|478.85|474.85|478.5|474.5|19
1612868260000|2021-02-09 10:57:40|478.53|474.53|478.13|474.13|478.56|474.56|478.13|474.13|14
1612868270000|2021-02-09 10:57:50|478.12|474.12|477.8|473.8|478.13|474.13|477.68|473.68|20
1612868280000|2021-02-09 10:58:00|477.85|473.85|478.18|474.18|478.18|474.18|477.59|473.59|23
1612868290000|2021-02-09 10:58:10|478.19|474.19|478.5|474.5|478.7|474.7|478.13|474.13|28
1612868300000|2021-02-09 10:58:20|478.55|474.55|478.58|474.58|478.75|474.75|478.46|474.46|19
1612868310000|2021-02-09 10:58:30|478.64|474.64|479.13|475.13|479.13|475.13|478.58|474.58|18
1612868320000|2021-02-09 10:58:40|479.11|475.11|478.11|474.11|479.11|475.11|478.11|474.11|24
1612868330000|2021-02-09 10:58:50|478.1|474.1|478.6|474.6|478.74|474.74|478.1|474.1|25
1612868340000|2021-02-09 10:59:00|478.56|474.56|479.4|475.4|479.42|475.42|478.51|474.51|17
1612868350000|2021-02-09 10:59:10|479.42|475.42|479.44|475.44|479.52|475.52|479.42|475.42|12
1612868360000|2021-02-09 10:59:20|479.45|475.45|479.1|475.1|479.45|475.45|479.05|475.05|23
1612868370000|2021-02-09 10:59:30|479.09|475.09|479.19|475.19|479.19|475.19|478.95|474.95|19
1612868380000|2021-02-09 10:59:40|479.17|475.17|478.78|474.78|479.17|475.17|478.78|474.78|22
1612868390000|2021-02-09 10:59:50|478.8|474.8|478.77|474.77|478.82|474.82|478.52|474.52|15
1612868400000|2021-02-09 11:00:00|478.66|474.66|478.71|474.71|478.71|474.71|478.56|474.56|18
1612868410000|2021-02-09 11:00:10|478.8|474.8|479.26|475.26|479.26|475.26|478.8|474.8|22
1612868420000|2021-02-09 11:00:20|479.27|475.27|479.42|475.42|479.52|475.52|479.27|475.27|16
1612868430000|2021-02-09 11:00:30|479.36|475.36|480.26|476.26|480.26|476.26|479.36|475.36|11
1612868440000|2021-02-09 11:00:40|480.19|476.19|480.97|476.97|481|477|480.19|476.19|16
1612868450000|2021-02-09 11:00:50|480.98|476.98|481.09|477.09|481.09|477.09|480.97|476.97|7
1612868460000|2021-02-09 11:01:00|481.02|477.02|481.1|477.1|481.11|477.11|481|477|11
1612868470000|2021-02-09 11:01:10|481.03|477.03|481.27|477.27|481.61|477.61|481|477|18
1612868480000|2021-02-09 11:01:20|481|477|481|477|481.28|477.28|481|477|5
1612868490000|2021-02-09 11:01:30|481.15|477.15|481|477|481.19|477.19|481|477|9
1612868500000|2021-02-09 11:01:40|481.16|477.16|481.31|477.31|481.36|477.36|481|477|15
1612868510000|2021-02-09 11:01:50|481|477|482.08|478.08|482.09|478.09|481|477|11
1612868520000|2021-02-09 11:02:00|482.29|478.29|482.63|478.63|482.63|478.63|482.27|478.27|18
1612868530000|2021-02-09 11:02:10|482.58|478.58|482.45|478.45|482.58|478.58|482.41|478.41|11
1612868540000|2021-02-09 11:02:20|482.46|478.46|481.91|477.91|482.46|478.46|481.91|477.91|24
1612868550000|2021-02-09 11:02:30|481.88|477.88|481.63|477.63|481.93|477.93|481.61|477.61|16
1612868560000|2021-02-09 11:02:40|481.58|477.58|481.54|477.54|481.58|477.58|481.51|477.51|9
1612868570000|2021-02-09 11:02:50|481.56|477.56|481.68|477.68|481.76|477.76|481.56|477.56|19
1612868580000|2021-02-09 11:03:00|481.67|477.67|481.77|477.77|481.88|477.88|481.66|477.66|14
1612868590000|2021-02-09 11:03:10|481.82|477.82|482.05|478.05|482.22|478.22|481.75|477.75|19
1612868600000|2021-02-09 11:03:20|482|478|481.89|477.89|482.47|478.47|481.87|477.87|19
1612868610000|2021-02-09 11:03:30|481.84|477.84|482.53|478.53|482.53|478.53|481.62|477.62|22
1612868620000|2021-02-09 11:03:40|482.6|478.6|482.51|478.51|482.63|478.63|482.23|478.23|23
1612868630000|2021-02-09 11:03:50|482.5|478.5|482.57|478.57|482.57|478.57|482.37|478.37|20
1612868640000|2021-02-09 11:04:00|482.59|478.59|482.58|478.58|482.59|478.59|482.5|478.5|16
1612868650000|2021-02-09 11:04:10|482.6|478.6|482.56|478.56|482.61|478.61|482.51|478.51|17
1612868660000|2021-02-09 11:04:20|482.55|478.55|482.52|478.52|482.62|478.62|482.52|478.52|12
1612868670000|2021-02-09 11:04:30|482.55|478.55|482.57|478.57|482.59|478.59|482.54|478.54|9
1612868680000|2021-02-09 11:04:40|482.59|478.59|482.71|478.71|482.73|478.73|482.41|478.41|21
1612868690000|2021-02-09 11:04:50|482.72|478.72|482.21|478.21|482.73|478.73|482.19|478.19|21
1612868700000|2021-02-09 11:05:00|482.26|478.26|482.52|478.52|482.58|478.58|482.26|478.26|19
1612868710000|2021-02-09 11:05:10|482.54|478.54|482.3|478.3|482.54|478.54|482.3|478.3|18
1612868720000|2021-02-09 11:05:20|482.29|478.29|482.33|478.33|482.42|478.42|482.28|478.28|22
1612868730000|2021-02-09 11:05:30|482.3|478.3|482.35|478.35|482.52|478.52|482.25|478.25|24
1612868740000|2021-02-09 11:05:40|482.38|478.38|482.65|478.65|482.67|478.67|482.34|478.34|14
1612868750000|2021-02-09 11:05:50|482.64|478.64|482.55|478.55|482.64|478.64|482.55|478.55|7
1612868760000|2021-02-09 11:06:00|482.54|478.54|482.45|478.45|482.54|478.54|482.43|478.43|12
1612868770000|2021-02-09 11:06:10|482.49|478.49|482.6|478.6|482.6|478.6|482.49|478.49|13
1612868780000|2021-02-09 11:06:20|482.59|478.59|482.73|478.73|482.73|478.73|482.59|478.59|14
1612868790000|2021-02-09 11:06:30|482.7|478.7|482.69|478.69|482.7|478.7|482.68|478.68|4
1612868800000|2021-02-09 11:06:40|482.68|478.68|482.86|478.86|482.86|478.86|482.63|478.63|9
1612868810000|2021-02-09 11:06:50|482.87|478.87|482.83|478.83|482.87|478.87|482.63|478.63|14
1612868820000|2021-02-09 11:07:00|482.82|478.82|482.71|478.71|482.82|478.82|482.71|478.71|6
1612868830000|2021-02-09 11:07:10|482.72|478.72|482.75|478.75|482.8|478.8|482.71|478.71|9
1612868840000|2021-02-09 11:07:20|482.76|478.76|482.69|478.69|482.79|478.79|482.69|478.69|15
1612868850000|2021-02-09 11:07:30|482.7|478.7|482.67|478.67|482.72|478.72|482.64|478.64|6
1612868860000|2021-02-09 11:07:40|482.68|478.68|482.81|478.81|482.81|478.81|482.68|478.68|9
1612868870000|2021-02-09 11:07:50|482.79|478.79|482.82|478.82|482.83|478.83|482.76|478.76|10
1612868880000|2021-02-09 11:08:00|482.84|478.84|482.57|478.57|482.84|478.84|482.57|478.57|16
1612868890000|2021-02-09 11:08:10|482.53|478.53|482.56|478.56|482.57|478.57|482.53|478.53|4
1612868900000|2021-02-09 11:08:20|482.61|478.61|482.82|478.82|482.83|478.83|482.61|478.61|9
1612868910000|2021-02-09 11:08:30|482.81|478.81|482.71|478.71|482.82|478.82|482.71|478.71|10
1612868920000|2021-02-09 11:08:40|482.7|478.7|482.71|478.71|482.71|478.71|482.68|478.68|7
1612868930000|2021-02-09 11:08:50|482.7|478.7|482.53|478.53|482.7|478.7|482.53|478.53|13
1612868940000|2021-02-09 11:09:00|482.5|478.5|482.69|478.69|482.69|478.69|482.5|478.5|19
1612868950000|2021-02-09 11:09:10|482.7|478.7|482.73|478.73|482.73|478.73|482.68|478.68|3
1612868960000|2021-02-09 11:09:20|482.75|478.75|482.82|478.82|482.82|478.82|482.73|478.73|6
1612868970000|2021-02-09 11:09:30|482.81|478.81|482.81|478.81|482.81|478.81|482.8|478.8|3
1612868980000|2021-02-09 11:09:40|482.83|478.83|482.82|478.82|482.83|478.83|482.81|478.81|4
1612868990000|2021-02-09 11:09:50|482.83|478.83|482.41|478.41|482.83|478.83|482.41|478.41|17
1612869000000|2021-02-09 11:10:00|482.39|478.39|482.11|478.11|482.39|478.39|482.11|478.11|23
1612869010000|2021-02-09 11:10:10|482.16|478.16|482.35|478.35|482.38|478.38|482.16|478.16|11
1612869020000|2021-02-09 11:10:20|482.3|478.3|482.14|478.14|482.3|478.3|482.14|478.14|18
1612869030000|2021-02-09 11:10:30|482.13|478.13|482.12|478.12|482.24|478.24|482.09|478.09|19
1612869040000|2021-02-09 11:10:40|482.1|478.1|481.85|477.85|482.11|478.11|481.85|477.85|16
1612869050000|2021-02-09 11:10:50|481.78|477.78|482.3|478.3|482.3|478.3|481.77|477.77|23
1612869060000|2021-02-09 11:11:00|482.28|478.28|482.12|478.12|482.28|478.28|482.12|478.12|21
1612869070000|2021-02-09 11:11:10|482.13|478.13|482.31|478.31|482.31|478.31|482.1|478.1|13
1612869080000|2021-02-09 11:11:20|482.32|478.32|482.43|478.43|482.51|478.51|482.32|478.32|18
1612869090000|2021-02-09 11:11:30|482.47|478.47|482.24|478.24|482.53|478.53|482.24|478.24|16
1612869100000|2021-02-09 11:11:40|482.27|478.27|482.4|478.4|482.45|478.45|482.24|478.24|19
1612869110000|2021-02-09 11:11:50|482.44|478.44|482.48|478.48|482.48|478.48|482.41|478.41|11
1612869120000|2021-02-09 11:12:00|482.5|478.5|482.48|478.48|482.52|478.52|482.45|478.45|11
1612869130000|2021-02-09 11:12:10|482.5|478.5|482.48|478.48|482.52|478.52|482.48|478.48|6
1612869140000|2021-02-09 11:12:20|482.49|478.49|482.51|478.51|482.51|478.51|482.48|478.48|3
1612869150000|2021-02-09 11:12:30|482.5|478.5|482.57|478.57|482.62|478.62|482.46|478.46|15
1612869160000|2021-02-09 11:12:40|482.52|478.52|482.52|478.52|482.52|478.52|482.41|478.41|5
1612869170000|2021-02-09 11:12:50|482.51|478.51|482.72|478.72|482.72|478.72|482.34|478.34|8
1612869190000|2021-02-09 11:13:10|482.74|478.74|482.74|478.74|482.82|478.82|482.72|478.72|8
1612869200000|2021-02-09 11:13:20|482.75|478.75|482.82|478.82|482.88|478.88|482.75|478.75|8
1612869210000|2021-02-09 11:13:30|482.87|478.87|482.85|478.85|482.87|478.87|482.85|478.85|3
1612869220000|2021-02-09 11:13:40|482.83|478.83|482.72|478.72|482.85|478.85|482.72|478.72|11
1612869230000|2021-02-09 11:13:50|482.7|478.7|482.49|478.49|482.7|478.7|482.49|478.49|14
1612869240000|2021-02-09 11:14:00|482.47|478.47|482.27|478.27|482.48|478.48|482.21|478.21|18
1612869250000|2021-02-09 11:14:10|482.26|478.26|482.04|478.04|482.26|478.26|482.04|478.04|6
1612869260000|2021-02-09 11:14:20|482.03|478.03|481.72|477.72|482.3|478.3|481.71|477.71|24
1612869270000|2021-02-09 11:14:30|481.71|477.71|481.82|477.82|481.84|477.84|481.69|477.69|16
1612869280000|2021-02-09 11:14:40|481.81|477.81|481.95|477.95|481.97|477.97|481.73|477.73|15
1612869290000|2021-02-09 11:14:50|481.93|477.93|481.92|477.92|481.96|477.96|481.9|477.9|10
1612869300000|2021-02-09 11:15:00|481.9|477.9|481.82|477.82|481.92|477.92|481.81|477.81|20
1612869310000|2021-02-09 11:15:10|481.84|477.84|481.73|477.73|481.84|477.84|481.64|477.64|15
1612869320000|2021-02-09 11:15:20|481.7|477.7|481.46|477.46|481.7|477.7|481.29|477.29|25
1612869330000|2021-02-09 11:15:30|481.45|477.45|481.55|477.55|481.61|477.61|481.33|477.33|29
1612869340000|2021-02-09 11:15:40|481.54|477.54|482.03|478.03|482.03|478.03|481.51|477.51|21
1612869350000|2021-02-09 11:15:50|482.22|478.22|482.96|478.96|482.96|478.96|482.22|478.22|21
1612869360000|2021-02-09 11:16:00|482.91|478.91|483.21|479.21|483.21|479.21|482.91|478.91|13
1612869370000|2021-02-09 11:16:10|483.31|479.31|483.43|479.43|483.57|479.57|483.31|479.31|12
1612869380000|2021-02-09 11:16:20|483.42|479.42|483.63|479.63|483.8|479.8|483.42|479.42|7
1612869390000|2021-02-09 11:16:30|483.54|479.54|483.55|479.55|483.55|479.55|483.54|479.54|2
1612869400000|2021-02-09 11:16:40|483.53|479.53|483.89|479.89|484.01|480.01|483.53|479.53|13
1612869410000|2021-02-09 11:16:50|483.75|479.75|483.85|479.85|483.91|479.91|483.75|479.75|14
1612869420000|2021-02-09 11:17:00|483.75|479.75|483.75|479.75|483.81|479.81|483.75|479.75|9
1612869430000|2021-02-09 11:17:10|483.77|479.77|483.71|479.71|483.77|479.77|483.68|479.68|9
1612869440000|2021-02-09 11:17:20|483.75|479.75|483.74|479.74|483.81|479.81|483.64|479.64|10
1612869450000|2021-02-09 11:17:30|483.75|479.75|483.81|479.81|483.92|479.92|483.64|479.64|16
1612869460000|2021-02-09 11:17:40|483.86|479.86|483.88|479.88|483.88|479.88|483.7|479.7|6
1612869470000|2021-02-09 11:17:50|483.89|479.89|483.93|479.93|483.96|479.96|483.89|479.89|9
1612869480000|2021-02-09 11:18:00|483.96|479.96|484.35|480.35|484.35|480.35|483.7|479.7|16
1612869490000|2021-02-09 11:18:10|484.36|480.36|484.62|480.62|484.64|480.64|484.36|480.36|7
1612869500000|2021-02-09 11:18:20|484.58|480.58|483.95|479.95|484.58|480.58|483.89|479.89|15
1612869510000|2021-02-09 11:18:30|483.89|479.89|483.99|479.99|484.06|480.06|483.89|479.89|7
1612869530000|2021-02-09 11:18:50|483.98|479.98|483.99|479.99|484.01|480.01|483.98|479.98|8
1612869540000|2021-02-09 11:19:00|483.98|479.98|483.96|479.96|484.06|480.06|483.91|479.91|16
1612869550000|2021-02-09 11:19:10|483.95|479.95|483.79|479.79|483.95|479.95|483.78|479.78|15
1612869560000|2021-02-09 11:19:20|483.78|479.78|483.79|479.79|483.86|479.86|483.75|479.75|16
1612869570000|2021-02-09 11:19:30|483.81|479.81|483.65|479.65|483.84|479.84|483.65|479.65|15
1612869580000|2021-02-09 11:19:40|483.61|479.61|484.05|480.05|484.05|480.05|483.61|479.61|11
1612869590000|2021-02-09 11:19:50|484.09|480.09|483.7|479.7|484.11|480.11|483.7|479.7|24
1612869600000|2021-02-09 11:20:00|483.69|479.69|483.42|479.42|483.76|479.76|483.38|479.38|22
1612869610000|2021-02-09 11:20:10|483.44|479.44|483.22|479.22|483.44|479.44|483.22|479.22|9
1612869620000|2021-02-09 11:20:20|483.21|479.21|483.19|479.19|483.25|479.25|483.05|479.05|10
1612869630000|2021-02-09 11:20:30|483.27|479.27|483.15|479.15|483.39|479.39|482.98|478.98|15
1612869640000|2021-02-09 11:20:40|483.38|479.38|483.1|479.1|483.4|479.4|482.9|478.9|19
1612869650000|2021-02-09 11:20:50|483.11|479.11|483.48|479.48|483.84|479.84|483.11|479.11|17
1612869660000|2021-02-09 11:21:00|483.26|479.26|483.51|479.51|483.51|479.51|483.12|479.12|11
1612869670000|2021-02-09 11:21:10|483.5|479.5|483.26|479.26|483.5|479.5|483.25|479.25|17
1612869680000|2021-02-09 11:21:20|483.27|479.27|483.13|479.13|483.41|479.41|483.13|479.13|19
1612869690000|2021-02-09 11:21:30|483.16|479.16|483.28|479.28|483.28|479.28|483.06|479.06|15
1612869700000|2021-02-09 11:21:40|483.32|479.32|483.09|479.09|483.32|479.32|483.02|479.02|23
1612869710000|2021-02-09 11:21:50|483.06|479.06|483.3|479.3|483.3|479.3|483.03|479.03|11
1612869720000|2021-02-09 11:22:00|483.29|479.29|482.77|478.77|483.32|479.32|482.75|478.75|25
1612869730000|2021-02-09 11:22:10|482.73|478.73|482.45|478.45|482.75|478.75|482.44|478.44|18
1612869740000|2021-02-09 11:22:20|482.46|478.46|482.47|478.47|482.59|478.59|482.46|478.46|21
1612869750000|2021-02-09 11:22:30|482.45|478.45|482.46|478.46|482.56|478.56|482.3|478.3|25
1612869760000|2021-02-09 11:22:40|482.4|478.4|482.39|478.39|482.4|478.4|482.23|478.23|16
1612869770000|2021-02-09 11:22:50|482.38|478.38|483.07|479.07|483.07|479.07|482.37|478.37|18
1612869780000|2021-02-09 11:23:00|482.46|478.46|482.43|478.43|482.46|478.46|482.36|478.36|5
1612869790000|2021-02-09 11:23:10|482.44|478.44|483.1|479.1|483.1|479.1|482.41|478.41|13
1612869800000|2021-02-09 11:23:20|483.08|479.08|483.33|479.33|483.41|479.41|482.66|478.66|23
1612869810000|2021-02-09 11:23:30|483.42|479.42|483.94|479.94|483.94|479.94|483.42|479.42|7
1612869820000|2021-02-09 11:23:40|483.96|479.96|483.94|479.94|483.99|479.99|483.84|479.84|8
1612869830000|2021-02-09 11:23:50|483.87|479.87|484.01|480.01|484.26|480.26|483.85|479.85|18
1612869840000|2021-02-09 11:24:00|484.02|480.02|484.07|480.07|484.07|480.07|484.02|480.02|4
1612869850000|2021-02-09 11:24:10|484.03|480.03|484.04|480.04|484.04|480.04|484.03|480.03|2
1612869860000|2021-02-09 11:24:20|483.97|479.97|483.84|479.84|483.97|479.97|483.82|479.82|10
1612869870000|2021-02-09 11:24:30|483.83|479.83|483.55|479.55|483.83|479.83|483.55|479.55|9
1612869880000|2021-02-09 11:24:40|483.54|479.54|483.58|479.58|483.59|479.59|483.5|479.5|8
1612869890000|2021-02-09 11:24:50|483.57|479.57|483.51|479.51|483.57|479.57|483.51|479.51|4
1612869900000|2021-02-09 11:25:00|483.49|479.49|483.56|479.56|483.59|479.59|483.49|479.49|8
1612869910000|2021-02-09 11:25:10|483.55|479.55|483.53|479.53|483.55|479.55|483.51|479.51|6
1612869920000|2021-02-09 11:25:20|483.54|479.54|483.6|479.6|483.6|479.6|483.25|479.25|17
1612869930000|2021-02-09 11:25:30|483.42|479.42|483.42|479.42|483.46|479.46|483.41|479.41|10
1612869940000|2021-02-09 11:25:40|483.43|479.43|483.48|479.48|483.51|479.51|483.43|479.43|8
1612869950000|2021-02-09 11:25:50|483.45|479.45|483.72|479.72|483.72|479.72|483.45|479.45|9
1612869960000|2021-02-09 11:26:00|483.73|479.73|483.78|479.78|483.87|479.87|483.72|479.72|14
1612869970000|2021-02-09 11:26:10|483.77|479.77|483.78|479.78|483.89|479.89|483.77|479.77|4
1612869980000|2021-02-09 11:26:20|483.79|479.79|483.91|479.91|483.94|479.94|483.79|479.79|13
1612869990000|2021-02-09 11:26:30|483.94|479.94|484.36|480.36|484.36|480.36|483.94|479.94|3
1612870000000|2021-02-09 11:26:40|484.37|480.37|484.51|480.51|484.52|480.52|484.37|480.37|4
1612870010000|2021-02-09 11:26:50|484.52|480.52|484.52|480.52|484.73|480.73|484.49|480.49|7
1612870020000|2021-02-09 11:27:00|484.42|480.42|484.4|480.4|484.47|480.47|484.39|480.39|7
1612870030000|2021-02-09 11:27:10|484.42|480.42|484.73|480.73|484.77|480.77|484.42|480.42|16
1612870040000|2021-02-09 11:27:20|484.72|480.72|484.68|480.68|484.76|480.76|484.68|480.68|7
1612870050000|2021-02-09 11:27:30|484.7|480.7|484.78|480.78|484.78|480.78|484.68|480.68|10
1612870060000|2021-02-09 11:27:40|484.76|480.76|484.82|480.82|484.89|480.89|484.76|480.76|11
1612870070000|2021-02-09 11:27:50|484.7|480.7|484.7|480.7|484.7|480.7|484.7|480.7|1
1612870080000|2021-02-09 11:28:00|484.79|480.79|484.86|480.86|484.87|480.87|484.7|480.7|10
1612870090000|2021-02-09 11:28:10|484.82|480.82|484.91|480.91|484.92|480.92|484.82|480.82|10
1612870100000|2021-02-09 11:28:20|485|481|485.18|481.18|485.24|481.24|484.96|480.96|14
1612870110000|2021-02-09 11:28:30|485.17|481.17|485.19|481.19|485.19|481.19|485.17|481.17|2
1612870120000|2021-02-09 11:28:40|485.2|481.2|485.43|481.43|485.47|481.47|485.19|481.19|18
1612870130000|2021-02-09 11:28:50|485.44|481.44|485.43|481.43|485.45|481.45|485.42|481.42|7
1612870140000|2021-02-09 11:29:00|485.6|481.6|485.57|481.57|485.61|481.61|485.27|481.27|13
1612870150000|2021-02-09 11:29:10|485.56|481.56|485.64|481.64|485.72|481.72|485.52|481.52|17
1612870160000|2021-02-09 11:29:20|485.63|481.63|485.36|481.36|485.63|481.63|485.33|481.33|19
1612870170000|2021-02-09 11:29:30|485.4|481.4|485.51|481.51|485.52|481.52|485.4|481.4|11
1612870180000|2021-02-09 11:29:40|485.52|481.52|485.67|481.67|485.77|481.77|485.5|481.5|16
1612870190000|2021-02-09 11:29:50|485.73|481.73|485.45|481.45|485.75|481.75|485.45|481.45|21
1612870200000|2021-02-09 11:30:00|485.51|481.51|485.2|481.2|485.51|481.51|485.1|481.1|18
1612870210000|2021-02-09 11:30:10|485.29|481.29|485.2|481.2|485.29|481.29|485.14|481.14|15
1612870220000|2021-02-09 11:30:20|485.21|481.21|484.95|480.95|485.21|481.21|484.88|480.88|19
1612870230000|2021-02-09 11:30:30|484.96|480.96|485.05|481.05|485.15|481.15|484.96|480.96|22
1612870240000|2021-02-09 11:30:40|485.06|481.06|484.89|480.89|485.1|481.1|484.89|480.89|6
1612870250000|2021-02-09 11:30:50|484.91|480.91|485|481|485.03|481.03|484.91|480.91|13
1612870260000|2021-02-09 11:31:00|485.03|481.03|485.05|481.05|485.11|481.11|484.92|480.92|15
1612870270000|2021-02-09 11:31:10|485.01|481.01|485.22|481.22|485.22|481.22|484.97|480.97|19
1612870280000|2021-02-09 11:31:20|485.23|481.23|485.26|481.26|485.26|481.26|485.11|481.11|6
1612870290000|2021-02-09 11:31:30|485.11|481.11|485.11|481.11|485.36|481.36|485.11|481.11|11
1612870300000|2021-02-09 11:31:40|485.26|481.26|485.32|481.32|485.32|481.32|485.11|481.11|3
1612870310000|2021-02-09 11:31:50|485.33|481.33|485.37|481.37|485.4|481.4|485.11|481.11|9
1612870320000|2021-02-09 11:32:00|485.11|481.11|485.54|481.54|485.54|481.54|485.11|481.11|6
1612870330000|2021-02-09 11:32:10|485.55|481.55|485.53|481.53|485.55|481.55|485.4|481.4|11
1612870340000|2021-02-09 11:32:20|485.91|481.91|485.79|481.79|485.96|481.96|485.79|481.79|11
1612870350000|2021-02-09 11:32:30|485.89|481.89|485.79|481.79|485.89|481.89|485.79|481.79|2
1612870360000|2021-02-09 11:32:40|485.89|481.89|485.97|481.97|486|482|485.79|481.79|12
1612870370000|2021-02-09 11:32:50|486|482|485.97|481.97|486|482|485.94|481.94|7
1612870380000|2021-02-09 11:33:00|485.98|481.98|486.02|482.02|486.02|482.02|485.94|481.94|6
1612870390000|2021-02-09 11:33:10|486|482|486.01|482.01|486.01|482.01|485.94|481.94|6
1612870400000|2021-02-09 11:33:20|485.94|481.94|486.08|482.08|486.22|482.22|485.94|481.94|9
1612870410000|2021-02-09 11:33:30|486.07|482.07|486.07|482.07|486.36|482.36|486.03|482.03|13
1612870420000|2021-02-09 11:33:40|486.78|482.78|486.78|482.78|486.87|482.87|486.78|482.78|4
1612870430000|2021-02-09 11:33:50|486.81|482.81|486.81|482.81|486.81|482.81|486.78|482.78|5
1612870440000|2021-02-09 11:34:00|486.78|482.78|486.8|482.8|486.86|482.86|486.75|482.75|13
1612870450000|2021-02-09 11:34:10|486.79|482.79|486.91|482.91|487.02|483.02|486.79|482.79|14
1612870460000|2021-02-09 11:34:20|486.92|482.92|486.81|482.81|486.99|482.99|486.81|482.81|9
1612870470000|2021-02-09 11:34:30|486.82|482.82|486.8|482.8|486.87|482.87|486.76|482.76|16
1612870480000|2021-02-09 11:34:40|486.84|482.84|486.67|482.67|486.87|482.87|486.65|482.65|18
1612870490000|2021-02-09 11:34:50|486.7|482.7|486.8|482.8|486.8|482.8|486.65|482.65|20
1612870500000|2021-02-09 11:35:00|486.83|482.83|486.93|482.93|487|483|486.83|482.83|15
1612870510000|2021-02-09 11:35:10|486.97|482.97|486.51|482.51|486.98|482.98|486.4|482.4|25
1612870520000|2021-02-09 11:35:20|486.52|482.52|486.92|482.92|486.94|482.94|486.52|482.52|21
1612870530000|2021-02-09 11:35:30|486.91|482.91|486.74|482.74|486.91|482.91|486.73|482.73|20
1612870540000|2021-02-09 11:35:40|486.75|482.75|487|483|487|483|486.7|482.7|19
1612870550000|2021-02-09 11:35:50|486.94|482.94|487.03|483.03|487.12|483.12|486.89|482.89|18
1612870560000|2021-02-09 11:36:00|487.02|483.02|487.03|483.03|487.09|483.09|487.02|483.02|6
1612870570000|2021-02-09 11:36:10|486.94|482.94|487.19|483.19|487.28|483.28|486.94|482.94|6
1612870580000|2021-02-09 11:36:20|487.21|483.21|487.27|483.27|487.31|483.31|487.21|483.21|14
1612870590000|2021-02-09 11:36:30|487.26|483.26|487.33|483.33|487.33|483.33|487.23|483.23|16
1612870600000|2021-02-09 11:36:40|487.32|483.32|487.02|483.02|487.32|483.32|487.02|483.02|18
1612870610000|2021-02-09 11:36:50|487.07|483.07|487.13|483.13|487.13|483.13|487|483|8
1612870620000|2021-02-09 11:37:00|487.14|483.14|487.28|483.28|487.33|483.33|487.06|483.06|14
1612870630000|2021-02-09 11:37:10|487.29|483.29|487.52|483.52|487.52|483.52|487.29|483.29|6
1612870640000|2021-02-09 11:37:20|487.47|483.47|487.47|483.47|487.47|483.47|487.47|483.47|1
1612870650000|2021-02-09 11:37:30|487.52|483.52|487.47|483.47|487.53|483.53|487.43|483.43|14
1612870660000|2021-02-09 11:37:40|487.5|483.5|487.43|483.43|487.5|483.5|487.43|483.43|2
1612870670000|2021-02-09 11:37:50|487.5|483.5|487.74|483.74|487.78|483.78|487.43|483.43|16
1612870680000|2021-02-09 11:38:00|487.72|483.72|487.72|483.72|487.74|483.74|487.66|483.66|8
1612870690000|2021-02-09 11:38:10|487.73|483.73|487.66|483.66|487.81|483.81|487.66|483.66|8
1612870700000|2021-02-09 11:38:20|487.79|483.79|487.82|483.82|487.88|483.88|487.77|483.77|9
1612870710000|2021-02-09 11:38:30|487.87|483.87|488.01|484.01|488.08|484.08|487.82|483.82|11
1612870720000|2021-02-09 11:38:40|488|484|487.96|483.96|488.01|484.01|487.89|483.89|8
1612870730000|2021-02-09 11:38:50|487.95|483.95|487.99|483.99|488.04|484.04|487.95|483.95|13
1612870740000|2021-02-09 11:39:00|488|484|488.49|484.49|488.52|484.52|487.89|483.89|28
1612870750000|2021-02-09 11:39:10|488.48|484.48|488.46|484.46|488.5|484.5|488.32|484.32|23
1612870760000|2021-02-09 11:39:20|488.55|484.55|488.51|484.51|488.62|484.62|488.37|484.37|26
1612870770000|2021-02-09 11:39:30|488.52|484.52|488.43|484.43|488.52|484.52|488.41|484.41|12
1612870780000|2021-02-09 11:39:40|488.41|484.41|488.24|484.24|488.45|484.45|488.2|484.2|16
1612870790000|2021-02-09 11:39:50|488.21|484.21|488.08|484.08|488.21|484.21|488.06|484.06|11
1612870800000|2021-02-09 11:40:00|488.09|484.09|488.1|484.1|488.25|484.25|488.09|484.09|17
1612870810000|2021-02-09 11:40:10|488.11|484.11|488.08|484.08|488.11|484.11|488.08|484.08|8
1612870820000|2021-02-09 11:40:20|488.09|484.09|488.05|484.05|488.11|484.11|488.05|484.05|14
1612870830000|2021-02-09 11:40:30|488.06|484.06|487.77|483.77|488.06|484.06|487.77|483.77|14
1612870840000|2021-02-09 11:40:40|487.75|483.75|487.79|483.79|487.79|483.79|487.43|483.43|20
1612870850000|2021-02-09 11:40:50|487.85|483.85|488.14|484.14|488.14|484.14|487.82|483.82|27
1612870860000|2021-02-09 11:41:00|488.17|484.17|488.01|484.01|488.24|484.24|487.97|483.97|21
1612870870000|2021-02-09 11:41:10|488.02|484.02|488.03|484.03|488.25|484.25|487.93|483.93|23
1612870880000|2021-02-09 11:41:20|488.04|484.04|488.48|484.48|488.48|484.48|487.93|483.93|13
1612870890000|2021-02-09 11:41:30|488.46|484.46|488.21|484.21|488.51|484.51|488.21|484.21|21
1612870900000|2021-02-09 11:41:40|488.22|484.22|488.25|484.25|488.25|484.25|488.18|484.18|10
1612870910000|2021-02-09 11:41:50|488.26|484.26|488.23|484.23|488.26|484.26|488.22|484.22|9
1612870920000|2021-02-09 11:42:00|488.22|484.22|488.23|484.23|488.29|484.29|488.2|484.2|8
1612870930000|2021-02-09 11:42:10|488.25|484.25|488.28|484.28|488.48|484.48|488.25|484.25|29
1612870950000|2021-02-09 11:42:30|488.41|484.41|488.72|484.72|488.8|484.8|488.28|484.28|11
1612870960000|2021-02-09 11:42:40|488.71|484.71|488.47|484.47|488.72|484.72|488.36|484.36|21
1612870970000|2021-02-09 11:42:50|488.5|484.5|488.62|484.62|488.7|484.7|488.5|484.5|22
1612870980000|2021-02-09 11:43:00|488.63|484.63|488.43|484.43|488.72|484.72|488.43|484.43|21
1612870990000|2021-02-09 11:43:10|488.42|484.42|488.32|484.32|488.42|484.42|488.31|484.31|6
1612871000000|2021-02-09 11:43:20|488.31|484.31|488.34|484.34|488.34|484.34|488.31|484.31|5
1612871010000|2021-02-09 11:43:30|488.33|484.33|488.31|484.31|488.33|484.33|488.31|484.31|5
1612871020000|2021-02-09 11:43:40|488.32|484.32|488.26|484.26|488.32|484.32|488.26|484.26|3
1612871030000|2021-02-09 11:43:50|488.27|484.27|488.5|484.5|488.5|484.5|488.25|484.25|14
1612871040000|2021-02-09 11:44:00|488.45|484.45|488.5|484.5|488.5|484.5|488.41|484.41|5
1612871050000|2021-02-09 11:44:10|488.49|484.49|488.44|484.44|488.49|484.49|488.44|484.44|2
1612871060000|2021-02-09 11:44:20|488.39|484.39|488.42|484.42|488.49|484.49|488.38|484.38|11
1612871070000|2021-02-09 11:44:30|488.43|484.43|488.47|484.47|488.53|484.53|488.39|484.39|11
1612871080000|2021-02-09 11:44:40|488.48|484.48|488.52|484.52|488.52|484.52|488.39|484.39|7
1612871090000|2021-02-09 11:44:50|488.67|484.67|489.4|485.4|489.4|485.4|488.52|484.52|11
1612871100000|2021-02-09 11:45:00|489.28|485.28|488.39|484.39|489.5|485.5|488.39|484.39|10
1612871110000|2021-02-09 11:45:10|488.59|484.59|488.77|484.77|489.19|485.19|488.56|484.56|12
1612871120000|2021-02-09 11:45:20|488.97|484.97|489.15|485.15|489.15|485.15|488.97|484.97|3
1612871130000|2021-02-09 11:45:30|489.14|485.14|489.29|485.29|489.29|485.29|489.13|485.13|9
1612871140000|2021-02-09 11:45:40|489.26|485.26|489.21|485.21|489.26|485.26|489.21|485.21|5
1612871150000|2021-02-09 11:45:50|489.19|485.19|489.13|485.13|489.19|485.19|489.13|485.13|6
1612871160000|2021-02-09 11:46:00|489.2|485.2|489.29|485.29|489.29|485.29|489.16|485.16|10
1612871170000|2021-02-09 11:46:10|489.36|485.36|489.34|485.34|489.36|485.36|489.34|485.34|3
1612871180000|2021-02-09 11:46:20|489.3|485.3|489.47|485.47|489.56|485.56|489.3|485.3|14
1612871190000|2021-02-09 11:46:30|489.45|485.45|489.36|485.36|489.47|485.47|489.36|485.36|9
1612871200000|2021-02-09 11:46:40|489.37|485.37|489.54|485.54|489.54|485.54|489.37|485.37|6
1612871210000|2021-02-09 11:46:50|489.53|485.53|489.53|485.53|489.6|485.6|489.53|485.53|7
1612871220000|2021-02-09 11:47:00|489.5|485.5|489.56|485.56|489.56|485.56|489.48|485.48|9
1612871230000|2021-02-09 11:47:10|489.57|485.57|489.56|485.56|489.62|485.62|489.53|485.53|8
1612871240000|2021-02-09 11:47:20|489.63|485.63|489.59|485.59|489.8|485.8|489.58|485.58|6
1612871250000|2021-02-09 11:47:30|489.61|485.61|489.61|485.61|489.61|485.61|489.61|485.61|1
1612871260000|2021-02-09 11:47:40|489.64|485.64|489.65|485.65|489.65|485.65|489.55|485.55|5
1612871280000|2021-02-09 11:48:00|489.74|485.74|489.64|485.64|489.75|485.75|489.55|485.55|9
1612871290000|2021-02-09 11:48:10|489.62|485.62|489.66|485.66|489.91|485.91|489.62|485.62|12
1612871300000|2021-02-09 11:48:20|489.72|485.72|489.72|485.72|489.72|485.72|489.72|485.72|1
1612871310000|2021-02-09 11:48:30|489.71|485.71|489.72|485.72|489.72|485.72|489.71|485.71|2
1612871320000|2021-02-09 11:48:40|489.66|485.66|489.37|485.37|489.66|485.66|489.37|485.37|19
1612871330000|2021-02-09 11:48:50|489.36|485.36|489.47|485.47|489.53|485.53|489.32|485.32|25
1612871340000|2021-02-09 11:49:00|489.48|485.48|489.31|485.31|489.48|485.48|489.3|485.3|15
1612871350000|2021-02-09 11:49:10|489.33|485.33|489.25|485.25|489.34|485.34|489.17|485.17|14
1612871360000|2021-02-09 11:49:20|489.2|485.2|489.07|485.07|489.24|485.24|488.95|484.95|13
1612871370000|2021-02-09 11:49:30|489.04|485.04|489.18|485.18|489.25|485.25|489.02|485.02|16
1612871380000|2021-02-09 11:49:40|489.17|485.17|489.15|485.15|489.17|485.17|488.88|484.88|14
1612871390000|2021-02-09 11:49:50|489.12|485.12|489.24|485.24|489.27|485.27|489.05|485.05|12
1612871400000|2021-02-09 11:50:00|489.3|485.3|488.97|484.97|489.31|485.31|488.87|484.87|24
1612871410000|2021-02-09 11:50:10|488.96|484.96|488.9|484.9|488.96|484.96|488.89|484.89|9
1612871420000|2021-02-09 11:50:20|488.88|484.88|488.87|484.87|488.89|484.89|488.87|484.87|6
1612871430000|2021-02-09 11:50:30|488.77|484.77|488.38|484.38|488.79|484.79|488.38|484.38|21
1612871440000|2021-02-09 11:50:40|488.35|484.35|488.31|484.31|488.55|484.55|488.31|484.31|18
1612871450000|2021-02-09 11:50:50|488.32|484.32|488.42|484.42|488.52|484.52|488.3|484.3|14
1612871460000|2021-02-09 11:51:00|488.4|484.4|488.66|484.66|488.68|484.68|488.4|484.4|12
1612871470000|2021-02-09 11:51:10|488.65|484.65|488.58|484.58|488.7|484.7|488.58|484.58|10
1612871480000|2021-02-09 11:51:20|488.59|484.59|488.34|484.34|488.59|484.59|488.33|484.33|15
1612871490000|2021-02-09 11:51:30|488.35|484.35|488.61|484.61|488.61|484.61|488.35|484.35|15
1612871500000|2021-02-09 11:51:40|488.55|484.55|488.66|484.66|488.76|484.76|488.54|484.54|21
1612871510000|2021-02-09 11:51:50|488.65|484.65|488.65|484.65|488.65|484.65|488.64|484.64|3
1612871520000|2021-02-09 11:52:00|488.66|484.66|488.6|484.6|488.66|484.66|488.52|484.52|15
1612871530000|2021-02-09 11:52:10|488.61|484.61|488.68|484.68|488.68|484.68|488.61|484.61|8
1612871540000|2021-02-09 11:52:20|488.6|484.6|488.73|484.73|488.77|484.77|488.6|484.6|15
1612871550000|2021-02-09 11:52:30|488.72|484.72|488.82|484.82|488.97|484.97|488.72|484.72|12
1612871560000|2021-02-09 11:52:40|488.78|484.78|489.32|485.32|489.36|485.36|488.72|484.72|22
1612871570000|2021-02-09 11:52:50|489.33|485.33|489.67|485.67|489.7|485.7|489.29|485.29|14
1612871580000|2021-02-09 11:53:00|489.68|485.68|489.85|485.85|489.95|485.95|489.43|485.43|26
1612871590000|2021-02-09 11:53:10|489.86|485.86|489.1|485.1|489.91|485.91|489.1|485.1|22
1612871600000|2021-02-09 11:53:20|489.22|485.22|489.75|485.75|489.75|485.75|489.22|485.22|13
1612871610000|2021-02-09 11:53:30|489.76|485.76|489.64|485.64|489.84|485.84|489.15|485.15|19
1612871620000|2021-02-09 11:53:40|489.6|485.6|489.32|485.32|489.61|485.61|489.3|485.3|24
1612871630000|2021-02-09 11:53:50|489.31|485.31|489.3|485.3|489.34|485.34|489.07|485.07|17
1612871640000|2021-02-09 11:54:00|489.28|485.28|489.37|485.37|489.38|485.38|489.28|485.28|12
1612871650000|2021-02-09 11:54:10|489.33|485.33|489.31|485.31|489.43|485.43|489.3|485.3|12
1612871660000|2021-02-09 11:54:20|489.3|485.3|489.21|485.21|489.34|485.34|489.17|485.17|20
1612871670000|2021-02-09 11:54:30|489.2|485.2|489.2|485.2|489.23|485.23|488.95|484.95|24
1612871680000|2021-02-09 11:54:40|489.19|485.19|489.15|485.15|489.19|485.19|489.09|485.09|15
1612871690000|2021-02-09 11:54:50|489.16|485.16|489.17|485.17|489.26|485.26|489.14|485.14|13
1612871700000|2021-02-09 11:55:00|489.2|485.2|489.18|485.18|489.22|485.22|489.18|485.18|9
1612871710000|2021-02-09 11:55:10|489.17|485.17|489.17|485.17|489.18|485.18|489.17|485.17|3
1612871720000|2021-02-09 11:55:20|489.16|485.16|488.94|484.94|489.17|485.17|488.87|484.87|16
1612871730000|2021-02-09 11:55:30|488.93|484.93|488.54|484.54|488.93|484.93|488.54|484.54|16
1612871740000|2021-02-09 11:55:40|488.55|484.55|488.85|484.85|488.85|484.85|488.55|484.55|17
1612871750000|2021-02-09 11:55:50|488.95|484.95|488.9|484.9|489|485|488.87|484.87|13
1612871760000|2021-02-09 11:56:00|488.91|484.91|488.91|484.91|488.91|484.91|488.91|484.91|1
1612871770000|2021-02-09 11:56:10|488.87|484.87|488.77|484.77|488.88|484.88|488.31|484.31|14
1612871780000|2021-02-09 11:56:20|488.76|484.76|488.76|484.76|488.78|484.78|488.76|484.76|7
1612871790000|2021-02-09 11:56:30|488.82|484.82|489.01|485.01|489.04|485.04|488.67|484.67|10
1612871800000|2021-02-09 11:56:40|489.02|485.02|488.95|484.95|489.02|485.02|488.94|484.94|4
1612871810000|2021-02-09 11:56:50|488.96|484.96|488.99|484.99|489.02|485.02|488.96|484.96|7
1612871820000|2021-02-09 11:57:00|489|485|488.96|484.96|489.01|485.01|488.93|484.93|12
1612871830000|2021-02-09 11:57:10|488.97|484.97|488.79|484.79|488.97|484.97|488.69|484.69|12
1612871840000|2021-02-09 11:57:20|488.77|484.77|488.81|484.81|488.81|484.81|488.71|484.71|12
1612871850000|2021-02-09 11:57:30|488.82|484.82|488.97|484.97|488.99|484.99|488.81|484.81|8
1612871860000|2021-02-09 11:57:40|489.02|485.02|489.1|485.1|489.14|485.14|489.02|485.02|18
1612871870000|2021-02-09 11:57:50|489.06|485.06|489.04|485.04|489.06|485.06|489.03|485.03|6
1612871880000|2021-02-09 11:58:00|489|485|488.99|484.99|489.03|485.03|488.67|484.67|11
1612871890000|2021-02-09 11:58:10|488.54|484.54|488.73|484.73|488.92|484.92|488.54|484.54|13
1612871900000|2021-02-09 11:58:20|488.7|484.7|488.74|484.74|488.74|484.74|488.7|484.7|3
1612871910000|2021-02-09 11:58:30|488.7|484.7|488.47|484.47|488.7|484.7|488.25|484.25|13
1612871920000|2021-02-09 11:58:40|488.45|484.45|488.48|484.48|488.48|484.48|488.45|484.45|6
1612871930000|2021-02-09 11:58:50|488.47|484.47|488.53|484.53|488.53|484.53|488.45|484.45|8
1612871940000|2021-02-09 11:59:00|488.58|484.58|488.46|484.46|488.6|484.6|488.25|484.25|21
1612871950000|2021-02-09 11:59:10|488.47|484.47|488.72|484.72|488.72|484.72|488.25|484.25|19
1612871960000|2021-02-09 11:59:20|488.73|484.73|488.72|484.72|488.75|484.75|488.52|484.52|16
1612871970000|2021-02-09 11:59:30|488.73|484.73|488.72|484.72|488.73|484.73|488.72|484.72|2
1612871980000|2021-02-09 11:59:40|488.68|484.68|488.73|484.73|488.73|484.73|488.68|484.68|3
1612871990000|2021-02-09 11:59:50|488.69|484.69|488.59|484.59|488.69|484.69|488.15|484.15|6
1612872000000|2021-02-09 12:00:00|488.62|484.62|488.49|484.49|488.71|484.71|488.47|484.47|19
1612872010000|2021-02-09 12:00:10|488.48|484.48|487.84|483.84|488.5|484.5|487.81|483.81|19
1612872020000|2021-02-09 12:00:20|487.52|483.52|487.35|483.35|487.52|483.52|487.35|483.35|16
1612872030000|2021-02-09 12:00:30|487.33|483.33|487.1|483.1|487.33|483.33|487.03|483.03|16
1612872040000|2021-02-09 12:00:40|487.09|483.09|487.12|483.12|487.2|483.2|487.09|483.09|9
1612872050000|2021-02-09 12:00:50|486.81|482.81|486.68|482.68|487.08|483.08|486.6|482.6|18
1612872060000|2021-02-09 12:01:00|486.67|482.67|486.6|482.6|487|483|486.42|482.42|23
1612872070000|2021-02-09 12:01:10|486.63|482.63|486.77|482.77|486.86|482.86|486.61|482.61|19
1612872080000|2021-02-09 12:01:20|486.76|482.76|486.35|482.35|486.8|482.8|486.07|482.07|24
1612872090000|2021-02-09 12:01:30|486.36|482.36|486.14|482.14|486.37|482.37|486.06|482.06|18
1612872100000|2021-02-09 12:01:40|486.15|482.15|486.22|482.22|486.35|482.35|486.11|482.11|17
1612872110000|2021-02-09 12:01:50|486.3|482.3|486.34|482.34|486.46|482.46|486.1|482.1|21
1612872120000|2021-02-09 12:02:00|486.32|482.32|486.2|482.2|486.38|482.38|486.17|482.17|24
1612872130000|2021-02-09 12:02:10|486.23|482.23|486.08|482.08|486.26|482.26|486.06|482.06|22
1612872140000|2021-02-09 12:02:20|486.06|482.06|486.11|482.11|486.4|482.4|486.01|482.01|21
1612872150000|2021-02-09 12:02:30|486.13|482.13|485.67|481.67|486.13|482.13|485.39|481.39|24
1612872160000|2021-02-09 12:02:40|485.68|481.68|485.89|481.89|485.92|481.92|485.62|481.62|23
1612872170000|2021-02-09 12:02:50|485.9|481.9|486|482|486.05|482.05|485.83|481.83|18
1612872180000|2021-02-09 12:03:00|486.05|482.05|486.17|482.17|486.35|482.35|486.05|482.05|24
1612872190000|2021-02-09 12:03:10|486.18|482.18|485.93|481.93|486.19|482.19|485.93|481.93|18
1612872200000|2021-02-09 12:03:20|486.02|482.02|486.14|482.14|486.14|482.14|486.02|482.02|13
1612872210000|2021-02-09 12:03:30|486.15|482.15|486.27|482.27|486.27|482.27|486.14|482.14|9
1612872220000|2021-02-09 12:03:40|486.26|482.26|486.63|482.63|486.63|482.63|486.26|482.26|10
1612872230000|2021-02-09 12:03:50|486.5|482.5|487.91|483.91|487.91|483.91|486.5|482.5|22
1612872240000|2021-02-09 12:04:00|487.92|483.92|487.42|483.42|487.96|483.96|487.12|483.12|15
1612872250000|2021-02-09 12:04:10|487.34|483.34|487.48|483.48|487.51|483.51|487.15|483.15|18
1612872260000|2021-02-09 12:04:20|487.55|483.55|487.9|483.9|487.9|483.9|487.55|483.55|5
1612872270000|2021-02-09 12:04:30|488.02|484.02|488.13|484.13|488.15|484.15|487.89|483.89|19
1612872280000|2021-02-09 12:04:40|488.16|484.16|488.54|484.54|488.54|484.54|487.94|483.94|16
1612872290000|2021-02-09 12:04:50|488.52|484.52|488.62|484.62|488.67|484.67|488.48|484.48|20
1612872300000|2021-02-09 12:05:00|488.89|484.89|489.06|485.06|489.19|485.19|488.75|484.75|24
1612872310000|2021-02-09 12:05:10|489.09|485.09|488.74|484.74|489.09|485.09|488.66|484.66|25
1612872320000|2021-02-09 12:05:20|488.72|484.72|488.77|484.77|488.78|484.78|488.71|484.71|9
1612872330000|2021-02-09 12:05:30|488.79|484.79|488.75|484.75|488.85|484.85|488.75|484.75|16
1612872340000|2021-02-09 12:05:40|488.77|484.77|488.74|484.74|488.85|484.85|488.5|484.5|20
1612872350000|2021-02-09 12:05:50|488.75|484.75|488.78|484.78|488.81|484.81|488.72|484.72|18
1612872360000|2021-02-09 12:06:00|488.79|484.79|488.8|484.8|488.85|484.85|488.79|484.79|8
1612872370000|2021-02-09 12:06:10|488.81|484.81|489.03|485.03|489.08|485.08|488.81|484.81|16
1612872380000|2021-02-09 12:06:20|489.04|485.04|488.62|484.62|489.12|485.12|488.44|484.44|11
1612872390000|2021-02-09 12:06:30|489.03|485.03|489.1|485.1|489.1|485.1|489.03|485.03|4
1612872400000|2021-02-09 12:06:40|489.11|485.11|489.33|485.33|489.52|485.52|488.55|484.55|18
1612872410000|2021-02-09 12:06:50|489.36|485.36|489.67|485.67|489.68|485.68|489.36|485.36|13
1612872420000|2021-02-09 12:07:00|489.73|485.73|489.41|485.41|489.79|485.79|489.23|485.23|20
1612872430000|2021-02-09 12:07:10|489.26|485.26|489.71|485.71|489.72|485.72|489.19|485.19|14
1612872440000|2021-02-09 12:07:20|489.69|485.69|489.74|485.74|489.74|485.74|489.19|485.19|10
1612872450000|2021-02-09 12:07:30|489.73|485.73|489.68|485.68|489.75|485.75|489.68|485.68|11
1612872460000|2021-02-09 12:07:40|489.73|485.73|489.81|485.81|489.83|485.83|489.73|485.73|6
1612872470000|2021-02-09 12:07:50|489.92|485.92|490.37|486.37|490.37|486.37|489.92|485.92|16
1612872480000|2021-02-09 12:08:00|490.36|486.36|490.77|486.77|490.77|486.77|490.32|486.32|21
1612872490000|2021-02-09 12:08:10|490.78|486.78|491.25|487.25|491.31|487.31|490.65|486.65|18
1612872500000|2021-02-09 12:08:20|491.29|487.29|490.95|486.95|491.31|487.31|490.89|486.89|21
1612872510000|2021-02-09 12:08:30|490.94|486.94|490.82|486.82|490.95|486.95|490.6|486.6|15
1612872520000|2021-02-09 12:08:40|490.8|486.8|491.04|487.04|491.04|487.04|490.74|486.74|14
1612872530000|2021-02-09 12:08:50|491.05|487.05|491.34|487.34|491.41|487.41|490.95|486.95|19
1612872540000|2021-02-09 12:09:00|491.4|487.4|491.96|487.96|491.99|487.99|491.04|487.04|12
1612872550000|2021-02-09 12:09:10|491.95|487.95|491.83|487.83|492.02|488.02|491.69|487.69|20
1612872560000|2021-02-09 12:09:20|491.87|487.87|491.49|487.49|491.87|487.87|491.45|487.45|21
1612872570000|2021-02-09 12:09:30|491.48|487.48|490.67|486.67|491.48|487.48|490.09|486.09|26
1612872580000|2021-02-09 12:09:40|490.72|486.72|491.61|487.61|491.61|487.61|490.72|486.72|12
1612872590000|2021-02-09 12:09:50|491.59|487.59|491.13|487.13|491.59|487.59|491.13|487.13|16
1612872600000|2021-02-09 12:10:00|491.19|487.19|491.17|487.17|491.19|487.19|490.86|486.86|15
1612872610000|2021-02-09 12:10:10|491.14|487.14|491.07|487.07|491.17|487.17|491.07|487.07|20
1612872620000|2021-02-09 12:10:20|490.65|486.65|491.06|487.06|491.1|487.1|490.62|486.62|17
1612872630000|2021-02-09 12:10:30|491.11|487.11|491.24|487.24|491.41|487.41|491.09|487.09|13
1612872640000|2021-02-09 12:10:40|491.22|487.22|491|487|491.23|487.23|490.71|486.71|18
1612872650000|2021-02-09 12:10:50|491.01|487.01|490.54|486.54|491.01|487.01|490.51|486.51|25
1612872660000|2021-02-09 12:11:00|490.56|486.56|491.15|487.15|491.32|487.32|490.56|486.56|27
1612872670000|2021-02-09 12:11:10|491.16|487.16|490.9|486.9|491.17|487.17|490.73|486.73|25
1612872680000|2021-02-09 12:11:20|490.75|486.75|490.63|486.63|490.91|486.91|490.46|486.46|19
1612872690000|2021-02-09 12:11:30|490.65|486.65|490.55|486.55|490.67|486.67|490.55|486.55|14
1612872700000|2021-02-09 12:11:40|490.54|486.54|490.66|486.66|490.68|486.68|490.53|486.53|16
1612872710000|2021-02-09 12:11:50|490.65|486.65|490.64|486.64|490.66|486.66|490.59|486.59|11
1612872720000|2021-02-09 12:12:00|490.62|486.62|490.59|486.59|490.65|486.65|490.23|486.23|24
1612872730000|2021-02-09 12:12:10|490.6|486.6|490.55|486.55|490.62|486.62|490.47|486.47|16
1612872740000|2021-02-09 12:12:20|490.45|486.45|490.31|486.31|490.45|486.45|490.25|486.25|14
1612872750000|2021-02-09 12:12:30|490.32|486.32|490.48|486.48|490.53|486.53|489.98|485.98|23
1612872760000|2021-02-09 12:12:40|490.5|486.5|490.52|486.52|490.65|486.65|490.5|486.5|13
1612872770000|2021-02-09 12:12:50|490.56|486.56|490.52|486.52|490.68|486.68|490.52|486.52|14
1612872780000|2021-02-09 12:13:00|490.51|486.51|490.16|486.16|490.57|486.57|490.09|486.09|24
1612872790000|2021-02-09 12:13:10|490.15|486.15|489.97|485.97|490.19|486.19|489.92|485.92|16
1612872800000|2021-02-09 12:13:20|489.93|485.93|490.24|486.24|490.28|486.28|489.93|485.93|15
1612872810000|2021-02-09 12:13:30|490.23|486.23|490.15|486.15|490.23|486.23|490.13|486.13|11
1612872820000|2021-02-09 12:13:40|490.16|486.16|489.96|485.96|490.17|486.17|489.94|485.94|18
1612872830000|2021-02-09 12:13:50|489.97|485.97|490.21|486.21|490.28|486.28|489.97|485.97|18
1612872840000|2021-02-09 12:14:00|490.19|486.19|490.26|486.26|490.44|486.44|490.15|486.15|17
1612872850000|2021-02-09 12:14:10|490.21|486.21|490.39|486.39|490.39|486.39|489.99|485.99|15
1612872860000|2021-02-09 12:14:20|490.44|486.44|490.22|486.22|490.52|486.52|490.22|486.22|14
1612872870000|2021-02-09 12:14:30|490.27|486.27|490.28|486.28|490.33|486.33|490.22|486.22|18
1612872880000|2021-02-09 12:14:40|490.29|486.29|490.37|486.37|490.38|486.38|490.25|486.25|13
1612872890000|2021-02-09 12:14:50|490.38|486.38|490.13|486.13|490.38|486.38|490.12|486.12|17
1612872900000|2021-02-09 12:15:00|490.14|486.14|490.18|486.18|490.22|486.22|490.11|486.11|15
1612872910000|2021-02-09 12:15:10|490.16|486.16|490.19|486.19|490.24|486.24|490.15|486.15|14
1612872920000|2021-02-09 12:15:20|490.16|486.16|490.16|486.16|490.2|486.2|490.15|486.15|6
1612872930000|2021-02-09 12:15:30|490.17|486.17|490.2|486.2|490.2|486.2|490.16|486.16|6
1612872940000|2021-02-09 12:15:40|490.15|486.15|490.18|486.18|490.18|486.18|489.92|485.92|14
1612872950000|2021-02-09 12:15:50|490.21|486.21|490.27|486.27|490.27|486.27|490.18|486.18|17
1612872960000|2021-02-09 12:16:00|490.28|486.28|490.03|486.03|490.28|486.28|490|486|21
1612872970000|2021-02-09 12:16:10|490.04|486.04|490.12|486.12|490.16|486.16|490.04|486.04|14
1612872980000|2021-02-09 12:16:20|490.13|486.13|490.07|486.07|490.13|486.13|490.07|486.07|7
1612872990000|2021-02-09 12:16:30|490.09|486.09|490.1|486.1|490.21|486.21|490.09|486.09|20
1612873000000|2021-02-09 12:16:40|490.11|486.11|490.08|486.08|490.11|486.11|489.92|485.92|18
1612873010000|2021-02-09 12:16:50|490.06|486.06|490.1|486.1|490.12|486.12|489.97|485.97|12
1612873020000|2021-02-09 12:17:00|490.11|486.11|490.13|486.13|490.35|486.35|490.04|486.04|12
1612873030000|2021-02-09 12:17:10|490.1|486.1|490.39|486.39|490.41|486.41|490.06|486.06|9
1612873040000|2021-02-09 12:17:20|490.41|486.41|490.35|486.35|490.41|486.41|490.33|486.33|11
1612873050000|2021-02-09 12:17:30|490.26|486.26|490.17|486.17|490.26|486.26|490.12|486.12|16
1612873060000|2021-02-09 12:17:40|490.19|486.19|490.17|486.17|490.19|486.19|490.13|486.13|7
1612873070000|2021-02-09 12:17:50|490.15|486.15|490.2|486.2|490.2|486.2|490.15|486.15|4
1612873080000|2021-02-09 12:18:00|490.18|486.18|489.92|485.92|490.18|486.18|489.92|485.92|15
1612873090000|2021-02-09 12:18:10|489.94|485.94|490.03|486.03|490.03|486.03|489.93|485.93|10
1612873100000|2021-02-09 12:18:20|490.02|486.02|490.02|486.02|490.02|486.02|490.02|486.02|1
1612873110000|2021-02-09 12:18:30|490.01|486.01|489.99|485.99|490.01|486.01|489.98|485.98|5
1612873120000|2021-02-09 12:18:40|489.98|485.98|490.07|486.07|490.07|486.07|489.64|485.64|14
1612873130000|2021-02-09 12:18:50|490.05|486.05|489.91|485.91|490.05|486.05|489.91|485.91|7
1612873140000|2021-02-09 12:19:00|489.92|485.92|490.12|486.12|490.14|486.14|489.92|485.92|16
1612873150000|2021-02-09 12:19:10|490.16|486.16|490.1|486.1|490.18|486.18|489.82|485.82|18
1612873160000|2021-02-09 12:19:20|489.78|485.78|490.14|486.14|490.17|486.17|489.78|485.78|19
1612873170000|2021-02-09 12:19:30|490.13|486.13|490.13|486.13|490.13|486.13|490.13|486.13|1
1612873180000|2021-02-09 12:19:40|490.12|486.12|489.69|485.69|490.12|486.12|489.69|485.69|20
1612873190000|2021-02-09 12:19:50|489.7|485.7|489.74|485.74|489.8|485.8|489.7|485.7|10
1612873200000|2021-02-09 12:20:00|489.75|485.75|489.31|485.31|489.75|485.75|489.31|485.31|22
1612873210000|2021-02-09 12:20:10|489.3|485.3|489.48|485.48|489.53|485.53|489.23|485.23|20
1612873220000|2021-02-09 12:20:20|489.49|485.49|489.53|485.53|489.53|485.53|489.44|485.44|14
1612873230000|2021-02-09 12:20:30|489.52|485.52|489.59|485.59|489.65|485.65|489.52|485.52|10
1612873240000|2021-02-09 12:20:40|489.55|485.55|489.39|485.39|489.55|485.55|489.36|485.36|12
1612873250000|2021-02-09 12:20:50|489.4|485.4|489.28|485.28|489.4|485.4|489.28|485.28|4
1612873260000|2021-02-09 12:21:00|489.27|485.27|489.31|485.31|489.31|485.31|489.27|485.27|4
1612873270000|2021-02-09 12:21:10|489.36|485.36|489.63|485.63|489.63|485.63|489.36|485.36|23
1612873280000|2021-02-09 12:21:20|489.65|485.65|489.73|485.73|489.78|485.78|489.63|485.63|20
1612873290000|2021-02-09 12:21:30|489.72|485.72|489.91|485.91|489.92|485.92|489.72|485.72|6
1612873300000|2021-02-09 12:21:40|489.85|485.85|489.66|485.66|489.85|485.85|489.62|485.62|15
1612873310000|2021-02-09 12:21:50|489.67|485.67|489.56|485.56|489.69|485.69|489.26|485.26|19
1612873320000|2021-02-09 12:22:00|489.57|485.57|489.4|485.4|489.6|485.6|489.25|485.25|11
1612873330000|2021-02-09 12:22:10|489.41|485.41|489.38|485.38|489.41|485.41|489.38|485.38|3
1612873340000|2021-02-09 12:22:20|489.32|485.32|488.93|484.93|489.32|485.32|488.9|484.9|18
1612873350000|2021-02-09 12:22:30|488.74|484.74|488.61|484.61|488.74|484.74|488.55|484.55|14
1612873360000|2021-02-09 12:22:40|488.62|484.62|488.58|484.58|488.63|484.63|488.58|484.58|9
1612873370000|2021-02-09 12:22:50|488.54|484.54|488.75|484.75|488.89|484.89|488.54|484.54|8
1612873380000|2021-02-09 12:23:00|488.68|484.68|488.82|484.82|488.82|484.82|488.6|484.6|6
1612873390000|2021-02-09 12:23:10|488.83|484.83|488.83|484.83|488.84|484.84|488.77|484.77|8
1612873400000|2021-02-09 12:23:20|488.75|484.75|488.73|484.73|488.75|484.75|488.71|484.71|7
1612873410000|2021-02-09 12:23:30|488.76|484.76|489.02|485.02|489.06|485.06|488.76|484.76|16
1612873420000|2021-02-09 12:23:40|489.14|485.14|489.23|485.23|489.26|485.26|489.14|485.14|6
1612873430000|2021-02-09 12:23:50|489.27|485.27|489.27|485.27|489.27|485.27|489.27|485.27|1
1612873440000|2021-02-09 12:24:00|489.3|485.3|489.49|485.49|489.49|485.49|489.23|485.23|18
1612873450000|2021-02-09 12:24:10|489.52|485.52|489.61|485.61|489.77|485.77|489.21|485.21|21
1612873460000|2021-02-09 12:24:20|489.75|485.75|489.58|485.58|489.75|485.75|489.34|485.34|11
1612873470000|2021-02-09 12:24:30|489.63|485.63|489.63|485.63|489.67|485.67|489.45|485.45|15
1612873480000|2021-02-09 12:24:40|489.79|485.79|489.92|485.92|489.92|485.92|489.61|485.61|5
1612873490000|2021-02-09 12:24:50|489.86|485.86|490.22|486.22|490.22|486.22|489.86|485.86|17
1612873500000|2021-02-09 12:25:00|490.18|486.18|490.15|486.15|490.23|486.23|489.59|485.59|20
1612873510000|2021-02-09 12:25:10|490.16|486.16|490.16|486.16|490.16|486.16|490.13|486.13|4
1612873520000|2021-02-09 12:25:20|490.17|486.17|490.02|486.02|490.2|486.2|489.6|485.6|12
1612873530000|2021-02-09 12:25:30|490.04|486.04|490.09|486.09|490.13|486.13|490.04|486.04|7
1612873540000|2021-02-09 12:25:40|490.11|486.11|490.16|486.16|490.16|486.16|490.11|486.11|15
1612873550000|2021-02-09 12:25:50|490.15|486.15|490.15|486.15|490.15|486.15|490.14|486.14|3
1612873560000|2021-02-09 12:26:00|490.14|486.14|490.09|486.09|490.14|486.14|490.06|486.06|11
1612873570000|2021-02-09 12:26:10|490.1|486.1|490.12|486.12|490.12|486.12|490.1|486.1|2
1612873580000|2021-02-09 12:26:20|490.11|486.11|489.76|485.76|490.11|486.11|489.73|485.73|14
1612873590000|2021-02-09 12:26:30|489.75|485.75|489.57|485.57|489.75|485.75|489.57|485.57|17
1612873600000|2021-02-09 12:26:40|489.47|485.47|489.3|485.3|489.48|485.48|489.29|485.29|21
1612873610000|2021-02-09 12:26:50|489.29|485.29|489.19|485.19|489.35|485.35|489.19|485.19|16
1612873620000|2021-02-09 12:27:00|489.21|485.21|488.59|484.59|489.29|485.29|488.59|484.59|24
1612873630000|2021-02-09 12:27:10|488.58|484.58|488.41|484.41|488.65|484.65|488.41|484.41|14
1612873640000|2021-02-09 12:27:20|488.4|484.4|488.14|484.14|488.4|484.4|488.04|484.04|15
1612873650000|2021-02-09 12:27:30|488.09|484.09|488.25|484.25|488.35|484.35|488.05|484.05|19
1612873660000|2021-02-09 12:27:40|488.24|484.24|488.07|484.07|488.24|484.24|487.94|483.94|19
1612873670000|2021-02-09 12:27:50|488.01|484.01|487.92|483.92|488.06|484.06|487.64|483.64|24
1612873680000|2021-02-09 12:28:00|487.86|483.86|487.88|483.88|487.88|483.88|487.55|483.55|16
1612873690000|2021-02-09 12:28:10|487.93|483.93|487.92|483.92|487.95|483.95|487.76|483.76|20
1612873700000|2021-02-09 12:28:20|487.64|483.64|487.65|483.65|487.66|483.66|487.35|483.35|15
1612873710000|2021-02-09 12:28:30|487.64|483.64|487.88|483.88|487.91|483.91|487.64|483.64|16
1612873720000|2021-02-09 12:28:40|487.86|483.86|488|484|488.06|484.06|487.35|483.35|22
1612873730000|2021-02-09 12:28:50|488.02|484.02|487.92|483.92|488.09|484.09|487.37|483.37|22
1612873740000|2021-02-09 12:29:00|487.93|483.93|487.75|483.75|487.96|483.96|487.75|483.75|17
1612873750000|2021-02-09 12:29:10|487.76|483.76|488|484|488|484|487.35|483.35|21
1612873760000|2021-02-09 12:29:20|488.05|484.05|487.67|483.67|488.3|484.3|487.67|483.67|14
1612873770000|2021-02-09 12:29:30|488.25|484.25|488.39|484.39|488.39|484.39|488.15|484.15|9
1612873780000|2021-02-09 12:29:40|488.4|484.4|488.46|484.46|488.47|484.47|488.4|484.4|9
1612873790000|2021-02-09 12:29:50|488.45|484.45|488.48|484.48|488.51|484.51|488.43|484.43|14
1612873800000|2021-02-09 12:30:00|488.51|484.51|488.51|484.51|488.69|484.69|488.51|484.51|18
1612873810000|2021-02-09 12:30:10|488.48|484.48|488.18|484.18|488.5|484.5|488.17|484.17|13
1612873820000|2021-02-09 12:30:20|488.13|484.13|488.08|484.08|488.13|484.13|487.78|483.78|21
1612873830000|2021-02-09 12:30:30|488.12|484.12|488.44|484.44|488.53|484.53|488.12|484.12|14
1612873840000|2021-02-09 12:30:40|488.45|484.45|488.36|484.36|488.45|484.45|488.2|484.2|19
1612873850000|2021-02-09 12:30:50|488.48|484.48|488.44|484.44|488.64|484.64|487.82|483.82|13
1612873860000|2021-02-09 12:31:00|488.4|484.4|488.14|484.14|488.41|484.41|488.14|484.14|16
1612873870000|2021-02-09 12:31:10|488.12|484.12|488.12|484.12|488.13|484.13|488.12|484.12|3
1612873880000|2021-02-09 12:31:20|488.13|484.13|488.14|484.14|488.15|484.15|488.07|484.07|11
1612873890000|2021-02-09 12:31:30|488.09|484.09|487.75|483.75|488.09|484.09|487.74|483.74|20
1612873900000|2021-02-09 12:31:40|487.81|483.81|487.94|483.94|487.97|483.97|487.81|483.81|17
1612873910000|2021-02-09 12:31:50|487.92|483.92|487.76|483.76|487.92|483.92|487.76|483.76|10
1612873920000|2021-02-09 12:32:00|487.75|483.75|487.75|483.75|487.78|483.78|487.74|483.74|14
1612873930000|2021-02-09 12:32:10|487.76|483.76|487.73|483.73|487.78|483.78|487.73|483.73|7
1612873940000|2021-02-09 12:32:20|487.67|483.67|487.6|483.6|487.68|483.68|487.59|483.59|10
1612873950000|2021-02-09 12:32:30|487.62|483.62|487.61|483.61|487.68|483.68|487.6|483.6|5
1612873960000|2021-02-09 12:32:40|487.62|483.62|487.42|483.42|487.73|483.73|487.38|483.38|10
1612873970000|2021-02-09 12:32:50|487.4|483.4|487.53|483.53|487.53|483.53|487.37|483.37|13
1612873980000|2021-02-09 12:33:00|487.54|483.54|487.26|483.26|487.56|483.56|487.19|483.19|14
1612873990000|2021-02-09 12:33:10|487.17|483.17|487.19|483.19|487.19|483.19|487.11|483.11|12
1612874000000|2021-02-09 12:33:20|487.18|483.18|487.37|483.37|487.37|483.37|487.18|483.18|15
1612874010000|2021-02-09 12:33:30|487.36|483.36|487.32|483.32|487.36|483.36|487.32|483.32|10
1612874020000|2021-02-09 12:33:40|487.33|483.33|487.33|483.33|487.33|483.33|487.25|483.25|15
1612874030000|2021-02-09 12:33:50|487.31|483.31|487.34|483.34|487.34|483.34|487.28|483.28|12
1612874040000|2021-02-09 12:34:00|487.33|483.33|487.23|483.23|487.33|483.33|487.17|483.17|16
1612874050000|2021-02-09 12:34:10|487.28|483.28|487.32|483.32|487.45|483.45|487.11|483.11|18
1612874060000|2021-02-09 12:34:20|487.39|483.39|487.43|483.43|487.43|483.43|487.39|483.39|4
1612874070000|2021-02-09 12:34:30|487.44|483.44|487.35|483.35|487.44|483.44|487.35|483.35|7
1612874080000|2021-02-09 12:34:40|487.36|483.36|487.44|483.44|487.46|483.46|487.36|483.36|12
1612874090000|2021-02-09 12:34:50|487.47|483.47|487.56|483.56|487.63|483.63|487.47|483.47|19
1612874100000|2021-02-09 12:35:00|487.55|483.55|487.47|483.47|487.56|483.56|487.44|483.44|15
1612874110000|2021-02-09 12:35:10|487.48|483.48|487.61|483.61|487.63|483.63|487.46|483.46|13
1612874120000|2021-02-09 12:35:20|487.62|483.62|487.85|483.85|488.08|484.08|487.62|483.62|20
1612874130000|2021-02-09 12:35:30|487.86|483.86|488.16|484.16|488.16|484.16|487.86|483.86|10
1612874140000|2021-02-09 12:35:40|488.15|484.15|488.09|484.09|488.16|484.16|488.06|484.06|7
1612874150000|2021-02-09 12:35:50|488.1|484.1|488.14|484.14|488.16|484.16|488.08|484.08|10
1612874160000|2021-02-09 12:36:00|488.15|484.15|488.15|484.15|488.26|484.26|488.03|484.03|24
1612874170000|2021-02-09 12:36:10|488.16|484.16|487.91|483.91|488.16|484.16|487.89|483.89|13
1612874180000|2021-02-09 12:36:20|487.9|483.9|487.87|483.87|488.13|484.13|487.87|483.87|18
1612874190000|2021-02-09 12:36:30|487.89|483.89|487.87|483.87|488.08|484.08|487.65|483.65|24
1612874200000|2021-02-09 12:36:40|487.88|483.88|488.11|484.11|488.11|484.11|487.85|483.85|14
1612874210000|2021-02-09 12:36:50|488.12|484.12|487.87|483.87|488.33|484.33|487.81|483.81|24
1612874220000|2021-02-09 12:37:00|487.86|483.86|487.9|483.9|487.93|483.93|487.86|483.86|17
1612874230000|2021-02-09 12:37:10|487.86|483.86|487.58|483.58|487.86|483.86|487.5|483.5|18
1612874240000|2021-02-09 12:37:20|487.44|483.44|487.41|483.41|487.57|483.57|487.4|483.4|19
1612874250000|2021-02-09 12:37:30|487.4|483.4|487.51|483.51|487.62|483.62|487.35|483.35|17
1612874260000|2021-02-09 12:37:40|487.52|483.52|487.84|483.84|487.85|483.85|487.52|483.52|23
1612874270000|2021-02-09 12:37:50|487.85|483.85|487.87|483.87|487.89|483.89|487.82|483.82|13
1612874280000|2021-02-09 12:38:00|487.88|483.88|487.9|483.9|487.9|483.9|487.88|483.88|3
1612874290000|2021-02-09 12:38:10|487.89|483.89|487.75|483.75|487.89|483.89|487.75|483.75|9
1612874300000|2021-02-09 12:38:20|487.76|483.76|487.36|483.36|487.76|483.76|487.36|483.36|19
1612874310000|2021-02-09 12:38:30|487.37|483.37|487.76|483.76|487.76|483.76|487.37|483.37|16
1612874320000|2021-02-09 12:38:40|487.77|483.77|487.81|483.81|487.82|483.82|487.77|483.77|10
1612874330000|2021-02-09 12:38:50|487.79|483.79|487.8|483.8|487.81|483.81|487.79|483.79|4
1612874340000|2021-02-09 12:39:00|487.81|483.81|487.81|483.81|487.81|483.81|487.8|483.8|5
1612874350000|2021-02-09 12:39:10|487.79|483.79|487.4|483.4|487.79|483.79|487.24|483.24|16
1612874360000|2021-02-09 12:39:20|487.36|483.36|487.39|483.39|487.41|483.41|487.36|483.36|6
1612874370000|2021-02-09 12:39:30|487.38|483.38|487.42|483.42|487.42|483.42|487.38|483.38|5
1612874380000|2021-02-09 12:39:40|487.43|483.43|487.34|483.34|487.43|483.43|487.14|483.14|25
1612874390000|2021-02-09 12:39:50|487.37|483.37|487.14|483.14|487.38|483.38|487.12|483.12|12
1612874400000|2021-02-09 12:40:00|487.13|483.13|486.95|482.95|487.13|483.13|486.89|482.89|9
1612874410000|2021-02-09 12:40:10|486.96|482.96|487.07|483.07|487.07|483.07|486.91|482.91|18
1612874420000|2021-02-09 12:40:20|487.13|483.13|487|483|487.32|483.32|487|483|12
1612874430000|2021-02-09 12:40:30|487.01|483.01|487.18|483.18|487.18|483.18|487|483|13
1612874440000|2021-02-09 12:40:40|487.12|483.12|486.89|482.89|487.12|483.12|486.82|482.82|23
1612874450000|2021-02-09 12:40:50|486.9|482.9|487.19|483.19|487.31|483.31|486.9|482.9|14
1612874460000|2021-02-09 12:41:00|486.99|482.99|486.85|482.85|487.02|483.02|486.83|482.83|16
1612874470000|2021-02-09 12:41:10|486.84|482.84|486.5|482.5|486.85|482.85|486.49|482.49|21
1612874480000|2021-02-09 12:41:20|486.49|482.49|486.07|482.07|486.49|482.49|486.06|482.06|17
1612874490000|2021-02-09 12:41:30|486.06|482.06|485.74|481.74|486.06|482.06|485.68|481.68|13
1612874500000|2021-02-09 12:41:40|485.7|481.7|485.39|481.39|485.7|481.7|485.34|481.34|12
1612874510000|2021-02-09 12:41:50|485.4|481.4|485.54|481.54|485.56|481.56|485.4|481.4|11
1612874520000|2021-02-09 12:42:00|485.53|481.53|485.09|481.09|485.55|481.55|485.09|481.09|26
1612874530000|2021-02-09 12:42:10|485.03|481.03|485.06|481.06|485.13|481.13|485.01|481.01|21
1612874540000|2021-02-09 12:42:20|485.07|481.07|485.11|481.11|485.11|481.11|485.02|481.02|10
1612874550000|2021-02-09 12:42:30|485.12|481.12|484.96|480.96|485.13|481.13|484.96|480.96|13
1612874560000|2021-02-09 12:42:40|485.01|481.01|485.13|481.13|485.16|481.16|485.01|481.01|19
1612874570000|2021-02-09 12:42:50|485.12|481.12|485.05|481.05|485.12|481.12|484.68|480.68|20
1612874580000|2021-02-09 12:43:00|485.06|481.06|485.08|481.08|485.14|481.14|484.66|480.66|17
1612874590000|2021-02-09 12:43:10|485.07|481.07|484.74|480.74|485.07|481.07|484.69|480.69|14
1612874600000|2021-02-09 12:43:20|484.73|480.73|484.73|480.73|484.74|480.74|484.66|480.66|9
1612874610000|2021-02-09 12:43:30|484.67|480.67|484.31|480.31|484.73|480.73|484.31|480.31|20
1612874620000|2021-02-09 12:43:40|484.28|480.28|484.41|480.41|484.43|480.43|484.14|480.14|23
1612874630000|2021-02-09 12:43:50|484.43|480.43|484.11|480.11|484.43|480.43|484.08|480.08|22
1612874640000|2021-02-09 12:44:00|484.1|480.1|483.87|479.87|484.17|480.17|483.83|479.83|20
1612874650000|2021-02-09 12:44:10|483.84|479.84|483.75|479.75|483.87|479.87|483.74|479.74|11
1612874660000|2021-02-09 12:44:20|483.76|479.76|483.61|479.61|483.78|479.78|483.57|479.57|15
1612874670000|2021-02-09 12:44:30|483.59|479.59|483.19|479.19|483.6|479.6|483.12|479.12|19
1612874680000|2021-02-09 12:44:40|483.2|479.2|483.26|479.26|483.35|479.35|483.19|479.19|19
1612874690000|2021-02-09 12:44:50|483.28|479.28|483.42|479.42|483.42|479.42|483.23|479.23|17
1612874700000|2021-02-09 12:45:00|483.4|479.4|483.83|479.83|483.83|479.83|483.33|479.33|27
1612874710000|2021-02-09 12:45:10|483.82|479.82|484.2|480.2|484.2|480.2|483.82|479.82|16
1612874720000|2021-02-09 12:45:20|484.22|480.22|484.07|480.07|484.22|480.22|483.7|479.7|20
1612874730000|2021-02-09 12:45:30|484.03|480.03|484.78|480.78|484.82|480.82|484.03|480.03|30
1612874740000|2021-02-09 12:45:40|484.8|480.8|484.79|480.79|484.81|480.81|484.76|480.76|16
1612874750000|2021-02-09 12:45:50|484.73|480.73|484.39|480.39|484.73|480.73|483.95|479.95|34
1612874760000|2021-02-09 12:46:00|484.35|480.35|483.95|479.95|484.35|480.35|483.9|479.9|22
1612874770000|2021-02-09 12:46:10|483.71|479.71|483.44|479.44|483.84|479.84|483.43|479.43|20
1612874780000|2021-02-09 12:46:20|483.46|479.46|483.85|479.85|483.85|479.85|483.46|479.46|15
1612874790000|2021-02-09 12:46:30|483.82|479.82|483.59|479.59|483.83|479.83|483.57|479.57|20
1612874800000|2021-02-09 12:46:40|483.58|479.58|483.55|479.55|483.64|479.64|483.49|479.49|10
1612874810000|2021-02-09 12:46:50|483.62|479.62|483.46|479.46|483.62|479.62|483.46|479.46|19
1612874820000|2021-02-09 12:47:00|483.43|479.43|483.15|479.15|483.43|479.43|483.03|479.03|16
1612874830000|2021-02-09 12:47:10|483.17|479.17|483.12|479.12|483.27|479.27|483.05|479.05|12
1612874840000|2021-02-09 12:47:20|483.11|479.11|483.03|479.03|483.29|479.29|482.98|478.98|24
1612874850000|2021-02-09 12:47:30|483.01|479.01|482.68|478.68|483.12|479.12|482.68|478.68|17
1612874860000|2021-02-09 12:47:40|482.71|478.71|482.59|478.59|482.96|478.96|482.58|478.58|31
1612874870000|2021-02-09 12:47:50|482.58|478.58|482.52|478.52|482.58|478.58|482.51|478.51|16
1612874880000|2021-02-09 12:48:00|482.51|478.51|482.21|478.21|482.52|478.52|482.21|478.21|18
1612874890000|2021-02-09 12:48:10|482.19|478.19|481.67|477.67|482.23|478.23|481.6|477.6|22
1612874900000|2021-02-09 12:48:20|481.57|477.57|480.9|476.9|481.78|477.78|480.9|476.9|19
1612874910000|2021-02-09 12:48:30|480.87|476.87|480.73|476.73|480.87|476.87|480.71|476.71|8
1612874920000|2021-02-09 12:48:40|481.21|477.21|481.08|477.08|481.21|477.21|480.47|476.47|24
1612874930000|2021-02-09 12:48:50|481.06|477.06|481.23|477.23|481.35|477.35|480.95|476.95|26
1612874940000|2021-02-09 12:49:00|481.21|477.21|480.46|476.46|481.25|477.25|480.46|476.46|26
1612874950000|2021-02-09 12:49:10|480.45|476.45|480.35|476.35|480.46|476.46|480.11|476.11|21
1612874960000|2021-02-09 12:49:20|480.36|476.36|480.16|476.16|480.38|476.38|480.16|476.16|26
1612874970000|2021-02-09 12:49:30|480.14|476.14|479.9|475.9|480.14|476.14|479.9|475.9|25
1612874980000|2021-02-09 12:49:40|480|476|479.59|475.59|480|476|479.59|475.59|23
1612874990000|2021-02-09 12:49:50|479.46|475.46|478.39|474.39|479.46|475.46|478.39|474.39|23
1612875000000|2021-02-09 12:50:00|478.43|474.43|479.1|475.1|479.1|475.1|478.41|474.41|23
1612875010000|2021-02-09 12:50:10|479.17|475.17|479.36|475.36|479.45|475.45|478.71|474.71|27
1612875020000|2021-02-09 12:50:20|479.29|475.29|479.24|475.24|479.64|475.64|478.85|474.85|23
1612875030000|2021-02-09 12:50:30|479.25|475.25|479.27|475.27|479.39|475.39|479.24|475.24|25
1612875040000|2021-02-09 12:50:40|479.28|475.28|479.07|475.07|479.33|475.33|479.04|475.04|25
1612875050000|2021-02-09 12:50:50|479.16|475.16|479.18|475.18|479.24|475.24|479|475|18
1612875060000|2021-02-09 12:51:00|479.19|475.19|478.86|474.86|479.37|475.37|478.86|474.86|31
1612875070000|2021-02-09 12:51:10|478.91|474.91|478.79|474.79|478.91|474.91|478.71|474.71|22
1612875080000|2021-02-09 12:51:20|478.78|474.78|478.77|474.77|478.89|474.89|478.54|474.54|27
1612875090000|2021-02-09 12:51:30|478.76|474.76|478.56|474.56|478.86|474.86|478.53|474.53|21
1612875100000|2021-02-09 12:51:40|478.55|474.55|478.74|474.74|478.88|474.88|478.54|474.54|22
1612875110000|2021-02-09 12:51:50|478.75|474.75|478.46|474.46|478.86|474.86|478.34|474.34|27
1612875120000|2021-02-09 12:52:00|478.62|474.62|478.63|474.63|478.81|474.81|478.33|474.33|27
1612875130000|2021-02-09 12:52:10|478.65|474.65|479.1|475.1|479.21|475.21|478.65|474.65|18
1612875140000|2021-02-09 12:52:20|479.11|475.11|479.31|475.31|479.49|475.49|479.11|475.11|19
1612875150000|2021-02-09 12:52:30|479.3|475.3|479.06|475.06|479.37|475.37|478.81|474.81|30
1612875160000|2021-02-09 12:52:40|478.91|474.91|479.11|475.11|479.22|475.22|478.87|474.87|29
1612875170000|2021-02-09 12:52:50|479.1|475.1|478.81|474.81|479.11|475.11|478.81|474.81|21
1612875180000|2021-02-09 12:53:00|478.8|474.8|479.49|475.49|479.49|475.49|478.77|474.77|24
1612875190000|2021-02-09 12:53:10|479.5|475.5|479.94|475.94|480.09|476.09|479.47|475.47|21
1612875200000|2021-02-09 12:53:20|479.93|475.93|479.74|475.74|479.94|475.94|479.71|475.71|17
1612875210000|2021-02-09 12:53:30|479.78|475.78|480.52|476.52|480.66|476.66|479.75|475.75|18
1612875220000|2021-02-09 12:53:40|480.51|476.51|480.35|476.35|480.52|476.52|480.15|476.15|21
1612875230000|2021-02-09 12:53:50|480.37|476.37|480.17|476.17|480.62|476.62|480.05|476.05|29
1612875240000|2021-02-09 12:54:00|480.2|476.2|481.14|477.14|481.14|477.14|480.15|476.15|27
1612875250000|2021-02-09 12:54:10|481.07|477.07|481.89|477.89|481.91|477.91|480.97|476.97|26
1612875260000|2021-02-09 12:54:20|481.82|477.82|481.41|477.41|481.83|477.83|481.18|477.18|31
1612875270000|2021-02-09 12:54:30|481.35|477.35|480.79|476.79|481.35|477.35|480.79|476.79|27
1612875280000|2021-02-09 12:54:40|480.78|476.78|481.01|477.01|481.14|477.14|480.68|476.68|16
1612875290000|2021-02-09 12:54:50|481.03|477.03|480.38|476.38|481.11|477.11|480.38|476.38|25
1612875300000|2021-02-09 12:55:00|480.37|476.37|480.59|476.59|480.68|476.68|480.37|476.37|26
1612875310000|2021-02-09 12:55:10|480.63|476.63|481.3|477.3|481.45|477.45|480.63|476.63|24
1612875320000|2021-02-09 12:55:20|481.31|477.31|481.14|477.14|481.45|477.45|481.14|477.14|24
1612875330000|2021-02-09 12:55:30|481.15|477.15|481.33|477.33|481.33|477.33|481.09|477.09|31
1612875340000|2021-02-09 12:55:40|481.36|477.36|481.47|477.47|481.5|477.5|481.11|477.11|27
1612875350000|2021-02-09 12:55:50|481.48|477.48|481.45|477.45|481.62|477.62|481.34|477.34|20
1612875360000|2021-02-09 12:56:00|481.43|477.43|481.45|477.45|481.58|477.58|481.39|477.39|26
1612875370000|2021-02-09 12:56:10|481.46|477.46|481.47|477.47|481.53|477.53|481.46|477.46|6
1612875380000|2021-02-09 12:56:20|481.46|477.46|481.38|477.38|481.52|477.52|481.38|477.38|26
1612875390000|2021-02-09 12:56:30|481.39|477.39|481.08|477.08|481.39|477.39|481.08|477.08|17
1612875400000|2021-02-09 12:56:40|481.06|477.06|481.26|477.26|481.41|477.41|481.02|477.02|20
1612875410000|2021-02-09 12:56:50|481.21|477.21|480.59|476.59|481.22|477.22|480.54|476.54|30
1612875420000|2021-02-09 12:57:00|480.49|476.49|481.17|477.17|481.17|477.17|480.48|476.48|22
1612875430000|2021-02-09 12:57:10|480.83|476.83|480.95|476.95|481.04|477.04|480.63|476.63|19
1612875440000|2021-02-09 12:57:20|480.94|476.94|480.32|476.32|480.94|476.94|480.31|476.31|22
1612875450000|2021-02-09 12:57:30|480.35|476.35|480.53|476.53|480.61|476.61|480.35|476.35|18
1612875460000|2021-02-09 12:57:40|480.37|476.37|480.14|476.14|480.48|476.48|480.14|476.14|21
1612875470000|2021-02-09 12:57:50|480.13|476.13|479.98|475.98|480.13|476.13|479.89|475.89|16
1612875480000|2021-02-09 12:58:00|479.92|475.92|479.7|475.7|479.92|475.92|479.7|475.7|21
1612875490000|2021-02-09 12:58:10|479.74|475.74|479.67|475.67|479.75|475.75|479.67|475.67|12
1612875500000|2021-02-09 12:58:20|479.6|475.6|479.72|475.72|479.79|475.79|479.19|475.19|23
1612875510000|2021-02-09 12:58:30|479.76|475.76|479.73|475.73|479.76|475.76|479.38|475.38|19
1612875520000|2021-02-09 12:58:40|479.62|475.62|479.51|475.51|479.7|475.7|479.46|475.46|23
1612875530000|2021-02-09 12:58:50|479.49|475.49|479.39|475.39|479.67|475.67|479.39|475.39|23
1612875540000|2021-02-09 12:59:00|479.63|475.63|480.17|476.17|480.21|476.21|479.63|475.63|21
1612875550000|2021-02-09 12:59:10|480.08|476.08|480.3|476.3|480.3|476.3|479.73|475.73|17
1612875560000|2021-02-09 12:59:20|480.32|476.32|480.52|476.52|480.52|476.52|480.27|476.27|25
1612875570000|2021-02-09 12:59:30|480.51|476.51|481.29|477.29|481.52|477.52|480.46|476.46|20
1612875580000|2021-02-09 12:59:40|481.28|477.28|481.09|477.09|481.28|477.28|480.93|476.93|22
1612875590000|2021-02-09 12:59:50|480.93|476.93|481.15|477.15|481.26|477.26|480.79|476.79|26
1612875600000|2021-02-09 13:00:00|481.16|477.16|480.3|476.3|481.23|477.23|480.3|476.3|33
1612875610000|2021-02-09 13:00:10|480.21|476.21|479.6|475.6|480.21|476.21|479.52|475.52|27
1612875620000|2021-02-09 13:00:20|479.59|475.59|479.35|475.35|479.63|475.63|479.35|475.35|20
1612875630000|2021-02-09 13:00:30|479.3|475.3|479.36|475.36|479.69|475.69|479.3|475.3|29
1612875640000|2021-02-09 13:00:40|479.44|475.44|478.99|474.99|479.49|475.49|478.99|474.99|24
1612875650000|2021-02-09 13:00:50|478.95|474.95|478.41|474.41|478.95|474.95|478.34|474.34|25
1612875660000|2021-02-09 13:01:00|478.4|474.4|478.65|474.65|478.68|474.68|478.36|474.36|22
1612875670000|2021-02-09 13:01:10|478.66|474.66|478.74|474.74|478.83|474.83|478.63|474.63|22
1612875680000|2021-02-09 13:01:20|478.75|474.75|478.49|474.49|478.8|474.8|478.49|474.49|17
1612875690000|2021-02-09 13:01:30|478.45|474.45|478.32|474.32|478.45|474.45|478.26|474.26|22
1612875700000|2021-02-09 13:01:40|478.31|474.31|478.46|474.46|478.5|474.5|478.2|474.2|24
1612875710000|2021-02-09 13:01:50|478.47|474.47|478.03|474.03|478.47|474.47|477.92|473.92|27
1612875720000|2021-02-09 13:02:00|477.81|473.81|477.43|473.43|477.81|473.81|475.7|471.7|31
1612875730000|2021-02-09 13:02:10|477.06|473.06|477.29|473.29|477.34|473.34|476.56|472.56|28
1612875740000|2021-02-09 13:02:20|477.3|473.3|478.46|474.46|478.47|474.47|477.29|473.29|24
1612875750000|2021-02-09 13:02:30|478.45|474.45|478.71|474.71|478.74|474.74|477.81|473.81|24
1612875760000|2021-02-09 13:02:40|478.74|474.74|478.03|474.03|478.74|474.74|477.95|473.95|26
1612875770000|2021-02-09 13:02:50|478.04|474.04|478.28|474.28|478.37|474.37|477.73|473.73|28
1612875780000|2021-02-09 13:03:00|478.29|474.29|478.3|474.3|478.4|474.4|477.98|473.98|25
1612875790000|2021-02-09 13:03:10|478.37|474.37|478.98|474.98|479.06|475.06|478.37|474.37|27
1612875800000|2021-02-09 13:03:20|479.13|475.13|479.46|475.46|479.54|475.54|479.13|475.13|14
1612875810000|2021-02-09 13:03:30|479.45|475.45|478.93|474.93|479.45|475.45|478.93|474.93|26
1612875820000|2021-02-09 13:03:40|478.92|474.92|478.99|474.99|479.08|475.08|478.9|474.9|21
1612875830000|2021-02-09 13:03:50|478.88|474.88|479.54|475.54|479.54|475.54|478.35|474.35|25
1612875840000|2021-02-09 13:04:00|479.55|475.55|480.16|476.16|480.28|476.28|479.54|475.54|17
1612875850000|2021-02-09 13:04:10|480.2|476.2|480.41|476.41|480.41|476.41|480.16|476.16|15
1612875860000|2021-02-09 13:04:20|480.42|476.42|480.38|476.38|480.48|476.48|480.37|476.37|11
1612875870000|2021-02-09 13:04:30|480.4|476.4|480.61|476.61|480.74|476.74|480.36|476.36|24
1612875880000|2021-02-09 13:04:40|480.63|476.63|480.3|476.3|480.63|476.63|480.19|476.19|14
1612875890000|2021-02-09 13:04:50|480.31|476.31|480.29|476.29|480.31|476.31|480.09|476.09|11
1612875900000|2021-02-09 13:05:00|480.3|476.3|480.07|476.07|480.3|476.3|479.84|475.84|23
1612875910000|2021-02-09 13:05:10|480.08|476.08|480.02|476.02|480.18|476.18|479.73|475.73|24
1612875920000|2021-02-09 13:05:20|480|476|480.12|476.12|480.29|476.29|479.86|475.86|31
1612875930000|2021-02-09 13:05:30|480.2|476.2|480.43|476.43|480.43|476.43|480.16|476.16|13
1612875940000|2021-02-09 13:05:40|480.41|476.41|480.24|476.24|480.84|476.84|480.24|476.24|17
1612875950000|2021-02-09 13:05:50|480.26|476.26|480.55|476.55|480.57|476.57|480.19|476.19|18
1612875960000|2021-02-09 13:06:00|480.58|476.58|480.2|476.2|480.63|476.63|480.17|476.17|13
1612875970000|2021-02-09 13:06:10|480.21|476.21|479.66|475.66|480.21|476.21|479.58|475.58|31
1612875980000|2021-02-09 13:06:20|479.65|475.65|479.42|475.42|479.65|475.65|479.32|475.32|23
1612875990000|2021-02-09 13:06:30|479.41|475.41|479.39|475.39|479.42|475.42|479.26|475.26|10
1612876000000|2021-02-09 13:06:40|479.38|475.38|479.59|475.59|479.7|475.7|479.37|475.37|18
1612876010000|2021-02-09 13:06:50|479.58|475.58|479.38|475.38|479.63|475.63|479.38|475.38|19
1612876020000|2021-02-09 13:07:00|479.43|475.43|479.34|475.34|479.63|475.63|479.29|475.29|17
1612876030000|2021-02-09 13:07:10|479.33|475.33|479.59|475.59|479.59|475.59|479.32|475.32|22
1612876040000|2021-02-09 13:07:20|479.57|475.57|479.83|475.83|479.88|475.88|479.57|475.57|19
1612876050000|2021-02-09 13:07:30|479.84|475.84|480.6|476.6|480.82|476.82|479.84|475.84|26
1612876060000|2021-02-09 13:07:40|480.75|476.75|480.92|476.92|480.92|476.92|480.75|476.75|7
1612876070000|2021-02-09 13:07:50|480.98|476.98|480.83|476.83|481|477|480.77|476.77|15
1612876080000|2021-02-09 13:08:00|480.82|476.82|480.23|476.23|480.83|476.83|480.23|476.23|25
1612876090000|2021-02-09 13:08:10|480.2|476.2|480.52|476.52|480.54|476.54|480.19|476.19|19
1612876100000|2021-02-09 13:08:20|480.53|476.53|480.54|476.54|480.65|476.65|480.5|476.5|18
1612876110000|2021-02-09 13:08:30|480.56|476.56|480.37|476.37|480.57|476.57|480.37|476.37|22
1612876120000|2021-02-09 13:08:40|480.36|476.36|480.43|476.43|480.48|476.48|480.3|476.3|16
1612876130000|2021-02-09 13:08:50|480.44|476.44|480.43|476.43|480.46|476.46|480.42|476.42|6
1612876140000|2021-02-09 13:09:00|480.44|476.44|480.85|476.85|481.22|477.22|480.44|476.44|24
1612876150000|2021-02-09 13:09:10|480.89|476.89|480.97|476.97|480.98|476.98|480.86|476.86|18
1612876160000|2021-02-09 13:09:20|481.08|477.08|480.8|476.8|481.08|477.08|480.78|476.78|18
1612876170000|2021-02-09 13:09:30|480.82|476.82|480.9|476.9|480.9|476.9|480.74|476.74|23
1612876180000|2021-02-09 13:09:40|480.89|476.89|480.78|476.78|480.9|476.9|480.61|476.61|21
1612876190000|2021-02-09 13:09:50|480.76|476.76|480.91|476.91|480.91|476.91|480.76|476.76|15
1612876200000|2021-02-09 13:10:00|480.92|476.92|481.01|477.01|481.08|477.08|480.87|476.87|14
1612876210000|2021-02-09 13:10:10|481.02|477.02|481.08|477.08|481.16|477.16|481.02|477.02|9
1612876220000|2021-02-09 13:10:20|481.09|477.09|481.08|477.08|481.09|477.09|481.08|477.08|2
1612876230000|2021-02-09 13:10:30|481.31|477.31|481.55|477.55|481.59|477.59|481.08|477.08|20
1612876240000|2021-02-09 13:10:40|481.56|477.56|482.14|478.14|482.14|478.14|481.56|477.56|12
1612876250000|2021-02-09 13:10:50|482.17|478.17|482.13|478.13|482.17|478.17|481.87|477.87|7
1612876260000|2021-02-09 13:11:00|481.87|477.87|482.27|478.27|482.27|478.27|481.87|477.87|11
1612876270000|2021-02-09 13:11:10|482.28|478.28|482.28|478.28|482.28|478.28|482|478|10
1612876280000|2021-02-09 13:11:20|482.26|478.26|481.78|477.78|482.26|478.26|481.78|477.78|11
1612876290000|2021-02-09 13:11:30|481.79|477.79|481.85|477.85|481.85|477.85|481.78|477.78|11
1612876300000|2021-02-09 13:11:40|481.73|477.73|482.01|478.01|482.19|478.19|481.73|477.73|18
1612876310000|2021-02-09 13:11:50|482|478|481.62|477.62|482|478|481.42|477.42|20
1612876320000|2021-02-09 13:12:00|481.72|477.72|481.71|477.71|481.79|477.79|481.71|477.71|14
1612876330000|2021-02-09 13:12:10|481.63|477.63|481.84|477.84|481.88|477.88|481.59|477.59|16
1612876340000|2021-02-09 13:12:20|481.86|477.86|481.86|477.86|481.88|477.88|481.84|477.84|7
1612876350000|2021-02-09 13:12:30|481.87|477.87|481.88|477.88|481.88|477.88|481.86|477.86|6
1612876360000|2021-02-09 13:12:40|481.89|477.89|481.71|477.71|481.89|477.89|481.65|477.65|10
1612876370000|2021-02-09 13:12:50|481.68|477.68|481.8|477.8|481.86|477.86|481.68|477.68|11
1612876380000|2021-02-09 13:13:00|481.83|477.83|481.9|477.9|481.93|477.93|481.83|477.83|9
1612876390000|2021-02-09 13:13:10|481.91|477.91|481.95|477.95|482|478|481.9|477.9|9
1612876400000|2021-02-09 13:13:20|481.99|477.99|482.16|478.16|482.18|478.18|481.99|477.99|8
1612876410000|2021-02-09 13:13:30|482.18|478.18|482.35|478.35|482.35|478.35|482.16|478.16|8
1612876420000|2021-02-09 13:13:40|482.37|478.37|482.2|478.2|482.52|478.52|482.1|478.1|17
1612876430000|2021-02-09 13:13:50|482.21|478.21|482.15|478.15|482.24|478.24|482.02|478.02|17
1612876440000|2021-02-09 13:14:00|482.17|478.17|482.02|478.02|482.18|478.18|482.02|478.02|9
1612876450000|2021-02-09 13:14:10|482|478|482.05|478.05|482.05|478.05|482|478|8
1612876460000|2021-02-09 13:14:20|482.04|478.04|481.59|477.59|482.04|478.04|481.59|477.59|14
1612876470000|2021-02-09 13:14:30|481.58|477.58|481.31|477.31|481.58|477.58|481.31|477.31|24
1612876480000|2021-02-09 13:14:40|481.25|477.25|481.13|477.13|481.3|477.3|481.13|477.13|11
1612876490000|2021-02-09 13:14:50|481.12|477.12|481.01|477.01|481.12|477.12|480.99|476.99|9
1612876500000|2021-02-09 13:15:00|480.98|476.98|480.44|476.44|481.03|477.03|480.44|476.44|19
1612876510000|2021-02-09 13:15:10|480.67|476.67|480.59|476.59|480.73|476.73|480.59|476.59|20
1612876520000|2021-02-09 13:15:20|480.58|476.58|480.74|476.74|480.86|476.86|480.56|476.56|18
1612876530000|2021-02-09 13:15:30|480.78|476.78|481.41|477.41|481.41|477.41|480.78|476.78|22
1612876540000|2021-02-09 13:15:40|481.42|477.42|481.56|477.56|481.57|477.57|481.41|477.41|17
1612876550000|2021-02-09 13:15:50|481.58|477.58|481.67|477.67|481.74|477.74|480.99|476.99|18
1612876560000|2021-02-09 13:16:00|481.63|477.63|481.59|477.59|481.74|477.74|481.58|477.58|22
1612876570000|2021-02-09 13:16:10|481.58|477.58|480.98|476.98|481.6|477.6|480.97|476.97|24
1612876580000|2021-02-09 13:16:20|480.97|476.97|481.1|477.1|481.36|477.36|480.97|476.97|22
1612876590000|2021-02-09 13:16:30|481.09|477.09|481.03|477.03|481.37|477.37|481.03|477.03|20
1612876600000|2021-02-09 13:16:40|481.02|477.02|481.18|477.18|481.28|477.28|481.01|477.01|17
1612876610000|2021-02-09 13:16:50|481.15|477.15|481.45|477.45|481.45|477.45|481.15|477.15|17
1612876620000|2021-02-09 13:17:00|481.44|477.44|481.31|477.31|481.44|477.44|481.3|477.3|12
1612876630000|2021-02-09 13:17:10|481.33|477.33|481.09|477.09|481.33|477.33|481.09|477.09|12
1612876640000|2021-02-09 13:17:20|481.04|477.04|480.9|476.9|481.14|477.14|480.89|476.89|25
1612876650000|2021-02-09 13:17:30|480.89|476.89|481.34|477.34|481.34|477.34|480.89|476.89|14
1612876660000|2021-02-09 13:17:40|481.33|477.33|481.35|477.35|481.39|477.39|481.05|477.05|9
1612876670000|2021-02-09 13:17:50|481.38|477.38|481.25|477.25|481.38|477.38|481.25|477.25|11
1612876680000|2021-02-09 13:18:00|481.15|477.15|481.33|477.33|481.37|477.37|481.15|477.15|14
1612876690000|2021-02-09 13:18:10|481.36|477.36|481.25|477.25|481.36|477.36|481.25|477.25|19
1612876700000|2021-02-09 13:18:20|481.24|477.24|481.02|477.02|481.24|477.24|480.94|476.94|22
1612876710000|2021-02-09 13:18:30|481.01|477.01|481.11|477.11|481.11|477.11|480.96|476.96|19
1612876720000|2021-02-09 13:18:40|481.13|477.13|481.44|477.44|481.44|477.44|481.13|477.13|12
1612876730000|2021-02-09 13:18:50|481.43|477.43|481.68|477.68|481.69|477.69|481.37|477.37|19
1612876740000|2021-02-09 13:19:00|481.67|477.67|481.58|477.58|481.68|477.68|481.4|477.4|5
1612876750000|2021-02-09 13:19:10|481.62|477.62|481.19|477.19|481.63|477.63|481.16|477.16|14
1612876760000|2021-02-09 13:19:20|481.2|477.2|480.98|476.98|481.23|477.23|480.92|476.92|20
1612876770000|2021-02-09 13:19:30|480.95|476.95|480.92|476.92|480.95|476.95|480.88|476.88|14
1612876780000|2021-02-09 13:19:40|480.93|476.93|480.93|476.93|481.1|477.1|480.93|476.93|16
1612876790000|2021-02-09 13:19:50|480.96|476.96|480.95|476.95|480.96|476.96|480.93|476.93|7
1612876800000|2021-02-09 13:20:00|480.94|476.94|481.12|477.12|481.12|477.12|480.94|476.94|10
1612876810000|2021-02-09 13:20:10|481.19|477.19|481.3|477.3|481.48|477.48|481.19|477.19|12
1612876820000|2021-02-09 13:20:20|481.36|477.36|481.41|477.41|481.5|477.5|481.3|477.3|14
1612876830000|2021-02-09 13:20:30|481.4|477.4|481.31|477.31|481.4|477.4|481.05|477.05|8
1612876840000|2021-02-09 13:20:40|481.4|477.4|481.38|477.38|481.4|477.4|481.38|477.38|2
1612876850000|2021-02-09 13:20:50|481.39|477.39|481.39|477.39|481.39|477.39|481.39|477.39|1
1612876860000|2021-02-09 13:21:00|481.43|477.43|481.9|477.9|481.93|477.93|481.43|477.43|9
1612876870000|2021-02-09 13:21:10|481.92|477.92|482.01|478.01|482.01|478.01|481.92|477.92|5
1612876880000|2021-02-09 13:21:20|482|478|481.88|477.88|482|478|481.76|477.76|13
1612876890000|2021-02-09 13:21:30|481.87|477.87|481.64|477.64|481.87|477.87|481.63|477.63|19
1612876900000|2021-02-09 13:21:40|481.62|477.62|481.87|477.87|481.87|477.87|481.57|477.57|14
1612876910000|2021-02-09 13:21:50|481.88|477.88|481.93|477.93|481.95|477.95|481.42|477.42|10
1612876920000|2021-02-09 13:22:00|481.91|477.91|481.93|477.93|481.98|477.98|481.91|477.91|5
1612876930000|2021-02-09 13:22:10|481.91|477.91|481.99|477.99|482.01|478.01|481.64|477.64|13
1612876940000|2021-02-09 13:22:20|482|478|482|478|482|478|481.94|477.94|4
1612876950000|2021-02-09 13:22:30|482.02|478.02|481.96|477.96|482.02|478.02|481.77|477.77|8
1612876960000|2021-02-09 13:22:40|481.93|477.93|481.93|477.93|481.99|477.99|481.75|477.75|15
1612876970000|2021-02-09 13:22:50|481.94|477.94|481.99|477.99|481.99|477.99|481.92|477.92|8
1612876980000|2021-02-09 13:23:00|482.03|478.03|481.74|477.74|482.03|478.03|481.67|477.67|21
1612876990000|2021-02-09 13:23:10|481.73|477.73|481.72|477.72|481.73|477.73|481.72|477.72|2
1612877000000|2021-02-09 13:23:20|481.7|477.7|481.59|477.59|481.7|477.7|481.21|477.21|27
1612877010000|2021-02-09 13:23:30|481.58|477.58|481.7|477.7|481.71|477.71|481.57|477.57|12
1612877020000|2021-02-09 13:23:40|481.68|477.68|481.72|477.72|481.72|477.72|481.65|477.65|11
1612877030000|2021-02-09 13:23:50|481.67|477.67|481.76|477.76|481.76|477.76|481.47|477.47|6
1612877040000|2021-02-09 13:24:00|481.56|477.56|481.29|477.29|481.56|477.56|481.14|477.14|16
1612877050000|2021-02-09 13:24:10|481.31|477.31|481.14|477.14|481.32|477.32|481|477|9
1612877060000|2021-02-09 13:24:20|481.16|477.16|481.26|477.26|481.35|477.35|481.16|477.16|14
1612877070000|2021-02-09 13:24:30|481.27|477.27|481.22|477.22|481.27|477.27|481.05|477.05|21
1612877080000|2021-02-09 13:24:40|481.23|477.23|481.08|477.08|481.24|477.24|481.05|477.05|11
1612877090000|2021-02-09 13:24:50|481.05|477.05|480.91|476.91|481.07|477.07|480.81|476.81|14
1612877100000|2021-02-09 13:25:00|480.89|476.89|480.54|476.54|480.89|476.89|480.5|476.5|23
1612877110000|2021-02-09 13:25:10|480.53|476.53|480.66|476.66|480.68|476.68|480.53|476.53|19
1612877120000|2021-02-09 13:25:20|480.63|476.63|480.52|476.52|480.64|476.64|480.48|476.48|13
1612877130000|2021-02-09 13:25:30|480.42|476.42|480.06|476.06|480.42|476.42|480.06|476.06|15
1612877140000|2021-02-09 13:25:40|480.02|476.02|480.09|476.09|480.46|476.46|479.95|475.95|12
1612877150000|2021-02-09 13:25:50|480.07|476.07|479.8|475.8|480.07|476.07|479.72|475.72|14
1612877160000|2021-02-09 13:26:00|479.79|475.79|479.04|475.04|479.79|475.79|479.04|475.04|23
1612877170000|2021-02-09 13:26:10|479.03|475.03|478.91|474.91|479.13|475.13|478.89|474.89|20
1612877180000|2021-02-09 13:26:20|478.92|474.92|479.07|475.07|479.37|475.37|478.92|474.92|19
1612877190000|2021-02-09 13:26:30|479.42|475.42|479.45|475.45|479.48|475.48|479.1|475.1|7
1612877200000|2021-02-09 13:26:40|479.49|475.49|479.8|475.8|479.87|475.87|479.45|475.45|14
1612877210000|2021-02-09 13:26:50|479.83|475.83|480.22|476.22|480.22|476.22|479.71|475.71|14
1612877220000|2021-02-09 13:27:00|480.24|476.24|479.85|475.85|480.31|476.31|479.85|475.85|21
1612877230000|2021-02-09 13:27:10|479.84|475.84|479.34|475.34|479.84|475.84|479.34|475.34|17
1612877240000|2021-02-09 13:27:20|479.4|475.4|479.4|475.4|479.69|475.69|479.37|475.37|16
1612877250000|2021-02-09 13:27:30|479.41|475.41|479.4|475.4|479.43|475.43|479.4|475.4|11
1612877260000|2021-02-09 13:27:40|479.36|475.36|478.98|474.98|479.36|475.36|478.98|474.98|11
1612877270000|2021-02-09 13:27:50|479.03|475.03|478.97|474.97|479.11|475.11|478.97|474.97|17
1612877280000|2021-02-09 13:28:00|478.96|474.96|478.93|474.93|478.96|474.96|478.93|474.93|11
1612877290000|2021-02-09 13:28:10|478.96|474.96|478.47|474.47|479.06|475.06|478.47|474.47|21
1612877300000|2021-02-09 13:28:20|478.48|474.48|477.86|473.86|478.48|474.48|477.86|473.86|22
1612877310000|2021-02-09 13:28:30|477.87|473.87|477.93|473.93|477.93|473.93|477.77|473.77|18
1612877320000|2021-02-09 13:28:40|477.81|473.81|478.23|474.23|478.43|474.43|477.81|473.81|20
1612877330000|2021-02-09 13:28:50|478.22|474.22|478.04|474.04|478.22|474.22|478.04|474.04|17
1612877340000|2021-02-09 13:29:00|478.03|474.03|477.61|473.61|478.03|474.03|477.6|473.6|23
1612877350000|2021-02-09 13:29:10|477.6|473.6|477.39|473.39|477.61|473.61|477.31|473.31|20
1612877360000|2021-02-09 13:29:20|477.4|473.4|477.37|473.37|477.41|473.41|477.33|473.33|12
1612877370000|2021-02-09 13:29:30|477.38|473.38|477.91|473.91|477.93|473.93|477.36|473.36|26
1612877380000|2021-02-09 13:29:40|477.9|473.9|477.78|473.78|478.09|474.09|477.78|473.78|12
1612877390000|2021-02-09 13:29:50|477.79|473.79|477.79|473.79|478|474|477.65|473.65|26
1612877400000|2021-02-09 13:30:00|477.8|473.8|477.55|473.55|477.9|473.9|477.54|473.54|23
1612877410000|2021-02-09 13:30:10|477.51|473.51|477.09|473.09|477.58|473.58|477.09|473.09|20
1612877420000|2021-02-09 13:30:20|477.12|473.12|477.42|473.42|477.43|473.43|477.12|473.12|14
1612877430000|2021-02-09 13:30:30|477.45|473.45|477.75|473.75|477.88|473.88|477.45|473.45|27
1612877440000|2021-02-09 13:30:40|477.59|473.59|478.43|474.43|478.64|474.64|477.59|473.59|13
1612877450000|2021-02-09 13:30:50|478.75|474.75|478.69|474.69|478.98|474.98|478.39|474.39|17
1612877460000|2021-02-09 13:31:00|478.82|474.82|479.3|475.3|479.59|475.59|478.36|474.36|23
1612877470000|2021-02-09 13:31:10|479.35|475.35|479.69|475.69|479.69|475.69|479.35|475.35|4
1612877480000|2021-02-09 13:31:20|479.45|475.45|480.93|476.93|480.94|476.94|479.45|475.45|10
1612877490000|2021-02-09 13:31:30|481.4|477.4|482.51|478.51|482.6|478.6|481.4|477.4|23
1612877500000|2021-02-09 13:31:40|482.52|478.52|482.05|478.05|482.52|478.52|481.78|477.78|21
1612877510000|2021-02-09 13:31:50|482.02|478.02|481.42|477.42|482.02|478.02|481.41|477.41|21
1612877520000|2021-02-09 13:32:00|481.43|477.43|481.87|477.87|481.87|477.87|481.32|477.32|21
1612877530000|2021-02-09 13:32:10|482|478|482.62|478.62|482.62|478.62|481.9|477.9|26
1612877540000|2021-02-09 13:32:20|482.65|478.65|482.89|478.89|483.14|479.14|482.63|478.63|25
1612877550000|2021-02-09 13:32:30|482.9|478.9|483.48|479.48|483.82|479.82|482.8|478.8|30
1612877560000|2021-02-09 13:32:40|483.63|479.63|483.83|479.83|484.26|480.26|483.62|479.62|25
1612877570000|2021-02-09 13:32:50|483.82|479.82|484.03|480.03|484.31|480.31|483.56|479.56|30
1612877580000|2021-02-09 13:33:00|484|480|483.14|479.14|484|480|482.74|478.74|29
1612877590000|2021-02-09 13:33:10|483.21|479.21|483.02|479.02|483.34|479.34|482.94|478.94|24
1612877600000|2021-02-09 13:33:20|483|479|482.36|478.36|483|479|482.35|478.35|26
1612877610000|2021-02-09 13:33:30|482.38|478.38|482.44|478.44|482.74|478.74|482.34|478.34|32
1612877620000|2021-02-09 13:33:40|482.35|478.35|482.55|478.55|482.8|478.8|482.35|478.35|13
1612877630000|2021-02-09 13:33:50|482.47|478.47|482.67|478.67|482.85|478.85|482.38|478.38|20
1612877640000|2021-02-09 13:34:00|482.65|478.65|482.41|478.41|482.66|478.66|482.41|478.41|5
1612877650000|2021-02-09 13:34:10|482.45|478.45|482.16|478.16|482.45|478.45|481.98|477.98|27
1612877660000|2021-02-09 13:34:20|482.17|478.17|482.49|478.49|482.56|478.56|482.17|478.17|20
1612877670000|2021-02-09 13:34:30|482.57|478.57|482.16|478.16|482.57|478.57|482.16|478.16|26
1612877680000|2021-02-09 13:34:40|482.12|478.12|482.36|478.36|482.5|478.5|482.09|478.09|24
1612877690000|2021-02-09 13:34:50|482.35|478.35|482.56|478.56|482.56|478.56|482.29|478.29|18
1612877700000|2021-02-09 13:35:00|482.6|478.6|482.25|478.25|482.73|478.73|482.19|478.19|26
1612877710000|2021-02-09 13:35:10|482.23|478.23|481.75|477.75|482.25|478.25|481.75|477.75|20
1612877720000|2021-02-09 13:35:20|481.71|477.71|482.07|478.07|482.23|478.23|481.68|477.68|30
1612877730000|2021-02-09 13:35:30|482.06|478.06|481.79|477.79|482.06|478.06|481.73|477.73|19
1612877740000|2021-02-09 13:35:40|482.03|478.03|481.89|477.89|482.27|478.27|481.85|477.85|19
1612877750000|2021-02-09 13:35:50|481.87|477.87|481.85|477.85|481.9|477.9|481.73|477.73|21
1612877760000|2021-02-09 13:36:00|481.86|477.86|482.1|478.1|482.15|478.15|481.85|477.85|16
1612877770000|2021-02-09 13:36:10|482.08|478.08|482.27|478.27|482.28|478.28|482.03|478.03|20
1612877780000|2021-02-09 13:36:20|482.28|478.28|482.33|478.33|482.38|478.38|482.26|478.26|8
1612877790000|2021-02-09 13:36:30|482.31|478.31|481.99|477.99|482.31|478.31|481.82|477.82|18
1612877800000|2021-02-09 13:36:40|481.85|477.85|481.88|477.88|481.97|477.97|481.83|477.83|13
1612877810000|2021-02-09 13:36:50|481.84|477.84|481.66|477.66|481.84|477.84|481.58|477.58|15
1612877820000|2021-02-09 13:37:00|481.57|477.57|481.1|477.1|481.64|477.64|481.1|477.1|20
1612877830000|2021-02-09 13:37:10|481.09|477.09|481.08|477.08|481.17|477.17|481.01|477.01|21
1612877840000|2021-02-09 13:37:20|481.06|477.06|481.07|477.07|481.07|477.07|481.06|477.06|6
1612877850000|2021-02-09 13:37:30|481.04|477.04|481.58|477.58|481.58|477.58|481.04|477.04|19
1612877860000|2021-02-09 13:37:40|481.66|477.66|481.59|477.59|481.72|477.72|481.38|477.38|19
1612877870000|2021-02-09 13:37:50|481.61|477.61|481.11|477.11|481.61|477.61|481.09|477.09|22
1612877880000|2021-02-09 13:38:00|481.1|477.1|480.51|476.51|481.24|477.24|480.51|476.51|28
1612877890000|2021-02-09 13:38:10|480.47|476.47|480.47|476.47|480.83|476.83|480.23|476.23|26
1612877900000|2021-02-09 13:38:20|480.44|476.44|480.24|476.24|480.44|476.44|480.21|476.21|10
1612877910000|2021-02-09 13:38:30|480.16|476.16|480|476|480.16|476.16|479.98|475.98|18
1612877920000|2021-02-09 13:38:40|479.99|475.99|479.94|475.94|480.25|476.25|479.94|475.94|21
1612877930000|2021-02-09 13:38:50|479.93|475.93|479.74|475.74|479.97|475.97|479.69|475.69|23
1612877940000|2021-02-09 13:39:00|479.75|475.75|479.63|475.63|479.75|475.75|479.63|475.63|8
1612877950000|2021-02-09 13:39:10|479.62|475.62|479.91|475.91|479.91|475.91|479.53|475.53|19
1612877960000|2021-02-09 13:39:20|479.92|475.92|479.66|475.66|479.92|475.92|479.56|475.56|22
1612877970000|2021-02-09 13:39:30|479.64|475.64|479.99|475.99|479.99|475.99|479.62|475.62|19
1612877980000|2021-02-09 13:39:40|479.98|475.98|479.96|475.96|480.17|476.17|479.96|475.96|16
1612877990000|2021-02-09 13:39:50|480.02|476.02|479.77|475.77|480.02|476.02|479.77|475.77|16
1612878000000|2021-02-09 13:40:00|479.8|475.8|479.97|475.97|479.97|475.97|479.8|475.8|10
1612878010000|2021-02-09 13:40:10|479.93|475.93|480.68|476.68|480.77|476.77|479.93|475.93|20
1612878020000|2021-02-09 13:40:20|480.67|476.67|480.45|476.45|480.67|476.67|480.3|476.3|14
1612878030000|2021-02-09 13:40:30|480.46|476.46|480.29|476.29|480.46|476.46|480.2|476.2|17
1612878040000|2021-02-09 13:40:40|480.28|476.28|480.67|476.67|480.67|476.67|480.23|476.23|20
1612878050000|2021-02-09 13:40:50|480.66|476.66|480.56|476.56|480.66|476.66|480.56|476.56|12
1612878060000|2021-02-09 13:41:00|480.55|476.55|480.71|476.71|480.72|476.72|480.55|476.55|7
1612878070000|2021-02-09 13:41:10|480.69|476.69|480.65|476.65|480.69|476.69|480.49|476.49|16
1612878080000|2021-02-09 13:41:20|480.64|476.64|480.7|476.7|480.71|476.71|480.32|476.32|21
1612878090000|2021-02-09 13:41:30|480.73|476.73|480.8|476.8|480.85|476.85|480.73|476.73|13
1612878100000|2021-02-09 13:41:40|480.79|476.79|480.58|476.58|480.8|476.8|480.57|476.57|18
1612878110000|2021-02-09 13:41:50|480.56|476.56|480.41|476.41|480.57|476.57|480.39|476.39|14
1612878120000|2021-02-09 13:42:00|480.42|476.42|480.65|476.65|480.74|476.74|480.42|476.42|21
1612878130000|2021-02-09 13:42:10|480.63|476.63|480.47|476.47|480.63|476.63|480.47|476.47|10
1612878140000|2021-02-09 13:42:20|480.45|476.45|480.25|476.25|480.45|476.45|480.22|476.22|15
1612878150000|2021-02-09 13:42:30|480.24|476.24|480.18|476.18|480.28|476.28|480.15|476.15|20
1612878160000|2021-02-09 13:42:40|480.05|476.05|480.3|476.3|480.31|476.31|480.05|476.05|9
1612878170000|2021-02-09 13:42:50|480.31|476.31|480.51|476.51|480.62|476.62|480.31|476.31|19
1612878180000|2021-02-09 13:43:00|480.5|476.5|480.48|476.48|480.63|476.63|480.48|476.48|14
1612878190000|2021-02-09 13:43:10|480.49|476.49|480.02|476.02|480.49|476.49|480.02|476.02|19
1612878200000|2021-02-09 13:43:20|480.03|476.03|480.11|476.11|480.11|476.11|479.92|475.92|15
1612878210000|2021-02-09 13:43:30|480.14|476.14|480.41|476.41|480.43|476.43|480.13|476.13|14
1612878220000|2021-02-09 13:43:40|480.42|476.42|480.24|476.24|480.42|476.42|480.24|476.24|15
1612878230000|2021-02-09 13:43:50|480.23|476.23|480.39|476.39|480.39|476.39|480.19|476.19|15
1612878240000|2021-02-09 13:44:00|480.4|476.4|480.34|476.34|480.4|476.4|480.32|476.32|9
1612878250000|2021-02-09 13:44:10|480.33|476.33|480.07|476.07|480.33|476.33|480.06|476.06|23
1612878260000|2021-02-09 13:44:20|480.06|476.06|480.09|476.09|480.09|476.09|480.05|476.05|10
1612878270000|2021-02-09 13:44:30|480.08|476.08|479.55|475.55|480.08|476.08|479.55|475.55|16
1612878280000|2021-02-09 13:44:40|479.54|475.54|479.33|475.33|479.54|475.54|479.24|475.24|19
1612878290000|2021-02-09 13:44:50|479.36|475.36|479.11|475.11|479.38|475.38|479.11|475.11|19
1612878300000|2021-02-09 13:45:00|479.09|475.09|479.39|475.39|479.39|475.39|479.03|475.03|31
1612878310000|2021-02-09 13:45:10|479.4|475.4|480.06|476.06|480.06|476.06|479.4|475.4|23
1612878320000|2021-02-09 13:45:20|480.02|476.02|480.07|476.07|480.24|476.24|479.44|475.44|14
1612878330000|2021-02-09 13:45:30|480.09|476.09|480.37|476.37|480.37|476.37|480.09|476.09|10
1612878340000|2021-02-09 13:45:40|480.41|476.41|480.44|476.44|480.44|476.44|480.38|476.38|8
1612878350000|2021-02-09 13:45:50|480.46|476.46|480.32|476.32|480.69|476.69|480.26|476.26|23
1612878360000|2021-02-09 13:46:00|480.31|476.31|481.07|477.07|481.07|477.07|480.26|476.26|25
1612878370000|2021-02-09 13:46:10|481.16|477.16|481.31|477.31|481.31|477.31|481.16|477.16|10
1612878380000|2021-02-09 13:46:20|481.3|477.3|480.9|476.9|481.3|477.3|480.85|476.85|26
1612878390000|2021-02-09 13:46:30|480.89|476.89|480.86|476.86|480.89|476.89|480.46|476.46|33
1612878400000|2021-02-09 13:46:40|480.95|476.95|481.4|477.4|481.4|477.4|480.95|476.95|28
1612878410000|2021-02-09 13:46:50|481.37|477.37|480.96|476.96|481.5|477.5|480.89|476.89|25
1612878420000|2021-02-09 13:47:00|480.97|476.97|480.91|476.91|481.19|477.19|480.88|476.88|23
1612878430000|2021-02-09 13:47:10|480.86|476.86|480.8|476.8|480.86|476.86|480.63|476.63|18
1612878440000|2021-02-09 13:47:20|480.82|476.82|480.63|476.63|480.85|476.85|480.57|476.57|17
1612878450000|2021-02-09 13:47:30|480.61|476.61|480.5|476.5|480.64|476.64|480.45|476.45|13
1612878460000|2021-02-09 13:47:40|480.51|476.51|480.58|476.58|480.61|476.61|480.42|476.42|16
1612878470000|2021-02-09 13:47:50|480.57|476.57|480.44|476.44|480.57|476.57|480.34|476.34|16
1612878480000|2021-02-09 13:48:00|480.45|476.45|480.52|476.52|480.53|476.53|480.45|476.45|8
1612878490000|2021-02-09 13:48:10|480.51|476.51|480.58|476.58|480.58|476.58|480.51|476.51|5
1612878500000|2021-02-09 13:48:20|480.6|476.6|480.58|476.58|480.6|476.6|480.27|476.27|15
1612878510000|2021-02-09 13:48:30|480.55|476.55|481.16|477.16|481.2|477.2|480.55|476.55|21
1612878520000|2021-02-09 13:48:40|481.18|477.18|481.4|477.4|481.4|477.4|481.18|477.18|13
1612878530000|2021-02-09 13:48:50|481.38|477.38|481.34|477.34|481.39|477.39|481.34|477.34|6
1612878540000|2021-02-09 13:49:00|481.33|477.33|481.1|477.1|481.33|477.33|481.04|477.04|22
1612878550000|2021-02-09 13:49:10|480.99|476.99|480.98|476.98|481.08|477.08|480.98|476.98|11
1612878560000|2021-02-09 13:49:20|480.97|476.97|480.78|476.78|480.97|476.97|480.78|476.78|16
1612878570000|2021-02-09 13:49:30|480.77|476.77|480.96|476.96|480.97|476.97|480.75|476.75|13
1612878580000|2021-02-09 13:49:40|480.95|476.95|481.02|477.02|481.24|477.24|480.95|476.95|14
1612878590000|2021-02-09 13:49:50|481.03|477.03|481.1|477.1|481.1|477.1|481.03|477.03|6
1612878600000|2021-02-09 13:50:00|481.05|477.05|481.28|477.28|481.31|477.31|480.98|476.98|15
1612878610000|2021-02-09 13:50:10|481.21|477.21|481.34|477.34|481.4|477.4|481.21|477.21|13
1612878620000|2021-02-09 13:50:20|481.36|477.36|481.55|477.55|481.72|477.72|481.31|477.31|20
1612878630000|2021-02-09 13:50:30|481.56|477.56|482.12|478.12|482.12|478.12|481.41|477.41|13
1612878640000|2021-02-09 13:50:40|482.2|478.2|482.29|478.29|482.57|478.57|482.12|478.12|19
1612878650000|2021-02-09 13:50:50|482.3|478.3|482.98|478.98|483.17|479.17|482.3|478.3|19
1612878660000|2021-02-09 13:51:00|483|479|483.18|479.18|483.41|479.41|482.06|478.06|17
1612878670000|2021-02-09 13:51:10|483.19|479.19|483.4|479.4|483.49|479.49|482.45|478.45|23
1612878680000|2021-02-09 13:51:20|483.41|479.41|483.55|479.55|483.55|479.55|483.41|479.41|2
1612878690000|2021-02-09 13:51:30|483.56|479.56|483.98|479.98|484.08|480.08|483.29|479.29|24
1612878700000|2021-02-09 13:51:40|483.97|479.97|483.76|479.76|483.97|479.97|483.5|479.5|25
1612878710000|2021-02-09 13:51:50|483.84|479.84|483.87|479.87|483.87|479.87|483.72|479.72|20
1612878720000|2021-02-09 13:52:00|483.81|479.81|484.07|480.07|484.1|480.1|483.81|479.81|13
1612878730000|2021-02-09 13:52:10|484.11|480.11|484.24|480.24|484.24|480.24|484.1|480.1|9
1612878740000|2021-02-09 13:52:20|484.23|480.23|484.22|480.22|484.3|480.3|484.22|480.22|15
1612878750000|2021-02-09 13:52:30|484.21|480.21|483.6|479.6|484.21|480.21|483.6|479.6|23
1612878760000|2021-02-09 13:52:40|483.69|479.69|483.77|479.77|483.8|479.8|483.69|479.69|14
1612878770000|2021-02-09 13:52:50|483.76|479.76|483.69|479.69|483.76|479.76|483.41|479.41|24
1612878780000|2021-02-09 13:53:00|483.7|479.7|483.71|479.71|483.75|479.75|483.64|479.64|17
1612878790000|2021-02-09 13:53:10|483.65|479.65|483.42|479.42|483.65|479.65|483.29|479.29|26
1612878800000|2021-02-09 13:53:20|483.4|479.4|483.38|479.38|483.46|479.46|483.33|479.33|19
1612878810000|2021-02-09 13:53:30|483.39|479.39|483.18|479.18|483.39|479.39|483.17|479.17|12
1612878820000|2021-02-09 13:53:40|483.08|479.08|483.17|479.17|483.18|479.18|483.08|479.08|10
1612878830000|2021-02-09 13:53:50|483.16|479.16|483.15|479.15|483.17|479.17|483.12|479.12|9
1612878840000|2021-02-09 13:54:00|483.14|479.14|482.95|478.95|483.14|479.14|482.95|478.95|11
1612878850000|2021-02-09 13:54:10|482.94|478.94|482.85|478.85|482.95|478.95|482.85|478.85|12
1612878860000|2021-02-09 13:54:20|482.86|478.86|482.79|478.79|482.88|478.88|482.78|478.78|11
1612878870000|2021-02-09 13:54:30|482.8|478.8|482.73|478.73|482.8|478.8|482.73|478.73|8
1612878880000|2021-02-09 13:54:40|482.71|478.71|482.69|478.69|482.92|478.92|482.67|478.67|13
1612878890000|2021-02-09 13:54:50|482.74|478.74|482.65|478.65|482.76|478.76|482.61|478.61|9
1612878900000|2021-02-09 13:55:00|482.66|478.66|482.53|478.53|482.66|478.66|482.25|478.25|21
1612878910000|2021-02-09 13:55:10|482.63|478.63|482.95|478.95|483.13|479.13|482.55|478.55|22
1612878920000|2021-02-09 13:55:20|482.89|478.89|482.55|478.55|482.89|478.89|482.47|478.47|12
1612878930000|2021-02-09 13:55:30|482.54|478.54|482.64|478.64|482.72|478.72|482.54|478.54|14
1612878940000|2021-02-09 13:55:40|482.62|478.62|482.48|478.48|482.64|478.64|482.29|478.29|14
1612878950000|2021-02-09 13:55:50|482.51|478.51|482.61|478.61|482.61|478.61|482.34|478.34|24
1612878960000|2021-02-09 13:56:00|482.6|478.6|482.53|478.53|482.6|478.6|482.46|478.46|17
1612878970000|2021-02-09 13:56:10|482.52|478.52|482.62|478.62|482.62|478.62|482.52|478.52|13
1612878980000|2021-02-09 13:56:20|482.61|478.61|482.57|478.57|482.63|478.63|482.39|478.39|17
1612878990000|2021-02-09 13:56:30|482.58|478.58|482.53|478.53|482.58|478.58|482.51|478.51|9
1612879000000|2021-02-09 13:56:40|482.52|478.52|482.38|478.38|482.52|478.52|482.23|478.23|13
1612879010000|2021-02-09 13:56:50|482.39|478.39|482.38|478.38|482.47|478.47|482.38|478.38|16
1612879020000|2021-02-09 13:57:00|482.4|478.4|482.56|478.56|482.61|478.61|482.21|478.21|15
1612879030000|2021-02-09 13:57:10|482.59|478.59|482.42|478.42|482.74|478.74|482.18|478.18|11
1612879040000|2021-02-09 13:57:20|482.43|478.43|482.87|478.87|482.95|478.95|482.43|478.43|14
1612879050000|2021-02-09 13:57:30|482.96|478.96|483.11|479.11|483.11|479.11|482.85|478.85|8
1612879060000|2021-02-09 13:57:40|483.13|479.13|482.97|478.97|483.13|479.13|482.97|478.97|14
1612879070000|2021-02-09 13:57:50|483|479|482.64|478.64|483|479|482.61|478.61|19
1612879080000|2021-02-09 13:58:00|482.63|478.63|482.79|478.79|482.85|478.85|482.62|478.62|16
1612879090000|2021-02-09 13:58:10|482.78|478.78|482.62|478.62|482.85|478.85|482.53|478.53|19
1612879100000|2021-02-09 13:58:20|482.61|478.61|482.53|478.53|482.61|478.61|482.53|478.53|6
1612879110000|2021-02-09 13:58:30|482.54|478.54|482.5|478.5|482.54|478.54|482.28|478.28|14
1612879120000|2021-02-09 13:58:40|482.53|478.53|482.45|478.45|482.54|478.54|482.43|478.43|9
1612879130000|2021-02-09 13:58:50|482.43|478.43|482.83|478.83|482.83|478.83|482.43|478.43|12
1612879140000|2021-02-09 13:59:00|482.52|478.52|482.72|478.72|482.8|478.8|482.51|478.51|14
1612879150000|2021-02-09 13:59:10|482.7|478.7|482.51|478.51|482.7|478.7|482.3|478.3|21
1612879160000|2021-02-09 13:59:20|482.5|478.5|482.45|478.45|482.5|478.5|482.27|478.27|21
1612879170000|2021-02-09 13:59:30|482.35|478.35|482.38|478.38|482.43|478.43|482.32|478.32|19
1612879180000|2021-02-09 13:59:40|482.44|478.44|483.03|479.03|483.03|479.03|482.41|478.41|24
1612879190000|2021-02-09 13:59:50|483.02|479.02|482.94|478.94|483.03|479.03|482.65|478.65|9
1612879200000|2021-02-09 14:00:00|482.95|478.95|482.88|478.88|483.07|479.07|482.74|478.74|14
1612879210000|2021-02-09 14:00:10|482.87|478.87|483.03|479.03|483.08|479.08|482.87|478.87|15
1612879220000|2021-02-09 14:00:20|483.02|479.02|482.98|478.98|483.02|479.02|482.72|478.72|10
1612879230000|2021-02-09 14:00:30|482.95|478.95|482.75|478.75|482.95|478.95|482.54|478.54|13
1612879240000|2021-02-09 14:00:40|482.76|478.76|482.67|478.67|482.86|478.86|482.67|478.67|13
1612879250000|2021-02-09 14:00:50|482.79|478.79|482.54|478.54|482.8|478.8|482.48|478.48|21
1612879260000|2021-02-09 14:01:00|482.53|478.53|482.39|478.39|482.53|478.53|482.38|478.38|11
1612879270000|2021-02-09 14:01:10|482.38|478.38|482.34|478.34|482.38|478.38|482.33|478.33|13
1612879280000|2021-02-09 14:01:20|482.35|478.35|482.46|478.46|482.5|478.5|482.35|478.35|6
1612879290000|2021-02-09 14:01:30|482.47|478.47|482.63|478.63|482.74|478.74|482.47|478.47|15
1612879300000|2021-02-09 14:01:40|482.66|478.66|482.39|478.39|482.66|478.66|482.39|478.39|17
1612879310000|2021-02-09 14:01:50|482.37|478.37|482.41|478.41|482.42|478.42|482.3|478.3|14
1612879320000|2021-02-09 14:02:00|482.4|478.4|482.02|478.02|482.4|478.4|482.02|478.02|24
1612879330000|2021-02-09 14:02:10|482.08|478.08|482.13|478.13|482.16|478.16|482.01|478.01|20
1612879340000|2021-02-09 14:02:20|482.12|478.12|482.13|478.13|482.13|478.13|481.93|477.93|13
1612879350000|2021-02-09 14:02:30|482.14|478.14|482.06|478.06|482.2|478.2|482.06|478.06|13
1612879360000|2021-02-09 14:02:40|482.04|478.04|481.84|477.84|482.04|478.04|481.78|477.78|20
1612879370000|2021-02-09 14:02:50|481.85|477.85|481.92|477.92|481.92|477.92|481.79|477.79|15
1612879380000|2021-02-09 14:03:00|481.89|477.89|481.84|477.84|481.93|477.93|481.81|477.81|15
1612879390000|2021-02-09 14:03:10|481.85|477.85|481.9|477.9|481.93|477.93|481.85|477.85|12
1612879400000|2021-02-09 14:03:20|481.94|477.94|482.21|478.21|482.21|478.21|481.94|477.94|18
1612879410000|2021-02-09 14:03:30|482.18|478.18|482.19|478.19|482.34|478.34|482.02|478.02|23
1612879420000|2021-02-09 14:03:40|482.21|478.21|482.28|478.28|482.31|478.31|482.03|478.03|17
1612879430000|2021-02-09 14:03:50|482.27|478.27|482.4|478.4|482.4|478.4|482.16|478.16|10
1612879440000|2021-02-09 14:04:00|482.3|478.3|482.35|478.35|482.42|478.42|482.28|478.28|18
1612879450000|2021-02-09 14:04:10|482.3|478.3|482.78|478.78|482.78|478.78|482.18|478.18|20
1612879460000|2021-02-09 14:04:20|482.71|478.71|483.01|479.01|483.28|479.28|482.71|478.71|17
1612879470000|2021-02-09 14:04:30|483.28|479.28|483.42|479.42|483.61|479.61|483.16|479.16|19
1612879480000|2021-02-09 14:04:40|483.41|479.41|483.25|479.25|483.44|479.44|483.24|479.24|14
1612879490000|2021-02-09 14:04:50|483.24|479.24|483.23|479.23|483.3|479.3|483.21|479.21|20
1612879500000|2021-02-09 14:05:00|483.2|479.2|482.83|478.83|483.24|479.24|482.83|478.83|24
1612879510000|2021-02-09 14:05:10|482.91|478.91|482.56|478.56|482.96|478.96|482.52|478.52|29
1612879520000|2021-02-09 14:05:20|482.55|478.55|482.97|478.97|482.97|478.97|482.55|478.55|19
1612879530000|2021-02-09 14:05:30|483.01|479.01|483.04|479.04|483.08|479.08|482.98|478.98|15
1612879540000|2021-02-09 14:05:40|483.03|479.03|483.09|479.09|483.11|479.11|483.03|479.03|16
1612879550000|2021-02-09 14:05:50|483.12|479.12|482.99|478.99|483.12|479.12|482.78|478.78|17
1612879560000|2021-02-09 14:06:00|483.03|479.03|483.24|479.24|483.24|479.24|483.02|479.02|13
1612879570000|2021-02-09 14:06:10|483.25|479.25|483.66|479.66|483.68|479.68|483.25|479.25|19
1612879580000|2021-02-09 14:06:20|483.67|479.67|484.05|480.05|484.05|480.05|483.5|479.5|13
1612879590000|2021-02-09 14:06:30|484.03|480.03|483.91|479.91|484.15|480.15|483.77|479.77|18
1612879600000|2021-02-09 14:06:40|483.96|479.96|484.09|480.09|484.11|480.11|483.91|479.91|12
1612879610000|2021-02-09 14:06:50|484.08|480.08|484|480|484.08|480.08|483.72|479.72|8
1612879620000|2021-02-09 14:07:00|483.96|479.96|484.06|480.06|484.11|480.11|483.96|479.96|11
1612879630000|2021-02-09 14:07:10|484.03|480.03|484.05|480.05|484.05|480.05|484.03|480.03|3
1612879640000|2021-02-09 14:07:20|484.03|480.03|483.97|479.97|484.1|480.1|483.66|479.66|15
1612879650000|2021-02-09 14:07:30|483.96|479.96|483.83|479.83|483.96|479.96|483.73|479.73|19
1612879660000|2021-02-09 14:07:40|483.88|479.88|483.91|479.91|483.93|479.93|483.84|479.84|15
1612879670000|2021-02-09 14:07:50|483.98|479.98|483.89|479.89|484.11|480.11|483.69|479.69|24
1612879680000|2021-02-09 14:08:00|483.91|479.91|483.25|479.25|483.93|479.93|483.25|479.25|21
1612879690000|2021-02-09 14:08:10|483.3|479.3|483.46|479.46|483.56|479.56|483.13|479.13|26
1612879700000|2021-02-09 14:08:20|483.55|479.55|483.72|479.72|483.83|479.83|483.47|479.47|29
1612879710000|2021-02-09 14:08:30|483.6|479.6|483.54|479.54|483.7|479.7|483.48|479.48|28
1612879720000|2021-02-09 14:08:40|483.53|479.53|483.42|479.42|483.53|479.53|483.34|479.34|17
1612879730000|2021-02-09 14:08:50|483.39|479.39|483.38|479.38|483.55|479.55|483.38|479.38|29
1612879740000|2021-02-09 14:09:00|483.31|479.31|483.41|479.41|483.41|479.41|483.2|479.2|25
1612879750000|2021-02-09 14:09:10|483.37|479.37|483.4|479.4|483.48|479.48|483.35|479.35|16
1612879760000|2021-02-09 14:09:20|483.41|479.41|483.35|479.35|483.41|479.41|483.28|479.28|11
1612879770000|2021-02-09 14:09:30|483.36|479.36|483.18|479.18|483.43|479.43|483.14|479.14|21
1612879780000|2021-02-09 14:09:40|483.19|479.19|483.25|479.25|483.25|479.25|483.15|479.15|13
1612879790000|2021-02-09 14:09:50|483.23|479.23|483.17|479.17|483.39|479.39|482.99|478.99|22
1612879800000|2021-02-09 14:10:00|483.08|479.08|482.81|478.81|483.08|479.08|482.81|478.81|19
1612879810000|2021-02-09 14:10:10|482.82|478.82|482.87|478.87|482.93|478.93|482.8|478.8|23
1612879820000|2021-02-09 14:10:20|482.86|478.86|482.91|478.91|482.94|478.94|482.82|478.82|15
1612879830000|2021-02-09 14:10:30|482.87|478.87|482.74|478.74|482.87|478.87|482.6|478.6|27
1612879840000|2021-02-09 14:10:40|482.75|478.75|482.6|478.6|482.76|478.76|482.5|478.5|21
1612879850000|2021-02-09 14:10:50|482.59|478.59|482.47|478.47|482.59|478.59|482.47|478.47|18
1612879860000|2021-02-09 14:11:00|482.44|478.44|482.48|478.48|482.54|478.54|482.4|478.4|14
1612879870000|2021-02-09 14:11:10|482.6|478.6|482.56|478.56|482.61|478.61|482.54|478.54|9
1612879880000|2021-02-09 14:11:20|482.54|478.54|482.46|478.46|482.55|478.55|482.45|478.45|13
1612879890000|2021-02-09 14:11:30|482.44|478.44|482.16|478.16|482.44|478.44|482.16|478.16|16
1612879900000|2021-02-09 14:11:40|482.25|478.25|482.35|478.35|482.37|478.37|482.25|478.25|14
1612879910000|2021-02-09 14:11:50|482.42|478.42|482.56|478.56|482.56|478.56|482.42|478.42|16
1612879920000|2021-02-09 14:12:00|482.5|478.5|482.43|478.43|482.67|478.67|482.42|478.42|14
1612879930000|2021-02-09 14:12:10|482.42|478.42|482.44|478.44|482.46|478.46|482.42|478.42|8
1612879940000|2021-02-09 14:12:20|482.45|478.45|482.68|478.68|482.68|478.68|482.45|478.45|12
1612879950000|2021-02-09 14:12:30|482.64|478.64|482.38|478.38|482.64|478.64|482.38|478.38|18
1612879960000|2021-02-09 14:12:40|482.29|478.29|482.27|478.27|482.3|478.3|482.24|478.24|11
1612879970000|2021-02-09 14:12:50|482.28|478.28|482.15|478.15|482.29|478.29|482.15|478.15|6
1612879980000|2021-02-09 14:13:00|482.16|478.16|482.22|478.22|482.34|478.34|482.16|478.16|24
1612879990000|2021-02-09 14:13:10|482.23|478.23|482.21|478.21|482.24|478.24|482.16|478.16|17
1612880000000|2021-02-09 14:13:20|482.22|478.22|482.24|478.24|482.37|478.37|482.22|478.22|16
1612880010000|2021-02-09 14:13:30|482.25|478.25|482.25|478.25|482.25|478.25|482.25|478.25|1
1612880020000|2021-02-09 14:13:40|482.23|478.23|482.17|478.17|482.26|478.26|482.17|478.17|14
1612880030000|2021-02-09 14:13:50|482.01|478.01|481.91|477.91|482.12|478.12|481.91|477.91|26
1612880040000|2021-02-09 14:14:00|481.89|477.89|482.3|478.3|482.3|478.3|481.84|477.84|30
1612880050000|2021-02-09 14:14:10|482.29|478.29|482.5|478.5|482.52|478.52|482.27|478.27|26
1612880060000|2021-02-09 14:14:20|482.49|478.49|482.49|478.49|482.53|478.53|482.47|478.47|7
1612880070000|2021-02-09 14:14:30|482.5|478.5|482.48|478.48|482.61|478.61|482.25|478.25|21
1612880080000|2021-02-09 14:14:40|482.45|478.45|482.64|478.64|482.66|478.66|482.39|478.39|22
1612880090000|2021-02-09 14:14:50|482.62|478.62|482.55|478.55|482.64|478.64|482.55|478.55|10
1612880100000|2021-02-09 14:15:00|482.56|478.56|482.45|478.45|482.56|478.56|482.36|478.36|19
1612880110000|2021-02-09 14:15:10|482.43|478.43|482.66|478.66|482.66|478.66|482.29|478.29|15
1612880120000|2021-02-09 14:15:20|482.62|478.62|483.1|479.1|483.1|479.1|482.62|478.62|23
1612880130000|2021-02-09 14:15:30|483.05|479.05|483.25|479.25|483.7|479.7|483.05|479.05|20
1612880140000|2021-02-09 14:15:40|483.24|479.24|484.37|480.37|484.39|480.39|483.23|479.23|15
1612880150000|2021-02-09 14:15:50|484.38|480.38|484.54|480.54|484.63|480.63|484.21|480.21|16
1612880160000|2021-02-09 14:16:00|484.61|480.61|484.39|480.39|484.75|480.75|484.29|480.29|25
1612880170000|2021-02-09 14:16:10|484.4|480.4|483.9|479.9|484.4|480.4|483.9|479.9|18
1612880180000|2021-02-09 14:16:20|483.89|479.89|484.11|480.11|484.12|480.12|483.85|479.85|29
1612880190000|2021-02-09 14:16:30|484.07|480.07|483.87|479.87|484.07|480.07|483.87|479.87|13
1612880200000|2021-02-09 14:16:40|483.93|479.93|483.45|479.45|484.1|480.1|483.45|479.45|25
1612880210000|2021-02-09 14:16:50|483.44|479.44|483.02|479.02|483.47|479.47|482.84|478.84|30
1612880220000|2021-02-09 14:17:00|483.01|479.01|482.73|478.73|483.02|479.02|482.68|478.68|18
1612880230000|2021-02-09 14:17:10|482.69|478.69|482.32|478.32|482.69|478.69|482.3|478.3|17
1612880240000|2021-02-09 14:17:20|482.33|478.33|482.24|478.24|482.36|478.36|482.24|478.24|15
1612880250000|2021-02-09 14:17:30|482.25|478.25|482.11|478.11|482.28|478.28|482.1|478.1|18
1612880260000|2021-02-09 14:17:40|482.1|478.1|481.36|477.36|482.13|478.13|481.35|477.35|26
1612880270000|2021-02-09 14:17:50|481.77|477.77|481.82|477.82|481.94|477.94|481.54|477.54|22
1612880280000|2021-02-09 14:18:00|481.81|477.81|481.83|477.83|481.85|477.85|481.35|477.35|30
1612880290000|2021-02-09 14:18:10|481.87|477.87|481.89|477.89|481.96|477.96|481.84|477.84|19
1612880300000|2021-02-09 14:18:20|481.91|477.91|482.06|478.06|482.3|478.3|481.77|477.77|28
1612880310000|2021-02-09 14:18:30|481.99|477.99|482|478|482.09|478.09|481.97|477.97|13
1612880320000|2021-02-09 14:18:40|482.01|478.01|482.26|478.26|482.26|478.26|481.92|477.92|19
1612880330000|2021-02-09 14:18:50|482.27|478.27|482.02|478.02|482.27|478.27|481.93|477.93|16
1612880340000|2021-02-09 14:19:00|482.03|478.03|482.14|478.14|482.16|478.16|482.03|478.03|15
1612880350000|2021-02-09 14:19:10|482.12|478.12|482.22|478.22|482.25|478.25|482.04|478.04|16
1612880360000|2021-02-09 14:19:20|482.21|478.21|482.65|478.65|482.68|478.68|482|478|21
1612880370000|2021-02-09 14:19:30|482.52|478.52|482.85|478.85|482.85|478.85|482.31|478.31|7
1612880380000|2021-02-09 14:19:40|482.74|478.74|482.79|478.79|482.95|478.95|482.74|478.74|16
1612880390000|2021-02-09 14:19:50|482.83|478.83|482.31|478.31|482.83|478.83|482.3|478.3|22
1612880400000|2021-02-09 14:20:00|482.33|478.33|482.65|478.65|482.69|478.69|482.33|478.33|26
1612880410000|2021-02-09 14:20:10|482.66|478.66|482.44|478.44|482.76|478.76|482.34|478.34|19
1612880420000|2021-02-09 14:20:20|482.54|478.54|482.74|478.74|482.89|478.89|482.5|478.5|33
1612880430000|2021-02-09 14:20:30|482.69|478.69|482.4|478.4|482.69|478.69|482.31|478.31|22
1612880440000|2021-02-09 14:20:40|482.38|478.38|482.57|478.57|482.57|478.57|482.34|478.34|14
1612880450000|2021-02-09 14:20:50|482.61|478.61|482.33|478.33|482.62|478.62|482.33|478.33|24
1612880460000|2021-02-09 14:21:00|482.25|478.25|482.3|478.3|482.35|478.35|482.22|478.22|20
1612880470000|2021-02-09 14:21:10|482.31|478.31|482.34|478.34|482.34|478.34|482.28|478.28|7
1612880480000|2021-02-09 14:21:20|482.35|478.35|482.49|478.49|482.71|478.71|482.19|478.19|23
1612880490000|2021-02-09 14:21:30|482.52|478.52|482.27|478.27|482.52|478.52|482.2|478.2|21
1612880500000|2021-02-09 14:21:40|482.26|478.26|482.57|478.57|482.57|478.57|482.24|478.24|13
1612880510000|2021-02-09 14:21:50|482.51|478.51|482.36|478.36|482.56|478.56|482.33|478.33|17
1612880520000|2021-02-09 14:22:00|482.35|478.35|482.4|478.4|482.47|478.47|482.14|478.14|26
1612880530000|2021-02-09 14:22:10|482.35|478.35|482.47|478.47|482.47|478.47|482.35|478.35|6
1612880540000|2021-02-09 14:22:20|482.46|478.46|482.38|478.38|482.46|478.46|482.36|478.36|12
1612880550000|2021-02-09 14:22:30|482.37|478.37|482.42|478.42|482.42|478.42|482.31|478.31|15
1612880560000|2021-02-09 14:22:40|482.41|478.41|482.86|478.86|482.91|478.91|482.35|478.35|18
1612880570000|2021-02-09 14:22:50|482.87|478.87|482.84|478.84|482.88|478.88|482.72|478.72|17
1612880580000|2021-02-09 14:23:00|482.82|478.82|482.85|478.85|482.85|478.85|482.72|478.72|20
1612880590000|2021-02-09 14:23:10|482.74|478.74|482.74|478.74|482.84|478.84|482.74|478.74|11
1612880600000|2021-02-09 14:23:20|482.83|478.83|482.81|478.81|482.86|478.86|482.74|478.74|14
1612880610000|2021-02-09 14:23:30|482.8|478.8|482.77|478.77|482.91|478.91|482.74|478.74|11
1612880620000|2021-02-09 14:23:40|482.78|478.78|482.82|478.82|482.82|478.82|482.78|478.78|6
1612880630000|2021-02-09 14:23:50|482.81|478.81|482.8|478.8|482.81|478.81|482.79|478.79|6
1612880640000|2021-02-09 14:24:00|482.82|478.82|482.78|478.78|482.97|478.97|482.78|478.78|11
1612880650000|2021-02-09 14:24:10|482.79|478.79|483.15|479.15|483.33|479.33|482.69|478.69|11
1612880660000|2021-02-09 14:24:20|483.29|479.29|483.73|479.73|483.74|479.74|483.29|479.29|11
1612880670000|2021-02-09 14:24:30|483.69|479.69|483.64|479.64|483.75|479.75|483.64|479.64|16
1612880680000|2021-02-09 14:24:40|483.73|479.73|483.78|479.78|483.96|479.96|483.58|479.58|18
1612880690000|2021-02-09 14:24:50|483.79|479.79|483.64|479.64|484.02|480.02|483.47|479.47|17
1612880700000|2021-02-09 14:25:00|483.71|479.71|483.64|479.64|483.83|479.83|483.64|479.64|11
1612880710000|2021-02-09 14:25:10|483.74|479.74|483.82|479.82|483.86|479.86|483.74|479.74|7
1612880720000|2021-02-09 14:25:20|483.86|479.86|483.81|479.81|483.94|479.94|483.67|479.67|11
1612880730000|2021-02-09 14:25:30|483.82|479.82|483.94|479.94|484.01|480.01|483.82|479.82|5
1612880740000|2021-02-09 14:25:40|483.92|479.92|484|480|484.01|480.01|483.7|479.7|16
1612880750000|2021-02-09 14:25:50|483.99|479.99|483.94|479.94|484.03|480.03|483.91|479.91|6
1612880760000|2021-02-09 14:26:00|483.96|479.96|483.83|479.83|484.07|480.07|483.83|479.83|11
1612880770000|2021-02-09 14:26:10|483.91|479.91|484.48|480.48|484.61|480.61|483.91|479.91|16
1612880780000|2021-02-09 14:26:20|484.49|480.49|484.43|480.43|484.49|480.49|484.32|480.32|16
1612880790000|2021-02-09 14:26:30|484.44|480.44|484.53|480.53|484.58|480.58|484.32|480.32|14
1612880800000|2021-02-09 14:26:40|484.52|480.52|484.53|480.53|484.61|480.61|484.49|480.49|11
1612880810000|2021-02-09 14:26:50|484.37|480.37|484.02|480.02|484.38|480.38|484.02|480.02|8
1612880820000|2021-02-09 14:27:00|484.03|480.03|484.58|480.58|484.58|480.58|484|480|15
1612880830000|2021-02-09 14:27:10|484.59|480.59|484.52|480.52|484.85|480.85|484.4|480.4|12
1612880840000|2021-02-09 14:27:20|484.71|480.71|484.68|480.68|484.76|480.76|484.44|480.44|10
1612880850000|2021-02-09 14:27:30|484.69|480.69|484.69|480.69|484.69|480.69|484.68|480.68|3
1612880860000|2021-02-09 14:27:40|484.7|480.7|484.95|480.95|484.95|480.95|484.7|480.7|4
1612880870000|2021-02-09 14:27:50|484.87|480.87|484.96|480.96|484.96|480.96|484.62|480.62|9
1612880880000|2021-02-09 14:28:00|484.87|480.87|484.96|480.96|484.96|480.96|484.87|480.87|2
1612880890000|2021-02-09 14:28:10|484.87|480.87|484.83|480.83|484.95|480.95|484.66|480.66|13
1612880900000|2021-02-09 14:28:20|484.82|480.82|484.86|480.86|484.86|480.86|484.82|480.82|2
1612880910000|2021-02-09 14:28:30|484.89|480.89|484.82|480.82|485.05|481.05|484.81|480.81|9
1612880920000|2021-02-09 14:28:40|484.73|480.73|485.22|481.22|485.22|481.22|484.73|480.73|14
1612880930000|2021-02-09 14:28:50|485.21|481.21|485.17|481.17|485.21|481.21|485.14|481.14|8
1612880940000|2021-02-09 14:29:00|485.18|481.18|485.17|481.17|485.23|481.23|485.17|481.17|6
1612880950000|2021-02-09 14:29:10|485.19|481.19|485.15|481.15|485.19|481.19|485.14|481.14|6
1612880960000|2021-02-09 14:29:20|484.94|480.94|485.09|481.09|485.09|481.09|484.94|480.94|9
1612880970000|2021-02-09 14:29:30|485.08|481.08|485.09|481.09|485.09|481.09|485.08|481.08|2
1612880980000|2021-02-09 14:29:40|485.25|481.25|485.17|481.17|485.35|481.35|485.03|481.03|13
1612880990000|2021-02-09 14:29:50|485.19|481.19|485.33|481.33|485.33|481.33|485.19|481.19|6
1612881000000|2021-02-09 14:30:00|485.19|481.19|485.32|481.32|485.35|481.35|485.19|481.19|14
1612881010000|2021-02-09 14:30:10|485.29|481.29|485.3|481.3|485.3|481.3|485.29|481.29|2
1612881020000|2021-02-09 14:30:20|485.28|481.28|485.25|481.25|485.28|481.28|485.24|481.24|3
1612881030000|2021-02-09 14:30:30|485.22|481.22|485.19|481.19|485.22|481.22|485.19|481.19|2
1612881040000|2021-02-09 14:30:40|485.25|481.25|485.19|481.19|485.51|481.51|485.19|481.19|7
1612881050000|2021-02-09 14:30:50|485.29|481.29|485.29|481.29|485.29|481.29|485.19|481.19|9
1612881060000|2021-02-09 14:31:00|485.3|481.3|485.66|481.66|485.79|481.79|485.3|481.3|5
1612881070000|2021-02-09 14:31:10|485.72|481.72|485.76|481.76|485.9|481.9|485.72|481.72|10
1612881080000|2021-02-09 14:31:20|485.78|481.78|485.8|481.8|485.8|481.8|485.78|481.78|2
1612881090000|2021-02-09 14:31:30|485.76|481.76|485.82|481.82|485.87|481.87|485.76|481.76|7
1612881100000|2021-02-09 14:31:40|485.83|481.83|485.79|481.79|485.88|481.88|485.75|481.75|14
1612881110000|2021-02-09 14:31:50|485.97|481.97|485.98|481.98|485.99|481.99|485.58|481.58|11
1612881120000|2021-02-09 14:32:00|485.99|481.99|486|482|486|482|485.99|481.99|2
1612881130000|2021-02-09 14:32:10|486.03|482.03|485.99|481.99|486.05|482.05|485.93|481.93|8
1612881140000|2021-02-09 14:32:20|486.05|482.05|486.05|482.05|486.05|482.05|485.99|481.99|6
1612881150000|2021-02-09 14:32:30|486.04|482.04|485.99|481.99|486.09|482.09|485.99|481.99|5
1612881160000|2021-02-09 14:32:40|486.07|482.07|486.12|482.12|486.29|482.29|485.99|481.99|15
1612881170000|2021-02-09 14:32:50|486.25|482.25|486.22|482.22|486.26|482.26|486.22|482.22|4
1612881180000|2021-02-09 14:33:00|486.12|482.12|486.32|482.32|486.32|482.32|486.12|482.12|5
1612881190000|2021-02-09 14:33:10|486.17|482.17|486.65|482.65|486.65|482.65|486.17|482.17|4
1612881200000|2021-02-09 14:33:20|486.62|482.62|486.46|482.46|486.62|482.62|486.45|482.45|9
1612881210000|2021-02-09 14:33:30|486.43|482.43|486.35|482.35|486.47|482.47|486.34|482.34|9
1612881220000|2021-02-09 14:33:40|486.32|482.32|486.01|482.01|486.32|482.32|486.01|482.01|10
1612881230000|2021-02-09 14:33:50|486.02|482.02|486.2|482.2|486.27|482.27|486.02|482.02|9
1612881240000|2021-02-09 14:34:00|486.19|482.19|486.06|482.06|486.19|482.19|486.06|482.06|6
1612881250000|2021-02-09 14:34:10|486.11|482.11|486.02|482.02|486.11|482.11|485.99|481.99|11
1612881260000|2021-02-09 14:34:20|486.03|482.03|486.15|482.15|486.19|482.19|486.02|482.02|17
1612881270000|2021-02-09 14:34:30|486.07|482.07|486.07|482.07|486.07|482.07|486.07|482.07|1
1612881280000|2021-02-09 14:34:40|486.12|482.12|486.35|482.35|486.35|482.35|486.12|482.12|4
1612881290000|2021-02-09 14:34:50|486.26|482.26|486.43|482.43|486.43|482.43|486.26|482.26|9
1612881300000|2021-02-09 14:35:00|486.32|482.32|486.42|482.42|486.42|482.42|486.32|482.32|6
1612881310000|2021-02-09 14:35:10|486.32|482.32|486.48|482.48|486.48|482.48|486.32|482.32|6
1612881320000|2021-02-09 14:35:20|486.67|482.67|486.57|482.57|486.67|482.67|486.32|482.32|5
1612881330000|2021-02-09 14:35:30|486.69|482.69|486.69|482.69|486.69|482.69|486.69|482.69|1
1612881340000|2021-02-09 14:35:40|486.77|482.77|486.73|482.73|486.78|482.78|486.71|482.71|9
1612881350000|2021-02-09 14:35:50|486.74|482.74|486.81|482.81|487.22|483.22|486.74|482.74|11
1612881360000|2021-02-09 14:36:00|486.75|482.75|486.82|482.82|487.16|483.16|486.75|482.75|14
1612881370000|2021-02-09 14:36:10|486.81|482.81|486.67|482.67|486.86|482.86|486.67|482.67|6
1612881380000|2021-02-09 14:36:20|486.98|482.98|486.8|482.8|487|483|486.68|482.68|9
1612881390000|2021-02-09 14:36:30|486.79|482.79|486.7|482.7|487|483|486.65|482.65|17
1612881400000|2021-02-09 14:36:40|486.69|482.69|486.72|482.72|486.9|482.9|486.65|482.65|18
1612881410000|2021-02-09 14:36:50|486.69|482.69|486.72|482.72|486.72|482.72|486.66|482.66|11
1612881420000|2021-02-09 14:37:00|486.77|482.77|486.7|482.7|486.87|482.87|486.51|482.51|10
1612881430000|2021-02-09 14:37:10|486.71|482.71|486.73|482.73|486.98|482.98|486.7|482.7|15
1612881440000|2021-02-09 14:37:20|487.2|483.2|487.06|483.06|487.38|483.38|486.74|482.74|15
1612881450000|2021-02-09 14:37:30|487.08|483.08|487.43|483.43|487.43|483.43|487.06|483.06|11
1612881460000|2021-02-09 14:37:40|487.38|483.38|487.46|483.46|487.58|483.58|487.36|483.36|15
1612881470000|2021-02-09 14:37:50|487.55|483.55|487.54|483.54|487.55|483.55|487.54|483.54|2
1612881480000|2021-02-09 14:38:00|487.55|483.55|487.59|483.59|487.69|483.69|487.54|483.54|9
1612881490000|2021-02-09 14:38:10|487.55|483.55|487.79|483.79|487.79|483.79|487.55|483.55|8
1612881500000|2021-02-09 14:38:20|487.83|483.83|487.8|483.8|488.01|484.01|487.79|483.79|13
1612881510000|2021-02-09 14:38:30|487.79|483.79|487.85|483.85|487.94|483.94|487.62|483.62|16
1612881520000|2021-02-09 14:38:40|487.9|483.9|488.01|484.01|488.01|484.01|487.87|483.87|14
1612881530000|2021-02-09 14:38:50|487.95|483.95|487.98|483.98|488|484|487.91|483.91|9
1612881540000|2021-02-09 14:39:00|487.99|483.99|487.84|483.84|488.01|484.01|487.79|483.79|14
1612881550000|2021-02-09 14:39:10|487.85|483.85|487.9|483.9|487.91|483.91|487.85|483.85|3
1612881560000|2021-02-09 14:39:20|487.89|483.89|487.42|483.42|487.91|483.91|487.42|483.42|20
1612881570000|2021-02-09 14:39:30|487.44|483.44|487.52|483.52|487.57|483.57|487.24|483.24|15
1612881580000|2021-02-09 14:39:40|487.5|483.5|487.68|483.68|487.68|483.68|487.5|483.5|16
1612881590000|2021-02-09 14:39:50|487.67|483.67|487.51|483.51|487.68|483.68|487.42|483.42|13
1612881600000|2021-02-09 14:40:00|487.5|483.5|487.48|483.48|487.5|483.5|487.46|483.46|7
1612881610000|2021-02-09 14:40:10|487.32|483.32|487.46|483.46|487.46|483.46|487.31|483.31|6
1612881620000|2021-02-09 14:40:20|487.45|483.45|487.29|483.29|487.45|483.45|487.29|483.29|11
1612881630000|2021-02-09 14:40:30|487.31|483.31|487.16|483.16|487.31|483.31|487.05|483.05|14
1612881640000|2021-02-09 14:40:40|487.22|483.22|487.14|483.14|487.3|483.3|487.13|483.13|22
1612881650000|2021-02-09 14:40:50|487.12|483.12|486.99|482.99|487.12|483.12|486.93|482.93|14
1612881660000|2021-02-09 14:41:00|486.98|482.98|486.99|482.99|486.99|482.99|486.87|482.87|8
1612881670000|2021-02-09 14:41:10|486.94|482.94|486.99|482.99|486.99|482.99|486.94|482.94|5
1612881680000|2021-02-09 14:41:20|486.97|482.97|486.89|482.89|486.97|482.97|486.77|482.77|9
1612881690000|2021-02-09 14:41:30|486.88|482.88|486.87|482.87|486.88|482.88|486.86|482.86|4
1612881700000|2021-02-09 14:41:40|486.9|482.9|487.01|483.01|487.22|483.22|486.9|482.9|16
1612881710000|2021-02-09 14:41:50|487.03|483.03|487|483|487.06|483.06|487|483|8
1612881720000|2021-02-09 14:42:00|486.93|482.93|486.95|482.95|487|483|486.93|482.93|9
1612881730000|2021-02-09 14:42:10|486.98|482.98|487|483|487|483|486.98|482.98|4
1612881740000|2021-02-09 14:42:20|486.99|482.99|487|483|487|483|486.98|482.98|3
1612881750000|2021-02-09 14:42:30|486.98|482.98|486.88|482.88|487.02|483.02|486.88|482.88|7
1612881760000|2021-02-09 14:42:40|486.81|482.81|486.76|482.76|486.86|482.86|486.76|482.76|11
1612881770000|2021-02-09 14:42:50|486.75|482.75|486.56|482.56|486.78|482.78|486.56|482.56|10
1612881780000|2021-02-09 14:43:00|486.58|482.58|486.69|482.69|486.73|482.73|486.57|482.57|15
1612881790000|2021-02-09 14:43:10|486.71|482.71|486.66|482.66|486.78|482.78|486.52|482.52|17
1612881800000|2021-02-09 14:43:20|486.64|482.64|486.64|482.64|486.64|482.64|486.64|482.64|1
1612881810000|2021-02-09 14:43:30|486.62|482.62|486.57|482.57|486.66|482.66|486.53|482.53|13
1612881820000|2021-02-09 14:43:40|486.63|482.63|486.78|482.78|486.78|482.78|486.63|482.63|3
1612881830000|2021-02-09 14:43:50|486.63|482.63|486.56|482.56|486.63|482.63|486.55|482.55|8
1612881840000|2021-02-09 14:44:00|486.57|482.57|486.39|482.39|486.86|482.86|486.37|482.37|17
1612881850000|2021-02-09 14:44:10|486.38|482.38|486.37|482.37|486.38|482.38|486.37|482.37|2
1612881860000|2021-02-09 14:44:20|486.23|482.23|485.93|481.93|486.23|482.23|485.93|481.93|8
1612881870000|2021-02-09 14:44:30|485.92|481.92|485.92|481.92|485.93|481.93|485.89|481.89|12
1612881880000|2021-02-09 14:44:40|485.93|481.93|485.64|481.64|485.93|481.93|485.63|481.63|19
1612881890000|2021-02-09 14:44:50|485.62|481.62|485.4|481.4|485.62|481.62|485.4|481.4|2
1612881900000|2021-02-09 14:45:00|485.42|481.42|485.7|481.7|485.72|481.72|485.39|481.39|12
1612881910000|2021-02-09 14:45:10|485.73|481.73|485.78|481.78|485.95|481.95|485.69|481.69|11
1612881920000|2021-02-09 14:45:20|485.88|481.88|485.78|481.78|485.88|481.88|485.78|481.78|6
1612881930000|2021-02-09 14:45:30|485.84|481.84|486.38|482.38|486.38|482.38|485.78|481.78|4
1612881940000|2021-02-09 14:45:40|486.61|482.61|486.46|482.46|486.74|482.74|486.28|482.28|12
1612881950000|2021-02-09 14:45:50|486.45|482.45|486.3|482.3|486.47|482.47|486.18|482.18|22
1612881960000|2021-02-09 14:46:00|486.31|482.31|486.25|482.25|486.34|482.34|486.17|482.17|13
1612881970000|2021-02-09 14:46:10|486.33|482.33|486.25|482.25|486.33|482.33|486.25|482.25|8
1612881980000|2021-02-09 14:46:20|486.26|482.26|486.34|482.34|486.34|482.34|486.26|482.26|4
1612881990000|2021-02-09 14:46:30|486.33|482.33|486.15|482.15|486.37|482.37|486.15|482.15|10
1612882000000|2021-02-09 14:46:40|486.14|482.14|486.13|482.13|486.14|482.14|486.05|482.05|17
1612882010000|2021-02-09 14:46:50|486.18|482.18|486.12|482.12|486.27|482.27|486.06|482.06|12
1612882020000|2021-02-09 14:47:00|486.18|482.18|486.07|482.07|486.31|482.31|486.04|482.04|12
1612882030000|2021-02-09 14:47:10|486.08|482.08|486.06|482.06|486.14|482.14|486.06|482.06|9
1612882040000|2021-02-09 14:47:20|486.03|482.03|486.12|482.12|486.24|482.24|486.03|482.03|13
1612882050000|2021-02-09 14:47:30|486.07|482.07|486.04|482.04|486.11|482.11|486.04|482.04|4
1612882060000|2021-02-09 14:47:40|486.09|482.09|486.14|482.14|486.14|482.14|486.04|482.04|4
1612882070000|2021-02-09 14:47:50|486.18|482.18|486.16|482.16|486.22|482.22|486.04|482.04|10
1612882080000|2021-02-09 14:48:00|486.1|482.1|486.13|482.13|486.15|482.15|486.08|482.08|7
1612882090000|2021-02-09 14:48:10|486.23|482.23|486.17|482.17|486.24|482.24|486.17|482.17|5
1612882100000|2021-02-09 14:48:20|486.26|482.26|486.37|482.37|486.37|482.37|486.26|482.26|6
1612882110000|2021-02-09 14:48:30|486.36|482.36|486.2|482.2|486.46|482.46|486.08|482.08|12
1612882120000|2021-02-09 14:48:40|486.22|482.22|486.21|482.21|486.27|482.27|486.21|482.21|5
1612882130000|2021-02-09 14:48:50|486.23|482.23|486.26|482.26|486.26|482.26|486.22|482.22|8
1612882140000|2021-02-09 14:49:00|486.23|482.23|486.25|482.25|486.26|482.26|486.23|482.23|6
1612882150000|2021-02-09 14:49:10|486.22|482.22|486.23|482.23|486.38|482.38|486.2|482.2|9
1612882160000|2021-02-09 14:49:20|486.2|482.2|486.29|482.29|486.54|482.54|486.2|482.2|11
1612882170000|2021-02-09 14:49:30|486.26|482.26|486.29|482.29|486.48|482.48|486.2|482.2|10
1612882180000|2021-02-09 14:49:40|486.3|482.3|486.54|482.54|486.55|482.55|486.2|482.2|8
1612882190000|2021-02-09 14:49:50|486.55|482.55|486.25|482.25|486.55|482.55|486.24|482.24|14
1612882200000|2021-02-09 14:50:00|486.21|482.21|486.25|482.25|486.57|482.57|486.19|482.19|13
1612882210000|2021-02-09 14:50:10|486.24|482.24|486.33|482.33|486.57|482.57|486.24|482.24|9
1612882220000|2021-02-09 14:50:20|486.35|482.35|486.33|482.33|486.46|482.46|486.33|482.33|9
1612882230000|2021-02-09 14:50:30|486.37|482.37|486.44|482.44|486.5|482.5|486.28|482.28|18
1612882240000|2021-02-09 14:50:40|486.45|482.45|486.43|482.43|486.45|482.45|486.41|482.41|5
1612882250000|2021-02-09 14:50:50|486.33|482.33|486.55|482.55|486.55|482.55|486.33|482.33|2
1612882260000|2021-02-09 14:51:00|486.6|482.6|486.6|482.6|486.6|482.6|486.6|482.6|1
1612882270000|2021-02-09 14:51:10|486.55|482.55|486.55|482.55|486.61|482.61|486.55|482.55|6
1612882280000|2021-02-09 14:51:20|486.6|482.6|486.55|482.55|486.67|482.67|486.55|482.55|5
1612882290000|2021-02-09 14:51:30|486.67|482.67|486.55|482.55|486.67|482.67|486.55|482.55|5
1612882300000|2021-02-09 14:51:40|486.89|482.89|486.64|482.64|486.89|482.89|486.64|482.64|4
1612882310000|2021-02-09 14:51:50|486.63|482.63|486.88|482.88|486.88|482.88|486.63|482.63|2
1612882320000|2021-02-09 14:52:00|486.84|482.84|486.7|482.7|486.84|482.84|486.13|482.13|12
1612882330000|2021-02-09 14:52:10|486.63|482.63|486.82|482.82|487.03|483.03|486.63|482.63|8
1612882340000|2021-02-09 14:52:20|486.87|482.87|486.8|482.8|486.87|482.87|486.8|482.8|4
1612882350000|2021-02-09 14:52:30|486.75|482.75|486.75|482.75|486.79|482.79|486.75|482.75|3
1612882360000|2021-02-09 14:52:40|486.71|482.71|486.7|482.7|486.71|482.71|486.7|482.7|2
1612882380000|2021-02-09 14:53:00|486.89|482.89|487.02|483.02|487.04|483.04|486.88|482.88|11
1612882390000|2021-02-09 14:53:10|487.01|483.01|486.99|482.99|487.01|483.01|486.97|482.97|5
1612882400000|2021-02-09 14:53:20|487|483|486.95|482.95|487.08|483.08|486.95|482.95|5
1612882410000|2021-02-09 14:53:30|486.94|482.94|486.88|482.88|486.94|482.94|486.66|482.66|7
1612882420000|2021-02-09 14:53:40|486.96|482.96|486.94|482.94|487.07|483.07|486.94|482.94|8
1612882430000|2021-02-09 14:53:50|487.03|483.03|487.05|483.05|487.07|483.07|487.03|483.03|8
1612882440000|2021-02-09 14:54:00|487.04|483.04|487.05|483.05|487.08|483.08|487.01|483.01|6
1612882450000|2021-02-09 14:54:10|487.06|483.06|487.02|483.02|487.06|483.06|487.02|483.02|8
1612882460000|2021-02-09 14:54:20|487.01|483.01|486.93|482.93|487.12|483.12|486.93|482.93|9
1612882470000|2021-02-09 14:54:30|486.95|482.95|486.99|482.99|486.99|482.99|486.93|482.93|3
1612882480000|2021-02-09 14:54:40|487.03|483.03|486.94|482.94|487.04|483.04|486.94|482.94|10
1612882490000|2021-02-09 14:54:50|487.05|483.05|486.94|482.94|487.61|483.61|486.85|482.85|14
1612882500000|2021-02-09 14:55:00|487.33|483.33|487.67|483.67|487.67|483.67|486.94|482.94|12
1612882510000|2021-02-09 14:55:10|487.91|483.91|487.65|483.65|488.03|484.03|486.94|482.94|14
1612882520000|2021-02-09 14:55:20|487.66|483.66|487.9|483.9|487.98|483.98|487.53|483.53|14
1612882530000|2021-02-09 14:55:30|487.87|483.87|488.86|484.86|488.86|484.86|487.87|483.87|9
1612882540000|2021-02-09 14:55:40|488.97|484.97|489.21|485.21|489.21|485.21|488.83|484.83|11
1612882550000|2021-02-09 14:55:50|489.22|485.22|489.73|485.73|489.75|485.75|489.16|485.16|21
1612882560000|2021-02-09 14:56:00|489.71|485.71|489.86|485.86|489.86|485.86|489.71|485.71|7
1612882570000|2021-02-09 14:56:10|489.92|485.92|490.24|486.24|490.26|486.26|489.87|485.87|18
1612882580000|2021-02-09 14:56:20|490.21|486.21|490.6|486.6|490.6|486.6|490.21|486.21|20
1612882590000|2021-02-09 14:56:30|490.63|486.63|490.86|486.86|490.86|486.86|490.58|486.58|15
1612882600000|2021-02-09 14:56:40|490.84|486.84|490.61|486.61|490.87|486.87|490.61|486.61|19
1612882610000|2021-02-09 14:56:50|490.43|486.43|490.54|486.54|490.54|486.54|490.4|486.4|15
1612882620000|2021-02-09 14:57:00|490.53|486.53|490.43|486.43|490.54|486.54|490.43|486.43|6
1612882630000|2021-02-09 14:57:10|490.55|486.55|490.4|486.4|490.71|486.71|490.4|486.4|9
1612882640000|2021-02-09 14:57:20|490.65|486.65|491.12|487.12|491.18|487.18|490.65|486.65|6
1612882650000|2021-02-09 14:57:30|491.1|487.1|491.07|487.07|491.13|487.13|490.97|486.97|13
1612882660000|2021-02-09 14:57:40|491.08|487.08|491.09|487.09|491.12|487.12|491.07|487.07|11
1612882670000|2021-02-09 14:57:50|491.08|487.08|491.08|487.08|491.17|487.17|490.96|486.96|16
1612882680000|2021-02-09 14:58:00|491.12|487.12|490.83|486.83|491.12|487.12|490.82|486.82|15
1612882690000|2021-02-09 14:58:10|490.8|486.8|490.92|486.92|490.93|486.93|490.8|486.8|14
1612882700000|2021-02-09 14:58:20|490.91|486.91|491.38|487.38|491.38|487.38|490.91|486.91|21
1612882710000|2021-02-09 14:58:30|491.31|487.31|491.3|487.3|491.36|487.36|491.27|487.27|9
1612882720000|2021-02-09 14:58:40|491.35|487.35|491.3|487.3|491.37|487.37|491.28|487.28|13
1612882730000|2021-02-09 14:58:50|491.35|487.35|491.33|487.33|491.36|487.36|491.29|487.29|14
1612882740000|2021-02-09 14:59:00|491.3|487.3|491.3|487.3|491.35|487.35|491.19|487.19|21
1612882750000|2021-02-09 14:59:10|491.32|487.32|491.4|487.4|491.44|487.44|491.3|487.3|12
1612882760000|2021-02-09 14:59:20|491.35|487.35|491.22|487.22|491.35|487.35|491.22|487.22|15
1612882770000|2021-02-09 14:59:30|491.23|487.23|491.3|487.3|491.32|487.32|491.23|487.23|13
1612882780000|2021-02-09 14:59:40|491.33|487.33|491.53|487.53|491.55|487.55|491.31|487.31|12
1612882790000|2021-02-09 14:59:50|491.59|487.59|491.7|487.7|491.71|487.71|491.59|487.59|13
1612882800000|2021-02-09 15:00:00|491.83|487.83|491.48|487.48|491.83|487.83|491.48|487.48|17
1612882810000|2021-02-09 15:00:10|491.49|487.49|491.21|487.21|491.49|487.49|490.99|486.99|24
1612882820000|2021-02-09 15:00:20|491.02|487.02|490.9|486.9|491.03|487.03|490.84|486.84|16
1612882830000|2021-02-09 15:00:30|490.89|486.89|490.99|486.99|490.99|486.99|490.86|486.86|11
1612882840000|2021-02-09 15:00:40|490.93|486.93|490.95|486.95|490.95|486.95|490.74|486.74|14
1612882850000|2021-02-09 15:00:50|490.91|486.91|490.96|486.96|490.96|486.96|490.86|486.86|13
1612882860000|2021-02-09 15:01:00|490.97|486.97|491.46|487.46|491.47|487.47|490.97|486.97|14
1612882870000|2021-02-09 15:01:10|491.47|487.47|491.37|487.37|491.54|487.54|491.33|487.33|15
1612882880000|2021-02-09 15:01:20|491.36|487.36|491.01|487.01|491.36|487.36|491|487|22
1612882890000|2021-02-09 15:01:30|491.03|487.03|490.99|486.99|491.07|487.07|490.93|486.93|12
1612882900000|2021-02-09 15:01:40|491.02|487.02|490.48|486.48|491.03|487.03|490.46|486.46|19
1612882910000|2021-02-09 15:01:50|490.52|486.52|490.57|486.57|490.65|486.65|490.49|486.49|19
1612882920000|2021-02-09 15:02:00|490.56|486.56|490.17|486.17|490.56|486.56|490.16|486.16|27
1612882930000|2021-02-09 15:02:10|490.18|486.18|489.95|485.95|490.28|486.28|489.94|485.94|21
1612882940000|2021-02-09 15:02:20|489.93|485.93|489.75|485.75|489.93|485.93|489.72|485.72|13
1612882950000|2021-02-09 15:02:30|489.76|485.76|489.58|485.58|489.78|485.78|489.53|485.53|21
1612882960000|2021-02-09 15:02:40|489.55|485.55|489.19|485.19|489.58|485.58|489.19|485.19|15
1612882970000|2021-02-09 15:02:50|489.11|485.11|489.06|485.06|489.3|485.3|489.05|485.05|19
1612882980000|2021-02-09 15:03:00|489.05|485.05|489.28|485.28|489.38|485.38|489.05|485.05|14
1612882990000|2021-02-09 15:03:10|489.31|485.31|489.23|485.23|489.31|485.31|489.19|485.19|10
1612883000000|2021-02-09 15:03:20|489.24|485.24|489.25|485.25|489.42|485.42|489.15|485.15|10
1612883010000|2021-02-09 15:03:30|489.29|485.29|489.43|485.43|489.43|485.43|489.21|485.21|9
1612883020000|2021-02-09 15:03:40|489.44|485.44|489.79|485.79|489.83|485.83|489.25|485.25|12
1612883030000|2021-02-09 15:03:50|489.75|485.75|489.77|485.77|489.77|485.77|489.72|485.72|6
1612883040000|2021-02-09 15:04:00|489.72|485.72|489.26|485.26|489.72|485.72|489.2|485.2|12
1612883050000|2021-02-09 15:04:10|489.28|485.28|489.5|485.5|489.5|485.5|489.28|485.28|12
1612883060000|2021-02-09 15:04:20|489.54|485.54|489.29|485.29|489.54|485.54|489.28|485.28|11
1612883070000|2021-02-09 15:04:30|489.26|485.26|489.26|485.26|489.26|485.26|489.26|485.26|1
1612883080000|2021-02-09 15:04:40|489.28|485.28|489.31|485.31|489.63|485.63|489.26|485.26|11
1612883090000|2021-02-09 15:04:50|489.28|485.28|489.33|485.33|489.36|485.36|489.23|485.23|12
1612883100000|2021-02-09 15:05:00|489.26|485.26|489.6|485.6|489.7|485.7|489.26|485.26|8
1612883110000|2021-02-09 15:05:10|489.61|485.61|489.41|485.41|489.62|485.62|489.41|485.41|8
1612883120000|2021-02-09 15:05:20|489.38|485.38|489.44|485.44|489.46|485.46|489.29|485.29|16
1612883130000|2021-02-09 15:05:30|489.45|485.45|489.47|485.47|489.57|485.57|489.39|485.39|14
1612883140000|2021-02-09 15:05:40|489.43|485.43|489.36|485.36|489.43|485.43|489.36|485.36|3
1612883150000|2021-02-09 15:05:50|489.37|485.37|489.38|485.38|489.56|485.56|489.33|485.33|8
1612883160000|2021-02-09 15:06:00|489.35|485.35|489.41|485.41|489.41|485.41|489.35|485.35|5
1612883170000|2021-02-09 15:06:10|489.38|485.38|489.33|485.33|489.38|485.38|489.33|485.33|2
1612883180000|2021-02-09 15:06:20|489.49|485.49|489.4|485.4|489.52|485.52|489.33|485.33|10
1612883190000|2021-02-09 15:06:30|489.41|485.41|489.37|485.37|489.41|485.41|489.33|485.33|7
1612883200000|2021-02-09 15:06:40|489.33|485.33|489.31|485.31|489.42|485.42|489.31|485.31|6
1612883210000|2021-02-09 15:06:50|489.66|485.66|489.4|485.4|489.68|485.68|489.37|485.37|11
1612883220000|2021-02-09 15:07:00|489.36|485.36|489.41|485.41|489.55|485.55|489.32|485.32|7
1612883230000|2021-02-09 15:07:10|489.42|485.42|489.44|485.44|489.44|485.44|489.42|485.42|3
1612883240000|2021-02-09 15:07:20|489.45|485.45|489.43|485.43|489.6|485.6|489.43|485.43|9
1612883250000|2021-02-09 15:07:30|489.48|485.48|489.47|485.47|489.48|485.48|489.47|485.47|2
1612883260000|2021-02-09 15:07:40|489.42|485.42|489.42|485.42|489.42|485.42|489.42|485.42|1
1612883280000|2021-02-09 15:08:00|489.37|485.37|489.37|485.37|489.46|485.46|489.37|485.37|3
1612883290000|2021-02-09 15:08:10|489.43|485.43|489.56|485.56|489.63|485.63|489.37|485.37|9
1612883300000|2021-02-09 15:08:20|489.53|485.53|489.49|485.49|489.53|485.53|489.49|485.49|2
1612883310000|2021-02-09 15:08:30|489.53|485.53|489.55|485.55|489.56|485.56|489.53|485.53|5
1612883320000|2021-02-09 15:08:40|489.42|485.42|489.35|485.35|489.52|485.52|489.31|485.31|13
1612883330000|2021-02-09 15:08:50|489.41|485.41|489.39|485.39|489.47|485.47|489.13|485.13|15
1612883340000|2021-02-09 15:09:00|489.49|485.49|489.55|485.55|489.56|485.56|489.41|485.41|14
1612883350000|2021-02-09 15:09:10|489.6|485.6|489.55|485.55|489.61|485.61|489.55|485.55|3
1612883360000|2021-02-09 15:09:20|489.63|485.63|489.6|485.6|489.67|485.67|489.55|485.55|10
1612883370000|2021-02-09 15:09:30|489.63|485.63|489.6|485.6|489.67|485.67|489.6|485.6|6
1612883380000|2021-02-09 15:09:40|489.69|485.69|489.67|485.67|489.69|485.69|489.66|485.66|3
1612883390000|2021-02-09 15:09:50|489.6|485.6|489.6|485.6|489.6|485.6|489.6|485.6|1
1612883400000|2021-02-09 15:10:00|489.43|485.43|489.43|485.43|489.43|485.43|489.43|485.43|1
1612883410000|2021-02-09 15:10:10|489.56|485.56|489.49|485.49|489.56|485.56|489.43|485.43|3
1612883420000|2021-02-09 15:10:20|489.48|485.48|489.45|485.45|489.48|485.48|489.43|485.43|3
1612883430000|2021-02-09 15:10:30|489.46|485.46|489.24|485.24|489.52|485.52|489.24|485.24|17
1612883440000|2021-02-09 15:10:40|489.27|485.27|489.35|485.35|489.46|485.46|489.22|485.22|10
1612883450000|2021-02-09 15:10:50|489.48|485.48|489.35|485.35|489.48|485.48|489.35|485.35|9
1612883460000|2021-02-09 15:11:00|489.44|485.44|489.35|485.35|489.44|485.44|489.33|485.33|8
1612883470000|2021-02-09 15:11:10|489.42|485.42|489.61|485.61|489.88|485.88|489.42|485.42|10
1612883480000|2021-02-09 15:11:20|489.62|485.62|489.4|485.4|489.62|485.62|489.4|485.4|11
1612883490000|2021-02-09 15:11:30|489.44|485.44|489.4|485.4|489.46|485.46|489.4|485.4|4
1612883500000|2021-02-09 15:11:40|489.46|485.46|489.45|485.45|489.51|485.51|489.4|485.4|11
1612883520000|2021-02-09 15:12:00|489.63|485.63|489.4|485.4|489.63|485.63|489.4|485.4|8
1612883530000|2021-02-09 15:12:10|489.49|485.49|489.45|485.45|489.49|485.49|489.4|485.4|7
1612883540000|2021-02-09 15:12:20|489.46|485.46|489.51|485.51|489.6|485.6|489.38|485.38|8
1612883550000|2021-02-09 15:12:30|489.65|485.65|489.51|485.51|489.65|485.65|489.51|485.51|2
1612883560000|2021-02-09 15:12:40|489.55|485.55|489.58|485.58|489.6|485.6|489.51|485.51|7
1612883570000|2021-02-09 15:12:50|489.54|485.54|489.51|485.51|489.54|485.54|489.51|485.51|2
1612883580000|2021-02-09 15:13:00|489.54|485.54|489.49|485.49|489.6|485.6|489.45|485.45|8
1612883590000|2021-02-09 15:13:10|489.5|485.5|489.52|485.52|489.52|485.52|489.5|485.5|5
1612883600000|2021-02-09 15:13:20|489.48|485.48|489.45|485.45|489.56|485.56|489.45|485.45|7
1612883610000|2021-02-09 15:13:30|489.49|485.49|489.48|485.48|489.49|485.49|489.48|485.48|2
1612883630000|2021-02-09 15:13:50|489.63|485.63|489.42|485.42|489.63|485.63|489.41|485.41|4
1612883640000|2021-02-09 15:14:00|489.43|485.43|489.41|485.41|489.57|485.57|489.41|485.41|12
1612883650000|2021-02-09 15:14:10|489.4|485.4|489.41|485.41|489.41|485.41|489.37|485.37|5
1612883660000|2021-02-09 15:14:20|489.4|485.4|489.46|485.46|489.48|485.48|489.38|485.38|7
1612883670000|2021-02-09 15:14:30|489.63|485.63|489.94|485.94|489.94|485.94|489.58|485.58|10
1612883680000|2021-02-09 15:14:40|489.87|485.87|489.82|485.82|489.88|485.88|489.82|485.82|6
1612883690000|2021-02-09 15:14:50|489.96|485.96|490.22|486.22|490.24|486.24|489.82|485.82|6
1612883700000|2021-02-09 15:15:00|490.19|486.19|489.79|485.79|490.28|486.28|489.79|485.79|18
1612883710000|2021-02-09 15:15:10|489.9|485.9|489.85|485.85|489.93|485.93|489.73|485.73|20
1612883720000|2021-02-09 15:15:20|489.88|485.88|489.6|485.6|489.88|485.88|489.57|485.57|20
1612883730000|2021-02-09 15:15:30|489.62|485.62|489.66|485.66|489.68|485.68|489.58|485.58|19
1612883740000|2021-02-09 15:15:40|489.54|485.54|489.6|485.6|489.64|485.64|489.21|485.21|8
1612883750000|2021-02-09 15:15:50|489.42|485.42|489.39|485.39|489.6|485.6|489.36|485.36|22
1612883760000|2021-02-09 15:16:00|489.4|485.4|489.26|485.26|489.61|485.61|489.26|485.26|18
1612883770000|2021-02-09 15:16:10|489.47|485.47|489.78|485.78|489.78|485.78|489.3|485.3|15
1612883780000|2021-02-09 15:16:20|489.72|485.72|489.81|485.81|489.81|485.81|489.61|485.61|21
1612883790000|2021-02-09 15:16:30|490.27|486.27|490.03|486.03|490.37|486.37|489.83|485.83|15
1612883800000|2021-02-09 15:16:40|490.04|486.04|490.43|486.43|490.5|486.5|489.99|485.99|9
1612883810000|2021-02-09 15:16:50|490.46|486.46|490.46|486.46|490.55|486.55|490.2|486.2|16
1612883820000|2021-02-09 15:17:00|490.61|486.61|490.33|486.33|490.75|486.75|490.2|486.2|10
1612883830000|2021-02-09 15:17:10|490.25|486.25|490.32|486.32|490.5|486.5|490.25|486.25|17
1612883840000|2021-02-09 15:17:20|490.35|486.35|490.32|486.32|490.53|486.53|490.22|486.22|12
1612883850000|2021-02-09 15:17:30|490.38|486.38|490.32|486.32|490.56|486.56|490.32|486.32|13
1612883860000|2021-02-09 15:17:40|490.47|486.47|490.64|486.64|490.81|486.81|490.47|486.47|18
1612883870000|2021-02-09 15:17:50|490.71|486.71|490.73|486.73|490.84|486.84|490.64|486.64|10
1612883880000|2021-02-09 15:18:00|490.64|486.64|490.78|486.78|491.1|487.1|490.64|486.64|14
1612883890000|2021-02-09 15:18:10|491.33|487.33|490.83|486.83|491.33|487.33|490.62|486.62|16
1612883900000|2021-02-09 15:18:20|490.77|486.77|490.67|486.67|490.83|486.83|490.64|486.64|7
1612883910000|2021-02-09 15:18:30|490.72|486.72|490.5|486.5|490.72|486.72|490.37|486.37|10
1612883920000|2021-02-09 15:18:40|490.46|486.46|490.62|486.62|490.62|486.62|490.45|486.45|12
1612883930000|2021-02-09 15:18:50|490.52|486.52|490.56|486.56|490.77|486.77|490.52|486.52|12
1612883940000|2021-02-09 15:19:00|490.57|486.57|490.89|486.89|490.9|486.9|490.53|486.53|11
1612883950000|2021-02-09 15:19:10|490.78|486.78|490.69|486.69|490.78|486.78|490.63|486.63|16
1612883960000|2021-02-09 15:19:20|490.7|486.7|490.78|486.78|490.8|486.8|490.68|486.68|11
1612883970000|2021-02-09 15:19:30|490.77|486.77|490.56|486.56|490.77|486.77|490.53|486.53|14
1612883980000|2021-02-09 15:19:40|490.59|486.59|490.53|486.53|490.62|486.62|490.5|486.5|10
1612883990000|2021-02-09 15:19:50|490.5|486.5|490.2|486.2|490.51|486.51|490.03|486.03|10
1612884000000|2021-02-09 15:20:00|490.3|486.3|490.23|486.23|490.31|486.31|490.2|486.2|9
1612884010000|2021-02-09 15:20:10|490.31|486.31|490.24|486.24|490.33|486.33|490.22|486.22|17
1612884020000|2021-02-09 15:20:20|490.25|486.25|490.19|486.19|490.27|486.27|490.19|486.19|4
1612884030000|2021-02-09 15:20:30|490.29|486.29|490.28|486.28|490.3|486.3|490.28|486.28|4
1612884040000|2021-02-09 15:20:40|490.27|486.27|490.29|486.29|490.29|486.29|490.27|486.27|3
1612884050000|2021-02-09 15:20:50|490.65|486.65|490.53|486.53|490.65|486.65|490.25|486.25|13
1612884060000|2021-02-09 15:21:00|490.49|486.49|490.69|486.69|490.82|486.82|490.49|486.49|11
1612884070000|2021-02-09 15:21:10|490.65|486.65|490.62|486.62|490.69|486.69|490.62|486.62|7
1612884080000|2021-02-09 15:21:20|490.52|486.52|490.58|486.58|490.6|486.6|490.16|486.16|12
1612884090000|2021-02-09 15:21:30|490.59|486.59|490.39|486.39|490.59|486.59|490.34|486.34|14
1612884100000|2021-02-09 15:21:40|490.4|486.4|490.49|486.49|490.68|486.68|490.4|486.4|20
1612884110000|2021-02-09 15:21:50|490.55|486.55|490.5|486.5|490.57|486.57|490.49|486.49|6
1612884120000|2021-02-09 15:22:00|490.49|486.49|490.47|486.47|490.53|486.53|490.46|486.46|13
1612884130000|2021-02-09 15:22:10|490.48|486.48|490.62|486.62|490.63|486.63|490.45|486.45|29
1612884140000|2021-02-09 15:22:20|490.59|486.59|490.47|486.47|490.64|486.64|490.47|486.47|26
1612884150000|2021-02-09 15:22:30|490.64|486.64|491.26|487.26|491.26|487.26|490.52|486.52|22
1612884160000|2021-02-09 15:22:40|491.13|487.13|491.85|487.85|491.92|487.92|490.98|486.98|23
1612884170000|2021-02-09 15:22:50|491.91|487.91|491.7|487.7|492.18|488.18|491.66|487.66|20
1612884180000|2021-02-09 15:23:00|491.73|487.73|492.44|488.44|492.52|488.52|491.49|487.49|13
1612884190000|2021-02-09 15:23:10|492.91|488.91|492.88|488.88|493.03|489.03|492.41|488.41|23
1612884200000|2021-02-09 15:23:20|492.93|488.93|492.93|488.93|492.93|488.93|492.88|488.88|3
1612884210000|2021-02-09 15:23:30|492.94|488.94|492.9|488.9|492.98|488.98|492.79|488.79|17
1612884220000|2021-02-09 15:23:40|492.95|488.95|493.16|489.16|493.21|489.21|492.9|488.9|23
1612884230000|2021-02-09 15:23:50|493.17|489.17|493.24|489.24|493.24|489.24|493.01|489.01|23
1612884240000|2021-02-09 15:24:00|493.23|489.23|493.2|489.2|493.27|489.27|493.2|489.2|15
1612884250000|2021-02-09 15:24:10|493.22|489.22|493.52|489.52|493.55|489.55|492.78|488.78|25
1612884260000|2021-02-09 15:24:20|493.43|489.43|493.37|489.37|493.51|489.51|493.2|489.2|16
1612884270000|2021-02-09 15:24:30|493.49|489.49|493.54|489.54|493.82|489.82|493.38|489.38|33
1612884280000|2021-02-09 15:24:40|493.46|489.46|493.56|489.56|493.75|489.75|493.36|489.36|20
1612884290000|2021-02-09 15:24:50|493.6|489.6|493.73|489.73|493.87|489.87|493.31|489.31|19
1612884300000|2021-02-09 15:25:00|493.74|489.74|493.78|489.78|493.84|489.84|493.56|489.56|22
1612884310000|2021-02-09 15:25:10|493.83|489.83|493.78|489.78|494|490|493.77|489.77|11
1612884320000|2021-02-09 15:25:20|493.79|489.79|493.85|489.85|493.85|489.85|493.77|489.77|15
1612884330000|2021-02-09 15:25:30|493.86|489.86|493.83|489.83|493.94|489.94|493.78|489.78|19
1612884340000|2021-02-09 15:25:40|493.8|489.8|493.86|489.86|493.88|489.88|493.42|489.42|22
1612884350000|2021-02-09 15:25:50|493.8|489.8|493.99|489.99|494|490|493.79|489.79|23
1612884360000|2021-02-09 15:26:00|493.97|489.97|493.94|489.94|493.97|489.97|493.78|489.78|26
1612884370000|2021-02-09 15:26:10|493.95|489.95|494.18|490.18|494.19|490.19|493.92|489.92|20
1612884380000|2021-02-09 15:26:20|494.09|490.09|493.96|489.96|494.18|490.18|493.78|489.78|23
1612884390000|2021-02-09 15:26:30|494.02|490.02|494.07|490.07|494.48|490.48|493.9|489.9|33
1612884400000|2021-02-09 15:26:40|494.08|490.08|493.99|489.99|494.1|490.1|493.88|489.88|22
1612884410000|2021-02-09 15:26:50|493.98|489.98|493.41|489.41|493.98|489.98|493.35|489.35|28
1612884420000|2021-02-09 15:27:00|493.42|489.42|493.41|489.41|493.53|489.53|493.4|489.4|23
1612884430000|2021-02-09 15:27:10|493.42|489.42|493.33|489.33|493.48|489.48|493.31|489.31|20
1612884440000|2021-02-09 15:27:20|493.31|489.31|493.15|489.15|493.31|489.31|492.91|488.91|13
1612884450000|2021-02-09 15:27:30|493.11|489.11|492.93|488.93|493.11|489.11|492.85|488.85|19
1612884460000|2021-02-09 15:27:40|492.92|488.92|492.94|488.94|492.95|488.95|492.59|488.59|24
1612884470000|2021-02-09 15:27:50|492.93|488.93|492.86|488.86|492.93|488.93|492.85|488.85|11
1612884480000|2021-02-09 15:28:00|492.84|488.84|492.83|488.83|492.96|488.96|492.83|488.83|19
1612884490000|2021-02-09 15:28:10|492.82|488.82|492.41|488.41|492.82|488.82|492.41|488.41|21
1612884500000|2021-02-09 15:28:20|492.42|488.42|492.34|488.34|492.63|488.63|492.11|488.11|26
1612884510000|2021-02-09 15:28:30|492.3|488.3|492.14|488.14|492.3|488.3|492.09|488.09|20
1612884520000|2021-02-09 15:28:40|492.15|488.15|492.34|488.34|492.34|488.34|492.15|488.15|19
1612884530000|2021-02-09 15:28:50|492.35|488.35|492.3|488.3|492.35|488.35|492.29|488.29|5
1612884540000|2021-02-09 15:29:00|492.29|488.29|492.55|488.55|492.55|488.55|492.29|488.29|7
1612884550000|2021-02-09 15:29:10|492.54|488.54|492.25|488.25|492.54|488.54|492.23|488.23|15
1612884560000|2021-02-09 15:29:20|492.27|488.27|492.35|488.35|492.35|488.35|492.27|488.27|4
1612884570000|2021-02-09 15:29:30|492.33|488.33|492.46|488.46|492.46|488.46|492.33|488.33|7
1612884580000|2021-02-09 15:29:40|492.47|488.47|492.46|488.46|492.48|488.48|492.46|488.46|5
1612884590000|2021-02-09 15:29:50|492.47|488.47|492.18|488.18|492.47|488.47|492.18|488.18|9
1612884600000|2021-02-09 15:30:00|492.2|488.2|492.01|488.01|492.2|488.2|492.01|488.01|14
1612884610000|2021-02-09 15:30:10|492.02|488.02|491.99|487.99|492.07|488.07|491.99|487.99|11
1612884620000|2021-02-09 15:30:20|491.97|487.97|491.96|487.96|491.97|487.97|491.86|487.86|13
1612884630000|2021-02-09 15:30:30|491.97|487.97|491.94|487.94|491.99|487.99|491.9|487.9|10
1612884640000|2021-02-09 15:30:40|491.98|487.98|491.98|487.98|492|488|491.91|487.91|16
1612884650000|2021-02-09 15:30:50|492.02|488.02|492.03|488.03|492.07|488.07|492.02|488.02|6
1612884660000|2021-02-09 15:31:00|492.04|488.04|491.92|487.92|492.08|488.08|491.92|487.92|20
1612884670000|2021-02-09 15:31:10|491.85|487.85|491.86|487.86|491.92|487.92|491.61|487.61|25
1612884680000|2021-02-09 15:31:20|491.83|487.83|491.76|487.76|491.85|487.85|491.76|487.76|4
1612884690000|2021-02-09 15:31:30|491.75|487.75|491.46|487.46|491.75|487.75|491.41|487.41|23
1612884700000|2021-02-09 15:31:40|491.43|487.43|491.51|487.51|491.61|487.61|491.35|487.35|27
1612884710000|2021-02-09 15:31:50|491.47|487.47|491.31|487.31|491.53|487.53|491.3|487.3|19
1612884720000|2021-02-09 15:32:00|491.18|487.18|490.89|486.89|491.26|487.26|490.88|486.88|27
1612884730000|2021-02-09 15:32:10|490.87|486.87|490.7|486.7|490.87|486.87|490.64|486.64|22
1612884740000|2021-02-09 15:32:20|490.69|486.69|490.74|486.74|490.8|486.8|490.6|486.6|20
1612884750000|2021-02-09 15:32:30|490.83|486.83|491.06|487.06|491.07|487.07|490.82|486.82|15
1612884760000|2021-02-09 15:32:40|491.04|487.04|491.01|487.01|491.04|487.04|490.98|486.98|12
1612884770000|2021-02-09 15:32:50|491.02|487.02|491.06|487.06|491.09|487.09|490.88|486.88|10
1612884780000|2021-02-09 15:33:00|491.07|487.07|491.93|487.93|491.95|487.95|491.03|487.03|16
1612884790000|2021-02-09 15:33:10|491.94|487.94|491.9|487.9|492.01|488.01|491.8|487.8|26
1612884800000|2021-02-09 15:33:20|491.84|487.84|491.63|487.63|491.84|487.84|491.61|487.61|20
1612884810000|2021-02-09 15:33:30|491.64|487.64|491.8|487.8|491.8|487.8|491.63|487.63|27
1612884820000|2021-02-09 15:33:40|491.79|487.79|491.66|487.66|491.79|487.79|491.66|487.66|13
1612884830000|2021-02-09 15:33:50|491.67|487.67|491.58|487.58|491.67|487.67|491.57|487.57|11
1612884840000|2021-02-09 15:34:00|491.56|487.56|491.32|487.32|491.58|487.58|491.3|487.3|17
1612884850000|2021-02-09 15:34:10|491.33|487.33|491.27|487.27|491.34|487.34|491.2|487.2|16
1612884860000|2021-02-09 15:34:20|491.26|487.26|491.21|487.21|491.29|487.29|491.19|487.19|16
1612884870000|2021-02-09 15:34:30|491.2|487.2|491.07|487.07|491.2|487.2|491.07|487.07|14
1612884880000|2021-02-09 15:34:40|491.06|487.06|491.05|487.05|491.09|487.09|491.04|487.04|17
1612884890000|2021-02-09 15:34:50|491.04|487.04|490.87|486.87|491.05|487.05|490.86|486.86|23
1612884900000|2021-02-09 15:35:00|490.86|486.86|491.02|487.02|491.11|487.11|490.83|486.83|27
1612884910000|2021-02-09 15:35:10|491.03|487.03|491.18|487.18|491.39|487.39|490.89|486.89|23
1612884920000|2021-02-09 15:35:20|491.16|487.16|491.14|487.14|491.17|487.17|491.13|487.13|13
1612884930000|2021-02-09 15:35:30|491.13|487.13|491.04|487.04|491.14|487.14|491.03|487.03|11
1612884940000|2021-02-09 15:35:40|491.01|487.01|490.86|486.86|491.01|487.01|490.86|486.86|12
1612884950000|2021-02-09 15:35:50|490.88|486.88|490.9|486.9|490.97|486.97|490.86|486.86|9
1612884960000|2021-02-09 15:36:00|490.88|486.88|491.16|487.16|491.16|487.16|490.87|486.87|10
1612884970000|2021-02-09 15:36:10|491.13|487.13|491.15|487.15|491.22|487.22|491.13|487.13|8
1612884980000|2021-02-09 15:36:20|491.18|487.18|491.02|487.02|491.19|487.19|491.02|487.02|15
1612884990000|2021-02-09 15:36:30|491.04|487.04|490.94|486.94|491.05|487.05|490.88|486.88|9
1612885000000|2021-02-09 15:36:40|490.96|486.96|491.04|487.04|491.25|487.25|490.88|486.88|19
1612885010000|2021-02-09 15:36:50|490.96|486.96|490.97|486.97|491.06|487.06|490.93|486.93|16
1612885020000|2021-02-09 15:37:00|490.95|486.95|490.91|486.91|490.95|486.95|490.87|486.87|17
1612885030000|2021-02-09 15:37:10|490.87|486.87|490.81|486.81|490.87|486.87|490.75|486.75|13
1612885040000|2021-02-09 15:37:20|490.82|486.82|490.92|486.92|490.98|486.98|490.82|486.82|16
1612885050000|2021-02-09 15:37:30|490.91|486.91|490.88|486.88|490.92|486.92|490.81|486.81|18
1612885060000|2021-02-09 15:37:40|490.83|486.83|491.32|487.32|491.38|487.38|490.83|486.83|25
1612885070000|2021-02-09 15:37:50|491.31|487.31|491.48|487.48|491.61|487.61|491.31|487.31|12
1612885080000|2021-02-09 15:38:00|491.47|487.47|491.48|487.48|491.48|487.48|491.46|487.46|3
1612885090000|2021-02-09 15:38:10|491.47|487.47|491.46|487.46|491.49|487.49|491.43|487.43|8
1612885100000|2021-02-09 15:38:20|491.12|487.12|491.24|487.24|491.46|487.46|491.12|487.12|15
1612885110000|2021-02-09 15:38:30|491.23|487.23|491.22|487.22|491.23|487.23|491.21|487.21|13
1612885120000|2021-02-09 15:38:40|491.04|487.04|491.01|487.01|491.05|487.05|491|487|7
1612885130000|2021-02-09 15:38:50|491.04|487.04|491.11|487.11|491.11|487.11|491.03|487.03|15
1612885140000|2021-02-09 15:39:00|491.1|487.1|491.09|487.09|491.1|487.1|491.09|487.09|2
1612885150000|2021-02-09 15:39:10|490.71|486.71|490.95|486.95|491.07|487.07|490.71|486.71|13
1612885160000|2021-02-09 15:39:20|490.91|486.91|490.87|486.87|490.96|486.96|490.8|486.8|20
1612885170000|2021-02-09 15:39:30|490.88|486.88|490.71|486.71|490.88|486.88|490.71|486.71|10
1612885180000|2021-02-09 15:39:40|490.82|486.82|490.77|486.77|490.82|486.82|490.77|486.77|8
1612885190000|2021-02-09 15:39:50|490.75|486.75|490.36|486.36|490.75|486.75|490.36|486.36|12
1612885200000|2021-02-09 15:40:00|490.37|486.37|490.96|486.96|490.96|486.96|490.37|486.37|13
1612885210000|2021-02-09 15:40:10|490.99|486.99|490.67|486.67|491.12|487.12|490.53|486.53|21
1612885220000|2021-02-09 15:40:20|490.66|486.66|490.65|486.65|490.66|486.66|490.59|486.59|12
1612885230000|2021-02-09 15:40:30|490.61|486.61|490.38|486.38|490.61|486.61|490.33|486.33|8
1612885240000|2021-02-09 15:40:40|490.39|486.39|490.49|486.49|490.51|486.51|490.36|486.36|22
1612885250000|2021-02-09 15:40:50|490.48|486.48|490.65|486.65|490.66|486.66|490.44|486.44|14
1612885260000|2021-02-09 15:41:00|490.66|486.66|490.51|486.51|490.82|486.82|490.46|486.46|26
1612885270000|2021-02-09 15:41:10|490.4|486.4|490.35|486.35|490.4|486.4|490.35|486.35|5
1612885280000|2021-02-09 15:41:20|490.34|486.34|490.24|486.24|490.34|486.34|490.24|486.24|8
1612885290000|2021-02-09 15:41:30|490.23|486.23|490.25|486.25|490.37|486.37|490.18|486.18|15
1612885300000|2021-02-09 15:41:40|490.22|486.22|490.19|486.19|490.26|486.26|490.19|486.19|7
1612885310000|2021-02-09 15:41:50|490.22|486.22|490.26|486.26|490.27|486.27|490.22|486.22|3
1612885320000|2021-02-09 15:42:00|490.27|486.27|490.27|486.27|490.29|486.29|490.22|486.22|8
1612885330000|2021-02-09 15:42:10|490.35|486.35|490.34|486.34|490.35|486.35|490.34|486.34|6
1612885340000|2021-02-09 15:42:20|490.33|486.33|490.3|486.3|490.33|486.33|490.29|486.29|4
1612885370000|2021-02-09 15:42:50|490.44|486.44|490.44|486.44|490.44|486.44|490.44|486.44|1
1612885380000|2021-02-09 15:43:00|490.49|486.49|490.49|486.49|490.49|486.49|490.49|486.49|1
1612885400000|2021-02-09 15:43:20|490.5|486.5|490.6|486.6|490.66|486.66|490.47|486.47|7
1612885410000|2021-02-09 15:43:30|490.62|486.62|490.94|486.94|490.98|486.98|490.62|486.62|11
1612885420000|2021-02-09 15:43:40|490.99|486.99|490.98|486.98|491|487|490.94|486.94|5
1612885430000|2021-02-09 15:43:50|491.01|487.01|490.83|486.83|491.01|487.01|490.83|486.83|11
1612885440000|2021-02-09 15:44:00|490.82|486.82|491.09|487.09|491.09|487.09|490.82|486.82|6
1612885450000|2021-02-09 15:44:10|491.12|487.12|491.29|487.29|491.35|487.35|491.12|487.12|10
1612885460000|2021-02-09 15:44:20|491.28|487.28|491.29|487.29|491.29|487.29|491.28|487.28|2
1612885470000|2021-02-09 15:44:30|491.28|487.28|491.2|487.2|491.36|487.36|490.84|486.84|17
1612885480000|2021-02-09 15:44:40|491.19|487.19|491.27|487.27|491.3|487.3|491.08|487.08|9
1612885490000|2021-02-09 15:44:50|491.25|487.25|491.27|487.27|491.28|487.28|491.24|487.24|5
1612885510000|2021-02-09 15:45:10|491.28|487.28|491.23|487.23|491.28|487.28|491.19|487.19|5
1612885520000|2021-02-09 15:45:20|491.18|487.18|491.09|487.09|491.22|487.22|491.08|487.08|14
1612885530000|2021-02-09 15:45:30|491.11|487.11|491.09|487.09|491.18|487.18|491.06|487.06|7
1612885540000|2021-02-09 15:45:40|491.18|487.18|491.09|487.09|491.18|487.18|491.09|487.09|3
1612885550000|2021-02-09 15:45:50|491.07|487.07|491|487|491.07|487.07|490.99|486.99|8
1612885560000|2021-02-09 15:46:00|491.02|487.02|491.05|487.05|491.09|487.09|491|487|11
1612885570000|2021-02-09 15:46:10|491.01|487.01|491.03|487.03|491.03|487.03|490.98|486.98|4
1612885580000|2021-02-09 15:46:20|491.14|487.14|491.14|487.14|491.16|487.16|491.14|487.14|3
1612885590000|2021-02-09 15:46:30|491.08|487.08|491.12|487.12|491.12|487.12|491.08|487.08|9
1612885600000|2021-02-09 15:46:40|491.09|487.09|490.97|486.97|491.09|487.09|490.96|486.96|9
1612885610000|2021-02-09 15:46:50|490.96|486.96|490.96|486.96|490.97|486.97|490.94|486.94|4
1612885620000|2021-02-09 15:47:00|490.94|486.94|491|487|491.09|487.09|490.94|486.94|7
1612885630000|2021-02-09 15:47:10|490.98|486.98|490.95|486.95|491|487|490.95|486.95|3
1612885640000|2021-02-09 15:47:20|490.96|486.96|490.92|486.92|490.98|486.98|490.92|486.92|4
1612885650000|2021-02-09 15:47:30|490.93|486.93|490.99|486.99|490.99|486.99|490.91|486.91|5
1612885660000|2021-02-09 15:47:40|490.96|486.96|490.95|486.95|490.96|486.96|490.93|486.93|4
1612885670000|2021-02-09 15:47:50|490.96|486.96|490.83|486.83|491.02|487.02|490.83|486.83|14
1612885680000|2021-02-09 15:48:00|490.87|486.87|490.95|486.95|491.02|487.02|490.87|486.87|21
1612885690000|2021-02-09 15:48:10|490.99|486.99|491|487|491.03|487.03|490.98|486.98|5
1612885700000|2021-02-09 15:48:20|491.01|487.01|490.99|486.99|491.01|487.01|490.95|486.95|4
1612885710000|2021-02-09 15:48:30|490.94|486.94|490.97|486.97|491.04|487.04|490.92|486.92|8
1612885720000|2021-02-09 15:48:40|490.98|486.98|490.96|486.96|491.01|487.01|490.96|486.96|6
1612885730000|2021-02-09 15:48:50|490.95|486.95|490.62|486.62|490.95|486.95|490.61|486.61|15
1612885740000|2021-02-09 15:49:00|490.64|486.64|490.45|486.45|490.66|486.66|490.39|486.39|15
1612885750000|2021-02-09 15:49:10|490.38|486.38|489.88|485.88|490.4|486.4|489.87|485.87|20
1612885760000|2021-02-09 15:49:20|490.05|486.05|490.37|486.37|490.37|486.37|490.05|486.05|17
1612885770000|2021-02-09 15:49:30|490.36|486.36|490.3|486.3|490.36|486.36|490.27|486.27|8
1612885780000|2021-02-09 15:49:40|490.26|486.26|490.21|486.21|490.27|486.27|490.11|486.11|14
1612885790000|2021-02-09 15:49:50|490.22|486.22|490.08|486.08|490.22|486.22|490.08|486.08|6
1612885800000|2021-02-09 15:50:00|490.06|486.06|490.06|486.06|490.12|486.12|490.02|486.02|19
1612885810000|2021-02-09 15:50:10|490.05|486.05|490.05|486.05|490.06|486.06|490.05|486.05|3
1612885820000|2021-02-09 15:50:20|490.14|486.14|490.12|486.12|490.19|486.19|490.06|486.06|10
1612885830000|2021-02-09 15:50:30|490.14|486.14|490.24|486.24|490.28|486.28|490.13|486.13|7
1612885840000|2021-02-09 15:50:40|490.26|486.26|490.27|486.27|490.27|486.27|490.26|486.26|2
1612885850000|2021-02-09 15:50:50|490.24|486.24|490.22|486.22|490.24|486.24|490.01|486.01|12
1612885860000|2021-02-09 15:51:00|490.2|486.2|490.19|486.19|490.2|486.2|490.17|486.17|6
1612885870000|2021-02-09 15:51:10|490.18|486.18|490.13|486.13|490.22|486.22|490.04|486.04|10
1612885880000|2021-02-09 15:51:20|490.14|486.14|490.35|486.35|490.35|486.35|490.14|486.14|11
1612885890000|2021-02-09 15:51:30|490.27|486.27|490.21|486.21|490.27|486.27|490.12|486.12|8
1612885900000|2021-02-09 15:51:40|490.18|486.18|490.24|486.24|490.25|486.25|490.18|486.18|3
1612885910000|2021-02-09 15:51:50|490.25|486.25|490.23|486.23|490.25|486.25|490.23|486.23|3
1612885920000|2021-02-09 15:52:00|490.22|486.22|490.21|486.21|490.33|486.33|490.21|486.21|18
1612885930000|2021-02-09 15:52:10|490.11|486.11|490.16|486.16|490.17|486.17|490.06|486.06|16
1612885940000|2021-02-09 15:52:20|490.17|486.17|490.19|486.19|490.2|486.2|490.16|486.16|11
1612885950000|2021-02-09 15:52:30|490.2|486.2|490.28|486.28|490.28|486.28|490.14|486.14|12
1612885960000|2021-02-09 15:52:40|490.29|486.29|490.3|486.3|490.3|486.3|490.28|486.28|4
1612885970000|2021-02-09 15:52:50|490.31|486.31|490.37|486.37|490.39|486.39|490.31|486.31|6
1612885980000|2021-02-09 15:53:00|490.4|486.4|490.18|486.18|490.4|486.4|490.18|486.18|12
1612885990000|2021-02-09 15:53:10|490.29|486.29|490.31|486.31|490.32|486.32|490.27|486.27|10
1612886000000|2021-02-09 15:53:20|490.3|486.3|490.66|486.66|490.66|486.66|490.3|486.3|10
1612886010000|2021-02-09 15:53:30|490.67|486.67|490.69|486.69|490.74|486.74|490.66|486.66|10
1612886020000|2021-02-09 15:53:40|490.7|486.7|490.73|486.73|490.73|486.73|490.54|486.54|6
1612886030000|2021-02-09 15:53:50|490.75|486.75|491.47|487.47|491.47|487.47|490.75|486.75|8
1612886040000|2021-02-09 15:54:00|491.51|487.51|491.99|487.99|491.99|487.99|491.51|487.51|10
1612886050000|2021-02-09 15:54:10|492|488|492.14|488.14|492.28|488.28|492|488|14
1612886060000|2021-02-09 15:54:20|492.15|488.15|492.65|488.65|492.8|488.8|492.15|488.15|16
1612886070000|2021-02-09 15:54:30|492.66|488.66|494.2|490.2|494.2|490.2|492.23|488.23|15
1612886080000|2021-02-09 15:54:40|494.24|490.24|494.38|490.38|494.38|490.38|494.24|490.24|8
1612886090000|2021-02-09 15:54:50|494.39|490.39|494.65|490.65|494.65|490.65|494.39|490.39|8
1612886100000|2021-02-09 15:55:00|494.51|490.51|495.22|491.22|495.22|491.22|494.13|490.13|22
1612886110000|2021-02-09 15:55:10|495.24|491.24|496.06|492.06|496.06|492.06|495.2|491.2|20
1612886120000|2021-02-09 15:55:20|496.14|492.14|496.03|492.03|496.36|492.36|495.81|491.81|24
1612886130000|2021-02-09 15:55:30|496.38|492.38|496.51|492.51|496.73|492.73|495.89|491.89|30
1612886140000|2021-02-09 15:55:40|496.49|492.49|496.71|492.71|496.96|492.96|496.49|492.49|19
1612886150000|2021-02-09 15:55:50|496.72|492.72|497.72|493.72|497.76|493.76|496.66|492.66|28
1612886160000|2021-02-09 15:56:00|497.93|493.93|497.75|493.75|497.95|493.95|497.52|493.52|16
1612886170000|2021-02-09 15:56:10|498.03|494.03|498.42|494.42|498.42|494.42|497.73|493.73|26
1612886180000|2021-02-09 15:56:20|498.51|494.51|498.01|494.01|498.71|494.71|498.01|494.01|29
1612886190000|2021-02-09 15:56:30|498.15|494.15|497.71|493.71|498.16|494.16|497.65|493.65|27
1612886200000|2021-02-09 15:56:40|497.7|493.7|497.82|493.82|497.84|493.84|497.61|493.61|20
1612886210000|2021-02-09 15:56:50|497.78|493.78|497.79|493.79|498.33|494.33|497.75|493.75|32
1612886220000|2021-02-09 15:57:00|497.89|493.89|497.85|493.85|498|494|497.79|493.79|23
1612886230000|2021-02-09 15:57:10|497.83|493.83|497.76|493.76|497.98|493.98|497.53|493.53|28
1612886240000|2021-02-09 15:57:20|497.77|493.77|497.77|493.77|497.87|493.87|497.76|493.76|17
1612886250000|2021-02-09 15:57:30|497.74|493.74|497.74|493.74|497.79|493.79|497.46|493.46|21
1612886260000|2021-02-09 15:57:40|497.73|493.73|496.6|492.6|497.77|493.77|496.6|492.6|24
1612886270000|2021-02-09 15:57:50|496.45|492.45|496.65|492.65|497.04|493.04|496.21|492.21|23
1612886280000|2021-02-09 15:58:00|496.78|492.78|496.82|492.82|497.2|493.2|496.68|492.68|34
1612886290000|2021-02-09 15:58:10|496.86|492.86|496.65|492.65|496.86|492.86|496.65|492.65|25
1612886300000|2021-02-09 15:58:20|496.64|492.64|496.41|492.41|496.87|492.87|496.41|492.41|22
1612886310000|2021-02-09 15:58:30|496.13|492.13|495.94|491.94|496.44|492.44|495.89|491.89|30
1612886320000|2021-02-09 15:58:40|495.91|491.91|495.8|491.8|495.91|491.91|495.72|491.72|20
1612886330000|2021-02-09 15:58:50|495.78|491.78|495.97|491.97|496.16|492.16|495.77|491.77|19
1612886340000|2021-02-09 15:59:00|495.95|491.95|496.09|492.09|496.2|492.2|495.75|491.75|17
1612886350000|2021-02-09 15:59:10|496.24|492.24|495.81|491.81|496.25|492.25|495.81|491.81|27
1612886360000|2021-02-09 15:59:20|496|492|495.55|491.55|496|492|495.55|491.55|15
1612886370000|2021-02-09 15:59:30|495.39|491.39|495.46|491.46|495.47|491.47|495.26|491.26|14
1612886380000|2021-02-09 15:59:40|495.45|491.45|495.26|491.26|495.45|491.45|495.21|491.21|14
1612886390000|2021-02-09 15:59:50|495.13|491.13|495.01|491.01|495.23|491.23|494.55|490.55|31
1612886400000|2021-02-09 16:00:00|495|491|495.53|491.53|495.53|491.53|495|491|16
1612886410000|2021-02-09 16:00:10|495.57|491.57|497.21|493.21|497.21|493.21|495.52|491.52|31
1612886420000|2021-02-09 16:00:20|497.22|493.22|496|492|497.45|493.45|496|492|34
1612886430000|2021-02-09 16:00:30|496.01|492.01|496.69|492.69|496.69|492.69|495.94|491.94|34
1612886440000|2021-02-09 16:00:40|496.63|492.63|497.24|493.24|497.24|493.24|496.35|492.35|22
1612886450000|2021-02-09 16:00:50|497.23|493.23|497.97|493.97|498.01|494.01|497.23|493.23|18
1612886460000|2021-02-09 16:01:00|497.84|493.84|498.1|494.1|498.14|494.14|496.91|492.91|26
1612886470000|2021-02-09 16:01:10|498.11|494.11|498.04|494.04|498.34|494.34|497.56|493.56|22
1612886480000|2021-02-09 16:01:20|498.08|494.08|497.41|493.41|498.09|494.09|497.03|493.03|32
1612886490000|2021-02-09 16:01:30|497.43|493.43|496.17|492.17|497.43|493.43|496.17|492.17|31
1612886500000|2021-02-09 16:01:40|496.14|492.14|495.52|491.52|496.14|492.14|495.48|491.48|26
1612886510000|2021-02-09 16:01:50|495.49|491.49|495.78|491.78|495.87|491.87|495.25|491.25|34
1612886520000|2021-02-09 16:02:00|495.83|491.83|495.52|491.52|496.3|492.3|495.52|491.52|30
1612886530000|2021-02-09 16:02:10|495.48|491.48|494.73|490.73|495.51|491.51|494.61|490.61|20
1612886540000|2021-02-09 16:02:20|494.83|490.83|493.71|489.71|494.83|490.83|493.49|489.49|21
1612886550000|2021-02-09 16:02:30|493.7|489.7|493.16|489.16|493.7|489.7|492.99|488.99|24
1612886560000|2021-02-09 16:02:40|492.93|488.93|492.44|488.44|493|489|492.44|488.44|22
1612886570000|2021-02-09 16:02:50|492.45|488.45|492.06|488.06|492.45|488.45|492.03|488.03|33
1612886580000|2021-02-09 16:03:00|491.83|487.83|491.91|487.91|492.03|488.03|491.74|487.74|28
1612886590000|2021-02-09 16:03:10|491.92|487.92|492.33|488.33|492.4|488.4|491.92|487.92|23
1612886600000|2021-02-09 16:03:20|492.34|488.34|492.43|488.43|492.45|488.45|492.2|488.2|19
1612886610000|2021-02-09 16:03:30|492.41|488.41|492.37|488.37|492.55|488.55|492.13|488.13|27
1612886620000|2021-02-09 16:03:40|492.42|488.42|492.7|488.7|492.73|488.73|492.32|488.32|18
1612886630000|2021-02-09 16:03:50|492.71|488.71|493.11|489.11|493.19|489.19|492.69|488.69|28
1612886640000|2021-02-09 16:04:00|492.98|488.98|493.68|489.68|493.68|489.68|492.77|488.77|32
1612886650000|2021-02-09 16:04:10|493.73|489.73|493.68|489.68|493.76|489.76|493.63|489.63|18
1612886660000|2021-02-09 16:04:20|493.69|489.69|494.1|490.1|494.28|490.28|493.69|489.69|27
1612886670000|2021-02-09 16:04:30|494.27|490.27|494.18|490.18|494.51|490.51|494|490|17
1612886680000|2021-02-09 16:04:40|494.22|490.22|494.56|490.56|495.09|491.09|494.22|490.22|29
1612886690000|2021-02-09 16:04:50|494.55|490.55|494.23|490.23|494.55|490.55|493.75|489.75|31
1612886700000|2021-02-09 16:05:00|494.18|490.18|495.02|491.02|495.02|491.02|494.05|490.05|31
1612886710000|2021-02-09 16:05:10|495.01|491.01|495.95|491.95|495.95|491.95|494.46|490.46|30
1612886720000|2021-02-09 16:05:20|495.96|491.96|496.02|492.02|496.07|492.07|495.15|491.15|22
1612886730000|2021-02-09 16:05:30|496.14|492.14|495.78|491.78|496.14|492.14|495.19|491.19|28
1612886740000|2021-02-09 16:05:40|495.79|491.79|496.06|492.06|496.09|492.09|495.45|491.45|19
1612886750000|2021-02-09 16:05:50|496.07|492.07|496.14|492.14|497.18|493.18|496.07|492.07|14
1612886760000|2021-02-09 16:06:00|497.11|493.11|496.71|492.71|497.14|493.14|496.28|492.28|20
1612886770000|2021-02-09 16:06:10|496.72|492.72|496.78|492.78|496.94|492.94|496.66|492.66|21
1612886780000|2021-02-09 16:06:20|496.77|492.77|496.61|492.61|496.79|492.79|496.19|492.19|29
1612886790000|2021-02-09 16:06:30|495.81|491.81|496.56|492.56|496.63|492.63|495.81|491.81|22
1612886800000|2021-02-09 16:06:40|496.57|492.57|496.74|492.74|496.8|492.8|496.56|492.56|19
1612886810000|2021-02-09 16:06:50|496.7|492.7|496.55|492.55|496.7|492.7|496.27|492.27|26
1612886820000|2021-02-09 16:07:00|496.62|492.62|496.97|492.97|496.97|492.97|496.56|492.56|19
1612886830000|2021-02-09 16:07:10|496.98|492.98|496.41|492.41|497|493|496.32|492.32|23
1612886840000|2021-02-09 16:07:20|496.29|492.29|495.29|491.29|496.29|492.29|495.23|491.23|31
1612886850000|2021-02-09 16:07:30|495.28|491.28|495.48|491.48|495.53|491.53|495.02|491.02|27
1612886860000|2021-02-09 16:07:40|495.46|491.46|495.82|491.82|495.87|491.87|495.45|491.45|32
1612886870000|2021-02-09 16:07:50|495.83|491.83|495.37|491.37|495.84|491.84|495.28|491.28|12
1612886880000|2021-02-09 16:08:00|495.29|491.29|496.08|492.08|496.08|492.08|495.25|491.25|27
1612886890000|2021-02-09 16:08:10|495.68|491.68|495.67|491.67|496.08|492.08|495.62|491.62|23
1612886900000|2021-02-09 16:08:20|496.13|492.13|496.25|492.25|496.51|492.51|496.13|492.13|10
1612886910000|2021-02-09 16:08:30|496.26|492.26|496.22|492.22|496.6|492.6|495.76|491.76|24
1612886920000|2021-02-09 16:08:40|496.2|492.2|497.02|493.02|497.1|493.1|495.61|491.61|27
1612886930000|2021-02-09 16:08:50|497.04|493.04|496.49|492.49|497.05|493.05|496.49|492.49|22
1612886940000|2021-02-09 16:09:00|496.5|492.5|496.03|492.03|496.51|492.51|496.01|492.01|15
1612886950000|2021-02-09 16:09:10|496.05|492.05|496.27|492.27|496.27|492.27|496.01|492.01|24
1612886960000|2021-02-09 16:09:20|496.34|492.34|496.8|492.8|496.89|492.89|496.34|492.34|31
1612886970000|2021-02-09 16:09:30|496.79|492.79|496.68|492.68|496.93|492.93|496.51|492.51|19
1612886980000|2021-02-09 16:09:40|496.69|492.69|496.42|492.42|496.74|492.74|496.39|492.39|27
1612886990000|2021-02-09 16:09:50|496.43|492.43|496.22|492.22|496.57|492.57|496.22|492.22|20
1612887000000|2021-02-09 16:10:00|496.31|492.31|495.6|491.6|496.31|492.31|495.57|491.57|14
1612887010000|2021-02-09 16:10:10|495.36|491.36|495.31|491.31|495.66|491.66|495.28|491.28|22
1612887020000|2021-02-09 16:10:20|495.18|491.18|495.4|491.4|495.5|491.5|495.01|491.01|18
1612887030000|2021-02-09 16:10:30|495.44|491.44|495.26|491.26|495.6|491.6|495.26|491.26|24
1612887040000|2021-02-09 16:10:40|495.2|491.2|494.96|490.96|495.24|491.24|494.95|490.95|17
1612887050000|2021-02-09 16:10:50|494.97|490.97|494.83|490.83|494.99|490.99|494.83|490.83|15
1612887060000|2021-02-09 16:11:00|494.82|490.82|494.94|490.94|495.08|491.08|494.79|490.79|27
1612887070000|2021-02-09 16:11:10|494.93|490.93|494.47|490.47|494.93|490.93|494.3|490.3|15
1612887080000|2021-02-09 16:11:20|494.45|490.45|494.33|490.33|494.45|490.45|494.33|490.33|15
1612887090000|2021-02-09 16:11:30|494.32|490.32|494.17|490.17|494.34|490.34|494.17|490.17|18
1612887100000|2021-02-09 16:11:40|494.19|490.19|493.91|489.91|494.19|490.19|493.79|489.79|16
1612887110000|2021-02-09 16:11:50|493.9|489.9|493.85|489.85|494.54|490.54|493.76|489.76|22
1612887120000|2021-02-09 16:12:00|493.88|489.88|492.48|488.48|493.88|489.88|492.48|488.48|20
1612887130000|2021-02-09 16:12:10|492.47|488.47|490.96|486.96|492.47|488.47|490.94|486.94|25
1612887140000|2021-02-09 16:12:20|491.02|487.02|491.32|487.32|491.32|487.32|490.73|486.73|30
1612887150000|2021-02-09 16:12:30|491.33|487.33|491.36|487.36|491.47|487.47|491.19|487.19|24
1612887160000|2021-02-09 16:12:40|491.37|487.37|491.59|487.59|491.63|487.63|491.28|487.28|26
1612887170000|2021-02-09 16:12:50|491.58|487.58|491.1|487.1|491.6|487.6|491.04|487.04|33
1612887180000|2021-02-09 16:13:00|491.06|487.06|490.97|486.97|491.06|487.06|490.67|486.67|19
1612887190000|2021-02-09 16:13:10|490.87|486.87|491.19|487.19|491.57|487.57|490.87|486.87|32
1612887200000|2021-02-09 16:13:20|491.22|487.22|491.09|487.09|491.22|487.22|490.91|486.91|21
1612887210000|2021-02-09 16:13:30|491.11|487.11|491.15|487.15|491.25|487.25|490.98|486.98|29
1612887220000|2021-02-09 16:13:40|491.17|487.17|490.83|486.83|491.35|487.35|490.73|486.73|24
1612887230000|2021-02-09 16:13:50|490.8|486.8|490.89|486.89|490.97|486.97|490.76|486.76|20
1612887240000|2021-02-09 16:14:00|490.88|486.88|490.83|486.83|490.94|486.94|490.72|486.72|23
1612887250000|2021-02-09 16:14:10|490.79|486.79|490.73|486.73|490.89|486.89|490.73|486.73|13
1612887260000|2021-02-09 16:14:20|490.74|486.74|490.46|486.46|490.88|486.88|490.45|486.45|28
1612887270000|2021-02-09 16:14:30|490.45|486.45|490.6|486.6|490.63|486.63|490.44|486.44|20
1612887280000|2021-02-09 16:14:40|490.61|486.61|490.52|486.52|490.61|486.61|490.37|486.37|15
1612887290000|2021-02-09 16:14:50|490.54|486.54|490.57|486.57|490.61|486.61|490.49|486.49|16
1612887300000|2021-02-09 16:15:00|490.67|486.67|490.66|486.66|490.82|486.82|490.57|486.57|23
1612887310000|2021-02-09 16:15:10|490.71|486.71|490.94|486.94|491.1|487.1|490.71|486.71|21
1612887320000|2021-02-09 16:15:20|490.95|486.95|491.12|487.12|491.17|487.17|490.91|486.91|9
1612887330000|2021-02-09 16:15:30|491.06|487.06|491.18|487.18|491.2|487.2|490.77|486.77|18
1612887340000|2021-02-09 16:15:40|491.19|487.19|491.7|487.7|491.72|487.72|491.15|487.15|17
1612887350000|2021-02-09 16:15:50|491.67|487.67|491.69|487.69|491.69|487.69|491.63|487.63|8
1612887360000|2021-02-09 16:16:00|491.75|487.75|491.3|487.3|491.76|487.76|491.3|487.3|22
1612887370000|2021-02-09 16:16:10|491.31|487.31|491.4|487.4|491.48|487.48|491.16|487.16|24
1612887380000|2021-02-09 16:16:20|491.41|487.41|491.28|487.28|491.41|487.41|491.28|487.28|18
1612887390000|2021-02-09 16:16:30|491.29|487.29|491.24|487.24|491.42|487.42|491.1|487.1|30
1612887400000|2021-02-09 16:16:40|491.23|487.23|491.08|487.08|491.23|487.23|491|487|20
1612887410000|2021-02-09 16:16:50|491.03|487.03|491.2|487.2|491.2|487.2|490.96|486.96|18
1612887420000|2021-02-09 16:17:00|491.21|487.21|491.19|487.19|491.25|487.25|491.07|487.07|14
1612887430000|2021-02-09 16:17:10|491.23|487.23|491.61|487.61|491.61|487.61|491.2|487.2|13
1612887440000|2021-02-09 16:17:20|491.6|487.6|491.01|487.01|491.6|487.6|490.89|486.89|33
1612887450000|2021-02-09 16:17:30|491|487|491.18|487.18|491.23|487.23|491|487|22
1612887460000|2021-02-09 16:17:40|491.14|487.14|491.49|487.49|491.49|487.49|491.14|487.14|16
1612887470000|2021-02-09 16:17:50|491.54|487.54|491.45|487.45|491.55|487.55|491.45|487.45|21
1612887480000|2021-02-09 16:18:00|491.51|487.51|491.67|487.67|491.67|487.67|491.43|487.43|21
1612887490000|2021-02-09 16:18:10|491.68|487.68|491.53|487.53|491.79|487.79|491.36|487.36|26
1612887500000|2021-02-09 16:18:20|491.54|487.54|491.34|487.34|491.58|487.58|491.33|487.33|17
1612887510000|2021-02-09 16:18:30|491.39|487.39|491.34|487.34|491.4|487.4|491.32|487.32|17
1612887520000|2021-02-09 16:18:40|491.39|487.39|491.3|487.3|491.55|487.55|491.3|487.3|18
1612887530000|2021-02-09 16:18:50|491.31|487.31|491.47|487.47|491.51|487.51|491.31|487.31|14
1612887540000|2021-02-09 16:19:00|491.43|487.43|490.83|486.83|491.47|487.47|490.83|486.83|25
1612887550000|2021-02-09 16:19:10|490.86|486.86|490.48|486.48|490.97|486.97|490.48|486.48|19
1612887560000|2021-02-09 16:19:20|490.45|486.45|490.35|486.35|490.46|486.46|490.34|486.34|10
1612887570000|2021-02-09 16:19:30|490.33|486.33|490.25|486.25|490.35|486.35|490.25|486.25|13
1612887580000|2021-02-09 16:19:40|490.26|486.26|490.37|486.37|490.64|486.64|490.26|486.26|27
1612887590000|2021-02-09 16:19:50|490.38|486.38|489.81|485.81|490.47|486.47|489.81|485.81|23
1612887600000|2021-02-09 16:20:00|489.82|485.82|489.92|485.92|490.15|486.15|489.82|485.82|28
1612887610000|2021-02-09 16:20:10|489.91|485.91|489.76|485.76|489.91|485.91|489.66|485.66|20
1612887620000|2021-02-09 16:20:20|489.7|485.7|490.04|486.04|490.42|486.42|489.58|485.58|24
1612887630000|2021-02-09 16:20:30|490.07|486.07|489.84|485.84|490.07|486.07|489.74|485.74|28
1612887640000|2021-02-09 16:20:40|489.88|485.88|490.33|486.33|490.37|486.37|489.83|485.83|19
1612887650000|2021-02-09 16:20:50|490.34|486.34|490.61|486.61|490.65|486.65|490.08|486.08|18
1612887660000|2021-02-09 16:21:00|490.64|486.64|491.17|487.17|491.17|487.17|490.57|486.57|23
1612887670000|2021-02-09 16:21:10|491.45|487.45|492.22|488.22|492.25|488.25|491.45|487.45|13
1612887680000|2021-02-09 16:21:20|492.35|488.35|493.35|489.35|493.35|489.35|492.35|488.35|6
1612887690000|2021-02-09 16:21:30|493.36|489.36|494.05|490.05|494.2|490.2|493.33|489.33|17
1612887700000|2021-02-09 16:21:40|494.09|490.09|494.58|490.58|494.61|490.61|494.06|490.06|23
1612887710000|2021-02-09 16:21:50|494.6|490.6|495.23|491.23|495.23|491.23|494.52|490.52|21
1612887720000|2021-02-09 16:22:00|495.22|491.22|495.29|491.29|495.45|491.45|494.64|490.64|16
1612887730000|2021-02-09 16:22:10|495.3|491.3|496.37|492.37|496.37|492.37|494.82|490.82|16
1612887740000|2021-02-09 16:22:20|496.41|492.41|496.91|492.91|496.95|492.95|496.31|492.31|19
1612887750000|2021-02-09 16:22:30|496.8|492.8|497.05|493.05|497.33|493.33|496.74|492.74|31
1612887760000|2021-02-09 16:22:40|497.04|493.04|496.48|492.48|497.06|493.06|496.27|492.27|28
1612887770000|2021-02-09 16:22:50|496.52|492.52|496.62|492.62|496.62|492.62|496.28|492.28|36
1612887780000|2021-02-09 16:23:00|496.63|492.63|497.58|493.58|497.58|493.58|496.59|492.59|25
1612887790000|2021-02-09 16:23:10|497.41|493.41|497.6|493.6|497.64|493.64|497.31|493.31|22
1612887800000|2021-02-09 16:23:20|497.69|493.69|497.75|493.75|497.81|493.81|497.65|493.65|11
1612887810000|2021-02-09 16:23:30|497.76|493.76|496.63|492.63|497.96|493.96|496.63|492.63|15
1612887820000|2021-02-09 16:23:40|497.41|493.41|498.51|494.51|498.65|494.65|497.41|493.41|19
1612887830000|2021-02-09 16:23:50|498.39|494.39|499.35|495.35|499.35|495.35|498.19|494.19|24
1612887840000|2021-02-09 16:24:00|499.3|495.3|499.45|495.45|499.7|495.7|499.12|495.12|26
1612887850000|2021-02-09 16:24:10|499.6|495.6|500|496|500.13|496.13|499.33|495.33|22
1612887860000|2021-02-09 16:24:20|500.04|496.04|500.37|496.37|500.54|496.54|499.37|495.37|18
1612887870000|2021-02-09 16:24:30|500.06|496.06|501.25|497.25|501.25|497.25|500.06|496.06|23
1612887880000|2021-02-09 16:24:40|501.24|497.24|501.38|497.38|501.56|497.56|501.22|497.22|20
1612887890000|2021-02-09 16:24:50|501.53|497.53|501.92|497.92|501.99|497.99|501.22|497.22|24
1612887900000|2021-02-09 16:25:00|501.93|497.93|501.57|497.57|502.86|498.86|501.57|497.57|27
1612887910000|2021-02-09 16:25:10|501.58|497.58|503.33|499.33|503.33|499.33|501.58|497.58|21
1612887920000|2021-02-09 16:25:20|503.35|499.35|503.37|499.37|503.46|499.46|503.14|499.14|7
1612887930000|2021-02-09 16:25:30|503.14|499.14|502.18|498.18|503.43|499.43|502.03|498.03|27
1612887940000|2021-02-09 16:25:40|502.69|498.69|501.12|497.12|502.93|498.93|501.07|497.07|17
1612887950000|2021-02-09 16:25:50|501.1|497.1|500.88|496.88|501.2|497.2|500.59|496.59|12
1612887960000|2021-02-09 16:26:00|501.2|497.2|500.83|496.83|501.44|497.44|500.52|496.52|17
1612887970000|2021-02-09 16:26:10|501.2|497.2|499.86|495.86|501.2|497.2|499.35|495.35|24
1612887980000|2021-02-09 16:26:20|499.98|495.98|501.12|497.12|501.76|497.76|499.98|495.98|37
1612887990000|2021-02-09 16:26:30|501.42|497.42|501.5|497.5|502.2|498.2|501.12|497.12|27
1612888000000|2021-02-09 16:26:40|501.69|497.69|502.06|498.06|502.53|498.53|501.12|497.12|21
1612888010000|2021-02-09 16:26:50|501.8|497.8|501.72|497.72|502.04|498.04|501.12|497.12|22
1612888020000|2021-02-09 16:27:00|501.68|497.68|502.05|498.05|502.15|498.15|500.95|496.95|31
1612888030000|2021-02-09 16:27:10|501.96|497.96|503.39|499.39|503.39|499.39|501.96|497.96|22
1612888040000|2021-02-09 16:27:20|503.43|499.43|504|500|504|500|503.43|499.43|15
1612888050000|2021-02-09 16:27:30|503.96|499.96|504.76|500.76|504.93|500.93|503.96|499.96|21
1612888060000|2021-02-09 16:27:40|504.51|500.51|505.39|501.39|505.53|501.53|504.51|500.51|20
1612888070000|2021-02-09 16:27:50|505.44|501.44|505.96|501.96|506.13|502.13|505.25|501.25|21
1612888080000|2021-02-09 16:28:00|505.97|501.97|506.23|502.23|506.55|502.55|505.79|501.79|29
1612888090000|2021-02-09 16:28:10|506.12|502.12|506.2|502.2|507.24|503.24|506.12|502.12|31
1612888100000|2021-02-09 16:28:20|506.77|502.77|506.98|502.98|507.07|503.07|506.32|502.32|16
1612888110000|2021-02-09 16:28:30|507.01|503.01|507.41|503.41|508.08|504.08|506.2|502.2|19
1612888120000|2021-02-09 16:28:40|507.33|503.33|507.6|503.6|508.08|504.08|506.2|502.2|16
1612888130000|2021-02-09 16:28:50|507.94|503.94|507.85|503.85|509.42|505.42|507.6|503.6|14
1612888140000|2021-02-09 16:29:00|508.82|504.82|509.73|505.73|509.84|505.84|508.82|504.82|21
1612888150000|2021-02-09 16:29:10|509.74|505.74|510.39|506.39|510.52|506.52|509.17|505.17|19
1612888160000|2021-02-09 16:29:20|510.31|506.31|508.94|504.94|510.31|506.31|508.94|504.94|26
1612888170000|2021-02-09 16:29:30|509.3|505.3|509.86|505.86|509.92|505.92|508.44|504.44|28
1612888180000|2021-02-09 16:29:40|509.93|505.93|509.95|505.95|509.99|505.99|509.47|505.47|32
1612888190000|2021-02-09 16:29:50|509.84|505.84|510.41|506.41|510.41|506.41|509.6|505.6|24
1612888200000|2021-02-09 16:30:00|510.17|506.17|510.59|506.59|510.62|506.62|510.17|506.17|26
1612888210000|2021-02-09 16:30:10|510.62|506.62|510.53|506.53|510.97|506.97|510.44|506.44|28
1612888220000|2021-02-09 16:30:20|511.15|507.15|512.29|508.29|512.33|508.33|510.44|506.44|20
1612888230000|2021-02-09 16:30:30|512.32|508.32|512.44|508.44|512.48|508.48|512.32|508.32|21
1612888240000|2021-02-09 16:30:40|512.45|508.45|512.79|508.79|513.09|509.09|512.33|508.33|23
1612888250000|2021-02-09 16:30:50|512.93|508.93|513.28|509.28|513.56|509.56|512.27|508.27|20
1612888260000|2021-02-09 16:31:00|513.41|509.41|513.75|509.75|514.19|510.19|513.28|509.28|26
1612888270000|2021-02-09 16:31:10|513.67|509.67|511.82|507.82|513.73|509.73|511.82|507.82|36
1612888280000|2021-02-09 16:31:20|511.84|507.84|510.55|506.55|511.84|507.84|510.55|506.55|34
1612888290000|2021-02-09 16:31:30|510.67|506.67|510.02|506.02|510.67|506.67|509.79|505.79|31
1612888300000|2021-02-09 16:31:40|510.03|506.03|511.25|507.25|511.26|507.26|510.01|506.01|25
1612888310000|2021-02-09 16:31:50|510.54|506.54|511.91|507.91|512.44|508.44|510.51|506.51|36
1612888320000|2021-02-09 16:32:00|512.48|508.48|513.06|509.06|513.06|509.06|512.2|508.2|20
1612888330000|2021-02-09 16:32:10|513.03|509.03|512.45|508.45|513.17|509.17|512.45|508.45|4
1612888340000|2021-02-09 16:32:20|512.59|508.59|512.45|508.45|513.24|509.24|512.45|508.45|4
1612888350000|2021-02-09 16:32:30|513.24|509.24|514.79|510.79|514.99|510.99|512.45|508.45|17
1612888360000|2021-02-09 16:32:40|514.84|510.84|514.12|510.12|514.92|510.92|513.57|509.57|27
1612888370000|2021-02-09 16:32:50|514.04|510.04|512.76|508.76|514.04|510.04|512.76|508.76|35
1612888380000|2021-02-09 16:33:00|512.61|508.61|511.83|507.83|512.61|508.61|511.58|507.58|13
1612888390000|2021-02-09 16:33:10|511.71|507.71|513.04|509.04|513.11|509.11|511.71|507.71|32
1612888400000|2021-02-09 16:33:20|512.95|508.95|513.75|509.75|513.75|509.75|512.84|508.84|31
1612888410000|2021-02-09 16:33:30|513.66|509.66|512.53|508.53|513.78|509.78|512.45|508.45|31
1612888420000|2021-02-09 16:33:40|512.49|508.49|512.64|508.64|512.68|508.68|512.49|508.49|22
1612888430000|2021-02-09 16:33:50|512.63|508.63|512.86|508.86|512.9|508.9|512.54|508.54|24
1612888440000|2021-02-09 16:34:00|512.74|508.74|513.06|509.06|513.32|509.32|512.74|508.74|24
1612888450000|2021-02-09 16:34:10|513.05|509.05|512.66|508.66|513.24|509.24|512.65|508.65|33
1612888460000|2021-02-09 16:34:20|512.72|508.72|511.76|507.76|512.77|508.77|511.76|507.76|31
1612888470000|2021-02-09 16:34:30|511.92|507.92|511.55|507.55|512.13|508.13|511.48|507.48|28
1612888480000|2021-02-09 16:34:40|511.53|507.53|510.41|506.41|511.53|507.53|510.4|506.4|24
1612888490000|2021-02-09 16:34:50|510.39|506.39|512.33|508.33|512.33|508.33|510.39|506.39|32
1612888500000|2021-02-09 16:35:00|512.2|508.2|513.56|509.56|513.73|509.73|512.2|508.2|30
1612888510000|2021-02-09 16:35:10|513.58|509.58|514.13|510.13|514.22|510.22|513.55|509.55|26
1612888520000|2021-02-09 16:35:20|514.11|510.11|514.57|510.57|514.65|510.65|514.11|510.11|12
1612888530000|2021-02-09 16:35:30|514.67|510.67|514.51|510.51|514.67|510.67|514.34|510.34|18
1612888540000|2021-02-09 16:35:40|514.54|510.54|515.45|511.45|515.49|511.49|514.54|510.54|34
1612888550000|2021-02-09 16:35:50|515.46|511.46|514.14|510.14|515.46|511.46|514.14|510.14|29
1612888560000|2021-02-09 16:36:00|514.13|510.13|514.34|510.34|514.38|510.38|513.51|509.51|26
1612888570000|2021-02-09 16:36:10|514.38|510.38|515.14|511.14|515.14|511.14|514.38|510.38|27
1612888580000|2021-02-09 16:36:20|515.16|511.16|515.6|511.6|515.6|511.6|514.99|510.99|23
1612888590000|2021-02-09 16:36:30|515.5|511.5|515.63|511.63|515.8|511.8|515.5|511.5|13
1612888600000|2021-02-09 16:36:40|515.65|511.65|516.01|512.01|516.11|512.11|515.65|511.65|14
1612888610000|2021-02-09 16:36:50|515.94|511.94|514.77|510.77|515.94|511.94|514.77|510.77|32
1612888620000|2021-02-09 16:37:00|514.75|510.75|513.89|509.89|514.75|510.75|513.84|509.84|25
1612888630000|2021-02-09 16:37:10|513.83|509.83|513.29|509.29|514.39|510.39|513.2|509.2|31
1612888640000|2021-02-09 16:37:20|513.28|509.28|513.97|509.97|513.97|509.97|513.18|509.18|30
1612888650000|2021-02-09 16:37:30|513.98|509.98|512.3|508.3|514.42|510.42|512.3|508.3|24
1612888660000|2021-02-09 16:37:40|512.31|508.31|511.3|507.3|512.31|508.31|511.16|507.16|30
1612888670000|2021-02-09 16:37:50|511.42|507.42|510.76|506.76|511.92|507.92|510.73|506.73|38
1612888680000|2021-02-09 16:38:00|510.64|506.64|510.34|506.34|511.24|507.24|510.34|506.34|36
1612888690000|2021-02-09 16:38:10|510.26|506.26|511.4|507.4|511.4|507.4|510.19|506.19|24
1612888700000|2021-02-09 16:38:20|511.41|507.41|511.01|507.01|511.7|507.7|510.85|506.85|26
1612888710000|2021-02-09 16:38:30|511|507|511.08|507.08|511.19|507.19|510.87|506.87|25
1612888720000|2021-02-09 16:38:40|511.09|507.09|510.83|506.83|511.11|507.11|510.79|506.79|26
1612888730000|2021-02-09 16:38:50|510.82|506.82|510.57|506.57|510.82|506.82|510.22|506.22|22
1612888740000|2021-02-09 16:39:00|510.56|506.56|510.68|506.68|510.68|506.68|510.05|506.05|28
1612888750000|2021-02-09 16:39:10|510.7|506.7|510.57|506.57|510.87|506.87|509.94|505.94|36
1612888760000|2021-02-09 16:39:20|510.55|506.55|510.04|506.04|510.55|506.55|509.96|505.96|20
1612888770000|2021-02-09 16:39:30|510.27|506.27|510.87|506.87|510.97|506.97|510.27|506.27|32
1612888780000|2021-02-09 16:39:40|510.98|506.98|510.61|506.61|511.09|507.09|510.61|506.61|27
1612888790000|2021-02-09 16:39:50|510.6|506.6|509.93|505.93|510.6|506.6|509.58|505.58|30
1612888800000|2021-02-09 16:40:00|509.87|505.87|509.83|505.83|509.87|505.87|509.65|505.65|28
1612888810000|2021-02-09 16:40:10|509.84|505.84|510.1|506.1|510.1|506.1|509.48|505.48|23
1612888820000|2021-02-09 16:40:20|510.11|506.11|510.43|506.43|510.43|506.43|509.98|505.98|33
1612888830000|2021-02-09 16:40:30|510.44|506.44|510.65|506.65|510.65|506.65|510.26|506.26|22
1612888840000|2021-02-09 16:40:40|510.57|506.57|511.7|507.7|511.7|507.7|510.57|506.57|22
1612888850000|2021-02-09 16:40:50|511.59|507.59|511.62|507.62|511.74|507.74|510.84|506.84|17
1612888860000|2021-02-09 16:41:00|511.76|507.76|512.08|508.08|512.15|508.15|511.62|507.62|19
1612888870000|2021-02-09 16:41:10|512.07|508.07|512.73|508.73|512.94|508.94|512.02|508.02|14
1612888880000|2021-02-09 16:41:20|512.67|508.67|511.58|507.58|512.67|508.67|511.58|507.58|31
1612888890000|2021-02-09 16:41:30|511.53|507.53|511.49|507.49|511.6|507.6|511.37|507.37|18
1612888900000|2021-02-09 16:41:40|511.48|507.48|511.71|507.71|512.1|508.1|511.48|507.48|29
1612888910000|2021-02-09 16:41:50|511.91|507.91|511.51|507.51|511.91|507.91|511.49|507.49|24
1612888920000|2021-02-09 16:42:00|511.53|507.53|510.54|506.54|511.54|507.54|510.43|506.43|31
1612888930000|2021-02-09 16:42:10|510.16|506.16|510.12|506.12|510.54|506.54|510.01|506.01|13
1612888940000|2021-02-09 16:42:20|509.83|505.83|510.35|506.35|510.99|506.99|509.83|505.83|20
1612888950000|2021-02-09 16:42:30|511|507|509.95|505.95|511|507|509.82|505.82|20
1612888960000|2021-02-09 16:42:40|510.09|506.09|510.08|506.08|510.31|506.31|509.95|505.95|24
1612888970000|2021-02-09 16:42:50|510.11|506.11|509.85|505.85|510.11|506.11|509.83|505.83|18
1612888980000|2021-02-09 16:43:00|509.84|505.84|510.18|506.18|510.21|506.21|509.8|505.8|20
1612888990000|2021-02-09 16:43:10|510.34|506.34|510.94|506.94|511.17|507.17|510.32|506.32|25
1612889000000|2021-02-09 16:43:20|510.86|506.86|510.02|506.02|510.86|506.86|510.01|506.01|31
1612889010000|2021-02-09 16:43:30|510.01|506.01|510.59|506.59|510.9|506.9|509.96|505.96|26
1612889020000|2021-02-09 16:43:40|510.33|506.33|510.63|506.63|510.69|506.69|510.32|506.32|28
1612889030000|2021-02-09 16:43:50|510.65|506.65|510.36|506.36|510.65|506.65|510.36|506.36|18
1612889040000|2021-02-09 16:44:00|510.33|506.33|510.09|506.09|510.33|506.33|509.98|505.98|21
1612889050000|2021-02-09 16:44:10|510.23|506.23|509.76|505.76|510.29|506.29|509.75|505.75|30
1612889060000|2021-02-09 16:44:20|509.75|505.75|509.68|505.68|509.99|505.99|509.68|505.68|19
1612889070000|2021-02-09 16:44:30|509.7|505.7|509.9|505.9|509.9|505.9|509.66|505.66|18
1612889080000|2021-02-09 16:44:40|509.91|505.91|510.03|506.03|510.03|506.03|509.73|505.73|23
1612889090000|2021-02-09 16:44:50|510.01|506.01|510.21|506.21|510.24|506.24|510.01|506.01|12
1612889100000|2021-02-09 16:45:00|510.24|506.24|510.65|506.65|510.65|506.65|510|506|29
1612889110000|2021-02-09 16:45:10|510.7|506.7|510.35|506.35|510.77|506.77|510.35|506.35|25
1612889120000|2021-02-09 16:45:20|510.34|506.34|509.95|505.95|510.34|506.34|509.92|505.92|19
1612889130000|2021-02-09 16:45:30|509.89|505.89|509.42|505.42|509.89|505.89|509.41|505.41|14
1612889140000|2021-02-09 16:45:40|509.37|505.37|508.81|504.81|509.37|505.37|508.74|504.74|17
1612889150000|2021-02-09 16:45:50|508.54|504.54|507.68|503.68|508.54|504.54|507.68|503.68|9
1612889160000|2021-02-09 16:46:00|507.69|503.69|507.67|503.67|507.7|503.7|507.01|503.01|26
1612889170000|2021-02-09 16:46:10|507.73|503.73|507.02|503.02|507.74|503.74|507.02|503.02|25
1612889180000|2021-02-09 16:46:20|507.01|503.01|507.38|503.38|507.44|503.44|507|503|24
1612889190000|2021-02-09 16:46:30|507.4|503.4|507.47|503.47|508.25|504.25|507.4|503.4|26
1612889200000|2021-02-09 16:46:40|507.42|503.42|507.61|503.61|507.61|503.61|507.09|503.09|25
1612889210000|2021-02-09 16:46:50|507.62|503.62|507.44|503.44|507.65|503.65|507.41|503.41|22
1612889220000|2021-02-09 16:47:00|507.4|503.4|507.1|503.1|507.45|503.45|507.1|503.1|16
1612889230000|2021-02-09 16:47:10|507.11|503.11|507.35|503.35|507.36|503.36|507.09|503.09|23
1612889240000|2021-02-09 16:47:20|507.44|503.44|507.65|503.65|507.67|503.67|507.35|503.35|18
1612889250000|2021-02-09 16:47:30|507.56|503.56|507.68|503.68|508.02|504.02|507.56|503.56|12
1612889260000|2021-02-09 16:47:40|507.69|503.69|508.43|504.43|508.63|504.63|507.69|503.69|30
1612889270000|2021-02-09 16:47:50|508.45|504.45|508.37|504.37|508.45|504.45|508.37|504.37|15
1612889280000|2021-02-09 16:48:00|508.4|504.4|508.42|504.42|508.75|504.75|508.36|504.36|18
1612889290000|2021-02-09 16:48:10|508.47|504.47|508.55|504.55|508.55|504.55|508.4|504.4|17
1612889300000|2021-02-09 16:48:20|508.5|504.5|508.32|504.32|508.68|504.68|508.18|504.18|31
1612889310000|2021-02-09 16:48:30|508.3|504.3|508.92|504.92|508.92|504.92|508.28|504.28|19
1612889320000|2021-02-09 16:48:40|508.95|504.95|509.09|505.09|509.14|505.14|508.95|504.95|19
1612889330000|2021-02-09 16:48:50|509.07|505.07|509.16|505.16|509.25|505.25|508.63|504.63|14
1612889340000|2021-02-09 16:49:00|509.51|505.51|509.89|505.89|509.91|505.91|509.51|505.51|17
1612889350000|2021-02-09 16:49:10|509.87|505.87|509.72|505.72|509.88|505.88|509.71|505.71|21
1612889360000|2021-02-09 16:49:20|509.71|505.71|509.53|505.53|509.74|505.74|509.52|505.52|15
1612889370000|2021-02-09 16:49:30|509.54|505.54|509.55|505.55|509.56|505.56|509.54|505.54|8
1612889380000|2021-02-09 16:49:40|509.56|505.56|509.98|505.98|509.98|505.98|509.56|505.56|14
1612889390000|2021-02-09 16:49:50|509.96|505.96|509.87|505.87|509.98|505.98|509.86|505.86|13
1612889400000|2021-02-09 16:50:00|509.88|505.88|509.04|505.04|509.88|505.88|509.04|505.04|23
1612889410000|2021-02-09 16:50:10|509.03|505.03|508.89|504.89|509.05|505.05|508.8|504.8|22
1612889420000|2021-02-09 16:50:20|508.88|504.88|508.21|504.21|508.88|504.88|508.15|504.15|29
1612889430000|2021-02-09 16:50:30|508.2|504.2|507.98|503.98|508.29|504.29|507.92|503.92|22
1612889440000|2021-02-09 16:50:40|508.02|504.02|507.53|503.53|508.02|504.02|507.53|503.53|15
1612889450000|2021-02-09 16:50:50|507.52|503.52|507.22|503.22|507.52|503.52|507.19|503.19|19
1612889460000|2021-02-09 16:51:00|507.21|503.21|507.75|503.75|507.76|503.76|507.21|503.21|20
1612889470000|2021-02-09 16:51:10|507.78|503.78|508.17|504.17|508.17|504.17|507.73|503.73|21
1612889480000|2021-02-09 16:51:20|508.12|504.12|508.31|504.31|508.32|504.32|508.09|504.09|18
1612889490000|2021-02-09 16:51:30|508.32|504.32|508.58|504.58|508.58|504.58|508.32|504.32|17
1612889500000|2021-02-09 16:51:40|508.59|504.59|508.91|504.91|508.93|504.93|508.59|504.59|22
1612889510000|2021-02-09 16:51:50|508.9|504.9|508.74|504.74|508.9|504.9|508.61|504.61|19
1612889520000|2021-02-09 16:52:00|508.81|504.81|508.97|504.97|508.97|504.97|508.76|504.76|19
1612889530000|2021-02-09 16:52:10|508.96|504.96|509.24|505.24|509.24|505.24|508.96|504.96|9
1612889540000|2021-02-09 16:52:20|509.23|505.23|509.25|505.25|509.47|505.47|509.23|505.23|20
1612889550000|2021-02-09 16:52:30|509.29|505.29|508.91|504.91|509.29|505.29|508.86|504.86|19
1612889560000|2021-02-09 16:52:40|508.88|504.88|508.51|504.51|508.88|504.88|508.49|504.49|21
1612889570000|2021-02-09 16:52:50|508.49|504.49|508.46|504.46|508.5|504.5|508.46|504.46|8
1612889580000|2021-02-09 16:53:00|508.45|504.45|509.15|505.15|509.18|505.18|508.45|504.45|28
1612889590000|2021-02-09 16:53:10|509.07|505.07|508.76|504.76|509.07|505.07|508.61|504.61|14
1612889600000|2021-02-09 16:53:20|508.77|504.77|509.21|505.21|509.28|505.28|508.77|504.77|23
1612889610000|2021-02-09 16:53:30|509.2|505.2|509.19|505.19|509.25|505.25|509.1|505.1|22
1612889620000|2021-02-09 16:53:40|509.2|505.2|509.27|505.27|509.36|505.36|509.19|505.19|16
1612889630000|2021-02-09 16:53:50|509.24|505.24|509.3|505.3|509.39|505.39|509.24|505.24|19
1612889640000|2021-02-09 16:54:00|509.32|505.32|509.19|505.19|509.32|505.32|509.07|505.07|20
1612889650000|2021-02-09 16:54:10|509.16|505.16|509.13|505.13|509.18|505.18|509.08|505.08|15
1612889660000|2021-02-09 16:54:20|509.08|505.08|509.06|505.06|509.1|505.1|509.05|505.05|6
1612889670000|2021-02-09 16:54:30|509.05|505.05|508.91|504.91|509.06|505.06|508.91|504.91|9
1612889680000|2021-02-09 16:54:40|508.9|504.9|508.44|504.44|508.96|504.96|508.44|504.44|23
1612889690000|2021-02-09 16:54:50|508.45|504.45|508.46|504.46|508.63|504.63|508.45|504.45|14
1612889700000|2021-02-09 16:55:00|508.47|504.47|508.25|504.25|508.74|504.74|508.21|504.21|20
1612889710000|2021-02-09 16:55:10|508.24|504.24|508.52|504.52|508.52|504.52|508.24|504.24|19
1612889720000|2021-02-09 16:55:20|508.51|504.51|508.38|504.38|508.55|504.55|508.31|504.31|19
1612889730000|2021-02-09 16:55:30|508.58|504.58|508.55|504.55|508.7|504.7|508.5|504.5|11
1612889740000|2021-02-09 16:55:40|508.54|504.54|508.55|504.55|508.62|504.62|508.53|504.53|5
1612889750000|2021-02-09 16:55:50|508.5|504.5|509.13|505.13|509.13|505.13|508.41|504.41|26
1612889760000|2021-02-09 16:56:00|509.19|505.19|508.83|504.83|509.19|505.19|508.53|504.53|12
1612889770000|2021-02-09 16:56:10|509.01|505.01|508.96|504.96|509.08|505.08|508.69|504.69|16
1612889780000|2021-02-09 16:56:20|508.97|504.97|508.56|504.56|509.04|505.04|508.56|504.56|17
1612889790000|2021-02-09 16:56:30|508.58|504.58|508.27|504.27|508.58|504.58|508.08|504.08|28
1612889800000|2021-02-09 16:56:40|508.14|504.14|507.79|503.79|508.2|504.2|507.76|503.76|20
1612889810000|2021-02-09 16:56:50|507.77|503.77|508.12|504.12|508.16|504.16|507.72|503.72|19
1612889820000|2021-02-09 16:57:00|508|504|508.04|504.04|508.16|504.16|507.97|503.97|21
1612889830000|2021-02-09 16:57:10|508.05|504.05|508.19|504.19|508.43|504.43|507.76|503.76|31
1612889840000|2021-02-09 16:57:20|508.18|504.18|508.64|504.64|508.64|504.64|508.11|504.11|21
1612889850000|2021-02-09 16:57:30|508.6|504.6|509.46|505.46|509.48|505.48|508.6|504.6|22
1612889860000|2021-02-09 16:57:40|509.45|505.45|509.04|505.04|509.46|505.46|509.04|505.04|21
1612889870000|2021-02-09 16:57:50|509.06|505.06|508.74|504.74|509.06|505.06|508.7|504.7|14
1612889880000|2021-02-09 16:58:00|508.75|504.75|509.59|505.59|509.61|505.61|508.75|504.75|20
1612889890000|2021-02-09 16:58:10|509.6|505.6|510|506|510.08|506.08|509.53|505.53|23
1612889900000|2021-02-09 16:58:20|509.72|505.72|509.63|505.63|509.72|505.72|509.42|505.42|21
1612889910000|2021-02-09 16:58:30|509.55|505.55|509.59|505.59|509.6|505.6|509.47|505.47|13
1612889920000|2021-02-09 16:58:40|509.57|505.57|509.87|505.87|509.91|505.91|509.52|505.52|16
1612889930000|2021-02-09 16:58:50|509.9|505.9|509.92|505.92|509.97|505.97|509.86|505.86|11
1612889940000|2021-02-09 16:59:00|509.91|505.91|509.65|505.65|509.92|505.92|509.56|505.56|19
1612889950000|2021-02-09 16:59:10|509.66|505.66|509.89|505.89|509.89|505.89|509.65|505.65|22
1612889960000|2021-02-09 16:59:20|509.91|505.91|509.89|505.89|510.05|506.05|509.79|505.79|14
1612889970000|2021-02-09 16:59:30|509.77|505.77|509.21|505.21|509.8|505.8|509.21|505.21|26
1612889980000|2021-02-09 16:59:40|509.38|505.38|509.42|505.42|509.42|505.42|509.11|505.11|15
1612889990000|2021-02-09 16:59:50|509.26|505.26|509.16|505.16|509.42|505.42|509.16|505.16|13
1612890000000|2021-02-09 17:00:00|509.12|505.12|509.56|505.56|509.59|505.59|509.1|505.1|21
1612890010000|2021-02-09 17:00:10|509.54|505.54|508.96|504.96|509.54|505.54|508.96|504.96|21
1612890020000|2021-02-09 17:00:20|508.94|504.94|508.97|504.97|509.05|505.05|508.94|504.94|13
1612890030000|2021-02-09 17:00:30|508.98|504.98|508.71|504.71|509.08|505.08|508.71|504.71|20
1612890040000|2021-02-09 17:00:40|508.74|504.74|508.53|504.53|508.74|504.74|508.45|504.45|18
1612890050000|2021-02-09 17:00:50|508.54|504.54|508.58|504.58|508.58|504.58|508.44|504.44|11
1612890060000|2021-02-09 17:01:00|508.51|504.51|508.49|504.49|508.59|504.59|508.46|504.46|15
1612890070000|2021-02-09 17:01:10|508.48|504.48|508.39|504.39|508.48|504.48|508.37|504.37|8
1612890080000|2021-02-09 17:01:20|508.42|504.42|507.57|503.57|508.42|504.42|507.57|503.57|24
1612890090000|2021-02-09 17:01:30|507.56|503.56|507.45|503.45|507.69|503.69|507.34|503.34|28
1612890100000|2021-02-09 17:01:40|507.46|503.46|507.41|503.41|507.54|503.54|507.37|503.37|21
1612890110000|2021-02-09 17:01:50|507.46|503.46|507.94|503.94|507.94|503.94|507.42|503.42|26
1612890120000|2021-02-09 17:02:00|507.99|503.99|508.51|504.51|508.53|504.53|507.83|503.83|23
1612890130000|2021-02-09 17:02:10|508.52|504.52|508.81|504.81|508.83|504.83|508.14|504.14|29
1612890140000|2021-02-09 17:02:20|508.76|504.76|508.54|504.54|508.84|504.84|508.48|504.48|20
1612890150000|2021-02-09 17:02:30|508.55|504.55|508.77|504.77|508.77|504.77|508.52|504.52|16
1612890160000|2021-02-09 17:02:40|508.78|504.78|508.23|504.23|508.78|504.78|508.11|504.11|28
1612890170000|2021-02-09 17:02:50|508.22|504.22|508.45|504.45|508.52|504.52|508.22|504.22|17
1612890180000|2021-02-09 17:03:00|508.43|504.43|508.46|504.46|508.46|504.46|508.22|504.22|18
1612890190000|2021-02-09 17:03:10|508.41|504.41|508.51|504.51|508.51|504.51|508.38|504.38|9
1612890200000|2021-02-09 17:03:20|508.57|504.57|508.92|504.92|508.95|504.95|508.57|504.57|23
1612890210000|2021-02-09 17:03:30|509.08|505.08|508.95|504.95|509.1|505.1|508.85|504.85|14
1612890220000|2021-02-09 17:03:40|508.85|504.85|509.52|505.52|509.61|505.61|508.85|504.85|20
1612890230000|2021-02-09 17:03:50|509.53|505.53|509.65|505.65|509.8|505.8|509.44|505.44|21
1612890240000|2021-02-09 17:04:00|509.7|505.7|509.73|505.73|509.77|505.77|509.56|505.56|24
1612890250000|2021-02-09 17:04:10|509.72|505.72|509.95|505.95|509.98|505.98|509.72|505.72|19
1612890260000|2021-02-09 17:04:20|509.97|505.97|510.49|506.49|510.56|506.56|509.97|505.97|21
1612890270000|2021-02-09 17:04:30|510.58|506.58|511.11|507.11|511.11|507.11|510.57|506.57|21
1612890280000|2021-02-09 17:04:40|511.06|507.06|511.3|507.3|511.3|507.3|510.98|506.98|23
1612890290000|2021-02-09 17:04:50|511.34|507.34|511.21|507.21|511.38|507.38|511.2|507.2|11
1612890300000|2021-02-09 17:05:00|511.2|507.2|511.14|507.14|511.2|507.2|510.96|506.96|23
1612890310000|2021-02-09 17:05:10|511.15|507.15|511.25|507.25|511.31|507.31|511.15|507.15|21
1612890320000|2021-02-09 17:05:20|511.23|507.23|511.37|507.37|511.37|507.37|511.12|507.12|24
1612890330000|2021-02-09 17:05:30|511.36|507.36|511.59|507.59|511.59|507.59|511.09|507.09|24
1612890340000|2021-02-09 17:05:40|511.55|507.55|511.56|507.56|511.63|507.63|511.52|507.52|12
1612890350000|2021-02-09 17:05:50|511.57|507.57|511.41|507.41|511.57|507.57|511.12|507.12|23
1612890360000|2021-02-09 17:06:00|511.42|507.42|511.6|507.6|511.78|507.78|511.42|507.42|11
1612890370000|2021-02-09 17:06:10|511.83|507.83|511.96|507.96|511.96|507.96|511.83|507.83|5
1612890380000|2021-02-09 17:06:20|511.89|507.89|512.65|508.65|512.69|508.69|511.58|507.58|13
1612890390000|2021-02-09 17:06:30|512.63|508.63|512.46|508.46|512.8|508.8|512.41|508.41|23
1612890400000|2021-02-09 17:06:40|512.63|508.63|512.72|508.72|512.72|508.72|512.63|508.63|7
1612890410000|2021-02-09 17:06:50|512.76|508.76|512.9|508.9|512.95|508.95|512.36|508.36|14
1612890420000|2021-02-09 17:07:00|512.87|508.87|512.61|508.61|512.89|508.89|512.61|508.61|20
1612890430000|2021-02-09 17:07:10|512.62|508.62|512.13|508.13|512.68|508.68|512.13|508.13|29
1612890440000|2021-02-09 17:07:20|512.17|508.17|512.13|508.13|512.18|508.18|512.06|508.06|17
1612890450000|2021-02-09 17:07:30|512.12|508.12|511.4|507.4|512.12|508.12|511.39|507.39|23
1612890460000|2021-02-09 17:07:40|511.36|507.36|510.92|506.92|511.48|507.48|510.92|506.92|24
1612890470000|2021-02-09 17:07:50|510.9|506.9|510.31|506.31|510.9|506.9|509.4|505.4|28
1612890480000|2021-02-09 17:08:00|510.34|506.34|510.93|506.93|510.94|506.94|510.27|506.27|25
1612890490000|2021-02-09 17:08:10|510.9|506.9|510.53|506.53|510.9|506.9|510.4|506.4|29
1612890500000|2021-02-09 17:08:20|510.48|506.48|510.81|506.81|510.82|506.82|510.48|506.48|18
1612890510000|2021-02-09 17:08:30|510.8|506.8|510.66|506.66|511.1|507.1|510.65|506.65|29
1612890520000|2021-02-09 17:08:40|510.58|506.58|510.1|506.1|510.6|506.6|510.1|506.1|18
1612890530000|2021-02-09 17:08:50|510.13|506.13|510.11|506.11|510.43|506.43|510.07|506.07|22
1612890540000|2021-02-09 17:09:00|510.16|506.16|510.19|506.19|510.27|506.27|510.01|506.01|26
1612890550000|2021-02-09 17:09:10|510.2|506.2|510.02|506.02|510.36|506.36|509.9|505.9|29
1612890560000|2021-02-09 17:09:20|510.01|506.01|510.13|506.13|510.13|506.13|509.97|505.97|21
1612890570000|2021-02-09 17:09:30|510.1|506.1|510.15|506.15|510.15|506.15|509.83|505.83|19
1612890580000|2021-02-09 17:09:40|510.17|506.17|510.06|506.06|510.19|506.19|509.93|505.93|21
1612890590000|2021-02-09 17:09:50|509.97|505.97|509.98|505.98|509.98|505.98|509.84|505.84|21
1612890600000|2021-02-09 17:10:00|510.07|506.07|510.06|506.06|510.07|506.07|509.65|505.65|15
1612890610000|2021-02-09 17:10:10|510.03|506.03|509.9|505.9|510.03|506.03|509.82|505.82|14
1612890620000|2021-02-09 17:10:20|509.85|505.85|509.9|505.9|509.99|505.99|509.85|505.85|15
1612890630000|2021-02-09 17:10:30|509.88|505.88|509.66|505.66|509.88|505.88|509.56|505.56|20
1612890640000|2021-02-09 17:10:40|509.64|505.64|509.15|505.15|509.64|505.64|509.15|505.15|19
1612890650000|2021-02-09 17:10:50|509.13|505.13|509.11|505.11|509.15|505.15|509.11|505.11|7
1612890660000|2021-02-09 17:11:00|509.12|505.12|509.2|505.2|509.29|505.29|509.11|505.11|17
1612890670000|2021-02-09 17:11:10|509.15|505.15|509.11|505.11|509.21|505.21|509.08|505.08|14
1612890680000|2021-02-09 17:11:20|509.1|505.1|508.41|504.41|509.11|505.11|508.41|504.41|17
1612890690000|2021-02-09 17:11:30|508.45|504.45|508.73|504.73|508.81|504.81|508.36|504.36|27
1612890700000|2021-02-09 17:11:40|508.72|504.72|508.7|504.7|508.78|504.78|508.69|504.69|14
1612890710000|2021-02-09 17:11:50|508.68|504.68|508.76|504.76|508.76|504.76|508.66|504.66|17
1612890720000|2021-02-09 17:12:00|508.75|504.75|508.58|504.58|508.75|504.75|508.55|504.55|12
1612890730000|2021-02-09 17:12:10|508.57|504.57|508.63|504.63|508.75|504.75|508.54|504.54|19
1612890740000|2021-02-09 17:12:20|508.61|504.61|508.19|504.19|508.61|504.61|508.19|504.19|17
1612890750000|2021-02-09 17:12:30|508.18|504.18|507.8|503.8|508.37|504.37|507.8|503.8|9
1612890760000|2021-02-09 17:12:40|507.78|503.78|506.29|502.29|507.83|503.83|506.21|502.21|23
1612890770000|2021-02-09 17:12:50|506.27|502.27|506.43|502.43|506.58|502.58|505.93|501.93|26
1612890780000|2021-02-09 17:13:00|506.44|502.44|507.07|503.07|507.12|503.12|506.44|502.44|25
1612890790000|2021-02-09 17:13:10|507.08|503.08|507.21|503.21|507.63|503.63|506.88|502.88|30
1612890800000|2021-02-09 17:13:20|507.22|503.22|507.53|503.53|507.56|503.56|507.21|503.21|21
1612890810000|2021-02-09 17:13:30|507.55|503.55|508.13|504.13|508.16|504.16|507.55|503.55|25
1612890820000|2021-02-09 17:13:40|508.16|504.16|508.02|504.02|508.16|504.16|507.95|503.95|18
1612890830000|2021-02-09 17:13:50|508.03|504.03|507.33|503.33|508.03|504.03|507.29|503.29|20
1612890840000|2021-02-09 17:14:00|507.45|503.45|507.81|503.81|507.93|503.93|507.45|503.45|23
1612890850000|2021-02-09 17:14:10|507.77|503.77|507.72|503.72|507.87|503.87|507.64|503.64|20
1612890860000|2021-02-09 17:14:20|507.73|503.73|507.74|503.74|507.78|503.78|507.68|503.68|14
1612890870000|2021-02-09 17:14:30|507.75|503.75|507.63|503.63|507.79|503.79|507.57|503.57|16
1612890880000|2021-02-09 17:14:40|507.64|503.64|507.7|503.7|507.71|503.71|507.64|503.64|15
1612890890000|2021-02-09 17:14:50|507.72|503.72|507.69|503.69|507.79|503.79|507.67|503.67|18
1612890900000|2021-02-09 17:15:00|507.67|503.67|507.66|503.66|507.7|503.7|507.66|503.66|11
1612890910000|2021-02-09 17:15:10|507.7|503.7|507.26|503.26|507.72|503.72|507.26|503.26|19
1612890920000|2021-02-09 17:15:20|507.23|503.23|507.11|503.11|507.29|503.29|507.11|503.11|22
1612890930000|2021-02-09 17:15:30|506.89|502.89|506.81|502.81|506.91|502.91|506.77|502.77|20
1612890940000|2021-02-09 17:15:40|506.8|502.8|506.64|502.64|506.88|502.88|506.64|502.64|12
1612890950000|2021-02-09 17:15:50|506.61|502.61|506.47|502.47|506.68|502.68|506.24|502.24|27
1612890960000|2021-02-09 17:16:00|506.31|502.31|506.74|502.74|506.82|502.82|506.31|502.31|24
1612890970000|2021-02-09 17:16:10|506.73|502.73|507.09|503.09|507.17|503.17|506.73|502.73|26
1612890980000|2021-02-09 17:16:20|507.08|503.08|507.1|503.1|507.26|503.26|507.07|503.07|9
1612890990000|2021-02-09 17:16:30|507.05|503.05|507.08|503.08|507.28|503.28|506.94|502.94|14
1612891000000|2021-02-09 17:16:40|507.09|503.09|507.09|503.09|507.11|503.11|507.08|503.08|7
1612891010000|2021-02-09 17:16:50|507.28|503.28|507.12|503.12|507.28|503.28|507.09|503.09|5
1612891020000|2021-02-09 17:17:00|507.13|503.13|507.73|503.73|507.89|503.89|507.13|503.13|18
1612891030000|2021-02-09 17:17:10|507.93|503.93|507.85|503.85|507.93|503.93|507.85|503.85|7
1612891040000|2021-02-09 17:17:20|507.84|503.84|507.4|503.4|507.84|503.84|507.4|503.4|24
1612891050000|2021-02-09 17:17:30|507.35|503.35|507.42|503.42|507.42|503.42|507.03|503.03|26
1612891060000|2021-02-09 17:17:40|507.43|503.43|507.19|503.19|507.44|503.44|507.18|503.18|11
1612891070000|2021-02-09 17:17:50|507.18|503.18|507.12|503.12|507.18|503.18|507.07|503.07|13
1612891080000|2021-02-09 17:18:00|507.1|503.1|506.54|502.54|507.1|503.1|506.54|502.54|15
1612891090000|2021-02-09 17:18:10|506.52|502.52|505.96|501.96|506.79|502.79|505.96|501.96|17
1612891100000|2021-02-09 17:18:20|506.04|502.04|505.83|501.83|506.84|502.84|505.56|501.56|22
1612891110000|2021-02-09 17:18:30|505.84|501.84|506.1|502.1|506.44|502.44|505.84|501.84|26
1612891120000|2021-02-09 17:18:40|506.11|502.11|505.92|501.92|506.19|502.19|505.75|501.75|28
1612891130000|2021-02-09 17:18:50|505.91|501.91|505.61|501.61|505.91|501.91|505.38|501.38|19
1612891140000|2021-02-09 17:19:00|505.42|501.42|504.67|500.67|505.61|501.61|504.65|500.65|15
1612891150000|2021-02-09 17:19:10|504.73|500.73|504.37|500.37|504.74|500.74|504.29|500.29|21
1612891160000|2021-02-09 17:19:20|504.43|500.43|503.85|499.85|504.43|500.43|503.85|499.85|18
1612891170000|2021-02-09 17:19:30|503.94|499.94|504.89|500.89|504.89|500.89|503.94|499.94|25
1612891180000|2021-02-09 17:19:40|505.03|501.03|504.96|500.96|505.42|501.42|504.96|500.96|18
1612891190000|2021-02-09 17:19:50|505.19|501.19|506.08|502.08|506.12|502.12|504.64|500.64|27
1612891200000|2021-02-09 17:20:00|506.1|502.1|505.79|501.79|506.2|502.2|505.79|501.79|17
1612891210000|2021-02-09 17:20:10|505.8|501.8|505.79|501.79|505.8|501.8|505.53|501.53|21
1612891220000|2021-02-09 17:20:20|505.75|501.75|505.23|501.23|505.82|501.82|505.21|501.21|25
1612891230000|2021-02-09 17:20:30|505.17|501.17|505.36|501.36|505.61|501.61|505.17|501.17|23
1612891240000|2021-02-09 17:20:40|505.35|501.35|505.78|501.78|505.9|501.9|505.26|501.26|25
1612891250000|2021-02-09 17:20:50|505.82|501.82|505.77|501.77|505.83|501.83|505.58|501.58|17
1612891260000|2021-02-09 17:21:00|505.67|501.67|505.89|501.89|505.89|501.89|505.67|501.67|13
1612891270000|2021-02-09 17:21:10|505.84|501.84|505.89|501.89|505.89|501.89|505.84|501.84|2
1612891280000|2021-02-09 17:21:20|506.24|502.24|506.43|502.43|506.43|502.43|506.21|502.21|17
1612891290000|2021-02-09 17:21:30|506.46|502.46|506.56|502.56|506.62|502.62|506.46|502.46|19
1612891300000|2021-02-09 17:21:40|506.53|502.53|506.41|502.41|506.53|502.53|506.38|502.38|21
1612891310000|2021-02-09 17:21:50|506.38|502.38|506.59|502.59|506.6|502.6|506.35|502.35|19
1612891320000|2021-02-09 17:22:00|506.52|502.52|506.55|502.55|506.67|502.67|506.49|502.49|20
1612891330000|2021-02-09 17:22:10|506.67|502.67|507.12|503.12|507.15|503.15|506.67|502.67|20
1612891340000|2021-02-09 17:22:20|507.37|503.37|507.18|503.18|507.37|503.37|506.96|502.96|24
1612891350000|2021-02-09 17:22:30|507.19|503.19|507.59|503.59|507.74|503.74|507.19|503.19|23
1612891360000|2021-02-09 17:22:40|507.65|503.65|507.42|503.42|507.65|503.65|507.25|503.25|30
1612891370000|2021-02-09 17:22:50|507.4|503.4|507.35|503.35|507.5|503.5|507.3|503.3|26
1612891380000|2021-02-09 17:23:00|507.27|503.27|507.57|503.57|507.6|503.6|507.18|503.18|20
1612891390000|2021-02-09 17:23:10|507.54|503.54|507.53|503.53|507.59|503.59|507.52|503.52|18
1612891400000|2021-02-09 17:23:20|507.52|503.52|507.5|503.5|507.54|503.54|507.29|503.29|24
1612891410000|2021-02-09 17:23:30|507.49|503.49|507.4|503.4|507.63|503.63|507.4|503.4|24
1612891420000|2021-02-09 17:23:40|507.2|503.2|506.99|502.99|507.29|503.29|506.99|502.99|26
1612891430000|2021-02-09 17:23:50|506.98|502.98|507.08|503.08|507.08|503.08|506.62|502.62|27
1612891440000|2021-02-09 17:24:00|506.95|502.95|506.92|502.92|507.09|503.09|506.82|502.82|30
1612891450000|2021-02-09 17:24:10|506.85|502.85|507.22|503.22|507.22|503.22|506.77|502.77|24
1612891460000|2021-02-09 17:24:20|507.23|503.23|507.1|503.1|507.26|503.26|506.94|502.94|22
1612891470000|2021-02-09 17:24:30|507.08|503.08|507.25|503.25|507.29|503.29|507.01|503.01|17
1612891480000|2021-02-09 17:24:40|507.27|503.27|507.21|503.21|507.4|503.4|507.18|503.18|17
1612891490000|2021-02-09 17:24:50|507.31|503.31|507.32|503.32|507.32|503.32|507.21|503.21|5
1612891500000|2021-02-09 17:25:00|507.35|503.35|507.37|503.37|507.46|503.46|507.19|503.19|20
1612891510000|2021-02-09 17:25:10|507.35|503.35|507.3|503.3|507.36|503.36|507.26|503.26|7
1612891520000|2021-02-09 17:25:20|507.29|503.29|506.91|502.91|507.29|503.29|506.91|502.91|19
1612891530000|2021-02-09 17:25:30|506.92|502.92|506.57|502.57|506.92|502.92|506.57|502.57|21
1612891540000|2021-02-09 17:25:40|506.59|502.59|506.24|502.24|506.61|502.61|506.24|502.24|28
1612891550000|2021-02-09 17:25:50|506.23|502.23|506.68|502.68|506.69|502.69|506.23|502.23|16
1612891560000|2021-02-09 17:26:00|506.67|502.67|506.59|502.59|506.67|502.67|506.56|502.56|19
1612891570000|2021-02-09 17:26:10|506.54|502.54|506.42|502.42|506.56|502.56|506.42|502.42|9
1612891580000|2021-02-09 17:26:20|506.43|502.43|506.37|502.37|506.51|502.51|506.17|502.17|17
1612891590000|2021-02-09 17:26:30|506.38|502.38|506.03|502.03|506.55|502.55|506.03|502.03|22
1612891600000|2021-02-09 17:26:40|506.02|502.02|505.59|501.59|506.02|502.02|505.59|501.59|20
1612891610000|2021-02-09 17:26:50|505.62|501.62|505.96|501.96|506.13|502.13|505.6|501.6|19
1612891620000|2021-02-09 17:27:00|505.97|501.97|505.44|501.44|505.97|501.97|505.44|501.44|29
1612891630000|2021-02-09 17:27:10|505.43|501.43|505.47|501.47|505.61|501.61|505.39|501.39|22
1612891640000|2021-02-09 17:27:20|505.51|501.51|505.58|501.58|505.75|501.75|505.51|501.51|23
1612891650000|2021-02-09 17:27:30|505.61|501.61|505.76|501.76|505.79|501.79|505.61|501.61|23
1612891660000|2021-02-09 17:27:40|505.75|501.75|505.69|501.69|505.87|501.87|505.62|501.62|30
1612891670000|2021-02-09 17:27:50|505.68|501.68|505.65|501.65|505.78|501.78|505.56|501.56|23
1612891680000|2021-02-09 17:28:00|505.38|501.38|505.36|501.36|505.52|501.52|505.28|501.28|23
1612891690000|2021-02-09 17:28:10|505.37|501.37|505.3|501.3|505.4|501.4|505.3|501.3|17
1612891700000|2021-02-09 17:28:20|505.26|501.26|504.85|500.85|505.27|501.27|504.63|500.63|15
1612891710000|2021-02-09 17:28:30|504.63|500.63|504.93|500.93|505.08|501.08|504.63|500.63|29
1612891720000|2021-02-09 17:28:40|504.92|500.92|505.01|501.01|505.17|501.17|504.89|500.89|30
1612891730000|2021-02-09 17:28:50|504.98|500.98|504.98|500.98|505.07|501.07|504.93|500.93|25
1612891740000|2021-02-09 17:29:00|504.97|500.97|505.19|501.19|505.19|501.19|504.88|500.88|19
1612891750000|2021-02-09 17:29:10|505.21|501.21|505.22|501.22|505.24|501.24|505.13|501.13|14
1612891760000|2021-02-09 17:29:20|505.23|501.23|505.15|501.15|505.36|501.36|505.15|501.15|15
1612891770000|2021-02-09 17:29:30|505.14|501.14|505.21|501.21|505.22|501.22|505.06|501.06|19
1612891780000|2021-02-09 17:29:40|505.2|501.2|505.44|501.44|505.44|501.44|505.2|501.2|25
1612891790000|2021-02-09 17:29:50|505.41|501.41|505.35|501.35|505.41|501.41|505.34|501.34|8
1612891800000|2021-02-09 17:30:00|505.31|501.31|505.25|501.25|505.31|501.31|505.04|501.04|26
1612891810000|2021-02-09 17:30:10|505.26|501.26|505.32|501.32|505.32|501.32|505.24|501.24|19
1612891820000|2021-02-09 17:30:20|505.33|501.33|505.03|501.03|505.33|501.33|505.03|501.03|26
1612891830000|2021-02-09 17:30:30|505.05|501.05|505.01|501.01|505.1|501.1|504.97|500.97|15
1612891840000|2021-02-09 17:30:40|505.02|501.02|505.03|501.03|505.04|501.04|504.99|500.99|8
1612891850000|2021-02-09 17:30:50|505.06|501.06|505.11|501.11|505.11|501.11|504.99|500.99|12
1612891860000|2021-02-09 17:31:00|505.1|501.1|504.94|500.94|505.11|501.11|504.94|500.94|23
1612891870000|2021-02-09 17:31:10|504.92|500.92|504.74|500.74|504.99|500.99|504.66|500.66|9
1612891880000|2021-02-09 17:31:20|504.67|500.67|504.89|500.89|504.9|500.9|504.67|500.67|21
1612891890000|2021-02-09 17:31:30|504.88|500.88|504.58|500.58|504.9|500.9|504.53|500.53|15
1612891900000|2021-02-09 17:31:40|504.59|500.59|504.67|500.67|504.67|500.67|504.56|500.56|16
1612891910000|2021-02-09 17:31:50|504.66|500.66|504.64|500.64|504.66|500.66|504.59|500.59|18
1612891920000|2021-02-09 17:32:00|504.65|500.65|504.9|500.9|504.9|500.9|504.65|500.65|13
1612891930000|2021-02-09 17:32:10|504.89|500.89|505.01|501.01|505.05|501.05|504.79|500.79|22
1612891940000|2021-02-09 17:32:20|505|501|505.25|501.25|505.25|501.25|505|501|18
1612891950000|2021-02-09 17:32:30|505.23|501.23|504.78|500.78|505.23|501.23|504.78|500.78|15
1612891960000|2021-02-09 17:32:40|504.77|500.77|504.69|500.69|504.77|500.77|504.57|500.57|22
1612891970000|2021-02-09 17:32:50|504.7|500.7|504.68|500.68|504.73|500.73|504.63|500.63|16
1612891980000|2021-02-09 17:33:00|504.69|500.69|505.2|501.2|505.2|501.2|504.69|500.69|16
1612891990000|2021-02-09 17:33:10|504.78|500.78|504.78|500.78|505.31|501.31|504.76|500.76|23
1612892000000|2021-02-09 17:33:20|505.17|501.17|505.05|501.05|505.22|501.22|504.78|500.78|26
1612892010000|2021-02-09 17:33:30|505.03|501.03|504.93|500.93|505.03|501.03|504.8|500.8|22
1612892020000|2021-02-09 17:33:40|505.01|501.01|505.2|501.2|505.21|501.21|505.01|501.01|11
1612892030000|2021-02-09 17:33:50|505.19|501.19|505.4|501.4|505.4|501.4|505.18|501.18|11
1612892040000|2021-02-09 17:34:00|505.39|501.39|505.81|501.81|505.82|501.82|505.27|501.27|19
1612892050000|2021-02-09 17:34:10|505.86|501.86|506.18|502.18|506.18|502.18|505.86|501.86|10
1612892060000|2021-02-09 17:34:20|506.13|502.13|506.2|502.2|506.2|502.2|506.11|502.11|11
1612892070000|2021-02-09 17:34:30|506.16|502.16|505.61|501.61|506.2|502.2|505.56|501.56|22
1612892080000|2021-02-09 17:34:40|505.6|501.6|505.49|501.49|505.6|501.6|505.48|501.48|24
1612892090000|2021-02-09 17:34:50|505.48|501.48|505.01|501.01|505.54|501.54|505.01|501.01|24
1612892100000|2021-02-09 17:35:00|504.95|500.95|505.55|501.55|505.69|501.69|504.95|500.95|21
1612892110000|2021-02-09 17:35:10|505.61|501.61|505.93|501.93|505.93|501.93|505.42|501.42|15
1612892120000|2021-02-09 17:35:20|505.99|501.99|505.93|501.93|506.03|502.03|505.88|501.88|11
1612892130000|2021-02-09 17:35:30|505.88|501.88|505.89|501.89|505.94|501.94|505.88|501.88|5
1612892140000|2021-02-09 17:35:40|505.81|501.81|505.96|501.96|505.96|501.96|505.77|501.77|17
1612892150000|2021-02-09 17:35:50|505.99|501.99|506.04|502.04|506.05|502.05|505.99|501.99|5
1612892160000|2021-02-09 17:36:00|506.05|502.05|506.12|502.12|506.12|502.12|505.7|501.7|23
1612892170000|2021-02-09 17:36:10|506.1|502.1|505.64|501.64|506.1|502.1|505.64|501.64|19
1612892180000|2021-02-09 17:36:20|505.45|501.45|505.65|501.65|505.69|501.69|505.41|501.41|24
1612892190000|2021-02-09 17:36:30|505.63|501.63|506.04|502.04|506.05|502.05|505.63|501.63|15
1612892200000|2021-02-09 17:36:40|506.05|502.05|505.86|501.86|506.17|502.17|505.86|501.86|10
1612892210000|2021-02-09 17:36:50|505.28|501.28|506.39|502.39|506.39|502.39|505.28|501.28|14
1612892220000|2021-02-09 17:37:00|506.5|502.5|506.57|502.57|506.58|502.58|506.5|502.5|7
1612892230000|2021-02-09 17:37:10|506.58|502.58|506.57|502.57|506.58|502.58|506.57|502.57|2
1612892240000|2021-02-09 17:37:20|506.58|502.58|506.77|502.77|506.8|502.8|506.58|502.58|8
1612892250000|2021-02-09 17:37:30|506.63|502.63|506.64|502.64|506.66|502.66|506.63|502.63|4
1612892260000|2021-02-09 17:37:40|506.63|502.63|506.06|502.06|506.63|502.63|506.01|502.01|22
1612892270000|2021-02-09 17:37:50|506.07|502.07|506.08|502.08|506.33|502.33|506.06|502.06|15
1612892280000|2021-02-09 17:38:00|506.2|502.2|505.98|501.98|506.25|502.25|505.98|501.98|22
1612892290000|2021-02-09 17:38:10|505.97|501.97|505.96|501.96|505.98|501.98|505.79|501.79|17
1612892300000|2021-02-09 17:38:20|505.92|501.92|505.66|501.66|505.92|501.92|505.66|501.66|15
1612892310000|2021-02-09 17:38:30|505.67|501.67|505.05|501.05|505.73|501.73|505.02|501.02|27
1612892320000|2021-02-09 17:38:40|505.04|501.04|505.01|501.01|505.41|501.41|504.79|500.79|21
1612892330000|2021-02-09 17:38:50|505|501|504.84|500.84|505.31|501.31|504.73|500.73|21
1612892340000|2021-02-09 17:39:00|504.82|500.82|504.93|500.93|505.14|501.14|504.78|500.78|17
1612892350000|2021-02-09 17:39:10|504.92|500.92|505.52|501.52|505.52|501.52|504.84|500.84|23
1612892360000|2021-02-09 17:39:20|505.53|501.53|505.68|501.68|505.68|501.68|505.51|501.51|8
1612892370000|2021-02-09 17:39:30|505.69|501.69|505.9|501.9|505.9|501.9|505.68|501.68|13
1612892380000|2021-02-09 17:39:40|505.89|501.89|506.03|502.03|506.03|502.03|505.89|501.89|10
1612892390000|2021-02-09 17:39:50|506.04|502.04|506.51|502.51|506.51|502.51|506.03|502.03|4
1612892400000|2021-02-09 17:40:00|506.5|502.5|506.29|502.29|506.51|502.51|506.29|502.29|15
1612892410000|2021-02-09 17:40:10|506.2|502.2|506.53|502.53|506.53|502.53|506.2|502.2|13
1612892420000|2021-02-09 17:40:20|506.56|502.56|506.5|502.5|506.57|502.57|506.08|502.08|19
1612892430000|2021-02-09 17:40:30|506.51|502.51|506.55|502.55|506.55|502.55|506.51|502.51|2
1612892440000|2021-02-09 17:40:40|506.5|502.5|506.53|502.53|506.53|502.53|506.39|502.39|20
1612892450000|2021-02-09 17:40:50|506.55|502.55|506.36|502.36|506.55|502.55|506.21|502.21|21
1612892460000|2021-02-09 17:41:00|506.39|502.39|506.49|502.49|506.5|502.5|506.39|502.39|10
1612892470000|2021-02-09 17:41:10|506.48|502.48|506.49|502.49|506.49|502.49|506.48|502.48|2
1612892480000|2021-02-09 17:41:20|506.53|502.53|506.59|502.59|506.59|502.59|506.52|502.52|14
1612892490000|2021-02-09 17:41:30|506.55|502.55|506.63|502.63|506.63|502.63|506.55|502.55|6
1612892500000|2021-02-09 17:41:40|506.65|502.65|506.66|502.66|506.69|502.69|506.59|502.59|9
1612892510000|2021-02-09 17:41:50|506.88|502.88|506.96|502.96|507.17|503.17|506.81|502.81|13
1612892520000|2021-02-09 17:42:00|507.03|503.03|507.33|503.33|507.54|503.54|506.96|502.96|21
1612892530000|2021-02-09 17:42:10|507.51|503.51|507.15|503.15|507.51|503.51|507|503|20
1612892540000|2021-02-09 17:42:20|507.14|503.14|507.3|503.3|507.3|503.3|507.1|503.1|13
1612892550000|2021-02-09 17:42:30|507.29|503.29|507.14|503.14|507.29|503.29|506.97|502.97|16
1612892560000|2021-02-09 17:42:40|507.13|503.13|507.18|503.18|507.18|503.18|507.08|503.08|9
1612892570000|2021-02-09 17:42:50|507.19|503.19|507.12|503.12|507.2|503.2|507.1|503.1|12
1612892580000|2021-02-09 17:43:00|507.11|503.11|507.15|503.15|507.21|503.21|507.11|503.11|15
1612892590000|2021-02-09 17:43:10|507.14|503.14|507.34|503.34|507.35|503.35|507.14|503.14|14
1612892600000|2021-02-09 17:43:20|507.33|503.33|507.3|503.3|507.4|503.4|507.2|503.2|19
1612892610000|2021-02-09 17:43:30|507.2|503.2|507.29|503.29|507.29|503.29|507.18|503.18|19
1612892620000|2021-02-09 17:43:40|507.28|503.28|506.98|502.98|507.36|503.36|506.84|502.84|23
1612892630000|2021-02-09 17:43:50|506.97|502.97|506.86|502.86|506.97|502.97|506.86|502.86|9
1612892640000|2021-02-09 17:44:00|506.65|502.65|506.86|502.86|506.98|502.98|506.58|502.58|27
1612892650000|2021-02-09 17:44:10|506.91|502.91|507.2|503.2|507.41|503.41|506.91|502.91|24
1612892660000|2021-02-09 17:44:20|507.17|503.17|507.01|503.01|507.17|503.17|506.92|502.92|16
1612892670000|2021-02-09 17:44:30|506.98|502.98|507.04|503.04|507.11|503.11|506.84|502.84|13
1612892680000|2021-02-09 17:44:40|507.03|503.03|506.98|502.98|507.03|503.03|506.93|502.93|10
1612892690000|2021-02-09 17:44:50|506.96|502.96|507.11|503.11|507.15|503.15|506.96|502.96|13
1612892700000|2021-02-09 17:45:00|507.13|503.13|507.54|503.54|507.54|503.54|507.13|503.13|21
1612892710000|2021-02-09 17:45:10|507.56|503.56|507.52|503.52|507.65|503.65|507.52|503.52|12
1612892720000|2021-02-09 17:45:20|507.54|503.54|507.09|503.09|507.54|503.54|507.09|503.09|23
1612892730000|2021-02-09 17:45:30|507.11|503.11|507.13|503.13|507.16|503.16|507.06|503.06|16
1612892740000|2021-02-09 17:45:40|507.16|503.16|507.3|503.3|507.47|503.47|507.15|503.15|20
1612892750000|2021-02-09 17:45:50|507.42|503.42|507.35|503.35|507.53|503.53|507.12|503.12|19
1612892760000|2021-02-09 17:46:00|507.34|503.34|507.08|503.08|507.38|503.38|507.08|503.08|15
1612892770000|2021-02-09 17:46:10|507.09|503.09|507.02|503.02|507.26|503.26|507.01|503.01|20
1612892780000|2021-02-09 17:46:20|507.06|503.06|507.27|503.27|507.28|503.28|506.86|502.86|19
1612892790000|2021-02-09 17:46:30|507.25|503.25|507.21|503.21|507.25|503.25|506.84|502.84|27
1612892800000|2021-02-09 17:46:40|507.2|503.2|507.04|503.04|507.2|503.2|506.85|502.85|19
1612892810000|2021-02-09 17:46:50|507.06|503.06|506.74|502.74|507.06|503.06|506.73|502.73|11
1612892820000|2021-02-09 17:47:00|506.75|502.75|506.75|502.75|506.88|502.88|506.72|502.72|13
1612892830000|2021-02-09 17:47:10|506.74|502.74|506.56|502.56|506.76|502.76|506.5|502.5|21
1612892840000|2021-02-09 17:47:20|506.45|502.45|506.4|502.4|506.51|502.51|506.38|502.38|12
1612892850000|2021-02-09 17:47:30|506.41|502.41|506.62|502.62|506.64|502.64|506.4|502.4|13
1612892860000|2021-02-09 17:47:40|506.59|502.59|506.72|502.72|506.72|502.72|506.44|502.44|20
1612892870000|2021-02-09 17:47:50|506.78|502.78|506.69|502.69|506.78|502.78|506.32|502.32|14
1612892880000|2021-02-09 17:48:00|506.71|502.71|506.61|502.61|506.76|502.76|506.4|502.4|16
1612892890000|2021-02-09 17:48:10|506.63|502.63|506.59|502.59|506.69|502.69|506.44|502.44|18
1612892900000|2021-02-09 17:48:20|506.58|502.58|506.54|502.54|506.58|502.58|506.34|502.34|20
1612892910000|2021-02-09 17:48:30|506.55|502.55|506.28|502.28|506.55|502.55|506.18|502.18|24
1612892920000|2021-02-09 17:48:40|506.27|502.27|506.31|502.31|506.34|502.34|506.27|502.27|4
1612892930000|2021-02-09 17:48:50|506.32|502.32|505.85|501.85|506.32|502.32|505.85|501.85|22
1612892940000|2021-02-09 17:49:00|505.84|501.84|505.72|501.72|505.84|501.84|505.65|501.65|9
1612892950000|2021-02-09 17:49:10|505.73|501.73|505.72|501.72|505.73|501.73|505.72|501.72|2
1612892960000|2021-02-09 17:49:20|505.79|501.79|505.66|501.66|505.85|501.85|505.66|501.66|7
1612892970000|2021-02-09 17:49:30|505.63|501.63|505.87|501.87|505.87|501.87|505.59|501.59|16
1612892980000|2021-02-09 17:49:40|505.88|501.88|505.79|501.79|505.88|501.88|505.44|501.44|15
1612892990000|2021-02-09 17:49:50|505.78|501.78|505.83|501.83|505.85|501.85|505.78|501.78|9
1612893000000|2021-02-09 17:50:00|505.8|501.8|505.55|501.55|505.8|501.8|505.55|501.55|18
1612893010000|2021-02-09 17:50:10|505.54|501.54|505.42|501.42|505.54|501.54|505.27|501.27|20
1612893020000|2021-02-09 17:50:20|505.44|501.44|505.21|501.21|505.56|501.56|505.21|501.21|22
1612893030000|2021-02-09 17:50:30|505.2|501.2|505.28|501.28|505.28|501.28|505.12|501.12|16
1612893040000|2021-02-09 17:50:40|505.27|501.27|505.75|501.75|505.83|501.83|504.98|500.98|24
1612893050000|2021-02-09 17:50:50|505.76|501.76|505.57|501.57|505.76|501.76|505.52|501.52|14
1612893060000|2021-02-09 17:51:00|505.64|501.64|505.49|501.49|505.64|501.64|505.48|501.48|10
1612893070000|2021-02-09 17:51:10|505.35|501.35|505.46|501.46|505.52|501.52|505.35|501.35|19
1612893080000|2021-02-09 17:51:20|505.47|501.47|505.49|501.49|505.49|501.49|505.47|501.47|10
1612893090000|2021-02-09 17:51:30|505.48|501.48|505.63|501.63|505.67|501.67|505.48|501.48|18
1612893100000|2021-02-09 17:51:40|505.71|501.71|506.17|502.17|506.23|502.23|505.6|501.6|18
1612893110000|2021-02-09 17:51:50|506.14|502.14|506.15|502.15|506.36|502.36|506.1|502.1|28
1612893120000|2021-02-09 17:52:00|506.13|502.13|505.5|501.5|506.13|502.13|505.38|501.38|31
1612893130000|2021-02-09 17:52:10|505.45|501.45|505.33|501.33|505.45|501.45|505.19|501.19|24
1612893140000|2021-02-09 17:52:20|505.35|501.35|505.49|501.49|505.49|501.49|505.24|501.24|21
1612893150000|2021-02-09 17:52:30|505.5|501.5|505.54|501.54|505.59|501.59|505.5|501.5|14
1612893160000|2021-02-09 17:52:40|505.56|501.56|505.47|501.47|505.57|501.57|505.17|501.17|23
1612893170000|2021-02-09 17:52:50|505.49|501.49|505.51|501.51|505.58|501.58|505.49|501.49|10
1612893180000|2021-02-09 17:53:00|505.52|501.52|505.68|501.68|505.73|501.73|505.52|501.52|18
1612893190000|2021-02-09 17:53:10|505.67|501.67|505.61|501.61|505.67|501.67|505.47|501.47|13
1612893200000|2021-02-09 17:53:20|505.52|501.52|505.3|501.3|505.53|501.53|505.25|501.25|21
1612893210000|2021-02-09 17:53:30|505.31|501.31|504.84|500.84|505.33|501.33|504.77|500.77|21
1612893220000|2021-02-09 17:53:40|504.86|500.86|504.55|500.55|504.86|500.86|504.52|500.52|21
1612893230000|2021-02-09 17:53:50|504.56|500.56|504.67|500.67|504.71|500.71|504.56|500.56|13
1612893240000|2021-02-09 17:54:00|504.66|500.66|504.72|500.72|504.73|500.73|504.66|500.66|13
1612893250000|2021-02-09 17:54:10|504.73|500.73|504.73|500.73|504.74|500.74|504.68|500.68|15
1612893260000|2021-02-09 17:54:20|504.74|500.74|505.15|501.15|505.15|501.15|504.73|500.73|17
1612893270000|2021-02-09 17:54:30|505.13|501.13|505.25|501.25|505.36|501.36|504.63|500.63|26
1612893280000|2021-02-09 17:54:40|505.24|501.24|505.32|501.32|505.35|501.35|505.22|501.22|18
1612893290000|2021-02-09 17:54:50|505.45|501.45|505.33|501.33|505.45|501.45|505.33|501.33|18
1612893300000|2021-02-09 17:55:00|505.36|501.36|505.37|501.37|505.39|501.39|505.36|501.36|4
1612893310000|2021-02-09 17:55:10|505.38|501.38|505.5|501.5|505.58|501.58|505.36|501.36|17
1612893320000|2021-02-09 17:55:20|505.86|501.86|505.29|501.29|505.86|501.86|505.28|501.28|22
1612893330000|2021-02-09 17:55:30|505.3|501.3|505.28|501.28|505.33|501.33|505.27|501.27|16
1612893340000|2021-02-09 17:55:40|505.29|501.29|505.53|501.53|505.63|501.63|505.29|501.29|22
1612893350000|2021-02-09 17:55:50|505.54|501.54|505.53|501.53|505.56|501.56|505.5|501.5|7
1612893360000|2021-02-09 17:56:00|505.54|501.54|505.65|501.65|505.67|501.67|505.26|501.26|15
1612893370000|2021-02-09 17:56:10|505.6|501.6|505.27|501.27|505.63|501.63|505.26|501.26|22
1612893380000|2021-02-09 17:56:20|505.28|501.28|505.37|501.37|505.5|501.5|505.28|501.28|8
1612893390000|2021-02-09 17:56:30|505.39|501.39|505.13|501.13|505.39|501.39|505.13|501.13|16
1612893400000|2021-02-09 17:56:40|505.11|501.11|505.13|501.13|505.22|501.22|504.8|500.8|29
1612893410000|2021-02-09 17:56:50|505.21|501.21|505.12|501.12|505.21|501.21|505.12|501.12|16
1612893420000|2021-02-09 17:57:00|505.11|501.11|505.12|501.12|505.13|501.13|504.95|500.95|16
1612893430000|2021-02-09 17:57:10|505.13|501.13|505.11|501.11|505.15|501.15|505.04|501.04|13
1612893440000|2021-02-09 17:57:20|505.12|501.12|505.1|501.1|505.26|501.26|504.99|500.99|16
1612893450000|2021-02-09 17:57:30|505.07|501.07|505.06|501.06|505.11|501.11|504.91|500.91|16
1612893460000|2021-02-09 17:57:40|505.05|501.05|505.03|501.03|505.06|501.06|504.98|500.98|13
1612893470000|2021-02-09 17:57:50|505.05|501.05|505.33|501.33|505.39|501.39|505.05|501.05|16
1612893480000|2021-02-09 17:58:00|505.32|501.32|504.97|500.97|505.32|501.32|504.97|500.97|16
1612893490000|2021-02-09 17:58:10|505.04|501.04|505.08|501.08|505.08|501.08|505.02|501.02|15
1612893500000|2021-02-09 17:58:20|505.07|501.07|505.08|501.08|505.1|501.1|505.05|501.05|12
1612893510000|2021-02-09 17:58:30|505.07|501.07|505.52|501.52|505.52|501.52|505.07|501.07|20
1612893520000|2021-02-09 17:58:40|505.62|501.62|504.87|500.87|505.62|501.62|504.87|500.87|21
1612893530000|2021-02-09 17:58:50|504.86|500.86|505.19|501.19|505.19|501.19|504.82|500.82|19
1612893540000|2021-02-09 17:59:00|505.17|501.17|505.02|501.02|505.17|501.17|505.02|501.02|12
1612893550000|2021-02-09 17:59:10|505.05|501.05|505.41|501.41|505.43|501.43|505.05|501.05|16
1612893560000|2021-02-09 17:59:20|505.43|501.43|505.36|501.36|505.43|501.43|505.25|501.25|25
1612893570000|2021-02-09 17:59:30|505.37|501.37|505.16|501.16|505.37|501.37|505.13|501.13|27
1612893580000|2021-02-09 17:59:40|505.17|501.17|505|501|505.19|501.19|505|501|14
1612893590000|2021-02-09 17:59:50|505.01|501.01|504.77|500.77|505.01|501.01|504.77|500.77|12
1612893600000|2021-02-09 18:00:00|504.81|500.81|504.95|500.95|504.98|500.98|504.81|500.81|24
1612893610000|2021-02-09 18:00:10|504.97|500.97|505.15|501.15|505.16|501.16|504.97|500.97|17
1612893620000|2021-02-09 18:00:20|505.16|501.16|505.17|501.17|505.24|501.24|505.16|501.16|12
1612893630000|2021-02-09 18:00:30|504.95|500.95|504.79|500.79|505.05|501.05|504.79|500.79|21
1612893640000|2021-02-09 18:00:40|504.78|500.78|504.59|500.59|504.78|500.78|504.58|500.58|23
1612893650000|2021-02-09 18:00:50|504.63|500.63|504.56|500.56|504.64|500.64|504.53|500.53|16
1612893660000|2021-02-09 18:01:00|504.54|500.54|504.5|500.5|504.56|500.56|504.4|500.4|17
1612893670000|2021-02-09 18:01:10|504.51|500.51|504.67|500.67|504.68|500.68|504.51|500.51|15
1612893680000|2021-02-09 18:01:20|504.66|500.66|504.52|500.52|504.66|500.66|504.41|500.41|13
1612893690000|2021-02-09 18:01:30|504.46|500.46|504.01|500.01|504.46|500.46|504.01|500.01|24
1612893700000|2021-02-09 18:01:40|503.72|499.72|503.59|499.59|503.81|499.81|503.58|499.58|11
1612893710000|2021-02-09 18:01:50|503.6|499.6|503.74|499.74|503.74|499.74|503.58|499.58|14
1612893720000|2021-02-09 18:02:00|503.71|499.71|503.85|499.85|503.96|499.96|503.71|499.71|18
1612893730000|2021-02-09 18:02:10|503.93|499.93|504.1|500.1|504.18|500.18|503.85|499.85|11
1612893740000|2021-02-09 18:02:20|503.94|499.94|505.17|501.17|505.17|501.17|503.76|499.76|14
1612893750000|2021-02-09 18:02:30|505.23|501.23|505.01|501.01|505.23|501.23|505.01|501.01|5
1612893760000|2021-02-09 18:02:40|505.29|501.29|505.37|501.37|505.37|501.37|505.01|501.01|3
1612893770000|2021-02-09 18:02:50|505.58|501.58|506.03|502.03|506.03|502.03|505.37|501.37|11
1612893780000|2021-02-09 18:03:00|506.06|502.06|505.76|501.76|506.24|502.24|505.59|501.59|11
1612893790000|2021-02-09 18:03:10|505.78|501.78|506.26|502.26|506.26|502.26|505.77|501.77|18
1612893800000|2021-02-09 18:03:20|506.3|502.3|506.34|502.34|506.36|502.36|506.29|502.29|15
1612893810000|2021-02-09 18:03:30|506.36|502.36|506.53|502.53|506.6|502.6|506.29|502.29|22
1612893820000|2021-02-09 18:03:40|506.47|502.47|506.47|502.47|506.49|502.49|506.46|502.46|7
1612893830000|2021-02-09 18:03:50|506.48|502.48|506.34|502.34|506.48|502.48|506.26|502.26|22
1612893840000|2021-02-09 18:04:00|506.38|502.38|506.69|502.69|506.69|502.69|506.34|502.34|22
1612893850000|2021-02-09 18:04:10|506.75|502.75|507.7|503.7|507.72|503.72|506.75|502.75|26
1612893860000|2021-02-09 18:04:20|507.64|503.64|507.5|503.5|507.72|503.72|507.5|503.5|19
1612893870000|2021-02-09 18:04:30|507.53|503.53|507.69|503.69|507.75|503.75|507.53|503.53|24
1612893880000|2021-02-09 18:04:40|507.64|503.64|507.67|503.67|507.7|503.7|507.56|503.56|17
1612893890000|2021-02-09 18:04:50|507.66|503.66|507.75|503.75|507.91|503.91|507.66|503.66|23
1612893900000|2021-02-09 18:05:00|507.74|503.74|508.08|504.08|508.24|504.24|507.7|503.7|25
1612893910000|2021-02-09 18:05:10|508.07|504.07|507.84|503.84|508.07|504.07|507.81|503.81|21
1612893920000|2021-02-09 18:05:20|507.83|503.83|508.21|504.21|508.21|504.21|507.75|503.75|28
1612893930000|2021-02-09 18:05:30|508.49|504.49|508.54|504.54|508.58|504.58|508.38|504.38|34
1612893940000|2021-02-09 18:05:40|508.53|504.53|508.2|504.2|508.6|504.6|508.18|504.18|19
1612893950000|2021-02-09 18:05:50|508.17|504.17|508.21|504.21|508.24|504.24|507.95|503.95|32
1612893960000|2021-02-09 18:06:00|508.2|504.2|508.37|504.37|508.38|504.38|508.2|504.2|11
1612893970000|2021-02-09 18:06:10|508.36|504.36|508|504|508.36|504.36|507.97|503.97|26
1612893980000|2021-02-09 18:06:20|507.98|503.98|507.98|503.98|508.07|504.07|507.95|503.95|14
1612893990000|2021-02-09 18:06:30|507.97|503.97|507.32|503.32|507.97|503.97|507.13|503.13|21
1612894000000|2021-02-09 18:06:40|507.36|503.36|507.3|503.3|507.41|503.41|507.3|503.3|23
1612894010000|2021-02-09 18:06:50|507.29|503.29|507.09|503.09|507.29|503.29|507.09|503.09|16
1612894020000|2021-02-09 18:07:00|507.1|503.1|507.08|503.08|507.36|503.36|507.08|503.08|18
1612894030000|2021-02-09 18:07:10|507.07|503.07|506.62|502.62|507.07|503.07|506.62|502.62|17
1612894040000|2021-02-09 18:07:20|506.61|502.61|506.61|502.61|506.65|502.65|506.34|502.34|21
1612894050000|2021-02-09 18:07:30|506.55|502.55|506.83|502.83|506.9|502.9|506.52|502.52|26
1612894060000|2021-02-09 18:07:40|506.85|502.85|506.53|502.53|506.85|502.85|506.38|502.38|21
1612894070000|2021-02-09 18:07:50|506.56|502.56|506.54|502.54|506.62|502.62|506.52|502.52|13
1612894080000|2021-02-09 18:08:00|506.53|502.53|506.66|502.66|506.66|502.66|506.45|502.45|22
1612894090000|2021-02-09 18:08:10|506.65|502.65|506.6|502.6|506.65|502.65|506.55|502.55|16
1612894100000|2021-02-09 18:08:20|506.7|502.7|506.83|502.83|507.06|503.06|506.7|502.7|22
1612894110000|2021-02-09 18:08:30|506.8|502.8|506.53|502.53|506.8|502.8|506.51|502.51|18
1612894120000|2021-02-09 18:08:40|506.48|502.48|506.09|502.09|506.48|502.48|506.09|502.09|17
1612894130000|2021-02-09 18:08:50|506.11|502.11|506.35|502.35|506.37|502.37|506.09|502.09|9
1612894140000|2021-02-09 18:09:00|506.34|502.34|506.29|502.29|506.42|502.42|506.28|502.28|14
1612894150000|2021-02-09 18:09:10|506.28|502.28|506.52|502.52|506.62|502.62|506.28|502.28|21
1612894160000|2021-02-09 18:09:20|506.51|502.51|506.2|502.2|506.51|502.51|506.2|502.2|20
1612894180000|2021-02-09 18:09:40|506.13|502.13|506.09|502.09|506.13|502.13|506.09|502.09|3
1612894190000|2021-02-09 18:09:50|506.1|502.1|506.02|502.02|506.1|502.1|506.02|502.02|8
1612894200000|2021-02-09 18:10:00|505.99|501.99|506.11|502.11|506.11|502.11|505.99|501.99|16
1612894210000|2021-02-09 18:10:10|506.12|502.12|506.41|502.41|506.41|502.41|506.12|502.12|17
1612894220000|2021-02-09 18:10:20|506.42|502.42|506.33|502.33|506.49|502.49|506.17|502.17|18
1612894230000|2021-02-09 18:10:30|506.36|502.36|506.07|502.07|506.42|502.42|506.07|502.07|17
1612894240000|2021-02-09 18:10:40|506.36|502.36|506.6|502.6|506.6|502.6|506.36|502.36|23
1612894250000|2021-02-09 18:10:50|506.58|502.58|506.59|502.59|506.59|502.59|506.58|502.58|2
1612894260000|2021-02-09 18:11:00|506.55|502.55|506.37|502.37|506.55|502.55|506.19|502.19|11
1612894270000|2021-02-09 18:11:10|506.38|502.38|506.41|502.41|506.41|502.41|506.38|502.38|6
1612894280000|2021-02-09 18:11:20|506.43|502.43|506.39|502.39|506.44|502.44|506.38|502.38|8
1612894290000|2021-02-09 18:11:30|506.38|502.38|506.26|502.26|506.45|502.45|506.26|502.26|11
1612894300000|2021-02-09 18:11:40|506.27|502.27|506.37|502.37|506.37|502.37|506.24|502.24|9
1612894310000|2021-02-09 18:11:50|506.38|502.38|506.48|502.48|506.49|502.49|506.38|502.38|12
1612894320000|2021-02-09 18:12:00|506.5|502.5|506.6|502.6|506.6|502.6|506.45|502.45|7
1612894330000|2021-02-09 18:12:10|506.59|502.59|506.52|502.52|506.67|502.67|506.47|502.47|16
1612894340000|2021-02-09 18:12:20|506.42|502.42|506.82|502.82|506.87|502.87|506.42|502.42|11
1612894350000|2021-02-09 18:12:30|506.83|502.83|506.62|502.62|506.84|502.84|506.6|502.6|10
1612894360000|2021-02-09 18:12:40|506.59|502.59|506.57|502.57|506.62|502.62|506.56|502.56|7
1612894370000|2021-02-09 18:12:50|506.59|502.59|506.72|502.72|506.73|502.73|506.58|502.58|12
1612894380000|2021-02-09 18:13:00|506.71|502.71|506.76|502.76|506.76|502.76|506.71|502.71|5
1612894390000|2021-02-09 18:13:10|506.75|502.75|506.43|502.43|506.75|502.75|506.37|502.37|17
1612894400000|2021-02-09 18:13:20|506.44|502.44|506.45|502.45|506.46|502.46|506.44|502.44|4
1612894410000|2021-02-09 18:13:30|506.46|502.46|506.46|502.46|506.46|502.46|506.45|502.45|3
1612894420000|2021-02-09 18:13:40|506.47|502.47|506.43|502.43|506.49|502.49|506.43|502.43|4
1612894430000|2021-02-09 18:13:50|506.42|502.42|506.16|502.16|506.42|502.42|506.07|502.07|21
1612894440000|2021-02-09 18:14:00|506.15|502.15|506.21|502.21|506.21|502.21|506.13|502.13|8
1612894450000|2021-02-09 18:14:10|506.22|502.22|506.25|502.25|506.25|502.25|506.22|502.22|6
1612894460000|2021-02-09 18:14:20|506.22|502.22|506.45|502.45|506.45|502.45|506.18|502.18|20
1612894470000|2021-02-09 18:14:30|506.49|502.49|506.66|502.66|506.66|502.66|506.49|502.49|7
1612894480000|2021-02-09 18:14:40|506.64|502.64|506.69|502.69|506.72|502.72|506.64|502.64|12
1612894490000|2021-02-09 18:14:50|506.68|502.68|506.64|502.64|506.68|502.68|506.64|502.64|10
1612894500000|2021-02-09 18:15:00|506.67|502.67|506.84|502.84|506.87|502.87|506.67|502.67|8
1612894510000|2021-02-09 18:15:10|506.83|502.83|506.77|502.77|506.87|502.87|506.75|502.75|12
1612894520000|2021-02-09 18:15:20|506.79|502.79|506.84|502.84|506.84|502.84|506.79|502.79|5
1612894530000|2021-02-09 18:15:30|506.89|502.89|506.78|502.78|506.89|502.89|506.25|502.25|12
1612894540000|2021-02-09 18:15:40|506.75|502.75|506.73|502.73|506.75|502.75|506.65|502.65|11
1612894550000|2021-02-09 18:15:50|506.74|502.74|506.71|502.71|506.74|502.74|506.67|502.67|6
1612894560000|2021-02-09 18:16:00|506.72|502.72|506.45|502.45|506.72|502.72|506.45|502.45|9
1612894570000|2021-02-09 18:16:10|506.62|502.62|506.6|502.6|506.62|502.62|506.58|502.58|11
1612894580000|2021-02-09 18:16:20|506.61|502.61|506.85|502.85|506.85|502.85|506.61|502.61|14
1612894590000|2021-02-09 18:16:30|506.82|502.82|506.83|502.83|506.83|502.83|506.55|502.55|10
1612894600000|2021-02-09 18:16:40|506.84|502.84|506.73|502.73|506.84|502.84|506.7|502.7|15
1612894610000|2021-02-09 18:16:50|506.75|502.75|506.9|502.9|506.9|502.9|506.75|502.75|10
1612894620000|2021-02-09 18:17:00|506.91|502.91|506.97|502.97|507.03|503.03|506.9|502.9|9
1612894630000|2021-02-09 18:17:10|506.98|502.98|506.93|502.93|506.98|502.98|506.9|502.9|17
1612894640000|2021-02-09 18:17:20|506.92|502.92|506.76|502.76|506.93|502.93|506.75|502.75|13
1612894650000|2021-02-09 18:17:30|506.64|502.64|506.68|502.68|506.68|502.68|506.63|502.63|6
1612894660000|2021-02-09 18:17:40|506.72|502.72|507.03|503.03|507.03|503.03|506.68|502.68|19
1612894670000|2021-02-09 18:17:50|507.04|503.04|507.04|503.04|507.1|503.1|507.03|503.03|10
1612894680000|2021-02-09 18:18:00|507.05|503.05|507.05|503.05|507.15|503.15|507.02|503.02|14
1612894690000|2021-02-09 18:18:10|507.03|503.03|507.05|503.05|507.06|503.06|507.03|503.03|5
1612894700000|2021-02-09 18:18:20|507.06|503.06|507.04|503.04|507.08|503.08|507.04|503.04|7
1612894710000|2021-02-09 18:18:30|507.05|503.05|506.72|502.72|507.05|503.05|506.57|502.57|19
1612894720000|2021-02-09 18:18:40|506.76|502.76|507.05|503.05|507.05|503.05|506.76|502.76|16
1612894730000|2021-02-09 18:18:50|507.06|503.06|507.01|503.01|507.08|503.08|507.01|503.01|5
1612894740000|2021-02-09 18:19:00|506.95|502.95|506.94|502.94|506.95|502.95|506.72|502.72|12
1612894750000|2021-02-09 18:19:10|506.9|502.9|506.9|502.9|507.01|503.01|506.9|502.9|8
1612894770000|2021-02-09 18:19:30|506.99|502.99|507.06|503.06|507.07|503.07|506.99|502.99|5
1612894780000|2021-02-09 18:19:40|507.09|503.09|507.12|503.12|507.12|503.12|507.06|503.06|12
1612894790000|2021-02-09 18:19:50|507.13|503.13|507.21|503.21|507.21|503.21|507.05|503.05|15
1612894800000|2021-02-09 18:20:00|507.22|503.22|507.29|503.29|507.29|503.29|507.21|503.21|12
1612894810000|2021-02-09 18:20:10|507.3|503.3|507.17|503.17|507.3|503.3|507.16|503.16|11
1612894820000|2021-02-09 18:20:20|507.14|503.14|507.12|503.12|507.16|503.16|507.03|503.03|15
1612894830000|2021-02-09 18:20:30|507.11|503.11|506.78|502.78|507.12|503.12|506.78|502.78|12
1612894840000|2021-02-09 18:20:40|506.75|502.75|506.77|502.77|506.77|502.77|506.72|502.72|11
1612894850000|2021-02-09 18:20:50|506.76|502.76|506.78|502.78|506.81|502.81|506.76|502.76|8
1612894860000|2021-02-09 18:21:00|506.8|502.8|506.93|502.93|506.93|502.93|506.8|502.8|9
1612894870000|2021-02-09 18:21:10|506.92|502.92|506.92|502.92|506.92|502.92|506.92|502.92|1
1612894880000|2021-02-09 18:21:20|506.91|502.91|506.92|502.92|506.93|502.93|506.9|502.9|7
1612894890000|2021-02-09 18:21:30|506.82|502.82|506.7|502.7|506.82|502.82|506.7|502.7|9
1612894900000|2021-02-09 18:21:40|506.45|502.45|506.33|502.33|506.5|502.5|506.33|502.33|9
1612894910000|2021-02-09 18:21:50|506.36|502.36|506.83|502.83|506.85|502.85|506.36|502.36|18
1612894920000|2021-02-09 18:22:00|506.82|502.82|506.77|502.77|506.85|502.85|506.77|502.77|14
1612894930000|2021-02-09 18:22:10|506.78|502.78|506.89|502.89|506.89|502.89|506.77|502.77|8
1612894940000|2021-02-09 18:22:20|506.88|502.88|506.67|502.67|506.89|502.89|506.66|502.66|13
1612894950000|2021-02-09 18:22:30|506.68|502.68|506.64|502.64|506.68|502.68|506.59|502.59|13
1612894960000|2021-02-09 18:22:40|506.63|502.63|506.52|502.52|506.63|502.63|506.49|502.49|11
1612894970000|2021-02-09 18:22:50|506.51|502.51|506.46|502.46|506.52|502.52|506.46|502.46|5
1612894980000|2021-02-09 18:23:00|506.45|502.45|506.54|502.54|506.54|502.54|506.45|502.45|6
1612894990000|2021-02-09 18:23:10|506.56|502.56|506.54|502.54|506.67|502.67|506.54|502.54|11
1612895000000|2021-02-09 18:23:20|506.55|502.55|506.31|502.31|506.55|502.55|506.26|502.26|10
1612895010000|2021-02-09 18:23:30|506.32|502.32|506.34|502.34|506.36|502.36|506.32|502.32|4
1612895020000|2021-02-09 18:23:40|506.36|502.36|506.75|502.75|506.76|502.76|506.35|502.35|19
1612895030000|2021-02-09 18:23:50|506.77|502.77|506.55|502.55|506.78|502.78|506.5|502.5|13
1612895050000|2021-02-09 18:24:10|506.54|502.54|506.21|502.21|506.54|502.54|506.21|502.21|7
1612895060000|2021-02-09 18:24:20|506.22|502.22|506.65|502.65|506.65|502.65|506.2|502.2|24
1612895070000|2021-02-09 18:24:30|506.68|502.68|506.52|502.52|506.69|502.69|506.52|502.52|8
1612895080000|2021-02-09 18:24:40|506.51|502.51|506.41|502.41|506.54|502.54|506.41|502.41|8
1612895090000|2021-02-09 18:24:50|506.42|502.42|506.44|502.44|506.44|502.44|506.41|502.41|4
1612895100000|2021-02-09 18:25:00|506.42|502.42|506.43|502.43|506.45|502.45|506.41|502.41|6
1612895110000|2021-02-09 18:25:10|506.44|502.44|506.55|502.55|506.6|502.6|506.44|502.44|13
1612895120000|2021-02-09 18:25:20|506.58|502.58|506.79|502.79|506.79|502.79|506.5|502.5|23
1612895130000|2021-02-09 18:25:30|506.8|502.8|506.76|502.76|506.81|502.81|506.76|502.76|6
1612895140000|2021-02-09 18:25:40|506.77|502.77|506.78|502.78|506.78|502.78|506.74|502.74|6
1612895150000|2021-02-09 18:25:50|506.77|502.77|506.95|502.95|506.96|502.96|506.77|502.77|8
1612895160000|2021-02-09 18:26:00|507.02|503.02|506.98|502.98|507.02|503.02|506.96|502.96|8
1612895170000|2021-02-09 18:26:10|506.96|502.96|507.03|503.03|507.03|503.03|506.93|502.93|8
1612895180000|2021-02-09 18:26:20|507.05|503.05|507.03|503.03|507.12|503.12|507.02|503.02|9
1612895190000|2021-02-09 18:26:30|507.02|503.02|506.95|502.95|507.02|503.02|506.83|502.83|11
1612895200000|2021-02-09 18:26:40|506.96|502.96|506.87|502.87|506.96|502.96|506.87|502.87|10
1612895210000|2021-02-09 18:26:50|506.88|502.88|506.86|502.86|506.89|502.89|506.83|502.83|9
1612895220000|2021-02-09 18:27:00|506.83|502.83|506.9|502.9|506.9|502.9|506.83|502.83|5
1612895230000|2021-02-09 18:27:10|506.87|502.87|507.03|503.03|507.03|503.03|506.87|502.87|10
1612895240000|2021-02-09 18:27:20|507.01|503.01|506.99|502.99|507.01|503.01|506.98|502.98|7
1612895250000|2021-02-09 18:27:30|507|503|507.28|503.28|507.31|503.31|506.94|502.94|9
1612895260000|2021-02-09 18:27:40|507.29|503.29|507.45|503.45|507.45|503.45|507.26|503.26|13
1612895270000|2021-02-09 18:27:50|507.49|503.49|507.76|503.76|507.78|503.78|507.48|503.48|15
1612895280000|2021-02-09 18:28:00|507.77|503.77|507.68|503.68|507.92|503.92|507.68|503.68|17
1612895290000|2021-02-09 18:28:10|507.84|503.84|507.68|503.68|507.99|503.99|507.68|503.68|6
1612895300000|2021-02-09 18:28:20|507.92|503.92|508.62|504.62|508.63|504.63|507.92|503.92|22
1612895310000|2021-02-09 18:28:30|508.63|504.63|508.75|504.75|508.75|504.75|508.61|504.61|15
1612895320000|2021-02-09 18:28:40|508.8|504.8|508.82|504.82|508.88|504.88|508.8|504.8|9
1612895330000|2021-02-09 18:28:50|508.83|504.83|509.04|505.04|509.07|505.07|508.83|504.83|14
1612895340000|2021-02-09 18:29:00|509.05|505.05|508.73|504.73|509.05|505.05|508.47|504.47|33
1612895350000|2021-02-09 18:29:10|508.74|504.74|508.94|504.94|508.97|504.97|508.72|504.72|16
1612895360000|2021-02-09 18:29:20|508.95|504.95|509.21|505.21|509.21|505.21|508.95|504.95|17
1612895370000|2021-02-09 18:29:30|509.19|505.19|509.16|505.16|509.2|505.2|509.16|505.16|3
1612895380000|2021-02-09 18:29:40|509.13|505.13|509.19|505.19|509.25|505.25|508.97|504.97|25
1612895390000|2021-02-09 18:29:50|509.2|505.2|509.78|505.78|509.84|505.84|509.19|505.19|21
1612895400000|2021-02-09 18:30:00|509.89|505.89|510.33|506.33|510.34|506.34|509.89|505.89|15
1612895410000|2021-02-09 18:30:10|510.34|506.34|510.5|506.5|510.58|506.58|510.34|506.34|16
1612895420000|2021-02-09 18:30:20|510.56|506.56|511.51|507.51|511.52|507.52|510.53|506.53|18
1612895430000|2021-02-09 18:30:30|511.56|507.56|511.51|507.51|511.6|507.6|511.41|507.41|14
1612895440000|2021-02-09 18:30:40|511.52|507.52|511.03|507.03|511.64|507.64|511.03|507.03|24
1612895450000|2021-02-09 18:30:50|511.02|507.02|511.01|507.01|511.04|507.04|510.87|506.87|29
1612895460000|2021-02-09 18:31:00|510.91|506.91|510.56|506.56|510.91|506.91|510.53|506.53|20
1612895470000|2021-02-09 18:31:10|510.57|506.57|510.31|506.31|510.64|506.64|510.28|506.28|24
1612895480000|2021-02-09 18:31:20|510.35|506.35|510.19|506.19|510.71|506.71|510.19|506.19|24
1612895490000|2021-02-09 18:31:30|510.17|506.17|510.29|506.29|510.33|506.33|510.16|506.16|19
1612895500000|2021-02-09 18:31:40|510.28|506.28|510.36|506.36|510.36|506.36|510.18|506.18|14
1612895510000|2021-02-09 18:31:50|510.37|506.37|510.73|506.73|510.74|506.74|510.25|506.25|29
1612895520000|2021-02-09 18:32:00|510.72|506.72|511.12|507.12|511.12|507.12|510.69|506.69|26
1612895530000|2021-02-09 18:32:10|511.14|507.14|512.53|508.53|512.53|508.53|510.77|506.77|19
1612895540000|2021-02-09 18:32:20|512.54|508.54|512.7|508.7|512.7|508.7|512.52|508.52|19
1612895550000|2021-02-09 18:32:30|512.71|508.71|512.7|508.7|512.73|508.73|512.63|508.63|12
1612895560000|2021-02-09 18:32:40|512.71|508.71|512.73|508.73|512.76|508.76|512.27|508.27|27
1612895570000|2021-02-09 18:32:50|512.75|508.75|513.12|509.12|513.12|509.12|512.72|508.72|14
1612895580000|2021-02-09 18:33:00|513.07|509.07|513.44|509.44|513.75|509.75|513.07|509.07|29
1612895590000|2021-02-09 18:33:10|513.47|509.47|514.48|510.48|514.48|510.48|513.47|509.47|17
1612895600000|2021-02-09 18:33:20|514.39|510.39|514.6|510.6|514.77|510.77|514.22|510.22|15
1612895610000|2021-02-09 18:33:30|514.57|510.57|514.43|510.43|514.91|510.91|514.32|510.32|27
1612895620000|2021-02-09 18:33:40|514.44|510.44|514.3|510.3|514.49|510.49|514.09|510.09|21
1612895630000|2021-02-09 18:33:50|514.28|510.28|514.09|510.09|514.28|510.28|513.84|509.84|29
1612895640000|2021-02-09 18:34:00|514.03|510.03|514.64|510.64|514.84|510.84|514.03|510.03|28
1612895650000|2021-02-09 18:34:10|514.79|510.79|514.43|510.43|514.79|510.79|514.43|510.43|21
1612895660000|2021-02-09 18:34:20|514.44|510.44|514.21|510.21|514.44|510.44|514.21|510.21|13
1612895670000|2021-02-09 18:34:30|514.19|510.19|514.19|510.19|514.22|510.22|514.19|510.19|11
1612895680000|2021-02-09 18:34:40|513.93|509.93|512.65|508.65|513.93|509.93|512.65|508.65|18
1612895690000|2021-02-09 18:34:50|512.63|508.63|512.36|508.36|513.16|509.16|512.36|508.36|16
1612895700000|2021-02-09 18:35:00|512.34|508.34|511.56|507.56|512.34|508.34|511.46|507.46|16
1612895710000|2021-02-09 18:35:10|511.57|507.57|511.01|507.01|511.57|507.57|510.7|506.7|28
1612895720000|2021-02-09 18:35:20|511.02|507.02|511.25|507.25|511.25|507.25|510.97|506.97|20
1612895730000|2021-02-09 18:35:30|511.27|507.27|511.18|507.18|511.44|507.44|511.08|507.08|26
1612895740000|2021-02-09 18:35:40|511.19|507.19|511.47|507.47|511.6|507.6|511.19|507.19|28
1612895750000|2021-02-09 18:35:50|511.43|507.43|511.26|507.26|511.44|507.44|511.26|507.26|12
1612895760000|2021-02-09 18:36:00|511.33|507.33|511.52|507.52|511.52|507.52|511.32|507.32|21
1612895770000|2021-02-09 18:36:10|511.61|507.61|511.24|507.24|511.61|507.61|511.11|507.11|25
1612895780000|2021-02-09 18:36:20|511.28|507.28|510.57|506.57|511.29|507.29|510.57|506.57|22
1612895790000|2021-02-09 18:36:30|510.55|506.55|509.54|505.54|510.55|506.55|509.5|505.5|25
1612895800000|2021-02-09 18:36:40|509.55|505.55|509.27|505.27|509.55|505.55|509.27|505.27|12
1612895810000|2021-02-09 18:36:50|509.26|505.26|509.07|505.07|509.26|505.26|509.05|505.05|11
1612895820000|2021-02-09 18:37:00|509.06|505.06|509.23|505.23|509.36|505.36|509.06|505.06|23
1612895830000|2021-02-09 18:37:10|509.22|505.22|509|505|509.22|505.22|509|505|16
1612895840000|2021-02-09 18:37:20|509.01|505.01|508.69|504.69|509.01|505.01|508.69|504.69|20
1612895850000|2021-02-09 18:37:30|508.71|504.71|508.98|504.98|509.08|505.08|508.71|504.71|18
1612895860000|2021-02-09 18:37:40|509.01|505.01|509.37|505.37|509.55|505.55|509.01|505.01|28
1612895870000|2021-02-09 18:37:50|509.36|505.36|508.65|504.65|509.36|505.36|508.65|504.65|16
1612895880000|2021-02-09 18:38:00|508.55|504.55|507.68|503.68|508.61|504.61|507.68|503.68|26
1612895890000|2021-02-09 18:38:10|507.9|503.9|508.06|504.06|508.14|504.14|507.84|503.84|19
1612895900000|2021-02-09 18:38:20|507.64|503.64|507.59|503.59|507.64|503.64|507.53|503.53|6
1612895910000|2021-02-09 18:38:30|507.71|503.71|507.76|503.76|508.07|504.07|507.68|503.68|28
1612895920000|2021-02-09 18:38:40|507.73|503.73|507.55|503.55|507.89|503.89|507.55|503.55|23
1612895930000|2021-02-09 18:38:50|507.54|503.54|508.03|504.03|508.19|504.19|507.54|503.54|29
1612895940000|2021-02-09 18:39:00|508.02|504.02|508.26|504.26|508.29|504.29|508|504|19
1612895950000|2021-02-09 18:39:10|508.4|504.4|507.78|503.78|508.4|504.4|507.42|503.42|29
1612895960000|2021-02-09 18:39:20|507.79|503.79|507.3|503.3|507.88|503.88|507.3|503.3|17
1612895970000|2021-02-09 18:39:30|507.31|503.31|507.63|503.63|507.67|503.67|507.31|503.31|26
1612895980000|2021-02-09 18:39:40|507.65|503.65|507.11|503.11|507.74|503.74|507.11|503.11|21
1612895990000|2021-02-09 18:39:50|507.1|503.1|506.79|502.79|507.11|503.11|506.79|502.79|17
1612896000000|2021-02-09 18:40:00|506.7|502.7|506.18|502.18|506.7|502.7|506.08|502.08|18
1612896010000|2021-02-09 18:40:10|506.19|502.19|506.1|502.1|506.23|502.23|506.1|502.1|16
1612896020000|2021-02-09 18:40:20|506.08|502.08|505.99|501.99|506.1|502.1|505.99|501.99|11
1612896030000|2021-02-09 18:40:30|506.01|502.01|506.02|502.02|506.19|502.19|505.92|501.92|25
1612896040000|2021-02-09 18:40:40|506.01|502.01|505.93|501.93|506.04|502.04|505.93|501.93|18
1612896050000|2021-02-09 18:40:50|505.92|501.92|506.14|502.14|506.17|502.17|505.86|501.86|25
1612896060000|2021-02-09 18:41:00|506.17|502.17|507.1|503.1|507.1|503.1|506.06|502.06|22
1612896070000|2021-02-09 18:41:10|507.13|503.13|507.08|503.08|507.34|503.34|506.77|502.77|28
1612896080000|2021-02-09 18:41:20|507.07|503.07|507.45|503.45|507.6|503.6|507.07|503.07|22
1612896090000|2021-02-09 18:41:30|507.44|503.44|507.28|503.28|507.46|503.46|507.03|503.03|24
1612896100000|2021-02-09 18:41:40|507.43|503.43|507.52|503.52|507.61|503.61|507.38|503.38|20
1612896110000|2021-02-09 18:41:50|507.53|503.53|507.99|503.99|508.01|504.01|507.53|503.53|21
1612896120000|2021-02-09 18:42:00|507.98|503.98|507.61|503.61|508.22|504.22|507.61|503.61|30
1612896130000|2021-02-09 18:42:10|507.62|503.62|508.17|504.17|508.26|504.26|507.56|503.56|27
1612896140000|2021-02-09 18:42:20|508.14|504.14|508.19|504.19|508.23|504.23|508.1|504.1|16
1612896150000|2021-02-09 18:42:30|508.16|504.16|508.21|504.21|508.27|504.27|508.16|504.16|17
1612896160000|2021-02-09 18:42:40|508.2|504.2|507.99|503.99|508.2|504.2|507.97|503.97|15
1612896170000|2021-02-09 18:42:50|508.04|504.04|507.89|503.89|508.2|504.2|507.87|503.87|21
1612896180000|2021-02-09 18:43:00|507.9|503.9|508.01|504.01|508.12|504.12|507.9|503.9|18
1612896190000|2021-02-09 18:43:10|508.04|504.04|508.22|504.22|508.43|504.43|508.04|504.04|23
1612896200000|2021-02-09 18:43:20|508.23|504.23|508.39|504.39|508.41|504.41|508.22|504.22|17
1612896210000|2021-02-09 18:43:30|508.4|504.4|508.36|504.36|508.42|504.42|507.77|503.77|19
1612896220000|2021-02-09 18:43:40|508.37|504.37|508.25|504.25|508.37|504.37|508.1|504.1|17
1612896230000|2021-02-09 18:43:50|508.26|504.26|508.36|504.36|508.37|504.37|508.26|504.26|14
1612896240000|2021-02-09 18:44:00|508.35|504.35|508.5|504.5|508.5|504.5|508.34|504.34|9
1612896250000|2021-02-09 18:44:10|508.52|504.52|508.58|504.58|508.58|504.58|508.43|504.43|20
1612896260000|2021-02-09 18:44:20|508.61|504.61|508.38|504.38|508.61|504.61|508.36|504.36|21
1612896270000|2021-02-09 18:44:30|508.39|504.39|508.37|504.37|508.39|504.39|508.37|504.37|6
1612896280000|2021-02-09 18:44:40|508.35|504.35|508.2|504.2|508.35|504.35|508.18|504.18|12
1612896290000|2021-02-09 18:44:50|508.19|504.19|508.24|504.24|508.33|504.33|508.18|504.18|22
1612896300000|2021-02-09 18:45:00|508.23|504.23|508.23|504.23|508.24|504.24|508.22|504.22|8
1612896310000|2021-02-09 18:45:10|508.24|504.24|508.23|504.23|508.28|504.28|508.23|504.23|12
1612896320000|2021-02-09 18:45:20|508.2|504.2|508.17|504.17|508.2|504.2|508.15|504.15|10
1612896330000|2021-02-09 18:45:30|508.18|504.18|507.93|503.93|508.18|504.18|507.91|503.91|19
1612896340000|2021-02-09 18:45:40|507.94|503.94|507.78|503.78|508.05|504.05|507.78|503.78|17
1612896350000|2021-02-09 18:45:50|507.77|503.77|507.69|503.69|507.78|503.78|507.64|503.64|16
1612896360000|2021-02-09 18:46:00|507.68|503.68|507.55|503.55|507.69|503.69|507.5|503.5|12
1612896370000|2021-02-09 18:46:10|507.53|503.53|507.07|503.07|507.53|503.53|507.03|503.03|15
1612896380000|2021-02-09 18:46:20|507.04|503.04|506.79|502.79|507.04|503.04|506.79|502.79|8
1612896390000|2021-02-09 18:46:30|506.78|502.78|506.78|502.78|506.83|502.83|506.76|502.76|10
1612896400000|2021-02-09 18:46:40|506.76|502.76|506.67|502.67|506.76|502.76|506.67|502.67|7
1612896410000|2021-02-09 18:46:50|506.68|502.68|506.54|502.54|506.68|502.68|506.52|502.52|9
1612896420000|2021-02-09 18:47:00|506.57|502.57|507|503|507|503|506.57|502.57|16
1612896430000|2021-02-09 18:47:10|507.07|503.07|507.04|503.04|507.1|503.1|506.95|502.95|23
1612896440000|2021-02-09 18:47:20|507.09|503.09|507.32|503.32|507.36|503.36|507.09|503.09|18
1612896450000|2021-02-09 18:47:30|507.33|503.33|507.32|503.32|507.39|503.39|507.31|503.31|20
1612896460000|2021-02-09 18:47:40|507.31|503.31|507.12|503.12|507.31|503.31|507.08|503.08|13
1612896470000|2021-02-09 18:47:50|507.13|503.13|507.12|503.12|507.14|503.14|507.11|503.11|6
1612896480000|2021-02-09 18:48:00|507.13|503.13|506.8|502.8|507.19|503.19|506.8|502.8|27
1612896490000|2021-02-09 18:48:10|506.81|502.81|507.46|503.46|507.46|503.46|506.8|502.8|23
1612896500000|2021-02-09 18:48:20|507.47|503.47|508.12|504.12|508.24|504.24|507.4|503.4|27
1612896510000|2021-02-09 18:48:30|508.11|504.11|507.97|503.97|508.14|504.14|507.89|503.89|23
1612896520000|2021-02-09 18:48:40|507.98|503.98|507.74|503.74|507.99|503.99|507.74|503.74|19
1612896530000|2021-02-09 18:48:50|507.7|503.7|507.67|503.67|507.72|503.72|507.67|503.67|7
1612896540000|2021-02-09 18:49:00|507.68|503.68|507.61|503.61|507.76|503.76|507.61|503.61|13
1612896550000|2021-02-09 18:49:10|507.59|503.59|507.25|503.25|507.59|503.59|507.25|503.25|11
1612896560000|2021-02-09 18:49:20|507.24|503.24|507.14|503.14|507.24|503.24|507.08|503.08|5
1612896570000|2021-02-09 18:49:30|507.15|503.15|507.12|503.12|507.16|503.16|507.12|503.12|6
1612896580000|2021-02-09 18:49:40|507.11|503.11|507|503|507.11|503.11|507|503|10
1612896590000|2021-02-09 18:49:50|507.01|503.01|507.01|503.01|507.01|503.01|507|503|5
1612896600000|2021-02-09 18:50:00|507.05|503.05|507.45|503.45|507.5|503.5|507.05|503.05|16
1612896610000|2021-02-09 18:50:10|507.57|503.57|507.62|503.62|507.62|503.62|507.46|503.46|12
1612896620000|2021-02-09 18:50:20|507.61|503.61|507.71|503.71|507.71|503.71|507.6|503.6|13
1612896630000|2021-02-09 18:50:30|507.7|503.7|507.57|503.57|507.7|503.7|507.57|503.57|6
1612896640000|2021-02-09 18:50:40|507.58|503.58|507.62|503.62|507.62|503.62|507.58|503.58|13
1612896650000|2021-02-09 18:50:50|507.59|503.59|507.61|503.61|507.66|503.66|507.59|503.59|14
1612896660000|2021-02-09 18:51:00|507.58|503.58|507.4|503.4|507.58|503.58|507.26|503.26|22
1612896670000|2021-02-09 18:51:10|507.41|503.41|507.43|503.43|507.43|503.43|507.36|503.36|15
1612896680000|2021-02-09 18:51:20|507.38|503.38|507.32|503.32|507.39|503.39|507.31|503.31|14
1612896690000|2021-02-09 18:51:30|507.25|503.25|507.28|503.28|507.28|503.28|507.25|503.25|6
1612896700000|2021-02-09 18:51:40|507.24|503.24|507.38|503.38|507.39|503.39|507.24|503.24|19
1612896710000|2021-02-09 18:51:50|507.39|503.39|507.58|503.58|507.58|503.58|507.39|503.39|12
1612896720000|2021-02-09 18:52:00|507.59|503.59|507.85|503.85|507.85|503.85|507.54|503.54|23
1612896730000|2021-02-09 18:52:10|507.86|503.86|507.87|503.87|507.87|503.87|507.69|503.69|24
1612896740000|2021-02-09 18:52:20|507.85|503.85|507.87|503.87|507.9|503.9|507.82|503.82|24
1612896750000|2021-02-09 18:52:30|507.88|503.88|507.68|503.68|507.88|503.88|507.68|503.68|11
1612896760000|2021-02-09 18:52:40|507.69|503.69|507.86|503.86|507.86|503.86|507.69|503.69|12
1612896770000|2021-02-09 18:52:50|507.87|503.87|508.01|504.01|508.21|504.21|507.82|503.82|29
1612896780000|2021-02-09 18:53:00|508.09|504.09|508.22|504.22|508.22|504.22|507.99|503.99|16
1612896790000|2021-02-09 18:53:10|508.24|504.24|508.13|504.13|508.24|504.24|508.07|504.07|14
1612896800000|2021-02-09 18:53:20|508.14|504.14|507.69|503.69|508.14|504.14|507.64|503.64|22
1612896810000|2021-02-09 18:53:30|507.68|503.68|507.47|503.47|507.89|503.89|507.46|503.46|23
1612896820000|2021-02-09 18:53:40|507.42|503.42|506.87|502.87|507.42|503.42|506.87|502.87|22
1612896830000|2021-02-09 18:53:50|506.84|502.84|506.65|502.65|506.86|502.86|506.65|502.65|14
1612896840000|2021-02-09 18:54:00|506.66|502.66|506.96|502.96|506.96|502.96|506.66|502.66|19
1612896850000|2021-02-09 18:54:10|506.9|502.9|507.14|503.14|507.18|503.18|506.86|502.86|18
1612896860000|2021-02-09 18:54:20|507.15|503.15|507.33|503.33|507.33|503.33|507.15|503.15|11
1612896870000|2021-02-09 18:54:30|507.34|503.34|507.48|503.48|507.81|503.81|507.34|503.34|30
1612896880000|2021-02-09 18:54:40|507.47|503.47|507.5|503.5|507.51|503.51|507.44|503.44|13
1612896890000|2021-02-09 18:54:50|507.54|503.54|507.58|503.58|507.59|503.59|507.54|503.54|14
1612896900000|2021-02-09 18:55:00|507.63|503.63|508.32|504.32|508.32|504.32|507.63|503.63|27
1612896910000|2021-02-09 18:55:10|508.45|504.45|508.25|504.25|508.5|504.5|508.21|504.21|22
1612896920000|2021-02-09 18:55:20|508.35|504.35|508.27|504.27|508.48|504.48|508.24|504.24|11
1612896930000|2021-02-09 18:55:30|508.62|504.62|508.65|504.65|508.94|504.94|508.21|504.21|24
1612896940000|2021-02-09 18:55:40|508.75|504.75|508.89|504.89|508.95|504.95|508.75|504.75|17
1612896950000|2021-02-09 18:55:50|508.93|504.93|508.88|504.88|508.93|504.93|508.86|504.86|9
1612896960000|2021-02-09 18:56:00|508.89|504.89|508.88|504.88|508.89|504.89|508.83|504.83|8
1612896970000|2021-02-09 18:56:10|508.89|504.89|508.89|504.89|508.95|504.95|508.89|504.89|11
1612896980000|2021-02-09 18:56:20|508.9|504.9|508.94|504.94|508.94|504.94|508.9|504.9|4
1612896990000|2021-02-09 18:56:30|508.89|504.89|508.93|504.93|508.93|504.93|508.86|504.86|14
1612897000000|2021-02-09 18:56:40|509|505|509.14|505.14|509.17|505.17|509|505|15
1612897010000|2021-02-09 18:56:50|509.07|505.07|508.96|504.96|509.07|505.07|508.87|504.87|19
1612897020000|2021-02-09 18:57:00|508.97|504.97|509.56|505.56|509.56|505.56|508.97|504.97|25
1612897030000|2021-02-09 18:57:10|509.54|505.54|509.29|505.29|509.54|505.54|509.22|505.22|22
1612897040000|2021-02-09 18:57:20|509.3|505.3|509.19|505.19|509.32|505.32|509.18|505.18|14
1612897050000|2021-02-09 18:57:30|509.15|505.15|509.16|505.16|509.16|505.16|509.15|505.15|6
1612897060000|2021-02-09 18:57:40|509.15|505.15|509.33|505.33|509.34|505.34|509.1|505.1|20
1612897070000|2021-02-09 18:57:50|509.38|505.38|509.95|505.95|510.04|506.04|509.26|505.26|21
1612897080000|2021-02-09 18:58:00|509.96|505.96|509.93|505.93|509.96|505.96|509.83|505.83|12
1612897090000|2021-02-09 18:58:10|509.94|505.94|510.11|506.11|510.11|506.11|509.94|505.94|14
1612897100000|2021-02-09 18:58:20|510.12|506.12|510.33|506.33|510.33|506.33|509.67|505.67|16
1612897110000|2021-02-09 18:58:30|510.34|506.34|510.22|506.22|510.51|506.51|510.03|506.03|23
1612897120000|2021-02-09 18:58:40|510.21|506.21|510.04|506.04|510.23|506.23|510.03|506.03|16
1612897130000|2021-02-09 18:58:50|509.93|505.93|510.1|506.1|510.1|506.1|509.93|505.93|14
1612897140000|2021-02-09 18:59:00|510.11|506.11|510.11|506.11|510.24|506.24|510.09|506.09|17
1612897150000|2021-02-09 18:59:10|510.12|506.12|509.97|505.97|510.16|506.16|509.97|505.97|9
1612897160000|2021-02-09 18:59:20|509.98|505.98|509.84|505.84|510.03|506.03|509.8|505.8|21
1612897170000|2021-02-09 18:59:30|509.85|505.85|509.56|505.56|509.85|505.85|509.56|505.56|13
1612897180000|2021-02-09 18:59:40|509.54|505.54|509.54|505.54|509.54|505.54|509.5|505.5|4
1612897190000|2021-02-09 18:59:50|509.53|505.53|509.31|505.31|509.53|505.53|509.31|505.31|10
1612897200000|2021-02-09 19:00:00|509.02|505.02|509.01|505.01|509.35|505.35|508.85|504.85|14
1612897210000|2021-02-09 19:00:10|509|505|508.78|504.78|509.08|505.08|508.77|504.77|5
1612897220000|2021-02-09 19:00:20|508.77|504.77|508.15|504.15|508.77|504.77|508.14|504.14|26
1612897230000|2021-02-09 19:00:30|508.14|504.14|508.21|504.21|508.21|504.21|508.02|504.02|21
1612897240000|2021-02-09 19:00:40|508.22|504.22|508.14|504.14|508.22|504.22|508.14|504.14|6
1612897250000|2021-02-09 19:00:50|508.12|504.12|507.92|503.92|508.12|504.12|507.89|503.89|12
1612897260000|2021-02-09 19:01:00|507.85|503.85|507.79|503.79|507.85|503.85|507.76|503.76|8
1612897270000|2021-02-09 19:01:10|507.78|503.78|508.21|504.21|508.21|504.21|507.78|503.78|14
1612897280000|2021-02-09 19:01:20|508.2|504.2|508.21|504.21|508.32|504.32|508.18|504.18|17
1612897290000|2021-02-09 19:01:30|508.16|504.16|508.06|504.06|508.26|504.26|508.06|504.06|15
1612897300000|2021-02-09 19:01:40|508.02|504.02|507.64|503.64|508.04|504.04|507.6|503.6|19
1612897310000|2021-02-09 19:01:50|507.63|503.63|507.42|503.42|507.64|503.64|507.42|503.42|19
1612897320000|2021-02-09 19:02:00|507.43|503.43|507.83|503.83|507.84|503.84|507.43|503.43|20
1612897330000|2021-02-09 19:02:10|507.82|503.82|507.75|503.75|507.82|503.82|507.66|503.66|13
1612897340000|2021-02-09 19:02:20|507.71|503.71|508.07|504.07|508.07|504.07|507.71|503.71|17
1612897350000|2021-02-09 19:02:30|508.09|504.09|508.09|504.09|508.12|504.12|508.06|504.06|12
1612897360000|2021-02-09 19:02:40|508.08|504.08|507.91|503.91|508.13|504.13|507.91|503.91|19
1612897370000|2021-02-09 19:02:50|507.93|503.93|507.93|503.93|507.96|503.96|507.91|503.91|7
1612897380000|2021-02-09 19:03:00|507.94|503.94|507.97|503.97|508.04|504.04|507.94|503.94|14
1612897390000|2021-02-09 19:03:10|507.96|503.96|507.94|503.94|507.97|503.97|507.94|503.94|11
1612897400000|2021-02-09 19:03:20|507.95|503.95|508.18|504.18|508.19|504.19|507.95|503.95|20
1612897410000|2021-02-09 19:03:30|508.21|504.21|508.31|504.31|508.4|504.4|508.1|504.1|11
1612897420000|2021-02-09 19:03:40|508.33|504.33|508.12|504.12|508.34|504.34|508.02|504.02|13
1612897430000|2021-02-09 19:03:50|508.13|504.13|508.02|504.02|508.13|504.13|508.01|504.01|11
1612897440000|2021-02-09 19:04:00|508.01|504.01|507.99|503.99|508.02|504.02|507.99|503.99|6
1612897450000|2021-02-09 19:04:10|508|504|508.28|504.28|508.28|504.28|507.94|503.94|19
1612897460000|2021-02-09 19:04:20|508.29|504.29|508.24|504.24|508.29|504.29|508.2|504.2|17
1612897470000|2021-02-09 19:04:30|508.25|504.25|508.22|504.22|508.28|504.28|508.19|504.19|22
1612897480000|2021-02-09 19:04:40|508.21|504.21|508.14|504.14|508.22|504.22|508.12|504.12|11
1612897490000|2021-02-09 19:04:50|508.15|504.15|508.1|504.1|508.15|504.15|508.09|504.09|13
1612897500000|2021-02-09 19:05:00|508.09|504.09|508.16|504.16|508.16|504.16|508.09|504.09|7
1612897510000|2021-02-09 19:05:10|508.15|504.15|508.17|504.17|508.17|504.17|508.15|504.15|5
1612897520000|2021-02-09 19:05:20|508.14|504.14|508.13|504.13|508.14|504.14|508.13|504.13|2
1612897530000|2021-02-09 19:05:30|508.12|504.12|508.17|504.17|508.17|504.17|508.12|504.12|6
1612897540000|2021-02-09 19:05:40|508.18|504.18|508.18|504.18|508.18|504.18|508.17|504.17|3
1612897550000|2021-02-09 19:05:50|508.19|504.19|508.17|504.17|508.2|504.2|508.12|504.12|13
1612897560000|2021-02-09 19:06:00|508.1|504.1|508.23|504.23|508.23|504.23|508.1|504.1|12
1612897580000|2021-02-09 19:06:20|508.24|504.24|508.23|504.23|508.24|504.24|508.2|504.2|5
1612897590000|2021-02-09 19:06:30|508.32|504.32|508.3|504.3|508.32|504.32|508.28|504.28|4
1612897600000|2021-02-09 19:06:40|508.39|504.39|508.55|504.55|508.55|504.55|508.38|504.38|9
1612897610000|2021-02-09 19:06:50|508.52|504.52|508.44|504.44|508.54|504.54|508.34|504.34|15
1612897620000|2021-02-09 19:07:00|508.45|504.45|508.62|504.62|508.63|504.63|508.39|504.39|10
1612897630000|2021-02-09 19:07:10|508.65|504.65|508.7|504.7|508.72|504.72|508.65|504.65|12
1612897640000|2021-02-09 19:07:20|508.71|504.71|508.91|504.91|508.91|504.91|508.71|504.71|17
1612897650000|2021-02-09 19:07:30|508.94|504.94|509.34|505.34|509.34|505.34|508.89|504.89|19
1612897660000|2021-02-09 19:07:40|509.33|505.33|509.33|505.33|509.33|505.33|509.32|505.32|3
1612897670000|2021-02-09 19:07:50|509.37|505.37|509.37|505.37|509.39|505.39|509.25|505.25|18
1612897680000|2021-02-09 19:08:00|509.35|505.35|509.29|505.29|509.36|505.36|509.28|505.28|7
1612897690000|2021-02-09 19:08:10|509.3|505.3|509.43|505.43|509.43|505.43|509.3|505.3|12
1612897700000|2021-02-09 19:08:20|509.42|505.42|509.72|505.72|509.72|505.72|509.42|505.42|16
1612897710000|2021-02-09 19:08:30|509.71|505.71|510.06|506.06|510.06|506.06|509.7|505.7|17
1612897720000|2021-02-09 19:08:40|510.07|506.07|509.89|505.89|510.08|506.08|509.87|505.87|15
1612897730000|2021-02-09 19:08:50|509.88|505.88|509.61|505.61|509.88|505.88|509.56|505.56|26
1612897740000|2021-02-09 19:09:00|509.62|505.62|509.82|505.82|509.82|505.82|509.62|505.62|24
1612897750000|2021-02-09 19:09:10|509.84|505.84|510.05|506.05|510.05|506.05|509.84|505.84|13
1612897760000|2021-02-09 19:09:20|510.04|506.04|510.02|506.02|510.04|506.04|509.97|505.97|9
1612897770000|2021-02-09 19:09:30|509.99|505.99|509.86|505.86|509.99|505.99|509.86|505.86|10
1612897780000|2021-02-09 19:09:40|509.85|505.85|509.75|505.75|509.85|505.85|509.6|505.6|11
1612897790000|2021-02-09 19:09:50|509.76|505.76|509.72|505.72|509.76|505.76|509.72|505.72|2
1612897800000|2021-02-09 19:10:00|509.65|505.65|509.45|505.45|509.65|505.65|509.45|505.45|10
1612897810000|2021-02-09 19:10:10|509.44|505.44|509.6|505.6|509.69|505.69|509.44|505.44|11
1612897820000|2021-02-09 19:10:20|509.52|505.52|509.27|505.27|509.52|505.52|509.15|505.15|17
1612897830000|2021-02-09 19:10:30|509.33|505.33|508.93|504.93|509.38|505.38|508.87|504.87|17
1612897840000|2021-02-09 19:10:40|508.91|504.91|508.59|504.59|508.91|504.91|508.59|504.59|17
1612897850000|2021-02-09 19:10:50|508.57|504.57|508.56|504.56|508.61|504.61|508.48|504.48|6
1612897860000|2021-02-09 19:11:00|508.55|504.55|508.54|504.54|508.56|504.56|508.54|504.54|5
1612897870000|2021-02-09 19:11:10|508.53|504.53|508.04|504.04|508.53|504.53|508.04|504.04|12
1612897880000|2021-02-09 19:11:20|508.03|504.03|507.75|503.75|508.03|504.03|507.75|503.75|12
1612897890000|2021-02-09 19:11:30|507.74|503.74|507.28|503.28|507.75|503.75|507.28|503.28|13
1612897900000|2021-02-09 19:11:40|507.29|503.29|506.98|502.98|507.3|503.3|506.98|502.98|15
1612897910000|2021-02-09 19:11:50|506.99|502.99|506.99|502.99|506.99|502.99|506.97|502.97|7
1612897920000|2021-02-09 19:12:00|507.03|503.03|507.17|503.17|507.18|503.18|507.03|503.03|14
1612897930000|2021-02-09 19:12:10|507.18|503.18|507.33|503.33|507.37|503.37|507.18|503.18|13
1612897940000|2021-02-09 19:12:20|507.29|503.29|507.54|503.54|507.54|503.54|507.29|503.29|11
1612897950000|2021-02-09 19:12:30|507.52|503.52|507.68|503.68|507.72|503.72|507.52|503.52|10
1612897960000|2021-02-09 19:12:40|507.77|503.77|507.72|503.72|507.77|503.77|507.72|503.72|3
1612897970000|2021-02-09 19:12:50|507.71|503.71|507.73|503.73|507.75|503.75|507.71|503.71|12
1612897980000|2021-02-09 19:13:00|507.67|503.67|507.39|503.39|507.72|503.72|507.31|503.31|14
1612897990000|2021-02-09 19:13:10|507.36|503.36|507.13|503.13|507.36|503.36|507.05|503.05|19
1612898000000|2021-02-09 19:13:20|507.16|503.16|507.11|503.11|507.26|503.26|507.1|503.1|18
1612898010000|2021-02-09 19:13:30|507.1|503.1|507.15|503.15|507.16|503.16|507.1|503.1|11
1612898020000|2021-02-09 19:13:40|507.16|503.16|507.29|503.29|507.47|503.47|507.12|503.12|18
1612898030000|2021-02-09 19:13:50|507.28|503.28|507.51|503.51|507.55|503.55|507.28|503.28|11
1612898040000|2021-02-09 19:14:00|507.5|503.5|507.23|503.23|507.5|503.5|507.01|503.01|28
1612898050000|2021-02-09 19:14:10|507.24|503.24|507.88|503.88|507.91|503.91|507.24|503.24|20
1612898060000|2021-02-09 19:14:20|507.92|503.92|508.17|504.17|508.28|504.28|507.92|503.92|20
1612898070000|2021-02-09 19:14:30|508.13|504.13|507.97|503.97|508.13|504.13|507.78|503.78|27
1612898080000|2021-02-09 19:14:40|507.95|503.95|507.88|503.88|507.95|503.95|507.88|503.88|7
1612898090000|2021-02-09 19:14:50|507.89|503.89|507.92|503.92|508|504|507.86|503.86|17
1612898100000|2021-02-09 19:15:00|507.93|503.93|508|504|508.01|504.01|507.93|503.93|10
1612898110000|2021-02-09 19:15:10|507.99|503.99|507.89|503.89|507.99|503.99|507.79|503.79|20
1612898120000|2021-02-09 19:15:20|507.88|503.88|508.01|504.01|508.08|504.08|507.85|503.85|22
1612898130000|2021-02-09 19:15:30|508|504|508.02|504.02|508.02|504.02|507.97|503.97|12
1612898140000|2021-02-09 19:15:40|508.01|504.01|508.07|504.07|508.13|504.13|508.01|504.01|11
1612898150000|2021-02-09 19:15:50|508.06|504.06|507.94|503.94|508.06|504.06|507.91|503.91|15
1612898160000|2021-02-09 19:16:00|507.95|503.95|507.99|503.99|508.04|504.04|507.93|503.93|16
1612898170000|2021-02-09 19:16:10|508|504|508.11|504.11|508.11|504.11|508|504|8
1612898180000|2021-02-09 19:16:20|508.1|504.1|508.11|504.11|508.12|504.12|508.04|504.04|13
1612898190000|2021-02-09 19:16:30|508.1|504.1|508.07|504.07|508.1|504.1|508.04|504.04|13
1612898200000|2021-02-09 19:16:40|508.08|504.08|508.09|504.09|508.1|504.1|508.04|504.04|14
1612898210000|2021-02-09 19:16:50|508.08|504.08|508.05|504.05|508.12|504.12|507.96|503.96|23
1612898220000|2021-02-09 19:17:00|508.04|504.04|508.27|504.27|508.27|504.27|508.01|504.01|15
1612898230000|2021-02-09 19:17:10|508.24|504.24|508.2|504.2|508.27|504.27|508.13|504.13|15
1612898240000|2021-02-09 19:17:20|508.21|504.21|508.17|504.17|508.22|504.22|508.14|504.14|15
1612898250000|2021-02-09 19:17:30|508.16|504.16|508.14|504.14|508.16|504.16|508.1|504.1|12
1612898260000|2021-02-09 19:17:40|508.13|504.13|508.11|504.11|508.18|504.18|508.08|504.08|16
1612898270000|2021-02-09 19:17:50|508.1|504.1|507.9|503.9|508.11|504.11|507.88|503.88|12
1612898280000|2021-02-09 19:18:00|507.89|503.89|507.76|503.76|507.92|503.92|507.76|503.76|16
1612898290000|2021-02-09 19:18:10|507.77|503.77|507.89|503.89|507.89|503.89|507.77|503.77|9
1612898300000|2021-02-09 19:18:20|507.98|503.98|508.07|504.07|508.07|504.07|507.98|503.98|12
1612898310000|2021-02-09 19:18:30|508.08|504.08|508.05|504.05|508.09|504.09|508.01|504.01|11
1612898320000|2021-02-09 19:18:40|508.07|504.07|508.09|504.09|508.09|504.09|508.07|504.07|9
1612898330000|2021-02-09 19:18:50|508.1|504.1|508.14|504.14|508.17|504.17|508.1|504.1|7
1612898340000|2021-02-09 19:19:00|508.11|504.11|507.86|503.86|508.12|504.12|507.85|503.85|20
1612898350000|2021-02-09 19:19:10|507.85|503.85|507.84|503.84|507.89|503.89|507.83|503.83|7
1612898360000|2021-02-09 19:19:20|507.87|503.87|508.06|504.06|508.07|504.07|507.87|503.87|16
1612898370000|2021-02-09 19:19:30|508.07|504.07|507.75|503.75|508.07|504.07|507.75|503.75|20
1612898380000|2021-02-09 19:19:40|507.76|503.76|507.75|503.75|507.84|503.84|507.7|503.7|19
1612898390000|2021-02-09 19:19:50|507.74|503.74|507.7|503.7|507.74|503.74|507.7|503.7|7
1612898400000|2021-02-09 19:20:00|507.65|503.65|507.35|503.35|507.75|503.75|507.35|503.35|28
1612898410000|2021-02-09 19:20:10|507.31|503.31|506.99|502.99|507.33|503.33|506.99|502.99|12
1612898420000|2021-02-09 19:20:20|506.98|502.98|506.91|502.91|506.98|502.98|506.86|502.86|18
1612898430000|2021-02-09 19:20:30|506.9|502.9|506.58|502.58|506.9|502.9|506.51|502.51|23
1612898440000|2021-02-09 19:20:40|506.52|502.52|506.28|502.28|506.58|502.58|506.28|502.28|16
1612898450000|2021-02-09 19:20:50|506.25|502.25|505.74|501.74|506.25|502.25|505.74|501.74|17
1612898460000|2021-02-09 19:21:00|505.73|501.73|505.64|501.64|505.75|501.75|505.63|501.63|15
1612898470000|2021-02-09 19:21:10|505.63|501.63|505.6|501.6|505.67|501.67|505.57|501.57|10
1612898480000|2021-02-09 19:21:20|505.61|501.61|505.7|501.7|505.7|501.7|505.58|501.58|8
1612898490000|2021-02-09 19:21:30|505.64|501.64|506.24|502.24|506.24|502.24|505.64|501.64|25
1612898500000|2021-02-09 19:21:40|506.22|502.22|506.1|502.1|506.26|502.26|506.08|502.08|12
1612898510000|2021-02-09 19:21:50|506.09|502.09|506.02|502.02|506.09|502.09|506.02|502.02|10
1612898520000|2021-02-09 19:22:00|506.01|502.01|505.85|501.85|506.01|502.01|505.85|501.85|16
1612898530000|2021-02-09 19:22:10|505.89|501.89|505.89|501.89|505.9|501.9|505.89|501.89|3
1612898540000|2021-02-09 19:22:20|505.9|501.9|505.55|501.55|505.9|501.9|505.51|501.51|17
1612898550000|2021-02-09 19:22:30|505.54|501.54|505.56|501.56|505.74|501.74|505.51|501.51|11
1612898560000|2021-02-09 19:22:40|505.55|501.55|505.46|501.46|505.57|501.57|505.46|501.46|10
1612898570000|2021-02-09 19:22:50|505.44|501.44|505.2|501.2|505.7|501.7|505.2|501.2|12
1612898580000|2021-02-09 19:23:00|505.16|501.16|505.17|501.17|505.17|501.17|505.05|501.05|17
1612898590000|2021-02-09 19:23:10|505.18|501.18|505.06|501.06|505.19|501.19|505.06|501.06|10
1612898600000|2021-02-09 19:23:20|505.07|501.07|505.31|501.31|505.31|501.31|505.07|501.07|15
1612898610000|2021-02-09 19:23:30|505.32|501.32|505.33|501.33|505.33|501.33|505.29|501.29|12
1612898620000|2021-02-09 19:23:40|505.32|501.32|504.92|500.92|505.32|501.32|504.91|500.91|17
1612898630000|2021-02-09 19:23:50|504.9|500.9|505.06|501.06|505.08|501.08|504.9|500.9|15
1612898640000|2021-02-09 19:24:00|505.07|501.07|505.31|501.31|505.37|501.37|505.07|501.07|20
1612898650000|2021-02-09 19:24:10|505.32|501.32|505.35|501.35|505.35|501.35|505.26|501.26|17
1612898660000|2021-02-09 19:24:20|505.34|501.34|505.25|501.25|505.42|501.42|505.09|501.09|20
1612898670000|2021-02-09 19:24:30|505.26|501.26|505.34|501.34|505.38|501.38|505.26|501.26|12
1612898680000|2021-02-09 19:24:40|505.36|501.36|505.22|501.22|505.36|501.36|505.14|501.14|15
1612898690000|2021-02-09 19:24:50|505.18|501.18|505.2|501.2|505.21|501.21|505.11|501.11|13
1612898700000|2021-02-09 19:25:00|505.19|501.19|505.1|501.1|505.19|501.19|505.1|501.1|12
1612898710000|2021-02-09 19:25:10|505.09|501.09|505.07|501.07|505.14|501.14|505.05|501.05|14
1612898720000|2021-02-09 19:25:20|505.08|501.08|505.19|501.19|505.2|501.2|505.07|501.07|11
1612898730000|2021-02-09 19:25:30|505.2|501.2|505.16|501.16|505.2|501.2|505.16|501.16|10
1612898740000|2021-02-09 19:25:40|505.14|501.14|505.22|501.22|505.24|501.24|505.12|501.12|12
1612898750000|2021-02-09 19:25:50|505.23|501.23|505.16|501.16|505.23|501.23|505.07|501.07|12
1612898760000|2021-02-09 19:26:00|505.19|501.19|505.09|501.09|505.2|501.2|505.07|501.07|15
1612898770000|2021-02-09 19:26:10|505.1|501.1|505.09|501.09|505.11|501.11|505.06|501.06|14
1612898780000|2021-02-09 19:26:20|505.11|501.11|505.09|501.09|505.17|501.17|505.04|501.04|17
1612898790000|2021-02-09 19:26:30|505.06|501.06|505.08|501.08|505.08|501.08|505.06|501.06|4
1612898800000|2021-02-09 19:26:40|505.06|501.06|505.12|501.12|505.12|501.12|505|501|7
1612898810000|2021-02-09 19:26:50|505.11|501.11|504.73|500.73|505.13|501.13|504.71|500.71|7
1612898820000|2021-02-09 19:27:00|504.68|500.68|504.68|500.68|504.68|500.68|504.68|500.68|1
1612898830000|2021-02-09 19:27:10|504.66|500.66|504.53|500.53|504.66|500.66|504.53|500.53|9
1612898840000|2021-02-09 19:27:20|504.54|500.54|504.52|500.52|504.61|500.61|504.44|500.44|20
1612898850000|2021-02-09 19:27:30|504.51|500.51|504.79|500.79|504.79|500.79|504.48|500.48|13
1612898860000|2021-02-09 19:27:40|504.76|500.76|504.77|500.77|504.87|500.87|504.75|500.75|7
1612898870000|2021-02-09 19:27:50|504.78|500.78|504.64|500.64|504.78|500.78|504.6|500.6|8
1612898880000|2021-02-09 19:28:00|504.65|500.65|504.91|500.91|504.91|500.91|504.65|500.65|16
1612898890000|2021-02-09 19:28:10|504.9|500.9|504.95|500.95|504.96|500.96|504.83|500.83|13
1612898900000|2021-02-09 19:28:20|504.96|500.96|505.05|501.05|505.06|501.06|504.96|500.96|7
1612898910000|2021-02-09 19:28:30|505.04|501.04|505.04|501.04|505.05|501.05|505.04|501.04|3
1612898920000|2021-02-09 19:28:40|504.97|500.97|505.01|501.01|505.01|501.01|504.97|500.97|4
1612898930000|2021-02-09 19:28:50|505|501|505|501|505.01|501.01|505|501|3
1612898940000|2021-02-09 19:29:00|504.98|500.98|504.91|500.91|504.98|500.98|504.88|500.88|8
1612898950000|2021-02-09 19:29:10|504.92|500.92|505.1|501.1|505.1|501.1|504.92|500.92|7
1612898960000|2021-02-09 19:29:20|505.11|501.11|505.19|501.19|505.2|501.2|505.11|501.11|10
1612898970000|2021-02-09 19:29:30|505.2|501.2|505.22|501.22|505.22|501.22|505.19|501.19|5
1612898980000|2021-02-09 19:29:40|505.21|501.21|505.01|501.01|505.21|501.21|505.01|501.01|13
1612898990000|2021-02-09 19:29:50|504.99|500.99|504.98|500.98|504.99|500.99|504.97|500.97|4
1612899000000|2021-02-09 19:30:00|504.97|500.97|504.91|500.91|504.98|500.98|504.91|500.91|5
1612899010000|2021-02-09 19:30:10|504.9|500.9|505.01|501.01|505.03|501.03|504.9|500.9|21
1612899020000|2021-02-09 19:30:20|505.02|501.02|505.27|501.27|505.28|501.28|505.02|501.02|19
1612899030000|2021-02-09 19:30:30|505.29|501.29|505.33|501.33|505.34|501.34|505.29|501.29|7
1612899040000|2021-02-09 19:30:40|505.35|501.35|505.31|501.31|505.5|501.5|505.29|501.29|8
1612899050000|2021-02-09 19:30:50|505.29|501.29|505.1|501.1|505.3|501.3|505.09|501.09|8
1612899060000|2021-02-09 19:31:00|505.11|501.11|505.24|501.24|505.34|501.34|505.11|501.11|13
1612899070000|2021-02-09 19:31:10|505.21|501.21|505.39|501.39|505.45|501.45|505.2|501.2|11
1612899080000|2021-02-09 19:31:20|505.38|501.38|505.35|501.35|505.38|501.38|505.27|501.27|9
1612899090000|2021-02-09 19:31:30|505.34|501.34|505.4|501.4|505.4|501.4|505.11|501.11|21
1612899100000|2021-02-09 19:31:40|505.41|501.41|505.28|501.28|505.42|501.42|505.27|501.27|4
1612899110000|2021-02-09 19:31:50|505.27|501.27|505.26|501.26|505.28|501.28|505.24|501.24|10
1612899120000|2021-02-09 19:32:00|505.28|501.28|505.3|501.3|505.36|501.36|505.28|501.28|9
1612899130000|2021-02-09 19:32:10|505.29|501.29|505.3|501.3|505.3|501.3|505.29|501.29|2
1612899140000|2021-02-09 19:32:20|505.29|501.29|505.27|501.27|505.29|501.29|505.26|501.26|6
1612899150000|2021-02-09 19:32:30|505.28|501.28|505.28|501.28|505.28|501.28|505.27|501.27|3
1612899160000|2021-02-09 19:32:40|505.27|501.27|505.02|501.02|505.27|501.27|505.02|501.02|14
1612899170000|2021-02-09 19:32:50|505.03|501.03|505.06|501.06|505.06|501.06|505.03|501.03|4
1612899180000|2021-02-09 19:33:00|505.05|501.05|505.11|501.11|505.14|501.14|505.05|501.05|14
1612899190000|2021-02-09 19:33:10|505.14|501.14|505.18|501.18|505.18|501.18|505.14|501.14|2
1612899200000|2021-02-09 19:33:20|505.16|501.16|505.26|501.26|505.28|501.28|505.16|501.16|18
1612899210000|2021-02-09 19:33:30|505.25|501.25|505.25|501.25|505.28|501.28|505.24|501.24|8
1612899220000|2021-02-09 19:33:40|505.28|501.28|505.28|501.28|505.31|501.31|505.05|501.05|18
1612899230000|2021-02-09 19:33:50|505.23|501.23|505.26|501.26|505.26|501.26|505.23|501.23|2
1612899240000|2021-02-09 19:34:00|505.17|501.17|505.09|501.09|505.17|501.17|504.94|500.94|9
1612899250000|2021-02-09 19:34:10|505.1|501.1|505.13|501.13|505.14|501.14|505.1|501.1|8
1612899260000|2021-02-09 19:34:20|505.14|501.14|505.23|501.23|505.27|501.27|505.14|501.14|13
1612899270000|2021-02-09 19:34:30|505.24|501.24|505.22|501.22|505.24|501.24|505.22|501.22|3
1612899280000|2021-02-09 19:34:40|505.23|501.23|505.23|501.23|505.24|501.24|505.22|501.22|7
1612899290000|2021-02-09 19:34:50|505.22|501.22|505.23|501.23|505.24|501.24|505.22|501.22|6
1612899300000|2021-02-09 19:35:00|505.27|501.27|505.06|501.06|505.27|501.27|505.06|501.06|13
1612899310000|2021-02-09 19:35:10|505.07|501.07|505.32|501.32|505.32|501.32|505|501|15
1612899320000|2021-02-09 19:35:20|505.33|501.33|505.2|501.2|505.34|501.34|505.17|501.17|14
1612899330000|2021-02-09 19:35:30|505.24|501.24|505.24|501.24|505.25|501.25|505.2|501.2|9
1612899340000|2021-02-09 19:35:40|505.22|501.22|505.24|501.24|505.24|501.24|505.21|501.21|6
1612899350000|2021-02-09 19:35:50|505.17|501.17|505.18|501.18|505.23|501.23|504.91|500.91|8
1612899360000|2021-02-09 19:36:00|505.14|501.14|505.18|501.18|505.23|501.23|505.11|501.11|16
1612899370000|2021-02-09 19:36:10|505.16|501.16|505.13|501.13|505.17|501.17|505.13|501.13|7
1612899380000|2021-02-09 19:36:20|505.17|501.17|505.3|501.3|505.35|501.35|505.17|501.17|17
1612899390000|2021-02-09 19:36:30|505.31|501.31|505.25|501.25|505.32|501.32|505.22|501.22|11
1612899400000|2021-02-09 19:36:40|505.22|501.22|505.21|501.21|505.22|501.22|505.21|501.21|2
1612899410000|2021-02-09 19:36:50|505.18|501.18|505.18|501.18|505.19|501.19|505.18|501.18|3
1612899420000|2021-02-09 19:37:00|505.09|501.09|504.99|500.99|505.09|501.09|504.97|500.97|8
1612899430000|2021-02-09 19:37:10|505|501|505|501|505.01|501.01|504.99|500.99|6
1612899440000|2021-02-09 19:37:20|504.99|500.99|504.99|500.99|505.01|501.01|504.98|500.98|12
1612899450000|2021-02-09 19:37:30|504.98|500.98|505.05|501.05|505.08|501.08|504.98|500.98|11
1612899460000|2021-02-09 19:37:40|505.04|501.04|505|501|505.05|501.05|505|501|5
1612899470000|2021-02-09 19:37:50|504.95|500.95|504.99|500.99|505.01|501.01|504.95|500.95|8
1612899480000|2021-02-09 19:38:00|505|501|504.98|500.98|505|501|504.98|500.98|3
1612899490000|2021-02-09 19:38:10|504.91|500.91|504.66|500.66|504.91|500.91|504.65|500.65|18
1612899500000|2021-02-09 19:38:20|504.65|500.65|504.7|500.7|504.86|500.86|504.65|500.65|10
1612899510000|2021-02-09 19:38:30|504.72|500.72|504.72|500.72|504.73|500.73|504.72|500.72|3
1612899520000|2021-02-09 19:38:40|504.67|500.67|504.66|500.66|504.67|500.67|504.66|500.66|2
1612899530000|2021-02-09 19:38:50|504.67|500.67|504.68|500.68|504.77|500.77|504.65|500.65|13
1612899540000|2021-02-09 19:39:00|504.67|500.67|504.67|500.67|504.72|500.72|504.66|500.66|11
1612899550000|2021-02-09 19:39:10|504.65|500.65|504.58|500.58|504.68|500.68|504.58|500.58|17
1612899560000|2021-02-09 19:39:20|504.57|500.57|504.59|500.59|504.6|500.6|504.52|500.52|6
1612899590000|2021-02-09 19:39:50|504.58|500.58|504.41|500.41|504.58|500.58|504.41|500.41|6
1612899600000|2021-02-09 19:40:00|504.37|500.37|504.38|500.38|504.39|500.39|504.37|500.37|4
1612899610000|2021-02-09 19:40:10|504.45|500.45|504.6|500.6|504.61|500.61|504.45|500.45|11
1612899620000|2021-02-09 19:40:20|504.76|500.76|504.71|500.71|504.76|500.76|504.71|500.71|3
1612899630000|2021-02-09 19:40:30|504.68|500.68|504.71|500.71|504.71|500.71|504.67|500.67|6
1612899640000|2021-02-09 19:40:40|504.72|500.72|504.71|500.71|504.78|500.78|504.71|500.71|9
1612899660000|2021-02-09 19:41:00|504.72|500.72|504.79|500.79|504.85|500.85|504.72|500.72|5
1612899670000|2021-02-09 19:41:10|504.76|500.76|504.87|500.87|504.87|500.87|504.76|500.76|7
1612899680000|2021-02-09 19:41:20|504.89|500.89|504.85|500.85|504.9|500.9|504.82|500.82|9
1612899690000|2021-02-09 19:41:30|504.87|500.87|504.83|500.83|504.9|500.9|504.83|500.83|5
1612899700000|2021-02-09 19:41:40|504.81|500.81|504.84|500.84|504.84|500.84|504.81|500.81|5
1612899710000|2021-02-09 19:41:50|504.83|500.83|504.84|500.84|504.84|500.84|504.82|500.82|4
1612899720000|2021-02-09 19:42:00|504.83|500.83|504.85|500.85|504.85|500.85|504.81|500.81|9
1612899730000|2021-02-09 19:42:10|504.83|500.83|505.03|501.03|505.15|501.15|504.83|500.83|11
1612899740000|2021-02-09 19:42:20|505.06|501.06|504.99|500.99|505.07|501.07|504.96|500.96|6
1612899750000|2021-02-09 19:42:30|504.96|500.96|504.96|500.96|504.96|500.96|504.96|500.96|1
1612899760000|2021-02-09 19:42:40|505|501|505.02|501.02|505.02|501.02|505|501|3
1612899770000|2021-02-09 19:42:50|505.03|501.03|504.96|500.96|505.04|501.04|504.96|500.96|7
1612899790000|2021-02-09 19:43:10|505|501|505|501|505|501|505|501|1
1612899800000|2021-02-09 19:43:20|505.03|501.03|505.02|501.02|505.03|501.03|505.01|501.01|3
1612899810000|2021-02-09 19:43:30|505.07|501.07|505.09|501.09|505.09|501.09|505.05|501.05|3
1612899820000|2021-02-09 19:43:40|505.1|501.1|505.02|501.02|505.11|501.11|505.02|501.02|5
1612899830000|2021-02-09 19:43:50|505.05|501.05|505.09|501.09|505.22|501.22|505.05|501.05|10
1612899840000|2021-02-09 19:44:00|505.08|501.08|505.11|501.11|505.16|501.16|505.01|501.01|17
1612899850000|2021-02-09 19:44:10|505.06|501.06|505.25|501.25|505.36|501.36|505.06|501.06|9
1612899860000|2021-02-09 19:44:20|505.1|501.1|505.04|501.04|505.1|501.1|505.04|501.04|3
1612899870000|2021-02-09 19:44:30|505.09|501.09|505.05|501.05|505.09|501.09|505.05|501.05|2
1612899880000|2021-02-09 19:44:40|505.06|501.06|505.1|501.1|505.15|501.15|505.05|501.05|6
1612899890000|2021-02-09 19:44:50|505.11|501.11|505.13|501.13|505.13|501.13|505.11|501.11|8
1612899900000|2021-02-09 19:45:00|505.1|501.1|505.14|501.14|505.14|501.14|505.07|501.07|8
1612899910000|2021-02-09 19:45:10|505.19|501.19|505.2|501.2|505.2|501.2|505.04|501.04|10
1612899920000|2021-02-09 19:45:20|505.21|501.21|505.31|501.31|505.53|501.53|505.15|501.15|22
1612899930000|2021-02-09 19:45:30|505.33|501.33|505.32|501.32|505.34|501.34|505.31|501.31|8
1612899940000|2021-02-09 19:45:40|505.28|501.28|505|501|505.3|501.3|505|501|12
1612899950000|2021-02-09 19:45:50|504.99|500.99|504.84|500.84|504.99|500.99|504.84|500.84|8
1612899960000|2021-02-09 19:46:00|504.85|500.85|504.84|500.84|504.85|500.85|504.83|500.83|4
1612899970000|2021-02-09 19:46:10|504.85|500.85|504.84|500.84|504.86|500.86|504.83|500.83|4
1612899980000|2021-02-09 19:46:20|504.83|500.83|504.84|500.84|504.85|500.85|504.82|500.82|10
1612899990000|2021-02-09 19:46:30|504.85|500.85|504.87|500.87|504.9|500.9|504.85|500.85|10
1612900000000|2021-02-09 19:46:40|504.85|500.85|504.87|500.87|504.88|500.88|504.85|500.85|5
1612900010000|2021-02-09 19:46:50|504.88|500.88|505.04|501.04|505.04|501.04|504.88|500.88|14
1612900020000|2021-02-09 19:47:00|505.06|501.06|505|501|505.06|501.06|504.92|500.92|19
1612900030000|2021-02-09 19:47:10|504.95|500.95|504.91|500.91|504.97|500.97|504.86|500.86|9
1612900040000|2021-02-09 19:47:20|504.92|500.92|505.15|501.15|505.16|501.16|504.92|500.92|24
1612900050000|2021-02-09 19:47:30|505.27|501.27|505.32|501.32|505.34|501.34|505.27|501.27|8
1612900060000|2021-02-09 19:47:40|505.3|501.3|505.62|501.62|505.62|501.62|505.3|501.3|10
1612900070000|2021-02-09 19:47:50|505.58|501.58|505.66|501.66|505.67|501.67|505.58|501.58|9
1612900080000|2021-02-09 19:48:00|505.62|501.62|505.41|501.41|505.67|501.67|505.41|501.41|9
1612900090000|2021-02-09 19:48:10|505.42|501.42|505.43|501.43|505.58|501.58|505.42|501.42|14
1612900100000|2021-02-09 19:48:20|505.41|501.41|505.43|501.43|505.54|501.54|505.32|501.32|12
1612900110000|2021-02-09 19:48:30|505.41|501.41|505.43|501.43|505.44|501.44|505.41|501.41|6
1612900120000|2021-02-09 19:48:40|505.41|501.41|505.45|501.45|505.45|501.45|505.4|501.4|18
1612900130000|2021-02-09 19:48:50|505.44|501.44|505.46|501.46|505.46|501.46|505.41|501.41|13
1612900140000|2021-02-09 19:49:00|505.44|501.44|505.43|501.43|505.46|501.46|505.39|501.39|7
1612900160000|2021-02-09 19:49:20|505.44|501.44|505.2|501.2|505.44|501.44|505.2|501.2|11
1612900170000|2021-02-09 19:49:30|505.21|501.21|505.12|501.12|505.21|501.21|505.09|501.09|9
1612900180000|2021-02-09 19:49:40|504.76|500.76|504.76|500.76|504.79|500.79|504.76|500.76|8
1612900190000|2021-02-09 19:49:50|504.77|500.77|505.14|501.14|505.14|501.14|504.77|500.77|14
1612900200000|2021-02-09 19:50:00|505.13|501.13|505.28|501.28|505.33|501.33|505.01|501.01|16
1612900210000|2021-02-09 19:50:10|505.22|501.22|505.24|501.24|505.4|501.4|505.16|501.16|15
1612900220000|2021-02-09 19:50:20|505.34|501.34|505.24|501.24|505.41|501.41|505.24|501.24|9
1612900230000|2021-02-09 19:50:30|505.22|501.22|505.15|501.15|505.22|501.22|505.15|501.15|7
1612900240000|2021-02-09 19:50:40|505.16|501.16|505.21|501.21|505.27|501.27|505.16|501.16|15
1612900250000|2021-02-09 19:50:50|505.2|501.2|505.14|501.14|505.23|501.23|505.11|501.11|10
1612900260000|2021-02-09 19:51:00|505.15|501.15|505.19|501.19|505.26|501.26|505.13|501.13|13
1612900270000|2021-02-09 19:51:10|505.2|501.2|505.24|501.24|505.28|501.28|505.2|501.2|9
1612900280000|2021-02-09 19:51:20|505.25|501.25|505.45|501.45|505.55|501.55|505.25|501.25|12
1612900290000|2021-02-09 19:51:30|505.51|501.51|505.51|501.51|505.54|501.54|505.15|501.15|23
1612900300000|2021-02-09 19:51:40|505.5|501.5|505.56|501.56|505.56|501.56|505.49|501.49|3
1612900310000|2021-02-09 19:51:50|505.51|501.51|505.77|501.77|505.79|501.79|505.51|501.51|5
1612900320000|2021-02-09 19:52:00|505.69|501.69|505.4|501.4|505.7|501.7|505.38|501.38|10
1612900330000|2021-02-09 19:52:10|505.41|501.41|505.48|501.48|505.48|501.48|505.41|501.41|6
1612900340000|2021-02-09 19:52:20|505.49|501.49|505.42|501.42|505.49|501.49|505.21|501.21|8
1612900350000|2021-02-09 19:52:30|505.46|501.46|505.44|501.44|505.5|501.5|505.44|501.44|10
1612900360000|2021-02-09 19:52:40|505.42|501.42|505.5|501.5|505.52|501.52|505.38|501.38|15
1612900370000|2021-02-09 19:52:50|505.49|501.49|505.42|501.42|505.51|501.51|505.42|501.42|9
1612900380000|2021-02-09 19:53:00|505.37|501.37|505.4|501.4|505.4|501.4|505.36|501.36|6
1612900390000|2021-02-09 19:53:10|505.44|501.44|505.28|501.28|505.51|501.51|505.28|501.28|15
1612900400000|2021-02-09 19:53:20|505.25|501.25|505.58|501.58|505.61|501.61|505.25|501.25|18
1612900410000|2021-02-09 19:53:30|505.53|501.53|505.47|501.47|505.58|501.58|505.47|501.47|17
1612900420000|2021-02-09 19:53:40|505.54|501.54|505.6|501.6|505.76|501.76|505.54|501.54|9
1612900430000|2021-02-09 19:53:50|505.55|501.55|505.45|501.45|505.58|501.58|505.45|501.45|12
1612900440000|2021-02-09 19:54:00|505.44|501.44|505.5|501.5|505.5|501.5|505.4|501.4|4
1612900450000|2021-02-09 19:54:10|505.53|501.53|505.63|501.63|505.63|501.63|505.53|501.53|11
1612900460000|2021-02-09 19:54:20|505.6|501.6|506|502|506.01|502.01|505.6|501.6|11
1612900470000|2021-02-09 19:54:30|505.99|501.99|506|502|506|502|505.99|501.99|4
1612900480000|2021-02-09 19:54:40|505.99|501.99|506|502|506|502|505.99|501.99|4
1612900490000|2021-02-09 19:54:50|506.19|502.19|506.15|502.15|506.26|502.26|506.06|502.06|10
1612900500000|2021-02-09 19:55:00|506.16|502.16|506.1|502.1|506.17|502.17|506.09|502.09|5
1612900510000|2021-02-09 19:55:10|506.24|502.24|506.11|502.11|506.27|502.27|506.11|502.11|8
1612900520000|2021-02-09 19:55:20|506.14|502.14|506.04|502.04|506.14|502.14|505.95|501.95|9
1612900530000|2021-02-09 19:55:30|505.99|501.99|506.15|502.15|506.15|502.15|505.99|501.99|6
1612900540000|2021-02-09 19:55:40|506.17|502.17|506.12|502.12|506.24|502.24|506.12|502.12|16
1612900550000|2021-02-09 19:55:50|506.18|502.18|506.33|502.33|506.63|502.63|506.18|502.18|19
1612900560000|2021-02-09 19:56:00|506.27|502.27|506.67|502.67|506.67|502.67|506.27|502.27|11
1612900570000|2021-02-09 19:56:10|506.81|502.81|506.81|502.81|506.81|502.81|506.81|502.81|1
1612900580000|2021-02-09 19:56:20|506.8|502.8|506.93|502.93|507|503|506.8|502.8|7
1612900590000|2021-02-09 19:56:30|506.86|502.86|507.02|503.02|507.1|503.1|506.86|502.86|6
1612900600000|2021-02-09 19:56:40|507.05|503.05|506.96|502.96|507.05|503.05|506.96|502.96|5
1612900610000|2021-02-09 19:56:50|507.04|503.04|507.07|503.07|507.07|503.07|506.96|502.96|11
1612900620000|2021-02-09 19:57:00|507.05|503.05|506.96|502.96|507.09|503.09|506.96|502.96|12
1612900630000|2021-02-09 19:57:10|507.02|503.02|506.92|502.92|507.03|503.03|506.73|502.73|13
1612900640000|2021-02-09 19:57:20|506.91|502.91|506.92|502.92|506.92|502.92|506.88|502.88|8
1612900650000|2021-02-09 19:57:30|506.93|502.93|506.94|502.94|506.95|502.95|506.91|502.91|12
1612900660000|2021-02-09 19:57:40|506.92|502.92|506.75|502.75|506.92|502.92|506.75|502.75|7
1612900670000|2021-02-09 19:57:50|506.7|502.7|506.8|502.8|506.8|502.8|506.7|502.7|8
1612900680000|2021-02-09 19:58:00|506.81|502.81|506.8|502.8|506.81|502.81|506.79|502.79|3
1612900690000|2021-02-09 19:58:10|506.81|502.81|506.66|502.66|506.81|502.81|506.59|502.59|9
1612900700000|2021-02-09 19:58:20|506.67|502.67|506.79|502.79|506.79|502.79|506.67|502.67|7
1612900710000|2021-02-09 19:58:30|506.8|502.8|506.88|502.88|506.91|502.91|506.8|502.8|6
1612900720000|2021-02-09 19:58:40|506.87|502.87|506.78|502.78|506.87|502.87|506.78|502.78|8
1612900730000|2021-02-09 19:58:50|506.79|502.79|506.86|502.86|506.86|502.86|506.79|502.79|7
1612900740000|2021-02-09 19:59:00|506.85|502.85|506.69|502.69|506.88|502.88|506.68|502.68|8
1612900750000|2021-02-09 19:59:10|506.7|502.7|506.67|502.67|506.7|502.7|506.67|502.67|8
1612900760000|2021-02-09 19:59:20|506.68|502.68|506.32|502.32|506.68|502.68|506.25|502.25|21
1612900770000|2021-02-09 19:59:30|506.33|502.33|506.75|502.75|506.75|502.75|506.33|502.33|24
1612900780000|2021-02-09 19:59:40|506.77|502.77|506.9|502.9|506.92|502.92|506.77|502.77|12
1612900790000|2021-02-09 19:59:50|506.93|502.93|507.09|503.09|507.46|503.46|506.93|502.93|19
1612900800000|2021-02-09 20:00:00|507.25|503.25|507.29|503.29|507.53|503.53|507.25|503.25|12
1612900810000|2021-02-09 20:00:10|507.21|503.21|507.04|503.04|507.21|503.21|507.04|503.04|18
1612900820000|2021-02-09 20:00:20|507.03|503.03|506.28|502.28|507.03|503.03|506.18|502.18|28
1612900830000|2021-02-09 20:00:30|506.24|502.24|505.82|501.82|506.29|502.29|505.76|501.76|22
1612900840000|2021-02-09 20:00:40|505.81|501.81|505.66|501.66|505.82|501.82|505.65|501.65|11
1612900850000|2021-02-09 20:00:50|505.64|501.64|505.6|501.6|505.71|501.71|505.5|501.5|20
1612900860000|2021-02-09 20:01:00|505.61|501.61|505.62|501.62|505.66|501.66|505.6|501.6|9
1612900870000|2021-02-09 20:01:10|505.63|501.63|505.84|501.84|505.87|501.87|505.59|501.59|14
1612900880000|2021-02-09 20:01:20|505.78|501.78|505.61|501.61|505.78|501.78|505.6|501.6|11
1612900890000|2021-02-09 20:01:30|505.62|501.62|505.64|501.64|505.7|501.7|505.62|501.62|10
1612900900000|2021-02-09 20:01:40|505.65|501.65|505.68|501.68|505.68|501.68|505.65|501.65|2
1612900910000|2021-02-09 20:01:50|505.71|501.71|505.64|501.64|505.72|501.72|505.51|501.51|23
1612900920000|2021-02-09 20:02:00|505.67|501.67|505.82|501.82|505.88|501.88|505.64|501.64|17
1612900930000|2021-02-09 20:02:10|505.76|501.76|505.79|501.79|505.79|501.79|505.76|501.76|4
1612900940000|2021-02-09 20:02:20|505.76|501.76|505.6|501.6|505.76|501.76|505.56|501.56|16
1612900950000|2021-02-09 20:02:30|505.61|501.61|505.63|501.63|505.63|501.63|505.61|501.61|3
1612900960000|2021-02-09 20:02:40|505.6|501.6|505.61|501.61|505.61|501.61|505.6|501.6|4
1612900970000|2021-02-09 20:02:50|505.6|501.6|505.52|501.52|505.6|501.6|505.51|501.51|4
1612900980000|2021-02-09 20:03:00|505.53|501.53|505.73|501.73|505.73|501.73|505.53|501.53|17
1612900990000|2021-02-09 20:03:10|505.72|501.72|505.69|501.69|505.75|501.75|505.69|501.69|4
1612901000000|2021-02-09 20:03:20|505.7|501.7|505.57|501.57|505.7|501.7|505.57|501.57|6
1612901010000|2021-02-09 20:03:30|505.58|501.58|505.58|501.58|505.58|501.58|505.57|501.57|3
1612901020000|2021-02-09 20:03:40|505.57|501.57|505.58|501.58|505.58|501.58|505.57|501.57|4
1612901030000|2021-02-09 20:03:50|505.59|501.59|505.54|501.54|505.59|501.59|505.54|501.54|3
1612901040000|2021-02-09 20:04:00|505.55|501.55|505.66|501.66|505.68|501.68|505.55|501.55|8
1612901050000|2021-02-09 20:04:10|505.65|501.65|505.5|501.5|505.68|501.68|505.5|501.5|10
1612901060000|2021-02-09 20:04:20|505.52|501.52|505.5|501.5|505.52|501.52|505.48|501.48|8
1612901070000|2021-02-09 20:04:30|505.49|501.49|505.58|501.58|505.63|501.63|505.44|501.44|16
1612901080000|2021-02-09 20:04:40|505.59|501.59|505.59|501.59|505.59|501.59|505.59|501.59|1
1612901090000|2021-02-09 20:04:50|505.6|501.6|505.56|501.56|505.61|501.61|505.56|501.56|7
1612901100000|2021-02-09 20:05:00|505.59|501.59|505.6|501.6|505.6|501.6|505.59|501.59|4
1612901110000|2021-02-09 20:05:10|505.61|501.61|506.03|502.03|506.03|502.03|505.59|501.59|10
1612901120000|2021-02-09 20:05:20|506.04|502.04|506.05|502.05|506.05|502.05|506.04|502.04|4
1612901130000|2021-02-09 20:05:30|506.04|502.04|506.06|502.06|506.16|502.16|506.04|502.04|12
1612901140000|2021-02-09 20:05:40|506.09|502.09|506.09|502.09|506.09|502.09|506.09|502.09|1
1612901150000|2021-02-09 20:05:50|506.06|502.06|506.16|502.16|506.16|502.16|506.06|502.06|4
1612901160000|2021-02-09 20:06:00|506.17|502.17|506.16|502.16|506.19|502.19|506.16|502.16|5
1612901170000|2021-02-09 20:06:10|506.1|502.1|506.1|502.1|506.24|502.24|506.1|502.1|10
1612901180000|2021-02-09 20:06:20|506.13|502.13|506.18|502.18|506.38|502.38|506.13|502.13|9
1612901190000|2021-02-09 20:06:30|506.17|502.17|506.24|502.24|506.43|502.43|506.15|502.15|18
1612901200000|2021-02-09 20:06:40|506.29|502.29|506.55|502.55|506.55|502.55|506.29|502.29|2
1612901210000|2021-02-09 20:06:50|506.24|502.24|506.22|502.22|506.25|502.25|506.21|502.21|7
1612901220000|2021-02-09 20:07:00|506.21|502.21|506.21|502.21|506.28|502.28|506.21|502.21|3
1612901230000|2021-02-09 20:07:10|506.22|502.22|506.26|502.26|506.27|502.27|506.21|502.21|5
1612901240000|2021-02-09 20:07:20|506.27|502.27|506.27|502.27|506.34|502.34|506.21|502.21|7
1612901250000|2021-02-09 20:07:30|506.28|502.28|506.27|502.27|506.36|502.36|506.26|502.26|12
1612901260000|2021-02-09 20:07:40|506.18|502.18|506.26|502.26|506.3|502.3|506.15|502.15|8
1612901270000|2021-02-09 20:07:50|506.24|502.24|506.36|502.36|506.46|502.46|506.2|502.2|19
1612901280000|2021-02-09 20:08:00|506.28|502.28|506.52|502.52|506.52|502.52|506.28|502.28|6
1612901290000|2021-02-09 20:08:10|506.51|502.51|506.46|502.46|506.55|502.55|506.45|502.45|15
1612901300000|2021-02-09 20:08:20|506.47|502.47|506.47|502.47|506.5|502.5|506.41|502.41|15
1612901310000|2021-02-09 20:08:30|506.46|502.46|506.24|502.24|506.47|502.47|506.24|502.24|11
1612901320000|2021-02-09 20:08:40|506.23|502.23|506.19|502.19|506.23|502.23|506.18|502.18|11
1612901330000|2021-02-09 20:08:50|506.17|502.17|506.2|502.2|506.26|502.26|506.17|502.17|12
1612901340000|2021-02-09 20:09:00|506.21|502.21|506.14|502.14|506.21|502.21|506.13|502.13|11
1612901350000|2021-02-09 20:09:10|506.13|502.13|505.85|501.85|506.13|502.13|505.82|501.82|14
1612901360000|2021-02-09 20:09:20|505.94|501.94|505.93|501.93|505.94|501.94|505.88|501.88|10
1612901370000|2021-02-09 20:09:30|505.95|501.95|505.91|501.91|505.95|501.95|505.91|501.91|6
1612901380000|2021-02-09 20:09:40|505.9|501.9|505.86|501.86|505.9|501.9|505.85|501.85|5
1612901390000|2021-02-09 20:09:50|505.89|501.89|505.79|501.79|505.89|501.89|505.7|501.7|15
1612901400000|2021-02-09 20:10:00|505.74|501.74|505.81|501.81|505.81|501.81|505.74|501.74|11
1612901410000|2021-02-09 20:10:10|505.78|501.78|505.74|501.74|506|502|505.71|501.71|12
1612901420000|2021-02-09 20:10:20|505.75|501.75|505.77|501.77|505.89|501.89|505.75|501.75|13
1612901430000|2021-02-09 20:10:30|505.78|501.78|505.89|501.89|505.89|501.89|505.78|501.78|10
1612901440000|2021-02-09 20:10:40|505.93|501.93|505.94|501.94|506|502|505.93|501.93|9
1612901450000|2021-02-09 20:10:50|505.97|501.97|506.14|502.14|506.14|502.14|505.97|501.97|4
1612901460000|2021-02-09 20:11:00|506.16|502.16|505.97|501.97|506.16|502.16|505.97|501.97|7
1612901470000|2021-02-09 20:11:10|506.02|502.02|506.29|502.29|506.29|502.29|505.97|501.97|5
1612901480000|2021-02-09 20:11:20|506.3|502.3|506.3|502.3|506.3|502.3|506.3|502.3|1
1612901490000|2021-02-09 20:11:30|506.61|502.61|506.2|502.2|506.61|502.61|506.17|502.17|11
1612901500000|2021-02-09 20:11:40|506.34|502.34|506.31|502.31|506.44|502.44|506.29|502.29|22
1612901510000|2021-02-09 20:11:50|506.32|502.32|506.43|502.43|506.52|502.52|506.32|502.32|18
1612901520000|2021-02-09 20:12:00|506.47|502.47|506.52|502.52|506.88|502.88|506.47|502.47|8
1612901530000|2021-02-09 20:12:10|506.51|502.51|506.47|502.47|506.95|502.95|506.47|502.47|5
1612901540000|2021-02-09 20:12:20|506.95|502.95|507.05|503.05|507.05|503.05|506.81|502.81|7
1612901550000|2021-02-09 20:12:30|507.06|503.06|507.06|503.06|507.06|503.06|507.06|503.06|1
1612901570000|2021-02-09 20:12:50|507.07|503.07|507.15|503.15|507.28|503.28|507.07|503.07|9
1612901580000|2021-02-09 20:13:00|507.16|503.16|507.09|503.09|507.69|503.69|507.09|503.09|15
1612901590000|2021-02-09 20:13:10|507.38|503.38|507.46|503.46|507.46|503.46|507.09|503.09|9
1612901600000|2021-02-09 20:13:20|507.45|503.45|508.26|504.26|508.5|504.5|507.09|503.09|12
1612901610000|2021-02-09 20:13:30|508.59|504.59|509.36|505.36|509.44|505.44|508.26|504.26|15
1612901620000|2021-02-09 20:13:40|509.37|505.37|509.46|505.46|509.46|505.46|509.29|505.29|15
1612901630000|2021-02-09 20:13:50|509.48|505.48|509.47|505.47|509.5|505.5|509.39|505.39|9
1612901640000|2021-02-09 20:14:00|509.52|505.52|509.65|505.65|509.7|505.7|509.52|505.52|12
1612901650000|2021-02-09 20:14:10|509.66|505.66|510.31|506.31|510.31|506.31|509.66|505.66|13
1612901660000|2021-02-09 20:14:20|510.25|506.25|510.42|506.42|510.42|506.42|510.25|506.25|7
1612901670000|2021-02-09 20:14:30|510.25|506.25|509.72|505.72|510.38|506.38|509.63|505.63|18
1612901680000|2021-02-09 20:14:40|509.65|505.65|509.5|505.5|509.81|505.81|509.44|505.44|22
1612901690000|2021-02-09 20:14:50|509.49|505.49|509.45|505.45|509.49|505.49|509.44|505.44|7
1612901700000|2021-02-09 20:15:00|509.4|505.4|508.67|504.67|509.4|505.4|508.66|504.66|30
1612901710000|2021-02-09 20:15:10|508.49|504.49|508.44|504.44|508.49|504.49|508.4|504.4|15
1612901720000|2021-02-09 20:15:20|508.45|504.45|508.49|504.49|508.54|504.54|508.45|504.45|12
1612901730000|2021-02-09 20:15:30|508.48|504.48|508.19|504.19|508.51|504.51|508.19|504.19|18
1612901740000|2021-02-09 20:15:40|508.18|504.18|508.22|504.22|508.27|504.27|508.18|504.18|12
1612901750000|2021-02-09 20:15:50|508.21|504.21|508.25|504.25|508.25|504.25|508.21|504.21|2
1612901760000|2021-02-09 20:16:00|508.13|504.13|507.28|503.28|508.19|504.19|507.28|503.28|25
1612901770000|2021-02-09 20:16:10|507.29|503.29|507.09|503.09|507.69|503.69|507.09|503.09|28
1612901780000|2021-02-09 20:16:20|507.08|503.08|506.92|502.92|507.08|503.08|506.89|502.89|20
1612901790000|2021-02-09 20:16:30|506.93|502.93|506.81|502.81|507.1|503.1|506.81|502.81|21
1612901800000|2021-02-09 20:16:40|506.68|502.68|506.94|502.94|506.97|502.97|506.68|502.68|15
1612901810000|2021-02-09 20:16:50|506.95|502.95|506.93|502.93|506.97|502.97|506.93|502.93|10
1612901820000|2021-02-09 20:17:00|506.95|502.95|507.15|503.15|507.2|503.2|506.95|502.95|23
1612901830000|2021-02-09 20:17:10|507.16|503.16|507|503|507.16|503.16|506.99|502.99|16
1612901840000|2021-02-09 20:17:20|506.95|502.95|506.74|502.74|506.97|502.97|506.71|502.71|16
1612901850000|2021-02-09 20:17:30|506.76|502.76|506.76|502.76|506.83|502.83|506.52|502.52|21
1612901860000|2021-02-09 20:17:40|506.77|502.77|506.89|502.89|506.89|502.89|506.76|502.76|13
1612901870000|2021-02-09 20:17:50|506.81|502.81|506.82|502.82|506.89|502.89|506.8|502.8|19
1612901880000|2021-02-09 20:18:00|506.89|502.89|506.81|502.81|507.14|503.14|506.81|502.81|14
1612901890000|2021-02-09 20:18:10|506.91|502.91|507.31|503.31|507.33|503.33|506.81|502.81|8
1612901900000|2021-02-09 20:18:20|507.3|503.3|506.95|502.95|507.3|503.3|506.95|502.95|16
1612901910000|2021-02-09 20:18:30|506.96|502.96|506.79|502.79|506.96|502.96|506.76|502.76|8
1612901920000|2021-02-09 20:18:40|506.8|502.8|506.55|502.55|506.8|502.8|506.55|502.55|14
1612901930000|2021-02-09 20:18:50|506.62|502.62|506.55|502.55|506.62|502.62|506.53|502.53|10
1612901940000|2021-02-09 20:19:00|506.56|502.56|506.01|502.01|506.56|502.56|506.01|502.01|22
1612901950000|2021-02-09 20:19:10|506|502|505.78|501.78|506.03|502.03|505.74|501.74|14
1612901960000|2021-02-09 20:19:20|505.74|501.74|505.76|501.76|505.88|501.88|505.74|501.74|14
1612901970000|2021-02-09 20:19:30|505.74|501.74|505.93|501.93|505.93|501.93|505.7|501.7|23
1612901980000|2021-02-09 20:19:40|505.91|501.91|505.89|501.89|505.93|501.93|505.89|501.89|8
1612901990000|2021-02-09 20:19:50|505.92|501.92|505.76|501.76|505.95|501.95|505.75|501.75|8
1612902000000|2021-02-09 20:20:00|505.75|501.75|505.34|501.34|505.76|501.76|505.34|501.34|16
1612902010000|2021-02-09 20:20:10|505.33|501.33|505.45|501.45|505.45|501.45|505.33|501.33|16
1612902020000|2021-02-09 20:20:20|505.46|501.46|505.64|501.64|505.68|501.68|505.45|501.45|25
1612902030000|2021-02-09 20:20:30|505.66|501.66|505.85|501.85|505.97|501.97|505.57|501.57|18
1612902040000|2021-02-09 20:20:40|505.75|501.75|505.81|501.81|505.81|501.81|505.69|501.69|19
1612902050000|2021-02-09 20:20:50|505.76|501.76|505.86|501.86|506|502|505.74|501.74|29
1612902060000|2021-02-09 20:21:00|505.66|501.66|506.03|502.03|506.03|502.03|505.66|501.66|25
1612902070000|2021-02-09 20:21:10|506.01|502.01|506.02|502.02|506.08|502.08|505.98|501.98|22
1612902080000|2021-02-09 20:21:20|506.03|502.03|506.16|502.16|506.25|502.25|506.03|502.03|27
1612902090000|2021-02-09 20:21:30|506.09|502.09|506.1|502.1|506.24|502.24|506.09|502.09|11
1612902100000|2021-02-09 20:21:40|506.09|502.09|506.02|502.02|506.09|502.09|505.97|501.97|17
1612902110000|2021-02-09 20:21:50|506.03|502.03|506.08|502.08|506.14|502.14|506.03|502.03|19
1612902120000|2021-02-09 20:22:00|506.09|502.09|506.08|502.08|506.14|502.14|506.08|502.08|7
1612902130000|2021-02-09 20:22:10|506.09|502.09|506.08|502.08|506.1|502.1|506.05|502.05|7
1612902140000|2021-02-09 20:22:20|506.14|502.14|505.94|501.94|506.14|502.14|505.8|501.8|16
1612902150000|2021-02-09 20:22:30|505.87|501.87|505.71|501.71|505.87|501.87|505.67|501.67|10
1612902160000|2021-02-09 20:22:40|505.72|501.72|505.78|501.78|505.81|501.81|505.72|501.72|10
1612902170000|2021-02-09 20:22:50|505.74|501.74|505.1|501.1|505.76|501.76|505.1|501.1|18
1612902180000|2021-02-09 20:23:00|505.11|501.11|505.09|501.09|505.15|501.15|505.09|501.09|12
1612902190000|2021-02-09 20:23:10|505.01|501.01|504.91|500.91|505.05|501.05|504.89|500.89|21
1612902200000|2021-02-09 20:23:20|504.9|500.9|504.91|500.91|504.93|500.93|504.9|500.9|6
1612902210000|2021-02-09 20:23:30|504.9|500.9|504.92|500.92|505.06|501.06|504.88|500.88|18
1612902220000|2021-02-09 20:23:40|504.93|500.93|504.81|500.81|504.93|500.93|504.77|500.77|16
1612902230000|2021-02-09 20:23:50|504.79|500.79|504.73|500.73|504.8|500.8|504.49|500.49|11
1612902240000|2021-02-09 20:24:00|504.74|500.74|504.9|500.9|504.91|500.91|504.74|500.74|17
1612902250000|2021-02-09 20:24:10|504.88|500.88|504.73|500.73|504.88|500.88|504.67|500.67|16
1612902260000|2021-02-09 20:24:20|504.74|500.74|504.93|500.93|504.96|500.96|504.74|500.74|19
1612902270000|2021-02-09 20:24:30|504.85|500.85|504.92|500.92|504.93|500.93|504.85|500.85|4
1612902280000|2021-02-09 20:24:40|504.99|500.99|505.35|501.35|505.35|501.35|504.93|500.93|4
1612902290000|2021-02-09 20:24:50|505.31|501.31|505.17|501.17|505.31|501.31|505.16|501.16|7
1612902300000|2021-02-09 20:25:00|505.09|501.09|505.14|501.14|505.14|501.14|505.09|501.09|6
1612902310000|2021-02-09 20:25:10|505.15|501.15|505.1|501.1|505.15|501.15|505.1|501.1|6
1612902320000|2021-02-09 20:25:20|505.11|501.11|505.02|501.02|505.11|501.11|505.01|501.01|9
1612902330000|2021-02-09 20:25:30|504.95|500.95|504.89|500.89|504.96|500.96|504.86|500.86|10
1612902340000|2021-02-09 20:25:40|504.87|500.87|504.83|500.83|504.88|500.88|504.83|500.83|9
1612902350000|2021-02-09 20:25:50|504.82|500.82|504.77|500.77|504.82|500.82|504.77|500.77|11
1612902360000|2021-02-09 20:26:00|504.76|500.76|505.05|501.05|505.05|501.05|504.76|500.76|13
1612902370000|2021-02-09 20:26:10|505.01|501.01|504.86|500.86|505.02|501.02|504.86|500.86|7
1612902380000|2021-02-09 20:26:20|504.88|500.88|504.65|500.65|504.88|500.88|504.65|500.65|10
1612902390000|2021-02-09 20:26:30|504.66|500.66|504.68|500.68|504.68|500.68|504.66|500.66|3
1612902400000|2021-02-09 20:26:40|504.69|500.69|504.78|500.78|504.78|500.78|504.69|500.69|6
1612902410000|2021-02-09 20:26:50|504.77|500.77|504.78|500.78|504.78|500.78|504.77|500.77|2
1612902420000|2021-02-09 20:27:00|504.77|500.77|504.54|500.54|504.77|500.77|504.54|500.54|9
1612902430000|2021-02-09 20:27:10|504.49|500.49|504.53|500.53|504.53|500.53|504.45|500.45|9
1612902440000|2021-02-09 20:27:20|504.59|500.59|504.59|500.59|504.61|500.61|504.59|500.59|3
1612902450000|2021-02-09 20:27:30|504.58|500.58|504.69|500.69|504.72|500.72|504.53|500.53|10
1612902460000|2021-02-09 20:27:40|504.68|500.68|504.6|500.6|504.78|500.78|504.6|500.6|16
1612902470000|2021-02-09 20:27:50|504.58|500.58|504.04|500.04|504.58|500.58|504.04|500.04|11
1612902480000|2021-02-09 20:28:00|504.02|500.02|504.18|500.18|504.23|500.23|504.01|500.01|21
1612902490000|2021-02-09 20:28:10|504.17|500.17|504.22|500.22|504.26|500.26|504.17|500.17|14
1612902500000|2021-02-09 20:28:20|504.28|500.28|504.37|500.37|504.37|500.37|504.25|500.25|7
1612902510000|2021-02-09 20:28:30|504.44|500.44|504.49|500.49|504.49|500.49|504.42|500.42|6
1612902520000|2021-02-09 20:28:40|504.45|500.45|504.49|500.49|504.49|500.49|504.45|500.45|5
1612902530000|2021-02-09 20:28:50|504.48|500.48|505.55|501.55|505.55|501.55|504.48|500.48|22
1612902540000|2021-02-09 20:29:00|505.48|501.48|505.56|501.56|505.91|501.91|505.31|501.31|17
1612902550000|2021-02-09 20:29:10|505.57|501.57|505.26|501.26|505.57|501.57|505.22|501.22|16
1612902560000|2021-02-09 20:29:20|505.27|501.27|505.22|501.22|505.27|501.27|505.21|501.21|4
1612902570000|2021-02-09 20:29:30|505.21|501.21|505.19|501.19|505.21|501.21|505.08|501.08|14
1612902580000|2021-02-09 20:29:40|505.21|501.21|505.24|501.24|505.29|501.29|505.07|501.07|19
1612902590000|2021-02-09 20:29:50|505.23|501.23|505.27|501.27|505.27|501.27|505.19|501.19|9
1612902600000|2021-02-09 20:30:00|505.26|501.26|505.33|501.33|505.33|501.33|505.25|501.25|4
1612902610000|2021-02-09 20:30:10|505.34|501.34|505.54|501.54|505.54|501.54|505.27|501.27|14
1612902620000|2021-02-09 20:30:20|505.52|501.52|505.66|501.66|505.68|501.68|504.95|500.95|17
1612902630000|2021-02-09 20:30:30|505.67|501.67|505.58|501.58|505.71|501.71|505.58|501.58|15
1612902640000|2021-02-09 20:30:40|505.6|501.6|505.6|501.6|505.68|501.68|505.6|501.6|17
1612902650000|2021-02-09 20:30:50|505.62|501.62|505.35|501.35|505.62|501.62|505.35|501.35|16
1612902660000|2021-02-09 20:31:00|505.36|501.36|505.43|501.43|505.46|501.46|505.36|501.36|6
1612902670000|2021-02-09 20:31:10|505.44|501.44|505.44|501.44|505.52|501.52|505.44|501.44|4
1612902680000|2021-02-09 20:31:20|505.62|501.62|505.57|501.57|505.71|501.71|505.53|501.53|11
1612902690000|2021-02-09 20:31:30|505.51|501.51|505.51|501.51|505.61|501.61|505.5|501.5|12
1612902700000|2021-02-09 20:31:40|505.52|501.52|505.53|501.53|505.58|501.58|505.52|501.52|7
1612902710000|2021-02-09 20:31:50|505.51|501.51|505.53|501.53|505.53|501.53|505.51|501.51|3
1612902720000|2021-02-09 20:32:00|505.51|501.51|505.45|501.45|505.53|501.53|505.39|501.39|16
1612902730000|2021-02-09 20:32:10|505.44|501.44|505.4|501.4|505.44|501.44|505.4|501.4|3
1612902740000|2021-02-09 20:32:20|505.41|501.41|505.64|501.64|505.71|501.71|505.41|501.41|10
1612902750000|2021-02-09 20:32:30|505.63|501.63|505.47|501.47|505.63|501.63|505.46|501.46|11
1612902760000|2021-02-09 20:32:40|505.46|501.46|505.46|501.46|505.52|501.52|505.46|501.46|5
1612902770000|2021-02-09 20:32:50|505.47|501.47|505.43|501.43|505.48|501.48|505.42|501.42|6
1612902780000|2021-02-09 20:33:00|505.57|501.57|505.92|501.92|505.92|501.92|505.54|501.54|19
1612902790000|2021-02-09 20:33:10|505.9|501.9|505.9|501.9|505.92|501.92|505.78|501.78|12
1612902800000|2021-02-09 20:33:20|505.94|501.94|506.26|502.26|506.29|502.29|505.92|501.92|11
1612902810000|2021-02-09 20:33:30|506.27|502.27|506.2|502.2|506.28|502.28|506.12|502.12|10
1612902820000|2021-02-09 20:33:40|506.21|502.21|506.26|502.26|506.26|502.26|506.16|502.16|5
1612902830000|2021-02-09 20:33:50|506.23|502.23|506.24|502.24|506.24|502.24|506.16|502.16|3
1612902840000|2021-02-09 20:34:00|506.16|502.16|506.25|502.25|506.25|502.25|506.16|502.16|2
1612902850000|2021-02-09 20:34:10|506.26|502.26|506.33|502.33|506.33|502.33|506.16|502.16|7
1612902860000|2021-02-09 20:34:20|506.35|502.35|506.16|502.16|506.35|502.35|506.16|502.16|2
1612902870000|2021-02-09 20:34:30|506.47|502.47|506.16|502.16|506.47|502.47|506.08|502.08|10
1612902880000|2021-02-09 20:34:40|506.63|502.63|506.64|502.64|506.65|502.65|506.63|502.63|8
1612902890000|2021-02-09 20:34:50|506.62|502.62|506.66|502.66|506.66|502.66|506.62|502.62|6
1612902900000|2021-02-09 20:35:00|506.69|502.69|506.86|502.86|506.94|502.94|506.69|502.69|8
1612902910000|2021-02-09 20:35:10|506.87|502.87|507.21|503.21|507.25|503.25|506.87|502.87|16
1612902920000|2021-02-09 20:35:20|507.26|503.26|507.53|503.53|507.67|503.67|507.26|503.26|17
1612902930000|2021-02-09 20:35:30|507.51|503.51|507.52|503.52|507.53|503.53|507.25|503.25|14
1612902940000|2021-02-09 20:35:40|507.53|503.53|507.25|503.25|507.53|503.53|507.25|503.25|13
1612902950000|2021-02-09 20:35:50|507.26|503.26|507.17|503.17|507.26|503.26|507.13|503.13|8
1612902960000|2021-02-09 20:36:00|507.16|503.16|507.2|503.2|507.2|503.2|507.13|503.13|6
1612902970000|2021-02-09 20:36:10|507.19|503.19|507.23|503.23|507.23|503.23|507.19|503.19|9
1612902980000|2021-02-09 20:36:20|507.21|503.21|507.17|503.17|507.21|503.21|507.08|503.08|7
1612902990000|2021-02-09 20:36:30|507.13|503.13|507.11|503.11|507.14|503.14|507.11|503.11|3
1612903000000|2021-02-09 20:36:40|507.18|503.18|507.26|503.26|507.26|503.26|507.18|503.18|5
1612903010000|2021-02-09 20:36:50|507.24|503.24|507.26|503.26|507.34|503.34|507.19|503.19|9
1612903020000|2021-02-09 20:37:00|507.27|503.27|507.3|503.3|507.32|503.32|507.27|503.27|8
1612903030000|2021-02-09 20:37:10|507.31|503.31|507.42|503.42|507.42|503.42|507.26|503.26|9
1612903040000|2021-02-09 20:37:20|507.43|503.43|507.53|503.53|507.58|503.58|507.43|503.43|8
1612903050000|2021-02-09 20:37:30|507.59|503.59|507.52|503.52|507.64|503.64|507.41|503.41|13
1612903060000|2021-02-09 20:37:40|507.25|503.25|507.41|503.41|507.55|503.55|507.25|503.25|11
1612903070000|2021-02-09 20:37:50|507.54|503.54|508.24|504.24|508.27|504.27|507.41|503.41|13
1612903080000|2021-02-09 20:38:00|508.23|504.23|508.79|504.79|508.79|504.79|508.2|504.2|14
1612903090000|2021-02-09 20:38:10|508.72|504.72|508.64|504.64|508.72|504.72|508.62|504.62|10
1612903100000|2021-02-09 20:38:20|508.51|504.51|509.06|505.06|509.06|505.06|508.51|504.51|12
1612903110000|2021-02-09 20:38:30|509.07|505.07|509.07|505.07|509.14|505.14|509.07|505.07|3
1612903120000|2021-02-09 20:38:40|509.3|505.3|509.1|505.1|509.32|505.32|508.48|504.48|16
1612903130000|2021-02-09 20:38:50|509.12|505.12|509.56|505.56|509.56|505.56|509.05|505.05|11
1612903140000|2021-02-09 20:39:00|509.6|505.6|510.11|506.11|510.18|506.18|509.6|505.6|19
1612903150000|2021-02-09 20:39:10|510.09|506.09|510.11|506.11|510.13|506.13|510.07|506.07|10
1612903160000|2021-02-09 20:39:20|510.12|506.12|510.23|506.23|510.33|506.33|510.11|506.11|13
1612903170000|2021-02-09 20:39:30|510.3|506.3|509.96|505.96|510.3|506.3|509.91|505.91|12
1612903180000|2021-02-09 20:39:40|509.97|505.97|510.08|506.08|510.08|506.08|509.97|505.97|16
1612903190000|2021-02-09 20:39:50|510.06|506.06|510.29|506.29|510.44|506.44|510.06|506.06|15
1612903200000|2021-02-09 20:40:00|510.46|506.46|510.29|506.29|510.48|506.48|510.29|506.29|8
1612903210000|2021-02-09 20:40:10|510.48|506.48|510.49|506.49|510.52|506.52|510.24|506.24|25
1612903220000|2021-02-09 20:40:20|510.5|506.5|510.75|506.75|510.8|506.8|510.5|506.5|19
1612903230000|2021-02-09 20:40:30|510.37|506.37|511.15|507.15|511.19|507.19|510.37|506.37|25
1612903240000|2021-02-09 20:40:40|511.17|507.17|511.45|507.45|511.63|507.63|511.17|507.17|17
1612903250000|2021-02-09 20:40:50|511.49|507.49|511.53|507.53|511.57|507.57|511.45|507.45|9
1612903260000|2021-02-09 20:41:00|511.57|507.57|511.79|507.79|511.87|507.87|511.57|507.57|7
1612903270000|2021-02-09 20:41:10|511.75|507.75|511.88|507.88|511.88|507.88|510.9|506.9|10
1612903280000|2021-02-09 20:41:20|512.69|508.69|512.69|508.69|512.69|508.69|512.69|508.69|1
1612903290000|2021-02-09 20:41:30|512.73|508.73|512.75|508.75|512.78|508.78|512.73|508.73|5
1612903300000|2021-02-09 20:41:40|512.86|508.86|513.07|509.07|513.11|509.11|512.82|508.82|13
1612903310000|2021-02-09 20:41:50|513.08|509.08|513.15|509.15|513.16|509.16|513.06|509.06|14
1612903320000|2021-02-09 20:42:00|513.06|509.06|513.36|509.36|513.36|509.36|513.06|509.06|9
1612903330000|2021-02-09 20:42:10|513.37|509.37|513.06|509.06|513.43|509.43|513.06|509.06|14
1612903340000|2021-02-09 20:42:20|513.37|509.37|513.64|509.64|513.66|509.66|513.06|509.06|26
1612903350000|2021-02-09 20:42:30|513.7|509.7|512.52|508.52|513.7|509.7|512.47|508.47|31
1612903360000|2021-02-09 20:42:40|512.61|508.61|512.7|508.7|512.79|508.79|512.6|508.6|18
1612903370000|2021-02-09 20:42:50|512.63|508.63|512.49|508.49|512.73|508.73|512.43|508.43|19
1612903380000|2021-02-09 20:43:00|512.5|508.5|512.86|508.86|512.87|508.87|512.5|508.5|17
1612903390000|2021-02-09 20:43:10|512.85|508.85|512.74|508.74|512.85|508.85|512.71|508.71|14
1612903400000|2021-02-09 20:43:20|512.75|508.75|512.84|508.84|512.98|508.98|512.75|508.75|17
1612903410000|2021-02-09 20:43:30|512.83|508.83|512.53|508.53|512.83|508.83|512.4|508.4|23
1612903420000|2021-02-09 20:43:40|512.67|508.67|513.18|509.18|513.19|509.19|512.67|508.67|22
1612903430000|2021-02-09 20:43:50|513.19|509.19|513.4|509.4|513.6|509.6|513.19|509.19|20
1612903440000|2021-02-09 20:44:00|513.26|509.26|512.64|508.64|513.26|509.26|512.62|508.62|27
1612903450000|2021-02-09 20:44:10|512.65|508.65|512.92|508.92|513|509|512.39|508.39|30
1612903460000|2021-02-09 20:44:20|512.93|508.93|513.28|509.28|513.3|509.3|512.93|508.93|23
1612903470000|2021-02-09 20:44:30|513.27|509.27|513.19|509.19|513.31|509.31|513.18|509.18|14
1612903480000|2021-02-09 20:44:40|513.2|509.2|513.15|509.15|513.25|509.25|513.15|509.15|10
1612903490000|2021-02-09 20:44:50|513.17|509.17|513.21|509.21|513.25|509.25|513.06|509.06|16
1612903500000|2021-02-09 20:45:00|513.22|509.22|512.6|508.6|513.25|509.25|512.6|508.6|20
1612903510000|2021-02-09 20:45:10|512.58|508.58|513.15|509.15|513.15|509.15|512.51|508.51|27
1612903520000|2021-02-09 20:45:20|513.12|509.12|513.6|509.6|513.6|509.6|513.11|509.11|22
1612903530000|2021-02-09 20:45:30|513.64|509.64|513.5|509.5|513.76|509.76|513.5|509.5|19
1612903540000|2021-02-09 20:45:40|513.51|509.51|513.59|509.59|513.65|509.65|513.49|509.49|8
1612903550000|2021-02-09 20:45:50|513.5|509.5|513.6|509.6|513.62|509.62|513.43|509.43|17
1612903560000|2021-02-09 20:46:00|513.62|509.62|513.5|509.5|513.7|509.7|513.42|509.42|20
1612903570000|2021-02-09 20:46:10|513.51|509.51|513.67|509.67|513.84|509.84|513.5|509.5|21
1612903580000|2021-02-09 20:46:20|513.66|509.66|513.99|509.99|514.1|510.1|513.66|509.66|20
1612903590000|2021-02-09 20:46:30|513.98|509.98|513.92|509.92|513.98|509.98|513.9|509.9|7
1612903600000|2021-02-09 20:46:40|513.91|509.91|513.2|509.2|513.91|509.91|513.2|509.2|25
1612903610000|2021-02-09 20:46:50|513.01|509.01|513.2|509.2|513.42|509.42|513.01|509.01|27
1612903620000|2021-02-09 20:47:00|513.21|509.21|512.88|508.88|513.21|509.21|512.77|508.77|26
1612903630000|2021-02-09 20:47:10|512.89|508.89|512.53|508.53|512.89|508.89|512.44|508.44|24
1612903640000|2021-02-09 20:47:20|512.58|508.58|512.74|508.74|512.91|508.91|512.58|508.58|24
1612903650000|2021-02-09 20:47:30|512.78|508.78|512.81|508.81|512.81|508.81|512.56|508.56|23
1612903660000|2021-02-09 20:47:40|512.82|508.82|512.66|508.66|512.84|508.84|512.55|508.55|28
1612903670000|2021-02-09 20:47:50|512.65|508.65|512.59|508.59|512.65|508.65|512.52|508.52|13
1612903680000|2021-02-09 20:48:00|512.58|508.58|512.33|508.33|512.59|508.59|512.27|508.27|30
1612903690000|2021-02-09 20:48:10|512.32|508.32|512.09|508.09|512.32|508.32|512.04|508.04|21
1612903700000|2021-02-09 20:48:20|512.08|508.08|511.63|507.63|512.08|508.08|511.54|507.54|24
1612903710000|2021-02-09 20:48:30|511.64|507.64|511.57|507.57|511.64|507.64|511.57|507.57|11
1612903720000|2021-02-09 20:48:40|511.7|507.7|511.4|507.4|511.7|507.7|511.4|507.4|16
1612903730000|2021-02-09 20:48:50|511.41|507.41|510.9|506.9|511.64|507.64|510.89|506.89|20
1612903740000|2021-02-09 20:49:00|510.94|506.94|510.39|506.39|510.94|506.94|510.38|506.38|13
1612903750000|2021-02-09 20:49:10|510.37|506.37|510.53|506.53|510.53|506.53|510.37|506.37|18
1612903760000|2021-02-09 20:49:20|510.62|506.62|510.59|506.59|510.69|506.69|510.57|506.57|18
1612903770000|2021-02-09 20:49:30|510.58|506.58|510.53|506.53|510.58|506.58|510.49|506.49|5
1612903780000|2021-02-09 20:49:40|510.56|506.56|510.41|506.41|510.57|506.57|510.4|506.4|13
1612903790000|2021-02-09 20:49:50|510.45|506.45|510.42|506.42|510.48|506.48|510.42|506.42|12
1612903800000|2021-02-09 20:50:00|510.47|506.47|510.15|506.15|510.56|506.56|510.15|506.15|20
1612903810000|2021-02-09 20:50:10|510.16|506.16|509.91|505.91|510.16|506.16|509.86|505.86|24
1612903820000|2021-02-09 20:50:20|509.97|505.97|509.76|505.76|509.97|505.97|509.76|505.76|14
1612903830000|2021-02-09 20:50:30|509.81|505.81|509.79|505.79|509.85|505.85|509.79|505.79|11
1612903840000|2021-02-09 20:50:40|509.78|505.78|509.65|505.65|509.86|505.86|509.65|505.65|18
1612903850000|2021-02-09 20:50:50|509.66|505.66|509.65|505.65|509.66|505.66|509.64|505.64|10
1612903860000|2021-02-09 20:51:00|509.64|505.64|509.25|505.25|509.64|505.64|509.25|505.25|15
1612903870000|2021-02-09 20:51:10|509.27|505.27|509.44|505.44|509.67|505.67|509.12|505.12|14
1612903880000|2021-02-09 20:51:20|509.64|505.64|509.61|505.61|509.8|505.8|509.41|505.41|28
1612903890000|2021-02-09 20:51:30|509.67|505.67|509.3|505.3|509.7|505.7|509.3|505.3|21
1612903900000|2021-02-09 20:51:40|509.26|505.26|508.8|504.8|509.26|505.26|508.8|504.8|17
1612903910000|2021-02-09 20:51:50|508.79|504.79|508.65|504.65|508.87|504.87|508.65|504.65|19
1612903920000|2021-02-09 20:52:00|508.64|504.64|508.27|504.27|508.64|504.64|508.27|504.27|7
1612903930000|2021-02-09 20:52:10|508.23|504.23|508.14|504.14|508.29|504.29|508.03|504.03|16
1612903940000|2021-02-09 20:52:20|508.15|504.15|508.18|504.18|508.28|504.28|508.15|504.15|21
1612903950000|2021-02-09 20:52:30|508.17|504.17|508.07|504.07|508.17|504.17|508.07|504.07|8
1612903960000|2021-02-09 20:52:40|508.08|504.08|508.3|504.3|508.44|504.44|508.04|504.04|11
1612903970000|2021-02-09 20:52:50|508.07|504.07|507.92|503.92|508.44|504.44|507.92|503.92|16
1612903980000|2021-02-09 20:53:00|507.85|503.85|507.82|503.82|507.85|503.85|507.82|503.82|4
1612903990000|2021-02-09 20:53:10|507.83|503.83|507.99|503.99|508.01|504.01|507.82|503.82|14
1612904000000|2021-02-09 20:53:20|508.14|504.14|508.1|504.1|508.15|504.15|508.03|504.03|12
1612904010000|2021-02-09 20:53:30|508.11|504.11|508.03|504.03|508.23|504.23|508.03|504.03|8
1612904020000|2021-02-09 20:53:40|508.48|504.48|508.82|504.82|508.85|504.85|508.48|504.48|5
1612904030000|2021-02-09 20:53:50|508.83|504.83|509|505|509|505|508.83|504.83|13
1612904040000|2021-02-09 20:54:00|509.01|505.01|509.17|505.17|509.22|505.22|509.01|505.01|13
1612904050000|2021-02-09 20:54:10|509.19|505.19|509.55|505.55|510.01|506.01|509.19|505.19|16
1612904060000|2021-02-09 20:54:20|509.49|505.49|508.99|504.99|509.69|505.69|508.99|504.99|19
1612904070000|2021-02-09 20:54:30|508.98|504.98|508.65|504.65|509.04|505.04|508.65|504.65|20
1612904080000|2021-02-09 20:54:40|508.63|504.63|508.63|504.63|508.63|504.63|508.48|504.48|16
1612904090000|2021-02-09 20:54:50|508.58|504.58|507.83|503.83|508.59|504.59|507.83|503.83|26
1612904100000|2021-02-09 20:55:00|507.77|503.77|507.62|503.62|507.86|503.86|507.39|503.39|22
1612904110000|2021-02-09 20:55:10|507.61|503.61|507.47|503.47|507.61|503.61|507.47|503.47|17
1612904120000|2021-02-09 20:55:20|507.46|503.46|507.36|503.36|507.97|503.97|507.35|503.35|24
1612904130000|2021-02-09 20:55:30|507.35|503.35|507.34|503.34|507.39|503.39|507.33|503.33|16
1612904140000|2021-02-09 20:55:40|507.33|503.33|506.84|502.84|507.33|503.33|506.81|502.81|17
1612904150000|2021-02-09 20:55:50|506.83|502.83|506.57|502.57|506.83|502.83|506.53|502.53|18
1612904160000|2021-02-09 20:56:00|506.56|502.56|506.21|502.21|506.56|502.56|506.14|502.14|15
1612904170000|2021-02-09 20:56:10|506.23|502.23|506.62|502.62|506.62|502.62|506.23|502.23|21
1612904180000|2021-02-09 20:56:20|506.63|502.63|506.62|502.62|506.78|502.78|506.62|502.62|17
1612904190000|2021-02-09 20:56:30|506.63|502.63|506.65|502.65|506.66|502.66|506.6|502.6|10
1612904200000|2021-02-09 20:56:40|506.64|502.64|506.6|502.6|506.64|502.64|506.54|502.54|9
1612904210000|2021-02-09 20:56:50|506.62|502.62|506.77|502.77|506.77|502.77|506.57|502.57|17
1612904220000|2021-02-09 20:57:00|506.78|502.78|507.09|503.09|507.13|503.13|506.73|502.73|12
1612904230000|2021-02-09 20:57:10|507.29|503.29|507.13|503.13|507.32|503.32|507.11|503.11|11
1612904240000|2021-02-09 20:57:20|507.12|503.12|507.14|503.14|507.34|503.34|507.12|503.12|17
1612904250000|2021-02-09 20:57:30|507.15|503.15|506.85|502.85|507.19|503.19|506.83|502.83|16
1612904260000|2021-02-09 20:57:40|506.89|502.89|507.13|503.13|507.13|503.13|506.89|502.89|18
1612904270000|2021-02-09 20:57:50|507.14|503.14|507.05|503.05|507.15|503.15|506.98|502.98|13
1612904280000|2021-02-09 20:58:00|507.04|503.04|507.11|503.11|507.18|503.18|506.92|502.92|20
1612904290000|2021-02-09 20:58:10|507.1|503.1|507.08|503.08|507.14|503.14|507.08|503.08|8
1612904300000|2021-02-09 20:58:20|507.09|503.09|507.19|503.19|507.2|503.2|507.08|503.08|14
1612904310000|2021-02-09 20:58:30|507.18|503.18|507.32|503.32|507.65|503.65|507.14|503.14|25
1612904320000|2021-02-09 20:58:40|507.33|503.33|508.34|504.34|508.6|504.6|507.33|503.33|22
1612904330000|2021-02-09 20:58:50|508.4|504.4|508.62|504.62|508.66|504.66|508.4|504.4|12
1612904340000|2021-02-09 20:59:00|508.65|504.65|508.92|504.92|508.92|504.92|508.65|504.65|23
1612904350000|2021-02-09 20:59:10|508.93|504.93|508.75|504.75|508.95|504.95|508.74|504.74|18
1612904360000|2021-02-09 20:59:20|508.71|504.71|508.78|504.78|508.79|504.79|508.65|504.65|16
1612904370000|2021-02-09 20:59:30|508.77|504.77|508.68|504.68|508.81|504.81|508.58|504.58|21
1612904380000|2021-02-09 20:59:40|508.67|504.67|508.65|504.65|508.68|504.68|508.58|504.58|17
1612904390000|2021-02-09 20:59:50|508.64|504.64|508.1|504.1|508.64|504.64|508.1|504.1|21
1612904400000|2021-02-09 21:00:00|508.08|504.08|508.08|504.08|508.2|504.2|508.02|504.02|16
1612904410000|2021-02-09 21:00:10|508.09|504.09|508.1|504.1|508.14|504.14|507.94|503.94|16
1612904420000|2021-02-09 21:00:20|508.07|504.07|507.94|503.94|508.07|504.07|507.76|503.76|16
1612904430000|2021-02-09 21:00:30|507.96|503.96|508.2|504.2|508.22|504.22|507.91|503.91|24
1612904440000|2021-02-09 21:00:40|508.22|504.22|508.22|504.22|508.3|504.3|508.18|504.18|18
1612904450000|2021-02-09 21:00:50|508.23|504.23|508.32|504.32|508.33|504.33|508.23|504.23|14
1612904460000|2021-02-09 21:01:00|508.3|504.3|507.85|503.85|508.31|504.31|507.85|503.85|16
1612904470000|2021-02-09 21:01:10|507.84|503.84|508.06|504.06|508.2|504.2|507.83|503.83|24
1612904480000|2021-02-09 21:01:20|508.05|504.05|507.89|503.89|508.05|504.05|507.89|503.89|17
1612904490000|2021-02-09 21:01:30|507.87|503.87|507.98|503.98|507.98|503.98|507.87|503.87|15
1612904500000|2021-02-09 21:01:40|507.97|503.97|507.63|503.63|507.97|503.97|507.54|503.54|11
1612904510000|2021-02-09 21:01:50|507.74|503.74|507.26|503.26|507.75|503.75|507.25|503.25|23
1612904520000|2021-02-09 21:02:00|507.24|503.24|507.55|503.55|507.61|503.61|507.22|503.22|15
1612904530000|2021-02-09 21:02:10|507.56|503.56|507.35|503.35|507.61|503.61|507.35|503.35|15
1612904540000|2021-02-09 21:02:20|507.34|503.34|507.36|503.36|507.37|503.37|507.3|503.3|18
1612904550000|2021-02-09 21:02:30|507.37|503.37|507.18|503.18|507.37|503.37|507.03|503.03|7
1612904560000|2021-02-09 21:02:40|507.17|503.17|507.49|503.49|507.49|503.49|507.16|503.16|18
1612904570000|2021-02-09 21:02:50|507.52|503.52|507.87|503.87|507.93|503.93|507.5|503.5|20
1612904580000|2021-02-09 21:03:00|507.88|503.88|508.21|504.21|508.21|504.21|507.88|503.88|10
1612904590000|2021-02-09 21:03:10|508.22|504.22|509.27|505.27|509.27|505.27|508.22|504.22|28
1612904600000|2021-02-09 21:03:20|509.22|505.22|509.23|505.23|509.25|505.25|509.2|505.2|15
1612904610000|2021-02-09 21:03:30|509.22|505.22|509.25|505.25|509.25|505.25|509.22|505.22|7
1612904620000|2021-02-09 21:03:40|509.24|505.24|508.98|504.98|509.24|505.24|508.88|504.88|17
1612904630000|2021-02-09 21:03:50|509|505|509.12|505.12|509.12|505.12|509|505|9
1612904640000|2021-02-09 21:04:00|509.1|505.1|509.14|505.14|509.14|505.14|509.07|505.07|11
1612904650000|2021-02-09 21:04:10|509.15|505.15|509.36|505.36|509.36|505.36|509.11|505.11|7
1612904660000|2021-02-09 21:04:20|509.35|505.35|509.32|505.32|509.36|505.36|509.26|505.26|9
1612904670000|2021-02-09 21:04:30|509.33|505.33|509.29|505.29|509.33|505.33|509.27|505.27|6
1612904680000|2021-02-09 21:04:40|509.28|505.28|509.03|505.03|509.28|505.28|509.03|505.03|17
1612904690000|2021-02-09 21:04:50|509.01|505.01|508.98|504.98|509.08|505.08|508.98|504.98|11
1612904700000|2021-02-09 21:05:00|508.99|504.99|508.99|504.99|509.03|505.03|508.81|504.81|20
1612904710000|2021-02-09 21:05:10|508.97|504.97|508.62|504.62|509|505|508.62|504.62|14
1612904720000|2021-02-09 21:05:20|508.59|504.59|508.74|504.74|508.74|504.74|508.53|504.53|11
1612904730000|2021-02-09 21:05:30|508.72|504.72|508.62|504.62|508.73|504.73|508.62|504.62|5
1612904740000|2021-02-09 21:05:40|508.65|504.65|508.63|504.63|508.68|504.68|508.19|504.19|22
1612904750000|2021-02-09 21:05:50|508.57|504.57|508.15|504.15|508.57|504.57|508.13|504.13|21
1612904760000|2021-02-09 21:06:00|508.16|504.16|508.24|504.24|508.24|504.24|508.16|504.16|13
1612904770000|2021-02-09 21:06:10|508.25|504.25|508.32|504.32|508.32|504.32|508.25|504.25|5
1612904780000|2021-02-09 21:06:20|508.33|504.33|508.44|504.44|508.44|504.44|508.33|504.33|12
1612904790000|2021-02-09 21:06:30|508.31|504.31|508.24|504.24|508.32|504.32|508.1|504.1|15
1612904800000|2021-02-09 21:06:40|508.28|504.28|508.33|504.33|508.37|504.37|508.2|504.2|20
1612904810000|2021-02-09 21:06:50|508.34|504.34|508.34|504.34|508.38|504.38|508.33|504.33|9
1612904820000|2021-02-09 21:07:00|508.37|504.37|508.89|504.89|508.89|504.89|508.37|504.37|13
1612904830000|2021-02-09 21:07:10|508.93|504.93|509.09|505.09|509.09|505.09|508.86|504.86|7
1612904840000|2021-02-09 21:07:20|509.1|505.1|509.22|505.22|509.22|505.22|509.06|505.06|6
1612904850000|2021-02-09 21:07:30|509.21|505.21|509.51|505.51|509.7|505.7|509.21|505.21|11
1612904860000|2021-02-09 21:07:40|509.4|505.4|509.36|505.36|509.45|505.45|509.26|505.26|14
1612904870000|2021-02-09 21:07:50|509.41|505.41|509.54|505.54|509.54|505.54|509.36|505.36|4
1612904880000|2021-02-09 21:08:00|509.55|505.55|509.69|505.69|509.74|505.74|509.51|505.51|11
1612904890000|2021-02-09 21:08:10|509.62|505.62|509.59|505.59|509.63|505.63|509.22|505.22|13
1612904900000|2021-02-09 21:08:20|509.21|505.21|509.5|505.5|509.53|505.53|509.21|505.21|12
1612904910000|2021-02-09 21:08:30|509.51|505.51|509.29|505.29|509.55|505.55|509.18|505.18|20
1612904920000|2021-02-09 21:08:40|509.31|505.31|509.22|505.22|509.31|505.31|509.2|505.2|10
1612904930000|2021-02-09 21:08:50|509.21|505.21|509.03|505.03|509.26|505.26|508.96|504.96|14
1612904940000|2021-02-09 21:09:00|508.97|504.97|509.65|505.65|509.79|505.79|508.91|504.91|22
1612904950000|2021-02-09 21:09:10|509.6|505.6|509.71|505.71|509.83|505.83|509.6|505.6|25
1612904960000|2021-02-09 21:09:20|509.64|505.64|509.64|505.64|509.66|505.66|509.54|505.54|22
1612904970000|2021-02-09 21:09:30|509.57|505.57|509.94|505.94|509.94|505.94|509.57|505.57|21
1612904980000|2021-02-09 21:09:40|509.97|505.97|509.54|505.54|509.97|505.97|509.52|505.52|21
1612904990000|2021-02-09 21:09:50|509.55|505.55|509.62|505.62|509.62|505.62|509.44|505.44|18
1612905000000|2021-02-09 21:10:00|509.6|505.6|509.57|505.57|509.6|505.6|509.51|505.51|17
1612905010000|2021-02-09 21:10:10|509.58|505.58|509.6|505.6|509.6|505.6|509.44|505.44|11
1612905020000|2021-02-09 21:10:20|509.48|505.48|509.07|505.07|509.5|505.5|509.03|505.03|30
1612905030000|2021-02-09 21:10:30|509.06|505.06|509.08|505.08|509.08|505.08|509.06|505.06|3
1612905040000|2021-02-09 21:10:40|509.09|505.09|508.78|504.78|509.09|505.09|508.76|504.76|12
1612905050000|2021-02-09 21:10:50|508.75|504.75|509.1|505.1|509.13|505.13|508.75|504.75|14
1612905060000|2021-02-09 21:11:00|509.2|505.2|508.9|504.9|509.32|505.32|508.9|504.9|18
1612905070000|2021-02-09 21:11:10|508.91|504.91|509.26|505.26|509.26|505.26|508.91|504.91|17
1612905080000|2021-02-09 21:11:20|509.21|505.21|508.65|504.65|509.21|505.21|508.65|504.65|26
1612905090000|2021-02-09 21:11:30|508.62|504.62|508.47|504.47|508.62|504.62|508.47|504.47|6
1612905100000|2021-02-09 21:11:40|508.45|504.45|508.36|504.36|508.45|504.45|508.36|504.36|8
1612905110000|2021-02-09 21:11:50|508.4|504.4|508.4|504.4|508.4|504.4|508.4|504.4|1
1612905120000|2021-02-09 21:12:00|508.38|504.38|508.16|504.16|508.64|504.64|508.15|504.15|21
1612905130000|2021-02-09 21:12:10|508.09|504.09|508.14|504.14|508.14|504.14|508.08|504.08|12
1612905140000|2021-02-09 21:12:20|508.03|504.03|507.14|503.14|508.11|504.11|507.13|503.13|28
1612905150000|2021-02-09 21:12:30|507.15|503.15|507.21|503.21|507.23|503.23|507.14|503.14|11
1612905160000|2021-02-09 21:12:40|507.22|503.22|507.38|503.38|507.41|503.41|507.22|503.22|18
1612905170000|2021-02-09 21:12:50|507.39|503.39|507.29|503.29|507.47|503.47|507.26|503.26|13
1612905180000|2021-02-09 21:13:00|507.31|503.31|507.31|503.31|507.41|503.41|507.26|503.26|12
1612905190000|2021-02-09 21:13:10|507.32|503.32|507.51|503.51|507.56|503.56|507.32|503.32|12
1612905200000|2021-02-09 21:13:20|507.47|503.47|507.43|503.43|507.48|503.48|507.39|503.39|9
1612905210000|2021-02-09 21:13:30|507.44|503.44|507.47|503.47|507.48|503.48|507.44|503.44|6
1612905220000|2021-02-09 21:13:40|507.48|503.48|507.33|503.33|507.48|503.48|507.33|503.33|3
1612905240000|2021-02-09 21:14:00|507.34|503.34|507.49|503.49|507.49|503.49|507.34|503.34|12
1612905250000|2021-02-09 21:14:10|507.5|503.5|507.66|503.66|507.66|503.66|507.5|503.5|2
1612905260000|2021-02-09 21:14:20|507.67|503.67|507.28|503.28|507.69|503.69|507.27|503.27|13
1612905270000|2021-02-09 21:14:30|507.29|503.29|507.26|503.26|507.34|503.34|507.26|503.26|10
1612905280000|2021-02-09 21:14:40|507.27|503.27|507.3|503.3|507.31|503.31|507.27|503.27|5
1612905290000|2021-02-09 21:14:50|507.31|503.31|507.36|503.36|507.36|503.36|507.26|503.26|15
1612905300000|2021-02-09 21:15:00|507.37|503.37|507.34|503.34|507.37|503.37|507.27|503.27|9
1612905310000|2021-02-09 21:15:10|507.33|503.33|507.35|503.35|507.35|503.35|507.33|503.33|2
1612905320000|2021-02-09 21:15:20|507.36|503.36|507.38|503.38|507.38|503.38|507.36|503.36|3
1612905330000|2021-02-09 21:15:30|507.35|503.35|507.23|503.23|507.46|503.46|507.21|503.21|17
1612905340000|2021-02-09 21:15:40|507.24|503.24|507.07|503.07|507.25|503.25|507.07|503.07|9
1612905350000|2021-02-09 21:15:50|507.08|503.08|507.05|503.05|507.09|503.09|507.05|503.05|9
1612905360000|2021-02-09 21:16:00|507.04|503.04|506.95|502.95|507.04|503.04|506.92|502.92|16
1612905370000|2021-02-09 21:16:10|507.01|503.01|507.17|503.17|507.17|503.17|507.01|503.01|8
1612905380000|2021-02-09 21:16:20|507.18|503.18|506.94|502.94|507.27|503.27|506.94|502.94|12
1612905390000|2021-02-09 21:16:30|506.99|502.99|507.01|503.01|507.01|503.01|506.99|502.99|2
1612905400000|2021-02-09 21:16:40|506.96|502.96|507.05|503.05|507.05|503.05|506.96|502.96|12
1612905410000|2021-02-09 21:16:50|507|503|507.01|503.01|507.03|503.03|507|503|9
1612905420000|2021-02-09 21:17:00|507|503|507.03|503.03|507.03|503.03|507|503|2
1612905430000|2021-02-09 21:17:10|507|503|507.03|503.03|507.03|503.03|507|503|2
1612905440000|2021-02-09 21:17:20|507.06|503.06|507.12|503.12|507.57|503.57|507|503|20
1612905450000|2021-02-09 21:17:30|507.29|503.29|507.12|503.12|507.29|503.29|507.12|503.12|5
1612905460000|2021-02-09 21:17:40|507.29|503.29|507.68|503.68|507.74|503.74|507.12|503.12|16
1612905470000|2021-02-09 21:17:50|508.05|504.05|508.63|504.63|508.63|504.63|508.05|504.05|17
1612905480000|2021-02-09 21:18:00|508.67|504.67|509.02|505.02|509.08|505.08|508.6|504.6|9
1612905490000|2021-02-09 21:18:10|509.19|505.19|509.41|505.41|509.41|505.41|509.19|505.19|9
1612905500000|2021-02-09 21:18:20|509.61|505.61|509.62|505.62|509.76|505.76|509.4|505.4|10
1612905510000|2021-02-09 21:18:30|509.79|505.79|509.92|505.92|510.26|506.26|509.79|505.79|25
1612905520000|2021-02-09 21:18:40|509.93|505.93|509.9|505.9|509.93|505.93|509.6|505.6|15
1612905530000|2021-02-09 21:18:50|509.84|505.84|509.89|505.89|509.92|505.92|509.84|505.84|6
1612905540000|2021-02-09 21:19:00|509.77|505.77|509.69|505.69|509.78|505.78|509.68|505.68|8
1612905550000|2021-02-09 21:19:10|509.7|505.7|509.8|505.8|509.8|505.8|509.7|505.7|10
1612905560000|2021-02-09 21:19:20|509.81|505.81|509.8|505.8|509.94|505.94|509.8|505.8|14
1612905570000|2021-02-09 21:19:30|509.66|505.66|509.67|505.67|509.84|505.84|509.6|505.6|26
1612905580000|2021-02-09 21:19:40|509.66|505.66|509.64|505.64|509.68|505.68|509.64|505.64|7
1612905590000|2021-02-09 21:19:50|509.65|505.65|509.72|505.72|509.74|505.74|509.65|505.65|12
1612905600000|2021-02-09 21:20:00|509.73|505.73|509.81|505.81|509.83|505.83|509.73|505.73|9
1612905610000|2021-02-09 21:20:10|509.78|505.78|509.43|505.43|509.78|505.78|509.43|505.43|16
1612905620000|2021-02-09 21:20:20|509.39|505.39|508.98|504.98|509.4|505.4|508.98|504.98|20
1612905630000|2021-02-09 21:20:30|508.97|504.97|508.98|504.98|508.98|504.98|508.93|504.93|8
1612905640000|2021-02-09 21:20:40|508.97|504.97|509.07|505.07|509.08|505.08|508.97|504.97|10
1612905650000|2021-02-09 21:20:50|509.08|505.08|509.05|505.05|509.11|505.11|508.95|504.95|12
1612905660000|2021-02-09 21:21:00|509.1|505.1|509.06|505.06|509.13|505.13|509.05|505.05|8
1612905670000|2021-02-09 21:21:10|509.03|505.03|509.03|505.03|509.05|505.05|509.03|505.03|4
1612905680000|2021-02-09 21:21:20|508.99|504.99|508.99|504.99|508.99|504.99|508.98|504.98|3
1612905690000|2021-02-09 21:21:30|509|505|509.04|505.04|509.04|505.04|509|505|7
1612905700000|2021-02-09 21:21:40|509.03|505.03|509.07|505.07|509.11|505.11|509.03|505.03|9
1612905710000|2021-02-09 21:21:50|509.12|505.12|509.05|505.05|509.14|505.14|509.03|505.03|16
1612905720000|2021-02-09 21:22:00|509.14|505.14|509.06|505.06|509.27|505.27|509.06|505.06|28
1612905730000|2021-02-09 21:22:10|509.08|505.08|509.2|505.2|509.26|505.26|509.08|505.08|14
1612905740000|2021-02-09 21:22:20|509.18|505.18|509.2|505.2|509.27|505.27|509.11|505.11|5
1612905750000|2021-02-09 21:22:30|509.21|505.21|509.38|505.38|509.43|505.43|509.21|505.21|7
1612905760000|2021-02-09 21:22:40|509.34|505.34|509.5|505.5|509.5|505.5|509.34|505.34|7
1612905770000|2021-02-09 21:22:50|509.48|505.48|509.67|505.67|509.67|505.67|509.46|505.46|12
1612905780000|2021-02-09 21:23:00|509.68|505.68|509.7|505.7|509.7|505.7|509.66|505.66|7
1612905790000|2021-02-09 21:23:10|509.65|505.65|509.69|505.69|509.69|505.69|509.64|505.64|8
1612905800000|2021-02-09 21:23:20|509.74|505.74|509.59|505.59|509.79|505.79|509.56|505.56|18
1612905810000|2021-02-09 21:23:30|509.61|505.61|509.81|505.81|509.81|505.81|509.61|505.61|13
1612905820000|2021-02-09 21:23:40|509.82|505.82|510.13|506.13|510.45|506.45|509.73|505.73|15
1612905830000|2021-02-09 21:23:50|510.44|506.44|510.48|506.48|510.48|506.48|510.09|506.09|10
1612905840000|2021-02-09 21:24:00|510.49|506.49|510.83|506.83|510.86|506.86|510.49|506.49|9
1612905850000|2021-02-09 21:24:10|510.74|506.74|510.67|506.67|510.81|506.81|510.63|506.63|16
1612905860000|2021-02-09 21:24:20|510.66|506.66|510.75|506.75|510.75|506.75|510.58|506.58|19
1612905870000|2021-02-09 21:24:30|510.76|506.76|510.81|506.81|510.81|506.81|510.73|506.73|9
1612905880000|2021-02-09 21:24:40|510.82|506.82|511.12|507.12|511.12|507.12|510.79|506.79|6
1612905890000|2021-02-09 21:24:50|511.14|507.14|511.12|507.12|511.14|507.14|511.12|507.12|2
1612905900000|2021-02-09 21:25:00|511.11|507.11|511.11|507.11|511.13|507.13|511.11|507.11|4
1612905910000|2021-02-09 21:25:10|511.32|507.32|511.11|507.11|511.32|507.32|511.11|507.11|4
1612905920000|2021-02-09 21:25:20|511.28|507.28|511.54|507.54|511.54|507.54|511.28|507.28|6
1612905930000|2021-02-09 21:25:30|511.56|507.56|512.13|508.13|512.13|508.13|511.51|507.51|10
1612905940000|2021-02-09 21:25:40|512.11|508.11|512.31|508.31|512.32|508.32|512.11|508.11|7
1612905950000|2021-02-09 21:25:50|512.32|508.32|512.34|508.34|512.4|508.4|512.22|508.22|13
1612905960000|2021-02-09 21:26:00|512.35|508.35|512.87|508.87|512.87|508.87|512.35|508.35|11
1612905970000|2021-02-09 21:26:10|512.94|508.94|512.8|508.8|512.94|508.94|512.8|508.8|10
1612905980000|2021-02-09 21:26:20|512.82|508.82|512.79|508.79|512.82|508.82|512.79|508.79|5
1612905990000|2021-02-09 21:26:30|512.74|508.74|512.31|508.31|512.76|508.76|512.31|508.31|23
1612906000000|2021-02-09 21:26:40|512.32|508.32|512.39|508.39|512.41|508.41|512.29|508.29|11
1612906010000|2021-02-09 21:26:50|512.4|508.4|512.28|508.28|512.4|508.4|512.25|508.25|9
1612906020000|2021-02-09 21:27:00|512.27|508.27|511.97|507.97|512.27|508.27|511.9|507.9|12
1612906030000|2021-02-09 21:27:10|511.95|507.95|511.58|507.58|511.96|507.96|511.58|507.58|14
1612906040000|2021-02-09 21:27:20|511.56|507.56|511.72|507.72|511.89|507.89|511.56|507.56|7
1612906050000|2021-02-09 21:27:30|511.65|507.65|511.33|507.33|511.66|507.66|511.33|507.33|11
1612906060000|2021-02-09 21:27:40|511.35|507.35|511.31|507.31|511.35|507.35|511.31|507.31|5
1612906070000|2021-02-09 21:27:50|511.3|507.3|511.23|507.23|511.42|507.42|511.22|507.22|12
1612906080000|2021-02-09 21:28:00|511.24|507.24|511.46|507.46|511.74|507.74|511.24|507.24|10
1612906090000|2021-02-09 21:28:10|511.48|507.48|511.43|507.43|511.48|507.48|511.43|507.43|5
1612906100000|2021-02-09 21:28:20|511.39|507.39|511.59|507.59|511.63|507.63|511.39|507.39|3
1612906110000|2021-02-09 21:28:30|511.5|507.5|511.4|507.4|511.53|507.53|511.31|507.31|13
1612906120000|2021-02-09 21:28:40|511.34|507.34|511.36|507.36|511.36|507.36|511.34|507.34|2
1612906130000|2021-02-09 21:28:50|511.37|507.37|511.42|507.42|511.42|507.42|511.37|507.37|4
1612906140000|2021-02-09 21:29:00|511.41|507.41|511.57|507.57|511.71|507.71|511.41|507.41|14
1612906150000|2021-02-09 21:29:10|511.55|507.55|511.51|507.51|511.55|507.55|511.5|507.5|3
1612906160000|2021-02-09 21:29:20|511.52|507.52|511.75|507.75|511.84|507.84|511.52|507.52|13
1612906170000|2021-02-09 21:29:30|511.76|507.76|511.73|507.73|511.76|507.76|511.63|507.63|6
1612906180000|2021-02-09 21:29:40|511.7|507.7|511.7|507.7|511.7|507.7|511.59|507.59|11
1612906190000|2021-02-09 21:29:50|511.67|507.67|511.7|507.7|511.7|507.7|511.67|507.67|6
1612906200000|2021-02-09 21:30:00|511.67|507.67|510.97|506.97|511.67|507.67|510.97|506.97|20
1612906210000|2021-02-09 21:30:10|511|507|510.82|506.82|511.04|507.04|510.8|506.8|9
1612906220000|2021-02-09 21:30:20|510.75|506.75|510.63|506.63|510.76|506.76|510.63|506.63|14
1612906230000|2021-02-09 21:30:30|510.61|506.61|510.43|506.43|510.73|506.73|510.43|506.43|16
1612906240000|2021-02-09 21:30:40|510.4|506.4|510.07|506.07|510.43|506.43|510.07|506.07|15
1612906250000|2021-02-09 21:30:50|510.06|506.06|509.79|505.79|510.06|506.06|509.79|505.79|3
1612906260000|2021-02-09 21:31:00|509.86|505.86|509.98|505.98|510.21|506.21|509.79|505.79|17
1612906270000|2021-02-09 21:31:10|510|506|509.77|505.77|510.07|506.07|509.77|505.77|7
1612906280000|2021-02-09 21:31:20|509.82|505.82|509.78|505.78|509.84|505.84|509.76|505.76|10
1612906290000|2021-02-09 21:31:30|509.79|505.79|509.79|505.79|509.82|505.82|509.76|505.76|13
1612906300000|2021-02-09 21:31:40|509.77|505.77|509.78|505.78|509.8|505.8|509.76|505.76|8
1612906310000|2021-02-09 21:31:50|509.8|505.8|509.7|505.7|509.8|505.8|509.7|505.7|5
1612906320000|2021-02-09 21:32:00|509.69|505.69|509.4|505.4|509.69|505.69|509.4|505.4|12
1612906330000|2021-02-09 21:32:10|509.39|505.39|508.93|504.93|509.46|505.46|508.93|504.93|16
1612906340000|2021-02-09 21:32:20|508.83|504.83|509.07|505.07|509.15|505.15|508.8|504.8|21
1612906350000|2021-02-09 21:32:30|509.11|505.11|509.07|505.07|509.21|505.21|509.04|505.04|9
1612906360000|2021-02-09 21:32:40|509.04|505.04|509.2|505.2|509.24|505.24|509.04|505.04|8
1612906370000|2021-02-09 21:32:50|509.13|505.13|509.18|505.18|509.18|505.18|509.13|505.13|4
1612906380000|2021-02-09 21:33:00|509.31|505.31|509.57|505.57|509.57|505.57|509.31|505.31|10
1612906400000|2021-02-09 21:33:20|509.66|505.66|509.66|505.66|509.66|505.66|509.57|505.57|6
1612906410000|2021-02-09 21:33:30|509.69|505.69|509.92|505.92|509.92|505.92|509.65|505.65|12
1612906420000|2021-02-09 21:33:40|509.91|505.91|509.91|505.91|509.91|505.91|509.91|505.91|1
1612906430000|2021-02-09 21:33:50|509.79|505.79|509.91|505.91|509.91|505.91|509.79|505.79|3
1612906440000|2021-02-09 21:34:00|509.92|505.92|510.08|506.08|510.2|506.2|509.79|505.79|10
1612906450000|2021-02-09 21:34:10|510.71|506.71|510.38|506.38|510.71|506.71|510.24|506.24|14
1612906460000|2021-02-09 21:34:20|510.39|506.39|510.11|506.11|510.39|506.39|510.1|506.1|11
1612906470000|2021-02-09 21:34:30|510.12|506.12|509.98|505.98|510.12|506.12|509.98|505.98|11
1612906480000|2021-02-09 21:34:40|509.99|505.99|510.13|506.13|510.14|506.14|509.99|505.99|7
1612906490000|2021-02-09 21:34:50|510.1|506.1|510|506|510.1|506.1|510|506|2
1612906500000|2021-02-09 21:35:00|510.02|506.02|510.25|506.25|510.3|506.3|510|506|14
1612906510000|2021-02-09 21:35:10|510.27|506.27|510.06|506.06|510.27|506.27|510.06|506.06|8
1612906520000|2021-02-09 21:35:20|509.98|505.98|509.77|505.77|510.07|506.07|509.77|505.77|9
1612906530000|2021-02-09 21:35:30|509.78|505.78|509.71|505.71|509.78|505.78|509.71|505.71|2
1612906550000|2021-02-09 21:35:50|509.66|505.66|509.63|505.63|509.66|505.66|509.54|505.54|14
1612906560000|2021-02-09 21:36:00|509.6|505.6|509.63|505.63|509.65|505.65|509.6|505.6|7
1612906570000|2021-02-09 21:36:10|509.61|505.61|509.58|505.58|509.61|505.61|509.58|505.58|3
1612906580000|2021-02-09 21:36:20|509.59|505.59|509.57|505.57|509.62|505.62|509.54|505.54|10
1612906590000|2021-02-09 21:36:30|509.55|505.55|509.41|505.41|509.55|505.55|509.36|505.36|9
1612906600000|2021-02-09 21:36:40|509.34|505.34|509.32|505.32|509.39|505.39|509.29|505.29|6
1612906610000|2021-02-09 21:36:50|509.3|505.3|509.32|505.32|509.41|505.41|509.29|505.29|12
1612906620000|2021-02-09 21:37:00|509.35|505.35|509.47|505.47|509.61|505.61|509.34|505.34|17
1612906630000|2021-02-09 21:37:10|509.48|505.48|509.4|505.4|509.63|505.63|509.34|505.34|6
1612906640000|2021-02-09 21:37:20|509.34|505.34|509.32|505.32|509.48|505.48|509.32|505.32|9
1612906650000|2021-02-09 21:37:30|509.31|505.31|509.28|505.28|509.34|505.34|509.27|505.27|5
1612906660000|2021-02-09 21:37:40|509.14|505.14|508.85|504.85|509.15|505.15|508.84|504.84|11
1612906670000|2021-02-09 21:37:50|508.92|504.92|508.96|504.96|509.12|505.12|508.9|504.9|17
1612906680000|2021-02-09 21:38:00|508.94|504.94|508.81|504.81|508.94|504.94|508.75|504.75|16
1612906690000|2021-02-09 21:38:10|508.78|504.78|508.73|504.73|508.81|504.81|508.73|504.73|6
1612906700000|2021-02-09 21:38:20|508.76|504.76|508.73|504.73|508.76|504.76|508.73|504.73|3
1612906710000|2021-02-09 21:38:30|508.59|504.59|508.59|504.59|508.59|504.59|508.59|504.59|1
1612906720000|2021-02-09 21:38:40|508.74|504.74|508.84|504.84|508.88|504.88|508.59|504.59|10
1612906730000|2021-02-09 21:38:50|508.81|504.81|508.79|504.79|508.82|504.82|508.77|504.77|5
1612906740000|2021-02-09 21:39:00|508.8|504.8|508.8|504.8|509.02|505.02|508.76|504.76|15
1612906750000|2021-02-09 21:39:10|508.84|504.84|508.69|504.69|508.84|504.84|508.69|504.69|11
1612906760000|2021-02-09 21:39:20|508.71|504.71|508.59|504.59|508.71|504.71|508.59|504.59|9
1612906770000|2021-02-09 21:39:30|508.6|504.6|508.56|504.56|508.6|504.6|508.52|504.52|7
1612906780000|2021-02-09 21:39:40|508.55|504.55|508.46|504.46|508.55|504.55|508.45|504.45|6
1612906790000|2021-02-09 21:39:50|508.47|504.47|508.47|504.47|508.47|504.47|508.47|504.47|1
1612906800000|2021-02-09 21:40:00|508.46|504.46|508.42|504.42|508.46|504.46|508.42|504.42|5
1612906820000|2021-02-09 21:40:20|508.45|504.45|508.45|504.45|508.45|504.45|508.45|504.45|1
1612906830000|2021-02-09 21:40:30|508.49|504.49|508.52|504.52|508.55|504.55|508.45|504.45|12
1612906840000|2021-02-09 21:40:40|508.56|504.56|508.59|504.59|508.6|504.6|508.55|504.55|5
1612906850000|2021-02-09 21:40:50|508.56|504.56|508.56|504.56|508.57|504.57|508.56|504.56|3
1612906860000|2021-02-09 21:41:00|508.55|504.55|508.48|504.48|508.55|504.55|508.38|504.38|11
1612906870000|2021-02-09 21:41:10|508.46|504.46|508.66|504.66|508.66|504.66|508.41|504.41|12
1612906880000|2021-02-09 21:41:20|508.58|504.58|508.5|504.5|508.65|504.65|508.49|504.49|13
1612906890000|2021-02-09 21:41:30|508.52|504.52|508.57|504.57|508.7|504.7|508.52|504.52|13
1612906900000|2021-02-09 21:41:40|508.66|504.66|508.57|504.57|508.66|504.66|508.54|504.54|9
1612906910000|2021-02-09 21:41:50|508.69|504.69|508.6|504.6|508.69|504.69|508.56|504.56|8
1612906920000|2021-02-09 21:42:00|508.7|504.7|509.27|505.27|509.27|505.27|508.56|504.56|10
1612906930000|2021-02-09 21:42:10|509.58|505.58|509.37|505.37|509.67|505.67|509.37|505.37|11
1612906940000|2021-02-09 21:42:20|509.43|505.43|509.55|505.55|509.55|505.55|509.37|505.37|9
1612906950000|2021-02-09 21:42:30|509.54|505.54|509.31|505.31|509.54|505.54|509.21|505.21|20
1612906960000|2021-02-09 21:42:40|509.24|505.24|509.24|505.24|509.31|505.31|509.24|505.24|5
1612906970000|2021-02-09 21:42:50|509.27|505.27|509.23|505.23|509.27|505.27|509.21|505.21|4
1612906980000|2021-02-09 21:43:00|509.21|505.21|509.3|505.3|509.37|505.37|509.21|505.21|9
1612906990000|2021-02-09 21:43:10|509.27|505.27|509.21|505.21|509.27|505.27|509.21|505.21|3
1612907000000|2021-02-09 21:43:20|509.13|505.13|508.9|504.9|509.13|505.13|508.88|504.88|10
1612907010000|2021-02-09 21:43:30|508.91|504.91|508.92|504.92|508.92|504.92|508.91|504.91|4
1612907020000|2021-02-09 21:43:40|508.61|504.61|508.38|504.38|508.61|504.61|508.38|504.38|6
1612907030000|2021-02-09 21:43:50|508.39|504.39|508.33|504.33|508.42|504.42|508.28|504.28|14
1612907040000|2021-02-09 21:44:00|508.44|504.44|508.31|504.31|508.44|504.44|508.28|504.28|12
1612907050000|2021-02-09 21:44:10|508.28|504.28|508.35|504.35|508.42|504.42|508.28|504.28|7
1612907060000|2021-02-09 21:44:20|508.28|504.28|508.24|504.24|508.32|504.32|508.24|504.24|11
1612907070000|2021-02-09 21:44:30|508.22|504.22|508.32|504.32|508.57|504.57|508.16|504.16|13
1612907080000|2021-02-09 21:44:40|508.33|504.33|508.46|504.46|508.46|504.46|508.25|504.25|8
1612907090000|2021-02-09 21:44:50|508.47|504.47|508.51|504.51|508.52|504.52|508.46|504.46|9
1612907100000|2021-02-09 21:45:00|508.52|504.52|508.53|504.53|508.8|504.8|508.46|504.46|12
1612907110000|2021-02-09 21:45:10|508.54|504.54|508.56|504.56|508.62|504.62|508.46|504.46|6
1612907120000|2021-02-09 21:45:20|508.57|504.57|508.57|504.57|508.57|504.57|508.57|504.57|1
1612907130000|2021-02-09 21:45:30|508.64|504.64|508.57|504.57|508.64|504.64|508.5|504.5|10
1612907140000|2021-02-09 21:45:40|508.53|504.53|508.46|504.46|508.53|504.53|508.46|504.46|5
1612907150000|2021-02-09 21:45:50|508.42|504.42|508.61|504.61|508.65|504.65|508.42|504.42|6
1612907160000|2021-02-09 21:46:00|508.6|504.6|508.5|504.5|508.67|504.67|508.44|504.44|14
1612907170000|2021-02-09 21:46:10|508.67|504.67|508.5|504.5|508.67|504.67|508.5|504.5|6
1612907180000|2021-02-09 21:46:20|508.52|504.52|508.53|504.53|508.53|504.53|508.52|504.52|2
1612907190000|2021-02-09 21:46:30|508.54|504.54|508.5|504.5|508.54|504.54|508.5|504.5|2
1612907200000|2021-02-09 21:46:40|508.52|504.52|508.5|504.5|508.7|504.7|508.5|504.5|13
1612907210000|2021-02-09 21:46:50|508.63|504.63|508.94|504.94|509.05|505.05|508.5|504.5|8
1612907220000|2021-02-09 21:47:00|509.06|505.06|509.06|505.06|509.14|505.14|508.75|504.75|16
1612907230000|2021-02-09 21:47:10|509.47|505.47|509.35|505.35|509.47|505.47|509.3|505.3|14
1612907240000|2021-02-09 21:47:20|509.36|505.36|509.25|505.25|509.43|505.43|509.22|505.22|17
1612907250000|2021-02-09 21:47:30|509.26|505.26|509.29|505.29|509.29|505.29|509.26|505.26|4
1612907260000|2021-02-09 21:47:40|509.33|505.33|509.32|505.32|509.43|505.43|509.28|505.28|14
1612907270000|2021-02-09 21:47:50|509.33|505.33|509.48|505.48|509.48|505.48|509.26|505.26|9
1612907280000|2021-02-09 21:48:00|509.4|505.4|509.46|505.46|509.46|505.46|509.4|505.4|4
1612907290000|2021-02-09 21:48:10|509.47|505.47|509.65|505.65|509.65|505.65|509.47|505.47|9
1612907300000|2021-02-09 21:48:20|509.64|505.64|509.66|505.66|509.72|505.72|509.63|505.63|7
1612907310000|2021-02-09 21:48:30|509.54|505.54|509.5|505.5|509.54|505.54|509.46|505.46|6
1612907320000|2021-02-09 21:48:40|509.57|505.57|509.54|505.54|509.58|505.58|509.53|505.53|5
1612907330000|2021-02-09 21:48:50|509.55|505.55|509.61|505.61|509.63|505.63|509.52|505.52|11
1612907340000|2021-02-09 21:49:00|509.57|505.57|509.57|505.57|509.57|505.57|509.57|505.57|1
1612907350000|2021-02-09 21:49:10|509.58|505.58|509.57|505.57|509.69|505.69|509.57|505.57|8
1612907360000|2021-02-09 21:49:20|509.58|505.58|509.63|505.63|509.63|505.63|509.57|505.57|5
1612907370000|2021-02-09 21:49:30|509.64|505.64|509.62|505.62|509.64|505.64|509.6|505.6|4
1612907380000|2021-02-09 21:49:40|509.64|505.64|509.64|505.64|509.64|505.64|509.64|505.64|1
1612907390000|2021-02-09 21:49:50|509.62|505.62|509.54|505.54|509.62|505.62|509.5|505.5|4
1612907400000|2021-02-09 21:50:00|509.55|505.55|509.61|505.61|509.61|505.61|509.55|505.55|6
1612907420000|2021-02-09 21:50:20|509.6|505.6|509.63|505.63|509.66|505.66|509.6|505.6|3
1612907430000|2021-02-09 21:50:30|509.69|505.69|509.88|505.88|509.94|505.94|509.63|505.63|11
1612907440000|2021-02-09 21:50:40|509.81|505.81|509.67|505.67|509.81|505.81|509.67|505.67|9
1612907450000|2021-02-09 21:50:50|509.74|505.74|509.74|505.74|509.78|505.78|509.67|505.67|6
1612907460000|2021-02-09 21:51:00|509.78|505.78|509.76|505.76|509.83|505.83|509.67|505.67|9
1612907470000|2021-02-09 21:51:10|509.67|505.67|509.67|505.67|509.67|505.67|509.67|505.67|1
1612907490000|2021-02-09 21:51:30|509.71|505.71|509.71|505.71|509.71|505.71|509.71|505.71|1
1612907500000|2021-02-09 21:51:40|509.8|505.8|509.71|505.71|509.8|505.8|509.71|505.71|2
1612907520000|2021-02-09 21:52:00|509.85|505.85|509.87|505.87|509.87|505.87|509.85|505.85|3
1612907530000|2021-02-09 21:52:10|510.31|506.31|510.29|506.29|510.31|506.31|510.28|506.28|4
1612907540000|2021-02-09 21:52:20|510.3|506.3|510.31|506.31|510.31|506.31|510.3|506.3|2
1612907570000|2021-02-09 21:52:50|510.3|506.3|510.39|506.39|510.56|506.56|510.27|506.27|19
1612907580000|2021-02-09 21:53:00|510.37|506.37|510.37|506.37|510.4|506.4|510.37|506.37|4
1612907600000|2021-02-09 21:53:20|510.41|506.41|510.41|506.41|510.41|506.41|510.41|506.41|1
1612907610000|2021-02-09 21:53:30|510.38|506.38|510.38|506.38|510.38|506.38|510.38|506.38|1
1612907620000|2021-02-09 21:53:40|510.36|506.36|510.36|506.36|510.36|506.36|510.35|506.35|3
1612907630000|2021-02-09 21:53:50|510.2|506.2|510.22|506.22|510.22|506.22|510.2|506.2|3
1612907640000|2021-02-09 21:54:00|510.21|506.21|510.3|506.3|510.3|506.3|510.19|506.19|8
1612907650000|2021-02-09 21:54:10|510.31|506.31|510.3|506.3|510.32|506.32|510.29|506.29|9
1612907660000|2021-02-09 21:54:20|510.28|506.28|510.24|506.24|510.29|506.29|510.19|506.19|13
1612907670000|2021-02-09 21:54:30|510.25|506.25|510.32|506.32|510.54|506.54|510.25|506.25|15
1612907680000|2021-02-09 21:54:40|510.39|506.39|510.41|506.41|510.44|506.44|510.32|506.32|9
1612907690000|2021-02-09 21:54:50|510.32|506.32|510.32|506.32|510.32|506.32|510.32|506.32|1
1612907700000|2021-02-09 21:55:00|510.39|506.39|510.77|506.77|510.79|506.79|510.39|506.39|3
1612907710000|2021-02-09 21:55:10|510.76|506.76|510.71|506.71|510.8|506.8|510.71|506.71|15
1612907720000|2021-02-09 21:55:20|510.67|506.67|510.52|506.52|510.67|506.67|510.49|506.49|9
1612907730000|2021-02-09 21:55:30|510.53|506.53|510.78|506.78|510.78|506.78|510.53|506.53|13
1612907740000|2021-02-09 21:55:40|510.75|506.75|510.81|506.81|510.81|506.81|510.75|506.75|6
1612907750000|2021-02-09 21:55:50|510.78|506.78|510.68|506.68|510.8|506.8|510.64|506.64|12
1612907760000|2021-02-09 21:56:00|510.69|506.69|510.72|506.72|510.74|506.74|510.69|506.69|7
1612907770000|2021-02-09 21:56:10|510.7|506.7|510.7|506.7|510.7|506.7|510.7|506.7|1
1612907780000|2021-02-09 21:56:20|510.71|506.71|510.69|506.69|510.71|506.71|510.68|506.68|3
1612907790000|2021-02-09 21:56:30|510.68|506.68|510.68|506.68|510.76|506.76|510.68|506.68|13
1612907800000|2021-02-09 21:56:40|510.63|506.63|510.72|506.72|510.72|506.72|510.63|506.63|11
1612907810000|2021-02-09 21:56:50|510.67|506.67|510.6|506.6|510.67|506.67|510.58|506.58|7
1612907820000|2021-02-09 21:57:00|510.59|506.59|510.38|506.38|510.59|506.59|510.38|506.38|7
1612907830000|2021-02-09 21:57:10|510.36|506.36|510.41|506.41|510.41|506.41|510.35|506.35|5
1612907840000|2021-02-09 21:57:20|510.4|506.4|510.39|506.39|510.4|506.4|510.39|506.39|4
1612907850000|2021-02-09 21:57:30|510.4|506.4|510.38|506.38|510.4|506.4|510.37|506.37|6
1612907860000|2021-02-09 21:57:40|510.2|506.2|510.25|506.25|510.3|506.3|510.19|506.19|12
1612907870000|2021-02-09 21:57:50|510.26|506.26|510.3|506.3|510.36|506.36|510.26|506.26|9
1612907880000|2021-02-09 21:58:00|510.41|506.41|510.38|506.38|510.41|506.41|510.38|506.38|2
1612907890000|2021-02-09 21:58:10|510.43|506.43|510.42|506.42|510.43|506.43|510.42|506.42|2
1612907900000|2021-02-09 21:58:20|510.45|506.45|510.54|506.54|510.54|506.54|510.45|506.45|5
1612907910000|2021-02-09 21:58:30|510.5|506.5|510.46|506.46|510.5|506.5|510.42|506.42|5
1612907920000|2021-02-09 21:58:40|510.61|506.61|510.61|506.61|510.62|506.62|510.61|506.61|7
1612907930000|2021-02-09 21:58:50|510.62|506.62|510.63|506.63|510.64|506.64|510.62|506.62|4
1612907940000|2021-02-09 21:59:00|510.64|506.64|510.55|506.55|510.66|506.66|510.47|506.47|13
1612907950000|2021-02-09 21:59:10|510.49|506.49|510.47|506.47|510.49|506.49|510.47|506.47|4
1612907960000|2021-02-09 21:59:20|510.48|506.48|510.57|506.57|510.57|506.57|510.48|506.48|8
1612907970000|2021-02-09 21:59:30|510.52|506.52|510.54|506.54|510.55|506.55|510.51|506.51|8
1612907980000|2021-02-09 21:59:40|510.55|506.55|510.91|506.91|510.91|506.91|510.55|506.55|14
1612907990000|2021-02-09 21:59:50|510.84|506.84|510.7|506.7|510.84|506.84|510.7|506.7|13
1612908000000|2021-02-09 22:00:00|510.63|506.63|510.33|506.33|510.63|506.63|510.33|506.33|19
1612908010000|2021-02-09 22:00:10|510.34|506.34|510.37|506.37|510.37|506.37|510.34|506.34|4
1612908020000|2021-02-09 22:00:20|510.36|506.36|510.29|506.29|510.36|506.36|510.29|506.29|5
1612908030000|2021-02-09 22:00:30|510.3|506.3|510.28|506.28|510.31|506.31|510.28|506.28|4
1612908040000|2021-02-09 22:00:40|510.29|506.29|510.29|506.29|510.29|506.29|510.29|506.29|1
1612908050000|2021-02-09 22:00:50|510.3|506.3|509.34|505.34|510.3|506.3|509.34|505.34|26
1612908060000|2021-02-09 22:01:00|509.33|505.33|509.14|505.14|509.34|505.34|509.1|505.1|12
1612908070000|2021-02-09 22:01:10|509.15|505.15|509.13|505.13|509.15|505.15|509.04|505.04|12
1612908080000|2021-02-09 22:01:20|509.12|505.12|509.11|505.11|509.14|505.14|509.1|505.1|11
1612908090000|2021-02-09 22:01:30|509.1|505.1|508.66|504.66|509.1|505.1|508.65|504.65|15
1612908100000|2021-02-09 22:01:40|508.67|504.67|508.07|504.07|508.67|504.67|508.07|504.07|18
1612908110000|2021-02-09 22:01:50|508.05|504.05|507.28|503.28|508.05|504.05|507.25|503.25|31
1612908120000|2021-02-09 22:02:00|507.29|503.29|507.26|503.26|507.37|503.37|507.26|503.26|13
1612908130000|2021-02-09 22:02:10|507.25|503.25|507|503|507.25|503.25|507|503|14
1612908140000|2021-02-09 22:02:20|507.01|503.01|506.99|502.99|507.39|503.39|506.99|502.99|13
1612908150000|2021-02-09 22:02:30|506.98|502.98|506.52|502.52|506.98|502.98|506.52|502.52|19
1612908160000|2021-02-09 22:02:40|506.54|502.54|506.14|502.14|507.07|503.07|506.12|502.12|19
1612908170000|2021-02-09 22:02:50|506.17|502.17|506.15|502.15|506.2|502.2|506.15|502.15|6
1612908180000|2021-02-09 22:03:00|506.16|502.16|506.63|502.63|506.63|502.63|506.16|502.16|23
1612908190000|2021-02-09 22:03:10|506.54|502.54|507.37|503.37|507.37|503.37|506.52|502.52|22
1612908200000|2021-02-09 22:03:20|507.58|503.58|507.52|503.52|507.58|503.58|507.29|503.29|18
1612908210000|2021-02-09 22:03:30|507.53|503.53|507.55|503.55|507.59|503.59|507.53|503.53|5
1612908220000|2021-02-09 22:03:40|507.54|503.54|508.05|504.05|508.06|504.06|507.54|503.54|15
1612908230000|2021-02-09 22:03:50|508.06|504.06|508.12|504.12|508.12|504.12|507.9|503.9|5
1612908240000|2021-02-09 22:04:00|508.15|504.15|508.08|504.08|508.22|504.22|508.08|504.08|7
1612908250000|2021-02-09 22:04:10|508.13|504.13|507.52|503.52|508.13|504.13|507.51|503.51|23
1612908260000|2021-02-09 22:04:20|507.54|503.54|507.32|503.32|507.54|503.54|507.3|503.3|18
1612908270000|2021-02-09 22:04:30|507.28|503.28|507.22|503.22|507.29|503.29|507.01|503.01|22
1612908280000|2021-02-09 22:04:40|507.23|503.23|507.3|503.3|507.3|503.3|507.23|503.23|13
1612908290000|2021-02-09 22:04:50|507.05|503.05|507.02|503.02|507.07|503.07|506.99|502.99|16
1612908300000|2021-02-09 22:05:00|507.04|503.04|506.77|502.77|507.05|503.05|506.77|502.77|11
1612908310000|2021-02-09 22:05:10|506.78|502.78|506.46|502.46|506.84|502.84|506.46|502.46|19
1612908320000|2021-02-09 22:05:20|506.44|502.44|506.37|502.37|506.44|502.44|506.34|502.34|5
1612908340000|2021-02-09 22:05:40|506.36|502.36|506.07|502.07|506.36|502.36|506.07|502.07|9
1612908350000|2021-02-09 22:05:50|506.04|502.04|505.77|501.77|506.04|502.04|505.77|501.77|15
1612908360000|2021-02-09 22:06:00|505.73|501.73|505.64|501.64|505.73|501.73|505.64|501.64|7
1612908370000|2021-02-09 22:06:10|505.63|501.63|505.22|501.22|505.64|501.64|505.22|501.22|15
1612908380000|2021-02-09 22:06:20|505.33|501.33|505.27|501.27|505.66|501.66|505.22|501.22|16
1612908390000|2021-02-09 22:06:30|505.28|501.28|505.28|501.28|505.28|501.28|505.28|501.28|1
1612908400000|2021-02-09 22:06:40|505.24|501.24|505.28|501.28|505.35|501.35|505.24|501.24|5
1612908410000|2021-02-09 22:06:50|505.51|501.51|505.48|501.48|505.51|501.51|505.48|501.48|2
1612908420000|2021-02-09 22:07:00|505.46|501.46|505.47|501.47|505.49|501.49|505.45|501.45|5
1612908430000|2021-02-09 22:07:10|505.35|501.35|505.19|501.19|505.36|501.36|505.15|501.15|17
1612908440000|2021-02-09 22:07:20|505.16|501.16|505.11|501.11|505.16|501.16|505.11|501.11|4
1612908450000|2021-02-09 22:07:30|505.09|501.09|504.85|500.85|505.09|501.09|504.8|500.8|9
1612908460000|2021-02-09 22:07:40|504.86|500.86|505.06|501.06|505.27|501.27|504.77|500.77|14
1612908470000|2021-02-09 22:07:50|505.11|501.11|505.54|501.54|505.57|501.57|505.01|501.01|11
1612908480000|2021-02-09 22:08:00|505.57|501.57|504.82|500.82|505.57|501.57|504.82|500.82|5
1612908490000|2021-02-09 22:08:10|504.83|500.83|504.88|500.88|504.92|500.92|504.83|500.83|9
1612908500000|2021-02-09 22:08:20|504.89|500.89|504.88|500.88|504.9|500.9|504.88|500.88|8
1612908510000|2021-02-09 22:08:30|504.89|500.89|504.83|500.83|504.89|500.89|504.79|500.79|5
1612908520000|2021-02-09 22:08:40|504.84|500.84|504.82|500.82|505.17|501.17|504.79|500.79|26
1612908530000|2021-02-09 22:08:50|504.83|500.83|504.85|500.85|504.85|500.85|504.83|500.83|3
1612908540000|2021-02-09 22:09:00|504.91|500.91|504.82|500.82|504.92|500.92|504.82|500.82|8
1612908550000|2021-02-09 22:09:10|504.83|500.83|504.85|500.85|504.93|500.93|504.83|500.83|14
1612908570000|2021-02-09 22:09:30|504.78|500.78|504.68|500.68|504.8|500.8|504.63|500.63|8
1612908580000|2021-02-09 22:09:40|504.71|500.71|504.63|500.63|504.71|500.71|504.62|500.62|8
1612908590000|2021-02-09 22:09:50|504.64|500.64|504.62|500.62|504.64|500.64|504.62|500.62|2
1612908600000|2021-02-09 22:10:00|504.65|500.65|504.63|500.63|504.66|500.66|504.62|500.62|6
1612908610000|2021-02-09 22:10:10|504.62|500.62|504.62|500.62|504.62|500.62|504.62|500.62|1
1612908620000|2021-02-09 22:10:20|504.63|500.63|504.64|500.64|504.64|500.64|504.63|500.63|2
1612908640000|2021-02-09 22:10:40|504.65|500.65|504.88|500.88|504.88|500.88|504.65|500.65|9
1612908650000|2021-02-09 22:10:50|504.83|500.83|504.82|500.82|504.84|500.84|504.82|500.82|7
1612908660000|2021-02-09 22:11:00|504.77|500.77|504.8|500.8|504.8|500.8|504.77|500.77|4
1612908670000|2021-02-09 22:11:10|504.81|500.81|504.83|500.83|504.86|500.86|504.78|500.78|10
1612908680000|2021-02-09 22:11:20|504.86|500.86|504.86|500.86|504.87|500.87|504.86|500.86|3
1612908690000|2021-02-09 22:11:30|504.84|500.84|504.97|500.97|504.98|500.98|504.84|500.84|8
1612908700000|2021-02-09 22:11:40|504.98|500.98|504.98|500.98|504.99|500.99|504.97|500.97|5
1612908720000|2021-02-09 22:12:00|504.99|500.99|504.99|500.99|505|501|504.99|500.99|3
1612908730000|2021-02-09 22:12:10|505.01|501.01|505.01|501.01|505.01|501.01|505.01|501.01|1
1612908740000|2021-02-09 22:12:20|505.03|501.03|505.11|501.11|505.11|501.11|505.03|501.03|7
1612908750000|2021-02-09 22:12:30|505.12|501.12|505.09|501.09|505.14|501.14|505.09|501.09|4
1612908760000|2021-02-09 22:12:40|505.11|501.11|505.17|501.17|505.17|501.17|505.11|501.11|2
1612908770000|2021-02-09 22:12:50|505.12|501.12|505.46|501.46|505.46|501.46|505.12|501.12|6
1612908780000|2021-02-09 22:13:00|505.49|501.49|505.63|501.63|505.63|501.63|505.31|501.31|11
1612908790000|2021-02-09 22:13:10|505.66|501.66|505.31|501.31|505.72|501.72|505.31|501.31|10
1612908800000|2021-02-09 22:13:20|505.8|501.8|506.63|502.63|506.63|502.63|505.8|501.8|6
1612908810000|2021-02-09 22:13:30|506.67|502.67|506.67|502.67|506.67|502.67|506.67|502.67|1
1612908830000|2021-02-09 22:13:50|506.71|502.71|506.75|502.75|506.75|502.75|506.71|502.71|7
1612908840000|2021-02-09 22:14:00|506.7|502.7|506.73|502.73|506.73|502.73|506.7|502.7|2
1612908850000|2021-02-09 22:14:10|506.75|502.75|506.39|502.39|506.75|502.75|506.39|502.39|13
1612908860000|2021-02-09 22:14:20|506.38|502.38|506.11|502.11|506.39|502.39|506.11|502.11|10
1612908870000|2021-02-09 22:14:30|506.12|502.12|506.18|502.18|506.18|502.18|506.12|502.12|8
1612908880000|2021-02-09 22:14:40|506.16|502.16|506.2|502.2|506.24|502.24|506.16|502.16|5
1612908890000|2021-02-09 22:14:50|506.27|502.27|506.2|502.2|506.27|502.27|506.2|502.2|2
1612908900000|2021-02-09 22:15:00|506.26|502.26|506.2|502.2|506.26|502.26|506.18|502.18|5
1612908910000|2021-02-09 22:15:10|506.19|502.19|506.13|502.13|506.2|502.2|506.13|502.13|3
1612908920000|2021-02-09 22:15:20|506.53|502.53|506.24|502.24|506.58|502.58|506.15|502.15|8
1612908930000|2021-02-09 22:15:30|506.17|502.17|506.52|502.52|506.53|502.53|506.17|502.17|5
1612908940000|2021-02-09 22:15:40|506.63|502.63|506.86|502.86|506.87|502.87|506.63|502.63|8
1612908950000|2021-02-09 22:15:50|506.85|502.85|506.85|502.85|506.85|502.85|506.85|502.85|1
1612908960000|2021-02-09 22:16:00|506.89|502.89|506.91|502.91|506.92|502.92|506.89|502.89|3
1612908970000|2021-02-09 22:16:10|506.89|502.89|506.81|502.81|506.89|502.89|506.81|502.81|2
1612908990000|2021-02-09 22:16:30|506.82|502.82|506.81|502.81|506.82|502.82|506.81|502.81|4
1612909000000|2021-02-09 22:16:40|506.78|502.78|506.59|502.59|506.78|502.78|506.59|502.59|9
1612909010000|2021-02-09 22:16:50|506.57|502.57|506.44|502.44|506.57|502.57|506.44|502.44|4
1612909020000|2021-02-09 22:17:00|506.49|502.49|506.49|502.49|506.49|502.49|506.49|502.49|1
1612909030000|2021-02-09 22:17:10|506.51|502.51|506.54|502.54|506.54|502.54|506.51|502.51|3
1612909040000|2021-02-09 22:17:20|506.52|502.52|506.86|502.86|506.86|502.86|506.52|502.52|7
1612909080000|2021-02-09 22:18:00|506.83|502.83|506.83|502.83|506.84|502.84|506.83|502.83|5
1612909100000|2021-02-09 22:18:20|506.85|502.85|506.84|502.84|506.85|502.85|506.83|502.83|3
1612909110000|2021-02-09 22:18:30|506.82|502.82|506.82|502.82|506.82|502.82|506.82|502.82|1
1612909150000|2021-02-09 22:19:10|506.84|502.84|506.85|502.85|506.85|502.85|506.84|502.84|2
1612909160000|2021-02-09 22:19:20|506.83|502.83|506.76|502.76|506.83|502.83|506.72|502.72|5
1612909170000|2021-02-09 22:19:30|506.77|502.77|506.67|502.67|506.77|502.77|506.66|502.66|7
1612909200000|2021-02-09 22:20:00|506.71|502.71|507.07|503.07|507.07|503.07|506.71|502.71|14
1612909210000|2021-02-09 22:20:10|507.09|503.09|507.35|503.35|507.36|503.36|507.05|503.05|9
1612909220000|2021-02-09 22:20:20|507.42|503.42|507.32|503.32|507.42|503.42|507.32|503.32|2
1612909230000|2021-02-09 22:20:30|507.33|503.33|507.32|503.32|507.44|503.44|507.32|503.32|6
1612909240000|2021-02-09 22:20:40|507.35|503.35|507.38|503.38|507.38|503.38|507.32|503.32|5
1612909250000|2021-02-09 22:20:50|507.32|503.32|507.32|503.32|507.4|503.4|507.32|503.32|3
1612909280000|2021-02-09 22:21:20|507.52|503.52|507.43|503.43|507.52|503.52|507.43|503.43|2
1612909290000|2021-02-09 22:21:30|507.51|503.51|507.66|503.66|507.66|503.66|507.51|503.51|2
1612909300000|2021-02-09 22:21:40|507.65|503.65|507.63|503.63|507.66|503.66|507.63|503.63|3
1612909310000|2021-02-09 22:21:50|507.68|503.68|507.68|503.68|507.68|503.68|507.68|503.68|1
1612909320000|2021-02-09 22:22:00|507.63|503.63|507.89|503.89|508.07|504.07|507.63|503.63|11
1612909330000|2021-02-09 22:22:10|508.06|504.06|508.16|504.16|508.17|504.17|508.03|504.03|24
1612909340000|2021-02-09 22:22:20|508.11|504.11|508.11|504.11|508.16|504.16|508.1|504.1|9
1612909350000|2021-02-09 22:22:30|508.16|504.16|507.98|503.98|508.16|504.16|507.98|503.98|2
1612909360000|2021-02-09 22:22:40|508.03|504.03|508.14|504.14|508.2|504.2|508.03|504.03|7
1612909370000|2021-02-09 22:22:50|508.18|504.18|508.06|504.06|508.18|504.18|508.06|504.06|4
1612909380000|2021-02-09 22:23:00|508.41|504.41|508.61|504.61|508.61|504.61|508.2|504.2|7
1612909390000|2021-02-09 22:23:10|508.6|504.6|508.62|504.62|508.65|504.65|508.58|504.58|7
1612909400000|2021-02-09 22:23:20|508.63|504.63|508.66|504.66|508.66|504.66|508.63|504.63|4
1612909410000|2021-02-09 22:23:30|508.62|504.62|508.63|504.63|508.63|504.63|508.62|504.62|2
1612909420000|2021-02-09 22:23:40|508.68|504.68|508.86|504.86|508.86|504.86|508.62|504.62|8
1612909430000|2021-02-09 22:23:50|508.87|504.87|508.9|504.9|508.9|504.9|508.86|504.86|3
1612909440000|2021-02-09 22:24:00|508.86|504.86|508.87|504.87|508.87|504.87|508.86|504.86|2
1612909450000|2021-02-09 22:24:10|508.86|504.86|508.88|504.88|508.9|504.9|508.86|504.86|4
1612909460000|2021-02-09 22:24:20|508.91|504.91|508.88|504.88|508.91|504.91|508.84|504.84|6
1612909470000|2021-02-09 22:24:30|508.84|504.84|508.91|504.91|508.91|504.91|508.84|504.84|3
1612909480000|2021-02-09 22:24:40|508.84|504.84|508.93|504.93|508.93|504.93|508.84|504.84|13
1612909490000|2021-02-09 22:24:50|508.91|504.91|508.91|504.91|508.91|504.91|508.9|504.9|15
1612909500000|2021-02-09 22:25:00|508.87|504.87|508.85|504.85|508.88|504.88|508.85|504.85|3
1612909510000|2021-02-09 22:25:10|508.84|504.84|508.72|504.72|508.84|504.84|508.72|504.72|6
1612909520000|2021-02-09 22:25:20|508.73|504.73|508.7|504.7|508.73|504.73|508.58|504.58|11
1612909530000|2021-02-09 22:25:30|508.71|504.71|508.57|504.57|508.71|504.71|508.49|504.49|6
1612909540000|2021-02-09 22:25:40|508.6|504.6|508.59|504.59|508.6|504.6|508.59|504.59|2
1612909550000|2021-02-09 22:25:50|508.6|504.6|508.75|504.75|508.76|504.76|508.6|504.6|6
1612909560000|2021-02-09 22:26:00|508.76|504.76|508.77|504.77|508.8|504.8|508.76|504.76|10
1612909570000|2021-02-09 22:26:10|508.84|504.84|508.86|504.86|508.9|504.9|508.83|504.83|15
1612909580000|2021-02-09 22:26:20|508.89|504.89|508.82|504.82|508.89|504.89|508.82|504.82|7
1612909590000|2021-02-09 22:26:30|508.86|504.86|508.87|504.87|508.93|504.93|508.86|504.86|6
1612909600000|2021-02-09 22:26:40|508.94|504.94|509.11|505.11|509.11|505.11|508.94|504.94|3
1612909610000|2021-02-09 22:26:50|509.08|505.08|509.24|505.24|509.3|505.3|509.08|505.08|8
1612909620000|2021-02-09 22:27:00|509.26|505.26|509.2|505.2|509.26|505.26|509.2|505.2|5
1612909630000|2021-02-09 22:27:10|509.21|505.21|509.33|505.33|509.36|505.36|509.21|505.21|16
1612909640000|2021-02-09 22:27:20|509.36|505.36|509.33|505.33|509.36|505.36|509.33|505.33|16
1612909650000|2021-02-09 22:27:30|509.36|505.36|509.4|505.4|509.47|505.47|509.33|505.33|12
1612909660000|2021-02-09 22:27:40|509.42|505.42|509.42|505.42|509.42|505.42|509.42|505.42|1
1612909670000|2021-02-09 22:27:50|509.43|505.43|509.35|505.35|509.43|505.43|509.35|505.35|2
1612909680000|2021-02-09 22:28:00|509.34|505.34|509.29|505.29|509.43|505.43|509.23|505.23|7
1612909690000|2021-02-09 22:28:10|509.23|505.23|509.41|505.41|509.41|505.41|509.23|505.23|5
1612909700000|2021-02-09 22:28:20|509.48|505.48|509.39|505.39|509.59|505.59|509.38|505.38|5
1612909710000|2021-02-09 22:28:30|509.62|505.62|509.7|505.7|509.7|505.7|509.62|505.62|2
1612909730000|2021-02-09 22:28:50|509.69|505.69|509.69|505.69|509.69|505.69|509.69|505.69|1
1612909740000|2021-02-09 22:29:00|509.85|505.85|509.72|505.72|510|506|509.72|505.72|9
1612909750000|2021-02-09 22:29:10|509.73|505.73|509.73|505.73|509.73|505.73|509.73|505.73|1
1612909760000|2021-02-09 22:29:20|509.86|505.86|509.78|505.78|509.86|505.86|509.78|505.78|2
1612909770000|2021-02-09 22:29:30|509.75|505.75|509.9|505.9|510.07|506.07|509.75|505.75|8
1612909780000|2021-02-09 22:29:40|510.06|506.06|509.91|505.91|510.06|506.06|509.91|505.91|8
1612909790000|2021-02-09 22:29:50|509.89|505.89|509.58|505.58|509.89|505.89|509.58|505.58|3
1612909800000|2021-02-09 22:30:00|509.66|505.66|509.65|505.65|509.67|505.67|509.65|505.65|3
1612909810000|2021-02-09 22:30:10|509.68|505.68|509.7|505.7|509.7|505.7|509.68|505.68|2
1612909820000|2021-02-09 22:30:20|509.65|505.65|509.61|505.61|509.67|505.67|509.61|505.61|3
1612909830000|2021-02-09 22:30:30|509.7|505.7|509.7|505.7|509.7|505.7|509.61|505.61|3
1612909850000|2021-02-09 22:30:50|509.69|505.69|509.72|505.72|509.74|505.74|509.68|505.68|8
1612909860000|2021-02-09 22:31:00|509.73|505.73|509.72|505.72|509.73|505.73|509.72|505.72|2
1612909870000|2021-02-09 22:31:10|509.7|505.7|509.67|505.67|509.7|505.7|509.66|505.66|3
1612909880000|2021-02-09 22:31:20|509.66|505.66|509.64|505.64|509.66|505.66|509.64|505.64|2
1612909890000|2021-02-09 22:31:30|509.53|505.53|509.66|505.66|509.66|505.66|509.53|505.53|4
1612909900000|2021-02-09 22:31:40|509.77|505.77|509.83|505.83|509.83|505.83|509.77|505.77|4
1612909910000|2021-02-09 22:31:50|509.85|505.85|509.91|505.91|509.91|505.91|509.83|505.83|6
1612909920000|2021-02-09 22:32:00|509.83|505.83|509.91|505.91|509.91|505.91|509.83|505.83|4
1612909940000|2021-02-09 22:32:20|509.93|505.93|509.95|505.95|509.95|505.95|509.93|505.93|2
1612909950000|2021-02-09 22:32:30|510|506|509.95|505.95|510|506|509.95|505.95|2
1612909960000|2021-02-09 22:32:40|509.96|505.96|510.05|506.05|510.08|506.08|509.96|505.96|12
1612909970000|2021-02-09 22:32:50|510.07|506.07|510.08|506.08|510.08|506.08|510.07|506.07|2
1612909980000|2021-02-09 22:33:00|510.11|506.11|510.12|506.12|510.13|506.13|510.11|506.11|4
1612909990000|2021-02-09 22:33:10|510.11|506.11|510.15|506.15|510.15|506.15|510.11|506.11|4
1612910000000|2021-02-09 22:33:20|510.17|506.17|510.28|506.28|510.28|506.28|510.17|506.17|2
1612910010000|2021-02-09 22:33:30|510.27|506.27|510.4|506.4|510.4|506.4|510.27|506.27|6
1612910020000|2021-02-09 22:33:40|510.36|506.36|510.45|506.45|510.45|506.45|510.36|506.36|5
1612910030000|2021-02-09 22:33:50|510.38|506.38|510.45|506.45|510.45|506.45|510.38|506.38|2
1612910040000|2021-02-09 22:34:00|510.58|506.58|510.56|506.56|510.58|506.58|510.56|506.56|2
1612910050000|2021-02-09 22:34:10|510.58|506.58|510.78|506.78|510.78|506.78|510.53|506.53|6
1612910060000|2021-02-09 22:34:20|510.81|506.81|510.82|506.82|510.82|506.82|510.81|506.81|2
1612910080000|2021-02-09 22:34:40|510.83|506.83|510.83|506.83|510.83|506.83|510.83|506.83|1
1612910090000|2021-02-09 22:34:50|510.86|506.86|510.94|506.94|510.94|506.94|510.86|506.86|5
1612910100000|2021-02-09 22:35:00|510.99|506.99|510.85|506.85|510.99|506.99|510.85|506.85|9
1612910110000|2021-02-09 22:35:10|510.82|506.82|510.82|506.82|510.86|506.86|510.82|506.82|7
1612910120000|2021-02-09 22:35:20|510.83|506.83|510.73|506.73|510.83|506.83|510.73|506.73|5
1612910130000|2021-02-09 22:35:30|510.81|506.81|510.81|506.81|510.82|506.82|510.81|506.81|9
1612910140000|2021-02-09 22:35:40|510.78|506.78|510.84|506.84|510.84|506.84|510.78|506.78|3
1612910150000|2021-02-09 22:35:50|510.83|506.83|510.85|506.85|510.85|506.85|510.77|506.77|6
1612910160000|2021-02-09 22:36:00|510.74|506.74|510.95|506.95|510.95|506.95|510.74|506.74|7
1612910170000|2021-02-09 22:36:10|510.98|506.98|511.01|507.01|511.01|507.01|510.85|506.85|8
1612910180000|2021-02-09 22:36:20|510.96|506.96|511.15|507.15|511.2|507.2|510.96|506.96|17
1612910190000|2021-02-09 22:36:30|511.16|507.16|511.11|507.11|511.19|507.19|511.11|507.11|7
1612910200000|2021-02-09 22:36:40|511.2|507.2|511.48|507.48|511.49|507.49|511.2|507.2|6
1612910210000|2021-02-09 22:36:50|511.5|507.5|511.39|507.39|511.54|507.54|511.39|507.39|4
1612910220000|2021-02-09 22:37:00|511.55|507.55|511.57|507.57|511.74|507.74|511.53|507.53|8
1612910230000|2021-02-09 22:37:10|511.6|507.6|511.88|507.88|511.88|507.88|511.54|507.54|14
1612910240000|2021-02-09 22:37:20|511.99|507.99|511.9|507.9|511.99|507.99|511.88|507.88|5
1612910250000|2021-02-09 22:37:30|512.28|508.28|512.28|508.28|512.28|508.28|512.24|508.24|3
1612910260000|2021-02-09 22:37:40|512.34|508.34|512.5|508.5|512.53|508.53|512.34|508.34|8
1612910270000|2021-02-09 22:37:50|512.48|508.48|512.61|508.61|512.61|508.61|512.48|508.48|7
1612910280000|2021-02-09 22:38:00|512.65|508.65|512.5|508.5|512.65|508.65|512.5|508.5|12
1612910290000|2021-02-09 22:38:10|512.63|508.63|512.74|508.74|512.76|508.76|512.6|508.6|19
1612910300000|2021-02-09 22:38:20|512.73|508.73|512.65|508.65|512.74|508.74|512.65|508.65|4
1612910310000|2021-02-09 22:38:30|512.73|508.73|512.72|508.72|512.73|508.73|512.72|508.72|2
1612910320000|2021-02-09 22:38:40|512.71|508.71|512.83|508.83|512.83|508.83|512.71|508.71|4
1612910330000|2021-02-09 22:38:50|512.82|508.82|512.82|508.82|512.86|508.86|512.81|508.81|6
1612910340000|2021-02-09 22:39:00|512.81|508.81|512.88|508.88|512.88|508.88|512.81|508.81|7
1612910350000|2021-02-09 22:39:10|512.89|508.89|512.89|508.89|512.89|508.89|512.89|508.89|1
1612910360000|2021-02-09 22:39:20|512.94|508.94|512.88|508.88|512.98|508.98|512.85|508.85|11
1612910370000|2021-02-09 22:39:30|512.85|508.85|512.89|508.89|512.89|508.89|512.85|508.85|2
1612910380000|2021-02-09 22:39:40|513.27|509.27|513.27|509.27|513.27|509.27|513.27|509.27|1
1612910400000|2021-02-09 22:40:00|513.29|509.29|513.28|509.28|513.29|509.29|513.24|509.24|4
1612910430000|2021-02-09 22:40:30|513.31|509.31|513.32|509.32|513.32|509.32|513.28|509.28|3
1612910440000|2021-02-09 22:40:40|513.35|509.35|513.16|509.16|513.35|509.35|513.16|509.16|2
1612910450000|2021-02-09 22:40:50|513.17|509.17|513.14|509.14|513.23|509.23|513.14|509.14|5
1612910460000|2021-02-09 22:41:00|513.17|509.17|513.5|509.5|513.5|509.5|513.17|509.17|6
1612910480000|2021-02-09 22:41:20|513.51|509.51|513.52|509.52|513.52|509.52|513.48|509.48|4
1612910490000|2021-02-09 22:41:30|513.6|509.6|513.61|509.61|513.61|509.61|513.6|509.6|2
1612910500000|2021-02-09 22:41:40|513.63|509.63|513.5|509.5|513.65|509.65|513.5|509.5|3
1612910510000|2021-02-09 22:41:50|513.48|509.48|513.5|509.5|513.5|509.5|513.48|509.48|3
1612910520000|2021-02-09 22:42:00|513.9|509.9|514.07|510.07|514.09|510.09|513.9|509.9|12
1612910530000|2021-02-09 22:42:10|514.09|510.09|514.43|510.43|514.43|510.43|514.09|510.09|9
1612910540000|2021-02-09 22:42:20|514.42|510.42|514.42|510.42|514.42|510.42|514.42|510.42|1
1612910550000|2021-02-09 22:42:30|514.41|510.41|514.41|510.41|514.41|510.41|514.4|510.4|5
1612910560000|2021-02-09 22:42:40|514.42|510.42|514.29|510.29|514.42|510.42|514.29|510.29|4
1612910580000|2021-02-09 22:43:00|514.3|510.3|514.12|510.12|514.3|510.3|514.12|510.12|13
1612910590000|2021-02-09 22:43:10|514.13|510.13|513.14|509.14|514.14|510.14|512.78|508.78|25
1612910600000|2021-02-09 22:43:20|512.86|508.86|511.77|507.77|513.08|509.08|511.77|507.77|19
1612910610000|2021-02-09 22:43:30|511.71|507.71|511.56|507.56|511.71|507.71|511.27|507.27|12
1612910620000|2021-02-09 22:43:40|511.55|507.55|511.52|507.52|511.56|507.56|511.5|507.5|7
1612910630000|2021-02-09 22:43:50|511.23|507.23|511.26|507.26|511.26|507.26|511.23|507.23|3
1612910640000|2021-02-09 22:44:00|511.27|507.27|511.4|507.4|511.4|507.4|511.27|507.27|12
1612910650000|2021-02-09 22:44:10|511.39|507.39|511.14|507.14|511.53|507.53|511.12|507.12|17
1612910670000|2021-02-09 22:44:30|511.13|507.13|510.72|506.72|511.13|507.13|510.62|506.62|14
1612910680000|2021-02-09 22:44:40|510.69|506.69|510.72|506.72|510.72|506.72|510.69|506.69|2
1612910690000|2021-02-09 22:44:50|510.73|506.73|510.76|506.76|510.76|506.76|510.66|506.66|3
1612910700000|2021-02-09 22:45:00|510.75|506.75|510.81|506.81|510.92|506.92|510.52|506.52|21
1612910710000|2021-02-09 22:45:10|510.65|506.65|510.47|506.47|510.84|506.84|510.47|506.47|15
1612910720000|2021-02-09 22:45:20|510.48|506.48|510.14|506.14|510.48|506.48|510.13|506.13|21
1612910730000|2021-02-09 22:45:30|510.12|506.12|509.79|505.79|510.12|506.12|509.77|505.77|20
1612910740000|2021-02-09 22:45:40|509.78|505.78|509.58|505.58|509.79|505.79|509.58|505.58|3
1612910750000|2021-02-09 22:45:50|509.57|505.57|509.36|505.36|509.64|505.64|509.21|505.21|17
1612910760000|2021-02-09 22:46:00|509.37|505.37|509.53|505.53|509.53|505.53|509.29|505.29|23
1612910770000|2021-02-09 22:46:10|509.49|505.49|509.59|505.59|509.65|505.65|509.49|505.49|9
1612910780000|2021-02-09 22:46:20|509.6|505.6|510.1|506.1|510.18|506.18|509.6|505.6|23
1612910790000|2021-02-09 22:46:30|510.2|506.2|510.14|506.14|510.21|506.21|510.09|506.09|9
1612910800000|2021-02-09 22:46:40|510.13|506.13|510.08|506.08|510.13|506.13|510.08|506.08|3
1612910810000|2021-02-09 22:46:50|510.06|506.06|510.03|506.03|510.06|506.06|510.03|506.03|2
1612910820000|2021-02-09 22:47:00|510.07|506.07|510.09|506.09|510.09|506.09|510.07|506.07|2
1612910830000|2021-02-09 22:47:10|510.1|506.1|510.11|506.11|510.11|506.11|510.1|506.1|2
1612910840000|2021-02-09 22:47:20|510.15|506.15|510.23|506.23|510.23|506.23|510.15|506.15|5
1612910850000|2021-02-09 22:47:30|510.2|506.2|510.2|506.2|510.21|506.21|510.2|506.2|3
1612910860000|2021-02-09 22:47:40|510.23|506.23|510.33|506.33|510.39|506.39|510.23|506.23|15
1612910870000|2021-02-09 22:47:50|510.34|506.34|510.25|506.25|510.34|506.34|510.24|506.24|8
1612910880000|2021-02-09 22:48:00|510.22|506.22|510.21|506.21|510.22|506.22|510.21|506.21|2
1612910890000|2021-02-09 22:48:10|510.19|506.19|510.15|506.15|510.19|506.19|510.13|506.13|5
1612910900000|2021-02-09 22:48:20|510.16|506.16|510.2|506.2|510.21|506.21|510.15|506.15|9
1612910910000|2021-02-09 22:48:30|510.19|506.19|510.2|506.2|510.2|506.2|510.19|506.19|2
1612910920000|2021-02-09 22:48:40|510.17|506.17|510.15|506.15|510.17|506.17|510.15|506.15|2
1612910940000|2021-02-09 22:49:00|510.08|506.08|510.11|506.11|510.11|506.11|510.08|506.08|4
1612910950000|2021-02-09 22:49:10|510.12|506.12|510.09|506.09|510.13|506.13|510.09|506.09|3
1612910960000|2021-02-09 22:49:20|510.11|506.11|510.11|506.11|510.11|506.11|510.11|506.11|1
1612910970000|2021-02-09 22:49:30|510.13|506.13|510.11|506.11|510.13|506.13|510.11|506.11|2
1612910980000|2021-02-09 22:49:40|510.17|506.17|510.11|506.11|510.17|506.17|510.11|506.11|2
1612910990000|2021-02-09 22:49:50|510.14|506.14|510.03|506.03|510.14|506.14|510|506|8
1612911000000|2021-02-09 22:50:00|510.04|506.04|510.05|506.05|510.05|506.05|509.99|505.99|10
1612911010000|2021-02-09 22:50:10|510.03|506.03|510.06|506.06|510.07|506.07|510.02|506.02|5
1612911020000|2021-02-09 22:50:20|510.07|506.07|510.07|506.07|510.08|506.08|510.06|506.06|5
1612911030000|2021-02-09 22:50:30|510.08|506.08|510.09|506.09|510.09|506.09|510.07|506.07|4
1612911050000|2021-02-09 22:50:50|510.08|506.08|510.12|506.12|510.12|506.12|510.08|506.08|7
1612911060000|2021-02-09 22:51:00|510.11|506.11|510.09|506.09|510.11|506.11|510.09|506.09|2
1612911070000|2021-02-09 22:51:10|510.16|506.16|510.23|506.23|510.34|506.34|510.16|506.16|18
1612911090000|2021-02-09 22:51:30|510.16|506.16|510.16|506.16|510.16|506.16|510.16|506.16|1
1612911100000|2021-02-09 22:51:40|510.22|506.22|510.18|506.18|510.22|506.22|510.15|506.15|5
1612911110000|2021-02-09 22:51:50|510.19|506.19|510.19|506.19|510.19|506.19|510.19|506.19|1
1612911120000|2021-02-09 22:52:00|510.18|506.18|510.18|506.18|510.18|506.18|510.18|506.18|1
1612911140000|2021-02-09 22:52:20|510.08|506.08|510.14|506.14|510.21|506.21|510.08|506.08|10
1612911150000|2021-02-09 22:52:30|510.13|506.13|510.09|506.09|510.13|506.13|510.09|506.09|3
1612911160000|2021-02-09 22:52:40|510.08|506.08|510.09|506.09|510.09|506.09|510.04|506.04|6
1612911170000|2021-02-09 22:52:50|510.19|506.19|510.11|506.11|510.19|506.19|510.07|506.07|3
1612911180000|2021-02-09 22:53:00|510.08|506.08|510.1|506.1|510.1|506.1|510.08|506.08|3
1612911190000|2021-02-09 22:53:10|510.23|506.23|510.17|506.17|510.25|506.25|510.14|506.14|7
1612911200000|2021-02-09 22:53:20|510.21|506.21|510.19|506.19|510.39|506.39|510.19|506.19|7
1612911210000|2021-02-09 22:53:30|510.22|506.22|510.21|506.21|510.22|506.22|510.15|506.15|6
1612911220000|2021-02-09 22:53:40|510.23|506.23|510.22|506.22|510.23|506.23|510.21|506.21|3
1612911230000|2021-02-09 22:53:50|510.33|506.33|510.33|506.33|510.41|506.41|510.32|506.32|11
1612911240000|2021-02-09 22:54:00|510.32|506.32|510.4|506.4|510.4|506.4|510.32|506.32|5
1612911250000|2021-02-09 22:54:10|510.33|506.33|510.3|506.3|510.33|506.33|510.3|506.3|2
1612911270000|2021-02-09 22:54:30|510.37|506.37|510.37|506.37|510.37|506.37|510.37|506.37|1
1612911300000|2021-02-09 22:55:00|510.52|506.52|510.41|506.41|510.59|506.59|510.37|506.37|9
1612911310000|2021-02-09 22:55:10|510.44|506.44|510.55|506.55|510.85|506.85|510.44|506.44|8
1612911320000|2021-02-09 22:55:20|510.49|506.49|510.56|506.56|510.56|506.56|510.49|506.49|3
1612911330000|2021-02-09 22:55:30|510.55|506.55|510.49|506.49|510.55|506.55|510.49|506.49|4
1612911340000|2021-02-09 22:55:40|510.48|506.48|510.48|506.48|510.88|506.88|510.48|506.48|12
1612911350000|2021-02-09 22:55:50|510.55|506.55|510.62|506.62|510.62|506.62|510.55|506.55|2
1612911360000|2021-02-09 22:56:00|510.65|506.65|510.55|506.55|510.66|506.66|510.55|506.55|3
1612911370000|2021-02-09 22:56:10|510.66|506.66|510.66|506.66|510.66|506.66|510.66|506.66|1
1612911380000|2021-02-09 22:56:20|510.98|506.98|510.95|506.95|510.98|506.98|510.92|506.92|4
1612911390000|2021-02-09 22:56:30|510.97|506.97|511.02|507.02|511.02|507.02|510.93|506.93|6
1612911400000|2021-02-09 22:56:40|511.03|507.03|510.91|506.91|511.03|507.03|510.91|506.91|9
1612911420000|2021-02-09 22:57:00|510.92|506.92|510.92|506.92|510.92|506.92|510.92|506.92|1
1612911430000|2021-02-09 22:57:10|510.95|506.95|510.95|506.95|510.96|506.96|510.95|506.95|3
1612911440000|2021-02-09 22:57:20|510.94|506.94|510.95|506.95|510.95|506.95|510.94|506.94|2
1612911460000|2021-02-09 22:57:40|510.97|506.97|510.95|506.95|510.99|506.99|510.95|506.95|7
1612911470000|2021-02-09 22:57:50|510.94|506.94|510.85|506.85|510.94|506.94|510.81|506.81|7
1612911480000|2021-02-09 22:58:00|510.81|506.81|511.06|507.06|511.06|507.06|510.8|506.8|8
1612911490000|2021-02-09 22:58:10|510.98|506.98|511.01|507.01|511.06|507.06|510.98|506.98|9
1612911500000|2021-02-09 22:58:20|510.98|506.98|510.9|506.9|511.04|507.04|510.85|506.85|12
1612911510000|2021-02-09 22:58:30|510.92|506.92|510.74|506.74|510.92|506.92|510.72|506.72|9
1612911520000|2021-02-09 22:58:40|510.75|506.75|510.82|506.82|510.82|506.82|510.7|506.7|11
1612911530000|2021-02-09 22:58:50|510.84|506.84|510.81|506.81|510.89|506.89|510.81|506.81|4
1612911540000|2021-02-09 22:59:00|510.75|506.75|510.84|506.84|510.84|506.84|510.75|506.75|3
1612911550000|2021-02-09 22:59:10|510.79|506.79|510.79|506.79|510.79|506.79|510.79|506.79|1
1612911560000|2021-02-09 22:59:20|510.85|506.85|510.85|506.85|510.88|506.88|510.79|506.79|7
1612911570000|2021-02-09 22:59:30|510.86|506.86|510.86|506.86|510.86|506.86|510.86|506.86|1
1612911580000|2021-02-09 22:59:40|510.94|506.94|510.94|506.94|510.94|506.94|510.94|506.94|1
1612911590000|2021-02-09 22:59:50|511.03|507.03|511.23|507.23|511.23|507.23|511.03|507.03|7
1612911600000|2021-02-09 23:00:00|511.22|507.22|511.27|507.27|511.27|507.27|511.22|507.22|5
1612911610000|2021-02-09 23:00:10|511.34|507.34|511.37|507.37|511.74|507.74|511.3|507.3|18
1612911640000|2021-02-09 23:00:40|511.41|507.41|511.45|507.45|511.74|507.74|511.34|507.34|8
1612911650000|2021-02-09 23:00:50|511.68|507.68|511.5|507.5|511.68|507.68|511.45|507.45|16
1612911660000|2021-02-09 23:01:00|511.58|507.58|511.5|507.5|511.61|507.61|511.5|507.5|4
1612911670000|2021-02-09 23:01:10|511.68|507.68|511.91|507.91|511.92|507.92|511.68|507.68|5
1612911680000|2021-02-09 23:01:20|511.86|507.86|511.81|507.81|511.88|507.88|511.81|507.81|4
1612911690000|2021-02-09 23:01:30|511.8|507.8|511.8|507.8|511.8|507.8|511.8|507.8|1
1612911700000|2021-02-09 23:01:40|511.79|507.79|511.72|507.72|511.79|507.79|511.68|507.68|16
1612911710000|2021-02-09 23:01:50|511.69|507.69|511.7|507.7|511.72|507.72|511.56|507.56|11
1612911720000|2021-02-09 23:02:00|511.69|507.69|511.61|507.61|511.72|507.72|511.61|507.61|3
1612911730000|2021-02-09 23:02:10|511.62|507.62|511.61|507.61|511.62|507.62|511.61|507.61|2
1612911740000|2021-02-09 23:02:20|511.64|507.64|511.53|507.53|511.65|507.65|511.53|507.53|11
1612911750000|2021-02-09 23:02:30|511.51|507.51|511.33|507.33|511.51|507.51|511.33|507.33|13
1612911760000|2021-02-09 23:02:40|511.32|507.32|511.24|507.24|511.35|507.35|511.24|507.24|14
1612911770000|2021-02-09 23:02:50|511.25|507.25|511.22|507.22|511.26|507.26|511.17|507.17|15
1612911780000|2021-02-09 23:03:00|511.23|507.23|511.25|507.25|511.25|507.25|511.21|507.21|11
1612911790000|2021-02-09 23:03:10|511.23|507.23|511.26|507.26|511.3|507.3|511.19|507.19|17
1612911800000|2021-02-09 23:03:20|511.25|507.25|511.21|507.21|511.25|507.25|511.2|507.2|8
1612911810000|2021-02-09 23:03:30|511.22|507.22|511.18|507.18|511.22|507.22|511.18|507.18|5
1612911820000|2021-02-09 23:03:40|511.2|507.2|511.12|507.12|511.2|507.2|511.12|507.12|7
1612911830000|2021-02-09 23:03:50|511.1|507.1|511.02|507.02|511.1|507.1|510.97|506.97|15
1612911840000|2021-02-09 23:04:00|510.97|506.97|510.95|506.95|511|507|510.94|506.94|10
1612911850000|2021-02-09 23:04:10|510.94|506.94|510.97|506.97|510.97|506.97|510.88|506.88|16
1612911860000|2021-02-09 23:04:20|510.96|506.96|510.88|506.88|510.97|506.97|510.82|506.82|12
1612911870000|2021-02-09 23:04:30|510.87|506.87|510.87|506.87|510.88|506.88|510.87|506.87|3
1612911880000|2021-02-09 23:04:40|510.82|506.82|510.79|506.79|510.88|506.88|510.76|506.76|13
1612911890000|2021-02-09 23:04:50|510.58|506.58|510.59|506.59|510.59|506.59|510.58|506.58|2
1612911900000|2021-02-09 23:05:00|510.65|506.65|510.44|506.44|510.65|506.65|510.37|506.37|13
1612911910000|2021-02-09 23:05:10|510.46|506.46|510.46|506.46|510.54|506.54|510.42|506.42|6
1612911920000|2021-02-09 23:05:20|510.45|506.45|510.42|506.42|510.5|506.5|510.42|506.42|10
1612911930000|2021-02-09 23:05:30|510.44|506.44|510.31|506.31|510.44|506.44|510.24|506.24|9
1612911940000|2021-02-09 23:05:40|510.21|506.21|510.13|506.13|510.33|506.33|510.02|506.02|28
1612911950000|2021-02-09 23:05:50|510.18|506.18|509.89|505.89|510.18|506.18|509.85|505.85|22
1612911960000|2021-02-09 23:06:00|509.88|505.88|509.3|505.3|509.88|505.88|509.3|505.3|24
1612911970000|2021-02-09 23:06:10|509.36|505.36|509.24|505.24|509.36|505.36|509.23|505.23|11
1612911980000|2021-02-09 23:06:20|509.17|505.17|509.04|505.04|509.22|505.22|509.04|505.04|11
1612911990000|2021-02-09 23:06:30|509.03|505.03|508.95|504.95|509.04|505.04|508.95|504.95|11
1612912000000|2021-02-09 23:06:40|508.98|504.98|509.01|505.01|509.06|505.06|508.89|504.89|15
1612912010000|2021-02-09 23:06:50|508.97|504.97|509.07|505.07|509.09|505.09|508.92|504.92|20
1612912020000|2021-02-09 23:07:00|509.06|505.06|508.73|504.73|509.07|505.07|508.66|504.66|15
1612912030000|2021-02-09 23:07:10|508.69|504.69|508.79|504.79|508.79|504.79|508.67|504.67|13
1612912040000|2021-02-09 23:07:20|508.74|504.74|508.57|504.57|508.74|504.74|508.57|504.57|10
1612912050000|2021-02-09 23:07:30|508.53|504.53|508.38|504.38|508.6|504.6|508.38|504.38|12
1612912060000|2021-02-09 23:07:40|508.31|504.31|507.89|503.89|508.31|504.31|507.89|503.89|14
1612912070000|2021-02-09 23:07:50|507.84|503.84|507.83|503.83|507.88|503.88|507.83|503.83|4
1612912080000|2021-02-09 23:08:00|507.85|503.85|507.68|503.68|507.85|503.85|507.68|503.68|15
1612912090000|2021-02-09 23:08:10|507.66|503.66|507.41|503.41|507.66|503.66|507.41|503.41|11
1612912100000|2021-02-09 23:08:20|507.44|503.44|507.19|503.19|507.44|503.44|507.14|503.14|13
1612912110000|2021-02-09 23:08:30|507.18|503.18|506.92|502.92|507.23|503.23|506.9|502.9|11
1612912120000|2021-02-09 23:08:40|506.85|502.85|506.66|502.66|506.99|502.99|506.66|502.66|9
1612912130000|2021-02-09 23:08:50|506.58|502.58|506.42|502.42|506.58|502.58|506.27|502.27|16
1612912140000|2021-02-09 23:09:00|506.36|502.36|506.27|502.27|506.38|502.38|506.26|502.26|8
1612912150000|2021-02-09 23:09:10|506.23|502.23|506.22|502.22|506.23|502.23|506.14|502.14|18
1612912160000|2021-02-09 23:09:20|506.23|502.23|506.33|502.33|506.33|502.33|506.19|502.19|10
1612912170000|2021-02-09 23:09:30|506.32|502.32|506.33|502.33|506.33|502.33|506.32|502.32|6
1612912180000|2021-02-09 23:09:40|506.32|502.32|506.33|502.33|506.33|502.33|506.32|502.32|2
1612912190000|2021-02-09 23:09:50|506.31|502.31|506.31|502.31|506.31|502.31|506.31|502.31|1
1612912200000|2021-02-09 23:10:00|506.29|502.29|506.33|502.33|506.33|502.33|506.28|502.28|4
1612912210000|2021-02-09 23:10:10|506.34|502.34|506.37|502.37|506.37|502.37|506.33|502.33|3
1612912220000|2021-02-09 23:10:20|506.34|502.34|506.37|502.37|506.37|502.37|506.34|502.34|2
1612912230000|2021-02-09 23:10:30|506.34|502.34|506.21|502.21|506.34|502.34|506.18|502.18|11
1612912240000|2021-02-09 23:10:40|506.23|502.23|506.25|502.25|506.25|502.25|506.2|502.2|6
1612912250000|2021-02-09 23:10:50|506.24|502.24|506.26|502.26|506.28|502.28|506.22|502.22|8
1612912260000|2021-02-09 23:11:00|506.29|502.29|506.5|502.5|506.57|502.57|506.28|502.28|17
1612912270000|2021-02-09 23:11:10|506.49|502.49|506.52|502.52|506.65|502.65|506.49|502.49|12
1612912280000|2021-02-09 23:11:20|506.51|502.51|506.19|502.19|506.52|502.52|506.19|502.19|15
1612912290000|2021-02-09 23:11:30|506.2|502.2|506.26|502.26|506.26|502.26|506.2|502.2|5
1612912300000|2021-02-09 23:11:40|506.23|502.23|506.25|502.25|506.25|502.25|506.17|502.17|8
1612912310000|2021-02-09 23:11:50|506.24|502.24|506.23|502.23|506.25|502.25|506.2|502.2|5
1612912330000|2021-02-09 23:12:10|506.12|502.12|506.08|502.08|506.55|502.55|506|502|19
1612912340000|2021-02-09 23:12:20|506.06|502.06|506.15|502.15|506.16|502.16|506.02|502.02|13
1612912350000|2021-02-09 23:12:30|506.16|502.16|506.02|502.02|506.19|502.19|506.02|502.02|6
1612912360000|2021-02-09 23:12:40|506.1|502.1|506.19|502.19|506.19|502.19|506.1|502.1|2
1612912370000|2021-02-09 23:12:50|506.16|502.16|506.16|502.16|506.16|502.16|506.16|502.16|1
1612912380000|2021-02-09 23:13:00|506.17|502.17|506.53|502.53|506.53|502.53|506.17|502.17|7
1612912390000|2021-02-09 23:13:10|506.54|502.54|506.51|502.51|506.54|502.54|506.46|502.46|8
1612912400000|2021-02-09 23:13:20|506.53|502.53|506.53|502.53|506.53|502.53|506.52|502.52|7
1612912410000|2021-02-09 23:13:30|506.52|502.52|506.56|502.56|506.56|502.56|506.52|502.52|6
1612912430000|2021-02-09 23:13:50|506.52|502.52|506.52|502.52|506.52|502.52|506.52|502.52|1
1612912440000|2021-02-09 23:14:00|506.56|502.56|506.76|502.76|506.76|502.76|506.52|502.52|3
1612912450000|2021-02-09 23:14:10|506.8|502.8|506.8|502.8|506.8|502.8|506.76|502.76|3
1612912460000|2021-02-09 23:14:20|506.79|502.79|506.73|502.73|506.8|502.8|506.73|502.73|7
1612912470000|2021-02-09 23:14:30|506.72|502.72|506.46|502.46|506.77|502.77|506.36|502.36|19
1612912480000|2021-02-09 23:14:40|506.36|502.36|506.33|502.33|506.41|502.41|506.32|502.32|9
1612912490000|2021-02-09 23:14:50|506.32|502.32|506.25|502.25|506.38|502.38|506.19|502.19|15
1612912500000|2021-02-09 23:15:00|506.2|502.2|506.04|502.04|506.26|502.26|506.04|502.04|9
1612912510000|2021-02-09 23:15:10|506.02|502.02|505.99|501.99|506.02|502.02|505.95|501.95|12
1612912520000|2021-02-09 23:15:20|505.93|501.93|505.98|501.98|506.04|502.04|505.93|501.93|10
1612912530000|2021-02-09 23:15:30|505.99|501.99|505.94|501.94|506.01|502.01|505.93|501.93|14
1612912540000|2021-02-09 23:15:40|505.95|501.95|506.2|502.2|506.41|502.41|505.94|501.94|18
1612912550000|2021-02-09 23:15:50|506.25|502.25|506.45|502.45|506.8|502.8|506.16|502.16|14
1612912560000|2021-02-09 23:16:00|506.46|502.46|506.74|502.74|506.77|502.77|506.39|502.39|10
1612912570000|2021-02-09 23:16:10|506.76|502.76|506.8|502.8|506.8|502.8|506.76|502.76|2
1612912580000|2021-02-09 23:16:20|506.82|502.82|506.79|502.79|506.88|502.88|506.75|502.75|13
1612912590000|2021-02-09 23:16:30|506.65|502.65|506.47|502.47|506.7|502.7|506.47|502.47|26
1612912600000|2021-02-09 23:16:40|506.48|502.48|506.41|502.41|506.52|502.52|506.41|502.41|5
1612912610000|2021-02-09 23:16:50|506.4|502.4|506.25|502.25|506.44|502.44|506.23|502.23|17
1612912620000|2021-02-09 23:17:00|506.24|502.24|506.43|502.43|506.48|502.48|506.24|502.24|11
1612912630000|2021-02-09 23:17:10|506.44|502.44|506.42|502.42|506.46|502.46|506.41|502.41|7
1612912640000|2021-02-09 23:17:20|506.38|502.38|506.34|502.34|506.39|502.39|506.3|502.3|7
1612912650000|2021-02-09 23:17:30|506.32|502.32|506.15|502.15|506.33|502.33|506.15|502.15|13
1612912660000|2021-02-09 23:17:40|506.18|502.18|506.19|502.19|506.25|502.25|506.16|502.16|9
1612912670000|2021-02-09 23:17:50|506.23|502.23|506.12|502.12|506.23|502.23|506.12|502.12|8
1612912680000|2021-02-09 23:18:00|506.1|502.1|506.13|502.13|506.23|502.23|506.03|502.03|14
1612912690000|2021-02-09 23:18:10|506.14|502.14|506.16|502.16|506.25|502.25|506.1|502.1|6
1612912700000|2021-02-09 23:18:20|506.15|502.15|506.11|502.11|506.15|502.15|506.11|502.11|7
1612912710000|2021-02-09 23:18:30|506.14|502.14|506.14|502.14|506.14|502.14|506.14|502.14|1
1612912720000|2021-02-09 23:18:40|506.21|502.21|506.17|502.17|506.21|502.21|506.15|502.15|6
1612912730000|2021-02-09 23:18:50|506.25|502.25|506.14|502.14|506.25|502.25|506.1|502.1|11
1612912740000|2021-02-09 23:19:00|506.15|502.15|506.3|502.3|506.48|502.48|506.13|502.13|16
1612912750000|2021-02-09 23:19:10|506.25|502.25|506.28|502.28|506.28|502.28|506.25|502.25|2
1612912760000|2021-02-09 23:19:20|506.27|502.27|506.29|502.29|506.29|502.29|506.26|502.26|6
1612912770000|2021-02-09 23:19:30|506.28|502.28|506.46|502.46|506.46|502.46|506.28|502.28|10
1612912780000|2021-02-09 23:19:40|506.45|502.45|506.03|502.03|506.45|502.45|505.93|501.93|16
1612912790000|2021-02-09 23:19:50|506.04|502.04|505.89|501.89|506.14|502.14|505.89|501.89|11
1612912800000|2021-02-09 23:20:00|506|502|505.81|501.81|506.02|502.02|505.81|501.81|18
1612912810000|2021-02-09 23:20:10|505.8|501.8|505.83|501.83|505.91|501.91|505.8|501.8|20
1612912820000|2021-02-09 23:20:20|505.82|501.82|505.53|501.53|505.82|501.82|505.53|501.53|17
1612912830000|2021-02-09 23:20:30|505.52|501.52|505.53|501.53|505.65|501.65|505.49|501.49|17
1612912840000|2021-02-09 23:20:40|505.51|501.51|505.42|501.42|505.51|501.51|505.42|501.42|2
1612912850000|2021-02-09 23:20:50|505.41|501.41|505.36|501.36|505.47|501.47|505.36|501.36|11
1612912860000|2021-02-09 23:21:00|505.35|501.35|505.35|501.35|505.36|501.36|505.35|501.35|3
1612912870000|2021-02-09 23:21:10|505.34|501.34|505.16|501.16|505.34|501.34|505.14|501.14|15
1612912880000|2021-02-09 23:21:20|505.19|501.19|505.37|501.37|505.38|501.38|505.19|501.19|6
1612912910000|2021-02-09 23:21:50|505.35|501.35|505.36|501.36|505.36|501.36|505.35|501.35|2
1612912920000|2021-02-09 23:22:00|505.41|501.41|505.46|501.46|505.64|501.64|505.36|501.36|13
1612912930000|2021-02-09 23:22:10|505.47|501.47|505.4|501.4|505.55|501.55|505.38|501.38|17
1612912940000|2021-02-09 23:22:20|505.39|501.39|505.33|501.33|505.39|501.39|505.33|501.33|3
1612912960000|2021-02-09 23:22:40|505.32|501.32|505.28|501.28|505.34|501.34|505.26|501.26|6
1612912970000|2021-02-09 23:22:50|505.27|501.27|505.2|501.2|505.27|501.27|505.17|501.17|6
1612912980000|2021-02-09 23:23:00|505.19|501.19|505.04|501.04|505.19|501.19|505.04|501.04|9
1612913000000|2021-02-09 23:23:20|505.05|501.05|505.17|501.17|505.17|501.17|505.05|501.05|5
1612913010000|2021-02-09 23:23:30|505.16|501.16|505.13|501.13|505.17|501.17|505.13|501.13|5
1612913020000|2021-02-09 23:23:40|505.14|501.14|505.53|501.53|505.54|501.54|505.13|501.13|10
1612913030000|2021-02-09 23:23:50|505.54|501.54|505.53|501.53|505.55|501.55|505.51|501.51|10
1612913040000|2021-02-09 23:24:00|505.54|501.54|505.56|501.56|505.56|501.56|505.41|501.41|5
1612913050000|2021-02-09 23:24:10|505.59|501.59|505.59|501.59|505.6|501.6|505.59|501.59|3
1612913060000|2021-02-09 23:24:20|505.65|501.65|506.08|502.08|506.15|502.15|505.65|501.65|17
1612913070000|2021-02-09 23:24:30|506.09|502.09|505.99|501.99|506.09|502.09|505.98|501.98|12
1612913080000|2021-02-09 23:24:40|506|502|506.02|502.02|506.02|502.02|505.99|501.99|12
1612913090000|2021-02-09 23:24:50|506.04|502.04|506.18|502.18|506.18|502.18|505.98|501.98|8
1612913100000|2021-02-09 23:25:00|506.23|502.23|506.26|502.26|506.26|502.26|506.23|502.23|4
1612913110000|2021-02-09 23:25:10|506.25|502.25|506.24|502.24|506.26|502.26|506.24|502.24|6
1612913120000|2021-02-09 23:25:20|506.38|502.38|506.26|502.26|506.44|502.44|506.26|502.26|5
1612913130000|2021-02-09 23:25:30|506.58|502.58|506.62|502.62|506.62|502.62|506.58|502.58|2
1612913140000|2021-02-09 23:25:40|506.64|502.64|506.67|502.67|506.67|502.67|506.64|502.64|3
1612913150000|2021-02-09 23:25:50|506.69|502.69|506.66|502.66|506.69|502.69|506.66|502.66|3
1612913160000|2021-02-09 23:26:00|506.63|502.63|506.64|502.64|506.64|502.64|506.63|502.63|2
1612913170000|2021-02-09 23:26:10|506.63|502.63|506.71|502.71|506.71|502.71|506.63|502.63|4
1612913180000|2021-02-09 23:26:20|506.67|502.67|506.61|502.61|506.67|502.67|506.61|502.61|3
1612913190000|2021-02-09 23:26:30|506.6|502.6|506.75|502.75|506.75|502.75|506.6|502.6|7
1612913200000|2021-02-09 23:26:40|506.79|502.79|506.81|502.81|506.81|502.81|506.79|502.79|2
1612913210000|2021-02-09 23:26:50|506.8|502.8|506.82|502.82|506.82|502.82|506.8|502.8|3
1612913220000|2021-02-09 23:27:00|506.81|502.81|506.99|502.99|506.99|502.99|506.81|502.81|6
1612913230000|2021-02-09 23:27:10|507.15|503.15|507.15|503.15|507.15|503.15|507.15|503.15|1
1612913240000|2021-02-09 23:27:20|507.14|503.14|507.15|503.15|507.15|503.15|507.14|503.14|2
1612913260000|2021-02-09 23:27:40|507.14|503.14|507.14|503.14|507.15|503.15|507.14|503.14|3
1612913270000|2021-02-09 23:27:50|507.15|503.15|507.18|503.18|507.18|503.18|507.14|503.14|6
1612913280000|2021-02-09 23:28:00|507.15|503.15|507.15|503.15|507.17|503.17|507.15|503.15|3
1612913290000|2021-02-09 23:28:10|507.19|503.19|507.19|503.19|507.19|503.19|507.19|503.19|1
1612913300000|2021-02-09 23:28:20|507.2|503.2|507.14|503.14|507.2|503.2|507.13|503.13|6
1612913310000|2021-02-09 23:28:30|507.15|503.15|507.19|503.19|507.19|503.19|507.15|503.15|2
1612913320000|2021-02-09 23:28:40|507.15|503.15|506.91|502.91|507.19|503.19|506.83|502.83|6
1612913330000|2021-02-09 23:28:50|506.95|502.95|506.95|502.95|506.95|502.95|506.91|502.91|3
1612913340000|2021-02-09 23:29:00|507.04|503.04|507.12|503.12|507.25|503.25|506.95|502.95|7
1612913350000|2021-02-09 23:29:10|507.13|503.13|507.05|503.05|507.13|503.13|507.05|503.05|4
1612913360000|2021-02-09 23:29:20|507.28|503.28|507.69|503.69|507.69|503.69|507.28|503.28|6
1612913370000|2021-02-09 23:29:30|507.55|503.55|507.7|503.7|507.7|503.7|507.38|503.38|5
1612913380000|2021-02-09 23:29:40|507.71|503.71|508.09|504.09|508.09|504.09|507.71|503.71|7
1612913390000|2021-02-09 23:29:50|508.08|504.08|508.27|504.27|508.33|504.33|508.06|504.06|15
1612913400000|2021-02-09 23:30:00|508.19|504.19|508.57|504.57|508.76|504.76|508.11|504.11|19
1612913410000|2021-02-09 23:30:10|508.58|504.58|508.69|504.69|508.69|504.69|508.43|504.43|5
1612913420000|2021-02-09 23:30:20|508.8|504.8|510.76|506.76|510.76|506.76|508.56|504.56|22
1612913430000|2021-02-09 23:30:30|510.77|506.77|510.78|506.78|510.94|506.94|510.69|506.69|17
1612913440000|2021-02-09 23:30:40|510.79|506.79|510.85|506.85|510.88|506.88|510.68|506.68|12
1612913450000|2021-02-09 23:30:50|510.86|506.86|510.88|506.88|510.92|506.92|510.86|506.86|5
1612913460000|2021-02-09 23:31:00|510.95|506.95|510.93|506.93|511.06|507.06|510.93|506.93|20
1612913470000|2021-02-09 23:31:10|510.94|506.94|510.87|506.87|510.94|506.94|510.86|506.86|20
1612913480000|2021-02-09 23:31:20|510.84|506.84|510.79|506.79|510.84|506.84|510.72|506.72|13
1612913490000|2021-02-09 23:31:30|510.74|506.74|510.64|506.64|510.79|506.79|510.64|506.64|10
1612913500000|2021-02-09 23:31:40|510.58|506.58|510.1|506.1|510.58|506.58|510.1|506.1|13
1612913510000|2021-02-09 23:31:50|509.95|505.95|509.99|505.99|509.99|505.99|509.95|505.95|3
1612913520000|2021-02-09 23:32:00|510|506|510.01|506.01|510.03|506.03|510|506|3
1612913530000|2021-02-09 23:32:10|510.04|506.04|510.33|506.33|510.33|506.33|510.01|506.01|4
1612913540000|2021-02-09 23:32:20|510.4|506.4|510.39|506.39|510.4|506.4|510.33|506.33|5
1612913550000|2021-02-09 23:32:30|510.29|506.29|510.27|506.27|510.39|506.39|510.27|506.27|6
1612913560000|2021-02-09 23:32:40|510.23|506.23|510.16|506.16|510.26|506.26|510.16|506.16|6
1612913570000|2021-02-09 23:32:50|510.19|506.19|510.21|506.21|510.21|506.21|510.18|506.18|5
1612913580000|2021-02-09 23:33:00|510.22|506.22|510.26|506.26|510.26|506.26|510.22|506.22|4
1612913590000|2021-02-09 23:33:10|510.27|506.27|510.3|506.3|510.3|506.3|510.27|506.27|7
1612913600000|2021-02-09 23:33:20|510.29|506.29|510.25|506.25|510.29|506.29|510.21|506.21|6
1612913610000|2021-02-09 23:33:30|510.09|506.09|510.06|506.06|510.09|506.09|510.06|506.06|2
1612913620000|2021-02-09 23:33:40|510.05|506.05|510.25|506.25|510.25|506.25|510.05|506.05|5
1612913630000|2021-02-09 23:33:50|510.23|506.23|510.23|506.23|510.23|506.23|510.23|506.23|1
1612913640000|2021-02-09 23:34:00|510.26|506.26|510.32|506.32|510.32|506.32|510.26|506.26|4
1612913650000|2021-02-09 23:34:10|510.29|506.29|510.31|506.31|510.31|506.31|510.27|506.27|3
1612913660000|2021-02-09 23:34:20|510.32|506.32|510.87|506.87|510.87|506.87|510.32|506.32|18
1612913670000|2021-02-09 23:34:30|510.89|506.89|510.87|506.87|511.17|507.17|510.87|506.87|5
1612913680000|2021-02-09 23:34:40|510.91|506.91|510.91|506.91|510.91|506.91|510.91|506.91|1
1612913690000|2021-02-09 23:34:50|510.99|506.99|511.02|507.02|511.02|507.02|510.87|506.87|5
1612913700000|2021-02-09 23:35:00|511.09|507.09|511.21|507.21|511.21|507.21|511.02|507.02|3
1612913710000|2021-02-09 23:35:10|511.28|507.28|511.21|507.21|511.28|507.28|511.21|507.21|2
1612913720000|2021-02-09 23:35:20|511.28|507.28|511.33|507.33|511.33|507.33|511.21|507.21|7
1612913730000|2021-02-09 23:35:30|511.42|507.42|511.35|507.35|511.7|507.7|511.21|507.21|17
1612913740000|2021-02-09 23:35:40|511.21|507.21|511.21|507.21|511.21|507.21|511.21|507.21|1
1612913760000|2021-02-09 23:36:00|511.67|507.67|511.84|507.84|511.84|507.84|511.67|507.67|5
1612913770000|2021-02-09 23:36:10|511.96|507.96|512.55|508.55|512.55|508.55|511.96|507.96|9
1612913780000|2021-02-09 23:36:20|512.54|508.54|512.54|508.54|512.55|508.55|512.54|508.54|7
1612913790000|2021-02-09 23:36:30|512.55|508.55|512.58|508.58|512.58|508.58|512.54|508.54|5
1612913800000|2021-02-09 23:36:40|512.3|508.3|512.22|508.22|512.3|508.3|512.2|508.2|6
1612913810000|2021-02-09 23:36:50|512.32|508.32|512.32|508.32|512.32|508.32|512.32|508.32|1
1612913830000|2021-02-09 23:37:10|512.35|508.35|512.64|508.64|512.77|508.77|512.25|508.25|14
1612913840000|2021-02-09 23:37:20|512.86|508.86|512.64|508.64|512.86|508.86|512.64|508.64|2
1612913850000|2021-02-09 23:37:30|512.65|508.65|512.65|508.65|513|509|512.65|508.65|5
1612913860000|2021-02-09 23:37:40|512.67|508.67|512.72|508.72|512.72|508.72|512.67|508.67|4
1612913870000|2021-02-09 23:37:50|512.75|508.75|512.75|508.75|512.75|508.75|512.75|508.75|1
1612913880000|2021-02-09 23:38:00|512.77|508.77|513.01|509.01|513.01|509.01|512.77|508.77|5
1612913890000|2021-02-09 23:38:10|512.95|508.95|512.92|508.92|512.95|508.95|512.92|508.92|2
1612913900000|2021-02-09 23:38:20|512.77|508.77|512.85|508.85|513.07|509.07|512.77|508.77|9
1612913910000|2021-02-09 23:38:30|512.77|508.77|513.04|509.04|513.04|509.04|512.77|508.77|2
1612913920000|2021-02-09 23:38:40|513.08|509.08|513.08|509.08|513.08|509.08|513.08|509.08|1
1612913930000|2021-02-09 23:38:50|513.09|509.09|513.68|509.68|513.68|509.68|513.09|509.09|7
1612913940000|2021-02-09 23:39:00|513.69|509.69|513.84|509.84|513.84|509.84|513.69|509.69|6
1612913950000|2021-02-09 23:39:10|513.85|509.85|513.97|509.97|513.97|509.97|513.85|509.85|4
1612913960000|2021-02-09 23:39:20|514.02|510.02|514.09|510.09|514.1|510.1|513.97|509.97|5
1612913970000|2021-02-09 23:39:30|514.13|510.13|514.15|510.15|514.15|510.15|514.13|510.13|3
1612913980000|2021-02-09 23:39:40|514.08|510.08|514.02|510.02|514.09|510.09|513.88|509.88|20
1612913990000|2021-02-09 23:39:50|514.01|510.01|514.06|510.06|514.06|510.06|514.01|510.01|3
1612914000000|2021-02-09 23:40:00|514.05|510.05|514.16|510.16|514.16|510.16|514.05|510.05|3
1612914010000|2021-02-09 23:40:10|514.03|510.03|514.04|510.04|514.06|510.06|514|510|8
1612914020000|2021-02-09 23:40:20|514|510|514|510|514.05|510.05|514|510|3
1612914030000|2021-02-09 23:40:30|514.05|510.05|514.45|510.45|514.45|510.45|514.05|510.05|5
1612914040000|2021-02-09 23:40:40|514.44|510.44|514.5|510.5|514.5|510.5|514.44|510.44|6
1612914050000|2021-02-09 23:40:50|514.51|510.51|514.5|510.5|514.52|510.52|514.49|510.49|4
1612914060000|2021-02-09 23:41:00|514.49|510.49|514.5|510.5|514.5|510.5|514.49|510.49|4
1612914070000|2021-02-09 23:41:10|514.49|510.49|513.98|509.98|514.49|510.49|513.94|509.94|19
1612914080000|2021-02-09 23:41:20|514.01|510.01|514|510|514.06|510.06|513.95|509.95|13
1612914090000|2021-02-09 23:41:30|514.02|510.02|514.03|510.03|514.03|510.03|514.01|510.01|7
1612914100000|2021-02-09 23:41:40|514.05|510.05|514.07|510.07|514.07|510.07|513.98|509.98|6
1612914110000|2021-02-09 23:41:50|514.06|510.06|514.06|510.06|514.06|510.06|514.05|510.05|3
1612914120000|2021-02-09 23:42:00|514.05|510.05|514.05|510.05|514.06|510.06|514.05|510.05|3
1612914130000|2021-02-09 23:42:10|514.07|510.07|514.25|510.25|514.25|510.25|514.02|510.02|13
1612914140000|2021-02-09 23:42:20|514.26|510.26|514.39|510.39|514.39|510.39|514.25|510.25|9
1612914150000|2021-02-09 23:42:30|514.37|510.37|514.42|510.42|514.42|510.42|514.31|510.31|6
1612914160000|2021-02-09 23:42:40|514.45|510.45|514.42|510.42|514.46|510.46|514.42|510.42|6
1612914170000|2021-02-09 23:42:50|514.46|510.46|514.49|510.49|514.49|510.49|514.42|510.42|4
1612914180000|2021-02-09 23:43:00|514.45|510.45|514.49|510.49|514.51|510.51|514.45|510.45|9
1612914190000|2021-02-09 23:43:10|514.52|510.52|514.72|510.72|514.72|510.72|514.45|510.45|11
1612914200000|2021-02-09 23:43:20|514.62|510.62|514.67|510.67|514.85|510.85|514.45|510.45|20
1612914210000|2021-02-09 23:43:30|514.7|510.7|514.54|510.54|514.7|510.7|514.46|510.46|14
1612914220000|2021-02-09 23:43:40|514.53|510.53|514.46|510.46|514.56|510.56|514.46|510.46|16
1612914230000|2021-02-09 23:43:50|514.45|510.45|514.46|510.46|514.47|510.47|514.44|510.44|10
1612914240000|2021-02-09 23:44:00|514.42|510.42|514.32|510.32|514.42|510.42|514.29|510.29|10
1612914250000|2021-02-09 23:44:10|514.31|510.31|514.19|510.19|514.32|510.32|514.19|510.19|10
1612914260000|2021-02-09 23:44:20|514.07|510.07|513.92|509.92|514.17|510.17|513.9|509.9|14
1612914270000|2021-02-09 23:44:30|513.9|509.9|513.57|509.57|513.9|509.9|513.56|509.56|19
1612914280000|2021-02-09 23:44:40|513.56|509.56|513.45|509.45|513.57|509.57|513.45|509.45|15
1612914290000|2021-02-09 23:44:50|513.48|509.48|513.15|509.15|513.48|509.48|512.89|508.89|22
1612914300000|2021-02-09 23:45:00|513.16|509.16|513.06|509.06|513.23|509.23|513.06|509.06|11
1612914310000|2021-02-09 23:45:10|513.07|509.07|513.07|509.07|513.07|509.07|513.06|509.06|3
1612914320000|2021-02-09 23:45:20|513.06|509.06|513.08|509.08|513.08|509.08|513.06|509.06|3
1612914330000|2021-02-09 23:45:30|513.05|509.05|513|509|513.06|509.06|512.95|508.95|10
1612914340000|2021-02-09 23:45:40|513.01|509.01|513.38|509.38|513.38|509.38|513|509|8
1612914350000|2021-02-09 23:45:50|513.36|509.36|513.25|509.25|513.39|509.39|513.25|509.25|9
1612914360000|2021-02-09 23:46:00|513.2|509.2|513.73|509.73|513.73|509.73|513.19|509.19|15
1612914370000|2021-02-09 23:46:10|513.74|509.74|513.83|509.83|513.83|509.83|513.73|509.73|8
1612914380000|2021-02-09 23:46:20|513.78|509.78|514.08|510.08|514.21|510.21|513.75|509.75|25
1612914390000|2021-02-09 23:46:30|514.19|510.19|514.54|510.54|514.54|510.54|513.75|509.75|14
1612914400000|2021-02-09 23:46:40|514.58|510.58|514.58|510.58|514.78|510.78|514.58|510.58|4
1612914410000|2021-02-09 23:46:50|514.61|510.61|514.67|510.67|514.86|510.86|514.18|510.18|16
1612914420000|2021-02-09 23:47:00|514.68|510.68|515.85|511.85|515.85|511.85|514.68|510.68|9
1612914430000|2021-02-09 23:47:10|515.88|511.88|515.88|511.88|516.02|512.02|515.78|511.78|12
1612914440000|2021-02-09 23:47:20|516.01|512.01|516.68|512.68|516.68|512.68|515.88|511.88|9
1612914450000|2021-02-09 23:47:30|516.7|512.7|517.64|513.64|517.66|513.66|516.36|512.36|18
1612914460000|2021-02-09 23:47:40|517.66|513.66|517.66|513.66|517.75|513.75|517.65|513.65|14
1612914470000|2021-02-09 23:47:50|517.76|513.76|517.41|513.41|517.76|513.76|517.4|513.4|19
1612914480000|2021-02-09 23:48:00|517.39|513.39|517.72|513.72|517.72|513.72|517.39|513.39|19
1612914490000|2021-02-09 23:48:10|517.74|513.74|518.06|514.06|518.25|514.25|517.74|513.74|21
1612914500000|2021-02-09 23:48:20|518.03|514.03|519.74|515.74|519.9|515.9|518.03|514.03|26
1612914510000|2021-02-09 23:48:30|519.8|515.8|519.9|515.9|519.91|515.91|519.74|515.74|10
1612914520000|2021-02-09 23:48:40|519.89|515.89|520.45|516.45|520.5|516.5|519.89|515.89|12
1612914530000|2021-02-09 23:48:50|520.37|516.37|520.39|516.39|520.4|516.4|520.11|516.11|19
1612914540000|2021-02-09 23:49:00|520.37|516.37|520.08|516.08|520.37|516.37|519.49|515.49|30
1612914550000|2021-02-09 23:49:10|520.12|516.12|519.84|515.84|520.2|516.2|519.72|515.72|16
1612914560000|2021-02-09 23:49:20|519.69|515.69|518.3|514.3|519.69|515.69|518.3|514.3|26
1612914570000|2021-02-09 23:49:30|518.58|514.58|518.37|514.37|518.82|514.82|518.29|514.29|22
1612914580000|2021-02-09 23:49:40|518.32|514.32|519.24|515.24|519.3|515.3|518.32|514.32|21
1612914590000|2021-02-09 23:49:50|519.13|515.13|518.89|514.89|519.38|515.38|518.62|514.62|32
1612914600000|2021-02-09 23:50:00|518.73|514.73|519.26|515.26|519.26|515.26|518.34|514.34|20
1612914610000|2021-02-09 23:50:10|519.25|515.25|519.57|515.57|519.57|515.57|519.25|515.25|21
1612914620000|2021-02-09 23:50:20|519.51|515.51|520.38|516.38|520.39|516.39|519.51|515.51|20
1612914630000|2021-02-09 23:50:30|520.4|516.4|520.38|516.38|520.46|516.46|520.33|516.33|14
1612914640000|2021-02-09 23:50:40|520.43|516.43|520.54|516.54|520.57|516.57|520.38|516.38|9
1612914650000|2021-02-09 23:50:50|520.57|516.57|520.38|516.38|520.57|516.57|520.38|516.38|13
1612914660000|2021-02-09 23:51:00|520.5|516.5|521.27|517.27|521.27|517.27|520.38|516.38|10
1612914670000|2021-02-09 23:51:10|521.26|517.26|521.32|517.32|521.32|517.32|521.26|517.26|3
1612914680000|2021-02-09 23:51:20|521.33|517.33|521.22|517.22|521.34|517.34|521.14|517.14|13
1612914690000|2021-02-09 23:51:30|521.15|517.15|520.93|516.93|521.19|517.19|520.91|516.91|12
1612914700000|2021-02-09 23:51:40|520.86|516.86|520.29|516.29|520.88|516.88|520.29|516.29|21
1612914710000|2021-02-09 23:51:50|520.36|516.36|520.54|516.54|520.62|516.62|520.36|516.36|22
1612914720000|2021-02-09 23:52:00|520.55|516.55|521.39|517.39|521.44|517.44|520.55|516.55|21
1612914730000|2021-02-09 23:52:10|521.4|517.4|521.52|517.52|521.69|517.69|521.39|517.39|15
1612914740000|2021-02-09 23:52:20|521.54|517.54|521.17|517.17|521.54|517.54|521.11|517.11|25
1612914750000|2021-02-09 23:52:30|521.18|517.18|521.71|517.71|521.72|517.72|521.1|517.1|24
1612914760000|2021-02-09 23:52:40|521.7|517.7|521.83|517.83|521.83|517.83|521.69|517.69|20
1612914770000|2021-02-09 23:52:50|521.85|517.85|521.54|517.54|521.85|517.85|521.53|517.53|13
1612914780000|2021-02-09 23:53:00|521.55|517.55|521.48|517.48|521.6|517.6|521.44|517.44|15
1612914790000|2021-02-09 23:53:10|521.49|517.49|520.94|516.94|521.49|517.49|520.94|516.94|25
1612914800000|2021-02-09 23:53:20|520.93|516.93|520.68|516.68|521.04|517.04|520.68|516.68|27
1612914810000|2021-02-09 23:53:30|520.75|516.75|519.77|515.77|520.75|516.75|519.48|515.48|33
1612914820000|2021-02-09 23:53:40|519.76|515.76|519.36|515.36|519.77|515.77|519.33|515.33|24
1612914830000|2021-02-09 23:53:50|519.28|515.28|518.63|514.63|519.29|515.29|518.63|514.63|20
1612914840000|2021-02-09 23:54:00|518.66|514.66|517.58|513.58|518.67|514.67|517.46|513.46|25
1612914850000|2021-02-09 23:54:10|517.6|513.6|517.71|513.71|517.76|513.76|517.53|513.53|25
1612914860000|2021-02-09 23:54:20|517.72|513.72|516.99|512.99|517.74|513.74|516.84|512.84|27
1612914870000|2021-02-09 23:54:30|517|513|516.66|512.66|517.01|513.01|516.23|512.23|27
1612914880000|2021-02-09 23:54:40|516.65|512.65|517.93|513.93|517.93|513.93|516.65|512.65|23
1612914890000|2021-02-09 23:54:50|517.84|513.84|517.72|513.72|517.91|513.91|517.71|513.71|18
1612914900000|2021-02-09 23:55:00|517.71|513.71|518.65|514.65|518.65|514.65|517.71|513.71|21
1612914910000|2021-02-09 23:55:10|518.67|514.67|518.89|514.89|519.51|515.51|518.67|514.67|27
1612914920000|2021-02-09 23:55:20|518.77|514.77|519.53|515.53|519.53|515.53|518.77|514.77|23
1612914930000|2021-02-09 23:55:30|519.92|515.92|519.01|515.01|519.92|515.92|518.72|514.72|30
1612914940000|2021-02-09 23:55:40|518.97|514.97|518.24|514.24|518.97|514.97|518.24|514.24|14
1612914950000|2021-02-09 23:55:50|518.22|514.22|518.17|514.17|518.22|514.22|517.8|513.8|25
1612914960000|2021-02-09 23:56:00|518.22|514.22|518.3|514.3|518.54|514.54|518.22|514.22|19
1612914970000|2021-02-09 23:56:10|518.27|514.27|518.33|514.33|518.33|514.33|518.26|514.26|10
1612914980000|2021-02-09 23:56:20|518.32|514.32|517.83|513.83|518.32|514.32|517.83|513.83|18
1612914990000|2021-02-09 23:56:30|517.81|513.81|517.86|513.86|517.88|513.88|517.57|513.57|22
1612915000000|2021-02-09 23:56:40|517.85|513.85|518.05|514.05|518.05|514.05|517.81|513.81|19
1612915010000|2021-02-09 23:56:50|518.03|514.03|517.81|513.81|518.21|514.21|517.79|513.79|18
1612915020000|2021-02-09 23:57:00|517.82|513.82|517.9|513.9|517.94|513.94|517.82|513.82|11
1612915030000|2021-02-09 23:57:10|517.94|513.94|517.87|513.87|517.94|513.94|517.83|513.83|14
1612915040000|2021-02-09 23:57:20|517.88|513.88|517.93|513.93|517.95|513.95|517.88|513.88|4
1612915050000|2021-02-09 23:57:30|517.86|513.86|517.45|513.45|517.88|513.88|517.45|513.45|11
1612915060000|2021-02-09 23:57:40|517.47|513.47|517.7|513.7|517.73|513.73|517.3|513.3|26
1612915070000|2021-02-09 23:57:50|517.71|513.71|518.03|514.03|518.03|514.03|517.68|513.68|21
1612915080000|2021-02-09 23:58:00|518.04|514.04|518.24|514.24|518.24|514.24|518.01|514.01|19
1612915090000|2021-02-09 23:58:10|518.23|514.23|518.22|514.22|518.27|514.27|518.16|514.16|16
1612915100000|2021-02-09 23:58:20|518.23|514.23|518.22|514.22|518.28|514.28|518.22|514.22|11
1612915110000|2021-02-09 23:58:30|518.27|514.27|518.26|514.26|518.28|514.28|518.26|514.26|7
1612915120000|2021-02-09 23:58:40|518.27|514.27|518.26|514.26|518.28|514.28|518.25|514.25|4
1612915130000|2021-02-09 23:58:50|518.27|514.27|518.39|514.39|518.39|514.39|518.25|514.25|5
1612915140000|2021-02-09 23:59:00|518.4|514.4|518.37|514.37|518.4|514.4|518.37|514.37|6
1612915150000|2021-02-09 23:59:10|518.38|514.38|518.43|514.43|518.43|514.43|518.38|514.38|4
1612915160000|2021-02-09 23:59:20|518.42|514.42|518.06|514.06|518.42|514.42|518.04|514.04|13
1612915170000|2021-02-09 23:59:30|518.03|514.03|517.56|513.56|518.06|514.06|517.56|513.56|16
1612915180000|2021-02-09 23:59:40|517.52|513.52|517.68|513.68|517.81|513.81|517.47|513.47|25
1612915190000|2021-02-09 23:59:50|517.67|513.67|517.69|513.69|517.75|513.75|517.65|513.65|11
1612915200000|2021-02-10 00:00:00|517.65|513.65|517.73|513.73|517.78|513.78|517.63|513.63|19
1612915210000|2021-02-10 00:00:10|517.79|513.79|519.14|515.14|519.14|515.14|517.78|513.78|22
1612915220000|2021-02-10 00:00:20|519.13|515.13|519.42|515.42|519.61|515.61|519.13|515.13|25
1612915230000|2021-02-10 00:00:30|519.38|515.38|520.49|516.49|520.75|516.75|519.38|515.38|28
1612915240000|2021-02-10 00:00:40|520.54|516.54|520.61|516.61|520.81|516.81|520.3|516.3|21
1612915250000|2021-02-10 00:00:50|520.58|516.58|521.2|517.2|521.2|517.2|520.23|516.23|28
1612915260000|2021-02-10 00:01:00|521.35|517.35|521.12|517.12|521.86|517.86|521.11|517.11|22
1612915270000|2021-02-10 00:01:10|521.11|517.11|520.84|516.84|521.15|517.15|520.7|516.7|30
1612915280000|2021-02-10 00:01:20|520.92|516.92|520.73|516.73|520.92|516.92|520.71|516.71|14
1612915290000|2021-02-10 00:01:30|520.77|516.77|519.68|515.68|520.81|516.81|519.68|515.68|12
1612915300000|2021-02-10 00:01:40|519.66|515.66|519.51|515.51|519.69|515.69|519.29|515.29|17
1612915310000|2021-02-10 00:01:50|519.48|515.48|519.28|515.28|519.54|515.54|519.28|515.28|13
1612915320000|2021-02-10 00:02:00|519.27|515.27|519.15|515.15|519.33|515.33|519.05|515.05|29
1612915330000|2021-02-10 00:02:10|519.11|515.11|519.17|515.17|519.24|515.24|519.11|515.11|24
1612915340000|2021-02-10 00:02:20|519.13|515.13|519.28|515.28|519.28|515.28|519.12|515.12|16
1612915350000|2021-02-10 00:02:30|519.24|515.24|518.9|514.9|519.34|515.34|518.9|514.9|21
1612915360000|2021-02-10 00:02:40|518.89|514.89|519.27|515.27|519.27|515.27|518.65|514.65|26
1612915370000|2021-02-10 00:02:50|519.06|515.06|519.91|515.91|519.91|515.91|518.79|514.79|13
1612915380000|2021-02-10 00:03:00|519.92|515.92|519.18|515.18|519.92|515.92|519.09|515.09|20
1612915390000|2021-02-10 00:03:10|519.2|515.2|519.08|515.08|519.22|515.22|519.08|515.08|4
1612915400000|2021-02-10 00:03:20|519.17|515.17|519.23|515.23|519.23|515.23|519|515|6
1612915420000|2021-02-10 00:03:40|519.07|515.07|519.65|515.65|519.66|515.66|519.07|515.07|11
1612915430000|2021-02-10 00:03:50|519.66|515.66|519.7|515.7|519.7|515.7|519.59|515.59|12
1612915440000|2021-02-10 00:04:00|519.69|515.69|519.66|515.66|519.69|515.69|519.65|515.65|6
1612915450000|2021-02-10 00:04:10|519.54|515.54|519.09|515.09|519.64|515.64|519.09|515.09|14
1612915460000|2021-02-10 00:04:20|519.06|515.06|518.68|514.68|519.11|515.11|518.43|514.43|22
1612915470000|2021-02-10 00:04:30|518.51|514.51|516.88|512.88|518.51|514.51|516.88|512.88|16
1612915480000|2021-02-10 00:04:40|516.08|512.08|516.98|512.98|516.98|512.98|516.08|512.08|19
1612915490000|2021-02-10 00:04:50|517.02|513.02|516.23|512.23|517.05|513.05|516.23|512.23|28
1612915500000|2021-02-10 00:05:00|516.2|512.2|514.76|510.76|516.22|512.22|514.76|510.76|31
1612915510000|2021-02-10 00:05:10|514.73|510.73|513.8|509.8|514.73|510.73|513.77|509.77|29
1612915520000|2021-02-10 00:05:20|513.93|509.93|514.15|510.15|514.46|510.46|513.92|509.92|21
1612915530000|2021-02-10 00:05:30|514.17|510.17|514.52|510.52|514.52|510.52|513.94|509.94|19
1612915540000|2021-02-10 00:05:40|514.24|510.24|514.14|510.14|514.29|510.29|514.04|510.04|21
1612915550000|2021-02-10 00:05:50|514.13|510.13|514.31|510.31|514.31|510.31|513.99|509.99|17
1612915560000|2021-02-10 00:06:00|514.32|510.32|515.3|511.3|515.3|511.3|514.25|510.25|20
1612915570000|2021-02-10 00:06:10|515.31|511.31|514.15|510.15|515.31|511.31|514.14|510.14|24
1612915580000|2021-02-10 00:06:20|514.14|510.14|513.61|509.61|514.14|510.14|513.6|509.6|15
1612915590000|2021-02-10 00:06:30|513.6|509.6|513.53|509.53|513.6|509.6|513.53|509.53|7
1612915600000|2021-02-10 00:06:40|513.54|509.54|512.14|508.14|513.54|509.54|512.14|508.14|20
1612915610000|2021-02-10 00:06:50|512.01|508.01|511.97|507.97|512.11|508.11|511.97|507.97|9
1612915620000|2021-02-10 00:07:00|511.94|507.94|510.5|506.5|511.94|507.94|510.44|506.44|28
1612915630000|2021-02-10 00:07:10|510.41|506.41|511.37|507.37|511.52|507.52|510.32|506.32|27
1612915640000|2021-02-10 00:07:20|511.51|507.51|511.66|507.66|511.66|507.66|511.01|507.01|19
1612915650000|2021-02-10 00:07:30|511.58|507.58|511.4|507.4|511.89|507.89|511.21|507.21|23
1612915660000|2021-02-10 00:07:40|511.51|507.51|511.32|507.32|511.56|507.56|511.32|507.32|14
1612915670000|2021-02-10 00:07:50|511.16|507.16|511.38|507.38|511.53|507.53|510.95|506.95|25
1612915680000|2021-02-10 00:08:00|511.25|507.25|512.8|508.8|512.8|508.8|511.02|507.02|17
1612915690000|2021-02-10 00:08:10|512.81|508.81|513.23|509.23|513.26|509.26|512.81|508.81|20
1612915700000|2021-02-10 00:08:20|513.22|509.22|512.48|508.48|513.22|509.22|512.48|508.48|19
1612915710000|2021-02-10 00:08:30|512.59|508.59|512.78|508.78|512.99|508.99|512.48|508.48|26
1612915720000|2021-02-10 00:08:40|512.83|508.83|512.42|508.42|512.83|508.83|512.42|508.42|20
1612915730000|2021-02-10 00:08:50|512.41|508.41|512.22|508.22|512.41|508.41|512.12|508.12|15
1612915740000|2021-02-10 00:09:00|512.23|508.23|512.53|508.53|512.56|508.56|512.16|508.16|23
1612915750000|2021-02-10 00:09:10|512.52|508.52|512.97|508.97|513.12|509.12|512.52|508.52|19
1612915760000|2021-02-10 00:09:20|513.09|509.09|512.59|508.59|513.34|509.34|512.59|508.59|24
1612915770000|2021-02-10 00:09:30|512.49|508.49|512.44|508.44|512.49|508.49|512.3|508.3|16
1612915780000|2021-02-10 00:09:40|512.43|508.43|512.62|508.62|512.72|508.72|512.43|508.43|13
1612915790000|2021-02-10 00:09:50|512.65|508.65|512.85|508.85|512.85|508.85|512.55|508.55|14
1612915800000|2021-02-10 00:10:00|512.92|508.92|512.92|508.92|512.92|508.92|512.92|508.92|1
1612915810000|2021-02-10 00:10:10|512.93|508.93|512.85|508.85|512.93|508.93|512.84|508.84|10
1612915820000|2021-02-10 00:10:20|512.86|508.86|512.41|508.41|512.86|508.86|512.38|508.38|21
1612915830000|2021-02-10 00:10:30|512.44|508.44|512.11|508.11|512.44|508.44|512.01|508.01|23
1612915840000|2021-02-10 00:10:40|512.32|508.32|512.84|508.84|512.87|508.87|512.32|508.32|13
1612915850000|2021-02-10 00:10:50|512.83|508.83|512.29|508.29|512.83|508.83|512.29|508.29|15
1612915860000|2021-02-10 00:11:00|512.23|508.23|512.33|508.33|512.33|508.33|512.16|508.16|15
1612915870000|2021-02-10 00:11:10|512.35|508.35|512.34|508.34|512.64|508.64|512.34|508.34|22
1612915880000|2021-02-10 00:11:20|512.31|508.31|512.15|508.15|512.33|508.33|512.13|508.13|7
1612915890000|2021-02-10 00:11:30|512.14|508.14|512.09|508.09|512.14|508.14|511.3|507.3|25
1612915900000|2021-02-10 00:11:40|511.55|507.55|511.57|507.57|511.77|507.77|511.5|507.5|17
1612915910000|2021-02-10 00:11:50|511.56|507.56|511.51|507.51|511.56|507.56|511.27|507.27|22
1612915920000|2021-02-10 00:12:00|511.52|507.52|512.23|508.23|512.52|508.52|511.52|507.52|23
1612915930000|2021-02-10 00:12:10|512.22|508.22|511.53|507.53|512.26|508.26|511.53|507.53|19
1612915940000|2021-02-10 00:12:20|511.48|507.48|512.3|508.3|512.3|508.3|511.36|507.36|21
1612915950000|2021-02-10 00:12:30|512.28|508.28|512.48|508.48|512.5|508.5|512.28|508.28|17
1612915960000|2021-02-10 00:12:40|512.47|508.47|512.51|508.51|512.51|508.51|512.47|508.47|4
1612915970000|2021-02-10 00:12:50|512.55|508.55|512.67|508.67|512.98|508.98|512.52|508.52|18
1612915980000|2021-02-10 00:13:00|512.66|508.66|513.22|509.22|513.22|509.22|512.57|508.57|9
1612915990000|2021-02-10 00:13:10|513.18|509.18|513.35|509.35|513.48|509.48|513.18|509.18|9
1612916000000|2021-02-10 00:13:20|513.36|509.36|513.37|509.37|513.63|509.63|513.17|509.17|20
1612916010000|2021-02-10 00:13:30|513.67|509.67|513.43|509.43|513.68|509.68|513.17|509.17|10
1612916020000|2021-02-10 00:13:40|513.46|509.46|515.01|511.01|515.15|511.15|513.46|509.46|20
1612916030000|2021-02-10 00:13:50|515.2|511.2|515.55|511.55|515.75|511.75|515.2|511.2|17
1612916040000|2021-02-10 00:14:00|515.61|511.61|515.98|511.98|516.11|512.11|515.6|511.6|17
1612916050000|2021-02-10 00:14:10|515.82|511.82|516.1|512.1|516.27|512.27|515.82|511.82|17
1612916060000|2021-02-10 00:14:20|516.06|512.06|516.24|512.24|516.32|512.32|516.06|512.06|7
1612916070000|2021-02-10 00:14:30|516.25|512.25|517.29|513.29|517.29|513.29|516.25|512.25|15
1612916080000|2021-02-10 00:14:40|517.32|513.32|517.29|513.29|517.37|513.37|517.22|513.22|8
1612916090000|2021-02-10 00:14:50|517.36|513.36|517.47|513.47|517.47|513.47|517.29|513.29|14
1612916100000|2021-02-10 00:15:00|517.5|513.5|517.4|513.4|517.5|513.5|517.4|513.4|6
1612916110000|2021-02-10 00:15:10|517.39|513.39|516.42|512.42|517.43|513.43|516.42|512.42|23
1612916120000|2021-02-10 00:15:20|516.36|512.36|516.18|512.18|516.36|512.36|516.18|512.18|10
1612916130000|2021-02-10 00:15:30|516.2|512.2|515.68|511.68|516.22|512.22|515.67|511.67|20
1612916140000|2021-02-10 00:15:40|515.66|511.66|516.07|512.07|516.07|512.07|515.41|511.41|33
1612916150000|2021-02-10 00:15:50|516.09|512.09|516.87|512.87|516.98|512.98|516.09|512.09|30
1612916160000|2021-02-10 00:16:00|516.82|512.82|516.17|512.17|516.82|512.82|516.17|512.17|20
1612916170000|2021-02-10 00:16:10|516.16|512.16|515.77|511.77|516.16|512.16|515.74|511.74|21
1612916180000|2021-02-10 00:16:20|515.8|511.8|515.78|511.78|515.85|511.85|515.72|511.72|7
1612916190000|2021-02-10 00:16:30|515.8|511.8|516.09|512.09|516.34|512.34|515.77|511.77|14
1612916200000|2021-02-10 00:16:40|516.08|512.08|516.25|512.25|516.32|512.32|516.07|512.07|13
1612916210000|2021-02-10 00:16:50|516.26|512.26|516.24|512.24|516.28|512.28|516.21|512.21|9
1612916220000|2021-02-10 00:17:00|516.27|512.27|517.4|513.4|517.45|513.45|516.27|512.27|19
1612916230000|2021-02-10 00:17:10|517.38|513.38|517.48|513.48|517.5|513.5|517.37|513.37|17
1612916240000|2021-02-10 00:17:20|517.44|513.44|517.73|513.73|517.73|513.73|517.44|513.44|23
1612916250000|2021-02-10 00:17:30|517.8|513.8|518.26|514.26|518.26|514.26|517.79|513.79|26
1612916260000|2021-02-10 00:17:40|518.36|514.36|518.9|514.9|518.93|514.93|518.36|514.36|22
1612916270000|2021-02-10 00:17:50|518.93|514.93|519.17|515.17|519.23|515.23|518.93|514.93|23
1612916280000|2021-02-10 00:18:00|519.14|515.14|518.43|514.43|519.14|515.14|518.35|514.35|27
1612916290000|2021-02-10 00:18:10|518.44|514.44|518.16|514.16|518.45|514.45|518.14|514.14|22
1612916300000|2021-02-10 00:18:20|518.11|514.11|517.92|513.92|518.11|514.11|517.72|513.72|31
1612916310000|2021-02-10 00:18:30|517.88|513.88|517.91|513.91|517.96|513.96|517.53|513.53|24
1612916320000|2021-02-10 00:18:40|517.9|513.9|518.43|514.43|518.61|514.61|517.9|513.9|34
1612916330000|2021-02-10 00:18:50|518.41|514.41|517.98|513.98|518.45|514.45|517.98|513.98|33
1612916340000|2021-02-10 00:19:00|517.97|513.97|518.26|514.26|518.32|514.32|517.96|513.96|25
1612916350000|2021-02-10 00:19:10|518.28|514.28|518.35|514.35|518.35|514.35|518.21|514.21|14
1612916360000|2021-02-10 00:19:20|518.38|514.38|518.85|514.85|518.92|514.92|518.38|514.38|22
1612916370000|2021-02-10 00:19:30|518.84|514.84|518.98|514.98|518.99|514.99|518.8|514.8|19
1612916380000|2021-02-10 00:19:40|518.99|514.99|519.42|515.42|519.47|515.47|518.98|514.98|15
1612916390000|2021-02-10 00:19:50|519.43|515.43|519.53|515.53|519.59|515.59|519.43|515.43|25
1612916400000|2021-02-10 00:20:00|519.51|515.51|519.61|515.61|519.63|515.63|519.51|515.51|11
1612916410000|2021-02-10 00:20:10|519.62|515.62|520.09|516.09|520.09|516.09|519.57|515.57|22
1612916420000|2021-02-10 00:20:20|520.12|516.12|520.13|516.13|520.14|516.14|519.88|515.88|24
1612916430000|2021-02-10 00:20:30|520.07|516.07|519.03|515.03|520.07|516.07|519.03|515.03|32
1612916440000|2021-02-10 00:20:40|519.02|515.02|519.03|515.03|519.14|515.14|518.97|514.97|24
1612916450000|2021-02-10 00:20:50|519.07|515.07|518.71|514.71|519.13|515.13|518.61|514.61|28
1612916460000|2021-02-10 00:21:00|518.72|514.72|518.65|514.65|518.75|514.75|518.53|514.53|26
1612916470000|2021-02-10 00:21:10|518.67|514.67|518.78|514.78|518.91|514.91|518.5|514.5|26
1612916480000|2021-02-10 00:21:20|518.75|514.75|518.74|514.74|518.86|514.86|518.6|514.6|31
1612916490000|2021-02-10 00:21:30|518.71|514.71|519.43|515.43|519.45|515.45|518.71|514.71|29
1612916500000|2021-02-10 00:21:40|519.42|515.42|518.86|514.86|519.51|515.51|518.81|514.81|36
1612916510000|2021-02-10 00:21:50|518.92|514.92|518.73|514.73|518.95|514.95|518.7|514.7|28
1612916520000|2021-02-10 00:22:00|518.75|514.75|518.81|514.81|518.89|514.89|518.69|514.69|27
1612916530000|2021-02-10 00:22:10|518.78|514.78|518.61|514.61|518.85|514.85|518.6|514.6|29
1612916540000|2021-02-10 00:22:20|518.62|514.62|518.49|514.49|518.66|514.66|518.48|514.48|18
1612916550000|2021-02-10 00:22:30|518.48|514.48|517.81|513.81|518.48|514.48|517.81|513.81|21
1612916560000|2021-02-10 00:22:40|517.66|513.66|517.71|513.71|517.71|513.71|517.48|513.48|30
1612916570000|2021-02-10 00:22:50|517.73|513.73|517.45|513.45|517.78|513.78|517.41|513.41|23
1612916580000|2021-02-10 00:23:00|517.46|513.46|517.99|513.99|518.23|514.23|517.4|513.4|33
1612916590000|2021-02-10 00:23:10|518|514|517.68|513.68|518|514|517.6|513.6|31
1612916600000|2021-02-10 00:23:20|517.66|513.66|517.52|513.52|517.8|513.8|517.45|513.45|26
1612916610000|2021-02-10 00:23:30|517.53|513.53|517.68|513.68|517.72|513.72|517.5|513.5|23
1612916620000|2021-02-10 00:23:40|517.64|513.64|517.48|513.48|517.66|513.66|517.48|513.48|22
1612916630000|2021-02-10 00:23:50|517.5|513.5|517.57|513.57|517.67|513.67|517.49|513.49|24
1612916640000|2021-02-10 00:24:00|517.48|513.48|517.43|513.43|517.48|513.48|517.43|513.43|19
1612916650000|2021-02-10 00:24:10|517.46|513.46|517.56|513.56|517.65|513.65|517.44|513.44|24
1612916660000|2021-02-10 00:24:20|517.52|513.52|517.65|513.65|517.65|513.65|517.47|513.47|21
1612916670000|2021-02-10 00:24:30|517.68|513.68|517.49|513.49|517.68|513.68|517.43|513.43|24
1612916680000|2021-02-10 00:24:40|517.48|513.48|517.46|513.46|517.53|513.53|517.36|513.36|23
1612916690000|2021-02-10 00:24:50|517.47|513.47|517.41|513.41|517.58|513.58|517.41|513.41|26
1612916700000|2021-02-10 00:25:00|517.38|513.38|517.95|513.95|518.02|514.02|517.38|513.38|31
1612916710000|2021-02-10 00:25:10|517.96|513.96|517.84|513.84|517.96|513.96|517.76|513.76|19
1612916720000|2021-02-10 00:25:20|517.81|513.81|517.79|513.79|517.84|513.84|517.73|513.73|24
1612916730000|2021-02-10 00:25:30|517.8|513.8|517.84|513.84|517.89|513.89|517.79|513.79|26
1612916740000|2021-02-10 00:25:40|517.83|513.83|517.75|513.75|517.9|513.9|517.68|513.68|25
1612916750000|2021-02-10 00:25:50|517.76|513.76|517.57|513.57|517.76|513.76|517.55|513.55|13
1612916760000|2021-02-10 00:26:00|517.62|513.62|517.59|513.59|517.69|513.69|517.59|513.59|14
1612916770000|2021-02-10 00:26:10|517.62|513.62|517.69|513.69|517.71|513.71|517.62|513.62|26
1612916780000|2021-02-10 00:26:20|517.7|513.7|517.7|513.7|517.7|513.7|517.66|513.66|27
1612916790000|2021-02-10 00:26:30|517.67|513.67|517.77|513.77|517.8|513.8|517.66|513.66|22
1612916800000|2021-02-10 00:26:40|517.76|513.76|517.7|513.7|517.76|513.76|517.69|513.69|14
1612916810000|2021-02-10 00:26:50|517.72|513.72|517.68|513.68|517.72|513.72|517.6|513.6|18
1612916820000|2021-02-10 00:27:00|517.69|513.69|517.65|513.65|517.74|513.74|517.64|513.64|26
1612916830000|2021-02-10 00:27:10|517.64|513.64|517.66|513.66|517.72|513.72|517.64|513.64|27
1612916840000|2021-02-10 00:27:20|517.67|513.67|517.7|513.7|517.74|513.74|517.65|513.65|18
1612916850000|2021-02-10 00:27:30|517.71|513.71|517.73|513.73|517.74|513.74|517.69|513.69|20
1612916860000|2021-02-10 00:27:40|517.72|513.72|517.74|513.74|517.74|513.74|517.7|513.7|20
1612916870000|2021-02-10 00:27:50|517.75|513.75|517.36|513.36|517.75|513.75|517.36|513.36|18
1612916880000|2021-02-10 00:28:00|517.37|513.37|517.07|513.07|517.37|513.37|517.01|513.01|26
1612916890000|2021-02-10 00:28:10|516.94|512.94|516.84|512.84|517.08|513.08|516.84|512.84|23
1612916900000|2021-02-10 00:28:20|516.81|512.81|516.32|512.32|516.81|512.81|516.32|512.32|22
1612916910000|2021-02-10 00:28:30|516.3|512.3|515.72|511.72|516.31|512.31|515.72|511.72|17
1612916920000|2021-02-10 00:28:40|515.57|511.57|515.77|511.77|516|512|515.57|511.57|31
1612916930000|2021-02-10 00:28:50|515.83|511.83|515.63|511.63|515.95|511.95|515.63|511.63|31
1612916940000|2021-02-10 00:29:00|515.62|511.62|515.57|511.57|515.71|511.71|515.55|511.55|29
1612916950000|2021-02-10 00:29:10|515.59|511.59|515.92|511.92|515.95|511.95|515.58|511.58|30
1612916960000|2021-02-10 00:29:20|515.91|511.91|515.97|511.97|516.03|512.03|515.91|511.91|23
1612916970000|2021-02-10 00:29:30|516.02|512.02|515.65|511.65|516.02|512.02|515.62|511.62|21
1612916980000|2021-02-10 00:29:40|515.64|511.64|515.54|511.54|515.79|511.79|515.43|511.43|23
1612916990000|2021-02-10 00:29:50|515.52|511.52|515.33|511.33|515.56|511.56|515.33|511.33|19
1612917000000|2021-02-10 00:30:00|515.32|511.32|515.08|511.08|515.33|511.33|515.07|511.07|21
1612917010000|2021-02-10 00:30:10|514.95|510.95|514.6|510.6|514.95|510.95|514.57|510.57|22
1612917020000|2021-02-10 00:30:20|514.59|510.59|514.52|510.52|514.69|510.69|514.52|510.52|32
1612917030000|2021-02-10 00:30:30|514.57|510.57|514.49|510.49|514.66|510.66|514.49|510.49|20
1612917040000|2021-02-10 00:30:40|514.46|510.46|514.87|510.87|514.87|510.87|514.46|510.46|23
1612917050000|2021-02-10 00:30:50|514.88|510.88|515.42|511.42|515.43|511.43|514.85|510.85|16
1612917060000|2021-02-10 00:31:00|515.4|511.4|514.87|510.87|515.4|511.4|514.74|510.74|24
1612917070000|2021-02-10 00:31:10|514.92|510.92|514.89|510.89|514.97|510.97|514.89|510.89|19
1612917080000|2021-02-10 00:31:20|514.88|510.88|514.7|510.7|514.96|510.96|514.64|510.64|30
1612917090000|2021-02-10 00:31:30|514.71|510.71|514.75|510.75|514.81|510.81|514.67|510.67|25
1612917100000|2021-02-10 00:31:40|514.79|510.79|514.86|510.86|514.89|510.89|514.74|510.74|20
1612917110000|2021-02-10 00:31:50|514.9|510.9|514.87|510.87|514.92|510.92|514.84|510.84|15
1612917120000|2021-02-10 00:32:00|514.86|510.86|514.68|510.68|514.88|510.88|514.68|510.68|22
1612917130000|2021-02-10 00:32:10|514.69|510.69|514.79|510.79|514.83|510.83|514.67|510.67|27
1612917140000|2021-02-10 00:32:20|514.78|510.78|514.86|510.86|514.9|510.9|514.76|510.76|20
1612917150000|2021-02-10 00:32:30|514.85|510.85|514.44|510.44|514.86|510.86|514.44|510.44|24
1612917160000|2021-02-10 00:32:40|514.5|510.5|514.17|510.17|514.62|510.62|514.17|510.17|25
1612917170000|2021-02-10 00:32:50|514.15|510.15|513.62|509.62|514.15|510.15|513.62|509.62|26
1612917180000|2021-02-10 00:33:00|513.64|509.64|513.62|509.62|513.8|509.8|513.61|509.61|26
1612917190000|2021-02-10 00:33:10|513.65|509.65|513.2|509.2|513.65|509.65|513.2|509.2|18
1612917200000|2021-02-10 00:33:20|513.19|509.19|513.08|509.08|513.19|509.19|513.08|509.08|19
1612917210000|2021-02-10 00:33:30|513.07|509.07|512.59|508.59|513.07|509.07|512.58|508.58|19
1612917220000|2021-02-10 00:33:40|512.64|508.64|512.62|508.62|512.64|508.64|512.52|508.52|20
1612917230000|2021-02-10 00:33:50|512.63|508.63|512.7|508.7|512.76|508.76|512.62|508.62|23
1612917240000|2021-02-10 00:34:00|512.69|508.69|513.5|509.5|513.54|509.54|512.66|508.66|31
1612917250000|2021-02-10 00:34:10|513.49|509.49|514.79|510.79|514.9|510.9|513.49|509.49|29
1612917260000|2021-02-10 00:34:20|514.73|510.73|514.5|510.5|514.73|510.73|514.2|510.2|31
1612917270000|2021-02-10 00:34:30|514.49|510.49|514.36|510.36|514.56|510.56|514.28|510.28|33
1612917280000|2021-02-10 00:34:40|514.44|510.44|514.59|510.59|514.64|510.64|514.42|510.42|24
1612917290000|2021-02-10 00:34:50|514.58|510.58|514.5|510.5|514.6|510.6|514.48|510.48|22
1612917300000|2021-02-10 00:35:00|514.49|510.49|514.78|510.78|514.78|510.78|514.49|510.49|30
1612917310000|2021-02-10 00:35:10|514.77|510.77|515.14|511.14|515.15|511.15|514.77|510.77|24
1612917320000|2021-02-10 00:35:20|515.15|511.15|514.89|510.89|515.15|511.15|514.84|510.84|25
1612917330000|2021-02-10 00:35:30|514.88|510.88|514.88|510.88|514.9|510.9|514.81|510.81|12
1612917340000|2021-02-10 00:35:40|514.86|510.86|514.91|510.91|514.94|510.94|514.86|510.86|24
1612917350000|2021-02-10 00:35:50|514.92|510.92|514.58|510.58|514.92|510.92|514.58|510.58|29
1612917360000|2021-02-10 00:36:00|514.62|510.62|514.61|510.61|514.66|510.66|514.55|510.55|25
1612917370000|2021-02-10 00:36:10|514.6|510.6|514.6|510.6|514.7|510.7|514.6|510.6|23
1612917380000|2021-02-10 00:36:20|514.61|510.61|514.66|510.66|514.68|510.68|514.59|510.59|26
1612917390000|2021-02-10 00:36:30|514.68|510.68|515.03|511.03|515.12|511.12|514.66|510.66|27
1612917400000|2021-02-10 00:36:40|514.96|510.96|515.02|511.02|515.05|511.05|514.89|510.89|31
1612917410000|2021-02-10 00:36:50|515.04|511.04|515|511|515.11|511.11|514.98|510.98|20
1612917420000|2021-02-10 00:37:00|515.01|511.01|515|511|515.06|511.06|514.83|510.83|30
1612917430000|2021-02-10 00:37:10|514.97|510.97|514.63|510.63|515.07|511.07|514.63|510.63|27
1612917440000|2021-02-10 00:37:20|514.64|510.64|514.96|510.96|515.03|511.03|514.64|510.64|25
1612917450000|2021-02-10 00:37:30|514.97|510.97|514.99|510.99|515.06|511.06|514.95|510.95|25
1612917460000|2021-02-10 00:37:40|514.94|510.94|514.85|510.85|515.09|511.09|514.85|510.85|29
1612917470000|2021-02-10 00:37:50|514.88|510.88|514.73|510.73|515|511|514.73|510.73|26
1612917480000|2021-02-10 00:38:00|514.75|510.75|514.63|510.63|514.84|510.84|514.63|510.63|21
1612917490000|2021-02-10 00:38:10|514.59|510.59|514.03|510.03|514.59|510.59|514.03|510.03|23
1612917500000|2021-02-10 00:38:20|514|510|513.91|509.91|514|510|513.53|509.53|35
1612917510000|2021-02-10 00:38:30|513.9|509.9|514.09|510.09|514.2|510.2|513.9|509.9|25
1612917520000|2021-02-10 00:38:40|514.08|510.08|514.24|510.24|514.27|510.27|514.02|510.02|29
1612917530000|2021-02-10 00:38:50|514.25|510.25|513.9|509.9|514.43|510.43|513.55|509.55|30
1612917540000|2021-02-10 00:39:00|514.2|510.2|514.4|510.4|514.42|510.42|514.2|510.2|29
1612917550000|2021-02-10 00:39:10|514.41|510.41|514.88|510.88|514.88|510.88|514.4|510.4|23
1612917560000|2021-02-10 00:39:20|514.91|510.91|514.94|510.94|515.14|511.14|514.88|510.88|24
1612917570000|2021-02-10 00:39:30|514.95|510.95|514.84|510.84|514.99|510.99|514.83|510.83|11
1612917580000|2021-02-10 00:39:40|514.85|510.85|514.47|510.47|515.03|511.03|514.43|510.43|30
1612917590000|2021-02-10 00:39:50|514.46|510.46|514.59|510.59|514.62|510.62|514.46|510.46|14
1612917600000|2021-02-10 00:40:00|514.58|510.58|514.62|510.62|514.62|510.62|514.55|510.55|14
1612917610000|2021-02-10 00:40:10|514.61|510.61|515.06|511.06|515.11|511.11|514.6|510.6|17
1612917620000|2021-02-10 00:40:20|515.07|511.07|515.01|511.01|515.1|511.1|515|511|12
1612917630000|2021-02-10 00:40:30|515.02|511.02|515.16|511.16|515.18|511.18|514.95|510.95|19
1612917640000|2021-02-10 00:40:40|515.17|511.17|515.12|511.12|515.31|511.31|514.95|510.95|26
1612917650000|2021-02-10 00:40:50|515.11|511.11|515.1|511.1|515.16|511.16|514.86|510.86|28
1612917660000|2021-02-10 00:41:00|515.11|511.11|515.14|511.14|515.14|511.14|515.04|511.04|25
1612917670000|2021-02-10 00:41:10|515.16|511.16|515.17|511.17|515.34|511.34|515.16|511.16|28
1612917680000|2021-02-10 00:41:20|515.12|511.12|514.87|510.87|515.2|511.2|514.8|510.8|30
1612917690000|2021-02-10 00:41:30|514.88|510.88|515.03|511.03|515.04|511.04|514.76|510.76|25
1612917700000|2021-02-10 00:41:40|514.97|510.97|514.77|510.77|514.97|510.97|514.7|510.7|25
1612917710000|2021-02-10 00:41:50|514.78|510.78|514.7|510.7|514.78|510.78|514.7|510.7|15
1612917720000|2021-02-10 00:42:00|514.71|510.71|514.64|510.64|514.79|510.79|514.62|510.62|18
1612917730000|2021-02-10 00:42:10|514.63|510.63|514.47|510.47|514.64|510.64|514.47|510.47|25
1612917740000|2021-02-10 00:42:20|514.46|510.46|514.39|510.39|514.53|510.53|514.39|510.39|21
1612917750000|2021-02-10 00:42:30|514.38|510.38|514.44|510.44|514.44|510.44|514.38|510.38|7
1612917760000|2021-02-10 00:42:40|514.46|510.46|514.36|510.36|514.47|510.47|514.36|510.36|12
1612917770000|2021-02-10 00:42:50|514.37|510.37|514.31|510.31|514.37|510.37|514.31|510.31|12
1612917780000|2021-02-10 00:43:00|514.26|510.26|514.26|510.26|514.27|510.27|514.26|510.26|7
1612917790000|2021-02-10 00:43:10|514.27|510.27|514.21|510.21|514.27|510.27|514.21|510.21|12
1612917800000|2021-02-10 00:43:20|514.2|510.2|514.15|510.15|514.2|510.2|514.08|510.08|19
1612917810000|2021-02-10 00:43:30|514.1|510.1|513.84|509.84|514.1|510.1|513.84|509.84|22
1612917820000|2021-02-10 00:43:40|513.83|509.83|513.53|509.53|513.85|509.85|513.5|509.5|26
1612917830000|2021-02-10 00:43:50|513.57|509.57|513.49|509.49|513.57|509.57|513.48|509.48|22
1612917840000|2021-02-10 00:44:00|513.48|509.48|513.81|509.81|513.83|509.83|513.47|509.47|22
1612917850000|2021-02-10 00:44:10|513.84|509.84|513.84|509.84|513.89|509.89|513.81|509.81|20
1612917860000|2021-02-10 00:44:20|513.85|509.85|514.15|510.15|514.15|510.15|513.85|509.85|13
1612917870000|2021-02-10 00:44:30|514.17|510.17|514.17|510.17|514.17|510.17|514.08|510.08|20
1612917880000|2021-02-10 00:44:40|514.18|510.18|514.19|510.19|514.24|510.24|514.18|510.18|16
1612917890000|2021-02-10 00:44:50|514.22|510.22|513.84|509.84|514.22|510.22|513.62|509.62|23
1612917900000|2021-02-10 00:45:00|513.79|509.79|513.64|509.64|513.81|509.81|513.55|509.55|14
1612917910000|2021-02-10 00:45:10|513.63|509.63|513.6|509.6|513.65|509.65|513.58|509.58|19
1612917920000|2021-02-10 00:45:20|513.61|509.61|513.31|509.31|513.63|509.63|513.29|509.29|26
1612917930000|2021-02-10 00:45:30|513.33|509.33|513.2|509.2|513.33|509.33|513.12|509.12|18
1612917940000|2021-02-10 00:45:40|513.21|509.21|512.98|508.98|513.23|509.23|512.97|508.97|18
1612917950000|2021-02-10 00:45:50|512.97|508.97|513.2|509.2|513.23|509.23|512.97|508.97|25
1612917960000|2021-02-10 00:46:00|513.17|509.17|513.41|509.41|513.53|509.53|513.09|509.09|25
1612917970000|2021-02-10 00:46:10|513.44|509.44|513.33|509.33|513.53|509.53|513.23|509.23|27
1612917980000|2021-02-10 00:46:20|513.34|509.34|513.7|509.7|513.7|509.7|513.05|509.05|16
1612917990000|2021-02-10 00:46:30|513.82|509.82|513.88|509.88|514.06|510.06|513.82|509.82|26
1612918000000|2021-02-10 00:46:40|513.87|509.87|514.5|510.5|514.59|510.59|513.84|509.84|15
1612918010000|2021-02-10 00:46:50|514.49|510.49|515.15|511.15|515.4|511.4|514.44|510.44|27
1612918020000|2021-02-10 00:47:00|515.16|511.16|515.14|511.14|515.32|511.32|515.13|511.13|18
1612918030000|2021-02-10 00:47:10|515.13|511.13|514.28|510.28|515.13|511.13|514.27|510.27|20
1612918040000|2021-02-10 00:47:20|514.33|510.33|514.15|510.15|514.34|510.34|514.07|510.07|23
1612918050000|2021-02-10 00:47:30|514.18|510.18|513.93|509.93|514.37|510.37|513.74|509.74|30
1612918060000|2021-02-10 00:47:40|513.81|509.81|515.33|511.33|515.36|511.36|513.81|509.81|23
1612918070000|2021-02-10 00:47:50|515.31|511.31|514.97|510.97|515.36|511.36|514.94|510.94|23
1612918080000|2021-02-10 00:48:00|514.95|510.95|515.23|511.23|515.24|511.24|514.95|510.95|12
1612918090000|2021-02-10 00:48:10|515.24|511.24|514.77|510.77|515.24|511.24|514.71|510.71|21
1612918100000|2021-02-10 00:48:20|514.78|510.78|515.15|511.15|515.16|511.16|514.78|510.78|18
1612918110000|2021-02-10 00:48:30|515.24|511.24|516.13|512.13|516.13|512.13|515.24|511.24|16
1612918120000|2021-02-10 00:48:40|516.31|512.31|516.62|512.62|516.65|512.65|516.31|512.31|21
1612918130000|2021-02-10 00:48:50|516.57|512.57|516.38|512.38|516.66|512.66|516.3|512.3|24
1612918140000|2021-02-10 00:49:00|516.37|512.37|515.42|511.42|516.37|512.37|515.42|511.42|27
1612918150000|2021-02-10 00:49:10|515.4|511.4|515.16|511.16|515.47|511.47|515.11|511.11|19
1612918160000|2021-02-10 00:49:20|515.15|511.15|514.98|510.98|515.15|511.15|514.87|510.87|21
1612918170000|2021-02-10 00:49:30|514.99|510.99|514.95|510.95|514.99|510.99|514.95|510.95|10
1612918180000|2021-02-10 00:49:40|514.96|510.96|514.89|510.89|514.98|510.98|514.89|510.89|14
1612918190000|2021-02-10 00:49:50|514.9|510.9|515.13|511.13|515.22|511.22|514.34|510.34|35
1612918200000|2021-02-10 00:50:00|515.15|511.15|515.91|511.91|515.91|511.91|515.15|511.15|27
1612918210000|2021-02-10 00:50:10|515.92|511.92|515.76|511.76|515.96|511.96|515.73|511.73|23
1612918220000|2021-02-10 00:50:20|515.77|511.77|515.44|511.44|515.79|511.79|515.35|511.35|31
1612918230000|2021-02-10 00:50:30|515.45|511.45|515.27|511.27|515.45|511.45|515.27|511.27|20
1612918240000|2021-02-10 00:50:40|515.29|511.29|514.98|510.98|515.29|511.29|514.96|510.96|28
1612918250000|2021-02-10 00:50:50|514.99|510.99|514.94|510.94|514.99|510.99|514.91|510.91|14
1612918260000|2021-02-10 00:51:00|514.95|510.95|514.76|510.76|514.95|510.95|514.71|510.71|20
1612918270000|2021-02-10 00:51:10|514.77|510.77|514.44|510.44|514.78|510.78|514.44|510.44|11
1612918280000|2021-02-10 00:51:20|514.39|510.39|514.18|510.18|514.39|510.39|514.09|510.09|23
1612918290000|2021-02-10 00:51:30|514.17|510.17|514.2|510.2|514.2|510.2|514.17|510.17|19
1612918300000|2021-02-10 00:51:40|514.19|510.19|514.43|510.43|514.45|510.45|514.18|510.18|19
1612918310000|2021-02-10 00:51:50|514.38|510.38|515.6|511.6|515.6|511.6|514.38|510.38|23
1612918320000|2021-02-10 00:52:00|515.59|511.59|515.42|511.42|515.72|511.72|515.4|511.4|26
1612918330000|2021-02-10 00:52:10|515.43|511.43|515.78|511.78|515.78|511.78|515.43|511.43|18
1612918340000|2021-02-10 00:52:20|515.75|511.75|515.45|511.45|515.75|511.75|515.45|511.45|21
1612918350000|2021-02-10 00:52:30|515.46|511.46|515.16|511.16|515.46|511.46|515.04|511.04|22
1612918360000|2021-02-10 00:52:40|515.15|511.15|515.06|511.06|515.16|511.16|515.03|511.03|19
1612918370000|2021-02-10 00:52:50|515.03|511.03|514.7|510.7|515.03|511.03|514.66|510.66|19
1612918380000|2021-02-10 00:53:00|514.69|510.69|514.61|510.61|514.69|510.69|514.59|510.59|29
1612918390000|2021-02-10 00:53:10|514.6|510.6|514.4|510.4|514.65|510.65|514.35|510.35|18
1612918400000|2021-02-10 00:53:20|514.41|510.41|514.65|510.65|514.69|510.69|514.4|510.4|16
1612918410000|2021-02-10 00:53:30|514.69|510.69|514.52|510.52|514.7|510.7|514.52|510.52|26
1612918420000|2021-02-10 00:53:40|514.51|510.51|514.14|510.14|514.52|510.52|514.13|510.13|20
1612918430000|2021-02-10 00:53:50|514.13|510.13|513.78|509.78|514.17|510.17|513.77|509.77|30
1612918440000|2021-02-10 00:54:00|513.88|509.88|512.84|508.84|513.91|509.91|512.84|508.84|28
1612918450000|2021-02-10 00:54:10|512.83|508.83|512.82|508.82|512.85|508.85|512.82|508.82|12
1612918460000|2021-02-10 00:54:20|512.8|508.8|512.51|508.51|512.82|508.82|512.5|508.5|11
1612918470000|2021-02-10 00:54:30|512.43|508.43|512.51|508.51|512.57|508.57|512.43|508.43|16
1612918480000|2021-02-10 00:54:40|512.31|508.31|512.77|508.77|512.77|508.77|512.03|508.03|14
1612918490000|2021-02-10 00:54:50|512.84|508.84|512.57|508.57|512.88|508.88|512.1|508.1|31
1612918500000|2021-02-10 00:55:00|512.56|508.56|512.84|508.84|512.86|508.86|512.17|508.17|29
1612918510000|2021-02-10 00:55:10|512.83|508.83|512.65|508.65|513|509|512.33|508.33|34
1612918520000|2021-02-10 00:55:20|512.66|508.66|513.37|509.37|513.37|509.37|512.52|508.52|22
1612918530000|2021-02-10 00:55:30|513.36|509.36|513.14|509.14|513.42|509.42|512.96|508.96|25
1612918540000|2021-02-10 00:55:40|513.21|509.21|514.43|510.43|514.44|510.44|513.21|509.21|20
1612918550000|2021-02-10 00:55:50|514.48|510.48|515.12|511.12|515.14|511.14|514.48|510.48|27
1612918560000|2021-02-10 00:56:00|515.07|511.07|515.19|511.19|515.19|511.19|514.88|510.88|21
1612918570000|2021-02-10 00:56:10|515.18|511.18|515.77|511.77|515.77|511.77|515.17|511.17|26
1612918580000|2021-02-10 00:56:20|515.76|511.76|516.21|512.21|516.21|512.21|515.25|511.25|32
1612918590000|2021-02-10 00:56:30|516.22|512.22|516.06|512.06|516.22|512.22|516|512|20
1612918600000|2021-02-10 00:56:40|516.11|512.11|515.04|511.04|516.19|512.19|514.95|510.95|34
1612918610000|2021-02-10 00:56:50|515.03|511.03|515.69|511.69|515.76|511.76|514.88|510.88|27
1612918620000|2021-02-10 00:57:00|515.7|511.7|515.62|511.62|515.85|511.85|515.4|511.4|30
1612918630000|2021-02-10 00:57:10|515.6|511.6|515.48|511.48|515.73|511.73|515.47|511.47|28
1612918640000|2021-02-10 00:57:20|515.51|511.51|515.12|511.12|515.55|511.55|515.02|511.02|30
1612918650000|2021-02-10 00:57:30|515.13|511.13|514.95|510.95|515.17|511.17|514.92|510.92|25
1612918660000|2021-02-10 00:57:40|515.07|511.07|515.14|511.14|515.19|511.19|514.88|510.88|30
1612918670000|2021-02-10 00:57:50|515.15|511.15|514.55|510.55|515.2|511.2|514.44|510.44|31
1612918680000|2021-02-10 00:58:00|514.45|510.45|514.76|510.76|514.94|510.94|514.42|510.42|28
1612918690000|2021-02-10 00:58:10|514.85|510.85|514.73|510.73|514.85|510.85|514.53|510.53|30
1612918700000|2021-02-10 00:58:20|514.61|510.61|514.61|510.61|514.63|510.63|514.59|510.59|16
1612918710000|2021-02-10 00:58:30|514.6|510.6|514.35|510.35|514.6|510.6|514.35|510.35|10
1612918720000|2021-02-10 00:58:40|514.34|510.34|514.34|510.34|514.34|510.34|514.33|510.33|7
1612918730000|2021-02-10 00:58:50|514.35|510.35|514.4|510.4|514.43|510.43|514.34|510.34|13
1612918740000|2021-02-10 00:59:00|514.41|510.41|514.52|510.52|514.53|510.53|514.39|510.39|20
1612918750000|2021-02-10 00:59:10|514.5|510.5|514.44|510.44|514.53|510.53|514.36|510.36|13
1612918760000|2021-02-10 00:59:20|514.48|510.48|514.84|510.84|514.92|510.92|514.47|510.47|25
1612918770000|2021-02-10 00:59:30|514.83|510.83|514.67|510.67|514.84|510.84|514.66|510.66|19
1612918780000|2021-02-10 00:59:40|514.66|510.66|514.48|510.48|514.66|510.66|514.32|510.32|29
1612918790000|2021-02-10 00:59:50|514.47|510.47|514.51|510.51|514.53|510.53|514.44|510.44|20
1612918800000|2021-02-10 01:00:00|514.53|510.53|514.56|510.56|514.58|510.58|514.53|510.53|9
1612918810000|2021-02-10 01:00:10|514.57|510.57|514.56|510.56|514.59|510.59|514.55|510.55|9
1612918820000|2021-02-10 01:00:20|514.55|510.55|514.6|510.6|514.6|510.6|514.46|510.46|21
1612918830000|2021-02-10 01:00:30|514.59|510.59|514.59|510.59|514.59|510.59|514.57|510.57|4
1612918840000|2021-02-10 01:00:40|514.58|510.58|514.58|510.58|514.6|510.6|514.58|510.58|5
1612918850000|2021-02-10 01:00:50|514.57|510.57|514.44|510.44|514.57|510.57|514.44|510.44|10
1612918860000|2021-02-10 01:01:00|514.45|510.45|514.49|510.49|514.5|510.5|514.44|510.44|10
1612918870000|2021-02-10 01:01:10|514.45|510.45|514.3|510.3|514.45|510.45|514.25|510.25|8
1612918880000|2021-02-10 01:01:20|514.29|510.29|513.97|509.97|514.29|510.29|513.96|509.96|22
1612918890000|2021-02-10 01:01:30|513.98|509.98|513.99|509.99|514.11|510.11|513.95|509.95|26
1612918900000|2021-02-10 01:01:40|513.98|509.98|513.63|509.63|513.98|509.98|513.63|509.63|29
1612918910000|2021-02-10 01:01:50|513.64|509.64|513.7|509.7|513.71|509.71|513.58|509.58|25
1612918920000|2021-02-10 01:02:00|513.73|509.73|513.47|509.47|513.88|509.88|513.42|509.42|34
1612918930000|2021-02-10 01:02:10|513.43|509.43|513.36|509.36|513.53|509.53|513.33|509.33|21
1612918940000|2021-02-10 01:02:20|513.35|509.35|513.34|509.34|513.41|509.41|513.33|509.33|23
1612918950000|2021-02-10 01:02:30|513.35|509.35|513.24|509.24|513.35|509.35|513.24|509.24|10
1612918960000|2021-02-10 01:02:40|513.25|509.25|513.51|509.51|513.59|509.59|513.25|509.25|20
1612918970000|2021-02-10 01:02:50|514.04|510.04|514.69|510.69|515.03|511.03|514.02|510.02|32
1612918980000|2021-02-10 01:03:00|514.7|510.7|514.64|510.64|514.77|510.77|514.62|510.62|20
1612918990000|2021-02-10 01:03:10|514.59|510.59|515.11|511.11|515.25|511.25|514.58|510.58|33
1612919000000|2021-02-10 01:03:20|515.12|511.12|514.6|510.6|515.13|511.13|514.6|510.6|31
1612919010000|2021-02-10 01:03:30|514.58|510.58|514.31|510.31|514.58|510.58|514.3|510.3|29
1612919020000|2021-02-10 01:03:40|514.33|510.33|514.38|510.38|514.62|510.62|514.28|510.28|27
1612919030000|2021-02-10 01:03:50|514.37|510.37|514.34|510.34|514.37|510.37|514.23|510.23|29
1612919040000|2021-02-10 01:04:00|514.32|510.32|513.84|509.84|514.34|510.34|513.81|509.81|26
1612919050000|2021-02-10 01:04:10|513.83|509.83|513.51|509.51|513.87|509.87|513.51|509.51|17
1612919060000|2021-02-10 01:04:20|513.47|509.47|513.28|509.28|513.47|509.47|513.27|509.27|26
1612919070000|2021-02-10 01:04:30|513.27|509.27|513.28|509.28|513.3|509.3|513.27|509.27|6
1612919080000|2021-02-10 01:04:40|513.25|509.25|513.17|509.17|513.25|509.25|513.08|509.08|20
1612919090000|2021-02-10 01:04:50|513.18|509.18|512.99|508.99|513.18|509.18|512.96|508.96|16
1612919100000|2021-02-10 01:05:00|512.96|508.96|513.01|509.01|513.01|509.01|512.86|508.86|26
1612919110000|2021-02-10 01:05:10|513.02|509.02|512.4|508.4|513.07|509.07|512.25|508.25|33
1612919120000|2021-02-10 01:05:20|512.37|508.37|512.64|508.64|512.65|508.65|512.32|508.32|16
1612919130000|2021-02-10 01:05:30|512.63|508.63|512.8|508.8|512.83|508.83|512.58|508.58|17
1612919140000|2021-02-10 01:05:40|512.82|508.82|512.84|508.84|512.93|508.93|512.77|508.77|25
1612919150000|2021-02-10 01:05:50|512.85|508.85|512.74|508.74|512.89|508.89|512.52|508.52|34
1612919160000|2021-02-10 01:06:00|512.72|508.72|512.83|508.83|512.83|508.83|512.71|508.71|29
1612919170000|2021-02-10 01:06:10|512.8|508.8|512.72|508.72|512.81|508.81|512.66|508.66|24
1612919180000|2021-02-10 01:06:20|512.71|508.71|512.79|508.79|512.94|508.94|512.71|508.71|22
1612919190000|2021-02-10 01:06:30|512.77|508.77|512.57|508.57|512.85|508.85|512.52|508.52|27
1612919200000|2021-02-10 01:06:40|512.56|508.56|512.25|508.25|512.56|508.56|512.24|508.24|25
1612919210000|2021-02-10 01:06:50|512.28|508.28|512.32|508.32|512.35|508.35|512.21|508.21|21
1612919220000|2021-02-10 01:07:00|512.31|508.31|512.48|508.48|512.5|508.5|512.17|508.17|29
1612919230000|2021-02-10 01:07:10|512.5|508.5|512.55|508.55|512.59|508.59|512.45|508.45|34
1612919240000|2021-02-10 01:07:20|512.53|508.53|512.86|508.86|512.96|508.96|512.52|508.52|24
1612919250000|2021-02-10 01:07:30|512.87|508.87|512.58|508.58|512.87|508.87|512.52|508.52|29
1612919260000|2021-02-10 01:07:40|512.54|508.54|512.55|508.55|512.74|508.74|512.54|508.54|29
1612919270000|2021-02-10 01:07:50|512.56|508.56|512.5|508.5|512.75|508.75|512.5|508.5|28
1612919280000|2021-02-10 01:08:00|512.49|508.49|512.78|508.78|512.81|508.81|512.46|508.46|24
1612919290000|2021-02-10 01:08:10|512.75|508.75|512.69|508.69|512.75|508.75|512.61|508.61|29
1612919300000|2021-02-10 01:08:20|512.68|508.68|512.6|508.6|512.72|508.72|512.58|508.58|23
1612919310000|2021-02-10 01:08:30|512.57|508.57|513.03|509.03|513.08|509.08|512.53|508.53|26
1612919320000|2021-02-10 01:08:40|513.02|509.02|512.6|508.6|513.04|509.04|512.48|508.48|23
1612919330000|2021-02-10 01:08:50|512.57|508.57|512.83|508.83|512.85|508.85|512.52|508.52|21
1612919340000|2021-02-10 01:09:00|512.85|508.85|512.96|508.96|513.03|509.03|512.85|508.85|29
1612919350000|2021-02-10 01:09:10|512.95|508.95|512.64|508.64|512.95|508.95|512.58|508.58|27
1612919360000|2021-02-10 01:09:20|512.65|508.65|512.31|508.31|512.66|508.66|512.31|508.31|28
1612919370000|2021-02-10 01:09:30|512.42|508.42|512.5|508.5|512.5|508.5|512.37|508.37|31
1612919380000|2021-02-10 01:09:40|512.52|508.52|512.24|508.24|512.52|508.52|512.21|508.21|26
1612919390000|2021-02-10 01:09:50|512.23|508.23|512.14|508.14|512.31|508.31|512.12|508.12|33
1612919400000|2021-02-10 01:10:00|512.13|508.13|512.27|508.27|512.28|508.28|512.12|508.12|19
1612919410000|2021-02-10 01:10:10|512.29|508.29|511.85|507.85|512.36|508.36|511.85|507.85|24
1612919420000|2021-02-10 01:10:20|511.79|507.79|511.74|507.74|511.91|507.91|511.74|507.74|24
1612919430000|2021-02-10 01:10:30|511.78|507.78|511.8|507.8|511.9|507.9|511.69|507.69|25
1612919440000|2021-02-10 01:10:40|511.79|507.79|511.69|507.69|511.81|507.81|511.56|507.56|26
1612919450000|2021-02-10 01:10:50|511.67|507.67|511.74|507.74|511.79|507.79|511.66|507.66|21
1612919460000|2021-02-10 01:11:00|511.75|507.75|511.74|507.74|511.81|507.81|511.71|507.71|15
1612919470000|2021-02-10 01:11:10|511.7|507.7|511.54|507.54|511.7|507.7|511.54|507.54|19
1612919480000|2021-02-10 01:11:20|511.53|507.53|511.47|507.47|511.55|507.55|511.46|507.46|21
1612919490000|2021-02-10 01:11:30|511.48|507.48|511.46|507.46|511.48|507.48|511.46|507.46|9
1612919500000|2021-02-10 01:11:40|511.47|507.47|511.51|507.51|511.51|507.51|511.47|507.47|5
1612919510000|2021-02-10 01:11:50|511.52|507.52|511.52|507.52|511.55|507.55|511.51|507.51|16
1612919520000|2021-02-10 01:12:00|511.5|507.5|511.82|507.82|512.02|508.02|511.48|507.48|20
1612919530000|2021-02-10 01:12:10|511.81|507.81|511.82|507.82|511.83|507.83|511.8|507.8|13
1612919540000|2021-02-10 01:12:20|511.83|507.83|511.66|507.66|511.85|507.85|511.66|507.66|25
1612919550000|2021-02-10 01:12:30|511.71|507.71|511.7|507.7|511.77|507.77|511.63|507.63|14
1612919560000|2021-02-10 01:12:40|511.64|507.64|511.59|507.59|511.65|507.65|511.59|507.59|8
1612919570000|2021-02-10 01:12:50|511.58|507.58|511.4|507.4|511.6|507.6|511.4|507.4|14
1612919580000|2021-02-10 01:13:00|511.39|507.39|511.71|507.71|511.81|507.81|511.38|507.38|25
1612919590000|2021-02-10 01:13:10|511.72|507.72|511.83|507.83|511.96|507.96|511.72|507.72|16
1612919600000|2021-02-10 01:13:20|511.76|507.76|511.56|507.56|511.76|507.76|511.54|507.54|16
1612919610000|2021-02-10 01:13:30|511.57|507.57|511.7|507.7|511.9|507.9|511.57|507.57|23
1612919620000|2021-02-10 01:13:40|511.71|507.71|511.76|507.76|511.76|507.76|511.68|507.68|20
1612919630000|2021-02-10 01:13:50|511.7|507.7|511.68|507.68|511.72|507.72|511.64|507.64|6
1612919640000|2021-02-10 01:14:00|511.74|507.74|512.08|508.08|512.08|508.08|511.74|507.74|13
1612919650000|2021-02-10 01:14:10|512.09|508.09|512.02|508.02|512.11|508.11|512.02|508.02|15
1612919660000|2021-02-10 01:14:20|512.03|508.03|511.99|507.99|512.03|508.03|511.96|507.96|11
1612919670000|2021-02-10 01:14:30|512.02|508.02|512.03|508.03|512.05|508.05|512.02|508.02|16
1612919680000|2021-02-10 01:14:40|512.04|508.04|512.04|508.04|512.09|508.09|511.97|507.97|19
1612919690000|2021-02-10 01:14:50|512.05|508.05|512.07|508.07|512.08|508.08|512.04|508.04|13
1612919700000|2021-02-10 01:15:00|512.05|508.05|512.22|508.22|512.22|508.22|512.05|508.05|20
1612919710000|2021-02-10 01:15:10|512.21|508.21|512.23|508.23|512.25|508.25|512.21|508.21|6
1612919720000|2021-02-10 01:15:20|512.24|508.24|512.22|508.22|512.24|508.24|512.2|508.2|12
1612919730000|2021-02-10 01:15:30|512.21|508.21|512.21|508.21|512.22|508.22|512.21|508.21|7
1612919740000|2021-02-10 01:15:40|512.2|508.2|512.18|508.18|512.21|508.21|512|508|15
1612919750000|2021-02-10 01:15:50|512.19|508.19|512.38|508.38|512.41|508.41|512.18|508.18|18
1612919760000|2021-02-10 01:16:00|512.33|508.33|512.41|508.41|512.44|508.44|512.33|508.33|10
1612919770000|2021-02-10 01:16:10|512.42|508.42|512.48|508.48|512.49|508.49|512.42|508.42|6
1612919780000|2021-02-10 01:16:20|512.47|508.47|512.35|508.35|512.49|508.49|512.33|508.33|12
1612919790000|2021-02-10 01:16:30|512.36|508.36|512.51|508.51|512.55|508.55|512.36|508.36|21
1612919800000|2021-02-10 01:16:40|512.48|508.48|512.46|508.46|512.48|508.48|512.29|508.29|16
1612919810000|2021-02-10 01:16:50|512.47|508.47|512.45|508.45|512.48|508.48|512.44|508.44|14
1612919820000|2021-02-10 01:17:00|512.44|508.44|512.45|508.45|512.46|508.46|512.44|508.44|8
1612919830000|2021-02-10 01:17:10|512.46|508.46|512.55|508.55|512.56|508.56|512.43|508.43|15
1612919840000|2021-02-10 01:17:20|512.43|508.43|512.44|508.44|512.45|508.45|512.42|508.42|10
1612919850000|2021-02-10 01:17:30|512.45|508.45|512.7|508.7|512.7|508.7|512.45|508.45|22
1612919860000|2021-02-10 01:17:40|512.71|508.71|512.74|508.74|512.74|508.74|512.67|508.67|22
1612919870000|2021-02-10 01:17:50|512.75|508.75|512.63|508.63|512.75|508.75|512.63|508.63|9
1612919880000|2021-02-10 01:18:00|512.62|508.62|512.74|508.74|512.74|508.74|512.62|508.62|9
1612919890000|2021-02-10 01:18:10|512.75|508.75|512.64|508.64|512.75|508.75|512.63|508.63|13
1612919900000|2021-02-10 01:18:20|512.63|508.63|512.44|508.44|512.64|508.64|512.43|508.43|16
1612919910000|2021-02-10 01:18:30|512.45|508.45|512.73|508.73|512.74|508.74|512.43|508.43|20
1612919920000|2021-02-10 01:18:40|512.74|508.74|512.75|508.75|512.76|508.76|512.71|508.71|11
1612919930000|2021-02-10 01:18:50|512.76|508.76|512.75|508.75|512.76|508.76|512.74|508.74|5
1612919940000|2021-02-10 01:19:00|512.74|508.74|512.53|508.53|512.74|508.74|512.53|508.53|20
1612919950000|2021-02-10 01:19:10|512.54|508.54|512.58|508.58|512.6|508.6|512.54|508.54|13
1612919960000|2021-02-10 01:19:20|512.59|508.59|512.6|508.6|512.62|508.62|512.58|508.58|8
1612919970000|2021-02-10 01:19:30|512.59|508.59|512.6|508.6|512.66|508.66|512.5|508.5|14
1612919980000|2021-02-10 01:19:40|512.59|508.59|512.58|508.58|512.6|508.6|512.58|508.58|4
1612919990000|2021-02-10 01:19:50|512.59|508.59|512.55|508.55|512.59|508.59|512.55|508.55|5
1612920000000|2021-02-10 01:20:00|512.56|508.56|512.84|508.84|512.84|508.84|512.56|508.56|18
1612920010000|2021-02-10 01:20:10|512.85|508.85|513.51|509.51|513.51|509.51|512.83|508.83|21
1612920020000|2021-02-10 01:20:20|513.52|509.52|513.85|509.85|513.91|509.91|513.52|509.52|13
1612920030000|2021-02-10 01:20:30|513.89|509.89|513.59|509.59|513.91|509.91|513.58|509.58|25
1612920040000|2021-02-10 01:20:40|513.6|509.6|513.45|509.45|513.6|509.6|513.44|509.44|23
1612920050000|2021-02-10 01:20:50|513.46|509.46|512.99|508.99|513.46|509.46|512.99|508.99|26
1612920060000|2021-02-10 01:21:00|512.94|508.94|513|509|513.1|509.1|512.92|508.92|21
1612920070000|2021-02-10 01:21:10|512.94|508.94|512.8|508.8|513|509|512.8|508.8|23
1612920080000|2021-02-10 01:21:20|512.69|508.69|512.3|508.3|512.69|508.69|512.25|508.25|20
1612920090000|2021-02-10 01:21:30|512.21|508.21|512.06|508.06|512.3|508.3|512.02|508.02|22
1612920100000|2021-02-10 01:21:40|512.05|508.05|511.19|507.19|512.05|508.05|511.19|507.19|25
1612920110000|2021-02-10 01:21:50|511.2|507.2|510.92|506.92|511.25|507.25|510.92|506.92|20
1612920120000|2021-02-10 01:22:00|510.93|506.93|511.47|507.47|511.47|507.47|510.93|506.93|25
1612920130000|2021-02-10 01:22:10|511.51|507.51|511.46|507.46|511.91|507.91|511.45|507.45|31
1612920140000|2021-02-10 01:22:20|511.53|507.53|510.41|506.41|511.53|507.53|510.41|506.41|32
1612920150000|2021-02-10 01:22:30|510.37|506.37|510.38|506.38|510.45|506.45|510.29|506.29|31
1612920160000|2021-02-10 01:22:40|510.37|506.37|509.95|505.95|510.39|506.39|509.95|505.95|30
1612920170000|2021-02-10 01:22:50|509.92|505.92|510.04|506.04|510.27|506.27|509.79|505.79|33
1612920180000|2021-02-10 01:23:00|510.05|506.05|510.57|506.57|510.62|506.62|510.04|506.04|28
1612920190000|2021-02-10 01:23:10|510.56|506.56|509.81|505.81|510.56|506.56|509.8|505.8|31
1612920200000|2021-02-10 01:23:20|509.8|505.8|509.75|505.75|509.92|505.92|509.73|505.73|18
1612920210000|2021-02-10 01:23:30|509.76|505.76|509.57|505.57|509.83|505.83|509.56|505.56|20
1612920220000|2021-02-10 01:23:40|509.76|505.76|509.69|505.69|509.86|505.86|509.69|505.69|28
1612920230000|2021-02-10 01:23:50|509.72|505.72|509.77|505.77|509.84|505.84|509.68|505.68|17
1612920240000|2021-02-10 01:24:00|509.75|505.75|510.02|506.02|510.02|506.02|509.63|505.63|23
1612920250000|2021-02-10 01:24:10|509.94|505.94|510.05|506.05|510.07|506.07|509.9|505.9|21
1612920260000|2021-02-10 01:24:20|510.07|506.07|510.03|506.03|510.28|506.28|510.02|506.02|23
1612920270000|2021-02-10 01:24:30|510.04|506.04|510.05|506.05|510.1|506.1|510.03|506.03|17
1612920280000|2021-02-10 01:24:40|509.95|505.95|509.81|505.81|509.95|505.95|509.66|505.66|19
1612920290000|2021-02-10 01:24:50|509.85|505.85|509.97|505.97|509.97|505.97|509.81|505.81|19
1612920300000|2021-02-10 01:25:00|509.99|505.99|509.97|505.97|509.99|505.99|509.92|505.92|13
1612920310000|2021-02-10 01:25:10|509.98|505.98|510.32|506.32|510.6|506.6|509.98|505.98|30
1612920320000|2021-02-10 01:25:20|510.33|506.33|510.4|506.4|510.52|506.52|510.28|506.28|28
1612920330000|2021-02-10 01:25:30|510.39|506.39|510.45|506.45|510.52|506.52|510.39|506.39|18
1612920340000|2021-02-10 01:25:40|510.44|506.44|510.36|506.36|510.45|506.45|510.36|506.36|7
1612920350000|2021-02-10 01:25:50|510.33|506.33|510.33|506.33|510.36|506.36|510.32|506.32|12
1612920360000|2021-02-10 01:26:00|510.34|506.34|510.35|506.35|510.5|506.5|510.34|506.34|24
1612920370000|2021-02-10 01:26:10|510.36|506.36|510.43|506.43|510.53|506.53|510.35|506.35|19
1612920380000|2021-02-10 01:26:20|510.44|506.44|510.78|506.78|510.8|506.8|510.44|506.44|21
1612920390000|2021-02-10 01:26:30|510.75|506.75|510.19|506.19|510.75|506.75|510.19|506.19|22
1612920400000|2021-02-10 01:26:40|510.18|506.18|510.19|506.19|510.19|506.19|510.01|506.01|21
1612920410000|2021-02-10 01:26:50|510.2|506.2|510.4|506.4|510.4|506.4|510.13|506.13|19
1612920420000|2021-02-10 01:27:00|510.43|506.43|510.51|506.51|510.53|506.53|510.43|506.43|14
1612920430000|2021-02-10 01:27:10|510.52|506.52|510.82|506.82|510.82|506.82|510.52|506.52|22
1612920440000|2021-02-10 01:27:20|510.83|506.83|511.11|507.11|511.15|507.15|510.83|506.83|15
1612920450000|2021-02-10 01:27:30|511.1|507.1|510.79|506.79|511.1|507.1|510.79|506.79|23
1612920460000|2021-02-10 01:27:40|510.74|506.74|510.66|506.66|510.86|506.86|510.65|506.65|20
1612920470000|2021-02-10 01:27:50|510.65|506.65|510.94|506.94|510.97|506.97|510.65|506.65|27
1612920480000|2021-02-10 01:28:00|510.95|506.95|510.83|506.83|510.96|506.96|510.52|506.52|28
1612920490000|2021-02-10 01:28:10|510.84|506.84|510.67|506.67|510.84|506.84|510.67|506.67|19
1612920500000|2021-02-10 01:28:20|510.71|506.71|510.85|506.85|510.85|506.85|510.69|506.69|19
1612920510000|2021-02-10 01:28:30|510.88|506.88|510.89|506.89|511|507|510.71|506.71|22
1612920520000|2021-02-10 01:28:40|510.88|506.88|510.78|506.78|510.91|506.91|510.55|506.55|25
1612920530000|2021-02-10 01:28:50|510.79|506.79|510.94|506.94|510.94|506.94|510.79|506.79|10
1612920540000|2021-02-10 01:29:00|511.02|507.02|511.47|507.47|511.54|507.54|511.02|507.02|27
1612920550000|2021-02-10 01:29:10|511.48|507.48|510.82|506.82|511.48|507.48|510.82|506.82|23
1612920560000|2021-02-10 01:29:20|510.81|506.81|510.65|506.65|510.9|506.9|510.52|506.52|33
1612920570000|2021-02-10 01:29:30|510.66|506.66|510.68|506.68|510.74|506.74|510.49|506.49|23
1612920580000|2021-02-10 01:29:40|510.7|506.7|511.22|507.22|511.32|507.32|510.69|506.69|15
1612920590000|2021-02-10 01:29:50|511.21|507.21|511.06|507.06|511.21|507.21|510.84|506.84|24
1612920600000|2021-02-10 01:30:00|511.1|507.1|511.44|507.44|511.45|507.45|511.07|507.07|23
1612920610000|2021-02-10 01:30:10|511.45|507.45|511.42|507.42|511.45|507.45|511.29|507.29|20
1612920620000|2021-02-10 01:30:20|511.34|507.34|511.29|507.29|511.35|507.35|511.25|507.25|13
1612920630000|2021-02-10 01:30:30|511.26|507.26|511.25|507.25|511.3|507.3|511.23|507.23|19
1612920640000|2021-02-10 01:30:40|511.26|507.26|511.42|507.42|511.48|507.48|511.25|507.25|20
1612920650000|2021-02-10 01:30:50|511.5|507.5|511.5|507.5|511.52|507.52|511.43|507.43|15
1612920660000|2021-02-10 01:31:00|511.49|507.49|512|508|512|508|511.49|507.49|23
1612920670000|2021-02-10 01:31:10|512.01|508.01|512.04|508.04|512.05|508.05|511.96|507.96|18
1612920680000|2021-02-10 01:31:20|512.03|508.03|512.14|508.14|512.26|508.26|512.03|508.03|21
1612920690000|2021-02-10 01:31:30|512.16|508.16|512.33|508.33|512.33|508.33|512.16|508.16|17
1612920700000|2021-02-10 01:31:40|512.49|508.49|511.82|507.82|512.54|508.54|511.8|507.8|26
1612920710000|2021-02-10 01:31:50|511.79|507.79|512.19|508.19|512.19|508.19|511.79|507.79|20
1612920720000|2021-02-10 01:32:00|512.18|508.18|512.01|508.01|512.19|508.19|511.85|507.85|24
1612920730000|2021-02-10 01:32:10|512.05|508.05|511.85|507.85|512.07|508.07|511.85|507.85|19
1612920740000|2021-02-10 01:32:20|511.83|507.83|511.98|507.98|512.06|508.06|511.83|507.83|19
1612920750000|2021-02-10 01:32:30|511.95|507.95|511.89|507.89|511.98|507.98|511.78|507.78|23
1612920760000|2021-02-10 01:32:40|511.91|507.91|511.7|507.7|511.93|507.93|511.7|507.7|19
1612920770000|2021-02-10 01:32:50|511.69|507.69|511.09|507.09|511.69|507.69|511.09|507.09|24
1612920780000|2021-02-10 01:33:00|510.97|506.97|511.29|507.29|511.29|507.29|510.97|506.97|21
1612920790000|2021-02-10 01:33:10|511.3|507.3|511.61|507.61|511.61|507.61|511.3|507.3|11
1612920800000|2021-02-10 01:33:20|511.62|507.62|512.11|508.11|512.11|508.11|511.62|507.62|25
1612920810000|2021-02-10 01:33:30|512.06|508.06|511.68|507.68|512.06|508.06|511.68|507.68|18
1612920820000|2021-02-10 01:33:40|511.69|507.69|511.92|507.92|511.96|507.96|511.62|507.62|25
1612920830000|2021-02-10 01:33:50|511.96|507.96|512.08|508.08|512.16|508.16|511.82|507.82|29
1612920840000|2021-02-10 01:34:00|512.09|508.09|512.7|508.7|512.7|508.7|512.09|508.09|23
1612920850000|2021-02-10 01:34:10|512.74|508.74|512.83|508.83|512.83|508.83|512.74|508.74|15
1612920860000|2021-02-10 01:34:20|512.84|508.84|512.55|508.55|512.86|508.86|512.49|508.49|24
1612920870000|2021-02-10 01:34:30|512.51|508.51|512.72|508.72|512.72|508.72|512.5|508.5|21
1612920880000|2021-02-10 01:34:40|512.73|508.73|513.74|509.74|513.74|509.74|512.73|508.73|20
1612920890000|2021-02-10 01:34:50|513.75|509.75|513.88|509.88|514.16|510.16|513.74|509.74|25
1612920900000|2021-02-10 01:35:00|513.87|509.87|514.82|510.82|514.82|510.82|513.87|509.87|28
1612920910000|2021-02-10 01:35:10|514.84|510.84|514.81|510.81|514.88|510.88|514.73|510.73|21
1612920920000|2021-02-10 01:35:20|514.82|510.82|514.88|510.88|515.23|511.23|514.69|510.69|24
1612920930000|2021-02-10 01:35:30|514.97|510.97|514.85|510.85|515.35|511.35|514.85|510.85|21
1612920940000|2021-02-10 01:35:40|514.86|510.86|514.87|510.87|515.08|511.08|514.77|510.77|33
1612920950000|2021-02-10 01:35:50|514.88|510.88|514.53|510.53|514.94|510.94|514.41|510.41|30
1612920960000|2021-02-10 01:36:00|514.52|510.52|514.12|510.12|514.56|510.56|514.08|510.08|27
1612920970000|2021-02-10 01:36:10|514.13|510.13|514.1|510.1|514.17|510.17|514.03|510.03|19
1612920980000|2021-02-10 01:36:20|514.13|510.13|513.86|509.86|514.17|510.17|513.86|509.86|23
1612920990000|2021-02-10 01:36:30|513.85|509.85|513.91|509.91|514.23|510.23|513.82|509.82|32
1612921000000|2021-02-10 01:36:40|513.93|509.93|513.94|509.94|513.94|509.94|513.8|509.8|19
1612921010000|2021-02-10 01:36:50|514.08|510.08|514.01|510.01|514.35|510.35|513.92|509.92|30
1612921020000|2021-02-10 01:37:00|514|510|513.7|509.7|514.01|510.01|513.7|509.7|22
1612921030000|2021-02-10 01:37:10|513.69|509.69|514.02|510.02|514.02|510.02|513.69|509.69|25
1612921040000|2021-02-10 01:37:20|513.99|509.99|514.03|510.03|514.08|510.08|513.98|509.98|15
1612921050000|2021-02-10 01:37:30|514.04|510.04|514.17|510.17|514.22|510.22|514.04|510.04|20
1612921060000|2021-02-10 01:37:40|514.18|510.18|514.31|510.31|514.31|510.31|514.16|510.16|14
1612921070000|2021-02-10 01:37:50|514.32|510.32|514.41|510.41|514.57|510.57|514.32|510.32|19
1612921080000|2021-02-10 01:38:00|514.42|510.42|514.44|510.44|514.51|510.51|514.42|510.42|13
1612921090000|2021-02-10 01:38:10|514.43|510.43|514.37|510.37|514.45|510.45|514.31|510.31|20
1612921100000|2021-02-10 01:38:20|514.38|510.38|514.62|510.62|514.62|510.62|514.38|510.38|14
1612921110000|2021-02-10 01:38:30|514.61|510.61|514.51|510.51|514.61|510.61|514.4|510.4|17
1612921120000|2021-02-10 01:38:40|514.52|510.52|514.5|510.5|514.55|510.55|514.5|510.5|9
1612921130000|2021-02-10 01:38:50|514.53|510.53|514.33|510.33|514.53|510.53|514.33|510.33|9
1612921140000|2021-02-10 01:39:00|514.34|510.34|514.32|510.32|514.34|510.34|514.27|510.27|8
1612921150000|2021-02-10 01:39:10|514.28|510.28|514.07|510.07|514.29|510.29|514.06|510.06|20
1612921160000|2021-02-10 01:39:20|514.06|510.06|514.09|510.09|514.11|510.11|514.05|510.05|15
1612921170000|2021-02-10 01:39:30|514.07|510.07|514.06|510.06|514.08|510.08|514.06|510.06|4
1612921180000|2021-02-10 01:39:40|514.07|510.07|514.25|510.25|514.27|510.27|514.07|510.07|9
1612921190000|2021-02-10 01:39:50|514.26|510.26|514.3|510.3|514.3|510.3|514.1|510.1|9
1612921200000|2021-02-10 01:40:00|514.29|510.29|514.34|510.34|514.34|510.34|514.29|510.29|8
1612921210000|2021-02-10 01:40:10|514.35|510.35|514.34|510.34|514.35|510.35|514.33|510.33|7
1612921220000|2021-02-10 01:40:20|514.28|510.28|514.05|510.05|514.28|510.28|514.04|510.04|17
1612921230000|2021-02-10 01:40:30|514.04|510.04|514.01|510.01|514.06|510.06|514.01|510.01|18
1612921240000|2021-02-10 01:40:40|514.03|510.03|513.89|509.89|514.03|510.03|513.86|509.86|12
1612921250000|2021-02-10 01:40:50|513.9|509.9|513.96|509.96|513.96|509.96|513.89|509.89|19
1612921260000|2021-02-10 01:41:00|513.97|509.97|514.31|510.31|514.31|510.31|513.97|509.97|16
1612921270000|2021-02-10 01:41:10|514.62|510.62|515.14|511.14|515.14|511.14|514.62|510.62|18
1612921280000|2021-02-10 01:41:20|515.17|511.17|515.53|511.53|515.53|511.53|515.17|511.17|21
1612921290000|2021-02-10 01:41:30|515.54|511.54|515.47|511.47|515.58|511.58|515.46|511.46|13
1612921300000|2021-02-10 01:41:40|515.39|511.39|515.38|511.38|515.39|511.39|515.27|511.27|14
1612921310000|2021-02-10 01:41:50|515.37|511.37|515.73|511.73|515.74|511.74|515.37|511.37|13
1612921320000|2021-02-10 01:42:00|515.74|511.74|515.51|511.51|515.74|511.74|515.45|511.45|19
1612921330000|2021-02-10 01:42:10|515.52|511.52|515.05|511.05|515.52|511.52|515.05|511.05|14
1612921340000|2021-02-10 01:42:20|515.06|511.06|514.96|510.96|515.06|511.06|514.96|510.96|11
1612921350000|2021-02-10 01:42:30|514.97|510.97|514.83|510.83|514.97|510.97|514.75|510.75|18
1612921360000|2021-02-10 01:42:40|514.82|510.82|514.88|510.88|515.02|511.02|514.82|510.82|23
1612921370000|2021-02-10 01:42:50|514.82|510.82|515.01|511.01|515.03|511.03|514.82|510.82|17
1612921380000|2021-02-10 01:43:00|514.99|510.99|514.28|510.28|515|511|514.26|510.26|29
1612921390000|2021-02-10 01:43:10|514.25|510.25|514.89|510.89|514.93|510.93|514.25|510.25|27
1612921400000|2021-02-10 01:43:20|514.9|510.9|515.2|511.2|515.23|511.23|514.88|510.88|26
1612921410000|2021-02-10 01:43:30|515.21|511.21|515.57|511.57|515.57|511.57|515.21|511.21|12
1612921420000|2021-02-10 01:43:40|515.59|511.59|515.74|511.74|515.74|511.74|515.59|511.59|23
1612921430000|2021-02-10 01:43:50|515.72|511.72|516.05|512.05|516.05|512.05|515.72|511.72|23
1612921440000|2021-02-10 01:44:00|516.04|512.04|516.52|512.52|516.54|512.54|516.01|512.01|30
1612921450000|2021-02-10 01:44:10|516.53|512.53|516.69|512.69|516.69|512.69|516.29|512.29|30
1612921460000|2021-02-10 01:44:20|516.72|512.72|516.97|512.97|517.04|513.04|516.72|512.72|20
1612921470000|2021-02-10 01:44:30|517.06|513.06|517.78|513.78|517.78|513.78|517.06|513.06|22
1612921480000|2021-02-10 01:44:40|517.8|513.8|518.15|514.15|518.15|514.15|517.8|513.8|10
1612921490000|2021-02-10 01:44:50|518.28|514.28|518.16|514.16|518.57|514.57|518.16|514.16|30
1612921500000|2021-02-10 01:45:00|518.24|514.24|517.45|513.45|518.3|514.3|517.38|513.38|31
1612921510000|2021-02-10 01:45:10|517.46|513.46|518.5|514.5|518.5|514.5|517.46|513.46|29
1612921520000|2021-02-10 01:45:20|518.51|514.51|519.9|515.9|519.9|515.9|518.51|514.51|27
1612921530000|2021-02-10 01:45:30|519.96|515.96|520.09|516.09|520.09|516.09|519.77|515.77|25
1612921540000|2021-02-10 01:45:40|520.08|516.08|520.34|516.34|520.35|516.35|520.05|516.05|16
1612921550000|2021-02-10 01:45:50|520.31|516.31|520.55|516.55|520.65|516.65|520.11|516.11|21
1612921560000|2021-02-10 01:46:00|520.56|516.56|521.22|517.22|521.34|517.34|520.56|516.56|25
1612921570000|2021-02-10 01:46:10|521.25|517.25|521.28|517.28|521.28|517.28|520.82|516.82|25
1612921580000|2021-02-10 01:46:20|521.02|517.02|521.18|517.18|521.18|517.18|520.63|516.63|28
1612921590000|2021-02-10 01:46:30|521.19|517.19|521.25|517.25|521.27|517.27|521.19|517.19|10
1612921600000|2021-02-10 01:46:40|521.47|517.47|522.08|518.08|522.08|518.08|521.47|517.47|8
1612921610000|2021-02-10 01:46:50|522.04|518.04|522.16|518.16|522.16|518.16|521.98|517.98|10
1612921620000|2021-02-10 01:47:00|522.11|518.11|522.66|518.66|522.66|518.66|522.11|518.11|9
1612921630000|2021-02-10 01:47:10|522.65|518.65|522.97|518.97|522.98|518.98|522.57|518.57|27
1612921640000|2021-02-10 01:47:20|522.98|518.98|522.76|518.76|522.98|518.98|522.69|518.69|18
1612921650000|2021-02-10 01:47:30|522.77|518.77|522.83|518.83|522.84|518.84|522.77|518.77|10
1612921660000|2021-02-10 01:47:40|522.84|518.84|523.24|519.24|523.24|519.24|522.84|518.84|18
1612921670000|2021-02-10 01:47:50|523.25|519.25|523.27|519.27|523.42|519.42|523.25|519.25|17
1612921680000|2021-02-10 01:48:00|523.28|519.28|523.89|519.89|523.89|519.89|523.28|519.28|21
1612921690000|2021-02-10 01:48:10|523.9|519.9|523.95|519.95|523.98|519.98|523.86|519.86|22
1612921700000|2021-02-10 01:48:20|523.94|519.94|523.62|519.62|524.25|520.25|523.62|519.62|16
1612921710000|2021-02-10 01:48:30|523.59|519.59|522.12|518.12|523.59|519.59|522|518|31
1612921720000|2021-02-10 01:48:40|522.16|518.16|522.92|518.92|522.94|518.94|521.85|517.85|34
1612921730000|2021-02-10 01:48:50|522.94|518.94|523.57|519.57|523.57|519.57|522.94|518.94|25
1612921740000|2021-02-10 01:49:00|523.61|519.61|523.8|519.8|525|521|523.61|519.61|31
1612921750000|2021-02-10 01:49:10|523.79|519.79|524.66|520.66|524.68|520.68|523.52|519.52|34
1612921760000|2021-02-10 01:49:20|524.69|520.69|524.08|520.08|525.09|521.09|524.04|520.04|31
1612921770000|2021-02-10 01:49:30|524.14|520.14|523.85|519.85|524.19|520.19|523.81|519.81|30
1612921780000|2021-02-10 01:49:40|523.84|519.84|523.81|519.81|523.84|519.84|523.74|519.74|21
1612921790000|2021-02-10 01:49:50|523.8|519.8|524.66|520.66|524.66|520.66|523.77|519.77|27
1612921800000|2021-02-10 01:50:00|524.65|520.65|525.15|521.15|525.65|521.65|524.38|520.38|39
1612921810000|2021-02-10 01:50:10|525.16|521.16|524.32|520.32|525.16|521.16|524.12|520.12|36
1612921820000|2021-02-10 01:50:20|524.35|520.35|524.48|520.48|524.6|520.6|524.26|520.26|29
1612921830000|2021-02-10 01:50:30|524.45|520.45|524.31|520.31|524.45|520.45|524.15|520.15|29
1612921840000|2021-02-10 01:50:40|524.3|520.3|524.26|520.26|524.3|520.3|523.88|519.88|33
1612921850000|2021-02-10 01:50:50|524.29|520.29|524.51|520.51|524.64|520.64|524.29|520.29|27
1612921860000|2021-02-10 01:51:00|524.55|520.55|525.09|521.09|525.09|521.09|524.55|520.55|20
1612921870000|2021-02-10 01:51:10|525.14|521.14|525.63|521.63|525.74|521.74|525.14|521.14|29
1612921880000|2021-02-10 01:51:20|525.52|521.52|526.25|522.25|526.25|522.25|525.45|521.45|30
1612921890000|2021-02-10 01:51:30|526.28|522.28|526.63|522.63|526.96|522.96|526.27|522.27|35
1612921900000|2021-02-10 01:51:40|526.62|522.62|527.12|523.12|527.12|523.12|526.62|522.62|25
1612921910000|2021-02-10 01:51:50|527.16|523.16|526.91|522.91|527.18|523.18|526.4|522.4|35
1612921920000|2021-02-10 01:52:00|526.92|522.92|525.85|521.85|526.94|522.94|525.75|521.75|34
1612921930000|2021-02-10 01:52:10|525.86|521.86|525.79|521.79|526.14|522.14|525.74|521.74|27
1612921940000|2021-02-10 01:52:20|525.78|521.78|525.8|521.8|525.95|521.95|525.77|521.77|26
1612921950000|2021-02-10 01:52:30|525.78|521.78|525.97|521.97|526.08|522.08|525.56|521.56|28
1612921960000|2021-02-10 01:52:40|525.99|521.99|524.78|520.78|525.99|521.99|524.77|520.77|27
1612921970000|2021-02-10 01:52:50|524.53|520.53|523.31|519.31|524.53|520.53|523.31|519.31|35
1612921980000|2021-02-10 01:53:00|523.22|519.22|522.52|518.52|523.22|519.22|522.39|518.39|30
1612921990000|2021-02-10 01:53:10|522.49|518.49|522.79|518.79|523.32|519.32|522.48|518.48|38
1612922000000|2021-02-10 01:53:20|522.77|518.77|523.14|519.14|523.49|519.49|522.77|518.77|30
1612922010000|2021-02-10 01:53:30|523.13|519.13|523.49|519.49|523.51|519.51|523|519|24
1612922020000|2021-02-10 01:53:40|523.5|519.5|522.6|518.6|523.55|519.55|522.6|518.6|35
1612922030000|2021-02-10 01:53:50|522.55|518.55|521.78|517.78|522.55|518.55|521.75|517.75|27
1612922040000|2021-02-10 01:54:00|521.7|517.7|520.68|516.68|521.77|517.77|520.68|516.68|37
1612922050000|2021-02-10 01:54:10|520.69|516.69|520.23|516.23|520.7|516.7|520.23|516.23|29
1612922060000|2021-02-10 01:54:20|520.21|516.21|520.29|516.29|520.45|516.45|519.92|515.92|36
1612922070000|2021-02-10 01:54:30|520.23|516.23|520.34|516.34|520.34|516.34|519.81|515.81|24
1612922080000|2021-02-10 01:54:40|520.33|516.33|520.26|516.26|520.33|516.33|519.94|515.94|31
1612922090000|2021-02-10 01:54:50|520.27|516.27|520.38|516.38|520.91|516.91|520.27|516.27|32
1612922100000|2021-02-10 01:55:00|520.42|516.42|521.61|517.61|521.67|517.67|520.31|516.31|35
1612922110000|2021-02-10 01:55:10|521.67|517.67|521.62|517.62|521.73|517.73|521.41|517.41|25
1612922120000|2021-02-10 01:55:20|521.75|517.75|521.6|517.6|521.76|517.76|521.45|517.45|28
1612922130000|2021-02-10 01:55:30|521.67|517.67|521.2|517.2|521.9|517.9|521.07|517.07|31
1612922140000|2021-02-10 01:55:40|521.23|517.23|521.94|517.94|521.94|517.94|521.08|517.08|37
1612922150000|2021-02-10 01:55:50|521.99|517.99|522.99|518.99|522.99|518.99|521.99|517.99|31
1612922160000|2021-02-10 01:56:00|522.97|518.97|523.67|519.67|523.73|519.73|522.88|518.88|30
1612922170000|2021-02-10 01:56:10|523.66|519.66|523.66|519.66|524|520|523.59|519.59|36
1612922180000|2021-02-10 01:56:20|523.75|519.75|524.46|520.46|524.46|520.46|523.75|519.75|30
1612922190000|2021-02-10 01:56:30|524.47|520.47|524.23|520.23|524.6|520.6|524.19|520.19|32
1612922200000|2021-02-10 01:56:40|524.28|520.28|524.33|520.33|524.37|520.37|524.2|520.2|27
1612922210000|2021-02-10 01:56:50|524.27|520.27|524.55|520.55|524.55|520.55|524.27|520.27|22
1612922220000|2021-02-10 01:57:00|524.52|520.52|525.29|521.29|525.29|521.29|524.52|520.52|26
1612922230000|2021-02-10 01:57:10|525.37|521.37|526.04|522.04|526.04|522.04|525.37|521.37|20
1612922240000|2021-02-10 01:57:20|526.07|522.07|525.98|521.98|526.16|522.16|525.61|521.61|37
1612922250000|2021-02-10 01:57:30|525.96|521.96|525.16|521.16|526.03|522.03|525.07|521.07|32
1612922260000|2021-02-10 01:57:40|525.17|521.17|525.35|521.35|525.37|521.37|524.95|520.95|34
1612922270000|2021-02-10 01:57:50|525.34|521.34|524.91|520.91|525.34|521.34|524.75|520.75|32
1612922280000|2021-02-10 01:58:00|524.97|520.97|524.38|520.38|524.97|520.97|524.28|520.28|33
1612922290000|2021-02-10 01:58:10|524.33|520.33|524.98|520.98|525.02|521.02|524.32|520.32|24
1612922300000|2021-02-10 01:58:20|524.97|520.97|524.91|520.91|524.98|520.98|524.48|520.48|33
1612922310000|2021-02-10 01:58:30|524.94|520.94|525.24|521.24|525.24|521.24|524.82|520.82|32
1612922320000|2021-02-10 01:58:40|525.32|521.32|526.62|522.62|526.62|522.62|525.32|521.32|33
1612922330000|2021-02-10 01:58:50|526.63|522.63|527.09|523.09|527.09|523.09|526.48|522.48|31
1612922340000|2021-02-10 01:59:00|527.07|523.07|526.36|522.36|527.28|523.28|526.12|522.12|32
1612922350000|2021-02-10 01:59:10|526.33|522.33|527.16|523.16|527.16|523.16|525.94|521.94|31
1612922360000|2021-02-10 01:59:20|527.2|523.2|527.16|523.16|527.62|523.62|526.97|522.97|34
1612922370000|2021-02-10 01:59:30|527.15|523.15|527.99|523.99|528.2|524.2|527.08|523.08|33
1612922380000|2021-02-10 01:59:40|527.98|523.98|527.1|523.1|527.98|523.98|527.03|523.03|32
1612922390000|2021-02-10 01:59:50|527.06|523.06|526.04|522.04|527.12|523.12|525.72|521.72|34
1612922400000|2021-02-10 02:00:00|526.15|522.15|527.02|523.02|527.35|523.35|526.15|522.15|33
1612922410000|2021-02-10 02:00:10|526.98|522.98|527.25|523.25|527.48|523.48|526.88|522.88|30
1612922420000|2021-02-10 02:00:20|527.18|523.18|527.35|523.35|527.51|523.51|527.11|523.11|30
1612922430000|2021-02-10 02:00:30|527.23|523.23|526.01|522.01|527.23|523.23|526.01|522.01|26
1612922440000|2021-02-10 02:00:40|526|522|525.81|521.81|526|522|525.49|521.49|34
1612922450000|2021-02-10 02:00:50|525.89|521.89|525.57|521.57|526.08|522.08|525.57|521.57|30
1612922460000|2021-02-10 02:01:00|525.5|521.5|526.13|522.13|526.13|522.13|525.48|521.48|31
1612922470000|2021-02-10 02:01:10|526.11|522.11|525.5|521.5|526.17|522.17|525.5|521.5|38
1612922480000|2021-02-10 02:01:20|525.49|521.49|525.14|521.14|525.64|521.64|525.14|521.14|26
1612922490000|2021-02-10 02:01:30|525.25|521.25|525.05|521.05|525.26|521.26|524.9|520.9|34
1612922500000|2021-02-10 02:01:40|525|521|524.33|520.33|525.06|521.06|524.33|520.33|32
1612922510000|2021-02-10 02:01:50|524.31|520.31|524.27|520.27|524.53|520.53|524.08|520.08|31
1612922520000|2021-02-10 02:02:00|524.26|520.26|524.07|520.07|524.26|520.26|523.67|519.67|30
1612922530000|2021-02-10 02:02:10|524.06|520.06|523.79|519.79|524.15|520.15|523.67|519.67|29
1612922540000|2021-02-10 02:02:20|523.78|519.78|523.59|519.59|523.86|519.86|523.59|519.59|30
1612922550000|2021-02-10 02:02:30|523.6|519.6|523.43|519.43|523.62|519.62|523.35|519.35|24
1612922560000|2021-02-10 02:02:40|523.41|519.41|523.64|519.64|523.64|519.64|523.22|519.22|27
1612922570000|2021-02-10 02:02:50|523.69|519.69|523.86|519.86|523.94|519.94|523.68|519.68|25
1612922580000|2021-02-10 02:03:00|523.88|519.88|523.95|519.95|524|520|523.8|519.8|25
1612922590000|2021-02-10 02:03:10|523.9|519.9|523.8|519.8|524|520|523.65|519.65|25
1612922600000|2021-02-10 02:03:20|523.81|519.81|523.72|519.72|523.82|519.82|523.63|519.63|25
1612922610000|2021-02-10 02:03:30|523.77|519.77|523.71|519.71|523.86|519.86|523.71|519.71|15
1612922620000|2021-02-10 02:03:40|523.72|519.72|523.68|519.68|523.76|519.76|523.41|519.41|30
1612922630000|2021-02-10 02:03:50|523.67|519.67|523.23|519.23|523.67|519.67|523.07|519.07|32
1612922640000|2021-02-10 02:04:00|523.22|519.22|523.85|519.85|524.11|520.11|523.2|519.2|36
1612922650000|2021-02-10 02:04:10|523.82|519.82|523.63|519.63|524.04|520.04|523.58|519.58|32
1612922660000|2021-02-10 02:04:20|523.62|519.62|523.3|519.3|523.62|519.62|523.14|519.14|26
1612922670000|2021-02-10 02:04:30|523.33|519.33|523.66|519.66|523.66|519.66|523.17|519.17|32
1612922680000|2021-02-10 02:04:40|523.67|519.67|523.51|519.51|523.73|519.73|523.51|519.51|23
1612922690000|2021-02-10 02:04:50|523.5|519.5|523.77|519.77|523.77|519.77|523.3|519.3|27
1612922700000|2021-02-10 02:05:00|523.92|519.92|524.61|520.61|524.69|520.69|523.92|519.92|26
1612922710000|2021-02-10 02:05:10|524.63|520.63|524.82|520.82|525.25|521.25|524.63|520.63|28
1612922720000|2021-02-10 02:05:20|524.8|520.8|524.39|520.39|524.9|520.9|524.39|520.39|34
1612922730000|2021-02-10 02:05:30|524.42|520.42|523.5|519.5|524.44|520.44|523.5|519.5|27
1612922740000|2021-02-10 02:05:40|523.56|519.56|523.78|519.78|523.78|519.78|523.5|519.5|35
1612922750000|2021-02-10 02:05:50|523.79|519.79|523.62|519.62|523.88|519.88|523.55|519.55|30
1612922760000|2021-02-10 02:06:00|523.63|519.63|524.02|520.02|524.02|520.02|523.63|519.63|28
1612922770000|2021-02-10 02:06:10|524.11|520.11|524.53|520.53|524.53|520.53|524.11|520.11|28
1612922780000|2021-02-10 02:06:20|524.54|520.54|524.99|520.99|525.08|521.08|524.54|520.54|34
1612922790000|2021-02-10 02:06:30|525.04|521.04|525.26|521.26|525.26|521.26|524.87|520.87|31
1612922800000|2021-02-10 02:06:40|525.25|521.25|526.43|522.43|526.43|522.43|525.19|521.19|37
1612922810000|2021-02-10 02:06:50|526.38|522.38|526.67|522.67|526.85|522.85|525.88|521.88|35
1612922820000|2021-02-10 02:07:00|526.6|522.6|526.65|522.65|527.15|523.15|526.57|522.57|35
1612922830000|2021-02-10 02:07:10|526.76|522.76|526.66|522.66|526.76|522.76|526.53|522.53|35
1612922840000|2021-02-10 02:07:20|526.7|522.7|526.77|522.77|526.88|522.88|526.7|522.7|30
1612922850000|2021-02-10 02:07:30|526.76|522.76|525.93|521.93|526.78|522.78|525.93|521.93|32
1612922860000|2021-02-10 02:07:40|525.92|521.92|525.19|521.19|525.94|521.94|525.17|521.17|27
1612922870000|2021-02-10 02:07:50|525.17|521.17|525.19|521.19|525.32|521.32|525.17|521.17|29
1612922880000|2021-02-10 02:08:00|525.18|521.18|524.87|520.87|525.19|521.19|524.56|520.56|24
1612922890000|2021-02-10 02:08:10|524.88|520.88|524.74|520.74|524.96|520.96|524.71|520.71|23
1612922900000|2021-02-10 02:08:20|524.77|520.77|525.26|521.26|525.55|521.55|524.69|520.69|30
1612922910000|2021-02-10 02:08:30|525.22|521.22|525.12|521.12|525.22|521.22|524.95|520.95|32
1612922920000|2021-02-10 02:08:40|525.05|521.05|524.6|520.6|525.06|521.06|524.6|520.6|32
1612922930000|2021-02-10 02:08:50|524.59|520.59|524.46|520.46|524.61|520.61|524.31|520.31|26
1612922940000|2021-02-10 02:09:00|524.4|520.4|524.41|520.41|524.43|520.43|524.17|520.17|25
1612922950000|2021-02-10 02:09:10|524.38|520.38|523.9|519.9|524.38|520.38|523.68|519.68|31
1612922960000|2021-02-10 02:09:20|523.94|519.94|524.2|520.2|524.2|520.2|523.93|519.93|29
1612922970000|2021-02-10 02:09:30|524.19|520.19|524.4|520.4|524.4|520.4|524.03|520.03|31
1612922980000|2021-02-10 02:09:40|524.39|520.39|524.99|520.99|524.99|520.99|524.23|520.23|32
1612922990000|2021-02-10 02:09:50|524.95|520.95|525.09|521.09|525.09|521.09|524.9|520.9|26
1612923000000|2021-02-10 02:10:00|525.17|521.17|524.88|520.88|525.3|521.3|524.88|520.88|28
1612923010000|2021-02-10 02:10:10|524.87|520.87|524.14|520.14|524.87|520.87|524.14|520.14|23
1612923020000|2021-02-10 02:10:20|524.06|520.06|524.26|520.26|524.27|520.27|523.99|519.99|24
1612923030000|2021-02-10 02:10:30|524.3|520.3|524.58|520.58|524.58|520.58|524.04|520.04|28
1612923040000|2021-02-10 02:10:40|524.63|520.63|525.63|521.63|525.63|521.63|524.62|520.62|32
1612923050000|2021-02-10 02:10:50|525.66|521.66|526.43|522.43|526.47|522.47|525.66|521.66|25
1612923060000|2021-02-10 02:11:00|526.46|522.46|526.01|522.01|526.46|522.46|525.96|521.96|25
1612923070000|2021-02-10 02:11:10|525.97|521.97|525.44|521.44|525.97|521.97|525.3|521.3|30
1612923080000|2021-02-10 02:11:20|525.73|521.73|528.64|524.64|528.64|524.64|525.73|521.73|40
1612923090000|2021-02-10 02:11:30|528.65|524.65|529.18|525.18|529.18|525.18|528.38|524.38|38
1612923100000|2021-02-10 02:11:40|529.25|525.25|529.74|525.74|530.18|526.18|529.25|525.25|40
1612923110000|2021-02-10 02:11:50|529.78|525.78|528.96|524.96|529.81|525.81|528.91|524.91|34
1612923120000|2021-02-10 02:12:00|528.97|524.97|529.62|525.62|529.69|525.69|528.95|524.95|35
1612923130000|2021-02-10 02:12:10|529.64|525.64|530.02|526.02|530.44|526.44|529.64|525.64|36
1612923140000|2021-02-10 02:12:20|530.03|526.03|530.23|526.23|530.41|526.41|529.91|525.91|30
1612923150000|2021-02-10 02:12:30|530.3|526.3|530.11|526.11|530.73|526.73|529.86|525.86|35
1612923160000|2021-02-10 02:12:40|530.18|526.18|530.36|526.36|530.36|526.36|529.52|525.52|35
1612923170000|2021-02-10 02:12:50|530.37|526.37|529.88|525.88|530.43|526.43|529.88|525.88|35
1612923180000|2021-02-10 02:13:00|529.93|525.93|529.64|525.64|530.42|526.42|529.6|525.6|36
1612923190000|2021-02-10 02:13:10|529.67|525.67|529.18|525.18|529.67|525.67|529.18|525.18|29
1612923200000|2021-02-10 02:13:20|529.17|525.17|528.44|524.44|529.17|525.17|528.44|524.44|36
1612923210000|2021-02-10 02:13:30|528.43|524.43|528.49|524.49|528.51|524.51|527.74|523.74|31
1612923220000|2021-02-10 02:13:40|528.47|524.47|529.78|525.78|529.92|525.92|528.47|524.47|37
1612923230000|2021-02-10 02:13:50|529.69|525.69|529.69|525.69|529.79|525.79|529.3|525.3|34
1612923240000|2021-02-10 02:14:00|529.5|525.5|529.32|525.32|529.57|525.57|529.19|525.19|34
1612923250000|2021-02-10 02:14:10|529.44|525.44|529.09|525.09|529.58|525.58|528.95|524.95|31
1612923260000|2021-02-10 02:14:20|529.22|525.22|529.41|525.41|529.45|525.45|529.16|525.16|29
1612923270000|2021-02-10 02:14:30|529.4|525.4|528.86|524.86|529.4|525.4|528.86|524.86|30
1612923280000|2021-02-10 02:14:40|528.62|524.62|528.66|524.66|528.77|524.77|528.27|524.27|25
1612923290000|2021-02-10 02:14:50|528.61|524.61|528.89|524.89|528.9|524.9|528.54|524.54|35
1612923300000|2021-02-10 02:15:00|528.88|524.88|529.08|525.08|529.17|525.17|528.88|524.88|30
1612923310000|2021-02-10 02:15:10|529.11|525.11|528.63|524.63|529.3|525.3|528.59|524.59|29
1612923320000|2021-02-10 02:15:20|528.66|524.66|527.44|523.44|528.8|524.8|527.44|523.44|36
1612923330000|2021-02-10 02:15:30|527.49|523.49|528.18|524.18|528.18|524.18|527.1|523.1|35
1612923340000|2021-02-10 02:15:40|528.4|524.4|527.91|523.91|528.4|524.4|527.7|523.7|33
1612923350000|2021-02-10 02:15:50|527.93|523.93|527.95|523.95|528.27|524.27|527.86|523.86|28
1612923360000|2021-02-10 02:16:00|527.9|523.9|527.77|523.77|527.92|523.92|527.72|523.72|27
1612923370000|2021-02-10 02:16:10|527.82|523.82|527.63|523.63|527.88|523.88|527.63|523.63|34
1612923380000|2021-02-10 02:16:20|527.6|523.6|528.9|524.9|528.98|524.98|527.5|523.5|33
1612923390000|2021-02-10 02:16:30|528.92|524.92|527.98|523.98|528.92|524.92|527.84|523.84|32
1612923400000|2021-02-10 02:16:40|527.96|523.96|528.3|524.3|528.45|524.45|527.96|523.96|33
1612923410000|2021-02-10 02:16:50|528.32|524.32|528.15|524.15|528.34|524.34|527.64|523.64|35
1612923420000|2021-02-10 02:17:00|528.16|524.16|528.06|524.06|528.39|524.39|527.91|523.91|33
1612923430000|2021-02-10 02:17:10|528.05|524.05|527.69|523.69|528.07|524.07|527.62|523.62|30
1612923440000|2021-02-10 02:17:20|527.7|523.7|527.69|523.69|527.7|523.7|527.55|523.55|25
1612923450000|2021-02-10 02:17:30|527.68|523.68|527.7|523.7|527.72|523.72|527.67|523.67|21
1612923460000|2021-02-10 02:17:40|527.72|523.72|527.32|523.32|527.72|523.72|527.32|523.32|21
1612923470000|2021-02-10 02:17:50|527.36|523.36|527.37|523.37|527.37|523.37|527.32|523.32|15
1612923480000|2021-02-10 02:18:00|527.39|523.39|527.49|523.49|527.64|523.64|527.39|523.39|29
1612923490000|2021-02-10 02:18:10|527.47|523.47|527.65|523.65|527.7|523.7|527.42|523.42|29
1612923500000|2021-02-10 02:18:20|527.63|523.63|527.74|523.74|527.82|523.82|527.56|523.56|26
1612923510000|2021-02-10 02:18:30|527.69|523.69|527.77|523.77|527.77|523.77|527.45|523.45|25
1612923520000|2021-02-10 02:18:40|527.8|523.8|527.43|523.43|527.93|523.93|527.43|523.43|30
1612923530000|2021-02-10 02:18:50|527.42|523.42|526.94|522.94|527.42|523.42|526.93|522.93|26
1612923540000|2021-02-10 02:19:00|526.92|522.92|526.93|522.93|527.23|523.23|526.9|522.9|35
1612923550000|2021-02-10 02:19:10|527.17|523.17|527.13|523.13|527.18|523.18|526.97|522.97|28
1612923560000|2021-02-10 02:19:20|527.11|523.11|527|523|527.14|523.14|526.77|522.77|35
1612923570000|2021-02-10 02:19:30|527.01|523.01|527.37|523.37|527.37|523.37|527|523|30
1612923580000|2021-02-10 02:19:40|527.44|523.44|527.69|523.69|527.89|523.89|527.34|523.34|38
1612923590000|2021-02-10 02:19:50|527.77|523.77|527.92|523.92|528.02|524.02|527.64|523.64|28
1612923600000|2021-02-10 02:20:00|527.94|523.94|528.17|524.17|528.39|524.39|527.73|523.73|30
1612923610000|2021-02-10 02:20:10|528.22|524.22|528.28|524.28|528.28|524.28|527.92|523.92|28
1612923620000|2021-02-10 02:20:20|528.27|524.27|528.13|524.13|528.27|524.27|528.08|524.08|26
1612923630000|2021-02-10 02:20:30|528.12|524.12|528.43|524.43|528.43|524.43|528|524|39
1612923640000|2021-02-10 02:20:40|528.31|524.31|528.23|524.23|528.5|524.5|528.16|524.16|28
1612923650000|2021-02-10 02:20:50|528.18|524.18|528.2|524.2|528.31|524.31|528.14|524.14|16
1612923660000|2021-02-10 02:21:00|528.08|524.08|527.87|523.87|528.33|524.33|527.87|523.87|30
1612923670000|2021-02-10 02:21:10|527.85|523.85|529.35|525.35|529.63|525.63|527.85|523.85|38
1612923680000|2021-02-10 02:21:20|529.66|525.66|530.27|526.27|530.27|526.27|529.08|525.08|36
1612923690000|2021-02-10 02:21:30|530.29|526.29|530.8|526.8|531.16|527.16|530.24|526.24|31
1612923700000|2021-02-10 02:21:40|530.81|526.81|531.53|527.53|531.79|527.79|530.81|526.81|35
1612923710000|2021-02-10 02:21:50|531.72|527.72|532.05|528.05|532.05|528.05|531.72|527.72|30
1612923720000|2021-02-10 02:22:00|532.23|528.23|531.41|527.41|532.23|528.23|531.29|527.29|26
1612923730000|2021-02-10 02:22:10|531.35|527.35|531.62|527.62|532.14|528.14|531.35|527.35|28
1612923740000|2021-02-10 02:22:20|531.69|527.69|532.74|528.74|532.74|528.74|531.63|527.63|30
1612923750000|2021-02-10 02:22:30|532.77|528.77|532.45|528.45|532.78|528.78|532.27|528.27|18
1612923760000|2021-02-10 02:22:40|532.47|528.47|532.5|528.5|533.32|529.32|532.47|528.47|23
1612923770000|2021-02-10 02:22:50|532.53|528.53|532.63|528.63|532.67|528.67|532.42|528.42|22
1612923780000|2021-02-10 02:23:00|532.62|528.62|530.83|526.83|532.66|528.66|530.83|526.83|33
1612923790000|2021-02-10 02:23:10|530.84|526.84|529.8|525.8|530.89|526.89|529.8|525.8|33
1612923800000|2021-02-10 02:23:20|529.82|525.82|530.25|526.25|530.25|526.25|529.51|525.51|35
1612923810000|2021-02-10 02:23:30|530.24|526.24|529.9|525.9|530.24|526.24|529.6|525.6|33
1612923820000|2021-02-10 02:23:40|530.02|526.02|531.35|527.35|531.47|527.47|530.01|526.01|34
1612923830000|2021-02-10 02:23:50|531.37|527.37|531.95|527.95|532.01|528.01|531.37|527.37|26
1612923840000|2021-02-10 02:24:00|532.09|528.09|532.22|528.22|533.08|529.08|532.05|528.05|37
1612923850000|2021-02-10 02:24:10|532.14|528.14|531.2|527.2|532.14|528.14|531.14|527.14|28
1612923860000|2021-02-10 02:24:20|531.27|527.27|531.96|527.96|532.04|528.04|531.06|527.06|35
1612923870000|2021-02-10 02:24:30|531.95|527.95|530.77|526.77|531.95|527.95|530.59|526.59|37
1612923880000|2021-02-10 02:24:40|530.76|526.76|530.88|526.88|531.08|527.08|530.6|526.6|29
1612923890000|2021-02-10 02:24:50|530.79|526.79|530.53|526.53|530.8|526.8|530.48|526.48|22
1612923900000|2021-02-10 02:25:00|530.52|526.52|531.56|527.56|531.61|527.61|530.52|526.52|34
1612923910000|2021-02-10 02:25:10|531.54|527.54|531.54|527.54|531.6|527.6|531.51|527.51|17
1612923920000|2021-02-10 02:25:20|531.55|527.55|531.47|527.47|531.55|527.55|531.06|527.06|27
1612923930000|2021-02-10 02:25:30|531.39|527.39|532.02|528.02|532.07|528.07|531.39|527.39|28
1612923940000|2021-02-10 02:25:40|532.05|528.05|531.67|527.67|532.05|528.05|531.67|527.67|23
1612923950000|2021-02-10 02:25:50|531.72|527.72|531.64|527.64|531.87|527.87|531.43|527.43|32
1612923960000|2021-02-10 02:26:00|531.63|527.63|531.36|527.36|531.65|527.65|530.97|526.97|36
1612923970000|2021-02-10 02:26:10|531.37|527.37|531.35|527.35|531.52|527.52|531.05|527.05|35
1612923980000|2021-02-10 02:26:20|531.48|527.48|531.23|527.23|531.48|527.48|531.23|527.23|27
1612923990000|2021-02-10 02:26:30|531.21|527.21|531.12|527.12|531.48|527.48|531.1|527.1|29
1612924000000|2021-02-10 02:26:40|531.11|527.11|530.86|526.86|531.12|527.12|530.77|526.77|21
1612924010000|2021-02-10 02:26:50|530.81|526.81|530.54|526.54|530.85|526.85|530.54|526.54|21
1612924020000|2021-02-10 02:27:00|530.53|526.53|530.64|526.64|530.73|526.73|530.53|526.53|22
1612924030000|2021-02-10 02:27:10|530.7|526.7|530.71|526.71|530.82|526.82|530.56|526.56|30
1612924040000|2021-02-10 02:27:20|530.73|526.73|531.32|527.32|531.34|527.34|530.73|526.73|32
1612924050000|2021-02-10 02:27:30|531.34|527.34|530.77|526.77|531.34|527.34|530.7|526.7|33
1612924060000|2021-02-10 02:27:40|530.78|526.78|530.38|526.38|530.84|526.84|530.37|526.37|28
1612924070000|2021-02-10 02:27:50|530.37|526.37|529.82|525.82|530.42|526.42|529.8|525.8|26
1612924080000|2021-02-10 02:28:00|529.79|525.79|529.41|525.41|529.79|525.79|529.38|525.38|31
1612924090000|2021-02-10 02:28:10|529.48|525.48|529.74|525.74|530.11|526.11|529.44|525.44|29
1612924100000|2021-02-10 02:28:20|529.82|525.82|530.27|526.27|530.27|526.27|529.62|525.62|28
1612924110000|2021-02-10 02:28:30|530.31|526.31|530.27|526.27|530.33|526.33|530.18|526.18|22
1612924120000|2021-02-10 02:28:40|530.28|526.28|530.92|526.92|530.96|526.96|530.15|526.15|27
1612924130000|2021-02-10 02:28:50|530.9|526.9|530.43|526.43|530.96|526.96|530.32|526.32|29
1612924140000|2021-02-10 02:29:00|530.44|526.44|530.4|526.4|530.51|526.51|530.37|526.37|20
1612924150000|2021-02-10 02:29:10|530.41|526.41|530.14|526.14|530.45|526.45|530.14|526.14|15
1612924160000|2021-02-10 02:29:20|530.18|526.18|530|526|530.18|526.18|529.97|525.97|12
1612924170000|2021-02-10 02:29:30|529.9|525.9|529.49|525.49|529.9|525.9|529.46|525.46|26
1612924180000|2021-02-10 02:29:40|529.5|525.5|529.62|525.62|529.7|525.7|529.5|525.5|25
1612924190000|2021-02-10 02:29:50|529.59|525.59|529.66|525.66|529.74|525.74|529.51|525.51|21
1612924200000|2021-02-10 02:30:00|529.72|525.72|529.56|525.56|529.72|525.72|529.52|525.52|27
1612924210000|2021-02-10 02:30:10|529.57|525.57|529.68|525.68|529.71|525.71|529.47|525.47|24
1612924220000|2021-02-10 02:30:20|529.69|525.69|529.47|525.47|529.7|525.7|529.47|525.47|27
1612924230000|2021-02-10 02:30:30|529.46|525.46|529.82|525.82|529.82|525.82|529.46|525.46|17
1612924240000|2021-02-10 02:30:40|529.77|525.77|529.85|525.85|529.86|525.86|529.76|525.76|23
1612924250000|2021-02-10 02:30:50|529.8|525.8|529.45|525.45|529.91|525.91|529.45|525.45|31
1612924260000|2021-02-10 02:31:00|529.44|525.44|529.47|525.47|529.54|525.54|529.15|525.15|30
1612924270000|2021-02-10 02:31:10|529.46|525.46|529.09|525.09|529.48|525.48|528.96|524.96|27
1612924280000|2021-02-10 02:31:20|529.12|525.12|528.89|524.89|529.17|525.17|528.89|524.89|28
1612924290000|2021-02-10 02:31:30|528.98|524.98|529.06|525.06|529.11|525.11|528.85|524.85|11
1612924300000|2021-02-10 02:31:40|529.07|525.07|528.5|524.5|529.14|525.14|528.5|524.5|27
1612924310000|2021-02-10 02:31:50|528.49|524.49|528.49|524.49|528.69|524.69|528.49|524.49|34
1612924320000|2021-02-10 02:32:00|528.48|524.48|528.33|524.33|528.55|524.55|528.2|524.2|30
1612924330000|2021-02-10 02:32:10|528.35|524.35|528.52|524.52|528.52|524.52|528.22|524.22|25
1612924340000|2021-02-10 02:32:20|528.53|524.53|528.71|524.71|528.92|524.92|528.47|524.47|32
1612924350000|2021-02-10 02:32:30|528.69|524.69|528.69|524.69|528.85|524.85|528.67|524.67|32
1612924360000|2021-02-10 02:32:40|528.7|524.7|528.63|524.63|528.7|524.7|528.57|524.57|23
1612924370000|2021-02-10 02:32:50|528.64|524.64|528.34|524.34|528.64|524.64|528.32|524.32|13
1612924380000|2021-02-10 02:33:00|528.35|524.35|528.09|524.09|528.38|524.38|528.09|524.09|28
1612924390000|2021-02-10 02:33:10|528.15|524.15|527.88|523.88|528.15|524.15|527.75|523.75|25
1612924400000|2021-02-10 02:33:20|527.94|523.94|528.23|524.23|528.23|524.23|527.94|523.94|32
1612924410000|2021-02-10 02:33:30|528.21|524.21|528.91|524.91|528.91|524.91|528.17|524.17|31
1612924420000|2021-02-10 02:33:40|528.86|524.86|528.75|524.75|528.91|524.91|528.72|524.72|25
1612924430000|2021-02-10 02:33:50|528.77|524.77|528.41|524.41|528.82|524.82|528.35|524.35|33
1612924440000|2021-02-10 02:34:00|528.4|524.4|528.46|524.46|528.66|524.66|528.11|524.11|34
1612924450000|2021-02-10 02:34:10|528.45|524.45|528.96|524.96|529.05|525.05|528.45|524.45|29
1612924460000|2021-02-10 02:34:20|528.91|524.91|529.2|525.2|529.42|525.42|528.91|524.91|32
1612924470000|2021-02-10 02:34:30|529.21|525.21|529.33|525.33|529.4|525.4|529.09|525.09|34
1612924480000|2021-02-10 02:34:40|529.32|525.32|529.85|525.85|529.87|525.87|529.32|525.32|21
1612924490000|2021-02-10 02:34:50|529.83|525.83|530.59|526.59|530.59|526.59|529.83|525.83|15
1612924500000|2021-02-10 02:35:00|530.62|526.62|531.24|527.24|531.29|527.29|530.6|526.6|39
1612924510000|2021-02-10 02:35:10|531.17|527.17|531.14|527.14|531.38|527.38|531.07|527.07|30
1612924520000|2021-02-10 02:35:20|531.21|527.21|531.43|527.43|531.45|527.45|531.21|527.21|24
1612924530000|2021-02-10 02:35:30|531.44|527.44|532.16|528.16|532.16|528.16|531.43|527.43|32
1612924540000|2021-02-10 02:35:40|532.23|528.23|533.22|529.22|533.39|529.39|532.19|528.19|36
1612924550000|2021-02-10 02:35:50|533.24|529.24|533.76|529.76|533.88|529.88|532.53|528.53|37
1612924560000|2021-02-10 02:36:00|533.78|529.78|532.9|528.9|534.06|530.06|532.9|528.9|36
1612924570000|2021-02-10 02:36:10|532.89|528.89|532.58|528.58|533.47|529.47|532.58|528.58|33
1612924580000|2021-02-10 02:36:20|532.57|528.57|533|529|533.06|529.06|532.55|528.55|32
1612924590000|2021-02-10 02:36:30|532.95|528.95|532.99|528.99|533.11|529.11|532.37|528.37|36
1612924600000|2021-02-10 02:36:40|533|529|532.74|528.74|533.15|529.15|532.74|528.74|33
1612924610000|2021-02-10 02:36:50|532.76|528.76|532.79|528.79|532.89|528.89|532.65|528.65|28
1612924620000|2021-02-10 02:37:00|532.81|528.81|533.73|529.73|533.76|529.76|532.81|528.81|25
1612924630000|2021-02-10 02:37:10|533.79|529.79|533.73|529.73|533.94|529.94|533.59|529.59|28
1612924640000|2021-02-10 02:37:20|533.66|529.66|533.44|529.44|533.75|529.75|533.44|529.44|31
1612924650000|2021-02-10 02:37:30|533.37|529.37|533.48|529.48|533.75|529.75|533.37|529.37|33
1612924660000|2021-02-10 02:37:40|533.47|529.47|532.98|528.98|533.52|529.52|532.98|528.98|32
1612924670000|2021-02-10 02:37:50|533.03|529.03|533.02|529.02|533.1|529.1|532.87|528.87|33
1612924680000|2021-02-10 02:38:00|533.06|529.06|532.15|528.15|533.06|529.06|532.15|528.15|36
1612924690000|2021-02-10 02:38:10|532.13|528.13|532.55|528.55|532.57|528.57|531.6|527.6|36
1612924700000|2021-02-10 02:38:20|532.54|528.54|532.46|528.46|532.61|528.61|532.46|528.46|35
1612924710000|2021-02-10 02:38:30|532.53|528.53|531.97|527.97|532.59|528.59|531.95|527.95|31
1612924720000|2021-02-10 02:38:40|531.95|527.95|531.64|527.64|531.95|527.95|531.46|527.46|33
1612924730000|2021-02-10 02:38:50|531.68|527.68|531.54|527.54|531.69|527.69|531.53|527.53|24
1612924740000|2021-02-10 02:39:00|531.53|527.53|531.14|527.14|531.54|527.54|531.11|527.11|20
1612924750000|2021-02-10 02:39:10|531.09|527.09|530.77|526.77|531.09|527.09|530.67|526.67|29
1612924760000|2021-02-10 02:39:20|530.76|526.76|530.4|526.4|530.87|526.87|530.32|526.32|30
1612924770000|2021-02-10 02:39:30|530.39|526.39|529.88|525.88|530.39|526.39|529.87|525.87|28
1612924780000|2021-02-10 02:39:40|529.89|525.89|530.59|526.59|530.79|526.79|529.84|525.84|31
1612924790000|2021-02-10 02:39:50|530.61|526.61|531.05|527.05|531.19|527.19|530.58|526.58|34
1612924800000|2021-02-10 02:40:00|531.04|527.04|530.42|526.42|531.1|527.1|530.42|526.42|29
1612924810000|2021-02-10 02:40:10|530.43|526.43|530.4|526.4|530.46|526.46|530.32|526.32|24
1612924820000|2021-02-10 02:40:20|530.41|526.41|530.4|526.4|530.45|526.45|530.36|526.36|16
1612924830000|2021-02-10 02:40:30|530.36|526.36|530.08|526.08|530.36|526.36|530|526|21
1612924840000|2021-02-10 02:40:40|530.05|526.05|529.81|525.81|530.06|526.06|529.77|525.77|20
1612924850000|2021-02-10 02:40:50|529.8|525.8|529.81|525.81|529.84|525.84|529.75|525.75|18
1612924860000|2021-02-10 02:41:00|529.8|525.8|530.01|526.01|530.01|526.01|529.75|525.75|24
1612924870000|2021-02-10 02:41:10|530.05|526.05|531.33|527.33|531.35|527.35|530.05|526.05|34
1612924880000|2021-02-10 02:41:20|531.35|527.35|531.79|527.79|531.9|527.9|531.21|527.21|29
1612924890000|2021-02-10 02:41:30|531.88|527.88|532.05|528.05|532.05|528.05|531.57|527.57|28
1612924900000|2021-02-10 02:41:40|532.09|528.09|532.44|528.44|532.62|528.62|532.09|528.09|35
1612924910000|2021-02-10 02:41:50|532.48|528.48|532.53|528.53|532.66|528.66|532.04|528.04|33
1612924920000|2021-02-10 02:42:00|532.54|528.54|532.06|528.06|532.6|528.6|532.06|528.06|33
1612924930000|2021-02-10 02:42:10|532.13|528.13|532.09|528.09|532.13|528.13|531.95|527.95|16
1612924940000|2021-02-10 02:42:20|532.11|528.11|532.9|528.9|532.91|528.91|532.11|528.11|34
1612924950000|2021-02-10 02:42:30|532.89|528.89|532.27|528.27|532.9|528.9|532.2|528.2|26
1612924960000|2021-02-10 02:42:40|532.26|528.26|532.5|528.5|532.58|528.58|532.26|528.26|29
1612924970000|2021-02-10 02:42:50|532.51|528.51|532.27|528.27|532.53|528.53|532.27|528.27|27
1612924980000|2021-02-10 02:43:00|532.25|528.25|531.93|527.93|532.25|528.25|531.81|527.81|23
1612924990000|2021-02-10 02:43:10|531.94|527.94|531.48|527.48|531.94|527.94|531.43|527.43|26
1612925000000|2021-02-10 02:43:20|531.42|527.42|531.07|527.07|531.43|527.43|531|527|30
1612925010000|2021-02-10 02:43:30|530.94|526.94|531.02|527.02|531.11|527.11|530.82|526.82|23
1612925020000|2021-02-10 02:43:40|530.97|526.97|530.93|526.93|531.08|527.08|530.82|526.82|18
1612925030000|2021-02-10 02:43:50|530.94|526.94|531.21|527.21|531.28|527.28|530.94|526.94|11
1612925040000|2021-02-10 02:44:00|531.2|527.2|531.18|527.18|531.21|527.21|531.12|527.12|21
1612925050000|2021-02-10 02:44:10|531.16|527.16|531.02|527.02|531.16|527.16|530.99|526.99|23
1612925060000|2021-02-10 02:44:20|531.03|527.03|531.14|527.14|531.19|527.19|531.01|527.01|22
1612925070000|2021-02-10 02:44:30|531.1|527.1|531|527|531.12|527.12|530.93|526.93|19
1612925080000|2021-02-10 02:44:40|530.99|526.99|530.86|526.86|531.01|527.01|530.86|526.86|25
1612925090000|2021-02-10 02:44:50|530.87|526.87|530.74|526.74|530.92|526.92|530.74|526.74|11
1612925100000|2021-02-10 02:45:00|530.65|526.65|530.55|526.55|530.73|526.73|530.52|526.52|28
1612925110000|2021-02-10 02:45:10|530.54|526.54|530.39|526.39|530.54|526.54|530.37|526.37|23
1612925120000|2021-02-10 02:45:20|530.4|526.4|530.53|526.53|530.62|526.62|530.4|526.4|16
1612925130000|2021-02-10 02:45:30|530.43|526.43|530.43|526.43|530.57|526.57|530.41|526.41|24
1612925140000|2021-02-10 02:45:40|530.46|526.46|530.36|526.36|530.55|526.55|530.36|526.36|21
1612925150000|2021-02-10 02:45:50|530.38|526.38|530.12|526.12|530.38|526.38|529.84|525.84|25
1612925160000|2021-02-10 02:46:00|530.13|526.13|529.82|525.82|530.21|526.21|529.69|525.69|31
1612925170000|2021-02-10 02:46:10|529.86|525.86|529.68|525.68|529.86|525.86|529.64|525.64|26
1612925180000|2021-02-10 02:46:20|529.78|525.78|529.45|525.45|529.78|525.78|529.45|525.45|22
1612925190000|2021-02-10 02:46:30|529.43|525.43|529.12|525.12|529.45|525.45|528.94|524.94|15
1612925200000|2021-02-10 02:46:40|529.07|525.07|529.46|525.46|529.58|525.58|529.07|525.07|28
1612925210000|2021-02-10 02:46:50|529.47|525.47|529.61|525.61|529.62|525.62|529.43|525.43|27
1612925220000|2021-02-10 02:47:00|529.54|525.54|529.93|525.93|530.03|526.03|529.54|525.54|35
1612925230000|2021-02-10 02:47:10|530.11|526.11|530.86|526.86|530.95|526.95|530.11|526.11|25
1612925240000|2021-02-10 02:47:20|531.19|527.19|531.35|527.35|531.44|527.44|531.09|527.09|17
1612925250000|2021-02-10 02:47:30|531.48|527.48|532.3|528.3|532.31|528.31|531.48|527.48|19
1612925260000|2021-02-10 02:47:40|532.29|528.29|532.36|528.36|532.47|528.47|532.29|528.29|24
1612925270000|2021-02-10 02:47:50|532.33|528.33|532.32|528.32|532.46|528.46|532.25|528.25|29
1612925280000|2021-02-10 02:48:00|532.33|528.33|532.6|528.6|532.73|528.73|532.33|528.33|34
1612925290000|2021-02-10 02:48:10|532.61|528.61|533.12|529.12|533.24|529.24|532.61|528.61|34
1612925300000|2021-02-10 02:48:20|533.22|529.22|533.19|529.19|533.22|529.22|532.87|528.87|31
1612925310000|2021-02-10 02:48:30|533.23|529.23|533.35|529.35|533.38|529.38|533.17|529.17|29
1612925320000|2021-02-10 02:48:40|533.46|529.46|533.62|529.62|533.8|529.8|533.37|529.37|29
1612925330000|2021-02-10 02:48:50|533.63|529.63|534.36|530.36|534.36|530.36|533.57|529.57|32
1612925340000|2021-02-10 02:49:00|534.43|530.43|534.15|530.15|534.52|530.52|534.12|530.12|21
1612925350000|2021-02-10 02:49:10|533.98|529.98|533.44|529.44|533.98|529.98|533.26|529.26|36
1612925360000|2021-02-10 02:49:20|533.42|529.42|532.99|528.99|533.42|529.42|532.54|528.54|35
1612925370000|2021-02-10 02:49:30|533|529|532.9|528.9|533.08|529.08|532.77|528.77|32
1612925380000|2021-02-10 02:49:40|533|529|532.83|528.83|533.13|529.13|532.77|528.77|33
1612925390000|2021-02-10 02:49:50|532.85|528.85|532.83|528.83|532.9|528.9|532.73|528.73|31
1612925400000|2021-02-10 02:50:00|532.81|528.81|532.2|528.2|532.81|528.81|532.13|528.13|32
1612925410000|2021-02-10 02:50:10|532.13|528.13|531.56|527.56|532.19|528.19|531.56|527.56|30
1612925420000|2021-02-10 02:50:20|531.55|527.55|530.86|526.86|531.55|527.55|530.86|526.86|32
1612925430000|2021-02-10 02:50:30|530.9|526.9|531.35|527.35|531.45|527.45|530.89|526.89|36
1612925440000|2021-02-10 02:50:40|531.36|527.36|530.74|526.74|531.45|527.45|530.59|526.59|31
1612925450000|2021-02-10 02:50:50|530.75|526.75|530.54|526.54|530.86|526.86|530.32|526.32|28
1612925460000|2021-02-10 02:51:00|530.5|526.5|530.38|526.38|530.56|526.56|530.11|526.11|28
1612925470000|2021-02-10 02:51:10|530.37|526.37|530.01|526.01|530.37|526.37|529.91|525.91|27
1612925480000|2021-02-10 02:51:20|529.92|525.92|530.29|526.29|530.37|526.37|529.92|525.92|24
1612925490000|2021-02-10 02:51:30|530.18|526.18|530.45|526.45|530.45|526.45|529.95|525.95|33
1612925500000|2021-02-10 02:51:40|530.49|526.49|529.88|525.88|530.51|526.51|529.88|525.88|32
1612925510000|2021-02-10 02:51:50|529.9|525.9|529.91|525.91|530.13|526.13|529.9|525.9|30
1612925520000|2021-02-10 02:52:00|529.92|525.92|530.07|526.07|530.12|526.12|529.63|525.63|23
1612925530000|2021-02-10 02:52:10|530.1|526.1|530.41|526.41|530.48|526.48|530.09|526.09|32
1612925540000|2021-02-10 02:52:20|530.4|526.4|530.45|526.45|530.72|526.72|530.34|526.34|26
1612925550000|2021-02-10 02:52:30|530.58|526.58|530.64|526.64|531.2|527.2|530.58|526.58|32
1612925560000|2021-02-10 02:52:40|530.58|526.58|530.36|526.36|530.68|526.68|530.17|526.17|31
1612925570000|2021-02-10 02:52:50|530.35|526.35|530.54|526.54|530.58|526.58|530.22|526.22|27
1612925580000|2021-02-10 02:53:00|530.56|526.56|530.33|526.33|530.57|526.57|530.31|526.31|33
1612925590000|2021-02-10 02:53:10|530.21|526.21|529.95|525.95|530.21|526.21|529.95|525.95|30
1612925600000|2021-02-10 02:53:20|529.94|525.94|530.23|526.23|530.23|526.23|529.92|525.92|13
1612925610000|2021-02-10 02:53:30|530.3|526.3|530.05|526.05|530.44|526.44|530.04|526.04|30
1612925620000|2021-02-10 02:53:40|530.07|526.07|530.28|526.28|530.3|526.3|529.97|525.97|22
1612925630000|2021-02-10 02:53:50|530.27|526.27|529.93|525.93|530.29|526.29|529.9|525.9|26
1612925640000|2021-02-10 02:54:00|529.91|525.91|529.78|525.78|529.99|525.99|529.73|525.73|28
1612925650000|2021-02-10 02:54:10|529.75|525.75|529.29|525.29|529.79|525.79|529.19|525.19|27
1612925660000|2021-02-10 02:54:20|529.27|525.27|529.33|525.33|529.33|525.33|529.24|525.24|14
1612925670000|2021-02-10 02:54:30|529.32|525.32|529.35|525.35|529.35|525.35|529.32|525.32|9
1612925680000|2021-02-10 02:54:40|529.34|525.34|530.09|526.09|530.12|526.12|529.34|525.34|18
1612925690000|2021-02-10 02:54:50|530.07|526.07|529.75|525.75|530.07|526.07|529.71|525.71|28
1612925700000|2021-02-10 02:55:00|529.74|525.74|529.76|525.76|529.84|525.84|529.56|525.56|24
1612925710000|2021-02-10 02:55:10|529.79|525.79|529.49|525.49|529.79|525.79|529.48|525.48|18
1612925720000|2021-02-10 02:55:20|529.62|525.62|529.44|525.44|529.62|525.62|529.44|525.44|19
1612925730000|2021-02-10 02:55:30|529.42|525.42|529.09|525.09|529.42|525.42|529.01|525.01|24
1612925740000|2021-02-10 02:55:40|529.08|525.08|528.83|524.83|529.14|525.14|528.83|524.83|27
1612925750000|2021-02-10 02:55:50|528.78|524.78|528.64|524.64|528.78|524.78|528.56|524.56|27
1612925760000|2021-02-10 02:56:00|528.63|524.63|528.49|524.49|528.68|524.68|528.38|524.38|28
1612925770000|2021-02-10 02:56:10|528.5|524.5|528.19|524.19|528.54|524.54|528.19|524.19|27
1612925780000|2021-02-10 02:56:20|528.25|524.25|527.43|523.43|528.27|524.27|527.43|523.43|38
1612925790000|2021-02-10 02:56:30|527.42|523.42|526.76|522.76|527.59|523.59|526.74|522.74|34
1612925800000|2021-02-10 02:56:40|526.77|522.77|526.82|522.82|526.89|522.89|526.77|522.77|26
1612925810000|2021-02-10 02:56:50|526.81|522.81|526.86|522.86|527.25|523.25|526.79|522.79|30
1612925820000|2021-02-10 02:57:00|526.85|522.85|526.84|522.84|526.89|522.89|526.74|522.74|27
1612925830000|2021-02-10 02:57:10|526.83|522.83|526.64|522.64|526.91|522.91|526.57|522.57|22
1612925840000|2021-02-10 02:57:20|526.62|522.62|526.7|522.7|526.78|522.78|526.53|522.53|34
1612925850000|2021-02-10 02:57:30|526.68|522.68|526.41|522.41|526.68|522.68|526.3|522.3|32
1612925860000|2021-02-10 02:57:40|526.4|522.4|526.92|522.92|527.14|523.14|526.3|522.3|34
1612925870000|2021-02-10 02:57:50|527.03|523.03|527.24|523.24|527.3|523.3|526.9|522.9|26
1612925880000|2021-02-10 02:58:00|527.22|523.22|527.82|523.82|527.82|523.82|527.22|523.22|31
1612925890000|2021-02-10 02:58:10|528|524|528.22|524.22|528.22|524.22|527.99|523.99|21
1612925900000|2021-02-10 02:58:20|528.23|524.23|527.79|523.79|528.23|524.23|527.77|523.77|24
1612925910000|2021-02-10 02:58:30|527.77|523.77|526.8|522.8|527.79|523.79|526.8|522.8|28
1612925920000|2021-02-10 02:58:40|526.73|522.73|526.01|522.01|526.89|522.89|525.85|521.85|25
1612925930000|2021-02-10 02:58:50|526.02|522.02|525.96|521.96|526.2|522.2|525.75|521.75|34
1612925940000|2021-02-10 02:59:00|525.97|521.97|526.94|522.94|526.97|522.97|525.92|521.92|30
1612925950000|2021-02-10 02:59:10|526.93|522.93|526.52|522.52|526.93|522.93|526.45|522.45|33
1612925960000|2021-02-10 02:59:20|526.77|522.77|527.25|523.25|527.25|523.25|526.71|522.71|27
1612925970000|2021-02-10 02:59:30|527.27|523.27|527.32|523.32|527.47|523.47|527.25|523.25|26
1612925980000|2021-02-10 02:59:40|527.31|523.31|526.16|522.16|527.34|523.34|526.16|522.16|30
1612925990000|2021-02-10 02:59:50|526.18|522.18|526.14|522.14|526.18|522.18|526.03|522.03|31
1612926000000|2021-02-10 03:00:00|526.13|522.13|527.27|523.27|527.27|523.27|526.13|522.13|35
1612926010000|2021-02-10 03:00:10|527.26|523.26|527.74|523.74|527.83|523.83|527.26|523.26|31
1612926020000|2021-02-10 03:00:20|527.76|523.76|527.52|523.52|527.77|523.77|527.22|523.22|34
1612926030000|2021-02-10 03:00:30|527.51|523.51|526.6|522.6|527.51|523.51|526.6|522.6|29
1612926040000|2021-02-10 03:00:40|526.54|522.54|526.72|522.72|526.95|522.95|526.54|522.54|32
1612926050000|2021-02-10 03:00:50|526.71|522.71|526.08|522.08|526.72|522.72|526.07|522.07|28
1612926060000|2021-02-10 03:01:00|526.11|522.11|525.87|521.87|526.11|522.11|525.59|521.59|29
1612926070000|2021-02-10 03:01:10|525.83|521.83|524.68|520.68|526.03|522.03|524.61|520.61|24
1612926080000|2021-02-10 03:01:20|524.62|520.62|524.18|520.18|525.43|521.43|524.18|520.18|22
1612926090000|2021-02-10 03:01:30|524.22|520.22|525.35|521.35|525.35|521.35|524.19|520.19|31
1612926100000|2021-02-10 03:01:40|525.22|521.22|524.44|520.44|525.22|521.22|524.43|520.43|37
1612926110000|2021-02-10 03:01:50|524.43|520.43|524.44|520.44|524.47|520.47|523.78|519.78|28
1612926120000|2021-02-10 03:02:00|524.28|520.28|523.66|519.66|524.36|520.36|523.66|519.66|36
1612926130000|2021-02-10 03:02:10|523.63|519.63|523.41|519.41|523.91|519.91|523.41|519.41|28
1612926140000|2021-02-10 03:02:20|523.39|519.39|523.09|519.09|523.39|519.39|522.98|518.98|26
1612926150000|2021-02-10 03:02:30|523.2|519.2|523.37|519.37|523.64|519.64|523.2|519.2|31
1612926160000|2021-02-10 03:02:40|523.38|519.38|523.37|519.37|523.59|519.59|523.16|519.16|31
1612926170000|2021-02-10 03:02:50|523.29|519.29|523.89|519.89|523.9|519.9|523.15|519.15|34
1612926180000|2021-02-10 03:03:00|523.9|519.9|523.7|519.7|524.04|520.04|523.51|519.51|32
1612926190000|2021-02-10 03:03:10|523.76|519.76|523.08|519.08|523.79|519.79|523.06|519.06|29
1612926200000|2021-02-10 03:03:20|523.09|519.09|522.6|518.6|523.09|519.09|522.6|518.6|19
1612926210000|2021-02-10 03:03:30|522.74|518.74|522.2|518.2|522.74|518.74|522.06|518.06|26
1612926220000|2021-02-10 03:03:40|522.16|518.16|522.19|518.19|522.33|518.33|521.9|517.9|33
1612926230000|2021-02-10 03:03:50|522.25|518.25|522.48|518.48|522.48|518.48|522.17|518.17|22
1612926240000|2021-02-10 03:04:00|522.47|518.47|523.55|519.55|523.58|519.58|522.47|518.47|31
1612926250000|2021-02-10 03:04:10|523.61|519.61|523.5|519.5|523.64|519.64|523.21|519.21|32
1612926260000|2021-02-10 03:04:20|523.51|519.51|523.46|519.46|523.86|519.86|523.44|519.44|31
1612926270000|2021-02-10 03:04:30|523.29|519.29|522.98|518.98|523.29|519.29|522.98|518.98|26
1612926280000|2021-02-10 03:04:40|523.03|519.03|522.86|518.86|523.08|519.08|522.77|518.77|30
1612926290000|2021-02-10 03:04:50|522.85|518.85|523.45|519.45|523.45|519.45|522.82|518.82|28
1612926300000|2021-02-10 03:05:00|523.5|519.5|524.39|520.39|524.39|520.39|523.41|519.41|31
1612926310000|2021-02-10 03:05:10|524.4|520.4|524.13|520.13|524.4|520.4|524.03|520.03|31
1612926320000|2021-02-10 03:05:20|524.09|520.09|524.31|520.31|524.31|520.31|524.09|520.09|30
1612926330000|2021-02-10 03:05:30|524.32|520.32|524.95|520.95|524.95|520.95|524.32|520.32|31
1612926340000|2021-02-10 03:05:40|524.83|520.83|524.96|520.96|525|521|524.78|520.78|27
1612926350000|2021-02-10 03:05:50|524.97|520.97|524.28|520.28|525.01|521.01|524.27|520.27|30
1612926360000|2021-02-10 03:06:00|524.25|520.25|524.69|520.69|524.69|520.69|524.23|520.23|35
1612926370000|2021-02-10 03:06:10|524.71|520.71|524.76|520.76|524.84|520.84|524.67|520.67|25
1612926380000|2021-02-10 03:06:20|524.72|520.72|525.23|521.23|525.23|521.23|524.62|520.62|29
1612926390000|2021-02-10 03:06:30|525.24|521.24|526.14|522.14|526.21|522.21|525.24|521.24|28
1612926400000|2021-02-10 03:06:40|526.13|522.13|524.93|520.93|526.15|522.15|524.93|520.93|34
1612926410000|2021-02-10 03:06:50|525.17|521.17|525.03|521.03|525.17|521.17|524.83|520.83|29
1612926420000|2021-02-10 03:07:00|525.02|521.02|524.25|520.25|525.03|521.03|524.21|520.21|29
1612926430000|2021-02-10 03:07:10|524.27|520.27|524.49|520.49|524.52|520.52|524.25|520.25|27
1612926440000|2021-02-10 03:07:20|524.45|520.45|524.49|520.49|524.67|520.67|524.25|520.25|32
1612926450000|2021-02-10 03:07:30|524.52|520.52|525.3|521.3|525.35|521.35|524.52|520.52|36
1612926460000|2021-02-10 03:07:40|525.22|521.22|525.49|521.49|525.49|521.49|525.21|521.21|29
1612926470000|2021-02-10 03:07:50|525.48|521.48|525.61|521.61|525.61|521.61|525.44|521.44|32
1612926480000|2021-02-10 03:08:00|525.62|521.62|525.4|521.4|525.64|521.64|525.02|521.02|27
1612926490000|2021-02-10 03:08:10|525.41|521.41|525.18|521.18|525.45|521.45|525.17|521.17|29
1612926500000|2021-02-10 03:08:20|525.2|521.2|525.33|521.33|525.33|521.33|525.18|521.18|34
1612926510000|2021-02-10 03:08:30|525.32|521.32|525.38|521.38|525.4|521.4|525.28|521.28|26
1612926520000|2021-02-10 03:08:40|525.39|521.39|525.8|521.8|525.91|521.91|525.33|521.33|30
1612926530000|2021-02-10 03:08:50|525.78|521.78|525.58|521.58|525.86|521.86|525.53|521.53|30
1612926540000|2021-02-10 03:09:00|525.63|521.63|525.5|521.5|525.83|521.83|525.5|521.5|27
1612926550000|2021-02-10 03:09:10|525.51|521.51|525.48|521.48|525.61|521.61|525.34|521.34|19
1612926560000|2021-02-10 03:09:20|525.32|521.32|525.45|521.45|525.46|521.46|525.28|521.28|27
1612926570000|2021-02-10 03:09:30|525.44|521.44|525.47|521.47|525.48|521.48|525.43|521.43|20
1612926580000|2021-02-10 03:09:40|525.48|521.48|525.49|521.49|525.49|521.49|525.32|521.32|21
1612926590000|2021-02-10 03:09:50|525.51|521.51|525.79|521.79|525.79|521.79|525.51|521.51|27
1612926600000|2021-02-10 03:10:00|525.78|521.78|526.69|522.69|526.75|522.75|525.78|521.78|30
1612926610000|2021-02-10 03:10:10|526.7|522.7|526.42|522.42|527.06|523.06|526.29|522.29|27
1612926620000|2021-02-10 03:10:20|526.41|522.41|526.77|522.77|526.77|522.77|526.34|522.34|38
1612926630000|2021-02-10 03:10:30|526.75|522.75|527.24|523.24|527.24|523.24|526.71|522.71|29
1612926640000|2021-02-10 03:10:40|527.29|523.29|528.16|524.16|528.16|524.16|527.29|523.29|34
1612926650000|2021-02-10 03:10:50|528.18|524.18|528.46|524.46|528.46|524.46|528.18|524.18|20
1612926660000|2021-02-10 03:11:00|528.45|524.45|530.77|526.77|530.77|526.77|528.43|524.43|32
1612926670000|2021-02-10 03:11:10|530.74|526.74|530.63|526.63|531.77|527.77|530.63|526.63|37
1612926680000|2021-02-10 03:11:20|530.6|526.6|531.03|527.03|531.18|527.18|530.6|526.6|30
1612926690000|2021-02-10 03:11:30|530.87|526.87|530.13|526.13|530.87|526.87|529.46|525.46|35
1612926700000|2021-02-10 03:11:40|530.12|526.12|530.6|526.6|530.75|526.75|530.09|526.09|27
1612926710000|2021-02-10 03:11:50|530.59|526.59|530.76|526.76|531.19|527.19|530.56|526.56|29
1612926720000|2021-02-10 03:12:00|530.74|526.74|531.16|527.16|531.42|527.42|530.72|526.72|30
1612926730000|2021-02-10 03:12:10|531.27|527.27|531.73|527.73|531.73|527.73|531.27|527.27|22
1612926740000|2021-02-10 03:12:20|531.98|527.98|532|528|532.48|528.48|531.81|527.81|34
1612926750000|2021-02-10 03:12:30|532.01|528.01|532.03|528.03|532.31|528.31|532.01|528.01|28
1612926760000|2021-02-10 03:12:40|532|528|531.84|527.84|532|528|531.68|527.68|29
1612926770000|2021-02-10 03:12:50|531.85|527.85|532.23|528.23|532.3|528.3|531.84|527.84|31
1612926780000|2021-02-10 03:13:00|532.17|528.17|532.21|528.21|532.88|528.88|532.02|528.02|37
1612926790000|2021-02-10 03:13:10|532.26|528.26|532.12|528.12|532.45|528.45|532.1|528.1|30
1612926800000|2021-02-10 03:13:20|532.16|528.16|532.49|528.49|532.57|528.57|532.03|528.03|30
1612926810000|2021-02-10 03:13:30|532.51|528.51|531.83|527.83|532.6|528.6|531.83|527.83|29
1612926820000|2021-02-10 03:13:40|531.68|527.68|531.24|527.24|531.68|527.68|531.24|527.24|27
1612926830000|2021-02-10 03:13:50|531.25|527.25|530.42|526.42|531.3|527.3|530.42|526.42|32
1612926840000|2021-02-10 03:14:00|530.41|526.41|529.98|525.98|530.41|526.41|529.78|525.78|35
1612926850000|2021-02-10 03:14:10|529.99|525.99|529.86|525.86|530.06|526.06|529.86|525.86|21
1612926860000|2021-02-10 03:14:20|529.75|525.75|529.27|525.27|529.75|525.75|529.27|525.27|21
1612926870000|2021-02-10 03:14:30|529.33|525.33|529.67|525.67|529.67|525.67|529.33|525.33|25
1612926880000|2021-02-10 03:14:40|529.68|525.68|530.74|526.74|530.77|526.77|529.68|525.68|34
1612926890000|2021-02-10 03:14:50|530.67|526.67|530.76|526.76|530.82|526.82|530.66|526.66|19
1612926900000|2021-02-10 03:15:00|530.7|526.7|531.05|527.05|531.17|527.17|530.69|526.69|26
1612926910000|2021-02-10 03:15:10|531.04|527.04|531.14|527.14|531.16|527.16|530.52|526.52|31
1612926920000|2021-02-10 03:15:20|531.16|527.16|531.73|527.73|531.79|527.79|531.1|527.1|29
1612926930000|2021-02-10 03:15:30|531.77|527.77|531.48|527.48|531.77|527.77|531.26|527.26|32
1612926940000|2021-02-10 03:15:40|531.57|527.57|531.63|527.63|531.76|527.76|531.48|527.48|32
1612926950000|2021-02-10 03:15:50|531.68|527.68|531.64|527.64|531.8|527.8|531.6|527.6|27
1612926960000|2021-02-10 03:16:00|531.61|527.61|532.77|528.77|532.99|528.99|531.61|527.61|32
1612926970000|2021-02-10 03:16:10|532.76|528.76|533.26|529.26|533.3|529.3|532.7|528.7|32
1612926980000|2021-02-10 03:16:20|533.27|529.27|533.23|529.23|533.36|529.36|533.12|529.12|32
1612926990000|2021-02-10 03:16:30|533.24|529.24|533.7|529.7|533.74|529.74|533.23|529.23|23
1612927000000|2021-02-10 03:16:40|533.73|529.73|534.23|530.23|534.27|530.27|533.73|529.73|33
1612927010000|2021-02-10 03:16:50|534.25|530.25|533.57|529.57|534.25|530.25|533.54|529.54|31
1612927020000|2021-02-10 03:17:00|533.58|529.58|533.6|529.6|533.69|529.69|533.57|529.57|32
1612927030000|2021-02-10 03:17:10|533.57|529.57|533.4|529.4|533.66|529.66|533.18|529.18|35
1612927040000|2021-02-10 03:17:20|533.18|529.18|532.87|528.87|533.4|529.4|532.86|528.86|26
1612927050000|2021-02-10 03:17:30|532.89|528.89|532.02|528.02|532.9|528.9|531.93|527.93|33
1612927060000|2021-02-10 03:17:40|531.85|527.85|531.63|527.63|531.85|527.85|530.98|526.98|37
1612927070000|2021-02-10 03:17:50|531.55|527.55|532.27|528.27|532.46|528.46|531.55|527.55|33
1612927080000|2021-02-10 03:18:00|532.24|528.24|531.87|527.87|532.25|528.25|531.23|527.23|35
1612927090000|2021-02-10 03:18:10|531.88|527.88|530.7|526.7|531.92|527.92|530.7|526.7|27
1612927100000|2021-02-10 03:18:20|530.69|526.69|530.64|526.64|530.83|526.83|530.46|526.46|29
1612927110000|2021-02-10 03:18:30|530.67|526.67|530.77|526.77|530.92|526.92|530.67|526.67|30
1612927120000|2021-02-10 03:18:40|530.75|526.75|530.99|526.99|531|527|530.46|526.46|31
1612927130000|2021-02-10 03:18:50|530.98|526.98|531.85|527.85|531.86|527.86|530.98|526.98|32
1612927140000|2021-02-10 03:19:00|531.84|527.84|532.83|528.83|532.92|528.92|531.83|527.83|33
1612927150000|2021-02-10 03:19:10|532.85|528.85|533.45|529.45|533.45|529.45|532.77|528.77|29
1612927160000|2021-02-10 03:19:20|533.46|529.46|532|528|533.47|529.47|531.74|527.74|20
1612927170000|2021-02-10 03:19:30|532.03|528.03|531.57|527.57|532.04|528.04|531.5|527.5|30
1612927180000|2021-02-10 03:19:40|531.59|527.59|531.43|527.43|531.78|527.78|531.21|527.21|34
1612927190000|2021-02-10 03:19:50|531.68|527.68|531.59|527.59|531.68|527.68|531.32|527.32|27
1612927200000|2021-02-10 03:20:00|531.69|527.69|531.36|527.36|531.75|527.75|531.3|527.3|30
1612927210000|2021-02-10 03:20:10|531.31|527.31|530.93|526.93|531.31|527.31|530.93|526.93|18
1612927220000|2021-02-10 03:20:20|530.91|526.91|531.02|527.02|531.1|527.1|530.83|526.83|29
1612927230000|2021-02-10 03:20:30|531.05|527.05|531|527|531.06|527.06|530.93|526.93|19
1612927240000|2021-02-10 03:20:40|530.88|526.88|530.61|526.61|531.11|527.11|530.61|526.61|26
1612927250000|2021-02-10 03:20:50|530.5|526.5|530.46|526.46|530.66|526.66|530.43|526.43|30
1612927260000|2021-02-10 03:21:00|530.47|526.47|530.5|526.5|530.57|526.57|530.45|526.45|21
1612927270000|2021-02-10 03:21:10|530.47|526.47|530.65|526.65|530.75|526.75|530.46|526.46|28
1612927280000|2021-02-10 03:21:20|530.55|526.55|530.61|526.61|530.64|526.64|530.55|526.55|22
1612927290000|2021-02-10 03:21:30|530.59|526.59|530.49|526.49|530.75|526.75|530.49|526.49|31
1612927300000|2021-02-10 03:21:40|530.48|526.48|530.43|526.43|530.54|526.54|530.34|526.34|22
1612927310000|2021-02-10 03:21:50|530.42|526.42|530.44|526.44|530.52|526.52|530.41|526.41|17
1612927320000|2021-02-10 03:22:00|530.43|526.43|530.22|526.22|530.43|526.43|530.18|526.18|21
1612927330000|2021-02-10 03:22:10|530.21|526.21|530.23|526.23|530.23|526.23|530.17|526.17|15
1612927340000|2021-02-10 03:22:20|530.22|526.22|530.94|526.94|531.07|527.07|530.22|526.22|26
1612927350000|2021-02-10 03:22:30|530.93|526.93|531.01|527.01|531.01|527.01|530.83|526.83|14
1612927360000|2021-02-10 03:22:40|531|527|531.32|527.32|531.32|527.32|530.98|526.98|24
1612927370000|2021-02-10 03:22:50|531.31|527.31|531.31|527.31|531.39|527.39|531.22|527.22|26
1612927380000|2021-02-10 03:23:00|531.32|527.32|531.26|527.26|531.39|527.39|531.16|527.16|24
1612927390000|2021-02-10 03:23:10|531.35|527.35|531.12|527.12|531.35|527.35|531.11|527.11|28
1612927400000|2021-02-10 03:23:20|531.2|527.2|531.24|527.24|531.35|527.35|531.12|527.12|23
1612927410000|2021-02-10 03:23:30|531.29|527.29|531.62|527.62|531.65|527.65|531.21|527.21|24
1612927420000|2021-02-10 03:23:40|531.61|527.61|531.26|527.26|531.61|527.61|531.26|527.26|23
1612927430000|2021-02-10 03:23:50|531.31|527.31|530.78|526.78|531.31|527.31|530.78|526.78|20
1612927440000|2021-02-10 03:24:00|530.75|526.75|531.32|527.32|531.33|527.33|530.71|526.71|24
1612927450000|2021-02-10 03:24:10|531.33|527.33|531.15|527.15|531.33|527.33|531.11|527.11|30
1612927460000|2021-02-10 03:24:20|531.23|527.23|530.79|526.79|531.28|527.28|530.79|526.79|34
1612927470000|2021-02-10 03:24:30|530.8|526.8|530.8|526.8|530.86|526.86|530.72|526.72|29
1612927480000|2021-02-10 03:24:40|530.79|526.79|531.19|527.19|531.27|527.27|530.77|526.77|33
1612927490000|2021-02-10 03:24:50|531.23|527.23|531.44|527.44|531.58|527.58|531.19|527.19|27
1612927500000|2021-02-10 03:25:00|531.45|527.45|531.6|527.6|531.62|527.62|531.45|527.45|28
1612927510000|2021-02-10 03:25:10|531.58|527.58|531.67|527.67|531.67|527.67|531.5|527.5|26
1612927520000|2021-02-10 03:25:20|531.7|527.7|531.23|527.23|531.8|527.8|531.13|527.13|30
1612927530000|2021-02-10 03:25:30|531.22|527.22|531.24|527.24|531.24|527.24|531.2|527.2|9
1612927540000|2021-02-10 03:25:40|531.22|527.22|531.38|527.38|531.41|527.41|531.22|527.22|23
1612927550000|2021-02-10 03:25:50|531.36|527.36|531.68|527.68|531.69|527.69|531.36|527.36|25
1612927560000|2021-02-10 03:26:00|531.67|527.67|532.08|528.08|532.16|528.16|531.67|527.67|24
1612927570000|2021-02-10 03:26:10|532.09|528.09|531.84|527.84|532.34|528.34|531.84|527.84|30
1612927580000|2021-02-10 03:26:20|531.87|527.87|531.25|527.25|531.9|527.9|531.25|527.25|29
1612927590000|2021-02-10 03:26:30|531.24|527.24|530.82|526.82|531.24|527.24|530.67|526.67|27
1612927600000|2021-02-10 03:26:40|530.83|526.83|530.64|526.64|530.83|526.83|530.64|526.64|24
1612927610000|2021-02-10 03:26:50|530.7|526.7|531.53|527.53|531.53|527.53|530.7|526.7|28
1612927620000|2021-02-10 03:27:00|531.56|527.56|531.46|527.46|531.59|527.59|531.45|527.45|16
1612927630000|2021-02-10 03:27:10|531.55|527.55|531.54|527.54|531.58|527.58|531.44|527.44|21
1612927640000|2021-02-10 03:27:20|531.56|527.56|531.67|527.67|531.67|527.67|531.47|527.47|22
1612927650000|2021-02-10 03:27:30|531.71|527.71|531.29|527.29|531.71|527.71|531.16|527.16|22
1612927660000|2021-02-10 03:27:40|531.25|527.25|530.78|526.78|531.25|527.25|530.78|526.78|23
1612927670000|2021-02-10 03:27:50|530.77|526.77|530.69|526.69|530.78|526.78|530.59|526.59|15
1612927680000|2021-02-10 03:28:00|530.68|526.68|530.17|526.17|530.69|526.69|530.17|526.17|23
1612927690000|2021-02-10 03:28:10|530.49|526.49|529.84|525.84|530.49|526.49|529.83|525.83|26
1612927700000|2021-02-10 03:28:20|529.85|525.85|529.73|525.73|530.06|526.06|529.65|525.65|28
1612927710000|2021-02-10 03:28:30|529.76|525.76|529.62|525.62|529.76|525.76|529.59|525.59|15
1612927720000|2021-02-10 03:28:40|529.63|525.63|529.65|525.65|529.71|525.71|529.63|525.63|13
1612927730000|2021-02-10 03:28:50|529.61|525.61|529.42|525.42|529.85|525.85|529.4|525.4|23
1612927740000|2021-02-10 03:29:00|529.41|525.41|528.79|524.79|529.41|525.41|528.79|524.79|24
1612927750000|2021-02-10 03:29:10|528.78|524.78|528.49|524.49|528.81|524.81|528.34|524.34|30
1612927760000|2021-02-10 03:29:20|528.46|524.46|528.83|524.83|528.83|524.83|528.45|524.45|23
1612927770000|2021-02-10 03:29:30|528.84|524.84|528.76|524.76|528.86|524.86|528.73|524.73|27
1612927780000|2021-02-10 03:29:40|528.72|524.72|528.64|524.64|528.72|524.72|528.53|524.53|25
1612927790000|2021-02-10 03:29:50|528.63|524.63|528.56|524.56|528.64|524.64|528.38|524.38|28
1612927800000|2021-02-10 03:30:00|528.58|524.58|528.31|524.31|528.58|524.58|528.31|524.31|26
1612927810000|2021-02-10 03:30:10|528.38|524.38|528.02|524.02|528.41|524.41|528.01|524.01|24
1612927820000|2021-02-10 03:30:20|527.73|523.73|527.32|523.32|527.78|523.78|527.26|523.26|16
1612927830000|2021-02-10 03:30:30|527.55|523.55|528.01|524.01|528.15|524.15|527.55|523.55|26
1612927840000|2021-02-10 03:30:40|527.79|523.79|527.59|523.59|527.91|523.91|527.43|523.43|18
1612927850000|2021-02-10 03:30:50|527.58|523.58|527.13|523.13|527.69|523.69|527.05|523.05|30
1612927860000|2021-02-10 03:31:00|527.19|523.19|526.87|522.87|527.24|523.24|526.8|522.8|30
1612927870000|2021-02-10 03:31:10|526.86|522.86|526.87|522.87|527.01|523.01|526.86|522.86|19
1612927880000|2021-02-10 03:31:20|526.89|522.89|526.33|522.33|526.89|522.89|526.32|522.32|23
1612927890000|2021-02-10 03:31:30|526.42|522.42|526.43|522.43|526.46|522.46|526.34|522.34|28
1612927900000|2021-02-10 03:31:40|526.42|522.42|526.28|522.28|526.46|522.46|526.28|522.28|30
1612927910000|2021-02-10 03:31:50|526.26|522.26|526.03|522.03|526.26|522.26|525.86|521.86|32
1612927920000|2021-02-10 03:32:00|526.01|522.01|526.32|522.32|526.38|522.38|525.97|521.97|27
1612927930000|2021-02-10 03:32:10|526.22|522.22|526.42|522.42|526.86|522.86|526.22|522.22|34
1612927940000|2021-02-10 03:32:20|526.45|522.45|526.41|522.41|526.48|522.48|526.33|522.33|20
1612927950000|2021-02-10 03:32:30|526.42|522.42|526.11|522.11|526.53|522.53|526.11|522.11|26
1612927960000|2021-02-10 03:32:40|525.83|521.83|525.84|521.84|525.92|521.92|525.59|521.59|28
1612927970000|2021-02-10 03:32:50|525.85|521.85|525.68|521.68|525.85|521.85|525.68|521.68|26
1612927980000|2021-02-10 03:33:00|525.67|521.67|526.21|522.21|526.21|522.21|525.51|521.51|26
1612927990000|2021-02-10 03:33:10|526.24|522.24|526.07|522.07|526.37|522.37|526.07|522.07|33
1612928000000|2021-02-10 03:33:20|526.08|522.08|525.81|521.81|526.08|522.08|525.63|521.63|24
1612928010000|2021-02-10 03:33:30|525.84|521.84|525.94|521.94|525.94|521.94|525.73|521.73|24
1612928020000|2021-02-10 03:33:40|525.95|521.95|525.56|521.56|525.95|521.95|525.56|521.56|30
1612928030000|2021-02-10 03:33:50|525.57|521.57|525.6|521.6|525.72|521.72|525.45|521.45|32
1612928040000|2021-02-10 03:34:00|525.62|521.62|526.28|522.28|526.29|522.29|525.59|521.59|33
1612928050000|2021-02-10 03:34:10|526.29|522.29|526.76|522.76|527.17|523.17|526.29|522.29|29
1612928060000|2021-02-10 03:34:20|526.86|522.86|526.35|522.35|526.94|522.94|526.35|522.35|35
1612928070000|2021-02-10 03:34:30|526.31|522.31|525.83|521.83|526.45|522.45|525.73|521.73|32
1612928080000|2021-02-10 03:34:40|525.82|521.82|525.64|521.64|525.82|521.82|525.54|521.54|27
1612928090000|2021-02-10 03:34:50|525.68|521.68|526.46|522.46|526.66|522.66|525.68|521.68|34
1612928100000|2021-02-10 03:35:00|526.43|522.43|526.16|522.16|526.5|522.5|526.16|522.16|30
1612928110000|2021-02-10 03:35:10|526.13|522.13|526.07|522.07|526.37|522.37|525.95|521.95|18
1612928120000|2021-02-10 03:35:20|525.92|521.92|525.65|521.65|526.04|522.04|525.56|521.56|33
1612928130000|2021-02-10 03:35:30|525.64|521.64|525.87|521.87|525.96|521.96|525.56|521.56|24
1612928140000|2021-02-10 03:35:40|525.86|521.86|525.87|521.87|525.87|521.87|525.63|521.63|25
1612928150000|2021-02-10 03:35:50|525.88|521.88|525.59|521.59|525.89|521.89|525.59|521.59|25
1612928160000|2021-02-10 03:36:00|525.58|521.58|525.35|521.35|525.58|521.58|525.09|521.09|25
1612928170000|2021-02-10 03:36:10|525.33|521.33|525.88|521.88|526.01|522.01|525.22|521.22|32
1612928180000|2021-02-10 03:36:20|525.91|521.91|525.2|521.2|525.91|521.91|525.2|521.2|28
1612928190000|2021-02-10 03:36:30|525.18|521.18|525.63|521.63|525.63|521.63|525.09|521.09|33
1612928200000|2021-02-10 03:36:40|525.55|521.55|525.69|521.69|525.93|521.93|525.52|521.52|31
1612928210000|2021-02-10 03:36:50|525.61|521.61|525.4|521.4|525.72|521.72|525.34|521.34|29
1612928220000|2021-02-10 03:37:00|525.34|521.34|526.51|522.51|526.51|522.51|525.34|521.34|29
1612928230000|2021-02-10 03:37:10|526.59|522.59|526.2|522.2|526.59|522.59|526.2|522.2|33
1612928240000|2021-02-10 03:37:20|526.14|522.14|526.43|522.43|526.43|522.43|526.02|522.02|21
1612928250000|2021-02-10 03:37:30|526.34|522.34|526.11|522.11|526.35|522.35|525.96|521.96|35
1612928260000|2021-02-10 03:37:40|526.1|522.1|525.66|521.66|526.12|522.12|525.66|521.66|23
1612928270000|2021-02-10 03:37:50|525.69|521.69|525.64|521.64|525.79|521.79|525.62|521.62|25
1612928280000|2021-02-10 03:38:00|525.63|521.63|525.73|521.73|526|522|525.63|521.63|22
1612928290000|2021-02-10 03:38:10|525.75|521.75|525.15|521.15|525.75|521.75|525.12|521.12|24
1612928300000|2021-02-10 03:38:20|525.17|521.17|525.37|521.37|525.37|521.37|525.05|521.05|21
1612928310000|2021-02-10 03:38:30|525.35|521.35|525.03|521.03|525.38|521.38|524.97|520.97|26
1612928320000|2021-02-10 03:38:40|524.92|520.92|524.61|520.61|524.99|520.99|524.61|520.61|31
1612928330000|2021-02-10 03:38:50|524.76|520.76|524.95|520.95|525.19|521.19|524.76|520.76|28
1612928340000|2021-02-10 03:39:00|524.94|520.94|524.98|520.98|524.99|520.99|524.88|520.88|22
1612928350000|2021-02-10 03:39:10|524.99|520.99|524.83|520.83|525.01|521.01|524.77|520.77|26
1612928360000|2021-02-10 03:39:20|524.84|520.84|525.16|521.16|525.3|521.3|524.81|520.81|27
1612928370000|2021-02-10 03:39:30|525.19|521.19|525.53|521.53|525.76|521.76|525.19|521.19|26
1612928380000|2021-02-10 03:39:40|525.52|521.52|526.12|522.12|526.13|522.13|525.48|521.48|36
1612928390000|2021-02-10 03:39:50|526.01|522.01|525.97|521.97|526.11|522.11|525.95|521.95|29
1612928400000|2021-02-10 03:40:00|525.99|521.99|525.72|521.72|525.99|521.99|525.55|521.55|33
1612928410000|2021-02-10 03:40:10|525.66|521.66|525.62|521.62|525.8|521.8|525.61|521.61|25
1612928420000|2021-02-10 03:40:20|525.68|521.68|525.2|521.2|525.68|521.68|525.09|521.09|30
1612928430000|2021-02-10 03:40:30|525.18|521.18|525.26|521.26|525.27|521.27|525.12|521.12|21
1612928440000|2021-02-10 03:40:40|525.2|521.2|525.13|521.13|525.25|521.25|525.12|521.12|24
1612928450000|2021-02-10 03:40:50|525.12|521.12|525.02|521.02|525.12|521.12|524.95|520.95|16
1612928460000|2021-02-10 03:41:00|525.04|521.04|525.49|521.49|525.92|521.92|525.04|521.04|30
1612928470000|2021-02-10 03:41:10|525.61|521.61|525.54|521.54|525.72|521.72|525.46|521.46|31
1612928480000|2021-02-10 03:41:20|525.53|521.53|525.12|521.12|525.54|521.54|525.04|521.04|28
1612928490000|2021-02-10 03:41:30|525.14|521.14|525.25|521.25|525.26|521.26|525.13|521.13|21
1612928500000|2021-02-10 03:41:40|525.26|521.26|524.89|520.89|525.26|521.26|524.88|520.88|24
1612928510000|2021-02-10 03:41:50|524.88|520.88|524.87|520.87|524.88|520.88|524.82|520.82|10
1612928520000|2021-02-10 03:42:00|525.09|521.09|525.11|521.11|525.29|521.29|525.01|521.01|28
1612928530000|2021-02-10 03:42:10|525.09|521.09|524.95|520.95|525.2|521.2|524.93|520.93|31
1612928540000|2021-02-10 03:42:20|524.94|520.94|524.94|520.94|525.01|521.01|524.89|520.89|24
1612928550000|2021-02-10 03:42:30|524.92|520.92|524.99|520.99|524.99|520.99|524.83|520.83|24
1612928560000|2021-02-10 03:42:40|525|521|525.23|521.23|525.23|521.23|524.94|520.94|25
1612928570000|2021-02-10 03:42:50|525.25|521.25|524.84|520.84|525.35|521.35|524.79|520.79|27
1612928580000|2021-02-10 03:43:00|524.76|520.76|525.61|521.61|525.7|521.7|524.76|520.76|27
1612928590000|2021-02-10 03:43:10|525.6|521.6|525.39|521.39|525.62|521.62|525.37|521.37|24
1612928600000|2021-02-10 03:43:20|525.36|521.36|525.02|521.02|525.36|521.36|524.9|520.9|25
1612928610000|2021-02-10 03:43:30|525.01|521.01|525.17|521.17|525.17|521.17|524.98|520.98|23
1612928620000|2021-02-10 03:43:40|525.18|521.18|525.15|521.15|525.24|521.24|525.04|521.04|23
1612928630000|2021-02-10 03:43:50|525.16|521.16|524.96|520.96|525.2|521.2|524.94|520.94|23
1612928640000|2021-02-10 03:44:00|524.95|520.95|524.74|520.74|524.95|520.95|524.74|520.74|20
1612928650000|2021-02-10 03:44:10|524.77|520.77|524.95|520.95|525.12|521.12|524.77|520.77|23
1612928660000|2021-02-10 03:44:20|524.87|520.87|524.8|520.8|524.87|520.87|524.6|520.6|17
1612928670000|2021-02-10 03:44:30|524.73|520.73|524.94|520.94|524.94|520.94|524.57|520.57|19
1612928680000|2021-02-10 03:44:40|524.95|520.95|524.91|520.91|524.99|520.99|524.83|520.83|27
1612928690000|2021-02-10 03:44:50|524.89|520.89|524.83|520.83|524.92|520.92|524.83|520.83|17
1612928700000|2021-02-10 03:45:00|524.81|520.81|524.71|520.71|524.81|520.81|524.68|520.68|13
1612928710000|2021-02-10 03:45:10|524.75|520.75|525.07|521.07|525.16|521.16|524.75|520.75|30
1612928720000|2021-02-10 03:45:20|525.14|521.14|525.31|521.31|525.34|521.34|525.12|521.12|21
1612928730000|2021-02-10 03:45:30|525.33|521.33|525.15|521.15|525.45|521.45|525.13|521.13|30
1612928740000|2021-02-10 03:45:40|524.99|520.99|525.2|521.2|525.2|521.2|524.94|520.94|23
1612928750000|2021-02-10 03:45:50|525.19|521.19|525.26|521.26|525.27|521.27|525.12|521.12|20
1612928760000|2021-02-10 03:46:00|525.19|521.19|525.21|521.21|525.26|521.26|525.18|521.18|11
1612928770000|2021-02-10 03:46:10|525.2|521.2|525.15|521.15|525.21|521.21|525.05|521.05|18
1612928780000|2021-02-10 03:46:20|525.13|521.13|525.17|521.17|525.18|521.18|525.1|521.1|15
1612928790000|2021-02-10 03:46:30|525.16|521.16|525.1|521.1|525.17|521.17|525.02|521.02|18
1612928800000|2021-02-10 03:46:40|525.18|521.18|524.86|520.86|525.2|521.2|524.81|520.81|32
1612928810000|2021-02-10 03:46:50|524.88|520.88|524.07|520.07|524.88|520.88|524.05|520.05|28
1612928820000|2021-02-10 03:47:00|524.09|520.09|523.92|519.92|524.1|520.1|523.92|519.92|25
1612928830000|2021-02-10 03:47:10|523.91|519.91|523.88|519.88|523.93|519.93|523.88|519.88|10
1612928840000|2021-02-10 03:47:20|523.9|519.9|523.8|519.8|523.9|519.9|523.73|519.73|28
1612928850000|2021-02-10 03:47:30|523.79|519.79|524.09|520.09|524.09|520.09|523.77|519.77|15
1612928860000|2021-02-10 03:47:40|524.15|520.15|523.83|519.83|524.16|520.16|523.71|519.71|29
1612928870000|2021-02-10 03:47:50|523.89|519.89|523.87|519.87|524.11|520.11|523.84|519.84|27
1612928880000|2021-02-10 03:48:00|523.91|519.91|524.1|520.1|524.11|520.11|523.87|519.87|26
1612928890000|2021-02-10 03:48:10|524.11|520.11|524.49|520.49|524.59|520.59|524.11|520.11|24
1612928900000|2021-02-10 03:48:20|524.53|520.53|524.27|520.27|524.55|520.55|524.27|520.27|25
1612928910000|2021-02-10 03:48:30|524.26|520.26|524.39|520.39|524.39|520.39|524.25|520.25|21
1612928920000|2021-02-10 03:48:40|524.38|520.38|524.91|520.91|524.96|520.96|524.38|520.38|23
1612928930000|2021-02-10 03:48:50|524.89|520.89|525.26|521.26|525.27|521.27|524.84|520.84|18
1612928940000|2021-02-10 03:49:00|525.28|521.28|525.51|521.51|525.56|521.56|525.26|521.26|28
1612928950000|2021-02-10 03:49:10|525.53|521.53|525.33|521.33|525.53|521.53|525.31|521.31|26
1612928960000|2021-02-10 03:49:20|525.32|521.32|525.43|521.43|525.47|521.47|525.32|521.32|23
1612928970000|2021-02-10 03:49:30|525.39|521.39|525.49|521.49|525.49|521.49|525.26|521.26|21
1612928980000|2021-02-10 03:49:40|525.47|521.47|525.3|521.3|525.48|521.48|525.29|521.29|16
1612928990000|2021-02-10 03:49:50|525.31|521.31|525.14|521.14|525.31|521.31|525.02|521.02|18
1612929000000|2021-02-10 03:50:00|525.09|521.09|525.41|521.41|525.43|521.43|525.09|521.09|20
1612929010000|2021-02-10 03:50:10|525.36|521.36|525.4|521.4|525.46|521.46|525.35|521.35|18
1612929020000|2021-02-10 03:50:20|525.44|521.44|525.37|521.37|525.62|521.62|525.37|521.37|27
1612929030000|2021-02-10 03:50:30|525.34|521.34|525.3|521.3|525.42|521.42|525.25|521.25|28
1612929040000|2021-02-10 03:50:40|525.31|521.31|525.29|521.29|525.31|521.31|525.19|521.19|25
1612929050000|2021-02-10 03:50:50|525.28|521.28|525.35|521.35|525.38|521.38|525.27|521.27|24
1612929060000|2021-02-10 03:51:00|525.38|521.38|525.32|521.32|525.38|521.38|525.29|521.29|19
1612929070000|2021-02-10 03:51:10|525.33|521.33|525.23|521.23|525.34|521.34|525.21|521.21|12
1612929080000|2021-02-10 03:51:20|525.22|521.22|525.34|521.34|525.36|521.36|525.21|521.21|18
1612929090000|2021-02-10 03:51:30|525.36|521.36|525.29|521.29|525.36|521.36|525.29|521.29|14
1612929100000|2021-02-10 03:51:40|525.28|521.28|525.35|521.35|525.35|521.35|525.27|521.27|14
1612929110000|2021-02-10 03:51:50|525.36|521.36|525.91|521.91|525.99|521.99|525.36|521.36|27
1612929120000|2021-02-10 03:52:00|525.9|521.9|526.06|522.06|526.09|522.09|525.7|521.7|27
1612929130000|2021-02-10 03:52:10|526.08|522.08|526.06|522.06|526.12|522.12|525.86|521.86|9
1612929140000|2021-02-10 03:52:20|526.07|522.07|526.53|522.53|526.62|522.62|526.07|522.07|21
1612929150000|2021-02-10 03:52:30|526.54|522.54|526.55|522.55|526.62|522.62|526.52|522.52|19
1612929160000|2021-02-10 03:52:40|526.59|522.59|526.46|522.46|526.59|522.59|526.4|522.4|14
1612929170000|2021-02-10 03:52:50|526.47|522.47|526.67|522.67|526.68|522.68|526.47|522.47|17
1612929180000|2021-02-10 03:53:00|526.6|522.6|526.63|522.63|526.64|522.64|526.51|522.51|28
1612929190000|2021-02-10 03:53:10|526.64|522.64|526.66|522.66|526.78|522.78|526.44|522.44|24
1612929200000|2021-02-10 03:53:20|526.67|522.67|526.39|522.39|526.67|522.67|526.25|522.25|29
1612929210000|2021-02-10 03:53:30|526.41|522.41|526.36|522.36|526.45|522.45|526.36|522.36|22
1612929220000|2021-02-10 03:53:40|526.34|522.34|525.8|521.8|526.36|522.36|525.8|521.8|23
1612929230000|2021-02-10 03:53:50|525.77|521.77|525.85|521.85|525.86|521.86|525.73|521.73|26
1612929240000|2021-02-10 03:54:00|525.86|521.86|525.86|521.86|525.92|521.92|525.56|521.56|26
1612929250000|2021-02-10 03:54:10|525.84|521.84|525.01|521.01|525.84|521.84|525.01|521.01|34
1612929260000|2021-02-10 03:54:20|524.99|520.99|525.08|521.08|525.12|521.12|524.99|520.99|18
1612929270000|2021-02-10 03:54:30|525.09|521.09|525.24|521.24|525.35|521.35|525.09|521.09|23
1612929280000|2021-02-10 03:54:40|525.21|521.21|525.01|521.01|525.21|521.21|525.01|521.01|14
1612929290000|2021-02-10 03:54:50|525.03|521.03|525.13|521.13|525.17|521.17|525.01|521.01|24
1612929300000|2021-02-10 03:55:00|525.14|521.14|525.58|521.58|525.6|521.6|525.13|521.13|24
1612929310000|2021-02-10 03:55:10|525.59|521.59|525.75|521.75|525.77|521.77|525.59|521.59|17
1612929320000|2021-02-10 03:55:20|525.74|521.74|525.69|521.69|525.75|521.75|525.66|521.66|9
1612929330000|2021-02-10 03:55:30|525.67|521.67|525.31|521.31|525.67|521.67|525.28|521.28|24
1612929340000|2021-02-10 03:55:40|525.32|521.32|525.01|521.01|525.32|521.32|524.9|520.9|27
1612929350000|2021-02-10 03:55:50|525.04|521.04|524.95|520.95|525.09|521.09|524.91|520.91|22
1612929360000|2021-02-10 03:56:00|524.98|520.98|524.74|520.74|524.99|520.99|524.73|520.73|20
1612929370000|2021-02-10 03:56:10|524.73|520.73|524.76|520.76|524.83|520.83|524.72|520.72|10
1612929380000|2021-02-10 03:56:20|524.75|520.75|524.67|520.67|524.75|520.75|524.64|520.64|17
1612929390000|2021-02-10 03:56:30|524.66|520.66|524.46|520.46|524.66|520.66|524.35|520.35|21
1612929400000|2021-02-10 03:56:40|524.47|520.47|524.52|520.52|524.54|520.54|524.46|520.46|18
1612929410000|2021-02-10 03:56:50|524.51|520.51|524.54|520.54|524.61|520.61|524.5|520.5|19
1612929420000|2021-02-10 03:57:00|524.46|520.46|524.35|520.35|524.46|520.46|524.34|520.34|14
1612929430000|2021-02-10 03:57:10|524.36|520.36|524.46|520.46|524.48|520.48|524.36|520.36|15
1612929440000|2021-02-10 03:57:20|524.47|520.47|524.48|520.48|524.55|520.55|524.47|520.47|15
1612929450000|2021-02-10 03:57:30|524.49|520.49|524.83|520.83|524.83|520.83|524.48|520.48|15
1612929460000|2021-02-10 03:57:40|524.82|520.82|524.55|520.55|524.82|520.82|524.55|520.55|17
1612929470000|2021-02-10 03:57:50|524.54|520.54|525.01|521.01|525.02|521.02|524.54|520.54|20
1612929480000|2021-02-10 03:58:00|525|521|524.74|520.74|525.01|521.01|524.67|520.67|15
1612929490000|2021-02-10 03:58:10|524.75|520.75|524.94|520.94|524.94|520.94|524.75|520.75|19
1612929500000|2021-02-10 03:58:20|524.95|520.95|525.49|521.49|525.49|521.49|524.92|520.92|20
1612929510000|2021-02-10 03:58:30|525.48|521.48|525.44|521.44|525.49|521.49|525.35|521.35|24
1612929520000|2021-02-10 03:58:40|525.45|521.45|525.44|521.44|525.47|521.47|525.43|521.43|8
1612929530000|2021-02-10 03:58:50|525.45|521.45|525.28|521.28|525.45|521.45|525.26|521.26|18
1612929540000|2021-02-10 03:59:00|525.27|521.27|525.44|521.44|525.44|521.44|525.27|521.27|22
1612929550000|2021-02-10 03:59:10|525.51|521.51|526.53|522.53|526.53|522.53|525.51|521.51|22
1612929560000|2021-02-10 03:59:20|526.52|522.52|526.67|522.67|526.67|522.67|526.4|522.4|17
1612929570000|2021-02-10 03:59:30|526.82|522.82|526.62|522.62|526.83|522.83|526.55|522.55|25
1612929580000|2021-02-10 03:59:40|526.59|522.59|526.59|522.59|526.6|522.6|526.28|522.28|19
1612929590000|2021-02-10 03:59:50|526.57|522.57|525.94|521.94|526.57|522.57|525.92|521.92|21
1612929600000|2021-02-10 04:00:00|525.99|521.99|525.57|521.57|525.99|521.99|525.49|521.49|22
1612929610000|2021-02-10 04:00:10|525.55|521.55|525.39|521.39|525.69|521.69|525.33|521.33|26
1612929620000|2021-02-10 04:00:20|525.38|521.38|525.33|521.33|525.38|521.38|525.26|521.26|23
1612929630000|2021-02-10 04:00:30|525.34|521.34|525.13|521.13|525.34|521.34|525.11|521.11|25
1612929640000|2021-02-10 04:00:40|525.14|521.14|525.13|521.13|525.14|521.14|524.9|520.9|26
1612929650000|2021-02-10 04:00:50|525.15|521.15|525.39|521.39|525.39|521.39|525.14|521.14|15
1612929660000|2021-02-10 04:01:00|525.41|521.41|525.27|521.27|525.79|521.79|525.14|521.14|23
1612929670000|2021-02-10 04:01:10|525.28|521.28|526.35|522.35|526.36|522.36|525.28|521.28|28
1612929680000|2021-02-10 04:01:20|526.39|522.39|526.34|522.34|526.4|522.4|526.3|522.3|18
1612929690000|2021-02-10 04:01:30|526.33|522.33|525.94|521.94|526.33|522.33|525.94|521.94|31
1612929700000|2021-02-10 04:01:40|525.91|521.91|525.59|521.59|525.91|521.91|525.59|521.59|21
1612929710000|2021-02-10 04:01:50|525.57|521.57|525.12|521.12|525.58|521.58|525.12|521.12|32
1612929720000|2021-02-10 04:02:00|524.95|520.95|524.5|520.5|524.95|520.95|524.5|520.5|29
1612929730000|2021-02-10 04:02:10|524.48|520.48|524.2|520.2|524.5|520.5|524.12|520.12|28
1612929740000|2021-02-10 04:02:20|524.21|520.21|524.04|520.04|524.22|520.22|523.96|519.96|25
1612929750000|2021-02-10 04:02:30|523.96|519.96|523.36|519.36|523.96|519.96|523.36|519.36|30
1612929760000|2021-02-10 04:02:40|523.35|519.35|523.43|519.43|523.52|519.52|523.35|519.35|27
1612929770000|2021-02-10 04:02:50|523.45|519.45|522.93|518.93|523.46|519.46|522.93|518.93|34
1612929780000|2021-02-10 04:03:00|522.92|518.92|523.11|519.11|523.18|519.18|522.92|518.92|30
1612929790000|2021-02-10 04:03:10|523.1|519.1|522.84|518.84|523.14|519.14|522.83|518.83|29
1612929800000|2021-02-10 04:03:20|522.85|518.85|522.29|518.29|522.88|518.88|522.29|518.29|30
1612929810000|2021-02-10 04:03:30|522.25|518.25|521.76|517.76|522.25|518.25|521.76|517.76|28
1612929820000|2021-02-10 04:03:40|521.75|517.75|521.28|517.28|521.82|517.82|521.26|517.26|25
1612929830000|2021-02-10 04:03:50|521.29|517.29|521.55|517.55|521.77|517.77|521.26|517.26|27
1612929840000|2021-02-10 04:04:00|521.51|517.51|521.38|517.38|521.51|517.51|521.36|517.36|34
1612929850000|2021-02-10 04:04:10|521.31|517.31|520.38|516.38|521.32|517.32|520.35|516.35|30
1612929860000|2021-02-10 04:04:20|520.39|516.39|520.31|516.31|521.02|517.02|519.99|515.99|37
1612929870000|2021-02-10 04:04:30|520.32|516.32|520.47|516.47|520.51|516.51|520.13|516.13|34
1612929880000|2021-02-10 04:04:40|520.48|516.48|520.73|516.73|521.02|517.02|520.41|516.41|33
1612929890000|2021-02-10 04:04:50|520.77|516.77|520.4|516.4|520.87|516.87|520.4|516.4|27
1612929900000|2021-02-10 04:05:00|520.39|516.39|519.64|515.64|520.39|516.39|519.62|515.62|32
1612929910000|2021-02-10 04:05:10|519.76|515.76|520.1|516.1|520.3|516.3|519.76|515.76|23
1612929920000|2021-02-10 04:05:20|520.08|516.08|520.06|516.06|520.35|516.35|519.97|515.97|33
1612929930000|2021-02-10 04:05:30|519.88|515.88|518.94|514.94|519.97|515.97|518.94|514.94|34
1612929940000|2021-02-10 04:05:40|518.83|514.83|517.61|513.61|518.88|514.88|517.6|513.6|35
1612929950000|2021-02-10 04:05:50|517.59|513.59|517.56|513.56|517.84|513.84|517.15|513.15|35
1612929960000|2021-02-10 04:06:00|517.58|513.58|518.23|514.23|518.23|514.23|517.41|513.41|29
1612929970000|2021-02-10 04:06:10|518.24|514.24|519.27|515.27|519.42|515.42|518.24|514.24|33
1612929980000|2021-02-10 04:06:20|519.28|515.28|519.02|515.02|519.4|515.4|519|515|33
1612929990000|2021-02-10 04:06:30|518.96|514.96|517.94|513.94|518.96|514.96|517.94|513.94|31
1612930000000|2021-02-10 04:06:40|517.93|513.93|517.13|513.13|517.93|513.93|516.98|512.98|28
1612930010000|2021-02-10 04:06:50|517.1|513.1|516.68|512.68|517.17|513.17|516.68|512.68|28
1612930020000|2021-02-10 04:07:00|516.64|512.64|516.13|512.13|516.64|512.64|516.09|512.09|32
1612930030000|2021-02-10 04:07:10|516.01|512.01|515.97|511.97|516.12|512.12|515.77|511.77|33
1612930040000|2021-02-10 04:07:20|515.98|511.98|515.72|511.72|516.05|512.05|515.45|511.45|28
1612930050000|2021-02-10 04:07:30|515.71|511.71|515.49|511.49|515.71|511.71|515.4|511.4|30
1612930060000|2021-02-10 04:07:40|515.5|511.5|516.95|512.95|516.95|512.95|515.46|511.46|32
1612930070000|2021-02-10 04:07:50|516.96|512.96|516.27|512.27|517.78|513.78|516.22|512.22|31
1612930080000|2021-02-10 04:08:00|516.29|512.29|516.51|512.51|516.51|512.51|516.19|512.19|32
1612930090000|2021-02-10 04:08:10|516.53|512.53|516.16|512.16|516.57|512.57|516.13|512.13|32
1612930100000|2021-02-10 04:08:20|516.18|512.18|516.83|512.83|516.93|512.93|515.93|511.93|29
1612930110000|2021-02-10 04:08:30|516.93|512.93|516.24|512.24|516.93|512.93|516.09|512.09|28
1612930120000|2021-02-10 04:08:40|516.35|512.35|516.37|512.37|516.67|512.67|516.23|512.23|24
1612930130000|2021-02-10 04:08:50|516.36|512.36|515.48|511.48|516.36|512.36|515.48|511.48|30
1612930140000|2021-02-10 04:09:00|515.47|511.47|515.57|511.57|515.69|511.69|515.46|511.46|29
1612930150000|2021-02-10 04:09:10|515.58|511.58|515.14|511.14|515.58|511.58|515.09|511.09|29
1612930160000|2021-02-10 04:09:20|515.16|511.16|515.62|511.62|515.63|511.63|515.15|511.15|24
1612930170000|2021-02-10 04:09:30|515.58|511.58|515.85|511.85|515.95|511.95|515.47|511.47|30
1612930180000|2021-02-10 04:09:40|515.89|511.89|516.37|512.37|516.38|512.38|515.89|511.89|26
1612930190000|2021-02-10 04:09:50|516.35|512.35|517.09|513.09|517.11|513.11|516.3|512.3|27
1612930200000|2021-02-10 04:10:00|517.1|513.1|516.51|512.51|517.12|513.12|516.41|512.41|25
1612930210000|2021-02-10 04:10:10|516.52|512.52|516.85|512.85|516.88|512.88|516.52|512.52|23
1612930220000|2021-02-10 04:10:20|516.86|512.86|515.96|511.96|516.87|512.87|515.96|511.96|26
1612930230000|2021-02-10 04:10:30|515.97|511.97|515.54|511.54|516.24|512.24|515.54|511.54|27
1612930240000|2021-02-10 04:10:40|515.56|511.56|515.35|511.35|515.89|511.89|515.23|511.23|34
1612930250000|2021-02-10 04:10:50|515.28|511.28|515.27|511.27|515.42|511.42|514.98|510.98|32
1612930260000|2021-02-10 04:11:00|515.26|511.26|514.88|510.88|515.67|511.67|514.85|510.85|35
1612930270000|2021-02-10 04:11:10|515.01|511.01|514.7|510.7|515.19|511.19|514.55|510.55|33
1612930280000|2021-02-10 04:11:20|514.65|510.65|514.91|510.91|515.06|511.06|514.53|510.53|36
1612930290000|2021-02-10 04:11:30|514.94|510.94|514.55|510.55|515.02|511.02|514.48|510.48|34
1612930300000|2021-02-10 04:11:40|514.53|510.53|514.39|510.39|514.53|510.53|514.22|510.22|31
1612930310000|2021-02-10 04:11:50|514.38|510.38|513.45|509.45|514.38|510.38|513.45|509.45|29
1612930320000|2021-02-10 04:12:00|513.42|509.42|512.98|508.98|513.47|509.47|512.96|508.96|23
1612930330000|2021-02-10 04:12:10|512.96|508.96|512.16|508.16|512.96|508.96|512.16|508.16|25
1612930340000|2021-02-10 04:12:20|512.15|508.15|511.62|507.62|512.19|508.19|511.62|507.62|31
1612930350000|2021-02-10 04:12:30|511.61|507.61|509.81|505.81|511.74|507.74|509.81|505.81|33
1612930360000|2021-02-10 04:12:40|509.79|505.79|510.12|506.12|510.13|506.13|509.1|505.1|38
1612930370000|2021-02-10 04:12:50|510.08|506.08|507.45|503.45|510.08|506.08|507.24|503.24|33
1612930380000|2021-02-10 04:13:00|507.37|503.37|507.11|503.11|507.49|503.49|506.96|502.96|28
1612930390000|2021-02-10 04:13:10|507.01|503.01|507.15|503.15|507.31|503.31|506.92|502.92|24
1612930400000|2021-02-10 04:13:20|507.26|503.26|508.38|504.38|508.38|504.38|507.17|503.17|22
1612930410000|2021-02-10 04:13:30|508.4|504.4|509.81|505.81|509.81|505.81|508.28|504.28|26
1612930420000|2021-02-10 04:13:40|509.89|505.89|509.5|505.5|509.89|505.89|509.32|505.32|23
1612930430000|2021-02-10 04:13:50|509.51|505.51|511.36|507.36|511.51|507.51|509.51|505.51|24
1612930440000|2021-02-10 04:14:00|511.33|507.33|510.81|506.81|511.33|507.33|510.59|506.59|29
1612930450000|2021-02-10 04:14:10|510.85|506.85|511.14|507.14|511.6|507.6|510.81|506.81|15
1612930460000|2021-02-10 04:14:20|511.08|507.08|510.02|506.02|511.08|507.08|510.01|506.01|30
1612930470000|2021-02-10 04:14:30|510.03|506.03|509.23|505.23|510.04|506.04|509.15|505.15|33
1612930480000|2021-02-10 04:14:40|509.25|505.25|508.33|504.33|509.28|505.28|508.33|504.33|34
1612930490000|2021-02-10 04:14:50|508.32|504.32|507.83|503.83|508.32|504.32|507.73|503.73|29
1612930500000|2021-02-10 04:15:00|507.84|503.84|508.43|504.43|508.43|504.43|507.78|503.78|32
1612930510000|2021-02-10 04:15:10|508.5|504.5|509.04|505.04|509.26|505.26|508.49|504.49|33
1612930520000|2021-02-10 04:15:20|509.1|505.1|509.11|505.11|510.15|506.15|509.1|505.1|35
1612930530000|2021-02-10 04:15:30|509.06|505.06|508.55|504.55|509.1|505.1|508.47|504.47|33
1612930540000|2021-02-10 04:15:40|508.54|504.54|508.64|504.64|508.66|504.66|508.29|504.29|30
1612930550000|2021-02-10 04:15:50|508.65|504.65|508.53|504.53|508.93|504.93|508.41|504.41|34
1612930560000|2021-02-10 04:16:00|508.52|504.52|510.37|506.37|510.41|506.41|508.52|504.52|33
1612930570000|2021-02-10 04:16:10|510.44|506.44|511.56|507.56|511.57|507.57|510.37|506.37|25
1612930580000|2021-02-10 04:16:20|511.55|507.55|513.07|509.07|513.07|509.07|511.54|507.54|23
1612930590000|2021-02-10 04:16:30|513.08|509.08|511.53|507.53|513.21|509.21|511.5|507.5|34
1612930600000|2021-02-10 04:16:40|511.51|507.51|511.13|507.13|511.51|507.51|510.85|506.85|29
1612930610000|2021-02-10 04:16:50|511.14|507.14|512.3|508.3|512.32|508.32|511.12|507.12|32
1612930620000|2021-02-10 04:17:00|512.24|508.24|513.45|509.45|513.48|509.48|512.18|508.18|33
1612930630000|2021-02-10 04:17:10|513.44|509.44|513.7|509.7|513.7|509.7|513.15|509.15|28
1612930640000|2021-02-10 04:17:20|513.73|509.73|513.4|509.4|514.11|510.11|513.38|509.38|32
1612930650000|2021-02-10 04:17:30|513.31|509.31|513.69|509.69|513.72|509.72|512.86|508.86|30
1612930660000|2021-02-10 04:17:40|513.81|509.81|513.49|509.49|513.82|509.82|513.39|509.39|29
1612930670000|2021-02-10 04:17:50|513.46|509.46|514.2|510.2|514.27|510.27|513.46|509.46|28
1612930680000|2021-02-10 04:18:00|514.18|510.18|514.29|510.29|514.32|510.32|514.14|510.14|24
1612930690000|2021-02-10 04:18:10|514.27|510.27|514.78|510.78|514.87|510.87|513.88|509.88|32
1612930700000|2021-02-10 04:18:20|514.84|510.84|515.24|511.24|515.4|511.4|514.83|510.83|29
1612930710000|2021-02-10 04:18:30|515.26|511.26|514.13|510.13|515.28|511.28|514.03|510.03|33
1612930720000|2021-02-10 04:18:40|514.11|510.11|513.1|509.1|514.11|510.11|512.86|508.86|27
1612930730000|2021-02-10 04:18:50|513.14|509.14|512.94|508.94|513.3|509.3|512.69|508.69|26
1612930740000|2021-02-10 04:19:00|512.96|508.96|513.2|509.2|513.51|509.51|512.93|508.93|33
1612930750000|2021-02-10 04:19:10|513.22|509.22|513.39|509.39|513.57|509.57|513.19|509.19|26
1612930760000|2021-02-10 04:19:20|513.4|509.4|513.97|509.97|513.97|509.97|513.39|509.39|28
1612930770000|2021-02-10 04:19:30|513.88|509.88|512.57|508.57|513.88|509.88|512.55|508.55|31
1612930780000|2021-02-10 04:19:40|512.56|508.56|512.74|508.74|512.75|508.75|512.56|508.56|25
1612930790000|2021-02-10 04:19:50|512.77|508.77|512.75|508.75|512.91|508.91|512.57|508.57|32
1612930800000|2021-02-10 04:20:00|512.8|508.8|513.24|509.24|513.24|509.24|512.63|508.63|26
1612930810000|2021-02-10 04:20:10|513.25|509.25|513.28|509.28|513.42|509.42|513.25|509.25|15
1612930820000|2021-02-10 04:20:20|513.36|509.36|514.09|510.09|514.09|510.09|513.36|509.36|31
1612930830000|2021-02-10 04:20:30|514.14|510.14|513.62|509.62|514.27|510.27|513.59|509.59|26
1612930840000|2021-02-10 04:20:40|513.56|509.56|512.95|508.95|513.56|509.56|512.95|508.95|32
1612930850000|2021-02-10 04:20:50|512.96|508.96|512.95|508.95|513.24|509.24|512.95|508.95|26
1612930860000|2021-02-10 04:21:00|513.02|509.02|513.94|509.94|513.94|509.94|513.02|509.02|25
1612930870000|2021-02-10 04:21:10|513.93|509.93|514.33|510.33|514.33|510.33|513.93|509.93|20
1612930880000|2021-02-10 04:21:20|514.32|510.32|514.11|510.11|514.33|510.33|513.87|509.87|27
1612930890000|2021-02-10 04:21:30|514.12|510.12|514.23|510.23|514.81|510.81|514.12|510.12|29
1612930900000|2021-02-10 04:21:40|514.25|510.25|513.93|509.93|514.52|510.52|513.9|509.9|27
1612930910000|2021-02-10 04:21:50|513.94|509.94|513.82|509.82|514|510|513.76|509.76|28
1612930920000|2021-02-10 04:22:00|513.91|509.91|513.69|509.69|513.96|509.96|513.58|509.58|29
1612930930000|2021-02-10 04:22:10|513.67|509.67|513.85|509.85|513.85|509.85|513.18|509.18|32
1612930940000|2021-02-10 04:22:20|513.82|509.82|514.06|510.06|514.06|510.06|513.82|509.82|9
1612930950000|2021-02-10 04:22:30|514.27|510.27|514.88|510.88|514.88|510.88|514.24|510.24|26
1612930960000|2021-02-10 04:22:40|514.87|510.87|515.39|511.39|515.45|511.45|514.8|510.8|18
1612930970000|2021-02-10 04:22:50|515.44|511.44|515.61|511.61|515.61|511.61|515.27|511.27|29
1612930980000|2021-02-10 04:23:00|515.59|511.59|514.5|510.5|515.61|511.61|514.49|510.49|34
1612930990000|2021-02-10 04:23:10|514.46|510.46|514.26|510.26|514.46|510.46|513.74|509.74|31
1612931000000|2021-02-10 04:23:20|514.27|510.27|513.92|509.92|514.33|510.33|513.92|509.92|29
1612931010000|2021-02-10 04:23:30|513.87|509.87|513.4|509.4|513.88|509.88|513.4|509.4|28
1612931020000|2021-02-10 04:23:40|513.39|509.39|512.98|508.98|513.39|509.39|512.98|508.98|32
1612931030000|2021-02-10 04:23:50|512.99|508.99|513.3|509.3|513.3|509.3|512.95|508.95|22
1612931040000|2021-02-10 04:24:00|513.36|509.36|513.34|509.34|513.63|509.63|513.15|509.15|34
1612931050000|2021-02-10 04:24:10|513.33|509.33|513.4|509.4|513.4|509.4|513.09|509.09|27
1612931060000|2021-02-10 04:24:20|513.42|509.42|514.1|510.1|514.36|510.36|513.34|509.34|34
1612931070000|2021-02-10 04:24:30|514.14|510.14|515.15|511.15|515.15|511.15|514.14|510.14|28
1612931080000|2021-02-10 04:24:40|515.19|511.19|515.3|511.3|515.43|511.43|515.18|511.18|29
1612931090000|2021-02-10 04:24:50|515.27|511.27|514.25|510.25|515.28|511.28|514.25|510.25|31
1612931100000|2021-02-10 04:25:00|514.24|510.24|514.39|510.39|514.98|510.98|514.22|510.22|30
1612931110000|2021-02-10 04:25:10|514.35|510.35|514.05|510.05|514.49|510.49|514.05|510.05|33
1612931120000|2021-02-10 04:25:20|513.91|509.91|513.61|509.61|513.91|509.91|513.55|509.55|27
1612931130000|2021-02-10 04:25:30|513.63|509.63|513.88|509.88|514.03|510.03|513.61|509.61|29
1612931140000|2021-02-10 04:25:40|513.87|509.87|513.67|509.67|513.91|509.91|513.64|509.64|28
1612931150000|2021-02-10 04:25:50|513.77|509.77|513.73|509.73|514.24|510.24|513.67|509.67|27
1612931160000|2021-02-10 04:26:00|513.71|509.71|513.49|509.49|513.71|509.71|512.64|508.64|36
1612931170000|2021-02-10 04:26:10|513.55|509.55|513.78|509.78|513.78|509.78|513.55|509.55|31
1612931180000|2021-02-10 04:26:20|513.79|509.79|513.81|509.81|514.24|510.24|513.56|509.56|31
1612931190000|2021-02-10 04:26:30|513.8|509.8|514.05|510.05|514.05|510.05|513.75|509.75|24
1612931200000|2021-02-10 04:26:40|514.07|510.07|514|510|514.36|510.36|513.36|509.36|23
1612931210000|2021-02-10 04:26:50|514.02|510.02|514.13|510.13|514.15|510.15|513.92|509.92|28
1612931220000|2021-02-10 04:27:00|514.11|510.11|513.77|509.77|514.12|510.12|513.76|509.76|22
1612931230000|2021-02-10 04:27:10|513.8|509.8|513.94|509.94|514.08|510.08|513.39|509.39|18
1612931240000|2021-02-10 04:27:20|513.96|509.96|514.35|510.35|514.35|510.35|513.96|509.96|22
1612931250000|2021-02-10 04:27:30|514.34|510.34|514.09|510.09|514.34|510.34|513.89|509.89|29
1612931260000|2021-02-10 04:27:40|514.1|510.1|514.22|510.22|514.3|510.3|514|510|29
1612931270000|2021-02-10 04:27:50|514.23|510.23|514.9|510.9|514.92|510.92|514.21|510.21|29
1612931280000|2021-02-10 04:28:00|514.91|510.91|513.87|509.87|515.01|511.01|513.87|509.87|31
1612931290000|2021-02-10 04:28:10|513.89|509.89|514|510|514.07|510.07|513.78|509.78|19
1612931300000|2021-02-10 04:28:20|513.99|509.99|514.15|510.15|514.2|510.2|513.98|509.98|16
1612931310000|2021-02-10 04:28:30|514.16|510.16|514.37|510.37|514.37|510.37|514.16|510.16|15
1612931320000|2021-02-10 04:28:40|514.38|510.38|514.36|510.36|514.45|510.45|514.16|510.16|23
1612931330000|2021-02-10 04:28:50|514.35|510.35|514.34|510.34|514.35|510.35|514.06|510.06|14
1612931340000|2021-02-10 04:29:00|514.33|510.33|514.31|510.31|514.4|510.4|514.27|510.27|24
1612931350000|2021-02-10 04:29:10|514.22|510.22|513.51|509.51|514.22|510.22|513.47|509.47|27
1612931360000|2021-02-10 04:29:20|513.59|509.59|513.94|509.94|513.97|509.97|513.59|509.59|17
1612931370000|2021-02-10 04:29:30|513.91|509.91|513.78|509.78|514.02|510.02|513.63|509.63|30
1612931380000|2021-02-10 04:29:40|513.77|509.77|513.65|509.65|513.77|509.77|513.59|509.59|31
1612931390000|2021-02-10 04:29:50|513.64|509.64|513.43|509.43|513.65|509.65|513.27|509.27|26
1612931400000|2021-02-10 04:30:00|513.4|509.4|513.58|509.58|513.69|509.69|513.37|509.37|30
1612931410000|2021-02-10 04:30:10|513.6|509.6|514.37|510.37|514.37|510.37|513.59|509.59|20
1612931420000|2021-02-10 04:30:20|514.38|510.38|514.94|510.94|514.97|510.97|514.38|510.38|23
1612931430000|2021-02-10 04:30:30|514.93|510.93|514.78|510.78|515.17|511.17|514.71|510.71|29
1612931440000|2021-02-10 04:30:40|514.77|510.77|514.39|510.39|514.85|510.85|514.26|510.26|33
1612931450000|2021-02-10 04:30:50|514.38|510.38|513.7|509.7|514.38|510.38|513.7|509.7|22
1612931460000|2021-02-10 04:31:00|513.69|509.69|513.75|509.75|513.84|509.84|513.51|509.51|34
1612931470000|2021-02-10 04:31:10|513.74|509.74|513.42|509.42|513.75|509.75|513.41|509.41|28
1612931480000|2021-02-10 04:31:20|513.43|509.43|513.43|509.43|513.59|509.59|513.3|509.3|31
1612931490000|2021-02-10 04:31:30|513.45|509.45|513.6|509.6|513.65|509.65|513.44|509.44|23
1612931500000|2021-02-10 04:31:40|513.59|509.59|513.39|509.39|513.61|509.61|512.86|508.86|32
1612931510000|2021-02-10 04:31:50|513.4|509.4|513.35|509.35|513.4|509.4|513.19|509.19|25
1612931520000|2021-02-10 04:32:00|513.39|509.39|513.31|509.31|513.51|509.51|513.1|509.1|27
1612931530000|2021-02-10 04:32:10|513.41|509.41|513.35|509.35|513.61|509.61|513.09|509.09|28
1612931540000|2021-02-10 04:32:20|513.33|509.33|513.44|509.44|513.46|509.46|513.32|509.32|19
1612931550000|2021-02-10 04:32:30|513.5|509.5|513.29|509.29|513.5|509.5|513.23|509.23|24
1612931560000|2021-02-10 04:32:40|513.39|509.39|514.26|510.26|514.29|510.29|513.29|509.29|30
1612931570000|2021-02-10 04:32:50|514.25|510.25|514.12|510.12|514.36|510.36|513.93|509.93|24
1612931580000|2021-02-10 04:33:00|514.19|510.19|513.68|509.68|514.29|510.29|513.67|509.67|34
1612931590000|2021-02-10 04:33:10|513.67|509.67|513.63|509.63|513.67|509.67|513.2|509.2|31
1612931600000|2021-02-10 04:33:20|513.62|509.62|513.8|509.8|513.87|509.87|513.6|509.6|31
1612931610000|2021-02-10 04:33:30|513.9|509.9|514.07|510.07|514.11|510.11|513.8|509.8|33
1612931620000|2021-02-10 04:33:40|514.06|510.06|514.36|510.36|514.52|510.52|514.06|510.06|30
1612931630000|2021-02-10 04:33:50|514.31|510.31|514.02|510.02|514.31|510.31|513.96|509.96|24
1612931640000|2021-02-10 04:34:00|514.01|510.01|513.85|509.85|514.02|510.02|513.84|509.84|26
1612931650000|2021-02-10 04:34:10|513.75|509.75|514.27|510.27|514.29|510.29|513.74|509.74|29
1612931660000|2021-02-10 04:34:20|514.28|510.28|514.44|510.44|514.44|510.44|514.27|510.27|25
1612931670000|2021-02-10 04:34:30|514.51|510.51|514.97|510.97|515.07|511.07|514.51|510.51|31
1612931680000|2021-02-10 04:34:40|515|511|514.72|510.72|515.02|511.02|514.65|510.65|30
1612931690000|2021-02-10 04:34:50|514.71|510.71|515.36|511.36|515.36|511.36|514.71|510.71|32
1612931700000|2021-02-10 04:35:00|515.41|511.41|516.63|512.63|516.63|512.63|515.41|511.41|25
1612931710000|2021-02-10 04:35:10|516.6|512.6|516.02|512.02|516.6|512.6|516.02|512.02|27
1612931720000|2021-02-10 04:35:20|516.34|512.34|516.41|512.41|516.56|512.56|516.33|512.33|18
1612931730000|2021-02-10 04:35:30|516.38|512.38|516.65|512.65|516.68|512.68|516.38|512.38|8
1612931740000|2021-02-10 04:35:40|516.61|512.61|516.77|512.77|516.81|512.81|516.61|512.61|5
1612931750000|2021-02-10 04:35:50|516.74|512.74|516.17|512.17|516.74|512.74|516.05|512.05|29
1612931760000|2021-02-10 04:36:00|516.16|512.16|515.49|511.49|516.16|512.16|515.49|511.49|26
1612931770000|2021-02-10 04:36:10|515.51|511.51|515.44|511.44|515.65|511.65|515.26|511.26|29
1612931780000|2021-02-10 04:36:20|515.38|511.38|514.95|510.95|515.38|511.38|514.85|510.85|19
1612931790000|2021-02-10 04:36:30|514.96|510.96|514.99|510.99|514.99|510.99|514.94|510.94|11
1612931800000|2021-02-10 04:36:40|514.98|510.98|514.91|510.91|514.99|510.99|514.87|510.87|15
1612931810000|2021-02-10 04:36:50|514.92|510.92|514.96|510.96|514.96|510.96|514.88|510.88|13
1612931820000|2021-02-10 04:37:00|514.98|510.98|514.99|510.99|514.99|510.99|514.93|510.93|19
1612931830000|2021-02-10 04:37:10|514.98|510.98|515.51|511.51|515.52|511.52|514.96|510.96|26
1612931840000|2021-02-10 04:37:20|515.5|511.5|515.58|511.58|515.58|511.58|515.39|511.39|23
1612931850000|2021-02-10 04:37:30|515.61|511.61|515.75|511.75|515.75|511.75|515.61|511.61|7
1612931860000|2021-02-10 04:37:40|515.79|511.79|515.75|511.75|515.89|511.89|515.72|511.72|17
1612931870000|2021-02-10 04:37:50|515.73|511.73|515.86|511.86|515.86|511.86|515.72|511.72|18
1612931880000|2021-02-10 04:38:00|515.83|511.83|516.33|512.33|516.33|512.33|515.83|511.83|18
1612931890000|2021-02-10 04:38:10|516.36|512.36|516.37|512.37|516.37|512.37|516.36|512.36|2
1612931900000|2021-02-10 04:38:20|516.39|512.39|516.03|512.03|516.39|512.39|516.02|512.02|25
1612931910000|2021-02-10 04:38:30|516.02|512.02|516.27|512.27|516.36|512.36|516.02|512.02|22
1612931920000|2021-02-10 04:38:40|516.24|512.24|516.5|512.5|516.52|512.52|516.24|512.24|19
1612931930000|2021-02-10 04:38:50|516.48|512.48|516.22|512.22|516.48|512.48|516.1|512.1|28
1612931940000|2021-02-10 04:39:00|516.2|512.2|515.88|511.88|516.24|512.24|515.88|511.88|21
1612931950000|2021-02-10 04:39:10|515.93|511.93|515.56|511.56|516.04|512.04|515.43|511.43|29
1612931960000|2021-02-10 04:39:20|515.55|511.55|515.32|511.32|515.56|511.56|515.12|511.12|31
1612931970000|2021-02-10 04:39:30|515.34|511.34|515.17|511.17|515.36|511.36|515.15|511.15|18
1612931980000|2021-02-10 04:39:40|515.24|511.24|514.85|510.85|515.26|511.26|514.79|510.79|28
1612931990000|2021-02-10 04:39:50|514.83|510.83|514.8|510.8|514.84|510.84|514.77|510.77|20
1612932000000|2021-02-10 04:40:00|514.79|510.79|514.83|510.83|514.84|510.84|514.79|510.79|10
1612932010000|2021-02-10 04:40:10|514.84|510.84|514.8|510.8|514.87|510.87|514.8|510.8|12
1612932020000|2021-02-10 04:40:20|514.78|510.78|514.69|510.69|514.78|510.78|514.61|510.61|15
1612932030000|2021-02-10 04:40:30|514.67|510.67|514.61|510.61|514.73|510.73|514.59|510.59|19
1612932040000|2021-02-10 04:40:40|514.57|510.57|514.76|510.76|514.76|510.76|514.18|510.18|24
1612932050000|2021-02-10 04:40:50|514.78|510.78|514.87|510.87|515.12|511.12|514.77|510.77|24
1612932060000|2021-02-10 04:41:00|514.88|510.88|514.56|510.56|514.88|510.88|514.56|510.56|25
1612932070000|2021-02-10 04:41:10|514.45|510.45|514.43|510.43|514.51|510.51|514.36|510.36|28
1612932080000|2021-02-10 04:41:20|514.45|510.45|514.11|510.11|514.45|510.45|514.09|510.09|23
1612932090000|2021-02-10 04:41:30|514.09|510.09|513.91|509.91|514.11|510.11|513.86|509.86|14
1612932100000|2021-02-10 04:41:40|513.9|509.9|514.29|510.29|514.31|510.31|513.83|509.83|26
1612932110000|2021-02-10 04:41:50|514.28|510.28|513.38|509.38|514.3|510.3|513.36|509.36|26
1612932120000|2021-02-10 04:42:00|513.37|509.37|514.28|510.28|514.29|510.29|513.37|509.37|28
1612932130000|2021-02-10 04:42:10|513.88|509.88|513.81|509.81|514.12|510.12|513.72|509.72|32
1612932140000|2021-02-10 04:42:20|513.82|509.82|513.75|509.75|514.37|510.37|513.75|509.75|31
1612932150000|2021-02-10 04:42:30|513.95|509.95|513.69|509.69|513.96|509.96|513.67|509.67|32
1612932160000|2021-02-10 04:42:40|513.7|509.7|513.55|509.55|513.83|509.83|513.55|509.55|15
1612932170000|2021-02-10 04:42:50|513.54|509.54|513.59|509.59|513.67|509.67|513.52|509.52|21
1612932180000|2021-02-10 04:43:00|513.66|509.66|514.16|510.16|514.16|510.16|513.66|509.66|23
1612932190000|2021-02-10 04:43:10|514.17|510.17|514.54|510.54|514.58|510.58|514.17|510.17|24
1612932200000|2021-02-10 04:43:20|514.52|510.52|514.67|510.67|514.69|510.69|514.31|510.31|26
1612932210000|2021-02-10 04:43:30|514.71|510.71|514.94|510.94|514.94|510.94|514.66|510.66|24
1612932220000|2021-02-10 04:43:40|514.93|510.93|514.69|510.69|515.23|511.23|514.44|510.44|25
1612932230000|2021-02-10 04:43:50|514.53|510.53|515.2|511.2|515.22|511.22|514.53|510.53|19
1612932240000|2021-02-10 04:44:00|515.17|511.17|514.51|510.51|515.17|511.17|514.46|510.46|27
1612932250000|2021-02-10 04:44:10|514.53|510.53|514.04|510.04|514.53|510.53|513.96|509.96|31
1612932260000|2021-02-10 04:44:20|514.05|510.05|514.01|510.01|514.05|510.05|513.97|509.97|19
1612932270000|2021-02-10 04:44:30|514.02|510.02|513.95|509.95|514.02|510.02|513.64|509.64|13
1612932280000|2021-02-10 04:44:40|513.97|509.97|513.67|509.67|513.98|509.98|513.65|509.65|22
1612932290000|2021-02-10 04:44:50|513.66|509.66|513.58|509.58|513.69|509.69|513.45|509.45|15
1612932300000|2021-02-10 04:45:00|513.48|509.48|514.26|510.26|514.26|510.26|513.47|509.47|27
1612932310000|2021-02-10 04:45:10|514.28|510.28|514.35|510.35|514.35|510.35|514.16|510.16|28
1612932320000|2021-02-10 04:45:20|514.34|510.34|514.79|510.79|514.81|510.81|514.31|510.31|24
1612932330000|2021-02-10 04:45:30|514.77|510.77|514.6|510.6|514.8|510.8|514.59|510.59|28
1612932340000|2021-02-10 04:45:40|514.62|510.62|514.72|510.72|514.72|510.72|514.59|510.59|29
1612932350000|2021-02-10 04:45:50|514.73|510.73|514.72|510.72|514.8|510.8|514.21|510.21|22
1612932360000|2021-02-10 04:46:00|514.73|510.73|514.84|510.84|515.13|511.13|514.32|510.32|27
1612932370000|2021-02-10 04:46:10|514.81|510.81|514.2|510.2|514.85|510.85|514.2|510.2|26
1612932380000|2021-02-10 04:46:20|514.15|510.15|514.43|510.43|514.45|510.45|514.15|510.15|20
1612932390000|2021-02-10 04:46:30|514.41|510.41|514.48|510.48|514.97|510.97|514.33|510.33|26
1612932400000|2021-02-10 04:46:40|514.54|510.54|514.42|510.42|514.54|510.54|514.38|510.38|30
1612932410000|2021-02-10 04:46:50|514.39|510.39|514.37|510.37|514.39|510.39|514.24|510.24|27
1612932420000|2021-02-10 04:47:00|514.4|510.4|514.12|510.12|514.4|510.4|514.1|510.1|24
1612932430000|2021-02-10 04:47:10|514.15|510.15|514.14|510.14|514.16|510.16|513.99|509.99|24
1612932440000|2021-02-10 04:47:20|514.13|510.13|514.13|510.13|514.14|510.14|514.1|510.1|11
1612932450000|2021-02-10 04:47:30|514.14|510.14|514.27|510.27|514.28|510.28|514.14|510.14|18
1612932460000|2021-02-10 04:47:40|514.28|510.28|515.1|511.1|515.1|511.1|514.27|510.27|26
1612932470000|2021-02-10 04:47:50|515.11|511.11|514.97|510.97|515.11|511.11|514.79|510.79|25
1612932480000|2021-02-10 04:48:00|514.96|510.96|514.55|510.55|514.96|510.96|514.34|510.34|30
1612932490000|2021-02-10 04:48:10|514.52|510.52|514.58|510.58|514.59|510.59|514.1|510.1|28
1612932500000|2021-02-10 04:48:20|514.57|510.57|514.36|510.36|514.64|510.64|514.24|510.24|33
1612932510000|2021-02-10 04:48:30|514.33|510.33|514.97|510.97|514.97|510.97|514.28|510.28|27
1612932520000|2021-02-10 04:48:40|514.98|510.98|515.08|511.08|515.08|511.08|514.97|510.97|14
1612932530000|2021-02-10 04:48:50|515.1|511.1|515.42|511.42|515.53|511.53|515.1|511.1|34
1612932540000|2021-02-10 04:49:00|515.43|511.43|515.45|511.45|515.45|511.45|515.39|511.39|22
1612932550000|2021-02-10 04:49:10|515.44|511.44|515.13|511.13|515.45|511.45|514.84|510.84|26
1612932560000|2021-02-10 04:49:20|515.16|511.16|515.3|511.3|515.31|511.31|515.02|511.02|32
1612932570000|2021-02-10 04:49:30|515.29|511.29|514.6|510.6|515.33|511.33|514.6|510.6|16
1612932580000|2021-02-10 04:49:40|514.97|510.97|515.1|511.1|515.33|511.33|514.97|510.97|29
1612932590000|2021-02-10 04:49:50|515.08|511.08|515.19|511.19|515.26|511.26|515.08|511.08|31
1612932600000|2021-02-10 04:50:00|515.2|511.2|515.15|511.15|515.33|511.33|515.13|511.13|24
1612932610000|2021-02-10 04:50:10|515.08|511.08|515.08|511.08|515.15|511.15|515.04|511.04|12
1612932620000|2021-02-10 04:50:20|515.07|511.07|515.16|511.16|515.22|511.22|515.04|511.04|18
1612932630000|2021-02-10 04:50:30|515.17|511.17|514.96|510.96|515.17|511.17|514.77|510.77|22
1612932640000|2021-02-10 04:50:40|514.95|510.95|514.93|510.93|515.02|511.02|514.92|510.92|15
1612932650000|2021-02-10 04:50:50|514.94|510.94|514.93|510.93|514.95|510.95|514.93|510.93|4
1612932660000|2021-02-10 04:51:00|514.91|510.91|514.93|510.93|514.98|510.98|514.91|510.91|6
1612932670000|2021-02-10 04:51:10|514.91|510.91|514.73|510.73|514.91|510.91|514.72|510.72|19
1612932680000|2021-02-10 04:51:20|514.72|510.72|514.45|510.45|514.74|510.74|514.34|510.34|26
1612932690000|2021-02-10 04:51:30|514.44|510.44|514.41|510.41|514.48|510.48|514.4|510.4|21
1612932700000|2021-02-10 04:51:40|514.45|510.45|514.36|510.36|514.46|510.46|514.34|510.34|23
1612932710000|2021-02-10 04:51:50|514.35|510.35|514.29|510.29|514.37|510.37|514.26|510.26|19
1612932720000|2021-02-10 04:52:00|514.3|510.3|514.26|510.26|514.41|510.41|514.21|510.21|20
1612932730000|2021-02-10 04:52:10|514.28|510.28|514.11|510.11|514.39|510.39|513.8|509.8|26
1612932740000|2021-02-10 04:52:20|514.09|510.09|514.11|510.11|514.11|510.11|514.07|510.07|11
1612932750000|2021-02-10 04:52:30|514.1|510.1|514.2|510.2|514.2|510.2|514.1|510.1|22
1612932760000|2021-02-10 04:52:40|514.21|510.21|514.2|510.2|514.22|510.22|514.19|510.19|13
1612932770000|2021-02-10 04:52:50|514.18|510.18|514.17|510.17|514.2|510.2|514.17|510.17|7
1612932780000|2021-02-10 04:53:00|514.18|510.18|514.69|510.69|514.69|510.69|514.18|510.18|26
1612932790000|2021-02-10 04:53:10|514.71|510.71|515.29|511.29|515.29|511.29|514.7|510.7|23
1612932800000|2021-02-10 04:53:20|515.28|511.28|515.21|511.21|515.28|511.28|515.14|511.14|22
1612932810000|2021-02-10 04:53:30|515.22|511.22|514.87|510.87|515.25|511.25|514.84|510.84|26
1612932820000|2021-02-10 04:53:40|514.86|510.86|515.08|511.08|515.08|511.08|514.86|510.86|28
1612932830000|2021-02-10 04:53:50|515.06|511.06|514.99|510.99|515.09|511.09|514.81|510.81|31
1612932840000|2021-02-10 04:54:00|514.98|510.98|514.92|510.92|515.09|511.09|514.89|510.89|28
1612932850000|2021-02-10 04:54:10|514.93|510.93|514.95|510.95|515.08|511.08|514.53|510.53|30
1612932860000|2021-02-10 04:54:20|515.05|511.05|515.15|511.15|515.2|511.2|514.96|510.96|31
1612932870000|2021-02-10 04:54:30|515.13|511.13|515.42|511.42|515.47|511.47|515.13|511.13|27
1612932880000|2021-02-10 04:54:40|515.45|511.45|515.86|511.86|515.86|511.86|515.39|511.39|30
1612932890000|2021-02-10 04:54:50|515.87|511.87|515.97|511.97|515.97|511.97|515.87|511.87|25
1612932900000|2021-02-10 04:55:00|515.9|511.9|515.22|511.22|515.96|511.96|515.22|511.22|29
1612932910000|2021-02-10 04:55:10|515.21|511.21|515.13|511.13|515.22|511.22|515.11|511.11|12
1612932920000|2021-02-10 04:55:20|515.12|511.12|515.49|511.49|515.49|511.49|515.12|511.12|12
1612932930000|2021-02-10 04:55:30|515.5|511.5|515.47|511.47|515.72|511.72|515.47|511.47|17
1612932940000|2021-02-10 04:55:40|515.53|511.53|515.44|511.44|515.58|511.58|515.39|511.39|30
1612932950000|2021-02-10 04:55:50|515.46|511.46|515.49|511.49|515.55|511.55|515.18|511.18|16
1612932960000|2021-02-10 04:56:00|515.65|511.65|515.82|511.82|516.03|512.03|515.43|511.43|33
1612932970000|2021-02-10 04:56:10|515.9|511.9|516.07|512.07|516.13|512.13|515.9|511.9|23
1612932980000|2021-02-10 04:56:20|515.66|511.66|515.74|511.74|516|512|515.57|511.57|29
1612932990000|2021-02-10 04:56:30|515.34|511.34|515.12|511.12|515.78|511.78|515.03|511.03|35
1612933000000|2021-02-10 04:56:40|515.13|511.13|515.28|511.28|515.32|511.32|515.13|511.13|29
1612933010000|2021-02-10 04:56:50|515.3|511.3|515.31|511.31|515.38|511.38|515.26|511.26|9
1612933020000|2021-02-10 04:57:00|515.29|511.29|515.68|511.68|515.71|511.71|515.28|511.28|20
1612933030000|2021-02-10 04:57:10|515.7|511.7|515.87|511.87|515.87|511.87|515.6|511.6|29
1612933040000|2021-02-10 04:57:20|515.81|511.81|515.75|511.75|515.92|511.92|515|511|20
1612933050000|2021-02-10 04:57:30|515.74|511.74|514.83|510.83|515.74|511.74|514.74|510.74|31
1612933060000|2021-02-10 04:57:40|514.86|510.86|515.18|511.18|515.25|511.25|514.85|510.85|20
1612933070000|2021-02-10 04:57:50|515.17|511.17|515.76|511.76|515.76|511.76|515.17|511.17|17
1612933080000|2021-02-10 04:58:00|515.77|511.77|515.87|511.87|515.87|511.87|515.74|511.74|11
1612933090000|2021-02-10 04:58:10|515.86|511.86|515.48|511.48|515.86|511.86|515.25|511.25|20
1612933100000|2021-02-10 04:58:20|515.52|511.52|515.71|511.71|515.78|511.78|515.18|511.18|35
1612933110000|2021-02-10 04:58:30|515.67|511.67|516.03|512.03|516.04|512.04|515.66|511.66|16
1612933120000|2021-02-10 04:58:40|516.01|512.01|515.81|511.81|516.01|512.01|515.33|511.33|16
1612933130000|2021-02-10 04:58:50|515.8|511.8|515.89|511.89|515.89|511.89|515.28|511.28|22
1612933140000|2021-02-10 04:59:00|515.87|511.87|515.85|511.85|515.87|511.87|515.71|511.71|16
1612933150000|2021-02-10 04:59:10|515.86|511.86|515.76|511.76|515.88|511.88|515.57|511.57|13
1612933160000|2021-02-10 04:59:20|515.75|511.75|516.56|512.56|516.56|512.56|515.75|511.75|26
1612933170000|2021-02-10 04:59:30|516.53|512.53|516.71|512.71|516.74|512.74|516.52|512.52|21
1612933180000|2021-02-10 04:59:40|516.7|512.7|516.36|512.36|516.72|512.72|516.03|512.03|13
1612933190000|2021-02-10 04:59:50|516.37|512.37|516.53|512.53|516.53|512.53|516.37|512.37|17
1612933200000|2021-02-10 05:00:00|516.5|512.5|516.57|512.57|516.57|512.57|516.44|512.44|20
1612933210000|2021-02-10 05:00:10|516.24|512.24|517.34|513.34|517.37|513.37|516.15|512.15|28
1612933220000|2021-02-10 05:00:20|517.35|513.35|517.27|513.27|517.35|513.35|517.08|513.08|30
1612933230000|2021-02-10 05:00:30|517.23|513.23|517.17|513.17|517.35|513.35|517.13|513.13|24
1612933240000|2021-02-10 05:00:40|517.2|513.2|516.7|512.7|517.22|513.22|516.69|512.69|23
1612933250000|2021-02-10 05:00:50|516.69|512.69|516.43|512.43|516.74|512.74|516.43|512.43|24
1612933260000|2021-02-10 05:01:00|516.42|512.42|516.3|512.3|516.55|512.55|516.14|512.14|25
1612933270000|2021-02-10 05:01:10|516.32|512.32|516.05|512.05|516.33|512.33|516.03|512.03|15
1612933280000|2021-02-10 05:01:20|516.06|512.06|516.03|512.03|516.22|512.22|516.03|512.03|15
1612933290000|2021-02-10 05:01:30|516.01|512.01|515.78|511.78|516.01|512.01|515.78|511.78|12
1612933300000|2021-02-10 05:01:40|515.77|511.77|516.18|512.18|516.23|512.23|515.77|511.77|16
1612933310000|2021-02-10 05:01:50|516.19|512.19|516.89|512.89|516.89|512.89|516.19|512.19|18
1612933320000|2021-02-10 05:02:00|516.86|512.86|517.12|513.12|517.29|513.29|516.68|512.68|29
1612933330000|2021-02-10 05:02:10|517.1|513.1|517.38|513.38|517.38|513.38|517.03|513.03|24
1612933340000|2021-02-10 05:02:20|517.39|513.39|516.78|512.78|517.39|513.39|516.68|512.68|31
1612933350000|2021-02-10 05:02:30|516.83|512.83|516.64|512.64|517.16|513.16|516.64|512.64|32
1612933360000|2021-02-10 05:02:40|516.65|512.65|516.01|512.01|516.67|512.67|515.97|511.97|24
1612933370000|2021-02-10 05:02:50|516.02|512.02|516.02|512.02|516.09|512.09|516.01|512.01|24
1612933380000|2021-02-10 05:03:00|516.01|512.01|516.04|512.04|516.1|512.1|515.99|511.99|25
1612933390000|2021-02-10 05:03:10|516.02|512.02|516.11|512.11|516.11|512.11|516.01|512.01|10
1612933400000|2021-02-10 05:03:20|516.12|512.12|516.08|512.08|516.12|512.12|516.05|512.05|8
1612933410000|2021-02-10 05:03:30|516.07|512.07|516.05|512.05|516.14|512.14|515.71|511.71|18
1612933420000|2021-02-10 05:03:40|516.04|512.04|516.02|512.02|516.05|512.05|515.98|511.98|16
1612933430000|2021-02-10 05:03:50|516.01|512.01|515.89|511.89|516.01|512.01|515.74|511.74|16
1612933440000|2021-02-10 05:04:00|515.9|511.9|516.11|512.11|516.11|512.11|515.9|511.9|25
1612933450000|2021-02-10 05:04:10|516.09|512.09|515.83|511.83|516.12|512.12|515.82|511.82|22
1612933460000|2021-02-10 05:04:20|515.81|511.81|515.78|511.78|515.83|511.83|515.57|511.57|19
1612933470000|2021-02-10 05:04:30|515.79|511.79|515.67|511.67|515.79|511.79|515.59|511.59|24
1612933480000|2021-02-10 05:04:40|515.66|511.66|515.19|511.19|515.66|511.66|515.19|511.19|21
1612933490000|2021-02-10 05:04:50|515.17|511.17|514.99|510.99|515.18|511.18|514.99|510.99|18
1612933500000|2021-02-10 05:05:00|514.94|510.94|514.68|510.68|515.05|511.05|514.63|510.63|32
1612933510000|2021-02-10 05:05:10|514.67|510.67|514.39|510.39|514.67|510.67|514.39|510.39|20
1612933520000|2021-02-10 05:05:20|514.36|510.36|514.24|510.24|514.36|510.36|514.13|510.13|30
1612933530000|2021-02-10 05:05:30|514.26|510.26|514.11|510.11|514.26|510.26|513.97|509.97|31
1612933540000|2021-02-10 05:05:40|514.14|510.14|514.13|510.13|514.17|510.17|514.1|510.1|27
1612933550000|2021-02-10 05:05:50|514.16|510.16|514.12|510.12|514.19|510.19|513.94|509.94|29
1612933560000|2021-02-10 05:06:00|514.14|510.14|514.55|510.55|514.88|510.88|513.96|509.96|30
1612933570000|2021-02-10 05:06:10|514.56|510.56|514.56|510.56|514.57|510.57|514.48|510.48|25
1612933580000|2021-02-10 05:06:20|514.64|510.64|514.9|510.9|514.9|510.9|514.64|510.64|19
1612933590000|2021-02-10 05:06:30|514.95|510.95|515.22|511.22|515.29|511.29|514.95|510.95|15
1612933600000|2021-02-10 05:06:40|515.26|511.26|515.67|511.67|515.67|511.67|515.26|511.26|13
1612933610000|2021-02-10 05:06:50|515.66|511.66|515.82|511.82|515.82|511.82|515.61|511.61|13
1612933620000|2021-02-10 05:07:00|515.89|511.89|515.92|511.92|515.96|511.96|515.89|511.89|23
1612933630000|2021-02-10 05:07:10|515.93|511.93|515.84|511.84|515.95|511.95|515.76|511.76|16
1612933640000|2021-02-10 05:07:20|515.9|511.9|515.69|511.69|515.9|511.9|515.67|511.67|26
1612933650000|2021-02-10 05:07:30|515.73|511.73|515.85|511.85|515.85|511.85|515.7|511.7|12
1612933660000|2021-02-10 05:07:40|515.84|511.84|516.22|512.22|516.3|512.3|515.84|511.84|23
1612933670000|2021-02-10 05:07:50|516.21|512.21|516.42|512.42|516.44|512.44|516.21|512.21|16
1612933680000|2021-02-10 05:08:00|516.43|512.43|516.57|512.57|516.69|512.69|516.15|512.15|25
1612933690000|2021-02-10 05:08:10|516.63|512.63|517.57|513.57|517.57|513.57|516.63|512.63|27
1612933700000|2021-02-10 05:08:20|517.6|513.6|518.65|514.65|518.74|514.74|517.59|513.59|23
1612933710000|2021-02-10 05:08:30|518.66|514.66|518.38|514.38|518.66|514.66|518.16|514.16|13
1612933720000|2021-02-10 05:08:40|518.3|514.3|518.09|514.09|518.3|514.3|517.98|513.98|20
1612933730000|2021-02-10 05:08:50|518.15|514.15|518.46|514.46|518.46|514.46|518.13|514.13|23
1612933740000|2021-02-10 05:09:00|518.45|514.45|518.24|514.24|518.47|514.47|518.21|514.21|28
1612933750000|2021-02-10 05:09:10|518.31|514.31|518.47|514.47|518.61|514.61|518.28|514.28|31
1612933760000|2021-02-10 05:09:20|518.48|514.48|518.49|514.49|518.5|514.5|518.44|514.44|18
1612933770000|2021-02-10 05:09:30|518.5|514.5|518.56|514.56|518.57|514.57|518.47|514.47|15
1612933780000|2021-02-10 05:09:40|518.55|514.55|518.56|514.56|518.56|514.56|518.37|514.37|20
1612933790000|2021-02-10 05:09:50|518.57|514.57|518.88|514.88|518.88|514.88|518.57|514.57|15
1612933800000|2021-02-10 05:10:00|518.87|514.87|518.68|514.68|518.96|514.96|518.58|514.58|28
1612933810000|2021-02-10 05:10:10|518.69|514.69|518.67|514.67|518.69|514.69|518.63|514.63|16
1612933820000|2021-02-10 05:10:20|518.66|514.66|518.45|514.45|518.66|514.66|518.01|514.01|28
1612933830000|2021-02-10 05:10:30|518.46|514.46|518.5|514.5|518.5|514.5|518.37|514.37|23
1612933840000|2021-02-10 05:10:40|518.48|514.48|518.23|514.23|518.48|514.48|518.23|514.23|16
1612933850000|2021-02-10 05:10:50|518.27|514.27|518.39|514.39|518.45|514.45|518.24|514.24|13
1612933860000|2021-02-10 05:11:00|518.37|514.37|518.19|514.19|518.39|514.39|518.09|514.09|23
1612933870000|2021-02-10 05:11:10|518.17|514.17|518.43|514.43|518.43|514.43|518.14|514.14|22
1612933880000|2021-02-10 05:11:20|518.42|514.42|518.46|514.46|518.75|514.75|518.42|514.42|30
1612933890000|2021-02-10 05:11:30|518.45|514.45|518.51|514.51|518.51|514.51|518.37|514.37|21
1612933900000|2021-02-10 05:11:40|518.57|514.57|518.71|514.71|518.91|514.91|518.57|514.57|20
1612933910000|2021-02-10 05:11:50|518.79|514.79|518.42|514.42|518.8|514.8|518.32|514.32|22
1612933920000|2021-02-10 05:12:00|518.41|514.41|518.43|514.43|518.44|514.44|518.33|514.33|17
1612933930000|2021-02-10 05:12:10|518.44|514.44|518.48|514.48|518.59|514.59|518.43|514.43|20
1612933940000|2021-02-10 05:12:20|518.49|514.49|518.69|514.69|518.69|514.69|518.49|514.49|13
1612933950000|2021-02-10 05:12:30|518.78|514.78|519.04|515.04|519.15|515.15|518.78|514.78|14
1612933960000|2021-02-10 05:12:40|519.03|515.03|519.03|515.03|519.08|515.08|518.91|514.91|21
1612933970000|2021-02-10 05:12:50|519.04|515.04|519.03|515.03|519.05|515.05|519.03|515.03|4
1612933980000|2021-02-10 05:13:00|518.98|514.98|518.96|514.96|519.15|515.15|518.78|514.78|26
1612933990000|2021-02-10 05:13:10|519.02|515.02|518.92|514.92|519.12|515.12|518.81|514.81|25
1612934000000|2021-02-10 05:13:20|518.96|514.96|519.12|515.12|519.12|515.12|518.95|514.95|26
1612934010000|2021-02-10 05:13:30|519.14|515.14|518.69|514.69|519.14|515.14|518.69|514.69|19
1612934020000|2021-02-10 05:13:40|518.7|514.7|518.79|514.79|518.79|514.79|518.63|514.63|16
1612934030000|2021-02-10 05:13:50|518.8|514.8|519.09|515.09|519.16|515.16|518.8|514.8|20
1612934040000|2021-02-10 05:14:00|519.1|515.1|518.86|514.86|519.1|515.1|518.66|514.66|18
1612934050000|2021-02-10 05:14:10|518.82|514.82|518.68|514.68|518.82|514.82|518.68|514.68|15
1612934060000|2021-02-10 05:14:20|518.69|514.69|518.71|514.71|518.82|514.82|518.69|514.69|11
1612934070000|2021-02-10 05:14:30|518.7|514.7|518.6|514.6|518.79|514.79|518.59|514.59|19
1612934080000|2021-02-10 05:14:40|518.59|514.59|518.57|514.57|518.59|514.59|518.57|514.57|7
1612934090000|2021-02-10 05:14:50|518.58|514.58|518.58|514.58|518.59|514.59|518.57|514.57|7
1612934100000|2021-02-10 05:15:00|518.59|514.59|518.77|514.77|519.09|515.09|518.58|514.58|27
1612934110000|2021-02-10 05:15:10|518.82|514.82|518.28|514.28|518.82|514.82|518.26|514.26|31
1612934120000|2021-02-10 05:15:20|518.27|514.27|518.28|514.28|518.36|514.36|518.25|514.25|19
1612934130000|2021-02-10 05:15:30|518.27|514.27|518.24|514.24|518.28|514.28|518.17|514.17|24
1612934140000|2021-02-10 05:15:40|518.25|514.25|518.29|514.29|518.29|514.29|518.23|514.23|10
1612934150000|2021-02-10 05:15:50|518.27|514.27|518.46|514.46|518.47|514.47|517.96|513.96|27
1612934160000|2021-02-10 05:16:00|518.43|514.43|518.45|514.45|518.46|514.46|518.3|514.3|26
1612934170000|2021-02-10 05:16:10|518.4|514.4|518.39|514.39|518.4|514.4|518.26|514.26|21
1612934180000|2021-02-10 05:16:20|518.4|514.4|518.58|514.58|518.58|514.58|518.31|514.31|28
1612934190000|2021-02-10 05:16:30|518.6|514.6|518.62|514.62|518.62|514.62|518.57|514.57|11
1612934200000|2021-02-10 05:16:40|518.74|514.74|519.35|515.35|519.36|515.36|518.74|514.74|16
1612934210000|2021-02-10 05:16:50|519.31|515.31|519.18|515.18|519.35|515.35|519.18|515.18|9
1612934220000|2021-02-10 05:17:00|519.2|515.2|519.59|515.59|519.59|515.59|519.2|515.2|24
1612934230000|2021-02-10 05:17:10|519.6|515.6|519.73|515.73|519.73|515.73|519.6|515.6|9
1612934240000|2021-02-10 05:17:20|519.74|515.74|520.09|516.09|520.09|516.09|519.26|515.26|20
1612934250000|2021-02-10 05:17:30|520.11|516.11|520.35|516.35|520.56|516.56|520.11|516.11|22
1612934260000|2021-02-10 05:17:40|520.38|516.38|520.68|516.68|520.68|516.68|520.31|516.31|21
1612934270000|2021-02-10 05:17:50|520.16|516.16|520.48|516.48|520.6|516.6|520.15|516.15|21
1612934280000|2021-02-10 05:18:00|520.47|516.47|520.48|516.48|520.48|516.48|520.47|516.47|2
1612934290000|2021-02-10 05:18:10|520.47|516.47|520.53|516.53|520.53|516.53|520.44|516.44|6
1612934300000|2021-02-10 05:18:20|520.54|516.54|520.71|516.71|520.71|516.71|520.54|516.54|6
1612934310000|2021-02-10 05:18:30|520.7|516.7|520.77|516.77|520.77|516.77|520.61|516.61|19
1612934320000|2021-02-10 05:18:40|520.76|516.76|521|517|521.04|517.04|520.69|516.69|20
1612934330000|2021-02-10 05:18:50|521.07|517.07|521.21|517.21|521.21|517.21|521.07|517.07|13
1612934340000|2021-02-10 05:19:00|521.19|517.19|521.06|517.06|521.21|517.21|521.04|517.04|12
1612934350000|2021-02-10 05:19:10|521.05|517.05|521.47|517.47|521.47|517.47|521.05|517.05|23
1612934360000|2021-02-10 05:19:20|521.49|517.49|521.47|517.47|521.73|517.73|521.47|517.47|15
1612934370000|2021-02-10 05:19:30|521.26|517.26|520.75|516.75|521.42|517.42|520.72|516.72|29
1612934380000|2021-02-10 05:19:40|520.72|516.72|520.01|516.01|520.72|516.72|519.81|515.81|35
1612934390000|2021-02-10 05:19:50|520.08|516.08|520.7|516.7|520.74|516.74|520.08|516.08|28
1612934400000|2021-02-10 05:20:00|520.69|516.69|520.72|516.72|520.72|516.72|520.65|516.65|23
1612934410000|2021-02-10 05:20:10|520.71|516.71|520.48|516.48|520.72|516.72|520.29|516.29|22
1612934420000|2021-02-10 05:20:20|520.55|516.55|521.32|517.32|521.32|517.32|520.55|516.55|27
1612934430000|2021-02-10 05:20:30|521.34|517.34|521.28|517.28|521.39|517.39|521.25|517.25|22
1612934440000|2021-02-10 05:20:40|521.27|517.27|521.25|517.25|521.31|517.31|521.25|517.25|16
1612934450000|2021-02-10 05:20:50|521.26|517.26|521.29|517.29|521.3|517.3|521.17|517.17|19
1612934460000|2021-02-10 05:21:00|521.3|517.3|520.71|516.71|521.3|517.3|520.71|516.71|24
1612934470000|2021-02-10 05:21:10|520.69|516.69|520.61|516.61|520.69|516.69|520.6|516.6|18
1612934480000|2021-02-10 05:21:20|520.62|516.62|520.49|516.49|520.77|516.77|520.49|516.49|26
1612934490000|2021-02-10 05:21:30|520.5|516.5|519.7|515.7|520.5|516.5|519.7|515.7|29
1612934500000|2021-02-10 05:21:40|519.69|515.69|520.23|516.23|520.23|516.23|519.67|515.67|29
1612934510000|2021-02-10 05:21:50|520.25|516.25|521.03|517.03|521.03|517.03|520.25|516.25|24
1612934520000|2021-02-10 05:22:00|521.04|517.04|521.19|517.19|521.19|517.19|521.04|517.04|14
1612934530000|2021-02-10 05:22:10|521.2|517.2|521.3|517.3|521.3|517.3|520.9|516.9|21
1612934540000|2021-02-10 05:22:20|521.35|517.35|521.6|517.6|521.6|517.6|521.35|517.35|24
1612934550000|2021-02-10 05:22:30|521.57|517.57|521.45|517.45|521.67|517.67|521.34|517.34|26
1612934560000|2021-02-10 05:22:40|521.47|517.47|521.62|517.62|521.63|517.63|521.47|517.47|13
1612934570000|2021-02-10 05:22:50|521.63|517.63|521.67|517.67|521.8|517.8|521.55|517.55|22
1612934580000|2021-02-10 05:23:00|521.7|517.7|521.63|517.63|521.82|517.82|521.56|517.56|21
1612934590000|2021-02-10 05:23:10|521.64|517.64|521.42|517.42|521.64|517.64|521.39|517.39|24
1612934600000|2021-02-10 05:23:20|521.41|517.41|521.79|517.79|521.79|517.79|521.41|517.41|25
1612934610000|2021-02-10 05:23:30|521.81|517.81|521.67|517.67|521.81|517.81|521.48|517.48|21
1612934620000|2021-02-10 05:23:40|521.68|517.68|521.6|517.6|521.68|517.68|521.45|517.45|16
1612934630000|2021-02-10 05:23:50|521.66|517.66|521.82|517.82|521.84|517.84|521.65|517.65|14
1612934640000|2021-02-10 05:24:00|521.86|517.86|522.67|518.67|522.67|518.67|521.86|517.86|27
1612934650000|2021-02-10 05:24:10|522.68|518.68|522.62|518.62|522.93|518.93|522.59|518.59|21
1612934660000|2021-02-10 05:24:20|522.61|518.61|522.52|518.52|522.61|518.61|522.45|518.45|17
1612934670000|2021-02-10 05:24:30|522.51|518.51|522.21|518.21|522.51|518.51|522.19|518.19|21
1612934680000|2021-02-10 05:24:40|522.2|518.2|522.3|518.3|522.3|518.3|522.14|518.14|24
1612934690000|2021-02-10 05:24:50|522.26|518.26|522.99|518.99|522.99|518.99|522.2|518.2|28
1612934700000|2021-02-10 05:25:00|522.98|518.98|522.36|518.36|523.03|519.03|522.36|518.36|35
1612934710000|2021-02-10 05:25:10|522.28|518.28|522.3|518.3|522.3|518.3|522|518|28
1612934720000|2021-02-10 05:25:20|522.25|518.25|522.55|518.55|522.55|518.55|522.15|518.15|30
1612934730000|2021-02-10 05:25:30|522.61|518.61|522.95|518.95|522.96|518.96|522.61|518.61|26
1612934740000|2021-02-10 05:25:40|522.92|518.92|522.92|518.92|522.96|518.96|522.87|518.87|15
1612934750000|2021-02-10 05:25:50|522.89|518.89|522.65|518.65|522.93|518.93|522.65|518.65|25
1612934760000|2021-02-10 05:26:00|522.64|518.64|522.66|518.66|522.72|518.72|522.57|518.57|20
1612934770000|2021-02-10 05:26:10|522.71|518.71|522.75|518.75|522.78|518.78|522.61|518.61|17
1612934780000|2021-02-10 05:26:20|522.86|518.86|522.89|518.89|523.11|519.11|522.85|518.85|29
1612934790000|2021-02-10 05:26:30|522.94|518.94|522.91|518.91|522.95|518.95|522.84|518.84|25
1612934800000|2021-02-10 05:26:40|522.95|518.95|522.98|518.98|523.31|519.31|522.89|518.89|34
1612934810000|2021-02-10 05:26:50|523.04|519.04|522.37|518.37|523.04|519.04|522.34|518.34|25
1612934820000|2021-02-10 05:27:00|522.26|518.26|521.97|517.97|522.29|518.29|521.9|517.9|31
1612934830000|2021-02-10 05:27:10|521.96|517.96|521.98|517.98|522.04|518.04|521.96|517.96|16
1612934840000|2021-02-10 05:27:20|521.99|517.99|521.73|517.73|521.99|517.99|521.55|517.55|30
1612934850000|2021-02-10 05:27:30|521.74|517.74|521.95|517.95|522.04|518.04|521.74|517.74|21
1612934860000|2021-02-10 05:27:40|521.96|517.96|522.59|518.59|522.69|518.69|521.96|517.96|30
1612934870000|2021-02-10 05:27:50|522.57|518.57|522.52|518.52|522.65|518.65|522.41|518.41|27
1612934880000|2021-02-10 05:28:00|522.54|518.54|522.61|518.61|522.61|518.61|522.49|518.49|21
1612934890000|2021-02-10 05:28:10|522.57|518.57|522.47|518.47|522.61|518.61|522.36|518.36|29
1612934900000|2021-02-10 05:28:20|522.48|518.48|523.16|519.16|523.16|519.16|522.48|518.48|25
1612934910000|2021-02-10 05:28:30|523.18|519.18|523.12|519.12|523.23|519.23|523.12|519.12|15
1612934920000|2021-02-10 05:28:40|523.01|519.01|523.08|519.08|523.16|519.16|523|519|20
1612934930000|2021-02-10 05:28:50|523.03|519.03|523.14|519.14|523.14|519.14|522.96|518.96|16
1612934940000|2021-02-10 05:29:00|523.16|519.16|522.66|518.66|523.17|519.17|522.66|518.66|31
1612934950000|2021-02-10 05:29:10|522.68|518.68|522.72|518.72|522.79|518.79|522.68|518.68|24
1612934960000|2021-02-10 05:29:20|522.7|518.7|522.83|518.83|522.86|518.86|522.66|518.66|19
1612934970000|2021-02-10 05:29:30|522.82|518.82|522.47|518.47|522.83|518.83|522.47|518.47|15
1612934980000|2021-02-10 05:29:40|522.46|518.46|522.28|518.28|522.56|518.56|522.28|518.28|25
1612934990000|2021-02-10 05:29:50|522.26|518.26|522.38|518.38|522.4|518.4|522.13|518.13|32
1612935000000|2021-02-10 05:30:00|522.37|518.37|522.45|518.45|522.46|518.46|522.37|518.37|20
1612935010000|2021-02-10 05:30:10|522.44|518.44|522.8|518.8|522.86|518.86|522.44|518.44|22
1612935020000|2021-02-10 05:30:20|522.82|518.82|522.98|518.98|522.98|518.98|522.81|518.81|16
1612935030000|2021-02-10 05:30:30|523.03|519.03|522.58|518.58|523.08|519.08|522.58|518.58|28
1612935040000|2021-02-10 05:30:40|522.64|518.64|522.64|518.64|522.71|518.71|522.51|518.51|22
1612935050000|2021-02-10 05:30:50|522.61|518.61|522.49|518.49|522.61|518.61|522.4|518.4|20
1612935060000|2021-02-10 05:31:00|522.51|518.51|523.27|519.27|523.38|519.38|522.51|518.51|31
1612935070000|2021-02-10 05:31:10|523.3|519.3|522.9|518.9|523.31|519.31|522.9|518.9|26
1612935080000|2021-02-10 05:31:20|522.91|518.91|522.95|518.95|522.97|518.97|522.91|518.91|13
1612935090000|2021-02-10 05:31:30|523|519|522.92|518.92|523|519|522.83|518.83|21
1612935100000|2021-02-10 05:31:40|522.93|518.93|522.98|518.98|522.98|518.98|522.91|518.91|17
1612935110000|2021-02-10 05:31:50|522.97|518.97|522.97|518.97|522.97|518.97|522.97|518.97|1
1612935120000|2021-02-10 05:32:00|522.98|518.98|523.64|519.64|523.64|519.64|522.98|518.98|24
1612935130000|2021-02-10 05:32:10|523.63|519.63|522.67|518.67|523.63|519.63|522.65|518.65|27
1612935140000|2021-02-10 05:32:20|522.7|518.7|523.13|519.13|523.15|519.15|522.7|518.7|22
1612935150000|2021-02-10 05:32:30|523.15|519.15|523.29|519.29|523.55|519.55|523.15|519.15|28
1612935160000|2021-02-10 05:32:40|523.28|519.28|523.3|519.3|523.31|519.31|523.25|519.25|8
1612935170000|2021-02-10 05:32:50|523.31|519.31|523.65|519.65|523.65|519.65|523.31|519.31|14
1612935180000|2021-02-10 05:33:00|523.66|519.66|523.63|519.63|523.66|519.66|523.61|519.61|9
1612935190000|2021-02-10 05:33:10|523.74|519.74|524.3|520.3|524.3|520.3|523.74|519.74|17
1612935200000|2021-02-10 05:33:20|524.29|520.29|524.24|520.24|524.3|520.3|524.22|520.22|16
1612935210000|2021-02-10 05:33:30|524.23|520.23|524.23|520.23|524.29|520.29|524.19|520.19|21
1612935220000|2021-02-10 05:33:40|524.24|520.24|524.57|520.57|524.57|520.57|524.24|520.24|19
1612935230000|2021-02-10 05:33:50|524.56|520.56|524.53|520.53|524.57|520.57|524.51|520.51|11
1612935240000|2021-02-10 05:34:00|524.52|520.52|524.5|520.5|524.57|520.57|524.5|520.5|13
1612935250000|2021-02-10 05:34:10|524.51|520.51|524.23|520.23|524.53|520.53|524.04|520.04|20
1612935260000|2021-02-10 05:34:20|524.22|520.22|524.13|520.13|524.22|520.22|524|520|19
1612935270000|2021-02-10 05:34:30|523.95|519.95|524.11|520.11|524.13|520.13|523.6|519.6|26
1612935280000|2021-02-10 05:34:40|524.14|520.14|524.27|520.27|524.27|520.27|524.06|520.06|16
1612935290000|2021-02-10 05:34:50|524.28|520.28|524.2|520.2|524.31|520.31|523.88|519.88|28
1612935300000|2021-02-10 05:35:00|524.17|520.17|524.08|520.08|524.19|520.19|523.89|519.89|26
1612935310000|2021-02-10 05:35:10|524.04|520.04|523.02|519.02|524.04|520.04|522.94|518.94|26
1612935320000|2021-02-10 05:35:20|523.05|519.05|523.27|519.27|523.27|519.27|523.05|519.05|22
1612935330000|2021-02-10 05:35:30|523.25|519.25|523.13|519.13|523.25|519.25|523.11|519.11|15
1612935340000|2021-02-10 05:35:40|523.1|519.1|523.02|519.02|523.11|519.11|522.97|518.97|19
1612935350000|2021-02-10 05:35:50|523.01|519.01|522.88|518.88|523.01|519.01|522.86|518.86|14
1612935360000|2021-02-10 05:36:00|522.89|518.89|523.13|519.13|523.17|519.17|522.89|518.89|20
1612935370000|2021-02-10 05:36:10|523.11|519.11|523.09|519.09|523.13|519.13|523.05|519.05|16
1612935380000|2021-02-10 05:36:20|523.1|519.1|522.91|518.91|523.1|519.1|522.91|518.91|17
1612935390000|2021-02-10 05:36:30|522.89|518.89|522.98|518.98|522.98|518.98|522.88|518.88|14
1612935400000|2021-02-10 05:36:40|522.97|518.97|523.01|519.01|523.05|519.05|522.88|518.88|13
1612935410000|2021-02-10 05:36:50|522.97|518.97|522.75|518.75|522.97|518.97|522.63|518.63|12
1612935420000|2021-02-10 05:37:00|522.74|518.74|522.73|518.73|522.74|518.74|522.72|518.72|4
1612935430000|2021-02-10 05:37:10|522.72|518.72|522.78|518.78|522.8|518.8|522.71|518.71|9
1612935440000|2021-02-10 05:37:20|522.8|518.8|522.79|518.79|522.8|518.8|522.78|518.78|3
1612935450000|2021-02-10 05:37:30|522.78|518.78|523.1|519.1|523.1|519.1|522.78|518.78|9
1612935460000|2021-02-10 05:37:40|523.09|519.09|522.98|518.98|523.1|519.1|522.97|518.97|17
1612935470000|2021-02-10 05:37:50|522.97|518.97|523|519|523|519|522.79|518.79|19
1612935480000|2021-02-10 05:38:00|523.03|519.03|523.08|519.08|523.09|519.09|523.03|519.03|6
1612935490000|2021-02-10 05:38:10|523.15|519.15|523.04|519.04|523.15|519.15|523.04|519.04|7
1612935500000|2021-02-10 05:38:20|523.05|519.05|523.05|519.05|523.06|519.06|523.04|519.04|6
1612935510000|2021-02-10 05:38:30|523.06|519.06|523.07|519.07|523.07|519.07|523.03|519.03|8
1612935520000|2021-02-10 05:38:40|523.06|519.06|522.81|518.81|523.07|519.07|522.8|518.8|12
1612935530000|2021-02-10 05:38:50|522.77|518.77|522.96|518.96|522.97|518.97|522.77|518.77|10
1612935540000|2021-02-10 05:39:00|522.94|518.94|522.94|518.94|522.94|518.94|522.94|518.94|1
1612935550000|2021-02-10 05:39:10|522.97|518.97|522.98|518.98|523|519|522.96|518.96|8
1612935560000|2021-02-10 05:39:20|523|519|522.94|518.94|523|519|522.93|518.93|8
1612935570000|2021-02-10 05:39:30|522.93|518.93|522.93|518.93|522.93|518.93|522.89|518.89|13
1612935580000|2021-02-10 05:39:40|522.96|518.96|522.96|518.96|523.1|519.1|522.96|518.96|12
1612935590000|2021-02-10 05:39:50|522.97|518.97|523.13|519.13|523.14|519.14|522.97|518.97|21
1612935600000|2021-02-10 05:40:00|523.12|519.12|523.13|519.13|523.13|519.13|523.12|519.12|2
1612935610000|2021-02-10 05:40:10|523.11|519.11|523.11|519.11|523.11|519.11|523.11|519.11|1
1612935620000|2021-02-10 05:40:20|523.12|519.12|523.12|519.12|523.12|519.12|523.11|519.11|5
1612935630000|2021-02-10 05:40:30|523.11|519.11|523.05|519.05|523.11|519.11|523.01|519.01|11
1612935640000|2021-02-10 05:40:40|523.06|519.06|523.19|519.19|523.21|519.21|523.05|519.05|12
1612935650000|2021-02-10 05:40:50|523.2|519.2|523.13|519.13|523.25|519.25|523.08|519.08|15
1612935660000|2021-02-10 05:41:00|523.12|519.12|523.11|519.11|523.12|519.12|523.09|519.09|15
1612935680000|2021-02-10 05:41:20|523.1|519.1|523.1|519.1|523.11|519.11|523.1|519.1|11
1612935690000|2021-02-10 05:41:30|523.11|519.11|523.26|519.26|523.3|519.3|523.07|519.07|20
1612935700000|2021-02-10 05:41:40|523.27|519.27|523.09|519.09|523.27|519.27|523.08|519.08|18
1612935710000|2021-02-10 05:41:50|523.08|519.08|522.96|518.96|523.09|519.09|522.95|518.95|11
1612935720000|2021-02-10 05:42:00|522.97|518.97|522.99|518.99|523|519|522.97|518.97|6
1612935730000|2021-02-10 05:42:10|522.98|518.98|522.97|518.97|522.98|518.98|522.97|518.97|2
1612935740000|2021-02-10 05:42:20|522.96|518.96|522.79|518.79|522.96|518.96|522.79|518.79|22
1612935750000|2021-02-10 05:42:30|522.74|518.74|522.62|518.62|522.74|518.74|522.58|518.58|14
1612935760000|2021-02-10 05:42:40|522.7|518.7|522.59|518.59|522.71|518.71|522.57|518.57|24
1612935770000|2021-02-10 05:42:50|522.6|518.6|522.76|518.76|522.76|518.76|522.59|518.59|21
1612935780000|2021-02-10 05:43:00|522.7|518.7|521.8|517.8|522.7|518.7|521.8|517.8|22
1612935790000|2021-02-10 05:43:10|521.79|517.79|520.58|516.58|521.79|517.79|520.51|516.51|33
1612935800000|2021-02-10 05:43:20|520.53|516.53|521.73|517.73|521.75|517.75|520.53|516.53|33
1612935810000|2021-02-10 05:43:30|521.81|517.81|522.81|518.81|522.81|518.81|521.79|517.79|30
1612935820000|2021-02-10 05:43:40|522.82|518.82|523.37|519.37|523.44|519.44|522.82|518.82|23
1612935830000|2021-02-10 05:43:50|523.41|519.41|522.64|518.64|523.41|519.41|522.59|518.59|34
1612935840000|2021-02-10 05:44:00|522.61|518.61|523.01|519.01|523.01|519.01|522.58|518.58|28
1612935850000|2021-02-10 05:44:10|523.02|519.02|523.91|519.91|523.92|519.92|523.02|519.02|24
1612935860000|2021-02-10 05:44:20|523.92|519.92|523.65|519.65|523.98|519.98|523.65|519.65|24
1612935870000|2021-02-10 05:44:30|523.64|519.64|522.46|518.46|523.67|519.67|522.4|518.4|33
1612935880000|2021-02-10 05:44:40|522.48|518.48|522.18|518.18|522.55|518.55|522.09|518.09|34
1612935890000|2021-02-10 05:44:50|522.08|518.08|521.78|517.78|522.18|518.18|521.76|517.76|25
1612935900000|2021-02-10 05:45:00|521.9|517.9|522|518|522.58|518.58|521.9|517.9|30
1612935910000|2021-02-10 05:45:10|522.04|518.04|521.49|517.49|522.04|518.04|521.33|517.33|32
1612935920000|2021-02-10 05:45:20|521.5|517.5|520.52|516.52|521.53|517.53|520.52|516.52|32
1612935930000|2021-02-10 05:45:30|520.67|516.67|520.42|516.42|520.67|516.67|520.35|516.35|34
1612935940000|2021-02-10 05:45:40|520.43|516.43|521.15|517.15|521.18|517.18|520.41|516.41|33
1612935950000|2021-02-10 05:45:50|521.13|517.13|520.93|516.93|521.19|517.19|520.93|516.93|35
1612935960000|2021-02-10 05:46:00|520.92|516.92|520.88|516.88|521.33|517.33|520.86|516.86|30
1612935970000|2021-02-10 05:46:10|520.87|516.87|520.43|516.43|521|517|520.42|516.42|31
1612935980000|2021-02-10 05:46:20|520.42|516.42|520.76|516.76|520.88|516.88|520.37|516.37|32
1612935990000|2021-02-10 05:46:30|520.69|516.69|520.52|516.52|520.71|516.71|520.41|516.41|29
1612936000000|2021-02-10 05:46:40|520.51|516.51|520.96|516.96|521.1|517.1|520.45|516.45|28
1612936010000|2021-02-10 05:46:50|520.97|516.97|520.54|516.54|520.97|516.97|520.4|516.4|25
1612936020000|2021-02-10 05:47:00|520.55|516.55|520.54|516.54|520.57|516.57|520.47|516.47|12
1612936030000|2021-02-10 05:47:10|520.56|516.56|520.47|516.47|520.67|516.67|520.36|516.36|23
1612936040000|2021-02-10 05:47:20|520.48|516.48|520.69|516.69|520.76|516.76|520.48|516.48|14
1612936050000|2021-02-10 05:47:30|520.67|516.67|520.65|516.65|520.7|516.7|520.55|516.55|17
1612936060000|2021-02-10 05:47:40|520.66|516.66|520.82|516.82|520.89|516.89|520.66|516.66|24
1612936070000|2021-02-10 05:47:50|520.83|516.83|520.59|516.59|520.83|516.83|520.59|516.59|16
1612936080000|2021-02-10 05:48:00|520.46|516.46|520.34|516.34|520.46|516.46|520.3|516.3|16
1612936090000|2021-02-10 05:48:10|520.35|516.35|520.65|516.65|520.65|516.65|520.35|516.35|11
1612936100000|2021-02-10 05:48:20|520.66|516.66|521.09|517.09|521.23|517.23|520.66|516.66|26
1612936110000|2021-02-10 05:48:30|521.1|517.1|521.08|517.08|521.1|517.1|521.06|517.06|15
1612936120000|2021-02-10 05:48:40|521.07|517.07|521|517|521.27|517.27|521|517|20
1612936130000|2021-02-10 05:48:50|520.99|516.99|521.04|517.04|521.06|517.06|520.99|516.99|9
1612936140000|2021-02-10 05:49:00|521.03|517.03|520.93|516.93|521.03|517.03|520.88|516.88|13
1612936150000|2021-02-10 05:49:10|520.94|516.94|521.42|517.42|521.42|517.42|520.94|516.94|10
1612936160000|2021-02-10 05:49:20|521.44|517.44|521.42|517.42|521.53|517.53|521.34|517.34|19
1612936170000|2021-02-10 05:49:30|521.43|517.43|521.42|517.42|521.43|517.43|521.36|517.36|19
1612936180000|2021-02-10 05:49:40|521.41|517.41|521.6|517.6|521.64|517.64|521.4|517.4|20
1612936190000|2021-02-10 05:49:50|521.61|517.61|521.74|517.74|521.86|517.86|521.6|517.6|26
1612936200000|2021-02-10 05:50:00|521.76|517.76|521.74|517.74|521.82|517.82|521.74|517.74|22
1612936210000|2021-02-10 05:50:10|521.73|517.73|521.45|517.45|521.73|517.73|521.4|517.4|28
1612936220000|2021-02-10 05:50:20|521.46|517.46|521.56|517.56|521.65|517.65|521.46|517.46|23
1612936230000|2021-02-10 05:50:30|521.57|517.57|521.52|517.52|521.58|517.58|521.41|517.41|28
1612936240000|2021-02-10 05:50:40|521.53|517.53|521.57|517.57|521.59|517.59|521.53|517.53|15
1612936250000|2021-02-10 05:50:50|521.55|517.55|521.68|517.68|521.68|517.68|521.53|517.53|23
1612936260000|2021-02-10 05:51:00|521.71|517.71|521.41|517.41|521.81|517.81|521.4|517.4|26
1612936270000|2021-02-10 05:51:10|521.4|517.4|521.41|517.41|521.42|517.42|521.39|517.39|21
1612936280000|2021-02-10 05:51:20|521.44|517.44|521.38|517.38|521.45|517.45|521.36|517.36|15
1612936290000|2021-02-10 05:51:30|521.37|517.37|521.44|517.44|521.45|517.45|521.09|517.09|23
1612936300000|2021-02-10 05:51:40|521.43|517.43|521.82|517.82|521.82|517.82|521.43|517.43|18
1612936310000|2021-02-10 05:51:50|521.83|517.83|521.83|517.83|521.91|517.91|521.81|517.81|17
1612936320000|2021-02-10 05:52:00|521.82|517.82|521.79|517.79|521.84|517.84|521.79|517.79|16
1612936330000|2021-02-10 05:52:10|521.76|517.76|521.46|517.46|521.76|517.76|521.46|517.46|18
1612936340000|2021-02-10 05:52:20|521.49|517.49|521.83|517.83|521.85|517.85|521.49|517.49|19
1612936350000|2021-02-10 05:52:30|521.84|517.84|521.69|517.69|521.85|517.85|521.53|517.53|23
1612936360000|2021-02-10 05:52:40|521.71|517.71|522.06|518.06|522.06|518.06|521.71|517.71|19
1612936370000|2021-02-10 05:52:50|522.07|518.07|522.04|518.04|522.14|518.14|522|518|20
1612936380000|2021-02-10 05:53:00|522.05|518.05|521.77|517.77|522.05|518.05|521.76|517.76|30
1612936390000|2021-02-10 05:53:10|521.78|517.78|521.85|517.85|521.86|517.86|521.73|517.73|16
1612936400000|2021-02-10 05:53:20|521.87|517.87|521.92|517.92|521.94|517.94|521.77|517.77|26
1612936410000|2021-02-10 05:53:30|521.93|517.93|522.07|518.07|522.14|518.14|521.93|517.93|21
1612936420000|2021-02-10 05:53:40|522.09|518.09|522.39|518.39|522.4|518.4|522.09|518.09|29
1612936430000|2021-02-10 05:53:50|522.4|518.4|523.09|519.09|523.11|519.11|522.4|518.4|31
1612936440000|2021-02-10 05:54:00|523.1|519.1|523.47|519.47|523.59|519.59|523.1|519.1|23
1612936450000|2021-02-10 05:54:10|523.53|519.53|523.62|519.62|523.86|519.86|523.53|519.53|26
1612936460000|2021-02-10 05:54:20|523.51|519.51|523.49|519.49|523.58|519.58|523.49|519.49|23
1612936470000|2021-02-10 05:54:30|523.5|519.5|523.02|519.02|523.69|519.69|522.92|518.92|33
1612936480000|2021-02-10 05:54:40|523.01|519.01|522.76|518.76|523.19|519.19|522.7|518.7|25
1612936490000|2021-02-10 05:54:50|522.73|518.73|522.55|518.55|522.75|518.75|522.54|518.54|28
1612936500000|2021-02-10 05:55:00|522.54|518.54|522.6|518.6|522.8|518.8|522.42|518.42|30
1612936510000|2021-02-10 05:55:10|522.59|518.59|522.71|518.71|522.78|518.78|522.55|518.55|28
1612936520000|2021-02-10 05:55:20|522.74|518.74|522.85|518.85|522.85|518.85|522.53|518.53|31
1612936530000|2021-02-10 05:55:30|522.86|518.86|522.33|518.33|522.86|518.86|522.33|518.33|27
1612936540000|2021-02-10 05:55:40|522.34|518.34|522.3|518.3|522.36|518.36|522.27|518.27|22
1612936550000|2021-02-10 05:55:50|522.29|518.29|522.29|518.29|522.52|518.52|522.25|518.25|37
1612936560000|2021-02-10 05:56:00|522.27|518.27|522.32|518.32|522.33|518.33|521.91|517.91|33
1612936570000|2021-02-10 05:56:10|522.35|518.35|522.41|518.41|522.59|518.59|522.34|518.34|29
1612936580000|2021-02-10 05:56:20|522.48|518.48|522.14|518.14|522.55|518.55|522.09|518.09|27
1612936590000|2021-02-10 05:56:30|522.13|518.13|521.84|517.84|522.13|518.13|521.84|517.84|28
1612936600000|2021-02-10 05:56:40|521.83|517.83|521.7|517.7|521.84|517.84|521.58|517.58|29
1612936610000|2021-02-10 05:56:50|521.69|517.69|521.8|517.8|521.8|517.8|521.58|517.58|17
1612936620000|2021-02-10 05:57:00|521.79|517.79|521.77|517.77|521.83|517.83|521.76|517.76|25
1612936630000|2021-02-10 05:57:10|521.8|517.8|521.38|517.38|521.8|517.8|521.34|517.34|25
1612936640000|2021-02-10 05:57:20|521.39|517.39|521.75|517.75|521.75|517.75|521.38|517.38|30
1612936650000|2021-02-10 05:57:30|521.74|517.74|521.67|517.67|521.79|517.79|521.62|517.62|25
1612936660000|2021-02-10 05:57:40|521.7|517.7|521.73|517.73|522.06|518.06|521.66|517.66|25
1612936670000|2021-02-10 05:57:50|521.72|517.72|521.69|517.69|521.76|517.76|521.69|517.69|21
1612936680000|2021-02-10 05:58:00|521.7|517.7|521.24|517.24|521.71|517.71|521.24|517.24|29
1612936690000|2021-02-10 05:58:10|521.2|517.2|521.08|517.08|521.29|517.29|521.08|517.08|22
1612936700000|2021-02-10 05:58:20|521.07|517.07|521.1|517.1|521.16|517.16|521.06|517.06|27
1612936710000|2021-02-10 05:58:30|521.11|517.11|521.5|517.5|521.51|517.51|521.11|517.11|33
1612936720000|2021-02-10 05:58:40|521.49|517.49|521.53|517.53|521.59|517.59|521.37|517.37|31
1612936730000|2021-02-10 05:58:50|521.55|517.55|521.62|517.62|521.68|517.68|521.54|517.54|25
1612936740000|2021-02-10 05:59:00|521.65|517.65|521.49|517.49|521.69|517.69|521.48|517.48|32
1612936750000|2021-02-10 05:59:10|521.52|517.52|521.44|517.44|521.52|517.52|521.38|517.38|20
1612936760000|2021-02-10 05:59:20|521.42|517.42|521.56|517.56|521.85|517.85|521.42|517.42|31
1612936770000|2021-02-10 05:59:30|521.54|517.54|521.56|517.56|521.63|517.63|521.46|517.46|31
1612936780000|2021-02-10 05:59:40|521.55|517.55|521.46|517.46|521.55|517.55|521.45|517.45|30
1612936790000|2021-02-10 05:59:50|521.51|517.51|521.28|517.28|521.51|517.51|521.18|517.18|29
1612936800000|2021-02-10 06:00:00|521.3|517.3|521.47|517.47|521.5|517.5|521.3|517.3|32
1612936810000|2021-02-10 06:00:10|521.49|517.49|521.59|517.59|521.59|517.59|521.47|517.47|25
1612936820000|2021-02-10 06:00:20|521.63|517.63|521.73|517.73|521.76|517.76|521.62|517.62|20
1612936830000|2021-02-10 06:00:30|521.72|517.72|521.62|517.62|521.72|517.72|521.56|517.56|11
1612936840000|2021-02-10 06:00:40|521.65|517.65|521.96|517.96|522.01|518.01|521.65|517.65|15
1612936850000|2021-02-10 06:00:50|522.02|518.02|522.42|518.42|522.42|518.42|522.02|518.02|26
1612936860000|2021-02-10 06:01:00|522.39|518.39|522.21|518.21|522.41|518.41|522.15|518.15|22
1612936870000|2021-02-10 06:01:10|522.19|518.19|522.24|518.24|522.31|518.31|522.18|518.18|24
1612936880000|2021-02-10 06:01:20|522.23|518.23|522.3|518.3|522.31|518.31|522.18|518.18|29
1612936890000|2021-02-10 06:01:30|522.28|518.28|522.28|518.28|522.28|518.28|522.14|518.14|15
1612936900000|2021-02-10 06:01:40|522.3|518.3|522.32|518.32|522.33|518.33|522.28|518.28|15
1612936910000|2021-02-10 06:01:50|522.33|518.33|522.18|518.18|522.37|518.37|522.17|518.17|23
1612936920000|2021-02-10 06:02:00|522.21|518.21|522.19|518.19|522.22|518.22|522.13|518.13|27
1612936930000|2021-02-10 06:02:10|522.2|518.2|522.15|518.15|522.2|518.2|522.01|518.01|23
1612936940000|2021-02-10 06:02:20|522.14|518.14|522.13|518.13|522.2|518.2|522.11|518.11|28
1612936950000|2021-02-10 06:02:30|522.12|518.12|522.18|518.18|522.19|518.19|522.12|518.12|19
1612936960000|2021-02-10 06:02:40|522.24|518.24|522.21|518.21|522.32|518.32|522.2|518.2|26
1612936970000|2021-02-10 06:02:50|522.18|518.18|522.32|518.32|522.32|518.32|522.18|518.18|25
1612936980000|2021-02-10 06:03:00|522.31|518.31|522.44|518.44|522.44|518.44|522.3|518.3|23
1612936990000|2021-02-10 06:03:10|522.4|518.4|522.44|518.44|522.45|518.45|522.25|518.25|27
1612937000000|2021-02-10 06:03:20|522.43|518.43|522.58|518.58|522.58|518.58|522.41|518.41|23
1612937010000|2021-02-10 06:03:30|522.59|518.59|522.65|518.65|522.69|518.69|522.59|518.59|21
1612937020000|2021-02-10 06:03:40|522.64|518.64|522.69|518.69|522.72|518.72|522.64|518.64|18
1612937030000|2021-02-10 06:03:50|522.66|518.66|522.76|518.76|522.77|518.77|522.66|518.66|12
1612937040000|2021-02-10 06:04:00|522.75|518.75|522.74|518.74|522.76|518.76|522.7|518.7|19
1612937050000|2021-02-10 06:04:10|522.71|518.71|522.76|518.76|522.78|518.78|522.71|518.71|10
1612937060000|2021-02-10 06:04:20|522.75|518.75|523.03|519.03|523.03|519.03|522.75|518.75|15
1612937070000|2021-02-10 06:04:30|523.08|519.08|523.3|519.3|523.35|519.35|522.91|518.91|17
1612937080000|2021-02-10 06:04:40|523.29|519.29|523.46|519.46|523.51|519.51|523.29|519.29|14
1612937090000|2021-02-10 06:04:50|523.4|519.4|523.33|519.33|523.41|519.41|523.33|519.33|20
1612937100000|2021-02-10 06:05:00|523.35|519.35|523.31|519.31|523.38|519.38|523.31|519.31|10
1612937110000|2021-02-10 06:05:10|523.3|519.3|522.92|518.92|523.3|519.3|522.92|518.92|19
1612937120000|2021-02-10 06:05:20|522.93|518.93|522.38|518.38|522.93|518.93|522.38|518.38|24
1612937130000|2021-02-10 06:05:30|522.32|518.32|522.3|518.3|522.35|518.35|522.19|518.19|25
1612937140000|2021-02-10 06:05:40|522.31|518.31|522.21|518.21|522.37|518.37|522.21|518.21|25
1612937150000|2021-02-10 06:05:50|522.17|518.17|522.07|518.07|522.17|518.17|521.96|517.96|26
1612937160000|2021-02-10 06:06:00|522.06|518.06|522.28|518.28|522.28|518.28|522.06|518.06|21
1612937170000|2021-02-10 06:06:10|522.26|518.26|522.7|518.7|522.7|518.7|522.26|518.26|20
1612937180000|2021-02-10 06:06:20|522.73|518.73|523.1|519.1|523.1|519.1|522.73|518.73|13
1612937190000|2021-02-10 06:06:30|523.33|519.33|523.43|519.43|523.48|519.48|523.25|519.25|25
1612937200000|2021-02-10 06:06:40|523.45|519.45|523.5|519.5|523.51|519.51|523.4|519.4|22
1612937210000|2021-02-10 06:06:50|523.51|519.51|523.72|519.72|523.72|519.72|523.48|519.48|21
1612937220000|2021-02-10 06:07:00|523.75|519.75|524.06|520.06|524.06|520.06|523.74|519.74|20
1612937230000|2021-02-10 06:07:10|524.05|520.05|523.99|519.99|524.05|520.05|523.99|519.99|2
1612937240000|2021-02-10 06:07:20|524|520|523.99|519.99|524|520|523.95|519.95|10
1612937250000|2021-02-10 06:07:30|524|520|524.06|520.06|524.07|520.07|524|520|7
1612937260000|2021-02-10 06:07:40|524.07|520.07|523.92|519.92|524.09|520.09|523.91|519.91|9
1612937270000|2021-02-10 06:07:50|523.96|519.96|524.16|520.16|524.16|520.16|523.96|519.96|4
1612937280000|2021-02-10 06:08:00|524.18|520.18|524.2|520.2|524.23|520.23|524.1|520.1|25
1612937290000|2021-02-10 06:08:10|524.12|520.12|524.54|520.54|524.54|520.54|524.11|520.11|14
1612937300000|2021-02-10 06:08:20|524.56|520.56|524.94|520.94|524.94|520.94|524.55|520.55|10
1612937310000|2021-02-10 06:08:30|524.93|520.93|525.03|521.03|525.05|521.05|524.89|520.89|11
1612937320000|2021-02-10 06:08:40|525.05|521.05|525.07|521.07|525.08|521.08|525.03|521.03|11
1612937330000|2021-02-10 06:08:50|525.08|521.08|525.12|521.12|525.14|521.14|525.06|521.06|9
1612937340000|2021-02-10 06:09:00|525.13|521.13|525.14|521.14|525.16|521.16|525.06|521.06|20
1612937350000|2021-02-10 06:09:10|525.15|521.15|525.16|521.16|525.16|521.16|525.09|521.09|11
1612937360000|2021-02-10 06:09:20|525.3|521.3|525.59|521.59|525.59|521.59|525.26|521.26|17
1612937370000|2021-02-10 06:09:30|525.58|521.58|525.66|521.66|525.66|521.66|525.55|521.55|7
1612937380000|2021-02-10 06:09:40|525.57|521.57|525.66|521.66|525.68|521.68|525.57|521.57|12
1612937390000|2021-02-10 06:09:50|525.67|521.67|526.26|522.26|526.26|522.26|525.67|521.67|12
1612937400000|2021-02-10 06:10:00|526.28|522.28|526.65|522.65|526.65|522.65|526.27|522.27|20
1612937410000|2021-02-10 06:10:10|526.66|522.66|527.17|523.17|527.17|523.17|526.66|522.66|13
1612937420000|2021-02-10 06:10:20|527.16|523.16|526.57|522.57|527.2|523.2|526.47|522.47|27
1612937430000|2021-02-10 06:10:30|526.54|522.54|525.45|521.45|526.54|522.54|525.34|521.34|34
1612937440000|2021-02-10 06:10:40|525.44|521.44|525.17|521.17|525.44|521.44|525.1|521.1|26
1612937450000|2021-02-10 06:10:50|525.16|521.16|525.52|521.52|525.72|521.72|525.16|521.16|31
1612937460000|2021-02-10 06:11:00|525.51|521.51|524.66|520.66|525.69|521.69|524.66|520.66|29
1612937470000|2021-02-10 06:11:10|524.65|520.65|524.78|520.78|524.88|520.88|524.65|520.65|29
1612937480000|2021-02-10 06:11:20|524.77|520.77|525.13|521.13|525.34|521.34|524.66|520.66|30
1612937490000|2021-02-10 06:11:30|525.22|521.22|524.94|520.94|525.27|521.27|524.87|520.87|36
1612937500000|2021-02-10 06:11:40|524.99|520.99|525.03|521.03|525.24|521.24|524.96|520.96|28
1612937510000|2021-02-10 06:11:50|525.04|521.04|524.9|520.9|525.19|521.19|524.84|520.84|24
1612937520000|2021-02-10 06:12:00|524.91|520.91|525.38|521.38|525.39|521.39|524.9|520.9|26
1612937530000|2021-02-10 06:12:10|525.4|521.4|525.5|521.5|525.5|521.5|525.28|521.28|28
1612937540000|2021-02-10 06:12:20|525.49|521.49|525.31|521.31|525.51|521.51|525.28|521.28|25
1612937550000|2021-02-10 06:12:30|525.28|521.28|525.37|521.37|525.37|521.37|525.28|521.28|24
1612937560000|2021-02-10 06:12:40|525.38|521.38|525.39|521.39|525.41|521.41|525.32|521.32|19
1612937570000|2021-02-10 06:12:50|525.38|521.38|525.16|521.16|525.38|521.38|525.12|521.12|24
1612937580000|2021-02-10 06:13:00|525.11|521.11|525.21|521.21|525.22|521.22|524.94|520.94|30
1612937590000|2021-02-10 06:13:10|525.22|521.22|525.32|521.32|525.43|521.43|525.22|521.22|29
1612937600000|2021-02-10 06:13:20|525.37|521.37|524.53|520.53|525.38|521.38|524.48|520.48|30
1612937610000|2021-02-10 06:13:30|524.54|520.54|524.22|520.22|524.58|520.58|524.22|520.22|24
1612937620000|2021-02-10 06:13:40|524.24|520.24|524.38|520.38|524.48|520.48|524.2|520.2|26
1612937630000|2021-02-10 06:13:50|524.39|520.39|524.22|520.22|524.41|520.41|524.22|520.22|27
1612937640000|2021-02-10 06:14:00|524.21|520.21|524.29|520.29|524.35|520.35|524.19|520.19|27
1612937650000|2021-02-10 06:14:10|524.28|520.28|524.31|520.31|524.37|520.37|524.26|520.26|24
1612937660000|2021-02-10 06:14:20|524.32|520.32|524.55|520.55|524.55|520.55|524.32|520.32|27
1612937670000|2021-02-10 06:14:30|524.56|520.56|524.43|520.43|524.6|520.6|524.43|520.43|25
1612937680000|2021-02-10 06:14:40|524.41|520.41|524.44|520.44|524.44|520.44|524.19|520.19|33
1612937690000|2021-02-10 06:14:50|524.46|520.46|524.65|520.65|524.65|520.65|524.3|520.3|30
1612937700000|2021-02-10 06:15:00|524.66|520.66|524.91|520.91|525.18|521.18|524.66|520.66|32
1612937710000|2021-02-10 06:15:10|524.94|520.94|524.87|520.87|524.97|520.97|524.77|520.77|18
1612937720000|2021-02-10 06:15:20|524.86|520.86|525.05|521.05|525.05|521.05|524.86|520.86|20
1612937730000|2021-02-10 06:15:30|525.06|521.06|524.94|520.94|525.06|521.06|524.91|520.91|22
1612937740000|2021-02-10 06:15:40|524.9|520.9|524.68|520.68|524.9|520.9|524.58|520.58|20
1612937750000|2021-02-10 06:15:50|524.67|520.67|524.59|520.59|524.84|520.84|524.58|520.58|27
1612937760000|2021-02-10 06:16:00|524.58|520.58|524.87|520.87|524.87|520.87|524.5|520.5|21
1612937770000|2021-02-10 06:16:10|524.88|520.88|525.06|521.06|525.13|521.13|524.87|520.87|21
1612937780000|2021-02-10 06:16:20|525.15|521.15|524.64|520.64|525.19|521.19|524.63|520.63|31
1612937790000|2021-02-10 06:16:30|524.7|520.7|524.87|520.87|524.88|520.88|524.65|520.65|19
1612937800000|2021-02-10 06:16:40|524.88|520.88|524.96|520.96|524.96|520.96|524.82|520.82|24
1612937810000|2021-02-10 06:16:50|524.99|520.99|524.8|520.8|525.09|521.09|524.8|520.8|25
1612937820000|2021-02-10 06:17:00|524.82|520.82|524.97|520.97|524.97|520.97|524.8|520.8|22
1612937830000|2021-02-10 06:17:10|524.96|520.96|524.88|520.88|525.01|521.01|524.83|520.83|25
1612937840000|2021-02-10 06:17:20|524.85|520.85|524.67|520.67|524.88|520.88|524.62|520.62|31
1612937850000|2021-02-10 06:17:30|524.65|520.65|524.62|520.62|524.69|520.69|524.5|520.5|28
1612937860000|2021-02-10 06:17:40|524.59|520.59|524.52|520.52|524.6|520.6|524.5|520.5|31
1612937870000|2021-02-10 06:17:50|524.48|520.48|524.41|520.41|524.48|520.48|524.27|520.27|22
1612937880000|2021-02-10 06:18:00|524.42|520.42|524.68|520.68|524.68|520.68|524.24|520.24|26
1612937890000|2021-02-10 06:18:10|524.73|520.73|524.75|520.75|524.86|520.86|524.66|520.66|31
1612937900000|2021-02-10 06:18:20|524.77|520.77|524.41|520.41|524.78|520.78|524.41|520.41|28
1612937910000|2021-02-10 06:18:30|524.42|520.42|523.99|519.99|524.43|520.43|523.92|519.92|24
1612937920000|2021-02-10 06:18:40|523.98|519.98|523.77|519.77|523.98|519.98|523.77|519.77|18
1612937930000|2021-02-10 06:18:50|523.76|519.76|523.8|519.8|523.86|519.86|523.71|519.71|24
1612937940000|2021-02-10 06:19:00|523.76|519.76|523.66|519.66|523.76|519.76|523.38|519.38|26
1612937950000|2021-02-10 06:19:10|523.51|519.51|523.63|519.63|523.77|519.77|523.51|519.51|26
1612937960000|2021-02-10 06:19:20|523.59|519.59|523.75|519.75|523.89|519.89|523.59|519.59|31
1612937970000|2021-02-10 06:19:30|523.74|519.74|523.87|519.87|523.87|519.87|523.71|519.71|15
1612937980000|2021-02-10 06:19:40|523.9|519.9|523.91|519.91|523.93|519.93|523.86|519.86|22
1612937990000|2021-02-10 06:19:50|523.88|519.88|523.78|519.78|523.94|519.94|523.71|519.71|25
1612938000000|2021-02-10 06:20:00|523.77|519.77|523.57|519.57|523.81|519.81|523.34|519.34|24
1612938010000|2021-02-10 06:20:10|523.55|519.55|523.44|519.44|523.82|519.82|523.44|519.44|25
1612938020000|2021-02-10 06:20:20|523.45|519.45|523|519|523.45|519.45|522.96|518.96|29
1612938030000|2021-02-10 06:20:30|523.08|519.08|523.22|519.22|523.27|519.27|522.91|518.91|28
1612938040000|2021-02-10 06:20:40|523.19|519.19|523.31|519.31|523.39|519.39|523.14|519.14|24
1612938050000|2021-02-10 06:20:50|523.36|519.36|523.36|519.36|523.4|519.4|523.3|519.3|21
1612938060000|2021-02-10 06:21:00|523.35|519.35|523.12|519.12|523.35|519.35|523.12|519.12|24
1612938070000|2021-02-10 06:21:10|523.16|519.16|523.63|519.63|523.64|519.64|523.12|519.12|30
1612938080000|2021-02-10 06:21:20|523.62|519.62|523.6|519.6|523.68|519.68|523.58|519.58|27
1612938090000|2021-02-10 06:21:30|523.61|519.61|523.38|519.38|523.63|519.63|523.38|519.38|28
1612938100000|2021-02-10 06:21:40|523.39|519.39|523.4|519.4|523.49|519.49|523.35|519.35|25
1612938110000|2021-02-10 06:21:50|523.39|519.39|523.29|519.29|523.57|519.57|523.29|519.29|31
1612938120000|2021-02-10 06:22:00|523.3|519.3|523.94|519.94|523.94|519.94|523.26|519.26|27
1612938130000|2021-02-10 06:22:10|523.92|519.92|524.24|520.24|524.24|520.24|523.9|519.9|26
1612938140000|2021-02-10 06:22:20|524.3|520.3|524.44|520.44|524.57|520.57|524.3|520.3|33
1612938150000|2021-02-10 06:22:30|524.43|520.43|524.04|520.04|524.48|520.48|523.98|519.98|28
1612938160000|2021-02-10 06:22:40|524.07|520.07|524.34|520.34|524.46|520.46|523.95|519.95|32
1612938170000|2021-02-10 06:22:50|524.35|520.35|524.48|520.48|524.52|520.52|524.13|520.13|31
1612938180000|2021-02-10 06:23:00|524.45|520.45|524.61|520.61|524.64|520.64|524.45|520.45|32
1612938190000|2021-02-10 06:23:10|524.59|520.59|524.64|520.64|524.64|520.64|524.43|520.43|28
1612938200000|2021-02-10 06:23:20|524.62|520.62|524.58|520.58|524.65|520.65|524.57|520.57|19
1612938210000|2021-02-10 06:23:30|524.59|520.59|524.7|520.7|524.73|520.73|524.55|520.55|23
1612938220000|2021-02-10 06:23:40|524.65|520.65|524.22|520.22|524.68|520.68|524.22|520.22|34
1612938230000|2021-02-10 06:23:50|524.24|520.24|523.98|519.98|524.33|520.33|523.97|519.97|27
1612938240000|2021-02-10 06:24:00|523.97|519.97|524.42|520.42|524.47|520.47|523.83|519.83|32
1612938250000|2021-02-10 06:24:10|524.45|520.45|524.31|520.31|524.45|520.45|524.16|520.16|32
1612938260000|2021-02-10 06:24:20|524.32|520.32|524.32|520.32|524.39|520.39|524.23|520.23|25
1612938270000|2021-02-10 06:24:30|524.34|520.34|524.28|520.28|524.34|520.34|524.26|520.26|15
1612938280000|2021-02-10 06:24:40|524.27|520.27|524.14|520.14|524.3|520.3|524.14|520.14|21
1612938290000|2021-02-10 06:24:50|524.15|520.15|524.1|520.1|524.15|520.15|523.95|519.95|28
1612938300000|2021-02-10 06:25:00|524.11|520.11|524.24|520.24|524.27|520.27|524.02|520.02|18
1612938310000|2021-02-10 06:25:10|524.25|520.25|524.38|520.38|524.49|520.49|524.25|520.25|26
1612938320000|2021-02-10 06:25:20|524.42|520.42|524.36|520.36|524.54|520.54|524.29|520.29|25
1612938330000|2021-02-10 06:25:30|524.37|520.37|523.91|519.91|524.41|520.41|523.89|519.89|27
1612938340000|2021-02-10 06:25:40|523.92|519.92|524.23|520.23|524.34|520.34|523.91|519.91|28
1612938350000|2021-02-10 06:25:50|524.24|520.24|524.15|520.15|524.28|520.28|524.13|520.13|20
1612938360000|2021-02-10 06:26:00|524.14|520.14|523.92|519.92|524.14|520.14|523.92|519.92|9
1612938370000|2021-02-10 06:26:10|523.89|519.89|523.67|519.67|523.94|519.94|523.59|519.59|25
1612938380000|2021-02-10 06:26:20|523.68|519.68|523.5|519.5|523.69|519.69|523.5|519.5|13
1612938390000|2021-02-10 06:26:30|523.49|519.49|523.3|519.3|523.49|519.49|523.27|519.27|18
1612938400000|2021-02-10 06:26:40|523.29|519.29|523.46|519.46|523.64|519.64|523.28|519.28|28
1612938410000|2021-02-10 06:26:50|523.45|519.45|523.95|519.95|523.95|519.95|523.45|519.45|30
1612938420000|2021-02-10 06:27:00|523.97|519.97|524.24|520.24|524.24|520.24|523.91|519.91|20
1612938430000|2021-02-10 06:27:10|524.23|520.23|524.2|520.2|524.3|520.3|524.18|520.18|25
1612938440000|2021-02-10 06:27:20|524.18|520.18|524.2|520.2|524.24|520.24|524.18|520.18|21
1612938450000|2021-02-10 06:27:30|524.17|520.17|523.78|519.78|524.17|520.17|523.72|519.72|21
1612938460000|2021-02-10 06:27:40|523.79|519.79|523.87|519.87|523.89|519.89|523.78|519.78|12
1612938470000|2021-02-10 06:27:50|523.86|519.86|523.8|519.8|523.9|519.9|523.8|519.8|15
1612938480000|2021-02-10 06:28:00|523.79|519.79|523.98|519.98|524|520|523.79|519.79|18
1612938490000|2021-02-10 06:28:10|524.02|520.02|523.97|519.97|524.02|520.02|523.96|519.96|17
1612938500000|2021-02-10 06:28:20|523.96|519.96|523.75|519.75|523.96|519.96|523.75|519.75|22
1612938510000|2021-02-10 06:28:30|523.74|519.74|523.8|519.8|523.81|519.81|523.74|519.74|25
1612938520000|2021-02-10 06:28:40|523.79|519.79|523.65|519.65|523.79|519.79|523.6|519.6|21
1612938530000|2021-02-10 06:28:50|523.66|519.66|523.36|519.36|523.67|519.67|523.36|519.36|21
1612938540000|2021-02-10 06:29:00|523.34|519.34|523.59|519.59|523.6|519.6|523.27|519.27|27
1612938550000|2021-02-10 06:29:10|523.58|519.58|523.67|519.67|523.71|519.71|523.53|519.53|20
1612938560000|2021-02-10 06:29:20|523.72|519.72|523.71|519.71|523.76|519.76|523.71|519.71|12
1612938570000|2021-02-10 06:29:30|523.72|519.72|523.58|519.58|523.73|519.73|523.58|519.58|29
1612938580000|2021-02-10 06:29:40|523.61|519.61|523.2|519.2|523.61|519.61|523.02|519.02|26
1612938590000|2021-02-10 06:29:50|523.23|519.23|523.11|519.11|523.24|519.24|523.11|519.11|21
1612938600000|2021-02-10 06:30:00|523.12|519.12|523.59|519.59|523.59|519.59|523.12|519.12|28
1612938610000|2021-02-10 06:30:10|523.81|519.81|523.69|519.69|523.83|519.83|523.68|519.68|23
1612938620000|2021-02-10 06:30:20|523.72|519.72|523.64|519.64|523.72|519.72|523.64|519.64|17
1612938630000|2021-02-10 06:30:30|523.65|519.65|523.61|519.61|523.67|519.67|523.6|519.6|18
1612938640000|2021-02-10 06:30:40|523.63|519.63|523.59|519.59|523.63|519.63|523.58|519.58|18
1612938650000|2021-02-10 06:30:50|523.6|519.6|523.61|519.61|523.63|519.63|523.59|519.59|17
1612938660000|2021-02-10 06:31:00|523.6|519.6|523.73|519.73|523.79|519.79|523.6|519.6|17
1612938670000|2021-02-10 06:31:10|523.78|519.78|523.8|519.8|523.81|519.81|523.78|519.78|20
1612938680000|2021-02-10 06:31:20|523.75|519.75|523.83|519.83|523.83|519.83|523.37|519.37|24
1612938690000|2021-02-10 06:31:30|523.91|519.91|523.6|519.6|523.91|519.91|523.39|519.39|21
1612938700000|2021-02-10 06:31:40|523.62|519.62|523.55|519.55|523.62|519.62|523.41|519.41|27
1612938710000|2021-02-10 06:31:50|523.56|519.56|523.56|519.56|523.58|519.58|523.54|519.54|15
1612938720000|2021-02-10 06:32:00|523.57|519.57|523.78|519.78|523.82|519.82|523.56|519.56|21
1612938730000|2021-02-10 06:32:10|523.77|519.77|523.5|519.5|523.78|519.78|523.41|519.41|27
1612938740000|2021-02-10 06:32:20|523.49|519.49|523.48|519.48|523.54|519.54|523.42|519.42|26
1612938750000|2021-02-10 06:32:30|523.49|519.49|523.49|519.49|523.51|519.51|523.46|519.46|18
1612938760000|2021-02-10 06:32:40|523.51|519.51|523.54|519.54|523.58|519.58|523.5|519.5|22
1612938770000|2021-02-10 06:32:50|523.52|519.52|523.88|519.88|523.88|519.88|523.51|519.51|23
1612938780000|2021-02-10 06:33:00|523.91|519.91|523.83|519.83|523.91|519.91|523.79|519.79|25
1612938790000|2021-02-10 06:33:10|523.82|519.82|523.85|519.85|523.86|519.86|523.81|519.81|11
1612938800000|2021-02-10 06:33:20|523.84|519.84|523.83|519.83|523.86|519.86|523.82|519.82|15
1612938810000|2021-02-10 06:33:30|523.77|519.77|523.77|519.77|523.78|519.78|523.72|519.72|12
1612938820000|2021-02-10 06:33:40|523.76|519.76|523.74|519.74|523.77|519.77|523.71|519.71|16
1612938830000|2021-02-10 06:33:50|523.73|519.73|523.77|519.77|523.79|519.79|523.73|519.73|19
1612938840000|2021-02-10 06:34:00|523.79|519.79|523.81|519.81|523.99|519.99|523.79|519.79|27
1612938850000|2021-02-10 06:34:10|523.84|519.84|523.85|519.85|523.86|519.86|523.82|519.82|13
1612938860000|2021-02-10 06:34:20|523.91|519.91|524.01|520.01|524.06|520.06|523.89|519.89|16
1612938870000|2021-02-10 06:34:30|524.02|520.02|524.12|520.12|524.15|520.15|523.96|519.96|19
1612938880000|2021-02-10 06:34:40|524.15|520.15|524.01|520.01|524.15|520.15|523.98|519.98|10
1612938890000|2021-02-10 06:34:50|524.1|520.1|523.99|519.99|524.11|520.11|523.86|519.86|22
1612938900000|2021-02-10 06:35:00|524.02|520.02|523.88|519.88|524.27|520.27|523.84|519.84|30
1612938910000|2021-02-10 06:35:10|523.89|519.89|523.94|519.94|523.94|519.94|523.87|519.87|7
1612938920000|2021-02-10 06:35:20|523.92|519.92|523.95|519.95|523.96|519.96|523.92|519.92|7
1612938930000|2021-02-10 06:35:30|523.96|519.96|523.98|519.98|523.98|519.98|523.96|519.96|3
1612938940000|2021-02-10 06:35:40|524.02|520.02|524.02|520.02|524.03|520.03|524|520|11
1612938950000|2021-02-10 06:35:50|524.01|520.01|524.04|520.04|524.09|520.09|524.01|520.01|14
1612938960000|2021-02-10 06:36:00|524.07|520.07|524.16|520.16|524.22|520.22|524.06|520.06|26
1612938970000|2021-02-10 06:36:10|524.17|520.17|524.14|520.14|524.17|520.17|524.08|520.08|11
1612938980000|2021-02-10 06:36:20|524.13|520.13|523.76|519.76|524.13|520.13|523.76|519.76|23
1612938990000|2021-02-10 06:36:30|523.75|519.75|523.71|519.71|523.8|519.8|523.69|519.69|17
1612939000000|2021-02-10 06:36:40|523.72|519.72|523.49|519.49|523.72|519.72|523.49|519.49|16
1612939010000|2021-02-10 06:36:50|523.5|519.5|523.5|519.5|523.52|519.52|523.49|519.49|5
1612939020000|2021-02-10 06:37:00|523.49|519.49|523.11|519.11|523.49|519.49|523.11|519.11|27
1612939030000|2021-02-10 06:37:10|523.09|519.09|522.61|518.61|523.09|519.09|522.61|518.61|27
1612939040000|2021-02-10 06:37:20|522.65|518.65|522.52|518.52|522.91|518.91|522.33|518.33|31
1612939050000|2021-02-10 06:37:30|522.51|518.51|522.78|518.78|523.05|519.05|522.51|518.51|16
1612939060000|2021-02-10 06:37:40|522.77|518.77|522.78|518.78|522.94|518.94|522.75|518.75|25
1612939070000|2021-02-10 06:37:50|522.8|518.8|522.66|518.66|522.82|518.82|522.6|518.6|22
1612939080000|2021-02-10 06:38:00|522.55|518.55|522.11|518.11|522.55|518.55|522.08|518.08|27
1612939090000|2021-02-10 06:38:10|522.13|518.13|521.95|517.95|522.13|518.13|521.95|517.95|19
1612939100000|2021-02-10 06:38:20|521.96|517.96|522.3|518.3|522.3|518.3|521.96|517.96|32
1612939110000|2021-02-10 06:38:30|522.29|518.29|522.91|518.91|522.91|518.91|522.21|518.21|28
1612939120000|2021-02-10 06:38:40|522.86|518.86|523.08|519.08|523.08|519.08|522.86|518.86|18
1612939130000|2021-02-10 06:38:50|523.07|519.07|523.03|519.03|523.1|519.1|522.91|518.91|23
1612939140000|2021-02-10 06:39:00|522.97|518.97|522.3|518.3|523.04|519.04|522.3|518.3|32
1612939150000|2021-02-10 06:39:10|522.33|518.33|522.29|518.29|522.33|518.33|522.02|518.02|31
1612939160000|2021-02-10 06:39:20|522.28|518.28|522.39|518.39|522.4|518.4|522.24|518.24|21
1612939170000|2021-02-10 06:39:30|522.51|518.51|522.72|518.72|522.76|518.76|522.51|518.51|28
1612939180000|2021-02-10 06:39:40|522.71|518.71|522.93|518.93|523.01|519.01|522.66|518.66|32
1612939190000|2021-02-10 06:39:50|522.92|518.92|522.84|518.84|522.97|518.97|522.84|518.84|28
1612939200000|2021-02-10 06:40:00|522.86|518.86|522.72|518.72|522.86|518.86|522.53|518.53|30
1612939210000|2021-02-10 06:40:10|522.71|518.71|522.46|518.46|522.73|518.73|522.45|518.45|25
1612939220000|2021-02-10 06:40:20|522.47|518.47|522.5|518.5|522.75|518.75|522.44|518.44|29
1612939230000|2021-02-10 06:40:30|522.49|518.49|522.18|518.18|522.52|518.52|522.18|518.18|26
1612939240000|2021-02-10 06:40:40|522.17|518.17|522.12|518.12|522.25|518.25|522.11|518.11|30
1612939250000|2021-02-10 06:40:50|522.11|518.11|521.83|517.83|522.11|518.11|521.78|517.78|23
1612939260000|2021-02-10 06:41:00|521.84|517.84|522.29|518.29|522.4|518.4|521.83|517.83|31
1612939270000|2021-02-10 06:41:10|522.27|518.27|522.36|518.36|522.47|518.47|522.25|518.25|27
1612939280000|2021-02-10 06:41:20|522.38|518.38|522.41|518.41|522.45|518.45|522.31|518.31|19
1612939290000|2021-02-10 06:41:30|522.45|518.45|522.6|518.6|522.6|518.6|522.37|518.37|24
1612939300000|2021-02-10 06:41:40|522.61|518.61|522.55|518.55|522.62|518.62|522.55|518.55|13
1612939310000|2021-02-10 06:41:50|522.59|518.59|522.58|518.58|522.59|518.59|522.48|518.48|18
1612939320000|2021-02-10 06:42:00|522.56|518.56|522.79|518.79|522.81|518.81|522.52|518.52|25
1612939330000|2021-02-10 06:42:10|522.86|518.86|522.89|518.89|522.89|518.89|522.51|518.51|24
1612939340000|2021-02-10 06:42:20|522.9|518.9|523.38|519.38|523.39|519.39|522.9|518.9|27
1612939350000|2021-02-10 06:42:30|523.4|519.4|523.45|519.45|523.5|519.5|523.35|519.35|25
1612939360000|2021-02-10 06:42:40|523.46|519.46|523.44|519.44|523.48|519.48|523.17|519.17|25
1612939370000|2021-02-10 06:42:50|523.45|519.45|523.44|519.44|523.47|519.47|523.42|519.42|25
1612939380000|2021-02-10 06:43:00|523.43|519.43|523.21|519.21|523.48|519.48|523.19|519.19|26
1612939390000|2021-02-10 06:43:10|523.25|519.25|523.09|519.09|523.33|519.33|523|519|27
1612939400000|2021-02-10 06:43:20|523.14|519.14|523.12|519.12|523.14|519.14|523.12|519.12|6
1612939410000|2021-02-10 06:43:30|523.13|519.13|523.45|519.45|523.45|519.45|523.12|519.12|13
1612939420000|2021-02-10 06:43:40|523.41|519.41|523.34|519.34|523.41|519.41|523.34|519.34|6
1612939430000|2021-02-10 06:43:50|523.44|519.44|523.41|519.41|523.44|519.44|523.41|519.41|7
1612939440000|2021-02-10 06:44:00|523.42|519.42|523.36|519.36|523.45|519.45|523.19|519.19|14
1612939450000|2021-02-10 06:44:10|523.35|519.35|523.13|519.13|523.36|519.36|523.06|519.06|18
1612939460000|2021-02-10 06:44:20|523.14|519.14|523.46|519.46|523.51|519.51|523.1|519.1|29
1612939470000|2021-02-10 06:44:30|523.45|519.45|523.01|519.01|523.45|519.45|523.01|519.01|27
1612939480000|2021-02-10 06:44:40|523.05|519.05|523.11|519.11|523.25|519.25|523.04|519.04|26
1612939490000|2021-02-10 06:44:50|523.21|519.21|523.12|519.12|523.28|519.28|523.05|519.05|25
1612939500000|2021-02-10 06:45:00|523.13|519.13|523.42|519.42|523.5|519.5|523.13|519.13|29
1612939510000|2021-02-10 06:45:10|523.41|519.41|523.29|519.29|523.49|519.49|523.29|519.29|30
1612939520000|2021-02-10 06:45:20|523.32|519.32|523.33|519.33|523.38|519.38|523.28|519.28|21
1612939530000|2021-02-10 06:45:30|523.3|519.3|523.44|519.44|523.47|519.47|523.3|519.3|24
1612939540000|2021-02-10 06:45:40|523.45|519.45|523.42|519.42|523.45|519.45|523.41|519.41|19
1612939550000|2021-02-10 06:45:50|523.44|519.44|523.44|519.44|523.55|519.55|523.42|519.42|21
1612939560000|2021-02-10 06:46:00|523.5|519.5|523.61|519.61|523.64|519.64|523.37|519.37|32
1612939570000|2021-02-10 06:46:10|523.62|519.62|523.86|519.86|523.89|519.89|523.59|519.59|29
1612939580000|2021-02-10 06:46:20|523.88|519.88|523.88|519.88|523.92|519.92|523.81|519.81|23
1612939590000|2021-02-10 06:46:30|523.89|519.89|523.89|519.89|523.93|519.93|523.88|519.88|24
1612939600000|2021-02-10 06:46:40|523.88|519.88|523.72|519.72|523.88|519.88|523.51|519.51|25
1612939610000|2021-02-10 06:46:50|523.74|519.74|523.68|519.68|523.79|519.79|523.5|519.5|23
1612939620000|2021-02-10 06:47:00|523.64|519.64|523.62|519.62|523.75|519.75|523.61|519.61|21
1612939630000|2021-02-10 06:47:10|523.64|519.64|523.66|519.66|523.68|519.68|523.51|519.51|24
1612939640000|2021-02-10 06:47:20|523.65|519.65|523.64|519.64|523.66|519.66|523.6|519.6|22
1612939650000|2021-02-10 06:47:30|523.63|519.63|523.64|519.64|523.66|519.66|523.63|519.63|22
1612939660000|2021-02-10 06:47:40|523.65|519.65|523.63|519.63|523.65|519.65|523.62|519.62|15
1612939670000|2021-02-10 06:47:50|523.64|519.64|523.6|519.6|523.65|519.65|523.6|519.6|20
1612939680000|2021-02-10 06:48:00|523.62|519.62|523.32|519.32|523.62|519.62|523.25|519.25|22
1612939690000|2021-02-10 06:48:10|523.34|519.34|523.26|519.26|523.34|519.34|523.26|519.26|16
1612939700000|2021-02-10 06:48:20|523.25|519.25|522.85|518.85|523.25|519.25|522.85|518.85|19
1612939710000|2021-02-10 06:48:30|522.9|518.9|522.59|518.59|522.9|518.9|522.59|518.59|11
1612939720000|2021-02-10 06:48:40|522.56|518.56|522.57|518.57|522.57|518.57|522.36|518.36|26
1612939730000|2021-02-10 06:48:50|522.61|518.61|522.61|518.61|522.77|518.77|522.57|518.57|30
1612939740000|2021-02-10 06:49:00|522.58|518.58|523.04|519.04|523.07|519.07|522.58|518.58|30
1612939750000|2021-02-10 06:49:10|523.05|519.05|523.26|519.26|523.39|519.39|523.05|519.05|20
1612939760000|2021-02-10 06:49:20|523.25|519.25|523.36|519.36|523.36|519.36|523.09|519.09|29
1612939770000|2021-02-10 06:49:30|523.38|519.38|523.34|519.34|523.4|519.4|523.29|519.29|22
1612939780000|2021-02-10 06:49:40|523.35|519.35|523.33|519.33|523.39|519.39|523.31|519.31|23
1612939790000|2021-02-10 06:49:50|523.34|519.34|523.4|519.4|523.44|519.44|523.28|519.28|29
1612939800000|2021-02-10 06:50:00|523.39|519.39|523.43|519.43|523.49|519.49|523.37|519.37|28
1612939810000|2021-02-10 06:50:10|523.44|519.44|523.49|519.49|523.5|519.5|523.4|519.4|19
1612939820000|2021-02-10 06:50:20|523.5|519.5|523.57|519.57|523.61|519.61|523.49|519.49|19
1612939830000|2021-02-10 06:50:30|523.58|519.58|524.33|520.33|524.37|520.37|523.58|519.58|32
1612939840000|2021-02-10 06:50:40|524.32|520.32|524.46|520.46|524.46|520.46|524.22|520.22|20
1612939850000|2021-02-10 06:50:50|524.47|520.47|524.26|520.26|524.56|520.56|524.07|520.07|30
1612939860000|2021-02-10 06:51:00|524.32|520.32|524.39|520.39|524.39|520.39|524.3|520.3|28
1612939870000|2021-02-10 06:51:10|524.41|520.41|524.03|520.03|524.42|520.42|523.99|519.99|25
1612939880000|2021-02-10 06:51:20|523.99|519.99|524.29|520.29|524.29|520.29|523.99|519.99|27
1612939890000|2021-02-10 06:51:30|524.28|520.28|524.36|520.36|524.42|520.42|524.28|520.28|27
1612939900000|2021-02-10 06:51:40|524.37|520.37|524.05|520.05|524.38|520.38|524.01|520.01|22
1612939910000|2021-02-10 06:51:50|524.01|520.01|523.87|519.87|524.06|520.06|523.86|519.86|20
1612939920000|2021-02-10 06:52:00|523.89|519.89|524.33|520.33|524.33|520.33|523.88|519.88|27
1612939930000|2021-02-10 06:52:10|524.32|520.32|524.23|520.23|524.35|520.35|524.19|520.19|28
1612939940000|2021-02-10 06:52:20|524.22|520.22|524.31|520.31|524.45|520.45|524.15|520.15|33
1612939950000|2021-02-10 06:52:30|524.41|520.41|524.18|520.18|524.41|520.41|524.18|520.18|25
1612939960000|2021-02-10 06:52:40|524.19|520.19|524.13|520.13|524.19|520.19|523.92|519.92|27
1612939970000|2021-02-10 06:52:50|524.12|520.12|524.33|520.33|524.33|520.33|524.08|520.08|21
1612939980000|2021-02-10 06:53:00|524.31|520.31|524.35|520.35|524.38|520.38|524.3|520.3|26
1612939990000|2021-02-10 06:53:10|524.36|520.36|524.34|520.34|524.38|520.38|524.33|520.33|11
1612940000000|2021-02-10 06:53:20|524.33|520.33|524.37|520.37|524.37|520.37|524.33|520.33|7
1612940010000|2021-02-10 06:53:30|524.38|520.38|524.49|520.49|524.54|520.54|524.38|520.38|14
1612940020000|2021-02-10 06:53:40|524.48|520.48|524.14|520.14|524.48|520.48|524.03|520.03|29
1612940030000|2021-02-10 06:53:50|524.13|520.13|524.11|520.11|524.13|520.13|524.05|520.05|12
1612940040000|2021-02-10 06:54:00|524.09|520.09|524.03|520.03|524.12|520.12|524.03|520.03|11
1612940050000|2021-02-10 06:54:10|524.04|520.04|524.11|520.11|524.15|520.15|524.04|520.04|18
1612940060000|2021-02-10 06:54:20|524.1|520.1|524.09|520.09|524.15|520.15|524.02|520.02|25
1612940070000|2021-02-10 06:54:30|524.08|520.08|524.09|520.09|524.12|520.12|524.07|520.07|17
1612940080000|2021-02-10 06:54:40|524.1|520.1|524.1|520.1|524.1|520.1|524.06|520.06|8
1612940090000|2021-02-10 06:54:50|524.07|520.07|523.77|519.77|524.1|520.1|523.66|519.66|20
1612940100000|2021-02-10 06:55:00|523.72|519.72|523.88|519.88|523.9|519.9|523.72|519.72|13
1612940110000|2021-02-10 06:55:10|523.9|519.9|523.94|519.94|524|520|523.9|519.9|27
1612940120000|2021-02-10 06:55:20|523.93|519.93|523.92|519.92|523.93|519.93|523.9|519.9|16
1612940130000|2021-02-10 06:55:30|523.91|519.91|523.78|519.78|523.93|519.93|523.63|519.63|21
1612940140000|2021-02-10 06:55:40|523.77|519.77|523.4|519.4|523.77|519.77|523.4|519.4|24
1612940150000|2021-02-10 06:55:50|523.29|519.29|523.15|519.15|523.33|519.33|523.08|519.08|29
1612940160000|2021-02-10 06:56:00|523.16|519.16|523.26|519.26|523.51|519.51|523.16|519.16|23
1612940170000|2021-02-10 06:56:10|523.3|519.3|523.24|519.24|523.32|519.32|523.24|519.24|20
1612940180000|2021-02-10 06:56:20|523.23|519.23|523.05|519.05|523.23|519.23|523.05|519.05|12
1612940190000|2021-02-10 06:56:30|523.06|519.06|522.7|518.7|523.06|519.06|522.64|518.64|23
1612940200000|2021-02-10 06:56:40|522.69|518.69|522.67|518.67|522.76|518.76|522.66|518.66|20
1612940210000|2021-02-10 06:56:50|522.7|518.7|522.73|518.73|522.85|518.85|522.64|518.64|23
1612940220000|2021-02-10 06:57:00|522.74|518.74|522.97|518.97|522.97|518.97|522.71|518.71|15
1612940230000|2021-02-10 06:57:10|522.98|518.98|522.69|518.69|523.1|519.1|522.65|518.65|31
1612940240000|2021-02-10 06:57:20|522.7|518.7|522.15|518.15|522.76|518.76|522.15|518.15|23
1612940250000|2021-02-10 06:57:30|522.13|518.13|522.13|518.13|522.25|518.25|521.93|517.93|27
1612940260000|2021-02-10 06:57:40|522.17|518.17|522.01|518.01|522.24|518.24|522.01|518.01|25
1612940270000|2021-02-10 06:57:50|522.02|518.02|521.84|517.84|522.02|518.02|521.83|517.83|27
1612940280000|2021-02-10 06:58:00|521.87|517.87|521.86|517.86|522.02|518.02|521.8|517.8|26
1612940290000|2021-02-10 06:58:10|521.87|517.87|521.98|517.98|522.03|518.03|521.87|517.87|28
1612940300000|2021-02-10 06:58:20|522.01|518.01|522.11|518.11|522.12|518.12|521.93|517.93|21
1612940310000|2021-02-10 06:58:30|522.14|518.14|522.13|518.13|522.18|518.18|522.08|518.08|16
1612940320000|2021-02-10 06:58:40|522.14|518.14|522.17|518.17|522.18|518.18|522.1|518.1|16
1612940330000|2021-02-10 06:58:50|522.15|518.15|521.71|517.71|522.17|518.17|521.71|517.71|23
1612940340000|2021-02-10 06:59:00|521.69|517.69|521.77|517.77|521.85|517.85|521.66|517.66|26
1612940350000|2021-02-10 06:59:10|521.78|517.78|521.84|517.84|521.84|517.84|521.63|517.63|17
1612940360000|2021-02-10 06:59:20|521.9|517.9|522.04|518.04|522.26|518.26|521.88|517.88|32
1612940370000|2021-02-10 06:59:30|522.03|518.03|521.88|517.88|522.07|518.07|521.88|517.88|28
1612940380000|2021-02-10 06:59:40|521.89|517.89|521.86|517.86|522.16|518.16|521.86|517.86|27
1612940390000|2021-02-10 06:59:50|521.9|517.9|521.71|517.71|521.9|517.9|521.71|517.71|24
1612940400000|2021-02-10 07:00:00|521.76|517.76|521.31|517.31|521.77|517.77|521.31|517.31|19
1612940410000|2021-02-10 07:00:10|521.36|517.36|521.31|517.31|521.53|517.53|521.26|517.26|22
1612940420000|2021-02-10 07:00:20|521.32|517.32|521.5|517.5|521.73|517.73|521.32|517.32|20
1612940430000|2021-02-10 07:00:30|521.51|517.51|521.5|517.5|521.56|517.56|521.47|517.47|28
1612940440000|2021-02-10 07:00:40|521.51|517.51|521.82|517.82|521.84|517.84|521.48|517.48|17
1612940450000|2021-02-10 07:00:50|521.84|517.84|522.11|518.11|522.15|518.15|521.84|517.84|23
1612940460000|2021-02-10 07:01:00|522.15|518.15|522.11|518.11|522.27|518.27|522.06|518.06|25
1612940470000|2021-02-10 07:01:10|522.12|518.12|522.14|518.14|522.14|518.14|522.04|518.04|19
1612940480000|2021-02-10 07:01:20|522.16|518.16|522.18|518.18|522.2|518.2|522.14|518.14|12
1612940490000|2021-02-10 07:01:30|522.19|518.19|522.19|518.19|522.2|518.2|522.11|518.11|13
1612940500000|2021-02-10 07:01:40|522.21|518.21|522.15|518.15|522.24|518.24|522.15|518.15|21
1612940510000|2021-02-10 07:01:50|522.16|518.16|522.19|518.19|522.24|518.24|522.15|518.15|17
1612940520000|2021-02-10 07:02:00|522.18|518.18|522.17|518.17|522.22|518.22|522.15|518.15|18
1612940530000|2021-02-10 07:02:10|522.18|518.18|522.16|518.16|522.22|518.22|521.86|517.86|23
1612940540000|2021-02-10 07:02:20|522.15|518.15|521.92|517.92|522.21|518.21|521.92|517.92|20
1612940550000|2021-02-10 07:02:30|521.89|517.89|521.99|517.99|522|518|521.88|517.88|14
1612940560000|2021-02-10 07:02:40|522|518|521.99|517.99|522.03|518.03|521.94|517.94|10
1612940570000|2021-02-10 07:02:50|521.98|517.98|521.92|517.92|521.99|517.99|521.91|517.91|12
1612940580000|2021-02-10 07:03:00|521.91|517.91|521.89|517.89|521.92|517.92|521.84|517.84|21
1612940590000|2021-02-10 07:03:10|521.88|517.88|521.82|517.82|521.92|517.92|521.82|517.82|24
1612940600000|2021-02-10 07:03:20|521.8|517.8|521.53|517.53|521.85|517.85|521.5|517.5|21
1612940610000|2021-02-10 07:03:30|521.54|517.54|521.97|517.97|522|518|521.53|517.53|19
1612940620000|2021-02-10 07:03:40|522.01|518.01|522.09|518.09|522.19|518.19|522.01|518.01|26
1612940630000|2021-02-10 07:03:50|522.11|518.11|522.11|518.11|522.13|518.13|522.08|518.08|16
1612940640000|2021-02-10 07:04:00|522.07|518.07|521.97|517.97|522.07|518.07|521.91|517.91|24
1612940650000|2021-02-10 07:04:10|521.96|517.96|522.1|518.1|522.13|518.13|521.95|517.95|22
1612940660000|2021-02-10 07:04:20|522.12|518.12|522.12|518.12|522.13|518.13|522.1|518.1|10
1612940670000|2021-02-10 07:04:30|522.11|518.11|522.07|518.07|522.12|518.12|522.05|518.05|19
1612940680000|2021-02-10 07:04:40|522.09|518.09|521.94|517.94|522.09|518.09|521.94|517.94|18
1612940690000|2021-02-10 07:04:50|521.96|517.96|521.99|517.99|522|518|521.95|517.95|25
1612940700000|2021-02-10 07:05:00|522|518|521.91|517.91|522|518|521.88|517.88|26
1612940710000|2021-02-10 07:05:10|521.88|517.88|522.09|518.09|522.09|518.09|521.87|517.87|23
1612940720000|2021-02-10 07:05:20|522.06|518.06|522.41|518.41|522.41|518.41|522.06|518.06|27
1612940730000|2021-02-10 07:05:30|522.45|518.45|522.61|518.61|522.62|518.62|522.45|518.45|25
1612940740000|2021-02-10 07:05:40|522.68|518.68|522.84|518.84|522.91|518.91|522.66|518.66|9
1612940750000|2021-02-10 07:05:50|522.82|518.82|522.95|518.95|523.04|519.04|522.76|518.76|24
1612940760000|2021-02-10 07:06:00|522.93|518.93|522.53|518.53|522.97|518.97|522.49|518.49|29
1612940770000|2021-02-10 07:06:10|522.54|518.54|522.46|518.46|522.59|518.59|522.44|518.44|15
1612940780000|2021-02-10 07:06:20|522.45|518.45|522.42|518.42|522.46|518.46|522.4|518.4|13
1612940790000|2021-02-10 07:06:30|522.43|518.43|522.69|518.69|522.69|518.69|522.42|518.42|27
1612940800000|2021-02-10 07:06:40|522.68|518.68|522.67|518.67|522.68|518.68|522.58|518.58|22
1612940810000|2021-02-10 07:06:50|522.55|518.55|522.53|518.53|522.61|518.61|522.51|518.51|29
1612940820000|2021-02-10 07:07:00|522.55|518.55|522.52|518.52|522.56|518.56|522.47|518.47|27
1612940830000|2021-02-10 07:07:10|522.55|518.55|522.44|518.44|522.56|518.56|522.41|518.41|30
1612940840000|2021-02-10 07:07:20|522.43|518.43|522.65|518.65|522.67|518.67|522.42|518.42|20
1612940850000|2021-02-10 07:07:30|522.61|518.61|522.73|518.73|522.73|518.73|522.61|518.61|18
1612940860000|2021-02-10 07:07:40|522.7|518.7|522.75|518.75|522.76|518.76|522.69|518.69|17
1612940870000|2021-02-10 07:07:50|522.72|518.72|522.68|518.68|522.78|518.78|522.68|518.68|22
1612940880000|2021-02-10 07:08:00|522.71|518.71|522.82|518.82|522.83|518.83|522.7|518.7|25
1612940890000|2021-02-10 07:08:10|522.8|518.8|522.86|518.86|522.86|518.86|522.8|518.8|10
1612940900000|2021-02-10 07:08:20|522.87|518.87|522.84|518.84|522.87|518.87|522.84|518.84|4
1612940910000|2021-02-10 07:08:30|522.82|518.82|522.82|518.82|522.83|518.83|522.78|518.78|18
1612940920000|2021-02-10 07:08:40|522.81|518.81|522.84|518.84|522.84|518.84|522.79|518.79|14
1612940930000|2021-02-10 07:08:50|522.83|518.83|522.84|518.84|522.85|518.85|522.8|518.8|14
1612940940000|2021-02-10 07:09:00|522.86|518.86|523.07|519.07|523.07|519.07|522.84|518.84|6
1612940950000|2021-02-10 07:09:10|523.08|519.08|523.45|519.45|523.45|519.45|523.08|519.08|9
1612940960000|2021-02-10 07:09:20|523.42|519.42|523.32|519.32|523.55|519.55|523.32|519.32|33
1612940970000|2021-02-10 07:09:30|523.44|519.44|523.37|519.37|523.44|519.44|523.2|519.2|21
1612940980000|2021-02-10 07:09:40|523.35|519.35|523.22|519.22|523.35|519.35|523.16|519.16|29
1612940990000|2021-02-10 07:09:50|523.24|519.24|523.25|519.25|523.28|519.28|523.2|519.2|28
1612941000000|2021-02-10 07:10:00|523.28|519.28|523.41|519.41|523.58|519.58|523.13|519.13|23
1612941010000|2021-02-10 07:10:10|523.48|519.48|523.39|519.39|523.56|519.56|523.38|519.38|28
1612941020000|2021-02-10 07:10:20|523.36|519.36|523.16|519.16|523.36|519.36|523.16|519.16|26
1612941030000|2021-02-10 07:10:30|523.17|519.17|522.76|518.76|523.18|519.18|522.76|518.76|24
1612941040000|2021-02-10 07:10:40|522.75|518.75|522.79|518.79|522.91|518.91|522.75|518.75|20
1612941050000|2021-02-10 07:10:50|522.8|518.8|522.88|518.88|522.91|518.91|522.71|518.71|26
1612941060000|2021-02-10 07:11:00|522.9|518.9|522.97|518.97|522.97|518.97|522.85|518.85|24
1612941070000|2021-02-10 07:11:10|522.95|518.95|523.04|519.04|523.04|519.04|522.94|518.94|25
1612941080000|2021-02-10 07:11:20|523.06|519.06|523.1|519.1|523.21|519.21|523.06|519.06|22
1612941090000|2021-02-10 07:11:30|523.11|519.11|523.02|519.02|523.11|519.11|523|519|17
1612941100000|2021-02-10 07:11:40|523|519|523.17|519.17|523.17|519.17|523|519|22
1612941110000|2021-02-10 07:11:50|523.18|519.18|523.18|519.18|523.21|519.21|523.16|519.16|17
1612941120000|2021-02-10 07:12:00|523.19|519.19|522.88|518.88|523.19|519.19|522.84|518.84|27
1612941130000|2021-02-10 07:12:10|522.89|518.89|522.8|518.8|522.89|518.89|522.75|518.75|18
1612941140000|2021-02-10 07:12:20|522.79|518.79|522.6|518.6|522.79|518.79|522.6|518.6|21
1612941150000|2021-02-10 07:12:30|522.58|518.58|523.13|519.13|523.13|519.13|522.58|518.58|28
1612941160000|2021-02-10 07:12:40|523.17|519.17|523.85|519.85|523.85|519.85|523.16|519.16|24
1612941170000|2021-02-10 07:12:50|523.82|519.82|523.87|519.87|523.89|519.89|523.73|519.73|26
1612941180000|2021-02-10 07:13:00|523.83|519.83|523.54|519.54|523.83|519.83|523.42|519.42|27
1612941190000|2021-02-10 07:13:10|523.57|519.57|523.53|519.53|523.6|519.6|523.52|519.52|21
1612941200000|2021-02-10 07:13:20|523.52|519.52|523.74|519.74|523.89|519.89|523.52|519.52|26
1612941210000|2021-02-10 07:13:30|523.75|519.75|523.78|519.78|523.79|519.79|523.71|519.71|20
1612941220000|2021-02-10 07:13:40|523.8|519.8|523.77|519.77|523.82|519.82|523.77|519.77|16
1612941230000|2021-02-10 07:13:50|523.78|519.78|524.11|520.11|524.11|520.11|523.77|519.77|19
1612941240000|2021-02-10 07:14:00|524.09|520.09|524.01|520.01|524.09|520.09|524|520|20
1612941250000|2021-02-10 07:14:10|524.02|520.02|524.02|520.02|524.08|520.08|524|520|19
1612941260000|2021-02-10 07:14:20|524.01|520.01|523.99|519.99|524.03|520.03|523.99|519.99|15
1612941270000|2021-02-10 07:14:30|523.98|519.98|523.91|519.91|524|520|523.82|519.82|21
1612941280000|2021-02-10 07:14:40|523.9|519.9|523.9|519.9|523.96|519.96|523.86|519.86|12
1612941290000|2021-02-10 07:14:50|523.96|519.96|523.94|519.94|523.96|519.96|523.86|519.86|17
1612941300000|2021-02-10 07:15:00|523.95|519.95|523.88|519.88|523.95|519.95|523.87|519.87|14
1612941310000|2021-02-10 07:15:10|523.86|519.86|523.91|519.91|523.91|519.91|523.84|519.84|13
1612941320000|2021-02-10 07:15:20|523.89|519.89|524.01|520.01|524.01|520.01|523.89|519.89|18
1612941330000|2021-02-10 07:15:30|523.96|519.96|524.02|520.02|524.02|520.02|523.94|519.94|17
1612941340000|2021-02-10 07:15:40|524.03|520.03|524|520|524.03|520.03|524|520|12
1612941350000|2021-02-10 07:15:50|524.01|520.01|524|520|524.03|520.03|524|520|5
1612941360000|2021-02-10 07:16:00|524.01|520.01|524.14|520.14|524.14|520.14|524|520|13
1612941370000|2021-02-10 07:16:10|524.13|520.13|524.22|520.22|524.24|520.24|524.13|520.13|13
1612941380000|2021-02-10 07:16:20|524.23|520.23|524.22|520.22|524.23|520.23|524.22|520.22|2
1612941390000|2021-02-10 07:16:30|524.23|520.23|524.21|520.21|524.23|520.23|524.2|520.2|3
1612941400000|2021-02-10 07:16:40|524.22|520.22|524.25|520.25|524.25|520.25|524.22|520.22|2
1612941410000|2021-02-10 07:16:50|524.19|520.19|524.22|520.22|524.22|520.22|524.19|520.19|4
1612941420000|2021-02-10 07:17:00|524.21|520.21|524.48|520.48|524.48|520.48|524.21|520.21|11
1612941430000|2021-02-10 07:17:10|524.49|520.49|524.49|520.49|524.49|520.49|524.47|520.47|9
1612941440000|2021-02-10 07:17:20|524.47|520.47|524.5|520.5|524.57|520.57|524.4|520.4|11
1612941450000|2021-02-10 07:17:30|524.44|520.44|524.45|520.45|524.53|520.53|524.21|520.21|24
1612941460000|2021-02-10 07:17:40|524.46|520.46|524.47|520.47|524.48|520.48|524.41|520.41|22
1612941470000|2021-02-10 07:17:50|524.48|520.48|524.41|520.41|524.48|520.48|524.4|520.4|16
1612941480000|2021-02-10 07:18:00|524.4|520.4|524.45|520.45|524.58|520.58|524.38|520.38|18
1612941490000|2021-02-10 07:18:10|524.51|520.51|524.6|520.6|524.68|520.68|524.51|520.51|15
1612941500000|2021-02-10 07:18:20|524.61|520.61|524.84|520.84|524.87|520.87|524.61|520.61|16
1612941510000|2021-02-10 07:18:30|524.85|520.85|524.47|520.47|525.09|521.09|524.47|520.47|31
1612941520000|2021-02-10 07:18:40|524.53|520.53|524.59|520.59|524.61|520.61|524.4|520.4|30
1612941530000|2021-02-10 07:18:50|524.6|520.6|524.54|520.54|524.66|520.66|524.48|520.48|25
1612941540000|2021-02-10 07:19:00|524.55|520.55|524.39|520.39|524.58|520.58|524.38|520.38|24
1612941550000|2021-02-10 07:19:10|524.41|520.41|524.47|520.47|524.49|520.49|524.38|520.38|21
1612941560000|2021-02-10 07:19:20|524.44|520.44|524.46|520.46|524.49|520.49|524.44|520.44|10
1612941570000|2021-02-10 07:19:30|524.47|520.47|524.48|520.48|524.5|520.5|524.4|520.4|22
1612941580000|2021-02-10 07:19:40|524.47|520.47|524.33|520.33|524.49|520.49|524.3|520.3|21
1612941590000|2021-02-10 07:19:50|524.32|520.32|524.32|520.32|524.37|520.37|524.29|520.29|21
1612941600000|2021-02-10 07:20:00|524.31|520.31|524.22|520.22|524.31|520.31|524.21|520.21|15
1612941610000|2021-02-10 07:20:10|524.23|520.23|524.22|520.22|524.26|520.26|524.17|520.17|12
1612941620000|2021-02-10 07:20:20|524.21|520.21|524.49|520.49|524.51|520.51|524.21|520.21|28
1612941630000|2021-02-10 07:20:30|524.52|520.52|525.31|521.31|525.34|521.34|524.52|520.52|18
1612941640000|2021-02-10 07:20:40|525.3|521.3|525.89|521.89|526.02|522.02|525.23|521.23|18
1612941650000|2021-02-10 07:20:50|525.98|521.98|526.37|522.37|526.4|522.4|525.98|521.98|20
1612941660000|2021-02-10 07:21:00|526.35|522.35|526.24|522.24|526.38|522.38|525.47|521.47|19
1612941670000|2021-02-10 07:21:10|526.27|522.27|526.26|522.26|526.28|522.28|526.18|522.18|21
1612941680000|2021-02-10 07:21:20|526.21|522.21|525.95|521.95|526.25|522.25|525.85|521.85|29
1612941690000|2021-02-10 07:21:30|525.99|521.99|526.35|522.35|526.4|522.4|525.96|521.96|31
1612941700000|2021-02-10 07:21:40|526.34|522.34|525.69|521.69|526.34|522.34|525.63|521.63|29
1612941710000|2021-02-10 07:21:50|525.78|521.78|525.94|521.94|526|522|525.68|521.68|21
1612941720000|2021-02-10 07:22:00|525.88|521.88|525.36|521.36|525.9|521.9|525.3|521.3|34
1612941730000|2021-02-10 07:22:10|525.35|521.35|524.75|520.75|525.35|521.35|524.57|520.57|19
1612941740000|2021-02-10 07:22:20|524.74|520.74|524.75|520.75|525.05|521.05|524.73|520.73|29
1612941750000|2021-02-10 07:22:30|524.74|520.74|524.89|520.89|525|521|524.71|520.71|25
1612941760000|2021-02-10 07:22:40|524.86|520.86|524.5|520.5|524.86|520.86|524.46|520.46|31
1612941770000|2021-02-10 07:22:50|524.49|520.49|524.66|520.66|524.86|520.86|524.49|520.49|31
1612941780000|2021-02-10 07:23:00|524.65|520.65|524.51|520.51|524.67|520.67|524.31|520.31|35
1612941790000|2021-02-10 07:23:10|524.47|520.47|524.4|520.4|524.53|520.53|524.36|520.36|27
1612941800000|2021-02-10 07:23:20|524.37|520.37|524.37|520.37|524.38|520.38|524.29|520.29|21
1612941810000|2021-02-10 07:23:30|524.38|520.38|524.7|520.7|524.9|520.9|524.2|520.2|29
1612941820000|2021-02-10 07:23:40|524.67|520.67|524.62|520.62|524.68|520.68|524.32|520.32|31
1612941830000|2021-02-10 07:23:50|524.6|520.6|524.7|520.7|524.75|520.75|524.39|520.39|25
1612941840000|2021-02-10 07:24:00|524.71|520.71|524.29|520.29|524.77|520.77|524.29|520.29|27
1612941850000|2021-02-10 07:24:10|524.27|520.27|524.45|520.45|524.47|520.47|524.24|520.24|27
1612941860000|2021-02-10 07:24:20|524.46|520.46|524.75|520.75|524.76|520.76|524.19|520.19|27
1612941870000|2021-02-10 07:24:30|524.81|520.81|524.37|520.37|524.83|520.83|524.23|520.23|32
1612941880000|2021-02-10 07:24:40|524.35|520.35|524.34|520.34|524.48|520.48|524.3|520.3|20
1612941890000|2021-02-10 07:24:50|524.39|520.39|524.12|520.12|524.41|520.41|524.12|520.12|29
1612941900000|2021-02-10 07:25:00|524.13|520.13|524.11|520.11|524.17|520.17|524.1|520.1|21
1612941910000|2021-02-10 07:25:10|524.12|520.12|523.92|519.92|524.12|520.12|523.78|519.78|27
1612941920000|2021-02-10 07:25:20|523.91|519.91|523.85|519.85|523.98|519.98|523.67|519.67|19
1612941930000|2021-02-10 07:25:30|523.56|519.56|523.2|519.2|523.87|519.87|523.03|519.03|20
1612941940000|2021-02-10 07:25:40|523.19|519.19|523.04|519.04|523.31|519.31|522.99|518.99|31
1612941950000|2021-02-10 07:25:50|522.89|518.89|523.07|519.07|523.18|519.18|522.89|518.89|25
1612941960000|2021-02-10 07:26:00|523.08|519.08|523.21|519.21|523.22|519.22|522.96|518.96|27
1612941970000|2021-02-10 07:26:10|523.28|519.28|523.5|519.5|523.56|519.56|523.01|519.01|26
1612941980000|2021-02-10 07:26:20|523.52|519.52|524.07|520.07|524.07|520.07|523.52|519.52|29
1612941990000|2021-02-10 07:26:30|524.05|520.05|524.1|520.1|524.21|520.21|523.76|519.76|33
1612942000000|2021-02-10 07:26:40|524.03|520.03|523.92|519.92|524.18|520.18|523.82|519.82|36
1612942010000|2021-02-10 07:26:50|524.11|520.11|524.06|520.06|524.14|520.14|523.86|519.86|33
1612942020000|2021-02-10 07:27:00|524.07|520.07|523.98|519.98|524.11|520.11|523.95|519.95|25
1612942030000|2021-02-10 07:27:10|523.97|519.97|523.97|519.97|523.97|519.97|523.72|519.72|22
1612942040000|2021-02-10 07:27:20|523.96|519.96|523.67|519.67|524.02|520.02|523.57|519.57|27
1612942050000|2021-02-10 07:27:30|523.7|519.7|523.74|519.74|523.95|519.95|523.37|519.37|32
1612942060000|2021-02-10 07:27:40|524.05|520.05|524.06|520.06|524.28|520.28|523.87|519.87|22
1612942070000|2021-02-10 07:27:50|524.07|520.07|524.54|520.54|524.54|520.54|524.01|520.01|35
1612942080000|2021-02-10 07:28:00|524.5|520.5|524.54|520.54|524.55|520.55|524.47|520.47|20
1612942090000|2021-02-10 07:28:10|524.56|520.56|524.66|520.66|524.71|520.71|524.43|520.43|28
1612942100000|2021-02-10 07:28:20|524.67|520.67|524.5|520.5|524.7|520.7|524.36|520.36|27
1612942110000|2021-02-10 07:28:30|524.51|520.51|524.77|520.77|524.88|520.88|524.34|520.34|30
1612942120000|2021-02-10 07:28:40|524.84|520.84|524.69|520.69|524.84|520.84|524.63|520.63|27
1612942130000|2021-02-10 07:28:50|524.8|520.8|525.31|521.31|525.36|521.36|524.67|520.67|28
1612942140000|2021-02-10 07:29:00|525.3|521.3|525.71|521.71|525.77|521.77|525.22|521.22|28
1612942150000|2021-02-10 07:29:10|525.66|521.66|525.39|521.39|525.72|521.72|525.23|521.23|33
1612942160000|2021-02-10 07:29:20|525.23|521.23|525.32|521.32|525.46|521.46|525.13|521.13|29
1612942170000|2021-02-10 07:29:30|525.34|521.34|525.59|521.59|525.63|521.63|525.2|521.2|30
1612942180000|2021-02-10 07:29:40|525.58|521.58|525.36|521.36|525.62|521.62|525.35|521.35|28
1612942190000|2021-02-10 07:29:50|525.51|521.51|525.22|521.22|525.69|521.69|525.22|521.22|28
1612942200000|2021-02-10 07:30:00|525.69|521.69|525.99|521.99|526.05|522.05|525.22|521.22|29
1612942210000|2021-02-10 07:30:10|525.87|521.87|526.38|522.38|526.38|522.38|525.85|521.85|29
1612942220000|2021-02-10 07:30:20|526.51|522.51|527.03|523.03|527.03|523.03|526.51|522.51|29
1612942230000|2021-02-10 07:30:30|527.1|523.1|528.18|524.18|528.18|524.18|527.03|523.03|22
1612942240000|2021-02-10 07:30:40|528.17|524.17|528.44|524.44|528.44|524.44|527.96|523.96|28
1612942250000|2021-02-10 07:30:50|528.38|524.38|528.6|524.6|528.81|524.81|528.31|524.31|26
1612942260000|2021-02-10 07:31:00|528.63|524.63|528.59|524.59|528.69|524.69|528.53|524.53|19
1612942270000|2021-02-10 07:31:10|528.58|524.58|528.56|524.56|528.67|524.67|528.55|524.55|12
1612942280000|2021-02-10 07:31:20|528.55|524.55|528.5|524.5|528.55|524.55|528.39|524.39|22
1612942290000|2021-02-10 07:31:30|528.6|524.6|529.04|525.04|529.16|525.16|528.56|524.56|18
1612942300000|2021-02-10 07:31:40|529.02|525.02|528.8|524.8|529.04|525.04|528.8|524.8|15
1612942310000|2021-02-10 07:31:50|528.71|524.71|528.46|524.46|528.71|524.71|528.28|524.28|26
1612942320000|2021-02-10 07:32:00|528.47|524.47|528.88|524.88|528.9|524.9|528.45|524.45|25
1612942330000|2021-02-10 07:32:10|528.93|524.93|528.79|524.79|528.95|524.95|528.77|524.77|24
1612942340000|2021-02-10 07:32:20|528.78|524.78|528.7|524.7|528.78|524.78|528.52|524.52|21
1612942350000|2021-02-10 07:32:30|528.67|524.67|528.78|524.78|528.79|524.79|528.62|524.62|19
1612942360000|2021-02-10 07:32:40|528.85|524.85|528.96|524.96|529.09|525.09|528.85|524.85|18
1612942370000|2021-02-10 07:32:50|528.93|524.93|528.52|524.52|528.93|524.93|528.44|524.44|27
1612942380000|2021-02-10 07:33:00|528.53|524.53|527.97|523.97|528.55|524.55|527.97|523.97|30
1612942390000|2021-02-10 07:33:10|527.96|523.96|527.69|523.69|528.02|524.02|527.66|523.66|26
1612942400000|2021-02-10 07:33:20|527.7|523.7|526.95|522.95|527.7|523.7|526.95|522.95|32
1612942410000|2021-02-10 07:33:30|526.96|522.96|527.3|523.3|527.32|523.32|526.96|522.96|26
1612942420000|2021-02-10 07:33:40|527.26|523.26|526.89|522.89|527.33|523.33|526.87|522.87|30
1612942430000|2021-02-10 07:33:50|526.88|522.88|526.69|522.69|526.89|522.89|526.5|522.5|31
1612942440000|2021-02-10 07:34:00|526.67|522.67|526.68|522.68|526.71|522.71|526.57|522.57|22
1612942450000|2021-02-10 07:34:10|526.67|522.67|527.53|523.53|527.53|523.53|526.65|522.65|32
1612942460000|2021-02-10 07:34:20|527.5|523.5|527.18|523.18|527.65|523.65|526.98|522.98|27
1612942470000|2021-02-10 07:34:30|527.16|523.16|527.08|523.08|527.16|523.16|527.04|523.04|25
1612942480000|2021-02-10 07:34:40|527.05|523.05|526.96|522.96|527.06|523.06|526.92|522.92|30
1612942490000|2021-02-10 07:34:50|526.95|522.95|527.29|523.29|527.29|523.29|526.95|522.95|21
1612942500000|2021-02-10 07:35:00|527.3|523.3|527.1|523.1|527.38|523.38|526.83|522.83|25
1612942510000|2021-02-10 07:35:10|527.11|523.11|527.57|523.57|527.57|523.57|527.09|523.09|32
1612942520000|2021-02-10 07:35:20|527.55|523.55|528.61|524.61|528.61|524.61|527.55|523.55|25
1612942530000|2021-02-10 07:35:30|528.62|524.62|528.8|524.8|528.82|524.82|528.61|524.61|21
1612942540000|2021-02-10 07:35:40|528.75|524.75|528.69|524.69|528.76|524.76|528.41|524.41|34
1612942550000|2021-02-10 07:35:50|528.7|524.7|529.36|525.36|529.39|525.39|528.68|524.68|31
1612942560000|2021-02-10 07:36:00|529.39|525.39|529.53|525.53|529.53|525.53|529.39|525.39|17
1612942570000|2021-02-10 07:36:10|529.55|525.55|529.63|525.63|529.83|525.83|529.53|525.53|18
1612942580000|2021-02-10 07:36:20|529.57|525.57|529.34|525.34|529.6|525.6|529|525|36
1612942590000|2021-02-10 07:36:30|529.3|525.3|529.47|525.47|529.6|525.6|529.15|525.15|27
1612942600000|2021-02-10 07:36:40|529.46|525.46|529.56|525.56|529.63|525.63|529.33|525.33|34
1612942610000|2021-02-10 07:36:50|529.57|525.57|529.56|525.56|529.61|525.61|529.51|525.51|20
1612942620000|2021-02-10 07:37:00|529.57|525.57|529.64|525.64|529.65|525.65|529.23|525.23|22
1612942630000|2021-02-10 07:37:10|529.68|525.68|529.73|525.73|529.84|525.84|529.35|525.35|31
1612942640000|2021-02-10 07:37:20|529.75|525.75|529.67|525.67|529.75|525.75|529.55|525.55|31
1612942650000|2021-02-10 07:37:30|529.66|525.66|529.56|525.56|529.83|525.83|529.39|525.39|30
1612942660000|2021-02-10 07:37:40|529.55|525.55|529.15|525.15|529.55|525.55|529|525|23
1612942670000|2021-02-10 07:37:50|529.16|525.16|528.99|524.99|529.18|525.18|528.99|524.99|26
1612942680000|2021-02-10 07:38:00|528.98|524.98|529.38|525.38|529.38|525.38|528.94|524.94|31
1612942690000|2021-02-10 07:38:10|529.39|525.39|529.6|525.6|529.85|525.85|529.3|525.3|21
1612942700000|2021-02-10 07:38:20|529.58|525.58|529.59|525.59|529.67|525.67|529.35|525.35|27
1612942710000|2021-02-10 07:38:30|529.52|525.52|529.22|525.22|529.53|525.53|529.19|525.19|22
1612942720000|2021-02-10 07:38:40|529.2|525.2|529.28|525.28|529.3|525.3|529.06|525.06|26
1612942730000|2021-02-10 07:38:50|529.26|525.26|529.14|525.14|529.35|525.35|529.13|525.13|21
1612942740000|2021-02-10 07:39:00|529.15|525.15|529.35|525.35|529.38|525.38|529.13|525.13|17
1612942750000|2021-02-10 07:39:10|529.37|525.37|529.54|525.54|529.63|525.63|529.37|525.37|21
1612942760000|2021-02-10 07:39:20|529.61|525.61|529.44|525.44|529.61|525.61|529.44|525.44|21
1612942770000|2021-02-10 07:39:30|529.46|525.46|529.53|525.53|529.82|525.82|529.46|525.46|31
1612942780000|2021-02-10 07:39:40|529.52|525.52|528.98|524.98|529.52|525.52|528.96|524.96|31
1612942790000|2021-02-10 07:39:50|528.97|524.97|528.76|524.76|528.97|524.97|528.74|524.74|19
1612942800000|2021-02-10 07:40:00|528.86|524.86|528.77|524.77|528.89|524.89|528.74|524.74|27
1612942810000|2021-02-10 07:40:10|528.78|524.78|528.47|524.47|528.78|524.78|528.46|524.46|25
1612942820000|2021-02-10 07:40:20|528.46|524.46|527.92|523.92|528.46|524.46|527.91|523.91|24
1612942830000|2021-02-10 07:40:30|527.9|523.9|527.36|523.36|527.9|523.9|527.24|523.24|28
1612942840000|2021-02-10 07:40:40|527.33|523.33|527.98|523.98|528.08|524.08|527.33|523.33|30
1612942850000|2021-02-10 07:40:50|528.01|524.01|528.44|524.44|528.44|524.44|528.01|524.01|22
1612942860000|2021-02-10 07:41:00|528.43|524.43|527.85|523.85|528.43|524.43|527.7|523.7|24
1612942870000|2021-02-10 07:41:10|527.84|523.84|527.96|523.96|527.99|523.99|527.84|523.84|26
1612942880000|2021-02-10 07:41:20|528|524|528.16|524.16|528.31|524.31|527.95|523.95|22
1612942890000|2021-02-10 07:41:30|528.17|524.17|528.04|524.04|528.22|524.22|528.02|524.02|25
1612942900000|2021-02-10 07:41:40|528.03|524.03|528.2|524.2|528.3|524.3|527.98|523.98|26
1612942910000|2021-02-10 07:41:50|528.19|524.19|528.56|524.56|528.56|524.56|528.03|524.03|29
1612942920000|2021-02-10 07:42:00|528.55|524.55|528.15|524.15|528.55|524.55|528.11|524.11|25
1612942930000|2021-02-10 07:42:10|528.18|524.18|527.8|523.8|528.2|524.2|527.8|523.8|29
1612942940000|2021-02-10 07:42:20|527.79|523.79|527.93|523.93|528.03|524.03|527.78|523.78|27
1612942950000|2021-02-10 07:42:30|527.95|523.95|527.94|523.94|528|524|527.81|523.81|24
1612942960000|2021-02-10 07:42:40|527.91|523.91|528.43|524.43|528.48|524.48|527.89|523.89|24
1612942970000|2021-02-10 07:42:50|528.42|524.42|528.26|524.26|528.7|524.7|528.26|524.26|24
1612942980000|2021-02-10 07:43:00|528.24|524.24|528.48|524.48|528.48|524.48|528.12|524.12|22
1612942990000|2021-02-10 07:43:10|528.5|524.5|528.38|524.38|528.5|524.5|528.29|524.29|27
1612943000000|2021-02-10 07:43:20|528.39|524.39|528.72|524.72|528.78|524.78|528.36|524.36|22
1612943010000|2021-02-10 07:43:30|528.63|524.63|528.67|524.67|528.69|524.69|528.62|524.62|14
1612943020000|2021-02-10 07:43:40|528.66|524.66|528.88|524.88|528.88|524.88|528.63|524.63|21
1612943030000|2021-02-10 07:43:50|528.86|524.86|528.83|524.83|528.88|524.88|528.8|524.8|24
1612943040000|2021-02-10 07:44:00|528.85|524.85|529.11|525.11|529.12|525.12|528.85|524.85|17
1612943050000|2021-02-10 07:44:10|529.13|525.13|529.1|525.1|529.14|525.14|529.06|525.06|20
1612943060000|2021-02-10 07:44:20|529.13|525.13|529.18|525.18|529.18|525.18|529.06|525.06|20
1612943070000|2021-02-10 07:44:30|529.19|525.19|529.64|525.64|529.65|525.65|529.15|525.15|22
1612943080000|2021-02-10 07:44:40|529.75|525.75|530.04|526.04|530.12|526.12|529.75|525.75|28
1612943090000|2021-02-10 07:44:50|530.02|526.02|530.04|526.04|530.08|526.08|530.01|526.01|14
1612943100000|2021-02-10 07:45:00|530.05|526.05|530.02|526.02|530.05|526.05|530.02|526.02|3
1612943110000|2021-02-10 07:45:10|530.04|526.04|529.92|525.92|530.04|526.04|529.89|525.89|24
1612943120000|2021-02-10 07:45:20|529.79|525.79|529.43|525.43|529.79|525.79|529.25|525.25|26
1612943130000|2021-02-10 07:45:30|529.45|525.45|529.38|525.38|529.49|525.49|529.33|525.33|30
1612943140000|2021-02-10 07:45:40|529.4|525.4|528.58|524.58|529.4|525.4|528.47|524.47|28
1612943150000|2021-02-10 07:45:50|528.55|524.55|529.41|525.41|529.45|525.45|528.53|524.53|33
1612943160000|2021-02-10 07:46:00|529.37|525.37|529.28|525.28|529.41|525.41|529.27|525.27|31
1612943170000|2021-02-10 07:46:10|529.27|525.27|528.78|524.78|529.27|525.27|528.74|524.74|31
1612943180000|2021-02-10 07:46:20|528.77|524.77|528.72|524.72|528.77|524.77|528.55|524.55|26
1612943190000|2021-02-10 07:46:30|528.73|524.73|528.78|524.78|528.78|524.78|528.65|524.65|28
1612943200000|2021-02-10 07:46:40|528.74|524.74|528.7|524.7|528.78|524.78|528.65|524.65|21
1612943210000|2021-02-10 07:46:50|528.74|524.74|529.02|525.02|529.08|525.08|528.74|524.74|23
1612943220000|2021-02-10 07:47:00|529.08|525.08|528.56|524.56|529.08|525.08|528.4|524.4|30
1612943230000|2021-02-10 07:47:10|528.57|524.57|528.31|524.31|528.57|524.57|528.24|524.24|24
1612943240000|2021-02-10 07:47:20|528.32|524.32|528.1|524.1|528.42|524.42|528.07|524.07|24
1612943250000|2021-02-10 07:47:30|528.09|524.09|528.14|524.14|528.16|524.16|528.09|524.09|18
1612943260000|2021-02-10 07:47:40|528.13|524.13|528|524|528.23|524.23|528|524|26
1612943270000|2021-02-10 07:47:50|527.92|523.92|527.63|523.63|527.92|523.92|527.55|523.55|25
1612943280000|2021-02-10 07:48:00|527.64|523.64|527.91|523.91|527.93|523.93|527.57|523.57|25
1612943290000|2021-02-10 07:48:10|527.89|523.89|528.24|524.24|528.31|524.31|527.89|523.89|31
1612943300000|2021-02-10 07:48:20|528.25|524.25|528.26|524.26|528.34|524.34|528.24|524.24|20
1612943310000|2021-02-10 07:48:30|528.33|524.33|528.09|524.09|528.33|524.33|528.07|524.07|23
1612943320000|2021-02-10 07:48:40|528.06|524.06|528.39|524.39|528.4|524.4|528.04|524.04|25
1612943330000|2021-02-10 07:48:50|528.4|524.4|527.52|523.52|528.4|524.4|527.52|523.52|28
1612943340000|2021-02-10 07:49:00|527.54|523.54|527.72|523.72|527.72|523.72|527.49|523.49|25
1612943350000|2021-02-10 07:49:10|527.81|523.81|527.78|523.78|527.83|523.83|527.63|523.63|28
1612943360000|2021-02-10 07:49:20|527.79|523.79|528.38|524.38|528.38|524.38|527.79|523.79|26
1612943370000|2021-02-10 07:49:30|528.36|524.36|528.1|524.1|528.37|524.37|528.1|524.1|17
1612943380000|2021-02-10 07:49:40|528.02|524.02|528.3|524.3|528.3|524.3|527.87|523.87|28
1612943390000|2021-02-10 07:49:50|528.27|524.27|528.39|524.39|528.45|524.45|528.21|524.21|16
1612943400000|2021-02-10 07:50:00|528.44|524.44|529.05|525.05|529.05|525.05|528.39|524.39|22
1612943410000|2021-02-10 07:50:10|529.08|525.08|529.37|525.37|529.37|525.37|529.04|525.04|23
1612943420000|2021-02-10 07:50:20|529.38|525.38|529.54|525.54|529.66|525.66|529.38|525.38|26
1612943430000|2021-02-10 07:50:30|529.52|525.52|529.3|525.3|529.6|525.6|529.19|525.19|35
1612943440000|2021-02-10 07:50:40|529.29|525.29|529.06|525.06|529.34|525.34|529.06|525.06|24
1612943450000|2021-02-10 07:50:50|529.05|525.05|529.1|525.1|529.1|525.1|528.96|524.96|29
1612943460000|2021-02-10 07:51:00|529.07|525.07|528.91|524.91|529.17|525.17|528.88|524.88|29
1612943470000|2021-02-10 07:51:10|528.81|524.81|528.55|524.55|528.97|524.97|528.53|524.53|30
1612943480000|2021-02-10 07:51:20|528.62|524.62|528.54|524.54|528.62|524.62|528.45|524.45|18
1612943490000|2021-02-10 07:51:30|528.5|524.5|528.49|524.49|528.59|524.59|528.49|524.49|22
1612943500000|2021-02-10 07:51:40|528.56|524.56|528.31|524.31|528.63|524.63|528.3|524.3|26
1612943510000|2021-02-10 07:51:50|528.3|524.3|528.43|524.43|528.48|524.48|528.29|524.29|24
1612943520000|2021-02-10 07:52:00|528.39|524.39|528.55|524.55|528.58|524.58|528.37|524.37|23
1612943530000|2021-02-10 07:52:10|528.65|524.65|528.59|524.59|528.71|524.71|528.45|524.45|28
1612943540000|2021-02-10 07:52:20|528.58|524.58|528.6|524.6|528.6|524.6|528.54|524.54|22
1612943550000|2021-02-10 07:52:30|528.61|524.61|528.46|524.46|528.72|524.72|528.46|524.46|23
1612943560000|2021-02-10 07:52:40|528.43|524.43|527.67|523.67|528.44|524.44|527.67|523.67|30
1612943570000|2021-02-10 07:52:50|527.68|523.68|527.7|523.7|527.79|523.79|527.65|523.65|26
1612943580000|2021-02-10 07:53:00|527.72|523.72|527.7|523.7|527.74|523.74|527.66|523.66|22
1612943590000|2021-02-10 07:53:10|527.72|523.72|527.63|523.63|527.73|523.73|527.52|523.52|21
1612943600000|2021-02-10 07:53:20|527.64|523.64|527.65|523.65|527.72|523.72|527.64|523.64|17
1612943610000|2021-02-10 07:53:30|527.61|523.61|527.64|523.64|527.72|523.72|527.58|523.58|22
1612943620000|2021-02-10 07:53:40|527.65|523.65|527.74|523.74|527.74|523.74|527.64|523.64|18
1612943630000|2021-02-10 07:53:50|527.71|523.71|527.13|523.13|527.71|523.71|527.13|523.13|21
1612943640000|2021-02-10 07:54:00|527.12|523.12|527.12|523.12|527.13|523.13|526.95|522.95|24
1612943650000|2021-02-10 07:54:10|527.16|523.16|527.25|523.25|527.3|523.3|527.11|523.11|24
1612943660000|2021-02-10 07:54:20|527.28|523.28|527.16|523.16|527.28|523.28|527.08|523.08|29
1612943670000|2021-02-10 07:54:30|527.2|523.2|527.11|523.11|527.2|523.2|527.11|523.11|21
1612943680000|2021-02-10 07:54:40|527.1|523.1|527.16|523.16|527.2|523.2|527.07|523.07|19
1612943690000|2021-02-10 07:54:50|527.15|523.15|527.09|523.09|527.18|523.18|526.85|522.85|20
1612943700000|2021-02-10 07:55:00|527.07|523.07|527.44|523.44|527.44|523.44|527.01|523.01|23
1612943710000|2021-02-10 07:55:10|527.45|523.45|527.6|523.6|527.64|523.64|527.45|523.45|25
1612943720000|2021-02-10 07:55:20|527.61|523.61|527.21|523.21|527.61|523.61|527.19|523.19|19
1612943730000|2021-02-10 07:55:30|527.22|523.22|527.18|523.18|527.24|523.24|527.05|523.05|25
1612943740000|2021-02-10 07:55:40|527.17|523.17|526.71|522.71|527.18|523.18|526.71|522.71|30
1612943750000|2021-02-10 07:55:50|526.72|522.72|526.36|522.36|526.75|522.75|526.18|522.18|35
1612943760000|2021-02-10 07:56:00|526.32|522.32|526.6|522.6|526.7|522.7|526.32|522.32|29
1612943770000|2021-02-10 07:56:10|526.58|522.58|526.65|522.65|526.65|522.65|526.56|522.56|25
1612943780000|2021-02-10 07:56:20|526.66|522.66|526.7|522.7|526.81|522.81|526.61|522.61|19
1612943790000|2021-02-10 07:56:30|526.73|522.73|526.55|522.55|526.73|522.73|526.45|522.45|25
1612943800000|2021-02-10 07:56:40|526.5|522.5|526.43|522.43|526.5|522.5|526.34|522.34|30
1612943810000|2021-02-10 07:56:50|526.42|522.42|526.35|522.35|526.43|522.43|526.26|522.26|22
1612943820000|2021-02-10 07:57:00|526.36|522.36|526.46|522.46|526.64|522.64|526.34|522.34|29
1612943830000|2021-02-10 07:57:10|526.49|522.49|526.59|522.59|526.62|522.62|526.47|522.47|23
1612943840000|2021-02-10 07:57:20|526.56|522.56|526.41|522.41|526.61|522.61|526.39|522.39|13
1612943850000|2021-02-10 07:57:30|526.42|522.42|526.43|522.43|526.48|522.48|526.41|522.41|15
1612943860000|2021-02-10 07:57:40|526.44|522.44|526.55|522.55|526.55|522.55|526.44|522.44|10
1612943870000|2021-02-10 07:57:50|526.54|522.54|526.09|522.09|526.57|522.57|526.08|522.08|25
1612943880000|2021-02-10 07:58:00|526.02|522.02|526.47|522.47|526.47|522.47|525.99|521.99|26
1612943890000|2021-02-10 07:58:10|526.48|522.48|526.44|522.44|526.59|522.59|526.36|522.36|23
1612943900000|2021-02-10 07:58:20|526.42|522.42|526.64|522.64|526.7|522.7|526.42|522.42|24
1612943910000|2021-02-10 07:58:30|526.66|522.66|526.35|522.35|526.69|522.69|526.35|522.35|31
1612943920000|2021-02-10 07:58:40|526.26|522.26|526.68|522.68|526.71|522.71|526.24|522.24|27
1612943930000|2021-02-10 07:58:50|526.69|522.69|526.4|522.4|526.74|522.74|526.4|522.4|29
1612943940000|2021-02-10 07:59:00|526.37|522.37|525.77|521.77|526.46|522.46|525.77|521.77|30
1612943950000|2021-02-10 07:59:10|525.74|521.74|525.84|521.84|525.89|521.89|525.72|521.72|29
1612943960000|2021-02-10 07:59:20|525.87|521.87|525.53|521.53|525.87|521.87|525.52|521.52|29
1612943970000|2021-02-10 07:59:30|525.55|521.55|525.65|521.65|525.88|521.88|525.55|521.55|27
1612943980000|2021-02-10 07:59:40|525.54|521.54|525.32|521.32|525.54|521.54|525.32|521.32|35
1612943990000|2021-02-10 07:59:50|525.24|521.24|525.19|521.19|525.39|521.39|525.14|521.14|28
1612944000000|2021-02-10 08:00:00|525.18|521.18|525.73|521.73|525.77|521.77|525.16|521.16|33
1612944010000|2021-02-10 08:00:10|525.77|521.77|526.26|522.26|526.28|522.28|525.75|521.75|20
1612944020000|2021-02-10 08:00:20|526.3|522.3|526.64|522.64|526.69|522.69|526.3|522.3|32
1612944030000|2021-02-10 08:00:30|526.7|522.7|526.82|522.82|526.83|522.83|526.7|522.7|18
1612944040000|2021-02-10 08:00:40|526.78|522.78|526.81|522.81|526.81|522.81|526.78|522.78|2
1612944050000|2021-02-10 08:00:50|526.79|522.79|528.56|524.56|528.56|524.56|526.79|522.79|36
1612944060000|2021-02-10 08:01:00|528.45|524.45|529|525|529.11|525.11|528.45|524.45|28
1612944070000|2021-02-10 08:01:10|529.07|525.07|529.5|525.5|529.5|525.5|528.78|524.78|18
1612944080000|2021-02-10 08:01:20|529.49|525.49|529.57|525.57|529.57|525.57|528.72|524.72|30
1612944090000|2021-02-10 08:01:30|529.69|525.69|529.9|525.9|529.92|525.92|529.68|525.68|34
1612944100000|2021-02-10 08:01:40|529.92|525.92|529.78|525.78|529.98|525.98|529.61|525.61|29
1612944110000|2021-02-10 08:01:50|529.74|525.74|529.66|525.66|529.85|525.85|529.47|525.47|26
1612944120000|2021-02-10 08:02:00|529.68|525.68|528.65|524.65|529.71|525.71|528.49|524.49|32
1612944130000|2021-02-10 08:02:10|528.67|524.67|528.54|524.54|528.67|524.67|528.33|524.33|34
1612944140000|2021-02-10 08:02:20|528.46|524.46|528.75|524.75|528.75|524.75|528.33|524.33|30
1612944150000|2021-02-10 08:02:30|528.9|524.9|529.25|525.25|529.31|525.31|528.9|524.9|35
1612944160000|2021-02-10 08:02:40|529.12|525.12|529.4|525.4|529.4|525.4|529.07|525.07|24
1612944170000|2021-02-10 08:02:50|529.44|525.44|529.18|525.18|529.44|525.44|529.16|525.16|31
1612944180000|2021-02-10 08:03:00|529.14|525.14|529.29|525.29|529.29|525.29|528.83|524.83|32
1612944190000|2021-02-10 08:03:10|529.27|525.27|529.61|525.61|529.79|525.79|529.22|525.22|35
1612944200000|2021-02-10 08:03:20|529.57|525.57|529.43|525.43|529.73|525.73|529.43|525.43|34
1612944210000|2021-02-10 08:03:30|529.41|525.41|529.56|525.56|529.56|525.56|529.2|525.2|31
1612944220000|2021-02-10 08:03:40|529.55|525.55|529.93|525.93|530.11|526.11|529.55|525.55|35
1612944230000|2021-02-10 08:03:50|529.94|525.94|529.68|525.68|529.94|525.94|529.66|525.66|30
1612944240000|2021-02-10 08:04:00|529.65|525.65|529.74|525.74|529.81|525.81|529.37|525.37|29
1612944250000|2021-02-10 08:04:10|529.82|525.82|529.63|525.63|529.86|525.86|529.5|525.5|32
1612944260000|2021-02-10 08:04:20|529.61|525.61|530.03|526.03|530.13|526.13|529.61|525.61|32
1612944270000|2021-02-10 08:04:30|529.95|525.95|530.37|526.37|530.38|526.38|529.93|525.93|30
1612944280000|2021-02-10 08:04:40|530.36|526.36|530.15|526.15|530.37|526.37|529.99|525.99|31
1612944290000|2021-02-10 08:04:50|530.16|526.16|530.52|526.52|530.54|526.54|530.16|526.16|25
1612944300000|2021-02-10 08:05:00|530.54|526.54|530.33|526.33|530.58|526.58|529.91|525.91|33
1612944310000|2021-02-10 08:05:10|530.31|526.31|529.45|525.45|530.36|526.36|529.45|525.45|32
1612944320000|2021-02-10 08:05:20|529.47|525.47|529.44|525.44|529.66|525.66|529.4|525.4|27
1612944330000|2021-02-10 08:05:30|529.41|525.41|529.45|525.45|529.47|525.47|529.02|525.02|31
1612944340000|2021-02-10 08:05:40|529.43|525.43|529.17|525.17|529.48|525.48|529.12|525.12|36
1612944350000|2021-02-10 08:05:50|529.16|525.16|529.05|525.05|529.21|525.21|529.05|525.05|24
1612944360000|2021-02-10 08:06:00|529.1|525.1|529.85|525.85|529.85|525.85|529.1|525.1|24
1612944370000|2021-02-10 08:06:10|529.86|525.86|529.83|525.83|530.07|526.07|529.83|525.83|31
1612944380000|2021-02-10 08:06:20|529.82|525.82|529.68|525.68|529.91|525.91|529.54|525.54|31
1612944390000|2021-02-10 08:06:30|529.71|525.71|529.88|525.88|529.96|525.96|529.71|525.71|25
1612944400000|2021-02-10 08:06:40|529.91|525.91|529.8|525.8|529.93|525.93|529.69|525.69|25
1612944410000|2021-02-10 08:06:50|529.79|525.79|529.28|525.28|529.87|525.87|529.17|525.17|30
1612944420000|2021-02-10 08:07:00|529.3|525.3|529.15|525.15|529.31|525.31|528.98|524.98|26
1612944430000|2021-02-10 08:07:10|529.17|525.17|529.09|525.09|529.17|525.17|528.99|524.99|23
1612944440000|2021-02-10 08:07:20|529.06|525.06|528.67|524.67|529.14|525.14|528.67|524.67|25
1612944450000|2021-02-10 08:07:30|528.66|524.66|528.63|524.63|528.69|524.69|528.38|524.38|27
1612944460000|2021-02-10 08:07:40|528.62|524.62|528.85|524.85|528.85|524.85|528.57|524.57|26
1612944470000|2021-02-10 08:07:50|528.84|524.84|529.2|525.2|529.2|525.2|528.65|524.65|32
1612944480000|2021-02-10 08:08:00|529.21|525.21|529.27|525.27|529.29|525.29|529.02|525.02|31
1612944490000|2021-02-10 08:08:10|529.3|525.3|529.09|525.09|529.32|525.32|529.07|525.07|27
1612944500000|2021-02-10 08:08:20|529.08|525.08|528.54|524.54|529.08|525.08|528.54|524.54|29
1612944510000|2021-02-10 08:08:30|528.55|524.55|528.36|524.36|528.59|524.59|528.36|524.36|17
1612944520000|2021-02-10 08:08:40|528.37|524.37|528.46|524.46|528.52|524.52|528.37|524.37|20
1612944530000|2021-02-10 08:08:50|528.45|524.45|528.91|524.91|529.03|525.03|528.45|524.45|32
1612944540000|2021-02-10 08:09:00|528.89|524.89|528.93|524.93|528.96|524.96|528.89|524.89|23
1612944550000|2021-02-10 08:09:10|528.95|524.95|528.7|524.7|528.99|524.99|528.7|524.7|32
1612944560000|2021-02-10 08:09:20|528.69|524.69|527.96|523.96|528.69|524.69|527.93|523.93|22
1612944570000|2021-02-10 08:09:30|528.04|524.04|528.07|524.07|528.15|524.15|527.96|523.96|19
1612944580000|2021-02-10 08:09:40|528.06|524.06|528.36|524.36|528.39|524.39|528.06|524.06|19
1612944590000|2021-02-10 08:09:50|528.4|524.4|528.78|524.78|528.83|524.83|528.4|524.4|34
1612944600000|2021-02-10 08:10:00|528.8|524.8|528.9|524.9|528.9|524.9|528.79|524.79|28
1612944610000|2021-02-10 08:10:10|528.91|524.91|529.04|525.04|529.17|525.17|528.91|524.91|29
1612944620000|2021-02-10 08:10:20|529.02|525.02|528.79|524.79|529.02|525.02|528.69|524.69|28
1612944630000|2021-02-10 08:10:30|528.78|524.78|528.9|524.9|528.9|524.9|528.74|524.74|30
1612944640000|2021-02-10 08:10:40|528.86|524.86|528.98|524.98|529|525|528.81|524.81|23
1612944650000|2021-02-10 08:10:50|528.96|524.96|529|525|529|525|528.84|524.84|20
1612944660000|2021-02-10 08:11:00|529.01|525.01|528.92|524.92|529.01|525.01|528.91|524.91|15
1612944670000|2021-02-10 08:11:10|528.93|524.93|528.86|524.86|528.94|524.94|528.8|524.8|24
1612944680000|2021-02-10 08:11:20|528.83|524.83|528.08|524.08|528.83|524.83|528.07|524.07|29
1612944690000|2021-02-10 08:11:30|528.07|524.07|527.46|523.46|528.07|524.07|527.42|523.42|32
1612944700000|2021-02-10 08:11:40|527.51|523.51|527.92|523.92|527.93|523.93|527.49|523.49|24
1612944710000|2021-02-10 08:11:50|527.91|523.91|528.07|524.07|528.11|524.11|527.91|523.91|23
1612944720000|2021-02-10 08:12:00|528.03|524.03|527.66|523.66|528.05|524.05|527.51|523.51|28
1612944730000|2021-02-10 08:12:10|527.65|523.65|527.34|523.34|527.65|523.65|527.23|523.23|30
1612944740000|2021-02-10 08:12:20|527.33|523.33|527.59|523.59|527.59|523.59|527.23|523.23|31
1612944750000|2021-02-10 08:12:30|527.58|523.58|527.58|523.58|527.67|523.67|527.5|523.5|29
1612944760000|2021-02-10 08:12:40|527.59|523.59|527.55|523.55|527.61|523.61|527.5|523.5|24
1612944770000|2021-02-10 08:12:50|527.54|523.54|527.61|523.61|527.7|523.7|527.5|523.5|23
1612944780000|2021-02-10 08:13:00|527.62|523.62|528.11|524.11|528.11|524.11|527.49|523.49|26
1612944790000|2021-02-10 08:13:10|528.14|524.14|528.47|524.47|528.49|524.49|528.06|524.06|31
1612944800000|2021-02-10 08:13:20|528.43|524.43|528.24|524.24|528.48|524.48|528.04|524.04|27
1612944810000|2021-02-10 08:13:30|528.23|524.23|527.9|523.9|528.23|524.23|527.9|523.9|24
1612944820000|2021-02-10 08:13:40|527.89|523.89|528.07|524.07|528.11|524.11|527.89|523.89|28
1612944830000|2021-02-10 08:13:50|528.12|524.12|527.89|523.89|528.15|524.15|527.87|523.87|25
1612944840000|2021-02-10 08:14:00|527.86|523.86|528|524|528|524|527.84|523.84|22
1612944850000|2021-02-10 08:14:10|527.99|523.99|528.01|524.01|528.15|524.15|527.99|523.99|31
1612944860000|2021-02-10 08:14:20|528.04|524.04|528.05|524.05|528.1|524.1|528|524|26
1612944870000|2021-02-10 08:14:30|528.06|524.06|527.95|523.95|528.12|524.12|527.95|523.95|21
1612944880000|2021-02-10 08:14:40|527.88|523.88|527.6|523.6|527.93|523.93|527.6|523.6|25
1612944890000|2021-02-10 08:14:50|527.62|523.62|527.3|523.3|527.65|523.65|527.3|523.3|24
1612944900000|2021-02-10 08:15:00|527.27|523.27|527.17|523.17|527.28|523.28|526.9|522.9|30
1612944910000|2021-02-10 08:15:10|527.14|523.14|526.63|522.63|527.18|523.18|526.61|522.61|34
1612944920000|2021-02-10 08:15:20|526.42|522.42|526.18|522.18|526.5|522.5|526.01|522.01|25
1612944930000|2021-02-10 08:15:30|526.16|522.16|526.03|522.03|526.19|522.19|525.83|521.83|26
1612944940000|2021-02-10 08:15:40|525.94|521.94|525.9|521.9|526.21|522.21|525.8|521.8|31
1612944950000|2021-02-10 08:15:50|525.99|521.99|526.04|522.04|526.31|522.31|525.98|521.98|33
1612944960000|2021-02-10 08:16:00|526.13|522.13|526.21|522.21|526.31|522.31|526.13|522.13|30
1612944970000|2021-02-10 08:16:10|526.17|522.17|525.96|521.96|526.22|522.22|525.93|521.93|30
1612944980000|2021-02-10 08:16:20|525.95|521.95|525.9|521.9|526.08|522.08|525.9|521.9|31
1612944990000|2021-02-10 08:16:30|525.91|521.91|525.64|521.64|525.97|521.97|525.64|521.64|30
1612945000000|2021-02-10 08:16:40|525.61|521.61|525.31|521.31|525.63|521.63|525.25|521.25|23
1612945010000|2021-02-10 08:16:50|525.33|521.33|523.58|519.58|525.64|521.64|523.58|519.58|33
1612945020000|2021-02-10 08:17:00|523.53|519.53|523.72|519.72|524.11|520.11|523.31|519.31|34
1612945030000|2021-02-10 08:17:10|523.74|519.74|523.92|519.92|523.92|519.92|523.58|519.58|30
1612945040000|2021-02-10 08:17:20|523.94|519.94|523.77|519.77|524.32|520.32|523.53|519.53|31
1612945050000|2021-02-10 08:17:30|523.74|519.74|523.38|519.38|523.74|519.74|523.25|519.25|30
1612945060000|2021-02-10 08:17:40|523.36|519.36|523.05|519.05|523.37|519.37|522.81|518.81|33
1612945070000|2021-02-10 08:17:50|523.07|519.07|522.88|518.88|523.18|519.18|522.71|518.71|26
1612945080000|2021-02-10 08:18:00|522.73|518.73|522.2|518.2|522.92|518.92|522.13|518.13|31
1612945090000|2021-02-10 08:18:10|522.31|518.31|521.86|517.86|522.39|518.39|521.74|517.74|35
1612945100000|2021-02-10 08:18:20|521.82|517.82|521.59|517.59|522.07|518.07|521.58|517.58|33
1612945110000|2021-02-10 08:18:30|521.61|517.61|521.49|517.49|521.83|517.83|521.49|517.49|30
1612945120000|2021-02-10 08:18:40|521.4|517.4|518.27|514.27|521.4|517.4|518.27|514.27|37
1612945130000|2021-02-10 08:18:50|518.32|514.32|518.75|514.75|518.93|514.93|517.86|513.86|32
1612945140000|2021-02-10 08:19:00|518.86|514.86|518.59|514.59|519.01|515.01|518.49|514.49|27
1612945150000|2021-02-10 08:19:10|518.62|514.62|518.04|514.04|518.62|514.62|518.04|514.04|32
1612945160000|2021-02-10 08:19:20|518.03|514.03|517.51|513.51|518.03|514.03|517.46|513.46|29
1612945170000|2021-02-10 08:19:30|517.56|513.56|519.2|515.2|519.2|515.2|517.56|513.56|33
1612945180000|2021-02-10 08:19:40|519.21|515.21|519.23|515.23|519.23|515.23|518.72|514.72|30
1612945190000|2021-02-10 08:19:50|519.24|515.24|518.65|514.65|519.24|515.24|518.63|514.63|21
1612945200000|2021-02-10 08:20:00|518.78|514.78|519.42|515.42|519.53|515.53|518.64|514.64|34
1612945210000|2021-02-10 08:20:10|519.37|515.37|519.6|515.6|519.7|515.7|519.35|515.35|28
1612945220000|2021-02-10 08:20:20|519.59|515.59|518.77|514.77|519.59|515.59|518.77|514.77|35
1612945230000|2021-02-10 08:20:30|518.78|514.78|519.26|515.26|519.26|515.26|518.53|514.53|34
1612945240000|2021-02-10 08:20:40|519.27|515.27|519.43|515.43|519.47|515.47|519.27|515.27|24
1612945250000|2021-02-10 08:20:50|519.42|515.42|518.85|514.85|519.46|515.46|518.7|514.7|33
1612945260000|2021-02-10 08:21:00|518.9|514.9|519.19|515.19|519.19|515.19|518.8|514.8|28
1612945270000|2021-02-10 08:21:10|519.24|515.24|519.59|515.59|519.64|515.64|519.22|515.22|26
1612945280000|2021-02-10 08:21:20|519.66|515.66|519.86|515.86|519.94|515.94|518.95|514.95|32
1612945290000|2021-02-10 08:21:30|519.85|515.85|519.71|515.71|519.94|515.94|519.51|515.51|24
1612945300000|2021-02-10 08:21:40|519.69|515.69|519.77|515.77|519.77|515.77|519.52|515.52|28
1612945310000|2021-02-10 08:21:50|519.84|515.84|520.25|516.25|520.3|516.3|519.84|515.84|22
1612945320000|2021-02-10 08:22:00|520.22|516.22|520.8|516.8|520.8|516.8|520.21|516.21|30
1612945330000|2021-02-10 08:22:10|520.79|516.79|520.89|516.89|520.89|516.89|520.64|516.64|29
1612945340000|2021-02-10 08:22:20|520.95|516.95|520.68|516.68|521.37|517.37|520.68|516.68|34
1612945350000|2021-02-10 08:22:30|520.67|516.67|521.64|517.64|521.75|517.75|520.65|516.65|35
1612945360000|2021-02-10 08:22:40|521.58|517.58|521.05|517.05|521.58|517.58|521|517|33
1612945370000|2021-02-10 08:22:50|521.04|517.04|521.4|517.4|521.41|517.41|521.03|517.03|28
1612945380000|2021-02-10 08:23:00|521.39|517.39|521.55|517.55|521.57|517.57|521.29|517.29|27
1612945390000|2021-02-10 08:23:10|521.56|517.56|521.6|517.6|521.66|517.66|521.51|517.51|26
1612945400000|2021-02-10 08:23:20|521.61|517.61|521.5|517.5|521.66|517.66|521.37|517.37|31
1612945410000|2021-02-10 08:23:30|521.58|517.58|521.7|517.7|521.7|517.7|521.5|517.5|26
1612945420000|2021-02-10 08:23:40|521.69|517.69|521.19|517.19|521.69|517.69|521.18|517.18|30
1612945430000|2021-02-10 08:23:50|521.13|517.13|521.13|517.13|521.19|517.19|521.03|517.03|30
1612945440000|2021-02-10 08:24:00|521.2|517.2|521.43|517.43|521.46|517.46|521.2|517.2|26
1612945450000|2021-02-10 08:24:10|521.39|517.39|520.94|516.94|521.39|517.39|520.94|516.94|32
1612945460000|2021-02-10 08:24:20|520.93|516.93|521.06|517.06|521.12|517.12|520.89|516.89|31
1612945470000|2021-02-10 08:24:30|521.09|517.09|521.62|517.62|521.65|517.65|521.09|517.09|34
1612945480000|2021-02-10 08:24:40|521.63|517.63|521.52|517.52|521.78|517.78|521.43|517.43|28
1612945490000|2021-02-10 08:24:50|521.51|517.51|521.16|517.16|521.51|517.51|521.01|517.01|32
1612945500000|2021-02-10 08:25:00|521.15|517.15|520.96|516.96|521.15|517.15|520.9|516.9|32
1612945510000|2021-02-10 08:25:10|520.95|516.95|521.03|517.03|521.07|517.07|520.91|516.91|29
1612945520000|2021-02-10 08:25:20|521.05|517.05|521.82|517.82|521.82|517.82|521.05|517.05|28
1612945530000|2021-02-10 08:25:30|521.76|517.76|521.78|517.78|521.82|517.82|521.14|517.14|33
1612945540000|2021-02-10 08:25:40|521.76|517.76|522.1|518.1|522.1|518.1|521.67|517.67|26
1612945550000|2021-02-10 08:25:50|522.11|518.11|521.83|517.83|522.27|518.27|521.76|517.76|21
1612945560000|2021-02-10 08:26:00|521.75|517.75|521.71|517.71|521.85|517.85|521.62|517.62|35
1612945570000|2021-02-10 08:26:10|521.72|517.72|521.75|517.75|521.81|517.81|521.59|517.59|29
1612945580000|2021-02-10 08:26:20|521.74|517.74|522.07|518.07|522.07|518.07|521.73|517.73|30
1612945590000|2021-02-10 08:26:30|522.06|518.06|521.79|517.79|522.08|518.08|521.62|517.62|27
1612945600000|2021-02-10 08:26:40|521.76|517.76|521.85|517.85|521.86|517.86|521.75|517.75|13
1612945610000|2021-02-10 08:26:50|521.82|517.82|521.77|517.77|521.82|517.82|521.7|517.7|21
1612945620000|2021-02-10 08:27:00|521.79|517.79|521.85|517.85|521.93|517.93|521.63|517.63|29
1612945630000|2021-02-10 08:27:10|521.86|517.86|522.18|518.18|522.18|518.18|521.77|517.77|30
1612945640000|2021-02-10 08:27:20|522.19|518.19|522.67|518.67|522.67|518.67|522.18|518.18|28
1612945650000|2021-02-10 08:27:30|522.66|518.66|522.65|518.65|522.72|518.72|522.54|518.54|28
1612945660000|2021-02-10 08:27:40|522.66|518.66|522.68|518.68|522.68|518.68|522.6|518.6|20
1612945670000|2021-02-10 08:27:50|522.69|518.69|522.67|518.67|522.83|518.83|522.53|518.53|24
1612945680000|2021-02-10 08:28:00|522.68|518.68|522.35|518.35|522.72|518.72|522.34|518.34|28
1612945690000|2021-02-10 08:28:10|522.3|518.3|522.48|518.48|522.48|518.48|522.18|518.18|26
1612945700000|2021-02-10 08:28:20|522.42|518.42|522.66|518.66|522.7|518.7|522.4|518.4|29
1612945710000|2021-02-10 08:28:30|522.67|518.67|523.01|519.01|523.01|519.01|522.67|518.67|13
1612945720000|2021-02-10 08:28:40|523.08|519.08|523.15|519.15|523.25|519.25|522.5|518.5|21
1612945730000|2021-02-10 08:28:50|523.16|519.16|523.14|519.14|523.27|519.27|523.14|519.14|22
1612945740000|2021-02-10 08:29:00|523.15|519.15|523.41|519.41|523.45|519.45|523.15|519.15|25
1612945750000|2021-02-10 08:29:10|523.42|519.42|524.15|520.15|524.24|520.24|523.42|519.42|29
1612945760000|2021-02-10 08:29:20|524.2|520.2|524.34|520.34|524.44|520.44|524.04|520.04|25
1612945770000|2021-02-10 08:29:30|524.44|520.44|525.17|521.17|525.17|521.17|524.44|520.44|15
1612945780000|2021-02-10 08:29:40|525.19|521.19|524.64|520.64|525.2|521.2|524.56|520.56|28
1612945790000|2021-02-10 08:29:50|524.65|520.65|524.78|520.78|524.86|520.86|524.63|520.63|25
1612945800000|2021-02-10 08:30:00|524.82|520.82|524.47|520.47|524.89|520.89|524.47|520.47|29
1612945810000|2021-02-10 08:30:10|524.36|520.36|524.2|520.2|524.36|520.36|524.12|520.12|33
1612945820000|2021-02-10 08:30:20|524.22|520.22|524.48|520.48|524.49|520.49|524.17|520.17|29
1612945830000|2021-02-10 08:30:30|524.46|520.46|524.68|520.68|524.71|520.71|524.46|520.46|27
1612945840000|2021-02-10 08:30:40|524.69|520.69|524.14|520.14|524.73|520.73|524.14|520.14|33
1612945850000|2021-02-10 08:30:50|524.13|520.13|524.04|520.04|524.14|520.14|523.97|519.97|26
1612945860000|2021-02-10 08:31:00|524.03|520.03|524.11|520.11|524.39|520.39|523.93|519.93|34
1612945870000|2021-02-10 08:31:10|524.06|520.06|523.86|519.86|524.17|520.17|523.79|519.79|22
1612945880000|2021-02-10 08:31:20|523.75|519.75|523.64|519.64|523.76|519.76|523.52|519.52|25
1612945890000|2021-02-10 08:31:30|523.66|519.66|523.91|519.91|523.91|519.91|523.65|519.65|28
1612945900000|2021-02-10 08:31:40|523.9|519.9|523.95|519.95|523.97|519.97|523.84|519.84|21
1612945910000|2021-02-10 08:31:50|523.94|519.94|523.48|519.48|523.95|519.95|523.42|519.42|30
1612945920000|2021-02-10 08:32:00|523.42|519.42|522.84|518.84|523.42|519.42|522.74|518.74|37
1612945930000|2021-02-10 08:32:10|522.86|518.86|522.86|518.86|523.03|519.03|522.83|518.83|31
1612945940000|2021-02-10 08:32:20|522.85|518.85|523.08|519.08|523.08|519.08|522.78|518.78|26
1612945950000|2021-02-10 08:32:30|523.03|519.03|523.12|519.12|523.15|519.15|522.96|518.96|16
1612945960000|2021-02-10 08:32:40|523.14|519.14|523.11|519.11|523.14|519.14|523.05|519.05|25
1612945970000|2021-02-10 08:32:50|523.1|519.1|523.08|519.08|523.14|519.14|523.05|519.05|16
1612945980000|2021-02-10 08:33:00|523.09|519.09|522.85|518.85|523.15|519.15|522.85|518.85|24
1612945990000|2021-02-10 08:33:10|522.89|518.89|522.63|518.63|523.02|519.02|522.63|518.63|24
1612946000000|2021-02-10 08:33:20|522.62|518.62|522.63|518.63|522.78|518.78|522.58|518.58|22
1612946010000|2021-02-10 08:33:30|522.61|518.61|522.97|518.97|522.98|518.98|522.33|518.33|32
1612946020000|2021-02-10 08:33:40|522.96|518.96|523.21|519.21|523.27|519.27|522.91|518.91|22
1612946030000|2021-02-10 08:33:50|523.18|519.18|523.24|519.24|523.25|519.25|523.15|519.15|18
1612946040000|2021-02-10 08:34:00|523.18|519.18|523.54|519.54|523.54|519.54|523.14|519.14|26
1612946050000|2021-02-10 08:34:10|523.55|519.55|523.76|519.76|523.76|519.76|523.55|519.55|27
1612946060000|2021-02-10 08:34:20|523.75|519.75|523.63|519.63|523.76|519.76|523.38|519.38|27
1612946070000|2021-02-10 08:34:30|523.66|519.66|523.6|519.6|523.77|519.77|523.58|519.58|17
1612946080000|2021-02-10 08:34:40|523.59|519.59|523.3|519.3|523.6|519.6|523.19|519.19|29
1612946090000|2021-02-10 08:34:50|523.29|519.29|523.17|519.17|523.38|519.38|523.16|519.16|21
1612946100000|2021-02-10 08:35:00|523.18|519.18|523.55|519.55|523.7|519.7|523.14|519.14|33
1612946110000|2021-02-10 08:35:10|523.48|519.48|523.23|519.23|523.62|519.62|523.2|519.2|24
1612946120000|2021-02-10 08:35:20|523.24|519.24|523.51|519.51|523.67|519.67|523.21|519.21|31
1612946130000|2021-02-10 08:35:30|523.57|519.57|523.63|519.63|523.68|519.68|523.56|519.56|21
1612946140000|2021-02-10 08:35:40|523.64|519.64|523.5|519.5|523.71|519.71|523.27|519.27|27
1612946150000|2021-02-10 08:35:50|523.49|519.49|523.27|519.27|523.49|519.49|523.1|519.1|16
1612946160000|2021-02-10 08:36:00|523.31|519.31|523.26|519.26|523.32|519.32|523.13|519.13|19
1612946170000|2021-02-10 08:36:10|523.22|519.22|523.35|519.35|523.56|519.56|523.22|519.22|24
1612946180000|2021-02-10 08:36:20|523.36|519.36|523.75|519.75|523.77|519.77|523.32|519.32|28
1612946190000|2021-02-10 08:36:30|523.76|519.76|523.67|519.67|523.76|519.76|523.61|519.61|25
1612946200000|2021-02-10 08:36:40|523.68|519.68|524.36|520.36|524.47|520.47|523.56|519.56|28
1612946210000|2021-02-10 08:36:50|524.38|520.38|524.55|520.55|524.55|520.55|524.32|520.32|25
1612946220000|2021-02-10 08:37:00|524.54|520.54|524.84|520.84|525.14|521.14|524.52|520.52|30
1612946230000|2021-02-10 08:37:10|524.94|520.94|524.61|520.61|524.94|520.94|524.35|520.35|32
1612946240000|2021-02-10 08:37:20|524.66|520.66|524.71|520.71|524.71|520.71|524.31|520.31|24
1612946250000|2021-02-10 08:37:30|524.73|520.73|524.75|520.75|524.75|520.75|524.7|520.7|13
1612946260000|2021-02-10 08:37:40|524.76|520.76|524.84|520.84|524.84|520.84|524.53|520.53|16
1612946270000|2021-02-10 08:37:50|524.86|520.86|524.62|520.62|524.86|520.86|524.62|520.62|13
1612946280000|2021-02-10 08:38:00|524.55|520.55|524.37|520.37|524.55|520.55|524.24|520.24|20
1612946290000|2021-02-10 08:38:10|524.35|520.35|524.36|520.36|524.41|520.41|524.33|520.33|15
1612946300000|2021-02-10 08:38:20|524.37|520.37|524.45|520.45|524.5|520.5|524.37|520.37|11
1612946310000|2021-02-10 08:38:30|524.44|520.44|524.59|520.59|524.63|520.63|524.44|520.44|30
1612946320000|2021-02-10 08:38:40|524.53|520.53|524.38|520.38|524.69|520.69|524.38|520.38|25
1612946330000|2021-02-10 08:38:50|524.36|520.36|524.17|520.17|524.41|520.41|524.17|520.17|29
1612946340000|2021-02-10 08:39:00|524.16|520.16|524.4|520.4|524.42|520.42|524.15|520.15|31
1612946350000|2021-02-10 08:39:10|524.41|520.41|524.25|520.25|524.48|520.48|524.05|520.05|28
1612946360000|2021-02-10 08:39:20|524.23|520.23|524.49|520.49|524.49|520.49|524.12|520.12|31
1612946370000|2021-02-10 08:39:30|524.48|520.48|524.28|520.28|524.48|520.48|524.09|520.09|27
1612946380000|2021-02-10 08:39:40|524.27|520.27|524.38|520.38|524.39|520.39|524.17|520.17|24
1612946390000|2021-02-10 08:39:50|524.41|520.41|524.61|520.61|524.61|520.61|524.14|520.14|22
1612946400000|2021-02-10 08:40:00|524.6|520.6|524.78|520.78|524.79|520.79|524.58|520.58|23
1612946410000|2021-02-10 08:40:10|524.91|520.91|525.03|521.03|525.05|521.05|524.91|520.91|23
1612946420000|2021-02-10 08:40:20|525.02|521.02|525.33|521.33|525.33|521.33|524.89|520.89|22
1612946430000|2021-02-10 08:40:30|525.36|521.36|525.33|521.33|525.37|521.37|525.19|521.19|25
1612946440000|2021-02-10 08:40:40|525.32|521.32|525.43|521.43|525.43|521.43|525.27|521.27|22
1612946450000|2021-02-10 08:40:50|525.41|521.41|525.39|521.39|525.41|521.41|524.94|520.94|13
1612946460000|2021-02-10 08:41:00|525.4|521.4|525.09|521.09|525.4|521.4|524.97|520.97|28
1612946470000|2021-02-10 08:41:10|525.13|521.13|524.97|520.97|525.13|521.13|524.94|520.94|24
1612946480000|2021-02-10 08:41:20|524.95|520.95|524.53|520.53|524.95|520.95|524.4|520.4|25
1612946490000|2021-02-10 08:41:30|524.44|520.44|523.97|519.97|524.54|520.54|523.97|519.97|32
1612946500000|2021-02-10 08:41:40|523.91|519.91|523.81|519.81|523.94|519.94|523.8|519.8|31
1612946510000|2021-02-10 08:41:50|523.85|519.85|523.92|519.92|523.92|519.92|523.7|519.7|28
1612946520000|2021-02-10 08:42:00|523.85|519.85|523.4|519.4|523.88|519.88|523.38|519.38|22
1612946530000|2021-02-10 08:42:10|523.43|519.43|523.03|519.03|523.43|519.43|523.03|519.03|30
1612946540000|2021-02-10 08:42:20|523.02|519.02|522|518|523.02|519.02|522|518|30
1612946550000|2021-02-10 08:42:30|521.92|517.92|522.06|518.06|522.27|518.27|521.83|517.83|36
1612946560000|2021-02-10 08:42:40|522.14|518.14|521.71|517.71|522.16|518.16|521.56|517.56|32
1612946570000|2021-02-10 08:42:50|521.7|517.7|522.16|518.16|522.2|518.2|521.51|517.51|27
1612946580000|2021-02-10 08:43:00|522.15|518.15|522.04|518.04|522.18|518.18|521.86|517.86|23
1612946590000|2021-02-10 08:43:10|522.03|518.03|521.65|517.65|522.19|518.19|521.65|517.65|28
1612946600000|2021-02-10 08:43:20|521.5|517.5|521.18|517.18|521.5|517.5|521.12|517.12|31
1612946610000|2021-02-10 08:43:30|521.19|517.19|521.23|517.23|521.31|517.31|521.19|517.19|13
1612946620000|2021-02-10 08:43:40|521.24|517.24|521.19|517.19|521.33|517.33|521.19|517.19|19
1612946630000|2021-02-10 08:43:50|521.16|517.16|521.37|517.37|521.37|517.37|520.98|516.98|29
1612946640000|2021-02-10 08:44:00|521.38|517.38|521.54|517.54|521.54|517.54|521.16|517.16|31
1612946650000|2021-02-10 08:44:10|521.46|517.46|521.85|517.85|521.98|517.98|521.46|517.46|30
1612946660000|2021-02-10 08:44:20|521.83|517.83|521.94|517.94|521.95|517.95|521.74|517.74|34
1612946670000|2021-02-10 08:44:30|521.95|517.95|522.02|518.02|522.03|518.03|521.95|517.95|8
1612946680000|2021-02-10 08:44:40|522.01|518.01|522.04|518.04|522.12|518.12|521.94|517.94|27
1612946690000|2021-02-10 08:44:50|522.03|518.03|521.42|517.42|522.05|518.05|521.4|517.4|24
1612946700000|2021-02-10 08:45:00|521.56|517.56|521.48|517.48|521.57|517.57|521.48|517.48|20
1612946710000|2021-02-10 08:45:10|521.46|517.46|521.19|517.19|521.48|517.48|521.15|517.15|23
1612946720000|2021-02-10 08:45:20|521.23|517.23|521.62|517.62|521.66|517.66|521.2|517.2|19
1612946730000|2021-02-10 08:45:30|521.64|517.64|521.52|517.52|521.69|517.69|521.43|517.43|20
1612946740000|2021-02-10 08:45:40|521.55|517.55|521.82|517.82|521.84|517.84|521.55|517.55|28
1612946750000|2021-02-10 08:45:50|521.83|517.83|521.61|517.61|521.89|517.89|521.61|517.61|20
1612946760000|2021-02-10 08:46:00|521.53|517.53|521.78|517.78|521.8|517.8|521.43|517.43|30
1612946770000|2021-02-10 08:46:10|521.79|517.79|522.07|518.07|522.1|518.1|521.79|517.79|21
1612946780000|2021-02-10 08:46:20|522.1|518.1|522.23|518.23|522.23|518.23|522.07|518.07|17
1612946790000|2021-02-10 08:46:30|522.24|518.24|522.25|518.25|522.25|518.25|522.24|518.24|2
1612946800000|2021-02-10 08:46:40|522.26|518.26|522.17|518.17|522.41|518.41|521.83|517.83|24
1612946810000|2021-02-10 08:46:50|522.23|518.23|522.13|518.13|522.23|518.23|521.96|517.96|30
1612946820000|2021-02-10 08:47:00|522.12|518.12|521.9|517.9|522.13|518.13|521.72|517.72|30
1612946830000|2021-02-10 08:47:10|521.92|517.92|521.89|517.89|521.92|517.92|521.76|517.76|32
1612946840000|2021-02-10 08:47:20|521.9|517.9|521.88|517.88|521.98|517.98|521.88|517.88|18
1612946850000|2021-02-10 08:47:30|521.9|517.9|522.31|518.31|522.41|518.41|521.88|517.88|25
1612946860000|2021-02-10 08:47:40|522.35|518.35|522.73|518.73|522.74|518.74|522.23|518.23|27
1612946870000|2021-02-10 08:47:50|522.68|518.68|522.58|518.58|522.75|518.75|522.37|518.37|20
1612946880000|2021-02-10 08:48:00|522.48|518.48|522.67|518.67|522.68|518.68|522.3|518.3|35
1612946890000|2021-02-10 08:48:10|522.62|518.62|523.53|519.53|523.53|519.53|522.62|518.62|25
1612946900000|2021-02-10 08:48:20|523.46|519.46|523.48|519.48|523.48|519.48|523.36|519.36|11
1612946910000|2021-02-10 08:48:30|523.46|519.46|524.16|520.16|524.16|520.16|523.46|519.46|18
1612946920000|2021-02-10 08:48:40|524.17|520.17|524.35|520.35|524.45|520.45|524.17|520.17|28
1612946930000|2021-02-10 08:48:50|524.36|520.36|524.07|520.07|524.43|520.43|524.03|520.03|30
1612946940000|2021-02-10 08:49:00|524.09|520.09|523.67|519.67|524.17|520.17|523.64|519.64|29
1612946950000|2021-02-10 08:49:10|523.7|519.7|523.77|519.77|523.87|519.87|523.68|519.68|24
1612946960000|2021-02-10 08:49:20|523.89|519.89|523.98|519.98|524.03|520.03|523.77|519.77|28
1612946970000|2021-02-10 08:49:30|523.97|519.97|523.93|519.93|524.07|520.07|523.89|519.89|23
1612946980000|2021-02-10 08:49:40|523.92|519.92|524.19|520.19|524.26|520.26|523.89|519.89|29
1612946990000|2021-02-10 08:49:50|524.17|520.17|524.28|520.28|524.28|520.28|524.12|520.12|28
1612947000000|2021-02-10 08:50:00|524.29|520.29|524.16|520.16|524.29|520.29|524.13|520.13|16
1612947010000|2021-02-10 08:50:10|524.15|520.15|523.97|519.97|524.19|520.19|523.91|519.91|27
1612947020000|2021-02-10 08:50:20|524.01|520.01|524.24|520.24|524.25|520.25|523.96|519.96|31
1612947030000|2021-02-10 08:50:30|524.23|520.23|524.1|520.1|524.3|520.3|524.09|520.09|21
1612947040000|2021-02-10 08:50:40|524.11|520.11|524.24|520.24|524.3|520.3|524.11|520.11|29
1612947050000|2021-02-10 08:50:50|524.25|520.25|524.24|520.24|524.25|520.25|524.24|520.24|6
1612947060000|2021-02-10 08:51:00|524.23|520.23|524.5|520.5|524.51|520.51|524.23|520.23|16
1612947070000|2021-02-10 08:51:10|524.49|520.49|524.55|520.55|524.55|520.55|524.49|520.49|10
1612947080000|2021-02-10 08:51:20|524.54|520.54|524.35|520.35|524.55|520.55|524.3|520.3|22
1612947090000|2021-02-10 08:51:30|524.34|520.34|523.93|519.93|524.39|520.39|523.89|519.89|24
1612947100000|2021-02-10 08:51:40|524.01|520.01|523.86|519.86|524.11|520.11|523.86|519.86|26
1612947110000|2021-02-10 08:51:50|523.88|519.88|523.7|519.7|523.99|519.99|523.63|519.63|32
1612947120000|2021-02-10 08:52:00|523.71|519.71|523.51|519.51|523.73|519.73|523.51|519.51|23
1612947130000|2021-02-10 08:52:10|523.46|519.46|523.43|519.43|523.46|519.46|523.39|519.39|7
1612947140000|2021-02-10 08:52:20|523.46|519.46|523.36|519.36|523.47|519.47|523.35|519.35|17
1612947150000|2021-02-10 08:52:30|523.38|519.38|523.25|519.25|523.4|519.4|523.11|519.11|26
1612947160000|2021-02-10 08:52:40|523.26|519.26|523.07|519.07|523.32|519.32|523.05|519.05|23
1612947170000|2021-02-10 08:52:50|523.06|519.06|522.65|518.65|523.1|519.1|522.65|518.65|24
1612947180000|2021-02-10 08:53:00|522.64|518.64|523.39|519.39|523.42|519.42|522.64|518.64|32
1612947190000|2021-02-10 08:53:10|523.42|519.42|523.7|519.7|523.7|519.7|523.21|519.21|26
1612947200000|2021-02-10 08:53:20|523.71|519.71|524.08|520.08|524.12|520.12|523.69|519.69|17
1612947210000|2021-02-10 08:53:30|524.09|520.09|525.17|521.17|525.17|521.17|524.09|520.09|34
1612947220000|2021-02-10 08:53:40|525.18|521.18|525.29|521.29|525.33|521.33|525.15|521.15|25
1612947230000|2021-02-10 08:53:50|525.3|521.3|525.12|521.12|525.32|521.32|525.03|521.03|31
1612947240000|2021-02-10 08:54:00|525.14|521.14|525.18|521.18|525.18|521.18|525|521|24
1612947250000|2021-02-10 08:54:10|525.25|521.25|525.5|521.5|525.5|521.5|525.23|521.23|19
1612947260000|2021-02-10 08:54:20|525.53|521.53|525.58|521.58|525.64|521.64|525.5|521.5|21
1612947270000|2021-02-10 08:54:30|525.59|521.59|525.4|521.4|525.59|521.59|525.28|521.28|25
1612947280000|2021-02-10 08:54:40|525.39|521.39|525.47|521.47|525.48|521.48|525.35|521.35|21
1612947290000|2021-02-10 08:54:50|525.5|521.5|525.43|521.43|525.57|521.57|525.26|521.26|24
1612947300000|2021-02-10 08:55:00|525.41|521.41|525.46|521.46|525.47|521.47|525.4|521.4|20
1612947310000|2021-02-10 08:55:10|525.47|521.47|525.11|521.11|525.47|521.47|524.95|520.95|31
1612947320000|2021-02-10 08:55:20|525.1|521.1|524.93|520.93|525.1|521.1|524.92|520.92|22
1612947330000|2021-02-10 08:55:30|524.94|520.94|524.81|520.81|524.94|520.94|524.75|520.75|21
1612947340000|2021-02-10 08:55:40|524.8|520.8|524.54|520.54|524.86|520.86|524.47|520.47|27
1612947350000|2021-02-10 08:55:50|524.56|520.56|524.32|520.32|524.65|520.65|524.29|520.29|22
1612947360000|2021-02-10 08:56:00|524.31|520.31|524.31|520.31|524.38|520.38|524.29|520.29|22
1612947370000|2021-02-10 08:56:10|524.32|520.32|524.57|520.57|524.58|520.58|524.31|520.31|18
1612947380000|2021-02-10 08:56:20|524.58|520.58|524.47|520.47|524.6|520.6|524.47|520.47|24
1612947390000|2021-02-10 08:56:30|524.48|520.48|524.6|520.6|524.71|520.71|524.45|520.45|35
1612947400000|2021-02-10 08:56:40|524.61|520.61|524.56|520.56|524.68|520.68|524.52|520.52|26
1612947410000|2021-02-10 08:56:50|524.55|520.55|524.18|520.18|524.62|520.62|523.99|519.99|37
1612947420000|2021-02-10 08:57:00|524.19|520.19|524.16|520.16|524.23|520.23|524.07|520.07|26
1612947430000|2021-02-10 08:57:10|524.18|520.18|524.32|520.32|524.37|520.37|524.18|520.18|27
1612947440000|2021-02-10 08:57:20|524.34|520.34|524.38|520.38|524.38|520.38|524.24|520.24|25
1612947450000|2021-02-10 08:57:30|524.36|520.36|524.31|520.31|524.43|520.43|524.31|520.31|25
1612947460000|2021-02-10 08:57:40|524.26|520.26|524.13|520.13|524.32|520.32|523.96|519.96|32
1612947470000|2021-02-10 08:57:50|524.11|520.11|524.14|520.14|524.23|520.23|524.09|520.09|24
1612947480000|2021-02-10 08:58:00|524.17|520.17|524.38|520.38|524.44|520.44|524.16|520.16|31
1612947490000|2021-02-10 08:58:10|524.4|520.4|524.17|520.17|524.56|520.56|524.17|520.17|27
1612947500000|2021-02-10 08:58:20|524.16|520.16|524.19|520.19|524.25|520.25|524.14|520.14|21
1612947510000|2021-02-10 08:58:30|524.18|520.18|524.16|520.16|524.23|520.23|524.15|520.15|20
1612947520000|2021-02-10 08:58:40|524.18|520.18|524.5|520.5|524.51|520.51|524.18|520.18|25
1612947530000|2021-02-10 08:58:50|524.53|520.53|524.55|520.55|524.59|520.59|524.49|520.49|29
1612947540000|2021-02-10 08:59:00|524.56|520.56|524.59|520.59|524.59|520.59|524.5|520.5|24
1612947550000|2021-02-10 08:59:10|524.57|520.57|524.7|520.7|524.78|520.78|524.57|520.57|25
1612947560000|2021-02-10 08:59:20|524.68|520.68|524.8|520.8|525.05|521.05|524.68|520.68|22
1612947570000|2021-02-10 08:59:30|524.72|520.72|524.94|520.94|525|521|524.71|520.71|24
1612947580000|2021-02-10 08:59:40|524.9|520.9|525.36|521.36|525.44|521.44|524.9|520.9|19
1612947590000|2021-02-10 08:59:50|525.42|521.42|525.37|521.37|525.48|521.48|525.24|521.24|21
1612947600000|2021-02-10 09:00:00|525.33|521.33|525.34|521.34|525.47|521.47|525.27|521.27|31
1612947610000|2021-02-10 09:00:10|525.37|521.37|525.39|521.39|525.47|521.47|525.3|521.3|29
1612947620000|2021-02-10 09:00:20|525.42|521.42|524.97|520.97|525.43|521.43|524.97|520.97|31
1612947630000|2021-02-10 09:00:30|525.02|521.02|524.89|520.89|525.03|521.03|524.89|520.89|29
1612947640000|2021-02-10 09:00:40|524.9|520.9|524.71|520.71|524.9|520.9|524.71|520.71|27
1612947650000|2021-02-10 09:00:50|524.66|520.66|524.5|520.5|524.67|520.67|524.48|520.48|18
1612947660000|2021-02-10 09:01:00|524.52|520.52|524.69|520.69|524.83|520.83|524.52|520.52|28
1612947670000|2021-02-10 09:01:10|524.68|520.68|524.46|520.46|524.68|520.68|524.4|520.4|17
1612947680000|2021-02-10 09:01:20|524.44|520.44|524.47|520.47|524.5|520.5|524.35|520.35|25
1612947690000|2021-02-10 09:01:30|524.48|520.48|524.54|520.54|524.63|520.63|524.46|520.46|24
1612947700000|2021-02-10 09:01:40|524.53|520.53|524.37|520.37|524.59|520.59|524.37|520.37|24
1612947710000|2021-02-10 09:01:50|524.39|520.39|524.48|520.48|524.5|520.5|524.35|520.35|24
1612947720000|2021-02-10 09:02:00|524.42|520.42|524.53|520.53|524.53|520.53|524.33|520.33|23
1612947730000|2021-02-10 09:02:10|524.54|520.54|524.47|520.47|524.54|520.54|524.34|520.34|26
1612947740000|2021-02-10 09:02:20|524.44|520.44|524.56|520.56|524.56|520.56|524.4|520.4|25
1612947750000|2021-02-10 09:02:30|524.54|520.54|524.53|520.53|524.55|520.55|524.53|520.53|15
1612947760000|2021-02-10 09:02:40|524.52|520.52|524.48|520.48|524.56|520.56|524.48|520.48|25
1612947770000|2021-02-10 09:02:50|524.49|520.49|524.54|520.54|524.54|520.54|524.42|520.42|30
1612947780000|2021-02-10 09:03:00|524.55|520.55|524.4|520.4|524.6|520.6|524.4|520.4|26
1612947790000|2021-02-10 09:03:10|524.21|520.21|524.15|520.15|524.37|520.37|524.13|520.13|30
1612947800000|2021-02-10 09:03:20|524.14|520.14|523.74|519.74|524.15|520.15|523.67|519.67|26
1612947810000|2021-02-10 09:03:30|523.76|519.76|523.85|519.85|524.07|520.07|523.76|519.76|28
1612947820000|2021-02-10 09:03:40|523.84|519.84|524|520|524|520|523.82|519.82|26
1612947830000|2021-02-10 09:03:50|523.98|519.98|524.31|520.31|524.31|520.31|523.98|519.98|18
1612947840000|2021-02-10 09:04:00|524.32|520.32|524.68|520.68|524.68|520.68|524.31|520.31|24
1612947850000|2021-02-10 09:04:10|524.69|520.69|524.74|520.74|524.74|520.74|524.69|520.69|8
1612947860000|2021-02-10 09:04:20|524.81|520.81|524.97|520.97|524.98|520.98|524.81|520.81|9
1612947870000|2021-02-10 09:04:30|524.95|520.95|525.11|521.11|525.11|521.11|524.95|520.95|18
1612947880000|2021-02-10 09:04:40|525.12|521.12|525.52|521.52|525.52|521.52|525.08|521.08|23
1612947890000|2021-02-10 09:04:50|525.58|521.58|525.41|521.41|525.59|521.59|525.39|521.39|28
1612947900000|2021-02-10 09:05:00|525.44|521.44|525.26|521.26|525.49|521.49|525.24|521.24|31
1612947910000|2021-02-10 09:05:10|525.24|521.24|524.68|520.68|525.25|521.25|524.68|520.68|28
1612947920000|2021-02-10 09:05:20|524.7|520.7|525.09|521.09|525.22|521.22|524.7|520.7|32
1612947930000|2021-02-10 09:05:30|525.1|521.1|524.94|520.94|525.12|521.12|524.9|520.9|27
1612947940000|2021-02-10 09:05:40|524.93|520.93|524.52|520.52|524.93|520.93|524.34|520.34|35
1612947950000|2021-02-10 09:05:50|524.51|520.51|524.47|520.47|524.51|520.51|524.29|520.29|29
1612947960000|2021-02-10 09:06:00|524.49|520.49|524.78|520.78|524.8|520.8|524.47|520.47|22
1612947970000|2021-02-10 09:06:10|524.79|520.79|524.83|520.83|524.84|520.84|524.76|520.76|13
1612947980000|2021-02-10 09:06:20|524.76|520.76|524.82|520.82|524.84|520.84|524.76|520.76|16
1612947990000|2021-02-10 09:06:30|524.76|520.76|524.71|520.71|524.83|520.83|524.67|520.67|25
1612948000000|2021-02-10 09:06:40|524.69|520.69|524.59|520.59|524.74|520.74|524.59|520.59|18
1612948010000|2021-02-10 09:06:50|524.63|520.63|524.66|520.66|524.73|520.73|524.6|520.6|19
1612948020000|2021-02-10 09:07:00|524.69|520.69|524.43|520.43|524.69|520.69|524.42|520.42|28
1612948030000|2021-02-10 09:07:10|524.44|520.44|524.36|520.36|524.46|520.46|524.35|520.35|17
1612948040000|2021-02-10 09:07:20|524.35|520.35|524.1|520.1|524.35|520.35|524.01|520.01|17
1612948050000|2021-02-10 09:07:30|524.12|520.12|524.16|520.16|524.16|520.16|524.07|520.07|26
1612948060000|2021-02-10 09:07:40|524.14|520.14|524.24|520.24|524.36|520.36|524.12|520.12|19
1612948070000|2021-02-10 09:07:50|524.21|520.21|524.29|520.29|524.31|520.31|524.21|520.21|17
1612948080000|2021-02-10 09:08:00|524.3|520.3|524.33|520.33|524.43|520.43|524.3|520.3|20
1612948090000|2021-02-10 09:08:10|524.35|520.35|524.25|520.25|524.39|520.39|524.15|520.15|28
1612948100000|2021-02-10 09:08:20|524.31|520.31|524.74|520.74|524.85|520.85|524.31|520.31|28
1612948110000|2021-02-10 09:08:30|524.69|520.69|524.64|520.64|524.78|520.78|524.63|520.63|22
1612948120000|2021-02-10 09:08:40|524.68|520.68|524.62|520.62|524.73|520.73|524.59|520.59|27
1612948130000|2021-02-10 09:08:50|524.63|520.63|524.58|520.58|524.7|520.7|524.58|520.58|15
1612948140000|2021-02-10 09:09:00|524.6|520.6|524.91|520.91|524.91|520.91|524.55|520.55|27
1612948150000|2021-02-10 09:09:10|524.92|520.92|524.95|520.95|524.96|520.96|524.82|520.82|23
1612948160000|2021-02-10 09:09:20|524.9|520.9|524.99|520.99|525.1|521.1|524.9|520.9|21
1612948170000|2021-02-10 09:09:30|525|521|525.18|521.18|525.26|521.26|524.95|520.95|21
1612948180000|2021-02-10 09:09:40|525.2|521.2|525.19|521.19|525.21|521.21|525.09|521.09|30
1612948190000|2021-02-10 09:09:50|525.2|521.2|525.31|521.31|525.31|521.31|525.18|521.18|30
1612948200000|2021-02-10 09:10:00|525.3|521.3|525.38|521.38|525.38|521.38|525.3|521.3|11
1612948210000|2021-02-10 09:10:10|525.35|521.35|525.21|521.21|525.37|521.37|525.14|521.14|23
1612948220000|2021-02-10 09:10:20|525.22|521.22|525.11|521.11|525.22|521.22|524.92|520.92|24
1612948230000|2021-02-10 09:10:30|525.12|521.12|525.12|521.12|525.14|521.14|525.09|521.09|25
1612948240000|2021-02-10 09:10:40|525.13|521.13|525.02|521.02|525.16|521.16|525|521|23
1612948250000|2021-02-10 09:10:50|525.01|521.01|525.04|521.04|525.04|521.04|524.98|520.98|16
1612948260000|2021-02-10 09:11:00|525.05|521.05|525.06|521.06|525.07|521.07|525.03|521.03|8
1612948270000|2021-02-10 09:11:10|524.99|520.99|524.99|520.99|525|521|524.95|520.95|9
1612948280000|2021-02-10 09:11:20|525|521|524.98|520.98|525.06|521.06|524.95|520.95|24
1612948290000|2021-02-10 09:11:30|524.97|520.97|525.03|521.03|525.07|521.07|524.97|520.97|24
1612948300000|2021-02-10 09:11:40|525.05|521.05|524.87|520.87|525.15|521.15|524.76|520.76|30
1612948310000|2021-02-10 09:11:50|524.93|520.93|524.85|520.85|524.93|520.93|524.66|520.66|29
1612948320000|2021-02-10 09:12:00|524.86|520.86|524.99|520.99|525.01|521.01|524.84|520.84|33
1612948330000|2021-02-10 09:12:10|524.98|520.98|524.86|520.86|525.04|521.04|524.67|520.67|30
1612948340000|2021-02-10 09:12:20|524.88|520.88|525.25|521.25|525.25|521.25|524.88|520.88|28
1612948350000|2021-02-10 09:12:30|525.26|521.26|525.35|521.35|525.35|521.35|525.26|521.26|12
1612948360000|2021-02-10 09:12:40|525.34|521.34|525.3|521.3|525.34|521.34|525.28|521.28|13
1612948370000|2021-02-10 09:12:50|525.33|521.33|525.32|521.32|525.36|521.36|525.29|521.29|19
1612948380000|2021-02-10 09:13:00|525.31|521.31|525.24|521.24|525.33|521.33|525.24|521.24|19
1612948390000|2021-02-10 09:13:10|525.26|521.26|525.29|521.29|525.31|521.31|525.24|521.24|10
1612948400000|2021-02-10 09:13:20|525.28|521.28|525.24|521.24|525.28|521.28|525.22|521.22|9
1612948410000|2021-02-10 09:13:30|525.27|521.27|525.29|521.29|525.3|521.3|525.25|521.25|7
1612948420000|2021-02-10 09:13:40|525.3|521.3|525.03|521.03|525.4|521.4|525.02|521.02|26
1612948430000|2021-02-10 09:13:50|525.02|521.02|524.87|520.87|525.07|521.07|524.85|520.85|29
1612948440000|2021-02-10 09:14:00|524.88|520.88|525|521|525.01|521.01|524.88|520.88|26
1612948450000|2021-02-10 09:14:10|524.99|520.99|524.99|520.99|525.02|521.02|524.92|520.92|34
1612948460000|2021-02-10 09:14:20|525|521|525.06|521.06|525.08|521.08|524.94|520.94|31
1612948470000|2021-02-10 09:14:30|525.05|521.05|525.05|521.05|525.06|521.06|525.03|521.03|15
1612948480000|2021-02-10 09:14:40|525.04|521.04|525.14|521.14|525.15|521.15|524.99|520.99|24
1612948490000|2021-02-10 09:14:50|525.04|521.04|525.05|521.05|525.1|521.1|525.03|521.03|15
1612948500000|2021-02-10 09:15:00|525.09|521.09|525.07|521.07|525.09|521.09|525.02|521.02|28
1612948510000|2021-02-10 09:15:10|525.06|521.06|525.03|521.03|525.07|521.07|525|521|11
1612948520000|2021-02-10 09:15:20|524.95|520.95|524.74|520.74|524.95|520.95|524.73|520.73|25
1612948530000|2021-02-10 09:15:30|524.68|520.68|524.67|520.67|524.7|520.7|524.33|520.33|36
1612948540000|2021-02-10 09:15:40|524.69|520.69|524.62|520.62|524.75|520.75|524.6|520.6|27
1612948550000|2021-02-10 09:15:50|524.63|520.63|524.45|520.45|524.67|520.67|524.45|520.45|24
1612948560000|2021-02-10 09:16:00|524.3|520.3|524.58|520.58|524.63|520.63|524.28|520.28|31
1612948570000|2021-02-10 09:16:10|524.5|520.5|524.61|520.61|524.63|520.63|524.5|520.5|29
1612948580000|2021-02-10 09:16:20|524.62|520.62|524.76|520.76|524.76|520.76|524.56|520.56|21
1612948590000|2021-02-10 09:16:30|524.77|520.77|525.06|521.06|525.09|521.09|524.74|520.74|30
1612948600000|2021-02-10 09:16:40|525.07|521.07|525.11|521.11|525.11|521.11|524.98|520.98|36
1612948610000|2021-02-10 09:16:50|525.06|521.06|525.15|521.15|525.16|521.16|525.06|521.06|30
1612948620000|2021-02-10 09:17:00|525.14|521.14|524.99|520.99|525.15|521.15|524.84|520.84|22
1612948630000|2021-02-10 09:17:10|524.98|520.98|524.83|520.83|524.98|520.98|524.67|520.67|31
1612948640000|2021-02-10 09:17:20|524.84|520.84|524.84|520.84|524.87|520.87|524.81|520.81|23
1612948650000|2021-02-10 09:17:30|524.87|520.87|524.81|520.81|524.87|520.87|524.81|520.81|18
1612948660000|2021-02-10 09:17:40|524.82|520.82|525|521|525.05|521.05|524.82|520.82|18
1612948670000|2021-02-10 09:17:50|524.99|520.99|525.02|521.02|525.05|521.05|524.94|520.94|21
1612948680000|2021-02-10 09:18:00|524.95|520.95|524.95|520.95|525.01|521.01|524.95|520.95|3
1612948690000|2021-02-10 09:18:10|524.97|520.97|525.19|521.19|525.37|521.37|524.97|520.97|24
1612948700000|2021-02-10 09:18:20|525.2|521.2|525.4|521.4|525.51|521.51|525.09|521.09|22
1612948710000|2021-02-10 09:18:30|525.48|521.48|526|522|526|522|525.18|521.18|23
1612948720000|2021-02-10 09:18:40|526.46|522.46|526.62|522.62|526.67|522.67|526.14|522.14|21
1612948730000|2021-02-10 09:18:50|526.63|522.63|526.31|522.31|526.68|522.68|526.31|522.31|23
1612948740000|2021-02-10 09:19:00|527.03|523.03|526.66|522.66|527.04|523.04|526.53|522.53|32
1612948750000|2021-02-10 09:19:10|526.55|522.55|526.77|522.77|526.79|522.79|526.55|522.55|25
1612948760000|2021-02-10 09:19:20|526.71|522.71|526.58|522.58|526.84|522.84|526.32|522.32|29
1612948770000|2021-02-10 09:19:30|526.6|522.6|526.93|522.93|526.93|522.93|526.6|522.6|35
1612948780000|2021-02-10 09:19:40|526.92|522.92|526.98|522.98|526.99|522.99|526.9|522.9|21
1612948790000|2021-02-10 09:19:50|526.99|522.99|526.93|522.93|526.99|522.99|526.5|522.5|23
1612948800000|2021-02-10 09:20:00|526.92|522.92|527.01|523.01|527.03|523.03|526.92|522.92|22
1612948810000|2021-02-10 09:20:10|527|523|527.03|523.03|527.04|523.04|526.98|522.98|24
1612948820000|2021-02-10 09:20:20|527.02|523.02|527.23|523.23|527.23|523.23|527.02|523.02|20
1612948830000|2021-02-10 09:20:30|527.26|523.26|527.53|523.53|527.6|523.6|527.25|523.25|20
1612948840000|2021-02-10 09:20:40|527.54|523.54|527.93|523.93|527.97|523.97|527.41|523.41|17
1612948850000|2021-02-10 09:20:50|527.94|523.94|528.06|524.06|528.06|524.06|527.94|523.94|11
1612948860000|2021-02-10 09:21:00|528.04|524.04|528.16|524.16|528.16|524.16|528.03|524.03|22
1612948870000|2021-02-10 09:21:10|528.08|524.08|527.7|523.7|528.17|524.17|527.56|523.56|31
1612948880000|2021-02-10 09:21:20|527.66|523.66|527.52|523.52|527.71|523.71|527.48|523.48|26
1612948890000|2021-02-10 09:21:30|527.54|523.54|527.47|523.47|527.65|523.65|527.07|523.07|26
1612948900000|2021-02-10 09:21:40|527.32|523.32|527.22|523.22|527.46|523.46|527.16|523.16|28
1612948910000|2021-02-10 09:21:50|527.21|523.21|527.46|523.46|527.46|523.46|527.21|523.21|27
1612948920000|2021-02-10 09:22:00|527.43|523.43|527.72|523.72|527.78|523.78|527.33|523.33|26
1612948930000|2021-02-10 09:22:10|527.78|523.78|527.77|523.77|527.9|523.9|527.07|523.07|27
1612948940000|2021-02-10 09:22:20|527.74|523.74|527.47|523.47|527.74|523.74|527.28|523.28|25
1612948950000|2021-02-10 09:22:30|527.46|523.46|527.54|523.54|527.61|523.61|527.46|523.46|16
1612948960000|2021-02-10 09:22:40|527.55|523.55|527.55|523.55|527.71|523.71|527.52|523.52|23
1612948970000|2021-02-10 09:22:50|527.54|523.54|527.38|523.38|527.55|523.55|527.38|523.38|25
1612948980000|2021-02-10 09:23:00|527.39|523.39|527.27|523.27|527.45|523.45|527.17|523.17|29
1612948990000|2021-02-10 09:23:10|527.28|523.28|527.25|523.25|527.28|523.28|527.24|523.24|16
1612949000000|2021-02-10 09:23:20|527.24|523.24|527.41|523.41|527.41|523.41|527.01|523.01|17
1612949010000|2021-02-10 09:23:30|527.4|523.4|527.26|523.26|527.45|523.45|527.15|523.15|32
1612949020000|2021-02-10 09:23:40|527.28|523.28|527.26|523.26|527.31|523.31|527.2|523.2|29
1612949030000|2021-02-10 09:23:50|527.27|523.27|527.3|523.3|527.37|523.37|527.23|523.23|27
1612949040000|2021-02-10 09:24:00|527.32|523.32|527.18|523.18|527.4|523.4|526.89|522.89|30
1612949050000|2021-02-10 09:24:10|527.13|523.13|527.45|523.45|527.45|523.45|527.13|523.13|26
1612949060000|2021-02-10 09:24:20|527.44|523.44|527.91|523.91|528.04|524.04|527.43|523.43|33
1612949070000|2021-02-10 09:24:30|527.92|523.92|528|524|528.02|524.02|527.87|523.87|18
1612949080000|2021-02-10 09:24:40|527.98|523.98|528.83|524.83|528.84|524.84|527.64|523.64|26
1612949090000|2021-02-10 09:24:50|528.84|524.84|529.02|525.02|529.02|525.02|528.62|524.62|27
1612949100000|2021-02-10 09:25:00|529.04|525.04|529.31|525.31|529.32|525.32|529.04|525.04|22
1612949110000|2021-02-10 09:25:10|529.32|525.32|529.22|525.22|529.32|525.32|529.08|525.08|21
1612949120000|2021-02-10 09:25:20|529.23|525.23|529.18|525.18|529.24|525.24|529.18|525.18|11
1612949130000|2021-02-10 09:25:30|529.19|525.19|529.25|525.25|529.28|525.28|529.18|525.18|7
1612949140000|2021-02-10 09:25:40|529.26|525.26|529.29|525.29|529.29|525.29|529.26|525.26|4
1612949150000|2021-02-10 09:25:50|529.28|525.28|530.37|526.37|530.52|526.52|529.28|525.28|33
1612949160000|2021-02-10 09:26:00|530.36|526.36|529.92|525.92|530.5|526.5|529.85|525.85|29
1612949170000|2021-02-10 09:26:10|529.95|525.95|529.91|525.91|530.1|526.1|529.88|525.88|21
1612949180000|2021-02-10 09:26:20|529.92|525.92|529.15|525.15|530.07|526.07|529.13|525.13|25
1612949190000|2021-02-10 09:26:30|529.13|525.13|528.89|524.89|529.19|525.19|528.77|524.77|28
1612949200000|2021-02-10 09:26:40|528.91|524.91|528.93|524.93|528.95|524.95|528.78|524.78|32
1612949210000|2021-02-10 09:26:50|528.91|524.91|529.14|525.14|529.16|525.16|528.88|524.88|27
1612949220000|2021-02-10 09:27:00|529.15|525.15|529.14|525.14|529.16|525.16|529|525|31
1612949230000|2021-02-10 09:27:10|529.13|525.13|529.03|525.03|529.27|525.27|529.03|525.03|31
1612949240000|2021-02-10 09:27:20|529.25|525.25|529.19|525.19|529.32|525.32|529.05|525.05|26
1612949250000|2021-02-10 09:27:30|529.17|525.17|529.41|525.41|529.41|525.41|529.04|525.04|24
1612949260000|2021-02-10 09:27:40|529.47|525.47|529.44|525.44|529.57|525.57|529.41|525.41|10
1612949270000|2021-02-10 09:27:50|529.49|525.49|529.57|525.57|529.57|525.57|529.48|525.48|19
1612949280000|2021-02-10 09:28:00|529.56|525.56|529.75|525.75|529.75|525.75|529.49|525.49|18
1612949290000|2021-02-10 09:28:10|529.76|525.76|529.99|525.99|530.1|526.1|529.76|525.76|12
1612949300000|2021-02-10 09:28:20|529.98|525.98|529.96|525.96|530.07|526.07|529.87|525.87|22
1612949310000|2021-02-10 09:28:30|529.89|525.89|530.7|526.7|530.72|526.72|529.87|525.87|21
1612949320000|2021-02-10 09:28:40|530.71|526.71|530.37|526.37|530.77|526.77|530.37|526.37|21
1612949330000|2021-02-10 09:28:50|530.4|526.4|530.37|526.37|530.4|526.4|530.37|526.37|8
1612949340000|2021-02-10 09:29:00|530.36|526.36|530.42|526.42|530.42|526.42|530.33|526.33|15
1612949350000|2021-02-10 09:29:10|530.43|526.43|530.58|526.58|530.58|526.58|530.4|526.4|21
1612949360000|2021-02-10 09:29:20|530.57|526.57|530.87|526.87|530.87|526.87|530.57|526.57|23
1612949370000|2021-02-10 09:29:30|530.88|526.88|530.96|526.96|530.99|526.99|530.88|526.88|8
1612949380000|2021-02-10 09:29:40|531.05|527.05|530.97|526.97|531.06|527.06|530.96|526.96|12
1612949390000|2021-02-10 09:29:50|531.03|527.03|531.01|527.01|531.03|527.03|530.97|526.97|9
1612949400000|2021-02-10 09:30:00|530.97|526.97|531.35|527.35|531.41|527.41|530.86|526.86|22
1612949410000|2021-02-10 09:30:10|531.36|527.36|530.95|526.95|531.65|527.65|530.88|526.88|19
1612949420000|2021-02-10 09:30:20|530.93|526.93|531.5|527.5|531.51|527.51|530.92|526.92|11
1612949430000|2021-02-10 09:30:30|531.51|527.51|530.98|526.98|531.61|527.61|530.92|526.92|9
1612949440000|2021-02-10 09:30:40|531.56|527.56|531.78|527.78|531.81|527.81|530.97|526.97|11
1612949450000|2021-02-10 09:30:50|531.81|527.81|531.9|527.9|531.91|527.91|531.79|527.79|8
1612949460000|2021-02-10 09:31:00|531.96|527.96|532.04|528.04|532.08|528.08|531.93|527.93|12
1612949470000|2021-02-10 09:31:10|532.03|528.03|532.25|528.25|532.25|528.25|532.03|528.03|14
1612949480000|2021-02-10 09:31:20|532.28|528.28|532.1|528.1|532.33|528.33|531.88|527.88|25
1612949490000|2021-02-10 09:31:30|532.11|528.11|532.14|528.14|532.14|528.14|531.92|527.92|26
1612949500000|2021-02-10 09:31:40|532.2|528.2|532.1|528.1|532.23|528.23|531.95|527.95|26
1612949510000|2021-02-10 09:31:50|532.12|528.12|532.22|528.22|532.49|528.49|532.12|528.12|22
1612949520000|2021-02-10 09:32:00|532.23|528.23|532.54|528.54|532.56|528.56|532.23|528.23|29
1612949530000|2021-02-10 09:32:10|532.51|528.51|532.51|528.51|532.57|528.57|532.45|528.45|20
1612949540000|2021-02-10 09:32:20|532.52|528.52|532.91|528.91|532.91|528.91|532.5|528.5|20
1612949550000|2021-02-10 09:32:30|532.9|528.9|532.8|528.8|532.94|528.94|532.55|528.55|28
1612949560000|2021-02-10 09:32:40|532.84|528.84|532.82|528.82|532.92|528.92|532.75|528.75|26
1612949570000|2021-02-10 09:32:50|532.9|528.9|532.95|528.95|532.95|528.95|532.82|528.82|23
1612949580000|2021-02-10 09:33:00|532.92|528.92|532.93|528.93|532.98|528.98|532.89|528.89|15
1612949590000|2021-02-10 09:33:10|532.91|528.91|532.76|528.76|532.95|528.95|532.73|528.73|29
1612949600000|2021-02-10 09:33:20|532.74|528.74|532.84|528.84|532.86|528.86|532.71|528.71|22
1612949610000|2021-02-10 09:33:30|532.81|528.81|532.82|528.82|532.87|528.87|532.51|528.51|19
1612949620000|2021-02-10 09:33:40|532.81|528.81|532.9|528.9|532.9|528.9|532.81|528.81|17
1612949630000|2021-02-10 09:33:50|532.88|528.88|533.01|529.01|533.01|529.01|532.54|528.54|18
1612949640000|2021-02-10 09:34:00|532.98|528.98|532.83|528.83|533.01|529.01|532.49|528.49|28
1612949650000|2021-02-10 09:34:10|532.81|528.81|532.4|528.4|532.88|528.88|532.13|528.13|36
1612949660000|2021-02-10 09:34:20|532.34|528.34|532.53|528.53|532.77|528.77|532.23|528.23|36
1612949670000|2021-02-10 09:34:30|532.49|528.49|532.27|528.27|532.49|528.49|532.18|528.18|35
1612949680000|2021-02-10 09:34:40|532.28|528.28|532.33|528.33|532.36|528.36|532.27|528.27|26
1612949690000|2021-02-10 09:34:50|532.31|528.31|532.53|528.53|532.57|528.57|532.28|528.28|33
1612949700000|2021-02-10 09:35:00|532.52|528.52|532.47|528.47|532.55|528.55|532.41|528.41|23
1612949710000|2021-02-10 09:35:10|532.44|528.44|531.77|527.77|532.49|528.49|531.77|527.77|19
1612949720000|2021-02-10 09:35:20|531.78|527.78|530.41|526.41|531.78|527.78|530.38|526.38|37
1612949730000|2021-02-10 09:35:30|530.39|526.39|530.75|526.75|530.75|526.75|530.33|526.33|32
1612949740000|2021-02-10 09:35:40|530.82|526.82|530.77|526.77|530.93|526.93|530.66|526.66|33
1612949750000|2021-02-10 09:35:50|530.75|526.75|530.76|526.76|530.89|526.89|530.67|526.67|27
1612949760000|2021-02-10 09:36:00|530.74|526.74|530.75|526.75|530.9|526.9|530.74|526.74|25
1612949770000|2021-02-10 09:36:10|530.79|526.79|530.99|526.99|531|527|530.79|526.79|25
1612949780000|2021-02-10 09:36:20|530.96|526.96|530.91|526.91|531.19|527.19|530.89|526.89|33
1612949790000|2021-02-10 09:36:30|530.88|526.88|531.08|527.08|531.1|527.1|530.88|526.88|22
1612949800000|2021-02-10 09:36:40|531.07|527.07|531.03|527.03|531.1|527.1|531.03|527.03|24
1612949810000|2021-02-10 09:36:50|531|527|530.75|526.75|531|527|530.7|526.7|32
1612949820000|2021-02-10 09:37:00|530.76|526.76|530.22|526.22|530.78|526.78|530.17|526.17|31
1612949830000|2021-02-10 09:37:10|530.2|526.2|530.01|526.01|530.24|526.24|529.98|525.98|26
1612949840000|2021-02-10 09:37:20|530.05|526.05|529.99|525.99|530.06|526.06|529.93|525.93|17
1612949850000|2021-02-10 09:37:30|530|526|529.96|525.96|530.03|526.03|529.84|525.84|18
1612949860000|2021-02-10 09:37:40|530.01|526.01|529.73|525.73|530.18|526.18|529.57|525.57|32
1612949870000|2021-02-10 09:37:50|529.77|525.77|529.92|525.92|529.94|525.94|529.72|525.72|25
1612949880000|2021-02-10 09:38:00|529.93|525.93|529.8|525.8|529.93|525.93|529.79|525.79|27
1612949890000|2021-02-10 09:38:10|529.78|525.78|529.61|525.61|529.79|525.79|529.57|525.57|23
1612949900000|2021-02-10 09:38:20|529.62|525.62|529.22|525.22|529.64|525.64|529.17|525.17|32
1612949910000|2021-02-10 09:38:30|529.21|525.21|529.09|525.09|529.25|525.25|529.02|525.02|21
1612949920000|2021-02-10 09:38:40|529.08|525.08|528.74|524.74|529.09|525.09|528.74|524.74|22
1612949930000|2021-02-10 09:38:50|528.75|524.75|528.75|524.75|528.87|524.87|528.75|524.75|22
1612949940000|2021-02-10 09:39:00|528.83|524.83|529.13|525.13|529.19|525.19|528.83|524.83|25
1612949950000|2021-02-10 09:39:10|529.14|525.14|529.03|525.03|529.45|525.45|529.03|525.03|25
1612949960000|2021-02-10 09:39:20|529.04|525.04|528.88|524.88|529.2|525.2|528.87|524.87|30
1612949970000|2021-02-10 09:39:30|528.86|524.86|529.06|525.06|529.07|525.07|528.86|524.86|29
1612949980000|2021-02-10 09:39:40|529.05|525.05|528.78|524.78|529.05|525.05|528.77|524.77|25
1612949990000|2021-02-10 09:39:50|528.79|524.79|529.11|525.11|529.11|525.11|528.78|524.78|26
1612950000000|2021-02-10 09:40:00|529.13|525.13|529.07|525.07|529.19|525.19|529.01|525.01|33
1612950010000|2021-02-10 09:40:10|529.06|525.06|529.06|525.06|529.07|525.07|528.95|524.95|21
1612950020000|2021-02-10 09:40:20|529.02|525.02|529.04|525.04|529.1|525.1|529.02|525.02|26
1612950030000|2021-02-10 09:40:30|529.06|525.06|529.16|525.16|529.23|525.23|529.05|525.05|21
1612950040000|2021-02-10 09:40:40|529.15|525.15|529.18|525.18|529.22|525.22|529.11|525.11|21
1612950050000|2021-02-10 09:40:50|529.19|525.19|529.06|525.06|529.21|525.21|528.87|524.87|13
1612950060000|2021-02-10 09:41:00|529.03|525.03|528.95|524.95|529.05|525.05|528.94|524.94|23
1612950070000|2021-02-10 09:41:10|528.96|524.96|529|525|529.06|525.06|528.92|524.92|22
1612950080000|2021-02-10 09:41:20|529.01|525.01|528.93|524.93|529.02|525.02|528.9|524.9|33
1612950090000|2021-02-10 09:41:30|528.91|524.91|528.8|524.8|528.98|524.98|528.74|524.74|27
1612950100000|2021-02-10 09:41:40|528.82|524.82|528.86|524.86|529.13|525.13|528.78|524.78|29
1612950110000|2021-02-10 09:41:50|528.85|524.85|528.93|524.93|528.93|524.93|528.72|524.72|25
1612950120000|2021-02-10 09:42:00|528.94|524.94|528.71|524.71|528.95|524.95|528.71|524.71|29
1612950130000|2021-02-10 09:42:10|528.72|524.72|528.49|524.49|528.79|524.79|528.41|524.41|28
1612950140000|2021-02-10 09:42:20|528.53|524.53|528.43|524.43|528.58|524.58|528.33|524.33|31
1612950150000|2021-02-10 09:42:30|528.39|524.39|527.57|523.57|528.39|524.39|527.57|523.57|30
1612950160000|2021-02-10 09:42:40|527.56|523.56|527.07|523.07|527.56|523.56|527.06|523.06|26
1612950170000|2021-02-10 09:42:50|527.06|523.06|526.94|522.94|527.13|523.13|526.94|522.94|25
1612950180000|2021-02-10 09:43:00|526.93|522.93|527.09|523.09|527.12|523.12|526.86|522.86|29
1612950190000|2021-02-10 09:43:10|527.1|523.1|526.92|522.92|527.21|523.21|526.92|522.92|31
1612950200000|2021-02-10 09:43:20|526.95|522.95|527.04|523.04|527.18|523.18|526.9|522.9|33
1612950210000|2021-02-10 09:43:30|527.08|523.08|527.03|523.03|527.09|523.09|527.02|523.02|12
1612950220000|2021-02-10 09:43:40|527.02|523.02|527.04|523.04|527.05|523.05|526.99|522.99|20
1612950230000|2021-02-10 09:43:50|527.06|523.06|526.92|522.92|527.06|523.06|526.86|522.86|31
1612950240000|2021-02-10 09:44:00|526.91|522.91|526.62|522.62|526.96|522.96|526.62|522.62|35
1612950250000|2021-02-10 09:44:10|526.72|522.72|526.2|522.2|526.72|522.72|526.16|522.16|27
1612950260000|2021-02-10 09:44:20|526.18|522.18|526.17|522.17|526.25|522.25|526.12|522.12|20
1612950270000|2021-02-10 09:44:30|526.16|522.16|526.41|522.41|526.41|522.41|526.16|522.16|30
1612950280000|2021-02-10 09:44:40|526.44|522.44|526.63|522.63|526.67|522.67|526.44|522.44|31
1612950290000|2021-02-10 09:44:50|526.61|522.61|526.63|522.63|526.67|522.67|526.6|522.6|18
1612950300000|2021-02-10 09:45:00|526.66|522.66|526.75|522.75|526.83|522.83|526.64|522.64|35
1612950310000|2021-02-10 09:45:10|526.76|522.76|526.82|522.82|526.9|522.9|526.2|522.2|32
1612950320000|2021-02-10 09:45:20|526.78|522.78|526.59|522.59|526.78|522.78|526.4|522.4|32
1612950330000|2021-02-10 09:45:30|526.63|522.63|526.51|522.51|526.64|522.64|526.39|522.39|27
1612950340000|2021-02-10 09:45:40|526.5|522.5|526.48|522.48|526.62|522.62|526.48|522.48|29
1612950350000|2021-02-10 09:45:50|526.49|522.49|526.42|522.42|526.57|522.57|526.33|522.33|34
1612950360000|2021-02-10 09:46:00|526.44|522.44|526.47|522.47|526.47|522.47|526.37|522.37|28
1612950370000|2021-02-10 09:46:10|526.43|522.43|526.48|522.48|526.49|522.49|526.42|522.42|19
1612950380000|2021-02-10 09:46:20|526.49|522.49|526.63|522.63|526.73|522.73|526.49|522.49|28
1612950390000|2021-02-10 09:46:30|526.6|522.6|526.6|522.6|526.66|522.66|526.52|522.52|29
1612950400000|2021-02-10 09:46:40|526.61|522.61|526.36|522.36|526.64|522.64|526.32|522.32|18
1612950410000|2021-02-10 09:46:50|526.37|522.37|526.36|522.36|526.59|522.59|526.32|522.32|30
1612950420000|2021-02-10 09:47:00|526.37|522.37|526.11|522.11|526.41|522.41|526.11|522.11|17
1612950430000|2021-02-10 09:47:10|526.13|522.13|526.56|522.56|526.63|522.63|526.13|522.13|29
1612950440000|2021-02-10 09:47:20|526.6|522.6|526.6|522.6|526.6|522.6|526.48|522.48|19
1612950450000|2021-02-10 09:47:30|526.59|522.59|526.67|522.67|526.67|522.67|526.59|522.59|15
1612950460000|2021-02-10 09:47:40|526.66|522.66|526.82|522.82|526.86|522.86|526.63|522.63|18
1612950470000|2021-02-10 09:47:50|526.9|522.9|527.05|523.05|527.34|523.34|526.79|522.79|22
1612950480000|2021-02-10 09:48:00|527.16|523.16|527.21|523.21|527.21|523.21|527.12|523.12|16
1612950490000|2021-02-10 09:48:10|527.2|523.2|527.07|523.07|527.23|523.23|527.06|523.06|17
1612950500000|2021-02-10 09:48:20|527.09|523.09|526.96|522.96|527.1|523.1|526.92|522.92|26
1612950510000|2021-02-10 09:48:30|526.97|522.97|527.01|523.01|527.13|523.13|526.92|522.92|29
1612950520000|2021-02-10 09:48:40|527.02|523.02|527.02|523.02|527.03|523.03|526.95|522.95|32
1612950530000|2021-02-10 09:48:50|527.01|523.01|526.99|522.99|527.04|523.04|526.97|522.97|29
1612950540000|2021-02-10 09:49:00|527|523|526.99|522.99|527.02|523.02|526.97|522.97|22
1612950550000|2021-02-10 09:49:10|526.98|522.98|527.07|523.07|527.07|523.07|526.98|522.98|15
1612950560000|2021-02-10 09:49:20|527.06|523.06|527.02|523.02|527.06|523.06|527|523|14
1612950570000|2021-02-10 09:49:30|527.03|523.03|526.56|522.56|527.03|523.03|526.51|522.51|30
1612950580000|2021-02-10 09:49:40|526.64|522.64|526.87|522.87|526.94|522.94|526.56|522.56|29
1612950590000|2021-02-10 09:49:50|526.86|522.86|526.83|522.83|526.88|522.88|526.76|522.76|27
1612950600000|2021-02-10 09:50:00|526.81|522.81|526.66|522.66|526.81|522.81|526.61|522.61|19
1612950610000|2021-02-10 09:50:10|526.67|522.67|526.57|522.57|526.67|522.67|526.56|522.56|23
1612950620000|2021-02-10 09:50:20|526.59|522.59|525.05|521.05|526.62|522.62|525.05|521.05|25
1612950630000|2021-02-10 09:50:30|524.99|520.99|523.7|519.7|524.99|520.99|523.7|519.7|32
1612950640000|2021-02-10 09:50:40|523.72|519.72|524.02|520.02|524.15|520.15|523.49|519.49|36
1612950650000|2021-02-10 09:50:50|523.98|519.98|523.92|519.92|523.98|519.98|523.63|519.63|33
1612950660000|2021-02-10 09:51:00|523.9|519.9|524.08|520.08|524.42|520.42|523.9|519.9|30
1612950670000|2021-02-10 09:51:10|524.01|520.01|524.09|520.09|524.09|520.09|523.8|519.8|34
1612950680000|2021-02-10 09:51:20|524.08|520.08|523.93|519.93|524.21|520.21|523.88|519.88|36
1612950690000|2021-02-10 09:51:30|523.92|519.92|523.92|519.92|524.3|520.3|523.76|519.76|26
1612950700000|2021-02-10 09:51:40|523.89|519.89|524.07|520.07|524.13|520.13|523.83|519.83|35
1612950710000|2021-02-10 09:51:50|524.08|520.08|523.96|519.96|524.14|520.14|523.78|519.78|29
1612950720000|2021-02-10 09:52:00|523.93|519.93|523.55|519.55|524.45|520.45|523.52|519.52|33
1612950730000|2021-02-10 09:52:10|523.56|519.56|523.27|519.27|523.57|519.57|523.24|519.24|23
1612950740000|2021-02-10 09:52:20|523.26|519.26|523.09|519.09|523.26|519.26|523.09|519.09|19
1612950750000|2021-02-10 09:52:30|523.14|519.14|523.3|519.3|523.3|519.3|523.14|519.14|17
1612950760000|2021-02-10 09:52:40|523.29|519.29|523.57|519.57|523.67|519.67|523.29|519.29|29
1612950770000|2021-02-10 09:52:50|523.14|519.14|522.63|518.63|523.14|519.14|522.23|518.23|30
1612950780000|2021-02-10 09:53:00|522.62|518.62|521.91|517.91|522.63|518.63|521.84|517.84|30
1612950790000|2021-02-10 09:53:10|521.89|517.89|521.39|517.39|521.91|517.91|521.38|517.38|27
1612950800000|2021-02-10 09:53:20|521.38|517.38|521.28|517.28|521.38|517.38|520.86|516.86|36
1612950810000|2021-02-10 09:53:30|521.29|517.29|520.81|516.81|521.29|517.29|520.81|516.81|35
1612950820000|2021-02-10 09:53:40|520.83|516.83|520.48|516.48|520.96|516.96|520.48|516.48|30
1612950830000|2021-02-10 09:53:50|520.6|516.6|519.28|515.28|520.6|516.6|519.28|515.28|34
1612950840000|2021-02-10 09:54:00|519.14|515.14|518.87|514.87|519.33|515.33|518.85|514.85|32
1612950850000|2021-02-10 09:54:10|518.85|514.85|519.5|515.5|519.5|515.5|518.74|514.74|30
1612950860000|2021-02-10 09:54:20|519.54|515.54|520.03|516.03|520.03|516.03|519.54|515.54|27
1612950870000|2021-02-10 09:54:30|519.88|515.88|520.33|516.33|520.33|516.33|519.63|515.63|31
1612950880000|2021-02-10 09:54:40|520.41|516.41|520.65|516.65|520.79|516.79|520.31|516.31|29
1612950890000|2021-02-10 09:54:50|520.72|516.72|520.53|516.53|520.83|516.83|520.41|516.41|37
1612950900000|2021-02-10 09:55:00|520.51|516.51|520.79|516.79|521.24|517.24|520.51|516.51|27
1612950910000|2021-02-10 09:55:10|521.07|517.07|520.98|516.98|521.39|517.39|520.73|516.73|34
1612950920000|2021-02-10 09:55:20|520.96|516.96|521|517|521.01|517.01|520.74|516.74|32
1612950930000|2021-02-10 09:55:30|520.99|516.99|521.24|517.24|521.29|517.29|520.96|516.96|25
1612950940000|2021-02-10 09:55:40|521.25|517.25|521.22|517.22|521.34|517.34|520.97|516.97|28
1612950950000|2021-02-10 09:55:50|521.23|517.23|521.22|517.22|521.32|517.32|521.22|517.22|24
1612950960000|2021-02-10 09:56:00|521.2|517.2|521.3|517.3|521.3|517.3|521.2|517.2|24
1612950970000|2021-02-10 09:56:10|521.29|517.29|522.27|518.27|522.27|518.27|521.29|517.29|22
1612950980000|2021-02-10 09:56:20|522.19|518.19|521.92|517.92|522.28|518.28|521.71|517.71|36
1612950990000|2021-02-10 09:56:30|521.9|517.9|522.28|518.28|522.35|518.35|521.87|517.87|33
1612951000000|2021-02-10 09:56:40|522.27|518.27|522.3|518.3|522.36|518.36|522.24|518.24|30
1612951010000|2021-02-10 09:56:50|522.26|518.26|522.31|518.31|522.63|518.63|522.22|518.22|35
1612951020000|2021-02-10 09:57:00|522.47|518.47|522.83|518.83|522.95|518.95|522.3|518.3|33
1612951030000|2021-02-10 09:57:10|522.81|518.81|523.08|519.08|523.16|519.16|522.79|518.79|31
1612951040000|2021-02-10 09:57:20|522.74|518.74|522.42|518.42|522.85|518.85|522.38|518.38|37
1612951050000|2021-02-10 09:57:30|522.5|518.5|522.23|518.23|522.67|518.67|522.22|518.22|34
1612951060000|2021-02-10 09:57:40|522.27|518.27|522.35|518.35|522.36|518.36|522.23|518.23|27
1612951070000|2021-02-10 09:57:50|522.44|518.44|522.44|518.44|522.55|518.55|522.18|518.18|31
1612951080000|2021-02-10 09:58:00|522.47|518.47|521.73|517.73|522.48|518.48|521.73|517.73|33
1612951090000|2021-02-10 09:58:10|521.77|517.77|521.46|517.46|521.77|517.77|521.41|517.41|27
1612951100000|2021-02-10 09:58:20|521.45|517.45|521.2|517.2|521.47|517.47|521.2|517.2|24
1612951110000|2021-02-10 09:58:30|521.19|517.19|521.55|517.55|521.55|517.55|521.05|517.05|15
1612951120000|2021-02-10 09:58:40|521.54|517.54|521.58|517.58|521.64|517.64|521.28|517.28|29
1612951130000|2021-02-10 09:58:50|521.61|517.61|521.29|517.29|521.61|517.61|521.24|517.24|31
1612951140000|2021-02-10 09:59:00|521.35|517.35|521.05|517.05|521.83|517.83|521.05|517.05|22
1612951150000|2021-02-10 09:59:10|521.06|517.06|520.61|516.61|521.06|517.06|520.61|516.61|25
1612951160000|2021-02-10 09:59:20|520.62|516.62|520.52|516.52|520.69|516.69|520.52|516.52|20
1612951170000|2021-02-10 09:59:30|520.54|516.54|520.54|516.54|520.54|516.54|520.45|516.45|15
1612951180000|2021-02-10 09:59:40|520.61|516.61|520.61|516.61|520.66|516.66|520.56|516.56|30
1612951190000|2021-02-10 09:59:50|520.6|516.6|520.3|516.3|520.62|516.62|520.24|516.24|20
1612951200000|2021-02-10 10:00:00|520.31|516.31|519.47|515.47|520.33|516.33|519.45|515.45|29
1612951210000|2021-02-10 10:00:10|519.5|515.5|519.06|515.06|519.54|515.54|519.04|515.04|27
1612951220000|2021-02-10 10:00:20|519.04|515.04|518.78|514.78|519.15|515.15|518.76|514.76|29
1612951230000|2021-02-10 10:00:30|518.79|514.79|519.27|515.27|519.33|515.33|518.77|514.77|36
1612951240000|2021-02-10 10:00:40|519.26|515.26|519.43|515.43|519.58|515.58|519.19|515.19|34
1612951250000|2021-02-10 10:00:50|519.49|515.49|519.34|515.34|519.6|515.6|519.3|515.3|32
1612951260000|2021-02-10 10:01:00|519.36|515.36|518.86|514.86|519.36|515.36|518.86|514.86|31
1612951270000|2021-02-10 10:01:10|518.88|514.88|518.56|514.56|518.88|514.88|518.56|514.56|23
1612951280000|2021-02-10 10:01:20|518.5|514.5|518.13|514.13|518.5|514.5|518.07|514.07|26
1612951290000|2021-02-10 10:01:30|518.16|514.16|517.93|513.93|518.21|514.21|517.91|513.91|25
1612951300000|2021-02-10 10:01:40|517.92|513.92|518.04|514.04|518.08|514.08|517.9|513.9|18
1612951310000|2021-02-10 10:01:50|518|514|518.16|514.16|518.19|514.19|517.82|513.82|30
1612951320000|2021-02-10 10:02:00|518.14|514.14|518.48|514.48|518.56|514.56|518.11|514.11|33
1612951330000|2021-02-10 10:02:10|518.51|514.51|518.26|514.26|518.57|514.57|518.23|514.23|35
1612951340000|2021-02-10 10:02:20|518.27|514.27|518.59|514.59|518.77|514.77|518.1|514.1|30
1612951350000|2021-02-10 10:02:30|518.46|514.46|518.98|514.98|519.25|515.25|518.25|514.25|31
1612951360000|2021-02-10 10:02:40|519|515|519.7|515.7|519.78|515.78|519|515|33
1612951370000|2021-02-10 10:02:50|519.68|515.68|519.83|515.83|519.83|515.83|519.6|515.6|26
1612951380000|2021-02-10 10:03:00|519.77|515.77|519.89|515.89|519.94|515.94|519.61|515.61|27
1612951390000|2021-02-10 10:03:10|519.99|515.99|520.74|516.74|520.79|516.79|519.91|515.91|17
1612951400000|2021-02-10 10:03:20|520.76|516.76|520.97|516.97|520.99|516.99|520.74|516.74|22
1612951410000|2021-02-10 10:03:30|521.15|517.15|521.29|517.29|521.56|517.56|521.1|517.1|22
1612951420000|2021-02-10 10:03:40|521.3|517.3|521.2|517.2|521.56|517.56|521.1|517.1|27
1612951430000|2021-02-10 10:03:50|521.29|517.29|521.29|517.29|521.44|517.44|521.25|517.25|30
1612951440000|2021-02-10 10:04:00|521.3|517.3|520.58|516.58|521.3|517.3|520.58|516.58|32
1612951450000|2021-02-10 10:04:10|520.66|516.66|520.42|516.42|520.71|516.71|520.32|516.32|24
1612951460000|2021-02-10 10:04:20|520.41|516.41|520.52|516.52|520.6|516.6|520.28|516.28|26
1612951470000|2021-02-10 10:04:30|520.49|516.49|520.26|516.26|520.57|516.57|520.09|516.09|28
1612951480000|2021-02-10 10:04:40|520.27|516.27|520.34|516.34|520.51|516.51|520.25|516.25|28
1612951490000|2021-02-10 10:04:50|520.35|516.35|520.51|516.51|520.53|516.53|520.35|516.35|17
1612951500000|2021-02-10 10:05:00|520.5|516.5|520.81|516.81|520.81|516.81|520.48|516.48|22
1612951510000|2021-02-10 10:05:10|520.79|516.79|521.07|517.07|521.08|517.08|520.47|516.47|31
1612951520000|2021-02-10 10:05:20|521.08|517.08|521.31|517.31|521.31|517.31|521.04|517.04|20
1612951530000|2021-02-10 10:05:30|521.14|517.14|521.38|517.38|521.43|517.43|521.06|517.06|22
1612951540000|2021-02-10 10:05:40|521.33|517.33|521.5|517.5|521.65|517.65|521.33|517.33|26
1612951550000|2021-02-10 10:05:50|521.57|517.57|521.69|517.69|521.69|517.69|521.56|517.56|13
1612951560000|2021-02-10 10:06:00|521.7|517.7|521.27|517.27|521.89|517.89|521.08|517.08|34
1612951570000|2021-02-10 10:06:10|521.26|517.26|521.34|517.34|521.34|517.34|521.07|517.07|20
1612951580000|2021-02-10 10:06:20|521.32|517.32|521.25|517.25|521.52|517.52|520.95|516.95|34
1612951590000|2021-02-10 10:06:30|521.24|517.24|521.27|517.27|521.28|517.28|521.1|517.1|32
1612951600000|2021-02-10 10:06:40|521.35|517.35|521.33|517.33|521.6|517.6|521.28|517.28|30
1612951610000|2021-02-10 10:06:50|521.39|517.39|521.23|517.23|521.59|517.59|521.16|517.16|25
1612951620000|2021-02-10 10:07:00|521.25|517.25|521.58|517.58|521.66|517.66|521.15|517.15|31
1612951630000|2021-02-10 10:07:10|521.55|517.55|521.73|517.73|521.73|517.73|521.53|517.53|14
1612951640000|2021-02-10 10:07:20|521.78|517.78|521.93|517.93|521.95|517.95|521.78|517.78|26
1612951650000|2021-02-10 10:07:30|521.92|517.92|522|518|522.01|518.01|521.92|517.92|17
1612951660000|2021-02-10 10:07:40|522.01|518.01|522.31|518.31|522.35|518.35|522.01|518.01|7
1612951670000|2021-02-10 10:07:50|522.32|518.32|522.37|518.37|522.37|518.37|522.28|518.28|9
1612951680000|2021-02-10 10:08:00|522.52|518.52|522.63|518.63|522.63|518.63|522.52|518.52|19
1612951690000|2021-02-10 10:08:10|522.62|518.62|522.64|518.64|522.66|518.66|522.61|518.61|14
1612951700000|2021-02-10 10:08:20|522.66|518.66|522.77|518.77|522.92|518.92|522.66|518.66|23
1612951710000|2021-02-10 10:08:30|522.88|518.88|522.9|518.9|523.01|519.01|522.82|518.82|13
1612951720000|2021-02-10 10:08:40|523.06|519.06|523.37|519.37|523.64|519.64|522.89|518.89|19
1612951730000|2021-02-10 10:08:50|523.46|519.46|523.78|519.78|523.85|519.85|523.46|519.46|24
1612951740000|2021-02-10 10:09:00|523.76|519.76|523.84|519.84|523.84|519.84|523.39|519.39|30
1612951750000|2021-02-10 10:09:10|523.85|519.85|524.09|520.09|524.09|520.09|523.8|519.8|24
1612951760000|2021-02-10 10:09:20|524.11|520.11|524.35|520.35|524.37|520.37|524.11|520.11|23
1612951770000|2021-02-10 10:09:30|524.44|520.44|524.73|520.73|524.73|520.73|524.44|520.44|14
1612951780000|2021-02-10 10:09:40|524.74|520.74|524.54|520.54|524.86|520.86|524.53|520.53|14
1612951790000|2021-02-10 10:09:50|524.57|520.57|524.45|520.45|524.66|520.66|524.34|520.34|23
1612951800000|2021-02-10 10:10:00|524.43|520.43|523.93|519.93|524.48|520.48|523.89|519.89|19
1612951810000|2021-02-10 10:10:10|523.92|519.92|524.09|520.09|524.1|520.1|523.91|519.91|20
1612951820000|2021-02-10 10:10:20|524.1|520.1|524.53|520.53|524.6|520.6|524.1|520.1|33
1612951830000|2021-02-10 10:10:30|524.5|520.5|524.3|520.3|524.64|520.64|524.3|520.3|22
1612951840000|2021-02-10 10:10:40|524.29|520.29|524.29|520.29|524.51|520.51|524.2|520.2|27
1612951850000|2021-02-10 10:10:50|524.34|520.34|524.54|520.54|524.58|520.58|524.27|520.27|31
1612951860000|2021-02-10 10:11:00|524.49|520.49|524.68|520.68|524.68|520.68|524.49|520.49|9
1612951870000|2021-02-10 10:11:10|524.76|520.76|525.02|521.02|525.03|521.03|524.46|520.46|17
1612951880000|2021-02-10 10:11:20|525.03|521.03|525.33|521.33|525.33|521.33|525.03|521.03|24
1612951890000|2021-02-10 10:11:30|525.34|521.34|525.82|521.82|525.82|521.82|525.33|521.33|24
1612951900000|2021-02-10 10:11:40|526.11|522.11|526.17|522.17|526.18|522.18|526.03|522.03|22
1612951910000|2021-02-10 10:11:50|526.18|522.18|526.39|522.39|526.41|522.41|526.18|522.18|12
1612951920000|2021-02-10 10:12:00|526.35|522.35|526.39|522.39|526.41|522.41|526.23|522.23|13
1612951930000|2021-02-10 10:12:10|526.38|522.38|526.41|522.41|526.41|522.41|526.38|522.38|4
1612951940000|2021-02-10 10:12:20|526.42|522.42|526.5|522.5|526.55|522.55|526.42|522.42|5
1612951950000|2021-02-10 10:12:30|526.52|522.52|526.51|522.51|526.71|522.71|526.51|522.51|18
1612951960000|2021-02-10 10:12:40|526.53|522.53|526.15|522.15|526.57|522.57|526.02|522.02|27
1612951970000|2021-02-10 10:12:50|526.09|522.09|525.88|521.88|526.35|522.35|525.68|521.68|22
1612951980000|2021-02-10 10:13:00|525.81|521.81|526.28|522.28|526.35|522.35|525.8|521.8|28
1612951990000|2021-02-10 10:13:10|526.29|522.29|526.53|522.53|526.64|522.64|526.29|522.29|26
1612952000000|2021-02-10 10:13:20|526.54|522.54|526.41|522.41|526.64|522.64|526.41|522.41|20
1612952010000|2021-02-10 10:13:30|526.4|522.4|526.97|522.97|527.02|523.02|526.15|522.15|35
1612952020000|2021-02-10 10:13:40|527.15|523.15|527.16|523.16|527.23|523.23|526.98|522.98|28
1612952030000|2021-02-10 10:13:50|527.18|523.18|527.39|523.39|527.39|523.39|527.18|523.18|21
1612952040000|2021-02-10 10:14:00|527.38|523.38|527.56|523.56|527.59|523.59|527.23|523.23|20
1612952050000|2021-02-10 10:14:10|527.61|523.61|527.88|523.88|527.91|523.91|527.61|523.61|29
1612952060000|2021-02-10 10:14:20|527.94|523.94|527.85|523.85|527.94|523.94|527.42|523.42|22
1612952070000|2021-02-10 10:14:30|527.9|523.9|528.04|524.04|528.06|524.06|527.9|523.9|14
1612952080000|2021-02-10 10:14:40|528.05|524.05|528.08|524.08|528.32|524.32|527.99|523.99|20
1612952090000|2021-02-10 10:14:50|528.05|524.05|528.16|524.16|528.27|524.27|528.05|524.05|19
1612952100000|2021-02-10 10:15:00|528.18|524.18|529.31|525.31|529.47|525.47|528.18|524.18|30
1612952110000|2021-02-10 10:15:10|529.36|525.36|529.19|525.19|529.46|525.46|528.95|524.95|30
1612952120000|2021-02-10 10:15:20|529.17|525.17|528.91|524.91|529.22|525.22|528.09|524.09|30
1612952130000|2021-02-10 10:15:30|528.99|524.99|529.08|525.08|529.08|525.08|528.81|524.81|30
1612952140000|2021-02-10 10:15:40|529.09|525.09|529.01|525.01|529.15|525.15|528.71|524.71|32
1612952150000|2021-02-10 10:15:50|528.89|524.89|528.89|524.89|529.09|525.09|528.85|524.85|29
1612952160000|2021-02-10 10:16:00|528.99|524.99|528.68|524.68|528.99|524.99|528.63|524.63|25
1612952170000|2021-02-10 10:16:10|528.67|524.67|527.67|523.67|528.68|524.68|527.67|523.67|22
1612952180000|2021-02-10 10:16:20|527.59|523.59|526.35|522.35|527.66|523.66|526.35|522.35|34
1612952190000|2021-02-10 10:16:30|526.43|522.43|525.87|521.87|526.58|522.58|525.85|521.85|30
1612952200000|2021-02-10 10:16:40|525.9|521.9|526.39|522.39|526.6|522.6|525.85|521.85|33
1612952210000|2021-02-10 10:16:50|526.4|522.4|526.33|522.33|526.58|522.58|526.14|522.14|35
1612952220000|2021-02-10 10:17:00|526.29|522.29|526.16|522.16|526.29|522.29|525.85|521.85|30
1612952230000|2021-02-10 10:17:10|526.15|522.15|525.93|521.93|526.16|522.16|525.72|521.72|26
1612952240000|2021-02-10 10:17:20|525.92|521.92|526.59|522.59|526.59|522.59|525.92|521.92|27
1612952250000|2021-02-10 10:17:30|526.6|522.6|526.53|522.53|526.67|522.67|526.47|522.47|25
1612952260000|2021-02-10 10:17:40|526.55|522.55|526.19|522.19|526.59|522.59|526.19|522.19|23
1612952270000|2021-02-10 10:17:50|526.18|522.18|526.54|522.54|526.54|522.54|526.18|522.18|29
1612952280000|2021-02-10 10:18:00|526.58|522.58|526.52|522.52|526.59|522.59|526.43|522.43|19
1612952290000|2021-02-10 10:18:10|526.51|522.51|527.08|523.08|527.2|523.2|526.5|522.5|31
1612952300000|2021-02-10 10:18:20|527.11|523.11|527.44|523.44|527.57|523.57|526.97|522.97|32
1612952310000|2021-02-10 10:18:30|527.29|523.29|527.41|523.41|527.46|523.46|526.99|522.99|24
1612952320000|2021-02-10 10:18:40|527.05|523.05|527.62|523.62|527.89|523.89|526.98|522.98|28
1612952330000|2021-02-10 10:18:50|527.31|523.31|527.46|523.46|527.67|523.67|527.28|523.28|32
1612952340000|2021-02-10 10:19:00|527.5|523.5|527.69|523.69|527.69|523.69|527.24|523.24|34
1612952350000|2021-02-10 10:19:10|527.72|523.72|527.47|523.47|527.8|523.8|527.47|523.47|29
1612952360000|2021-02-10 10:19:20|527.42|523.42|527.61|523.61|527.61|523.61|527.28|523.28|31
1612952370000|2021-02-10 10:19:30|527.58|523.58|527.82|523.82|527.91|523.91|527.58|523.58|27
1612952380000|2021-02-10 10:19:40|527.74|523.74|527.73|523.73|527.78|523.78|527.47|523.47|33
1612952390000|2021-02-10 10:19:50|527.64|523.64|528|524|528.03|524.03|527.64|523.64|31
1612952400000|2021-02-10 10:20:00|527.98|523.98|527.96|523.96|527.98|523.98|527.73|523.73|28
1612952410000|2021-02-10 10:20:10|528|524|527.97|523.97|528.02|524.02|527.84|523.84|23
1612952420000|2021-02-10 10:20:20|527.96|523.96|527.95|523.95|527.96|523.96|527.81|523.81|22
1612952430000|2021-02-10 10:20:30|527.92|523.92|527.47|523.47|527.92|523.92|527.38|523.38|27
1612952440000|2021-02-10 10:20:40|527.48|523.48|527.77|523.77|527.79|523.79|527.47|523.47|36
1612952450000|2021-02-10 10:20:50|527.76|523.76|527.41|523.41|527.76|523.76|527.37|523.37|28
1612952460000|2021-02-10 10:21:00|527.4|523.4|527.04|523.04|527.4|523.4|527.04|523.04|15
1612952470000|2021-02-10 10:21:10|526.99|522.99|526.89|522.89|527.01|523.01|526.75|522.75|25
1612952480000|2021-02-10 10:21:20|526.88|522.88|526.84|522.84|526.88|522.88|526.83|522.83|9
1612952490000|2021-02-10 10:21:30|526.81|522.81|526.82|522.82|526.86|522.86|526.8|522.8|9
1612952500000|2021-02-10 10:21:40|526.81|522.81|526.76|522.76|526.86|522.86|526.76|522.76|11
1612952510000|2021-02-10 10:21:50|526.75|522.75|526.86|522.86|526.87|522.87|526.75|522.75|12
1612952520000|2021-02-10 10:22:00|526.87|522.87|526.27|522.27|526.89|522.89|526.16|522.16|33
1612952530000|2021-02-10 10:22:10|526.14|522.14|526.37|522.37|526.37|522.37|526.1|522.1|24
1612952540000|2021-02-10 10:22:20|526.34|522.34|526.54|522.54|526.54|522.54|526.31|522.31|30
1612952550000|2021-02-10 10:22:30|526.56|522.56|526.35|522.35|526.62|522.62|526.3|522.3|23
1612952560000|2021-02-10 10:22:40|526.34|522.34|526.42|522.42|526.52|522.52|526.34|522.34|25
1612952570000|2021-02-10 10:22:50|526.43|522.43|526.51|522.51|526.67|522.67|526.4|522.4|34
1612952580000|2021-02-10 10:23:00|526.41|522.41|526.2|522.2|526.47|522.47|526.18|522.18|31
1612952590000|2021-02-10 10:23:10|526.35|522.35|526.28|522.28|526.35|522.35|526.17|522.17|12
1612952600000|2021-02-10 10:23:20|526.26|522.26|526.45|522.45|526.52|522.52|526.16|522.16|26
1612952610000|2021-02-10 10:23:30|526.46|522.46|526.41|522.41|526.46|522.46|526.27|522.27|31
1612952620000|2021-02-10 10:23:40|526.45|522.45|526.15|522.15|526.46|522.46|526.15|522.15|25
1612952630000|2021-02-10 10:23:50|526.18|522.18|526|522|526.2|522.2|526|522|26
1612952640000|2021-02-10 10:24:00|526.01|522.01|525.47|521.47|526.09|522.09|525.44|521.44|30
1612952650000|2021-02-10 10:24:10|525.39|521.39|525.39|521.39|525.51|521.51|525.3|521.3|30
1612952660000|2021-02-10 10:24:20|525.38|521.38|525.88|521.88|526.04|522.04|525.38|521.38|30
1612952670000|2021-02-10 10:24:30|525.89|521.89|526.04|522.04|526.05|522.05|525.87|521.87|22
1612952680000|2021-02-10 10:24:40|526.12|522.12|526|522|526.12|522.12|526|522|25
1612952690000|2021-02-10 10:24:50|526.02|522.02|526.21|522.21|526.25|522.25|526|522|26
1612952700000|2021-02-10 10:25:00|526.22|522.22|526.08|522.08|526.22|522.22|526.03|522.03|25
1612952710000|2021-02-10 10:25:10|526.09|522.09|526.25|522.25|526.26|522.26|526.08|522.08|19
1612952720000|2021-02-10 10:25:20|526.21|522.21|526.2|522.2|526.27|522.27|526.15|522.15|23
1612952730000|2021-02-10 10:25:30|526.28|522.28|526.29|522.29|526.32|522.32|526.22|522.22|21
1612952740000|2021-02-10 10:25:40|526.33|522.33|526.28|522.28|526.33|522.33|526.18|522.18|22
1612952750000|2021-02-10 10:25:50|526.27|522.27|526.2|522.2|526.33|522.33|526.2|522.2|21
1612952760000|2021-02-10 10:26:00|526.3|522.3|526.05|522.05|526.3|522.3|526.05|522.05|22
1612952770000|2021-02-10 10:26:10|526.06|522.06|526.06|522.06|526.06|522.06|526|522|13
1612952780000|2021-02-10 10:26:20|526.05|522.05|526.03|522.03|526.06|522.06|526.02|522.02|14
1612952790000|2021-02-10 10:26:30|526.04|522.04|525.76|521.76|526.04|522.04|525.7|521.7|19
1612952800000|2021-02-10 10:26:40|525.77|521.77|525.61|521.61|525.82|521.82|525.59|521.59|37
1612952810000|2021-02-10 10:26:50|525.74|521.74|525.22|521.22|525.74|521.74|525.2|521.2|29
1612952820000|2021-02-10 10:27:00|525.21|521.21|525.26|521.26|525.27|521.27|525.2|521.2|18
1612952830000|2021-02-10 10:27:10|525.25|521.25|525.39|521.39|525.52|521.52|525.23|521.23|19
1612952840000|2021-02-10 10:27:20|525.38|521.38|525.42|521.42|525.5|521.5|525.37|521.37|30
1612952850000|2021-02-10 10:27:30|525.46|521.46|525.44|521.44|525.56|521.56|525.4|521.4|26
1612952860000|2021-02-10 10:27:40|525.47|521.47|525.51|521.51|525.51|521.51|525.28|521.28|24
1612952870000|2021-02-10 10:27:50|525.5|521.5|525.15|521.15|525.56|521.56|525.14|521.14|21
1612952880000|2021-02-10 10:28:00|525.14|521.14|525.09|521.09|525.41|521.41|525.09|521.09|25
1612952890000|2021-02-10 10:28:10|525.05|521.05|525.02|521.02|525.14|521.14|525.02|521.02|19
1612952900000|2021-02-10 10:28:20|525|521|524.58|520.58|525.11|521.11|524.58|520.58|26
1612952910000|2021-02-10 10:28:30|524.51|520.51|524.52|520.52|524.53|520.53|524.38|520.38|26
1612952920000|2021-02-10 10:28:40|524.45|520.45|524.66|520.66|524.66|520.66|524.44|520.44|13
1612952930000|2021-02-10 10:28:50|524.65|520.65|524.73|520.73|524.73|520.73|524.54|520.54|18
1612952940000|2021-02-10 10:29:00|524.71|520.71|524.81|520.81|524.91|520.91|524.65|520.65|32
1612952950000|2021-02-10 10:29:10|524.78|520.78|524.89|520.89|524.89|520.89|524.78|520.78|27
1612952960000|2021-02-10 10:29:20|524.88|520.88|524.76|520.76|524.88|520.88|524.76|520.76|18
1612952970000|2021-02-10 10:29:30|524.77|520.77|524.66|520.66|524.94|520.94|524.66|520.66|14
1612952980000|2021-02-10 10:29:40|524.69|520.69|524.7|520.7|524.9|520.9|524.61|520.61|28
1612952990000|2021-02-10 10:29:50|524.69|520.69|524.68|520.68|524.84|520.84|524.6|520.6|27
1612953000000|2021-02-10 10:30:00|524.73|520.73|524.83|520.83|524.85|520.85|524.66|520.66|31
1612953010000|2021-02-10 10:30:10|524.77|520.77|525.39|521.39|525.42|521.42|524.77|520.77|27
1612953020000|2021-02-10 10:30:20|525.38|521.38|525.21|521.21|525.39|521.39|525.21|521.21|10
1612953030000|2021-02-10 10:30:30|525.22|521.22|525.81|521.81|525.81|521.81|525.22|521.22|20
1612953040000|2021-02-10 10:30:40|525.84|521.84|525.95|521.95|526.06|522.06|525.82|521.82|31
1612953050000|2021-02-10 10:30:50|525.99|521.99|526.08|522.08|526.12|522.12|525.99|521.99|22
1612953060000|2021-02-10 10:31:00|526.07|522.07|525.71|521.71|526.07|522.07|525.66|521.66|26
1612953070000|2021-02-10 10:31:10|525.7|521.7|525.83|521.83|525.83|521.83|525.54|521.54|24
1612953080000|2021-02-10 10:31:20|525.84|521.84|526.46|522.46|526.77|522.77|525.81|521.81|24
1612953090000|2021-02-10 10:31:30|526.48|522.48|526.71|522.71|527.14|523.14|526.48|522.48|26
1612953100000|2021-02-10 10:31:40|526.63|522.63|526.35|522.35|526.63|522.63|526.35|522.35|21
1612953110000|2021-02-10 10:31:50|526.34|522.34|526.08|522.08|526.39|522.39|526.08|522.08|15
1612953120000|2021-02-10 10:32:00|526.06|522.06|525.72|521.72|526.33|522.33|525.66|521.66|29
1612953130000|2021-02-10 10:32:10|525.71|521.71|525.54|521.54|525.71|521.71|525.54|521.54|11
1612953140000|2021-02-10 10:32:20|525.55|521.55|525.54|521.54|525.61|521.61|525.51|521.51|14
1612953150000|2021-02-10 10:32:30|525.55|521.55|525.44|521.44|525.55|521.55|525.44|521.44|9
1612953160000|2021-02-10 10:32:40|525.43|521.43|524.97|520.97|525.43|521.43|524.97|520.97|17
1612953170000|2021-02-10 10:32:50|525.08|521.08|524.8|520.8|525.08|521.08|524.73|520.73|9
1612953180000|2021-02-10 10:33:00|524.75|520.75|524.77|520.77|524.82|520.82|524.73|520.73|12
1612953190000|2021-02-10 10:33:10|524.76|520.76|524.73|520.73|524.76|520.76|524.73|520.73|9
1612953200000|2021-02-10 10:33:20|524.74|520.74|524.66|520.66|524.84|520.84|524.65|520.65|17
1612953210000|2021-02-10 10:33:30|524.65|520.65|524.12|520.12|524.73|520.73|524.12|520.12|24
1612953220000|2021-02-10 10:33:40|524.11|520.11|523.82|519.82|524.11|520.11|523.75|519.75|25
1612953230000|2021-02-10 10:33:50|523.81|519.81|523.62|519.62|523.83|519.83|523.52|519.52|22
1612953240000|2021-02-10 10:34:00|523.63|519.63|523.58|519.58|523.68|519.68|523.56|519.56|25
1612953250000|2021-02-10 10:34:10|523.57|519.57|523.75|519.75|523.75|519.75|523.57|519.57|16
1612953260000|2021-02-10 10:34:20|523.74|519.74|523.97|519.97|523.97|519.97|523.74|519.74|32
1612953270000|2021-02-10 10:34:30|523.98|519.98|524.37|520.37|524.43|520.43|523.9|519.9|27
1612953280000|2021-02-10 10:34:40|524.29|520.29|524.11|520.11|524.29|520.29|523.97|519.97|16
1612953290000|2021-02-10 10:34:50|524.16|520.16|523.62|519.62|524.22|520.22|523.58|519.58|27
1612953300000|2021-02-10 10:35:00|523.61|519.61|523.45|519.45|523.63|519.63|523.42|519.42|23
1612953310000|2021-02-10 10:35:10|523.44|519.44|523.6|519.6|523.78|519.78|523.44|519.44|26
1612953320000|2021-02-10 10:35:20|523.57|519.57|523.52|519.52|523.63|519.63|523.44|519.44|26
1612953330000|2021-02-10 10:35:30|523.55|519.55|525.14|521.14|525.33|521.33|523.4|519.4|35
1612953340000|2021-02-10 10:35:40|525.04|521.04|524.81|520.81|525.2|521.2|524.81|520.81|28
1612953350000|2021-02-10 10:35:50|524.9|520.9|524.82|520.82|524.99|520.99|524.82|520.82|33
1612953360000|2021-02-10 10:36:00|524.79|520.79|524.16|520.16|524.79|520.79|524.06|520.06|29
1612953370000|2021-02-10 10:36:10|524.17|520.17|523.92|519.92|524.19|520.19|523.91|519.91|30
1612953380000|2021-02-10 10:36:20|523.89|519.89|523.74|519.74|524.03|520.03|523.68|519.68|30
1612953390000|2021-02-10 10:36:30|523.78|519.78|523.77|519.77|524.07|520.07|523.73|519.73|31
1612953400000|2021-02-10 10:36:40|523.78|519.78|524.02|520.02|524.09|520.09|523.77|519.77|28
1612953410000|2021-02-10 10:36:50|524.01|520.01|524|520|524.02|520.02|523.87|519.87|25
1612953420000|2021-02-10 10:37:00|523.99|519.99|523.47|519.47|523.99|519.99|523.47|519.47|21
1612953430000|2021-02-10 10:37:10|523.46|519.46|523.33|519.33|523.47|519.47|523.31|519.31|24
1612953440000|2021-02-10 10:37:20|523.35|519.35|523.14|519.14|523.51|519.51|523.14|519.14|27
1612953450000|2021-02-10 10:37:30|523.13|519.13|523.01|519.01|523.32|519.32|523.01|519.01|28
1612953460000|2021-02-10 10:37:40|523.07|519.07|523.04|519.04|523.21|519.21|522.96|518.96|28
1612953470000|2021-02-10 10:37:50|523.03|519.03|523.32|519.32|523.56|519.56|523.03|519.03|33
1612953480000|2021-02-10 10:38:00|523.31|519.31|523.45|519.45|523.5|519.5|523.19|519.19|33
1612953490000|2021-02-10 10:38:10|523.41|519.41|523.64|519.64|523.64|519.64|523.38|519.38|26
1612953500000|2021-02-10 10:38:20|523.65|519.65|523.76|519.76|523.76|519.76|523.64|519.64|18
1612953510000|2021-02-10 10:38:30|523.77|519.77|523.81|519.81|524.02|520.02|523.69|519.69|26
1612953520000|2021-02-10 10:38:40|523.79|519.79|523.95|519.95|523.97|519.97|523.78|519.78|19
1612953530000|2021-02-10 10:38:50|523.97|519.97|524.21|520.21|524.23|520.23|523.86|519.86|28
1612953540000|2021-02-10 10:39:00|524.2|520.2|524.53|520.53|524.53|520.53|524.2|520.2|24
1612953550000|2021-02-10 10:39:10|524.85|520.85|524.98|520.98|525.02|521.02|524.67|520.67|28
1612953560000|2021-02-10 10:39:20|524.99|520.99|525.63|521.63|525.69|521.69|524.97|520.97|31
1612953570000|2021-02-10 10:39:30|525.64|521.64|525.96|521.96|526|522|525.61|521.61|34
1612953580000|2021-02-10 10:39:40|525.87|521.87|526.11|522.11|526.19|522.19|525.87|521.87|15
1612953590000|2021-02-10 10:39:50|526.12|522.12|526.21|522.21|526.34|522.34|525.94|521.94|27
1612953600000|2021-02-10 10:40:00|526.22|522.22|526.66|522.66|526.7|522.7|526.22|522.22|26
1612953610000|2021-02-10 10:40:10|526.63|522.63|526.55|522.55|526.68|522.68|526.55|522.55|24
1612953620000|2021-02-10 10:40:20|526.54|522.54|526.35|522.35|526.69|522.69|526.35|522.35|26
1612953630000|2021-02-10 10:40:30|526.37|522.37|526.46|522.46|526.46|522.46|526.31|522.31|21
1612953640000|2021-02-10 10:40:40|526.47|522.47|526.32|522.32|526.48|522.48|526.26|522.26|24
1612953650000|2021-02-10 10:40:50|526.33|522.33|526.47|522.47|526.47|522.47|526.31|522.31|22
1612953660000|2021-02-10 10:41:00|526.48|522.48|526.67|522.67|526.82|522.82|526.43|522.43|26
1612953670000|2021-02-10 10:41:10|526.66|522.66|526.53|522.53|526.67|522.67|526.49|522.49|29
1612953680000|2021-02-10 10:41:20|526.5|522.5|525.98|521.98|526.5|522.5|525.98|521.98|22
1612953690000|2021-02-10 10:41:30|525.97|521.97|525.25|521.25|526.04|522.04|525.23|521.23|30
1612953700000|2021-02-10 10:41:40|525.26|521.26|525.25|521.25|525.33|521.33|525.19|521.19|25
1612953710000|2021-02-10 10:41:50|525.23|521.23|525.19|521.19|525.25|521.25|525.09|521.09|26
1612953720000|2021-02-10 10:42:00|525.2|521.2|525.78|521.78|525.78|521.78|525.16|521.16|22
1612953730000|2021-02-10 10:42:10|525.8|521.8|525.66|521.66|525.81|521.81|525.66|521.66|32
1612953740000|2021-02-10 10:42:20|525.65|521.65|525.74|521.74|525.79|521.79|525.61|521.61|28
1612953750000|2021-02-10 10:42:30|525.7|521.7|526.04|522.04|526.14|522.14|525.68|521.68|28
1612953760000|2021-02-10 10:42:40|526.03|522.03|526.22|522.22|526.43|522.43|525.95|521.95|27
1612953770000|2021-02-10 10:42:50|526.23|522.23|526.39|522.39|526.4|522.4|526.08|522.08|25
1612953780000|2021-02-10 10:43:00|526.4|522.4|526.57|522.57|526.57|522.57|526.07|522.07|34
1612953790000|2021-02-10 10:43:10|526.75|522.75|526.66|522.66|526.76|522.76|526.51|522.51|26
1612953800000|2021-02-10 10:43:20|526.65|522.65|526.75|522.75|526.78|522.78|526.54|522.54|22
1612953810000|2021-02-10 10:43:30|526.76|522.76|526.71|522.71|526.78|522.78|526.71|522.71|8
1612953820000|2021-02-10 10:43:40|526.73|522.73|526.69|522.69|526.76|522.76|526.45|522.45|24
1612953830000|2021-02-10 10:43:50|526.67|522.67|526.6|522.6|526.68|522.68|526.6|522.6|12
1612953840000|2021-02-10 10:44:00|526.67|522.67|526.67|522.67|526.74|522.74|526.6|522.6|23
1612953850000|2021-02-10 10:44:10|526.71|522.71|526.7|522.7|526.76|522.76|526.64|522.64|20
1612953860000|2021-02-10 10:44:20|526.65|522.65|526.53|522.53|526.71|522.71|526.53|522.53|17
1612953870000|2021-02-10 10:44:30|526.52|522.52|526.62|522.62|526.68|522.68|526.47|522.47|17
1612953880000|2021-02-10 10:44:40|526.52|522.52|526.51|522.51|526.61|522.61|526.47|522.47|21
1612953890000|2021-02-10 10:44:50|526.53|522.53|526.36|522.36|526.62|522.62|526.18|522.18|33
1612953900000|2021-02-10 10:45:00|526.2|522.2|526.24|522.24|526.27|522.27|526.19|522.19|19
1612953910000|2021-02-10 10:45:10|526.23|522.23|526.28|522.28|526.31|522.31|526.22|522.22|30
1612953920000|2021-02-10 10:45:20|526.26|522.26|526.21|522.21|526.26|522.26|526.21|522.21|16
1612953930000|2021-02-10 10:45:30|526.07|522.07|526.08|522.08|526.13|522.13|525.95|521.95|23
1612953940000|2021-02-10 10:45:40|526.09|522.09|526.1|522.1|526.16|522.16|526.03|522.03|21
1612953950000|2021-02-10 10:45:50|526.13|522.13|526.36|522.36|526.37|522.37|525.78|521.78|32
1612953960000|2021-02-10 10:46:00|526.45|522.45|526.52|522.52|526.56|522.56|526.27|522.27|30
1612953970000|2021-02-10 10:46:10|526.53|522.53|526.53|522.53|526.58|522.58|526.46|522.46|16
1612953980000|2021-02-10 10:46:20|526.54|522.54|526.6|522.6|526.61|522.61|526.53|522.53|10
1612953990000|2021-02-10 10:46:30|526.71|522.71|526.85|522.85|527.08|523.08|526.71|522.71|15
1612954000000|2021-02-10 10:46:40|526.79|522.79|526.87|522.87|527.1|523.1|526.65|522.65|22
1612954010000|2021-02-10 10:46:50|526.88|522.88|526.69|522.69|527.02|523.02|526.68|522.68|25
1612954020000|2021-02-10 10:47:00|526.68|522.68|526.69|522.69|526.91|522.91|526.67|522.67|21
1612954030000|2021-02-10 10:47:10|526.77|522.77|527.06|523.06|527.32|523.32|526.7|522.7|22
1612954040000|2021-02-10 10:47:20|527.02|523.02|527.49|523.49|527.75|523.75|526.99|522.99|30
1612954050000|2021-02-10 10:47:30|527.23|523.23|527.12|523.12|527.41|523.41|527.09|523.09|28
1612954060000|2021-02-10 10:47:40|527.13|523.13|527.79|523.79|527.79|523.79|527.07|523.07|28
1612954070000|2021-02-10 10:47:50|527.89|523.89|528.09|524.09|528.15|524.15|527.89|523.89|19
1612954080000|2021-02-10 10:48:00|528.02|524.02|528.06|524.06|528.14|524.14|528|524|23
1612954090000|2021-02-10 10:48:10|528.21|524.21|528.34|524.34|528.59|524.59|528.2|524.2|30
1612954100000|2021-02-10 10:48:20|528.32|524.32|528.31|524.31|528.35|524.35|528.07|524.07|21
1612954110000|2021-02-10 10:48:30|528.3|524.3|528.75|524.75|528.9|524.9|528.3|524.3|18
1612954120000|2021-02-10 10:48:40|528.74|524.74|528.63|524.63|528.88|524.88|528.62|524.62|19
1612954130000|2021-02-10 10:48:50|528.62|524.62|528.91|524.91|528.92|524.92|528.6|524.6|29
1612954140000|2021-02-10 10:49:00|529.09|525.09|529.14|525.14|529.19|525.19|528.89|524.89|23
1612954150000|2021-02-10 10:49:10|529.21|525.21|529.53|525.53|529.55|525.55|529.21|525.21|22
1612954160000|2021-02-10 10:49:20|529.93|525.93|530.49|526.49|530.74|526.74|529.92|525.92|32
1612954170000|2021-02-10 10:49:30|530.42|526.42|530.6|526.6|530.7|526.7|530.35|526.35|36
1612954180000|2021-02-10 10:49:40|530.61|526.61|530.75|526.75|530.86|526.86|530.58|526.58|29
1612954190000|2021-02-10 10:49:50|530.74|526.74|530.28|526.28|530.74|526.74|530.23|526.23|28
1612954200000|2021-02-10 10:50:00|530.38|526.38|530.18|526.18|530.38|526.38|529.99|525.99|31
1612954210000|2021-02-10 10:50:10|530.2|526.2|530.39|526.39|530.53|526.53|530.2|526.2|34
1612954220000|2021-02-10 10:50:20|530.32|526.32|529.78|525.78|530.53|526.53|529.78|525.78|33
1612954230000|2021-02-10 10:50:30|529.87|525.87|529.64|525.64|529.87|525.87|529.57|525.57|17
1612954240000|2021-02-10 10:50:40|529.63|525.63|529.74|525.74|529.97|525.97|529.58|525.58|34
1612954250000|2021-02-10 10:50:50|529.76|525.76|529.97|525.97|530.02|526.02|529.76|525.76|24
1612954260000|2021-02-10 10:51:00|529.96|525.96|529.37|525.37|529.96|525.96|529.28|525.28|24
1612954270000|2021-02-10 10:51:10|529.4|525.4|529.27|525.27|529.79|525.79|529.25|525.25|28
1612954280000|2021-02-10 10:51:20|529.24|525.24|529.9|525.9|529.91|525.91|529.21|525.21|33
1612954290000|2021-02-10 10:51:30|529.94|525.94|530.86|526.86|530.86|526.86|529.84|525.84|20
1612954300000|2021-02-10 10:51:40|530.87|526.87|531.77|527.77|531.86|527.86|530.87|526.87|31
1612954310000|2021-02-10 10:51:50|531.79|527.79|531.8|527.8|531.87|527.87|531.77|527.77|17
1612954320000|2021-02-10 10:52:00|531.84|527.84|531.03|527.03|531.84|527.84|530.95|526.95|29
1612954330000|2021-02-10 10:52:10|531.02|527.02|531.36|527.36|531.36|527.36|530.78|526.78|34
1612954340000|2021-02-10 10:52:20|531.38|527.38|532.28|528.28|532.3|528.3|531.3|527.3|31
1612954350000|2021-02-10 10:52:30|532.27|528.27|532.16|528.16|532.27|528.27|531.95|527.95|24
1612954360000|2021-02-10 10:52:40|532.13|528.13|532.1|528.1|532.38|528.38|532.09|528.09|21
1612954370000|2021-02-10 10:52:50|532.16|528.16|532.25|528.25|532.43|528.43|531.67|527.67|32
1612954380000|2021-02-10 10:53:00|532.34|528.34|532.95|528.95|533.16|529.16|532.33|528.33|31
1612954390000|2021-02-10 10:53:10|532.91|528.91|533.24|529.24|533.61|529.61|532.89|528.89|29
1612954400000|2021-02-10 10:53:20|533.35|529.35|533.51|529.51|533.74|529.74|533.15|529.15|35
1612954410000|2021-02-10 10:53:30|533.38|529.38|534.81|530.81|534.81|530.81|533.38|529.38|33
1612954420000|2021-02-10 10:53:40|534.84|530.84|536.05|532.05|536.06|532.06|534.84|530.84|33
1612954430000|2021-02-10 10:53:50|535.97|531.97|535.85|531.85|535.97|531.97|535.37|531.37|33
1612954440000|2021-02-10 10:54:00|535.87|531.87|536.89|532.89|536.89|532.89|535.02|531.02|37
1612954450000|2021-02-10 10:54:10|537.02|533.02|537.76|533.76|537.76|533.76|536.78|532.78|35
1612954460000|2021-02-10 10:54:20|537.91|533.91|538.46|534.46|538.59|534.59|537.91|533.91|29
1612954470000|2021-02-10 10:54:30|538.47|534.47|539.97|535.97|540.01|536.01|538.46|534.46|28
1612954480000|2021-02-10 10:54:40|540|536|540.01|536.01|540.88|536.88|539.52|535.52|34
1612954490000|2021-02-10 10:54:50|540.03|536.03|538.57|534.57|540.47|536.47|537.78|533.78|36
1612954500000|2021-02-10 10:55:00|538.56|534.56|538.27|534.27|538.72|534.72|538.09|534.09|38
1612954510000|2021-02-10 10:55:10|538.25|534.25|537.72|533.72|538.38|534.38|537.56|533.56|34
1612954520000|2021-02-10 10:55:20|537.73|533.73|537.41|533.41|537.82|533.82|537.41|533.41|36
1612954530000|2021-02-10 10:55:30|537.45|533.45|536.85|532.85|537.69|533.69|536.83|532.83|34
1612954540000|2021-02-10 10:55:40|536.84|532.84|535.68|531.68|536.84|532.84|535.68|531.68|32
1612954550000|2021-02-10 10:55:50|535.66|531.66|534.79|530.79|535.66|531.66|534.78|530.78|27
1612954560000|2021-02-10 10:56:00|534.82|530.82|534.18|530.18|534.82|530.82|534.02|530.02|31
1612954570000|2021-02-10 10:56:10|534.16|530.16|534.14|530.14|534.4|530.4|533.98|529.98|30
1612954580000|2021-02-10 10:56:20|534.24|530.24|534.51|530.51|534.61|530.61|534.12|530.12|32
1612954590000|2021-02-10 10:56:30|534.5|530.5|533.19|529.19|534.5|530.5|533.17|529.17|32
1612954600000|2021-02-10 10:56:40|533.23|529.23|533.7|529.7|533.76|529.76|533.19|529.19|24
1612954610000|2021-02-10 10:56:50|533.71|529.71|533.55|529.55|533.86|529.86|533.34|529.34|33
1612954620000|2021-02-10 10:57:00|533.56|529.56|533.75|529.75|533.79|529.79|533.54|529.54|23
1612954630000|2021-02-10 10:57:10|533.74|529.74|533.65|529.65|533.91|529.91|533.52|529.52|26
1612954640000|2021-02-10 10:57:20|533.61|529.61|533.74|529.74|533.82|529.82|533.42|529.42|28
1612954650000|2021-02-10 10:57:30|533.75|529.75|533.59|529.59|533.75|529.75|533.34|529.34|36
1612954660000|2021-02-10 10:57:40|533.63|529.63|533.57|529.57|533.63|529.63|533.33|529.33|33
1612954670000|2021-02-10 10:57:50|533.59|529.59|533.63|529.63|533.7|529.7|533.29|529.29|32
1612954680000|2021-02-10 10:58:00|533.61|529.61|533.66|529.66|533.86|529.86|533.56|529.56|26
1612954690000|2021-02-10 10:58:10|533.67|529.67|533.37|529.37|533.71|529.71|533.34|529.34|31
1612954700000|2021-02-10 10:58:20|533.42|529.42|532.85|528.85|533.42|529.42|532.71|528.71|31
1612954710000|2021-02-10 10:58:30|532.87|528.87|532.9|528.9|533.07|529.07|532.84|528.84|26
1612954720000|2021-02-10 10:58:40|532.89|528.89|532.73|528.73|533.15|529.15|532.73|528.73|34
1612954730000|2021-02-10 10:58:50|532.74|528.74|532.59|528.59|532.76|528.76|532.54|528.54|24
1612954740000|2021-02-10 10:59:00|532.65|528.65|532.32|528.32|532.67|528.67|532.28|528.28|23
1612954750000|2021-02-10 10:59:10|532.33|528.33|531.82|527.82|532.37|528.37|531.82|527.82|25
1612954760000|2021-02-10 10:59:20|531.81|527.81|531.91|527.91|531.94|527.94|531.64|527.64|27
1612954770000|2021-02-10 10:59:30|531.88|527.88|532|528|532|528|531.75|527.75|26
1612954780000|2021-02-10 10:59:40|531.97|527.97|532.05|528.05|532.18|528.18|531.93|527.93|26
1612954790000|2021-02-10 10:59:50|532.02|528.02|532.21|528.21|532.21|528.21|532.01|528.01|24
1612954800000|2021-02-10 11:00:00|532.18|528.18|532.62|528.62|532.62|528.62|532.18|528.18|25
1612954810000|2021-02-10 11:00:10|532.63|528.63|532.75|528.75|532.91|528.91|532.58|528.58|23
1612954820000|2021-02-10 11:00:20|532.73|528.73|532.88|528.88|533|529|532.43|528.43|30
1612954830000|2021-02-10 11:00:30|532.89|528.89|532.7|528.7|532.89|528.89|532.24|528.24|24
1612954840000|2021-02-10 11:00:40|532.87|528.87|533.77|529.77|533.78|529.78|532.24|528.24|22
1612954850000|2021-02-10 11:00:50|533.76|529.76|533.81|529.81|534.39|530.39|533.71|529.71|25
1612954860000|2021-02-10 11:01:00|533.82|529.82|533.72|529.72|533.89|529.89|533.7|529.7|19
1612954870000|2021-02-10 11:01:10|533.71|529.71|533.16|529.16|533.71|529.71|533.16|529.16|26
1612954880000|2021-02-10 11:01:20|533.15|529.15|532.98|528.98|533.24|529.24|532.98|528.98|25
1612954890000|2021-02-10 11:01:30|533|529|533.02|529.02|533.06|529.06|532.94|528.94|21
1612954900000|2021-02-10 11:01:40|532.93|528.93|532.9|528.9|533.06|529.06|532.69|528.69|32
1612954910000|2021-02-10 11:01:50|532.92|528.92|532.55|528.55|533.07|529.07|532.49|528.49|27
1612954920000|2021-02-10 11:02:00|532.54|528.54|532.33|528.33|532.6|528.6|532.33|528.33|29
1612954930000|2021-02-10 11:02:10|532.32|528.32|532.36|528.36|532.41|528.41|532.32|528.32|23
1612954940000|2021-02-10 11:02:20|532.38|528.38|532.85|528.85|532.86|528.86|532.34|528.34|21
1612954950000|2021-02-10 11:02:30|532.84|528.84|532.89|528.89|532.99|528.99|532.67|528.67|28
1612954960000|2021-02-10 11:02:40|532.94|528.94|532.8|528.8|533.13|529.13|532.74|528.74|30
1612954970000|2021-02-10 11:02:50|532.79|528.79|532.29|528.29|532.79|528.79|532.25|528.25|23
1612954980000|2021-02-10 11:03:00|532.3|528.3|532.32|528.32|532.32|528.32|532.21|528.21|23
1612954990000|2021-02-10 11:03:10|532.47|528.47|532.79|528.79|532.84|528.84|532.47|528.47|12
1612955000000|2021-02-10 11:03:20|532.82|528.82|533.01|529.01|533.01|529.01|532.8|528.8|12
1612955010000|2021-02-10 11:03:30|533.02|529.02|533.35|529.35|533.36|529.36|533.02|529.02|26
1612955020000|2021-02-10 11:03:40|533.33|529.33|534.48|530.48|534.48|530.48|533.32|529.32|30
1612955030000|2021-02-10 11:03:50|534.45|530.45|533.91|529.91|534.51|530.51|533.84|529.84|21
1612955040000|2021-02-10 11:04:00|533.9|529.9|534.05|530.05|534.11|530.11|533.79|529.79|25
1612955050000|2021-02-10 11:04:10|534.18|530.18|534.89|530.89|535.02|531.02|534.18|530.18|34
1612955060000|2021-02-10 11:04:20|534.95|530.95|534.94|530.94|534.95|530.95|534.58|530.58|28
1612955070000|2021-02-10 11:04:30|534.73|530.73|534.61|530.61|534.78|530.78|534.45|530.45|34
1612955080000|2021-02-10 11:04:40|534.31|530.31|534.24|530.24|534.86|530.86|534.22|530.22|30
1612955090000|2021-02-10 11:04:50|534.26|530.26|533.25|529.25|534.26|530.26|533.24|529.24|27
1612955100000|2021-02-10 11:05:00|533.23|529.23|532.34|528.34|533.24|529.24|532.34|528.34|27
1612955110000|2021-02-10 11:05:10|532.32|528.32|531.29|527.29|532.32|528.32|531.17|527.17|35
1612955120000|2021-02-10 11:05:20|531.23|527.23|530.74|526.74|531.24|527.24|530.65|526.65|34
1612955130000|2021-02-10 11:05:30|530.83|526.83|530.54|526.54|530.87|526.87|530.5|526.5|35
1612955140000|2021-02-10 11:05:40|530.74|526.74|529.75|525.75|530.74|526.74|529.68|525.68|33
1612955150000|2021-02-10 11:05:50|529.74|525.74|530.82|526.82|530.82|526.82|529.65|525.65|34
1612955160000|2021-02-10 11:06:00|530.77|526.77|530.53|526.53|530.77|526.77|530.5|526.5|25
1612955170000|2021-02-10 11:06:10|530.51|526.51|529.9|525.9|530.54|526.54|529.82|525.82|25
1612955180000|2021-02-10 11:06:20|529.92|525.92|530.04|526.04|530.08|526.08|529.74|525.74|33
1612955190000|2021-02-10 11:06:30|530.02|526.02|529.18|525.18|530.07|526.07|529.18|525.18|34
1612955200000|2021-02-10 11:06:40|529.17|525.17|529.04|525.04|529.17|525.17|528.99|524.99|30
1612955210000|2021-02-10 11:06:50|529.07|525.07|528.98|524.98|529.07|525.07|528.85|524.85|24
1612955220000|2021-02-10 11:07:00|528.93|524.93|528.18|524.18|529|525|528.18|524.18|31
1612955230000|2021-02-10 11:07:10|528.21|524.21|528|524|528.21|524.21|528|524|24
1612955240000|2021-02-10 11:07:20|528.12|524.12|528.49|524.49|528.81|524.81|528.12|524.12|30
1612955250000|2021-02-10 11:07:30|528.83|524.83|529.05|525.05|529.09|525.09|528.83|524.83|16
1612955260000|2021-02-10 11:07:40|529.04|525.04|529.14|525.14|529.25|525.25|529.02|525.02|24
1612955270000|2021-02-10 11:07:50|529.08|525.08|528.9|524.9|529.08|525.08|528.8|524.8|19
1612955280000|2021-02-10 11:08:00|528.89|524.89|529.31|525.31|529.31|525.31|528.89|524.89|20
1612955290000|2021-02-10 11:08:10|529.3|525.3|529.38|525.38|529.38|525.38|529.29|525.29|13
1612955300000|2021-02-10 11:08:20|529.37|525.37|528.9|524.9|529.37|525.37|528.84|524.84|32
1612955310000|2021-02-10 11:08:30|528.89|524.89|528.4|524.4|528.89|524.89|528.4|524.4|25
1612955320000|2021-02-10 11:08:40|528.29|524.29|528.82|524.82|528.86|524.86|528.27|524.27|30
1612955330000|2021-02-10 11:08:50|528.92|524.92|528.76|524.76|528.92|524.92|528.72|524.72|22
1612955340000|2021-02-10 11:09:00|528.72|524.72|528.45|524.45|528.73|524.73|528.32|524.32|26
1612955350000|2021-02-10 11:09:10|528.46|524.46|528.39|524.39|528.54|524.54|528.34|524.34|23
1612955360000|2021-02-10 11:09:20|528.38|524.38|528.74|524.74|528.74|524.74|528.38|524.38|27
1612955370000|2021-02-10 11:09:30|528.76|524.76|529.48|525.48|529.48|525.48|528.74|524.74|25
1612955380000|2021-02-10 11:09:40|529.5|525.5|528.46|524.46|529.5|525.5|528.45|524.45|31
1612955390000|2021-02-10 11:09:50|528.51|524.51|528.86|524.86|528.88|524.88|528.51|524.51|30
1612955400000|2021-02-10 11:10:00|528.9|524.9|529.48|525.48|529.53|525.53|528.9|524.9|26
1612955410000|2021-02-10 11:10:10|529.47|525.47|529.37|525.37|529.55|525.55|529.37|525.37|24
1612955420000|2021-02-10 11:10:20|529.36|525.36|529.59|525.59|529.59|525.59|529.36|525.36|18
1612955430000|2021-02-10 11:10:30|529.55|525.55|529.62|525.62|529.65|525.65|529.53|525.53|18
1612955440000|2021-02-10 11:10:40|529.61|525.61|530.09|526.09|530.28|526.28|529.61|525.61|31
1612955450000|2021-02-10 11:10:50|530.1|526.1|530.31|526.31|530.69|526.69|530.1|526.1|29
1612955460000|2021-02-10 11:11:00|530.25|526.25|530.1|526.1|530.25|526.25|530.01|526.01|24
1612955470000|2021-02-10 11:11:10|530.09|526.09|530.63|526.63|530.63|526.63|530.05|526.05|26
1612955480000|2021-02-10 11:11:20|530.65|526.65|530.74|526.74|530.77|526.77|530.64|526.64|27
1612955490000|2021-02-10 11:11:30|530.8|526.8|530.95|526.95|530.95|526.95|530.74|526.74|14
1612955500000|2021-02-10 11:11:40|530.9|526.9|530.94|526.94|531.21|527.21|530.89|526.89|18
1612955510000|2021-02-10 11:11:50|530.95|526.95|530.94|526.94|531.27|527.27|530.89|526.89|34
1612955520000|2021-02-10 11:12:00|530.98|526.98|531.11|527.11|531.28|527.28|530.97|526.97|31
1612955530000|2021-02-10 11:12:10|531.13|527.13|531.25|527.25|531.25|527.25|531.13|527.13|18
1612955540000|2021-02-10 11:12:20|531.24|527.24|531.25|527.25|531.29|527.29|531.17|527.17|24
1612955550000|2021-02-10 11:12:30|531.24|527.24|530.59|526.59|531.24|527.24|530.59|526.59|28
1612955560000|2021-02-10 11:12:40|530.6|526.6|530.73|526.73|530.8|526.8|530.57|526.57|23
1612955570000|2021-02-10 11:12:50|530.75|526.75|530.78|526.78|530.78|526.78|530.68|526.68|18
1612955580000|2021-02-10 11:13:00|530.77|526.77|530.59|526.59|530.77|526.77|530.57|526.57|29
1612955590000|2021-02-10 11:13:10|530.57|526.57|530.57|526.57|530.77|526.77|530.48|526.48|24
1612955600000|2021-02-10 11:13:20|530.51|526.51|530.55|526.55|530.59|526.59|530.47|526.47|20
1612955610000|2021-02-10 11:13:30|530.57|526.57|530.69|526.69|530.78|526.78|530.51|526.51|27
1612955620000|2021-02-10 11:13:40|530.66|526.66|530.58|526.58|530.75|526.75|530.58|526.58|28
1612955630000|2021-02-10 11:13:50|530.57|526.57|530.62|526.62|530.77|526.77|530.47|526.47|33
1612955640000|2021-02-10 11:14:00|530.63|526.63|530.27|526.27|530.63|526.63|530.27|526.27|29
1612955650000|2021-02-10 11:14:10|530.24|526.24|529.82|525.82|530.26|526.26|529.82|525.82|29
1612955660000|2021-02-10 11:14:20|529.85|525.85|529.81|525.81|529.85|525.85|529.53|525.53|27
1612955670000|2021-02-10 11:14:30|529.78|525.78|529.62|525.62|529.95|525.95|529.62|525.62|26
1612955680000|2021-02-10 11:14:40|529.64|525.64|529.83|525.83|529.88|525.88|529.6|525.6|27
1612955690000|2021-02-10 11:14:50|529.82|525.82|530.05|526.05|530.09|526.09|529.8|525.8|25
1612955700000|2021-02-10 11:15:00|530.11|526.11|529.83|525.83|530.11|526.11|529.83|525.83|29
1612955710000|2021-02-10 11:15:10|529.82|525.82|529.36|525.36|529.87|525.87|529.36|525.36|20
1612955720000|2021-02-10 11:15:20|529.31|525.31|529.31|525.31|529.38|525.38|529.16|525.16|20
1612955730000|2021-02-10 11:15:30|529.32|525.32|528.9|524.9|529.34|525.34|528.78|524.78|24
1612955740000|2021-02-10 11:15:40|528.91|524.91|528.23|524.23|528.91|524.91|528.23|524.23|29
1612955750000|2021-02-10 11:15:50|528.12|524.12|527.44|523.44|528.12|524.12|527.44|523.44|29
1612955760000|2021-02-10 11:16:00|527.43|523.43|528.52|524.52|528.52|524.52|527.29|523.29|32
1612955770000|2021-02-10 11:16:10|528.53|524.53|528.37|524.37|528.53|524.53|528.22|524.22|28
1612955780000|2021-02-10 11:16:20|528.36|524.36|528.82|524.82|528.97|524.97|528.34|524.34|31
1612955790000|2021-02-10 11:16:30|528.85|524.85|528.77|524.77|529.04|525.04|528.59|524.59|36
1612955800000|2021-02-10 11:16:40|528.78|524.78|528.92|524.92|529|525|528.59|524.59|36
1612955810000|2021-02-10 11:16:50|528.89|524.89|528.8|524.8|529.02|525.02|528.69|524.69|31
1612955820000|2021-02-10 11:17:00|528.81|524.81|528.86|524.86|529.04|525.04|528.7|524.7|36
1612955830000|2021-02-10 11:17:10|528.88|524.88|528.62|524.62|528.88|524.88|528.61|524.61|24
1612955840000|2021-02-10 11:17:20|528.61|524.61|528.63|524.63|528.7|524.7|528.26|524.26|22
1612955850000|2021-02-10 11:17:30|528.61|524.61|528.02|524.02|528.65|524.65|528.02|524.02|33
1612955860000|2021-02-10 11:17:40|528.04|524.04|527.04|523.04|528.1|524.1|527.04|523.04|35
1612955870000|2021-02-10 11:17:50|527.02|523.02|527.22|523.22|527.24|523.24|526.86|522.86|35
1612955880000|2021-02-10 11:18:00|527.04|523.04|527.12|523.12|527.14|523.14|526.94|522.94|26
1612955890000|2021-02-10 11:18:10|527.16|523.16|527.11|523.11|527.25|523.25|527.1|523.1|19
1612955900000|2021-02-10 11:18:20|527.12|523.12|527.45|523.45|527.49|523.49|527.07|523.07|21
1612955910000|2021-02-10 11:18:30|527.42|523.42|528.02|524.02|528.03|524.03|527.41|523.41|24
1612955920000|2021-02-10 11:18:40|528.03|524.03|527.68|523.68|528.06|524.06|527.68|523.68|22
1612955930000|2021-02-10 11:18:50|527.66|523.66|527.92|523.92|527.92|523.92|527.62|523.62|31
1612955940000|2021-02-10 11:19:00|527.94|523.94|528.01|524.01|528.17|524.17|527.88|523.88|24
1612955950000|2021-02-10 11:19:10|527.95|523.95|528.03|524.03|528.04|524.04|527.81|523.81|25
1612955960000|2021-02-10 11:19:20|528.08|524.08|527.97|523.97|528.08|524.08|527.92|523.92|15
1612955970000|2021-02-10 11:19:30|527.98|523.98|527.58|523.58|528.01|524.01|527.54|523.54|27
1612955980000|2021-02-10 11:19:40|527.57|523.57|527.56|523.56|527.61|523.61|527.55|523.55|17
1612955990000|2021-02-10 11:19:50|527.57|523.57|527.46|523.46|527.58|523.58|527.39|523.39|21
1612956000000|2021-02-10 11:20:00|527.45|523.45|527.55|523.55|527.65|523.65|527.42|523.42|26
1612956010000|2021-02-10 11:20:10|527.51|523.51|527.47|523.47|527.54|523.54|527.42|523.42|17
1612956020000|2021-02-10 11:20:20|527.46|523.46|527.36|523.36|527.52|523.52|527.36|523.36|19
1612956030000|2021-02-10 11:20:30|527.38|523.38|527.34|523.34|527.43|523.43|527.34|523.34|22
1612956040000|2021-02-10 11:20:40|527.31|523.31|527.58|523.58|527.58|523.58|527.26|523.26|21
1612956050000|2021-02-10 11:20:50|527.55|523.55|527.45|523.45|527.57|523.57|527.45|523.45|18
1612956060000|2021-02-10 11:21:00|527.43|523.43|527.49|523.49|527.56|523.56|527.34|523.34|20
1612956070000|2021-02-10 11:21:10|527.47|523.47|527.3|523.3|527.47|523.47|527.3|523.3|14
1612956080000|2021-02-10 11:21:20|527.32|523.32|527.86|523.86|527.86|523.86|527.31|523.31|26
1612956090000|2021-02-10 11:21:30|527.71|523.71|527.72|523.72|528.03|524.03|527.71|523.71|35
1612956100000|2021-02-10 11:21:40|527.71|523.71|527.57|523.57|527.86|523.86|527.51|523.51|26
1612956110000|2021-02-10 11:21:50|527.56|523.56|527.86|523.86|527.86|523.86|527.56|523.56|13
1612956120000|2021-02-10 11:22:00|527.79|523.79|528.11|524.11|528.11|524.11|527.79|523.79|19
1612956130000|2021-02-10 11:22:10|528.19|524.19|528.25|524.25|528.28|524.28|528.19|524.19|19
1612956140000|2021-02-10 11:22:20|528.27|524.27|528.64|524.64|528.68|524.68|528.27|524.27|25
1612956150000|2021-02-10 11:22:30|528.62|524.62|528.76|524.76|528.86|524.86|528.61|524.61|25
1612956160000|2021-02-10 11:22:40|528.78|524.78|528.79|524.79|528.86|524.86|528.7|524.7|20
1612956170000|2021-02-10 11:22:50|528.74|524.74|528.96|524.96|529|525|528.74|524.74|23
1612956180000|2021-02-10 11:23:00|528.95|524.95|528.89|524.89|529|525|528.88|524.88|21
1612956190000|2021-02-10 11:23:10|528.9|524.9|528.92|524.92|528.92|524.92|528.86|524.86|19
1612956200000|2021-02-10 11:23:20|528.93|524.93|528.91|524.91|528.93|524.93|528.91|524.91|6
1612956210000|2021-02-10 11:23:30|528.89|524.89|528.84|524.84|528.89|524.89|528.78|524.78|11
1612956220000|2021-02-10 11:23:40|528.83|524.83|528.87|524.87|528.87|524.87|528.83|524.83|7
1612956230000|2021-02-10 11:23:50|528.86|524.86|528.77|524.77|528.86|524.86|528.7|524.7|12
1612956240000|2021-02-10 11:24:00|528.86|524.86|528.66|524.66|528.86|524.86|528.6|524.6|22
1612956250000|2021-02-10 11:24:10|528.63|524.63|528.42|524.42|528.64|524.64|528.36|524.36|28
1612956260000|2021-02-10 11:24:20|528.45|524.45|529.38|525.38|529.38|525.38|528.41|524.41|30
1612956270000|2021-02-10 11:24:30|529.4|525.4|529.56|525.56|529.94|525.94|529.08|525.08|34
1612956280000|2021-02-10 11:24:40|529.59|525.59|529.62|525.62|529.73|525.73|528.94|524.94|26
1612956290000|2021-02-10 11:24:50|529.64|525.64|530.06|526.06|530.51|526.51|529.58|525.58|27
1612956300000|2021-02-10 11:25:00|530.7|526.7|531.56|527.56|531.57|527.57|530.7|526.7|24
1612956310000|2021-02-10 11:25:10|531.57|527.57|532.39|528.39|532.59|528.59|531.53|527.53|24
1612956320000|2021-02-10 11:25:20|532.43|528.43|532.53|528.53|532.53|528.53|532.28|528.28|22
1612956330000|2021-02-10 11:25:30|532.56|528.56|532.76|528.76|532.8|528.8|532.56|528.56|21
1612956340000|2021-02-10 11:25:40|532.73|528.73|532.63|528.63|532.78|528.78|532.63|528.63|9
1612956350000|2021-02-10 11:25:50|532.64|528.64|532.6|528.6|532.67|528.67|532.59|528.59|10
1612956360000|2021-02-10 11:26:00|532.5|528.5|532|528|532.52|528.52|531.93|527.93|29
1612956370000|2021-02-10 11:26:10|532.3|528.3|532.36|528.36|532.42|528.42|532.02|528.02|29
1612956380000|2021-02-10 11:26:20|532.34|528.34|532.25|528.25|532.34|528.34|532.16|528.16|27
1612956390000|2021-02-10 11:26:30|532.28|528.28|531.58|527.58|532.28|528.28|531.58|527.58|31
1612956400000|2021-02-10 11:26:40|531.56|527.56|531.39|527.39|531.88|527.88|531.39|527.39|33
1612956410000|2021-02-10 11:26:50|531.36|527.36|530.96|526.96|531.45|527.45|530.96|526.96|28
1612956420000|2021-02-10 11:27:00|530.76|526.76|530.46|526.46|530.76|526.76|530.45|526.45|36
1612956430000|2021-02-10 11:27:10|530.41|526.41|530.16|526.16|530.41|526.41|530.06|526.06|30
1612956440000|2021-02-10 11:27:20|530.18|526.18|529.72|525.72|530.21|526.21|529.56|525.56|34
1612956450000|2021-02-10 11:27:30|529.81|525.81|529.98|525.98|530.08|526.08|529.81|525.81|25
1612956460000|2021-02-10 11:27:40|529.97|525.97|529.51|525.51|529.97|525.97|529.47|525.47|31
1612956470000|2021-02-10 11:27:50|529.5|525.5|529.21|525.21|529.74|525.74|529.11|525.11|35
1612956480000|2021-02-10 11:28:00|529.22|525.22|528.47|524.47|529.33|525.33|528.45|524.45|30
1612956490000|2021-02-10 11:28:10|528.46|524.46|527.95|523.95|528.46|524.46|527.95|523.95|32
1612956500000|2021-02-10 11:28:20|527.92|523.92|527.43|523.43|528.04|524.04|527.43|523.43|31
1612956510000|2021-02-10 11:28:30|527.45|523.45|527.51|523.51|527.69|523.69|527.39|523.39|28
1612956520000|2021-02-10 11:28:40|527.5|523.5|527.76|523.76|527.77|523.77|527.5|523.5|28
1612956530000|2021-02-10 11:28:50|527.73|523.73|527.86|523.86|527.86|523.86|527.71|523.71|19
1612956540000|2021-02-10 11:29:00|528|524|528.07|524.07|528.26|524.26|528|524|23
1612956550000|2021-02-10 11:29:10|528.01|524.01|528.3|524.3|528.32|524.32|528|524|14
1612956560000|2021-02-10 11:29:20|528.42|524.42|528.94|524.94|529|525|528.4|524.4|20
1612956570000|2021-02-10 11:29:30|528.84|524.84|528.71|524.71|528.87|524.87|528.59|524.59|26
1612956580000|2021-02-10 11:29:40|528.72|524.72|528.77|524.77|528.77|524.77|528.69|524.69|24
1612956590000|2021-02-10 11:29:50|528.85|524.85|528.72|524.72|528.92|524.92|528.72|524.72|22
1612956600000|2021-02-10 11:30:00|528.71|524.71|528.33|524.33|528.71|524.71|528.32|524.32|24
1612956610000|2021-02-10 11:30:10|528.32|524.32|527.57|523.57|528.32|524.32|527.55|523.55|31
1612956620000|2021-02-10 11:30:20|527.62|523.62|527.65|523.65|527.88|523.88|527.39|523.39|36
1612956630000|2021-02-10 11:30:30|527.64|523.64|527.44|523.44|527.64|523.64|527.37|523.37|27
1612956640000|2021-02-10 11:30:40|527.4|523.4|527|523|527.4|523.4|527|523|27
1612956650000|2021-02-10 11:30:50|526.99|522.99|527.09|523.09|527.31|523.31|526.97|522.97|32
1612956660000|2021-02-10 11:31:00|527.05|523.05|526.59|522.59|527.06|523.06|526.54|522.54|28
1612956670000|2021-02-10 11:31:10|526.6|522.6|526.81|522.81|526.97|522.97|526.6|522.6|26
1612956680000|2021-02-10 11:31:20|526.78|522.78|527.03|523.03|527.03|523.03|526.64|522.64|31
1612956690000|2021-02-10 11:31:30|527.02|523.02|527.09|523.09|527.12|523.12|526.82|522.82|16
1612956700000|2021-02-10 11:31:40|527.1|523.1|527.19|523.19|527.2|523.2|527.1|523.1|14
1612956710000|2021-02-10 11:31:50|527.2|523.2|528.19|524.19|528.29|524.29|527.2|523.2|26
1612956720000|2021-02-10 11:32:00|528.16|524.16|528.13|524.13|528.18|524.18|527.9|523.9|23
1612956730000|2021-02-10 11:32:10|528.19|524.19|528.09|524.09|528.24|524.24|527.99|523.99|11
1612956740000|2021-02-10 11:32:20|528.17|524.17|528.39|524.39|528.39|524.39|528.17|524.17|18
1612956750000|2021-02-10 11:32:30|528.41|524.41|528.81|524.81|528.86|524.86|528.35|524.35|25
1612956760000|2021-02-10 11:32:40|528.79|524.79|529.33|525.33|529.33|525.33|528.79|524.79|19
1612956770000|2021-02-10 11:32:50|529.38|525.38|529.97|525.97|529.97|525.97|529.38|525.38|26
1612956780000|2021-02-10 11:33:00|529.96|525.96|530.38|526.38|530.38|526.38|529.96|525.96|10
1612956790000|2021-02-10 11:33:10|530.35|526.35|530.08|526.08|530.35|526.35|529.88|525.88|32
1612956800000|2021-02-10 11:33:20|530.1|526.1|530.16|526.16|530.25|526.25|530.1|526.1|14
1612956810000|2021-02-10 11:33:30|530.12|526.12|530.07|526.07|530.25|526.25|529.91|525.91|34
1612956820000|2021-02-10 11:33:40|530.05|526.05|530.24|526.24|530.26|526.26|529.92|525.92|31
1612956830000|2021-02-10 11:33:50|530.25|526.25|530.02|526.02|530.35|526.35|529.97|525.97|20
1612956840000|2021-02-10 11:34:00|530.01|526.01|530.24|526.24|530.25|526.25|529.97|525.97|31
1612956850000|2021-02-10 11:34:10|530.25|526.25|529.86|525.86|530.28|526.28|529.75|525.75|26
1612956860000|2021-02-10 11:34:20|529.88|525.88|530.12|526.12|530.15|526.15|529.88|525.88|28
1612956870000|2021-02-10 11:34:30|530.11|526.11|530.14|526.14|530.16|526.16|530.03|526.03|19
1612956880000|2021-02-10 11:34:40|530.21|526.21|530.09|526.09|530.23|526.23|530.09|526.09|20
1612956890000|2021-02-10 11:34:50|530.12|526.12|530.04|526.04|530.12|526.12|529.97|525.97|23
1612956900000|2021-02-10 11:35:00|530|526|529.4|525.4|530.03|526.03|529.29|525.29|31
1612956910000|2021-02-10 11:35:10|529.38|525.38|528.54|524.54|529.38|525.38|528.54|524.54|28
1612956920000|2021-02-10 11:35:20|528.53|524.53|528.72|524.72|528.75|524.75|528.44|524.44|28
1612956930000|2021-02-10 11:35:30|528.65|524.65|528.66|524.66|528.71|524.71|528.58|524.58|29
1612956940000|2021-02-10 11:35:40|528.63|524.63|529.32|525.32|529.65|525.65|528.63|524.63|36
1612956950000|2021-02-10 11:35:50|529.22|525.22|529.28|525.28|529.44|525.44|529.06|525.06|35
1612956960000|2021-02-10 11:36:00|529.23|525.23|529.3|525.3|529.48|525.48|529.19|525.19|27
1612956970000|2021-02-10 11:36:10|529.24|525.24|529.49|525.49|529.5|525.5|529.05|525.05|32
1612956980000|2021-02-10 11:36:20|529.47|525.47|529.89|525.89|529.94|525.94|529.47|525.47|33
1612956990000|2021-02-10 11:36:30|529.86|525.86|529.95|525.95|530.05|526.05|529.84|525.84|22
1612957000000|2021-02-10 11:36:40|529.93|525.93|530.16|526.16|530.28|526.28|529.92|525.92|29
1612957010000|2021-02-10 11:36:50|530.18|526.18|530.16|526.16|530.19|526.19|530.08|526.08|25
1612957020000|2021-02-10 11:37:00|530.15|526.15|530.67|526.67|530.67|526.67|530.15|526.15|17
1612957030000|2021-02-10 11:37:10|530.69|526.69|530.94|526.94|530.94|526.94|530.69|526.69|28
1612957040000|2021-02-10 11:37:20|530.92|526.92|530.73|526.73|530.94|526.94|530.7|526.7|28
1612957050000|2021-02-10 11:37:30|530.71|526.71|530.58|526.58|530.74|526.74|530.58|526.58|32
1612957060000|2021-02-10 11:37:40|530.51|526.51|530.64|526.64|530.77|526.77|530.51|526.51|29
1612957070000|2021-02-10 11:37:50|530.63|526.63|530.9|526.9|530.91|526.91|530.62|526.62|25
1612957080000|2021-02-10 11:38:00|530.88|526.88|531.36|527.36|531.37|527.37|530.87|526.87|28
1612957090000|2021-02-10 11:38:10|531.2|527.2|531.11|527.11|531.29|527.29|531.11|527.11|33
1612957100000|2021-02-10 11:38:20|531.15|527.15|531.06|527.06|531.18|527.18|531.06|527.06|19
1612957110000|2021-02-10 11:38:30|530.98|526.98|530.95|526.95|530.99|526.99|530.84|526.84|24
1612957120000|2021-02-10 11:38:40|530.88|526.88|531|527|531.03|527.03|530.88|526.88|19
1612957130000|2021-02-10 11:38:50|530.99|526.99|530.99|526.99|531.02|527.02|530.84|526.84|18
1612957140000|2021-02-10 11:39:00|530.98|526.98|530.41|526.41|530.98|526.98|530.33|526.33|29
1612957150000|2021-02-10 11:39:10|530.39|526.39|530.41|526.41|530.55|526.55|530.39|526.39|30
1612957160000|2021-02-10 11:39:20|530.4|526.4|530.51|526.51|530.51|526.51|530.37|526.37|22
1612957170000|2021-02-10 11:39:30|530.55|526.55|530.51|526.51|530.6|526.6|530.43|526.43|21
1612957180000|2021-02-10 11:39:40|530.53|526.53|530.54|526.54|530.58|526.58|530.37|526.37|22
1612957190000|2021-02-10 11:39:50|530.55|526.55|530.58|526.58|530.61|526.61|530.5|526.5|28
1612957200000|2021-02-10 11:40:00|530.57|526.57|530.27|526.27|530.58|526.58|530.2|526.2|34
1612957210000|2021-02-10 11:40:10|530.28|526.28|530.04|526.04|530.35|526.35|530.04|526.04|25
1612957220000|2021-02-10 11:40:20|530.03|526.03|530.07|526.07|530.09|526.09|530.02|526.02|12
1612957230000|2021-02-10 11:40:30|529.94|525.94|529.85|525.85|529.95|525.95|529.84|525.84|20
1612957240000|2021-02-10 11:40:40|529.84|525.84|529.37|525.37|529.84|525.84|529.37|525.37|14
1612957250000|2021-02-10 11:40:50|529.35|525.35|529.22|525.22|529.35|525.35|529.06|525.06|32
1612957260000|2021-02-10 11:41:00|529.25|525.25|529.73|525.73|529.75|525.75|529.21|525.21|29
1612957270000|2021-02-10 11:41:10|529.72|525.72|529.67|525.67|529.73|525.73|529.55|525.55|24
1612957280000|2021-02-10 11:41:20|529.66|525.66|529.55|525.55|529.73|525.73|529.45|525.45|22
1612957290000|2021-02-10 11:41:30|529.54|525.54|529.48|525.48|529.56|525.56|529.3|525.3|22
1612957300000|2021-02-10 11:41:40|529.4|525.4|529.58|525.58|529.62|525.62|529.31|525.31|30
1612957310000|2021-02-10 11:41:50|529.56|525.56|529.3|525.3|529.57|525.57|529.26|525.26|33
1612957320000|2021-02-10 11:42:00|529.28|525.28|529.37|525.37|529.37|525.37|529.05|525.05|30
1612957330000|2021-02-10 11:42:10|529.36|525.36|529.41|525.41|529.43|525.43|529.36|525.36|22
1612957340000|2021-02-10 11:42:20|529.4|525.4|529|525|529.4|525.4|528.77|524.77|31
1612957350000|2021-02-10 11:42:30|529.01|525.01|528.9|524.9|529.12|525.12|528.76|524.76|33
1612957360000|2021-02-10 11:42:40|528.87|524.87|528.92|524.92|528.99|524.99|528.85|524.85|29
1612957370000|2021-02-10 11:42:50|528.93|524.93|528.91|524.91|528.96|524.96|528.89|524.89|31
1612957380000|2021-02-10 11:43:00|528.92|524.92|528.94|524.94|528.99|524.99|528.8|524.8|31
1612957390000|2021-02-10 11:43:10|528.96|524.96|528.82|524.82|528.99|524.99|528.82|524.82|24
1612957400000|2021-02-10 11:43:20|528.8|524.8|528.34|524.34|528.8|524.8|528.29|524.29|31
1612957410000|2021-02-10 11:43:30|528.29|524.29|528.37|524.37|528.39|524.39|528.29|524.29|22
1612957420000|2021-02-10 11:43:40|528.38|524.38|528.64|524.64|528.73|524.73|528.34|524.34|27
1612957430000|2021-02-10 11:43:50|528.66|524.66|528.27|524.27|528.66|524.66|528.22|524.22|33
1612957440000|2021-02-10 11:44:00|528.38|524.38|528.47|524.47|528.47|524.47|528.32|524.32|29
1612957450000|2021-02-10 11:44:10|528.48|524.48|528.23|524.23|528.5|524.5|528.23|524.23|27
1612957460000|2021-02-10 11:44:20|528.18|524.18|527.94|523.94|528.18|524.18|527.66|523.66|34
1612957470000|2021-02-10 11:44:30|527.97|523.97|527.78|523.78|527.97|523.97|527.74|523.74|26
1612957480000|2021-02-10 11:44:40|527.79|523.79|527.79|523.79|527.92|523.92|527.52|523.52|29
1612957490000|2021-02-10 11:44:50|527.81|523.81|528.2|524.2|528.21|524.21|527.76|523.76|34
1612957500000|2021-02-10 11:45:00|528.18|524.18|528.17|524.17|528.29|524.29|527.97|523.97|28
1612957510000|2021-02-10 11:45:10|528.2|524.2|528.14|524.14|528.26|524.26|528.12|524.12|23
1612957520000|2021-02-10 11:45:20|528.16|524.16|528.1|524.1|528.24|524.24|528.01|524.01|23
1612957530000|2021-02-10 11:45:30|528.06|524.06|528.27|524.27|528.45|524.45|528.06|524.06|34
1612957540000|2021-02-10 11:45:40|528.28|524.28|527.87|523.87|528.28|524.28|527.87|523.87|30
1612957550000|2021-02-10 11:45:50|527.9|523.9|527.59|523.59|527.92|523.92|527.56|523.56|27
1612957560000|2021-02-10 11:46:00|527.58|523.58|527.99|523.99|528.09|524.09|527.58|523.58|28
1612957570000|2021-02-10 11:46:10|527.96|523.96|527.99|523.99|527.99|523.99|527.77|523.77|24
1612957580000|2021-02-10 11:46:20|527.98|523.98|527.95|523.95|528|524|527.94|523.94|6
1612957590000|2021-02-10 11:46:30|528|524|528|524|528.02|524.02|528|524|3
1612957600000|2021-02-10 11:46:40|528.05|524.05|528.32|524.32|528.33|524.33|528.03|524.03|21
1612957610000|2021-02-10 11:46:50|528.36|524.36|528.37|524.37|528.4|524.4|528.35|524.35|12
1612957620000|2021-02-10 11:47:00|528.39|524.39|528.38|524.38|528.42|524.42|528.37|524.37|24
1612957630000|2021-02-10 11:47:10|528.37|524.37|528.56|524.56|528.58|524.58|528.36|524.36|17
1612957640000|2021-02-10 11:47:20|528.55|524.55|528.21|524.21|528.55|524.55|528.21|524.21|22
1612957650000|2021-02-10 11:47:30|528.2|524.2|528.23|524.23|528.24|524.24|528.2|524.2|8
1612957660000|2021-02-10 11:47:40|528.24|524.24|528.1|524.1|528.24|524.24|528.07|524.07|21
1612957670000|2021-02-10 11:47:50|528.09|524.09|528.28|524.28|528.28|524.28|527.95|523.95|24
1612957680000|2021-02-10 11:48:00|528.24|524.24|528.33|524.33|528.36|524.36|528.24|524.24|29
1612957690000|2021-02-10 11:48:10|528.34|524.34|528.29|524.29|528.36|524.36|528.28|524.28|26
1612957700000|2021-02-10 11:48:20|528.28|524.28|528.08|524.08|528.31|524.31|528.06|524.06|12
1612957710000|2021-02-10 11:48:30|528.09|524.09|528.31|524.31|528.31|524.31|528.06|524.06|23
1612957720000|2021-02-10 11:48:40|528.29|524.29|528.5|524.5|528.52|524.52|528.27|524.27|15
1612957730000|2021-02-10 11:48:50|528.51|524.51|528.69|524.69|528.89|524.89|528.48|524.48|31
1612957740000|2021-02-10 11:49:00|528.74|524.74|528.84|524.84|529.09|525.09|528.54|524.54|29
1612957750000|2021-02-10 11:49:10|528.83|524.83|529.33|525.33|529.37|525.37|528.67|524.67|27
1612957760000|2021-02-10 11:49:20|529.34|525.34|529.23|525.23|529.34|525.34|529.18|525.18|21
1612957770000|2021-02-10 11:49:30|529.24|525.24|529.19|525.19|529.38|525.38|529.18|525.18|29
1612957780000|2021-02-10 11:49:40|529.21|525.21|529.27|525.27|529.47|525.47|529.18|525.18|17
1612957790000|2021-02-10 11:49:50|529.52|525.52|530.02|526.02|530.02|526.02|529.47|525.47|16
1612957800000|2021-02-10 11:50:00|530.24|526.24|530.36|526.36|530.36|526.36|530.24|526.24|13
1612957810000|2021-02-10 11:50:10|530.33|526.33|530.24|526.24|530.33|526.33|530.1|526.1|28
1612957820000|2021-02-10 11:50:20|530.25|526.25|530.32|526.32|530.34|526.34|530.25|526.25|18
1612957830000|2021-02-10 11:50:30|530.3|526.3|529.86|525.86|530.3|526.3|529.82|525.82|23
1612957840000|2021-02-10 11:50:40|529.84|525.84|530.03|526.03|530.03|526.03|529.83|525.83|20
1612957850000|2021-02-10 11:50:50|530.04|526.04|529.64|525.64|530.04|526.04|529.64|525.64|26
1612957860000|2021-02-10 11:51:00|529.54|525.54|529.35|525.35|529.54|525.54|529.35|525.35|18
1612957870000|2021-02-10 11:51:10|529.36|525.36|529.42|525.42|529.44|525.44|529.23|525.23|18
1612957880000|2021-02-10 11:51:20|529.39|525.39|529.13|525.13|529.69|525.69|529.13|525.13|34
1612957890000|2021-02-10 11:51:30|529.17|525.17|528.87|524.87|529.17|525.17|528.84|524.84|18
1612957900000|2021-02-10 11:51:40|528.88|524.88|528.88|524.88|528.88|524.88|528.88|524.88|1
1612957910000|2021-02-10 11:51:50|528.86|524.86|528.82|524.82|528.86|524.86|528.74|524.74|30
1612957920000|2021-02-10 11:52:00|528.74|524.74|528.85|524.85|528.91|524.91|528.62|524.62|32
1612957930000|2021-02-10 11:52:10|528.87|524.87|529.03|525.03|529.05|525.05|528.87|524.87|27
1612957940000|2021-02-10 11:52:20|529.01|525.01|529.57|525.57|529.57|525.57|529.01|525.01|23
1612957950000|2021-02-10 11:52:30|529.46|525.46|529.12|525.12|529.47|525.47|529.09|525.09|26
1612957960000|2021-02-10 11:52:40|529.1|525.1|529.01|525.01|529.18|525.18|528.9|524.9|24
1612957970000|2021-02-10 11:52:50|529.04|525.04|529.13|525.13|529.14|525.14|528.93|524.93|25
1612957980000|2021-02-10 11:53:00|529.14|525.14|529.57|525.57|529.61|525.61|529.14|525.14|24
1612957990000|2021-02-10 11:53:10|529.48|525.48|529.47|525.47|529.59|525.59|529.14|525.14|26
1612958000000|2021-02-10 11:53:20|529.46|525.46|529.49|525.49|529.52|525.52|529.39|525.39|20
1612958010000|2021-02-10 11:53:30|529.52|525.52|529.67|525.67|529.7|525.7|529.32|525.32|20
1612958020000|2021-02-10 11:53:40|529.74|525.74|529.86|525.86|529.89|525.89|529.74|525.74|27
1612958030000|2021-02-10 11:53:50|529.85|525.85|529.9|525.9|530|526|529.78|525.78|27
1612958040000|2021-02-10 11:54:00|529.89|525.89|530.13|526.13|530.15|526.15|529.88|525.88|25
1612958050000|2021-02-10 11:54:10|530.12|526.12|530.08|526.08|530.12|526.12|530.03|526.03|26
1612958060000|2021-02-10 11:54:20|530.07|526.07|529.77|525.77|530.11|526.11|529.65|525.65|22
1612958070000|2021-02-10 11:54:30|529.65|525.65|529.9|525.9|529.91|525.91|529.65|525.65|19
1612958080000|2021-02-10 11:54:40|529.93|525.93|530.24|526.24|530.29|526.29|529.91|525.91|26
1612958090000|2021-02-10 11:54:50|530.26|526.26|530.33|526.33|530.37|526.37|530.23|526.23|29
1612958100000|2021-02-10 11:55:00|530.32|526.32|530.37|526.37|530.38|526.38|530.31|526.31|18
1612958110000|2021-02-10 11:55:10|530.38|526.38|530.32|526.32|530.41|526.41|530.31|526.31|17
1612958120000|2021-02-10 11:55:20|530.34|526.34|530.23|526.23|530.36|526.36|530.21|526.21|19
1612958130000|2021-02-10 11:55:30|530.26|526.26|530.22|526.22|530.33|526.33|530.22|526.22|12
1612958140000|2021-02-10 11:55:40|530.19|526.19|529.94|525.94|530.27|526.27|529.92|525.92|24
1612958150000|2021-02-10 11:55:50|529.93|525.93|529.94|525.94|529.95|525.95|529.91|525.91|12
1612958160000|2021-02-10 11:56:00|529.92|525.92|529.95|525.95|529.95|525.95|529.92|525.92|9
1612958170000|2021-02-10 11:56:10|529.96|525.96|529.56|525.56|529.98|525.98|529.56|525.56|14
1612958180000|2021-02-10 11:56:20|529.53|525.53|529.67|525.67|529.72|525.72|529.5|525.5|25
1612958190000|2021-02-10 11:56:30|529.62|525.62|529.58|525.58|529.67|525.67|529.52|525.52|24
1612958200000|2021-02-10 11:56:40|529.57|525.57|529.42|525.42|529.63|525.63|529.42|525.42|15
1612958210000|2021-02-10 11:56:50|529.4|525.4|529.24|525.24|529.4|525.4|529.24|525.24|20
1612958220000|2021-02-10 11:57:00|529.25|525.25|529.21|525.21|529.25|525.25|529.04|525.04|19
1612958230000|2021-02-10 11:57:10|529.22|525.22|529.22|525.22|529.43|525.43|529.22|525.22|25
1612958240000|2021-02-10 11:57:20|529.21|525.21|529.15|525.15|529.23|525.23|529.1|525.1|25
1612958250000|2021-02-10 11:57:30|529.17|525.17|529.19|525.19|529.24|525.24|529.09|525.09|28
1612958260000|2021-02-10 11:57:40|529.16|525.16|528.9|524.9|529.21|525.21|528.83|524.83|27
1612958270000|2021-02-10 11:57:50|528.93|524.93|528.92|524.92|528.97|524.97|528.86|524.86|27
1612958280000|2021-02-10 11:58:00|528.96|524.96|529.03|525.03|529.17|525.17|528.89|524.89|35
1612958290000|2021-02-10 11:58:10|529.01|525.01|529.04|525.04|529.1|525.1|529.01|525.01|25
1612958300000|2021-02-10 11:58:20|529.06|525.06|528.99|524.99|529.11|525.11|528.95|524.95|25
1612958310000|2021-02-10 11:58:30|529|525|528.89|524.89|529|525|528.85|524.85|19
1612958320000|2021-02-10 11:58:40|528.85|524.85|528.73|524.73|528.85|524.85|528.71|524.71|19
1612958330000|2021-02-10 11:58:50|528.75|524.75|528.73|524.73|528.76|524.76|528.72|524.72|16
1612958340000|2021-02-10 11:59:00|528.72|524.72|528.74|524.74|528.74|524.74|528.59|524.59|25
1612958350000|2021-02-10 11:59:10|528.73|524.73|528.75|524.75|528.77|524.77|528.68|524.68|21
1612958360000|2021-02-10 11:59:20|528.76|524.76|528.78|524.78|528.85|524.85|528.73|524.73|23
1612958370000|2021-02-10 11:59:30|528.79|524.79|528.83|524.83|528.89|524.89|528.75|524.75|21
1612958380000|2021-02-10 11:59:40|528.81|524.81|528.59|524.59|528.81|524.81|528.54|524.54|27
1612958390000|2021-02-10 11:59:50|528.6|524.6|528.58|524.58|528.65|524.65|528.56|524.56|28
1612958400000|2021-02-10 12:00:00|528.56|524.56|527.85|523.85|528.57|524.57|527.85|523.85|28
1612958410000|2021-02-10 12:00:10|527.84|523.84|527.56|523.56|527.84|523.84|527.56|523.56|27
1612958420000|2021-02-10 12:00:20|527.55|523.55|527.57|523.57|527.83|523.83|527.35|523.35|17
1612958430000|2021-02-10 12:00:30|527.54|523.54|527.4|523.4|527.54|523.54|527.36|523.36|18
1612958440000|2021-02-10 12:00:40|527.39|523.39|527.2|523.2|527.7|523.7|527.04|523.04|26
1612958450000|2021-02-10 12:00:50|527.16|523.16|527.39|523.39|527.5|523.5|527.14|523.14|29
1612958460000|2021-02-10 12:01:00|527.32|523.32|525.95|521.95|527.32|523.32|525.93|521.93|30
1612958470000|2021-02-10 12:01:10|525.99|521.99|526.4|522.4|526.4|522.4|525.99|521.99|31
1612958480000|2021-02-10 12:01:20|526.33|522.33|526.27|522.27|526.36|522.36|526.19|522.19|31
1612958490000|2021-02-10 12:01:30|526.26|522.26|525.96|521.96|526.39|522.39|525.96|521.96|21
1612958500000|2021-02-10 12:01:40|525.93|521.93|525.86|521.86|526.16|522.16|525.83|521.83|30
1612958510000|2021-02-10 12:01:50|525.87|521.87|525.81|521.81|525.96|521.96|525.76|521.76|27
1612958520000|2021-02-10 12:02:00|525.8|521.8|525.36|521.36|525.8|521.8|525.36|521.36|28
1612958530000|2021-02-10 12:02:10|525.38|521.38|525.03|521.03|525.4|521.4|525.03|521.03|27
1612958540000|2021-02-10 12:02:20|525.02|521.02|524.63|520.63|525.08|521.08|524.59|520.59|29
1612958550000|2021-02-10 12:02:30|524.62|520.62|524.54|520.54|524.74|520.74|524.37|520.37|31
1612958560000|2021-02-10 12:02:40|524.56|520.56|524.73|520.73|524.82|520.82|524.41|520.41|34
1612958570000|2021-02-10 12:02:50|524.72|520.72|523.74|519.74|524.74|520.74|523.73|519.73|37
1612958580000|2021-02-10 12:03:00|523.75|519.75|523.57|519.57|523.77|519.77|523.57|519.57|22
1612958590000|2021-02-10 12:03:10|523.47|519.47|523.28|519.28|523.59|519.59|523.28|519.28|32
1612958600000|2021-02-10 12:03:20|523.26|519.26|523.18|519.18|523.27|519.27|522.97|518.97|30
1612958610000|2021-02-10 12:03:30|523.22|519.22|522.82|518.82|523.29|519.29|522.82|518.82|30
1612958620000|2021-02-10 12:03:40|522.84|518.84|522.73|518.73|523.06|519.06|522.51|518.51|32
1612958630000|2021-02-10 12:03:50|522.7|518.7|522.83|518.83|522.86|518.86|522.59|518.59|28
1612958640000|2021-02-10 12:04:00|522.82|518.82|522.75|518.75|522.9|518.9|522.7|518.7|32
1612958650000|2021-02-10 12:04:10|522.76|518.76|522.59|518.59|522.85|518.85|522.59|518.59|32
1612958660000|2021-02-10 12:04:20|522.78|518.78|522.78|518.78|522.93|518.93|522.57|518.57|33
1612958670000|2021-02-10 12:04:30|522.77|518.77|522.52|518.52|522.83|518.83|522.46|518.46|30
1612958680000|2021-02-10 12:04:40|522.47|518.47|522.43|518.43|522.82|518.82|522.42|518.42|33
1612958690000|2021-02-10 12:04:50|522.48|518.48|522.11|518.11|522.48|518.48|522.11|518.11|25
1612958700000|2021-02-10 12:05:00|522.07|518.07|522|518|522.38|518.38|521.97|517.97|29
1612958710000|2021-02-10 12:05:10|521.85|517.85|521.49|517.49|521.85|517.85|521.48|517.48|20
1612958720000|2021-02-10 12:05:20|521.48|517.48|521.29|517.29|521.52|517.52|521.29|517.29|21
1612958730000|2021-02-10 12:05:30|521.31|517.31|521.08|517.08|521.31|517.31|521.08|517.08|16
1612958740000|2021-02-10 12:05:40|521.01|517.01|520.72|516.72|521.01|517.01|520.63|516.63|27
1612958750000|2021-02-10 12:05:50|520.71|516.71|520.5|516.5|520.8|516.8|520.5|516.5|24
1612958760000|2021-02-10 12:06:00|520.49|516.49|520.42|516.42|520.51|516.51|520.42|516.42|18
1612958770000|2021-02-10 12:06:10|520.41|516.41|520.04|516.04|520.41|516.41|519.92|515.92|17
1612958780000|2021-02-10 12:06:20|520.08|516.08|520.18|516.18|520.18|516.18|519.99|515.99|22
1612958790000|2021-02-10 12:06:30|520.22|516.22|520.81|516.81|520.87|516.87|520.2|516.2|28
1612958800000|2021-02-10 12:06:40|520.79|516.79|521.1|517.1|521.17|517.17|520.74|516.74|29
1612958810000|2021-02-10 12:06:50|521.09|517.09|520.55|516.55|521.15|517.15|520.55|516.55|28
1612958820000|2021-02-10 12:07:00|520.52|516.52|521.05|517.05|521.06|517.06|520.51|516.51|30
1612958830000|2021-02-10 12:07:10|521.04|517.04|520.79|516.79|521.06|517.06|520.68|516.68|35
1612958840000|2021-02-10 12:07:20|520.8|516.8|520.81|516.81|520.86|516.86|520.72|516.72|26
1612958850000|2021-02-10 12:07:30|520.82|516.82|521.36|517.36|521.52|517.52|520.82|516.82|27
1612958860000|2021-02-10 12:07:40|521.3|517.3|521.1|517.1|521.46|517.46|520.91|516.91|38
1612958870000|2021-02-10 12:07:50|521.15|517.15|521.74|517.74|521.74|517.74|521.15|517.15|32
1612958880000|2021-02-10 12:08:00|521.73|517.73|521.96|517.96|522.06|518.06|521.73|517.73|26
1612958890000|2021-02-10 12:08:10|521.93|517.93|521.84|517.84|521.96|517.96|521.71|517.71|33
1612958900000|2021-02-10 12:08:20|521.88|517.88|521.16|517.16|521.88|517.88|521.06|517.06|26
1612958910000|2021-02-10 12:08:30|521.19|517.19|521.65|517.65|521.67|517.67|521.19|517.19|30
1612958920000|2021-02-10 12:08:40|521.66|517.66|521.96|517.96|522.01|518.01|521.66|517.66|24
1612958930000|2021-02-10 12:08:50|521.93|517.93|522.02|518.02|522.04|518.04|521.9|517.9|25
1612958940000|2021-02-10 12:09:00|522|518|522.72|518.72|522.76|518.76|521.97|517.97|25
1612958950000|2021-02-10 12:09:10|523.12|519.12|522.91|518.91|523.17|519.17|522.91|518.91|28
1612958960000|2021-02-10 12:09:20|522.87|518.87|522.65|518.65|522.97|518.97|522.49|518.49|32
1612958970000|2021-02-10 12:09:30|522.63|518.63|522.45|518.45|522.71|518.71|522.45|518.45|24
1612958980000|2021-02-10 12:09:40|522.44|518.44|522.48|518.48|522.48|518.48|522.01|518.01|31
1612958990000|2021-02-10 12:09:50|522.5|518.5|522.68|518.68|522.69|518.69|522.5|518.5|32
1612959000000|2021-02-10 12:10:00|522.67|518.67|522.49|518.49|522.69|518.69|522.47|518.47|33
1612959010000|2021-02-10 12:10:10|522.48|518.48|522.28|518.28|522.49|518.49|522.14|518.14|32
1612959020000|2021-02-10 12:10:20|522.24|518.24|521.86|517.86|522.24|518.24|521.82|517.82|33
1612959030000|2021-02-10 12:10:30|521.88|517.88|521.95|517.95|522.02|518.02|521.82|517.82|27
1612959040000|2021-02-10 12:10:40|521.93|517.93|521.79|517.79|521.96|517.96|521.69|517.69|25
1612959050000|2021-02-10 12:10:50|521.82|517.82|521.53|517.53|521.82|517.82|521.53|517.53|28
1612959060000|2021-02-10 12:11:00|521.52|517.52|521.07|517.07|521.52|517.52|521.06|517.06|20
1612959070000|2021-02-10 12:11:10|521.06|517.06|520.49|516.49|521.06|517.06|520.46|516.46|24
1612959080000|2021-02-10 12:11:20|520.48|516.48|520.19|516.19|520.54|516.54|520.17|516.17|25
1612959090000|2021-02-10 12:11:30|520.18|516.18|520.18|516.18|520.3|516.3|520.18|516.18|20
1612959100000|2021-02-10 12:11:40|520.16|516.16|520.1|516.1|520.24|516.24|520.1|516.1|26
1612959110000|2021-02-10 12:11:50|520.08|516.08|520.15|516.15|520.23|516.23|519.99|515.99|22
1612959120000|2021-02-10 12:12:00|520.14|516.14|519.99|515.99|520.16|516.16|519.96|515.96|20
1612959130000|2021-02-10 12:12:10|519.97|515.97|519.82|515.82|520|516|519.82|515.82|28
1612959140000|2021-02-10 12:12:20|519.83|515.83|519.42|515.42|519.83|515.83|519.32|515.32|30
1612959150000|2021-02-10 12:12:30|519.41|515.41|519.02|515.02|519.41|515.41|519.02|515.02|20
1612959160000|2021-02-10 12:12:40|519.01|515.01|518.35|514.35|519.01|515.01|518.35|514.35|26
1612959170000|2021-02-10 12:12:50|518.33|514.33|518.01|514.01|518.33|514.33|517.96|513.96|21
1612959180000|2021-02-10 12:13:00|517.99|513.99|516.62|512.62|517.99|513.99|516.62|512.62|24
1612959190000|2021-02-10 12:13:10|516.73|512.73|516.42|512.42|516.89|512.89|516.41|512.41|37
1612959200000|2021-02-10 12:13:20|516.37|512.37|515.74|511.74|516.37|512.37|515.67|511.67|30
1612959210000|2021-02-10 12:13:30|515.73|511.73|516.13|512.13|516.15|512.15|515.73|511.73|37
1612959220000|2021-02-10 12:13:40|516.17|512.17|517.76|513.76|517.78|513.78|516.07|512.07|35
1612959230000|2021-02-10 12:13:50|517.77|513.77|517.87|513.87|517.88|513.88|517.73|513.73|32
1612959240000|2021-02-10 12:14:00|517.88|513.88|517.97|513.97|518.04|514.04|517.51|513.51|37
1612959250000|2021-02-10 12:14:10|518.02|514.02|518.92|514.92|518.92|514.92|517.99|513.99|32
1612959260000|2021-02-10 12:14:20|518.94|514.94|518.54|514.54|519.08|515.08|518.48|514.48|27
1612959270000|2021-02-10 12:14:30|518.52|514.52|518.47|514.47|518.74|514.74|518.33|514.33|30
1612959280000|2021-02-10 12:14:40|518.46|514.46|518.74|514.74|518.83|514.83|518.46|514.46|29
1612959290000|2021-02-10 12:14:50|518.73|514.73|519.62|515.62|519.62|515.62|518.73|514.73|31
1612959300000|2021-02-10 12:15:00|519.64|515.64|518.64|514.64|519.65|515.65|518.64|514.64|27
1612959310000|2021-02-10 12:15:10|518.69|514.69|518.48|514.48|518.69|514.69|518.42|514.42|24
1612959320000|2021-02-10 12:15:20|518.5|514.5|519.31|515.31|519.31|515.31|518.46|514.46|33
1612959330000|2021-02-10 12:15:30|519.26|515.26|519.61|515.61|519.65|515.65|519|515|34
1612959340000|2021-02-10 12:15:40|519.63|515.63|520.24|516.24|520.43|516.43|519.63|515.63|28
1612959350000|2021-02-10 12:15:50|520.25|516.25|519.99|515.99|520.35|516.35|519.67|515.67|37
1612959360000|2021-02-10 12:16:00|520|516|520.83|516.83|520.84|516.84|519.96|515.96|22
1612959370000|2021-02-10 12:16:10|520.88|516.88|520.72|516.72|520.93|516.93|520.69|516.69|23
1612959380000|2021-02-10 12:16:20|520.73|516.73|520.44|516.44|520.75|516.75|520.24|516.24|29
1612959390000|2021-02-10 12:16:30|520.53|516.53|520.35|516.35|520.57|516.57|520.3|516.3|28
1612959400000|2021-02-10 12:16:40|520.36|516.36|520.58|516.58|520.63|516.63|520.36|516.36|28
1612959410000|2021-02-10 12:16:50|520.59|516.59|520.76|516.76|520.81|516.81|520.53|516.53|22
1612959420000|2021-02-10 12:17:00|520.74|516.74|520.8|516.8|520.82|516.82|520.65|516.65|17
1612959430000|2021-02-10 12:17:10|520.82|516.82|520.6|516.6|520.82|516.82|520.52|516.52|31
1612959440000|2021-02-10 12:17:20|520.7|516.7|520.63|516.63|520.84|516.84|520.49|516.49|36
1612959450000|2021-02-10 12:17:30|520.69|516.69|520.89|516.89|521.16|517.16|520.68|516.68|28
1612959460000|2021-02-10 12:17:40|520.9|516.9|521.05|517.05|521.18|517.18|520.86|516.86|26
1612959470000|2021-02-10 12:17:50|521.06|517.06|521.16|517.16|521.29|517.29|520.89|516.89|24
1612959480000|2021-02-10 12:18:00|521.17|517.17|521.8|517.8|521.81|517.81|521.1|517.1|22
1612959490000|2021-02-10 12:18:10|521.78|517.78|521.83|517.83|521.86|517.86|521.78|517.78|21
1612959500000|2021-02-10 12:18:20|521.8|517.8|522.11|518.11|522.14|518.14|521.8|517.8|24
1612959510000|2021-02-10 12:18:30|522.12|518.12|521.82|517.82|522.29|518.29|521.82|517.82|33
1612959520000|2021-02-10 12:18:40|521.74|517.74|521.61|517.61|521.83|517.83|521.52|517.52|25
1612959530000|2021-02-10 12:18:50|521.6|517.6|521.31|517.31|521.65|517.65|521.13|517.13|20
1612959540000|2021-02-10 12:19:00|521.29|517.29|521.12|517.12|521.32|517.32|521.08|517.08|14
1612959550000|2021-02-10 12:19:10|521.06|517.06|520.78|516.78|521.06|517.06|520.66|516.66|22
1612959560000|2021-02-10 12:19:20|520.73|516.73|520.84|516.84|520.84|516.84|520.73|516.73|6
1612959570000|2021-02-10 12:19:30|520.79|516.79|521.04|517.04|521.05|517.05|520.77|516.77|9
1612959580000|2021-02-10 12:19:40|521.16|517.16|521.42|517.42|521.55|517.55|521.16|517.16|19
1612959590000|2021-02-10 12:19:50|521.38|517.38|521.3|517.3|521.38|517.38|521.11|517.11|23
1612959600000|2021-02-10 12:20:00|521.29|517.29|521.01|517.01|521.29|517.29|520.91|516.91|25
1612959610000|2021-02-10 12:20:10|520.99|516.99|521.23|517.23|521.23|517.23|520.97|516.97|12
1612959620000|2021-02-10 12:20:20|521.18|517.18|521.48|517.48|521.48|517.48|521.18|517.18|12
1612959630000|2021-02-10 12:20:30|521.47|517.47|521.39|517.39|521.49|517.49|521.39|517.39|5
1612959640000|2021-02-10 12:20:40|521.38|517.38|521.44|517.44|521.49|517.49|521.38|517.38|6
1612959650000|2021-02-10 12:20:50|521.43|517.43|521.46|517.46|521.46|517.46|521.26|517.26|10
1612959660000|2021-02-10 12:21:00|521.44|517.44|521.64|517.64|521.64|517.64|521.43|517.43|9
1612959670000|2021-02-10 12:21:10|521.63|517.63|521.69|517.69|521.69|517.69|521.56|517.56|10
1612959680000|2021-02-10 12:21:20|521.65|517.65|521.41|517.41|521.65|517.65|521.22|517.22|22
1612959690000|2021-02-10 12:21:30|521.39|517.39|521.25|517.25|521.44|517.44|521.25|517.25|17
1612959700000|2021-02-10 12:21:40|521.35|517.35|521.29|517.29|521.35|517.35|521.29|517.29|9
1612959710000|2021-02-10 12:21:50|521.2|517.2|521.19|517.19|521.2|517.2|521.12|517.12|6
1612959720000|2021-02-10 12:22:00|521.2|517.2|521.37|517.37|521.43|517.43|521.19|517.19|8
1612959730000|2021-02-10 12:22:10|521.36|517.36|521.15|517.15|521.36|517.36|521.14|517.14|16
1612959740000|2021-02-10 12:22:20|521.12|517.12|521.39|517.39|521.41|517.41|521.12|517.12|21
1612959750000|2021-02-10 12:22:30|521.38|517.38|521.26|517.26|521.38|517.38|521.2|517.2|23
1612959760000|2021-02-10 12:22:40|521.25|517.25|521.24|517.24|521.25|517.25|521.1|517.1|18
1612959770000|2021-02-10 12:22:50|521.21|517.21|520.82|516.82|521.21|517.21|520.82|516.82|26
1612959780000|2021-02-10 12:23:00|520.75|516.75|520.73|516.73|520.78|516.78|520.69|516.69|25
1612959790000|2021-02-10 12:23:10|520.72|516.72|520.72|516.72|520.76|516.76|520.71|516.71|23
1612959800000|2021-02-10 12:23:20|520.73|516.73|520.68|516.68|520.8|516.8|520.68|516.68|21
1612959810000|2021-02-10 12:23:30|520.56|516.56|520.96|516.96|521.17|517.17|520.56|516.56|35
1612959820000|2021-02-10 12:23:40|520.9|516.9|520.59|516.59|520.95|516.95|520.56|516.56|23
1612959830000|2021-02-10 12:23:50|520.62|516.62|520.9|516.9|520.95|516.95|520.62|516.62|18
1612959840000|2021-02-10 12:24:00|520.88|516.88|519.89|515.89|520.94|516.94|519.89|515.89|36
1612959850000|2021-02-10 12:24:10|519.88|515.88|520.41|516.41|520.44|516.44|519.88|515.88|27
1612959860000|2021-02-10 12:24:20|520.46|516.46|519.95|515.95|520.59|516.59|519.91|515.91|27
1612959870000|2021-02-10 12:24:30|519.97|515.97|519.98|515.98|520.01|516.01|519.9|515.9|26
1612959880000|2021-02-10 12:24:40|519.92|515.92|520.16|516.16|520.28|516.28|519.92|515.92|33
1612959890000|2021-02-10 12:24:50|520.18|516.18|520.2|516.2|520.46|516.46|520.14|516.14|23
1612959900000|2021-02-10 12:25:00|520.23|516.23|520.53|516.53|520.74|516.74|520.23|516.23|30
1612959910000|2021-02-10 12:25:10|520.52|516.52|520.05|516.05|520.52|516.52|520.05|516.05|30
1612959920000|2021-02-10 12:25:20|520.04|516.04|519.49|515.49|520.08|516.08|519.46|515.46|25
1612959930000|2021-02-10 12:25:30|519.51|515.51|519.53|515.53|519.91|515.91|519.51|515.51|31
1612959940000|2021-02-10 12:25:40|519.48|515.48|519.33|515.33|519.62|515.62|519.33|515.33|24
1612959950000|2021-02-10 12:25:50|519.29|515.29|517.98|513.98|519.29|515.29|517.98|513.98|34
1612959960000|2021-02-10 12:26:00|518.05|514.05|518.46|514.46|518.46|514.46|517.9|513.9|34
1612959970000|2021-02-10 12:26:10|518.57|514.57|518.21|514.21|518.63|514.63|518.18|514.18|34
1612959980000|2021-02-10 12:26:20|518.15|514.15|518.13|514.13|518.33|514.33|518.01|514.01|34
1612959990000|2021-02-10 12:26:30|518.17|514.17|518|514|518.17|514.17|518|514|29
1612960000000|2021-02-10 12:26:40|518.02|514.02|517.75|513.75|518.02|514.02|517.75|513.75|31
1612960010000|2021-02-10 12:26:50|517.78|513.78|516.35|512.35|517.78|513.78|516.35|512.35|33
1612960020000|2021-02-10 12:27:00|516.28|512.28|516.27|512.27|516.28|512.28|515.86|511.86|33
1612960030000|2021-02-10 12:27:10|516.22|512.22|515.82|511.82|516.27|512.27|515.75|511.75|31
1612960040000|2021-02-10 12:27:20|515.81|511.81|510.42|506.42|515.84|511.84|510.42|506.42|34
1612960050000|2021-02-10 12:27:30|510.6|506.6|510.36|506.36|510.6|506.6|508.45|504.45|31
1612960060000|2021-02-10 12:27:40|510.59|506.59|512.07|508.07|512.07|508.07|510.54|506.54|37
1612960070000|2021-02-10 12:27:50|512.04|508.04|511.09|507.09|512.13|508.13|510.82|506.82|36
1612960080000|2021-02-10 12:28:00|511.06|507.06|510.65|506.65|511.06|507.06|509.53|505.53|38
1612960090000|2021-02-10 12:28:10|510.66|506.66|510.43|506.43|511.15|507.15|510.41|506.41|31
1612960100000|2021-02-10 12:28:20|510.42|506.42|510.23|506.23|510.59|506.59|510.04|506.04|33
1612960110000|2021-02-10 12:28:30|510.26|506.26|511.04|507.04|511.08|507.08|510.26|506.26|35
1612960120000|2021-02-10 12:28:40|510.98|506.98|510.92|506.92|511.05|507.05|510.41|506.41|35
1612960130000|2021-02-10 12:28:50|510.94|506.94|511.86|507.86|511.86|507.86|510.93|506.93|33
1612960140000|2021-02-10 12:29:00|511.88|507.88|512.78|508.78|512.78|508.78|511.88|507.88|37
1612960150000|2021-02-10 12:29:10|513|509|513.29|509.29|513.45|509.45|512.98|508.98|32
1612960160000|2021-02-10 12:29:20|513.3|509.3|512.7|508.7|513.3|509.3|512.5|508.5|33
1612960170000|2021-02-10 12:29:30|512.69|508.69|512.53|508.53|512.69|508.69|512.09|508.09|32
1612960180000|2021-02-10 12:29:40|512.61|508.61|512.62|508.62|512.82|508.82|512.49|508.49|28
1612960190000|2021-02-10 12:29:50|512.65|508.65|513.09|509.09|513.12|509.12|512.65|508.65|34
1612960200000|2021-02-10 12:30:00|513.1|509.1|513.52|509.52|513.52|509.52|513.1|509.1|25
1612960210000|2021-02-10 12:30:10|513.54|509.54|514.93|510.93|514.93|510.93|513.54|509.54|32
1612960220000|2021-02-10 12:30:20|514.9|510.9|515.04|511.04|515.39|511.39|514.9|510.9|30
1612960230000|2021-02-10 12:30:30|515.03|511.03|514.73|510.73|515.23|511.23|514.2|510.2|28
1612960240000|2021-02-10 12:30:40|514.78|510.78|513.87|509.87|514.78|510.78|513.87|509.87|22
1612960250000|2021-02-10 12:30:50|513.88|509.88|513.95|509.95|514.01|510.01|513.44|509.44|34
1612960260000|2021-02-10 12:31:00|513.96|509.96|513.53|509.53|514.06|510.06|513.53|509.53|31
1612960270000|2021-02-10 12:31:10|513.6|509.6|512.82|508.82|513.6|509.6|512.47|508.47|24
1612960280000|2021-02-10 12:31:20|512.83|508.83|511.67|507.67|512.83|508.83|511.36|507.36|35
1612960290000|2021-02-10 12:31:30|511.6|507.6|511.55|507.55|511.91|507.91|510.74|506.74|33
1612960300000|2021-02-10 12:31:40|511.74|507.74|510.82|506.82|512|508|510.42|506.42|34
1612960310000|2021-02-10 12:31:50|510.76|506.76|510.68|506.68|511.37|507.37|510.68|506.68|34
1612960320000|2021-02-10 12:32:00|510.67|506.67|510.05|506.05|510.69|506.69|510|506|28
1612960330000|2021-02-10 12:32:10|510.03|506.03|509.19|505.19|510.03|506.03|509.19|505.19|26
1612960340000|2021-02-10 12:32:20|509.2|505.2|508.99|504.99|509.3|505.3|508.7|504.7|30
1612960350000|2021-02-10 12:32:30|509.1|505.1|506.54|502.54|509.1|505.1|506.53|502.53|25
1612960360000|2021-02-10 12:32:40|506.53|502.53|505.57|501.57|507.01|503.01|505.57|501.57|18
1612960370000|2021-02-10 12:32:50|505.56|501.56|504.45|500.45|505.56|501.56|504.17|500.17|13
1612960380000|2021-02-10 12:33:00|504.03|500.03|502.38|498.38|504.45|500.45|501.95|497.95|27
1612960390000|2021-02-10 12:33:10|502.39|498.39|499.54|495.54|502.4|498.4|499.53|495.53|30
1612960400000|2021-02-10 12:33:20|499.51|495.51|498.24|494.24|499.55|495.55|497.92|493.92|25
1612960410000|2021-02-10 12:33:30|498.09|494.09|497.06|493.06|498.24|494.24|497.04|493.04|29
1612960420000|2021-02-10 12:33:40|497.1|493.1|496.67|492.67|497.77|493.77|496.67|492.67|35
1612960430000|2021-02-10 12:33:50|496.6|492.6|493.91|489.91|496.77|492.77|493.76|489.76|34
1612960440000|2021-02-10 12:34:00|493.76|489.76|491.09|487.09|493.81|489.81|491.09|487.09|38
1612960450000|2021-02-10 12:34:10|491.05|487.05|491.07|487.07|491.25|487.25|490.24|486.24|38
1612960460000|2021-02-10 12:34:20|490.92|486.92|492.62|488.62|492.62|488.62|490.92|486.92|36
1612960470000|2021-02-10 12:34:30|493.17|489.17|494.24|490.24|495.1|491.1|492.84|488.84|37
1612960480000|2021-02-10 12:34:40|495.43|491.43|498.38|494.38|499.09|495.09|494.67|490.67|33
1612960490000|2021-02-10 12:34:50|498.37|494.37|499.66|495.66|500.22|496.22|498.05|494.05|32
1612960500000|2021-02-10 12:35:00|499.56|495.56|500.67|496.67|500.67|496.67|499.32|495.32|34
1612960510000|2021-02-10 12:35:10|500.64|496.64|501.2|497.2|501.2|497.2|500.64|496.64|34
1612960520000|2021-02-10 12:35:20|501.18|497.18|502.53|498.53|502.56|498.56|501.15|497.15|35
1612960530000|2021-02-10 12:35:30|502.43|498.43|501.23|497.23|502.43|498.43|501.18|497.18|33
1612960540000|2021-02-10 12:35:40|501.2|497.2|500.1|496.1|501.2|497.2|500|496|28
1612960550000|2021-02-10 12:35:50|499.89|495.89|498.71|494.71|499.89|495.89|498.36|494.36|28
1612960560000|2021-02-10 12:36:00|499.14|495.14|499.55|495.55|499.55|495.55|498.56|494.56|33
1612960570000|2021-02-10 12:36:10|499.51|495.51|502.3|498.3|502.3|498.3|499.51|495.51|33
1612960580000|2021-02-10 12:36:20|502.4|498.4|503.93|499.93|503.97|499.97|502.4|498.4|35
1612960590000|2021-02-10 12:36:30|503.85|499.85|503.67|499.67|503.94|499.94|503.06|499.06|34
1612960600000|2021-02-10 12:36:40|503.83|499.83|503.32|499.32|503.92|499.92|502.52|498.52|39
1612960610000|2021-02-10 12:36:50|503.3|499.3|503.28|499.28|503.48|499.48|502.94|498.94|37
1612960620000|2021-02-10 12:37:00|503.27|499.27|503.27|499.27|503.97|499.97|503.25|499.25|37
1612960630000|2021-02-10 12:37:10|503.28|499.28|502.55|498.55|503.28|499.28|502.5|498.5|34
1612960640000|2021-02-10 12:37:20|502.35|498.35|501.02|497.02|502.62|498.62|501.02|497.02|34
1612960650000|2021-02-10 12:37:30|500.95|496.95|499.34|495.34|500.97|496.97|499.34|495.34|32
1612960660000|2021-02-10 12:37:40|499.21|495.21|497.36|493.36|499.23|495.23|497.27|493.27|32
1612960670000|2021-02-10 12:37:50|497.14|493.14|496.11|492.11|497.14|493.14|495.83|491.83|22
1612960680000|2021-02-10 12:38:00|496.1|492.1|494.5|490.5|496.12|492.12|493.88|489.88|31
1612960690000|2021-02-10 12:38:10|494.45|490.45|493.68|489.68|494.67|490.67|493.68|489.68|32
1612960700000|2021-02-10 12:38:20|493.66|489.66|492.93|488.93|493.7|489.7|492.74|488.74|24
1612960710000|2021-02-10 12:38:30|493.41|489.41|491.96|487.96|493.62|489.62|491.96|487.96|30
1612960720000|2021-02-10 12:38:40|491.84|487.84|491.7|487.7|492.29|488.29|491.69|487.69|23
1612960730000|2021-02-10 12:38:50|491.69|487.69|490.3|486.3|491.7|487.7|489.75|485.75|13
1612960740000|2021-02-10 12:39:00|490.29|486.29|490.04|486.04|490.39|486.39|489.45|485.45|21
1612960750000|2021-02-10 12:39:10|490.03|486.03|485.4|481.4|490.49|486.49|485.4|481.4|34
1612960760000|2021-02-10 12:39:20|485.42|481.42|484.5|480.5|485.42|481.42|484.41|480.41|17
1612960770000|2021-02-10 12:39:30|484.15|480.15|483.54|479.54|484.31|480.31|483.54|479.54|12
1612960780000|2021-02-10 12:39:40|482.86|478.86|483.03|479.03|483.09|479.09|482.78|478.78|19
1612960790000|2021-02-10 12:39:50|483.02|479.02|482.59|478.59|483.02|479.02|481.92|477.92|16
1612960800000|2021-02-10 12:40:00|482.6|478.6|481.91|477.91|482.61|478.61|481.73|477.73|22
1612960810000|2021-02-10 12:40:10|482.61|478.61|477.24|473.24|482.62|478.62|476.97|472.97|24
1612960820000|2021-02-10 12:40:20|477.45|473.45|476.2|472.2|478.13|474.13|476.2|472.2|29
1612960830000|2021-02-10 12:40:30|478.03|474.03|478.36|474.36|478.36|474.36|476.68|472.68|27
1612960840000|2021-02-10 12:40:40|477.27|473.27|478.26|474.26|478.83|474.83|476.62|472.62|25
1612960850000|2021-02-10 12:40:50|478.8|474.8|476.59|472.59|478.8|474.8|475.06|471.06|31
1612960860000|2021-02-10 12:41:00|476.62|472.62|479.29|475.29|479.85|475.85|476.29|472.29|39
1612960870000|2021-02-10 12:41:10|479.31|475.31|479.44|475.44|480.7|476.7|479.31|475.31|31
1612960880000|2021-02-10 12:41:20|479.93|475.93|481.63|477.63|481.63|477.63|477.68|473.68|34
1612960890000|2021-02-10 12:41:30|481.55|477.55|481.75|477.75|481.78|477.78|480.58|476.58|35
1612960900000|2021-02-10 12:41:40|481.86|477.86|481.81|477.81|481.97|477.97|481.49|477.49|35
1612960910000|2021-02-10 12:41:50|481.7|477.7|483.76|479.76|483.85|479.85|481.7|477.7|29
1612960920000|2021-02-10 12:42:00|483.72|479.72|484.79|480.79|484.79|480.79|483.67|479.67|34
1612960930000|2021-02-10 12:42:10|484.8|480.8|484.64|480.64|484.95|480.95|484.63|480.63|27
1612960940000|2021-02-10 12:42:20|484.66|480.66|484.12|480.12|484.73|480.73|484.12|480.12|31
1612960950000|2021-02-10 12:42:30|484.1|480.1|483.56|479.56|484.18|480.18|483.45|479.45|32
1612960960000|2021-02-10 12:42:40|483.54|479.54|483.48|479.48|483.62|479.62|483.47|479.47|21
1612960970000|2021-02-10 12:42:50|483.45|479.45|484.32|480.32|484.32|480.32|483.16|479.16|35
1612960980000|2021-02-10 12:43:00|484.25|480.25|485.02|481.02|485.09|481.09|484.25|480.25|32
1612960990000|2021-02-10 12:43:10|485.59|481.59|486.14|482.14|486.32|482.32|485.43|481.43|33
1612961000000|2021-02-10 12:43:20|486.06|482.06|487.2|483.2|487.57|483.57|486.05|482.05|34
1612961010000|2021-02-10 12:43:30|487.21|483.21|487.25|483.25|487.44|483.44|486.47|482.47|33
1612961020000|2021-02-10 12:43:40|487.13|483.13|485.69|481.69|487.62|483.62|485.69|481.69|35
1612961030000|2021-02-10 12:43:50|487.32|483.32|487.78|483.78|487.92|483.92|485.68|481.68|29
1612961040000|2021-02-10 12:44:00|488.23|484.23|487.6|483.6|488.43|484.43|487.24|483.24|31
1612961050000|2021-02-10 12:44:10|487.56|483.56|487.24|483.24|487.71|483.71|487.22|483.22|34
1612961060000|2021-02-10 12:44:20|487.18|483.18|486.79|482.79|487.34|483.34|486.79|482.79|23
1612961070000|2021-02-10 12:44:30|486.84|482.84|485.26|481.26|486.84|482.84|485.21|481.21|19
1612961080000|2021-02-10 12:44:40|485.18|481.18|486.41|482.41|486.5|482.5|484.83|480.83|27
1612961090000|2021-02-10 12:44:50|486.22|482.22|486.95|482.95|486.99|482.99|486.22|482.22|17
1612961100000|2021-02-10 12:45:00|486.94|482.94|486.9|482.9|486.94|482.94|486.35|482.35|20
1612961110000|2021-02-10 12:45:10|486.51|482.51|486.27|482.27|486.57|482.57|485.91|481.91|19
1612961120000|2021-02-10 12:45:20|486.08|482.08|487.06|483.06|487.53|483.53|486.08|482.08|32
1612961130000|2021-02-10 12:45:30|487.08|483.08|488.46|484.46|488.47|484.47|487.08|483.08|28
1612961140000|2021-02-10 12:45:40|488.5|484.5|487.99|483.99|488.6|484.6|487.88|483.88|30
1612961150000|2021-02-10 12:45:50|488.05|484.05|489.75|485.75|489.78|485.78|487.86|483.86|29
1612961160000|2021-02-10 12:46:00|489.78|485.78|490.02|486.02|490.05|486.05|489.74|485.74|29
1612961170000|2021-02-10 12:46:10|490.05|486.05|490.21|486.21|490.21|486.21|489.78|485.78|26
1612961180000|2021-02-10 12:46:20|490.19|486.19|489.63|485.63|490.39|486.39|489.63|485.63|28
1612961190000|2021-02-10 12:46:30|489.68|485.68|490.16|486.16|490.7|486.7|489.66|485.66|33
1612961200000|2021-02-10 12:46:40|490.17|486.17|490.87|486.87|491.28|487.28|489.99|485.99|30
1612961210000|2021-02-10 12:46:50|490.86|486.86|491.61|487.61|491.68|487.68|490.86|486.86|32
1612961220000|2021-02-10 12:47:00|491.71|487.71|491.93|487.93|491.94|487.94|491.07|487.07|31
1612961230000|2021-02-10 12:47:10|491.97|487.97|491.71|487.71|492.29|488.29|491.7|487.7|24
1612961240000|2021-02-10 12:47:20|492.22|488.22|492.37|488.37|492.51|488.51|491.83|487.83|27
1612961250000|2021-02-10 12:47:30|492.4|488.4|492.75|488.75|492.85|488.85|492.02|488.02|26
1612961260000|2021-02-10 12:47:40|492.72|488.72|493.1|489.1|493.1|489.1|492.66|488.66|20
1612961270000|2021-02-10 12:47:50|493.12|489.12|493.9|489.9|493.9|489.9|493.11|489.11|27
1612961280000|2021-02-10 12:48:00|493.86|489.86|494.38|490.38|494.38|490.38|493.48|489.48|26
1612961290000|2021-02-10 12:48:10|494.4|490.4|494.56|490.56|494.56|490.56|494.34|490.34|27
1612961300000|2021-02-10 12:48:20|494.41|490.41|495.03|491.03|495.34|491.34|494.41|490.41|32
1612961310000|2021-02-10 12:48:30|495.06|491.06|496.01|492.01|496.01|492.01|494.81|490.81|24
1612961320000|2021-02-10 12:48:40|496.13|492.13|497.5|493.5|497.5|493.5|496.13|492.13|30
1612961330000|2021-02-10 12:48:50|497.48|493.48|496.29|492.29|497.51|493.51|496.28|492.28|28
1612961340000|2021-02-10 12:49:00|496.25|492.25|496.91|492.91|496.91|492.91|495.73|491.73|36
1612961350000|2021-02-10 12:49:10|496.9|492.9|497.64|493.64|497.75|493.75|496.81|492.81|26
1612961360000|2021-02-10 12:49:20|498.14|494.14|498.08|494.08|498.43|494.43|498.08|494.08|22
1612961370000|2021-02-10 12:49:30|498.01|494.01|497.08|493.08|498.01|494.01|497.08|493.08|34
1612961380000|2021-02-10 12:49:40|497.03|493.03|496.56|492.56|497.12|493.12|496.42|492.42|33
1612961390000|2021-02-10 12:49:50|496.54|492.54|496.07|492.07|496.56|492.56|495.91|491.91|35
1612961400000|2021-02-10 12:50:00|496.12|492.12|496.82|492.82|496.84|492.84|495.83|491.83|36
1612961410000|2021-02-10 12:50:10|496.9|492.9|497.68|493.68|497.71|493.71|496.87|492.87|36
1612961420000|2021-02-10 12:50:20|497.72|493.72|497.06|493.06|497.91|493.91|496.58|492.58|34
1612961430000|2021-02-10 12:50:30|497.13|493.13|497.14|493.14|497.31|493.31|496.84|492.84|36
1612961440000|2021-02-10 12:50:40|497.36|493.36|497.4|493.4|497.86|493.86|497.18|493.18|36
1612961450000|2021-02-10 12:50:50|497.41|493.41|497.02|493.02|497.51|493.51|496.59|492.59|36
1612961460000|2021-02-10 12:51:00|497.18|493.18|497.42|493.42|497.51|493.51|497.18|493.18|33
1612961470000|2021-02-10 12:51:10|497.3|493.3|497.46|493.46|498.19|494.19|496.71|492.71|38
1612961480000|2021-02-10 12:51:20|497.61|493.61|498.16|494.16|498.17|494.17|497.39|493.39|32
1612961490000|2021-02-10 12:51:30|497.91|493.91|497.44|493.44|498.08|494.08|497|493|37
1612961500000|2021-02-10 12:51:40|497.4|493.4|496.94|492.94|497.68|493.68|496.94|492.94|38
1612961510000|2021-02-10 12:51:50|496.95|492.95|496.74|492.74|496.95|492.95|496.74|492.74|29
1612961520000|2021-02-10 12:52:00|496.72|492.72|497.09|493.09|497.3|493.3|496.27|492.27|37
1612961530000|2021-02-10 12:52:10|497.43|493.43|495.89|491.89|497.43|493.43|495.33|491.33|33
1612961540000|2021-02-10 12:52:20|495.91|491.91|495.29|491.29|496.26|492.26|495.05|491.05|33
1612961550000|2021-02-10 12:52:30|495.27|491.27|494.18|490.18|495.43|491.43|494.17|490.17|34
1612961560000|2021-02-10 12:52:40|494.19|490.19|494.39|490.39|494.62|490.62|493.84|489.84|31
1612961570000|2021-02-10 12:52:50|494.41|490.41|494.33|490.33|494.41|490.41|493.6|489.6|33
1612961580000|2021-02-10 12:53:00|494.48|490.48|494.16|490.16|495.17|491.17|493.91|489.91|38
1612961590000|2021-02-10 12:53:10|494.18|490.18|494.53|490.53|494.89|490.89|494.18|490.18|28
1612961600000|2021-02-10 12:53:20|494.52|490.52|494.29|490.29|494.77|490.77|494.29|490.29|20
1612961610000|2021-02-10 12:53:30|494.26|490.26|495.2|491.2|495.26|491.26|494.26|490.26|32
1612961620000|2021-02-10 12:53:40|494.71|490.71|494.81|490.81|494.91|490.91|494.33|490.33|28
1612961630000|2021-02-10 12:53:50|494.77|490.77|495.08|491.08|495.15|491.15|494.62|490.62|26
1612961640000|2021-02-10 12:54:00|495.03|491.03|496.09|492.09|496.25|492.25|495.03|491.03|26
1612961650000|2021-02-10 12:54:10|496.14|492.14|495.14|491.14|496.24|492.24|495.07|491.07|33
1612961660000|2021-02-10 12:54:20|495.13|491.13|495.72|491.72|495.77|491.77|494.64|490.64|33
1612961670000|2021-02-10 12:54:30|495.62|491.62|495.61|491.61|495.67|491.67|494.72|490.72|28
1612961680000|2021-02-10 12:54:40|495.54|491.54|495.95|491.95|496.52|492.52|495.25|491.25|31
1612961690000|2021-02-10 12:54:50|495.97|491.97|496.52|492.52|496.59|492.59|495.97|491.97|27
1612961700000|2021-02-10 12:55:00|496.58|492.58|495.65|491.65|496.74|492.74|495.6|491.6|34
1612961710000|2021-02-10 12:55:10|495.63|491.63|497.1|493.1|497.26|493.26|495.6|491.6|34
1612961720000|2021-02-10 12:55:20|497.06|493.06|496.85|492.85|497.1|493.1|496.52|492.52|34
1612961730000|2021-02-10 12:55:30|496.96|492.96|495.23|491.23|496.96|492.96|495.23|491.23|36
1612961740000|2021-02-10 12:55:40|495.22|491.22|494.81|490.81|495.52|491.52|494.68|490.68|39
1612961750000|2021-02-10 12:55:50|494.82|490.82|494.41|490.41|495.1|491.1|494.4|490.4|28
1612961760000|2021-02-10 12:56:00|494.42|490.42|495.47|491.47|495.61|491.61|494.42|490.42|36
1612961770000|2021-02-10 12:56:10|495.44|491.44|495.17|491.17|495.47|491.47|494.72|490.72|36
1612961780000|2021-02-10 12:56:20|495.18|491.18|495.39|491.39|495.97|491.97|495.05|491.05|33
1612961790000|2021-02-10 12:56:30|495.44|491.44|496.18|492.18|496.98|492.98|495.35|491.35|33
1612961800000|2021-02-10 12:56:40|496.14|492.14|496.18|492.18|496.31|492.31|496|492|28
1612961810000|2021-02-10 12:56:50|496.15|492.15|497.16|493.16|497.24|493.24|496.15|492.15|33
1612961820000|2021-02-10 12:57:00|497.22|493.22|497.81|493.81|497.82|493.82|497.22|493.22|25
1612961830000|2021-02-10 12:57:10|497.74|493.74|496.96|492.96|497.75|493.75|496.81|492.81|31
1612961840000|2021-02-10 12:57:20|496.97|492.97|496.96|492.96|497.08|493.08|496.86|492.86|30
1612961850000|2021-02-10 12:57:30|496.94|492.94|497.18|493.18|497.18|493.18|496.75|492.75|26
1612961860000|2021-02-10 12:57:40|497.17|493.17|496.85|492.85|497.28|493.28|496.81|492.81|21
1612961870000|2021-02-10 12:57:50|496.87|492.87|497.11|493.11|497.14|493.14|496.8|492.8|22
1612961880000|2021-02-10 12:58:00|496.83|492.83|497.03|493.03|497.27|493.27|496.8|492.8|22
1612961890000|2021-02-10 12:58:10|497|493|497.36|493.36|497.36|493.36|496.62|492.62|26
1612961900000|2021-02-10 12:58:20|497.37|493.37|496.98|492.98|497.83|493.83|496.76|492.76|39
1612961910000|2021-02-10 12:58:30|497.03|493.03|497.49|493.49|497.49|493.49|496.97|492.97|26
1612961920000|2021-02-10 12:58:40|497.41|493.41|497.22|493.22|497.41|493.41|497.18|493.18|21
1612961930000|2021-02-10 12:58:50|497.32|493.32|497.33|493.33|497.34|493.34|497.09|493.09|20
1612961940000|2021-02-10 12:59:00|497.26|493.26|496.47|492.47|497.32|493.32|496.44|492.44|32
1612961950000|2021-02-10 12:59:10|496.46|492.46|496.43|492.43|496.51|492.51|495.89|491.89|36
1612961960000|2021-02-10 12:59:20|496.52|492.52|496.42|492.42|496.52|492.52|496.23|492.23|27
1612961970000|2021-02-10 12:59:30|496.44|492.44|496.4|492.4|496.73|492.73|496.24|492.24|25
1612961980000|2021-02-10 12:59:40|496.41|492.41|496.54|492.54|497.22|493.22|496.41|492.41|32
1612961990000|2021-02-10 12:59:50|496.5|492.5|495.51|491.51|496.55|492.55|495.51|491.51|32
1612962000000|2021-02-10 13:00:00|495.54|491.54|495.98|491.98|496.36|492.36|495.49|491.49|31
1612962010000|2021-02-10 13:00:10|496.04|492.04|495.63|491.63|496.16|492.16|495.63|491.63|25
1612962020000|2021-02-10 13:00:20|495.62|491.62|494.63|490.63|495.62|491.62|494.52|490.52|34
1612962030000|2021-02-10 13:00:30|494.67|490.67|494.41|490.41|494.75|490.75|494.41|490.41|26
1612962040000|2021-02-10 13:00:40|494.39|490.39|493.39|489.39|494.39|490.39|493.38|489.38|31
1612962050000|2021-02-10 13:00:50|493.34|489.34|492.58|488.58|493.36|489.36|491.87|487.87|37
1612962060000|2021-02-10 13:01:00|492.9|488.9|493|489|493.83|489.83|492.75|488.75|37
1612962070000|2021-02-10 13:01:10|492.98|488.98|490.73|486.73|492.98|488.98|490.73|486.73|37
1612962080000|2021-02-10 13:01:20|490.72|486.72|492.21|488.21|492.78|488.78|490.67|486.67|38
1612962090000|2021-02-10 13:01:30|492.03|488.03|493.08|489.08|493.26|489.26|492.03|488.03|37
1612962100000|2021-02-10 13:01:40|493.14|489.14|494.22|490.22|494.75|490.75|492.81|488.81|33
1612962110000|2021-02-10 13:01:50|494.54|490.54|494.3|490.3|495.14|491.14|494.3|490.3|26
1612962120000|2021-02-10 13:02:00|494.29|490.29|495.76|491.76|495.95|491.95|493.82|489.82|32
1612962130000|2021-02-10 13:02:10|495.75|491.75|496.13|492.13|496.13|492.13|495.63|491.63|31
1612962140000|2021-02-10 13:02:20|496.12|492.12|496.43|492.43|496.44|492.44|496.01|492.01|25
1612962150000|2021-02-10 13:02:30|496.42|492.42|495.8|491.8|496.94|492.94|495.79|491.79|30
1612962160000|2021-02-10 13:02:40|495.79|491.79|497.63|493.63|497.85|493.85|495.79|491.79|30
1612962170000|2021-02-10 13:02:50|497.51|493.51|497.91|493.91|497.92|493.92|496.91|492.91|33
1612962180000|2021-02-10 13:03:00|497.92|493.92|497.88|493.88|499.16|495.16|497.67|493.67|34
1612962190000|2021-02-10 13:03:10|497.9|493.9|498.23|494.23|498.24|494.24|497.79|493.79|30
1612962200000|2021-02-10 13:03:20|498.24|494.24|497.66|493.66|498.27|494.27|497.62|493.62|32
1612962210000|2021-02-10 13:03:30|497.65|493.65|497.92|493.92|498.25|494.25|497.65|493.65|35
1612962220000|2021-02-10 13:03:40|497.91|493.91|498.2|494.2|498.2|494.2|497.71|493.71|31
1612962230000|2021-02-10 13:03:50|498.12|494.12|498.19|494.19|498.29|494.29|497.85|493.85|35
1612962240000|2021-02-10 13:04:00|498.22|494.22|497.54|493.54|498.24|494.24|497.44|493.44|33
1612962250000|2021-02-10 13:04:10|497.57|493.57|498.36|494.36|498.36|494.36|497.57|493.57|30
1612962260000|2021-02-10 13:04:20|498.38|494.38|498.42|494.42|498.42|494.42|498.14|494.14|30
1612962270000|2021-02-10 13:04:30|498.37|494.37|498.73|494.73|498.73|494.73|498.23|494.23|32
1612962280000|2021-02-10 13:04:40|498.72|494.72|498.54|494.54|499.02|495.02|498.26|494.26|32
1612962290000|2021-02-10 13:04:50|498.63|494.63|499.01|495.01|499.1|495.1|498.63|494.63|22
1612962300000|2021-02-10 13:05:00|499.04|495.04|498.92|494.92|499.04|495.04|498.65|494.65|31
1612962310000|2021-02-10 13:05:10|498.87|494.87|498.88|494.88|499.05|495.05|498.72|494.72|28
1612962320000|2021-02-10 13:05:20|498.65|494.65|498.4|494.4|498.67|494.67|498.4|494.4|29
1612962330000|2021-02-10 13:05:30|498.38|494.38|498.64|494.64|498.64|494.64|498.19|494.19|36
1612962340000|2021-02-10 13:05:40|498.72|494.72|498.68|494.68|498.74|494.74|498.3|494.3|32
1612962350000|2021-02-10 13:05:50|498.67|494.67|498.49|494.49|498.67|494.67|498.47|494.47|21
1612962360000|2021-02-10 13:06:00|498.48|494.48|498.35|494.35|498.53|494.53|498.32|494.32|21
1612962370000|2021-02-10 13:06:10|498.33|494.33|498.33|494.33|498.46|494.46|498.29|494.29|23
1612962380000|2021-02-10 13:06:20|498.34|494.34|498.35|494.35|498.37|494.37|498.17|494.17|28
1612962390000|2021-02-10 13:06:30|498.31|494.31|498.29|494.29|498.43|494.43|498.29|494.29|19
1612962400000|2021-02-10 13:06:40|498.28|494.28|498.6|494.6|498.81|494.81|498.28|494.28|20
1612962410000|2021-02-10 13:06:50|498.56|494.56|498.74|494.74|498.86|494.86|498.56|494.56|15
1612962420000|2021-02-10 13:07:00|498.75|494.75|498.68|494.68|498.86|494.86|498.68|494.68|20
1612962430000|2021-02-10 13:07:10|498.7|494.7|498.92|494.92|498.92|494.92|498.7|494.7|12
1612962440000|2021-02-10 13:07:20|498.93|494.93|499.04|495.04|499.19|495.19|498.78|494.78|8
1612962450000|2021-02-10 13:07:30|499.05|495.05|499.02|495.02|499.1|495.1|498.81|494.81|17
1612962460000|2021-02-10 13:07:40|499|495|498.22|494.22|499.07|495.07|498.09|494.09|28
1612962470000|2021-02-10 13:07:50|498.23|494.23|497.97|493.97|498.4|494.4|497.82|493.82|31
1612962480000|2021-02-10 13:08:00|498.08|494.08|497.56|493.56|498.15|494.15|497.48|493.48|36
1612962490000|2021-02-10 13:08:10|497.62|493.62|497.64|493.64|498.01|494.01|497.45|493.45|29
1612962500000|2021-02-10 13:08:20|497.58|493.58|497.57|493.57|497.76|493.76|497.57|493.57|23
1612962510000|2021-02-10 13:08:30|497.55|493.55|497.34|493.34|497.8|493.8|497.34|493.34|28
1612962520000|2021-02-10 13:08:40|497.24|493.24|496.7|492.7|497.26|493.26|496.68|492.68|30
1612962530000|2021-02-10 13:08:50|496.43|492.43|495.63|491.63|496.47|492.47|495.62|491.62|32
1612962540000|2021-02-10 13:09:00|495.7|491.7|495.94|491.94|496.3|492.3|495.7|491.7|33
1612962550000|2021-02-10 13:09:10|495.97|491.97|495.23|491.23|496.01|492.01|494.64|490.64|35
1612962560000|2021-02-10 13:09:20|495.24|491.24|494.41|490.41|495.24|491.24|494.41|490.41|35
1612962570000|2021-02-10 13:09:30|494.22|490.22|493.71|489.71|494.47|490.47|493.66|489.66|31
1612962580000|2021-02-10 13:09:40|493.61|489.61|493.83|489.83|494.24|490.24|493.61|489.61|35
1612962590000|2021-02-10 13:09:50|493.82|489.82|494.34|490.34|495.06|491.06|493.75|489.75|36
1612962600000|2021-02-10 13:10:00|494.36|490.36|494.08|490.08|494.36|490.36|493.52|489.52|32
1612962610000|2021-02-10 13:10:10|494.05|490.05|493.52|489.52|494.12|490.12|492.56|488.56|34
1612962620000|2021-02-10 13:10:20|493.53|489.53|491.69|487.69|493.53|489.53|491.54|487.54|30
1612962630000|2021-02-10 13:10:30|491.7|487.7|491.82|487.82|493.13|489.13|491.7|487.7|34
1612962640000|2021-02-10 13:10:40|491.87|487.87|491.09|487.09|491.9|487.9|491.09|487.09|38
1612962650000|2021-02-10 13:10:50|491.1|487.1|490.96|486.96|491.15|487.15|490.25|486.25|32
1612962660000|2021-02-10 13:11:00|490.94|486.94|491.45|487.45|491.71|487.71|490.85|486.85|34
1612962670000|2021-02-10 13:11:10|491.47|487.47|492.63|488.63|492.72|488.72|491.44|487.44|27
1612962680000|2021-02-10 13:11:20|492.62|488.62|492.72|488.72|492.72|488.72|492.31|488.31|34
1612962690000|2021-02-10 13:11:30|492.82|488.82|492.37|488.37|492.99|488.99|492.37|488.37|33
1612962700000|2021-02-10 13:11:40|492.39|488.39|492.4|488.4|492.57|488.57|491.98|487.98|36
1612962710000|2021-02-10 13:11:50|492.37|488.37|492.48|488.48|493.14|489.14|492.37|488.37|37
1612962720000|2021-02-10 13:12:00|492.57|488.57|491.67|487.67|492.57|488.57|491.67|487.67|31
1612962730000|2021-02-10 13:12:10|491.65|487.65|490.9|486.9|491.65|487.65|490.16|486.16|32
1612962740000|2021-02-10 13:12:20|491.03|487.03|491.49|487.49|491.66|487.66|491.03|487.03|31
1612962750000|2021-02-10 13:12:30|491.39|487.39|492.14|488.14|492.14|488.14|491.25|487.25|31
1612962760000|2021-02-10 13:12:40|491.94|487.94|492.04|488.04|492.23|488.23|491.86|487.86|37
1612962770000|2021-02-10 13:12:50|491.95|487.95|492.17|488.17|492.28|488.28|491.95|487.95|29
1612962780000|2021-02-10 13:13:00|492.15|488.15|493.79|489.79|493.79|489.79|492.05|488.05|22
1612962790000|2021-02-10 13:13:10|493.8|489.8|494.72|490.72|494.72|490.72|493.56|489.56|32
1612962800000|2021-02-10 13:13:20|494.52|490.52|495.73|491.73|496.12|492.12|494.52|490.52|36
1612962810000|2021-02-10 13:13:30|495.97|491.97|495.62|491.62|496.44|492.44|495.6|491.6|36
1612962820000|2021-02-10 13:13:40|495.6|491.6|496.82|492.82|496.82|492.82|495.6|491.6|25
1612962830000|2021-02-10 13:13:50|496.72|492.72|496.64|492.64|496.82|492.82|496.6|492.6|20
1612962840000|2021-02-10 13:14:00|496.65|492.65|496.96|492.96|496.96|492.96|496.63|492.63|31
1612962850000|2021-02-10 13:14:10|496.98|492.98|496.34|492.34|496.98|492.98|496.18|492.18|31
1612962860000|2021-02-10 13:14:20|496.31|492.31|496.65|492.65|496.65|492.65|496.13|492.13|26
1612962870000|2021-02-10 13:14:30|496.6|492.6|496.95|492.95|496.95|492.95|496.58|492.58|21
1612962880000|2021-02-10 13:14:40|496.94|492.94|496.91|492.91|497.35|493.35|496.91|492.91|27
1612962890000|2021-02-10 13:14:50|496.9|492.9|496.86|492.86|497.17|493.17|496.86|492.86|30
1612962900000|2021-02-10 13:15:00|496.81|492.81|496.51|492.51|496.81|492.81|496.51|492.51|17
1612962910000|2021-02-10 13:15:10|496.53|492.53|495.57|491.57|496.53|492.53|495.57|491.57|19
1612962920000|2021-02-10 13:15:20|495.55|491.55|493.87|489.87|496.49|492.49|493.87|489.87|28
1612962930000|2021-02-10 13:15:30|493.86|489.86|493.72|489.72|493.86|489.86|492.91|488.91|28
1612962940000|2021-02-10 13:15:40|493.46|489.46|494.6|490.6|495.3|491.3|493.4|489.4|37
1612962950000|2021-02-10 13:15:50|494.56|490.56|493.98|489.98|494.56|490.56|493.91|489.91|35
1612962960000|2021-02-10 13:16:00|493.92|489.92|495.18|491.18|495.18|491.18|493.92|489.92|36
1612962970000|2021-02-10 13:16:10|495.24|491.24|495.76|491.76|496.03|492.03|495.13|491.13|32
1612962980000|2021-02-10 13:16:20|495.74|491.74|494.68|490.68|495.74|491.74|494.68|490.68|33
1612962990000|2021-02-10 13:16:30|494.67|490.67|495.12|491.12|495.23|491.23|494.64|490.64|30
1612963000000|2021-02-10 13:16:40|495.13|491.13|494.73|490.73|495.27|491.27|494.73|490.73|25
1612963010000|2021-02-10 13:16:50|494.75|490.75|494.28|490.28|494.75|490.75|493.97|489.97|33
1612963020000|2021-02-10 13:17:00|494.26|490.26|493.77|489.77|494.27|490.27|493.63|489.63|30
1612963030000|2021-02-10 13:17:10|493.76|489.76|493.9|489.9|493.92|489.92|493.76|489.76|18
1612963040000|2021-02-10 13:17:20|493.91|489.91|493.58|489.58|494.09|490.09|493.58|489.58|28
1612963050000|2021-02-10 13:17:30|493.53|489.53|493.85|489.85|493.89|489.89|493.21|489.21|30
1612963060000|2021-02-10 13:17:40|493.82|489.82|494.2|490.2|494.2|490.2|493.34|489.34|24
1612963070000|2021-02-10 13:17:50|494.21|490.21|492.97|488.97|494.21|490.21|492.97|488.97|33
1612963080000|2021-02-10 13:18:00|492.96|488.96|492.79|488.79|492.97|488.97|492.63|488.63|31
1612963090000|2021-02-10 13:18:10|492.8|488.8|492.34|488.34|492.8|488.8|491.79|487.79|35
1612963100000|2021-02-10 13:18:20|492.3|488.3|493.05|489.05|493.15|489.15|492.3|488.3|28
1612963110000|2021-02-10 13:18:30|493.04|489.04|492.04|488.04|493.04|489.04|492.02|488.02|30
1612963120000|2021-02-10 13:18:40|492.01|488.01|492.29|488.29|492.75|488.75|492.01|488.01|33
1612963130000|2021-02-10 13:18:50|492.2|488.2|492.2|488.2|492.4|488.4|491.94|487.94|29
1612963140000|2021-02-10 13:19:00|492.27|488.27|491.81|487.81|492.27|488.27|491.69|487.69|27
1612963150000|2021-02-10 13:19:10|491.82|487.82|491.97|487.97|492.09|488.09|491.76|487.76|20
1612963160000|2021-02-10 13:19:20|491.95|487.95|491.53|487.53|491.95|487.95|491.53|487.53|16
1612963170000|2021-02-10 13:19:30|491.54|487.54|491.59|487.59|491.95|487.95|491.54|487.54|26
1612963180000|2021-02-10 13:19:40|491.61|487.61|491.14|487.14|491.61|487.61|490.79|486.79|31
1612963190000|2021-02-10 13:19:50|491.28|487.28|490.98|486.98|491.28|487.28|490.98|486.98|23
1612963200000|2021-02-10 13:20:00|490.99|486.99|490.99|486.99|491.38|487.38|490.99|486.99|28
1612963210000|2021-02-10 13:20:10|490.98|486.98|491|487|491|487|490.86|486.86|22
1612963220000|2021-02-10 13:20:20|490.99|486.99|491.96|487.96|492|488|490.91|486.91|31
1612963230000|2021-02-10 13:20:30|491.99|487.99|492.11|488.11|492.12|488.12|491.78|487.78|26
1612963240000|2021-02-10 13:20:40|492.13|488.13|491.81|487.81|492.13|488.13|491.79|487.79|24
1612963250000|2021-02-10 13:20:50|491.8|487.8|491.72|487.72|491.8|487.8|491.42|487.42|31
1612963260000|2021-02-10 13:21:00|491.75|487.75|491.88|487.88|491.88|487.88|491.7|487.7|27
1612963270000|2021-02-10 13:21:10|491.89|487.89|491.76|487.76|492.03|488.03|491.74|487.74|20
1612963280000|2021-02-10 13:21:20|491.77|487.77|491.99|487.99|492.01|488.01|491.77|487.77|16
1612963290000|2021-02-10 13:21:30|492|488|493.9|489.9|493.9|489.9|492|488|32
1612963300000|2021-02-10 13:21:40|493.86|489.86|492.91|488.91|493.86|489.86|492.78|488.78|37
1612963310000|2021-02-10 13:21:50|492.92|488.92|492.33|488.33|492.92|488.92|492.32|488.32|20
1612963320000|2021-02-10 13:22:00|492.29|488.29|491.92|487.92|492.29|488.29|491.92|487.92|31
1612963330000|2021-02-10 13:22:10|491.91|487.91|492.02|488.02|492.26|488.26|491.76|487.76|33
1612963340000|2021-02-10 13:22:20|491.84|487.84|492.45|488.45|492.46|488.46|491.74|487.74|32
1612963350000|2021-02-10 13:22:30|492.39|488.39|492.31|488.31|492.5|488.5|492.31|488.31|20
1612963360000|2021-02-10 13:22:40|492.23|488.23|491.87|487.87|492.35|488.35|491.84|487.84|27
1612963370000|2021-02-10 13:22:50|491.84|487.84|492.69|488.69|492.69|488.69|491.84|487.84|27
1612963380000|2021-02-10 13:23:00|492.76|488.76|494.01|490.01|494.5|490.5|492.76|488.76|37
1612963390000|2021-02-10 13:23:10|493.84|489.84|492.88|488.88|493.84|489.84|492.85|488.85|31
1612963400000|2021-02-10 13:23:20|492.87|488.87|492.72|488.72|492.88|488.88|492.61|488.61|25
1612963410000|2021-02-10 13:23:30|492.73|488.73|493.38|489.38|493.78|489.78|492.73|488.73|33
1612963420000|2021-02-10 13:23:40|493.35|489.35|493.31|489.31|493.35|489.35|493.21|489.21|24
1612963430000|2021-02-10 13:23:50|493.33|489.33|492.91|488.91|493.39|489.39|492.91|488.91|30
1612963440000|2021-02-10 13:24:00|492.9|488.9|493.07|489.07|493.25|489.25|492.85|488.85|25
1612963450000|2021-02-10 13:24:10|493.06|489.06|492.78|488.78|493.06|489.06|492.56|488.56|27
1612963460000|2021-02-10 13:24:20|492.8|488.8|492.87|488.87|492.87|488.87|492.67|488.67|13
1612963470000|2021-02-10 13:24:30|492.78|488.78|492.76|488.76|492.78|488.78|492.56|488.56|26
1612963480000|2021-02-10 13:24:40|492.78|488.78|492.7|488.7|492.93|488.93|492.69|488.69|16
1612963490000|2021-02-10 13:24:50|492.66|488.66|492.19|488.19|492.67|488.67|492.19|488.19|27
1612963500000|2021-02-10 13:25:00|492.23|488.23|492.58|488.58|492.58|488.58|492.04|488.04|22
1612963510000|2021-02-10 13:25:10|492.61|488.61|491.9|487.9|492.83|488.83|491.9|487.9|25
1612963520000|2021-02-10 13:25:20|491.93|487.93|492.15|488.15|492.19|488.19|491.93|487.93|22
1612963530000|2021-02-10 13:25:30|492.14|488.14|491.72|487.72|492.14|488.14|491.69|487.69|29
1612963540000|2021-02-10 13:25:40|491.82|487.82|490.99|486.99|491.84|487.84|490.84|486.84|37
1612963550000|2021-02-10 13:25:50|490.98|486.98|491.2|487.2|491.23|487.23|490.9|486.9|23
1612963560000|2021-02-10 13:26:00|491.21|487.21|491.42|487.42|491.66|487.66|491.18|487.18|16
1612963570000|2021-02-10 13:26:10|491.4|487.4|490.95|486.95|491.4|487.4|490.79|486.79|25
1612963580000|2021-02-10 13:26:20|490.92|486.92|490.43|486.43|490.92|486.92|490.43|486.43|28
1612963590000|2021-02-10 13:26:30|490.42|486.42|490.67|486.67|490.76|486.76|490.28|486.28|30
1612963600000|2021-02-10 13:26:40|490.62|486.62|490.49|486.49|490.66|486.66|490.45|486.45|27
1612963610000|2021-02-10 13:26:50|490.48|486.48|490.47|486.47|490.56|486.56|490.43|486.43|27
1612963620000|2021-02-10 13:27:00|490.48|486.48|490.91|486.91|490.92|486.92|490.48|486.48|25
1612963630000|2021-02-10 13:27:10|490.93|486.93|491.73|487.73|491.73|487.73|490.92|486.92|20
1612963640000|2021-02-10 13:27:20|491.8|487.8|491.49|487.49|492.36|488.36|491.49|487.49|25
1612963650000|2021-02-10 13:27:30|491.44|487.44|491.23|487.23|491.61|487.61|490.7|486.7|34
1612963660000|2021-02-10 13:27:40|491.24|487.24|491.98|487.98|492.12|488.12|491.24|487.24|34
1612963670000|2021-02-10 13:27:50|491.96|487.96|491.74|487.74|492.21|488.21|491.74|487.74|35
1612963680000|2021-02-10 13:28:00|491.73|487.73|491.6|487.6|491.96|487.96|491.59|487.59|23
1612963690000|2021-02-10 13:28:10|491.59|487.59|491.62|487.62|491.62|487.62|491.55|487.55|21
1612963700000|2021-02-10 13:28:20|491.61|487.61|491.39|487.39|491.65|487.65|491.39|487.39|22
1612963710000|2021-02-10 13:28:30|491.4|487.4|490.94|486.94|491.4|487.4|490.94|486.94|19
1612963720000|2021-02-10 13:28:40|490.93|486.93|490.67|486.67|491.24|487.24|490.66|486.66|29
1612963730000|2021-02-10 13:28:50|490.58|486.58|490.07|486.07|490.58|486.58|490.02|486.02|34
1612963740000|2021-02-10 13:29:00|489.93|485.93|488.22|484.22|490.01|486.01|488.22|484.22|36
1612963750000|2021-02-10 13:29:10|488.21|484.21|487.72|483.72|488.21|484.21|487.71|483.71|30
1612963760000|2021-02-10 13:29:20|487.57|483.57|486.79|482.79|487.57|483.57|486.79|482.79|24
1612963770000|2021-02-10 13:29:30|486.85|482.85|488|484|488|484|486.85|482.85|30
1612963780000|2021-02-10 13:29:40|487.99|483.99|488.47|484.47|489.13|485.13|487.99|483.99|35
1612963790000|2021-02-10 13:29:50|488.34|484.34|488.69|484.69|488.87|484.87|487.83|483.83|37
1612963800000|2021-02-10 13:30:00|488.54|484.54|488.04|484.04|488.55|484.55|487.75|483.75|29
1612963810000|2021-02-10 13:30:10|488.05|484.05|487.78|483.78|488.05|484.05|487.33|483.33|37
1612963820000|2021-02-10 13:30:20|487.84|483.84|488.32|484.32|488.33|484.33|487.8|483.8|28
1612963830000|2021-02-10 13:30:30|488.36|484.36|487.96|483.96|488.46|484.46|487.96|483.96|30
1612963840000|2021-02-10 13:30:40|487.95|483.95|487.36|483.36|487.95|483.95|487.35|483.35|38
1612963850000|2021-02-10 13:30:50|487.31|483.31|488.18|484.18|488.18|484.18|486.75|482.75|30
1612963860000|2021-02-10 13:31:00|488.24|484.24|489.9|485.9|489.9|485.9|488.24|484.24|31
1612963870000|2021-02-10 13:31:10|489.75|485.75|490|486|490.02|486.02|489.73|485.73|22
1612963880000|2021-02-10 13:31:20|489.86|485.86|489.7|485.7|490.25|486.25|489.7|485.7|28
1612963890000|2021-02-10 13:31:30|489.73|485.73|489.75|485.75|489.75|485.75|489.05|485.05|31
1612963900000|2021-02-10 13:31:40|489.79|485.79|489.72|485.72|490.04|486.04|489.7|485.7|31
1612963910000|2021-02-10 13:31:50|489.8|485.8|489.86|485.86|489.95|485.95|489.74|485.74|32
1612963920000|2021-02-10 13:32:00|489.85|485.85|489.32|485.32|489.86|485.86|489.32|485.32|28
1612963930000|2021-02-10 13:32:10|489.34|485.34|490.39|486.39|490.39|486.39|489.26|485.26|33
1612963940000|2021-02-10 13:32:20|490.41|486.41|490.6|486.6|491.07|487.07|490.41|486.41|32
1612963950000|2021-02-10 13:32:30|490.55|486.55|489.59|485.59|490.58|486.58|489.59|485.59|36
1612963960000|2021-02-10 13:32:40|489.94|485.94|490.62|486.62|491.05|487.05|489.94|485.94|31
1612963970000|2021-02-10 13:32:50|490.59|486.59|489.84|485.84|490.62|486.62|489.3|485.3|36
1612963980000|2021-02-10 13:33:00|489.9|485.9|490.03|486.03|490.09|486.09|489.66|485.66|30
1612963990000|2021-02-10 13:33:10|490.05|486.05|490.11|486.11|490.37|486.37|490.05|486.05|28
1612964000000|2021-02-10 13:33:20|490.04|486.04|489.77|485.77|490.1|486.1|489.68|485.68|35
1612964010000|2021-02-10 13:33:30|489.58|485.58|490.14|486.14|490.57|486.57|489.56|485.56|35
1612964020000|2021-02-10 13:33:40|490.13|486.13|489.82|485.82|490.13|486.13|489.47|485.47|35
1612964030000|2021-02-10 13:33:50|490.02|486.02|489.8|485.8|490.04|486.04|489.8|485.8|21
1612964040000|2021-02-10 13:34:00|489.74|485.74|489.61|485.61|489.77|485.77|489.32|485.32|29
1612964050000|2021-02-10 13:34:10|489.55|485.55|489.54|485.54|489.9|485.9|489.5|485.5|31
1612964060000|2021-02-10 13:34:20|489.56|485.56|489.62|485.62|489.87|485.87|489.56|485.56|34
1612964070000|2021-02-10 13:34:30|489.63|485.63|490.06|486.06|490.11|486.11|489.53|485.53|26
1612964080000|2021-02-10 13:34:40|490.04|486.04|489.79|485.79|490.05|486.05|489.47|485.47|28
1612964090000|2021-02-10 13:34:50|489.76|485.76|489.7|485.7|489.79|485.79|489.64|485.64|29
1612964100000|2021-02-10 13:35:00|489.68|485.68|490.26|486.26|490.26|486.26|489.64|485.64|31
1612964110000|2021-02-10 13:35:10|490.25|486.25|490.01|486.01|490.32|486.32|490.01|486.01|23
1612964120000|2021-02-10 13:35:20|490.02|486.02|490.08|486.08|490.21|486.21|489.9|485.9|20
1612964130000|2021-02-10 13:35:30|490|486|490.14|486.14|490.14|486.14|489.94|485.94|21
1612964140000|2021-02-10 13:35:40|490.16|486.16|490.37|486.37|490.59|486.59|490.16|486.16|27
1612964150000|2021-02-10 13:35:50|490.36|486.36|490.19|486.19|490.38|486.38|490.19|486.19|23
1612964160000|2021-02-10 13:36:00|490.16|486.16|490.04|486.04|490.2|486.2|489.88|485.88|20
1612964170000|2021-02-10 13:36:10|490.14|486.14|490.02|486.02|490.22|486.22|490|486|29
1612964180000|2021-02-10 13:36:20|490.03|486.03|490.65|486.65|490.65|486.65|490.01|486.01|24
1612964190000|2021-02-10 13:36:30|490.64|486.64|490.6|486.6|490.64|486.64|490.48|486.48|21
1612964200000|2021-02-10 13:36:40|490.59|486.59|490.75|486.75|490.75|486.75|490.57|486.57|17
1612964210000|2021-02-10 13:36:50|490.77|486.77|491.77|487.77|491.77|487.77|490.77|486.77|27
1612964220000|2021-02-10 13:37:00|491.78|487.78|491.68|487.68|491.84|487.84|491.57|487.57|26
1612964230000|2021-02-10 13:37:10|491.7|487.7|491.72|487.72|491.9|487.9|491.56|487.56|28
1612964240000|2021-02-10 13:37:20|491.74|487.74|491.66|487.66|491.91|487.91|491.66|487.66|27
1612964250000|2021-02-10 13:37:30|491.67|487.67|491.66|487.66|491.68|487.68|491.65|487.65|18
1612964260000|2021-02-10 13:37:40|491.65|487.65|491.65|487.65|491.65|487.65|491.54|487.54|29
1612964270000|2021-02-10 13:37:50|491.66|487.66|491.63|487.63|491.67|487.67|491.57|487.57|22
1612964280000|2021-02-10 13:38:00|491.64|487.64|492.15|488.15|492.2|488.2|491.61|487.61|24
1612964290000|2021-02-10 13:38:10|492.14|488.14|491.88|487.88|492.2|488.2|491.88|487.88|30
1612964300000|2021-02-10 13:38:20|491.87|487.87|492.25|488.25|492.25|488.25|491.87|487.87|28
1612964310000|2021-02-10 13:38:30|492.27|488.27|492.19|488.19|492.28|488.28|492.14|488.14|25
1612964320000|2021-02-10 13:38:40|492.2|488.2|492.17|488.17|492.29|488.29|492.17|488.17|8
1612964330000|2021-02-10 13:38:50|492.19|488.19|492.26|488.26|492.28|488.28|492.17|488.17|20
1612964340000|2021-02-10 13:39:00|492.24|488.24|492.26|488.26|492.48|488.48|492.2|488.2|26
1612964350000|2021-02-10 13:39:10|492.25|488.25|492.68|488.68|492.68|488.68|492.17|488.17|21
1612964360000|2021-02-10 13:39:20|492.69|488.69|492.76|488.76|492.78|488.78|492.69|488.69|20
1612964370000|2021-02-10 13:39:30|492.77|488.77|492.87|488.87|492.87|488.87|492.68|488.68|23
1612964380000|2021-02-10 13:39:40|492.84|488.84|492.88|488.88|492.99|488.99|492.84|488.84|18
1612964390000|2021-02-10 13:39:50|492.86|488.86|493.03|489.03|493.09|489.09|492.86|488.86|19
1612964400000|2021-02-10 13:40:00|492.99|488.99|493.1|489.1|493.17|489.17|492.82|488.82|25
1612964410000|2021-02-10 13:40:10|493.15|489.15|493.73|489.73|493.73|489.73|493.04|489.04|17
1612964420000|2021-02-10 13:40:20|493.74|489.74|493.84|489.84|493.85|489.85|493.73|489.73|12
1612964430000|2021-02-10 13:40:30|493.85|489.85|493.93|489.93|493.94|489.94|493.79|489.79|14
1612964440000|2021-02-10 13:40:40|493.91|489.91|493.39|489.39|493.91|489.91|493.39|489.39|27
1612964450000|2021-02-10 13:40:50|493.4|489.4|493.11|489.11|493.43|489.43|493.05|489.05|33
1612964460000|2021-02-10 13:41:00|493.12|489.12|493.66|489.66|493.66|489.66|492.92|488.92|26
1612964470000|2021-02-10 13:41:10|493.68|489.68|494.01|490.01|494.01|490.01|493.68|489.68|19
1612964480000|2021-02-10 13:41:20|494.04|490.04|493.87|489.87|494.05|490.05|493.79|489.79|30
1612964490000|2021-02-10 13:41:30|493.88|489.88|493.88|489.88|493.93|489.93|493.82|489.82|17
1612964500000|2021-02-10 13:41:40|493.86|489.86|493.92|489.92|493.92|489.92|493.76|489.76|16
1612964510000|2021-02-10 13:41:50|493.91|489.91|493.86|489.86|493.92|489.92|493.81|489.81|23
1612964520000|2021-02-10 13:42:00|493.87|489.87|494.47|490.47|494.47|490.47|493.84|489.84|30
1612964530000|2021-02-10 13:42:10|494.48|490.48|494.44|490.44|494.65|490.65|494.24|490.24|28
1612964540000|2021-02-10 13:42:20|494.46|490.46|494.68|490.68|494.85|490.85|494.46|490.46|25
1612964550000|2021-02-10 13:42:30|494.7|490.7|494.74|490.74|494.8|490.8|494.61|490.61|24
1612964560000|2021-02-10 13:42:40|494.71|490.71|494.99|490.99|495.01|491.01|494.71|490.71|19
1612964570000|2021-02-10 13:42:50|494.98|490.98|494.92|490.92|494.98|490.98|494.46|490.46|17
1612964580000|2021-02-10 13:43:00|494.91|490.91|495.38|491.38|495.47|491.47|494.91|490.91|28
1612964590000|2021-02-10 13:43:10|495.37|491.37|495.11|491.11|495.38|491.38|495.02|491.02|33
1612964600000|2021-02-10 13:43:20|495.06|491.06|495.31|491.31|495.37|491.37|495.06|491.06|23
1612964610000|2021-02-10 13:43:30|495.3|491.3|495.41|491.41|495.43|491.43|494.94|490.94|34
1612964620000|2021-02-10 13:43:40|495.43|491.43|495.47|491.47|495.77|491.77|495.4|491.4|30
1612964630000|2021-02-10 13:43:50|495.48|491.48|496.05|492.05|496.05|492.05|495.43|491.43|28
1612964640000|2021-02-10 13:44:00|496.12|492.12|496.07|492.07|496.37|492.37|496.03|492.03|31
1612964650000|2021-02-10 13:44:10|496.05|492.05|495.79|491.79|496.05|492.05|495.58|491.58|28
1612964660000|2021-02-10 13:44:20|495.77|491.77|495.81|491.81|495.84|491.84|495.61|491.61|23
1612964670000|2021-02-10 13:44:30|495.82|491.82|495.58|491.58|495.82|491.82|495.58|491.58|18
1612964680000|2021-02-10 13:44:40|495.57|491.57|495.55|491.55|495.79|491.79|495.55|491.55|28
1612964690000|2021-02-10 13:44:50|495.56|491.56|495.7|491.7|495.7|491.7|495.45|491.45|29
1612964700000|2021-02-10 13:45:00|495.64|491.64|495.53|491.53|495.75|491.75|495.44|491.44|31
1612964710000|2021-02-10 13:45:10|495.49|491.49|495.43|491.43|495.62|491.62|495.37|491.37|23
1612964720000|2021-02-10 13:45:20|495.42|491.42|495.78|491.78|495.91|491.91|495.42|491.42|25
1612964730000|2021-02-10 13:45:30|495.77|491.77|496.04|492.04|496.06|492.06|495.77|491.77|28
1612964740000|2021-02-10 13:45:40|496.01|492.01|496.18|492.18|496.21|492.21|495.78|491.78|26
1612964750000|2021-02-10 13:45:50|496.19|492.19|496.49|492.49|496.5|492.5|496.17|492.17|24
1612964760000|2021-02-10 13:46:00|496.48|492.48|496.32|492.32|496.74|492.74|496.3|492.3|26
1612964770000|2021-02-10 13:46:10|496.3|492.3|495.59|491.59|496.3|492.3|495.59|491.59|26
1612964780000|2021-02-10 13:46:20|495.6|491.6|495.52|491.52|495.6|491.6|495.42|491.42|31
1612964790000|2021-02-10 13:46:30|495.51|491.51|495.64|491.64|495.67|491.67|495.43|491.43|26
1612964800000|2021-02-10 13:46:40|495.68|491.68|495.56|491.56|495.82|491.82|495.56|491.56|30
1612964810000|2021-02-10 13:46:50|495.57|491.57|495.53|491.53|495.57|491.57|495.49|491.49|22
1612964820000|2021-02-10 13:47:00|495.51|491.51|494.94|490.94|495.53|491.53|494.92|490.92|25
1612964830000|2021-02-10 13:47:10|494.89|490.89|494.56|490.56|495.15|491.15|494.55|490.55|30
1612964840000|2021-02-10 13:47:20|494.57|490.57|494.24|490.24|494.58|490.58|494.24|490.24|29
1612964850000|2021-02-10 13:47:30|494.26|490.26|493.85|489.85|494.26|490.26|493.85|489.85|28
1612964860000|2021-02-10 13:47:40|493.84|489.84|493.83|489.83|493.87|489.87|493.68|489.68|31
1612964870000|2021-02-10 13:47:50|493.78|489.78|493.31|489.31|493.79|489.79|493.25|489.25|34
1612964880000|2021-02-10 13:48:00|493.28|489.28|492.91|488.91|493.28|489.28|492.91|488.91|29
1612964890000|2021-02-10 13:48:10|492.86|488.86|492.41|488.41|492.86|488.86|492.35|488.35|28
1612964900000|2021-02-10 13:48:20|492.36|488.36|492.92|488.92|492.92|488.92|492.27|488.27|28
1612964910000|2021-02-10 13:48:30|492.9|488.9|492.61|488.61|492.96|488.96|492.58|488.58|28
1612964920000|2021-02-10 13:48:40|492.62|488.62|492.6|488.6|492.68|488.68|492.56|488.56|26
1612964930000|2021-02-10 13:48:50|492.59|488.59|492.77|488.77|492.87|488.87|492.56|488.56|21
1612964940000|2021-02-10 13:49:00|492.76|488.76|493.47|489.47|493.47|489.47|492.76|488.76|22
1612964950000|2021-02-10 13:49:10|493.5|489.5|494.17|490.17|494.23|490.23|493.5|489.5|22
1612964960000|2021-02-10 13:49:20|494.22|490.22|493.6|489.6|494.72|490.72|493.51|489.51|36
1612964970000|2021-02-10 13:49:30|493.53|489.53|493.83|489.83|493.83|489.83|493.53|489.53|26
1612964980000|2021-02-10 13:49:40|493.84|489.84|493.71|489.71|494.17|490.17|493.69|489.69|33
1612964990000|2021-02-10 13:49:50|493.72|489.72|493.53|489.53|493.74|489.74|493.47|489.47|28
1612965000000|2021-02-10 13:50:00|493.51|489.51|493.29|489.29|493.52|489.52|493.26|489.26|32
1612965010000|2021-02-10 13:50:10|493.24|489.24|493.76|489.76|493.77|489.77|493.24|489.24|29
1612965020000|2021-02-10 13:50:20|493.77|489.77|494.21|490.21|494.47|490.47|493.77|489.77|32
1612965030000|2021-02-10 13:50:30|494.34|490.34|493.79|489.79|494.34|490.34|493.74|489.74|32
1612965040000|2021-02-10 13:50:40|493.81|489.81|493.06|489.06|493.83|489.83|492.89|488.89|29
1612965050000|2021-02-10 13:50:50|493.09|489.09|493.69|489.69|493.77|489.77|493.09|489.09|33
1612965060000|2021-02-10 13:51:00|493.66|489.66|494.16|490.16|494.17|490.17|493.65|489.65|30
1612965070000|2021-02-10 13:51:10|494.25|490.25|494.23|490.23|494.7|490.7|494.2|490.2|26
1612965080000|2021-02-10 13:51:20|494.24|490.24|494.3|490.3|494.32|490.32|494.24|490.24|28
1612965090000|2021-02-10 13:51:30|494.31|490.31|494.76|490.76|494.76|490.76|494.31|490.31|20
1612965100000|2021-02-10 13:51:40|494.8|490.8|494.87|490.87|495|491|494.8|490.8|27
1612965110000|2021-02-10 13:51:50|494.89|490.89|495.22|491.22|495.22|491.22|494.89|490.89|10
1612965120000|2021-02-10 13:52:00|495.23|491.23|494.83|490.83|495.25|491.25|494.83|490.83|22
1612965130000|2021-02-10 13:52:10|494.82|490.82|494.93|490.93|494.93|490.93|494.72|490.72|21
1612965140000|2021-02-10 13:52:20|494.97|490.97|495.15|491.15|495.32|491.32|494.9|490.9|28
1612965150000|2021-02-10 13:52:30|495.16|491.16|495.31|491.31|495.31|491.31|495.16|491.16|23
1612965160000|2021-02-10 13:52:40|495.3|491.3|495.37|491.37|495.37|491.37|495.16|491.16|19
1612965170000|2021-02-10 13:52:50|495.39|491.39|496.39|492.39|496.39|492.39|495.39|491.39|24
1612965180000|2021-02-10 13:53:00|496.4|492.4|496.03|492.03|496.57|492.57|495.98|491.98|29
1612965190000|2021-02-10 13:53:10|496.04|492.04|495.66|491.66|496.04|492.04|495.66|491.66|23
1612965200000|2021-02-10 13:53:20|495.6|491.6|495.85|491.85|495.89|491.89|495.57|491.57|26
1612965210000|2021-02-10 13:53:30|495.84|491.84|495.57|491.57|495.96|491.96|495.52|491.52|27
1612965220000|2021-02-10 13:53:40|495.55|491.55|495.6|491.6|495.62|491.62|495.54|491.54|19
1612965230000|2021-02-10 13:53:50|495.59|491.59|495.56|491.56|495.59|491.59|495.4|491.4|21
1612965240000|2021-02-10 13:54:00|495.65|491.65|495.63|491.63|495.68|491.68|495.59|491.59|18
1612965250000|2021-02-10 13:54:10|495.62|491.62|495.57|491.57|495.65|491.65|495.57|491.57|15
1612965260000|2021-02-10 13:54:20|495.54|491.54|495.24|491.24|495.54|491.54|495.23|491.23|28
1612965270000|2021-02-10 13:54:30|495.23|491.23|495.09|491.09|495.23|491.23|494.82|490.82|27
1612965280000|2021-02-10 13:54:40|495.1|491.1|495.46|491.46|495.46|491.46|495.1|491.1|24
1612965290000|2021-02-10 13:54:50|495.44|491.44|495.48|491.48|495.51|491.51|495.44|491.44|13
1612965300000|2021-02-10 13:55:00|495.49|491.49|495.58|491.58|495.64|491.64|495.48|491.48|20
1612965310000|2021-02-10 13:55:10|495.59|491.59|495.64|491.64|495.64|491.64|495.56|491.56|17
1612965320000|2021-02-10 13:55:20|495.65|491.65|496.13|492.13|496.15|492.15|495.65|491.65|20
1612965330000|2021-02-10 13:55:30|496.07|492.07|495.95|491.95|496.17|492.17|495.95|491.95|24
1612965340000|2021-02-10 13:55:40|496.07|492.07|496.09|492.09|496.16|492.16|495.92|491.92|27
1612965350000|2021-02-10 13:55:50|496.14|492.14|496.49|492.49|496.66|492.66|496.08|492.08|23
1612965360000|2021-02-10 13:56:00|496.56|492.56|496.62|492.62|496.63|492.63|496.44|492.44|19
1612965370000|2021-02-10 13:56:10|496.65|492.65|496.82|492.82|496.85|492.85|496.65|492.65|19
1612965380000|2021-02-10 13:56:20|496.75|492.75|496.73|492.73|496.79|492.79|496.45|492.45|25
1612965390000|2021-02-10 13:56:30|496.71|492.71|496.78|492.78|496.84|492.84|496.71|492.71|17
1612965400000|2021-02-10 13:56:40|496.81|492.81|496.93|492.93|496.94|492.94|496.46|492.46|9
1612965410000|2021-02-10 13:56:50|496.87|492.87|496.66|492.66|496.87|492.87|496.55|492.55|29
1612965420000|2021-02-10 13:57:00|496.64|492.64|496.77|492.77|496.78|492.78|496.54|492.54|20
1612965430000|2021-02-10 13:57:10|496.76|492.76|496.8|492.8|496.82|492.82|496.76|492.76|14
1612965440000|2021-02-10 13:57:20|496.78|492.78|497.12|493.12|497.12|493.12|496.78|492.78|15
1612965450000|2021-02-10 13:57:30|497.14|493.14|496.89|492.89|497.15|493.15|496.75|492.75|27
1612965460000|2021-02-10 13:57:40|496.87|492.87|497.09|493.09|497.13|493.13|496.87|492.87|22
1612965470000|2021-02-10 13:57:50|497.07|493.07|496.93|492.93|497.21|493.21|496.76|492.76|22
1612965480000|2021-02-10 13:58:00|496.92|492.92|495.39|491.39|496.94|492.94|495.39|491.39|27
1612965490000|2021-02-10 13:58:10|495.37|491.37|495.06|491.06|495.43|491.43|495.06|491.06|28
1612965500000|2021-02-10 13:58:20|495.03|491.03|495.52|491.52|495.62|491.62|495.03|491.03|32
1612965510000|2021-02-10 13:58:30|495.54|491.54|495.73|491.73|495.99|491.99|495.27|491.27|33
1612965520000|2021-02-10 13:58:40|495.69|491.69|495.77|491.77|495.87|491.87|495.63|491.63|13
1612965530000|2021-02-10 13:58:50|495.75|491.75|495.77|491.77|495.77|491.77|495.51|491.51|31
1612965540000|2021-02-10 13:59:00|495.78|491.78|496.27|492.27|496.32|492.32|495.78|491.78|27
1612965550000|2021-02-10 13:59:10|496.24|492.24|496.23|492.23|496.24|492.24|495.88|491.88|30
1612965560000|2021-02-10 13:59:20|496.19|492.19|496.64|492.64|496.68|492.68|496.19|492.19|24
1612965570000|2021-02-10 13:59:30|496.63|492.63|497.01|493.01|497.03|493.03|496.42|492.42|28
1612965580000|2021-02-10 13:59:40|496.99|492.99|497|493|497.05|493.05|496.96|492.96|24
1612965590000|2021-02-10 13:59:50|497.02|493.02|497.12|493.12|497.24|493.24|496.98|492.98|17
1612965600000|2021-02-10 14:00:00|497.08|493.08|496.72|492.72|497.09|493.09|496.69|492.69|30
1612965610000|2021-02-10 14:00:10|496.65|492.65|496.28|492.28|496.69|492.69|496.27|492.27|32
1612965620000|2021-02-10 14:00:20|496.29|492.29|496.21|492.21|496.4|492.4|496.11|492.11|24
1612965630000|2021-02-10 14:00:30|496.28|492.28|496.06|492.06|496.31|492.31|495.99|491.99|24
1612965640000|2021-02-10 14:00:40|496.05|492.05|496.18|492.18|496.23|492.23|496|492|27
1612965650000|2021-02-10 14:00:50|496.09|492.09|495.09|491.09|496.1|492.1|495.09|491.09|31
1612965660000|2021-02-10 14:01:00|495.05|491.05|495.17|491.17|495.18|491.18|494.91|490.91|25
1612965670000|2021-02-10 14:01:10|495.19|491.19|494.25|490.25|495.19|491.19|494.25|490.25|33
1612965680000|2021-02-10 14:01:20|494.15|490.15|492.77|488.77|494.15|490.15|492.77|488.77|30
1612965690000|2021-02-10 14:01:30|492.75|488.75|492.64|488.64|492.82|488.82|492.52|488.52|29
1612965700000|2021-02-10 14:01:40|492.65|488.65|492.26|488.26|492.74|488.74|492.22|488.22|30
1612965710000|2021-02-10 14:01:50|492.25|488.25|492.23|488.23|492.51|488.51|491.8|487.8|35
1612965720000|2021-02-10 14:02:00|492.26|488.26|492.97|488.97|492.97|488.97|492.26|488.26|34
1612965730000|2021-02-10 14:02:10|492.99|488.99|494.07|490.07|494.07|490.07|492.82|488.82|27
1612965740000|2021-02-10 14:02:20|494.09|490.09|494.14|490.14|494.27|490.27|493.98|489.98|21
1612965750000|2021-02-10 14:02:30|494.11|490.11|493.64|489.64|494.11|490.11|493.53|489.53|32
1612965760000|2021-02-10 14:02:40|493.66|489.66|494.27|490.27|494.27|490.27|493.63|489.63|28
1612965770000|2021-02-10 14:02:50|494.28|490.28|495.07|491.07|495.12|491.12|494.28|490.28|26
1612965780000|2021-02-10 14:03:00|495.12|491.12|496.13|492.13|496.28|492.28|495.12|491.12|30
1612965790000|2021-02-10 14:03:10|496.12|492.12|497.13|493.13|497.26|493.26|496.12|492.12|33
1612965800000|2021-02-10 14:03:20|497.12|493.12|497.51|493.51|497.51|493.51|497.06|493.06|26
1612965810000|2021-02-10 14:03:30|497.52|493.52|497.93|493.93|497.93|493.93|497.52|493.52|30
1612965820000|2021-02-10 14:03:40|497.9|493.9|497.63|493.63|498.36|494.36|497.55|493.55|33
1612965830000|2021-02-10 14:03:50|497.61|493.61|497.61|493.61|497.72|493.72|497.27|493.27|33
1612965840000|2021-02-10 14:04:00|497.6|493.6|497.82|493.82|497.84|493.84|497.51|493.51|27
1612965850000|2021-02-10 14:04:10|497.81|493.81|497.81|493.81|497.81|493.81|497.54|493.54|28
1612965860000|2021-02-10 14:04:20|497.8|493.8|497.35|493.35|497.8|493.8|497.35|493.35|27
1612965870000|2021-02-10 14:04:30|497.33|493.33|496.93|492.93|497.37|493.37|496.82|492.82|35
1612965880000|2021-02-10 14:04:40|496.94|492.94|497.85|493.85|497.86|493.86|496.94|492.94|28
1612965890000|2021-02-10 14:04:50|497.86|493.86|497.89|493.89|497.9|493.9|497.81|493.81|16
1612965900000|2021-02-10 14:05:00|497.9|493.9|497.94|493.94|497.94|493.94|497.52|493.52|26
1612965910000|2021-02-10 14:05:10|497.95|493.95|498.88|494.88|498.91|494.91|497.91|493.91|28
1612965920000|2021-02-10 14:05:20|498.89|494.89|499.51|495.51|499.52|495.52|498.89|494.89|26
1612965930000|2021-02-10 14:05:30|499.47|495.47|499.68|495.68|499.68|495.68|499.44|495.44|25
1612965940000|2021-02-10 14:05:40|499.66|495.66|499.88|495.88|499.91|495.91|499.65|495.65|28
1612965950000|2021-02-10 14:05:50|499.89|495.89|500.04|496.04|500.22|496.22|499.77|495.77|25
1612965960000|2021-02-10 14:06:00|500.03|496.03|498.8|494.8|500.03|496.03|498.8|494.8|30
1612965970000|2021-02-10 14:06:10|498.78|494.78|498.29|494.29|498.84|494.84|498.29|494.29|29
1612965980000|2021-02-10 14:06:20|498.31|494.31|498.38|494.38|498.78|494.78|498.29|494.29|25
1612965990000|2021-02-10 14:06:30|498.33|494.33|499.15|495.15|499.16|495.16|498.26|494.26|34
1612966000000|2021-02-10 14:06:40|499.16|495.16|499.62|495.62|499.63|495.63|498.82|494.82|31
1612966010000|2021-02-10 14:06:50|499.6|495.6|499.57|495.57|499.64|495.64|499.23|495.23|33
1612966020000|2021-02-10 14:07:00|499.58|495.58|500.17|496.17|500.17|496.17|499.57|495.57|33
1612966030000|2021-02-10 14:07:10|500.18|496.18|500.37|496.37|500.37|496.37|499.93|495.93|32
1612966040000|2021-02-10 14:07:20|500.38|496.38|500.45|496.45|500.46|496.46|499.94|495.94|32
1612966050000|2021-02-10 14:07:30|500.47|496.47|500.46|496.46|500.48|496.48|500.04|496.04|27
1612966060000|2021-02-10 14:07:40|500.47|496.47|500.56|496.56|500.64|496.64|500.46|496.46|17
1612966070000|2021-02-10 14:07:50|500.55|496.55|500.67|496.67|500.67|496.67|500.43|496.43|31
1612966080000|2021-02-10 14:08:00|500.68|496.68|500.85|496.85|500.86|496.86|500.66|496.66|22
1612966090000|2021-02-10 14:08:10|500.82|496.82|500.71|496.71|500.88|496.88|500.4|496.4|31
1612966100000|2021-02-10 14:08:20|500.68|496.68|500.52|496.52|500.68|496.68|500.44|496.44|28
1612966110000|2021-02-10 14:08:30|500.53|496.53|500.59|496.59|500.59|496.59|500.17|496.17|31
1612966120000|2021-02-10 14:08:40|500.6|496.6|500.54|496.54|500.64|496.64|500.5|496.5|28
1612966130000|2021-02-10 14:08:50|500.55|496.55|500.56|496.56|500.6|496.6|500.25|496.25|26
1612966140000|2021-02-10 14:09:00|500.61|496.61|500.45|496.45|500.7|496.7|500.19|496.19|28
1612966150000|2021-02-10 14:09:10|500.47|496.47|500.6|496.6|500.6|496.6|500.45|496.45|23
1612966160000|2021-02-10 14:09:20|500.55|496.55|500.8|496.8|500.8|496.8|500.53|496.53|23
1612966170000|2021-02-10 14:09:30|500.79|496.79|501|497|501|497|500.79|496.79|8
1612966180000|2021-02-10 14:09:40|501.03|497.03|501.3|497.3|501.38|497.38|501.03|497.03|20
1612966190000|2021-02-10 14:09:50|501.32|497.32|501.13|497.13|501.33|497.33|501.03|497.03|23
1612966200000|2021-02-10 14:10:00|501.14|497.14|500.96|496.96|501.14|497.14|500.86|496.86|31
1612966210000|2021-02-10 14:10:10|500.97|496.97|501.12|497.12|501.19|497.19|500.97|496.97|27
1612966220000|2021-02-10 14:10:20|501.11|497.11|501.13|497.13|501.16|497.16|501.06|497.06|22
1612966230000|2021-02-10 14:10:30|501.14|497.14|501.26|497.26|501.43|497.43|501.14|497.14|22
1612966240000|2021-02-10 14:10:40|501.27|497.27|501.52|497.52|501.53|497.53|501.27|497.27|23
1612966250000|2021-02-10 14:10:50|501.5|497.5|501.51|497.51|501.75|497.75|501.35|497.35|24
1612966260000|2021-02-10 14:11:00|501.52|497.52|501.79|497.79|501.96|497.96|501.45|497.45|25
1612966270000|2021-02-10 14:11:10|501.8|497.8|501.39|497.39|501.8|497.8|501.3|497.3|25
1612966280000|2021-02-10 14:11:20|501.42|497.42|501.68|497.68|501.78|497.78|501.39|497.39|22
1612966290000|2021-02-10 14:11:30|501.69|497.69|501.34|497.34|501.91|497.91|501.34|497.34|24
1612966300000|2021-02-10 14:11:40|501.44|497.44|501.59|497.59|501.59|497.59|500.96|496.96|30
1612966310000|2021-02-10 14:11:50|501.6|497.6|501.58|497.58|501.92|497.92|501.39|497.39|26
1612966320000|2021-02-10 14:12:00|501.54|497.54|501.51|497.51|501.54|497.54|501.23|497.23|35
1612966330000|2021-02-10 14:12:10|501.53|497.53|501.71|497.71|501.75|497.75|501.5|497.5|28
1612966340000|2021-02-10 14:12:20|501.72|497.72|501.94|497.94|501.95|497.95|501.72|497.72|28
1612966350000|2021-02-10 14:12:30|501.95|497.95|501.92|497.92|501.97|497.97|501.83|497.83|19
1612966360000|2021-02-10 14:12:40|501.89|497.89|501.59|497.59|501.91|497.91|501.59|497.59|36
1612966370000|2021-02-10 14:12:50|501.6|497.6|502.2|498.2|502.2|498.2|501.6|497.6|28
1612966380000|2021-02-10 14:13:00|502.19|498.19|501.62|497.62|502.19|498.19|501.61|497.61|28
1612966390000|2021-02-10 14:13:10|501.61|497.61|501.79|497.79|501.84|497.84|501.46|497.46|32
1612966400000|2021-02-10 14:13:20|501.76|497.76|502.16|498.16|502.16|498.16|501.7|497.7|34
1612966410000|2021-02-10 14:13:30|502.15|498.15|502.38|498.38|502.46|498.46|502.15|498.15|27
1612966420000|2021-02-10 14:13:40|502.39|498.39|502.81|498.81|502.81|498.81|502.39|498.39|23
1612966430000|2021-02-10 14:13:50|502.82|498.82|502.88|498.88|502.97|498.97|502.74|498.74|22
1612966440000|2021-02-10 14:14:00|502.86|498.86|502.4|498.4|502.86|498.86|502.36|498.36|25
1612966450000|2021-02-10 14:14:10|502.39|498.39|502.34|498.34|502.69|498.69|502.34|498.34|29
1612966460000|2021-02-10 14:14:20|502.33|498.33|501.78|497.78|502.33|498.33|501.78|497.78|22
1612966470000|2021-02-10 14:14:30|501.8|497.8|501.65|497.65|501.95|497.95|501.65|497.65|33
1612966480000|2021-02-10 14:14:40|501.64|497.64|501.72|497.72|502.03|498.03|501.64|497.64|33
1612966490000|2021-02-10 14:14:50|501.69|497.69|502.09|498.09|502.17|498.17|501.64|497.64|35
1612966500000|2021-02-10 14:15:00|502.11|498.11|501.11|497.11|502.46|498.46|501.11|497.11|34
1612966510000|2021-02-10 14:15:10|501.01|497.01|501.98|497.98|501.98|497.98|500.94|496.94|33
1612966520000|2021-02-10 14:15:20|501.91|497.91|501.81|497.81|502.07|498.07|501.52|497.52|36
1612966530000|2021-02-10 14:15:30|501.82|497.82|501.21|497.21|502.12|498.12|501.13|497.13|34
1612966540000|2021-02-10 14:15:40|501.23|497.23|500.61|496.61|501.3|497.3|500.58|496.58|37
1612966550000|2021-02-10 14:15:50|500.71|496.71|499.84|495.84|500.78|496.78|499.83|495.83|33
1612966560000|2021-02-10 14:16:00|499.85|495.85|500.17|496.17|500.17|496.17|499.66|495.66|33
1612966570000|2021-02-10 14:16:10|500.16|496.16|500.25|496.25|500.59|496.59|500.15|496.15|35
1612966580000|2021-02-10 14:16:20|500.29|496.29|500.15|496.15|500.29|496.29|499.91|495.91|35
1612966590000|2021-02-10 14:16:30|500.14|496.14|499.7|495.7|500.28|496.28|499.69|495.69|36
1612966600000|2021-02-10 14:16:40|499.73|495.73|499.85|495.85|499.96|495.96|499.66|495.66|27
1612966610000|2021-02-10 14:16:50|499.92|495.92|499.52|495.52|500.03|496.03|499.24|495.24|35
1612966620000|2021-02-10 14:17:00|499.42|495.42|498.58|494.58|499.49|495.49|498.51|494.51|31
1612966630000|2021-02-10 14:17:10|498.65|494.65|498.43|494.43|498.83|494.83|498.36|494.36|36
1612966640000|2021-02-10 14:17:20|498.48|494.48|498.72|494.72|498.72|494.72|498.48|494.48|31
1612966650000|2021-02-10 14:17:30|498.76|494.76|498.98|494.98|498.98|494.98|498.61|494.61|24
1612966660000|2021-02-10 14:17:40|499|495|499.11|495.11|499.11|495.11|498.79|494.79|34
1612966670000|2021-02-10 14:17:50|499.1|495.1|498.78|494.78|499.1|495.1|498.72|494.72|30
1612966680000|2021-02-10 14:18:00|498.79|494.79|498.68|494.68|498.91|494.91|498.57|494.57|32
1612966690000|2021-02-10 14:18:10|498.69|494.69|498.79|494.79|498.91|494.91|498.63|494.63|29
1612966700000|2021-02-10 14:18:20|498.75|494.75|498.62|494.62|498.83|494.83|498.5|494.5|30
1612966710000|2021-02-10 14:18:30|498.63|494.63|498.45|494.45|498.63|494.63|498.13|494.13|33
1612966720000|2021-02-10 14:18:40|498.44|494.44|498.61|494.61|498.61|494.61|498.42|494.42|21
1612966730000|2021-02-10 14:18:50|498.59|494.59|498.63|494.63|498.78|494.78|498.39|494.39|29
1612966740000|2021-02-10 14:19:00|498.65|494.65|498.68|494.68|498.72|494.72|498.61|494.61|25
1612966750000|2021-02-10 14:19:10|498.67|494.67|498.65|494.65|498.67|494.67|498.56|494.56|24
1612966760000|2021-02-10 14:19:20|498.62|494.62|498.57|494.57|498.63|494.63|498.5|494.5|21
1612966770000|2021-02-10 14:19:30|498.53|494.53|498.46|494.46|498.66|494.66|498.44|494.44|27
1612966780000|2021-02-10 14:19:40|498.41|494.41|498.36|494.36|498.41|494.41|498.26|494.26|29
1612966790000|2021-02-10 14:19:50|498.38|494.38|498.7|494.7|498.82|494.82|498.38|494.38|25
1612966800000|2021-02-10 14:20:00|498.68|494.68|498.26|494.26|498.73|494.73|498.21|494.21|30
1612966810000|2021-02-10 14:20:10|498.25|494.25|497.77|493.77|498.3|494.3|497.77|493.77|31
1612966820000|2021-02-10 14:20:20|497.82|493.82|497.7|493.7|497.9|493.9|497.64|493.64|32
1612966830000|2021-02-10 14:20:30|497.69|493.69|497.13|493.13|497.76|493.76|497.13|493.13|29
1612966840000|2021-02-10 14:20:40|497.17|493.17|496.2|492.2|497.17|493.17|496.19|492.19|33
1612966850000|2021-02-10 14:20:50|496.18|492.18|495.93|491.93|496.23|492.23|495.92|491.92|32
1612966860000|2021-02-10 14:21:00|495.9|491.9|495.13|491.13|495.9|491.9|495.13|491.13|25
1612966870000|2021-02-10 14:21:10|495.16|491.16|496.03|492.03|496.06|492.06|495.16|491.16|36
1612966880000|2021-02-10 14:21:20|495.96|491.96|495.68|491.68|496.01|492.01|495.58|491.58|32
1612966890000|2021-02-10 14:21:30|495.45|491.45|495.57|491.57|495.86|491.86|495.41|491.41|35
1612966900000|2021-02-10 14:21:40|495.54|491.54|495.31|491.31|495.77|491.77|495.19|491.19|34
1612966910000|2021-02-10 14:21:50|495.27|491.27|494.81|490.81|495.27|491.27|494.8|490.8|33
1612966920000|2021-02-10 14:22:00|494.8|490.8|494.67|490.67|494.9|490.9|494.57|490.57|32
1612966930000|2021-02-10 14:22:10|494.66|490.66|494.84|490.84|495.05|491.05|494.61|490.61|30
1612966940000|2021-02-10 14:22:20|494.79|490.79|494.86|490.86|495.01|491.01|494.75|490.75|32
1612966950000|2021-02-10 14:22:30|494.89|490.89|495.03|491.03|495.27|491.27|494.84|490.84|25
1612966960000|2021-02-10 14:22:40|495.04|491.04|494.74|490.74|495.17|491.17|494.71|490.71|27
1612966970000|2021-02-10 14:22:50|494.75|490.75|494.16|490.16|494.75|490.75|493.99|489.99|32
1612966980000|2021-02-10 14:23:00|493.92|489.92|493.91|489.91|494.16|490.16|493.74|489.74|35
1612966990000|2021-02-10 14:23:10|493.88|489.88|493.28|489.28|493.93|489.93|493.28|489.28|28
1612967000000|2021-02-10 14:23:20|493.26|489.26|493.42|489.42|493.87|489.87|493.23|489.23|33
1612967010000|2021-02-10 14:23:30|493.43|489.43|493.92|489.92|494.01|490.01|493.43|489.43|35
1612967020000|2021-02-10 14:23:40|493.91|489.91|493.62|489.62|493.91|489.91|493.3|489.3|30
1612967030000|2021-02-10 14:23:50|493.59|489.59|494.15|490.15|494.18|490.18|493.59|489.59|26
1612967040000|2021-02-10 14:24:00|494.19|490.19|494.23|490.23|494.67|490.67|494.19|490.19|32
1612967050000|2021-02-10 14:24:10|494.32|490.32|494.65|490.65|494.69|490.69|494.32|490.32|22
1612967060000|2021-02-10 14:24:20|494.68|490.68|494.54|490.54|494.87|490.87|494.53|490.53|32
1612967070000|2021-02-10 14:24:30|494.5|490.5|494.48|490.48|494.92|490.92|494.36|490.36|37
1612967080000|2021-02-10 14:24:40|494.49|490.49|494.46|490.46|494.72|490.72|494.37|490.37|32
1612967090000|2021-02-10 14:24:50|494.53|490.53|494.49|490.49|494.77|490.77|494.29|490.29|30
1612967100000|2021-02-10 14:25:00|494.48|490.48|494.34|490.34|494.49|490.49|494.25|490.25|30
1612967110000|2021-02-10 14:25:10|494.39|490.39|493.36|489.36|494.39|490.39|493.06|489.06|39
1612967120000|2021-02-10 14:25:20|493.37|489.37|492.86|488.86|493.39|489.39|492.86|488.86|31
1612967130000|2021-02-10 14:25:30|492.89|488.89|492.72|488.72|493.04|489.04|492.63|488.63|32
1612967140000|2021-02-10 14:25:40|492.71|488.71|493.12|489.12|493.32|489.32|492.7|488.7|30
1612967150000|2021-02-10 14:25:50|493.08|489.08|493|489|493.18|489.18|492.84|488.84|32
1612967160000|2021-02-10 14:26:00|492.96|488.96|492.95|488.95|493.09|489.09|492.71|488.71|28
1612967170000|2021-02-10 14:26:10|492.81|488.81|492.37|488.37|492.88|488.88|491.83|487.83|35
1612967180000|2021-02-10 14:26:20|492.31|488.31|492.48|488.48|492.85|488.85|492.31|488.31|36
1612967190000|2021-02-10 14:26:30|492.42|488.42|492.32|488.32|492.43|488.43|492.22|488.22|30
1612967200000|2021-02-10 14:26:40|492.33|488.33|492.19|488.19|492.51|488.51|492.16|488.16|29
1612967210000|2021-02-10 14:26:50|492.2|488.2|492.27|488.27|492.29|488.29|492.2|488.2|24
1612967220000|2021-02-10 14:27:00|492.25|488.25|491.86|487.86|492.25|488.25|491.72|487.72|32
1612967230000|2021-02-10 14:27:10|491.87|487.87|491.72|487.72|492.01|488.01|491.69|487.69|32
1612967240000|2021-02-10 14:27:20|491.73|487.73|490.36|486.36|491.73|487.73|490.36|486.36|33
1612967250000|2021-02-10 14:27:30|490.38|486.38|489.42|485.42|490.38|486.38|489.39|485.39|27
1612967260000|2021-02-10 14:27:40|489.44|485.44|490.27|486.27|490.38|486.38|489.44|485.44|25
1612967270000|2021-02-10 14:27:50|490.28|486.28|490.26|486.26|490.72|486.72|490.26|486.26|23
1612967280000|2021-02-10 14:28:00|490.27|486.27|490.85|486.85|490.94|486.94|490.27|486.27|22
1612967290000|2021-02-10 14:28:10|490.84|486.84|490.49|486.49|490.99|486.99|490.49|486.49|17
1612967300000|2021-02-10 14:28:20|490.47|486.47|490.33|486.33|490.48|486.48|490.01|486.01|27
1612967310000|2021-02-10 14:28:30|490.45|486.45|490.68|486.68|491.04|487.04|490.45|486.45|26
1612967320000|2021-02-10 14:28:40|490.46|486.46|490.34|486.34|490.68|486.68|490.13|486.13|28
1612967330000|2021-02-10 14:28:50|490.29|486.29|489.98|485.98|490.33|486.33|489.86|485.86|25
1612967340000|2021-02-10 14:29:00|490.03|486.03|489.99|485.99|490.41|486.41|489.99|485.99|23
1612967350000|2021-02-10 14:29:10|489.71|485.71|489.66|485.66|490.13|486.13|489.57|485.57|27
1612967360000|2021-02-10 14:29:20|489.67|485.67|490.65|486.65|490.65|486.65|489.67|485.67|24
1612967370000|2021-02-10 14:29:30|490.66|486.66|491.41|487.41|491.41|487.41|490.66|486.66|23
1612967380000|2021-02-10 14:29:40|491.3|487.3|491.5|487.5|491.98|487.98|491.3|487.3|24
1612967390000|2021-02-10 14:29:50|491.56|487.56|491.23|487.23|491.6|487.6|491.21|487.21|22
1612967400000|2021-02-10 14:30:00|491.2|487.2|490.31|486.31|491.2|487.2|490.31|486.31|23
1612967410000|2021-02-10 14:30:10|490.21|486.21|488.9|484.9|490.22|486.22|488.9|484.9|24
1612967420000|2021-02-10 14:30:20|488.96|484.96|488.79|484.79|489.33|485.33|488.63|484.63|26
1612967430000|2021-02-10 14:30:30|488.76|484.76|489.04|485.04|489.74|485.74|488.62|484.62|26
1612967440000|2021-02-10 14:30:40|489.14|485.14|490.15|486.15|490.37|486.37|489.1|485.1|27
1612967450000|2021-02-10 14:30:50|489.88|485.88|489.65|485.65|490.01|486.01|489.22|485.22|27
1612967460000|2021-02-10 14:31:00|489.63|485.63|489.37|485.37|489.64|485.64|489.03|485.03|26
1612967470000|2021-02-10 14:31:10|489.47|485.47|489.65|485.65|490.16|486.16|489.47|485.47|28
1612967480000|2021-02-10 14:31:20|489.74|485.74|490.2|486.2|490.43|486.43|489.74|485.74|26
1612967490000|2021-02-10 14:31:30|490.23|486.23|489.77|485.77|490.23|486.23|489.5|485.5|26
1612967500000|2021-02-10 14:31:40|489.76|485.76|489.66|485.66|489.88|485.88|489.46|485.46|22
1612967510000|2021-02-10 14:31:50|489.48|485.48|488.74|484.74|489.48|485.48|488.74|484.74|27
1612967520000|2021-02-10 14:32:00|488.58|484.58|489.25|485.25|489.25|485.25|488.57|484.57|24
1612967530000|2021-02-10 14:32:10|489.3|485.3|488.85|484.85|489.63|485.63|488.8|484.8|26
1612967540000|2021-02-10 14:32:20|488.86|484.86|488.11|484.11|488.86|484.86|488.1|484.1|25
1612967550000|2021-02-10 14:32:30|488.2|484.2|488.27|484.27|488.38|484.38|488.06|484.06|27
1612967560000|2021-02-10 14:32:40|488.37|484.37|487.64|483.64|488.48|484.48|487.64|483.64|25
1612967570000|2021-02-10 14:32:50|487.63|483.63|488.22|484.22|488.22|484.22|487.49|483.49|26
1612967580000|2021-02-10 14:33:00|488.26|484.26|489.09|485.09|489.28|485.28|488.25|484.25|23
1612967590000|2021-02-10 14:33:10|489.06|485.06|487.95|483.95|489.07|485.07|487.95|483.95|23
1612967600000|2021-02-10 14:33:20|487.89|483.89|488.86|484.86|488.97|484.97|487.88|483.88|25
1612967610000|2021-02-10 14:33:30|488.93|484.93|488.47|484.47|488.98|484.98|488.44|484.44|23
1612967620000|2021-02-10 14:33:40|488.51|484.51|488.37|484.37|488.66|484.66|488.31|484.31|24
1612967630000|2021-02-10 14:33:50|488.35|484.35|488.31|484.31|488.53|484.53|488.07|484.07|27
1612967640000|2021-02-10 14:34:00|488.28|484.28|488.45|484.45|488.48|484.48|487.84|483.84|21
1612967650000|2021-02-10 14:34:10|488.46|484.46|488.16|484.16|488.61|484.61|487.87|483.87|26
1612967660000|2021-02-10 14:34:20|488.15|484.15|487.56|483.56|488.25|484.25|487.56|483.56|26
1612967670000|2021-02-10 14:34:30|487.44|483.44|486.67|482.67|487.44|483.44|486.67|482.67|21
1612967680000|2021-02-10 14:34:40|486.58|482.58|486.76|482.76|486.79|482.79|486.12|482.12|26
1612967690000|2021-02-10 14:34:50|486.88|482.88|486.53|482.53|486.98|482.98|486.51|482.51|23
1612967700000|2021-02-10 14:35:00|486.28|482.28|485.24|481.24|486.28|482.28|485.18|481.18|27
1612967710000|2021-02-10 14:35:10|485.27|481.27|487.42|483.42|487.42|483.42|485.11|481.11|28
1612967720000|2021-02-10 14:35:20|487.41|483.41|487.88|483.88|487.88|483.88|487.39|483.39|24
1612967730000|2021-02-10 14:35:30|488.07|484.07|489.08|485.08|489.09|485.09|488.07|484.07|26
1612967740000|2021-02-10 14:35:40|489.07|485.07|488.41|484.41|489.15|485.15|488.41|484.41|23
1612967750000|2021-02-10 14:35:50|488.47|484.47|489.7|485.7|489.7|485.7|488.47|484.47|22
1612967760000|2021-02-10 14:36:00|489.72|485.72|489.43|485.43|489.78|485.78|489.15|485.15|24
1612967770000|2021-02-10 14:36:10|489.42|485.42|489.29|485.29|489.47|485.47|489.1|485.1|27
1612967780000|2021-02-10 14:36:20|489.3|485.3|489.69|485.69|489.84|485.84|489.3|485.3|24
1612967790000|2021-02-10 14:36:30|489.68|485.68|489.76|485.76|490|486|489.68|485.68|21
1612967800000|2021-02-10 14:36:40|489.83|485.83|490.41|486.41|490.43|486.43|489.64|485.64|25
1612967810000|2021-02-10 14:36:50|490.44|486.44|490.72|486.72|490.76|486.76|490.44|486.44|16
1612967820000|2021-02-10 14:37:00|490.69|486.69|490.31|486.31|490.79|486.79|490.14|486.14|24
1612967830000|2021-02-10 14:37:10|490.25|486.25|490.69|486.69|490.74|486.74|490.18|486.18|25
1612967840000|2021-02-10 14:37:20|490.52|486.52|490.68|486.68|491.08|487.08|490.08|486.08|27
1612967850000|2021-02-10 14:37:30|490.83|486.83|490.77|486.77|490.86|486.86|490.54|486.54|26
1612967860000|2021-02-10 14:37:40|490.73|486.73|491.14|487.14|491.37|487.37|490.73|486.73|25
1612967870000|2021-02-10 14:37:50|491.15|487.15|491.36|487.36|491.47|487.47|491.06|487.06|22
1612967880000|2021-02-10 14:38:00|491.05|487.05|492.15|488.15|492.2|488.2|491.05|487.05|24
1612967890000|2021-02-10 14:38:10|492.35|488.35|493.04|489.04|493.17|489.17|492.34|488.34|25
1612967900000|2021-02-10 14:38:20|493.05|489.05|493.49|489.49|493.73|489.73|493.05|489.05|22
1612967910000|2021-02-10 14:38:30|493.68|489.68|493.37|489.37|493.86|489.86|493.35|489.35|28
1612967920000|2021-02-10 14:38:40|493.38|489.38|495.21|491.21|495.21|491.21|493.38|489.38|26
1612967930000|2021-02-10 14:38:50|495.22|491.22|495.04|491.04|495.22|491.22|494.66|490.66|24
1612967940000|2021-02-10 14:39:00|495.07|491.07|495.36|491.36|495.39|491.39|495.03|491.03|21
1612967950000|2021-02-10 14:39:10|495.49|491.49|495.35|491.35|495.78|491.78|495.32|491.32|24
1612967960000|2021-02-10 14:39:20|495.34|491.34|495.27|491.27|495.36|491.36|494.98|490.98|26
1612967970000|2021-02-10 14:39:30|495.22|491.22|494.52|490.52|495.22|491.22|494.52|490.52|26
1612967980000|2021-02-10 14:39:40|494.53|490.53|494.2|490.2|494.62|490.62|494.2|490.2|23
1612967990000|2021-02-10 14:39:50|494.21|490.21|494.55|490.55|494.73|490.73|494.21|490.21|25
1612968000000|2021-02-10 14:40:00|494.44|490.44|493.71|489.71|494.48|490.48|493.65|489.65|22
1612968010000|2021-02-10 14:40:10|493.72|489.72|493.06|489.06|494.18|490.18|493|489|27
1612968020000|2021-02-10 14:40:20|493.05|489.05|492.26|488.26|493.05|489.05|492.25|488.25|26
1612968030000|2021-02-10 14:40:30|492.27|488.27|491.64|487.64|492.29|488.29|491.64|487.64|26
1612968040000|2021-02-10 14:40:40|491.62|487.62|491.49|487.49|491.62|487.62|490.99|486.99|25
1612968050000|2021-02-10 14:40:50|491.48|487.48|490.53|486.53|491.61|487.61|490.5|486.5|28
1612968060000|2021-02-10 14:41:00|490.56|486.56|490.63|486.63|490.81|486.81|490.38|486.38|25
1612968070000|2021-02-10 14:41:10|490.65|486.65|491.63|487.63|491.65|487.65|490.65|486.65|19
1612968080000|2021-02-10 14:41:20|491.67|487.67|491.17|487.17|491.67|487.67|490.76|486.76|25
1612968090000|2021-02-10 14:41:30|491.15|487.15|490.5|486.5|491.5|487.5|490.5|486.5|22
1612968100000|2021-02-10 14:41:40|490.46|486.46|491.16|487.16|491.16|487.16|490.18|486.18|24
1612968110000|2021-02-10 14:41:50|491.2|487.2|491.66|487.66|491.68|487.68|490.62|486.62|26
1612968120000|2021-02-10 14:42:00|491.63|487.63|492.01|488.01|492.01|488.01|491.19|487.19|24
1612968130000|2021-02-10 14:42:10|492.02|488.02|491.91|487.91|492.08|488.08|491.56|487.56|23
1612968140000|2021-02-10 14:42:20|491.85|487.85|492.1|488.1|492.15|488.15|491.85|487.85|20
1612968150000|2021-02-10 14:42:30|492.11|488.11|491.93|487.93|492.11|488.11|491.52|487.52|23
1612968160000|2021-02-10 14:42:40|491.94|487.94|491.23|487.23|491.94|487.94|491.12|487.12|25
1612968170000|2021-02-10 14:42:50|491.1|487.1|491.05|487.05|491.42|487.42|490.98|486.98|24
1612968180000|2021-02-10 14:43:00|491.03|487.03|491.55|487.55|491.63|487.63|490.93|486.93|24
1612968190000|2021-02-10 14:43:10|491.46|487.46|491.91|487.91|491.92|487.92|491.12|487.12|27
1612968200000|2021-02-10 14:43:20|491.92|487.92|491.97|487.97|492.1|488.1|491.72|487.72|25
1612968210000|2021-02-10 14:43:30|491.95|487.95|492.62|488.62|492.67|488.67|491.93|487.93|25
1612968220000|2021-02-10 14:43:40|493.02|489.02|493.8|489.8|493.8|489.8|493.02|489.02|26
1612968230000|2021-02-10 14:43:50|493.7|489.7|493.13|489.13|493.91|489.91|493.13|489.13|25
1612968240000|2021-02-10 14:44:00|493.08|489.08|494.07|490.07|494.07|490.07|493.08|489.08|26
1612968250000|2021-02-10 14:44:10|494.08|490.08|493.46|489.46|494.32|490.32|493.46|489.46|26
1612968260000|2021-02-10 14:44:20|493.67|489.67|494.05|490.05|494.05|490.05|493.67|489.67|23
1612968270000|2021-02-10 14:44:30|494.09|490.09|493.03|489.03|494.14|490.14|493.03|489.03|26
1612968280000|2021-02-10 14:44:40|493.02|489.02|493.04|489.04|493.26|489.26|492.91|488.91|26
1612968290000|2021-02-10 14:44:50|493.03|489.03|492.33|488.33|493.03|489.03|492.28|488.28|31
1612968300000|2021-02-10 14:45:00|492.35|488.35|491.37|487.37|492.54|488.54|491.37|487.37|35
1612968310000|2021-02-10 14:45:10|491.42|487.42|491.64|487.64|491.9|487.9|491.17|487.17|39
1612968320000|2021-02-10 14:45:20|491.67|487.67|492.16|488.16|492.41|488.41|491.67|487.67|31
1612968330000|2021-02-10 14:45:30|492.18|488.18|491.89|487.89|492.18|488.18|491.68|487.68|36
1612968340000|2021-02-10 14:45:40|491.9|487.9|491.69|487.69|491.92|487.92|491.55|487.55|30
1612968350000|2021-02-10 14:45:50|491.8|487.8|492.66|488.66|492.66|488.66|491.8|487.8|33
1612968360000|2021-02-10 14:46:00|492.65|488.65|493.62|489.62|493.62|489.62|492.65|488.65|17
1612968370000|2021-02-10 14:46:10|493.63|489.63|493.06|489.06|493.64|489.64|493.06|489.06|30
1612968380000|2021-02-10 14:46:20|493|489|493.62|489.62|493.62|489.62|492.98|488.98|29
1612968390000|2021-02-10 14:46:30|493.66|489.66|493.74|489.74|493.97|489.97|493.5|489.5|25
1612968400000|2021-02-10 14:46:40|493.8|489.8|493.99|489.99|494.04|490.04|493.52|489.52|36
1612968410000|2021-02-10 14:46:50|493.95|489.95|493.64|489.64|493.95|489.95|493.53|489.53|32
1612968420000|2021-02-10 14:47:00|493.61|489.61|493.35|489.35|493.65|489.65|493.34|489.34|35
1612968430000|2021-02-10 14:47:10|493.33|489.33|492.87|488.87|493.4|489.4|492.85|488.85|31
1612968440000|2021-02-10 14:47:20|492.88|488.88|493.01|489.01|493.28|489.28|492.88|488.88|35
1612968450000|2021-02-10 14:47:30|493.04|489.04|493.2|489.2|493.21|489.21|492.94|488.94|28
1612968460000|2021-02-10 14:47:40|493.24|489.24|492.72|488.72|493.24|489.24|492.71|488.71|20
1612968470000|2021-02-10 14:47:50|492.69|488.69|493.23|489.23|493.34|489.34|492.69|488.69|29
1612968480000|2021-02-10 14:48:00|493.22|489.22|493.35|489.35|493.35|489.35|493.06|489.06|30
1612968490000|2021-02-10 14:48:10|493.34|489.34|493.22|489.22|493.35|489.35|493.08|489.08|30
1612968500000|2021-02-10 14:48:20|493.25|489.25|492.78|488.78|493.36|489.36|492.78|488.78|31
1612968510000|2021-02-10 14:48:30|492.76|488.76|492.52|488.52|492.86|488.86|492.52|488.52|31
1612968520000|2021-02-10 14:48:40|492.56|488.56|492.79|488.79|492.79|488.79|492.43|488.43|30
1612968530000|2021-02-10 14:48:50|492.78|488.78|492.6|488.6|492.8|488.8|492.45|488.45|26
1612968540000|2021-02-10 14:49:00|492.61|488.61|492.57|488.57|492.66|488.66|492.5|488.5|26
1612968550000|2021-02-10 14:49:10|492.55|488.55|492.13|488.13|492.61|488.61|491.92|487.92|35
1612968560000|2021-02-10 14:49:20|492.14|488.14|491.85|487.85|492.14|488.14|491.81|487.81|33
1612968570000|2021-02-10 14:49:30|491.83|487.83|491.58|487.58|491.83|487.83|491.32|487.32|34
1612968580000|2021-02-10 14:49:40|491.6|487.6|491.23|487.23|491.64|487.64|491.23|487.23|33
1612968590000|2021-02-10 14:49:50|491.2|487.2|490.67|486.67|491.23|487.23|490.53|486.53|38
1612968600000|2021-02-10 14:50:00|489.78|485.78|488.98|484.98|489.78|485.78|488.86|484.86|29
1612968610000|2021-02-10 14:50:10|488.97|484.97|489.48|485.48|489.54|485.54|488.96|484.96|34
1612968620000|2021-02-10 14:50:20|489.49|485.49|489.36|485.36|489.5|485.5|489.03|485.03|24
1612968630000|2021-02-10 14:50:30|489.37|485.37|488.48|484.48|489.62|485.62|488.47|484.47|30
1612968640000|2021-02-10 14:50:40|488.46|484.46|487.8|483.8|488.54|484.54|487.49|483.49|36
1612968650000|2021-02-10 14:50:50|487.81|483.81|487.75|483.75|488.22|484.22|487.75|483.75|35
1612968660000|2021-02-10 14:51:00|487.8|483.8|487.81|483.81|488.13|484.13|487.69|483.69|35
1612968670000|2021-02-10 14:51:10|487.79|483.79|488.49|484.49|488.76|484.76|487.78|483.78|36
1612968680000|2021-02-10 14:51:20|488.5|484.5|489.38|485.38|489.4|485.4|488.5|484.5|32
1612968690000|2021-02-10 14:51:30|489.39|485.39|489.91|485.91|490.17|486.17|489.39|485.39|29
1612968700000|2021-02-10 14:51:40|489.93|485.93|490.01|486.01|490.29|486.29|489.71|485.71|32
1612968710000|2021-02-10 14:51:50|490|486|490.13|486.13|490.73|486.73|490|486|29
1612968720000|2021-02-10 14:52:00|490.14|486.14|490|486|490.58|486.58|489.99|485.99|35
1612968730000|2021-02-10 14:52:10|489.99|485.99|489.77|485.77|490.06|486.06|489.54|485.54|31
1612968740000|2021-02-10 14:52:20|489.86|485.86|490.22|486.22|490.28|486.28|489.69|485.69|38
1612968750000|2021-02-10 14:52:30|490.2|486.2|490.49|486.49|490.53|486.53|489.94|485.94|33
1612968760000|2021-02-10 14:52:40|490.48|486.48|489.62|485.62|490.52|486.52|489.58|485.58|31
1612968770000|2021-02-10 14:52:50|489.56|485.56|489.9|485.9|490.1|486.1|489.5|485.5|35
1612968780000|2021-02-10 14:53:00|489.81|485.81|489.91|485.91|489.92|485.92|489.47|485.47|32
1612968790000|2021-02-10 14:53:10|489.95|485.95|490.46|486.46|490.53|486.53|489.92|485.92|32
1612968800000|2021-02-10 14:53:20|490.48|486.48|490.52|486.52|490.77|486.77|490.45|486.45|32
1612968810000|2021-02-10 14:53:30|490.59|486.59|490.75|486.75|491.07|487.07|490.48|486.48|31
1612968820000|2021-02-10 14:53:40|490.74|486.74|490.69|486.69|490.81|486.81|490.49|486.49|31
1612968830000|2021-02-10 14:53:50|490.63|486.63|490.68|486.68|490.69|486.69|490.51|486.51|25
1612968840000|2021-02-10 14:54:00|490.67|486.67|490.08|486.08|490.67|486.67|490.04|486.04|34
1612968850000|2021-02-10 14:54:10|490.06|486.06|489.79|485.79|490.06|486.06|489.79|485.79|28
1612968860000|2021-02-10 14:54:20|489.75|485.75|489.65|485.65|489.77|485.77|489.56|485.56|32
1612968870000|2021-02-10 14:54:30|489.69|485.69|489.8|485.8|490.16|486.16|489.69|485.69|30
1612968880000|2021-02-10 14:54:40|489.81|485.81|489.92|485.92|490.02|486.02|489.47|485.47|30
1612968890000|2021-02-10 14:54:50|489.93|485.93|490.38|486.38|490.38|486.38|489.72|485.72|32
1612968900000|2021-02-10 14:55:00|490.42|486.42|490.36|486.36|490.55|486.55|490.17|486.17|23
1612968910000|2021-02-10 14:55:10|490.35|486.35|489.82|485.82|490.35|486.35|489.69|485.69|28
1612968920000|2021-02-10 14:55:20|489.78|485.78|489.31|485.31|489.88|485.88|489.31|485.31|29
1612968930000|2021-02-10 14:55:30|489.32|485.32|488.67|484.67|489.39|485.39|488.67|484.67|38
1612968940000|2021-02-10 14:55:40|488.5|484.5|488.28|484.28|489.03|485.03|488.26|484.26|36
1612968950000|2021-02-10 14:55:50|488.27|484.27|488.47|484.47|488.79|484.79|488.24|484.24|33
1612968960000|2021-02-10 14:56:00|488.45|484.45|487.52|483.52|488.45|484.45|487.52|483.52|33
1612968970000|2021-02-10 14:56:10|487.54|483.54|487.32|483.32|487.54|483.54|487.04|483.04|26
1612968980000|2021-02-10 14:56:20|487.31|483.31|487.25|483.25|487.32|483.32|487.01|483.01|33
1612968990000|2021-02-10 14:56:30|487.26|483.26|486.98|482.98|487.32|483.32|486.98|482.98|18
1612969000000|2021-02-10 14:56:40|486.99|482.99|487.1|483.1|487.18|483.18|486.99|482.99|33
1612969010000|2021-02-10 14:56:50|487.09|483.09|487.39|483.39|487.39|483.39|486.78|482.78|30
1612969020000|2021-02-10 14:57:00|487.37|483.37|486.96|482.96|487.37|483.37|486.95|482.95|25
1612969030000|2021-02-10 14:57:10|486.94|482.94|487.14|483.14|487.14|483.14|486.87|482.87|35
1612969040000|2021-02-10 14:57:20|487.13|483.13|486.32|482.32|487.13|483.13|486.29|482.29|31
1612969050000|2021-02-10 14:57:30|486.28|482.28|485.14|481.14|486.28|482.28|485.13|481.13|33
1612969060000|2021-02-10 14:57:40|485.13|481.13|485.41|481.41|485.43|481.43|484.9|480.9|35
1612969070000|2021-02-10 14:57:50|485.43|481.43|486.43|482.43|486.44|482.44|485.43|481.43|32
1612969080000|2021-02-10 14:58:00|486.45|482.45|485.38|481.38|486.51|482.51|485.38|481.38|34
1612969090000|2021-02-10 14:58:10|485.36|481.36|484.88|480.88|485.36|481.36|484.38|480.38|34
1612969100000|2021-02-10 14:58:20|485.07|481.07|485.39|481.39|485.45|481.45|484.62|480.62|39
1612969110000|2021-02-10 14:58:30|485.55|481.55|486.35|482.35|486.35|482.35|485.55|481.55|34
1612969120000|2021-02-10 14:58:40|486.65|482.65|486.59|482.59|486.67|482.67|486.18|482.18|30
1612969130000|2021-02-10 14:58:50|486.61|482.61|486.26|482.26|486.77|482.77|486.14|482.14|33
1612969140000|2021-02-10 14:59:00|486.27|482.27|486.55|482.55|486.73|482.73|485.85|481.85|36
1612969150000|2021-02-10 14:59:10|486.31|482.31|486.55|482.55|486.55|482.55|485.63|481.63|36
1612969160000|2021-02-10 14:59:20|486.67|482.67|485.8|481.8|486.68|482.68|485.7|481.7|32
1612969170000|2021-02-10 14:59:30|485.86|481.86|485.73|481.73|486.21|482.21|485.73|481.73|35
1612969180000|2021-02-10 14:59:40|485.93|481.93|485.88|481.88|486.35|482.35|485.86|481.86|30
1612969190000|2021-02-10 14:59:50|485.87|481.87|485.93|481.93|485.99|481.99|485.68|481.68|31
1612969200000|2021-02-10 15:00:00|485.94|481.94|485.46|481.46|486.04|482.04|485.38|481.38|33
1612969210000|2021-02-10 15:00:10|485.14|481.14|484.72|480.72|485.16|481.16|484.56|480.56|27
1612969220000|2021-02-10 15:00:20|484.45|480.45|484.59|480.59|484.79|480.79|484.22|480.22|31
1612969230000|2021-02-10 15:00:30|484.62|480.62|484.95|480.95|484.97|480.97|484.04|480.04|35
1612969240000|2021-02-10 15:00:40|484.93|480.93|484.81|480.81|485.32|481.32|484.73|480.73|30
1612969250000|2021-02-10 15:00:50|484.83|480.83|484.6|480.6|485.18|481.18|484.56|480.56|33
1612969260000|2021-02-10 15:01:00|484.61|480.61|485.76|481.76|485.76|481.76|484.61|480.61|35
1612969270000|2021-02-10 15:01:10|485.8|481.8|487.14|483.14|487.14|483.14|485.8|481.8|34
1612969280000|2021-02-10 15:01:20|487.11|483.11|486.95|482.95|487.4|483.4|486.95|482.95|37
1612969290000|2021-02-10 15:01:30|487.04|483.04|486.12|482.12|487.04|483.04|486.08|482.08|38
1612969300000|2021-02-10 15:01:40|486.1|482.1|485.34|481.34|486.11|482.11|485.22|481.22|28
1612969310000|2021-02-10 15:01:50|485.55|481.55|485.67|481.67|486.25|482.25|485.36|481.36|32
1612969320000|2021-02-10 15:02:00|485.46|481.46|485.44|481.44|485.46|481.46|485.1|481.1|32
1612969330000|2021-02-10 15:02:10|485.51|481.51|484.42|480.42|485.58|481.58|484.42|480.42|33
1612969340000|2021-02-10 15:02:20|484.41|480.41|483.74|479.74|484.41|480.41|483.74|479.74|23
1612969350000|2021-02-10 15:02:30|483.73|479.73|483.39|479.39|483.73|479.73|483.34|479.34|34
1612969360000|2021-02-10 15:02:40|483.35|479.35|483.69|479.69|483.77|479.77|483.19|479.19|30
1612969370000|2021-02-10 15:02:50|483.75|479.75|483.44|479.44|483.84|479.84|483.24|479.24|32
1612969380000|2021-02-10 15:03:00|483.45|479.45|483.13|479.13|483.47|479.47|483.11|479.11|24
1612969390000|2021-02-10 15:03:10|483.15|479.15|483.21|479.21|483.3|479.3|483.02|479.02|31
1612969400000|2021-02-10 15:03:20|483.16|479.16|483.59|479.59|483.6|479.6|483.15|479.15|31
1612969410000|2021-02-10 15:03:30|483.6|479.6|483.25|479.25|483.6|479.6|483.19|479.19|31
1612969420000|2021-02-10 15:03:40|483.28|479.28|483.65|479.65|483.65|479.65|483.27|479.27|31
1612969430000|2021-02-10 15:03:50|483.71|479.71|484.26|480.26|484.52|480.52|483.7|479.7|33
1612969440000|2021-02-10 15:04:00|484.24|480.24|483.47|479.47|484.24|480.24|483.47|479.47|32
1612969450000|2021-02-10 15:04:10|483.55|479.55|483.47|479.47|483.59|479.59|482.81|478.81|37
1612969460000|2021-02-10 15:04:20|483.58|479.58|482.59|478.59|483.58|479.58|482.59|478.59|34
1612969470000|2021-02-10 15:04:30|482.55|478.55|483.41|479.41|483.41|479.41|482.54|478.54|31
1612969480000|2021-02-10 15:04:40|483.32|479.32|482.86|478.86|483.35|479.35|482.66|478.66|36
1612969490000|2021-02-10 15:04:50|482.88|478.88|483.07|479.07|483.64|479.64|482.81|478.81|35
1612969500000|2021-02-10 15:05:00|483.06|479.06|483.47|479.47|483.49|479.49|482.85|478.85|34
1612969510000|2021-02-10 15:05:10|483.48|479.48|483.98|479.98|484.01|480.01|483.46|479.46|25
1612969520000|2021-02-10 15:05:20|484|480|484.24|480.24|484.24|480.24|483.94|479.94|28
1612969530000|2021-02-10 15:05:30|484.26|480.26|484.3|480.3|484.61|480.61|484.23|480.23|30
1612969540000|2021-02-10 15:05:40|484.26|480.26|484.44|480.44|484.59|480.59|484.21|480.21|32
1612969550000|2021-02-10 15:05:50|484.59|480.59|484.82|480.82|485.01|481.01|484.51|480.51|31
1612969560000|2021-02-10 15:06:00|484.83|480.83|485.08|481.08|485.48|481.48|484.83|480.83|30
1612969570000|2021-02-10 15:06:10|485.06|481.06|484.8|480.8|485.07|481.07|484.53|480.53|33
1612969580000|2021-02-10 15:06:20|484.86|480.86|485.13|481.13|485.2|481.2|484.76|480.76|34
1612969590000|2021-02-10 15:06:30|485.1|481.1|485.07|481.07|485.26|481.26|485.01|481.01|24
1612969600000|2021-02-10 15:06:40|485.06|481.06|484.67|480.67|485.07|481.07|484.67|480.67|24
1612969610000|2021-02-10 15:06:50|484.66|480.66|484.48|480.48|484.68|480.68|484.31|480.31|25
1612969620000|2021-02-10 15:07:00|484.31|480.31|483.3|479.3|484.38|480.38|483.3|479.3|27
1612969630000|2021-02-10 15:07:10|483.45|479.45|483.67|479.67|483.84|479.84|483.38|479.38|37
1612969640000|2021-02-10 15:07:20|483.68|479.68|483.65|479.65|483.85|479.85|483.48|479.48|31
1612969650000|2021-02-10 15:07:30|483.64|479.64|483.81|479.81|483.89|479.89|483.41|479.41|33
1612969660000|2021-02-10 15:07:40|483.82|479.82|483.7|479.7|483.82|479.82|483.37|479.37|31
1612969670000|2021-02-10 15:07:50|483.71|479.71|482.84|478.84|483.71|479.71|482.76|478.76|35
1612969680000|2021-02-10 15:08:00|482.85|478.85|482.94|478.94|482.97|478.97|482.78|478.78|32
1612969690000|2021-02-10 15:08:10|482.91|478.91|482.41|478.41|482.93|478.93|482.41|478.41|32
1612969700000|2021-02-10 15:08:20|482.44|478.44|482.46|478.46|482.47|478.47|482.29|478.29|26
1612969710000|2021-02-10 15:08:30|482.42|478.42|481.96|477.96|482.42|478.42|481.45|477.45|32
1612969720000|2021-02-10 15:08:40|481.48|477.48|480.99|476.99|481.63|477.63|480.99|476.99|28
1612969730000|2021-02-10 15:08:50|480.98|476.98|480.25|476.25|481.17|477.17|480.19|476.19|34
1612969740000|2021-02-10 15:09:00|480.35|476.35|479.67|475.67|480.54|476.54|479.67|475.67|35
1612969750000|2021-02-10 15:09:10|479.68|475.68|479.47|475.47|479.68|475.68|479.46|475.46|14
1612969760000|2021-02-10 15:09:20|479.5|475.5|479.39|475.39|479.56|475.56|479.32|475.32|24
1612969770000|2021-02-10 15:09:30|479.38|475.38|478.23|474.23|479.38|475.38|478.23|474.23|24
1612969780000|2021-02-10 15:09:40|478.26|474.26|478.78|474.78|478.78|474.78|478.1|474.1|34
1612969790000|2021-02-10 15:09:50|478.8|474.8|479.82|475.82|479.92|475.92|478.8|474.8|35
1612969800000|2021-02-10 15:10:00|479.83|475.83|478.87|474.87|479.87|475.87|478.84|474.84|37
1612969810000|2021-02-10 15:10:10|478.76|474.76|477.83|473.83|478.81|474.81|477.82|473.82|31
1612969820000|2021-02-10 15:10:20|477.77|473.77|477.72|473.72|477.82|473.82|477.41|473.41|28
1612969830000|2021-02-10 15:10:30|477.71|473.71|478.09|474.09|478.13|474.13|477.7|473.7|35
1612969840000|2021-02-10 15:10:40|478.02|474.02|477.55|473.55|478.05|474.05|477.54|473.54|24
1612969850000|2021-02-10 15:10:50|477.53|473.53|478.39|474.39|478.43|474.43|477.53|473.53|35
1612969860000|2021-02-10 15:11:00|478.38|474.38|479.26|475.26|479.26|475.26|478.31|474.31|27
1612969870000|2021-02-10 15:11:10|479.33|475.33|480.65|476.65|480.65|476.65|479.33|475.33|16
1612969880000|2021-02-10 15:11:20|480.63|476.63|480.35|476.35|480.63|476.63|480.35|476.35|14
1612969890000|2021-02-10 15:11:30|480.36|476.36|481.52|477.52|481.52|477.52|480.36|476.36|25
1612969900000|2021-02-10 15:11:40|481.53|477.53|480.92|476.92|481.56|477.56|480.86|476.86|24
1612969910000|2021-02-10 15:11:50|481|477|482.49|478.49|482.56|478.56|481|477|30
1612969920000|2021-02-10 15:12:00|482.5|478.5|482.87|478.87|482.91|478.91|482.5|478.5|21
1612969930000|2021-02-10 15:12:10|482.89|478.89|483.95|479.95|483.95|479.95|482.86|478.86|20
1612969940000|2021-02-10 15:12:20|483.78|479.78|483.46|479.46|483.78|479.78|483.22|479.22|24
1612969950000|2021-02-10 15:12:30|483.45|479.45|483.42|479.42|483.46|479.46|483.32|479.32|17
1612969960000|2021-02-10 15:12:40|483.44|479.44|483.78|479.78|483.92|479.92|483.44|479.44|24
1612969970000|2021-02-10 15:12:50|483.74|479.74|484.31|480.31|484.32|480.32|483.29|479.29|23
1612969980000|2021-02-10 15:13:00|484.38|480.38|484.93|480.93|484.99|480.99|484.38|480.38|20
1612969990000|2021-02-10 15:13:10|485|481|485.84|481.84|486|482|485|481|22
1612970000000|2021-02-10 15:13:20|485.81|481.81|486.27|482.27|486.27|482.27|485.32|481.32|30
1612970010000|2021-02-10 15:13:30|486.24|482.24|486.32|482.32|486.33|482.33|485.84|481.84|30
1612970020000|2021-02-10 15:13:40|486.28|482.28|485.5|481.5|486.33|482.33|485.47|481.47|31
1612970030000|2021-02-10 15:13:50|485.56|481.56|486.04|482.04|486.18|482.18|485.56|481.56|31
1612970040000|2021-02-10 15:14:00|486.02|482.02|486.42|482.42|486.42|482.42|486.01|482.01|27
1612970050000|2021-02-10 15:14:10|486.41|482.41|485.8|481.8|486.41|482.41|485.79|481.79|22
1612970060000|2021-02-10 15:14:20|485.81|481.81|486.83|482.83|486.85|482.85|485.81|481.81|27
1612970070000|2021-02-10 15:14:30|486.82|482.82|486.53|482.53|486.82|482.82|486.39|482.39|32
1612970080000|2021-02-10 15:14:40|486.46|482.46|486.5|482.5|486.51|482.51|486.43|482.43|18
1612970090000|2021-02-10 15:14:50|486.46|482.46|486.71|482.71|486.9|482.9|486.46|482.46|22
1612970100000|2021-02-10 15:15:00|486.7|482.7|487.37|483.37|487.55|483.55|486.69|482.69|23
1612970110000|2021-02-10 15:15:10|487.25|483.25|487.34|483.34|487.44|483.44|487.25|483.25|9
1612970120000|2021-02-10 15:15:20|487.35|483.35|487.8|483.8|487.8|483.8|487.35|483.35|11
1612970130000|2021-02-10 15:15:30|487.9|483.9|488.54|484.54|488.54|484.54|487.47|483.47|17
1612970140000|2021-02-10 15:15:40|488.56|484.56|488.25|484.25|488.57|484.57|488.16|484.16|22
1612970150000|2021-02-10 15:15:50|488.06|484.06|488.67|484.67|488.67|484.67|488.06|484.06|17
1612970160000|2021-02-10 15:16:00|488.61|484.61|488.56|484.56|488.98|484.98|488.56|484.56|28
1612970170000|2021-02-10 15:16:10|488.53|484.53|488.34|484.34|488.53|484.53|488.25|484.25|19
1612970180000|2021-02-10 15:16:20|488.29|484.29|488.39|484.39|488.74|484.74|488.21|484.21|33
1612970190000|2021-02-10 15:16:30|488.42|484.42|488.16|484.16|488.47|484.47|488.16|484.16|24
1612970200000|2021-02-10 15:16:40|488.15|484.15|488.29|484.29|488.34|484.34|487.8|483.8|21
1612970210000|2021-02-10 15:16:50|488.3|484.3|487.46|483.46|488.34|484.34|487.45|483.45|30
1612970220000|2021-02-10 15:17:00|487.47|483.47|487.76|483.76|487.93|483.93|487.32|483.32|22
1612970230000|2021-02-10 15:17:10|487.6|483.6|487.85|483.85|488.11|484.11|487.49|483.49|25
1612970240000|2021-02-10 15:17:20|487.84|483.84|487.84|483.84|487.9|483.9|487.53|483.53|20
1612970250000|2021-02-10 15:17:30|487.83|483.83|487.93|483.93|488.21|484.21|487.8|483.8|22
1612970260000|2021-02-10 15:17:40|487.95|483.95|488.06|484.06|488.18|484.18|487.95|483.95|23
1612970270000|2021-02-10 15:17:50|488.05|484.05|488.14|484.14|488.14|484.14|487.87|483.87|28
1612970280000|2021-02-10 15:18:00|488.12|484.12|488.32|484.32|488.39|484.39|488.04|484.04|16
1612970290000|2021-02-10 15:18:10|488.21|484.21|488.57|484.57|488.72|484.72|488.21|484.21|18
1612970300000|2021-02-10 15:18:20|488.72|484.72|488.19|484.19|488.72|484.72|488.17|484.17|20
1612970310000|2021-02-10 15:18:30|488.16|484.16|488.36|484.36|488.4|484.4|488.03|484.03|27
1612970320000|2021-02-10 15:18:40|488.38|484.38|488.96|484.96|488.96|484.96|488.36|484.36|20
1612970330000|2021-02-10 15:18:50|488.97|484.97|489.12|485.12|489.12|485.12|488.68|484.68|21
1612970340000|2021-02-10 15:19:00|489.11|485.11|488.67|484.67|489.16|485.16|488.67|484.67|22
1612970350000|2021-02-10 15:19:10|488.66|484.66|489.02|485.02|489.02|485.02|488.48|484.48|20
1612970360000|2021-02-10 15:19:20|489.05|485.05|488.93|484.93|489.14|485.14|488.87|484.87|22
1612970370000|2021-02-10 15:19:30|488.95|484.95|489.13|485.13|489.3|485.3|488.95|484.95|18
1612970380000|2021-02-10 15:19:40|489.11|485.11|489.05|485.05|489.11|485.11|488.94|484.94|17
1612970390000|2021-02-10 15:19:50|489.03|485.03|489.19|485.19|489.21|485.21|489.03|485.03|18
1612970400000|2021-02-10 15:20:00|489.18|485.18|489.11|485.11|489.21|485.21|488.99|484.99|24
1612970410000|2021-02-10 15:20:10|488.92|484.92|488.85|484.85|489.17|485.17|488.76|484.76|27
1612970420000|2021-02-10 15:20:20|488.84|484.84|488.41|484.41|488.88|484.88|488.41|484.41|27
1612970430000|2021-02-10 15:20:30|488.4|484.4|488.31|484.31|488.47|484.47|488.31|484.31|13
1612970440000|2021-02-10 15:20:40|488.34|484.34|488.33|484.33|488.34|484.34|488.06|484.06|22
1612970450000|2021-02-10 15:20:50|488.31|484.31|488.33|484.33|488.44|484.44|488.16|484.16|22
1612970460000|2021-02-10 15:21:00|488.32|484.32|488.29|484.29|488.35|484.35|488.29|484.29|8
1612970470000|2021-02-10 15:21:10|488.38|484.38|488.37|484.37|488.38|484.38|488.34|484.34|6
1612970480000|2021-02-10 15:21:20|488.38|484.38|488.17|484.17|488.38|484.38|488.17|484.17|13
1612970490000|2021-02-10 15:21:30|488.14|484.14|487.94|483.94|488.23|484.23|487.94|483.94|18
1612970500000|2021-02-10 15:21:40|487.93|483.93|487.19|483.19|487.93|483.93|487.19|483.19|26
1612970510000|2021-02-10 15:21:50|487.23|483.23|486.01|482.01|487.23|483.23|486.01|482.01|24
1612970520000|2021-02-10 15:22:00|486|482|485.82|481.82|486.04|482.04|485.62|481.62|14
1612970530000|2021-02-10 15:22:10|485.89|481.89|485.37|481.37|485.98|481.98|485.37|481.37|27
1612970540000|2021-02-10 15:22:20|485.38|481.38|484.61|480.61|485.38|481.38|484.61|480.61|17
1612970550000|2021-02-10 15:22:30|484.57|480.57|483.86|479.86|484.57|480.57|483.86|479.86|19
1612970560000|2021-02-10 15:22:40|483.69|479.69|483.97|479.97|483.97|479.97|483.69|479.69|12
1612970570000|2021-02-10 15:22:50|483.98|479.98|483.51|479.51|484|480|483.45|479.45|24
1612970580000|2021-02-10 15:23:00|483.52|479.52|484.42|480.42|484.42|480.42|483.52|479.52|32
1612970590000|2021-02-10 15:23:10|484.73|480.73|484.12|480.12|484.76|480.76|483.99|479.99|32
1612970600000|2021-02-10 15:23:20|484.27|480.27|484.14|480.14|484.36|480.36|483.76|479.76|30
1612970610000|2021-02-10 15:23:30|484.16|480.16|483.71|479.71|484.25|480.25|483.68|479.68|28
1612970620000|2021-02-10 15:23:40|483.68|479.68|483.16|479.16|483.75|479.75|483.16|479.16|25
1612970630000|2021-02-10 15:23:50|483.18|479.18|483.03|479.03|483.39|479.39|482.83|478.83|27
1612970640000|2021-02-10 15:24:00|483.12|479.12|483.41|479.41|483.43|479.43|483.02|479.02|25
1612970650000|2021-02-10 15:24:10|483.4|479.4|483.28|479.28|483.73|479.73|483.27|479.27|22
1612970660000|2021-02-10 15:24:20|483.24|479.24|482.63|478.63|483.41|479.41|482.61|478.61|29
1612970670000|2021-02-10 15:24:30|482.56|478.56|483.09|479.09|483.37|479.37|482.56|478.56|26
1612970680000|2021-02-10 15:24:40|483.08|479.08|482.98|478.98|483.08|479.08|482.61|478.61|27
1612970690000|2021-02-10 15:24:50|482.93|478.93|482.93|478.93|483.07|479.07|482.9|478.9|16
1612970700000|2021-02-10 15:25:00|482.94|478.94|482.94|478.94|483.28|479.28|482.84|478.84|27
1612970710000|2021-02-10 15:25:10|482.97|478.97|482.8|478.8|483.23|479.23|482.8|478.8|23
1612970720000|2021-02-10 15:25:20|482.86|478.86|482.79|478.79|483.11|479.11|482.79|478.79|19
1612970730000|2021-02-10 15:25:30|482.78|478.78|482.13|478.13|482.79|478.79|482.13|478.13|22
1612970740000|2021-02-10 15:25:40|481.93|477.93|481.94|477.94|482.17|478.17|481.81|477.81|25
1612970750000|2021-02-10 15:25:50|481.97|477.97|482.5|478.5|482.5|478.5|481.69|477.69|33
1612970760000|2021-02-10 15:26:00|482.51|478.51|481.38|477.38|482.51|478.51|481.35|477.35|31
1612970770000|2021-02-10 15:26:10|481.45|477.45|481.7|477.7|481.72|477.72|481.31|477.31|34
1612970780000|2021-02-10 15:26:20|481.77|477.77|481.46|477.46|481.93|477.93|481.35|477.35|27
1612970790000|2021-02-10 15:26:30|481.44|477.44|481.39|477.39|481.58|477.58|481.33|477.33|31
1612970800000|2021-02-10 15:26:40|481.38|477.38|481.07|477.07|481.39|477.39|480.84|476.84|21
1612970810000|2021-02-10 15:26:50|480.99|476.99|480.3|476.3|480.99|476.99|480.3|476.3|28
1612970820000|2021-02-10 15:27:00|480.29|476.29|479.4|475.4|480.3|476.3|479.27|475.27|25
1612970830000|2021-02-10 15:27:10|479.47|475.47|479.56|475.56|479.97|475.97|479.46|475.46|28
1612970840000|2021-02-10 15:27:20|479.52|475.52|479.54|475.54|479.6|475.6|479.37|475.37|28
1612970850000|2021-02-10 15:27:30|479.55|475.55|477.93|473.93|479.58|475.58|477.92|473.92|35
1612970860000|2021-02-10 15:27:40|477.91|473.91|478.21|474.21|478.64|474.64|477.74|473.74|35
1612970870000|2021-02-10 15:27:50|478.23|474.23|478.56|474.56|478.61|474.61|478.16|474.16|31
1612970880000|2021-02-10 15:28:00|478.58|474.58|478.69|474.69|479.22|475.22|478.58|474.58|26
1612970890000|2021-02-10 15:28:10|478.44|474.44|477.67|473.67|478.44|474.44|477.65|473.65|36
1612970900000|2021-02-10 15:28:20|477.72|473.72|477.94|473.94|478.1|474.1|477.58|473.58|24
1612970910000|2021-02-10 15:28:30|477.93|473.93|477.94|473.94|478.02|474.02|477.88|473.88|30
1612970920000|2021-02-10 15:28:40|477.91|473.91|477.64|473.64|477.91|473.91|477.39|473.39|27
1612970930000|2021-02-10 15:28:50|477.66|473.66|477.46|473.46|477.88|473.88|477.42|473.42|30
1612970940000|2021-02-10 15:29:00|477.45|473.45|478.44|474.44|478.55|474.55|477.45|473.45|28
1612970950000|2021-02-10 15:29:10|478.56|474.56|478.95|474.95|479.18|475.18|478.42|474.42|20
1612970960000|2021-02-10 15:29:20|479.23|475.23|478.85|474.85|479.3|475.3|478.85|474.85|32
1612970970000|2021-02-10 15:29:30|478.86|474.86|478.44|474.44|478.92|474.92|478.42|474.42|30
1612970980000|2021-02-10 15:29:40|478.33|474.33|477.93|473.93|478.49|474.49|477.72|473.72|18
1612970990000|2021-02-10 15:29:50|478.06|474.06|478.2|474.2|478.27|474.27|477.73|473.73|31
1612971000000|2021-02-10 15:30:00|478.21|474.21|477.28|473.28|478.26|474.26|477.22|473.22|31
1612971010000|2021-02-10 15:30:10|476.82|472.82|474.62|470.62|476.82|472.82|474.45|470.45|32
1612971020000|2021-02-10 15:30:20|474.54|470.54|475.48|471.48|475.83|471.83|474.4|470.4|28
1612971030000|2021-02-10 15:30:30|475.44|471.44|474.98|470.98|475.75|471.75|474.52|470.52|32
1612971040000|2021-02-10 15:30:40|474.96|470.96|473.61|469.61|475.19|471.19|473.61|469.61|25
1612971050000|2021-02-10 15:30:50|473.59|469.59|473.25|469.25|473.78|469.78|473.22|469.22|24
1612971060000|2021-02-10 15:31:00|473.31|469.31|472.94|468.94|473.31|469.31|472.84|468.84|21
1612971070000|2021-02-10 15:31:10|472.91|468.91|472.73|468.73|472.93|468.93|472.6|468.6|24
1612971080000|2021-02-10 15:31:20|472.68|468.68|473.67|469.67|473.92|469.92|472.68|468.68|22
1612971090000|2021-02-10 15:31:30|473.7|469.7|474.29|470.29|474.29|470.29|473.7|469.7|20
1612971100000|2021-02-10 15:31:40|474.3|470.3|476.39|472.39|476.39|472.39|474.3|470.3|20
1612971110000|2021-02-10 15:31:50|476.36|472.36|476.8|472.8|476.9|472.9|476.36|472.36|20
1612971120000|2021-02-10 15:32:00|476.79|472.79|476.7|472.7|476.84|472.84|476.4|472.4|29
1612971130000|2021-02-10 15:32:10|476.72|472.72|477.15|473.15|477.15|473.15|476.71|472.71|20
1612971140000|2021-02-10 15:32:20|477.16|473.16|477.29|473.29|477.29|473.29|477.15|473.15|21
1612971150000|2021-02-10 15:32:30|477.31|473.31|477.13|473.13|477.47|473.47|477.13|473.13|34
1612971160000|2021-02-10 15:32:40|477.28|473.28|478.5|474.5|478.53|474.53|477.2|473.2|23
1612971170000|2021-02-10 15:32:50|478.45|474.45|478.93|474.93|479.05|475.05|478.09|474.09|36
1612971180000|2021-02-10 15:33:00|478.96|474.96|479.02|475.02|479.06|475.06|478.03|474.03|24
1612971190000|2021-02-10 15:33:10|479.01|475.01|479.32|475.32|479.5|475.5|479.01|475.01|24
1612971200000|2021-02-10 15:33:20|479.39|475.39|479.56|475.56|479.6|475.6|479.24|475.24|34
1612971210000|2021-02-10 15:33:30|479.6|475.6|479.59|475.59|480.39|476.39|479.59|475.59|26
1612971220000|2021-02-10 15:33:40|479.58|475.58|479.91|475.91|480.09|476.09|479.48|475.48|29
1612971230000|2021-02-10 15:33:50|479.92|475.92|480.03|476.03|480.17|476.17|479.89|475.89|26
1612971240000|2021-02-10 15:34:00|480.08|476.08|479.76|475.76|480.16|476.16|479.56|475.56|30
1612971250000|2021-02-10 15:34:10|479.72|475.72|478.42|474.42|479.72|475.72|478.28|474.28|35
1612971260000|2021-02-10 15:34:20|478.25|474.25|478.5|474.5|478.51|474.51|477.85|473.85|28
1612971270000|2021-02-10 15:34:30|478.44|474.44|477.71|473.71|478.44|474.44|477.67|473.67|20
1612971280000|2021-02-10 15:34:40|477.78|473.78|477.48|473.48|477.88|473.88|477.38|473.38|21
1612971290000|2021-02-10 15:34:50|477.41|473.41|477.51|473.51|477.51|473.51|477.38|473.38|15
1612971300000|2021-02-10 15:35:00|477.52|473.52|476.73|472.73|477.55|473.55|476.46|472.46|29
1612971310000|2021-02-10 15:35:10|476.74|472.74|477.06|473.06|477.06|473.06|476.14|472.14|27
1612971320000|2021-02-10 15:35:20|477.09|473.09|477.68|473.68|477.68|473.68|477.07|473.07|21
1612971330000|2021-02-10 15:35:30|477.7|473.7|478.25|474.25|478.77|474.77|477.7|473.7|36
1612971340000|2021-02-10 15:35:40|478.19|474.19|478.68|474.68|478.68|474.68|477.84|473.84|36
1612971350000|2021-02-10 15:35:50|478.67|474.67|479.21|475.21|479.5|475.5|478.67|474.67|20
1612971360000|2021-02-10 15:36:00|479.39|475.39|478.57|474.57|479.58|475.58|478.57|474.57|33
1612971370000|2021-02-10 15:36:10|478.91|474.91|478.97|474.97|478.97|474.97|478.77|474.77|23
1612971380000|2021-02-10 15:36:20|479.01|475.01|479.51|475.51|479.6|475.6|479|475|24
1612971390000|2021-02-10 15:36:30|479.47|475.47|479.14|475.14|479.47|475.47|479.12|475.12|22
1612971400000|2021-02-10 15:36:40|479.23|475.23|479.95|475.95|480.11|476.11|479.23|475.23|26
1612971410000|2021-02-10 15:36:50|479.96|475.96|479.51|475.51|479.96|475.96|479.35|475.35|30
1612971420000|2021-02-10 15:37:00|479.44|475.44|479.26|475.26|479.67|475.67|479.12|475.12|27
1612971430000|2021-02-10 15:37:10|479.47|475.47|479.67|475.67|479.69|475.69|479.08|475.08|22
1612971440000|2021-02-10 15:37:20|479.76|475.76|479.86|475.86|480.05|476.05|479.76|475.76|13
1612971450000|2021-02-10 15:37:30|479.85|475.85|480.2|476.2|480.2|476.2|479.77|475.77|21
1612971460000|2021-02-10 15:37:40|480.18|476.18|480.1|476.1|480.26|476.26|480.01|476.01|22
1612971470000|2021-02-10 15:37:50|480.07|476.07|479.9|475.9|480.11|476.11|479.68|475.68|26
1612971480000|2021-02-10 15:38:00|479.86|475.86|479.89|475.89|479.96|475.96|479.54|475.54|30
1612971490000|2021-02-10 15:38:10|479.93|475.93|479.5|475.5|479.94|475.94|479.5|475.5|16
1612971500000|2021-02-10 15:38:20|479.46|475.46|479.07|475.07|479.61|475.61|479.02|475.02|35
1612971510000|2021-02-10 15:38:30|479.09|475.09|479.85|475.85|479.85|475.85|479.09|475.09|29
1612971520000|2021-02-10 15:38:40|479.92|475.92|480.16|476.16|480.36|476.36|479.82|475.82|22
1612971530000|2021-02-10 15:38:50|480.06|476.06|480.32|476.32|480.32|476.32|479.92|475.92|29
1612971540000|2021-02-10 15:39:00|480.27|476.27|480.64|476.64|480.83|476.83|480.18|476.18|28
1612971550000|2021-02-10 15:39:10|480.66|476.66|480.37|476.37|480.9|476.9|480.37|476.37|26
1612971560000|2021-02-10 15:39:20|480.3|476.3|479.56|475.56|480.3|476.3|479.54|475.54|29
1612971570000|2021-02-10 15:39:30|479.63|475.63|480.11|476.11|480.15|476.15|479.55|475.55|27
1612971580000|2021-02-10 15:39:40|479.94|475.94|479.84|475.84|480.01|476.01|479.41|475.41|30
1612971590000|2021-02-10 15:39:50|479.85|475.85|480.08|476.08|480.08|476.08|479.85|475.85|14
1612971600000|2021-02-10 15:40:00|480.11|476.11|480.12|476.12|480.14|476.14|479.94|475.94|13
1612971610000|2021-02-10 15:40:10|480.04|476.04|479.65|475.65|480.06|476.06|479.59|475.59|28
1612971620000|2021-02-10 15:40:20|479.64|475.64|479.1|475.1|479.66|475.66|479.1|475.1|16
1612971630000|2021-02-10 15:40:30|479.14|475.14|478.93|474.93|479.14|475.14|478.93|474.93|16
1612971640000|2021-02-10 15:40:40|478.9|474.9|478.67|474.67|478.9|474.9|478.63|474.63|32
1612971650000|2021-02-10 15:40:50|478.68|474.68|478.88|474.88|478.88|474.88|478.52|474.52|25
1612971660000|2021-02-10 15:41:00|478.9|474.9|477.9|473.9|479|475|477.9|473.9|32
1612971670000|2021-02-10 15:41:10|477.85|473.85|477.12|473.12|477.9|473.9|477.12|473.12|23
1612971680000|2021-02-10 15:41:20|477.11|473.11|476.94|472.94|477.22|473.22|476.94|472.94|15
1612971690000|2021-02-10 15:41:30|477.22|473.22|476.02|472.02|477.22|473.22|476.02|472.02|28
1612971700000|2021-02-10 15:41:40|476.01|472.01|476.29|472.29|476.32|472.32|475.89|471.89|25
1612971710000|2021-02-10 15:41:50|476.26|472.26|475.62|471.62|476.26|472.26|475.52|471.52|20
1612971720000|2021-02-10 15:42:00|475.57|471.57|475.64|471.64|476.2|472.2|475.49|471.49|16
1612971730000|2021-02-10 15:42:10|475.68|471.68|476.29|472.29|476.29|472.29|475.68|471.68|22
1612971740000|2021-02-10 15:42:20|476.27|472.27|476.96|472.96|476.99|472.99|476.27|472.27|16
1612971750000|2021-02-10 15:42:30|476.95|472.95|476.39|472.39|476.96|472.96|476.35|472.35|20
1612971760000|2021-02-10 15:42:40|476.37|472.37|477.63|473.63|477.66|473.66|476.37|472.37|29
1612971770000|2021-02-10 15:42:50|477.48|473.48|477.78|473.78|477.8|473.8|477.48|473.48|21
1612971780000|2021-02-10 15:43:00|477.79|473.79|478.02|474.02|478.09|474.09|477.79|473.79|28
1612971790000|2021-02-10 15:43:10|478.08|474.08|477.94|473.94|478.27|474.27|477.92|473.92|20
1612971800000|2021-02-10 15:43:20|477.95|473.95|478.25|474.25|478.26|474.26|477.94|473.94|31
1612971810000|2021-02-10 15:43:30|478.27|474.27|478.22|474.22|478.51|474.51|478.22|474.22|25
1612971820000|2021-02-10 15:43:40|478.29|474.29|478.48|474.48|478.6|474.6|478.14|474.14|34
1612971830000|2021-02-10 15:43:50|478.4|474.4|477.76|473.76|478.46|474.46|477.76|473.76|26
1612971840000|2021-02-10 15:44:00|477.9|473.9|477.83|473.83|478.1|474.1|477.77|473.77|21
1612971850000|2021-02-10 15:44:10|477.82|473.82|477.42|473.42|477.82|473.82|477.41|473.41|24
1612971860000|2021-02-10 15:44:20|477.41|473.41|477.77|473.77|477.87|473.87|477.41|473.41|27
1612971870000|2021-02-10 15:44:30|477.76|473.76|477.52|473.52|477.76|473.76|477.04|473.04|32
1612971880000|2021-02-10 15:44:40|477.51|473.51|476.99|472.99|477.6|473.6|476.9|472.9|30
1612971890000|2021-02-10 15:44:50|476.92|472.92|476.12|472.12|476.92|472.92|476.09|472.09|28
1612971900000|2021-02-10 15:45:00|476.09|472.09|476.01|472.01|476.09|472.09|475.9|471.9|17
1612971910000|2021-02-10 15:45:10|476|472|476|472|476.21|472.21|475.93|471.93|23
1612971920000|2021-02-10 15:45:20|476.03|472.03|475.43|471.43|476.06|472.06|475.43|471.43|24
1612971930000|2021-02-10 15:45:30|475.4|471.4|475.69|471.69|475.69|471.69|475.35|471.35|26
1612971940000|2021-02-10 15:45:40|475.7|471.7|474.53|470.53|475.7|471.7|474.53|470.53|29
1612971950000|2021-02-10 15:45:50|474.49|470.49|475.02|471.02|475.02|471.02|474.48|470.48|32
1612971960000|2021-02-10 15:46:00|475.05|471.05|475.9|471.9|475.9|471.9|474.76|470.76|32
1612971970000|2021-02-10 15:46:10|476.02|472.02|476.65|472.65|477.2|473.2|475.74|471.74|20
1612971980000|2021-02-10 15:46:20|476.7|472.7|476.51|472.51|477.03|473.03|476.46|472.46|32
1612971990000|2021-02-10 15:46:30|476.4|472.4|475.99|471.99|476.4|472.4|475.81|471.81|33
1612972000000|2021-02-10 15:46:40|475.98|471.98|475.07|471.07|475.98|471.98|475.07|471.07|25
1612972010000|2021-02-10 15:46:50|475.08|471.08|474.7|470.7|475.08|471.08|474.7|470.7|19
1612972020000|2021-02-10 15:47:00|474.49|470.49|473.63|469.63|475.25|471.25|473.63|469.63|21
1612972030000|2021-02-10 15:47:10|473.68|469.68|474.19|470.19|474.55|470.55|473.68|469.68|29
1612972040000|2021-02-10 15:47:20|473.94|469.94|473.4|469.4|473.94|469.94|473.23|469.23|24
1612972050000|2021-02-10 15:47:30|473.39|469.39|473.04|469.04|473.42|469.42|473.04|469.04|20
1612972060000|2021-02-10 15:47:40|473.02|469.02|473.27|469.27|473.28|469.28|472.45|468.45|26
1612972070000|2021-02-10 15:47:50|473.25|469.25|473.73|469.73|473.73|469.73|473.17|469.17|24
1612972080000|2021-02-10 15:48:00|473.74|469.74|473.06|469.06|473.82|469.82|472.89|468.89|32
1612972090000|2021-02-10 15:48:10|472.98|468.98|473.27|469.27|473.43|469.43|472.85|468.85|28
1612972100000|2021-02-10 15:48:20|473.29|469.29|474.04|470.04|474.05|470.05|473.02|469.02|32
1612972110000|2021-02-10 15:48:30|474.03|470.03|474.83|470.83|474.83|470.83|474|470|21
1612972120000|2021-02-10 15:48:40|474.85|470.85|475.08|471.08|475.08|471.08|474.85|470.85|6
1612972130000|2021-02-10 15:48:50|475.37|471.37|474.98|470.98|475.77|471.77|474.88|470.88|22
1612972140000|2021-02-10 15:49:00|475.01|471.01|474.96|470.96|475.37|471.37|474.89|470.89|28
1612972150000|2021-02-10 15:49:10|474.95|470.95|474.98|470.98|475.08|471.08|474.36|470.36|35
1612972160000|2021-02-10 15:49:20|475|471|474.95|470.95|475.35|471.35|474.67|470.67|34
1612972170000|2021-02-10 15:49:30|474.94|470.94|475.17|471.17|475.24|471.24|474.76|470.76|29
1612972180000|2021-02-10 15:49:40|475.15|471.15|474.9|470.9|475.15|471.15|474.46|470.46|34
1612972190000|2021-02-10 15:49:50|474.87|470.87|475.67|471.67|475.68|471.68|474.86|470.86|27
1612972200000|2021-02-10 15:50:00|475.66|471.66|476.11|472.11|476.11|472.11|475.64|471.64|25
1612972210000|2021-02-10 15:50:10|476.14|472.14|476.96|472.96|476.98|472.98|476.14|472.14|26
1612972220000|2021-02-10 15:50:20|476.98|472.98|477.23|473.23|477.23|473.23|476.87|472.87|21
1612972230000|2021-02-10 15:50:30|477.24|473.24|477.95|473.95|478.27|474.27|477.24|473.24|28
1612972240000|2021-02-10 15:50:40|477.89|473.89|478.08|474.08|478.19|474.19|477.52|473.52|32
1612972250000|2021-02-10 15:50:50|478.07|474.07|477.92|473.92|478.18|474.18|477.9|473.9|33
1612972260000|2021-02-10 15:51:00|477.93|473.93|478.25|474.25|478.49|474.49|477.93|473.93|32
1612972270000|2021-02-10 15:51:10|478.53|474.53|479.15|475.15|479.16|475.16|478.45|474.45|29
1612972280000|2021-02-10 15:51:20|479.24|475.24|479.82|475.82|480.28|476.28|479.24|475.24|31
1612972290000|2021-02-10 15:51:30|479.83|475.83|480.59|476.59|480.61|476.61|479.83|475.83|25
1612972300000|2021-02-10 15:51:40|480.6|476.6|480.83|476.83|481.12|477.12|480.38|476.38|31
1612972310000|2021-02-10 15:51:50|480.74|476.74|480.39|476.39|480.86|476.86|480.37|476.37|17
1612972320000|2021-02-10 15:52:00|480.33|476.33|481.04|477.04|481.04|477.04|480.33|476.33|30
1612972330000|2021-02-10 15:52:10|481.09|477.09|481.85|477.85|481.86|477.86|481.08|477.08|30
1612972340000|2021-02-10 15:52:20|481.8|477.8|480.62|476.62|481.81|477.81|480.62|476.62|26
1612972350000|2021-02-10 15:52:30|480.66|476.66|480.82|476.82|480.92|476.92|480.19|476.19|19
1612972360000|2021-02-10 15:52:40|480.83|476.83|481.15|477.15|481.18|477.18|480.79|476.79|23
1612972370000|2021-02-10 15:52:50|481.16|477.16|480.7|476.7|481.16|477.16|480.65|476.65|28
1612972380000|2021-02-10 15:53:00|480.81|476.81|480.62|476.62|480.81|476.81|480.47|476.47|25
1612972390000|2021-02-10 15:53:10|480.59|476.59|480.78|476.78|480.87|476.87|480.59|476.59|18
1612972400000|2021-02-10 15:53:20|480.86|476.86|480.69|476.69|480.86|476.86|480.58|476.58|26
1612972410000|2021-02-10 15:53:30|480.68|476.68|480.8|476.8|481.13|477.13|480.68|476.68|27
1612972420000|2021-02-10 15:53:40|480.78|476.78|480.79|476.79|480.81|476.81|480.69|476.69|21
1612972430000|2021-02-10 15:53:50|480.8|476.8|481.17|477.17|481.2|477.2|480.63|476.63|26
1612972440000|2021-02-10 15:54:00|481.42|477.42|480.53|476.53|481.42|477.42|480.5|476.5|27
1612972450000|2021-02-10 15:54:10|480.56|476.56|480.96|476.96|480.96|476.96|480.56|476.56|23
1612972460000|2021-02-10 15:54:20|481.01|477.01|481.23|477.23|481.23|477.23|480.93|476.93|17
1612972470000|2021-02-10 15:54:30|481.22|477.22|481.11|477.11|481.22|477.22|480.84|476.84|24
1612972480000|2021-02-10 15:54:40|481.14|477.14|481.15|477.15|481.17|477.17|481|477|20
1612972490000|2021-02-10 15:54:50|481.16|477.16|480.58|476.58|481.19|477.19|480.56|476.56|27
1612972500000|2021-02-10 15:55:00|480.62|476.62|480.27|476.27|480.73|476.73|480.27|476.27|23
1612972510000|2021-02-10 15:55:10|480.26|476.26|480.21|476.21|480.52|476.52|480.14|476.14|26
1612972520000|2021-02-10 15:55:20|480.25|476.25|480.34|476.34|480.47|476.47|480.14|476.14|33
1612972530000|2021-02-10 15:55:30|480.39|476.39|480.22|476.22|480.52|476.52|480.22|476.22|25
1612972540000|2021-02-10 15:55:40|480.21|476.21|480.2|476.2|480.41|476.41|480.2|476.2|23
1612972550000|2021-02-10 15:55:50|480.23|476.23|480.1|476.1|480.36|476.36|480.09|476.09|22
1612972560000|2021-02-10 15:56:00|480.13|476.13|480.19|476.19|480.21|476.21|480.12|476.12|20
1612972570000|2021-02-10 15:56:10|480.2|476.2|480.12|476.12|480.24|476.24|480.11|476.11|17
1612972580000|2021-02-10 15:56:20|480.13|476.13|479.59|475.59|480.13|476.13|479.59|475.59|22
1612972590000|2021-02-10 15:56:30|479.67|475.67|479.23|475.23|479.69|475.69|479.19|475.19|21
1612972600000|2021-02-10 15:56:40|479.18|475.18|478.38|474.38|479.2|475.2|478.38|474.38|27
1612972610000|2021-02-10 15:56:50|478.31|474.31|478|474|478.37|474.37|477.97|473.97|21
1612972620000|2021-02-10 15:57:00|478.04|474.04|477.38|473.38|478.04|474.04|477.11|473.11|22
1612972630000|2021-02-10 15:57:10|477.39|473.39|477.25|473.25|477.64|473.64|477.24|473.24|26
1612972640000|2021-02-10 15:57:20|477.16|473.16|476.46|472.46|477.16|473.16|476.44|472.44|20
1612972650000|2021-02-10 15:57:30|476.44|472.44|476.43|472.43|476.47|472.47|475.98|471.98|30
1612972660000|2021-02-10 15:57:40|476.39|472.39|477.35|473.35|477.35|473.35|476.39|472.39|25
1612972670000|2021-02-10 15:57:50|477.3|473.3|477.45|473.45|477.45|473.45|476.9|472.9|23
1612972680000|2021-02-10 15:58:00|477.46|473.46|477.46|473.46|477.51|473.51|477.42|473.42|15
1612972690000|2021-02-10 15:58:10|477.57|473.57|477.96|473.96|478.1|474.1|477.46|473.46|23
1612972700000|2021-02-10 15:58:20|478.09|474.09|478.15|474.15|478.2|474.2|477.8|473.8|22
1612972710000|2021-02-10 15:58:30|478.14|474.14|478.59|474.59|478.59|474.59|478.14|474.14|16
1612972720000|2021-02-10 15:58:40|478.41|474.41|478.56|474.56|478.56|474.56|478.41|474.41|5
1612972730000|2021-02-10 15:58:50|478.57|474.57|479.2|475.2|479.2|475.2|477.92|473.92|12
1612972740000|2021-02-10 15:59:00|479.09|475.09|479.59|475.59|479.71|475.71|479.08|475.08|14
1612972750000|2021-02-10 15:59:10|479.39|475.39|479.55|475.55|479.55|475.55|479.24|475.24|21
1612972760000|2021-02-10 15:59:20|479.59|475.59|479.75|475.75|479.81|475.81|479.54|475.54|19
1612972770000|2021-02-10 15:59:30|479.84|475.84|479.69|475.69|479.94|475.94|479.62|475.62|23
1612972780000|2021-02-10 15:59:40|479.7|475.7|480.08|476.08|480.08|476.08|479.69|475.69|22
1612972790000|2021-02-10 15:59:50|480.09|476.09|479.75|475.75|480.12|476.12|479.65|475.65|19
1612972800000|2021-02-10 16:00:00|479.76|475.76|479.81|475.81|479.95|475.95|479.65|475.65|14
1612972810000|2021-02-10 16:00:10|479.75|475.75|480.05|476.05|480.05|476.05|479.73|475.73|17
1612972820000|2021-02-10 16:00:20|480.02|476.02|479.61|475.61|480.05|476.05|479.59|475.59|19
1612972830000|2021-02-10 16:00:30|479.62|475.62|479.4|475.4|479.64|475.64|479.25|475.25|22
1612972840000|2021-02-10 16:00:40|478.94|474.94|478.26|474.26|478.94|474.94|478.18|474.18|34
1612972850000|2021-02-10 16:00:50|478.21|474.21|477.39|473.39|478.22|474.22|477.11|473.11|21
1612972860000|2021-02-10 16:01:00|477.44|473.44|478.67|474.67|478.67|474.67|477.38|473.38|32
1612972870000|2021-02-10 16:01:10|478.7|474.7|479.09|475.09|479.09|475.09|478.14|474.14|29
1612972880000|2021-02-10 16:01:20|479.08|475.08|478.29|474.29|479.09|475.09|478.29|474.29|27
1612972890000|2021-02-10 16:01:30|478.16|474.16|478.2|474.2|478.33|474.33|478.08|474.08|28
1612972900000|2021-02-10 16:01:40|478.33|474.33|476.58|472.58|478.33|474.33|476.58|472.58|18
1612972910000|2021-02-10 16:01:50|476.57|472.57|476.37|472.37|476.57|472.57|476.1|472.1|26
1612972920000|2021-02-10 16:02:00|476.39|472.39|476.36|472.36|476.39|472.39|476.04|472.04|20
1612972930000|2021-02-10 16:02:10|476.38|472.38|476.52|472.52|477.2|473.2|476.2|472.2|31
1612972940000|2021-02-10 16:02:20|476.5|472.5|476.21|472.21|476.51|472.51|476.14|472.14|24
1612972950000|2021-02-10 16:02:30|476.25|472.25|475.57|471.57|476.41|472.41|475.57|471.57|22
1612972960000|2021-02-10 16:02:40|475.59|471.59|475.55|471.55|475.72|471.72|475.45|471.45|23
1612972970000|2021-02-10 16:02:50|475.51|471.51|475.47|471.47|475.52|471.52|475.43|471.43|26
1612972980000|2021-02-10 16:03:00|475.5|471.5|476.08|472.08|476.13|472.13|475.4|471.4|24
1612972990000|2021-02-10 16:03:10|475.85|471.85|476.05|472.05|476.2|472.2|475.85|471.85|27
1612973000000|2021-02-10 16:03:20|476.1|472.1|476.49|472.49|476.49|472.49|476.06|472.06|18
1612973010000|2021-02-10 16:03:30|476.51|472.51|477.9|473.9|477.91|473.91|476.51|472.51|22
1612973020000|2021-02-10 16:03:40|477.91|473.91|478.09|474.09|478.09|474.09|477.63|473.63|27
1612973030000|2021-02-10 16:03:50|478.1|474.1|479.24|475.24|479.24|475.24|478.1|474.1|27
1612973040000|2021-02-10 16:04:00|479.25|475.25|479.32|475.32|479.4|475.4|479.14|475.14|24
1612973050000|2021-02-10 16:04:10|479.31|475.31|479.6|475.6|479.79|475.79|479.31|475.31|14
1612973060000|2021-02-10 16:04:20|479.58|475.58|479.93|475.93|480.07|476.07|479.11|475.11|22
1612973070000|2021-02-10 16:04:30|479.95|475.95|479.17|475.17|480|476|479.1|475.1|28
1612973080000|2021-02-10 16:04:40|479.16|475.16|479.28|475.28|479.48|475.48|478.65|474.65|32
1612973090000|2021-02-10 16:04:50|479.27|475.27|479.5|475.5|479.67|475.67|479.09|475.09|29
1612973100000|2021-02-10 16:05:00|479.48|475.48|478.61|474.61|479.48|475.48|478.61|474.61|34
1612973110000|2021-02-10 16:05:10|478.6|474.6|477.51|473.51|478.65|474.65|477.51|473.51|31
1612973120000|2021-02-10 16:05:20|477.42|473.42|477.67|473.67|477.67|473.67|477.42|473.42|25
1612973130000|2021-02-10 16:05:30|477.76|473.76|477.15|473.15|477.89|473.89|477.08|473.08|29
1612973140000|2021-02-10 16:05:40|477.11|473.11|476.79|472.79|477.11|473.11|476.68|472.68|25
1612973150000|2021-02-10 16:05:50|476.88|472.88|476.91|472.91|476.99|472.99|476.79|472.79|23
1612973160000|2021-02-10 16:06:00|476.93|472.93|476.14|472.14|476.97|472.97|476.14|472.14|24
1612973170000|2021-02-10 16:06:10|476.13|472.13|476.61|472.61|476.61|472.61|476.02|472.02|35
1612973180000|2021-02-10 16:06:20|476.65|472.65|476.12|472.12|476.69|472.69|476.12|472.12|22
1612973190000|2021-02-10 16:06:30|476.22|472.22|476.24|472.24|476.29|472.29|476.22|472.22|8
1612973200000|2021-02-10 16:06:40|476.21|472.21|475.41|471.41|476.21|472.21|475.41|471.41|20
1612973210000|2021-02-10 16:06:50|475.47|471.47|475.93|471.93|476.03|472.03|475.35|471.35|26
1612973220000|2021-02-10 16:07:00|475.94|471.94|475.72|471.72|476.03|472.03|475.6|471.6|16
1612973230000|2021-02-10 16:07:10|475.71|471.71|475.68|471.68|475.83|471.83|475.58|471.58|27
1612973240000|2021-02-10 16:07:20|475.7|471.7|476.21|472.21|476.21|472.21|475.7|471.7|23
1612973250000|2021-02-10 16:07:30|476.25|472.25|477.26|473.26|477.26|473.26|476.25|472.25|23
1612973260000|2021-02-10 16:07:40|477.21|473.21|477.86|473.86|477.97|473.97|477.21|473.21|18
1612973270000|2021-02-10 16:07:50|477.87|473.87|479.25|475.25|479.26|475.26|477.87|473.87|12
1612973280000|2021-02-10 16:08:00|479.26|475.26|480.04|476.04|480.04|476.04|479.26|475.26|18
1612973290000|2021-02-10 16:08:10|480.05|476.05|481.44|477.44|481.45|477.45|480.04|476.04|24
1612973300000|2021-02-10 16:08:20|481.45|477.45|482.37|478.37|482.38|478.38|481.42|477.42|25
1612973310000|2021-02-10 16:08:30|481.65|477.65|481.99|477.99|482.08|478.08|481.59|477.59|33
1612973320000|2021-02-10 16:08:40|481.97|477.97|482.61|478.61|482.62|478.62|481.6|477.6|26
1612973330000|2021-02-10 16:08:50|482.7|478.7|482.74|478.74|482.79|478.79|481.79|477.79|15
1612973340000|2021-02-10 16:09:00|482.75|478.75|482.75|478.75|482.8|478.8|482.55|478.55|24
1612973350000|2021-02-10 16:09:10|482.74|478.74|483.03|479.03|483.12|479.12|482.74|478.74|17
1612973360000|2021-02-10 16:09:20|483.05|479.05|483.42|479.42|483.71|479.71|483.05|479.05|27
1612973370000|2021-02-10 16:09:30|483.37|479.37|483.94|479.94|483.96|479.96|483.34|479.34|28
1612973380000|2021-02-10 16:09:40|483.93|479.93|483.95|479.95|483.95|479.95|483.75|479.75|19
1612973390000|2021-02-10 16:09:50|484.09|480.09|483.98|479.98|484.43|480.43|483.98|479.98|22
1612973400000|2021-02-10 16:10:00|484.1|480.1|484.35|480.35|484.35|480.35|484.1|480.1|12
1612973410000|2021-02-10 16:10:10|484.1|480.1|483.95|479.95|484.25|480.25|483.81|479.81|21
1612973420000|2021-02-10 16:10:20|483.99|479.99|484.52|480.52|484.52|480.52|483.95|479.95|19
1612973430000|2021-02-10 16:10:30|484.48|480.48|484.7|480.7|484.7|480.7|484.48|480.48|18
1612973440000|2021-02-10 16:10:40|484.68|480.68|485.39|481.39|485.41|481.41|484.53|480.53|20
1612973450000|2021-02-10 16:10:50|485.4|481.4|485.46|481.46|485.49|481.49|485.37|481.37|13
1612973460000|2021-02-10 16:11:00|485.5|481.5|485.5|481.5|485.74|481.74|485.44|481.44|26
1612973470000|2021-02-10 16:11:10|485.49|481.49|485.78|481.78|485.87|481.87|485.46|481.46|18
1612973480000|2021-02-10 16:11:20|485.83|481.83|485.83|481.83|485.99|481.99|485.69|481.69|23
1612973490000|2021-02-10 16:11:30|485.81|481.81|486.04|482.04|486.08|482.08|485.74|481.74|17
1612973500000|2021-02-10 16:11:40|485.69|481.69|486.16|482.16|486.16|482.16|485.69|481.69|18
1612973510000|2021-02-10 16:11:50|486.26|482.26|485.74|481.74|486.27|482.27|485.74|481.74|14
1612973520000|2021-02-10 16:12:00|486.2|482.2|486.12|482.12|486.39|482.39|485.74|481.74|15
1612973530000|2021-02-10 16:12:10|486.13|482.13|486.18|482.18|486.2|482.2|486.12|482.12|15
1612973540000|2021-02-10 16:12:20|486.19|482.19|485.39|481.39|486.19|482.19|485.39|481.39|31
1612973550000|2021-02-10 16:12:30|485.36|481.36|485.46|481.46|485.53|481.53|485.21|481.21|31
1612973560000|2021-02-10 16:12:40|485.45|481.45|486.08|482.08|486.08|482.08|485.3|481.3|24
1612973570000|2021-02-10 16:12:50|486.1|482.1|486.49|482.49|486.54|482.54|486.1|482.1|20
1612973580000|2021-02-10 16:13:00|486.47|482.47|485.96|481.96|486.47|482.47|485.92|481.92|18
1612973590000|2021-02-10 16:13:10|485.98|481.98|486.21|482.21|486.29|482.29|485.98|481.98|27
1612973600000|2021-02-10 16:13:20|486.22|482.22|486.74|482.74|486.75|482.75|486.18|482.18|24
1612973610000|2021-02-10 16:13:30|486.76|482.76|486.84|482.84|486.84|482.84|486.56|482.56|16
1612973620000|2021-02-10 16:13:40|486.83|482.83|486.64|482.64|487.12|483.12|486.59|482.59|26
1612973630000|2021-02-10 16:13:50|486.65|482.65|487.02|483.02|487.28|483.28|486.65|482.65|29
1612973640000|2021-02-10 16:14:00|486.98|482.98|486.18|482.18|486.99|482.99|486.03|482.03|35
1612973650000|2021-02-10 16:14:10|486.25|482.25|486.41|482.41|486.7|482.7|486.19|482.19|31
1612973660000|2021-02-10 16:14:20|486.42|482.42|485.92|481.92|486.55|482.55|485.92|481.92|24
1612973670000|2021-02-10 16:14:30|485.83|481.83|485.68|481.68|485.83|481.83|485.33|481.33|19
1612973680000|2021-02-10 16:14:40|485.76|481.76|485.66|481.66|486.07|482.07|485.64|481.64|34
1612973690000|2021-02-10 16:14:50|485.67|481.67|486.18|482.18|486.18|482.18|485.41|481.41|26
1612973700000|2021-02-10 16:15:00|486.21|482.21|486.05|482.05|486.48|482.48|486.05|482.05|31
1612973710000|2021-02-10 16:15:10|486.03|482.03|486.01|482.01|486.05|482.05|485.94|481.94|13
1612973720000|2021-02-10 16:15:20|485.99|481.99|484.96|480.96|485.99|481.99|484.9|480.9|31
1612973730000|2021-02-10 16:15:30|484.92|480.92|484.99|480.99|485.17|481.17|484.92|480.92|26
1612973740000|2021-02-10 16:15:40|484.95|480.95|485.42|481.42|485.61|481.61|484.95|480.95|25
1612973750000|2021-02-10 16:15:50|485.38|481.38|485.44|481.44|485.44|481.44|485.02|481.02|26
1612973760000|2021-02-10 16:16:00|485.4|481.4|485.13|481.13|485.78|481.78|485.13|481.13|23
1612973770000|2021-02-10 16:16:10|485.12|481.12|485.32|481.32|485.37|481.37|485.12|481.12|25
1612973780000|2021-02-10 16:16:20|485.31|481.31|485.41|481.41|485.43|481.43|485.31|481.31|17
1612973790000|2021-02-10 16:16:30|485.44|481.44|485.3|481.3|485.45|481.45|485.15|481.15|13
1612973800000|2021-02-10 16:16:40|485.32|481.32|485.33|481.33|485.43|481.43|485.29|481.29|24
1612973810000|2021-02-10 16:16:50|485.36|481.36|485.33|481.33|485.42|481.42|485.24|481.24|16
1612973820000|2021-02-10 16:17:00|485.37|481.37|485.59|481.59|485.63|481.63|485.37|481.37|16
1612973830000|2021-02-10 16:17:10|485.65|481.65|485.84|481.84|485.92|481.92|485.42|481.42|20
1612973840000|2021-02-10 16:17:20|486.57|482.57|487.03|483.03|487.08|483.08|486.57|482.57|17
1612973850000|2021-02-10 16:17:30|486.78|482.78|486.42|482.42|486.78|482.78|486.23|482.23|24
1612973860000|2021-02-10 16:17:40|486.45|482.45|485.82|481.82|486.46|482.46|485.82|481.82|28
1612973870000|2021-02-10 16:17:50|485.81|481.81|486.18|482.18|486.18|482.18|485.76|481.76|23
1612973880000|2021-02-10 16:18:00|486.17|482.17|486.19|482.19|486.42|482.42|485.88|481.88|27
1612973890000|2021-02-10 16:18:10|486.26|482.26|486.53|482.53|486.56|482.56|486.26|482.26|22
1612973900000|2021-02-10 16:18:20|486.54|482.54|486.61|482.61|486.61|482.61|486.51|482.51|13
1612973910000|2021-02-10 16:18:30|486.68|482.68|487.32|483.32|487.33|483.33|486.61|482.61|11
1612973920000|2021-02-10 16:18:40|487.34|483.34|487.41|483.41|487.42|483.42|487.33|483.33|15
1612973930000|2021-02-10 16:18:50|487.42|483.42|487.66|483.66|487.68|483.68|487.33|483.33|17
1612973940000|2021-02-10 16:19:00|487.65|483.65|487.63|483.63|487.82|483.82|487.38|483.38|29
1612973950000|2021-02-10 16:19:10|487.62|483.62|487.44|483.44|487.62|483.62|487.39|483.39|27
1612973960000|2021-02-10 16:19:20|487.29|483.29|487.34|483.34|487.4|483.4|487.13|483.13|25
1612973970000|2021-02-10 16:19:30|487.53|483.53|487.75|483.75|487.81|483.81|487.47|483.47|18
1612973980000|2021-02-10 16:19:40|487.88|483.88|487.85|483.85|487.89|483.89|487.82|483.82|8
1612973990000|2021-02-10 16:19:50|487.86|483.86|487.84|483.84|488.01|484.01|487.69|483.69|20
1612974000000|2021-02-10 16:20:00|487.79|483.79|487.87|483.87|487.91|483.91|487.7|483.7|22
1612974010000|2021-02-10 16:20:10|487.95|483.95|488|484|488.07|484.07|487.83|483.83|11
1612974020000|2021-02-10 16:20:20|487.99|483.99|487.88|483.88|488.1|484.1|487.81|483.81|18
1612974030000|2021-02-10 16:20:30|487.89|483.89|487.92|483.92|487.93|483.93|487.82|483.82|16
1612974040000|2021-02-10 16:20:40|487.94|483.94|487.79|483.79|487.98|483.98|487.6|483.6|23
1612974050000|2021-02-10 16:20:50|487.8|483.8|487.62|483.62|487.83|483.83|487.58|483.58|19
1612974060000|2021-02-10 16:21:00|487.61|483.61|487.83|483.83|487.83|483.83|487.36|483.36|24
1612974070000|2021-02-10 16:21:10|487.82|483.82|487.6|483.6|487.82|483.82|487.58|483.58|15
1612974080000|2021-02-10 16:21:20|487.61|483.61|487.7|483.7|487.73|483.73|487.57|483.57|12
1612974090000|2021-02-10 16:21:30|487.68|483.68|487.59|483.59|487.68|483.68|487.45|483.45|20
1612974100000|2021-02-10 16:21:40|487.56|483.56|487.37|483.37|487.6|483.6|487.37|483.37|18
1612974110000|2021-02-10 16:21:50|487.35|483.35|486.95|482.95|487.35|483.35|486.89|482.89|23
1612974120000|2021-02-10 16:22:00|486.92|482.92|487.37|483.37|487.37|483.37|486.84|482.84|26
1612974130000|2021-02-10 16:22:10|487.38|483.38|487.77|483.77|487.82|483.82|487.37|483.37|22
1612974140000|2021-02-10 16:22:20|487.68|483.68|487.76|483.76|487.91|483.91|487.66|483.66|19
1612974150000|2021-02-10 16:22:30|487.8|483.8|487.98|483.98|487.98|483.98|487.8|483.8|13
1612974160000|2021-02-10 16:22:40|487.95|483.95|488.01|484.01|488.01|484.01|487.91|483.91|14
1612974170000|2021-02-10 16:22:50|487.99|483.99|487.89|483.89|487.99|483.99|487.7|483.7|21
1612974180000|2021-02-10 16:23:00|487.88|483.88|486.95|482.95|487.89|483.89|486.95|482.95|24
1612974190000|2021-02-10 16:23:10|487.01|483.01|487.1|483.1|487.27|483.27|486.81|482.81|27
1612974200000|2021-02-10 16:23:20|487.28|483.28|487.14|483.14|487.31|483.31|487|483|14
1612974210000|2021-02-10 16:23:30|487.16|483.16|487.3|483.3|487.39|483.39|487.16|483.16|18
1612974220000|2021-02-10 16:23:40|487.31|483.31|487.54|483.54|487.56|483.56|487.31|483.31|14
1612974230000|2021-02-10 16:23:50|487.49|483.49|487.58|483.58|487.58|483.58|487.44|483.44|5
1612974240000|2021-02-10 16:24:00|487.61|483.61|487.35|483.35|487.71|483.71|487.24|483.24|23
1612974250000|2021-02-10 16:24:10|487.37|483.37|487.76|483.76|487.76|483.76|487.37|483.37|17
1612974260000|2021-02-10 16:24:20|487.64|483.64|487.55|483.55|487.64|483.64|487.55|483.55|10
1612974270000|2021-02-10 16:24:30|487.49|483.49|487.76|483.76|487.76|483.76|487.3|483.3|22
1612974280000|2021-02-10 16:24:40|487.83|483.83|487.92|483.92|487.95|483.95|487.81|483.81|8
1612974290000|2021-02-10 16:24:50|487.95|483.95|487.91|483.91|487.97|483.97|487.91|483.91|14
1612974300000|2021-02-10 16:25:00|487.92|483.92|487.99|483.99|488.01|484.01|487.92|483.92|14
1612974310000|2021-02-10 16:25:10|488.01|484.01|488|484|488.11|484.11|487.98|483.98|18
1612974320000|2021-02-10 16:25:20|487.95|483.95|488.03|484.03|488.07|484.07|487.92|483.92|19
1612974330000|2021-02-10 16:25:30|488.04|484.04|488.62|484.62|488.62|484.62|488.04|484.04|13
1612974340000|2021-02-10 16:25:40|488.44|484.44|488.88|484.88|488.89|484.89|488.44|484.44|14
1612974350000|2021-02-10 16:25:50|488.69|484.69|488.89|484.89|488.89|484.89|488.69|484.69|9
1612974360000|2021-02-10 16:26:00|488.88|484.88|488.89|484.89|488.92|484.92|488.66|484.66|19
1612974370000|2021-02-10 16:26:10|488.8|484.8|488.85|484.85|488.85|484.85|488.71|484.71|7
1612974380000|2021-02-10 16:26:20|488.86|484.86|488.32|484.32|488.86|484.86|488.32|484.32|15
1612974390000|2021-02-10 16:26:30|488.57|484.57|488.3|484.3|488.6|484.6|488.24|484.24|17
1612974400000|2021-02-10 16:26:40|488.15|484.15|487.92|483.92|488.15|484.15|487.8|483.8|18
1612974410000|2021-02-10 16:26:50|487.88|483.88|487.97|483.97|488.45|484.45|487.88|483.88|26
1612974420000|2021-02-10 16:27:00|487.98|483.98|488.64|484.64|488.64|484.64|487.95|483.95|25
1612974430000|2021-02-10 16:27:10|488.29|484.29|488.53|484.53|488.58|484.58|488.26|484.26|20
1612974440000|2021-02-10 16:27:20|488.54|484.54|488.23|484.23|488.58|484.58|488.19|484.19|20
1612974450000|2021-02-10 16:27:30|488.22|484.22|488.12|484.12|488.22|484.22|488.07|484.07|9
1612974460000|2021-02-10 16:27:40|488.13|484.13|488.3|484.3|488.5|484.5|488.13|484.13|19
1612974470000|2021-02-10 16:27:50|488.32|484.32|488.36|484.36|488.36|484.36|488.13|484.13|19
1612974480000|2021-02-10 16:28:00|488.34|484.34|488.66|484.66|488.7|484.7|488.32|484.32|21
1612974490000|2021-02-10 16:28:10|488.65|484.65|488.53|484.53|488.65|484.65|488.34|484.34|28
1612974500000|2021-02-10 16:28:20|488.54|484.54|488.81|484.81|488.83|484.83|488.53|484.53|21
1612974510000|2021-02-10 16:28:30|488.8|484.8|488.84|484.84|488.84|484.84|488.8|484.8|6
1612974520000|2021-02-10 16:28:40|488.83|484.83|489.12|485.12|489.12|485.12|488.83|484.83|9
1612974530000|2021-02-10 16:28:50|489.05|485.05|488.99|484.99|489.05|485.05|488.79|484.79|17
1612974540000|2021-02-10 16:29:00|488.84|484.84|488.72|484.72|488.87|484.87|488.65|484.65|17
1612974550000|2021-02-10 16:29:10|488.67|484.67|488.87|484.87|489.06|485.06|488.59|484.59|20
1612974560000|2021-02-10 16:29:20|488.86|484.86|488.95|484.95|488.97|484.97|488.86|484.86|7
1612974570000|2021-02-10 16:29:30|488.94|484.94|488.78|484.78|488.94|484.94|488.59|484.59|18
1612974580000|2021-02-10 16:29:40|488.76|484.76|488.85|484.85|488.85|484.85|488.61|484.61|12
1612974590000|2021-02-10 16:29:50|488.84|484.84|488.58|484.58|488.84|484.84|488.58|484.58|23
1612974600000|2021-02-10 16:30:00|488.63|484.63|488.8|484.8|488.85|484.85|488.63|484.63|23
1612974610000|2021-02-10 16:30:10|488.77|484.77|488.62|484.62|488.77|484.77|488.62|484.62|11
1612974620000|2021-02-10 16:30:20|488.61|484.61|488.33|484.33|488.61|484.61|488.33|484.33|16
1612974630000|2021-02-10 16:30:30|488.25|484.25|487.98|483.98|488.25|484.25|487.9|483.9|29
1612974640000|2021-02-10 16:30:40|487.99|483.99|487.88|483.88|488.02|484.02|487.88|483.88|15
1612974650000|2021-02-10 16:30:50|487.86|483.86|487.82|483.82|487.89|483.89|487.82|483.82|13
1612974660000|2021-02-10 16:31:00|487.78|483.78|487.35|483.35|487.78|483.78|487.35|483.35|22
1612974670000|2021-02-10 16:31:10|487.36|483.36|486.72|482.72|487.36|483.36|486.72|482.72|13
1612974680000|2021-02-10 16:31:20|486.77|482.77|487.3|483.3|487.3|483.3|486.77|482.77|22
1612974690000|2021-02-10 16:31:30|487.32|483.32|486.82|482.82|487.32|483.32|486.7|482.7|27
1612974700000|2021-02-10 16:31:40|486.72|482.72|486.97|482.97|486.97|482.97|486.45|482.45|19
1612974710000|2021-02-10 16:31:50|486.92|482.92|486.91|482.91|486.96|482.96|486.87|482.87|9
1612974720000|2021-02-10 16:32:00|486.87|482.87|486.49|482.49|486.87|482.87|486.49|482.49|17
1612974730000|2021-02-10 16:32:10|486.48|482.48|485.99|481.99|486.48|482.48|485.99|481.99|21
1612974740000|2021-02-10 16:32:20|485.94|481.94|485.85|481.85|485.94|481.94|485.59|481.59|20
1612974750000|2021-02-10 16:32:30|485.91|481.91|485.14|481.14|485.91|481.91|485.14|481.14|24
1612974760000|2021-02-10 16:32:40|485.15|481.15|484.39|480.39|485.17|481.17|484.34|480.34|24
1612974770000|2021-02-10 16:32:50|484.38|480.38|484.43|480.43|484.6|480.6|484.06|480.06|30
1612974780000|2021-02-10 16:33:00|484.38|480.38|483.5|479.5|484.38|480.38|483.48|479.48|26
1612974790000|2021-02-10 16:33:10|483.51|479.51|483.43|479.43|483.71|479.71|483.43|479.43|13
1612974800000|2021-02-10 16:33:20|483.42|479.42|483.52|479.52|483.64|479.64|483.35|479.35|22
1612974810000|2021-02-10 16:33:30|483.51|479.51|483.75|479.75|483.75|479.75|483.36|479.36|27
1612974820000|2021-02-10 16:33:40|483.77|479.77|484.05|480.05|484.12|480.12|483.77|479.77|18
1612974830000|2021-02-10 16:33:50|484.1|480.1|484.49|480.49|484.72|480.72|484.1|480.1|15
1612974840000|2021-02-10 16:34:00|484.54|480.54|484.9|480.9|485.05|481.05|484.49|480.49|18
1612974850000|2021-02-10 16:34:10|484.91|480.91|485.21|481.21|485.21|481.21|484.91|480.91|17
1612974860000|2021-02-10 16:34:20|485.43|481.43|485.5|481.5|485.5|481.5|485.24|481.24|21
1612974870000|2021-02-10 16:34:30|485.42|481.42|486.71|482.71|486.71|482.71|485.15|481.15|6
1612974880000|2021-02-10 16:34:40|486.81|482.81|486.94|482.94|487.71|483.71|486.81|482.81|22
1612974890000|2021-02-10 16:34:50|487.03|483.03|487.49|483.49|487.66|483.66|487.03|483.03|29
1612974900000|2021-02-10 16:35:00|487.52|483.52|487.35|483.35|487.67|483.67|487.27|483.27|27
1612974910000|2021-02-10 16:35:10|487.32|483.32|486.82|482.82|487.32|483.32|486.82|482.82|26
1612974920000|2021-02-10 16:35:20|486.78|482.78|485.98|481.98|486.78|482.78|485.96|481.96|23
1612974930000|2021-02-10 16:35:30|485.97|481.97|485.99|481.99|485.99|481.99|485.81|481.81|22
1612974940000|2021-02-10 16:35:40|486|482|485.88|481.88|486.22|482.22|485.88|481.88|21
1612974950000|2021-02-10 16:35:50|485.94|481.94|485.53|481.53|486|482|485.53|481.53|25
1612974960000|2021-02-10 16:36:00|485.55|481.55|485.99|481.99|486.01|482.01|485.48|481.48|27
1612974970000|2021-02-10 16:36:10|485.98|481.98|485.72|481.72|485.98|481.98|485.65|481.65|31
1612974980000|2021-02-10 16:36:20|485.73|481.73|485.92|481.92|485.92|481.92|485.64|481.64|19
1612974990000|2021-02-10 16:36:30|485.95|481.95|485.88|481.88|486.22|482.22|485.73|481.73|28
1612975000000|2021-02-10 16:36:40|485.89|481.89|485.96|481.96|486.07|482.07|485.74|481.74|26
1612975010000|2021-02-10 16:36:50|485.97|481.97|485.7|481.7|486.12|482.12|485.69|481.69|21
1612975020000|2021-02-10 16:37:00|485.71|481.71|485.6|481.6|485.75|481.75|485.58|481.58|20
1612975030000|2021-02-10 16:37:10|485.61|481.61|485.58|481.58|485.64|481.64|485.47|481.47|18
1612975040000|2021-02-10 16:37:20|485.59|481.59|485.15|481.15|485.64|481.64|484.96|480.96|22
1612975050000|2021-02-10 16:37:30|485.16|481.16|484.66|480.66|485.18|481.18|484.65|480.65|29
1612975060000|2021-02-10 16:37:40|484.62|480.62|484.49|480.49|484.65|480.65|484.49|480.49|25
1612975070000|2021-02-10 16:37:50|484.5|480.5|484.39|480.39|484.51|480.51|484.38|480.38|14
1612975080000|2021-02-10 16:38:00|484.37|480.37|484.64|480.64|484.64|480.64|484.32|480.32|24
1612975090000|2021-02-10 16:38:10|484.61|480.61|485.1|481.1|485.14|481.14|484.61|480.61|20
1612975100000|2021-02-10 16:38:20|484.99|480.99|485.34|481.34|485.34|481.34|484.58|480.58|26
1612975110000|2021-02-10 16:38:30|485.33|481.33|485.17|481.17|485.33|481.33|485.08|481.08|23
1612975120000|2021-02-10 16:38:40|485.16|481.16|485.04|481.04|485.19|481.19|485.01|481.01|21
1612975130000|2021-02-10 16:38:50|485.06|481.06|485.19|481.19|485.31|481.31|485.06|481.06|24
1612975140000|2021-02-10 16:39:00|485.17|481.17|485.59|481.59|485.59|481.59|485.13|481.13|21
1612975150000|2021-02-10 16:39:10|485.6|481.6|486.59|482.59|486.59|482.59|485.6|481.6|23
1612975160000|2021-02-10 16:39:20|486.6|482.6|487.28|483.28|487.28|483.28|486.49|482.49|21
1612975170000|2021-02-10 16:39:30|487.24|483.24|487.16|483.16|487.24|483.24|486.98|482.98|31
1612975180000|2021-02-10 16:39:40|487.17|483.17|487.04|483.04|487.18|483.18|486.98|482.98|29
1612975190000|2021-02-10 16:39:50|487.08|483.08|486.91|482.91|487.09|483.09|486.78|482.78|30
1612975200000|2021-02-10 16:40:00|486.93|482.93|487.13|483.13|487.13|483.13|486.87|482.87|20
1612975210000|2021-02-10 16:40:10|487.08|483.08|486.85|482.85|487.14|483.14|486.67|482.67|25
1612975220000|2021-02-10 16:40:20|486.84|482.84|486.52|482.52|486.85|482.85|486.5|482.5|25
1612975230000|2021-02-10 16:40:30|486.53|482.53|486.48|482.48|486.58|482.58|486.4|482.4|18
1612975240000|2021-02-10 16:40:40|486.47|482.47|485.5|481.5|486.58|482.58|485.5|481.5|14
1612975250000|2021-02-10 16:40:50|485.51|481.51|484.87|480.87|485.63|481.63|484.76|480.76|32
1612975260000|2021-02-10 16:41:00|484.88|480.88|484.87|480.87|485.04|481.04|484.85|480.85|20
1612975270000|2021-02-10 16:41:10|484.81|480.81|485.2|481.2|485.2|481.2|484.72|480.72|21
1612975280000|2021-02-10 16:41:20|485.22|481.22|485.6|481.6|485.67|481.67|485.21|481.21|19
1612975290000|2021-02-10 16:41:30|485.62|481.62|485.3|481.3|485.62|481.62|485.23|481.23|26
1612975300000|2021-02-10 16:41:40|485.21|481.21|485.34|481.34|485.36|481.36|485.15|481.15|15
1612975310000|2021-02-10 16:41:50|485.33|481.33|485.1|481.1|485.35|481.35|485.1|481.1|9
1612975320000|2021-02-10 16:42:00|485.11|481.11|485.18|481.18|485.23|481.23|485.11|481.11|15
1612975330000|2021-02-10 16:42:10|485.2|481.2|485.1|481.1|485.22|481.22|485.08|481.08|17
1612975340000|2021-02-10 16:42:20|485.12|481.12|485.29|481.29|485.4|481.4|485.08|481.08|19
1612975350000|2021-02-10 16:42:30|485.3|481.3|485.19|481.19|485.33|481.33|485.16|481.16|11
1612975360000|2021-02-10 16:42:40|485.17|481.17|485.02|481.02|485.17|481.17|485.02|481.02|14
1612975370000|2021-02-10 16:42:50|485.04|481.04|485.23|481.23|485.23|481.23|484.95|480.95|26
1612975380000|2021-02-10 16:43:00|485.22|481.22|485.06|481.06|485.26|481.26|485.02|481.02|13
1612975390000|2021-02-10 16:43:10|485.23|481.23|485.33|481.33|485.34|481.34|485.23|481.23|14
1612975400000|2021-02-10 16:43:20|485.34|481.34|485.36|481.36|485.36|481.36|485.29|481.29|18
1612975410000|2021-02-10 16:43:30|485.31|481.31|484.96|480.96|485.31|481.31|484.96|480.96|12
1612975420000|2021-02-10 16:43:40|484.97|480.97|485.23|481.23|485.36|481.36|484.97|480.97|21
1612975430000|2021-02-10 16:43:50|485.16|481.16|485.05|481.05|485.17|481.17|485.02|481.02|14
1612975440000|2021-02-10 16:44:00|485.03|481.03|485.76|481.76|485.76|481.76|485.03|481.03|24
1612975450000|2021-02-10 16:44:10|485.78|481.78|486.25|482.25|486.25|482.25|485.75|481.75|18
1612975460000|2021-02-10 16:44:20|486.26|482.26|486.51|482.51|486.51|482.51|486.26|482.26|13
1612975470000|2021-02-10 16:44:30|486.53|482.53|487.07|483.07|487.13|483.13|486.53|482.53|10
1612975480000|2021-02-10 16:44:40|487.09|483.09|486.74|482.74|487.09|483.09|486.69|482.69|23
1612975490000|2021-02-10 16:44:50|486.75|482.75|486.64|482.64|486.76|482.76|486.64|482.64|12
1612975500000|2021-02-10 16:45:00|486.62|482.62|486.29|482.29|486.62|482.62|486.29|482.29|15
1612975510000|2021-02-10 16:45:10|486.27|482.27|485.92|481.92|486.29|482.29|485.87|481.87|28
1612975520000|2021-02-10 16:45:20|485.95|481.95|485.52|481.52|485.97|481.97|485.42|481.42|23
1612975530000|2021-02-10 16:45:30|485.51|481.51|485.3|481.3|485.51|481.51|485.29|481.29|18
1612975540000|2021-02-10 16:45:40|485.23|481.23|485.13|481.13|485.23|481.23|485.09|481.09|17
1612975550000|2021-02-10 16:45:50|485.11|481.11|484.85|480.85|485.12|481.12|484.85|480.85|16
1612975560000|2021-02-10 16:46:00|484.84|480.84|485.35|481.35|485.38|481.38|484.84|480.84|22
1612975570000|2021-02-10 16:46:10|485.36|481.36|485.08|481.08|485.36|481.36|485.05|481.05|20
1612975580000|2021-02-10 16:46:20|485.07|481.07|485.18|481.18|485.21|481.21|485.03|481.03|22
1612975590000|2021-02-10 16:46:30|485.21|481.21|485.14|481.14|485.24|481.24|485.14|481.14|14
1612975600000|2021-02-10 16:46:40|485.15|481.15|485.27|481.27|485.27|481.27|484.96|480.96|17
1612975610000|2021-02-10 16:46:50|485.25|481.25|485.24|481.24|485.32|481.32|485.24|481.24|16
1612975620000|2021-02-10 16:47:00|485.28|481.28|485.36|481.36|485.36|481.36|485.24|481.24|9
1612975630000|2021-02-10 16:47:10|485.34|481.34|485.11|481.11|485.34|481.34|485.06|481.06|17
1612975640000|2021-02-10 16:47:20|485.12|481.12|484.35|480.35|485.15|481.15|484.1|480.1|27
1612975650000|2021-02-10 16:47:30|484.33|480.33|484.33|480.33|484.36|480.36|484.28|480.28|18
1612975660000|2021-02-10 16:47:40|484.32|480.32|484.18|480.18|484.32|480.32|484.18|480.18|13
1612975670000|2021-02-10 16:47:50|484.2|480.2|483.78|479.78|484.2|480.2|483.78|479.78|18
1612975680000|2021-02-10 16:48:00|483.77|479.77|484.17|480.17|484.17|480.17|483.72|479.72|20
1612975690000|2021-02-10 16:48:10|484.19|480.19|484.06|480.06|484.2|480.2|484.04|480.04|17
1612975700000|2021-02-10 16:48:20|484.16|480.16|484.38|480.38|484.39|480.39|484.16|480.16|16
1612975710000|2021-02-10 16:48:30|484.36|480.36|484.31|480.31|484.39|480.39|484.13|480.13|22
1612975720000|2021-02-10 16:48:40|484.32|480.32|484.16|480.16|484.35|480.35|484.16|480.16|12
1612975730000|2021-02-10 16:48:50|484.17|480.17|483.81|479.81|484.21|480.21|483.72|479.72|18
1612975740000|2021-02-10 16:49:00|483.82|479.82|484.29|480.29|484.29|480.29|483.81|479.81|21
1612975750000|2021-02-10 16:49:10|484.22|480.22|484.28|480.28|484.28|480.28|483.87|479.87|29
1612975760000|2021-02-10 16:49:20|484.26|480.26|484.24|480.24|484.26|480.26|484.17|480.17|7
1612975770000|2021-02-10 16:49:30|484.43|480.43|484.16|480.16|484.46|480.46|484.16|480.16|14
1612975780000|2021-02-10 16:49:40|484.13|480.13|484.32|480.32|484.32|480.32|484.07|480.07|21
1612975790000|2021-02-10 16:49:50|484.33|480.33|484.41|480.41|484.41|480.41|484.33|480.33|7
1612975800000|2021-02-10 16:50:00|484.42|480.42|484.4|480.4|484.42|480.42|484.38|480.38|5
1612975810000|2021-02-10 16:50:10|484.38|480.38|484.37|480.37|484.45|480.45|484.37|480.37|11
1612975820000|2021-02-10 16:50:20|484.36|480.36|484.6|480.6|484.67|480.67|484.36|480.36|24
1612975830000|2021-02-10 16:50:30|484.59|480.59|484.79|480.79|484.83|480.83|484.53|480.53|14
1612975840000|2021-02-10 16:50:40|484.78|480.78|484.62|480.62|484.79|480.79|484.62|480.62|13
1612975850000|2021-02-10 16:50:50|484.6|480.6|484.59|480.59|484.65|480.65|484.55|480.55|11
1612975860000|2021-02-10 16:51:00|484.58|480.58|484.57|480.57|484.67|480.67|484.54|480.54|15
1612975870000|2021-02-10 16:51:10|484.63|480.63|484.52|480.52|484.64|480.64|484.5|480.5|18
1612975880000|2021-02-10 16:51:20|484.47|480.47|484.35|480.35|484.52|480.52|484.28|480.28|21
1612975890000|2021-02-10 16:51:30|484.37|480.37|484.25|480.25|484.37|480.37|484.19|480.19|10
1612975900000|2021-02-10 16:51:40|484.24|480.24|483.96|479.96|484.24|480.24|483.96|479.96|12
1612975910000|2021-02-10 16:51:50|483.95|479.95|483.7|479.7|483.95|479.95|483.64|479.64|17
1612975920000|2021-02-10 16:52:00|483.67|479.67|483.71|479.71|483.81|479.81|483.65|479.65|13
1612975930000|2021-02-10 16:52:10|483.69|479.69|483.62|479.62|483.83|479.83|483.52|479.52|20
1612975940000|2021-02-10 16:52:20|483.63|479.63|483.76|479.76|483.79|479.79|483.63|479.63|15
1612975950000|2021-02-10 16:52:30|483.77|479.77|483.52|479.52|483.77|479.77|483.5|479.5|16
1612975960000|2021-02-10 16:52:40|483.55|479.55|483.25|479.25|483.55|479.55|483.25|479.25|7
1612975970000|2021-02-10 16:52:50|483.27|479.27|483.01|479.01|483.27|479.27|483.01|479.01|13
1612975980000|2021-02-10 16:53:00|483.06|479.06|482.98|478.98|483.06|479.06|482.98|478.98|3
1612975990000|2021-02-10 16:53:10|482.94|478.94|482.63|478.63|483|479|482.63|478.63|12
1612976000000|2021-02-10 16:53:20|482.6|478.6|482.67|478.67|482.68|478.68|482.6|478.6|15
1612976010000|2021-02-10 16:53:30|482.68|478.68|482.76|478.76|482.8|478.8|482.57|478.57|11
1612976020000|2021-02-10 16:53:40|482.71|478.71|482.55|478.55|482.71|478.71|482.51|478.51|10
1612976030000|2021-02-10 16:53:50|482.59|478.59|483.02|479.02|483.15|479.15|482.59|478.59|23
1612976040000|2021-02-10 16:54:00|482.96|478.96|482.89|478.89|483.08|479.08|482.84|478.84|21
1612976050000|2021-02-10 16:54:10|482.9|478.9|482.87|478.87|482.9|478.9|482.85|478.85|6
1612976060000|2021-02-10 16:54:20|482.88|478.88|482.89|478.89|482.94|478.94|482.88|478.88|7
1612976070000|2021-02-10 16:54:30|482.9|478.9|482.94|478.94|482.98|478.98|482.9|478.9|5
1612976080000|2021-02-10 16:54:40|482.93|478.93|483.11|479.11|483.18|479.18|482.93|478.93|18
1612976090000|2021-02-10 16:54:50|483.1|479.1|483.26|479.26|483.26|479.26|483.1|479.1|7
1612976100000|2021-02-10 16:55:00|483.27|479.27|484.13|480.13|484.13|480.13|483.27|479.27|22
1612976110000|2021-02-10 16:55:10|484.15|480.15|484.63|480.63|484.63|480.63|483.88|479.88|18
1612976120000|2021-02-10 16:55:20|484.67|480.67|485.26|481.26|485.28|481.28|484.66|480.66|20
1612976130000|2021-02-10 16:55:30|485.24|481.24|485.06|481.06|485.24|481.24|484.69|480.69|16
1612976140000|2021-02-10 16:55:40|485|481|485.29|481.29|485.29|481.29|484.96|480.96|23
1612976150000|2021-02-10 16:55:50|485.32|481.32|486.11|482.11|486.11|482.11|485.32|481.32|17
1612976160000|2021-02-10 16:56:00|486.08|482.08|485.32|481.32|486.08|482.08|485.3|481.3|32
1612976170000|2021-02-10 16:56:10|485.33|481.33|485.51|481.51|485.79|481.79|485.31|481.31|25
1612976180000|2021-02-10 16:56:20|485.39|481.39|485.76|481.76|485.82|481.82|485.37|481.37|23
1612976190000|2021-02-10 16:56:30|485.78|481.78|485.76|481.76|486.11|482.11|485.76|481.76|18
1612976200000|2021-02-10 16:56:40|485.73|481.73|486.12|482.12|486.15|482.15|485.45|481.45|26
1612976210000|2021-02-10 16:56:50|486.16|482.16|486.3|482.3|486.34|482.34|486.16|482.16|18
1612976220000|2021-02-10 16:57:00|486.34|482.34|486.3|482.3|486.34|482.34|486.3|482.3|10
1612976230000|2021-02-10 16:57:10|486.4|482.4|486.81|482.81|486.81|482.81|486.4|482.4|24
1612976240000|2021-02-10 16:57:20|486.79|482.79|486.67|482.67|486.79|482.79|486.59|482.59|11
1612976250000|2021-02-10 16:57:30|486.69|482.69|486.35|482.35|486.69|482.69|486.15|482.15|7
1612976260000|2021-02-10 16:57:40|486.36|482.36|487.06|483.06|487.44|483.44|486.34|482.34|22
1612976270000|2021-02-10 16:57:50|487.05|483.05|487.41|483.41|487.55|483.55|487.05|483.05|23
1612976280000|2021-02-10 16:58:00|487.4|483.4|487.35|483.35|487.75|483.75|487.3|483.3|25
1612976290000|2021-02-10 16:58:10|487.21|483.21|487.03|483.03|487.3|483.3|487.01|483.01|20
1612976300000|2021-02-10 16:58:20|487.07|483.07|487.7|483.7|487.7|483.7|487.07|483.07|24
1612976310000|2021-02-10 16:58:30|487.63|483.63|487.51|483.51|487.88|483.88|487.45|483.45|24
1612976320000|2021-02-10 16:58:40|487.5|483.5|487.92|483.92|487.94|483.94|487.33|483.33|28
1612976330000|2021-02-10 16:58:50|487.91|483.91|487.88|483.88|487.98|483.98|487.77|483.77|16
1612976340000|2021-02-10 16:59:00|487.91|483.91|487.87|483.87|487.93|483.93|487.76|483.76|20
1612976350000|2021-02-10 16:59:10|487.86|483.86|487.5|483.5|487.86|483.86|487.49|483.49|18
1612976360000|2021-02-10 16:59:20|487.49|483.49|487.6|483.6|487.69|483.69|487.49|483.49|18
1612976370000|2021-02-10 16:59:30|487.41|483.41|487.25|483.25|487.46|483.46|487.17|483.17|17
1612976380000|2021-02-10 16:59:40|487.29|483.29|486.49|482.49|487.29|483.29|486.49|482.49|17
1612976390000|2021-02-10 16:59:50|486.51|482.51|486.65|482.65|486.68|482.68|486.51|482.51|15
1612976400000|2021-02-10 17:00:00|486.64|482.64|486.32|482.32|486.64|482.64|486.3|482.3|16
1612976410000|2021-02-10 17:00:10|486.3|482.3|486.12|482.12|486.39|482.39|486.11|482.11|16
1612976420000|2021-02-10 17:00:20|486.08|482.08|486.02|482.02|486.08|482.08|486|482|8
1612976430000|2021-02-10 17:00:30|485.87|481.87|484.82|480.82|485.87|481.87|484.82|480.82|8
1612976440000|2021-02-10 17:00:40|484.83|480.83|485.69|481.69|485.69|481.69|484.8|480.8|23
1612976450000|2021-02-10 17:00:50|485.7|481.7|485.62|481.62|485.78|481.78|485.55|481.55|20
1612976460000|2021-02-10 17:01:00|485.61|481.61|485.7|481.7|485.7|481.7|485.54|481.54|11
1612976470000|2021-02-10 17:01:10|485.69|481.69|485.65|481.65|485.69|481.69|485.62|481.62|8
1612976480000|2021-02-10 17:01:20|485.7|481.7|485.91|481.91|485.91|481.91|485.69|481.69|11
1612976490000|2021-02-10 17:01:30|485.9|481.9|485.7|481.7|485.91|481.91|485.7|481.7|18
1612976500000|2021-02-10 17:01:40|485.69|481.69|485.53|481.53|485.7|481.7|485.53|481.53|6
1612976510000|2021-02-10 17:01:50|485.57|481.57|485.54|481.54|485.67|481.67|485.49|481.49|10
1612976520000|2021-02-10 17:02:00|485.53|481.53|485.42|481.42|485.56|481.56|485.41|481.41|8
1612976530000|2021-02-10 17:02:10|485.25|481.25|485.18|481.18|485.25|481.25|485.11|481.11|19
1612976540000|2021-02-10 17:02:20|485.21|481.21|484.86|480.86|485.26|481.26|484.67|480.67|17
1612976550000|2021-02-10 17:02:30|484.8|480.8|484.89|480.89|484.92|480.92|484.77|480.77|10
1612976560000|2021-02-10 17:02:40|484.9|480.9|484.55|480.55|484.9|480.9|484.44|480.44|21
1612976570000|2021-02-10 17:02:50|484.5|480.5|484.52|480.52|484.63|480.63|484.5|480.5|6
1612976580000|2021-02-10 17:03:00|484.5|480.5|484.41|480.41|484.6|480.6|484.37|480.37|23
1612976590000|2021-02-10 17:03:10|484.39|480.39|484.21|480.21|484.39|480.39|484.21|480.21|16
1612976600000|2021-02-10 17:03:20|484.2|480.2|483.55|479.55|484.21|480.21|483.55|479.55|14
1612976610000|2021-02-10 17:03:30|483.53|479.53|483.39|479.39|483.53|479.53|483.2|479.2|13
1612976620000|2021-02-10 17:03:40|483.42|479.42|483.76|479.76|483.77|479.77|483.42|479.42|18
1612976630000|2021-02-10 17:03:50|483.75|479.75|483.58|479.58|483.77|479.77|483.58|479.58|15
1612976640000|2021-02-10 17:04:00|483.65|479.65|483.22|479.22|483.65|479.65|483.16|479.16|12
1612976650000|2021-02-10 17:04:10|483.21|479.21|482.62|478.62|483.22|479.22|482.62|478.62|19
1612976660000|2021-02-10 17:04:20|482.61|478.61|482.49|478.49|482.62|478.62|482.49|478.49|11
1612976670000|2021-02-10 17:04:30|482.47|478.47|483.02|479.02|483.04|479.04|482.47|478.47|23
1612976680000|2021-02-10 17:04:40|483.03|479.03|483.01|479.01|483.05|479.05|482.72|478.72|28
1612976690000|2021-02-10 17:04:50|482.97|478.97|483.07|479.07|483.1|479.1|482.97|478.97|11
1612976700000|2021-02-10 17:05:00|483.01|479.01|483.65|479.65|483.65|479.65|482.94|478.94|23
1612976710000|2021-02-10 17:05:10|483.64|479.64|483.47|479.47|483.64|479.64|483.39|479.39|23
1612976720000|2021-02-10 17:05:20|483.46|479.46|484.08|480.08|484.15|480.15|483.45|479.45|22
1612976730000|2021-02-10 17:05:30|484.1|480.1|483.11|479.11|484.1|480.1|483.1|479.1|31
1612976740000|2021-02-10 17:05:40|483.04|479.04|483.43|479.43|483.43|479.43|483.04|479.04|24
1612976750000|2021-02-10 17:05:50|483.44|479.44|483.36|479.36|483.9|479.9|483.36|479.36|28
1612976760000|2021-02-10 17:06:00|483.35|479.35|483.96|479.96|483.96|479.96|483.35|479.35|32
1612976770000|2021-02-10 17:06:10|483.98|479.98|484.14|480.14|484.18|480.18|483.88|479.88|14
1612976780000|2021-02-10 17:06:20|484.15|480.15|484|480|484.15|480.15|483.8|479.8|21
1612976790000|2021-02-10 17:06:30|484.09|480.09|484.36|480.36|484.36|480.36|484.09|480.09|14
1612976800000|2021-02-10 17:06:40|484.4|480.4|484.38|480.38|484.4|480.4|484.27|480.27|15
1612976810000|2021-02-10 17:06:50|484.32|480.32|484.32|480.32|484.33|480.33|484.3|480.3|7
1612976820000|2021-02-10 17:07:00|484.36|480.36|484.36|480.36|484.41|480.41|484.36|480.36|7
1612976830000|2021-02-10 17:07:10|484.35|480.35|483.96|479.96|484.37|480.37|483.93|479.93|11
1612976840000|2021-02-10 17:07:20|484.05|480.05|483.65|479.65|484.05|480.05|483.5|479.5|16
1612976850000|2021-02-10 17:07:30|483.67|479.67|484.11|480.11|484.12|480.12|483.65|479.65|22
1612976860000|2021-02-10 17:07:40|484.12|480.12|484.12|480.12|484.21|480.21|484.02|480.02|25
1612976870000|2021-02-10 17:07:50|483.82|479.82|483.89|479.89|483.94|479.94|483.82|479.82|10
1612976880000|2021-02-10 17:08:00|483.87|479.87|483.78|479.78|483.9|479.9|483.78|479.78|9
1612976890000|2021-02-10 17:08:10|483.8|479.8|483.85|479.85|483.88|479.88|483.76|479.76|7
1612976900000|2021-02-10 17:08:20|483.81|479.81|483.92|479.92|483.93|479.93|483.77|479.77|19
1612976910000|2021-02-10 17:08:30|483.93|479.93|483.93|479.93|483.93|479.93|483.93|479.93|1
1612976920000|2021-02-10 17:08:40|483.92|479.92|483.93|479.93|483.96|479.96|483.85|479.85|13
1612976930000|2021-02-10 17:08:50|483.94|479.94|483.94|479.94|483.99|479.99|483.81|479.81|14
1612976940000|2021-02-10 17:09:00|483.97|479.97|483.91|479.91|484.05|480.05|483.84|479.84|14
1612976950000|2021-02-10 17:09:10|483.9|479.9|484.06|480.06|484.06|480.06|483.88|479.88|11
1612976960000|2021-02-10 17:09:20|484.03|480.03|484.07|480.07|484.09|480.09|484.03|480.03|11
1612976970000|2021-02-10 17:09:30|484.06|480.06|484.52|480.52|484.53|480.53|484.03|480.03|24
1612976980000|2021-02-10 17:09:40|484.42|480.42|484.54|480.54|484.68|480.68|484.42|480.42|15
1612976990000|2021-02-10 17:09:50|484.59|480.59|484.62|480.62|484.64|480.64|484.55|480.55|15
1612977000000|2021-02-10 17:10:00|484.61|480.61|484.43|480.43|484.73|480.73|484.33|480.33|24
1612977010000|2021-02-10 17:10:10|484.53|480.53|484.58|480.58|484.67|480.67|484.52|480.52|14
1612977020000|2021-02-10 17:10:20|484.59|480.59|484.7|480.7|484.7|480.7|484.58|480.58|13
1612977030000|2021-02-10 17:10:30|484.69|480.69|484.89|480.89|484.91|480.91|484.69|480.69|10
1612977040000|2021-02-10 17:10:40|484.91|480.91|485.11|481.11|485.11|481.11|484.88|480.88|19
1612977050000|2021-02-10 17:10:50|485.17|481.17|485.37|481.37|485.37|481.37|484.88|480.88|18
1612977060000|2021-02-10 17:11:00|485.36|481.36|485.51|481.51|485.51|481.51|484.88|480.88|16
1612977070000|2021-02-10 17:11:10|485.5|481.5|486.04|482.04|486.04|482.04|485.45|481.45|21
1612977080000|2021-02-10 17:11:20|486.05|482.05|486.43|482.43|486.53|482.53|486.02|482.02|24
1612977090000|2021-02-10 17:11:30|486.54|482.54|486.48|482.48|486.54|482.54|486.34|482.34|14
1612977100000|2021-02-10 17:11:40|486.43|482.43|486.5|482.5|486.5|482.5|486.43|482.43|4
1612977110000|2021-02-10 17:11:50|486.43|482.43|486.43|482.43|486.48|482.48|486.41|482.41|11
1612977120000|2021-02-10 17:12:00|486.42|482.42|486.2|482.2|486.42|482.42|486.2|482.2|13
1612977130000|2021-02-10 17:12:10|486.18|482.18|486.28|482.28|486.31|482.31|486.14|482.14|11
1612977140000|2021-02-10 17:12:20|486.32|482.32|485.81|481.81|486.35|482.35|485.81|481.81|16
1612977150000|2021-02-10 17:12:30|485.84|481.84|485.85|481.85|485.92|481.92|485.84|481.84|10
1612977160000|2021-02-10 17:12:40|485.84|481.84|485.45|481.45|485.84|481.84|485.45|481.45|13
1612977170000|2021-02-10 17:12:50|485.48|481.48|485.42|481.42|485.48|481.48|485.42|481.42|12
1612977180000|2021-02-10 17:13:00|485.4|481.4|484.55|480.55|485.4|481.4|484.54|480.54|20
1612977190000|2021-02-10 17:13:10|484.47|480.47|484.47|480.47|484.48|480.48|484.26|480.26|14
1612977200000|2021-02-10 17:13:20|484.44|480.44|484.42|480.42|484.58|480.58|484.4|480.4|17
1612977210000|2021-02-10 17:13:30|484.11|480.11|483.91|479.91|484.11|480.11|483.89|479.89|22
1612977220000|2021-02-10 17:13:40|483.88|479.88|483.54|479.54|483.91|479.91|483.49|479.49|22
1612977230000|2021-02-10 17:13:50|483.55|479.55|483.57|479.57|483.86|479.86|483.55|479.55|27
1612977240000|2021-02-10 17:14:00|483.56|479.56|483.72|479.72|483.75|479.75|483.45|479.45|22
1612977250000|2021-02-10 17:14:10|483.7|479.7|483.49|479.49|483.7|479.7|483.39|479.39|13
1612977260000|2021-02-10 17:14:20|483.53|479.53|483.56|479.56|483.63|479.63|483.36|479.36|25
1612977270000|2021-02-10 17:14:30|483.57|479.57|483.44|479.44|483.61|479.61|483.42|479.42|19
1612977280000|2021-02-10 17:14:40|483.42|479.42|483.88|479.88|483.88|479.88|483.42|479.42|28
1612977290000|2021-02-10 17:14:50|483.89|479.89|484.22|480.22|484.22|480.22|483.89|479.89|17
1612977300000|2021-02-10 17:15:00|484.23|480.23|484.32|480.32|484.32|480.32|483.91|479.91|20
1612977310000|2021-02-10 17:15:10|484.27|480.27|484.32|480.32|484.37|480.37|483.98|479.98|28
1612977320000|2021-02-10 17:15:20|484.34|480.34|484.51|480.51|484.88|480.88|484.32|480.32|17
1612977330000|2021-02-10 17:15:30|484.5|480.5|485.48|481.48|485.48|481.48|484.44|480.44|17
1612977340000|2021-02-10 17:15:40|485.46|481.46|485.38|481.38|485.49|481.49|485.28|481.28|20
1612977350000|2021-02-10 17:15:50|485.39|481.39|485.93|481.93|485.93|481.93|485.39|481.39|19
1612977360000|2021-02-10 17:16:00|485.95|481.95|485.45|481.45|485.95|481.95|485.43|481.43|20
1612977370000|2021-02-10 17:16:10|485.44|481.44|485.29|481.29|485.44|481.44|485.23|481.23|15
1612977380000|2021-02-10 17:16:20|485.28|481.28|485.32|481.32|485.32|481.32|485.1|481.1|18
1612977390000|2021-02-10 17:16:30|485.34|481.34|485.31|481.31|485.43|481.43|485.28|481.28|21
1612977400000|2021-02-10 17:16:40|485.3|481.3|485.23|481.23|485.43|481.43|485.23|481.23|19
1612977410000|2021-02-10 17:16:50|485.21|481.21|484.96|480.96|485.21|481.21|484.96|480.96|10
1612977420000|2021-02-10 17:17:00|484.95|480.95|484.34|480.34|484.96|480.96|484.34|480.34|21
1612977430000|2021-02-10 17:17:10|484.39|480.39|483.57|479.57|484.39|480.39|483.51|479.51|17
1612977440000|2021-02-10 17:17:20|483.71|479.71|483.7|479.7|483.95|479.95|483.69|479.69|19
1612977450000|2021-02-10 17:17:30|483.69|479.69|483.14|479.14|483.74|479.74|483.14|479.14|15
1612977460000|2021-02-10 17:17:40|483.12|479.12|483.41|479.41|483.41|479.41|483.04|479.04|21
1612977470000|2021-02-10 17:17:50|483.45|479.45|484.96|480.96|484.96|480.96|483.43|479.43|28
1612977480000|2021-02-10 17:18:00|484.67|480.67|485.46|481.46|485.55|481.55|484.67|480.67|25
1612977490000|2021-02-10 17:18:10|485.52|481.52|485.36|481.36|485.52|481.52|485.36|481.36|15
1612977500000|2021-02-10 17:18:20|485.22|481.22|484.85|480.85|485.36|481.36|484.8|480.8|23
1612977510000|2021-02-10 17:18:30|484.86|480.86|485.02|481.02|485.2|481.2|484.57|480.57|20
1612977520000|2021-02-10 17:18:40|485|481|485.19|481.19|485.42|481.42|484.92|480.92|30
1612977530000|2021-02-10 17:18:50|485.16|481.16|484.5|480.5|485.2|481.2|484.5|480.5|27
1612977540000|2021-02-10 17:19:00|484.49|480.49|484.46|480.46|484.58|480.58|484.19|480.19|27
1612977550000|2021-02-10 17:19:10|484.48|480.48|484.11|480.11|484.48|480.48|484.06|480.06|27
1612977560000|2021-02-10 17:19:20|484.07|480.07|484.01|480.01|484.08|480.08|483.92|479.92|27
1612977570000|2021-02-10 17:19:30|484|480|483.73|479.73|484|480|483.69|479.69|24
1612977580000|2021-02-10 17:19:40|483.71|479.71|483.69|479.69|483.83|479.83|483.61|479.61|21
1612977590000|2021-02-10 17:19:50|483.72|479.72|483.43|479.43|483.77|479.77|483.43|479.43|13
1612977600000|2021-02-10 17:20:00|483.48|479.48|483.72|479.72|483.77|479.77|483.48|479.48|22
1612977610000|2021-02-10 17:20:10|483.67|479.67|483.48|479.48|483.81|479.81|483.45|479.45|25
1612977620000|2021-02-10 17:20:20|483.49|479.49|484.31|480.31|484.32|480.32|483.49|479.49|27
1612977630000|2021-02-10 17:20:30|484.26|480.26|483.66|479.66|484.26|480.26|483.66|479.66|34
1612977640000|2021-02-10 17:20:40|483.63|479.63|483.72|479.72|483.72|479.72|483.58|479.58|17
1612977650000|2021-02-10 17:20:50|483.75|479.75|483.38|479.38|483.76|479.76|483.36|479.36|26
1612977660000|2021-02-10 17:21:00|483.39|479.39|483.38|479.38|483.8|479.8|483.35|479.35|30
1612977670000|2021-02-10 17:21:10|483.39|479.39|483.49|479.49|483.49|479.49|483.33|479.33|18
1612977680000|2021-02-10 17:21:20|483.47|479.47|483.69|479.69|483.79|479.79|483.47|479.47|26
1612977690000|2021-02-10 17:21:30|483.68|479.68|483.51|479.51|483.7|479.7|483.49|479.49|22
1612977700000|2021-02-10 17:21:40|483.53|479.53|483.48|479.48|483.58|479.58|483.3|479.3|27
1612977710000|2021-02-10 17:21:50|483.47|479.47|483.33|479.33|483.5|479.5|483.2|479.2|27
1612977720000|2021-02-10 17:22:00|483.32|479.32|483.37|479.37|483.4|479.4|483.28|479.28|22
1612977730000|2021-02-10 17:22:10|483.38|479.38|483.6|479.6|483.6|479.6|483.36|479.36|14
1612977740000|2021-02-10 17:22:20|483.62|479.62|483.64|479.64|484.02|480.02|483.62|479.62|16
1612977750000|2021-02-10 17:22:30|483.63|479.63|483.81|479.81|483.81|479.81|483.49|479.49|15
1612977760000|2021-02-10 17:22:40|483.78|479.78|483.77|479.77|483.8|479.8|483.6|479.6|15
1612977770000|2021-02-10 17:22:50|483.78|479.78|483.83|479.83|483.85|479.85|483.78|479.78|4
1612977780000|2021-02-10 17:23:00|483.8|479.8|483.63|479.63|483.85|479.85|483.63|479.63|12
1612977790000|2021-02-10 17:23:10|483.62|479.62|483.75|479.75|483.75|479.75|483.62|479.62|21
1612977800000|2021-02-10 17:23:20|483.73|479.73|483.82|479.82|483.82|479.82|483.72|479.72|13
1612977810000|2021-02-10 17:23:30|483.81|479.81|483.82|479.82|483.83|479.83|483.64|479.64|12
1612977820000|2021-02-10 17:23:40|483.81|479.81|483.72|479.72|483.82|479.82|483.72|479.72|8
1612977830000|2021-02-10 17:23:50|483.87|479.87|483.83|479.83|483.88|479.88|483.81|479.81|14
1612977840000|2021-02-10 17:24:00|483.84|479.84|483.93|479.93|483.94|479.94|483.77|479.77|19
1612977850000|2021-02-10 17:24:10|483.92|479.92|484.44|480.44|484.44|480.44|483.9|479.9|18
1612977860000|2021-02-10 17:24:20|484.24|480.24|484.27|480.27|484.39|480.39|484.18|480.18|18
1612977870000|2021-02-10 17:24:30|484.36|480.36|484.31|480.31|484.44|480.44|484.31|480.31|5
1612977880000|2021-02-10 17:24:40|484.29|480.29|484.27|480.27|484.46|480.46|484.27|480.27|17
1612977890000|2021-02-10 17:24:50|484.42|480.42|484.31|480.31|484.42|480.42|484.22|480.22|14
1612977900000|2021-02-10 17:25:00|484.38|480.38|484.49|480.49|484.49|480.49|484.31|480.31|12
1612977910000|2021-02-10 17:25:10|484.48|480.48|484.95|480.95|484.97|480.97|484.46|480.46|17
1612977920000|2021-02-10 17:25:20|484.97|480.97|485.07|481.07|485.15|481.15|484.91|480.91|17
1612977930000|2021-02-10 17:25:30|485.06|481.06|485|481|485.07|481.07|484.8|480.8|10
1612977940000|2021-02-10 17:25:40|485.02|481.02|485.21|481.21|485.21|481.21|484.83|480.83|15
1612977950000|2021-02-10 17:25:50|485.11|481.11|484.77|480.77|485.18|481.18|484.77|480.77|9
1612977960000|2021-02-10 17:26:00|484.9|480.9|485.01|481.01|485.11|481.11|484.9|480.9|20
1612977970000|2021-02-10 17:26:10|485|481|485.19|481.19|485.19|481.19|484.76|480.76|20
1612977980000|2021-02-10 17:26:20|485.21|481.21|485.39|481.39|485.39|481.39|485.19|481.19|16
1612977990000|2021-02-10 17:26:30|485.41|481.41|485.7|481.7|485.7|481.7|485.41|481.41|12
1612978000000|2021-02-10 17:26:40|485.66|481.66|485.38|481.38|485.66|481.66|485.27|481.27|23
1612978010000|2021-02-10 17:26:50|485.39|481.39|485.5|481.5|485.56|481.56|485.39|481.39|6
1612978020000|2021-02-10 17:27:00|485.39|481.39|485.42|481.42|485.52|481.52|485.33|481.33|17
1612978030000|2021-02-10 17:27:10|485.46|481.46|485.57|481.57|485.68|481.68|485.43|481.43|19
1612978040000|2021-02-10 17:27:20|485.66|481.66|485.68|481.68|485.68|481.68|485.64|481.64|12
1612978050000|2021-02-10 17:27:30|485.64|481.64|485.73|481.73|485.73|481.73|485.64|481.64|13
1612978060000|2021-02-10 17:27:40|485.77|481.77|485.89|481.89|485.89|481.89|485.74|481.74|8
1612978070000|2021-02-10 17:27:50|485.88|481.88|486.23|482.23|486.29|482.29|485.88|481.88|19
1612978080000|2021-02-10 17:28:00|486.24|482.24|486.13|482.13|486.24|482.24|486.04|482.04|20
1612978090000|2021-02-10 17:28:10|486.17|482.17|486.24|482.24|486.34|482.34|486.17|482.17|11
1612978100000|2021-02-10 17:28:20|486.25|482.25|486.61|482.61|486.64|482.64|486.25|482.25|21
1612978110000|2021-02-10 17:28:30|486.62|482.62|486.87|482.87|486.88|482.88|486.62|482.62|18
1612978120000|2021-02-10 17:28:40|486.84|482.84|486.88|482.88|486.91|482.91|486.42|482.42|15
1612978130000|2021-02-10 17:28:50|486.85|482.85|486.88|482.88|486.89|482.89|486.39|482.39|18
1612978140000|2021-02-10 17:29:00|486.86|482.86|486.9|482.9|486.92|482.92|486.42|482.42|19
1612978150000|2021-02-10 17:29:10|486.91|482.91|487.06|483.06|487.17|483.17|486.87|482.87|13
1612978160000|2021-02-10 17:29:20|487.07|483.07|487.07|483.07|487.12|483.12|487.05|483.05|8
1612978170000|2021-02-10 17:29:30|487.09|483.09|487.08|483.08|487.09|483.09|487.06|483.06|3
1612978180000|2021-02-10 17:29:40|487.1|483.1|487.13|483.13|487.2|483.2|487.06|483.06|16
1612978190000|2021-02-10 17:29:50|487.16|483.16|487.25|483.25|487.25|483.25|487.11|483.11|9
1612978200000|2021-02-10 17:30:00|487.26|483.26|487.46|483.46|487.49|483.49|487.26|483.26|17
1612978210000|2021-02-10 17:30:10|487.47|483.47|487.5|483.5|487.51|483.51|487.43|483.43|12
1612978220000|2021-02-10 17:30:20|487.49|483.49|487.53|483.53|487.53|483.53|487.49|483.49|6
1612978230000|2021-02-10 17:30:30|487.55|483.55|487.56|483.56|487.59|483.59|487.5|483.5|9
1612978240000|2021-02-10 17:30:40|487.55|483.55|487.41|483.41|487.59|483.59|487.41|483.41|12
1612978250000|2021-02-10 17:30:50|487.44|483.44|487.51|483.51|487.55|483.55|487.34|483.34|20
1612978260000|2021-02-10 17:31:00|487.5|483.5|487.52|483.52|487.52|483.52|487.48|483.48|9
1612978270000|2021-02-10 17:31:10|487.53|483.53|487.45|483.45|487.72|483.72|487.45|483.45|22
1612978280000|2021-02-10 17:31:20|487.46|483.46|487.94|483.94|487.94|483.94|487.46|483.46|18
1612978290000|2021-02-10 17:31:30|487.92|483.92|487.74|483.74|487.92|483.92|487.71|483.71|8
1612978300000|2021-02-10 17:31:40|487.75|483.75|487.95|483.95|487.95|483.95|487.75|483.75|12
1612978310000|2021-02-10 17:31:50|487.94|483.94|488.01|484.01|488.01|484.01|487.94|483.94|10
1612978320000|2021-02-10 17:32:00|488|484|487.92|483.92|488|484|487.69|483.69|23
1612978330000|2021-02-10 17:32:10|487.99|483.99|487.99|483.99|488.1|484.1|487.98|483.98|12
1612978340000|2021-02-10 17:32:20|488.03|484.03|488.41|484.41|488.48|484.48|488.03|484.03|22
1612978350000|2021-02-10 17:32:30|488.4|484.4|487.89|483.89|488.4|484.4|487.89|483.89|14
1612978360000|2021-02-10 17:32:40|487.91|483.91|488.35|484.35|488.38|484.38|487.91|483.91|20
1612978370000|2021-02-10 17:32:50|488.37|484.37|488.45|484.45|488.68|484.68|488.37|484.37|18
1612978380000|2021-02-10 17:33:00|488.44|484.44|488.45|484.45|488.46|484.46|488.44|484.44|5
1612978390000|2021-02-10 17:33:10|488.44|484.44|488.73|484.73|488.73|484.73|488.44|484.44|12
1612978400000|2021-02-10 17:33:20|488.74|484.74|488.18|484.18|488.77|484.77|488.18|484.18|19
1612978410000|2021-02-10 17:33:30|488.19|484.19|488.14|484.14|488.19|484.19|488.02|484.02|23
1612978420000|2021-02-10 17:33:40|488.21|484.21|488.46|484.46|488.54|484.54|488.21|484.21|12
1612978430000|2021-02-10 17:33:50|488.45|484.45|488.16|484.16|488.45|484.45|488.05|484.05|16
1612978440000|2021-02-10 17:34:00|488.15|484.15|488.13|484.13|488.16|484.16|488.13|484.13|9
1612978450000|2021-02-10 17:34:10|487.95|483.95|487.77|483.77|487.95|483.95|487.77|483.77|18
1612978460000|2021-02-10 17:34:20|487.78|483.78|488.45|484.45|488.45|484.45|487.76|483.76|13
1612978470000|2021-02-10 17:34:30|488.33|484.33|488.39|484.39|488.4|484.4|488.28|484.28|10
1612978480000|2021-02-10 17:34:40|488.37|484.37|488.04|484.04|488.37|484.37|487.97|483.97|18
1612978490000|2021-02-10 17:34:50|488.14|484.14|488.06|484.06|488.22|484.22|488.05|484.05|10
1612978500000|2021-02-10 17:35:00|488.05|484.05|488.27|484.27|488.27|484.27|487.99|483.99|14
1612978510000|2021-02-10 17:35:10|488.29|484.29|488.29|484.29|488.29|484.29|488.24|484.24|5
1612978520000|2021-02-10 17:35:20|488.28|484.28|488.28|484.28|488.29|484.29|488.28|484.28|3
1612978530000|2021-02-10 17:35:30|488.27|484.27|488.12|484.12|488.27|484.27|488.1|484.1|13
1612978540000|2021-02-10 17:35:40|488.15|484.15|488.15|484.15|488.16|484.16|488.08|484.08|10
1612978550000|2021-02-10 17:35:50|488.14|484.14|488.15|484.15|488.16|484.16|488.08|484.08|6
1612978560000|2021-02-10 17:36:00|488.16|484.16|488.16|484.16|488.16|484.16|488.15|484.15|3
1612978570000|2021-02-10 17:36:10|488.3|484.3|488.28|484.28|488.3|484.3|488.24|484.24|3
1612978590000|2021-02-10 17:36:30|488.38|484.38|488.32|484.32|488.47|484.47|488.32|484.32|4
1612978600000|2021-02-10 17:36:40|488.43|484.43|488.45|484.45|488.45|484.45|488.29|484.29|9
1612978610000|2021-02-10 17:36:50|488.57|484.57|488.51|484.51|488.58|484.58|488.43|484.43|9
1612978620000|2021-02-10 17:37:00|488.43|484.43|488.18|484.18|488.43|484.43|488.18|484.18|9
1612978630000|2021-02-10 17:37:10|488.29|484.29|488.55|484.55|488.55|484.55|488.29|484.29|11
1612978640000|2021-02-10 17:37:20|488.64|484.64|488.65|484.65|488.65|484.65|488.63|484.63|4
1612978650000|2021-02-10 17:37:30|488.66|484.66|488.7|484.7|488.7|484.7|488.65|484.65|8
1612978660000|2021-02-10 17:37:40|488.84|484.84|488.99|484.99|488.99|484.99|488.69|484.69|8
1612978670000|2021-02-10 17:37:50|489.04|485.04|488.97|484.97|489.28|485.28|488.97|484.97|8
1612978680000|2021-02-10 17:38:00|488.96|484.96|489.1|485.1|489.12|485.12|488.96|484.96|6
1612978690000|2021-02-10 17:38:10|488.97|484.97|489.05|485.05|489.1|485.1|488.97|484.97|5
1612978700000|2021-02-10 17:38:20|489.17|485.17|489.17|485.17|489.17|485.17|489.17|485.17|1
1612978710000|2021-02-10 17:38:30|489.18|485.18|489.18|485.18|489.19|485.19|489.18|485.18|3
1612978720000|2021-02-10 17:38:40|489.07|485.07|489.11|485.11|489.11|485.11|488.86|484.86|10
1612978730000|2021-02-10 17:38:50|489.08|485.08|489|485|489.11|485.11|488.93|484.93|14
1612978740000|2021-02-10 17:39:00|489.01|485.01|488.91|484.91|489.01|485.01|488.84|484.84|11
1612978750000|2021-02-10 17:39:10|488.95|484.95|488.99|484.99|489.04|485.04|488.94|484.94|7
1612978760000|2021-02-10 17:39:20|489|485|489.05|485.05|489.11|485.11|488.99|484.99|7
1612978770000|2021-02-10 17:39:30|488.99|484.99|489.08|485.08|489.09|485.09|488.98|484.98|7
1612978780000|2021-02-10 17:39:40|489.05|485.05|489.1|485.1|489.1|485.1|489.05|485.05|4
1612978790000|2021-02-10 17:39:50|489.21|485.21|489.23|485.23|489.24|485.24|489.21|485.21|4
1612978800000|2021-02-10 17:40:00|489.34|485.34|489.33|485.33|489.43|485.43|489.32|485.32|8
1612978810000|2021-02-10 17:40:10|489.34|485.34|489.34|485.34|489.45|485.45|489.34|485.34|3
1612978820000|2021-02-10 17:40:20|489.89|485.89|489.84|485.84|489.89|485.89|489.84|485.84|3
1612978830000|2021-02-10 17:40:30|489.86|485.86|490.4|486.4|490.5|486.5|489.86|485.86|9
1612978840000|2021-02-10 17:40:40|490.38|486.38|490.1|486.1|490.48|486.48|490.1|486.1|10
1612978850000|2021-02-10 17:40:50|490.33|486.33|490.27|486.27|490.34|486.34|490.11|486.11|13
1612978860000|2021-02-10 17:41:00|490.28|486.28|490.44|486.44|490.48|486.48|490.28|486.28|8
1612978870000|2021-02-10 17:41:10|490.47|486.47|490.47|486.47|490.52|486.52|490.44|486.44|9
1612978880000|2021-02-10 17:41:20|490.49|486.49|490.45|486.45|490.53|486.53|490.36|486.36|21
1612978890000|2021-02-10 17:41:30|490.51|486.51|490.65|486.65|490.76|486.76|490.49|486.49|18
1612978900000|2021-02-10 17:41:40|490.71|486.71|490.71|486.71|490.71|486.71|490.59|486.59|10
1612978910000|2021-02-10 17:41:50|490.7|486.7|490.74|486.74|490.74|486.74|490.63|486.63|15
1612978920000|2021-02-10 17:42:00|490.64|486.64|490.75|486.75|490.75|486.75|490.5|486.5|13
1612978930000|2021-02-10 17:42:10|490.73|486.73|490.71|486.71|490.76|486.76|490.52|486.52|11
1612978940000|2021-02-10 17:42:20|490.68|486.68|490.54|486.54|490.71|486.71|490.49|486.49|23
1612978950000|2021-02-10 17:42:30|490.66|486.66|490.63|486.63|490.66|486.66|490.63|486.63|10
1612978960000|2021-02-10 17:42:40|490.64|486.64|490.44|486.44|490.64|486.64|490.28|486.28|21
1612978970000|2021-02-10 17:42:50|490.49|486.49|490.52|486.52|490.6|486.6|490.38|486.38|9
1612978980000|2021-02-10 17:43:00|490.47|486.47|490.75|486.75|490.75|486.75|490.36|486.36|19
1612978990000|2021-02-10 17:43:10|490.74|486.74|491.26|487.26|491.26|487.26|490.74|486.74|13
1612979000000|2021-02-10 17:43:20|491.27|487.27|491.28|487.28|491.28|487.28|491.26|487.26|4
1612979010000|2021-02-10 17:43:30|491.16|487.16|490.91|486.91|491.16|487.16|490.81|486.81|11
1612979020000|2021-02-10 17:43:40|490.92|486.92|490.68|486.68|490.95|486.95|490.68|486.68|17
1612979030000|2021-02-10 17:43:50|490.66|486.66|490.92|486.92|490.95|486.95|490.66|486.66|16
1612979040000|2021-02-10 17:44:00|490.85|486.85|491.55|487.55|491.85|487.85|490.85|486.85|14
1612979050000|2021-02-10 17:44:10|491.96|487.96|491.96|487.96|491.96|487.96|491.96|487.96|1
1612979060000|2021-02-10 17:44:20|491.99|487.99|491.9|487.9|491.99|487.99|491.87|487.87|17
1612979070000|2021-02-10 17:44:30|491.87|487.87|491.73|487.73|491.87|487.87|491.64|487.64|15
1612979080000|2021-02-10 17:44:40|491.74|487.74|491.52|487.52|491.74|487.74|491.52|487.52|15
1612979090000|2021-02-10 17:44:50|491.51|487.51|491.12|487.12|491.51|487.51|491.06|487.06|22
1612979100000|2021-02-10 17:45:00|491.13|487.13|491.41|487.41|491.42|487.42|491.07|487.07|17
1612979110000|2021-02-10 17:45:10|491.39|487.39|490.92|486.92|491.39|487.39|490.89|486.89|24
1612979120000|2021-02-10 17:45:20|490.95|486.95|490.98|486.98|490.98|486.98|490.72|486.72|17
1612979130000|2021-02-10 17:45:30|491.01|487.01|490.99|486.99|491.08|487.08|490.86|486.86|16
1612979140000|2021-02-10 17:45:40|490.83|486.83|490.74|486.74|490.99|486.99|490.65|486.65|19
1612979150000|2021-02-10 17:45:50|490.69|486.69|490.49|486.49|490.73|486.73|490.49|486.49|12
1612979160000|2021-02-10 17:46:00|490.48|486.48|490.41|486.41|490.48|486.48|490.3|486.3|18
1612979170000|2021-02-10 17:46:10|490.45|486.45|490.79|486.79|490.83|486.83|490.45|486.45|20
1612979180000|2021-02-10 17:46:20|490.81|486.81|490.5|486.5|490.84|486.84|490.5|486.5|14
1612979190000|2021-02-10 17:46:30|490.55|486.55|490.27|486.27|490.58|486.58|490.27|486.27|18
1612979200000|2021-02-10 17:46:40|490.33|486.33|490.19|486.19|490.33|486.33|490.07|486.07|21
1612979210000|2021-02-10 17:46:50|490.17|486.17|490.27|486.27|490.27|486.27|490.17|486.17|8
1612979220000|2021-02-10 17:47:00|490.28|486.28|490.63|486.63|490.76|486.76|490.28|486.28|18
1612979230000|2021-02-10 17:47:10|490.64|486.64|490.21|486.21|490.64|486.64|490.21|486.21|9
1612979240000|2021-02-10 17:47:20|490.2|486.2|490.4|486.4|490.75|486.75|490.2|486.2|23
1612979250000|2021-02-10 17:47:30|490.37|486.37|490.34|486.34|490.44|486.44|490.16|486.16|12
1612979260000|2021-02-10 17:47:40|490.31|486.31|490.21|486.21|490.35|486.35|490.2|486.2|17
1612979270000|2021-02-10 17:47:50|490.2|486.2|490.03|486.03|490.2|486.2|490.01|486.01|20
1612979280000|2021-02-10 17:48:00|490.04|486.04|489.66|485.66|490.06|486.06|489.66|485.66|18
1612979290000|2021-02-10 17:48:10|489.65|485.65|489.54|485.54|489.65|485.65|489.51|485.51|21
1612979300000|2021-02-10 17:48:20|489.46|485.46|489.58|485.58|489.73|485.73|489.43|485.43|17
1612979310000|2021-02-10 17:48:30|489.55|485.55|489.26|485.26|489.55|485.55|489.26|485.26|15
1612979320000|2021-02-10 17:48:40|489.27|485.27|489.21|485.21|489.27|485.27|489.17|485.17|14
1612979330000|2021-02-10 17:48:50|489.22|485.22|489.21|485.21|489.22|485.22|489.1|485.1|10
1612979340000|2021-02-10 17:49:00|489.22|485.22|489.59|485.59|489.59|485.59|489.08|485.08|21
1612979350000|2021-02-10 17:49:10|489.52|485.52|489.51|485.51|489.58|485.58|489.39|485.39|13
1612979360000|2021-02-10 17:49:20|489.52|485.52|489.27|485.27|489.52|485.52|489.27|485.27|13
1612979370000|2021-02-10 17:49:30|489.28|485.28|489.26|485.26|489.29|485.29|489.26|485.26|4
1612979380000|2021-02-10 17:49:40|489.25|485.25|489.23|485.23|489.25|485.25|489.11|485.11|9
1612979390000|2021-02-10 17:49:50|489.2|485.2|488.92|484.92|489.21|485.21|488.91|484.91|18
1612979400000|2021-02-10 17:50:00|488.9|484.9|488.72|484.72|488.9|484.9|488.67|484.67|17
1612979410000|2021-02-10 17:50:10|488.73|484.73|488.95|484.95|489.04|485.04|488.73|484.73|20
1612979420000|2021-02-10 17:50:20|488.96|484.96|489.36|485.36|489.36|485.36|488.93|484.93|15
1612979430000|2021-02-10 17:50:30|489.38|485.38|489.36|485.36|489.69|485.69|489.36|485.36|19
1612979440000|2021-02-10 17:50:40|489.35|485.35|489.58|485.58|489.63|485.63|489.31|485.31|17
1612979450000|2021-02-10 17:50:50|489.59|485.59|489.48|485.48|489.6|485.6|489.33|485.33|16
1612979460000|2021-02-10 17:51:00|489.46|485.46|489.5|485.5|489.51|485.51|489.46|485.46|6
1612979470000|2021-02-10 17:51:10|489.48|485.48|489.38|485.38|489.48|485.48|489.38|485.38|7
1612979480000|2021-02-10 17:51:20|489.36|485.36|489.12|485.12|489.36|485.36|489.12|485.12|10
1612979490000|2021-02-10 17:51:30|489.16|485.16|489.12|485.12|489.18|485.18|489.1|485.1|9
1612979500000|2021-02-10 17:51:40|489.17|485.17|489.11|485.11|489.41|485.41|489.11|485.11|18
1612979510000|2021-02-10 17:51:50|489.12|485.12|489.06|485.06|489.12|485.12|489.04|485.04|6
1612979520000|2021-02-10 17:52:00|489.04|485.04|489.37|485.37|489.43|485.43|489.04|485.04|20
1612979530000|2021-02-10 17:52:10|489.38|485.38|489.45|485.45|489.45|485.45|489.37|485.37|8
1612979540000|2021-02-10 17:52:20|489.44|485.44|489.42|485.42|489.45|485.45|489.37|485.37|8
1612979550000|2021-02-10 17:52:30|489.44|485.44|489.4|485.4|489.46|485.46|489.4|485.4|4
1612979560000|2021-02-10 17:52:40|489.41|485.41|489.41|485.41|489.42|485.42|489.21|485.21|9
1612979570000|2021-02-10 17:52:50|489.4|485.4|489.45|485.45|489.45|485.45|489.38|485.38|6
1612979580000|2021-02-10 17:53:00|489.39|485.39|489.66|485.66|489.66|485.66|489.37|485.37|12
1612979590000|2021-02-10 17:53:10|489.82|485.82|489.83|485.83|489.85|485.85|489.82|485.82|6
1612979600000|2021-02-10 17:53:20|489.85|485.85|489.91|485.91|489.94|485.94|489.84|485.84|7
1612979610000|2021-02-10 17:53:30|489.85|485.85|489.7|485.7|489.85|485.85|489.7|485.7|8
1612979620000|2021-02-10 17:53:40|489.69|485.69|489.74|485.74|489.78|485.78|489.69|485.69|12
1612979630000|2021-02-10 17:53:50|489.7|485.7|489.56|485.56|489.7|485.7|489.56|485.56|6
1612979640000|2021-02-10 17:54:00|489.57|485.57|489.67|485.67|489.67|485.67|489.57|485.57|9
1612979650000|2021-02-10 17:54:10|489.66|485.66|489.6|485.6|489.66|485.66|489.6|485.6|6
1612979660000|2021-02-10 17:54:20|489.43|485.43|489.06|485.06|489.45|485.45|489.03|485.03|16
1612979670000|2021-02-10 17:54:30|489.04|485.04|489.24|485.24|489.24|485.24|489.03|485.03|20
1612979680000|2021-02-10 17:54:40|489.25|485.25|489.63|485.63|489.63|485.63|489.19|485.19|17
1612979690000|2021-02-10 17:54:50|489.72|485.72|489.87|485.87|489.94|485.94|489.71|485.71|8
1612979700000|2021-02-10 17:55:00|489.8|485.8|489.26|485.26|489.83|485.83|489.14|485.14|28
1612979710000|2021-02-10 17:55:10|489.18|485.18|488.95|484.95|489.18|485.18|488.95|484.95|16
1612979720000|2021-02-10 17:55:20|488.98|484.98|489.2|485.2|489.21|485.21|488.98|484.98|19
1612979730000|2021-02-10 17:55:30|489.12|485.12|489.11|485.11|489.19|485.19|489.11|485.11|11
1612979740000|2021-02-10 17:55:40|489.12|485.12|489.21|485.21|489.21|485.21|489.12|485.12|9
1612979750000|2021-02-10 17:55:50|489.23|485.23|489.23|485.23|489.23|485.23|489.22|485.22|3
1612979760000|2021-02-10 17:56:00|489.22|485.22|489.57|485.57|489.65|485.65|489.22|485.22|20
1612979770000|2021-02-10 17:56:10|489.6|485.6|490.15|486.15|490.17|486.17|489.6|485.6|20
1612979780000|2021-02-10 17:56:20|490.16|486.16|490.06|486.06|490.16|486.16|490.06|486.06|4
1612979790000|2021-02-10 17:56:30|490.07|486.07|489.67|485.67|490.09|486.09|489.67|485.67|13
1612979800000|2021-02-10 17:56:40|489.74|485.74|489.82|485.82|489.85|485.85|489.74|485.74|12
1612979810000|2021-02-10 17:56:50|489.77|485.77|489.69|485.69|489.77|485.77|489.69|485.69|4
1612979820000|2021-02-10 17:57:00|489.7|485.7|489.43|485.43|489.7|485.7|489.42|485.42|10
1612979830000|2021-02-10 17:57:10|489.44|485.44|489.44|485.44|489.46|485.46|489.44|485.44|5
1612979840000|2021-02-10 17:57:20|489.43|485.43|489.45|485.45|489.46|485.46|489.43|485.43|7
1612979850000|2021-02-10 17:57:30|489.44|485.44|489.44|485.44|489.44|485.44|489.43|485.43|3
1612979860000|2021-02-10 17:57:40|489.45|485.45|489.46|485.46|489.5|485.5|489.42|485.42|6
1612979870000|2021-02-10 17:57:50|489.42|485.42|489.07|485.07|489.43|485.43|489.07|485.07|9
1612979880000|2021-02-10 17:58:00|489.05|485.05|489.44|485.44|489.48|485.48|489.05|485.05|23
1612979890000|2021-02-10 17:58:10|489.38|485.38|489.37|485.37|489.43|485.43|489.35|485.35|11
1612979900000|2021-02-10 17:58:20|489.35|485.35|489.35|485.35|489.39|485.39|489.29|485.29|8
1612979910000|2021-02-10 17:58:30|489.29|485.29|489.22|485.22|489.29|485.29|489.08|485.08|12
1612979920000|2021-02-10 17:58:40|489.24|485.24|489.25|485.25|489.25|485.25|489.24|485.24|2
1612979930000|2021-02-10 17:58:50|489.24|485.24|489.24|485.24|489.24|485.24|489.24|485.24|1
1612979940000|2021-02-10 17:59:00|489.25|485.25|489.56|485.56|489.56|485.56|489.23|485.23|19
1612979970000|2021-02-10 17:59:30|489.51|485.51|489.35|485.35|489.51|485.51|489.24|485.24|7
1612979980000|2021-02-10 17:59:40|489.36|485.36|489.32|485.32|489.36|485.36|489.32|485.32|8
1612979990000|2021-02-10 17:59:50|489.33|485.33|489.32|485.32|489.36|485.36|489.28|485.28|10
1612980000000|2021-02-10 18:00:00|489.3|485.3|489.24|485.24|489.3|485.3|489.21|485.21|10
1612980010000|2021-02-10 18:00:10|489.22|485.22|489.12|485.12|489.22|485.22|489.12|485.12|4
1612980020000|2021-02-10 18:00:20|489.02|485.02|488.86|484.86|489.02|485.02|488.73|484.73|15
1612980030000|2021-02-10 18:00:30|488.87|484.87|488.85|484.85|488.91|484.91|488.83|484.83|16
1612980040000|2021-02-10 18:00:40|488.86|484.86|488.84|484.84|488.88|484.88|488.83|484.83|13
1612980050000|2021-02-10 18:00:50|488.83|484.83|488.55|484.55|488.83|484.83|488.51|484.51|15
1612980060000|2021-02-10 18:01:00|488.56|484.56|488.73|484.73|488.74|484.74|488.54|484.54|17
1612980070000|2021-02-10 18:01:10|488.71|484.71|488.73|484.73|488.86|484.86|488.67|484.67|21
1612980080000|2021-02-10 18:01:20|488.65|484.65|488.69|484.69|488.72|484.72|488.46|484.46|29
1612980090000|2021-02-10 18:01:30|488.68|484.68|488.8|484.8|488.8|484.8|488.66|484.66|9
1612980100000|2021-02-10 18:01:40|488.79|484.79|488.73|484.73|488.79|484.79|488.73|484.73|5
1612980110000|2021-02-10 18:01:50|488.55|484.55|488.64|484.64|488.68|484.68|488.55|484.55|14
1612980120000|2021-02-10 18:02:00|488.6|484.6|488.51|484.51|488.6|484.6|488.44|484.44|11
1612980130000|2021-02-10 18:02:10|488.49|484.49|488.36|484.36|488.51|484.51|488.31|484.31|14
1612980140000|2021-02-10 18:02:20|488.29|484.29|488.34|484.34|488.37|484.37|488.29|484.29|9
1612980150000|2021-02-10 18:02:30|488.35|484.35|488.04|484.04|488.36|484.36|488.04|484.04|16
1612980160000|2021-02-10 18:02:40|488.03|484.03|488.01|484.01|488.05|484.05|488.01|484.01|11
1612980170000|2021-02-10 18:02:50|488.04|484.04|487.39|483.39|488.05|484.05|487.39|483.39|13
1612980180000|2021-02-10 18:03:00|487.36|483.36|487.26|483.26|487.39|483.39|487.24|483.24|10
1612980190000|2021-02-10 18:03:10|487.3|483.3|486.89|482.89|487.3|483.3|486.69|482.69|19
1612980200000|2021-02-10 18:03:20|486.9|482.9|487.02|483.02|487.04|483.04|486.7|482.7|19
1612980210000|2021-02-10 18:03:30|486.98|482.98|486.89|482.89|487.02|483.02|486.81|482.81|19
1612980220000|2021-02-10 18:03:40|486.87|482.87|486.91|482.91|486.92|482.92|486.87|482.87|10
1612980230000|2021-02-10 18:03:50|486.9|482.9|486.91|482.91|486.94|482.94|486.89|482.89|9
1612980240000|2021-02-10 18:04:00|486.92|482.92|486.99|482.99|486.99|482.99|486.92|482.92|10
1612980250000|2021-02-10 18:04:10|486.97|482.97|487.52|483.52|487.52|483.52|486.97|482.97|14
1612980260000|2021-02-10 18:04:20|487.51|483.51|487.65|483.65|487.75|483.75|487.51|483.51|17
1612980270000|2021-02-10 18:04:30|487.64|483.64|487.67|483.67|487.69|483.69|487.64|483.64|5
1612980280000|2021-02-10 18:04:40|487.6|483.6|487.59|483.59|487.6|483.6|487.51|483.51|14
1612980290000|2021-02-10 18:04:50|487.62|483.62|487.96|483.96|488|484|487.62|483.62|20
1612980300000|2021-02-10 18:05:00|488|484|487.98|483.98|488.01|484.01|487.96|483.96|5
1612980310000|2021-02-10 18:05:10|488|484|487.83|483.83|488|484|487.74|483.74|19
1612980320000|2021-02-10 18:05:20|487.84|483.84|487.94|483.94|487.94|483.94|487.81|483.81|17
1612980330000|2021-02-10 18:05:30|487.96|483.96|487.94|483.94|488.03|484.03|487.82|483.82|22
1612980340000|2021-02-10 18:05:40|487.95|483.95|487.95|483.95|488.02|484.02|487.95|483.95|13
1612980350000|2021-02-10 18:05:50|487.93|483.93|487.91|483.91|487.95|483.95|487.91|483.91|4
1612980360000|2021-02-10 18:06:00|487.92|483.92|487.75|483.75|487.95|483.95|487.73|483.73|16
1612980370000|2021-02-10 18:06:10|487.69|483.69|487.8|483.8|487.82|483.82|487.69|483.69|11
1612980380000|2021-02-10 18:06:20|487.85|483.85|487.8|483.8|487.86|483.86|487.8|483.8|7
1612980390000|2021-02-10 18:06:30|487.85|483.85|487.8|483.8|487.85|483.85|487.8|483.8|4
1612980400000|2021-02-10 18:06:40|487.81|483.81|487.81|483.81|487.87|483.87|487.8|483.8|6
1612980410000|2021-02-10 18:06:50|487.86|483.86|487.72|483.72|487.86|483.86|487.42|483.42|12
1612980420000|2021-02-10 18:07:00|487.71|483.71|487.8|483.8|487.82|483.82|487.71|483.71|9
1612980430000|2021-02-10 18:07:10|487.81|483.81|487.81|483.81|487.83|483.83|487.78|483.78|7
1612980440000|2021-02-10 18:07:20|487.88|483.88|487.81|483.81|487.89|483.89|487.79|483.79|12
1612980450000|2021-02-10 18:07:30|487.82|483.82|487.92|483.92|487.92|483.92|487.76|483.76|6
1612980460000|2021-02-10 18:07:40|487.95|483.95|487.96|483.96|487.97|483.97|487.93|483.93|5
1612980470000|2021-02-10 18:07:50|487.97|483.97|488.01|484.01|488.01|484.01|487.97|483.97|3
1612980480000|2021-02-10 18:08:00|488|484|488|484|488.01|484.01|487.96|483.96|15
1612980490000|2021-02-10 18:08:10|488.03|484.03|488.03|484.03|488.04|484.04|487.97|483.97|7
1612980500000|2021-02-10 18:08:20|487.98|483.98|487.97|483.97|488|484|487.89|483.89|10
1612980510000|2021-02-10 18:08:30|488.01|484.01|488.04|484.04|488.07|484.07|488.01|484.01|9
1612980520000|2021-02-10 18:08:40|488.09|484.09|488.26|484.26|488.26|484.26|488.09|484.09|10
1612980530000|2021-02-10 18:08:50|488.32|484.32|488.38|484.38|488.5|484.5|488.23|484.23|13
1612980540000|2021-02-10 18:09:00|488.27|484.27|488.27|484.27|488.35|484.35|487.62|483.62|26
1612980550000|2021-02-10 18:09:10|488.28|484.28|488.3|484.3|488.3|484.3|488.28|484.28|6
1612980560000|2021-02-10 18:09:20|488.29|484.29|488.35|484.35|488.35|484.35|488.29|484.29|4
1612980570000|2021-02-10 18:09:30|488.6|484.6|488.58|484.58|488.6|484.6|488.53|484.53|10
1612980580000|2021-02-10 18:09:40|488.59|484.59|488.51|484.51|488.6|484.6|488.34|484.34|8
1612980590000|2021-02-10 18:09:50|488.5|484.5|488.47|484.47|488.53|484.53|488.34|484.34|21
1612980600000|2021-02-10 18:10:00|488.48|484.48|488.23|484.23|488.52|484.52|488.23|484.23|16
1612980610000|2021-02-10 18:10:10|488.08|484.08|488.49|484.49|488.5|484.5|488.08|484.08|21
1612980620000|2021-02-10 18:10:20|488.5|484.5|488.63|484.63|488.63|484.63|488.46|484.46|8
1612980630000|2021-02-10 18:10:30|488.6|484.6|488.61|484.61|488.65|484.65|488.53|484.53|17
1612980640000|2021-02-10 18:10:40|488.58|484.58|488.45|484.45|488.6|484.6|488.4|484.4|13
1612980650000|2021-02-10 18:10:50|488.46|484.46|488.45|484.45|488.64|484.64|488.45|484.45|16
1612980660000|2021-02-10 18:11:00|488.46|484.46|488.52|484.52|488.53|484.53|488.42|484.42|15
1612980670000|2021-02-10 18:11:10|488.53|484.53|488.54|484.54|488.54|484.54|488.5|484.5|5
1612980680000|2021-02-10 18:11:20|488.53|484.53|488.43|484.43|488.55|484.55|488.42|484.42|16
1612980690000|2021-02-10 18:11:30|488.44|484.44|488.29|484.29|488.44|484.44|488.29|484.29|29
1612980700000|2021-02-10 18:11:40|488.3|484.3|488.29|484.29|488.42|484.42|488.26|484.26|23
1612980710000|2021-02-10 18:11:50|488.32|484.32|488.29|484.29|488.39|484.39|488.24|484.24|26
1612980720000|2021-02-10 18:12:00|488.13|484.13|488.37|484.37|488.38|484.38|488.09|484.09|20
1612980730000|2021-02-10 18:12:10|488.36|484.36|488.55|484.55|488.59|484.59|488.36|484.36|31
1612980740000|2021-02-10 18:12:20|488.52|484.52|488.51|484.51|488.55|484.55|488.5|484.5|23
1612980750000|2021-02-10 18:12:30|488.54|484.54|488.46|484.46|488.54|484.54|488.42|484.42|25
1612980760000|2021-02-10 18:12:40|488.48|484.48|488.58|484.58|488.58|484.58|488.46|484.46|15
1612980770000|2021-02-10 18:12:50|488.57|484.57|488.4|484.4|488.58|484.58|488.35|484.35|22
1612980780000|2021-02-10 18:13:00|488.36|484.36|488.52|484.52|488.54|484.54|488.36|484.36|19
1612980790000|2021-02-10 18:13:10|488.55|484.55|488.53|484.53|488.57|484.57|488.48|484.48|20
1612980800000|2021-02-10 18:13:20|488.55|484.55|488.4|484.4|488.55|484.55|488.39|484.39|29
1612980810000|2021-02-10 18:13:30|488.39|484.39|488.28|484.28|488.48|484.48|488.28|484.28|28
1612980820000|2021-02-10 18:13:40|488.29|484.29|487.99|483.99|488.29|484.29|487.96|483.96|25
1612980830000|2021-02-10 18:13:50|488|484|487.94|483.94|488|484|487.91|483.91|26
1612980840000|2021-02-10 18:14:00|487.93|483.93|487.61|483.61|487.97|483.97|487.61|483.61|28
1612980850000|2021-02-10 18:14:10|487.59|483.59|487.65|483.65|487.8|483.8|487.54|483.54|30
1612980860000|2021-02-10 18:14:20|487.64|483.64|487.64|483.64|487.81|483.81|487.64|483.64|20
1612980870000|2021-02-10 18:14:30|487.61|483.61|487.46|483.46|487.65|483.65|487.46|483.46|23
1612980880000|2021-02-10 18:14:40|487.43|483.43|487.33|483.33|487.45|483.45|487.3|483.3|28
1612980890000|2021-02-10 18:14:50|487.31|483.31|487.31|483.31|487.35|483.35|487.2|483.2|24
1612980900000|2021-02-10 18:15:00|487.29|483.29|487.25|483.25|487.4|483.4|487.24|483.24|19
1612980910000|2021-02-10 18:15:10|487.24|483.24|487.14|483.14|487.26|483.26|487.12|483.12|23
1612980920000|2021-02-10 18:15:20|487.11|483.11|486.77|482.77|487.15|483.15|486.77|482.77|29
1612980930000|2021-02-10 18:15:30|486.78|482.78|486.66|482.66|486.78|482.78|486.57|482.57|27
1612980940000|2021-02-10 18:15:40|486.67|482.67|486.68|482.68|486.79|482.79|486.58|482.58|28
1612980950000|2021-02-10 18:15:50|486.69|482.69|486.66|482.66|486.69|482.69|486.39|482.39|26
1612980960000|2021-02-10 18:16:00|486.67|482.67|487.1|483.1|487.1|483.1|486.65|482.65|33
1612980970000|2021-02-10 18:16:10|487.09|483.09|487.26|483.26|487.26|483.26|486.98|482.98|26
1612980980000|2021-02-10 18:16:20|487.31|483.31|487.34|483.34|487.41|483.41|487.15|483.15|31
1612980990000|2021-02-10 18:16:30|487.28|483.28|487.97|483.97|487.97|483.97|487.28|483.28|34
1612981000000|2021-02-10 18:16:40|487.98|483.98|488.17|484.17|488.21|484.21|487.65|483.65|33
1612981010000|2021-02-10 18:16:50|488.18|484.18|487.99|483.99|488.2|484.2|487.98|483.98|30
1612981020000|2021-02-10 18:17:00|488.01|484.01|488.33|484.33|488.38|484.38|488.01|484.01|31
1612981030000|2021-02-10 18:17:10|488.34|484.34|488.4|484.4|488.4|484.4|488.22|484.22|25
1612981040000|2021-02-10 18:17:20|488.39|484.39|488.52|484.52|488.52|484.52|488.28|484.28|32
1612981050000|2021-02-10 18:17:30|488.5|484.5|488.63|484.63|488.64|484.64|488.49|484.49|25
1612981060000|2021-02-10 18:17:40|488.62|484.62|488.93|484.93|489.06|485.06|488.54|484.54|29
1612981070000|2021-02-10 18:17:50|488.98|484.98|489.13|485.13|489.15|485.15|488.9|484.9|24
1612981080000|2021-02-10 18:18:00|489.14|485.14|489.23|485.23|489.28|485.28|489.1|485.1|29
1612981090000|2021-02-10 18:18:10|489.24|485.24|489.26|485.26|489.3|485.3|489.16|485.16|26
1612981100000|2021-02-10 18:18:20|489.25|485.25|489.24|485.24|489.31|485.31|489.05|485.05|21
1612981110000|2021-02-10 18:18:30|489.25|485.25|489.3|485.3|489.3|485.3|489.23|485.23|15
1612981120000|2021-02-10 18:18:40|489.29|485.29|489.25|485.25|489.39|485.39|489.1|485.1|31
1612981130000|2021-02-10 18:18:50|489.26|485.26|489.43|485.43|489.48|485.48|489.26|485.26|22
1612981140000|2021-02-10 18:19:00|489.44|485.44|489.47|485.47|489.57|485.57|489.44|485.44|26
1612981150000|2021-02-10 18:19:10|489.44|485.44|489.58|485.58|489.62|485.62|489.42|485.42|28
1612981160000|2021-02-10 18:19:20|489.57|485.57|489.54|485.54|489.62|485.62|489.53|485.53|21
1612981170000|2021-02-10 18:19:30|489.59|485.59|489.51|485.51|489.64|485.64|489.35|485.35|31
1612981180000|2021-02-10 18:19:40|489.49|485.49|489.34|485.34|489.51|485.51|489.32|485.32|26
1612981190000|2021-02-10 18:19:50|489.35|485.35|489.39|485.39|489.41|485.41|489.35|485.35|19
1612981200000|2021-02-10 18:20:00|489.4|485.4|489.42|485.42|489.45|485.45|489.35|485.35|23
1612981210000|2021-02-10 18:20:10|489.43|485.43|489.7|485.7|489.7|485.7|489.42|485.42|25
1612981220000|2021-02-10 18:20:20|489.71|485.71|489.75|485.75|489.82|485.82|489.58|485.58|26
1612981230000|2021-02-10 18:20:30|490.08|486.08|489.92|485.92|490.08|486.08|489.84|485.84|22
1612981240000|2021-02-10 18:20:40|489.93|485.93|489.93|485.93|489.95|485.95|489.89|485.89|19
1612981250000|2021-02-10 18:20:50|489.92|485.92|489.91|485.91|489.97|485.97|489.62|485.62|29
1612981260000|2021-02-10 18:21:00|489.89|485.89|489.9|485.9|489.97|485.97|489.7|485.7|30
1612981270000|2021-02-10 18:21:10|489.93|485.93|490|486|490|486|489.93|485.93|19
1612981280000|2021-02-10 18:21:20|490.02|486.02|490.09|486.09|490.11|486.11|490|486|19
1612981290000|2021-02-10 18:21:30|490.08|486.08|490.02|486.02|490.11|486.11|490|486|24
1612981300000|2021-02-10 18:21:40|490.03|486.03|490.05|486.05|490.2|486.2|490|486|19
1612981310000|2021-02-10 18:21:50|490.03|486.03|490.05|486.05|490.13|486.13|490.03|486.03|15
1612981320000|2021-02-10 18:22:00|490.13|486.13|489.95|485.95|490.13|486.13|489.86|485.86|22
1612981330000|2021-02-10 18:22:10|490.01|486.01|490.08|486.08|490.08|486.08|489.99|485.99|29
1612981340000|2021-02-10 18:22:20|490.09|486.09|490.01|486.01|490.1|486.1|489.97|485.97|13
1612981350000|2021-02-10 18:22:30|490.14|486.14|490.05|486.05|490.14|486.14|490.02|486.02|16
1612981360000|2021-02-10 18:22:40|490.04|486.04|490.05|486.05|490.08|486.08|489.87|485.87|22
1612981370000|2021-02-10 18:22:50|490.09|486.09|489.99|485.99|490.19|486.19|489.99|485.99|23
1612981380000|2021-02-10 18:23:00|489.98|485.98|490.01|486.01|490.1|486.1|489.89|485.89|24
1612981390000|2021-02-10 18:23:10|490|486|490.01|486.01|490.07|486.07|489.97|485.97|17
1612981400000|2021-02-10 18:23:20|490.02|486.02|490.05|486.05|490.2|486.2|490.02|486.02|18
1612981410000|2021-02-10 18:23:30|490.13|486.13|490.05|486.05|490.13|486.13|490.04|486.04|17
1612981420000|2021-02-10 18:23:40|490.06|486.06|490.32|486.32|490.32|486.32|490.05|486.05|9
1612981430000|2021-02-10 18:23:50|490.28|486.28|490.92|486.92|490.96|486.96|490.23|486.23|25
1612981440000|2021-02-10 18:24:00|490.85|486.85|490.88|486.88|490.89|486.89|490.81|486.81|19
1612981450000|2021-02-10 18:24:10|490.86|486.86|490.86|486.86|490.88|486.88|490.61|486.61|26
1612981460000|2021-02-10 18:24:20|490.87|486.87|490.92|486.92|490.94|486.94|490.83|486.83|19
1612981470000|2021-02-10 18:24:30|490.93|486.93|490.95|486.95|490.95|486.95|490.91|486.91|13
1612981480000|2021-02-10 18:24:40|490.96|486.96|491.05|487.05|491.14|487.14|490.92|486.92|24
1612981490000|2021-02-10 18:24:50|491.03|487.03|490.94|486.94|491.11|487.11|490.94|486.94|28
1612981500000|2021-02-10 18:25:00|490.95|486.95|490.94|486.94|490.96|486.96|490.84|486.84|23
1612981510000|2021-02-10 18:25:10|490.95|486.95|490.91|486.91|490.96|486.96|490.8|486.8|25
1612981520000|2021-02-10 18:25:20|490.9|486.9|490.95|486.95|490.96|486.96|490.89|486.89|24
1612981530000|2021-02-10 18:25:30|490.97|486.97|491.08|487.08|491.08|487.08|490.93|486.93|28
1612981540000|2021-02-10 18:25:40|491.09|487.09|491.06|487.06|491.09|487.09|490.92|486.92|28
1612981550000|2021-02-10 18:25:50|491.04|487.04|491.06|487.06|491.07|487.07|491|487|21
1612981560000|2021-02-10 18:26:00|491.09|487.09|491.03|487.03|491.12|487.12|490.98|486.98|16
1612981570000|2021-02-10 18:26:10|491.04|487.04|491.04|487.04|491.05|487.05|490.99|486.99|15
1612981580000|2021-02-10 18:26:20|491.08|487.08|490.8|486.8|491.09|487.09|490.54|486.54|28
1612981590000|2021-02-10 18:26:30|490.71|486.71|490.73|486.73|490.81|486.81|490.71|486.71|32
1612981600000|2021-02-10 18:26:40|490.74|486.74|490.93|486.93|491.01|487.01|490.67|486.67|26
1612981610000|2021-02-10 18:26:50|490.9|486.9|490.8|486.8|490.95|486.95|490.73|486.73|24
1612981620000|2021-02-10 18:27:00|490.83|486.83|490.72|486.72|490.86|486.86|490.72|486.72|18
1612981630000|2021-02-10 18:27:10|490.69|486.69|490.42|486.42|490.69|486.69|490.31|486.31|22
1612981640000|2021-02-10 18:27:20|490.43|486.43|490.25|486.25|490.44|486.44|490.24|486.24|24
1612981650000|2021-02-10 18:27:30|490.26|486.26|490.3|486.3|490.31|486.31|490.18|486.18|25
1612981660000|2021-02-10 18:27:40|490.29|486.29|490.04|486.04|490.29|486.29|490.01|486.01|25
1612981670000|2021-02-10 18:27:50|490.05|486.05|490.44|486.44|490.45|486.45|490.04|486.04|23
1612981680000|2021-02-10 18:28:00|490.45|486.45|490.53|486.53|490.53|486.53|490.38|486.38|19
1612981690000|2021-02-10 18:28:10|490.54|486.54|490.44|486.44|490.55|486.55|490.42|486.42|20
1612981700000|2021-02-10 18:28:20|490.42|486.42|490.03|486.03|490.42|486.42|490.02|486.02|24
1612981710000|2021-02-10 18:28:30|490.02|486.02|489.96|485.96|490.06|486.06|489.93|485.93|27
1612981720000|2021-02-10 18:28:40|489.95|485.95|490.02|486.02|490.18|486.18|489.87|485.87|26
1612981730000|2021-02-10 18:28:50|490.01|486.01|489.93|485.93|490.04|486.04|489.91|485.91|23
1612981740000|2021-02-10 18:29:00|489.91|485.91|489.54|485.54|489.91|485.91|489.37|485.37|31
1612981750000|2021-02-10 18:29:10|489.49|485.49|489.56|485.56|489.63|485.63|489.41|485.41|32
1612981760000|2021-02-10 18:29:20|489.55|485.55|489.43|485.43|489.6|485.6|489.43|485.43|34
1612981770000|2021-02-10 18:29:30|489.42|485.42|489.22|485.22|489.47|485.47|489.22|485.22|25
1612981780000|2021-02-10 18:29:40|489.21|485.21|489.18|485.18|489.21|485.21|489.02|485.02|28
1612981790000|2021-02-10 18:29:50|489.1|485.1|488.76|484.76|489.1|485.1|488.76|484.76|32
1612981800000|2021-02-10 18:30:00|488.75|484.75|489.24|485.24|489.27|485.27|488.72|484.72|31
1612981810000|2021-02-10 18:30:10|489.22|485.22|489.16|485.16|489.26|485.26|489.06|485.06|33
1612981820000|2021-02-10 18:30:20|489.15|485.15|488.91|484.91|489.15|485.15|488.91|484.91|25
1612981830000|2021-02-10 18:30:30|488.9|484.9|488.77|484.77|488.98|484.98|488.77|484.77|26
1612981840000|2021-02-10 18:30:40|488.76|484.76|488.73|484.73|488.84|484.84|488.58|484.58|33
1612981850000|2021-02-10 18:30:50|488.74|484.74|488.63|484.63|488.79|484.79|488.58|484.58|28
1612981860000|2021-02-10 18:31:00|488.66|484.66|488.45|484.45|488.68|484.68|488.41|484.41|24
1612981870000|2021-02-10 18:31:10|488.53|484.53|488.19|484.19|488.57|484.57|488.19|484.19|24
1612981880000|2021-02-10 18:31:20|488.2|484.2|488.41|484.41|488.41|484.41|488.1|484.1|25
1612981890000|2021-02-10 18:31:30|488.42|484.42|488.49|484.49|488.5|484.5|488.39|484.39|22
1612981900000|2021-02-10 18:31:40|488.5|484.5|488.34|484.34|488.57|484.57|488.27|484.27|33
1612981910000|2021-02-10 18:31:50|488.38|484.38|488.21|484.21|488.38|484.38|488.21|484.21|27
1612981920000|2021-02-10 18:32:00|488.22|484.22|488.07|484.07|488.27|484.27|488.07|484.07|20
1612981930000|2021-02-10 18:32:10|488.11|484.11|488.39|484.39|488.39|484.39|488.1|484.1|30
1612981940000|2021-02-10 18:32:20|488.43|484.43|488.34|484.34|488.55|484.55|488.33|484.33|28
1612981950000|2021-02-10 18:32:30|488.33|484.33|488.22|484.22|488.41|484.41|488.21|484.21|29
1612981960000|2021-02-10 18:32:40|488.24|484.24|488.07|484.07|488.25|484.25|488.06|484.06|25
1612981970000|2021-02-10 18:32:50|488.12|484.12|488.1|484.1|488.13|484.13|488.09|484.09|16
1612981980000|2021-02-10 18:33:00|488.11|484.11|488.13|484.13|488.13|484.13|488.1|484.1|12
1612981990000|2021-02-10 18:33:10|488.14|484.14|488.36|484.36|488.37|484.37|488.14|484.14|19
1612982000000|2021-02-10 18:33:20|488.37|484.37|488.22|484.22|488.37|484.37|488.14|484.14|24
1612982010000|2021-02-10 18:33:30|488.23|484.23|488.39|484.39|488.49|484.49|488.23|484.23|26
1612982020000|2021-02-10 18:33:40|488.4|484.4|488.31|484.31|488.48|484.48|488.31|484.31|21
1612982030000|2021-02-10 18:33:50|488.32|484.32|488.18|484.18|488.33|484.33|488.17|484.17|16
1612982040000|2021-02-10 18:34:00|488.1|484.1|488.26|484.26|488.28|484.28|488.08|484.08|22
1612982050000|2021-02-10 18:34:10|488.27|484.27|488.31|484.31|488.33|484.33|488.26|484.26|20
1612982060000|2021-02-10 18:34:20|488.32|484.32|488.32|484.32|488.34|484.34|488.31|484.31|16
1612982070000|2021-02-10 18:34:30|488.31|484.31|488.33|484.33|488.37|484.37|488.29|484.29|21
1612982080000|2021-02-10 18:34:40|488.07|484.07|488.25|484.25|488.36|484.36|488.04|484.04|27
1612982090000|2021-02-10 18:34:50|488.26|484.26|488.15|484.15|488.31|484.31|487.99|483.99|22
1612982100000|2021-02-10 18:35:00|488.13|484.13|488.27|484.27|488.27|484.27|488|484|19
1612982110000|2021-02-10 18:35:10|488.23|484.23|488.19|484.19|488.27|484.27|488.18|484.18|17
1612982120000|2021-02-10 18:35:20|488.21|484.21|488.18|484.18|488.27|484.27|488.18|484.18|9
1612982130000|2021-02-10 18:35:30|488.19|484.19|488.39|484.39|488.41|484.41|488.19|484.19|18
1612982140000|2021-02-10 18:35:40|488.41|484.41|488.4|484.4|488.41|484.41|488.37|484.37|7
1612982150000|2021-02-10 18:35:50|488.41|484.41|488.51|484.51|488.63|484.63|488.41|484.41|22
1612982160000|2021-02-10 18:36:00|488.52|484.52|488.47|484.47|488.63|484.63|488.24|484.24|24
1612982170000|2021-02-10 18:36:10|488.43|484.43|488.88|484.88|488.91|484.91|488.42|484.42|21
1612982180000|2021-02-10 18:36:20|488.89|484.89|488.92|484.92|489.03|485.03|488.87|484.87|22
1612982190000|2021-02-10 18:36:30|488.99|484.99|489.28|485.28|489.52|485.52|488.99|484.99|28
1612982200000|2021-02-10 18:36:40|489.29|485.29|489.27|485.27|489.33|485.33|489.21|485.21|23
1612982210000|2021-02-10 18:36:50|489.26|485.26|489.08|485.08|489.31|485.31|489.08|485.08|25
1612982220000|2021-02-10 18:37:00|489.03|485.03|488.8|484.8|489.18|485.18|488.8|484.8|23
1612982230000|2021-02-10 18:37:10|488.79|484.79|488.7|484.7|488.85|484.85|488.7|484.7|26
1612982240000|2021-02-10 18:37:20|488.73|484.73|488.78|484.78|488.8|484.8|488.71|484.71|13
1612982250000|2021-02-10 18:37:30|488.77|484.77|488.79|484.79|488.8|484.8|488.77|484.77|7
1612982260000|2021-02-10 18:37:40|488.75|484.75|488.64|484.64|488.75|484.75|488.58|484.58|20
1612982270000|2021-02-10 18:37:50|488.63|484.63|488.7|484.7|488.73|484.73|488.63|484.63|14
1612982280000|2021-02-10 18:38:00|488.71|484.71|488.49|484.49|488.75|484.75|488.34|484.34|28
1612982290000|2021-02-10 18:38:10|488.5|484.5|488.44|484.44|488.5|484.5|488.4|484.4|24
1612982300000|2021-02-10 18:38:20|488.42|484.42|488.09|484.09|488.44|484.44|488.08|484.08|27
1612982310000|2021-02-10 18:38:30|488.07|484.07|488.07|484.07|488.16|484.16|488.06|484.06|25
1612982320000|2021-02-10 18:38:40|488.08|484.08|488.08|484.08|488.08|484.08|488.05|484.05|16
1612982330000|2021-02-10 18:38:50|488.06|484.06|488.14|484.14|488.15|484.15|487.9|483.9|31
1612982340000|2021-02-10 18:39:00|488.13|484.13|488.16|484.16|488.17|484.17|488.09|484.09|25
1612982350000|2021-02-10 18:39:10|488.17|484.17|488.23|484.23|488.23|484.23|488.13|484.13|27
1612982360000|2021-02-10 18:39:20|488.25|484.25|488.21|484.21|488.28|484.28|488.19|484.19|13
1612982370000|2021-02-10 18:39:30|488.24|484.24|488.21|484.21|488.24|484.24|488.19|484.19|12
1612982380000|2021-02-10 18:39:40|488.22|484.22|488.24|484.24|488.24|484.24|488.22|484.22|5
1612982390000|2021-02-10 18:39:50|488.27|484.27|488.22|484.22|488.35|484.35|488.22|484.22|17
1612982400000|2021-02-10 18:40:00|488.25|484.25|488.38|484.38|488.44|484.44|488.25|484.25|17
1612982410000|2021-02-10 18:40:10|488.37|484.37|488.16|484.16|488.37|484.37|488.11|484.11|14
1612982420000|2021-02-10 18:40:20|488.15|484.15|488.31|484.31|488.31|484.31|488.15|484.15|14
1612982430000|2021-02-10 18:40:30|488.19|484.19|488.2|484.2|488.22|484.22|488.16|484.16|14
1612982440000|2021-02-10 18:40:40|488.19|484.19|488.22|484.22|488.26|484.26|488.19|484.19|16
1612982450000|2021-02-10 18:40:50|488.26|484.26|488.29|484.29|488.29|484.29|488.24|484.24|9
1612982460000|2021-02-10 18:41:00|488.28|484.28|488.42|484.42|488.42|484.42|488.27|484.27|18
1612982470000|2021-02-10 18:41:10|488.39|484.39|488.53|484.53|488.64|484.64|488.35|484.35|28
1612982480000|2021-02-10 18:41:20|488.65|484.65|488.7|484.7|488.83|484.83|488.53|484.53|20
1612982490000|2021-02-10 18:41:30|488.72|484.72|488.82|484.82|488.84|484.84|488.72|484.72|15
1612982500000|2021-02-10 18:41:40|488.78|484.78|488.91|484.91|489.02|485.02|488.77|484.77|11
1612982510000|2021-02-10 18:41:50|489.32|485.32|489.75|485.75|489.75|485.75|489.32|485.32|22
1612982520000|2021-02-10 18:42:00|489.76|485.76|490.31|486.31|490.31|486.31|489.75|485.75|29
1612982530000|2021-02-10 18:42:10|490.32|486.32|490.52|486.52|490.54|486.54|490.3|486.3|26
1612982540000|2021-02-10 18:42:20|490.47|486.47|490.54|486.54|490.54|486.54|490.11|486.11|27
1612982550000|2021-02-10 18:42:30|490.55|486.55|490.6|486.6|490.62|486.62|490.51|486.51|25
1612982560000|2021-02-10 18:42:40|490.54|486.54|491.21|487.21|491.35|487.35|490.54|486.54|29
1612982570000|2021-02-10 18:42:50|491.26|487.26|491.44|487.44|491.48|487.48|491.22|487.22|22
1612982580000|2021-02-10 18:43:00|491.42|487.42|491.08|487.08|491.44|487.44|491.07|487.07|26
1612982590000|2021-02-10 18:43:10|491.13|487.13|490.97|486.97|491.21|487.21|490.97|486.97|28
1612982600000|2021-02-10 18:43:20|490.98|486.98|491.31|487.31|491.31|487.31|490.98|486.98|23
1612982610000|2021-02-10 18:43:30|491.32|487.32|490.76|486.76|491.32|487.32|490.57|486.57|30
1612982620000|2021-02-10 18:43:40|490.71|486.71|490.35|486.35|490.75|486.75|490.32|486.32|21
1612982630000|2021-02-10 18:43:50|490.33|486.33|490.36|486.36|490.59|486.59|490.29|486.29|28
1612982640000|2021-02-10 18:44:00|490.34|486.34|490|486|490.34|486.34|489.92|485.92|25
1612982650000|2021-02-10 18:44:10|490.02|486.02|489.64|485.64|490.03|486.03|489.63|485.63|30
1612982660000|2021-02-10 18:44:20|489.67|485.67|489.39|485.39|489.69|485.69|489.37|485.37|24
1612982670000|2021-02-10 18:44:30|489.4|485.4|489.36|485.36|489.44|485.44|489.25|485.25|23
1612982680000|2021-02-10 18:44:40|489.3|485.3|489.29|485.29|489.4|485.4|489.28|485.28|20
1612982690000|2021-02-10 18:44:50|489.31|485.31|489.35|485.35|489.42|485.42|489.31|485.31|26
1612982700000|2021-02-10 18:45:00|489.34|485.34|489.27|485.27|489.35|485.35|489.25|485.25|27
1612982710000|2021-02-10 18:45:10|489.28|485.28|489.69|485.69|489.73|485.73|489.26|485.26|26
1612982720000|2021-02-10 18:45:20|489.68|485.68|490.03|486.03|490.08|486.08|489.68|485.68|28
1612982730000|2021-02-10 18:45:30|490.02|486.02|490.08|486.08|490.08|486.08|489.95|485.95|22
1612982740000|2021-02-10 18:45:40|490.1|486.1|490.5|486.5|490.51|486.51|490.1|486.1|25
1612982750000|2021-02-10 18:45:50|490.53|486.53|490.98|486.98|491.04|487.04|490.49|486.49|26
1612982760000|2021-02-10 18:46:00|491.07|487.07|491.35|487.35|491.37|487.37|491.03|487.03|24
1612982770000|2021-02-10 18:46:10|491.36|487.36|491.32|487.32|491.42|487.42|491.25|487.25|24
1612982780000|2021-02-10 18:46:20|491.33|487.33|491.43|487.43|491.44|487.44|491.3|487.3|22
1612982790000|2021-02-10 18:46:30|491.45|487.45|492.12|488.12|492.12|488.12|491.45|487.45|25
1612982800000|2021-02-10 18:46:40|492.09|488.09|491.95|487.95|492.1|488.1|491.68|487.68|25
1612982810000|2021-02-10 18:46:50|491.94|487.94|492.1|488.1|492.12|488.12|491.84|487.84|26
1612982820000|2021-02-10 18:47:00|492.05|488.05|492.01|488.01|492.15|488.15|491.87|487.87|25
1612982830000|2021-02-10 18:47:10|492.03|488.03|491.91|487.91|492.03|488.03|491.89|487.89|23
1612982840000|2021-02-10 18:47:20|491.92|487.92|491.76|487.76|491.93|487.93|491.76|487.76|10
1612982850000|2021-02-10 18:47:30|491.75|487.75|491.62|487.62|491.76|487.76|491.62|487.62|30
1612982860000|2021-02-10 18:47:40|491.64|487.64|491.35|487.35|491.64|487.64|491.21|487.21|28
1612982870000|2021-02-10 18:47:50|491.37|487.37|491.43|487.43|491.49|487.49|491.37|487.37|34
1612982880000|2021-02-10 18:48:00|491.45|487.45|491.06|487.06|491.47|487.47|491.06|487.06|22
1612982890000|2021-02-10 18:48:10|491.05|487.05|490.42|486.42|491.08|487.08|490.42|486.42|22
1612982900000|2021-02-10 18:48:20|490.46|486.46|490.47|486.47|490.47|486.47|490.34|486.34|27
1612982910000|2021-02-10 18:48:30|490.46|486.46|490.38|486.38|490.46|486.46|490.32|486.32|23
1612982920000|2021-02-10 18:48:40|490.33|486.33|490.26|486.26|490.38|486.38|490.22|486.22|19
1612982930000|2021-02-10 18:48:50|490.25|486.25|490.02|486.02|490.33|486.33|490.02|486.02|22
1612982940000|2021-02-10 18:49:00|490.03|486.03|490.01|486.01|490.19|486.19|490|486|26
1612982950000|2021-02-10 18:49:10|489.99|485.99|490|486|490.12|486.12|489.81|485.81|20
1612982960000|2021-02-10 18:49:20|490.04|486.04|490.37|486.37|490.48|486.48|490.04|486.04|21
1612982970000|2021-02-10 18:49:30|490.4|486.4|490.28|486.28|490.4|486.4|490.28|486.28|16
1612982980000|2021-02-10 18:49:40|490.27|486.27|490.31|486.31|490.35|486.35|490.27|486.27|22
1612982990000|2021-02-10 18:49:50|490.32|486.32|490.31|486.31|490.34|486.34|490.28|486.28|19
1612983000000|2021-02-10 18:50:00|490.3|486.3|490.24|486.24|490.32|486.32|490.2|486.2|21
1612983010000|2021-02-10 18:50:10|490.26|486.26|490.32|486.32|490.37|486.37|490.23|486.23|18
1612983020000|2021-02-10 18:50:20|490.33|486.33|490.34|486.34|490.4|486.4|490.28|486.28|17
1612983030000|2021-02-10 18:50:30|490.35|486.35|490.36|486.36|490.48|486.48|490.32|486.32|16
1612983040000|2021-02-10 18:50:40|490.37|486.37|490.35|486.35|490.41|486.41|490.34|486.34|15
1612983050000|2021-02-10 18:50:50|490.37|486.37|490.36|486.36|490.38|486.38|490.35|486.35|11
1612983060000|2021-02-10 18:51:00|490.35|486.35|490.36|486.36|490.38|486.38|490.35|486.35|9
1612983070000|2021-02-10 18:51:10|490.35|486.35|490.35|486.35|490.35|486.35|490.35|486.35|1
1612983080000|2021-02-10 18:51:20|490.37|486.37|490.33|486.33|490.41|486.41|490.33|486.33|8
1612983090000|2021-02-10 18:51:30|490.34|486.34|490.33|486.33|490.34|486.34|490.3|486.3|17
1612983100000|2021-02-10 18:51:40|490.39|486.39|490.37|486.37|490.39|486.39|490.37|486.37|7
1612983110000|2021-02-10 18:51:50|490.35|486.35|490.38|486.38|490.39|486.39|490.35|486.35|14
1612983120000|2021-02-10 18:52:00|490.34|486.34|490.36|486.36|490.4|486.4|490.34|486.34|21
1612983130000|2021-02-10 18:52:10|490.35|486.35|490.41|486.41|490.42|486.42|490.34|486.34|14
1612983140000|2021-02-10 18:52:20|490.42|486.42|490.45|486.45|490.49|486.49|490.4|486.4|15
1612983150000|2021-02-10 18:52:30|490.46|486.46|490.51|486.51|490.55|486.55|490.43|486.43|11
1612983160000|2021-02-10 18:52:40|490.52|486.52|490.48|486.48|490.54|486.54|490.46|486.46|16
1612983170000|2021-02-10 18:52:50|490.49|486.49|490.48|486.48|490.52|486.52|490.47|486.47|16
1612983180000|2021-02-10 18:53:00|490.47|486.47|490.27|486.27|490.48|486.48|490.24|486.24|19
1612983190000|2021-02-10 18:53:10|490.26|486.26|490.26|486.26|490.32|486.32|490.24|486.24|26
1612983200000|2021-02-10 18:53:20|490.25|486.25|490.37|486.37|490.37|486.37|490.25|486.25|19
1612983210000|2021-02-10 18:53:30|490.38|486.38|490.35|486.35|490.39|486.39|490.34|486.34|10
1612983220000|2021-02-10 18:53:40|490.36|486.36|490.48|486.48|490.48|486.48|490.36|486.36|17
1612983230000|2021-02-10 18:53:50|490.46|486.46|490.16|486.16|490.48|486.48|490.15|486.15|25
1612983240000|2021-02-10 18:54:00|490.13|486.13|490|486|490.13|486.13|489.88|485.88|25
1612983250000|2021-02-10 18:54:10|489.99|485.99|490.11|486.11|490.11|486.11|489.99|485.99|16
1612983260000|2021-02-10 18:54:20|490.12|486.12|489.96|485.96|490.14|486.14|489.96|485.96|11
1612983270000|2021-02-10 18:54:30|489.94|485.94|489.8|485.8|489.94|485.94|489.76|485.76|16
1612983280000|2021-02-10 18:54:40|489.81|485.81|489.81|485.81|489.84|485.84|489.74|485.74|16
1612983290000|2021-02-10 18:54:50|489.78|485.78|489.84|485.84|489.84|485.84|489.74|485.74|19
1612983300000|2021-02-10 18:55:00|489.83|485.83|489.93|485.93|489.93|485.93|489.83|485.83|15
1612983310000|2021-02-10 18:55:10|489.98|485.98|489.99|485.99|490|486|489.94|485.94|8
1612983320000|2021-02-10 18:55:20|490|486|490.2|486.2|490.2|486.2|490|486|4
1612983330000|2021-02-10 18:55:30|490.21|486.21|490.2|486.2|490.22|486.22|490.03|486.03|24
1612983340000|2021-02-10 18:55:40|490.23|486.23|490.12|486.12|490.29|486.29|490.07|486.07|22
1612983350000|2021-02-10 18:55:50|490.11|486.11|490.5|486.5|490.5|486.5|490.1|486.1|22
1612983360000|2021-02-10 18:56:00|490.46|486.46|490.22|486.22|490.49|486.49|490.2|486.2|21
1612983370000|2021-02-10 18:56:10|490.23|486.23|490.25|486.25|490.3|486.3|490.23|486.23|7
1612983380000|2021-02-10 18:56:20|490.24|486.24|490.22|486.22|490.26|486.26|490.17|486.17|20
1612983390000|2021-02-10 18:56:30|490.21|486.21|490.22|486.22|490.22|486.22|490.21|486.21|4
1612983400000|2021-02-10 18:56:40|490.23|486.23|490.26|486.26|490.29|486.29|490.22|486.22|13
1612983410000|2021-02-10 18:56:50|490.25|486.25|490.18|486.18|490.27|486.27|490.16|486.16|17
1612983420000|2021-02-10 18:57:00|490.17|486.17|490.17|486.17|490.18|486.18|490.14|486.14|15
1612983430000|2021-02-10 18:57:10|490.16|486.16|490.05|486.05|490.17|486.17|490.05|486.05|16
1612983440000|2021-02-10 18:57:20|490.07|486.07|489.77|485.77|490.07|486.07|489.77|485.77|23
1612983450000|2021-02-10 18:57:30|489.78|485.78|489.98|485.98|489.98|485.98|489.77|485.77|20
1612983460000|2021-02-10 18:57:40|489.99|485.99|490|486|490.09|486.09|489.94|485.94|24
1612983470000|2021-02-10 18:57:50|489.99|485.99|490.18|486.18|490.22|486.22|489.99|485.99|15
1612983480000|2021-02-10 18:58:00|490.19|486.19|490.21|486.21|490.22|486.22|490.19|486.19|18
1612983490000|2021-02-10 18:58:10|490.22|486.22|490.38|486.38|490.52|486.52|490.21|486.21|15
1612983500000|2021-02-10 18:58:20|490.46|486.46|490.99|486.99|491.01|487.01|490.46|486.46|24
1612983510000|2021-02-10 18:58:30|490.98|486.98|491.48|487.48|491.51|487.51|490.89|486.89|28
1612983520000|2021-02-10 18:58:40|491.49|487.49|491.71|487.71|491.72|487.72|491.48|487.48|20
1612983530000|2021-02-10 18:58:50|491.7|487.7|491.78|487.78|491.82|487.82|491.67|487.67|24
1612983540000|2021-02-10 18:59:00|491.79|487.79|492.11|488.11|492.17|488.17|491.78|487.78|19
1612983550000|2021-02-10 18:59:10|492.12|488.12|491.98|487.98|492.14|488.14|491.85|487.85|20
1612983560000|2021-02-10 18:59:20|491.96|487.96|491.95|487.95|492.09|488.09|491.92|487.92|22
1612983570000|2021-02-10 18:59:30|491.99|487.99|492.11|488.11|492.11|488.11|491.93|487.93|29
1612983580000|2021-02-10 18:59:40|492.1|488.1|492.08|488.08|492.27|488.27|491.91|487.91|26
1612983590000|2021-02-10 18:59:50|492.09|488.09|491.91|487.91|492.27|488.27|491.91|487.91|23
1612983600000|2021-02-10 19:00:00|491.89|487.89|491.71|487.71|491.91|487.91|491.65|487.65|23
1612983610000|2021-02-10 19:00:10|491.72|487.72|491.4|487.4|491.8|487.8|491.4|487.4|31
1612983620000|2021-02-10 19:00:20|491.44|487.44|491.28|487.28|491.46|487.46|491.18|487.18|25
1612983630000|2021-02-10 19:00:30|491.3|487.3|491.17|487.17|491.32|487.32|491.12|487.12|32
1612983640000|2021-02-10 19:00:40|491.18|487.18|491.14|487.14|491.18|487.18|491.05|487.05|24
1612983650000|2021-02-10 19:00:50|491.11|487.11|489.79|485.79|491.19|487.19|489.79|485.79|34
1612983660000|2021-02-10 19:01:00|489.82|485.82|489.81|485.81|489.88|485.88|489.71|485.71|32
1612983670000|2021-02-10 19:01:10|489.77|485.77|489.62|485.62|489.78|485.78|489.56|485.56|30
1612983680000|2021-02-10 19:01:20|489.6|485.6|489.16|485.16|489.6|485.6|489.04|485.04|27
1612983690000|2021-02-10 19:01:30|489.03|485.03|489.21|485.21|489.24|485.24|489.03|485.03|25
1612983700000|2021-02-10 19:01:40|489.22|485.22|489.55|485.55|489.65|485.65|489.22|485.22|34
1612983710000|2021-02-10 19:01:50|489.49|485.49|489.4|485.4|489.65|485.65|489.37|485.37|23
1612983720000|2021-02-10 19:02:00|489.34|485.34|489.78|485.78|489.79|485.79|489.34|485.34|21
1612983730000|2021-02-10 19:02:10|489.8|485.8|489.98|485.98|490.05|486.05|489.78|485.78|25
1612983740000|2021-02-10 19:02:20|489.99|485.99|490.25|486.25|490.25|486.25|489.97|485.97|29
1612983750000|2021-02-10 19:02:30|490.31|486.31|490.72|486.72|490.75|486.75|490.24|486.24|33
1612983760000|2021-02-10 19:02:40|490.68|486.68|491.17|487.17|491.17|487.17|490.63|486.63|28
1612983770000|2021-02-10 19:02:50|491.19|487.19|491.47|487.47|491.49|487.49|491.19|487.19|22
1612983780000|2021-02-10 19:03:00|491.48|487.48|492.33|488.33|492.33|488.33|491.47|487.47|29
1612983790000|2021-02-10 19:03:10|492.58|488.58|493.1|489.1|493.21|489.21|492.35|488.35|27
1612983800000|2021-02-10 19:03:20|493.11|489.11|493.51|489.51|493.59|489.59|493.11|489.11|29
1612983810000|2021-02-10 19:03:30|493.52|489.52|493.83|489.83|493.83|489.83|493.51|489.51|33
1612983820000|2021-02-10 19:03:40|493.78|489.78|493.77|489.77|493.85|489.85|493.56|489.56|29
1612983830000|2021-02-10 19:03:50|493.81|489.81|494.15|490.15|494.23|490.23|493.81|489.81|31
1612983840000|2021-02-10 19:04:00|494.13|490.13|493.73|489.73|494.32|490.32|493.66|489.66|36
1612983850000|2021-02-10 19:04:10|493.72|489.72|493.59|489.59|493.79|489.79|493.59|489.59|30
1612983860000|2021-02-10 19:04:20|493.6|489.6|493.33|489.33|493.6|489.6|493.33|489.33|30
1612983870000|2021-02-10 19:04:30|493.25|489.25|492.94|488.94|493.27|489.27|492.94|488.94|25
1612983880000|2021-02-10 19:04:40|492.92|488.92|493|489|493|489|492.71|488.71|35
1612983890000|2021-02-10 19:04:50|492.91|488.91|492.7|488.7|492.91|488.91|492.56|488.56|33
1612983900000|2021-02-10 19:05:00|492.74|488.74|492.19|488.19|492.78|488.78|492.19|488.19|27
1612983910000|2021-02-10 19:05:10|492.25|488.25|491.8|487.8|492.25|488.25|491.8|487.8|29
1612983920000|2021-02-10 19:05:20|491.67|487.67|491.59|487.59|491.69|487.69|491.5|487.5|23
1612983930000|2021-02-10 19:05:30|491.58|487.58|491.1|487.1|491.59|487.59|491.1|487.1|33
1612983940000|2021-02-10 19:05:40|491.09|487.09|490.65|486.65|491.15|487.15|490.64|486.64|25
1612983950000|2021-02-10 19:05:50|490.66|486.66|490.29|486.29|490.66|486.66|490.19|486.19|20
1612983960000|2021-02-10 19:06:00|490.31|486.31|490.2|486.2|490.31|486.31|489.95|485.95|26
1612983970000|2021-02-10 19:06:10|490.17|486.17|490.23|486.23|490.31|486.31|489.89|485.89|29
1612983980000|2021-02-10 19:06:20|490.19|486.19|489.89|485.89|490.25|486.25|489.85|485.85|31
1612983990000|2021-02-10 19:06:30|489.84|485.84|489.42|485.42|489.84|485.84|489.39|485.39|23
1612984000000|2021-02-10 19:06:40|489.43|485.43|489.42|485.42|489.47|485.47|489.34|485.34|24
1612984010000|2021-02-10 19:06:50|489.43|485.43|489.39|485.39|489.43|485.43|489.25|485.25|23
1612984020000|2021-02-10 19:07:00|489.4|485.4|489.71|485.71|489.71|485.71|489.34|485.34|28
1612984030000|2021-02-10 19:07:10|489.76|485.76|489.59|485.59|489.84|485.84|489.53|485.53|27
1612984040000|2021-02-10 19:07:20|489.58|485.58|489.56|485.56|489.58|485.58|489.45|485.45|26
1612984050000|2021-02-10 19:07:30|489.54|485.54|489.49|485.49|489.54|485.54|489.48|485.48|17
1612984060000|2021-02-10 19:07:40|489.48|485.48|489.53|485.53|489.55|485.55|489.25|485.25|32
1612984070000|2021-02-10 19:07:50|489.54|485.54|489.83|485.83|489.83|485.83|489.53|485.53|18
1612984080000|2021-02-10 19:08:00|489.84|485.84|490.37|486.37|490.44|486.44|489.83|485.83|28
1612984090000|2021-02-10 19:08:10|490.34|486.34|490.69|486.69|490.69|486.69|490.24|486.24|32
1612984100000|2021-02-10 19:08:20|490.68|486.68|490.46|486.46|490.72|486.72|490.37|486.37|33
1612984110000|2021-02-10 19:08:30|490.56|486.56|490.6|486.6|490.67|486.67|490.5|486.5|19
1612984120000|2021-02-10 19:08:40|490.59|486.59|491.66|487.66|491.66|487.66|490.58|486.58|36
1612984130000|2021-02-10 19:08:50|491.56|487.56|491.56|487.56|491.63|487.63|491.38|487.38|26
1612984140000|2021-02-10 19:09:00|491.55|487.55|491.52|487.52|491.64|487.64|491.52|487.52|24
1612984150000|2021-02-10 19:09:10|491.46|487.46|491.28|487.28|491.47|487.47|491.26|487.26|33
1612984160000|2021-02-10 19:09:20|491.29|487.29|490.61|486.61|491.39|487.39|490.6|486.6|30
1612984170000|2021-02-10 19:09:30|490.6|486.6|490.78|486.78|490.81|486.81|490.6|486.6|24
1612984180000|2021-02-10 19:09:40|490.77|486.77|490.77|486.77|490.94|486.94|490.73|486.73|22
1612984190000|2021-02-10 19:09:50|490.78|486.78|490.4|486.4|490.8|486.8|490.38|486.38|30
1612984200000|2021-02-10 19:10:00|490.38|486.38|490.09|486.09|490.38|486.38|490.09|486.09|24
1612984210000|2021-02-10 19:10:10|490.1|486.1|489.93|485.93|490.1|486.1|489.87|485.87|20
1612984220000|2021-02-10 19:10:20|489.92|485.92|489.4|485.4|489.94|485.94|489.38|485.38|33
1612984230000|2021-02-10 19:10:30|489.38|485.38|489.24|485.24|489.39|485.39|488.97|484.97|29
1612984240000|2021-02-10 19:10:40|489.2|485.2|489.01|485.01|489.27|485.27|488.95|484.95|25
1612984250000|2021-02-10 19:10:50|489|485|489.32|485.32|489.32|485.32|489|485|21
1612984260000|2021-02-10 19:11:00|489.29|485.29|489.57|485.57|489.57|485.57|489.28|485.28|18
1612984270000|2021-02-10 19:11:10|489.47|485.47|489.34|485.34|489.57|485.57|489.31|485.31|28
1612984280000|2021-02-10 19:11:20|489.3|485.3|489.2|485.2|489.37|485.37|489.19|485.19|25
1612984290000|2021-02-10 19:11:30|489.18|485.18|489.32|485.32|489.33|485.33|488.93|484.93|28
1612984300000|2021-02-10 19:11:40|489.31|485.31|489.55|485.55|489.69|485.69|489.31|485.31|28
1612984310000|2021-02-10 19:11:50|489.59|485.59|489.44|485.44|489.59|485.59|489.4|485.4|24
1612984320000|2021-02-10 19:12:00|489.45|485.45|489.09|485.09|489.45|485.45|489.03|485.03|28
1612984330000|2021-02-10 19:12:10|489.1|485.1|488.9|484.9|489.1|485.1|488.87|484.87|19
1612984340000|2021-02-10 19:12:20|488.91|484.91|488.86|484.86|488.95|484.95|488.86|484.86|23
1612984350000|2021-02-10 19:12:30|488.87|484.87|489.04|485.04|489.06|485.06|488.85|484.85|26
1612984360000|2021-02-10 19:12:40|489|485|489|485|489.06|485.06|488.88|484.88|31
1612984370000|2021-02-10 19:12:50|488.96|484.96|488.87|484.87|489.02|485.02|488.86|484.86|16
1612984380000|2021-02-10 19:13:00|488.85|484.85|489|485|489.06|485.06|488.78|484.78|25
1612984390000|2021-02-10 19:13:10|488.99|484.99|488.8|484.8|489|485|488.74|484.74|15
1612984400000|2021-02-10 19:13:20|488.79|484.79|488.82|484.82|488.82|484.82|488.7|484.7|18
1612984410000|2021-02-10 19:13:30|488.81|484.81|488.75|484.75|488.82|484.82|488.72|484.72|20
1612984420000|2021-02-10 19:13:40|488.76|484.76|488.68|484.68|488.8|484.8|488.68|484.68|18
1612984430000|2021-02-10 19:13:50|488.69|484.69|488.66|484.66|488.7|484.7|488.59|484.59|22
1612984440000|2021-02-10 19:14:00|488.65|484.65|488.55|484.55|488.65|484.65|488.46|484.46|22
1612984450000|2021-02-10 19:14:10|488.51|484.51|488.32|484.32|488.51|484.51|488.18|484.18|21
1612984460000|2021-02-10 19:14:20|488.31|484.31|487.84|483.84|488.31|484.31|487.78|483.78|20
1612984470000|2021-02-10 19:14:30|487.83|483.83|487.82|483.82|487.84|483.84|487.79|483.79|12
1612984480000|2021-02-10 19:14:40|487.85|483.85|487.54|483.54|487.85|483.85|487.36|483.36|30
1612984490000|2021-02-10 19:14:50|487.52|483.52|487.71|483.71|487.96|483.96|487.47|483.47|36
1612984500000|2021-02-10 19:15:00|487.72|483.72|488.64|484.64|488.8|484.8|487.69|483.69|30
1612984510000|2021-02-10 19:15:10|488.67|484.67|489.01|485.01|489.06|485.06|488.66|484.66|36
1612984520000|2021-02-10 19:15:20|489.02|485.02|490.57|486.57|490.89|486.89|489.02|485.02|25
1612984530000|2021-02-10 19:15:30|490.69|486.69|490.37|486.37|490.73|486.73|490.02|486.02|33
1612984540000|2021-02-10 19:15:40|490.35|486.35|490.35|486.35|490.44|486.44|490.15|486.15|31
1612984550000|2021-02-10 19:15:50|490.3|486.3|489.6|485.6|490.33|486.33|489.59|485.59|35
1612984560000|2021-02-10 19:16:00|489.61|485.61|489.69|485.69|489.88|485.88|489.29|485.29|30
1612984570000|2021-02-10 19:16:10|489.68|485.68|488.87|484.87|489.8|485.8|488.86|484.86|28
1612984580000|2021-02-10 19:16:20|488.92|484.92|488.61|484.61|489.11|485.11|488.5|484.5|37
1612984590000|2021-02-10 19:16:30|488.6|484.6|488.23|484.23|488.64|484.64|488.19|484.19|37
1612984600000|2021-02-10 19:16:40|488.24|484.24|488.21|484.21|488.29|484.29|488.05|484.05|27
1612984610000|2021-02-10 19:16:50|488.2|484.2|488.06|484.06|488.28|484.28|487.8|483.8|30
1612984620000|2021-02-10 19:17:00|488.01|484.01|488.11|484.11|488.2|484.2|487.95|483.95|31
1612984630000|2021-02-10 19:17:10|488.09|484.09|488|484|488.11|484.11|487.87|483.87|34
1612984640000|2021-02-10 19:17:20|488.01|484.01|487.93|483.93|488.18|484.18|487.93|483.93|26
1612984650000|2021-02-10 19:17:30|487.96|483.96|487.99|483.99|488.11|484.11|487.79|483.79|33
1612984660000|2021-02-10 19:17:40|488|484|487|483|488|484|486.92|482.92|28
1612984670000|2021-02-10 19:17:50|487.2|483.2|486.69|482.69|487.29|483.29|486.58|482.58|25
1612984680000|2021-02-10 19:18:00|486.7|482.7|486.41|482.41|486.98|482.98|486.34|482.34|25
1612984690000|2021-02-10 19:18:10|486.39|482.39|486.23|482.23|486.39|482.39|485.94|481.94|18
1612984700000|2021-02-10 19:18:20|486.14|482.14|486.7|482.7|486.84|482.84|486.12|482.12|27
1612984710000|2021-02-10 19:18:30|486.63|482.63|486.28|482.28|486.63|482.63|486.23|482.23|25
1612984720000|2021-02-10 19:18:40|486.29|482.29|486.18|482.18|486.55|482.55|486.18|482.18|22
1612984730000|2021-02-10 19:18:50|486.03|482.03|486.09|482.09|486.38|482.38|485.87|481.87|27
1612984740000|2021-02-10 19:19:00|486.26|482.26|485.91|481.91|486.31|482.31|485.74|481.74|33
1612984750000|2021-02-10 19:19:10|485.9|481.9|486.06|482.06|486.07|482.07|485.65|481.65|24
1612984760000|2021-02-10 19:19:20|486.14|482.14|486.3|482.3|486.36|482.36|485.67|481.67|23
1612984770000|2021-02-10 19:19:30|486.36|482.36|486.26|482.26|486.48|482.48|486.1|482.1|28
1612984780000|2021-02-10 19:19:40|486.41|482.41|486.2|482.2|486.41|482.41|486.2|482.2|8
1612984790000|2021-02-10 19:19:50|486.3|482.3|487.11|483.11|487.21|483.21|486.2|482.2|15
1612984800000|2021-02-10 19:20:00|487.01|483.01|486.07|482.07|487.01|483.01|486.07|482.07|32
1612984810000|2021-02-10 19:20:10|486.06|482.06|485.69|481.69|486.43|482.43|485.69|481.69|26
1612984820000|2021-02-10 19:20:20|485.8|481.8|486.34|482.34|486.5|482.5|485.8|481.8|21
1612984830000|2021-02-10 19:20:30|486.36|482.36|486.76|482.76|486.76|482.76|486.36|482.36|17
1612984840000|2021-02-10 19:20:40|486.74|482.74|486.66|482.66|486.75|482.75|486.43|482.43|24
1612984850000|2021-02-10 19:20:50|486.65|482.65|486.98|482.98|486.98|482.98|486.61|482.61|20
1612984860000|2021-02-10 19:21:00|487|483|487.63|483.63|487.63|483.63|486.91|482.91|32
1612984870000|2021-02-10 19:21:10|487.74|483.74|487.34|483.34|487.74|483.74|487.28|483.28|29
1612984880000|2021-02-10 19:21:20|487.33|483.33|487.2|483.2|487.33|483.33|487.11|483.11|27
1612984890000|2021-02-10 19:21:30|487.19|483.19|487.07|483.07|487.25|483.25|487.05|483.05|28
1612984900000|2021-02-10 19:21:40|487.04|483.04|486.72|482.72|487.06|483.06|486.57|482.57|20
1612984910000|2021-02-10 19:21:50|486.74|482.74|486.55|482.55|486.8|482.8|486.55|482.55|15
1612984920000|2021-02-10 19:22:00|486.64|482.64|486.8|482.8|486.86|482.86|486.49|482.49|25
1612984930000|2021-02-10 19:22:10|486.85|482.85|486.66|482.66|487.28|483.28|486.38|482.38|29
1612984940000|2021-02-10 19:22:20|486.74|482.74|486.81|482.81|486.83|482.83|486.65|482.65|28
1612984950000|2021-02-10 19:22:30|486.77|482.77|486.83|482.83|486.96|482.96|486.74|482.74|28
1612984960000|2021-02-10 19:22:40|486.84|482.84|487.08|483.08|487.6|483.6|486.84|482.84|25
1612984970000|2021-02-10 19:22:50|487.1|483.1|486.79|482.79|487.12|483.12|486.75|482.75|20
1612984980000|2021-02-10 19:23:00|486.78|482.78|486.53|482.53|486.87|482.87|486.5|482.5|23
1612984990000|2021-02-10 19:23:10|486.52|482.52|486.28|482.28|486.57|482.57|486.28|482.28|18
1612985000000|2021-02-10 19:23:20|486.42|482.42|486.92|482.92|487.03|483.03|486.38|482.38|25
1612985010000|2021-02-10 19:23:30|486.93|482.93|487.14|483.14|487.19|483.19|486.93|482.93|20
1612985020000|2021-02-10 19:23:40|487.19|483.19|486.95|482.95|487.19|483.19|486.91|482.91|20
1612985030000|2021-02-10 19:23:50|486.96|482.96|487.02|483.02|487.24|483.24|486.86|482.86|21
1612985040000|2021-02-10 19:24:00|487.03|483.03|486.67|482.67|487.03|483.03|486.67|482.67|25
1612985050000|2021-02-10 19:24:10|486.69|482.69|486.56|482.56|486.78|482.78|486.49|482.49|18
1612985060000|2021-02-10 19:24:20|486.57|482.57|486.85|482.85|486.85|482.85|486.57|482.57|22
1612985070000|2021-02-10 19:24:30|486.79|482.79|486.49|482.49|486.79|482.79|486.44|482.44|15
1612985080000|2021-02-10 19:24:40|486.57|482.57|486.57|482.57|486.79|482.79|486.53|482.53|22
1612985090000|2021-02-10 19:24:50|486.64|482.64|486.76|482.76|486.98|482.98|486.64|482.64|22
1612985100000|2021-02-10 19:25:00|486.77|482.77|486.86|482.86|486.97|482.97|486.65|482.65|14
1612985110000|2021-02-10 19:25:10|486.84|482.84|487.09|483.09|487.09|483.09|486.7|482.7|23
1612985120000|2021-02-10 19:25:20|487.26|483.26|487.61|483.61|487.76|483.76|487.26|483.26|19
1612985130000|2021-02-10 19:25:30|487.6|483.6|487.31|483.31|487.61|483.61|487.31|483.31|17
1612985140000|2021-02-10 19:25:40|487.3|483.3|487.23|483.23|487.31|483.31|487.23|483.23|13
1612985150000|2021-02-10 19:25:50|487.24|483.24|487.23|483.23|487.27|483.27|487.23|483.23|8
1612985160000|2021-02-10 19:26:00|487.25|483.25|487.27|483.27|487.39|483.39|487.14|483.14|15
1612985170000|2021-02-10 19:26:10|487.24|483.24|487.28|483.28|487.39|483.39|487.1|483.1|19
1612985180000|2021-02-10 19:26:20|487.24|483.24|487.17|483.17|487.3|483.3|487.05|483.05|21
1612985190000|2021-02-10 19:26:30|487.18|483.18|487.46|483.46|487.54|483.54|487|483|21
1612985200000|2021-02-10 19:26:40|487.48|483.48|487.03|483.03|487.48|483.48|487.01|483.01|15
1612985210000|2021-02-10 19:26:50|486.91|482.91|487.14|483.14|487.17|483.17|486.91|482.91|10
1612985220000|2021-02-10 19:27:00|487.21|483.21|487.17|483.17|487.21|483.21|487.01|483.01|11
1612985230000|2021-02-10 19:27:10|487.18|483.18|487.28|483.28|487.28|483.28|487.18|483.18|9
1612985240000|2021-02-10 19:27:20|487.31|483.31|487.34|483.34|487.49|483.49|487.18|483.18|24
1612985250000|2021-02-10 19:27:30|487.33|483.33|487.04|483.04|487.33|483.33|487.03|483.03|20
1612985260000|2021-02-10 19:27:40|486.99|482.99|486.8|482.8|487.07|483.07|486.8|482.8|17
1612985270000|2021-02-10 19:27:50|486.79|482.79|486.82|482.82|486.88|482.88|486.75|482.75|23
1612985280000|2021-02-10 19:28:00|486.84|482.84|486.95|482.95|486.97|482.97|486.77|482.77|28
1612985290000|2021-02-10 19:28:10|486.93|482.93|486.59|482.59|486.95|482.95|486.58|482.58|29
1612985300000|2021-02-10 19:28:20|486.58|482.58|486.38|482.38|486.58|482.58|486.37|482.37|17
1612985310000|2021-02-10 19:28:30|486.37|482.37|486.31|482.31|486.39|482.39|486.22|482.22|26
1612985320000|2021-02-10 19:28:40|486.37|482.37|486.33|482.33|486.41|482.41|486.32|482.32|18
1612985330000|2021-02-10 19:28:50|486.34|482.34|486.88|482.88|486.88|482.88|486.34|482.34|23
1612985340000|2021-02-10 19:29:00|486.9|482.9|487.18|483.18|487.18|483.18|486.9|482.9|17
1612985350000|2021-02-10 19:29:10|487.39|483.39|487.29|483.29|487.73|483.73|487.29|483.29|30
1612985360000|2021-02-10 19:29:20|487.28|483.28|487.06|483.06|487.28|483.28|487.06|483.06|21
1612985370000|2021-02-10 19:29:30|487.05|483.05|486.73|482.73|487.05|483.05|486.73|482.73|14
1612985380000|2021-02-10 19:29:40|486.8|482.8|486.86|482.86|486.99|482.99|486.8|482.8|17
1612985390000|2021-02-10 19:29:50|486.85|482.85|486.94|482.94|486.94|482.94|486.82|482.82|11
1612985400000|2021-02-10 19:30:00|486.96|482.96|487.25|483.25|487.38|483.38|486.96|482.96|13
1612985410000|2021-02-10 19:30:10|487.28|483.28|487.29|483.29|487.33|483.33|487.26|483.26|11
1612985420000|2021-02-10 19:30:20|487.28|483.28|487.15|483.15|487.32|483.32|487.15|483.15|19
1612985430000|2021-02-10 19:30:30|487.14|483.14|487.13|483.13|487.23|483.23|487.12|483.12|13
1612985440000|2021-02-10 19:30:40|487.08|483.08|486.73|482.73|487.09|483.09|486.73|482.73|13
1612985450000|2021-02-10 19:30:50|486.78|482.78|487.02|483.02|487.02|483.02|486.78|482.78|17
1612985460000|2021-02-10 19:31:00|487|483|487.36|483.36|487.39|483.39|486.99|482.99|13
1612985470000|2021-02-10 19:31:10|487.37|483.37|487.38|483.38|487.44|483.44|487.33|483.33|15
1612985480000|2021-02-10 19:31:20|487.39|483.39|487.49|483.49|487.72|483.72|487.39|483.39|26
1612985490000|2021-02-10 19:31:30|487.5|483.5|487.68|483.68|487.68|483.68|487.27|483.27|23
1612985500000|2021-02-10 19:31:40|487.67|483.67|487.7|483.7|487.71|483.71|487.54|483.54|18
1612985510000|2021-02-10 19:31:50|487.77|483.77|487.78|483.78|487.83|483.83|487.74|483.74|14
1612985520000|2021-02-10 19:32:00|487.79|483.79|488.14|484.14|488.18|484.18|487.76|483.76|18
1612985530000|2021-02-10 19:32:10|488.12|484.12|488.16|484.16|488.27|484.27|488.12|484.12|14
1612985540000|2021-02-10 19:32:20|488.13|484.13|488.23|484.23|488.24|484.24|487.75|483.75|9
1612985550000|2021-02-10 19:32:30|488.25|484.25|488.22|484.22|488.29|484.29|488.13|484.13|11
1612985560000|2021-02-10 19:32:40|488.25|484.25|488.28|484.28|488.28|484.28|488.21|484.21|7
1612985570000|2021-02-10 19:32:50|488.27|484.27|488.3|484.3|488.3|484.3|488.23|484.23|11
1612985580000|2021-02-10 19:33:00|488.32|484.32|488.08|484.08|488.32|484.32|488.01|484.01|16
1612985590000|2021-02-10 19:33:10|488.07|484.07|488.13|484.13|488.13|484.13|488.05|484.05|5
1612985600000|2021-02-10 19:33:20|488.14|484.14|488.43|484.43|488.43|484.43|488.1|484.1|14
1612985610000|2021-02-10 19:33:30|488.44|484.44|488.58|484.58|488.61|484.61|488.44|484.44|15
1612985620000|2021-02-10 19:33:40|488.46|484.46|487.99|483.99|488.46|484.46|487.99|483.99|12
1612985630000|2021-02-10 19:33:50|487.98|483.98|487.6|483.6|487.98|483.98|487.6|483.6|13
1612985640000|2021-02-10 19:34:00|487.57|483.57|487.63|483.63|487.65|483.65|487.33|483.33|18
1612985650000|2021-02-10 19:34:10|487.65|483.65|488.15|484.15|488.38|484.38|487.65|483.65|32
1612985660000|2021-02-10 19:34:20|488.25|484.25|488.29|484.29|488.34|484.34|488.25|484.25|9
1612985670000|2021-02-10 19:34:30|488.31|484.31|488.37|484.37|488.5|484.5|488.31|484.31|16
1612985680000|2021-02-10 19:34:40|488.36|484.36|488.13|484.13|488.36|484.36|487.97|483.97|16
1612985690000|2021-02-10 19:34:50|488.11|484.11|488.06|484.06|488.23|484.23|488.06|484.06|23
1612985700000|2021-02-10 19:35:00|488.02|484.02|488.34|484.34|488.34|484.34|488.02|484.02|20
1612985710000|2021-02-10 19:35:10|488.36|484.36|488.33|484.33|488.36|484.36|488.31|484.31|12
1612985720000|2021-02-10 19:35:20|488.34|484.34|488.39|484.39|488.39|484.39|488.34|484.34|7
1612985730000|2021-02-10 19:35:30|488.4|484.4|488.36|484.36|488.51|484.51|488.18|484.18|14
1612985740000|2021-02-10 19:35:40|488.38|484.38|488.39|484.39|488.55|484.55|488.36|484.36|12
1612985750000|2021-02-10 19:35:50|488.43|484.43|488.63|484.63|488.63|484.63|488.39|484.39|8
1612985760000|2021-02-10 19:36:00|488.64|484.64|489.04|485.04|489.09|485.09|488.57|484.57|19
1612985770000|2021-02-10 19:36:10|489.05|485.05|488.78|484.78|489.07|485.07|488.77|484.77|21
1612985780000|2021-02-10 19:36:20|488.79|484.79|489.28|485.28|489.34|485.34|488.79|484.79|21
1612985790000|2021-02-10 19:36:30|489.34|485.34|489.38|485.38|489.39|485.39|489.28|485.28|16
1612985800000|2021-02-10 19:36:40|489.39|485.39|489.59|485.59|489.61|485.61|489.39|485.39|13
1612985810000|2021-02-10 19:36:50|489.6|485.6|489.61|485.61|489.61|485.61|489.57|485.57|10
1612985820000|2021-02-10 19:37:00|489.62|485.62|489.65|485.65|489.88|485.88|489.58|485.58|21
1612985830000|2021-02-10 19:37:10|489.64|485.64|489.57|485.57|489.64|485.64|489.56|485.56|13
1612985840000|2021-02-10 19:37:20|489.63|485.63|489.72|485.72|489.72|485.72|489.63|485.63|12
1612985850000|2021-02-10 19:37:30|489.73|485.73|489.85|485.85|489.86|485.86|489.72|485.72|8
1612985860000|2021-02-10 19:37:40|489.86|485.86|489.75|485.75|489.9|485.9|489.51|485.51|11
1612985870000|2021-02-10 19:37:50|489.76|485.76|489.88|485.88|489.88|485.88|489.76|485.76|8
1612985880000|2021-02-10 19:38:00|489.83|485.83|489.9|485.9|489.9|485.9|489.83|485.83|5
1612985890000|2021-02-10 19:38:10|489.86|485.86|490.28|486.28|490.28|486.28|489.86|485.86|13
1612985900000|2021-02-10 19:38:20|490.33|486.33|490.45|486.45|490.5|486.5|490.3|486.3|15
1612985910000|2021-02-10 19:38:30|490.47|486.47|490.6|486.6|490.6|486.6|490.47|486.47|7
1612985920000|2021-02-10 19:38:40|490.61|486.61|490.76|486.76|490.77|486.77|490.61|486.61|13
1612985930000|2021-02-10 19:38:50|490.71|486.71|490.77|486.77|490.77|486.77|490.55|486.55|12
1612985940000|2021-02-10 19:39:00|490.74|486.74|490.79|486.79|490.79|486.79|490.55|486.55|7
1612985950000|2021-02-10 19:39:10|490.82|486.82|490.63|486.63|490.82|486.82|490.55|486.55|17
1612985960000|2021-02-10 19:39:20|490.66|486.66|490.92|486.92|490.92|486.92|490.5|486.5|24
1612985970000|2021-02-10 19:39:30|490.91|486.91|490.88|486.88|490.94|486.94|490.69|486.69|17
1612985980000|2021-02-10 19:39:40|490.9|486.9|490.81|486.81|490.9|486.9|490.76|486.76|11
1612985990000|2021-02-10 19:39:50|490.79|486.79|490.91|486.91|490.94|486.94|490.71|486.71|15
1612986000000|2021-02-10 19:40:00|490.92|486.92|490.87|486.87|490.99|486.99|490.77|486.77|20
1612986010000|2021-02-10 19:40:10|490.88|486.88|491.19|487.19|491.19|487.19|490.88|486.88|11
1612986020000|2021-02-10 19:40:20|491.2|487.2|491.08|487.08|491.23|487.23|491.07|487.07|7
1612986030000|2021-02-10 19:40:30|491.09|487.09|491.75|487.75|491.82|487.82|491.09|487.09|15
1612986040000|2021-02-10 19:40:40|491.8|487.8|492.02|488.02|492.04|488.04|491.76|487.76|8
1612986050000|2021-02-10 19:40:50|492.03|488.03|492.09|488.09|492.11|488.11|491.84|487.84|22
1612986060000|2021-02-10 19:41:00|492.03|488.03|491.8|487.8|492.08|488.08|491.8|487.8|22
1612986070000|2021-02-10 19:41:10|491.74|487.74|491.63|487.63|491.74|487.74|491.63|487.63|13
1612986080000|2021-02-10 19:41:20|491.64|487.64|492|488|492|488|491.64|487.64|17
1612986090000|2021-02-10 19:41:30|491.98|487.98|491.97|487.97|492.01|488.01|491.8|487.8|9
1612986100000|2021-02-10 19:41:40|492.01|488.01|491.96|487.96|492.16|488.16|491.94|487.94|11
1612986110000|2021-02-10 19:41:50|491.94|487.94|491.91|487.91|492.02|488.02|491.85|487.85|19
1612986120000|2021-02-10 19:42:00|491.96|487.96|491.83|487.83|491.98|487.98|491.83|487.83|17
1612986130000|2021-02-10 19:42:10|491.82|487.82|491.58|487.58|491.82|487.82|491.58|487.58|10
1612986140000|2021-02-10 19:42:20|491.59|487.59|491.9|487.9|491.9|487.9|491.59|487.59|13
1612986150000|2021-02-10 19:42:30|491.89|487.89|491.88|487.88|491.94|487.94|491.77|487.77|17
1612986160000|2021-02-10 19:42:40|491.89|487.89|491.89|487.89|491.93|487.93|491.84|487.84|16
1612986170000|2021-02-10 19:42:50|491.93|487.93|492|488|492|488|491.91|487.91|9
1612986180000|2021-02-10 19:43:00|491.99|487.99|492.02|488.02|492.1|488.1|491.67|487.67|10
1612986190000|2021-02-10 19:43:10|492.03|488.03|492.27|488.27|492.27|488.27|492.02|488.02|13
1612986200000|2021-02-10 19:43:20|492.28|488.28|492.28|488.28|492.28|488.28|492.25|488.25|3
1612986210000|2021-02-10 19:43:30|492.23|488.23|492.26|488.26|492.26|488.26|492.23|488.23|5
1612986220000|2021-02-10 19:43:40|492.28|488.28|492.62|488.62|492.64|488.64|492.28|488.28|14
1612986230000|2021-02-10 19:43:50|492.68|488.68|492.72|488.72|492.8|488.8|492.66|488.66|11
1612986240000|2021-02-10 19:44:00|492.71|488.71|492.73|488.73|492.73|488.73|492.71|488.71|3
1612986250000|2021-02-10 19:44:10|492.72|488.72|492.89|488.89|492.89|488.89|492.72|488.72|12
1612986260000|2021-02-10 19:44:20|492.93|488.93|492.99|488.99|492.99|488.99|492.93|488.93|3
1612986270000|2021-02-10 19:44:30|492.98|488.98|492.81|488.81|493.18|489.18|492.81|488.81|17
1612986280000|2021-02-10 19:44:40|492.84|488.84|492.83|488.83|493|489|492.8|488.8|15
1612986290000|2021-02-10 19:44:50|492.85|488.85|493.11|489.11|493.22|489.22|492.83|488.83|15
1612986300000|2021-02-10 19:45:00|493.19|489.19|493.16|489.16|493.19|489.19|493.1|489.1|9
1612986310000|2021-02-10 19:45:10|493.18|489.18|493.96|489.96|493.96|489.96|493.18|489.18|23
1612986320000|2021-02-10 19:45:20|493.97|489.97|494|490|494|490|493.8|489.8|19
1612986330000|2021-02-10 19:45:30|494.02|490.02|493.93|489.93|494.03|490.03|493.93|489.93|14
1612986340000|2021-02-10 19:45:40|493.89|489.89|493.8|489.8|493.89|489.89|493.77|489.77|12
1612986350000|2021-02-10 19:45:50|493.76|489.76|493.72|489.72|493.77|489.77|493.72|489.72|6
1612986360000|2021-02-10 19:46:00|493.73|489.73|492.66|488.66|493.74|489.74|492.66|488.66|19
1612986370000|2021-02-10 19:46:10|492.7|488.7|492.72|488.72|492.94|488.94|492.7|488.7|15
1612986380000|2021-02-10 19:46:20|492.73|488.73|492.75|488.75|492.77|488.77|492.72|488.72|9
1612986390000|2021-02-10 19:46:30|492.76|488.76|492.76|488.76|492.76|488.76|492.76|488.76|1
1612986400000|2021-02-10 19:46:40|492.75|488.75|492.75|488.75|492.79|488.79|492.7|488.7|17
1612986410000|2021-02-10 19:46:50|492.76|488.76|492.79|488.79|492.79|488.79|492.62|488.62|14
1612986420000|2021-02-10 19:47:00|492.8|488.8|492.25|488.25|492.8|488.8|492.25|488.25|22
1612986430000|2021-02-10 19:47:10|492.24|488.24|491.88|487.88|492.24|488.24|491.52|487.52|23
1612986440000|2021-02-10 19:47:20|491.89|487.89|491.84|487.84|491.94|487.94|491.84|487.84|17
1612986450000|2021-02-10 19:47:30|491.86|487.86|491.88|487.88|491.96|487.96|491.86|487.86|10
1612986460000|2021-02-10 19:47:40|491.87|487.87|491.91|487.91|491.91|487.91|491.86|487.86|5
1612986470000|2021-02-10 19:47:50|491.96|487.96|492.24|488.24|492.27|488.27|491.96|487.96|15
1612986490000|2021-02-10 19:48:10|492.28|488.28|492.43|488.43|492.55|488.55|492.28|488.28|17
1612986500000|2021-02-10 19:48:20|492.41|488.41|492.23|488.23|492.42|488.42|492.23|488.23|3
1612986510000|2021-02-10 19:48:30|492.26|488.26|491.99|487.99|492.26|488.26|491.95|487.95|15
1612986520000|2021-02-10 19:48:40|491.97|487.97|492.15|488.15|492.19|488.19|491.97|487.97|20
1612986530000|2021-02-10 19:48:50|492.19|488.19|492.21|488.21|492.23|488.23|492.09|488.09|16
1612986540000|2021-02-10 19:49:00|492.25|488.25|492.34|488.34|492.42|488.42|492.25|488.25|16
1612986550000|2021-02-10 19:49:10|492.33|488.33|492.39|488.39|492.39|488.39|492.3|488.3|18
1612986560000|2021-02-10 19:49:20|492.38|488.38|492.45|488.45|492.45|488.45|492.38|488.38|5
1612986570000|2021-02-10 19:49:30|492.44|488.44|492.44|488.44|492.48|488.48|492.38|488.38|10
1612986580000|2021-02-10 19:49:40|492.34|488.34|492.46|488.46|492.46|488.46|492.24|488.24|14
1612986590000|2021-02-10 19:49:50|492.47|488.47|492.27|488.27|492.57|488.57|492.21|488.21|18
1612986600000|2021-02-10 19:50:00|492.35|488.35|492.61|488.61|492.61|488.61|492.26|488.26|23
1612986610000|2021-02-10 19:50:10|492.79|488.79|493.1|489.1|493.12|489.12|492.79|488.79|14
1612986620000|2021-02-10 19:50:20|493.02|489.02|492.56|488.56|493.02|489.02|492.56|488.56|9
1612986630000|2021-02-10 19:50:30|492.57|488.57|492.67|488.67|492.67|488.67|492.57|488.57|4
1612986640000|2021-02-10 19:50:40|492.68|488.68|492.77|488.77|492.77|488.77|492.66|488.66|5
1612986650000|2021-02-10 19:50:50|492.73|488.73|492.74|488.74|492.85|488.85|492.73|488.73|13
1612986660000|2021-02-10 19:51:00|492.73|488.73|492.52|488.52|492.74|488.74|492.39|488.39|26
1612986670000|2021-02-10 19:51:10|492.49|488.49|492.65|488.65|492.67|488.67|492.49|488.49|24
1612986680000|2021-02-10 19:51:20|492.64|488.64|492.59|488.59|492.67|488.67|492.58|488.58|21
1612986690000|2021-02-10 19:51:30|492.58|488.58|492.52|488.52|492.58|488.58|492.51|488.51|7
1612986700000|2021-02-10 19:51:40|492.51|488.51|492.64|488.64|492.66|488.66|492.51|488.51|14
1612986710000|2021-02-10 19:51:50|492.63|488.63|492.63|488.63|492.65|488.65|492.61|488.61|13
1612986720000|2021-02-10 19:52:00|492.6|488.6|492.63|488.63|492.63|488.63|492.6|488.6|3
1612986730000|2021-02-10 19:52:10|492.65|488.65|493.03|489.03|493.03|489.03|492.65|488.65|18
1612986740000|2021-02-10 19:52:20|493.05|489.05|492.88|488.88|493.05|489.05|492.78|488.78|19
1612986750000|2021-02-10 19:52:30|492.86|488.86|492.85|488.85|492.88|488.88|492.82|488.82|6
1612986760000|2021-02-10 19:52:40|492.84|488.84|493.05|489.05|493.05|489.05|492.83|488.83|19
1612986770000|2021-02-10 19:52:50|493.06|489.06|492.98|488.98|493.1|489.1|492.94|488.94|17
1612986780000|2021-02-10 19:53:00|492.96|488.96|492.75|488.75|492.96|488.96|492.74|488.74|14
1612986790000|2021-02-10 19:53:10|492.76|488.76|492.82|488.82|492.85|488.85|492.76|488.76|26
1612986800000|2021-02-10 19:53:20|492.8|488.8|492.65|488.65|492.82|488.82|492.65|488.65|18
1612986810000|2021-02-10 19:53:30|492.66|488.66|492.6|488.6|492.69|488.69|492.59|488.59|25
1612986820000|2021-02-10 19:53:40|492.59|488.59|492.59|488.59|492.62|488.62|492.57|488.57|14
1612986830000|2021-02-10 19:53:50|492.58|488.58|492.86|488.86|492.86|488.86|492.58|488.58|18
1612986840000|2021-02-10 19:54:00|492.91|488.91|492.84|488.84|493|489|492.43|488.43|25
1612986850000|2021-02-10 19:54:10|492.87|488.87|492.66|488.66|492.87|488.87|492.65|488.65|23
1612986860000|2021-02-10 19:54:20|492.65|488.65|492.3|488.3|492.7|488.7|492.26|488.26|16
1612986870000|2021-02-10 19:54:30|492.26|488.26|492.21|488.21|492.26|488.26|491.99|487.99|27
1612986880000|2021-02-10 19:54:40|492.22|488.22|492.44|488.44|492.45|488.45|492.21|488.21|17
1612986890000|2021-02-10 19:54:50|492.43|488.43|492.41|488.41|492.45|488.45|492.39|488.39|20
1612986900000|2021-02-10 19:55:00|492.39|488.39|492.47|488.47|492.52|488.52|492.39|488.39|12
1612986910000|2021-02-10 19:55:10|492.48|488.48|492.48|488.48|492.57|488.57|492.42|488.42|12
1612986920000|2021-02-10 19:55:20|492.51|488.51|492.61|488.61|492.65|488.65|492.44|488.44|17
1612986930000|2021-02-10 19:55:30|492.63|488.63|492.63|488.63|492.65|488.65|492.61|488.61|4
1612986940000|2021-02-10 19:55:40|492.64|488.64|492.85|488.85|492.92|488.92|492.63|488.63|14
1612986950000|2021-02-10 19:55:50|492.83|488.83|492.81|488.81|492.92|488.92|492.78|488.78|23
1612986960000|2021-02-10 19:56:00|492.78|488.78|492.83|488.83|492.97|488.97|492.78|488.78|27
1612986970000|2021-02-10 19:56:10|492.84|488.84|492.81|488.81|492.84|488.84|492.77|488.77|16
1612986980000|2021-02-10 19:56:20|492.82|488.82|492.88|488.88|492.88|488.88|492.81|488.81|11
1612986990000|2021-02-10 19:56:30|492.89|488.89|492.93|488.93|492.95|488.95|492.88|488.88|20
1612987000000|2021-02-10 19:56:40|492.9|488.9|492.87|488.87|492.93|488.93|492.86|488.86|13
1612987010000|2021-02-10 19:56:50|492.9|488.9|492.88|488.88|492.9|488.9|492.86|488.86|9
1612987020000|2021-02-10 19:57:00|492.9|488.9|493.05|489.05|493.1|489.1|492.88|488.88|20
1612987030000|2021-02-10 19:57:10|493.04|489.04|492.93|488.93|493.04|489.04|492.84|488.84|21
1612987040000|2021-02-10 19:57:20|492.94|488.94|492.9|488.9|493.06|489.06|492.9|488.9|16
1612987050000|2021-02-10 19:57:30|492.95|488.95|492.87|488.87|492.95|488.95|492.87|488.87|18
1612987060000|2021-02-10 19:57:40|492.86|488.86|492.87|488.87|492.87|488.87|492.85|488.85|3
1612987070000|2021-02-10 19:57:50|492.88|488.88|492.84|488.84|492.95|488.95|492.82|488.82|28
1612987080000|2021-02-10 19:58:00|492.86|488.86|492.82|488.82|492.9|488.9|492.7|488.7|22
1612987090000|2021-02-10 19:58:10|492.81|488.81|492.88|488.88|492.89|488.89|492.78|488.78|16
1612987100000|2021-02-10 19:58:20|492.87|488.87|492.84|488.84|492.88|488.88|492.84|488.84|15
1612987110000|2021-02-10 19:58:30|492.86|488.86|492.82|488.82|492.89|488.89|492.8|488.8|22
1612987120000|2021-02-10 19:58:40|492.8|488.8|492.86|488.86|492.86|488.86|492.8|488.8|14
1612987130000|2021-02-10 19:58:50|492.85|488.85|492.81|488.81|492.88|488.88|492.81|488.81|20
1612987140000|2021-02-10 19:59:00|492.77|488.77|492.72|488.72|492.85|488.85|492.71|488.71|31
1612987150000|2021-02-10 19:59:10|492.74|488.74|492.72|488.72|492.75|488.75|492.7|488.7|23
1612987160000|2021-02-10 19:59:20|492.73|488.73|492.51|488.51|492.75|488.75|492.48|488.48|19
1612987170000|2021-02-10 19:59:30|492.5|488.5|492.5|488.5|492.51|488.51|492.44|488.44|15
1612987180000|2021-02-10 19:59:40|492.49|488.49|492.49|488.49|492.56|488.56|492.45|488.45|19
1612987190000|2021-02-10 19:59:50|492.48|488.48|492.49|488.49|492.56|488.56|492.47|488.47|17
1612987200000|2021-02-10 20:00:00|492.51|488.51|492.54|488.54|492.57|488.57|492.46|488.46|26
1612987210000|2021-02-10 20:00:10|492.51|488.51|492.35|488.35|492.58|488.58|492.35|488.35|19
1612987220000|2021-02-10 20:00:20|492.34|488.34|492.02|488.02|492.35|488.35|491.93|487.93|26
1612987230000|2021-02-10 20:00:30|491.98|487.98|491.99|487.99|491.99|487.99|491.55|487.55|31
1612987240000|2021-02-10 20:00:40|491.96|487.96|491.23|487.23|491.96|487.96|491.21|487.21|19
1612987250000|2021-02-10 20:00:50|491.22|487.22|491.25|487.25|491.37|487.37|491.19|487.19|21
1612987260000|2021-02-10 20:01:00|491.31|487.31|491.08|487.08|491.31|487.31|490.92|486.92|26
1612987270000|2021-02-10 20:01:10|491.11|487.11|491.53|487.53|491.59|487.59|491.11|487.11|27
1612987280000|2021-02-10 20:01:20|491.52|487.52|491.68|487.68|491.7|487.7|491.52|487.52|23
1612987290000|2021-02-10 20:01:30|491.81|487.81|491.81|487.81|491.81|487.81|491.74|487.74|8
1612987300000|2021-02-10 20:01:40|491.86|487.86|492.03|488.03|492.35|488.35|491.86|487.86|32
1612987310000|2021-02-10 20:01:50|492.01|488.01|491.92|487.92|492.18|488.18|491.92|487.92|24
1612987320000|2021-02-10 20:02:00|491.93|487.93|491.93|487.93|491.97|487.97|491.92|487.92|20
1612987330000|2021-02-10 20:02:10|491.92|487.92|491.8|487.8|491.92|487.92|491.72|487.72|27
1612987340000|2021-02-10 20:02:20|491.81|487.81|491.54|487.54|491.81|487.81|491.35|487.35|21
1612987350000|2021-02-10 20:02:30|491.56|487.56|491.41|487.41|491.56|487.56|491.41|487.41|24
1612987360000|2021-02-10 20:02:40|491.4|487.4|491.16|487.16|491.45|487.45|491.16|487.16|26
1612987370000|2021-02-10 20:02:50|491.18|487.18|491.02|487.02|491.21|487.21|491.02|487.02|22
1612987380000|2021-02-10 20:03:00|491.03|487.03|491.16|487.16|491.21|487.21|491.03|487.03|25
1612987390000|2021-02-10 20:03:10|491.11|487.11|490.95|486.95|491.11|487.11|490.92|486.92|24
1612987400000|2021-02-10 20:03:20|490.86|486.86|490.93|486.93|490.97|486.97|490.84|486.84|15
1612987410000|2021-02-10 20:03:30|490.94|486.94|490.86|486.86|490.94|486.94|490.81|486.81|24
1612987420000|2021-02-10 20:03:40|490.85|486.85|490.82|486.82|490.85|486.85|490.78|486.78|18
1612987430000|2021-02-10 20:03:50|490.83|486.83|490.89|486.89|490.92|486.92|490.83|486.83|15
1612987440000|2021-02-10 20:04:00|490.86|486.86|490.8|486.8|490.86|486.86|490.8|486.8|17
1612987450000|2021-02-10 20:04:10|490.78|486.78|490.86|486.86|490.91|486.91|490.72|486.72|17
1612987460000|2021-02-10 20:04:20|490.85|486.85|490.92|486.92|490.92|486.92|490.85|486.85|24
1612987470000|2021-02-10 20:04:30|490.93|486.93|490.94|486.94|490.96|486.96|490.91|486.91|10
1612987480000|2021-02-10 20:04:40|490.91|486.91|490.91|486.91|490.93|486.93|490.9|486.9|10
1612987490000|2021-02-10 20:04:50|490.89|486.89|490.71|486.71|490.89|486.89|490.71|486.71|18
1612987500000|2021-02-10 20:05:00|490.7|486.7|490.8|486.8|490.83|486.83|490.7|486.7|16
1612987510000|2021-02-10 20:05:10|490.79|486.79|490.78|486.78|490.8|486.8|490.78|486.78|4
1612987520000|2021-02-10 20:05:20|490.79|486.79|490.73|486.73|490.79|486.79|490.73|486.73|14
1612987530000|2021-02-10 20:05:30|490.75|486.75|490.69|486.69|490.75|486.75|490.61|486.61|18
1612987540000|2021-02-10 20:05:40|490.68|486.68|490.65|486.65|490.74|486.74|490.62|486.62|23
1612987550000|2021-02-10 20:05:50|490.63|486.63|490.45|486.45|490.64|486.64|490.35|486.35|22
1612987560000|2021-02-10 20:06:00|490.44|486.44|490.41|486.41|490.46|486.46|490.37|486.37|15
1612987570000|2021-02-10 20:06:10|490.42|486.42|490.35|486.35|490.42|486.42|490.35|486.35|2
1612987580000|2021-02-10 20:06:20|490.38|486.38|490.37|486.37|490.38|486.38|490.31|486.31|15
1612987590000|2021-02-10 20:06:30|490.36|486.36|490.3|486.3|490.41|486.41|490.25|486.25|17
1612987600000|2021-02-10 20:06:40|490.29|486.29|490.31|486.31|490.31|486.31|490.29|486.29|7
1612987610000|2021-02-10 20:06:50|490.3|486.3|490.18|486.18|490.3|486.3|490.17|486.17|12
1612987620000|2021-02-10 20:07:00|490.19|486.19|490.44|486.44|490.44|486.44|490.17|486.17|14
1612987630000|2021-02-10 20:07:10|490.5|486.5|490.36|486.36|490.51|486.51|490.27|486.27|17
1612987640000|2021-02-10 20:07:20|490.35|486.35|490.33|486.33|490.46|486.46|490.31|486.31|21
1612987650000|2021-02-10 20:07:30|490.31|486.31|490.35|486.35|490.36|486.36|490.31|486.31|14
1612987660000|2021-02-10 20:07:40|490.34|486.34|490.34|486.34|490.37|486.37|490.34|486.34|11
1612987670000|2021-02-10 20:07:50|490.36|486.36|490.26|486.26|490.36|486.36|490.26|486.26|10
1612987680000|2021-02-10 20:08:00|490.25|486.25|490.3|486.3|490.3|486.3|490.21|486.21|13
1612987690000|2021-02-10 20:08:10|490.29|486.29|490.32|486.32|490.32|486.32|490.28|486.28|9
1612987700000|2021-02-10 20:08:20|490.31|486.31|490.18|486.18|490.34|486.34|490.18|486.18|14
1612987710000|2021-02-10 20:08:30|490.24|486.24|490.1|486.1|490.24|486.24|490.08|486.08|16
1612987720000|2021-02-10 20:08:40|490.11|486.11|490.07|486.07|490.11|486.11|490.07|486.07|13
1612987730000|2021-02-10 20:08:50|490.06|486.06|489.8|485.8|490.07|486.07|489.67|485.67|28
1612987740000|2021-02-10 20:09:00|489.79|485.79|489.77|485.77|489.82|485.82|489.68|485.68|23
1612987750000|2021-02-10 20:09:10|489.76|485.76|489.73|485.73|489.77|485.77|489.65|485.65|14
1612987760000|2021-02-10 20:09:20|489.71|485.71|489.9|485.9|489.93|485.93|489.71|485.71|24
1612987770000|2021-02-10 20:09:30|489.91|485.91|489.84|485.84|489.93|485.93|489.75|485.75|22
1612987780000|2021-02-10 20:09:40|489.83|485.83|489.62|485.62|489.85|485.85|489.55|485.55|24
1612987790000|2021-02-10 20:09:50|489.63|485.63|489.57|485.57|489.63|485.63|489.56|485.56|11
1612987800000|2021-02-10 20:10:00|489.58|485.58|489.57|485.57|489.61|485.61|489.57|485.57|11
1612987810000|2021-02-10 20:10:10|489.5|485.5|489.45|485.45|489.53|485.53|489.45|485.45|9
1612987820000|2021-02-10 20:10:20|489.44|485.44|489.08|485.08|489.44|485.44|489.08|485.08|21
1612987830000|2021-02-10 20:10:30|489.09|485.09|488.96|484.96|489.09|485.09|488.96|484.96|13
1612987840000|2021-02-10 20:10:40|488.97|484.97|488.78|484.78|488.97|484.97|488.77|484.77|17
1612987850000|2021-02-10 20:10:50|488.77|484.77|488.38|484.38|488.77|484.77|488.38|484.38|22
1612987860000|2021-02-10 20:11:00|488.39|484.39|487.96|483.96|488.39|484.39|487.94|483.94|24
1612987870000|2021-02-10 20:11:10|487.95|483.95|488.1|484.1|488.12|484.12|487.91|483.91|21
1612987880000|2021-02-10 20:11:20|488.12|484.12|488.19|484.19|488.19|484.19|488.1|484.1|19
1612987890000|2021-02-10 20:11:30|488.18|484.18|488.22|484.22|488.22|484.22|488.16|484.16|20
1612987900000|2021-02-10 20:11:40|488.23|484.23|488.27|484.27|488.34|484.34|488.23|484.23|16
1612987910000|2021-02-10 20:11:50|488.31|484.31|488.34|484.34|488.36|484.36|488.26|484.26|17
1612987920000|2021-02-10 20:12:00|488.31|484.31|488.8|484.8|488.8|484.8|488.31|484.31|16
1612987930000|2021-02-10 20:12:10|488.81|484.81|488.92|484.92|489.2|485.2|488.8|484.8|25
1612987940000|2021-02-10 20:12:20|488.93|484.93|488.64|484.64|488.93|484.93|488.61|484.61|30
1612987950000|2021-02-10 20:12:30|488.66|484.66|488.87|484.87|488.88|484.88|488.64|484.64|25
1612987960000|2021-02-10 20:12:40|488.88|484.88|488.79|484.79|488.92|484.92|488.79|484.79|29
1612987970000|2021-02-10 20:12:50|488.8|484.8|488.77|484.77|488.8|484.8|488.53|484.53|28
1612987980000|2021-02-10 20:13:00|488.78|484.78|488.53|484.53|488.78|484.78|488.53|484.53|22
1612987990000|2021-02-10 20:13:10|488.51|484.51|488.48|484.48|488.51|484.51|488.46|484.46|10
1612988000000|2021-02-10 20:13:20|488.37|484.37|488.46|484.46|488.49|484.49|488.37|484.37|13
1612988010000|2021-02-10 20:13:30|488.44|484.44|488.27|484.27|488.5|484.5|488.27|484.27|23
1612988020000|2021-02-10 20:13:40|488.26|484.26|488.26|484.26|488.29|484.29|488.25|484.25|14
1612988030000|2021-02-10 20:13:50|488.27|484.27|488.09|484.09|488.27|484.27|488.09|484.09|14
1612988040000|2021-02-10 20:14:00|488.1|484.1|487.87|483.87|488.1|484.1|487.87|483.87|17
1612988050000|2021-02-10 20:14:10|487.89|483.89|487.8|483.8|487.89|483.89|487.77|483.77|9
1612988060000|2021-02-10 20:14:20|487.79|483.79|488.01|484.01|488.01|484.01|487.72|483.72|17
1612988070000|2021-02-10 20:14:30|488.03|484.03|487.82|483.82|488.03|484.03|487.82|483.82|17
1612988080000|2021-02-10 20:14:40|487.81|483.81|487.9|483.9|487.9|483.9|487.67|483.67|22
1612988090000|2021-02-10 20:14:50|487.89|483.89|487.84|483.84|487.89|483.89|487.83|483.83|13
1612988100000|2021-02-10 20:15:00|487.85|483.85|487.84|483.84|487.88|483.88|487.84|483.84|16
1612988110000|2021-02-10 20:15:10|487.86|483.86|487.87|483.87|487.87|483.87|487.84|483.84|5
1612988120000|2021-02-10 20:15:20|487.85|483.85|487.82|483.82|487.87|483.87|487.81|483.81|15
1612988130000|2021-02-10 20:15:30|487.81|483.81|487.8|483.8|487.81|483.81|487.62|483.62|26
1612988140000|2021-02-10 20:15:40|487.79|483.79|487.8|483.8|487.8|483.8|487.75|483.75|8
1612988150000|2021-02-10 20:15:50|487.81|483.81|487.8|483.8|487.82|483.82|487.78|483.78|11
1612988160000|2021-02-10 20:16:00|487.79|483.79|487.34|483.34|487.82|483.82|487.34|483.34|18
1612988170000|2021-02-10 20:16:10|487.35|483.35|487.2|483.2|487.38|483.38|487.2|483.2|20
1612988180000|2021-02-10 20:16:20|487.21|483.21|487.3|483.3|487.3|483.3|487.19|483.19|13
1612988190000|2021-02-10 20:16:30|487.29|483.29|487.31|483.31|487.33|483.33|487.27|483.27|20
1612988200000|2021-02-10 20:16:40|487.26|483.26|487.18|483.18|487.26|483.26|487.15|483.15|19
1612988210000|2021-02-10 20:16:50|487.19|483.19|487.19|483.19|487.2|483.2|487.17|483.17|12
1612988220000|2021-02-10 20:17:00|487.18|483.18|487.08|483.08|487.2|483.2|487.08|483.08|15
1612988230000|2021-02-10 20:17:10|487.07|483.07|487.3|483.3|487.63|483.63|487.07|483.07|19
1612988240000|2021-02-10 20:17:20|487.38|483.38|488.04|484.04|488.04|484.04|487.31|483.31|21
1612988250000|2021-02-10 20:17:30|488.01|484.01|487.8|483.8|488.01|484.01|487.8|483.8|26
1612988260000|2021-02-10 20:17:40|487.72|483.72|487.57|483.57|487.72|483.72|487.47|483.47|26
1612988270000|2021-02-10 20:17:50|487.56|483.56|487.85|483.85|487.88|483.88|487.55|483.55|21
1612988280000|2021-02-10 20:18:00|487.87|483.87|487.68|483.68|487.87|483.87|487.67|483.67|14
1612988290000|2021-02-10 20:18:10|487.69|483.69|487.72|483.72|487.73|483.73|487.67|483.67|13
1612988300000|2021-02-10 20:18:20|487.79|483.79|487.74|483.74|487.79|483.79|487.74|483.74|9
1612988310000|2021-02-10 20:18:30|487.71|483.71|487.64|483.64|487.71|483.71|487.6|483.6|16
1612988320000|2021-02-10 20:18:40|487.67|483.67|487.61|483.61|487.67|483.67|487.6|483.6|6
1612988330000|2021-02-10 20:18:50|487.59|483.59|487.34|483.34|487.59|483.59|487.34|483.34|18
1612988340000|2021-02-10 20:19:00|487.32|483.32|487.06|483.06|487.34|483.34|487.06|483.06|16
1612988350000|2021-02-10 20:19:10|487.05|483.05|486.58|482.58|487.05|483.05|486.58|482.58|23
1612988360000|2021-02-10 20:19:20|486.61|482.61|486.79|482.79|486.79|482.79|486.6|482.6|26
1612988370000|2021-02-10 20:19:30|486.78|482.78|486.46|482.46|486.79|482.79|486.46|482.46|27
1612988380000|2021-02-10 20:19:40|486.45|482.45|486.39|482.39|486.53|482.53|486.39|482.39|22
1612988390000|2021-02-10 20:19:50|486.43|482.43|486.19|482.19|486.5|482.5|486.17|482.17|19
1612988400000|2021-02-10 20:20:00|486.2|482.2|486.32|482.32|486.34|482.34|486.18|482.18|20
1612988410000|2021-02-10 20:20:10|486.33|482.33|486.24|482.24|486.38|482.38|486.23|482.23|27
1612988420000|2021-02-10 20:20:20|486.26|482.26|486.18|482.18|486.41|482.41|486.17|482.17|22
1612988430000|2021-02-10 20:20:30|486.15|482.15|485.97|481.97|486.15|482.15|485.94|481.94|21
1612988440000|2021-02-10 20:20:40|485.96|481.96|485.98|481.98|485.98|481.98|485.91|481.91|21
1612988450000|2021-02-10 20:20:50|485.97|481.97|485.74|481.74|485.97|481.97|485.74|481.74|22
1612988460000|2021-02-10 20:21:00|485.73|481.73|486.08|482.08|486.13|482.13|485.71|481.71|26
1612988470000|2021-02-10 20:21:10|486.14|482.14|486.19|482.19|486.2|482.2|486.05|482.05|18
1612988480000|2021-02-10 20:21:20|486.18|482.18|486.97|482.97|487.04|483.04|486.18|482.18|33
1612988490000|2021-02-10 20:21:30|486.98|482.98|486.27|482.27|487.12|483.12|486.24|482.24|21
1612988500000|2021-02-10 20:21:40|486.23|482.23|486.23|482.23|486.33|482.33|486.07|482.07|17
1612988510000|2021-02-10 20:21:50|486.21|482.21|485.99|481.99|486.21|482.21|485.88|481.88|22
1612988520000|2021-02-10 20:22:00|486|482|486.45|482.45|486.46|482.46|485.97|481.97|20
1612988530000|2021-02-10 20:22:10|486.47|482.47|486.61|482.61|486.64|482.64|486.12|482.12|26
1612988540000|2021-02-10 20:22:20|486.58|482.58|486.77|482.77|486.88|482.88|486.5|482.5|27
1612988550000|2021-02-10 20:22:30|486.75|482.75|486.99|482.99|487|483|486.75|482.75|21
1612988560000|2021-02-10 20:22:40|487.01|483.01|486.94|482.94|487.2|483.2|486.83|482.83|21
1612988570000|2021-02-10 20:22:50|487.02|483.02|486.88|482.88|487.11|483.11|486.88|482.88|25
1612988580000|2021-02-10 20:23:00|486.81|482.81|486.71|482.71|486.81|482.81|486.38|482.38|31
1612988590000|2021-02-10 20:23:10|486.79|482.79|486.58|482.58|486.79|482.79|486.48|482.48|32
1612988600000|2021-02-10 20:23:20|486.61|482.61|486.61|482.61|486.62|482.62|486.48|482.48|25
1612988610000|2021-02-10 20:23:30|486.67|482.67|486.6|482.6|486.67|482.67|486.58|482.58|20
1612988620000|2021-02-10 20:23:40|486.55|482.55|486.28|482.28|486.57|482.57|486.27|482.27|25
1612988630000|2021-02-10 20:23:50|486.29|482.29|486.11|482.11|486.34|482.34|486.11|482.11|26
1612988640000|2021-02-10 20:24:00|486.12|482.12|486.11|482.11|486.12|482.12|485.96|481.96|21
1612988650000|2021-02-10 20:24:10|486.1|482.1|486.44|482.44|486.63|482.63|486.08|482.08|29
1612988660000|2021-02-10 20:24:20|486.45|482.45|486.39|482.39|486.46|482.46|486.35|482.35|30
1612988670000|2021-02-10 20:24:30|486.38|482.38|486.19|482.19|486.41|482.41|486.14|482.14|27
1612988680000|2021-02-10 20:24:40|486.1|482.1|485.89|481.89|486.25|482.25|485.85|481.85|27
1612988690000|2021-02-10 20:24:50|485.88|481.88|485.68|481.68|485.88|481.88|485.68|481.68|22
1612988700000|2021-02-10 20:25:00|485.81|481.81|485.92|481.92|485.99|481.99|485.81|481.81|30
1612988710000|2021-02-10 20:25:10|485.97|481.97|485.85|481.85|485.97|481.97|485.81|481.81|24
1612988720000|2021-02-10 20:25:20|485.79|481.79|485.79|481.79|485.8|481.8|485.71|481.71|28
1612988730000|2021-02-10 20:25:30|485.75|481.75|485.8|481.8|485.81|481.81|485.75|481.75|12
1612988740000|2021-02-10 20:25:40|485.81|481.81|485.77|481.77|485.82|481.82|485.75|481.75|17
1612988750000|2021-02-10 20:25:50|485.79|481.79|485.74|481.74|485.85|481.85|485.73|481.73|22
1612988760000|2021-02-10 20:26:00|485.72|481.72|485.41|481.41|485.73|481.73|485.41|481.41|21
1612988770000|2021-02-10 20:26:10|485.4|481.4|485.16|481.16|485.43|481.43|485.11|481.11|26
1612988780000|2021-02-10 20:26:20|485.17|481.17|485.24|481.24|485.24|481.24|485.16|481.16|15
1612988790000|2021-02-10 20:26:30|485.23|481.23|485.12|481.12|485.28|481.28|485.12|481.12|18
1612988800000|2021-02-10 20:26:40|485.16|481.16|484.83|480.83|485.21|481.21|484.67|480.67|29
1612988810000|2021-02-10 20:26:50|484.82|480.82|485.01|481.01|485.01|481.01|484.74|480.74|28
1612988820000|2021-02-10 20:27:00|485.04|481.04|485.18|481.18|485.18|481.18|484.87|480.87|30
1612988830000|2021-02-10 20:27:10|485.2|481.2|485.22|481.22|485.24|481.24|485.12|481.12|22
1612988840000|2021-02-10 20:27:20|485.21|481.21|485.44|481.44|485.45|481.45|485.13|481.13|20
1612988850000|2021-02-10 20:27:30|485.45|481.45|485.19|481.19|485.45|481.45|485.07|481.07|29
1612988860000|2021-02-10 20:27:40|485.18|481.18|485.26|481.26|485.26|481.26|484.91|480.91|33
1612988870000|2021-02-10 20:27:50|485.27|481.27|485.1|481.1|485.27|481.27|484.93|480.93|32
1612988880000|2021-02-10 20:28:00|485.09|481.09|485.22|481.22|485.26|481.26|485.02|481.02|32
1612988890000|2021-02-10 20:28:10|485.12|481.12|485.35|481.35|485.57|481.57|485.1|481.1|29
1612988900000|2021-02-10 20:28:20|485.38|481.38|485.18|481.18|485.38|481.38|485.18|481.18|20
1612988910000|2021-02-10 20:28:30|485.21|481.21|484.95|480.95|485.21|481.21|484.95|480.95|26
1612988920000|2021-02-10 20:28:40|484.93|480.93|484.9|480.9|484.99|480.99|484.9|480.9|23
1612988930000|2021-02-10 20:28:50|484.91|480.91|485.05|481.05|485.07|481.07|484.83|480.83|24
1612988940000|2021-02-10 20:29:00|485.04|481.04|485.21|481.21|485.47|481.47|485.04|481.04|22
1612988950000|2021-02-10 20:29:10|485.25|481.25|485.18|481.18|485.27|481.27|485.17|481.17|20
1612988960000|2021-02-10 20:29:20|485.17|481.17|485.06|481.06|485.17|481.17|485.05|481.05|13
1612988970000|2021-02-10 20:29:30|485.07|481.07|485.15|481.15|485.15|481.15|485.05|481.05|19
1612988980000|2021-02-10 20:29:40|485.14|481.14|484.89|480.89|485.15|481.15|484.89|480.89|17
1612988990000|2021-02-10 20:29:50|484.88|480.88|484.94|480.94|484.98|480.98|484.84|480.84|22
1612989000000|2021-02-10 20:30:00|484.95|480.95|484.99|480.99|485.01|481.01|484.9|480.9|30
1612989010000|2021-02-10 20:30:10|485.01|481.01|485.17|481.17|485.27|481.27|484.98|480.98|24
1612989020000|2021-02-10 20:30:20|485.16|481.16|485.25|481.25|485.28|481.28|485.15|481.15|21
1612989030000|2021-02-10 20:30:30|485.16|481.16|485.14|481.14|485.31|481.31|485.13|481.13|11
1612989040000|2021-02-10 20:30:40|485.23|481.23|485.25|481.25|485.34|481.34|485.16|481.16|23
1612989050000|2021-02-10 20:30:50|485.16|481.16|484.92|480.92|485.17|481.17|484.84|480.84|32
1612989060000|2021-02-10 20:31:00|484.9|480.9|484.94|480.94|485.03|481.03|484.86|480.86|21
1612989070000|2021-02-10 20:31:10|484.95|480.95|484.96|480.96|484.96|480.96|484.89|480.89|17
1612989080000|2021-02-10 20:31:20|484.98|480.98|485.07|481.07|485.07|481.07|484.94|480.94|27
1612989090000|2021-02-10 20:31:30|485.06|481.06|484.89|480.89|485.09|481.09|484.88|480.88|17
1612989100000|2021-02-10 20:31:40|484.88|480.88|484.71|480.71|484.89|480.89|484.68|480.68|22
1612989110000|2021-02-10 20:31:50|484.7|480.7|484.58|480.58|484.72|480.72|484.58|480.58|21
1612989120000|2021-02-10 20:32:00|484.51|480.51|484.11|480.11|484.55|480.55|484.07|480.07|22
1612989130000|2021-02-10 20:32:10|484.14|480.14|484.25|480.25|484.29|480.29|484.14|480.14|28
1612989140000|2021-02-10 20:32:20|484.22|480.22|484.27|480.27|484.35|480.35|484.11|480.11|30
1612989150000|2021-02-10 20:32:30|484.1|480.1|484.11|480.11|484.13|480.13|484.05|480.05|17
1612989160000|2021-02-10 20:32:40|484.09|480.09|484.11|480.11|484.14|480.14|484.09|480.09|15
1612989170000|2021-02-10 20:32:50|484.1|480.1|484.02|480.02|484.13|480.13|483.91|479.91|18
1612989180000|2021-02-10 20:33:00|484.08|480.08|484.49|480.49|484.63|480.63|484.08|480.08|30
1612989190000|2021-02-10 20:33:10|484.4|480.4|484.25|480.25|484.47|480.47|484.25|480.25|34
1612989200000|2021-02-10 20:33:20|484.18|480.18|484.26|480.26|484.41|480.41|484.14|480.14|31
1612989210000|2021-02-10 20:33:30|484.28|480.28|484.31|480.31|484.33|480.33|484.22|480.22|30
1612989220000|2021-02-10 20:33:40|484.33|480.33|483.97|479.97|484.35|480.35|483.95|479.95|26
1612989230000|2021-02-10 20:33:50|483.96|479.96|483.98|479.98|484|480|483.91|479.91|27
1612989240000|2021-02-10 20:34:00|483.97|479.97|483.99|479.99|484.08|480.08|483.95|479.95|20
1612989250000|2021-02-10 20:34:10|484.01|480.01|484.02|480.02|484.03|480.03|483.99|479.99|14
1612989260000|2021-02-10 20:34:20|484.01|480.01|483.69|479.69|484.01|480.01|483.68|479.68|21
1612989270000|2021-02-10 20:34:30|483.68|479.68|483.55|479.55|483.72|479.72|483.5|479.5|28
1612989280000|2021-02-10 20:34:40|483.52|479.52|483.46|479.46|483.52|479.52|483.41|479.41|8
1612989290000|2021-02-10 20:34:50|483.44|479.44|483.5|479.5|483.57|479.57|483.44|479.44|24
1612989300000|2021-02-10 20:35:00|483.47|479.47|483.3|479.3|483.47|479.47|483.23|479.23|26
1612989310000|2021-02-10 20:35:10|483.29|479.29|483.47|479.47|483.47|479.47|483.22|479.22|21
1612989320000|2021-02-10 20:35:20|483.48|479.48|483.32|479.32|483.55|479.55|483.3|479.3|19
1612989330000|2021-02-10 20:35:30|483.3|479.3|483.51|479.51|483.51|479.51|483.3|479.3|22
1612989340000|2021-02-10 20:35:40|483.52|479.52|483.86|479.86|484.01|480.01|483.52|479.52|28
1612989350000|2021-02-10 20:35:50|483.88|479.88|484.21|480.21|484.31|480.31|483.88|479.88|12
1612989360000|2021-02-10 20:36:00|484.22|480.22|483.95|479.95|484.22|480.22|483.87|479.87|27
1612989370000|2021-02-10 20:36:10|483.92|479.92|484.06|480.06|484.18|480.18|483.84|479.84|25
1612989380000|2021-02-10 20:36:20|484.05|480.05|484.06|480.06|484.19|480.19|484.05|480.05|30
1612989390000|2021-02-10 20:36:30|484.07|480.07|483.99|479.99|484.14|480.14|483.91|479.91|24
1612989400000|2021-02-10 20:36:40|483.98|479.98|484|480|484.11|480.11|483.98|479.98|27
1612989410000|2021-02-10 20:36:50|484.01|480.01|483.92|479.92|484.04|480.04|483.84|479.84|23
1612989420000|2021-02-10 20:37:00|483.94|479.94|483.98|479.98|484.02|480.02|483.9|479.9|33
1612989430000|2021-02-10 20:37:10|483.9|479.9|483.66|479.66|483.92|479.92|483.66|479.66|21
1612989440000|2021-02-10 20:37:20|483.67|479.67|483.27|479.27|483.67|479.67|483.21|479.21|24
1612989450000|2021-02-10 20:37:30|483.26|479.26|483.44|479.44|483.45|479.45|483.25|479.25|33
1612989460000|2021-02-10 20:37:40|483.46|479.46|483.25|479.25|483.46|479.46|483.19|479.19|23
1612989470000|2021-02-10 20:37:50|483.26|479.26|483.33|479.33|483.34|479.34|483.26|479.26|23
1612989480000|2021-02-10 20:38:00|483.34|479.34|483.45|479.45|483.5|479.5|483.33|479.33|25
1612989490000|2021-02-10 20:38:10|483.41|479.41|483.5|479.5|483.5|479.5|483.41|479.41|19
1612989500000|2021-02-10 20:38:20|483.48|479.48|483.24|479.24|483.48|479.48|483.24|479.24|22
1612989510000|2021-02-10 20:38:30|483.22|479.22|483.42|479.42|483.44|479.44|483.21|479.21|26
1612989520000|2021-02-10 20:38:40|483.41|479.41|483.5|479.5|483.54|479.54|483.41|479.41|29
1612989530000|2021-02-10 20:38:50|483.49|479.49|483.51|479.51|483.54|479.54|483.44|479.44|23
1612989540000|2021-02-10 20:39:00|483.5|479.5|483.52|479.52|483.55|479.55|483.48|479.48|13
1612989550000|2021-02-10 20:39:10|483.54|479.54|484.02|480.02|484.03|480.03|483.49|479.49|28
1612989560000|2021-02-10 20:39:20|484.01|480.01|483.78|479.78|484.05|480.05|483.78|479.78|22
1612989570000|2021-02-10 20:39:30|483.76|479.76|483.62|479.62|483.76|479.76|483.51|479.51|27
1612989580000|2021-02-10 20:39:40|483.57|479.57|483.6|479.6|483.79|479.79|483.56|479.56|26
1612989590000|2021-02-10 20:39:50|483.53|479.53|483.59|479.59|483.77|479.77|483.47|479.47|33
1612989600000|2021-02-10 20:40:00|483.57|479.57|483.65|479.65|483.76|479.76|483.51|479.51|34
1612989610000|2021-02-10 20:40:10|483.64|479.64|483.59|479.59|483.64|479.64|483.51|479.51|23
1612989620000|2021-02-10 20:40:20|483.42|479.42|483.15|479.15|483.43|479.43|483.15|479.15|14
1612989630000|2021-02-10 20:40:30|483.34|479.34|483.32|479.32|483.34|479.34|483.17|479.17|29
1612989640000|2021-02-10 20:40:40|483.33|479.33|483.02|479.02|483.33|479.33|483.02|479.02|34
1612989650000|2021-02-10 20:40:50|483.05|479.05|483.12|479.12|483.18|479.18|483.03|479.03|27
1612989660000|2021-02-10 20:41:00|483.17|479.17|483.15|479.15|483.18|479.18|483.04|479.04|27
1612989670000|2021-02-10 20:41:10|483.16|479.16|483.1|479.1|483.29|479.29|482.99|478.99|33
1612989680000|2021-02-10 20:41:20|483.18|479.18|483.06|479.06|483.25|479.25|483.03|479.03|19
1612989690000|2021-02-10 20:41:30|483.05|479.05|482.79|478.79|483.05|479.05|482.76|478.76|26
1612989700000|2021-02-10 20:41:40|482.83|478.83|482.67|478.67|482.83|478.83|482.55|478.55|30
1612989710000|2021-02-10 20:41:50|482.65|478.65|482.91|478.91|482.92|478.92|482.65|478.65|28
1612989720000|2021-02-10 20:42:00|482.92|478.92|483|479|483.06|479.06|482.92|478.92|20
1612989730000|2021-02-10 20:42:10|482.95|478.95|482.86|478.86|482.96|478.96|482.8|478.8|23
1612989740000|2021-02-10 20:42:20|482.88|478.88|482.7|478.7|483.05|479.05|482.7|478.7|20
1612989750000|2021-02-10 20:42:30|482.71|478.71|482.89|478.89|482.89|478.89|482.71|478.71|29
1612989760000|2021-02-10 20:42:40|482.87|478.87|483|479|483|479|482.87|478.87|16
1612989770000|2021-02-10 20:42:50|482.95|478.95|483.56|479.56|483.56|479.56|482.95|478.95|22
1612989780000|2021-02-10 20:43:00|483.55|479.55|483.96|479.96|483.96|479.96|483.54|479.54|22
1612989790000|2021-02-10 20:43:10|484.04|480.04|483.93|479.93|484.04|480.04|483.92|479.92|14
1612989800000|2021-02-10 20:43:20|483.95|479.95|483.69|479.69|483.95|479.95|483.63|479.63|24
1612989810000|2021-02-10 20:43:30|483.68|479.68|483.81|479.81|483.82|479.82|483.6|479.6|34
1612989820000|2021-02-10 20:43:40|483.8|479.8|483.74|479.74|483.83|479.83|483.73|479.73|25
1612989830000|2021-02-10 20:43:50|483.75|479.75|483.68|479.68|483.77|479.77|483.64|479.64|21
1612989840000|2021-02-10 20:44:00|483.65|479.65|483.23|479.23|483.65|479.65|483.19|479.19|29
1612989850000|2021-02-10 20:44:10|483.22|479.22|482.97|478.97|483.24|479.24|482.93|478.93|29
1612989860000|2021-02-10 20:44:20|482.95|478.95|482.95|478.95|483.01|479.01|482.91|478.91|23
1612989870000|2021-02-10 20:44:30|482.99|478.99|483.01|479.01|483.02|479.02|482.98|478.98|20
1612989880000|2021-02-10 20:44:40|483.04|479.04|483.09|479.09|483.35|479.35|483|479|24
1612989890000|2021-02-10 20:44:50|483.08|479.08|482.75|478.75|483.08|479.08|482.67|478.67|26
1612989900000|2021-02-10 20:45:00|482.78|478.78|482.75|478.75|482.8|478.8|482.71|478.71|29
1612989910000|2021-02-10 20:45:10|482.74|478.74|483.1|479.1|483.1|479.1|482.71|478.71|28
1612989920000|2021-02-10 20:45:20|483.12|479.12|482.56|478.56|483.12|479.12|482.56|478.56|29
1612989930000|2021-02-10 20:45:30|482.63|478.63|482.75|478.75|482.76|478.76|482.59|478.59|31
1612989940000|2021-02-10 20:45:40|482.77|478.77|482.85|478.85|482.88|478.88|482.76|478.76|18
1612989950000|2021-02-10 20:45:50|482.83|478.83|482.91|478.91|482.91|478.91|482.82|478.82|25
1612989960000|2021-02-10 20:46:00|482.95|478.95|483.16|479.16|483.21|479.21|482.95|478.95|30
1612989970000|2021-02-10 20:46:10|483.2|479.2|483.74|479.74|483.74|479.74|483.12|479.12|25
1612989980000|2021-02-10 20:46:20|483.75|479.75|483.99|479.99|484.04|480.04|483.71|479.71|18
1612989990000|2021-02-10 20:46:30|484|480|483.88|479.88|484|480|483.88|479.88|21
1612990000000|2021-02-10 20:46:40|483.89|479.89|483.93|479.93|483.95|479.95|483.83|479.83|21
1612990010000|2021-02-10 20:46:50|483.92|479.92|483.67|479.67|483.94|479.94|483.63|479.63|27
1612990020000|2021-02-10 20:47:00|483.68|479.68|483.7|479.7|483.84|479.84|483.62|479.62|31
1612990030000|2021-02-10 20:47:10|483.71|479.71|483.85|479.85|483.89|479.89|483.7|479.7|30
1612990040000|2021-02-10 20:47:20|483.84|479.84|483.8|479.8|484.1|480.1|483.8|479.8|29
1612990050000|2021-02-10 20:47:30|483.79|479.79|483.81|479.81|483.87|479.87|483.78|479.78|30
1612990060000|2021-02-10 20:47:40|483.79|479.79|483.74|479.74|483.83|479.83|483.59|479.59|22
1612990070000|2021-02-10 20:47:50|483.68|479.68|483.62|479.62|483.71|479.71|483.6|479.6|26
1612990080000|2021-02-10 20:48:00|483.63|479.63|483.96|479.96|483.96|479.96|483.62|479.62|29
1612990090000|2021-02-10 20:48:10|483.95|479.95|484.07|480.07|484.14|480.14|483.95|479.95|24
1612990100000|2021-02-10 20:48:20|484.06|480.06|483.73|479.73|484.07|480.07|483.73|479.73|19
1612990110000|2021-02-10 20:48:30|483.74|479.74|483.65|479.65|483.87|479.87|483.57|479.57|30
1612990120000|2021-02-10 20:48:40|483.64|479.64|483.57|479.57|483.67|479.67|483.57|479.57|21
1612990130000|2021-02-10 20:48:50|483.59|479.59|483.49|479.49|483.59|479.59|483.32|479.32|26
1612990140000|2021-02-10 20:49:00|483.47|479.47|483.44|479.44|483.49|479.49|483.4|479.4|20
1612990150000|2021-02-10 20:49:10|483.43|479.43|483.14|479.14|483.43|479.43|483.13|479.13|13
1612990160000|2021-02-10 20:49:20|483.16|479.16|483.21|479.21|483.27|479.27|483.15|479.15|20
1612990170000|2021-02-10 20:49:30|483.22|479.22|483.25|479.25|483.35|479.35|483.17|479.17|24
1612990180000|2021-02-10 20:49:40|483.26|479.26|483.49|479.49|483.49|479.49|483.24|479.24|23
1612990190000|2021-02-10 20:49:50|483.47|479.47|483.37|479.37|483.52|479.52|483.19|479.19|27
1612990200000|2021-02-10 20:50:00|483.4|479.4|483.32|479.32|483.4|479.4|483.21|479.21|28
1612990210000|2021-02-10 20:50:10|483.29|479.29|483.21|479.21|483.3|479.3|483.13|479.13|28
1612990220000|2021-02-10 20:50:20|483.24|479.24|483.29|479.29|483.37|479.37|483.23|479.23|29
1612990230000|2021-02-10 20:50:30|483.32|479.32|483.35|479.35|483.35|479.35|483.2|479.2|31
1612990240000|2021-02-10 20:50:40|483.34|479.34|483.53|479.53|483.65|479.65|483.31|479.31|28
1612990250000|2021-02-10 20:50:50|483.52|479.52|483.78|479.78|483.78|479.78|483.5|479.5|26
1612990260000|2021-02-10 20:51:00|483.77|479.77|483.89|479.89|483.92|479.92|483.72|479.72|20
1612990270000|2021-02-10 20:51:10|483.9|479.9|483.93|479.93|484.13|480.13|483.77|479.77|16
1612990280000|2021-02-10 20:51:20|484.05|480.05|483.83|479.83|484.05|480.05|483.83|479.83|16
1612990290000|2021-02-10 20:51:30|483.94|479.94|484.13|480.13|484.13|480.13|483.59|479.59|23
1612990300000|2021-02-10 20:51:40|484.12|480.12|484.11|480.11|484.17|480.17|484.11|480.11|17
1612990310000|2021-02-10 20:51:50|484.1|480.1|484.04|480.04|484.17|480.17|484.02|480.02|21
1612990320000|2021-02-10 20:52:00|484.02|480.02|483.92|479.92|484.02|480.02|483.86|479.86|19
1612990330000|2021-02-10 20:52:10|483.93|479.93|484.06|480.06|484.15|480.15|483.88|479.88|31
1612990340000|2021-02-10 20:52:20|484.03|480.03|484.08|480.08|484.13|480.13|483.93|479.93|22
1612990350000|2021-02-10 20:52:30|484.14|480.14|484.14|480.14|484.21|480.21|484.06|480.06|24
1612990360000|2021-02-10 20:52:40|484.15|480.15|483.96|479.96|484.15|480.15|483.95|479.95|23
1612990370000|2021-02-10 20:52:50|483.97|479.97|483.91|479.91|483.99|479.99|483.8|479.8|28
1612990380000|2021-02-10 20:53:00|483.93|479.93|484.04|480.04|484.04|480.04|483.93|479.93|15
1612990390000|2021-02-10 20:53:10|484.03|480.03|484.15|480.15|484.18|480.18|484.03|480.03|17
1612990400000|2021-02-10 20:53:20|484.17|480.17|484.25|480.25|484.32|480.32|484.12|480.12|29
1612990410000|2021-02-10 20:53:30|484.21|480.21|484.07|480.07|484.24|480.24|484|480|28
1612990420000|2021-02-10 20:53:40|484.08|480.08|484.12|480.12|484.13|480.13|484.04|480.04|17
1612990430000|2021-02-10 20:53:50|484.11|480.11|484.06|480.06|484.12|480.12|484.06|480.06|11
1612990440000|2021-02-10 20:54:00|484.04|480.04|484.12|480.12|484.16|480.16|484.04|480.04|16
1612990450000|2021-02-10 20:54:10|484.11|480.11|483.87|479.87|484.11|480.11|483.86|479.86|15
1612990460000|2021-02-10 20:54:20|483.89|479.89|483.75|479.75|483.89|479.89|483.75|479.75|17
1612990470000|2021-02-10 20:54:30|483.76|479.76|483.88|479.88|483.98|479.98|483.73|479.73|32
1612990480000|2021-02-10 20:54:40|483.91|479.91|484.16|480.16|484.16|480.16|483.91|479.91|24
1612990490000|2021-02-10 20:54:50|484.06|480.06|484.03|480.03|484.24|480.24|484.03|480.03|30
1612990500000|2021-02-10 20:55:00|484.01|480.01|484.11|480.11|484.12|480.12|483.96|479.96|28
1612990510000|2021-02-10 20:55:10|484.12|480.12|484.09|480.09|484.13|480.13|484.06|480.06|17
1612990520000|2021-02-10 20:55:20|484.08|480.08|484.38|480.38|484.4|480.4|484.07|480.07|20
1612990530000|2021-02-10 20:55:30|484.37|480.37|484.22|480.22|484.38|480.38|484.22|480.22|24
1612990540000|2021-02-10 20:55:40|484.2|480.2|484.22|480.22|484.24|480.24|484.2|480.2|15
1612990550000|2021-02-10 20:55:50|484.23|480.23|484.15|480.15|484.23|480.23|484.15|480.15|10
1612990560000|2021-02-10 20:56:00|484.14|480.14|483.99|479.99|484.18|480.18|483.99|479.99|31
1612990570000|2021-02-10 20:56:10|484|480|484.03|480.03|484.04|480.04|483.97|479.97|16
1612990580000|2021-02-10 20:56:20|484.02|480.02|484|480|484.04|480.04|484|480|7
1612990590000|2021-02-10 20:56:30|484.01|480.01|484.05|480.05|484.1|480.1|484.01|480.01|21
1612990600000|2021-02-10 20:56:40|484.06|480.06|484.02|480.02|484.06|480.06|483.98|479.98|22
1612990610000|2021-02-10 20:56:50|484.04|480.04|484.1|480.1|484.2|480.2|484.01|480.01|20
1612990620000|2021-02-10 20:57:00|484|480|484.05|480.05|484.06|480.06|483.97|479.97|19
1612990630000|2021-02-10 20:57:10|484.01|480.01|484.1|480.1|484.12|480.12|484.01|480.01|16
1612990640000|2021-02-10 20:57:20|484.08|480.08|484.02|480.02|484.11|480.11|484.02|480.02|23
1612990650000|2021-02-10 20:57:30|484.04|480.04|484.03|480.03|484.06|480.06|484.02|480.02|20
1612990660000|2021-02-10 20:57:40|484|480|483.98|479.98|484.01|480.01|483.97|479.97|11
1612990670000|2021-02-10 20:57:50|483.97|479.97|483.97|479.97|483.97|479.97|483.95|479.95|14
1612990680000|2021-02-10 20:58:00|483.95|479.95|483.95|479.95|484.05|480.05|483.93|479.93|32
1612990690000|2021-02-10 20:58:10|483.96|479.96|483.95|479.95|483.99|479.99|483.93|479.93|15
1612990700000|2021-02-10 20:58:20|483.96|479.96|483.87|479.87|483.96|479.96|483.79|479.79|24
1612990710000|2021-02-10 20:58:30|483.88|479.88|483.99|479.99|484.04|480.04|483.85|479.85|27
1612990720000|2021-02-10 20:58:40|484.01|480.01|483.65|479.65|484.01|480.01|483.63|479.63|26
1612990730000|2021-02-10 20:58:50|483.64|479.64|483.8|479.8|483.81|479.81|483.62|479.62|20
1612990740000|2021-02-10 20:59:00|483.81|479.81|483.4|479.4|483.81|479.81|483.33|479.33|30
1612990750000|2021-02-10 20:59:10|483.37|479.37|483.14|479.14|483.41|479.41|483.11|479.11|26
1612990760000|2021-02-10 20:59:20|483.13|479.13|482.86|478.86|483.18|479.18|482.81|478.81|28
1612990770000|2021-02-10 20:59:30|482.88|478.88|482.78|478.78|482.92|478.92|482.75|478.75|24
1612990780000|2021-02-10 20:59:40|482.77|478.77|482.81|478.81|482.84|478.84|482.59|478.59|32
1612990790000|2021-02-10 20:59:50|482.84|478.84|483.55|479.55|483.56|479.56|482.82|478.82|33
1612990800000|2021-02-10 21:00:00|483.54|479.54|483.99|479.99|483.99|479.99|483.54|479.54|20
1612990810000|2021-02-10 21:00:10|484.01|480.01|484.29|480.29|484.42|480.42|484.01|480.01|20
1612990820000|2021-02-10 21:00:20|484.3|480.3|484.37|480.37|484.39|480.39|484.19|480.19|18
1612990830000|2021-02-10 21:00:30|484.39|480.39|485.19|481.19|485.19|481.19|484.37|480.37|23
1612990840000|2021-02-10 21:00:40|485.22|481.22|485.65|481.65|485.65|481.65|485.19|481.19|22
1612990850000|2021-02-10 21:00:50|485.64|481.64|485.63|481.63|485.68|481.68|485.58|481.58|21
1612990860000|2021-02-10 21:01:00|485.58|481.58|485.37|481.37|485.66|481.66|485.28|481.28|26
1612990870000|2021-02-10 21:01:10|485.38|481.38|485.26|481.26|485.38|481.38|485.24|481.24|24
1612990880000|2021-02-10 21:01:20|485.29|481.29|485.72|481.72|485.85|481.85|485.29|481.29|26
1612990890000|2021-02-10 21:01:30|485.73|481.73|485.78|481.78|485.85|481.85|485.73|481.73|24
1612990900000|2021-02-10 21:01:40|485.77|481.77|485.78|481.78|485.81|481.81|485.73|481.73|18
1612990910000|2021-02-10 21:01:50|485.73|481.73|485.66|481.66|485.73|481.73|485.29|481.29|25
1612990920000|2021-02-10 21:02:00|485.67|481.67|486.01|482.01|486.01|482.01|485.57|481.57|20
1612990930000|2021-02-10 21:02:10|485.99|481.99|485.83|481.83|485.99|481.99|485.57|481.57|29
1612990940000|2021-02-10 21:02:20|485.7|481.7|485.97|481.97|486.09|482.09|485.7|481.7|29
1612990950000|2021-02-10 21:02:30|485.92|481.92|485.68|481.68|485.95|481.95|485.59|481.59|35
1612990960000|2021-02-10 21:02:40|485.67|481.67|485.48|481.48|485.68|481.68|485.44|481.44|20
1612990970000|2021-02-10 21:02:50|485.47|481.47|485.26|481.26|485.47|481.47|485.06|481.06|24
1612990980000|2021-02-10 21:03:00|485.28|481.28|485|481|485.3|481.3|485|481|25
1612990990000|2021-02-10 21:03:10|484.95|480.95|484.93|480.93|485.09|481.09|484.8|480.8|27
1612991000000|2021-02-10 21:03:20|484.94|480.94|485.06|481.06|485.06|481.06|484.94|480.94|8
1612991010000|2021-02-10 21:03:30|485.07|481.07|485.31|481.31|485.31|481.31|484.89|480.89|30
1612991020000|2021-02-10 21:03:40|485.3|481.3|485.13|481.13|485.31|481.31|485.06|481.06|29
1612991030000|2021-02-10 21:03:50|485.2|481.2|485.14|481.14|485.2|481.2|485.14|481.14|19
1612991040000|2021-02-10 21:04:00|485.1|481.1|484.67|480.67|485.14|481.14|484.59|480.59|28
1612991050000|2021-02-10 21:04:10|484.68|480.68|484.54|480.54|484.69|480.69|484.51|480.51|24
1612991060000|2021-02-10 21:04:20|484.55|480.55|484.24|480.24|484.61|480.61|484.04|480.04|32
1612991070000|2021-02-10 21:04:30|484.33|480.33|483.28|479.28|484.45|480.45|483.16|479.16|30
1612991080000|2021-02-10 21:04:40|483.17|479.17|483.37|479.37|483.66|479.66|483.17|479.17|32
1612991090000|2021-02-10 21:04:50|483.39|479.39|484.18|480.18|484.18|480.18|483.36|479.36|31
1612991100000|2021-02-10 21:05:00|484.22|480.22|484.7|480.7|484.73|480.73|484.16|480.16|33
1612991110000|2021-02-10 21:05:10|484.71|480.71|484.72|480.72|484.77|480.77|484.55|480.55|28
1612991120000|2021-02-10 21:05:20|484.75|480.75|484.78|480.78|485.06|481.06|484.75|480.75|32
1612991130000|2021-02-10 21:05:30|484.77|480.77|485.18|481.18|485.21|481.21|484.74|480.74|31
1612991140000|2021-02-10 21:05:40|485.17|481.17|485.29|481.29|485.29|481.29|485.15|481.15|31
1612991150000|2021-02-10 21:05:50|485.37|481.37|485.86|481.86|485.86|481.86|485.33|481.33|30
1612991160000|2021-02-10 21:06:00|485.88|481.88|486.03|482.03|486.19|482.19|485.73|481.73|30
1612991170000|2021-02-10 21:06:10|486.01|482.01|486.15|482.15|486.15|482.15|485.6|481.6|31
1612991180000|2021-02-10 21:06:20|486.25|482.25|486.28|482.28|486.35|482.35|486.07|482.07|24
1612991190000|2021-02-10 21:06:30|486.33|482.33|486.54|482.54|486.55|482.55|486.23|482.23|25
1612991200000|2021-02-10 21:06:40|486.55|482.55|486.57|482.57|486.62|482.62|486.51|482.51|24
1612991210000|2021-02-10 21:06:50|486.61|482.61|486.73|482.73|486.8|482.8|486.57|482.57|21
1612991220000|2021-02-10 21:07:00|486.96|482.96|486.55|482.55|486.98|482.98|486.48|482.48|27
1612991230000|2021-02-10 21:07:10|486.6|482.6|486.63|482.63|486.68|482.68|486.52|482.52|22
1612991240000|2021-02-10 21:07:20|486.57|482.57|486.92|482.92|486.99|482.99|486.57|482.57|31
1612991250000|2021-02-10 21:07:30|486.94|482.94|486.86|482.86|486.94|482.94|486.86|482.86|18
1612991260000|2021-02-10 21:07:40|486.84|482.84|486.66|482.66|486.97|482.97|486.65|482.65|23
1612991270000|2021-02-10 21:07:50|486.65|482.65|486.49|482.49|486.65|482.65|486.43|482.43|25
1612991280000|2021-02-10 21:08:00|486.51|482.51|485.81|481.81|486.52|482.52|485.79|481.79|35
1612991290000|2021-02-10 21:08:10|485.82|481.82|486.04|482.04|486.1|482.1|485.81|481.81|27
1612991300000|2021-02-10 21:08:20|486.05|482.05|486.46|482.46|486.46|482.46|486.04|482.04|22
1612991310000|2021-02-10 21:08:30|486.45|482.45|486.49|482.49|486.51|482.51|486.14|482.14|32
1612991320000|2021-02-10 21:08:40|486.48|482.48|486.79|482.79|486.88|482.88|486.48|482.48|22
1612991330000|2021-02-10 21:08:50|486.8|482.8|486.71|482.71|486.8|482.8|486.69|482.69|18
1612991340000|2021-02-10 21:09:00|486.87|482.87|486.64|482.64|486.88|482.88|486.63|482.63|14
1612991350000|2021-02-10 21:09:10|486.61|482.61|486.45|482.45|486.61|482.61|486.2|482.2|30
1612991360000|2021-02-10 21:09:20|486.46|482.46|486.39|482.39|486.46|482.46|486.35|482.35|22
1612991370000|2021-02-10 21:09:30|486.4|482.4|486.57|482.57|486.57|482.57|486.36|482.36|26
1612991380000|2021-02-10 21:09:40|486.56|482.56|486.54|482.54|486.76|482.76|486.5|482.5|19
1612991390000|2021-02-10 21:09:50|486.55|482.55|486.64|482.64|486.8|482.8|486.55|482.55|26
1612991400000|2021-02-10 21:10:00|486.65|482.65|486.52|482.52|486.68|482.68|486.38|482.38|27
1612991410000|2021-02-10 21:10:10|486.53|482.53|486.85|482.85|486.87|482.87|486.53|482.53|19
1612991420000|2021-02-10 21:10:20|486.97|482.97|486.7|482.7|486.97|482.97|486.7|482.7|17
1612991430000|2021-02-10 21:10:30|486.71|482.71|486.77|482.77|487.04|483.04|486.71|482.71|25
1612991440000|2021-02-10 21:10:40|486.81|482.81|486.53|482.53|486.81|482.81|486.52|482.52|23
1612991450000|2021-02-10 21:10:50|486.52|482.52|486.43|482.43|486.53|482.53|486.39|482.39|26
1612991460000|2021-02-10 21:11:00|486.42|482.42|486.62|482.62|486.63|482.63|486.41|482.41|15
1612991470000|2021-02-10 21:11:10|486.63|482.63|486.52|482.52|486.67|482.67|486.46|482.46|21
1612991480000|2021-02-10 21:11:20|486.54|482.54|486.69|482.69|486.72|482.72|486.54|482.54|22
1612991490000|2021-02-10 21:11:30|486.67|482.67|486.47|482.47|486.73|482.73|486.47|482.47|28
1612991500000|2021-02-10 21:11:40|486.44|482.44|486.58|482.58|486.58|482.58|486.44|482.44|18
1612991510000|2021-02-10 21:11:50|486.54|482.54|486.62|482.62|486.75|482.75|486.52|482.52|27
1612991520000|2021-02-10 21:12:00|486.65|482.65|486.45|482.45|486.65|482.65|486.43|482.43|30
1612991530000|2021-02-10 21:12:10|486.48|482.48|486.44|482.44|486.48|482.48|486.39|482.39|30
1612991540000|2021-02-10 21:12:20|486.45|482.45|486.43|482.43|486.54|482.54|486.43|482.43|22
1612991550000|2021-02-10 21:12:30|486.44|482.44|486.46|482.46|486.5|482.5|486.4|482.4|28
1612991560000|2021-02-10 21:12:40|486.45|482.45|486.61|482.61|486.61|482.61|486.45|482.45|23
1612991570000|2021-02-10 21:12:50|486.62|482.62|486.53|482.53|486.62|482.62|486.52|482.52|24
1612991580000|2021-02-10 21:13:00|486.52|482.52|486.19|482.19|486.52|482.52|486.15|482.15|24
1612991590000|2021-02-10 21:13:10|486.18|482.18|486.23|482.23|486.28|482.28|486.17|482.17|16
1612991600000|2021-02-10 21:13:20|486.27|482.27|486.33|482.33|486.48|482.48|486.27|482.27|28
1612991610000|2021-02-10 21:13:30|486.39|482.39|486.3|482.3|486.39|482.39|486.11|482.11|33
1612991620000|2021-02-10 21:13:40|486.33|482.33|486.41|482.41|486.41|482.41|486.33|482.33|22
1612991630000|2021-02-10 21:13:50|486.4|482.4|486.35|482.35|486.5|482.5|486.32|482.32|22
1612991640000|2021-02-10 21:14:00|486.34|482.34|486.52|482.52|486.52|482.52|486.29|482.29|19
1612991650000|2021-02-10 21:14:10|486.51|482.51|486.25|482.25|486.52|482.52|486.24|482.24|22
1612991660000|2021-02-10 21:14:20|486.24|482.24|486.2|482.2|486.26|482.26|486.19|482.19|24
1612991670000|2021-02-10 21:14:30|486.18|482.18|486.19|482.19|486.19|482.19|486.17|482.17|4
1612991680000|2021-02-10 21:14:40|486.2|482.2|486.27|482.27|486.27|482.27|486.18|482.18|12
1612991690000|2021-02-10 21:14:50|486.28|482.28|486.2|482.2|486.3|482.3|486.2|482.2|12
1612991700000|2021-02-10 21:15:00|486.21|482.21|486|482|486.21|482.21|485.75|481.75|30
1612991710000|2021-02-10 21:15:10|486.05|482.05|485.98|481.98|486.14|482.14|485.84|481.84|30
1612991720000|2021-02-10 21:15:20|486|482|485.79|481.79|486|482|485.65|481.65|27
1612991730000|2021-02-10 21:15:30|485.78|481.78|485.33|481.33|485.84|481.84|485.31|481.31|33
1612991740000|2021-02-10 21:15:40|485.24|481.24|485.03|481.03|485.25|481.25|484.88|480.88|27
1612991750000|2021-02-10 21:15:50|485.04|481.04|484.91|480.91|485.09|481.09|484.8|480.8|23
1612991760000|2021-02-10 21:16:00|484.9|480.9|485.16|481.16|485.16|481.16|484.87|480.87|33
1612991770000|2021-02-10 21:16:10|485.22|481.22|485.39|481.39|485.41|481.41|485.21|481.21|20
1612991780000|2021-02-10 21:16:20|485.4|481.4|485.53|481.53|485.56|481.56|485.38|481.38|27
1612991790000|2021-02-10 21:16:30|485.54|481.54|485.48|481.48|485.54|481.54|485.45|481.45|21
1612991800000|2021-02-10 21:16:40|485.49|481.49|485.57|481.57|485.64|481.64|485.49|481.49|25
1612991810000|2021-02-10 21:16:50|485.56|481.56|486.22|482.22|486.25|482.25|485.56|481.56|28
1612991820000|2021-02-10 21:17:00|486.23|482.23|486.21|482.21|486.44|482.44|486.21|482.21|8
1612991830000|2021-02-10 21:17:10|486.15|482.15|486.23|482.23|486.23|482.23|486.08|482.08|23
1612991840000|2021-02-10 21:17:20|486.22|482.22|486.44|482.44|486.45|482.45|486.21|482.21|23
1612991850000|2021-02-10 21:17:30|486.41|482.41|486.44|482.44|486.46|482.46|486.41|482.41|14
1612991860000|2021-02-10 21:17:40|486.43|482.43|486.37|482.37|486.8|482.8|486.37|482.37|23
1612991870000|2021-02-10 21:17:50|486.36|482.36|486.92|482.92|486.92|482.92|486.36|482.36|26
1612991880000|2021-02-10 21:18:00|486.9|482.9|487.21|483.21|487.21|483.21|486.9|482.9|16
1612991890000|2021-02-10 21:18:10|487.23|483.23|487.11|483.11|487.23|483.23|487.01|483.01|22
1612991900000|2021-02-10 21:18:20|487.12|483.12|486.99|482.99|487.32|483.32|486.99|482.99|30
1612991910000|2021-02-10 21:18:30|487.11|483.11|487.18|483.18|487.19|483.19|486.97|482.97|23
1612991920000|2021-02-10 21:18:40|487.19|483.19|487.38|483.38|487.38|483.38|487.19|483.19|14
1612991930000|2021-02-10 21:18:50|487.35|483.35|487.31|483.31|487.35|483.35|487.14|483.14|12
1612991940000|2021-02-10 21:19:00|487.32|483.32|487.48|483.48|487.48|483.48|487.31|483.31|10
1612991950000|2021-02-10 21:19:10|487.47|483.47|487.35|483.35|487.47|483.47|487.3|483.3|16
1612991960000|2021-02-10 21:19:20|487.34|483.34|487.25|483.25|487.34|483.34|487.21|483.21|23
1612991970000|2021-02-10 21:19:30|487.24|483.24|486.99|482.99|487.25|483.25|486.98|482.98|29
1612991980000|2021-02-10 21:19:40|487|483|486.99|482.99|487.02|483.02|486.94|482.94|20
1612991990000|2021-02-10 21:19:50|487|483|487.13|483.13|487.14|483.14|487|483|16
1612992000000|2021-02-10 21:20:00|487.12|483.12|487.1|483.1|487.15|483.15|487.09|483.09|22
1612992010000|2021-02-10 21:20:10|487.09|483.09|487.18|483.18|487.2|483.2|487.09|483.09|15
1612992020000|2021-02-10 21:20:20|487.19|483.19|487.22|483.22|487.23|483.23|487.18|483.18|9
1612992030000|2021-02-10 21:20:30|487.24|483.24|487.23|483.23|487.24|483.24|487.22|483.22|3
1612992040000|2021-02-10 21:20:40|487.24|483.24|487.41|483.41|487.41|483.41|487.24|483.24|12
1612992050000|2021-02-10 21:20:50|487.45|483.45|487.35|483.35|487.46|483.46|487.34|483.34|9
1612992060000|2021-02-10 21:21:00|487.36|483.36|487.45|483.45|487.45|483.45|487.36|483.36|11
1612992070000|2021-02-10 21:21:10|487.46|483.46|487.47|483.47|487.47|483.47|487.46|483.46|4
1612992090000|2021-02-10 21:21:30|487.45|483.45|487.47|483.47|487.47|483.47|487.44|483.44|8
1612992100000|2021-02-10 21:21:40|487.48|483.48|487.67|483.67|487.72|483.72|487.46|483.46|16
1612992110000|2021-02-10 21:21:50|487.66|483.66|487.95|483.95|487.95|483.95|487.66|483.66|5
1612992120000|2021-02-10 21:22:00|487.94|483.94|487.61|483.61|487.94|483.94|487.59|483.59|28
1612992130000|2021-02-10 21:22:10|487.62|483.62|487.53|483.53|487.63|483.63|487.5|483.5|30
1612992140000|2021-02-10 21:22:20|487.52|483.52|487.45|483.45|487.56|483.56|487.45|483.45|22
1612992150000|2021-02-10 21:22:30|487.48|483.48|487.35|483.35|487.62|483.62|487.33|483.33|26
1612992160000|2021-02-10 21:22:40|487.26|483.26|487.46|483.46|487.46|483.46|487.26|483.26|20
1612992170000|2021-02-10 21:22:50|487.44|483.44|487.43|483.43|487.44|483.44|487.42|483.42|6
1612992180000|2021-02-10 21:23:00|487.44|483.44|487.43|483.43|487.44|483.44|487.42|483.42|5
1612992190000|2021-02-10 21:23:10|487.42|483.42|487.99|483.99|487.99|483.99|487.42|483.42|29
1612992200000|2021-02-10 21:23:20|487.98|483.98|487.94|483.94|488.05|484.05|487.75|483.75|17
1612992210000|2021-02-10 21:23:30|487.95|483.95|487.92|483.92|487.95|483.95|487.85|483.85|24
1612992220000|2021-02-10 21:23:40|487.91|483.91|487.92|483.92|487.98|483.98|487.86|483.86|21
1612992230000|2021-02-10 21:23:50|487.91|483.91|487.93|483.93|487.97|483.97|487.91|483.91|16
1612992240000|2021-02-10 21:24:00|487.91|483.91|487.81|483.81|487.91|483.91|487.64|483.64|23
1612992250000|2021-02-10 21:24:10|487.85|483.85|487.72|483.72|487.89|483.89|487.68|483.68|24
1612992260000|2021-02-10 21:24:20|487.65|483.65|486.83|482.83|487.65|483.65|486.82|482.82|26
1612992270000|2021-02-10 21:24:30|486.79|482.79|486.84|482.84|486.88|482.88|486.62|482.62|28
1612992280000|2021-02-10 21:24:40|486.86|482.86|487.01|483.01|487.17|483.17|486.86|482.86|24
1612992290000|2021-02-10 21:24:50|487|483|487.3|483.3|487.37|483.37|486.99|482.99|18
1612992300000|2021-02-10 21:25:00|487.32|483.32|487.26|483.26|487.33|483.33|487.26|483.26|9
1612992310000|2021-02-10 21:25:10|487.27|483.27|487.08|483.08|487.28|483.28|487.01|483.01|26
1612992320000|2021-02-10 21:25:20|487.09|483.09|487.13|483.13|487.17|483.17|487.07|483.07|19
1612992330000|2021-02-10 21:25:30|487.16|483.16|487.28|483.28|487.28|483.28|487.12|483.12|12
1612992340000|2021-02-10 21:25:40|487.41|483.41|487.4|483.4|487.41|483.41|487.29|483.29|17
1612992350000|2021-02-10 21:25:50|487.41|483.41|487.68|483.68|487.74|483.74|487.41|483.41|26
1612992360000|2021-02-10 21:26:00|487.69|483.69|487.64|483.64|487.72|483.72|487.6|483.6|12
1612992370000|2021-02-10 21:26:10|487.67|483.67|487.46|483.46|487.67|483.67|487.43|483.43|17
1612992380000|2021-02-10 21:26:20|487.48|483.48|487.8|483.8|487.8|483.8|487.46|483.46|31
1612992390000|2021-02-10 21:26:30|487.79|483.79|488.42|484.42|488.46|484.46|487.77|483.77|23
1612992400000|2021-02-10 21:26:40|488.41|484.41|488.55|484.55|488.55|484.55|488.41|484.41|19
1612992410000|2021-02-10 21:26:50|488.56|484.56|488.81|484.81|488.81|484.81|488.56|484.56|12
1612992420000|2021-02-10 21:27:00|488.83|484.83|488.92|484.92|489.01|485.01|488.83|484.83|19
1612992430000|2021-02-10 21:27:10|488.9|484.9|488.65|484.65|488.9|484.9|488.55|484.55|31
1612992440000|2021-02-10 21:27:20|488.3|484.3|488.69|484.69|488.72|484.72|488.3|484.3|25
1612992450000|2021-02-10 21:27:30|488.72|484.72|489.34|485.34|489.43|485.43|488.72|484.72|30
1612992460000|2021-02-10 21:27:40|489.37|485.37|489.58|485.58|489.62|485.62|489.37|485.37|22
1612992470000|2021-02-10 21:27:50|489.57|485.57|489.53|485.53|489.58|485.58|489.41|485.41|20
1612992480000|2021-02-10 21:28:00|489.5|485.5|489.8|485.8|489.8|485.8|489.47|485.47|18
1612992490000|2021-02-10 21:28:10|489.78|485.78|489.79|485.79|489.8|485.8|489.72|485.72|17
1612992500000|2021-02-10 21:28:20|489.78|485.78|489.93|485.93|489.97|485.97|489.72|485.72|16
1612992510000|2021-02-10 21:28:30|489.94|485.94|490|486|490|486|489.94|485.94|12
1612992520000|2021-02-10 21:28:40|489.99|485.99|489.42|485.42|489.99|485.99|489.39|485.39|24
1612992530000|2021-02-10 21:28:50|489.41|485.41|489.39|485.39|489.51|485.51|489.35|485.35|24
1612992540000|2021-02-10 21:29:00|489.41|485.41|488.97|484.97|489.47|485.47|488.97|484.97|22
1612992550000|2021-02-10 21:29:10|489.01|485.01|488.5|484.5|489.01|485.01|488.47|484.47|27
1612992560000|2021-02-10 21:29:20|488.51|484.51|488.35|484.35|488.59|484.59|488.32|484.32|28
1612992570000|2021-02-10 21:29:30|488.36|484.36|488.12|484.12|488.39|484.39|488.06|484.06|23
1612992580000|2021-02-10 21:29:40|488.25|484.25|488.19|484.19|488.45|484.45|488.1|484.1|30
1612992590000|2021-02-10 21:29:50|488.18|484.18|488.25|484.25|488.27|484.27|488.15|484.15|26
1612992600000|2021-02-10 21:30:00|488.24|484.24|488.64|484.64|488.7|484.7|488.23|484.23|30
1612992610000|2021-02-10 21:30:10|488.65|484.65|488.49|484.49|488.71|484.71|488.48|484.48|32
1612992620000|2021-02-10 21:30:20|488.47|484.47|488.51|484.51|488.57|484.57|488.47|484.47|19
1612992630000|2021-02-10 21:30:30|488.5|484.5|488.59|484.59|488.59|484.59|488.4|484.4|27
1612992640000|2021-02-10 21:30:40|488.6|484.6|488.67|484.67|488.69|484.69|488.56|484.56|25
1612992650000|2021-02-10 21:30:50|488.73|484.73|488.83|484.83|489.03|485.03|488.69|484.69|26
1612992660000|2021-02-10 21:31:00|488.85|484.85|488.53|484.53|488.89|484.89|488.53|484.53|21
1612992670000|2021-02-10 21:31:10|488.51|484.51|488.42|484.42|488.54|484.54|488.42|484.42|25
1612992680000|2021-02-10 21:31:20|488.41|484.41|488.22|484.22|488.41|484.41|488.22|484.22|21
1612992690000|2021-02-10 21:31:30|488.19|484.19|487.83|483.83|488.24|484.24|487.83|483.83|25
1612992700000|2021-02-10 21:31:40|487.82|483.82|487.9|483.9|487.92|483.92|487.8|483.8|15
1612992710000|2021-02-10 21:31:50|487.91|483.91|487.8|483.8|487.91|483.91|487.8|483.8|22
1612992720000|2021-02-10 21:32:00|487.78|483.78|488.29|484.29|488.29|484.29|487.67|483.67|32
1612992730000|2021-02-10 21:32:10|488.3|484.3|488.21|484.21|488.5|484.5|488.2|484.2|26
1612992740000|2021-02-10 21:32:20|488.19|484.19|488.01|484.01|488.19|484.19|488.01|484.01|24
1612992750000|2021-02-10 21:32:30|488.02|484.02|487.93|483.93|488.03|484.03|487.93|483.93|9
1612992760000|2021-02-10 21:32:40|487.87|483.87|487.8|483.8|487.93|483.93|487.8|483.8|18
1612992770000|2021-02-10 21:32:50|487.81|483.81|488.09|484.09|488.1|484.1|487.8|483.8|23
1612992780000|2021-02-10 21:33:00|488.08|484.08|488.34|484.34|488.36|484.36|488.05|484.05|28
1612992790000|2021-02-10 21:33:10|488.31|484.31|488.38|484.38|488.49|484.49|488.27|484.27|22
1612992800000|2021-02-10 21:33:20|488.33|484.33|488.39|484.39|488.42|484.42|488.22|484.22|28
1612992810000|2021-02-10 21:33:30|488.4|484.4|488.56|484.56|488.56|484.56|488.36|484.36|21
1612992820000|2021-02-10 21:33:40|488.57|484.57|488.77|484.77|488.77|484.77|488.37|484.37|28
1612992830000|2021-02-10 21:33:50|488.78|484.78|488.88|484.88|489.14|485.14|488.65|484.65|21
1612992840000|2021-02-10 21:34:00|488.89|484.89|489.3|485.3|489.33|485.33|488.8|484.8|17
1612992850000|2021-02-10 21:34:10|489.31|485.31|489.33|485.33|489.35|485.35|489.26|485.26|29
1612992860000|2021-02-10 21:34:20|489.34|485.34|489.52|485.52|489.52|485.52|489.34|485.34|17
1612992870000|2021-02-10 21:34:30|489.54|485.54|489.77|485.77|489.77|485.77|489.52|485.52|28
1612992880000|2021-02-10 21:34:40|489.8|485.8|490.18|486.18|490.18|486.18|489.77|485.77|14
1612992890000|2021-02-10 21:34:50|490.19|486.19|490.04|486.04|490.24|486.24|489.87|485.87|27
1612992900000|2021-02-10 21:35:00|490.03|486.03|490.03|486.03|490.05|486.05|490.03|486.03|13
1612992910000|2021-02-10 21:35:10|490.04|486.04|490.29|486.29|490.39|486.39|489.99|485.99|25
1612992920000|2021-02-10 21:35:20|490.32|486.32|490.39|486.39|490.42|486.42|490.3|486.3|21
1612992930000|2021-02-10 21:35:30|490.4|486.4|490.58|486.58|490.58|486.58|490.2|486.2|16
1612992940000|2021-02-10 21:35:40|490.59|486.59|490.04|486.04|490.61|486.61|490.04|486.04|28
1612992950000|2021-02-10 21:35:50|490.02|486.02|489.81|485.81|490.03|486.03|489.71|485.71|34
1612992960000|2021-02-10 21:36:00|489.82|485.82|489.84|485.84|489.95|485.95|489.8|485.8|30
1612992970000|2021-02-10 21:36:10|489.83|485.83|489.3|485.3|489.84|485.84|489.3|485.3|30
1612992980000|2021-02-10 21:36:20|489.29|485.29|489.42|485.42|489.48|485.48|489.23|485.23|27
1612992990000|2021-02-10 21:36:30|489.4|485.4|489.24|485.24|489.42|485.42|489.14|485.14|32
1612993000000|2021-02-10 21:36:40|489.26|485.26|489.67|485.67|489.71|485.71|489.26|485.26|25
1612993010000|2021-02-10 21:36:50|489.66|485.66|489.68|485.68|489.7|485.7|489.63|485.63|22
1612993020000|2021-02-10 21:37:00|489.67|485.67|490.1|486.1|490.15|486.15|489.65|485.65|28
1612993030000|2021-02-10 21:37:10|490.09|486.09|490|486|490.14|486.14|489.99|485.99|19
1612993040000|2021-02-10 21:37:20|490.02|486.02|490.45|486.45|490.51|486.51|490|486|12
1612993050000|2021-02-10 21:37:30|490.51|486.51|490.6|486.6|490.83|486.83|490.5|486.5|28
1612993060000|2021-02-10 21:37:40|490.56|486.56|490.69|486.69|490.77|486.77|490.52|486.52|25
1612993070000|2021-02-10 21:37:50|490.68|486.68|490.79|486.79|490.86|486.86|490.67|486.67|26
1612993080000|2021-02-10 21:38:00|490.81|486.81|490.79|486.79|490.82|486.82|490.77|486.77|19
1612993090000|2021-02-10 21:38:10|490.82|486.82|490.8|486.8|490.9|486.9|490.79|486.79|19
1612993100000|2021-02-10 21:38:20|490.71|486.71|490.84|486.84|490.84|486.84|490.7|486.7|27
1612993110000|2021-02-10 21:38:30|490.85|486.85|490.85|486.85|490.89|486.89|490.8|486.8|24
1612993120000|2021-02-10 21:38:40|490.84|486.84|491.11|487.11|491.16|487.16|490.83|486.83|20
1612993130000|2021-02-10 21:38:50|491.1|487.1|491.29|487.29|491.43|487.43|491.1|487.1|25
1612993140000|2021-02-10 21:39:00|491.22|487.22|490.78|486.78|491.22|487.22|490.72|486.72|29
1612993150000|2021-02-10 21:39:10|490.76|486.76|490.44|486.44|490.78|486.78|490.41|486.41|27
1612993160000|2021-02-10 21:39:20|490.41|486.41|490.86|486.86|490.9|486.9|490.4|486.4|35
1612993170000|2021-02-10 21:39:30|490.83|486.83|490.64|486.64|490.92|486.92|490.56|486.56|25
1612993180000|2021-02-10 21:39:40|490.66|486.66|490.8|486.8|490.86|486.86|490.66|486.66|29
1612993190000|2021-02-10 21:39:50|490.78|486.78|491.04|487.04|491.05|487.05|490.76|486.76|24
1612993200000|2021-02-10 21:40:00|491.07|487.07|491.04|487.04|491.18|487.18|491.04|487.04|27
1612993210000|2021-02-10 21:40:10|491.09|487.09|491.22|487.22|491.3|487.3|491|487|31
1612993220000|2021-02-10 21:40:20|491.23|487.23|491.1|487.1|491.26|487.26|490.94|486.94|31
1612993230000|2021-02-10 21:40:30|491.11|487.11|491.41|487.41|491.43|487.43|491.07|487.07|27
1612993240000|2021-02-10 21:40:40|491.47|487.47|491.17|487.17|491.56|487.56|491.16|487.16|28
1612993250000|2021-02-10 21:40:50|491.16|487.16|491.07|487.07|491.32|487.32|491.07|487.07|26
1612993260000|2021-02-10 21:41:00|491.08|487.08|491|487|491.08|487.08|490.98|486.98|20
1612993270000|2021-02-10 21:41:10|491.01|487.01|490.99|486.99|491.06|487.06|490.9|486.9|21
1612993280000|2021-02-10 21:41:20|491|487|491.49|487.49|491.52|487.52|490.98|486.98|23
1612993290000|2021-02-10 21:41:30|491.51|487.51|491.78|487.78|491.78|487.78|491.5|487.5|18
1612993300000|2021-02-10 21:41:40|491.77|487.77|491.74|487.74|491.77|487.77|491.65|487.65|12
1612993310000|2021-02-10 21:41:50|491.75|487.75|491.64|487.64|491.75|487.75|491.56|487.56|14
1612993320000|2021-02-10 21:42:00|491.67|487.67|491.74|487.74|491.74|487.74|491.63|487.63|18
1612993330000|2021-02-10 21:42:10|491.76|487.76|491.93|487.93|491.93|487.93|491.76|487.76|8
1612993350000|2021-02-10 21:42:30|491.92|487.92|491.69|487.69|491.93|487.93|491.69|487.69|12
1612993360000|2021-02-10 21:42:40|491.7|487.7|491.52|487.52|491.7|487.7|491.52|487.52|14
1612993370000|2021-02-10 21:42:50|491.53|487.53|491.57|487.57|491.57|487.57|491.42|487.42|13
1612993380000|2021-02-10 21:43:00|491.58|487.58|491.69|487.69|491.71|487.71|491.56|487.56|22
1612993390000|2021-02-10 21:43:10|491.73|487.73|491.78|487.78|491.78|487.78|491.68|487.68|27
1612993400000|2021-02-10 21:43:20|491.79|487.79|491.48|487.48|491.81|487.81|491.45|487.45|24
1612993410000|2021-02-10 21:43:30|491.5|487.5|490.93|486.93|491.5|487.5|490.93|486.93|26
1612993420000|2021-02-10 21:43:40|491.26|487.26|491.06|487.06|491.28|487.28|491.03|487.03|25
1612993430000|2021-02-10 21:43:50|491.08|487.08|491.28|487.28|491.32|487.32|491.08|487.08|15
1612993440000|2021-02-10 21:44:00|491.27|487.27|491.34|487.34|491.34|487.34|491.25|487.25|8
1612993450000|2021-02-10 21:44:10|491.33|487.33|491.82|487.82|491.83|487.83|491.32|487.32|21
1612993460000|2021-02-10 21:44:20|491.85|487.85|491.59|487.59|491.86|487.86|491.55|487.55|23
1612993470000|2021-02-10 21:44:30|491.57|487.57|491.51|487.51|491.57|487.57|491.29|487.29|24
1612993480000|2021-02-10 21:44:40|491.55|487.55|491.59|487.59|491.76|487.76|491.55|487.55|20
1612993490000|2021-02-10 21:44:50|491.58|487.58|491.37|487.37|491.59|487.59|491.32|487.32|23
1612993500000|2021-02-10 21:45:00|491.31|487.31|491.41|487.41|491.42|487.42|491.29|487.29|23
1612993510000|2021-02-10 21:45:10|491.42|487.42|491.49|487.49|491.49|487.49|491.4|487.4|15
1612993520000|2021-02-10 21:45:20|491.47|487.47|491.34|487.34|491.47|487.47|491.3|487.3|22
1612993530000|2021-02-10 21:45:30|491.35|487.35|491.56|487.56|491.56|487.56|491.32|487.32|18
1612993540000|2021-02-10 21:45:40|491.57|487.57|491.55|487.55|491.57|487.57|491.55|487.55|2
1612993550000|2021-02-10 21:45:50|491.56|487.56|491.7|487.7|491.7|487.7|491.56|487.56|11
1612993560000|2021-02-10 21:46:00|491.71|487.71|491.43|487.43|491.71|487.71|491.41|487.41|24
1612993570000|2021-02-10 21:46:10|491.4|487.4|491.64|487.64|491.64|487.64|491.4|487.4|13
1612993580000|2021-02-10 21:46:20|491.65|487.65|491.76|487.76|491.76|487.76|491.65|487.65|13
1612993590000|2021-02-10 21:46:30|491.78|487.78|491.81|487.81|491.87|487.87|491.76|487.76|18
1612993600000|2021-02-10 21:46:40|491.82|487.82|491.82|487.82|492.03|488.03|491.73|487.73|17
1612993610000|2021-02-10 21:46:50|491.81|487.81|491.76|487.76|491.81|487.81|491.74|487.74|13
1612993620000|2021-02-10 21:47:00|491.74|487.74|491.42|487.42|491.77|487.77|491.41|487.41|31
1612993630000|2021-02-10 21:47:10|491.44|487.44|491.05|487.05|491.44|487.44|491.05|487.05|30
1612993640000|2021-02-10 21:47:20|490.97|486.97|491.25|487.25|491.25|487.25|490.86|486.86|28
1612993650000|2021-02-10 21:47:30|491.28|487.28|491.12|487.12|491.28|487.28|491.12|487.12|18
1612993660000|2021-02-10 21:47:40|491.14|487.14|491.01|487.01|491.14|487.14|491.01|487.01|20
1612993670000|2021-02-10 21:47:50|490.96|486.96|490.93|486.93|490.96|486.96|490.87|486.87|25
1612993680000|2021-02-10 21:48:00|490.9|486.9|490.71|486.71|490.91|486.91|490.68|486.68|32
1612993690000|2021-02-10 21:48:10|490.68|486.68|490.61|486.61|490.68|486.68|490.48|486.48|31
1612993700000|2021-02-10 21:48:20|490.55|486.55|490.41|486.41|490.64|486.64|490.4|486.4|18
1612993710000|2021-02-10 21:48:30|490.38|486.38|490.33|486.33|490.42|486.42|490.26|486.26|23
1612993720000|2021-02-10 21:48:40|490.31|486.31|490.43|486.43|490.46|486.46|490.31|486.31|20
1612993730000|2021-02-10 21:48:50|490.44|486.44|490.45|486.45|490.53|486.53|490.41|486.41|26
1612993740000|2021-02-10 21:49:00|490.4|486.4|490.31|486.31|490.52|486.52|490.29|486.29|29
1612993750000|2021-02-10 21:49:10|490.32|486.32|490.29|486.29|490.37|486.37|490.29|486.29|20
1612993760000|2021-02-10 21:49:20|490.31|486.31|490.37|486.37|490.37|486.37|490.31|486.31|17
1612993770000|2021-02-10 21:49:30|490.34|486.34|490.59|486.59|490.68|486.68|490.33|486.33|19
1612993780000|2021-02-10 21:49:40|490.52|486.52|490.53|486.53|490.53|486.53|490.41|486.41|26
1612993790000|2021-02-10 21:49:50|490.52|486.52|490.54|486.54|490.54|486.54|490.45|486.45|16
1612993800000|2021-02-10 21:50:00|490.52|486.52|490.79|486.79|490.81|486.81|490.51|486.51|29
1612993810000|2021-02-10 21:50:10|490.76|486.76|490.61|486.61|490.79|486.79|490.51|486.51|24
1612993820000|2021-02-10 21:50:20|490.59|486.59|490.41|486.41|490.66|486.66|490.38|486.38|27
1612993830000|2021-02-10 21:50:30|490.37|486.37|490.27|486.27|490.37|486.37|490.2|486.2|27
1612993840000|2021-02-10 21:50:40|490.3|486.3|490.61|486.61|490.61|486.61|490.28|486.28|26
1612993850000|2021-02-10 21:50:50|490.65|486.65|490.69|486.69|490.69|486.69|490.59|486.59|24
1612993860000|2021-02-10 21:51:00|490.68|486.68|490.66|486.66|490.72|486.72|490.47|486.47|26
1612993870000|2021-02-10 21:51:10|490.65|486.65|490.69|486.69|490.71|486.71|490.58|486.58|24
1612993880000|2021-02-10 21:51:20|490.68|486.68|490.9|486.9|490.9|486.9|490.62|486.62|18
1612993890000|2021-02-10 21:51:30|490.95|486.95|490.89|486.89|490.98|486.98|490.82|486.82|16
1612993900000|2021-02-10 21:51:40|491.08|487.08|491.01|487.01|491.08|487.08|490.94|486.94|20
1612993910000|2021-02-10 21:51:50|491|487|490.99|486.99|491.02|487.02|490.97|486.97|15
1612993920000|2021-02-10 21:52:00|491|487|490.86|486.86|491|487|490.72|486.72|19
1612993930000|2021-02-10 21:52:10|490.85|486.85|490.9|486.9|490.93|486.93|490.85|486.85|22
1612993940000|2021-02-10 21:52:20|490.91|486.91|490.98|486.98|491|487|490.91|486.91|10
1612993950000|2021-02-10 21:52:30|490.99|486.99|491.26|487.26|491.27|487.27|490.97|486.97|23
1612993960000|2021-02-10 21:52:40|491.2|487.2|490.89|486.89|491.21|487.21|490.89|486.89|25
1612993970000|2021-02-10 21:52:50|490.93|486.93|490.93|486.93|490.96|486.96|490.9|486.9|15
1612993980000|2021-02-10 21:53:00|490.94|486.94|491|487|491.06|487.06|490.92|486.92|21
1612993990000|2021-02-10 21:53:10|491.04|487.04|491.01|487.01|491.08|487.08|491|487|19
1612994000000|2021-02-10 21:53:20|491|487|491.28|487.28|491.28|487.28|491|487|18
1612994010000|2021-02-10 21:53:30|491.36|487.36|491.31|487.31|491.56|487.56|491.31|487.31|30
1612994020000|2021-02-10 21:53:40|491.38|487.38|491.3|487.3|491.38|487.38|491.25|487.25|29
1612994030000|2021-02-10 21:53:50|491.32|487.32|490.95|486.95|491.32|487.32|490.95|486.95|23
1612994040000|2021-02-10 21:54:00|490.96|486.96|490.93|486.93|491|487|490.93|486.93|22
1612994050000|2021-02-10 21:54:10|490.94|486.94|491.15|487.15|491.15|487.15|490.93|486.93|20
1612994060000|2021-02-10 21:54:20|491.24|487.24|491.32|487.32|491.33|487.33|491.21|487.21|28
1612994070000|2021-02-10 21:54:30|491.33|487.33|491.22|487.22|491.33|487.33|491.22|487.22|25
1612994080000|2021-02-10 21:54:40|491.21|487.21|490.87|486.87|491.21|487.21|490.85|486.85|24
1612994090000|2021-02-10 21:54:50|490.88|486.88|490.84|486.84|490.92|486.92|490.83|486.83|22
1612994100000|2021-02-10 21:55:00|490.85|486.85|491.1|487.1|491.14|487.14|490.85|486.85|29
1612994110000|2021-02-10 21:55:10|491.12|487.12|491.08|487.08|491.15|487.15|491.07|487.07|19
1612994120000|2021-02-10 21:55:20|491.07|487.07|491.57|487.57|491.74|487.74|491.06|487.06|32
1612994130000|2021-02-10 21:55:30|491.58|487.58|491.47|487.47|491.68|487.68|491.28|487.28|24
1612994140000|2021-02-10 21:55:40|491.48|487.48|491.37|487.37|491.48|487.48|491.37|487.37|10
1612994150000|2021-02-10 21:55:50|491.38|487.38|491.58|487.58|491.58|487.58|491.37|487.37|21
1612994160000|2021-02-10 21:56:00|491.59|487.59|491.52|487.52|491.67|487.67|491.52|487.52|21
1612994170000|2021-02-10 21:56:10|491.51|487.51|491.52|487.52|491.53|487.53|491.51|487.51|6
1612994180000|2021-02-10 21:56:20|491.53|487.53|491.53|487.53|491.57|487.57|491.53|487.53|12
1612994190000|2021-02-10 21:56:30|491.49|487.49|491.32|487.32|491.5|487.5|491.32|487.32|22
1612994200000|2021-02-10 21:56:40|491.28|487.28|491.19|487.19|491.28|487.28|491.16|487.16|26
1612994210000|2021-02-10 21:56:50|491.18|487.18|490.89|486.89|491.18|487.18|490.89|486.89|25
1612994220000|2021-02-10 21:57:00|490.85|486.85|490.76|486.76|490.86|486.86|490.76|486.76|21
1612994230000|2021-02-10 21:57:10|490.79|486.79|491.44|487.44|491.44|487.44|490.79|486.79|25
1612994240000|2021-02-10 21:57:20|491.47|487.47|491.36|487.36|491.5|487.5|491.35|487.35|22
1612994250000|2021-02-10 21:57:30|491.35|487.35|491.47|487.47|491.47|487.47|491.35|487.35|26
1612994260000|2021-02-10 21:57:40|491.46|487.46|491.52|487.52|491.53|487.53|491.46|487.46|17
1612994270000|2021-02-10 21:57:50|491.51|487.51|492.19|488.19|492.24|488.24|491.51|487.51|28
1612994280000|2021-02-10 21:58:00|492.23|488.23|492.2|488.2|492.27|488.27|492.2|488.2|28
1612994290000|2021-02-10 21:58:10|492.19|488.19|492.27|488.27|492.28|488.28|492.18|488.18|10
1612994300000|2021-02-10 21:58:20|492.28|488.28|492.37|488.37|492.37|488.37|492.25|488.25|14
1612994310000|2021-02-10 21:58:30|492.54|488.54|492.65|488.65|492.65|488.65|492.54|488.54|13
1612994320000|2021-02-10 21:58:40|492.71|488.71|493.22|489.22|493.22|489.22|492.71|488.71|29
1612994330000|2021-02-10 21:58:50|493.23|489.23|493.13|489.13|493.47|489.47|493.12|489.12|28
1612994340000|2021-02-10 21:59:00|493.12|489.12|492.99|488.99|493.12|489.12|492.99|488.99|17
1612994350000|2021-02-10 21:59:10|492.98|488.98|492.85|488.85|492.98|488.98|492.82|488.82|20
1612994360000|2021-02-10 21:59:20|492.86|488.86|493.21|489.21|493.21|489.21|492.85|488.85|24
1612994370000|2021-02-10 21:59:30|493.2|489.2|493.28|489.28|493.31|489.31|493.2|489.2|26
1612994380000|2021-02-10 21:59:40|493.27|489.27|493.3|489.3|493.31|489.31|493.25|489.25|17
1612994390000|2021-02-10 21:59:50|493.31|489.31|493.39|489.39|493.42|489.42|493.28|489.28|17
1612994400000|2021-02-10 22:00:00|493.38|489.38|493.15|489.15|493.48|489.48|493.15|489.15|20
1612994410000|2021-02-10 22:00:10|493.04|489.04|492.58|488.58|493.06|489.06|492.58|488.58|25
1612994420000|2021-02-10 22:00:20|492.57|488.57|492.12|488.12|492.57|488.57|492.12|488.12|25
1612994430000|2021-02-10 22:00:30|492.13|488.13|492.4|488.4|492.41|488.41|492.13|488.13|24
1612994440000|2021-02-10 22:00:40|492.39|488.39|492.42|488.42|492.44|488.44|492.38|488.38|18
1612994450000|2021-02-10 22:00:50|492.43|488.43|492.16|488.16|492.44|488.44|492.16|488.16|11
1612994460000|2021-02-10 22:01:00|492.15|488.15|492.14|488.14|492.17|488.17|492.09|488.09|18
1612994470000|2021-02-10 22:01:10|492.15|488.15|492.39|488.39|492.49|488.49|492.14|488.14|20
1612994480000|2021-02-10 22:01:20|492.38|488.38|492.5|488.5|492.53|488.53|492.35|488.35|29
1612994490000|2021-02-10 22:01:30|492.54|488.54|492.41|488.41|492.56|488.56|492.39|488.39|23
1612994500000|2021-02-10 22:01:40|492.42|488.42|492.17|488.17|492.49|488.49|492.16|488.16|30
1612994510000|2021-02-10 22:01:50|492.15|488.15|491.89|487.89|492.23|488.23|491.89|487.89|30
1612994520000|2021-02-10 22:02:00|491.84|487.84|491.69|487.69|491.84|487.84|491.69|487.69|24
1612994530000|2021-02-10 22:02:10|491.67|487.67|491.67|487.67|491.69|487.69|491.64|487.64|23
1612994540000|2021-02-10 22:02:20|491.69|487.69|491.65|487.65|491.7|487.7|491.63|487.63|16
1612994550000|2021-02-10 22:02:30|491.64|487.64|491.37|487.37|491.65|487.65|491.35|487.35|9
1612994560000|2021-02-10 22:02:40|491.36|487.36|491.33|487.33|491.36|487.36|491.3|487.3|6
1612994570000|2021-02-10 22:02:50|491.34|487.34|491.3|487.3|491.34|487.34|491.3|487.3|4
1612994580000|2021-02-10 22:03:00|491.28|487.28|491.1|487.1|491.28|487.28|491.09|487.09|16
1612994590000|2021-02-10 22:03:10|491.11|487.11|491.03|487.03|491.12|487.12|491.02|487.02|21
1612994600000|2021-02-10 22:03:20|491.02|487.02|490.99|486.99|491.05|487.05|490.97|486.97|20
1612994610000|2021-02-10 22:03:30|490.97|486.97|490.74|486.74|490.97|486.97|490.74|486.74|13
1612994620000|2021-02-10 22:03:40|490.83|486.83|490.51|486.51|490.83|486.83|490.51|486.51|14
1612994630000|2021-02-10 22:03:50|490.31|486.31|490.46|486.46|490.52|486.52|490.2|486.2|32
1612994640000|2021-02-10 22:04:00|490.45|486.45|490.76|486.76|490.81|486.81|490.44|486.44|23
1612994650000|2021-02-10 22:04:10|490.7|486.7|490.74|486.74|490.74|486.74|490.67|486.67|12
1612994660000|2021-02-10 22:04:20|490.75|486.75|490.76|486.76|490.81|486.81|490.75|486.75|24
1612994670000|2021-02-10 22:04:30|490.77|486.77|490.76|486.76|490.77|486.77|490.66|486.66|20
1612994680000|2021-02-10 22:04:40|490.74|486.74|490.7|486.7|490.8|486.8|490.68|486.68|23
1612994690000|2021-02-10 22:04:50|490.69|486.69|490.56|486.56|490.69|486.69|490.54|486.54|18
1612994700000|2021-02-10 22:05:00|490.6|486.6|490.7|486.7|490.7|486.7|490.5|486.5|18
1612994710000|2021-02-10 22:05:10|490.71|486.71|490.66|486.66|490.76|486.76|490.66|486.66|18
1612994720000|2021-02-10 22:05:20|490.65|486.65|490.43|486.43|490.65|486.65|490.36|486.36|23
1612994730000|2021-02-10 22:05:30|490.42|486.42|490.49|486.49|490.51|486.51|490.42|486.42|18
1612994740000|2021-02-10 22:05:40|490.5|486.5|490.44|486.44|490.5|486.5|490.44|486.44|10
1612994750000|2021-02-10 22:05:50|490.41|486.41|490.38|486.38|490.43|486.43|490.33|486.33|15
1612994760000|2021-02-10 22:06:00|490.37|486.37|490.73|486.73|490.73|486.73|490.37|486.37|22
1612994770000|2021-02-10 22:06:10|490.71|486.71|490.48|486.48|490.71|486.71|490.47|486.47|13
1612994780000|2021-02-10 22:06:20|490.47|486.47|490.71|486.71|490.73|486.73|490.47|486.47|20
1612994790000|2021-02-10 22:06:30|490.69|486.69|490.73|486.73|490.73|486.73|490.69|486.69|12
1612994800000|2021-02-10 22:06:40|490.71|486.71|490.72|486.72|490.72|486.72|490.71|486.71|4
1612994810000|2021-02-10 22:06:50|490.73|486.73|490.87|486.87|490.87|486.87|490.72|486.72|18
1612994820000|2021-02-10 22:07:00|490.86|486.86|490.91|486.91|490.92|486.92|490.8|486.8|24
1612994830000|2021-02-10 22:07:10|490.9|486.9|490.87|486.87|490.9|486.9|490.84|486.84|15
1612994840000|2021-02-10 22:07:20|490.86|486.86|490.83|486.83|490.87|486.87|490.83|486.83|9
1612994850000|2021-02-10 22:07:30|490.84|486.84|490.7|486.7|490.84|486.84|490.68|486.68|7
1612994860000|2021-02-10 22:07:40|490.67|486.67|490.83|486.83|490.86|486.86|490.66|486.66|9
1612994870000|2021-02-10 22:07:50|490.82|486.82|490.91|486.91|490.93|486.93|490.63|486.63|27
1612994880000|2021-02-10 22:08:00|490.93|486.93|490.72|486.72|490.95|486.95|490.72|486.72|24
1612994890000|2021-02-10 22:08:10|490.71|486.71|490.7|486.7|490.76|486.76|490.7|486.7|7
1612994900000|2021-02-10 22:08:20|490.71|486.71|490.7|486.7|490.72|486.72|490.69|486.69|15
1612994910000|2021-02-10 22:08:30|490.69|486.69|491|487|491|487|490.69|486.69|18
1612994920000|2021-02-10 22:08:40|491.01|487.01|490.97|486.97|491.01|487.01|490.97|486.97|8
1612994930000|2021-02-10 22:08:50|490.98|486.98|491.21|487.21|491.28|487.28|490.97|486.97|21
1612994950000|2021-02-10 22:09:10|491.2|487.2|491.24|487.24|491.25|487.25|491.2|487.2|5
1612994960000|2021-02-10 22:09:20|491.43|487.43|491.42|487.42|491.44|487.44|491.42|487.42|8
1612994970000|2021-02-10 22:09:30|491.43|487.43|491.43|487.43|491.44|487.44|491.43|487.43|5
1612994980000|2021-02-10 22:09:40|491.44|487.44|491.59|487.59|491.6|487.6|491.43|487.43|16
1612994990000|2021-02-10 22:09:50|491.58|487.58|491.57|487.57|491.59|487.59|491.56|487.56|10
1612995000000|2021-02-10 22:10:00|491.6|487.6|491.66|487.66|491.72|487.72|491.6|487.6|24
1612995010000|2021-02-10 22:10:10|491.67|487.67|491.99|487.99|492.03|488.03|491.67|487.67|21
1612995020000|2021-02-10 22:10:20|492|488|492.11|488.11|492.17|488.17|492|488|19
1612995030000|2021-02-10 22:10:30|492.12|488.12|492.23|488.23|492.23|488.23|492.1|488.1|15
1612995040000|2021-02-10 22:10:40|492.22|488.22|492.3|488.3|492.32|488.32|492.18|488.18|18
1612995050000|2021-02-10 22:10:50|492.31|488.31|492.34|488.34|492.36|488.36|492.26|488.26|8
1612995060000|2021-02-10 22:11:00|492.33|488.33|492.1|488.1|492.36|488.36|492.1|488.1|24
1612995070000|2021-02-10 22:11:10|492.05|488.05|492.13|488.13|492.2|488.2|492.04|488.04|21
1612995080000|2021-02-10 22:11:20|492.14|488.14|492.07|488.07|492.14|488.14|492.03|488.03|20
1612995090000|2021-02-10 22:11:30|492.1|488.1|492.21|488.21|492.24|488.24|492.02|488.02|22
1612995100000|2021-02-10 22:11:40|492.23|488.23|492.23|488.23|492.23|488.23|492.21|488.21|9
1612995110000|2021-02-10 22:11:50|492.24|488.24|492.24|488.24|492.26|488.26|492.23|488.23|9
1612995120000|2021-02-10 22:12:00|492.23|488.23|492.23|488.23|492.24|488.24|492.22|488.22|8
1612995130000|2021-02-10 22:12:10|492.22|488.22|492.21|488.21|492.23|488.23|492.2|488.2|12
1612995140000|2021-02-10 22:12:20|492.22|488.22|492.19|488.19|492.22|488.22|492.19|488.19|10
1612995150000|2021-02-10 22:12:30|492.2|488.2|492.19|488.19|492.22|488.22|492.19|488.19|11
1612995160000|2021-02-10 22:12:40|492.2|488.2|492.26|488.26|492.26|488.26|492.2|488.2|5
1612995170000|2021-02-10 22:12:50|492.27|488.27|492.18|488.18|492.28|488.28|492.18|488.18|9
1612995180000|2021-02-10 22:13:00|492.23|488.23|492.19|488.19|492.28|488.28|492.19|488.19|8
1612995190000|2021-02-10 22:13:10|492.11|488.11|492.15|488.15|492.16|488.16|492.1|488.1|16
1612995200000|2021-02-10 22:13:20|492.16|488.16|492.23|488.23|492.23|488.23|492.09|488.09|19
1612995210000|2021-02-10 22:13:30|492.24|488.24|492.28|488.28|492.31|488.31|492.23|488.23|18
1612995220000|2021-02-10 22:13:40|492.27|488.27|492.28|488.28|492.28|488.28|492.26|488.26|10
1612995230000|2021-02-10 22:13:50|492.27|488.27|492.29|488.29|492.31|488.31|492.27|488.27|18
1612995240000|2021-02-10 22:14:00|492.31|488.31|492.76|488.76|492.76|488.76|492.29|488.29|25
1612995250000|2021-02-10 22:14:10|492.7|488.7|492.84|488.84|492.86|488.86|492.7|488.7|12
1612995260000|2021-02-10 22:14:20|492.83|488.83|492.83|488.83|492.85|488.85|492.81|488.81|16
1612995270000|2021-02-10 22:14:30|492.82|488.82|492.84|488.84|492.86|488.86|492.82|488.82|7
1612995280000|2021-02-10 22:14:40|492.85|488.85|492.91|488.91|492.91|488.91|492.84|488.84|6
1612995290000|2021-02-10 22:14:50|492.92|488.92|492.97|488.97|492.97|488.97|492.92|488.92|5
1612995300000|2021-02-10 22:15:00|492.98|488.98|493.03|489.03|493.03|489.03|492.98|488.98|3
1612995310000|2021-02-10 22:15:10|493.04|489.04|493.21|489.21|493.22|489.22|493.02|489.02|15
1612995320000|2021-02-10 22:15:20|493.22|489.22|493.23|489.23|493.23|489.23|493.2|489.2|6
1612995330000|2021-02-10 22:15:30|493.3|489.3|493.23|489.23|493.31|489.31|493.22|489.22|18
1612995340000|2021-02-10 22:15:40|493.22|489.22|493.28|489.28|493.34|489.34|493.22|489.22|18
1612995350000|2021-02-10 22:15:50|493.31|489.31|493.3|489.3|493.37|489.37|493.29|489.29|21
1612995360000|2021-02-10 22:16:00|493.29|489.29|493.29|489.29|493.34|489.34|493.28|489.28|12
1612995370000|2021-02-10 22:16:10|493.28|489.28|493.27|489.27|493.28|489.28|493.25|489.25|14
1612995380000|2021-02-10 22:16:20|493.28|489.28|493.15|489.15|493.28|489.28|493.15|489.15|15
1612995390000|2021-02-10 22:16:30|493.16|489.16|493.11|489.11|493.16|489.16|493.06|489.06|14
1612995400000|2021-02-10 22:16:40|493.07|489.07|492.94|488.94|493.07|489.07|492.9|488.9|17
1612995410000|2021-02-10 22:16:50|492.9|488.9|492.73|488.73|492.9|488.9|492.73|488.73|8
1612995420000|2021-02-10 22:17:00|492.74|488.74|492.73|488.73|492.77|488.77|492.73|488.73|12
1612995430000|2021-02-10 22:17:10|492.72|488.72|492.58|488.58|492.72|488.72|492.58|488.58|19
1612995440000|2021-02-10 22:17:20|492.59|488.59|492.6|488.6|492.61|488.61|492.57|488.57|12
1612995450000|2021-02-10 22:17:30|492.59|488.59|492.59|488.59|492.6|488.6|492.57|488.57|16
1612995460000|2021-02-10 22:17:40|492.6|488.6|492.64|488.64|492.65|488.65|492.59|488.59|14
1612995470000|2021-02-10 22:17:50|492.65|488.65|492.64|488.64|492.65|488.65|492.63|488.63|10
1612995480000|2021-02-10 22:18:00|492.65|488.65|492.64|488.64|492.65|488.65|492.64|488.64|14
1612995490000|2021-02-10 22:18:10|492.65|488.65|492.62|488.62|492.65|488.65|492.62|488.62|15
1612995500000|2021-02-10 22:18:20|492.63|488.63|492.61|488.61|492.63|488.63|492.6|488.6|13
1612995510000|2021-02-10 22:18:30|492.6|488.6|492.63|488.63|492.63|488.63|492.6|488.6|10
1612995520000|2021-02-10 22:18:40|492.62|488.62|492.64|488.64|492.64|488.64|492.62|488.62|5
1612995530000|2021-02-10 22:18:50|492.65|488.65|492.64|488.64|492.65|488.65|492.64|488.64|2
1612995540000|2021-02-10 22:19:00|492.65|488.65|492.63|488.63|492.68|488.68|492.63|488.63|15
1612995550000|2021-02-10 22:19:10|492.64|488.64|492.67|488.67|492.68|488.68|492.62|488.62|13
1612995560000|2021-02-10 22:19:20|492.66|488.66|492.77|488.77|492.8|488.8|492.66|488.66|22
1612995570000|2021-02-10 22:19:30|492.8|488.8|492.82|488.82|492.83|488.83|492.8|488.8|9
1612995580000|2021-02-10 22:19:40|492.83|488.83|492.83|488.83|492.87|488.87|492.82|488.82|12
1612995590000|2021-02-10 22:19:50|492.79|488.79|492.77|488.77|492.79|488.79|492.74|488.74|9
1612995600000|2021-02-10 22:20:00|492.79|488.79|493.01|489.01|493.03|489.03|492.79|488.79|24
1612995610000|2021-02-10 22:20:10|493.03|489.03|493.1|489.1|493.1|489.1|493.03|489.03|6
1612995620000|2021-02-10 22:20:20|493.09|489.09|493.1|489.1|493.11|489.11|493.09|489.09|10
1612995630000|2021-02-10 22:20:30|493.11|489.11|493.17|489.17|493.17|489.17|493.1|489.1|8
1612995640000|2021-02-10 22:20:40|493.18|489.18|493.27|489.27|493.27|489.27|493.11|489.11|16
1612995650000|2021-02-10 22:20:50|493.38|489.38|493.54|489.54|493.54|489.54|493.36|489.36|14
1612995670000|2021-02-10 22:21:10|493.56|489.56|493.58|489.58|493.58|489.58|493.56|489.56|5
1612995680000|2021-02-10 22:21:20|493.57|489.57|493.53|489.53|493.69|489.69|493.53|489.53|3
1612995690000|2021-02-10 22:21:30|493.55|489.55|493.56|489.56|493.56|489.56|493.55|489.55|2
1612995700000|2021-02-10 22:21:40|493.63|489.63|493.86|489.86|493.86|489.86|493.52|489.52|14
1612995710000|2021-02-10 22:21:50|493.9|489.9|493.96|489.96|493.98|489.98|493.88|489.88|10
1612995720000|2021-02-10 22:22:00|493.97|489.97|493.97|489.97|493.98|489.98|493.97|489.97|5
1612995730000|2021-02-10 22:22:10|493.98|489.98|493.99|489.99|494.01|490.01|493.98|489.98|3
1612995740000|2021-02-10 22:22:20|493.98|489.98|494.09|490.09|494.09|490.09|493.98|489.98|7
1612995750000|2021-02-10 22:22:30|494.06|490.06|494.09|490.09|494.09|490.09|494.05|490.05|4
1612995760000|2021-02-10 22:22:40|494.13|490.13|494.06|490.06|494.13|490.13|494.03|490.03|7
1612995770000|2021-02-10 22:22:50|494.09|490.09|493.91|489.91|494.09|490.09|493.91|489.91|4
1612995780000|2021-02-10 22:23:00|494.06|490.06|494.28|490.28|494.28|490.28|494.06|490.06|13
1612995800000|2021-02-10 22:23:20|494.29|490.29|494.3|490.3|494.34|490.34|494.28|490.28|8
1612995810000|2021-02-10 22:23:30|494.32|490.32|494.33|490.33|494.37|490.37|494.3|490.3|9
1612995820000|2021-02-10 22:23:40|494.3|490.3|494.31|490.31|494.31|490.31|494.3|490.3|2
1612995830000|2021-02-10 22:23:50|494.33|490.33|494.33|490.33|494.37|490.37|494.32|490.32|5
1612995840000|2021-02-10 22:24:00|494.4|490.4|494.46|490.46|494.46|490.46|494.33|490.33|5
1612995850000|2021-02-10 22:24:10|494.47|490.47|494.47|490.47|494.48|490.48|494.47|490.47|3
1612995860000|2021-02-10 22:24:20|494.48|490.48|494.55|490.55|494.56|490.56|494.47|490.47|10
1612995870000|2021-02-10 22:24:30|494.56|490.56|495.03|491.03|495.34|491.34|494.5|490.5|10
1612995880000|2021-02-10 22:24:40|495.87|491.87|495.95|491.95|495.95|491.95|495.84|491.84|5
1612995890000|2021-02-10 22:24:50|495.96|491.96|496|492|496|492|495.89|491.89|7
1612995900000|2021-02-10 22:25:00|496.09|492.09|496.22|492.22|496.22|492.22|496.06|492.06|10
1612995910000|2021-02-10 22:25:10|496.21|492.21|496.21|492.21|496.23|492.23|496.19|492.19|6
1612995920000|2021-02-10 22:25:20|496.22|492.22|496.18|492.18|496.22|492.22|496.17|492.17|6
1612995930000|2021-02-10 22:25:30|496.17|492.17|496.18|492.18|496.18|492.18|496.17|492.17|2
1612995940000|2021-02-10 22:25:40|496.19|492.19|496.22|492.22|496.22|492.22|496.18|492.18|11
1612995950000|2021-02-10 22:25:50|496.23|492.23|496.24|492.24|496.24|492.24|496.23|492.23|4
1612995960000|2021-02-10 22:26:00|496.25|492.25|496.23|492.23|496.29|492.29|496.23|492.23|7
1612995970000|2021-02-10 22:26:10|496.25|492.25|496.28|492.28|496.29|492.29|496.24|492.24|11
1612995980000|2021-02-10 22:26:20|496.24|492.24|496.21|492.21|496.28|492.28|496.18|492.18|11
1612995990000|2021-02-10 22:26:30|496.22|492.22|496.2|492.2|496.29|492.29|496.2|492.2|8
1612996000000|2021-02-10 22:26:40|496.19|492.19|496.19|492.19|496.2|492.2|496.19|492.19|3
1612996010000|2021-02-10 22:26:50|496.23|492.23|496.22|492.22|496.25|492.25|496.22|492.22|5
1612996020000|2021-02-10 22:27:00|496.23|492.23|496.23|492.23|496.24|492.24|496.22|492.22|12
1612996030000|2021-02-10 22:27:10|496.22|492.22|496.25|492.25|496.26|492.26|496.19|492.19|13
1612996040000|2021-02-10 22:27:20|496.22|492.22|496.25|492.25|496.26|492.26|496.21|492.21|13
1612996050000|2021-02-10 22:27:30|496.26|492.26|496.08|492.08|496.28|492.28|496.07|492.07|18
1612996060000|2021-02-10 22:27:40|496.09|492.09|495.81|491.81|496.1|492.1|495.79|491.79|22
1612996070000|2021-02-10 22:27:50|495.79|491.79|495.8|491.8|495.86|491.86|495.77|491.77|14
1612996080000|2021-02-10 22:28:00|495.84|491.84|495.8|491.8|495.84|491.84|495.8|491.8|4
1612996090000|2021-02-10 22:28:10|495.79|491.79|495.67|491.67|495.79|491.79|495.67|491.67|10
1612996100000|2021-02-10 22:28:20|495.66|491.66|495.4|491.4|495.66|491.66|495.39|491.39|8
1612996110000|2021-02-10 22:28:30|495.39|491.39|495.44|491.44|495.45|491.45|495.39|491.39|10
1612996120000|2021-02-10 22:28:40|495.42|491.42|495.65|491.65|495.66|491.66|495.42|491.42|22
1612996130000|2021-02-10 22:28:50|495.71|491.71|495.82|491.82|495.83|491.83|495.71|491.71|24
1612996140000|2021-02-10 22:29:00|495.81|491.81|495.79|491.79|495.83|491.83|495.76|491.76|8
1612996150000|2021-02-10 22:29:10|495.77|491.77|495.59|491.59|495.79|491.79|495.59|491.59|12
1612996160000|2021-02-10 22:29:20|495.57|491.57|495.61|491.61|495.65|491.65|495.53|491.53|19
1612996170000|2021-02-10 22:29:30|495.54|491.54|495.6|491.6|495.61|491.61|495.54|491.54|16
1612996180000|2021-02-10 22:29:40|495.54|491.54|495.62|491.62|495.62|491.62|495.49|491.49|10
1612996190000|2021-02-10 22:29:50|495.61|491.61|495.59|491.59|495.62|491.62|495.57|491.57|12
1612996200000|2021-02-10 22:30:00|495.58|491.58|495.57|491.57|495.61|491.61|495.56|491.56|11
1612996210000|2021-02-10 22:30:10|495.61|491.61|495.58|491.58|495.61|491.61|495.54|491.54|11
1612996220000|2021-02-10 22:30:20|495.55|491.55|495.58|491.58|495.58|491.58|495.55|491.55|14
1612996230000|2021-02-10 22:30:30|495.55|491.55|495.55|491.55|495.58|491.58|495.55|491.55|5
1612996240000|2021-02-10 22:30:40|495.54|491.54|495.54|491.54|495.54|491.54|495.54|491.54|1
1612996250000|2021-02-10 22:30:50|495.55|491.55|495.55|491.55|495.55|491.55|495.55|491.55|1
1612996260000|2021-02-10 22:31:00|495.54|491.54|495.54|491.54|495.54|491.54|495.54|491.54|1
1612996270000|2021-02-10 22:31:10|495.52|491.52|495.55|491.55|495.55|491.55|495.52|491.52|2
1612996280000|2021-02-10 22:31:20|495.54|491.54|495.53|491.53|495.54|491.54|495.53|491.53|2
1612996290000|2021-02-10 22:31:30|495.52|491.52|495.57|491.57|495.57|491.57|495.52|491.52|15
1612996300000|2021-02-10 22:31:40|495.53|491.53|495.51|491.51|495.53|491.53|495.5|491.5|11
1612996310000|2021-02-10 22:31:50|495.5|491.5|495.46|491.46|495.52|491.52|495.46|491.46|11
1612996320000|2021-02-10 22:32:00|495.47|491.47|495.58|491.58|495.58|491.58|495.39|491.39|13
1612996330000|2021-02-10 22:32:10|495.59|491.59|495.44|491.44|495.6|491.6|495.34|491.34|24
1612996340000|2021-02-10 22:32:20|495.41|491.41|495.47|491.47|495.59|491.59|495.33|491.33|26
1612996350000|2021-02-10 22:32:30|495.36|491.36|495.36|491.36|495.46|491.46|495.35|491.35|15
1612996360000|2021-02-10 22:32:40|495.46|491.46|495.41|491.41|495.46|491.46|495.39|491.39|11
1612996370000|2021-02-10 22:32:50|495.39|491.39|495.2|491.2|495.39|491.39|495.17|491.17|13
1612996380000|2021-02-10 22:33:00|495.19|491.19|495.11|491.11|495.22|491.22|495.11|491.11|15
1612996390000|2021-02-10 22:33:10|495.12|491.12|494.56|490.56|495.12|491.12|494.56|490.56|25
1612996400000|2021-02-10 22:33:20|494.54|490.54|494.51|490.51|494.58|490.58|494.5|490.5|21
1612996410000|2021-02-10 22:33:30|494.49|490.49|494.18|490.18|494.49|490.49|494.18|490.18|18
1612996420000|2021-02-10 22:33:40|494.19|490.19|494.26|490.26|494.26|490.26|494.18|490.18|9
1612996430000|2021-02-10 22:33:50|494.27|490.27|494.06|490.06|494.28|490.28|494|490|13
1612996440000|2021-02-10 22:34:00|494.1|490.1|494.12|490.12|494.13|490.13|494.04|490.04|14
1612996450000|2021-02-10 22:34:10|494.14|490.14|494.12|490.12|494.14|490.14|494.1|490.1|17
1612996460000|2021-02-10 22:34:20|494.13|490.13|494.22|490.22|494.22|490.22|494.13|490.13|19
1612996470000|2021-02-10 22:34:30|494.2|490.2|494.15|490.15|494.2|490.2|494.15|490.15|3
1612996480000|2021-02-10 22:34:40|494.14|490.14|494.14|490.14|494.14|490.14|494.14|490.14|1
1612996490000|2021-02-10 22:34:50|494.15|490.15|494.12|490.12|494.15|490.15|494.08|490.08|10
1612996500000|2021-02-10 22:35:00|494.13|490.13|494.05|490.05|494.14|490.14|494.05|490.05|10
1612996510000|2021-02-10 22:35:10|494.06|490.06|494.04|490.04|494.07|490.07|494.01|490.01|10
1612996520000|2021-02-10 22:35:20|494.02|490.02|494.02|490.02|494.04|490.04|494.02|490.02|3
1612996530000|2021-02-10 22:35:30|494.03|490.03|493.98|489.98|494.03|490.03|493.96|489.96|4
1612996540000|2021-02-10 22:35:40|493.9|489.9|493.94|489.94|493.98|489.98|493.9|489.9|9
1612996550000|2021-02-10 22:35:50|493.95|489.95|493.97|489.97|493.97|489.97|493.95|489.95|5
1612996560000|2021-02-10 22:36:00|493.93|489.93|493.96|489.96|493.98|489.98|493.93|489.93|10
1612996570000|2021-02-10 22:36:10|494.01|490.01|494.14|490.14|494.14|490.14|493.99|489.99|17
1612996580000|2021-02-10 22:36:20|494.15|490.15|494.22|490.22|494.24|490.24|494.14|490.14|14
1612996590000|2021-02-10 22:36:30|494.25|490.25|494.25|490.25|494.26|490.26|494.21|490.21|22
1612996600000|2021-02-10 22:36:40|494.24|490.24|494.14|490.14|494.27|490.27|494.14|490.14|20
1612996610000|2021-02-10 22:36:50|494.15|490.15|494.27|490.27|494.27|490.27|494.15|490.15|14
1612996620000|2021-02-10 22:37:00|494.26|490.26|494.33|490.33|494.33|490.33|494.26|490.26|11
1612996630000|2021-02-10 22:37:10|494.32|490.32|494.36|490.36|494.38|490.38|494.31|490.31|13
1612996640000|2021-02-10 22:37:20|494.35|490.35|494.39|490.39|494.42|490.42|494.34|490.34|20
1612996650000|2021-02-10 22:37:30|494.38|490.38|494.38|490.38|494.43|490.43|494.36|490.36|16
1612996660000|2021-02-10 22:37:40|494.37|490.37|494.56|490.56|494.65|490.65|494.34|490.34|23
1612996670000|2021-02-10 22:37:50|494.57|490.57|494.6|490.6|494.61|490.61|494.51|490.51|14
1612996680000|2021-02-10 22:38:00|494.61|490.61|494.6|490.6|494.61|490.61|494.6|490.6|4
1612996690000|2021-02-10 22:38:10|494.61|490.61|494.55|490.55|494.88|490.88|494.55|490.55|18
1612996700000|2021-02-10 22:38:20|494.54|490.54|494.81|490.81|494.83|490.83|494.54|490.54|17
1612996710000|2021-02-10 22:38:30|494.78|490.78|494.89|490.89|494.93|490.93|494.78|490.78|20
1612996720000|2021-02-10 22:38:40|494.93|490.93|494.94|490.94|494.94|490.94|494.92|490.92|6
1612996730000|2021-02-10 22:38:50|494.88|490.88|494.95|490.95|494.96|490.96|494.88|490.88|4
1612996740000|2021-02-10 22:39:00|494.96|490.96|495.08|491.08|495.08|491.08|494.96|490.96|8
1612996750000|2021-02-10 22:39:10|495.06|491.06|495.02|491.02|495.1|491.1|494.96|490.96|18
1612996760000|2021-02-10 22:39:20|495.11|491.11|495.11|491.11|495.13|491.13|495.01|491.01|21
1612996770000|2021-02-10 22:39:30|495.02|491.02|495.04|491.04|495.14|491.14|495.02|491.02|17
1612996780000|2021-02-10 22:39:40|495.03|491.03|495.11|491.11|495.12|491.12|495.02|491.02|15
1612996790000|2021-02-10 22:39:50|495.12|491.12|495.08|491.08|495.13|491.13|495.05|491.05|19
1612996800000|2021-02-10 22:40:00|495.07|491.07|494.62|490.62|495.12|491.12|494.62|490.62|26
1612996810000|2021-02-10 22:40:10|494.6|490.6|494.6|490.6|494.61|490.61|494.57|490.57|17
1612996820000|2021-02-10 22:40:20|494.58|490.58|494.65|490.65|494.66|490.66|494.56|490.56|12
1612996830000|2021-02-10 22:40:30|494.64|490.64|494.58|490.58|494.66|490.66|494.54|490.54|18
1612996840000|2021-02-10 22:40:40|494.55|490.55|494.57|490.57|494.59|490.59|494.53|490.53|17
1612996850000|2021-02-10 22:40:50|494.56|490.56|494.35|490.35|494.56|490.56|494.29|490.29|12
1612996860000|2021-02-10 22:41:00|494.34|490.34|494.38|490.38|494.39|490.39|494.33|490.33|9
1612996870000|2021-02-10 22:41:10|494.39|490.39|494.53|490.53|494.54|490.54|494.34|490.34|16
1612996880000|2021-02-10 22:41:20|494.52|490.52|494.62|490.62|494.62|490.62|494.49|490.49|14
1612996890000|2021-02-10 22:41:30|494.64|490.64|494.93|490.93|494.95|490.95|494.64|490.64|19
1612996900000|2021-02-10 22:41:40|494.96|490.96|495.17|491.17|495.26|491.26|494.83|490.83|30
1612996910000|2021-02-10 22:41:50|495.21|491.21|495.28|491.28|495.3|491.3|495.15|491.15|24
1612996920000|2021-02-10 22:42:00|495.2|491.2|495.48|491.48|495.48|491.48|495.2|491.2|19
1612996930000|2021-02-10 22:42:10|495.35|491.35|496.36|492.36|496.36|492.36|495.35|491.35|24
1612996940000|2021-02-10 22:42:20|496.29|492.29|496.45|492.45|496.45|492.45|496.2|492.2|19
1612996950000|2021-02-10 22:42:30|496.38|492.38|496.51|492.51|496.51|492.51|496.24|492.24|16
1612996960000|2021-02-10 22:42:40|496.48|492.48|496.65|492.65|496.66|492.66|496.35|492.35|23
1612996970000|2021-02-10 22:42:50|496.68|492.68|496.58|492.58|496.69|492.69|496.58|492.58|15
1612996980000|2021-02-10 22:43:00|496.61|492.61|496.63|492.63|496.65|492.65|496.58|492.58|11
1612996990000|2021-02-10 22:43:10|496.6|492.6|496.6|492.6|496.61|492.61|496.58|492.58|16
1612997000000|2021-02-10 22:43:20|496.59|492.59|496.61|492.61|496.61|492.61|496.59|492.59|10
1612997010000|2021-02-10 22:43:30|496.62|492.62|496.62|492.62|496.62|492.62|496.59|492.59|10
1612997020000|2021-02-10 22:43:40|496.61|492.61|496.35|492.35|496.61|492.61|496.34|492.34|22
1612997030000|2021-02-10 22:43:50|496.36|492.36|496.08|492.08|496.41|492.41|496.05|492.05|18
1612997040000|2021-02-10 22:44:00|496.07|492.07|496.06|492.06|496.12|492.12|496|492|18
1612997050000|2021-02-10 22:44:10|496.05|492.05|496.05|492.05|496.05|492.05|495.99|491.99|7
1612997060000|2021-02-10 22:44:20|496.04|492.04|496.05|492.05|496.08|492.08|496.04|492.04|11
1612997070000|2021-02-10 22:44:30|496.04|492.04|496.05|492.05|496.05|492.05|496.04|492.04|4
1612997080000|2021-02-10 22:44:40|496.07|492.07|496.2|492.2|496.45|492.45|495.95|491.95|24
1612997090000|2021-02-10 22:44:50|496.45|492.45|496.33|492.33|496.53|492.53|496.21|492.21|18
1612997100000|2021-02-10 22:45:00|496.53|492.53|496.22|492.22|496.53|492.53|496.22|492.22|19
1612997110000|2021-02-10 22:45:10|496.32|492.32|496.48|492.48|496.48|492.48|496.22|492.22|22
1612997120000|2021-02-10 22:45:20|496.32|492.32|496.54|492.54|496.54|492.54|496.22|492.22|22
1612997130000|2021-02-10 22:45:30|496.38|492.38|496.34|492.34|496.59|492.59|496.34|492.34|20
1612997140000|2021-02-10 22:45:40|496.35|492.35|496.34|492.34|496.41|492.41|496.33|492.33|8
1612997150000|2021-02-10 22:45:50|496.33|492.33|496.14|492.14|496.4|492.4|496.14|492.14|14
1612997160000|2021-02-10 22:46:00|496.12|492.12|496.04|492.04|496.12|492.12|496.02|492.02|18
1612997170000|2021-02-10 22:46:10|496.03|492.03|495.99|491.99|496.09|492.09|495.99|491.99|19
1612997180000|2021-02-10 22:46:20|496.01|492.01|495.52|491.52|496.01|492.01|495.52|491.52|17
1612997190000|2021-02-10 22:46:30|495.49|491.49|495.61|491.61|495.61|491.61|495.28|491.28|24
1612997200000|2021-02-10 22:46:40|495.55|491.55|495.58|491.58|495.78|491.78|495.55|491.55|23
1612997210000|2021-02-10 22:46:50|495.52|491.52|495.46|491.46|495.59|491.59|495.46|491.46|14
1612997220000|2021-02-10 22:47:00|495.4|491.4|495.46|491.46|495.48|491.48|495.4|491.4|15
1612997230000|2021-02-10 22:47:10|495.5|491.5|495.54|491.54|495.54|491.54|495.46|491.46|11
1612997240000|2021-02-10 22:47:20|495.51|491.51|495.34|491.34|495.54|491.54|495.34|491.34|17
1612997250000|2021-02-10 22:47:30|495.35|491.35|495.34|491.34|495.37|491.37|495.33|491.33|10
1612997260000|2021-02-10 22:47:40|495.33|491.33|495.33|491.33|495.33|491.33|495.32|491.32|3
1612997270000|2021-02-10 22:47:50|495.32|491.32|495.32|491.32|495.32|491.32|495.32|491.32|1
1612997280000|2021-02-10 22:48:00|495.33|491.33|496.07|492.07|496.08|492.08|495.33|491.33|26
1612997290000|2021-02-10 22:48:10|496.13|492.13|495.95|491.95|496.14|492.14|495.95|491.95|19
1612997300000|2021-02-10 22:48:20|495.94|491.94|495.89|491.89|496.02|492.02|495.87|491.87|18
1612997310000|2021-02-10 22:48:30|495.83|491.83|495.79|491.79|495.83|491.83|495.68|491.68|21
1612997320000|2021-02-10 22:48:40|495.8|491.8|495.82|491.82|495.82|491.82|495.62|491.62|25
1612997330000|2021-02-10 22:48:50|495.8|491.8|495.71|491.71|495.8|491.8|495.67|491.67|27
1612997340000|2021-02-10 22:49:00|495.7|491.7|495.77|491.77|495.78|491.78|495.68|491.68|9
1612997350000|2021-02-10 22:49:10|495.76|491.76|495.79|491.79|495.79|491.79|495.69|491.69|10
1612997360000|2021-02-10 22:49:20|495.78|491.78|495.88|491.88|495.89|491.89|495.66|491.66|21
1612997370000|2021-02-10 22:49:30|495.8|491.8|495.87|491.87|495.91|491.91|495.79|491.79|12
1612997380000|2021-02-10 22:49:40|495.88|491.88|496.04|492.04|496.08|492.08|495.77|491.77|17
1612997390000|2021-02-10 22:49:50|496.05|492.05|495.89|491.89|496.07|492.07|495.86|491.86|13
1612997400000|2021-02-10 22:50:00|495.94|491.94|495.88|491.88|495.94|491.94|495.81|491.81|19
1612997410000|2021-02-10 22:50:10|495.92|491.92|495.82|491.82|495.96|491.96|495.79|491.79|20
1612997420000|2021-02-10 22:50:20|495.83|491.83|495.85|491.85|495.94|491.94|495.71|491.71|21
1612997430000|2021-02-10 22:50:30|495.84|491.84|496.11|492.11|496.14|492.14|495.76|491.76|22
1612997440000|2021-02-10 22:50:40|496.1|492.1|496.25|492.25|496.25|492.25|496.08|492.08|14
1612997450000|2021-02-10 22:50:50|496.26|492.26|496.64|492.64|496.64|492.64|496.19|492.19|20
1612997460000|2021-02-10 22:51:00|496.54|492.54|496.36|492.36|496.66|492.66|496.36|492.36|25
1612997470000|2021-02-10 22:51:10|496.56|492.56|496.74|492.74|496.74|492.74|496.46|492.46|19
1612997480000|2021-02-10 22:51:20|496.55|492.55|496.92|492.92|496.92|492.92|496.55|492.55|11
1612997490000|2021-02-10 22:51:30|496.91|492.91|496.92|492.92|496.95|492.95|496.79|492.79|9
1612997500000|2021-02-10 22:51:40|496.93|492.93|497.14|493.14|497.14|493.14|496.83|492.83|11
1612997510000|2021-02-10 22:51:50|497.11|493.11|497.5|493.5|497.51|493.51|497.11|493.11|22
1612997520000|2021-02-10 22:52:00|497.51|493.51|497.52|493.52|497.73|493.73|497.51|493.51|14
1612997530000|2021-02-10 22:52:10|497.5|493.5|497.59|493.59|497.63|493.63|497.5|493.5|19
1612997540000|2021-02-10 22:52:20|497.63|493.63|497.78|493.78|497.81|493.81|497.53|493.53|19
1612997550000|2021-02-10 22:52:30|497.8|493.8|497.84|493.84|497.84|493.84|497.77|493.77|12
1612997560000|2021-02-10 22:52:40|497.77|493.77|497.83|493.83|497.86|493.86|497.71|493.71|6
1612997570000|2021-02-10 22:52:50|497.71|493.71|497.78|493.78|497.83|493.83|497.71|493.71|7
1612997580000|2021-02-10 22:53:00|497.71|493.71|497.73|493.73|497.78|493.78|497.71|493.71|4
1612997590000|2021-02-10 22:53:10|497.71|493.71|497.66|493.66|497.72|493.72|497.66|493.66|6
1612997600000|2021-02-10 22:53:20|497.71|493.71|497.75|493.75|497.83|493.83|497.66|493.66|14
1612997610000|2021-02-10 22:53:30|497.83|493.83|497.9|493.9|497.9|493.9|497.7|493.7|17
1612997620000|2021-02-10 22:53:40|497.78|493.78|497.76|493.76|497.91|493.91|497.76|493.76|14
1612997630000|2021-02-10 22:53:50|497.77|493.77|497.87|493.87|497.87|493.87|497.76|493.76|7
1612997640000|2021-02-10 22:54:00|497.85|493.85|497.83|493.83|497.86|493.86|497.81|493.81|6
1612997650000|2021-02-10 22:54:10|497.8|493.8|497.87|493.87|497.87|493.87|497.8|493.8|3
1612997660000|2021-02-10 22:54:20|497.86|493.86|497.81|493.81|497.86|493.86|497.81|493.81|4
1612997670000|2021-02-10 22:54:30|497.82|493.82|497.83|493.83|497.83|493.83|497.82|493.82|2
1612997680000|2021-02-10 22:54:40|497.75|493.75|497.76|493.76|497.85|493.85|497.75|493.75|13
1612997690000|2021-02-10 22:54:50|497.81|493.81|497.9|493.9|497.93|493.93|497.72|493.72|16
1612997700000|2021-02-10 22:55:00|497.81|493.81|497.89|493.89|497.93|493.93|497.7|493.7|16
1612997710000|2021-02-10 22:55:10|497.7|493.7|498.06|494.06|498.16|494.16|497.7|493.7|16
1612997720000|2021-02-10 22:55:20|498.12|494.12|498.18|494.18|498.19|494.19|498.12|494.12|8
1612997740000|2021-02-10 22:55:40|498.19|494.19|498.19|494.19|498.21|494.21|498.18|494.18|6
1612997750000|2021-02-10 22:55:50|498.2|494.2|498.14|494.14|498.2|494.2|498.14|494.14|6
1612997760000|2021-02-10 22:56:00|498.15|494.15|498.19|494.19|498.23|494.23|498.15|494.15|17
1612997770000|2021-02-10 22:56:10|498.23|494.23|498.22|494.22|498.23|494.23|498.19|494.19|5
1612997780000|2021-02-10 22:56:20|498.19|494.19|498.24|494.24|498.24|494.24|498.19|494.19|7
1612997790000|2021-02-10 22:56:30|498.2|494.2|498.4|494.4|498.4|494.4|498.15|494.15|13
1612997800000|2021-02-10 22:56:40|498.31|494.31|498.79|494.79|498.79|494.79|498.31|494.31|13
1612997810000|2021-02-10 22:56:50|498.8|494.8|498.99|494.99|498.99|494.99|498.8|494.8|12
1612997820000|2021-02-10 22:57:00|499.03|495.03|499.02|495.02|499.07|495.07|499|495|10
1612997830000|2021-02-10 22:57:10|499.01|495.01|498.98|494.98|499.01|495.01|498.96|494.96|6
1612997840000|2021-02-10 22:57:20|498.96|494.96|498.96|494.96|498.96|494.96|498.96|494.96|1
1612997850000|2021-02-10 22:57:30|499.01|495.01|499.01|495.01|499.01|495.01|498.98|494.98|3
1612997860000|2021-02-10 22:57:40|499.02|495.02|499.09|495.09|499.16|495.16|498.94|494.94|15
1612997870000|2021-02-10 22:57:50|499.18|495.18|499.19|495.19|499.33|495.33|499.02|495.02|19
1612997880000|2021-02-10 22:58:00|499.3|495.3|499.42|495.42|499.46|495.46|499.19|495.19|16
1612997890000|2021-02-10 22:58:10|499.41|495.41|499.06|495.06|499.41|495.41|499.06|495.06|17
1612997900000|2021-02-10 22:58:20|499.05|495.05|497.2|493.2|499.05|495.05|497.18|493.18|34
1612997910000|2021-02-10 22:58:30|497.36|493.36|498|494|498|494|497.34|493.34|33
1612997920000|2021-02-10 22:58:40|498.05|494.05|498.87|494.87|498.87|494.87|498.05|494.05|26
1612997930000|2021-02-10 22:58:50|498.91|494.91|499.21|495.21|499.22|495.22|498.91|494.91|24
1612997940000|2021-02-10 22:59:00|499.22|495.22|498.96|494.96|499.43|495.43|498.96|494.96|24
1612997950000|2021-02-10 22:59:10|498.95|494.95|499.12|495.12|499.15|495.15|498.85|494.85|27
1612997960000|2021-02-10 22:59:20|499.24|495.24|499.24|495.24|499.41|495.41|498.99|494.99|24
1612997970000|2021-02-10 22:59:30|499.23|495.23|499.69|495.69|499.72|495.72|499.23|495.23|32
1612997980000|2021-02-10 22:59:40|499.58|495.58|499.82|495.82|499.93|495.93|499.54|495.54|24
1612997990000|2021-02-10 22:59:50|499.81|495.81|499.62|495.62|499.81|495.81|499.61|495.61|24
1612998000000|2021-02-10 23:00:00|499.61|495.61|499.43|495.43|499.67|495.67|499.39|495.39|25
1612998010000|2021-02-10 23:00:10|499.4|495.4|499.2|495.2|499.43|495.43|499.17|495.17|26
1612998020000|2021-02-10 23:00:20|499.19|495.19|498.22|494.22|499.19|495.19|498.19|494.19|34
1612998030000|2021-02-10 23:00:30|498.2|494.2|497.91|493.91|498.24|494.24|497.74|493.74|32
1612998040000|2021-02-10 23:00:40|498.07|494.07|498.18|494.18|498.23|494.23|498.03|494.03|29
1612998050000|2021-02-10 23:00:50|498.17|494.17|498.59|494.59|498.61|494.61|498.14|494.14|24
1612998060000|2021-02-10 23:01:00|498.6|494.6|498.58|494.58|498.71|494.71|498.54|494.54|21
1612998070000|2021-02-10 23:01:10|498.52|494.52|497.58|493.58|498.52|494.52|497.57|493.57|32
1612998080000|2021-02-10 23:01:20|497.57|493.57|497.93|493.93|497.95|493.95|497.55|493.55|17
1612998090000|2021-02-10 23:01:30|497.84|493.84|497.77|493.77|497.93|493.93|497.59|493.59|20
1612998100000|2021-02-10 23:01:40|497.75|493.75|497.64|493.64|497.82|493.82|497.6|493.6|18
1612998110000|2021-02-10 23:01:50|497.63|493.63|497.6|493.6|497.64|493.64|497.6|493.6|4
1612998120000|2021-02-10 23:02:00|497.64|493.64|497.7|493.7|497.74|493.74|497.62|493.62|13
1612998130000|2021-02-10 23:02:10|497.74|493.74|498.15|494.15|498.22|494.22|497.74|493.74|18
1612998140000|2021-02-10 23:02:20|498.17|494.17|498.3|494.3|498.35|494.35|498.17|494.17|14
1612998150000|2021-02-10 23:02:30|498.45|494.45|498.43|494.43|498.53|494.53|498.43|494.43|20
1612998160000|2021-02-10 23:02:40|498.48|494.48|499.06|495.06|499.07|495.07|498.4|494.4|19
1612998170000|2021-02-10 23:02:50|498.81|494.81|499|495|499.16|495.16|498.81|494.81|15
1612998180000|2021-02-10 23:03:00|499.01|495.01|498.54|494.54|499.01|495.01|498.42|494.42|25
1612998190000|2021-02-10 23:03:10|498.5|494.5|498.2|494.2|498.51|494.51|498.2|494.2|25
1612998200000|2021-02-10 23:03:20|498.14|494.14|497.69|493.69|498.16|494.16|497.69|493.69|24
1612998210000|2021-02-10 23:03:30|497.68|493.68|497.41|493.41|497.69|493.69|497.41|493.41|26
1612998220000|2021-02-10 23:03:40|497.42|493.42|497.18|493.18|497.42|493.42|496.87|492.87|23
1612998230000|2021-02-10 23:03:50|497.2|493.2|496.86|492.86|497.2|493.2|496.86|492.86|26
1612998240000|2021-02-10 23:04:00|496.85|492.85|497.17|493.17|497.21|493.21|496.85|492.85|23
1612998250000|2021-02-10 23:04:10|497.18|493.18|498.2|494.2|498.2|494.2|497.18|493.18|28
1612998260000|2021-02-10 23:04:20|498.21|494.21|497.61|493.61|498.23|494.23|497.61|493.61|27
1612998270000|2021-02-10 23:04:30|497.59|493.59|497.79|493.79|497.79|493.79|497.58|493.58|20
1612998280000|2021-02-10 23:04:40|497.78|493.78|497.77|493.77|497.82|493.82|497.68|493.68|24
1612998290000|2021-02-10 23:04:50|497.81|493.81|497.67|493.67|497.81|493.81|497.57|493.57|23
1612998300000|2021-02-10 23:05:00|497.65|493.65|497.55|493.55|497.65|493.65|497.55|493.55|17
1612998310000|2021-02-10 23:05:10|497.56|493.56|497.96|493.96|498.04|494.04|497.56|493.56|20
1612998320000|2021-02-10 23:05:20|498.02|494.02|498.02|494.02|498.12|494.12|498|494|20
1612998330000|2021-02-10 23:05:30|498.03|494.03|498.04|494.04|498.06|494.06|497.97|493.97|13
1612998340000|2021-02-10 23:05:40|498.03|494.03|498.03|494.03|498.04|494.04|498.02|494.02|14
1612998350000|2021-02-10 23:05:50|498.05|494.05|498.04|494.04|498.05|494.05|498.02|494.02|12
1612998360000|2021-02-10 23:06:00|498.14|494.14|498.28|494.28|498.28|494.28|498|494|20
1612998370000|2021-02-10 23:06:10|498.23|494.23|498.8|494.8|499.04|495.04|498.23|494.23|33
1612998380000|2021-02-10 23:06:20|498.83|494.83|498.86|494.86|498.92|494.92|498.78|494.78|27
1612998390000|2021-02-10 23:06:30|498.84|494.84|498.88|494.88|498.9|494.9|498.76|494.76|17
1612998400000|2021-02-10 23:06:40|498.89|494.89|498.91|494.91|499.06|495.06|498.71|494.71|29
1612998410000|2021-02-10 23:06:50|499.09|495.09|499.41|495.41|499.41|495.41|498.92|494.92|18
1612998420000|2021-02-10 23:07:00|499.3|495.3|498.98|494.98|499.4|495.4|498.98|494.98|31
1612998430000|2021-02-10 23:07:10|499.05|495.05|499.09|495.09|499.09|495.09|498.87|494.87|23
1612998440000|2021-02-10 23:07:20|499.21|495.21|499.15|495.15|499.24|495.24|499.12|495.12|11
1612998450000|2021-02-10 23:07:30|499.14|495.14|499.1|495.1|499.18|495.18|499.1|495.1|16
1612998460000|2021-02-10 23:07:40|499.11|495.11|499.18|495.18|499.23|495.23|499.01|495.01|22
1612998470000|2021-02-10 23:07:50|499.2|495.2|499.02|495.02|499.2|495.2|498.94|494.94|14
1612998480000|2021-02-10 23:08:00|499.03|495.03|499.21|495.21|499.21|495.21|498.96|494.96|24
1612998490000|2021-02-10 23:08:10|499.17|495.17|499.06|495.06|499.24|495.24|499.06|495.06|18
1612998500000|2021-02-10 23:08:20|499.05|495.05|498.68|494.68|499.09|495.09|498.67|494.67|19
1612998510000|2021-02-10 23:08:30|498.67|494.67|498.44|494.44|498.69|494.69|498.44|494.44|17
1612998520000|2021-02-10 23:08:40|498.33|494.33|498.11|494.11|498.39|494.39|498.05|494.05|25
1612998530000|2021-02-10 23:08:50|498.12|494.12|497.98|493.98|498.26|494.26|497.75|493.75|26
1612998540000|2021-02-10 23:09:00|497.91|493.91|497.74|493.74|497.99|493.99|497.69|493.69|25
1612998550000|2021-02-10 23:09:10|497.69|493.69|498.03|494.03|498.03|494.03|497.69|493.69|26
1612998560000|2021-02-10 23:09:20|498.08|494.08|498.06|494.06|498.31|494.31|498.05|494.05|26
1612998570000|2021-02-10 23:09:30|498.08|494.08|497.88|493.88|498.08|494.08|497.88|493.88|16
1612998580000|2021-02-10 23:09:40|497.87|493.87|497.97|493.97|497.98|493.98|497.82|493.82|21
1612998590000|2021-02-10 23:09:50|497.98|493.98|497.97|493.97|498.01|494.01|497.92|493.92|21
1612998600000|2021-02-10 23:10:00|497.99|493.99|497.9|493.9|498.02|494.02|497.74|493.74|26
1612998610000|2021-02-10 23:10:10|497.92|493.92|498.15|494.15|498.15|494.15|497.92|493.92|20
1612998620000|2021-02-10 23:10:20|498.14|494.14|498.29|494.29|498.41|494.41|498.12|494.12|22
1612998630000|2021-02-10 23:10:30|498.33|494.33|498.52|494.52|498.52|494.52|498.33|494.33|22
1612998640000|2021-02-10 23:10:40|498.42|494.42|498.51|494.51|498.54|494.54|498.31|494.31|21
1612998650000|2021-02-10 23:10:50|498.54|494.54|498.95|494.95|498.95|494.95|498.53|494.53|29
1612998660000|2021-02-10 23:11:00|498.78|494.78|499.1|495.1|499.42|495.42|498.78|494.78|27
1612998670000|2021-02-10 23:11:10|499.28|495.28|499.01|495.01|499.29|495.29|498.93|494.93|24
1612998680000|2021-02-10 23:11:20|499|495|498.96|494.96|499.15|495.15|498.95|494.95|21
1612998690000|2021-02-10 23:11:30|498.95|494.95|498.67|494.67|498.95|494.95|498.63|494.63|22
1612998700000|2021-02-10 23:11:40|498.64|494.64|499.07|495.07|499.17|495.17|498.64|494.64|25
1612998710000|2021-02-10 23:11:50|499.2|495.2|499.26|495.26|499.26|495.26|499.01|495.01|27
1612998720000|2021-02-10 23:12:00|499.13|495.13|499.42|495.42|499.43|495.43|499.1|495.1|23
1612998730000|2021-02-10 23:12:10|499.41|495.41|499.23|495.23|499.42|495.42|499.22|495.22|23
1612998740000|2021-02-10 23:12:20|499.21|495.21|499.48|495.48|499.51|495.51|499.21|495.21|30
1612998750000|2021-02-10 23:12:30|499.53|495.53|499.49|495.49|499.69|495.69|499.44|495.44|21
1612998760000|2021-02-10 23:12:40|499.43|495.43|499.47|495.47|499.49|495.49|499.26|495.26|20
1612998770000|2021-02-10 23:12:50|499.42|495.42|499.34|495.34|499.5|495.5|499.33|495.33|21
1612998780000|2021-02-10 23:13:00|499.24|495.24|499.3|495.3|499.39|495.39|499.24|495.24|31
1612998790000|2021-02-10 23:13:10|499.31|495.31|499.25|495.25|499.31|495.31|499.19|495.19|16
1612998800000|2021-02-10 23:13:20|499.24|495.24|499.23|495.23|499.33|495.33|499.22|495.22|16
1612998810000|2021-02-10 23:13:30|499.24|495.24|499.24|495.24|499.24|495.24|499.24|495.24|1
1612998820000|2021-02-10 23:13:40|499.25|495.25|499.21|495.21|499.26|495.26|499.21|495.21|9
1612998830000|2021-02-10 23:13:50|499.2|495.2|498.91|494.91|499.21|495.21|498.81|494.81|17
1612998840000|2021-02-10 23:14:00|498.92|494.92|499.33|495.33|499.33|495.33|498.83|494.83|23
1612998850000|2021-02-10 23:14:10|499.36|495.36|499.32|495.32|499.42|495.42|499.29|495.29|14
1612998860000|2021-02-10 23:14:20|499.39|495.39|499.33|495.33|499.39|495.39|499.32|495.32|10
1612998870000|2021-02-10 23:14:30|499.34|495.34|499.48|495.48|499.48|495.48|499.34|495.34|10
1612998880000|2021-02-10 23:14:40|499.49|495.49|499.39|495.39|499.52|495.52|499.23|495.23|21
1612998890000|2021-02-10 23:14:50|499.44|495.44|499.37|495.37|499.45|495.45|499.32|495.32|20
1612998900000|2021-02-10 23:15:00|499.42|495.42|499.37|495.37|499.58|495.58|499.3|495.3|21
1612998910000|2021-02-10 23:15:10|499.55|495.55|499.27|495.27|499.55|495.55|499.27|495.27|20
1612998920000|2021-02-10 23:15:20|499.35|495.35|499.28|495.28|499.36|495.36|499.26|495.26|18
1612998930000|2021-02-10 23:15:30|499.29|495.29|499.11|495.11|499.29|495.29|498.92|494.92|26
1612998940000|2021-02-10 23:15:40|498.94|494.94|498.67|494.67|498.94|494.94|498.52|494.52|32
1612998950000|2021-02-10 23:15:50|498.69|494.69|498.48|494.48|498.75|494.75|498.35|494.35|27
1612998960000|2021-02-10 23:16:00|498.49|494.49|498.37|494.37|498.59|494.59|498.37|494.37|24
1612998970000|2021-02-10 23:16:10|498.33|494.33|498.36|494.36|498.41|494.41|498.25|494.25|22
1612998980000|2021-02-10 23:16:20|498.39|494.39|498.15|494.15|498.39|494.39|498.14|494.14|21
1612998990000|2021-02-10 23:16:30|498.16|494.16|498.01|494.01|498.17|494.17|497.94|493.94|28
1612999000000|2021-02-10 23:16:40|498|494|497.76|493.76|498.12|494.12|497.67|493.67|27
1612999010000|2021-02-10 23:16:50|497.74|493.74|497.79|493.79|497.84|493.84|497.74|493.74|26
1612999020000|2021-02-10 23:17:00|497.82|493.82|497.84|493.84|497.84|493.84|497.65|493.65|27
1612999030000|2021-02-10 23:17:10|497.85|493.85|497.92|493.92|497.92|493.92|497.72|493.72|21
1612999040000|2021-02-10 23:17:20|497.97|493.97|498.08|494.08|498.1|494.1|497.96|493.96|15
1612999050000|2021-02-10 23:17:30|498.06|494.06|498.06|494.06|498.06|494.06|498.03|494.03|13
1612999060000|2021-02-10 23:17:40|498.05|494.05|497.89|493.89|498.06|494.06|497.87|493.87|19
1612999070000|2021-02-10 23:17:50|497.87|493.87|497.9|493.9|497.91|493.91|497.83|493.83|13
1612999080000|2021-02-10 23:18:00|497.91|493.91|497.74|493.74|497.94|493.94|497.74|493.74|18
1612999090000|2021-02-10 23:18:10|497.78|493.78|497.78|493.78|497.85|493.85|497.78|493.78|16
1612999100000|2021-02-10 23:18:20|497.79|493.79|497.72|493.72|497.8|493.8|497.68|493.68|17
1612999110000|2021-02-10 23:18:30|497.71|493.71|497.82|493.82|497.89|493.89|497.71|493.71|18
1612999120000|2021-02-10 23:18:40|497.79|493.79|497.69|493.69|497.81|493.81|497.66|493.66|17
1612999130000|2021-02-10 23:18:50|497.6|493.6|497.8|493.8|497.84|493.84|497.25|493.25|30
1612999140000|2021-02-10 23:19:00|497.78|493.78|497.55|493.55|497.8|493.8|497.55|493.55|25
1612999150000|2021-02-10 23:19:10|497.62|493.62|498.08|494.08|498.13|494.13|497.54|493.54|32
1612999160000|2021-02-10 23:19:20|498.05|494.05|498.33|494.33|498.35|494.35|498.04|494.04|27
1612999170000|2021-02-10 23:19:30|498.36|494.36|498.24|494.24|498.45|494.45|498.24|494.24|29
1612999180000|2021-02-10 23:19:40|498.25|494.25|498.02|494.02|498.5|494.5|498.02|494.02|27
1612999190000|2021-02-10 23:19:50|498.01|494.01|497.89|493.89|498.18|494.18|497.89|493.89|32
1612999200000|2021-02-10 23:20:00|497.84|493.84|498|494|498.05|494.05|497.8|493.8|28
1612999210000|2021-02-10 23:20:10|498.05|494.05|498.38|494.38|498.44|494.44|498.03|494.03|32
1612999220000|2021-02-10 23:20:20|498.43|494.43|498.25|494.25|498.43|494.43|498.18|494.18|25
1612999230000|2021-02-10 23:20:30|498.23|494.23|498.16|494.16|498.28|494.28|498.09|494.09|23
1612999240000|2021-02-10 23:20:40|498.17|494.17|498.3|494.3|498.32|494.32|498.17|494.17|12
1612999250000|2021-02-10 23:20:50|498.31|494.31|498.48|494.48|498.49|494.49|498.28|494.28|17
1612999260000|2021-02-10 23:21:00|498.5|494.5|499.29|495.29|499.4|495.4|498.5|494.5|28
1612999270000|2021-02-10 23:21:10|499.19|495.19|499.31|495.31|499.34|495.34|499.19|495.19|25
1612999280000|2021-02-10 23:21:20|499.32|495.32|499.92|495.92|499.94|495.94|499.32|495.32|22
1612999290000|2021-02-10 23:21:30|499.93|495.93|500.07|496.07|500.11|496.11|499.93|495.93|17
1612999300000|2021-02-10 23:21:40|500.06|496.06|499.97|495.97|500.1|496.1|499.72|495.72|19
1612999310000|2021-02-10 23:21:50|499.96|495.96|500.16|496.16|500.16|496.16|499.91|495.91|21
1612999320000|2021-02-10 23:22:00|500.15|496.15|500.15|496.15|500.16|496.16|499.88|495.88|20
1612999330000|2021-02-10 23:22:10|500.16|496.16|500.2|496.2|500.38|496.38|500.16|496.16|16
1612999340000|2021-02-10 23:22:20|500.18|496.18|499.98|495.98|500.24|496.24|499.96|495.96|25
1612999350000|2021-02-10 23:22:30|500.03|496.03|500.26|496.26|500.26|496.26|499.96|495.96|16
1612999360000|2021-02-10 23:22:40|500.27|496.27|500.71|496.71|500.89|496.89|500.27|496.27|17
1612999370000|2021-02-10 23:22:50|500.66|496.66|500.8|496.8|500.8|496.8|500.51|496.51|21
1612999380000|2021-02-10 23:23:00|500.79|496.79|500.79|496.79|500.8|496.8|500.65|496.65|25
1612999390000|2021-02-10 23:23:10|500.8|496.8|500.84|496.84|500.89|496.89|500.77|496.77|17
1612999400000|2021-02-10 23:23:20|500.85|496.85|500.91|496.91|500.91|496.91|500.77|496.77|19
1612999410000|2021-02-10 23:23:30|500.92|496.92|500.71|496.71|500.92|496.92|500.71|496.71|18
1612999420000|2021-02-10 23:23:40|500.7|496.7|500.75|496.75|500.76|496.76|500.7|496.7|17
1612999430000|2021-02-10 23:23:50|500.74|496.74|500.79|496.79|500.81|496.81|500.74|496.74|22
1612999440000|2021-02-10 23:24:00|500.78|496.78|500.69|496.69|500.79|496.79|500.69|496.69|10
1612999450000|2021-02-10 23:24:10|500.7|496.7|500.56|496.56|500.7|496.7|500.54|496.54|15
1612999460000|2021-02-10 23:24:20|500.55|496.55|500.3|496.3|500.56|496.56|500.3|496.3|21
1612999470000|2021-02-10 23:24:30|500.29|496.29|499.98|495.98|500.29|496.29|499.97|495.97|27
1612999480000|2021-02-10 23:24:40|499.96|495.96|500.14|496.14|500.14|496.14|499.96|495.96|20
1612999490000|2021-02-10 23:24:50|500.13|496.13|500.08|496.08|500.19|496.19|500.08|496.08|21
1612999500000|2021-02-10 23:25:00|500.09|496.09|500.35|496.35|500.36|496.36|500.09|496.09|23
1612999510000|2021-02-10 23:25:10|500.33|496.33|500.34|496.34|500.34|496.34|500.2|496.2|21
1612999520000|2021-02-10 23:25:20|500.35|496.35|500.26|496.26|500.37|496.37|500.26|496.26|20
1612999530000|2021-02-10 23:25:30|500.27|496.27|500.17|496.17|500.27|496.27|500.06|496.06|23
1612999540000|2021-02-10 23:25:40|500.18|496.18|500.16|496.16|500.19|496.19|500.12|496.12|10
1612999550000|2021-02-10 23:25:50|500.17|496.17|500.2|496.2|500.22|496.22|500.17|496.17|11
1612999560000|2021-02-10 23:26:00|500.21|496.21|500.29|496.29|500.29|496.29|500.21|496.21|16
1612999570000|2021-02-10 23:26:10|500.24|496.24|500.61|496.61|500.62|496.62|500.08|496.08|27
1612999580000|2021-02-10 23:26:20|500.62|496.62|500.56|496.56|500.62|496.62|500.54|496.54|27
1612999590000|2021-02-10 23:26:30|500.59|496.59|500.84|496.84|500.84|496.84|500.59|496.59|18
1612999600000|2021-02-10 23:26:40|500.85|496.85|501|497|501.01|497.01|500.85|496.85|13
1612999610000|2021-02-10 23:26:50|501.01|497.01|501.1|497.1|501.2|497.2|501|497|19
1612999620000|2021-02-10 23:27:00|501.16|497.16|501.28|497.28|501.28|497.28|501.16|497.16|16
1612999630000|2021-02-10 23:27:10|501.29|497.29|501.37|497.37|501.41|497.41|501.29|497.29|14
1612999640000|2021-02-10 23:27:20|501.36|497.36|501.67|497.67|501.67|497.67|501.26|497.26|29
1612999650000|2021-02-10 23:27:30|501.68|497.68|501.76|497.76|501.76|497.76|501.68|497.68|10
1612999660000|2021-02-10 23:27:40|501.77|497.77|501.84|497.84|501.87|497.87|501.77|497.77|9
1612999670000|2021-02-10 23:27:50|501.86|497.86|501.75|497.75|501.86|497.86|501.58|497.58|15
1612999680000|2021-02-10 23:28:00|501.74|497.74|501.23|497.23|501.77|497.77|501.23|497.23|22
1612999690000|2021-02-10 23:28:10|501.21|497.21|500.93|496.93|501.21|497.21|500.93|496.93|27
1612999700000|2021-02-10 23:28:20|500.9|496.9|501.09|497.09|501.21|497.21|500.9|496.9|29
1612999710000|2021-02-10 23:28:30|501.08|497.08|500.95|496.95|501.12|497.12|500.95|496.95|20
1612999720000|2021-02-10 23:28:40|500.94|496.94|500.46|496.46|500.95|496.95|500.44|496.44|32
1612999730000|2021-02-10 23:28:50|500.45|496.45|500.55|496.55|500.55|496.55|500.45|496.45|20
1612999740000|2021-02-10 23:29:00|500.54|496.54|500.19|496.19|500.58|496.58|500.19|496.19|26
1612999750000|2021-02-10 23:29:10|500.16|496.16|500.17|496.17|500.21|496.21|500.01|496.01|22
1612999760000|2021-02-10 23:29:20|500.15|496.15|500.14|496.14|500.16|496.16|499.94|495.94|23
1612999770000|2021-02-10 23:29:30|500.12|496.12|500.14|496.14|500.59|496.59|500.11|496.11|29
1612999780000|2021-02-10 23:29:40|500.11|496.11|500.04|496.04|500.17|496.17|500.02|496.02|28
1612999790000|2021-02-10 23:29:50|500.08|496.08|499.99|495.99|500.15|496.15|499.97|495.97|25
1612999800000|2021-02-10 23:30:00|500|496|500.32|496.32|500.32|496.32|500|496|24
1612999810000|2021-02-10 23:30:10|500.24|496.24|500.7|496.7|500.71|496.71|500.24|496.24|28
1612999820000|2021-02-10 23:30:20|500.69|496.69|500.77|496.77|501.06|497.06|500.44|496.44|32
1612999830000|2021-02-10 23:30:30|500.78|496.78|501.07|497.07|501.09|497.09|500.74|496.74|29
1612999840000|2021-02-10 23:30:40|501.09|497.09|501.03|497.03|501.1|497.1|501.02|497.02|23
1612999850000|2021-02-10 23:30:50|501.04|497.04|501.3|497.3|501.36|497.36|501.03|497.03|28
1612999860000|2021-02-10 23:31:00|501.34|497.34|501.2|497.2|501.56|497.56|501.17|497.17|27
1612999870000|2021-02-10 23:31:10|501.21|497.21|501.32|497.32|501.32|497.32|501.21|497.21|17
1612999880000|2021-02-10 23:31:20|501.31|497.31|501.29|497.29|501.34|497.34|501.23|497.23|21
1612999890000|2021-02-10 23:31:30|501.26|497.26|501.41|497.41|501.41|497.41|501.26|497.26|21
1612999900000|2021-02-10 23:31:40|501.44|497.44|501.26|497.26|501.56|497.56|501.24|497.24|33
1612999910000|2021-02-10 23:31:50|501.25|497.25|501.34|497.34|501.34|497.34|501.25|497.25|15
1612999920000|2021-02-10 23:32:00|501.29|497.29|501.3|497.3|501.34|497.34|501.23|497.23|26
1612999930000|2021-02-10 23:32:10|501.29|497.29|501.01|497.01|501.31|497.31|500.94|496.94|31
1612999940000|2021-02-10 23:32:20|500.98|496.98|500.71|496.71|500.98|496.98|500.71|496.71|32
1612999950000|2021-02-10 23:32:30|500.74|496.74|500.85|496.85|500.85|496.85|500.74|496.74|24
1612999960000|2021-02-10 23:32:40|500.91|496.91|500.96|496.96|501.21|497.21|500.9|496.9|26
1612999970000|2021-02-10 23:32:50|501|497|501.03|497.03|501.04|497.04|500.87|496.87|22
1612999980000|2021-02-10 23:33:00|501.04|497.04|501.21|497.21|501.24|497.24|501.04|497.04|17
1612999990000|2021-02-10 23:33:10|501.23|497.23|501.24|497.24|501.28|497.28|501.17|497.17|15
1613000000000|2021-02-10 23:33:20|501.23|497.23|501.19|497.19|501.27|497.27|501.11|497.11|23
1613000010000|2021-02-10 23:33:30|501.18|497.18|501.26|497.26|501.29|497.29|501.16|497.16|26
1613000020000|2021-02-10 23:33:40|501.25|497.25|501.67|497.67|501.67|497.67|501.21|497.21|25
1613000030000|2021-02-10 23:33:50|501.68|497.68|501.85|497.85|501.86|497.86|501.66|497.66|14
1613000040000|2021-02-10 23:34:00|501.84|497.84|502.03|498.03|502.03|498.03|501.82|497.82|21
1613000050000|2021-02-10 23:34:10|502.14|498.14|502.17|498.17|502.4|498.4|502.14|498.14|23
1613000060000|2021-02-10 23:34:20|502.18|498.18|502.5|498.5|502.5|498.5|502.15|498.15|20
1613000070000|2021-02-10 23:34:30|502.49|498.49|501.89|497.89|502.5|498.5|501.89|497.89|25
1613000080000|2021-02-10 23:34:40|501.87|497.87|502|498|502|498|501.8|497.8|21
1613000090000|2021-02-10 23:34:50|502.02|498.02|502.1|498.1|502.13|498.13|502.02|498.02|16
1613000100000|2021-02-10 23:35:00|502.09|498.09|502.27|498.27|502.3|498.3|501.86|497.86|26
1613000110000|2021-02-10 23:35:10|502.36|498.36|502.33|498.33|502.45|498.45|502.29|498.29|20
1613000120000|2021-02-10 23:35:20|502.38|498.38|502.29|498.29|502.38|498.38|502.29|498.29|19
1613000130000|2021-02-10 23:35:30|502.3|498.3|502.33|498.33|502.33|498.33|502.23|498.23|28
1613000140000|2021-02-10 23:35:40|502.34|498.34|502.32|498.32|502.34|498.34|502.31|498.31|10
1613000150000|2021-02-10 23:35:50|502.31|498.31|502.31|498.31|502.33|498.33|502.29|498.29|17
1613000160000|2021-02-10 23:36:00|502.3|498.3|502.25|498.25|502.31|498.31|502.2|498.2|26
1613000170000|2021-02-10 23:36:10|502.28|498.28|502.32|498.32|502.33|498.33|502.25|498.25|24
1613000180000|2021-02-10 23:36:20|502.29|498.29|502.23|498.23|502.29|498.29|502.23|498.23|14
1613000190000|2021-02-10 23:36:30|502.25|498.25|502.28|498.28|502.29|498.29|502.23|498.23|11
1613000200000|2021-02-10 23:36:40|502.3|498.3|502.31|498.31|502.31|498.31|502.26|498.26|13
1613000210000|2021-02-10 23:36:50|502.33|498.33|502.29|498.29|502.34|498.34|502.29|498.29|9
1613000220000|2021-02-10 23:37:00|502.27|498.27|501.85|497.85|502.28|498.28|501.85|497.85|21
1613000230000|2021-02-10 23:37:10|501.84|497.84|501.85|497.85|501.85|497.85|501.59|497.59|25
1613000240000|2021-02-10 23:37:20|501.73|497.73|501.54|497.54|501.86|497.86|501.54|497.54|26
1613000250000|2021-02-10 23:37:30|501.57|497.57|501.14|497.14|501.6|497.6|500.97|496.97|28
1613000260000|2021-02-10 23:37:40|501.19|497.19|501.27|497.27|501.27|497.27|501.04|497.04|31
1613000270000|2021-02-10 23:37:50|501.26|497.26|501.58|497.58|501.58|497.58|501.22|497.22|24
1613000280000|2021-02-10 23:38:00|501.55|497.55|501.99|497.99|501.99|497.99|501.49|497.49|25
1613000290000|2021-02-10 23:38:10|502|498|501.97|497.97|502.08|498.08|501.97|497.97|14
1613000300000|2021-02-10 23:38:20|501.93|497.93|501.81|497.81|501.96|497.96|501.75|497.75|32
1613000310000|2021-02-10 23:38:30|501.8|497.8|501.9|497.9|502.09|498.09|501.74|497.74|24
1613000320000|2021-02-10 23:38:40|501.84|497.84|501.69|497.69|501.84|497.84|501.61|497.61|25
1613000330000|2021-02-10 23:38:50|501.71|497.71|501.57|497.57|501.72|497.72|501.56|497.56|24
1613000340000|2021-02-10 23:39:00|501.61|497.61|502.1|498.1|502.16|498.16|501.61|497.61|24
1613000350000|2021-02-10 23:39:10|502.14|498.14|501.96|497.96|502.28|498.28|501.96|497.96|26
1613000360000|2021-02-10 23:39:20|501.95|497.95|502.24|498.24|502.24|498.24|501.95|497.95|28
1613000370000|2021-02-10 23:39:30|502.19|498.19|502.29|498.29|502.29|498.29|502.19|498.19|12
1613000380000|2021-02-10 23:39:40|502.06|498.06|502.3|498.3|502.32|498.32|502.06|498.06|11
1613000390000|2021-02-10 23:39:50|502.31|498.31|502.14|498.14|502.41|498.41|502.14|498.14|26
1613000400000|2021-02-10 23:40:00|502.37|498.37|502.26|498.26|502.38|498.38|502.24|498.24|14
1613000410000|2021-02-10 23:40:10|502.25|498.25|502.16|498.16|502.28|498.28|502.15|498.15|14
1613000420000|2021-02-10 23:40:20|502.15|498.15|502.11|498.11|502.15|498.15|502.08|498.08|15
1613000430000|2021-02-10 23:40:30|502.08|498.08|502.15|498.15|502.21|498.21|501.94|497.94|27
1613000440000|2021-02-10 23:40:40|502.16|498.16|501.86|497.86|502.18|498.18|501.72|497.72|33
1613000450000|2021-02-10 23:40:50|501.82|497.82|501.67|497.67|501.83|497.83|501.55|497.55|27
1613000460000|2021-02-10 23:41:00|501.69|497.69|501.39|497.39|501.69|497.69|501.32|497.32|25
1613000470000|2021-02-10 23:41:10|501.4|497.4|501.79|497.79|501.79|497.79|501.4|497.4|30
1613000480000|2021-02-10 23:41:20|501.78|497.78|501.63|497.63|501.78|497.78|501.48|497.48|30
1613000490000|2021-02-10 23:41:30|501.65|497.65|501.54|497.54|501.65|497.65|501.43|497.43|26
1613000500000|2021-02-10 23:41:40|501.55|497.55|501.55|497.55|501.58|497.58|501.53|497.53|12
1613000510000|2021-02-10 23:41:50|501.6|497.6|501.57|497.57|501.9|497.9|501.51|497.51|27
1613000520000|2021-02-10 23:42:00|501.6|497.6|501.89|497.89|501.9|497.9|501.56|497.56|22
1613000530000|2021-02-10 23:42:10|501.83|497.83|501.88|497.88|501.9|497.9|501.8|497.8|19
1613000540000|2021-02-10 23:42:20|501.89|497.89|501.86|497.86|501.94|497.94|501.81|497.81|21
1613000550000|2021-02-10 23:42:30|501.87|497.87|501.92|497.92|501.93|497.93|501.73|497.73|19
1613000560000|2021-02-10 23:42:40|501.93|497.93|502.29|498.29|502.29|498.29|501.93|497.93|20
1613000570000|2021-02-10 23:42:50|502.42|498.42|502.34|498.34|502.48|498.48|502.08|498.08|21
1613000580000|2021-02-10 23:43:00|502.35|498.35|502.58|498.58|502.67|498.67|502.35|498.35|18
1613000590000|2021-02-10 23:43:10|502.59|498.59|502.57|498.57|502.59|498.59|502.31|498.31|18
1613000600000|2021-02-10 23:43:20|502.54|498.54|502.43|498.43|502.55|498.55|502.38|498.38|14
1613000610000|2021-02-10 23:43:30|502.41|498.41|502.09|498.09|502.43|498.43|502.08|498.08|20
1613000620000|2021-02-10 23:43:40|502.1|498.1|502.16|498.16|502.22|498.22|502.1|498.1|15
1613000630000|2021-02-10 23:43:50|502.17|498.17|501.83|497.83|502.18|498.18|501.81|497.81|20
1613000640000|2021-02-10 23:44:00|501.78|497.78|501.82|497.82|501.86|497.86|501.76|497.76|25
1613000650000|2021-02-10 23:44:10|501.83|497.83|501.77|497.77|501.83|497.83|501.75|497.75|11
1613000660000|2021-02-10 23:44:20|501.78|497.78|502.02|498.02|502.02|498.02|501.78|497.78|24
1613000670000|2021-02-10 23:44:30|501.99|497.99|501.93|497.93|502.12|498.12|501.89|497.89|31
1613000680000|2021-02-10 23:44:40|501.94|497.94|502.09|498.09|502.09|498.09|501.89|497.89|26
1613000690000|2021-02-10 23:44:50|502.1|498.1|501.98|497.98|502.1|498.1|501.96|497.96|17
1613000700000|2021-02-10 23:45:00|501.99|497.99|501.46|497.46|501.99|497.99|501.46|497.46|22
1613000710000|2021-02-10 23:45:10|501.53|497.53|501.36|497.36|501.58|497.58|501.33|497.33|26
1613000720000|2021-02-10 23:45:20|501.37|497.37|501.43|497.43|501.49|497.49|501.34|497.34|30
1613000730000|2021-02-10 23:45:30|501.45|497.45|501.41|497.41|501.55|497.55|501.39|497.39|25
1613000740000|2021-02-10 23:45:40|501.4|497.4|501.57|497.57|501.57|497.57|501.3|497.3|21
1613000750000|2021-02-10 23:45:50|501.55|497.55|501.37|497.37|501.56|497.56|501.27|497.27|22
1613000760000|2021-02-10 23:46:00|501.38|497.38|501.53|497.53|501.56|497.56|501.35|497.35|26
1613000770000|2021-02-10 23:46:10|501.54|497.54|501.87|497.87|501.87|497.87|501.54|497.54|27
1613000780000|2021-02-10 23:46:20|501.86|497.86|501.96|497.96|501.96|497.96|501.77|497.77|18
1613000790000|2021-02-10 23:46:30|501.98|497.98|502.15|498.15|502.18|498.18|501.98|497.98|13
1613000800000|2021-02-10 23:46:40|502.21|498.21|502.18|498.18|502.27|498.27|502.17|498.17|20
1613000810000|2021-02-10 23:46:50|502.17|498.17|502.2|498.2|502.32|498.32|502.08|498.08|26
1613000820000|2021-02-10 23:47:00|502.21|498.21|502.15|498.15|502.3|498.3|502.15|498.15|26
1613000830000|2021-02-10 23:47:10|502.11|498.11|501.73|497.73|502.15|498.15|501.71|497.71|28
1613000840000|2021-02-10 23:47:20|501.72|497.72|501.47|497.47|501.72|497.72|501.45|497.45|25
1613000850000|2021-02-10 23:47:30|501.48|497.48|500.93|496.93|501.48|497.48|500.93|496.93|23
1613000860000|2021-02-10 23:47:40|500.97|496.97|500.8|496.8|500.97|496.97|500.74|496.74|15
1613000870000|2021-02-10 23:47:50|500.81|496.81|500.83|496.83|501.02|497.02|500.81|496.81|20
1613000880000|2021-02-10 23:48:00|500.82|496.82|500.76|496.76|500.91|496.91|500.66|496.66|24
1613000890000|2021-02-10 23:48:10|500.78|496.78|500.73|496.73|500.78|496.78|500.7|496.7|14
1613000900000|2021-02-10 23:48:20|500.71|496.71|499|495|500.71|496.71|499|495|28
1613000910000|2021-02-10 23:48:30|498.99|494.99|498.77|494.77|499.23|495.23|498.77|494.77|34
1613000920000|2021-02-10 23:48:40|498.76|494.76|498.85|494.85|499.15|495.15|498.76|494.76|27
1613000930000|2021-02-10 23:48:50|498.86|494.86|498.55|494.55|498.89|494.89|498.54|494.54|17
1613000940000|2021-02-10 23:49:00|498.56|494.56|498.74|494.74|498.86|494.86|498.56|494.56|32
1613000950000|2021-02-10 23:49:10|498.72|494.72|497.97|493.97|498.72|494.72|497.96|493.96|31
1613000960000|2021-02-10 23:49:20|497.98|493.98|498.12|494.12|498.15|494.15|497.91|493.91|30
1613000970000|2021-02-10 23:49:30|498.11|494.11|498.15|494.15|498.15|494.15|498.02|494.02|28
1613000980000|2021-02-10 23:49:40|498.17|494.17|498.26|494.26|498.44|494.44|498.06|494.06|36
1613000990000|2021-02-10 23:49:50|498.29|494.29|497.92|493.92|498.3|494.3|497.9|493.9|29
1613001000000|2021-02-10 23:50:00|497.93|493.93|497.21|493.21|497.93|493.93|497.21|493.21|26
1613001010000|2021-02-10 23:50:10|497.2|493.2|497.3|493.3|497.34|493.34|497.2|493.2|27
1613001020000|2021-02-10 23:50:20|497.21|493.21|497.13|493.13|497.34|493.34|497.13|493.13|26
1613001030000|2021-02-10 23:50:30|497.05|493.05|496.88|492.88|497.21|493.21|496.84|492.84|28
1613001040000|2021-02-10 23:50:40|496.89|492.89|496.18|492.18|496.91|492.91|496.06|492.06|26
1613001050000|2021-02-10 23:50:50|496.22|492.22|496.51|492.51|496.51|492.51|496.18|492.18|25
1613001060000|2021-02-10 23:51:00|496.46|492.46|496.82|492.82|496.93|492.93|496.39|492.39|28
1613001070000|2021-02-10 23:51:10|496.81|492.81|497.14|493.14|497.14|493.14|496.61|492.61|34
1613001080000|2021-02-10 23:51:20|497.06|493.06|497.17|493.17|497.17|493.17|497|493|30
1613001090000|2021-02-10 23:51:30|497.19|493.19|497.17|493.17|497.27|493.27|497.13|493.13|29
1613001100000|2021-02-10 23:51:40|497.18|493.18|496.6|492.6|497.19|493.19|496.57|492.57|35
1613001110000|2021-02-10 23:51:50|496.59|492.59|495.95|491.95|496.59|492.59|495.95|491.95|23
1613001120000|2021-02-10 23:52:00|495.99|491.99|496.63|492.63|496.63|492.63|495.98|491.98|33
1613001130000|2021-02-10 23:52:10|496.62|492.62|496.34|492.34|496.74|492.74|496.34|492.34|31
1613001140000|2021-02-10 23:52:20|496.31|492.31|496.83|492.83|496.86|492.86|496.31|492.31|34
1613001150000|2021-02-10 23:52:30|496.84|492.84|497.06|493.06|497.07|493.07|496.83|492.83|30
1613001160000|2021-02-10 23:52:40|497.04|493.04|496.89|492.89|497.11|493.11|496.87|492.87|25
1613001170000|2021-02-10 23:52:50|496.91|492.91|497.28|493.28|497.33|493.33|496.91|492.91|22
1613001180000|2021-02-10 23:53:00|497.29|493.29|497.02|493.02|497.31|493.31|496.95|492.95|31
1613001190000|2021-02-10 23:53:10|496.99|492.99|496.62|492.62|496.99|492.99|496.62|492.62|28
1613001200000|2021-02-10 23:53:20|496.61|492.61|496.28|492.28|496.62|492.62|496.28|492.28|20
1613001210000|2021-02-10 23:53:30|496.33|492.33|495.91|491.91|496.37|492.37|495.79|491.79|31
1613001220000|2021-02-10 23:53:40|495.89|491.89|496.03|492.03|496.03|492.03|495.8|491.8|28
1613001230000|2021-02-10 23:53:50|496.02|492.02|496.28|492.28|496.28|492.28|495.84|491.84|31
1613001240000|2021-02-10 23:54:00|496.27|492.27|496.39|492.39|496.39|492.39|496.27|492.27|16
1613001250000|2021-02-10 23:54:10|496.4|492.4|496.37|492.37|496.43|492.43|496.33|492.33|15
1613001260000|2021-02-10 23:54:20|496.39|492.39|496.76|492.76|496.76|492.76|496.37|492.37|20
1613001270000|2021-02-10 23:54:30|496.78|492.78|496.83|492.83|496.83|492.83|496.57|492.57|27
1613001280000|2021-02-10 23:54:40|496.84|492.84|496.61|492.61|496.86|492.86|496.6|492.6|21
1613001290000|2021-02-10 23:54:50|496.6|492.6|496.33|492.33|496.62|492.62|496.32|492.32|26
1613001300000|2021-02-10 23:55:00|496.29|492.29|496.63|492.63|496.63|492.63|496.2|492.2|31
1613001310000|2021-02-10 23:55:10|496.66|492.66|496.64|492.64|496.68|492.68|496.47|492.47|26
1613001320000|2021-02-10 23:55:20|496.65|492.65|496.54|492.54|496.75|492.75|496.44|492.44|25
1613001330000|2021-02-10 23:55:30|496.55|492.55|496.78|492.78|496.78|492.78|496.54|492.54|25
1613001340000|2021-02-10 23:55:40|496.79|492.79|496.92|492.92|497.09|493.09|496.79|492.79|26
1613001350000|2021-02-10 23:55:50|496.95|492.95|497.17|493.17|497.17|493.17|496.95|492.95|24
1613001360000|2021-02-10 23:56:00|497.18|493.18|497.24|493.24|497.3|493.3|497.12|493.12|17
1613001370000|2021-02-10 23:56:10|497.25|493.25|497.8|493.8|497.8|493.8|497.22|493.22|29
1613001380000|2021-02-10 23:56:20|497.78|493.78|497.44|493.44|497.85|493.85|497.3|493.3|21
1613001390000|2021-02-10 23:56:30|497.43|493.43|497.04|493.04|497.43|493.43|497.04|493.04|32
1613001400000|2021-02-10 23:56:40|497.06|493.06|497.23|493.23|497.26|493.26|497|493|20
1613001410000|2021-02-10 23:56:50|497.24|493.24|497.26|493.26|497.52|493.52|497.24|493.24|24
1613001420000|2021-02-10 23:57:00|497.3|493.3|497.44|493.44|497.47|493.47|497.28|493.28|18
1613001430000|2021-02-10 23:57:10|497.45|493.45|497.49|493.49|497.53|493.53|497.45|493.45|26
1613001440000|2021-02-10 23:57:20|497.48|493.48|497.38|493.38|497.48|493.48|497.23|493.23|22
1613001450000|2021-02-10 23:57:30|497.4|493.4|497.27|493.27|497.4|493.4|497.26|493.26|24
1613001460000|2021-02-10 23:57:40|497.28|493.28|497.57|493.57|497.62|493.62|497.26|493.26|25
1613001470000|2021-02-10 23:57:50|497.62|493.62|497.53|493.53|497.67|493.67|497.53|493.53|18
1613001480000|2021-02-10 23:58:00|497.55|493.55|497.65|493.65|497.71|493.71|497.48|493.48|19
1613001490000|2021-02-10 23:58:10|497.66|493.66|498.01|494.01|498.15|494.15|497.62|493.62|25
1613001500000|2021-02-10 23:58:20|498.06|494.06|497.97|493.97|498.07|494.07|497.76|493.76|32
1613001510000|2021-02-10 23:58:30|497.93|493.93|497.65|493.65|497.93|493.93|497.64|493.64|23
1613001520000|2021-02-10 23:58:40|497.64|493.64|497.64|493.64|497.7|493.7|497.62|493.62|20
1613001530000|2021-02-10 23:58:50|497.63|493.63|498.01|494.01|498.02|494.02|497.63|493.63|22
1613001540000|2021-02-10 23:59:00|497.98|493.98|497.69|493.69|498|494|497.69|493.69|26
1613001550000|2021-02-10 23:59:10|497.66|493.66|497.3|493.3|497.73|493.73|497.3|493.3|33
1613001560000|2021-02-10 23:59:20|497.18|493.18|497.39|493.39|497.48|493.48|497.18|493.18|25
1613001570000|2021-02-10 23:59:30|497.33|493.33|497.1|493.1|497.39|493.39|497.1|493.1|24
1613001580000|2021-02-10 23:59:40|497.07|493.07|497.02|493.02|497.18|493.18|496.92|492.92|22
1613001590000|2021-02-10 23:59:50|497.01|493.01|497.26|493.26|497.4|493.4|496.91|492.91|23
1613001600000|2021-02-11 00:00:00|497.24|493.24|497.26|493.26|497.3|493.3|497.15|493.15|28
1613001610000|2021-02-11 00:00:10|497.29|493.29|497.86|493.86|497.9|493.9|497.25|493.25|29
1613001620000|2021-02-11 00:00:20|497.85|493.85|497.5|493.5|497.85|493.85|497.38|493.38|26
1613001630000|2021-02-11 00:00:30|497.52|493.52|498.27|494.27|498.3|494.3|497.52|493.52|32
1613001640000|2021-02-11 00:00:40|498.06|494.06|499.19|495.19|499.19|495.19|498.06|494.06|30
1613001650000|2021-02-11 00:00:50|499.2|495.2|498.96|494.96|499.38|495.38|498.76|494.76|28
1613001660000|2021-02-11 00:01:00|499.03|495.03|499.11|495.11|499.17|495.17|498.87|494.87|28
1613001670000|2021-02-11 00:01:10|499.14|495.14|499.69|495.69|499.71|495.71|499.14|495.14|24
1613001680000|2021-02-11 00:01:20|499.72|495.72|499.86|495.86|499.88|495.88|499.71|495.71|17
1613001690000|2021-02-11 00:01:30|499.88|495.88|500.72|496.72|500.73|496.73|499.88|495.88|24
1613001700000|2021-02-11 00:01:40|500.71|496.71|500.95|496.95|501.12|497.12|500.71|496.71|22
1613001710000|2021-02-11 00:01:50|500.87|496.87|500.78|496.78|500.87|496.87|500.5|496.5|29
1613001720000|2021-02-11 00:02:00|500.77|496.77|499.77|495.77|500.79|496.79|499.76|495.76|34
1613001730000|2021-02-11 00:02:10|499.79|495.79|498.51|494.51|499.79|495.79|498.48|494.48|34
1613001740000|2021-02-11 00:02:20|498.49|494.49|498.09|494.09|498.49|494.49|497.98|493.98|31
1613001750000|2021-02-11 00:02:30|498.01|494.01|497.89|493.89|498.23|494.23|497.84|493.84|31
1613001760000|2021-02-11 00:02:40|497.86|493.86|497.69|493.69|497.86|493.86|497.42|493.42|27
1613001770000|2021-02-11 00:02:50|497.44|493.44|495.16|491.16|498.23|494.23|494.98|490.98|22
1613001780000|2021-02-11 00:03:00|495.15|491.15|495.71|491.71|495.71|491.71|495.09|491.09|36
1613001790000|2021-02-11 00:03:10|495.72|491.72|494.8|490.8|495.76|491.76|494.8|490.8|31
1613001800000|2021-02-11 00:03:20|494.73|490.73|493.92|489.92|494.79|490.79|493.92|489.92|33
1613001810000|2021-02-11 00:03:30|493.98|489.98|494.54|490.54|494.57|490.57|493.78|489.78|36
1613001820000|2021-02-11 00:03:40|494.57|490.57|495.69|491.69|495.69|491.69|494.57|490.57|32
1613001830000|2021-02-11 00:03:50|495.74|491.74|495.33|491.33|495.74|491.74|495.27|491.27|31
1613001840000|2021-02-11 00:04:00|495.31|491.31|495.38|491.38|495.48|491.48|495.2|491.2|27
1613001850000|2021-02-11 00:04:10|495.39|491.39|496.01|492.01|496.06|492.06|495.39|491.39|35
1613001860000|2021-02-11 00:04:20|495.99|491.99|496.28|492.28|496.28|492.28|495.97|491.97|30
1613001870000|2021-02-11 00:04:30|496.31|492.31|496.52|492.52|496.52|492.52|496.29|492.29|30
1613001880000|2021-02-11 00:04:40|496.58|492.58|496.65|492.65|496.81|492.81|496.58|492.58|26
1613001890000|2021-02-11 00:04:50|496.63|492.63|496.21|492.21|496.66|492.66|496.21|492.21|31
1613001900000|2021-02-11 00:05:00|496.22|492.22|496.26|492.26|496.53|492.53|496.08|492.08|36
1613001910000|2021-02-11 00:05:10|496.19|492.19|496.52|492.52|496.55|492.55|496.09|492.09|29
1613001920000|2021-02-11 00:05:20|496.55|492.55|496.01|492.01|496.77|492.77|495.99|491.99|35
1613001930000|2021-02-11 00:05:30|495.87|491.87|495.35|491.35|495.94|491.94|495.35|491.35|31
1613001940000|2021-02-11 00:05:40|495.34|491.34|495.9|491.9|495.96|491.96|495.29|491.29|33
1613001950000|2021-02-11 00:05:50|495.85|491.85|496.37|492.37|496.37|492.37|495.54|491.54|30
1613001960000|2021-02-11 00:06:00|496.42|492.42|496.51|492.51|496.51|492.51|496.36|492.36|38
1613001970000|2021-02-11 00:06:10|496.47|492.47|496.8|492.8|497.15|493.15|496.47|492.47|36
1613001980000|2021-02-11 00:06:20|496.89|492.89|497.19|493.19|497.19|493.19|496.89|492.89|30
1613001990000|2021-02-11 00:06:30|497.21|493.21|497.17|493.17|497.21|493.21|496.91|492.91|33
1613002000000|2021-02-11 00:06:40|497.23|493.23|496.51|492.51|497.27|493.27|496.51|492.51|28
1613002010000|2021-02-11 00:06:50|496.56|492.56|496.97|492.97|497|493|496.52|492.52|27
1613002020000|2021-02-11 00:07:00|497.02|493.02|497.24|493.24|497.45|493.45|497.02|493.02|29
1613002030000|2021-02-11 00:07:10|497.23|493.23|497.16|493.16|497.23|493.23|496.95|492.95|31
1613002040000|2021-02-11 00:07:20|497.18|493.18|497.11|493.11|497.18|493.18|496.92|492.92|35
1613002050000|2021-02-11 00:07:30|497.16|493.16|497.21|493.21|497.47|493.47|497.04|493.04|35
1613002060000|2021-02-11 00:07:40|497.17|493.17|497.23|493.23|497.36|493.36|497.17|493.17|28
1613002070000|2021-02-11 00:07:50|497.24|493.24|496.93|492.93|497.32|493.32|496.93|492.93|24
1613002080000|2021-02-11 00:08:00|496.96|492.96|496.68|492.68|497.01|493.01|496.68|492.68|32
1613002090000|2021-02-11 00:08:10|496.71|492.71|496.7|492.7|496.74|492.74|496.47|492.47|24
1613002100000|2021-02-11 00:08:20|496.73|492.73|497.07|493.07|497.11|493.11|496.68|492.68|33
1613002110000|2021-02-11 00:08:30|497.05|493.05|496.76|492.76|497.11|493.11|496.76|492.76|27
1613002120000|2021-02-11 00:08:40|496.79|492.79|496.69|492.69|496.86|492.86|496.69|492.69|26
1613002130000|2021-02-11 00:08:50|496.7|492.7|496.35|492.35|496.79|492.79|496.33|492.33|20
1613002140000|2021-02-11 00:09:00|496.33|492.33|497.08|493.08|497.08|493.08|496.3|492.3|31
1613002150000|2021-02-11 00:09:10|497.1|493.1|496.93|492.93|497.2|493.2|496.77|492.77|31
1613002160000|2021-02-11 00:09:20|496.97|492.97|496.86|492.86|497.08|493.08|496.81|492.81|29
1613002170000|2021-02-11 00:09:30|496.85|492.85|496.72|492.72|496.85|492.85|496.72|492.72|22
1613002180000|2021-02-11 00:09:40|496.65|492.65|496.66|492.66|496.79|492.79|496.64|492.64|30
1613002190000|2021-02-11 00:09:50|496.64|492.64|496.3|492.3|496.64|492.64|496.3|492.3|27
1613002200000|2021-02-11 00:10:00|496.32|492.32|496.34|492.34|496.38|492.38|496.32|492.32|14
1613002210000|2021-02-11 00:10:10|496.33|492.33|495.59|491.59|496.34|492.34|495.58|491.58|29
1613002220000|2021-02-11 00:10:20|495.58|491.58|495.02|491.02|495.68|491.68|495.02|491.02|31
1613002230000|2021-02-11 00:10:30|494.98|490.98|494.55|490.55|494.98|490.98|494.55|490.55|27
1613002240000|2021-02-11 00:10:40|494.53|490.53|494.68|490.68|494.77|490.77|494.51|490.51|28
1613002250000|2021-02-11 00:10:50|494.69|490.69|494.45|490.45|494.73|490.73|494.41|490.41|28
1613002260000|2021-02-11 00:11:00|494.48|490.48|494.6|490.6|494.8|490.8|494.38|490.38|35
1613002270000|2021-02-11 00:11:10|494.57|490.57|493.99|489.99|494.59|490.59|493.97|489.97|30
1613002280000|2021-02-11 00:11:20|494|490|494.14|490.14|494.57|490.57|493.96|489.96|27
1613002290000|2021-02-11 00:11:30|494.13|490.13|494.56|490.56|494.57|490.57|494.13|490.13|29
1613002300000|2021-02-11 00:11:40|494.55|490.55|494.5|490.5|494.55|490.55|494.48|490.48|20
1613002310000|2021-02-11 00:11:50|494.49|490.49|494.36|490.36|494.56|490.56|494.36|490.36|20
1613002320000|2021-02-11 00:12:00|494.34|490.34|494.56|490.56|494.59|490.59|494.13|490.13|30
1613002330000|2021-02-11 00:12:10|494.57|490.57|495.07|491.07|495.1|491.1|494.57|490.57|24
1613002340000|2021-02-11 00:12:20|495.05|491.05|494.85|490.85|495.05|491.05|494.84|490.84|26
1613002350000|2021-02-11 00:12:30|494.84|490.84|494.33|490.33|494.85|490.85|494.33|490.33|28
1613002360000|2021-02-11 00:12:40|494.36|490.36|494.38|490.38|494.48|490.48|494.29|490.29|18
1613002370000|2021-02-11 00:12:50|494.4|490.4|494.17|490.17|494.6|490.6|494.17|490.17|27
1613002380000|2021-02-11 00:13:00|494.19|490.19|494.64|490.64|494.66|490.66|494.19|490.19|23
1613002390000|2021-02-11 00:13:10|494.5|490.5|493.94|489.94|494.5|490.5|493.94|489.94|20
1613002400000|2021-02-11 00:13:20|493.97|489.97|493.84|489.84|493.97|489.97|493.79|489.79|14
1613002410000|2021-02-11 00:13:30|493.82|489.82|493.91|489.91|493.98|489.98|493.82|489.82|5
1613002420000|2021-02-11 00:13:40|493.87|489.87|493.36|489.36|493.95|489.95|493.36|489.36|14
1613002430000|2021-02-11 00:13:50|493.38|489.38|493.61|489.61|493.79|489.79|493.3|489.3|23
1613002440000|2021-02-11 00:14:00|493.58|489.58|493.68|489.68|493.83|489.83|493.53|489.53|22
1613002450000|2021-02-11 00:14:10|493.69|489.69|493.82|489.82|493.82|489.82|493.68|489.68|19
1613002460000|2021-02-11 00:14:20|493.88|489.88|493.95|489.95|494.16|490.16|493.83|489.83|25
1613002470000|2021-02-11 00:14:30|493.94|489.94|494.06|490.06|494.06|490.06|493.48|489.48|30
1613002480000|2021-02-11 00:14:40|494.07|490.07|493.9|489.9|494.09|490.09|493.9|489.9|16
1613002490000|2021-02-11 00:14:50|493.89|489.89|493.44|489.44|493.93|489.93|493.44|489.44|21
1613002500000|2021-02-11 00:15:00|493.54|489.54|493.62|489.62|493.65|489.65|493.48|489.48|22
1613002510000|2021-02-11 00:15:10|493.61|489.61|494.13|490.13|494.17|490.17|493.58|489.58|28
1613002520000|2021-02-11 00:15:20|494.16|490.16|494.25|490.25|494.27|490.27|494.14|490.14|20
1613002530000|2021-02-11 00:15:30|494.26|490.26|494.7|490.7|494.7|490.7|494.25|490.25|20
1613002540000|2021-02-11 00:15:40|494.67|490.67|494.38|490.38|494.68|490.68|494.36|490.36|22
1613002550000|2021-02-11 00:15:50|494.37|490.37|494.41|490.41|494.48|490.48|494.33|490.33|30
1613002560000|2021-02-11 00:16:00|494.45|490.45|494.54|490.54|494.63|490.63|494.11|490.11|25
1613002570000|2021-02-11 00:16:10|494.52|490.52|494.62|490.62|494.62|490.62|494.34|490.34|25
1613002580000|2021-02-11 00:16:20|494.65|490.65|494.06|490.06|494.79|490.79|494|490|21
1613002590000|2021-02-11 00:16:30|494.08|490.08|493.86|489.86|494.24|490.24|493.85|489.85|23
1613002600000|2021-02-11 00:16:40|493.82|489.82|494.41|490.41|494.45|490.45|493.82|489.82|27
1613002610000|2021-02-11 00:16:50|494.43|490.43|494.4|490.4|494.57|490.57|494.27|490.27|25
1613002620000|2021-02-11 00:17:00|494.38|490.38|494.72|490.72|494.75|490.75|494.29|490.29|29
1613002630000|2021-02-11 00:17:10|494.69|490.69|494.55|490.55|494.85|490.85|494.54|490.54|24
1613002640000|2021-02-11 00:17:20|494.54|490.54|494.34|490.34|494.56|490.56|494.34|490.34|23
1613002650000|2021-02-11 00:17:30|494.31|490.31|494.48|490.48|494.58|490.58|494.29|490.29|20
1613002660000|2021-02-11 00:17:40|494.41|490.41|494.17|490.17|494.41|490.41|494.17|490.17|18
1613002670000|2021-02-11 00:17:50|494.19|490.19|494.24|490.24|494.26|490.26|494.02|490.02|19
1613002680000|2021-02-11 00:18:00|494.37|490.37|494.56|490.56|494.61|490.61|494.34|490.34|22
1613002690000|2021-02-11 00:18:10|494.59|490.59|494.85|490.85|494.85|490.85|494.59|490.59|11
1613002700000|2021-02-11 00:18:20|494.86|490.86|494.95|490.95|495.21|491.21|494.86|490.86|11
1613002710000|2021-02-11 00:18:30|494.98|490.98|495.55|491.55|495.56|491.56|494.98|490.98|9
1613002720000|2021-02-11 00:18:40|495.49|491.49|495.58|491.58|495.63|491.63|494.92|490.92|17
1613002730000|2021-02-11 00:18:50|495.57|491.57|495.49|491.49|495.62|491.62|495.4|491.4|16
1613002740000|2021-02-11 00:19:00|495.48|491.48|495.58|491.58|495.58|491.58|495.47|491.47|13
1613002750000|2021-02-11 00:19:10|495.57|491.57|495.58|491.58|495.71|491.71|495.57|491.57|11
1613002760000|2021-02-11 00:19:20|495.71|491.71|495.57|491.57|495.71|491.71|495.56|491.56|29
1613002770000|2021-02-11 00:19:30|495.58|491.58|495.78|491.78|495.78|491.78|495.11|491.11|36
1613002780000|2021-02-11 00:19:40|495.87|491.87|496.33|492.33|496.48|492.48|495.87|491.87|33
1613002790000|2021-02-11 00:19:50|496.37|492.37|496.01|492.01|496.41|492.41|496.01|492.01|33
1613002800000|2021-02-11 00:20:00|495.96|491.96|496.17|492.17|496.18|492.18|495.87|491.87|31
1613002810000|2021-02-11 00:20:10|496.16|492.16|496.08|492.08|496.31|492.31|496.07|492.07|28
1613002820000|2021-02-11 00:20:20|496.09|492.09|496.2|492.2|496.24|492.24|496.09|492.09|25
1613002830000|2021-02-11 00:20:30|496.25|492.25|496.22|492.22|496.38|492.38|496.15|492.15|25
1613002840000|2021-02-11 00:20:40|496.23|492.23|496.17|492.17|496.23|492.23|496.1|492.1|16
1613002850000|2021-02-11 00:20:50|496.16|492.16|496.29|492.29|496.29|492.29|496.1|492.1|26
1613002860000|2021-02-11 00:21:00|496.3|492.3|496.52|492.52|496.52|492.52|496.22|492.22|31
1613002870000|2021-02-11 00:21:10|496.5|492.5|496.52|492.52|496.69|492.69|496.5|492.5|21
1613002880000|2021-02-11 00:21:20|496.53|492.53|496.2|492.2|496.53|492.53|496.19|492.19|33
1613002890000|2021-02-11 00:21:30|496.18|492.18|496.08|492.08|496.18|492.18|495.97|491.97|15
1613002900000|2021-02-11 00:21:40|496.07|492.07|496.02|492.02|496.07|492.07|496.01|492.01|15
1613002910000|2021-02-11 00:21:50|496.01|492.01|496.09|492.09|496.09|492.09|495.97|491.97|12
1613002920000|2021-02-11 00:22:00|496.11|492.11|496.19|492.19|496.33|492.33|496.06|492.06|32
1613002930000|2021-02-11 00:22:10|496.18|492.18|496.28|492.28|496.34|492.34|496.09|492.09|20
1613002940000|2021-02-11 00:22:20|496.26|492.26|495.98|491.98|496.3|492.3|495.78|491.78|29
1613002950000|2021-02-11 00:22:30|495.97|491.97|496.21|492.21|496.21|492.21|495.88|491.88|27
1613002960000|2021-02-11 00:22:40|496.24|492.24|496.35|492.35|496.35|492.35|496.22|492.22|16
1613002970000|2021-02-11 00:22:50|496.36|492.36|496.68|492.68|496.7|492.7|496.36|492.36|25
1613002980000|2021-02-11 00:23:00|496.67|492.67|496.66|492.66|496.77|492.77|496.66|492.66|17
1613002990000|2021-02-11 00:23:10|496.67|492.67|496.7|492.7|496.74|492.74|496.63|492.63|18
1613003000000|2021-02-11 00:23:20|496.69|492.69|497.25|493.25|497.3|493.3|496.66|492.66|26
1613003010000|2021-02-11 00:23:30|497.26|493.26|498.27|494.27|498.27|494.27|497.12|493.12|15
1613003020000|2021-02-11 00:23:40|498.28|494.28|498.63|494.63|498.63|494.63|498.28|494.28|23
1613003030000|2021-02-11 00:23:50|498.65|494.65|499.03|495.03|499.13|495.13|498.65|494.65|29
1613003040000|2021-02-11 00:24:00|499.04|495.04|499.11|495.11|499.12|495.12|498.98|494.98|24
1613003050000|2021-02-11 00:24:10|499.12|495.12|498.84|494.84|499.17|495.17|498.65|494.65|29
1613003060000|2021-02-11 00:24:20|498.86|494.86|498.79|494.79|499.07|495.07|498.77|494.77|23
1613003070000|2021-02-11 00:24:30|498.84|494.84|499.06|495.06|499.06|495.06|498.84|494.84|17
1613003080000|2021-02-11 00:24:40|499.05|495.05|498.96|494.96|499.05|495.05|498.96|494.96|22
1613003090000|2021-02-11 00:24:50|498.97|494.97|498.82|494.82|499.01|495.01|498.78|494.78|16
1613003100000|2021-02-11 00:25:00|498.77|494.77|499.49|495.49|499.49|495.49|498.74|494.74|29
1613003110000|2021-02-11 00:25:10|499.54|495.54|499.97|495.97|500.01|496.01|499.54|495.54|24
1613003120000|2021-02-11 00:25:20|499.98|495.98|500.32|496.32|500.32|496.32|499.97|495.97|23
1613003130000|2021-02-11 00:25:30|500.33|496.33|500.51|496.51|500.51|496.51|500.33|496.33|23
1613003140000|2021-02-11 00:25:40|500.65|496.65|501.04|497.04|501.08|497.08|500.65|496.65|30
1613003150000|2021-02-11 00:25:50|501.11|497.11|501.37|497.37|501.37|497.37|500.71|496.71|29
1613003160000|2021-02-11 00:26:00|501.38|497.38|502.07|498.07|502.11|498.11|501.38|497.38|25
1613003170000|2021-02-11 00:26:10|502.08|498.08|502.14|498.14|502.28|498.28|502|498|23
1613003180000|2021-02-11 00:26:20|502.08|498.08|503.16|499.16|503.16|499.16|502.01|498.01|31
1613003190000|2021-02-11 00:26:30|503.13|499.13|503.75|499.75|503.98|499.98|503.13|499.13|23
1613003200000|2021-02-11 00:26:40|503.76|499.76|503.88|499.88|503.99|499.99|503.76|499.76|18
1613003210000|2021-02-11 00:26:50|503.87|499.87|502.57|498.57|503.87|499.87|502.45|498.45|38
1613003220000|2021-02-11 00:27:00|502.63|498.63|503.49|499.49|503.7|499.7|502.63|498.63|36
1613003230000|2021-02-11 00:27:10|503.52|499.52|502.93|498.93|503.58|499.58|502.92|498.92|35
1613003240000|2021-02-11 00:27:20|502.94|498.94|502.82|498.82|502.97|498.97|502.41|498.41|32
1613003250000|2021-02-11 00:27:30|502.83|498.83|503.39|499.39|503.39|499.39|502.82|498.82|29
1613003260000|2021-02-11 00:27:40|503.44|499.44|503.77|499.77|503.83|499.83|503.3|499.3|32
1613003270000|2021-02-11 00:27:50|503.93|499.93|504.09|500.09|504.11|500.11|503.91|499.91|32
1613003280000|2021-02-11 00:28:00|504.28|500.28|505.19|501.19|505.47|501.47|504.23|500.23|31
1613003290000|2021-02-11 00:28:10|505.2|501.2|506.92|502.92|506.92|502.92|505.2|501.2|37
1613003300000|2021-02-11 00:28:20|506.9|502.9|505.97|501.97|507.17|503.17|505.84|501.84|37
1613003310000|2021-02-11 00:28:30|506.01|502.01|506.78|502.78|507.01|503.01|506.01|502.01|36
1613003320000|2021-02-11 00:28:40|506.8|502.8|506.9|502.9|506.9|502.9|506.54|502.54|32
1613003330000|2021-02-11 00:28:50|506.95|502.95|507.08|503.08|507.11|503.11|506.77|502.77|33
1613003340000|2021-02-11 00:29:00|507.06|503.06|506.39|502.39|507.06|503.06|506.39|502.39|31
1613003350000|2021-02-11 00:29:10|506.4|502.4|505.8|501.8|506.48|502.48|505.32|501.32|30
1613003360000|2021-02-11 00:29:20|505.09|501.09|506.48|502.48|506.78|502.78|505.09|501.09|38
1613003370000|2021-02-11 00:29:30|506.5|502.5|507.08|503.08|507.12|503.12|506.5|502.5|31
1613003380000|2021-02-11 00:29:40|507.11|503.11|507.49|503.49|507.57|503.57|507.11|503.11|32
1613003390000|2021-02-11 00:29:50|507.46|503.46|507.18|503.18|507.61|503.61|507.09|503.09|27
1613003400000|2021-02-11 00:30:00|507.24|503.24|508.03|504.03|508.03|504.03|507.24|503.24|29
1613003410000|2021-02-11 00:30:10|507.99|503.99|508.61|504.61|508.62|504.62|507.97|503.97|24
1613003420000|2021-02-11 00:30:20|508.62|504.62|509.01|505.01|509.01|505.01|508.35|504.35|33
1613003430000|2021-02-11 00:30:30|508.91|504.91|509.31|505.31|509.63|505.63|508.61|504.61|34
1613003440000|2021-02-11 00:30:40|509.3|505.3|509.4|505.4|509.41|505.41|508.9|504.9|32
1613003450000|2021-02-11 00:30:50|509.44|505.44|509.76|505.76|509.76|505.76|509.39|505.39|27
1613003460000|2021-02-11 00:31:00|509.85|505.85|509.89|505.89|509.91|505.91|509.79|505.79|17
1613003470000|2021-02-11 00:31:10|509.9|505.9|509.05|505.05|509.92|505.92|508.49|504.49|31
1613003480000|2021-02-11 00:31:20|509.04|505.04|508.68|504.68|509.04|505.04|508.61|504.61|27
1613003490000|2021-02-11 00:31:30|508.67|504.67|507.62|503.62|508.67|504.67|507.61|503.61|32
1613003500000|2021-02-11 00:31:40|507.61|503.61|507.01|503.01|507.7|503.7|506.94|502.94|28
1613003510000|2021-02-11 00:31:50|507|503|507.36|503.36|507.51|503.51|506.84|502.84|27
1613003520000|2021-02-11 00:32:00|507.3|503.3|506.74|502.74|507.37|503.37|506.72|502.72|33
1613003530000|2021-02-11 00:32:10|506.7|502.7|506.78|502.78|506.78|502.78|506.54|502.54|31
1613003540000|2021-02-11 00:32:20|506.76|502.76|507.49|503.49|507.81|503.81|506.76|502.76|34
1613003550000|2021-02-11 00:32:30|507.54|503.54|507.5|503.5|507.65|503.65|507.21|503.21|33
1613003560000|2021-02-11 00:32:40|507.46|503.46|506.52|502.52|507.46|503.46|506.52|502.52|27
1613003570000|2021-02-11 00:32:50|506.58|502.58|507.27|503.27|507.4|503.4|506.58|502.58|27
1613003580000|2021-02-11 00:33:00|507.24|503.24|506.74|502.74|507.26|503.26|506.74|502.74|30
1613003590000|2021-02-11 00:33:10|506.69|502.69|507.01|503.01|507.17|503.17|506.68|502.68|32
1613003600000|2021-02-11 00:33:20|506.98|502.98|507.2|503.2|507.2|503.2|506.68|502.68|29
1613003610000|2021-02-11 00:33:30|507.21|503.21|506.98|502.98|507.21|503.21|506.9|502.9|31
1613003620000|2021-02-11 00:33:40|506.97|502.97|507.43|503.43|507.5|503.5|506.93|502.93|34
1613003630000|2021-02-11 00:33:50|507.42|503.42|507.59|503.59|507.61|503.61|507.35|503.35|25
1613003640000|2021-02-11 00:34:00|507.63|503.63|507.46|503.46|507.72|503.72|507.46|503.46|28
1613003650000|2021-02-11 00:34:10|507.42|503.42|506.69|502.69|507.47|503.47|506.68|502.68|22
1613003660000|2021-02-11 00:34:20|506.7|502.7|506.08|502.08|506.7|502.7|506.08|502.08|25
1613003670000|2021-02-11 00:34:30|506.05|502.05|506.7|502.7|506.7|502.7|506.05|502.05|28
1613003680000|2021-02-11 00:34:40|506.74|502.74|506.88|502.88|507|503|506.69|502.69|29
1613003690000|2021-02-11 00:34:50|506.87|502.87|506.9|502.9|506.92|502.92|506.85|502.85|24
1613003700000|2021-02-11 00:35:00|506.92|502.92|506.34|502.34|506.94|502.94|506.34|502.34|34
1613003710000|2021-02-11 00:35:10|506.33|502.33|506.21|502.21|506.4|502.4|506.11|502.11|28
1613003720000|2021-02-11 00:35:20|506.22|502.22|505.72|501.72|506.26|502.26|505.72|501.72|24
1613003730000|2021-02-11 00:35:30|505.71|501.71|505.84|501.84|506.07|502.07|505.71|501.71|32
1613003740000|2021-02-11 00:35:40|505.83|501.83|505.8|501.8|505.95|501.95|505.73|501.73|30
1613003750000|2021-02-11 00:35:50|505.78|501.78|505.61|501.61|505.78|501.78|505.41|501.41|28
1613003760000|2021-02-11 00:36:00|505.56|501.56|505.78|501.78|505.78|501.78|505.42|501.42|29
1613003770000|2021-02-11 00:36:10|505.8|501.8|506.28|502.28|506.31|502.31|505.8|501.8|21
1613003780000|2021-02-11 00:36:20|506.31|502.31|505.82|501.82|506.38|502.38|505.82|501.82|31
1613003790000|2021-02-11 00:36:30|505.8|501.8|505.63|501.63|505.88|501.88|505.63|501.63|23
1613003800000|2021-02-11 00:36:40|505.6|501.6|505.38|501.38|505.6|501.6|505.37|501.37|31
1613003810000|2021-02-11 00:36:50|505.37|501.37|504.94|500.94|505.39|501.39|504.91|500.91|26
1613003820000|2021-02-11 00:37:00|505.04|501.04|504.73|500.73|505.15|501.15|504.73|500.73|28
1613003830000|2021-02-11 00:37:10|504.75|500.75|504.76|500.76|504.98|500.98|504.73|500.73|30
1613003840000|2021-02-11 00:37:20|504.73|500.73|504.48|500.48|504.99|500.99|504.42|500.42|27
1613003850000|2021-02-11 00:37:30|504.46|500.46|504.27|500.27|504.46|500.46|504.13|500.13|28
1613003860000|2021-02-11 00:37:40|504.24|500.24|503.7|499.7|504.27|500.27|503.69|499.69|26
1613003870000|2021-02-11 00:37:50|503.69|499.69|502.93|498.93|503.76|499.76|502.93|498.93|27
1613003880000|2021-02-11 00:38:00|502.86|498.86|503.24|499.24|503.71|499.71|502.74|498.74|29
1613003890000|2021-02-11 00:38:10|503.25|499.25|503.54|499.54|503.84|499.84|503.25|499.25|29
1613003900000|2021-02-11 00:38:20|503.56|499.56|503.54|499.54|503.68|499.68|503.45|499.45|30
1613003910000|2021-02-11 00:38:30|503.33|499.33|503.34|499.34|503.38|499.38|503.3|499.3|23
1613003920000|2021-02-11 00:38:40|503.35|499.35|503.37|499.37|503.38|499.38|503.33|499.33|25
1613003930000|2021-02-11 00:38:50|503.36|499.36|503.36|499.36|503.44|499.44|503.36|499.36|17
1613003940000|2021-02-11 00:39:00|503.43|499.43|502.84|498.84|503.43|499.43|502.83|498.83|28
1613003950000|2021-02-11 00:39:10|502.85|498.85|502.76|498.76|502.85|498.85|502.75|498.75|14
1613003960000|2021-02-11 00:39:20|502.78|498.78|502.83|498.83|502.84|498.84|502.56|498.56|27
1613003970000|2021-02-11 00:39:30|502.96|498.96|502.68|498.68|502.97|498.97|502.68|498.68|31
1613003980000|2021-02-11 00:39:40|502.73|498.73|502.54|498.54|502.73|498.73|502.47|498.47|25
1613003990000|2021-02-11 00:39:50|502.53|498.53|502.43|498.43|502.53|498.53|502.42|498.42|15
1613004000000|2021-02-11 00:40:00|502.45|498.45|502.35|498.35|502.47|498.47|502.35|498.35|19
1613004010000|2021-02-11 00:40:10|502.34|498.34|502.51|498.51|502.56|498.56|502.34|498.34|22
1613004020000|2021-02-11 00:40:20|502.5|498.5|502.21|498.21|502.51|498.51|502.02|498.02|27
1613004030000|2021-02-11 00:40:30|502.2|498.2|501.68|497.68|502.24|498.24|501.67|497.67|30
1613004040000|2021-02-11 00:40:40|501.64|497.64|501.05|497.05|501.65|497.65|501.05|497.05|26
1613004050000|2021-02-11 00:40:50|500.9|496.9|500.82|496.82|500.96|496.96|500.7|496.7|26
1613004060000|2021-02-11 00:41:00|500.75|496.75|500.22|496.22|500.75|496.75|500.21|496.21|31
1613004070000|2021-02-11 00:41:10|500.21|496.21|500.41|496.41|500.54|496.54|500.18|496.18|28
1613004080000|2021-02-11 00:41:20|500.42|496.42|500.66|496.66|500.66|496.66|500.42|496.42|17
1613004090000|2021-02-11 00:41:30|500.67|496.67|500.7|496.7|500.79|496.79|500.57|496.57|25
1613004100000|2021-02-11 00:41:40|500.78|496.78|501.15|497.15|501.18|497.18|500.65|496.65|32
1613004110000|2021-02-11 00:41:50|501.16|497.16|501.14|497.14|501.2|497.2|500.86|496.86|28
1613004120000|2021-02-11 00:42:00|501.1|497.1|501.57|497.57|501.59|497.59|501.08|497.08|34
1613004130000|2021-02-11 00:42:10|501.58|497.58|502.75|498.75|502.76|498.76|501.58|497.58|26
1613004140000|2021-02-11 00:42:20|502.76|498.76|502.99|498.99|503.02|499.02|502.43|498.43|33
1613004150000|2021-02-11 00:42:30|502.98|498.98|502.89|498.89|503.12|499.12|502.89|498.89|31
1613004160000|2021-02-11 00:42:40|502.88|498.88|502.02|498.02|502.88|498.88|502.02|498.02|26
1613004170000|2021-02-11 00:42:50|502.01|498.01|501.61|497.61|502.29|498.29|501.61|497.61|35
1613004180000|2021-02-11 00:43:00|501.52|497.52|501.36|497.36|501.54|497.54|501.36|497.36|25
1613004190000|2021-02-11 00:43:10|501.3|497.3|500.81|496.81|501.3|497.3|500.64|496.64|26
1613004200000|2021-02-11 00:43:20|500.87|496.87|499.99|495.99|500.89|496.89|499.96|495.96|24
1613004210000|2021-02-11 00:43:30|500.02|496.02|499.82|495.82|500.06|496.06|499.82|495.82|27
1613004220000|2021-02-11 00:43:40|499.83|495.83|500.23|496.23|500.23|496.23|499.38|495.38|34
1613004230000|2021-02-11 00:43:50|500.24|496.24|499.9|495.9|500.27|496.27|499.72|495.72|33
1613004240000|2021-02-11 00:44:00|499.92|495.92|499.84|495.84|499.92|495.92|499.46|495.46|28
1613004250000|2021-02-11 00:44:10|499.86|495.86|499.65|495.65|499.98|495.98|499.57|495.57|31
1613004260000|2021-02-11 00:44:20|499.64|495.64|499.58|495.58|499.64|495.64|499.56|495.56|20
1613004270000|2021-02-11 00:44:30|499.6|495.6|499.7|495.7|499.7|495.7|499.4|495.4|32
1613004280000|2021-02-11 00:44:40|499.71|495.71|499.96|495.96|500.02|496.02|499.71|495.71|27
1613004290000|2021-02-11 00:44:50|499.97|495.97|500.05|496.05|500.27|496.27|499.76|495.76|27
1613004300000|2021-02-11 00:45:00|500.08|496.08|499.43|495.43|500.08|496.08|499.43|495.43|28
1613004310000|2021-02-11 00:45:10|499.42|495.42|499.33|495.33|499.48|495.48|499.31|495.31|32
1613004320000|2021-02-11 00:45:20|499.32|495.32|498.58|494.58|499.32|495.32|498.58|494.58|27
1613004330000|2021-02-11 00:45:30|498.57|494.57|498.5|494.5|498.57|494.57|498.4|494.4|29
1613004340000|2021-02-11 00:45:40|498.49|494.49|498.64|494.64|498.64|494.64|498.47|494.47|20
1613004350000|2021-02-11 00:45:50|498.42|494.42|497.28|493.28|498.51|494.51|497.28|493.28|31
1613004360000|2021-02-11 00:46:00|497.26|493.26|496.6|492.6|497.26|493.26|496.52|492.52|32
1613004370000|2021-02-11 00:46:10|496.61|492.61|496.2|492.2|496.89|492.89|496.16|492.16|29
1613004380000|2021-02-11 00:46:20|496.22|492.22|495.12|491.12|496.23|492.23|495.07|491.07|31
1613004390000|2021-02-11 00:46:30|494.98|490.98|495.55|491.55|495.72|491.72|494.61|490.61|30
1613004400000|2021-02-11 00:46:40|495.54|491.54|495.81|491.81|496.45|492.45|495.54|491.54|33
1613004410000|2021-02-11 00:46:50|495.93|491.93|494.39|490.39|495.93|491.93|494.32|490.32|32
1613004420000|2021-02-11 00:47:00|494.38|490.38|495.02|491.02|495.1|491.1|493.48|489.48|37
1613004430000|2021-02-11 00:47:10|495.04|491.04|495.44|491.44|495.69|491.69|495.04|491.04|33
1613004440000|2021-02-11 00:47:20|495.61|491.61|495.13|491.13|496.03|492.03|495.13|491.13|37
1613004450000|2021-02-11 00:47:30|495.18|491.18|495.49|491.49|495.52|491.52|495.01|491.01|29
1613004460000|2021-02-11 00:47:40|495.57|491.57|494.97|490.97|495.6|491.6|494.88|490.88|34
1613004470000|2021-02-11 00:47:50|495.01|491.01|494.82|490.82|495.21|491.21|494.77|490.77|33
1613004480000|2021-02-11 00:48:00|494.8|490.8|495.04|491.04|495.15|491.15|494.54|490.54|35
1613004490000|2021-02-11 00:48:10|495.08|491.08|494.94|490.94|495.26|491.26|494.9|490.9|33
1613004500000|2021-02-11 00:48:20|494.89|490.89|494.74|490.74|495.03|491.03|494.43|490.43|34
1613004510000|2021-02-11 00:48:30|494.76|490.76|495.22|491.22|495.27|491.27|494.67|490.67|27
1613004520000|2021-02-11 00:48:40|495.25|491.25|494.46|490.46|495.32|491.32|494.46|490.46|35
1613004530000|2021-02-11 00:48:50|494.51|490.51|494.07|490.07|494.52|490.52|494.02|490.02|32
1613004540000|2021-02-11 00:49:00|494.03|490.03|494.58|490.58|494.72|490.72|494.02|490.02|32
1613004550000|2021-02-11 00:49:10|494.57|490.57|494.33|490.33|494.68|490.68|494.32|490.32|34
1613004560000|2021-02-11 00:49:20|494.3|490.3|493.96|489.96|494.31|490.31|493.96|489.96|28
1613004570000|2021-02-11 00:49:30|494|490|493.61|489.61|494|490|493.55|489.55|33
1613004580000|2021-02-11 00:49:40|493.6|489.6|493.23|489.23|493.7|489.7|493.18|489.18|34
1613004590000|2021-02-11 00:49:50|493.25|489.25|493.42|489.42|493.7|489.7|493.25|489.25|33
1613004600000|2021-02-11 00:50:00|493.41|489.41|494.5|490.5|494.53|490.53|493.37|489.37|37
1613004610000|2021-02-11 00:50:10|494.54|490.54|494.16|490.16|494.64|490.64|494.16|490.16|30
1613004620000|2021-02-11 00:50:20|494.04|490.04|494.19|490.19|494.19|490.19|493.92|489.92|32
1613004630000|2021-02-11 00:50:30|494.27|490.27|494.1|490.1|494.27|490.27|493.9|489.9|28
1613004640000|2021-02-11 00:50:40|494.12|490.12|494.44|490.44|494.44|490.44|493.76|489.76|29
1613004650000|2021-02-11 00:50:50|494.37|490.37|494.99|490.99|495.03|491.03|494.31|490.31|29
1613004660000|2021-02-11 00:51:00|495.03|491.03|494.74|490.74|495.03|491.03|494.55|490.55|30
1613004670000|2021-02-11 00:51:10|494.82|490.82|494.77|490.77|495|491|494.74|490.74|23
1613004680000|2021-02-11 00:51:20|494.82|490.82|495.46|491.46|495.46|491.46|494.74|490.74|30
1613004690000|2021-02-11 00:51:30|495.49|491.49|495.73|491.73|495.94|491.94|495.49|491.49|29
1613004700000|2021-02-11 00:51:40|495.7|491.7|496.28|492.28|496.31|492.31|495.68|491.68|30
1613004710000|2021-02-11 00:51:50|496.3|492.3|496.7|492.7|496.94|492.94|496.3|492.3|30
1613004720000|2021-02-11 00:52:00|496.69|492.69|497.36|493.36|497.43|493.43|496.56|492.56|24
1613004730000|2021-02-11 00:52:10|497.28|493.28|496.84|492.84|497.28|493.28|496.74|492.74|28
1613004740000|2021-02-11 00:52:20|496.8|492.8|496.68|492.68|496.8|492.8|496.58|492.58|28
1613004750000|2021-02-11 00:52:30|496.69|492.69|497.14|493.14|497.26|493.26|496.69|492.69|34
1613004760000|2021-02-11 00:52:40|497.15|493.15|496.97|492.97|497.16|493.16|496.8|492.8|31
1613004770000|2021-02-11 00:52:50|496.98|492.98|497.28|493.28|497.32|493.32|496.85|492.85|30
1613004780000|2021-02-11 00:53:00|497.33|493.33|496.84|492.84|497.33|493.33|496.84|492.84|30
1613004790000|2021-02-11 00:53:10|496.85|492.85|496.93|492.93|496.97|492.97|496.83|492.83|20
1613004800000|2021-02-11 00:53:20|496.92|492.92|496.74|492.74|497.04|493.04|496.68|492.68|27
1613004810000|2021-02-11 00:53:30|496.75|492.75|496.4|492.4|496.79|492.79|496.4|492.4|18
1613004820000|2021-02-11 00:53:40|496.42|492.42|496.43|492.43|496.46|492.46|496.18|492.18|31
1613004830000|2021-02-11 00:53:50|496.47|492.47|496.28|492.28|496.77|492.77|496.04|492.04|32
1613004840000|2021-02-11 00:54:00|496.25|492.25|496.71|492.71|496.76|492.76|496.18|492.18|33
1613004850000|2021-02-11 00:54:10|496.83|492.83|496.95|492.95|497.05|493.05|496.82|492.82|30
1613004860000|2021-02-11 00:54:20|496.94|492.94|497.37|493.37|497.43|493.43|496.94|492.94|31
1613004870000|2021-02-11 00:54:30|497.36|493.36|497.45|493.45|497.55|493.55|497.36|493.36|23
1613004880000|2021-02-11 00:54:40|497.47|493.47|496.86|492.86|497.47|493.47|496.75|492.75|26
1613004890000|2021-02-11 00:54:50|496.85|492.85|496.4|492.4|496.85|492.85|496.35|492.35|30
1613004900000|2021-02-11 00:55:00|496.38|492.38|496.86|492.86|496.86|492.86|496.33|492.33|35
1613004910000|2021-02-11 00:55:10|496.87|492.87|496.69|492.69|497.09|493.09|496.67|492.67|27
1613004920000|2021-02-11 00:55:20|496.72|492.72|496.94|492.94|496.97|492.97|496.62|492.62|35
1613004930000|2021-02-11 00:55:30|496.92|492.92|496.4|492.4|496.92|492.92|496.4|492.4|34
1613004940000|2021-02-11 00:55:40|496.38|492.38|495.95|491.95|496.45|492.45|495.95|491.95|30
1613004950000|2021-02-11 00:55:50|495.92|491.92|496.01|492.01|496.23|492.23|495.76|491.76|32
1613004960000|2021-02-11 00:56:00|496.02|492.02|496.7|492.7|496.8|492.8|496.02|492.02|26
1613004970000|2021-02-11 00:56:10|496.68|492.68|496.78|492.78|496.83|492.83|496.68|492.68|26
1613004980000|2021-02-11 00:56:20|496.8|492.8|497.33|493.33|497.33|493.33|496.8|492.8|19
1613004990000|2021-02-11 00:56:30|497.34|493.34|498.34|494.34|498.36|494.36|497.34|493.34|27
1613005000000|2021-02-11 00:56:40|498.35|494.35|498.07|494.07|498.35|494.35|497.43|493.43|30
1613005010000|2021-02-11 00:56:50|497.98|493.98|498.25|494.25|498.25|494.25|497.91|493.91|25
1613005020000|2021-02-11 00:57:00|498.27|494.27|497.98|493.98|498.34|494.34|497.96|493.96|29
1613005030000|2021-02-11 00:57:10|498.01|494.01|498.59|494.59|498.59|494.59|498|494|31
1613005040000|2021-02-11 00:57:20|498.62|494.62|499.31|495.31|499.43|495.43|498.6|494.6|35
1613005050000|2021-02-11 00:57:30|499.32|495.32|498.95|494.95|499.4|495.4|498.82|494.82|29
1613005060000|2021-02-11 00:57:40|498.96|494.96|499.28|495.28|499.28|495.28|498.87|494.87|30
1613005070000|2021-02-11 00:57:50|499.27|495.27|499.32|495.32|499.45|495.45|499.21|495.21|25
1613005080000|2021-02-11 00:58:00|499.33|495.33|499.1|495.1|499.41|495.41|498.96|494.96|30
1613005090000|2021-02-11 00:58:10|499.07|495.07|498.92|494.92|499.09|495.09|498.81|494.81|32
1613005100000|2021-02-11 00:58:20|498.87|494.87|498.51|494.51|498.9|494.9|498.41|494.41|25
1613005110000|2021-02-11 00:58:30|498.49|494.49|498.57|494.57|498.79|494.79|498.44|494.44|31
1613005120000|2021-02-11 00:58:40|498.55|494.55|498.14|494.14|498.64|494.64|497.91|493.91|32
1613005130000|2021-02-11 00:58:50|498.13|494.13|498.27|494.27|498.44|494.44|498.13|494.13|30
1613005140000|2021-02-11 00:59:00|498.24|494.24|498|494|498.3|494.3|497.87|493.87|29
1613005150000|2021-02-11 00:59:10|498.02|494.02|497.9|493.9|498.03|494.03|497.85|493.85|20
1613005160000|2021-02-11 00:59:20|497.88|493.88|497.84|493.84|497.88|493.88|497.75|493.75|20
1613005170000|2021-02-11 00:59:30|497.78|493.78|498.12|494.12|498.16|494.16|497.72|493.72|35
1613005180000|2021-02-11 00:59:40|498.17|494.17|498.34|494.34|498.34|494.34|498.14|494.14|24
1613005190000|2021-02-11 00:59:50|498.36|494.36|498|494|498.38|494.38|498|494|24
1613005200000|2021-02-11 01:00:00|498.01|494.01|498.06|494.06|498.19|494.19|497.86|493.86|29
1613005210000|2021-02-11 01:00:10|498.04|494.04|498.32|494.32|498.33|494.33|498.04|494.04|27
1613005220000|2021-02-11 01:00:20|498.33|494.33|498.19|494.19|498.35|494.35|498.08|494.08|28
1613005230000|2021-02-11 01:00:30|498.25|494.25|498.26|494.26|498.43|494.43|498.25|494.25|22
1613005240000|2021-02-11 01:00:40|498.27|494.27|498.39|494.39|498.46|494.46|498.27|494.27|19
1613005250000|2021-02-11 01:00:50|498.4|494.4|498.59|494.59|498.62|494.62|498.4|494.4|21
1613005260000|2021-02-11 01:01:00|498.6|494.6|498.57|494.57|498.64|494.64|498.57|494.57|12
1613005270000|2021-02-11 01:01:10|498.6|494.6|498.37|494.37|498.62|494.62|498.28|494.28|21
1613005280000|2021-02-11 01:01:20|498.38|494.38|498.23|494.23|498.38|494.38|498.15|494.15|24
1613005290000|2021-02-11 01:01:30|498.3|494.3|498.56|494.56|498.58|494.58|498.3|494.3|31
1613005300000|2021-02-11 01:01:40|498.57|494.57|498.39|494.39|498.57|494.57|498.39|494.39|21
1613005310000|2021-02-11 01:01:50|498.38|494.38|498.4|494.4|498.4|494.4|498.38|494.38|13
1613005320000|2021-02-11 01:02:00|498.39|494.39|498.92|494.92|498.95|494.95|498.39|494.39|20
1613005330000|2021-02-11 01:02:10|498.74|494.74|498.85|494.85|498.94|494.94|498.74|494.74|27
1613005340000|2021-02-11 01:02:20|498.84|494.84|498.82|494.82|498.85|494.85|498.79|494.79|10
1613005350000|2021-02-11 01:02:30|498.83|494.83|499.05|495.05|499.05|495.05|498.82|494.82|11
1613005360000|2021-02-11 01:02:40|499.04|495.04|499.13|495.13|499.13|495.13|499.04|495.04|21
1613005370000|2021-02-11 01:02:50|499.14|495.14|500.22|496.22|500.26|496.26|499.12|495.12|25
1613005380000|2021-02-11 01:03:00|500.19|496.19|499.94|495.94|500.19|496.19|499.69|495.69|31
1613005390000|2021-02-11 01:03:10|499.99|495.99|500.01|496.01|500.05|496.05|499.72|495.72|18
1613005400000|2021-02-11 01:03:20|500.04|496.04|499.68|495.68|500.04|496.04|499.58|495.58|22
1613005410000|2021-02-11 01:03:30|499.71|495.71|499.8|495.8|499.92|495.92|499.71|495.71|23
1613005420000|2021-02-11 01:03:40|499.82|495.82|499.77|495.77|499.86|495.86|499.71|495.71|25
1613005430000|2021-02-11 01:03:50|499.79|495.79|499.8|495.8|499.83|495.83|499.77|495.77|29
1613005440000|2021-02-11 01:04:00|499.85|495.85|499.62|495.62|499.88|495.88|499.62|495.62|20
1613005450000|2021-02-11 01:04:10|499.75|495.75|499.38|495.38|499.75|495.75|499.37|495.37|33
1613005460000|2021-02-11 01:04:20|499.39|495.39|498.97|494.97|499.4|495.4|498.97|494.97|29
1613005470000|2021-02-11 01:04:30|499|495|498.83|494.83|499.22|495.22|498.82|494.82|30
1613005480000|2021-02-11 01:04:40|498.87|494.87|498.81|494.81|498.87|494.87|498.72|494.72|27
1613005490000|2021-02-11 01:04:50|498.82|494.82|498.87|494.87|499.18|495.18|498.82|494.82|33
1613005500000|2021-02-11 01:05:00|498.84|494.84|499.39|495.39|499.39|495.39|498.8|494.8|24
1613005510000|2021-02-11 01:05:10|499.42|495.42|499.18|495.18|499.43|495.43|499.07|495.07|21
1613005520000|2021-02-11 01:05:20|499.2|495.2|499.73|495.73|499.73|495.73|499.2|495.2|26
1613005530000|2021-02-11 01:05:30|499.74|495.74|500.14|496.14|500.14|496.14|499.72|495.72|20
1613005540000|2021-02-11 01:05:40|500.21|496.21|500.14|496.14|500.31|496.31|500.08|496.08|20
1613005550000|2021-02-11 01:05:50|500.11|496.11|500.03|496.03|500.11|496.11|499.89|495.89|24
1613005560000|2021-02-11 01:06:00|500.01|496.01|499.62|495.62|500.01|496.01|499.6|495.6|32
1613005570000|2021-02-11 01:06:10|499.63|495.63|499.67|495.67|499.71|495.71|499.56|495.56|28
1613005580000|2021-02-11 01:06:20|499.63|495.63|499.55|495.55|499.72|495.72|499.55|495.55|24
1613005590000|2021-02-11 01:06:30|499.52|495.52|499.24|495.24|499.53|495.53|499.24|495.24|24
1613005600000|2021-02-11 01:06:40|499.23|495.23|499.31|495.31|499.31|495.31|499.19|495.19|23
1613005610000|2021-02-11 01:06:50|499.3|495.3|498.91|494.91|499.31|495.31|498.9|494.9|25
1613005620000|2021-02-11 01:07:00|498.89|494.89|499.35|495.35|499.47|495.47|498.89|494.89|28
1613005630000|2021-02-11 01:07:10|499.37|495.37|499.38|495.38|499.4|495.4|499.31|495.31|26
1613005640000|2021-02-11 01:07:20|499.36|495.36|499.27|495.27|499.36|495.36|499.15|495.15|21
1613005650000|2021-02-11 01:07:30|499.3|495.3|499.3|495.3|499.3|495.3|499.2|495.2|27
1613005660000|2021-02-11 01:07:40|499.35|495.35|499.24|495.24|499.35|495.35|499.17|495.17|31
1613005670000|2021-02-11 01:07:50|499.19|495.19|499.18|495.18|499.2|495.2|499.14|495.14|17
1613005680000|2021-02-11 01:08:00|499.17|495.17|498.7|494.7|499.17|495.17|498.69|494.69|20
1613005690000|2021-02-11 01:08:10|498.73|494.73|498.81|494.81|498.81|494.81|498.68|494.68|13
1613005700000|2021-02-11 01:08:20|498.82|494.82|498.73|494.73|498.85|494.85|498.7|494.7|17
1613005710000|2021-02-11 01:08:30|498.75|494.75|498.61|494.61|498.96|494.96|498.61|494.61|25
1613005720000|2021-02-11 01:08:40|498.6|494.6|498.22|494.22|498.6|494.6|498.1|494.1|29
1613005730000|2021-02-11 01:08:50|498.24|494.24|498.17|494.17|498.26|494.26|498.12|494.12|28
1613005740000|2021-02-11 01:09:00|498.15|494.15|497.92|493.92|498.19|494.19|497.86|493.86|26
1613005750000|2021-02-11 01:09:10|497.86|493.86|497.76|493.76|497.98|493.98|497.63|493.63|30
1613005760000|2021-02-11 01:09:20|497.87|493.87|497.49|493.49|497.89|493.89|497.44|493.44|25
1613005770000|2021-02-11 01:09:30|497.5|493.5|496.87|492.87|497.84|493.84|496.85|492.85|18
1613005780000|2021-02-11 01:09:40|496.88|492.88|496.87|492.87|497.25|493.25|496.81|492.81|36
1613005790000|2021-02-11 01:09:50|496.86|492.86|496.78|492.78|496.88|492.88|496.68|492.68|28
1613005800000|2021-02-11 01:10:00|496.75|492.75|496.27|492.27|496.75|492.75|496.23|492.23|32
1613005810000|2021-02-11 01:10:10|496.24|492.24|496.07|492.07|496.29|492.29|496.02|492.02|16
1613005820000|2021-02-11 01:10:20|495.96|491.96|495.56|491.56|495.96|491.96|495.56|491.56|25
1613005830000|2021-02-11 01:10:30|495.4|491.4|495.18|491.18|495.48|491.48|495.18|491.18|35
1613005840000|2021-02-11 01:10:40|495.23|491.23|494.45|490.45|495.23|491.23|494.38|490.38|27
1613005850000|2021-02-11 01:10:50|494.44|490.44|494.68|490.68|494.68|490.68|494.18|490.18|28
1613005860000|2021-02-11 01:11:00|494.63|490.63|494.74|490.74|495.03|491.03|494.37|490.37|36
1613005870000|2021-02-11 01:11:10|494.7|490.7|494.76|490.76|494.76|490.76|494.23|490.23|30
1613005880000|2021-02-11 01:11:20|494.8|490.8|494.57|490.57|494.82|490.82|494.55|490.55|26
1613005890000|2021-02-11 01:11:30|494.56|490.56|494.78|490.78|495.03|491.03|494.53|490.53|26
1613005900000|2021-02-11 01:11:40|494.73|490.73|494.83|490.83|495.03|491.03|494.64|490.64|23
1613005910000|2021-02-11 01:11:50|494.85|490.85|495.41|491.41|495.55|491.55|494.85|490.85|30
1613005920000|2021-02-11 01:12:00|495.4|491.4|494.67|490.67|495.4|491.4|494.66|490.66|36
1613005930000|2021-02-11 01:12:10|494.68|490.68|494.69|490.69|495.01|491.01|494.62|490.62|30
1613005940000|2021-02-11 01:12:20|494.66|490.66|494.99|490.99|494.99|490.99|494.64|490.64|24
1613005950000|2021-02-11 01:12:30|495|491|495.43|491.43|495.47|491.47|494.99|490.99|29
1613005960000|2021-02-11 01:12:40|495.41|491.41|495.69|491.69|495.69|491.69|495.41|491.41|18
1613005970000|2021-02-11 01:12:50|495.79|491.79|496.91|492.91|496.91|492.91|495.78|491.78|30
1613005980000|2021-02-11 01:13:00|496.93|492.93|496.83|492.83|496.95|492.95|496.71|492.71|20
1613005990000|2021-02-11 01:13:10|496.74|492.74|496.95|492.95|496.95|492.95|496.74|492.74|8
1613006000000|2021-02-11 01:13:20|496.96|492.96|497.84|493.84|497.84|493.84|496.96|492.96|27
1613006010000|2021-02-11 01:13:30|497.85|493.85|497.9|493.9|497.9|493.9|497.85|493.85|11
1613006020000|2021-02-11 01:13:40|497.68|493.68|498.51|494.51|498.52|494.52|497.68|493.68|17
1613006030000|2021-02-11 01:13:50|498.6|494.6|498.58|494.58|498.6|494.6|498.51|494.51|10
1613006040000|2021-02-11 01:14:00|498.57|494.57|497.96|493.96|498.69|494.69|497.96|493.96|23
1613006050000|2021-02-11 01:14:10|497.91|493.91|497.06|493.06|497.91|493.91|497.06|493.06|24
1613006060000|2021-02-11 01:14:20|497.07|493.07|496.37|492.37|497.07|493.07|496.35|492.35|31
1613006070000|2021-02-11 01:14:30|496.3|492.3|495.93|491.93|496.34|492.34|495.93|491.93|34
1613006080000|2021-02-11 01:14:40|495.74|491.74|495.54|491.54|495.74|491.74|495.49|491.49|29
1613006090000|2021-02-11 01:14:50|495.52|491.52|495.3|491.3|495.53|491.53|495.3|491.3|30
1613006100000|2021-02-11 01:15:00|495.26|491.26|494.71|490.71|495.3|491.3|494.71|490.71|31
1613006110000|2021-02-11 01:15:10|494.69|490.69|494.43|490.43|494.98|490.98|494.43|490.43|29
1613006120000|2021-02-11 01:15:20|494.46|490.46|493.75|489.75|494.46|490.46|493.75|489.75|28
1613006130000|2021-02-11 01:15:30|493.74|489.74|494.06|490.06|494.19|490.19|493.73|489.73|20
1613006140000|2021-02-11 01:15:40|494.05|490.05|494.28|490.28|494.36|490.36|493.88|489.88|30
1613006150000|2021-02-11 01:15:50|494.37|490.37|494.73|490.73|494.81|490.81|494.24|490.24|26
1613006160000|2021-02-11 01:16:00|494.68|490.68|494.04|490.04|494.68|490.68|494|490|24
1613006170000|2021-02-11 01:16:10|494.05|490.05|494.86|490.86|494.86|490.86|494.04|490.04|29
1613006180000|2021-02-11 01:16:20|494.85|490.85|495.49|491.49|495.49|491.49|494.83|490.83|26
1613006190000|2021-02-11 01:16:30|495.47|491.47|495.63|491.63|495.76|491.76|495.45|491.45|28
1613006200000|2021-02-11 01:16:40|495.66|491.66|496.74|492.74|496.74|492.74|495.66|491.66|28
1613006210000|2021-02-11 01:16:50|496.73|492.73|497.51|493.51|497.54|493.54|496.71|492.71|29
1613006220000|2021-02-11 01:17:00|497.48|493.48|497.12|493.12|497.62|493.62|497.11|493.11|26
1613006230000|2021-02-11 01:17:10|497.13|493.13|497.62|493.62|497.64|493.64|497.13|493.13|27
1613006240000|2021-02-11 01:17:20|497.61|493.61|497.99|493.99|497.99|493.99|497.56|493.56|29
1613006250000|2021-02-11 01:17:30|498.02|494.02|498.21|494.21|498.23|494.23|498.01|494.01|22
1613006260000|2021-02-11 01:17:40|498.14|494.14|497.97|493.97|498.29|494.29|497.9|493.9|33
1613006270000|2021-02-11 01:17:50|497.99|493.99|498.41|494.41|498.41|494.41|497.96|493.96|31
1613006280000|2021-02-11 01:18:00|498.43|494.43|498.82|494.82|499.03|495.03|498.43|494.43|23
1613006290000|2021-02-11 01:18:10|498.94|494.94|498.54|494.54|498.94|494.94|498.54|494.54|31
1613006300000|2021-02-11 01:18:20|498.7|494.7|498.59|494.59|498.83|494.83|498.54|494.54|30
1613006310000|2021-02-11 01:18:30|498.58|494.58|499.01|495.01|499.04|495.04|498.54|494.54|25
1613006320000|2021-02-11 01:18:40|498.98|494.98|498.36|494.36|499|495|498.36|494.36|33
1613006330000|2021-02-11 01:18:50|498.33|494.33|497.71|493.71|498.33|494.33|497.68|493.68|30
1613006340000|2021-02-11 01:19:00|497.72|493.72|497.8|493.8|497.92|493.92|497.68|493.68|30
1613006350000|2021-02-11 01:19:10|497.78|493.78|497.5|493.5|498.03|494.03|497.5|493.5|34
1613006360000|2021-02-11 01:19:20|497.48|493.48|497.52|493.52|497.54|493.54|497.44|493.44|26
1613006370000|2021-02-11 01:19:30|497.51|493.51|497.44|493.44|497.51|493.51|497.24|493.24|29
1613006380000|2021-02-11 01:19:40|497.45|493.45|496.85|492.85|497.47|493.47|496.81|492.81|34
1613006390000|2021-02-11 01:19:50|496.74|492.74|496.21|492.21|496.92|492.92|496.19|492.19|33
1613006400000|2021-02-11 01:20:00|496.19|492.19|496.88|492.88|496.9|492.9|495.9|491.9|35
1613006410000|2021-02-11 01:20:10|497.03|493.03|497.33|493.33|497.5|493.5|497.03|493.03|28
1613006420000|2021-02-11 01:20:20|497.31|493.31|496.73|492.73|497.48|493.48|496.73|492.73|34
1613006430000|2021-02-11 01:20:30|496.75|492.75|497.03|493.03|497.04|493.04|496.75|492.75|16
1613006440000|2021-02-11 01:20:40|496.98|492.98|496.5|492.5|497|493|496.5|492.5|29
1613006450000|2021-02-11 01:20:50|496.51|492.51|496.61|492.61|496.78|492.78|496.45|492.45|24
1613006460000|2021-02-11 01:21:00|496.62|492.62|496.52|492.52|496.73|492.73|496.37|492.37|29
1613006470000|2021-02-11 01:21:10|496.5|492.5|496.49|492.49|496.61|492.61|496.44|492.44|13
1613006480000|2021-02-11 01:21:20|496.42|492.42|496.44|492.44|496.44|492.44|496.41|492.41|6
1613006490000|2021-02-11 01:21:30|496.47|492.47|496.56|492.56|496.57|492.57|496.45|492.45|24
1613006500000|2021-02-11 01:21:40|496.61|492.61|496.93|492.93|496.93|492.93|496.54|492.54|17
1613006510000|2021-02-11 01:21:50|496.96|492.96|497.24|493.24|497.28|493.28|496.91|492.91|15
1613006520000|2021-02-11 01:22:00|496.44|492.44|497.23|493.23|497.49|493.49|496.44|492.44|16
1613006530000|2021-02-11 01:22:10|497.42|493.42|497.23|493.23|497.42|493.42|497.23|493.23|6
1613006540000|2021-02-11 01:22:20|497.24|493.24|498.31|494.31|498.38|494.38|497.24|493.24|13
1613006550000|2021-02-11 01:22:30|498.4|494.4|498.55|494.55|498.65|494.65|498.4|494.4|12
1613006560000|2021-02-11 01:22:40|498.53|494.53|498.53|494.53|498.53|494.53|498.53|494.53|1
1613006570000|2021-02-11 01:22:50|498.51|494.51|498.75|494.75|498.76|494.76|498.41|494.41|11
1613006580000|2021-02-11 01:23:00|498.76|494.76|498.8|494.8|499.03|495.03|498.76|494.76|13
1613006590000|2021-02-11 01:23:10|498.84|494.84|498.8|494.8|498.92|494.92|498.68|494.68|19
1613006600000|2021-02-11 01:23:20|498.81|494.81|499.01|495.01|499.15|495.15|498.81|494.81|26
1613006610000|2021-02-11 01:23:30|499.02|495.02|498.82|494.82|499.08|495.08|498.76|494.76|21
1613006620000|2021-02-11 01:23:40|498.81|494.81|498.69|494.69|498.87|494.87|498.54|494.54|30
1613006630000|2021-02-11 01:23:50|498.68|494.68|498.51|494.51|498.69|494.69|498.51|494.51|10
1613006640000|2021-02-11 01:24:00|498.32|494.32|498.09|494.09|498.32|494.32|498.09|494.09|9
1613006650000|2021-02-11 01:24:10|498.12|494.12|497.93|493.93|498.12|494.12|497.69|493.69|21
1613006660000|2021-02-11 01:24:20|497.82|493.82|497.64|493.64|497.91|493.91|497.63|493.63|19
1613006670000|2021-02-11 01:24:30|497.63|493.63|497.61|493.61|497.91|493.91|497.57|493.57|20
1613006680000|2021-02-11 01:24:40|497.58|493.58|497.48|493.48|497.58|493.58|497.43|493.43|15
1613006690000|2021-02-11 01:24:50|497.49|493.49|497.53|493.53|497.73|493.73|497.49|493.49|27
1613006700000|2021-02-11 01:25:00|497.49|493.49|497.79|493.79|497.79|493.79|497.48|493.48|15
1613006710000|2021-02-11 01:25:10|497.78|493.78|497.74|493.74|497.83|493.83|497.73|493.73|11
1613006720000|2021-02-11 01:25:20|497.72|493.72|498.32|494.32|498.35|494.35|497.72|493.72|21
1613006730000|2021-02-11 01:25:30|498.31|494.31|498.38|494.38|498.38|494.38|498.19|494.19|14
1613006740000|2021-02-11 01:25:40|498.35|494.35|498.55|494.55|498.55|494.55|498.19|494.19|12
1613006750000|2021-02-11 01:25:50|498.6|494.6|499.18|495.18|499.18|495.18|498.55|494.55|14
1613006760000|2021-02-11 01:26:00|499.21|495.21|499.23|495.23|499.27|495.27|499.12|495.12|15
1613006770000|2021-02-11 01:26:10|499.22|495.22|499.23|495.23|499.23|495.23|499.22|495.22|4
1613006780000|2021-02-11 01:26:20|499.22|495.22|499.04|495.04|499.24|495.24|498.88|494.88|24
1613006790000|2021-02-11 01:26:30|499.05|495.05|499.2|495.2|499.2|495.2|499.02|495.02|13
1613006800000|2021-02-11 01:26:40|499.19|495.19|498.83|494.83|499.19|495.19|498.82|494.82|24
1613006810000|2021-02-11 01:26:50|498.84|494.84|498.72|494.72|498.84|494.84|498.69|494.69|13
1613006820000|2021-02-11 01:27:00|498.67|494.67|498.22|494.22|498.67|494.67|498.17|494.17|19
1613006830000|2021-02-11 01:27:10|498.24|494.24|498.57|494.57|498.57|494.57|498.24|494.24|17
1613006840000|2021-02-11 01:27:20|498.55|494.55|498.56|494.56|498.56|494.56|498.4|494.4|16
1613006850000|2021-02-11 01:27:30|498.59|494.59|498.95|494.95|498.96|494.96|498.57|494.57|16
1613006860000|2021-02-11 01:27:40|498.98|494.98|499.16|495.16|499.2|495.2|498.61|494.61|18
1613006870000|2021-02-11 01:27:50|499.17|495.17|499.29|495.29|499.29|495.29|499.17|495.17|13
1613006880000|2021-02-11 01:28:00|499.27|495.27|499.2|495.2|499.41|495.41|499.12|495.12|21
1613006890000|2021-02-11 01:28:10|499.19|495.19|499.48|495.48|499.52|495.52|499.19|495.19|23
1613006900000|2021-02-11 01:28:20|499.49|495.49|499.6|495.6|499.63|495.63|499.49|495.49|24
1613006910000|2021-02-11 01:28:30|499.59|495.59|499.53|495.53|499.68|495.68|499.53|495.53|22
1613006920000|2021-02-11 01:28:40|499.56|495.56|499.59|495.59|499.63|495.63|499.32|495.32|23
1613006930000|2021-02-11 01:28:50|499.56|495.56|499.62|495.62|499.63|495.63|499.56|495.56|8
1613006940000|2021-02-11 01:29:00|499.63|495.63|499.23|495.23|499.63|495.63|499.19|495.19|27
1613006950000|2021-02-11 01:29:10|499.25|495.25|499.26|495.26|499.28|495.28|499.12|495.12|28
1613006960000|2021-02-11 01:29:20|499.29|495.29|499.37|495.37|499.61|495.61|499.29|495.29|27
1613006970000|2021-02-11 01:29:30|499.39|495.39|499.33|495.33|499.51|495.51|499.33|495.33|22
1613006980000|2021-02-11 01:29:40|499.34|495.34|499.43|495.43|499.54|495.54|499.34|495.34|24
1613006990000|2021-02-11 01:29:50|499.44|495.44|499.63|495.63|499.65|495.65|499.43|495.43|18
1613007000000|2021-02-11 01:30:00|499.62|495.62|499.51|495.51|499.65|495.65|499.39|495.39|25
1613007010000|2021-02-11 01:30:10|499.48|495.48|499.6|495.6|499.6|495.6|499.48|495.48|17
1613007020000|2021-02-11 01:30:20|499.57|495.57|499.3|495.3|499.57|495.57|499.28|495.28|17
1613007030000|2021-02-11 01:30:30|499.29|495.29|499.13|495.13|499.29|495.29|499.07|495.07|19
1613007040000|2021-02-11 01:30:40|499.12|495.12|498.64|494.64|499.12|495.12|498.63|494.63|26
1613007050000|2021-02-11 01:30:50|498.63|494.63|498.09|494.09|498.63|494.63|498.08|494.08|25
1613007060000|2021-02-11 01:31:00|498.08|494.08|498.08|494.08|498.23|494.23|498.08|494.08|22
1613007070000|2021-02-11 01:31:10|498.16|494.16|497.58|493.58|498.16|494.16|497.57|493.57|18
1613007080000|2021-02-11 01:31:20|497.63|493.63|497.53|493.53|497.7|493.7|497.44|493.44|21
1613007090000|2021-02-11 01:31:30|497.37|493.37|497.38|493.38|497.54|493.54|497.35|493.35|23
1613007100000|2021-02-11 01:31:40|497.37|493.37|497.6|493.6|497.6|493.6|497.35|493.35|18
1613007110000|2021-02-11 01:31:50|497.64|493.64|498.31|494.31|498.31|494.31|497.54|493.54|28
1613007120000|2021-02-11 01:32:00|498.32|494.32|499.18|495.18|499.18|495.18|498.24|494.24|29
1613007130000|2021-02-11 01:32:10|499.19|495.19|499.68|495.68|499.75|495.75|499.16|495.16|23
1613007140000|2021-02-11 01:32:20|499.67|495.67|499.79|495.79|499.85|495.85|499.62|495.62|27
1613007150000|2021-02-11 01:32:30|499.89|495.89|500.05|496.05|500.08|496.08|499.89|495.89|27
1613007160000|2021-02-11 01:32:40|500.06|496.06|500.4|496.4|500.41|496.41|499.98|495.98|29
1613007170000|2021-02-11 01:32:50|500.39|496.39|500.41|496.41|500.59|496.59|500.26|496.26|32
1613007180000|2021-02-11 01:33:00|500.43|496.43|500.33|496.33|500.54|496.54|500.32|496.32|29
1613007190000|2021-02-11 01:33:10|500.37|496.37|499.83|495.83|500.38|496.38|499.82|495.82|33
1613007200000|2021-02-11 01:33:20|499.81|495.81|499.57|495.57|499.81|495.81|499.39|495.39|24
1613007210000|2021-02-11 01:33:30|499.5|495.5|498.92|494.92|499.52|495.52|498.82|494.82|31
1613007220000|2021-02-11 01:33:40|498.9|494.9|498.97|494.97|499.24|495.24|498.87|494.87|28
1613007230000|2021-02-11 01:33:50|498.96|494.96|498.67|494.67|498.96|494.96|498.49|494.49|29
1613007240000|2021-02-11 01:34:00|498.66|494.66|498.55|494.55|498.66|494.66|498.45|494.45|27
1613007250000|2021-02-11 01:34:10|498.56|494.56|498.47|494.47|498.56|494.56|498.45|494.45|23
1613007260000|2021-02-11 01:34:20|498.46|494.46|498.41|494.41|498.46|494.46|498.34|494.34|27
1613007270000|2021-02-11 01:34:30|498.4|494.4|498.49|494.49|498.54|494.54|498.4|494.4|20
1613007280000|2021-02-11 01:34:40|498.47|494.47|498.97|494.97|499.02|495.02|498.47|494.47|26
1613007290000|2021-02-11 01:34:50|498.96|494.96|498.83|494.83|499.24|495.24|498.71|494.71|27
1613007300000|2021-02-11 01:35:00|498.8|494.8|499.06|495.06|499.12|495.12|498.79|494.79|33
1613007310000|2021-02-11 01:35:10|499.09|495.09|498.98|494.98|499.13|495.13|498.97|494.97|21
1613007320000|2021-02-11 01:35:20|498.97|494.97|498.94|494.94|499|495|498.81|494.81|22
1613007330000|2021-02-11 01:35:30|498.93|494.93|498.92|494.92|498.95|494.95|498.9|494.9|17
1613007340000|2021-02-11 01:35:40|498.93|494.93|498.67|494.67|499.01|495.01|498.64|494.64|24
1613007350000|2021-02-11 01:35:50|498.66|494.66|498.62|494.62|498.7|494.7|498.38|494.38|32
1613007360000|2021-02-11 01:36:00|498.63|494.63|498.41|494.41|498.83|494.83|498.41|494.41|33
1613007370000|2021-02-11 01:36:10|498.43|494.43|498.07|494.07|498.43|494.43|498.07|494.07|23
1613007380000|2021-02-11 01:36:20|498.1|494.1|498.32|494.32|498.34|494.34|498.07|494.07|26
1613007390000|2021-02-11 01:36:30|498.29|494.29|498.02|494.02|498.29|494.29|498.02|494.02|19
1613007400000|2021-02-11 01:36:40|497.98|493.98|498.23|494.23|498.25|494.25|497.98|493.98|17
1613007410000|2021-02-11 01:36:50|498.26|494.26|498.72|494.72|498.72|494.72|498.26|494.26|25
1613007420000|2021-02-11 01:37:00|498.73|494.73|498.83|494.83|498.83|494.83|498.73|494.73|17
1613007430000|2021-02-11 01:37:10|498.84|494.84|499.13|495.13|499.16|495.16|498.84|494.84|19
1613007440000|2021-02-11 01:37:20|499.14|495.14|498.83|494.83|499.15|495.15|498.81|494.81|30
1613007450000|2021-02-11 01:37:30|498.8|494.8|499.11|495.11|499.11|495.11|498.8|494.8|24
1613007460000|2021-02-11 01:37:40|499.12|495.12|499.19|495.19|499.19|495.19|499.1|495.1|20
1613007470000|2021-02-11 01:37:50|499.21|495.21|499.23|495.23|499.3|495.3|499.21|495.21|12
1613007480000|2021-02-11 01:38:00|499.31|495.31|499.21|495.21|499.44|495.44|499.21|495.21|21
1613007490000|2021-02-11 01:38:10|499.18|495.18|499.5|495.5|499.54|495.54|499.18|495.18|19
1613007500000|2021-02-11 01:38:20|499.49|495.49|499.2|495.2|499.49|495.49|499.17|495.17|23
1613007510000|2021-02-11 01:38:30|499.05|495.05|498.94|494.94|499.19|495.19|498.93|494.93|28
1613007520000|2021-02-11 01:38:40|498.92|494.92|498.97|494.97|499.08|495.08|498.91|494.91|21
1613007530000|2021-02-11 01:38:50|499.03|495.03|499.22|495.22|499.29|495.29|499.03|495.03|17
1613007540000|2021-02-11 01:39:00|499.21|495.21|499.34|495.34|499.44|495.44|499.21|495.21|27
1613007550000|2021-02-11 01:39:10|499.35|495.35|499.32|495.32|499.47|495.47|499.24|495.24|20
1613007560000|2021-02-11 01:39:20|499.29|495.29|498.95|494.95|499.3|495.3|498.95|494.95|19
1613007570000|2021-02-11 01:39:30|498.96|494.96|499.18|495.18|499.19|495.19|498.93|494.93|21
1613007580000|2021-02-11 01:39:40|499.19|495.19|498.7|494.7|499.19|495.19|498.7|494.7|20
1613007590000|2021-02-11 01:39:50|498.84|494.84|499.12|495.12|499.12|495.12|498.73|494.73|27
1613007600000|2021-02-11 01:40:00|499.11|495.11|498.93|494.93|499.11|495.11|498.88|494.88|25
1613007610000|2021-02-11 01:40:10|498.91|494.91|498.92|494.92|498.95|494.95|498.75|494.75|23
1613007620000|2021-02-11 01:40:20|498.95|494.95|499.1|495.1|499.16|495.16|498.91|494.91|26
1613007630000|2021-02-11 01:40:30|499.08|495.08|499.55|495.55|499.55|495.55|499.07|495.07|24
1613007640000|2021-02-11 01:40:40|499.53|495.53|499.44|495.44|499.67|495.67|499.44|495.44|25
1613007650000|2021-02-11 01:40:50|499.45|495.45|499.48|495.48|499.54|495.54|499.45|495.45|8
1613007660000|2021-02-11 01:41:00|499.47|495.47|499.49|495.49|499.66|495.66|499.38|495.38|22
1613007670000|2021-02-11 01:41:10|499.48|495.48|499.17|495.17|499.48|495.48|499.15|495.15|24
1613007680000|2021-02-11 01:41:20|499.05|495.05|499.05|495.05|499.09|495.09|498.96|494.96|21
1613007690000|2021-02-11 01:41:30|499.06|495.06|499.01|495.01|499.09|495.09|498.97|494.97|16
1613007700000|2021-02-11 01:41:40|499|495|499.02|495.02|499.03|495.03|498.9|494.9|17
1613007710000|2021-02-11 01:41:50|498.98|494.98|498.63|494.63|498.98|494.98|498.59|494.59|20
1613007720000|2021-02-11 01:42:00|498.64|494.64|498.75|494.75|498.77|494.77|498.58|494.58|19
1613007730000|2021-02-11 01:42:10|498.82|494.82|498.93|494.93|499.02|495.02|498.82|494.82|22
1613007740000|2021-02-11 01:42:20|498.92|494.92|499|495|499|495|498.73|494.73|25
1613007750000|2021-02-11 01:42:30|498.99|494.99|498.67|494.67|499.01|495.01|498.67|494.67|27
1613007760000|2021-02-11 01:42:40|498.68|494.68|498.7|494.7|498.71|494.71|498.64|494.64|17
1613007770000|2021-02-11 01:42:50|498.75|494.75|498.86|494.86|498.93|494.93|498.73|494.73|24
1613007780000|2021-02-11 01:43:00|498.9|494.9|499.29|495.29|499.29|495.29|498.86|494.86|21
1613007790000|2021-02-11 01:43:10|499.3|495.3|499.43|495.43|499.43|495.43|499.16|495.16|26
1613007800000|2021-02-11 01:43:20|499.39|495.39|499.01|495.01|499.43|495.43|498.91|494.91|24
1613007810000|2021-02-11 01:43:30|499|495|499.06|495.06|499.08|495.08|498.88|494.88|18
1613007820000|2021-02-11 01:43:40|498.99|494.99|498.92|494.92|499.09|495.09|498.92|494.92|24
1613007830000|2021-02-11 01:43:50|498.9|494.9|498.99|494.99|499|495|498.84|494.84|17
1613007840000|2021-02-11 01:44:00|498.98|494.98|499|495|499.03|495.03|498.98|494.98|16
1613007850000|2021-02-11 01:44:10|498.98|494.98|499.08|495.08|499.08|495.08|498.8|494.8|27
1613007860000|2021-02-11 01:44:20|499.07|495.07|499.56|495.56|499.56|495.56|499.07|495.07|28
1613007870000|2021-02-11 01:44:30|499.55|495.55|499.2|495.2|499.55|495.55|499.16|495.16|23
1613007880000|2021-02-11 01:44:40|499.16|495.16|499.27|495.27|499.29|495.29|499.16|495.16|16
1613007890000|2021-02-11 01:44:50|499.28|495.28|499.3|495.3|499.51|495.51|499.18|495.18|23
1613007900000|2021-02-11 01:45:00|499.42|495.42|499.48|495.48|499.52|495.52|499.28|495.28|20
1613007910000|2021-02-11 01:45:10|499.49|495.49|499.41|495.41|499.49|495.49|499.29|495.29|21
1613007920000|2021-02-11 01:45:20|499.35|495.35|499.46|495.46|499.57|495.57|499.34|495.34|24
1613007930000|2021-02-11 01:45:30|499.45|495.45|499.47|495.47|499.5|495.5|499.3|495.3|22
1613007940000|2021-02-11 01:45:40|499.46|495.46|499.61|495.61|499.62|495.62|499.46|495.46|16
1613007950000|2021-02-11 01:45:50|499.6|495.6|499.78|495.78|499.78|495.78|499.6|495.6|16
1613007960000|2021-02-11 01:46:00|499.77|495.77|499.6|495.6|499.77|495.77|499.55|495.55|20
1613007970000|2021-02-11 01:46:10|499.59|495.59|499.5|495.5|499.63|495.63|499.34|495.34|19
1613007980000|2021-02-11 01:46:20|499.54|495.54|499.48|495.48|499.54|495.54|499.4|495.4|19
1613007990000|2021-02-11 01:46:30|499.46|495.46|499.42|495.42|499.73|495.73|499.42|495.42|13
1613008000000|2021-02-11 01:46:40|499.44|495.44|499.26|495.26|499.49|495.49|499.26|495.26|16
1613008010000|2021-02-11 01:46:50|499.29|495.29|499.14|495.14|499.33|495.33|499.14|495.14|18
1613008020000|2021-02-11 01:47:00|499.19|495.19|499.11|495.11|499.24|495.24|499.11|495.11|14
1613008030000|2021-02-11 01:47:10|499.13|495.13|499.71|495.71|499.71|495.71|499.13|495.13|19
1613008040000|2021-02-11 01:47:20|499.74|495.74|500.02|496.02|500.14|496.14|499.74|495.74|27
1613008050000|2021-02-11 01:47:30|500.03|496.03|499.97|495.97|500.06|496.06|499.67|495.67|12
1613008060000|2021-02-11 01:47:40|500|496|500.22|496.22|500.38|496.38|499.96|495.96|21
1613008070000|2021-02-11 01:47:50|500.21|496.21|500.2|496.2|500.27|496.27|499.88|495.88|25
1613008080000|2021-02-11 01:48:00|500.21|496.21|500.67|496.67|500.7|496.7|500.16|496.16|14
1613008090000|2021-02-11 01:48:10|500.7|496.7|500.78|496.78|500.78|496.78|500.7|496.7|13
1613008100000|2021-02-11 01:48:20|500.95|496.95|501.41|497.41|501.41|497.41|500.15|496.15|25
1613008110000|2021-02-11 01:48:30|501.42|497.42|501.12|497.12|501.42|497.42|501.11|497.11|7
1613008120000|2021-02-11 01:48:40|501.17|497.17|500.97|496.97|501.17|497.17|500.9|496.9|22
1613008130000|2021-02-11 01:48:50|500.98|496.98|500.87|496.87|500.98|496.98|500.87|496.87|6
1613008140000|2021-02-11 01:49:00|500.88|496.88|501.33|497.33|501.33|497.33|500.88|496.88|16
1613008150000|2021-02-11 01:49:10|501.35|497.35|501.61|497.61|501.66|497.66|501.3|497.3|24
1613008160000|2021-02-11 01:49:20|501.62|497.62|501.74|497.74|501.77|497.77|501.62|497.62|11
1613008170000|2021-02-11 01:49:30|501.75|497.75|501.81|497.81|502.21|498.21|501.75|497.75|24
1613008180000|2021-02-11 01:49:40|501.82|497.82|502.13|498.13|502.27|498.27|501.82|497.82|18
1613008190000|2021-02-11 01:49:50|502.15|498.15|502.24|498.24|502.24|498.24|502.15|498.15|15
1613008200000|2021-02-11 01:50:00|502.2|498.2|501.91|497.91|502.24|498.24|501.9|497.9|26
1613008210000|2021-02-11 01:50:10|501.92|497.92|501.62|497.62|501.92|497.92|501.62|497.62|18
1613008220000|2021-02-11 01:50:20|501.64|497.64|500.92|496.92|501.65|497.65|500.92|496.92|33
1613008230000|2021-02-11 01:50:30|500.94|496.94|500.79|496.79|501.07|497.07|500.79|496.79|28
1613008240000|2021-02-11 01:50:40|500.8|496.8|501.17|497.17|501.23|497.23|500.79|496.79|27
1613008250000|2021-02-11 01:50:50|501.16|497.16|501.03|497.03|501.21|497.21|500.95|496.95|31
1613008260000|2021-02-11 01:51:00|501|497|500.93|496.93|501.03|497.03|500.92|496.92|23
1613008270000|2021-02-11 01:51:10|500.92|496.92|500.49|496.49|500.92|496.92|500.48|496.48|23
1613008280000|2021-02-11 01:51:20|500.5|496.5|500.6|496.6|500.84|496.84|500.48|496.48|32
1613008290000|2021-02-11 01:51:30|500.59|496.59|500.33|496.33|500.61|496.61|500.21|496.21|27
1613008300000|2021-02-11 01:51:40|500.48|496.48|500.43|496.43|500.51|496.51|500.38|496.38|15
1613008310000|2021-02-11 01:51:50|500.42|496.42|500.52|496.52|500.52|496.52|500.39|496.39|18
1613008320000|2021-02-11 01:52:00|500.46|496.46|500.91|496.91|500.99|496.99|500.46|496.46|24
1613008330000|2021-02-11 01:52:10|500.9|496.9|501.03|497.03|501.04|497.04|500.89|496.89|17
1613008340000|2021-02-11 01:52:20|501.04|497.04|500.94|496.94|501.15|497.15|500.89|496.89|23
1613008350000|2021-02-11 01:52:30|500.93|496.93|500.76|496.76|500.97|496.97|500.76|496.76|15
1613008360000|2021-02-11 01:52:40|500.75|496.75|500.61|496.61|500.75|496.75|500.6|496.6|21
1613008370000|2021-02-11 01:52:50|500.62|496.62|500.4|496.4|500.77|496.77|500.35|496.35|26
1613008380000|2021-02-11 01:53:00|500.38|496.38|500.4|496.4|500.4|496.4|500.31|496.31|16
1613008390000|2021-02-11 01:53:10|500.42|496.42|500|496|500.42|496.42|499.99|495.99|22
1613008400000|2021-02-11 01:53:20|499.99|495.99|499.95|495.95|499.99|495.99|499.93|495.93|21
1613008410000|2021-02-11 01:53:30|499.96|495.96|499.75|495.75|499.96|495.96|499.72|495.72|15
1613008420000|2021-02-11 01:53:40|499.72|495.72|499.86|495.86|500.04|496.04|499.71|495.71|19
1613008430000|2021-02-11 01:53:50|499.89|495.89|499.86|495.86|499.89|495.89|499.86|495.86|2
1613008440000|2021-02-11 01:54:00|499.89|495.89|500.08|496.08|500.09|496.09|499.86|495.86|10
1613008450000|2021-02-11 01:54:10|500.23|496.23|500.87|496.87|500.87|496.87|500.2|496.2|22
1613008460000|2021-02-11 01:54:20|500.9|496.9|501.04|497.04|501.15|497.15|500.9|496.9|26
1613008470000|2021-02-11 01:54:30|500.74|496.74|501.07|497.07|501.07|497.07|500.74|496.74|11
1613008480000|2021-02-11 01:54:40|501.09|497.09|501.57|497.57|501.58|497.58|500.77|496.77|24
1613008490000|2021-02-11 01:54:50|501.58|497.58|501.36|497.36|501.6|497.6|501.36|497.36|15
1613008500000|2021-02-11 01:55:00|501.35|497.35|501.52|497.52|501.56|497.56|501.35|497.35|17
1613008510000|2021-02-11 01:55:10|501.56|497.56|501.6|497.6|501.72|497.72|501.31|497.31|27
1613008520000|2021-02-11 01:55:20|501.63|497.63|501.23|497.23|501.63|497.63|501.21|497.21|34
1613008530000|2021-02-11 01:55:30|501.24|497.24|501.29|497.29|501.42|497.42|501.22|497.22|22
1613008540000|2021-02-11 01:55:40|501.3|497.3|501.32|497.32|501.34|497.34|501.24|497.24|28
1613008550000|2021-02-11 01:55:50|501.33|497.33|501.21|497.21|501.34|497.34|501.18|497.18|23
1613008560000|2021-02-11 01:56:00|501.23|497.23|501.33|497.33|501.43|497.43|501.23|497.23|16
1613008570000|2021-02-11 01:56:10|501.29|497.29|501.23|497.23|501.35|497.35|501.19|497.19|24
1613008580000|2021-02-11 01:56:20|501.21|497.21|501.22|497.22|501.22|497.22|501.15|497.15|24
1613008590000|2021-02-11 01:56:30|501.21|497.21|501.22|497.22|501.31|497.31|501.19|497.19|25
1613008600000|2021-02-11 01:56:40|501.25|497.25|501.34|497.34|501.38|497.38|501.23|497.23|21
1613008610000|2021-02-11 01:56:50|501.36|497.36|501.53|497.53|501.53|497.53|501.35|497.35|22
1613008620000|2021-02-11 01:57:00|501.55|497.55|501.8|497.8|501.86|497.86|501.54|497.54|25
1613008630000|2021-02-11 01:57:10|501.81|497.81|501.88|497.88|501.89|497.89|501.81|497.81|16
1613008640000|2021-02-11 01:57:20|501.86|497.86|501.69|497.69|501.86|497.86|501.56|497.56|18
1613008650000|2021-02-11 01:57:30|501.68|497.68|501.28|497.28|501.68|497.68|501.25|497.25|30
1613008660000|2021-02-11 01:57:40|501.27|497.27|500.6|496.6|501.3|497.3|500.6|496.6|31
1613008670000|2021-02-11 01:57:50|500.56|496.56|500.35|496.35|500.59|496.59|500.35|496.35|29
1613008680000|2021-02-11 01:58:00|500.34|496.34|499.78|495.78|500.37|496.37|499.78|495.78|22
1613008690000|2021-02-11 01:58:10|499.8|495.8|500.04|496.04|500.13|496.13|499.67|495.67|32
1613008700000|2021-02-11 01:58:20|500.03|496.03|499.66|495.66|500.03|496.03|499.66|495.66|27
1613008710000|2021-02-11 01:58:30|499.67|495.67|499.13|495.13|499.68|495.68|499.13|495.13|30
1613008720000|2021-02-11 01:58:40|499.09|495.09|499.04|495.04|499.11|495.11|498.8|494.8|32
1613008730000|2021-02-11 01:58:50|499.06|495.06|499.03|495.03|499.06|495.06|499.02|495.02|16
1613008740000|2021-02-11 01:59:00|499.04|495.04|499.08|495.08|499.14|495.14|499.02|495.02|28
1613008750000|2021-02-11 01:59:10|499.05|495.05|498.66|494.66|499.06|495.06|498.66|494.66|25
1613008760000|2021-02-11 01:59:20|498.71|494.71|498.98|494.98|499.04|495.04|498.64|494.64|29
1613008770000|2021-02-11 01:59:30|499|495|498.79|494.79|499|495|498.79|494.79|25
1613008780000|2021-02-11 01:59:40|498.78|494.78|498.64|494.64|498.78|494.78|498.55|494.55|33
1613008790000|2021-02-11 01:59:50|498.68|494.68|498.41|494.41|498.75|494.75|498.41|494.41|25
1613008800000|2021-02-11 02:00:00|498.4|494.4|498.8|494.8|498.8|494.8|498.39|494.39|24
1613008810000|2021-02-11 02:00:10|498.81|494.81|499.01|495.01|499.01|495.01|498.81|494.81|17
1613008820000|2021-02-11 02:00:20|499.04|495.04|499.13|495.13|499.51|495.51|499.04|495.04|28
1613008830000|2021-02-11 02:00:30|499.14|495.14|499.11|495.11|499.25|495.25|499.03|495.03|25
1613008840000|2021-02-11 02:00:40|499.13|495.13|499.36|495.36|499.36|495.36|499.1|495.1|28
1613008850000|2021-02-11 02:00:50|499.37|495.37|499.99|495.99|499.99|495.99|499.37|495.37|26
1613008860000|2021-02-11 02:01:00|500|496|499.88|495.88|500|496|499.88|495.88|17
1613008870000|2021-02-11 02:01:10|499.89|495.89|500.18|496.18|500.18|496.18|499.88|495.88|19
1613008880000|2021-02-11 02:01:20|500.19|496.19|501.34|497.34|501.38|497.38|500.19|496.19|23
1613008890000|2021-02-11 02:01:30|501.35|497.35|501.86|497.86|501.91|497.91|501.34|497.34|12
1613008900000|2021-02-11 02:01:40|501.84|497.84|501.85|497.85|501.99|497.99|501.79|497.79|24
1613008910000|2021-02-11 02:01:50|501.75|497.75|501.78|497.78|501.81|497.81|501.6|497.6|22
1613008920000|2021-02-11 02:02:00|501.79|497.79|501.89|497.89|502.21|498.21|501.79|497.79|31
1613008930000|2021-02-11 02:02:10|501.88|497.88|501.15|497.15|501.91|497.91|501.15|497.15|30
1613008940000|2021-02-11 02:02:20|501.18|497.18|500.92|496.92|501.18|497.18|500.92|496.92|31
1613008950000|2021-02-11 02:02:30|500.82|496.82|500.49|496.49|500.83|496.83|500.49|496.49|22
1613008960000|2021-02-11 02:02:40|500.53|496.53|500.18|496.18|500.53|496.53|500.18|496.18|28
1613008970000|2021-02-11 02:02:50|500.19|496.19|500.04|496.04|500.22|496.22|499.98|495.98|32
1613008980000|2021-02-11 02:03:00|500.06|496.06|500.28|496.28|500.38|496.38|500.01|496.01|31
1613008990000|2021-02-11 02:03:10|500.29|496.29|500.4|496.4|500.47|496.47|500.27|496.27|22
1613009000000|2021-02-11 02:03:20|500.41|496.41|500.78|496.78|500.78|496.78|500.38|496.38|27
1613009010000|2021-02-11 02:03:30|500.77|496.77|500.5|496.5|500.77|496.77|500.43|496.43|26
1613009020000|2021-02-11 02:03:40|500.49|496.49|500.64|496.64|500.64|496.64|500.42|496.42|21
1613009030000|2021-02-11 02:03:50|500.65|496.65|500.71|496.71|500.76|496.76|500.63|496.63|20
1613009040000|2021-02-11 02:04:00|500.67|496.67|500.58|496.58|500.73|496.73|500.52|496.52|27
1613009050000|2021-02-11 02:04:10|500.57|496.57|500.73|496.73|500.73|496.73|500.41|496.41|25
1613009060000|2021-02-11 02:04:20|500.74|496.74|501.24|497.24|501.24|497.24|500.74|496.74|21
1613009070000|2021-02-11 02:04:30|501.25|497.25|501.51|497.51|501.56|497.56|501.21|497.21|26
1613009080000|2021-02-11 02:04:40|501.49|497.49|501.66|497.66|501.66|497.66|501.44|497.44|21
1613009090000|2021-02-11 02:04:50|501.65|497.65|501.7|497.7|501.71|497.71|501.59|497.59|19
1613009100000|2021-02-11 02:05:00|501.65|497.65|502.69|498.69|502.82|498.82|501.59|497.59|32
1613009110000|2021-02-11 02:05:10|502.71|498.71|502.77|498.77|502.77|498.77|502.53|498.53|29
1613009120000|2021-02-11 02:05:20|502.76|498.76|503.1|499.1|503.11|499.11|502.45|498.45|26
1613009130000|2021-02-11 02:05:30|503.12|499.12|503.46|499.46|503.46|499.46|503.12|499.12|14
1613009140000|2021-02-11 02:05:40|503.47|499.47|503.6|499.6|503.62|499.62|503.47|499.47|22
1613009150000|2021-02-11 02:05:50|503.61|499.61|503.89|499.89|503.9|499.9|503.6|499.6|17
1613009160000|2021-02-11 02:06:00|503.88|499.88|503.88|499.88|504.03|500.03|503.86|499.86|28
1613009170000|2021-02-11 02:06:10|503.91|499.91|503.95|499.95|504.11|500.11|503.9|499.9|31
1613009180000|2021-02-11 02:06:20|503.93|499.93|504.13|500.13|504.13|500.13|503.91|499.91|29
1613009190000|2021-02-11 02:06:30|504.1|500.1|504.14|500.14|504.16|500.16|504.01|500.01|26
1613009200000|2021-02-11 02:06:40|504.15|500.15|504.06|500.06|504.17|500.17|504.04|500.04|24
1613009210000|2021-02-11 02:06:50|504.07|500.07|503.45|499.45|504.07|500.07|503.45|499.45|28
1613009220000|2021-02-11 02:07:00|503.42|499.42|503.23|499.23|503.53|499.53|503.23|499.23|20
1613009230000|2021-02-11 02:07:10|503.25|499.25|502.88|498.88|503.27|499.27|502.84|498.84|29
1613009240000|2021-02-11 02:07:20|502.87|498.87|502.71|498.71|502.88|498.88|502.42|498.42|30
1613009250000|2021-02-11 02:07:30|502.69|498.69|502.69|498.69|502.82|498.82|502.56|498.56|33
1613009260000|2021-02-11 02:07:40|502.67|498.67|502.65|498.65|502.71|498.71|502.48|498.48|29
1613009270000|2021-02-11 02:07:50|502.64|498.64|502.57|498.57|502.71|498.71|502.52|498.52|28
1613009280000|2021-02-11 02:08:00|502.65|498.65|502.46|498.46|502.65|498.65|502.4|498.4|26
1613009290000|2021-02-11 02:08:10|502.47|498.47|502.64|498.64|502.7|498.7|502.47|498.47|27
1613009300000|2021-02-11 02:08:20|502.65|498.65|502.93|498.93|502.93|498.93|502.65|498.65|27
1613009310000|2021-02-11 02:08:30|502.9|498.9|502.97|498.97|503.15|499.15|502.9|498.9|22
1613009320000|2021-02-11 02:08:40|503|499|502.84|498.84|503|499|502.55|498.55|30
1613009330000|2021-02-11 02:08:50|502.85|498.85|503.01|499.01|503.01|499.01|502.82|498.82|27
1613009340000|2021-02-11 02:09:00|503|499|502.4|498.4|503|499|502.28|498.28|34
1613009350000|2021-02-11 02:09:10|502.38|498.38|502.38|498.38|502.38|498.38|502.2|498.2|29
1613009360000|2021-02-11 02:09:20|502.37|498.37|502.67|498.67|502.68|498.68|502.2|498.2|28
1613009370000|2021-02-11 02:09:30|502.66|498.66|502.47|498.47|502.71|498.71|502.38|498.38|29
1613009380000|2021-02-11 02:09:40|502.51|498.51|502.38|498.38|502.51|498.51|502.36|498.36|16
1613009390000|2021-02-11 02:09:50|502.36|498.36|502.48|498.48|502.53|498.53|502.35|498.35|26
1613009400000|2021-02-11 02:10:00|502.47|498.47|502.71|498.71|502.73|498.73|502.42|498.42|20
1613009410000|2021-02-11 02:10:10|502.78|498.78|502.96|498.96|502.96|498.96|502.78|498.78|22
1613009420000|2021-02-11 02:10:20|502.95|498.95|502.8|498.8|503.02|499.02|502.68|498.68|29
1613009430000|2021-02-11 02:10:30|502.79|498.79|502.66|498.66|502.79|498.79|502.65|498.65|12
1613009440000|2021-02-11 02:10:40|502.68|498.68|502.73|498.73|502.73|498.73|502.67|498.67|6
1613009450000|2021-02-11 02:10:50|502.72|498.72|502.68|498.68|502.77|498.77|502.68|498.68|13
1613009460000|2021-02-11 02:11:00|502.7|498.7|502.15|498.15|502.7|498.7|502.07|498.07|25
1613009470000|2021-02-11 02:11:10|502.13|498.13|501.96|497.96|502.13|498.13|501.69|497.69|30
1613009480000|2021-02-11 02:11:20|501.97|497.97|501.74|497.74|501.99|497.99|501.72|497.72|33
1613009490000|2021-02-11 02:11:30|501.77|497.77|501.83|497.83|501.85|497.85|501.67|497.67|31
1613009500000|2021-02-11 02:11:40|501.84|497.84|502.09|498.09|502.1|498.1|501.78|497.78|28
1613009510000|2021-02-11 02:11:50|502.1|498.1|502.46|498.46|502.52|498.52|502.08|498.08|25
1613009520000|2021-02-11 02:12:00|502.47|498.47|501.9|497.9|502.47|498.47|501.81|497.81|28
1613009530000|2021-02-11 02:12:10|501.89|497.89|501.6|497.6|501.89|497.89|501.6|497.6|27
1613009540000|2021-02-11 02:12:20|501.69|497.69|501.8|497.8|501.84|497.84|501.69|497.69|25
1613009550000|2021-02-11 02:12:30|501.74|497.74|502.01|498.01|502.01|498.01|501.7|497.7|22
1613009560000|2021-02-11 02:12:40|502.05|498.05|502.57|498.57|502.57|498.57|501.99|497.99|27
1613009570000|2021-02-11 02:12:50|502.56|498.56|502.49|498.49|502.57|498.57|502.48|498.48|23
1613009580000|2021-02-11 02:13:00|502.53|498.53|502.14|498.14|502.67|498.67|502|498|24
1613009590000|2021-02-11 02:13:10|502.19|498.19|502.31|498.31|502.34|498.34|502.14|498.14|21
1613009600000|2021-02-11 02:13:20|502.32|498.32|502.33|498.33|502.48|498.48|502.32|498.32|22
1613009610000|2021-02-11 02:13:30|502.31|498.31|502.91|498.91|502.91|498.91|502.31|498.31|28
1613009620000|2021-02-11 02:13:40|502.82|498.82|503.21|499.21|503.21|499.21|502.54|498.54|31
1613009630000|2021-02-11 02:13:50|503.17|499.17|503.04|499.04|503.19|499.19|502.81|498.81|28
1613009640000|2021-02-11 02:14:00|503.05|499.05|503.12|499.12|503.17|499.17|503.02|499.02|26
1613009650000|2021-02-11 02:14:10|503.14|499.14|503.4|499.4|503.4|499.4|503.02|499.02|27
1613009660000|2021-02-11 02:14:20|503.47|499.47|503.28|499.28|503.47|499.47|503.16|499.16|24
1613009670000|2021-02-11 02:14:30|503.27|499.27|503.53|499.53|503.53|499.53|503.25|499.25|16
1613009680000|2021-02-11 02:14:40|503.52|499.52|503.6|499.6|503.75|499.75|503.52|499.52|18
1613009690000|2021-02-11 02:14:50|503.55|499.55|503.49|499.49|503.67|499.67|503.31|499.31|33
1613009700000|2021-02-11 02:15:00|503.5|499.5|503.35|499.35|503.53|499.53|503.28|499.28|26
1613009710000|2021-02-11 02:15:10|503.36|499.36|503.14|499.14|503.41|499.41|503.08|499.08|28
1613009720000|2021-02-11 02:15:20|503.15|499.15|503.03|499.03|503.15|499.15|502.9|498.9|24
1613009730000|2021-02-11 02:15:30|502.99|498.99|503.07|499.07|503.08|499.08|502.87|498.87|24
1613009740000|2021-02-11 02:15:40|502.91|498.91|502.89|498.89|502.91|498.91|502.76|498.76|31
1613009750000|2021-02-11 02:15:50|502.86|498.86|502.78|498.78|503.01|499.01|502.66|498.66|32
1613009760000|2021-02-11 02:16:00|502.81|498.81|502.89|498.89|502.93|498.93|502.81|498.81|19
1613009770000|2021-02-11 02:16:10|502.92|498.92|503.04|499.04|503.04|499.04|502.92|498.92|18
1613009780000|2021-02-11 02:16:20|503.03|499.03|502.93|498.93|503.03|499.03|502.86|498.86|26
1613009790000|2021-02-11 02:16:30|502.94|498.94|502.78|498.78|502.98|498.98|502.77|498.77|27
1613009800000|2021-02-11 02:16:40|502.77|498.77|502.61|498.61|502.79|498.79|502.59|498.59|24
1613009810000|2021-02-11 02:16:50|502.62|498.62|502.69|498.69|502.76|498.76|502.6|498.6|20
1613009820000|2021-02-11 02:17:00|502.71|498.71|502.67|498.67|502.73|498.73|502.55|498.55|24
1613009830000|2021-02-11 02:17:10|502.65|498.65|502.45|498.45|502.65|498.65|502.43|498.43|23
1613009840000|2021-02-11 02:17:20|502.44|498.44|502.51|498.51|502.61|498.61|502.42|498.42|27
1613009850000|2021-02-11 02:17:30|502.47|498.47|502.62|498.62|502.62|498.62|502.42|498.42|19
1613009860000|2021-02-11 02:17:40|502.63|498.63|502.97|498.97|502.97|498.97|502.63|498.63|17
1613009870000|2021-02-11 02:17:50|502.91|498.91|503.1|499.1|503.13|499.13|502.78|498.78|24
1613009880000|2021-02-11 02:18:00|503.13|499.13|503.96|499.96|503.97|499.97|503.13|499.13|28
1613009890000|2021-02-11 02:18:10|503.95|499.95|504.07|500.07|504.25|500.25|503.94|499.94|29
1613009900000|2021-02-11 02:18:20|504.06|500.06|504.24|500.24|504.29|500.29|504.01|500.01|29
1613009910000|2021-02-11 02:18:30|503.89|499.89|504.73|500.73|504.73|500.73|503.89|499.89|25
1613009920000|2021-02-11 02:18:40|504.78|500.78|504.38|500.38|504.86|500.86|504.37|500.37|25
1613009930000|2021-02-11 02:18:50|504.33|500.33|504.67|500.67|504.67|500.67|504.31|500.31|14
1613009940000|2021-02-11 02:19:00|504.7|500.7|504.6|500.6|504.7|500.7|504.47|500.47|22
1613009950000|2021-02-11 02:19:10|504.61|500.61|504.64|500.64|504.73|500.73|504.51|500.51|19
1613009960000|2021-02-11 02:19:20|504.63|500.63|504.76|500.76|504.78|500.78|504.48|500.48|27
1613009970000|2021-02-11 02:19:30|504.8|500.8|504.78|500.78|504.81|500.81|504.76|500.76|17
1613009980000|2021-02-11 02:19:40|504.77|500.77|504.77|500.77|504.83|500.83|504.76|500.76|15
1613009990000|2021-02-11 02:19:50|504.76|500.76|504.81|500.81|504.84|500.84|504.75|500.75|10
1613010000000|2021-02-11 02:20:00|504.82|500.82|504.71|500.71|504.82|500.82|504.55|500.55|20
1613010010000|2021-02-11 02:20:10|504.72|500.72|504.73|500.73|504.74|500.74|504.71|500.71|11
1613010020000|2021-02-11 02:20:20|504.74|500.74|504.7|500.7|504.77|500.77|504.7|500.7|16
1613010030000|2021-02-11 02:20:30|504.72|500.72|504.69|500.69|504.78|500.78|504.64|500.64|19
1613010040000|2021-02-11 02:20:40|504.67|500.67|504.63|500.63|504.67|500.67|504.62|500.62|7
1613010050000|2021-02-11 02:20:50|504.65|500.65|504.58|500.58|504.69|500.69|504.57|500.57|12
1613010060000|2021-02-11 02:21:00|504.57|500.57|504.75|500.75|504.76|500.76|504.57|500.57|11
1613010070000|2021-02-11 02:21:10|504.69|500.69|504.73|500.73|504.75|500.75|504.68|500.68|17
1613010080000|2021-02-11 02:21:20|504.72|500.72|504.6|500.6|504.72|500.72|504.6|500.6|13
1613010090000|2021-02-11 02:21:30|504.55|500.55|504.6|500.6|504.6|500.6|504.46|500.46|18
1613010100000|2021-02-11 02:21:40|504.58|500.58|504.54|500.54|504.63|500.63|504.54|500.54|11
1613010110000|2021-02-11 02:21:50|504.55|500.55|504.66|500.66|504.66|500.66|504.5|500.5|10
1613010120000|2021-02-11 02:22:00|504.67|500.67|504.62|500.62|504.67|500.67|504.59|500.59|5
1613010130000|2021-02-11 02:22:10|504.63|500.63|504.49|500.49|504.63|500.63|504.44|500.44|17
1613010140000|2021-02-11 02:22:20|504.5|500.5|504.46|500.46|504.5|500.5|504.45|500.45|8
1613010150000|2021-02-11 02:22:30|504.51|500.51|504.44|500.44|504.51|500.51|504.44|500.44|13
1613010160000|2021-02-11 02:22:40|504.45|500.45|504.56|500.56|504.6|500.6|504.44|500.44|15
1613010170000|2021-02-11 02:22:50|504.55|500.55|504.49|500.49|504.57|500.57|504.49|500.49|5
1613010180000|2021-02-11 02:23:00|504.54|500.54|504.57|500.57|504.62|500.62|504.53|500.53|10
1613010190000|2021-02-11 02:23:10|504.56|500.56|504.54|500.54|504.61|500.61|504.54|500.54|5
1613010200000|2021-02-11 02:23:20|504.59|500.59|504.57|500.57|504.6|500.6|504.56|500.56|7
1613010210000|2021-02-11 02:23:30|504.52|500.52|504.63|500.63|504.64|500.64|504.51|500.51|9
1613010220000|2021-02-11 02:23:40|504.62|500.62|504.69|500.69|504.74|500.74|504.62|500.62|17
1613010230000|2021-02-11 02:23:50|504.68|500.68|504.74|500.74|504.83|500.83|504.68|500.68|24
1613010240000|2021-02-11 02:24:00|504.73|500.73|504.6|500.6|504.75|500.75|504.57|500.57|24
1613010250000|2021-02-11 02:24:10|504.58|500.58|504.6|500.6|504.61|500.61|504.57|500.57|11
1613010260000|2021-02-11 02:24:20|504.57|500.57|504.46|500.46|504.57|500.57|504.44|500.44|12
1613010270000|2021-02-11 02:24:30|504.44|500.44|504.36|500.36|504.49|500.49|504.33|500.33|24
1613010280000|2021-02-11 02:24:40|504.35|500.35|504.31|500.31|504.37|500.37|504.31|500.31|10
1613010290000|2021-02-11 02:24:50|504.3|500.3|504.22|500.22|504.32|500.32|504.13|500.13|25
1613010300000|2021-02-11 02:25:00|504.23|500.23|504.44|500.44|504.49|500.49|504.14|500.14|19
1613010310000|2021-02-11 02:25:10|504.45|500.45|504.46|500.46|504.49|500.49|504.41|500.41|13
1613010320000|2021-02-11 02:25:20|504.45|500.45|504.41|500.41|504.46|500.46|504.41|500.41|14
1613010330000|2021-02-11 02:25:30|504.4|500.4|504.43|500.43|504.45|500.45|504.38|500.38|16
1613010340000|2021-02-11 02:25:40|504.44|500.44|504.44|500.44|504.45|500.45|504.43|500.43|7
1613010350000|2021-02-11 02:25:50|504.43|500.43|504.44|500.44|504.49|500.49|504.43|500.43|10
1613010360000|2021-02-11 02:26:00|504.45|500.45|504.36|500.36|504.45|500.45|504.25|500.25|19
1613010370000|2021-02-11 02:26:10|504.37|500.37|504.3|500.3|504.37|500.37|504.3|500.3|11
1613010380000|2021-02-11 02:26:20|504.29|500.29|504.23|500.23|504.29|500.29|504.17|500.17|20
1613010390000|2021-02-11 02:26:30|504.24|500.24|504.15|500.15|504.24|500.24|504.11|500.11|22
1613010400000|2021-02-11 02:26:40|504.12|500.12|503.92|499.92|504.15|500.15|503.9|499.9|24
1613010410000|2021-02-11 02:26:50|503.91|499.91|503.98|499.98|504.09|500.09|503.87|499.87|18
1613010420000|2021-02-11 02:27:00|503.99|499.99|504.23|500.23|504.31|500.31|503.99|499.99|11
1613010430000|2021-02-11 02:27:10|504.27|500.27|504.19|500.19|504.29|500.29|504.19|500.19|13
1613010440000|2021-02-11 02:27:20|504.23|500.23|504.08|500.08|504.24|500.24|504.05|500.05|20
1613010450000|2021-02-11 02:27:30|504.07|500.07|504.03|500.03|504.09|500.09|504.02|500.02|31
1613010460000|2021-02-11 02:27:40|504.05|500.05|504.07|500.07|504.1|500.1|504.02|500.02|23
1613010470000|2021-02-11 02:27:50|504.09|500.09|504.06|500.06|504.17|500.17|504.06|500.06|21
1613010480000|2021-02-11 02:28:00|504.05|500.05|504.05|500.05|504.05|500.05|504.05|500.05|1
1613010490000|2021-02-11 02:28:10|504.04|500.04|503.93|499.93|504.04|500.04|503.92|499.92|10
1613010500000|2021-02-11 02:28:20|503.94|499.94|503.95|499.95|503.95|499.95|503.93|499.93|8
1613010510000|2021-02-11 02:28:30|503.96|499.96|503.97|499.97|503.97|499.97|503.95|499.95|3
1613010520000|2021-02-11 02:28:40|503.98|499.98|503.98|499.98|503.98|499.98|503.97|499.97|3
1613010530000|2021-02-11 02:28:50|503.99|499.99|503.98|499.98|503.99|499.99|503.95|499.95|8
1613010540000|2021-02-11 02:29:00|504|500|503.99|499.99|504|500|503.97|499.97|8
1613010550000|2021-02-11 02:29:10|504|500|504|500|504.02|500.02|504|500|7
1613010560000|2021-02-11 02:29:20|504.01|500.01|503.99|499.99|504.07|500.07|503.99|499.99|8
1613010570000|2021-02-11 02:29:30|504.08|500.08|504.07|500.07|504.09|500.09|504.05|500.05|16
1613010590000|2021-02-11 02:29:50|504.06|500.06|503.74|499.74|504.07|500.07|503.74|499.74|21
1613010600000|2021-02-11 02:30:00|503.75|499.75|504.05|500.05|504.06|500.06|503.74|499.74|16
1613010610000|2021-02-11 02:30:10|504.04|500.04|504.05|500.05|504.05|500.05|504.03|500.03|10
1613010620000|2021-02-11 02:30:20|504.04|500.04|504.04|500.04|504.06|500.06|504.04|500.04|4
1613010630000|2021-02-11 02:30:30|504.06|500.06|504.14|500.14|504.14|500.14|504.05|500.05|5
1613010640000|2021-02-11 02:30:40|504.12|500.12|504.12|500.12|504.12|500.12|504.12|500.12|1
1613010650000|2021-02-11 02:30:50|504.1|500.1|504.09|500.09|504.1|500.1|504.08|500.08|4
1613010660000|2021-02-11 02:31:00|504.1|500.1|504.1|500.1|504.1|500.1|504.1|500.1|1
1613010670000|2021-02-11 02:31:10|504.11|500.11|504.1|500.1|504.11|500.11|504.1|500.1|4
1613010680000|2021-02-11 02:31:20|504.11|500.11|504.11|500.11|504.11|500.11|504.1|500.1|3
1613010690000|2021-02-11 02:31:30|504.1|500.1|504.1|500.1|504.1|500.1|504.1|500.1|1
1613010700000|2021-02-11 02:31:40|504.11|500.11|504.09|500.09|504.14|500.14|504.09|500.09|8
1613010720000|2021-02-11 02:32:00|504.08|500.08|504.08|500.08|504.09|500.09|504.08|500.08|3
1613010730000|2021-02-11 02:32:10|504.12|500.12|504.17|500.17|504.17|500.17|504.12|500.12|10
1613010740000|2021-02-11 02:32:20|504.18|500.18|504.06|500.06|504.19|500.19|504.06|500.06|16
1613010750000|2021-02-11 02:32:30|504.05|500.05|503.93|499.93|504.05|500.05|503.91|499.91|17
1613010760000|2021-02-11 02:32:40|503.92|499.92|503.83|499.83|503.92|499.92|503.75|499.75|21
1613010770000|2021-02-11 02:32:50|503.85|499.85|503.87|499.87|503.88|499.88|503.85|499.85|10
1613010780000|2021-02-11 02:33:00|503.88|499.88|503.9|499.9|503.92|499.92|503.88|499.88|12
1613010790000|2021-02-11 02:33:10|503.91|499.91|503.9|499.9|503.93|499.93|503.9|499.9|5
1613010800000|2021-02-11 02:33:20|503.91|499.91|503.92|499.92|503.94|499.94|503.91|499.91|14
1613010810000|2021-02-11 02:33:30|503.94|499.94|503.91|499.91|503.94|499.94|503.9|499.9|7
1613010820000|2021-02-11 02:33:40|503.89|499.89|503.91|499.91|503.94|499.94|503.89|499.89|19
1613010830000|2021-02-11 02:33:50|503.93|499.93|503.71|499.71|503.93|499.93|503.66|499.66|16
1613010840000|2021-02-11 02:34:00|503.73|499.73|503.73|499.73|503.76|499.76|503.72|499.72|14
1613010850000|2021-02-11 02:34:10|503.72|499.72|503.73|499.73|503.74|499.74|503.71|499.71|10
1613010860000|2021-02-11 02:34:20|503.72|499.72|503.68|499.68|503.75|499.75|503.67|499.67|17
1613010870000|2021-02-11 02:34:30|503.67|499.67|503.53|499.53|503.71|499.71|503.46|499.46|22
1613010880000|2021-02-11 02:34:40|503.57|499.57|503.51|499.51|503.57|499.57|503.44|499.44|23
1613010890000|2021-02-11 02:34:50|503.52|499.52|503.51|499.51|503.52|499.52|503.49|499.49|6
1613010900000|2021-02-11 02:35:00|503.53|499.53|503.73|499.73|503.74|499.74|503.53|499.53|9
1613010910000|2021-02-11 02:35:10|503.63|499.63|503.51|499.51|503.63|499.63|503.5|499.5|20
1613010920000|2021-02-11 02:35:20|503.5|499.5|503.52|499.52|503.54|499.54|503.5|499.5|12
1613010930000|2021-02-11 02:35:30|503.51|499.51|503.51|499.51|503.55|499.55|503.49|499.49|18
1613010940000|2021-02-11 02:35:40|503.52|499.52|503.74|499.74|503.79|499.79|503.52|499.52|18
1613010950000|2021-02-11 02:35:50|503.75|499.75|503.73|499.73|503.77|499.77|503.6|499.6|16
1613010960000|2021-02-11 02:36:00|503.75|499.75|503.74|499.74|503.76|499.76|503.73|499.73|12
1613010970000|2021-02-11 02:36:10|503.75|499.75|503.75|499.75|503.77|499.77|503.73|499.73|11
1613010980000|2021-02-11 02:36:20|503.74|499.74|503.78|499.78|503.78|499.78|503.74|499.74|7
1613010990000|2021-02-11 02:36:30|503.79|499.79|503.77|499.77|503.79|499.79|503.77|499.77|3
1613011000000|2021-02-11 02:36:40|503.78|499.78|503.78|499.78|503.79|499.79|503.78|499.78|5
1613011010000|2021-02-11 02:36:50|503.79|499.79|503.76|499.76|503.79|499.79|503.74|499.74|12
1613011020000|2021-02-11 02:37:00|503.75|499.75|503.78|499.78|503.78|499.78|503.75|499.75|8
1613011030000|2021-02-11 02:37:10|503.77|499.77|503.9|499.9|503.9|499.9|503.76|499.76|14
1613011040000|2021-02-11 02:37:20|503.91|499.91|503.76|499.76|503.91|499.91|503.74|499.74|10
1613011050000|2021-02-11 02:37:30|503.75|499.75|503.73|499.73|503.75|499.75|503.71|499.71|9
1613011060000|2021-02-11 02:37:40|503.72|499.72|503.72|499.72|503.73|499.73|503.71|499.71|7
1613011070000|2021-02-11 02:37:50|503.73|499.73|503.78|499.78|503.78|499.78|503.73|499.73|11
1613011080000|2021-02-11 02:38:00|503.75|499.75|503.75|499.75|503.76|499.76|503.75|499.75|7
1613011090000|2021-02-11 02:38:10|503.76|499.76|503.77|499.77|503.77|499.77|503.75|499.75|8
1613011100000|2021-02-11 02:38:20|503.76|499.76|503.76|499.76|503.76|499.76|503.75|499.75|5
1613011110000|2021-02-11 02:38:30|503.75|499.75|503.75|499.75|503.76|499.76|503.75|499.75|3
1613011130000|2021-02-11 02:38:50|503.76|499.76|503.79|499.79|503.79|499.79|503.76|499.76|10
1613011140000|2021-02-11 02:39:00|503.78|499.78|503.92|499.92|503.92|499.92|503.78|499.78|9
1613011150000|2021-02-11 02:39:10|503.91|499.91|503.91|499.91|503.92|499.92|503.9|499.9|7
1613011160000|2021-02-11 02:39:20|503.92|499.92|503.93|499.93|503.95|499.95|503.9|499.9|8
1613011170000|2021-02-11 02:39:30|503.94|499.94|504.06|500.06|504.09|500.09|503.94|499.94|13
1613011180000|2021-02-11 02:39:40|504.07|500.07|504.31|500.31|504.31|500.31|504.06|500.06|23
1613011190000|2021-02-11 02:39:50|504.32|500.32|504.55|500.55|504.57|500.57|504.31|500.31|23
1613011200000|2021-02-11 02:40:00|504.5|500.5|504.35|500.35|504.63|500.63|504.34|500.34|26
1613011210000|2021-02-11 02:40:10|504.36|500.36|504.29|500.29|504.38|500.38|504.28|500.28|19
1613011220000|2021-02-11 02:40:20|504.3|500.3|504.28|500.28|504.3|500.3|504.28|500.28|9
1613011230000|2021-02-11 02:40:30|504.29|500.29|504.26|500.26|504.29|500.29|504.26|500.26|7
1613011240000|2021-02-11 02:40:40|504.28|500.28|504.34|500.34|504.34|500.34|504.28|500.28|7
1613011250000|2021-02-11 02:40:50|504.35|500.35|504.21|500.21|504.37|500.37|504.2|500.2|15
1613011260000|2021-02-11 02:41:00|504.22|500.22|504.36|500.36|504.36|500.36|504.22|500.22|19
1613011270000|2021-02-11 02:41:10|504.35|500.35|504.39|500.39|504.42|500.42|504.33|500.33|16
1613011280000|2021-02-11 02:41:20|504.41|500.41|504.3|500.3|504.41|500.41|504.29|500.29|18
1613011290000|2021-02-11 02:41:30|504.31|500.31|504.34|500.34|504.35|500.35|504.31|500.31|16
1613011300000|2021-02-11 02:41:40|504.33|500.33|504.27|500.27|504.34|500.34|504.26|500.26|12
1613011310000|2021-02-11 02:41:50|504.25|500.25|504.26|500.26|504.28|500.28|504.25|500.25|15
1613011320000|2021-02-11 02:42:00|504.28|500.28|503.94|499.94|504.28|500.28|503.93|499.93|22
1613011330000|2021-02-11 02:42:10|503.93|499.93|503.95|499.95|504.01|500.01|503.9|499.9|21
1613011340000|2021-02-11 02:42:20|503.96|499.96|503.65|499.65|503.96|499.96|503.65|499.65|21
1613011350000|2021-02-11 02:42:30|503.62|499.62|503.5|499.5|503.68|499.68|503.46|499.46|23
1613011360000|2021-02-11 02:42:40|503.51|499.51|503.77|499.77|503.83|499.83|503.51|499.51|24
1613011370000|2021-02-11 02:42:50|503.78|499.78|504.01|500.01|504.01|500.01|503.73|499.73|24
1613011380000|2021-02-11 02:43:00|503.98|499.98|504.16|500.16|504.19|500.19|503.98|499.98|26
1613011390000|2021-02-11 02:43:10|504.17|500.17|504.09|500.09|504.19|500.19|504.09|500.09|22
1613011400000|2021-02-11 02:43:20|504.1|500.1|504.07|500.07|504.1|500.1|504.02|500.02|23
1613011410000|2021-02-11 02:43:30|504.09|500.09|504.17|500.17|504.17|500.17|504.05|500.05|12
1613011420000|2021-02-11 02:43:40|504.15|500.15|504.15|500.15|504.24|500.24|504.14|500.14|18
1613011430000|2021-02-11 02:43:50|504.16|500.16|504.06|500.06|504.16|500.16|503.88|499.88|22
1613011440000|2021-02-11 02:44:00|504.07|500.07|504.15|500.15|504.18|500.18|504.07|500.07|14
1613011450000|2021-02-11 02:44:10|504.17|500.17|504.22|500.22|504.24|500.24|504.16|500.16|14
1613011460000|2021-02-11 02:44:20|504.21|500.21|504.21|500.21|504.21|500.21|504.19|500.19|5
1613011470000|2021-02-11 02:44:30|504.2|500.2|504.22|500.22|504.23|500.23|504.2|500.2|10
1613011480000|2021-02-11 02:44:40|504.21|500.21|504.33|500.33|504.34|500.34|504.21|500.21|14
1613011490000|2021-02-11 02:44:50|504.29|500.29|504.34|500.34|504.34|500.34|504.29|500.29|21
1613011500000|2021-02-11 02:45:00|504.36|500.36|504.39|500.39|504.39|500.39|504.34|500.34|16
1613011510000|2021-02-11 02:45:10|504.41|500.41|504.46|500.46|504.47|500.47|504.41|500.41|8
1613011520000|2021-02-11 02:45:20|504.48|500.48|504.48|500.48|504.55|500.55|504.47|500.47|17
1613011530000|2021-02-11 02:45:30|504.49|500.49|504.31|500.31|504.52|500.52|504.13|500.13|26
1613011540000|2021-02-11 02:45:40|504.3|500.3|504.07|500.07|504.31|500.31|504.07|500.07|21
1613011550000|2021-02-11 02:45:50|504.08|500.08|504.03|500.03|504.08|500.08|504.02|500.02|20
1613011560000|2021-02-11 02:46:00|504.01|500.01|504.22|500.22|504.3|500.3|504.01|500.01|21
1613011570000|2021-02-11 02:46:10|504.24|500.24|504.22|500.22|504.24|500.24|504.2|500.2|16
1613011580000|2021-02-11 02:46:20|504.21|500.21|504.32|500.32|504.32|500.32|504.1|500.1|18
1613011590000|2021-02-11 02:46:30|504.33|500.33|504.27|500.27|504.35|500.35|504.27|500.27|24
1613011600000|2021-02-11 02:46:40|504.28|500.28|504.39|500.39|504.41|500.41|504.28|500.28|25
1613011610000|2021-02-11 02:46:50|504.42|500.42|504.45|500.45|504.47|500.47|504.38|500.38|16
1613011620000|2021-02-11 02:47:00|504.46|500.46|504.43|500.43|504.46|500.46|504.42|500.42|18
1613011630000|2021-02-11 02:47:10|504.41|500.41|504.45|500.45|504.49|500.49|504.41|500.41|9
1613011640000|2021-02-11 02:47:20|504.5|500.5|504.57|500.57|504.58|500.58|504.49|500.49|19
1613011650000|2021-02-11 02:47:30|504.58|500.58|504.55|500.55|504.58|500.58|504.53|500.53|9
1613011660000|2021-02-11 02:47:40|504.56|500.56|504.64|500.64|504.64|500.64|504.55|500.55|7
1613011670000|2021-02-11 02:47:50|504.63|500.63|504.7|500.7|504.74|500.74|504.61|500.61|16
1613011680000|2021-02-11 02:48:00|504.64|500.64|504.78|500.78|504.8|500.8|504.64|500.64|18
1613011690000|2021-02-11 02:48:10|504.76|500.76|504.75|500.75|504.78|500.78|504.74|500.74|17
1613011700000|2021-02-11 02:48:20|504.76|500.76|504.76|500.76|504.77|500.77|504.64|500.64|20
1613011710000|2021-02-11 02:48:30|504.75|500.75|504.72|500.72|504.77|500.77|504.51|500.51|18
1613011720000|2021-02-11 02:48:40|504.7|500.7|504.76|500.76|504.79|500.79|504.69|500.69|22
1613011730000|2021-02-11 02:48:50|504.75|500.75|504.76|500.76|504.79|500.79|504.75|500.75|17
1613011740000|2021-02-11 02:49:00|504.77|500.77|504.87|500.87|504.87|500.87|504.76|500.76|21
1613011750000|2021-02-11 02:49:10|504.85|500.85|504.84|500.84|504.87|500.87|504.79|500.79|24
1613011760000|2021-02-11 02:49:20|504.85|500.85|504.85|500.85|504.99|500.99|504.72|500.72|23
1613011770000|2021-02-11 02:49:30|504.87|500.87|504.69|500.69|504.87|500.87|504.63|500.63|25
1613011780000|2021-02-11 02:49:40|504.7|500.7|504.69|500.69|504.74|500.74|504.69|500.69|14
1613011790000|2021-02-11 02:49:50|504.7|500.7|504.87|500.87|504.88|500.88|504.7|500.7|22
1613011800000|2021-02-11 02:50:00|504.84|500.84|504.76|500.76|504.84|500.84|504.54|500.54|26
1613011810000|2021-02-11 02:50:10|504.74|500.74|504.74|500.74|504.85|500.85|504.74|500.74|17
1613011820000|2021-02-11 02:50:20|504.73|500.73|504.58|500.58|504.76|500.76|504.53|500.53|19
1613011830000|2021-02-11 02:50:30|504.57|500.57|504.42|500.42|504.59|500.59|504.42|500.42|11
1613011840000|2021-02-11 02:50:40|504.38|500.38|504.35|500.35|504.46|500.46|504.33|500.33|20
1613011850000|2021-02-11 02:50:50|504.33|500.33|504.25|500.25|504.33|500.33|504.19|500.19|19
1613011860000|2021-02-11 02:51:00|504.27|500.27|504.27|500.27|504.28|500.28|504.27|500.27|5
1613011870000|2021-02-11 02:51:10|504.28|500.28|504.27|500.27|504.28|500.28|504.26|500.26|7
1613011880000|2021-02-11 02:51:20|504.3|500.3|504.52|500.52|504.61|500.61|504.3|500.3|25
1613011890000|2021-02-11 02:51:30|504.54|500.54|504.52|500.52|504.6|500.6|504.44|500.44|20
1613011900000|2021-02-11 02:51:40|504.53|500.53|504.79|500.79|504.79|500.79|504.53|500.53|18
1613011910000|2021-02-11 02:51:50|504.78|500.78|504.72|500.72|504.79|500.79|504.7|500.7|16
1613011920000|2021-02-11 02:52:00|504.83|500.83|504.84|500.84|504.91|500.91|504.71|500.71|22
1613011930000|2021-02-11 02:52:10|504.73|500.73|505.1|501.1|505.11|501.11|504.71|500.71|27
1613011940000|2021-02-11 02:52:20|505.09|501.09|505.11|501.11|505.11|501.11|505.05|501.05|23
1613011950000|2021-02-11 02:52:30|505.1|501.1|505.1|501.1|505.11|501.11|505.06|501.06|18
1613011960000|2021-02-11 02:52:40|505.09|501.09|505.06|501.06|505.09|501.09|505.05|501.05|12
1613011970000|2021-02-11 02:52:50|505.08|501.08|505|501|505.1|501.1|504.91|500.91|20
1613011980000|2021-02-11 02:53:00|505.02|501.02|504.98|500.98|505.04|501.04|504.98|500.98|12
1613011990000|2021-02-11 02:53:10|504.99|500.99|504.99|500.99|505|501|504.97|500.97|18
1613012000000|2021-02-11 02:53:20|504.98|500.98|505.01|501.01|505.01|501.01|504.98|500.98|9
1613012010000|2021-02-11 02:53:30|505|501|504.96|500.96|505.07|501.07|504.96|500.96|18
1613012020000|2021-02-11 02:53:40|504.97|500.97|504.93|500.93|505|501|504.92|500.92|9
1613012030000|2021-02-11 02:53:50|504.94|500.94|504.69|500.69|504.94|500.94|504.69|500.69|14
1613012040000|2021-02-11 02:54:00|504.7|500.7|504.76|500.76|504.78|500.78|504.7|500.7|13
1613012050000|2021-02-11 02:54:10|504.77|500.77|504.87|500.87|504.98|500.98|504.77|500.77|23
1613012060000|2021-02-11 02:54:20|504.86|500.86|504.95|500.95|504.98|500.98|504.86|500.86|23
1613012070000|2021-02-11 02:54:30|504.93|500.93|504.95|500.95|504.95|500.95|504.89|500.89|22
1613012080000|2021-02-11 02:54:40|504.85|500.85|504.97|500.97|504.98|500.98|504.85|500.85|20
1613012090000|2021-02-11 02:54:50|504.96|500.96|504.89|500.89|504.97|500.97|504.87|500.87|19
1613012100000|2021-02-11 02:55:00|504.88|500.88|504.89|500.89|504.89|500.89|504.88|500.88|4
1613012110000|2021-02-11 02:55:10|504.88|500.88|504.89|500.89|504.9|500.9|504.88|500.88|6
1613012120000|2021-02-11 02:55:20|504.9|500.9|504.94|500.94|504.95|500.95|504.89|500.89|19
1613012130000|2021-02-11 02:55:30|504.93|500.93|504.9|500.9|504.97|500.97|504.9|500.9|18
1613012140000|2021-02-11 02:55:40|504.89|500.89|504.88|500.88|504.9|500.9|504.88|500.88|7
1613012150000|2021-02-11 02:55:50|504.84|500.84|504.69|500.69|504.85|500.85|504.69|500.69|22
1613012160000|2021-02-11 02:56:00|504.68|500.68|504.63|500.63|504.68|500.68|504.6|500.6|14
1613012170000|2021-02-11 02:56:10|504.62|500.62|504.6|500.6|504.62|500.62|504.53|500.53|16
1613012180000|2021-02-11 02:56:20|504.55|500.55|504.49|500.49|504.55|500.55|504.48|500.48|7
1613012190000|2021-02-11 02:56:30|504.48|500.48|504.65|500.65|504.65|500.65|504.42|500.42|19
1613012200000|2021-02-11 02:56:40|504.66|500.66|504.56|500.56|504.66|500.66|504.55|500.55|16
1613012210000|2021-02-11 02:56:50|504.55|500.55|504.5|500.5|504.56|500.56|504.47|500.47|15
1613012220000|2021-02-11 02:57:00|504.51|500.51|504.62|500.62|504.62|500.62|504.5|500.5|10
1613012230000|2021-02-11 02:57:10|504.61|500.61|504.62|500.62|504.68|500.68|504.59|500.59|11
1613012240000|2021-02-11 02:57:20|504.59|500.59|504.61|500.61|504.65|500.65|504.54|500.54|22
1613012250000|2021-02-11 02:57:30|504.59|500.59|504.62|500.62|504.64|500.64|504.54|500.54|21
1613012260000|2021-02-11 02:57:40|504.64|500.64|505.11|501.11|505.19|501.19|504.63|500.63|15
1613012270000|2021-02-11 02:57:50|505.12|501.12|505.3|501.3|505.3|501.3|505.12|501.12|11
1613012280000|2021-02-11 02:58:00|505.28|501.28|505.37|501.37|505.37|501.37|505.28|501.28|11
1613012290000|2021-02-11 02:58:10|505.34|501.34|505.5|501.5|505.59|501.59|505.34|501.34|24
1613012300000|2021-02-11 02:58:20|505.51|501.51|505.45|501.45|505.53|501.53|505.45|501.45|19
1613012310000|2021-02-11 02:58:30|505.43|501.43|505.31|501.31|505.44|501.44|505.24|501.24|23
1613012320000|2021-02-11 02:58:40|505.29|501.29|505.53|501.53|505.53|501.53|505.29|501.29|24
1613012330000|2021-02-11 02:58:50|505.54|501.54|506.2|502.2|506.2|502.2|505.5|501.5|24
1613012340000|2021-02-11 02:59:00|506.22|502.22|506.02|502.02|506.24|502.24|506.02|502.02|20
1613012350000|2021-02-11 02:59:10|506.04|502.04|506.03|502.03|506.05|502.05|505.99|501.99|18
1613012360000|2021-02-11 02:59:20|505.98|501.98|506.03|502.03|506.03|502.03|505.94|501.94|15
1613012370000|2021-02-11 02:59:30|506.01|502.01|505.99|501.99|506.02|502.02|505.97|501.97|12
1613012380000|2021-02-11 02:59:40|505.97|501.97|505.95|501.95|506.06|502.06|505.95|501.95|13
1613012390000|2021-02-11 02:59:50|505.92|501.92|505.96|501.96|505.97|501.97|505.92|501.92|9
1613012400000|2021-02-11 03:00:00|505.95|501.95|505.97|501.97|505.97|501.97|505.85|501.85|15
1613012410000|2021-02-11 03:00:10|505.96|501.96|505.88|501.88|505.96|501.96|505.88|501.88|9
1613012420000|2021-02-11 03:00:20|505.87|501.87|505.74|501.74|505.87|501.87|505.74|501.74|19
1613012430000|2021-02-11 03:00:30|505.73|501.73|505.75|501.75|505.76|501.76|505.73|501.73|13
1613012440000|2021-02-11 03:00:40|505.74|501.74|505.78|501.78|505.78|501.78|505.71|501.71|19
1613012450000|2021-02-11 03:00:50|505.77|501.77|505.59|501.59|505.81|501.81|505.59|501.59|17
1613012460000|2021-02-11 03:01:00|505.57|501.57|505.9|501.9|505.94|501.94|505.57|501.57|29
1613012470000|2021-02-11 03:01:10|505.91|501.91|505.85|501.85|505.92|501.92|505.85|501.85|17
1613012480000|2021-02-11 03:01:20|505.84|501.84|505.87|501.87|505.93|501.93|505.82|501.82|8
1613012490000|2021-02-11 03:01:30|505.86|501.86|505.84|501.84|505.87|501.87|505.82|501.82|6
1613012500000|2021-02-11 03:01:40|505.83|501.83|505.76|501.76|505.88|501.88|505.73|501.73|15
1613012510000|2021-02-11 03:01:50|505.77|501.77|505.84|501.84|505.89|501.89|505.74|501.74|14
1613012520000|2021-02-11 03:02:00|505.83|501.83|505.82|501.82|505.87|501.87|505.8|501.8|22
1613012530000|2021-02-11 03:02:10|505.8|501.8|505.79|501.79|505.84|501.84|505.79|501.79|8
1613012540000|2021-02-11 03:02:20|505.74|501.74|505.71|501.71|505.78|501.78|505.71|501.71|7
1613012550000|2021-02-11 03:02:30|505.68|501.68|505.63|501.63|505.68|501.68|505.63|501.63|6
1613012560000|2021-02-11 03:02:40|505.62|501.62|505.61|501.61|505.62|501.62|505.59|501.59|4
1613012570000|2021-02-11 03:02:50|505.59|501.59|505.57|501.57|505.61|501.61|505.51|501.51|14
1613012580000|2021-02-11 03:03:00|505.6|501.6|505.55|501.55|505.61|501.61|505.55|501.55|11
1613012590000|2021-02-11 03:03:10|505.54|501.54|505.85|501.85|505.91|501.91|505.54|501.54|26
1613012600000|2021-02-11 03:03:20|505.84|501.84|505.72|501.72|505.9|501.9|505.7|501.7|22
1613012610000|2021-02-11 03:03:30|505.73|501.73|505.7|501.7|505.81|501.81|505.7|501.7|8
1613012620000|2021-02-11 03:03:40|505.71|501.71|505.51|501.51|505.72|501.72|505.51|501.51|14
1613012630000|2021-02-11 03:03:50|505.49|501.49|505.39|501.39|505.49|501.49|505.39|501.39|10
1613012640000|2021-02-11 03:04:00|505.4|501.4|505.39|501.39|505.44|501.44|505.39|501.39|8
1613012650000|2021-02-11 03:04:10|505.35|501.35|505.21|501.21|505.35|501.35|505.17|501.17|11
1613012660000|2021-02-11 03:04:20|505.22|501.22|505.14|501.14|505.36|501.36|505.14|501.14|23
1613012670000|2021-02-11 03:04:30|505.15|501.15|505.14|501.14|505.16|501.16|505.12|501.12|15
1613012680000|2021-02-11 03:04:40|505.15|501.15|505.07|501.07|505.16|501.16|505.05|501.05|17
1613012690000|2021-02-11 03:04:50|505.08|501.08|505.42|501.42|505.43|501.43|505.08|501.08|28
1613012700000|2021-02-11 03:05:00|505.46|501.46|505.64|501.64|505.67|501.67|505.46|501.46|17
1613012710000|2021-02-11 03:05:10|505.65|501.65|505.65|501.65|505.67|501.67|505.65|501.65|12
1613012720000|2021-02-11 03:05:20|505.64|501.64|505.66|501.66|505.67|501.67|505.58|501.58|18
1613012730000|2021-02-11 03:05:30|505.67|501.67|505.87|501.87|505.89|501.89|505.67|501.67|16
1613012740000|2021-02-11 03:05:40|505.86|501.86|505.74|501.74|505.86|501.86|505.69|501.69|22
1613012750000|2021-02-11 03:05:50|505.73|501.73|505.69|501.69|505.75|501.75|505.67|501.67|14
1613012760000|2021-02-11 03:06:00|505.7|501.7|505.72|501.72|505.72|501.72|505.68|501.68|7
1613012770000|2021-02-11 03:06:10|505.75|501.75|505.85|501.85|505.86|501.86|505.75|501.75|10
1613012780000|2021-02-11 03:06:20|505.86|501.86|505.84|501.84|505.89|501.89|505.84|501.84|8
1613012790000|2021-02-11 03:06:30|505.85|501.85|505.84|501.84|505.85|501.85|505.81|501.81|8
1613012800000|2021-02-11 03:06:40|505.83|501.83|505.87|501.87|505.87|501.87|505.81|501.81|14
1613012810000|2021-02-11 03:06:50|505.88|501.88|506.21|502.21|506.28|502.28|505.85|501.85|24
1613012820000|2021-02-11 03:07:00|506.19|502.19|505.99|501.99|506.19|502.19|505.86|501.86|19
1613012830000|2021-02-11 03:07:10|506|502|506.13|502.13|506.14|502.14|505.98|501.98|21
1613012840000|2021-02-11 03:07:20|506.15|502.15|506.19|502.19|506.22|502.22|506.14|502.14|6
1613012850000|2021-02-11 03:07:30|506.2|502.2|506.14|502.14|506.26|502.26|506.12|502.12|21
1613012860000|2021-02-11 03:07:40|506.13|502.13|506.12|502.12|506.14|502.14|506.1|502.1|8
1613012870000|2021-02-11 03:07:50|506.13|502.13|506.13|502.13|506.2|502.2|506.1|502.1|18
1613012880000|2021-02-11 03:08:00|506.11|502.11|506.16|502.16|506.18|502.18|506.11|502.11|8
1613012890000|2021-02-11 03:08:10|506.17|502.17|506.2|502.2|506.2|502.2|506.16|502.16|12
1613012900000|2021-02-11 03:08:20|506.19|502.19|506.27|502.27|506.29|502.29|506.19|502.19|13
1613012910000|2021-02-11 03:08:30|506.28|502.28|506.26|502.26|506.28|502.28|506.2|502.2|7
1613012920000|2021-02-11 03:08:40|506.25|502.25|506.21|502.21|506.25|502.25|506.21|502.21|5
1613012930000|2021-02-11 03:08:50|506.23|502.23|506.28|502.28|506.28|502.28|506.22|502.22|9
1613012940000|2021-02-11 03:09:00|506.27|502.27|506.3|502.3|506.31|502.31|506.26|502.26|12
1613012950000|2021-02-11 03:09:10|506.32|502.32|506.32|502.32|506.34|502.34|506.29|502.29|11
1613012960000|2021-02-11 03:09:20|506.31|502.31|506.33|502.33|506.34|502.34|506.31|502.31|10
1613012970000|2021-02-11 03:09:30|506.32|502.32|506.29|502.29|506.32|502.32|506.28|502.28|7
1613012980000|2021-02-11 03:09:40|506.32|502.32|506.29|502.29|506.32|502.32|506.28|502.28|9
1613012990000|2021-02-11 03:09:50|506.27|502.27|506.46|502.46|506.46|502.46|506.26|502.26|14
1613013000000|2021-02-11 03:10:00|506.52|502.52|506.46|502.46|506.52|502.52|506.41|502.41|17
1613013010000|2021-02-11 03:10:10|506.47|502.47|506.47|502.47|506.48|502.48|506.47|502.47|5
1613013020000|2021-02-11 03:10:20|506.48|502.48|506.72|502.72|506.75|502.75|506.39|502.39|14
1613013030000|2021-02-11 03:10:30|506.76|502.76|506.95|502.95|506.97|502.97|506.72|502.72|19
1613013040000|2021-02-11 03:10:40|506.92|502.92|507.16|503.16|507.31|503.31|506.92|502.92|19
1613013050000|2021-02-11 03:10:50|507.12|503.12|507.22|503.22|507.28|503.28|507.12|503.12|24
1613013060000|2021-02-11 03:11:00|507.23|503.23|507.24|503.24|507.26|503.26|507.12|503.12|26
1613013070000|2021-02-11 03:11:10|507.23|503.23|507.23|503.23|507.27|503.27|507.15|503.15|20
1613013080000|2021-02-11 03:11:20|507.24|503.24|507.33|503.33|507.34|503.34|507.19|503.19|14
1613013090000|2021-02-11 03:11:30|507.39|503.39|507.15|503.15|507.42|503.42|507.15|503.15|28
1613013100000|2021-02-11 03:11:40|507.12|503.12|507.25|503.25|507.26|503.26|507.11|503.11|20
1613013110000|2021-02-11 03:11:50|507.26|503.26|507.42|503.42|507.42|503.42|507.26|503.26|21
1613013120000|2021-02-11 03:12:00|507.43|503.43|507.38|503.38|507.44|503.44|507.37|503.37|27
1613013130000|2021-02-11 03:12:10|507.42|503.42|507.25|503.25|507.43|503.43|507.25|503.25|31
1613013140000|2021-02-11 03:12:20|507.26|503.26|506.96|502.96|507.27|503.27|506.94|502.94|25
1613013150000|2021-02-11 03:12:30|506.99|502.99|506.63|502.63|506.99|502.99|506.45|502.45|24
1613013160000|2021-02-11 03:12:40|506.62|502.62|506.52|502.52|506.68|502.68|506.52|502.52|20
1613013170000|2021-02-11 03:12:50|506.54|502.54|506.52|502.52|506.59|502.59|506.51|502.51|15
1613013180000|2021-02-11 03:13:00|506.51|502.51|506.4|502.4|506.54|502.54|506.38|502.38|19
1613013190000|2021-02-11 03:13:10|506.47|502.47|506.46|502.46|506.5|502.5|506.31|502.31|23
1613013200000|2021-02-11 03:13:20|506.48|502.48|506.57|502.57|506.58|502.58|506.48|502.48|6
1613013210000|2021-02-11 03:13:30|506.58|502.58|506.65|502.65|506.67|502.67|506.58|502.58|12
1613013220000|2021-02-11 03:13:40|506.66|502.66|506.38|502.38|506.71|502.71|506.36|502.36|26
1613013230000|2021-02-11 03:13:50|506.41|502.41|506.4|502.4|506.41|502.41|506.39|502.39|4
1613013240000|2021-02-11 03:14:00|506.41|502.41|506.74|502.74|506.76|502.76|506.41|502.41|14
1613013250000|2021-02-11 03:14:10|506.73|502.73|506.66|502.66|506.73|502.73|506.62|502.62|9
1613013270000|2021-02-11 03:14:30|506.62|502.62|506.64|502.64|506.68|502.68|506.55|502.55|16
1613013280000|2021-02-11 03:14:40|506.68|502.68|506.67|502.67|506.73|502.73|506.64|502.64|17
1613013290000|2021-02-11 03:14:50|506.69|502.69|506.66|502.66|506.69|502.69|506.62|502.62|19
1613013300000|2021-02-11 03:15:00|506.65|502.65|506.65|502.65|506.67|502.67|506.63|502.63|9
1613013310000|2021-02-11 03:15:10|506.63|502.63|506.19|502.19|506.63|502.63|506.19|502.19|22
1613013320000|2021-02-11 03:15:20|506.2|502.2|506.17|502.17|506.21|502.21|506.13|502.13|22
1613013330000|2021-02-11 03:15:30|506.19|502.19|506.05|502.05|506.24|502.24|506.05|502.05|15
1613013340000|2021-02-11 03:15:40|506.08|502.08|505.84|501.84|506.12|502.12|505.83|501.83|14
1613013350000|2021-02-11 03:15:50|505.85|501.85|505.76|501.76|505.85|501.85|505.76|501.76|7
1613013360000|2021-02-11 03:16:00|505.77|501.77|505.86|501.86|505.93|501.93|505.77|501.77|20
1613013370000|2021-02-11 03:16:10|505.84|501.84|506.02|502.02|506.02|502.02|505.83|501.83|14
1613013380000|2021-02-11 03:16:20|506.03|502.03|506.03|502.03|506.05|502.05|505.99|501.99|19
1613013390000|2021-02-11 03:16:30|506.04|502.04|505.96|501.96|506.04|502.04|505.84|501.84|24
1613013400000|2021-02-11 03:16:40|505.95|501.95|506.03|502.03|506.03|502.03|505.93|501.93|19
1613013410000|2021-02-11 03:16:50|505.98|501.98|505.93|501.93|506|502|505.87|501.87|21
1613013420000|2021-02-11 03:17:00|505.96|501.96|506.09|502.09|506.09|502.09|505.92|501.92|21
1613013430000|2021-02-11 03:17:10|506.1|502.1|506.12|502.12|506.2|502.2|506.02|502.02|24
1613013440000|2021-02-11 03:17:20|506.11|502.11|506|502|506.12|502.12|506|502|19
1613013450000|2021-02-11 03:17:30|506.01|502.01|506.17|502.17|506.17|502.17|506.01|502.01|17
1613013460000|2021-02-11 03:17:40|506.14|502.14|506.17|502.17|506.21|502.21|506.12|502.12|19
1613013470000|2021-02-11 03:17:50|506.2|502.2|506.2|502.2|506.22|502.22|506.2|502.2|7
1613013480000|2021-02-11 03:18:00|506.17|502.17|505.91|501.91|506.21|502.21|505.86|501.86|26
1613013490000|2021-02-11 03:18:10|505.94|501.94|505.92|501.92|505.95|501.95|505.91|501.91|13
1613013500000|2021-02-11 03:18:20|505.91|501.91|505.75|501.75|505.91|501.91|505.75|501.75|14
1613013510000|2021-02-11 03:18:30|505.74|501.74|505.52|501.52|505.75|501.75|505.46|501.46|25
1613013520000|2021-02-11 03:18:40|505.53|501.53|505.73|501.73|505.73|501.73|505.53|501.53|18
1613013530000|2021-02-11 03:18:50|505.69|501.69|505.78|501.78|505.79|501.79|505.69|501.69|11
1613013540000|2021-02-11 03:19:00|505.77|501.77|505.77|501.77|505.82|501.82|505.73|501.73|15
1613013550000|2021-02-11 03:19:10|505.92|501.92|505.94|501.94|505.94|501.94|505.92|501.92|4
1613013560000|2021-02-11 03:19:20|505.93|501.93|505.78|501.78|505.93|501.93|505.75|501.75|14
1613013570000|2021-02-11 03:19:30|505.77|501.77|505.83|501.83|505.83|501.83|505.77|501.77|3
1613013580000|2021-02-11 03:19:40|505.94|501.94|505.95|501.95|505.96|501.96|505.89|501.89|10
1613013590000|2021-02-11 03:19:50|505.93|501.93|505.64|501.64|505.93|501.93|505.63|501.63|16
1613013600000|2021-02-11 03:20:00|505.67|501.67|505.66|501.66|505.79|501.79|505.65|501.65|19
1613013610000|2021-02-11 03:20:10|505.65|501.65|505.8|501.8|505.8|501.8|505.65|501.65|20
1613013620000|2021-02-11 03:20:20|505.78|501.78|505.84|501.84|505.86|501.86|505.71|501.71|20
1613013630000|2021-02-11 03:20:30|505.85|501.85|506.1|502.1|506.19|502.19|505.83|501.83|26
1613013640000|2021-02-11 03:20:40|506.09|502.09|506.48|502.48|506.48|502.48|506.09|502.09|21
1613013650000|2021-02-11 03:20:50|506.37|502.37|506.56|502.56|506.56|502.56|506.26|502.26|26
1613013660000|2021-02-11 03:21:00|506.53|502.53|506.61|502.61|506.61|502.61|506.52|502.52|15
1613013670000|2021-02-11 03:21:10|506.6|502.6|506.76|502.76|506.82|502.82|506.6|502.6|21
1613013680000|2021-02-11 03:21:20|506.74|502.74|506.81|502.81|506.81|502.81|506.72|502.72|13
1613013690000|2021-02-11 03:21:30|506.85|502.85|506.67|502.67|506.92|502.92|506.64|502.64|27
1613013700000|2021-02-11 03:21:40|506.7|502.7|506.84|502.84|506.85|502.85|506.7|502.7|18
1613013710000|2021-02-11 03:21:50|506.85|502.85|506.84|502.84|506.9|502.9|506.82|502.82|17
1613013720000|2021-02-11 03:22:00|506.85|502.85|506.9|502.9|506.91|502.91|506.82|502.82|16
1613013730000|2021-02-11 03:22:10|506.89|502.89|507.03|503.03|507.03|503.03|506.89|502.89|18
1613013740000|2021-02-11 03:22:20|506.98|502.98|507.11|503.11|507.15|503.15|506.97|502.97|22
1613013750000|2021-02-11 03:22:30|507.12|503.12|507.1|503.1|507.13|503.13|507.09|503.09|12
1613013760000|2021-02-11 03:22:40|507.12|503.12|507.41|503.41|507.41|503.41|507.07|503.07|17
1613013770000|2021-02-11 03:22:50|507.42|503.42|507.51|503.51|507.55|503.55|507.37|503.37|27
1613013780000|2021-02-11 03:23:00|507.52|503.52|507.47|503.47|507.6|503.6|507.36|503.36|30
1613013790000|2021-02-11 03:23:10|507.49|503.49|507.41|503.41|507.51|503.51|507.27|503.27|30
1613013800000|2021-02-11 03:23:20|507.42|503.42|507.46|503.46|507.52|503.52|507.42|503.42|31
1613013810000|2021-02-11 03:23:30|507.51|503.51|507.52|503.52|507.56|503.56|507.48|503.48|30
1613013820000|2021-02-11 03:23:40|507.51|503.51|507.45|503.45|507.54|503.54|507.28|503.28|18
1613013830000|2021-02-11 03:23:50|507.46|503.46|507.18|503.18|507.49|503.49|507.18|503.18|19
1613013840000|2021-02-11 03:24:00|507.14|503.14|507.13|503.13|507.33|503.33|507.11|503.11|23
1613013850000|2021-02-11 03:24:10|507.14|503.14|507.12|503.12|507.24|503.24|507.11|503.11|20
1613013860000|2021-02-11 03:24:20|507.13|503.13|507.23|503.23|507.31|503.31|507.12|503.12|27
1613013870000|2021-02-11 03:24:30|507.21|503.21|507.07|503.07|507.24|503.24|507.06|503.06|23
1613013880000|2021-02-11 03:24:40|507.08|503.08|507.1|503.1|507.17|503.17|507.08|503.08|26
1613013890000|2021-02-11 03:24:50|507.11|503.11|507.11|503.11|507.14|503.14|507.09|503.09|19
1613013900000|2021-02-11 03:25:00|507.12|503.12|507.21|503.21|507.22|503.22|507.12|503.12|22
1613013910000|2021-02-11 03:25:10|507.22|503.22|507.19|503.19|507.22|503.22|507.19|503.19|4
1613013920000|2021-02-11 03:25:20|507.22|503.22|507.16|503.16|507.22|503.22|507.14|503.14|13
1613013930000|2021-02-11 03:25:30|507.15|503.15|507.16|503.16|507.18|503.18|507.13|503.13|17
1613013940000|2021-02-11 03:25:40|507.15|503.15|507.1|503.1|507.15|503.15|506.93|502.93|19
1613013950000|2021-02-11 03:25:50|507.09|503.09|507.02|503.02|507.13|503.13|507.02|503.02|11
1613013960000|2021-02-11 03:26:00|507.01|503.01|507.07|503.07|507.09|503.09|507.01|503.01|14
1613013970000|2021-02-11 03:26:10|507.06|503.06|507.06|503.06|507.07|503.07|507.06|503.06|9
1613013980000|2021-02-11 03:26:20|507.08|503.08|507.11|503.11|507.14|503.14|507.07|503.07|13
1613013990000|2021-02-11 03:26:30|507.1|503.1|507.04|503.04|507.1|503.1|507.01|503.01|17
1613014000000|2021-02-11 03:26:40|507.05|503.05|507|503|507.05|503.05|507|503|5
1613014010000|2021-02-11 03:26:50|506.99|502.99|507.02|503.02|507.03|503.03|506.99|502.99|8
1613014020000|2021-02-11 03:27:00|507.01|503.01|506.98|502.98|507.01|503.01|506.98|502.98|15
1613014030000|2021-02-11 03:27:10|506.99|502.99|506.97|502.97|506.99|502.99|506.97|502.97|13
1613014040000|2021-02-11 03:27:20|506.98|502.98|506.97|502.97|506.99|502.99|506.97|502.97|14
1613014050000|2021-02-11 03:27:30|506.96|502.96|506.98|502.98|506.98|502.98|506.96|502.96|7
1613014060000|2021-02-11 03:27:40|506.96|502.96|506.82|502.82|506.96|502.96|506.81|502.81|14
1613014070000|2021-02-11 03:27:50|506.81|502.81|506.73|502.73|506.81|502.81|506.73|502.73|15
1613014080000|2021-02-11 03:28:00|506.74|502.74|506.81|502.81|506.85|502.85|506.72|502.72|13
1613014090000|2021-02-11 03:28:10|506.85|502.85|506.82|502.82|506.87|502.87|506.81|502.81|23
1613014100000|2021-02-11 03:28:20|506.8|502.8|506.83|502.83|506.83|502.83|506.76|502.76|22
1613014110000|2021-02-11 03:28:30|506.79|502.79|506.7|502.7|506.83|502.83|506.7|502.7|21
1613014120000|2021-02-11 03:28:40|506.73|502.73|506.9|502.9|506.92|502.92|506.68|502.68|23
1613014130000|2021-02-11 03:28:50|506.89|502.89|506.8|502.8|506.9|502.9|506.76|502.76|26
1613014140000|2021-02-11 03:29:00|506.78|502.78|506.87|502.87|506.93|502.93|506.78|502.78|19
1613014150000|2021-02-11 03:29:10|506.88|502.88|506.73|502.73|506.88|502.88|506.7|502.7|15
1613014160000|2021-02-11 03:29:20|506.72|502.72|506.55|502.55|506.72|502.72|506.54|502.54|25
1613014170000|2021-02-11 03:29:30|506.54|502.54|506.55|502.55|506.58|502.58|506.52|502.52|16
1613014180000|2021-02-11 03:29:40|506.53|502.53|506.35|502.35|506.53|502.53|506.25|502.25|24
1613014190000|2021-02-11 03:29:50|506.36|502.36|506.56|502.56|506.64|502.64|506.36|502.36|25
1613014200000|2021-02-11 03:30:00|506.54|502.54|506.64|502.64|506.66|502.66|506.54|502.54|15
1613014210000|2021-02-11 03:30:10|506.63|502.63|506.59|502.59|506.65|502.65|506.59|502.59|13
1613014220000|2021-02-11 03:30:20|506.6|502.6|506.68|502.68|506.68|502.68|506.6|502.6|12
1613014230000|2021-02-11 03:30:30|506.67|502.67|506.67|502.67|506.68|502.68|506.67|502.67|3
1613014240000|2021-02-11 03:30:40|506.68|502.68|506.63|502.63|506.68|502.68|506.49|502.49|16
1613014250000|2021-02-11 03:30:50|506.62|502.62|506.52|502.52|506.64|502.64|506.5|502.5|21
1613014260000|2021-02-11 03:31:00|506.54|502.54|506.35|502.35|506.54|502.54|506.32|502.32|14
1613014270000|2021-02-11 03:31:10|506.34|502.34|506.23|502.23|506.34|502.34|506.21|502.21|9
1613014280000|2021-02-11 03:31:20|506.21|502.21|506.09|502.09|506.21|502.21|506.09|502.09|11
1613014290000|2021-02-11 03:31:30|506.07|502.07|505.84|501.84|506.07|502.07|505.84|501.84|22
1613014300000|2021-02-11 03:31:40|505.83|501.83|505.84|501.84|505.85|501.85|505.73|501.73|13
1613014310000|2021-02-11 03:31:50|505.85|501.85|505.85|501.85|505.87|501.87|505.83|501.83|23
1613014320000|2021-02-11 03:32:00|505.86|501.86|505.93|501.93|505.97|501.97|505.84|501.84|26
1613014330000|2021-02-11 03:32:10|505.92|501.92|505.84|501.84|505.92|501.92|505.84|501.84|9
1613014340000|2021-02-11 03:32:20|505.82|501.82|505.94|501.94|506.11|502.11|505.81|501.81|30
1613014350000|2021-02-11 03:32:30|505.93|501.93|505.95|501.95|505.99|501.99|505.93|501.93|19
1613014360000|2021-02-11 03:32:40|505.98|501.98|505.97|501.97|505.98|501.98|505.94|501.94|10
1613014370000|2021-02-11 03:32:50|505.96|501.96|505.96|501.96|506.02|502.02|505.96|501.96|16
1613014380000|2021-02-11 03:33:00|506.01|502.01|505.93|501.93|506.01|502.01|505.89|501.89|17
1613014390000|2021-02-11 03:33:10|505.9|501.9|505.82|501.82|505.93|501.93|505.78|501.78|22
1613014400000|2021-02-11 03:33:20|505.84|501.84|505.87|501.87|505.88|501.88|505.8|501.8|25
1613014410000|2021-02-11 03:33:30|505.86|501.86|505.86|501.86|505.88|501.88|505.79|501.79|11
1613014420000|2021-02-11 03:33:40|505.85|501.85|505.82|501.82|505.86|501.86|505.79|501.79|21
1613014430000|2021-02-11 03:33:50|505.72|501.72|505.7|501.7|505.74|501.74|505.67|501.67|14
1613014440000|2021-02-11 03:34:00|505.73|501.73|505.55|501.55|505.74|501.74|505.55|501.55|14
1613014450000|2021-02-11 03:34:10|505.56|501.56|505.47|501.47|505.56|501.56|505.41|501.41|17
1613014460000|2021-02-11 03:34:20|505.45|501.45|505.57|501.57|505.62|501.62|505.45|501.45|20
1613014470000|2021-02-11 03:34:30|505.56|501.56|505.58|501.58|505.61|501.61|505.49|501.49|16
1613014480000|2021-02-11 03:34:40|505.57|501.57|505.56|501.56|505.59|501.59|505.54|501.54|17
1613014490000|2021-02-11 03:34:50|505.58|501.58|505.6|501.6|505.6|501.6|505.58|501.58|10
1613014500000|2021-02-11 03:35:00|505.59|501.59|505.58|501.58|505.64|501.64|505.55|501.55|20
1613014510000|2021-02-11 03:35:10|505.59|501.59|505.56|501.56|505.6|501.6|505.56|501.56|10
1613014520000|2021-02-11 03:35:20|505.54|501.54|505.54|501.54|505.57|501.57|505.53|501.53|15
1613014530000|2021-02-11 03:35:30|505.53|501.53|505.46|501.46|505.55|501.55|505.44|501.44|11
1613014540000|2021-02-11 03:35:40|505.47|501.47|505.58|501.58|505.6|501.6|505.47|501.47|14
1613014550000|2021-02-11 03:35:50|505.6|501.6|505.56|501.56|505.6|501.6|505.54|501.54|8
1613014560000|2021-02-11 03:36:00|505.55|501.55|505.66|501.66|505.71|501.71|505.55|501.55|25
1613014570000|2021-02-11 03:36:10|505.68|501.68|505.56|501.56|505.71|501.71|505.52|501.52|20
1613014580000|2021-02-11 03:36:20|505.57|501.57|505.55|501.55|505.61|501.61|505.55|501.55|16
1613014590000|2021-02-11 03:36:30|505.53|501.53|505.49|501.49|505.53|501.53|505.47|501.47|10
1613014600000|2021-02-11 03:36:40|505.48|501.48|505.49|501.49|505.54|501.54|505.48|501.48|13
1613014610000|2021-02-11 03:36:50|505.5|501.5|505.53|501.53|505.54|501.54|505.48|501.48|17
1613014620000|2021-02-11 03:37:00|505.5|501.5|505.54|501.54|505.58|501.58|505.48|501.48|12
1613014630000|2021-02-11 03:37:10|505.56|501.56|505.56|501.56|505.65|501.65|505.53|501.53|25
1613014640000|2021-02-11 03:37:20|505.57|501.57|505.6|501.6|505.6|501.6|505.54|501.54|10
1613014650000|2021-02-11 03:37:30|505.64|501.64|505.8|501.8|505.8|501.8|505.58|501.58|18
1613014660000|2021-02-11 03:37:40|505.86|501.86|505.89|501.89|505.91|501.91|505.86|501.86|16
1613014670000|2021-02-11 03:37:50|505.9|501.9|505.74|501.74|506.03|502.03|505.71|501.71|23
1613014680000|2021-02-11 03:38:00|505.76|501.76|505.8|501.8|505.8|501.8|505.74|501.74|16
1613014690000|2021-02-11 03:38:10|505.81|501.81|505.82|501.82|505.82|501.82|505.8|501.8|4
1613014700000|2021-02-11 03:38:20|505.83|501.83|505.93|501.93|505.93|501.93|505.83|501.83|13
1613014710000|2021-02-11 03:38:30|505.92|501.92|506.03|502.03|506.03|502.03|505.91|501.91|19
1613014720000|2021-02-11 03:38:40|506.05|502.05|506.21|502.21|506.21|502.21|506.05|502.05|9
1613014730000|2021-02-11 03:38:50|506.2|502.2|506.19|502.19|506.2|502.2|506.12|502.12|11
1613014740000|2021-02-11 03:39:00|506.2|502.2|505.89|501.89|506.2|502.2|505.89|501.89|21
1613014750000|2021-02-11 03:39:10|505.9|501.9|505.84|501.84|505.95|501.95|505.84|501.84|14
1613014760000|2021-02-11 03:39:20|505.82|501.82|505.79|501.79|505.84|501.84|505.77|501.77|20
1613014770000|2021-02-11 03:39:30|505.8|501.8|506.05|502.05|506.05|502.05|505.8|501.8|15
1613014780000|2021-02-11 03:39:40|506.06|502.06|506.16|502.16|506.17|502.17|506.06|502.06|8
1613014790000|2021-02-11 03:39:50|506.17|502.17|506.2|502.2|506.2|502.2|506.16|502.16|11
1613014800000|2021-02-11 03:40:00|506.17|502.17|506.17|502.17|506.2|502.2|506.15|502.15|13
1613014810000|2021-02-11 03:40:10|506.15|502.15|506.03|502.03|506.15|502.15|505.94|501.94|16
1613014820000|2021-02-11 03:40:20|506.04|502.04|506.08|502.08|506.09|502.09|505.98|501.98|22
1613014830000|2021-02-11 03:40:30|506.1|502.1|506.24|502.24|506.25|502.25|506.09|502.09|17
1613014840000|2021-02-11 03:40:40|506.23|502.23|506.12|502.12|506.26|502.26|506.05|502.05|15
1613014850000|2021-02-11 03:40:50|506.14|502.14|506.21|502.21|506.21|502.21|506.11|502.11|13
1613014860000|2021-02-11 03:41:00|506.27|502.27|506.13|502.13|506.28|502.28|506.05|502.05|14
1613014870000|2021-02-11 03:41:10|506.12|502.12|506.16|502.16|506.16|502.16|506.09|502.09|19
1613014880000|2021-02-11 03:41:20|506.13|502.13|506.16|502.16|506.17|502.17|506.08|502.08|7
1613014890000|2021-02-11 03:41:30|506.17|502.17|506.27|502.27|506.27|502.27|506.17|502.17|10
1613014900000|2021-02-11 03:41:40|506.26|502.26|506.31|502.31|506.33|502.33|506.26|502.26|19
1613014910000|2021-02-11 03:41:50|506.32|502.32|506.29|502.29|506.37|502.37|506.29|502.29|12
1613014920000|2021-02-11 03:42:00|506.22|502.22|506.41|502.41|506.44|502.44|506.22|502.22|10
1613014930000|2021-02-11 03:42:10|506.4|502.4|506.3|502.3|506.41|502.41|506.28|502.28|13
1613014940000|2021-02-11 03:42:20|506.31|502.31|506.32|502.32|506.32|502.32|506.3|502.3|8
1613014950000|2021-02-11 03:42:30|506.31|502.31|506.4|502.4|506.44|502.44|506.31|502.31|28
1613014960000|2021-02-11 03:42:40|506.42|502.42|506.45|502.45|506.46|502.46|506.41|502.41|4
1613014970000|2021-02-11 03:42:50|506.46|502.46|506.45|502.45|506.46|502.46|506.44|502.44|8
1613014980000|2021-02-11 03:43:00|506.44|502.44|506.24|502.24|506.44|502.44|506.23|502.23|13
1613014990000|2021-02-11 03:43:10|506.22|502.22|506.18|502.18|506.22|502.22|506.17|502.17|14
1613015000000|2021-02-11 03:43:20|506.17|502.17|506.04|502.04|506.18|502.18|506.03|502.03|19
1613015010000|2021-02-11 03:43:30|506.03|502.03|506.01|502.01|506.08|502.08|506|502|9
1613015020000|2021-02-11 03:43:40|506.03|502.03|505.97|501.97|506.03|502.03|505.97|501.97|5
1613015030000|2021-02-11 03:43:50|505.96|501.96|505.79|501.79|505.96|501.96|505.71|501.71|21
1613015040000|2021-02-11 03:44:00|505.78|501.78|505.6|501.6|505.79|501.79|505.59|501.59|13
1613015050000|2021-02-11 03:44:10|505.59|501.59|505.52|501.52|505.76|501.76|505.52|501.52|17
1613015060000|2021-02-11 03:44:20|505.53|501.53|505.47|501.47|505.53|501.53|505.46|501.46|14
1613015070000|2021-02-11 03:44:30|505.48|501.48|505.5|501.5|505.51|501.51|505.47|501.47|11
1613015080000|2021-02-11 03:44:40|505.53|501.53|505.51|501.51|505.55|501.55|505.51|501.51|8
1613015090000|2021-02-11 03:44:50|505.5|501.5|505.48|501.48|505.51|501.51|505.46|501.46|16
1613015100000|2021-02-11 03:45:00|505.53|501.53|505.93|501.93|505.96|501.96|505.53|501.53|27
1613015110000|2021-02-11 03:45:10|505.94|501.94|505.82|501.82|505.94|501.94|505.79|501.79|17
1613015120000|2021-02-11 03:45:20|505.83|501.83|505.91|501.91|505.92|501.92|505.83|501.83|20
1613015130000|2021-02-11 03:45:30|505.92|501.92|505.86|501.86|505.92|501.92|505.84|501.84|9
1613015140000|2021-02-11 03:45:40|505.85|501.85|505.7|501.7|505.85|501.85|505.66|501.66|17
1613015150000|2021-02-11 03:45:50|505.74|501.74|505.75|501.75|505.76|501.76|505.71|501.71|12
1613015160000|2021-02-11 03:46:00|505.76|501.76|505.58|501.58|505.76|501.76|505.54|501.54|18
1613015170000|2021-02-11 03:46:10|505.6|501.6|505.74|501.74|505.74|501.74|505.55|501.55|21
1613015180000|2021-02-11 03:46:20|505.73|501.73|505.75|501.75|505.75|501.75|505.64|501.64|21
1613015190000|2021-02-11 03:46:30|505.74|501.74|505.83|501.83|505.84|501.84|505.74|501.74|19
1613015200000|2021-02-11 03:46:40|505.82|501.82|505.87|501.87|505.9|501.9|505.81|501.81|13
1613015210000|2021-02-11 03:46:50|505.89|501.89|505.89|501.89|505.89|501.89|505.89|501.89|1
1613015220000|2021-02-11 03:47:00|505.84|501.84|505.87|501.87|506.08|502.08|505.84|501.84|19
1613015230000|2021-02-11 03:47:10|505.88|501.88|505.86|501.86|505.88|501.88|505.86|501.86|5
1613015240000|2021-02-11 03:47:20|505.87|501.87|506.02|502.02|506.02|502.02|505.86|501.86|11
1613015250000|2021-02-11 03:47:30|506.08|502.08|506.08|502.08|506.09|502.09|506.07|502.07|13
1613015260000|2021-02-11 03:47:40|506.09|502.09|505.98|501.98|506.09|502.09|505.98|501.98|13
1613015270000|2021-02-11 03:47:50|506|502|506.01|502.01|506.01|502.01|505.98|501.98|10
1613015280000|2021-02-11 03:48:00|505.99|501.99|505.84|501.84|505.99|501.99|505.8|501.8|15
1613015290000|2021-02-11 03:48:10|505.81|501.81|505.88|501.88|505.91|501.91|505.8|501.8|23
1613015300000|2021-02-11 03:48:20|505.91|501.91|505.87|501.87|505.91|501.91|505.76|501.76|23
1613015310000|2021-02-11 03:48:30|505.88|501.88|505.97|501.97|505.97|501.97|505.87|501.87|23
1613015320000|2021-02-11 03:48:40|505.98|501.98|506.13|502.13|506.13|502.13|505.97|501.97|20
1613015330000|2021-02-11 03:48:50|506.14|502.14|506.21|502.21|506.27|502.27|506.12|502.12|22
1613015340000|2021-02-11 03:49:00|506.24|502.24|505.88|501.88|506.32|502.32|505.88|501.88|23
1613015350000|2021-02-11 03:49:10|505.89|501.89|506.02|502.02|506.02|502.02|505.88|501.88|24
1613015360000|2021-02-11 03:49:20|505.97|501.97|505.8|501.8|506.02|502.02|505.79|501.79|21
1613015370000|2021-02-11 03:49:30|505.88|501.88|505.81|501.81|505.89|501.89|505.8|501.8|7
1613015380000|2021-02-11 03:49:40|505.89|501.89|505.69|501.69|505.89|501.89|505.67|501.67|23
1613015390000|2021-02-11 03:49:50|505.7|501.7|505.5|501.5|505.74|501.74|505.45|501.45|24
1613015400000|2021-02-11 03:50:00|505.49|501.49|505.52|501.52|505.6|501.6|505.47|501.47|25
1613015410000|2021-02-11 03:50:10|505.5|501.5|505.63|501.63|505.63|501.63|505.5|501.5|17
1613015420000|2021-02-11 03:50:20|505.62|501.62|505.65|501.65|505.65|501.65|505.61|501.61|10
1613015430000|2021-02-11 03:50:30|505.76|501.76|505.8|501.8|505.93|501.93|505.7|501.7|32
1613015440000|2021-02-11 03:50:40|505.82|501.82|505.84|501.84|505.86|501.86|505.78|501.78|13
1613015450000|2021-02-11 03:50:50|505.83|501.83|505.79|501.79|505.86|501.86|505.79|501.79|12
1613015460000|2021-02-11 03:51:00|505.82|501.82|505.91|501.91|505.96|501.96|505.82|501.82|21
1613015470000|2021-02-11 03:51:10|505.9|501.9|506.06|502.06|506.06|502.06|505.9|501.9|26
1613015480000|2021-02-11 03:51:20|506.05|502.05|506.08|502.08|506.13|502.13|506.04|502.04|10
1613015490000|2021-02-11 03:51:30|506.09|502.09|506.24|502.24|506.24|502.24|506.09|502.09|15
1613015500000|2021-02-11 03:51:40|506.19|502.19|506.24|502.24|506.34|502.34|506.19|502.19|27
1613015510000|2021-02-11 03:51:50|506.26|502.26|506.27|502.27|506.33|502.33|506.26|502.26|14
1613015520000|2021-02-11 03:52:00|506.32|502.32|506.64|502.64|506.64|502.64|506.2|502.2|19
1613015530000|2021-02-11 03:52:10|506.65|502.65|506.66|502.66|506.66|502.66|506.65|502.65|6
1613015540000|2021-02-11 03:52:20|506.67|502.67|506.83|502.83|506.88|502.88|506.67|502.67|18
1613015550000|2021-02-11 03:52:30|506.81|502.81|506.64|502.64|506.83|502.83|506.62|502.62|14
1613015560000|2021-02-11 03:52:40|506.65|502.65|506.4|502.4|506.67|502.67|506.4|502.4|17
1613015570000|2021-02-11 03:52:50|506.38|502.38|506.48|502.48|506.48|502.48|506.38|502.38|16
1613015580000|2021-02-11 03:53:00|506.49|502.49|506.58|502.58|506.6|502.6|506.49|502.49|18
1613015590000|2021-02-11 03:53:10|506.57|502.57|506.54|502.54|506.59|502.59|506.54|502.54|14
1613015600000|2021-02-11 03:53:20|506.55|502.55|506.76|502.76|506.76|502.76|506.55|502.55|16
1613015610000|2021-02-11 03:53:30|506.74|502.74|506.76|502.76|506.79|502.79|506.74|502.74|19
1613015620000|2021-02-11 03:53:40|506.8|502.8|507.25|503.25|507.35|503.35|506.79|502.79|28
1613015630000|2021-02-11 03:53:50|507.21|503.21|507.49|503.49|507.49|503.49|507.21|503.21|25
1613015640000|2021-02-11 03:54:00|507.47|503.47|507.68|503.68|507.68|503.68|507.45|503.45|16
1613015650000|2021-02-11 03:54:10|507.72|503.72|508.68|504.68|508.68|504.68|507.72|503.72|33
1613015660000|2021-02-11 03:54:20|508.71|504.71|508.98|504.98|509.06|505.06|508.64|504.64|30
1613015670000|2021-02-11 03:54:30|508.9|504.9|508.86|504.86|508.9|504.9|508.6|504.6|32
1613015680000|2021-02-11 03:54:40|508.88|504.88|509.44|505.44|509.44|505.44|508.88|504.88|32
1613015690000|2021-02-11 03:54:50|509.4|505.4|509.34|505.34|509.44|505.44|509.11|505.11|26
1613015700000|2021-02-11 03:55:00|509.33|505.33|509.46|505.46|509.46|505.46|509.02|505.02|30
1613015710000|2021-02-11 03:55:10|509.45|505.45|509.47|505.47|509.52|505.52|509.4|505.4|27
1613015720000|2021-02-11 03:55:20|509.48|505.48|509.41|505.41|509.51|505.51|509.33|505.33|20
1613015730000|2021-02-11 03:55:30|509.4|505.4|509.29|505.29|509.43|505.43|509.2|505.2|20
1613015740000|2021-02-11 03:55:40|509.3|505.3|509.26|505.26|509.38|505.38|509.26|505.26|13
1613015750000|2021-02-11 03:55:50|509.28|505.28|509.58|505.58|509.58|505.58|509.22|505.22|19
1613015760000|2021-02-11 03:56:00|509.59|505.59|509.9|505.9|510.05|506.05|509.56|505.56|26
1613015770000|2021-02-11 03:56:10|509.97|505.97|510.31|506.31|510.37|506.37|509.97|505.97|32
1613015780000|2021-02-11 03:56:20|510.3|506.3|510.38|506.38|510.4|506.4|510.17|506.17|30
1613015790000|2021-02-11 03:56:30|510.37|506.37|510.04|506.04|510.45|506.45|510.04|506.04|27
1613015800000|2021-02-11 03:56:40|510.01|506.01|509.88|505.88|510.04|506.04|509.63|505.63|33
1613015810000|2021-02-11 03:56:50|509.89|505.89|510.02|506.02|510.08|506.08|509.82|505.82|27
1613015820000|2021-02-11 03:57:00|510.06|506.06|510.16|506.16|510.21|506.21|510.02|506.02|31
1613015830000|2021-02-11 03:57:10|510.18|506.18|510.09|506.09|510.22|506.22|510.09|506.09|24
1613015840000|2021-02-11 03:57:20|510.12|506.12|510.31|506.31|510.39|506.39|510.12|506.12|23
1613015850000|2021-02-11 03:57:30|510.32|506.32|510.07|506.07|510.35|506.35|510.06|506.06|20
1613015860000|2021-02-11 03:57:40|510.08|506.08|510.04|506.04|510.21|506.21|510.04|506.04|20
1613015870000|2021-02-11 03:57:50|510.03|506.03|509.94|505.94|510.18|506.18|509.93|505.93|32
1613015880000|2021-02-11 03:58:00|509.96|505.96|509.65|505.65|510.01|506.01|509.65|505.65|20
1613015890000|2021-02-11 03:58:10|509.66|505.66|509.34|505.34|509.68|505.68|509.34|505.34|24
1613015900000|2021-02-11 03:58:20|509.33|505.33|509.77|505.77|509.77|505.77|509.32|505.32|27
1613015910000|2021-02-11 03:58:30|509.72|505.72|509.59|505.59|509.86|505.86|509.57|505.57|31
1613015920000|2021-02-11 03:58:40|509.62|505.62|509.7|505.7|509.87|505.87|509.56|505.56|30
1613015930000|2021-02-11 03:58:50|509.66|505.66|509.77|505.77|509.77|505.77|509.66|505.66|29
1613015940000|2021-02-11 03:59:00|509.76|505.76|509.47|505.47|509.79|505.79|509.47|505.47|24
1613015950000|2021-02-11 03:59:10|509.42|505.42|509.15|505.15|509.47|505.47|509.15|505.15|18
1613015960000|2021-02-11 03:59:20|509.16|505.16|509.01|505.01|509.27|505.27|509|505|25
1613015970000|2021-02-11 03:59:30|509|505|509.21|505.21|509.25|505.25|509|505|29
1613015980000|2021-02-11 03:59:40|509.18|505.18|509.07|505.07|509.41|505.41|509.07|505.07|31
1613015990000|2021-02-11 03:59:50|509.05|505.05|509.19|505.19|509.23|505.23|509.01|505.01|25
1613016000000|2021-02-11 04:00:00|509.18|505.18|509.36|505.36|509.36|505.36|509.16|505.16|24
1613016010000|2021-02-11 04:00:10|509.37|505.37|509.47|505.47|509.48|505.48|509.34|505.34|27
1613016020000|2021-02-11 04:00:20|509.48|505.48|509.34|505.34|509.49|505.49|509.34|505.34|23
1613016030000|2021-02-11 04:00:30|509.39|505.39|509.47|505.47|509.56|505.56|509.39|505.39|19
1613016040000|2021-02-11 04:00:40|509.46|505.46|509.25|505.25|509.48|505.48|509.25|505.25|30
1613016050000|2021-02-11 04:00:50|509.15|505.15|509.01|505.01|509.15|505.15|508.96|504.96|26
1613016060000|2021-02-11 04:01:00|509.03|505.03|509.18|505.18|509.18|505.18|508.96|504.96|17
1613016070000|2021-02-11 04:01:10|509.13|505.13|509.11|505.11|509.22|505.22|509.1|505.1|12
1613016080000|2021-02-11 04:01:20|509.12|505.12|509.37|505.37|509.39|505.39|509.12|505.12|32
1613016090000|2021-02-11 04:01:30|509.36|505.36|509.27|505.27|509.55|505.55|509.27|505.27|22
1613016100000|2021-02-11 04:01:40|509.28|505.28|509.45|505.45|509.5|505.5|509.23|505.23|31
1613016110000|2021-02-11 04:01:50|509.44|505.44|509.59|505.59|509.59|505.59|509.39|505.39|25
1613016120000|2021-02-11 04:02:00|509.54|505.54|509.35|505.35|509.6|505.6|509.26|505.26|29
1613016130000|2021-02-11 04:02:10|509.34|505.34|509.54|505.54|509.59|505.59|509.34|505.34|27
1613016140000|2021-02-11 04:02:20|509.53|505.53|509.35|505.35|509.55|505.55|509.35|505.35|16
1613016150000|2021-02-11 04:02:30|509.33|505.33|509.37|505.37|509.62|505.62|509.31|505.31|26
1613016160000|2021-02-11 04:02:40|509.4|505.4|509.33|505.33|509.41|505.41|508.92|504.92|32
1613016170000|2021-02-11 04:02:50|509.34|505.34|509.51|505.51|509.61|505.61|509.34|505.34|21
1613016180000|2021-02-11 04:03:00|509.5|505.5|509.65|505.65|509.66|505.66|509.48|505.48|30
1613016190000|2021-02-11 04:03:10|509.64|505.64|509.53|505.53|509.73|505.73|509.39|505.39|28
1613016200000|2021-02-11 04:03:20|509.54|505.54|509.34|505.34|509.56|505.56|509.28|505.28|22
1613016210000|2021-02-11 04:03:30|509.32|505.32|509.16|505.16|509.35|505.35|509.16|505.16|22
1613016220000|2021-02-11 04:03:40|509.18|505.18|509.29|505.29|509.29|505.29|509.04|505.04|26
1613016230000|2021-02-11 04:03:50|509.27|505.27|509.07|505.07|509.27|505.27|508.85|504.85|28
1613016240000|2021-02-11 04:04:00|509.09|505.09|509.02|505.02|509.16|505.16|508.95|504.95|30
1613016250000|2021-02-11 04:04:10|509.05|505.05|509.16|505.16|509.25|505.25|509.05|505.05|16
1613016260000|2021-02-11 04:04:20|509.19|505.19|509.22|505.22|509.27|505.27|509.16|505.16|24
1613016270000|2021-02-11 04:04:30|509.2|505.2|509.17|505.17|509.22|505.22|509.17|505.17|14
1613016280000|2021-02-11 04:04:40|509.16|505.16|508.8|504.8|509.16|505.16|508.63|504.63|32
1613016290000|2021-02-11 04:04:50|508.79|504.79|508.45|504.45|508.92|504.92|508.45|504.45|32
1613016300000|2021-02-11 04:05:00|508.47|504.47|507.98|503.98|508.49|504.49|507.97|503.97|30
1613016310000|2021-02-11 04:05:10|507.97|503.97|507.22|503.22|507.97|503.97|506.79|502.79|28
1613016320000|2021-02-11 04:05:20|506.96|502.96|506.59|502.59|507.15|503.15|506.52|502.52|32
1613016330000|2021-02-11 04:05:30|506.55|502.55|506.45|502.45|506.6|502.6|506.37|502.37|32
1613016340000|2021-02-11 04:05:40|506.41|502.41|506.64|502.64|506.66|502.66|506.41|502.41|32
1613016350000|2021-02-11 04:05:50|506.62|502.62|506.41|502.41|506.79|502.79|506.34|502.34|31
1613016360000|2021-02-11 04:06:00|506.43|502.43|506.46|502.46|506.7|502.7|506.39|502.39|35
1613016370000|2021-02-11 04:06:10|506.26|502.26|505.67|501.67|506.31|502.31|505.67|501.67|34
1613016380000|2021-02-11 04:06:20|505.65|501.65|505.23|501.23|505.91|501.91|505.2|501.2|32
1613016390000|2021-02-11 04:06:30|505.39|501.39|505.7|501.7|505.77|501.77|505.26|501.26|30
1613016400000|2021-02-11 04:06:40|505.57|501.57|505.64|501.64|505.71|501.71|505.54|501.54|27
1613016410000|2021-02-11 04:06:50|505.63|501.63|505.42|501.42|505.63|501.63|505.21|501.21|33
1613016420000|2021-02-11 04:07:00|505.49|501.49|506.35|502.35|506.46|502.46|505.47|501.47|34
1613016430000|2021-02-11 04:07:10|506.34|502.34|506.5|502.5|506.86|502.86|506.29|502.29|37
1613016440000|2021-02-11 04:07:20|506.47|502.47|506.46|502.46|506.62|502.62|506.41|502.41|30
1613016450000|2021-02-11 04:07:30|506.43|502.43|506.15|502.15|506.63|502.63|506.15|502.15|34
1613016460000|2021-02-11 04:07:40|506.14|502.14|506.37|502.37|506.37|502.37|505.94|501.94|35
1613016470000|2021-02-11 04:07:50|506.35|502.35|506.11|502.11|506.35|502.35|506.05|502.05|30
1613016480000|2021-02-11 04:08:00|506.06|502.06|506.17|502.17|506.2|502.2|505.96|501.96|36
1613016490000|2021-02-11 04:08:10|506.2|502.2|506.24|502.24|506.26|502.26|506.07|502.07|27
1613016500000|2021-02-11 04:08:20|506.27|502.27|506.34|502.34|506.34|502.34|506.11|502.11|22
1613016510000|2021-02-11 04:08:30|506.36|502.36|506.34|502.34|506.57|502.57|506.01|502.01|31
1613016520000|2021-02-11 04:08:40|506.42|502.42|506.09|502.09|506.44|502.44|506|502|34
1613016530000|2021-02-11 04:08:50|506.08|502.08|506.02|502.02|506.16|502.16|506.01|502.01|30
1613016540000|2021-02-11 04:09:00|506.01|502.01|506.02|502.02|506.03|502.03|505.94|501.94|30
1613016550000|2021-02-11 04:09:10|506.04|502.04|506.11|502.11|506.14|502.14|505.98|501.98|32
1613016560000|2021-02-11 04:09:20|506.12|502.12|506.11|502.11|506.23|502.23|506.11|502.11|27
1613016570000|2021-02-11 04:09:30|506.1|502.1|506.13|502.13|506.17|502.17|505.9|501.9|30
1613016580000|2021-02-11 04:09:40|506.06|502.06|506.48|502.48|506.53|502.53|506.01|502.01|29
1613016590000|2021-02-11 04:09:50|506.54|502.54|506.3|502.3|506.54|502.54|506.23|502.23|29
1613016600000|2021-02-11 04:10:00|506.29|502.29|506.12|502.12|506.3|502.3|506.03|502.03|30
1613016610000|2021-02-11 04:10:10|506.1|502.1|505.81|501.81|506.21|502.21|505.81|501.81|27
1613016620000|2021-02-11 04:10:20|505.8|501.8|506.19|502.19|506.21|502.21|505.76|501.76|27
1613016630000|2021-02-11 04:10:30|506.2|502.2|506.14|502.14|506.2|502.2|505.94|501.94|22
1613016640000|2021-02-11 04:10:40|506.11|502.11|506.39|502.39|506.42|502.42|506.11|502.11|32
1613016650000|2021-02-11 04:10:50|506.4|502.4|506.42|502.42|506.43|502.43|506.06|502.06|29
1613016660000|2021-02-11 04:11:00|506.41|502.41|506.48|502.48|506.5|502.5|506.34|502.34|21
1613016670000|2021-02-11 04:11:10|506.44|502.44|506.4|502.4|506.44|502.44|506.32|502.32|24
1613016680000|2021-02-11 04:11:20|506.46|502.46|506.5|502.5|506.55|502.55|506.26|502.26|33
1613016690000|2021-02-11 04:11:30|506.44|502.44|506|502|506.52|502.52|505.96|501.96|28
1613016700000|2021-02-11 04:11:40|505.95|501.95|506.19|502.19|506.26|502.26|505.94|501.94|28
1613016710000|2021-02-11 04:11:50|506.17|502.17|506.1|502.1|506.28|502.28|506.1|502.1|25
1613016720000|2021-02-11 04:12:00|506.09|502.09|506.2|502.2|506.26|502.26|506.08|502.08|24
1613016730000|2021-02-11 04:12:10|506.21|502.21|506.28|502.28|506.3|502.3|506.17|502.17|22
1613016740000|2021-02-11 04:12:20|506.3|502.3|506.35|502.35|506.62|502.62|506.26|502.26|30
1613016750000|2021-02-11 04:12:30|506.34|502.34|506.3|502.3|506.34|502.34|506.19|502.19|33
1613016760000|2021-02-11 04:12:40|506.32|502.32|506.31|502.31|506.38|502.38|506.28|502.28|23
1613016770000|2021-02-11 04:12:50|506.32|502.32|506.42|502.42|506.46|502.46|506.32|502.32|17
1613016780000|2021-02-11 04:13:00|506.41|502.41|506.62|502.62|506.64|502.64|506.4|502.4|20
1613016790000|2021-02-11 04:13:10|506.63|502.63|506.62|502.62|506.63|502.63|506.62|502.62|2
1613016800000|2021-02-11 04:13:20|506.63|502.63|506.64|502.64|506.65|502.65|506.63|502.63|4
1613016810000|2021-02-11 04:13:30|506.65|502.65|506.72|502.72|506.72|502.72|506.65|502.65|8
1613016820000|2021-02-11 04:13:40|506.73|502.73|506.59|502.59|506.73|502.73|506.56|502.56|18
1613016830000|2021-02-11 04:13:50|506.6|502.6|506.58|502.58|506.6|502.6|506.56|502.56|19
1613016840000|2021-02-11 04:14:00|506.57|502.57|506.39|502.39|506.58|502.58|506.33|502.33|24
1613016850000|2021-02-11 04:14:10|506.4|502.4|506.6|502.6|506.6|502.6|506.38|502.38|16
1613016860000|2021-02-11 04:14:20|506.61|502.61|506.37|502.37|506.66|502.66|506.37|502.37|23
1613016870000|2021-02-11 04:14:30|506.36|502.36|505.97|501.97|506.38|502.38|505.89|501.89|20
1613016880000|2021-02-11 04:14:40|505.94|501.94|505.81|501.81|505.97|501.97|505.81|501.81|24
1613016890000|2021-02-11 04:14:50|505.8|501.8|505.43|501.43|505.8|501.8|505.43|501.43|23
1613016900000|2021-02-11 04:15:00|505.46|501.46|505.7|501.7|505.73|501.73|505.45|501.45|23
1613016910000|2021-02-11 04:15:10|505.71|501.71|505.47|501.47|505.75|501.75|505.47|501.47|26
1613016920000|2021-02-11 04:15:20|505.42|501.42|505.45|501.45|505.48|501.48|505.38|501.38|22
1613016930000|2021-02-11 04:15:30|505.44|501.44|504.97|500.97|505.48|501.48|504.73|500.73|34
1613016940000|2021-02-11 04:15:40|504.87|500.87|504.8|500.8|504.99|500.99|504.76|500.76|31
1613016950000|2021-02-11 04:15:50|504.79|500.79|504.7|500.7|504.85|500.85|504.63|500.63|30
1613016960000|2021-02-11 04:16:00|504.68|500.68|505.03|501.03|505.1|501.1|504.68|500.68|29
1613016970000|2021-02-11 04:16:10|505.02|501.02|505.14|501.14|505.15|501.15|505.02|501.02|27
1613016980000|2021-02-11 04:16:20|505.13|501.13|505.17|501.17|505.24|501.24|505.05|501.05|30
1613016990000|2021-02-11 04:16:30|505.16|501.16|505.25|501.25|505.27|501.27|505.11|501.11|26
1613017000000|2021-02-11 04:16:40|505.24|501.24|505.22|501.22|505.24|501.24|505.16|501.16|29
1613017010000|2021-02-11 04:16:50|505.24|501.24|505.12|501.12|505.24|501.24|504.99|500.99|29
1613017020000|2021-02-11 04:17:00|505.09|501.09|505.1|501.1|505.14|501.14|505.07|501.07|28
1613017030000|2021-02-11 04:17:10|505.08|501.08|505.09|501.09|505.14|501.14|505.08|501.08|22
1613017040000|2021-02-11 04:17:20|505.08|501.08|505.14|501.14|505.26|501.26|505.08|501.08|28
1613017050000|2021-02-11 04:17:30|505.12|501.12|505.28|501.28|505.29|501.29|505.12|501.12|30
1613017060000|2021-02-11 04:17:40|505.29|501.29|505.28|501.28|505.3|501.3|505.25|501.25|27
1613017070000|2021-02-11 04:17:50|505.27|501.27|505.15|501.15|505.28|501.28|505.1|501.1|18
1613017080000|2021-02-11 04:18:00|505.17|501.17|504.98|500.98|505.17|501.17|504.89|500.89|32
1613017090000|2021-02-11 04:18:10|504.99|500.99|505.07|501.07|505.12|501.12|504.99|500.99|20
1613017100000|2021-02-11 04:18:20|505.08|501.08|505.07|501.07|505.11|501.11|505.06|501.06|15
1613017110000|2021-02-11 04:18:30|505.06|501.06|505.02|501.02|505.08|501.08|504.99|500.99|11
1613017120000|2021-02-11 04:18:40|505.01|501.01|505.04|501.04|505.07|501.07|505|501|21
1613017130000|2021-02-11 04:18:50|505|501|505.03|501.03|505.04|501.04|504.99|500.99|13
1613017140000|2021-02-11 04:19:00|505.02|501.02|504.98|500.98|505.07|501.07|504.98|500.98|14
1613017150000|2021-02-11 04:19:10|505.01|501.01|505.06|501.06|505.06|501.06|504.96|500.96|20
1613017160000|2021-02-11 04:19:20|505.04|501.04|504.9|500.9|505.04|501.04|504.78|500.78|32
1613017170000|2021-02-11 04:19:30|504.89|500.89|504.9|500.9|504.91|500.91|504.87|500.87|15
1613017180000|2021-02-11 04:19:40|504.91|500.91|505.05|501.05|505.14|501.14|504.91|500.91|20
1613017190000|2021-02-11 04:19:50|505.04|501.04|504.97|500.97|505.04|501.04|504.77|500.77|22
1613017200000|2021-02-11 04:20:00|504.96|500.96|505.06|501.06|505.08|501.08|504.96|500.96|17
1613017210000|2021-02-11 04:20:10|505.05|501.05|504.99|500.99|505.05|501.05|504.75|500.75|25
1613017220000|2021-02-11 04:20:20|504.97|500.97|504.94|500.94|505|501|504.86|500.86|21
1613017230000|2021-02-11 04:20:30|504.96|500.96|505.07|501.07|505.07|501.07|504.95|500.95|23
1613017240000|2021-02-11 04:20:40|505.08|501.08|505.16|501.16|505.16|501.16|505.08|501.08|5
1613017250000|2021-02-11 04:20:50|505.17|501.17|505.32|501.32|505.36|501.36|505.17|501.17|20
1613017260000|2021-02-11 04:21:00|505.28|501.28|505.15|501.15|505.28|501.28|505.02|501.02|31
1613017270000|2021-02-11 04:21:10|505.12|501.12|505.29|501.29|505.29|501.29|505.12|501.12|14
1613017280000|2021-02-11 04:21:20|505.32|501.32|505.43|501.43|505.44|501.44|505.32|501.32|18
1613017290000|2021-02-11 04:21:30|505.42|501.42|505.41|501.41|505.43|501.43|505.36|501.36|21
1613017300000|2021-02-11 04:21:40|505.39|501.39|505.48|501.48|505.5|501.5|505.37|501.37|18
1613017310000|2021-02-11 04:21:50|505.47|501.47|505.45|501.45|505.48|501.48|505.45|501.45|10
1613017320000|2021-02-11 04:22:00|505.46|501.46|505.31|501.31|505.46|501.46|505.12|501.12|25
1613017330000|2021-02-11 04:22:10|505.34|501.34|505.35|501.35|505.35|501.35|505.29|501.29|26
1613017340000|2021-02-11 04:22:20|505.34|501.34|505.41|501.41|505.41|501.41|505.31|501.31|21
1613017350000|2021-02-11 04:22:30|505.44|501.44|505.43|501.43|505.44|501.44|505.41|501.41|12
1613017360000|2021-02-11 04:22:40|505.42|501.42|505.43|501.43|505.44|501.44|505.41|501.41|9
1613017370000|2021-02-11 04:22:50|505.42|501.42|505.39|501.39|505.43|501.43|505.39|501.39|12
1613017380000|2021-02-11 04:23:00|505.4|501.4|505.43|501.43|505.43|501.43|505.39|501.39|6
1613017390000|2021-02-11 04:23:10|505.41|501.41|505.4|501.4|505.42|501.42|505.33|501.33|23
1613017400000|2021-02-11 04:23:20|505.39|501.39|505.38|501.38|505.41|501.41|505.38|501.38|10
1613017410000|2021-02-11 04:23:30|505.39|501.39|505.27|501.27|505.39|501.39|505.26|501.26|10
1613017430000|2021-02-11 04:23:50|505.28|501.28|505.07|501.07|505.28|501.28|505.01|501.01|13
1613017440000|2021-02-11 04:24:00|505.12|501.12|504.94|500.94|505.12|501.12|504.94|500.94|9
1613017450000|2021-02-11 04:24:10|504.93|500.93|504.62|500.62|504.93|500.93|504.22|500.22|32
1613017460000|2021-02-11 04:24:20|504.64|500.64|504.68|500.68|504.8|500.8|504.55|500.55|29
1613017470000|2021-02-11 04:24:30|504.66|500.66|504.54|500.54|504.73|500.73|504.54|500.54|34
1613017480000|2021-02-11 04:24:40|504.55|500.55|504.51|500.51|504.55|500.55|504.33|500.33|31
1613017490000|2021-02-11 04:24:50|504.49|500.49|504.33|500.33|504.5|500.5|504.33|500.33|27
1613017500000|2021-02-11 04:25:00|504.35|500.35|504.51|500.51|504.55|500.55|504.32|500.32|30
1613017510000|2021-02-11 04:25:10|504.55|500.55|504.49|500.49|504.55|500.55|504.38|500.38|24
1613017520000|2021-02-11 04:25:20|504.47|500.47|504.59|500.59|504.64|500.64|504.39|500.39|28
1613017530000|2021-02-11 04:25:30|504.62|500.62|504.93|500.93|504.94|500.94|504.44|500.44|33
1613017540000|2021-02-11 04:25:40|504.92|500.92|505.1|501.1|505.27|501.27|504.91|500.91|28
1613017550000|2021-02-11 04:25:50|505.09|501.09|505.03|501.03|505.21|501.21|505.03|501.03|28
1613017560000|2021-02-11 04:26:00|505.04|501.04|505.06|501.06|505.06|501.06|505|501|9
1613017570000|2021-02-11 04:26:10|505.07|501.07|505.1|501.1|505.11|501.11|505.07|501.07|12
1613017580000|2021-02-11 04:26:20|505.09|501.09|505.04|501.04|505.15|501.15|505.04|501.04|14
1613017590000|2021-02-11 04:26:30|505.05|501.05|505.06|501.06|505.08|501.08|505.03|501.03|21
1613017600000|2021-02-11 04:26:40|505.05|501.05|504.92|500.92|505.07|501.07|504.92|500.92|25
1613017610000|2021-02-11 04:26:50|504.93|500.93|504.94|500.94|505|501|504.69|500.69|23
1613017620000|2021-02-11 04:27:00|504.93|500.93|504.87|500.87|504.96|500.96|504.85|500.85|20
1613017630000|2021-02-11 04:27:10|504.89|500.89|505.04|501.04|505.04|501.04|504.89|500.89|14
1613017640000|2021-02-11 04:27:20|505.02|501.02|505.13|501.13|505.16|501.16|505.02|501.02|28
1613017650000|2021-02-11 04:27:30|505.14|501.14|505.53|501.53|505.64|501.64|505.14|501.14|29
1613017660000|2021-02-11 04:27:40|505.83|501.83|505.13|501.13|505.87|501.87|505.07|501.07|35
1613017670000|2021-02-11 04:27:50|505.11|501.11|505.14|501.14|505.21|501.21|505.07|501.07|24
1613017680000|2021-02-11 04:28:00|505.15|501.15|504.82|500.82|505.15|501.15|504.67|500.67|25
1613017690000|2021-02-11 04:28:10|504.8|500.8|504.75|500.75|504.89|500.89|504.73|500.73|18
1613017700000|2021-02-11 04:28:20|504.73|500.73|504.88|500.88|504.88|500.88|504.61|500.61|34
1613017710000|2021-02-11 04:28:30|504.89|500.89|504.83|500.83|504.92|500.92|504.76|500.76|26
1613017720000|2021-02-11 04:28:40|504.81|500.81|505.07|501.07|505.07|501.07|504.81|500.81|30
1613017730000|2021-02-11 04:28:50|505.08|501.08|504.99|500.99|505.12|501.12|504.97|500.97|20
1613017740000|2021-02-11 04:29:00|504.98|500.98|505.21|501.21|505.26|501.26|504.98|500.98|21
1613017750000|2021-02-11 04:29:10|505.13|501.13|505.14|501.14|505.25|501.25|504.88|500.88|29
1613017760000|2021-02-11 04:29:20|505.11|501.11|504.85|500.85|505.18|501.18|504.85|500.85|29
1613017770000|2021-02-11 04:29:30|504.87|500.87|505.04|501.04|505.04|501.04|504.87|500.87|25
1613017780000|2021-02-11 04:29:40|505.02|501.02|505.01|501.01|505.04|501.04|504.99|500.99|19
1613017790000|2021-02-11 04:29:50|505|501|505.13|501.13|505.13|501.13|505|501|14
1613017800000|2021-02-11 04:30:00|505.14|501.14|505.01|501.01|505.14|501.14|505.01|501.01|25
1613017810000|2021-02-11 04:30:10|505.03|501.03|504.82|500.82|505.04|501.04|504.82|500.82|22
1613017820000|2021-02-11 04:30:20|504.8|500.8|504.97|500.97|505.01|501.01|504.8|500.8|21
1613017830000|2021-02-11 04:30:30|504.98|500.98|505.08|501.08|505.08|501.08|504.97|500.97|11
1613017840000|2021-02-11 04:30:40|505.06|501.06|505.1|501.1|505.12|501.12|505|501|12
1613017850000|2021-02-11 04:30:50|505.09|501.09|505.2|501.2|505.24|501.24|504.98|500.98|12
1613017860000|2021-02-11 04:31:00|505.21|501.21|505.36|501.36|505.37|501.37|505.19|501.19|13
1613017870000|2021-02-11 04:31:10|505.35|501.35|505.49|501.49|505.51|501.51|505.33|501.33|24
1613017880000|2021-02-11 04:31:20|505.48|501.48|505.32|501.32|505.52|501.52|504.96|500.96|33
1613017890000|2021-02-11 04:31:30|505.31|501.31|505.31|501.31|505.57|501.57|505.3|501.3|32
1613017900000|2021-02-11 04:31:40|505.38|501.38|505.38|501.38|505.49|501.49|505.25|501.25|32
1613017910000|2021-02-11 04:31:50|505.4|501.4|505.32|501.32|505.44|501.44|505.3|501.3|20
1613017920000|2021-02-11 04:32:00|505.33|501.33|505.11|501.11|505.34|501.34|505.01|501.01|24
1613017930000|2021-02-11 04:32:10|505.16|501.16|505.25|501.25|505.25|501.25|505.16|501.16|28
1613017940000|2021-02-11 04:32:20|505.22|501.22|505.49|501.49|505.51|501.51|505.21|501.21|25
1613017950000|2021-02-11 04:32:30|505.51|501.51|505.45|501.45|505.59|501.59|505.4|501.4|22
1613017960000|2021-02-11 04:32:40|505.4|501.4|505.06|501.06|505.4|501.4|505.01|501.01|15
1613017970000|2021-02-11 04:32:50|505.07|501.07|505.09|501.09|505.14|501.14|505.03|501.03|25
1613017980000|2021-02-11 04:33:00|505.08|501.08|504.82|500.82|505.08|501.08|504.67|500.67|29
1613017990000|2021-02-11 04:33:10|504.84|500.84|504.98|500.98|505.06|501.06|504.78|500.78|22
1613018000000|2021-02-11 04:33:20|504.99|500.99|505.17|501.17|505.18|501.18|504.96|500.96|18
1613018010000|2021-02-11 04:33:30|505.13|501.13|505.31|501.31|505.33|501.33|505.13|501.13|16
1613018020000|2021-02-11 04:33:40|505.32|501.32|505.34|501.34|505.36|501.36|505.22|501.22|22
1613018030000|2021-02-11 04:33:50|505.36|501.36|505.34|501.34|505.37|501.37|505.26|501.26|12
1613018040000|2021-02-11 04:34:00|505.39|501.39|505.37|501.37|505.4|501.4|505.36|501.36|11
1613018050000|2021-02-11 04:34:10|505.28|501.28|505.34|501.34|505.34|501.34|505.14|501.14|25
1613018060000|2021-02-11 04:34:20|505.31|501.31|505.25|501.25|505.36|501.36|505.24|501.24|25
1613018070000|2021-02-11 04:34:30|505.11|501.11|505.09|501.09|505.4|501.4|505.07|501.07|31
1613018080000|2021-02-11 04:34:40|505.08|501.08|504.9|500.9|505.08|501.08|504.9|500.9|30
1613018090000|2021-02-11 04:34:50|504.89|500.89|504.86|500.86|504.95|500.95|504.86|500.86|16
1613018100000|2021-02-11 04:35:00|504.84|500.84|504.93|500.93|505.07|501.07|504.83|500.83|27
1613018110000|2021-02-11 04:35:10|504.94|500.94|504.59|500.59|504.97|500.97|504.59|500.59|21
1613018120000|2021-02-11 04:35:20|504.57|500.57|504.76|500.76|504.78|500.78|504.44|500.44|32
1613018130000|2021-02-11 04:35:30|504.85|500.85|504.92|500.92|504.98|500.98|504.84|500.84|29
1613018140000|2021-02-11 04:35:40|504.9|500.9|504.8|500.8|504.95|500.95|504.65|500.65|27
1613018150000|2021-02-11 04:35:50|504.86|500.86|504.87|500.87|504.97|500.97|504.77|500.77|33
1613018160000|2021-02-11 04:36:00|504.86|500.86|505.03|501.03|505.05|501.05|504.76|500.76|31
1613018170000|2021-02-11 04:36:10|505.01|501.01|505.06|501.06|505.09|501.09|504.93|500.93|25
1613018180000|2021-02-11 04:36:20|505.08|501.08|504.99|500.99|505.17|501.17|504.77|500.77|27
1613018190000|2021-02-11 04:36:30|505.03|501.03|504.86|500.86|505.04|501.04|504.81|500.81|30
1613018200000|2021-02-11 04:36:40|504.83|500.83|504.79|500.79|504.85|500.85|504.59|500.59|24
1613018210000|2021-02-11 04:36:50|504.78|500.78|504.49|500.49|504.79|500.79|504.49|500.49|25
1613018220000|2021-02-11 04:37:00|504.48|500.48|504.27|500.27|504.53|500.53|504.25|500.25|22
1613018230000|2021-02-11 04:37:10|504.32|500.32|504.57|500.57|504.68|500.68|504.32|500.32|23
1613018240000|2021-02-11 04:37:20|504.56|500.56|504.64|500.64|504.69|500.69|504.56|500.56|22
1613018250000|2021-02-11 04:37:30|504.67|500.67|504.76|500.76|504.77|500.77|504.67|500.67|25
1613018260000|2021-02-11 04:37:40|504.77|500.77|505.03|501.03|505.03|501.03|504.75|500.75|28
1613018270000|2021-02-11 04:37:50|505.04|501.04|504.95|500.95|505.06|501.06|504.7|500.7|19
1613018280000|2021-02-11 04:38:00|504.96|500.96|504.74|500.74|505|501|504.57|500.57|30
1613018290000|2021-02-11 04:38:10|504.77|500.77|504.61|500.61|504.77|500.77|504.61|500.61|21
1613018300000|2021-02-11 04:38:20|504.62|500.62|504.65|500.65|504.73|500.73|504.59|500.59|22
1613018310000|2021-02-11 04:38:30|504.64|500.64|504.71|500.71|504.81|500.81|504.63|500.63|23
1613018320000|2021-02-11 04:38:40|504.61|500.61|504.73|500.73|504.81|500.81|504.61|500.61|15
1613018330000|2021-02-11 04:38:50|504.75|500.75|504.7|500.7|504.75|500.75|504.68|500.68|11
1613018340000|2021-02-11 04:39:00|504.69|500.69|504.79|500.79|504.84|500.84|504.69|500.69|23
1613018350000|2021-02-11 04:39:10|504.77|500.77|504.83|500.83|504.91|500.91|504.77|500.77|28
1613018360000|2021-02-11 04:39:20|504.81|500.81|504.72|500.72|504.81|500.81|504.6|500.6|29
1613018370000|2021-02-11 04:39:30|504.71|500.71|504.88|500.88|504.88|500.88|504.68|500.68|19
1613018380000|2021-02-11 04:39:40|504.87|500.87|504.74|500.74|504.88|500.88|504.74|500.74|19
1613018390000|2021-02-11 04:39:50|504.71|500.71|504.61|500.61|504.75|500.75|504.6|500.6|16
1613018400000|2021-02-11 04:40:00|504.62|500.62|504.62|500.62|504.62|500.62|504.47|500.47|13
1613018410000|2021-02-11 04:40:10|504.54|500.54|504.78|500.78|504.83|500.83|504.33|500.33|34
1613018420000|2021-02-11 04:40:20|504.8|500.8|504.62|500.62|504.8|500.8|504.6|500.6|29
1613018430000|2021-02-11 04:40:30|504.61|500.61|504.66|500.66|504.66|500.66|504.53|500.53|20
1613018440000|2021-02-11 04:40:40|504.62|500.62|504.73|500.73|504.73|500.73|504.6|500.6|17
1613018450000|2021-02-11 04:40:50|504.72|500.72|504.63|500.63|504.72|500.72|504.54|500.54|21
1613018460000|2021-02-11 04:41:00|504.64|500.64|504.53|500.53|504.69|500.69|504.53|500.53|18
1613018470000|2021-02-11 04:41:10|504.52|500.52|504.58|500.58|504.59|500.59|504.52|500.52|14
1613018480000|2021-02-11 04:41:20|504.59|500.59|504.62|500.62|504.69|500.69|504.57|500.57|24
1613018490000|2021-02-11 04:41:30|504.63|500.63|504.64|500.64|504.64|500.64|504.6|500.6|14
1613018500000|2021-02-11 04:41:40|504.66|500.66|504.55|500.55|504.67|500.67|504.55|500.55|12
1613018510000|2021-02-11 04:41:50|504.56|500.56|504.2|500.2|504.56|500.56|504.2|500.2|20
1613018520000|2021-02-11 04:42:00|504.22|500.22|504.28|500.28|504.33|500.33|504.19|500.19|25
1613018530000|2021-02-11 04:42:10|504.27|500.27|504.39|500.39|504.39|500.39|504.25|500.25|27
1613018540000|2021-02-11 04:42:20|504.43|500.43|504.37|500.37|504.52|500.52|504.34|500.34|16
1613018550000|2021-02-11 04:42:30|504.35|500.35|504.26|500.26|504.35|500.35|504.25|500.25|19
1613018560000|2021-02-11 04:42:40|504.24|500.24|504.26|500.26|504.29|500.29|504.24|500.24|12
1613018570000|2021-02-11 04:42:50|504.25|500.25|504.21|500.21|504.36|500.36|504.21|500.21|21
1613018580000|2021-02-11 04:43:00|504.19|500.19|504.24|500.24|504.36|500.36|504.15|500.15|31
1613018590000|2021-02-11 04:43:10|504.22|500.22|504.21|500.21|504.23|500.23|504.21|500.21|11
1613018600000|2021-02-11 04:43:20|504.22|500.22|504.31|500.31|504.31|500.31|504.2|500.2|10
1613018610000|2021-02-11 04:43:30|504.3|500.3|504.42|500.42|504.44|500.44|504.27|500.27|13
1613018620000|2021-02-11 04:43:40|504.43|500.43|504.4|500.4|504.43|500.43|504.17|500.17|30
1613018630000|2021-02-11 04:43:50|504.41|500.41|504.33|500.33|504.41|500.41|504.2|500.2|24
1613018640000|2021-02-11 04:44:00|504.32|500.32|504.18|500.18|504.33|500.33|504.1|500.1|24
1613018650000|2021-02-11 04:44:10|504.19|500.19|504.16|500.16|504.19|500.19|504.13|500.13|18
1613018660000|2021-02-11 04:44:20|504.15|500.15|504.16|500.16|504.23|500.23|504.13|500.13|16
1613018670000|2021-02-11 04:44:30|504.18|500.18|504.13|500.13|504.23|500.23|504.11|500.11|25
1613018680000|2021-02-11 04:44:40|504.11|500.11|504.05|500.05|504.14|500.14|504.05|500.05|9
1613018690000|2021-02-11 04:44:50|504.07|500.07|504.01|500.01|504.07|500.07|504|500|7
1613018700000|2021-02-11 04:45:00|503.99|499.99|503.77|499.77|504|500|503.77|499.77|17
1613018710000|2021-02-11 04:45:10|503.76|499.76|503.72|499.72|503.85|499.85|503.58|499.58|30
1613018720000|2021-02-11 04:45:20|503.73|499.73|503.74|499.74|503.76|499.76|503.69|499.69|22
1613018730000|2021-02-11 04:45:30|503.7|499.7|503.92|499.92|503.94|499.94|503.69|499.69|14
1613018740000|2021-02-11 04:45:40|503.9|499.9|503.79|499.79|503.93|499.93|503.77|499.77|24
1613018750000|2021-02-11 04:45:50|503.78|499.78|503.74|499.74|503.9|499.9|503.72|499.72|30
1613018760000|2021-02-11 04:46:00|503.73|499.73|504.04|500.04|504.07|500.07|503.65|499.65|25
1613018770000|2021-02-11 04:46:10|504|500|503.98|499.98|504.12|500.12|503.96|499.96|23
1613018780000|2021-02-11 04:46:20|503.99|499.99|504.09|500.09|504.11|500.11|503.99|499.99|19
1613018790000|2021-02-11 04:46:30|504.1|500.1|504.27|500.27|504.29|500.29|504.1|500.1|22
1613018800000|2021-02-11 04:46:40|504.32|500.32|504.28|500.28|504.32|500.32|504.21|500.21|18
1613018810000|2021-02-11 04:46:50|504.36|500.36|504.59|500.59|504.7|500.7|504.36|500.36|21
1613018820000|2021-02-11 04:47:00|504.58|500.58|504.54|500.54|504.65|500.65|504.43|500.43|24
1613018830000|2021-02-11 04:47:10|504.51|500.51|504.29|500.29|504.55|500.55|504.25|500.25|32
1613018840000|2021-02-11 04:47:20|504.28|500.28|504.26|500.26|504.29|500.29|504.15|500.15|26
1613018850000|2021-02-11 04:47:30|504.27|500.27|504.44|500.44|504.45|500.45|504.27|500.27|20
1613018860000|2021-02-11 04:47:40|504.46|500.46|504.42|500.42|504.47|500.47|504.42|500.42|13
1613018870000|2021-02-11 04:47:50|504.43|500.43|504.36|500.36|504.54|500.54|504.36|500.36|20
1613018880000|2021-02-11 04:48:00|504.35|500.35|504.32|500.32|504.35|500.35|504.3|500.3|16
1613018890000|2021-02-11 04:48:10|504.3|500.3|504.29|500.29|504.34|500.34|504.28|500.28|13
1613018900000|2021-02-11 04:48:20|504.3|500.3|504.3|500.3|504.37|500.37|504.3|500.3|5
1613018910000|2021-02-11 04:48:30|504.29|500.29|504.33|500.33|504.34|500.34|504.11|500.11|23
1613018920000|2021-02-11 04:48:40|504.34|500.34|504.25|500.25|504.34|500.34|504.23|500.23|14
1613018930000|2021-02-11 04:48:50|504.23|500.23|504.24|500.24|504.26|500.26|504.23|500.23|17
1613018940000|2021-02-11 04:49:00|504.34|500.34|504.49|500.49|504.49|500.49|504.33|500.33|9
1613018950000|2021-02-11 04:49:10|504.5|500.5|504.77|500.77|504.8|500.8|504.5|500.5|21
1613018960000|2021-02-11 04:49:20|504.78|500.78|504.49|500.49|504.8|500.8|504.49|500.49|24
1613018970000|2021-02-11 04:49:30|504.48|500.48|504.21|500.21|504.49|500.49|504.2|500.2|19
1613018980000|2021-02-11 04:49:40|504.2|500.2|504.21|500.21|504.21|500.21|504.13|500.13|17
1613018990000|2021-02-11 04:49:50|504.19|500.19|504.13|500.13|504.32|500.32|504.08|500.08|20
1613019000000|2021-02-11 04:50:00|504.09|500.09|504.22|500.22|504.28|500.28|504.09|500.09|20
1613019010000|2021-02-11 04:50:10|504.21|500.21|504.18|500.18|504.21|500.21|504.17|500.17|13
1613019020000|2021-02-11 04:50:20|504.19|500.19|504.19|500.19|504.32|500.32|504.17|500.17|23
1613019030000|2021-02-11 04:50:30|504.18|500.18|504.21|500.21|504.27|500.27|504.18|500.18|14
1613019040000|2021-02-11 04:50:40|504.19|500.19|504.1|500.1|504.19|500.19|504.1|500.1|5
1613019050000|2021-02-11 04:50:50|504.11|500.11|504.07|500.07|504.15|500.15|504.06|500.06|15
1613019060000|2021-02-11 04:51:00|504.06|500.06|504.06|500.06|504.07|500.07|504.03|500.03|8
1613019070000|2021-02-11 04:51:10|504.07|500.07|504.08|500.08|504.09|500.09|504.06|500.06|9
1613019080000|2021-02-11 04:51:20|504.07|500.07|504.05|500.05|504.08|500.08|504.05|500.05|5
1613019090000|2021-02-11 04:51:30|504.04|500.04|504.16|500.16|504.16|500.16|504.04|500.04|6
1613019100000|2021-02-11 04:51:40|504.17|500.17|504.16|500.16|504.17|500.17|504.15|500.15|3
1613019110000|2021-02-11 04:51:50|504.17|500.17|504.4|500.4|504.48|500.48|504.17|500.17|18
1613019120000|2021-02-11 04:52:00|504.39|500.39|504.44|500.44|504.55|500.55|504.39|500.39|28
1613019130000|2021-02-11 04:52:10|504.4|500.4|504.51|500.51|504.51|500.51|504.36|500.36|17
1613019140000|2021-02-11 04:52:20|504.52|500.52|504.38|500.38|504.52|500.52|504.38|500.38|10
1613019150000|2021-02-11 04:52:30|504.42|500.42|504.4|500.4|504.43|500.43|504.4|500.4|6
1613019160000|2021-02-11 04:52:40|504.41|500.41|504.56|500.56|504.56|500.56|504.4|500.4|17
1613019170000|2021-02-11 04:52:50|504.57|500.57|504.66|500.66|504.68|500.68|504.54|500.54|15
1613019180000|2021-02-11 04:53:00|504.63|500.63|504.45|500.45|504.74|500.74|504.17|500.17|20
1613019190000|2021-02-11 04:53:10|504.44|500.44|504.67|500.67|504.69|500.69|504.44|500.44|24
1613019200000|2021-02-11 04:53:20|504.66|500.66|504.66|500.66|504.7|500.7|504.62|500.62|16
1613019210000|2021-02-11 04:53:30|504.65|500.65|504.6|500.6|504.79|500.79|504.6|500.6|20
1613019220000|2021-02-11 04:53:40|504.65|500.65|504.48|500.48|504.65|500.65|504.46|500.46|30
1613019230000|2021-02-11 04:53:50|504.41|500.41|504.49|500.49|504.49|500.49|504.41|500.41|19
1613019240000|2021-02-11 04:54:00|504.48|500.48|504.52|500.52|504.53|500.53|504.47|500.47|11
1613019250000|2021-02-11 04:54:10|504.53|500.53|504.57|500.57|504.57|500.57|504.53|500.53|10
1613019260000|2021-02-11 04:54:20|504.58|500.58|504.59|500.59|504.6|500.6|504.53|500.53|12
1613019270000|2021-02-11 04:54:30|504.61|500.61|504.6|500.6|504.61|500.61|504.59|500.59|15
1613019280000|2021-02-11 04:54:40|504.59|500.59|504.61|500.61|504.62|500.62|504.59|500.59|6
1613019290000|2021-02-11 04:54:50|504.6|500.6|504.63|500.63|504.7|500.7|504.59|500.59|17
1613019300000|2021-02-11 04:55:00|504.62|500.62|504.61|500.61|504.67|500.67|504.6|500.6|9
1613019310000|2021-02-11 04:55:10|504.6|500.6|504.64|500.64|504.64|500.64|504.59|500.59|10
1613019320000|2021-02-11 04:55:20|504.6|500.6|504.52|500.52|504.61|500.61|504.51|500.51|9
1613019330000|2021-02-11 04:55:30|504.48|500.48|504.47|500.47|504.48|500.48|504.47|500.47|2
1613019340000|2021-02-11 04:55:40|504.48|500.48|504.53|500.53|504.58|500.58|504.47|500.47|16
1613019350000|2021-02-11 04:55:50|504.54|500.54|504.65|500.65|504.68|500.68|504.54|500.54|14
1613019360000|2021-02-11 04:56:00|504.69|500.69|504.44|500.44|504.69|500.69|504.44|500.44|18
1613019370000|2021-02-11 04:56:10|504.45|500.45|504.42|500.42|504.48|500.48|504.42|500.42|10
1613019380000|2021-02-11 04:56:20|504.45|500.45|504.39|500.39|504.45|500.45|504.39|500.39|5
1613019390000|2021-02-11 04:56:30|504.4|500.4|504.47|500.47|504.5|500.5|504.4|500.4|11
1613019400000|2021-02-11 04:56:40|504.46|500.46|504.6|500.6|504.62|500.62|504.46|500.46|13
1613019410000|2021-02-11 04:56:50|504.62|500.62|504.67|500.67|504.67|500.67|504.62|500.62|14
1613019420000|2021-02-11 04:57:00|504.68|500.68|504.68|500.68|504.86|500.86|504.67|500.67|14
1613019430000|2021-02-11 04:57:10|504.69|500.69|504.65|500.65|504.69|500.69|504.42|500.42|19
1613019440000|2021-02-11 04:57:20|504.69|500.69|504.63|500.63|504.69|500.69|504.63|500.63|10
1613019450000|2021-02-11 04:57:30|504.64|500.64|504.6|500.6|504.65|500.65|504.6|500.6|12
1613019460000|2021-02-11 04:57:40|504.61|500.61|504.85|500.85|504.85|500.85|504.61|500.61|13
1613019470000|2021-02-11 04:57:50|504.86|500.86|504.81|500.81|504.86|500.86|504.74|500.74|8
1613019480000|2021-02-11 04:58:00|504.82|500.82|505.07|501.07|505.16|501.16|504.81|500.81|10
1613019490000|2021-02-11 04:58:10|505.01|501.01|505.08|501.08|505.11|501.11|505|501|20
1613019500000|2021-02-11 04:58:20|505.07|501.07|505.07|501.07|505.07|501.07|505.07|501.07|1
1613019510000|2021-02-11 04:58:30|505.03|501.03|504.98|500.98|505.03|501.03|504.95|500.95|7
1613019520000|2021-02-11 04:58:40|504.97|500.97|504.86|500.86|504.98|500.98|504.67|500.67|22
1613019530000|2021-02-11 04:58:50|504.85|500.85|504.87|500.87|504.89|500.89|504.85|500.85|9
1613019540000|2021-02-11 04:59:00|504.86|500.86|504.96|500.96|504.98|500.98|504.86|500.86|16
1613019550000|2021-02-11 04:59:10|504.95|500.95|505.01|501.01|505.17|501.17|504.94|500.94|21
1613019560000|2021-02-11 04:59:20|504.99|500.99|505.05|501.05|505.14|501.14|504.83|500.83|25
1613019570000|2021-02-11 04:59:30|505.1|501.1|504.9|500.9|505.11|501.11|504.88|500.88|21
1613019580000|2021-02-11 04:59:40|504.95|500.95|504.99|500.99|505.02|501.02|504.86|500.86|29
1613019590000|2021-02-11 04:59:50|504.93|500.93|504.97|500.97|504.98|500.98|504.92|500.92|25
1613019600000|2021-02-11 05:00:00|504.93|500.93|505|501|505.11|501.11|504.83|500.83|29
1613019610000|2021-02-11 05:00:10|505.01|501.01|504.99|500.99|505.17|501.17|504.91|500.91|32
1613019620000|2021-02-11 05:00:20|504.92|500.92|504.76|500.76|505.05|501.05|504.76|500.76|31
1613019630000|2021-02-11 05:00:30|504.75|500.75|504.11|500.11|504.81|500.81|504.11|500.11|28
1613019640000|2021-02-11 05:00:40|504.1|500.1|504.1|500.1|504.24|500.24|504.04|500.04|22
1613019650000|2021-02-11 05:00:50|504.12|500.12|504.11|500.11|504.17|500.17|504.04|500.04|22
1613019660000|2021-02-11 05:01:00|504.07|500.07|503.89|499.89|504.08|500.08|503.81|499.81|24
1613019670000|2021-02-11 05:01:10|503.87|499.87|503.96|499.96|504.04|500.04|503.85|499.85|33
1613019680000|2021-02-11 05:01:20|503.84|499.84|503.48|499.48|503.84|499.84|503.48|499.48|23
1613019690000|2021-02-11 05:01:30|503.5|499.5|503.45|499.45|503.66|499.66|503.45|499.45|33
1613019700000|2021-02-11 05:01:40|503.44|499.44|502.99|498.99|503.44|499.44|502.99|498.99|33
1613019710000|2021-02-11 05:01:50|502.95|498.95|502.1|498.1|503.02|499.02|502.09|498.09|29
1613019720000|2021-02-11 05:02:00|502.09|498.09|502.82|498.82|502.84|498.84|502.02|498.02|31
1613019730000|2021-02-11 05:02:10|503.18|499.18|503.14|499.14|503.23|499.23|502.98|498.98|31
1613019740000|2021-02-11 05:02:20|503.13|499.13|503.23|499.23|503.29|499.29|503.07|499.07|28
1613019750000|2021-02-11 05:02:30|503.27|499.27|503.55|499.55|503.58|499.58|503.27|499.27|29
1613019760000|2021-02-11 05:02:40|503.4|499.4|503.12|499.12|503.54|499.54|503.07|499.07|28
1613019770000|2021-02-11 05:02:50|503.2|499.2|503.34|499.34|503.4|499.4|503.2|499.2|27
1613019780000|2021-02-11 05:03:00|503.39|499.39|503.92|499.92|504.01|500.01|503.35|499.35|27
1613019790000|2021-02-11 05:03:10|503.93|499.93|504.62|500.62|504.88|500.88|503.93|499.93|30
1613019800000|2021-02-11 05:03:20|504.72|500.72|504.97|500.97|505.13|501.13|504.48|500.48|31
1613019810000|2021-02-11 05:03:30|504.96|500.96|504.39|500.39|505.26|501.26|504.09|500.09|29
1613019820000|2021-02-11 05:03:40|504.48|500.48|505.76|501.76|505.85|501.85|504.48|500.48|9
1613019830000|2021-02-11 05:03:50|505.77|501.77|505.85|501.85|505.94|501.94|505.55|501.55|20
1613019840000|2021-02-11 05:04:00|505.88|501.88|505.81|501.81|506.1|502.1|505.76|501.76|32
1613019850000|2021-02-11 05:04:10|505.77|501.77|506.12|502.12|506.12|502.12|505.77|501.77|29
1613019860000|2021-02-11 05:04:20|506.13|502.13|506.13|502.13|506.22|502.22|506.08|502.08|25
1613019870000|2021-02-11 05:04:30|506.14|502.14|506.02|502.02|506.21|502.21|506.01|502.01|22
1613019880000|2021-02-11 05:04:40|506.03|502.03|506.24|502.24|506.24|502.24|506.03|502.03|19
1613019890000|2021-02-11 05:04:50|506.25|502.25|506.34|502.34|506.43|502.43|506.18|502.18|21
1613019900000|2021-02-11 05:05:00|506.36|502.36|506.9|502.9|506.91|502.91|506.35|502.35|33
1613019910000|2021-02-11 05:05:10|506.97|502.97|507.67|503.67|507.68|503.68|506.97|502.97|23
1613019920000|2021-02-11 05:05:20|507.74|503.74|508.03|504.03|508.07|504.07|507.74|503.74|29
1613019930000|2021-02-11 05:05:30|508.04|504.04|508.02|504.02|508.06|504.06|507.96|503.96|16
1613019940000|2021-02-11 05:05:40|508.04|504.04|508.04|504.04|508.3|504.3|507.89|503.89|33
1613019950000|2021-02-11 05:05:50|508.05|504.05|507.91|503.91|508.07|504.07|507.83|503.83|16
1613019960000|2021-02-11 05:06:00|507.88|503.88|507.45|503.45|507.88|503.88|507.44|503.44|22
1613019970000|2021-02-11 05:06:10|507.38|503.38|506.6|502.6|507.38|503.38|506.57|502.57|28
1613019980000|2021-02-11 05:06:20|506.61|502.61|506.35|502.35|506.75|502.75|506.35|502.35|18
1613019990000|2021-02-11 05:06:30|506.36|502.36|506.08|502.08|506.36|502.36|506.07|502.07|27
1613020000000|2021-02-11 05:06:40|506.09|502.09|505.52|501.52|506.15|502.15|505.52|501.52|30
1613020010000|2021-02-11 05:06:50|505.54|501.54|505.34|501.34|505.61|501.61|505.34|501.34|25
1613020020000|2021-02-11 05:07:00|505.35|501.35|505.81|501.81|505.81|501.81|505.29|501.29|25
1613020030000|2021-02-11 05:07:10|505.75|501.75|505.77|501.77|505.88|501.88|505.69|501.69|32
1613020040000|2021-02-11 05:07:20|505.76|501.76|505.74|501.74|505.78|501.78|505.53|501.53|30
1613020050000|2021-02-11 05:07:30|505.73|501.73|505.23|501.23|505.73|501.73|505.23|501.23|32
1613020060000|2021-02-11 05:07:40|505.2|501.2|504.8|500.8|505.21|501.21|504.79|500.79|24
1613020070000|2021-02-11 05:07:50|504.79|500.79|504.54|500.54|504.79|500.79|504.5|500.5|25
1613020080000|2021-02-11 05:08:00|504.53|500.53|504.09|500.09|504.56|500.56|504.09|500.09|25
1613020090000|2021-02-11 05:08:10|503.84|499.84|503.4|499.4|503.91|499.91|503.39|499.39|30
1613020100000|2021-02-11 05:08:20|503.43|499.43|503.38|499.38|503.58|499.58|503.38|499.38|33
1613020110000|2021-02-11 05:08:30|503.37|499.37|503.45|499.45|503.51|499.51|503.36|499.36|26
1613020120000|2021-02-11 05:08:40|503.48|499.48|503.29|499.29|503.48|499.48|503.29|499.29|32
1613020130000|2021-02-11 05:08:50|503.14|499.14|503.92|499.92|503.93|499.93|503.14|499.14|32
1613020140000|2021-02-11 05:09:00|503.94|499.94|503.42|499.42|503.94|499.94|503.42|499.42|36
1613020150000|2021-02-11 05:09:10|503.41|499.41|503.12|499.12|503.41|499.41|503.12|499.12|16
1613020160000|2021-02-11 05:09:20|503.08|499.08|502.84|498.84|503.08|499.08|502.71|498.71|19
1613020170000|2021-02-11 05:09:30|502.77|498.77|502.74|498.74|503.3|499.3|502.71|498.71|28
1613020180000|2021-02-11 05:09:40|502.73|498.73|502.93|498.93|502.93|498.93|502.59|498.59|29
1613020190000|2021-02-11 05:09:50|502.95|498.95|502.78|498.78|502.96|498.96|502.77|498.77|27
1613020200000|2021-02-11 05:10:00|502.75|498.75|502.32|498.32|502.76|498.76|502.26|498.26|23
1613020210000|2021-02-11 05:10:10|502.35|498.35|502.39|498.39|502.4|498.4|502.27|498.27|26
1613020220000|2021-02-11 05:10:20|502.4|498.4|502.11|498.11|502.4|498.4|502.09|498.09|28
1613020230000|2021-02-11 05:10:30|502.13|498.13|502.46|498.46|502.55|498.55|502.11|498.11|30
1613020240000|2021-02-11 05:10:40|502.44|498.44|502.19|498.19|502.47|498.47|502.18|498.18|20
1613020250000|2021-02-11 05:10:50|502.13|498.13|502|498|502.13|498.13|502|498|15
1613020260000|2021-02-11 05:11:00|502.01|498.01|502.26|498.26|502.26|498.26|502.01|498.01|23
1613020270000|2021-02-11 05:11:10|502.24|498.24|502.55|498.55|502.61|498.61|502.24|498.24|25
1613020280000|2021-02-11 05:11:20|502.54|498.54|502.76|498.76|502.81|498.81|502.52|498.52|16
1613020290000|2021-02-11 05:11:30|502.75|498.75|502.51|498.51|502.75|498.75|502.49|498.49|28
1613020300000|2021-02-11 05:11:40|502.53|498.53|502.66|498.66|502.66|498.66|502.52|498.52|13
1613020310000|2021-02-11 05:11:50|502.69|498.69|502.9|498.9|502.92|498.92|502.66|498.66|16
1613020320000|2021-02-11 05:12:00|502.87|498.87|503.03|499.03|503.15|499.15|502.85|498.85|17
1613020330000|2021-02-11 05:12:10|502.99|498.99|502.6|498.6|502.99|498.99|502.58|498.58|15
1613020340000|2021-02-11 05:12:20|502.67|498.67|502.19|498.19|502.67|498.67|502.19|498.19|27
1613020350000|2021-02-11 05:12:30|502.21|498.21|502.23|498.23|502.26|498.26|502.17|498.17|19
1613020360000|2021-02-11 05:12:40|502.2|498.2|502.42|498.42|502.43|498.43|502.2|498.2|21
1613020370000|2021-02-11 05:12:50|502.41|498.41|502.59|498.59|502.59|498.59|502.41|498.41|27
1613020380000|2021-02-11 05:13:00|502.6|498.6|502.78|498.78|502.8|498.8|502.47|498.47|17
1613020390000|2021-02-11 05:13:10|502.79|498.79|502.64|498.64|502.83|498.83|502.63|498.63|25
1613020400000|2021-02-11 05:13:20|502.63|498.63|502.68|498.68|502.68|498.68|502.54|498.54|21
1613020410000|2021-02-11 05:13:30|502.71|498.71|502.91|498.91|502.91|498.91|502.71|498.71|19
1613020420000|2021-02-11 05:13:40|502.92|498.92|502.93|498.93|503.16|499.16|502.72|498.72|25
1613020430000|2021-02-11 05:13:50|502.94|498.94|502.77|498.77|503.07|499.07|502.75|498.75|30
1613020440000|2021-02-11 05:14:00|502.81|498.81|502.74|498.74|502.81|498.81|502.73|498.73|17
1613020450000|2021-02-11 05:14:10|502.76|498.76|502.75|498.75|502.78|498.78|502.73|498.73|14
1613020460000|2021-02-11 05:14:20|502.73|498.73|503.43|499.43|503.43|499.43|502.73|498.73|23
1613020470000|2021-02-11 05:14:30|503.42|499.42|503.56|499.56|503.61|499.61|503.35|499.35|24
1613020480000|2021-02-11 05:14:40|503.5|499.5|503.19|499.19|503.5|499.5|503.19|499.19|29
1613020490000|2021-02-11 05:14:50|503.18|499.18|502.91|498.91|503.2|499.2|502.91|498.91|24
1613020500000|2021-02-11 05:15:00|502.93|498.93|502.89|498.89|503.22|499.22|502.83|498.83|31
1613020510000|2021-02-11 05:15:10|502.87|498.87|503.44|499.44|503.45|499.45|502.87|498.87|28
1613020520000|2021-02-11 05:15:20|503.43|499.43|503.68|499.68|503.8|499.8|503.43|499.43|27
1613020530000|2021-02-11 05:15:30|503.62|499.62|504.68|500.68|504.68|500.68|503.62|499.62|32
1613020540000|2021-02-11 05:15:40|504.7|500.7|504.76|500.76|504.77|500.77|504.64|500.64|22
1613020550000|2021-02-11 05:15:50|504.75|500.75|503.97|499.97|504.76|500.76|503.95|499.95|32
1613020560000|2021-02-11 05:16:00|503.98|499.98|504.41|500.41|504.41|500.41|503.98|499.98|28
1613020570000|2021-02-11 05:16:10|504.42|500.42|504.84|500.84|504.85|500.85|504.38|500.38|27
1613020580000|2021-02-11 05:16:20|504.87|500.87|504.88|500.88|504.98|500.98|504.82|500.82|17
1613020590000|2021-02-11 05:16:30|504.93|500.93|505.41|501.41|505.56|501.56|504.9|500.9|30
1613020600000|2021-02-11 05:16:40|505.38|501.38|505.17|501.17|505.38|501.38|505.17|501.17|14
1613020610000|2021-02-11 05:16:50|505.18|501.18|505.1|501.1|505.18|501.18|505.08|501.08|9
1613020620000|2021-02-11 05:17:00|505.12|501.12|505.44|501.44|505.47|501.47|505.12|501.12|29
1613020630000|2021-02-11 05:17:10|505.43|501.43|505.46|501.46|505.46|501.46|505.39|501.39|22
1613020640000|2021-02-11 05:17:20|505.45|501.45|505.43|501.43|505.46|501.46|505.17|501.17|27
1613020650000|2021-02-11 05:17:30|505.44|501.44|505.42|501.42|505.44|501.44|505.36|501.36|24
1613020660000|2021-02-11 05:17:40|505.41|501.41|505.42|501.42|505.42|501.42|505.24|501.24|23
1613020670000|2021-02-11 05:17:50|505.41|501.41|505.38|501.38|505.45|501.45|505.38|501.38|22
1613020680000|2021-02-11 05:18:00|505.4|501.4|505.39|501.39|505.41|501.41|505.38|501.38|9
1613020690000|2021-02-11 05:18:10|505.38|501.38|505.26|501.26|505.47|501.47|505.15|501.15|24
1613020700000|2021-02-11 05:18:20|505.24|501.24|505.12|501.12|505.24|501.24|505.1|501.1|17
1613020710000|2021-02-11 05:18:30|505.1|501.1|504.81|500.81|505.1|501.1|504.78|500.78|28
1613020720000|2021-02-11 05:18:40|504.77|500.77|504.95|500.95|504.97|500.97|504.77|500.77|23
1613020730000|2021-02-11 05:18:50|504.93|500.93|504.81|500.81|504.95|500.95|504.81|500.81|21
1613020740000|2021-02-11 05:19:00|504.82|500.82|504.78|500.78|504.85|500.85|504.77|500.77|14
1613020750000|2021-02-11 05:19:10|504.77|500.77|504.48|500.48|504.77|500.77|504.47|500.47|22
1613020760000|2021-02-11 05:19:20|504.49|500.49|504.47|500.47|504.49|500.49|504.3|500.3|16
1613020770000|2021-02-11 05:19:30|504.37|500.37|504.17|500.17|504.4|500.4|504.17|500.17|21
1613020780000|2021-02-11 05:19:40|504.16|500.16|504.24|500.24|504.28|500.28|504.15|500.15|13
1613020790000|2021-02-11 05:19:50|504.22|500.22|504.14|500.14|504.24|500.24|503.78|499.78|28
1613020800000|2021-02-11 05:20:00|504.09|500.09|503.98|499.98|504.09|500.09|503.98|499.98|17
1613020810000|2021-02-11 05:20:10|503.97|499.97|504.18|500.18|504.18|500.18|503.97|499.97|20
1613020820000|2021-02-11 05:20:20|504.22|500.22|504.58|500.58|504.59|500.59|504.22|500.22|22
1613020830000|2021-02-11 05:20:30|504.52|500.52|504.26|500.26|504.52|500.52|504.24|500.24|21
1613020840000|2021-02-11 05:20:40|504.25|500.25|503.96|499.96|504.26|500.26|503.92|499.92|24
1613020850000|2021-02-11 05:20:50|503.97|499.97|503.71|499.71|503.97|499.97|503.65|499.65|25
1613020860000|2021-02-11 05:21:00|503.73|499.73|503.88|499.88|504.03|500.03|503.73|499.73|30
1613020870000|2021-02-11 05:21:10|503.92|499.92|503.84|499.84|503.99|499.99|503.78|499.78|19
1613020880000|2021-02-11 05:21:20|503.85|499.85|504.07|500.07|504.14|500.14|503.85|499.85|29
1613020890000|2021-02-11 05:21:30|504.08|500.08|504.09|500.09|504.12|500.12|504.06|500.06|20
1613020900000|2021-02-11 05:21:40|504.08|500.08|503.57|499.57|504.09|500.09|503.57|499.57|25
1613020910000|2021-02-11 05:21:50|503.56|499.56|503.6|499.6|503.62|499.62|503.55|499.55|8
1613020920000|2021-02-11 05:22:00|503.61|499.61|503.59|499.59|503.65|499.65|503.59|499.59|17
1613020930000|2021-02-11 05:22:10|503.6|499.6|503.5|499.5|503.61|499.61|503.48|499.48|13
1613020940000|2021-02-11 05:22:20|503.49|499.49|503.44|499.44|503.51|499.51|503.44|499.44|19
1613020950000|2021-02-11 05:22:30|503.41|499.41|503.38|499.38|503.41|499.41|503.35|499.35|4
1613020960000|2021-02-11 05:22:40|503.35|499.35|503.46|499.46|503.49|499.49|503.34|499.34|23
1613020970000|2021-02-11 05:22:50|503.48|499.48|503.53|499.53|503.53|499.53|503.47|499.47|15
1613020980000|2021-02-11 05:23:00|503.52|499.52|503.39|499.39|503.53|499.53|503.39|499.39|19
1613020990000|2021-02-11 05:23:10|503.4|499.4|503.33|499.33|503.43|499.43|503.32|499.32|15
1613021000000|2021-02-11 05:23:20|503.31|499.31|503.44|499.44|503.46|499.46|503.31|499.31|14
1613021010000|2021-02-11 05:23:30|503.45|499.45|503.45|499.45|503.46|499.46|503.44|499.44|9
1613021020000|2021-02-11 05:23:40|503.46|499.46|503.47|499.47|503.5|499.5|503.43|499.43|5
1613021030000|2021-02-11 05:23:50|503.48|499.48|503.53|499.53|503.53|499.53|503.48|499.48|3
1613021040000|2021-02-11 05:24:00|503.54|499.54|503.57|499.57|503.57|499.57|503.54|499.54|2
1613021050000|2021-02-11 05:24:10|503.58|499.58|503.8|499.8|503.81|499.81|503.57|499.57|19
1613021060000|2021-02-11 05:24:20|503.71|499.71|503.5|499.5|503.71|499.71|503.48|499.48|21
1613021070000|2021-02-11 05:24:30|503.49|499.49|503.51|499.51|503.54|499.54|503.48|499.48|13
1613021080000|2021-02-11 05:24:40|503.54|499.54|503.79|499.79|503.79|499.79|503.52|499.52|20
1613021090000|2021-02-11 05:24:50|503.78|499.78|503.57|499.57|503.79|499.79|503.56|499.56|23
1613021100000|2021-02-11 05:25:00|503.56|499.56|503.5|499.5|503.57|499.57|503.5|499.5|6
1613021110000|2021-02-11 05:25:10|503.49|499.49|503.53|499.53|503.56|499.56|503.46|499.46|17
1613021120000|2021-02-11 05:25:20|503.51|499.51|503.51|499.51|503.52|499.52|503.5|499.5|5
1613021130000|2021-02-11 05:25:30|503.5|499.5|503.52|499.52|503.52|499.52|503.5|499.5|7
1613021140000|2021-02-11 05:25:40|503.51|499.51|503.74|499.74|503.79|499.79|503.51|499.51|22
1613021150000|2021-02-11 05:25:50|503.72|499.72|503.73|499.73|503.76|499.76|503.68|499.68|18
1613021160000|2021-02-11 05:26:00|503.72|499.72|503.86|499.86|503.88|499.88|503.72|499.72|19
1613021170000|2021-02-11 05:26:10|503.87|499.87|503.76|499.76|503.88|499.88|503.57|499.57|23
1613021180000|2021-02-11 05:26:20|503.79|499.79|503.78|499.78|503.94|499.94|503.78|499.78|19
1613021190000|2021-02-11 05:26:30|503.79|499.79|503.7|499.7|503.79|499.79|503.7|499.7|6
1613021200000|2021-02-11 05:26:40|503.71|499.71|503.71|499.71|503.72|499.72|503.7|499.7|7
1613021210000|2021-02-11 05:26:50|503.72|499.72|503.68|499.68|503.86|499.86|503.53|499.53|14
1613021220000|2021-02-11 05:27:00|503.69|499.69|503.67|499.67|503.75|499.75|503.64|499.64|21
1613021230000|2021-02-11 05:27:10|503.55|499.55|503.56|499.56|503.56|499.56|503.49|499.49|12
1613021240000|2021-02-11 05:27:20|503.55|499.55|503.23|499.23|503.55|499.55|503.23|499.23|20
1613021250000|2021-02-11 05:27:30|503.22|499.22|503|499|503.22|499.22|503|499|33
1613021260000|2021-02-11 05:27:40|502.92|498.92|502.99|498.99|503.03|499.03|502.84|498.84|33
1613021270000|2021-02-11 05:27:50|503|499|502.81|498.81|503|499|502.75|498.75|24
1613021280000|2021-02-11 05:28:00|502.8|498.8|502.68|498.68|502.87|498.87|502.66|498.66|29
1613021290000|2021-02-11 05:28:10|502.65|498.65|503.18|499.18|503.18|499.18|502.65|498.65|22
1613021300000|2021-02-11 05:28:20|503.13|499.13|503.06|499.06|503.14|499.14|503.03|499.03|20
1613021310000|2021-02-11 05:28:30|502.98|498.98|502.65|498.65|502.98|498.98|502.65|498.65|25
1613021320000|2021-02-11 05:28:40|502.63|498.63|502.29|498.29|502.63|498.63|502.29|498.29|33
1613021330000|2021-02-11 05:28:50|502.31|498.31|502.22|498.22|502.33|498.33|502.09|498.09|16
1613021340000|2021-02-11 05:29:00|502.21|498.21|502.26|498.26|502.32|498.32|502.08|498.08|30
1613021350000|2021-02-11 05:29:10|502.28|498.28|502.23|498.23|502.36|498.36|502.16|498.16|25
1613021360000|2021-02-11 05:29:20|502.22|498.22|502.24|498.24|502.27|498.27|502.19|498.19|18
1613021370000|2021-02-11 05:29:30|502.28|498.28|502.37|498.37|502.41|498.41|502.28|498.28|23
1613021380000|2021-02-11 05:29:40|502.38|498.38|502.44|498.44|502.44|498.44|502.37|498.37|23
1613021390000|2021-02-11 05:29:50|502.45|498.45|502.83|498.83|502.87|498.87|502.45|498.45|29
1613021400000|2021-02-11 05:30:00|502.86|498.86|502.68|498.68|502.86|498.86|502.63|498.63|24
1613021410000|2021-02-11 05:30:10|502.67|498.67|502.62|498.62|502.67|498.67|502.61|498.61|16
1613021420000|2021-02-11 05:30:20|502.61|498.61|502.1|498.1|502.62|498.62|502.08|498.08|20
1613021430000|2021-02-11 05:30:30|502.11|498.11|501.91|497.91|502.16|498.16|501.91|497.91|21
1613021440000|2021-02-11 05:30:40|501.95|497.95|501.95|497.95|502.09|498.09|501.83|497.83|28
1613021450000|2021-02-11 05:30:50|501.94|497.94|502.27|498.27|502.32|498.32|501.86|497.86|27
1613021460000|2021-02-11 05:31:00|502.28|498.28|502.69|498.69|502.69|498.69|502.28|498.28|22
1613021470000|2021-02-11 05:31:10|502.74|498.74|502.88|498.88|502.88|498.88|502.69|498.69|13
1613021480000|2021-02-11 05:31:20|502.91|498.91|503.19|499.19|503.22|499.22|502.89|498.89|27
1613021490000|2021-02-11 05:31:30|503.18|499.18|503.39|499.39|503.39|499.39|503.18|499.18|11
1613021500000|2021-02-11 05:31:40|503.35|499.35|503.5|499.5|503.53|499.53|503.2|499.2|22
1613021510000|2021-02-11 05:31:50|503.49|499.49|503.4|499.4|503.52|499.52|503.36|499.36|17
1613021520000|2021-02-11 05:32:00|503.41|499.41|503.29|499.29|503.41|499.41|503.29|499.29|14
1613021530000|2021-02-11 05:32:10|503.27|499.27|502.99|498.99|503.28|499.28|502.95|498.95|21
1613021540000|2021-02-11 05:32:20|503|499|502.91|498.91|503|499|502.79|498.79|29
1613021550000|2021-02-11 05:32:30|502.93|498.93|503.1|499.1|503.13|499.13|502.91|498.91|22
1613021560000|2021-02-11 05:32:40|503.11|499.11|503.42|499.42|503.42|499.42|503.11|499.11|16
1613021570000|2021-02-11 05:32:50|503.43|499.43|503.41|499.41|503.5|499.5|503.25|499.25|22
1613021580000|2021-02-11 05:33:00|503.39|499.39|503.33|499.33|503.41|499.41|503.32|499.32|13
1613021590000|2021-02-11 05:33:10|503.37|499.37|503.5|499.5|503.5|499.5|503.37|499.37|21
1613021600000|2021-02-11 05:33:20|503.49|499.49|503.43|499.43|503.49|499.49|503.43|499.43|15
1613021610000|2021-02-11 05:33:30|503.41|499.41|503.47|499.47|503.47|499.47|503.24|499.24|23
1613021620000|2021-02-11 05:33:40|503.48|499.48|503.52|499.52|503.59|499.59|503.44|499.44|24
1613021630000|2021-02-11 05:33:50|503.54|499.54|503.74|499.74|503.86|499.86|503.51|499.51|19
1613021640000|2021-02-11 05:34:00|503.73|499.73|504.13|500.13|504.13|500.13|503.73|499.73|11
1613021650000|2021-02-11 05:34:10|504.14|500.14|504.44|500.44|504.44|500.44|504.11|500.11|16
1613021660000|2021-02-11 05:34:20|504.41|500.41|504.84|500.84|504.84|500.84|504.4|500.4|21
1613021670000|2021-02-11 05:34:30|504.86|500.86|504.63|500.63|504.86|500.86|504.51|500.51|20
1613021680000|2021-02-11 05:34:40|504.62|500.62|504.45|500.45|504.62|500.62|504.43|500.43|19
1613021690000|2021-02-11 05:34:50|504.46|500.46|504.56|500.56|504.56|500.56|504.45|500.45|20
1613021700000|2021-02-11 05:35:00|504.5|500.5|504.81|500.81|504.81|500.81|504.5|500.5|19
1613021710000|2021-02-11 05:35:10|504.84|500.84|504.88|500.88|504.9|500.9|504.84|500.84|9
1613021720000|2021-02-11 05:35:20|504.94|500.94|505.09|501.09|505.09|501.09|504.89|500.89|13
1613021730000|2021-02-11 05:35:30|505.07|501.07|505.14|501.14|505.14|501.14|504.95|500.95|26
1613021740000|2021-02-11 05:35:40|505.15|501.15|504.86|500.86|505.15|501.15|504.84|500.84|19
1613021750000|2021-02-11 05:35:50|504.92|500.92|505.04|501.04|505.04|501.04|504.89|500.89|18
1613021760000|2021-02-11 05:36:00|505.05|501.05|505|501|505.05|501.05|504.94|500.94|8
1613021770000|2021-02-11 05:36:10|505.01|501.01|505.08|501.08|505.08|501.08|505.01|501.01|6
1613021780000|2021-02-11 05:36:20|505.09|501.09|505.24|501.24|505.24|501.24|505.09|501.09|15
1613021790000|2021-02-11 05:36:30|505.23|501.23|504.74|500.74|505.23|501.23|504.71|500.71|25
1613021800000|2021-02-11 05:36:40|504.71|500.71|504.81|500.81|504.84|500.84|504.71|500.71|25
1613021810000|2021-02-11 05:36:50|504.82|500.82|504.83|500.83|504.83|500.83|504.79|500.79|17
1613021820000|2021-02-11 05:37:00|504.82|500.82|504.71|500.71|504.83|500.83|504.71|500.71|14
1613021830000|2021-02-11 05:37:10|504.7|500.7|504.61|500.61|504.7|500.7|504.6|500.6|18
1613021840000|2021-02-11 05:37:20|504.62|500.62|504.63|500.63|504.68|500.68|504.61|500.61|16
1613021850000|2021-02-11 05:37:30|504.64|500.64|504.7|500.7|504.7|500.7|504.63|500.63|9
1613021860000|2021-02-11 05:37:40|504.77|500.77|504.84|500.84|504.84|500.84|504.72|500.72|11
1613021870000|2021-02-11 05:37:50|504.83|500.83|505.11|501.11|505.25|501.25|504.83|500.83|17
1613021880000|2021-02-11 05:38:00|505.07|501.07|504.99|500.99|505.11|501.11|504.87|500.87|20
1613021890000|2021-02-11 05:38:10|505|501|505.13|501.13|505.13|501.13|504.91|500.91|19
1613021900000|2021-02-11 05:38:20|505.14|501.14|505.1|501.1|505.14|501.14|505.1|501.1|16
1613021910000|2021-02-11 05:38:30|505.11|501.11|505.21|501.21|505.23|501.23|505.1|501.1|19
1613021920000|2021-02-11 05:38:40|505.34|501.34|505.62|501.62|505.64|501.64|505.34|501.34|20
1613021930000|2021-02-11 05:38:50|505.64|501.64|505.64|501.64|505.66|501.66|505.6|501.6|19
1613021940000|2021-02-11 05:39:00|505.53|501.53|505.28|501.28|505.56|501.56|505.19|501.19|18
1613021950000|2021-02-11 05:39:10|505.29|501.29|505.33|501.33|505.35|501.35|505.29|501.29|18
1613021960000|2021-02-11 05:39:20|505.34|501.34|505.35|501.35|505.36|501.36|505.34|501.34|9
1613021970000|2021-02-11 05:39:30|505.34|501.34|505.31|501.31|505.34|501.34|505.28|501.28|16
1613021980000|2021-02-11 05:39:40|505.32|501.32|505.41|501.41|505.41|501.41|505.31|501.31|9
1613021990000|2021-02-11 05:39:50|505.42|501.42|505.39|501.39|505.42|501.42|505.34|501.34|20
1613022000000|2021-02-11 05:40:00|505.4|501.4|505.45|501.45|505.47|501.47|505.4|501.4|17
1613022010000|2021-02-11 05:40:10|505.47|501.47|505.45|501.45|505.48|501.48|505.44|501.44|15
1613022020000|2021-02-11 05:40:20|505.46|501.46|505.47|501.47|505.51|501.51|505.46|501.46|13
1613022030000|2021-02-11 05:40:30|505.49|501.49|505.39|501.39|505.5|501.5|505.38|501.38|13
1613022040000|2021-02-11 05:40:40|505.4|501.4|505.41|501.41|505.42|501.42|505.39|501.39|18
1613022050000|2021-02-11 05:40:50|505.42|501.42|505.46|501.46|505.46|501.46|505.4|501.4|16
1613022060000|2021-02-11 05:41:00|505.43|501.43|504.79|500.79|505.44|501.44|504.77|500.77|23
1613022070000|2021-02-11 05:41:10|504.7|500.7|505|501|505|501|504.7|500.7|18
1613022080000|2021-02-11 05:41:20|504.99|500.99|504.92|500.92|504.99|500.99|504.89|500.89|23
1613022090000|2021-02-11 05:41:30|504.95|500.95|505.01|501.01|505.05|501.05|504.95|500.95|28
1613022100000|2021-02-11 05:41:40|505|501|505.48|501.48|505.48|501.48|505|501|24
1613022110000|2021-02-11 05:41:50|505.49|501.49|505.57|501.57|505.57|501.57|505.45|501.45|10
1613022120000|2021-02-11 05:42:00|505.51|501.51|505.4|501.4|505.51|501.51|505.2|501.2|17
1613022130000|2021-02-11 05:42:10|505.41|501.41|505.45|501.45|505.45|501.45|505.38|501.38|11
1613022140000|2021-02-11 05:42:20|505.44|501.44|505.52|501.52|505.55|501.55|505.41|501.41|13
1613022150000|2021-02-11 05:42:30|505.55|501.55|505.49|501.49|505.55|501.55|505.48|501.48|5
1613022160000|2021-02-11 05:42:40|505.5|501.5|505.63|501.63|505.7|501.7|505.5|501.5|14
1613022170000|2021-02-11 05:42:50|505.71|501.71|505.91|501.91|505.91|501.91|505.71|501.71|8
1613022180000|2021-02-11 05:43:00|505.95|501.95|506.11|502.11|506.14|502.14|505.89|501.89|27
1613022190000|2021-02-11 05:43:10|506.12|502.12|506.2|502.2|506.22|502.22|506.11|502.11|23
1613022200000|2021-02-11 05:43:20|506.23|502.23|506.27|502.27|506.27|502.27|506.2|502.2|8
1613022210000|2021-02-11 05:43:30|506.26|502.26|506.29|502.29|506.29|502.29|506.24|502.24|7
1613022220000|2021-02-11 05:43:40|506.3|502.3|506.29|502.29|506.34|502.34|506.22|502.22|16
1613022230000|2021-02-11 05:43:50|506.26|502.26|506.5|502.5|506.5|502.5|506.24|502.24|16
1613022240000|2021-02-11 05:44:00|506.49|502.49|506.48|502.48|506.5|502.5|506.4|502.4|20
1613022250000|2021-02-11 05:44:10|506.47|502.47|506.46|502.46|506.48|502.48|506.42|502.42|26
1613022260000|2021-02-11 05:44:20|506.47|502.47|506.43|502.43|506.49|502.49|506.42|502.42|15
1613022270000|2021-02-11 05:44:30|506.4|502.4|506.38|502.38|506.42|502.42|506.17|502.17|16
1613022280000|2021-02-11 05:44:40|506.42|502.42|506.48|502.48|506.54|502.54|506.41|502.41|21
1613022290000|2021-02-11 05:44:50|506.49|502.49|506.49|502.49|506.52|502.52|506.48|502.48|20
1613022300000|2021-02-11 05:45:00|506.52|502.52|506.42|502.42|506.63|502.63|506.42|502.42|19
1613022310000|2021-02-11 05:45:10|506.43|502.43|506.23|502.23|506.44|502.44|506.14|502.14|22
1613022320000|2021-02-11 05:45:20|506.24|502.24|506.25|502.25|506.26|502.26|506.24|502.24|4
1613022330000|2021-02-11 05:45:30|506.27|502.27|506.47|502.47|506.47|502.47|506.27|502.27|25
1613022340000|2021-02-11 05:45:40|506.49|502.49|506.57|502.57|506.58|502.58|506.49|502.49|4
1613022350000|2021-02-11 05:45:50|506.58|502.58|506.59|502.59|506.64|502.64|506.55|502.55|16
1613022360000|2021-02-11 05:46:00|506.61|502.61|506.73|502.73|506.73|502.73|506.59|502.59|10
1613022370000|2021-02-11 05:46:10|506.72|502.72|506.7|502.7|506.75|502.75|506.69|502.69|9
1613022380000|2021-02-11 05:46:20|506.69|502.69|506.71|502.71|506.71|502.71|506.66|502.66|11
1613022390000|2021-02-11 05:46:30|506.72|502.72|506.99|502.99|507|503|506.71|502.71|16
1613022400000|2021-02-11 05:46:40|507|503|507.15|503.15|507.15|503.15|506.97|502.97|9
1613022410000|2021-02-11 05:46:50|507.17|503.17|507.09|503.09|507.25|503.25|507.08|503.08|16
1613022420000|2021-02-11 05:47:00|507.1|503.1|506.97|502.97|507.11|503.11|506.84|502.84|27
1613022430000|2021-02-11 05:47:10|506.96|502.96|506.91|502.91|506.96|502.96|506.88|502.88|14
1613022440000|2021-02-11 05:47:20|506.88|502.88|506.65|502.65|506.88|502.88|506.65|502.65|16
1613022450000|2021-02-11 05:47:30|506.66|502.66|506.29|502.29|506.67|502.67|506.29|502.29|16
1613022460000|2021-02-11 05:47:40|506.31|502.31|506.64|502.64|506.64|502.64|506.28|502.28|23
1613022470000|2021-02-11 05:47:50|506.65|502.65|506.66|502.66|506.7|502.7|506.65|502.65|14
1613022480000|2021-02-11 05:48:00|506.64|502.64|506.75|502.75|506.75|502.75|506.64|502.64|24
1613022490000|2021-02-11 05:48:10|506.76|502.76|507.12|503.12|507.17|503.17|506.76|502.76|18
1613022500000|2021-02-11 05:48:20|507.08|503.08|507.2|503.2|507.2|503.2|507|503|33
1613022510000|2021-02-11 05:48:30|507.23|503.23|507.21|503.21|507.27|503.27|507.21|503.21|6
1613022520000|2021-02-11 05:48:40|507.19|503.19|507.21|503.21|507.22|503.22|507.17|503.17|25
1613022530000|2021-02-11 05:48:50|507.22|503.22|507.21|503.21|507.29|503.29|507.18|503.18|16
1613022540000|2021-02-11 05:49:00|507.24|503.24|507.16|503.16|507.24|503.24|507.16|503.16|17
1613022550000|2021-02-11 05:49:10|507.17|503.17|507.23|503.23|507.23|503.23|507.1|503.1|27
1613022560000|2021-02-11 05:49:20|507.19|503.19|507.15|503.15|507.19|503.19|507.12|503.12|18
1613022570000|2021-02-11 05:49:30|507.12|503.12|507.34|503.34|507.4|503.4|507.12|503.12|21
1613022580000|2021-02-11 05:49:40|507.36|503.36|507.4|503.4|507.43|503.43|507.35|503.35|13
1613022590000|2021-02-11 05:49:50|507.42|503.42|507.46|503.46|507.46|503.46|507.42|503.42|2
1613022600000|2021-02-11 05:50:00|507.48|503.48|507.77|503.77|507.79|503.79|507.48|503.48|13
1613022610000|2021-02-11 05:50:10|507.81|503.81|507.58|503.58|507.82|503.82|507.58|503.58|15
1613022620000|2021-02-11 05:50:20|507.61|503.61|507.7|503.7|507.7|503.7|507.59|503.59|12
1613022630000|2021-02-11 05:50:30|507.68|503.68|507.69|503.69|507.72|503.72|507.67|503.67|18
1613022640000|2021-02-11 05:50:40|507.7|503.7|507.57|503.57|507.71|503.71|507.57|503.57|15
1613022650000|2021-02-11 05:50:50|507.55|503.55|507.53|503.53|507.59|503.59|507.53|503.53|17
1613022660000|2021-02-11 05:51:00|507.54|503.54|507.66|503.66|507.8|503.8|507.52|503.52|22
1613022670000|2021-02-11 05:51:10|507.7|503.7|507.77|503.77|507.77|503.77|507.66|503.66|16
1613022680000|2021-02-11 05:51:20|507.75|503.75|508.07|504.07|508.22|504.22|507.75|503.75|20
1613022690000|2021-02-11 05:51:30|508.06|504.06|508.75|504.75|508.75|504.75|508.06|504.06|23
1613022700000|2021-02-11 05:51:40|508.76|504.76|509.32|505.32|509.32|505.32|508.76|504.76|18
1613022710000|2021-02-11 05:51:50|509.33|505.33|509.36|505.36|509.41|505.41|509.27|505.27|22
1613022720000|2021-02-11 05:52:00|509.42|505.42|510.05|506.05|510.05|506.05|509.42|505.42|25
1613022730000|2021-02-11 05:52:10|510.06|506.06|510.49|506.49|510.53|506.53|510.06|506.06|25
1613022740000|2021-02-11 05:52:20|510.48|506.48|510.79|506.79|510.8|506.8|510.34|506.34|30
1613022750000|2021-02-11 05:52:30|510.81|506.81|510.78|506.78|510.92|506.92|510.68|506.68|24
1613022760000|2021-02-11 05:52:40|510.77|506.77|510.67|506.67|510.92|506.92|510.67|506.67|28
1613022770000|2021-02-11 05:52:50|510.54|506.54|510.35|506.35|510.56|506.56|510.25|506.25|19
1613022780000|2021-02-11 05:53:00|510.36|506.36|510.37|506.37|510.53|506.53|510.36|506.36|23
1613022790000|2021-02-11 05:53:10|510.42|506.42|510.33|506.33|510.44|506.44|510.33|506.33|18
1613022800000|2021-02-11 05:53:20|510.32|506.32|509.7|505.7|510.32|506.32|509.69|505.69|25
1613022810000|2021-02-11 05:53:30|509.69|505.69|510|506|510.06|506.06|509.67|505.67|30
1613022820000|2021-02-11 05:53:40|510.09|506.09|509.51|505.51|510.09|506.09|509.51|505.51|36
1613022830000|2021-02-11 05:53:50|509.54|505.54|510.11|506.11|510.11|506.11|509.54|505.54|24
1613022840000|2021-02-11 05:54:00|510.07|506.07|510.18|506.18|510.2|506.2|510|506|29
1613022850000|2021-02-11 05:54:10|510.19|506.19|509.97|505.97|510.25|506.25|509.95|505.95|28
1613022860000|2021-02-11 05:54:20|509.78|505.78|509.63|505.63|509.84|505.84|509.63|505.63|28
1613022870000|2021-02-11 05:54:30|509.64|505.64|509.51|505.51|509.65|505.65|509.5|505.5|21
1613022880000|2021-02-11 05:54:40|509.5|505.5|509.59|505.59|509.65|505.65|509.5|505.5|25
1613022890000|2021-02-11 05:54:50|509.6|505.6|509.52|505.52|509.6|505.6|509.51|505.51|25
1613022900000|2021-02-11 05:55:00|509.5|505.5|508.91|504.91|509.52|505.52|508.9|504.9|33
1613022910000|2021-02-11 05:55:10|508.9|504.9|508.73|504.73|508.9|504.9|508.68|504.68|30
1613022920000|2021-02-11 05:55:20|508.74|504.74|508.07|504.07|509.22|505.22|508.07|504.07|31
1613022930000|2021-02-11 05:55:30|508.18|504.18|507.91|503.91|508.18|504.18|507.91|503.91|20
1613022940000|2021-02-11 05:55:40|507.9|503.9|507.73|503.73|507.91|503.91|507.53|503.53|17
1613022950000|2021-02-11 05:55:50|507.66|503.66|507.72|503.72|507.78|503.78|507.46|503.46|21
1613022960000|2021-02-11 05:56:00|507.71|503.71|507.86|503.86|507.88|503.88|507.51|503.51|24
1613022970000|2021-02-11 05:56:10|507.85|503.85|507.92|503.92|507.97|503.97|507.83|503.83|8
1613022980000|2021-02-11 05:56:20|507.91|503.91|507.9|503.9|507.96|503.96|507.89|503.89|4
1613022990000|2021-02-11 05:56:30|508.05|504.05|507.77|503.77|508.07|504.07|507.75|503.75|15
1613023000000|2021-02-11 05:56:40|507.78|503.78|507.85|503.85|507.85|503.85|507.66|503.66|14
1613023010000|2021-02-11 05:56:50|507.86|503.86|508.08|504.08|508.11|504.11|507.86|503.86|24
1613023020000|2021-02-11 05:57:00|508.06|504.06|507.75|503.75|508.06|504.06|507.75|503.75|21
1613023030000|2021-02-11 05:57:10|507.73|503.73|507.74|503.74|507.76|503.76|507.72|503.72|15
1613023040000|2021-02-11 05:57:20|507.73|503.73|507.58|503.58|507.73|503.73|507.58|503.58|11
1613023050000|2021-02-11 05:57:30|507.57|503.57|507.21|503.21|507.57|503.57|507.19|503.19|27
1613023060000|2021-02-11 05:57:40|507.2|503.2|507.29|503.29|507.33|503.33|507.05|503.05|28
1613023070000|2021-02-11 05:57:50|507.26|503.26|507.17|503.17|507.27|503.27|507.01|503.01|25
1613023080000|2021-02-11 05:58:00|507.16|503.16|507.12|503.12|507.17|503.17|506.96|502.96|30
1613023090000|2021-02-11 05:58:10|507.13|503.13|507.05|503.05|507.19|503.19|507.01|503.01|27
1613023100000|2021-02-11 05:58:20|507.04|503.04|506.72|502.72|507.05|503.05|506.71|502.71|23
1613023110000|2021-02-11 05:58:30|506.7|502.7|506.78|502.78|506.8|502.8|506.66|502.66|23
1613023120000|2021-02-11 05:58:40|506.77|502.77|506.83|502.83|506.9|502.9|506.71|502.71|22
1613023130000|2021-02-11 05:58:50|506.82|502.82|506.71|502.71|506.82|502.82|506.71|502.71|23
1613023140000|2021-02-11 05:59:00|506.69|502.69|507.08|503.08|507.12|503.12|506.69|502.69|29
1613023150000|2021-02-11 05:59:10|507.03|503.03|507.13|503.13|507.15|503.15|506.99|502.99|27
1613023160000|2021-02-11 05:59:20|507.14|503.14|507.08|503.08|507.14|503.14|507.06|503.06|16
1613023170000|2021-02-11 05:59:30|507.07|503.07|507.07|503.07|507.1|503.1|507.05|503.05|14
1613023180000|2021-02-11 05:59:40|507.05|503.05|507.1|503.1|507.12|503.12|507.01|503.01|20
1613023190000|2021-02-11 05:59:50|507.09|503.09|506.96|502.96|507.14|503.14|506.96|502.96|24
1613023200000|2021-02-11 06:00:00|506.97|502.97|507.37|503.37|507.42|503.42|506.94|502.94|29
1613023210000|2021-02-11 06:00:10|507.5|503.5|508.37|504.37|508.39|504.39|507.47|503.47|26
1613023220000|2021-02-11 06:00:20|508.32|504.32|508.02|504.02|508.38|504.38|507.88|503.88|24
1613023230000|2021-02-11 06:00:30|508.04|504.04|508.18|504.18|508.18|504.18|507.9|503.9|28
1613023240000|2021-02-11 06:00:40|508.16|504.16|507.66|503.66|508.18|504.18|507.66|503.66|23
1613023250000|2021-02-11 06:00:50|507.67|503.67|508.43|504.43|508.44|504.44|507.67|503.67|23
1613023260000|2021-02-11 06:01:00|508.42|504.42|508.53|504.53|508.59|504.59|508.42|504.42|19
1613023270000|2021-02-11 06:01:10|508.51|504.51|508.61|504.61|508.62|504.62|508.5|504.5|22
1613023280000|2021-02-11 06:01:20|508.62|504.62|509.03|505.03|509.03|505.03|508.62|504.62|23
1613023290000|2021-02-11 06:01:30|508.99|504.99|509.35|505.35|509.45|505.45|508.99|504.99|27
1613023300000|2021-02-11 06:01:40|509.37|505.37|509.47|505.47|509.51|505.51|509.23|505.23|27
1613023310000|2021-02-11 06:01:50|509.51|505.51|509.68|505.68|509.74|505.74|509.51|505.51|15
1613023320000|2021-02-11 06:02:00|509.69|505.69|509.36|505.36|509.71|505.71|509.31|505.31|22
1613023330000|2021-02-11 06:02:10|509.34|505.34|509.53|505.53|509.65|505.65|509.34|505.34|31
1613023340000|2021-02-11 06:02:20|509.52|505.52|509.54|505.54|509.56|505.56|509.51|505.51|28
1613023350000|2021-02-11 06:02:30|509.57|505.57|509.49|505.49|509.57|505.57|509.48|505.48|16
1613023360000|2021-02-11 06:02:40|509.51|505.51|509.57|505.57|509.58|505.58|509.5|505.5|17
1613023370000|2021-02-11 06:02:50|509.58|505.58|509.88|505.88|509.88|505.88|509.54|505.54|32
1613023380000|2021-02-11 06:03:00|509.9|505.9|509.91|505.91|510.06|506.06|509.8|505.8|21
1613023390000|2021-02-11 06:03:10|509.88|505.88|509.78|505.78|509.9|505.9|509.77|505.77|20
1613023400000|2021-02-11 06:03:20|509.73|505.73|509.41|505.41|509.73|505.73|509.38|505.38|29
1613023410000|2021-02-11 06:03:30|509.4|505.4|509.22|505.22|509.41|505.41|509.22|505.22|18
1613023420000|2021-02-11 06:03:40|509.14|505.14|508.95|504.95|509.14|505.14|508.9|504.9|28
1613023430000|2021-02-11 06:03:50|508.94|504.94|509.08|505.08|509.19|505.19|508.94|504.94|28
1613023440000|2021-02-11 06:04:00|509.15|505.15|509.75|505.75|509.76|505.76|509.15|505.15|23
1613023450000|2021-02-11 06:04:10|509.76|505.76|509.95|505.95|509.95|505.95|509.76|505.76|24
1613023460000|2021-02-11 06:04:20|509.96|505.96|510.33|506.33|510.34|506.34|509.92|505.92|17
1613023470000|2021-02-11 06:04:30|510.34|506.34|510.33|506.33|510.58|506.58|510.06|506.06|24
1613023480000|2021-02-11 06:04:40|510.31|506.31|510.73|506.73|510.73|506.73|510.31|506.31|20
1613023490000|2021-02-11 06:04:50|510.75|506.75|510.7|506.7|510.75|506.75|510.66|506.66|19
1613023500000|2021-02-11 06:05:00|510.72|506.72|510.66|506.66|510.78|506.78|510.59|506.59|23
1613023510000|2021-02-11 06:05:10|510.64|506.64|510.74|506.74|510.8|506.8|510.64|506.64|23
1613023520000|2021-02-11 06:05:20|510.73|506.73|510.76|506.76|510.81|506.81|510.73|506.73|25
1613023530000|2021-02-11 06:05:30|510.8|506.8|510.82|506.82|511.02|507.02|510.78|506.78|23
1613023540000|2021-02-11 06:05:40|510.81|506.81|510.6|506.6|510.81|506.81|510.49|506.49|22
1613023550000|2021-02-11 06:05:50|510.65|506.65|510.85|506.85|510.85|506.85|510.65|506.65|25
1613023560000|2021-02-11 06:06:00|510.8|506.8|511.38|507.38|511.4|507.4|510.8|506.8|21
1613023570000|2021-02-11 06:06:10|511.4|507.4|511.55|507.55|511.58|507.58|511.37|507.37|18
1613023580000|2021-02-11 06:06:20|511.56|507.56|511.5|507.5|511.56|507.56|511.46|507.46|16
1613023590000|2021-02-11 06:06:30|511.51|507.51|512.75|508.75|512.85|508.85|511.51|507.51|22
1613023600000|2021-02-11 06:06:40|512.76|508.76|513.16|509.16|513.17|509.17|512.75|508.75|21
1613023610000|2021-02-11 06:06:50|513.17|509.17|513.26|509.26|513.31|509.31|513.17|509.17|17
1613023620000|2021-02-11 06:07:00|513.27|509.27|513.19|509.19|513.28|509.28|512.93|508.93|29
1613023630000|2021-02-11 06:07:10|513.21|509.21|513.38|509.38|513.38|509.38|513.21|509.21|16
1613023640000|2021-02-11 06:07:20|513.4|509.4|513.76|509.76|513.76|509.76|513.38|509.38|10
1613023650000|2021-02-11 06:07:30|513.77|509.77|514.02|510.02|514.04|510.04|513.75|509.75|11
1613023660000|2021-02-11 06:07:40|513.77|509.77|514.05|510.05|514.21|510.21|513.77|509.77|26
1613023670000|2021-02-11 06:07:50|514.03|510.03|514.07|510.07|514.1|510.1|513.96|509.96|27
1613023680000|2021-02-11 06:08:00|514.1|510.1|513.82|509.82|514.17|510.17|513.8|509.8|29
1613023690000|2021-02-11 06:08:10|513.8|509.8|512.78|508.78|513.8|509.8|512.78|508.78|37
1613023700000|2021-02-11 06:08:20|512.85|508.85|512.14|508.14|512.85|508.85|512.14|508.14|28
1613023710000|2021-02-11 06:08:30|512.21|508.21|512.09|508.09|512.22|508.22|511.74|507.74|31
1613023720000|2021-02-11 06:08:40|512.18|508.18|511.65|507.65|512.18|508.18|511.62|507.62|12
1613023730000|2021-02-11 06:08:50|511.66|507.66|512.25|508.25|512.29|508.29|511.66|507.66|32
1613023740000|2021-02-11 06:09:00|512.17|508.17|512.19|508.19|512.36|508.36|512.03|508.03|29
1613023750000|2021-02-11 06:09:10|512.24|508.24|512.42|508.42|512.44|508.44|512.24|508.24|23
1613023760000|2021-02-11 06:09:20|512.47|508.47|512.65|508.65|512.66|508.66|512.4|508.4|23
1613023770000|2021-02-11 06:09:30|512.67|508.67|512.83|508.83|512.94|508.94|512.67|508.67|33
1613023780000|2021-02-11 06:09:40|512.84|508.84|513.36|509.36|513.44|509.44|512.84|508.84|25
1613023790000|2021-02-11 06:09:50|513.35|509.35|513.35|509.35|513.46|509.46|513.32|509.32|28
1613023800000|2021-02-11 06:10:00|513.34|509.34|513.75|509.75|513.75|509.75|513.32|509.32|26
1613023810000|2021-02-11 06:10:10|513.77|509.77|513.88|509.88|513.9|509.9|513.76|509.76|15
1613023820000|2021-02-11 06:10:20|513.82|509.82|513.99|509.99|514.02|510.02|513.82|509.82|17
1613023830000|2021-02-11 06:10:30|513.97|509.97|513.57|509.57|513.98|509.98|513.24|509.24|29
1613023840000|2021-02-11 06:10:40|513.6|509.6|513.58|509.58|513.72|509.72|513.53|509.53|25
1613023850000|2021-02-11 06:10:50|513.51|509.51|513.45|509.45|513.51|509.51|513.23|509.23|31
1613023860000|2021-02-11 06:11:00|513.41|509.41|512.85|508.85|513.41|509.41|512.74|508.74|33
1613023870000|2021-02-11 06:11:10|512.84|508.84|512.93|508.93|513.19|509.19|512.83|508.83|21
1613023880000|2021-02-11 06:11:20|512.95|508.95|512.46|508.46|512.95|508.95|512.45|508.45|27
1613023890000|2021-02-11 06:11:30|512.52|508.52|512.62|508.62|512.67|508.67|512.38|508.38|26
1613023900000|2021-02-11 06:11:40|512.61|508.61|513.2|509.2|513.28|509.28|512.61|508.61|25
1613023910000|2021-02-11 06:11:50|513.22|509.22|513.15|509.15|513.23|509.23|513.14|509.14|25
1613023920000|2021-02-11 06:12:00|513.19|509.19|512.82|508.82|513.19|509.19|512.72|508.72|28
1613023930000|2021-02-11 06:12:10|512.85|508.85|512.84|508.84|512.88|508.88|512.8|508.8|15
1613023940000|2021-02-11 06:12:20|512.85|508.85|512.98|508.98|513.12|509.12|512.85|508.85|30
1613023950000|2021-02-11 06:12:30|512.93|508.93|513.09|509.09|513.11|509.11|512.87|508.87|24
1613023960000|2021-02-11 06:12:40|513.07|509.07|512.92|508.92|513.07|509.07|512.91|508.91|14
1613023970000|2021-02-11 06:12:50|512.93|508.93|512.85|508.85|512.99|508.99|512.81|508.81|25
1613023980000|2021-02-11 06:13:00|512.88|508.88|512.84|508.84|512.88|508.88|512.48|508.48|27
1613023990000|2021-02-11 06:13:10|512.85|508.85|512.66|508.66|512.86|508.86|512.66|508.66|23
1613024000000|2021-02-11 06:13:20|512.62|508.62|512.82|508.82|512.82|508.82|512.58|508.58|23
1613024010000|2021-02-11 06:13:30|512.83|508.83|512.78|508.78|513.35|509.35|512.78|508.78|35
1613024020000|2021-02-11 06:13:40|512.73|508.73|513.18|509.18|513.37|509.37|512.63|508.63|32
1613024030000|2021-02-11 06:13:50|513.19|509.19|513.24|509.24|513.31|509.31|513.19|509.19|31
1613024040000|2021-02-11 06:14:00|513.21|509.21|513.4|509.4|513.59|509.59|513.21|509.21|26
1613024050000|2021-02-11 06:14:10|513.41|509.41|513.39|509.39|513.64|509.64|513.37|509.37|28
1613024060000|2021-02-11 06:14:20|513.37|509.37|513.57|509.57|513.9|509.9|513.37|509.37|20
1613024070000|2021-02-11 06:14:30|513.55|509.55|513.31|509.31|513.55|509.55|513.31|509.31|18
1613024080000|2021-02-11 06:14:40|513.16|509.16|512.71|508.71|513.27|509.27|512.68|508.68|33
1613024090000|2021-02-11 06:14:50|512.74|508.74|512.95|508.95|513.02|509.02|512.59|508.59|34
1613024100000|2021-02-11 06:15:00|512.97|508.97|513.07|509.07|513.07|509.07|512.95|508.95|19
1613024110000|2021-02-11 06:15:10|513.08|509.08|512.98|508.98|513.08|509.08|512.94|508.94|16
1613024120000|2021-02-11 06:15:20|512.97|508.97|512.81|508.81|512.97|508.97|512.78|508.78|12
1613024130000|2021-02-11 06:15:30|512.82|508.82|513.09|509.09|513.09|509.09|512.8|508.8|18
1613024140000|2021-02-11 06:15:40|513.07|509.07|513.07|509.07|513.14|509.14|513.04|509.04|21
1613024150000|2021-02-11 06:15:50|513.1|509.1|513.09|509.09|513.13|509.13|513.07|509.07|17
1613024160000|2021-02-11 06:16:00|513.1|509.1|512.88|508.88|513.1|509.1|512.83|508.83|18
1613024170000|2021-02-11 06:16:10|512.82|508.82|512.86|508.86|512.9|508.9|512.81|508.81|23
1613024180000|2021-02-11 06:16:20|512.88|508.88|512.77|508.77|512.93|508.93|512.77|508.77|20
1613024190000|2021-02-11 06:16:30|512.75|508.75|512.89|508.89|512.9|508.9|512.72|508.72|20
1613024200000|2021-02-11 06:16:40|512.9|508.9|512.67|508.67|512.9|508.9|512.67|508.67|15
1613024210000|2021-02-11 06:16:50|512.76|508.76|512.85|508.85|512.85|508.85|512.73|508.73|24
1613024220000|2021-02-11 06:17:00|512.82|508.82|512.87|508.87|512.9|508.9|512.82|508.82|14
1613024230000|2021-02-11 06:17:10|512.9|508.9|512.84|508.84|512.9|508.9|512.84|508.84|17
1613024240000|2021-02-11 06:17:20|512.82|508.82|512.89|508.89|512.89|508.89|512.82|508.82|8
1613024250000|2021-02-11 06:17:30|512.88|508.88|512.84|508.84|512.88|508.88|512.81|508.81|14
1613024260000|2021-02-11 06:17:40|512.8|508.8|512.8|508.8|512.9|508.9|512.78|508.78|18
1613024270000|2021-02-11 06:17:50|512.79|508.79|512.6|508.6|512.81|508.81|512.58|508.58|18
1613024280000|2021-02-11 06:18:00|512.59|508.59|512.12|508.12|512.6|508.6|511.88|507.88|30
1613024290000|2021-02-11 06:18:10|512.05|508.05|511.89|507.89|512.16|508.16|511.85|507.85|28
1613024300000|2021-02-11 06:18:20|511.79|507.79|511.78|507.78|511.95|507.95|511.78|507.78|18
1613024310000|2021-02-11 06:18:30|511.77|507.77|511.76|507.76|511.85|507.85|511.66|507.66|25
1613024320000|2021-02-11 06:18:40|511.74|507.74|511.76|507.76|511.85|507.85|511.57|507.57|27
1613024330000|2021-02-11 06:18:50|511.75|507.75|512.48|508.48|512.48|508.48|511.74|507.74|25
1613024340000|2021-02-11 06:19:00|512.49|508.49|512.29|508.29|512.49|508.49|512.24|508.24|22
1613024350000|2021-02-11 06:19:10|512.28|508.28|512.29|508.29|512.3|508.3|512.23|508.23|14
1613024360000|2021-02-11 06:19:20|512.26|508.26|512.33|508.33|512.33|508.33|512.23|508.23|12
1613024370000|2021-02-11 06:19:30|512.32|508.32|511.92|507.92|512.33|508.33|511.9|507.9|20
1613024380000|2021-02-11 06:19:40|511.91|507.91|511.85|507.85|511.91|507.91|511.84|507.84|10
1613024390000|2021-02-11 06:19:50|511.84|507.84|512.15|508.15|512.15|508.15|511.84|507.84|13
1613024400000|2021-02-11 06:20:00|512.2|508.2|512.11|508.11|512.29|508.29|512.1|508.1|20
1613024410000|2021-02-11 06:20:10|512.1|508.1|511.95|507.95|512.11|508.11|511.87|507.87|21
1613024420000|2021-02-11 06:20:20|511.97|507.97|511.93|507.93|511.97|507.97|511.93|507.93|10
1613024430000|2021-02-11 06:20:30|511.94|507.94|511.35|507.35|511.94|507.94|511.35|507.35|20
1613024440000|2021-02-11 06:20:40|511.28|507.28|511.35|507.35|511.5|507.5|511.27|507.27|23
1613024450000|2021-02-11 06:20:50|511.36|507.36|511.6|507.6|511.6|507.6|511.33|507.33|19
1613024460000|2021-02-11 06:21:00|511.59|507.59|511.62|507.62|511.69|507.69|511.52|507.52|23
1613024470000|2021-02-11 06:21:10|511.63|507.63|511.68|507.68|511.71|507.71|511.63|507.63|14
1613024480000|2021-02-11 06:21:20|511.67|507.67|512.13|508.13|512.13|508.13|511.63|507.63|23
1613024490000|2021-02-11 06:21:30|512.18|508.18|512.25|508.25|512.37|508.37|512.18|508.18|26
1613024500000|2021-02-11 06:21:40|512.24|508.24|512.98|508.98|512.98|508.98|512.24|508.24|21
1613024510000|2021-02-11 06:21:50|513.01|509.01|512.95|508.95|513.04|509.04|512.95|508.95|17
1613024520000|2021-02-11 06:22:00|512.88|508.88|513.06|509.06|513.06|509.06|512.66|508.66|28
1613024530000|2021-02-11 06:22:10|513.07|509.07|513.12|509.12|513.15|509.15|513.02|509.02|22
1613024540000|2021-02-11 06:22:20|513.11|509.11|513.37|509.37|513.38|509.38|513.08|509.08|22
1613024550000|2021-02-11 06:22:30|513.38|509.38|513.43|509.43|513.44|509.44|513.29|509.29|25
1613024560000|2021-02-11 06:22:40|513.44|509.44|513.5|509.5|513.56|509.56|513.44|509.44|22
1613024570000|2021-02-11 06:22:50|513.49|509.49|513.62|509.62|513.62|509.62|513.36|509.36|28
1613024580000|2021-02-11 06:23:00|513.61|509.61|513.64|509.64|513.64|509.64|513.51|509.51|23
1613024590000|2021-02-11 06:23:10|513.65|509.65|513.61|509.61|513.66|509.66|513.57|509.57|22
1613024600000|2021-02-11 06:23:20|513.63|509.63|513.83|509.83|513.86|509.86|513.61|509.61|28
1613024610000|2021-02-11 06:23:30|513.91|509.91|513.98|509.98|513.98|509.98|513.9|509.9|24
1613024620000|2021-02-11 06:23:40|513.99|509.99|514.19|510.19|514.19|510.19|513.96|509.96|19
1613024630000|2021-02-11 06:23:50|514.18|510.18|514.17|510.17|514.21|510.21|514.16|510.16|9
1613024640000|2021-02-11 06:24:00|514.19|510.19|514.35|510.35|514.36|510.36|514.16|510.16|13
1613024650000|2021-02-11 06:24:10|514.36|510.36|514.36|510.36|514.36|510.36|514.36|510.36|1
1613024660000|2021-02-11 06:24:20|514.37|510.37|514.38|510.38|514.4|510.4|514.37|510.37|4
1613024670000|2021-02-11 06:24:30|514.39|510.39|514.38|510.38|514.42|510.42|514.36|510.36|20
1613024680000|2021-02-11 06:24:40|514.39|510.39|514.45|510.45|514.53|510.53|514.36|510.36|14
1613024690000|2021-02-11 06:24:50|514.46|510.46|514.55|510.55|514.64|510.64|514.34|510.34|20
1613024700000|2021-02-11 06:25:00|514.56|510.56|514.63|510.63|514.81|510.81|514.48|510.48|19
1613024710000|2021-02-11 06:25:10|514.62|510.62|515.3|511.3|515.3|511.3|514.62|510.62|14
1613024720000|2021-02-11 06:25:20|515.31|511.31|515.3|511.3|515.31|511.31|515.29|511.29|5
1613024730000|2021-02-11 06:25:30|515.29|511.29|515.13|511.13|515.3|511.3|515.09|511.09|9
1613024740000|2021-02-11 06:25:40|515.1|511.1|515.23|511.23|515.24|511.24|515.1|511.1|14
1613024750000|2021-02-11 06:25:50|515.29|511.29|515.32|511.32|515.32|511.32|515.25|511.25|10
1613024760000|2021-02-11 06:26:00|515.33|511.33|515.44|511.44|515.5|511.5|515.28|511.28|21
1613024770000|2021-02-11 06:26:10|515.46|511.46|515.75|511.75|515.78|511.78|515.46|511.46|4
1613024780000|2021-02-11 06:26:20|515.79|511.79|515.81|511.81|515.98|511.98|515.75|511.75|23
1613024790000|2021-02-11 06:26:30|515.77|511.77|515.34|511.34|515.81|511.81|515.32|511.32|28
1613024800000|2021-02-11 06:26:40|515.33|511.33|514.91|510.91|515.33|511.33|514.87|510.87|26
1613024810000|2021-02-11 06:26:50|514.9|510.9|514.63|510.63|514.9|510.9|514.54|510.54|31
1613024820000|2021-02-11 06:27:00|514.66|510.66|514.27|510.27|514.66|510.66|514.27|510.27|25
1613024830000|2021-02-11 06:27:10|514.26|510.26|514.18|510.18|514.33|510.33|514.18|510.18|22
1613024840000|2021-02-11 06:27:20|514.19|510.19|514.04|510.04|514.2|510.2|513.9|509.9|23
1613024850000|2021-02-11 06:27:30|513.97|509.97|513.84|509.84|513.97|509.97|513.69|509.69|27
1613024860000|2021-02-11 06:27:40|513.83|509.83|514|510|514.08|510.08|513.62|509.62|22
1613024870000|2021-02-11 06:27:50|513.98|509.98|513.96|509.96|514.02|510.02|513.94|509.94|11
1613024880000|2021-02-11 06:28:00|513.97|509.97|514.08|510.08|514.08|510.08|513.97|509.97|25
1613024890000|2021-02-11 06:28:10|514.05|510.05|513.81|509.81|514.07|510.07|513.75|509.75|22
1613024900000|2021-02-11 06:28:20|513.8|509.8|513.82|509.82|514.12|510.12|513.8|509.8|31
1613024910000|2021-02-11 06:28:30|513.87|509.87|513.93|509.93|513.93|509.93|513.84|509.84|24
1613024920000|2021-02-11 06:28:40|513.92|509.92|513.42|509.42|513.92|509.92|513.42|509.42|24
1613024930000|2021-02-11 06:28:50|513.28|509.28|513.27|509.27|513.31|509.31|513.26|509.26|17
1613024940000|2021-02-11 06:29:00|513.3|509.3|513.55|509.55|513.56|509.56|513.3|509.3|15
1613024950000|2021-02-11 06:29:10|513.54|509.54|513.8|509.8|513.82|509.82|513.54|509.54|21
1613024960000|2021-02-11 06:29:20|513.81|509.81|513.72|509.72|513.83|509.83|513.7|509.7|19
1613024970000|2021-02-11 06:29:30|513.71|509.71|513.44|509.44|513.72|509.72|513.27|509.27|26
1613024980000|2021-02-11 06:29:40|513.45|509.45|513.39|509.39|513.45|509.45|513.36|509.36|22
1613024990000|2021-02-11 06:29:50|513.4|509.4|513.45|509.45|513.46|509.46|513.37|509.37|22
1613025000000|2021-02-11 06:30:00|513.46|509.46|513.97|509.97|513.97|509.97|513.44|509.44|23
1613025010000|2021-02-11 06:30:10|513.98|509.98|514.34|510.34|514.34|510.34|513.98|509.98|10
1613025020000|2021-02-11 06:30:20|514.41|510.41|514.53|510.53|514.56|510.56|514.39|510.39|19
1613025030000|2021-02-11 06:30:30|514.61|510.61|514.79|510.79|514.79|510.79|514.57|510.57|20
1613025040000|2021-02-11 06:30:40|514.8|510.8|515.29|511.29|515.29|511.29|514.7|510.7|13
1613025050000|2021-02-11 06:30:50|515.54|511.54|515.95|511.95|515.95|511.95|515.54|511.54|22
1613025060000|2021-02-11 06:31:00|516.02|512.02|516.02|512.02|516.03|512.03|515.94|511.94|20
1613025070000|2021-02-11 06:31:10|515.99|511.99|515.7|511.7|516.01|512.01|515.69|511.69|17
1613025080000|2021-02-11 06:31:20|515.72|511.72|515.86|511.86|515.87|511.87|515.72|511.72|9
1613025090000|2021-02-11 06:31:30|515.87|511.87|515.9|511.9|515.9|511.9|515.86|511.86|10
1613025100000|2021-02-11 06:31:40|515.89|511.89|515.95|511.95|515.95|511.95|515.89|511.89|11
1613025110000|2021-02-11 06:31:50|515.96|511.96|516.21|512.21|516.21|512.21|515.95|511.95|14
1613025120000|2021-02-11 06:32:00|516.22|512.22|516.18|512.18|516.41|512.41|516.05|512.05|22
1613025130000|2021-02-11 06:32:10|516.12|512.12|516.08|512.08|516.17|512.17|516.08|512.08|8
1613025140000|2021-02-11 06:32:20|516.09|512.09|516.25|512.25|516.3|512.3|516.01|512.01|20
1613025150000|2021-02-11 06:32:30|516.24|512.24|516.45|512.45|516.56|512.56|516.21|512.21|25
1613025160000|2021-02-11 06:32:40|516.47|512.47|516.57|512.57|516.57|512.57|516.39|512.39|18
1613025170000|2021-02-11 06:32:50|516.58|512.58|516.44|512.44|516.65|512.65|516.43|512.43|16
1613025180000|2021-02-11 06:33:00|516.43|512.43|516.59|512.59|516.6|512.6|516.43|512.43|20
1613025190000|2021-02-11 06:33:10|516.6|512.6|516.67|512.67|516.68|512.68|516.55|512.55|20
1613025200000|2021-02-11 06:33:20|516.7|512.7|516.64|512.64|516.74|512.74|516.64|512.64|28
1613025210000|2021-02-11 06:33:30|516.65|512.65|516.5|512.5|516.66|512.66|516.5|512.5|14
1613025220000|2021-02-11 06:33:40|516.51|512.51|516.82|512.82|516.85|512.85|516.51|512.51|22
1613025230000|2021-02-11 06:33:50|516.8|512.8|516.84|512.84|516.84|512.84|516.44|512.44|8
1613025240000|2021-02-11 06:34:00|516.76|512.76|516.84|512.84|516.86|512.86|516.75|512.75|14
1613025250000|2021-02-11 06:34:10|516.85|512.85|516.86|512.86|516.96|512.96|516.85|512.85|21
1613025260000|2021-02-11 06:34:20|516.85|512.85|516.77|512.77|516.85|512.85|516.76|512.76|7
1613025270000|2021-02-11 06:34:30|516.76|512.76|516.44|512.44|516.76|512.76|516.44|512.44|22
1613025280000|2021-02-11 06:34:40|516.43|512.43|515.45|511.45|516.43|512.43|515.43|511.43|25
1613025290000|2021-02-11 06:34:50|515.44|511.44|515.56|511.56|515.57|511.57|515.44|511.44|27
1613025300000|2021-02-11 06:35:00|515.55|511.55|515.28|511.28|515.66|511.66|515.25|511.25|30
1613025310000|2021-02-11 06:35:10|515.27|511.27|515.17|511.17|515.36|511.36|515.17|511.17|31
1613025320000|2021-02-11 06:35:20|515.16|511.16|514.71|510.71|515.16|511.16|514.71|510.71|26
1613025330000|2021-02-11 06:35:30|514.69|510.69|513.84|509.84|514.69|510.69|513.84|509.84|31
1613025340000|2021-02-11 06:35:40|513.86|509.86|513.44|509.44|513.94|509.94|513.37|509.37|36
1613025350000|2021-02-11 06:35:50|513.42|509.42|513.64|509.64|513.74|509.74|513.22|509.22|28
1613025360000|2021-02-11 06:36:00|513.63|509.63|513.78|509.78|513.79|509.79|513.54|509.54|30
1613025370000|2021-02-11 06:36:10|513.79|509.79|513.75|509.75|513.83|509.83|513.63|509.63|15
1613025380000|2021-02-11 06:36:20|513.63|509.63|513.87|509.87|513.9|509.9|513.63|509.63|24
1613025390000|2021-02-11 06:36:30|514.08|510.08|514.29|510.29|514.29|510.29|514.08|510.08|9
1613025400000|2021-02-11 06:36:40|514.26|510.26|514.38|510.38|514.51|510.51|514.26|510.26|12
1613025410000|2021-02-11 06:36:50|514.39|510.39|514.11|510.11|514.39|510.39|514.1|510.1|28
1613025420000|2021-02-11 06:37:00|514.02|510.02|514.32|510.32|514.34|510.34|514.02|510.02|21
1613025430000|2021-02-11 06:37:10|514.38|510.38|514.36|510.36|514.61|510.61|514.36|510.36|26
1613025440000|2021-02-11 06:37:20|514.34|510.34|513.95|509.95|514.34|510.34|513.77|509.77|31
1613025450000|2021-02-11 06:37:30|513.94|509.94|514.19|510.19|514.19|510.19|513.93|509.93|26
1613025460000|2021-02-11 06:37:40|514.18|510.18|514.61|510.61|514.61|510.61|514.05|510.05|21
1613025470000|2021-02-11 06:37:50|514.55|510.55|513.95|509.95|514.59|510.59|513.95|509.95|28
1613025480000|2021-02-11 06:38:00|513.81|509.81|514.11|510.11|514.11|510.11|513.73|509.73|23
1613025490000|2021-02-11 06:38:10|514.1|510.1|514.04|510.04|514.16|510.16|514.01|510.01|25
1613025500000|2021-02-11 06:38:20|514.01|510.01|513.56|509.56|514.01|510.01|513.56|509.56|21
1613025510000|2021-02-11 06:38:30|513.57|509.57|513.11|509.11|513.59|509.59|513.11|509.11|27
1613025520000|2021-02-11 06:38:40|513.03|509.03|512.42|508.42|513.03|509.03|512.18|508.18|33
1613025530000|2021-02-11 06:38:50|512.5|508.5|512.32|508.32|512.63|508.63|512.25|508.25|35
1613025540000|2021-02-11 06:39:00|512.28|508.28|512.1|508.1|512.5|508.5|512.1|508.1|27
1613025550000|2021-02-11 06:39:10|512.08|508.08|511.27|507.27|512.1|508.1|511.16|507.16|33
1613025560000|2021-02-11 06:39:20|511.26|507.26|511.15|507.15|511.29|507.29|511.15|507.15|27
1613025570000|2021-02-11 06:39:30|511.09|507.09|510.98|506.98|511.22|507.22|510.56|506.56|30
1613025580000|2021-02-11 06:39:40|510.97|506.97|510.23|506.23|510.97|506.97|510.12|506.12|33
1613025590000|2021-02-11 06:39:50|510.1|506.1|510.53|506.53|510.77|506.77|509.83|505.83|33
1613025600000|2021-02-11 06:40:00|510.49|506.49|510.57|506.57|510.61|506.61|510.41|506.41|28
1613025610000|2021-02-11 06:40:10|510.58|506.58|510.45|506.45|510.72|506.72|510.43|506.43|31
1613025620000|2021-02-11 06:40:20|510.41|506.41|510.07|506.07|510.41|506.41|510|506|28
1613025630000|2021-02-11 06:40:30|510.04|506.04|510.54|506.54|510.54|506.54|509.94|505.94|27
1613025640000|2021-02-11 06:40:40|510.53|506.53|510.61|506.61|510.79|506.79|510.53|506.53|19
1613025650000|2021-02-11 06:40:50|510.49|506.49|510.34|506.34|510.49|506.49|510.24|506.24|23
1613025660000|2021-02-11 06:41:00|510.35|506.35|509.98|505.98|510.37|506.37|509.96|505.96|22
1613025670000|2021-02-11 06:41:10|509.97|505.97|510|506|510.28|506.28|509.95|505.95|27
1613025680000|2021-02-11 06:41:20|509.86|505.86|509.71|505.71|509.97|505.97|509.63|505.63|22
1613025690000|2021-02-11 06:41:30|509.68|505.68|509.78|505.78|509.8|505.8|509.61|505.61|25
1613025700000|2021-02-11 06:41:40|509.77|505.77|509.89|505.89|510.15|506.15|509.71|505.71|30
1613025710000|2021-02-11 06:41:50|509.9|505.9|509.97|505.97|509.97|505.97|509.85|505.85|18
1613025720000|2021-02-11 06:42:00|509.96|505.96|510.15|506.15|510.17|506.17|509.96|505.96|21
1613025730000|2021-02-11 06:42:10|510.14|506.14|510.14|506.14|510.16|506.16|510.1|506.1|16
1613025740000|2021-02-11 06:42:20|510.13|506.13|510.04|506.04|510.22|506.22|510.02|506.02|24
1613025750000|2021-02-11 06:42:30|510.05|506.05|510.08|506.08|510.11|506.11|510.02|506.02|20
1613025760000|2021-02-11 06:42:40|510.09|506.09|510.08|506.08|510.15|506.15|510.04|506.04|18
1613025770000|2021-02-11 06:42:50|510.09|506.09|509.91|505.91|510.09|506.09|509.84|505.84|25
1613025780000|2021-02-11 06:43:00|509.92|505.92|510.05|506.05|510.19|506.19|509.92|505.92|34
1613025790000|2021-02-11 06:43:10|510.04|506.04|510.02|506.02|510.08|506.08|510.02|506.02|18
1613025800000|2021-02-11 06:43:20|510.03|506.03|510.05|506.05|510.11|506.11|509.76|505.76|33
1613025810000|2021-02-11 06:43:30|510.01|506.01|509.93|505.93|510.01|506.01|509.81|505.81|22
1613025820000|2021-02-11 06:43:40|509.87|505.87|509.79|505.79|509.96|505.96|509.78|505.78|19
1613025830000|2021-02-11 06:43:50|509.8|505.8|510.02|506.02|510.02|506.02|509.8|505.8|7
1613025840000|2021-02-11 06:44:00|510.03|506.03|509.76|505.76|510.09|506.09|509.76|505.76|19
1613025850000|2021-02-11 06:44:10|509.67|505.67|508.32|504.32|509.67|505.67|508.32|504.32|29
1613025860000|2021-02-11 06:44:20|508.3|504.3|508.46|504.46|508.46|504.46|508.3|504.3|33
1613025870000|2021-02-11 06:44:30|508.49|504.49|508.55|504.55|509.04|505.04|508.48|504.48|30
1613025880000|2021-02-11 06:44:40|508.5|504.5|508.79|504.79|509.09|505.09|508.49|504.49|34
1613025890000|2021-02-11 06:44:50|508.78|504.78|509.19|505.19|509.2|505.2|508.77|504.77|29
1613025900000|2021-02-11 06:45:00|509.2|505.2|509.19|505.19|509.22|505.22|509.15|505.15|22
1613025910000|2021-02-11 06:45:10|509.11|505.11|508.07|504.07|509.11|505.11|508.07|504.07|29
1613025920000|2021-02-11 06:45:20|508.08|504.08|508.3|504.3|508.37|504.37|508.08|504.08|25
1613025930000|2021-02-11 06:45:30|508.36|504.36|508.1|504.1|508.36|504.36|508.1|504.1|17
1613025940000|2021-02-11 06:45:40|508.09|504.09|508.08|504.08|508.14|504.14|507.94|503.94|26
1613025950000|2021-02-11 06:45:50|508.07|504.07|508.16|504.16|508.18|504.18|508.06|504.06|16
1613025960000|2021-02-11 06:46:00|508.17|504.17|508.69|504.69|508.72|504.72|508.17|504.17|23
1613025970000|2021-02-11 06:46:10|508.71|504.71|508.9|504.9|509.04|505.04|508.63|504.63|17
1613025980000|2021-02-11 06:46:20|508.85|504.85|508.65|504.65|508.85|504.85|508.65|504.65|14
1613025990000|2021-02-11 06:46:30|508.56|504.56|508.11|504.11|508.56|504.56|508.09|504.09|23
1613026000000|2021-02-11 06:46:40|508.1|504.1|508.03|504.03|508.1|504.1|508.03|504.03|13
1613026010000|2021-02-11 06:46:50|508.02|504.02|508.3|504.3|508.3|504.3|507.99|503.99|19
1613026020000|2021-02-11 06:47:00|508.36|504.36|508.53|504.53|508.53|504.53|508.24|504.24|26
1613026030000|2021-02-11 06:47:10|508.54|504.54|508.22|504.22|509.01|505.01|508.22|504.22|36
1613026040000|2021-02-11 06:47:20|508.16|504.16|508.48|504.48|508.48|504.48|508.13|504.13|25
1613026050000|2021-02-11 06:47:30|508.49|504.49|508.55|504.55|508.68|504.68|508.49|504.49|27
1613026060000|2021-02-11 06:47:40|508.53|504.53|508.25|504.25|508.61|504.61|508.25|504.25|32
1613026070000|2021-02-11 06:47:50|508.22|504.22|508.05|504.05|508.22|504.22|508.01|504.01|16
1613026080000|2021-02-11 06:48:00|508.06|504.06|508.47|504.47|508.57|504.57|508.06|504.06|27
1613026090000|2021-02-11 06:48:10|508.48|504.48|508.17|504.17|508.49|504.49|507.99|503.99|20
1613026100000|2021-02-11 06:48:20|508.27|504.27|508.24|504.24|508.35|504.35|508.24|504.24|18
1613026110000|2021-02-11 06:48:30|508.25|504.25|508.28|504.28|508.28|504.28|508.25|504.25|10
1613026120000|2021-02-11 06:48:40|508.27|504.27|508.47|504.47|508.47|504.47|508.25|504.25|15
1613026130000|2021-02-11 06:48:50|508.46|504.46|508.52|504.52|508.54|504.54|508.46|504.46|19
1613026140000|2021-02-11 06:49:00|508.51|504.51|508.92|504.92|508.92|504.92|508.49|504.49|15
1613026150000|2021-02-11 06:49:10|508.93|504.93|509.3|505.3|509.3|505.3|508.93|504.93|15
1613026160000|2021-02-11 06:49:20|509.29|505.29|508.84|504.84|509.29|505.29|508.8|504.8|28
1613026170000|2021-02-11 06:49:30|508.87|504.87|508.61|504.61|508.91|504.91|508.54|504.54|23
1613026180000|2021-02-11 06:49:40|508.6|504.6|508.65|504.65|508.66|504.66|508.56|504.56|23
1613026190000|2021-02-11 06:49:50|508.64|504.64|509.04|505.04|509.04|505.04|508.6|504.6|23
1613026200000|2021-02-11 06:50:00|509.07|505.07|509.39|505.39|509.39|505.39|509.07|505.07|20
1613026210000|2021-02-11 06:50:10|509.4|505.4|509.65|505.65|509.68|505.68|509.4|505.4|11
1613026220000|2021-02-11 06:50:20|509.64|505.64|509.61|505.61|509.68|505.68|509.61|505.61|16
1613026230000|2021-02-11 06:50:30|509.6|505.6|509.59|505.59|509.62|505.62|509.59|505.59|11
1613026240000|2021-02-11 06:50:40|509.58|505.58|509.35|505.35|509.58|505.58|509.19|505.19|25
1613026250000|2021-02-11 06:50:50|509.34|505.34|509.26|505.26|509.35|505.35|509.25|505.25|16
1613026260000|2021-02-11 06:51:00|509.28|505.28|509.41|505.41|509.55|505.55|509.22|505.22|32
1613026270000|2021-02-11 06:51:10|509.44|505.44|509.62|505.62|509.62|505.62|509.44|505.44|21
1613026280000|2021-02-11 06:51:20|509.61|505.61|509.94|505.94|509.96|505.96|509.61|505.61|18
1613026290000|2021-02-11 06:51:30|509.78|505.78|509.66|505.66|509.95|505.95|509.63|505.63|26
1613026300000|2021-02-11 06:51:40|509.64|505.64|509.4|505.4|509.66|505.66|509.35|505.35|16
1613026310000|2021-02-11 06:51:50|509.39|505.39|509.51|505.51|509.51|505.51|509.39|505.39|21
1613026320000|2021-02-11 06:52:00|509.52|505.52|509.69|505.69|509.75|505.75|509.48|505.48|21
1613026330000|2021-02-11 06:52:10|509.7|505.7|509.75|505.75|509.75|505.75|509.68|505.68|13
1613026340000|2021-02-11 06:52:20|509.7|505.7|509.71|505.71|509.71|505.71|509.7|505.7|10
1613026350000|2021-02-11 06:52:30|509.72|505.72|509.72|505.72|509.72|505.72|509.7|505.7|7
1613026360000|2021-02-11 06:52:40|509.71|505.71|509.9|505.9|509.94|505.94|509.66|505.66|21
1613026370000|2021-02-11 06:52:50|509.91|505.91|509.74|505.74|510.02|506.02|509.74|505.74|29
1613026380000|2021-02-11 06:53:00|509.76|505.76|509.61|505.61|509.78|505.78|509.57|505.57|16
1613026390000|2021-02-11 06:53:10|509.62|505.62|509.52|505.52|509.65|505.65|509.51|505.51|13
1613026400000|2021-02-11 06:53:20|509.53|505.53|509.75|505.75|509.76|505.76|509.48|505.48|17
1613026410000|2021-02-11 06:53:30|509.76|505.76|509.78|505.78|509.84|505.84|509.76|505.76|18
1613026420000|2021-02-11 06:53:40|509.77|505.77|509.57|505.57|509.77|505.77|509.57|505.57|10
1613026430000|2021-02-11 06:53:50|509.58|505.58|509.88|505.88|509.9|505.9|509.58|505.58|18
1613026440000|2021-02-11 06:54:00|509.89|505.89|509.98|505.98|509.98|505.98|509.89|505.89|13
1613026450000|2021-02-11 06:54:10|509.94|505.94|509.96|505.96|509.98|505.98|509.94|505.94|5
1613026460000|2021-02-11 06:54:20|509.95|505.95|509.86|505.86|509.95|505.95|509.8|505.8|21
1613026470000|2021-02-11 06:54:30|509.87|505.87|509.87|505.87|509.95|505.95|509.76|505.76|17
1613026480000|2021-02-11 06:54:40|509.88|505.88|509.82|505.82|509.91|505.91|509.82|505.82|16
1613026490000|2021-02-11 06:54:50|509.79|505.79|509.66|505.66|509.79|505.79|509.64|505.64|15
1613026500000|2021-02-11 06:55:00|509.67|505.67|509.68|505.68|509.69|505.69|509.67|505.67|16
1613026510000|2021-02-11 06:55:10|509.69|505.69|509.65|505.65|509.73|505.73|509.59|505.59|9
1613026520000|2021-02-11 06:55:20|509.64|505.64|509.61|505.61|509.64|505.64|509.61|505.61|4
1613026530000|2021-02-11 06:55:30|509.59|505.59|509.66|505.66|509.66|505.66|509.54|505.54|5
1613026540000|2021-02-11 06:55:40|509.64|505.64|509.62|505.62|509.64|505.64|509.61|505.61|6
1613026550000|2021-02-11 06:55:50|509.61|505.61|509.59|505.59|509.61|505.61|509.59|505.59|7
1613026560000|2021-02-11 06:56:00|509.61|505.61|509.76|505.76|509.79|505.79|509.61|505.61|23
1613026570000|2021-02-11 06:56:10|509.74|505.74|509.94|505.94|509.96|505.96|509.74|505.74|19
1613026580000|2021-02-11 06:56:20|509.97|505.97|510.01|506.01|510.01|506.01|509.95|505.95|11
1613026590000|2021-02-11 06:56:30|510.02|506.02|510.67|506.67|510.67|506.67|510.02|506.02|24
1613026600000|2021-02-11 06:56:40|510.66|506.66|511.21|507.21|511.21|507.21|510.61|506.61|24
1613026610000|2021-02-11 06:56:50|511.24|507.24|511.37|507.37|511.56|507.56|511.14|507.14|17
1613026620000|2021-02-11 06:57:00|511.33|507.33|511.05|507.05|511.35|507.35|510.99|506.99|31
1613026630000|2021-02-11 06:57:10|511.06|507.06|510.71|506.71|511.09|507.09|510.69|506.69|27
1613026640000|2021-02-11 06:57:20|510.85|506.85|510.56|506.56|510.87|506.87|510.54|506.54|29
1613026650000|2021-02-11 06:57:30|510.58|506.58|510.28|506.28|510.59|506.59|510.2|506.2|31
1613026660000|2021-02-11 06:57:40|510.27|506.27|510.6|506.6|510.64|506.64|510.2|506.2|22
1613026670000|2021-02-11 06:57:50|510.61|506.61|510.57|506.57|510.66|506.66|510.52|506.52|27
1613026680000|2021-02-11 06:58:00|510.56|506.56|510.54|506.54|510.59|506.59|510.43|506.43|14
1613026690000|2021-02-11 06:58:10|510.55|506.55|510.65|506.65|510.65|506.65|510.55|506.55|11
1613026700000|2021-02-11 06:58:20|510.66|506.66|510.6|506.6|510.67|506.67|510.6|506.6|19
1613026710000|2021-02-11 06:58:30|510.59|506.59|510.26|506.26|510.59|506.59|510.17|506.17|31
1613026720000|2021-02-11 06:58:40|510.23|506.23|510.35|506.35|510.38|506.38|510.18|506.18|18
1613026730000|2021-02-11 06:58:50|510.19|506.19|509.97|505.97|510.33|506.33|509.97|505.97|26
1613026740000|2021-02-11 06:59:00|509.98|505.98|510.01|506.01|510.04|506.04|509.98|505.98|12
1613026750000|2021-02-11 06:59:10|509.99|505.99|509.94|505.94|509.99|505.99|509.94|505.94|14
1613026760000|2021-02-11 06:59:20|509.95|505.95|510.29|506.29|510.29|506.29|509.95|505.95|23
1613026770000|2021-02-11 06:59:30|510.3|506.3|510.59|506.59|510.59|506.59|510.3|506.3|17
1613026780000|2021-02-11 06:59:40|510.62|506.62|510.48|506.48|510.62|506.62|510.45|506.45|23
1613026790000|2021-02-11 06:59:50|510.49|506.49|510.37|506.37|510.5|506.5|510.34|506.34|21
1613026800000|2021-02-11 07:00:00|510.38|506.38|510.84|506.84|510.84|506.84|510.36|506.36|28
1613026810000|2021-02-11 07:00:10|510.94|506.94|511.43|507.43|511.5|507.5|510.93|506.93|24
1613026820000|2021-02-11 07:00:20|511.42|507.42|511.53|507.53|511.66|507.66|511.34|507.34|29
1613026830000|2021-02-11 07:00:30|511.54|507.54|511.54|507.54|511.59|507.59|511.47|507.47|19
1613026840000|2021-02-11 07:00:40|511.5|507.5|511.54|507.54|511.54|507.54|511.48|507.48|11
1613026850000|2021-02-11 07:00:50|511.55|507.55|511.41|507.41|511.55|507.55|511.27|507.27|27
1613026860000|2021-02-11 07:01:00|511.46|507.46|511.27|507.27|511.47|507.47|511.27|507.27|22
1613026870000|2021-02-11 07:01:10|511.28|507.28|511.36|507.36|511.38|507.38|511.21|507.21|21
1613026880000|2021-02-11 07:01:20|511.33|507.33|511.21|507.21|511.37|507.37|511.2|507.2|23
1613026890000|2021-02-11 07:01:30|511.19|507.19|511.15|507.15|511.22|507.22|511.13|507.13|16
1613026900000|2021-02-11 07:01:40|511.16|507.16|511.41|507.41|511.45|507.45|511.16|507.16|28
1613026910000|2021-02-11 07:01:50|511.44|507.44|511.46|507.46|511.55|507.55|511.44|507.44|18
1613026920000|2021-02-11 07:02:00|511.44|507.44|511.53|507.53|511.53|507.53|511.23|507.23|27
1613026930000|2021-02-11 07:02:10|511.55|507.55|511.6|507.6|511.61|507.61|511.55|507.55|18
1613026940000|2021-02-11 07:02:20|511.55|507.55|511.69|507.69|511.76|507.76|511.55|507.55|25
1613026950000|2021-02-11 07:02:30|511.71|507.71|511.63|507.63|511.74|507.74|511.62|507.62|18
1613026960000|2021-02-11 07:02:40|511.64|507.64|511.69|507.69|511.69|507.69|511.62|507.62|19
1613026970000|2021-02-11 07:02:50|511.66|507.66|511.55|507.55|511.68|507.68|511.48|507.48|18
1613026980000|2021-02-11 07:03:00|511.52|507.52|511.59|507.59|511.59|507.59|511.51|507.51|20
1613026990000|2021-02-11 07:03:10|511.58|507.58|511.49|507.49|511.59|507.59|511.47|507.47|22
1613027000000|2021-02-11 07:03:20|511.47|507.47|511.55|507.55|511.55|507.55|511.43|507.43|21
1613027010000|2021-02-11 07:03:30|511.54|507.54|511.52|507.52|511.61|507.61|511.49|507.49|21
1613027020000|2021-02-11 07:03:40|511.53|507.53|511.69|507.69|511.71|507.71|511.52|507.52|24
1613027030000|2021-02-11 07:03:50|511.68|507.68|511.7|507.7|511.74|507.74|511.67|507.67|18
1613027040000|2021-02-11 07:04:00|511.74|507.74|511.81|507.81|511.83|507.83|511.74|507.74|16
1613027050000|2021-02-11 07:04:10|511.8|507.8|511.84|507.84|511.9|507.9|511.77|507.77|21
1613027060000|2021-02-11 07:04:20|511.87|507.87|511.89|507.89|511.89|507.89|511.85|507.85|23
1613027070000|2021-02-11 07:04:30|511.88|507.88|511.96|507.96|511.97|507.97|511.87|507.87|18
1613027080000|2021-02-11 07:04:40|511.97|507.97|511.9|507.9|511.97|507.97|511.9|507.9|7
1613027090000|2021-02-11 07:04:50|511.91|507.91|511.97|507.97|512|508|511.9|507.9|15
1613027100000|2021-02-11 07:05:00|511.92|507.92|511.93|507.93|511.96|507.96|511.8|507.8|25
1613027110000|2021-02-11 07:05:10|511.91|507.91|511.89|507.89|511.98|507.98|511.89|507.89|16
1613027120000|2021-02-11 07:05:20|511.88|507.88|511.87|507.87|511.88|507.88|511.86|507.86|7
1613027130000|2021-02-11 07:05:30|511.88|507.88|511.87|507.87|511.88|507.88|511.87|507.87|10
1613027140000|2021-02-11 07:05:40|511.86|507.86|511.86|507.86|511.87|507.87|511.86|507.86|5
1613027150000|2021-02-11 07:05:50|511.87|507.87|511.85|507.85|511.9|507.9|511.85|507.85|11
1613027160000|2021-02-11 07:06:00|511.84|507.84|511.86|507.86|511.88|507.88|511.84|507.84|17
1613027170000|2021-02-11 07:06:10|511.85|507.85|511.88|507.88|511.88|507.88|511.83|507.83|12
1613027180000|2021-02-11 07:06:20|511.89|507.89|512.19|508.19|512.19|508.19|511.89|507.89|23
1613027190000|2021-02-11 07:06:30|512.15|508.15|512.26|508.26|512.26|508.26|512.15|508.15|21
1613027200000|2021-02-11 07:06:40|512.25|508.25|512.42|508.42|512.42|508.42|512.25|508.25|14
1613027210000|2021-02-11 07:06:50|512.43|508.43|512.52|508.52|512.55|508.55|512.42|508.42|21
1613027220000|2021-02-11 07:07:00|512.58|508.58|512.54|508.54|512.59|508.59|512.46|508.46|17
1613027230000|2021-02-11 07:07:10|512.46|508.46|512.55|508.55|512.71|508.71|512.46|508.46|14
1613027240000|2021-02-11 07:07:20|512.56|508.56|512.7|508.7|512.7|508.7|512.47|508.47|18
1613027250000|2021-02-11 07:07:30|513.21|509.21|513.31|509.31|513.37|509.37|513.21|509.21|32
1613027260000|2021-02-11 07:07:40|513.36|509.36|513.33|509.33|513.38|509.38|513.28|509.28|28
1613027270000|2021-02-11 07:07:50|513.34|509.34|513.43|509.43|513.43|509.43|513.32|509.32|21
1613027280000|2021-02-11 07:08:00|513.44|509.44|513.28|509.28|513.47|509.47|513.24|509.24|31
1613027290000|2021-02-11 07:08:10|513.29|509.29|513.64|509.64|513.65|509.65|513.27|509.27|23
1613027300000|2021-02-11 07:08:20|513.65|509.65|513.83|509.83|513.83|509.83|513.65|509.65|16
1613027310000|2021-02-11 07:08:30|513.84|509.84|515.04|511.04|515.04|511.04|513.79|509.79|28
1613027320000|2021-02-11 07:08:40|515.02|511.02|515.52|511.52|515.78|511.78|515.02|511.02|28
1613027330000|2021-02-11 07:08:50|515.47|511.47|515.33|511.33|515.47|511.47|514.92|510.92|35
1613027340000|2021-02-11 07:09:00|515.37|511.37|515.96|511.96|516.06|512.06|515.37|511.37|32
1613027350000|2021-02-11 07:09:10|515.95|511.95|516.08|512.08|516.14|512.14|515.77|511.77|28
1613027360000|2021-02-11 07:09:20|516.12|512.12|515.89|511.89|516.12|512.12|515.89|511.89|33
1613027370000|2021-02-11 07:09:30|515.71|511.71|515.9|511.9|515.9|511.9|515.51|511.51|33
1613027380000|2021-02-11 07:09:40|516.03|512.03|516.09|512.09|516.11|512.11|515.99|511.99|26
1613027390000|2021-02-11 07:09:50|516.08|512.08|515.95|511.95|516.08|512.08|515.89|511.89|26
1613027400000|2021-02-11 07:10:00|515.94|511.94|515.89|511.89|516.01|512.01|515.73|511.73|33
1613027410000|2021-02-11 07:10:10|515.85|511.85|515.43|511.43|515.85|511.85|515.43|511.43|25
1613027420000|2021-02-11 07:10:20|515.37|511.37|515.32|511.32|515.39|511.39|515.23|511.23|29
1613027430000|2021-02-11 07:10:30|515.33|511.33|515.3|511.3|515.41|511.41|515.26|511.26|29
1613027440000|2021-02-11 07:10:40|515.25|511.25|515.24|511.24|515.34|511.34|515.19|511.19|26
1613027450000|2021-02-11 07:10:50|515.26|511.26|515.42|511.42|515.43|511.43|515.24|511.24|21
1613027460000|2021-02-11 07:11:00|515.4|511.4|515.46|511.46|515.49|511.49|515.36|511.36|24
1613027470000|2021-02-11 07:11:10|515.42|511.42|515.48|511.48|515.53|511.53|515.37|511.37|26
1613027480000|2021-02-11 07:11:20|515.47|511.47|515.47|511.47|515.52|511.52|515.45|511.45|16
1613027490000|2021-02-11 07:11:30|515.46|511.46|515.52|511.52|515.52|511.52|515.27|511.27|25
1613027500000|2021-02-11 07:11:40|515.7|511.7|515.49|511.49|515.85|511.85|515.45|511.45|28
1613027510000|2021-02-11 07:11:50|515.44|511.44|515.52|511.52|515.56|511.56|515.44|511.44|18
1613027520000|2021-02-11 07:12:00|515.55|511.55|514.91|510.91|515.55|511.55|514.87|510.87|33
1613027530000|2021-02-11 07:12:10|514.92|510.92|514.75|510.75|515.13|511.13|514.75|510.75|34
1613027540000|2021-02-11 07:12:20|514.74|510.74|514.6|510.6|514.82|510.82|514.58|510.58|29
1613027550000|2021-02-11 07:12:30|514.61|510.61|514.43|510.43|514.63|510.63|514.31|510.31|28
1613027560000|2021-02-11 07:12:40|514.44|510.44|514.26|510.26|514.44|510.44|514.24|510.24|25
1613027570000|2021-02-11 07:12:50|514.28|510.28|514.4|510.4|514.45|510.45|514.28|510.28|18
1613027580000|2021-02-11 07:13:00|514.41|510.41|514.28|510.28|514.42|510.42|514.17|510.17|23
1613027590000|2021-02-11 07:13:10|514.31|510.31|514.1|510.1|514.35|510.35|514.04|510.04|23
1613027600000|2021-02-11 07:13:20|514.21|510.21|514.41|510.41|514.49|510.49|514.21|510.21|27
1613027610000|2021-02-11 07:13:30|514.39|510.39|514.78|510.78|514.82|510.82|514.39|510.39|31
1613027620000|2021-02-11 07:13:40|514.79|510.79|514.73|510.73|514.81|510.81|514.71|510.71|15
1613027630000|2021-02-11 07:13:50|514.72|510.72|514.57|510.57|514.77|510.77|514.51|510.51|24
1613027640000|2021-02-11 07:14:00|514.55|510.55|514|510|514.55|510.55|514|510|29
1613027650000|2021-02-11 07:14:10|513.82|509.82|513.85|509.85|513.98|509.98|513.71|509.71|35
1613027660000|2021-02-11 07:14:20|513.86|509.86|514.03|510.03|514.2|510.2|513.81|509.81|33
1613027670000|2021-02-11 07:14:30|514.02|510.02|513.69|509.69|514.02|510.02|513.61|509.61|29
1613027680000|2021-02-11 07:14:40|513.66|509.66|513.9|509.9|513.91|509.91|513.66|509.66|25
1613027690000|2021-02-11 07:14:50|513.91|509.91|513.89|509.89|514.05|510.05|513.85|509.85|24
1613027700000|2021-02-11 07:15:00|513.9|509.9|513.87|509.87|513.93|509.93|513.84|509.84|25
1613027710000|2021-02-11 07:15:10|513.88|509.88|513.9|509.9|513.93|509.93|513.88|509.88|15
1613027720000|2021-02-11 07:15:20|513.89|509.89|513.79|509.79|513.94|509.94|513.78|509.78|19
1613027730000|2021-02-11 07:15:30|513.81|509.81|513.81|509.81|513.88|509.88|513.75|509.75|23
1613027740000|2021-02-11 07:15:40|513.8|509.8|513.77|509.77|513.82|509.82|513.76|509.76|18
1613027750000|2021-02-11 07:15:50|513.76|509.76|513.67|509.67|513.77|509.77|513.59|509.59|20
1613027760000|2021-02-11 07:16:00|513.68|509.68|514.06|510.06|514.07|510.07|513.66|509.66|28
1613027770000|2021-02-11 07:16:10|514.07|510.07|514.09|510.09|514.18|510.18|514.01|510.01|28
1613027780000|2021-02-11 07:16:20|514.17|510.17|514.14|510.14|514.23|510.23|514.14|510.14|19
1613027790000|2021-02-11 07:16:30|514.07|510.07|514.03|510.03|514.09|510.09|513.93|509.93|22
1613027800000|2021-02-11 07:16:40|514.02|510.02|514.02|510.02|514.06|510.06|513.96|509.96|19
1613027810000|2021-02-11 07:16:50|514.01|510.01|513.76|509.76|514.03|510.03|513.67|509.67|29
1613027820000|2021-02-11 07:17:00|513.77|509.77|513.34|509.34|513.79|509.79|513.3|509.3|27
1613027830000|2021-02-11 07:17:10|513.32|509.32|513.36|509.36|513.48|509.48|513.31|509.31|25
1613027840000|2021-02-11 07:17:20|513.35|509.35|513.39|509.39|513.42|509.42|513.27|509.27|20
1613027850000|2021-02-11 07:17:30|513.4|509.4|513.3|509.3|513.49|509.49|513.27|509.27|22
1613027860000|2021-02-11 07:17:40|513.37|509.37|513.3|509.3|513.42|509.42|513.24|509.24|24
1613027870000|2021-02-11 07:17:50|513.31|509.31|513.61|509.61|513.61|509.61|513.23|509.23|26
1613027880000|2021-02-11 07:18:00|513.59|509.59|513.53|509.53|513.62|509.62|513.49|509.49|23
1613027890000|2021-02-11 07:18:10|513.52|509.52|513.41|509.41|513.57|509.57|513.4|509.4|29
1613027900000|2021-02-11 07:18:20|513.42|509.42|513.34|509.34|513.43|509.43|513.32|509.32|18
1613027910000|2021-02-11 07:18:30|513.37|509.37|513.46|509.46|513.46|509.46|513.31|509.31|24
1613027920000|2021-02-11 07:18:40|513.47|509.47|513.46|509.46|513.5|509.5|513.45|509.45|19
1613027930000|2021-02-11 07:18:50|513.45|509.45|513.79|509.79|513.79|509.79|513.45|509.45|25
1613027940000|2021-02-11 07:19:00|513.8|509.8|514.05|510.05|514.07|510.07|513.8|509.8|22
1613027950000|2021-02-11 07:19:10|514.01|510.01|513.99|509.99|514.01|510.01|513.97|509.97|11
1613027960000|2021-02-11 07:19:20|514.03|510.03|514.03|510.03|514.08|510.08|514.02|510.02|20
1613027970000|2021-02-11 07:19:30|514.06|510.06|514.03|510.03|514.06|510.06|514.02|510.02|6
1613027980000|2021-02-11 07:19:40|514.04|510.04|513.87|509.87|514.14|510.14|513.85|509.85|26
1613027990000|2021-02-11 07:19:50|513.88|509.88|513.84|509.84|513.88|509.88|513.81|509.81|22
1613028000000|2021-02-11 07:20:00|513.83|509.83|513.54|509.54|513.83|509.83|513.5|509.5|20
1613028010000|2021-02-11 07:20:10|513.5|509.5|513.51|509.51|513.55|509.55|513.49|509.49|10
1613028020000|2021-02-11 07:20:20|513.55|509.55|513.84|509.84|513.84|509.84|513.51|509.51|21
1613028030000|2021-02-11 07:20:30|513.89|509.89|513.87|509.87|513.99|509.99|513.64|509.64|21
1613028040000|2021-02-11 07:20:40|513.86|509.86|514.01|510.01|514.12|510.12|513.86|509.86|24
1613028050000|2021-02-11 07:20:50|513.99|509.99|514.48|510.48|514.52|510.52|513.99|509.99|24
1613028060000|2021-02-11 07:21:00|514.53|510.53|514.24|510.24|514.6|510.6|514.12|510.12|26
1613028070000|2021-02-11 07:21:10|514.37|510.37|514.25|510.25|514.37|510.37|514.23|510.23|12
1613028080000|2021-02-11 07:21:20|514.24|510.24|514.92|510.92|514.92|510.92|514.21|510.21|15
1613028090000|2021-02-11 07:21:30|514.83|510.83|515.08|511.08|515.11|511.11|514.83|510.83|8
1613028100000|2021-02-11 07:21:40|515.11|511.11|515|511|515.18|511.18|514.98|510.98|20
1613028110000|2021-02-11 07:21:50|515.02|511.02|514.56|510.56|515.04|511.04|514.56|510.56|21
1613028120000|2021-02-11 07:22:00|514.55|510.55|514.33|510.33|514.55|510.55|514.32|510.32|32
1613028130000|2021-02-11 07:22:10|514.36|510.36|514.27|510.27|514.42|510.42|514.18|510.18|31
1613028140000|2021-02-11 07:22:20|514.26|510.26|514.24|510.24|514.35|510.35|514.07|510.07|30
1613028150000|2021-02-11 07:22:30|514.26|510.26|514.26|510.26|514.29|510.29|514.2|510.2|16
1613028160000|2021-02-11 07:22:40|514.31|510.31|514.37|510.37|514.38|510.38|514.31|510.31|23
1613028170000|2021-02-11 07:22:50|514.36|510.36|514.79|510.79|514.79|510.79|514.35|510.35|27
1613028180000|2021-02-11 07:23:00|514.69|510.69|514.87|510.87|514.87|510.87|514.58|510.58|28
1613028190000|2021-02-11 07:23:10|514.88|510.88|514.92|510.92|514.92|510.92|514.79|510.79|22
1613028200000|2021-02-11 07:23:20|514.93|510.93|514.77|510.77|514.94|510.94|514.51|510.51|21
1613028210000|2021-02-11 07:23:30|514.74|510.74|514.67|510.67|514.82|510.82|514.45|510.45|24
1613028220000|2021-02-11 07:23:40|514.66|510.66|514.45|510.45|514.66|510.66|514.45|510.45|14
1613028230000|2021-02-11 07:23:50|514.43|510.43|514.45|510.45|514.45|510.45|514.2|510.2|20
1613028240000|2021-02-11 07:24:00|514.44|510.44|514.47|510.47|514.47|510.47|514.4|510.4|18
1613028250000|2021-02-11 07:24:10|514.46|510.46|514.48|510.48|514.49|510.49|514.43|510.43|13
1613028260000|2021-02-11 07:24:20|514.46|510.46|514.59|510.59|514.59|510.59|514.45|510.45|14
1613028270000|2021-02-11 07:24:30|514.63|510.63|514.55|510.55|514.63|510.63|514.54|510.54|10
1613028280000|2021-02-11 07:24:40|514.49|510.49|514.61|510.61|514.62|510.62|514.39|510.39|23
1613028290000|2021-02-11 07:24:50|514.57|510.57|514.8|510.8|514.8|510.8|514.57|510.57|12
1613028300000|2021-02-11 07:25:00|514.81|510.81|515.05|511.05|515.12|511.12|514.77|510.77|25
1613028310000|2021-02-11 07:25:10|515.06|511.06|514.93|510.93|515.09|511.09|514.93|510.93|16
1613028320000|2021-02-11 07:25:20|514.96|510.96|514.86|510.86|514.97|510.97|514.81|510.81|18
1613028330000|2021-02-11 07:25:30|514.84|510.84|515.04|511.04|515.04|511.04|514.84|510.84|19
1613028340000|2021-02-11 07:25:40|515.05|511.05|514.84|510.84|515.05|511.05|514.79|510.79|27
1613028350000|2021-02-11 07:25:50|514.87|510.87|514.77|510.77|514.94|510.94|514.64|510.64|23
1613028360000|2021-02-11 07:26:00|514.76|510.76|514.81|510.81|514.89|510.89|514.56|510.56|27
1613028370000|2021-02-11 07:26:10|514.78|510.78|515.11|511.11|515.11|511.11|514.78|510.78|21
1613028380000|2021-02-11 07:26:20|515.28|511.28|514.98|510.98|515.3|511.3|514.97|510.97|30
1613028390000|2021-02-11 07:26:30|514.97|510.97|514.91|510.91|514.97|510.97|514.78|510.78|19
1613028400000|2021-02-11 07:26:40|514.92|510.92|514.83|510.83|514.99|510.99|514.82|510.82|19
1613028410000|2021-02-11 07:26:50|514.85|510.85|514.86|510.86|514.87|510.87|514.85|510.85|6
1613028420000|2021-02-11 07:27:00|514.87|510.87|514.93|510.93|514.93|510.93|514.87|510.87|8
1613028430000|2021-02-11 07:27:10|514.94|510.94|514.89|510.89|514.95|510.95|514.88|510.88|12
1613028440000|2021-02-11 07:27:20|514.9|510.9|514.9|510.9|514.92|510.92|514.9|510.9|9
1613028450000|2021-02-11 07:27:30|514.91|510.91|514.86|510.86|514.91|510.91|514.83|510.83|13
1613028460000|2021-02-11 07:27:40|514.87|510.87|514.82|510.82|514.87|510.87|514.8|510.8|16
1613028470000|2021-02-11 07:27:50|514.83|510.83|514.73|510.73|514.83|510.83|514.71|510.71|24
1613028480000|2021-02-11 07:28:00|514.72|510.72|514.74|510.74|514.74|510.74|514.71|510.71|14
1613028490000|2021-02-11 07:28:10|514.75|510.75|514.72|510.72|514.75|510.75|514.72|510.72|13
1613028500000|2021-02-11 07:28:20|514.7|510.7|514.55|510.55|514.7|510.7|514.53|510.53|26
1613028510000|2021-02-11 07:28:30|514.54|510.54|514.55|510.55|514.62|510.62|514.53|510.53|19
1613028520000|2021-02-11 07:28:40|514.56|510.56|514.39|510.39|514.57|510.57|514.39|510.39|16
1613028530000|2021-02-11 07:28:50|514.35|510.35|514.49|510.49|514.53|510.53|514.35|510.35|26
1613028540000|2021-02-11 07:29:00|514.5|510.5|514.51|510.51|514.54|510.54|514.47|510.47|24
1613028550000|2021-02-11 07:29:10|514.49|510.49|514.25|510.25|514.51|510.51|514.25|510.25|16
1613028560000|2021-02-11 07:29:20|514.24|510.24|514.04|510.04|514.26|510.26|513.87|509.87|31
1613028570000|2021-02-11 07:29:30|514.02|510.02|513.81|509.81|514.02|510.02|513.61|509.61|30
1613028580000|2021-02-11 07:29:40|513.8|509.8|513.53|509.53|513.83|509.83|513.53|509.53|32
1613028590000|2021-02-11 07:29:50|513.52|509.52|513.31|509.31|513.55|509.55|513.26|509.26|22
1613028600000|2021-02-11 07:30:00|513.3|509.3|513.39|509.39|513.39|509.39|513.3|509.3|13
1613028610000|2021-02-11 07:30:10|513.37|509.37|513.42|509.42|513.47|509.47|513.37|509.37|11
1613028620000|2021-02-11 07:30:20|513.43|509.43|513.55|509.55|513.57|509.57|513.42|509.42|14
1613028630000|2021-02-11 07:30:30|513.56|509.56|514.09|510.09|514.15|510.15|513.56|509.56|22
1613028640000|2021-02-11 07:30:40|514.1|510.1|513.97|509.97|514.17|510.17|513.97|509.97|26
1613028650000|2021-02-11 07:30:50|513.96|509.96|513.72|509.72|514|510|513.72|509.72|22
1613028660000|2021-02-11 07:31:00|513.77|509.77|513.62|509.62|513.77|509.77|513.51|509.51|16
1613028670000|2021-02-11 07:31:10|513.64|509.64|513.58|509.58|513.64|509.64|513.53|509.53|13
1613028680000|2021-02-11 07:31:20|513.59|509.59|513.63|509.63|513.66|509.66|513.54|509.54|17
1613028690000|2021-02-11 07:31:30|513.64|509.64|513.63|509.63|513.7|509.7|513.63|509.63|18
1613028700000|2021-02-11 07:31:40|513.64|509.64|513.78|509.78|513.78|509.78|513.64|509.64|11
1613028710000|2021-02-11 07:31:50|513.77|509.77|513.84|509.84|513.84|509.84|513.77|509.77|13
1613028720000|2021-02-11 07:32:00|513.98|509.98|514.17|510.17|514.18|510.18|513.89|509.89|11
1613028730000|2021-02-11 07:32:10|514.22|510.22|514.18|510.18|514.22|510.22|514.17|510.17|3
1613028740000|2021-02-11 07:32:20|514.17|510.17|514.17|510.17|514.18|510.18|514.17|510.17|3
1613028750000|2021-02-11 07:32:30|514.18|510.18|514.19|510.19|514.22|510.22|514.18|510.18|9
1613028770000|2021-02-11 07:32:50|514.18|510.18|513.62|509.62|514.18|510.18|513.53|509.53|17
1613028780000|2021-02-11 07:33:00|513.59|509.59|513.43|509.43|513.67|509.67|513.39|509.39|32
1613028790000|2021-02-11 07:33:10|513.42|509.42|513.24|509.24|513.47|509.47|513.23|509.23|18
1613028800000|2021-02-11 07:33:20|513.23|509.23|513.43|509.43|513.43|509.43|513.22|509.22|22
1613028810000|2021-02-11 07:33:30|513.45|509.45|513.36|509.36|513.52|509.52|513.35|509.35|15
1613028820000|2021-02-11 07:33:40|513.35|509.35|513.25|509.25|513.36|509.36|513.25|509.25|12
1613028830000|2021-02-11 07:33:50|513.26|509.26|513.31|509.31|513.34|509.34|513.26|509.26|9
1613028840000|2021-02-11 07:34:00|513.33|509.33|513.29|509.29|513.39|509.39|513.18|509.18|24
1613028850000|2021-02-11 07:34:10|513.32|509.32|513.54|509.54|513.6|509.6|513.26|509.26|18
1613028860000|2021-02-11 07:34:20|513.57|509.57|513.38|509.38|513.57|509.57|513.29|509.29|22
1613028870000|2021-02-11 07:34:30|513.39|509.39|513.52|509.52|513.53|509.53|513.39|509.39|18
1613028880000|2021-02-11 07:34:40|513.51|509.51|513.51|509.51|513.51|509.51|513.47|509.47|7
1613028890000|2021-02-11 07:34:50|513.52|509.52|513.52|509.52|513.53|509.53|513.49|509.49|10
1613028900000|2021-02-11 07:35:00|513.5|509.5|513.36|509.36|513.5|509.5|513.35|509.35|6
1613028910000|2021-02-11 07:35:10|513.35|509.35|513.24|509.24|513.35|509.35|513.24|509.24|20
1613028920000|2021-02-11 07:35:20|513.04|509.04|513.12|509.12|513.18|509.18|513.04|509.04|25
1613028930000|2021-02-11 07:35:30|513.13|509.13|513.19|509.19|513.26|509.26|513.11|509.11|19
1613028940000|2021-02-11 07:35:40|513.18|509.18|513.32|509.32|513.38|509.38|513.18|509.18|16
1613028950000|2021-02-11 07:35:50|513.31|509.31|513.07|509.07|513.31|509.31|513.06|509.06|19
1613028960000|2021-02-11 07:36:00|513.08|509.08|513.33|509.33|513.41|509.41|513.07|509.07|18
1613028970000|2021-02-11 07:36:10|513.34|509.34|513.7|509.7|513.74|509.74|513.34|509.34|17
1613028980000|2021-02-11 07:36:20|513.64|509.64|513.53|509.53|513.65|509.65|513.51|509.51|15
1613028990000|2021-02-11 07:36:30|513.52|509.52|513.52|509.52|513.52|509.52|513.51|509.51|3
1613029000000|2021-02-11 07:36:40|513.51|509.51|513.74|509.74|513.74|509.74|513.5|509.5|8
1613029010000|2021-02-11 07:36:50|513.72|509.72|513.55|509.55|513.79|509.79|513.48|509.48|23
1613029020000|2021-02-11 07:37:00|513.56|509.56|513.55|509.55|513.56|509.56|513.39|509.39|23
1613029030000|2021-02-11 07:37:10|513.57|509.57|513.6|509.6|513.76|509.76|513.38|509.38|18
1613029040000|2021-02-11 07:37:20|513.62|509.62|513.55|509.55|513.76|509.76|513.29|509.29|19
1613029050000|2021-02-11 07:37:30|513.54|509.54|513.65|509.65|513.69|509.69|513.37|509.37|31
1613029060000|2021-02-11 07:37:40|513.67|509.67|513.68|509.68|513.75|509.75|513.57|509.57|21
1613029070000|2021-02-11 07:37:50|513.69|509.69|513.42|509.42|513.7|509.7|513.39|509.39|26
1613029080000|2021-02-11 07:38:00|513.41|509.41|513.29|509.29|513.41|509.41|513.25|509.25|20
1613029090000|2021-02-11 07:38:10|513.31|509.31|513.62|509.62|513.62|509.62|513.23|509.23|26
1613029100000|2021-02-11 07:38:20|513.63|509.63|513.47|509.47|513.83|509.83|513.45|509.45|20
1613029110000|2021-02-11 07:38:30|513.49|509.49|513.18|509.18|513.49|509.49|513.12|509.12|30
1613029120000|2021-02-11 07:38:40|513.22|509.22|513.3|509.3|513.4|509.4|513.07|509.07|26
1613029130000|2021-02-11 07:38:50|513.31|509.31|513.32|509.32|513.46|509.46|513.29|509.29|18
1613029140000|2021-02-11 07:39:00|513.34|509.34|513.14|509.14|513.4|509.4|513.05|509.05|30
1613029150000|2021-02-11 07:39:10|513.15|509.15|512.7|508.7|513.16|509.16|512.69|508.69|21
1613029160000|2021-02-11 07:39:20|512.72|508.72|512.84|508.84|512.85|508.85|512.72|508.72|20
1613029170000|2021-02-11 07:39:30|512.85|508.85|512.89|508.89|512.89|508.89|512.71|508.71|25
1613029180000|2021-02-11 07:39:40|512.91|508.91|512.8|508.8|512.95|508.95|512.65|508.65|18
1613029190000|2021-02-11 07:39:50|512.81|508.81|512.73|508.73|512.81|508.81|512.72|508.72|16
1613029200000|2021-02-11 07:40:00|512.74|508.74|512.97|508.97|512.99|508.99|512.74|508.74|14
1613029220000|2021-02-11 07:40:20|512.96|508.96|512.75|508.75|512.96|508.96|512.75|508.75|8
1613029230000|2021-02-11 07:40:30|512.71|508.71|512.55|508.55|512.77|508.77|512.54|508.54|14
1613029240000|2021-02-11 07:40:40|512.56|508.56|512.64|508.64|512.64|508.64|512.56|508.56|11
1613029250000|2021-02-11 07:40:50|512.57|508.57|512.67|508.67|512.82|508.82|512.57|508.57|17
1613029260000|2021-02-11 07:41:00|512.65|508.65|512.53|508.53|512.65|508.65|512.51|508.51|18
1613029270000|2021-02-11 07:41:10|512.51|508.51|512.51|508.51|512.54|508.54|512.5|508.5|14
1613029280000|2021-02-11 07:41:20|512.5|508.5|512.57|508.57|512.6|508.6|512.5|508.5|13
1613029290000|2021-02-11 07:41:30|512.52|508.52|512.51|508.51|512.57|508.57|512.51|508.51|5
1613029300000|2021-02-11 07:41:40|512.5|508.5|512.71|508.71|512.71|508.71|512.5|508.5|12
1613029310000|2021-02-11 07:41:50|512.73|508.73|512.69|508.69|512.74|508.74|512.63|508.63|7
1613029320000|2021-02-11 07:42:00|512.7|508.7|512.86|508.86|513.09|509.09|512.7|508.7|20
1613029330000|2021-02-11 07:42:10|512.9|508.9|512.8|508.8|512.9|508.9|512.78|508.78|16
1613029340000|2021-02-11 07:42:20|512.79|508.79|512.81|508.81|512.82|508.82|512.76|508.76|13
1613029350000|2021-02-11 07:42:30|512.82|508.82|512.77|508.77|512.82|508.82|512.73|508.73|18
1613029360000|2021-02-11 07:42:40|512.78|508.78|512.71|508.71|512.78|508.78|512.71|508.71|5
1613029370000|2021-02-11 07:42:50|512.7|508.7|512.28|508.28|512.7|508.7|512.28|508.28|15
1613029380000|2021-02-11 07:43:00|512.27|508.27|512.45|508.45|512.49|508.49|512.27|508.27|24
1613029390000|2021-02-11 07:43:10|512.44|508.44|512.44|508.44|512.45|508.45|512.43|508.43|9
1613029400000|2021-02-11 07:43:20|512.43|508.43|512.47|508.47|512.47|508.47|512.42|508.42|15
1613029410000|2021-02-11 07:43:30|512.46|508.46|512.43|508.43|512.47|508.47|512.43|508.43|15
1613029420000|2021-02-11 07:43:40|512.44|508.44|512.4|508.4|512.44|508.44|512.39|508.39|10
1613029430000|2021-02-11 07:43:50|512.39|508.39|512.4|508.4|512.4|508.4|512.23|508.23|17
1613029440000|2021-02-11 07:44:00|512.39|508.39|511.68|507.68|512.39|508.39|511.64|507.64|22
1613029450000|2021-02-11 07:44:10|511.62|507.62|511.41|507.41|511.78|507.78|511.41|507.41|23
1613029460000|2021-02-11 07:44:20|511.42|507.42|511.73|507.73|511.73|507.73|511.29|507.29|30
1613029470000|2021-02-11 07:44:30|511.72|507.72|511.42|507.42|511.93|507.93|511.42|507.42|31
1613029480000|2021-02-11 07:44:40|511.44|507.44|511.13|507.13|511.51|507.51|511.09|507.09|30
1613029490000|2021-02-11 07:44:50|511.12|507.12|511.3|507.3|511.3|507.3|511.07|507.07|27
1613029500000|2021-02-11 07:45:00|511.26|507.26|511.28|507.28|511.3|507.3|511.02|507.02|31
1613029510000|2021-02-11 07:45:10|511.29|507.29|511.36|507.36|511.42|507.42|511.28|507.28|16
1613029520000|2021-02-11 07:45:20|511.37|507.37|511.36|507.36|511.38|507.38|511.36|507.36|4
1613029530000|2021-02-11 07:45:30|511.37|507.37|511.82|507.82|511.82|507.82|511.37|507.37|20
1613029540000|2021-02-11 07:45:40|511.88|507.88|511.63|507.63|511.89|507.89|511.38|507.38|26
1613029550000|2021-02-11 07:45:50|511.55|507.55|511.46|507.46|511.61|507.61|511.44|507.44|27
1613029560000|2021-02-11 07:46:00|511.48|507.48|511.32|507.32|511.5|507.5|511.31|507.31|20
1613029570000|2021-02-11 07:46:10|511.33|507.33|511.56|507.56|511.78|507.78|511.31|507.31|28
1613029580000|2021-02-11 07:46:20|511.57|507.57|511.59|507.59|511.61|507.61|511.57|507.57|7
1613029590000|2021-02-11 07:46:30|511.6|507.6|511.6|507.6|511.6|507.6|511.59|507.59|3
1613029600000|2021-02-11 07:46:40|511.61|507.61|511.82|507.82|511.87|507.87|511.61|507.61|16
1613029610000|2021-02-11 07:46:50|511.79|507.79|511.61|507.61|511.79|507.79|511.61|507.61|14
1613029620000|2021-02-11 07:47:00|511.6|507.6|511.64|507.64|511.65|507.65|511.3|507.3|23
1613029630000|2021-02-11 07:47:10|511.56|507.56|511.55|507.55|511.58|507.58|511.45|507.45|25
1613029640000|2021-02-11 07:47:20|511.63|507.63|511.79|507.79|511.8|507.8|511.63|507.63|20
1613029650000|2021-02-11 07:47:30|511.75|507.75|511.75|507.75|511.77|507.77|511.69|507.69|20
1613029660000|2021-02-11 07:47:40|511.74|507.74|511.52|507.52|511.76|507.76|511.44|507.44|22
1613029670000|2021-02-11 07:47:50|511.48|507.48|511.31|507.31|511.5|507.5|511.31|507.31|26
1613029680000|2021-02-11 07:48:00|511.32|507.32|511.17|507.17|511.34|507.34|511.16|507.16|25
1613029690000|2021-02-11 07:48:10|511.16|507.16|511.08|507.08|511.16|507.16|511.07|507.07|20
1613029700000|2021-02-11 07:48:20|511.07|507.07|510.99|506.99|511.08|507.08|510.69|506.69|24
1613029710000|2021-02-11 07:48:30|511|507|510.92|506.92|511.12|507.12|510.86|506.86|26
1613029720000|2021-02-11 07:48:40|510.93|506.93|510.98|506.98|511.12|507.12|510.92|506.92|25
1613029730000|2021-02-11 07:48:50|511|507|510.94|506.94|511|507|510.82|506.82|22
1613029740000|2021-02-11 07:49:00|510.9|506.9|510.75|506.75|510.99|506.99|510.74|506.74|23
1613029750000|2021-02-11 07:49:10|510.77|506.77|510.79|506.79|510.81|506.81|510.77|506.77|24
1613029760000|2021-02-11 07:49:20|510.8|506.8|510.65|506.65|510.8|506.8|510.65|506.65|17
1613029770000|2021-02-11 07:49:30|510.7|506.7|509.72|505.72|510.7|506.7|509.72|505.72|35
1613029780000|2021-02-11 07:49:40|509.71|505.71|509.66|505.66|509.79|505.79|509.59|505.59|26
1613029790000|2021-02-11 07:49:50|509.46|505.46|509.79|505.79|509.79|505.79|509.46|505.46|30
1613029800000|2021-02-11 07:50:00|509.78|505.78|509.98|505.98|510.15|506.15|509.67|505.67|31
1613029810000|2021-02-11 07:50:10|510.03|506.03|509.76|505.76|510.03|506.03|509.7|505.7|30
1613029820000|2021-02-11 07:50:20|509.71|505.71|509.67|505.67|509.73|505.73|509.6|505.6|22
1613029830000|2021-02-11 07:50:30|509.68|505.68|509.87|505.87|509.87|505.87|509.62|505.62|30
1613029840000|2021-02-11 07:50:40|509.88|505.88|509.68|505.68|509.95|505.95|509.66|505.66|29
1613029850000|2021-02-11 07:50:50|509.66|505.66|509.51|505.51|509.66|505.66|509.49|505.49|24
1613029860000|2021-02-11 07:51:00|509.48|505.48|509.22|505.22|509.67|505.67|509.2|505.2|35
1613029870000|2021-02-11 07:51:10|509.26|505.26|509.09|505.09|509.26|505.26|508.99|504.99|14
1613029880000|2021-02-11 07:51:20|509.11|505.11|509.17|505.17|509.33|505.33|509.11|505.11|32
1613029890000|2021-02-11 07:51:30|509.18|505.18|509.28|505.28|509.41|505.41|509.18|505.18|30
1613029900000|2021-02-11 07:51:40|509.27|505.27|509.45|505.45|509.48|505.48|509.27|505.27|29
1613029910000|2021-02-11 07:51:50|509.46|505.46|509.5|505.5|509.5|505.5|509.22|505.22|34
1613029920000|2021-02-11 07:52:00|509.49|505.49|510.01|506.01|510.01|506.01|509.48|505.48|27
1613029930000|2021-02-11 07:52:10|510|506|510.27|506.27|510.27|506.27|510|506|14
1613029940000|2021-02-11 07:52:20|510.24|506.24|510.35|506.35|510.35|506.35|510.2|506.2|12
1613029950000|2021-02-11 07:52:30|510.34|506.34|510.21|506.21|510.34|506.34|510.16|506.16|30
1613029960000|2021-02-11 07:52:40|510.23|506.23|510.27|506.27|510.29|506.29|510.19|506.19|21
1613029970000|2021-02-11 07:52:50|510.28|506.28|510.25|506.25|510.61|506.61|510.25|506.25|26
1613029980000|2021-02-11 07:53:00|510.29|506.29|510.67|506.67|510.67|506.67|510.22|506.22|28
1613029990000|2021-02-11 07:53:10|510.61|506.61|510.7|506.7|510.71|506.71|510.61|506.61|21
1613030000000|2021-02-11 07:53:20|510.71|506.71|510.39|506.39|510.73|506.73|510.39|506.39|23
1613030010000|2021-02-11 07:53:30|510.67|506.67|510.26|506.26|510.67|506.67|510.18|506.18|30
1613030020000|2021-02-11 07:53:40|510.28|506.28|510.17|506.17|510.3|506.3|510.13|506.13|25
1613030030000|2021-02-11 07:53:50|510.13|506.13|510.39|506.39|510.39|506.39|510.09|506.09|22
1613030040000|2021-02-11 07:54:00|510.4|506.4|510.53|506.53|510.53|506.53|510.4|506.4|22
1613030050000|2021-02-11 07:54:10|510.52|506.52|510.95|506.95|510.96|506.96|510.46|506.46|21
1613030060000|2021-02-11 07:54:20|511.07|507.07|511.21|507.21|511.21|507.21|511.06|507.06|20
1613030070000|2021-02-11 07:54:30|511.22|507.22|511.29|507.29|511.34|507.34|511.2|507.2|20
1613030080000|2021-02-11 07:54:40|511.33|507.33|510.91|506.91|511.33|507.33|510.89|506.89|24
1613030090000|2021-02-11 07:54:50|510.9|506.9|510.89|506.89|511|507|510.86|506.86|23
1613030100000|2021-02-11 07:55:00|510.75|506.75|511.02|507.02|511.03|507.03|510.71|506.71|21
1613030110000|2021-02-11 07:55:10|511.01|507.01|510.88|506.88|511.01|507.01|510.84|506.84|20
1613030120000|2021-02-11 07:55:20|510.89|506.89|510.84|506.84|511.11|507.11|510.84|506.84|31
1613030130000|2021-02-11 07:55:30|510.83|506.83|511.11|507.11|511.11|507.11|510.82|506.82|25
1613030140000|2021-02-11 07:55:40|511.16|507.16|511.1|507.1|511.32|507.32|510.93|506.93|18
1613030150000|2021-02-11 07:55:50|511.09|507.09|510.89|506.89|511.09|507.09|510.82|506.82|22
1613030160000|2021-02-11 07:56:00|510.85|506.85|511.26|507.26|511.29|507.29|510.84|506.84|26
1613030170000|2021-02-11 07:56:10|511.25|507.25|510.94|506.94|511.25|507.25|510.94|506.94|21
1613030180000|2021-02-11 07:56:20|510.93|506.93|510.89|506.89|510.94|506.94|510.86|506.86|21
1613030190000|2021-02-11 07:56:30|510.85|506.85|510.68|506.68|510.88|506.88|510.68|506.68|25
1613030200000|2021-02-11 07:56:40|510.69|506.69|510.67|506.67|510.72|506.72|510.67|506.67|8
1613030210000|2021-02-11 07:56:50|510.5|506.5|510.21|506.21|510.55|506.55|510.19|506.19|27
1613030220000|2021-02-11 07:57:00|510.16|506.16|510.22|506.22|510.22|506.22|510.15|506.15|10
1613030230000|2021-02-11 07:57:10|510.21|506.21|510.14|506.14|510.4|506.4|510.14|506.14|24
1613030240000|2021-02-11 07:57:20|510.13|506.13|509.99|505.99|510.13|506.13|509.99|505.99|18
1613030250000|2021-02-11 07:57:30|509.97|505.97|509.97|505.97|509.99|505.99|509.97|505.97|4
1613030260000|2021-02-11 07:57:40|509.96|505.96|509.92|505.92|509.96|505.96|509.92|505.92|3
1613030270000|2021-02-11 07:57:50|509.93|505.93|510.06|506.06|510.15|506.15|509.93|505.93|24
1613030280000|2021-02-11 07:58:00|510.07|506.07|510.38|506.38|510.38|506.38|510.06|506.06|24
1613030290000|2021-02-11 07:58:10|510.37|506.37|510.76|506.76|510.77|506.77|510.32|506.32|24
1613030300000|2021-02-11 07:58:20|510.77|506.77|510.63|506.63|510.79|506.79|510.63|506.63|21
1613030310000|2021-02-11 07:58:30|510.62|506.62|510.65|506.65|510.65|506.65|510.59|506.59|13
1613030320000|2021-02-11 07:58:40|510.68|506.68|510.53|506.53|510.88|506.88|510.53|506.53|22
1613030330000|2021-02-11 07:58:50|510.54|506.54|510.69|506.69|510.7|506.7|510.54|506.54|11
1613030340000|2021-02-11 07:59:00|510.68|506.68|510.39|506.39|510.69|506.69|510.36|506.36|27
1613030350000|2021-02-11 07:59:10|510.38|506.38|510.27|506.27|510.42|506.42|510.27|506.27|27
1613030360000|2021-02-11 07:59:20|510.25|506.25|510.17|506.17|510.33|506.33|510.13|506.13|21
1613030370000|2021-02-11 07:59:30|509.91|505.91|510.21|506.21|510.29|506.29|509.85|505.85|33
1613030380000|2021-02-11 07:59:40|510.18|506.18|510.16|506.16|510.38|506.38|510.16|506.16|23
1613030390000|2021-02-11 07:59:50|510.17|506.17|510.45|506.45|510.51|506.51|510.11|506.11|32
1613030400000|2021-02-11 08:00:00|510.44|506.44|510.36|506.36|510.44|506.44|510.31|506.31|27
1613030410000|2021-02-11 08:00:10|510.39|506.39|510.96|506.96|510.98|506.98|510.39|506.39|24
1613030420000|2021-02-11 08:00:20|510.97|506.97|511|507|511|507|510.97|506.97|12
1613030430000|2021-02-11 08:00:30|511.01|507.01|511.23|507.23|511.23|507.23|510.97|506.97|17
1613030440000|2021-02-11 08:00:40|511.22|507.22|511.17|507.17|511.38|507.38|511.16|507.16|24
1613030450000|2021-02-11 08:00:50|511.21|507.21|511.73|507.73|511.79|507.79|511.13|507.13|24
1613030460000|2021-02-11 08:01:00|511.71|507.71|512.24|508.24|512.27|508.27|511.71|507.71|26
1613030470000|2021-02-11 08:01:10|512.26|508.26|512.08|508.08|512.39|508.39|512.04|508.04|26
1613030480000|2021-02-11 08:01:20|512.06|508.06|511.91|507.91|512.13|508.13|511.91|507.91|21
1613030490000|2021-02-11 08:01:30|511.81|507.81|511.84|507.84|511.87|507.87|511.74|507.74|17
1613030500000|2021-02-11 08:01:40|511.86|507.86|511.64|507.64|511.87|507.87|511.52|507.52|30
1613030510000|2021-02-11 08:01:50|511.63|507.63|511.92|507.92|511.92|507.92|511.43|507.43|33
1613030520000|2021-02-11 08:02:00|511.93|507.93|511.93|507.93|511.99|507.99|511.77|507.77|27
1613030530000|2021-02-11 08:02:10|511.95|507.95|511.66|507.66|511.95|507.95|511.66|507.66|20
1613030540000|2021-02-11 08:02:20|511.65|507.65|511.55|507.55|511.68|507.68|511.55|507.55|19
1613030550000|2021-02-11 08:02:30|511.54|507.54|511.39|507.39|511.6|507.6|511.32|507.32|17
1613030560000|2021-02-11 08:02:40|511.25|507.25|510.41|506.41|511.28|507.28|510.4|506.4|31
1613030570000|2021-02-11 08:02:50|510.42|506.42|510.05|506.05|510.59|506.59|510.05|506.05|28
1613030580000|2021-02-11 08:03:00|510.04|506.04|510.03|506.03|510.47|506.47|510.02|506.02|31
1613030590000|2021-02-11 08:03:10|510|506|509.66|505.66|510|506|509.65|505.65|30
1613030600000|2021-02-11 08:03:20|509.57|505.57|510.03|506.03|510.1|506.1|509.57|505.57|33
1613030610000|2021-02-11 08:03:30|509.97|505.97|509.94|505.94|510.08|506.08|509.88|505.88|30
1613030620000|2021-02-11 08:03:40|509.95|505.95|509.6|505.6|509.97|505.97|509.49|505.49|32
1613030630000|2021-02-11 08:03:50|509.59|505.59|509.21|505.21|509.62|505.62|509.05|505.05|28
1613030640000|2021-02-11 08:04:00|509.22|505.22|509.41|505.41|509.48|505.48|509.14|505.14|34
1613030650000|2021-02-11 08:04:10|509.42|505.42|509.88|505.88|509.88|505.88|509.42|505.42|33
1613030660000|2021-02-11 08:04:20|509.82|505.82|509.35|505.35|509.82|505.82|509.35|505.35|34
1613030670000|2021-02-11 08:04:30|509.36|505.36|508.89|504.89|509.36|505.36|508.89|504.89|24
1613030680000|2021-02-11 08:04:40|508.9|504.9|508.87|504.87|509.11|505.11|508.82|504.82|29
1613030690000|2021-02-11 08:04:50|508.88|504.88|508.81|504.81|508.91|504.91|508.78|504.78|24
1613030700000|2021-02-11 08:05:00|508.8|504.8|509.57|505.57|509.58|505.58|508.8|504.8|22
1613030710000|2021-02-11 08:05:10|509.54|505.54|509.72|505.72|509.73|505.73|509.54|505.54|22
1613030720000|2021-02-11 08:05:20|509.62|505.62|509.56|505.56|509.72|505.72|509.51|505.51|25
1613030730000|2021-02-11 08:05:30|509.57|505.57|509.29|505.29|509.57|505.57|509.01|505.01|34
1613030740000|2021-02-11 08:05:40|509.24|505.24|509.16|505.16|509.29|505.29|509.07|505.07|33
1613030750000|2021-02-11 08:05:50|509.13|505.13|509.22|505.22|509.37|505.37|509.13|505.13|26
1613030760000|2021-02-11 08:06:00|509.19|505.19|510.07|506.07|510.07|506.07|509.19|505.19|26
1613030770000|2021-02-11 08:06:10|510.08|506.08|509.82|505.82|510.1|506.1|509.8|505.8|21
1613030780000|2021-02-11 08:06:20|509.83|505.83|510.15|506.15|510.16|506.16|509.81|505.81|23
1613030790000|2021-02-11 08:06:30|510.14|506.14|510.39|506.39|510.39|506.39|510.13|506.13|18
1613030800000|2021-02-11 08:06:40|510.4|506.4|510.49|506.49|510.49|506.49|510.37|506.37|18
1613030810000|2021-02-11 08:06:50|510.46|506.46|510.55|506.55|510.55|506.55|510.46|506.46|23
1613030820000|2021-02-11 08:07:00|510.56|506.56|510.83|506.83|510.83|506.83|510.55|506.55|25
1613030830000|2021-02-11 08:07:10|510.84|506.84|510.78|506.78|511.02|507.02|510.75|506.75|25
1613030840000|2021-02-11 08:07:20|511.56|507.56|510.99|506.99|511.56|507.56|510.92|506.92|30
1613030850000|2021-02-11 08:07:30|510.94|506.94|510.57|506.57|511.24|507.24|510.54|506.54|29
1613030860000|2021-02-11 08:07:40|510.64|506.64|510.46|506.46|510.88|506.88|510.35|506.35|26
1613030870000|2021-02-11 08:07:50|510.36|506.36|510.6|506.6|510.6|506.6|510.21|506.21|20
1613030880000|2021-02-11 08:08:00|510.46|506.46|510.38|506.38|510.48|506.48|510.26|506.26|23
1613030890000|2021-02-11 08:08:10|510.39|506.39|510.1|506.1|510.4|506.4|510.05|506.05|27
1613030900000|2021-02-11 08:08:20|510.12|506.12|510.15|506.15|510.21|506.21|509.85|505.85|37
1613030910000|2021-02-11 08:08:30|510.1|506.1|510.03|506.03|510.18|506.18|510.03|506.03|24
1613030920000|2021-02-11 08:08:40|510.05|506.05|510.47|506.47|510.47|506.47|509.96|505.96|31
1613030930000|2021-02-11 08:08:50|510.46|506.46|510.31|506.31|510.47|506.47|510.26|506.26|25
1613030940000|2021-02-11 08:09:00|510.32|506.32|510.8|506.8|510.8|506.8|510.21|506.21|27
1613030950000|2021-02-11 08:09:10|510.82|506.82|510.48|506.48|510.83|506.83|510.46|506.46|34
1613030960000|2021-02-11 08:09:20|510.49|506.49|510.49|506.49|510.6|506.6|510.43|506.43|25
1613030970000|2021-02-11 08:09:30|510.51|506.51|510.84|506.84|510.84|506.84|510.49|506.49|20
1613030980000|2021-02-11 08:09:40|510.85|506.85|510.89|506.89|510.91|506.91|510.84|506.84|15
1613030990000|2021-02-11 08:09:50|510.85|506.85|510.71|506.71|510.89|506.89|510.64|506.64|24
1613031000000|2021-02-11 08:10:00|510.65|506.65|511.17|507.17|511.17|507.17|510.65|506.65|23
1613031010000|2021-02-11 08:10:10|510.99|506.99|510.78|506.78|511.1|507.1|510.76|506.76|25
1613031020000|2021-02-11 08:10:20|510.79|506.79|510.87|506.87|510.9|506.9|510.73|506.73|31
1613031030000|2021-02-11 08:10:30|510.85|506.85|510.79|506.79|510.85|506.85|510.68|506.68|22
1613031040000|2021-02-11 08:10:40|510.78|506.78|510.5|506.5|510.79|506.79|510.5|506.5|25
1613031050000|2021-02-11 08:10:50|510.51|506.51|510.05|506.05|510.52|506.52|510.05|506.05|27
1613031060000|2021-02-11 08:11:00|510.04|506.04|510.51|506.51|510.51|506.51|510.03|506.03|27
1613031070000|2021-02-11 08:11:10|510.49|506.49|510.76|506.76|510.77|506.77|510.49|506.49|14
1613031080000|2021-02-11 08:11:20|510.78|506.78|510.85|506.85|510.85|506.85|510.78|506.78|13
1613031090000|2021-02-11 08:11:30|510.86|506.86|511.08|507.08|511.09|507.09|510.79|506.79|16
1613031100000|2021-02-11 08:11:40|511.11|507.11|511.25|507.25|511.3|507.3|510.99|506.99|14
1613031110000|2021-02-11 08:11:50|511.24|507.24|511.52|507.52|511.52|507.52|511.24|507.24|13
1613031120000|2021-02-11 08:12:00|511.53|507.53|511.79|507.79|511.79|507.79|511.53|507.53|21
1613031130000|2021-02-11 08:12:10|511.85|507.85|511.82|507.82|511.86|507.86|511.78|507.78|13
1613031140000|2021-02-11 08:12:20|511.92|507.92|511.85|507.85|512.06|508.06|511.72|507.72|24
1613031150000|2021-02-11 08:12:30|511.84|507.84|511.8|507.8|511.91|507.91|511.79|507.79|17
1613031160000|2021-02-11 08:12:40|511.81|507.81|512.26|508.26|512.26|508.26|511.8|507.8|27
1613031170000|2021-02-11 08:12:50|512.29|508.29|512.67|508.67|512.72|508.72|512.29|508.29|24
1613031180000|2021-02-11 08:13:00|512.68|508.68|513.66|509.66|513.73|509.73|512.68|508.68|21
1613031190000|2021-02-11 08:13:10|513.68|509.68|513.83|509.83|513.98|509.98|513.68|509.68|27
1613031200000|2021-02-11 08:13:20|513.81|509.81|513.82|509.82|513.92|509.92|513.23|509.23|32
1613031210000|2021-02-11 08:13:30|514.22|510.22|513.65|509.65|514.22|510.22|513.37|509.37|32
1613031220000|2021-02-11 08:13:40|513.69|509.69|513.42|509.42|513.77|509.77|513.29|509.29|34
1613031230000|2021-02-11 08:13:50|513.4|509.4|512.93|508.93|513.4|509.4|512.93|508.93|34
1613031240000|2021-02-11 08:14:00|512.81|508.81|512.79|508.79|512.83|508.83|512.67|508.67|26
1613031250000|2021-02-11 08:14:10|512.78|508.78|511.59|507.59|512.78|508.78|511.59|507.59|33
1613031260000|2021-02-11 08:14:20|511.58|507.58|511.17|507.17|511.64|507.64|510.95|506.95|26
1613031270000|2021-02-11 08:14:30|511.13|507.13|510.55|506.55|511.44|507.44|510.38|506.38|29
1613031280000|2021-02-11 08:14:40|510.54|506.54|509.81|505.81|510.54|506.54|509.78|505.78|30
1613031290000|2021-02-11 08:14:50|509.79|505.79|510.01|506.01|510.34|506.34|509.58|505.58|36
1613031300000|2021-02-11 08:15:00|509.95|505.95|510.54|506.54|510.57|506.57|509.91|505.91|36
1613031310000|2021-02-11 08:15:10|510.57|506.57|510.88|506.88|510.9|506.9|510.5|506.5|31
1613031320000|2021-02-11 08:15:20|511.12|507.12|511.59|507.59|511.59|507.59|511.12|507.12|31
1613031330000|2021-02-11 08:15:30|511.57|507.57|511.76|507.76|511.76|507.76|511.49|507.49|19
1613031340000|2021-02-11 08:15:40|511.6|507.6|512.6|508.6|512.82|508.82|511.59|507.59|33
1613031350000|2021-02-11 08:15:50|512.55|508.55|513.04|509.04|513.04|509.04|512.54|508.54|29
1613031360000|2021-02-11 08:16:00|513.01|509.01|513.06|509.06|513.06|509.06|512.89|508.89|30
1613031370000|2021-02-11 08:16:10|513.07|509.07|513.18|509.18|513.47|509.47|512.74|508.74|27
1613031380000|2021-02-11 08:16:20|513.25|509.25|513.33|509.33|513.81|509.81|513.25|509.25|29
1613031390000|2021-02-11 08:16:30|513.32|509.32|513.53|509.53|513.71|509.71|513.27|509.27|35
1613031400000|2021-02-11 08:16:40|513.52|509.52|513.48|509.48|513.54|509.54|513.37|509.37|26
1613031410000|2021-02-11 08:16:50|513.49|509.49|513.65|509.65|513.66|509.66|513.45|509.45|28
1613031420000|2021-02-11 08:17:00|513.66|509.66|513.76|509.76|513.86|509.86|513.66|509.66|25
1613031430000|2021-02-11 08:17:10|513.75|509.75|513.86|509.86|514.02|510.02|513.48|509.48|30
1613031440000|2021-02-11 08:17:20|513.92|509.92|513.9|509.9|514.27|510.27|513.67|509.67|26
1613031450000|2021-02-11 08:17:30|513.88|509.88|513.9|509.9|513.9|509.9|513.51|509.51|27
1613031460000|2021-02-11 08:17:40|513.89|509.89|513.64|509.64|513.89|509.89|513.39|509.39|30
1613031470000|2021-02-11 08:17:50|513.74|509.74|514.13|510.13|514.19|510.19|513.73|509.73|26
1613031480000|2021-02-11 08:18:00|514.17|510.17|514.49|510.49|514.49|510.49|514.17|510.17|16
1613031490000|2021-02-11 08:18:10|514.5|510.5|514.64|510.64|514.9|510.9|514.5|510.5|28
1613031500000|2021-02-11 08:18:20|514.62|510.62|514.53|510.53|514.62|510.62|514.34|510.34|32
1613031510000|2021-02-11 08:18:30|514.52|510.52|513.97|509.97|514.52|510.52|513.87|509.87|29
1613031520000|2021-02-11 08:18:40|513.89|509.89|513.85|509.85|514.01|510.01|513.79|509.79|25
1613031530000|2021-02-11 08:18:50|513.82|509.82|513.35|509.35|513.88|509.88|513.33|509.33|31
1613031540000|2021-02-11 08:19:00|513.33|509.33|513.93|509.93|513.93|509.93|513.3|509.3|28
1613031550000|2021-02-11 08:19:10|513.94|509.94|513.93|509.93|513.99|509.99|513.83|509.83|26
1613031560000|2021-02-11 08:19:20|513.9|509.9|514.27|510.27|514.3|510.3|513.88|509.88|25
1613031570000|2021-02-11 08:19:30|514.28|510.28|514.3|510.3|514.32|510.32|514.23|510.23|15
1613031580000|2021-02-11 08:19:40|514.29|510.29|513.87|509.87|514.29|510.29|513.87|509.87|21
1613031590000|2021-02-11 08:19:50|513.88|509.88|513.89|509.89|513.91|509.91|513.85|509.85|16
1613031600000|2021-02-11 08:20:00|513.92|509.92|514.19|510.19|514.21|510.21|513.9|509.9|22
1613031610000|2021-02-11 08:20:10|514.2|510.2|514.57|510.57|514.64|510.64|514.2|510.2|20
1613031620000|2021-02-11 08:20:20|514.58|510.58|513.9|509.9|514.59|510.59|513.87|509.87|26
1613031630000|2021-02-11 08:20:30|513.89|509.89|513.65|509.65|513.94|509.94|513.62|509.62|24
1613031640000|2021-02-11 08:20:40|513.68|509.68|514.23|510.23|514.23|510.23|513.66|509.66|27
1613031650000|2021-02-11 08:20:50|514.25|510.25|514.07|510.07|514.26|510.26|514.03|510.03|23
1613031660000|2021-02-11 08:21:00|514.08|510.08|514.6|510.6|514.63|510.63|514.08|510.08|23
1613031670000|2021-02-11 08:21:10|514.61|510.61|514.48|510.48|514.62|510.62|514.44|510.44|16
1613031680000|2021-02-11 08:21:20|514.49|510.49|514.3|510.3|514.53|510.53|514.14|510.14|19
1613031690000|2021-02-11 08:21:30|514.31|510.31|514.27|510.27|514.35|510.35|514.12|510.12|18
1613031700000|2021-02-11 08:21:40|514.24|510.24|514.2|510.2|514.26|510.26|514.19|510.19|18
1613031710000|2021-02-11 08:21:50|514.21|510.21|514.19|510.19|514.45|510.45|514.18|510.18|29
1613031720000|2021-02-11 08:22:00|514.18|510.18|514.18|510.18|514.19|510.19|514.04|510.04|23
1613031730000|2021-02-11 08:22:10|514.05|510.05|514.22|510.22|514.33|510.33|513.97|509.97|27
1613031740000|2021-02-11 08:22:20|514.23|510.23|514.05|510.05|514.23|510.23|514.04|510.04|22
1613031750000|2021-02-11 08:22:30|514.04|510.04|514.16|510.16|514.21|510.21|514|510|19
1613031760000|2021-02-11 08:22:40|514.21|510.21|514.18|510.18|514.21|510.21|514.04|510.04|20
1613031770000|2021-02-11 08:22:50|514.19|510.19|513.89|509.89|514.21|510.21|513.89|509.89|20
1613031780000|2021-02-11 08:23:00|513.9|509.9|514.17|510.17|514.18|510.18|513.9|509.9|21
1613031790000|2021-02-11 08:23:10|514.16|510.16|514.26|510.26|514.38|510.38|514.11|510.11|23
1613031800000|2021-02-11 08:23:20|514.27|510.27|513.94|509.94|514.27|510.27|513.94|509.94|27
1613031810000|2021-02-11 08:23:30|513.91|509.91|513.83|509.83|513.95|509.95|513.83|509.83|25
1613031820000|2021-02-11 08:23:40|513.82|509.82|513.86|509.86|513.86|509.86|513.76|509.76|23
1613031830000|2021-02-11 08:23:50|513.87|509.87|514.23|510.23|514.23|510.23|513.83|509.83|25
1613031840000|2021-02-11 08:24:00|514.24|510.24|514.46|510.46|514.49|510.49|514.24|510.24|19
1613031850000|2021-02-11 08:24:10|514.43|510.43|514.19|510.19|514.46|510.46|514.18|510.18|14
1613031860000|2021-02-11 08:24:20|514.14|510.14|514.03|510.03|514.18|510.18|513.95|509.95|22
1613031870000|2021-02-11 08:24:30|514.04|510.04|513.91|509.91|514.05|510.05|513.88|509.88|21
1613031880000|2021-02-11 08:24:40|513.93|509.93|513.91|509.91|513.98|509.98|513.9|509.9|15
1613031890000|2021-02-11 08:24:50|513.9|509.9|513.6|509.6|513.9|509.9|513.55|509.55|31
1613031900000|2021-02-11 08:25:00|513.61|509.61|513.96|509.96|513.96|509.96|513.61|509.61|30
1613031910000|2021-02-11 08:25:10|513.97|509.97|513.87|509.87|514.02|510.02|513.87|509.87|28
1613031920000|2021-02-11 08:25:20|513.89|509.89|513.59|509.59|513.91|509.91|513.59|509.59|26
1613031930000|2021-02-11 08:25:30|513.58|509.58|512.93|508.93|513.63|509.63|512.9|508.9|30
1613031940000|2021-02-11 08:25:40|512.95|508.95|512.72|508.72|513.18|509.18|512.59|508.59|34
1613031950000|2021-02-11 08:25:50|512.71|508.71|512.41|508.41|512.75|508.75|512.32|508.32|29
1613031960000|2021-02-11 08:26:00|512.4|508.4|512.62|508.62|512.79|508.79|512.39|508.39|23
1613031970000|2021-02-11 08:26:10|512.61|508.61|513.04|509.04|513.04|509.04|512.57|508.57|28
1613031980000|2021-02-11 08:26:20|513.05|509.05|513.09|509.09|513.16|509.16|512.95|508.95|26
1613031990000|2021-02-11 08:26:30|513.1|509.1|512.65|508.65|513.1|509.1|512.63|508.63|19
1613032000000|2021-02-11 08:26:40|512.56|508.56|512.44|508.44|512.64|508.64|512.41|508.41|33
1613032010000|2021-02-11 08:26:50|512.43|508.43|512.11|508.11|512.49|508.49|511.97|507.97|31
1613032020000|2021-02-11 08:27:00|512.16|508.16|512|508|512.9|508.9|511.97|507.97|37
1613032030000|2021-02-11 08:27:10|511.97|507.97|511.99|507.99|512.43|508.43|511.8|507.8|33
1613032040000|2021-02-11 08:27:20|512|508|511.8|507.8|512|508|511.74|507.74|29
1613032050000|2021-02-11 08:27:30|511.79|507.79|511.8|507.8|511.83|507.83|511.74|507.74|18
1613032060000|2021-02-11 08:27:40|511.81|507.81|511.83|507.83|511.88|507.88|511.79|507.79|22
1613032070000|2021-02-11 08:27:50|511.84|507.84|512.04|508.04|512.05|508.05|511.84|507.84|21
1613032080000|2021-02-11 08:28:00|512.03|508.03|512.67|508.67|512.69|508.69|512.03|508.03|24
1613032090000|2021-02-11 08:28:10|512.64|508.64|512.38|508.38|512.64|508.64|512.36|508.36|23
1613032100000|2021-02-11 08:28:20|512.37|508.37|512.41|508.41|512.43|508.43|512.3|508.3|18
1613032110000|2021-02-11 08:28:30|512.42|508.42|512.93|508.93|512.93|508.93|512.42|508.42|26
1613032120000|2021-02-11 08:28:40|512.88|508.88|513.08|509.08|513.1|509.1|512.88|508.88|18
1613032130000|2021-02-11 08:28:50|513.13|509.13|513.39|509.39|513.44|509.44|513.13|509.13|15
1613032140000|2021-02-11 08:29:00|513.45|509.45|513.53|509.53|513.55|509.55|513.44|509.44|19
1613032150000|2021-02-11 08:29:10|513.51|509.51|513.29|509.29|513.51|509.51|513.24|509.24|20
1613032160000|2021-02-11 08:29:20|513.24|509.24|513.03|509.03|513.27|509.27|513.03|509.03|18
1613032170000|2021-02-11 08:29:30|513.05|509.05|513.1|509.1|513.15|509.15|513.01|509.01|28
1613032180000|2021-02-11 08:29:40|513.09|509.09|512.68|508.68|513.12|509.12|512.62|508.62|31
1613032190000|2021-02-11 08:29:50|512.59|508.59|513.01|509.01|513.01|509.01|512.59|508.59|26
1613032200000|2021-02-11 08:30:00|513.06|509.06|513.48|509.48|513.48|509.48|512.86|508.86|28
1613032210000|2021-02-11 08:30:10|513.52|509.52|514.4|510.4|514.4|510.4|513.45|509.45|30
1613032220000|2021-02-11 08:30:20|514.39|510.39|514.24|510.24|514.51|510.51|514.2|510.2|28
1613032230000|2021-02-11 08:30:30|514.25|510.25|514.04|510.04|514.26|510.26|513.99|509.99|25
1613032240000|2021-02-11 08:30:40|514|510|513.92|509.92|514|510|513.79|509.79|30
1613032250000|2021-02-11 08:30:50|513.86|509.86|514.04|510.04|514.07|510.07|513.83|509.83|28
1613032260000|2021-02-11 08:31:00|514.06|510.06|513.8|509.8|514.08|510.08|513.8|509.8|29
1613032270000|2021-02-11 08:31:10|513.81|509.81|513.77|509.77|513.93|509.93|513.76|509.76|25
1613032280000|2021-02-11 08:31:20|513.78|509.78|513.63|509.63|513.78|509.78|513.55|509.55|22
1613032290000|2021-02-11 08:31:30|513.64|509.64|514.01|510.01|514.01|510.01|513.61|509.61|26
1613032300000|2021-02-11 08:31:40|514.03|510.03|514.2|510.2|514.2|510.2|514.03|510.03|18
1613032310000|2021-02-11 08:31:50|514.25|510.25|514.1|510.1|514.28|510.28|514.06|510.06|20
1613032320000|2021-02-11 08:32:00|514.11|510.11|514.05|510.05|514.11|510.11|513.94|509.94|21
1613032330000|2021-02-11 08:32:10|514.06|510.06|514.43|510.43|514.47|510.47|514.06|510.06|24
1613032340000|2021-02-11 08:32:20|514.37|510.37|514.82|510.82|514.82|510.82|514.37|510.37|18
1613032350000|2021-02-11 08:32:30|514.83|510.83|514.87|510.87|514.9|510.9|514.83|510.83|10
1613203260000|2021-02-13 08:01:00|565.18|561.18|567.01|563.01|567.01|563.01|565.16|561.16|38
1613203270000|2021-02-13 08:01:10|567|563|568.51|564.51|568.51|564.51|566.95|562.95|31
1613203280000|2021-02-13 08:01:20|568.44|564.44|567.98|563.98|569.02|565.02|567.92|563.92|31
1613203290000|2021-02-13 08:01:30|567.75|563.75|567.1|563.1|567.75|563.75|567.1|563.1|33
1613203300000|2021-02-13 08:01:40|567.07|563.07|566.65|562.65|567.11|563.11|566.64|562.64|28
1613203310000|2021-02-13 08:01:50|566.51|562.51|566.23|562.23|567.04|563.04|566.19|562.19|26
1613203320000|2021-02-13 08:02:00|566.31|562.31|566.77|562.77|566.84|562.84|566.27|562.27|30
1613203330000|2021-02-13 08:02:10|566.76|562.76|566.4|562.4|566.92|562.92|566.39|562.39|33
1613203340000|2021-02-13 08:02:20|566.31|562.31|565.66|561.66|566.37|562.37|565.54|561.54|33
1613203350000|2021-02-13 08:02:30|565.65|561.65|564.95|560.95|565.65|561.65|564.68|560.68|33
1613203360000|2021-02-13 08:02:40|564.88|560.88|564.63|560.63|564.91|560.91|564.53|560.53|33
1613203370000|2021-02-13 08:02:50|564.64|560.64|564.56|560.56|565.13|561.13|564.53|560.53|34
1613203380000|2021-02-13 08:03:00|564.55|560.55|564.87|560.87|565.03|561.03|564.53|560.53|24
1613203390000|2021-02-13 08:03:10|564.83|560.83|565.13|561.13|565.13|561.13|564.64|560.64|33
1613203400000|2021-02-13 08:03:20|565.19|561.19|565.56|561.56|565.71|561.71|565.18|561.18|25
1613203410000|2021-02-13 08:03:30|565.45|561.45|564.59|560.59|565.47|561.47|564.48|560.48|34
1613203420000|2021-02-13 08:03:40|564.6|560.6|563.75|559.75|564.6|560.6|563.43|559.43|31
1613203430000|2021-02-13 08:03:50|563.78|559.78|562.37|558.37|564.58|560.58|562.33|558.33|32
1613203440000|2021-02-13 08:04:00|562.36|558.36|562.24|558.24|562.37|558.37|562.11|558.11|28
1613203450000|2021-02-13 08:04:10|562.23|558.23|562.33|558.33|562.63|558.63|562.19|558.19|31
1613203460000|2021-02-13 08:04:20|562.34|558.34|561.94|557.94|562.36|558.36|561.93|557.93|31
1613203470000|2021-02-13 08:04:30|561.93|557.93|563.01|559.01|563.05|559.05|561.79|557.79|31
1613203480000|2021-02-13 08:04:40|563.02|559.02|562.7|558.7|563.09|559.09|562.59|558.59|26
1613203490000|2021-02-13 08:04:50|562.74|558.74|561.87|557.87|562.75|558.75|561.87|557.87|31
1613203500000|2021-02-13 08:05:00|561.84|557.84|562.21|558.21|562.22|558.22|561.44|557.44|30
1613203510000|2021-02-13 08:05:10|562.22|558.22|562.24|558.24|562.29|558.29|561.98|557.98|26
1613203520000|2021-02-13 08:05:20|562.26|558.26|562.4|558.4|562.43|558.43|562.03|558.03|27
1613203530000|2021-02-13 08:05:30|562.37|558.37|562.42|558.42|562.54|558.54|562.35|558.35|29
1613203540000|2021-02-13 08:05:40|562.43|558.43|562.96|558.96|562.96|558.96|562.34|558.34|29
1613203550000|2021-02-13 08:05:50|563.02|559.02|563.62|559.62|563.62|559.62|563.02|559.02|32
1613203560000|2021-02-13 08:06:00|563.74|559.74|563.73|559.73|564.12|560.12|563.6|559.6|33
1613203570000|2021-02-13 08:06:10|563.71|559.71|563.66|559.66|564.13|560.13|563.63|559.63|35
1613203580000|2021-02-13 08:06:20|563.73|559.73|565.09|561.09|565.11|561.11|563.7|559.7|33
1613203590000|2021-02-13 08:06:30|565.07|561.07|565.03|561.03|565.14|561.14|564.98|560.98|27
1613203600000|2021-02-13 08:06:40|564.98|560.98|565.39|561.39|565.42|561.42|564.97|560.97|31
1613203610000|2021-02-13 08:06:50|565.4|561.4|565.67|561.67|565.86|561.86|565.39|561.39|27
1613203620000|2021-02-13 08:07:00|565.65|561.65|565.45|561.45|565.7|561.7|565.04|561.04|34
1613203630000|2021-02-13 08:07:10|565.46|561.46|564.58|560.58|565.55|561.55|564.58|560.58|30
1613203640000|2021-02-13 08:07:20|564.52|560.52|563.81|559.81|564.52|560.52|563.81|559.81|34
1613203650000|2021-02-13 08:07:30|563.85|559.85|564.51|560.51|564.61|560.61|563.85|559.85|26
1613203660000|2021-02-13 08:07:40|564.43|560.43|564.28|560.28|564.69|560.69|564.28|560.28|30
1613203670000|2021-02-13 08:07:50|564.29|560.29|563.91|559.91|564.63|560.63|563.91|559.91|35
1613203680000|2021-02-13 08:08:00|563.87|559.87|563.62|559.62|563.87|559.87|563.46|559.46|28
1613203690000|2021-02-13 08:08:10|563.63|559.63|563.68|559.68|563.79|559.79|563.63|559.63|23
1613203700000|2021-02-13 08:08:20|563.69|559.69|564.08|560.08|564.09|560.09|563.6|559.6|26
1613203710000|2021-02-13 08:08:30|564.09|560.09|564.36|560.36|564.36|560.36|563.84|559.84|30
1613203720000|2021-02-13 08:08:40|564.29|560.29|564.91|560.91|564.91|560.91|564.14|560.14|32
1613203730000|2021-02-13 08:08:50|564.92|560.92|564.88|560.88|565.26|561.26|564.79|560.79|29
1613203740000|2021-02-13 08:09:00|564.9|560.9|564.89|560.89|565.21|561.21|564.63|560.63|33
1613203750000|2021-02-13 08:09:10|564.79|560.79|565.06|561.06|565.08|561.08|564.75|560.75|30
1613203760000|2021-02-13 08:09:20|565.2|561.2|565.3|561.3|565.39|561.39|565.11|561.11|33
1613203770000|2021-02-13 08:09:30|565.25|561.25|565.73|561.73|565.73|561.73|565.01|561.01|29
1613203780000|2021-02-13 08:09:40|565.75|561.75|566.28|562.28|566.28|562.28|565.63|561.63|30
1613203790000|2021-02-13 08:09:50|566.31|562.31|566.4|562.4|566.55|562.55|566.13|562.13|29
1613203800000|2021-02-13 08:10:00|566.39|562.39|566.94|562.94|566.98|562.98|566.23|562.23|38
1613203810000|2021-02-13 08:10:10|567.07|563.07|567.81|563.81|567.84|563.84|567.07|563.07|26
1613203820000|2021-02-13 08:10:20|567.83|563.83|567.61|563.61|567.83|563.83|567.54|563.54|33
1613203830000|2021-02-13 08:10:30|567.69|563.69|568.41|564.41|568.51|564.51|567.69|563.69|33
1613203840000|2021-02-13 08:10:40|568.22|564.22|567.54|563.54|568.23|564.23|567.54|563.54|33
1613203850000|2021-02-13 08:10:50|567.55|563.55|568.18|564.18|568.19|564.19|567.52|563.52|30
1613203860000|2021-02-13 08:11:00|568.17|564.17|567.79|563.79|568.17|564.17|567.77|563.77|34
1613203870000|2021-02-13 08:11:10|567.78|563.78|568.32|564.32|568.32|564.32|567.73|563.73|26
1613203880000|2021-02-13 08:11:20|568.36|564.36|568.77|564.77|568.92|564.92|568.36|564.36|25
1613203890000|2021-02-13 08:11:30|568.91|564.91|568.82|564.82|568.96|564.96|568.58|564.58|30
1613203900000|2021-02-13 08:11:40|568.81|564.81|568.86|564.86|568.86|564.86|568.71|564.71|26
1613203910000|2021-02-13 08:11:50|568.82|564.82|568.82|564.82|569.2|565.2|568.78|564.78|30
1613203920000|2021-02-13 08:12:00|568.86|564.86|568.64|564.64|568.99|564.99|568.43|564.43|34
1613203930000|2021-02-13 08:12:10|568.68|564.68|568.83|564.83|568.95|564.95|568.47|564.47|35
1613203940000|2021-02-13 08:12:20|568.84|564.84|569.44|565.44|569.45|565.45|568.84|564.84|29
1613203950000|2021-02-13 08:12:30|569.49|565.49|569.01|565.01|569.51|565.51|568.9|564.9|32
1613203960000|2021-02-13 08:12:40|568.95|564.95|569.32|565.32|569.43|565.43|568.95|564.95|33
1613203970000|2021-02-13 08:12:50|569.31|565.31|569.42|565.42|569.75|565.75|569.31|565.31|30
1613203980000|2021-02-13 08:13:00|569.3|565.3|569.65|565.65|569.65|565.65|569.22|565.22|27
1613203990000|2021-02-13 08:13:10|569.7|565.7|569.73|565.73|569.73|565.73|569.66|565.66|22
1613204000000|2021-02-13 08:13:20|569.74|565.74|569.66|565.66|569.74|565.74|569.42|565.42|27
1613204010000|2021-02-13 08:13:30|569.69|565.69|570.72|566.72|570.73|566.73|569.69|565.69|18
1613204020000|2021-02-13 08:13:40|570.5|566.5|570.11|566.11|570.5|566.5|570.05|566.05|26
1613204030000|2021-02-13 08:13:50|570.21|566.21|571.04|567.04|571.05|567.05|570.21|566.21|28
1613204040000|2021-02-13 08:14:00|571.09|567.09|571.57|567.57|571.59|567.59|571.09|567.09|28
1613204050000|2021-02-13 08:14:10|571.58|567.58|570.84|566.84|571.65|567.65|570.84|566.84|23
1613204060000|2021-02-13 08:14:20|570.81|566.81|571.27|567.27|571.28|567.28|570.61|566.61|28
1613204070000|2021-02-13 08:14:30|571.26|567.26|571.09|567.09|571.26|567.26|570.78|566.78|30
1613204080000|2021-02-13 08:14:40|571.08|567.08|571.02|567.02|571.15|567.15|571.01|567.01|27
1613204090000|2021-02-13 08:14:50|571.03|567.03|571.08|567.08|571.29|567.29|571|567|32
1613204100000|2021-02-13 08:15:00|571.09|567.09|570.83|566.83|571.09|567.09|570.83|566.83|27
1613204110000|2021-02-13 08:15:10|570.8|566.8|570.44|566.44|570.87|566.87|570.44|566.44|27
1613204120000|2021-02-13 08:15:20|570.43|566.43|570.25|566.25|570.49|566.49|570.25|566.25|21
1613204130000|2021-02-13 08:15:30|570.24|566.24|569.46|565.46|570.24|566.24|569.42|565.42|36
1613204140000|2021-02-13 08:15:40|569.45|565.45|569|565|569.55|565.55|568.97|564.97|29
1613204150000|2021-02-13 08:15:50|568.98|564.98|569.65|565.65|569.66|565.66|568.87|564.87|22
1613204160000|2021-02-13 08:16:00|569.64|565.64|569.68|565.68|569.76|565.76|568.84|564.84|31
1613204170000|2021-02-13 08:16:10|569.69|565.69|570.42|566.42|570.42|566.42|569.68|565.68|24
1613204180000|2021-02-13 08:16:20|570.43|566.43|570.08|566.08|570.48|566.48|570.01|566.01|27
1613204190000|2021-02-13 08:16:30|570.07|566.07|569.66|565.66|570.07|566.07|569.66|565.66|26
1613204200000|2021-02-13 08:16:40|569.7|565.7|569.89|565.89|570.1|566.1|569.41|565.41|35
1613204210000|2021-02-13 08:16:50|569.91|565.91|569.59|565.59|570.03|566.03|569.59|565.59|24
1613204220000|2021-02-13 08:17:00|569.65|565.65|570.23|566.23|570.23|566.23|569.55|565.55|25
1613204230000|2021-02-13 08:17:10|570.24|566.24|570.33|566.33|570.37|566.37|570.19|566.19|28
1613204240000|2021-02-13 08:17:20|570.36|566.36|570.65|566.65|570.91|566.91|570.36|566.36|24
1613204250000|2021-02-13 08:17:30|570.73|566.73|570.61|566.61|570.74|566.74|570.19|566.19|24
1613204260000|2021-02-13 08:17:40|570.6|566.6|570.7|566.7|570.74|566.74|570.56|566.56|16
1613204270000|2021-02-13 08:17:50|570.69|566.69|570.99|566.99|570.99|566.99|570.66|566.66|22
1613204280000|2021-02-13 08:18:00|571|567|571.13|567.13|571.18|567.18|570.98|566.98|24
1613204290000|2021-02-13 08:18:10|571.12|567.12|572.65|568.65|572.65|568.65|571.12|567.12|25
1613204300000|2021-02-13 08:18:20|572.75|568.75|572.99|568.99|572.99|568.99|572.75|568.75|24
1613204310000|2021-02-13 08:18:30|573.04|569.04|574.31|570.31|574.62|570.62|573.04|569.04|31
1613204320000|2021-02-13 08:18:40|574.25|570.25|574.02|570.02|574.5|570.5|574|570|31
1613204330000|2021-02-13 08:18:50|573.96|569.96|574.1|570.1|574.16|570.16|573.78|569.78|34
1613204340000|2021-02-13 08:19:00|574.11|570.11|574.1|570.1|574.22|570.22|574.1|570.1|24
1613204350000|2021-02-13 08:19:10|574.11|570.11|573.3|569.3|574.14|570.14|573.06|569.06|31
1613204360000|2021-02-13 08:19:20|573.27|569.27|572.7|568.7|573.27|569.27|572.59|568.59|27
1613204370000|2021-02-13 08:19:30|572.49|568.49|572.55|568.55|572.68|568.68|572.42|568.42|29
1613204380000|2021-02-13 08:19:40|572.49|568.49|572.68|568.68|572.69|568.69|572.49|568.49|32
1613204390000|2021-02-13 08:19:50|572.67|568.67|572.66|568.66|572.69|568.69|572.65|568.65|14
1613204400000|2021-02-13 08:20:00|572.63|568.63|572.87|568.87|572.94|568.94|572.63|568.63|31
1613204410000|2021-02-13 08:20:10|572.91|568.91|572.78|568.78|573.01|569.01|572.78|568.78|30
1613204420000|2021-02-13 08:20:20|572.76|568.76|572.68|568.68|572.88|568.88|572.68|568.68|22
1613204430000|2021-02-13 08:20:30|572.69|568.69|572.64|568.64|572.98|568.98|572.62|568.62|32
1613204440000|2021-02-13 08:20:40|572.65|568.65|572.74|568.74|572.79|568.79|572.63|568.63|28
1613204450000|2021-02-13 08:20:50|572.83|568.83|573.42|569.42|573.42|569.42|572.83|568.83|35
1613204460000|2021-02-13 08:21:00|573.39|569.39|573.67|569.67|573.67|569.67|573.39|569.39|15
1613204470000|2021-02-13 08:21:10|573.63|569.63|573.46|569.46|573.63|569.63|573.31|569.31|25
1613204480000|2021-02-13 08:21:20|573.49|569.49|573.62|569.62|573.62|569.62|573.49|569.49|21
1613204490000|2021-02-13 08:21:30|573.64|569.64|573.61|569.61|573.65|569.65|573.57|569.57|25
1613204500000|2021-02-13 08:21:40|573.58|569.58|573.49|569.49|573.58|569.58|573.26|569.26|25
1613204510000|2021-02-13 08:21:50|573.6|569.6|573.45|569.45|573.6|569.6|573.43|569.43|23
1613204520000|2021-02-13 08:22:00|573.48|569.48|574.28|570.28|574.33|570.33|573.44|569.44|27
1613204530000|2021-02-13 08:22:10|574.26|570.26|574.15|570.15|574.26|570.26|574|570|33
1613204540000|2021-02-13 08:22:20|574.14|570.14|574.01|570.01|574.18|570.18|573.97|569.97|34
1613204550000|2021-02-13 08:22:30|574.06|570.06|574.52|570.52|574.52|570.52|574.03|570.03|26
1613204560000|2021-02-13 08:22:40|574.47|570.47|574.48|570.48|574.48|570.48|574.33|570.33|23
1613204570000|2021-02-13 08:22:50|574.49|570.49|574.44|570.44|574.5|570.5|574.3|570.3|22
1613204580000|2021-02-13 08:23:00|574.45|570.45|574.5|570.5|574.5|570.5|574.25|570.25|23
1613204590000|2021-02-13 08:23:10|574.51|570.51|575.45|571.45|575.45|571.45|574.51|570.51|24
1613204600000|2021-02-13 08:23:20|575.46|571.46|575.55|571.55|575.55|571.55|575.04|571.04|25
1613204610000|2021-02-13 08:23:30|575.54|571.54|575.53|571.53|575.54|571.54|574.96|570.96|32
1613204620000|2021-02-13 08:23:40|575.52|571.52|575.01|571.01|575.53|571.53|574.97|570.97|25
1613204630000|2021-02-13 08:23:50|575.05|571.05|575.21|571.21|575.24|571.24|575.05|571.05|22
1613204640000|2021-02-13 08:24:00|575.22|571.22|575.3|571.3|575.32|571.32|575.21|571.21|22
1613204650000|2021-02-13 08:24:10|575.32|571.32|575.53|571.53|575.53|571.53|575.3|571.3|25
1613204660000|2021-02-13 08:24:20|575.52|571.52|575.89|571.89|575.9|571.9|575.2|571.2|35
1613204670000|2021-02-13 08:24:30|575.86|571.86|576.15|572.15|576.19|572.19|575.25|571.25|31
1613204680000|2021-02-13 08:24:40|576.13|572.13|575.82|571.82|576.21|572.21|574.96|570.96|27
1613204690000|2021-02-13 08:24:50|575.81|571.81|576.24|572.24|576.33|572.33|575.48|571.48|30
1613204700000|2021-02-13 08:25:00|576.25|572.25|575.99|571.99|576.39|572.39|575.43|571.43|31
1613204710000|2021-02-13 08:25:10|576.07|572.07|575.93|571.93|576.25|572.25|575.59|571.59|30
1613204720000|2021-02-13 08:25:20|575.94|571.94|575.82|571.82|575.98|571.98|575.82|571.82|27
1613204730000|2021-02-13 08:25:30|575.83|571.83|575.56|571.56|575.83|571.83|575.1|571.1|34
1613204740000|2021-02-13 08:25:40|575.57|571.57|575.22|571.22|575.65|571.65|575.09|571.09|28
1613204750000|2021-02-13 08:25:50|575.26|571.26|575|571|575.31|571.31|574.99|570.99|32
1613204760000|2021-02-13 08:26:00|575.04|571.04|574.91|570.91|575.11|571.11|574.86|570.86|31
1613204770000|2021-02-13 08:26:10|574.89|570.89|574.45|570.45|575.1|571.1|574.44|570.44|30
1613204780000|2021-02-13 08:26:20|574.48|570.48|574.87|570.87|575.07|571.07|574.44|570.44|34
1613204790000|2021-02-13 08:26:30|574.86|570.86|574.65|570.65|574.87|570.87|574.62|570.62|33
1613204800000|2021-02-13 08:26:40|574.67|570.67|574.76|570.76|574.8|570.8|574.64|570.64|27
1613204810000|2021-02-13 08:26:50|574.74|570.74|574.93|570.93|574.94|570.94|574.74|570.74|18
1613204820000|2021-02-13 08:27:00|574.95|570.95|575.26|571.26|575.42|571.42|574.89|570.89|26
1613204830000|2021-02-13 08:27:10|575.24|571.24|575.31|571.31|575.33|571.33|575.24|571.24|23
1613204840000|2021-02-13 08:27:20|575.33|571.33|575.19|571.19|575.33|571.33|575.17|571.17|18
1613204850000|2021-02-13 08:27:30|575.2|571.2|575.04|571.04|575.23|571.23|575.03|571.03|30
1613204860000|2021-02-13 08:27:40|575.05|571.05|574.8|570.8|575.07|571.07|574.8|570.8|23
1613204870000|2021-02-13 08:27:50|574.81|570.81|574.87|570.87|574.91|570.91|574.73|570.73|23
1613204880000|2021-02-13 08:28:00|574.88|570.88|574.79|570.79|574.97|570.97|574.77|570.77|33
1613204890000|2021-02-13 08:28:10|574.77|570.77|574.79|570.79|574.83|570.83|574.77|570.77|23
1613204900000|2021-02-13 08:28:20|574.8|570.8|575.04|571.04|575.04|571.04|574.78|570.78|15
1613204910000|2021-02-13 08:28:30|575.06|571.06|574.99|570.99|575.12|571.12|574.97|570.97|28
1613204920000|2021-02-13 08:28:40|575|571|575.27|571.27|575.27|571.27|574.99|570.99|21
1613204930000|2021-02-13 08:28:50|575.36|571.36|575.42|571.42|575.46|571.46|575.33|571.33|25
1613204940000|2021-02-13 08:29:00|575.43|571.43|575.7|571.7|575.79|571.79|575.42|571.42|24
1613204950000|2021-02-13 08:29:10|575.69|571.69|576.13|572.13|576.13|572.13|575.65|571.65|26
1613204960000|2021-02-13 08:29:20|576.14|572.14|575.99|571.99|576.14|572.14|575.96|571.96|22
1613204970000|2021-02-13 08:29:30|576.04|572.04|575.83|571.83|576.12|572.12|575.83|571.83|24
1613204980000|2021-02-13 08:29:40|575.82|571.82|575.58|571.58|575.83|571.83|575.58|571.58|28
1613204990000|2021-02-13 08:29:50|575.56|571.56|575.9|571.9|575.99|571.99|575.44|571.44|33
1613205000000|2021-02-13 08:30:00|575.91|571.91|575.84|571.84|575.97|571.97|575.83|571.83|25
1613205010000|2021-02-13 08:30:10|575.83|571.83|575.58|571.58|575.83|571.83|575.51|571.51|30
1613205020000|2021-02-13 08:30:20|575.59|571.59|575.74|571.74|575.75|571.75|575.53|571.53|26
1613205030000|2021-02-13 08:30:30|575.75|571.75|575.69|571.69|575.77|571.77|575.69|571.69|22
1613205040000|2021-02-13 08:30:40|575.62|571.62|575.11|571.11|575.71|571.71|575.07|571.07|32
1613205050000|2021-02-13 08:30:50|575.12|571.12|574.81|570.81|575.2|571.2|574.72|570.72|26
1613205060000|2021-02-13 08:31:00|574.82|570.82|574.79|570.79|574.95|570.95|574.75|570.75|26
1613205070000|2021-02-13 08:31:10|574.8|570.8|573.91|569.91|574.81|570.81|573.72|569.72|33
1613205080000|2021-02-13 08:31:20|573.94|569.94|574.02|570.02|574.09|570.09|573.9|569.9|30
1613205090000|2021-02-13 08:31:30|574.04|570.04|574.04|570.04|574.3|570.3|574.01|570.01|27
1613205100000|2021-02-13 08:31:40|574|570|573.56|569.56|574.08|570.08|573.55|569.55|22
1613205110000|2021-02-13 08:31:50|573.65|569.65|573.99|569.99|573.99|569.99|573.65|569.65|30
1613205120000|2021-02-13 08:32:00|574.09|570.09|573.41|569.41|574.09|570.09|573.37|569.37|32
1613205130000|2021-02-13 08:32:10|573.43|569.43|573.22|569.22|573.43|569.43|573.22|569.22|32
1613205140000|2021-02-13 08:32:20|573.24|569.24|573.9|569.9|574.11|570.11|573.24|569.24|23
1613205150000|2021-02-13 08:32:30|573.87|569.87|573.9|569.9|574.15|570.15|573.87|569.87|28
1613205160000|2021-02-13 08:32:40|573.93|569.93|574.04|570.04|574.09|570.09|573.93|569.93|11
1613205170000|2021-02-13 08:32:50|574.05|570.05|573.91|569.91|574.17|570.17|573.84|569.84|30
1613205180000|2021-02-13 08:33:00|573.9|569.9|574.68|570.68|574.68|570.68|573.9|569.9|24
1613205190000|2021-02-13 08:33:10|574.7|570.7|575.23|571.23|575.23|571.23|574.65|570.65|29
1613205200000|2021-02-13 08:33:20|575.15|571.15|575.4|571.4|575.4|571.4|575|571|27
1613205210000|2021-02-13 08:33:30|575.42|571.42|576.39|572.39|576.39|572.39|575.42|571.42|28
1613205220000|2021-02-13 08:33:40|576.49|572.49|577.08|573.08|577.12|573.12|576.28|572.28|24
1613205230000|2021-02-13 08:33:50|577.11|573.11|577.04|573.04|577.11|573.11|576.98|572.98|18
1613205240000|2021-02-13 08:34:00|577.03|573.03|576.4|572.4|577.07|573.07|576.4|572.4|28
1613205250000|2021-02-13 08:34:10|576.42|572.42|576.37|572.37|576.42|572.42|576.1|572.1|26
1613205260000|2021-02-13 08:34:20|576.39|572.39|576.1|572.1|576.44|572.44|576.04|572.04|32
1613205270000|2021-02-13 08:34:30|576.11|572.11|576.22|572.22|576.23|572.23|576.07|572.07|28
1613205280000|2021-02-13 08:34:40|576|572|575.77|571.77|576.01|572.01|575.69|571.69|32
1613205290000|2021-02-13 08:34:50|575.76|571.76|575.66|571.66|575.79|571.79|575.66|571.66|28
1613205300000|2021-02-13 08:35:00|575.65|571.65|575.33|571.33|575.65|571.65|575.27|571.27|27
1613205310000|2021-02-13 08:35:10|575.35|571.35|575.28|571.28|575.38|571.38|575.27|571.27|24
1613205320000|2021-02-13 08:35:20|575.27|571.27|574.82|570.82|575.28|571.28|574.82|570.82|24
1613205330000|2021-02-13 08:35:30|574.86|570.86|574.22|570.22|574.86|570.86|574.05|570.05|24
1613205340000|2021-02-13 08:35:40|574.25|570.25|574.73|570.73|574.73|570.73|574.25|570.25|31
1613205350000|2021-02-13 08:35:50|574.72|570.72|574.75|570.75|574.83|570.83|574.58|570.58|33
1613205360000|2021-02-13 08:36:00|574.77|570.77|574.83|570.83|574.95|570.95|574.77|570.77|28
1613205370000|2021-02-13 08:36:10|574.84|570.84|574.98|570.98|575.04|571.04|574.84|570.84|31
1613205380000|2021-02-13 08:36:20|574.97|570.97|575.23|571.23|575.27|571.27|574.38|570.38|34
1613205390000|2021-02-13 08:36:30|575.22|571.22|574.74|570.74|575.23|571.23|574.56|570.56|33
1613205400000|2021-02-13 08:36:40|574.67|570.67|574.68|570.68|574.76|570.76|574.58|570.58|26
1613205410000|2021-02-13 08:36:50|574.72|570.72|574.74|570.74|574.78|570.78|574.66|570.66|32
1613205420000|2021-02-13 08:37:00|574.77|570.77|575.72|571.72|575.95|571.95|574.77|570.77|35
1613205430000|2021-02-13 08:37:10|575.7|571.7|575.89|571.89|576.07|572.07|575.7|571.7|24
1613205440000|2021-02-13 08:37:20|575.9|571.9|575.93|571.93|576|572|575.89|571.89|27
1613205450000|2021-02-13 08:37:30|575.94|571.94|575.46|571.46|575.94|571.94|575.46|571.46|26
1613205460000|2021-02-13 08:37:40|575.45|571.45|575.69|571.69|575.75|571.75|575.34|571.34|30
1613205470000|2021-02-13 08:37:50|575.65|571.65|575.75|571.75|575.76|571.76|575.65|571.65|20
1613205480000|2021-02-13 08:38:00|575.77|571.77|575.94|571.94|575.95|571.95|575.77|571.77|19
1613205490000|2021-02-13 08:38:10|575.95|571.95|576.06|572.06|576.06|572.06|575.95|571.95|12
1613205500000|2021-02-13 08:38:20|576.08|572.08|576.09|572.09|576.15|572.15|576.02|572.02|17
1613205510000|2021-02-13 08:38:30|576.1|572.1|575.98|571.98|576.16|572.16|575.94|571.94|19
1613205520000|2021-02-13 08:38:40|575.99|571.99|576.06|572.06|576.06|572.06|575.98|571.98|8
1613205530000|2021-02-13 08:38:50|576.12|572.12|576.36|572.36|576.45|572.45|576.12|572.12|23
1613205540000|2021-02-13 08:39:00|576.37|572.37|576.78|572.78|576.88|572.88|576.36|572.36|20
1613205550000|2021-02-13 08:39:10|576.79|572.79|576.91|572.91|576.96|572.96|576.79|572.79|24
1613205560000|2021-02-13 08:39:20|576.88|572.88|577.06|573.06|577.13|573.13|576.88|572.88|16
1613205570000|2021-02-13 08:39:30|577.08|573.08|577.38|573.38|577.38|573.38|577.07|573.07|24
1613205580000|2021-02-13 08:39:40|577.37|573.37|577.83|573.83|577.83|573.83|577.36|573.36|25
1613205590000|2021-02-13 08:39:50|577.82|573.82|577.85|573.85|577.88|573.88|577.8|573.8|17
1613205600000|2021-02-13 08:40:00|577.84|573.84|577.88|573.88|577.92|573.92|577.84|573.84|19
1613205610000|2021-02-13 08:40:10|577.92|573.92|577.68|573.68|577.92|573.92|577.68|573.68|29
1613205620000|2021-02-13 08:40:20|577.69|573.69|577.67|573.67|577.69|573.69|577.63|573.63|11
1613205630000|2021-02-13 08:40:30|577.65|573.65|577.65|573.65|577.67|573.67|577.53|573.53|27
1613205640000|2021-02-13 08:40:40|577.66|573.66|577.04|573.04|577.66|573.66|577.02|573.02|29
1613205650000|2021-02-13 08:40:50|577.06|573.06|577.18|573.18|577.27|573.27|577.01|573.01|30
1613205660000|2021-02-13 08:41:00|577.16|573.16|576.59|572.59|577.19|573.19|576.59|572.59|19
1613205670000|2021-02-13 08:41:10|576.6|572.6|576.77|572.77|576.88|572.88|576.53|572.53|24
1613205680000|2021-02-13 08:41:20|576.67|572.67|576.53|572.53|576.73|572.73|576.53|572.53|26
1613205690000|2021-02-13 08:41:30|576.54|572.54|576.63|572.63|576.64|572.64|576.54|572.54|8
1613205700000|2021-02-13 08:41:40|576.65|572.65|576.63|572.63|576.69|572.69|576.62|572.62|19
1613205710000|2021-02-13 08:41:50|576.47|572.47|575.48|571.48|576.47|572.47|575.48|571.48|31
1613205720000|2021-02-13 08:42:00|575.49|571.49|575.61|571.61|575.61|571.61|575.43|571.43|21
1613205730000|2021-02-13 08:42:10|575.58|571.58|575.48|571.48|575.63|571.63|575.48|571.48|30
1613205740000|2021-02-13 08:42:20|575.49|571.49|575.65|571.65|575.66|571.66|575.46|571.46|25
1613205750000|2021-02-13 08:42:30|575.66|571.66|575.78|571.78|575.89|571.89|575.65|571.65|19
1613205760000|2021-02-13 08:42:40|575.77|571.77|575.78|571.78|575.78|571.78|575.77|571.77|2
1613205770000|2021-02-13 08:42:50|575.75|571.75|575.75|571.75|575.75|571.75|575.74|571.74|3
1613205780000|2021-02-13 08:43:00|575.76|571.76|575.9|571.9|576.11|572.11|575.76|571.76|21
1613205790000|2021-02-13 08:43:10|575.92|571.92|575.73|571.73|575.92|571.92|575.73|571.73|12
1613205800000|2021-02-13 08:43:20|575.74|571.74|575.67|571.67|575.74|571.74|575.64|571.64|21
1613205810000|2021-02-13 08:43:30|575.64|571.64|575.82|571.82|575.82|571.82|575.64|571.64|15
1613205820000|2021-02-13 08:43:40|575.83|571.83|575.53|571.53|575.83|571.83|575.53|571.53|25
1613205830000|2021-02-13 08:43:50|575.52|571.52|575.57|571.57|575.57|571.57|575.52|571.52|12
1613205840000|2021-02-13 08:44:00|575.56|571.56|575.45|571.45|575.58|571.58|575.08|571.08|31
1613205850000|2021-02-13 08:44:10|575.47|571.47|575.64|571.64|575.65|571.65|575.34|571.34|34
1613205860000|2021-02-13 08:44:20|575.65|571.65|575.77|571.77|575.9|571.9|575.64|571.64|25
1613205870000|2021-02-13 08:44:30|575.82|571.82|576.13|572.13|576.14|572.14|575.82|571.82|29
1613205880000|2021-02-13 08:44:40|576.12|572.12|576.05|572.05|576.22|572.22|576.05|572.05|21
1613205890000|2021-02-13 08:44:50|576.06|572.06|576.22|572.22|576.4|572.4|576.03|572.03|22
1613205900000|2021-02-13 08:45:00|576.21|572.21|575.9|571.9|576.28|572.28|575.9|571.9|26
1613205910000|2021-02-13 08:45:10|575.93|571.93|576.05|572.05|576.23|572.23|575.93|571.93|23
1613205920000|2021-02-13 08:45:20|576.08|572.08|575.79|571.79|576.18|572.18|575.79|571.79|20
1613205930000|2021-02-13 08:45:30|575.81|571.81|575.97|571.97|576.02|572.02|575.73|571.73|26
1613205940000|2021-02-13 08:45:40|576|572|576.13|572.13|576.43|572.43|575.97|571.97|28
1613205950000|2021-02-13 08:45:50|576.14|572.14|576.04|572.04|576.14|572.14|575.98|571.98|25
1613205960000|2021-02-13 08:46:00|576.06|572.06|576.05|572.05|576.14|572.14|576.02|572.02|28
1613205970000|2021-02-13 08:46:10|576.01|572.01|576.03|572.03|576.14|572.14|576.01|572.01|24
1613205980000|2021-02-13 08:46:20|576.01|572.01|575.83|571.83|576.01|572.01|575.78|571.78|22
1613205990000|2021-02-13 08:46:30|575.86|571.86|575.85|571.85|575.92|571.92|575.85|571.85|19
1613206000000|2021-02-13 08:46:40|575.84|571.84|575.91|571.91|576.04|572.04|575.83|571.83|22
1613206010000|2021-02-13 08:46:50|575.92|571.92|576.1|572.1|576.16|572.16|575.86|571.86|34
1613206020000|2021-02-13 08:47:00|576.06|572.06|575.3|571.3|576.06|572.06|575.23|571.23|26
1613206030000|2021-02-13 08:47:10|575.31|571.31|575.24|571.24|575.32|571.32|575.24|571.24|28
1613206040000|2021-02-13 08:47:20|575.23|571.23|575.28|571.28|575.42|571.42|575.23|571.23|26
1613206050000|2021-02-13 08:47:30|575.29|571.29|575.5|571.5|575.57|571.57|575.26|571.26|25
1613206060000|2021-02-13 08:47:40|575.46|571.46|575.38|571.38|575.57|571.57|575.36|571.36|27
1613206070000|2021-02-13 08:47:50|575.36|571.36|575.28|571.28|575.39|571.39|575.26|571.26|27
1613206080000|2021-02-13 08:48:00|575.29|571.29|575.25|571.25|575.29|571.29|575.25|571.25|11
1613206090000|2021-02-13 08:48:10|575.27|571.27|575.44|571.44|575.51|571.51|575.25|571.25|30
1613206100000|2021-02-13 08:48:20|575.43|571.43|575.47|571.47|575.61|571.61|575.43|571.43|21
1613206110000|2021-02-13 08:48:30|575.46|571.46|575.44|571.44|575.59|571.59|575.44|571.44|24
1613206120000|2021-02-13 08:48:40|575.47|571.47|575.49|571.49|575.49|571.49|575.44|571.44|16
1613206130000|2021-02-13 08:48:50|575.46|571.46|575.54|571.54|575.65|571.65|575.46|571.46|23
1613206140000|2021-02-13 08:49:00|575.55|571.55|575.13|571.13|575.55|571.55|575.13|571.13|25
1613206150000|2021-02-13 08:49:10|575.2|571.2|575.02|571.02|575.21|571.21|574.78|570.78|31
1613206160000|2021-02-13 08:49:20|575.01|571.01|575.71|571.71|575.71|571.71|574.96|570.96|30
1613206170000|2021-02-13 08:49:30|575.79|571.79|575.51|571.51|575.79|571.79|575.43|571.43|25
1613206180000|2021-02-13 08:49:40|575.59|571.59|575.67|571.67|575.68|571.68|575.4|571.4|27
1613206190000|2021-02-13 08:49:50|575.63|571.63|575.76|571.76|575.76|571.76|575.49|571.49|24
1613206200000|2021-02-13 08:50:00|575.65|571.65|575.88|571.88|575.96|571.96|575.59|571.59|25
1613206210000|2021-02-13 08:50:10|575.87|571.87|576.18|572.18|576.29|572.29|575.86|571.86|20
1613206220000|2021-02-13 08:50:20|576.17|572.17|576.46|572.46|576.5|572.5|576.1|572.1|25
1613206230000|2021-02-13 08:50:30|576.47|572.47|576.67|572.67|576.75|572.75|576.47|572.47|17
1613206240000|2021-02-13 08:50:40|576.65|572.65|576.69|572.69|576.7|572.7|576.65|572.65|14
1613206250000|2021-02-13 08:50:50|576.7|572.7|576.97|572.97|577.1|573.1|576.7|572.7|27
1613206260000|2021-02-13 08:51:00|576.96|572.96|576.8|572.8|577.01|573.01|576.45|572.45|31
1613206270000|2021-02-13 08:51:10|576.69|572.69|577.04|573.04|577.16|573.16|576.69|572.69|26
1613206280000|2021-02-13 08:51:20|577.01|573.01|577|573|577.05|573.05|576.92|572.92|22
1613206290000|2021-02-13 08:51:30|576.99|572.99|577.05|573.05|577.05|573.05|576.96|572.96|20
1613206300000|2021-02-13 08:51:40|577|573|576.99|572.99|577.08|573.08|576.94|572.94|25
1613206310000|2021-02-13 08:51:50|577.01|573.01|576.99|572.99|577.03|573.03|576.96|572.96|26
1613206320000|2021-02-13 08:52:00|576.98|572.98|577.04|573.04|577.11|573.11|576.98|572.98|23
1613206330000|2021-02-13 08:52:10|577.02|573.02|577.1|573.1|577.1|573.1|576.95|572.95|28
1613206340000|2021-02-13 08:52:20|577.05|573.05|577.26|573.26|577.33|573.33|577.04|573.04|22
1613206350000|2021-02-13 08:52:30|577.15|573.15|576.82|572.82|577.15|573.15|576.67|572.67|27
1613206360000|2021-02-13 08:52:40|576.73|572.73|576.78|572.78|576.81|572.81|576.7|572.7|17
1613206370000|2021-02-13 08:52:50|576.79|572.79|576.92|572.92|576.92|572.92|576.78|572.78|19
1613206380000|2021-02-13 08:53:00|576.88|572.88|577.25|573.25|577.26|573.26|576.85|572.85|27
1613206390000|2021-02-13 08:53:10|577.2|573.2|577.15|573.15|577.21|573.21|577.08|573.08|9
1613206400000|2021-02-13 08:53:20|577.17|573.17|577.45|573.45|577.45|573.45|577.12|573.12|19
1613206410000|2021-02-13 08:53:30|577.44|573.44|577.33|573.33|577.46|573.46|577.33|573.33|14
1613206420000|2021-02-13 08:53:40|577.34|573.34|577.36|573.36|577.37|573.37|577.32|573.32|15
1613206430000|2021-02-13 08:53:50|577.35|573.35|577.37|573.37|577.38|573.38|577.34|573.34|12
1613206440000|2021-02-13 08:54:00|577.42|573.42|577.43|573.43|577.45|573.45|577.41|573.41|6
1613206450000|2021-02-13 08:54:10|577.44|573.44|577.45|573.45|577.45|573.45|577.44|573.44|2
1613206460000|2021-02-13 08:54:20|577.44|573.44|577.69|573.69|577.69|573.69|577.44|573.44|14
1613206470000|2021-02-13 08:54:30|577.72|573.72|578.19|574.19|578.19|574.19|577.72|573.72|9
1613206480000|2021-02-13 08:54:40|578.24|574.24|578.61|574.61|578.65|574.65|578.23|574.23|15
1613206490000|2021-02-13 08:54:50|578.6|574.6|578.48|574.48|578.6|574.6|578.43|574.43|23
1613206500000|2021-02-13 08:55:00|578.52|574.52|578.28|574.28|578.54|574.54|578.19|574.19|24
1613206510000|2021-02-13 08:55:10|578.3|574.3|578.37|574.37|578.39|574.39|578.3|574.3|18
1613206520000|2021-02-13 08:55:20|578.38|574.38|578.48|574.48|578.52|574.52|578.35|574.35|20
1613206530000|2021-02-13 08:55:30|578.49|574.49|578.51|574.51|578.57|574.57|578.48|574.48|21
1613206540000|2021-02-13 08:55:40|578.48|574.48|578.49|574.49|578.6|574.6|578.48|574.48|17
1613206550000|2021-02-13 08:55:50|578.48|574.48|578.68|574.68|578.68|574.68|578.48|574.48|20
1613206560000|2021-02-13 08:56:00|578.66|574.66|579.19|575.19|579.19|575.19|578.55|574.55|22
1613206570000|2021-02-13 08:56:10|579.24|575.24|579.49|575.49|579.49|575.49|579.22|575.22|13
1613206580000|2021-02-13 08:56:20|579.48|575.48|579.48|575.48|579.51|575.51|579.47|575.47|10
1613206590000|2021-02-13 08:56:30|579.49|575.49|579.57|575.57|579.66|575.66|579.49|575.49|13
1613206600000|2021-02-13 08:56:40|579.55|575.55|579.54|575.54|579.59|575.59|579.5|575.5|19
1613206610000|2021-02-13 08:56:50|579.53|575.53|579.57|575.57|579.65|575.65|579.52|575.52|16
1613206620000|2021-02-13 08:57:00|579.58|575.58|579.47|575.47|579.62|575.62|579.38|575.38|26
1613206630000|2021-02-13 08:57:10|579.46|575.46|578.84|574.84|579.46|575.46|578.8|574.8|23
1613206640000|2021-02-13 08:57:20|578.85|574.85|578.46|574.46|578.85|574.85|578.36|574.36|25
1613206650000|2021-02-13 08:57:30|578.45|574.45|578.84|574.84|578.85|574.85|578.4|574.4|31
1613206660000|2021-02-13 08:57:40|578.83|574.83|578.54|574.54|578.84|574.84|578.52|574.52|21
1613206670000|2021-02-13 08:57:50|578.6|574.6|578.43|574.43|578.7|574.7|578.42|574.42|24
1613206680000|2021-02-13 08:58:00|578.46|574.46|578.45|574.45|578.48|574.48|578.34|574.34|23
1613206690000|2021-02-13 08:58:10|578.44|574.44|578.42|574.42|578.45|574.45|578.41|574.41|16
1613206700000|2021-02-13 08:58:20|578.43|574.43|578.54|574.54|578.54|574.54|578.42|574.42|22
1613206710000|2021-02-13 08:58:30|578.55|574.55|578.52|574.52|578.56|574.56|578.48|574.48|13
1613206720000|2021-02-13 08:58:40|578.51|574.51|578.42|574.42|578.51|574.51|578.36|574.36|25
1613206730000|2021-02-13 08:58:50|578.39|574.39|578.56|574.56|578.56|574.56|578.39|574.39|17
1613206740000|2021-02-13 08:59:00|578.54|574.54|578.39|574.39|578.57|574.57|578.39|574.39|21
1613206750000|2021-02-13 08:59:10|578.38|574.38|578.34|574.34|578.4|574.4|578.31|574.31|18
1613206760000|2021-02-13 08:59:20|578.41|574.41|578.42|574.42|578.43|574.43|578.28|574.28|32
1613206770000|2021-02-13 08:59:30|578.39|574.39|578.43|574.43|578.48|574.48|578.31|574.31|22
1613206780000|2021-02-13 08:59:40|578.42|574.42|578.49|574.49|578.5|574.5|578.42|574.42|10
1613206790000|2021-02-13 08:59:50|578.51|574.51|578.38|574.38|578.57|574.57|578.38|574.38|21
1613206800000|2021-02-13 09:00:00|578.4|574.4|578.24|574.24|578.4|574.4|578.24|574.24|13
1613206810000|2021-02-13 09:00:10|578.23|574.23|578.19|574.19|578.23|574.23|577.92|573.92|12
1613206820000|2021-02-13 09:00:20|578.2|574.2|578.19|574.19|578.23|574.23|578.19|574.19|12
1613206830000|2021-02-13 09:00:30|578.2|574.2|578.24|574.24|578.34|574.34|578.19|574.19|14
1613206840000|2021-02-13 09:00:40|578.25|574.25|578.13|574.13|578.25|574.25|578.11|574.11|17
1613206850000|2021-02-13 09:00:50|578.14|574.14|577.91|573.91|578.14|574.14|577.84|573.84|26
1613206860000|2021-02-13 09:01:00|577.95|573.95|578.07|574.07|578.15|574.15|577.95|573.95|22
1613206870000|2021-02-13 09:01:10|578.06|574.06|577.94|573.94|578.06|574.06|577.88|573.88|17
1613206880000|2021-02-13 09:01:20|577.96|573.96|577.98|573.98|577.99|573.99|577.79|573.79|25
1613206890000|2021-02-13 09:01:30|577.97|573.97|578.53|574.53|578.53|574.53|577.96|573.96|26
1613206900000|2021-02-13 09:01:40|578.55|574.55|578.75|574.75|578.76|574.76|578.55|574.55|13
1613206910000|2021-02-13 09:01:50|578.73|574.73|578.76|574.76|578.82|574.82|578.73|574.73|11
1613206920000|2021-02-13 09:02:00|578.83|574.83|578.43|574.43|578.83|574.83|578.43|574.43|28
1613206930000|2021-02-13 09:02:10|578.41|574.41|578.38|574.38|578.55|574.55|578.37|574.37|26
1613206940000|2021-02-13 09:02:20|578.37|574.37|578.17|574.17|578.43|574.43|578.15|574.15|29
1613206950000|2021-02-13 09:02:30|578.15|574.15|578.07|574.07|578.15|574.15|578.07|574.07|11
1613206960000|2021-02-13 09:02:40|578.08|574.08|577.79|573.79|578.08|574.08|577.79|573.79|14
1613206970000|2021-02-13 09:02:50|577.8|573.8|577.34|573.34|577.8|573.8|577.31|573.31|18
1613206980000|2021-02-13 09:03:00|577.31|573.31|577.33|573.33|577.39|573.39|577.31|573.31|20
1613206990000|2021-02-13 09:03:10|577.32|573.32|577.44|573.44|577.45|573.45|577.32|573.32|18
1613207000000|2021-02-13 09:03:20|577.45|573.45|577.17|573.17|577.48|573.48|577.17|573.17|23
1613207010000|2021-02-13 09:03:30|577.15|573.15|577.12|573.12|577.19|573.19|577.1|573.1|19
1613207020000|2021-02-13 09:03:40|577.07|573.07|577.08|573.08|577.1|573.1|576.99|572.99|21
1613207030000|2021-02-13 09:03:50|577.07|573.07|576.69|572.69|577.07|573.07|576.61|572.61|24
1613207040000|2021-02-13 09:04:00|576.68|572.68|576.42|572.42|576.76|572.76|576.39|572.39|29
1613207050000|2021-02-13 09:04:10|576.43|572.43|577.08|573.08|577.11|573.11|576.43|572.43|26
1613207060000|2021-02-13 09:04:20|577.07|573.07|577.7|573.7|577.73|573.73|577.05|573.05|27
1613207070000|2021-02-13 09:04:30|577.71|573.71|577.83|573.83|577.83|573.83|577.64|573.64|27
1613207080000|2021-02-13 09:04:40|577.82|573.82|577.85|573.85|577.88|573.88|577.71|573.71|30
1613207090000|2021-02-13 09:04:50|577.84|573.84|577.92|573.92|578.13|574.13|577.82|573.82|25
1613207100000|2021-02-13 09:05:00|577.94|573.94|577.99|573.99|578.01|574.01|577.85|573.85|29
1613207110000|2021-02-13 09:05:10|578.06|574.06|577.86|573.86|578.15|574.15|577.86|573.86|29
1613207120000|2021-02-13 09:05:20|577.85|573.85|577.82|573.82|577.86|573.86|577.81|573.81|18
1613207130000|2021-02-13 09:05:30|577.83|573.83|577.82|573.82|577.83|573.83|577.8|573.8|21
1613207140000|2021-02-13 09:05:40|577.8|573.8|577.27|573.27|577.82|573.82|577.13|573.13|25
1613207150000|2021-02-13 09:05:50|577.22|573.22|577.51|573.51|577.51|573.51|577.21|573.21|28
1613207160000|2021-02-13 09:06:00|577.53|573.53|577.66|573.66|577.66|573.66|577.45|573.45|17
1613207170000|2021-02-13 09:06:10|577.61|573.61|577.56|573.56|577.65|573.65|577.56|573.56|17
1613207180000|2021-02-13 09:06:20|577.5|573.5|577.32|573.32|577.5|573.5|577.29|573.29|18
1613207190000|2021-02-13 09:06:30|577.33|573.33|577.43|573.43|577.47|573.47|577.3|573.3|23
1613207200000|2021-02-13 09:06:40|577.44|573.44|577.54|573.54|577.56|573.56|577.43|573.43|26
1613207210000|2021-02-13 09:06:50|577.53|573.53|577.88|573.88|577.88|573.88|577.44|573.44|29
1613207220000|2021-02-13 09:07:00|577.82|573.82|576.98|572.98|577.86|573.86|576.98|572.98|36
1613207230000|2021-02-13 09:07:10|577.33|573.33|577.7|573.7|577.73|573.73|577.29|573.29|30
1613207240000|2021-02-13 09:07:20|577.71|573.71|578.06|574.06|578.11|574.11|577.63|573.63|31
1613207250000|2021-02-13 09:07:30|578.09|574.09|578.12|574.12|578.28|574.28|578.09|574.09|28
1613207260000|2021-02-13 09:07:40|578.14|574.14|578.12|574.12|578.17|574.17|578|574|25
1613207270000|2021-02-13 09:07:50|578.1|574.1|578.18|574.18|578.2|574.2|578.07|574.07|31
1613207280000|2021-02-13 09:08:00|578.17|574.17|577.8|573.8|578.18|574.18|577.73|573.73|27
1613207290000|2021-02-13 09:08:10|577.81|573.81|577.73|573.73|577.85|573.85|577.72|573.72|18
1613207300000|2021-02-13 09:08:20|577.72|573.72|577.11|573.11|577.75|573.75|577.11|573.11|27
1613207310000|2021-02-13 09:08:30|577.07|573.07|576.89|572.89|577.07|573.07|576.8|572.8|20
1613207320000|2021-02-13 09:08:40|576.86|572.86|576.54|572.54|576.88|572.88|576.52|572.52|24
1613207330000|2021-02-13 09:08:50|576.52|572.52|576.48|572.48|576.59|572.59|576.48|572.48|16
1613207340000|2021-02-13 09:09:00|576.5|572.5|576.97|572.97|576.97|572.97|576.5|572.5|23
1613207350000|2021-02-13 09:09:10|577|573|577.24|573.24|577.3|573.3|576.99|572.99|21
1613207360000|2021-02-13 09:09:20|577.27|573.27|577.31|573.31|577.48|573.48|577.27|573.27|25
1613207370000|2021-02-13 09:09:30|577.3|573.3|577.39|573.39|577.5|573.5|577.3|573.3|26
1613207380000|2021-02-13 09:09:40|577.38|573.38|577.34|573.34|577.4|573.4|577.34|573.34|18
1613207390000|2021-02-13 09:09:50|577.35|573.35|577.45|573.45|577.45|573.45|577.34|573.34|13
1613207400000|2021-02-13 09:10:00|577.47|573.47|577.3|573.3|577.47|573.47|577.3|573.3|14
1613207410000|2021-02-13 09:10:10|577.26|573.26|576.98|572.98|577.3|573.3|576.96|572.96|30
1613207420000|2021-02-13 09:10:20|577|573|576.92|572.92|577.06|573.06|576.58|572.58|30
1613207430000|2021-02-13 09:10:30|576.91|572.91|576.86|572.86|576.92|572.92|576.73|572.73|27
1613207440000|2021-02-13 09:10:40|576.85|572.85|577.02|573.02|577.04|573.04|576.82|572.82|22
1613207450000|2021-02-13 09:10:50|576.98|572.98|576.78|572.78|577.08|573.08|576.75|572.75|30
1613207460000|2021-02-13 09:11:00|576.77|572.77|576.8|572.8|576.83|572.83|576.75|572.75|26
1613207470000|2021-02-13 09:11:10|576.81|572.81|576.89|572.89|576.89|572.89|576.78|572.78|26
1613207480000|2021-02-13 09:11:20|576.9|572.9|576.86|572.86|576.94|572.94|576.85|572.85|12
1613207490000|2021-02-13 09:11:30|576.85|572.85|576.92|572.92|576.93|572.93|576.85|572.85|22
1613207500000|2021-02-13 09:11:40|576.91|572.91|577.06|573.06|577.09|573.09|576.91|572.91|25
1613207510000|2021-02-13 09:11:50|577.01|573.01|576.69|572.69|577.01|573.01|576.69|572.69|24
1613207520000|2021-02-13 09:12:00|576.71|572.71|576.72|572.72|576.84|572.84|576.7|572.7|26
1613207530000|2021-02-13 09:12:10|576.73|572.73|576.72|572.72|576.74|572.74|576.7|572.7|12
1613207540000|2021-02-13 09:12:20|576.74|572.74|576.69|572.69|576.74|572.74|576.64|572.64|19
1613207550000|2021-02-13 09:12:30|576.68|572.68|576.29|572.29|576.68|572.68|576.28|572.28|22
1613207560000|2021-02-13 09:12:40|576.3|572.3|576.12|572.12|576.3|572.3|576.12|572.12|17
1613207570000|2021-02-13 09:12:50|576.11|572.11|576.18|572.18|576.18|572.18|576.07|572.07|18
1613207580000|2021-02-13 09:13:00|576.17|572.17|575.73|571.73|576.18|572.18|575.56|571.56|21
1613207590000|2021-02-13 09:13:10|575.74|571.74|575.6|571.6|575.79|571.79|575.6|571.6|17
1613207600000|2021-02-13 09:13:20|575.54|571.54|575.68|571.68|575.69|571.69|575.54|571.54|20
1613207610000|2021-02-13 09:13:30|575.67|571.67|575.84|571.84|575.84|571.84|575.67|571.67|18
1613207620000|2021-02-13 09:13:40|575.85|571.85|575.86|571.86|575.98|571.98|575.85|571.85|24
1613207630000|2021-02-13 09:13:50|575.88|571.88|575.49|571.49|575.88|571.88|575.49|571.49|19
1613207640000|2021-02-13 09:14:00|575.61|571.61|575.66|571.66|575.71|571.71|575.55|571.55|29
1613207650000|2021-02-13 09:14:10|575.67|571.67|575.75|571.75|575.79|571.79|575.64|571.64|22
1613207660000|2021-02-13 09:14:20|575.73|571.73|575.97|571.97|575.97|571.97|575.64|571.64|23
1613207670000|2021-02-13 09:14:30|575.98|571.98|576.12|572.12|576.12|572.12|575.98|571.98|22
1613207680000|2021-02-13 09:14:40|576.14|572.14|576.15|572.15|576.23|572.23|576.07|572.07|22
1613207690000|2021-02-13 09:14:50|576.17|572.17|576.15|572.15|576.17|572.17|576.14|572.14|5
1613207700000|2021-02-13 09:15:00|576.16|572.16|576.3|572.3|576.63|572.63|576.16|572.16|22
1613207710000|2021-02-13 09:15:10|576.29|572.29|576.53|572.53|576.59|572.59|576.22|572.22|24
1613207720000|2021-02-13 09:15:20|576.54|572.54|576.72|572.72|576.73|572.73|576.54|572.54|16
1613207730000|2021-02-13 09:15:30|576.68|572.68|576.71|572.71|576.75|572.75|576.66|572.66|15
1613207740000|2021-02-13 09:15:40|576.68|572.68|576.6|572.6|576.68|572.68|576.59|572.59|17
1613207750000|2021-02-13 09:15:50|576.61|572.61|576.57|572.57|576.62|572.62|576.57|572.57|21
1613207760000|2021-02-13 09:16:00|576.58|572.58|576.22|572.22|576.58|572.58|576.2|572.2|19
1613207770000|2021-02-13 09:16:10|576.19|572.19|576.24|572.24|576.31|572.31|576.18|572.18|18
1613207780000|2021-02-13 09:16:20|576.23|572.23|576.12|572.12|576.25|572.25|576.11|572.11|14
1613207790000|2021-02-13 09:16:30|576.15|572.15|576.18|572.18|576.22|572.22|576.15|572.15|14
1613207800000|2021-02-13 09:16:40|576.14|572.14|576.07|572.07|576.14|572.14|576.07|572.07|17
1613207810000|2021-02-13 09:16:50|576.06|572.06|576.4|572.4|576.4|572.4|576.06|572.06|26
1613207820000|2021-02-13 09:17:00|576.41|572.41|576.36|572.36|576.69|572.69|576.36|572.36|29
1613207830000|2021-02-13 09:17:10|576.35|572.35|576.37|572.37|576.43|572.43|576.35|572.35|24
1613207840000|2021-02-13 09:17:20|576.36|572.36|576.49|572.49|576.49|572.49|576.33|572.33|16
1613207850000|2021-02-13 09:17:30|576.47|572.47|576.78|572.78|576.79|572.79|576.47|572.47|16
1613207860000|2021-02-13 09:17:40|576.77|572.77|576.77|572.77|576.77|572.77|576.71|572.71|14
1613207870000|2021-02-13 09:17:50|576.87|572.87|577.22|573.22|577.34|573.34|576.87|572.87|22
1613207880000|2021-02-13 09:18:00|577.21|573.21|577.32|573.32|577.37|573.37|577.19|573.19|20
1613207890000|2021-02-13 09:18:10|577.3|573.3|577.46|573.46|577.46|573.46|577.24|573.24|21
1613207900000|2021-02-13 09:18:20|577.45|573.45|577.67|573.67|577.7|573.7|577.45|573.45|17
1613207910000|2021-02-13 09:18:30|577.66|573.66|577.29|573.29|577.66|573.66|577.28|573.28|31
1613207920000|2021-02-13 09:18:40|577.33|573.33|577.32|573.32|577.34|573.34|577.27|573.27|15
1613207930000|2021-02-13 09:18:50|577.33|573.33|577.15|573.15|577.35|573.35|577.15|573.15|14
1613207940000|2021-02-13 09:19:00|577.18|573.18|577.13|573.13|577.18|573.18|577.09|573.09|20
1613207950000|2021-02-13 09:19:10|577.12|573.12|577.24|573.24|577.38|573.38|577|573|28
1613207960000|2021-02-13 09:19:20|577.23|573.23|577.15|573.15|577.23|573.23|577.13|573.13|21
1613207970000|2021-02-13 09:19:30|577.12|573.12|577.1|573.1|577.12|573.12|577.05|573.05|21
1613207980000|2021-02-13 09:19:40|577.09|573.09|577.38|573.38|577.43|573.43|577.08|573.08|25
1613207990000|2021-02-13 09:19:50|577.4|573.4|577.7|573.7|577.7|573.7|577.39|573.39|24
1613208000000|2021-02-13 09:20:00|577.68|573.68|577.76|573.76|577.76|573.76|577.6|573.6|19
1613208010000|2021-02-13 09:20:10|577.75|573.75|577.8|573.8|577.86|573.86|577.75|573.75|28
1613208020000|2021-02-13 09:20:20|577.81|573.81|577.94|573.94|577.99|573.99|577.77|573.77|24
1613208030000|2021-02-13 09:20:30|577.93|573.93|577.88|573.88|577.93|573.93|577.88|573.88|8
1613208040000|2021-02-13 09:20:40|577.9|573.9|578.26|574.26|578.3|574.3|577.9|573.9|26
1613208050000|2021-02-13 09:20:50|578.27|574.27|578.33|574.33|578.35|574.35|578.26|574.26|23
1613208060000|2021-02-13 09:21:00|578.34|574.34|578.27|574.27|578.34|574.34|578.27|574.27|13
1613208070000|2021-02-13 09:21:10|578.28|574.28|577.96|573.96|578.28|574.28|577.71|573.71|25
1613208080000|2021-02-13 09:21:20|577.98|573.98|578|574|578.07|574.07|577.98|573.98|16
1613208090000|2021-02-13 09:21:30|578.01|574.01|578.29|574.29|578.4|574.4|577.99|573.99|23
1613208100000|2021-02-13 09:21:40|578.28|574.28|578.48|574.48|578.48|574.48|578.2|574.2|29
1613208110000|2021-02-13 09:21:50|578.5|574.5|579.17|575.17|579.24|575.24|578.5|574.5|27
1613208120000|2021-02-13 09:22:00|579.15|575.15|579.06|575.06|579.17|575.17|578.83|574.83|29
1613208130000|2021-02-13 09:22:10|579.16|575.16|579.36|575.36|579.36|575.36|579.06|575.06|15
1613208140000|2021-02-13 09:22:20|579.35|575.35|579.49|575.49|579.49|575.49|579.3|575.3|20
1613208150000|2021-02-13 09:22:30|579.48|575.48|579.52|575.52|579.55|575.55|579.48|575.48|16
1613208160000|2021-02-13 09:22:40|579.59|575.59|579.74|575.74|579.74|575.74|579.59|575.59|16
1613208170000|2021-02-13 09:22:50|579.73|575.73|579.68|575.68|579.75|575.75|579.68|575.68|19
1613208180000|2021-02-13 09:23:00|579.7|575.7|579.74|575.74|579.78|575.78|579.68|575.68|21
1613208190000|2021-02-13 09:23:10|579.75|575.75|579.76|575.76|579.8|575.8|579.73|575.73|25
1613208200000|2021-02-13 09:23:20|579.77|575.77|579.31|575.31|579.81|575.81|579.3|575.3|26
1613208210000|2021-02-13 09:23:30|579.3|575.3|579.03|575.03|579.31|575.31|578.96|574.96|23
1613208220000|2021-02-13 09:23:40|579.04|575.04|579.02|575.02|579.05|575.05|579.01|575.01|20
1613208230000|2021-02-13 09:23:50|579.01|575.01|579.26|575.26|579.3|575.3|579.01|575.01|30
1613208240000|2021-02-13 09:24:00|579.24|575.24|579.2|575.2|579.26|575.26|579.2|575.2|19
1613208250000|2021-02-13 09:24:10|579.18|575.18|579.14|575.14|579.19|575.19|579.13|575.13|15
1613208260000|2021-02-13 09:24:20|579.13|575.13|579.28|575.28|579.29|575.29|579.01|575.01|14
1613208270000|2021-02-13 09:24:30|579.27|575.27|579.18|575.18|579.27|575.27|579.01|575.01|24
1613208280000|2021-02-13 09:24:40|579.17|575.17|579.16|575.16|579.19|575.19|579.13|575.13|10
1613208290000|2021-02-13 09:24:50|579.17|575.17|579.15|575.15|579.17|575.17|579.12|575.12|19
1613208300000|2021-02-13 09:25:00|579.11|575.11|579.12|575.12|579.13|575.13|579.09|575.09|17
1613208310000|2021-02-13 09:25:10|579.11|575.11|579.29|575.29|579.29|575.29|579.11|575.11|20
1613208320000|2021-02-13 09:25:20|579.28|575.28|579.32|575.32|579.34|575.34|579.26|575.26|19
1613208330000|2021-02-13 09:25:30|579.31|575.31|579.41|575.41|579.44|575.44|579.3|575.3|16
1613208340000|2021-02-13 09:25:40|579.45|575.45|579.42|575.42|579.45|575.45|579.41|575.41|23
1613208350000|2021-02-13 09:25:50|579.44|575.44|579.42|575.42|579.44|575.44|579.38|575.38|13
1613208360000|2021-02-13 09:26:00|579.4|575.4|579.4|575.4|579.44|575.44|579.36|575.36|18
1613208370000|2021-02-13 09:26:10|579.38|575.38|579.3|575.3|579.39|575.39|579.1|575.1|26
1613208380000|2021-02-13 09:26:20|579.28|575.28|579.14|575.14|579.28|575.28|579.13|575.13|25
1613208390000|2021-02-13 09:26:30|579.06|575.06|579.04|575.04|579.14|575.14|578.96|574.96|21
1613208400000|2021-02-13 09:26:40|579.05|575.05|579.05|575.05|579.05|575.05|579.02|575.02|12
1613208410000|2021-02-13 09:26:50|579.04|575.04|578.98|574.98|579.04|575.04|578.96|574.96|18
1613208420000|2021-02-13 09:27:00|578.97|574.97|579.1|575.1|579.12|575.12|578.97|574.97|16
1613208430000|2021-02-13 09:27:10|579.11|575.11|579.1|575.1|579.11|575.11|579.08|575.08|11
1613208440000|2021-02-13 09:27:20|579.11|575.11|579.27|575.27|579.27|575.27|579.06|575.06|8
1613208450000|2021-02-13 09:27:30|579.33|575.33|579.37|575.37|579.76|575.76|579.1|575.1|31
1613208460000|2021-02-13 09:27:40|579.41|575.41|579.55|575.55|579.73|575.73|579.41|575.41|26
1613208470000|2021-02-13 09:27:50|579.54|575.54|579.55|575.55|579.64|575.64|579.54|575.54|29
1613208480000|2021-02-13 09:28:00|579.57|575.57|579.8|575.8|579.82|575.82|579.56|575.56|28
1613208490000|2021-02-13 09:28:10|579.78|575.78|580.03|576.03|580.03|576.03|579.76|575.76|21
1613208500000|2021-02-13 09:28:20|580.04|576.04|580.14|576.14|580.14|576.14|580.03|576.03|9
1613208510000|2021-02-13 09:28:30|580.13|576.13|579.99|575.99|580.15|576.15|579.87|575.87|18
1613208520000|2021-02-13 09:28:40|580|576|580|576|580|576|579.96|575.96|8
1613208530000|2021-02-13 09:28:50|580.01|576.01|580.06|576.06|580.06|576.06|580|576|10
1613208540000|2021-02-13 09:29:00|580.07|576.07|580.12|576.12|580.28|576.28|580.07|576.07|21
1613208550000|2021-02-13 09:29:10|580.13|576.13|580.14|576.14|580.18|576.18|580.12|576.12|17
1613208560000|2021-02-13 09:29:20|580.12|576.12|579.8|575.8|580.12|576.12|579.8|575.8|25
1613208570000|2021-02-13 09:29:30|579.79|575.79|579.81|575.81|579.81|575.81|579.75|575.75|19
1613208580000|2021-02-13 09:29:40|579.82|575.82|579.88|575.88|579.88|575.88|579.8|575.8|17
1613208590000|2021-02-13 09:29:50|579.89|575.89|579.71|575.71|579.89|575.89|579.69|575.69|25
1613208600000|2021-02-13 09:30:00|579.68|575.68|579.34|575.34|579.68|575.68|579.22|575.22|27
1613208610000|2021-02-13 09:30:10|579.33|575.33|579.22|575.22|579.35|575.35|579.19|575.19|19
1613208620000|2021-02-13 09:30:20|579.2|575.2|579.19|575.19|579.22|575.22|579.09|575.09|24
1613208630000|2021-02-13 09:30:30|579.2|575.2|579.2|575.2|579.29|575.29|579.12|575.12|20
1613208640000|2021-02-13 09:30:40|579.21|575.21|579.17|575.17|579.22|575.22|579.12|575.12|25
1613208650000|2021-02-13 09:30:50|579.18|575.18|579.3|575.3|579.3|575.3|579.14|575.14|20
1613208660000|2021-02-13 09:31:00|579.31|575.31|579.38|575.38|579.38|575.38|579.21|575.21|20
1613208670000|2021-02-13 09:31:10|579.37|575.37|579.63|575.63|579.64|575.64|579.36|575.36|25
1613208680000|2021-02-13 09:31:20|579.58|575.58|579.89|575.89|579.89|575.89|579.58|575.58|21
1613208690000|2021-02-13 09:31:30|579.92|575.92|580.47|576.47|580.47|576.47|579.87|575.87|19
1613208700000|2021-02-13 09:31:40|580.49|576.49|580.46|576.46|580.49|576.49|580.24|576.24|21
1613208710000|2021-02-13 09:31:50|580.56|576.56|581.1|577.1|581.1|577.1|580.56|576.56|22
1613208720000|2021-02-13 09:32:00|581.06|577.06|580.95|576.95|581.14|577.14|580.95|576.95|24
1613208730000|2021-02-13 09:32:10|580.64|576.64|580.51|576.51|580.92|576.92|580.44|576.44|32
1613208740000|2021-02-13 09:32:20|580.5|576.5|580.44|576.44|580.58|576.58|580.41|576.41|17
1613208750000|2021-02-13 09:32:30|580.43|576.43|580.24|576.24|580.43|576.43|580.18|576.18|26
1613208760000|2021-02-13 09:32:40|580.25|576.25|580.49|576.49|580.55|576.55|580.25|576.25|24
1613208770000|2021-02-13 09:32:50|580.48|576.48|580.92|576.92|580.94|576.94|580.45|576.45|25
1613208780000|2021-02-13 09:33:00|580.96|576.96|581.22|577.22|581.29|577.29|580.86|576.86|25
1613208790000|2021-02-13 09:33:10|581.1|577.1|580.87|576.87|581.11|577.11|580.86|576.86|22
1613208800000|2021-02-13 09:33:20|580.89|576.89|581.22|577.22|581.24|577.24|580.89|576.89|26
1613208810000|2021-02-13 09:33:30|581.23|577.23|581.24|577.24|581.29|577.29|581.03|577.03|21
1613208820000|2021-02-13 09:33:40|581.29|577.29|581.55|577.55|581.55|577.55|581.27|577.27|20
1613208830000|2021-02-13 09:33:50|581.54|577.54|581.87|577.87|581.87|577.87|581.54|577.54|11
1613208840000|2021-02-13 09:34:00|581.88|577.88|581.9|577.9|581.9|577.9|581.88|577.88|9
1613208850000|2021-02-13 09:34:10|582.06|578.06|582.39|578.39|582.41|578.41|582.06|578.06|16
1613208860000|2021-02-13 09:34:20|582.4|578.4|582.54|578.54|582.54|578.54|582.3|578.3|23
1613208870000|2021-02-13 09:34:30|582.64|578.64|583.2|579.2|583.2|579.2|582.6|578.6|21
1613208880000|2021-02-13 09:34:40|583.23|579.23|582.6|578.6|583.36|579.36|582.6|578.6|22
1613208890000|2021-02-13 09:34:50|582.58|578.58|582.47|578.47|582.58|578.58|582.38|578.38|22
1613208900000|2021-02-13 09:35:00|582.49|578.49|581.78|577.78|582.49|578.49|581.75|577.75|28
1613208910000|2021-02-13 09:35:10|581.77|577.77|580.77|576.77|581.77|577.77|580.71|576.71|27
1613208920000|2021-02-13 09:35:20|580.84|576.84|581.19|577.19|581.19|577.19|580.83|576.83|26
1613208930000|2021-02-13 09:35:30|581.21|577.21|581.53|577.53|581.58|577.58|581.21|577.21|29
1613208940000|2021-02-13 09:35:40|581.64|577.64|581.19|577.19|581.65|577.65|581.17|577.17|29
1613208950000|2021-02-13 09:35:50|581.18|577.18|580.98|576.98|581.29|577.29|580.85|576.85|27
1613208960000|2021-02-13 09:36:00|580.95|576.95|580.94|576.94|580.99|576.99|580.91|576.91|23
1613208970000|2021-02-13 09:36:10|580.93|576.93|580.75|576.75|580.94|576.94|580.57|576.57|29
1613208980000|2021-02-13 09:36:20|580.74|576.74|580.64|576.64|580.76|576.76|580.45|576.45|30
1613208990000|2021-02-13 09:36:30|580.63|576.63|580.45|576.45|580.85|576.85|580.44|576.44|27
1613209000000|2021-02-13 09:36:40|580.44|576.44|580.57|576.57|580.58|576.58|580.37|576.37|14
1613209010000|2021-02-13 09:36:50|580.52|576.52|580.43|576.43|580.52|576.52|580.41|576.41|13
1613209020000|2021-02-13 09:37:00|580.42|576.42|580.47|576.47|580.57|576.57|580.42|576.42|26
1613209030000|2021-02-13 09:37:10|580.49|576.49|580.56|576.56|580.59|576.59|580.46|576.46|18
1613209040000|2021-02-13 09:37:20|580.54|576.54|580.96|576.96|580.96|576.96|580.54|576.54|24
1613209050000|2021-02-13 09:37:30|580.97|576.97|580.95|576.95|580.98|576.98|580.8|576.8|22
1613209060000|2021-02-13 09:37:40|580.94|576.94|580.91|576.91|581.02|577.02|580.9|576.9|20
1613209070000|2021-02-13 09:37:50|580.93|576.93|581.17|577.17|581.26|577.26|580.92|576.92|21
1613209080000|2021-02-13 09:38:00|581.16|577.16|580.29|576.29|581.16|577.16|580.29|576.29|21
1613209090000|2021-02-13 09:38:10|580.31|576.31|580.22|576.22|580.31|576.31|580.14|576.14|23
1613209100000|2021-02-13 09:38:20|580.2|576.2|580.23|576.23|580.27|576.27|580.18|576.18|21
1613209110000|2021-02-13 09:38:30|580.22|576.22|580.22|576.22|580.22|576.22|580.17|576.17|22
1613209120000|2021-02-13 09:38:40|580.21|576.21|580.13|576.13|580.21|576.21|580.07|576.07|15
1613209130000|2021-02-13 09:38:50|580.14|576.14|580.15|576.15|580.18|576.18|580.13|576.13|16
1613209140000|2021-02-13 09:39:00|580.17|576.17|580.24|576.24|580.28|576.28|580.14|576.14|23
1613209150000|2021-02-13 09:39:10|580.23|576.23|580.11|576.11|580.23|576.23|580.07|576.07|13
1613209160000|2021-02-13 09:39:20|580.12|576.12|580.08|576.08|580.12|576.12|580.07|576.07|4
1613209170000|2021-02-13 09:39:30|580.09|576.09|580.18|576.18|580.19|576.19|580.07|576.07|13
1613209180000|2021-02-13 09:39:40|580.19|576.19|580.08|576.08|580.2|576.2|580.06|576.06|14
1613209190000|2021-02-13 09:39:50|580.1|576.1|579.97|575.97|580.1|576.1|579.92|575.92|13
1613209200000|2021-02-13 09:40:00|579.96|575.96|579.75|575.75|579.99|575.99|579.51|575.51|20
1613209210000|2021-02-13 09:40:10|579.76|575.76|579.73|575.73|579.79|575.79|579.71|575.71|20
1613209220000|2021-02-13 09:40:20|579.74|575.74|579.52|575.52|579.77|575.77|579.51|575.51|22
1613209230000|2021-02-13 09:40:30|579.49|575.49|579.12|575.12|579.51|575.51|579.12|575.12|32
1613209240000|2021-02-13 09:40:40|579.11|575.11|579.21|575.21|579.4|575.4|578.99|574.99|34
1613209250000|2021-02-13 09:40:50|579.15|575.15|579.29|575.29|579.29|575.29|579.13|575.13|34
1613209260000|2021-02-13 09:41:00|579.31|575.31|579.6|575.6|579.6|575.6|579.26|575.26|28
1613209270000|2021-02-13 09:41:10|579.62|575.62|579.51|575.51|579.62|575.62|579.38|575.38|21
1613209280000|2021-02-13 09:41:20|579.52|575.52|579.26|575.26|579.53|575.53|579.25|575.25|23
1613209290000|2021-02-13 09:41:30|579.19|575.19|579.6|575.6|579.65|575.65|579.16|575.16|32
1613209300000|2021-02-13 09:41:40|579.51|575.51|579.66|575.66|579.66|575.66|579.42|575.42|26
1613209310000|2021-02-13 09:41:50|579.69|575.69|579.64|575.64|579.7|575.7|579.6|575.6|27
1613209320000|2021-02-13 09:42:00|579.65|575.65|579.52|575.52|579.71|575.71|579.43|575.43|28
1613209330000|2021-02-13 09:42:10|579.56|575.56|579.49|575.49|579.63|575.63|579.45|575.45|24
1613209340000|2021-02-13 09:42:20|579.5|575.5|579.15|575.15|579.5|575.5|579.15|575.15|29
1613209350000|2021-02-13 09:42:30|579.13|575.13|578.83|574.83|579.21|575.21|578.74|574.74|22
1613209360000|2021-02-13 09:42:40|578.8|574.8|578.71|574.71|578.8|574.8|578.57|574.57|22
1613209370000|2021-02-13 09:42:50|578.72|574.72|579.06|575.06|579.06|575.06|578.72|574.72|28
1613209380000|2021-02-13 09:43:00|579.08|575.08|579.11|575.11|579.15|575.15|579.03|575.03|22
1613209390000|2021-02-13 09:43:10|579.13|575.13|579.02|575.02|579.16|575.16|579.01|575.01|17
1613209400000|2021-02-13 09:43:20|579.06|575.06|579.03|575.03|579.08|575.08|579.02|575.02|25
1613209410000|2021-02-13 09:43:30|579.04|575.04|578.9|574.9|579.06|575.06|578.89|574.89|22
1613209420000|2021-02-13 09:43:40|578.88|574.88|578.66|574.66|578.88|574.88|578.65|574.65|26
1613209430000|2021-02-13 09:43:50|578.64|574.64|578.63|574.63|578.64|574.64|578.38|574.38|21
1613209440000|2021-02-13 09:44:00|578.61|574.61|578.41|574.41|578.63|574.63|578.4|574.4|22
1613209450000|2021-02-13 09:44:10|578.4|574.4|577.47|573.47|578.4|574.4|577.39|573.39|34
1613209460000|2021-02-13 09:44:20|577.46|573.46|577.71|573.71|577.79|573.79|577.43|573.43|32
1613209470000|2021-02-13 09:44:30|577.88|573.88|577.94|573.94|577.94|573.94|577.79|573.79|27
1613209480000|2021-02-13 09:44:40|577.93|573.93|577.61|573.61|578.14|574.14|577.61|573.61|29
1613209490000|2021-02-13 09:44:50|577.27|573.27|577.38|573.38|577.38|573.38|577.09|573.09|29
1613209500000|2021-02-13 09:45:00|577.39|573.39|577.03|573.03|577.39|573.39|577.03|573.03|25
1613209510000|2021-02-13 09:45:10|577.04|573.04|576.37|572.37|577.04|573.04|576.35|572.35|27
1613209520000|2021-02-13 09:45:20|576.15|572.15|576.28|572.28|576.28|572.28|576.15|572.15|25
1613209530000|2021-02-13 09:45:30|576.32|572.32|576.41|572.41|576.47|572.47|576.32|572.32|25
1613209540000|2021-02-13 09:45:40|576.44|572.44|576.61|572.61|576.74|572.74|576.44|572.44|36
1613209550000|2021-02-13 09:45:50|576.63|572.63|576.78|572.78|576.79|572.79|576.53|572.53|28
1613209560000|2021-02-13 09:46:00|576.76|572.76|576.64|572.64|576.96|572.96|576.64|572.64|32
1613209570000|2021-02-13 09:46:10|576.68|572.68|576.93|572.93|576.98|572.98|576.63|572.63|28
1613209580000|2021-02-13 09:46:20|576.89|572.89|577.13|573.13|577.15|573.15|576.88|572.88|26
1613209590000|2021-02-13 09:46:30|577.12|573.12|576.88|572.88|577.12|573.12|576.88|572.88|26
1613209600000|2021-02-13 09:46:40|576.9|572.9|576.82|572.82|576.99|572.99|576.82|572.82|21
1613209610000|2021-02-13 09:46:50|576.8|572.8|576.77|572.77|576.82|572.82|576.74|572.74|21
1613209620000|2021-02-13 09:47:00|576.79|572.79|576.85|572.85|576.85|572.85|576.77|572.77|19
1613209630000|2021-02-13 09:47:10|576.83|572.83|576.89|572.89|577.04|573.04|576.83|572.83|30
1613209640000|2021-02-13 09:47:20|576.92|572.92|576.82|572.82|576.92|572.92|576.79|572.79|25
1613209650000|2021-02-13 09:47:30|576.83|572.83|576.94|572.94|576.94|572.94|576.82|572.82|21
1613209660000|2021-02-13 09:47:40|576.92|572.92|577.24|573.24|577.32|573.32|576.92|572.92|21
1613209670000|2021-02-13 09:47:50|577.23|573.23|577.36|573.36|577.38|573.38|577.03|573.03|23
1613209680000|2021-02-13 09:48:00|577.37|573.37|576.36|572.36|577.37|573.37|576.36|572.36|34
1613209690000|2021-02-13 09:48:10|576.37|572.37|576.2|572.2|576.37|572.37|576.11|572.11|27
1613209700000|2021-02-13 09:48:20|576.19|572.19|576.15|572.15|576.31|572.31|576.12|572.12|27
1613209710000|2021-02-13 09:48:30|576.16|572.16|576.76|572.76|576.83|572.83|576.16|572.16|26
1613209720000|2021-02-13 09:48:40|576.73|572.73|576.87|572.87|576.87|572.87|576.71|572.71|23
1613209730000|2021-02-13 09:48:50|576.86|572.86|576.82|572.82|576.89|572.89|576.59|572.59|22
1613209740000|2021-02-13 09:49:00|576.85|572.85|576.56|572.56|576.85|572.85|576.53|572.53|28
1613209750000|2021-02-13 09:49:10|576.53|572.53|576.42|572.42|576.53|572.53|576.42|572.42|19
1613209760000|2021-02-13 09:49:20|576.45|572.45|576.48|572.48|576.52|572.52|576.44|572.44|20
1613209770000|2021-02-13 09:49:30|576.49|572.49|576.43|572.43|576.51|572.51|576.37|572.37|27
1613209780000|2021-02-13 09:49:40|576.44|572.44|576.33|572.33|576.44|572.44|576.32|572.32|21
1613209790000|2021-02-13 09:49:50|576.32|572.32|576.28|572.28|576.32|572.32|576.23|572.23|19
1613209800000|2021-02-13 09:50:00|576.29|572.29|576.29|572.29|576.3|572.3|576.27|572.27|9
1613209810000|2021-02-13 09:50:10|576.31|572.31|576.3|572.3|576.31|572.31|576.29|572.29|6
1613209820000|2021-02-13 09:50:20|576.29|572.29|576.17|572.17|576.33|572.33|576.17|572.17|17
1613209830000|2021-02-13 09:50:30|576.2|572.2|576.21|572.21|576.22|572.22|576.12|572.12|22
1613209840000|2021-02-13 09:50:40|576.22|572.22|575.75|571.75|576.29|572.29|575.75|571.75|22
1613209850000|2021-02-13 09:50:50|575.9|571.9|575.54|571.54|575.9|571.9|575.54|571.54|15
1613209860000|2021-02-13 09:51:00|575.57|571.57|575.42|571.42|575.69|571.69|575.33|571.33|22
1613209870000|2021-02-13 09:51:10|575.44|571.44|575.4|571.4|575.51|571.51|575.37|571.37|25
1613209880000|2021-02-13 09:51:20|575.41|571.41|574.95|570.95|575.46|571.46|574.95|570.95|30
1613209890000|2021-02-13 09:51:30|574.94|570.94|574.81|570.81|574.98|570.98|574.81|570.81|20
1613209900000|2021-02-13 09:51:40|574.82|570.82|574.1|570.1|574.84|570.84|574.09|570.09|32
1613209910000|2021-02-13 09:51:50|574.2|570.2|574.45|570.45|574.45|570.45|574.2|570.2|24
1613209920000|2021-02-13 09:52:00|574.44|570.44|574.98|570.98|575.09|571.09|574.42|570.42|25
1613209930000|2021-02-13 09:52:10|574.77|570.77|575.19|571.19|575.22|571.22|574.64|570.64|30
1613209940000|2021-02-13 09:52:20|575.18|571.18|575.26|571.26|575.26|571.26|575.13|571.13|28
1613209950000|2021-02-13 09:52:30|575.25|571.25|575.23|571.23|575.26|571.26|575.07|571.07|19
1613209960000|2021-02-13 09:52:40|575.25|571.25|575.17|571.17|575.25|571.25|575.05|571.05|30
1613209970000|2021-02-13 09:52:50|575.18|571.18|575.49|571.49|575.49|571.49|575.17|571.17|19
1613209980000|2021-02-13 09:53:00|575.61|571.61|575.55|571.55|575.7|571.7|575.55|571.55|19
1613209990000|2021-02-13 09:53:10|575.56|571.56|575.5|571.5|575.63|571.63|575.44|571.44|23
1613210000000|2021-02-13 09:53:20|575.51|571.51|575.57|571.57|575.65|571.65|575.51|571.51|21
1613210010000|2021-02-13 09:53:30|575.66|571.66|575.63|571.63|575.7|571.7|575.62|571.62|11
1613210020000|2021-02-13 09:53:40|575.62|571.62|575.72|571.72|575.72|571.72|575.62|571.62|16
1613210030000|2021-02-13 09:53:50|575.73|571.73|575.42|571.42|575.84|571.84|575.42|571.42|19
1613210040000|2021-02-13 09:54:00|575.4|571.4|575.34|571.34|575.46|571.46|575.31|571.31|24
1613210050000|2021-02-13 09:54:10|575.33|571.33|575.34|571.34|575.35|571.35|575.32|571.32|16
1613210060000|2021-02-13 09:54:20|575.35|571.35|575.33|571.33|575.36|571.36|575.33|571.33|15
1613210070000|2021-02-13 09:54:30|575.32|571.32|575.46|571.46|575.46|571.46|575.32|571.32|27
1613210080000|2021-02-13 09:54:40|575.43|571.43|575.83|571.83|575.87|571.87|575.43|571.43|22
1613210090000|2021-02-13 09:54:50|575.87|571.87|575.85|571.85|576|572|575.85|571.85|25
1613210100000|2021-02-13 09:55:00|575.88|571.88|576.04|572.04|576.07|572.07|575.88|571.88|22
1613210110000|2021-02-13 09:55:10|576.03|572.03|576.35|572.35|576.35|572.35|576.01|572.01|22
1613210120000|2021-02-13 09:55:20|576.37|572.37|576.71|572.71|576.73|572.73|576.37|572.37|21
1613210130000|2021-02-13 09:55:30|576.72|572.72|577.14|573.14|577.14|573.14|576.72|572.72|20
1613210140000|2021-02-13 09:55:40|577.31|573.31|577.37|573.37|577.4|573.4|576.92|572.92|26
1613210150000|2021-02-13 09:55:50|577.38|573.38|576.81|572.81|577.51|573.51|576.81|572.81|20
1613210160000|2021-02-13 09:56:00|577.18|573.18|576.88|572.88|577.18|573.18|576.73|572.73|17
1613210170000|2021-02-13 09:56:10|576.81|572.81|576.78|572.78|576.85|572.85|576.76|572.76|26
1613210180000|2021-02-13 09:56:20|576.77|572.77|576.83|572.83|576.85|572.85|576.75|572.75|31
1613210190000|2021-02-13 09:56:30|576.8|572.8|576.76|572.76|576.81|572.81|576.75|572.75|12
1613210200000|2021-02-13 09:56:40|576.66|572.66|576.57|572.57|576.66|572.66|576.44|572.44|20
1613210210000|2021-02-13 09:56:50|576.59|572.59|576.35|572.35|576.6|572.6|576.23|572.23|21
1613210220000|2021-02-13 09:57:00|576.34|572.34|576.35|572.35|576.42|572.42|576.34|572.34|10
1613210230000|2021-02-13 09:57:10|576.42|572.42|576.31|572.31|576.42|572.42|576.1|572.1|21
1613210240000|2021-02-13 09:57:20|576.28|572.28|576.03|572.03|576.28|572.28|576.03|572.03|13
1613210250000|2021-02-13 09:57:30|575.99|571.99|575.93|571.93|576.01|572.01|575.89|571.89|26
1613210260000|2021-02-13 09:57:40|575.9|571.9|575.7|571.7|575.95|571.95|575.66|571.66|18
1613210270000|2021-02-13 09:57:50|575.71|571.71|575.32|571.32|575.71|571.71|575.17|571.17|18
1613210280000|2021-02-13 09:58:00|575.31|571.31|575.15|571.15|575.32|571.32|575.15|571.15|27
1613210290000|2021-02-13 09:58:10|575.14|571.14|575.07|571.07|575.18|571.18|575.06|571.06|20
1613210300000|2021-02-13 09:58:20|575.09|571.09|575.1|571.1|575.14|571.14|575.06|571.06|23
1613210310000|2021-02-13 09:58:30|575.09|571.09|575.08|571.08|575.15|571.15|575.06|571.06|28
1613210320000|2021-02-13 09:58:40|575.1|571.1|574.77|570.77|575.1|571.1|574.77|570.77|22
1613210330000|2021-02-13 09:58:50|574.74|570.74|575.05|571.05|575.1|571.1|574.72|570.72|25
1613210340000|2021-02-13 09:59:00|575.01|571.01|574.91|570.91|575.07|571.07|574.91|570.91|22
1613210350000|2021-02-13 09:59:10|574.92|570.92|574.98|570.98|575.08|571.08|574.88|570.88|23
1613210360000|2021-02-13 09:59:20|574.95|570.95|574.85|570.85|574.95|570.95|574.85|570.85|22
1613210370000|2021-02-13 09:59:30|574.84|570.84|574.83|570.83|574.87|570.87|574.82|570.82|20
1613210380000|2021-02-13 09:59:40|574.84|570.84|574.79|570.79|574.84|570.84|574.76|570.76|22
1613210390000|2021-02-13 09:59:50|574.8|570.8|574.64|570.64|574.85|570.85|574.54|570.54|31
1613210400000|2021-02-13 10:00:00|574.63|570.63|574.28|570.28|574.63|570.63|574.25|570.25|25
1613210410000|2021-02-13 10:00:10|574.19|570.19|574.02|570.02|574.28|570.28|573.98|569.98|14
1613210420000|2021-02-13 10:00:20|574.01|570.01|574.03|570.03|574.09|570.09|573.94|569.94|12
1613210430000|2021-02-13 10:00:30|574.04|570.04|574.69|570.69|574.7|570.7|574.04|570.04|32
1613210440000|2021-02-13 10:00:40|574.66|570.66|574.58|570.58|574.74|570.74|574.54|570.54|29
1613210450000|2021-02-13 10:00:50|574.55|570.55|574.5|570.5|574.63|570.63|574.34|570.34|26
1613210460000|2021-02-13 10:01:00|574.49|570.49|574.47|570.47|574.53|570.53|574.44|570.44|25
1613210470000|2021-02-13 10:01:10|574.48|570.48|574.5|570.5|574.52|570.52|574.39|570.39|22
1613210480000|2021-02-13 10:01:20|574.49|570.49|574.41|570.41|574.5|570.5|574.4|570.4|24
1613210490000|2021-02-13 10:01:30|574.38|570.38|574.1|570.1|574.38|570.38|573.93|569.93|22
1613210500000|2021-02-13 10:01:40|574.11|570.11|573.76|569.76|574.11|570.11|573.75|569.75|22
1613210510000|2021-02-13 10:01:50|573.75|569.75|573.19|569.19|573.82|569.82|573.18|569.18|14
1613210520000|2021-02-13 10:02:00|573.22|569.22|573.25|569.25|573.4|569.4|573.17|569.17|27
1613210530000|2021-02-13 10:02:10|573.34|569.34|573.24|569.24|573.34|569.34|573.21|569.21|17
1613210540000|2021-02-13 10:02:20|573.23|569.23|572.57|568.57|573.23|569.23|572.56|568.56|24
1613210550000|2021-02-13 10:02:30|572.56|568.56|571.82|567.82|572.56|568.56|571.82|567.82|29
1613210560000|2021-02-13 10:02:40|571.79|567.79|571.95|567.95|572.01|568.01|571.76|567.76|30
1613210570000|2021-02-13 10:02:50|571.96|567.96|572.22|568.22|572.34|568.34|571.86|567.86|33
1613210580000|2021-02-13 10:03:00|572.2|568.2|572.17|568.17|572.23|568.23|572.15|568.15|28
1613210590000|2021-02-13 10:03:10|572.15|568.15|572.43|568.43|572.52|568.52|572.15|568.15|27
1613210600000|2021-02-13 10:03:20|572.47|568.47|573.02|569.02|573.11|569.11|572.47|568.47|30
1613210610000|2021-02-13 10:03:30|573.01|569.01|572.8|568.8|573.01|569.01|572.62|568.62|27
1613210620000|2021-02-13 10:03:40|572.86|568.86|572.51|568.51|573.14|569.14|572.3|568.3|33
1613210630000|2021-02-13 10:03:50|572.53|568.53|572.48|568.48|572.64|568.64|572.46|568.46|24
1613210640000|2021-02-13 10:04:00|572.44|568.44|572.5|568.5|572.57|568.57|572.39|568.39|27
1613210650000|2021-02-13 10:04:10|572.51|568.51|572.78|568.78|572.78|568.78|572.44|568.44|21
1613210660000|2021-02-13 10:04:20|572.79|568.79|572.77|568.77|573.13|569.13|572.75|568.75|32
1613210670000|2021-02-13 10:04:30|572.76|568.76|572.77|568.77|572.88|568.88|572.64|568.64|25
1613210680000|2021-02-13 10:04:40|572.78|568.78|572.64|568.64|572.78|568.78|572.64|568.64|23
1613210690000|2021-02-13 10:04:50|572.65|568.65|572.66|568.66|572.73|568.73|572.63|568.63|19
1613210700000|2021-02-13 10:05:00|572.71|568.71|572.37|568.37|572.83|568.83|572.35|568.35|26
1613210710000|2021-02-13 10:05:10|572.41|568.41|572.51|568.51|572.65|568.65|572.4|568.4|30
1613210720000|2021-02-13 10:05:20|572.44|568.44|572.17|568.17|572.55|568.55|572.17|568.17|31
1613210730000|2021-02-13 10:05:30|572.22|568.22|572.68|568.68|572.73|568.73|572.2|568.2|32
1613210740000|2021-02-13 10:05:40|572.69|568.69|573|569|573.05|569.05|572.67|568.67|27
1613210750000|2021-02-13 10:05:50|572.99|568.99|572.83|568.83|573.06|569.06|572.8|568.8|24
1613210760000|2021-02-13 10:06:00|572.81|568.81|572.67|568.67|572.85|568.85|572.65|568.65|23
1613210770000|2021-02-13 10:06:10|572.68|568.68|572.96|568.96|572.97|568.97|572.66|568.66|25
1613210780000|2021-02-13 10:06:20|573|569|573.09|569.09|573.13|569.13|572.97|568.97|19
1613210790000|2021-02-13 10:06:30|573.1|569.1|573.05|569.05|573.1|569.1|573.04|569.04|16
1613210800000|2021-02-13 10:06:40|573.06|569.06|573.06|569.06|573.11|569.11|573.05|569.05|12
1613210810000|2021-02-13 10:06:50|573.07|569.07|573.14|569.14|573.16|569.16|573.05|569.05|12
1613210820000|2021-02-13 10:07:00|573.13|569.13|572.84|568.84|573.13|569.13|572.82|568.82|21
1613210830000|2021-02-13 10:07:10|572.85|568.85|572.49|568.49|572.85|568.85|572.41|568.41|22
1613210840000|2021-02-13 10:07:20|572.47|568.47|572.44|568.44|572.61|568.61|572.44|568.44|24
1613210850000|2021-02-13 10:07:30|572.35|568.35|572.4|568.4|572.4|568.4|572.17|568.17|20
1613210860000|2021-02-13 10:07:40|572.41|568.41|572.57|568.57|572.59|568.59|572.41|568.41|19
1613210870000|2021-02-13 10:07:50|572.56|568.56|572.52|568.52|572.58|568.58|572.51|568.51|13
1613210880000|2021-02-13 10:08:00|572.5|568.5|572.57|568.57|572.58|568.58|572.5|568.5|22
1613210890000|2021-02-13 10:08:10|572.58|568.58|572.4|568.4|572.59|568.59|572.39|568.39|19
1613210900000|2021-02-13 10:08:20|572.39|568.39|572.21|568.21|572.39|568.39|572.21|568.21|24
1613210910000|2021-02-13 10:08:30|572.24|568.24|572.07|568.07|572.24|568.24|572.03|568.03|15
1613210920000|2021-02-13 10:08:40|572.06|568.06|572|568|572.07|568.07|571.96|567.96|25
1613210930000|2021-02-13 10:08:50|572.01|568.01|571.91|567.91|572.01|568.01|571.85|567.85|24
1613210940000|2021-02-13 10:09:00|571.97|567.97|571.94|567.94|572.02|568.02|571.92|567.92|20
1613210950000|2021-02-13 10:09:10|571.92|567.92|571.92|567.92|572|568|571.89|567.89|17
1613210960000|2021-02-13 10:09:20|571.93|567.93|571.31|567.31|571.93|567.93|571.31|567.31|13
1613210970000|2021-02-13 10:09:30|571.33|567.33|570.86|566.86|571.4|567.4|570.85|566.85|16
1613210980000|2021-02-13 10:09:40|570.88|566.88|571.11|567.11|571.17|567.17|570.87|566.87|28
1613210990000|2021-02-13 10:09:50|571.12|567.12|571.07|567.07|571.12|567.12|570.98|566.98|26
1613211000000|2021-02-13 10:10:00|571.06|567.06|571.06|567.06|571.07|567.07|571.01|567.01|20
1613211010000|2021-02-13 10:10:10|571.05|567.05|571.21|567.21|571.25|567.25|571.03|567.03|16
1613211020000|2021-02-13 10:10:20|571.17|567.17|571.14|567.14|571.26|567.26|571.12|567.12|25
1613211030000|2021-02-13 10:10:30|571.13|567.13|570.81|566.81|571.13|567.13|570.79|566.79|28
1613211040000|2021-02-13 10:10:40|570.82|566.82|570.59|566.59|570.84|566.84|570.59|566.59|27
1613211050000|2021-02-13 10:10:50|570.55|566.55|570.67|566.67|570.72|566.72|570.54|566.54|27
1613211060000|2021-02-13 10:11:00|570.66|566.66|570.43|566.43|570.67|566.67|570.43|566.43|17
1613211070000|2021-02-13 10:11:10|570.44|566.44|570.47|566.47|570.59|566.59|570.44|566.44|22
1613211080000|2021-02-13 10:11:20|570.46|566.46|570.4|566.4|570.47|566.47|570.4|566.4|15
1613211090000|2021-02-13 10:11:30|570.39|566.39|570.21|566.21|570.39|566.39|570.21|566.21|13
1613211100000|2021-02-13 10:11:40|570.22|566.22|569.99|565.99|570.24|566.24|569.98|565.98|23
1613211110000|2021-02-13 10:11:50|569.98|565.98|570.31|566.31|570.35|566.35|569.96|565.96|18
1613211120000|2021-02-13 10:12:00|570.3|566.3|570.14|566.14|570.42|566.42|570.14|566.14|30
1613211130000|2021-02-13 10:12:10|570.15|566.15|569.99|565.99|570.15|566.15|569.94|565.94|13
1613211140000|2021-02-13 10:12:20|569.96|565.96|569.45|565.45|569.98|565.98|569.42|565.42|16
1613211150000|2021-02-13 10:12:30|569.41|565.41|569.39|565.39|569.48|565.48|569.34|565.34|18
1613211160000|2021-02-13 10:12:40|569.36|565.36|569.36|565.36|569.42|565.42|569.14|565.14|31
1613211170000|2021-02-13 10:12:50|569.41|565.41|568.56|564.56|569.43|565.43|568.49|564.49|17
1613211180000|2021-02-13 10:13:00|568.31|564.31|568.05|564.05|568.35|564.35|568.05|564.05|24
1613211190000|2021-02-13 10:13:10|568.06|564.06|567.81|563.81|568.12|564.12|567.63|563.63|28
1613211200000|2021-02-13 10:13:20|567.8|563.8|567.62|563.62|567.82|563.82|567.58|563.58|23
1613211210000|2021-02-13 10:13:30|567.61|563.61|567.5|563.5|567.62|563.62|567.5|563.5|22
1613211220000|2021-02-13 10:13:40|567.52|563.52|567.45|563.45|567.55|563.55|567.29|563.29|21
1613211230000|2021-02-13 10:13:50|567.5|563.5|567.27|563.27|567.52|563.52|567.12|563.12|27
1613211240000|2021-02-13 10:14:00|567.26|563.26|567.41|563.41|567.41|563.41|567.09|563.09|17
1613211250000|2021-02-13 10:14:10|567.4|563.4|567.76|563.76|567.76|563.76|567.37|563.37|20
1613211260000|2021-02-13 10:14:20|567.79|563.79|568.69|564.69|568.69|564.69|567.78|563.78|24
1613211270000|2021-02-13 10:14:30|568.73|564.73|568.58|564.58|568.73|564.73|568.58|564.58|30
1613211280000|2021-02-13 10:14:40|568.56|564.56|568.7|564.7|568.73|564.73|568.55|564.55|14
1613211290000|2021-02-13 10:14:50|568.69|564.69|568.84|564.84|568.88|564.88|568.69|564.69|18
1613211300000|2021-02-13 10:15:00|568.83|564.83|568.78|564.78|568.85|564.85|568.77|564.77|10
1613211310000|2021-02-13 10:15:10|568.76|564.76|568.71|564.71|568.76|564.76|568.65|564.65|13
1613211320000|2021-02-13 10:15:20|568.7|564.7|568.97|564.97|568.97|564.97|568.5|564.5|27
1613211330000|2021-02-13 10:15:30|568.96|564.96|569.79|565.79|569.8|565.8|568.81|564.81|31
1613211340000|2021-02-13 10:15:40|569.9|565.9|568.54|564.54|569.96|565.96|568.52|564.52|34
1613211350000|2021-02-13 10:15:50|568.55|564.55|568.59|564.59|568.84|564.84|568.45|564.45|31
1613211360000|2021-02-13 10:16:00|568.61|564.61|568.4|564.4|568.61|564.61|568.39|564.39|18
1613211370000|2021-02-13 10:16:10|568.39|564.39|568.34|564.34|568.4|564.4|568.15|564.15|18
1613211380000|2021-02-13 10:16:20|568.35|564.35|568.62|564.62|568.68|564.68|568.35|564.35|26
1613211390000|2021-02-13 10:16:30|568.61|564.61|569.15|565.15|569.16|565.16|568.54|564.54|29
1613211400000|2021-02-13 10:16:40|569.14|565.14|569.23|565.23|569.24|565.24|568.94|564.94|30
1613211410000|2021-02-13 10:16:50|569.24|565.24|569.07|565.07|569.34|565.34|569.05|565.05|22
1613211420000|2021-02-13 10:17:00|569|565|569.16|565.16|569.2|565.2|569|565|30
1613211430000|2021-02-13 10:17:10|569.14|565.14|568.92|564.92|569.27|565.27|568.92|564.92|31
1613211440000|2021-02-13 10:17:20|568.86|564.86|568.46|564.46|568.86|564.86|568.44|564.44|22
1613211450000|2021-02-13 10:17:30|568.45|564.45|567.91|563.91|568.46|564.46|567.91|563.91|28
1613211460000|2021-02-13 10:17:40|567.9|563.9|567.07|563.07|567.94|563.94|567.07|563.07|31
1613211470000|2021-02-13 10:17:50|567.08|563.08|567.03|563.03|567.37|563.37|567.03|563.03|27
1613211480000|2021-02-13 10:18:00|567.02|563.02|567.02|563.02|567.06|563.06|566.99|562.99|28
1613211490000|2021-02-13 10:18:10|567.04|563.04|566.97|562.97|567.06|563.06|566.97|562.97|21
1613211500000|2021-02-13 10:18:20|566.96|562.96|565.9|561.9|566.98|562.98|565.89|561.89|28
1613211510000|2021-02-13 10:18:30|565.94|561.94|565.56|561.56|565.98|561.98|565.56|561.56|17
1613211520000|2021-02-13 10:18:40|565.52|561.52|565.4|561.4|565.52|561.52|565.29|561.29|14
1613211530000|2021-02-13 10:18:50|565.41|561.41|565.71|561.71|565.71|561.71|565.34|561.34|33
1613211540000|2021-02-13 10:19:00|565.77|561.77|566.65|562.65|566.74|562.74|565.77|561.77|30
1613211550000|2021-02-13 10:19:10|566.67|562.67|566.63|562.63|566.67|562.67|566.53|562.53|27
1613211560000|2021-02-13 10:19:20|566.64|562.64|567.16|563.16|567.19|563.19|566.62|562.62|27
1613211570000|2021-02-13 10:19:30|567.17|563.17|567.45|563.45|567.47|563.47|567.17|563.17|29
1613211580000|2021-02-13 10:19:40|567.46|563.46|567.71|563.71|567.71|563.71|567.46|563.46|28
1613211590000|2021-02-13 10:19:50|567.69|563.69|567.82|563.82|567.84|563.84|567.49|563.49|25
1613211600000|2021-02-13 10:20:00|567.81|563.81|568.15|564.15|568.17|564.17|567.81|563.81|25
1613211610000|2021-02-13 10:20:10|568.17|564.17|568.13|564.13|568.19|564.19|568.02|564.02|21
1613211620000|2021-02-13 10:20:20|568.1|564.1|568.3|564.3|568.34|564.34|568.1|564.1|24
1613211630000|2021-02-13 10:20:30|568.36|564.36|567.91|563.91|568.37|564.37|567.81|563.81|26
1613211640000|2021-02-13 10:20:40|567.88|563.88|567.99|563.99|568.07|564.07|567.83|563.83|25
1613211650000|2021-02-13 10:20:50|568|564|568.1|564.1|568.12|564.12|567.96|563.96|30
1613211660000|2021-02-13 10:21:00|568.11|564.11|568.26|564.26|568.38|564.38|568.08|564.08|28
1613211670000|2021-02-13 10:21:10|568.27|564.27|568.38|564.38|568.5|564.5|568.25|564.25|28
1613211680000|2021-02-13 10:21:20|568.4|564.4|568.85|564.85|568.92|564.92|568.29|564.29|32
1613211690000|2021-02-13 10:21:30|568.84|564.84|569.28|565.28|569.31|565.31|568.84|564.84|22
1613211700000|2021-02-13 10:21:40|569.31|565.31|570.1|566.1|570.13|566.13|569.31|565.31|30
1613211710000|2021-02-13 10:21:50|570.11|566.11|570.07|566.07|570.11|566.11|570.04|566.04|22
1613211720000|2021-02-13 10:22:00|570.06|566.06|569.44|565.44|570.06|566.06|569.37|565.37|26
1613211730000|2021-02-13 10:22:10|569.45|565.45|569.54|565.54|569.55|565.55|569.42|565.42|18
1613211740000|2021-02-13 10:22:20|569.53|565.53|569.42|565.42|569.56|565.56|569.37|565.37|25
1613211750000|2021-02-13 10:22:30|569.4|565.4|569.4|565.4|569.41|565.41|569.36|565.36|14
1613211760000|2021-02-13 10:22:40|569.41|565.41|568.66|564.66|569.44|565.44|568.66|564.66|26
1613211770000|2021-02-13 10:22:50|568.67|564.67|568.52|564.52|569.01|565.01|568.47|564.47|28
1613211780000|2021-02-13 10:23:00|568.53|564.53|567.39|563.39|568.91|564.91|567.37|563.37|32
1613211790000|2021-02-13 10:23:10|567.46|563.46|566.78|562.78|567.71|563.71|566.76|562.76|29
1613211800000|2021-02-13 10:23:20|566.8|562.8|566.65|562.65|566.8|562.8|566.35|562.35|31
1613211810000|2021-02-13 10:23:30|566.64|562.64|566.19|562.19|566.64|562.64|566.17|562.17|29
1613211820000|2021-02-13 10:23:40|566.23|562.23|565.16|561.16|566.3|562.3|564.97|560.97|30
1613211830000|2021-02-13 10:23:50|565.18|561.18|565.04|561.04|565.21|561.21|564.95|560.95|29
1613211840000|2021-02-13 10:24:00|565.05|561.05|564.66|560.66|565.29|561.29|564.65|560.65|28
1613211850000|2021-02-13 10:24:10|564.65|560.65|564.72|560.72|564.95|560.95|564.64|560.64|22
1613211860000|2021-02-13 10:24:20|564.77|560.77|564.57|560.57|564.78|560.78|564.27|560.27|32
1613211870000|2021-02-13 10:24:30|564.55|560.55|565.1|561.1|565.21|561.21|564.41|560.41|31
1613211880000|2021-02-13 10:24:40|565.14|561.14|565.02|561.02|565.18|561.18|564.97|560.97|23
1613211890000|2021-02-13 10:24:50|565.03|561.03|564.98|560.98|565.04|561.04|564.93|560.93|19
1613211900000|2021-02-13 10:25:00|564.97|560.97|564.94|560.94|565.01|561.01|564.79|560.79|27
1613211910000|2021-02-13 10:25:10|564.9|560.9|564.73|560.73|564.9|560.9|564.51|560.51|19
1613211920000|2021-02-13 10:25:20|564.77|560.77|565.2|561.2|565.2|561.2|564.75|560.75|21
1613211930000|2021-02-13 10:25:30|565.23|561.23|565.68|561.68|565.68|561.68|565.23|561.23|23
1613211940000|2021-02-13 10:25:40|565.66|561.66|565.11|561.11|565.67|561.67|565.11|561.11|20
1613211950000|2021-02-13 10:25:50|565.08|561.08|564.26|560.26|565.22|561.22|564.25|560.25|29
1613211960000|2021-02-13 10:26:00|564.25|560.25|563.69|559.69|564.25|560.25|563.63|559.63|19
1613211970000|2021-02-13 10:26:10|563.67|559.67|563.68|559.68|563.71|559.71|563.61|559.61|25
1613211980000|2021-02-13 10:26:20|563.7|559.7|564.28|560.28|564.28|560.28|563.67|559.67|19
1613211990000|2021-02-13 10:26:30|564.27|560.27|564.61|560.61|564.61|560.61|564.27|560.27|27
1613212000000|2021-02-13 10:26:40|564.6|560.6|564.82|560.82|564.96|560.96|564.6|560.6|25
1613212010000|2021-02-13 10:26:50|564.81|560.81|564.17|560.17|564.82|560.82|564.13|560.13|32
1613212020000|2021-02-13 10:27:00|564.19|560.19|564.53|560.53|564.53|560.53|564.17|560.17|32
1613212030000|2021-02-13 10:27:10|564.52|560.52|564.78|560.78|564.85|560.85|564.51|560.51|22
1613212040000|2021-02-13 10:27:20|564.81|560.81|564.79|560.79|564.93|560.93|564.78|560.78|24
1613212050000|2021-02-13 10:27:30|564.76|560.76|564.76|560.76|564.8|560.8|564.5|560.5|27
1613212060000|2021-02-13 10:27:40|564.77|560.77|565.09|561.09|565.11|561.11|564.76|560.76|17
1613212070000|2021-02-13 10:27:50|565.1|561.1|565.41|561.41|565.43|561.43|565.09|561.09|15
1613212080000|2021-02-13 10:28:00|565.57|561.57|565.81|561.81|565.89|561.89|565.57|561.57|21
1613212090000|2021-02-13 10:28:10|565.79|561.79|565.38|561.38|565.79|561.79|565.38|561.38|16
1613212100000|2021-02-13 10:28:20|565.54|561.54|565.66|561.66|565.69|561.69|565.37|561.37|30
1613212110000|2021-02-13 10:28:30|565.65|561.65|565.6|561.6|565.7|561.7|565.51|561.51|30
1613212120000|2021-02-13 10:28:40|565.59|561.59|565.61|561.61|565.65|561.65|565.52|561.52|21
1613212130000|2021-02-13 10:28:50|565.54|561.54|565.12|561.12|565.61|561.61|565.12|561.12|22
1613212140000|2021-02-13 10:29:00|565.11|561.11|564.94|560.94|565.13|561.13|564.88|560.88|28
1613212150000|2021-02-13 10:29:10|564.93|560.93|565.01|561.01|565.01|561.01|564.89|560.89|23
1613212160000|2021-02-13 10:29:20|565.04|561.04|565.3|561.3|565.33|561.33|565.03|561.03|23
1613212170000|2021-02-13 10:29:30|565.32|561.32|565.56|561.56|565.62|561.62|565.32|561.32|20
1613212180000|2021-02-13 10:29:40|565.62|561.62|565.86|561.86|565.93|561.93|565.52|561.52|27
1613212190000|2021-02-13 10:29:50|565.85|561.85|565.82|561.82|565.91|561.91|565.76|561.76|20
1613212200000|2021-02-13 10:30:00|565.81|561.81|565.93|561.93|565.93|561.93|565.75|561.75|10
1613212210000|2021-02-13 10:30:10|565.92|561.92|565.6|561.6|565.92|561.92|565.36|561.36|24
1613212220000|2021-02-13 10:30:20|565.59|561.59|565.82|561.82|565.82|561.82|565.59|561.59|18
1613212230000|2021-02-13 10:30:30|565.81|561.81|565.78|561.78|565.81|561.81|565.67|561.67|24
1613212240000|2021-02-13 10:30:40|565.79|561.79|565.73|561.73|565.89|561.89|565.73|561.73|22
1613212250000|2021-02-13 10:30:50|565.74|561.74|565.71|561.71|565.81|561.81|565.71|561.71|23
1613212260000|2021-02-13 10:31:00|565.72|561.72|565.86|561.86|565.98|561.98|565.72|561.72|17
1613212270000|2021-02-13 10:31:10|565.88|561.88|565.89|561.89|565.91|561.91|565.81|561.81|16
1613212280000|2021-02-13 10:31:20|565.9|561.9|566.29|562.29|566.36|562.36|565.9|561.9|18
1613212290000|2021-02-13 10:31:30|566.28|562.28|566.56|562.56|566.66|562.66|566.24|562.24|30
1613212300000|2021-02-13 10:31:40|566.55|562.55|566.59|562.59|566.6|562.6|566.34|562.34|28
1613212310000|2021-02-13 10:31:50|566.54|562.54|566.9|562.9|566.9|562.9|566.5|562.5|19
1613212320000|2021-02-13 10:32:00|566.95|562.95|567.83|563.83|567.84|563.84|566.95|562.95|29
1613212330000|2021-02-13 10:32:10|567.8|563.8|568.72|564.72|568.81|564.81|567.8|563.8|29
1613212340000|2021-02-13 10:32:20|568.71|564.71|568.26|564.26|568.74|564.74|568.26|564.26|28
1613212350000|2021-02-13 10:32:30|568.03|564.03|567.56|563.56|568.03|564.03|567.52|563.52|28
1613212360000|2021-02-13 10:32:40|567.55|563.55|567.51|563.51|567.75|563.75|567.49|563.49|26
1613212370000|2021-02-13 10:32:50|567.49|563.49|567.68|563.68|568.03|564.03|567.49|563.49|33
1613212380000|2021-02-13 10:33:00|567.69|563.69|567.82|563.82|567.83|563.83|567.63|563.63|18
1613212390000|2021-02-13 10:33:10|567.84|563.84|567.2|563.2|567.84|563.84|567.15|563.15|23
1613212400000|2021-02-13 10:33:20|567.21|563.21|567.16|563.16|567.21|563.21|567.03|563.03|26
1613212410000|2021-02-13 10:33:30|567.17|563.17|567.42|563.42|567.55|563.55|567.17|563.17|32
1613212420000|2021-02-13 10:33:40|567.41|563.41|567.2|563.2|567.42|563.42|567|563|27
1613212430000|2021-02-13 10:33:50|567.21|563.21|567.48|563.48|567.5|563.5|567.16|563.16|26
1613212440000|2021-02-13 10:34:00|567.53|563.53|567.67|563.67|567.72|563.72|567.43|563.43|26
1613212450000|2021-02-13 10:34:10|567.64|563.64|567.89|563.89|567.92|563.92|567.64|563.64|27
1613212460000|2021-02-13 10:34:20|567.88|563.88|567.94|563.94|567.94|563.94|567.6|563.6|25
1613212470000|2021-02-13 10:34:30|567.91|563.91|567.92|563.92|568.01|564.01|567.91|563.91|14
1613212480000|2021-02-13 10:34:40|567.91|563.91|567.47|563.47|567.91|563.91|567.46|563.46|23
1613212490000|2021-02-13 10:34:50|567.48|563.48|567.56|563.56|567.59|563.59|567.45|563.45|24
1613212500000|2021-02-13 10:35:00|567.55|563.55|566.78|562.78|567.55|563.55|566.36|562.36|33
1613212510000|2021-02-13 10:35:10|566.73|562.73|566.88|562.88|566.96|562.96|566.68|562.68|30
1613212520000|2021-02-13 10:35:20|566.89|562.89|567.19|563.19|567.25|563.25|566.89|562.89|24
1613212530000|2021-02-13 10:35:30|567.21|563.21|566.95|562.95|567.21|563.21|566.78|562.78|31
1613212540000|2021-02-13 10:35:40|566.97|562.97|567.01|563.01|567.17|563.17|566.78|562.78|33
1613212550000|2021-02-13 10:35:50|567.07|563.07|566.88|562.88|567.09|563.09|566.81|562.81|21
1613212560000|2021-02-13 10:36:00|566.87|562.87|566.96|562.96|566.98|562.98|566.87|562.87|24
1613212570000|2021-02-13 10:36:10|566.94|562.94|566.46|562.46|567.24|563.24|566.46|562.46|31
1613212580000|2021-02-13 10:36:20|566.45|562.45|566.82|562.82|566.82|562.82|566.42|562.42|24
1613212590000|2021-02-13 10:36:30|566.78|562.78|566.99|562.99|566.99|562.99|566.53|562.53|33
1613212600000|2021-02-13 10:36:40|566.93|562.93|566.72|562.72|566.99|562.99|566.6|562.6|28
1613212610000|2021-02-13 10:36:50|566.71|562.71|566.95|562.95|567.03|563.03|566.71|562.71|30
1613212620000|2021-02-13 10:37:00|566.94|562.94|566.88|562.88|566.97|562.97|566.87|562.87|23
1613212630000|2021-02-13 10:37:10|566.89|562.89|567.05|563.05|567.1|563.1|566.89|562.89|24
1613212640000|2021-02-13 10:37:20|567.04|563.04|567|563|567.04|563.04|567|563|13
1613212650000|2021-02-13 10:37:30|567.05|563.05|566.8|562.8|567.05|563.05|566.66|562.66|28
1613212660000|2021-02-13 10:37:40|566.81|562.81|566.33|562.33|566.84|562.84|566.33|562.33|27
1613212670000|2021-02-13 10:37:50|566.32|562.32|566.36|562.36|566.36|562.36|565.91|561.91|28
1613212680000|2021-02-13 10:38:00|566.3|562.3|566.29|562.29|566.39|562.39|566.12|562.12|30
1613212690000|2021-02-13 10:38:10|566.3|562.3|565.98|561.98|566.32|562.32|565.98|561.98|21
1613212700000|2021-02-13 10:38:20|565.99|561.99|566.04|562.04|566.15|562.15|565.88|561.88|20
1613212710000|2021-02-13 10:38:30|566.08|562.08|566.01|562.01|566.08|562.08|565.98|561.98|22
1613212720000|2021-02-13 10:38:40|566|562|565.42|561.42|566|562|565.19|561.19|29
1613212730000|2021-02-13 10:38:50|565.43|561.43|565.67|561.67|565.73|561.73|565.34|561.34|27
1613212740000|2021-02-13 10:39:00|565.66|561.66|565.42|561.42|565.66|561.66|565.41|561.41|15
1613212750000|2021-02-13 10:39:10|565.47|561.47|565.36|561.36|565.47|561.47|565.36|561.36|14
1613212760000|2021-02-13 10:39:20|565.35|561.35|565.23|561.23|565.36|561.36|565.06|561.06|30
1613212770000|2021-02-13 10:39:30|565.18|561.18|565.25|561.25|565.26|561.26|565.17|561.17|22
1613212780000|2021-02-13 10:39:40|565.26|561.26|565.13|561.13|565.26|561.26|564.95|560.95|31
1613212790000|2021-02-13 10:39:50|565.18|561.18|565.12|561.12|565.18|561.18|565.09|561.09|10
1613212800000|2021-02-13 10:40:00|565.11|561.11|565.67|561.67|565.67|561.67|564.94|560.94|30
1613212810000|2021-02-13 10:40:10|565.73|561.73|565.37|561.37|565.76|561.76|565.36|561.36|27
1613212820000|2021-02-13 10:40:20|565.36|561.36|565.29|561.29|565.45|561.45|565.24|561.24|26
1613212830000|2021-02-13 10:40:30|565.28|561.28|565.24|561.24|565.34|561.34|565.2|561.2|25
1613212840000|2021-02-13 10:40:40|565.25|561.25|565.29|561.29|565.5|561.5|565.2|561.2|28
1613212850000|2021-02-13 10:40:50|565.3|561.3|565.39|561.39|565.39|561.39|565.28|561.28|22
1613212860000|2021-02-13 10:41:00|565.49|561.49|565.35|561.35|565.49|561.49|565.34|561.34|19
1613212870000|2021-02-13 10:41:10|565.38|561.38|565.17|561.17|565.42|561.42|565.16|561.16|24
1613212880000|2021-02-13 10:41:20|565.18|561.18|565.33|561.33|565.35|561.35|565.16|561.16|23
1613212890000|2021-02-13 10:41:30|565.29|561.29|565.18|561.18|565.29|561.29|565.12|561.12|21
1613212900000|2021-02-13 10:41:40|565.17|561.17|564.78|560.78|565.17|561.17|564.78|560.78|22
1613212910000|2021-02-13 10:41:50|564.76|560.76|563.85|559.85|564.76|560.76|563.84|559.84|17
1613212920000|2021-02-13 10:42:00|563.9|559.9|563.51|559.51|563.91|559.91|563.51|559.51|30
1613212930000|2021-02-13 10:42:10|563.55|559.55|564.01|560.01|564.13|560.13|563.54|559.54|23
1613212940000|2021-02-13 10:42:20|564.14|560.14|564.51|560.51|564.61|560.61|564.14|560.14|35
1613212950000|2021-02-13 10:42:30|564.47|560.47|564.55|560.55|564.78|560.78|564.4|560.4|25
1613212960000|2021-02-13 10:42:40|564.59|560.59|563.98|559.98|564.71|560.71|563.98|559.98|31
1613212970000|2021-02-13 10:42:50|563.99|559.99|563.89|559.89|564.17|560.17|563.77|559.77|31
1613212980000|2021-02-13 10:43:00|563.9|559.9|563.71|559.71|563.97|559.97|563.71|559.71|24
1613212990000|2021-02-13 10:43:10|563.72|559.72|563.85|559.85|563.95|559.95|563.71|559.71|26
1613213000000|2021-02-13 10:43:20|563.82|559.82|563.55|559.55|563.82|559.82|563.55|559.55|13
1613213010000|2021-02-13 10:43:30|563.54|559.54|563.48|559.48|563.57|559.57|563.2|559.2|21
1613213020000|2021-02-13 10:43:40|563.51|559.51|563.16|559.16|563.52|559.52|563.16|559.16|24
1613213030000|2021-02-13 10:43:50|563.13|559.13|562.78|558.78|563.13|559.13|562.78|558.78|30
1613213040000|2021-02-13 10:44:00|562.79|558.79|563.03|559.03|563.24|559.24|562.66|558.66|34
1613213050000|2021-02-13 10:44:10|562.96|558.96|563.05|559.05|563.28|559.28|562.96|558.96|31
1613213060000|2021-02-13 10:44:20|563.03|559.03|562.83|558.83|563.05|559.05|562.74|558.74|20
1613213070000|2021-02-13 10:44:30|562.79|558.79|562.6|558.6|562.79|558.79|562.47|558.47|19
1613213080000|2021-02-13 10:44:40|562.62|558.62|562.51|558.51|562.66|558.66|562.51|558.51|28
1613213090000|2021-02-13 10:44:50|562.5|558.5|562.23|558.23|562.5|558.5|562.2|558.2|23
1613213100000|2021-02-13 10:45:00|562.44|558.44|562.37|558.37|562.49|558.49|562.37|558.37|25
1613213110000|2021-02-13 10:45:10|562.38|558.38|562.11|558.11|562.42|558.42|562.06|558.06|32
1613213120000|2021-02-13 10:45:20|562.05|558.05|561.69|557.69|562.05|558.05|561.69|557.69|13
1613213130000|2021-02-13 10:45:30|561.7|557.7|561.75|557.75|561.92|557.92|561.63|557.63|23
1613213140000|2021-02-13 10:45:40|561.71|557.71|561.78|557.78|562.15|558.15|561.7|557.7|23
1613213150000|2021-02-13 10:45:50|561.69|557.69|561.53|557.53|561.89|557.89|561.53|557.53|26
1613213160000|2021-02-13 10:46:00|561.55|557.55|561.33|557.33|561.83|557.83|561.33|557.33|28
1613213170000|2021-02-13 10:46:10|561.32|557.32|561.51|557.51|561.51|557.51|561.32|557.32|12
1613213180000|2021-02-13 10:46:20|561.52|557.52|561.92|557.92|561.95|557.95|561.35|557.35|26
1613213190000|2021-02-13 10:46:30|561.93|557.93|562.71|558.71|562.71|558.71|561.83|557.83|33
1613213200000|2021-02-13 10:46:40|562.7|558.7|562.78|558.78|562.79|558.79|562.58|558.58|24
1613213210000|2021-02-13 10:46:50|562.74|558.74|562.83|558.83|562.97|558.97|562.66|558.66|31
1613213220000|2021-02-13 10:47:00|562.82|558.82|563.88|559.88|563.88|559.88|562.74|558.74|31
1613213230000|2021-02-13 10:47:10|563.96|559.96|564.48|560.48|564.48|560.48|563.96|559.96|27
1613213240000|2021-02-13 10:47:20|564.49|560.49|565.27|561.27|565.32|561.32|564.04|560.04|27
1613213250000|2021-02-13 10:47:30|565.28|561.28|564.69|560.69|565.42|561.42|564.69|560.69|30
1613213260000|2021-02-13 10:47:40|564.7|560.7|564.03|560.03|564.74|560.74|563.93|559.93|26
1613213270000|2021-02-13 10:47:50|564|560|564.05|560.05|564.16|560.16|563.91|559.91|23
1613213280000|2021-02-13 10:48:00|564.15|560.15|564.25|560.25|564.48|560.48|563.99|559.99|30
1613213290000|2021-02-13 10:48:10|564.28|560.28|564.26|560.26|564.31|560.31|564|560|23
1613213300000|2021-02-13 10:48:20|564.27|560.27|564.55|560.55|564.55|560.55|564.2|560.2|29
1613213310000|2021-02-13 10:48:30|564.53|560.53|565.29|561.29|565.29|561.29|564.3|560.3|25
1613213320000|2021-02-13 10:48:40|565.17|561.17|565.57|561.57|565.86|561.86|565.17|561.17|34
1613213330000|2021-02-13 10:48:50|565.54|561.54|565.9|561.9|565.9|561.9|565.23|561.23|29
1613213340000|2021-02-13 10:49:00|566|562|566.27|562.27|566.27|562.27|565.94|561.94|23
1613213350000|2021-02-13 10:49:10|566.29|562.29|566.43|562.43|566.46|562.46|566.23|562.23|19
1613213360000|2021-02-13 10:49:20|566.34|562.34|566.8|562.8|567.14|563.14|566.33|562.33|29
1613213370000|2021-02-13 10:49:30|566.85|562.85|566.72|562.72|566.85|562.85|566.19|562.19|27
1613213380000|2021-02-13 10:49:40|566.74|562.74|566.73|562.73|567.4|563.4|566.72|562.72|29
1613213390000|2021-02-13 10:49:50|566.74|562.74|567.06|563.06|567.08|563.08|566.74|562.74|27
1613213400000|2021-02-13 10:50:00|567.07|563.07|567.55|563.55|567.55|563.55|567.01|563.01|23
1613213410000|2021-02-13 10:50:10|567.59|563.59|567.84|563.84|567.89|563.89|567.42|563.42|23
1613213420000|2021-02-13 10:50:20|567.88|563.88|568.18|564.18|568.26|564.26|567.35|563.35|21
1613213430000|2021-02-13 10:50:30|568.21|564.21|568.28|564.28|568.32|564.32|568.18|564.18|22
1613213440000|2021-02-13 10:50:40|568.38|564.38|568.42|564.42|568.43|564.43|567.94|563.94|23
1613213450000|2021-02-13 10:50:50|568.43|564.43|568.41|564.41|568.59|564.59|568.4|564.4|18
1613213460000|2021-02-13 10:51:00|568.4|564.4|567.62|563.62|568.4|564.4|567.54|563.54|37
1613213470000|2021-02-13 10:51:10|567.69|563.69|567.96|563.96|567.97|563.97|567.44|563.44|33
1613213480000|2021-02-13 10:51:20|567.94|563.94|568.62|564.62|568.62|564.62|567.9|563.9|29
1613213490000|2021-02-13 10:51:30|568.6|564.6|568.37|564.37|568.86|564.86|568.21|564.21|24
1613213500000|2021-02-13 10:51:40|568.36|564.36|567.76|563.76|568.36|564.36|567.65|563.65|32
1613213510000|2021-02-13 10:51:50|567.74|563.74|567.77|563.77|567.79|563.79|567.69|563.69|28
1613213520000|2021-02-13 10:52:00|567.74|563.74|567.15|563.15|567.74|563.74|567.15|563.15|27
1613213530000|2021-02-13 10:52:10|567.18|563.18|566.65|562.65|567.18|563.18|566.42|562.42|30
1613213540000|2021-02-13 10:52:20|566.64|562.64|567.25|563.25|567.33|563.33|566.64|562.64|33
1613213550000|2021-02-13 10:52:30|567.28|563.28|567.07|563.07|567.36|563.36|566.99|562.99|26
1613213560000|2021-02-13 10:52:40|567.05|563.05|566.7|562.7|567.06|563.06|566.61|562.61|26
1613213570000|2021-02-13 10:52:50|566.71|562.71|565.88|561.88|566.71|562.71|565.88|561.88|26
1613213580000|2021-02-13 10:53:00|565.91|561.91|565.68|561.68|566.14|562.14|565.68|561.68|31
1613213590000|2021-02-13 10:53:10|565.88|561.88|566.16|562.16|566.2|562.2|565.63|561.63|34
1613213600000|2021-02-13 10:53:20|566.15|562.15|565.62|561.62|566.15|562.15|565.42|561.42|33
1613213610000|2021-02-13 10:53:30|565.64|561.64|565.52|561.52|565.88|561.88|565.47|561.47|31
1613213620000|2021-02-13 10:53:40|565.51|561.51|565.09|561.09|565.65|561.65|565.05|561.05|30
1613213630000|2021-02-13 10:53:50|565.1|561.1|564.73|560.73|565.13|561.13|564.65|560.65|31
1613213640000|2021-02-13 10:54:00|564.85|560.85|564.53|560.53|564.88|560.88|564.4|560.4|31
1613213650000|2021-02-13 10:54:10|564.51|560.51|563.87|559.87|564.53|560.53|563.72|559.72|30
1613213660000|2021-02-13 10:54:20|563.85|559.85|563.46|559.46|564.06|560.06|563.34|559.34|28
1613213670000|2021-02-13 10:54:30|563.42|559.42|563.25|559.25|563.63|559.63|563.25|559.25|27
1613213680000|2021-02-13 10:54:40|563.2|559.2|562.73|558.73|563.21|559.21|562.61|558.61|37
1613213690000|2021-02-13 10:54:50|562.72|558.72|562.72|558.72|563.02|559.02|562.67|558.67|32
1613213700000|2021-02-13 10:55:00|562.73|558.73|563.02|559.02|563.06|559.06|562.73|558.73|30
1613213710000|2021-02-13 10:55:10|563|559|562.6|558.6|563.01|559.01|562.57|558.57|32
1613213720000|2021-02-13 10:55:20|562.59|558.59|562.05|558.05|562.59|558.59|562.01|558.01|27
1613213730000|2021-02-13 10:55:30|562.06|558.06|561.88|557.88|562.06|558.06|561.85|557.85|31
1613213740000|2021-02-13 10:55:40|561.86|557.86|561.92|557.92|561.95|557.95|561.57|557.57|32
1613213750000|2021-02-13 10:55:50|561.91|557.91|561.69|557.69|561.91|557.91|561.63|557.63|29
1613213760000|2021-02-13 10:56:00|561.71|557.71|561.65|557.65|561.79|557.79|561.65|557.65|28
1613213770000|2021-02-13 10:56:10|561.67|557.67|562.18|558.18|562.35|558.35|561.63|557.63|31
1613213780000|2021-02-13 10:56:20|562.25|558.25|561.92|557.92|562.25|558.25|561.89|557.89|26
1613213790000|2021-02-13 10:56:30|561.91|557.91|562.6|558.6|562.62|558.62|561.9|557.9|32
1613213800000|2021-02-13 10:56:40|562.59|558.59|562.71|558.71|562.78|558.78|562.42|558.42|28
1613213810000|2021-02-13 10:56:50|562.44|558.44|562.62|558.62|562.68|558.68|562.4|558.4|20
1613213820000|2021-02-13 10:57:00|562.5|558.5|562.93|558.93|562.97|558.97|562.46|558.46|20
1613213830000|2021-02-13 10:57:10|562.98|558.98|562.23|558.23|562.99|558.99|562.19|558.19|29
1613213840000|2021-02-13 10:57:20|562.33|558.33|562.04|558.04|562.33|558.33|562.02|558.02|27
1613213850000|2021-02-13 10:57:30|561.94|557.94|561.9|557.9|561.94|557.94|561.81|557.81|23
1613213860000|2021-02-13 10:57:40|561.92|557.92|562.07|558.07|562.17|558.17|561.84|557.84|31
1613213870000|2021-02-13 10:57:50|562.08|558.08|562.03|558.03|562.18|558.18|562.03|558.03|21
1613213880000|2021-02-13 10:58:00|562.02|558.02|562.21|558.21|562.25|558.25|562.01|558.01|25
1613213890000|2021-02-13 10:58:10|562.18|558.18|562.33|558.33|562.52|558.52|562.18|558.18|26
1613213900000|2021-02-13 10:58:20|562.37|558.37|562.14|558.14|562.37|558.37|562.14|558.14|26
1613213910000|2021-02-13 10:58:30|562.17|558.17|562.15|558.15|562.21|558.21|562.12|558.12|23
1613213920000|2021-02-13 10:58:40|562.16|558.16|562.32|558.32|562.32|558.32|562.11|558.11|24
1613213930000|2021-02-13 10:58:50|562.31|558.31|562.06|558.06|562.51|558.51|562.02|558.02|26
1613213940000|2021-02-13 10:59:00|562.07|558.07|561.97|557.97|562.15|558.15|561.97|557.97|22
1613213950000|2021-02-13 10:59:10|561.96|557.96|561.59|557.59|561.97|557.97|561.59|557.59|19
1613213960000|2021-02-13 10:59:20|561.58|557.58|560.81|556.81|561.58|557.58|560.8|556.8|22
1613213970000|2021-02-13 10:59:30|560.88|556.88|560.48|556.48|560.88|556.88|560.48|556.48|25
1613213980000|2021-02-13 10:59:40|560.47|556.47|559.3|555.3|560.47|556.47|558.64|554.64|38
1613213990000|2021-02-13 10:59:50|559.34|555.34|559.66|555.66|559.83|555.83|559.34|555.34|25
1613214000000|2021-02-13 11:00:00|559.71|555.71|559.94|555.94|560.08|556.08|559.65|555.65|30
1613214010000|2021-02-13 11:00:10|559.95|555.95|559.72|555.72|560.09|556.09|559.72|555.72|26
1613214020000|2021-02-13 11:00:20|559.8|555.8|560.33|556.33|560.33|556.33|559.77|555.77|28
1613214030000|2021-02-13 11:00:30|560.36|556.36|560.57|556.57|561.01|557.01|560.21|556.21|31
1613214040000|2021-02-13 11:00:40|560.58|556.58|560.71|556.71|560.74|556.74|559.88|555.88|35
1613214050000|2021-02-13 11:00:50|560.72|556.72|561.96|557.96|562.05|558.05|560.72|556.72|28
1613214060000|2021-02-13 11:01:00|561.93|557.93|560.92|556.92|562.08|558.08|560.92|556.92|33
1613214070000|2021-02-13 11:01:10|560.99|556.99|561.58|557.58|561.58|557.58|560.81|556.81|33
1613214080000|2021-02-13 11:01:20|561.59|557.59|561.56|557.56|561.66|557.66|561.28|557.28|26
1613214090000|2021-02-13 11:01:30|561.51|557.51|561|557|561.55|557.55|560.59|556.59|37
1613214100000|2021-02-13 11:01:40|561.01|557.01|561.03|557.03|561.5|557.5|560.98|556.98|33
1613214110000|2021-02-13 11:01:50|561.04|557.04|560.27|556.27|561.04|557.04|560.27|556.27|31
1613214120000|2021-02-13 11:02:00|560.21|556.21|560.44|556.44|560.69|556.69|560.01|556.01|38
1613214130000|2021-02-13 11:02:10|560.38|556.38|560.65|556.65|560.87|556.87|560.28|556.28|32
1613214140000|2021-02-13 11:02:20|560.73|556.73|560.23|556.23|560.73|556.73|560.23|556.23|25
1613214150000|2021-02-13 11:02:30|560.26|556.26|559.68|555.68|560.27|556.27|559.43|555.43|32
1613214160000|2021-02-13 11:02:40|559.56|555.56|559.01|555.01|559.56|555.56|559.01|555.01|29
1613214170000|2021-02-13 11:02:50|559.02|555.02|559|555|559.25|555.25|558.98|554.98|29
1613214180000|2021-02-13 11:03:00|558.96|554.96|558.16|554.16|559.04|555.04|557.73|553.73|34
1613214190000|2021-02-13 11:03:10|558.17|554.17|557.33|553.33|558.17|554.17|557.08|553.08|34
1613214200000|2021-02-13 11:03:20|557.38|553.38|558.2|554.2|558.2|554.2|557.38|553.38|28
1613214210000|2021-02-13 11:03:30|558.16|554.16|558.7|554.7|558.7|554.7|558.01|554.01|32
1613214220000|2021-02-13 11:03:40|558.71|554.71|559.13|555.13|559.17|555.17|558.71|554.71|20
1613214230000|2021-02-13 11:03:50|559.15|555.15|559.21|555.21|559.51|555.51|559.08|555.08|33
1613214240000|2021-02-13 11:04:00|559.26|555.26|558.9|554.9|559.29|555.29|558.66|554.66|34
1613214250000|2021-02-13 11:04:10|558.88|554.88|558.21|554.21|558.88|554.88|558.17|554.17|27
1613214260000|2021-02-13 11:04:20|558.2|554.2|557.69|553.69|558.21|554.21|557.55|553.55|33
1613214270000|2021-02-13 11:04:30|557.7|553.7|558.28|554.28|558.83|554.83|557.7|553.7|32
1613214280000|2021-02-13 11:04:40|558.23|554.23|557.73|553.73|558.32|554.32|557.5|553.5|32
1613214290000|2021-02-13 11:04:50|557.82|553.82|557.49|553.49|558.02|554.02|557.49|553.49|27
1613214300000|2021-02-13 11:05:00|557.48|553.48|555.72|551.72|557.51|553.51|555.72|551.72|33
1613214310000|2021-02-13 11:05:10|555.7|551.7|554.13|550.13|555.7|551.7|554.11|550.11|26
1613214320000|2021-02-13 11:05:20|554.03|550.03|554.97|550.97|555.13|551.13|554.02|550.02|34
1613214330000|2021-02-13 11:05:30|555|551|554.69|550.69|555.31|551.31|554.53|550.53|36
1613214340000|2021-02-13 11:05:40|554.52|550.52|553.89|549.89|554.57|550.57|553.85|549.85|27
1613214350000|2021-02-13 11:05:50|553.9|549.9|553.71|549.71|554.46|550.46|553.61|549.61|26
1613214360000|2021-02-13 11:06:00|553.68|549.68|551.93|547.93|553.68|549.68|551.91|547.91|36
1613214370000|2021-02-13 11:06:10|551.92|547.92|551.7|547.7|552.16|548.16|551.68|547.68|36
1613214380000|2021-02-13 11:06:20|551.73|547.73|552.27|548.27|552.27|548.27|551.69|547.69|28
1613214390000|2021-02-13 11:06:30|552.26|548.26|554.09|550.09|554.39|550.39|552.26|548.26|28
1613214400000|2021-02-13 11:06:40|554.12|550.12|555.16|551.16|555.16|551.16|554.12|550.12|27
1613214410000|2021-02-13 11:06:50|555.17|551.17|555.82|551.82|555.82|551.82|555.16|551.16|23
1613214420000|2021-02-13 11:07:00|555.81|551.81|556.11|552.11|556.11|552.11|555.81|551.81|27
1613214430000|2021-02-13 11:07:10|556.1|552.1|557.07|553.07|557.25|553.25|556.09|552.09|30
1613214440000|2021-02-13 11:07:20|557.14|553.14|557.04|553.04|557.73|553.73|557|553|32
1613214450000|2021-02-13 11:07:30|557.06|553.06|555.93|551.93|557.08|553.08|555.93|551.93|31
1613214460000|2021-02-13 11:07:40|555.96|551.96|557|553|557|553|555.96|551.96|32
1613214470000|2021-02-13 11:07:50|557.07|553.07|556.92|552.92|557.56|553.56|556.66|552.66|37
1613214480000|2021-02-13 11:08:00|556.97|552.97|556.89|552.89|557.5|553.5|556.89|552.89|34
1613214490000|2021-02-13 11:08:10|556.87|552.87|555.98|551.98|557.29|553.29|555.98|551.98|35
1613214500000|2021-02-13 11:08:20|555.99|551.99|556.67|552.67|556.67|552.67|555.99|551.99|30
1613214510000|2021-02-13 11:08:30|556.65|552.65|556.31|552.31|556.65|552.65|556.21|552.21|30
1613214520000|2021-02-13 11:08:40|556.45|552.45|555.44|551.44|556.51|552.51|555.43|551.43|32
1613214530000|2021-02-13 11:08:50|556.28|552.28|554.46|550.46|556.28|552.28|554.46|550.46|34
1613214540000|2021-02-13 11:09:00|554.51|550.51|554.61|550.61|555.35|551.35|554.45|550.45|38
1613214550000|2021-02-13 11:09:10|554.54|550.54|554.41|550.41|555.09|551.09|554.41|550.41|32
1613214560000|2021-02-13 11:09:20|554.4|550.4|554.33|550.33|555.05|551.05|554.33|550.33|34
1613214570000|2021-02-13 11:09:30|554.51|550.51|553.66|549.66|554.62|550.62|553.57|549.57|36
1613214580000|2021-02-13 11:09:40|553.67|549.67|553.32|549.32|554.17|550.17|553.31|549.31|29
1613214590000|2021-02-13 11:09:50|553.33|549.33|552.43|548.43|553.33|549.33|552.43|548.43|29
1613214600000|2021-02-13 11:10:00|552.46|548.46|551.65|547.65|552.47|548.47|551.65|547.65|25
1613214610000|2021-02-13 11:10:10|551.52|547.52|551.61|547.61|551.62|547.62|551.22|547.22|29
1613214620000|2021-02-13 11:10:20|551.6|547.6|552.57|548.57|552.61|548.61|551.55|547.55|36
1613214630000|2021-02-13 11:10:30|552.68|548.68|552.47|548.47|553.29|549.29|552.44|548.44|33
1613214640000|2021-02-13 11:10:40|552.45|548.45|550.92|546.92|552.45|548.45|550.92|546.92|35
1613214650000|2021-02-13 11:10:50|550.95|546.95|550.47|546.47|551.03|547.03|550.47|546.47|29
1613214660000|2021-02-13 11:11:00|550.32|546.32|549.29|545.29|550.32|546.32|549.21|545.21|34
1613214670000|2021-02-13 11:11:10|549.24|545.24|548.05|544.05|549.29|545.29|548.05|544.05|33
1613214680000|2021-02-13 11:11:20|548.06|544.06|547.28|543.28|548.06|544.06|547.26|543.26|32
1613214690000|2021-02-13 11:11:30|547.29|543.29|545.49|541.49|547.33|543.33|545.4|541.4|36
1613214700000|2021-02-13 11:11:40|545.5|541.5|545.28|541.28|546.02|542.02|544.66|540.66|34
1613214710000|2021-02-13 11:11:50|545.52|541.52|546.77|542.77|546.77|542.77|545.15|541.15|37
1613214720000|2021-02-13 11:12:00|546.79|542.79|547.83|543.83|547.83|543.83|546.75|542.75|32
1613214730000|2021-02-13 11:12:10|547.84|543.84|548.95|544.95|548.95|544.95|547.84|543.84|28
1613214740000|2021-02-13 11:12:20|549.19|545.19|550.96|546.96|550.96|546.96|549.19|545.19|34
1613214750000|2021-02-13 11:12:30|551.01|547.01|551.45|547.45|551.8|547.8|551.01|547.01|33
1613214760000|2021-02-13 11:12:40|551.47|547.47|552.94|548.94|552.94|548.94|551.47|547.47|26
1613214770000|2021-02-13 11:12:50|552.93|548.93|551.48|547.48|552.96|548.96|551.47|547.47|33
1613214780000|2021-02-13 11:13:00|551.41|547.41|552.52|548.52|552.63|548.63|551.38|547.38|29
1613214790000|2021-02-13 11:13:10|552.7|548.7|551.86|547.86|552.7|548.7|551.66|547.66|35
1613214800000|2021-02-13 11:13:20|551.9|547.9|551.92|547.92|552.36|548.36|551.9|547.9|35
1613214810000|2021-02-13 11:13:30|551.87|547.87|552|548|552|548|551.29|547.29|36
1613214820000|2021-02-13 11:13:40|552.01|548.01|551.47|547.47|552.14|548.14|551.35|547.35|28
1613214830000|2021-02-13 11:13:50|551.45|547.45|551.96|547.96|552|548|551.15|547.15|29
1613214840000|2021-02-13 11:14:00|552|548|551.09|547.09|552.13|548.13|551.09|547.09|33
1613214850000|2021-02-13 11:14:10|551.03|547.03|551.53|547.53|551.53|547.53|550.27|546.27|36
1613214860000|2021-02-13 11:14:20|551.55|547.55|550.46|546.46|551.88|547.88|550.09|546.09|37
1613214870000|2021-02-13 11:14:30|550.51|546.51|550.09|546.09|550.8|546.8|549.96|545.96|33
1613214880000|2021-02-13 11:14:40|550.1|546.1|551.55|547.55|551.55|547.55|550.1|546.1|35
1613214890000|2021-02-13 11:14:50|551.48|547.48|551.33|547.33|551.48|547.48|550.76|546.76|35
1613214900000|2021-02-13 11:15:00|551.39|547.39|550.95|546.95|551.47|547.47|550.63|546.63|36
1613214910000|2021-02-13 11:15:10|551.38|547.38|552.08|548.08|552.2|548.2|551.29|547.29|28
1613214920000|2021-02-13 11:15:20|552.06|548.06|551.68|547.68|552.06|548.06|551.45|547.45|35
1613214930000|2021-02-13 11:15:30|551.7|547.7|552.06|548.06|552.16|548.16|551.3|547.3|33
1613214940000|2021-02-13 11:15:40|552.13|548.13|551.6|547.6|552.47|548.47|551.6|547.6|31
1613214950000|2021-02-13 11:15:50|551.46|547.46|550.76|546.76|551.49|547.49|550.75|546.75|32
1613214960000|2021-02-13 11:16:00|550.79|546.79|551.98|547.98|551.98|547.98|550.79|546.79|32
1613214970000|2021-02-13 11:16:10|551.85|547.85|551.66|547.66|552.68|548.68|551.64|547.64|28
1613214980000|2021-02-13 11:16:20|551.63|547.63|552.42|548.42|552.49|548.49|551.5|547.5|36
1613214990000|2021-02-13 11:16:30|552.4|548.4|553.44|549.44|553.44|549.44|552.4|548.4|27
1613215000000|2021-02-13 11:16:40|553.43|549.43|554.67|550.67|554.71|550.71|553.43|549.43|28
1613215010000|2021-02-13 11:16:50|554.71|550.71|555.32|551.32|555.44|551.44|554.69|550.69|24
1613215020000|2021-02-13 11:17:00|555.3|551.3|555.14|551.14|555.68|551.68|555.14|551.14|26
1613215030000|2021-02-13 11:17:10|554.8|550.8|554.4|550.4|555.08|551.08|554.13|550.13|30
1613215040000|2021-02-13 11:17:20|554.34|550.34|553.89|549.89|554.38|550.38|553.79|549.79|34
1613215050000|2021-02-13 11:17:30|553.87|549.87|554.28|550.28|554.45|550.45|553.44|549.44|33
1613215060000|2021-02-13 11:17:40|554.26|550.26|554.79|550.79|555.12|551.12|554.09|550.09|32
1613215070000|2021-02-13 11:17:50|554.8|550.8|554.79|550.79|555.79|551.79|554.71|550.71|37
1613215080000|2021-02-13 11:18:00|555.17|551.17|555.44|551.44|555.75|551.75|554.76|550.76|31
1613215090000|2021-02-13 11:18:10|555.38|551.38|555.45|551.45|555.79|551.79|555.33|551.33|32
1613215100000|2021-02-13 11:18:20|555.38|551.38|556.02|552.02|556.02|552.02|555.38|551.38|27
1613215110000|2021-02-13 11:18:30|555.93|551.93|555.95|551.95|556.19|552.19|555.62|551.62|31
1613215120000|2021-02-13 11:18:40|555.94|551.94|555.91|551.91|555.97|551.97|555.26|551.26|31
1613215130000|2021-02-13 11:18:50|555.92|551.92|555.73|551.73|556.08|552.08|555.56|551.56|25
1613215140000|2021-02-13 11:19:00|555.65|551.65|556.58|552.58|556.61|552.61|555.65|551.65|34
1613215150000|2021-02-13 11:19:10|556.56|552.56|558.1|554.1|558.11|554.11|556.52|552.52|37
1613215160000|2021-02-13 11:19:20|558.39|554.39|558.2|554.2|558.4|554.4|558.07|554.07|36
1613215170000|2021-02-13 11:19:30|558.18|554.18|558.38|554.38|558.39|554.39|558.18|554.18|26
1613215180000|2021-02-13 11:19:40|558.37|554.37|558.57|554.57|558.76|554.76|558.33|554.33|31
1613215190000|2021-02-13 11:19:50|558.59|554.59|557.79|553.79|558.66|554.66|557.71|553.71|29
1613215200000|2021-02-13 11:20:00|557.82|553.82|558.46|554.46|558.56|554.56|557.82|553.82|28
1613215210000|2021-02-13 11:20:10|558.45|554.45|559.15|555.15|559.16|555.16|558.44|554.44|22
1613215220000|2021-02-13 11:20:20|559.21|555.21|558.9|554.9|559.26|555.26|558.39|554.39|33
1613215230000|2021-02-13 11:20:30|558.91|554.91|558.6|554.6|559.01|555.01|558.29|554.29|24
1613215240000|2021-02-13 11:20:40|558.59|554.59|558.78|554.78|558.78|554.78|558.32|554.32|30
1613215250000|2021-02-13 11:20:50|558.77|554.77|558.88|554.88|559.01|555.01|558.77|554.77|25
1613215260000|2021-02-13 11:21:00|558.86|554.86|559.59|555.59|559.78|555.78|558.86|554.86|30
1613215270000|2021-02-13 11:21:10|559.6|555.6|558.99|554.99|559.6|555.6|558.48|554.48|26
1613215280000|2021-02-13 11:21:20|558.98|554.98|559.13|555.13|559.14|555.14|558.96|554.96|27
1613215290000|2021-02-13 11:21:30|559.14|555.14|559.5|555.5|559.5|555.5|559.08|555.08|25
1613215300000|2021-02-13 11:21:40|559.51|555.51|559.39|555.39|559.57|555.57|559.36|555.36|23
1613215310000|2021-02-13 11:21:50|559.41|555.41|559.41|555.41|559.61|555.61|558.77|554.77|27
1613215320000|2021-02-13 11:22:00|559.39|555.39|559.76|555.76|559.92|555.92|559.38|555.38|19
1613215330000|2021-02-13 11:22:10|559.17|555.17|559.57|555.57|559.62|555.62|559.17|555.17|27
1613215340000|2021-02-13 11:22:20|559.56|555.56|559.48|555.48|559.57|555.57|558.79|554.79|30
1613215350000|2021-02-13 11:22:30|559.47|555.47|559.45|555.45|559.47|555.47|559.15|555.15|28
1613215360000|2021-02-13 11:22:40|559.46|555.46|559.88|555.88|559.88|555.88|559.45|555.45|26
1613215370000|2021-02-13 11:22:50|559.98|555.98|559.87|555.87|560.02|556.02|559.69|555.69|27
1613215380000|2021-02-13 11:23:00|559.86|555.86|559.67|555.67|559.86|555.86|559.13|555.13|25
1613215390000|2021-02-13 11:23:10|559.65|555.65|558.91|554.91|559.65|555.65|558.91|554.91|29
1613215400000|2021-02-13 11:23:20|558.86|554.86|558.67|554.67|558.87|554.87|558.55|554.55|24
1613215410000|2021-02-13 11:23:30|558.68|554.68|559.09|555.09|559.09|555.09|558.65|554.65|24
1613215420000|2021-02-13 11:23:40|559.03|555.03|559.41|555.41|559.53|555.53|559.03|555.03|29
1613215430000|2021-02-13 11:23:50|559.4|555.4|560.11|556.11|560.19|556.19|558.95|554.95|33
1613215440000|2021-02-13 11:24:00|560.07|556.07|560.63|556.63|560.76|556.76|559.99|555.99|34
1613215450000|2021-02-13 11:24:10|559.95|555.95|560.08|556.08|560.25|556.25|559.73|555.73|34
1613215460000|2021-02-13 11:24:20|560.07|556.07|560.33|556.33|560.33|556.33|559.76|555.76|32
1613215470000|2021-02-13 11:24:30|560.35|556.35|560.15|556.15|560.54|556.54|559.77|555.77|33
1613215480000|2021-02-13 11:24:40|560.16|556.16|560.16|556.16|560.16|556.16|559.62|555.62|32
1613215490000|2021-02-13 11:24:50|560.05|556.05|559.3|555.3|560.05|556.05|559.25|555.25|31
1613215500000|2021-02-13 11:25:00|559.24|555.24|558.26|554.26|559.24|555.24|558.26|554.26|29
1613215510000|2021-02-13 11:25:10|558.25|554.25|558.35|554.35|558.35|554.35|558.15|554.15|25
1613215520000|2021-02-13 11:25:20|558.32|554.32|559.3|555.3|559.3|555.3|558.22|554.22|26
1613215530000|2021-02-13 11:25:30|559.31|555.31|560.08|556.08|560.08|556.08|559.31|555.31|31
1613215540000|2021-02-13 11:25:40|560.07|556.07|559.81|555.81|560.37|556.37|559.81|555.81|28
1613215550000|2021-02-13 11:25:50|559.83|555.83|560.17|556.17|560.17|556.17|559.83|555.83|31
1613215560000|2021-02-13 11:26:00|560.14|556.14|559.71|555.71|560.16|556.16|559.61|555.61|24
1613215570000|2021-02-13 11:26:10|559.7|555.7|559.62|555.62|559.95|555.95|559.5|555.5|33
1613215580000|2021-02-13 11:26:20|559.63|555.63|559.02|555.02|559.66|555.66|558.73|554.73|38
1613215590000|2021-02-13 11:26:30|559.04|555.04|559.24|555.24|559.47|555.47|558.91|554.91|33
1613215600000|2021-02-13 11:26:40|559.46|555.46|559.56|555.56|559.83|555.83|559.29|555.29|33
1613215610000|2021-02-13 11:26:50|559.55|555.55|559.42|555.42|559.56|555.56|558.83|554.83|33
1613215620000|2021-02-13 11:27:00|559.33|555.33|559.67|555.67|559.67|555.67|558.58|554.58|33
1613215630000|2021-02-13 11:27:10|559.68|555.68|559.89|555.89|560.12|556.12|559.43|555.43|31
1613215640000|2021-02-13 11:27:20|559.91|555.91|560.14|556.14|560.23|556.23|559.91|555.91|32
1613215650000|2021-02-13 11:27:30|560.11|556.11|560.07|556.07|560.12|556.12|559.49|555.49|25
1613215660000|2021-02-13 11:27:40|560.04|556.04|559.58|555.58|560.13|556.13|559.39|555.39|32
1613215670000|2021-02-13 11:27:50|559.56|555.56|560.06|556.06|560.06|556.06|559.53|555.53|29
1613215680000|2021-02-13 11:28:00|560.05|556.05|559.68|555.68|560.05|556.05|559.36|555.36|32
1613215690000|2021-02-13 11:28:10|559.62|555.62|559.65|555.65|559.69|555.69|559.42|555.42|29
1613215700000|2021-02-13 11:28:20|559.63|555.63|559.63|555.63|559.69|555.69|559.52|555.52|21
1613215710000|2021-02-13 11:28:30|559.61|555.61|559.25|555.25|559.61|555.61|559.16|555.16|32
1613215720000|2021-02-13 11:28:40|559.06|555.06|558.96|554.96|559.13|555.13|558.96|554.96|24
1613215730000|2021-02-13 11:28:50|558.95|554.95|559.08|555.08|559.26|555.26|558.82|554.82|31
1613215740000|2021-02-13 11:29:00|559.07|555.07|558.4|554.4|559.08|555.08|558.4|554.4|29
1613215750000|2021-02-13 11:29:10|558.43|554.43|558.17|554.17|558.43|554.43|558.06|554.06|31
1613215760000|2021-02-13 11:29:20|558.14|554.14|558.15|554.15|558.15|554.15|558.11|554.11|20
1613215770000|2021-02-13 11:29:30|558.14|554.14|558.08|554.08|558.15|554.15|557.82|553.82|25
1613215780000|2021-02-13 11:29:40|558.09|554.09|558.39|554.39|558.39|554.39|558.05|554.05|21
1613215790000|2021-02-13 11:29:50|558.37|554.37|558.16|554.16|558.38|554.38|557.95|553.95|24
1613215800000|2021-02-13 11:30:00|558.15|554.15|557.37|553.37|558.15|554.15|557.29|553.29|30
1613215810000|2021-02-13 11:30:10|557.42|553.42|557.83|553.83|557.83|553.83|557.24|553.24|24
1613215820000|2021-02-13 11:30:20|557.82|553.82|559.25|555.25|559.36|555.36|557.82|553.82|32
1613215830000|2021-02-13 11:30:30|559.26|555.26|559.83|555.83|560.26|556.26|559.22|555.22|32
1613215840000|2021-02-13 11:30:40|559.77|555.77|559.9|555.9|560.17|556.17|559.77|555.77|28
1613215850000|2021-02-13 11:30:50|559.92|555.92|560.02|556.02|560.36|556.36|559.89|555.89|33
1613215860000|2021-02-13 11:31:00|560.07|556.07|560.2|556.2|560.26|556.26|559.96|555.96|34
1613215870000|2021-02-13 11:31:10|560.19|556.19|560.37|556.37|560.62|556.62|560.18|556.18|28
1613215880000|2021-02-13 11:31:20|560.4|556.4|559.81|555.81|560.43|556.43|559.81|555.81|25
1613215890000|2021-02-13 11:31:30|560.03|556.03|560.32|556.32|560.4|556.4|560.01|556.01|23
1613215900000|2021-02-13 11:31:40|560.31|556.31|560.52|556.52|560.84|556.84|559.91|555.91|25
1613215910000|2021-02-13 11:31:50|560.48|556.48|561.21|557.21|561.21|557.21|560.48|556.48|34
1613215920000|2021-02-13 11:32:00|561.23|557.23|560.53|556.53|561.24|557.24|560.34|556.34|35
1613215930000|2021-02-13 11:32:10|560.56|556.56|561.29|557.29|561.29|557.29|560.56|556.56|27
1613215940000|2021-02-13 11:32:20|561.41|557.41|561.39|557.39|561.47|557.47|561.26|557.26|30
1613215950000|2021-02-13 11:32:30|561.38|557.38|561.12|557.12|561.41|557.41|561.07|557.07|35
1613215960000|2021-02-13 11:32:40|561.13|557.13|560.87|556.87|561.2|557.2|560.66|556.66|27
1613215970000|2021-02-13 11:32:50|560.88|556.88|561.28|557.28|561.36|557.36|560.85|556.85|33
1613215980000|2021-02-13 11:33:00|561.26|557.26|561.27|557.27|561.52|557.52|561.25|557.25|30
1613215990000|2021-02-13 11:33:10|561.28|557.28|560.84|556.84|561.28|557.28|560.67|556.67|26
1613216000000|2021-02-13 11:33:20|560.78|556.78|561.14|557.14|561.22|557.22|560.78|556.78|31
1613216010000|2021-02-13 11:33:30|561.17|557.17|560.78|556.78|561.17|557.17|560.78|556.78|29
1613216020000|2021-02-13 11:33:40|560.75|556.75|560.66|556.66|560.76|556.76|560.57|556.57|23
1613216030000|2021-02-13 11:33:50|560.65|556.65|559.69|555.69|560.65|556.65|559.67|555.67|23
1613216040000|2021-02-13 11:34:00|559.67|555.67|560.64|556.64|560.71|556.71|559.67|555.67|30
1613216050000|2021-02-13 11:34:10|560.63|556.63|561.03|557.03|561.05|557.05|560.61|556.61|26
1613216060000|2021-02-13 11:34:20|561.02|557.02|561.05|557.05|561.05|557.05|560.91|556.91|22
1613216070000|2021-02-13 11:34:30|561.06|557.06|560.98|556.98|561.18|557.18|560.75|556.75|29
1613216080000|2021-02-13 11:34:40|560.99|556.99|560.73|556.73|561.17|557.17|560.63|556.63|31
1613216090000|2021-02-13 11:34:50|560.78|556.78|560.78|556.78|560.9|556.9|560.72|556.72|31
1613216100000|2021-02-13 11:35:00|560.77|556.77|560.74|556.74|560.82|556.82|560.5|556.5|28
1613216110000|2021-02-13 11:35:10|560.73|556.73|560.43|556.43|560.73|556.73|560.35|556.35|25
1613216120000|2021-02-13 11:35:20|560.42|556.42|560.46|556.46|560.48|556.48|560.38|556.38|21
1613216130000|2021-02-13 11:35:30|560.47|556.47|559.7|555.7|560.47|556.47|559.7|555.7|30
1613216140000|2021-02-13 11:35:40|559.78|555.78|559.85|555.85|559.85|555.85|559.21|555.21|34
1613216150000|2021-02-13 11:35:50|559.88|555.88|560.16|556.16|560.16|556.16|559.87|555.87|32
1613216160000|2021-02-13 11:36:00|560.15|556.15|560.48|556.48|560.71|556.71|560.15|556.15|32
1613216170000|2021-02-13 11:36:10|560.52|556.52|560.37|556.37|560.6|556.6|560.13|556.13|31
1613216180000|2021-02-13 11:36:20|560.33|556.33|560.19|556.19|560.33|556.33|560.17|556.17|29
1613216190000|2021-02-13 11:36:30|560.25|556.25|559.69|555.69|560.25|556.25|559.69|555.69|31
1613216200000|2021-02-13 11:36:40|559.67|555.67|559.81|555.81|559.88|555.88|559.56|555.56|22
1613216210000|2021-02-13 11:36:50|559.88|555.88|560.02|556.02|560.2|556.2|559.88|555.88|30
1613216220000|2021-02-13 11:37:00|560.04|556.04|560.33|556.33|560.47|556.47|560.04|556.04|31
1613216230000|2021-02-13 11:37:10|560.29|556.29|560.29|556.29|560.33|556.33|560.07|556.07|32
1613216240000|2021-02-13 11:37:20|560.24|556.24|560.01|556.01|560.24|556.24|559.91|555.91|26
1613216250000|2021-02-13 11:37:30|560.02|556.02|560.07|556.07|560.34|556.34|560.02|556.02|26
1613216260000|2021-02-13 11:37:40|560.04|556.04|560.24|556.24|560.24|556.24|560|556|28
1613216270000|2021-02-13 11:37:50|560.25|556.25|560.36|556.36|560.45|556.45|560.25|556.25|19
1613216280000|2021-02-13 11:38:00|560.35|556.35|560.38|556.38|560.38|556.38|560.13|556.13|33
1613216290000|2021-02-13 11:38:10|560.32|556.32|560.42|556.42|560.42|556.42|560.13|556.13|27
1613216300000|2021-02-13 11:38:20|560.43|556.43|560.38|556.38|560.44|556.44|560.21|556.21|27
1613216310000|2021-02-13 11:38:30|560.35|556.35|560.41|556.41|560.44|556.44|560.35|556.35|11
1613216320000|2021-02-13 11:38:40|560.42|556.42|560.9|556.9|560.9|556.9|560.42|556.42|24
1613216330000|2021-02-13 11:38:50|560.85|556.85|560.8|556.8|560.87|556.87|560.72|556.72|22
1613216340000|2021-02-13 11:39:00|560.81|556.81|560.4|556.4|560.81|556.81|560.16|556.16|24
1613216350000|2021-02-13 11:39:10|560.42|556.42|560.37|556.37|560.55|556.55|560.37|556.37|27
1613216360000|2021-02-13 11:39:20|560.36|556.36|560.14|556.14|560.36|556.36|559.79|555.79|25
1613216370000|2021-02-13 11:39:30|560.16|556.16|560.08|556.08|560.21|556.21|560.08|556.08|21
1613216380000|2021-02-13 11:39:40|560.07|556.07|559.96|555.96|560.07|556.07|559.96|555.96|23
1613216390000|2021-02-13 11:39:50|559.61|555.61|560.1|556.1|560.11|556.11|559.61|555.61|27
1613216400000|2021-02-13 11:40:00|560.11|556.11|560.04|556.04|560.18|556.18|560.03|556.03|22
1613216410000|2021-02-13 11:40:10|560.03|556.03|559.68|555.68|560.04|556.04|559.65|555.65|19
1613216420000|2021-02-13 11:40:20|559.66|555.66|559.59|555.59|559.67|555.67|559.47|555.47|22
1613216430000|2021-02-13 11:40:30|559.54|555.54|559.36|555.36|559.56|555.56|559.2|555.2|23
1613216440000|2021-02-13 11:40:40|559.37|555.37|559.31|555.31|559.42|555.42|559.29|555.29|19
1613216450000|2021-02-13 11:40:50|559.29|555.29|559.11|555.11|559.35|555.35|558.88|554.88|30
1613216460000|2021-02-13 11:41:00|559.12|555.12|559.01|555.01|559.21|555.21|558.68|554.68|29
1613216470000|2021-02-13 11:41:10|559.09|555.09|559.07|555.07|559.23|555.23|558.97|554.97|28
1613216480000|2021-02-13 11:41:20|559.1|555.1|559.06|555.06|559.26|555.26|559.03|555.03|24
1613216490000|2021-02-13 11:41:30|559.02|555.02|558.73|554.73|559.02|555.02|558.69|554.69|28
1613216500000|2021-02-13 11:41:40|558.71|554.71|558.24|554.24|558.73|554.73|558.2|554.2|26
1613216510000|2021-02-13 11:41:50|558.21|554.21|557.79|553.79|558.22|554.22|557.71|553.71|35
1613216520000|2021-02-13 11:42:00|557.76|553.76|557.36|553.36|557.76|553.76|557.36|553.36|27
1613216530000|2021-02-13 11:42:10|557.35|553.35|557.12|553.12|557.35|553.35|557.12|553.12|16
1613216540000|2021-02-13 11:42:20|557.29|553.29|557|553|557.3|553.3|556.97|552.97|24
1613216550000|2021-02-13 11:42:30|556.84|552.84|556.58|552.58|556.87|552.87|556.58|552.58|30
1613216560000|2021-02-13 11:42:40|556.54|552.54|556.73|552.73|556.76|552.76|556.51|552.51|29
1613216570000|2021-02-13 11:42:50|556.72|552.72|556.39|552.39|556.72|552.72|556.37|552.37|18
1613216580000|2021-02-13 11:43:00|556.4|552.4|555.04|551.04|556.4|552.4|555.04|551.04|31
1613216590000|2021-02-13 11:43:10|555.03|551.03|555.11|551.11|555.42|551.42|554.74|550.74|26
1613216600000|2021-02-13 11:43:20|555.12|551.12|556.28|552.28|556.28|552.28|555.12|551.12|35
1613216610000|2021-02-13 11:43:30|556.33|552.33|555.3|551.3|556.35|552.35|555.3|551.3|31
1613216620000|2021-02-13 11:43:40|555.32|551.32|556.19|552.19|556.26|552.26|555.32|551.32|32
1613216630000|2021-02-13 11:43:50|556.18|552.18|555.96|551.96|556.34|552.34|555.49|551.49|37
1613216640000|2021-02-13 11:44:00|555.87|551.87|556.76|552.76|556.83|552.83|555.87|551.87|34
1613216650000|2021-02-13 11:44:10|556.84|552.84|556.92|552.92|557.57|553.57|556.78|552.78|33
1613216660000|2021-02-13 11:44:20|556.78|552.78|556.25|552.25|556.8|552.8|556.25|552.25|32
1613216670000|2021-02-13 11:44:30|556.2|552.2|556.64|552.64|557.12|553.12|556.2|552.2|32
1613216680000|2021-02-13 11:44:40|556.62|552.62|557.13|553.13|557.34|553.34|556.61|552.61|35
1613216690000|2021-02-13 11:44:50|557.16|553.16|557.93|553.93|557.93|553.93|557.16|553.16|31
1613216700000|2021-02-13 11:45:00|557.92|553.92|557.13|553.13|558.08|554.08|557.12|553.12|34
1613216710000|2021-02-13 11:45:10|557.14|553.14|557.3|553.3|557.41|553.41|556.84|552.84|31
1613216720000|2021-02-13 11:45:20|557.35|553.35|556.5|552.5|557.37|553.37|556.42|552.42|33
1613216730000|2021-02-13 11:45:30|556.57|552.57|556.38|552.38|557.03|553.03|556.33|552.33|24
1613216740000|2021-02-13 11:45:40|556.37|552.37|555.52|551.52|556.37|552.37|555.44|551.44|33
1613216750000|2021-02-13 11:45:50|555.53|551.53|555.79|551.79|556.01|552.01|555.42|551.42|27
1613216760000|2021-02-13 11:46:00|555.73|551.73|554.57|550.57|555.73|551.73|554.57|550.57|27
1613216770000|2021-02-13 11:46:10|554.56|550.56|553.21|549.21|554.56|550.56|553.2|549.2|27
1613216780000|2021-02-13 11:46:20|553.2|549.2|553.27|549.27|553.27|549.27|552.71|548.71|31
1613216790000|2021-02-13 11:46:30|553.23|549.23|553.66|549.66|553.91|549.91|553.23|549.23|35
1613216800000|2021-02-13 11:46:40|553.64|549.64|553.54|549.54|554.03|550.03|553.52|549.52|34
1613216810000|2021-02-13 11:46:50|553.42|549.42|552.84|548.84|553.42|549.42|552.84|548.84|29
1613216820000|2021-02-13 11:47:00|552.85|548.85|552.72|548.72|553.1|549.1|552.62|548.62|31
1613216830000|2021-02-13 11:47:10|552.66|548.66|553.11|549.11|553.4|549.4|552.66|548.66|36
1613216840000|2021-02-13 11:47:20|553.04|549.04|552.67|548.67|553.15|549.15|552.63|548.63|25
1613216850000|2021-02-13 11:47:30|552.63|548.63|553.22|549.22|553.22|549.22|552.63|548.63|29
1613216860000|2021-02-13 11:47:40|553.21|549.21|553.49|549.49|553.68|549.68|552.96|548.96|26
1613216870000|2021-02-13 11:47:50|553.5|549.5|553.26|549.26|553.81|549.81|553.03|549.03|28
1613216880000|2021-02-13 11:48:00|553.27|549.27|552.84|548.84|553.52|549.52|552.84|548.84|32
1613216890000|2021-02-13 11:48:10|552.82|548.82|552.06|548.06|552.82|548.82|552|548|32
1613216900000|2021-02-13 11:48:20|552.09|548.09|551.43|547.43|552.84|548.84|551.43|547.43|34
1613216910000|2021-02-13 11:48:30|551.39|547.39|550.38|546.38|551.39|547.39|550.38|546.38|28
1613216920000|2021-02-13 11:48:40|550.36|546.36|550.18|546.18|550.37|546.37|549.62|545.62|29
1613216930000|2021-02-13 11:48:50|550.2|546.2|550.57|546.57|550.69|546.69|549.35|545.35|31
1613216940000|2021-02-13 11:49:00|550.44|546.44|550.38|546.38|550.82|546.82|550.23|546.23|30
1613216950000|2021-02-13 11:49:10|550.34|546.34|550.11|546.11|550.42|546.42|550.11|546.11|29
1613216960000|2021-02-13 11:49:20|550.1|546.1|551.17|547.17|551.17|547.17|549.98|545.98|30
1613216970000|2021-02-13 11:49:30|551.14|547.14|551.44|547.44|552.03|548.03|551.14|547.14|29
1613216980000|2021-02-13 11:49:40|551.49|547.49|551.46|547.46|551.93|547.93|550.96|546.96|35
1613216990000|2021-02-13 11:49:50|551.33|547.33|550.54|546.54|551.44|547.44|550.32|546.32|27
1613217000000|2021-02-13 11:50:00|550.57|546.57|550.01|546.01|550.87|546.87|550.01|546.01|38
1613217010000|2021-02-13 11:50:10|549.8|545.8|549.84|545.84|549.84|545.84|549.22|545.22|26
1613217020000|2021-02-13 11:50:20|549.69|545.69|549.95|545.95|550.05|546.05|549.59|545.59|31
1613217030000|2021-02-13 11:50:30|549.94|545.94|549.61|545.61|549.94|545.94|549.53|545.53|31
1613217040000|2021-02-13 11:50:40|549.73|545.73|549.86|545.86|550.05|546.05|549.72|545.72|30
1613217050000|2021-02-13 11:50:50|549.87|545.87|549.96|545.96|550.26|546.26|549.51|545.51|27
1613217060000|2021-02-13 11:51:00|549.97|545.97|549.64|545.64|550|546|549.25|545.25|33
1613217070000|2021-02-13 11:51:10|549.63|545.63|549.61|545.61|550|546|549.23|545.23|27
1613217080000|2021-02-13 11:51:20|549.6|545.6|549.46|545.46|549.82|545.82|549.24|545.24|31
1613217090000|2021-02-13 11:51:30|549.48|545.48|549.82|545.82|549.95|545.95|549.05|545.05|32
1613217100000|2021-02-13 11:51:40|549.81|545.81|550.87|546.87|550.87|546.87|549.79|545.79|29
1613217110000|2021-02-13 11:51:50|551.13|547.13|552.07|548.07|552.31|548.31|551.13|547.13|31
1613217120000|2021-02-13 11:52:00|552.11|548.11|550.92|546.92|552.16|548.16|550.92|546.92|35
1613217130000|2021-02-13 11:52:10|550.63|546.63|550.48|546.48|550.63|546.63|549.86|545.86|36
1613217140000|2021-02-13 11:52:20|550.58|546.58|550.06|546.06|550.6|546.6|550.06|546.06|29
1613217150000|2021-02-13 11:52:30|550.04|546.04|550.21|546.21|550.62|546.62|549.99|545.99|34
1613217160000|2021-02-13 11:52:40|550.28|546.28|550.8|546.8|550.8|546.8|549.88|545.88|33
1613217170000|2021-02-13 11:52:50|550.79|546.79|550.78|546.78|551.12|547.12|550.55|546.55|33
1613217180000|2021-02-13 11:53:00|550.66|546.66|550.29|546.29|550.66|546.66|550.04|546.04|34
1613217190000|2021-02-13 11:53:10|550.3|546.3|550.3|546.3|550.42|546.42|550.21|546.21|27
1613217200000|2021-02-13 11:53:20|550.29|546.29|550.71|546.71|550.71|546.71|550.18|546.18|29
1613217210000|2021-02-13 11:53:30|550.84|546.84|550.26|546.26|551.02|547.02|550.26|546.26|33
1613217220000|2021-02-13 11:53:40|550.2|546.2|550.27|546.27|550.36|546.36|549.85|545.85|29
1613217230000|2021-02-13 11:53:50|550.21|546.21|550.11|546.11|550.23|546.23|549.87|545.87|35
1613217240000|2021-02-13 11:54:00|550.1|546.1|549.8|545.8|550.15|546.15|549.63|545.63|33
1613217250000|2021-02-13 11:54:10|549.79|545.79|550.09|546.09|550.1|546.1|549.75|545.75|24
1613217260000|2021-02-13 11:54:20|550.04|546.04|549.96|545.96|550.04|546.04|549.58|545.58|19
1613217270000|2021-02-13 11:54:30|549.95|545.95|551.01|547.01|551.32|547.32|549.92|545.92|31
1613217280000|2021-02-13 11:54:40|551|547|552.1|548.1|552.1|548.1|551|547|24
1613217290000|2021-02-13 11:54:50|552.12|548.12|553.48|549.48|553.55|549.55|552.12|548.12|29
1613217300000|2021-02-13 11:55:00|553.54|549.54|553.41|549.41|553.98|549.98|553.41|549.41|28
1613217310000|2021-02-13 11:55:10|553.39|549.39|552.58|548.58|553.39|549.39|552.05|548.05|35
1613217320000|2021-02-13 11:55:20|552.67|548.67|552.59|548.59|552.69|548.69|552.23|548.23|31
1613217330000|2021-02-13 11:55:30|552.62|548.62|552.21|548.21|552.62|548.62|552.01|548.01|30
1613217340000|2021-02-13 11:55:40|552.2|548.2|551.69|547.69|552.2|548.2|551.5|547.5|32
1613217350000|2021-02-13 11:55:50|551.7|547.7|551.23|547.23|551.7|547.7|551.13|547.13|30
1613217360000|2021-02-13 11:56:00|551.22|547.22|550.37|546.37|551.23|547.23|550.34|546.34|35
1613217370000|2021-02-13 11:56:10|550.36|546.36|550.78|546.78|550.86|546.86|550.23|546.23|32
1613217380000|2021-02-13 11:56:20|550.63|546.63|550.61|546.61|550.83|546.83|550.27|546.27|32
1613217390000|2021-02-13 11:56:30|550.63|546.63|550.67|546.67|551.04|547.04|550.63|546.63|32
1613217400000|2021-02-13 11:56:40|550.71|546.71|551.34|547.34|551.65|547.65|550.7|546.7|34
1613217410000|2021-02-13 11:56:50|551.32|547.32|551.54|547.54|551.71|547.71|551.32|547.32|39
1613217420000|2021-02-13 11:57:00|551.51|547.51|552.38|548.38|552.39|548.39|551.5|547.5|29
1613217430000|2021-02-13 11:57:10|552.39|548.39|552.72|548.72|552.92|548.92|552.39|548.39|31
1613217440000|2021-02-13 11:57:20|552.73|548.73|553.14|549.14|553.14|549.14|552.45|548.45|24
1613217450000|2021-02-13 11:57:30|553.06|549.06|554.29|550.29|554.29|550.29|553.02|549.02|30
1613217460000|2021-02-13 11:57:40|554.46|550.46|555.18|551.18|555.18|551.18|554.46|550.46|25
1613217470000|2021-02-13 11:57:50|555.13|551.13|554.86|550.86|555.18|551.18|554.86|550.86|30
1613217480000|2021-02-13 11:58:00|554.89|550.89|554.67|550.67|554.93|550.93|554.65|550.65|22
1613217490000|2021-02-13 11:58:10|554.68|550.68|554.78|550.78|554.93|550.93|554.53|550.53|30
1613217500000|2021-02-13 11:58:20|554.73|550.73|554.72|550.72|554.76|550.76|554.55|550.55|30
1613217510000|2021-02-13 11:58:30|554.75|550.75|554.73|550.73|554.77|550.77|554.65|550.65|20
1613217520000|2021-02-13 11:58:40|554.76|550.76|554.71|550.71|555.16|551.16|554.71|550.71|30
1613217530000|2021-02-13 11:58:50|554.73|550.73|555.06|551.06|555.32|551.32|554.58|550.58|32
1613217540000|2021-02-13 11:59:00|555.07|551.07|555.28|551.28|555.37|551.37|555.07|551.07|24
1613217550000|2021-02-13 11:59:10|555.3|551.3|555.5|551.5|555.5|551.5|555.11|551.11|31
1613217560000|2021-02-13 11:59:20|555.48|551.48|555.56|551.56|555.89|551.89|555.43|551.43|25
1613217570000|2021-02-13 11:59:30|555.98|551.98|555.59|551.59|556.05|552.05|555.55|551.55|33
1613217580000|2021-02-13 11:59:40|555.57|551.57|555.54|551.54|555.65|551.65|555.24|551.24|33
1613217590000|2021-02-13 11:59:50|555.53|551.53|555.33|551.33|555.53|551.53|555.07|551.07|28
1613217600000|2021-02-13 12:00:00|555.34|551.34|554.09|550.09|555.43|551.43|554.09|550.09|33
1613217610000|2021-02-13 12:00:10|554.07|550.07|553.88|549.88|554.21|550.21|553.88|549.88|30
1613217620000|2021-02-13 12:00:20|553.99|549.99|552.85|548.85|554.05|550.05|552.85|548.85|31
1613217630000|2021-02-13 12:00:30|552.77|548.77|552.85|548.85|553.29|549.29|552.77|548.77|23
1613217640000|2021-02-13 12:00:40|552.84|548.84|552.29|548.29|552.87|548.87|552.28|548.28|31
1613217650000|2021-02-13 12:00:50|552.28|548.28|552.24|548.24|552.3|548.3|551.78|547.78|33
1613217660000|2021-02-13 12:01:00|552.23|548.23|552.9|548.9|553.03|549.03|552.2|548.2|30
1613217670000|2021-02-13 12:01:10|552.89|548.89|553.07|549.07|553.33|549.33|552.89|548.89|20
1613217680000|2021-02-13 12:01:20|553.06|549.06|551.98|547.98|553.08|549.08|551.94|547.94|34
1613217690000|2021-02-13 12:01:30|552.05|548.05|552.2|548.2|552.21|548.21|551.82|547.82|28
1613217700000|2021-02-13 12:01:40|552.14|548.14|552.1|548.1|552.55|548.55|552|548|32
1613217710000|2021-02-13 12:01:50|552.23|548.23|551.48|547.48|552.36|548.36|551.42|547.42|24
1613217720000|2021-02-13 12:02:00|551.5|547.5|550.51|546.51|551.5|547.5|550.51|546.51|30
1613217730000|2021-02-13 12:02:10|550.5|546.5|550.74|546.74|551.22|547.22|550.48|546.48|30
1613217740000|2021-02-13 12:02:20|550.71|546.71|551.39|547.39|551.39|547.39|550.56|546.56|29
1613217750000|2021-02-13 12:02:30|551.43|547.43|551.79|547.79|551.9|547.9|551.43|547.43|32
1613217760000|2021-02-13 12:02:40|551.78|547.78|552.28|548.28|552.63|548.63|551.78|547.78|31
1613217770000|2021-02-13 12:02:50|552.23|548.23|552.27|548.27|552.92|548.92|552.06|548.06|33
1613217780000|2021-02-13 12:03:00|552.28|548.28|552.66|548.66|552.95|548.95|552.15|548.15|33
1613217790000|2021-02-13 12:03:10|552.65|548.65|552.59|548.59|552.92|548.92|552.41|548.41|32
1613217800000|2021-02-13 12:03:20|552.58|548.58|552.86|548.86|552.86|548.86|552.12|548.12|33
1613217810000|2021-02-13 12:03:30|552.87|548.87|552.56|548.56|552.87|548.87|552.18|548.18|35
1613217820000|2021-02-13 12:03:40|552.4|548.4|552.97|548.97|552.98|548.98|552.23|548.23|34
1613217830000|2021-02-13 12:03:50|552.86|548.86|553.18|549.18|553.18|549.18|552.51|548.51|25
1613217840000|2021-02-13 12:04:00|553.19|549.19|552.97|548.97|553.19|549.19|552.59|548.59|32
1613217850000|2021-02-13 12:04:10|552.96|548.96|552.65|548.65|552.96|548.96|552.41|548.41|31
1613217860000|2021-02-13 12:04:20|552.66|548.66|553.05|549.05|553.15|549.15|552.65|548.65|29
1613217870000|2021-02-13 12:04:30|553.08|549.08|553.63|549.63|553.63|549.63|553.08|549.08|30
1613217880000|2021-02-13 12:04:40|553.57|549.57|553.45|549.45|553.62|549.62|553.4|549.4|22
1613217890000|2021-02-13 12:04:50|553.54|549.54|554.03|550.03|554.03|550.03|553.53|549.53|31
1613217900000|2021-02-13 12:05:00|554.09|550.09|554.14|550.14|554.16|550.16|553.93|549.93|31
1613217910000|2021-02-13 12:05:10|554.15|550.15|554.52|550.52|554.56|550.56|554.14|550.14|26
1613217920000|2021-02-13 12:05:20|554.53|550.53|554.62|550.62|554.79|550.79|554.24|550.24|31
1613217930000|2021-02-13 12:05:30|554.6|550.6|554.5|550.5|554.94|550.94|554.46|550.46|29
1613217940000|2021-02-13 12:05:40|554.55|550.55|555.44|551.44|555.59|551.59|554.45|550.45|31
1613217950000|2021-02-13 12:05:50|555.45|551.45|555.44|551.44|555.69|551.69|555.19|551.19|34
1613217960000|2021-02-13 12:06:00|555.46|551.46|555.83|551.83|556.18|552.18|555.43|551.43|32
1613217970000|2021-02-13 12:06:10|555.85|551.85|556.47|552.47|556.5|552.5|555.82|551.82|26
1613217980000|2021-02-13 12:06:20|556.48|552.48|555.95|551.95|557.26|553.26|555.95|551.95|30
1613217990000|2021-02-13 12:06:30|555.93|551.93|557.17|553.17|557.17|553.17|555.93|551.93|26
1613218000000|2021-02-13 12:06:40|557.16|553.16|556.82|552.82|557.53|553.53|556.7|552.7|31
1613218010000|2021-02-13 12:06:50|556.78|552.78|557.25|553.25|557.51|553.51|556.72|552.72|30
1613218020000|2021-02-13 12:07:00|557.3|553.3|556.84|552.84|557.44|553.44|556.67|552.67|32
1613218030000|2021-02-13 12:07:10|556.86|552.86|556.74|552.74|557.02|553.02|556.5|552.5|32
1613218040000|2021-02-13 12:07:20|556.72|552.72|557.12|553.12|557.25|553.25|556.7|552.7|29
1613218050000|2021-02-13 12:07:30|557.15|553.15|556.82|552.82|557.5|553.5|556.68|552.68|32
1613218060000|2021-02-13 12:07:40|556.84|552.84|557.17|553.17|557.28|553.28|556.84|552.84|37
1613218070000|2021-02-13 12:07:50|557.18|553.18|557.19|553.19|557.34|553.34|557.04|553.04|28
1613218080000|2021-02-13 12:08:00|557.23|553.23|557.55|553.55|557.65|553.65|557.23|553.23|33
1613218090000|2021-02-13 12:08:10|557.56|553.56|558.19|554.19|558.19|554.19|557.49|553.49|32
1613218100000|2021-02-13 12:08:20|557.99|553.99|557.64|553.64|558.2|554.2|557.63|553.63|30
1613218110000|2021-02-13 12:08:30|557.63|553.63|557.95|553.95|558.23|554.23|557.38|553.38|27
1613218120000|2021-02-13 12:08:40|557.94|553.94|558.29|554.29|558.29|554.29|557.54|553.54|31
1613218130000|2021-02-13 12:08:50|558.49|554.49|558.64|554.64|558.9|554.9|558.33|554.33|36
1613218140000|2021-02-13 12:09:00|558.46|554.46|558.93|554.93|558.93|554.93|558.46|554.46|29
1613218150000|2021-02-13 12:09:10|558.94|554.94|559.07|555.07|559.17|555.17|558.94|554.94|24
1613218160000|2021-02-13 12:09:20|559.13|555.13|558.83|554.83|559.18|555.18|558.83|554.83|23
1613218170000|2021-02-13 12:09:30|558.84|554.84|558.54|554.54|558.93|554.93|558.27|554.27|34
1613218180000|2021-02-13 12:09:40|558.55|554.55|557.9|553.9|558.55|554.55|557.88|553.88|28
1613218190000|2021-02-13 12:09:50|557.91|553.91|557.64|553.64|558.15|554.15|557.45|553.45|33
1613218200000|2021-02-13 12:10:00|557.63|553.63|558.12|554.12|558.16|554.16|557.62|553.62|27
1613218210000|2021-02-13 12:10:10|558.09|554.09|557.93|553.93|558.38|554.38|557.67|553.67|24
1613218220000|2021-02-13 12:10:20|558.09|554.09|558.71|554.71|558.71|554.71|557.57|553.57|36
1613218230000|2021-02-13 12:10:30|558.62|554.62|558.17|554.17|558.96|554.96|558.16|554.16|31
1613218240000|2021-02-13 12:10:40|558.79|554.79|558.44|554.44|558.79|554.79|558.03|554.03|34
1613218250000|2021-02-13 12:10:50|558.45|554.45|558.37|554.37|558.66|554.66|558.07|554.07|32
1613218260000|2021-02-13 12:11:00|558.36|554.36|558.41|554.41|558.63|554.63|558.36|554.36|27
1613218270000|2021-02-13 12:11:10|558.4|554.4|558.47|554.47|558.63|554.63|558.35|554.35|25
1613218280000|2021-02-13 12:11:20|558.44|554.44|558.62|554.62|558.63|554.63|557.96|553.96|29
1613218290000|2021-02-13 12:11:30|558.65|554.65|558.48|554.48|558.68|554.68|558.09|554.09|24
1613218300000|2021-02-13 12:11:40|558.46|554.46|558.21|554.21|558.5|554.5|558.2|554.2|31
1613218310000|2021-02-13 12:11:50|558.14|554.14|558.09|554.09|558.14|554.14|557.47|553.47|31
1613218320000|2021-02-13 12:12:00|558.1|554.1|557.84|553.84|558.1|554.1|557.77|553.77|29
1613218330000|2021-02-13 12:12:10|557.83|553.83|558.08|554.08|558.17|554.17|557.71|553.71|25
1613218340000|2021-02-13 12:12:20|558.07|554.07|558.25|554.25|558.32|554.32|557.72|553.72|30
1613218350000|2021-02-13 12:12:30|558.23|554.23|558.29|554.29|558.33|554.33|558.13|554.13|30
1613218360000|2021-02-13 12:12:40|558.31|554.31|558.12|554.12|558.69|554.69|557.95|553.95|33
1613218370000|2021-02-13 12:12:50|558.13|554.13|558.34|554.34|558.38|554.38|557.98|553.98|30
1613218380000|2021-02-13 12:13:00|558.35|554.35|558.8|554.8|558.81|554.81|558.35|554.35|27
1613218390000|2021-02-13 12:13:10|558.81|554.81|558.48|554.48|559.05|555.05|558.39|554.39|33
1613218400000|2021-02-13 12:13:20|558.49|554.49|558.9|554.9|558.91|554.91|558.46|554.46|24
1613218410000|2021-02-13 12:13:30|558.85|554.85|558.73|554.73|558.96|554.96|558.71|554.71|26
1613218420000|2021-02-13 12:13:40|558.74|554.74|558.73|554.73|558.77|554.77|558.73|554.73|9
1613218430000|2021-02-13 12:13:50|558.71|554.71|558.83|554.83|559.1|555.1|558.55|554.55|26
1613218440000|2021-02-13 12:14:00|558.91|554.91|559.17|555.17|559.19|555.19|558.91|554.91|28
1613218450000|2021-02-13 12:14:10|559.18|555.18|559.24|555.24|559.44|555.44|558.88|554.88|26
1613218460000|2021-02-13 12:14:20|559.25|555.25|559.87|555.87|559.96|555.96|559.18|555.18|30
1613218470000|2021-02-13 12:14:30|559.88|555.88|560.13|556.13|560.15|556.15|559.69|555.69|27
1613218480000|2021-02-13 12:14:40|560.12|556.12|559.74|555.74|560.15|556.15|559.44|555.44|29
1613218490000|2021-02-13 12:14:50|559.72|555.72|559.82|555.82|559.87|555.87|559.71|555.71|23
1613218500000|2021-02-13 12:15:00|559.81|555.81|560.16|556.16|560.16|556.16|559.46|555.46|21
1613218510000|2021-02-13 12:15:10|560.15|556.15|560.16|556.16|560.18|556.18|560.1|556.1|23
1613218520000|2021-02-13 12:15:20|560.17|556.17|560.76|556.76|560.87|556.87|560.17|556.17|31
1613218530000|2021-02-13 12:15:30|560.69|556.69|560.85|556.85|560.91|556.91|560.2|556.2|33
1613218540000|2021-02-13 12:15:40|560.83|556.83|561.16|557.16|561.24|557.24|560.61|556.61|27
1613218550000|2021-02-13 12:15:50|561.2|557.2|561.41|557.41|561.55|557.55|561.2|557.2|23
1613218560000|2021-02-13 12:16:00|561.37|557.37|560.99|556.99|561.4|557.4|560.37|556.37|27
1613218570000|2021-02-13 12:16:10|561.12|557.12|561.53|557.53|561.55|557.55|560.95|556.95|29
1613218580000|2021-02-13 12:16:20|561.56|557.56|561.85|557.85|561.85|557.85|561.54|557.54|24
1613218590000|2021-02-13 12:16:30|561.93|557.93|561.63|557.63|561.97|557.97|561.52|557.52|31
1613218600000|2021-02-13 12:16:40|561.61|557.61|561.47|557.47|561.86|557.86|560.98|556.98|28
1613218610000|2021-02-13 12:16:50|561.49|557.49|561.66|557.66|561.88|557.88|561.28|557.28|34
1613218620000|2021-02-13 12:17:00|561.68|557.68|561.45|557.45|561.88|557.88|561.32|557.32|35
1613218630000|2021-02-13 12:17:10|561.49|557.49|562|558|562.29|558.29|561.49|557.49|34
1613218640000|2021-02-13 12:17:20|562.07|558.07|561.98|557.98|562.12|558.12|561.9|557.9|28
1613218650000|2021-02-13 12:17:30|561.99|557.99|562|558|562.03|558.03|561.27|557.27|33
1613218660000|2021-02-13 12:17:40|562.03|558.03|561.92|557.92|562.09|558.09|561.27|557.27|33
1613218670000|2021-02-13 12:17:50|561.94|557.94|561.73|557.73|561.97|557.97|561.23|557.23|36
1613218680000|2021-02-13 12:18:00|561.77|557.77|562.17|558.17|562.37|558.37|561.74|557.74|26
1613218690000|2021-02-13 12:18:10|562.16|558.16|562.43|558.43|562.51|558.51|562.12|558.12|36
1613218700000|2021-02-13 12:18:20|562.5|558.5|563.42|559.42|563.53|559.53|561.91|557.91|31
1613218710000|2021-02-13 12:18:30|563.43|559.43|564.02|560.02|564.52|560.52|563.22|559.22|34
1613218720000|2021-02-13 12:18:40|564.03|560.03|563.98|559.98|564.56|560.56|563.66|559.66|30
1613218730000|2021-02-13 12:18:50|563.96|559.96|564.3|560.3|564.35|560.35|563.78|559.78|30
1613218740000|2021-02-13 12:19:00|564.24|560.24|563.81|559.81|564.7|560.7|563.23|559.23|35
1613218750000|2021-02-13 12:19:10|563.82|559.82|563.92|559.92|564.2|560.2|563.6|559.6|33
1613218760000|2021-02-13 12:19:20|563.95|559.95|563.13|559.13|563.98|559.98|563.13|559.13|34
1613218770000|2021-02-13 12:19:30|563.52|559.52|563.9|559.9|563.94|559.94|563.44|559.44|32
1613218780000|2021-02-13 12:19:40|563.86|559.86|563.18|559.18|564|560|563.18|559.18|32
1613218790000|2021-02-13 12:19:50|563.46|559.46|563.12|559.12|563.56|559.56|562.91|558.91|30
1613218800000|2021-02-13 12:20:00|563.11|559.11|563.56|559.56|563.85|559.85|563.08|559.08|29
1613218810000|2021-02-13 12:20:10|563.53|559.53|563.48|559.48|563.73|559.73|562.73|558.73|31
1613218820000|2021-02-13 12:20:20|563.47|559.47|563.88|559.88|564.14|560.14|563.47|559.47|35
1613218830000|2021-02-13 12:20:30|563.9|559.9|563.6|559.6|563.92|559.92|563.32|559.32|32
1613218840000|2021-02-13 12:20:40|563.73|559.73|563.61|559.61|563.92|559.92|563.4|559.4|29
1613218850000|2021-02-13 12:20:50|563.62|559.62|563.67|559.67|563.74|559.74|563.48|559.48|33
1613218860000|2021-02-13 12:21:00|563.56|559.56|564.29|560.29|564.33|560.33|563.56|559.56|28
1613218870000|2021-02-13 12:21:10|564.24|560.24|564.25|560.25|564.34|560.34|564.22|560.22|23
1613218880000|2021-02-13 12:21:20|564.45|560.45|564.2|560.2|564.63|560.63|563.88|559.88|31
1613218890000|2021-02-13 12:21:30|564.19|560.19|564.33|560.33|564.33|560.33|564.07|560.07|28
1613218900000|2021-02-13 12:21:40|564.34|560.34|564.75|560.75|564.85|560.85|564.02|560.02|25
1613218910000|2021-02-13 12:21:50|564.74|560.74|565.43|561.43|565.44|561.44|564.12|560.12|33
1613218920000|2021-02-13 12:22:00|565.35|561.35|565.08|561.08|565.48|561.48|564.54|560.54|30
1613218930000|2021-02-13 12:22:10|565.05|561.05|565.02|561.02|565.2|561.2|564.46|560.46|37
1613218940000|2021-02-13 12:22:20|565.01|561.01|565.11|561.11|565.45|561.45|564.92|560.92|34
1613218950000|2021-02-13 12:22:30|565.1|561.1|565.18|561.18|565.46|561.46|565.08|561.08|32
1613218960000|2021-02-13 12:22:40|565.16|561.16|565.11|561.11|565.31|561.31|564.79|560.79|36
1613218970000|2021-02-13 12:22:50|565.12|561.12|565.07|561.07|565.22|561.22|564.78|560.78|33
1613218980000|2021-02-13 12:23:00|565.06|561.06|565.11|561.11|565.22|561.22|565.03|561.03|32
1613218990000|2021-02-13 12:23:10|564.86|560.86|564.4|560.4|564.93|560.93|564.14|560.14|34
1613219000000|2021-02-13 12:23:20|564.41|560.41|565.58|561.58|565.58|561.58|564.4|560.4|30
1613219010000|2021-02-13 12:23:30|565.62|561.62|564.96|560.96|565.62|561.62|564.93|560.93|34
1613219020000|2021-02-13 12:23:40|564.73|560.73|564.84|560.84|564.99|560.99|564.7|560.7|35
1613219030000|2021-02-13 12:23:50|564.89|560.89|564.65|560.65|564.92|560.92|564.53|560.53|30
1613219040000|2021-02-13 12:24:00|564.64|560.64|564.94|560.94|565.1|561.1|564.29|560.29|31
1613219050000|2021-02-13 12:24:10|564.75|560.75|564.39|560.39|564.88|560.88|564.22|560.22|30
1613219060000|2021-02-13 12:24:20|564.35|560.35|564.34|560.34|564.42|560.42|563.65|559.65|30
1613219070000|2021-02-13 12:24:30|564.4|560.4|564.41|560.41|564.44|560.44|564.35|560.35|26
1613219080000|2021-02-13 12:24:40|564.4|560.4|565.13|561.13|565.13|561.13|564.4|560.4|24
1613219090000|2021-02-13 12:24:50|565.14|561.14|564.99|560.99|565.21|561.21|564.96|560.96|31
1613219100000|2021-02-13 12:25:00|564.62|560.62|565.63|561.63|565.63|561.63|564.62|560.62|32
1613219110000|2021-02-13 12:25:10|565.58|561.58|565.49|561.49|565.73|561.73|565.13|561.13|30
1613219120000|2021-02-13 12:25:20|565.52|561.52|565.76|561.76|565.91|561.91|565.49|561.49|24
1613219130000|2021-02-13 12:25:30|565.75|561.75|565.38|561.38|565.86|561.86|565.38|561.38|26
1613219140000|2021-02-13 12:25:40|565.36|561.36|565.13|561.13|565.72|561.72|565.07|561.07|32
1613219150000|2021-02-13 12:25:50|565.09|561.09|565.04|561.04|565.09|561.09|564.7|560.7|21
1613219160000|2021-02-13 12:26:00|565.03|561.03|565.07|561.07|565.26|561.26|565.03|561.03|27
1613219170000|2021-02-13 12:26:10|565.08|561.08|564.99|560.99|565.25|561.25|564.99|560.99|24
1613219180000|2021-02-13 12:26:20|565|561|565.04|561.04|565.31|561.31|564.93|560.93|34
1613219190000|2021-02-13 12:26:30|565.05|561.05|565.06|561.06|565.26|561.26|564.95|560.95|21
1613219200000|2021-02-13 12:26:40|565.05|561.05|564.97|560.97|565.25|561.25|564.92|560.92|34
1613219210000|2021-02-13 12:26:50|564.93|560.93|564.82|560.82|564.96|560.96|564.82|560.82|27
1613219220000|2021-02-13 12:27:00|564.8|560.8|564.84|560.84|564.88|560.88|564.75|560.75|28
1613219230000|2021-02-13 12:27:10|564.93|560.93|564.89|560.89|565.11|561.11|564.88|560.88|33
1613219240000|2021-02-13 12:27:20|564.78|560.78|564.77|560.77|565.03|561.03|564.76|560.76|31
1613219250000|2021-02-13 12:27:30|564.74|560.74|564.79|560.79|564.97|560.97|564.74|560.74|22
1613219260000|2021-02-13 12:27:40|564.75|560.75|564.78|560.78|564.95|560.95|564.75|560.75|26
1613219270000|2021-02-13 12:27:50|564.79|560.79|564.69|560.69|564.98|560.98|564.67|560.67|23
1613219280000|2021-02-13 12:28:00|564.68|560.68|564.73|560.73|564.99|560.99|564.67|560.67|32
1613219290000|2021-02-13 12:28:10|564.74|560.74|564.53|560.53|564.78|560.78|564.53|560.53|18
1613219300000|2021-02-13 12:28:20|564.52|560.52|564.31|560.31|564.53|560.53|564.3|560.3|15
1613219310000|2021-02-13 12:28:30|564.32|560.32|564.86|560.86|564.91|560.91|564.32|560.32|23
1613219320000|2021-02-13 12:28:40|564.88|560.88|565.05|561.05|565.21|561.21|564.85|560.85|23
1613219330000|2021-02-13 12:28:50|565.06|561.06|565.06|561.06|565.2|561.2|565.03|561.03|29
1613219340000|2021-02-13 12:29:00|565.07|561.07|565.2|561.2|565.62|561.62|565.05|561.05|32
1613219350000|2021-02-13 12:29:10|565.22|561.22|565.55|561.55|565.55|561.55|565.22|561.22|28
1613219360000|2021-02-13 12:29:20|565.52|561.52|565.2|561.2|565.75|561.75|565.13|561.13|31
1613219370000|2021-02-13 12:29:30|565.22|561.22|565.28|561.28|565.42|561.42|565.2|561.2|27
1613219380000|2021-02-13 12:29:40|565.29|561.29|565.41|561.41|565.5|561.5|565.23|561.23|25
1613219390000|2021-02-13 12:29:50|565.39|561.39|565.54|561.54|565.54|561.54|565.35|561.35|22
1613219400000|2021-02-13 12:30:00|565.53|561.53|565.4|561.4|565.63|561.63|565.4|561.4|29
1613219410000|2021-02-13 12:30:10|565.39|561.39|565.29|561.29|565.42|561.42|565.2|561.2|21
1613219420000|2021-02-13 12:30:20|565.32|561.32|564.72|560.72|565.42|561.42|564.72|560.72|25
1613219430000|2021-02-13 12:30:30|564.71|560.71|564.76|560.76|565.01|561.01|564.71|560.71|32
1613219440000|2021-02-13 12:30:40|564.75|560.75|565.05|561.05|565.13|561.13|564.74|560.74|22
1613219450000|2021-02-13 12:30:50|565.04|561.04|564.79|560.79|565.04|561.04|564.78|560.78|24
1613219460000|2021-02-13 12:31:00|564.75|560.75|564.81|560.81|564.92|560.92|564.66|560.66|25
1613219470000|2021-02-13 12:31:10|564.82|560.82|564.8|560.8|565.24|561.24|564.8|560.8|21
1613219480000|2021-02-13 12:31:20|564.81|560.81|565.56|561.56|565.56|561.56|564.8|560.8|29
1613219490000|2021-02-13 12:31:30|565.55|561.55|565.3|561.3|565.73|561.73|565.29|561.29|23
1613219500000|2021-02-13 12:31:40|565.21|561.21|565.29|561.29|565.32|561.32|565.13|561.13|25
1613219510000|2021-02-13 12:31:50|565.35|561.35|565.53|561.53|565.57|561.57|565.24|561.24|28
1613219520000|2021-02-13 12:32:00|565.54|561.54|565.4|561.4|565.54|561.54|565.32|561.32|20
1613219530000|2021-02-13 12:32:10|565.43|561.43|565.55|561.55|565.7|561.7|565.43|561.43|19
1613219540000|2021-02-13 12:32:20|565.61|561.61|565.77|561.77|565.85|561.85|565.58|561.58|21
1613219550000|2021-02-13 12:32:30|565.78|561.78|565.92|561.92|565.92|561.92|565.72|561.72|13
1613219560000|2021-02-13 12:32:40|565.94|561.94|566.15|562.15|566.19|562.19|565.86|561.86|21
1613219570000|2021-02-13 12:32:50|566.16|562.16|565.83|561.83|566.16|562.16|565.83|561.83|26
1613219580000|2021-02-13 12:33:00|565.8|561.8|565.6|561.6|565.85|561.85|565.52|561.52|31
1613219590000|2021-02-13 12:33:10|565.57|561.57|565.57|561.57|565.8|561.8|565.56|561.56|27
1613219600000|2021-02-13 12:33:20|565.56|561.56|566.13|562.13|566.13|562.13|565.56|561.56|29
1613219610000|2021-02-13 12:33:30|566.14|562.14|566.07|562.07|566.31|562.31|566|562|26
1613219620000|2021-02-13 12:33:40|566.05|562.05|566.17|562.17|566.21|562.21|565.91|561.91|24
1613219630000|2021-02-13 12:33:50|566.2|562.2|566.13|562.13|566.3|562.3|565.99|561.99|28
1613219640000|2021-02-13 12:34:00|566.08|562.08|565.92|561.92|566.16|562.16|565.88|561.88|30
1613219650000|2021-02-13 12:34:10|565.9|561.9|565.72|561.72|565.93|561.93|565.5|561.5|28
1613219660000|2021-02-13 12:34:20|565.74|561.74|565.74|561.74|565.99|561.99|565.46|561.46|29
1613219670000|2021-02-13 12:34:30|565.7|561.7|565.47|561.47|565.7|561.7|565.46|561.46|18
1613219680000|2021-02-13 12:34:40|565.46|561.46|565.92|561.92|565.95|561.95|565.43|561.43|28
1613219690000|2021-02-13 12:34:50|565.8|561.8|565.85|561.85|566.1|562.1|565.78|561.78|34
1613219700000|2021-02-13 12:35:00|565.89|561.89|565.87|561.87|566.09|562.09|565.64|561.64|23
1613219710000|2021-02-13 12:35:10|565.86|561.86|565.72|561.72|565.98|561.98|565.68|561.68|24
1613219720000|2021-02-13 12:35:20|565.73|561.73|566.06|562.06|566.48|562.48|565.73|561.73|33
1613219730000|2021-02-13 12:35:30|566.2|562.2|566.2|562.2|566.61|562.61|566.03|562.03|32
1613219740000|2021-02-13 12:35:40|566.33|562.33|566.16|562.16|566.39|562.39|566.09|562.09|24
1613219750000|2021-02-13 12:35:50|566.17|562.17|565.81|561.81|566.17|562.17|565.8|561.8|14
1613219760000|2021-02-13 12:36:00|565.89|561.89|565.75|561.75|565.89|561.89|565.57|561.57|26
1613219770000|2021-02-13 12:36:10|565.76|561.76|565.4|561.4|565.88|561.88|565.4|561.4|27
1613219780000|2021-02-13 12:36:20|565.42|561.42|565.06|561.06|565.45|561.45|564.98|560.98|29
1613219790000|2021-02-13 12:36:30|565.09|561.09|564.86|560.86|565.09|561.09|564.77|560.77|29
1613219800000|2021-02-13 12:36:40|564.85|560.85|565.36|561.36|565.36|561.36|564.85|560.85|29
1613219810000|2021-02-13 12:36:50|565.32|561.32|565.36|561.36|565.56|561.56|565.32|561.32|25
1613219820000|2021-02-13 12:37:00|565.35|561.35|565.03|561.03|565.37|561.37|565.03|561.03|23
1613219830000|2021-02-13 12:37:10|565.22|561.22|565.13|561.13|565.25|561.25|565.08|561.08|25
1613219840000|2021-02-13 12:37:20|565.17|561.17|565.61|561.61|565.61|561.61|565.17|561.17|27
1613219850000|2021-02-13 12:37:30|565.64|561.64|565.46|561.46|565.7|561.7|565.4|561.4|21
1613219860000|2021-02-13 12:37:40|565.47|561.47|565.23|561.23|565.47|561.47|565.16|561.16|19
1613219870000|2021-02-13 12:37:50|565.24|561.24|565.24|561.24|565.29|561.29|564.87|560.87|26
1613219880000|2021-02-13 12:38:00|565.25|561.25|565.17|561.17|565.26|561.26|565.11|561.11|16
1613219890000|2021-02-13 12:38:10|565.33|561.33|565.38|561.38|565.48|561.48|565.27|561.27|28
1613219900000|2021-02-13 12:38:20|565.39|561.39|565.67|561.67|565.69|561.69|565.3|561.3|30
1613219910000|2021-02-13 12:38:30|565.68|561.68|565.21|561.21|565.73|561.73|565.08|561.08|32
1613219920000|2021-02-13 12:38:40|565.2|561.2|565.14|561.14|565.46|561.46|565.11|561.11|28
1613219930000|2021-02-13 12:38:50|565.11|561.11|565.09|561.09|565.11|561.11|564.99|560.99|27
1613219940000|2021-02-13 12:39:00|565.05|561.05|564.7|560.7|565.08|561.08|564.7|560.7|24
1613219950000|2021-02-13 12:39:10|564.69|560.69|564.34|560.34|564.79|560.79|564.34|560.34|24
1613219960000|2021-02-13 12:39:20|564.32|560.32|564.37|560.37|564.6|560.6|564.32|560.32|24
1613219970000|2021-02-13 12:39:30|564.38|560.38|564.03|560.03|564.38|560.38|564.01|560.01|27
1613219980000|2021-02-13 12:39:40|564.04|560.04|565|561|565|561|564.03|560.03|27
1613219990000|2021-02-13 12:39:50|564.99|560.99|564.89|560.89|565|561|564.43|560.43|21
1613220000000|2021-02-13 12:40:00|564.88|560.88|564.49|560.49|564.88|560.88|564.39|560.39|22
1613220010000|2021-02-13 12:40:10|564.71|560.71|564.44|560.44|564.76|560.76|564.4|560.4|27
1613220020000|2021-02-13 12:40:20|564.47|560.47|564.24|560.24|564.48|560.48|564.24|560.24|29
1613220030000|2021-02-13 12:40:30|564.22|560.22|564.07|560.07|564.32|560.32|564.07|560.07|25
1613220040000|2021-02-13 12:40:40|564.06|560.06|564.16|560.16|564.35|560.35|564.06|560.06|23
1613220050000|2021-02-13 12:40:50|564.15|560.15|563.69|559.69|564.16|560.16|563.69|559.69|26
1613220060000|2021-02-13 12:41:00|563.68|559.68|563.3|559.3|563.74|559.74|563.3|559.3|26
1613220070000|2021-02-13 12:41:10|563.28|559.28|562.55|558.55|563.28|559.28|562.55|558.55|29
1613220080000|2021-02-13 12:41:20|562.51|558.51|562.22|558.22|562.61|558.61|562.11|558.11|29
1613220090000|2021-02-13 12:41:30|562.24|558.24|562.02|558.02|562.8|558.8|562.02|558.02|27
1613220100000|2021-02-13 12:41:40|562.01|558.01|562.31|558.31|562.73|558.73|562.01|558.01|30
1613220110000|2021-02-13 12:41:50|562.46|558.46|561.97|557.97|562.49|558.49|561.85|557.85|31
1613220120000|2021-02-13 12:42:00|561.96|557.96|563.17|559.17|563.17|559.17|561.96|557.96|34
1613220130000|2021-02-13 12:42:10|563.35|559.35|564.44|560.44|564.49|560.49|563.33|559.33|29
1613220140000|2021-02-13 12:42:20|564.42|560.42|564.56|560.56|564.76|560.76|564.41|560.41|30
1613220150000|2021-02-13 12:42:30|564.54|560.54|564.4|560.4|564.54|560.54|564.33|560.33|31
1613220160000|2021-02-13 12:42:40|564.41|560.41|563.85|559.85|564.51|560.51|563.75|559.75|25
1613220170000|2021-02-13 12:42:50|563.93|559.93|563.34|559.34|563.93|559.93|563.16|559.16|24
1613220180000|2021-02-13 12:43:00|563.25|559.25|563.09|559.09|563.34|559.34|562.93|558.93|30
1613220190000|2021-02-13 12:43:10|563.07|559.07|562.89|558.89|563.1|559.1|562.85|558.85|28
1613220200000|2021-02-13 12:43:20|562.9|558.9|562.22|558.22|562.9|558.9|562.2|558.2|36
1613220210000|2021-02-13 12:43:30|562.36|558.36|562.12|558.12|562.41|558.41|562.1|558.1|30
1613220220000|2021-02-13 12:43:40|562.08|558.08|562.27|558.27|562.57|558.57|562.07|558.07|33
1613220230000|2021-02-13 12:43:50|562.26|558.26|562.05|558.05|562.5|558.5|562.04|558.04|36
1613220240000|2021-02-13 12:44:00|562.08|558.08|561.74|557.74|562.11|558.11|561.64|557.64|32
1613220250000|2021-02-13 12:44:10|561.69|557.69|561.65|557.65|561.77|557.77|561.09|557.09|30
1613220260000|2021-02-13 12:44:20|561.66|557.66|562.07|558.07|562.1|558.1|561.66|557.66|31
1613220270000|2021-02-13 12:44:30|562.09|558.09|562.71|558.71|562.71|558.71|562.09|558.09|29
1613220280000|2021-02-13 12:44:40|562.69|558.69|562.9|558.9|563.23|559.23|562.69|558.69|32
1613220290000|2021-02-13 12:44:50|562.89|558.89|562.97|558.97|562.97|558.97|562.78|558.78|28
1613220300000|2021-02-13 12:45:00|563.04|559.04|562.89|558.89|563.04|559.04|562.75|558.75|25
1613220310000|2021-02-13 12:45:10|562.88|558.88|562.71|558.71|563|559|562.58|558.58|26
1613220320000|2021-02-13 12:45:20|562.72|558.72|562.91|558.91|562.99|558.99|562.69|558.69|26
1613220330000|2021-02-13 12:45:30|562.9|558.9|562.71|558.71|562.91|558.91|562.59|558.59|22
1613220340000|2021-02-13 12:45:40|562.7|558.7|562.79|558.79|562.89|558.89|562.65|558.65|23
1613220350000|2021-02-13 12:45:50|562.8|558.8|562.9|558.9|562.91|558.91|562.8|558.8|24
1613220360000|2021-02-13 12:46:00|562.91|558.91|563.03|559.03|563.04|559.04|562.8|558.8|33
1613220370000|2021-02-13 12:46:10|563.04|559.04|563.31|559.31|563.39|559.39|563|559|22
1613220380000|2021-02-13 12:46:20|563.34|559.34|564.21|560.21|564.21|560.21|563.34|559.34|32
1613220390000|2021-02-13 12:46:30|564.31|560.31|563.87|559.87|564.55|560.55|563.87|559.87|31
1613220400000|2021-02-13 12:46:40|563.86|559.86|564.16|560.16|564.16|560.16|563.86|559.86|22
1613220410000|2021-02-13 12:46:50|564.17|560.17|564.6|560.6|564.6|560.6|564.17|560.17|21
1613220420000|2021-02-13 12:47:00|564.59|560.59|564.12|560.12|564.61|560.61|564.11|560.11|25
1613220430000|2021-02-13 12:47:10|564.13|560.13|564.57|560.57|564.57|560.57|564.01|560.01|34
1613220440000|2021-02-13 12:47:20|564.65|560.65|564.8|560.8|564.91|560.91|564.65|560.65|31
1613220450000|2021-02-13 12:47:30|564.7|560.7|564.47|560.47|564.7|560.7|564.46|560.46|29
1613220460000|2021-02-13 12:47:40|564.44|560.44|563.93|559.93|564.51|560.51|563.91|559.91|28
1613220470000|2021-02-13 12:47:50|563.89|559.89|563.31|559.31|563.89|559.89|563.31|559.31|19
1613220480000|2021-02-13 12:48:00|563.23|559.23|563.56|559.56|563.6|559.6|563.19|559.19|29
1613220490000|2021-02-13 12:48:10|563.59|559.59|564.13|560.13|564.13|560.13|563.52|559.52|27
1613220500000|2021-02-13 12:48:20|564.15|560.15|563.81|559.81|564.16|560.16|563.62|559.62|21
1613220510000|2021-02-13 12:48:30|563.77|559.77|563.38|559.38|563.77|559.77|563.35|559.35|28
1613220520000|2021-02-13 12:48:40|563.39|559.39|563.33|559.33|563.43|559.43|563.19|559.19|22
1613220530000|2021-02-13 12:48:50|563.32|559.32|562.99|558.99|563.46|559.46|562.97|558.97|28
1613220540000|2021-02-13 12:49:00|563.02|559.02|563.25|559.25|563.3|559.3|562.99|558.99|23
1613220550000|2021-02-13 12:49:10|563.19|559.19|562.9|558.9|563.19|559.19|562.9|558.9|25
1613220560000|2021-02-13 12:49:20|562.98|558.98|563.11|559.11|563.14|559.14|562.84|558.84|29
1613220570000|2021-02-13 12:49:30|563.1|559.1|563.06|559.06|563.17|559.17|563.03|559.03|25
1613220580000|2021-02-13 12:49:40|563.07|559.07|562.97|558.97|563.08|559.08|562.88|558.88|20
1613220590000|2021-02-13 12:49:50|562.99|558.99|562.93|558.93|563.01|559.01|562.85|558.85|22
1613220600000|2021-02-13 12:50:00|562.92|558.92|562.63|558.63|562.92|558.92|562.62|558.62|21
1613220610000|2021-02-13 12:50:10|562.62|558.62|562.12|558.12|562.64|558.64|562.06|558.06|22
1613220620000|2021-02-13 12:50:20|562.11|558.11|561.93|557.93|562.45|558.45|561.93|557.93|20
1613220630000|2021-02-13 12:50:30|561.99|557.99|561.8|557.8|562|558|561.78|557.78|25
1613220640000|2021-02-13 12:50:40|561.62|557.62|561.64|557.64|561.76|557.76|561.6|557.6|30
1613220650000|2021-02-13 12:50:50|561.67|557.67|561.71|557.71|561.73|557.73|561.62|557.62|20
1613220660000|2021-02-13 12:51:00|561.72|557.72|561.76|557.76|561.79|557.79|561.71|557.71|19
1613220670000|2021-02-13 12:51:10|561.78|557.78|562.06|558.06|562.1|558.1|561.78|557.78|20
1613220680000|2021-02-13 12:51:20|562.12|558.12|562.27|558.27|562.27|558.27|561.98|557.98|24
1613220690000|2021-02-13 12:51:30|562.29|558.29|562.21|558.21|562.31|558.31|562.17|558.17|22
1613220700000|2021-02-13 12:51:40|562.22|558.22|562.2|558.2|562.22|558.22|562.08|558.08|22
1613220710000|2021-02-13 12:51:50|562.23|558.23|562.63|558.63|562.63|558.63|562.23|558.23|20
1613220720000|2021-02-13 12:52:00|562.62|558.62|562.51|558.51|562.82|558.82|562.35|558.35|27
1613220730000|2021-02-13 12:52:10|562.55|558.55|562.55|558.55|562.77|558.77|562.49|558.49|19
1613220740000|2021-02-13 12:52:20|562.53|558.53|562.45|558.45|562.53|558.53|562.37|558.37|20
1613220750000|2021-02-13 12:52:30|562.44|558.44|562.41|558.41|562.49|558.49|562.4|558.4|15
1613220760000|2021-02-13 12:52:40|562.42|558.42|562.59|558.59|562.65|558.65|562.31|558.31|27
1613220770000|2021-02-13 12:52:50|562.63|558.63|562.89|558.89|562.91|558.91|562.55|558.55|26
1613220780000|2021-02-13 12:53:00|562.9|558.9|562.63|558.63|562.92|558.92|562.6|558.6|17
1613220790000|2021-02-13 12:53:10|562.61|558.61|562.56|558.56|562.91|558.91|562.37|558.37|31
1613220800000|2021-02-13 12:53:20|562.55|558.55|562.48|558.48|562.56|558.56|562.43|558.43|31
1613220810000|2021-02-13 12:53:30|562.5|558.5|562.28|558.28|562.5|558.5|562.22|558.22|28
1613220820000|2021-02-13 12:53:40|562.29|558.29|562.35|558.35|562.54|558.54|562.28|558.28|23
1613220830000|2021-02-13 12:53:50|562.34|558.34|562.16|558.16|562.35|558.35|562.15|558.15|28
1613220840000|2021-02-13 12:54:00|562.17|558.17|562.41|558.41|562.42|558.42|562.16|558.16|25
1613220850000|2021-02-13 12:54:10|562.39|558.39|562.51|558.51|562.51|558.51|562.38|558.38|23
1613220860000|2021-02-13 12:54:20|562.49|558.49|562.51|558.51|562.55|558.55|562.46|558.46|22
1613220870000|2021-02-13 12:54:30|562.5|558.5|562.31|558.31|562.5|558.5|562.11|558.11|23
1613220880000|2021-02-13 12:54:40|562.35|558.35|562.37|558.37|562.5|558.5|562.35|558.35|25
1613220890000|2021-02-13 12:54:50|562.38|558.38|562.56|558.56|562.56|558.56|562.38|558.38|23
1613220900000|2021-02-13 12:55:00|562.57|558.57|562.24|558.24|562.57|558.57|562.2|558.2|23
1613220910000|2021-02-13 12:55:10|562.22|558.22|562.35|558.35|562.36|558.36|562.19|558.19|22
1613220920000|2021-02-13 12:55:20|562.33|558.33|562.08|558.08|562.41|558.41|562.08|558.08|25
1613220930000|2021-02-13 12:55:30|562.09|558.09|562.36|558.36|562.37|558.37|562.09|558.09|23
1613220940000|2021-02-13 12:55:40|562.4|558.4|562.42|558.42|562.42|558.42|562.37|558.37|20
1613220950000|2021-02-13 12:55:50|562.41|558.41|562.52|558.52|562.53|558.53|562.41|558.41|27
1613220960000|2021-02-13 12:56:00|562.53|558.53|563.13|559.13|563.13|559.13|562.53|558.53|22
1613220970000|2021-02-13 12:56:10|563.12|559.12|562.84|558.84|563.15|559.15|562.49|558.49|18
1613220980000|2021-02-13 12:56:20|562.83|558.83|563.02|559.02|563.03|559.03|562.83|558.83|24
1613220990000|2021-02-13 12:56:30|563.03|559.03|563.12|559.12|563.12|559.12|563.01|559.01|15
1613221000000|2021-02-13 12:56:40|563.11|559.11|563.27|559.27|563.29|559.29|563.05|559.05|15
1613221010000|2021-02-13 12:56:50|563.28|559.28|563.39|559.39|563.39|559.39|563.28|559.28|14
1613221020000|2021-02-13 12:57:00|563.41|559.41|563.05|559.05|563.41|559.41|563.05|559.05|18
1613221030000|2021-02-13 12:57:10|563.23|559.23|563.2|559.2|563.35|559.35|563.17|559.17|32
1613221040000|2021-02-13 12:57:20|563.19|559.19|563.25|559.25|563.29|559.29|562.87|558.87|29
1613221050000|2021-02-13 12:57:30|563.22|559.22|563.13|559.13|563.22|559.22|563.12|559.12|25
1613221060000|2021-02-13 12:57:40|563.14|559.14|563.08|559.08|563.14|559.14|563.05|559.05|22
1613221070000|2021-02-13 12:57:50|563.1|559.1|562.85|558.85|563.13|559.13|562.82|558.82|21
1613221080000|2021-02-13 12:58:00|562.91|558.91|563.07|559.07|563.11|559.11|562.9|558.9|18
1613221090000|2021-02-13 12:58:10|563.08|559.08|563.12|559.12|563.2|559.2|563.07|559.07|19
1613221100000|2021-02-13 12:58:20|563.13|559.13|562.99|558.99|563.16|559.16|562.99|558.99|11
1613221110000|2021-02-13 12:58:30|562.73|558.73|563.07|559.07|563.08|559.08|562.71|558.71|21
1613221120000|2021-02-13 12:58:40|563.08|559.08|563.09|559.09|563.1|559.1|563.07|559.07|16
1613221130000|2021-02-13 12:58:50|563.08|559.08|562.91|558.91|563.1|559.1|562.9|558.9|12
1613221140000|2021-02-13 12:59:00|562.89|558.89|562.9|558.9|562.95|558.95|562.8|558.8|25
1613221150000|2021-02-13 12:59:10|562.91|558.91|562.81|558.81|562.91|558.91|562.77|558.77|20
1613221160000|2021-02-13 12:59:20|562.8|558.8|562.6|558.6|562.8|558.8|562.58|558.58|18
1613221170000|2021-02-13 12:59:30|562.58|558.58|562.54|558.54|562.61|558.61|562.53|558.53|13
1613221180000|2021-02-13 12:59:40|562.55|558.55|562.23|558.23|562.55|558.55|562.23|558.23|20
1613221190000|2021-02-13 12:59:50|562.24|558.24|562.09|558.09|562.28|558.28|562.06|558.06|27
1613221200000|2021-02-13 13:00:00|562.1|558.1|561.6|557.6|562.12|558.12|561.52|557.52|26
1613221210000|2021-02-13 13:00:10|561.59|557.59|560.86|556.86|561.59|557.59|560.56|556.56|25
1613221220000|2021-02-13 13:00:20|560.87|556.87|560.04|556.04|560.87|556.87|560.04|556.04|27
1613221230000|2021-02-13 13:00:30|560.09|556.09|559.8|555.8|560.2|556.2|559.44|555.44|31
1613221240000|2021-02-13 13:00:40|559.84|555.84|559.35|555.35|559.85|555.85|559.13|555.13|35
1613221250000|2021-02-13 13:00:50|559.36|555.36|559.36|555.36|559.4|555.4|559.05|555.05|29
1613221260000|2021-02-13 13:01:00|559.41|555.41|559.74|555.74|560.15|556.15|559.41|555.41|24
1613221270000|2021-02-13 13:01:10|559.75|555.75|559.71|555.71|559.91|555.91|559.45|555.45|23
1613221280000|2021-02-13 13:01:20|559.7|555.7|560.09|556.09|560.09|556.09|559.7|555.7|19
1613221290000|2021-02-13 13:01:30|560.15|556.15|559.92|555.92|560.31|556.31|559.89|555.89|30
1613221300000|2021-02-13 13:01:40|559.91|555.91|559.79|555.79|559.93|555.93|559.49|555.49|31
1613221310000|2021-02-13 13:01:50|559.8|555.8|559.82|555.82|560|556|559.76|555.76|30
1613221320000|2021-02-13 13:02:00|559.8|555.8|559.49|555.49|559.85|555.85|559.47|555.47|22
1613221330000|2021-02-13 13:02:10|559.48|555.48|559.53|555.53|559.76|555.76|559.36|555.36|27
1613221340000|2021-02-13 13:02:20|559.57|555.57|559.23|555.23|559.58|555.58|559.23|555.23|22
1613221350000|2021-02-13 13:02:30|559.24|555.24|559.01|555.01|559.48|555.48|558.94|554.94|27
1613221360000|2021-02-13 13:02:40|558.63|554.63|558.71|554.71|559.14|555.14|558.46|554.46|31
1613221370000|2021-02-13 13:02:50|558.67|554.67|558.39|554.39|558.68|554.68|558.31|554.31|23
1613221380000|2021-02-13 13:03:00|558.37|554.37|559.04|555.04|559.04|555.04|558.3|554.3|29
1613221390000|2021-02-13 13:03:10|559.07|555.07|559.42|555.42|559.56|555.56|559.07|555.07|27
1613221400000|2021-02-13 13:03:20|559.41|555.41|559.55|555.55|559.63|555.63|559.18|555.18|30
1613221410000|2021-02-13 13:03:30|559.51|555.51|559.45|555.45|559.66|555.66|559.19|555.19|21
1613221420000|2021-02-13 13:03:40|559.44|555.44|559.18|555.18|559.44|555.44|559.01|555.01|35
1613221430000|2021-02-13 13:03:50|559.19|555.19|558.9|554.9|559.19|555.19|558.64|554.64|29
1613221440000|2021-02-13 13:04:00|558.93|554.93|558.94|554.94|559.04|555.04|558.68|554.68|31
1613221450000|2021-02-13 13:04:10|558.93|554.93|559.03|555.03|559.26|555.26|558.87|554.87|27
1613221460000|2021-02-13 13:04:20|559.07|555.07|558.85|554.85|559.35|555.35|558.72|554.72|27
1613221470000|2021-02-13 13:04:30|558.86|554.86|558.71|554.71|558.86|554.86|558.6|554.6|25
1613221480000|2021-02-13 13:04:40|558.66|554.66|558.39|554.39|558.7|554.7|558.39|554.39|26
1613221490000|2021-02-13 13:04:50|558.38|554.38|557.51|553.51|558.38|554.38|557.43|553.43|25
1613221500000|2021-02-13 13:05:00|557.71|553.71|557.44|553.44|558.21|554.21|557.19|553.19|38
1613221510000|2021-02-13 13:05:10|557.35|553.35|557.16|553.16|558.03|554.03|557.16|553.16|32
1613221520000|2021-02-13 13:05:20|557.12|553.12|556.85|552.85|557.12|553.12|556.57|552.57|26
1613221530000|2021-02-13 13:05:30|556.88|552.88|557.22|553.22|557.31|553.31|556.87|552.87|27
1613221540000|2021-02-13 13:05:40|557.29|553.29|557.65|553.65|557.65|553.65|557.08|553.08|31
1613221550000|2021-02-13 13:05:50|557.68|553.68|558.42|554.42|558.43|554.43|557.68|553.68|30
1613221560000|2021-02-13 13:06:00|558.45|554.45|558.38|554.38|558.55|554.55|557.98|553.98|30
1613221570000|2021-02-13 13:06:10|558.31|554.31|558.42|554.42|558.58|554.58|558.05|554.05|34
1613221580000|2021-02-13 13:06:20|558.43|554.43|558.54|554.54|558.55|554.55|558.19|554.19|28
1613221590000|2021-02-13 13:06:30|558.6|554.6|558.32|554.32|558.63|554.63|558.13|554.13|31
1613221600000|2021-02-13 13:06:40|558.35|554.35|558.22|554.22|558.45|554.45|558.07|554.07|27
1613221610000|2021-02-13 13:06:50|558.23|554.23|557.93|553.93|558.26|554.26|557.93|553.93|32
1613221620000|2021-02-13 13:07:00|557.9|553.9|558.34|554.34|558.44|554.44|557.89|553.89|32
1613221630000|2021-02-13 13:07:10|558.41|554.41|558.36|554.36|558.64|554.64|558.17|554.17|23
1613221640000|2021-02-13 13:07:20|558.35|554.35|558.4|554.4|558.4|554.4|558.32|554.32|21
1613221650000|2021-02-13 13:07:30|558.39|554.39|558.96|554.96|559.03|555.03|558.39|554.39|30
1613221660000|2021-02-13 13:07:40|558.99|554.99|559.15|555.15|559.46|555.46|558.87|554.87|24
1613221670000|2021-02-13 13:07:50|559.25|555.25|559.33|555.33|559.65|555.65|559.01|555.01|32
1613221680000|2021-02-13 13:08:00|559.35|555.35|559.82|555.82|559.9|555.9|559.34|555.34|27
1613221690000|2021-02-13 13:08:10|560|556|560.12|556.12|560.19|556.19|559.97|555.97|23
1613221700000|2021-02-13 13:08:20|560.1|556.1|560.2|556.2|560.22|556.22|559.28|555.28|27
1613221710000|2021-02-13 13:08:30|560.27|556.27|560.5|556.5|560.57|556.57|560.16|556.16|31
1613221720000|2021-02-13 13:08:40|560.52|556.52|560.61|556.61|560.61|556.61|560.44|556.44|22
1613221730000|2021-02-13 13:08:50|560.6|556.6|560.69|556.69|560.71|556.71|560.6|556.6|12
1613221740000|2021-02-13 13:09:00|560.7|556.7|561|557|561.04|557.04|560.68|556.68|21
1613221750000|2021-02-13 13:09:10|561.03|557.03|561.32|557.32|561.81|557.81|560.96|556.96|29
1613221760000|2021-02-13 13:09:20|561.12|557.12|561.85|557.85|561.9|557.9|561.06|557.06|32
1613221770000|2021-02-13 13:09:30|561.88|557.88|561.97|557.97|562.03|558.03|561.82|557.82|28
1613221780000|2021-02-13 13:09:40|562.15|558.15|562.26|558.26|562.27|558.27|562.1|558.1|15
1613221790000|2021-02-13 13:09:50|562.23|558.23|563.05|559.05|563.19|559.19|562.23|558.23|27
1613221800000|2021-02-13 13:10:00|563.04|559.04|562.07|558.07|563.04|559.04|562.04|558.04|25
1613221810000|2021-02-13 13:10:10|562.05|558.05|561.5|557.5|562.05|558.05|561.39|557.39|33
1613221820000|2021-02-13 13:10:20|561.46|557.46|561.18|557.18|561.94|557.94|561.18|557.18|27
1613221830000|2021-02-13 13:10:30|561.09|557.09|560.15|556.15|561.2|557.2|560.05|556.05|28
1613221840000|2021-02-13 13:10:40|560.28|556.28|559.91|555.91|560.29|556.29|559.55|555.55|31
1613221850000|2021-02-13 13:10:50|559.88|555.88|559.7|555.7|560.33|556.33|559.7|555.7|32
1613221860000|2021-02-13 13:11:00|559.65|555.65|559.98|555.98|560.59|556.59|559.49|555.49|31
1613221870000|2021-02-13 13:11:10|559.86|555.86|559.51|555.51|559.89|555.89|559.51|555.51|33
1613221880000|2021-02-13 13:11:20|559.56|555.56|559.05|555.05|559.56|555.56|558.99|554.99|31
1613221890000|2021-02-13 13:11:30|559|555|558.56|554.56|559.02|555.02|558.28|554.28|32
1613221900000|2021-02-13 13:11:40|558.55|554.55|558.23|554.23|558.78|554.78|558.16|554.16|30
1613221910000|2021-02-13 13:11:50|558.22|554.22|558.06|554.06|558.42|554.42|558.06|554.06|26
1613221920000|2021-02-13 13:12:00|558.07|554.07|558.1|554.1|558.35|554.35|557.97|553.97|33
1613221930000|2021-02-13 13:12:10|558.14|554.14|557.97|553.97|558.15|554.15|557.97|553.97|22
1613221940000|2021-02-13 13:12:20|558|554|558.61|554.61|558.62|554.62|558|554|27
1613221950000|2021-02-13 13:12:30|558.68|554.68|558.96|554.96|559.28|555.28|558.68|554.68|35
1613221960000|2021-02-13 13:12:40|559.02|555.02|559.57|555.57|559.57|555.57|558.96|554.96|30
1613221970000|2021-02-13 13:12:50|559.58|555.58|559.32|555.32|559.84|555.84|559.31|555.31|29
1613221980000|2021-02-13 13:13:00|559.39|555.39|559.82|555.82|559.84|555.84|559.38|555.38|30
1613221990000|2021-02-13 13:13:10|559.83|555.83|560.46|556.46|560.46|556.46|559.81|555.81|22
1613222000000|2021-02-13 13:13:20|560.26|556.26|559.75|555.75|560.26|556.26|559.71|555.71|27
1613222010000|2021-02-13 13:13:30|559.76|555.76|559.55|555.55|559.95|555.95|559.49|555.49|32
1613222020000|2021-02-13 13:13:40|559.61|555.61|558.68|554.68|559.61|555.61|558.68|554.68|24
1613222030000|2021-02-13 13:13:50|558.69|554.69|558.52|554.52|558.75|554.75|558.42|554.42|28
1613222040000|2021-02-13 13:14:00|558.51|554.51|559.42|555.42|559.42|555.42|558.51|554.51|27
1613222050000|2021-02-13 13:14:10|559.4|555.4|558.67|554.67|559.4|555.4|558.66|554.66|35
1613222060000|2021-02-13 13:14:20|558.64|554.64|557.92|553.92|558.64|554.64|557.89|553.89|32
1613222070000|2021-02-13 13:14:30|557.91|553.91|557.91|553.91|557.94|553.94|557.89|553.89|23
1613222080000|2021-02-13 13:14:40|557.9|553.9|558.18|554.18|558.28|554.28|557.9|553.9|26
1613222090000|2021-02-13 13:14:50|558.17|554.17|558.53|554.53|558.57|554.57|558.11|554.11|30
1613222100000|2021-02-13 13:15:00|558.62|554.62|558.63|554.63|558.63|554.63|558.3|554.3|29
1613222110000|2021-02-13 13:15:10|558.62|554.62|558.31|554.31|558.62|554.62|558.13|554.13|27
1613222120000|2021-02-13 13:15:20|558.34|554.34|558.28|554.28|558.34|554.34|558.25|554.25|22
1613222130000|2021-02-13 13:15:30|558.31|554.31|558.67|554.67|558.77|554.77|558.31|554.31|29
1613222140000|2021-02-13 13:15:40|558.68|554.68|558.87|554.87|558.88|554.88|558.68|554.68|31
1613222150000|2021-02-13 13:15:50|558.86|554.86|559.01|555.01|559.24|555.24|558.82|554.82|27
1613222160000|2021-02-13 13:16:00|558.98|554.98|558.9|554.9|559.04|555.04|558.78|554.78|27
1613222170000|2021-02-13 13:16:10|558.88|554.88|559.09|555.09|559.16|555.16|558.83|554.83|28
1613222180000|2021-02-13 13:16:20|559.1|555.1|559.09|555.09|559.1|555.1|558.94|554.94|31
1613222190000|2021-02-13 13:16:30|559.13|555.13|559.13|555.13|559.39|555.39|559.08|555.08|26
1613222200000|2021-02-13 13:16:40|559.12|555.12|559.14|555.14|559.16|555.16|559.11|555.11|18
1613222210000|2021-02-13 13:16:50|559.13|555.13|558.98|554.98|559.31|555.31|558.96|554.96|19
1613222220000|2021-02-13 13:17:00|558.95|554.95|559.05|555.05|559.17|555.17|558.84|554.84|30
1613222230000|2021-02-13 13:17:10|559.06|555.06|559.44|555.44|559.45|555.45|558.92|554.92|25
1613222240000|2021-02-13 13:17:20|559.43|555.43|559.32|555.32|559.43|555.43|559.27|555.27|19
1613222250000|2021-02-13 13:17:30|559.33|555.33|559.3|555.3|559.35|555.35|559.21|555.21|17
1613222260000|2021-02-13 13:17:40|559.29|555.29|559.47|555.47|559.57|555.57|559.26|555.26|23
1613222270000|2021-02-13 13:17:50|559.54|555.54|559.4|555.4|559.54|555.54|559.26|555.26|21
1613222280000|2021-02-13 13:18:00|559.42|555.42|559.13|555.13|559.42|555.42|559.06|555.06|25
1613222290000|2021-02-13 13:18:10|559.15|555.15|559.58|555.58|559.58|555.58|559.13|555.13|27
1613222300000|2021-02-13 13:18:20|559.56|555.56|559.64|555.64|559.64|555.64|559.46|555.46|24
1613222310000|2021-02-13 13:18:30|559.62|555.62|559.57|555.57|559.62|555.62|559.5|555.5|33
1613222320000|2021-02-13 13:18:40|559.52|555.52|559.39|555.39|559.52|555.52|559.22|555.22|27
1613222330000|2021-02-13 13:18:50|559.38|555.38|559.24|555.24|559.38|555.38|559.24|555.24|25
1613222340000|2021-02-13 13:19:00|559.21|555.21|558.8|554.8|559.21|555.21|558.54|554.54|34
1613222350000|2021-02-13 13:19:10|558.87|554.87|558.74|554.74|558.88|554.88|558.73|554.73|21
1613222360000|2021-02-13 13:19:20|558.75|554.75|559.1|555.1|559.11|555.11|558.75|554.75|19
1613222370000|2021-02-13 13:19:30|559.09|555.09|558.65|554.65|559.1|555.1|558.58|554.58|31
1613222380000|2021-02-13 13:19:40|558.52|554.52|558.64|554.64|558.78|554.78|558.5|554.5|30
1613222390000|2021-02-13 13:19:50|558.52|554.52|558.51|554.51|558.53|554.53|558.5|554.5|14
1613222400000|2021-02-13 13:20:00|558.52|554.52|558.96|554.96|558.96|554.96|558.51|554.51|26
1613222410000|2021-02-13 13:20:10|559.02|555.02|559.12|555.12|559.24|555.24|559.02|555.02|25
1613222420000|2021-02-13 13:20:20|559.21|555.21|559.2|555.2|559.27|555.27|559.08|555.08|26
1613222430000|2021-02-13 13:20:30|559.24|555.24|559.13|555.13|559.28|555.28|558.71|554.71|26
1613222440000|2021-02-13 13:20:40|559.14|555.14|559.26|555.26|559.32|555.32|559.14|555.14|29
1613222450000|2021-02-13 13:20:50|559.28|555.28|559.69|555.69|559.69|555.69|559.28|555.28|27
1613222460000|2021-02-13 13:21:00|559.68|555.68|559.39|555.39|559.68|555.68|559.16|555.16|26
1613222470000|2021-02-13 13:21:10|559.4|555.4|558.94|554.94|559.4|555.4|558.89|554.89|31
1613222480000|2021-02-13 13:21:20|559.04|555.04|559.25|555.25|559.25|555.25|559|555|22
1613222490000|2021-02-13 13:21:30|559.28|555.28|559.56|555.56|559.56|555.56|559.28|555.28|26
1613222500000|2021-02-13 13:21:40|559.54|555.54|560.38|556.38|560.38|556.38|559.54|555.54|29
1613222510000|2021-02-13 13:21:50|560.35|556.35|560.48|556.48|560.64|556.64|559.7|555.7|37
1613222520000|2021-02-13 13:22:00|560.49|556.49|560.24|556.24|560.63|556.63|560.23|556.23|31
1613222530000|2021-02-13 13:22:10|560.25|556.25|559.95|555.95|560.44|556.44|559.95|555.95|26
1613222540000|2021-02-13 13:22:20|559.94|555.94|560.27|556.27|560.31|556.31|559.9|555.9|29
1613222550000|2021-02-13 13:22:30|560.23|556.23|560.72|556.72|560.72|556.72|560.2|556.2|27
1613222560000|2021-02-13 13:22:40|560.7|556.7|560.66|556.66|560.95|556.95|560.38|556.38|28
1613222570000|2021-02-13 13:22:50|560.64|556.64|560.91|556.91|560.95|556.95|560.63|556.63|31
1613222580000|2021-02-13 13:23:00|560.92|556.92|560.25|556.25|560.92|556.92|560.25|556.25|29
1613222590000|2021-02-13 13:23:10|560.24|556.24|560.3|556.3|560.3|556.3|559.91|555.91|32
1613222600000|2021-02-13 13:23:20|560.29|556.29|559.82|555.82|560.29|556.29|559.82|555.82|25
1613222610000|2021-02-13 13:23:30|559.78|555.78|559.45|555.45|559.78|555.78|559.41|555.41|25
1613222620000|2021-02-13 13:23:40|559.5|555.5|559.16|555.16|559.5|555.5|559.09|555.09|17
1613222630000|2021-02-13 13:23:50|559.17|555.17|558.58|554.58|559.2|555.2|558.58|554.58|31
1613222640000|2021-02-13 13:24:00|558.57|554.57|559.04|555.04|559.05|555.05|558.43|554.43|29
1613222650000|2021-02-13 13:24:10|559.05|555.05|559.12|555.12|559.3|555.3|558.97|554.97|28
1613222660000|2021-02-13 13:24:20|559.03|555.03|558.75|554.75|559.08|555.08|558.73|554.73|28
1613222670000|2021-02-13 13:24:30|558.67|554.67|558.91|554.91|558.98|554.98|558.55|554.55|28
1613222680000|2021-02-13 13:24:40|558.86|554.86|558.93|554.93|559.16|555.16|558.76|554.76|36
1613222690000|2021-02-13 13:24:50|558.95|554.95|559.78|555.78|559.78|555.78|558.93|554.93|30
1613222700000|2021-02-13 13:25:00|559.64|555.64|560.03|556.03|560.03|556.03|559.51|555.51|34
1613222710000|2021-02-13 13:25:10|560.04|556.04|560.01|556.01|560.34|556.34|560.01|556.01|27
1613222720000|2021-02-13 13:25:20|560.04|556.04|560.92|556.92|560.96|556.96|560.04|556.04|27
1613222730000|2021-02-13 13:25:30|561.14|557.14|560.64|556.64|561.15|557.15|560.23|556.23|32
1613222740000|2021-02-13 13:25:40|560.61|556.61|561.29|557.29|561.3|557.3|560.61|556.61|29
1613222750000|2021-02-13 13:25:50|561.3|557.3|561.38|557.38|561.68|557.68|561.29|557.29|28
1613222760000|2021-02-13 13:26:00|562.27|558.27|562.13|558.13|562.51|558.51|562.01|558.01|31
1613222770000|2021-02-13 13:26:10|562.21|558.21|561.58|557.58|562.21|558.21|561.58|557.58|32
1613222780000|2021-02-13 13:26:20|561.27|557.27|561.67|557.67|561.67|557.67|561.27|557.27|24
1613222790000|2021-02-13 13:26:30|561.73|557.73|561.78|557.78|561.87|557.87|561.72|557.72|23
1613222800000|2021-02-13 13:26:40|561.79|557.79|561.76|557.76|561.87|557.87|561.51|557.51|23
1613222810000|2021-02-13 13:26:50|561.78|557.78|561.28|557.28|561.78|557.78|561.27|557.27|28
1613222820000|2021-02-13 13:27:00|561.06|557.06|561.67|557.67|561.68|557.68|560.97|556.97|28
1613222830000|2021-02-13 13:27:10|561.65|557.65|561.87|557.87|561.87|557.87|561.5|557.5|20
1613222840000|2021-02-13 13:27:20|561.83|557.83|561.58|557.58|561.96|557.96|561.55|557.55|27
1613222850000|2021-02-13 13:27:30|561.57|557.57|561.64|557.64|561.88|557.88|561.56|557.56|28
1613222860000|2021-02-13 13:27:40|561.89|557.89|561.96|557.96|562.23|558.23|561.89|557.89|28
1613222870000|2021-02-13 13:27:50|561.95|557.95|561.43|557.43|561.99|557.99|561.4|557.4|27
1613222880000|2021-02-13 13:28:00|561.42|557.42|561.58|557.58|561.61|557.61|561.23|557.23|25
1613222890000|2021-02-13 13:28:10|561.57|557.57|560.86|556.86|561.58|557.58|560.86|556.86|27
1613222900000|2021-02-13 13:28:20|560.78|556.78|560.8|556.8|560.82|556.82|560.44|556.44|26
1613222910000|2021-02-13 13:28:30|560.75|556.75|560.7|556.7|560.8|556.8|560.7|556.7|23
1613222920000|2021-02-13 13:28:40|560.66|556.66|560.59|556.59|560.66|556.66|560.55|556.55|23
1613222930000|2021-02-13 13:28:50|560.58|556.58|560.41|556.41|560.92|556.92|560.41|556.41|28
1613222940000|2021-02-13 13:29:00|560.4|556.4|560.67|556.67|560.71|556.71|560.39|556.39|21
1613222950000|2021-02-13 13:29:10|560.68|556.68|561.11|557.11|561.17|557.17|560.68|556.68|25
1613222960000|2021-02-13 13:29:20|561.1|557.1|561.3|557.3|561.56|557.56|561.06|557.06|26
1613222970000|2021-02-13 13:29:30|561.35|557.35|561.41|557.41|561.54|557.54|561.28|557.28|33
1613222980000|2021-02-13 13:29:40|561.4|557.4|561.29|557.29|561.4|557.4|561.2|557.2|19
1613222990000|2021-02-13 13:29:50|561.3|557.3|561.6|557.6|561.83|557.83|561.3|557.3|25
1613223000000|2021-02-13 13:30:00|561.52|557.52|562.54|558.54|562.7|558.7|561.52|557.52|29
1613223010000|2021-02-13 13:30:10|562.52|558.52|562.42|558.42|562.54|558.54|562.15|558.15|31
1613223020000|2021-02-13 13:30:20|562.43|558.43|562.68|558.68|562.76|558.76|562.33|558.33|30
1613223030000|2021-02-13 13:30:30|562.71|558.71|562.56|558.56|562.73|558.73|562.55|558.55|25
1613223040000|2021-02-13 13:30:40|562.62|558.62|562.46|558.46|562.7|558.7|562.2|558.2|30
1613223050000|2021-02-13 13:30:50|562.48|558.48|562.66|558.66|562.72|558.72|562.37|558.37|29
1613223060000|2021-02-13 13:31:00|562.67|558.67|562.74|558.74|562.88|558.88|562.64|558.64|29
1613223070000|2021-02-13 13:31:10|562.82|558.82|562.6|558.6|563.06|559.06|562.47|558.47|23
1613223080000|2021-02-13 13:31:20|562.61|558.61|562.68|558.68|562.7|558.7|562.6|558.6|16
1613223090000|2021-02-13 13:31:30|562.63|558.63|562.7|558.7|562.73|558.73|562.56|558.56|30
1613223100000|2021-02-13 13:31:40|562.69|558.69|562.63|558.63|562.7|558.7|562.6|558.6|27
1613223110000|2021-02-13 13:31:50|562.62|558.62|562.57|558.57|562.7|558.7|562.57|558.57|21
1613223120000|2021-02-13 13:32:00|562.53|558.53|562.09|558.09|562.55|558.55|562.09|558.09|33
1613223130000|2021-02-13 13:32:10|562.1|558.1|562.41|558.41|562.49|558.49|562.06|558.06|18
1613223140000|2021-02-13 13:32:20|562.37|558.37|562.84|558.84|562.84|558.84|562.36|558.36|25
1613223150000|2021-02-13 13:32:30|562.83|558.83|562.56|558.56|562.83|558.83|562.36|558.36|27
1613223160000|2021-02-13 13:32:40|562.27|558.27|562.69|558.69|562.79|558.79|562.23|558.23|24
1613223170000|2021-02-13 13:32:50|562.68|558.68|562.73|558.73|562.73|558.73|562.66|558.66|21
1613223180000|2021-02-13 13:33:00|562.75|558.75|563.08|559.08|563.09|559.09|562.75|558.75|21
1613223190000|2021-02-13 13:33:10|563.09|559.09|563.13|559.13|563.13|559.13|562.95|558.95|26
1613223200000|2021-02-13 13:33:20|563.12|559.12|563.28|559.28|563.28|559.28|563.12|559.12|13
1613223210000|2021-02-13 13:33:30|563.29|559.29|564.43|560.43|564.47|560.47|563.29|559.29|31
1613223220000|2021-02-13 13:33:40|564.35|560.35|564.47|560.47|564.63|560.63|564.1|560.1|32
1613223230000|2021-02-13 13:33:50|564.44|560.44|563.8|559.8|564.45|560.45|563.46|559.46|33
1613223240000|2021-02-13 13:34:00|564.01|560.01|564.13|560.13|564.26|560.26|564|560|30
1613223250000|2021-02-13 13:34:10|564.14|560.14|564.56|560.56|564.57|560.57|564.11|560.11|25
1613223260000|2021-02-13 13:34:20|564.71|560.71|565.03|561.03|565.16|561.16|564.65|560.65|15
1613223270000|2021-02-13 13:34:30|565.05|561.05|564.92|560.92|565.07|561.07|564.51|560.51|30
1613223280000|2021-02-13 13:34:40|564.93|560.93|565.01|561.01|565.07|561.07|564.41|560.41|29
1613223290000|2021-02-13 13:34:50|565.02|561.02|565.06|561.06|565.29|561.29|564.79|560.79|33
1613223300000|2021-02-13 13:35:00|565.05|561.05|565.07|561.07|565.07|561.07|564.98|560.98|26
1613223310000|2021-02-13 13:35:10|565.05|561.05|565.23|561.23|565.26|561.26|565.01|561.01|24
1613223320000|2021-02-13 13:35:20|565.22|561.22|565.79|561.79|565.79|561.79|565.12|561.12|27
1613223330000|2021-02-13 13:35:30|565.8|561.8|565.36|561.36|565.8|561.8|565.33|561.33|29
1613223340000|2021-02-13 13:35:40|565.37|561.37|565.11|561.11|565.37|561.37|564.96|560.96|26
1613223350000|2021-02-13 13:35:50|565.12|561.12|564.78|560.78|565.35|561.35|564.78|560.78|32
1613223360000|2021-02-13 13:36:00|564.75|560.75|565.09|561.09|565.25|561.25|564.75|560.75|27
1613223370000|2021-02-13 13:36:10|565.08|561.08|564.77|560.77|565.09|561.09|564.72|560.72|18
1613223380000|2021-02-13 13:36:20|564.74|560.74|564.37|560.37|564.75|560.75|564.36|560.36|21
1613223390000|2021-02-13 13:36:30|564.36|560.36|564.3|560.3|564.36|560.36|563.88|559.88|22
1613223400000|2021-02-13 13:36:40|564.29|560.29|564.27|560.27|564.74|560.74|564.21|560.21|30
1613223410000|2021-02-13 13:36:50|564.26|560.26|564.65|560.65|564.74|560.74|564.25|560.25|31
1613223420000|2021-02-13 13:37:00|564.66|560.66|564.67|560.67|564.93|560.93|564.38|560.38|31
1613223430000|2021-02-13 13:37:10|564.65|560.65|564.96|560.96|564.96|560.96|564.65|560.65|24
1613223440000|2021-02-13 13:37:20|564.99|560.99|565.1|561.1|565.19|561.19|564.93|560.93|25
1613223450000|2021-02-13 13:37:30|565.11|561.11|565.54|561.54|565.54|561.54|565.07|561.07|24
1613223460000|2021-02-13 13:37:40|565.55|561.55|564.85|560.85|565.56|561.56|564.72|560.72|34
1613223470000|2021-02-13 13:37:50|564.86|560.86|565.12|561.12|565.18|561.18|564.82|560.82|29
1613223480000|2021-02-13 13:38:00|565.08|561.08|564.97|560.97|565.08|561.08|564.87|560.87|27
1613223490000|2021-02-13 13:38:10|564.94|560.94|564.91|560.91|564.94|560.94|564.64|560.64|18
1613223500000|2021-02-13 13:38:20|564.92|560.92|565.28|561.28|565.28|561.28|564.91|560.91|31
1613223510000|2021-02-13 13:38:30|565.25|561.25|565.5|561.5|565.64|561.64|565.25|561.25|22
1613223520000|2021-02-13 13:38:40|565.47|561.47|565.48|561.48|565.49|561.49|565.43|561.43|23
1613223530000|2021-02-13 13:38:50|565.49|561.49|565|561|565.49|561.49|564.98|560.98|32
1613223540000|2021-02-13 13:39:00|565.01|561.01|565.04|561.04|565.06|561.06|564.96|560.96|17
1613223550000|2021-02-13 13:39:10|565.03|561.03|565.17|561.17|565.39|561.39|564.97|560.97|27
1613223560000|2021-02-13 13:39:20|565.3|561.3|565.42|561.42|565.42|561.42|565.2|561.2|33
1613223570000|2021-02-13 13:39:30|565.39|561.39|565.34|561.34|565.41|561.41|565.33|561.33|23
1613223580000|2021-02-13 13:39:40|565.36|561.36|565.18|561.18|565.41|561.41|564.99|560.99|28
1613223590000|2021-02-13 13:39:50|565.23|561.23|565.4|561.4|565.42|561.42|565.2|561.2|28
1613223600000|2021-02-13 13:40:00|565.41|561.41|566.1|562.1|566.1|562.1|565.4|561.4|19
1613223610000|2021-02-13 13:40:10|566.12|562.12|565.7|561.7|566.17|562.17|565.7|561.7|30
1613223620000|2021-02-13 13:40:20|565.69|561.69|565.57|561.57|565.69|561.69|565.49|561.49|23
1613223630000|2021-02-13 13:40:30|565.58|561.58|565.56|561.56|565.75|561.75|565.48|561.48|21
1613223640000|2021-02-13 13:40:40|565.55|561.55|565.56|561.56|565.67|561.67|565.55|561.55|25
1613223650000|2021-02-13 13:40:50|565.54|561.54|565.64|561.64|565.65|561.65|565.31|561.31|29
1613223660000|2021-02-13 13:41:00|565.6|561.6|565.73|561.73|565.83|561.83|565.55|561.55|27
1613223670000|2021-02-13 13:41:10|565.76|561.76|566.39|562.39|566.57|562.57|565.68|561.68|33
1613223680000|2021-02-13 13:41:20|566.43|562.43|565.8|561.8|566.43|562.43|565.61|561.61|32
1613223690000|2021-02-13 13:41:30|565.9|561.9|565.67|561.67|565.9|561.9|565.54|561.54|23
1613223700000|2021-02-13 13:41:40|565.66|561.66|565.3|561.3|565.84|561.84|565.01|561.01|25
1613223710000|2021-02-13 13:41:50|565.37|561.37|565.55|561.55|565.55|561.55|565.36|561.36|19
1613223720000|2021-02-13 13:42:00|565.53|561.53|565.43|561.43|565.54|561.54|565.35|561.35|26
1613223730000|2021-02-13 13:42:10|565.46|561.46|565.53|561.53|565.53|561.53|565.3|561.3|22
1613223740000|2021-02-13 13:42:20|565.48|561.48|565.73|561.73|565.73|561.73|565.42|561.42|28
1613223750000|2021-02-13 13:42:30|565.75|561.75|565.74|561.74|565.92|561.92|565.61|561.61|28
1613223760000|2021-02-13 13:42:40|565.76|561.76|565.5|561.5|565.77|561.77|565.5|561.5|23
1613223770000|2021-02-13 13:42:50|565.49|561.49|565.63|561.63|565.63|561.63|565.41|561.41|26
1613223780000|2021-02-13 13:43:00|565.65|561.65|565.94|561.94|565.97|561.97|565.6|561.6|21
1613223790000|2021-02-13 13:43:10|565.88|561.88|566.03|562.03|566.2|562.2|565.84|561.84|28
1613223800000|2021-02-13 13:43:20|566.05|562.05|566.25|562.25|566.25|562.25|566.03|562.03|14
1613223810000|2021-02-13 13:43:30|566.29|562.29|566.26|562.26|566.47|562.47|566.2|562.2|22
1613223820000|2021-02-13 13:43:40|566.16|562.16|566.54|562.54|566.56|562.56|566.16|562.16|20
1613223830000|2021-02-13 13:43:50|566.55|562.55|566.53|562.53|566.6|562.6|565.91|561.91|26
1613223840000|2021-02-13 13:44:00|566.52|562.52|566.85|562.85|566.85|562.85|566.51|562.51|21
1613223850000|2021-02-13 13:44:10|566.83|562.83|566.34|562.34|566.86|562.86|566.31|562.31|22
1613223860000|2021-02-13 13:44:20|566.5|562.5|566.65|562.65|566.77|562.77|566.46|562.46|23
1613223870000|2021-02-13 13:44:30|566.63|562.63|566.51|562.51|566.63|562.63|566.44|562.44|24
1613223880000|2021-02-13 13:44:40|566.52|562.52|566.24|562.24|566.6|562.6|566.24|562.24|34
1613223890000|2021-02-13 13:44:50|566.29|562.29|565.85|561.85|566.29|562.29|565.83|561.83|31
1613223900000|2021-02-13 13:45:00|565.87|561.87|566.54|562.54|566.56|562.56|565.87|561.87|32
1613223910000|2021-02-13 13:45:10|566.53|562.53|566.52|562.52|566.54|562.54|566.42|562.42|27
1613223920000|2021-02-13 13:45:20|566.51|562.51|566.55|562.55|566.57|562.57|566.49|562.49|22
1613223930000|2021-02-13 13:45:30|566.54|562.54|566.51|562.51|566.55|562.55|566.28|562.28|22
1613223940000|2021-02-13 13:45:40|566.54|562.54|566.56|562.56|566.67|562.67|566.52|562.52|21
1613223950000|2021-02-13 13:45:50|566.44|562.44|566.52|562.52|566.55|562.55|566.08|562.08|34
1613223960000|2021-02-13 13:46:00|566.11|562.11|566.46|562.46|566.58|562.58|566.02|562.02|33
1613223970000|2021-02-13 13:46:10|566.45|562.45|566.37|562.37|566.48|562.48|566.07|562.07|32
1613223980000|2021-02-13 13:46:20|566.39|562.39|566.51|562.51|566.57|562.57|566.35|562.35|25
1613223990000|2021-02-13 13:46:30|566.5|562.5|566.82|562.82|566.82|562.82|566.5|562.5|22
1613224000000|2021-02-13 13:46:40|566.89|562.89|567|563|567.12|563.12|566.63|562.63|28
1613224010000|2021-02-13 13:46:50|567.01|563.01|566.81|562.81|567.02|563.02|566.63|562.63|28
1613224020000|2021-02-13 13:47:00|566.86|562.86|566.97|562.97|567.31|563.31|566.67|562.67|34
1613224030000|2021-02-13 13:47:10|566.79|562.79|567.28|563.28|567.28|563.28|566.79|562.79|30
1613224040000|2021-02-13 13:47:20|567.27|563.27|567.34|563.34|567.57|563.57|567.27|563.27|20
1613224050000|2021-02-13 13:47:30|567.43|563.43|567.54|563.54|567.63|563.63|567.41|563.41|24
1613224060000|2021-02-13 13:47:40|567.61|563.61|567.67|563.67|567.82|563.82|567.59|563.59|25
1613224070000|2021-02-13 13:47:50|567.65|563.65|567.78|563.78|567.87|563.87|567.58|563.58|27
1613224080000|2021-02-13 13:48:00|567.96|563.96|567.28|563.28|567.97|563.97|567.26|563.26|25
1613224090000|2021-02-13 13:48:10|567.29|563.29|567.38|563.38|567.56|563.56|567.29|563.29|19
1613224100000|2021-02-13 13:48:20|567.3|563.3|566.75|562.75|567.31|563.31|566.74|562.74|22
1613224110000|2021-02-13 13:48:30|566.74|562.74|566.89|562.89|567|563|566.67|562.67|25
1613224120000|2021-02-13 13:48:40|566.87|562.87|566.88|562.88|567.05|563.05|566.65|562.65|22
1613224130000|2021-02-13 13:48:50|566.84|562.84|566.78|562.78|566.85|562.85|566.69|562.69|24
1613224140000|2021-02-13 13:49:00|566.79|562.79|567.26|563.26|567.27|563.27|566.79|562.79|16
1613224150000|2021-02-13 13:49:10|567.25|563.25|567.57|563.57|567.64|563.64|567.22|563.22|29
1613224160000|2021-02-13 13:49:20|567.56|563.56|567.65|563.65|567.73|563.73|567.2|563.2|27
1613224170000|2021-02-13 13:49:30|567.66|563.66|567.62|563.62|567.72|563.72|567.6|563.6|29
1613224180000|2021-02-13 13:49:40|567.64|563.64|567.26|563.26|567.64|563.64|567.09|563.09|24
1613224190000|2021-02-13 13:49:50|567.25|563.25|567.33|563.33|567.42|563.42|567.19|563.19|25
1613224200000|2021-02-13 13:50:00|567.34|563.34|567.62|563.62|567.62|563.62|567.31|563.31|17
1613224210000|2021-02-13 13:50:10|567.65|563.65|567.6|563.6|567.68|563.68|567.53|563.53|17
1613224220000|2021-02-13 13:50:20|567.59|563.59|567.69|563.69|568.02|564.02|567.58|563.58|28
1613224230000|2021-02-13 13:50:30|567.67|563.67|567.16|563.16|567.87|563.87|567.06|563.06|32
1613224240000|2021-02-13 13:50:40|567.13|563.13|567.22|563.22|567.22|563.22|567.06|563.06|26
1613224250000|2021-02-13 13:50:50|567.23|563.23|567.18|563.18|567.25|563.25|566.91|562.91|17
1613224260000|2021-02-13 13:51:00|567.2|563.2|567.07|563.07|567.23|563.23|567.05|563.05|22
1613224270000|2021-02-13 13:51:10|567.06|563.06|567.21|563.21|567.26|563.26|567.04|563.04|23
1613224280000|2021-02-13 13:51:20|567.22|563.22|567.05|563.05|567.22|563.22|566.91|562.91|20
1613224290000|2021-02-13 13:51:30|567.02|563.02|566.99|562.99|567.03|563.03|566.96|562.96|21
1613224300000|2021-02-13 13:51:40|566.98|562.98|567|563|567|563|566.98|562.98|2
1613224310000|2021-02-13 13:51:50|566.99|562.99|565.94|561.94|566.99|562.99|565.91|561.91|30
1613224320000|2021-02-13 13:52:00|565.96|561.96|566.2|562.2|566.32|562.32|565.95|561.95|28
1613224330000|2021-02-13 13:52:10|566.22|562.22|566.22|562.22|566.23|562.23|566.19|562.19|16
1613224340000|2021-02-13 13:52:20|566.23|562.23|566.5|562.5|566.5|562.5|566.23|562.23|21
1613224350000|2021-02-13 13:52:30|566.52|562.52|566.65|562.65|566.7|562.7|566.24|562.24|22
1613224360000|2021-02-13 13:52:40|566.66|562.66|566.69|562.69|566.69|562.69|566.58|562.58|13
1613224370000|2021-02-13 13:52:50|566.64|562.64|566.82|562.82|566.85|562.85|566.64|562.64|11
1613224380000|2021-02-13 13:53:00|566.79|562.79|567.05|563.05|567.05|563.05|566.69|562.69|20
1613224390000|2021-02-13 13:53:10|567.04|563.04|566.92|562.92|567.28|563.28|566.92|562.92|16
1613224400000|2021-02-13 13:53:20|566.91|562.91|567.26|563.26|567.27|563.27|566.91|562.91|21
1613224410000|2021-02-13 13:53:30|567.27|563.27|566.97|562.97|567.4|563.4|566.91|562.91|26
1613224420000|2021-02-13 13:53:40|566.96|562.96|567.06|563.06|567.06|563.06|566.8|562.8|28
1613224430000|2021-02-13 13:53:50|567.08|563.08|566.73|562.73|567.18|563.18|566.51|562.51|24
1613224440000|2021-02-13 13:54:00|566.69|562.69|566.82|562.82|566.87|562.87|566.66|562.66|23
1613224450000|2021-02-13 13:54:10|566.87|562.87|567.29|563.29|567.4|563.4|566.87|562.87|33
1613224460000|2021-02-13 13:54:20|567.31|563.31|567.02|563.02|567.32|563.32|566.86|562.86|26
1613224470000|2021-02-13 13:54:30|567.04|563.04|567.14|563.14|567.26|563.26|566.84|562.84|30
1613224480000|2021-02-13 13:54:40|567.08|563.08|566.9|562.9|567.1|563.1|566.89|562.89|29
1613224490000|2021-02-13 13:54:50|566.92|562.92|566.36|562.36|566.92|562.92|566.35|562.35|26
1613224500000|2021-02-13 13:55:00|566.34|562.34|565.89|561.89|566.36|562.36|565.8|561.8|25
1613224510000|2021-02-13 13:55:10|565.88|561.88|565.66|561.66|565.89|561.89|565.62|561.62|28
1613224520000|2021-02-13 13:55:20|565.67|561.67|565.92|561.92|565.95|561.95|565.55|561.55|26
1613224530000|2021-02-13 13:55:30|565.87|561.87|566.04|562.04|566.24|562.24|565.87|561.87|29
1613224540000|2021-02-13 13:55:40|566.07|562.07|566.09|562.09|566.18|562.18|566.05|562.05|21
1613224550000|2021-02-13 13:55:50|566.08|562.08|566.28|562.28|566.29|562.29|566.05|562.05|22
1613224560000|2021-02-13 13:56:00|566.24|562.24|566.12|562.12|566.45|562.45|566.09|562.09|26
1613224570000|2021-02-13 13:56:10|566.11|562.11|566.89|562.89|566.9|562.9|566.08|562.08|26
1613224580000|2021-02-13 13:56:20|566.9|562.9|566.83|562.83|566.93|562.93|566.81|562.81|21
1613224590000|2021-02-13 13:56:30|566.84|562.84|566.45|562.45|566.84|562.84|566.14|562.14|21
1613224600000|2021-02-13 13:56:40|566.47|562.47|566.64|562.64|566.66|562.66|566.44|562.44|29
1613224610000|2021-02-13 13:56:50|566.65|562.65|566.82|562.82|566.93|562.93|566.65|562.65|21
1613224620000|2021-02-13 13:57:00|566.84|562.84|566.45|562.45|566.84|562.84|566.34|562.34|28
1613224630000|2021-02-13 13:57:10|566.44|562.44|566.54|562.54|566.61|562.61|566.39|562.39|21
1613224640000|2021-02-13 13:57:20|566.53|562.53|566.52|562.52|566.59|562.59|566.5|562.5|15
1613224650000|2021-02-13 13:57:30|566.51|562.51|566.56|562.56|566.57|562.57|566.51|562.51|18
1613224660000|2021-02-13 13:57:40|566.55|562.55|566.38|562.38|566.55|562.55|566.36|562.36|25
1613224670000|2021-02-13 13:57:50|566.4|562.4|566.37|562.37|566.61|562.61|566.36|562.36|23
1613224680000|2021-02-13 13:58:00|566.35|562.35|566.51|562.51|566.52|562.52|566.35|562.35|23
1613224690000|2021-02-13 13:58:10|566.5|562.5|566.48|562.48|566.68|562.68|566.48|562.48|24
1613224700000|2021-02-13 13:58:20|566.49|562.49|566.55|562.55|566.58|562.58|566.49|562.49|19
1613224710000|2021-02-13 13:58:30|566.56|562.56|566.51|562.51|566.66|562.66|566.51|562.51|31
1613224720000|2021-02-13 13:58:40|566.52|562.52|566.15|562.15|566.54|562.54|566.15|562.15|14
1613224730000|2021-02-13 13:58:50|566.24|562.24|566.33|562.33|566.45|562.45|566.17|562.17|27
1613224740000|2021-02-13 13:59:00|566.34|562.34|566.41|562.41|566.43|562.43|566.3|562.3|23
1613224750000|2021-02-13 13:59:10|566.43|562.43|566.41|562.41|566.43|562.43|566.37|562.37|19
1613224760000|2021-02-13 13:59:20|566.42|562.42|566.56|562.56|566.66|562.66|566.42|562.42|25
1613224770000|2021-02-13 13:59:30|566.55|562.55|566.33|562.33|566.55|562.55|566.32|562.32|23
1613224780000|2021-02-13 13:59:40|566.34|562.34|566.43|562.43|566.44|562.44|566.07|562.07|25
1613224790000|2021-02-13 13:59:50|566.45|562.45|566.53|562.53|566.55|562.55|566.39|562.39|26
1613224800000|2021-02-13 14:00:00|566.58|562.58|565.91|561.91|566.61|562.61|565.83|561.83|27
1613224810000|2021-02-13 14:00:10|565.72|561.72|565.44|561.44|565.72|561.72|565.41|561.41|28
1613224820000|2021-02-13 14:00:20|565.45|561.45|565.81|561.81|565.81|561.81|565.42|561.42|25
1613224830000|2021-02-13 14:00:30|565.84|561.84|565.82|561.82|565.84|561.84|565.74|561.74|22
1613224840000|2021-02-13 14:00:40|565.85|561.85|565.81|561.81|566.02|562.02|565.54|561.54|25
1613224850000|2021-02-13 14:00:50|565.82|561.82|565.79|561.79|565.85|561.85|565.43|561.43|20
1613224860000|2021-02-13 14:01:00|565.78|561.78|565.5|561.5|565.78|561.78|565.38|561.38|24
1613224870000|2021-02-13 14:01:10|565.52|561.52|565.64|561.64|565.7|561.7|565.52|561.52|25
1613224880000|2021-02-13 14:01:20|565.65|561.65|566.01|562.01|566.01|562.01|565.65|561.65|19
1613224890000|2021-02-13 14:01:30|565.95|561.95|566.18|562.18|566.18|562.18|565.79|561.79|20
1613224900000|2021-02-13 14:01:40|566.17|562.17|566.13|562.13|566.19|562.19|566.11|562.11|19
1613224910000|2021-02-13 14:01:50|566.17|562.17|566.24|562.24|566.26|562.26|566.11|562.11|21
1613224920000|2021-02-13 14:02:00|566.2|562.2|565.72|561.72|566.22|562.22|565.71|561.71|28
1613224930000|2021-02-13 14:02:10|565.71|561.71|565.77|561.77|565.98|561.98|565.7|561.7|24
1613224940000|2021-02-13 14:02:20|565.7|561.7|565.75|561.75|565.86|561.86|565.67|561.67|17
1613224950000|2021-02-13 14:02:30|565.73|561.73|565.57|561.57|565.75|561.75|565.57|561.57|29
1613224960000|2021-02-13 14:02:40|565.56|561.56|565.36|561.36|565.57|561.57|565.36|561.36|24
1613224970000|2021-02-13 14:02:50|565.27|561.27|565.25|561.25|565.4|561.4|565.01|561.01|21
1613224980000|2021-02-13 14:03:00|565.26|561.26|565.29|561.29|565.48|561.48|565.09|561.09|29
1613224990000|2021-02-13 14:03:10|565.25|561.25|565.35|561.35|565.4|561.4|565.22|561.22|23
1613225000000|2021-02-13 14:03:20|565.32|561.32|564.98|560.98|565.33|561.33|564.92|560.92|25
1613225010000|2021-02-13 14:03:30|564.97|560.97|565.06|561.06|565.09|561.09|564.97|560.97|22
1613225020000|2021-02-13 14:03:40|565.05|561.05|564.91|560.91|565.06|561.06|564.89|560.89|19
1613225030000|2021-02-13 14:03:50|564.89|560.89|565.11|561.11|565.19|561.19|564.87|560.87|28
1613225040000|2021-02-13 14:04:00|565.09|561.09|565.43|561.43|565.59|561.59|565.09|561.09|34
1613225050000|2021-02-13 14:04:10|565.45|561.45|565.12|561.12|565.53|561.53|565|561|29
1613225060000|2021-02-13 14:04:20|565.11|561.11|564.83|560.83|565.19|561.19|564.81|560.81|31
1613225070000|2021-02-13 14:04:30|564.84|560.84|564.78|560.78|564.9|560.9|564.7|560.7|22
1613225080000|2021-02-13 14:04:40|564.77|560.77|564.83|560.83|564.93|560.93|564.77|560.77|28
1613225090000|2021-02-13 14:04:50|564.8|560.8|564.86|560.86|564.88|560.88|564.8|560.8|23
1613225100000|2021-02-13 14:05:00|564.85|560.85|564.71|560.71|564.85|560.85|564.67|560.67|14
1613225110000|2021-02-13 14:05:10|564.7|560.7|564.68|560.68|564.9|560.9|564.67|560.67|12
1613225120000|2021-02-13 14:05:20|564.67|560.67|564.62|560.62|564.77|560.77|564.52|560.52|10
1613225130000|2021-02-13 14:05:30|564.61|560.61|564.27|560.27|564.64|560.64|564.26|560.26|27
1613225140000|2021-02-13 14:05:40|564.26|560.26|564.34|560.34|564.36|560.36|564.26|560.26|21
1613225150000|2021-02-13 14:05:50|564.4|560.4|563.79|559.79|564.41|560.41|563.79|559.79|26
1613225160000|2021-02-13 14:06:00|563.72|559.72|563.63|559.63|564.03|560.03|563.56|559.56|32
1613225170000|2021-02-13 14:06:10|563.68|559.68|563.5|559.5|563.85|559.85|563.25|559.25|29
1613225180000|2021-02-13 14:06:20|563.49|559.49|563.46|559.46|563.49|559.49|563.44|559.44|24
1613225190000|2021-02-13 14:06:30|563.47|559.47|563.37|559.37|563.49|559.49|563.32|559.32|19
1613225200000|2021-02-13 14:06:40|563.34|559.34|563.31|559.31|563.37|559.37|563.31|559.31|20
1613225210000|2021-02-13 14:06:50|563.32|559.32|563.3|559.3|563.32|559.32|563.3|559.3|7
1613225220000|2021-02-13 14:07:00|563.08|559.08|563.24|559.24|563.31|559.31|562.96|558.96|31
1613225230000|2021-02-13 14:07:10|563.23|559.23|563.06|559.06|563.23|559.23|563.06|559.06|16
1613225240000|2021-02-13 14:07:20|563.03|559.03|563.2|559.2|563.28|559.28|563.03|559.03|22
1613225250000|2021-02-13 14:07:30|563.19|559.19|563.03|559.03|563.23|559.23|562.85|558.85|24
1613225260000|2021-02-13 14:07:40|563.05|559.05|563.08|559.08|563.33|559.33|562.92|558.92|28
1613225270000|2021-02-13 14:07:50|563.05|559.05|563.16|559.16|563.16|559.16|562.96|558.96|25
1613225280000|2021-02-13 14:08:00|563.17|559.17|563.09|559.09|563.25|559.25|562.93|558.93|29
1613225290000|2021-02-13 14:08:10|563.08|559.08|563.12|559.12|563.14|559.14|562.76|558.76|31
1613225300000|2021-02-13 14:08:20|563.14|559.14|563.18|559.18|563.24|559.24|563.03|559.03|25
1613225310000|2021-02-13 14:08:30|563.19|559.19|563.22|559.22|563.22|559.22|563.07|559.07|23
1613225320000|2021-02-13 14:08:40|563.24|559.24|563.15|559.15|563.3|559.3|563.1|559.1|27
1613225330000|2021-02-13 14:08:50|563.17|559.17|562.49|558.49|563.19|559.19|562.47|558.47|32
1613225340000|2021-02-13 14:09:00|562.48|558.48|562.71|558.71|562.72|558.72|562.43|558.43|21
1613225350000|2021-02-13 14:09:10|562.72|558.72|562.34|558.34|562.72|558.72|562.34|558.34|21
1613225360000|2021-02-13 14:09:20|562.32|558.32|562.54|558.54|562.54|558.54|562.28|558.28|30
1613225370000|2021-02-13 14:09:30|562.56|558.56|562.55|558.55|562.77|558.77|562.52|558.52|25
1613225380000|2021-02-13 14:09:40|562.54|558.54|562.68|558.68|562.71|558.71|562.52|558.52|20
1613225390000|2021-02-13 14:09:50|562.69|558.69|562.81|558.81|562.85|558.85|562.54|558.54|23
1613225400000|2021-02-13 14:10:00|562.8|558.8|562.83|558.83|562.85|558.85|562.44|558.44|30
1613225410000|2021-02-13 14:10:10|562.85|558.85|563.22|559.22|563.26|559.26|562.85|558.85|26
1613225420000|2021-02-13 14:10:20|563.23|559.23|563.11|559.11|563.26|559.26|562.79|558.79|26
1613225430000|2021-02-13 14:10:30|563.12|559.12|563.23|559.23|563.31|559.31|563.09|559.09|23
1613225440000|2021-02-13 14:10:40|563.27|559.27|563.2|559.2|563.4|559.4|563.2|559.2|26
1613225450000|2021-02-13 14:10:50|563.22|559.22|563.37|559.37|563.42|559.42|563.21|559.21|18
1613225460000|2021-02-13 14:11:00|563.36|559.36|563.13|559.13|563.38|559.38|562.99|558.99|24
1613225470000|2021-02-13 14:11:10|563.09|559.09|563.29|559.29|563.3|559.3|563.09|559.09|21
1613225480000|2021-02-13 14:11:20|563.28|559.28|563.1|559.1|563.3|559.3|563.05|559.05|29
1613225490000|2021-02-13 14:11:30|563.11|559.11|563.18|559.18|563.18|559.18|563.1|559.1|13
1613225500000|2021-02-13 14:11:40|563.16|559.16|562.66|558.66|563.16|559.16|562.66|558.66|29
1613225510000|2021-02-13 14:11:50|562.68|558.68|562.73|558.73|562.98|558.98|562.66|558.66|29
1613225520000|2021-02-13 14:12:00|562.74|558.74|562.95|558.95|562.97|558.97|562.74|558.74|23
1613225530000|2021-02-13 14:12:10|562.96|558.96|562.89|558.89|563.15|559.15|562.75|558.75|23
1613225540000|2021-02-13 14:12:20|562.91|558.91|563.14|559.14|563.15|559.15|562.91|558.91|25
1613225550000|2021-02-13 14:12:30|563.15|559.15|563.26|559.26|563.29|559.29|563.13|559.13|23
1613225560000|2021-02-13 14:12:40|563.27|559.27|563.62|559.62|563.68|559.68|563.25|559.25|25
1613225570000|2021-02-13 14:12:50|563.63|559.63|563.8|559.8|563.86|559.86|563.61|559.61|20
1613225580000|2021-02-13 14:13:00|563.81|559.81|563.88|559.88|563.93|559.93|563.81|559.81|27
1613225590000|2021-02-13 14:13:10|563.87|559.87|563.76|559.76|564.01|560.01|563.54|559.54|19
1613225600000|2021-02-13 14:13:20|563.6|559.6|563.69|559.69|563.86|559.86|563.46|559.46|27
1613225610000|2021-02-13 14:13:30|563.7|559.7|563.91|559.91|564.1|560.1|563.69|559.69|30
1613225620000|2021-02-13 14:13:40|563.92|559.92|563.95|559.95|564.09|560.09|563.64|559.64|31
1613225630000|2021-02-13 14:13:50|563.94|559.94|563.89|559.89|564.04|560.04|563.61|559.61|21
1613225640000|2021-02-13 14:14:00|563.9|559.9|563.58|559.58|563.92|559.92|563.47|559.47|21
1613225650000|2021-02-13 14:14:10|563.59|559.59|563.81|559.81|563.82|559.82|563.42|559.42|22
1613225660000|2021-02-13 14:14:20|563.82|559.82|563.6|559.6|563.91|559.91|563.55|559.55|27
1613225670000|2021-02-13 14:14:30|563.59|559.59|563.45|559.45|563.59|559.59|563.41|559.41|23
1613225680000|2021-02-13 14:14:40|563.46|559.46|563.62|559.62|563.65|559.65|563.41|559.41|21
1613225690000|2021-02-13 14:14:50|563.61|559.61|563.5|559.5|563.62|559.62|563.47|559.47|26
1613225700000|2021-02-13 14:15:00|563.49|559.49|563.68|559.68|563.72|559.72|563.25|559.25|27
1613225710000|2021-02-13 14:15:10|563.69|559.69|563.87|559.87|563.87|559.87|563.69|559.69|13
1613225720000|2021-02-13 14:15:20|563.93|559.93|563.95|559.95|564.11|560.11|563.92|559.92|23
1613225730000|2021-02-13 14:15:30|563.93|559.93|564.01|560.01|564.23|560.23|563.89|559.89|19
1613225740000|2021-02-13 14:15:40|564|560|565.05|561.05|565.06|561.06|563.97|559.97|24
1613225750000|2021-02-13 14:15:50|565.06|561.06|565.22|561.22|565.25|561.25|565|561|26
1613225760000|2021-02-13 14:16:00|565.21|561.21|565.03|561.03|565.32|561.32|564.89|560.89|26
1613225770000|2021-02-13 14:16:10|565.02|561.02|564.97|560.97|565.21|561.21|564.88|560.88|30
1613225780000|2021-02-13 14:16:20|565.36|561.36|565.16|561.16|565.39|561.39|565.16|561.16|29
1613225790000|2021-02-13 14:16:30|565.17|561.17|565.35|561.35|565.36|561.36|565.1|561.1|26
1613225800000|2021-02-13 14:16:40|565.38|561.38|564.67|560.67|565.38|561.38|564.67|560.67|20
1613225810000|2021-02-13 14:16:50|564.6|560.6|564.53|560.53|564.86|560.86|564.53|560.53|26
1613225820000|2021-02-13 14:17:00|564.51|560.51|564.46|560.46|564.73|560.73|564.4|560.4|29
1613225830000|2021-02-13 14:17:10|564.49|560.49|564.24|560.24|564.49|560.49|564.24|560.24|20
1613225840000|2021-02-13 14:17:20|564.29|560.29|564.01|560.01|564.38|560.38|563.86|559.86|31
1613225850000|2021-02-13 14:17:30|564.06|560.06|563.89|559.89|564.41|560.41|563.88|559.88|27
1613225860000|2021-02-13 14:17:40|563.81|559.81|563.35|559.35|563.81|559.81|563.18|559.18|33
1613225870000|2021-02-13 14:17:50|563.34|559.34|563.37|559.37|563.52|559.52|563.01|559.01|33
1613225880000|2021-02-13 14:18:00|563.35|559.35|564.11|560.11|564.11|560.11|563.29|559.29|28
1613225890000|2021-02-13 14:18:10|564.14|560.14|564.01|560.01|564.3|560.3|563.98|559.98|24
1613225900000|2021-02-13 14:18:20|564|560|563.68|559.68|564|560|563.68|559.68|27
1613225910000|2021-02-13 14:18:30|563.7|559.7|563.98|559.98|564.02|560.02|563.69|559.69|24
1613225920000|2021-02-13 14:18:40|563.93|559.93|563.88|559.88|563.93|559.93|563.87|559.87|17
1613225930000|2021-02-13 14:18:50|563.89|559.89|563.88|559.88|563.91|559.91|563.88|559.88|14
1613225940000|2021-02-13 14:19:00|563.84|559.84|564.04|560.04|564.19|560.19|563.59|559.59|27
1613225950000|2021-02-13 14:19:10|564.03|560.03|563.88|559.88|564.03|560.03|563.52|559.52|22
1613225960000|2021-02-13 14:19:20|563.86|559.86|563.59|559.59|563.86|559.86|563.46|559.46|30
1613225970000|2021-02-13 14:19:30|563.61|559.61|563.43|559.43|563.64|559.64|563.43|559.43|28
1613225980000|2021-02-13 14:19:40|563.45|559.45|563.51|559.51|563.6|559.6|563.37|559.37|24
1613225990000|2021-02-13 14:19:50|563.5|559.5|563.77|559.77|563.77|559.77|563.5|559.5|21
1613226000000|2021-02-13 14:20:00|563.78|559.78|563.54|559.54|563.78|559.78|563.53|559.53|23
1613226010000|2021-02-13 14:20:10|563.48|559.48|563.68|559.68|563.68|559.68|563.46|559.46|19
1613226020000|2021-02-13 14:20:20|563.65|559.65|563.67|559.67|563.69|559.69|563.61|559.61|23
1613226030000|2021-02-13 14:20:30|563.66|559.66|563.69|559.69|563.69|559.69|563.63|559.63|16
1613226040000|2021-02-13 14:20:40|563.7|559.7|563.68|559.68|563.72|559.72|563.58|559.58|23
1613226050000|2021-02-13 14:20:50|563.7|559.7|563.82|559.82|563.88|559.88|563.65|559.65|26
1613226060000|2021-02-13 14:21:00|563.83|559.83|564.29|560.29|564.29|560.29|563.83|559.83|22
1613226070000|2021-02-13 14:21:10|564.45|560.45|564.49|560.49|564.5|560.5|564.28|560.28|22
1613226080000|2021-02-13 14:21:20|564.5|560.5|564.51|560.51|564.53|560.53|564.46|560.46|15
1613226090000|2021-02-13 14:21:30|564.52|560.52|564.83|560.83|564.83|560.83|564.48|560.48|23
1613226100000|2021-02-13 14:21:40|564.82|560.82|564.92|560.92|564.94|560.94|564.82|560.82|12
1613226110000|2021-02-13 14:21:50|564.95|560.95|564.94|560.94|565.01|561.01|564.93|560.93|21
1613226120000|2021-02-13 14:22:00|564.92|560.92|564.97|560.97|565.13|561.13|564.92|560.92|17
1613226130000|2021-02-13 14:22:10|564.98|560.98|565.17|561.17|565.2|561.2|564.93|560.93|21
1613226140000|2021-02-13 14:22:20|565.18|561.18|565.26|561.26|565.26|561.26|565.15|561.15|14
1613226150000|2021-02-13 14:22:30|565.27|561.27|565.36|561.36|565.36|561.36|565.27|561.27|18
1613226160000|2021-02-13 14:22:40|565.34|561.34|565.63|561.63|565.65|561.65|565.34|561.34|15
1613226170000|2021-02-13 14:22:50|565.62|561.62|565.46|561.46|565.69|561.69|565.46|561.46|17
1613226180000|2021-02-13 14:23:00|565.43|561.43|565.62|561.62|565.71|561.71|565.41|561.41|21
1613226190000|2021-02-13 14:23:10|565.63|561.63|565.64|561.64|565.68|561.68|565.54|561.54|18
1613226200000|2021-02-13 14:23:20|565.72|561.72|565.61|561.61|565.72|561.72|565.61|561.61|8
1613226210000|2021-02-13 14:23:30|565.6|561.6|565.12|561.12|565.6|561.6|565.12|561.12|19
1613226220000|2021-02-13 14:23:40|565.1|561.1|565.09|561.09|565.22|561.22|565.09|561.09|20
1613226230000|2021-02-13 14:23:50|565.1|561.1|564.47|560.47|565.15|561.15|564.47|560.47|26
1613226240000|2021-02-13 14:24:00|564.48|560.48|564.38|560.38|564.69|560.69|564.35|560.35|28
1613226250000|2021-02-13 14:24:10|564.39|560.39|564.08|560.08|564.45|560.45|564.06|560.06|17
1613226260000|2021-02-13 14:24:20|564.06|560.06|563.51|559.51|564.08|560.08|563.36|559.36|24
1613226270000|2021-02-13 14:24:30|563.45|559.45|562.98|558.98|563.46|559.46|562.98|558.98|28
1613226280000|2021-02-13 14:24:40|562.97|558.97|562.87|558.87|563.01|559.01|562.82|558.82|24
1613226290000|2021-02-13 14:24:50|562.86|558.86|562.75|558.75|563.13|559.13|562.66|558.66|27
1613226300000|2021-02-13 14:25:00|562.79|558.79|562.94|558.94|563.04|559.04|562.79|558.79|21
1613226310000|2021-02-13 14:25:10|562.95|558.95|563.04|559.04|563.12|559.12|562.69|558.69|29
1613226320000|2021-02-13 14:25:20|563.16|559.16|563.32|559.32|563.36|559.36|563.16|559.16|28
1613226330000|2021-02-13 14:25:30|563.37|559.37|563.22|559.22|563.56|559.56|562.96|558.96|33
1613226340000|2021-02-13 14:25:40|563.23|559.23|563.53|559.53|563.54|559.54|563.23|559.23|23
1613226350000|2021-02-13 14:25:50|563.54|559.54|563.75|559.75|563.75|559.75|563.51|559.51|23
1613226360000|2021-02-13 14:26:00|563.73|559.73|563.86|559.86|564.11|560.11|563.51|559.51|30
1613226370000|2021-02-13 14:26:10|563.84|559.84|563.97|559.97|564|560|563.77|559.77|25
1613226380000|2021-02-13 14:26:20|563.96|559.96|564.26|560.26|564.41|560.41|563.96|559.96|27
1613226390000|2021-02-13 14:26:30|564.29|560.29|564.26|560.26|564.46|560.46|563.72|559.72|28
1613226400000|2021-02-13 14:26:40|564.24|560.24|564.65|560.65|564.72|560.72|564.24|560.24|15
1613226410000|2021-02-13 14:26:50|564.64|560.64|564.36|560.36|564.69|560.69|564.11|560.11|29
1613226420000|2021-02-13 14:27:00|564.35|560.35|564.17|560.17|564.37|560.37|563.82|559.82|24
1613226430000|2021-02-13 14:27:10|564.19|560.19|564.49|560.49|564.49|560.49|563.98|559.98|28
1613226440000|2021-02-13 14:27:20|564.54|560.54|564.8|560.8|564.87|560.87|564.08|560.08|30
1613226450000|2021-02-13 14:27:30|564.81|560.81|564.6|560.6|564.91|560.91|564.43|560.43|29
1613226460000|2021-02-13 14:27:40|564.65|560.65|564.86|560.86|564.87|560.87|564.65|560.65|26
1613226470000|2021-02-13 14:27:50|564.88|560.88|565.2|561.2|565.31|561.31|564.82|560.82|22
1613226480000|2021-02-13 14:28:00|565.17|561.17|565.39|561.39|565.63|561.63|565.06|561.06|36
1613226490000|2021-02-13 14:28:10|565.38|561.38|565.41|561.41|565.46|561.46|565.36|561.36|25
1613226500000|2021-02-13 14:28:20|565.42|561.42|565.44|561.44|565.44|561.44|565.39|561.39|19
1613226510000|2021-02-13 14:28:30|565.41|561.41|565.09|561.09|565.41|561.41|564.95|560.95|17
1613226520000|2021-02-13 14:28:40|565.05|561.05|565.23|561.23|565.23|561.23|565.05|561.05|21
1613226530000|2021-02-13 14:28:50|565.22|561.22|565.25|561.25|565.25|561.25|565.18|561.18|15
1613226540000|2021-02-13 14:29:00|565.23|561.23|565.12|561.12|565.23|561.23|565.12|561.12|23
1613226550000|2021-02-13 14:29:10|564.99|560.99|565.03|561.03|565.1|561.1|564.74|560.74|21
1613226560000|2021-02-13 14:29:20|565.02|561.02|564.93|560.93|565.04|561.04|564.9|560.9|19
1613226570000|2021-02-13 14:29:30|564.92|560.92|564.92|560.92|564.98|560.98|564.86|560.86|19
1613226580000|2021-02-13 14:29:40|564.93|560.93|564.79|560.79|564.93|560.93|564.79|560.79|21
1613226590000|2021-02-13 14:29:50|564.72|560.72|564.61|560.61|564.72|560.72|564.6|560.6|22
1613226600000|2021-02-13 14:30:00|564.62|560.62|564.51|560.51|564.62|560.62|564.49|560.49|22
1613226610000|2021-02-13 14:30:10|564.5|560.5|564.94|560.94|565.03|561.03|564.5|560.5|29
1613226620000|2021-02-13 14:30:20|564.95|560.95|564.99|560.99|564.99|560.99|564.5|560.5|28
1613226630000|2021-02-13 14:30:30|564.97|560.97|565.1|561.1|565.11|561.11|564.97|560.97|27
1613226640000|2021-02-13 14:30:40|565.11|561.11|565.5|561.5|565.5|561.5|565.1|561.1|31
1613226650000|2021-02-13 14:30:50|565.51|561.51|565.8|561.8|565.88|561.88|565.51|561.51|24
1613226660000|2021-02-13 14:31:00|565.81|561.81|565.98|561.98|565.98|561.98|565.79|561.79|20
1613226670000|2021-02-13 14:31:10|565.9|561.9|566.16|562.16|566.17|562.17|565.65|561.65|31
1613226680000|2021-02-13 14:31:20|566.28|562.28|566.29|562.29|566.31|562.31|566.15|562.15|26
1613226690000|2021-02-13 14:31:30|566.32|562.32|566.66|562.66|566.67|562.67|566.32|562.32|20
1613226700000|2021-02-13 14:31:40|566.65|562.65|566.91|562.91|566.91|562.91|566.65|562.65|23
1613226710000|2021-02-13 14:31:50|566.9|562.9|566.74|562.74|567.07|563.07|566.67|562.67|15
1613226720000|2021-02-13 14:32:00|566.75|562.75|567.08|563.08|567.13|563.13|566.64|562.64|24
1613226730000|2021-02-13 14:32:10|567.04|563.04|567.18|563.18|567.22|563.22|566.81|562.81|24
1613226740000|2021-02-13 14:32:20|567.19|563.19|567.36|563.36|567.41|563.41|567.16|563.16|22
1613226750000|2021-02-13 14:32:30|567.37|563.37|567.39|563.39|567.42|563.42|567.29|563.29|27
1613226760000|2021-02-13 14:32:40|567.41|563.41|567.11|563.11|567.51|563.51|566.99|562.99|18
1613226770000|2021-02-13 14:32:50|567.21|563.21|567.07|563.07|567.21|563.21|566.96|562.96|23
1613226780000|2021-02-13 14:33:00|567.08|563.08|567.21|563.21|567.3|563.3|567|563|29
1613226790000|2021-02-13 14:33:10|567.22|563.22|567.21|563.21|567.24|563.24|567.2|563.2|15
1613226800000|2021-02-13 14:33:20|567.2|563.2|567.18|563.18|567.21|563.21|567.01|563.01|19
1613226810000|2021-02-13 14:33:30|567.16|563.16|567.06|563.06|567.16|563.16|566.95|562.95|20
1613226820000|2021-02-13 14:33:40|567.04|563.04|566.76|562.76|567.04|563.04|566.68|562.68|31
1613226830000|2021-02-13 14:33:50|566.75|562.75|566.55|562.55|566.75|562.75|566.39|562.39|23
1613226840000|2021-02-13 14:34:00|566.2|562.2|566.22|562.22|566.32|562.32|566.02|562.02|34
1613226850000|2021-02-13 14:34:10|566.23|562.23|566.42|562.42|566.42|562.42|566.22|562.22|22
1613226860000|2021-02-13 14:34:20|566.41|562.41|566.18|562.18|566.62|562.62|566.08|562.08|31
1613226870000|2021-02-13 14:34:30|566.2|562.2|565.59|561.59|566.2|562.2|565.59|561.59|34
1613226880000|2021-02-13 14:34:40|565.62|561.62|565.57|561.57|565.82|561.82|565.37|561.37|29
1613226890000|2021-02-13 14:34:50|565.56|561.56|565.37|561.37|565.65|561.65|565.25|561.25|26
1613226900000|2021-02-13 14:35:00|565.31|561.31|566.42|562.42|566.42|562.42|565.31|561.31|30
1613226910000|2021-02-13 14:35:10|566.47|562.47|566.48|562.48|566.51|562.51|566.34|562.34|25
1613226920000|2021-02-13 14:35:20|566.47|562.47|566.74|562.74|566.78|562.78|566.39|562.39|28
1613226930000|2021-02-13 14:35:30|566.7|562.7|566.87|562.87|566.95|562.95|566.57|562.57|29
1613226940000|2021-02-13 14:35:40|566.91|562.91|567.07|563.07|567.11|563.11|566.91|562.91|23
1613226950000|2021-02-13 14:35:50|567.11|563.11|567.44|563.44|567.44|563.44|566.74|562.74|24
1613226960000|2021-02-13 14:36:00|567.45|563.45|567.45|563.45|567.56|563.56|567.31|563.31|23
1613226970000|2021-02-13 14:36:10|567.44|563.44|567.23|563.23|567.62|563.62|567.15|563.15|27
1613226980000|2021-02-13 14:36:20|567.2|563.2|567.31|563.31|567.33|563.33|567.15|563.15|20
1613226990000|2021-02-13 14:36:30|567.29|563.29|567.48|563.48|567.48|563.48|567.28|563.28|19
1613227000000|2021-02-13 14:36:40|567.49|563.49|567.39|563.39|567.57|563.57|567.28|563.28|22
1613227010000|2021-02-13 14:36:50|567.41|563.41|567.49|563.49|567.63|563.63|567.41|563.41|26
1613227020000|2021-02-13 14:37:00|567.5|563.5|567.14|563.14|567.5|563.5|567.14|563.14|19
1613227030000|2021-02-13 14:37:10|567.12|563.12|566.91|562.91|567.12|563.12|566.81|562.81|32
1613227040000|2021-02-13 14:37:20|566.94|562.94|566.41|562.41|566.94|562.94|566.41|562.41|27
1613227050000|2021-02-13 14:37:30|566.4|562.4|566.74|562.74|566.74|562.74|566|562|29
1613227060000|2021-02-13 14:37:40|566.66|562.66|566.06|562.06|566.66|562.66|565.76|561.76|27
1613227070000|2021-02-13 14:37:50|566.04|562.04|565.76|561.76|566.04|562.04|565.61|561.61|23
1613227080000|2021-02-13 14:38:00|565.78|561.78|565.94|561.94|565.94|561.94|565.57|561.57|29
1613227090000|2021-02-13 14:38:10|565.95|561.95|565.68|561.68|565.96|561.96|565.65|561.65|26
1613227100000|2021-02-13 14:38:20|565.67|561.67|565.34|561.34|565.67|561.67|565.15|561.15|25
1613227110000|2021-02-13 14:38:30|565.33|561.33|565.25|561.25|565.65|561.65|565.24|561.24|32
1613227120000|2021-02-13 14:38:40|565.24|561.24|564.71|560.71|565.24|561.24|564.71|560.71|19
1613227130000|2021-02-13 14:38:50|564.75|560.75|564.77|560.77|564.79|560.79|564.73|560.73|22
1613227140000|2021-02-13 14:39:00|564.76|560.76|565.1|561.1|565.17|561.17|564.75|560.75|22
1613227150000|2021-02-13 14:39:10|565.09|561.09|565.14|561.14|565.17|561.17|564.7|560.7|25
1613227160000|2021-02-13 14:39:20|565.15|561.15|565.5|561.5|565.65|561.65|565.15|561.15|23
1613227170000|2021-02-13 14:39:30|565.47|561.47|565.03|561.03|565.47|561.47|564.98|560.98|26
1613227180000|2021-02-13 14:39:40|565.02|561.02|564.83|560.83|565.03|561.03|564.7|560.7|18
1613227190000|2021-02-13 14:39:50|564.93|560.93|564.67|560.67|564.93|560.93|564.66|560.66|24
1613227200000|2021-02-13 14:40:00|564.65|560.65|564.96|560.96|564.96|560.96|564.59|560.59|23
1613227210000|2021-02-13 14:40:10|565|561|565.18|561.18|565.18|561.18|564.92|560.92|28
1613227220000|2021-02-13 14:40:20|565.17|561.17|565.46|561.46|565.48|561.48|565.11|561.11|29
1613227230000|2021-02-13 14:40:30|565.48|561.48|565.76|561.76|565.76|561.76|565.47|561.47|22
1613227240000|2021-02-13 14:40:40|565.77|561.77|566.2|562.2|566.21|562.21|565.77|561.77|27
1613227250000|2021-02-13 14:40:50|566.21|562.21|565.9|561.9|566.31|562.31|565.82|561.82|23
1613227260000|2021-02-13 14:41:00|565.89|561.89|565.92|561.92|565.93|561.93|565.86|561.86|19
1613227270000|2021-02-13 14:41:10|565.93|561.93|566.14|562.14|566.14|562.14|565.92|561.92|26
1613227280000|2021-02-13 14:41:20|566.15|562.15|566.37|562.37|566.47|562.47|565.97|561.97|32
1613227290000|2021-02-13 14:41:30|566.38|562.38|566.22|562.22|566.45|562.45|566.21|562.21|25
1613227300000|2021-02-13 14:41:40|566.24|562.24|566.16|562.16|566.24|562.24|565.98|561.98|19
1613227310000|2021-02-13 14:41:50|566.17|562.17|565.98|561.98|566.29|562.29|565.94|561.94|25
1613227320000|2021-02-13 14:42:00|566.02|562.02|566.18|562.18|566.28|562.28|566.02|562.02|27
1613227330000|2021-02-13 14:42:10|566.19|562.19|566.12|562.12|566.19|562.19|566.11|562.11|10
1613227340000|2021-02-13 14:42:20|566.13|562.13|565.59|561.59|566.13|562.13|565.59|561.59|23
1613227350000|2021-02-13 14:42:30|565.58|561.58|565.38|561.38|565.58|561.58|565.27|561.27|26
1613227360000|2021-02-13 14:42:40|565.39|561.39|565.29|561.29|565.41|561.41|565.14|561.14|28
1613227370000|2021-02-13 14:42:50|565.31|561.31|565.36|561.36|565.36|561.36|565.11|561.11|26
1613227380000|2021-02-13 14:43:00|565.33|561.33|565.22|561.22|565.35|561.35|565.19|561.19|20
1613227390000|2021-02-13 14:43:10|565.23|561.23|564.89|560.89|565.28|561.28|564.88|560.88|22
1613227400000|2021-02-13 14:43:20|564.88|560.88|564.93|560.93|565.05|561.05|564.88|560.88|23
1613227410000|2021-02-13 14:43:30|564.94|560.94|564.99|560.99|565|561|564.94|560.94|9
1613227420000|2021-02-13 14:43:40|565|561|564.28|560.28|565|561|564.28|560.28|28
1613227430000|2021-02-13 14:43:50|564.27|560.27|564.43|560.43|564.43|560.43|564.2|560.2|32
1613227440000|2021-02-13 14:44:00|564.41|560.41|564.23|560.23|564.44|560.44|563.98|559.98|30
1613227450000|2021-02-13 14:44:10|564.2|560.2|564.29|560.29|564.29|560.29|564.19|560.19|21
1613227460000|2021-02-13 14:44:20|564.32|560.32|565.07|561.07|565.19|561.19|564.32|560.32|30
1613227470000|2021-02-13 14:44:30|565.06|561.06|565.2|561.2|565.2|561.2|564.95|560.95|17
1613227480000|2021-02-13 14:44:40|565.25|561.25|565.09|561.09|565.29|561.29|564.93|560.93|25
1613227490000|2021-02-13 14:44:50|565.08|561.08|565.33|561.33|565.4|561.4|565.06|561.06|26
1613227500000|2021-02-13 14:45:00|565.34|561.34|565.58|561.58|565.73|561.73|565.21|561.21|29
1613227510000|2021-02-13 14:45:10|565.57|561.57|565.71|561.71|565.83|561.83|565.57|561.57|20
1613227520000|2021-02-13 14:45:20|565.69|561.69|565.96|561.96|566.01|562.01|565.59|561.59|24
1613227530000|2021-02-13 14:45:30|565.98|561.98|566.16|562.16|566.16|562.16|565.94|561.94|32
1613227540000|2021-02-13 14:45:40|566.19|562.19|566.1|562.1|566.27|562.27|566.1|562.1|23
1613227550000|2021-02-13 14:45:50|566.15|562.15|566.39|562.39|566.42|562.42|566.15|562.15|22
1613227560000|2021-02-13 14:46:00|566.35|562.35|566.36|562.36|566.36|562.36|566.2|562.2|8
1613227570000|2021-02-13 14:46:10|566.38|562.38|566.56|562.56|566.56|562.56|566.37|562.37|23
1613227580000|2021-02-13 14:46:20|566.52|562.52|567.08|563.08|567.08|563.08|566.52|562.52|22
1613227590000|2021-02-13 14:46:30|566.93|562.93|566.62|562.62|566.93|562.93|566.59|562.59|22
1613227600000|2021-02-13 14:46:40|566.63|562.63|566.85|562.85|566.91|562.91|566.33|562.33|20
1613227610000|2021-02-13 14:46:50|566.77|562.77|567.02|563.02|567.02|563.02|566.76|562.76|25
1613227620000|2021-02-13 14:47:00|566.96|562.96|566.97|562.97|567.03|563.03|566.95|562.95|16
1613227630000|2021-02-13 14:47:10|566.98|562.98|566.88|562.88|566.99|562.99|566.58|562.58|15
1613227640000|2021-02-13 14:47:20|566.86|562.86|566.22|562.22|566.87|562.87|566.21|562.21|21
1613227650000|2021-02-13 14:47:30|566.24|562.24|565.77|561.77|566.38|562.38|565.77|561.77|24
1613227660000|2021-02-13 14:47:40|565.78|561.78|565.56|561.56|565.86|561.86|565.55|561.55|29
1613227670000|2021-02-13 14:47:50|565.54|561.54|565.08|561.08|565.55|561.55|565.04|561.04|31
1613227680000|2021-02-13 14:48:00|565.05|561.05|565.05|561.05|565.3|561.3|564.91|560.91|25
1613227690000|2021-02-13 14:48:10|565.04|561.04|564.62|560.62|565.05|561.05|564.62|560.62|25
1613227700000|2021-02-13 14:48:20|564.61|560.61|564.41|560.41|564.82|560.82|564.41|560.41|29
1613227710000|2021-02-13 14:48:30|564.42|560.42|564.33|560.33|564.42|560.42|564.16|560.16|29
1613227720000|2021-02-13 14:48:40|564.28|560.28|564.59|560.59|564.59|560.59|564.28|560.28|25
1613227730000|2021-02-13 14:48:50|564.53|560.53|564.95|560.95|564.96|560.96|564.52|560.52|20
1613227740000|2021-02-13 14:49:00|564.96|560.96|564.85|560.85|565.01|561.01|564.82|560.82|25
1613227750000|2021-02-13 14:49:10|564.81|560.81|565.01|561.01|565.01|561.01|564.79|560.79|28
1613227760000|2021-02-13 14:49:20|565.02|561.02|565.74|561.74|565.74|561.74|565.02|561.02|17
1613227770000|2021-02-13 14:49:30|565.93|561.93|566.27|562.27|566.33|562.33|565.89|561.89|22
1613227780000|2021-02-13 14:49:40|566.26|562.26|566.28|562.28|566.28|562.28|566.23|562.23|17
1613227790000|2021-02-13 14:49:50|566.29|562.29|566.55|562.55|566.55|562.55|566.29|562.29|21
1613227800000|2021-02-13 14:50:00|566.61|562.61|566.61|562.61|566.74|562.74|566.51|562.51|29
1613227810000|2021-02-13 14:50:10|566.69|562.69|566.66|562.66|566.94|562.94|566.62|562.62|27
1613227820000|2021-02-13 14:50:20|566.64|562.64|566.86|562.86|566.9|562.9|566.63|562.63|23
1613227830000|2021-02-13 14:50:30|566.85|562.85|566.72|562.72|567.07|563.07|566.7|562.7|21
1613227840000|2021-02-13 14:50:40|566.73|562.73|566.72|562.72|566.81|562.81|566.66|562.66|16
1613227850000|2021-02-13 14:50:50|566.8|562.8|566.91|562.91|566.94|562.94|566.78|562.78|16
1613227860000|2021-02-13 14:51:00|566.93|562.93|566.9|562.9|566.95|562.95|566.63|562.63|17
1613227870000|2021-02-13 14:51:10|566.91|562.91|566.85|562.85|566.91|562.91|566.65|562.65|13
1613227880000|2021-02-13 14:51:20|566.86|562.86|567.21|563.21|567.22|563.22|566.85|562.85|25
1613227890000|2021-02-13 14:51:30|567.22|563.22|567.15|563.15|567.44|563.44|567.15|563.15|19
1613227900000|2021-02-13 14:51:40|567.13|563.13|567.18|563.18|567.18|563.18|567.07|563.07|20
1613227910000|2021-02-13 14:51:50|567.19|563.19|567.63|563.63|567.63|563.63|567.15|563.15|25
1613227920000|2021-02-13 14:52:00|567.62|563.62|567.25|563.25|567.63|563.63|567.24|563.24|28
1613227930000|2021-02-13 14:52:10|567.24|563.24|567.3|563.3|567.31|563.31|567.22|563.22|26
1613227940000|2021-02-13 14:52:20|567.29|563.29|567.35|563.35|567.36|563.36|567.27|563.27|19
1613227950000|2021-02-13 14:52:30|567.34|563.34|567.1|563.1|567.36|563.36|566.89|562.89|24
1613227960000|2021-02-13 14:52:40|567.08|563.08|567.05|563.05|567.13|563.13|567.03|563.03|19
1613227970000|2021-02-13 14:52:50|567.04|563.04|567.17|563.17|567.18|563.18|567.04|563.04|27
1613227980000|2021-02-13 14:53:00|567.18|563.18|567.11|563.11|567.18|563.18|567.07|563.07|18
1613227990000|2021-02-13 14:53:10|567.13|563.13|567.49|563.49|567.54|563.54|567.11|563.11|28
1613228000000|2021-02-13 14:53:20|567.5|563.5|567.63|563.63|567.63|563.63|567.4|563.4|21
1613228010000|2021-02-13 14:53:30|567.65|563.65|567.74|563.74|567.82|563.82|567.59|563.59|15
1613228020000|2021-02-13 14:53:40|567.82|563.82|568.5|564.5|568.5|564.5|567.82|563.82|19
1613228030000|2021-02-13 14:53:50|568.51|564.51|569.7|565.7|569.7|565.7|568.51|564.51|25
1613228040000|2021-02-13 14:54:00|569.72|565.72|569.99|565.99|569.99|565.99|569.42|565.42|29
1613228050000|2021-02-13 14:54:10|570|566|570.66|566.66|570.66|566.66|570|566|30
1613228060000|2021-02-13 14:54:20|570.68|566.68|571.49|567.49|571.49|567.49|570.68|566.68|23
1613228070000|2021-02-13 14:54:30|571.51|567.51|571.36|567.36|571.86|567.86|571.3|567.3|28
1613228080000|2021-02-13 14:54:40|571.3|567.3|570.72|566.72|571.47|567.47|570.69|566.69|37
1613228090000|2021-02-13 14:54:50|570.73|566.73|571.24|567.24|571.24|567.24|570.23|566.23|33
1613228100000|2021-02-13 14:55:00|571.25|567.25|571.32|567.32|571.4|567.4|570.99|566.99|31
1613228110000|2021-02-13 14:55:10|571.33|567.33|572.5|568.5|572.5|568.5|571.33|567.33|27
1613228120000|2021-02-13 14:55:20|572.49|568.49|573.42|569.42|573.42|569.42|572.23|568.23|30
1613228130000|2021-02-13 14:55:30|573.45|569.45|573.26|569.26|573.49|569.49|573.24|569.24|29
1613228140000|2021-02-13 14:55:40|573.24|569.24|573.09|569.09|573.24|569.24|572.69|568.69|27
1613228150000|2021-02-13 14:55:50|573.11|569.11|573.61|569.61|573.62|569.62|573.11|569.11|31
1613228160000|2021-02-13 14:56:00|573.67|569.67|573.87|569.87|573.87|569.87|573.02|569.02|29
1613228170000|2021-02-13 14:56:10|573.84|569.84|573.99|569.99|574.08|570.08|573.83|569.83|23
1613228180000|2021-02-13 14:56:20|574.01|570.01|573.79|569.79|574.01|570.01|573.28|569.28|35
1613228190000|2021-02-13 14:56:30|573.8|569.8|573.85|569.85|574|570|573.78|569.78|28
1613228200000|2021-02-13 14:56:40|573.94|569.94|573.8|569.8|574.01|570.01|573.6|569.6|29
1613228210000|2021-02-13 14:56:50|573.81|569.81|574.12|570.12|574.12|570.12|573.79|569.79|26
1613228220000|2021-02-13 14:57:00|574.11|570.11|574.78|570.78|574.9|570.9|574.02|570.02|31
1613228230000|2021-02-13 14:57:10|574.75|570.75|574.45|570.45|574.98|570.98|574.27|570.27|34
1613228240000|2021-02-13 14:57:20|574.47|570.47|574.46|570.46|574.56|570.56|574.34|570.34|32
1613228250000|2021-02-13 14:57:30|574.47|570.47|574.83|570.83|574.83|570.83|574.47|570.47|29
1613228260000|2021-02-13 14:57:40|574.85|570.85|575.08|571.08|575.13|571.13|574.85|570.85|24
1613228270000|2021-02-13 14:57:50|575.05|571.05|575.23|571.23|575.23|571.23|575.04|571.04|18
1613228280000|2021-02-13 14:58:00|575.24|571.24|575.24|571.24|575.27|571.27|575.18|571.18|14
1613228290000|2021-02-13 14:58:10|575.41|571.41|575.46|571.46|575.47|571.47|575.41|571.41|7
1613228300000|2021-02-13 14:58:20|575.47|571.47|575.88|571.88|575.95|571.95|575.47|571.47|15
1613228310000|2021-02-13 14:58:30|575.96|571.96|575.86|571.86|575.98|571.98|575.83|571.83|17
1613228320000|2021-02-13 14:58:40|575.76|571.76|575.82|571.82|575.82|571.82|575.71|571.71|10
1613228330000|2021-02-13 14:58:50|575.8|571.8|575.86|571.86|575.88|571.88|575.8|571.8|16
1613228340000|2021-02-13 14:59:00|575.87|571.87|576.86|572.86|577.05|573.05|575.87|571.87|29
1613228350000|2021-02-13 14:59:10|576.71|572.71|576.56|572.56|576.72|572.72|576.21|572.21|32
1613228360000|2021-02-13 14:59:20|576.67|572.67|577.24|573.24|577.35|573.35|576.66|572.66|30
1613228370000|2021-02-13 14:59:30|577.26|573.26|577.54|573.54|577.64|573.64|577.21|573.21|24
1613228380000|2021-02-13 14:59:40|577.55|573.55|578.11|574.11|578.26|574.26|577.46|573.46|32
1613228390000|2021-02-13 14:59:50|578.04|574.04|578.23|574.23|578.31|574.31|578.03|574.03|32
1613228400000|2021-02-13 15:00:00|578.22|574.22|576.3|572.3|578.22|574.22|576.3|572.3|32
1613228410000|2021-02-13 15:00:10|576.22|572.22|573.95|569.95|576.22|572.22|573.95|569.95|36
1613228420000|2021-02-13 15:00:20|573.88|569.88|574.24|570.24|574.68|570.68|573.65|569.65|35
1613228430000|2021-02-13 15:00:30|574.19|570.19|575.22|571.22|575.49|571.49|574.19|570.19|35
1613228440000|2021-02-13 15:00:40|575.24|571.24|575.59|571.59|575.84|571.84|575.24|571.24|35
1613228450000|2021-02-13 15:00:50|575.58|571.58|577.04|573.04|577.04|573.04|575.56|571.56|28
1613228460000|2021-02-13 15:01:00|576.99|572.99|576.91|572.91|576.99|572.99|576.74|572.74|28
1613228470000|2021-02-13 15:01:10|576.92|572.92|577.22|573.22|577.22|573.22|576.9|572.9|20
1613228480000|2021-02-13 15:01:20|577.28|573.28|577.92|573.92|578.09|574.09|577.03|573.03|27
1613228490000|2021-02-13 15:01:30|577.91|573.91|578.46|574.46|579.15|575.15|577.87|573.87|30
1613228500000|2021-02-13 15:01:40|578.45|574.45|578.54|574.54|578.69|574.69|578.31|574.31|33
1613228510000|2021-02-13 15:01:50|578.43|574.43|578.76|574.76|578.82|574.82|578.41|574.41|30
1613228520000|2021-02-13 15:02:00|578.81|574.81|579.28|575.28|579.34|575.34|578.81|574.81|22
1613228530000|2021-02-13 15:02:10|579.3|575.3|579.43|575.43|579.43|575.43|579.19|575.19|24
1613228540000|2021-02-13 15:02:20|579.46|575.46|580.26|576.26|580.44|576.44|579.41|575.41|36
1613228550000|2021-02-13 15:02:30|580.25|576.25|580.39|576.39|580.51|576.51|579.84|575.84|28
1613228560000|2021-02-13 15:02:40|580.5|576.5|580.54|576.54|580.54|576.54|580.45|576.45|17
1613228570000|2021-02-13 15:02:50|580.56|576.56|580.25|576.25|580.61|576.61|579.96|575.96|29
1613228580000|2021-02-13 15:03:00|580.41|576.41|581.02|577.02|581.02|577.02|580.41|576.41|26
1613228590000|2021-02-13 15:03:10|580.99|576.99|580.86|576.86|580.99|576.99|580.4|576.4|35
1613228600000|2021-02-13 15:03:20|580.85|576.85|581.3|577.3|581.33|577.33|580.83|576.83|27
1613228610000|2021-02-13 15:03:30|581.31|577.31|580.95|576.95|581.31|577.31|580.54|576.54|37
1613228620000|2021-02-13 15:03:40|580.69|576.69|581.27|577.27|581.27|577.27|580.66|576.66|36
1613228630000|2021-02-13 15:03:50|581.18|577.18|581.45|577.45|581.49|577.49|581.14|577.14|28
1613228640000|2021-02-13 15:04:00|581.44|577.44|581.48|577.48|581.49|577.49|581.41|577.41|19
1613228650000|2021-02-13 15:04:10|581.49|577.49|582.42|578.42|582.42|578.42|581.49|577.49|26
1613228660000|2021-02-13 15:04:20|582.43|578.43|583.09|579.09|583.21|579.21|582.43|578.43|28
1613228670000|2021-02-13 15:04:30|583.16|579.16|583.24|579.24|583.31|579.31|582.96|578.96|34
1613228680000|2021-02-13 15:04:40|583.25|579.25|582.54|578.54|583.25|579.25|582.03|578.03|28
1613228690000|2021-02-13 15:04:50|582.51|578.51|582.3|578.3|582.56|578.56|582.22|578.22|32
1613228700000|2021-02-13 15:05:00|582.29|578.29|581.83|577.83|582.33|578.33|581.72|577.72|31
1613228710000|2021-02-13 15:05:10|581.9|577.9|582.15|578.15|582.23|578.23|581.7|577.7|34
1613228720000|2021-02-13 15:05:20|582.16|578.16|581.08|577.08|582.16|578.16|581.04|577.04|29
1613228730000|2021-02-13 15:05:30|581.14|577.14|581.19|577.19|581.29|577.29|580.98|576.98|29
1613228740000|2021-02-13 15:05:40|581.23|577.23|581.23|577.23|581.42|577.42|581.23|577.23|25
1613228750000|2021-02-13 15:05:50|581.24|577.24|581.91|577.91|582.14|578.14|581.1|577.1|40
1613228760000|2021-02-13 15:06:00|581.88|577.88|581.96|577.96|581.97|577.97|581.55|577.55|28
1613228770000|2021-02-13 15:06:10|581.89|577.89|582.66|578.66|582.66|578.66|581.83|577.83|28
1613228780000|2021-02-13 15:06:20|582.61|578.61|583.18|579.18|583.35|579.35|582.51|578.51|26
1613228790000|2021-02-13 15:06:30|583.22|579.22|584.1|580.1|584.1|580.1|583.15|579.15|32
1613228800000|2021-02-13 15:06:40|584.11|580.11|584.32|580.32|584.4|580.4|584.06|580.06|29
1613228810000|2021-02-13 15:06:50|584.21|580.21|584.37|580.37|584.4|580.4|583.94|579.94|37
1613228820000|2021-02-13 15:07:00|584.36|580.36|584.8|580.8|584.83|580.83|584.36|580.36|33
1613228830000|2021-02-13 15:07:10|584.81|580.81|584.02|580.02|585.15|581.15|584.01|580.01|32
1613228840000|2021-02-13 15:07:20|584.62|580.62|584.52|580.52|584.67|580.67|583.99|579.99|35
1613228850000|2021-02-13 15:07:30|584.58|580.58|585.17|581.17|585.21|581.21|584.58|580.58|34
1613228860000|2021-02-13 15:07:40|585.15|581.15|585.11|581.11|585.23|581.23|584.93|580.93|31
1613228870000|2021-02-13 15:07:50|585.17|581.17|585.25|581.25|585.26|581.26|585.14|581.14|21
1613228880000|2021-02-13 15:08:00|585.24|581.24|585.07|581.07|585.3|581.3|585.07|581.07|30
1613228890000|2021-02-13 15:08:10|585.03|581.03|585.83|581.83|585.86|581.86|584.8|580.8|32
1613228900000|2021-02-13 15:08:20|585.81|581.81|585.55|581.55|585.94|581.94|585.55|581.55|32
1613228910000|2021-02-13 15:08:30|585.57|581.57|584.93|580.93|585.57|581.57|584.93|580.93|29
1613228920000|2021-02-13 15:08:40|585.01|581.01|583.98|579.98|585.01|581.01|583.9|579.9|35
1613228930000|2021-02-13 15:08:50|583.97|579.97|584.3|580.3|584.31|580.31|583.76|579.76|32
1613228940000|2021-02-13 15:09:00|584.21|580.21|583.4|579.4|584.24|580.24|583.4|579.4|34
1613228950000|2021-02-13 15:09:10|583.37|579.37|584.21|580.21|584.21|580.21|583.37|579.37|30
1613228960000|2021-02-13 15:09:20|584.22|580.22|585.18|581.18|585.18|581.18|584.22|580.22|29
1613228970000|2021-02-13 15:09:30|585.21|581.21|584.47|580.47|585.31|581.31|584.43|580.43|34
1613228980000|2021-02-13 15:09:40|584.46|580.46|584.22|580.22|584.59|580.59|584.15|580.15|34
1613228990000|2021-02-13 15:09:50|584.2|580.2|584.28|580.28|584.33|580.33|583.91|579.91|32
1613229000000|2021-02-13 15:10:00|584.29|580.29|584.88|580.88|584.89|580.89|584.25|580.25|28
1613229010000|2021-02-13 15:10:10|584.87|580.87|585.24|581.24|585.38|581.38|584.87|580.87|31
1613229020000|2021-02-13 15:10:20|585.34|581.34|585.03|581.03|585.45|581.45|585.03|581.03|24
1613229030000|2021-02-13 15:10:30|585.07|581.07|584.58|580.58|585.07|581.07|583.83|579.83|34
1613229040000|2021-02-13 15:10:40|584.65|580.65|584.78|580.78|585.04|581.04|584.65|580.65|31
1613229050000|2021-02-13 15:10:50|584.74|580.74|585.47|581.47|585.47|581.47|584.74|580.74|30
1613229060000|2021-02-13 15:11:00|585.49|581.49|585.54|581.54|585.73|581.73|585.43|581.43|32
1613229070000|2021-02-13 15:11:10|585.53|581.53|585.43|581.43|585.54|581.54|585.3|581.3|28
1613229080000|2021-02-13 15:11:20|585.5|581.5|585.54|581.54|585.67|581.67|585.46|581.46|33
1613229090000|2021-02-13 15:11:30|585.48|581.48|585.44|581.44|585.52|581.52|585.4|581.4|26
1613229100000|2021-02-13 15:11:40|585.45|581.45|584.75|580.75|585.46|581.46|584.75|580.75|28
1613229110000|2021-02-13 15:11:50|584.76|580.76|584.73|580.73|585.01|581.01|584.73|580.73|24
1613229120000|2021-02-13 15:12:00|584.72|580.72|584.99|580.99|585.03|581.03|584.51|580.51|23
1613229130000|2021-02-13 15:12:10|584.96|580.96|585.36|581.36|585.62|581.62|584.96|580.96|36
1613229140000|2021-02-13 15:12:20|585.35|581.35|585.05|581.05|585.35|581.35|584.81|580.81|33
1613229150000|2021-02-13 15:12:30|585.03|581.03|584.84|580.84|585.24|581.24|584.79|580.79|31
1613229160000|2021-02-13 15:12:40|584.86|580.86|584.08|580.08|585.03|581.03|583.93|579.93|30
1613229170000|2021-02-13 15:12:50|584.06|580.06|584.18|580.18|584.34|580.34|584|580|28
1613229180000|2021-02-13 15:13:00|584.19|580.19|584.17|580.17|584.19|580.19|583.92|579.92|24
1613229190000|2021-02-13 15:13:10|584.14|580.14|583.96|579.96|584.2|580.2|583.9|579.9|25
1613229200000|2021-02-13 15:13:20|583.97|579.97|584.04|580.04|584.09|580.09|583.97|579.97|25
1613229210000|2021-02-13 15:13:30|583.88|579.88|584.05|580.05|584.18|580.18|583.88|579.88|28
1613229220000|2021-02-13 15:13:40|584.08|580.08|584.62|580.62|584.62|580.62|584.08|580.08|27
1613229230000|2021-02-13 15:13:50|584.61|580.61|584.42|580.42|584.72|580.72|584.42|580.42|28
1613229240000|2021-02-13 15:14:00|584.44|580.44|583.73|579.73|584.46|580.46|583.54|579.54|30
1613229250000|2021-02-13 15:14:10|583.74|579.74|583.18|579.18|583.77|579.77|583.18|579.18|30
1613229260000|2021-02-13 15:14:20|583.22|579.22|583.19|579.19|583.49|579.49|582.99|578.99|29
1613229270000|2021-02-13 15:14:30|583.13|579.13|583.31|579.31|583.31|579.31|582.51|578.51|34
1613229280000|2021-02-13 15:14:40|583.35|579.35|583.72|579.72|583.72|579.72|583.31|579.31|30
1613229290000|2021-02-13 15:14:50|583.79|579.79|584.41|580.41|584.41|580.41|583.74|579.74|27
1613229300000|2021-02-13 15:15:00|584.43|580.43|584.91|580.91|585.14|581.14|584.39|580.39|30
1613229310000|2021-02-13 15:15:10|584.81|580.81|584.69|580.69|584.81|580.81|584.59|580.59|28
1613229320000|2021-02-13 15:15:20|584.68|580.68|584.19|580.19|584.71|580.71|584.18|580.18|35
1613229330000|2021-02-13 15:15:30|584.18|580.18|583.76|579.76|584.18|580.18|583.52|579.52|30
1613229340000|2021-02-13 15:15:40|583.75|579.75|584.07|580.07|584.15|580.15|583.75|579.75|30
1613229350000|2021-02-13 15:15:50|584.08|580.08|583.62|579.62|584.09|580.09|583.49|579.49|31
1613229360000|2021-02-13 15:16:00|583.63|579.63|583.55|579.55|583.65|579.65|583.47|579.47|30
1613229370000|2021-02-13 15:16:10|583.52|579.52|583.04|579.04|583.52|579.52|583.02|579.02|31
1613229380000|2021-02-13 15:16:20|583.02|579.02|581.82|577.82|583.06|579.06|581.78|577.78|32
1613229390000|2021-02-13 15:16:30|581.83|577.83|581.74|577.74|581.84|577.84|581.56|577.56|31
1613229400000|2021-02-13 15:16:40|581.65|577.65|582.7|578.7|582.83|578.83|581.65|577.65|33
1613229410000|2021-02-13 15:16:50|582.71|578.71|582.85|578.85|582.86|578.86|582.38|578.38|31
1613229420000|2021-02-13 15:17:00|582.84|578.84|582.38|578.38|582.84|578.84|582.36|578.36|29
1613229430000|2021-02-13 15:17:10|582.35|578.35|582.19|578.19|582.35|578.35|582.16|578.16|23
1613229440000|2021-02-13 15:17:20|582.15|578.15|582.04|578.04|582.15|578.15|582.03|578.03|22
1613229450000|2021-02-13 15:17:30|582.08|578.08|582.01|578.01|582.1|578.1|581.99|577.99|22
1613229460000|2021-02-13 15:17:40|582|578|582.02|578.02|582.09|578.09|581.96|577.96|24
1613229470000|2021-02-13 15:17:50|582.04|578.04|582.11|578.11|582.11|578.11|581.95|577.95|25
1613229480000|2021-02-13 15:18:00|582.07|578.07|582.08|578.08|582.13|578.13|582.05|578.05|20
1613229490000|2021-02-13 15:18:10|582.05|578.05|582.18|578.18|582.18|578.18|581.97|577.97|20
1613229500000|2021-02-13 15:18:20|582.23|578.23|582.13|578.13|582.34|578.34|582.11|578.11|27
1613229510000|2021-02-13 15:18:30|582.12|578.12|582.43|578.43|582.43|578.43|582.12|578.12|24
1613229520000|2021-02-13 15:18:40|582.48|578.48|582.52|578.52|582.82|578.82|582.45|578.45|32
1613229530000|2021-02-13 15:18:50|582.53|578.53|582.49|578.49|582.58|578.58|582.25|578.25|29
1613229540000|2021-02-13 15:19:00|582.55|578.55|582.32|578.32|582.56|578.56|582.27|578.27|27
1613229550000|2021-02-13 15:19:10|582.36|578.36|582.27|578.27|582.36|578.36|582.23|578.23|20
1613229560000|2021-02-13 15:19:20|582.26|578.26|582.24|578.24|582.33|578.33|582.24|578.24|20
1613229570000|2021-02-13 15:19:30|582.23|578.23|582.35|578.35|582.37|578.37|582.19|578.19|25
1613229580000|2021-02-13 15:19:40|582.31|578.31|582.15|578.15|582.38|578.38|582.15|578.15|22
1613229590000|2021-02-13 15:19:50|582.18|578.18|582.26|578.26|582.32|578.32|582.18|578.18|27
1613229600000|2021-02-13 15:20:00|582.27|578.27|582.22|578.22|582.27|578.27|582.16|578.16|19
1613229610000|2021-02-13 15:20:10|582.2|578.2|582.02|578.02|582.26|578.26|581.98|577.98|23
1613229620000|2021-02-13 15:20:20|582.07|578.07|581.99|577.99|582.1|578.1|581.98|577.98|22
1613229630000|2021-02-13 15:20:30|581.98|577.98|581.16|577.16|582|578|581.16|577.16|22
1613229640000|2021-02-13 15:20:40|581.19|577.19|581.6|577.6|581.62|577.62|581.18|577.18|24
1613229650000|2021-02-13 15:20:50|581.59|577.59|581.31|577.31|581.59|577.59|581.31|577.31|19
1613229660000|2021-02-13 15:21:00|581.33|577.33|581.13|577.13|581.38|577.38|581.12|577.12|28
1613229670000|2021-02-13 15:21:10|581.12|577.12|581.09|577.09|581.15|577.15|581.04|577.04|28
1613229680000|2021-02-13 15:21:20|581.06|577.06|581.05|577.05|581.08|577.08|581.03|577.03|21
1613229690000|2021-02-13 15:21:30|581.04|577.04|581.1|577.1|581.28|577.28|581.04|577.04|26
1613229700000|2021-02-13 15:21:40|581.11|577.11|581.23|577.23|581.23|577.23|581.09|577.09|21
1613229710000|2021-02-13 15:21:50|581.24|577.24|581.48|577.48|581.52|577.52|581.24|577.24|27
1613229720000|2021-02-13 15:22:00|581.5|577.5|581.35|577.35|581.52|577.52|581.35|577.35|18
1613229730000|2021-02-13 15:22:10|581.28|577.28|580.99|576.99|581.3|577.3|580.99|576.99|30
1613229740000|2021-02-13 15:22:20|581.01|577.01|580.32|576.32|581.01|577.01|580.29|576.29|24
1613229750000|2021-02-13 15:22:30|580.3|576.3|579.93|575.93|580.47|576.47|579.9|575.9|22
1613229760000|2021-02-13 15:22:40|579.92|575.92|580.82|576.82|580.82|576.82|579.92|575.92|26
1613229770000|2021-02-13 15:22:50|580.81|576.81|580.87|576.87|580.87|576.87|580.68|576.68|26
1613229780000|2021-02-13 15:23:00|580.88|576.88|581.15|577.15|581.15|577.15|580.88|576.88|17
1613229790000|2021-02-13 15:23:10|581.1|577.1|581.25|577.25|581.29|577.29|581.09|577.09|20
1613229800000|2021-02-13 15:23:20|581.67|577.67|581.44|577.44|581.67|577.67|581.35|577.35|27
1613229810000|2021-02-13 15:23:30|581.45|577.45|581.4|577.4|581.58|577.58|581.38|577.38|31
1613229820000|2021-02-13 15:23:40|581.42|577.42|581.83|577.83|581.83|577.83|581.28|577.28|29
1613229830000|2021-02-13 15:23:50|581.84|577.84|581.91|577.91|581.91|577.91|581.84|577.84|19
1613229840000|2021-02-13 15:24:00|581.93|577.93|582.44|578.44|582.54|578.54|581.93|577.93|24
1613229850000|2021-02-13 15:24:10|582.52|578.52|582.63|578.63|582.76|578.76|582.52|578.52|14
1613229860000|2021-02-13 15:24:20|582.62|578.62|582.24|578.24|582.62|578.62|582.19|578.19|33
1613229870000|2021-02-13 15:24:30|582.23|578.23|581.97|577.97|582.28|578.28|581.96|577.96|27
1613229880000|2021-02-13 15:24:40|581.96|577.96|581.85|577.85|581.97|577.97|581.8|577.8|27
1613229890000|2021-02-13 15:24:50|581.84|577.84|581.17|577.17|581.86|577.86|581.17|577.17|22
1613229900000|2021-02-13 15:25:00|581.2|577.2|580.68|576.68|581.2|577.2|580.16|576.16|28
1613229910000|2021-02-13 15:25:10|580.79|576.79|581.75|577.75|581.75|577.75|580.76|576.76|32
1613229920000|2021-02-13 15:25:20|581.91|577.91|582.12|578.12|582.12|578.12|581.67|577.67|25
1613229930000|2021-02-13 15:25:30|582.2|578.2|582.25|578.25|582.5|578.5|582.05|578.05|34
1613229940000|2021-02-13 15:25:40|582.21|578.21|581.99|577.99|582.31|578.31|581.99|577.99|33
1613229950000|2021-02-13 15:25:50|581.98|577.98|582.06|578.06|582.06|578.06|581.82|577.82|26
1613229960000|2021-02-13 15:26:00|582.08|578.08|582.13|578.13|582.17|578.17|581.91|577.91|35
1613229970000|2021-02-13 15:26:10|582.12|578.12|582.08|578.08|582.12|578.12|582|578|26
1613229980000|2021-02-13 15:26:20|582.07|578.07|582.1|578.1|582.1|578.1|582|578|22
1613229990000|2021-02-13 15:26:30|582.07|578.07|582.44|578.44|582.49|578.49|582.04|578.04|33
1613230000000|2021-02-13 15:26:40|582.49|578.49|582.6|578.6|582.65|578.65|582.46|578.46|28
1613230010000|2021-02-13 15:26:50|582.64|578.64|583.4|579.4|583.4|579.4|582.61|578.61|22
1613230020000|2021-02-13 15:27:00|583.43|579.43|583.24|579.24|583.5|579.5|583.23|579.23|22
1613230030000|2021-02-13 15:27:10|583.11|579.11|582.97|578.97|583.19|579.19|582.82|578.82|24
1613230040000|2021-02-13 15:27:20|582.92|578.92|583.38|579.38|583.45|579.45|582.9|578.9|28
1613230050000|2021-02-13 15:27:30|583.37|579.37|583.08|579.08|583.42|579.42|583.04|579.04|27
1613230060000|2021-02-13 15:27:40|583.07|579.07|582.83|578.83|583.11|579.11|582.61|578.61|34
1613230070000|2021-02-13 15:27:50|582.88|578.88|582.8|578.8|583.01|579.01|582.78|578.78|25
1613230080000|2021-02-13 15:28:00|582.85|578.85|583.14|579.14|583.14|579.14|582.79|578.79|23
1613230090000|2021-02-13 15:28:10|583.13|579.13|583.49|579.49|583.49|579.49|583.11|579.11|18
1613230100000|2021-02-13 15:28:20|583.48|579.48|583.49|579.49|583.56|579.56|583.45|579.45|18
1613230110000|2021-02-13 15:28:30|583.54|579.54|583.2|579.2|583.58|579.58|583.12|579.12|23
1613230120000|2021-02-13 15:28:40|583.14|579.14|583.07|579.07|583.15|579.15|583.05|579.05|22
1613230130000|2021-02-13 15:28:50|583.06|579.06|583.02|579.02|583.6|579.6|582.89|578.89|34
1613230140000|2021-02-13 15:29:00|583|579|582.73|578.73|583|579|582.07|578.07|31
1613230150000|2021-02-13 15:29:10|582.89|578.89|583.29|579.29|583.29|579.29|582.88|578.88|29
1613230160000|2021-02-13 15:29:20|583.31|579.31|583.92|579.92|583.92|579.92|583.31|579.31|23
1613230170000|2021-02-13 15:29:30|583.91|579.91|583.99|579.99|584.05|580.05|583.6|579.6|25
1613230180000|2021-02-13 15:29:40|583.96|579.96|583.79|579.79|584.01|580.01|583.69|579.69|26
1613230190000|2021-02-13 15:29:50|583.82|579.82|583.98|579.98|584.07|580.07|583.75|579.75|27
1613230200000|2021-02-13 15:30:00|584.1|580.1|584.09|580.09|584.14|580.14|583.9|579.9|25
1613230210000|2021-02-13 15:30:10|584.04|580.04|584.43|580.43|584.45|580.45|584.02|580.02|22
1613230220000|2021-02-13 15:30:20|584.39|580.39|584.4|580.4|584.47|580.47|584.28|580.28|24
1613230230000|2021-02-13 15:30:30|584.47|580.47|584.46|580.46|584.73|580.73|584.44|580.44|20
1613230240000|2021-02-13 15:30:40|584.41|580.41|584.55|580.55|584.58|580.58|584.37|580.37|21
1613230250000|2021-02-13 15:30:50|584.56|580.56|584.49|580.49|584.56|580.56|584.24|580.24|26
1613230260000|2021-02-13 15:31:00|584.51|580.51|584.11|580.11|584.54|580.54|584.11|580.11|25
1613230270000|2021-02-13 15:31:10|584.08|580.08|584.07|580.07|584.22|580.22|584.03|580.03|24
1613230280000|2021-02-13 15:31:20|583.87|579.87|584.15|580.15|584.25|580.25|583.72|579.72|25
1613230290000|2021-02-13 15:31:30|584.13|580.13|584.19|580.19|584.4|580.4|584.13|580.13|23
1613230300000|2021-02-13 15:31:40|584.22|580.22|583.95|579.95|584.22|580.22|583.95|579.95|23
1613230310000|2021-02-13 15:31:50|583.97|579.97|583.66|579.66|583.97|579.97|583.46|579.46|23
1613230320000|2021-02-13 15:32:00|583.6|579.6|583.54|579.54|583.68|579.68|583.47|579.47|34
1613230330000|2021-02-13 15:32:10|583.56|579.56|583.48|579.48|583.56|579.56|583.45|579.45|21
1613230340000|2021-02-13 15:32:20|583.46|579.46|583.42|579.42|583.52|579.52|583.4|579.4|19
1613230350000|2021-02-13 15:32:30|583.43|579.43|583.39|579.39|583.49|579.49|583.38|579.38|24
1613230360000|2021-02-13 15:32:40|583.45|579.45|582.79|578.79|583.45|579.45|582.76|578.76|25
1613230370000|2021-02-13 15:32:50|582.77|578.77|582|578|582.77|578.77|582|578|30
1613230380000|2021-02-13 15:33:00|581.99|577.99|581.67|577.67|582.02|578.02|581.62|577.62|31
1613230390000|2021-02-13 15:33:10|581.68|577.68|581.75|577.75|581.75|577.75|581.63|577.63|25
1613230400000|2021-02-13 15:33:20|581.71|577.71|581.15|577.15|581.79|577.79|581.13|577.13|32
1613230410000|2021-02-13 15:33:30|581.24|577.24|581.36|577.36|581.36|577.36|581.13|577.13|12
1613230420000|2021-02-13 15:33:40|581.37|577.37|581.4|577.4|581.52|577.52|581.19|577.19|24
1613230430000|2021-02-13 15:33:50|581.44|577.44|581.82|577.82|582.04|578.04|581.4|577.4|32
1613230440000|2021-02-13 15:34:00|581.83|577.83|582.77|578.77|582.77|578.77|581.83|577.83|30
1613230450000|2021-02-13 15:34:10|582.74|578.74|583.12|579.12|583.14|579.14|582.73|578.73|20
1613230460000|2021-02-13 15:34:20|583.33|579.33|584.12|580.12|584.12|580.12|583.27|579.27|26
1613230470000|2021-02-13 15:34:30|584.11|580.11|584.12|580.12|584.14|580.14|583.42|579.42|26
1613230480000|2021-02-13 15:34:40|584.09|580.09|584.37|580.37|584.42|580.42|584.01|580.01|29
1613230490000|2021-02-13 15:34:50|584.38|580.38|584.43|580.43|584.44|580.44|584.26|580.26|20
1613230500000|2021-02-13 15:35:00|584.45|580.45|584.54|580.54|584.83|580.83|584.45|580.45|29
1613230510000|2021-02-13 15:35:10|584.61|580.61|584.92|580.92|584.92|580.92|584.61|580.61|9
1613230520000|2021-02-13 15:35:20|584.94|580.94|584.73|580.73|584.94|580.94|584.62|580.62|19
1613230530000|2021-02-13 15:35:30|584.69|580.69|585.16|581.16|585.23|581.23|584.69|580.69|22
1613230540000|2021-02-13 15:35:40|585.13|581.13|585.16|581.16|585.17|581.17|585.08|581.08|14
1613230550000|2021-02-13 15:35:50|585.15|581.15|584.16|580.16|585.15|581.15|584.16|580.16|28
1613230560000|2021-02-13 15:36:00|584.15|580.15|584.86|580.86|584.86|580.86|584.01|580.01|31
1613230570000|2021-02-13 15:36:10|584.88|580.88|584.84|580.84|584.92|580.92|584.78|580.78|10
1613230580000|2021-02-13 15:36:20|584.87|580.87|584.65|580.65|584.93|580.93|584.44|580.44|17
1613230590000|2021-02-13 15:36:30|584.67|580.67|584.93|580.93|585|581|584.67|580.67|23
1613230600000|2021-02-13 15:36:40|584.91|580.91|585.85|581.85|585.85|581.85|584.91|580.91|23
1613230610000|2021-02-13 15:36:50|586.07|582.07|585.53|581.53|586.07|582.07|585.2|581.2|32
1613230620000|2021-02-13 15:37:00|585.5|581.5|586.15|582.15|586.47|582.47|585.5|581.5|31
1613230630000|2021-02-13 15:37:10|586.18|582.18|586.94|582.94|586.95|582.95|586.16|582.16|27
1613230640000|2021-02-13 15:37:20|586.96|582.96|588.85|584.85|588.85|584.85|586.96|582.96|29
1613230650000|2021-02-13 15:37:30|588.8|584.8|588.96|584.96|589.23|585.23|588.75|584.75|32
1613230660000|2021-02-13 15:37:40|588.93|584.93|588.45|584.45|588.95|584.95|588.23|584.23|25
1613230670000|2021-02-13 15:37:50|588.55|584.55|588.65|584.65|588.77|584.77|588.48|584.48|35
1613230680000|2021-02-13 15:38:00|588.68|584.68|589.05|585.05|589.1|585.1|588.68|584.68|29
1613230690000|2021-02-13 15:38:10|589.08|585.08|589.2|585.2|589.21|585.21|588.99|584.99|32
1613230700000|2021-02-13 15:38:20|589.19|585.19|589.65|585.65|589.65|585.65|589.15|585.15|29
1613230710000|2021-02-13 15:38:30|589.61|585.61|590.08|586.08|590.08|586.08|589.57|585.57|25
1613230720000|2021-02-13 15:38:40|590.11|586.11|590.31|586.31|590.36|586.36|590.07|586.07|23
1613230730000|2021-02-13 15:38:50|590.32|586.32|590.37|586.37|590.38|586.38|590.32|586.32|18
1613230740000|2021-02-13 15:39:00|590.36|586.36|590.45|586.45|590.45|586.45|590.29|586.29|24
1613230750000|2021-02-13 15:39:10|590.43|586.43|589.5|585.5|590.43|586.43|589.29|585.29|35
1613230760000|2021-02-13 15:39:20|589.51|585.51|589.42|585.42|589.51|585.51|589.23|585.23|21
1613230770000|2021-02-13 15:39:30|589.43|585.43|589.86|585.86|589.88|585.88|589.42|585.42|24
1613230780000|2021-02-13 15:39:40|589.8|585.8|589.96|585.96|590|586|589.6|585.6|24
1613230790000|2021-02-13 15:39:50|589.98|585.98|591.48|587.48|591.48|587.48|589.95|585.95|27
1613230800000|2021-02-13 15:40:00|591.41|587.41|591.06|587.06|591.45|587.45|591|587|30
1613230810000|2021-02-13 15:40:10|591.07|587.07|591.05|587.05|591.07|587.07|590.36|586.36|35
1613230820000|2021-02-13 15:40:20|591.04|587.04|591.21|587.21|591.26|587.26|590.89|586.89|32
1613230830000|2021-02-13 15:40:30|591.24|587.24|591.75|587.75|591.75|587.75|591.2|587.2|30
1613230840000|2021-02-13 15:40:40|591.76|587.76|592.28|588.28|592.41|588.41|591.76|587.76|31
1613230850000|2021-02-13 15:40:50|592.27|588.27|592.97|588.97|592.98|588.98|592.27|588.27|32
1613230860000|2021-02-13 15:41:00|592.96|588.96|592.98|588.98|592.98|588.98|592.66|588.66|29
1613230870000|2021-02-13 15:41:10|593.03|589.03|593.58|589.58|593.64|589.64|593.02|589.02|22
1613230880000|2021-02-13 15:41:20|593.65|589.65|593.72|589.72|593.72|589.72|593.51|589.51|32
1613230890000|2021-02-13 15:41:30|593.74|589.74|594.49|590.49|594.52|590.52|593.62|589.62|21
1613230900000|2021-02-13 15:41:40|594.48|590.48|594.5|590.5|594.64|590.64|594.38|590.38|20
1613230910000|2021-02-13 15:41:50|594.32|590.32|594.33|590.33|594.75|590.75|594.32|590.32|33
1613230920000|2021-02-13 15:42:00|594.6|590.6|594.72|590.72|594.73|590.73|594.34|590.34|26
1613230930000|2021-02-13 15:42:10|594.73|590.73|595.01|591.01|595.11|591.11|594.68|590.68|29
1613230940000|2021-02-13 15:42:20|595.04|591.04|595.01|591.01|595.13|591.13|594.86|590.86|27
1613230950000|2021-02-13 15:42:30|595|591|595.01|591.01|595.1|591.1|594.93|590.93|31
1613230960000|2021-02-13 15:42:40|595|591|595.94|591.94|595.95|591.95|594.96|590.96|28
1613230970000|2021-02-13 15:42:50|596.01|592.01|596.43|592.43|596.45|592.45|595.8|591.8|25
1613230980000|2021-02-13 15:43:00|596.46|592.46|595.41|591.41|596.51|592.51|595.41|591.41|33
1613230990000|2021-02-13 15:43:10|595.44|591.44|594.62|590.62|595.44|591.44|594.62|590.62|29
1613231000000|2021-02-13 15:43:20|594.61|590.61|594.88|590.88|594.88|590.88|594.27|590.27|31
1613231010000|2021-02-13 15:43:30|594.9|590.9|594.53|590.53|594.9|590.9|594.46|590.46|35
1613231020000|2021-02-13 15:43:40|594.62|590.62|594.66|590.66|594.89|590.89|594.59|590.59|29
1613231030000|2021-02-13 15:43:50|594.65|590.65|594.1|590.1|594.95|590.95|594.1|590.1|27
1613231040000|2021-02-13 15:44:00|593.8|589.8|594|590|594.07|590.07|593.64|589.64|28
1613231050000|2021-02-13 15:44:10|593.95|589.95|594.12|590.12|594.16|590.16|593.95|589.95|30
1613231060000|2021-02-13 15:44:20|593.89|589.89|593.66|589.66|593.89|589.89|593.63|589.63|17
1613231070000|2021-02-13 15:44:30|592.68|588.68|592.62|588.62|592.69|588.69|592.48|588.48|25
1613231080000|2021-02-13 15:44:40|592.72|588.72|593.36|589.36|593.58|589.58|592.72|588.72|33
1613231090000|2021-02-13 15:44:50|593.35|589.35|594.02|590.02|594.02|590.02|593.11|589.11|23
1613231100000|2021-02-13 15:45:00|594.2|590.2|593.85|589.85|594.26|590.26|593.74|589.74|27
1613231110000|2021-02-13 15:45:10|593.76|589.76|593.71|589.71|593.97|589.97|593.65|589.65|28
1613231120000|2021-02-13 15:45:20|593.72|589.72|592.86|588.86|593.74|589.74|592.84|588.84|34
1613231130000|2021-02-13 15:45:30|592.8|588.8|592.78|588.78|592.82|588.82|592.57|588.57|28
1613231140000|2021-02-13 15:45:40|592.79|588.79|592.93|588.93|592.97|588.97|592.78|588.78|27
1613231150000|2021-02-13 15:45:50|592.92|588.92|593.32|589.32|593.48|589.48|592.92|588.92|27
1613231160000|2021-02-13 15:46:00|593.34|589.34|592.87|588.87|593.55|589.55|592.87|588.87|27
1613231170000|2021-02-13 15:46:10|592.86|588.86|592.72|588.72|592.91|588.91|592.65|588.65|25
1613231180000|2021-02-13 15:46:20|592.76|588.76|592.94|588.94|593.08|589.08|592.65|588.65|32
1613231190000|2021-02-13 15:46:30|593.01|589.01|593.26|589.26|593.44|589.44|593.01|589.01|30
1613231200000|2021-02-13 15:46:40|593.27|589.27|593.91|589.91|594.2|590.2|593.27|589.27|37
1613231210000|2021-02-13 15:46:50|593.77|589.77|592.93|588.93|593.77|589.77|592.82|588.82|32
1613231220000|2021-02-13 15:47:00|592.94|588.94|592.94|588.94|592.94|588.94|592.81|588.81|30
1613231230000|2021-02-13 15:47:10|592.95|588.95|593.26|589.26|593.26|589.26|592.9|588.9|26
1613231240000|2021-02-13 15:47:20|593.32|589.32|593.41|589.41|593.51|589.51|593.23|589.23|29
1613231250000|2021-02-13 15:47:30|593.43|589.43|593.84|589.84|594.12|590.12|593.43|589.43|32
1613231260000|2021-02-13 15:47:40|593.85|589.85|593.88|589.88|594.19|590.19|593.78|589.78|27
1613231270000|2021-02-13 15:47:50|593.71|589.71|593.05|589.05|593.84|589.84|593.05|589.05|30
1613231280000|2021-02-13 15:48:00|592.94|588.94|593.1|589.1|593.13|589.13|592.89|588.89|27
1613231290000|2021-02-13 15:48:10|593.15|589.15|593.29|589.29|593.41|589.41|593.14|589.14|28
1613231300000|2021-02-13 15:48:20|593.27|589.27|593.92|589.92|593.98|589.98|593.26|589.26|25
1613231310000|2021-02-13 15:48:30|593.62|589.62|594.08|590.08|594.12|590.12|593.62|589.62|32
1613231320000|2021-02-13 15:48:40|594.09|590.09|594.83|590.83|594.83|590.83|594.09|590.09|36
1613231330000|2021-02-13 15:48:50|595.07|591.07|594.34|590.34|595.25|591.25|594.34|590.34|32
1613231340000|2021-02-13 15:49:00|594.22|590.22|594.11|590.11|594.48|590.48|593.98|589.98|30
1613231350000|2021-02-13 15:49:10|594.09|590.09|594.8|590.8|594.89|590.89|594.09|590.09|32
1613231360000|2021-02-13 15:49:20|594.59|590.59|594.47|590.47|594.79|590.79|594.17|590.17|32
1613231370000|2021-02-13 15:49:30|594.41|590.41|594.6|590.6|594.61|590.61|594.19|590.19|29
1613231380000|2021-02-13 15:49:40|594.59|590.59|594.4|590.4|594.62|590.62|594.4|590.4|30
1613231390000|2021-02-13 15:49:50|594.42|590.42|594.77|590.77|594.77|590.77|594.31|590.31|28
1613231400000|2021-02-13 15:50:00|594.67|590.67|594.49|590.49|594.74|590.74|594.46|590.46|30
1613231410000|2021-02-13 15:50:10|594.55|590.55|595.85|591.85|595.85|591.85|594.55|590.55|34
1613231420000|2021-02-13 15:50:20|595.86|591.86|596.29|592.29|596.29|592.29|595.74|591.74|27
1613231430000|2021-02-13 15:50:30|596.34|592.34|596.83|592.83|596.83|592.83|596.1|592.1|33
1613231440000|2021-02-13 15:50:40|596.95|592.95|596.94|592.94|596.97|592.97|596.79|592.79|25
1613231450000|2021-02-13 15:50:50|596.95|592.95|597.16|593.16|597.18|593.18|596.95|592.95|28
1613231460000|2021-02-13 15:51:00|597.13|593.13|597.11|593.11|597.23|593.23|597.1|593.1|24
1613231470000|2021-02-13 15:51:10|597.12|593.12|597.49|593.49|597.49|593.49|596.85|592.85|26
1613231480000|2021-02-13 15:51:20|597.28|593.28|597.58|593.58|597.71|593.71|597.26|593.26|27
1613231490000|2021-02-13 15:51:30|597.59|593.59|597.77|593.77|597.79|593.79|597.54|593.54|21
1613231500000|2021-02-13 15:51:40|597.51|593.51|597.27|593.27|597.61|593.61|597.08|593.08|28
1613231510000|2021-02-13 15:51:50|597.26|593.26|597.29|593.29|597.46|593.46|597.25|593.25|30
1613231520000|2021-02-13 15:52:00|597.34|593.34|597.25|593.25|597.34|593.34|596.94|592.94|29
1613231530000|2021-02-13 15:52:10|597.28|593.28|597.82|593.82|597.82|593.82|597.24|593.24|26
1613231540000|2021-02-13 15:52:20|597.81|593.81|597.57|593.57|597.81|593.81|597.52|593.52|30
1613231550000|2021-02-13 15:52:30|597.52|593.52|597.2|593.2|597.55|593.55|597.05|593.05|31
1613231560000|2021-02-13 15:52:40|597.19|593.19|595.72|591.72|597.19|593.19|595.43|591.43|26
1613231570000|2021-02-13 15:52:50|595.85|591.85|595.65|591.65|595.85|591.85|595.56|591.56|24
1613231580000|2021-02-13 15:53:00|595.63|591.63|595.5|591.5|595.82|591.82|595.4|591.4|35
1613231590000|2021-02-13 15:53:10|595.6|591.6|596.11|592.11|596.12|592.12|595.25|591.25|33
1613231600000|2021-02-13 15:53:20|596.08|592.08|595.93|591.93|596.08|592.08|595.69|591.69|22
1613231610000|2021-02-13 15:53:30|595.92|591.92|596.76|592.76|596.77|592.77|595.89|591.89|33
1613231620000|2021-02-13 15:53:40|596.77|592.77|597.21|593.21|597.28|593.28|596.77|592.77|21
1613231630000|2021-02-13 15:53:50|597.22|593.22|597.39|593.39|597.39|593.39|596.8|592.8|30
1613231640000|2021-02-13 15:54:00|597.27|593.27|597.56|593.56|597.58|593.58|597.27|593.27|13
1613231650000|2021-02-13 15:54:10|597.57|593.57|597.9|593.9|598.1|594.1|597.48|593.48|27
1613231660000|2021-02-13 15:54:20|597.89|593.89|597.49|593.49|598.03|594.03|597.41|593.41|25
1613231670000|2021-02-13 15:54:30|597.48|593.48|597.04|593.04|597.55|593.55|597.03|593.03|31
1613231680000|2021-02-13 15:54:40|597.06|593.06|596.96|592.96|597.06|593.06|596.88|592.88|16
1613231690000|2021-02-13 15:54:50|597.08|593.08|597.32|593.32|597.34|593.34|597.05|593.05|24
1613231700000|2021-02-13 15:55:00|597.33|593.33|597.63|593.63|597.65|593.65|597.33|593.33|23
1613231710000|2021-02-13 15:55:10|597.65|593.65|598.36|594.36|598.47|594.47|597.56|593.56|33
1613231720000|2021-02-13 15:55:20|598.38|594.38|599|595|599.03|595.03|598.31|594.31|30
1613231730000|2021-02-13 15:55:30|599.01|595.01|599.1|595.1|599.14|595.14|598.97|594.97|27
1613231740000|2021-02-13 15:55:40|599.12|595.12|599.64|595.64|600.07|596.07|599.06|595.06|29
1613231750000|2021-02-13 15:55:50|599.82|595.82|599.92|595.92|599.95|595.95|599.65|595.65|24
1613231760000|2021-02-13 15:56:00|599.93|595.93|599.31|595.31|599.97|595.97|599.24|595.24|26
1613231770000|2021-02-13 15:56:10|599.3|595.3|599.1|595.1|599.3|595.3|598.85|594.85|27
1613231780000|2021-02-13 15:56:20|599.13|595.13|599.15|595.15|599.15|595.15|598.68|594.68|30
1613231790000|2021-02-13 15:56:30|599.13|595.13|598.93|594.93|599.14|595.14|598.8|594.8|24
1613231800000|2021-02-13 15:56:40|598.92|594.92|598.29|594.29|598.92|594.92|598.29|594.29|24
1613231810000|2021-02-13 15:56:50|598.23|594.23|597.78|593.78|598.31|594.31|597.77|593.77|31
1613231820000|2021-02-13 15:57:00|597.83|593.83|598.99|594.99|599.03|595.03|597.83|593.83|36
1613231830000|2021-02-13 15:57:10|599|595|598.35|594.35|599.04|595.04|598.35|594.35|33
1613231840000|2021-02-13 15:57:20|598.33|594.33|598.12|594.12|598.38|594.38|598.12|594.12|32
1613231850000|2021-02-13 15:57:30|598.11|594.11|598.25|594.25|598.45|594.45|598.11|594.11|27
1613231860000|2021-02-13 15:57:40|598.24|594.24|597.31|593.31|598.25|594.25|597.31|593.31|31
1613231870000|2021-02-13 15:57:50|597.2|593.2|597.16|593.16|597.27|593.27|596.82|592.82|28
1613231880000|2021-02-13 15:58:00|597.11|593.11|598.1|594.1|598.1|594.1|597.11|593.11|30
1613231890000|2021-02-13 15:58:10|598.17|594.17|598.36|594.36|598.82|594.82|598.17|594.17|27
1613231900000|2021-02-13 15:58:20|598.35|594.35|599.06|595.06|599.27|595.27|598.35|594.35|27
1613231910000|2021-02-13 15:58:30|598.93|594.93|599.1|595.1|599.1|595.1|598.92|594.92|21
1613231920000|2021-02-13 15:58:40|599.12|595.12|599.07|595.07|599.13|595.13|599.04|595.04|22
1613231930000|2021-02-13 15:58:50|599.06|595.06|599.04|595.04|599.06|595.06|598.94|594.94|25
1613231940000|2021-02-13 15:59:00|599.07|595.07|599.15|595.15|599.29|595.29|599.07|595.07|20
1613231950000|2021-02-13 15:59:10|599.07|595.07|599.06|595.06|599.26|595.26|598.99|594.99|25
1613231960000|2021-02-13 15:59:20|599.05|595.05|599.11|595.11|599.18|595.18|599.05|595.05|24
1613231970000|2021-02-13 15:59:30|599.1|595.1|598.41|594.41|599.1|595.1|598.32|594.32|28
1613231980000|2021-02-13 15:59:40|598.45|594.45|598.59|594.59|598.67|594.67|598.41|594.41|33
1613231990000|2021-02-13 15:59:50|598.56|594.56|598.44|594.44|598.67|594.67|598.4|594.4|32
1613232000000|2021-02-13 16:00:00|598.42|594.42|598.95|594.95|598.95|594.95|598.42|594.42|22
1613232010000|2021-02-13 16:00:10|598.94|594.94|599.68|595.68|599.82|595.82|598.94|594.94|28
1613232020000|2021-02-13 16:00:20|599.77|595.77|600.85|596.85|600.96|596.96|599.77|595.77|21
1613232030000|2021-02-13 16:00:30|600.81|596.81|600.98|596.98|600.99|596.99|600.52|596.52|29
1613232040000|2021-02-13 16:00:40|601.02|597.02|599.76|595.76|601.05|597.05|599.76|595.76|35
1613232050000|2021-02-13 16:00:50|599.55|595.55|599.59|595.59|599.78|595.78|599.4|595.4|29
1613232060000|2021-02-13 16:01:00|599.57|595.57|600.35|596.35|600.38|596.38|599.48|595.48|26
1613232070000|2021-02-13 16:01:10|600.42|596.42|599.89|595.89|600.42|596.42|599.81|595.81|24
1613232080000|2021-02-13 16:01:20|599.83|595.83|598.85|594.85|599.83|595.83|598.85|594.85|35
1613232090000|2021-02-13 16:01:30|598.72|594.72|598.78|594.78|598.78|594.78|598.08|594.08|31
1613232100000|2021-02-13 16:01:40|598.79|594.79|599.31|595.31|599.31|595.31|598.79|594.79|34
1613232110000|2021-02-13 16:01:50|599.26|595.26|598.76|594.76|599.63|595.63|598.61|594.61|34
1613232120000|2021-02-13 16:02:00|598.9|594.9|597.45|593.45|598.9|594.9|597.45|593.45|35
1613232130000|2021-02-13 16:02:10|597.42|593.42|597.64|593.64|598.11|594.11|597.3|593.3|33
1613232140000|2021-02-13 16:02:20|597.63|593.63|595.71|591.71|597.63|593.63|595.57|591.57|36
1613232150000|2021-02-13 16:02:30|595.84|591.84|595.64|591.64|596.74|592.74|595.64|591.64|34
1613232160000|2021-02-13 16:02:40|595.67|591.67|595.29|591.29|595.77|591.77|594.82|590.82|35
1613232170000|2021-02-13 16:02:50|595.31|591.31|595.22|591.22|595.31|591.31|595.06|591.06|28
1613232180000|2021-02-13 16:03:00|595.21|591.21|594.67|590.67|595.31|591.31|594.31|590.31|34
1613232190000|2021-02-13 16:03:10|594.64|590.64|595.22|591.22|595.37|591.37|594.64|590.64|28
1613232200000|2021-02-13 16:03:20|595.23|591.23|595.74|591.74|596.25|592.25|595.22|591.22|35
1613232210000|2021-02-13 16:03:30|595.6|591.6|594.81|590.81|595.69|591.69|594.61|590.61|31
1613232220000|2021-02-13 16:03:40|594.88|590.88|594.72|590.72|595.42|591.42|594.2|590.2|35
1613232230000|2021-02-13 16:03:50|594.71|590.71|594.73|590.73|595.54|591.54|594.67|590.67|32
1613232240000|2021-02-13 16:04:00|594.74|590.74|594.58|590.58|594.77|590.77|594.57|590.57|33
1613232250000|2021-02-13 16:04:10|594.6|590.6|594.22|590.22|594.81|590.81|594.07|590.07|29
1613232260000|2021-02-13 16:04:20|594.21|590.21|594.33|590.33|594.42|590.42|594.17|590.17|29
1613232270000|2021-02-13 16:04:30|594.39|590.39|594.26|590.26|594.48|590.48|593.77|589.77|35
1613232280000|2021-02-13 16:04:40|594.35|590.35|594.13|590.13|594.5|590.5|594.05|590.05|27
1613232290000|2021-02-13 16:04:50|594.12|590.12|593.75|589.75|594.31|590.31|593.56|589.56|30
1613232300000|2021-02-13 16:05:00|593.72|589.72|593.92|589.92|593.96|589.96|593.56|589.56|27
1613232310000|2021-02-13 16:05:10|593.88|589.88|594.33|590.33|594.48|590.48|593.64|589.64|31
1613232320000|2021-02-13 16:05:20|594.34|590.34|594.45|590.45|594.45|590.45|593.94|589.94|28
1613232330000|2021-02-13 16:05:30|594.51|590.51|595.1|591.1|595.1|591.1|594.41|590.41|31
1613232340000|2021-02-13 16:05:40|595.06|591.06|594.66|590.66|595.2|591.2|594.56|590.56|32
1613232350000|2021-02-13 16:05:50|594.65|590.65|594.88|590.88|594.88|590.88|594.62|590.62|31
1613232360000|2021-02-13 16:06:00|594.87|590.87|595.28|591.28|595.6|591.6|594.7|590.7|32
1613232370000|2021-02-13 16:06:10|595.24|591.24|594.84|590.84|595.41|591.41|594.76|590.76|28
1613232380000|2021-02-13 16:06:20|594.81|590.81|594.89|590.89|594.89|590.89|594.53|590.53|24
1613232390000|2021-02-13 16:06:30|594.88|590.88|595.62|591.62|595.62|591.62|594.88|590.88|34
1613232400000|2021-02-13 16:06:40|595.55|591.55|595.52|591.52|595.59|591.59|595.1|591.1|30
1613232410000|2021-02-13 16:06:50|595.53|591.53|596.19|592.19|596.2|592.2|595.51|591.51|29
1613232420000|2021-02-13 16:07:00|596.21|592.21|596.41|592.41|596.41|592.41|595.65|591.65|27
1613232430000|2021-02-13 16:07:10|596.61|592.61|597.94|593.94|597.99|593.99|596.61|592.61|34
1613232440000|2021-02-13 16:07:20|597.86|593.86|598.93|594.93|598.93|594.93|597.77|593.77|30
1613232450000|2021-02-13 16:07:30|598.92|594.92|599.83|595.83|599.85|595.85|598.9|594.9|29
1613232460000|2021-02-13 16:07:40|599.82|595.82|600.7|596.7|600.7|596.7|599.75|595.75|37
1613232470000|2021-02-13 16:07:50|600.75|596.75|601.68|597.68|601.68|597.68|600.66|596.66|33
1613232480000|2021-02-13 16:08:00|601.71|597.71|601.72|597.72|601.72|597.72|601.33|597.33|33
1613232490000|2021-02-13 16:08:10|601.73|597.73|601.73|597.73|601.74|597.74|601.07|597.07|32
1613232500000|2021-02-13 16:08:20|601.77|597.77|601.33|597.33|601.77|597.77|600.79|596.79|34
1613232510000|2021-02-13 16:08:30|601.27|597.27|601.59|597.59|601.65|597.65|600.79|596.79|35
1613232520000|2021-02-13 16:08:40|601.6|597.6|601.69|597.69|602.2|598.2|601.45|597.45|33
1613232530000|2021-02-13 16:08:50|601.66|597.66|602.04|598.04|602.07|598.07|601.66|597.66|30
1613232540000|2021-02-13 16:09:00|601.69|597.69|602.22|598.22|602.44|598.44|601.69|597.69|31
1613232550000|2021-02-13 16:09:10|602.23|598.23|603.29|599.29|603.6|599.6|602.23|598.23|29
1613232560000|2021-02-13 16:09:20|603.22|599.22|602.85|598.85|603.6|599.6|602.47|598.47|38
1613232570000|2021-02-13 16:09:30|602.72|598.72|603.57|599.57|603.57|599.57|602.03|598.03|31
1613232580000|2021-02-13 16:09:40|603.78|599.78|604.15|600.15|604.15|600.15|603.55|599.55|34
1613232590000|2021-02-13 16:09:50|604.17|600.17|604.11|600.11|604.17|600.17|603.99|599.99|26
1613232600000|2021-02-13 16:10:00|604.09|600.09|603.94|599.94|604.17|600.17|603.89|599.89|32
1613232610000|2021-02-13 16:10:10|603.95|599.95|603.6|599.6|604.03|600.03|603.6|599.6|32
1613232620000|2021-02-13 16:10:20|603.59|599.59|602.08|598.08|603.71|599.71|602.08|598.08|36
1613232630000|2021-02-13 16:10:30|602.12|598.12|601.41|597.41|602.24|598.24|601.41|597.41|33
1613232640000|2021-02-13 16:10:40|601.38|597.38|600.57|596.57|601.92|597.92|600.36|596.36|37
1613232650000|2021-02-13 16:10:50|600.6|596.6|601.45|597.45|601.6|597.6|600.6|596.6|28
1613232660000|2021-02-13 16:11:00|601.43|597.43|602.97|598.97|603.06|599.06|601.41|597.41|36
1613232670000|2021-02-13 16:11:10|603.07|599.07|603.55|599.55|603.58|599.58|603.02|599.02|33
1613232680000|2021-02-13 16:11:20|603.63|599.63|603.69|599.69|603.7|599.7|602.32|598.32|25
1613232690000|2021-02-13 16:11:30|603.7|599.7|605.09|601.09|605.35|601.35|603.65|599.65|36
1613232700000|2021-02-13 16:11:40|605.04|601.04|605.44|601.44|605.65|601.65|604.88|600.88|36
1613232710000|2021-02-13 16:11:50|605.42|601.42|605.95|601.95|606|602|605.42|601.42|29
1613232720000|2021-02-13 16:12:00|605.94|601.94|605.75|601.75|606.04|602.04|605.57|601.57|28
1613232730000|2021-02-13 16:12:10|605.71|601.71|604.94|600.94|605.71|601.71|604.94|600.94|31
1613232740000|2021-02-13 16:12:20|604.93|600.93|604.3|600.3|605.04|601.04|604.18|600.18|32
1613232750000|2021-02-13 16:12:30|604.29|600.29|604.53|600.53|604.53|600.53|603.98|599.98|34
1613232760000|2021-02-13 16:12:40|604.52|600.52|605.18|601.18|605.21|601.21|604.51|600.51|32
1613232770000|2021-02-13 16:12:50|605.15|601.15|605.12|601.12|605.31|601.31|604.84|600.84|26
1613232780000|2021-02-13 16:13:00|605.08|601.08|604.93|600.93|605.08|601.08|604.56|600.56|34
1613232790000|2021-02-13 16:13:10|604.91|600.91|604.7|600.7|604.91|600.91|604.38|600.38|32
1613232800000|2021-02-13 16:13:20|604.69|600.69|605.21|601.21|605.54|601.54|604.69|600.69|31
1613232810000|2021-02-13 16:13:30|605.22|601.22|604.99|600.99|605.22|601.22|604.87|600.87|28
1613232820000|2021-02-13 16:13:40|604.94|600.94|604.22|600.22|604.97|600.97|604.18|600.18|30
1613232830000|2021-02-13 16:13:50|604.19|600.19|602.79|598.79|604.19|600.19|602.73|598.73|32
1613232840000|2021-02-13 16:14:00|602.81|598.81|603.92|599.92|604.12|600.12|602.81|598.81|35
1613232850000|2021-02-13 16:14:10|603.91|599.91|603.44|599.44|603.94|599.94|603.17|599.17|34
1613232860000|2021-02-13 16:14:20|603.47|599.47|603.03|599.03|603.47|599.47|602.85|598.85|36
1613232870000|2021-02-13 16:14:30|603.04|599.04|603.23|599.23|603.36|599.36|603.04|599.04|31
1613232880000|2021-02-13 16:14:40|603.21|599.21|602.98|598.98|603.28|599.28|602.98|598.98|22
1613232890000|2021-02-13 16:14:50|602.95|598.95|602.93|598.93|602.96|598.96|602.64|598.64|32
1613232900000|2021-02-13 16:15:00|602.92|598.92|602.84|598.84|603|599|602.69|598.69|36
1613232910000|2021-02-13 16:15:10|602.88|598.88|602.74|598.74|602.93|598.93|602.62|598.62|27
1613232920000|2021-02-13 16:15:20|602.75|598.75|602.53|598.53|602.78|598.78|602.53|598.53|25
1613232930000|2021-02-13 16:15:30|602.51|598.51|599.91|595.91|602.55|598.55|599.91|595.91|34
1613232940000|2021-02-13 16:15:40|599.99|595.99|599.63|595.63|599.99|595.99|599.6|595.6|30
1613232950000|2021-02-13 16:15:50|599.49|595.49|598.21|594.21|599.49|595.49|598.12|594.12|33
1613232960000|2021-02-13 16:16:00|598.19|594.19|599.29|595.29|599.32|595.32|597.87|593.87|37
1613232970000|2021-02-13 16:16:10|599.32|595.32|599.93|595.93|600.09|596.09|599.32|595.32|32
1613232980000|2021-02-13 16:16:20|599.91|595.91|599.68|595.68|599.91|595.91|599.31|595.31|30
1613232990000|2021-02-13 16:16:30|599.78|595.78|601.14|597.14|601.14|597.14|599.78|595.78|31
1613233000000|2021-02-13 16:16:40|601.15|597.15|601.43|597.43|601.47|597.47|601.05|597.05|30
1613233010000|2021-02-13 16:16:50|601.44|597.44|601.6|597.6|601.68|597.68|601.44|597.44|25
1613233020000|2021-02-13 16:17:00|602.66|598.66|602.53|598.53|602.95|598.95|602.53|598.53|24
1613233030000|2021-02-13 16:17:10|602.43|598.43|601.3|597.3|602.53|598.53|601.29|597.29|37
1613233040000|2021-02-13 16:17:20|601.31|597.31|601.78|597.78|601.82|597.82|601.31|597.31|32
1613233050000|2021-02-13 16:17:30|601.8|597.8|601.53|597.53|601.8|597.8|601.5|597.5|30
1613233060000|2021-02-13 16:17:40|601.52|597.52|601.48|597.48|601.93|597.93|601.3|597.3|31
1613233070000|2021-02-13 16:17:50|601.46|597.46|601.54|597.54|601.59|597.59|601.24|597.24|34
1613233080000|2021-02-13 16:18:00|601.53|597.53|601.1|597.1|601.53|597.53|601.09|597.09|35
1613233090000|2021-02-13 16:18:10|601.12|597.12|600.14|596.14|601.12|597.12|600.13|596.13|31
1613233100000|2021-02-13 16:18:20|600.04|596.04|598.37|594.37|600.05|596.05|598.37|594.37|34
1613233110000|2021-02-13 16:18:30|598.39|594.39|599.86|595.86|599.86|595.86|598.39|594.39|39
1613233120000|2021-02-13 16:18:40|599.83|595.83|599.69|595.69|599.92|595.92|599.68|595.68|35
1613233130000|2021-02-13 16:18:50|599.68|595.68|599.83|595.83|600.2|596.2|599.61|595.61|33
1613233140000|2021-02-13 16:19:00|599.85|595.85|599.96|595.96|600.19|596.19|599.79|595.79|31
1613233150000|2021-02-13 16:19:10|599.66|595.66|599.65|595.65|599.73|595.73|599.28|595.28|34
1613233160000|2021-02-13 16:19:20|599.63|595.63|600.31|596.31|600.32|596.32|599.63|595.63|32
1613233170000|2021-02-13 16:19:30|600.02|596.02|600.97|596.97|601.03|597.03|599.96|595.96|32
1613233180000|2021-02-13 16:19:40|600.98|596.98|600.67|596.67|601.15|597.15|600.55|596.55|28
1613233190000|2021-02-13 16:19:50|600.66|596.66|600.66|596.66|600.66|596.66|599.92|595.92|24
1613233200000|2021-02-13 16:20:00|600.67|596.67|601.74|597.74|601.74|597.74|600.67|596.67|33
1613233210000|2021-02-13 16:20:10|601.87|597.87|601.8|597.8|601.98|597.98|601.39|597.39|35
1613233220000|2021-02-13 16:20:20|601.79|597.79|601.82|597.82|601.85|597.85|601.6|597.6|32
1613233230000|2021-02-13 16:20:30|601.83|597.83|602.36|598.36|602.36|598.36|601.71|597.71|28
1613233240000|2021-02-13 16:20:40|602.19|598.19|602.87|598.87|602.87|598.87|601.88|597.88|31
1613233250000|2021-02-13 16:20:50|602.88|598.88|603.51|599.51|603.59|599.59|601.94|597.94|34
1613233260000|2021-02-13 16:21:00|603.58|599.58|604.26|600.26|604.44|600.44|603.58|599.58|36
1613233270000|2021-02-13 16:21:10|604.25|600.25|604.09|600.09|604.51|600.51|604|600|34
1613233280000|2021-02-13 16:21:20|604.01|600.01|603.75|599.75|604.01|600.01|603.75|599.75|29
1613233290000|2021-02-13 16:21:30|603.42|599.42|601.87|597.87|603.42|599.42|601.8|597.8|32
1613233300000|2021-02-13 16:21:40|601.74|597.74|601.22|597.22|601.96|597.96|601.22|597.22|33
1613233310000|2021-02-13 16:21:50|601.27|597.27|601.82|597.82|601.82|597.82|601.27|597.27|30
1613233320000|2021-02-13 16:22:00|601.77|597.77|601.11|597.11|601.77|597.77|601|597|34
1613233330000|2021-02-13 16:22:10|601.12|597.12|601.06|597.06|601.14|597.14|601.05|597.05|24
1613233340000|2021-02-13 16:22:20|601.12|597.12|601.2|597.2|601.64|597.64|601.12|597.12|31
1613233350000|2021-02-13 16:22:30|601.16|597.16|601.05|597.05|601.16|597.16|600.63|596.63|28
1613233360000|2021-02-13 16:22:40|601.06|597.06|600.95|596.95|601.14|597.14|600.82|596.82|30
1613233370000|2021-02-13 16:22:50|600.96|596.96|600.7|596.7|600.97|596.97|600.58|596.58|26
1613233380000|2021-02-13 16:23:00|600.69|596.69|601.34|597.34|601.34|597.34|600.57|596.57|35
1613233390000|2021-02-13 16:23:10|601.37|597.37|601.67|597.67|602.37|598.37|601.37|597.37|33
1613233400000|2021-02-13 16:23:20|601.84|597.84|601.8|597.8|602.26|598.26|601.67|597.67|35
1613233410000|2021-02-13 16:23:30|601.82|597.82|602.23|598.23|602.29|598.29|601.82|597.82|30
1613233420000|2021-02-13 16:23:40|602.21|598.21|602.2|598.2|602.22|598.22|601.99|597.99|29
1613233430000|2021-02-13 16:23:50|602.19|598.19|602.72|598.72|602.72|598.72|602.19|598.19|27
1613233440000|2021-02-13 16:24:00|602.68|598.68|603.58|599.58|603.67|599.67|602.68|598.68|30
1613233450000|2021-02-13 16:24:10|603.64|599.64|604.08|600.08|604.71|600.71|603.64|599.64|32
1613233460000|2021-02-13 16:24:20|604.14|600.14|604|600|604.3|600.3|603.77|599.77|33
1613233470000|2021-02-13 16:24:30|603.99|599.99|604.04|600.04|604.21|600.21|603.9|599.9|29
1613233480000|2021-02-13 16:24:40|604.03|600.03|602.98|598.98|604.17|600.17|602.98|598.98|33
1613233490000|2021-02-13 16:24:50|602.96|598.96|603.13|599.13|603.13|599.13|602.7|598.7|29
1613233500000|2021-02-13 16:25:00|603.14|599.14|602.41|598.41|603.28|599.28|602.41|598.41|31
1613233510000|2021-02-13 16:25:10|602.2|598.2|601.75|597.75|602.2|598.2|601.69|597.69|22
1613233520000|2021-02-13 16:25:20|601.76|597.76|601.31|597.31|601.81|597.81|601.28|597.28|32
1613233530000|2021-02-13 16:25:30|601.33|597.33|601.48|597.48|601.52|597.52|600.91|596.91|33
1613233540000|2021-02-13 16:25:40|601.49|597.49|600.7|596.7|601.58|597.58|600.7|596.7|32
1613233550000|2021-02-13 16:25:50|600.58|596.58|599.9|595.9|600.68|596.68|599.64|595.64|33
1613233560000|2021-02-13 16:26:00|599.83|595.83|600.23|596.23|600.26|596.26|599.44|595.44|32
1613233570000|2021-02-13 16:26:10|600.36|596.36|600.84|596.84|600.93|596.93|600.24|596.24|33
1613233580000|2021-02-13 16:26:20|600.85|596.85|600.91|596.91|601.09|597.09|600.7|596.7|36
1613233590000|2021-02-13 16:26:30|600.89|596.89|600.99|596.99|601.09|597.09|600.55|596.55|35
1613233600000|2021-02-13 16:26:40|601|597|600.9|596.9|601.45|597.45|600.86|596.86|39
1613233610000|2021-02-13 16:26:50|600.86|596.86|600.2|596.2|600.86|596.86|600.2|596.2|32
1613233620000|2021-02-13 16:27:00|600.21|596.21|600.29|596.29|600.45|596.45|600.04|596.04|34
1613233630000|2021-02-13 16:27:10|600.24|596.24|600.09|596.09|600.48|596.48|599.96|595.96|32
1613233640000|2021-02-13 16:27:20|600.01|596.01|600.69|596.69|600.69|596.69|599.98|595.98|26
1613233650000|2021-02-13 16:27:30|600.64|596.64|600.7|596.7|600.7|596.7|600.22|596.22|34
1613233660000|2021-02-13 16:27:40|600.66|596.66|600.47|596.47|600.72|596.72|600.3|596.3|25
1613233670000|2021-02-13 16:27:50|600.41|596.41|600.47|596.47|600.54|596.54|600.06|596.06|28
1613233680000|2021-02-13 16:28:00|600.49|596.49|600.78|596.78|600.78|596.78|600.47|596.47|35
1613233690000|2021-02-13 16:28:10|600.74|596.74|600.32|596.32|600.74|596.74|600.32|596.32|34
1613233700000|2021-02-13 16:28:20|600.31|596.31|599.77|595.77|600.38|596.38|599.77|595.77|31
1613233710000|2021-02-13 16:28:30|599.78|595.78|599.53|595.53|599.81|595.81|599.53|595.53|23
1613233720000|2021-02-13 16:28:40|599.54|595.54|599.61|595.61|599.66|595.66|599.38|595.38|26
1613233730000|2021-02-13 16:28:50|599.56|595.56|598.83|594.83|599.56|595.56|598.83|594.83|28
1613233740000|2021-02-13 16:29:00|598.88|594.88|599.46|595.46|599.46|595.46|598.81|594.81|31
1613233750000|2021-02-13 16:29:10|599.45|595.45|600.07|596.07|600.13|596.13|599.41|595.41|27
1613233760000|2021-02-13 16:29:20|600.02|596.02|599.49|595.49|600.03|596.03|599.44|595.44|28
1613233770000|2021-02-13 16:29:30|599.41|595.41|599.38|595.38|599.63|595.63|599.35|595.35|33
1613233780000|2021-02-13 16:29:40|599.32|595.32|598.93|594.93|599.32|595.32|598.89|594.89|32
1613233790000|2021-02-13 16:29:50|598.91|594.91|598.07|594.07|598.91|594.91|597.98|593.98|33
1613233800000|2021-02-13 16:30:00|598.14|594.14|598.19|594.19|598.38|594.38|598.08|594.08|31
1613233810000|2021-02-13 16:30:10|598.15|594.15|598.08|594.08|598.26|594.26|598.07|594.07|31
1613233820000|2021-02-13 16:30:20|597.55|593.55|596.71|592.71|597.55|593.55|596.69|592.69|27
1613233830000|2021-02-13 16:30:30|596.7|592.7|595.39|591.39|596.71|592.71|595.39|591.39|31
1613233840000|2021-02-13 16:30:40|595.24|591.24|595.25|591.25|595.4|591.4|594.94|590.94|37
1613233850000|2021-02-13 16:30:50|595.26|591.26|595.64|591.64|595.64|591.64|595|591|32
1613233860000|2021-02-13 16:31:00|595.41|591.41|594.7|590.7|595.41|591.41|594.63|590.63|33
1613233870000|2021-02-13 16:31:10|594.71|590.71|595.19|591.19|595.52|591.52|594.71|590.71|36
1613233880000|2021-02-13 16:31:20|595.13|591.13|595.02|591.02|595.17|591.17|594.99|590.99|29
1613233890000|2021-02-13 16:31:30|595.01|591.01|595.24|591.24|595.24|591.24|594.99|590.99|25
1613233900000|2021-02-13 16:31:40|595.21|591.21|595.03|591.03|595.21|591.21|594.84|590.84|23
1613233910000|2021-02-13 16:31:50|595.02|591.02|595.19|591.19|595.38|591.38|594.87|590.87|34
1613233920000|2021-02-13 16:32:00|595.12|591.12|594.49|590.49|595.19|591.19|594.49|590.49|36
1613233930000|2021-02-13 16:32:10|594.43|590.43|593.35|589.35|594.43|590.43|593.34|589.34|38
1613233940000|2021-02-13 16:32:20|593.3|589.3|593.42|589.42|593.48|589.48|593.05|589.05|33
1613233950000|2021-02-13 16:32:30|593.4|589.4|593.37|589.37|593.46|589.46|593.24|589.24|30
1613233960000|2021-02-13 16:32:40|593.41|589.41|594.32|590.32|594.35|590.35|593.41|589.41|28
1613233970000|2021-02-13 16:32:50|594.33|590.33|594.51|590.51|594.54|590.54|594.31|590.31|24
1613233980000|2021-02-13 16:33:00|594.54|590.54|594.41|590.41|594.76|590.76|594.39|590.39|30
1613233990000|2021-02-13 16:33:10|594.42|590.42|594.64|590.64|594.67|590.67|594.4|590.4|17
1613234000000|2021-02-13 16:33:20|594.65|590.65|594.31|590.31|594.95|590.95|594.27|590.27|28
1613234010000|2021-02-13 16:33:30|594.29|590.29|594.18|590.18|594.32|590.32|593.74|589.74|32
1613234020000|2021-02-13 16:33:40|594.22|590.22|593.99|589.99|594.25|590.25|593.89|589.89|33
1613234030000|2021-02-13 16:33:50|594|590|593.79|589.79|594.2|590.2|593.7|589.7|33
1613234040000|2021-02-13 16:34:00|593.8|589.8|594.36|590.36|594.36|590.36|593.74|589.74|35
1613234050000|2021-02-13 16:34:10|594.41|590.41|594.18|590.18|594.47|590.47|594.11|590.11|33
1613234060000|2021-02-13 16:34:20|594.17|590.17|594|590|594.48|590.48|594|590|30
1613234070000|2021-02-13 16:34:30|594.02|590.02|594.29|590.29|594.35|590.35|593.99|589.99|29
1613234080000|2021-02-13 16:34:40|594.2|590.2|594.21|590.21|594.24|590.24|594.01|590.01|30
1613234090000|2021-02-13 16:34:50|593.95|589.95|593.73|589.73|594.18|590.18|593.73|589.73|34
1613234100000|2021-02-13 16:35:00|593.75|589.75|593.82|589.82|593.82|589.82|593.7|589.7|26
1613234110000|2021-02-13 16:35:10|593.89|589.89|593.85|589.85|593.96|589.96|593.77|589.77|27
1613234120000|2021-02-13 16:35:20|593.84|589.84|593.84|589.84|593.95|589.95|593.55|589.55|22
1613234130000|2021-02-13 16:35:30|593.85|589.85|593.92|589.92|594.04|590.04|593.7|589.7|28
1613234140000|2021-02-13 16:35:40|593.93|589.93|593.83|589.83|593.93|589.93|593.7|589.7|20
1613234150000|2021-02-13 16:35:50|593.82|589.82|593.9|589.9|593.92|589.92|593.82|589.82|21
1613234160000|2021-02-13 16:36:00|593.91|589.91|593.48|589.48|593.91|589.91|593.44|589.44|25
1613234170000|2021-02-13 16:36:10|593.46|589.46|592.69|588.69|593.46|589.46|592.69|588.69|22
1613234180000|2021-02-13 16:36:20|592.68|588.68|592.85|588.85|592.95|588.95|592.42|588.42|33
1613234190000|2021-02-13 16:36:30|592.94|588.94|592.63|588.63|593.08|589.08|592.61|588.61|31
1613234200000|2021-02-13 16:36:40|592.62|588.62|592.21|588.21|592.67|588.67|592.2|588.2|24
1613234210000|2021-02-13 16:36:50|592.2|588.2|590.31|586.31|592.33|588.33|590.31|586.31|32
1613234220000|2021-02-13 16:37:00|590.38|586.38|590.54|586.54|592.37|588.37|590.3|586.3|37
1613234230000|2021-02-13 16:37:10|590.55|586.55|589.73|585.73|590.92|586.92|589.73|585.73|29
1613234240000|2021-02-13 16:37:20|589.78|585.78|589.73|585.73|590.19|586.19|589.67|585.67|34
1613234250000|2021-02-13 16:37:30|589.72|585.72|591.14|587.14|591.14|587.14|589.68|585.68|32
1613234260000|2021-02-13 16:37:40|591.12|587.12|591.39|587.39|591.59|587.59|591.09|587.09|32
1613234270000|2021-02-13 16:37:50|591.46|587.46|592.39|588.39|592.4|588.4|591.36|587.36|33
1613234280000|2021-02-13 16:38:00|592.48|588.48|592.76|588.76|592.78|588.78|592.45|588.45|25
1613234290000|2021-02-13 16:38:10|592.77|588.77|592.75|588.75|592.89|588.89|592.55|588.55|31
1613234300000|2021-02-13 16:38:20|592.78|588.78|593.91|589.91|594.16|590.16|592.72|588.72|30
1613234310000|2021-02-13 16:38:30|593.9|589.9|595.29|591.29|595.29|591.29|593.74|589.74|36
1613234320000|2021-02-13 16:38:40|595.28|591.28|594.83|590.83|595.88|591.88|594.83|590.83|35
1613234330000|2021-02-13 16:38:50|594.86|590.86|596.02|592.02|596.02|592.02|594.86|590.86|30
1613234340000|2021-02-13 16:39:00|596.01|592.01|596.71|592.71|596.76|592.76|596.01|592.01|28
1613234350000|2021-02-13 16:39:10|596.74|592.74|597.75|593.75|598.31|594.31|596.73|592.73|34
1613234360000|2021-02-13 16:39:20|597.72|593.72|596.36|592.36|597.72|593.72|596.36|592.36|35
1613234370000|2021-02-13 16:39:30|596.27|592.27|594.83|590.83|596.34|592.34|594.83|590.83|33
1613234380000|2021-02-13 16:39:40|595.07|591.07|595.14|591.14|595.83|591.83|594.85|590.85|35
1613234390000|2021-02-13 16:39:50|595.11|591.11|595.03|591.03|595.13|591.13|594.45|590.45|34
1613234400000|2021-02-13 16:40:00|595.05|591.05|595.16|591.16|595.78|591.78|594.92|590.92|32
1613234410000|2021-02-13 16:40:10|595.17|591.17|594.93|590.93|595.41|591.41|594.63|590.63|32
1613234420000|2021-02-13 16:40:20|594.92|590.92|595.05|591.05|595.1|591.1|594.81|590.81|32
1613234430000|2021-02-13 16:40:30|595.06|591.06|595.33|591.33|595.36|591.36|594.88|590.88|27
1613234440000|2021-02-13 16:40:40|595.32|591.32|595.41|591.41|595.47|591.47|595.15|591.15|26
1613234450000|2021-02-13 16:40:50|595.46|591.46|595.32|591.32|595.59|591.59|595.05|591.05|28
1613234460000|2021-02-13 16:41:00|595.44|591.44|596.2|592.2|596.22|592.22|595.43|591.43|33
1613234470000|2021-02-13 16:41:10|596.22|592.22|596.61|592.61|596.61|592.61|596.22|592.22|22
1613234480000|2021-02-13 16:41:20|596.62|592.62|596.69|592.69|596.78|592.78|596.58|592.58|22
1613234490000|2021-02-13 16:41:30|596.7|592.7|597.28|593.28|597.28|593.28|596.69|592.69|26
1613234500000|2021-02-13 16:41:40|597.31|593.31|597.68|593.68|597.68|593.68|597.29|593.29|31
1613234510000|2021-02-13 16:41:50|597.67|593.67|596.78|592.78|597.83|593.83|596.78|592.78|31
1613234520000|2021-02-13 16:42:00|596.74|592.74|595.98|591.98|596.74|592.74|595.98|591.98|28
1613234530000|2021-02-13 16:42:10|595.96|591.96|595.89|591.89|595.99|591.99|595.58|591.58|26
1613234540000|2021-02-13 16:42:20|595.87|591.87|595.75|591.75|595.92|591.92|595.7|591.7|29
1613234550000|2021-02-13 16:42:30|595.73|591.73|596.45|592.45|596.45|592.45|595.73|591.73|30
1613234560000|2021-02-13 16:42:40|596.49|592.49|596.97|592.97|596.97|592.97|596.39|592.39|27
1613234570000|2021-02-13 16:42:50|596.98|592.98|596.95|592.95|597.21|593.21|596.92|592.92|30
1613234580000|2021-02-13 16:43:00|596.94|592.94|596.55|592.55|596.94|592.94|596.4|592.4|27
1613234590000|2021-02-13 16:43:10|596.54|592.54|596.42|592.42|596.69|592.69|596.27|592.27|27
1613234600000|2021-02-13 16:43:20|596.41|592.41|596.85|592.85|596.85|592.85|596.1|592.1|30
1613234610000|2021-02-13 16:43:30|596.82|592.82|596.58|592.58|597.1|593.1|596.45|592.45|32
1613234620000|2021-02-13 16:43:40|596.47|592.47|596.48|592.48|596.5|592.5|596.45|592.45|20
1613234630000|2021-02-13 16:43:50|596.43|592.43|596.02|592.02|596.45|592.45|595.76|591.76|28
1613234640000|2021-02-13 16:44:00|596.01|592.01|596.81|592.81|596.84|592.84|596.01|592.01|30
1613234650000|2021-02-13 16:44:10|596.72|592.72|597.14|593.14|597.14|593.14|596.69|592.69|26
1613234660000|2021-02-13 16:44:20|597.13|593.13|596.94|592.94|597.25|593.25|596.84|592.84|35
1613234670000|2021-02-13 16:44:30|596.92|592.92|597.44|593.44|597.44|593.44|596.92|592.92|27
1613234680000|2021-02-13 16:44:40|597.46|593.46|597.54|593.54|597.61|593.61|597.17|593.17|30
1613234690000|2021-02-13 16:44:50|597.53|593.53|597.87|593.87|597.88|593.88|597.5|593.5|22
1613234700000|2021-02-13 16:45:00|597.88|593.88|598.65|594.65|598.68|594.68|597.88|593.88|27
1613234710000|2021-02-13 16:45:10|598.67|594.67|598.89|594.89|598.89|594.89|598.6|594.6|29
1613234720000|2021-02-13 16:45:20|598.9|594.9|599.35|595.35|599.37|595.37|598.9|594.9|22
1613234730000|2021-02-13 16:45:30|599.51|595.51|600.72|596.72|600.72|596.72|599.51|595.51|26
1613234740000|2021-02-13 16:45:40|600.68|596.68|601.2|597.2|601.22|597.22|600.68|596.68|22
1613234750000|2021-02-13 16:45:50|601.21|597.21|602.16|598.16|602.16|598.16|601.21|597.21|28
1613234760000|2021-02-13 16:46:00|602.2|598.2|602.85|598.85|602.85|598.85|602.01|598.01|28
1613234770000|2021-02-13 16:46:10|602.82|598.82|604.59|600.59|604.59|600.59|602.72|598.72|37
1613234780000|2021-02-13 16:46:20|604.81|600.81|605.34|601.34|605.39|601.39|604.81|600.81|36
1613234790000|2021-02-13 16:46:30|605.33|601.33|606|602|606.12|602.12|605.24|601.24|32
1613234800000|2021-02-13 16:46:40|605.98|601.98|606.72|602.72|606.72|602.72|605.98|601.98|31
1613234810000|2021-02-13 16:46:50|606.68|602.68|607.58|603.58|607.58|603.58|606.68|602.68|29
1613234820000|2021-02-13 16:47:00|607.61|603.61|608.07|604.07|608.09|604.09|607.61|603.61|30
1613234830000|2021-02-13 16:47:10|608.06|604.06|606.43|602.43|608.08|604.08|606.34|602.34|32
1613234840000|2021-02-13 16:47:20|606.56|602.56|607.75|603.75|607.96|603.96|606.56|602.56|35
1613234850000|2021-02-13 16:47:30|607.83|603.83|608.6|604.6|608.6|604.6|607.83|603.83|34
1613234860000|2021-02-13 16:47:40|608.68|604.68|608.73|604.73|608.73|604.73|607.96|603.96|36
1613234870000|2021-02-13 16:47:50|608.78|604.78|608.56|604.56|608.85|604.85|608.08|604.08|35
1613234880000|2021-02-13 16:48:00|608.58|604.58|608.06|604.06|608.88|604.88|607.89|603.89|36
1613234890000|2021-02-13 16:48:10|608|604|609.19|605.19|609.19|605.19|607.88|603.88|30
1613234900000|2021-02-13 16:48:20|609.28|605.28|609.55|605.55|609.63|605.63|609.04|605.04|29
1613234910000|2021-02-13 16:48:30|609.57|605.57|609.29|605.29|609.74|605.74|609.19|605.19|30
1613234920000|2021-02-13 16:48:40|609.24|605.24|609.89|605.89|609.91|605.91|609.24|605.24|32
1613234930000|2021-02-13 16:48:50|609.86|605.86|610.4|606.4|610.4|606.4|609.79|605.79|33
1613234940000|2021-02-13 16:49:00|610.39|606.39|609.33|605.33|610.39|606.39|608.97|604.97|30
1613234950000|2021-02-13 16:49:10|609.2|605.2|609.22|605.22|609.23|605.23|608.37|604.37|34
1613234960000|2021-02-13 16:49:20|609.16|605.16|609.77|605.77|609.88|605.88|609.16|605.16|35
1613234970000|2021-02-13 16:49:30|609.84|605.84|610.11|606.11|610.11|606.11|609.66|605.66|29
1613234980000|2021-02-13 16:49:40|610.09|606.09|610.42|606.42|610.43|606.43|609.74|605.74|33
1613234990000|2021-02-13 16:49:50|610.41|606.41|609.06|605.06|610.41|606.41|609.06|605.06|32
1613235000000|2021-02-13 16:50:00|608.75|604.75|609.33|605.33|609.84|605.84|608.75|604.75|34
1613235010000|2021-02-13 16:50:10|609.31|605.31|609.72|605.72|609.72|605.72|609.12|605.12|35
1613235020000|2021-02-13 16:50:20|609.74|605.74|610.09|606.09|610.22|606.22|609.61|605.61|31
1613235030000|2021-02-13 16:50:30|610.12|606.12|609.73|605.73|610.2|606.2|609.52|605.52|30
1613235040000|2021-02-13 16:50:40|609.74|605.74|610.63|606.63|610.63|606.63|609.74|605.74|31
1613235050000|2021-02-13 16:50:50|610.65|606.65|610.64|606.64|611.03|607.03|610.61|606.61|28
1613235060000|2021-02-13 16:51:00|610.7|606.7|610.91|606.91|610.91|606.91|610.67|606.67|29
1613235070000|2021-02-13 16:51:10|610.92|606.92|611.46|607.46|611.46|607.46|610.55|606.55|33
1613235080000|2021-02-13 16:51:20|611.6|607.6|611.67|607.67|612.22|608.22|611.6|607.6|29
1613235090000|2021-02-13 16:51:30|611.69|607.69|612.54|608.54|612.54|608.54|611.3|607.3|26
1613235100000|2021-02-13 16:51:40|612.55|608.55|613.31|609.31|613.52|609.52|612.5|608.5|29
1613235110000|2021-02-13 16:51:50|613.32|609.32|612.53|608.53|613.36|609.36|612.36|608.36|35
1613235120000|2021-02-13 16:52:00|612.52|608.52|610.79|606.79|612.53|608.53|610.77|606.77|38
1613235130000|2021-02-13 16:52:10|610.78|606.78|610.86|606.86|610.94|606.94|610.47|606.47|28
1613235140000|2021-02-13 16:52:20|610.87|606.87|612.39|608.39|612.41|608.41|610.36|606.36|36
1613235150000|2021-02-13 16:52:30|612.4|608.4|613.16|609.16|613.36|609.36|612.12|608.12|34
1613235160000|2021-02-13 16:52:40|611.86|607.86|612.99|608.99|613.04|609.04|611.86|607.86|21
1613235170000|2021-02-13 16:52:50|613|609|613.25|609.25|613.33|609.33|612.98|608.98|24
1613235180000|2021-02-13 16:53:00|613.23|609.23|614.28|610.28|614.28|610.28|613.21|609.21|29
1613235190000|2021-02-13 16:53:10|614.33|610.33|614.21|610.21|614.43|610.43|612.93|608.93|30
1613235200000|2021-02-13 16:53:20|614.25|610.25|614.78|610.78|615.13|611.13|613.75|609.75|30
1613235210000|2021-02-13 16:53:30|614.76|610.76|615.45|611.45|615.57|611.57|614.76|610.76|24
1613235220000|2021-02-13 16:53:40|615.44|611.44|616.11|612.11|616.35|612.35|615.44|611.44|25
1613235230000|2021-02-13 16:53:50|616.4|612.4|614.89|610.89|616.45|612.45|614.89|610.89|36
1613235240000|2021-02-13 16:54:00|614.86|610.86|616.52|612.52|616.57|612.57|614.86|610.86|35
1613235250000|2021-02-13 16:54:10|616.54|612.54|617.33|613.33|617.6|613.6|616.54|612.54|33
1613235260000|2021-02-13 16:54:20|617.25|613.25|616.71|612.71|617.25|613.25|616.59|612.59|32
1613235270000|2021-02-13 16:54:30|616.7|612.7|617.84|613.84|617.84|613.84|616.68|612.68|33
1613235280000|2021-02-13 16:54:40|617.85|613.85|618|614|618.01|614.01|617.82|613.82|27
1613235290000|2021-02-13 16:54:50|618.01|614.01|617.76|613.76|618.08|614.08|617.48|613.48|28
1613235300000|2021-02-13 16:55:00|617.75|613.75|617.7|613.7|617.76|613.76|617.4|613.4|31
1613235310000|2021-02-13 16:55:10|617.76|613.76|617.91|613.91|617.99|613.99|617.45|613.45|33
1613235320000|2021-02-13 16:55:20|617.92|613.92|617.61|613.61|617.98|613.98|617.43|613.43|28
1613235330000|2021-02-13 16:55:30|617.56|613.56|617.86|613.86|617.86|613.86|617.46|613.46|36
1613235340000|2021-02-13 16:55:40|617.82|613.82|618.09|614.09|618.27|614.27|617.65|613.65|35
1613235350000|2021-02-13 16:55:50|618.2|614.2|619.05|615.05|619.09|615.09|618.19|614.19|35
1613235360000|2021-02-13 16:56:00|618.89|614.89|620.09|616.09|620.09|616.09|618.67|614.67|30
1613235370000|2021-02-13 16:56:10|620.1|616.1|620.15|616.15|620.53|616.53|620.1|616.1|29
1613235380000|2021-02-13 16:56:20|620.09|616.09|620.52|616.52|620.52|616.52|619.54|615.54|29
1613235390000|2021-02-13 16:56:30|620.51|616.51|620.11|616.11|620.52|616.52|619.5|615.5|34
1613235400000|2021-02-13 16:56:40|620.09|616.09|618.86|614.86|620.09|616.09|618.48|614.48|37
1613235410000|2021-02-13 16:56:50|618.93|614.93|617.6|613.6|618.93|614.93|617.45|613.45|37
1613235420000|2021-02-13 16:57:00|617.61|613.61|616.91|612.91|617.63|613.63|616.49|612.49|35
1613235430000|2021-02-13 16:57:10|616.85|612.85|618.74|614.74|618.79|614.79|616.85|612.85|35
1613235440000|2021-02-13 16:57:20|618.73|614.73|619.88|615.88|619.88|615.88|618.67|614.67|25
1613235450000|2021-02-13 16:57:30|619.64|615.64|619.59|615.59|619.82|615.82|619.34|615.34|19
1613235460000|2021-02-13 16:57:40|619.66|615.66|621.28|617.28|621.35|617.35|619.52|615.52|30
1613235470000|2021-02-13 16:57:50|620.99|616.99|622.63|618.63|622.73|618.73|620.99|616.99|29
1613235480000|2021-02-13 16:58:00|622.5|618.5|619.51|615.51|622.5|618.5|619.51|615.51|38
1613235490000|2021-02-13 16:58:10|619.49|615.49|619.29|615.29|620.05|616.05|618.97|614.97|36
1613235500000|2021-02-13 16:58:20|619.2|615.2|620.88|616.88|621.01|617.01|619.2|615.2|35
1613235510000|2021-02-13 16:58:30|620.83|616.83|621.02|617.02|621.09|617.09|620.62|616.62|32
1613235520000|2021-02-13 16:58:40|621.31|617.31|621.18|617.18|621.73|617.73|620.92|616.92|37
1613235530000|2021-02-13 16:58:50|621.13|617.13|620.22|616.22|621.44|617.44|620|616|34
1613235540000|2021-02-13 16:59:00|620.2|616.2|620.06|616.06|620.3|616.3|619.95|615.95|32
1613235550000|2021-02-13 16:59:10|620.28|616.28|620.35|616.35|621|617|620.22|616.22|33
1613235560000|2021-02-13 16:59:20|620.32|616.32|621.64|617.64|621.75|617.75|620.18|616.18|36
1613235570000|2021-02-13 16:59:30|621.7|617.7|622.08|618.08|622.48|618.48|621.67|617.67|30
1613235580000|2021-02-13 16:59:40|622.11|618.11|620.77|616.77|622.14|618.14|620.77|616.77|31
1613235590000|2021-02-13 16:59:50|620.68|616.68|620.35|616.35|620.68|616.68|619.35|615.35|39
1613235600000|2021-02-13 17:00:00|620.44|616.44|621.33|617.33|621.44|617.44|620.38|616.38|34
1613235610000|2021-02-13 17:00:10|621.32|617.32|620.52|616.52|621.32|617.32|620.28|616.28|33
1613235620000|2021-02-13 17:00:20|620.49|616.49|618.59|614.59|620.49|616.49|618.57|614.57|32
1613235630000|2021-02-13 17:00:30|618.56|614.56|617.46|613.46|618.56|614.56|617.43|613.43|29
1613235640000|2021-02-13 17:00:40|617.44|613.44|617.26|613.26|617.67|613.67|616.48|612.48|39
1613235650000|2021-02-13 17:00:50|617.25|613.25|617.13|613.13|617.25|613.25|616.27|612.27|35
1613235660000|2021-02-13 17:01:00|617.27|613.27|616.22|612.22|617.68|613.68|616.22|612.22|33
1613235670000|2021-02-13 17:01:10|616.17|612.17|614.9|610.9|616.21|612.21|614.83|610.83|35
1613235680000|2021-02-13 17:01:20|614.96|610.96|613.91|609.91|615.02|611.02|613.91|609.91|37
1613235690000|2021-02-13 17:01:30|613.83|609.83|614.32|610.32|614.32|610.32|613.26|609.26|34
1613235700000|2021-02-13 17:01:40|614.31|610.31|613.65|609.65|614.62|610.62|613.6|609.6|35
1613235710000|2021-02-13 17:01:50|613.84|609.84|613.63|609.63|613.88|609.88|613.53|609.53|33
1613235720000|2021-02-13 17:02:00|613.62|609.62|614.22|610.22|614.24|610.24|613.24|609.24|31
1613235730000|2021-02-13 17:02:10|614.36|610.36|613.15|609.15|614.39|610.39|613.03|609.03|34
1613235740000|2021-02-13 17:02:20|613.12|609.12|613.22|609.22|613.22|609.22|612.75|608.75|33
1613235750000|2021-02-13 17:02:30|613.3|609.3|612.61|608.61|613.39|609.39|612.58|608.58|32
1613235760000|2021-02-13 17:02:40|612.67|608.67|612.92|608.92|613.26|609.26|612.25|608.25|33
1613235770000|2021-02-13 17:02:50|612.9|608.9|613.67|609.67|613.67|609.67|612.84|608.84|32
1613235780000|2021-02-13 17:03:00|613.68|609.68|614.22|610.22|614.3|610.3|613.68|609.68|33
1613235790000|2021-02-13 17:03:10|614.19|610.19|615.47|611.47|615.48|611.48|614.19|610.19|33
1613235800000|2021-02-13 17:03:20|615.42|611.42|615.69|611.69|615.74|611.74|615.28|611.28|37
1613235810000|2021-02-13 17:03:30|615.68|611.68|615.95|611.95|616.17|612.17|615.18|611.18|29
1613235820000|2021-02-13 17:03:40|615.97|611.97|616.87|612.87|617.21|613.21|615.86|611.86|30
1613235830000|2021-02-13 17:03:50|616.86|612.86|617.09|613.09|617.09|613.09|616.23|612.23|37
1613235840000|2021-02-13 17:04:00|617.1|613.1|618.01|614.01|618.04|614.04|617.1|613.1|30
1613235850000|2021-02-13 17:04:10|618.02|614.02|618.19|614.19|619.16|615.16|617.97|613.97|33
1613235860000|2021-02-13 17:04:20|618.4|614.4|617.8|613.8|618.4|614.4|617.44|613.44|36
1613235870000|2021-02-13 17:04:30|617.89|613.89|618.58|614.58|618.66|614.66|617.89|613.89|35
1613235880000|2021-02-13 17:04:40|618.57|614.57|618.74|614.74|618.74|614.74|617.83|613.83|33
1613235890000|2021-02-13 17:04:50|618.72|614.72|619.81|615.81|619.87|615.87|618.72|614.72|33
1613235900000|2021-02-13 17:05:00|619.93|615.93|619.96|615.96|619.96|615.96|619.16|615.16|31
1613235910000|2021-02-13 17:05:10|619.98|615.98|619.25|615.25|620.04|616.04|619.09|615.09|29
1613235920000|2021-02-13 17:05:20|618.92|614.92|618.75|614.75|619.04|615.04|618.71|614.71|34
1613235930000|2021-02-13 17:05:30|618.76|614.76|618.22|614.22|618.76|614.76|617.99|613.99|33
1613235940000|2021-02-13 17:05:40|618.31|614.31|618.85|614.85|618.87|614.87|618.19|614.19|35
1613235950000|2021-02-13 17:05:50|618.87|614.87|617.9|613.9|618.93|614.93|617.83|613.83|32
1613235960000|2021-02-13 17:06:00|617.91|613.91|617.55|613.55|617.91|613.91|616.84|612.84|31
1613235970000|2021-02-13 17:06:10|617.56|613.56|618|614|618.32|614.32|617.55|613.55|28
1613235980000|2021-02-13 17:06:20|617.72|613.72|618.17|614.17|618.25|614.25|617.72|613.72|30
1613235990000|2021-02-13 17:06:30|618.12|614.12|618.17|614.17|618.17|614.17|618.01|614.01|37
1613236000000|2021-02-13 17:06:40|618.15|614.15|619.11|615.11|619.11|615.11|618.08|614.08|36
1613236010000|2021-02-13 17:06:50|619.08|615.08|619.72|615.72|619.96|615.96|619.03|615.03|30
1613236020000|2021-02-13 17:07:00|619.71|615.71|619.95|615.95|620.52|616.52|619.63|615.63|29
1613236030000|2021-02-13 17:07:10|619.96|615.96|620.07|616.07|620.84|616.84|619.95|615.95|27
1613236040000|2021-02-13 17:07:20|620.13|616.13|619.8|615.8|620.19|616.19|619.45|615.45|34
1613236050000|2021-02-13 17:07:30|620.01|616.01|620.79|616.79|620.8|616.8|620.01|616.01|31
1613236060000|2021-02-13 17:07:40|620.8|616.8|620.94|616.94|621.49|617.49|620.69|616.69|32
1613236070000|2021-02-13 17:07:50|620.95|616.95|620.95|616.95|620.98|616.98|620.54|616.54|32
1613236080000|2021-02-13 17:08:00|620.94|616.94|621.73|617.73|622.26|618.26|620.89|616.89|35
1613236090000|2021-02-13 17:08:10|621.75|617.75|621.88|617.88|621.95|617.95|621.75|617.75|19
1613236100000|2021-02-13 17:08:20|622.37|618.37|621.81|617.81|622.39|618.39|621.67|617.67|29
1613236110000|2021-02-13 17:08:30|621.8|617.8|621.17|617.17|622.01|618.01|621.11|617.11|38
1613236120000|2021-02-13 17:08:40|621.16|617.16|620.47|616.47|621.16|617.16|620.42|616.42|30
1613236130000|2021-02-13 17:08:50|620.01|616.01|621.23|617.23|621.33|617.33|619.86|615.86|33
1613236140000|2021-02-13 17:09:00|621.27|617.27|621.79|617.79|622.12|618.12|621.21|617.21|39
1613236150000|2021-02-13 17:09:10|621.63|617.63|622.61|618.61|622.62|618.62|621.63|617.63|34
1613236160000|2021-02-13 17:09:20|622.6|618.6|622.4|618.4|622.6|618.6|622.25|618.25|32
1613236170000|2021-02-13 17:09:30|622.39|618.39|622.23|618.23|622.46|618.46|621.7|617.7|35
1613236180000|2021-02-13 17:09:40|622.29|618.29|622.75|618.75|623.04|619.04|622.26|618.26|31
1613236190000|2021-02-13 17:09:50|622.79|618.79|623.6|619.6|623.63|619.63|622.79|618.79|35
1613236200000|2021-02-13 17:10:00|623.57|619.57|622.5|618.5|623.83|619.83|622.5|618.5|33
1613236210000|2021-02-13 17:10:10|622.7|618.7|622.39|618.39|622.7|618.7|622.16|618.16|30
1613236220000|2021-02-13 17:10:20|622.37|618.37|622.47|618.47|622.52|618.52|622.26|618.26|20
1613236230000|2021-02-13 17:10:30|622.46|618.46|622.85|618.85|622.86|618.86|621.71|617.71|36
1613236240000|2021-02-13 17:10:40|622.79|618.79|623.32|619.32|623.32|619.32|622.69|618.69|31
1613236250000|2021-02-13 17:10:50|623.31|619.31|623.53|619.53|623.95|619.95|623.31|619.31|28
1613236260000|2021-02-13 17:11:00|623.52|619.52|623.47|619.47|623.52|619.52|623.28|619.28|26
1613236270000|2021-02-13 17:11:10|623.46|619.46|623.51|619.51|623.69|619.69|623.39|619.39|31
1613236280000|2021-02-13 17:11:20|623.48|619.48|623.72|619.72|623.73|619.73|623.43|619.43|28
1613236290000|2021-02-13 17:11:30|623.71|619.71|623.71|619.71|623.84|619.84|623.63|619.63|29
1613236300000|2021-02-13 17:11:40|623.78|619.78|623.73|619.73|624.02|620.02|623.58|619.58|28
1613236310000|2021-02-13 17:11:50|623.74|619.74|623.32|619.32|623.74|619.74|623.31|619.31|36
1613236320000|2021-02-13 17:12:00|623.25|619.25|621.7|617.7|623.25|619.25|621.61|617.61|35
1613236330000|2021-02-13 17:12:10|621.59|617.59|620.43|616.43|621.59|617.59|620.08|616.08|39
1613236340000|2021-02-13 17:12:20|620.2|616.2|619.95|615.95|620.48|616.48|619.73|615.73|36
1613236350000|2021-02-13 17:12:30|619.96|615.96|619.24|615.24|619.96|615.96|618.89|614.89|31
1613236360000|2021-02-13 17:12:40|619.25|615.25|619.39|615.39|619.54|615.54|619.16|615.16|30
1613236370000|2021-02-13 17:12:50|619.37|615.37|619.35|615.35|619.41|615.41|619.09|615.09|36
1613236380000|2021-02-13 17:13:00|619.34|615.34|618.45|614.45|619.34|615.34|618.2|614.2|38
1613236390000|2021-02-13 17:13:10|618.46|614.46|618.79|614.79|618.82|614.82|618.31|614.31|21
1613236400000|2021-02-13 17:13:20|618.75|614.75|618.13|614.13|618.76|614.76|618.11|614.11|28
1613236410000|2021-02-13 17:13:30|618.17|614.17|617.09|613.09|618.17|614.17|616.94|612.94|35
1613236420000|2021-02-13 17:13:40|617.19|613.19|617.36|613.36|617.47|613.47|616.93|612.93|39
1613236430000|2021-02-13 17:13:50|617.55|613.55|617.46|613.46|617.69|613.69|617.32|613.32|33
1613236440000|2021-02-13 17:14:00|617.42|613.42|618.14|614.14|618.14|614.14|617.4|613.4|32
1613236450000|2021-02-13 17:14:10|618.18|614.18|617.51|613.51|618.4|614.4|617.51|613.51|33
1613236460000|2021-02-13 17:14:20|617.28|613.28|617.55|613.55|618|614|617.26|613.26|31
1613236470000|2021-02-13 17:14:30|617.46|613.46|616.61|612.61|617.46|613.46|616.51|612.51|37
1613236480000|2021-02-13 17:14:40|616.47|612.47|617.06|613.06|617.06|613.06|616.44|612.44|31
1613236490000|2021-02-13 17:14:50|617.08|613.08|616.58|612.58|617.09|613.09|616.47|612.47|36
1613236500000|2021-02-13 17:15:00|616.5|612.5|616.25|612.25|616.5|612.5|616.22|612.22|28
1613236510000|2021-02-13 17:15:10|616.27|612.27|617.32|613.32|617.32|613.32|616.26|612.26|37
1613236520000|2021-02-13 17:15:20|617.34|613.34|616.8|612.8|617.53|613.53|616.78|612.78|32
1613236530000|2021-02-13 17:15:30|616.75|612.75|616.79|612.79|616.8|612.8|616.57|612.57|33
1613236540000|2021-02-13 17:15:40|616.76|612.76|616.79|612.79|616.89|612.89|616.75|612.75|24
1613236550000|2021-02-13 17:15:50|616.8|612.8|617.25|613.25|617.33|613.33|616.78|612.78|24
1613236560000|2021-02-13 17:16:00|617.23|613.23|617.53|613.53|617.54|613.54|617.13|613.13|26
1613236570000|2021-02-13 17:16:10|617.54|613.54|617.89|613.89|617.89|613.89|617.54|613.54|33
1613236580000|2021-02-13 17:16:20|617.96|613.96|617.26|613.26|617.96|613.96|617.21|613.21|31
1613236590000|2021-02-13 17:16:30|617.25|613.25|617.18|613.18|617.42|613.42|616.93|612.93|35
1613236600000|2021-02-13 17:16:40|617.21|613.21|617.18|613.18|617.29|613.29|617.18|613.18|29
1613236610000|2021-02-13 17:16:50|617.23|613.23|617.34|613.34|617.45|613.45|617.23|613.23|27
1613236620000|2021-02-13 17:17:00|617.35|613.35|616.28|612.28|617.35|613.35|616.28|612.28|28
1613236630000|2021-02-13 17:17:10|616.31|612.31|616.02|612.02|616.39|612.39|616.02|612.02|29
1613236640000|2021-02-13 17:17:20|616.08|612.08|615.87|611.87|616.08|612.08|615.87|611.87|24
1613236650000|2021-02-13 17:17:30|615.88|611.88|615.22|611.22|615.92|611.92|615.21|611.21|33
1613236660000|2021-02-13 17:17:40|615.15|611.15|613.51|609.51|615.15|611.15|613.51|609.51|32
1613236670000|2021-02-13 17:17:50|613.52|609.52|613.85|609.85|613.85|609.85|613.28|609.28|33
1613236680000|2021-02-13 17:18:00|613.87|609.87|615.24|611.24|615.36|611.36|613.79|609.79|36
1613236690000|2021-02-13 17:18:10|615.21|611.21|615.22|611.22|615.24|611.24|615.04|611.04|27
1613236700000|2021-02-13 17:18:20|615.25|611.25|616.22|612.22|616.23|612.23|615.22|611.22|29
1613236710000|2021-02-13 17:18:30|616.42|612.42|617.25|613.25|617.25|613.25|616.4|612.4|32
1613236720000|2021-02-13 17:18:40|617.28|613.28|617.13|613.13|617.28|613.28|616.64|612.64|33
1613236730000|2021-02-13 17:18:50|617.14|613.14|617.93|613.93|618.2|614.2|617.14|613.14|32
1613236740000|2021-02-13 17:19:00|617.88|613.88|619.42|615.42|619.42|615.42|617.7|613.7|31
1613236750000|2021-02-13 17:19:10|619.43|615.43|619|615|619.46|615.46|618.91|614.91|30
1613236760000|2021-02-13 17:19:20|618.96|614.96|618.51|614.51|618.96|614.96|618.35|614.35|34
1613236770000|2021-02-13 17:19:30|618.5|614.5|618.78|614.78|619.2|615.2|618.5|614.5|35
1613236780000|2021-02-13 17:19:40|618.79|614.79|618.18|614.18|618.79|614.79|618.14|614.14|27
1613236790000|2021-02-13 17:19:50|618.19|614.19|618.58|614.58|618.6|614.6|618.18|614.18|25
1613236800000|2021-02-13 17:20:00|618.64|614.64|619.15|615.15|619.25|615.25|618.64|614.64|31
1613236810000|2021-02-13 17:20:10|619.16|615.16|618.96|614.96|619.16|615.16|618.78|614.78|31
1613236820000|2021-02-13 17:20:20|618.98|614.98|619.09|615.09|619.12|615.12|618.93|614.93|27
1613236830000|2021-02-13 17:20:30|619.1|615.1|619.02|615.02|619.16|615.16|618.85|614.85|27
1613236840000|2021-02-13 17:20:40|619.03|615.03|619.19|615.19|619.19|615.19|618.88|614.88|28
1613236850000|2021-02-13 17:20:50|619.2|615.2|619.04|615.04|619.23|615.23|618.87|614.87|32
1613236860000|2021-02-13 17:21:00|618.99|614.99|620.04|616.04|620.04|616.04|618.99|614.99|35
1613236870000|2021-02-13 17:21:10|620.1|616.1|619.02|615.02|620.15|616.15|619.02|615.02|35
1613236880000|2021-02-13 17:21:20|619.03|615.03|618.41|614.41|619.1|615.1|618.24|614.24|30
1613236890000|2021-02-13 17:21:30|618.42|614.42|618.31|614.31|618.53|614.53|618.24|614.24|31
1613236900000|2021-02-13 17:21:40|618.3|614.3|618.57|614.57|618.67|614.67|618.22|614.22|36
1613236910000|2021-02-13 17:21:50|618.6|614.6|617.42|613.42|618.6|614.6|617.41|613.41|31
1613236920000|2021-02-13 17:22:00|617.41|613.41|616.85|612.85|617.41|613.41|616.84|612.84|32
1613236930000|2021-02-13 17:22:10|616.87|612.87|616.91|612.91|617.09|613.09|616.79|612.79|31
1613236940000|2021-02-13 17:22:20|616.9|612.9|616.11|612.11|616.96|612.96|615.82|611.82|31
1613236950000|2021-02-13 17:22:30|616.1|612.1|614.94|610.94|616.1|612.1|614.89|610.89|32
1613236960000|2021-02-13 17:22:40|614.95|610.95|614.31|610.31|614.95|610.95|614.31|610.31|35
1613236970000|2021-02-13 17:22:50|614.25|610.25|614.97|610.97|614.98|610.98|614.25|610.25|31
1613236980000|2021-02-13 17:23:00|614.95|610.95|614.09|610.09|614.95|610.95|614.05|610.05|30
1613236990000|2021-02-13 17:23:10|614.17|610.17|614.35|610.35|614.61|610.61|614.12|610.12|32
1613237000000|2021-02-13 17:23:20|614.26|610.26|613.89|609.89|614.3|610.3|613.89|609.89|22
1613237010000|2021-02-13 17:23:30|613.82|609.82|613.93|609.93|613.97|609.97|613.64|609.64|29
1613237020000|2021-02-13 17:23:40|613.95|609.95|613.96|609.96|614.16|610.16|613.77|609.77|31
1613237030000|2021-02-13 17:23:50|613.77|609.77|614.47|610.47|614.47|610.47|613.77|609.77|32
1613237040000|2021-02-13 17:24:00|614.54|610.54|615.18|611.18|615.26|611.26|614.5|610.5|27
1613237050000|2021-02-13 17:24:10|615.32|611.32|615.06|611.06|615.52|611.52|615.06|611.06|30
1613237060000|2021-02-13 17:24:20|614.99|610.99|614.56|610.56|615.21|611.21|614.52|610.52|28
1613237070000|2021-02-13 17:24:30|614.58|610.58|614.63|610.63|614.71|610.71|614.51|610.51|26
1613237080000|2021-02-13 17:24:40|614.65|610.65|614.83|610.83|614.84|610.84|614.62|610.62|27
1613237090000|2021-02-13 17:24:50|614.87|610.87|614.98|610.98|615.15|611.15|614.87|610.87|29
1613237100000|2021-02-13 17:25:00|614.97|610.97|614.91|610.91|614.97|610.97|614.87|610.87|23
1613237110000|2021-02-13 17:25:10|614.92|610.92|615.37|611.37|615.5|611.5|614.89|610.89|21
1613237120000|2021-02-13 17:25:20|615.51|611.51|615.48|611.48|615.53|611.53|615.26|611.26|25
1613237130000|2021-02-13 17:25:30|615.37|611.37|614.74|610.74|615.41|611.41|614.71|610.71|36
1613237140000|2021-02-13 17:25:40|614.72|610.72|615.25|611.25|615.26|611.26|614.51|610.51|32
1613237150000|2021-02-13 17:25:50|615.24|611.24|615.1|611.1|615.5|611.5|615.1|611.1|24
1613237160000|2021-02-13 17:26:00|615.45|611.45|615.2|611.2|615.64|611.64|615.2|611.2|28
1613237170000|2021-02-13 17:26:10|615.17|611.17|615.2|611.2|615.26|611.26|615.01|611.01|22
1613237180000|2021-02-13 17:26:20|615.19|611.19|614.4|610.4|615.2|611.2|614.4|610.4|28
1613237190000|2021-02-13 17:26:30|614.44|610.44|614.83|610.83|614.94|610.94|614.44|610.44|35
1613237200000|2021-02-13 17:26:40|614.84|610.84|615.2|611.2|615.31|611.31|614.81|610.81|28
1613237210000|2021-02-13 17:26:50|615.21|611.21|615.22|611.22|615.28|611.28|615.02|611.02|28
1613237220000|2021-02-13 17:27:00|615.23|611.23|615.53|611.53|615.56|611.56|615.22|611.22|26
1613237230000|2021-02-13 17:27:10|615.52|611.52|616.23|612.23|616.23|612.23|615.52|611.52|33
1613237240000|2021-02-13 17:27:20|616.2|612.2|616.86|612.86|616.86|612.86|616.2|612.2|27
1613237250000|2021-02-13 17:27:30|616.83|612.83|616.72|612.72|616.87|612.87|616.54|612.54|37
1613237260000|2021-02-13 17:27:40|616.68|612.68|616.68|612.68|616.68|612.68|616.46|612.46|26
1613237270000|2021-02-13 17:27:50|616.66|612.66|615.23|611.23|616.66|612.66|615.02|611.02|36
1613237280000|2021-02-13 17:28:00|615.21|611.21|615.64|611.64|615.71|611.71|614.94|610.94|36
1613237290000|2021-02-13 17:28:10|615.75|611.75|615.18|611.18|615.75|611.75|615.18|611.18|32
1613237300000|2021-02-13 17:28:20|615.19|611.19|614.49|610.49|615.19|611.19|614.47|610.47|16
1613237310000|2021-02-13 17:28:30|614.48|610.48|614.44|610.44|615.15|611.15|614.22|610.22|32
1613237320000|2021-02-13 17:28:40|614.57|610.57|613.77|609.77|614.58|610.58|613.75|609.75|28
1613237330000|2021-02-13 17:28:50|613.79|609.79|614.31|610.31|614.31|610.31|613.76|609.76|27
1613237340000|2021-02-13 17:29:00|614.32|610.32|614.05|610.05|614.32|610.32|613.87|609.87|28
1613237350000|2021-02-13 17:29:10|614.02|610.02|614.17|610.17|614.17|610.17|613.99|609.99|23
1613237360000|2021-02-13 17:29:20|614.16|610.16|614.5|610.5|614.51|610.51|614.16|610.16|27
1613237370000|2021-02-13 17:29:30|614.49|610.49|613.25|609.25|614.49|610.49|613.2|609.2|27
1613237380000|2021-02-13 17:29:40|613.27|609.27|613.18|609.18|613.28|609.28|613.16|609.16|17
1613237390000|2021-02-13 17:29:50|613.16|609.16|613.04|609.04|613.22|609.22|613.04|609.04|19
1613237400000|2021-02-13 17:30:00|612.85|608.85|612.72|608.72|612.88|608.88|612.71|608.71|26
1613237410000|2021-02-13 17:30:10|612.69|608.69|612.13|608.13|612.69|608.69|612.01|608.01|27
1613237420000|2021-02-13 17:30:20|612.11|608.11|611.78|607.78|612.18|608.18|611.78|607.78|24
1613237430000|2021-02-13 17:30:30|611.76|607.76|611.33|607.33|611.9|607.9|611.26|607.26|26
1613237440000|2021-02-13 17:30:40|611.35|607.35|612.41|608.41|612.41|608.41|610.95|606.95|36
1613237450000|2021-02-13 17:30:50|612.43|608.43|613.06|609.06|613.08|609.08|612.43|608.43|23
1613237460000|2021-02-13 17:31:00|613.07|609.07|613.86|609.86|613.86|609.86|613.07|609.07|29
1613237470000|2021-02-13 17:31:10|613.88|609.88|614.23|610.23|614.25|610.25|613.69|609.69|36
1613237480000|2021-02-13 17:31:20|614.24|610.24|615.54|611.54|615.54|611.54|614.24|610.24|31
1613237490000|2021-02-13 17:31:30|615.48|611.48|616.53|612.53|616.53|612.53|615.48|611.48|34
1613237500000|2021-02-13 17:31:40|616.44|612.44|616.45|612.45|616.56|612.56|616.42|612.42|33
1613237510000|2021-02-13 17:31:50|616.63|612.63|617.86|613.86|618.02|614.02|616.63|612.63|28
1613237520000|2021-02-13 17:32:00|617.84|613.84|618.31|614.31|618.31|614.31|617.65|613.65|31
1613237530000|2021-02-13 17:32:10|618.37|614.37|618.87|614.87|619.42|615.42|618.37|614.37|34
1613237540000|2021-02-13 17:32:20|618.91|614.91|619.26|615.26|619.27|615.27|618.76|614.76|25
1613237550000|2021-02-13 17:32:30|619.39|615.39|619.35|615.35|619.61|615.61|619.03|615.03|28
1613237560000|2021-02-13 17:32:40|619.4|615.4|619.6|615.6|619.82|615.82|619.32|615.32|32
1613237570000|2021-02-13 17:32:50|619.59|615.59|620.58|616.58|620.58|616.58|619.57|615.57|36
1613237580000|2021-02-13 17:33:00|620.59|616.59|620.23|616.23|620.59|616.59|620.18|616.18|27
1613237590000|2021-02-13 17:33:10|620.2|616.2|620.38|616.38|620.65|616.65|620.06|616.06|36
1613237600000|2021-02-13 17:33:20|620.39|616.39|619.5|615.5|620.74|616.74|619.34|615.34|37
1613237610000|2021-02-13 17:33:30|619.61|615.61|619.45|615.45|619.79|615.79|619.37|615.37|32
1613237620000|2021-02-13 17:33:40|619.5|615.5|619.22|615.22|619.72|615.72|619.22|615.22|32
1613237630000|2021-02-13 17:33:50|619.31|615.31|618.16|614.16|619.31|615.31|618.16|614.16|26
1613237640000|2021-02-13 17:34:00|618.14|614.14|618.55|614.55|618.55|614.55|617.91|613.91|33
1613237650000|2021-02-13 17:34:10|618.56|614.56|618.5|614.5|619.27|615.27|618.35|614.35|38
1613237660000|2021-02-13 17:34:20|618.43|614.43|617.15|613.15|618.47|614.47|617.12|613.12|32
1613237670000|2021-02-13 17:34:30|616.97|612.97|616.5|612.5|616.97|612.97|616.36|612.36|34
1613237680000|2021-02-13 17:34:40|616.52|612.52|615.28|611.28|616.52|612.52|615.07|611.07|34
1613237690000|2021-02-13 17:34:50|615.29|611.29|615.64|611.64|615.92|611.92|615.24|611.24|36
1613237700000|2021-02-13 17:35:00|615.57|611.57|616.03|612.03|616.59|612.59|615.57|611.57|36
1613237710000|2021-02-13 17:35:10|616.05|612.05|615.4|611.4|616.05|612.05|615.25|611.25|35
1613237720000|2021-02-13 17:35:20|615.36|611.36|615.02|611.02|615.4|611.4|614.84|610.84|15
1613237730000|2021-02-13 17:35:30|615.01|611.01|615.95|611.95|617.15|613.15|615.01|611.01|36
1613237740000|2021-02-13 17:35:40|615.99|611.99|617.53|613.53|617.53|613.53|615.91|611.91|37
1613237750000|2021-02-13 17:35:50|617.57|613.57|618.54|614.54|618.54|614.54|617.57|613.57|28
1613237760000|2021-02-13 17:36:00|618.52|614.52|619.26|615.26|619.47|615.47|618.5|614.5|32
1613237770000|2021-02-13 17:36:10|619.29|615.29|619.57|615.57|619.57|615.57|618.93|614.93|32
1613237780000|2021-02-13 17:36:20|619.65|615.65|620.31|616.31|620.37|616.37|619.65|615.65|24
1613237790000|2021-02-13 17:36:30|620.33|616.33|619.34|615.34|620.33|616.33|619.09|615.09|33
1613237800000|2021-02-13 17:36:40|619.31|615.31|619.87|615.87|619.91|615.91|618.95|614.95|37
1613237810000|2021-02-13 17:36:50|619.88|615.88|620.23|616.23|620.26|616.26|619.67|615.67|30
1613237820000|2021-02-13 17:37:00|620.25|616.25|621.58|617.58|622.13|618.13|620.25|616.25|34
1613237830000|2021-02-13 17:37:10|622.23|618.23|623.5|619.5|623.61|619.61|622.18|618.18|30
1613237840000|2021-02-13 17:37:20|623.54|619.54|623.15|619.15|624.76|620.76|622.85|618.85|35
1613237850000|2021-02-13 17:37:30|623.22|619.22|624.78|620.78|624.87|620.87|623.22|619.22|35
1613237860000|2021-02-13 17:37:40|624.71|620.71|624.1|620.1|624.94|620.94|623.95|619.95|37
1613237870000|2021-02-13 17:37:50|624.14|620.14|624.24|620.24|624.73|620.73|623.96|619.96|36
1613237880000|2021-02-13 17:38:00|624.35|620.35|624.88|620.88|625.14|621.14|624.35|620.35|28
1613237890000|2021-02-13 17:38:10|624.96|620.96|625.77|621.77|625.94|621.94|624.96|620.96|34
1613237900000|2021-02-13 17:38:20|625.56|621.56|626.28|622.28|626.35|622.35|625.53|621.53|33
1613237910000|2021-02-13 17:38:30|626.32|622.32|626.31|622.31|626.34|622.34|626.01|622.01|32
1613237920000|2021-02-13 17:38:40|626.37|622.37|625.96|621.96|626.39|622.39|625.96|621.96|22
1613237930000|2021-02-13 17:38:50|625.97|621.97|625.75|621.75|626.02|622.02|625.57|621.57|32
1613237940000|2021-02-13 17:39:00|625.78|621.78|626.77|622.77|626.85|622.85|625.78|621.78|33
1613237950000|2021-02-13 17:39:10|626.69|622.69|628.13|624.13|628.16|624.16|626.69|622.69|34
1613237960000|2021-02-13 17:39:20|628.3|624.3|627.66|623.66|628.86|624.86|627.53|623.53|38
1613237970000|2021-02-13 17:39:30|627.55|623.55|627.1|623.1|627.62|623.62|627.07|623.07|36
1613237980000|2021-02-13 17:39:40|627.09|623.09|625.92|621.92|627.09|623.09|625.92|621.92|30
1613237990000|2021-02-13 17:39:50|625.88|621.88|624.03|620.03|625.88|621.88|624.03|620.03|29
1613238000000|2021-02-13 17:40:00|624.01|620.01|624.44|620.44|624.68|620.68|623.61|619.61|36
1613238010000|2021-02-13 17:40:10|624.45|620.45|624.73|620.73|624.73|620.73|624.07|620.07|29
1613238020000|2021-02-13 17:40:20|624.75|620.75|626.22|622.22|626.35|622.35|624.75|620.75|34
1613238030000|2021-02-13 17:40:30|626.18|622.18|627.48|623.48|627.55|623.55|626.18|622.18|34
1613238040000|2021-02-13 17:40:40|627.49|623.49|627.36|623.36|627.54|623.54|626.98|622.98|27
1613238050000|2021-02-13 17:40:50|627.33|623.33|627.77|623.77|627.77|623.77|627.33|623.33|33
1613238060000|2021-02-13 17:41:00|627.78|623.78|627.86|623.86|627.87|623.87|627.64|623.64|26
1613238070000|2021-02-13 17:41:10|628.63|624.63|627.6|623.6|628.76|624.76|627.11|623.11|36
1613238080000|2021-02-13 17:41:20|627.81|623.81|628.58|624.58|628.69|624.69|627.66|623.66|33
1613238090000|2021-02-13 17:41:30|628.66|624.66|628.24|624.24|628.7|624.7|627.89|623.89|28
1613238100000|2021-02-13 17:41:40|628.23|624.23|628.3|624.3|628.32|624.32|628.11|624.11|22
1613238110000|2021-02-13 17:41:50|628.29|624.29|628.45|624.45|628.64|624.64|628.28|624.28|29
1613238120000|2021-02-13 17:42:00|628.46|624.46|628.84|624.84|628.84|624.84|628.32|624.32|34
1613238130000|2021-02-13 17:42:10|628.86|624.86|629.09|625.09|629.12|625.12|628.65|624.65|26
1613238140000|2021-02-13 17:42:20|629.12|625.12|629.84|625.84|629.91|625.91|629.12|625.12|30
1613238150000|2021-02-13 17:42:30|629.81|625.81|630.16|626.16|630.17|626.17|629.81|625.81|23
1613238160000|2021-02-13 17:42:40|630.09|626.09|630.46|626.46|630.47|626.47|630|626|26
1613238170000|2021-02-13 17:42:50|630.45|626.45|630.07|626.07|630.45|626.45|630.02|626.02|29
1613238180000|2021-02-13 17:43:00|630.1|626.1|629.58|625.58|630.26|626.26|629.51|625.51|25
1613238190000|2021-02-13 17:43:10|629.57|625.57|628.71|624.71|629.7|625.7|628.6|624.6|34
1613238200000|2021-02-13 17:43:20|628.74|624.74|628.69|624.69|628.97|624.97|628.35|624.35|37
1613238210000|2021-02-13 17:43:30|628.68|624.68|627.84|623.84|628.68|624.68|627.7|623.7|33
1613238220000|2021-02-13 17:43:40|627.85|623.85|627.57|623.57|628.37|624.37|627.56|623.56|34
1613238230000|2021-02-13 17:43:50|627.61|623.61|627.87|623.87|627.88|623.88|627.61|623.61|29
1613238240000|2021-02-13 17:44:00|627.83|623.83|627.18|623.18|627.83|623.83|627.14|623.14|30
1613238250000|2021-02-13 17:44:10|627.19|623.19|626.33|622.33|627.25|623.25|625.63|621.63|37
1613238260000|2021-02-13 17:44:20|626.34|622.34|627.31|623.31|627.31|623.31|626.32|622.32|36
1613238270000|2021-02-13 17:44:30|627.33|623.33|626.97|622.97|627.48|623.48|626.63|622.63|37
1613238280000|2021-02-13 17:44:40|626.99|622.99|626.56|622.56|626.99|622.99|626.32|622.32|34
1613238290000|2021-02-13 17:44:50|626.57|622.57|627.27|623.27|627.27|623.27|626.48|622.48|32
1613238300000|2021-02-13 17:45:00|627.28|623.28|628.11|624.11|628.11|624.11|627.28|623.28|32
1613238310000|2021-02-13 17:45:10|628.18|624.18|627.26|623.26|628.19|624.19|627.07|623.07|36
1613238320000|2021-02-13 17:45:20|627.29|623.29|627.46|623.46|627.58|623.58|627.25|623.25|31
1613238330000|2021-02-13 17:45:30|627.58|623.58|627.08|623.08|627.58|623.58|627.01|623.01|32
1613238340000|2021-02-13 17:45:40|627.06|623.06|626.83|622.83|627.15|623.15|626.83|622.83|33
1613238350000|2021-02-13 17:45:50|626.54|622.54|626.09|622.09|626.57|622.57|626.08|622.08|32
1613238360000|2021-02-13 17:46:00|626.08|622.08|624.88|620.88|626.09|622.09|624.88|620.88|36
1613238370000|2021-02-13 17:46:10|624.89|620.89|624.74|620.74|625.07|621.07|624.62|620.62|36
1613238380000|2021-02-13 17:46:20|624.6|620.6|625.04|621.04|625.15|621.15|624.55|620.55|28
1613238390000|2021-02-13 17:46:30|625.29|621.29|626.19|622.19|626.26|622.26|625.29|621.29|35
1613238400000|2021-02-13 17:46:40|626.21|622.21|627.18|623.18|627.25|623.25|626.09|622.09|29
1613238410000|2021-02-13 17:46:50|627.27|623.27|627.38|623.38|627.71|623.71|627.04|623.04|34
1613238420000|2021-02-13 17:47:00|627.4|623.4|628.21|624.21|628.29|624.29|627.39|623.39|34
1613238430000|2021-02-13 17:47:10|628.24|624.24|629.65|625.65|629.78|625.78|628.24|624.24|24
1613238440000|2021-02-13 17:47:20|629.71|625.71|630.53|626.53|630.53|626.53|629.29|625.29|28
1613238450000|2021-02-13 17:47:30|630.81|626.81|630.28|626.28|630.89|626.89|630.15|626.15|33
1613238460000|2021-02-13 17:47:40|630.34|626.34|632.81|628.81|632.81|628.81|630.25|626.25|34
1613238470000|2021-02-13 17:47:50|632.83|628.83|633.96|629.96|634.01|630.01|632.4|628.4|35
1613238480000|2021-02-13 17:48:00|634.05|630.05|631.47|627.47|634.05|630.05|631.37|627.37|36
1613238490000|2021-02-13 17:48:10|631.25|627.25|630.97|626.97|631.5|627.5|630.9|626.9|36
1613238500000|2021-02-13 17:48:20|630.59|626.59|631.72|627.72|631.72|627.72|630.04|626.04|36
1613238510000|2021-02-13 17:48:30|631.57|627.57|632.25|628.25|632.28|628.28|631.55|627.55|36
1613238520000|2021-02-13 17:48:40|632.21|628.21|632.57|628.57|632.72|628.72|632.12|628.12|27
1613238530000|2021-02-13 17:48:50|632.56|628.56|631.73|627.73|632.58|628.58|631.44|627.44|33
1613238540000|2021-02-13 17:49:00|631.7|627.7|632.21|628.21|632.35|628.35|631.66|627.66|34
1613238550000|2021-02-13 17:49:10|632.52|628.52|631.99|627.99|633.18|629.18|631.86|627.86|33
1613238560000|2021-02-13 17:49:20|632.08|628.08|633.65|629.65|633.65|629.65|632.08|628.08|33
1613238570000|2021-02-13 17:49:30|633.66|629.66|634.82|630.82|634.82|630.82|633.66|629.66|34
1613238580000|2021-02-13 17:49:40|634.81|630.81|635.23|631.23|635.23|631.23|634.32|630.32|19
1613238590000|2021-02-13 17:49:50|635.27|631.27|634.76|630.76|635.59|631.59|634.57|630.57|29
1613238600000|2021-02-13 17:50:00|634.74|630.74|635.52|631.52|635.54|631.54|634.72|630.72|34
1613238610000|2021-02-13 17:50:10|635.57|631.57|635.92|631.92|636.08|632.08|635.56|631.56|30
1613238620000|2021-02-13 17:50:20|635.94|631.94|636.75|632.75|636.78|632.78|635.92|631.92|28
1613238630000|2021-02-13 17:50:30|636.49|632.49|636.9|632.9|636.95|632.95|635.96|631.96|36
1613238640000|2021-02-13 17:50:40|637.79|633.79|638.29|634.29|638.29|634.29|637.52|633.52|35
1613238650000|2021-02-13 17:50:50|638.31|634.31|639.7|635.7|639.7|635.7|638.31|634.31|30
1613238660000|2021-02-13 17:51:00|639.77|635.77|640.06|636.06|640.22|636.22|639.46|635.46|38
1613238670000|2021-02-13 17:51:10|640.03|636.03|640.85|636.85|640.86|636.86|640.03|636.03|31
1613238680000|2021-02-13 17:51:20|640.92|636.92|641.55|637.55|641.92|637.92|640.9|636.9|31
1613238690000|2021-02-13 17:51:30|641.4|637.4|639.56|635.56|641.54|637.54|639.53|635.53|35
1613238700000|2021-02-13 17:51:40|639.51|635.51|638.63|634.63|639.51|635.51|638.63|634.63|38
1613238710000|2021-02-13 17:51:50|638.62|634.62|638.09|634.09|638.62|634.62|637.65|633.65|35
1613238720000|2021-02-13 17:52:00|638.23|634.23|637.93|633.93|638.37|634.37|637.84|633.84|38
1613238730000|2021-02-13 17:52:10|637.9|633.9|638.29|634.29|638.29|634.29|637.34|633.34|36
1613238740000|2021-02-13 17:52:20|638.58|634.58|640.02|636.02|640.2|636.2|638.58|634.58|34
1613238750000|2021-02-13 17:52:30|640.08|636.08|641.42|637.42|641.42|637.42|640.03|636.03|34
1613238760000|2021-02-13 17:52:40|641.45|637.45|641.97|637.97|642|638|641.4|637.4|35
1613238770000|2021-02-13 17:52:50|642.05|638.05|643.8|639.8|644.01|640.01|642.05|638.05|37
1613238780000|2021-02-13 17:53:00|643.82|639.82|645.29|641.29|645.61|641.61|643.82|639.82|35
1613238790000|2021-02-13 17:53:10|645.19|641.19|645.41|641.41|646.25|642.25|644.97|640.97|37
1613238800000|2021-02-13 17:53:20|645.4|641.4|644.78|640.78|645.4|641.4|644.43|640.43|38
1613238810000|2021-02-13 17:53:30|644.7|640.7|644.82|640.82|644.92|640.92|644.59|640.59|31
1613238820000|2021-02-13 17:53:40|644.44|640.44|644.53|640.53|644.68|640.68|643.84|639.84|37
1613238830000|2021-02-13 17:53:50|644.49|640.49|644.53|640.53|644.68|640.68|644.23|640.23|28
1613238840000|2021-02-13 17:54:00|644.51|640.51|645.87|641.87|645.87|641.87|644.22|640.22|29
1613238850000|2021-02-13 17:54:10|645.85|641.85|648|644|648|644|645.85|641.85|36
1613238860000|2021-02-13 17:54:20|648.12|644.12|647.32|643.32|648.52|644.52|647.32|643.32|36
1613238870000|2021-02-13 17:54:30|647.37|643.37|648.87|644.87|649.01|645.01|647.37|643.37|30
1613238880000|2021-02-13 17:54:40|648.85|644.85|647.2|643.2|648.87|644.87|647.2|643.2|35
1613238890000|2021-02-13 17:54:50|647.15|643.15|643.83|639.83|647.15|643.15|643.57|639.57|37
1613238900000|2021-02-13 17:55:00|644.08|640.08|642.07|638.07|644.19|640.19|642.07|638.07|32
1613238910000|2021-02-13 17:55:10|641.67|637.67|642.04|638.04|642.11|638.11|640.3|636.3|39
1613238920000|2021-02-13 17:55:20|641.14|637.14|641.61|637.61|641.72|637.72|640.49|636.49|36
1613238930000|2021-02-13 17:55:30|641.49|637.49|642.68|638.68|642.68|638.68|641.46|637.46|30
1613238940000|2021-02-13 17:55:40|642.64|638.64|644.78|640.78|644.78|640.78|642.64|638.64|28
1613238950000|2021-02-13 17:55:50|644.86|640.86|645.86|641.86|645.86|641.86|644.86|640.86|35
1613238960000|2021-02-13 17:56:00|645.87|641.87|645.13|641.13|647.05|643.05|645.13|641.13|35
1613238970000|2021-02-13 17:56:10|645.08|641.08|642.79|638.79|645.08|641.08|642.78|638.78|32
1613238980000|2021-02-13 17:56:20|642.78|638.78|641.48|637.48|642.78|638.78|641.18|637.18|35
1613238990000|2021-02-13 17:56:30|641.33|637.33|641.49|637.49|641.59|637.59|640.23|636.23|38
1613239000000|2021-02-13 17:56:40|641.34|637.34|640.92|636.92|641.9|637.9|640.68|636.68|37
1613239010000|2021-02-13 17:56:50|640.91|636.91|640.5|636.5|641.2|637.2|640.44|636.44|30
1613239020000|2021-02-13 17:57:00|640.54|636.54|637.33|633.33|640.54|636.54|637.33|633.33|33
1613239030000|2021-02-13 17:57:10|637.39|633.39|637.7|633.7|637.7|633.7|636.34|632.34|32
1613239040000|2021-02-13 17:57:20|637.81|633.81|638.36|634.36|639.34|635.34|637.81|633.81|39
1613239050000|2021-02-13 17:57:30|638.51|634.51|635.51|631.51|638.55|634.55|635.51|631.51|36
1613239060000|2021-02-13 17:57:40|635.35|631.35|634.79|630.79|635.59|631.59|634.01|630.01|35
1613239070000|2021-02-13 17:57:50|634.75|630.75|636.79|632.79|636.79|632.79|634.47|630.47|37
1613239080000|2021-02-13 17:58:00|636.9|632.9|636.03|632.03|637.11|633.11|636.03|632.03|35
1613239090000|2021-02-13 17:58:10|635.99|631.99|636.31|632.31|636.4|632.4|635.97|631.97|34
1613239100000|2021-02-13 17:58:20|636.46|632.46|636.77|632.77|637.14|633.14|636.15|632.15|37
1613239110000|2021-02-13 17:58:30|636.64|632.64|637.11|633.11|637.55|633.55|636.64|632.64|37
1613239120000|2021-02-13 17:58:40|637.1|633.1|637.28|633.28|637.52|633.52|636.82|632.82|33
1613239130000|2021-02-13 17:58:50|637.21|633.21|638.4|634.4|638.41|634.41|637.15|633.15|34
1613239140000|2021-02-13 17:59:00|638.44|634.44|637.83|633.83|638.48|634.48|637.81|633.81|35
1613239150000|2021-02-13 17:59:10|637.54|633.54|637.32|633.32|637.76|633.76|636.37|632.37|40
1613239160000|2021-02-13 17:59:20|637.41|633.41|637.17|633.17|637.59|633.59|636.73|632.73|37
1613239170000|2021-02-13 17:59:30|637.2|633.2|637.68|633.68|637.91|633.91|636.94|632.94|32
1613239180000|2021-02-13 17:59:40|637.67|633.67|637.97|633.97|637.99|633.99|637.64|633.64|25
1613239190000|2021-02-13 17:59:50|637.98|633.98|638.29|634.29|638.34|634.34|637.98|633.98|26
1613239200000|2021-02-13 18:00:00|638.24|634.24|637.37|633.37|638.24|634.24|637.17|633.17|34
1613239210000|2021-02-13 18:00:10|637.44|633.44|637.37|633.37|637.49|633.49|636.94|632.94|36
1613239220000|2021-02-13 18:00:20|637.39|633.39|636.08|632.08|637.39|633.39|635.98|631.98|33
1613239230000|2021-02-13 18:00:30|636.07|632.07|634.28|630.28|636.09|632.09|634.28|630.28|34
1613239240000|2021-02-13 18:00:40|634.29|630.29|634.18|630.18|635.42|631.42|634.11|630.11|36
1613239250000|2021-02-13 18:00:50|634.24|630.24|634.4|630.4|635.04|631.04|634.24|630.24|36
1613239260000|2021-02-13 18:01:00|634.33|630.33|634.81|630.81|635.44|631.44|634.32|630.32|32
1613239270000|2021-02-13 18:01:10|634.88|630.88|634.21|630.21|635.21|631.21|634.21|630.21|33
1613239280000|2021-02-13 18:01:20|634.34|630.34|633.76|629.76|634.34|630.34|633.72|629.72|33
1613239290000|2021-02-13 18:01:30|633.74|629.74|633.71|629.71|634.04|630.04|633.58|629.58|27
1613239300000|2021-02-13 18:01:40|633.78|629.78|632.94|628.94|633.9|629.9|632.74|628.74|34
1613239310000|2021-02-13 18:01:50|632.93|628.93|633.02|629.02|633.13|629.13|632.66|628.66|32
1613239320000|2021-02-13 18:02:00|633.06|629.06|633.57|629.57|633.58|629.58|633.06|629.06|38
1613239330000|2021-02-13 18:02:10|633.59|629.59|632.92|628.92|633.61|629.61|632.8|628.8|36
1613239340000|2021-02-13 18:02:20|633.04|629.04|633.17|629.17|633.35|629.35|632.93|628.93|29
1613239350000|2021-02-13 18:02:30|633.18|629.18|632.95|628.95|633.5|629.5|632.82|628.82|30
1613239360000|2021-02-13 18:02:40|632.94|628.94|632.9|628.9|633.22|629.22|632.77|628.77|37
1613239370000|2021-02-13 18:02:50|632.85|628.85|632.61|628.61|632.85|628.85|632.54|628.54|25
1613239380000|2021-02-13 18:03:00|632.6|628.6|630.88|626.88|632.6|628.6|630.88|626.88|29
1613239390000|2021-02-13 18:03:10|631.04|627.04|631.35|627.35|631.54|627.54|630.04|626.04|36
1613239400000|2021-02-13 18:03:20|631.28|627.28|630.89|626.89|631.31|627.31|630.74|626.74|32
1613239410000|2021-02-13 18:03:30|630.86|626.86|630.83|626.83|631.09|627.09|630.49|626.49|29
1613239420000|2021-02-13 18:03:40|630.84|626.84|632.62|628.62|632.62|628.62|630.52|626.52|38
1613239430000|2021-02-13 18:03:50|632.72|628.72|633.87|629.87|633.87|629.87|631.68|627.68|37
1613239440000|2021-02-13 18:04:00|634.04|630.04|633.16|629.16|634.3|630.3|633.16|629.16|37
1613239450000|2021-02-13 18:04:10|632.81|628.81|633.89|629.89|633.9|629.9|632.4|628.4|35
1613239460000|2021-02-13 18:04:20|633.86|629.86|633.87|629.87|634.39|630.39|633.35|629.35|33
1613239470000|2021-02-13 18:04:30|633.9|629.9|634.28|630.28|634.28|630.28|633.19|629.19|36
1613239480000|2021-02-13 18:04:40|634.29|630.29|634.82|630.82|634.82|630.82|633.78|629.78|34
1613239490000|2021-02-13 18:04:50|634.87|630.87|634.76|630.76|634.95|630.95|634.52|630.52|32
1613239500000|2021-02-13 18:05:00|634.81|630.81|635.82|631.82|635.82|631.82|634.79|630.79|29
1613239510000|2021-02-13 18:05:10|636.2|632.2|636.02|632.02|636.23|632.23|635.7|631.7|33
1613239520000|2021-02-13 18:05:20|636.05|632.05|636.42|632.42|636.52|632.52|636.04|632.04|35
1613239530000|2021-02-13 18:05:30|636.76|632.76|637.88|633.88|637.88|633.88|636.76|632.76|35
1613239540000|2021-02-13 18:05:40|637.77|633.77|639.01|635.01|639.15|635.15|637.44|633.44|35
1613239550000|2021-02-13 18:05:50|639.03|635.03|639.34|635.34|639.5|635.5|639.03|635.03|34
1613239560000|2021-02-13 18:06:00|639.32|635.32|641.22|637.22|641.22|637.22|639.32|635.32|34
1613239570000|2021-02-13 18:06:10|641.24|637.24|640.95|636.95|641.78|637.78|640.34|636.34|38
1613239580000|2021-02-13 18:06:20|641|637|640.76|636.76|641.49|637.49|640.58|636.58|30
1613239590000|2021-02-13 18:06:30|640.67|636.67|640.6|636.6|640.69|636.69|639.98|635.98|33
1613239600000|2021-02-13 18:06:40|640.68|636.68|641.29|637.29|641.33|637.33|640.35|636.35|32
1613239610000|2021-02-13 18:06:50|641.3|637.3|641.8|637.8|642.44|638.44|641.12|637.12|32
1613239620000|2021-02-13 18:07:00|641.78|637.78|641.48|637.48|641.85|637.85|641.01|637.01|32
1613239630000|2021-02-13 18:07:10|641.45|637.45|639.6|635.6|641.45|637.45|639.6|635.6|38
1613239640000|2021-02-13 18:07:20|639.57|635.57|639.44|635.44|639.61|635.61|638.96|634.96|27
1613239650000|2021-02-13 18:07:30|639.49|635.49|640.6|636.6|640.6|636.6|639.23|635.23|36
1613239660000|2021-02-13 18:07:40|640.61|636.61|641.84|637.84|641.84|637.84|640.61|636.61|33
1613239670000|2021-02-13 18:07:50|641.64|637.64|641.14|637.14|641.7|637.7|641.02|637.02|39
1613239680000|2021-02-13 18:08:00|641.13|637.13|640.72|636.72|641.23|637.23|640.28|636.28|33
1613239690000|2021-02-13 18:08:10|640.71|636.71|640.82|636.82|640.98|636.98|640.58|636.58|29
1613239700000|2021-02-13 18:08:20|640.73|636.73|640.74|636.74|640.85|636.85|640.25|636.25|35
1613239710000|2021-02-13 18:08:30|640.79|636.79|641.52|637.52|641.55|637.55|640.72|636.72|24
1613239720000|2021-02-13 18:08:40|641.53|637.53|642.22|638.22|642.22|638.22|641.53|637.53|33
1613239730000|2021-02-13 18:08:50|642.41|638.41|642.79|638.79|643|639|642.41|638.41|30
1613239740000|2021-02-13 18:09:00|642.71|638.71|642.98|638.98|642.98|638.98|641.94|637.94|32
1613239750000|2021-02-13 18:09:10|642.88|638.88|641.65|637.65|642.88|638.88|641.62|637.62|35
1613239760000|2021-02-13 18:09:20|641.63|637.63|642.04|638.04|642.04|638.04|641.63|637.63|39
1613239770000|2021-02-13 18:09:30|642.01|638.01|641.24|637.24|642.01|638.01|641.12|637.12|23
1613239780000|2021-02-13 18:09:40|641.29|637.29|641.37|637.37|641.37|637.37|641.11|637.11|28
1613239790000|2021-02-13 18:09:50|641.41|637.41|641.37|637.37|641.47|637.47|641.36|637.36|27
1613239800000|2021-02-13 18:10:00|641.35|637.35|639.38|635.38|641.35|637.35|639.38|635.38|36
1613239810000|2021-02-13 18:10:10|639.35|635.35|639.03|635.03|639.35|635.35|638.05|634.05|30
1613239820000|2021-02-13 18:10:20|639.02|635.02|637.97|633.97|639.06|635.06|637.97|633.97|35
1613239830000|2021-02-13 18:10:30|638.23|634.23|637.06|633.06|638.23|634.23|636.19|632.19|35
1613239840000|2021-02-13 18:10:40|637.04|633.04|636.4|632.4|637.04|633.04|636.15|632.15|35
1613239850000|2021-02-13 18:10:50|636.38|632.38|636.54|632.54|637.25|633.25|636.35|632.35|36
1613239860000|2021-02-13 18:11:00|636.73|632.73|635.78|631.78|636.75|632.75|635.09|631.09|38
1613239870000|2021-02-13 18:11:10|635.7|631.7|635.5|631.5|635.7|631.7|635.18|631.18|32
1613239880000|2021-02-13 18:11:20|635.73|631.73|635.85|631.85|636.05|632.05|635.73|631.73|29
1613239890000|2021-02-13 18:11:30|635.84|631.84|635.64|631.64|635.88|631.88|635.34|631.34|27
1613239900000|2021-02-13 18:11:40|635.59|631.59|636.33|632.33|636.35|632.35|635.5|631.5|29
1613239910000|2021-02-13 18:11:50|636.38|632.38|636.79|632.79|636.79|632.79|636.2|632.2|30
1613239920000|2021-02-13 18:12:00|636.83|632.83|636.07|632.07|636.84|632.84|636.03|632.03|29
1613239930000|2021-02-13 18:12:10|636.06|632.06|636.34|632.34|636.34|632.34|635.83|631.83|24
1613239940000|2021-02-13 18:12:20|636.35|632.35|636.15|632.15|636.41|632.41|635.72|631.72|34
1613239950000|2021-02-13 18:12:30|636.14|632.14|635.92|631.92|636.14|632.14|635.77|631.77|32
1613239960000|2021-02-13 18:12:40|635.9|631.9|635.45|631.45|635.92|631.92|635.35|631.35|35
1613239970000|2021-02-13 18:12:50|635.32|631.32|635.51|631.51|635.66|631.66|635.31|631.31|33
1613239980000|2021-02-13 18:13:00|635.25|631.25|635.38|631.38|635.52|631.52|635.25|631.25|25
1613239990000|2021-02-13 18:13:10|635.39|631.39|635.18|631.18|635.41|631.41|635.18|631.18|22
1613240000000|2021-02-13 18:13:20|635.19|631.19|633.93|629.93|635.19|631.19|633.92|629.92|34
1613240010000|2021-02-13 18:13:30|633.92|629.92|634.03|630.03|634.3|630.3|633.78|629.78|33
1613240020000|2021-02-13 18:13:40|634.02|630.02|633.39|629.39|634.08|630.08|633.33|629.33|30
1613240030000|2021-02-13 18:13:50|633.26|629.26|631.95|627.95|633.34|629.34|631.93|627.93|33
1613240040000|2021-02-13 18:14:00|632.06|628.06|632.56|628.56|632.66|628.66|631.74|627.74|28
1613240050000|2021-02-13 18:14:10|632.52|628.52|632.77|628.77|633|629|632.45|628.45|40
1613240060000|2021-02-13 18:14:20|632.72|628.72|633.47|629.47|633.47|629.47|632.72|628.72|33
1613240070000|2021-02-13 18:14:30|633.56|629.56|633.74|629.74|633.75|629.75|633.47|629.47|32
1613240080000|2021-02-13 18:14:40|633.7|629.7|634.26|630.26|634.26|630.26|633.7|629.7|25
1613240090000|2021-02-13 18:14:50|634.21|630.21|634.05|630.05|634.21|630.21|633.96|629.96|24
1613240100000|2021-02-13 18:15:00|634.06|630.06|633.99|629.99|634.06|630.06|633.85|629.85|26
1613240110000|2021-02-13 18:15:10|633.95|629.95|633.87|629.87|633.95|629.95|633.29|629.29|30
1613240120000|2021-02-13 18:15:20|633.93|629.93|633.88|629.88|634|630|633.73|629.73|26
1613240130000|2021-02-13 18:15:30|633.94|629.94|634.13|630.13|634.23|630.23|633.94|629.94|29
1613240140000|2021-02-13 18:15:40|634.12|630.12|634.17|630.17|634.27|630.27|634.11|630.11|25
1613240150000|2021-02-13 18:15:50|634.16|630.16|634.14|630.14|634.32|630.32|634.03|630.03|34
1613240160000|2021-02-13 18:16:00|634.15|630.15|633.22|629.22|634.15|630.15|633.22|629.22|27
1613240170000|2021-02-13 18:16:10|633.19|629.19|632.19|628.19|633.22|629.22|632.19|628.19|30
1613240180000|2021-02-13 18:16:20|632.23|628.23|632.89|628.89|632.89|628.89|632.23|628.23|28
1613240190000|2021-02-13 18:16:30|632.9|628.9|633|629|633.03|629.03|632.9|628.9|18
1613240200000|2021-02-13 18:16:40|633.01|629.01|633.84|629.84|633.87|629.87|633.01|629.01|24
1613240210000|2021-02-13 18:16:50|633.87|629.87|632.66|628.66|633.87|629.87|632.66|628.66|25
1613240220000|2021-02-13 18:17:00|632.64|628.64|632.24|628.24|632.77|628.77|632.24|628.24|28
1613240230000|2021-02-13 18:17:10|632.25|628.25|632.11|628.11|632.25|628.25|631.75|627.75|31
1613240240000|2021-02-13 18:17:20|631.84|627.84|632.55|628.55|632.56|628.56|631.82|627.82|26
1613240250000|2021-02-13 18:17:30|632.49|628.49|633.11|629.11|633.13|629.13|632.44|628.44|31
1613240260000|2021-02-13 18:17:40|633.14|629.14|632.62|628.62|633.16|629.16|632.56|628.56|33
1613240270000|2021-02-13 18:17:50|632.65|628.65|631.7|627.7|632.74|628.74|631.7|627.7|25
1613240280000|2021-02-13 18:18:00|631.49|627.49|631.79|627.79|632.07|628.07|631.45|627.45|32
1613240290000|2021-02-13 18:18:10|631.78|627.78|632.4|628.4|632.4|628.4|631.76|627.76|33
1613240300000|2021-02-13 18:18:20|632.62|628.62|632.53|628.53|632.89|628.89|632.53|628.53|31
1613240310000|2021-02-13 18:18:30|632.57|628.57|632.06|628.06|632.57|628.57|632.02|628.02|34
1613240320000|2021-02-13 18:18:40|632.05|628.05|631.15|627.15|632.1|628.1|630.73|626.73|32
1613240330000|2021-02-13 18:18:50|631.16|627.16|631.7|627.7|631.71|627.71|630.97|626.97|33
1613240340000|2021-02-13 18:19:00|631.71|627.71|632.44|628.44|632.65|628.65|631.68|627.68|33
1613240350000|2021-02-13 18:19:10|632.33|628.33|632.03|628.03|632.36|628.36|631.82|627.82|31
1613240360000|2021-02-13 18:19:20|632.01|628.01|630.94|626.94|632.01|628.01|630.94|626.94|33
1613240370000|2021-02-13 18:19:30|630.96|626.96|631.03|627.03|631.27|627.27|630.94|626.94|31
1613240380000|2021-02-13 18:19:40|631.02|627.02|630.78|626.78|631.03|627.03|630.41|626.41|24
1613240390000|2021-02-13 18:19:50|630.77|626.77|630.16|626.16|630.77|626.77|629.98|625.98|30
1613240400000|2021-02-13 18:20:00|629.77|625.77|630.96|626.96|630.96|626.96|629.7|625.7|39
1613240410000|2021-02-13 18:20:10|630.97|626.97|631.04|627.04|631.74|627.74|630.95|626.95|33
1613240420000|2021-02-13 18:20:20|631.11|627.11|631.6|627.6|631.77|627.77|631.06|627.06|34
1613240430000|2021-02-13 18:20:30|631.57|627.57|631.88|627.88|631.92|627.92|631.22|627.22|30
1613240440000|2021-02-13 18:20:40|631.89|627.89|632.19|628.19|632.43|628.43|631.85|627.85|36
1613240450000|2021-02-13 18:20:50|631.91|627.91|631.46|627.46|631.92|627.92|631.45|627.45|22
1613240460000|2021-02-13 18:21:00|631.49|627.49|631.49|627.49|631.56|627.56|631.21|627.21|27
1613240470000|2021-02-13 18:21:10|631.48|627.48|631.53|627.53|631.56|627.56|631.23|627.23|27
1613240480000|2021-02-13 18:21:20|631.55|627.55|630.9|626.9|631.58|627.58|630.88|626.88|26
1613240490000|2021-02-13 18:21:30|630.87|626.87|631.62|627.62|632.18|628.18|630.87|626.87|34
1613240500000|2021-02-13 18:21:40|631.61|627.61|631.38|627.38|631.63|627.63|631.14|627.14|34
1613240510000|2021-02-13 18:21:50|631.39|627.39|631.49|627.49|631.62|627.62|631.36|627.36|21
1613240520000|2021-02-13 18:22:00|631.5|627.5|631.64|627.64|631.7|627.7|631.43|627.43|37
1613240530000|2021-02-13 18:22:10|631.62|627.62|631.66|627.66|631.68|627.68|631.58|627.58|28
1613240540000|2021-02-13 18:22:20|631.64|627.64|631.69|627.69|631.7|627.7|631.62|627.62|21
1613240550000|2021-02-13 18:22:30|631.7|627.7|630.84|626.84|631.76|627.76|630.84|626.84|28
1613240560000|2021-02-13 18:22:40|630.83|626.83|630.47|626.47|630.83|626.83|630.45|626.45|24
1613240570000|2021-02-13 18:22:50|630.44|626.44|630.94|626.94|630.97|626.97|630.44|626.44|30
1613240580000|2021-02-13 18:23:00|630.95|626.95|630.61|626.61|630.95|626.95|630.56|626.56|30
1613240590000|2021-02-13 18:23:10|630.74|626.74|630.01|626.01|630.75|626.75|629.99|625.99|29
1613240600000|2021-02-13 18:23:20|630|626|629.16|625.16|630.05|626.05|629.04|625.04|29
1613240610000|2021-02-13 18:23:30|629.2|625.2|630.07|626.07|630.27|626.27|629.2|625.2|34
1613240620000|2021-02-13 18:23:40|630.09|626.09|631.02|627.02|631.05|627.05|630.09|626.09|33
1613240630000|2021-02-13 18:23:50|630.89|626.89|630.7|626.7|631.41|627.41|630.69|626.69|34
1613240640000|2021-02-13 18:24:00|630.68|626.68|630.29|626.29|630.77|626.77|630.25|626.25|33
1613240650000|2021-02-13 18:24:10|630.27|626.27|631.02|627.02|631.08|627.08|630.27|626.27|35
1613240660000|2021-02-13 18:24:20|631.04|627.04|631.47|627.47|631.55|627.55|630.99|626.99|28
1613240670000|2021-02-13 18:24:30|631.49|627.49|630.58|626.58|631.49|627.49|630.58|626.58|29
1613240680000|2021-02-13 18:24:40|630.64|626.64|630.74|626.74|630.86|626.86|630.53|626.53|27
1613240690000|2021-02-13 18:24:50|630.73|626.73|630.35|626.35|630.75|626.75|630.2|626.2|32
1613240700000|2021-02-13 18:25:00|630.34|626.34|629.49|625.49|630.38|626.38|629.29|625.29|34
1613240710000|2021-02-13 18:25:10|629.56|625.56|630.04|626.04|630.04|626.04|629.5|625.5|29
1613240720000|2021-02-13 18:25:20|630.05|626.05|630.41|626.41|630.41|626.41|630.05|626.05|20
1613240730000|2021-02-13 18:25:30|630.39|626.39|629.68|625.68|630.4|626.4|629.29|625.29|32
1613240740000|2021-02-13 18:25:40|629.7|625.7|629.91|625.91|630.03|626.03|629.7|625.7|26
1613240750000|2021-02-13 18:25:50|629.92|625.92|629.6|625.6|630.22|626.22|629.59|625.59|32
1613240760000|2021-02-13 18:26:00|629.61|625.61|630.04|626.04|630.11|626.11|629.61|625.61|30
1613240770000|2021-02-13 18:26:10|630.1|626.1|629.96|625.96|630.1|626.1|629.94|625.94|21
1613240780000|2021-02-13 18:26:20|629.97|625.97|629.61|625.61|629.97|625.97|629.6|625.6|24
1613240790000|2021-02-13 18:26:30|629.62|625.62|629.86|625.86|629.86|625.86|629.62|625.62|17
1613240800000|2021-02-13 18:26:40|629.87|625.87|629.86|625.86|629.88|625.88|629.84|625.84|18
1613240810000|2021-02-13 18:26:50|629.87|625.87|629.63|625.63|629.88|625.88|629.62|625.62|24
1613240820000|2021-02-13 18:27:00|629.62|625.62|629.98|625.98|630|626|629.41|625.41|25
1613240830000|2021-02-13 18:27:10|630.07|626.07|630.25|626.25|630.42|626.42|630.05|626.05|26
1613240840000|2021-02-13 18:27:20|629.79|625.79|630.24|626.24|630.25|626.25|629.65|625.65|24
1613240850000|2021-02-13 18:27:30|630.2|626.2|630.05|626.05|630.2|626.2|629.91|625.91|25
1613240860000|2021-02-13 18:27:40|630.02|626.02|630.12|626.12|630.38|626.38|630.02|626.02|20
1613240870000|2021-02-13 18:27:50|630.09|626.09|630.06|626.06|630.17|626.17|630.03|626.03|23
1613240880000|2021-02-13 18:28:00|630.04|626.04|630.8|626.8|630.8|626.8|630.04|626.04|10
1613240890000|2021-02-13 18:28:10|630.78|626.78|631.25|627.25|631.29|627.29|630.72|626.72|34
1613240900000|2021-02-13 18:28:20|631.26|627.26|631.65|627.65|631.87|627.87|631.25|627.25|28
1613240910000|2021-02-13 18:28:30|631.69|627.69|631.97|627.97|632.23|628.23|631.69|627.69|29
1613240920000|2021-02-13 18:28:40|631.98|627.98|632.66|628.66|633.05|629.05|631.95|627.95|36
1613240930000|2021-02-13 18:28:50|632.64|628.64|632.74|628.74|632.91|628.91|632.38|628.38|36
1613240940000|2021-02-13 18:29:00|632.77|628.77|633.07|629.07|633.09|629.09|632.68|628.68|29
1613240950000|2021-02-13 18:29:10|633.08|629.08|633.15|629.15|633.15|629.15|632.9|628.9|32
1613240960000|2021-02-13 18:29:20|633.16|629.16|632.42|628.42|633.16|629.16|632.41|628.41|29
1613240970000|2021-02-13 18:29:30|632.48|628.48|632.53|628.53|632.54|628.54|632.43|628.43|27
1613240980000|2021-02-13 18:29:40|632.52|628.52|632.53|628.53|632.56|628.56|632.44|628.44|15
1613240990000|2021-02-13 18:29:50|632.49|628.49|632.27|628.27|632.54|628.54|632.27|628.27|20
1613241000000|2021-02-13 18:30:00|632.35|628.35|631.9|627.9|632.45|628.45|631.85|627.85|28
1613241010000|2021-02-13 18:30:10|631.85|627.85|632.06|628.06|632.06|628.06|631.83|627.83|26
1613241020000|2021-02-13 18:30:20|632.11|628.11|633.02|629.02|633.02|629.02|632.11|628.11|34
1613241030000|2021-02-13 18:30:30|633.03|629.03|634.17|630.17|634.17|630.17|633.03|629.03|30
1613241040000|2021-02-13 18:30:40|634.23|630.23|634.88|630.88|634.89|630.89|634.23|630.23|34
1613241050000|2021-02-13 18:30:50|634.94|630.94|635.45|631.45|635.5|631.5|634.72|630.72|28
1613241060000|2021-02-13 18:31:00|635.44|631.44|635.95|631.95|635.99|631.99|635.38|631.38|31
1613241070000|2021-02-13 18:31:10|636.01|632.01|636.41|632.41|636.41|632.41|635.64|631.64|37
1613241080000|2021-02-13 18:31:20|636.46|632.46|637.56|633.56|637.58|633.58|636.46|632.46|28
1613241090000|2021-02-13 18:31:30|636.86|632.86|636.75|632.75|637.09|633.09|636.5|632.5|38
1613241100000|2021-02-13 18:31:40|636.7|632.7|636.54|632.54|636.95|632.95|636.32|632.32|34
1613241110000|2021-02-13 18:31:50|636.53|632.53|636.92|632.92|636.92|632.92|636.36|632.36|30
1613241120000|2021-02-13 18:32:00|636.93|632.93|637.74|633.74|637.75|633.75|636.9|632.9|27
1613241130000|2021-02-13 18:32:10|637.73|633.73|637.57|633.57|637.95|633.95|637.32|633.32|30
1613241140000|2021-02-13 18:32:20|637.62|633.62|636.23|632.23|637.7|633.7|636.21|632.21|34
1613241150000|2021-02-13 18:32:30|636.24|632.24|637.37|633.37|637.47|633.47|635.97|631.97|31
1613241160000|2021-02-13 18:32:40|637.33|633.33|637.5|633.5|637.59|633.59|637.3|633.3|27
1613241170000|2021-02-13 18:32:50|637.52|633.52|638.36|634.36|638.36|634.36|637.52|633.52|32
1613241180000|2021-02-13 18:33:00|638.34|634.34|638.45|634.45|639.09|635.09|638.34|634.34|29
1613241190000|2021-02-13 18:33:10|638.52|634.52|639.12|635.12|639.23|635.23|638.41|634.41|32
1613241200000|2021-02-13 18:33:20|638.99|634.99|638.64|634.64|639.22|635.22|638.54|634.54|37
1613241210000|2021-02-13 18:33:30|638.63|634.63|638.66|634.66|639.32|635.32|638.62|634.62|32
1613241220000|2021-02-13 18:33:40|638.68|634.68|638.61|634.61|638.9|634.9|638.38|634.38|25
1613241230000|2021-02-13 18:33:50|638.52|634.52|637.77|633.77|638.52|634.52|637.75|633.75|31
1613241240000|2021-02-13 18:34:00|637.75|633.75|637.26|633.26|637.75|633.75|637.24|633.24|23
1613241250000|2021-02-13 18:34:10|637.24|633.24|637.33|633.33|637.65|633.65|637.24|633.24|28
1613241260000|2021-02-13 18:34:20|637.42|633.42|636.69|632.69|637.42|633.42|636.57|632.57|30
1613241270000|2021-02-13 18:34:30|636.67|632.67|634.93|630.93|636.67|632.67|634.93|630.93|31
1613241280000|2021-02-13 18:34:40|634.83|630.83|635.23|631.23|635.5|631.5|634.83|630.83|28
1613241290000|2021-02-13 18:34:50|635.21|631.21|635.4|631.4|635.57|631.57|635.21|631.21|26
1613241300000|2021-02-13 18:35:00|635.41|631.41|636.86|632.86|636.86|632.86|635.4|631.4|33
1613241310000|2021-02-13 18:35:10|636.84|632.84|635.68|631.68|636.85|632.85|635.68|631.68|30
1613241320000|2021-02-13 18:35:20|635.67|631.67|635.6|631.6|635.96|631.96|635.6|631.6|24
1613241330000|2021-02-13 18:35:30|635.69|631.69|636.28|632.28|636.66|632.66|635.69|631.69|29
1613241340000|2021-02-13 18:35:40|636.29|632.29|635.9|631.9|636.31|632.31|635.32|631.32|31
1613241350000|2021-02-13 18:35:50|635.94|631.94|636.37|632.37|636.37|632.37|635.79|631.79|29
1613241360000|2021-02-13 18:36:00|636.38|632.38|636.63|632.63|636.85|632.85|636.38|632.38|30
1613241370000|2021-02-13 18:36:10|636.75|632.75|637.42|633.42|637.42|633.42|636.75|632.75|34
1613241380000|2021-02-13 18:36:20|637.45|633.45|638.24|634.24|638.43|634.43|637.45|633.45|29
1613241390000|2021-02-13 18:36:30|637.53|633.53|638.06|634.06|638.06|634.06|637.53|633.53|31
1613241400000|2021-02-13 18:36:40|638.12|634.12|637.82|633.82|638.2|634.2|637.55|633.55|34
1613241410000|2021-02-13 18:36:50|637.91|633.91|637.78|633.78|638.52|634.52|637.73|633.73|29
1613241420000|2021-02-13 18:37:00|637.79|633.79|638.54|634.54|638.69|634.69|637.79|633.79|27
1613241430000|2021-02-13 18:37:10|638.47|634.47|638.64|634.64|638.72|634.72|637.74|633.74|35
1613241440000|2021-02-13 18:37:20|638.6|634.6|637.8|633.8|638.74|634.74|637.79|633.79|32
1613241450000|2021-02-13 18:37:30|637.83|633.83|638.47|634.47|638.47|634.47|637.83|633.83|26
1613241460000|2021-02-13 18:37:40|638.45|634.45|638.04|634.04|638.47|634.47|638.01|634.01|30
1613241470000|2021-02-13 18:37:50|638.03|634.03|638.27|634.27|638.37|634.37|637.98|633.98|28
1613241480000|2021-02-13 18:38:00|638.23|634.23|638.69|634.69|638.69|634.69|638.22|634.22|24
1613241490000|2021-02-13 18:38:10|638.74|634.74|638.77|634.77|638.82|634.82|638.68|634.68|30
1613241500000|2021-02-13 18:38:20|638.76|634.76|638.58|634.58|638.89|634.89|638.22|634.22|32
1613241510000|2021-02-13 18:38:30|638.55|634.55|638.76|634.76|638.79|634.79|638.49|634.49|20
1613241520000|2021-02-13 18:38:40|638.81|634.81|638.43|634.43|638.81|634.81|638.25|634.25|13
1613241530000|2021-02-13 18:38:50|638.4|634.4|638.6|634.6|638.6|634.6|638.32|634.32|28
1613241540000|2021-02-13 18:39:00|638.7|634.7|637.89|633.89|638.9|634.9|637.77|633.77|27
1613241550000|2021-02-13 18:39:10|637.92|633.92|637.75|633.75|637.96|633.96|637.73|633.73|30
1613241560000|2021-02-13 18:39:20|637.76|633.76|636.96|632.96|637.76|633.76|636.71|632.71|33
1613241570000|2021-02-13 18:39:30|636.99|632.99|636.71|632.71|636.99|632.99|636.34|632.34|29
1613241580000|2021-02-13 18:39:40|636.72|632.72|637.55|633.55|637.55|633.55|636.71|632.71|29
1613241590000|2021-02-13 18:39:50|637.51|633.51|637.29|633.29|637.51|633.51|636.85|632.85|28
1613241600000|2021-02-13 18:40:00|637.3|633.3|637.72|633.72|637.75|633.75|637.3|633.3|28
1613241610000|2021-02-13 18:40:10|637.73|633.73|638|634|638.09|634.09|637.73|633.73|23
1613241620000|2021-02-13 18:40:20|638.03|634.03|637.84|633.84|638.06|634.06|637.82|633.82|26
1613241630000|2021-02-13 18:40:30|637.92|633.92|638.62|634.62|638.77|634.77|637.88|633.88|33
1613241640000|2021-02-13 18:40:40|638.61|634.61|638.13|634.13|638.68|634.68|638.11|634.11|30
1613241650000|2021-02-13 18:40:50|638.14|634.14|637.76|633.76|638.14|634.14|637.61|633.61|25
1613241660000|2021-02-13 18:41:00|637.78|633.78|638.55|634.55|638.55|634.55|637.76|633.76|30
1613241670000|2021-02-13 18:41:10|638.56|634.56|638.83|634.83|639.23|635.23|638.56|634.56|35
1613241680000|2021-02-13 18:41:20|638.85|634.85|639.28|635.28|639.57|635.57|638.85|634.85|28
1613241690000|2021-02-13 18:41:30|639.26|635.26|639.19|635.19|639.52|635.52|639.17|635.17|30
1613241700000|2021-02-13 18:41:40|639.33|635.33|639.81|635.81|639.85|635.85|639.17|635.17|32
1613241710000|2021-02-13 18:41:50|639.77|635.77|640.89|636.89|640.95|636.95|639.74|635.74|34
1613241720000|2021-02-13 18:42:00|640.85|636.85|640.91|636.91|641|637|640.83|636.83|30
1613241730000|2021-02-13 18:42:10|640.97|636.97|641.47|637.47|641.56|637.56|640.97|636.97|19
1613241740000|2021-02-13 18:42:20|641.46|637.46|640.3|636.3|641.48|637.48|640.3|636.3|32
1613241750000|2021-02-13 18:42:30|639.87|635.87|639.95|635.95|640.2|636.2|639.82|635.82|22
1613241760000|2021-02-13 18:42:40|639.96|635.96|639.96|635.96|639.96|635.96|639.92|635.92|23
1613241770000|2021-02-13 18:42:50|639.93|635.93|639.03|635.03|639.93|635.93|639.03|635.03|34
1613241780000|2021-02-13 18:43:00|639.01|635.01|638.95|634.95|639.12|635.12|638.3|634.3|31
1613241790000|2021-02-13 18:43:10|638.9|634.9|637.74|633.74|638.94|634.94|637.74|633.74|33
1613241800000|2021-02-13 18:43:20|637.39|633.39|637.2|633.2|637.4|633.4|637.14|633.14|27
1613241810000|2021-02-13 18:43:30|637.09|633.09|636.33|632.33|637.09|633.09|636.33|632.33|29
1613241820000|2021-02-13 18:43:40|636.31|632.31|636.97|632.97|637.02|633.02|636.29|632.29|28
1613241830000|2021-02-13 18:43:50|636.99|632.99|636.96|632.96|636.99|632.99|636.83|632.83|19
1613241840000|2021-02-13 18:44:00|636.94|632.94|636.44|632.44|636.96|632.96|636.38|632.38|24
1613241850000|2021-02-13 18:44:10|636.43|632.43|635.99|631.99|636.56|632.56|635.99|631.99|32
1613241860000|2021-02-13 18:44:20|635.88|631.88|634.89|630.89|635.88|631.88|634.89|630.89|30
1613241870000|2021-02-13 18:44:30|634.8|630.8|634.31|630.31|634.8|630.8|633.96|629.96|33
1613241880000|2021-02-13 18:44:40|634.32|630.32|634.95|630.95|634.95|630.95|634.32|630.32|31
1613241890000|2021-02-13 18:44:50|635.18|631.18|635.49|631.49|635.58|631.58|634.84|630.84|31
1613241900000|2021-02-13 18:45:00|635.48|631.48|636.87|632.87|636.87|632.87|635.48|631.48|32
1613241910000|2021-02-13 18:45:10|636.89|632.89|636.23|632.23|636.92|632.92|636.22|632.22|34
1613241920000|2021-02-13 18:45:20|636.42|632.42|636.1|632.1|636.42|632.42|636|632|32
1613241930000|2021-02-13 18:45:30|636.09|632.09|635.48|631.48|636.17|632.17|635.43|631.43|34
1613241940000|2021-02-13 18:45:40|635.58|631.58|637.72|633.72|637.81|633.81|635.53|631.53|32
1613241950000|2021-02-13 18:45:50|637.61|633.61|637.03|633.03|637.61|633.61|637.03|633.03|32
1613241960000|2021-02-13 18:46:00|637.05|633.05|636.58|632.58|637.06|633.06|636.53|632.53|28
1613241970000|2021-02-13 18:46:10|636.6|632.6|636.6|632.6|636.86|632.86|636.34|632.34|26
1613241980000|2021-02-13 18:46:20|636.37|632.37|637.2|633.2|637.21|633.21|636.37|632.37|26
1613241990000|2021-02-13 18:46:30|637.19|633.19|637.05|633.05|637.22|633.22|637.04|633.04|24
1613242000000|2021-02-13 18:46:40|637.06|633.06|637.21|633.21|637.27|633.27|637.06|633.06|15
1613242010000|2021-02-13 18:46:50|637.19|633.19|637.08|633.08|637.21|633.21|637.08|633.08|19
1613242020000|2021-02-13 18:47:00|637.13|633.13|636.32|632.32|637.13|633.13|636.3|632.3|30
1613242030000|2021-02-13 18:47:10|636.34|632.34|636.93|632.93|636.95|632.95|636.29|632.29|29
1613242040000|2021-02-13 18:47:20|636.92|632.92|636.87|632.87|636.95|632.95|636.77|632.77|23
1613242050000|2021-02-13 18:47:30|636.88|632.88|637.97|633.97|638.04|634.04|636.88|632.88|33
1613242060000|2021-02-13 18:47:40|637.95|633.95|638.24|634.24|638.55|634.55|637.95|633.95|30
1613242070000|2021-02-13 18:47:50|638.18|634.18|638.36|634.36|638.59|634.59|637.96|633.96|28
1613242080000|2021-02-13 18:48:00|638.38|634.38|638.39|634.39|638.54|634.54|638.33|634.33|29
1613242090000|2021-02-13 18:48:10|638.4|634.4|638.86|634.86|638.86|634.86|638.4|634.4|25
1613242100000|2021-02-13 18:48:20|639.18|635.18|639.82|635.82|639.91|635.91|639.07|635.07|28
1613242110000|2021-02-13 18:48:30|639.86|635.86|639.93|635.93|640.6|636.6|639.86|635.86|36
1613242120000|2021-02-13 18:48:40|639.76|635.76|640.46|636.46|640.46|636.46|639.76|635.76|30
1613242130000|2021-02-13 18:48:50|640.47|636.47|639.5|635.5|640.47|636.47|639.28|635.28|33
1613242140000|2021-02-13 18:49:00|639.34|635.34|640.58|636.58|640.69|636.69|639.31|635.31|29
1613242150000|2021-02-13 18:49:10|640.94|636.94|640.86|636.86|641.03|637.03|640.66|636.66|32
1613242160000|2021-02-13 18:49:20|640.85|636.85|641.1|637.1|641.38|637.38|640.65|636.65|24
1613242170000|2021-02-13 18:49:30|641.09|637.09|641.49|637.49|641.82|637.82|641.09|637.09|24
1613242180000|2021-02-13 18:49:40|641.47|637.47|641.2|637.2|641.97|637.97|641.2|637.2|24
1613242190000|2021-02-13 18:49:50|641.26|637.26|642.77|638.77|642.95|638.95|641.26|637.26|30
1613242200000|2021-02-13 18:50:00|642.74|638.74|643.78|639.78|643.78|639.78|642.73|638.73|31
1613242210000|2021-02-13 18:50:10|643.85|639.85|643.79|639.79|644.34|640.34|643.74|639.74|25
1613242220000|2021-02-13 18:50:20|643.87|639.87|644.02|640.02|644.55|640.55|643.8|639.8|31
1613242230000|2021-02-13 18:50:30|643.85|639.85|644.16|640.16|644.37|640.37|643.69|639.69|29
1613242240000|2021-02-13 18:50:40|644.15|640.15|644.51|640.51|644.53|640.53|644.03|640.03|23
1613242250000|2021-02-13 18:50:50|644.41|640.41|643.24|639.24|644.48|640.48|643.16|639.16|34
1613242260000|2021-02-13 18:51:00|643.15|639.15|643.63|639.63|643.78|639.78|643.12|639.12|35
1613242270000|2021-02-13 18:51:10|643.61|639.61|644.19|640.19|644.25|640.25|643.53|639.53|32
1613242280000|2021-02-13 18:51:20|644.2|640.2|643.78|639.78|644.36|640.36|643.77|639.77|32
1613242290000|2021-02-13 18:51:30|643.79|639.79|643.25|639.25|643.84|639.84|643.17|639.17|30
1613242300000|2021-02-13 18:51:40|642.66|638.66|643.46|639.46|643.48|639.48|642.63|638.63|32
1613242310000|2021-02-13 18:51:50|643.36|639.36|643.63|639.63|643.63|639.63|643.16|639.16|30
1613242320000|2021-02-13 18:52:00|643.56|639.56|642.52|638.52|643.66|639.66|642.12|638.12|33
1613242330000|2021-02-13 18:52:10|642.53|638.53|642.91|638.91|643.01|639.01|642.46|638.46|28
1613242340000|2021-02-13 18:52:20|642.92|638.92|642.49|638.49|642.92|638.92|642.39|638.39|32
1613242350000|2021-02-13 18:52:30|642.46|638.46|641.03|637.03|642.46|638.46|641.03|637.03|30
1613242360000|2021-02-13 18:52:40|641.06|637.06|641.26|637.26|641.8|637.8|641.06|637.06|29
1613242370000|2021-02-13 18:52:50|641.23|637.23|640.51|636.51|641.42|637.42|640.51|636.51|29
1613242380000|2021-02-13 18:53:00|640.49|636.49|640.49|636.49|641.32|637.32|640.41|636.41|27
1613242390000|2021-02-13 18:53:10|640.48|636.48|639.02|635.02|640.53|636.53|639.02|635.02|33
1613242400000|2021-02-13 18:53:20|639.07|635.07|640|636|640|636|639.07|635.07|31
1613242410000|2021-02-13 18:53:30|640.01|636.01|640.15|636.15|640.39|636.39|639.99|635.99|32
1613242420000|2021-02-13 18:53:40|640.14|636.14|640.58|636.58|641.07|637.07|640.12|636.12|35
1613242430000|2021-02-13 18:53:50|640.52|636.52|640.06|636.06|640.52|636.52|639.41|635.41|31
1613242440000|2021-02-13 18:54:00|639.38|635.38|639.56|635.56|639.58|635.58|639.36|635.36|28
1613242450000|2021-02-13 18:54:10|639.54|635.54|638.78|634.78|639.6|635.6|638.76|634.76|19
1613242460000|2021-02-13 18:54:20|638.65|634.65|638.64|634.64|638.74|634.74|638.45|634.45|28
1613242470000|2021-02-13 18:54:30|638.65|634.65|637.96|633.96|638.65|634.65|637.84|633.84|28
1613242480000|2021-02-13 18:54:40|637.92|633.92|638.04|634.04|638.07|634.07|637.26|633.26|33
1613242490000|2021-02-13 18:54:50|638.01|634.01|637.63|633.63|638.02|634.02|637.6|633.6|28
1613242500000|2021-02-13 18:55:00|637.64|633.64|637.81|633.81|637.9|633.9|637.56|633.56|36
1613242510000|2021-02-13 18:55:10|637.82|633.82|637|633|637.82|633.82|637|633|26
1613242520000|2021-02-13 18:55:20|636.92|632.92|636|632|636.93|632.93|635.99|631.99|31
1613242530000|2021-02-13 18:55:30|636.03|632.03|635.74|631.74|636.08|632.08|635.25|631.25|32
1613242540000|2021-02-13 18:55:40|635.79|631.79|634.87|630.87|635.85|631.85|634.86|630.86|27
1613242550000|2021-02-13 18:55:50|634.86|630.86|635.76|631.76|635.92|631.92|634.79|630.79|31
1613242560000|2021-02-13 18:56:00|635.78|631.78|636.15|632.15|636.26|632.26|635.71|631.71|32
1613242570000|2021-02-13 18:56:10|636.13|632.13|636.32|632.32|636.81|632.81|636.13|632.13|35
1613242580000|2021-02-13 18:56:20|636.29|632.29|635.42|631.42|636.29|632.29|635.42|631.42|34
1613242590000|2021-02-13 18:56:30|635.45|631.45|635.99|631.99|635.99|631.99|634.97|630.97|30
1613242600000|2021-02-13 18:56:40|635.96|631.96|635.76|631.76|636.16|632.16|635.63|631.63|32
1613242610000|2021-02-13 18:56:50|635.74|631.74|636.5|632.5|636.5|632.5|635.74|631.74|24
1613242620000|2021-02-13 18:57:00|636.6|632.6|636.58|632.58|637.15|633.15|636.57|632.57|31
1613242630000|2021-02-13 18:57:10|636.57|632.57|635.72|631.72|636.57|632.57|635.42|631.42|37
1613242640000|2021-02-13 18:57:20|635.75|631.75|635.62|631.62|635.75|631.75|635.47|631.47|28
1613242650000|2021-02-13 18:57:30|635.63|631.63|634.47|630.47|635.64|631.64|634.47|630.47|31
1613242660000|2021-02-13 18:57:40|634.45|630.45|633.88|629.88|634.45|630.45|633.33|629.33|35
1613242670000|2021-02-13 18:57:50|633.92|629.92|633.88|629.88|633.98|629.98|633.78|629.78|25
1613242680000|2021-02-13 18:58:00|633.87|629.87|634.03|630.03|634.19|630.19|633.87|629.87|25
1613242690000|2021-02-13 18:58:10|634.12|630.12|633.52|629.52|634.17|630.17|633.45|629.45|31
1613242700000|2021-02-13 18:58:20|633.47|629.47|632.72|628.72|633.47|629.47|632.62|628.62|33
1613242710000|2021-02-13 18:58:30|632.65|628.65|633.31|629.31|633.99|629.99|632.54|628.54|36
1613242720000|2021-02-13 18:58:40|633.27|629.27|632.71|628.71|633.27|629.27|632.61|628.61|31
1613242730000|2021-02-13 18:58:50|632.69|628.69|633.13|629.13|633.22|629.22|632.49|628.49|36
1613242740000|2021-02-13 18:59:00|633.12|629.12|632.11|628.11|633.12|629.12|632.1|628.1|32
1613242750000|2021-02-13 18:59:10|632.12|628.12|632.21|628.21|632.21|628.21|631.41|627.41|30
1613242760000|2021-02-13 18:59:20|632.2|628.2|632.07|628.07|632.21|628.21|631.7|627.7|31
1613242770000|2021-02-13 18:59:30|632.1|628.1|632.67|628.67|632.76|628.76|631.97|627.97|29
1613242780000|2021-02-13 18:59:40|632.65|628.65|632.74|628.74|632.76|628.76|632.6|628.6|33
1613242790000|2021-02-13 18:59:50|632.75|628.75|633.12|629.12|633.6|629.6|632.74|628.74|38
1613242800000|2021-02-13 19:00:00|633.13|629.13|632.53|628.53|633.13|629.13|632.53|628.53|28
1613242810000|2021-02-13 19:00:10|632.54|628.54|632.59|628.59|632.61|628.61|632.52|628.52|24
1613242820000|2021-02-13 19:00:20|632.6|628.6|632.43|628.43|632.69|628.69|632.4|628.4|25
1613242830000|2021-02-13 19:00:30|632.42|628.42|632.39|628.39|632.61|628.61|632.39|628.39|27
1613242840000|2021-02-13 19:00:40|632.37|628.37|633.65|629.65|633.65|629.65|632.25|628.25|37
1613242850000|2021-02-13 19:00:50|633.71|629.71|634.78|630.78|634.78|630.78|633.69|629.69|30
1613242860000|2021-02-13 19:01:00|634.79|630.79|635.57|631.57|635.57|631.57|634.79|630.79|28
1613242870000|2021-02-13 19:01:10|635.54|631.54|635.07|631.07|635.57|631.57|635.05|631.05|29
1613242880000|2021-02-13 19:01:20|635.08|631.08|634.31|630.31|635.08|631.08|634.28|630.28|30
1613242890000|2021-02-13 19:01:30|634.3|630.3|634.09|630.09|634.31|630.31|633.99|629.99|29
1613242900000|2021-02-13 19:01:40|634.1|630.1|633.92|629.92|634.29|630.29|633.92|629.92|29
1613242910000|2021-02-13 19:01:50|633.94|629.94|633.69|629.69|634.02|630.02|633.53|629.53|32
1613242920000|2021-02-13 19:02:00|633.68|629.68|632.89|628.89|633.68|629.68|632.83|628.83|28
1613242930000|2021-02-13 19:02:10|632.85|628.85|632.38|628.38|632.91|628.91|632.28|628.28|30
1613242940000|2021-02-13 19:02:20|632.4|628.4|631.77|627.77|632.4|628.4|631.77|627.77|28
1613242950000|2021-02-13 19:02:30|631.72|627.72|631.51|627.51|631.99|627.99|631.35|627.35|36
1613242960000|2021-02-13 19:02:40|631.38|627.38|631.29|627.29|631.46|627.46|631.25|627.25|32
1613242970000|2021-02-13 19:02:50|631.19|627.19|630.36|626.36|631.19|627.19|630.32|626.32|32
1613242980000|2021-02-13 19:03:00|630.33|626.33|631.13|627.13|631.26|627.26|630.26|626.26|34
1613242990000|2021-02-13 19:03:10|631.14|627.14|631.35|627.35|631.51|627.51|631.14|627.14|32
1613243000000|2021-02-13 19:03:20|631.25|627.25|630.78|626.78|631.26|627.26|630.77|626.77|31
1613243010000|2021-02-13 19:03:30|630.79|626.79|630.39|626.39|630.8|626.8|630.29|626.29|37
1613243020000|2021-02-13 19:03:40|630.4|626.4|630.63|626.63|630.63|626.63|630.37|626.37|34
1613243030000|2021-02-13 19:03:50|630.62|626.62|630.61|626.61|630.7|626.7|630.51|626.51|26
1613243040000|2021-02-13 19:04:00|630.7|626.7|630.67|626.67|630.72|626.72|630.49|626.49|31
1613243050000|2021-02-13 19:04:10|630.73|626.73|631.03|627.03|631.11|627.11|630.71|626.71|33
1613243060000|2021-02-13 19:04:20|631.02|627.02|630.51|626.51|631.47|627.47|630.51|626.51|34
1613243070000|2021-02-13 19:04:30|630.5|626.5|630.28|626.28|630.51|626.51|629.87|625.87|27
1613243080000|2021-02-13 19:04:40|630.34|626.34|630.81|626.81|630.89|626.89|630.34|626.34|35
1613243090000|2021-02-13 19:04:50|630.79|626.79|630.19|626.19|630.82|626.82|630.18|626.18|31
1613243100000|2021-02-13 19:05:00|630.21|626.21|631.45|627.45|631.45|627.45|630.21|626.21|29
1613243110000|2021-02-13 19:05:10|631.47|627.47|630.62|626.62|631.52|627.52|630.62|626.62|33
1613243120000|2021-02-13 19:05:20|630.64|626.64|630.57|626.57|630.71|626.71|630.43|626.43|26
1613243130000|2021-02-13 19:05:30|630.52|626.52|630.64|626.64|630.82|626.82|630.46|626.46|28
1613243140000|2021-02-13 19:05:40|630.67|626.67|630.73|626.73|630.84|626.84|630.57|626.57|22
1613243150000|2021-02-13 19:05:50|630.71|626.71|631.89|627.89|631.89|627.89|630.71|626.71|27
1613243160000|2021-02-13 19:06:00|632.08|628.08|632.37|628.37|632.37|628.37|631.74|627.74|35
1613243170000|2021-02-13 19:06:10|632.42|628.42|632.46|628.46|632.97|628.97|632.42|628.42|34
1613243180000|2021-02-13 19:06:20|632.44|628.44|632.2|628.2|632.51|628.51|632.16|628.16|24
1613243190000|2021-02-13 19:06:30|632.17|628.17|631.76|627.76|632.2|628.2|631.76|627.76|25
1613243200000|2021-02-13 19:06:40|631.86|627.86|631.17|627.17|631.93|627.93|631.15|627.15|28
1613243210000|2021-02-13 19:06:50|631.21|627.21|630.49|626.49|631.23|627.23|630.47|626.47|31
1613243220000|2021-02-13 19:07:00|630.5|626.5|630.93|626.93|630.95|626.95|630.5|626.5|26
1613243230000|2021-02-13 19:07:10|630.91|626.91|631.33|627.33|631.37|627.37|630.89|626.89|33
1613243240000|2021-02-13 19:07:20|631.34|627.34|632.66|628.66|632.84|628.84|631.33|627.33|35
1613243250000|2021-02-13 19:07:30|632.62|628.62|631.79|627.79|632.63|628.63|631.79|627.79|26
1613243260000|2021-02-13 19:07:40|631.8|627.8|631.2|627.2|631.8|627.8|631.08|627.08|27
1613243270000|2021-02-13 19:07:50|631.24|627.24|631.53|627.53|631.73|627.73|631.24|627.24|28
1613243280000|2021-02-13 19:08:00|631.55|627.55|632.43|628.43|632.43|628.43|631.53|627.53|25
1613243290000|2021-02-13 19:08:10|632.47|628.47|633.69|629.69|633.7|629.7|632.44|628.44|31
1613243300000|2021-02-13 19:08:20|633.7|629.7|633.24|629.24|633.82|629.82|633.24|629.24|30
1613243310000|2021-02-13 19:08:30|633.19|629.19|633.22|629.22|633.26|629.26|632.45|628.45|34
1613243320000|2021-02-13 19:08:40|633.23|629.23|633.43|629.43|633.71|629.71|633.23|629.23|31
1613243330000|2021-02-13 19:08:50|633.45|629.45|632.89|628.89|633.6|629.6|632.75|628.75|32
1613243340000|2021-02-13 19:09:00|632.67|628.67|632.15|628.15|632.73|628.73|632.15|628.15|33
1613243350000|2021-02-13 19:09:10|632.12|628.12|631.85|627.85|632.15|628.15|631.85|627.85|25
1613243360000|2021-02-13 19:09:20|631.83|627.83|631.15|627.15|631.99|627.99|631.13|627.13|33
1613243370000|2021-02-13 19:09:30|631.12|627.12|631.2|627.2|631.26|627.26|631.12|627.12|31
1613243380000|2021-02-13 19:09:40|631.21|627.21|631.42|627.42|631.52|627.52|631.21|627.21|25
1613243390000|2021-02-13 19:09:50|631.44|627.44|632.4|628.4|632.69|628.69|631.43|627.43|26
1613243400000|2021-02-13 19:10:00|632.41|628.41|632.26|628.26|632.69|628.69|631.85|627.85|37
1613243410000|2021-02-13 19:10:10|632.24|628.24|632.36|628.36|632.65|628.65|632.1|628.1|26
1613243420000|2021-02-13 19:10:20|632.38|628.38|632.18|628.18|632.38|628.38|631.89|627.89|32
1613243430000|2021-02-13 19:10:30|632.22|628.22|632.83|628.83|633.04|629.04|632.22|628.22|26
1613243440000|2021-02-13 19:10:40|632.84|628.84|633.14|629.14|633.14|629.14|632.83|628.83|19
1613243450000|2021-02-13 19:10:50|633.13|629.13|633.33|629.33|633.34|629.34|633.13|629.13|22
1613243460000|2021-02-13 19:11:00|633.32|629.32|633.58|629.58|633.58|629.58|633.31|629.31|20
1613243470000|2021-02-13 19:11:10|633.57|629.57|633.52|629.52|633.59|629.59|633.5|629.5|23
1613243480000|2021-02-13 19:11:20|633.51|629.51|633.83|629.83|634.38|630.38|633.51|629.51|30
1613243490000|2021-02-13 19:11:30|633.99|629.99|634.85|630.85|635.03|631.03|633.86|629.86|32
1613243500000|2021-02-13 19:11:40|634.87|630.87|635.32|631.32|635.85|631.85|634.79|630.79|27
1613243510000|2021-02-13 19:11:50|635.31|631.31|635.79|631.79|636.54|632.54|634.84|630.84|30
1613243520000|2021-02-13 19:12:00|635.81|631.81|635.59|631.59|636.17|632.17|635.53|631.53|29
1613243530000|2021-02-13 19:12:10|635.6|631.6|635.94|631.94|635.94|631.94|635.6|631.6|28
1613243540000|2021-02-13 19:12:20|635.96|631.96|636.38|632.38|636.6|632.6|635.96|631.96|27
1613243550000|2021-02-13 19:12:30|636.35|632.35|636.11|632.11|636.41|632.41|635.63|631.63|37
1613243560000|2021-02-13 19:12:40|636.12|632.12|635.89|631.89|636.16|632.16|635.79|631.79|36
1613243570000|2021-02-13 19:12:50|635.88|631.88|636.35|632.35|636.35|632.35|635.88|631.88|28
1613243580000|2021-02-13 19:13:00|636.34|632.34|635.48|631.48|636.39|632.39|635.47|631.47|31
1613243590000|2021-02-13 19:13:10|635.45|631.45|634.74|630.74|635.65|631.65|634.74|630.74|35
1613243600000|2021-02-13 19:13:20|634.72|630.72|635.43|631.43|635.43|631.43|634.58|630.58|33
1613243610000|2021-02-13 19:13:30|635.42|631.42|636.13|632.13|636.13|632.13|635.42|631.42|31
1613243620000|2021-02-13 19:13:40|636.18|632.18|636.07|632.07|636.4|632.4|636.06|632.06|29
1613243630000|2021-02-13 19:13:50|636.08|632.08|636.13|632.13|636.13|632.13|635.74|631.74|25
1613243640000|2021-02-13 19:14:00|636.14|632.14|635.98|631.98|636.25|632.25|635.83|631.83|26
1613243650000|2021-02-13 19:14:10|635.94|631.94|635.99|631.99|636.02|632.02|635.85|631.85|24
1613243660000|2021-02-13 19:14:20|636|632|635.91|631.91|636.02|632.02|635.91|631.91|11
1613243670000|2021-02-13 19:14:30|635.92|631.92|635.05|631.05|635.92|631.92|635.04|631.04|31
1613243680000|2021-02-13 19:14:40|635.02|631.02|634.52|630.52|635.02|631.02|634.52|630.52|30
1613243690000|2021-02-13 19:14:50|634.53|630.53|635.04|631.04|635.08|631.08|634.52|630.52|25
1613243700000|2021-02-13 19:15:00|635.03|631.03|634.28|630.28|635.03|631.03|634.28|630.28|33
1613243710000|2021-02-13 19:15:10|634.21|630.21|634.1|630.1|634.35|630.35|634.04|630.04|33
1613243720000|2021-02-13 19:15:20|634.08|630.08|634.17|630.17|634.23|630.23|634.02|630.02|27
1613243730000|2021-02-13 19:15:30|634.18|630.18|634.94|630.94|634.94|630.94|634.18|630.18|34
1613243740000|2021-02-13 19:15:40|635.05|631.05|634.98|630.98|635.08|631.08|634.67|630.67|35
1613243750000|2021-02-13 19:15:50|634.96|630.96|634.96|630.96|635.09|631.09|634.85|630.85|30
1613243760000|2021-02-13 19:16:00|634.95|630.95|635.12|631.12|635.12|631.12|634.79|630.79|27
1613243770000|2021-02-13 19:16:10|635.18|631.18|636.05|632.05|636.05|632.05|635.18|631.18|32
1613243780000|2021-02-13 19:16:20|636.13|632.13|636.42|632.42|636.44|632.44|635.86|631.86|33
1613243790000|2021-02-13 19:16:30|636.41|632.41|637.01|633.01|637.12|633.12|636.41|632.41|27
1613243800000|2021-02-13 19:16:40|637.02|633.02|637.03|633.03|637.22|633.22|636.66|632.66|33
1613243810000|2021-02-13 19:16:50|637.05|633.05|637.41|633.41|637.41|633.41|637|633|30
1613243820000|2021-02-13 19:17:00|637.44|633.44|637.17|633.17|637.6|633.6|637.01|633.01|33
1613243830000|2021-02-13 19:17:10|637.21|633.21|637.16|633.16|637.21|633.21|636.87|632.87|30
1613243840000|2021-02-13 19:17:20|637.22|633.22|637.34|633.34|637.61|633.61|637.22|633.22|32
1613243850000|2021-02-13 19:17:30|637.37|633.37|637.58|633.58|637.65|633.65|637.36|633.36|29
1613243860000|2021-02-13 19:17:40|637.53|633.53|637.44|633.44|637.7|633.7|637.3|633.3|27
1613243870000|2021-02-13 19:17:50|637.4|633.4|638.07|634.07|638.07|634.07|637.39|633.39|34
1613243880000|2021-02-13 19:18:00|638.06|634.06|637.44|633.44|638.45|634.45|637.44|633.44|35
1613243890000|2021-02-13 19:18:10|637.42|633.42|637.46|633.46|637.49|633.49|637.16|633.16|25
1613243900000|2021-02-13 19:18:20|637.45|633.45|637.6|633.6|637.75|633.75|637.41|633.41|28
1613243910000|2021-02-13 19:18:30|637.61|633.61|637.42|633.42|637.64|633.64|637.37|633.37|27
1613243920000|2021-02-13 19:18:40|637.4|633.4|637.8|633.8|637.92|633.92|637.34|633.34|31
1613243930000|2021-02-13 19:18:50|637.83|633.83|637.41|633.41|638.34|634.34|637.34|633.34|32
1613243940000|2021-02-13 19:19:00|637.43|633.43|638.61|634.61|638.62|634.62|637.41|633.41|33
1613243950000|2021-02-13 19:19:10|638.62|634.62|638.47|634.47|638.95|634.95|638.42|634.42|37
1613243960000|2021-02-13 19:19:20|638.53|634.53|639.38|635.38|639.38|635.38|638.53|634.53|28
1613243970000|2021-02-13 19:19:30|639.58|635.58|639|635|639.63|635.63|638.99|634.99|27
1613243980000|2021-02-13 19:19:40|638.99|634.99|638.08|634.08|639|635|638.03|634.03|36
1613243990000|2021-02-13 19:19:50|637.99|633.99|637.28|633.28|637.99|633.99|637.27|633.27|28
1613244000000|2021-02-13 19:20:00|637.24|633.24|637.58|633.58|637.95|633.95|637.18|633.18|30
1613244010000|2021-02-13 19:20:10|637.47|633.47|637.02|633.02|637.47|633.47|636.91|632.91|34
1613244020000|2021-02-13 19:20:20|636.97|632.97|636.8|632.8|637.24|633.24|636.8|632.8|28
1613244030000|2021-02-13 19:20:30|636.85|632.85|637.27|633.27|637.27|633.27|636.75|632.75|37
1613244040000|2021-02-13 19:20:40|637.26|633.26|637.29|633.29|637.31|633.31|637.18|633.18|29
1613244050000|2021-02-13 19:20:50|637.28|633.28|637.55|633.55|637.55|633.55|637.22|633.22|26
1613244060000|2021-02-13 19:21:00|637.57|633.57|637.86|633.86|637.86|633.86|637.48|633.48|23
1613244070000|2021-02-13 19:21:10|637.85|633.85|637.49|633.49|638.15|634.15|637.45|633.45|30
1613244080000|2021-02-13 19:21:20|637.47|633.47|636.87|632.87|637.47|633.47|636.62|632.62|36
1613244090000|2021-02-13 19:21:30|636.89|632.89|636.38|632.38|636.9|632.9|636.24|632.24|29
1613244100000|2021-02-13 19:21:40|636.39|632.39|636.65|632.65|637.06|633.06|636.39|632.39|29
1613244110000|2021-02-13 19:21:50|636.64|632.64|636.45|632.45|636.87|632.87|636.45|632.45|29
1613244120000|2021-02-13 19:22:00|636.56|632.56|636.5|632.5|636.59|632.59|636.46|632.46|24
1613244130000|2021-02-13 19:22:10|636.47|632.47|636.19|632.19|636.56|632.56|636.14|632.14|28
1613244140000|2021-02-13 19:22:20|636.2|632.2|636.43|632.43|636.43|632.43|636.19|632.19|25
1613244150000|2021-02-13 19:22:30|636.46|632.46|637.11|633.11|637.47|633.47|636.44|632.44|27
1613244160000|2021-02-13 19:22:40|637.15|633.15|637.67|633.67|637.67|633.67|637.07|633.07|30
1613244170000|2021-02-13 19:22:50|637.78|633.78|637.17|633.17|637.78|633.78|636.82|632.82|32
1613244180000|2021-02-13 19:23:00|637.26|633.26|637.27|633.27|637.55|633.55|637.2|633.2|33
1613244190000|2021-02-13 19:23:10|637.25|633.25|636.55|632.55|637.27|633.27|636.52|632.52|32
1613244200000|2021-02-13 19:23:20|636.56|632.56|637.9|633.9|638.09|634.09|636.34|632.34|37
1613244210000|2021-02-13 19:23:30|637.79|633.79|637.79|633.79|637.87|633.87|637.74|633.74|26
1613244220000|2021-02-13 19:23:40|637.75|633.75|637.76|633.76|637.88|633.88|637.72|633.72|24
1613244230000|2021-02-13 19:23:50|637.74|633.74|638.2|634.2|638.49|634.49|637.74|633.74|36
1613244240000|2021-02-13 19:24:00|638.19|634.19|638.43|634.43|638.47|634.47|638.15|634.15|28
1613244250000|2021-02-13 19:24:10|638.51|634.51|638.7|634.7|639.02|635.02|638.47|634.47|28
1613244260000|2021-02-13 19:24:20|638.71|634.71|639.41|635.41|639.43|635.43|638.7|634.7|27
1613244270000|2021-02-13 19:24:30|639.5|635.5|640.4|636.4|640.64|636.64|639.34|635.34|35
1613244280000|2021-02-13 19:24:40|640.2|636.2|641.38|637.38|641.41|637.41|640.05|636.05|23
1613244290000|2021-02-13 19:24:50|641.39|637.39|642.74|638.74|643.34|639.34|641.36|637.36|34
1613244300000|2021-02-13 19:25:00|642.66|638.66|643.48|639.48|643.64|639.64|642.42|638.42|35
1613244310000|2021-02-13 19:25:10|643.58|639.58|644.63|640.63|644.63|640.63|643.58|639.58|33
1613244320000|2021-02-13 19:25:20|644.65|640.65|645.25|641.25|645.25|641.25|644.65|640.65|33
1613244330000|2021-02-13 19:25:30|645.33|641.33|645.19|641.19|646.19|642.19|645|641|38
1613244340000|2021-02-13 19:25:40|645.21|641.21|645.09|641.09|645.29|641.29|644.97|640.97|31
1613244350000|2021-02-13 19:25:50|645.1|641.1|643.32|639.32|645.14|641.14|643.27|639.27|34
1613244360000|2021-02-13 19:26:00|643.3|639.3|643.81|639.81|644.26|640.26|643.06|639.06|39
1613244370000|2021-02-13 19:26:10|643.86|639.86|643.64|639.64|643.86|639.86|643.58|639.58|31
1613244380000|2021-02-13 19:26:20|643.6|639.6|642.58|638.58|643.67|639.67|642.04|638.04|37
1613244390000|2021-02-13 19:26:30|642.48|638.48|642.49|638.49|642.57|638.57|642.35|638.35|26
1613244400000|2021-02-13 19:26:40|642.5|638.5|642.28|638.28|642.51|638.51|641.86|637.86|35
1613244410000|2021-02-13 19:26:50|642.16|638.16|642.05|638.05|642.16|638.16|641.81|637.81|29
1613244420000|2021-02-13 19:27:00|641.95|637.95|642.97|638.97|642.97|638.97|641.91|637.91|31
1613244430000|2021-02-13 19:27:10|643.03|639.03|643.28|639.28|643.38|639.38|642.95|638.95|30
1613244440000|2021-02-13 19:27:20|643.27|639.27|643.58|639.58|643.74|639.74|643.27|639.27|26
1613244450000|2021-02-13 19:27:30|643.64|639.64|643.64|639.64|643.84|639.84|643.49|639.49|26
1613244460000|2021-02-13 19:27:40|643.49|639.49|643.63|639.63|643.98|639.98|643.49|639.49|27
1613244470000|2021-02-13 19:27:50|643.66|639.66|642.82|638.82|644.02|640.02|642.82|638.82|28
1613244480000|2021-02-13 19:28:00|642.74|638.74|643.51|639.51|643.51|639.51|642.64|638.64|33
1613244490000|2021-02-13 19:28:10|643.64|639.64|643.37|639.37|643.86|639.86|643.32|639.32|32
1613244500000|2021-02-13 19:28:20|643.23|639.23|643.16|639.16|643.23|639.23|643.05|639.05|27
1613244510000|2021-02-13 19:28:30|643.15|639.15|642.77|638.77|643.36|639.36|642.69|638.69|33
1613244520000|2021-02-13 19:28:40|642.5|638.5|641.51|637.51|642.62|638.62|641.51|637.51|38
1613244530000|2021-02-13 19:28:50|641.54|637.54|641.47|637.47|641.61|637.61|641.43|637.43|31
1613244540000|2021-02-13 19:29:00|641.42|637.42|640.45|636.45|641.42|637.42|640.42|636.42|36
1613244550000|2021-02-13 19:29:10|640.37|636.37|640.67|636.67|640.75|636.75|640.33|636.33|34
1613244560000|2021-02-13 19:29:20|640.7|636.7|640.97|636.97|641.07|637.07|640.65|636.65|28
1613244570000|2021-02-13 19:29:30|640.98|636.98|641.29|637.29|641.34|637.34|640.98|636.98|24
1613244580000|2021-02-13 19:29:40|641.22|637.22|640.86|636.86|641.22|637.22|640.63|636.63|30
1613244590000|2021-02-13 19:29:50|640.8|636.8|640.49|636.49|640.83|636.83|640.42|636.42|31
1613244600000|2021-02-13 19:30:00|640.52|636.52|640.59|636.59|640.59|636.59|640.19|636.19|32
1613244610000|2021-02-13 19:30:10|640.49|636.49|640.87|636.87|640.93|636.93|640.34|636.34|35
1613244620000|2021-02-13 19:30:20|640.93|636.93|640.9|636.9|640.97|636.97|640.83|636.83|33
1613244630000|2021-02-13 19:30:30|640.92|636.92|641.07|637.07|641.07|637.07|640.91|636.91|28
1613244640000|2021-02-13 19:30:40|641.06|637.06|642.5|638.5|642.5|638.5|641.06|637.06|30
1613244650000|2021-02-13 19:30:50|642.49|638.49|641.85|637.85|642.65|638.65|641.68|637.68|36
1613244660000|2021-02-13 19:31:00|641.81|637.81|641.46|637.46|641.81|637.81|641.38|637.38|34
1613244670000|2021-02-13 19:31:10|641.49|637.49|642.04|638.04|642.05|638.05|641.49|637.49|29
1613244680000|2021-02-13 19:31:20|642.05|638.05|642.84|638.84|642.84|638.84|642.05|638.05|27
1613244690000|2021-02-13 19:31:30|642.86|638.86|643.02|639.02|643.02|639.02|642.47|638.47|33
1613244700000|2021-02-13 19:31:40|643.04|639.04|643.68|639.68|643.71|639.71|643.04|639.04|29
1613244710000|2021-02-13 19:31:50|643.7|639.7|643.8|639.8|643.92|639.92|643.61|639.61|23
1613244720000|2021-02-13 19:32:00|643.81|639.81|644.14|640.14|644.14|640.14|643.8|639.8|27
1613244730000|2021-02-13 19:32:10|644.13|640.13|643.9|639.9|644.15|640.15|643.9|639.9|27
1613244740000|2021-02-13 19:32:20|643.92|639.92|643.53|639.53|643.97|639.97|643.53|639.53|30
1613244750000|2021-02-13 19:32:30|643.36|639.36|643.2|639.2|643.53|639.53|643.08|639.08|34
1613244760000|2021-02-13 19:32:40|643.19|639.19|642.53|638.53|643.19|639.19|642.35|638.35|32
1613244770000|2021-02-13 19:32:50|642.47|638.47|640.95|636.95|642.56|638.56|640.91|636.91|31
1613244780000|2021-02-13 19:33:00|641.23|637.23|642.19|638.19|642.2|638.2|641.2|637.2|31
1613244790000|2021-02-13 19:33:10|642.18|638.18|642.39|638.39|642.53|638.53|641.89|637.89|24
1613244800000|2021-02-13 19:33:20|642.38|638.38|642.19|638.19|642.39|638.39|641.94|637.94|29
1613244810000|2021-02-13 19:33:30|642.5|638.5|641.75|637.75|642.5|638.5|641.67|637.67|33
1613244820000|2021-02-13 19:33:40|641.73|637.73|641.58|637.58|641.94|637.94|641.31|637.31|38
1613244830000|2021-02-13 19:33:50|641.59|637.59|641.79|637.79|642.28|638.28|641.54|637.54|34
1613244840000|2021-02-13 19:34:00|641.73|637.73|641.44|637.44|641.73|637.73|641.36|637.36|29
1613244850000|2021-02-13 19:34:10|641.45|637.45|642.06|638.06|642.09|638.09|641.44|637.44|35
1613244860000|2021-02-13 19:34:20|642.05|638.05|642.15|638.15|642.15|638.15|641.83|637.83|25
1613244870000|2021-02-13 19:34:30|642.14|638.14|642.15|638.15|642.55|638.55|642.12|638.12|31
1613244880000|2021-02-13 19:34:40|642.16|638.16|641.19|637.19|642.16|638.16|641.18|637.18|35
1613244890000|2021-02-13 19:34:50|641.17|637.17|641.77|637.77|641.84|637.84|641.17|637.17|33
1613244900000|2021-02-13 19:35:00|641.72|637.72|641.59|637.59|641.72|637.72|641.52|637.52|28
1613244910000|2021-02-13 19:35:10|641.65|637.65|642.42|638.42|642.42|638.42|641.65|637.65|30
1613244920000|2021-02-13 19:35:20|642.41|638.41|642.72|638.72|642.87|638.87|642.41|638.41|27
1613244930000|2021-02-13 19:35:30|642.75|638.75|642.53|638.53|642.81|638.81|642.5|638.5|26
1613244940000|2021-02-13 19:35:40|642.54|638.54|642.94|638.94|643.19|639.19|642.46|638.46|34
1613244950000|2021-02-13 19:35:50|642.87|638.87|642.55|638.55|642.87|638.87|642.52|638.52|29
1613244960000|2021-02-13 19:36:00|642.54|638.54|642.79|638.79|642.79|638.79|642.26|638.26|22
1613244970000|2021-02-13 19:36:10|642.52|638.52|641.79|637.79|642.56|638.56|641.78|637.78|27
1613244980000|2021-02-13 19:36:20|641.76|637.76|641.81|637.81|641.95|637.95|641.29|637.29|28
1613244990000|2021-02-13 19:36:30|641.71|637.71|642.18|638.18|642.3|638.3|641.46|637.46|37
1613245000000|2021-02-13 19:36:40|642.15|638.15|642.1|638.1|642.15|638.15|641.65|637.65|30
1613245010000|2021-02-13 19:36:50|641.82|637.82|641.67|637.67|641.88|637.88|641.5|637.5|31
1613245020000|2021-02-13 19:37:00|641.69|637.69|642.2|638.2|642.2|638.2|641.65|637.65|29
1613245030000|2021-02-13 19:37:10|642.21|638.21|642.61|638.61|642.67|638.67|642.06|638.06|30
1613245040000|2021-02-13 19:37:20|642.63|638.63|642.5|638.5|642.77|638.77|642.17|638.17|31
1613245050000|2021-02-13 19:37:30|642.48|638.48|642.5|638.5|642.94|638.94|642.48|638.48|27
1613245060000|2021-02-13 19:37:40|642.56|638.56|642.33|638.33|642.58|638.58|641.97|637.97|33
1613245070000|2021-02-13 19:37:50|642.22|638.22|642.04|638.04|642.28|638.28|642.03|638.03|34
1613245080000|2021-02-13 19:38:00|641.99|637.99|641.71|637.71|641.99|637.99|641.61|637.61|30
1613245090000|2021-02-13 19:38:10|641.72|637.72|642.2|638.2|642.26|638.26|641.72|637.72|28
1613245100000|2021-02-13 19:38:20|642.21|638.21|642.72|638.72|642.72|638.72|642.21|638.21|32
1613245110000|2021-02-13 19:38:30|642.74|638.74|643.08|639.08|643.1|639.1|642.74|638.74|24
1613245120000|2021-02-13 19:38:40|643.06|639.06|643.44|639.44|643.56|639.56|643.06|639.06|27
1613245130000|2021-02-13 19:38:50|643.45|639.45|643.46|639.46|643.46|639.46|642.95|638.95|32
1613245140000|2021-02-13 19:39:00|643.38|639.38|643.65|639.65|643.66|639.66|643.38|639.38|24
1613245150000|2021-02-13 19:39:10|643.67|639.67|643.78|639.78|644.46|640.46|643.66|639.66|35
1613245160000|2021-02-13 19:39:20|643.79|639.79|644.68|640.68|644.68|640.68|643.79|639.79|30
1613245170000|2021-02-13 19:39:30|644.7|640.7|644.65|640.65|644.85|640.85|644.65|640.65|21
1613245180000|2021-02-13 19:39:40|644.71|640.71|644.99|640.99|645.33|641.33|644.7|640.7|24
1613245190000|2021-02-13 19:39:50|644.96|640.96|645.2|641.2|645.2|641.2|644.76|640.76|25
1613245200000|2021-02-13 19:40:00|645.18|641.18|644.76|640.76|645.18|641.18|644.69|640.69|31
1613245210000|2021-02-13 19:40:10|644.75|640.75|644.71|640.71|645.31|641.31|644.56|640.56|30
1613245220000|2021-02-13 19:40:20|644.73|640.73|644.45|640.45|644.84|640.84|644.4|640.4|29
1613245230000|2021-02-13 19:40:30|644.44|640.44|643.27|639.27|644.44|640.44|643.21|639.21|33
1613245240000|2021-02-13 19:40:40|643.29|639.29|642.95|638.95|643.35|639.35|642.93|638.93|37
1613245250000|2021-02-13 19:40:50|642.98|638.98|642.69|638.69|643.4|639.4|642.39|638.39|35
1613245260000|2021-02-13 19:41:00|642.67|638.67|642.36|638.36|642.67|638.67|642.19|638.19|30
1613245270000|2021-02-13 19:41:10|642.35|638.35|642.14|638.14|642.35|638.35|641.97|637.97|29
1613245280000|2021-02-13 19:41:20|642.17|638.17|641.78|637.78|642.22|638.22|641.67|637.67|31
1613245290000|2021-02-13 19:41:30|641.66|637.66|642.49|638.49|642.49|638.49|641.37|637.37|26
1613245300000|2021-02-13 19:41:40|642.51|638.51|642.29|638.29|642.51|638.51|642.24|638.24|25
1613245310000|2021-02-13 19:41:50|642.22|638.22|642.19|638.19|642.24|638.24|642.06|638.06|28
1613245320000|2021-02-13 19:42:00|641.84|637.84|642.31|638.31|642.31|638.31|641.54|637.54|30
1613245330000|2021-02-13 19:42:10|642.29|638.29|643.14|639.14|643.14|639.14|642.26|638.26|28
1613245340000|2021-02-13 19:42:20|643.11|639.11|642.77|638.77|643.18|639.18|642.77|638.77|31
1613245350000|2021-02-13 19:42:30|642.69|638.69|642.05|638.05|642.7|638.7|642.01|638.01|36
1613245360000|2021-02-13 19:42:40|642.03|638.03|642.07|638.07|642.09|638.09|642.01|638.01|31
1613245370000|2021-02-13 19:42:50|642.09|638.09|642.11|638.11|642.14|638.14|641.88|637.88|27
1613245380000|2021-02-13 19:43:00|642.12|638.12|642.34|638.34|642.37|638.37|641.98|637.98|25
1613245390000|2021-02-13 19:43:10|642.35|638.35|642.68|638.68|642.87|638.87|642.35|638.35|29
1613245400000|2021-02-13 19:43:20|642.7|638.7|642.43|638.43|642.91|638.91|642.43|638.43|30
1613245410000|2021-02-13 19:43:30|642.46|638.46|642.48|638.48|642.57|638.57|642.43|638.43|25
1613245420000|2021-02-13 19:43:40|642.49|638.49|642.32|638.32|642.55|638.55|642.32|638.32|24
1613245430000|2021-02-13 19:43:50|642.33|638.33|642.39|638.39|642.39|638.39|642.26|638.26|24
1613245440000|2021-02-13 19:44:00|642.33|638.33|642.62|638.62|642.67|638.67|642.32|638.32|30
1613245450000|2021-02-13 19:44:10|642.6|638.6|642.45|638.45|642.6|638.6|642.14|638.14|26
1613245460000|2021-02-13 19:44:20|642.47|638.47|642.8|638.8|642.93|638.93|642.47|638.47|26
1613245470000|2021-02-13 19:44:30|642.79|638.79|641.99|637.99|642.79|638.79|641.99|637.99|30
1613245480000|2021-02-13 19:44:40|642|638|641.73|637.73|642.09|638.09|641.7|637.7|28
1613245490000|2021-02-13 19:44:50|641.78|637.78|641.85|637.85|641.85|637.85|641.77|637.77|19
1613245500000|2021-02-13 19:45:00|641.83|637.83|642.44|638.44|642.45|638.45|641.66|637.66|34
1613245510000|2021-02-13 19:45:10|642.45|638.45|642.51|638.51|642.62|638.62|642.16|638.16|29
1613245520000|2021-02-13 19:45:20|642.5|638.5|642.55|638.55|642.55|638.55|642.4|638.4|28
1613245530000|2021-02-13 19:45:30|642.59|638.59|642.38|638.38|642.66|638.66|642.17|638.17|25
1613245540000|2021-02-13 19:45:40|642.47|638.47|642.67|638.67|642.79|638.79|642.44|638.44|29
1613245550000|2021-02-13 19:45:50|642.65|638.65|643.07|639.07|643.12|639.12|642.61|638.61|27
1613245560000|2021-02-13 19:46:00|643.06|639.06|643.31|639.31|643.32|639.32|643.04|639.04|25
1613245570000|2021-02-13 19:46:10|643.3|639.3|643.51|639.51|643.65|639.65|643.25|639.25|24
1613245580000|2021-02-13 19:46:20|643.5|639.5|643.62|639.62|643.94|639.94|643.5|639.5|27
1613245590000|2021-02-13 19:46:30|643.56|639.56|643.5|639.5|643.56|639.56|643.39|639.39|17
1613245600000|2021-02-13 19:46:40|643.54|639.54|643.7|639.7|643.73|639.73|643.54|639.54|16
1613245610000|2021-02-13 19:46:50|643.69|639.69|642.99|638.99|643.69|639.69|642.94|638.94|21
1613245620000|2021-02-13 19:47:00|642.92|638.92|643.8|639.8|643.8|639.8|642.92|638.92|30
1613245630000|2021-02-13 19:47:10|643.9|639.9|643.67|639.67|644.08|640.08|643.59|639.59|29
1613245640000|2021-02-13 19:47:20|643.65|639.65|643.94|639.94|643.94|639.94|643.64|639.64|25
1613245650000|2021-02-13 19:47:30|644.06|640.06|644.22|640.22|644.22|640.22|644.06|640.06|20
1613245660000|2021-02-13 19:47:40|644.21|640.21|644.18|640.18|644.21|640.21|643.6|639.6|20
1613245670000|2021-02-13 19:47:50|644.16|640.16|644.66|640.66|644.73|640.73|644.16|640.16|25
1613245680000|2021-02-13 19:48:00|644.65|640.65|645.06|641.06|645.18|641.18|644.6|640.6|34
1613245690000|2021-02-13 19:48:10|645.08|641.08|645.52|641.52|645.53|641.53|645.08|641.08|26
1613245700000|2021-02-13 19:48:20|645.5|641.5|645.83|641.83|645.92|641.92|645.47|641.47|24
1613245710000|2021-02-13 19:48:30|645.81|641.81|644.92|640.92|645.81|641.81|644.89|640.89|28
1613245720000|2021-02-13 19:48:40|644.94|640.94|644.31|640.31|644.94|640.94|644.31|640.31|32
1613245730000|2021-02-13 19:48:50|644.32|640.32|645.49|641.49|645.49|641.49|644.32|640.32|27
1613245740000|2021-02-13 19:49:00|645.5|641.5|645.33|641.33|645.58|641.58|645.33|641.33|33
1613245750000|2021-02-13 19:49:10|645.31|641.31|645.14|641.14|645.32|641.32|645.05|641.05|30
1613245760000|2021-02-13 19:49:20|645.13|641.13|644.36|640.36|645.14|641.14|644.36|640.36|27
1613245770000|2021-02-13 19:49:30|644.28|640.28|644.85|640.85|644.87|640.87|644.28|640.28|32
1613245780000|2021-02-13 19:49:40|644.83|640.83|645.06|641.06|645.11|641.11|644.78|640.78|31
1613245790000|2021-02-13 19:49:50|645.07|641.07|645.12|641.12|645.24|641.24|645.07|641.07|22
1613245800000|2021-02-13 19:50:00|645.03|641.03|645.17|641.17|645.19|641.19|644.94|640.94|24
1613245810000|2021-02-13 19:50:10|645.16|641.16|646.02|642.02|646.02|642.02|645.16|641.16|25
1613245820000|2021-02-13 19:50:20|645.98|641.98|645.75|641.75|646.05|642.05|645.36|641.36|34
1613245830000|2021-02-13 19:50:30|645.82|641.82|645.96|641.96|645.99|641.99|645.8|641.8|25
1613245840000|2021-02-13 19:50:40|645.97|641.97|646.3|642.3|646.36|642.36|645.96|641.96|28
1613245850000|2021-02-13 19:50:50|646.28|642.28|646.18|642.18|646.28|642.28|646.12|642.12|22
1613245860000|2021-02-13 19:51:00|646.16|642.16|646.98|642.98|646.98|642.98|646.16|642.16|31
1613245870000|2021-02-13 19:51:10|647.09|643.09|646.95|642.95|647.46|643.46|646.93|642.93|31
1613245880000|2021-02-13 19:51:20|646.93|642.93|647.05|643.05|647.05|643.05|646.85|642.85|28
1613245890000|2021-02-13 19:51:30|647.04|643.04|647.18|643.18|647.18|643.18|647.01|643.01|29
1613245900000|2021-02-13 19:51:40|647.17|643.17|648.61|644.61|648.64|644.64|647.17|643.17|33
1613245910000|2021-02-13 19:51:50|648.63|644.63|648.46|644.46|648.78|644.78|647.92|643.92|32
1613245920000|2021-02-13 19:52:00|648.51|644.51|647.61|643.61|648.52|644.52|647.28|643.28|34
1613245930000|2021-02-13 19:52:10|647.63|643.63|648.64|644.64|648.64|644.64|647.63|643.63|28
1613245940000|2021-02-13 19:52:20|648.83|644.83|648.76|644.76|649.15|645.15|648.76|644.76|25
1613245950000|2021-02-13 19:52:30|648.75|644.75|649.06|645.06|649.06|645.06|648.73|644.73|22
1613245960000|2021-02-13 19:52:40|649.07|645.07|649.47|645.47|649.47|645.47|649.07|645.07|28
1613245970000|2021-02-13 19:52:50|649.48|645.48|649.8|645.8|649.8|645.8|649.48|645.48|26
1613245980000|2021-02-13 19:53:00|649.78|645.78|649.6|645.6|649.99|645.99|649.6|645.6|23
1613245990000|2021-02-13 19:53:10|649.61|645.61|649.6|645.6|649.72|645.72|649.51|645.51|25
1613246000000|2021-02-13 19:53:20|649.61|645.61|648.97|644.97|649.61|645.61|648.72|644.72|30
1613246010000|2021-02-13 19:53:30|649.04|645.04|648.28|644.28|649.04|645.04|648.22|644.22|32
1613246020000|2021-02-13 19:53:40|648.22|644.22|648.67|644.67|648.96|644.96|647.86|643.86|28
1613246030000|2021-02-13 19:53:50|648.44|644.44|648.14|644.14|648.44|644.44|647.97|643.97|37
1613246040000|2021-02-13 19:54:00|648.13|644.13|647.97|643.97|648.21|644.21|647.95|643.95|22
1613246050000|2021-02-13 19:54:10|647.9|643.9|647.16|643.16|647.91|643.91|647.14|643.14|35
1613246060000|2021-02-13 19:54:20|647.17|643.17|647.15|643.15|647.19|643.19|646.39|642.39|31
1613246070000|2021-02-13 19:54:30|647.1|643.1|647.8|643.8|647.84|643.84|647.1|643.1|31
1613246080000|2021-02-13 19:54:40|648.02|644.02|647.81|643.81|648.05|644.05|647.76|643.76|24
1613246090000|2021-02-13 19:54:50|647.85|643.85|647.79|643.79|647.91|643.91|647.77|643.77|23
1613246100000|2021-02-13 19:55:00|647.78|643.78|649.55|645.55|649.55|645.55|647.78|643.78|33
1613246110000|2021-02-13 19:55:10|649.56|645.56|649.69|645.69|649.8|645.8|649.41|645.41|27
1613246120000|2021-02-13 19:55:20|650.11|646.11|650.04|646.04|650.12|646.12|649.81|645.81|30
1613246130000|2021-02-13 19:55:30|650.03|646.03|650.2|646.2|650.44|646.44|649.97|645.97|28
1613246140000|2021-02-13 19:55:40|650.23|646.23|650.63|646.63|650.63|646.63|650.23|646.23|26
1613246150000|2021-02-13 19:55:50|650.64|646.64|650.83|646.83|651.12|647.12|650.59|646.59|28
1613246160000|2021-02-13 19:56:00|650.72|646.72|651.35|647.35|651.36|647.36|650.59|646.59|28
1613246170000|2021-02-13 19:56:10|651.36|647.36|650.95|646.95|651.39|647.39|650.84|646.84|36
1613246180000|2021-02-13 19:56:20|650.92|646.92|650.79|646.79|650.92|646.92|650.74|646.74|28
1613246190000|2021-02-13 19:56:30|650.75|646.75|650.98|646.98|651.21|647.21|650.33|646.33|38
1613246200000|2021-02-13 19:56:40|650.96|646.96|651.42|647.42|651.42|647.42|650.96|646.96|26
1613246210000|2021-02-13 19:56:50|651.48|647.48|651.69|647.69|651.69|647.69|651.31|647.31|25
1613246220000|2021-02-13 19:57:00|651.73|647.73|653.01|649.01|653.01|649.01|651.73|647.73|29
1613246230000|2021-02-13 19:57:10|653.04|649.04|653.83|649.83|653.86|649.86|652.98|648.98|36
1613246240000|2021-02-13 19:57:20|653.79|649.79|653.85|649.85|653.85|649.85|652.98|648.98|33
1613246250000|2021-02-13 19:57:30|653.86|649.86|654.72|650.72|654.72|650.72|653.83|649.83|32
1613246260000|2021-02-13 19:57:40|654.77|650.77|654.89|650.89|655.37|651.37|654.36|650.36|27
1613246270000|2021-02-13 19:57:50|654.77|650.77|654.74|650.74|655.2|651.2|653.93|649.93|39
1613246280000|2021-02-13 19:58:00|654.71|650.71|655.49|651.49|656.48|652.48|654.7|650.7|35
1613246290000|2021-02-13 19:58:10|655.48|651.48|656.58|652.58|656.82|652.82|655.41|651.41|36
1613246300000|2021-02-13 19:58:20|656.54|652.54|657.25|653.25|657.25|653.25|656.25|652.25|32
1613246310000|2021-02-13 19:58:30|657.24|653.24|657.26|653.26|657.37|653.37|657.13|653.13|30
1613246320000|2021-02-13 19:58:40|657.32|653.32|657.44|653.44|657.75|653.75|657.32|653.32|29
1613246330000|2021-02-13 19:58:50|657.17|653.17|656.59|652.59|657.18|653.18|656.27|652.27|35
1613246340000|2021-02-13 19:59:00|656.58|652.58|657.11|653.11|657.32|653.32|656.5|652.5|34
1613246350000|2021-02-13 19:59:10|657.19|653.19|657.57|653.57|657.7|653.7|657.19|653.19|27
1613246360000|2021-02-13 19:59:20|657.53|653.53|658.09|654.09|658.1|654.1|657.53|653.53|25
1613246370000|2021-02-13 19:59:30|658.05|654.05|657.15|653.15|658.11|654.11|657.15|653.15|31
1613246380000|2021-02-13 19:59:40|657.16|653.16|655.53|651.53|657.16|653.16|655.46|651.46|38
1613246390000|2021-02-13 19:59:50|655.64|651.64|656.65|652.65|656.67|652.67|655.64|651.64|37
1613246400000|2021-02-13 20:00:00|656.66|652.66|655.91|651.91|657.06|653.06|655.91|651.91|38
1613246410000|2021-02-13 20:00:10|655.69|651.69|654.73|650.73|655.93|651.93|654.73|650.73|36
1613246420000|2021-02-13 20:00:20|654.64|650.64|652.57|648.57|654.64|650.64|652.43|648.43|34
1613246430000|2021-02-13 20:00:30|652.59|648.59|652.65|648.65|653.18|649.18|652.58|648.58|33
1613246440000|2021-02-13 20:00:40|652.66|648.66|652.33|648.33|652.84|648.84|652.19|648.19|34
1613246450000|2021-02-13 20:00:50|652.36|648.36|652.78|648.78|652.85|648.85|652.24|648.24|36
1613246460000|2021-02-13 20:01:00|652.68|648.68|652.31|648.31|652.68|648.68|651.82|647.82|33
1613246470000|2021-02-13 20:01:10|652.32|648.32|652.09|648.09|652.75|648.75|652.09|648.09|30
1613246480000|2021-02-13 20:01:20|652.05|648.05|651.5|647.5|652.39|648.39|651.33|647.33|33
1613246490000|2021-02-13 20:01:30|651.63|647.63|650.41|646.41|651.86|647.86|650.33|646.33|35
1613246500000|2021-02-13 20:01:40|650.4|646.4|649.58|645.58|650.55|646.55|649.54|645.54|36
1613246510000|2021-02-13 20:01:50|649.4|645.4|650.62|646.62|650.68|646.68|649.08|645.08|32
1613246520000|2021-02-13 20:02:00|650.69|646.69|649.97|645.97|650.96|646.96|649.86|645.86|35
1613246530000|2021-02-13 20:02:10|650.02|646.02|651.17|647.17|651.32|647.32|650|646|35
1613246540000|2021-02-13 20:02:20|651.19|647.19|651.48|647.48|652.11|648.11|650.91|646.91|37
1613246550000|2021-02-13 20:02:30|651.53|647.53|653.2|649.2|653.34|649.34|651.45|647.45|29
1613246560000|2021-02-13 20:02:40|653.15|649.15|655.04|651.04|655.04|651.04|653.15|649.15|35
1613246570000|2021-02-13 20:02:50|655.09|651.09|656.62|652.62|656.62|652.62|654.97|650.97|31
1613246580000|2021-02-13 20:03:00|656.78|652.78|658.09|654.09|658.12|654.12|656.78|652.78|36
1613246590000|2021-02-13 20:03:10|658.14|654.14|659.23|655.23|659.23|655.23|658.13|654.13|34
1613246600000|2021-02-13 20:03:20|659.24|655.24|660|656|660|656|658.2|654.2|34
1613246610000|2021-02-13 20:03:30|660.01|656.01|660.16|656.16|660.71|656.71|659.49|655.49|36
1613246620000|2021-02-13 20:03:40|660.24|656.24|660.45|656.45|660.81|656.81|659.71|655.71|39
1613246630000|2021-02-13 20:03:50|660.44|656.44|661.78|657.78|662.1|658.1|660.44|656.44|37
1613246640000|2021-02-13 20:04:00|661.76|657.76|660.32|656.32|661.76|657.76|660.13|656.13|38
1613246650000|2021-02-13 20:04:10|660.27|656.27|659.26|655.26|660.28|656.28|658.68|654.68|38
1613246660000|2021-02-13 20:04:20|659.24|655.24|657.42|653.42|659.32|655.32|656.99|652.99|36
1613246670000|2021-02-13 20:04:30|657.5|653.5|656.44|652.44|658.4|654.4|656.44|652.44|35
1613246680000|2021-02-13 20:04:40|656.26|652.26|655.91|651.91|656.3|652.3|655.25|651.25|35
1613246690000|2021-02-13 20:04:50|656.07|652.07|656.73|652.73|657|653|656.07|652.07|32
1613246700000|2021-02-13 20:05:00|656.02|652.02|655.11|651.11|656.02|652.02|655.1|651.1|36
1613246710000|2021-02-13 20:05:10|654.98|650.98|655.16|651.16|655.18|651.18|654.8|650.8|33
1613246720000|2021-02-13 20:05:20|654.91|650.91|653.55|649.55|654.91|650.91|653.46|649.46|33
1613246730000|2021-02-13 20:05:30|653.59|649.59|654.34|650.34|654.35|650.35|653.58|649.58|33
1613246740000|2021-02-13 20:05:40|654.32|650.32|656.49|652.49|656.49|652.49|654.04|650.04|37
1613246750000|2021-02-13 20:05:50|656.52|652.52|657.86|653.86|657.87|653.87|656.39|652.39|36
1613246760000|2021-02-13 20:06:00|657.88|653.88|656.23|652.23|658.25|654.25|656.23|652.23|37
1613246770000|2021-02-13 20:06:10|656.26|652.26|656.21|652.21|656.28|652.28|655.56|651.56|34
1613246780000|2021-02-13 20:06:20|656.22|652.22|657.54|653.54|657.54|653.54|656.22|652.22|28
1613246790000|2021-02-13 20:06:30|657.58|653.58|658.27|654.27|658.39|654.39|657|653|36
1613246800000|2021-02-13 20:06:40|658.13|654.13|658.74|654.74|658.92|654.92|657.91|653.91|31
1613246810000|2021-02-13 20:06:50|658.81|654.81|658.44|654.44|659.02|655.02|658.01|654.01|34
1613246820000|2021-02-13 20:07:00|658.24|654.24|658.64|654.64|659.15|655.15|657.86|653.86|34
1613246830000|2021-02-13 20:07:10|658.6|654.6|658.45|654.45|658.9|654.9|657.29|653.29|39
1613246840000|2021-02-13 20:07:20|658.41|654.41|659.31|655.31|659.71|655.71|658.4|654.4|29
1613246850000|2021-02-13 20:07:30|659.38|655.38|657.79|653.79|659.38|655.38|657.79|653.79|37
1613246860000|2021-02-13 20:07:40|657.83|653.83|658.07|654.07|658.33|654.33|657.78|653.78|35
1613246870000|2021-02-13 20:07:50|658.02|654.02|657.63|653.63|658.16|654.16|657.46|653.46|32
1613246880000|2021-02-13 20:08:00|657.68|653.68|658.6|654.6|658.96|654.96|657.68|653.68|33
1613246890000|2021-02-13 20:08:10|658.59|654.59|658.93|654.93|659.5|655.5|658.56|654.56|33
1613246900000|2021-02-13 20:08:20|658.84|654.84|658.88|654.88|659.21|655.21|658.54|654.54|36
1613246910000|2021-02-13 20:08:30|658.77|654.77|660.03|656.03|660.13|656.13|658.68|654.68|34
1613246920000|2021-02-13 20:08:40|660.04|656.04|659.97|655.97|660.16|656.16|659.33|655.33|29
1613246930000|2021-02-13 20:08:50|659.96|655.96|660.62|656.62|660.76|656.76|659.68|655.68|33
1613246940000|2021-02-13 20:09:00|660.67|656.67|661.99|657.99|662.01|658.01|660.48|656.48|28
1613246950000|2021-02-13 20:09:10|661.98|657.98|661.17|657.17|662.02|658.02|660.38|656.38|36
1613246960000|2021-02-13 20:09:20|661.18|657.18|660.74|656.74|661.18|657.18|660.32|656.32|34
1613246970000|2021-02-13 20:09:30|660.78|656.78|660.32|656.32|660.79|656.79|660.23|656.23|28
1613246980000|2021-02-13 20:09:40|660.3|656.3|660.52|656.52|660.57|656.57|659.69|655.69|34
1613246990000|2021-02-13 20:09:50|660.53|656.53|660.39|656.39|660.81|656.81|660.33|656.33|32
1613247000000|2021-02-13 20:10:00|660.38|656.38|659.19|655.19|660.41|656.41|659.19|655.19|28
1613247010000|2021-02-13 20:10:10|659.22|655.22|658.59|654.59|659.27|655.27|658.31|654.31|30
1613247020000|2021-02-13 20:10:20|658.58|654.58|658.26|654.26|658.58|654.58|658.02|654.02|35
1613247030000|2021-02-13 20:10:30|658.09|654.09|657.57|653.57|658.09|654.09|657.31|653.31|32
1613247040000|2021-02-13 20:10:40|658.07|654.07|657.56|653.56|658.31|654.31|657.46|653.46|39
1613247050000|2021-02-13 20:10:50|657.36|653.36|656.64|652.64|657.36|653.36|656.44|652.44|32
1613247060000|2021-02-13 20:11:00|656.65|652.65|657.37|653.37|657.98|653.98|656.29|652.29|36
1613247070000|2021-02-13 20:11:10|657.34|653.34|656.58|652.58|657.45|653.45|656.45|652.45|28
1613247080000|2021-02-13 20:11:20|656.63|652.63|657.24|653.24|657.32|653.32|656.45|652.45|31
1613247090000|2021-02-13 20:11:30|657.08|653.08|656.85|652.85|657.7|653.7|656.6|652.6|33
1613247100000|2021-02-13 20:11:40|656.97|652.97|657.66|653.66|657.96|653.96|656.95|652.95|30
1613247110000|2021-02-13 20:11:50|657.7|653.7|658.34|654.34|658.34|654.34|657.7|653.7|18
1613247120000|2021-02-13 20:12:00|658.37|654.37|659.8|655.8|659.8|655.8|658.34|654.34|28
1613247130000|2021-02-13 20:12:10|659.84|655.84|659.4|655.4|660.11|656.11|658.79|654.79|33
1613247140000|2021-02-13 20:12:20|659.44|655.44|661.05|657.05|661.05|657.05|659.43|655.43|31
1613247150000|2021-02-13 20:12:30|661.09|657.09|662.1|658.1|662.15|658.15|660.98|656.98|36
1613247160000|2021-02-13 20:12:40|662.08|658.08|662.18|658.18|662.19|658.19|662.07|658.07|24
1613247170000|2021-02-13 20:12:50|662.17|658.17|663.69|659.69|663.76|659.76|662.17|658.17|28
1613247180000|2021-02-13 20:13:00|663.66|659.66|664.26|660.26|664.29|660.29|663.34|659.34|31
1613247190000|2021-02-13 20:13:10|664.25|660.25|662.82|658.82|664.26|660.26|662.56|658.56|31
1613247200000|2021-02-13 20:13:20|663.11|659.11|662.89|658.89|663.16|659.16|662.8|658.8|29
1613247210000|2021-02-13 20:13:30|662.87|658.87|662.84|658.84|663.16|659.16|662.66|658.66|31
1613247220000|2021-02-13 20:13:40|662.86|658.86|663.79|659.79|663.83|659.83|662.86|658.86|22
1613247230000|2021-02-13 20:13:50|663.78|659.78|662.41|658.41|663.78|659.78|661.91|657.91|35
1613247240000|2021-02-13 20:14:00|662.56|658.56|662.63|658.63|662.88|658.88|662.54|658.54|31
1613247250000|2021-02-13 20:14:10|662.69|658.69|662.83|658.83|662.9|658.9|662.57|658.57|28
1613247260000|2021-02-13 20:14:20|662.84|658.84|663.33|659.33|663.33|659.33|662.83|658.83|31
1613247270000|2021-02-13 20:14:30|663.34|659.34|662.79|658.79|663.9|659.9|662.79|658.79|31
1613247280000|2021-02-13 20:14:40|662.81|658.81|663.21|659.21|663.37|659.37|662.81|658.81|29
1613247290000|2021-02-13 20:14:50|663.19|659.19|662.38|658.38|663.19|659.19|662.3|658.3|34
1613247300000|2021-02-13 20:15:00|662.36|658.36|661.51|657.51|662.37|658.37|661.22|657.22|31
1613247310000|2021-02-13 20:15:10|661.54|657.54|661.91|657.91|662.08|658.08|661.44|657.44|33
1613247320000|2021-02-13 20:15:20|661.92|657.92|661.82|657.82|663.16|659.16|661.76|657.76|33
1613247330000|2021-02-13 20:15:30|661.89|657.89|661.89|657.89|662.02|658.02|661.68|657.68|31
1613247340000|2021-02-13 20:15:40|661.92|657.92|661.31|657.31|662.06|658.06|661.31|657.31|26
1613247350000|2021-02-13 20:15:50|661.32|657.32|661.4|657.4|661.81|657.81|661.19|657.19|28
1613247360000|2021-02-13 20:16:00|661.34|657.34|662.59|658.59|662.59|658.59|661.21|657.21|38
1613247370000|2021-02-13 20:16:10|662.64|658.64|661.99|657.99|662.95|658.95|661.95|657.95|32
1613247380000|2021-02-13 20:16:20|662.02|658.02|661.62|657.62|662.03|658.03|661.62|657.62|29
1613247390000|2021-02-13 20:16:30|661.65|657.65|660.79|656.79|661.65|657.65|660.73|656.73|30
1613247400000|2021-02-13 20:16:40|660.77|656.77|661.11|657.11|661.15|657.15|660.24|656.24|31
1613247410000|2021-02-13 20:16:50|661.16|657.16|661.04|657.04|661.61|657.61|660.77|656.77|37
1613247420000|2021-02-13 20:17:00|661.02|657.02|662.16|658.16|662.47|658.47|661.02|657.02|37
1613247430000|2021-02-13 20:17:10|662.21|658.21|663.55|659.55|663.62|659.62|662.21|658.21|32
1613247440000|2021-02-13 20:17:20|663.61|659.61|663.46|659.46|664.37|660.37|663.46|659.46|31
1613247450000|2021-02-13 20:17:30|663.45|659.45|662.63|658.63|663.45|659.45|662.63|658.63|37
1613247460000|2021-02-13 20:17:40|662.6|658.6|661.77|657.77|662.7|658.7|661.66|657.66|33
1613247470000|2021-02-13 20:17:50|661.79|657.79|661.77|657.77|661.95|657.95|661.55|657.55|32
1613247480000|2021-02-13 20:18:00|661.81|657.81|662.38|658.38|662.41|658.41|661.74|657.74|32
1613247490000|2021-02-13 20:18:10|662.41|658.41|662.22|658.22|662.62|658.62|662.09|658.09|34
1613247500000|2021-02-13 20:18:20|662.2|658.2|661.25|657.25|662.2|658.2|661.22|657.22|34
1613247510000|2021-02-13 20:18:30|661.22|657.22|661.08|657.08|661.28|657.28|660.89|656.89|36
1613247520000|2021-02-13 20:18:40|661.1|657.1|661.26|657.26|661.53|657.53|660.43|656.43|35
1613247530000|2021-02-13 20:18:50|661.31|657.31|660.8|656.8|661.63|657.63|660.8|656.8|31
1613247540000|2021-02-13 20:19:00|660.91|656.91|660.32|656.32|660.98|656.98|660.32|656.32|33
1613247550000|2021-02-13 20:19:10|660.29|656.29|660.4|656.4|660.46|656.46|659.96|655.96|35
1613247560000|2021-02-13 20:19:20|660.37|656.37|659.79|655.79|660.46|656.46|659.35|655.35|31
1613247570000|2021-02-13 20:19:30|659.81|655.81|660.62|656.62|660.72|656.72|659.4|655.4|37
1613247580000|2021-02-13 20:19:40|660.72|656.72|660.49|656.49|661.25|657.25|660.49|656.49|31
1613247590000|2021-02-13 20:19:50|660.48|656.48|660.07|656.07|660.48|656.48|659.87|655.87|31
1613247600000|2021-02-13 20:20:00|660.12|656.12|661.08|657.08|661.24|657.24|660.12|656.12|35
1613247610000|2021-02-13 20:20:10|661.1|657.1|662.38|658.38|662.54|658.54|661.07|657.07|27
1613247620000|2021-02-13 20:20:20|662.4|658.4|661.93|657.93|662.42|658.42|661.81|657.81|29
1613247630000|2021-02-13 20:20:30|661.96|657.96|662.14|658.14|662.14|658.14|661.52|657.52|29
1613247640000|2021-02-13 20:20:40|662.01|658.01|661.32|657.32|662.01|658.01|661.2|657.2|30
1613247650000|2021-02-13 20:20:50|661.37|657.37|662.34|658.34|662.34|658.34|661.37|657.37|34
1613247660000|2021-02-13 20:21:00|662.29|658.29|662.39|658.39|662.42|658.42|662.04|658.04|34
1613247670000|2021-02-13 20:21:10|662.43|658.43|663.13|659.13|663.13|659.13|662.43|658.43|29
1613247680000|2021-02-13 20:21:20|663.16|659.16|662.38|658.38|663.28|659.28|662.38|658.38|34
1613247690000|2021-02-13 20:21:30|662.41|658.41|663.1|659.1|663.1|659.1|662.13|658.13|34
1613247700000|2021-02-13 20:21:40|663.13|659.13|662.52|658.52|663.56|659.56|662.52|658.52|30
1613247710000|2021-02-13 20:21:50|662.48|658.48|663.42|659.42|663.44|659.44|662.46|658.46|33
1613247720000|2021-02-13 20:22:00|663.46|659.46|663.28|659.28|663.65|659.65|663.26|659.26|28
1613247730000|2021-02-13 20:22:10|663.27|659.27|663.76|659.76|663.85|659.85|663.26|659.26|34
1613247740000|2021-02-13 20:22:20|663.78|659.78|663.94|659.94|663.98|659.98|663.75|659.75|32
1613247750000|2021-02-13 20:22:30|663.95|659.95|664.81|660.81|665.24|661.24|663.92|659.92|31
1613247760000|2021-02-13 20:22:40|664.77|660.77|665.07|661.07|665.47|661.47|664.77|660.77|35
1613247770000|2021-02-13 20:22:50|665.11|661.11|666.17|662.17|666.58|662.58|665.03|661.03|27
1613247780000|2021-02-13 20:23:00|666.2|662.2|666.4|662.4|666.45|662.45|666.1|662.1|33
1613247790000|2021-02-13 20:23:10|666.42|662.42|667|663|667|663|666.33|662.33|22
1613247800000|2021-02-13 20:23:20|666.97|662.97|666.3|662.3|667.33|663.33|666.3|662.3|38
1613247810000|2021-02-13 20:23:30|666.31|662.31|664.18|660.18|666.45|662.45|664.17|660.17|36
1613247820000|2021-02-13 20:23:40|664.28|660.28|664.4|660.4|664.47|660.47|664.12|660.12|34
1613247830000|2021-02-13 20:23:50|664.41|660.41|665.65|661.65|665.65|661.65|664.41|660.41|37
1613247840000|2021-02-13 20:24:00|665.67|661.67|664.9|660.9|665.76|661.76|664.59|660.59|30
1613247850000|2021-02-13 20:24:10|664.87|660.87|664.03|660.03|664.99|660.99|664.03|660.03|35
1613247860000|2021-02-13 20:24:20|663.97|659.97|664.76|660.76|664.77|660.77|663.84|659.84|35
1613247870000|2021-02-13 20:24:30|664.75|660.75|663.88|659.88|664.92|660.92|663.83|659.83|37
1613247880000|2021-02-13 20:24:40|663.86|659.86|663.6|659.6|663.9|659.9|662.68|658.68|34
1613247890000|2021-02-13 20:24:50|663.38|659.38|663.45|659.45|664.3|660.3|663.38|659.38|36
1613247900000|2021-02-13 20:25:00|663.46|659.46|662.49|658.49|663.48|659.48|662.41|658.41|33
1613247910000|2021-02-13 20:25:10|662.65|658.65|663.25|659.25|663.25|659.25|662.54|658.54|31
1613247920000|2021-02-13 20:25:20|663.05|659.05|662.49|658.49|663.05|659.05|662.49|658.49|30
1613247930000|2021-02-13 20:25:30|662.5|658.5|662.96|658.96|663.08|659.08|662.48|658.48|39
1613247940000|2021-02-13 20:25:40|662.98|658.98|663.49|659.49|663.51|659.51|662.98|658.98|31
1613247950000|2021-02-13 20:25:50|663.67|659.67|663.82|659.82|664.32|660.32|663.65|659.65|32
1613247960000|2021-02-13 20:26:00|663.77|659.77|664.19|660.19|664.23|660.23|663.77|659.77|30
1613247970000|2021-02-13 20:26:10|664.2|660.2|664.2|660.2|664.23|660.23|664.09|660.09|23
1613247980000|2021-02-13 20:26:20|664.21|660.21|664.56|660.56|664.56|660.56|664.19|660.19|28
1613247990000|2021-02-13 20:26:30|664.55|660.55|664.24|660.24|664.61|660.61|664.22|660.22|25
1613248000000|2021-02-13 20:26:40|664.23|660.23|664.93|660.93|664.93|660.93|664.23|660.23|30
1613248010000|2021-02-13 20:26:50|664.85|660.85|664.45|660.45|664.95|660.95|664.41|660.41|33
1613248020000|2021-02-13 20:27:00|664.44|660.44|665.04|661.04|665.07|661.07|664.43|660.43|26
1613248030000|2021-02-13 20:27:10|665.05|661.05|664.7|660.7|665.06|661.06|664.56|660.56|25
1613248040000|2021-02-13 20:27:20|664.63|660.63|664.82|660.82|664.84|660.84|664.56|660.56|28
1613248050000|2021-02-13 20:27:30|664.81|660.81|665.13|661.13|665.28|661.28|664.81|660.81|32
1613248060000|2021-02-13 20:27:40|665.19|661.19|664.96|660.96|665.19|661.19|664.84|660.84|30
1613248070000|2021-02-13 20:27:50|664.95|660.95|664.95|660.95|664.97|660.97|664.75|660.75|28
1613248080000|2021-02-13 20:28:00|664.96|660.96|665.16|661.16|665.22|661.22|664.9|660.9|25
1613248090000|2021-02-13 20:28:10|665.15|661.15|665.77|661.77|665.77|661.77|665.13|661.13|23
1613248100000|2021-02-13 20:28:20|665.73|661.73|666.98|662.98|667.47|663.47|665.73|661.73|33
1613248110000|2021-02-13 20:28:30|666.97|662.97|666.86|662.86|666.97|662.97|666.41|662.41|24
1613248120000|2021-02-13 20:28:40|666.88|662.88|667.71|663.71|667.71|663.71|666.88|662.88|23
1613248130000|2021-02-13 20:28:50|667.73|663.73|668.28|664.28|668.57|664.57|667.72|663.72|28
1613248140000|2021-02-13 20:29:00|668.21|664.21|668.66|664.66|668.66|664.66|668.18|664.18|26
1613248150000|2021-02-13 20:29:10|668.64|664.64|668.46|664.46|668.8|664.8|668.46|664.46|24
1613248160000|2021-02-13 20:29:20|668.48|664.48|669.63|665.63|669.75|665.75|668.48|664.48|26
1613248170000|2021-02-13 20:29:30|669.52|665.52|670.33|666.33|670.33|666.33|669.24|665.24|26
1613248180000|2021-02-13 20:29:40|670.34|666.34|670.29|666.29|670.58|666.58|669.85|665.85|32
1613248190000|2021-02-13 20:29:50|670.27|666.27|669.76|665.76|670.36|666.36|669.76|665.76|30
1613248200000|2021-02-13 20:30:00|669.77|665.77|669.19|665.19|669.77|665.77|668.96|664.96|37
1613248210000|2021-02-13 20:30:10|669.2|665.2|668.11|664.11|669.2|665.2|667.87|663.87|34
1613248220000|2021-02-13 20:30:20|668.12|664.12|667.99|663.99|668.12|664.12|667.65|663.65|31
1613248230000|2021-02-13 20:30:30|668|664|667.93|663.93|668|664|667.78|663.78|26
1613248240000|2021-02-13 20:30:40|667.92|663.92|668.04|664.04|668.18|664.18|667.75|663.75|27
1613248250000|2021-02-13 20:30:50|667.96|663.96|668.57|664.57|668.66|664.66|667.96|663.96|25
1613248260000|2021-02-13 20:31:00|668.78|664.78|668.64|664.64|668.93|664.93|668.51|664.51|25
1613248270000|2021-02-13 20:31:10|668.58|664.58|668.41|664.41|668.58|664.58|667.99|663.99|25
1613248280000|2021-02-13 20:31:20|668.36|664.36|668.85|664.85|668.97|664.97|668.36|664.36|23
1613248290000|2021-02-13 20:31:30|669.13|665.13|669.22|665.22|669.41|665.41|669.13|665.13|28
1613248300000|2021-02-13 20:31:40|669.23|665.23|668.13|664.13|669.23|665.23|668.13|664.13|27
1613248310000|2021-02-13 20:31:50|668.28|664.28|668.16|664.16|668.36|664.36|667.84|663.84|30
1613248320000|2021-02-13 20:32:00|668.25|664.25|669.33|665.33|669.37|665.37|668.25|664.25|27
1613248330000|2021-02-13 20:32:10|669.35|665.35|669.18|665.18|669.35|665.35|668.94|664.94|32
1613248340000|2021-02-13 20:32:20|669.2|665.2|668.71|664.71|669.2|665.2|668.5|664.5|28
1613248350000|2021-02-13 20:32:30|668.72|664.72|669.46|665.46|669.46|665.46|668.72|664.72|31
1613248360000|2021-02-13 20:32:40|669.47|665.47|669.59|665.59|669.78|665.78|669.37|665.37|27
1613248370000|2021-02-13 20:32:50|669.6|665.6|669.88|665.88|669.9|665.9|669.54|665.54|30
1613248380000|2021-02-13 20:33:00|669.9|665.9|669.08|665.08|669.99|665.99|669.08|665.08|29
1613248390000|2021-02-13 20:33:10|669.06|665.06|668.31|664.31|669.07|665.07|668.3|664.3|20
1613248400000|2021-02-13 20:33:20|668.19|664.19|667.59|663.59|668.19|664.19|667.5|663.5|30
1613248410000|2021-02-13 20:33:30|667.57|663.57|667.99|663.99|667.99|663.99|667.33|663.33|33
1613248420000|2021-02-13 20:33:40|667.97|663.97|667.61|663.61|668.25|664.25|667.61|663.61|35
1613248430000|2021-02-13 20:33:50|667.63|663.63|667.2|663.2|667.84|663.84|667.14|663.14|37
1613248440000|2021-02-13 20:34:00|667.33|663.33|664.8|660.8|667.36|663.36|664.79|660.79|36
1613248450000|2021-02-13 20:34:10|664.85|660.85|664.91|660.91|665.5|661.5|663.51|659.51|33
1613248460000|2021-02-13 20:34:20|664.9|660.9|663.73|659.73|665.12|661.12|663.73|659.73|33
1613248470000|2021-02-13 20:34:30|663.64|659.64|664.41|660.41|664.43|660.43|663.57|659.57|30
1613248480000|2021-02-13 20:34:40|664.42|660.42|664.62|660.62|665.16|661.16|664.3|660.3|28
1613248490000|2021-02-13 20:34:50|664.67|660.67|665|661|665.24|661.24|664.61|660.61|24
1613248500000|2021-02-13 20:35:00|664.95|660.95|665.26|661.26|665.26|661.26|664.89|660.89|29
1613248510000|2021-02-13 20:35:10|665.28|661.28|665.65|661.65|665.74|661.74|665.2|661.2|32
1613248520000|2021-02-13 20:35:20|665.66|661.66|664.96|660.96|665.77|661.77|664.95|660.95|31
1613248530000|2021-02-13 20:35:30|664.98|660.98|665.52|661.52|665.52|661.52|664.9|660.9|36
1613248540000|2021-02-13 20:35:40|665.6|661.6|665.77|661.77|665.78|661.78|665.32|661.32|32
1613248550000|2021-02-13 20:35:50|665.8|661.8|666.09|662.09|666.41|662.41|665.65|661.65|31
1613248560000|2021-02-13 20:36:00|666.12|662.12|666.23|662.23|666.27|662.27|665.97|661.97|30
1613248570000|2021-02-13 20:36:10|666.22|662.22|666.53|662.53|666.55|662.55|666.09|662.09|23
1613248580000|2021-02-13 20:36:20|666.52|662.52|666.45|662.45|666.65|662.65|666.43|662.43|25
1613248590000|2021-02-13 20:36:30|666.61|662.61|668.77|664.77|668.77|664.77|666.61|662.61|31
1613248600000|2021-02-13 20:36:40|668.69|664.69|668.23|664.23|668.69|664.69|668.13|664.13|33
1613248610000|2021-02-13 20:36:50|668.19|664.19|667.71|663.71|668.23|664.23|667.71|663.71|37
1613248620000|2021-02-13 20:37:00|667.74|663.74|667.95|663.95|668.09|664.09|667.49|663.49|30
1613248630000|2021-02-13 20:37:10|667.92|663.92|667.82|663.82|667.92|663.92|667.36|663.36|34
1613248640000|2021-02-13 20:37:20|667.88|663.88|668.48|664.48|668.51|664.51|667.79|663.79|36
1613248650000|2021-02-13 20:37:30|668.5|664.5|668.27|664.27|668.92|664.92|668.21|664.21|30
1613248660000|2021-02-13 20:37:40|668.2|664.2|667.52|663.52|668.21|664.21|667.52|663.52|35
1613248670000|2021-02-13 20:37:50|667.61|663.61|668.01|664.01|668.05|664.05|667.15|663.15|28
1613248680000|2021-02-13 20:38:00|668.03|664.03|668.13|664.13|668.7|664.7|668.03|664.03|30
1613248690000|2021-02-13 20:38:10|668.08|664.08|667.96|663.96|668.08|664.08|667.88|663.88|24
1613248700000|2021-02-13 20:38:20|667.95|663.95|667.59|663.59|667.96|663.96|667.59|663.59|30
1613248710000|2021-02-13 20:38:30|667.66|663.66|668.3|664.3|668.3|664.3|667.33|663.33|34
1613248720000|2021-02-13 20:38:40|668.31|664.31|667.79|663.79|668.32|664.32|667.79|663.79|34
1613248730000|2021-02-13 20:38:50|667.93|663.93|668.58|664.58|668.75|664.75|667.9|663.9|35
1613248740000|2021-02-13 20:39:00|668.55|664.55|668.32|664.32|668.62|664.62|667.88|663.88|33
1613248750000|2021-02-13 20:39:10|668.34|664.34|668.29|664.29|668.35|664.35|668.02|664.02|30
1613248760000|2021-02-13 20:39:20|668.25|664.25|669.09|665.09|669.11|665.11|668.23|664.23|33
1613248770000|2021-02-13 20:39:30|669.2|665.2|668.93|664.93|669.36|665.36|668.7|664.7|28
1613248780000|2021-02-13 20:39:40|668.99|664.99|669.18|665.18|669.22|665.22|668.98|664.98|29
1613248790000|2021-02-13 20:39:50|669.33|665.33|669.16|665.16|669.35|665.35|669.13|665.13|27
1613248800000|2021-02-13 20:40:00|669.13|665.13|668.39|664.39|669.13|665.13|668.2|664.2|32
1613248810000|2021-02-13 20:40:10|668.38|664.38|669.3|665.3|669.43|665.43|668.33|664.33|30
1613248820000|2021-02-13 20:40:20|669.29|665.29|670.11|666.11|670.21|666.21|669.29|665.29|36
1613248830000|2021-02-13 20:40:30|670.3|666.3|669.55|665.55|670.34|666.34|669.55|665.55|38
1613248840000|2021-02-13 20:40:40|669.52|665.52|668.58|664.58|669.52|665.52|668.53|664.53|33
1613248850000|2021-02-13 20:40:50|668.6|664.6|669.76|665.76|669.79|665.79|668.6|664.6|33
1613248860000|2021-02-13 20:41:00|669.82|665.82|669.85|665.85|670.23|666.23|669.82|665.82|31
1613248870000|2021-02-13 20:41:10|669.67|665.67|670.19|666.19|670.24|666.24|669.53|665.53|32
1613248880000|2021-02-13 20:41:20|670.2|666.2|669.79|665.79|670.24|666.24|669.78|665.78|27
1613248890000|2021-02-13 20:41:30|669.8|665.8|669.34|665.34|669.91|665.91|669.31|665.31|30
1613248900000|2021-02-13 20:41:40|669.32|665.32|669.13|665.13|669.39|665.39|669.07|665.07|35
1613248910000|2021-02-13 20:41:50|669.11|665.11|668.9|664.9|669.44|665.44|668.85|664.85|34
1613248920000|2021-02-13 20:42:00|668.84|664.84|669.02|665.02|669.09|665.09|668.69|664.69|30
1613248930000|2021-02-13 20:42:10|669.07|665.07|668.44|664.44|669.23|665.23|668.44|664.44|32
1613248940000|2021-02-13 20:42:20|668.43|664.43|668.22|664.22|668.43|664.43|667.76|663.76|34
1613248950000|2021-02-13 20:42:30|668.18|664.18|668.79|664.79|668.87|664.87|668.18|664.18|28
1613248960000|2021-02-13 20:42:40|668.72|664.72|668.51|664.51|668.72|664.72|668.26|664.26|31
1613248970000|2021-02-13 20:42:50|668.52|664.52|669.24|665.24|669.24|665.24|668.49|664.49|29
1613248980000|2021-02-13 20:43:00|669.28|665.28|669.12|665.12|669.4|665.4|669.12|665.12|29
1613248990000|2021-02-13 20:43:10|669.21|665.21|668.63|664.63|669.27|665.27|668.63|664.63|30
1613249000000|2021-02-13 20:43:20|668.62|664.62|668.86|664.86|669.03|665.03|668.58|664.58|27
1613249010000|2021-02-13 20:43:30|668.84|664.84|669.13|665.13|669.18|665.18|668.78|664.78|29
1613249020000|2021-02-13 20:43:40|669.14|665.14|668.45|664.45|669.18|665.18|668.45|664.45|27
1613249030000|2021-02-13 20:43:50|668.51|664.51|668.27|664.27|668.56|664.56|667.66|663.66|36
1613249040000|2021-02-13 20:44:00|668.23|664.23|668.41|664.41|668.76|664.76|668.2|664.2|37
1613249050000|2021-02-13 20:44:10|668.36|664.36|668.15|664.15|668.85|664.85|668.04|664.04|35
1613249060000|2021-02-13 20:44:20|668.14|664.14|668.15|664.15|668.31|664.31|667.9|663.9|31
1613249070000|2021-02-13 20:44:30|668.12|664.12|667.59|663.59|668.13|664.13|667.59|663.59|26
1613249080000|2021-02-13 20:44:40|667.57|663.57|667.93|663.93|668.19|664.19|667.57|663.57|33
1613249090000|2021-02-13 20:44:50|667.92|663.92|667.74|663.74|667.93|663.93|667.71|663.71|29
1613249100000|2021-02-13 20:45:00|667.73|663.73|667.91|663.91|667.91|663.91|667.36|663.36|27
1613249110000|2021-02-13 20:45:10|667.9|663.9|667.71|663.71|667.91|663.91|667.59|663.59|26
1613249120000|2021-02-13 20:45:20|667.7|663.7|668.12|664.12|668.25|664.25|667.21|663.21|36
1613249130000|2021-02-13 20:45:30|668.15|664.15|668.79|664.79|668.87|664.87|668.15|664.15|28
1613249140000|2021-02-13 20:45:40|668.5|664.5|668.85|664.85|669.28|665.28|668.5|664.5|29
1613249150000|2021-02-13 20:45:50|668.92|664.92|668.75|664.75|668.97|664.97|668.66|664.66|30
1613249160000|2021-02-13 20:46:00|668.69|664.69|668.35|664.35|668.7|664.7|668.31|664.31|24
1613249170000|2021-02-13 20:46:10|668.32|664.32|668.1|664.1|668.32|664.32|667.75|663.75|31
1613249180000|2021-02-13 20:46:20|668.07|664.07|668.08|664.08|668.18|664.18|667.97|663.97|26
1613249190000|2021-02-13 20:46:30|668.01|664.01|667.5|663.5|668.02|664.02|667.27|663.27|26
1613249200000|2021-02-13 20:46:40|667.49|663.49|667.21|663.21|667.5|663.5|667.02|663.02|31
1613249210000|2021-02-13 20:46:50|666.79|662.79|666.03|662.03|666.79|662.79|666.03|662.03|36
1613249220000|2021-02-13 20:47:00|666.07|662.07|664.68|660.68|666.15|662.15|664.5|660.5|34
1613249230000|2021-02-13 20:47:10|664.67|660.67|664.5|660.5|665.1|661.1|664.5|660.5|37
1613249240000|2021-02-13 20:47:20|664.62|660.62|664.25|660.25|664.62|660.62|664.24|660.24|24
1613249250000|2021-02-13 20:47:30|664.23|660.23|664.16|660.16|664.3|660.3|664.05|660.05|30
1613249260000|2021-02-13 20:47:40|664.13|660.13|664.61|660.61|664.8|660.8|664.1|660.1|33
1613249270000|2021-02-13 20:47:50|664.57|660.57|664.33|660.33|664.81|660.81|664.33|660.33|27
1613249280000|2021-02-13 20:48:00|664.31|660.31|664.16|660.16|664.45|660.45|664.16|660.16|25
1613249290000|2021-02-13 20:48:10|664.2|660.2|664.19|660.19|664.24|660.24|664.16|660.16|23
1613249300000|2021-02-13 20:48:20|664.25|660.25|663.49|659.49|664.28|660.28|663.45|659.45|27
1613249310000|2021-02-13 20:48:30|663.51|659.51|664.29|660.29|664.33|660.33|663.41|659.41|30
1613249320000|2021-02-13 20:48:40|664.3|660.3|664.65|660.65|664.96|660.96|664.3|660.3|30
1613249330000|2021-02-13 20:48:50|664.87|660.87|664.79|660.79|664.92|660.92|664.39|660.39|32
1613249340000|2021-02-13 20:49:00|664.75|660.75|665.25|661.25|665.56|661.56|664.4|660.4|36
1613249350000|2021-02-13 20:49:10|665.3|661.3|665.58|661.58|665.91|661.91|665.16|661.16|32
1613249360000|2021-02-13 20:49:20|665.66|661.66|665.98|661.98|665.98|661.98|665.15|661.15|31
1613249370000|2021-02-13 20:49:30|665.97|661.97|665.99|661.99|666.01|662.01|665.4|661.4|19
1613249380000|2021-02-13 20:49:40|665.96|661.96|665.92|661.92|665.96|661.96|665.32|661.32|26
1613249390000|2021-02-13 20:49:50|665.87|661.87|665.49|661.49|665.87|661.87|665.18|661.18|31
1613249400000|2021-02-13 20:50:00|665.52|661.52|665.54|661.54|665.81|661.81|665.3|661.3|26
1613249410000|2021-02-13 20:50:10|665.53|661.53|665.11|661.11|665.56|661.56|665.08|661.08|26
1613249420000|2021-02-13 20:50:20|665.14|661.14|665.16|661.16|665.46|661.46|665.11|661.11|25
1613249430000|2021-02-13 20:50:30|665.17|661.17|664.9|660.9|665.17|661.17|664.73|660.73|29
1613249440000|2021-02-13 20:50:40|664.81|660.81|664.06|660.06|664.81|660.81|663.9|659.9|25
1613249450000|2021-02-13 20:50:50|664.05|660.05|664.33|660.33|664.38|660.38|664.04|660.04|26
1613249460000|2021-02-13 20:51:00|664.3|660.3|664.09|660.09|664.4|660.4|664.09|660.09|23
1613249470000|2021-02-13 20:51:10|664.08|660.08|664.12|660.12|664.13|660.13|663.96|659.96|26
1613249480000|2021-02-13 20:51:20|664.1|660.1|664.45|660.45|664.58|660.58|664.1|660.1|23
1613249490000|2021-02-13 20:51:30|664.44|660.44|664.39|660.39|664.49|660.49|664.3|660.3|26
1613249500000|2021-02-13 20:51:40|664.4|660.4|663.64|659.64|664.41|660.41|663.63|659.63|27
1613249510000|2021-02-13 20:51:50|663.63|659.63|663.38|659.38|663.65|659.65|663.37|659.37|23
1613249520000|2021-02-13 20:52:00|663.37|659.37|662.02|658.02|663.48|659.48|662.02|658.02|35
1613249530000|2021-02-13 20:52:10|661.94|657.94|662|658|662.23|658.23|661.76|657.76|36
1613249540000|2021-02-13 20:52:20|662.2|658.2|662.87|658.87|663|659|662.2|658.2|30
1613249550000|2021-02-13 20:52:30|662.9|658.9|662.63|658.63|662.9|658.9|662.48|658.48|35
1613249560000|2021-02-13 20:52:40|662.62|658.62|662.98|658.98|663.09|659.09|662.62|658.62|25
1613249570000|2021-02-13 20:52:50|663.01|659.01|662.68|658.68|663.01|659.01|662.59|658.59|17
1613249580000|2021-02-13 20:53:00|662.5|658.5|662.06|658.06|662.52|658.52|661.83|657.83|28
1613249590000|2021-02-13 20:53:10|662.07|658.07|661.94|657.94|662.13|658.13|661.93|657.93|23
1613249600000|2021-02-13 20:53:20|661.96|657.96|662.6|658.6|662.6|658.6|661.84|657.84|31
1613249610000|2021-02-13 20:53:30|662.46|658.46|662.19|658.19|662.53|658.53|662.19|658.19|20
1613249620000|2021-02-13 20:53:40|662.21|658.21|662.24|658.24|662.34|658.34|662.13|658.13|31
1613249630000|2021-02-13 20:53:50|662.22|658.22|660.85|656.85|662.22|658.22|660.85|656.85|37
1613249640000|2021-02-13 20:54:00|660.81|656.81|661.25|657.25|661.26|657.26|660.62|656.62|37
1613249650000|2021-02-13 20:54:10|661.2|657.2|661.46|657.46|661.54|657.54|661.13|657.13|21
1613249660000|2021-02-13 20:54:20|661.47|657.47|661.03|657.03|661.5|657.5|661.01|657.01|26
1613249670000|2021-02-13 20:54:30|660.98|656.98|660.53|656.53|661.06|657.06|660.43|656.43|38
1613249680000|2021-02-13 20:54:40|660.55|656.55|660.52|656.52|660.88|656.88|660.49|656.49|36
1613249690000|2021-02-13 20:54:50|660.51|656.51|660.27|656.27|660.61|656.61|659.96|655.96|26
1613249700000|2021-02-13 20:55:00|660.26|656.26|658.4|654.4|660.26|656.26|658.4|654.4|33
1613249710000|2021-02-13 20:55:10|658.42|654.42|657.98|653.98|658.57|654.57|657.93|653.93|34
1613249720000|2021-02-13 20:55:20|658|654|657.81|653.81|658.4|654.4|657.8|653.8|36
1613249730000|2021-02-13 20:55:30|658.03|654.03|657.95|653.95|658.8|654.8|657.62|653.62|36
1613249740000|2021-02-13 20:55:40|657.89|653.89|657.49|653.49|658.11|654.11|657.49|653.49|33
1613249750000|2021-02-13 20:55:50|657.52|653.52|657.18|653.18|657.52|653.52|657.18|653.18|33
1613249760000|2021-02-13 20:56:00|657.16|653.16|657.27|653.27|657.68|653.68|657.13|653.13|29
1613249770000|2021-02-13 20:56:10|657.17|653.17|658.11|654.11|658.93|654.93|657.12|653.12|34
1613249780000|2021-02-13 20:56:20|658.32|654.32|658.98|654.98|659.14|655.14|658.31|654.31|34
1613249790000|2021-02-13 20:56:30|658.95|654.95|658.6|654.6|658.97|654.97|658.31|654.31|31
1613249800000|2021-02-13 20:56:40|658.67|654.67|657.97|653.97|658.67|654.67|657.49|653.49|34
1613249810000|2021-02-13 20:56:50|657.99|653.99|658.22|654.22|658.35|654.35|657.7|653.7|30
1613249820000|2021-02-13 20:57:00|658.24|654.24|658.03|654.03|658.24|654.24|657.56|653.56|32
1613249830000|2021-02-13 20:57:10|658.1|654.1|658.4|654.4|658.84|654.84|658.1|654.1|35
1613249840000|2021-02-13 20:57:20|658.42|654.42|659.56|655.56|659.57|655.57|658.42|654.42|26
1613249850000|2021-02-13 20:57:30|659.55|655.55|659.03|655.03|659.55|655.55|658.85|654.85|32
1613249860000|2021-02-13 20:57:40|659.02|655.02|658.72|654.72|659.03|655.03|658.22|654.22|31
1613249870000|2021-02-13 20:57:50|658.91|654.91|659.24|655.24|659.36|655.36|658.85|654.85|31
1613249880000|2021-02-13 20:58:00|659.23|655.23|660.22|656.22|660.23|656.23|659.16|655.16|28
1613249890000|2021-02-13 20:58:10|660.24|656.24|660.7|656.7|660.82|656.82|659.53|655.53|24
1613249900000|2021-02-13 20:58:20|660.72|656.72|660.95|656.95|660.95|656.95|660.48|656.48|34
1613249910000|2021-02-13 20:58:30|660.91|656.91|660.99|656.99|661.19|657.19|660.86|656.86|24
1613249920000|2021-02-13 20:58:40|660.98|656.98|661.28|657.28|661.29|657.29|660.85|656.85|26
1613249930000|2021-02-13 20:58:50|661.25|657.25|661.84|657.84|661.9|657.9|661.13|657.13|31
1613249940000|2021-02-13 20:59:00|661.83|657.83|661.78|657.78|661.93|657.93|661.57|657.57|28
1613249950000|2021-02-13 20:59:10|661.84|657.84|662.53|658.53|662.53|658.53|661.78|657.78|28
1613249960000|2021-02-13 20:59:20|662.54|658.54|663.14|659.14|663.21|659.21|662.54|658.54|27
1613249970000|2021-02-13 20:59:30|663.16|659.16|663.71|659.71|663.84|659.84|663.16|659.16|34
1613249980000|2021-02-13 20:59:40|663.7|659.7|664.13|660.13|664.13|660.13|663.49|659.49|22
1613249990000|2021-02-13 20:59:50|664.2|660.2|663.66|659.66|665.13|661.13|663.59|659.59|33
1613250000000|2021-02-13 21:00:00|663.65|659.65|663.83|659.83|664.31|660.31|663.59|659.59|28
1613250010000|2021-02-13 21:00:10|663.89|659.89|664.04|660.04|664.31|660.31|663.73|659.73|33
1613250020000|2021-02-13 21:00:20|664.1|660.1|664.28|660.28|664.28|660.28|663.74|659.74|30
1613250030000|2021-02-13 21:00:30|664.17|660.17|663.57|659.57|664.18|660.18|663.41|659.41|36
1613250040000|2021-02-13 21:00:40|663.55|659.55|663.63|659.63|663.73|659.73|663.38|659.38|34
1613250050000|2021-02-13 21:00:50|663.64|659.64|663.53|659.53|663.68|659.68|663.26|659.26|30
1613250060000|2021-02-13 21:01:00|663.56|659.56|663.68|659.68|663.85|659.85|663.21|659.21|34
1613250070000|2021-02-13 21:01:10|663.67|659.67|664.44|660.44|664.44|660.44|663.2|659.2|34
1613250080000|2021-02-13 21:01:20|664.46|660.46|664.07|660.07|664.54|660.54|663.97|659.97|25
1613250090000|2021-02-13 21:01:30|664.06|660.06|663.57|659.57|664.06|660.06|663.57|659.57|27
1613250100000|2021-02-13 21:01:40|663.59|659.59|663.42|659.42|663.59|659.59|663.31|659.31|24
1613250110000|2021-02-13 21:01:50|663.4|659.4|663.52|659.52|663.53|659.53|663.28|659.28|23
1613250120000|2021-02-13 21:02:00|663.46|659.46|663.3|659.3|663.46|659.46|663.2|659.2|29
1613250130000|2021-02-13 21:02:10|663.31|659.31|663.09|659.09|663.31|659.31|662.77|658.77|28
1613250140000|2021-02-13 21:02:20|663.16|659.16|663.1|659.1|663.27|659.27|662.89|658.89|22
1613250150000|2021-02-13 21:02:30|663.09|659.09|662.86|658.86|663.17|659.17|662.86|658.86|28
1613250160000|2021-02-13 21:02:40|662.88|658.88|662.4|658.4|662.97|658.97|662.3|658.3|26
1613250170000|2021-02-13 21:02:50|662.37|658.37|662.52|658.52|662.52|658.52|662.22|658.22|32
1613250180000|2021-02-13 21:03:00|662.41|658.41|661.94|657.94|662.41|658.41|661.72|657.72|27
1613250190000|2021-02-13 21:03:10|661.92|657.92|660.96|656.96|661.92|657.92|660.89|656.89|30
1613250200000|2021-02-13 21:03:20|660.95|656.95|660.41|656.41|660.95|656.95|660.36|656.36|31
1613250210000|2021-02-13 21:03:30|660.43|656.43|660.72|656.72|660.82|656.82|660.43|656.43|30
1613250220000|2021-02-13 21:03:40|660.7|656.7|660.48|656.48|660.76|656.76|660.37|656.37|32
1613250230000|2021-02-13 21:03:50|660.5|656.5|660.18|656.18|660.84|656.84|660.18|656.18|29
1613250240000|2021-02-13 21:04:00|660.21|656.21|660.11|656.11|660.3|656.3|660.06|656.06|19
1613250250000|2021-02-13 21:04:10|660.13|656.13|660.17|656.17|660.38|656.38|660|656|23
1613250260000|2021-02-13 21:04:20|660.12|656.12|659.91|655.91|660.16|656.16|659.91|655.91|34
1613250270000|2021-02-13 21:04:30|660.03|656.03|658.94|654.94|660.03|656.03|658.87|654.87|33
1613250280000|2021-02-13 21:04:40|658.93|654.93|658.52|654.52|658.93|654.93|658.41|654.41|27
1613250290000|2021-02-13 21:04:50|658.51|654.51|658.23|654.23|658.51|654.51|658.22|654.22|21
1613250300000|2021-02-13 21:05:00|658.22|654.22|658.41|654.41|658.61|654.61|658.16|654.16|28
1613250310000|2021-02-13 21:05:10|658.42|654.42|657.38|653.38|658.68|654.68|657.38|653.38|27
1613250320000|2021-02-13 21:05:20|657.32|653.32|656.14|652.14|657.32|653.32|656.14|652.14|27
1613250330000|2021-02-13 21:05:30|656.15|652.15|656.12|652.12|656.82|652.82|655.65|651.65|39
1613250340000|2021-02-13 21:05:40|656.1|652.1|655.49|651.49|656.53|652.53|655.49|651.49|35
1613250350000|2021-02-13 21:05:50|655.48|651.48|654.33|650.33|655.48|651.48|654.28|650.28|29
1613250360000|2021-02-13 21:06:00|654.4|650.4|653.83|649.83|654.46|650.46|653.67|649.67|34
1613250370000|2021-02-13 21:06:10|653.84|649.84|652.81|648.81|653.98|649.98|652.81|648.81|34
1613250380000|2021-02-13 21:06:20|652.8|648.8|651.77|647.77|652.8|648.8|651.68|647.68|24
1613250390000|2021-02-13 21:06:30|652.12|648.12|652.59|648.59|652.7|648.7|652.12|648.12|34
1613250400000|2021-02-13 21:06:40|652.6|648.6|652.59|648.59|652.72|648.72|652.35|648.35|24
1613250410000|2021-02-13 21:06:50|652.67|648.67|652.86|648.86|652.86|648.86|652.55|648.55|29
1613250420000|2021-02-13 21:07:00|652.89|648.89|654.4|650.4|654.43|650.43|652.89|648.89|30
1613250430000|2021-02-13 21:07:10|654.3|650.3|653.87|649.87|654.33|650.33|653.71|649.71|34
1613250440000|2021-02-13 21:07:20|653.85|649.85|653.46|649.46|654|650|653.43|649.43|29
1613250450000|2021-02-13 21:07:30|653.48|649.48|653.31|649.31|653.64|649.64|653.24|649.24|30
1613250460000|2021-02-13 21:07:40|653.32|649.32|653.82|649.82|654.09|650.09|653.32|649.32|33
1613250470000|2021-02-13 21:07:50|653.86|649.86|653.95|649.95|653.98|649.98|653.66|649.66|25
1613250480000|2021-02-13 21:08:00|653.91|649.91|652.89|648.89|653.91|649.91|652.89|648.89|32
1613250490000|2021-02-13 21:08:10|652.86|648.86|652.24|648.24|652.87|648.87|652.2|648.2|30
1613250500000|2021-02-13 21:08:20|652.23|648.23|652.89|648.89|653|649|652.23|648.23|33
1613250510000|2021-02-13 21:08:30|652.91|648.91|652.56|648.56|652.94|648.94|652.45|648.45|31
1613250520000|2021-02-13 21:08:40|652.52|648.52|652.93|648.93|653.02|649.02|652.5|648.5|29
1613250530000|2021-02-13 21:08:50|652.68|648.68|652.61|648.61|652.85|648.85|652.57|648.57|31
1613250540000|2021-02-13 21:09:00|652.68|648.68|652.29|648.29|652.68|648.68|652.11|648.11|29
1613250550000|2021-02-13 21:09:10|652.28|648.28|651.44|647.44|652.34|648.34|651.42|647.42|38
1613250560000|2021-02-13 21:09:20|651.47|647.47|651.5|647.5|651.79|647.79|651.39|647.39|30
1613250570000|2021-02-13 21:09:30|651.49|647.49|651.47|647.47|651.49|647.49|651.27|647.27|19
1613250580000|2021-02-13 21:09:40|651.41|647.41|651.64|647.64|651.86|647.86|651.41|647.41|29
1613250590000|2021-02-13 21:09:50|651.66|647.66|651.33|647.33|651.7|647.7|651.33|647.33|20
1613250600000|2021-02-13 21:10:00|651.31|647.31|652.63|648.63|652.64|648.64|651.16|647.16|28
1613250610000|2021-02-13 21:10:10|652.61|648.61|653.92|649.92|653.96|649.96|652.61|648.61|34
1613250620000|2021-02-13 21:10:20|653.95|649.95|654.69|650.69|654.69|650.69|653.95|649.95|29
1613250630000|2021-02-13 21:10:30|654.71|650.71|653.02|649.02|654.72|650.72|653.02|649.02|33
1613250640000|2021-02-13 21:10:40|653.03|649.03|653.05|649.05|653.38|649.38|653.01|649.01|29
1613250650000|2021-02-13 21:10:50|653.04|649.04|653.08|649.08|653.12|649.12|653.02|649.02|16
1613250660000|2021-02-13 21:11:00|653.09|649.09|652.8|648.8|653.1|649.1|652.8|648.8|27
1613250670000|2021-02-13 21:11:10|652.68|648.68|651.31|647.31|652.69|648.69|651.23|647.23|36
1613250680000|2021-02-13 21:11:20|651.27|647.27|651.49|647.49|651.49|647.49|650.68|646.68|28
1613250690000|2021-02-13 21:11:30|651.44|647.44|649.95|645.95|651.45|647.45|649.47|645.47|36
1613250700000|2021-02-13 21:11:40|650.03|646.03|649.41|645.41|650.37|646.37|649.41|645.41|34
1613250710000|2021-02-13 21:11:50|649.38|645.38|648.83|644.83|649.38|645.38|648.73|644.73|29
1613250720000|2021-02-13 21:12:00|648.87|644.87|650.1|646.1|650.21|646.21|648.79|644.79|32
1613250730000|2021-02-13 21:12:10|649.65|645.65|650.83|646.83|650.87|646.87|649.65|645.65|31
1613250740000|2021-02-13 21:12:20|650.93|646.93|650.74|646.74|650.93|646.93|650.29|646.29|29
1613250750000|2021-02-13 21:12:30|650.71|646.71|652.75|648.75|652.75|648.75|650.71|646.71|31
1613250760000|2021-02-13 21:12:40|652.76|648.76|653.82|649.82|653.83|649.83|652.76|648.76|34
1613250770000|2021-02-13 21:12:50|653.8|649.8|653.73|649.73|654.01|650.01|653.6|649.6|30
1613250780000|2021-02-13 21:13:00|653.79|649.79|652.22|648.22|653.81|649.81|652.22|648.22|37
1613250790000|2021-02-13 21:13:10|652.23|648.23|652.07|648.07|652.43|648.43|652.04|648.04|25
1613250800000|2021-02-13 21:13:20|652.05|648.05|650.82|646.82|652.1|648.1|650.8|646.8|32
1613250810000|2021-02-13 21:13:30|650.83|646.83|650.69|646.69|651.46|647.46|650.69|646.69|30
1613250820000|2021-02-13 21:13:40|650.81|646.81|650.11|646.11|650.81|646.81|649.99|645.99|32
1613250830000|2021-02-13 21:13:50|650.12|646.12|650.79|646.79|651.22|647.22|650.12|646.12|35
1613250840000|2021-02-13 21:14:00|650.84|646.84|651.17|647.17|651.26|647.26|650.54|646.54|33
1613250850000|2021-02-13 21:14:10|651.18|647.18|651.89|647.89|651.89|647.89|651.17|647.17|34
1613250860000|2021-02-13 21:14:20|651.97|647.97|651.71|647.71|651.97|647.97|651.42|647.42|30
1613250870000|2021-02-13 21:14:30|651.7|647.7|651.05|647.05|651.75|647.75|651.03|647.03|33
1613250880000|2021-02-13 21:14:40|651.04|647.04|650.81|646.81|651.06|647.06|650.53|646.53|32
1613250890000|2021-02-13 21:14:50|650.85|646.85|651.33|647.33|651.33|647.33|650.85|646.85|31
1613250900000|2021-02-13 21:15:00|651.34|647.34|651.55|647.55|651.76|647.76|651.27|647.27|23
1613250910000|2021-02-13 21:15:10|651.51|647.51|650.99|646.99|651.55|647.55|650.98|646.98|33
1613250920000|2021-02-13 21:15:20|651.03|647.03|650.93|646.93|651.03|647.03|650.9|646.9|25
1613250930000|2021-02-13 21:15:30|650.92|646.92|650.67|646.67|650.92|646.92|650.65|646.65|32
1613250940000|2021-02-13 21:15:40|650.49|646.49|650.35|646.35|650.49|646.49|650.35|646.35|31
1613250950000|2021-02-13 21:15:50|650.34|646.34|650.71|646.71|650.71|646.71|650.26|646.26|23
1613250960000|2021-02-13 21:16:00|650.72|646.72|649.69|645.69|650.84|646.84|649.69|645.69|34
1613250970000|2021-02-13 21:16:10|649.68|645.68|649.82|645.82|649.84|645.84|649.66|645.66|25
1613250980000|2021-02-13 21:16:20|649.83|645.83|650.45|646.45|650.56|646.56|649.83|645.83|32
1613250990000|2021-02-13 21:16:30|650.47|646.47|649.9|645.9|650.48|646.48|649.84|645.84|25
1613251000000|2021-02-13 21:16:40|649.89|645.89|649.49|645.49|649.89|645.89|649.32|645.32|28
1613251010000|2021-02-13 21:16:50|649.48|645.48|649.34|645.34|649.73|645.73|649.2|645.2|33
1613251020000|2021-02-13 21:17:00|649.33|645.33|650.26|646.26|650.29|646.29|649.33|645.33|33
1613251030000|2021-02-13 21:17:10|650.28|646.28|651.05|647.05|651.05|647.05|650.24|646.24|25
1613251040000|2021-02-13 21:17:20|651.06|647.06|651.33|647.33|651.34|647.34|651.06|647.06|27
1613251050000|2021-02-13 21:17:30|651.32|647.32|651.27|647.27|651.79|647.79|651.27|647.27|33
1613251060000|2021-02-13 21:17:40|651.32|647.32|651.06|647.06|651.32|647.32|651.06|647.06|29
1613251070000|2021-02-13 21:17:50|651.08|647.08|650.67|646.67|651.1|647.1|650.43|646.43|35
1613251080000|2021-02-13 21:18:00|650.64|646.64|650.47|646.47|650.65|646.65|650.44|646.44|26
1613251090000|2021-02-13 21:18:10|650.46|646.46|649.85|645.85|650.46|646.46|649.85|645.85|23
1613251100000|2021-02-13 21:18:20|649.83|645.83|648.97|644.97|649.83|645.83|648.97|644.97|33
1613251110000|2021-02-13 21:18:30|649.02|645.02|646.55|642.55|649.02|645.02|646.55|642.55|36
1613251120000|2021-02-13 21:18:40|646.49|642.49|646.12|642.12|646.73|642.73|646.1|642.1|35
1613251130000|2021-02-13 21:18:50|645.41|641.41|646.08|642.08|646.15|642.15|645.38|641.38|35
1613251140000|2021-02-13 21:19:00|646.03|642.03|646.27|642.27|646.93|642.93|645.97|641.97|35
1613251150000|2021-02-13 21:19:10|646.24|642.24|646.22|642.22|646.43|642.43|645.91|641.91|34
1613251160000|2021-02-13 21:19:20|646.2|642.2|645.42|641.42|646.2|642.2|645.36|641.36|33
1613251170000|2021-02-13 21:19:30|645.36|641.36|646.11|642.11|646.11|642.11|645.35|641.35|36
1613251180000|2021-02-13 21:19:40|646.04|642.04|645.88|641.88|646.42|642.42|645.88|641.88|30
1613251190000|2021-02-13 21:19:50|645.86|641.86|645.27|641.27|645.99|641.99|645.22|641.22|30
1613251200000|2021-02-13 21:20:00|645.29|641.29|643.65|639.65|645.29|641.29|643.63|639.63|29
1613251210000|2021-02-13 21:20:10|643.61|639.61|643.64|639.64|643.95|639.95|642.92|638.92|35
1613251220000|2021-02-13 21:20:20|643.68|639.68|644.72|640.72|644.76|640.76|643.61|639.61|33
1613251230000|2021-02-13 21:20:30|644.71|640.71|646.87|642.87|646.96|642.96|644.71|640.71|38
1613251240000|2021-02-13 21:20:40|647|643|646.85|642.85|647.71|643.71|646.85|642.85|36
1613251250000|2021-02-13 21:20:50|646.77|642.77|647.35|643.35|647.48|643.48|646.77|642.77|38
1613251260000|2021-02-13 21:21:00|647.46|643.46|648.16|644.16|648.31|644.31|647.46|643.46|29
1613251270000|2021-02-13 21:21:10|648.18|644.18|648.9|644.9|649.03|645.03|648.14|644.14|29
1613251280000|2021-02-13 21:21:20|648.91|644.91|648.89|644.89|649.16|645.16|648.67|644.67|36
1613251290000|2021-02-13 21:21:30|648.87|644.87|648.91|644.91|649.05|645.05|648.79|644.79|22
1613251300000|2021-02-13 21:21:40|648.49|644.49|648.02|644.02|648.86|644.86|648.01|644.01|30
1613251310000|2021-02-13 21:21:50|648.03|644.03|648.3|644.3|648.3|644.3|647.72|643.72|29
1613251320000|2021-02-13 21:22:00|648.26|644.26|647.37|643.37|648.36|644.36|647.37|643.37|27
1613251330000|2021-02-13 21:22:10|647.36|643.36|645.73|641.73|647.36|643.36|645.21|641.21|35
1613251340000|2021-02-13 21:22:20|645.67|641.67|645.08|641.08|645.68|641.68|645.08|641.08|33
1613251350000|2021-02-13 21:22:30|645.07|641.07|645.17|641.17|645.24|641.24|644.97|640.97|31
1613251360000|2021-02-13 21:22:40|645.1|641.1|645.71|641.71|645.71|641.71|645.09|641.09|30
1613251370000|2021-02-13 21:22:50|645.76|641.76|646.11|642.11|646.22|642.22|645.76|641.76|27
1613251380000|2021-02-13 21:23:00|646.19|642.19|647.37|643.37|647.42|643.42|646.1|642.1|29
1613251390000|2021-02-13 21:23:10|647.35|643.35|647.35|643.35|647.48|643.48|646.95|642.95|29
1613251400000|2021-02-13 21:23:20|647.34|643.34|647.13|643.13|647.48|643.48|647.13|643.13|29
1613251410000|2021-02-13 21:23:30|647.19|643.19|646.25|642.25|647.27|643.27|646.21|642.21|34
1613251420000|2021-02-13 21:23:40|646.27|642.27|646.4|642.4|646.61|642.61|646.27|642.27|33
1613251430000|2021-02-13 21:23:50|646.41|642.41|647.03|643.03|647.06|643.06|646.41|642.41|34
1613251440000|2021-02-13 21:24:00|647.02|643.02|647.53|643.53|647.8|643.8|647.01|643.01|31
1613251450000|2021-02-13 21:24:10|647.5|643.5|647.64|643.64|647.64|643.64|647.25|643.25|29
1613251460000|2021-02-13 21:24:20|647.61|643.61|647.63|643.63|648.04|644.04|647.41|643.41|36
1613251470000|2021-02-13 21:24:30|647.71|643.71|647.74|643.74|647.85|643.85|647.44|643.44|28
1613251480000|2021-02-13 21:24:40|647.68|643.68|647.93|643.93|647.93|643.93|647.51|643.51|30
1613251490000|2021-02-13 21:24:50|647.92|643.92|647.71|643.71|647.92|643.92|647.66|643.66|20
1613251500000|2021-02-13 21:25:00|647.69|643.69|647.44|643.44|647.98|643.98|647.42|643.42|30
1613251510000|2021-02-13 21:25:10|647.43|643.43|647.02|643.02|647.47|643.47|646.97|642.97|26
1613251520000|2021-02-13 21:25:20|647.04|643.04|646.66|642.66|647.13|643.13|646.63|642.63|26
1613251530000|2021-02-13 21:25:30|646.62|642.62|646.12|642.12|646.62|642.62|646.1|642.1|24
1613251540000|2021-02-13 21:25:40|646.13|642.13|646.82|642.82|646.88|642.88|646.13|642.13|37
1613251550000|2021-02-13 21:25:50|646.87|642.87|646.29|642.29|646.91|642.91|646.25|642.25|27
1613251560000|2021-02-13 21:26:00|646.25|642.25|645.62|641.62|646.26|642.26|645.62|641.62|31
1613251570000|2021-02-13 21:26:10|645.6|641.6|645.9|641.9|645.98|641.98|645.25|641.25|31
1613251580000|2021-02-13 21:26:20|645.89|641.89|645.39|641.39|645.89|641.89|645.06|641.06|31
1613251590000|2021-02-13 21:26:30|645.36|641.36|644.94|640.94|645.36|641.36|644.93|640.93|21
1613251600000|2021-02-13 21:26:40|644.91|640.91|644.96|640.96|645.07|641.07|644.86|640.86|25
1613251610000|2021-02-13 21:26:50|644.97|640.97|644.5|640.5|644.97|640.97|644.41|640.41|30
1613251620000|2021-02-13 21:27:00|644.49|640.49|644.43|640.43|644.5|640.5|644.38|640.38|30
1613251630000|2021-02-13 21:27:10|644.41|640.41|643.24|639.24|644.41|640.41|643.24|639.24|28
1613251640000|2021-02-13 21:27:20|643.14|639.14|642.14|638.14|643.14|639.14|642.14|638.14|27
1613251650000|2021-02-13 21:27:30|642.16|638.16|642.63|638.63|642.73|638.73|641.81|637.81|25
1613251660000|2021-02-13 21:27:40|642.59|638.59|643.47|639.47|643.47|639.47|642.54|638.54|31
1613251670000|2021-02-13 21:27:50|643.49|639.49|643.91|639.91|643.99|639.99|643.49|639.49|26
1613251680000|2021-02-13 21:28:00|643.92|639.92|645.28|641.28|645.32|641.32|643.91|639.91|30
1613251690000|2021-02-13 21:28:10|645.27|641.27|644.36|640.36|645.28|641.28|644.36|640.36|29
1613251700000|2021-02-13 21:28:20|644.37|640.37|644.83|640.83|644.83|640.83|643.95|639.95|26
1613251710000|2021-02-13 21:28:30|644.86|640.86|644.74|640.74|644.96|640.96|644.74|640.74|27
1613251720000|2021-02-13 21:28:40|644.73|640.73|643.46|639.46|644.74|640.74|643.35|639.35|32
1613251730000|2021-02-13 21:28:50|643.51|639.51|643.6|639.6|643.6|639.6|642.98|638.98|33
1613251740000|2021-02-13 21:29:00|643.56|639.56|642.99|638.99|643.65|639.65|642.99|638.99|34
1613251750000|2021-02-13 21:29:10|642.98|638.98|642.21|638.21|642.98|638.98|642.17|638.17|31
1613251760000|2021-02-13 21:29:20|642.2|638.2|642.46|638.46|642.98|638.98|642.2|638.2|34
1613251770000|2021-02-13 21:29:30|642.42|638.42|642.17|638.17|642.44|638.44|641.96|637.96|30
1613251780000|2021-02-13 21:29:40|642.21|638.21|642.1|638.1|642.22|638.22|641.98|637.98|28
1613251790000|2021-02-13 21:29:50|642.09|638.09|642.4|638.4|642.58|638.58|642.09|638.09|29
1613251800000|2021-02-13 21:30:00|642.49|638.49|643.02|639.02|643.18|639.18|642.37|638.37|35
1613251810000|2021-02-13 21:30:10|642.97|638.97|642.49|638.49|643.23|639.23|642.32|638.32|30
1613251820000|2021-02-13 21:30:20|642.47|638.47|642.03|638.03|642.5|638.5|642.01|638.01|27
1613251830000|2021-02-13 21:30:30|641.98|637.98|641.96|637.96|642.12|638.12|641.94|637.94|23
1613251840000|2021-02-13 21:30:40|641.97|637.97|641.46|637.46|642.06|638.06|641.46|637.46|34
1613251850000|2021-02-13 21:30:50|641.42|637.42|639.9|635.9|641.45|637.45|639.9|635.9|32
1613251860000|2021-02-13 21:31:00|639.87|635.87|640.1|636.1|640.46|636.46|639.86|635.86|26
1613251870000|2021-02-13 21:31:10|640.03|636.03|639.61|635.61|640.03|636.03|639.61|635.61|30
1613251880000|2021-02-13 21:31:20|639.6|635.6|639.14|635.14|639.87|635.87|639.08|635.08|33
1613251890000|2021-02-13 21:31:30|639.24|635.24|638.55|634.55|639.76|635.76|638.55|634.55|35
1613251900000|2021-02-13 21:31:40|638.61|634.61|639.11|635.11|639.11|635.11|638.36|634.36|34
1613251910000|2021-02-13 21:31:50|639.16|635.16|639.44|635.44|639.54|635.54|638.48|634.48|37
1613251920000|2021-02-13 21:32:00|639.49|635.49|640.09|636.09|640.09|636.09|639.38|635.38|34
1613251930000|2021-02-13 21:32:10|640.05|636.05|639.42|635.42|640.11|636.11|639.34|635.34|37
1613251940000|2021-02-13 21:32:20|639.35|635.35|638.85|634.85|639.46|635.46|638.77|634.77|28
1613251950000|2021-02-13 21:32:30|638.83|634.83|639.01|635.01|639.01|635.01|638.56|634.56|25
1613251960000|2021-02-13 21:32:40|639.06|635.06|639.76|635.76|639.89|635.89|638.88|634.88|34
1613251970000|2021-02-13 21:32:50|639.75|635.75|639.74|635.74|639.78|635.78|639.61|635.61|26
1613251980000|2021-02-13 21:33:00|639.77|635.77|641.29|637.29|641.3|637.3|639.75|635.75|26
1613251990000|2021-02-13 21:33:10|641.27|637.27|641.56|637.56|641.64|637.64|641.24|637.24|26
1613252000000|2021-02-13 21:33:20|641.59|637.59|642.07|638.07|642.12|638.12|641.59|637.59|24
1613252010000|2021-02-13 21:33:30|642.11|638.11|642.43|638.43|642.74|638.74|641.99|637.99|28
1613252020000|2021-02-13 21:33:40|642.41|638.41|642.42|638.42|642.61|638.61|642.33|638.33|27
1613252030000|2021-02-13 21:33:50|642.3|638.3|641.78|637.78|642.41|638.41|641.78|637.78|34
1613252040000|2021-02-13 21:34:00|641.77|637.77|640.48|636.48|641.78|637.78|640.48|636.48|27
1613252050000|2021-02-13 21:34:10|640.49|636.49|639.57|635.57|640.49|636.49|639.39|635.39|35
1613252060000|2021-02-13 21:34:20|639.56|635.56|639.08|635.08|639.6|635.6|638.98|634.98|28
1613252070000|2021-02-13 21:34:30|639.12|635.12|639.17|635.17|639.94|635.94|639.12|635.12|38
1613252080000|2021-02-13 21:34:40|638.95|634.95|637.97|633.97|639.04|635.04|637.96|633.96|36
1613252090000|2021-02-13 21:34:50|637.86|633.86|639.05|635.05|639.05|635.05|637.86|633.86|31
1613252100000|2021-02-13 21:35:00|639.14|635.14|639.44|635.44|640.18|636.18|639.1|635.1|36
1613252110000|2021-02-13 21:35:10|639.45|635.45|639.2|635.2|639.45|635.45|639.07|635.07|37
1613252120000|2021-02-13 21:35:20|639.22|635.22|639.41|635.41|639.5|635.5|638.91|634.91|34
1613252130000|2021-02-13 21:35:30|639.36|635.36|639.06|635.06|639.41|635.41|639.05|635.05|29
1613252140000|2021-02-13 21:35:40|638.99|634.99|638.85|634.85|638.99|634.99|638.55|634.55|27
1613252150000|2021-02-13 21:35:50|638.96|634.96|639.42|635.42|639.81|635.81|638.86|634.86|33
1613252160000|2021-02-13 21:36:00|639.46|635.46|638.82|634.82|639.63|635.63|638.79|634.79|31
1613252170000|2021-02-13 21:36:10|638.83|634.83|639.03|635.03|639.07|635.07|638.62|634.62|35
1613252180000|2021-02-13 21:36:20|638.54|634.54|638.92|634.92|639.04|635.04|638.54|634.54|36
1613252190000|2021-02-13 21:36:30|639.02|635.02|638.6|634.6|639.02|635.02|638.58|634.58|33
1613252200000|2021-02-13 21:36:40|638.61|634.61|638.08|634.08|638.62|634.62|638.05|634.05|27
1613252210000|2021-02-13 21:36:50|638.07|634.07|637.93|633.93|638.07|634.07|637.82|633.82|19
1613252220000|2021-02-13 21:37:00|637.72|633.72|638.18|634.18|638.95|634.95|637.72|633.72|35
1613252230000|2021-02-13 21:37:10|638.1|634.1|637.98|633.98|638.1|634.1|637.86|633.86|27
1613252240000|2021-02-13 21:37:20|638|634|638.24|634.24|638.39|634.39|638|634|29
1613252250000|2021-02-13 21:37:30|638.25|634.25|638.69|634.69|639.38|635.38|638.25|634.25|34
1613252260000|2021-02-13 21:37:40|638.66|634.66|638.85|634.85|639|635|638.66|634.66|32
1613252270000|2021-02-13 21:37:50|638.81|634.81|639.5|635.5|639.54|635.54|638.79|634.79|27
1613252280000|2021-02-13 21:38:00|639.42|635.42|639.79|635.79|639.89|635.89|639.42|635.42|28
1613252290000|2021-02-13 21:38:10|639.89|635.89|639.8|635.8|640.06|636.06|639.75|635.75|26
1613252300000|2021-02-13 21:38:20|639.79|635.79|639.19|635.19|639.8|635.8|639.08|635.08|29
1613252310000|2021-02-13 21:38:30|639.17|635.17|638.74|634.74|639.26|635.26|638.69|634.69|24
1613252320000|2021-02-13 21:38:40|638.77|634.77|638.34|634.34|638.79|634.79|638.29|634.29|29
1613252330000|2021-02-13 21:38:50|638.35|634.35|639|635|639|635|638.34|634.34|26
1613252340000|2021-02-13 21:39:00|639.05|635.05|638.93|634.93|639.1|635.1|638.9|634.9|28
1613252350000|2021-02-13 21:39:10|638.92|634.92|638.45|634.45|638.94|634.94|638.39|634.39|27
1613252360000|2021-02-13 21:39:20|638.44|634.44|638.73|634.73|638.79|634.79|638.35|634.35|21
1613252370000|2021-02-13 21:39:30|638.69|634.69|638.47|634.47|638.9|634.9|638.44|634.44|35
1613252380000|2021-02-13 21:39:40|638.49|634.49|637.81|633.81|638.5|634.5|637.8|633.8|28
1613252390000|2021-02-13 21:39:50|637.73|633.73|637.61|633.61|637.73|633.73|637.51|633.51|24
1613252400000|2021-02-13 21:40:00|637.58|633.58|638.35|634.35|638.44|634.44|637.58|633.58|32
1613252410000|2021-02-13 21:40:10|638.37|634.37|638.44|634.44|638.49|634.49|638.26|634.26|25
1613252420000|2021-02-13 21:40:20|638.43|634.43|638.17|634.17|638.54|634.54|638.17|634.17|30
1613252430000|2021-02-13 21:40:30|638.15|634.15|637.67|633.67|638.18|634.18|637.67|633.67|24
1613252440000|2021-02-13 21:40:40|637.65|633.65|636.73|632.73|637.66|633.66|636.71|632.71|32
1613252450000|2021-02-13 21:40:50|636.74|632.74|636.02|632.02|636.74|632.74|636.01|632.01|31
1613252460000|2021-02-13 21:41:00|636.16|632.16|635.77|631.77|636.18|632.18|634.26|630.26|31
1613252470000|2021-02-13 21:41:10|635.68|631.68|635.67|631.67|635.96|631.96|634.99|630.99|35
1613252480000|2021-02-13 21:41:20|635.73|631.73|635.94|631.94|636.5|632.5|635.73|631.73|38
1613252490000|2021-02-13 21:41:30|635.98|631.98|637.21|633.21|637.4|633.4|635.88|631.88|34
1613252500000|2021-02-13 21:41:40|637.25|633.25|637.1|633.1|637.59|633.59|637|633|29
1613252510000|2021-02-13 21:41:50|637.25|633.25|637.56|633.56|638.03|634.03|637.25|633.25|29
1613252520000|2021-02-13 21:42:00|637.51|633.51|636.55|632.55|637.53|633.53|636.55|632.55|35
1613252530000|2021-02-13 21:42:10|636.46|632.46|636.66|632.66|636.68|632.68|636.39|632.39|23
1613252540000|2021-02-13 21:42:20|636.59|632.59|636.18|632.18|636.63|632.63|636.11|632.11|32
1613252550000|2021-02-13 21:42:30|636.2|632.2|635.79|631.79|636.2|632.2|635.75|631.75|32
1613252560000|2021-02-13 21:42:40|635.78|631.78|635.48|631.48|635.78|631.78|635.46|631.46|14
1613252570000|2021-02-13 21:42:50|635.49|631.49|636.39|632.39|636.39|632.39|635.48|631.48|28
1613252580000|2021-02-13 21:43:00|636.53|632.53|636.22|632.22|636.98|632.98|636.22|632.22|25
1613252590000|2021-02-13 21:43:10|636.33|632.33|636.59|632.59|636.61|632.61|635.87|631.87|32
1613252600000|2021-02-13 21:43:20|636.58|632.58|636.2|632.2|636.65|632.65|636.09|632.09|28
1613252610000|2021-02-13 21:43:30|636.19|632.19|636.19|632.19|636.21|632.21|635.7|631.7|32
1613252620000|2021-02-13 21:43:40|636.16|632.16|635.7|631.7|636.16|632.16|635.65|631.65|33
1613252630000|2021-02-13 21:43:50|635.73|631.73|635.11|631.11|635.83|631.83|635.11|631.11|32
1613252640000|2021-02-13 21:44:00|635.23|631.23|635.08|631.08|635.4|631.4|635.04|631.04|30
1613252650000|2021-02-13 21:44:10|635|631|634.73|630.73|635.02|631.02|634.58|630.58|26
1613252660000|2021-02-13 21:44:20|634.71|630.71|635|631|635.03|631.03|634.71|630.71|29
1613252670000|2021-02-13 21:44:30|634.99|630.99|635.2|631.2|635.23|631.23|634.99|630.99|28
1613252680000|2021-02-13 21:44:40|635.16|631.16|636.64|632.64|636.64|632.64|635.16|631.16|23
1613252690000|2021-02-13 21:44:50|636.65|632.65|636.29|632.29|636.68|632.68|636.06|632.06|28
1613252700000|2021-02-13 21:45:00|636.28|632.28|636.73|632.73|636.73|632.73|636.13|632.13|22
1613252710000|2021-02-13 21:45:10|636.74|632.74|636.89|632.89|636.94|632.94|636.74|632.74|31
1613252720000|2021-02-13 21:45:20|636.88|632.88|637.34|633.34|637.36|633.36|636.86|632.86|21
1613252730000|2021-02-13 21:45:30|637.46|633.46|638.34|634.34|638.4|634.4|637.33|633.33|38
1613252740000|2021-02-13 21:45:40|638.31|634.31|638.93|634.93|638.95|634.95|638.31|634.31|29
1613252750000|2021-02-13 21:45:50|638.87|634.87|639.19|635.19|639.71|635.71|638.64|634.64|32
1613252760000|2021-02-13 21:46:00|639.21|635.21|638.75|634.75|639.59|635.59|638.7|634.7|31
1613252770000|2021-02-13 21:46:10|638.76|634.76|638.59|634.59|638.76|634.76|638.59|634.59|24
1613252780000|2021-02-13 21:46:20|638.6|634.6|638.84|634.84|638.86|634.86|638.57|634.57|25
1613252790000|2021-02-13 21:46:30|638.74|634.74|640.23|636.23|640.32|636.32|638.74|634.74|34
1613252800000|2021-02-13 21:46:40|640.29|636.29|640.46|636.46|640.95|636.95|640.29|636.29|38
1613252810000|2021-02-13 21:46:50|640.44|636.44|640.83|636.83|640.83|636.83|640.18|636.18|33
1613252820000|2021-02-13 21:47:00|640.8|636.8|640.93|636.93|640.96|636.96|640.61|636.61|31
1613252830000|2021-02-13 21:47:10|640.99|636.99|641.42|637.42|641.43|637.43|640.87|636.87|29
1613252840000|2021-02-13 21:47:20|641.41|637.41|641.47|637.47|641.72|637.72|641.33|637.33|32
1613252850000|2021-02-13 21:47:30|641.99|637.99|642.04|638.04|642.09|638.09|641.83|637.83|32
1613252860000|2021-02-13 21:47:40|642|638|642.42|638.42|642.55|638.55|641.96|637.96|29
1613252870000|2021-02-13 21:47:50|642.41|638.41|642.49|638.49|642.49|638.49|642.39|638.39|22
1613252880000|2021-02-13 21:48:00|642.46|638.46|642.38|638.38|642.59|638.59|642.16|638.16|32
1613252890000|2021-02-13 21:48:10|642.37|638.37|642.26|638.26|642.39|638.39|642.21|638.21|22
1613252900000|2021-02-13 21:48:20|642.3|638.3|643.28|639.28|643.28|639.28|642.29|638.29|30
1613252910000|2021-02-13 21:48:30|643.2|639.2|643.44|639.44|643.44|639.44|643.1|639.1|32
1613252920000|2021-02-13 21:48:40|643.45|639.45|644.06|640.06|644.06|640.06|643.35|639.35|26
1613252930000|2021-02-13 21:48:50|644.24|640.24|644.05|640.05|644.26|640.26|643.6|639.6|25
1613252940000|2021-02-13 21:49:00|644.03|640.03|643.77|639.77|644.23|640.23|643.77|639.77|28
1613252950000|2021-02-13 21:49:10|643.75|639.75|643.21|639.21|643.75|639.75|643.21|639.21|29
1613252960000|2021-02-13 21:49:20|643.23|639.23|642.95|638.95|643.24|639.24|642.94|638.94|24
1613252970000|2021-02-13 21:49:30|642.96|638.96|643.05|639.05|643.26|639.26|642.96|638.96|30
1613252980000|2021-02-13 21:49:40|643.03|639.03|643.7|639.7|643.71|639.71|643.03|639.03|29
1613252990000|2021-02-13 21:49:50|643.74|639.74|643.66|639.66|644.1|640.1|643.6|639.6|36
1613253000000|2021-02-13 21:50:00|643.71|639.71|643.32|639.32|643.75|639.75|643.32|639.32|29
1613253010000|2021-02-13 21:50:10|643.3|639.3|643.88|639.88|643.93|639.93|643.24|639.24|27
1613253020000|2021-02-13 21:50:20|643.87|639.87|643.97|639.97|644|640|643.77|639.77|18
1613253030000|2021-02-13 21:50:30|643.94|639.94|643.9|639.9|643.97|639.97|643.74|639.74|21
1613253040000|2021-02-13 21:50:40|644|640|644.25|640.25|644.41|640.41|643.92|639.92|31
1613253050000|2021-02-13 21:50:50|644.39|640.39|644.72|640.72|645.02|641.02|644.39|640.39|27
1613253060000|2021-02-13 21:51:00|644.77|640.77|644.14|640.14|644.81|640.81|644.11|640.11|30
1613253070000|2021-02-13 21:51:10|644.12|640.12|644.38|640.38|644.46|640.46|644.1|640.1|32
1613253080000|2021-02-13 21:51:20|644.39|640.39|644.09|640.09|644.39|640.39|644.08|640.08|30
1613253090000|2021-02-13 21:51:30|644.06|640.06|643.36|639.36|644.06|640.06|643.26|639.26|30
1613253100000|2021-02-13 21:51:40|643.35|639.35|643.95|639.95|643.95|639.95|643.34|639.34|26
1613253110000|2021-02-13 21:51:50|643.98|639.98|644.64|640.64|644.64|640.64|643.98|639.98|36
1613253120000|2021-02-13 21:52:00|644.65|640.65|645.02|641.02|645.18|641.18|644.64|640.64|31
1613253130000|2021-02-13 21:52:10|645|641|644.47|640.47|645|641|644.23|640.23|36
1613253140000|2021-02-13 21:52:20|644.45|640.45|644.01|640.01|644.53|640.53|644.01|640.01|35
1613253150000|2021-02-13 21:52:30|644.05|640.05|643.1|639.1|644.25|640.25|643.1|639.1|34
1613253160000|2021-02-13 21:52:40|643.09|639.09|643.46|639.46|643.46|639.46|643.07|639.07|23
1613253170000|2021-02-13 21:52:50|643.47|639.47|644.44|640.44|644.44|640.44|643.33|639.33|30
1613253180000|2021-02-13 21:53:00|644.45|640.45|643.68|639.68|644.47|640.47|643.67|639.67|30
1613253190000|2021-02-13 21:53:10|643.66|639.66|644.23|640.23|644.24|640.24|643.66|639.66|30
1613253200000|2021-02-13 21:53:20|644.26|640.26|643.59|639.59|644.33|640.33|643.59|639.59|28
1613253210000|2021-02-13 21:53:30|643.57|639.57|643.28|639.28|643.57|639.57|643.27|639.27|25
1613253220000|2021-02-13 21:53:40|643.27|639.27|643.22|639.22|643.27|639.27|642.97|638.97|29
1613253230000|2021-02-13 21:53:50|643.2|639.2|643.57|639.57|643.69|639.69|643.09|639.09|33
1613253240000|2021-02-13 21:54:00|643.54|639.54|643.14|639.14|643.55|639.55|643.13|639.13|24
1613253250000|2021-02-13 21:54:10|643.31|639.31|643.49|639.49|643.49|639.49|643.22|639.22|35
1613253260000|2021-02-13 21:54:20|643.47|639.47|643.76|639.76|644.13|640.13|643.47|639.47|35
1613253270000|2021-02-13 21:54:30|643.81|639.81|644.09|640.09|644.16|640.16|643.81|639.81|30
1613253280000|2021-02-13 21:54:40|644.07|640.07|644.42|640.42|644.45|640.45|644.06|640.06|26
1613253290000|2021-02-13 21:54:50|644.41|640.41|644.08|640.08|644.41|640.41|644.04|640.04|29
1613253300000|2021-02-13 21:55:00|644.09|640.09|644.35|640.35|644.42|640.42|644.09|640.09|26
1613253310000|2021-02-13 21:55:10|644.36|640.36|644.51|640.51|644.51|640.51|644.31|640.31|28
1613253320000|2021-02-13 21:55:20|644.61|640.61|644.79|640.79|644.79|640.79|644.57|640.57|20
1613253330000|2021-02-13 21:55:30|644.75|640.75|644.54|640.54|644.79|640.79|644.47|640.47|36
1613253340000|2021-02-13 21:55:40|644.57|640.57|644.17|640.17|644.66|640.66|644.16|640.16|29
1613253350000|2021-02-13 21:55:50|644.16|640.16|644.33|640.33|644.39|640.39|644.16|640.16|14
1613253360000|2021-02-13 21:56:00|644.31|640.31|643.86|639.86|644.31|640.31|643.85|639.85|23
1613253370000|2021-02-13 21:56:10|643.89|639.89|643.78|639.78|643.89|639.89|643.78|639.78|16
1613253380000|2021-02-13 21:56:20|643.75|639.75|643.35|639.35|643.75|639.75|643.31|639.31|27
1613253390000|2021-02-13 21:56:30|643.33|639.33|642.17|638.17|643.38|639.38|642.17|638.17|33
1613253400000|2021-02-13 21:56:40|642.15|638.15|642.17|638.17|642.17|638.17|641.49|637.49|28
1613253410000|2021-02-13 21:56:50|642.22|638.22|642.53|638.53|642.53|638.53|641.66|637.66|34
1613253420000|2021-02-13 21:57:00|642.54|638.54|642.57|638.57|642.9|638.9|642.5|638.5|31
1613253430000|2021-02-13 21:57:10|642.59|638.59|642.02|638.02|642.63|638.63|641.98|637.98|32
1613253440000|2021-02-13 21:57:20|641.97|637.97|642.89|638.89|642.89|638.89|641.97|637.97|27
1613253450000|2021-02-13 21:57:30|642.88|638.88|642.09|638.09|642.88|638.88|642.09|638.09|35
1613253460000|2021-02-13 21:57:40|641.93|637.93|642.12|638.12|642.13|638.13|641.83|637.83|26
1613253470000|2021-02-13 21:57:50|642.08|638.08|642.04|638.04|642.08|638.08|641.96|637.96|30
1613253480000|2021-02-13 21:58:00|642.06|638.06|642.23|638.23|642.23|638.23|641.81|637.81|35
1613253490000|2021-02-13 21:58:10|642.14|638.14|642|638|642.16|638.16|641.98|637.98|16
1613253500000|2021-02-13 21:58:20|641.99|637.99|642.19|638.19|642.21|638.21|641.98|637.98|19
1613253510000|2021-02-13 21:58:30|642.18|638.18|641.83|637.83|642.18|638.18|641.8|637.8|26
1613253520000|2021-02-13 21:58:40|641.84|637.84|642|638|642|638|641.75|637.75|22
1613253530000|2021-02-13 21:58:50|642.06|638.06|642.12|638.12|642.15|638.15|641.88|637.88|27
1613253540000|2021-02-13 21:59:00|642.09|638.09|641.81|637.81|642.09|638.09|641.81|637.81|20
1613253550000|2021-02-13 21:59:10|641.8|637.8|641.55|637.55|641.83|637.83|641.48|637.48|29
1613253560000|2021-02-13 21:59:20|641.54|637.54|641.41|637.41|641.55|637.55|641.41|637.41|23
1613253570000|2021-02-13 21:59:30|641.36|637.36|640.62|636.62|641.36|637.36|640.62|636.62|28
1613253580000|2021-02-13 21:59:40|640.61|636.61|641.39|637.39|641.39|637.39|640.54|636.54|25
1613253590000|2021-02-13 21:59:50|641.4|637.4|641.69|637.69|641.7|637.7|641.39|637.39|30
1613253600000|2021-02-13 22:00:00|641.67|637.67|642.52|638.52|642.52|638.52|641.67|637.67|26
1613253610000|2021-02-13 22:00:10|642.39|638.39|642.59|638.59|642.89|638.89|642.39|638.39|28
1613253620000|2021-02-13 22:00:20|642.63|638.63|642.8|638.8|642.96|638.96|642.39|638.39|27
1613253630000|2021-02-13 22:00:30|642.81|638.81|644.43|640.43|644.44|640.44|642.5|638.5|21
1613253640000|2021-02-13 22:00:40|644.29|640.29|644.34|640.34|644.9|640.9|644.29|640.29|33
1613253650000|2021-02-13 22:00:50|644.32|640.32|644.27|640.27|644.36|640.36|644.08|640.08|27
1613253660000|2021-02-13 22:01:00|644.26|640.26|644.75|640.75|644.79|640.79|644.26|640.26|28
1613253670000|2021-02-13 22:01:10|644.74|640.74|644.64|640.64|644.93|640.93|644.64|640.64|24
1613253680000|2021-02-13 22:01:20|644.65|640.65|644.06|640.06|644.69|640.69|644.06|640.06|33
1613253690000|2021-02-13 22:01:30|644.08|640.08|643.97|639.97|644.08|640.08|643.69|639.69|27
1613253700000|2021-02-13 22:01:40|644.05|640.05|645.08|641.08|645.08|641.08|644.05|640.05|28
1613253710000|2021-02-13 22:01:50|645.14|641.14|645.04|641.04|645.16|641.16|645.04|641.04|15
1613253720000|2021-02-13 22:02:00|645.1|641.1|645.79|641.79|645.81|641.81|645.1|641.1|28
1613253730000|2021-02-13 22:02:10|645.8|641.8|646.75|642.75|646.84|642.84|645.8|641.8|25
1613253740000|2021-02-13 22:02:20|646.74|642.74|646.35|642.35|646.8|642.8|646.35|642.35|20
1613253750000|2021-02-13 22:02:30|646.34|642.34|644.82|640.82|646.34|642.34|644.82|640.82|30
1613253760000|2021-02-13 22:02:40|644.83|640.83|643.56|639.56|644.83|640.83|643.56|639.56|30
1613253770000|2021-02-13 22:02:50|643.57|639.57|644.32|640.32|644.32|640.32|643.38|639.38|37
1613253780000|2021-02-13 22:03:00|644.44|640.44|645.72|641.72|645.72|641.72|644.44|640.44|32
1613253790000|2021-02-13 22:03:10|645.73|641.73|646.11|642.11|646.48|642.48|645.73|641.73|28
1613253800000|2021-02-13 22:03:20|645.97|641.97|645.71|641.71|645.97|641.97|645.41|641.41|29
1613253810000|2021-02-13 22:03:30|645.73|641.73|644.73|640.73|645.8|641.8|644.73|640.73|30
1613253820000|2021-02-13 22:03:40|644.76|640.76|644.66|640.66|645.05|641.05|644.6|640.6|29
1613253830000|2021-02-13 22:03:50|644.64|640.64|644.61|640.61|644.64|640.64|644.38|640.38|24
1613253840000|2021-02-13 22:04:00|644.64|640.64|644.89|640.89|645.09|641.09|644.36|640.36|23
1613253850000|2021-02-13 22:04:10|644.86|640.86|645.09|641.09|645.28|641.28|644.86|640.86|20
1613253860000|2021-02-13 22:04:20|645.14|641.14|644.6|640.6|645.14|641.14|644.6|640.6|25
1613253870000|2021-02-13 22:04:30|644.57|640.57|644.48|640.48|644.57|640.57|644.23|640.23|28
1613253880000|2021-02-13 22:04:40|644.54|640.54|646.18|642.18|646.36|642.36|644.54|640.54|34
1613253890000|2021-02-13 22:04:50|646.2|642.2|647.72|643.72|647.75|643.75|646.2|642.2|25
1613253900000|2021-02-13 22:05:00|647.74|643.74|649.48|645.48|649.49|645.49|647.74|643.74|30
1613253910000|2021-02-13 22:05:10|649.44|645.44|648|644|649.62|645.62|648|644|35
1613253920000|2021-02-13 22:05:20|647.98|643.98|648.77|644.77|648.8|644.8|647.23|643.23|37
1613253930000|2021-02-13 22:05:30|648.83|644.83|647.69|643.69|649.08|645.08|647.61|643.61|35
1613253940000|2021-02-13 22:05:40|647.67|643.67|647.64|643.64|647.69|643.69|647.25|643.25|32
1613253950000|2021-02-13 22:05:50|647.62|643.62|648.05|644.05|648.22|644.22|647.5|643.5|21
1613253960000|2021-02-13 22:06:00|648.06|644.06|648.49|644.49|648.49|644.49|647.94|643.94|27
1613253970000|2021-02-13 22:06:10|648.51|644.51|648.95|644.95|648.95|644.95|648.51|644.51|26
1613253980000|2021-02-13 22:06:20|648.96|644.96|648.83|644.83|649.17|645.17|648.8|644.8|24
1613253990000|2021-02-13 22:06:30|648.84|644.84|647.11|643.11|648.84|644.84|647|643|32
1613254000000|2021-02-13 22:06:40|647.1|643.1|647.38|643.38|647.38|643.38|646.95|642.95|26
1613254010000|2021-02-13 22:06:50|647.43|643.43|648.7|644.7|648.7|644.7|647.42|643.42|31
1613254020000|2021-02-13 22:07:00|648.72|644.72|648.54|644.54|648.89|644.89|648.53|644.53|17
1613254030000|2021-02-13 22:07:10|648.53|644.53|647.94|643.94|648.53|644.53|647.13|643.13|39
1613254040000|2021-02-13 22:07:20|647.97|643.97|647.19|643.19|647.98|643.98|647.17|643.17|32
1613254050000|2021-02-13 22:07:30|647.2|643.2|647.53|643.53|647.64|643.64|647.19|643.19|32
1613254060000|2021-02-13 22:07:40|647.59|643.59|647.29|643.29|647.61|643.61|647.19|643.19|33
1613254070000|2021-02-13 22:07:50|647.32|643.32|648.66|644.66|648.67|644.67|647.32|643.32|29
1613254080000|2021-02-13 22:08:00|648.7|644.7|648.32|644.32|648.82|644.82|648.31|644.31|30
1613254090000|2021-02-13 22:08:10|648.31|644.31|647.74|643.74|648.32|644.32|647.74|643.74|29
1613254100000|2021-02-13 22:08:20|647.7|643.7|647.31|643.31|647.7|643.7|647.15|643.15|31
1613254110000|2021-02-13 22:08:30|647.32|643.32|647.2|643.2|647.36|643.36|647.13|643.13|26
1613254120000|2021-02-13 22:08:40|647.25|643.25|646.84|642.84|647.25|643.25|646.84|642.84|25
1613254130000|2021-02-13 22:08:50|646.85|642.85|646.97|642.97|647.07|643.07|646.85|642.85|29
1613254140000|2021-02-13 22:09:00|646.98|642.98|646.86|642.86|647.3|643.3|646.86|642.86|20
1613254150000|2021-02-13 22:09:10|646.82|642.82|646.6|642.6|646.89|642.89|646.59|642.59|25
1613254160000|2021-02-13 22:09:20|646.58|642.58|646.19|642.19|646.61|642.61|646.12|642.12|27
1613254170000|2021-02-13 22:09:30|646.21|642.21|646.11|642.11|646.21|642.21|646.11|642.11|17
1613254180000|2021-02-13 22:09:40|646.1|642.1|645.78|641.78|646.1|642.1|645.72|641.72|20
1613254190000|2021-02-13 22:09:50|645.75|641.75|645.42|641.42|645.76|641.76|645.28|641.28|22
1613254200000|2021-02-13 22:10:00|645.38|641.38|644.96|640.96|645.42|641.42|644.96|640.96|28
1613254210000|2021-02-13 22:10:10|644.95|640.95|645.03|641.03|645.03|641.03|644.95|640.95|16
1613254220000|2021-02-13 22:10:20|645.02|641.02|645.01|641.01|645.06|641.06|645.01|641.01|12
1613254230000|2021-02-13 22:10:30|645.04|641.04|645.16|641.16|645.19|641.19|645.04|641.04|17
1613254240000|2021-02-13 22:10:40|645.14|641.14|645.12|641.12|645.17|641.17|645.11|641.11|19
1613254250000|2021-02-13 22:10:50|645.14|641.14|645.13|641.13|645.14|641.14|645.13|641.13|2
1613254260000|2021-02-13 22:11:00|645.12|641.12|645.1|641.1|645.12|641.12|645.04|641.04|11
1613254270000|2021-02-13 22:11:10|645.09|641.09|645.12|641.12|645.13|641.13|645.09|641.09|8
1613254280000|2021-02-13 22:11:20|645.13|641.13|645.13|641.13|645.13|641.13|645.11|641.11|11
1613254290000|2021-02-13 22:11:30|645.12|641.12|645.1|641.1|645.13|641.13|645.04|641.04|20
1613254300000|2021-02-13 22:11:40|645.11|641.11|645.16|641.16|645.22|641.22|645.11|641.11|17
1613254310000|2021-02-13 22:11:50|645.15|641.15|645.19|641.19|645.19|641.19|645.15|641.15|14
1613254320000|2021-02-13 22:12:00|645.2|641.2|645.31|641.31|645.31|641.31|645.2|641.2|16
1613254330000|2021-02-13 22:12:10|645.32|641.32|645.37|641.37|645.37|641.37|645.32|641.32|13
1613254340000|2021-02-13 22:12:20|645.34|641.34|645.58|641.58|645.74|641.74|645.34|641.34|24
1613254350000|2021-02-13 22:12:30|645.5|641.5|645.39|641.39|645.51|641.51|645.39|641.39|32
1613254360000|2021-02-13 22:12:40|645.41|641.41|645.26|641.26|645.41|641.41|645.25|641.25|18
1613254370000|2021-02-13 22:12:50|645.28|641.28|645.22|641.22|645.3|641.3|645.21|641.21|18
1613254380000|2021-02-13 22:13:00|645.21|641.21|645.32|641.32|645.36|641.36|645.21|641.21|19
1613254390000|2021-02-13 22:13:10|645.31|641.31|645.24|641.24|645.31|641.31|645.23|641.23|16
1613254400000|2021-02-13 22:13:20|645.25|641.25|645.26|641.26|645.33|641.33|645.19|641.19|17
1613254410000|2021-02-13 22:13:30|645.27|641.27|645.3|641.3|645.32|641.32|645.27|641.27|11
1613254420000|2021-02-13 22:13:40|645.31|641.31|645.28|641.28|645.31|641.31|645.28|641.28|8
1613254430000|2021-02-13 22:13:50|645.3|641.3|645.36|641.36|645.36|641.36|645.28|641.28|9
1613254440000|2021-02-13 22:14:00|645.37|641.37|645.36|641.36|645.37|641.37|645.36|641.36|4
1613254450000|2021-02-13 22:14:10|645.37|641.37|645.46|641.46|645.46|641.46|645.34|641.34|19
1613254460000|2021-02-13 22:14:20|645.45|641.45|645.38|641.38|645.57|641.57|645.36|641.36|26
1613254470000|2021-02-13 22:14:30|645.41|641.41|645.44|641.44|645.46|641.46|645.36|641.36|20
1613254480000|2021-02-13 22:14:40|645.39|641.39|645.28|641.28|645.39|641.39|645.26|641.26|20
1613254490000|2021-02-13 22:14:50|645.29|641.29|645.21|641.21|645.34|641.34|645.19|641.19|27
1613254500000|2021-02-13 22:15:00|645.24|641.24|645.42|641.42|645.44|641.44|645.18|641.18|27
1613254510000|2021-02-13 22:15:10|645.4|641.4|645.91|641.91|645.91|641.91|645.38|641.38|25
1613254520000|2021-02-13 22:15:20|645.94|641.94|646.28|642.28|646.28|642.28|645.94|641.94|15
1613254530000|2021-02-13 22:15:30|646.3|642.3|646.44|642.44|646.44|642.44|646.3|642.3|9
1613254540000|2021-02-13 22:15:40|646.45|642.45|646.57|642.57|646.62|642.62|646.44|642.44|18
1613254550000|2021-02-13 22:15:50|646.62|642.62|647.05|643.05|647.05|643.05|646.62|642.62|14
1613254560000|2021-02-13 22:16:00|647.04|643.04|647.29|643.29|647.29|643.29|646.96|642.96|20
1613254570000|2021-02-13 22:16:10|647.35|643.35|647.9|643.9|647.9|643.9|647.34|643.34|25
1613254580000|2021-02-13 22:16:20|647.91|643.91|648.36|644.36|648.36|644.36|647.91|643.91|20
1613254590000|2021-02-13 22:16:30|648.37|644.37|648.48|644.48|648.48|644.48|648.37|644.37|10
1613254600000|2021-02-13 22:16:40|648.53|644.53|648.62|644.62|648.62|644.62|648.5|644.5|14
1613254610000|2021-02-13 22:16:50|648.55|644.55|648.86|644.86|648.89|644.89|648.49|644.49|20
1613254620000|2021-02-13 22:17:00|648.81|644.81|648.87|644.87|648.92|644.92|648.8|644.8|25
1613254630000|2021-02-13 22:17:10|648.88|644.88|648.93|644.93|648.98|644.98|648.88|644.88|17
1613254640000|2021-02-13 22:17:20|648.97|644.97|649.04|645.04|649.06|645.06|648.79|644.79|20
1613254650000|2021-02-13 22:17:30|649.05|645.05|648.89|644.89|649.06|645.06|648.89|644.89|13
1613254660000|2021-02-13 22:17:40|648.88|644.88|648.88|644.88|648.91|644.91|648.85|644.85|15
1613254670000|2021-02-13 22:17:50|648.89|644.89|648.89|644.89|648.91|644.91|648.88|644.88|16
1613254680000|2021-02-13 22:18:00|648.9|644.9|648.85|644.85|648.91|644.91|648.85|644.85|16
1613254690000|2021-02-13 22:18:10|648.86|644.86|648.81|644.81|648.87|644.87|648.81|644.81|17
1613254700000|2021-02-13 22:18:20|648.82|644.82|648.82|644.82|648.85|644.85|648.81|644.81|13
1613254710000|2021-02-13 22:18:30|648.84|644.84|648.45|644.45|648.85|644.85|648.45|644.45|17
1613254720000|2021-02-13 22:18:40|648.43|644.43|647.47|643.47|648.45|644.45|647.47|643.47|31
1613254730000|2021-02-13 22:18:50|647.51|643.51|646.75|642.75|647.51|643.51|646.74|642.74|24
1613254740000|2021-02-13 22:19:00|646.74|642.74|646.68|642.68|646.77|642.77|646.66|642.66|29
1613254750000|2021-02-13 22:19:10|646.67|642.67|646.62|642.62|646.7|642.7|646.41|642.41|30
1613254760000|2021-02-13 22:19:20|646.61|642.61|647.03|643.03|647.04|643.04|646.58|642.58|26
1613254770000|2021-02-13 22:19:30|647.05|643.05|647.15|643.15|647.18|643.18|647.05|643.05|14
1613254780000|2021-02-13 22:19:40|647.16|643.16|647.23|643.23|647.24|643.24|647.11|643.11|27
1613254790000|2021-02-13 22:19:50|647.19|643.19|647.11|643.11|647.21|643.21|647.09|643.09|21
1613254800000|2021-02-13 22:20:00|647.16|643.16|647.26|643.26|647.28|643.28|647.16|643.16|17
1613254810000|2021-02-13 22:20:10|647.27|643.27|647.24|643.24|647.29|643.29|647.17|643.17|18
1613254820000|2021-02-13 22:20:20|647.22|643.22|647.18|643.18|647.23|643.23|647.17|643.17|18
1613254830000|2021-02-13 22:20:30|647.19|643.19|647.29|643.29|647.29|643.29|647.19|643.19|23
1613254840000|2021-02-13 22:20:40|647.28|643.28|647.36|643.36|647.36|643.36|647.17|643.17|20
1613254850000|2021-02-13 22:20:50|647.37|643.37|647.43|643.43|647.43|643.43|647.35|643.35|18
1613254860000|2021-02-13 22:21:00|647.41|643.41|647.59|643.59|647.59|643.59|647.41|643.41|21
1613254870000|2021-02-13 22:21:10|647.62|643.62|648.41|644.41|648.57|644.57|647.62|643.62|30
1613254880000|2021-02-13 22:21:20|648.42|644.42|648.42|644.42|648.46|644.46|648.4|644.4|15
1613254890000|2021-02-13 22:21:30|648.43|644.43|649.28|645.28|649.33|645.33|648.43|644.43|19
1613254900000|2021-02-13 22:21:40|649.24|645.24|649.33|645.33|649.38|645.38|649.24|645.24|12
1613254910000|2021-02-13 22:21:50|649.34|645.34|649.29|645.29|649.37|645.37|649.29|645.29|7
1613254920000|2021-02-13 22:22:00|649.33|645.33|649.85|645.85|649.87|645.87|649.2|645.2|11
1613254930000|2021-02-13 22:22:10|649.83|645.83|649.92|645.92|649.93|645.93|649.83|645.83|16
1613254940000|2021-02-13 22:22:20|649.86|645.86|649.75|645.75|649.86|645.86|649.74|645.74|12
1613254950000|2021-02-13 22:22:30|649.74|645.74|649.54|645.54|649.74|645.74|649.53|645.53|19
1613254960000|2021-02-13 22:22:40|649.53|645.53|649.35|645.35|649.53|645.53|649.34|645.34|27
1613254970000|2021-02-13 22:22:50|649.36|645.36|649.39|645.39|649.41|645.41|649.35|645.35|23
1613254980000|2021-02-13 22:23:00|649.38|645.38|649.13|645.13|649.41|645.41|649.13|645.13|25
1613254990000|2021-02-13 22:23:10|649.12|645.12|649.08|645.08|649.19|645.19|649.01|645.01|21
1613255000000|2021-02-13 22:23:20|649.09|645.09|649.11|645.11|649.12|645.12|649.09|645.09|8
1613255010000|2021-02-13 22:23:30|649.12|645.12|649.24|645.24|649.24|645.24|649.11|645.11|15
1613255020000|2021-02-13 22:23:40|649.2|645.2|649.23|645.23|649.23|645.23|649.16|645.16|15
1613255030000|2021-02-13 22:23:50|649.24|645.24|649.25|645.25|649.3|645.3|649.24|645.24|9
1613255040000|2021-02-13 22:24:00|649.27|645.27|649.29|645.29|649.31|645.31|649.26|645.26|14
1613255050000|2021-02-13 22:24:10|649.31|645.31|649.35|645.35|649.36|645.36|649.31|645.31|15
1613255060000|2021-02-13 22:24:20|649.34|645.34|649.32|645.32|649.36|645.36|649.32|645.32|12
1613255070000|2021-02-13 22:24:30|649.33|645.33|649.41|645.41|649.42|645.42|649.33|645.33|13
1613255080000|2021-02-13 22:24:40|649.39|645.39|649.39|645.39|649.49|645.49|649.35|645.35|17
1613255090000|2021-02-13 22:24:50|649.41|645.41|649.4|645.4|649.49|645.49|649.39|645.39|14
1613255100000|2021-02-13 22:25:00|649.39|645.39|649.32|645.32|649.43|645.43|649.25|645.25|14
1613255110000|2021-02-13 22:25:10|649.33|645.33|649.43|645.43|649.44|645.44|649.33|645.33|19
1613255120000|2021-02-13 22:25:20|649.42|645.42|649.19|645.19|649.42|645.42|649.19|645.19|16
1613255130000|2021-02-13 22:25:30|649.18|645.18|649.23|645.23|649.25|645.25|649.18|645.18|10
1613255140000|2021-02-13 22:25:40|649.24|645.24|649.42|645.42|649.48|645.48|649.24|645.24|19
1613255150000|2021-02-13 22:25:50|649.41|645.41|649.44|645.44|649.46|645.46|649.41|645.41|8
1613255160000|2021-02-13 22:26:00|649.45|645.45|649.73|645.73|649.73|645.73|649.45|645.45|22
1613255170000|2021-02-13 22:26:10|649.74|645.74|649.98|645.98|649.98|645.98|649.74|645.74|27
1613255180000|2021-02-13 22:26:20|649.97|645.97|649.97|645.97|649.99|645.99|649.96|645.96|12
1613255190000|2021-02-13 22:26:30|649.99|645.99|649.79|645.79|650|646|649.79|645.79|13
1613255200000|2021-02-13 22:26:40|649.81|645.81|649.78|645.78|649.82|645.82|649.71|645.71|15
1613255210000|2021-02-13 22:26:50|649.77|645.77|649.79|645.79|649.84|645.84|649.77|645.77|12
1613255220000|2021-02-13 22:27:00|649.78|645.78|649.84|645.84|649.86|645.86|649.78|645.78|18
1613255230000|2021-02-13 22:27:10|649.85|645.85|649.74|645.74|649.87|645.87|649.73|645.73|17
1613255240000|2021-02-13 22:27:20|649.75|645.75|649.66|645.66|649.75|645.75|649.63|645.63|22
1613255250000|2021-02-13 22:27:30|649.67|645.67|649.59|645.59|649.67|645.67|649.58|645.58|16
1613255260000|2021-02-13 22:27:40|649.62|645.62|649.35|645.35|649.62|645.62|649.35|645.35|12
1613255270000|2021-02-13 22:27:50|649.36|645.36|649.34|645.34|649.37|645.37|649.32|645.32|12
1613255280000|2021-02-13 22:28:00|649.36|645.36|649.29|645.29|649.39|645.39|649.29|645.29|19
1613255290000|2021-02-13 22:28:10|649.28|645.28|649.36|645.36|649.44|645.44|649.24|645.24|13
1613255300000|2021-02-13 22:28:20|649.38|645.38|649.69|645.69|649.7|645.7|649.36|645.36|20
1613255310000|2021-02-13 22:28:30|649.68|645.68|649.66|645.66|649.68|645.68|649.6|645.6|9
1613255320000|2021-02-13 22:28:40|649.65|645.65|649.47|645.47|649.65|645.65|649.44|645.44|20
1613255330000|2021-02-13 22:28:50|649.48|645.48|649.5|645.5|649.58|645.58|649.48|645.48|17
1613255340000|2021-02-13 22:29:00|649.49|645.49|649.34|645.34|649.5|645.5|649.34|645.34|18
1613255350000|2021-02-13 22:29:10|649.33|645.33|649.24|645.24|649.33|645.33|649.18|645.18|12
1613255360000|2021-02-13 22:29:20|649.23|645.23|648.78|644.78|649.23|645.23|648.78|644.78|31
1613255370000|2021-02-13 22:29:30|648.77|644.77|648.54|644.54|648.77|644.77|648.54|644.54|22
1613255380000|2021-02-13 22:29:40|648.56|644.56|648.36|644.36|648.56|644.56|648.28|644.28|26
1613255390000|2021-02-13 22:29:50|648.3|644.3|648.06|644.06|648.3|644.3|648.06|644.06|19
1613255400000|2021-02-13 22:30:00|648.05|644.05|647.96|643.96|648.06|644.06|647.96|643.96|20
1613255410000|2021-02-13 22:30:10|647.98|643.98|647.09|643.09|648.01|644.01|647.09|643.09|27
1613255420000|2021-02-13 22:30:20|647.08|643.08|647.06|643.06|647.09|643.09|646.32|642.32|32
1613255430000|2021-02-13 22:30:30|647.33|643.33|648.21|644.21|648.21|644.21|647.33|643.33|29
1613255440000|2021-02-13 22:30:40|648.22|644.22|648.29|644.29|648.34|644.34|648.09|644.09|28
1613255450000|2021-02-13 22:30:50|648.3|644.3|648.38|644.38|648.55|644.55|648.12|644.12|28
1613255460000|2021-02-13 22:31:00|648.36|644.36|648.25|644.25|648.4|644.4|648.24|644.24|22
1613255470000|2021-02-13 22:31:10|648.24|644.24|648.06|644.06|648.24|644.24|648.06|644.06|22
1613255480000|2021-02-13 22:31:20|648.03|644.03|647.42|643.42|648.07|644.07|647.42|643.42|27
1613255490000|2021-02-13 22:31:30|647.41|643.41|647.16|643.16|647.41|643.41|647.15|643.15|22
1613255500000|2021-02-13 22:31:40|647.18|643.18|646.56|642.56|647.18|643.18|646.56|642.56|26
1613255510000|2021-02-13 22:31:50|646.57|642.57|646.2|642.2|646.73|642.73|646.2|642.2|12
1613255520000|2021-02-13 22:32:00|646.17|642.17|646.14|642.14|646.23|642.23|646.06|642.06|11
1613255530000|2021-02-13 22:32:10|646.17|642.17|646.09|642.09|646.17|642.17|646.05|642.05|20
1613255540000|2021-02-13 22:32:20|646.08|642.08|646.39|642.39|646.4|642.4|646.05|642.05|21
1613255550000|2021-02-13 22:32:30|646.37|642.37|646.35|642.35|646.43|642.43|646.21|642.21|22
1613255560000|2021-02-13 22:32:40|646.33|642.33|646.76|642.76|646.76|642.76|646.33|642.33|28
1613255570000|2021-02-13 22:32:50|646.75|642.75|646.78|642.78|647.25|643.25|646.66|642.66|29
1613255580000|2021-02-13 22:33:00|646.73|642.73|647.05|643.05|647.05|643.05|646.72|642.72|22
1613255590000|2021-02-13 22:33:10|647.04|643.04|646.89|642.89|647.06|643.06|646.89|642.89|19
1613255600000|2021-02-13 22:33:20|646.91|642.91|646.8|642.8|646.92|642.92|646.8|642.8|13
1613255610000|2021-02-13 22:33:30|646.78|642.78|647.23|643.23|647.23|643.23|646.78|642.78|20
1613255620000|2021-02-13 22:33:40|647.24|643.24|647.33|643.33|647.33|643.33|647.2|643.2|19
1613255630000|2021-02-13 22:33:50|647.34|643.34|647.3|643.3|647.34|643.34|647.28|643.28|12
1613255640000|2021-02-13 22:34:00|647.29|643.29|647.29|643.29|647.42|643.42|647.24|643.24|25
1613255650000|2021-02-13 22:34:10|647.3|643.3|647.16|643.16|647.3|643.3|647.12|643.12|19
1613255660000|2021-02-13 22:34:20|647.17|643.17|647.18|643.18|647.24|643.24|647.04|643.04|31
1613255670000|2021-02-13 22:34:30|647.19|643.19|647.18|643.18|647.29|643.29|647.15|643.15|16
1613255680000|2021-02-13 22:34:40|647.23|643.23|647.09|643.09|647.23|643.23|647.09|643.09|16
1613255690000|2021-02-13 22:34:50|647.06|643.06|646.76|642.76|647.06|643.06|646.76|642.76|18
1613255700000|2021-02-13 22:35:00|646.74|642.74|646.95|642.95|646.96|642.96|646.72|642.72|16
1613255710000|2021-02-13 22:35:10|646.96|642.96|647.1|643.1|647.1|643.1|646.94|642.94|14
1613255720000|2021-02-13 22:35:20|647.09|643.09|647.23|643.23|647.24|643.24|647.09|643.09|18
1613255730000|2021-02-13 22:35:30|647.24|643.24|647.92|643.92|647.96|643.96|647.24|643.24|26
1613255740000|2021-02-13 22:35:40|647.89|643.89|647.93|643.93|647.93|643.93|647.82|643.82|18
1613255750000|2021-02-13 22:35:50|647.91|643.91|647.66|643.66|647.91|643.91|647.66|643.66|14
1613255760000|2021-02-13 22:36:00|647.67|643.67|647.69|643.69|647.69|643.69|647.66|643.66|4
1613255770000|2021-02-13 22:36:10|647.68|643.68|647.55|643.55|647.68|643.68|647.48|643.48|11
1613255780000|2021-02-13 22:36:20|647.56|643.56|647.44|643.44|647.62|643.62|647.44|643.44|24
1613255790000|2021-02-13 22:36:30|647.48|643.48|647.4|643.4|647.48|643.48|647.4|643.4|18
1613255800000|2021-02-13 22:36:40|647.43|643.43|647.47|643.47|647.48|643.48|647.34|643.34|21
1613255810000|2021-02-13 22:36:50|647.45|643.45|647.5|643.5|647.54|643.54|647.45|643.45|19
1613255820000|2021-02-13 22:37:00|647.49|643.49|647.56|643.56|647.57|643.57|647.49|643.49|16
1613255830000|2021-02-13 22:37:10|647.55|643.55|647.56|643.56|647.57|643.57|647.54|643.54|15
1613255840000|2021-02-13 22:37:20|647.55|643.55|647.34|643.34|647.55|643.55|647.33|643.33|12
1613255850000|2021-02-13 22:37:30|647.33|643.33|646.87|642.87|647.33|643.33|646.87|642.87|18
1613255860000|2021-02-13 22:37:40|646.88|642.88|646.87|642.87|646.94|642.94|646.79|642.79|19
1613255870000|2021-02-13 22:37:50|646.86|642.86|646.83|642.83|646.86|642.86|646.82|642.82|5
1613255880000|2021-02-13 22:38:00|646.84|642.84|646.92|642.92|647|643|646.84|642.84|13
1613255890000|2021-02-13 22:38:10|646.95|642.95|646.97|642.97|647.02|643.02|646.95|642.95|14
1613255900000|2021-02-13 22:38:20|646.96|642.96|646.89|642.89|646.96|642.96|646.84|642.84|20
1613255910000|2021-02-13 22:38:30|646.88|642.88|646.74|642.74|646.89|642.89|646.69|642.69|16
1613255920000|2021-02-13 22:38:40|646.72|642.72|646.49|642.49|646.72|642.72|646.47|642.47|7
1613255930000|2021-02-13 22:38:50|646.48|642.48|646.54|642.54|646.6|642.6|646.48|642.48|24
1613255940000|2021-02-13 22:39:00|646.53|642.53|646.55|642.55|646.55|642.55|646.52|642.52|12
1613255950000|2021-02-13 22:39:10|646.56|642.56|646.52|642.52|646.57|642.57|646.46|642.46|20
1613255960000|2021-02-13 22:39:20|646.5|642.5|646.4|642.4|646.55|642.55|646.4|642.4|22
1613255970000|2021-02-13 22:39:30|646.43|642.43|646.29|642.29|646.43|642.43|646.29|642.29|21
1613255980000|2021-02-13 22:39:40|646.28|642.28|646.16|642.16|646.33|642.33|646.16|642.16|18
1613255990000|2021-02-13 22:39:50|646.18|642.18|645.42|641.42|646.22|642.22|645.39|641.39|32
1613256000000|2021-02-13 22:40:00|645.41|641.41|644.9|640.9|645.41|641.41|644.86|640.86|31
1613256010000|2021-02-13 22:40:10|644.88|640.88|644.22|640.22|644.89|640.89|644.2|640.2|23
1613256020000|2021-02-13 22:40:20|644.1|640.1|644.34|640.34|644.34|640.34|643.89|639.89|18
1613256030000|2021-02-13 22:40:30|644.35|640.35|644.46|640.46|644.71|640.71|644.35|640.35|22
1613256040000|2021-02-13 22:40:40|644.45|640.45|644.09|640.09|644.45|640.45|644.09|640.09|23
1613256050000|2021-02-13 22:40:50|644.07|640.07|643.8|639.8|644.09|640.09|643.8|639.8|18
1613256060000|2021-02-13 22:41:00|643.81|639.81|643.79|639.79|643.83|639.83|643.78|639.78|11
1613256070000|2021-02-13 22:41:10|643.8|639.8|643.97|639.97|644.08|640.08|643.79|639.79|23
1613256080000|2021-02-13 22:41:20|643.95|639.95|643.78|639.78|643.95|639.95|643.76|639.76|14
1613256090000|2021-02-13 22:41:30|643.81|639.81|643.75|639.75|643.87|639.87|643.75|639.75|17
1613256100000|2021-02-13 22:41:40|643.73|639.73|643.54|639.54|643.73|639.73|643.51|639.51|16
1613256110000|2021-02-13 22:41:50|643.52|639.52|643.24|639.24|643.52|639.52|643.24|639.24|13
1613256120000|2021-02-13 22:42:00|643.23|639.23|642.86|638.86|643.23|639.23|642.86|638.86|13
1613256130000|2021-02-13 22:42:10|642.89|638.89|642.9|638.9|642.92|638.92|642.85|638.85|16
1613256140000|2021-02-13 22:42:20|642.89|638.89|642.51|638.51|642.89|638.89|642.5|638.5|14
1613256150000|2021-02-13 22:42:30|642.52|638.52|642.02|638.02|642.52|638.52|641.95|637.95|24
1613256160000|2021-02-13 22:42:40|641.85|637.85|641.61|637.61|642.03|638.03|641.61|637.61|25
1613256170000|2021-02-13 22:42:50|641.66|637.66|641.25|637.25|641.66|637.66|641.05|637.05|28
1613256180000|2021-02-13 22:43:00|641.26|637.26|640.66|636.66|641.27|637.27|640.66|636.66|31
1613256190000|2021-02-13 22:43:10|640.69|636.69|639.83|635.83|640.73|636.73|639.8|635.8|28
1613256200000|2021-02-13 22:43:20|639.82|635.82|640.32|636.32|640.43|636.43|639.82|635.82|22
1613256210000|2021-02-13 22:43:30|640.3|636.3|641.77|637.77|641.77|637.77|640.24|636.24|33
1613256220000|2021-02-13 22:43:40|641.85|637.85|640.78|636.78|642.16|638.16|640.78|636.78|34
1613256230000|2021-02-13 22:43:50|640.81|636.81|639.33|635.33|640.81|636.81|639.33|635.33|33
1613256240000|2021-02-13 22:44:00|638.95|634.95|640.1|636.1|640.24|636.24|638.92|634.92|35
1613256250000|2021-02-13 22:44:10|640.11|636.11|640.32|636.32|640.34|636.34|640.01|636.01|32
1613256260000|2021-02-13 22:44:20|640.3|636.3|640.46|636.46|640.49|636.49|640.16|636.16|29
1613256270000|2021-02-13 22:44:30|640.43|636.43|639.76|635.76|640.51|636.51|639.74|635.74|33
1613256280000|2021-02-13 22:44:40|639.69|635.69|639.71|635.71|639.88|635.88|639.61|635.61|28
1613256290000|2021-02-13 22:44:50|639.72|635.72|639.23|635.23|639.74|635.74|639.23|635.23|27
1613256300000|2021-02-13 22:45:00|639.08|635.08|639.47|635.47|639.5|635.5|639.06|635.06|25
1613256310000|2021-02-13 22:45:10|639.46|635.46|639.96|635.96|640.01|636.01|639.46|635.46|28
1613256320000|2021-02-13 22:45:20|639.84|635.84|639.76|635.76|640.03|636.03|639.74|635.74|29
1613256330000|2021-02-13 22:45:30|639.75|635.75|640.34|636.34|640.34|636.34|639.74|635.74|29
1613256340000|2021-02-13 22:45:40|640.35|636.35|641.07|637.07|641.07|637.07|640.35|636.35|28
1613256350000|2021-02-13 22:45:50|641.06|637.06|641.47|637.47|641.47|637.47|641.06|637.06|28
1613256360000|2021-02-13 22:46:00|641.46|637.46|641.47|637.47|641.5|637.5|641.37|637.37|26
1613256370000|2021-02-13 22:46:10|641.42|637.42|640.94|636.94|641.44|637.44|640.93|636.93|24
1613256380000|2021-02-13 22:46:20|640.93|636.93|640.94|636.94|641.01|637.01|640.83|636.83|30
1613256390000|2021-02-13 22:46:30|641.01|637.01|641.07|637.07|641.1|637.1|641.01|637.01|17
1613256400000|2021-02-13 22:46:40|641.05|637.05|640.87|636.87|641.07|637.07|640.71|636.71|26
1613256410000|2021-02-13 22:46:50|640.88|636.88|640.7|636.7|640.88|636.88|640.7|636.7|14
1613256420000|2021-02-13 22:47:00|640.71|636.71|641.32|637.32|641.33|637.33|640.71|636.71|25
1613256430000|2021-02-13 22:47:10|641.33|637.33|641.61|637.61|641.63|637.63|641.33|637.33|16
1613256440000|2021-02-13 22:47:20|641.62|637.62|641.22|637.22|641.64|637.64|641.22|637.22|26
1613256450000|2021-02-13 22:47:30|641.17|637.17|641.14|637.14|641.17|637.17|641.03|637.03|17
1613256460000|2021-02-13 22:47:40|641.19|637.19|641.06|637.06|641.32|637.32|641.06|637.06|18
1613256470000|2021-02-13 22:47:50|641.05|637.05|640.85|636.85|641.06|637.06|640.82|636.82|19
1613256480000|2021-02-13 22:48:00|640.81|636.81|640.35|636.35|640.84|636.84|640.34|636.34|23
1613256490000|2021-02-13 22:48:10|640.26|636.26|640.24|636.24|640.26|636.26|640.15|636.15|20
1613256500000|2021-02-13 22:48:20|640.23|636.23|640.04|636.04|640.24|636.24|640.04|636.04|25
1613256510000|2021-02-13 22:48:30|640.05|636.05|639.56|635.56|640.05|636.05|639.53|635.53|22
1613256520000|2021-02-13 22:48:40|639.57|635.57|639.95|635.95|640|636|639.57|635.57|17
1613256530000|2021-02-13 22:48:50|639.93|635.93|640|636|640.02|636.02|639.93|635.93|18
1613256540000|2021-02-13 22:49:00|639.99|635.99|640.28|636.28|640.35|636.35|639.95|635.95|23
1613256550000|2021-02-13 22:49:10|640.25|636.25|640.21|636.21|640.29|636.29|640.14|636.14|22
1613256560000|2021-02-13 22:49:20|640.16|636.16|640.09|636.09|640.16|636.16|639.93|635.93|17
1613256570000|2021-02-13 22:49:30|640.14|636.14|640.41|636.41|640.41|636.41|640.08|636.08|29
1613256580000|2021-02-13 22:49:40|640.39|636.39|640.57|636.57|640.58|636.58|640.34|636.34|20
1613256590000|2021-02-13 22:49:50|640.58|636.58|640.83|636.83|640.87|636.87|640.56|636.56|23
1613256600000|2021-02-13 22:50:00|640.84|636.84|641.66|637.66|641.66|637.66|640.83|636.83|16
1613256610000|2021-02-13 22:50:10|641.68|637.68|642.36|638.36|642.36|638.36|641.66|637.66|24
1613256620000|2021-02-13 22:50:20|642.53|638.53|642.95|638.95|643.01|639.01|642.53|638.53|25
1613256630000|2021-02-13 22:50:30|642.88|638.88|642.34|638.34|642.91|638.91|642.12|638.12|25
1613256640000|2021-02-13 22:50:40|642.31|638.31|642.07|638.07|642.31|638.31|641.67|637.67|26
1613256650000|2021-02-13 22:50:50|642.08|638.08|642.01|638.01|642.11|638.11|641.99|637.99|22
1613256660000|2021-02-13 22:51:00|642.04|638.04|642.55|638.55|642.55|638.55|641.97|637.97|27
1613256670000|2021-02-13 22:51:10|642.61|638.61|642.64|638.64|642.7|638.7|642.54|638.54|20
1613256680000|2021-02-13 22:51:20|642.65|638.65|642.66|638.66|642.69|638.69|642.61|638.61|25
1613256690000|2021-02-13 22:51:30|642.65|638.65|642.97|638.97|642.99|638.99|642.65|638.65|25
1613256700000|2021-02-13 22:51:40|642.99|638.99|643.4|639.4|643.41|639.41|642.97|638.97|16
1613256710000|2021-02-13 22:51:50|643.31|639.31|643.3|639.3|643.4|639.4|643.19|639.19|29
1613256720000|2021-02-13 22:52:00|643.28|639.28|643.78|639.78|643.78|639.78|643.28|639.28|17
1613256730000|2021-02-13 22:52:10|643.81|639.81|644.08|640.08|644.08|640.08|643.78|639.78|18
1613256740000|2021-02-13 22:52:20|644.23|640.23|644.26|640.26|644.26|640.26|644.21|640.21|11
1613256750000|2021-02-13 22:52:30|644.25|640.25|643.92|639.92|644.25|640.25|643.91|639.91|23
1613256760000|2021-02-13 22:52:40|643.94|639.94|643.88|639.88|643.94|639.94|643.88|639.88|16
1613256770000|2021-02-13 22:52:50|643.9|639.9|643.81|639.81|643.9|639.9|643.81|639.81|10
1613256780000|2021-02-13 22:53:00|643.82|639.82|643.72|639.72|643.85|639.85|643.72|639.72|18
1613256790000|2021-02-13 22:53:10|643.71|639.71|643.63|639.63|643.71|639.71|643.56|639.56|18
1613256800000|2021-02-13 22:53:20|643.56|639.56|643.49|639.49|643.62|639.62|643.42|639.42|25
1613256810000|2021-02-13 22:53:30|643.5|639.5|643.46|639.46|643.5|639.5|643.42|639.42|23
1613256820000|2021-02-13 22:53:40|643.45|639.45|643.43|639.43|643.47|639.47|643.43|639.43|19
1613256830000|2021-02-13 22:53:50|643.42|639.42|643.69|639.69|643.69|639.69|643.41|639.41|18
1613256840000|2021-02-13 22:54:00|643.66|639.66|643.69|639.69|643.72|639.72|643.64|639.64|12
1613256850000|2021-02-13 22:54:10|643.68|639.68|643.82|639.82|643.82|639.82|643.68|639.68|11
1613256860000|2021-02-13 22:54:20|643.83|639.83|643.96|639.96|643.99|639.99|643.81|639.81|14
1613256870000|2021-02-13 22:54:30|643.91|639.91|644.23|640.23|644.23|640.23|643.85|639.85|19
1613256880000|2021-02-13 22:54:40|644.22|640.22|644.17|640.17|644.42|640.42|644.11|640.11|27
1613256890000|2021-02-13 22:54:50|644.18|640.18|644.09|640.09|644.18|640.18|644.09|640.09|20
1613256900000|2021-02-13 22:55:00|644.06|640.06|644.03|640.03|644.06|640.06|643.94|639.94|22
1613256910000|2021-02-13 22:55:10|644.04|640.04|644.09|640.09|644.11|640.11|644.04|640.04|11
1613256920000|2021-02-13 22:55:20|644.08|640.08|644.11|640.11|644.13|640.13|644.08|640.08|17
1613256930000|2021-02-13 22:55:30|644.1|640.1|643.95|639.95|644.1|640.1|643.95|639.95|15
1613256940000|2021-02-13 22:55:40|643.96|639.96|643.74|639.74|643.96|639.96|643.71|639.71|16
1613256950000|2021-02-13 22:55:50|643.73|639.73|643.86|639.86|643.9|639.9|643.68|639.68|19
1613256960000|2021-02-13 22:56:00|643.92|639.92|643.54|639.54|644.04|640.04|643.54|639.54|23
1613256970000|2021-02-13 22:56:10|643.52|639.52|643.51|639.51|643.58|639.58|643.47|639.47|20
1613256980000|2021-02-13 22:56:20|643.5|639.5|643.51|639.51|643.56|639.56|643.34|639.34|25
1613256990000|2021-02-13 22:56:30|643.55|639.55|643.51|639.51|643.7|639.7|643.51|639.51|26
1613257000000|2021-02-13 22:56:40|643.5|639.5|643.53|639.53|643.53|639.53|643.48|639.48|12
1613257010000|2021-02-13 22:56:50|643.52|639.52|643.49|639.49|643.53|639.53|643.48|639.48|26
1613257020000|2021-02-13 22:57:00|643.47|639.47|643.37|639.37|643.47|639.47|643.37|639.37|18
1613257030000|2021-02-13 22:57:10|643.38|639.38|643.22|639.22|643.38|639.38|643.19|639.19|20
1613257040000|2021-02-13 22:57:20|643.23|639.23|643.4|639.4|643.46|639.46|643.2|639.2|27
1613257050000|2021-02-13 22:57:30|643.39|639.39|643.03|639.03|643.4|639.4|643.01|639.01|20
1613257060000|2021-02-13 22:57:40|643.01|639.01|643.18|639.18|643.23|639.23|643.01|639.01|28
1613257070000|2021-02-13 22:57:50|643.2|639.2|643.11|639.11|643.2|639.2|643.11|639.11|22
1613257080000|2021-02-13 22:58:00|643.14|639.14|643.53|639.53|643.53|639.53|643|639|25
1613257090000|2021-02-13 22:58:10|643.56|639.56|643.19|639.19|643.59|639.59|643.19|639.19|20
1613257100000|2021-02-13 22:58:20|643.2|639.2|643.01|639.01|643.24|639.24|642.97|638.97|25
1613257110000|2021-02-13 22:58:30|642.99|638.99|643.08|639.08|643.1|639.1|642.93|638.93|17
1613257120000|2021-02-13 22:58:40|643.1|639.1|643.01|639.01|643.13|639.13|642.99|638.99|29
1613257130000|2021-02-13 22:58:50|643.02|639.02|642.97|638.97|643.08|639.08|642.97|638.97|16
1613257140000|2021-02-13 22:59:00|643|639|642.91|638.91|643|639|642.78|638.78|31
1613257150000|2021-02-13 22:59:10|642.89|638.89|642.71|638.71|642.93|638.93|642.68|638.68|23
1613257160000|2021-02-13 22:59:20|642.72|638.72|643.02|639.02|643.02|639.02|642.72|638.72|16
1613257170000|2021-02-13 22:59:30|643.01|639.01|643.14|639.14|643.16|639.16|642.96|638.96|22
1613257180000|2021-02-13 22:59:40|643.15|639.15|643.15|639.15|643.15|639.15|643.14|639.14|9
1613257190000|2021-02-13 22:59:50|643.14|639.14|643.2|639.2|643.22|639.22|643.13|639.13|7
1613257200000|2021-02-13 23:00:00|643.23|639.23|643.93|639.93|643.93|639.93|643.23|639.23|23
1613257210000|2021-02-13 23:00:10|643.97|639.97|644.59|640.59|644.59|640.59|643.97|639.97|25
1613257220000|2021-02-13 23:00:20|644.57|640.57|644.66|640.66|644.66|640.66|644.53|640.53|14
1613257230000|2021-02-13 23:00:30|644.67|640.67|645.1|641.1|645.11|641.11|644.66|640.66|20
1613257240000|2021-02-13 23:00:40|645.15|641.15|645.41|641.41|645.53|641.53|645.05|641.05|24
1613257250000|2021-02-13 23:00:50|645.92|641.92|646.78|642.78|646.78|642.78|645.92|641.92|29
1613257260000|2021-02-13 23:01:00|646.76|642.76|647.09|643.09|647.09|643.09|646.61|642.61|22
1613257270000|2021-02-13 23:01:10|647.08|643.08|647.12|643.12|647.13|643.13|646.99|642.99|11
1613257280000|2021-02-13 23:01:20|647.1|643.1|647.79|643.79|647.79|643.79|647.01|643.01|25
1613257290000|2021-02-13 23:01:30|647.8|643.8|647.87|643.87|647.9|643.9|647.8|643.8|13
1613257300000|2021-02-13 23:01:40|647.88|643.88|648.06|644.06|648.06|644.06|647.86|643.86|13
1613257310000|2021-02-13 23:01:50|648.09|644.09|648.01|644.01|648.21|644.21|647.97|643.97|22
1613257320000|2021-02-13 23:02:00|648.02|644.02|648.41|644.41|648.42|644.42|648.01|644.01|18
1613257330000|2021-02-13 23:02:10|648.43|644.43|648.56|644.56|648.56|644.56|648.43|644.43|10
1613257340000|2021-02-13 23:02:20|648.53|644.53|648.44|644.44|648.53|644.53|648.41|644.41|17
1613257350000|2021-02-13 23:02:30|648.42|644.42|648.61|644.61|648.71|644.71|648.42|644.42|22
1613257360000|2021-02-13 23:02:40|648.85|644.85|648.55|644.55|648.93|644.93|648.55|644.55|27
1613257370000|2021-02-13 23:02:50|648.52|644.52|648.04|644.04|648.53|644.53|648.04|644.04|19
1613257380000|2021-02-13 23:03:00|648|644|648.15|644.15|648.2|644.2|647.88|643.88|28
1613257390000|2021-02-13 23:03:10|648.14|644.14|648.57|644.57|648.57|644.57|648.14|644.14|21
1613257400000|2021-02-13 23:03:20|648.5|644.5|648.63|644.63|648.67|644.67|648.5|644.5|12
1613257410000|2021-02-13 23:03:30|648.64|644.64|648.74|644.74|648.75|644.75|648.64|644.64|15
1613257420000|2021-02-13 23:03:40|648.73|644.73|648.71|644.71|648.74|644.74|648.65|644.65|12
1613257430000|2021-02-13 23:03:50|648.73|644.73|648.46|644.46|648.75|644.75|648.46|644.46|15
1613257440000|2021-02-13 23:04:00|648.36|644.36|648.71|644.71|648.71|644.71|648.33|644.33|25
1613257450000|2021-02-13 23:04:10|648.7|644.7|648.98|644.98|648.98|644.98|648.7|644.7|14
1613257460000|2021-02-13 23:04:20|649|645|649.66|645.66|649.94|645.94|649|645|34
1613257470000|2021-02-13 23:04:30|649.64|645.64|649.51|645.51|649.64|645.64|648.85|644.85|34
1613257480000|2021-02-13 23:04:40|649.53|645.53|649.82|645.82|650.02|646.02|649.53|645.53|31
1613257490000|2021-02-13 23:04:50|649.83|645.83|650.04|646.04|650.04|646.04|649.65|645.65|25
1613257500000|2021-02-13 23:05:00|650.24|646.24|650.07|646.07|650.38|646.38|649.82|645.82|35
1613257510000|2021-02-13 23:05:10|650.08|646.08|649.38|645.38|650.08|646.08|649.36|645.36|26
1613257520000|2021-02-13 23:05:20|649.35|645.35|650.02|646.02|650.02|646.02|649.05|645.05|35
1613257530000|2021-02-13 23:05:30|650.17|646.17|650.4|646.4|650.4|646.4|650.05|646.05|27
1613257540000|2021-02-13 23:05:40|650.36|646.36|650.14|646.14|650.36|646.36|650.1|646.1|26
1613257550000|2021-02-13 23:05:50|650.15|646.15|649.68|645.68|650.15|646.15|649.67|645.67|34
1613257560000|2021-02-13 23:06:00|649.67|645.67|649.47|645.47|649.74|645.74|649.46|645.46|30
1613257570000|2021-02-13 23:06:10|649.34|645.34|649.89|645.89|649.89|645.89|649.07|645.07|34
1613257580000|2021-02-13 23:06:20|649.88|645.88|650.21|646.21|650.22|646.22|649.88|645.88|34
1613257590000|2021-02-13 23:06:30|650.24|646.24|650.18|646.18|650.24|646.24|650.18|646.18|20
1613257600000|2021-02-13 23:06:40|650.2|646.2|650.4|646.4|650.44|646.44|650.19|646.19|18
1613257610000|2021-02-13 23:06:50|650.42|646.42|650.41|646.41|650.43|646.43|650.34|646.34|19
1613257620000|2021-02-13 23:07:00|650.42|646.42|649.39|645.39|650.42|646.42|649.39|645.39|25
1613257630000|2021-02-13 23:07:10|649.08|645.08|649|645|649.2|645.2|648.9|644.9|33
1613257640000|2021-02-13 23:07:20|648.99|644.99|649.08|645.08|649.17|645.17|648.98|644.98|28
1613257650000|2021-02-13 23:07:30|649.07|645.07|649.21|645.21|649.21|645.21|648.91|644.91|23
1613257660000|2021-02-13 23:07:40|649.23|645.23|649.93|645.93|649.93|645.93|649.21|645.21|31
1613257670000|2021-02-13 23:07:50|649.96|645.96|649.94|645.94|650.22|646.22|649.94|645.94|26
1613257680000|2021-02-13 23:08:00|649.96|645.96|649.89|645.89|650|646|649.76|645.76|32
1613257690000|2021-02-13 23:08:10|649.9|645.9|650.03|646.03|650.03|646.03|649.88|645.88|17
1613257700000|2021-02-13 23:08:20|649.98|645.98|649.91|645.91|650.01|646.01|649.9|645.9|15
1613257710000|2021-02-13 23:08:30|649.9|645.9|650.04|646.04|650.13|646.13|649.9|645.9|22
1613257720000|2021-02-13 23:08:40|650.05|646.05|650.04|646.04|650.14|646.14|650.01|646.01|21
1613257730000|2021-02-13 23:08:50|650.03|646.03|650.14|646.14|650.17|646.17|650.02|646.02|23
1613257740000|2021-02-13 23:09:00|650.15|646.15|650.4|646.4|650.47|646.47|650.06|646.06|24
1613257750000|2021-02-13 23:09:10|650.38|646.38|650.58|646.58|650.63|646.63|650.31|646.31|15
1613257760000|2021-02-13 23:09:20|650.57|646.57|650.51|646.51|650.57|646.57|650.46|646.46|14
1613257770000|2021-02-13 23:09:30|650.5|646.5|650.21|646.21|650.5|646.5|650.21|646.21|26
1613257780000|2021-02-13 23:09:40|650.22|646.22|649.62|645.62|650.25|646.25|649.58|645.58|25
1613257790000|2021-02-13 23:09:50|649.67|645.67|649.82|645.82|649.9|645.9|649.64|645.64|21
1613257800000|2021-02-13 23:10:00|649.83|645.83|650.33|646.33|650.46|646.46|649.78|645.78|29
1613257810000|2021-02-13 23:10:10|650.46|646.46|649.72|645.72|650.46|646.46|649.72|645.72|30
1613257820000|2021-02-13 23:10:20|649.76|645.76|649.42|645.42|649.76|645.76|649.42|645.42|32
1613257830000|2021-02-13 23:10:30|649.38|645.38|649.27|645.27|649.38|645.38|648.87|644.87|31
1613257840000|2021-02-13 23:10:40|649.26|645.26|649.35|645.35|649.7|645.7|649.26|645.26|24
1613257850000|2021-02-13 23:10:50|649.33|645.33|648.66|644.66|649.33|645.33|648.59|644.59|27
1613257860000|2021-02-13 23:11:00|648.69|644.69|648.41|644.41|648.69|644.69|648.41|644.41|22
1613257870000|2021-02-13 23:11:10|648.42|644.42|648.18|644.18|648.42|644.42|648.14|644.14|27
1613257880000|2021-02-13 23:11:20|648.21|644.21|648.24|644.24|648.68|644.68|648.21|644.21|25
1613257890000|2021-02-13 23:11:30|648.23|644.23|648.17|644.17|648.23|644.23|648.05|644.05|18
1613257900000|2021-02-13 23:11:40|648.16|644.16|648.06|644.06|648.42|644.42|648.06|644.06|25
1613257910000|2021-02-13 23:11:50|648.05|644.05|647.65|643.65|648.06|644.06|647.57|643.57|22
1613257920000|2021-02-13 23:12:00|647.66|643.66|648.26|644.26|648.5|644.5|647.64|643.64|32
1613257930000|2021-02-13 23:12:10|648.27|644.27|648.65|644.65|648.93|644.93|648.24|644.24|25
1613257940000|2021-02-13 23:12:20|648.71|644.71|648.27|644.27|648.72|644.72|648.27|644.27|26
1613257950000|2021-02-13 23:12:30|648.25|644.25|648.54|644.54|648.72|644.72|648.25|644.25|18
1613257960000|2021-02-13 23:12:40|648.67|644.67|648.45|644.45|648.79|644.79|648.27|644.27|21
1613257970000|2021-02-13 23:12:50|648.39|644.39|648.31|644.31|648.4|644.4|648.31|644.31|7
1613257980000|2021-02-13 23:13:00|648.26|644.26|648.32|644.32|648.52|644.52|648.25|644.25|15
1613257990000|2021-02-13 23:13:10|648.29|644.29|647.9|643.9|648.33|644.33|647.9|643.9|32
1613258000000|2021-02-13 23:13:20|647.89|643.89|648.33|644.33|648.41|644.41|647.89|643.89|31
1613258010000|2021-02-13 23:13:30|648.34|644.34|648.44|644.44|648.54|644.54|648.33|644.33|24
1613258020000|2021-02-13 23:13:40|648.45|644.45|648.23|644.23|648.55|644.55|648.23|644.23|28
1613258030000|2021-02-13 23:13:50|648.24|644.24|647.94|643.94|648.24|644.24|647.85|643.85|29
1613258040000|2021-02-13 23:14:00|647.93|643.93|647.89|643.89|648.02|644.02|647.83|643.83|30
1613258050000|2021-02-13 23:14:10|647.95|643.95|647.68|643.68|648.02|644.02|647.66|643.66|30
1613258060000|2021-02-13 23:14:20|647.69|643.69|647.86|643.86|647.86|643.86|647.68|643.68|29
1613258070000|2021-02-13 23:14:30|647.85|643.85|647.85|643.85|647.93|643.93|647.78|643.78|33
1613258080000|2021-02-13 23:14:40|647.86|643.86|648.83|644.83|648.93|644.93|647.83|643.83|29
1613258090000|2021-02-13 23:14:50|648.82|644.82|648.87|644.87|648.87|644.87|648.81|644.81|13
1613258100000|2021-02-13 23:15:00|648.73|644.73|648.68|644.68|648.92|644.92|648.62|644.62|20
1613258110000|2021-02-13 23:15:10|648.66|644.66|648.84|644.84|648.9|644.9|648.66|644.66|8
1613258120000|2021-02-13 23:15:20|648.83|644.83|648.71|644.71|648.83|644.83|648.67|644.67|12
1613258130000|2021-02-13 23:15:30|648.68|644.68|648.51|644.51|648.71|644.71|648.41|644.41|13
1613258140000|2021-02-13 23:15:40|648.49|644.49|648.63|644.63|648.64|644.64|648.36|644.36|13
1613258150000|2021-02-13 23:15:50|648.68|644.68|648.93|644.93|648.99|644.99|648.68|644.68|15
1613258160000|2021-02-13 23:16:00|648.94|644.94|649.23|645.23|649.31|645.31|648.94|644.94|18
1613258170000|2021-02-13 23:16:10|649.3|645.3|649.45|645.45|649.52|645.52|649.25|645.25|14
1613258180000|2021-02-13 23:16:20|649.51|645.51|649.59|645.59|649.6|645.6|649.49|645.49|12
1613258190000|2021-02-13 23:16:30|649.55|645.55|649.6|645.6|649.61|645.61|649.55|645.55|12
1613258200000|2021-02-13 23:16:40|649.61|645.61|650.4|646.4|650.4|646.4|649.56|645.56|17
1613258210000|2021-02-13 23:16:50|650.41|646.41|650.45|646.45|650.52|646.52|650.36|646.36|14
1613258220000|2021-02-13 23:17:00|650.44|646.44|650.28|646.28|650.48|646.48|650.28|646.28|15
1613258230000|2021-02-13 23:17:10|650.34|646.34|650.44|646.44|650.62|646.62|650.34|646.34|13
1613258240000|2021-02-13 23:17:20|650.43|646.43|650.74|646.74|650.74|646.74|650.42|646.42|4
1613258250000|2021-02-13 23:17:30|650.79|646.79|651.02|647.02|651.04|647.04|650.79|646.79|14
1613258260000|2021-02-13 23:17:40|651.13|647.13|650.98|646.98|651.13|647.13|650.98|646.98|9
1613258270000|2021-02-13 23:17:50|650.99|646.99|651.13|647.13|651.15|647.15|650.99|646.99|15
1613258280000|2021-02-13 23:18:00|651.18|647.18|651.02|647.02|651.19|647.19|651.02|647.02|8
1613258290000|2021-02-13 23:18:10|651.03|647.03|650.41|646.41|651.04|647.04|650.41|646.41|18
1613258300000|2021-02-13 23:18:20|650.42|646.42|650.48|646.48|650.59|646.59|650.38|646.38|15
1613258310000|2021-02-13 23:18:30|650.49|646.49|651.34|647.34|651.34|647.34|650.49|646.49|22
1613258320000|2021-02-13 23:18:40|651.18|647.18|651.33|647.33|651.44|647.44|651.17|647.17|10
1613258330000|2021-02-13 23:18:50|651.31|647.31|651.56|647.56|651.56|647.56|651.15|647.15|19
1613258340000|2021-02-13 23:19:00|651.59|647.59|651.15|647.15|651.59|647.59|651.14|647.14|22
1613258350000|2021-02-13 23:19:10|651.14|647.14|651.77|647.77|651.83|647.83|650.95|646.95|29
1613258360000|2021-02-13 23:19:20|651.81|647.81|652.39|648.39|652.39|648.39|651.81|647.81|9
1613258370000|2021-02-13 23:19:30|652.47|648.47|652.46|648.46|652.56|648.56|652.26|648.26|15
1613258380000|2021-02-13 23:19:40|652.45|648.45|653.65|649.65|653.76|649.76|652.4|648.4|27
1613258390000|2021-02-13 23:19:50|653.64|649.64|654.22|650.22|654.23|650.23|653.38|649.38|22
1613258400000|2021-02-13 23:20:00|654.18|650.18|654.48|650.48|654.98|650.98|654.18|650.18|26
1613258410000|2021-02-13 23:20:10|654.46|650.46|654.06|650.06|654.46|650.46|653.75|649.75|33
1613258420000|2021-02-13 23:20:20|654.05|650.05|652.91|648.91|654.06|650.06|652.91|648.91|33
1613258430000|2021-02-13 23:20:30|652.9|648.9|652.57|648.57|652.9|648.9|652.04|648.04|32
1613258440000|2021-02-13 23:20:40|652.51|648.51|652.73|648.73|652.73|648.73|652.28|648.28|10
1613258450000|2021-02-13 23:20:50|652.71|648.71|652.85|648.85|652.85|648.85|652.67|648.67|18
1613258460000|2021-02-13 23:21:00|652.86|648.86|653.03|649.03|653.09|649.09|652.86|648.86|23
1613258470000|2021-02-13 23:21:10|653.02|649.02|653.09|649.09|653.12|649.12|652.69|648.69|25
1613258480000|2021-02-13 23:21:20|653.07|649.07|652.87|648.87|653.07|649.07|652.73|648.73|17
1613258490000|2021-02-13 23:21:30|652.85|648.85|652.69|648.69|652.97|648.97|652.65|648.65|23
1613258500000|2021-02-13 23:21:40|652.67|648.67|651.92|647.92|652.67|648.67|651.91|647.91|23
1613258510000|2021-02-13 23:21:50|651.9|647.9|651.87|647.87|652.12|648.12|651.72|647.72|23
1613258520000|2021-02-13 23:22:00|651.86|647.86|651.79|647.79|652.18|648.18|651.79|647.79|27
1613258530000|2021-02-13 23:22:10|651.86|647.86|652.38|648.38|652.46|648.46|651.86|647.86|17
1613258540000|2021-02-13 23:22:20|652.39|648.39|651.7|647.7|652.41|648.41|651.64|647.64|27
1613258550000|2021-02-13 23:22:30|651.69|647.69|652.22|648.22|652.51|648.51|651.67|647.67|35
1613258560000|2021-02-13 23:22:40|652.18|648.18|651.95|647.95|652.22|648.22|651.81|647.81|22
1613258570000|2021-02-13 23:22:50|651.97|647.97|651.83|647.83|652.06|648.06|651.81|647.81|20
1613258580000|2021-02-13 23:23:00|651.82|647.82|652.32|648.32|652.32|648.32|651.79|647.79|28
1613258590000|2021-02-13 23:23:10|652.21|648.21|651.86|647.86|652.42|648.42|651.86|647.86|21
1613258600000|2021-02-13 23:23:20|651.85|647.85|651.48|647.48|651.85|647.85|651.18|647.18|31
1613258610000|2021-02-13 23:23:30|651.42|647.42|651.49|647.49|651.73|647.73|651.19|647.19|29
1613258620000|2021-02-13 23:23:40|651.5|647.5|651.89|647.89|652.02|648.02|651.5|647.5|28
1613258630000|2021-02-13 23:23:50|651.9|647.9|652.03|648.03|652.06|648.06|651.9|647.9|18
1613258640000|2021-02-13 23:24:00|652.07|648.07|651.91|647.91|652.27|648.27|651.91|647.91|23
1613258650000|2021-02-13 23:24:10|651.86|647.86|652|648|652.16|648.16|651.66|647.66|31
1613258660000|2021-02-13 23:24:20|652.01|648.01|651.33|647.33|652.01|648.01|651.19|647.19|31
1613258670000|2021-02-13 23:24:30|651.39|647.39|651.96|647.96|652.03|648.03|651.32|647.32|34
1613258680000|2021-02-13 23:24:40|651.99|647.99|651.59|647.59|651.99|647.99|651.44|647.44|25
1613258690000|2021-02-13 23:24:50|651.6|647.6|651.85|647.85|651.85|647.85|651.55|647.55|28
1613258700000|2021-02-13 23:25:00|651.89|647.89|652.29|648.29|652.44|648.44|651.83|647.83|22
1613258710000|2021-02-13 23:25:10|652.27|648.27|652.2|648.2|652.45|648.45|652.1|648.1|24
1613258720000|2021-02-13 23:25:20|652.1|648.1|651.37|647.37|652.14|648.14|651.36|647.36|24
1613258730000|2021-02-13 23:25:30|651.25|647.25|651.19|647.19|651.41|647.41|650.93|646.93|26
1613258740000|2021-02-13 23:25:40|651.2|647.2|651.58|647.58|651.58|647.58|651.17|647.17|27
1613258750000|2021-02-13 23:25:50|651.57|647.57|651.88|647.88|652.04|648.04|651.57|647.57|28
1613258760000|2021-02-13 23:26:00|651.82|647.82|652.07|648.07|652.27|648.27|651.82|647.82|24
1613258770000|2021-02-13 23:26:10|652.04|648.04|652.05|648.05|652.16|648.16|651.81|647.81|31
1613258780000|2021-02-13 23:26:20|652.03|648.03|651.01|647.01|652.04|648.04|651|647|23
1613258790000|2021-02-13 23:26:30|651|647|651.13|647.13|651.21|647.21|650.85|646.85|18
1613258800000|2021-02-13 23:26:40|651.01|647.01|650.2|646.2|651.01|647.01|649.84|645.84|33
1613258810000|2021-02-13 23:26:50|650.21|646.21|650.79|646.79|650.79|646.79|650.21|646.21|28
1613258820000|2021-02-13 23:27:00|650.78|646.78|650.54|646.54|651.39|647.39|650.44|646.44|20
1613258830000|2021-02-13 23:27:10|650.55|646.55|650.3|646.3|650.6|646.6|650.29|646.29|19
1613258840000|2021-02-13 23:27:20|650.26|646.26|650.75|646.75|650.75|646.75|650.02|646.02|29
1613258850000|2021-02-13 23:27:30|650.19|646.19|650.61|646.61|650.94|646.94|650.19|646.19|34
1613258860000|2021-02-13 23:27:40|650.62|646.62|650.76|646.76|650.82|646.82|650.57|646.57|24
1613258870000|2021-02-13 23:27:50|650.7|646.7|650.54|646.54|650.98|646.98|650.54|646.54|32
1613258880000|2021-02-13 23:28:00|650.59|646.59|651.06|647.06|651.51|647.51|650.57|646.57|34
1613258890000|2021-02-13 23:28:10|651.11|647.11|651.06|647.06|651.18|647.18|650.92|646.92|18
1613258900000|2021-02-13 23:28:20|651.05|647.05|651.26|647.26|651.31|647.31|651.05|647.05|14
1613258910000|2021-02-13 23:28:30|651.27|647.27|650.91|646.91|651.27|647.27|650.87|646.87|18
1613258920000|2021-02-13 23:28:40|650.85|646.85|650.95|646.95|651.18|647.18|650.85|646.85|15
1613258930000|2021-02-13 23:28:50|650.93|646.93|650.82|646.82|650.95|646.95|650.78|646.78|12
1613258940000|2021-02-13 23:29:00|650.79|646.79|650.79|646.79|651.26|647.26|650.55|646.55|32
1613258950000|2021-02-13 23:29:10|650.82|646.82|650.09|646.09|650.82|646.82|650.05|646.05|28
1613258960000|2021-02-13 23:29:20|650.07|646.07|650.35|646.35|650.36|646.36|650.03|646.03|25
1613258970000|2021-02-13 23:29:30|650.3|646.3|650.24|646.24|650.32|646.32|650.24|646.24|7
1613258980000|2021-02-13 23:29:40|650.28|646.28|650.05|646.05|650.36|646.36|650.01|646.01|26
1613258990000|2021-02-13 23:29:50|650.07|646.07|649.9|645.9|650.12|646.12|649.85|645.85|20
1613259000000|2021-02-13 23:30:00|649.93|645.93|650.43|646.43|650.46|646.46|649.93|645.93|22
1613259010000|2021-02-13 23:30:10|650.41|646.41|650.13|646.13|650.43|646.43|650.13|646.13|20
1613259020000|2021-02-13 23:30:20|650.11|646.11|649.83|645.83|650.12|646.12|649.74|645.74|18
1613259030000|2021-02-13 23:30:30|649.77|645.77|649.86|645.86|650.02|646.02|649.75|645.75|19
1613259040000|2021-02-13 23:30:40|649.84|645.84|649.63|645.63|649.84|645.84|649.56|645.56|27
1613259050000|2021-02-13 23:30:50|649.54|645.54|649.69|645.69|649.69|645.69|649.22|645.22|30
1613259060000|2021-02-13 23:31:00|649.7|645.7|649.74|645.74|649.84|645.84|649.7|645.7|15
1613259070000|2021-02-13 23:31:10|649.76|645.76|648.89|644.89|649.76|645.76|648.89|644.89|14
1613259080000|2021-02-13 23:31:20|648.82|644.82|648.87|644.87|649.12|645.12|648.78|644.78|24
1613259090000|2021-02-13 23:31:30|648.85|644.85|648.77|644.77|648.86|644.86|648.73|644.73|9
1613259100000|2021-02-13 23:31:40|648.75|644.75|647.97|643.97|648.75|644.75|647.96|643.96|18
1613259110000|2021-02-13 23:31:50|647.93|643.93|647.09|643.09|647.93|643.93|647.09|643.09|24
1613259120000|2021-02-13 23:32:00|647.07|643.07|647.55|643.55|647.8|643.8|647.07|643.07|24
1613259130000|2021-02-13 23:32:10|647.58|643.58|648.51|644.51|648.53|644.53|647.51|643.51|24
1613259140000|2021-02-13 23:32:20|648.5|644.5|648.55|644.55|648.65|644.65|648.29|644.29|22
1613259150000|2021-02-13 23:32:30|648.61|644.61|648.23|644.23|648.89|644.89|648.22|644.22|20
1613259160000|2021-02-13 23:32:40|648.22|644.22|647.81|643.81|648.33|644.33|647.8|643.8|17
1613259170000|2021-02-13 23:32:50|647.78|643.78|648.06|644.06|648.14|644.14|647.62|643.62|24
1613259180000|2021-02-13 23:33:00|648.1|644.1|648.38|644.38|648.52|644.52|648.05|644.05|29
1613259190000|2021-02-13 23:33:10|648.42|644.42|648.74|644.74|648.79|644.79|648.42|644.42|24
1613259200000|2021-02-13 23:33:20|648.75|644.75|648.54|644.54|648.75|644.75|648.5|644.5|19
1613259210000|2021-02-13 23:33:30|648.58|644.58|648.69|644.69|648.76|644.76|648.58|644.58|17
1613259220000|2021-02-13 23:33:40|648.67|644.67|649.08|645.08|649.1|645.1|648.67|644.67|19
1613259230000|2021-02-13 23:33:50|649.09|645.09|648.59|644.59|649.09|645.09|648.59|644.59|25
1613259240000|2021-02-13 23:34:00|648.56|644.56|648.89|644.89|648.99|644.99|648.51|644.51|22
1613259250000|2021-02-13 23:34:10|648.91|644.91|649.32|645.32|649.52|645.52|648.91|644.91|20
1613259260000|2021-02-13 23:34:20|649.13|645.13|649.02|645.02|649.56|645.56|648.91|644.91|30
1613259270000|2021-02-13 23:34:30|649.01|645.01|648.57|644.57|649.02|645.02|648.57|644.57|23
1613259280000|2021-02-13 23:34:40|648.53|644.53|648.63|644.63|648.73|644.73|648.39|644.39|26
1613259290000|2021-02-13 23:34:50|648.59|644.59|648.87|644.87|648.93|644.93|648.55|644.55|18
1613259300000|2021-02-13 23:35:00|648.86|644.86|649.64|645.64|649.73|645.73|648.86|644.86|31
1613259310000|2021-02-13 23:35:10|649.62|645.62|649.66|645.66|649.71|645.71|649.6|645.6|15
1613259320000|2021-02-13 23:35:20|649.67|645.67|648.93|644.93|649.67|645.67|648.83|644.83|22
1613259330000|2021-02-13 23:35:30|649.01|645.01|649.79|645.79|649.9|645.9|649.01|645.01|28
1613259340000|2021-02-13 23:35:40|649.81|645.81|649.98|645.98|650.17|646.17|649.81|645.81|17
1613259350000|2021-02-13 23:35:50|649.88|645.88|650.21|646.21|650.21|646.21|649.73|645.73|23
1613259360000|2021-02-13 23:36:00|650.2|646.2|649.9|645.9|650.2|646.2|649.84|645.84|17
1613259370000|2021-02-13 23:36:10|649.75|645.75|649.59|645.59|649.75|645.75|649.33|645.33|20
1613259380000|2021-02-13 23:36:20|649.64|645.64|650.51|646.51|650.51|646.51|649.63|645.63|20
1613259390000|2021-02-13 23:36:30|650.5|646.5|650.16|646.16|650.64|646.64|650.16|646.16|19
1613259400000|2021-02-13 23:36:40|650.17|646.17|650.22|646.22|650.34|646.34|650.09|646.09|20
1613259410000|2021-02-13 23:36:50|650.17|646.17|649.78|645.78|650.28|646.28|649.73|645.73|22
1613259420000|2021-02-13 23:37:00|649.75|645.75|649.75|645.75|649.89|645.89|649.75|645.75|20
1613259430000|2021-02-13 23:37:10|649.73|645.73|649.66|645.66|649.93|645.93|649.64|645.64|14
1613259440000|2021-02-13 23:37:20|649.71|645.71|650.07|646.07|650.11|646.11|649.71|645.71|23
1613259450000|2021-02-13 23:37:30|650.09|646.09|650.16|646.16|650.18|646.18|649.97|645.97|18
1613259460000|2021-02-13 23:37:40|650.13|646.13|650.12|646.12|650.2|646.2|650.02|646.02|12
1613259470000|2021-02-13 23:37:50|650.02|646.02|649.82|645.82|650.04|646.04|649.68|645.68|24
1613259480000|2021-02-13 23:38:00|649.77|645.77|650.23|646.23|650.25|646.25|649.69|645.69|19
1613259490000|2021-02-13 23:38:10|650.25|646.25|650.1|646.1|650.25|646.25|650.09|646.09|12
1613259500000|2021-02-13 23:38:20|650.13|646.13|650.11|646.11|650.49|646.49|650.11|646.11|20
1613259510000|2021-02-13 23:38:30|650.15|646.15|650.22|646.22|650.46|646.46|650.15|646.15|22
1613259520000|2021-02-13 23:38:40|650.19|646.19|649.93|645.93|650.27|646.27|649.92|645.92|17
1613259530000|2021-02-13 23:38:50|649.88|645.88|650.14|646.14|650.14|646.14|649.66|645.66|26
1613259540000|2021-02-13 23:39:00|650.13|646.13|650.58|646.58|650.65|646.65|650.13|646.13|26
1613259550000|2021-02-13 23:39:10|650.57|646.57|650.6|646.6|650.75|646.75|650.57|646.57|19
1613259560000|2021-02-13 23:39:20|650.56|646.56|650.65|646.65|650.65|646.65|650.3|646.3|22
1613259570000|2021-02-13 23:39:30|650.64|646.64|650.76|646.76|650.88|646.88|650.62|646.62|24
1613259580000|2021-02-13 23:39:40|650.68|646.68|651.21|647.21|651.4|647.4|650.68|646.68|25
1613259590000|2021-02-13 23:39:50|651.16|647.16|651.75|647.75|651.75|647.75|651.1|647.1|22
1613259600000|2021-02-13 23:40:00|651.86|647.86|651.98|647.98|652.02|648.02|651.84|647.84|15
1613259610000|2021-02-13 23:40:10|652|648|652.01|648.01|652.01|648.01|651.98|647.98|8
1613259620000|2021-02-13 23:40:20|651.98|647.98|651.99|647.99|652.02|648.02|651.74|647.74|17
1613259630000|2021-02-13 23:40:30|652|648|652.12|648.12|652.12|648.12|651.96|647.96|14
1613259640000|2021-02-13 23:40:40|652.11|648.11|651.89|647.89|652.11|648.11|651.79|647.79|16
1613259650000|2021-02-13 23:40:50|651.86|647.86|651.39|647.39|651.86|647.86|651.32|647.32|13
1613259660000|2021-02-13 23:41:00|651.41|647.41|651.75|647.75|651.75|647.75|651.41|647.41|12
1613259670000|2021-02-13 23:41:10|651.76|647.76|651.88|647.88|651.99|647.99|651.75|647.75|17
1613259680000|2021-02-13 23:41:20|651.77|647.77|651.54|647.54|651.77|647.77|651.54|647.54|26
1613259690000|2021-02-13 23:41:30|651.53|647.53|650.91|646.91|651.54|647.54|650.91|646.91|19
1613259700000|2021-02-13 23:41:40|650.89|646.89|650.33|646.33|650.94|646.94|650.33|646.33|18
1613259710000|2021-02-13 23:41:50|650.31|646.31|650.52|646.52|650.56|646.56|650.31|646.31|20
1613259720000|2021-02-13 23:42:00|650.53|646.53|651|647|651.03|647.03|650.52|646.52|22
1613259730000|2021-02-13 23:42:10|650.96|646.96|650.78|646.78|651.01|647.01|650.78|646.78|9
1613259740000|2021-02-13 23:42:20|650.77|646.77|650.79|646.79|650.93|646.93|650.77|646.77|18
1613259750000|2021-02-13 23:42:30|650.8|646.8|651.05|647.05|651.05|647.05|650.8|646.8|14
1613259760000|2021-02-13 23:42:40|650.98|646.98|651.34|647.34|651.34|647.34|650.97|646.97|20
1613259770000|2021-02-13 23:42:50|651.33|647.33|651.66|647.66|651.66|647.66|651.15|647.15|29
1613259780000|2021-02-13 23:43:00|651.6|647.6|651.59|647.59|651.64|647.64|651.45|647.45|23
1613259790000|2021-02-13 23:43:10|651.56|647.56|651.67|647.67|651.73|647.73|651.48|647.48|30
1613259800000|2021-02-13 23:43:20|651.68|647.68|651.81|647.81|651.83|647.83|651.66|647.66|25
1613259810000|2021-02-13 23:43:30|651.82|647.82|651.95|647.95|651.95|647.95|651.58|647.58|27
1613259820000|2021-02-13 23:43:40|651.94|647.94|651.82|647.82|651.96|647.96|651.64|647.64|26
1613259830000|2021-02-13 23:43:50|651.73|647.73|651.82|647.82|651.9|647.9|651.73|647.73|18
1613259840000|2021-02-13 23:44:00|651.79|647.79|652.14|648.14|652.14|648.14|651.78|647.78|26
1613259850000|2021-02-13 23:44:10|652.17|648.17|652.42|648.42|652.44|648.44|652.17|648.17|29
1613259860000|2021-02-13 23:44:20|652.4|648.4|652.67|648.67|652.81|648.81|652.39|648.39|30
1613259870000|2021-02-13 23:44:30|652.7|648.7|653.18|649.18|653.18|649.18|652.7|648.7|34
1613259880000|2021-02-13 23:44:40|653.15|649.15|653.64|649.64|653.78|649.78|653.15|649.15|31
1613259890000|2021-02-13 23:44:50|653.6|649.6|653.71|649.71|653.71|649.71|653.43|649.43|15
1613259900000|2021-02-13 23:45:00|653.7|649.7|653.76|649.76|654.02|650.02|653.7|649.7|23
1613259910000|2021-02-13 23:45:10|653.82|649.82|653.87|649.87|653.89|649.89|653.78|649.78|13
1613259920000|2021-02-13 23:45:20|653.88|649.88|653.76|649.76|653.89|649.89|653.3|649.3|23
1613259930000|2021-02-13 23:45:30|653.83|649.83|654.44|650.44|654.44|650.44|653.77|649.77|21
1613259940000|2021-02-13 23:45:40|654.34|650.34|654.96|650.96|655.19|651.19|654.34|650.34|22
1613259950000|2021-02-13 23:45:50|654.97|650.97|655.32|651.32|655.37|651.37|654.96|650.96|26
1613259960000|2021-02-13 23:46:00|655.33|651.33|655.53|651.53|655.53|651.53|655.32|651.32|31
1613259970000|2021-02-13 23:46:10|655.55|651.55|655.8|651.8|655.98|651.98|655.51|651.51|32
1613259980000|2021-02-13 23:46:20|655.81|651.81|656.81|652.81|656.81|652.81|655.81|651.81|19
1613259990000|2021-02-13 23:46:30|656.82|652.82|656.21|652.21|656.88|652.88|656.21|652.21|21
1613260000000|2021-02-13 23:46:40|656.22|652.22|657.57|653.57|657.7|653.7|656.22|652.22|30
1613260010000|2021-02-13 23:46:50|657.59|653.59|657.28|653.28|657.94|653.94|657.07|653.07|34
1613260020000|2021-02-13 23:47:00|657.82|653.82|658.64|654.64|658.71|654.71|657.5|653.5|34
1613260030000|2021-02-13 23:47:10|658.65|654.65|658.79|654.79|659.24|655.24|658.61|654.61|25
1613260040000|2021-02-13 23:47:20|658.96|654.96|658.98|654.98|659.1|655.1|658.75|654.75|27
1613260050000|2021-02-13 23:47:30|659.09|655.09|659.72|655.72|659.87|655.87|658.88|654.88|35
1613260060000|2021-02-13 23:47:40|659.73|655.73|659.87|655.87|659.93|655.93|659.72|655.72|18
1613260070000|2021-02-13 23:47:50|659.81|655.81|660.42|656.42|660.74|656.74|659.81|655.81|29
1613260080000|2021-02-13 23:48:00|660.27|656.27|660.85|656.85|660.85|656.85|660.17|656.17|25
1613260090000|2021-02-13 23:48:10|660.92|656.92|660.93|656.93|661.32|657.32|660.81|656.81|24
1613260100000|2021-02-13 23:48:20|660.94|656.94|661.04|657.04|661.08|657.08|660.94|656.94|17
1613260110000|2021-02-13 23:48:30|660.99|656.99|661.38|657.38|661.38|657.38|660.69|656.69|24
1613260120000|2021-02-13 23:48:40|661.37|657.37|662.21|658.21|662.34|658.34|661.31|657.31|24
1613260130000|2021-02-13 23:48:50|662.1|658.1|662.3|658.3|662.47|658.47|661.75|657.75|31
1613260140000|2021-02-13 23:49:00|662.32|658.32|662.85|658.85|662.88|658.88|662.08|658.08|26
1613260150000|2021-02-13 23:49:10|662.89|658.89|662.89|658.89|662.94|658.94|662.65|658.65|29
1613260160000|2021-02-13 23:49:20|662.94|658.94|661.34|657.34|662.95|658.95|661.34|657.34|35
1613260170000|2021-02-13 23:49:30|661.33|657.33|660.42|656.42|661.35|657.35|660.32|656.32|37
1613260180000|2021-02-13 23:49:40|660.45|656.45|659.39|655.39|660.45|656.45|659.39|655.39|29
1613260190000|2021-02-13 23:49:50|659.53|655.53|659.77|655.77|659.84|655.84|659.41|655.41|28
1613260200000|2021-02-13 23:50:00|659.8|655.8|660.02|656.02|660.28|656.28|659.53|655.53|29
1613260210000|2021-02-13 23:50:10|660.01|656.01|660.01|656.01|660.41|656.41|660.01|656.01|25
1613260220000|2021-02-13 23:50:20|660.02|656.02|660.09|656.09|660.21|656.21|659.88|655.88|33
1613260230000|2021-02-13 23:50:30|659.86|655.86|658.65|654.65|660.09|656.09|658.32|654.32|33
1613260240000|2021-02-13 23:50:40|658.66|654.66|659.83|655.83|659.99|655.99|658.66|654.66|30
1613260250000|2021-02-13 23:50:50|659.84|655.84|661.13|657.13|661.15|657.15|659.77|655.77|33
1613260260000|2021-02-13 23:51:00|661.16|657.16|661.53|657.53|661.56|657.56|661.14|657.14|23
1613260270000|2021-02-13 23:51:10|661.55|657.55|661.4|657.4|661.55|657.55|661.14|657.14|34
1613260280000|2021-02-13 23:51:20|661.33|657.33|660.7|656.7|661.36|657.36|660.7|656.7|32
1613260290000|2021-02-13 23:51:30|660.73|656.73|660.76|656.76|661.14|657.14|660.72|656.72|21
1613260300000|2021-02-13 23:51:40|660.75|656.75|660.65|656.65|660.9|656.9|660.6|656.6|22
1613260310000|2021-02-13 23:51:50|660.62|656.62|660.83|656.83|660.91|656.91|660.62|656.62|22
1613260320000|2021-02-13 23:52:00|660.85|656.85|662.14|658.14|662.31|658.31|660.83|656.83|30
1613260330000|2021-02-13 23:52:10|662.27|658.27|662.05|658.05|662.64|658.64|662.02|658.02|25
1613260340000|2021-02-13 23:52:20|662.06|658.06|662.37|658.37|662.52|658.52|661.97|657.97|20
1613260350000|2021-02-13 23:52:30|662.36|658.36|662.46|658.46|662.46|658.46|662.13|658.13|16
1613260360000|2021-02-13 23:52:40|662.36|658.36|662.48|658.48|662.5|658.5|662.33|658.33|16
1613260370000|2021-02-13 23:52:50|662.49|658.49|664.22|660.22|664.22|660.22|662.42|658.42|12
1613260380000|2021-02-13 23:53:00|664.21|660.21|665.07|661.07|665.07|661.07|664.18|660.18|21
1613260390000|2021-02-13 23:53:10|665.02|661.02|665.26|661.26|665.26|661.26|665.02|661.02|8
1613260400000|2021-02-13 23:53:20|665.21|661.21|666.02|662.02|666.1|662.1|665.21|661.21|25
1613260410000|2021-02-13 23:53:30|666.06|662.06|666.43|662.43|666.46|662.46|666.03|662.03|21
1613260420000|2021-02-13 23:53:40|666.44|662.44|666.36|662.36|666.48|662.48|665.5|661.5|31
1613260430000|2021-02-13 23:53:50|666.92|662.92|667.87|663.87|667.9|663.9|666.92|662.92|20
1613260440000|2021-02-13 23:54:00|667.89|663.89|668.37|664.37|668.39|664.39|667.86|663.86|22
1613260450000|2021-02-13 23:54:10|668.4|664.4|668.11|664.11|668.64|664.64|668.11|664.11|17
1613260460000|2021-02-13 23:54:20|668.02|664.02|666.53|662.53|668.02|664.02|666.53|662.53|30
1613260470000|2021-02-13 23:54:30|666.31|662.31|665.57|661.57|666.31|662.31|665.49|661.49|20
1613260480000|2021-02-13 23:54:40|666.11|662.11|665.22|661.22|666.13|662.13|665.14|661.14|29
1613260490000|2021-02-13 23:54:50|665.24|661.24|665.44|661.44|665.6|661.6|665.24|661.24|21
1613260500000|2021-02-13 23:55:00|665.45|661.45|666.96|662.96|666.96|662.96|665.45|661.45|32
1613260510000|2021-02-13 23:55:10|666.93|662.93|667.14|663.14|667.2|663.2|666.89|662.89|25
1613260520000|2021-02-13 23:55:20|667.13|663.13|666.94|662.94|667.15|663.15|666.92|662.92|14
1613260530000|2021-02-13 23:55:30|666.9|662.9|667.1|663.1|667.28|663.28|666.86|662.86|20
1613260540000|2021-02-13 23:55:40|666.89|662.89|665.99|661.99|666.89|662.89|665.99|661.99|21
1613260550000|2021-02-13 23:55:50|665.9|661.9|667.55|663.55|667.79|663.79|665.9|661.9|36
1613260560000|2021-02-13 23:56:00|667.53|663.53|667.82|663.82|668.22|664.22|667.53|663.53|26
1613260570000|2021-02-13 23:56:10|667.85|663.85|668.61|664.61|668.66|664.66|667.49|663.49|21
1613260580000|2021-02-13 23:56:20|668.7|664.7|668.28|664.28|669.04|665.04|668.16|664.16|29
1613260590000|2021-02-13 23:56:30|668.34|664.34|667.66|663.66|668.46|664.46|667.33|663.33|33
1613260600000|2021-02-13 23:56:40|667.75|663.75|667.47|663.47|667.99|663.99|667.44|663.44|25
1613260610000|2021-02-13 23:56:50|667.46|663.46|667.51|663.51|667.51|663.51|667.46|663.46|6
1613260620000|2021-02-13 23:57:00|667.29|663.29|667.01|663.01|667.29|663.29|666.56|662.56|25
1613260630000|2021-02-13 23:57:10|667|663|668.61|664.61|668.69|664.69|666.96|662.96|28
1613260640000|2021-02-13 23:57:20|668.67|664.67|669.18|665.18|669.19|665.19|668.61|664.61|19
1613260650000|2021-02-13 23:57:30|669.23|665.23|669.13|665.13|669.27|665.27|668.58|664.58|29
1613260660000|2021-02-13 23:57:40|669.32|665.32|669.44|665.44|669.47|665.47|669.29|665.29|14
1613260670000|2021-02-13 23:57:50|669.62|665.62|669.85|665.85|669.89|665.89|669.61|665.61|16
1613260680000|2021-02-13 23:58:00|669.87|665.87|669.34|665.34|670.27|666.27|669.34|665.34|28
1613260690000|2021-02-13 23:58:10|669.32|665.32|668.73|664.73|669.32|665.32|668.5|664.5|24
1613260700000|2021-02-13 23:58:20|668.77|664.77|668.25|664.25|668.78|664.78|668.25|664.25|21
1613260710000|2021-02-13 23:58:30|668.22|664.22|668.38|664.38|668.38|664.38|667.82|663.82|20
1613260720000|2021-02-13 23:58:40|668.29|664.29|669.11|665.11|669.24|665.24|668.25|664.25|25
1613260730000|2021-02-13 23:58:50|669.08|665.08|669.8|665.8|669.8|665.8|669.03|665.03|26
1613260740000|2021-02-13 23:59:00|669.79|665.79|668.51|664.51|669.79|665.79|668.49|664.49|28
1613260750000|2021-02-13 23:59:10|668.48|664.48|669.46|665.46|669.52|665.52|668.48|664.48|28
1613260760000|2021-02-13 23:59:20|669.48|665.48|670.03|666.03|670.04|666.04|669.48|665.48|30
1613260770000|2021-02-13 23:59:30|670.08|666.08|670.13|666.13|670.27|666.27|670|666|17
1613260780000|2021-02-13 23:59:40|670.15|666.15|670.45|666.45|670.46|666.46|670.1|666.1|22
1613260790000|2021-02-13 23:59:50|670.44|666.44|670.34|666.34|670.45|666.45|670.22|666.22|17
1613260800000|2021-02-14 00:00:00|670.55|666.55|670.74|666.74|670.75|666.75|670.55|666.55|18
1613260810000|2021-02-14 00:00:10|670.76|666.76|672.77|668.77|672.82|668.82|670.74|666.74|28
1613260820000|2021-02-14 00:00:20|672.81|668.81|674.36|670.36|674.83|670.83|672.81|668.81|31
1613260830000|2021-02-14 00:00:30|674.17|670.17|674.76|670.76|674.76|670.76|672.81|668.81|38
1613260840000|2021-02-14 00:00:40|674.82|670.82|676.41|672.41|676.83|672.83|674.82|670.82|35
1613260850000|2021-02-14 00:00:50|676.55|672.55|675.58|671.58|676.71|672.71|675.41|671.41|36
1613260860000|2021-02-14 00:01:00|675.53|671.53|676.5|672.5|676.5|672.5|675.53|671.53|30
1613260870000|2021-02-14 00:01:10|676.55|672.55|677.18|673.18|677.22|673.22|676.43|672.43|28
1613260880000|2021-02-14 00:01:20|677.21|673.21|677.67|673.67|677.88|673.88|677.17|673.17|24
1613260890000|2021-02-14 00:01:30|677.5|673.5|677.21|673.21|677.73|673.73|677.21|673.21|24
1613260900000|2021-02-14 00:01:40|677.23|673.23|676.94|672.94|677.23|673.23|676.3|672.3|29
1613260910000|2021-02-14 00:01:50|676.95|672.95|677.28|673.28|677.28|673.28|676.95|672.95|23
1613260920000|2021-02-14 00:02:00|677.3|673.3|675.82|671.82|677.34|673.34|675.8|671.8|37
1613260930000|2021-02-14 00:02:10|675.8|671.8|674.95|670.95|675.82|671.82|674.21|670.21|33
1613260940000|2021-02-14 00:02:20|674.98|670.98|675.92|671.92|676.05|672.05|674.98|670.98|34
1613260950000|2021-02-14 00:02:30|675.97|671.97|676.19|672.19|676.57|672.57|675.93|671.93|32
1613260960000|2021-02-14 00:02:40|676.18|672.18|675.87|671.87|676.19|672.19|675.3|671.3|39
1613260970000|2021-02-14 00:02:50|675.85|671.85|674.38|670.38|675.85|671.85|674.38|670.38|34
1613260980000|2021-02-14 00:03:00|674.5|670.5|673.66|669.66|674.5|670.5|673.65|669.65|35
1613260990000|2021-02-14 00:03:10|673.64|669.64|672.97|668.97|673.64|669.64|672.77|668.77|38
1613261000000|2021-02-14 00:03:20|673|669|673.19|669.19|673.29|669.29|672.7|668.7|36
1613261010000|2021-02-14 00:03:30|673.16|669.16|673.09|669.09|673.17|669.17|673.02|669.02|22
1613261020000|2021-02-14 00:03:40|673.07|669.07|673.56|669.56|673.92|669.92|673.07|669.07|30
1613261030000|2021-02-14 00:03:50|673.63|669.63|674.06|670.06|674.5|670.5|673.63|669.63|37
1613261040000|2021-02-14 00:04:00|674.08|670.08|672.42|668.42|674.08|670.08|672.32|668.32|33
1613261050000|2021-02-14 00:04:10|672.54|668.54|672.83|668.83|673.64|669.64|672.35|668.35|37
1613261060000|2021-02-14 00:04:20|672.96|668.96|673.64|669.64|674.04|670.04|672.86|668.86|38
1613261070000|2021-02-14 00:04:30|673.71|669.71|672.97|668.97|673.89|669.89|672.96|668.96|34
1613261080000|2021-02-14 00:04:40|672.93|668.93|671.7|667.7|672.93|668.93|671.62|667.62|39
1613261090000|2021-02-14 00:04:50|671.63|667.63|671.1|667.1|671.63|667.63|670.12|666.12|37
1613261100000|2021-02-14 00:05:00|671.41|667.41|671.95|667.95|671.95|667.95|671.37|667.37|32
1613261110000|2021-02-14 00:05:10|671.96|667.96|670.89|666.89|671.98|667.98|670.87|666.87|35
1613261120000|2021-02-14 00:05:20|670.86|666.86|669.43|665.43|670.88|666.88|669.36|665.36|35
1613261130000|2021-02-14 00:05:30|669.42|665.42|668.61|664.61|669.62|665.62|668.49|664.49|33
1613261140000|2021-02-14 00:05:40|668.84|664.84|671.2|667.2|671.2|667.2|668.75|664.75|36
1613261150000|2021-02-14 00:05:50|671.14|667.14|670.68|666.68|671.16|667.16|670.67|666.67|32
1613261160000|2021-02-14 00:06:00|670.64|666.64|671.04|667.04|671.14|667.14|670.54|666.54|30
1613261170000|2021-02-14 00:06:10|671.05|667.05|669.67|665.67|671.22|667.22|669.67|665.67|34
1613261180000|2021-02-14 00:06:20|669.7|665.7|668.28|664.28|669.7|665.7|668.13|664.13|33
1613261190000|2021-02-14 00:06:30|668.49|664.49|668.71|664.71|668.72|664.72|668.17|664.17|38
1613261200000|2021-02-14 00:06:40|668.81|664.81|667.67|663.67|668.81|664.81|667.66|663.66|34
1613261210000|2021-02-14 00:06:50|667.66|663.66|666.33|662.33|667.66|663.66|666.26|662.26|37
1613261220000|2021-02-14 00:07:00|666.45|662.45|663.6|659.6|666.91|662.91|663.47|659.47|32
1613261230000|2021-02-14 00:07:10|663.87|659.87|663.8|659.8|664.27|660.27|663.73|659.73|36
1613261240000|2021-02-14 00:07:20|663.68|659.68|665.38|661.38|665.52|661.52|663.54|659.54|36
1613261250000|2021-02-14 00:07:30|665.43|661.43|666.17|662.17|666.17|662.17|665.42|661.42|37
1613261260000|2021-02-14 00:07:40|666.18|662.18|666.11|662.11|666.27|662.27|666|662|33
1613261270000|2021-02-14 00:07:50|666.22|662.22|665.34|661.34|666.22|662.22|665.12|661.12|32
1613261280000|2021-02-14 00:08:00|665.38|661.38|666.99|662.99|666.99|662.99|665.23|661.23|33
1613261290000|2021-02-14 00:08:10|667.01|663.01|666.77|662.77|667.18|663.18|666.7|662.7|28
1613261300000|2021-02-14 00:08:20|666.65|662.65|665.92|661.92|666.65|662.65|665.92|661.92|38
1613261310000|2021-02-14 00:08:30|665.91|661.91|665.61|661.61|666.17|662.17|665.61|661.61|31
1613261320000|2021-02-14 00:08:40|665.6|661.6|665.13|661.13|665.6|661.6|665.13|661.13|27
1613261330000|2021-02-14 00:08:50|665.08|661.08|664.88|660.88|665.08|661.08|664.38|660.38|35
1613261340000|2021-02-14 00:09:00|664.82|660.82|665.09|661.09|665.09|661.09|664.4|660.4|34
1613261350000|2021-02-14 00:09:10|665.11|661.11|664.97|660.97|665.33|661.33|664.96|660.96|23
1613261360000|2021-02-14 00:09:20|664.96|660.96|665.17|661.17|665.19|661.19|664.92|660.92|17
1613261370000|2021-02-14 00:09:30|665.18|661.18|665.33|661.33|665.34|661.34|664.61|660.61|27
1613261380000|2021-02-14 00:09:40|665.35|661.35|665.47|661.47|665.58|661.58|665.35|661.35|23
1613261390000|2021-02-14 00:09:50|665.46|661.46|666.29|662.29|666.34|662.34|665.39|661.39|28
1613261400000|2021-02-14 00:10:00|666.26|662.26|665.67|661.67|666.26|662.26|665.66|661.66|29
1613261410000|2021-02-14 00:10:10|665.59|661.59|666.89|662.89|666.89|662.89|665.57|661.57|36
1613261420000|2021-02-14 00:10:20|666.96|662.96|667.94|663.94|667.96|663.96|666.96|662.96|32
1613261430000|2021-02-14 00:10:30|667.98|663.98|669.48|665.48|669.53|665.53|667.98|663.98|30
1613261440000|2021-02-14 00:10:40|669.46|665.46|670.41|666.41|670.41|666.41|669.43|665.43|35
1613261450000|2021-02-14 00:10:50|670.62|666.62|672.43|668.43|672.5|668.5|670.57|666.57|38
1613261460000|2021-02-14 00:11:00|672.31|668.31|670.52|666.52|672.31|668.31|670.52|666.52|31
1613261470000|2021-02-14 00:11:10|670.38|666.38|669.93|665.93|670.61|666.61|669.71|665.71|28
1613261480000|2021-02-14 00:11:20|670.18|666.18|671.66|667.66|671.66|667.66|670.18|666.18|25
1613261490000|2021-02-14 00:11:30|671.64|667.64|672.83|668.83|672.93|668.93|671.64|667.64|35
1613261500000|2021-02-14 00:11:40|672.88|668.88|674|670|674.28|670.28|672.87|668.87|30
1613261510000|2021-02-14 00:11:50|674.02|670.02|675.35|671.35|675.4|671.4|674.02|670.02|34
1613261520000|2021-02-14 00:12:00|675.44|671.44|677.2|673.2|677.54|673.54|675.38|671.38|33
1613261530000|2021-02-14 00:12:10|677.16|673.16|677.86|673.86|677.98|673.98|677.16|673.16|34
1613261540000|2021-02-14 00:12:20|677.87|673.87|678.98|674.98|679.13|675.13|677.71|673.71|32
1613261550000|2021-02-14 00:12:30|678.99|674.99|679.24|675.24|679.47|675.47|678.98|674.98|21
1613261560000|2021-02-14 00:12:40|679.23|675.23|678.45|674.45|679.23|675.23|678.45|674.45|21
1613261570000|2021-02-14 00:12:50|678.2|674.2|681.23|677.23|681.23|677.23|678.2|674.2|25
1613261580000|2021-02-14 00:13:00|681.22|677.22|680.08|676.08|681.27|677.27|680.02|676.02|27
1613261590000|2021-02-14 00:13:10|680.02|676.02|680.79|676.79|681.16|677.16|680.02|676.02|25
1613261600000|2021-02-14 00:13:20|681|677|681.1|677.1|681.13|677.13|680.83|676.83|24
1613261610000|2021-02-14 00:13:30|681.25|677.25|681.67|677.67|681.9|677.9|681.25|677.25|24
1613261620000|2021-02-14 00:13:40|681.72|677.72|684.53|680.53|684.88|680.88|681.72|677.72|31
1613261630000|2021-02-14 00:13:50|684.62|680.62|688.16|684.16|688.27|684.27|684.62|680.62|27
1613261640000|2021-02-14 00:14:00|688.15|684.15|686.24|682.24|688.15|684.15|685.9|681.9|37
1613261650000|2021-02-14 00:14:10|686.19|682.19|684.91|680.91|686.19|682.19|684.78|680.78|26
1613261660000|2021-02-14 00:14:20|684.74|680.74|684.82|680.82|685.26|681.26|684.74|680.74|33
1613261670000|2021-02-14 00:14:30|684.51|680.51|684.71|680.71|684.71|680.71|683.73|679.73|31
1613261680000|2021-02-14 00:14:40|684.8|680.8|685.95|681.95|685.95|681.95|684.8|680.8|34
1613261690000|2021-02-14 00:14:50|685.9|681.9|685.48|681.48|686.12|682.12|685.48|681.48|29
1613261700000|2021-02-14 00:15:00|685.33|681.33|682.54|678.54|685.33|681.33|682.34|678.34|37
1613261710000|2021-02-14 00:15:10|682.55|678.55|681.66|677.66|683.06|679.06|681.66|677.66|28
1613261720000|2021-02-14 00:15:20|681.52|677.52|683.07|679.07|683.13|679.13|681.45|677.45|30
1613261730000|2021-02-14 00:15:30|683.11|679.11|685.25|681.25|685.25|681.25|683.11|679.11|29
1613261740000|2021-02-14 00:15:40|685.09|681.09|685.83|681.83|685.88|681.88|684.71|680.71|32
1613261750000|2021-02-14 00:15:50|687.04|683.04|687.41|683.41|687.41|683.41|686.8|682.8|22
1613261760000|2021-02-14 00:16:00|687.43|683.43|689.69|685.69|689.71|685.71|687.43|683.43|23
1613261770000|2021-02-14 00:16:10|689.55|685.55|687.72|683.72|689.57|685.57|687.48|683.48|33
1613261780000|2021-02-14 00:16:20|687.69|683.69|687.76|683.76|687.96|683.96|687.26|683.26|28
1613261790000|2021-02-14 00:16:30|687.9|683.9|688.15|684.15|688.18|684.18|687.87|683.87|20
1613261800000|2021-02-14 00:16:40|688.17|684.17|690.22|686.22|690.22|686.22|688.11|684.11|22
1613261810000|2021-02-14 00:16:50|689.91|685.91|691.19|687.19|691.24|687.24|689.77|685.77|29
1613261820000|2021-02-14 00:17:00|691.15|687.15|690.58|686.58|691.54|687.54|690.12|686.12|32
1613261830000|2021-02-14 00:17:10|690.63|686.63|690.41|686.41|690.94|686.94|690.15|686.15|30
1613261840000|2021-02-14 00:17:20|690.52|686.52|688.38|684.38|690.52|686.52|688.38|684.38|34
1613261850000|2021-02-14 00:17:30|688.39|684.39|690.83|686.83|690.93|686.93|688.39|684.39|36
1613261860000|2021-02-14 00:17:40|690.85|686.85|690.76|686.76|690.89|686.89|690.68|686.68|20
1613261870000|2021-02-14 00:17:50|690.62|686.62|690.67|686.67|690.77|686.77|690.47|686.47|24
1613261880000|2021-02-14 00:18:00|690.68|686.68|691.35|687.35|691.4|687.4|690.37|686.37|32
1613261890000|2021-02-14 00:18:10|691.22|687.22|691.21|687.21|691.38|687.38|691.05|687.05|23
1613261900000|2021-02-14 00:18:20|691.16|687.16|689.05|685.05|691.17|687.17|688.65|684.65|35
1613261910000|2021-02-14 00:18:30|689.02|685.02|689.64|685.64|689.72|685.72|688.52|684.52|26
1613261920000|2021-02-14 00:18:40|689.63|685.63|688.67|684.67|689.82|685.82|688.18|684.18|32
1613261930000|2021-02-14 00:18:50|688.64|684.64|687.72|683.72|689.43|685.43|687.72|683.72|28
1613261940000|2021-02-14 00:19:00|687.6|683.6|686.49|682.49|687.6|683.6|686.49|682.49|27
1613261950000|2021-02-14 00:19:10|686.45|682.45|686.98|682.98|686.98|682.98|685.78|681.78|26
1613261960000|2021-02-14 00:19:20|686.97|682.97|687.33|683.33|687.34|683.34|686.93|682.93|20
1613261970000|2021-02-14 00:19:30|687.27|683.27|687.2|683.2|687.91|683.91|687.2|683.2|20
1613261980000|2021-02-14 00:19:40|687.27|683.27|687.62|683.62|688.04|684.04|687.27|683.27|31
1613261990000|2021-02-14 00:19:50|687.59|683.59|687.08|683.08|687.61|683.61|687.08|683.08|23
1613262000000|2021-02-14 00:20:00|687.31|683.31|688.86|684.86|688.86|684.86|687.24|683.24|30
1613262010000|2021-02-14 00:20:10|688.91|684.91|689.97|685.97|689.97|685.97|688.56|684.56|35
1613262020000|2021-02-14 00:20:20|689.96|685.96|688.99|684.99|689.96|685.96|688.91|684.91|20
1613262030000|2021-02-14 00:20:30|688.83|684.83|688.73|684.73|688.83|684.83|688.32|684.32|22
1613262040000|2021-02-14 00:20:40|688.86|684.86|689.05|685.05|689.15|685.15|688.4|684.4|31
1613262050000|2021-02-14 00:20:50|689.12|685.12|690.03|686.03|690.17|686.17|689.12|685.12|32
1613262060000|2021-02-14 00:21:00|690.23|686.23|690.77|686.77|690.87|686.87|690.23|686.23|20
1613262070000|2021-02-14 00:21:10|690.76|686.76|689.61|685.61|690.76|686.76|689.51|685.51|31
1613262080000|2021-02-14 00:21:20|689.58|685.58|689.16|685.16|690.04|686.04|688.87|684.87|24
1613262090000|2021-02-14 00:21:30|689.17|685.17|689.62|685.62|689.62|685.62|688.91|684.91|30
1613262100000|2021-02-14 00:21:40|689.63|685.63|690.46|686.46|690.51|686.51|689.63|685.63|28
1613262110000|2021-02-14 00:21:50|690.45|686.45|690.9|686.9|690.99|686.99|690.26|686.26|30
1613262120000|2021-02-14 00:22:00|690.98|686.98|690.91|686.91|691.48|687.48|690.32|686.32|30
1613262130000|2021-02-14 00:22:10|690.89|686.89|691.04|687.04|691.04|687.04|690.38|686.38|25
1613262140000|2021-02-14 00:22:20|690.99|686.99|690.94|686.94|690.99|686.99|690.94|686.94|7
1613262150000|2021-02-14 00:22:30|690.95|686.95|691.3|687.3|691.3|687.3|690.94|686.94|19
1613262160000|2021-02-14 00:22:40|691.26|687.26|692.61|688.61|692.63|688.63|691.25|687.25|32
1613262170000|2021-02-14 00:22:50|692.62|688.62|694.81|690.81|694.98|690.98|692.62|688.62|27
1613262180000|2021-02-14 00:23:00|694.83|690.83|694.83|690.83|694.94|690.94|694.36|690.36|23
1613262190000|2021-02-14 00:23:10|694.78|690.78|696.4|692.4|696.47|692.47|694.78|690.78|37
1613262200000|2021-02-14 00:23:20|696.29|692.29|697.2|693.2|697.42|693.42|695.86|691.86|36
1613262210000|2021-02-14 00:23:30|696.96|692.96|698.83|694.83|698.83|694.83|696.75|692.75|30
1613262220000|2021-02-14 00:23:40|698.48|694.48|696.46|692.46|698.48|694.48|696.46|692.46|32
1613262230000|2021-02-14 00:23:50|696.44|692.44|695.5|691.5|696.99|692.99|695.5|691.5|25
1613262240000|2021-02-14 00:24:00|695.54|691.54|697.47|693.47|697.82|693.82|695.54|691.54|35
1613262250000|2021-02-14 00:24:10|697.25|693.25|699.17|695.17|699.28|695.28|697.25|693.25|36
1613262260000|2021-02-14 00:24:20|699.06|695.06|698.11|694.11|699.06|695.06|697.62|693.62|31
1613262270000|2021-02-14 00:24:30|698.13|694.13|696.7|692.7|698.15|694.15|696.7|692.7|29
1613262280000|2021-02-14 00:24:40|696.68|692.68|696.71|692.71|697.56|693.56|696.68|692.68|28
1613262290000|2021-02-14 00:24:50|696.61|692.61|697.15|693.15|697.36|693.36|696.61|692.61|28
1613262300000|2021-02-14 00:25:00|697.19|693.19|695.49|691.49|697.21|693.21|695.49|691.49|34
1613262310000|2021-02-14 00:25:10|695.29|691.29|694.94|690.94|695.88|691.88|694.82|690.82|34
1613262320000|2021-02-14 00:25:20|695|691|696.48|692.48|696.53|692.53|694.96|690.96|33
1613262330000|2021-02-14 00:25:30|696.67|692.67|698.04|694.04|698.04|694.04|696.67|692.67|33
1613262340000|2021-02-14 00:25:40|698.09|694.09|698.29|694.29|698.89|694.89|698.09|694.09|34
1613262350000|2021-02-14 00:25:50|698.34|694.34|698.92|694.92|698.99|694.99|698.14|694.14|33
1613262360000|2021-02-14 00:26:00|698.93|694.93|698.92|694.92|699.16|695.16|698.81|694.81|30
1613262370000|2021-02-14 00:26:10|698.94|694.94|698.83|694.83|698.94|694.94|698.62|694.62|25
1613262380000|2021-02-14 00:26:20|698.95|694.95|701.02|697.02|701.02|697.02|698.95|694.95|21
1613262390000|2021-02-14 00:26:30|700.92|696.92|700.47|696.47|701.56|697.56|700.47|696.47|29
1613262400000|2021-02-14 00:26:40|700.46|696.46|700.09|696.09|700.46|696.46|700.09|696.09|14
1613262410000|2021-02-14 00:26:50|700.07|696.07|698.79|694.79|700.07|696.07|697.61|693.61|34
1613262420000|2021-02-14 00:27:00|698.98|694.98|700.59|696.59|700.93|696.93|698.98|694.98|34
1613262430000|2021-02-14 00:27:10|700.62|696.62|701.49|697.49|701.56|697.56|700.62|696.62|26
1613262440000|2021-02-14 00:27:20|701.47|697.47|702.03|698.03|702.35|698.35|701.47|697.47|28
1613262450000|2021-02-14 00:27:30|701.87|697.87|702.92|698.92|702.92|698.92|701.6|697.6|26
1613262460000|2021-02-14 00:27:40|703.15|699.15|703.49|699.49|703.63|699.63|702.38|698.38|23
1613262470000|2021-02-14 00:27:50|703.5|699.5|705.59|701.59|705.59|701.59|703.5|699.5|25
1613262480000|2021-02-14 00:28:00|705.58|701.58|705.57|701.57|705.95|701.95|705.5|701.5|16
1613262490000|2021-02-14 00:28:10|705.56|701.56|705.7|701.7|705.79|701.79|705.3|701.3|31
1613262500000|2021-02-14 00:28:20|705.71|701.71|706.82|702.82|706.82|702.82|705.71|701.71|30
1613262510000|2021-02-14 00:28:30|706.83|702.83|708.99|704.99|709|705|706.67|702.67|28
1613262520000|2021-02-14 00:28:40|708.73|704.73|709.65|705.65|709.89|705.89|708.73|704.73|24
1613262530000|2021-02-14 00:28:50|709.52|705.52|710.79|706.79|710.83|706.83|709.52|705.52|18
1613262540000|2021-02-14 00:29:00|710.8|706.8|711.16|707.16|711.43|707.43|710.8|706.8|23
1613262550000|2021-02-14 00:29:10|711.12|707.12|708.75|704.75|711.12|707.12|708.75|704.75|35
1613262560000|2021-02-14 00:29:20|708.86|704.86|707.33|703.33|708.95|704.95|706.6|702.6|30
1613262570000|2021-02-14 00:29:30|707.87|703.87|708.77|704.77|708.77|704.77|707.38|703.38|35
1613262580000|2021-02-14 00:29:40|708.49|704.49|707.82|703.82|709.17|705.17|707.82|703.82|26
1613262590000|2021-02-14 00:29:50|707.84|703.84|708.82|704.82|708.89|704.89|707.83|703.83|25
1613262600000|2021-02-14 00:30:00|708.89|704.89|710.65|706.65|710.74|706.74|708.89|704.89|33
1613262610000|2021-02-14 00:30:10|710.55|706.55|708.97|704.97|710.71|706.71|708.56|704.56|30
1613262620000|2021-02-14 00:30:20|708.99|704.99|707.38|703.38|708.99|704.99|707.24|703.24|28
1613262630000|2021-02-14 00:30:30|707.4|703.4|704.6|700.6|707.4|703.4|704.39|700.39|32
1613262640000|2021-02-14 00:30:40|704.62|700.62|702.24|698.24|704.62|700.62|702.24|698.24|29
1613262650000|2021-02-14 00:30:50|702.22|698.22|704.07|700.07|704.13|700.13|702.22|698.22|34
1613262660000|2021-02-14 00:31:00|704.37|700.37|703.46|699.46|704.41|700.41|703.46|699.46|21
1613262670000|2021-02-14 00:31:10|703.23|699.23|701.76|697.76|703.26|699.26|701.6|697.6|31
1613262680000|2021-02-14 00:31:20|701.75|697.75|700.27|696.27|701.75|697.75|699.53|695.53|37
1613262690000|2021-02-14 00:31:30|700.49|696.49|700.93|696.93|701.1|697.1|700.45|696.45|33
1613262700000|2021-02-14 00:31:40|700.95|696.95|702.3|698.3|702.33|698.33|700.95|696.95|35
1613262710000|2021-02-14 00:31:50|702.26|698.26|704.57|700.57|704.74|700.74|702.26|698.26|29
1613262720000|2021-02-14 00:32:00|704.69|700.69|705.42|701.42|705.42|701.42|704.1|700.1|21
1613262730000|2021-02-14 00:32:10|705.45|701.45|705.74|701.74|706.37|702.37|705.45|701.45|32
1613262740000|2021-02-14 00:32:20|705.58|701.58|706.17|702.17|706.77|702.77|705.58|701.58|34
1613262750000|2021-02-14 00:32:30|705.92|701.92|706.21|702.21|706.73|702.73|705.92|701.92|25
1613262760000|2021-02-14 00:32:40|706.25|702.25|705.6|701.6|706.25|702.25|705.48|701.48|24
1613262770000|2021-02-14 00:32:50|705.61|701.61|705.89|701.89|705.92|701.92|704.65|700.65|35
1613262780000|2021-02-14 00:33:00|705.85|701.85|705.93|701.93|706.1|702.1|705.81|701.81|28
1613262790000|2021-02-14 00:33:10|705.87|701.87|704.74|700.74|705.87|701.87|704.74|700.74|23
1613262800000|2021-02-14 00:33:20|704.67|700.67|702.23|698.23|704.83|700.83|702.23|698.23|31
1613262810000|2021-02-14 00:33:30|702.26|698.26|702.44|698.44|702.64|698.64|702.15|698.15|31
1613262820000|2021-02-14 00:33:40|702.61|698.61|702.09|698.09|702.61|698.61|702.01|698.01|27
1613262830000|2021-02-14 00:33:50|702.11|698.11|701.66|697.66|702.13|698.13|701.66|697.66|23
1613262840000|2021-02-14 00:34:00|701.65|697.65|702.07|698.07|702.07|698.07|701.38|697.38|29
1613262850000|2021-02-14 00:34:10|702.15|698.15|701.28|697.28|702.33|698.33|701.28|697.28|30
1613262860000|2021-02-14 00:34:20|701.31|697.31|698.56|694.56|701.31|697.31|698.56|694.56|31
1613262870000|2021-02-14 00:34:30|698.5|694.5|695.18|691.18|698.5|694.5|695.16|691.16|34
1613262880000|2021-02-14 00:34:40|695.25|691.25|697.56|693.56|697.7|693.7|695.25|691.25|30
1613262890000|2021-02-14 00:34:50|697.53|693.53|696.83|692.83|697.53|693.53|696.73|692.73|31
1613262900000|2021-02-14 00:35:00|696.76|692.76|698.36|694.36|698.36|694.36|696.76|692.76|34
1613262910000|2021-02-14 00:35:10|698.39|694.39|699.07|695.07|699.34|695.34|698.12|694.12|36
1613262920000|2021-02-14 00:35:20|699.17|695.17|700.13|696.13|700.17|696.17|699.14|695.14|26
1613262930000|2021-02-14 00:35:30|700.11|696.11|699.45|695.45|700.28|696.28|699.45|695.45|29
1613262940000|2021-02-14 00:35:40|699.46|695.46|698.5|694.5|699.57|695.57|698.45|694.45|28
1613262950000|2021-02-14 00:35:50|698.56|694.56|697.65|693.65|698.59|694.59|697.65|693.65|25
1613262960000|2021-02-14 00:36:00|697.34|693.34|699.63|695.63|699.7|695.7|697.32|693.32|36
1613262970000|2021-02-14 00:36:10|699.58|695.58|699.78|695.78|700.03|696.03|698.96|694.96|36
1613262980000|2021-02-14 00:36:20|699.88|695.88|700.6|696.6|700.6|696.6|699.86|695.86|25
1613262990000|2021-02-14 00:36:30|700.59|696.59|699.77|695.77|700.59|696.59|699.75|695.75|31
1613263000000|2021-02-14 00:36:40|699.8|695.8|699.87|695.87|700.06|696.06|699.71|695.71|30
1613263010000|2021-02-14 00:36:50|700|696|699.7|695.7|700.17|696.17|699.68|695.68|29
1613263020000|2021-02-14 00:37:00|699.71|695.71|697.5|693.5|699.93|695.93|697.5|693.5|30
1613263030000|2021-02-14 00:37:10|697.51|693.51|696.6|692.6|697.85|693.85|696.14|692.14|29
1613263040000|2021-02-14 00:37:20|696.43|692.43|696.58|692.58|696.61|692.61|696.26|692.26|12
1613263050000|2021-02-14 00:37:30|696.6|692.6|698.62|694.62|698.62|694.62|696.6|692.6|30
1613263060000|2021-02-14 00:37:40|698.65|694.65|701.04|697.04|701.48|697.48|698.65|694.65|23
1613263070000|2021-02-14 00:37:50|701.07|697.07|699.4|695.4|701.11|697.11|699.39|695.39|28
1613263080000|2021-02-14 00:38:00|699.41|695.41|701.1|697.1|701.16|697.16|699.41|695.41|30
1613263090000|2021-02-14 00:38:10|701.15|697.15|700.98|696.98|701.15|697.15|700.77|696.77|21
1613263100000|2021-02-14 00:38:20|701.12|697.12|702.19|698.19|702.19|698.19|701.1|697.1|29
1613263110000|2021-02-14 00:38:30|702.2|698.2|700.3|696.3|702.86|698.86|700.2|696.2|39
1613263120000|2021-02-14 00:38:40|700.4|696.4|699.16|695.16|700.71|696.71|699.15|695.15|26
1613263130000|2021-02-14 00:38:50|699.18|695.18|698.01|694.01|699.18|695.18|697.51|693.51|29
1613263140000|2021-02-14 00:39:00|698.05|694.05|697.38|693.38|698.39|694.39|697.33|693.33|31
1613263150000|2021-02-14 00:39:10|697.22|693.22|696.74|692.74|697.26|693.26|696.22|692.22|29
1613263160000|2021-02-14 00:39:20|696.7|692.7|694.9|690.9|696.7|692.7|694.39|690.39|33
1613263170000|2021-02-14 00:39:30|694.92|690.92|694.2|690.2|695.65|691.65|694.2|690.2|30
1613263180000|2021-02-14 00:39:40|694.24|690.24|693.9|689.9|694.32|690.32|693.71|689.71|35
1613263190000|2021-02-14 00:39:50|693.91|689.91|694.5|690.5|694.5|690.5|693.91|689.91|27
1613263200000|2021-02-14 00:40:00|694.51|690.51|695.23|691.23|695.67|691.67|694.51|690.51|30
1613263210000|2021-02-14 00:40:10|695.22|691.22|694|690|695.3|691.3|694|690|33
1613263220000|2021-02-14 00:40:20|693.99|689.99|694.15|690.15|694.18|690.18|693.74|689.74|32
1613263230000|2021-02-14 00:40:30|694.16|690.16|691.78|687.78|694.16|690.16|691.13|687.13|35
1613263240000|2021-02-14 00:40:40|691.94|687.94|691.99|687.99|692|688|690.92|686.92|34
1613263250000|2021-02-14 00:40:50|691.98|687.98|691.37|687.37|692.1|688.1|691.37|687.37|29
1613263260000|2021-02-14 00:41:00|691.45|687.45|691.14|687.14|691.47|687.47|691.14|687.14|25
1613263270000|2021-02-14 00:41:10|691.28|687.28|691.19|687.19|691.6|687.6|690.55|686.55|32
1613263280000|2021-02-14 00:41:20|691.2|687.2|691.87|687.87|691.87|687.87|691.16|687.16|25
1613263290000|2021-02-14 00:41:30|692.08|688.08|694.28|690.28|694.28|690.28|692.05|688.05|31
1613263300000|2021-02-14 00:41:40|694.31|690.31|694.74|690.74|694.74|690.74|693.96|689.96|21
1613263310000|2021-02-14 00:41:50|694.87|690.87|694.9|690.9|694.92|690.92|694.45|690.45|19
1613263320000|2021-02-14 00:42:00|694.86|690.86|694.32|690.32|694.87|690.87|694.18|690.18|25
1613263330000|2021-02-14 00:42:10|694.29|690.29|692.09|688.09|694.29|690.29|692.09|688.09|32
1613263340000|2021-02-14 00:42:20|692.17|688.17|692.98|688.98|692.98|688.98|692.06|688.06|26
1613263350000|2021-02-14 00:42:30|692.94|688.94|691.96|687.96|692.94|688.94|691.96|687.96|27
1613263360000|2021-02-14 00:42:40|691.94|687.94|693.08|689.08|693.08|689.08|691.9|687.9|26
1613263370000|2021-02-14 00:42:50|693.09|689.09|692.2|688.2|693.11|689.11|692.08|688.08|30
1613263380000|2021-02-14 00:43:00|692.19|688.19|692.01|688.01|692.71|688.71|692.01|688.01|30
1613263390000|2021-02-14 00:43:10|692.13|688.13|691.85|687.85|692.57|688.57|691.85|687.85|31
1613263400000|2021-02-14 00:43:20|691.8|687.8|692.4|688.4|692.71|688.71|691.8|687.8|26
1613263410000|2021-02-14 00:43:30|692.41|688.41|691.05|687.05|692.41|688.41|690.65|686.65|27
1613263420000|2021-02-14 00:43:40|690.58|686.58|690.46|686.46|690.97|686.97|690.46|686.46|23
1613263430000|2021-02-14 00:43:50|690.45|686.45|689.58|685.58|690.6|686.6|689.28|685.28|32
1613263440000|2021-02-14 00:44:00|689.66|685.66|689.66|685.66|690.37|686.37|689.52|685.52|31
1613263450000|2021-02-14 00:44:10|689.65|685.65|688.92|684.92|689.65|685.65|688.82|684.82|26
1613263460000|2021-02-14 00:44:20|688.82|684.82|688.3|684.3|688.82|684.82|688.15|684.15|21
1613263470000|2021-02-14 00:44:30|688.27|684.27|689.47|685.47|689.47|685.47|688.2|684.2|31
1613263480000|2021-02-14 00:44:40|689.61|685.61|690.31|686.31|690.31|686.31|689.34|685.34|31
1613263490000|2021-02-14 00:44:50|690.28|686.28|689.67|685.67|690.48|686.48|689.67|685.67|25
1613263500000|2021-02-14 00:45:00|689.68|685.68|690.3|686.3|690.35|686.35|689.66|685.66|23
1613263510000|2021-02-14 00:45:10|690.29|686.29|688.12|684.12|690.29|686.29|688.07|684.07|33
1613263520000|2021-02-14 00:45:20|688.11|684.11|687.76|683.76|688.18|684.18|687.76|683.76|12
1613263530000|2021-02-14 00:45:30|687.79|683.79|687.73|683.73|687.9|683.9|687.42|683.42|23
1613263540000|2021-02-14 00:45:40|687.8|683.8|686.85|682.85|687.94|683.94|686.85|682.85|24
1613263550000|2021-02-14 00:45:50|686.97|682.97|687.08|683.08|687.26|683.26|686.86|682.86|26
1613263560000|2021-02-14 00:46:00|687.11|683.11|688.87|684.87|688.97|684.97|687.11|683.11|31
1613263570000|2021-02-14 00:46:10|688.89|684.89|689.31|685.31|689.64|685.64|688.89|684.89|29
1613263580000|2021-02-14 00:46:20|689.32|685.32|690.25|686.25|690.25|686.25|689.08|685.08|27
1613263590000|2021-02-14 00:46:30|690.27|686.27|691.35|687.35|691.37|687.37|690.27|686.27|37
1613263600000|2021-02-14 00:46:40|691.36|687.36|692.24|688.24|692.7|688.7|691.36|687.36|30
1613263610000|2021-02-14 00:46:50|692.04|688.04|692.21|688.21|692.21|688.21|691.57|687.57|28
1613263620000|2021-02-14 00:47:00|692.28|688.28|691.88|687.88|692.34|688.34|691.67|687.67|24
1613263630000|2021-02-14 00:47:10|691.89|687.89|691.75|687.75|691.91|687.91|691.58|687.58|22
1613263640000|2021-02-14 00:47:20|691.73|687.73|691.05|687.05|691.73|687.73|691.03|687.03|20
1613263650000|2021-02-14 00:47:30|691.04|687.04|690.98|686.98|691.19|687.19|690.89|686.89|13
1613263660000|2021-02-14 00:47:40|690.3|686.3|690.52|686.52|690.7|686.7|690.29|686.29|23
1613263670000|2021-02-14 00:47:50|690.5|686.5|691.12|687.12|691.36|687.36|690.49|686.49|18
1613263680000|2021-02-14 00:48:00|691.18|687.18|690.94|686.94|691.6|687.6|690.85|686.85|32
1613263690000|2021-02-14 00:48:10|690.82|686.82|690.89|686.89|691.35|687.35|690.64|686.64|29
1613263700000|2021-02-14 00:48:20|690.92|686.92|692.29|688.29|692.3|688.3|690.92|686.92|27
1613263710000|2021-02-14 00:48:30|692.3|688.3|692.29|688.29|692.96|688.96|692.29|688.29|23
1613263720000|2021-02-14 00:48:40|692.26|688.26|691.59|687.59|692.26|688.26|691.42|687.42|30
1613263730000|2021-02-14 00:48:50|691.41|687.41|691.43|687.43|691.43|687.43|691.09|687.09|15
1613263740000|2021-02-14 00:49:00|691.45|687.45|691.17|687.17|691.63|687.63|691.06|687.06|23
1613263750000|2021-02-14 00:49:10|691.13|687.13|691.97|687.97|691.97|687.97|691.13|687.13|19
1613263760000|2021-02-14 00:49:20|691.96|687.96|690.47|686.47|692.11|688.11|690.47|686.47|29
1613263770000|2021-02-14 00:49:30|690.46|686.46|689.3|685.3|690.46|686.46|688.97|684.97|28
1613263780000|2021-02-14 00:49:40|689.32|685.32|689.05|685.05|689.48|685.48|689.05|685.05|18
1613263790000|2021-02-14 00:49:50|689.04|685.04|688.62|684.62|689.97|685.97|688.49|684.49|30
1613263800000|2021-02-14 00:50:00|688.7|684.7|688.2|684.2|688.96|684.96|688.2|684.2|21
1613263810000|2021-02-14 00:50:10|688.04|684.04|686.68|682.68|688.19|684.19|686.68|682.68|24
1613263820000|2021-02-14 00:50:20|686.6|682.6|687.59|683.59|687.62|683.62|685.73|681.73|26
1613263830000|2021-02-14 00:50:30|687.76|683.76|688.13|684.13|688.73|684.73|687.76|683.76|20
1613263840000|2021-02-14 00:50:40|687.94|683.94|689.45|685.45|689.45|685.45|687.88|683.88|33
1613263850000|2021-02-14 00:50:50|689.18|685.18|690.18|686.18|690.42|686.42|689.18|685.18|28
1613263860000|2021-02-14 00:51:00|690.04|686.04|691.42|687.42|691.42|687.42|690.04|686.04|35
1613263870000|2021-02-14 00:51:10|691.43|687.43|692.13|688.13|692.16|688.16|691.43|687.43|34
1613263880000|2021-02-14 00:51:20|692.18|688.18|693.16|689.16|693.16|689.16|692.18|688.18|26
1613263890000|2021-02-14 00:51:30|693.19|689.19|692.71|688.71|693.61|689.61|692.68|688.68|29
1613263900000|2021-02-14 00:51:40|692.49|688.49|692.25|688.25|692.67|688.67|691.53|687.53|31
1613263910000|2021-02-14 00:51:50|692.26|688.26|691.14|687.14|692.26|688.26|691.14|687.14|25
1613263920000|2021-02-14 00:52:00|691.13|687.13|691.99|687.99|691.99|687.99|691.13|687.13|23
1613263930000|2021-02-14 00:52:10|692.28|688.28|692.46|688.46|692.87|688.87|692.2|688.2|24
1613263940000|2021-02-14 00:52:20|692.62|688.62|693.1|689.1|693.25|689.25|692.62|688.62|33
1613263950000|2021-02-14 00:52:30|693.09|689.09|692.5|688.5|693.09|689.09|692.3|688.3|29
1613263960000|2021-02-14 00:52:40|692.49|688.49|692.55|688.55|692.55|688.55|692.16|688.16|25
1613263970000|2021-02-14 00:52:50|692.65|688.65|694.83|690.83|694.99|690.99|692.65|688.65|37
1613263980000|2021-02-14 00:53:00|694.82|690.82|694.18|690.18|694.82|690.82|694.18|690.18|32
1613263990000|2021-02-14 00:53:10|694.5|690.5|693.54|689.54|694.56|690.56|693.39|689.39|22
1613264000000|2021-02-14 00:53:20|693.55|689.55|695.16|691.16|695.2|691.2|693.32|689.32|29
1613264010000|2021-02-14 00:53:30|695.15|691.15|694.77|690.77|695.3|691.3|694.17|690.17|30
1613264020000|2021-02-14 00:53:40|694.81|690.81|694.68|690.68|694.93|690.93|694.6|690.6|19
1613264030000|2021-02-14 00:53:50|694.67|690.67|694.14|690.14|694.67|690.67|694.11|690.11|17
1613264040000|2021-02-14 00:54:00|694.13|690.13|695.01|691.01|695.76|691.76|694.07|690.07|27
1613264050000|2021-02-14 00:54:10|695.13|691.13|695.21|691.21|695.43|691.43|695.01|691.01|22
1613264060000|2021-02-14 00:54:20|695.25|691.25|695.32|691.32|695.59|691.59|695.25|691.25|15
1613264070000|2021-02-14 00:54:30|695.28|691.28|696.89|692.89|697.32|693.32|695.28|691.28|16
1613264080000|2021-02-14 00:54:40|696.88|692.88|698.66|694.66|698.75|694.75|696.88|692.88|31
1613264090000|2021-02-14 00:54:50|698.49|694.49|698.43|694.43|698.49|694.49|697.88|693.88|32
1613264100000|2021-02-14 00:55:00|698.48|694.48|697.79|693.79|698.73|694.73|697.79|693.79|30
1613264110000|2021-02-14 00:55:10|697.78|693.78|698.43|694.43|698.53|694.53|697.78|693.78|25
1613264120000|2021-02-14 00:55:20|698.39|694.39|698.02|694.02|698.39|694.39|697.76|693.76|25
1613264130000|2021-02-14 00:55:30|698.19|694.19|698.63|694.63|699.21|695.21|698.19|694.19|22
1613264140000|2021-02-14 00:55:40|698.5|694.5|698.96|694.96|698.96|694.96|698.5|694.5|34
1613264150000|2021-02-14 00:55:50|698.77|694.77|698.62|694.62|699.01|695.01|698.62|694.62|30
1613264160000|2021-02-14 00:56:00|698.58|694.58|698.34|694.34|698.69|694.69|698.05|694.05|33
1613264170000|2021-02-14 00:56:10|698.35|694.35|697.55|693.55|698.35|694.35|697.49|693.49|34
1613264180000|2021-02-14 00:56:20|697.65|693.65|697.77|693.77|697.78|693.78|697.36|693.36|14
1613264190000|2021-02-14 00:56:30|697.99|693.99|698.35|694.35|698.79|694.79|697.99|693.99|23
1613264200000|2021-02-14 00:56:40|698.3|694.3|698.68|694.68|698.88|694.88|698.27|694.27|28
1613264210000|2021-02-14 00:56:50|698.67|694.67|699.02|695.02|699.09|695.09|698.34|694.34|20
1613264220000|2021-02-14 00:57:00|698.88|694.88|698.69|694.69|698.91|694.91|698.45|694.45|28
1613264230000|2021-02-14 00:57:10|698.67|694.67|698.65|694.65|698.9|694.9|698.02|694.02|35
1613264240000|2021-02-14 00:57:20|698.67|694.67|698.24|694.24|698.67|694.67|697.91|693.91|28
1613264250000|2021-02-14 00:57:30|698.23|694.23|697.67|693.67|698.37|694.37|696.67|692.67|27
1613264260000|2021-02-14 00:57:40|697.44|693.44|696.83|692.83|697.46|693.46|696.6|692.6|24
1613264270000|2021-02-14 00:57:50|696.78|692.78|697.48|693.48|697.54|693.54|696.7|692.7|26
1613264280000|2021-02-14 00:58:00|697.49|693.49|697.43|693.43|697.52|693.52|697.08|693.08|26
1613264290000|2021-02-14 00:58:10|697.42|693.42|697.16|693.16|697.51|693.51|697.16|693.16|22
1613264300000|2021-02-14 00:58:20|697.15|693.15|695.77|691.77|697.15|693.15|695.77|691.77|37
1613264310000|2021-02-14 00:58:30|696.25|692.25|695.26|691.26|696.25|692.25|694.95|690.95|34
1613264320000|2021-02-14 00:58:40|695.25|691.25|695.34|691.34|696.17|692.17|695.23|691.23|32
1613264330000|2021-02-14 00:58:50|695.33|691.33|694.84|690.84|695.33|691.33|694.83|690.83|23
1613264340000|2021-02-14 00:59:00|694.85|690.85|695.47|691.47|695.5|691.5|694.84|690.84|15
1613264350000|2021-02-14 00:59:10|695.5|691.5|694.67|690.67|695.51|691.51|694.63|690.63|21
1613264360000|2021-02-14 00:59:20|694.66|690.66|694.32|690.32|694.66|690.66|694.27|690.27|15
1613264370000|2021-02-14 00:59:30|694.36|690.36|694.23|690.23|694.66|690.66|694.23|690.23|27
1613264380000|2021-02-14 00:59:40|694.22|690.22|694.2|690.2|694.23|690.23|694.2|690.2|14
1613264390000|2021-02-14 00:59:50|694.21|690.21|694.11|690.11|694.23|690.23|694.11|690.11|14
1613264400000|2021-02-14 01:00:00|694.12|690.12|694.71|690.71|694.75|690.75|694.12|690.12|21
1613264410000|2021-02-14 01:00:10|694.72|690.72|695.03|691.03|695.27|691.27|694.71|690.71|23
1613264420000|2021-02-14 01:00:20|695.1|691.1|694.91|690.91|695.1|691.1|694.77|690.77|18
1613264430000|2021-02-14 01:00:30|694.93|690.93|694.02|690.02|694.94|690.94|694.02|690.02|26
1613264440000|2021-02-14 01:00:40|693.99|689.99|693.31|689.31|693.99|689.99|693.31|689.31|23
1613264450000|2021-02-14 01:00:50|693.23|689.23|692.85|688.85|693.23|689.23|692.57|688.57|22
1613264460000|2021-02-14 01:01:00|692.87|688.87|692.58|688.58|693.02|689.02|692.39|688.39|27
1613264470000|2021-02-14 01:01:10|692.67|688.67|693.64|689.64|694.04|690.04|692.67|688.67|29
1613264480000|2021-02-14 01:01:20|693.52|689.52|693.14|689.14|693.53|689.53|692.9|688.9|21
1613264490000|2021-02-14 01:01:30|693.12|689.12|692.87|688.87|693.19|689.19|692.84|688.84|15
1613264500000|2021-02-14 01:01:40|692.84|688.84|692.64|688.64|692.95|688.95|692.61|688.61|13
1613264510000|2021-02-14 01:01:50|692.66|688.66|692.89|688.89|692.93|688.93|692.66|688.66|18
1613264520000|2021-02-14 01:02:00|692.78|688.78|693.14|689.14|693.14|689.14|692.57|688.57|21
1613264530000|2021-02-14 01:02:10|693.18|689.18|692.83|688.83|693.32|689.32|692.78|688.78|23
1613264540000|2021-02-14 01:02:20|692.69|688.69|692.08|688.08|692.69|688.69|691.99|687.99|20
1613264550000|2021-02-14 01:02:30|692.09|688.09|691.55|687.55|692.09|688.09|691.55|687.55|18
1613264560000|2021-02-14 01:02:40|691.54|687.54|691.4|687.4|691.54|687.54|691.4|687.4|13
1613264570000|2021-02-14 01:02:50|691.39|687.39|692.06|688.06|692.54|688.54|691.39|687.39|32
1613264580000|2021-02-14 01:03:00|692.07|688.07|692.52|688.52|692.55|688.55|692.07|688.07|20
1613264590000|2021-02-14 01:03:10|692.56|688.56|692.8|688.8|693.02|689.02|692.54|688.54|25
1613264600000|2021-02-14 01:03:20|692.79|688.79|693.35|689.35|693.41|689.41|692.6|688.6|24
1613264610000|2021-02-14 01:03:30|693.34|689.34|693.39|689.39|693.5|689.5|693.15|689.15|17
1613264620000|2021-02-14 01:03:40|693.4|689.4|692.65|688.65|693.47|689.47|692.59|688.59|27
1613264630000|2021-02-14 01:03:50|692.63|688.63|692.92|688.92|693.04|689.04|692.63|688.63|20
1613264640000|2021-02-14 01:04:00|693.01|689.01|693.33|689.33|693.41|689.41|693|689|20
1613264650000|2021-02-14 01:04:10|693.34|689.34|693.46|689.46|693.7|689.7|693.34|689.34|17
1613264660000|2021-02-14 01:04:20|693.45|689.45|694.07|690.07|694.18|690.18|693.25|689.25|20
1613264670000|2021-02-14 01:04:30|694.11|690.11|693.71|689.71|694.11|690.11|693.7|689.7|22
1613264680000|2021-02-14 01:04:40|693.72|689.72|693.77|689.77|693.94|689.94|693.71|689.71|14
1613264690000|2021-02-14 01:04:50|693.78|689.78|694.43|690.43|694.51|690.51|693.77|689.77|11
1613264700000|2021-02-14 01:05:00|694.44|690.44|695.58|691.58|695.63|691.63|694.44|690.44|29
1613264710000|2021-02-14 01:05:10|695.31|691.31|695.06|691.06|695.35|691.35|694.95|690.95|25
1613264720000|2021-02-14 01:05:20|695.08|691.08|694.76|690.76|695.1|691.1|694.59|690.59|26
1613264730000|2021-02-14 01:05:30|694.79|690.79|695.4|691.4|695.44|691.44|694.76|690.76|25
1613264740000|2021-02-14 01:05:40|695.28|691.28|695|691|695.48|691.48|694.9|690.9|25
1613264750000|2021-02-14 01:05:50|695.02|691.02|694.56|690.56|695.02|691.02|694.52|690.52|17
1613264760000|2021-02-14 01:06:00|694.47|690.47|693.6|689.6|694.47|690.47|693.6|689.6|25
1613264770000|2021-02-14 01:06:10|693.7|689.7|693.34|689.34|693.95|689.95|693.33|689.33|28
1613264780000|2021-02-14 01:06:20|693.35|689.35|692.72|688.72|693.38|689.38|692.22|688.22|27
1613264790000|2021-02-14 01:06:30|692.71|688.71|691.99|687.99|692.72|688.72|691.68|687.68|26
1613264800000|2021-02-14 01:06:40|692.07|688.07|692.31|688.31|692.43|688.43|691.94|687.94|30
1613264810000|2021-02-14 01:06:50|692.3|688.3|691.39|687.39|692.3|688.3|691.39|687.39|21
1613264820000|2021-02-14 01:07:00|691.22|687.22|690.86|686.86|691.55|687.55|690.8|686.8|26
1613264830000|2021-02-14 01:07:10|690.83|686.83|690.66|686.66|691.23|687.23|690.61|686.61|29
1613264840000|2021-02-14 01:07:20|690.61|686.61|689.57|685.57|690.61|686.61|689.33|685.33|31
1613264850000|2021-02-14 01:07:30|689.59|685.59|689.14|685.14|689.72|685.72|689.1|685.1|31
1613264860000|2021-02-14 01:07:40|689.12|685.12|689.1|685.1|689.91|685.91|688.92|684.92|36
1613264870000|2021-02-14 01:07:50|689.33|685.33|689.19|685.19|689.4|685.4|689.12|685.12|30
1613264880000|2021-02-14 01:08:00|689.17|685.17|690.31|686.31|690.5|686.5|689.16|685.16|30
1613264890000|2021-02-14 01:08:10|690.34|686.34|690.28|686.28|690.34|686.34|690.15|686.15|26
1613264900000|2021-02-14 01:08:20|690.29|686.29|689.42|685.42|690.29|686.29|689.36|685.36|31
1613264910000|2021-02-14 01:08:30|689.33|685.33|688.63|684.63|689.34|685.34|688.32|684.32|35
1613264920000|2021-02-14 01:08:40|688.66|684.66|688.22|684.22|688.66|684.66|688.02|684.02|33
1613264930000|2021-02-14 01:08:50|688.23|684.23|688.26|684.26|688.26|684.26|687.98|683.98|31
1613264940000|2021-02-14 01:09:00|688.23|684.23|689.44|685.44|689.44|685.44|688.23|684.23|37
1613264950000|2021-02-14 01:09:10|689.4|685.4|689.18|685.18|689.56|685.56|689.18|685.18|25
1613264960000|2021-02-14 01:09:20|689.2|685.2|689.08|685.08|689.2|685.2|688.74|684.74|28
1613264970000|2021-02-14 01:09:30|689.1|685.1|689.16|685.16|689.16|685.16|688.67|684.67|24
1613264980000|2021-02-14 01:09:40|689.15|685.15|688.44|684.44|689.15|685.15|688.44|684.44|32
1613264990000|2021-02-14 01:09:50|688.41|684.41|687.96|683.96|688.46|684.46|687.95|683.95|29
1613265000000|2021-02-14 01:10:00|688.09|684.09|689.11|685.11|689.12|685.12|688|684|34
1613265010000|2021-02-14 01:10:10|689.12|685.12|689.75|685.75|689.9|685.9|689.12|685.12|30
1613265020000|2021-02-14 01:10:20|689.73|685.73|688.6|684.6|689.73|685.73|688.44|684.44|29
1613265030000|2021-02-14 01:10:30|688.69|684.69|688.36|684.36|688.69|684.69|688.12|684.12|29
1613265040000|2021-02-14 01:10:40|688.35|684.35|687.85|683.85|688.5|684.5|687.83|683.83|22
1613265050000|2021-02-14 01:10:50|687.9|683.9|688.21|684.21|688.28|684.28|687.88|683.88|27
1613265060000|2021-02-14 01:11:00|688.23|684.23|689.43|685.43|689.46|685.46|688.23|684.23|26
1613265070000|2021-02-14 01:11:10|689.49|685.49|689.91|685.91|690.2|686.2|689.4|685.4|29
1613265080000|2021-02-14 01:11:20|689.93|685.93|690.24|686.24|690.32|686.32|689.89|685.89|28
1613265090000|2021-02-14 01:11:30|690.25|686.25|690.61|686.61|690.61|686.61|690.05|686.05|28
1613265100000|2021-02-14 01:11:40|690.47|686.47|689.36|685.36|690.53|686.53|689.36|685.36|29
1613265110000|2021-02-14 01:11:50|689.42|685.42|689.87|685.87|690.03|686.03|689.42|685.42|32
1613265120000|2021-02-14 01:12:00|689.89|685.89|689.79|685.79|690.04|686.04|689.73|685.73|27
1613265130000|2021-02-14 01:12:10|689.78|685.78|690.07|686.07|690.09|686.09|689.69|685.69|26
1613265140000|2021-02-14 01:12:20|690.05|686.05|690.63|686.63|690.63|686.63|690.05|686.05|26
1613265150000|2021-02-14 01:12:30|690.53|686.53|690.55|686.55|690.73|686.73|690.28|686.28|25
1613265160000|2021-02-14 01:12:40|690.52|686.52|691.11|687.11|691.13|687.13|690.28|686.28|27
1613265170000|2021-02-14 01:12:50|691.17|687.17|691.09|687.09|691.19|687.19|690.78|686.78|28
1613265180000|2021-02-14 01:13:00|691.05|687.05|690.13|686.13|691.05|687.05|690.12|686.12|28
1613265190000|2021-02-14 01:13:10|690.16|686.16|690.38|686.38|690.47|686.47|690.08|686.08|29
1613265200000|2021-02-14 01:13:20|690.34|686.34|689.85|685.85|690.36|686.36|689.8|685.8|33
1613265210000|2021-02-14 01:13:30|689.84|685.84|689.59|685.59|689.85|685.85|689.59|685.59|22
1613265220000|2021-02-14 01:13:40|689.44|685.44|689.1|685.1|689.74|685.74|689.1|685.1|34
1613265230000|2021-02-14 01:13:50|689.15|685.15|689.19|685.19|689.42|685.42|688.98|684.98|31
1613265240000|2021-02-14 01:14:00|689.23|685.23|688.28|684.28|689.23|685.23|688.28|684.28|26
1613265250000|2021-02-14 01:14:10|688.29|684.29|688.42|684.42|688.42|684.42|688.29|684.29|16
1613265260000|2021-02-14 01:14:20|688.43|684.43|688.56|684.56|688.79|684.79|688.31|684.31|31
1613265270000|2021-02-14 01:14:30|688.57|684.57|688.32|684.32|688.94|684.94|688.3|684.3|33
1613265280000|2021-02-14 01:14:40|688.35|684.35|688.53|684.53|688.58|684.58|688.29|684.29|25
1613265290000|2021-02-14 01:14:50|688.47|684.47|688.25|684.25|688.54|684.54|688.2|684.2|32
1613265300000|2021-02-14 01:15:00|688.26|684.26|689.1|685.1|689.19|685.19|688.26|684.26|30
1613265310000|2021-02-14 01:15:10|689.07|685.07|688.29|684.29|689.08|685.08|688.27|684.27|22
1613265320000|2021-02-14 01:15:20|688.39|684.39|688.61|684.61|688.63|684.63|688.39|684.39|25
1613265330000|2021-02-14 01:15:30|688.6|684.6|688.73|684.73|688.95|684.95|688.59|684.59|25
1613265340000|2021-02-14 01:15:40|688.7|684.7|689.05|685.05|689.05|685.05|688.64|684.64|25
1613265350000|2021-02-14 01:15:50|688.99|684.99|688.98|684.98|689.1|685.1|688.95|684.95|12
1613265360000|2021-02-14 01:16:00|689.02|685.02|690.29|686.29|690.33|686.33|689.02|685.02|28
1613265370000|2021-02-14 01:16:10|690.28|686.28|690.32|686.32|690.81|686.81|690.22|686.22|33
1613265380000|2021-02-14 01:16:20|690.3|686.3|690.57|686.57|690.57|686.57|689.98|685.98|24
1613265390000|2021-02-14 01:16:30|690.71|686.71|690.65|686.65|690.8|686.8|690.6|686.6|25
1613265400000|2021-02-14 01:16:40|690.72|686.72|691.62|687.62|691.63|687.63|690.66|686.66|21
1613265410000|2021-02-14 01:16:50|691.71|687.71|691.76|687.76|691.76|687.76|691.64|687.64|17
1613265420000|2021-02-14 01:17:00|691.77|687.77|691.75|687.75|691.81|687.81|691.63|687.63|17
1613265430000|2021-02-14 01:17:10|691.73|687.73|692.19|688.19|692.19|688.19|691.68|687.68|15
1613265440000|2021-02-14 01:17:20|692.5|688.5|692.56|688.56|693.03|689.03|692.31|688.31|32
1613265450000|2021-02-14 01:17:30|692.57|688.57|692.87|688.87|693.01|689.01|692.52|688.52|28
1613265460000|2021-02-14 01:17:40|692.85|688.85|692.87|688.87|692.88|688.88|692.51|688.51|25
1613265470000|2021-02-14 01:17:50|692.85|688.85|693.15|689.15|693.15|689.15|692.72|688.72|17
1613265480000|2021-02-14 01:18:00|693.16|689.16|693.55|689.55|693.62|689.62|693.07|689.07|29
1613265490000|2021-02-14 01:18:10|693.57|689.57|693.54|689.54|693.61|689.61|693.48|689.48|25
1613265500000|2021-02-14 01:18:20|693.53|689.53|692.96|688.96|693.57|689.57|692.96|688.96|20
1613265510000|2021-02-14 01:18:30|693.02|689.02|693.26|689.26|693.26|689.26|692.96|688.96|27
1613265520000|2021-02-14 01:18:40|693.27|689.27|693.13|689.13|693.41|689.41|693.09|689.09|21
1613265530000|2021-02-14 01:18:50|693.12|689.12|693.03|689.03|693.15|689.15|693.02|689.02|13
1613265540000|2021-02-14 01:19:00|693.04|689.04|693.05|689.05|693.14|689.14|693.01|689.01|18
1613265550000|2021-02-14 01:19:10|692.96|688.96|693.07|689.07|693.07|689.07|692.87|688.87|24
1613265560000|2021-02-14 01:19:20|693.12|689.12|693.16|689.16|693.18|689.18|693.04|689.04|22
1613265570000|2021-02-14 01:19:30|693.22|689.22|693.72|689.72|693.86|689.86|693.22|689.22|20
1613265580000|2021-02-14 01:19:40|693.71|689.71|693.14|689.14|693.77|689.77|693.14|689.14|21
1613265590000|2021-02-14 01:19:50|693.15|689.15|692.74|688.74|693.16|689.16|692.74|688.74|19
1613265600000|2021-02-14 01:20:00|692.62|688.62|692.77|688.77|692.92|688.92|692.51|688.51|26
1613265610000|2021-02-14 01:20:10|692.78|688.78|693.47|689.47|693.49|689.49|692.73|688.73|27
1613265620000|2021-02-14 01:20:20|693.46|689.46|693.99|689.99|694.01|690.01|693.46|689.46|23
1613265630000|2021-02-14 01:20:30|694|690|694.06|690.06|694.06|690.06|693.96|689.96|12
1613265640000|2021-02-14 01:20:40|694.07|690.07|694.05|690.05|694.31|690.31|694.01|690.01|23
1613265650000|2021-02-14 01:20:50|694.04|690.04|694.19|690.19|694.19|690.19|693.87|689.87|18
1613265660000|2021-02-14 01:21:00|694.2|690.2|694.21|690.21|694.29|690.29|694.16|690.16|17
1613265670000|2021-02-14 01:21:10|694.23|690.23|694.21|690.21|694.29|690.29|694.18|690.18|26
1613265680000|2021-02-14 01:21:20|694.23|690.23|693.74|689.74|694.25|690.25|693.69|689.69|23
1613265690000|2021-02-14 01:21:30|693.75|689.75|693.73|689.73|693.77|689.77|693.7|689.7|18
1613265700000|2021-02-14 01:21:40|693.72|689.72|693.55|689.55|693.78|689.78|693.52|689.52|21
1613265710000|2021-02-14 01:21:50|693.49|689.49|693.07|689.07|693.69|689.69|693.06|689.06|24
1613265720000|2021-02-14 01:22:00|693.06|689.06|693.21|689.21|693.28|689.28|692.93|688.93|26
1613265730000|2021-02-14 01:22:10|693.22|689.22|693.05|689.05|693.38|689.38|693.03|689.03|23
1613265740000|2021-02-14 01:22:20|693.07|689.07|693.35|689.35|693.35|689.35|693.07|689.07|25
1613265750000|2021-02-14 01:22:30|693.36|689.36|693.67|689.67|693.68|689.68|693.35|689.35|18
1613265760000|2021-02-14 01:22:40|693.76|689.76|693.85|689.85|693.85|689.85|693.63|689.63|24
1613265770000|2021-02-14 01:22:50|693.92|689.92|693.87|689.87|694.01|690.01|693.83|689.83|24
1613265780000|2021-02-14 01:23:00|693.81|689.81|693.6|689.6|693.83|689.83|693.5|689.5|28
1613265790000|2021-02-14 01:23:10|693.64|689.64|693.73|689.73|693.86|689.86|693.43|689.43|23
1613265800000|2021-02-14 01:23:20|693.72|689.72|693.76|689.76|693.86|689.86|693.72|689.72|14
1613265810000|2021-02-14 01:23:30|693.74|689.74|693.58|689.58|693.81|689.81|693.58|689.58|24
1613265820000|2021-02-14 01:23:40|693.5|689.5|693.03|689.03|693.5|689.5|692.92|688.92|23
1613265830000|2021-02-14 01:23:50|693.08|689.08|692.62|688.62|693.08|689.08|692.58|688.58|29
1613265840000|2021-02-14 01:24:00|692.66|688.66|692.34|688.34|692.76|688.76|692.34|688.34|31
1613265850000|2021-02-14 01:24:10|692.33|688.33|692.15|688.15|692.41|688.41|692.15|688.15|19
1613265860000|2021-02-14 01:24:20|692.11|688.11|691.95|687.95|692.14|688.14|691.72|687.72|31
1613265870000|2021-02-14 01:24:30|692.07|688.07|692.07|688.07|692.31|688.31|692.05|688.05|27
1613265880000|2021-02-14 01:24:40|692.02|688.02|692.1|688.1|692.14|688.14|692.02|688.02|20
1613265890000|2021-02-14 01:24:50|692.08|688.08|692.16|688.16|692.16|688.16|691.97|687.97|24
1613265900000|2021-02-14 01:25:00|692.21|688.21|692.06|688.06|692.21|688.21|692.02|688.02|16
1613265910000|2021-02-14 01:25:10|692.05|688.05|692.6|688.6|692.6|688.6|692.03|688.03|28
1613265920000|2021-02-14 01:25:20|692.61|688.61|693.27|689.27|693.27|689.27|692.61|688.61|33
1613265930000|2021-02-14 01:25:30|693.28|689.28|693.19|689.19|693.28|689.28|693.08|689.08|27
1613265940000|2021-02-14 01:25:40|693.18|689.18|693.75|689.75|693.77|689.77|693.07|689.07|20
1613265950000|2021-02-14 01:25:50|693.68|689.68|693.79|689.79|693.87|689.87|693.67|689.67|24
1613265960000|2021-02-14 01:26:00|693.8|689.8|694.1|690.1|694.19|690.19|693.8|689.8|24
1613265970000|2021-02-14 01:26:10|694.19|690.19|694.18|690.18|694.2|690.2|693.98|689.98|24
1613265980000|2021-02-14 01:26:20|694.17|690.17|694.02|690.02|694.17|690.17|693.98|689.98|24
1613265990000|2021-02-14 01:26:30|694.01|690.01|694.05|690.05|694.05|690.05|693.82|689.82|14
1613266000000|2021-02-14 01:26:40|693.91|689.91|694.02|690.02|694.03|690.03|693.91|689.91|17
1613266010000|2021-02-14 01:26:50|694.03|690.03|694.01|690.01|694.04|690.04|693.99|689.99|17
1613266020000|2021-02-14 01:27:00|694.02|690.02|694.05|690.05|694.06|690.06|694|690|14
1613266030000|2021-02-14 01:27:10|694.04|690.04|694.09|690.09|694.1|690.1|694.04|690.04|13
1613266040000|2021-02-14 01:27:20|694.13|690.13|694.13|690.13|694.14|690.14|694.12|690.12|7
1613266050000|2021-02-14 01:27:30|694.14|690.14|694.03|690.03|694.17|690.17|694.01|690.01|17
1613266060000|2021-02-14 01:27:40|694.01|690.01|693.74|689.74|694.02|690.02|693.72|689.72|21
1613266070000|2021-02-14 01:27:50|693.76|689.76|693.74|689.74|693.76|689.76|693.7|689.7|15
1613266080000|2021-02-14 01:28:00|693.68|689.68|693.3|689.3|693.68|689.68|693.3|689.3|25
1613266090000|2021-02-14 01:28:10|693.01|689.01|693.5|689.5|693.51|689.51|692.95|688.95|26
1613266100000|2021-02-14 01:28:20|693.51|689.51|693.17|689.17|693.61|689.61|693.17|689.17|22
1613266110000|2021-02-14 01:28:30|693.36|689.36|693.08|689.08|693.45|689.45|693.08|689.08|24
1613266120000|2021-02-14 01:28:40|693.2|689.2|693.24|689.24|693.45|689.45|692.98|688.98|29
1613266130000|2021-02-14 01:28:50|693.23|689.23|692.82|688.82|693.23|689.23|692.82|688.82|27
1613266140000|2021-02-14 01:29:00|692.83|688.83|693.19|689.19|693.19|689.19|692.82|688.82|22
1613266150000|2021-02-14 01:29:10|693.22|689.22|693.1|689.1|693.33|689.33|693.07|689.07|21
1613266160000|2021-02-14 01:29:20|693.05|689.05|692.57|688.57|693.05|689.05|692.57|688.57|33
1613266170000|2021-02-14 01:29:30|692.55|688.55|692.57|688.57|692.61|688.61|692.31|688.31|27
1613266180000|2021-02-14 01:29:40|692.59|688.59|692.5|688.5|692.59|688.59|692.3|688.3|24
1613266190000|2021-02-14 01:29:50|692.6|688.6|692.55|688.55|692.6|688.6|692.41|688.41|23
1613266200000|2021-02-14 01:30:00|692.56|688.56|692.72|688.72|692.97|688.97|692.56|688.56|24
1613266210000|2021-02-14 01:30:10|692.74|688.74|692.47|688.47|692.8|688.8|692.47|688.47|26
1613266220000|2021-02-14 01:30:20|692.48|688.48|692.69|688.69|692.71|688.71|692.22|688.22|26
1613266230000|2021-02-14 01:30:30|692.67|688.67|692.53|688.53|692.67|688.67|692.21|688.21|25
1613266240000|2021-02-14 01:30:40|692.54|688.54|692.54|688.54|692.59|688.59|692.5|688.5|18
1613266250000|2021-02-14 01:30:50|692.55|688.55|692.13|688.13|692.55|688.55|692.06|688.06|20
1613266260000|2021-02-14 01:31:00|692.15|688.15|692.63|688.63|692.8|688.8|692.1|688.1|27
1613266270000|2021-02-14 01:31:10|692.64|688.64|692.74|688.74|692.77|688.77|692.59|688.59|19
1613266280000|2021-02-14 01:31:20|692.72|688.72|693.5|689.5|693.53|689.53|692.72|688.72|26
1613266290000|2021-02-14 01:31:30|693.51|689.51|694.1|690.1|694.26|690.26|693.23|689.23|22
1613266300000|2021-02-14 01:31:40|694.11|690.11|694.19|690.19|694.19|690.19|693.61|689.61|28
1613266310000|2021-02-14 01:31:50|694.17|690.17|694.35|690.35|694.37|690.37|694.17|690.17|24
1613266320000|2021-02-14 01:32:00|694.39|690.39|695.32|691.32|695.38|691.38|694.39|690.39|21
1613266330000|2021-02-14 01:32:10|695.51|691.51|696.69|692.69|696.69|692.69|695.51|691.51|27
1613266340000|2021-02-14 01:32:20|697.02|693.02|696.89|692.89|697.5|693.5|696.74|692.74|33
1613266350000|2021-02-14 01:32:30|696.85|692.85|697.46|693.46|697.68|693.68|696.85|692.85|33
1613266360000|2021-02-14 01:32:40|697.37|693.37|696.92|692.92|697.51|693.51|696.85|692.85|29
1613266370000|2021-02-14 01:32:50|696.83|692.83|697.44|693.44|697.44|693.44|696.73|692.73|30
1613266380000|2021-02-14 01:33:00|697.5|693.5|698.06|694.06|698.39|694.39|697.43|693.43|31
1613266390000|2021-02-14 01:33:10|698.08|694.08|698.09|694.09|698.4|694.4|698.07|694.07|25
1613266400000|2021-02-14 01:33:20|698.1|694.1|698.39|694.39|698.48|694.48|698.1|694.1|29
1613266410000|2021-02-14 01:33:30|698.44|694.44|698.44|694.44|698.76|694.76|698.44|694.44|26
1613266420000|2021-02-14 01:33:40|698.41|694.41|700.44|696.44|700.5|696.5|698.41|694.41|32
1613266430000|2021-02-14 01:33:50|700.42|696.42|700.6|696.6|701.06|697.06|699.71|695.71|37
1613266440000|2021-02-14 01:34:00|700.63|696.63|701.22|697.22|701.26|697.26|700.63|696.63|26
1613266450000|2021-02-14 01:34:10|701.14|697.14|702.75|698.75|702.77|698.77|701.1|697.1|33
1613266460000|2021-02-14 01:34:20|702.77|698.77|703.56|699.56|703.91|699.91|702.77|698.77|36
1613266470000|2021-02-14 01:34:30|703.59|699.59|702.41|698.41|703.59|699.59|702.1|698.1|36
1613266480000|2021-02-14 01:34:40|702.33|698.33|701.88|697.88|702.33|698.33|701.86|697.86|29
1613266490000|2021-02-14 01:34:50|701.89|697.89|702.19|698.19|702.19|698.19|701.88|697.88|22
1613266500000|2021-02-14 01:35:00|702.18|698.18|703.07|699.07|703.07|699.07|702.18|698.18|28
1613266510000|2021-02-14 01:35:10|703.05|699.05|703.17|699.17|703.41|699.41|703.04|699.04|20
1613266520000|2021-02-14 01:35:20|703.12|699.12|703.19|699.19|703.25|699.25|703.07|699.07|24
1613266530000|2021-02-14 01:35:30|703.2|699.2|703.53|699.53|703.53|699.53|703.16|699.16|29
1613266540000|2021-02-14 01:35:40|703.49|699.49|704.93|700.93|705.04|701.04|703.43|699.43|34
1613266550000|2021-02-14 01:35:50|705|701|705.03|701.03|705.03|701.03|704.6|700.6|29
1613266560000|2021-02-14 01:36:00|705.04|701.04|704.78|700.78|705.1|701.1|704.54|700.54|27
1613266570000|2021-02-14 01:36:10|704.67|700.67|704.36|700.36|704.97|700.97|704.21|700.21|30
1613266580000|2021-02-14 01:36:20|704.16|700.16|706.01|702.01|706.01|702.01|704.16|700.16|22
1613266590000|2021-02-14 01:36:30|705.98|701.98|706.49|702.49|706.72|702.72|705.95|701.95|23
1613266600000|2021-02-14 01:36:40|706.51|702.51|704.88|700.88|706.79|702.79|704.75|700.75|33
1613266610000|2021-02-14 01:36:50|704.89|700.89|706.53|702.53|706.53|702.53|704.64|700.64|34
1613266620000|2021-02-14 01:37:00|706.54|702.54|706.64|702.64|706.83|702.83|706.45|702.45|28
1613266630000|2021-02-14 01:37:10|706.69|702.69|706.57|702.57|706.91|702.91|706.57|702.57|29
1613266640000|2021-02-14 01:37:20|706.55|702.55|706.75|702.75|706.77|702.77|706.52|702.52|20
1613266650000|2021-02-14 01:37:30|706.72|702.72|705.19|701.19|706.72|702.72|705.19|701.19|32
1613266660000|2021-02-14 01:37:40|705.15|701.15|703.15|699.15|705.15|701.15|703.15|699.15|35
1613266670000|2021-02-14 01:37:50|703.13|699.13|702.95|698.95|703.13|699.13|701.85|697.85|37
1613266680000|2021-02-14 01:38:00|702.96|698.96|704.26|700.26|704.27|700.27|702.94|698.94|35
1613266690000|2021-02-14 01:38:10|704.38|700.38|704.82|700.82|705.56|701.56|704.38|700.38|32
1613266700000|2021-02-14 01:38:20|704.85|700.85|705.62|701.62|705.76|701.76|704.85|700.85|30
1613266710000|2021-02-14 01:38:30|705.63|701.63|704.63|700.63|705.64|701.64|704.55|700.55|35
1613266720000|2021-02-14 01:38:40|704.46|700.46|704.84|700.84|704.84|700.84|703.86|699.86|34
1613266730000|2021-02-14 01:38:50|705.15|701.15|705.47|701.47|705.5|701.5|705.07|701.07|31
1613266740000|2021-02-14 01:39:00|705.45|701.45|706.57|702.57|706.58|702.58|705.43|701.43|32
1613266750000|2021-02-14 01:39:10|706.48|702.48|705.38|701.38|706.56|702.56|705.29|701.29|29
1613266760000|2021-02-14 01:39:20|705.4|701.4|705.6|701.6|705.6|701.6|705.35|701.35|23
1613266770000|2021-02-14 01:39:30|705.61|701.61|706.04|702.04|706.04|702.04|705.6|701.6|27
1613266780000|2021-02-14 01:39:40|706.21|702.21|706.17|702.17|706.75|702.75|705.98|701.98|30
1613266790000|2021-02-14 01:39:50|706.14|702.14|706.18|702.18|706.29|702.29|705.91|701.91|34
1613266800000|2021-02-14 01:40:00|706.2|702.2|705.83|701.83|706.39|702.39|705.75|701.75|21
1613266810000|2021-02-14 01:40:10|705.81|701.81|706.58|702.58|706.64|702.64|705.8|701.8|27
1613266820000|2021-02-14 01:40:20|706.57|702.57|706.39|702.39|706.61|702.61|706.25|702.25|31
1613266830000|2021-02-14 01:40:30|706.47|702.47|706.72|702.72|706.91|702.91|706.47|702.47|32
1613266840000|2021-02-14 01:40:40|706.69|702.69|706.84|702.84|706.84|702.84|706.67|702.67|30
1613266850000|2021-02-14 01:40:50|706.93|702.93|707|703|707.29|703.29|706.92|702.92|27
1613266860000|2021-02-14 01:41:00|707.02|703.02|707.07|703.07|707.1|703.1|706.76|702.76|22
1613266870000|2021-02-14 01:41:10|707.12|703.12|707.81|703.81|708.16|704.16|707.1|703.1|26
1613266880000|2021-02-14 01:41:20|707.82|703.82|708.04|704.04|708.27|704.27|707.82|703.82|30
1613266890000|2021-02-14 01:41:30|708.05|704.05|708.21|704.21|708.37|704.37|708.05|704.05|24
1613266900000|2021-02-14 01:41:40|708.19|704.19|707.37|703.37|708.22|704.22|707.07|703.07|25
1613266910000|2021-02-14 01:41:50|707.35|703.35|707.52|703.52|707.52|703.52|707.32|703.32|20
1613266920000|2021-02-14 01:42:00|707.53|703.53|706.11|702.11|707.63|703.63|706.11|702.11|31
1613266930000|2021-02-14 01:42:10|706.03|702.03|705.33|701.33|706.23|702.23|705.33|701.33|30
1613266940000|2021-02-14 01:42:20|705.24|701.24|705|701|705.24|701.24|705|701|26
1613266950000|2021-02-14 01:42:30|704.97|700.97|704.76|700.76|704.97|700.97|704.06|700.06|30
1613266960000|2021-02-14 01:42:40|704.77|700.77|706.22|702.22|706.38|702.38|704.76|700.76|36
1613266970000|2021-02-14 01:42:50|706.29|702.29|704.8|700.8|706.33|702.33|704.79|700.79|33
1613266980000|2021-02-14 01:43:00|704.79|700.79|704.35|700.35|704.9|700.9|704.33|700.33|27
1613266990000|2021-02-14 01:43:10|704.34|700.34|702.42|698.42|704.35|700.35|702.31|698.31|34
1613267000000|2021-02-14 01:43:20|702.5|698.5|702.68|698.68|703.01|699.01|702.25|698.25|37
1613267010000|2021-02-14 01:43:30|702.46|698.46|703.42|699.42|703.46|699.46|702.37|698.37|34
1613267020000|2021-02-14 01:43:40|703.45|699.45|701.8|697.8|703.45|699.45|701.74|697.74|34
1613267030000|2021-02-14 01:43:50|701.81|697.81|701.11|697.11|701.9|697.9|700.6|696.6|29
1613267040000|2021-02-14 01:44:00|701.24|697.24|700.09|696.09|701.34|697.34|700.06|696.06|34
1613267050000|2021-02-14 01:44:10|700.01|696.01|699.05|695.05|700.01|696.01|698.54|694.54|34
1613267060000|2021-02-14 01:44:20|699.19|695.19|700.67|696.67|701.24|697.24|699.03|695.03|38
1613267070000|2021-02-14 01:44:30|700.58|696.58|701.03|697.03|701.17|697.17|700.43|696.43|36
1613267080000|2021-02-14 01:44:40|700.74|696.74|701.23|697.23|701.3|697.3|700.74|696.74|30
1613267090000|2021-02-14 01:44:50|701.28|697.28|701.12|697.12|701.28|697.28|700.59|696.59|34
1613267100000|2021-02-14 01:45:00|700.95|696.95|700.04|696.04|701.09|697.09|700.04|696.04|36
1613267110000|2021-02-14 01:45:10|699.89|695.89|698.31|694.31|699.95|695.95|698.31|694.31|34
1613267120000|2021-02-14 01:45:20|698.33|694.33|697.96|693.96|698.53|694.53|697.96|693.96|27
1613267130000|2021-02-14 01:45:30|697.94|693.94|697.98|693.98|698.07|694.07|697.26|693.26|29
1613267140000|2021-02-14 01:45:40|698.02|694.02|698.34|694.34|698.34|694.34|697.97|693.97|24
1613267150000|2021-02-14 01:45:50|698.35|694.35|698.87|694.87|699.15|695.15|698.33|694.33|32
1613267160000|2021-02-14 01:46:00|698.8|694.8|698.45|694.45|698.92|694.92|698.32|694.32|31
1613267170000|2021-02-14 01:46:10|698.38|694.38|697.99|693.99|698.38|694.38|697.77|693.77|34
1613267180000|2021-02-14 01:46:20|698.03|694.03|699.11|695.11|699.12|695.12|698.03|694.03|28
1613267190000|2021-02-14 01:46:30|699.09|695.09|698.01|694.01|699.32|695.32|698.01|694.01|38
1613267200000|2021-02-14 01:46:40|697.95|693.95|697.75|693.75|697.95|693.95|697.34|693.34|30
1613267210000|2021-02-14 01:46:50|697.74|693.74|697.65|693.65|697.76|693.76|697.64|693.64|27
1613267220000|2021-02-14 01:47:00|697.64|693.64|698.72|694.72|698.8|694.8|697.49|693.49|29
1613267230000|2021-02-14 01:47:10|698.73|694.73|699.18|695.18|699.18|695.18|698.65|694.65|14
1613267240000|2021-02-14 01:47:20|699.56|695.56|700.79|696.79|700.83|696.83|699.56|695.56|31
1613267250000|2021-02-14 01:47:30|700.8|696.8|700.18|696.18|700.96|696.96|699.69|695.69|37
1613267260000|2021-02-14 01:47:40|700.26|696.26|700.79|696.79|700.79|696.79|700.23|696.23|30
1613267270000|2021-02-14 01:47:50|700.73|696.73|699.43|695.43|700.73|696.73|699.3|695.3|34
1613267280000|2021-02-14 01:48:00|699.44|695.44|698.28|694.28|699.44|695.44|698.22|694.22|32
1613267290000|2021-02-14 01:48:10|698.31|694.31|698.19|694.19|698.45|694.45|698.1|694.1|24
1613267300000|2021-02-14 01:48:20|698.18|694.18|697.47|693.47|698.18|694.18|697.46|693.46|34
1613267310000|2021-02-14 01:48:30|697.53|693.53|698.07|694.07|698.07|694.07|697.37|693.37|37
1613267320000|2021-02-14 01:48:40|697.94|693.94|697.28|693.28|698.02|694.02|697.28|693.28|30
1613267330000|2021-02-14 01:48:50|697.27|693.27|697.14|693.14|697.64|693.64|697.14|693.14|33
1613267340000|2021-02-14 01:49:00|697.15|693.15|697.28|693.28|697.58|693.58|696.59|692.59|35
1613267350000|2021-02-14 01:49:10|697.21|693.21|696.91|692.91|697.23|693.23|696.84|692.84|35
1613267360000|2021-02-14 01:49:20|696.92|692.92|697.08|693.08|697.1|693.1|696.9|692.9|25
1613267370000|2021-02-14 01:49:30|697.1|693.1|696.66|692.66|697.28|693.28|696.65|692.65|33
1613267380000|2021-02-14 01:49:40|696.68|692.68|696.71|692.71|696.99|692.99|696.62|692.62|30
1613267390000|2021-02-14 01:49:50|696.75|692.75|697.08|693.08|697.08|693.08|696.28|692.28|29
1613267400000|2021-02-14 01:50:00|697.1|693.1|697.41|693.41|697.41|693.41|697.1|693.1|20
1613267410000|2021-02-14 01:50:10|697.46|693.46|698.02|694.02|698.22|694.22|697.46|693.46|31
1613267420000|2021-02-14 01:50:20|698.05|694.05|698.86|694.86|698.88|694.88|698.05|694.05|26
1613267430000|2021-02-14 01:50:30|698.84|694.84|698.87|694.87|698.88|694.88|698.84|694.84|12
1613267440000|2021-02-14 01:50:40|698.89|694.89|699.05|695.05|699.05|695.05|698.89|694.89|16
1613267450000|2021-02-14 01:50:50|699.01|695.01|697.51|693.51|699.04|695.04|697.44|693.44|32
1613267460000|2021-02-14 01:51:00|697.81|693.81|698.06|694.06|698.31|694.31|697.78|693.78|30
1613267470000|2021-02-14 01:51:10|698.08|694.08|698.43|694.43|698.52|694.52|698.07|694.07|24
1613267480000|2021-02-14 01:51:20|698.44|694.44|698.17|694.17|698.47|694.47|698.14|694.14|27
1613267490000|2021-02-14 01:51:30|698.16|694.16|698.2|694.2|698.26|694.26|698.15|694.15|20
1613267500000|2021-02-14 01:51:40|698.22|694.22|698.43|694.43|698.43|694.43|698.13|694.13|22
1613267510000|2021-02-14 01:51:50|698.36|694.36|698.73|694.73|698.85|694.85|698.36|694.36|29
1613267520000|2021-02-14 01:52:00|698.7|694.7|698.38|694.38|698.72|694.72|698.27|694.27|24
1613267530000|2021-02-14 01:52:10|698.41|694.41|698.3|694.3|698.44|694.44|698.18|694.18|22
1613267540000|2021-02-14 01:52:20|698.31|694.31|698.14|694.14|698.31|694.31|698.12|694.12|23
1613267550000|2021-02-14 01:52:30|698.15|694.15|698.42|694.42|698.44|694.44|698.14|694.14|19
1613267560000|2021-02-14 01:52:40|698.44|694.44|698.11|694.11|698.44|694.44|698.09|694.09|21
1613267570000|2021-02-14 01:52:50|698.12|694.12|698.77|694.77|698.77|694.77|698.12|694.12|20
1613267580000|2021-02-14 01:53:00|698.79|694.79|698.92|694.92|698.96|694.96|698.67|694.67|26
1613267590000|2021-02-14 01:53:10|698.9|694.9|698.92|694.92|699.09|695.09|698.87|694.87|25
1613267600000|2021-02-14 01:53:20|698.95|694.95|698.66|694.66|699.14|695.14|698.66|694.66|27
1613267610000|2021-02-14 01:53:30|698.68|694.68|698.44|694.44|698.69|694.69|698.44|694.44|20
1613267620000|2021-02-14 01:53:40|698.41|694.41|699.16|695.16|699.16|695.16|698.4|694.4|21
1613267630000|2021-02-14 01:53:50|699.17|695.17|698.96|694.96|699.26|695.26|698.93|694.93|19
1613267640000|2021-02-14 01:54:00|699|695|698.6|694.6|699.03|695.03|698.6|694.6|24
1613267650000|2021-02-14 01:54:10|698.57|694.57|699.14|695.14|699.14|695.14|698.57|694.57|21
1613267660000|2021-02-14 01:54:20|699.18|695.18|699.08|695.08|699.19|695.19|699.06|695.06|19
1613267670000|2021-02-14 01:54:30|699.07|695.07|698.39|694.39|699.08|695.08|698.38|694.38|25
1613267680000|2021-02-14 01:54:40|698.38|694.38|697.92|693.92|698.38|694.38|697.92|693.92|24
1613267690000|2021-02-14 01:54:50|697.9|693.9|697.77|693.77|697.9|693.9|697.68|693.68|17
1613267700000|2021-02-14 01:55:00|697.78|693.78|698.43|694.43|698.44|694.44|697.78|693.78|26
1613267710000|2021-02-14 01:55:10|698.42|694.42|698.64|694.64|698.64|694.64|698.4|694.4|20
1613267720000|2021-02-14 01:55:20|698.63|694.63|698.67|694.67|698.72|694.72|698.59|694.59|16
1613267730000|2021-02-14 01:55:30|698.65|694.65|698.06|694.06|698.65|694.65|698.06|694.06|16
1613267740000|2021-02-14 01:55:40|698.03|694.03|698.05|694.05|698.05|694.05|697.87|693.87|14
1613267750000|2021-02-14 01:55:50|698.07|694.07|698.02|694.02|698.14|694.14|698.01|694.01|21
1613267760000|2021-02-14 01:56:00|698.06|694.06|697.78|693.78|698.06|694.06|697.78|693.78|14
1613267770000|2021-02-14 01:56:10|697.75|693.75|697.67|693.67|697.75|693.75|697.66|693.66|15
1613267780000|2021-02-14 01:56:20|697.68|693.68|697.6|693.6|697.68|693.68|697.6|693.6|9
1613267790000|2021-02-14 01:56:30|697.59|693.59|696.73|692.73|697.61|693.61|696.54|692.54|25
1613267800000|2021-02-14 01:56:40|696.72|692.72|696.58|692.58|696.96|692.96|696.58|692.58|30
1613267810000|2021-02-14 01:56:50|696.01|692.01|695.27|691.27|696.06|692.06|695.27|691.27|24
1613267820000|2021-02-14 01:57:00|695.28|691.28|694.86|690.86|695.28|691.28|694.86|690.86|20
1613267830000|2021-02-14 01:57:10|694.89|690.89|695.02|691.02|695.21|691.21|694.85|690.85|26
1613267840000|2021-02-14 01:57:20|695|691|694.92|690.92|695.34|691.34|694.91|690.91|25
1613267850000|2021-02-14 01:57:30|694.91|690.91|695.06|691.06|695.17|691.17|694.91|690.91|20
1613267860000|2021-02-14 01:57:40|695.02|691.02|694.81|690.81|695.48|691.48|694.81|690.81|33
1613267870000|2021-02-14 01:57:50|694.78|690.78|694.65|690.65|694.79|690.79|694.62|690.62|28
1613267880000|2021-02-14 01:58:00|694.63|690.63|694.35|690.35|694.66|690.66|694.31|690.31|20
1613267890000|2021-02-14 01:58:10|694.34|690.34|694.68|690.68|694.86|690.86|694.34|690.34|28
1613267900000|2021-02-14 01:58:20|694.75|690.75|694.92|690.92|694.93|690.93|694.72|690.72|18
1613267910000|2021-02-14 01:58:30|694.91|690.91|694.31|690.31|694.91|690.91|694.31|690.31|27
1613267920000|2021-02-14 01:58:40|694.3|690.3|693.26|689.26|694.3|690.3|693.21|689.21|30
1613267930000|2021-02-14 01:58:50|693.27|689.27|693.2|689.2|693.27|689.27|693.14|689.14|19
1613267940000|2021-02-14 01:59:00|693.18|689.18|693.45|689.45|693.57|689.57|693.04|689.04|18
1613267950000|2021-02-14 01:59:10|693.42|689.42|693.75|689.75|694.11|690.11|693.32|689.32|29
1613267960000|2021-02-14 01:59:20|693.77|689.77|692.92|688.92|694.13|690.13|692.92|688.92|29
1613267970000|2021-02-14 01:59:30|692.97|688.97|692.94|688.94|693.13|689.13|692.93|688.93|25
1613267980000|2021-02-14 01:59:40|692.93|688.93|693.52|689.52|693.55|689.55|692.52|688.52|27
1613267990000|2021-02-14 01:59:50|693.53|689.53|693.45|689.45|693.6|689.6|693.32|689.32|22
1613268000000|2021-02-14 02:00:00|693.46|689.46|693.84|689.84|693.84|689.84|693.38|689.38|20
1613268010000|2021-02-14 02:00:10|693.86|689.86|693.28|689.28|693.88|689.88|693.16|689.16|31
1613268020000|2021-02-14 02:00:20|693.16|689.16|693.22|689.22|693.24|689.24|693.1|689.1|23
1613268030000|2021-02-14 02:00:30|693.23|689.23|693.62|689.62|693.64|689.64|693.23|689.23|17
1613268040000|2021-02-14 02:00:40|693.69|689.69|693.69|689.69|693.75|689.75|693.56|689.56|22
1613268050000|2021-02-14 02:00:50|693.72|689.72|693.93|689.93|693.96|689.96|693.71|689.71|11
1613268060000|2021-02-14 02:01:00|693.94|689.94|694.41|690.41|694.54|690.54|693.94|689.94|19
1613268070000|2021-02-14 02:01:10|694.4|690.4|695.37|691.37|695.56|691.56|694.34|690.34|29
1613268080000|2021-02-14 02:01:20|695.44|691.44|695.34|691.34|696.08|692.08|695.18|691.18|31
1613268090000|2021-02-14 02:01:30|695.33|691.33|695.48|691.48|696.14|692.14|695.33|691.33|23
1613268100000|2021-02-14 02:01:40|695.33|691.33|694.93|690.93|695.59|691.59|694.93|690.93|28
1613268110000|2021-02-14 02:01:50|696.08|692.08|696.37|692.37|696.45|692.45|695.95|691.95|27
1613268120000|2021-02-14 02:02:00|696.23|692.23|695.89|691.89|696.23|692.23|695.52|691.52|32
1613268130000|2021-02-14 02:02:10|695.91|691.91|696.52|692.52|696.59|692.59|695.9|691.9|25
1613268140000|2021-02-14 02:02:20|696.59|692.59|697.95|693.95|697.95|693.95|695.91|691.91|28
1613268150000|2021-02-14 02:02:30|698.37|694.37|698.82|694.82|699.55|695.55|697.63|693.63|35
1613268160000|2021-02-14 02:02:40|698.46|694.46|698.64|694.64|698.64|694.64|698|694|24
1613268170000|2021-02-14 02:02:50|698.7|694.7|697.68|693.68|698.84|694.84|697.67|693.67|21
1613268180000|2021-02-14 02:03:00|697.64|693.64|696.23|692.23|697.71|693.71|696.14|692.14|32
1613268190000|2021-02-14 02:03:10|696.24|692.24|696.57|692.57|696.57|692.57|695.9|691.9|31
1613268200000|2021-02-14 02:03:20|696.56|692.56|696.1|692.1|696.56|692.56|696.1|692.1|26
1613268210000|2021-02-14 02:03:30|696.09|692.09|696.1|692.1|696.29|692.29|695.81|691.81|22
1613268220000|2021-02-14 02:03:40|696.15|692.15|696.69|692.69|696.71|692.71|695.95|691.95|23
1613268230000|2021-02-14 02:03:50|696.67|692.67|697.04|693.04|697.04|693.04|696.64|692.64|29
1613268240000|2021-02-14 02:04:00|697.03|693.03|698.06|694.06|698.06|694.06|697.03|693.03|26
1613268250000|2021-02-14 02:04:10|698.07|694.07|698.47|694.47|699.04|695.04|698.07|694.07|37
1613268260000|2021-02-14 02:04:20|698.53|694.53|698.97|694.97|698.97|694.97|698.48|694.48|28
1613268270000|2021-02-14 02:04:30|698.94|694.94|698.62|694.62|698.99|694.99|698.57|694.57|35
1613268280000|2021-02-14 02:04:40|698.67|694.67|698.15|694.15|698.73|694.73|698.15|694.15|26
1613268290000|2021-02-14 02:04:50|698.16|694.16|698.12|694.12|698.22|694.22|698.08|694.08|22
1613268300000|2021-02-14 02:05:00|698.13|694.13|697.5|693.5|698.13|694.13|697.47|693.47|28
1613268310000|2021-02-14 02:05:10|697.49|693.49|697.22|693.22|697.5|693.5|697.22|693.22|16
1613268320000|2021-02-14 02:05:20|697.28|693.28|696.53|692.53|697.28|693.28|696.32|692.32|31
1613268330000|2021-02-14 02:05:30|696.52|692.52|697.12|693.12|697.14|693.14|696.52|692.52|22
1613268340000|2021-02-14 02:05:40|697.18|693.18|697.08|693.08|697.33|693.33|697.08|693.08|26
1613268350000|2021-02-14 02:05:50|696.99|692.99|697.35|693.35|697.35|693.35|696.99|692.99|18
1613268360000|2021-02-14 02:06:00|697.33|693.33|697.47|693.47|697.58|693.58|697.33|693.33|17
1613268370000|2021-02-14 02:06:10|697.5|693.5|697.79|693.79|697.79|693.79|697.5|693.5|13
1613268380000|2021-02-14 02:06:20|697.78|693.78|698.36|694.36|698.36|694.36|697.72|693.72|22
1613268390000|2021-02-14 02:06:30|698.38|694.38|698.26|694.26|698.38|694.38|698.09|694.09|30
1613268400000|2021-02-14 02:06:40|698.29|694.29|697.93|693.93|698.29|694.29|697.9|693.9|17
1613268410000|2021-02-14 02:06:50|697.92|693.92|698.61|694.61|698.61|694.61|697.92|693.92|19
1613268420000|2021-02-14 02:07:00|698.57|694.57|698.53|694.53|698.61|694.61|698.53|694.53|13
1613268430000|2021-02-14 02:07:10|698.56|694.56|698.41|694.41|698.56|694.56|698.41|694.41|14
1613268440000|2021-02-14 02:07:20|698.39|694.39|698.43|694.43|698.59|694.59|698.37|694.37|21
1613268450000|2021-02-14 02:07:30|698.42|694.42|698.03|694.03|698.42|694.42|697.98|693.98|18
1613268460000|2021-02-14 02:07:40|698.06|694.06|697.97|693.97|698.06|694.06|697.97|693.97|24
1613268470000|2021-02-14 02:07:50|697.98|693.98|697.84|693.84|698.05|694.05|697.84|693.84|15
1613268480000|2021-02-14 02:08:00|697.76|693.76|698.16|694.16|698.16|694.16|697.76|693.76|23
1613268490000|2021-02-14 02:08:10|698.12|694.12|698.17|694.17|698.21|694.21|698.03|694.03|21
1613268500000|2021-02-14 02:08:20|698.14|694.14|698.23|694.23|698.23|694.23|698.01|694.01|24
1613268510000|2021-02-14 02:08:30|698.22|694.22|698.14|694.14|698.61|694.61|698.14|694.14|27
1613268520000|2021-02-14 02:08:40|698.11|694.11|698.45|694.45|698.56|694.56|698.08|694.08|25
1613268530000|2021-02-14 02:08:50|698.44|694.44|698.68|694.68|698.68|694.68|698.36|694.36|23
1613268540000|2021-02-14 02:09:00|698.69|694.69|698.36|694.36|698.75|694.75|698.18|694.18|25
1613268550000|2021-02-14 02:09:10|698.35|694.35|698.57|694.57|698.57|694.57|698.3|694.3|32
1613268560000|2021-02-14 02:09:20|698.59|694.59|699.24|695.24|699.25|695.25|698.56|694.56|23
1613268570000|2021-02-14 02:09:30|699|695|698.56|694.56|699|695|698.5|694.5|25
1613268580000|2021-02-14 02:09:40|698.58|694.58|698.29|694.29|698.67|694.67|698.29|694.29|21
1613268590000|2021-02-14 02:09:50|698.33|694.33|698.42|694.42|698.47|694.47|698.29|694.29|18
1613268600000|2021-02-14 02:10:00|698.43|694.43|698.46|694.46|698.47|694.47|698.42|694.42|11
1613268610000|2021-02-14 02:10:10|698.45|694.45|698.47|694.47|698.56|694.56|698.44|694.44|18
1613268620000|2021-02-14 02:10:20|698.5|694.5|698.42|694.42|698.5|694.5|698.21|694.21|25
1613268630000|2021-02-14 02:10:30|698.41|694.41|698.22|694.22|698.42|694.42|698.22|694.22|22
1613268640000|2021-02-14 02:10:40|698.23|694.23|698.39|694.39|698.39|694.39|698.22|694.22|18
1613268650000|2021-02-14 02:10:50|698.38|694.38|698.66|694.66|698.66|694.66|698.38|694.38|29
1613268660000|2021-02-14 02:11:00|698.64|694.64|698.62|694.62|698.69|694.69|698.62|694.62|19
1613268670000|2021-02-14 02:11:10|698.56|694.56|699.1|695.1|699.1|695.1|698.5|694.5|29
1613268680000|2021-02-14 02:11:20|699.12|695.12|700.88|696.88|700.88|696.88|699.12|695.12|32
1613268690000|2021-02-14 02:11:30|700.96|696.96|701.27|697.27|701.45|697.45|700.96|696.96|19
1613268700000|2021-02-14 02:11:40|701.26|697.26|701.03|697.03|701.29|697.29|701.02|697.02|23
1613268710000|2021-02-14 02:11:50|701.04|697.04|701.32|697.32|701.36|697.36|701.01|697.01|26
1613268720000|2021-02-14 02:12:00|701.31|697.31|701.06|697.06|701.31|697.31|700.98|696.98|29
1613268730000|2021-02-14 02:12:10|701.11|697.11|701.17|697.17|701.24|697.24|701.09|697.09|19
1613268740000|2021-02-14 02:12:20|701.18|697.18|701.43|697.43|701.43|697.43|701.15|697.15|12
1613268750000|2021-02-14 02:12:30|701.67|697.67|701.9|697.9|701.91|697.91|701.67|697.67|22
1613268760000|2021-02-14 02:12:40|701.91|697.91|702.3|698.3|702.39|698.39|701.91|697.91|26
1613268770000|2021-02-14 02:12:50|702.35|698.35|702.6|698.6|702.7|698.7|702.27|698.27|22
1613268780000|2021-02-14 02:13:00|702.61|698.61|702.62|698.62|702.77|698.77|702.57|698.57|30
1613268790000|2021-02-14 02:13:10|702.58|698.58|703|699|703.13|699.13|702.57|698.57|31
1613268800000|2021-02-14 02:13:20|703.25|699.25|704.06|700.06|704.35|700.35|703|699|29
1613268810000|2021-02-14 02:13:30|704.05|700.05|703.75|699.75|704.21|700.21|703.75|699.75|22
1613268820000|2021-02-14 02:13:40|703.76|699.76|703.19|699.19|704.08|700.08|703.19|699.19|30
1613268830000|2021-02-14 02:13:50|703.21|699.21|703.29|699.29|703.5|699.5|703|699|36
1613268840000|2021-02-14 02:14:00|703.3|699.3|703.21|699.21|703.3|699.3|702.51|698.51|32
1613268850000|2021-02-14 02:14:10|703.24|699.24|703.76|699.76|703.79|699.79|703.24|699.24|28
1613268860000|2021-02-14 02:14:20|703.75|699.75|704.52|700.52|704.53|700.53|703.75|699.75|32
1613268870000|2021-02-14 02:14:30|704.53|700.53|704.74|700.74|704.89|700.89|704.26|700.26|31
1613268880000|2021-02-14 02:14:40|704.73|700.73|705.21|701.21|705.21|701.21|704.68|700.68|27
1613268890000|2021-02-14 02:14:50|705.22|701.22|705.7|701.7|705.72|701.72|705.16|701.16|24
1613268900000|2021-02-14 02:15:00|705.67|701.67|705.96|701.96|705.99|701.99|705.45|701.45|34
1613268910000|2021-02-14 02:15:10|705.9|701.9|706.96|702.96|706.97|702.97|705.9|701.9|24
1613268920000|2021-02-14 02:15:20|706.88|702.88|707.58|703.58|707.58|703.58|706.88|702.88|31
1613268930000|2021-02-14 02:15:30|707.64|703.64|708.95|704.95|708.95|704.95|707.41|703.41|24
1613268940000|2021-02-14 02:15:40|708.94|704.94|709.83|705.83|709.83|705.83|708.79|704.79|24
1613268950000|2021-02-14 02:15:50|709.94|705.94|709.46|705.46|710.61|706.61|708.96|704.96|39
1613268960000|2021-02-14 02:16:00|709.49|705.49|709.4|705.4|709.49|705.49|708.98|704.98|30
1613268970000|2021-02-14 02:16:10|709.39|705.39|710.14|706.14|710.14|706.14|709.12|705.12|30
1613268980000|2021-02-14 02:16:20|710.18|706.18|708.52|704.52|710.18|706.18|708.14|704.14|35
1613268990000|2021-02-14 02:16:30|708.49|704.49|707.66|703.66|708.49|704.49|707.18|703.18|36
1613269000000|2021-02-14 02:16:40|707.55|703.55|707.35|703.35|708.11|704.11|707.31|703.31|34
1613269010000|2021-02-14 02:16:50|707.22|703.22|707.45|703.45|707.46|703.46|706.79|702.79|28
1613269020000|2021-02-14 02:17:00|707.46|703.46|707.05|703.05|707.66|703.66|706.85|702.85|32
1613269030000|2021-02-14 02:17:10|707.06|703.06|707.12|703.12|707.12|703.12|706.76|702.76|26
1613269040000|2021-02-14 02:17:20|707.17|703.17|707.6|703.6|707.67|703.67|706.92|702.92|34
1613269050000|2021-02-14 02:17:30|707.65|703.65|708.49|704.49|708.49|704.49|707.41|703.41|29
1613269060000|2021-02-14 02:17:40|708.66|704.66|708.81|704.81|709.27|705.27|708.62|704.62|32
1613269070000|2021-02-14 02:17:50|708.8|704.8|707.9|703.9|709.08|705.08|707.9|703.9|35
1613269080000|2021-02-14 02:18:00|707.94|703.94|707.21|703.21|708.29|704.29|707.12|703.12|34
1613269090000|2021-02-14 02:18:10|707.2|703.2|707.18|703.18|707.2|703.2|707.05|703.05|20
1613269100000|2021-02-14 02:18:20|707.34|703.34|707.72|703.72|708.11|704.11|707.34|703.34|31
1613269110000|2021-02-14 02:18:30|707.73|703.73|707.31|703.31|707.77|703.77|707.27|703.27|29
1613269120000|2021-02-14 02:18:40|707.3|703.3|706.97|702.97|707.52|703.52|706.97|702.97|27
1613269130000|2021-02-14 02:18:50|707.01|703.01|707.36|703.36|707.62|703.62|707.01|703.01|29
1613269140000|2021-02-14 02:19:00|707.37|703.37|706.73|702.73|707.37|703.37|706.72|702.72|28
1613269150000|2021-02-14 02:19:10|706.72|702.72|705.21|701.21|706.78|702.78|705.21|701.21|32
1613269160000|2021-02-14 02:19:20|705.19|701.19|705.23|701.23|705.45|701.45|704.77|700.77|30
1613269170000|2021-02-14 02:19:30|705.25|701.25|706.29|702.29|706.29|702.29|705.23|701.23|29
1613269180000|2021-02-14 02:19:40|706.31|702.31|705.99|701.99|706.42|702.42|705.99|701.99|20
1613269190000|2021-02-14 02:19:50|705.89|701.89|706.53|702.53|706.69|702.69|705.82|701.82|30
1613269200000|2021-02-14 02:20:00|706.54|702.54|706.07|702.07|706.54|702.54|706.06|702.06|21
1613269210000|2021-02-14 02:20:10|706.03|702.03|705.72|701.72|706.21|702.21|705.68|701.68|30
1613269220000|2021-02-14 02:20:20|705.77|701.77|705.99|701.99|706.06|702.06|705.71|701.71|21
1613269230000|2021-02-14 02:20:30|705.95|701.95|707.18|703.18|707.18|703.18|705.95|701.95|28
1613269240000|2021-02-14 02:20:40|707.17|703.17|707.86|703.86|707.86|703.86|707.17|703.17|28
1613269250000|2021-02-14 02:20:50|707.87|703.87|708.45|704.45|708.49|704.49|707.87|703.87|24
1613269260000|2021-02-14 02:21:00|708.36|704.36|709.44|705.44|709.49|705.49|708.34|704.34|31
1613269270000|2021-02-14 02:21:10|709.57|705.57|711.16|707.16|711.17|707.17|709.44|705.44|31
1613269280000|2021-02-14 02:21:20|711.24|707.24|712.38|708.38|712.43|708.43|710.72|706.72|32
1613269290000|2021-02-14 02:21:30|713.2|709.2|713.95|709.95|713.95|709.95|712.29|708.29|33
1613269300000|2021-02-14 02:21:40|713.93|709.93|715.02|711.02|715.06|711.06|713.87|709.87|36
1613269310000|2021-02-14 02:21:50|715.05|711.05|715.51|711.51|715.53|711.53|714.07|710.07|36
1613269320000|2021-02-14 02:22:00|715.5|711.5|715.56|711.56|716.16|712.16|714.61|710.61|37
1613269330000|2021-02-14 02:22:10|715.55|711.55|716.67|712.67|716.78|712.78|715.22|711.22|35
1613269340000|2021-02-14 02:22:20|716.69|712.69|715.33|711.33|716.85|712.85|715.06|711.06|35
1613269350000|2021-02-14 02:22:30|715.18|711.18|714.76|710.76|715.27|711.27|714.76|710.76|27
1613269360000|2021-02-14 02:22:40|714.77|710.77|715.98|711.98|715.98|711.98|714.3|710.3|28
1613269370000|2021-02-14 02:22:50|715.99|711.99|715.24|711.24|715.99|711.99|715.2|711.2|29
1613269380000|2021-02-14 02:23:00|715.51|711.51|717.05|713.05|717.05|713.05|715.51|711.51|29
1613269390000|2021-02-14 02:23:10|717.09|713.09|716.62|712.62|717.2|713.2|716.04|712.04|35
1613269400000|2021-02-14 02:23:20|716.64|712.64|716.77|712.77|717.12|713.12|716.35|712.35|24
1613269410000|2021-02-14 02:23:30|716.78|712.78|717.12|713.12|717.13|713.13|716.78|712.78|21
1613269420000|2021-02-14 02:23:40|717.09|713.09|716.85|712.85|717.09|713.09|716.6|712.6|34
1613269430000|2021-02-14 02:23:50|716.84|712.84|716.82|712.82|716.84|712.84|716.24|712.24|28
1613269440000|2021-02-14 02:24:00|716.84|712.84|718.47|714.47|718.47|714.47|716.76|712.76|34
1613269450000|2021-02-14 02:24:10|718.52|714.52|719.35|715.35|719.58|715.58|718.47|714.47|37
1613269460000|2021-02-14 02:24:20|719.34|715.34|718.66|714.66|719.62|715.62|718.08|714.08|37
1613269470000|2021-02-14 02:24:30|718.58|714.58|717.95|713.95|718.59|714.59|717.83|713.83|29
1613269480000|2021-02-14 02:24:40|717.92|713.92|716.94|712.94|717.92|713.92|716.94|712.94|25
1613269490000|2021-02-14 02:24:50|716.82|712.82|716.81|712.81|717.16|713.16|716.34|712.34|35
1613269500000|2021-02-14 02:25:00|716.8|712.8|716.55|712.55|716.8|712.8|716.06|712.06|27
1613269510000|2021-02-14 02:25:10|716.52|712.52|716.57|712.57|717.49|713.49|716.5|712.5|28
1613269520000|2021-02-14 02:25:20|716.54|712.54|716.4|712.4|716.54|712.54|716.01|712.01|22
1613269530000|2021-02-14 02:25:30|716.39|712.39|716.01|712.01|716.39|712.39|716.01|712.01|20
1613269540000|2021-02-14 02:25:40|715.99|711.99|715.56|711.56|716.13|712.13|715.55|711.55|29
1613269550000|2021-02-14 02:25:50|715.57|711.57|715.46|711.46|715.57|711.57|714.88|710.88|27
1613269560000|2021-02-14 02:26:00|715.42|711.42|715.33|711.33|715.46|711.46|715.22|711.22|29
1613269570000|2021-02-14 02:26:10|715.36|711.36|716.61|712.61|716.61|712.61|715.36|711.36|28
1613269580000|2021-02-14 02:26:20|716.91|712.91|717.32|713.32|717.39|713.39|716.9|712.9|21
1613269590000|2021-02-14 02:26:30|717.36|713.36|717.96|713.96|718.09|714.09|717.32|713.32|28
1613269600000|2021-02-14 02:26:40|718.01|714.01|717.61|713.61|718.1|714.1|717.61|713.61|24
1613269610000|2021-02-14 02:26:50|717.52|713.52|717.49|713.49|717.53|713.53|716.72|712.72|32
1613269620000|2021-02-14 02:27:00|717.61|713.61|718.78|714.78|718.85|714.85|717.61|713.61|33
1613269630000|2021-02-14 02:27:10|718.83|714.83|720.24|716.24|720.29|716.29|718.83|714.83|26
1613269640000|2021-02-14 02:27:20|720.28|716.28|720.51|716.51|720.51|716.51|719.94|715.94|25
1613269650000|2021-02-14 02:27:30|721.01|717.01|722.41|718.41|722.68|718.68|720.81|716.81|34
1613269660000|2021-02-14 02:27:40|722.4|718.4|720.85|716.85|723.15|719.15|720.8|716.8|34
1613269670000|2021-02-14 02:27:50|720.87|716.87|720.49|716.49|721.83|717.83|720.49|716.49|32
1613269680000|2021-02-14 02:28:00|720.59|716.59|720.87|716.87|720.87|716.87|719.85|715.85|31
1613269690000|2021-02-14 02:28:10|720.85|716.85|721.19|717.19|721.19|717.19|720.79|716.79|26
1613269700000|2021-02-14 02:28:20|721.21|717.21|721.02|717.02|721.29|717.29|720.76|716.76|30
1613269710000|2021-02-14 02:28:30|721.03|717.03|720.94|716.94|721.06|717.06|720.84|716.84|26
1613269720000|2021-02-14 02:28:40|720.97|716.97|720.95|716.95|721|717|720.56|716.56|25
1613269730000|2021-02-14 02:28:50|720.94|716.94|721.28|717.28|721.37|717.37|720.93|716.93|30
1613269740000|2021-02-14 02:29:00|721.14|717.14|720.98|716.98|721.14|717.14|720.86|716.86|25
1613269750000|2021-02-14 02:29:10|720.94|716.94|717.7|713.7|720.94|716.94|717.7|713.7|31
1613269760000|2021-02-14 02:29:20|717.5|713.5|716.48|712.48|717.5|713.5|716.3|712.3|32
1613269770000|2021-02-14 02:29:30|716.66|712.66|716.69|712.69|717.59|713.59|716.51|712.51|30
1613269780000|2021-02-14 02:29:40|716.71|712.71|716.88|712.88|716.96|712.96|716.31|712.31|25
1613269790000|2021-02-14 02:29:50|717.13|713.13|716.92|712.92|717.13|713.13|716.87|712.87|27
1613269800000|2021-02-14 02:30:00|716.91|712.91|718.75|714.75|718.75|714.75|716.91|712.91|34
1613269810000|2021-02-14 02:30:10|718.77|714.77|717.59|713.59|719|715|717.45|713.45|31
1613269820000|2021-02-14 02:30:20|717.5|713.5|715.87|711.87|717.5|713.5|715.8|711.8|36
1613269830000|2021-02-14 02:30:30|715.88|711.88|716.2|712.2|716.26|712.26|715.26|711.26|35
1613269840000|2021-02-14 02:30:40|716.23|712.23|715.17|711.17|716.29|712.29|715.01|711.01|37
1613269850000|2021-02-14 02:30:50|715.22|711.22|713.15|709.15|715.27|711.27|712.98|708.98|37
1613269860000|2021-02-14 02:31:00|713.14|709.14|712.6|708.6|713.46|709.46|712.6|708.6|32
1613269870000|2021-02-14 02:31:10|712.53|708.53|713.06|709.06|713.13|709.13|712.44|708.44|33
1613269880000|2021-02-14 02:31:20|713.1|709.1|712.77|708.77|713.65|709.65|712.61|708.61|33
1613269890000|2021-02-14 02:31:30|713.01|709.01|712.85|708.85|713.4|709.4|712.61|708.61|34
1613269900000|2021-02-14 02:31:40|712.95|708.95|713.35|709.35|713.87|709.87|712.95|708.95|37
1613269910000|2021-02-14 02:31:50|713.44|709.44|712.78|708.78|713.75|709.75|712.7|708.7|25
1613269920000|2021-02-14 02:32:00|712.79|708.79|713.06|709.06|713.06|709.06|712.08|708.08|33
1613269930000|2021-02-14 02:32:10|713.08|709.08|712.73|708.73|713.11|709.11|712.73|708.73|24
1613269940000|2021-02-14 02:32:20|712.72|708.72|712.83|708.83|712.99|708.99|712.44|708.44|33
1613269950000|2021-02-14 02:32:30|712.79|708.79|712.86|708.86|713.06|709.06|712.71|708.71|28
1613269960000|2021-02-14 02:32:40|712.79|708.79|712.77|708.77|712.83|708.83|712.52|708.52|27
1613269970000|2021-02-14 02:32:50|712.74|708.74|712.77|708.77|712.85|708.85|712.63|708.63|28
1613269980000|2021-02-14 02:33:00|712.71|708.71|712.63|708.63|712.95|708.95|712.6|708.6|30
1613269990000|2021-02-14 02:33:10|712.62|708.62|711.25|707.25|712.62|708.62|711.11|707.11|29
1613270000000|2021-02-14 02:33:20|711.24|707.24|709.95|705.95|711.33|707.33|709.95|705.95|37
1613270010000|2021-02-14 02:33:30|709.98|705.98|709.95|705.95|710.28|706.28|709.42|705.42|35
1613270020000|2021-02-14 02:33:40|709.94|705.94|710|706|710.04|706.04|709.28|705.28|35
1613270030000|2021-02-14 02:33:50|710.14|706.14|709.67|705.67|710.83|706.83|709.67|705.67|30
1613270040000|2021-02-14 02:34:00|709.68|705.68|710.79|706.79|710.84|706.84|709.66|705.66|36
1613270050000|2021-02-14 02:34:10|710.77|706.77|711.52|707.52|711.58|707.58|710.77|706.77|29
1613270060000|2021-02-14 02:34:20|711.44|707.44|710.67|706.67|711.44|707.44|710.41|706.41|32
1613270070000|2021-02-14 02:34:30|710.68|706.68|710.65|706.65|710.82|706.82|710.56|706.56|26
1613270080000|2021-02-14 02:34:40|710.67|706.67|711.55|707.55|711.55|707.55|710.67|706.67|29
1613270090000|2021-02-14 02:34:50|711.5|707.5|711.36|707.36|711.53|707.53|711.25|707.25|29
1613270100000|2021-02-14 02:35:00|711.26|707.26|710.82|706.82|711.26|707.26|710.82|706.82|17
1613270110000|2021-02-14 02:35:10|710.83|706.83|709.31|705.31|710.91|706.91|709.22|705.22|24
1613270120000|2021-02-14 02:35:20|709.38|705.38|709.97|705.97|710.01|706.01|709.27|705.27|26
1613270130000|2021-02-14 02:35:30|709.98|705.98|710.3|706.3|710.31|706.31|709.94|705.94|22
1613270140000|2021-02-14 02:35:40|710.29|706.29|710.6|706.6|710.76|706.76|710.29|706.29|26
1613270150000|2021-02-14 02:35:50|710.54|706.54|709.48|705.48|710.62|706.62|709.3|705.3|30
1613270160000|2021-02-14 02:36:00|709.47|705.47|709.76|705.76|709.76|705.76|709.14|705.14|32
1613270170000|2021-02-14 02:36:10|709.84|705.84|710.03|706.03|710.39|706.39|709.81|705.81|34
1613270180000|2021-02-14 02:36:20|710.08|706.08|710.06|706.06|710.32|706.32|709.87|705.87|26
1613270190000|2021-02-14 02:36:30|710.04|706.04|710.41|706.41|710.49|706.49|709.94|705.94|24
1613270200000|2021-02-14 02:36:40|710.42|706.42|710.2|706.2|710.42|706.42|710|706|17
1613270210000|2021-02-14 02:36:50|710.19|706.19|710.31|706.31|710.33|706.33|710.12|706.12|24
1613270220000|2021-02-14 02:37:00|710.3|706.3|710.97|706.97|710.99|706.99|710.3|706.3|21
1613270230000|2021-02-14 02:37:10|711.04|707.04|711.55|707.55|711.56|707.56|711.04|707.04|21
1613270240000|2021-02-14 02:37:20|711.56|707.56|712.27|708.27|712.43|708.43|711.56|707.56|21
1613270250000|2021-02-14 02:37:30|712.24|708.24|712.51|708.51|712.51|708.51|712.05|708.05|29
1613270260000|2021-02-14 02:37:40|712.52|708.52|712.79|708.79|712.79|708.79|712.52|708.52|24
1613270270000|2021-02-14 02:37:50|712.78|708.78|713.53|709.53|713.55|709.55|712.78|708.78|24
1613270280000|2021-02-14 02:38:00|713.55|709.55|714.8|710.8|714.83|710.83|713.55|709.55|33
1613270290000|2021-02-14 02:38:10|714.79|710.79|714.9|710.9|714.91|710.91|714.59|710.59|17
1613270300000|2021-02-14 02:38:20|714.8|710.8|716.07|712.07|716.07|712.07|714.8|710.8|24
1613270310000|2021-02-14 02:38:30|716.11|712.11|715.97|711.97|716.34|712.34|715.46|711.46|30
1613270320000|2021-02-14 02:38:40|715.92|711.92|714.47|710.47|715.92|711.92|714.46|710.46|29
1613270330000|2021-02-14 02:38:50|714.52|710.52|713.44|709.44|714.58|710.58|713.25|709.25|36
1613270340000|2021-02-14 02:39:00|713.51|709.51|713.14|709.14|713.51|709.51|712.19|708.19|36
1613270350000|2021-02-14 02:39:10|713.15|709.15|712.54|708.54|713.21|709.21|712.54|708.54|27
1613270360000|2021-02-14 02:39:20|712.5|708.5|713.88|709.88|713.88|709.88|712.5|708.5|29
1613270370000|2021-02-14 02:39:30|713.83|709.83|713.74|709.74|714.33|710.33|713.64|709.64|29
1613270380000|2021-02-14 02:39:40|713.75|709.75|713.72|709.72|713.97|709.97|713.52|709.52|33
1613270390000|2021-02-14 02:39:50|713.73|709.73|713.99|709.99|713.99|709.99|713.73|709.73|27
1613270400000|2021-02-14 02:40:00|714.03|710.03|714.9|710.9|714.9|710.9|714.03|710.03|29
1613270410000|2021-02-14 02:40:10|714.91|710.91|714.52|710.52|714.93|710.93|714.44|710.44|27
1613270420000|2021-02-14 02:40:20|714.53|710.53|714.21|710.21|714.58|710.58|714.03|710.03|33
1613270430000|2021-02-14 02:40:30|714.38|710.38|714.38|710.38|714.51|710.51|714.34|710.34|22
1613270440000|2021-02-14 02:40:40|714.37|710.37|714.52|710.52|714.55|710.55|714.37|710.37|17
1613270450000|2021-02-14 02:40:50|714.53|710.53|714.95|710.95|714.95|710.95|714.53|710.53|20
1613270460000|2021-02-14 02:41:00|714.97|710.97|715.21|711.21|715.21|711.21|714.97|710.97|21
1613270470000|2021-02-14 02:41:10|715.22|711.22|715.28|711.28|715.31|711.31|715.22|711.22|16
1613270480000|2021-02-14 02:41:20|715.34|711.34|716.26|712.26|716.34|712.34|715.33|711.33|25
1613270490000|2021-02-14 02:41:30|716.29|712.29|716.45|712.45|716.6|712.6|716.14|712.14|27
1613270500000|2021-02-14 02:41:40|716.48|712.48|716.83|712.83|716.84|712.84|716.48|712.48|17
1613270510000|2021-02-14 02:41:50|716.84|712.84|716.94|712.94|717.76|713.76|716.84|712.84|28
1613270520000|2021-02-14 02:42:00|716.93|712.93|716.66|712.66|716.93|712.93|716.04|712.04|35
1613270530000|2021-02-14 02:42:10|716.68|712.68|717.36|713.36|717.36|713.36|716.67|712.67|27
1613270540000|2021-02-14 02:42:20|717.35|713.35|717.61|713.61|717.7|713.7|717.35|713.35|26
1613270550000|2021-02-14 02:42:30|717.62|713.62|717.81|713.81|717.88|713.88|717.62|713.62|19
1613270560000|2021-02-14 02:42:40|717.79|713.79|718.12|714.12|718.73|714.73|717.79|713.79|26
1613270570000|2021-02-14 02:42:50|718.11|714.11|717.26|713.26|718.51|714.51|717.18|713.18|34
1613270580000|2021-02-14 02:43:00|717.27|713.27|716.4|712.4|717.55|713.55|716.33|712.33|35
1613270590000|2021-02-14 02:43:10|716.37|712.37|714.66|710.66|716.37|712.37|714.66|710.66|31
1613270600000|2021-02-14 02:43:20|714.7|710.7|715.04|711.04|715.04|711.04|714.7|710.7|28
1613270610000|2021-02-14 02:43:30|715.02|711.02|713.03|709.03|715.02|711.02|712.84|708.84|30
1613270620000|2021-02-14 02:43:40|712.85|708.85|713.29|709.29|713.46|709.46|712.58|708.58|31
1613270630000|2021-02-14 02:43:50|713.26|709.26|713.5|709.5|713.59|709.59|713.06|709.06|31
1613270640000|2021-02-14 02:44:00|713.52|709.52|713.29|709.29|714.11|710.11|713.24|709.24|31
1613270650000|2021-02-14 02:44:10|713.3|709.3|713.49|709.49|713.66|709.66|712.96|708.96|29
1613270660000|2021-02-14 02:44:20|713.5|709.5|712.38|708.38|713.55|709.55|712.38|708.38|30
1613270670000|2021-02-14 02:44:30|712.32|708.32|710.56|706.56|712.34|708.34|710.56|706.56|32
1613270680000|2021-02-14 02:44:40|710.51|706.51|711.73|707.73|711.73|707.73|710.46|706.46|34
1613270690000|2021-02-14 02:44:50|711.87|707.87|713.01|709.01|713.37|709.37|711.85|707.85|33
1613270700000|2021-02-14 02:45:00|713.11|709.11|712.57|708.57|713.7|709.7|712.49|708.49|34
1613270710000|2021-02-14 02:45:10|712.56|708.56|712.07|708.07|712.56|708.56|711.74|707.74|31
1613270720000|2021-02-14 02:45:20|712.08|708.08|712.03|708.03|712.31|708.31|712.02|708.02|31
1613270730000|2021-02-14 02:45:30|711.88|707.88|712.28|708.28|712.4|708.4|711.88|707.88|25
1613270740000|2021-02-14 02:45:40|712.36|708.36|712.39|708.39|712.76|708.76|712.36|708.36|24
1613270750000|2021-02-14 02:45:50|712.34|708.34|712.83|708.83|712.84|708.84|712.34|708.34|30
1613270760000|2021-02-14 02:46:00|712.78|708.78|713.1|709.1|713.3|709.3|712.55|708.55|30
1613270770000|2021-02-14 02:46:10|713.02|709.02|712.28|708.28|713.02|709.02|712.28|708.28|26
1613270780000|2021-02-14 02:46:20|712.27|708.27|711.05|707.05|712.27|708.27|710.97|706.97|24
1613270790000|2021-02-14 02:46:30|711.03|707.03|711.2|707.2|711.4|707.4|710.97|706.97|28
1613270800000|2021-02-14 02:46:40|711.19|707.19|711.11|707.11|711.54|707.54|711.11|707.11|28
1613270810000|2021-02-14 02:46:50|711.3|707.3|711.08|707.08|711.3|707.3|711.07|707.07|27
1613270820000|2021-02-14 02:47:00|711.09|707.09|709.85|705.85|711.11|707.11|709.85|705.85|30
1613270830000|2021-02-14 02:47:10|709.84|705.84|710.2|706.2|710.22|706.22|709.6|705.6|26
1613270840000|2021-02-14 02:47:20|710.21|706.21|711.06|707.06|711.08|707.08|710.21|706.21|35
1613270850000|2021-02-14 02:47:30|711.05|707.05|710.88|706.88|711.05|707.05|710.37|706.37|34
1613270860000|2021-02-14 02:47:40|710.89|706.89|710.59|706.59|710.94|706.94|710.51|706.51|26
1613270870000|2021-02-14 02:47:50|710.58|706.58|710.25|706.25|710.95|706.95|710.22|706.22|35
1613270880000|2021-02-14 02:48:00|710.26|706.26|710.3|706.3|710.31|706.31|710.19|706.19|21
1613270890000|2021-02-14 02:48:10|710.34|706.34|709.61|705.61|710.35|706.35|709.54|705.54|25
1613270900000|2021-02-14 02:48:20|709.62|705.62|709.74|705.74|709.75|705.75|709.61|705.61|21
1613270910000|2021-02-14 02:48:30|709.75|705.75|711.5|707.5|711.67|707.67|709.75|705.75|28
1613270920000|2021-02-14 02:48:40|711.51|707.51|712.45|708.45|712.45|708.45|711.33|707.33|30
1613270930000|2021-02-14 02:48:50|712.58|708.58|712.18|708.18|712.76|708.76|712.15|708.15|32
1613270940000|2021-02-14 02:49:00|712.19|708.19|712.99|708.99|713.01|709.01|712.17|708.17|25
1613270950000|2021-02-14 02:49:10|713|709|712.48|708.48|713.09|709.09|712.33|708.33|24
1613270960000|2021-02-14 02:49:20|712.32|708.32|712.89|708.89|712.89|708.89|712.32|708.32|25
1613270970000|2021-02-14 02:49:30|712.93|708.93|713.06|709.06|713.14|709.14|712.9|708.9|22
1613270980000|2021-02-14 02:49:40|713.04|709.04|714|710|714|710|712.78|708.78|29
1613270990000|2021-02-14 02:49:50|713.97|709.97|715.14|711.14|715.25|711.25|713.97|709.97|34
1613271000000|2021-02-14 02:50:00|715.43|711.43|715.04|711.04|715.45|711.45|714.23|710.23|36
1613271010000|2021-02-14 02:50:10|714.99|710.99|716.54|712.54|716.54|712.54|714.76|710.76|34
1613271020000|2021-02-14 02:50:20|716.64|712.64|715.62|711.62|716.95|712.95|715.62|711.62|29
1613271030000|2021-02-14 02:50:30|715.58|711.58|714.71|710.71|715.58|711.58|714.61|710.61|35
1613271040000|2021-02-14 02:50:40|714.75|710.75|715.06|711.06|715.06|711.06|714.51|710.51|30
1613271050000|2021-02-14 02:50:50|715.02|711.02|715.72|711.72|715.72|711.72|715.02|711.02|33
1613271060000|2021-02-14 02:51:00|715.74|711.74|716.77|712.77|716.78|712.78|715.71|711.71|33
1613271070000|2021-02-14 02:51:10|716.76|712.76|716.3|712.3|716.81|712.81|716|712|28
1613271080000|2021-02-14 02:51:20|716.41|712.41|717.4|713.4|717.4|713.4|716.41|712.41|20
1613271090000|2021-02-14 02:51:30|717.42|713.42|718.55|714.55|719.09|715.09|717.35|713.35|33
1613271100000|2021-02-14 02:51:40|718.44|714.44|717.12|713.12|718.65|714.65|717.11|713.11|33
1613271110000|2021-02-14 02:51:50|717.11|713.11|717.55|713.55|717.64|713.64|717.02|713.02|24
1613271120000|2021-02-14 02:52:00|717.56|713.56|717.42|713.42|717.71|713.71|717.21|713.21|30
1613271130000|2021-02-14 02:52:10|717.46|713.46|719.4|715.4|719.45|715.45|717.46|713.46|35
1613271140000|2021-02-14 02:52:20|719.41|715.41|720.12|716.12|720.32|716.32|719.39|715.39|27
1613271150000|2021-02-14 02:52:30|720.13|716.13|719.93|715.93|720.13|716.13|719.7|715.7|32
1613271160000|2021-02-14 02:52:40|719.97|715.97|719.4|715.4|719.98|715.98|719.4|715.4|31
1613271170000|2021-02-14 02:52:50|719.44|715.44|720.98|716.98|720.98|716.98|719.44|715.44|32
1613271180000|2021-02-14 02:53:00|720.99|716.99|722.76|718.76|722.76|718.76|720.93|716.93|34
1613271190000|2021-02-14 02:53:10|722.69|718.69|723.79|719.79|724.12|720.12|722.53|718.53|34
1613271200000|2021-02-14 02:53:20|724.33|720.33|724.47|720.47|724.61|720.61|724.04|720.04|33
1613271210000|2021-02-14 02:53:30|724.67|720.67|725.61|721.61|725.62|721.62|724.52|720.52|31
1613271220000|2021-02-14 02:53:40|725.55|721.55|725.29|721.29|725.55|721.55|724.59|720.59|34
1613271230000|2021-02-14 02:53:50|725.24|721.24|724.8|720.8|725.42|721.42|724.77|720.77|32
1613271240000|2021-02-14 02:54:00|724.78|720.78|723.97|719.97|724.78|720.78|723.3|719.3|34
1613271250000|2021-02-14 02:54:10|723.95|719.95|723.91|719.91|723.95|719.95|723.03|719.03|24
1613271260000|2021-02-14 02:54:20|723.87|719.87|724.7|720.7|724.82|720.82|723.84|719.84|34
1613271270000|2021-02-14 02:54:30|724.79|720.79|725.72|721.72|725.78|721.78|724.67|720.67|32
1613271280000|2021-02-14 02:54:40|725.73|721.73|724.97|720.97|726.32|722.32|724.89|720.89|33
1613271290000|2021-02-14 02:54:50|725|721|725.9|721.9|725.9|721.9|725|721|32
1613271300000|2021-02-14 02:55:00|725.93|721.93|726.81|722.81|726.84|722.84|725.93|721.93|29
1613271310000|2021-02-14 02:55:10|726.79|722.79|727.21|723.21|727.27|723.27|726.79|722.79|18
1613271320000|2021-02-14 02:55:20|727.25|723.25|728.1|724.1|728.6|724.6|727.19|723.19|32
1613271330000|2021-02-14 02:55:30|728.13|724.13|728.03|724.03|729.2|725.2|727.89|723.89|35
1613271340000|2021-02-14 02:55:40|727.85|723.85|728.45|724.45|728.45|724.45|727.19|723.19|34
1613271350000|2021-02-14 02:55:50|728.35|724.35|727.5|723.5|728.38|724.38|727.46|723.46|32
1613271360000|2021-02-14 02:56:00|727.43|723.43|725.48|721.48|727.47|723.47|725.45|721.45|32
1613271370000|2021-02-14 02:56:10|725.46|721.46|725.53|721.53|725.57|721.57|723.72|719.72|39
1613271380000|2021-02-14 02:56:20|725.51|721.51|724.28|720.28|725.51|721.51|724.27|720.27|37
1613271390000|2021-02-14 02:56:30|724.3|720.3|723.28|719.28|724.82|720.82|723.28|719.28|33
1613271400000|2021-02-14 02:56:40|723.25|719.25|722.62|718.62|723.57|719.57|722.6|718.6|32
1613271410000|2021-02-14 02:56:50|722.61|718.61|723.43|719.43|723.43|719.43|722.01|718.01|36
1613271420000|2021-02-14 02:57:00|723.51|719.51|722.8|718.8|723.85|719.85|722.79|718.79|32
1613271430000|2021-02-14 02:57:10|722.81|718.81|721.86|717.86|722.82|718.82|721.86|717.86|28
1613271440000|2021-02-14 02:57:20|721.82|717.82|721.73|717.73|722.29|718.29|721.55|717.55|35
1613271450000|2021-02-14 02:57:30|721.72|717.72|720.72|716.72|722.15|718.15|720.71|716.71|35
1613271460000|2021-02-14 02:57:40|720.76|716.76|720.4|716.4|720.76|716.76|719.65|715.65|28
1613271470000|2021-02-14 02:57:50|720.5|716.5|721.44|717.44|721.61|717.61|720.4|716.4|26
1613271480000|2021-02-14 02:58:00|721.38|717.38|721.26|717.26|721.4|717.4|720.8|716.8|28
1613271490000|2021-02-14 02:58:10|721.27|717.27|721.4|717.4|721.58|717.58|720.9|716.9|24
1613271500000|2021-02-14 02:58:20|721.39|717.39|721.02|717.02|721.39|717.39|720.82|716.82|25
1613271510000|2021-02-14 02:58:30|720.94|716.94|720.46|716.46|720.94|716.94|720.46|716.46|29
1613271520000|2021-02-14 02:58:40|720.49|716.49|721.07|717.07|721.08|717.08|720.49|716.49|27
1613271530000|2021-02-14 02:58:50|720.98|716.98|721.88|717.88|722.16|718.16|720.98|716.98|31
1613271540000|2021-02-14 02:59:00|721.89|717.89|722.37|718.37|722.37|718.37|721.81|717.81|25
1613271550000|2021-02-14 02:59:10|722.48|718.48|722.89|718.89|723.43|719.43|722.48|718.48|31
1613271560000|2021-02-14 02:59:20|722.88|718.88|721.98|717.98|723.04|719.04|721.98|717.98|34
1613271570000|2021-02-14 02:59:30|722.02|718.02|720.79|716.79|722.02|718.02|720.79|716.79|30
1613271580000|2021-02-14 02:59:40|720.69|716.69|720.94|716.94|721.01|717.01|720.6|716.6|27
1613271590000|2021-02-14 02:59:50|720.9|716.9|720.38|716.38|720.99|716.99|720.38|716.38|23
1613271600000|2021-02-14 03:00:00|720.42|716.42|720.79|716.79|720.95|716.95|720.33|716.33|33
1613271610000|2021-02-14 03:00:10|720.81|716.81|721.41|717.41|721.41|717.41|720.78|716.78|32
1613271620000|2021-02-14 03:00:20|721.42|717.42|721.36|717.36|721.47|717.47|721.36|717.36|12
1613271630000|2021-02-14 03:00:30|721.35|717.35|722.99|718.99|723.03|719.03|721.35|717.35|32
1613271640000|2021-02-14 03:00:40|723.07|719.07|724.57|720.57|724.95|720.95|723.07|719.07|34
1613271650000|2021-02-14 03:00:50|724.42|720.42|725.39|721.39|725.43|721.43|723.82|719.82|36
1613271660000|2021-02-14 03:01:00|725.4|721.4|726.32|722.32|726.33|722.33|724.45|720.45|34
1613271670000|2021-02-14 03:01:10|726.35|722.35|726.66|722.66|726.66|722.66|726.08|722.08|23
1613271680000|2021-02-14 03:01:20|726.69|722.69|726.94|722.94|727.14|723.14|726.69|722.69|29
1613271690000|2021-02-14 03:01:30|726.96|722.96|727.91|723.91|728.08|724.08|726.88|722.88|29
1613271700000|2021-02-14 03:01:40|727.95|723.95|728.37|724.37|728.53|724.53|727.95|723.95|30
1613271710000|2021-02-14 03:01:50|728.36|724.36|728.26|724.26|728.44|724.44|728.24|724.24|21
1613271720000|2021-02-14 03:02:00|728.3|724.3|726.66|722.66|728.3|724.3|726.66|722.66|29
1613271730000|2021-02-14 03:02:10|726.63|722.63|726.46|722.46|727.05|723.05|726.36|722.36|34
1613271740000|2021-02-14 03:02:20|726.48|722.48|725.18|721.18|726.48|722.48|725.08|721.08|33
1613271750000|2021-02-14 03:02:30|725.58|721.58|725.81|721.81|725.86|721.86|724.91|720.91|34
1613271760000|2021-02-14 03:02:40|725.82|721.82|726.27|722.27|726.27|722.27|725.75|721.75|22
1613271770000|2021-02-14 03:02:50|726.35|722.35|727.44|723.44|727.5|723.5|726.35|722.35|23
1613271780000|2021-02-14 03:03:00|727.45|723.45|726.93|722.93|727.5|723.5|726.64|722.64|29
1613271790000|2021-02-14 03:03:10|726.96|722.96|726.81|722.81|727.04|723.04|726.08|722.08|35
1613271800000|2021-02-14 03:03:20|726.8|722.8|726.54|722.54|726.8|722.8|726.52|722.52|22
1613271810000|2021-02-14 03:03:30|726.58|722.58|726.9|722.9|726.98|722.98|726.58|722.58|24
1613271820000|2021-02-14 03:03:40|726.97|722.97|728.38|724.38|728.39|724.39|726.97|722.97|26
1613271830000|2021-02-14 03:03:50|728.41|724.41|728.09|724.09|728.47|724.47|727.9|723.9|27
1613271840000|2021-02-14 03:04:00|728.08|724.08|728.96|724.96|728.99|724.99|728.08|724.08|28
1613271850000|2021-02-14 03:04:10|728.93|724.93|730.25|726.25|730.25|726.25|728.9|724.9|35
1613271860000|2021-02-14 03:04:20|730.26|726.26|731.14|727.14|731.14|727.14|730.25|726.25|30
1613271870000|2021-02-14 03:04:30|731.04|727.04|729.94|725.94|731.04|727.04|729.91|725.91|28
1613271880000|2021-02-14 03:04:40|729.93|725.93|729.1|725.1|729.97|725.97|729.1|725.1|33
1613271890000|2021-02-14 03:04:50|729.08|725.08|728.09|724.09|729.13|725.13|727.8|723.8|38
1613271900000|2021-02-14 03:05:00|728.02|724.02|728.39|724.39|728.86|724.86|727.53|723.53|32
1613271910000|2021-02-14 03:05:10|728.4|724.4|728.67|724.67|728.79|724.79|728.4|724.4|26
1613271920000|2021-02-14 03:05:20|728.68|724.68|728.66|724.66|729.37|725.37|728.65|724.65|32
1613271930000|2021-02-14 03:05:30|728.65|724.65|728.55|724.55|728.65|724.65|728.44|724.44|20
1613271940000|2021-02-14 03:05:40|728.3|724.3|728.61|724.61|728.64|724.64|728.11|724.11|31
1613271950000|2021-02-14 03:05:50|728.6|724.6|728.39|724.39|728.67|724.67|728.39|724.39|22
1613271960000|2021-02-14 03:06:00|728.38|724.38|726.91|722.91|728.38|724.38|726.9|722.9|32
1613271970000|2021-02-14 03:06:10|726.4|722.4|726.95|722.95|727.58|723.58|726.32|722.32|32
1613271980000|2021-02-14 03:06:20|726.93|722.93|726.02|722.02|726.94|722.94|725.97|721.97|36
1613271990000|2021-02-14 03:06:30|726.01|722.01|725.85|721.85|726.06|722.06|725.85|721.85|26
1613272000000|2021-02-14 03:06:40|725.92|721.92|726.02|722.02|726.25|722.25|725.65|721.65|33
1613272010000|2021-02-14 03:06:50|725.99|721.99|725.71|721.71|726.13|722.13|725.62|721.62|32
1613272020000|2021-02-14 03:07:00|725.81|721.81|724.84|720.84|725.83|721.83|724.82|720.82|32
1613272030000|2021-02-14 03:07:10|724.83|720.83|723.23|719.23|724.88|720.88|723.23|719.23|35
1613272040000|2021-02-14 03:07:20|723.12|719.12|722.04|718.04|723.12|719.12|722.04|718.04|36
1613272050000|2021-02-14 03:07:30|722.06|718.06|722.7|718.7|723.05|719.05|721.59|717.59|34
1613272060000|2021-02-14 03:07:40|722.73|718.73|723.4|719.4|723.5|719.5|722.73|718.73|30
1613272070000|2021-02-14 03:07:50|723.41|719.41|724.51|720.51|724.52|720.52|723.41|719.41|27
1613272080000|2021-02-14 03:08:00|724.46|720.46|724.25|720.25|724.46|720.46|724.15|720.15|25
1613272090000|2021-02-14 03:08:10|724.26|720.26|724.99|720.99|724.99|720.99|724.24|720.24|31
1613272100000|2021-02-14 03:08:20|725.02|721.02|724.27|720.27|725.07|721.07|724.27|720.27|33
1613272110000|2021-02-14 03:08:30|724.26|720.26|724.96|720.96|725.07|721.07|724.26|720.26|30
1613272120000|2021-02-14 03:08:40|724.95|720.95|726.75|722.75|726.76|722.76|724.91|720.91|30
1613272130000|2021-02-14 03:08:50|726.8|722.8|727.29|723.29|727.67|723.67|726.8|722.8|30
1613272140000|2021-02-14 03:09:00|727.12|723.12|727.55|723.55|727.56|723.56|726.63|722.63|33
1613272150000|2021-02-14 03:09:10|727.54|723.54|725.98|721.98|727.56|723.56|725.98|721.98|24
1613272160000|2021-02-14 03:09:20|725.86|721.86|725.84|721.84|726.11|722.11|725.71|721.71|33
1613272170000|2021-02-14 03:09:30|725.9|721.9|726.08|722.08|726.33|722.33|725.89|721.89|23
1613272180000|2021-02-14 03:09:40|726.04|722.04|725.4|721.4|726.22|722.22|724.84|720.84|34
1613272190000|2021-02-14 03:09:50|725.44|721.44|725.68|721.68|725.84|721.84|725.37|721.37|26
1613272200000|2021-02-14 03:10:00|725.65|721.65|726.03|722.03|726.07|722.07|725.65|721.65|22
1613272210000|2021-02-14 03:10:10|726.04|722.04|725.48|721.48|726.05|722.05|725.48|721.48|25
1613272220000|2021-02-14 03:10:20|725.49|721.49|725.48|721.48|725.81|721.81|724.71|720.71|30
1613272230000|2021-02-14 03:10:30|725.46|721.46|724.53|720.53|725.46|721.46|723.83|719.83|36
1613272240000|2021-02-14 03:10:40|724.55|720.55|723.96|719.96|724.55|720.55|723.9|719.9|27
1613272250000|2021-02-14 03:10:50|723.93|719.93|722.78|718.78|724.11|720.11|722.29|718.29|34
1613272260000|2021-02-14 03:11:00|722.83|718.83|722.37|718.37|723.09|719.09|722.31|718.31|36
1613272270000|2021-02-14 03:11:10|722.34|718.34|720.71|716.71|722.34|718.34|720.68|716.68|29
1613272280000|2021-02-14 03:11:20|720.76|716.76|721.13|717.13|721.56|717.56|720.7|716.7|34
1613272290000|2021-02-14 03:11:30|721.16|717.16|720.21|716.21|721.16|717.16|720.12|716.12|26
1613272300000|2021-02-14 03:11:40|720.2|716.2|719.79|715.79|720.26|716.26|719.55|715.55|29
1613272310000|2021-02-14 03:11:50|719.78|715.78|719.66|715.66|719.91|715.91|719.55|715.55|28
1613272320000|2021-02-14 03:12:00|719.61|715.61|719.8|715.8|719.85|715.85|719.59|715.59|25
1613272330000|2021-02-14 03:12:10|719.96|715.96|719.64|715.64|720.21|716.21|719.15|715.15|36
1613272340000|2021-02-14 03:12:20|719.6|715.6|719.25|715.25|719.65|715.65|718.93|714.93|33
1613272350000|2021-02-14 03:12:30|719.45|715.45|718.52|714.52|719.45|715.45|718.37|714.37|34
1613272360000|2021-02-14 03:12:40|718.51|714.51|716.99|712.99|718.51|714.51|716.98|712.98|29
1613272370000|2021-02-14 03:12:50|717|713|716.86|712.86|717|713|716.74|712.74|28
1613272380000|2021-02-14 03:13:00|716.89|712.89|716.77|712.77|716.96|712.96|716.67|712.67|30
1613272390000|2021-02-14 03:13:10|716.76|712.76|716.31|712.31|716.76|712.76|716.11|712.11|30
1613272400000|2021-02-14 03:13:20|716.3|712.3|716.97|712.97|716.98|712.98|716.28|712.28|27
1613272410000|2021-02-14 03:13:30|716.96|712.96|717.31|713.31|717.31|713.31|716.73|712.73|32
1613272420000|2021-02-14 03:13:40|717.34|713.34|716.89|712.89|717.72|713.72|716.88|712.88|32
1613272430000|2021-02-14 03:13:50|716.9|712.9|717.07|713.07|717.08|713.08|716.77|712.77|25
1613272440000|2021-02-14 03:14:00|717.05|713.05|717.39|713.39|717.53|713.53|717.05|713.05|30
1613272450000|2021-02-14 03:14:10|717.41|713.41|717.55|713.55|717.59|713.59|717.15|713.15|33
1613272460000|2021-02-14 03:14:20|717.56|713.56|717.65|713.65|717.78|713.78|717.35|713.35|31
1613272470000|2021-02-14 03:14:30|717.37|713.37|716.97|712.97|717.37|713.37|716.97|712.97|30
1613272480000|2021-02-14 03:14:40|716.95|712.95|716.65|712.65|716.95|712.95|716.46|712.46|30
1613272490000|2021-02-14 03:14:50|716.64|712.64|716.87|712.87|716.9|712.9|716.41|712.41|28
1613272500000|2021-02-14 03:15:00|716.49|712.49|716.39|712.39|716.49|712.49|716.3|712.3|23
1613272510000|2021-02-14 03:15:10|716.4|712.4|716.17|712.17|716.59|712.59|716.15|712.15|24
1613272520000|2021-02-14 03:15:20|716.16|712.16|716.06|712.06|716.43|712.43|715.48|711.48|35
1613272530000|2021-02-14 03:15:30|716.11|712.11|715.86|711.86|716.11|712.11|715.81|711.81|24
1613272540000|2021-02-14 03:15:40|715.72|711.72|714.74|710.74|715.73|711.73|714.69|710.69|27
1613272550000|2021-02-14 03:15:50|715.26|711.26|714.49|710.49|715.27|711.27|714.49|710.49|32
1613272560000|2021-02-14 03:16:00|714.46|710.46|716.02|712.02|716.02|712.02|714.46|710.46|33
1613272570000|2021-02-14 03:16:10|716.04|712.04|716.52|712.52|716.57|712.57|715.61|711.61|37
1613272580000|2021-02-14 03:16:20|716.49|712.49|717.02|713.02|717.33|713.33|716.42|712.42|32
1613272590000|2021-02-14 03:16:30|717.13|713.13|717.92|713.92|717.94|713.94|716.9|712.9|34
1613272600000|2021-02-14 03:16:40|717.91|713.91|718.54|714.54|718.57|714.57|717.78|713.78|30
1613272610000|2021-02-14 03:16:50|718.51|714.51|718.99|714.99|719.12|715.12|718.48|714.48|32
1613272620000|2021-02-14 03:17:00|718.96|714.96|719.7|715.7|719.7|715.7|718.96|714.96|21
1613272630000|2021-02-14 03:17:10|719.69|715.69|720.57|716.57|720.57|716.57|719.69|715.69|25
1613272640000|2021-02-14 03:17:20|720.54|716.54|719.46|715.46|720.89|716.89|719.46|715.46|37
1613272650000|2021-02-14 03:17:30|719.59|715.59|717.92|713.92|719.63|715.63|717.92|713.92|32
1613272660000|2021-02-14 03:17:40|717.89|713.89|717.77|713.77|718.04|714.04|717.76|713.76|21
1613272670000|2021-02-14 03:17:50|717.75|713.75|717.53|713.53|717.75|713.75|717|713|26
1613272680000|2021-02-14 03:18:00|717.52|713.52|717.18|713.18|717.56|713.56|717.05|713.05|29
1613272690000|2021-02-14 03:18:10|717.19|713.19|716.01|712.01|717.2|713.2|716.01|712.01|30
1613272700000|2021-02-14 03:18:20|715.8|711.8|715.24|711.24|715.8|711.8|715.21|711.21|32
1613272710000|2021-02-14 03:18:30|715.16|711.16|715.03|711.03|715.58|711.58|714.82|710.82|36
1613272720000|2021-02-14 03:18:40|715.01|711.01|714.87|710.87|715.01|711.01|714.76|710.76|27
1613272730000|2021-02-14 03:18:50|714.74|710.74|713.93|709.93|714.9|710.9|713.93|709.93|37
1613272740000|2021-02-14 03:19:00|713.9|709.9|713.2|709.2|714.31|710.31|713.12|709.12|36
1613272750000|2021-02-14 03:19:10|713.19|709.19|713.28|709.28|713.43|709.43|712.74|708.74|32
1613272760000|2021-02-14 03:19:20|713.22|709.22|712.99|708.99|713.34|709.34|712.79|708.79|31
1613272770000|2021-02-14 03:19:30|712.91|708.91|712.95|708.95|713.02|709.02|712.84|708.84|27
1613272780000|2021-02-14 03:19:40|712.96|708.96|713.1|709.1|713.14|709.14|712.95|708.95|28
1613272790000|2021-02-14 03:19:50|713.13|709.13|714.22|710.22|714.74|710.74|713.03|709.03|35
1613272800000|2021-02-14 03:20:00|714.2|710.2|714.38|710.38|714.79|710.79|714.03|710.03|29
1613272810000|2021-02-14 03:20:10|714.29|710.29|713.54|709.54|714.49|710.49|713.53|709.53|32
1613272820000|2021-02-14 03:20:20|713.53|709.53|713.74|709.74|713.76|709.76|713.42|709.42|27
1613272830000|2021-02-14 03:20:30|713.6|709.6|713.16|709.16|713.6|709.6|713.05|709.05|32
1613272840000|2021-02-14 03:20:40|713.29|709.29|713.7|709.7|713.9|709.9|713.17|709.17|24
1613272850000|2021-02-14 03:20:50|713.69|709.69|714.38|710.38|714.38|710.38|713.65|709.65|32
1613272860000|2021-02-14 03:21:00|714.44|710.44|713.97|709.97|714.44|710.44|713.92|709.92|25
1613272870000|2021-02-14 03:21:10|713.96|709.96|713.65|709.65|713.97|709.97|713.62|709.62|21
1613272880000|2021-02-14 03:21:20|713.67|709.67|713.13|709.13|713.67|709.67|713.03|709.03|31
1613272890000|2021-02-14 03:21:30|713.05|709.05|712.12|708.12|713.05|709.05|712.11|708.11|32
1613272900000|2021-02-14 03:21:40|712.09|708.09|711.61|707.61|712.11|708.11|711.41|707.41|33
1613272910000|2021-02-14 03:21:50|711.7|707.7|712.15|708.15|712.35|708.35|711.7|707.7|32
1613272920000|2021-02-14 03:22:00|712.14|708.14|711.69|707.69|712.14|708.14|711.69|707.69|30
1613272930000|2021-02-14 03:22:10|711.68|707.68|710.97|706.97|711.78|707.78|710.86|706.86|23
1613272940000|2021-02-14 03:22:20|711.01|707.01|711.84|707.84|711.84|707.84|711.01|707.01|27
1613272950000|2021-02-14 03:22:30|711.86|707.86|711.65|707.65|711.86|707.86|711.21|707.21|27
1613272960000|2021-02-14 03:22:40|711.66|707.66|711.4|707.4|711.9|707.9|711.35|707.35|29
1613272970000|2021-02-14 03:22:50|711.36|707.36|711.69|707.69|711.71|707.71|711.13|707.13|30
1613272980000|2021-02-14 03:23:00|711.65|707.65|710.29|706.29|711.65|707.65|710.27|706.27|33
1613272990000|2021-02-14 03:23:10|710.3|706.3|710.32|706.32|710.38|706.38|710.03|706.03|31
1613273000000|2021-02-14 03:23:20|710.31|706.31|710.41|706.41|710.77|706.77|710.07|706.07|34
1613273010000|2021-02-14 03:23:30|710.36|706.36|710.13|706.13|710.41|706.41|709.95|705.95|33
1613273020000|2021-02-14 03:23:40|710.15|706.15|710.01|706.01|710.2|706.2|710|706|28
1613273030000|2021-02-14 03:23:50|710.02|706.02|710.16|706.16|710.16|706.16|709.94|705.94|25
1613273040000|2021-02-14 03:24:00|710.2|706.2|710.09|706.09|710.27|706.27|709.57|705.57|20
1613273050000|2021-02-14 03:24:10|710.1|706.1|709.95|705.95|710.1|706.1|709.6|705.6|26
1613273060000|2021-02-14 03:24:20|709.98|705.98|709.92|705.92|710.01|706.01|709.86|705.86|24
1613273070000|2021-02-14 03:24:30|709.93|705.93|710.32|706.32|710.35|706.35|709.85|705.85|26
1613273080000|2021-02-14 03:24:40|710.34|706.34|710.29|706.29|710.34|706.34|710.18|706.18|26
1613273090000|2021-02-14 03:24:50|710.3|706.3|710.41|706.41|710.43|706.43|710.25|706.25|20
1613273100000|2021-02-14 03:25:00|710.39|706.39|711.79|707.79|711.79|707.79|710.38|706.38|28
1613273110000|2021-02-14 03:25:10|711.8|707.8|713.26|709.26|713.26|709.26|711.8|707.8|34
1613273120000|2021-02-14 03:25:20|713.53|709.53|713.05|709.05|713.53|709.53|712.71|708.71|29
1613273130000|2021-02-14 03:25:30|712.55|708.55|712.96|708.96|712.98|708.98|712.48|708.48|34
1613273140000|2021-02-14 03:25:40|712.93|708.93|713.6|709.6|713.61|709.61|712.93|708.93|26
1613273150000|2021-02-14 03:25:50|713.59|709.59|713.77|709.77|713.88|709.88|713.57|709.57|22
1613273160000|2021-02-14 03:26:00|713.76|709.76|712.75|708.75|713.81|709.81|712.65|708.65|30
1613273170000|2021-02-14 03:26:10|712.76|708.76|712.25|708.25|712.96|708.96|711.92|707.92|27
1613273180000|2021-02-14 03:26:20|712.16|708.16|711.25|707.25|712.16|708.16|711.25|707.25|35
1613273190000|2021-02-14 03:26:30|711.28|707.28|711.02|707.02|711.61|707.61|710.95|706.95|30
1613273200000|2021-02-14 03:26:40|710.99|706.99|711.15|707.15|711.36|707.36|710.94|706.94|23
1613273210000|2021-02-14 03:26:50|711.13|707.13|711.16|707.16|711.24|707.24|711.12|707.12|20
1613273220000|2021-02-14 03:27:00|711.14|707.14|710.54|706.54|711.25|707.25|710.51|706.51|29
1613273230000|2021-02-14 03:27:10|710.41|706.41|711.04|707.04|711.05|707.05|710.4|706.4|29
1613273240000|2021-02-14 03:27:20|711.05|707.05|712.1|708.1|712.11|708.11|710.92|706.92|31
1613273250000|2021-02-14 03:27:30|712.19|708.19|712.53|708.53|712.63|708.63|712.19|708.19|21
1613273260000|2021-02-14 03:27:40|712.51|708.51|712.58|708.58|712.65|708.65|712.49|708.49|19
1613273270000|2021-02-14 03:27:50|712.55|708.55|712.48|708.48|712.64|708.64|712.36|708.36|27
1613273280000|2021-02-14 03:28:00|712.47|708.47|712.08|708.08|712.48|708.48|711.59|707.59|33
1613273290000|2021-02-14 03:28:10|712.25|708.25|712.38|708.38|712.4|708.4|712.04|708.04|30
1613273300000|2021-02-14 03:28:20|712.37|708.37|712.47|708.47|712.51|708.51|712.37|708.37|23
1613273310000|2021-02-14 03:28:30|712.35|708.35|712|708|712.35|708.35|711.99|707.99|23
1613273320000|2021-02-14 03:28:40|712.12|708.12|712.27|708.27|712.41|708.41|712.1|708.1|31
1613273330000|2021-02-14 03:28:50|712.23|708.23|712.44|708.44|712.44|708.44|712.19|708.19|25
1613273340000|2021-02-14 03:29:00|712.45|708.45|712.01|708.01|712.47|708.47|711.95|707.95|31
1613273350000|2021-02-14 03:29:10|712.03|708.03|712.14|708.14|712.51|708.51|711.94|707.94|31
1613273360000|2021-02-14 03:29:20|712.04|708.04|712.04|708.04|712.09|708.09|712.04|708.04|20
1613273370000|2021-02-14 03:29:30|712.05|708.05|712.9|708.9|713.23|709.23|712|708|25
1613273380000|2021-02-14 03:29:40|712.85|708.85|714.02|710.02|714.03|710.03|712.85|708.85|25
1613273390000|2021-02-14 03:29:50|714.03|710.03|714.13|710.13|714.13|710.13|713.72|709.72|19
1613273400000|2021-02-14 03:30:00|714.06|710.06|714.22|710.22|714.29|710.29|714.05|710.05|20
1613273410000|2021-02-14 03:30:10|714.07|710.07|713.53|709.53|714.1|710.1|713.49|709.49|31
1613273420000|2021-02-14 03:30:20|713.51|709.51|713.32|709.32|713.53|709.53|713.13|709.13|31
1613273430000|2021-02-14 03:30:30|713.4|709.4|713.53|709.53|713.56|709.56|713.31|709.31|31
1613273440000|2021-02-14 03:30:40|713.59|709.59|714.1|710.1|714.1|710.1|713.53|709.53|27
1613273450000|2021-02-14 03:30:50|714.13|710.13|714.29|710.29|714.52|710.52|714.13|710.13|26
1613273460000|2021-02-14 03:31:00|714.26|710.26|713.16|709.16|714.26|710.26|713.14|709.14|26
1613273470000|2021-02-14 03:31:10|713.17|709.17|713.03|709.03|713.17|709.17|713.03|709.03|11
1613273480000|2021-02-14 03:31:20|713.05|709.05|713.37|709.37|713.55|709.55|713.05|709.05|27
1613273490000|2021-02-14 03:31:30|713.29|709.29|712.88|708.88|713.29|709.29|712.88|708.88|22
1613273500000|2021-02-14 03:31:40|712.87|708.87|712.82|708.82|712.91|708.91|712.72|708.72|23
1613273510000|2021-02-14 03:31:50|712.81|708.81|712.5|708.5|712.83|708.83|712.5|708.5|14
1613273520000|2021-02-14 03:32:00|712.48|708.48|711.79|707.79|712.48|708.48|711.78|707.78|17
1613273530000|2021-02-14 03:32:10|711.78|707.78|711.41|707.41|711.79|707.79|711.41|707.41|18
1613273540000|2021-02-14 03:32:20|711.38|707.38|710.92|706.92|711.41|707.41|710.85|706.85|16
1613273550000|2021-02-14 03:32:30|710.91|706.91|709.2|705.2|710.98|706.98|709.2|705.2|35
1613273560000|2021-02-14 03:32:40|709.11|705.11|708.62|704.62|709.11|705.11|707.91|703.91|37
1613273570000|2021-02-14 03:32:50|708.59|704.59|708.23|704.23|708.59|704.59|707.96|703.96|30
1613273580000|2021-02-14 03:33:00|708.21|704.21|708.7|704.7|709.39|705.39|708.16|704.16|24
1613273590000|2021-02-14 03:33:10|708.78|704.78|708.69|704.69|709.07|705.07|708.66|704.66|24
1613273600000|2021-02-14 03:33:20|708.68|704.68|707.97|703.97|708.68|704.68|707.97|703.97|28
1613273610000|2021-02-14 03:33:30|707.96|703.96|708.09|704.09|708.16|704.16|707.88|703.88|22
1613273620000|2021-02-14 03:33:40|708.07|704.07|708.91|704.91|708.91|704.91|707.92|703.92|23
1613273630000|2021-02-14 03:33:50|708.95|704.95|708.81|704.81|708.95|704.95|708.54|704.54|24
1613273640000|2021-02-14 03:34:00|708.79|704.79|707.94|703.94|708.81|704.81|707.87|703.87|33
1613273650000|2021-02-14 03:34:10|707.93|703.93|707.96|703.96|707.98|703.98|707.55|703.55|23
1613273660000|2021-02-14 03:34:20|707.95|703.95|707.7|703.7|707.97|703.97|707.64|703.64|24
1613273670000|2021-02-14 03:34:30|707.69|703.69|707.17|703.17|708.22|704.22|707.16|703.16|31
1613273680000|2021-02-14 03:34:40|707.18|703.18|707.28|703.28|707.29|703.29|707.02|703.02|26
1613273690000|2021-02-14 03:34:50|707.36|703.36|707.52|703.52|707.52|703.52|707.3|703.3|26
1613273700000|2021-02-14 03:35:00|707.53|703.53|707.28|703.28|707.66|703.66|707.17|703.17|18
1613273710000|2021-02-14 03:35:10|707.18|703.18|707.09|703.09|707.29|703.29|707.03|703.03|23
1613273720000|2021-02-14 03:35:20|707.12|703.12|707.04|703.04|707.12|703.12|707.03|703.03|24
1613273730000|2021-02-14 03:35:30|707.05|703.05|707.04|703.04|707.06|703.06|707.03|703.03|11
1613273740000|2021-02-14 03:35:40|707.06|703.06|707.39|703.39|707.39|703.39|707.02|703.02|19
1613273750000|2021-02-14 03:35:50|707.55|703.55|707.69|703.69|707.69|703.69|707.45|703.45|13
1613273760000|2021-02-14 03:36:00|707.68|703.68|707.65|703.65|707.69|703.69|707.61|703.61|28
1613273770000|2021-02-14 03:36:10|707.64|703.64|707.55|703.55|707.64|703.64|707.53|703.53|11
1613273780000|2021-02-14 03:36:20|707.54|703.54|707.28|703.28|707.56|703.56|707.25|703.25|19
1613273790000|2021-02-14 03:36:30|707.33|703.33|707.23|703.23|707.38|703.38|707.18|703.18|15
1613273800000|2021-02-14 03:36:40|707.22|703.22|707.07|703.07|707.33|703.33|706.96|702.96|34
1613273810000|2021-02-14 03:36:50|707.1|703.1|707.2|703.2|707.6|703.6|707.05|703.05|29
1613273820000|2021-02-14 03:37:00|707.22|703.22|708.91|704.91|708.91|704.91|707.22|703.22|32
1613273830000|2021-02-14 03:37:10|708.92|704.92|708.74|704.74|708.92|704.92|708.51|704.51|23
1613273840000|2021-02-14 03:37:20|708.96|704.96|708.71|704.71|708.98|704.98|708.38|704.38|30
1613273850000|2021-02-14 03:37:30|708.72|704.72|708.5|704.5|708.98|704.98|708.44|704.44|27
1613273860000|2021-02-14 03:37:40|708.64|704.64|708.65|704.65|708.69|704.69|708.55|704.55|27
1613273870000|2021-02-14 03:37:50|708.64|704.64|708.41|704.41|708.71|704.71|708.24|704.24|30
1613273880000|2021-02-14 03:38:00|708.37|704.37|708.51|704.51|708.53|704.53|708.32|704.32|27
1613273890000|2021-02-14 03:38:10|708.68|704.68|708.33|704.33|708.74|704.74|708.15|704.15|35
1613273900000|2021-02-14 03:38:20|708.41|704.41|708.13|704.13|708.44|704.44|707.95|703.95|29
1613273910000|2021-02-14 03:38:30|708.11|704.11|707.97|703.97|708.12|704.12|707.46|703.46|36
1613273920000|2021-02-14 03:38:40|707.98|703.98|707.73|703.73|708.05|704.05|707.72|703.72|31
1613273930000|2021-02-14 03:38:50|707.75|703.75|707.41|703.41|707.77|703.77|707.41|703.41|31
1613273940000|2021-02-14 03:39:00|707.43|703.43|707.79|703.79|707.8|703.8|707.39|703.39|32
1613273950000|2021-02-14 03:39:10|707.83|703.83|707.52|703.52|708|704|707.47|703.47|25
1613273960000|2021-02-14 03:39:20|707.51|703.51|706.79|702.79|707.52|703.52|706.79|702.79|32
1613273970000|2021-02-14 03:39:30|706.78|702.78|706.44|702.44|706.85|702.85|706.44|702.44|22
1613273980000|2021-02-14 03:39:40|706.41|702.41|705.5|701.5|706.41|702.41|705.39|701.39|33
1613273990000|2021-02-14 03:39:50|705.43|701.43|702.95|698.95|705.43|701.43|702.88|698.88|34
1613274000000|2021-02-14 03:40:00|702.83|698.83|703.55|699.55|704.18|700.18|702.72|698.72|35
1613274010000|2021-02-14 03:40:10|703.56|699.56|703|699|703.79|699.79|702.64|698.64|27
1613274020000|2021-02-14 03:40:20|703.02|699.02|702.56|698.56|703.02|699.02|702.53|698.53|32
1613274030000|2021-02-14 03:40:30|702.52|698.52|701.74|697.74|702.52|698.52|701.74|697.74|35
1613274040000|2021-02-14 03:40:40|701.7|697.7|701.64|697.64|702.45|698.45|701.59|697.59|34
1613274050000|2021-02-14 03:40:50|701.65|697.65|701.05|697.05|701.65|697.65|701.05|697.05|33
1613274060000|2021-02-14 03:41:00|701.09|697.09|700.53|696.53|701.12|697.12|700.13|696.13|36
1613274070000|2021-02-14 03:41:10|700.5|696.5|701.4|697.4|701.6|697.6|700.49|696.49|36
1613274080000|2021-02-14 03:41:20|701.47|697.47|701.65|697.65|702.3|698.3|701.47|697.47|33
1613274090000|2021-02-14 03:41:30|701.66|697.66|701.05|697.05|701.69|697.69|700.98|696.98|31
1613274100000|2021-02-14 03:41:40|701.06|697.06|700.64|696.64|701.21|697.21|700.61|696.61|31
1613274110000|2021-02-14 03:41:50|700.62|696.62|700.66|696.66|700.66|696.66|698.61|694.61|38
1613274120000|2021-02-14 03:42:00|700.68|696.68|700.97|696.97|700.97|696.97|700.4|696.4|33
1613274130000|2021-02-14 03:42:10|701.07|697.07|700.33|696.33|701.24|697.24|700.3|696.3|33
1613274140000|2021-02-14 03:42:20|700.26|696.26|699.77|695.77|700.44|696.44|699.68|695.68|31
1613274150000|2021-02-14 03:42:30|699.73|695.73|699.79|695.79|699.79|695.79|698.75|694.75|36
1613274160000|2021-02-14 03:42:40|699.99|695.99|700.16|696.16|700.53|696.53|699.98|695.98|33
1613274170000|2021-02-14 03:42:50|700.17|696.17|700.12|696.12|700.44|696.44|699.89|695.89|25
1613274180000|2021-02-14 03:43:00|700.18|696.18|699.71|695.71|700.35|696.35|699.6|695.6|28
1613274190000|2021-02-14 03:43:10|699.7|695.7|699.87|695.87|699.87|695.87|699.36|695.36|31
1613274200000|2021-02-14 03:43:20|699.89|695.89|700.63|696.63|700.72|696.72|699.85|695.85|34
1613274210000|2021-02-14 03:43:30|700.68|696.68|701.15|697.15|701.18|697.18|700.64|696.64|35
1613274220000|2021-02-14 03:43:40|701.14|697.14|702.2|698.2|702.28|698.28|701|697|26
1613274230000|2021-02-14 03:43:50|701.95|697.95|702.2|698.2|702.29|698.29|701.95|697.95|32
1613274240000|2021-02-14 03:44:00|702.11|698.11|703.81|699.81|703.81|699.81|702.11|698.11|29
1613274250000|2021-02-14 03:44:10|703.65|699.65|703.99|699.99|704|700|703.5|699.5|27
1613274260000|2021-02-14 03:44:20|703.98|699.98|703.96|699.96|704.05|700.05|703.57|699.57|27
1613274270000|2021-02-14 03:44:30|704.02|700.02|704.2|700.2|704.45|700.45|704.02|700.02|24
1613274280000|2021-02-14 03:44:40|704.19|700.19|703.6|699.6|704.19|700.19|703.6|699.6|20
1613274290000|2021-02-14 03:44:50|703.61|699.61|702.86|698.86|703.61|699.61|702.75|698.75|37
1613274300000|2021-02-14 03:45:00|702.77|698.77|702.42|698.42|702.94|698.94|702.38|698.38|37
1613274310000|2021-02-14 03:45:10|702.44|698.44|702.7|698.7|702.77|698.77|702.4|698.4|28
1613274320000|2021-02-14 03:45:20|702.71|698.71|701.93|697.93|702.71|698.71|701.81|697.81|28
1613274330000|2021-02-14 03:45:30|701.94|697.94|701.03|697.03|701.95|697.95|700.99|696.99|31
1613274340000|2021-02-14 03:45:40|701.07|697.07|701.91|697.91|702.07|698.07|701.07|697.07|30
1613274350000|2021-02-14 03:45:50|701.89|697.89|702.24|698.24|702.5|698.5|701.88|697.88|26
1613274360000|2021-02-14 03:46:00|702.23|698.23|702.28|698.28|702.81|698.81|702.23|698.23|33
1613274370000|2021-02-14 03:46:10|702.36|698.36|701.67|697.67|702.36|698.36|701.62|697.62|32
1613274380000|2021-02-14 03:46:20|701.68|697.68|700.99|696.99|701.68|697.68|700.96|696.96|25
1613274390000|2021-02-14 03:46:30|701.02|697.02|701.5|697.5|701.53|697.53|700.95|696.95|27
1613274400000|2021-02-14 03:46:40|701.54|697.54|702.28|698.28|702.33|698.33|701.54|697.54|31
1613274410000|2021-02-14 03:46:50|702.32|698.32|702.2|698.2|702.48|698.48|702.13|698.13|33
1613274420000|2021-02-14 03:47:00|702.19|698.19|702.2|698.2|703.08|699.08|702.17|698.17|37
1613274430000|2021-02-14 03:47:10|702.12|698.12|702.23|698.23|702.26|698.26|701.93|697.93|31
1613274440000|2021-02-14 03:47:20|702.21|698.21|701.61|697.61|702.23|698.23|701.61|697.61|29
1613274450000|2021-02-14 03:47:30|701.62|697.62|701.28|697.28|701.66|697.66|701.28|697.28|22
1613274460000|2021-02-14 03:47:40|701.29|697.29|699.79|695.79|701.31|697.31|699.79|695.79|33
1613274470000|2021-02-14 03:47:50|699.8|695.8|698.83|694.83|699.81|695.81|698.8|694.8|34
1613274480000|2021-02-14 03:48:00|698.99|694.99|699.97|695.97|699.99|695.99|698.99|694.99|36
1613274490000|2021-02-14 03:48:10|699.93|695.93|698.58|694.58|699.95|695.95|698.58|694.58|26
1613274500000|2021-02-14 03:48:20|698.47|694.47|697.95|693.95|698.82|694.82|697.95|693.95|37
1613274510000|2021-02-14 03:48:30|697.97|693.97|697.41|693.41|698.02|694.02|697.4|693.4|34
1613274520000|2021-02-14 03:48:40|697.42|693.42|698.15|694.15|698.19|694.19|697.4|693.4|32
1613274530000|2021-02-14 03:48:50|698.11|694.11|697.57|693.57|698.23|694.23|697.52|693.52|29
1613274540000|2021-02-14 03:49:00|697.69|693.69|698.36|694.36|698.56|694.56|697.57|693.57|36
1613274550000|2021-02-14 03:49:10|698.39|694.39|698.43|694.43|698.55|694.55|698.18|694.18|30
1613274560000|2021-02-14 03:49:20|698.49|694.49|698.16|694.16|698.76|694.76|698.11|694.11|32
1613274570000|2021-02-14 03:49:30|698.18|694.18|699.3|695.3|699.3|695.3|698.18|694.18|34
1613274580000|2021-02-14 03:49:40|699.37|695.37|700.76|696.76|700.95|696.95|699.29|695.29|32
1613274590000|2021-02-14 03:49:50|700.77|696.77|699.78|695.78|700.77|696.77|699.78|695.78|23
1613274600000|2021-02-14 03:50:00|699.77|695.77|701.38|697.38|701.38|697.38|699.73|695.73|32
1613274610000|2021-02-14 03:50:10|701.55|697.55|702.36|698.36|702.36|698.36|701.4|697.4|37
1613274620000|2021-02-14 03:50:20|702.4|698.4|701.85|697.85|702.59|698.59|701.73|697.73|30
1613274630000|2021-02-14 03:50:30|701.86|697.86|702.57|698.57|702.58|698.58|701.86|697.86|29
1613274640000|2021-02-14 03:50:40|702.58|698.58|702.79|698.79|702.85|698.85|702.57|698.57|27
1613274650000|2021-02-14 03:50:50|702.83|698.83|701.94|697.94|702.85|698.85|701.94|697.94|30
1613274660000|2021-02-14 03:51:00|701.93|697.93|700.56|696.56|701.93|697.93|700.46|696.46|29
1613274670000|2021-02-14 03:51:10|700.58|696.58|700.38|696.38|700.6|696.6|700.38|696.38|13
1613274680000|2021-02-14 03:51:20|700.35|696.35|699.75|695.75|700.35|696.35|699.53|695.53|31
1613274690000|2021-02-14 03:51:30|699.87|695.87|700.41|696.41|700.41|696.41|699.64|695.64|24
1613274700000|2021-02-14 03:51:40|700.42|696.42|700.37|696.37|700.73|696.73|700.3|696.3|30
1613274710000|2021-02-14 03:51:50|700.36|696.36|700.38|696.38|700.45|696.45|700.31|696.31|21
1613274720000|2021-02-14 03:52:00|700.37|696.37|699.84|695.84|700.37|696.37|699.55|695.55|32
1613274730000|2021-02-14 03:52:10|699.87|695.87|700.44|696.44|700.44|696.44|699.87|695.87|25
1613274740000|2021-02-14 03:52:20|700.47|696.47|700.25|696.25|700.5|696.5|700.23|696.23|28
1613274750000|2021-02-14 03:52:30|700.26|696.26|701.02|697.02|701.02|697.02|700.23|696.23|21
1613274760000|2021-02-14 03:52:40|701.07|697.07|701.43|697.43|701.43|697.43|701.04|697.04|18
1613274770000|2021-02-14 03:52:50|701.45|697.45|701.8|697.8|701.82|697.82|701.45|697.45|16
1613274780000|2021-02-14 03:53:00|701.81|697.81|701.84|697.84|701.86|697.86|701.78|697.78|21
1613274790000|2021-02-14 03:53:10|701.86|697.86|701.99|697.99|702.14|698.14|701.86|697.86|9
1613274800000|2021-02-14 03:53:20|701.96|697.96|701.49|697.49|702.01|698.01|701.49|697.49|21
1613274810000|2021-02-14 03:53:30|701.44|697.44|701.41|697.41|701.54|697.54|701.22|697.22|26
1613274820000|2021-02-14 03:53:40|701.47|697.47|700.61|696.61|701.56|697.56|700.51|696.51|30
1613274830000|2021-02-14 03:53:50|700.6|696.6|700.86|696.86|700.95|696.95|700.41|696.41|28
1613274840000|2021-02-14 03:54:00|700.84|696.84|699.26|695.26|700.84|696.84|699.26|695.26|36
1613274850000|2021-02-14 03:54:10|699.24|695.24|699.79|695.79|699.79|695.79|699.03|695.03|29
1613274860000|2021-02-14 03:54:20|699.77|695.77|700.61|696.61|700.61|696.61|699.77|695.77|29
1613274870000|2021-02-14 03:54:30|700.62|696.62|700.79|696.79|700.95|696.95|700.61|696.61|15
1613274880000|2021-02-14 03:54:40|700.84|696.84|700.9|696.9|700.9|696.9|700.6|696.6|23
1613274890000|2021-02-14 03:54:50|700.89|696.89|701.02|697.02|701.03|697.03|700.89|696.89|16
1613274900000|2021-02-14 03:55:00|701.01|697.01|700.39|696.39|701.01|697.01|700.39|696.39|21
1613274910000|2021-02-14 03:55:10|700.38|696.38|700.46|696.46|700.59|696.59|700.37|696.37|25
1613274920000|2021-02-14 03:55:20|700.45|696.45|700.32|696.32|700.47|696.47|700.29|696.29|25
1613274930000|2021-02-14 03:55:30|700.31|696.31|700.04|696.04|700.31|696.31|699.3|695.3|36
1613274940000|2021-02-14 03:55:40|700.05|696.05|699.01|695.01|700.05|696.05|699.01|695.01|31
1613274950000|2021-02-14 03:55:50|699|695|698.65|694.65|699.01|695.01|698.56|694.56|15
1613274960000|2021-02-14 03:56:00|698.63|694.63|698.22|694.22|698.63|694.63|698.18|694.18|25
1613274970000|2021-02-14 03:56:10|698.24|694.24|698.16|694.16|698.31|694.31|698.14|694.14|21
1613274980000|2021-02-14 03:56:20|698.15|694.15|696.93|692.93|698.15|694.15|696.93|692.93|22
1613274990000|2021-02-14 03:56:30|696.92|692.92|695.67|691.67|696.92|692.92|695.59|691.59|29
1613275000000|2021-02-14 03:56:40|695.72|691.72|694.18|690.18|696.01|692.01|693.92|689.92|33
1613275010000|2021-02-14 03:56:50|694.14|690.14|693.15|689.15|694.14|690.14|693.15|689.15|33
1613275020000|2021-02-14 03:57:00|693.1|689.1|695.4|691.4|695.4|691.4|693|689|32
1613275030000|2021-02-14 03:57:10|695.31|691.31|695.21|691.21|695.53|691.53|694.88|690.88|33
1613275040000|2021-02-14 03:57:20|695.19|691.19|696.11|692.11|696.4|692.4|695.19|691.19|31
1613275050000|2021-02-14 03:57:30|696.15|692.15|695.03|691.03|696.22|692.22|695.02|691.02|28
1613275060000|2021-02-14 03:57:40|694.58|690.58|693.91|689.91|694.64|690.64|693.89|689.89|36
1613275070000|2021-02-14 03:57:50|693.9|689.9|692.64|688.64|693.91|689.91|692.53|688.53|36
1613275080000|2021-02-14 03:58:00|692.33|688.33|692.8|688.8|693.57|689.57|692.22|688.22|36
1613275090000|2021-02-14 03:58:10|692.77|688.77|692.52|688.52|692.78|688.78|691.53|687.53|32
1613275100000|2021-02-14 03:58:20|692.55|688.55|693.63|689.63|693.74|689.74|692.55|688.55|28
1613275110000|2021-02-14 03:58:30|693.62|689.62|693.57|689.57|693.63|689.63|692.96|688.96|26
1613275120000|2021-02-14 03:58:40|693.59|689.59|694.23|690.23|694.71|690.71|693.54|689.54|35
1613275130000|2021-02-14 03:58:50|694.2|690.2|693.63|689.63|694.24|690.24|693.47|689.47|32
1613275140000|2021-02-14 03:59:00|693.62|689.62|693.05|689.05|693.75|689.75|693.05|689.05|31
1613275150000|2021-02-14 03:59:10|692.92|688.92|692.46|688.46|692.92|688.92|692.21|688.21|33
1613275160000|2021-02-14 03:59:20|692.45|688.45|691.99|687.99|692.45|688.45|691.68|687.68|28
1613275170000|2021-02-14 03:59:30|691.98|687.98|691.66|687.66|692.32|688.32|691.52|687.52|36
1613275180000|2021-02-14 03:59:40|691.63|687.63|691.96|687.96|692.13|688.13|691.57|687.57|37
1613275190000|2021-02-14 03:59:50|692.03|688.03|691.57|687.57|692.03|688.03|691.46|687.46|36
1613275200000|2021-02-14 04:00:00|691.52|687.52|690.12|686.12|691.53|687.53|690.11|686.11|36
1613275210000|2021-02-14 04:00:10|690.17|686.17|689.37|685.37|690.17|686.17|689.28|685.28|26
1613275220000|2021-02-14 04:00:20|689.53|685.53|691.62|687.62|691.62|687.62|689.53|685.53|35
1613275230000|2021-02-14 04:00:30|691.69|687.69|693.6|689.6|693.6|689.6|691.69|687.69|37
1613275240000|2021-02-14 04:00:40|693.52|689.52|694.2|690.2|694.37|690.37|693.52|689.52|36
1613275250000|2021-02-14 04:00:50|694.95|690.95|695.06|691.06|695.15|691.15|694.16|690.16|35
1613275260000|2021-02-14 04:01:00|695|691|695.15|691.15|695.29|691.29|694.84|690.84|34
1613275270000|2021-02-14 04:01:10|695.02|691.02|695.43|691.43|695.43|691.43|695.02|691.02|28
1613275280000|2021-02-14 04:01:20|695.45|691.45|695.39|691.39|695.67|691.67|695.35|691.35|27
1613275290000|2021-02-14 04:01:30|695.38|691.38|696.22|692.22|696.31|692.31|695.38|691.38|28
1613275300000|2021-02-14 04:01:40|696.12|692.12|695.92|691.92|696.93|692.93|695.89|691.89|38
1613275310000|2021-02-14 04:01:50|695.86|691.86|696.84|692.84|696.84|692.84|695.76|691.76|30
1613275320000|2021-02-14 04:02:00|696.85|692.85|697.87|693.87|697.92|693.92|696.82|692.82|34
1613275330000|2021-02-14 04:02:10|697.93|693.93|697.54|693.54|697.93|693.93|697.38|693.38|26
1613275340000|2021-02-14 04:02:20|697.55|693.55|698.02|694.02|698.17|694.17|697.55|693.55|31
1613275350000|2021-02-14 04:02:30|698.05|694.05|698.22|694.22|698.32|694.32|698.02|694.02|29
1613275360000|2021-02-14 04:02:40|698.25|694.25|698.04|694.04|698.25|694.25|697.79|693.79|32
1613275370000|2021-02-14 04:02:50|698.01|694.01|697.69|693.69|698.03|694.03|697.67|693.67|29
1613275380000|2021-02-14 04:03:00|697.71|693.71|697.21|693.21|697.71|693.71|696.77|692.77|33
1613275390000|2021-02-14 04:03:10|697.18|693.18|696.93|692.93|697.2|693.2|696.92|692.92|34
1613275400000|2021-02-14 04:03:20|696.65|692.65|696.28|692.28|696.65|692.65|696.28|692.28|33
1613275410000|2021-02-14 04:03:30|696.24|692.24|696.29|692.29|696.29|692.29|695.73|691.73|27
1613275420000|2021-02-14 04:03:40|696.3|692.3|697.12|693.12|697.15|693.15|696.3|692.3|33
1613275430000|2021-02-14 04:03:50|697.28|693.28|697.92|693.92|697.92|693.92|697.28|693.28|27
1613275440000|2021-02-14 04:04:00|697.93|693.93|697.83|693.83|697.94|693.94|697.46|693.46|30
1613275450000|2021-02-14 04:04:10|697.78|693.78|697.61|693.61|697.86|693.86|697.61|693.61|29
1613275460000|2021-02-14 04:04:20|697.64|693.64|697.65|693.65|697.84|693.84|697.64|693.64|34
1613275470000|2021-02-14 04:04:30|697.63|693.63|697.73|693.73|697.75|693.75|697.5|693.5|32
1613275480000|2021-02-14 04:04:40|697.82|693.82|697.96|693.96|698.07|694.07|697.82|693.82|21
1613275490000|2021-02-14 04:04:50|697.93|693.93|697.93|693.93|698.04|694.04|697.8|693.8|21
1613275500000|2021-02-14 04:05:00|697.92|693.92|698.4|694.4|698.43|694.43|697.92|693.92|24
1613275510000|2021-02-14 04:05:10|698.41|694.41|698.84|694.84|698.97|694.97|698.41|694.41|30
1613275520000|2021-02-14 04:05:20|698.73|694.73|699.42|695.42|699.46|695.46|698.73|694.73|31
1613275530000|2021-02-14 04:05:30|699.26|695.26|700.18|696.18|700.18|696.18|699.17|695.17|32
1613275540000|2021-02-14 04:05:40|700.27|696.27|700.67|696.67|700.86|696.86|700.26|696.26|25
1613275550000|2021-02-14 04:05:50|700.56|696.56|700.59|696.59|700.83|696.83|700.27|696.27|27
1613275560000|2021-02-14 04:06:00|700.77|696.77|699.9|695.9|700.78|696.78|699.87|695.87|31
1613275570000|2021-02-14 04:06:10|699.88|695.88|699.81|695.81|699.88|695.88|699.78|695.78|21
1613275580000|2021-02-14 04:06:20|699.8|695.8|699.75|695.75|699.8|695.8|699.57|695.57|26
1613275590000|2021-02-14 04:06:30|699.76|695.76|699.01|695.01|699.84|695.84|699.01|695.01|27
1613275600000|2021-02-14 04:06:40|699.05|695.05|698.56|694.56|699.16|695.16|698.46|694.46|36
1613275610000|2021-02-14 04:06:50|698.52|694.52|698.6|694.6|698.65|694.65|698.49|694.49|26
1613275620000|2021-02-14 04:07:00|698.59|694.59|698.07|694.07|698.59|694.59|698.07|694.07|27
1613275630000|2021-02-14 04:07:10|698.13|694.13|697.27|693.27|698.13|694.13|697.21|693.21|29
1613275640000|2021-02-14 04:07:20|697.26|693.26|697.34|693.34|697.34|693.34|696.77|692.77|31
1613275650000|2021-02-14 04:07:30|697.35|693.35|698.15|694.15|698.19|694.19|697.35|693.35|29
1613275660000|2021-02-14 04:07:40|698.14|694.14|698.33|694.33|698.58|694.58|698.14|694.14|26
1613275670000|2021-02-14 04:07:50|698.27|694.27|698.14|694.14|698.3|694.3|697.81|693.81|30
1613275680000|2021-02-14 04:08:00|698.06|694.06|696.54|692.54|698.12|694.12|696.54|692.54|30
1613275690000|2021-02-14 04:08:10|696.56|692.56|697.28|693.28|697.33|693.33|696.53|692.53|26
1613275700000|2021-02-14 04:08:20|697.26|693.26|697.51|693.51|697.67|693.67|697.26|693.26|34
1613275710000|2021-02-14 04:08:30|697.54|693.54|696.91|692.91|697.54|693.54|696.88|692.88|29
1613275720000|2021-02-14 04:08:40|696.88|692.88|697.41|693.41|697.41|693.41|696.73|692.73|32
1613275730000|2021-02-14 04:08:50|697.35|693.35|698.59|694.59|698.59|694.59|697.35|693.35|27
1613275740000|2021-02-14 04:09:00|698.58|694.58|698.47|694.47|698.59|694.59|698.34|694.34|27
1613275750000|2021-02-14 04:09:10|698.48|694.48|698.29|694.29|698.54|694.54|698.12|694.12|26
1613275760000|2021-02-14 04:09:20|698.28|694.28|698.7|694.7|698.7|694.7|698.28|694.28|29
1613275770000|2021-02-14 04:09:30|698.72|694.72|699.1|695.1|699.1|695.1|698.72|694.72|18
1613275780000|2021-02-14 04:09:40|699.13|695.13|699.07|695.07|699.18|695.18|698.88|694.88|29
1613275790000|2021-02-14 04:09:50|699.04|695.04|699.31|695.31|699.55|695.55|698.93|694.93|27
1613275800000|2021-02-14 04:10:00|699.37|695.37|701.32|697.32|701.32|697.32|699.27|695.27|30
1613275810000|2021-02-14 04:10:10|701.24|697.24|700.96|696.96|701.32|697.32|700.96|696.96|22
1613275820000|2021-02-14 04:10:20|700.94|696.94|701.45|697.45|701.47|697.47|700.81|696.81|21
1613275830000|2021-02-14 04:10:30|701.41|697.41|700.92|696.92|701.41|697.41|700.52|696.52|32
1613275840000|2021-02-14 04:10:40|701.01|697.01|701.08|697.08|701.3|697.3|701.01|697.01|31
1613275850000|2021-02-14 04:10:50|701.19|697.19|700.31|696.31|701.19|697.19|700.31|696.31|21
1613275860000|2021-02-14 04:11:00|700.3|696.3|700.72|696.72|700.82|696.82|700.01|696.01|30
1613275870000|2021-02-14 04:11:10|700.73|696.73|700.57|696.57|700.78|696.78|700.55|696.55|18
1613275880000|2021-02-14 04:11:20|700.55|696.55|699.99|695.99|700.6|696.6|699.99|695.99|23
1613275890000|2021-02-14 04:11:30|700|696|699.84|695.84|700.14|696.14|699.84|695.84|20
1613275900000|2021-02-14 04:11:40|699.74|695.74|699.07|695.07|699.74|695.74|699.01|695.01|22
1613275910000|2021-02-14 04:11:50|699.1|695.1|698.91|694.91|699.47|695.47|698.82|694.82|32
1613275920000|2021-02-14 04:12:00|698.92|694.92|698.71|694.71|699.11|695.11|698.63|694.63|20
1613275930000|2021-02-14 04:12:10|698.72|694.72|698.66|694.66|699.06|695.06|698.51|694.51|23
1613275940000|2021-02-14 04:12:20|698.67|694.67|698.71|694.71|699.02|695.02|698.58|694.58|24
1613275950000|2021-02-14 04:12:30|698.68|694.68|696.62|692.62|698.68|694.68|696.62|692.62|33
1613275960000|2021-02-14 04:12:40|696.58|692.58|696.89|692.89|696.92|692.92|696.56|692.56|32
1613275970000|2021-02-14 04:12:50|696.9|692.9|697.4|693.4|697.55|693.55|696.9|692.9|25
1613275980000|2021-02-14 04:13:00|697.46|693.46|697.64|693.64|697.78|693.78|697.43|693.43|26
1613275990000|2021-02-14 04:13:10|697.76|693.76|699.22|695.22|699.22|695.22|697.75|693.75|21
1613276000000|2021-02-14 04:13:20|699.2|695.2|698.63|694.63|699.22|695.22|698.27|694.27|35
1613276010000|2021-02-14 04:13:30|698.56|694.56|698.39|694.39|698.57|694.57|698.39|694.39|24
1613276020000|2021-02-14 04:13:40|698.38|694.38|698.9|694.9|698.9|694.9|698.38|694.38|27
1613276030000|2021-02-14 04:13:50|698.95|694.95|698.6|694.6|699.61|695.61|698.6|694.6|28
1613276040000|2021-02-14 04:14:00|698.59|694.59|697.38|693.38|698.59|694.59|697.36|693.36|35
1613276050000|2021-02-14 04:14:10|697.32|693.32|697.01|693.01|697.32|693.32|697.01|693.01|29
1613276060000|2021-02-14 04:14:20|697.02|693.02|697.68|693.68|697.71|693.71|697.01|693.01|32
1613276070000|2021-02-14 04:14:30|697.87|693.87|697.94|693.94|698.22|694.22|697.81|693.81|30
1613276080000|2021-02-14 04:14:40|697.87|693.87|697.52|693.52|697.96|693.96|697.52|693.52|29
1613276090000|2021-02-14 04:14:50|697.32|693.32|697.21|693.21|697.34|693.34|697.09|693.09|32
1613276100000|2021-02-14 04:15:00|697.25|693.25|698.35|694.35|698.35|694.35|697.2|693.2|29
1613276110000|2021-02-14 04:15:10|698.34|694.34|697.45|693.45|698.54|694.54|697.42|693.42|34
1613276120000|2021-02-14 04:15:20|697.44|693.44|697.22|693.22|697.44|693.44|697.22|693.22|27
1613276130000|2021-02-14 04:15:30|697.21|693.21|697.43|693.43|697.45|693.45|697.21|693.21|20
1613276140000|2021-02-14 04:15:40|697.42|693.42|697.38|693.38|697.63|693.63|697.15|693.15|28
1613276150000|2021-02-14 04:15:50|697.39|693.39|697.29|693.29|697.39|693.39|697.29|693.29|27
1613276160000|2021-02-14 04:16:00|697.23|693.23|696.02|692.02|697.23|693.23|695.99|691.99|33
1613276170000|2021-02-14 04:16:10|695.93|691.93|694.25|690.25|695.93|691.93|694.25|690.25|28
1613276180000|2021-02-14 04:16:20|694.22|690.22|693.63|689.63|694.44|690.44|693.37|689.37|36
1613276190000|2021-02-14 04:16:30|693.61|689.61|693.29|689.29|693.82|689.82|693.29|689.29|36
1613276200000|2021-02-14 04:16:40|693.35|689.35|692.67|688.67|693.4|689.4|692.58|688.58|36
1613276210000|2021-02-14 04:16:50|692.78|688.78|692.13|688.13|693.41|689.41|692.13|688.13|35
1613276220000|2021-02-14 04:17:00|692.15|688.15|693.23|689.23|693.27|689.27|692.15|688.15|32
1613276230000|2021-02-14 04:17:10|693.2|689.2|692.59|688.59|693.32|689.32|692.53|688.53|29
1613276240000|2021-02-14 04:17:20|692.56|688.56|692.63|688.63|693.05|689.05|692.54|688.54|26
1613276250000|2021-02-14 04:17:30|692.62|688.62|692|688|692.62|688.62|691.8|687.8|30
1613276260000|2021-02-14 04:17:40|691.99|687.99|691.8|687.8|691.99|687.99|691.41|687.41|30
1613276270000|2021-02-14 04:17:50|691.77|687.77|692.54|688.54|692.63|688.63|691.74|687.74|31
1613276280000|2021-02-14 04:18:00|692.59|688.59|693.26|689.26|693.27|689.27|692.55|688.55|28
1613276290000|2021-02-14 04:18:10|693.2|689.2|691.79|687.79|693.2|689.2|691.79|687.79|28
1613276300000|2021-02-14 04:18:20|691.8|687.8|692.72|688.72|692.85|688.85|691.8|687.8|30
1613276310000|2021-02-14 04:18:30|692.69|688.69|692.72|688.72|692.74|688.74|692.39|688.39|29
1613276320000|2021-02-14 04:18:40|692.74|688.74|692.56|688.56|692.74|688.74|692.52|688.52|24
1613276330000|2021-02-14 04:18:50|692.57|688.57|692.8|688.8|692.88|688.88|692.52|688.52|26
1613276340000|2021-02-14 04:19:00|692.64|688.64|692.99|688.99|692.99|688.99|692.64|688.64|24
1613276350000|2021-02-14 04:19:10|693.02|689.02|693.27|689.27|693.63|689.63|693.02|689.02|27
1613276360000|2021-02-14 04:19:20|693.33|689.33|693.56|689.56|693.57|689.57|692.99|688.99|23
1613276370000|2021-02-14 04:19:30|693.59|689.59|693.16|689.16|693.6|689.6|692.79|688.79|27
1613276380000|2021-02-14 04:19:40|693.17|689.17|692.75|688.75|693.22|689.22|692.75|688.75|21
1613276390000|2021-02-14 04:19:50|692.81|688.81|692.88|688.88|692.88|688.88|692.58|688.58|22
1613276400000|2021-02-14 04:20:00|692.89|688.89|693.22|689.22|693.22|689.22|692.88|688.88|26
1613276410000|2021-02-14 04:20:10|693.23|689.23|693.18|689.18|693.45|689.45|693.1|689.1|27
1613276420000|2021-02-14 04:20:20|693.19|689.19|693.77|689.77|693.86|689.86|693.18|689.18|30
1613276430000|2021-02-14 04:20:30|693.78|689.78|694.32|690.32|694.49|690.49|693.71|689.71|25
1613276440000|2021-02-14 04:20:40|694.29|690.29|694.87|690.87|694.87|690.87|694.26|690.26|28
1613276450000|2021-02-14 04:20:50|694.89|690.89|695.1|691.1|695.23|691.23|694.78|690.78|26
1613276460000|2021-02-14 04:21:00|695.12|691.12|695.06|691.06|695.13|691.13|695.03|691.03|21
1613276470000|2021-02-14 04:21:10|695.05|691.05|695.31|691.31|695.42|691.42|695.03|691.03|13
1613276480000|2021-02-14 04:21:20|695.36|691.36|695.32|691.32|695.49|691.49|695.25|691.25|30
1613276490000|2021-02-14 04:21:30|695.35|691.35|695.42|691.42|695.43|691.43|695.09|691.09|28
1613276500000|2021-02-14 04:21:40|695.4|691.4|695.53|691.53|695.57|691.57|695.4|691.4|20
1613276510000|2021-02-14 04:21:50|695.52|691.52|695.34|691.34|695.52|691.52|695.33|691.33|5
1613276520000|2021-02-14 04:22:00|695.27|691.27|695.28|691.28|695.35|691.35|695.2|691.2|19
1613276530000|2021-02-14 04:22:10|695.27|691.27|694.29|690.29|695.3|691.3|694.29|690.29|28
1613276540000|2021-02-14 04:22:20|694.3|690.3|693.99|689.99|694.38|690.38|693.99|689.99|23
1613276550000|2021-02-14 04:22:30|694|690|693.17|689.17|694|690|693.15|689.15|33
1613276560000|2021-02-14 04:22:40|693.18|689.18|693.81|689.81|693.87|689.87|693.17|689.17|33
1613276570000|2021-02-14 04:22:50|693.91|689.91|694.28|690.28|694.28|690.28|693.89|689.89|28
1613276580000|2021-02-14 04:23:00|694.25|690.25|693.5|689.5|694.25|690.25|693.48|689.48|27
1613276590000|2021-02-14 04:23:10|693.48|689.48|692.93|688.93|693.52|689.52|692.93|688.93|28
1613276600000|2021-02-14 04:23:20|692.92|688.92|692.34|688.34|692.95|688.95|692.24|688.24|23
1613276610000|2021-02-14 04:23:30|692.33|688.33|693.01|689.01|693.01|689.01|692.26|688.26|27
1613276620000|2021-02-14 04:23:40|693.09|689.09|693.02|689.02|693.15|689.15|693.02|689.02|34
1613276630000|2021-02-14 04:23:50|693.05|689.05|692.55|688.55|693.05|689.05|692.55|688.55|18
1613276640000|2021-02-14 04:24:00|692.53|688.53|692.41|688.41|692.68|688.68|692.41|688.41|24
1613276650000|2021-02-14 04:24:10|692.36|688.36|691.52|687.52|692.41|688.41|691.52|687.52|22
1613276660000|2021-02-14 04:24:20|691.37|687.37|689.46|685.46|691.41|687.41|689.46|685.46|37
1613276670000|2021-02-14 04:24:30|689.44|685.44|687.53|683.53|689.56|685.56|687.38|683.38|37
1613276680000|2021-02-14 04:24:40|687.46|683.46|685.66|681.66|687.53|683.53|684.8|680.8|39
1613276690000|2021-02-14 04:24:50|685.77|681.77|684.49|680.49|686.02|682.02|684.42|680.42|31
1613276700000|2021-02-14 04:25:00|684.51|680.51|687.27|683.27|687.27|683.27|684.51|680.51|37
1613276710000|2021-02-14 04:25:10|687.29|683.29|685.56|681.56|687.29|683.29|685.55|681.55|30
1613276720000|2021-02-14 04:25:20|685.57|681.57|685.73|681.73|686.35|682.35|685.54|681.54|35
1613276730000|2021-02-14 04:25:30|685.84|681.84|686.9|682.9|686.91|682.91|685.14|681.14|37
1613276740000|2021-02-14 04:25:40|686.95|682.95|688.06|684.06|688.18|684.18|686.16|682.16|34
1613276750000|2021-02-14 04:25:50|688.09|684.09|687.04|683.04|688.38|684.38|687.04|683.04|34
1613276760000|2021-02-14 04:26:00|687.05|683.05|686.19|682.19|687.05|683.05|685.82|681.82|34
1613276770000|2021-02-14 04:26:10|686.18|682.18|686.17|682.17|686.63|682.63|685.84|681.84|33
1613276780000|2021-02-14 04:26:20|686.19|682.19|686.13|682.13|686.22|682.22|686.03|682.03|31
1613276790000|2021-02-14 04:26:30|686.12|682.12|687.27|683.27|687.36|683.36|686.04|682.04|29
1613276800000|2021-02-14 04:26:40|687.35|683.35|687.18|683.18|687.58|683.58|686.73|682.73|34
1613276810000|2021-02-14 04:26:50|687.27|683.27|686.07|682.07|687.43|683.43|686.05|682.05|33
1613276820000|2021-02-14 04:27:00|686.09|682.09|686.64|682.64|686.92|682.92|686.01|682.01|29
1613276830000|2021-02-14 04:27:10|686.53|682.53|685.92|681.92|686.53|682.53|685.72|681.72|34
1613276840000|2021-02-14 04:27:20|685.9|681.9|685.32|681.32|685.96|681.96|685.32|681.32|30
1613276850000|2021-02-14 04:27:30|685.3|681.3|685.05|681.05|685.39|681.39|685.05|681.05|31
1613276860000|2021-02-14 04:27:40|685.02|681.02|684.56|680.56|685.02|681.02|684.4|680.4|35
1613276870000|2021-02-14 04:27:50|684.77|680.77|685.69|681.69|685.69|681.69|684.49|680.49|33
1613276880000|2021-02-14 04:28:00|685.76|681.76|685.34|681.34|686.28|682.28|685.34|681.34|28
1613276890000|2021-02-14 04:28:10|685.4|681.4|684.63|680.63|685.43|681.43|684.61|680.61|35
1613276900000|2021-02-14 04:28:20|684.64|680.64|683.58|679.58|684.72|680.72|683.45|679.45|35
1613276910000|2021-02-14 04:28:30|683.53|679.53|683.04|679.04|683.96|679.96|683.04|679.04|31
1613276920000|2021-02-14 04:28:40|683.03|679.03|683.92|679.92|683.92|679.92|682.87|678.87|33
1613276930000|2021-02-14 04:28:50|684.05|680.05|684.25|680.25|684.37|680.37|683.71|679.71|31
1613276940000|2021-02-14 04:29:00|684.28|680.28|684.35|680.35|684.36|680.36|684.24|680.24|19
1613276950000|2021-02-14 04:29:10|684.37|680.37|684.15|680.15|685.12|681.12|684.15|680.15|32
1613276960000|2021-02-14 04:29:20|684.14|680.14|682.86|678.86|684.14|680.14|682.86|678.86|31
1613276970000|2021-02-14 04:29:30|682.85|678.85|683.34|679.34|683.34|679.34|682.75|678.75|29
1613276980000|2021-02-14 04:29:40|683.33|679.33|683.26|679.26|683.94|679.94|683.03|679.03|29
1613276990000|2021-02-14 04:29:50|683.28|679.28|683.64|679.64|684.58|680.58|683.24|679.24|36
1613277000000|2021-02-14 04:30:00|683.67|679.67|684.44|680.44|684.53|680.53|683.67|679.67|35
1613277010000|2021-02-14 04:30:10|684.54|680.54|684.9|680.9|685.21|681.21|684.46|680.46|34
1613277020000|2021-02-14 04:30:20|685.01|681.01|685.49|681.49|686|682|685.01|681.01|28
1613277030000|2021-02-14 04:30:30|685.46|681.46|685.78|681.78|685.87|681.87|685.46|681.46|31
1613277040000|2021-02-14 04:30:40|685.84|681.84|686.04|682.04|686.05|682.05|685.84|681.84|21
1613277050000|2021-02-14 04:30:50|686.08|682.08|686.43|682.43|686.43|682.43|686.05|682.05|25
1613277060000|2021-02-14 04:31:00|686.37|682.37|686.46|682.46|686.93|682.93|686.28|682.28|30
1613277070000|2021-02-14 04:31:10|686.39|682.39|685.82|681.82|686.51|682.51|685.82|681.82|28
1613277080000|2021-02-14 04:31:20|685.78|681.78|686.16|682.16|686.52|682.52|685.66|681.66|31
1613277090000|2021-02-14 04:31:30|686.17|682.17|686.48|682.48|686.78|682.78|686.04|682.04|28
1613277100000|2021-02-14 04:31:40|686.46|682.46|686.58|682.58|686.75|682.75|686.45|682.45|32
1613277110000|2021-02-14 04:31:50|686.56|682.56|687.4|683.4|687.42|683.42|686.51|682.51|34
1613277120000|2021-02-14 04:32:00|687.32|683.32|687.05|683.05|687.49|683.49|687.04|683.04|36
1613277130000|2021-02-14 04:32:10|687.07|683.07|687.39|683.39|687.64|683.64|687.03|683.03|33
1613277140000|2021-02-14 04:32:20|687.41|683.41|687.91|683.91|687.91|683.91|687.06|683.06|30
1613277150000|2021-02-14 04:32:30|687.92|683.92|689.37|685.37|689.37|685.37|687.92|683.92|30
1613277160000|2021-02-14 04:32:40|689.28|685.28|690.2|686.2|690.21|686.21|688.84|684.84|29
1613277170000|2021-02-14 04:32:50|690.21|686.21|690.25|686.25|690.36|686.36|690|686|31
1613277180000|2021-02-14 04:33:00|690.27|686.27|689.8|685.8|690.48|686.48|689.8|685.8|29
1613277190000|2021-02-14 04:33:10|689.79|685.79|690.33|686.33|690.67|686.67|689.79|685.79|34
1613277200000|2021-02-14 04:33:20|690.32|686.32|690.56|686.56|690.56|686.56|690.04|686.04|28
1613277210000|2021-02-14 04:33:30|690.77|686.77|691.67|687.67|691.7|687.7|690.77|686.77|28
1613277220000|2021-02-14 04:33:40|691.65|687.65|692.03|688.03|692.03|688.03|691.58|687.58|33
1613277230000|2021-02-14 04:33:50|692.06|688.06|692.13|688.13|692.5|688.5|692.06|688.06|28
1613277240000|2021-02-14 04:34:00|692.1|688.1|691.29|687.29|692.15|688.15|691.29|687.29|29
1613277250000|2021-02-14 04:34:10|691.26|687.26|691.3|687.3|691.36|687.36|690.9|686.9|32
1613277260000|2021-02-14 04:34:20|691.34|687.34|691.81|687.81|691.85|687.85|691.32|687.32|30
1613277270000|2021-02-14 04:34:30|691.65|687.65|691.26|687.26|691.65|687.65|691.13|687.13|26
1613277280000|2021-02-14 04:34:40|691.29|687.29|692.34|688.34|692.45|688.45|691.29|687.29|28
1613277290000|2021-02-14 04:34:50|692.41|688.41|691.79|687.79|692.43|688.43|691.78|687.78|27
1613277300000|2021-02-14 04:35:00|691.81|687.81|691.85|687.85|692.24|688.24|691.72|687.72|29
1613277310000|2021-02-14 04:35:10|691.86|687.86|692.59|688.59|692.59|688.59|691.86|687.86|27
1613277320000|2021-02-14 04:35:20|692.54|688.54|692.85|688.85|692.85|688.85|692.53|688.53|13
1613277330000|2021-02-14 04:35:30|692.86|688.86|692.76|688.76|693.14|689.14|692.72|688.72|24
1613277340000|2021-02-14 04:35:40|692.77|688.77|692.74|688.74|692.83|688.83|692.36|688.36|31
1613277350000|2021-02-14 04:35:50|692.75|688.75|692.79|688.79|692.79|688.79|692.64|688.64|24
1613277360000|2021-02-14 04:36:00|693.12|689.12|693.28|689.28|693.28|689.28|693.12|689.12|9
1613277370000|2021-02-14 04:36:10|693.26|689.26|693.29|689.29|693.32|689.32|693.18|689.18|21
1613277380000|2021-02-14 04:36:20|693.31|689.31|693.31|689.31|693.71|689.71|693.3|689.3|30
1613277390000|2021-02-14 04:36:30|693.3|689.3|692.75|688.75|693.3|689.3|692.63|688.63|23
1613277400000|2021-02-14 04:36:40|692.74|688.74|693.25|689.25|693.25|689.25|692.66|688.66|28
1613277410000|2021-02-14 04:36:50|693.26|689.26|693.29|689.29|693.31|689.31|693.17|689.17|13
1613277420000|2021-02-14 04:37:00|693.17|689.17|693.28|689.28|693.3|689.3|693.17|689.17|19
1613277430000|2021-02-14 04:37:10|693.39|689.39|694.29|690.29|694.39|690.39|693.24|689.24|23
1613277440000|2021-02-14 04:37:20|694.32|690.32|694.36|690.36|694.44|690.44|694.29|690.29|13
1613277450000|2021-02-14 04:37:30|694.37|690.37|694.21|690.21|694.45|690.45|694.05|690.05|34
1613277460000|2021-02-14 04:37:40|694.2|690.2|693.88|689.88|694.24|690.24|693.77|689.77|36
1613277470000|2021-02-14 04:37:50|693.9|689.9|693.39|689.39|693.9|689.9|693.39|689.39|30
1613277480000|2021-02-14 04:38:00|693.43|689.43|692.06|688.06|693.43|689.43|692.01|688.01|34
1613277490000|2021-02-14 04:38:10|692.1|688.1|692.83|688.83|692.84|688.84|692.08|688.08|31
1613277500000|2021-02-14 04:38:20|693.03|689.03|692.93|688.93|693.07|689.07|692.9|688.9|19
1613277510000|2021-02-14 04:38:30|692.92|688.92|692.86|688.86|692.93|688.93|692.79|688.79|21
1613277520000|2021-02-14 04:38:40|692.85|688.85|692.36|688.36|692.9|688.9|692.36|688.36|21
1613277530000|2021-02-14 04:38:50|692.32|688.32|692.61|688.61|692.64|688.64|692.12|688.12|27
1613277540000|2021-02-14 04:39:00|692.6|688.6|692.56|688.56|692.72|688.72|692.56|688.56|23
1613277550000|2021-02-14 04:39:10|692.64|688.64|692.95|688.95|693.01|689.01|692.58|688.58|22
1613277560000|2021-02-14 04:39:20|692.94|688.94|692.98|688.98|693.13|689.13|692.94|688.94|17
1613277570000|2021-02-14 04:39:30|692.99|688.99|693.59|689.59|693.94|689.94|692.99|688.99|28
1613277580000|2021-02-14 04:39:40|693.63|689.63|692.55|688.55|693.65|689.65|692.53|688.53|34
1613277590000|2021-02-14 04:39:50|692.58|688.58|693.73|689.73|693.73|689.73|692.53|688.53|36
1613277600000|2021-02-14 04:40:00|693.79|689.79|692.85|688.85|693.88|689.88|692.81|688.81|33
1613277610000|2021-02-14 04:40:10|692.86|688.86|693.4|689.4|693.44|689.44|692.86|688.86|34
1613277620000|2021-02-14 04:40:20|693.41|689.41|693.7|689.7|693.7|689.7|693.4|689.4|20
1613277630000|2021-02-14 04:40:30|693.8|689.8|694.1|690.1|694.1|690.1|693.8|689.8|25
1613277640000|2021-02-14 04:40:40|694.11|690.11|693.74|689.74|694.12|690.12|693.66|689.66|20
1613277650000|2021-02-14 04:40:50|693.73|689.73|693.4|689.4|694|690|693.4|689.4|30
1613277660000|2021-02-14 04:41:00|693.31|689.31|693.17|689.17|693.45|689.45|693.11|689.11|31
1613277670000|2021-02-14 04:41:10|693.16|689.16|693.94|689.94|693.95|689.95|693.14|689.14|32
1613277680000|2021-02-14 04:41:20|693.95|689.95|693.43|689.43|693.96|689.96|693.42|689.42|26
1613277690000|2021-02-14 04:41:30|693.44|689.44|694.18|690.18|694.21|690.21|693.44|689.44|20
1613277700000|2021-02-14 04:41:40|694.19|690.19|694.63|690.63|694.64|690.64|694.19|690.19|21
1613277710000|2021-02-14 04:41:50|694.59|690.59|694.39|690.39|694.59|690.59|694.2|690.2|32
1613277720000|2021-02-14 04:42:00|694.42|690.42|694.42|690.42|694.54|690.54|694.38|690.38|29
1613277730000|2021-02-14 04:42:10|694.41|690.41|694.94|690.94|694.94|690.94|694.33|690.33|27
1613277740000|2021-02-14 04:42:20|694.93|690.93|695.87|691.87|695.87|691.87|694.93|690.93|25
1613277750000|2021-02-14 04:42:30|696.1|692.1|695.95|691.95|696.19|692.19|695.91|691.91|28
1613277760000|2021-02-14 04:42:40|695.91|691.91|695.66|691.66|695.97|691.97|695.57|691.57|26
1613277770000|2021-02-14 04:42:50|695.69|691.69|696.36|692.36|696.36|692.36|695.69|691.69|29
1613277780000|2021-02-14 04:43:00|696.37|692.37|697.03|693.03|697.03|693.03|696.35|692.35|26
1613277790000|2021-02-14 04:43:10|697.04|693.04|696.59|692.59|697.04|693.04|696.58|692.58|17
1613277800000|2021-02-14 04:43:20|696.6|692.6|696.32|692.32|696.65|692.65|696.28|692.28|19
1613277810000|2021-02-14 04:43:30|696.36|692.36|696.53|692.53|696.66|692.66|696.36|692.36|24
1613277820000|2021-02-14 04:43:40|696.47|692.47|696.63|692.63|696.67|692.67|696.39|692.39|19
1613277830000|2021-02-14 04:43:50|696.64|692.64|696.71|692.71|696.74|692.74|696.64|692.64|17
1613277840000|2021-02-14 04:44:00|696.72|692.72|697.25|693.25|697.25|693.25|696.68|692.68|27
1613277850000|2021-02-14 04:44:10|697.26|693.26|696.75|692.75|697.43|693.43|696.74|692.74|25
1613277860000|2021-02-14 04:44:20|696.76|692.76|697.28|693.28|697.41|693.41|696.73|692.73|26
1613277870000|2021-02-14 04:44:30|697.19|693.19|697.25|693.25|697.26|693.26|696.77|692.77|33
1613277880000|2021-02-14 04:44:40|697.27|693.27|697.34|693.34|697.41|693.41|697.26|693.26|28
1613277890000|2021-02-14 04:44:50|697.31|693.31|697.16|693.16|697.31|693.31|697.04|693.04|21
1613277900000|2021-02-14 04:45:00|697.15|693.15|697.24|693.24|697.24|693.24|697.1|693.1|17
1613277910000|2021-02-14 04:45:10|697.21|693.21|697.18|693.18|697.39|693.39|697.12|693.12|22
1613277920000|2021-02-14 04:45:20|697.17|693.17|696.39|692.39|697.17|693.17|696.39|692.39|29
1613277930000|2021-02-14 04:45:30|696.38|692.38|695.51|691.51|696.38|692.38|695.45|691.45|32
1613277940000|2021-02-14 04:45:40|695.5|691.5|695.35|691.35|695.92|691.92|694.78|690.78|34
1613277950000|2021-02-14 04:45:50|695.59|691.59|695.81|691.81|696.15|692.15|695.3|691.3|31
1613277960000|2021-02-14 04:46:00|695.84|691.84|696.35|692.35|696.37|692.37|695.82|691.82|26
1613277970000|2021-02-14 04:46:10|696.37|692.37|696.82|692.82|696.88|692.88|696.31|692.31|29
1613277980000|2021-02-14 04:46:20|696.83|692.83|697.93|693.93|697.95|693.95|696.72|692.72|30
1613277990000|2021-02-14 04:46:30|697.95|693.95|698.38|694.38|698.49|694.49|697.95|693.95|27
1613278000000|2021-02-14 04:46:40|698.37|694.37|697.43|693.43|698.37|694.37|697.42|693.42|34
1613278010000|2021-02-14 04:46:50|697.38|693.38|697.47|693.47|697.61|693.61|697.33|693.33|32
1613278020000|2021-02-14 04:47:00|697.48|693.48|697.45|693.45|697.52|693.52|697.09|693.09|30
1613278030000|2021-02-14 04:47:10|697.57|693.57|697.93|693.93|697.95|693.95|697.52|693.52|24
1613278040000|2021-02-14 04:47:20|698.14|694.14|698.12|694.12|698.21|694.21|698.03|694.03|28
1613278050000|2021-02-14 04:47:30|698.13|694.13|697.5|693.5|698.3|694.3|697.5|693.5|27
1613278060000|2021-02-14 04:47:40|697.52|693.52|697.53|693.53|697.54|693.54|697.3|693.3|29
1613278070000|2021-02-14 04:47:50|697.54|693.54|698.09|694.09|698.23|694.23|697.54|693.54|29
1613278080000|2021-02-14 04:48:00|698.11|694.11|698.02|694.02|698.11|694.11|697.7|693.7|29
1613278090000|2021-02-14 04:48:10|698.03|694.03|698.36|694.36|698.39|694.39|698.03|694.03|24
1613278100000|2021-02-14 04:48:20|698.22|694.22|697.25|693.25|698.22|694.22|697.25|693.25|29
1613278110000|2021-02-14 04:48:30|697.17|693.17|697.28|693.28|697.31|693.31|697.07|693.07|24
1613278120000|2021-02-14 04:48:40|697.29|693.29|698.04|694.04|698.04|694.04|697.29|693.29|31
1613278130000|2021-02-14 04:48:50|698.05|694.05|697.55|693.55|698.09|694.09|697.55|693.55|22
1613278140000|2021-02-14 04:49:00|697.56|693.56|697.41|693.41|697.57|693.57|697.41|693.41|14
1613278150000|2021-02-14 04:49:10|697.38|693.38|697.44|693.44|697.44|693.44|696.9|692.9|29
1613278160000|2021-02-14 04:49:20|697.42|693.42|696.87|692.87|697.44|693.44|696.86|692.86|29
1613278170000|2021-02-14 04:49:30|696.91|692.91|697.02|693.02|697.02|693.02|696.82|692.82|27
1613278180000|2021-02-14 04:49:40|697.05|693.05|696.88|692.88|697.05|693.05|696.72|692.72|24
1613278190000|2021-02-14 04:49:50|696.87|692.87|696.51|692.51|696.87|692.87|696.51|692.51|24
1613278200000|2021-02-14 04:50:00|696.49|692.49|697.12|693.12|697.33|693.33|696.43|692.43|25
1613278210000|2021-02-14 04:50:10|697.34|693.34|697.11|693.11|697.37|693.37|697.11|693.11|29
1613278220000|2021-02-14 04:50:20|697.1|693.1|696.54|692.54|697.12|693.12|696.47|692.47|25
1613278230000|2021-02-14 04:50:30|696.47|692.47|696.52|692.52|696.61|692.61|696.47|692.47|22
1613278240000|2021-02-14 04:50:40|696.47|692.47|696.1|692.1|696.47|692.47|695.99|691.99|27
1613278250000|2021-02-14 04:50:50|696.07|692.07|696.92|692.92|696.93|692.93|696.07|692.07|21
1613278260000|2021-02-14 04:51:00|696.86|692.86|697.12|693.12|697.27|693.27|696.74|692.74|29
1613278270000|2021-02-14 04:51:10|697.16|693.16|696.99|692.99|697.16|693.16|696.87|692.87|21
1613278280000|2021-02-14 04:51:20|697|693|697.15|693.15|697.19|693.19|697|693|12
1613278290000|2021-02-14 04:51:30|697.13|693.13|696.45|692.45|697.17|693.17|696.38|692.38|28
1613278300000|2021-02-14 04:51:40|696.43|692.43|696.54|692.54|696.73|692.73|696.33|692.33|27
1613278310000|2021-02-14 04:51:50|696.59|692.59|696.16|692.16|696.67|692.67|696.16|692.16|25
1613278320000|2021-02-14 04:52:00|696.13|692.13|695.84|691.84|696.17|692.17|695.76|691.76|31
1613278330000|2021-02-14 04:52:10|695.83|691.83|696.11|692.11|696.11|692.11|695.45|691.45|25
1613278340000|2021-02-14 04:52:20|695.99|691.99|696.38|692.38|696.41|692.41|695.99|691.99|14
1613278350000|2021-02-14 04:52:30|696.4|692.4|696.07|692.07|696.64|692.64|696.03|692.03|33
1613278360000|2021-02-14 04:52:40|696.05|692.05|695.56|691.56|696.05|692.05|695.53|691.53|18
1613278370000|2021-02-14 04:52:50|695.59|691.59|696.22|692.22|696.38|692.38|695.59|691.59|29
1613278380000|2021-02-14 04:53:00|696.2|692.2|695.76|691.76|696.31|692.31|695.64|691.64|31
1613278390000|2021-02-14 04:53:10|695.77|691.77|696.14|692.14|696.14|692.14|695.77|691.77|26
1613278400000|2021-02-14 04:53:20|696.22|692.22|695.53|691.53|696.37|692.37|695.47|691.47|28
1613278410000|2021-02-14 04:53:30|695.49|691.49|695.54|691.54|695.56|691.56|695.48|691.48|21
1613278420000|2021-02-14 04:53:40|695.57|691.57|695.89|691.89|695.92|691.92|695.57|691.57|32
1613278430000|2021-02-14 04:53:50|695.87|691.87|695.5|691.5|695.87|691.87|695.36|691.36|25
1613278440000|2021-02-14 04:54:00|695.55|691.55|694.79|690.79|695.64|691.64|694.67|690.67|27
1613278450000|2021-02-14 04:54:10|694.8|690.8|694.73|690.73|694.82|690.82|694.66|690.66|23
1613278460000|2021-02-14 04:54:20|694.71|690.71|694.45|690.45|694.87|690.87|694.28|690.28|30
1613278470000|2021-02-14 04:54:30|694.49|690.49|693.66|689.66|694.52|690.52|693.61|689.61|22
1613278480000|2021-02-14 04:54:40|693.68|689.68|694.42|690.42|694.45|690.45|693.68|689.68|29
1613278490000|2021-02-14 04:54:50|694.39|690.39|694.41|690.41|694.49|690.49|694.38|690.38|26
1613278500000|2021-02-14 04:55:00|694.4|690.4|694.34|690.34|694.48|690.48|694.31|690.31|22
1613278510000|2021-02-14 04:55:10|694.31|690.31|693.7|689.7|694.32|690.32|693.68|689.68|28
1613278520000|2021-02-14 04:55:20|693.68|689.68|693.79|689.79|693.87|689.87|693.68|689.68|26
1613278530000|2021-02-14 04:55:30|693.83|689.83|693.74|689.74|693.84|689.84|693.74|689.74|20
1613278540000|2021-02-14 04:55:40|693.73|689.73|693.41|689.41|693.81|689.81|693.41|689.41|23
1613278550000|2021-02-14 04:55:50|693.4|689.4|694.63|690.63|694.63|690.63|693.4|689.4|26
1613278560000|2021-02-14 04:56:00|694.67|690.67|694.38|690.38|694.87|690.87|694.36|690.36|26
1613278570000|2021-02-14 04:56:10|694.45|690.45|694.03|690.03|694.52|690.52|694.03|690.03|29
1613278580000|2021-02-14 04:56:20|694.08|690.08|692.87|688.87|694.14|690.14|692.87|688.87|25
1613278590000|2021-02-14 04:56:30|692.92|688.92|693.08|689.08|693.29|689.29|692.76|688.76|26
1613278600000|2021-02-14 04:56:40|693.12|689.12|692.39|688.39|693.29|689.29|692.38|688.38|30
1613278610000|2021-02-14 04:56:50|692.16|688.16|692.55|688.55|692.66|688.66|692.06|688.06|31
1613278620000|2021-02-14 04:57:00|692.54|688.54|692.26|688.26|692.76|688.76|692.25|688.25|25
1613278630000|2021-02-14 04:57:10|692.27|688.27|692.12|688.12|692.28|688.28|692.12|688.12|24
1613278640000|2021-02-14 04:57:20|692.13|688.13|691.47|687.47|692.13|688.13|691.4|687.4|31
1613278650000|2021-02-14 04:57:30|691.45|687.45|691.38|687.38|691.45|687.45|691.37|687.37|24
1613278660000|2021-02-14 04:57:40|691.37|687.37|690.83|686.83|691.45|687.45|690.73|686.73|32
1613278670000|2021-02-14 04:57:50|691.05|687.05|690.75|686.75|691.06|687.06|690.75|686.75|25
1613278680000|2021-02-14 04:58:00|690.68|686.68|690.99|686.99|691.08|687.08|690.65|686.65|29
1613278690000|2021-02-14 04:58:10|690.98|686.98|691.44|687.44|691.44|687.44|690.93|686.93|21
1613278700000|2021-02-14 04:58:20|691.38|687.38|691.12|687.12|691.42|687.42|691.08|687.08|32
1613278710000|2021-02-14 04:58:30|691.09|687.09|690.44|686.44|691.09|687.09|690.39|686.39|22
1613278720000|2021-02-14 04:58:40|690.39|686.39|690.03|686.03|690.43|686.43|690.01|686.01|17
1613278730000|2021-02-14 04:58:50|690.02|686.02|690.37|686.37|690.39|686.39|689.9|685.9|21
1613278740000|2021-02-14 04:59:00|690.28|686.28|690.65|686.65|690.65|686.65|690.1|686.1|23
1613278750000|2021-02-14 04:59:10|690.74|686.74|691.03|687.03|691.17|687.17|690.74|686.74|26
1613278760000|2021-02-14 04:59:20|690.96|686.96|690.95|686.95|690.96|686.96|690.81|686.81|19
1613278770000|2021-02-14 04:59:30|690.91|686.91|691.31|687.31|691.33|687.33|690.91|686.91|25
1613278780000|2021-02-14 04:59:40|691.33|687.33|692.27|688.27|692.27|688.27|691.33|687.33|21
1613278790000|2021-02-14 04:59:50|692.34|688.34|692.57|688.57|692.6|688.6|692.33|688.33|20
1613278800000|2021-02-14 05:00:00|692.69|688.69|693.59|689.59|693.61|689.61|692.69|688.69|26
1613278810000|2021-02-14 05:00:10|693.6|689.6|693.16|689.16|693.63|689.63|693.15|689.15|18
1613278820000|2021-02-14 05:00:20|693.07|689.07|693.17|689.17|693.18|689.18|693|689|26
1613278830000|2021-02-14 05:00:30|693.11|689.11|692.59|688.59|693.11|689.11|692.55|688.55|26
1613278840000|2021-02-14 05:00:40|692.69|688.69|691.85|687.85|692.69|688.69|691.85|687.85|29
1613278850000|2021-02-14 05:00:50|691.87|687.87|692.06|688.06|692.1|688.1|691.83|687.83|21
1613278860000|2021-02-14 05:01:00|692.23|688.23|692.76|688.76|692.83|688.83|692.23|688.23|34
1613278870000|2021-02-14 05:01:10|692.77|688.77|691.97|687.97|692.77|688.77|691.96|687.96|28
1613278880000|2021-02-14 05:01:20|691.96|687.96|691.95|687.95|692.15|688.15|691.92|687.92|31
1613278890000|2021-02-14 05:01:30|691.93|687.93|691.61|687.61|691.93|687.93|691.53|687.53|29
1613278900000|2021-02-14 05:01:40|691.6|687.6|691.24|687.24|691.6|687.6|691.07|687.07|19
1613278910000|2021-02-14 05:01:50|691.23|687.23|690.41|686.41|691.27|687.27|690.36|686.36|22
1613278920000|2021-02-14 05:02:00|690.39|686.39|690.97|686.97|691.03|687.03|690.37|686.37|26
1613278930000|2021-02-14 05:02:10|690.99|686.99|690.66|686.66|690.99|686.99|690.65|686.65|28
1613278940000|2021-02-14 05:02:20|690.67|686.67|690.33|686.33|690.67|686.67|690.33|686.33|17
1613278950000|2021-02-14 05:02:30|690.31|686.31|689.93|685.93|690.31|686.31|689.4|685.4|34
1613278960000|2021-02-14 05:02:40|689.9|685.9|690.52|686.52|690.52|686.52|689.9|685.9|26
1613278970000|2021-02-14 05:02:50|690.49|686.49|690.12|686.12|690.59|686.59|690.11|686.11|25
1613278980000|2021-02-14 05:03:00|690.13|686.13|690.18|686.18|690.18|686.18|689.92|685.92|20
1613278990000|2021-02-14 05:03:10|690.15|686.15|690.83|686.83|690.93|686.93|690.15|686.15|28
1613279000000|2021-02-14 05:03:20|690.81|686.81|690.5|686.5|690.86|686.86|690.49|686.49|22
1613279010000|2021-02-14 05:03:30|690.52|686.52|690.75|686.75|690.83|686.83|690.52|686.52|24
1613279020000|2021-02-14 05:03:40|690.76|686.76|692.01|688.01|692.01|688.01|690.76|686.76|31
1613279030000|2021-02-14 05:03:50|692.04|688.04|691.67|687.67|692.11|688.11|691.67|687.67|26
1613279040000|2021-02-14 05:04:00|691.62|687.62|690.91|686.91|691.62|687.62|690.87|686.87|22
1613279050000|2021-02-14 05:04:10|690.93|686.93|690.87|686.87|690.93|686.93|690.86|686.86|16
1613279060000|2021-02-14 05:04:20|690.88|686.88|690.93|686.93|690.93|686.93|690.82|686.82|23
1613279070000|2021-02-14 05:04:30|691.04|687.04|691.13|687.13|691.31|687.31|691.03|687.03|27
1613279080000|2021-02-14 05:04:40|691.21|687.21|691.41|687.41|691.43|687.43|691.21|687.21|18
1613279090000|2021-02-14 05:04:50|691.4|687.4|692.75|688.75|692.76|688.76|691.39|687.39|25
1613279100000|2021-02-14 05:05:00|692.84|688.84|692.22|688.22|692.87|688.87|692.22|688.22|28
1613279110000|2021-02-14 05:05:10|692.23|688.23|692.41|688.41|692.41|688.41|692.1|688.1|23
1613279120000|2021-02-14 05:05:20|692.51|688.51|692.43|688.43|692.64|688.64|692.41|688.41|25
1613279130000|2021-02-14 05:05:30|692.44|688.44|692.74|688.74|692.74|688.74|692.44|688.44|20
1613279140000|2021-02-14 05:05:40|692.82|688.82|693.33|689.33|693.33|689.33|692.82|688.82|14
1613279150000|2021-02-14 05:05:50|693.32|689.32|694.01|690.01|694.01|690.01|693.27|689.27|19
1613279160000|2021-02-14 05:06:00|693.98|689.98|693.41|689.41|694.07|690.07|693.41|689.41|27
1613279170000|2021-02-14 05:06:10|693.42|689.42|692.66|688.66|693.42|689.42|692.55|688.55|26
1613279180000|2021-02-14 05:06:20|692.65|688.65|693.52|689.52|693.56|689.56|692.65|688.65|27
1613279190000|2021-02-14 05:06:30|693.53|689.53|694.19|690.19|694.32|690.32|693.53|689.53|26
1613279200000|2021-02-14 05:06:40|694.15|690.15|694.66|690.66|694.66|690.66|694.15|690.15|27
1613279210000|2021-02-14 05:06:50|694.67|690.67|695.23|691.23|695.23|691.23|694.39|690.39|23
1613279220000|2021-02-14 05:07:00|695.17|691.17|694.17|690.17|695.17|691.17|694.17|690.17|26
1613279230000|2021-02-14 05:07:10|694.16|690.16|694.77|690.77|694.98|690.98|694.15|690.15|29
1613279240000|2021-02-14 05:07:20|694.79|690.79|694.15|690.15|694.82|690.82|694.15|690.15|25
1613279250000|2021-02-14 05:07:30|694.35|690.35|694.42|690.42|694.77|690.77|694.17|690.17|35
1613279260000|2021-02-14 05:07:40|694.4|690.4|694.92|690.92|694.92|690.92|694.4|690.4|22
1613279270000|2021-02-14 05:07:50|695.07|691.07|696.03|692.03|696.03|692.03|695.07|691.07|23
1613279280000|2021-02-14 05:08:00|696.01|692.01|696.28|692.28|696.55|692.55|696.01|692.01|25
1613279290000|2021-02-14 05:08:10|696.31|692.31|696.59|692.59|696.59|692.59|696.22|692.22|21
1613279300000|2021-02-14 05:08:20|696.55|692.55|697.47|693.47|697.49|693.49|696.55|692.55|20
1613279310000|2021-02-14 05:08:30|697.48|693.48|697.96|693.96|698.01|694.01|697.47|693.47|28
1613279320000|2021-02-14 05:08:40|697.95|693.95|697.96|693.96|698.78|694.78|697.81|693.81|30
1613279330000|2021-02-14 05:08:50|697.7|693.7|696.6|692.6|697.96|693.96|696.36|692.36|36
1613279340000|2021-02-14 05:09:00|696.66|692.66|697.6|693.6|697.61|693.61|696.09|692.09|33
1613279350000|2021-02-14 05:09:10|697.61|693.61|697.24|693.24|697.82|693.82|697.24|693.24|35
1613279360000|2021-02-14 05:09:20|697.19|693.19|696.38|692.38|697.24|693.24|696.38|692.38|27
1613279370000|2021-02-14 05:09:30|696.45|692.45|695.71|691.71|696.45|692.45|695.51|691.51|29
1613279380000|2021-02-14 05:09:40|695.7|691.7|696.52|692.52|696.57|692.57|695.52|691.52|31
1613279390000|2021-02-14 05:09:50|696.55|692.55|697.55|693.55|697.55|693.55|696.51|692.51|32
1613279400000|2021-02-14 05:10:00|697.54|693.54|698.16|694.16|698.22|694.22|697.42|693.42|33
1613279410000|2021-02-14 05:10:10|698.17|694.17|697.38|693.38|698.17|694.17|697.35|693.35|29
1613279420000|2021-02-14 05:10:20|697.39|693.39|697.93|693.93|698.11|694.11|697.39|693.39|29
1613279430000|2021-02-14 05:10:30|697.92|693.92|698.44|694.44|698.83|694.83|697.91|693.91|24
1613279440000|2021-02-14 05:10:40|698.38|694.38|698.9|694.9|698.9|694.9|698.19|694.19|29
1613279450000|2021-02-14 05:10:50|698.87|694.87|698.61|694.61|699.74|695.74|698.57|694.57|29
1613279460000|2021-02-14 05:11:00|698.56|694.56|698.44|694.44|698.56|694.56|697.73|693.73|33
1613279470000|2021-02-14 05:11:10|698.39|694.39|698.69|694.69|698.87|694.87|698.36|694.36|33
1613279480000|2021-02-14 05:11:20|698.7|694.7|698.11|694.11|698.71|694.71|698.06|694.06|36
1613279490000|2021-02-14 05:11:30|698.15|694.15|698.33|694.33|698.33|694.33|697.86|693.86|32
1613279500000|2021-02-14 05:11:40|698.36|694.36|698.2|694.2|698.39|694.39|698.2|694.2|19
1613279510000|2021-02-14 05:11:50|698.21|694.21|699.22|695.22|699.22|695.22|698.13|694.13|26
1613279520000|2021-02-14 05:12:00|699.24|695.24|699|695|699.35|695.35|698.94|694.94|37
1613279530000|2021-02-14 05:12:10|698.99|694.99|699.22|695.22|699.32|695.32|698.84|694.84|35
1613279540000|2021-02-14 05:12:20|699.19|695.19|698.88|694.88|699.21|695.21|698.59|694.59|29
1613279550000|2021-02-14 05:12:30|698.91|694.91|699.3|695.3|699.3|695.3|698.91|694.91|28
1613279560000|2021-02-14 05:12:40|699.34|695.34|699.7|695.7|699.72|695.72|699.32|695.32|25
1613279570000|2021-02-14 05:12:50|699.71|695.71|699.48|695.48|700.02|696.02|699.46|695.46|27
1613279580000|2021-02-14 05:13:00|699.49|695.49|699.84|695.84|699.84|695.84|699.48|695.48|29
1613279590000|2021-02-14 05:13:10|699.86|695.86|699.74|695.74|699.86|695.86|699.5|695.5|26
1613279600000|2021-02-14 05:13:20|699.73|695.73|701.17|697.17|701.34|697.34|699.73|695.73|35
1613279610000|2021-02-14 05:13:30|701.19|697.19|701.54|697.54|701.54|697.54|701.17|697.17|25
1613279620000|2021-02-14 05:13:40|701.55|697.55|701.7|697.7|701.71|697.71|701.52|697.52|28
1613279630000|2021-02-14 05:13:50|701.71|697.71|701.86|697.86|701.87|697.87|701.7|697.7|15
1613279640000|2021-02-14 05:14:00|701.85|697.85|701.87|697.87|701.94|697.94|701.81|697.81|16
1613279650000|2021-02-14 05:14:10|701.91|697.91|702.09|698.09|702.09|698.09|701.86|697.86|14
1613279660000|2021-02-14 05:14:20|702.1|698.1|701.85|697.85|702.14|698.14|701.83|697.83|13
1613279670000|2021-02-14 05:14:30|701.88|697.88|702.04|698.04|702.04|698.04|701.88|697.88|19
1613279680000|2021-02-14 05:14:40|702.03|698.03|702.06|698.06|702.07|698.07|702.03|698.03|10
1613279690000|2021-02-14 05:14:50|702.08|698.08|702.11|698.11|702.11|698.11|702.06|698.06|16
1613279700000|2021-02-14 05:15:00|702.09|698.09|701.6|697.6|702.09|698.09|701.52|697.52|32
1613279710000|2021-02-14 05:15:10|701.48|697.48|701.43|697.43|701.57|697.57|701.35|697.35|28
1613279720000|2021-02-14 05:15:20|701.45|697.45|701.58|697.58|701.58|697.58|701.43|697.43|19
1613279730000|2021-02-14 05:15:30|701.57|697.57|701.45|697.45|701.57|697.57|701.41|697.41|23
1613279740000|2021-02-14 05:15:40|701.41|697.41|701.47|697.47|701.73|697.73|701.4|697.4|23
1613279750000|2021-02-14 05:15:50|701.49|697.49|701.59|697.59|701.62|697.62|701.45|697.45|21
1613279760000|2021-02-14 05:16:00|701.58|697.58|701.35|697.35|701.58|697.58|701.2|697.2|18
1613279770000|2021-02-14 05:16:10|701.34|697.34|701.42|697.42|701.61|697.61|701.29|697.29|27
1613279780000|2021-02-14 05:16:20|701.45|697.45|701.42|697.42|701.51|697.51|701.32|697.32|29
1613279790000|2021-02-14 05:16:30|701.43|697.43|701.46|697.46|701.55|697.55|701.37|697.37|30
1613279800000|2021-02-14 05:16:40|701.43|697.43|700.3|696.3|701.55|697.55|700.26|696.26|31
1613279810000|2021-02-14 05:16:50|700.19|696.19|700.49|696.49|700.79|696.79|700.15|696.15|33
1613279820000|2021-02-14 05:17:00|700.57|696.57|700.88|696.88|700.95|696.95|700.51|696.51|22
1613279830000|2021-02-14 05:17:10|700.87|696.87|700.58|696.58|700.89|696.89|700.57|696.57|24
1613279840000|2021-02-14 05:17:20|700.55|696.55|700.24|696.24|700.56|696.56|700.24|696.24|31
1613279850000|2021-02-14 05:17:30|700.25|696.25|700.28|696.28|700.29|696.29|700.13|696.13|27
1613279860000|2021-02-14 05:17:40|700.29|696.29|700.1|696.1|700.32|696.32|700.09|696.09|23
1613279870000|2021-02-14 05:17:50|700.11|696.11|699.3|695.3|700.23|696.23|699.3|695.3|31
1613279880000|2021-02-14 05:18:00|699.29|695.29|699.59|695.59|699.6|695.6|698.75|694.75|33
1613279890000|2021-02-14 05:18:10|699.58|695.58|699.45|695.45|700|696|699.45|695.45|26
1613279900000|2021-02-14 05:18:20|699.46|695.46|699.48|695.48|699.48|695.48|699.44|695.44|17
1613279910000|2021-02-14 05:18:30|699.47|695.47|699.64|695.64|699.64|695.64|699.45|695.45|18
1613279920000|2021-02-14 05:18:40|699.63|695.63|699.29|695.29|699.66|695.66|699.27|695.27|22
1613279930000|2021-02-14 05:18:50|699.32|695.32|699.4|695.4|699.51|695.51|699.32|695.32|27
1613279940000|2021-02-14 05:19:00|699.36|695.36|698.95|694.95|699.44|695.44|698.95|694.95|20
1613279950000|2021-02-14 05:19:10|698.94|694.94|698.1|694.1|699.1|695.1|698.08|694.08|32
1613279960000|2021-02-14 05:19:20|698.09|694.09|697.88|693.88|698.09|694.09|697.87|693.87|24
1613279970000|2021-02-14 05:19:30|697.91|693.91|698.13|694.13|698.2|694.2|697.91|693.91|29
1613279980000|2021-02-14 05:19:40|698.34|694.34|699.01|695.01|699.09|695.09|698.31|694.31|34
1613279990000|2021-02-14 05:19:50|699.03|695.03|698.77|694.77|699.04|695.04|698.66|694.66|32
1613280000000|2021-02-14 05:20:00|698.76|694.76|699.16|695.16|699.18|695.18|698.76|694.76|20
1613280010000|2021-02-14 05:20:10|699.14|695.14|699.89|695.89|699.89|695.89|699.14|695.14|26
1613280020000|2021-02-14 05:20:20|699.9|695.9|699.83|695.83|699.98|695.98|699.82|695.82|25
1613280030000|2021-02-14 05:20:30|699.87|695.87|699.88|695.88|699.9|695.9|699.79|695.79|25
1613280040000|2021-02-14 05:20:40|699.87|695.87|699.86|695.86|699.92|695.92|699.8|695.8|23
1613280050000|2021-02-14 05:20:50|699.87|695.87|699.97|695.97|699.97|695.97|699.86|695.86|20
1613280060000|2021-02-14 05:21:00|699.95|695.95|699.5|695.5|699.95|695.95|699.5|695.5|26
1613280070000|2021-02-14 05:21:10|699.48|695.48|699.44|695.44|699.5|695.5|699.29|695.29|27
1613280080000|2021-02-14 05:21:20|699.4|695.4|699.95|695.95|699.96|695.96|699.36|695.36|32
1613280090000|2021-02-14 05:21:30|699.94|695.94|699.84|695.84|699.98|695.98|699.82|695.82|25
1613280100000|2021-02-14 05:21:40|699.85|695.85|699.07|695.07|699.85|695.85|699|695|32
1613280110000|2021-02-14 05:21:50|699.02|695.02|698.29|694.29|699.03|695.03|698.29|694.29|26
1613280120000|2021-02-14 05:22:00|698.22|694.22|698.49|694.49|698.49|694.49|697.83|693.83|36
1613280130000|2021-02-14 05:22:10|698.5|694.5|699.35|695.35|699.54|695.54|698.48|694.48|29
1613280140000|2021-02-14 05:22:20|699.26|695.26|699.01|695.01|699.4|695.4|699.01|695.01|31
1613280150000|2021-02-14 05:22:30|698.97|694.97|698.44|694.44|698.97|694.97|698.34|694.34|33
1613280160000|2021-02-14 05:22:40|698.43|694.43|698.51|694.51|698.51|694.51|698.39|694.39|29
1613280170000|2021-02-14 05:22:50|698.47|694.47|698.88|694.88|698.92|694.92|698.47|694.47|28
1613280180000|2021-02-14 05:23:00|698.83|694.83|698.58|694.58|698.9|694.9|698.57|694.57|27
1613280190000|2021-02-14 05:23:10|698.54|694.54|698.31|694.31|698.75|694.75|698.29|694.29|29
1613280200000|2021-02-14 05:23:20|698.22|694.22|698.33|694.33|698.54|694.54|698.21|694.21|26
1613280210000|2021-02-14 05:23:30|698.32|694.32|698.1|694.1|698.33|694.33|698.08|694.08|24
1613280220000|2021-02-14 05:23:40|698.13|694.13|698.07|694.07|698.17|694.17|698.02|694.02|27
1613280230000|2021-02-14 05:23:50|698.03|694.03|698.16|694.16|698.16|694.16|698.03|694.03|30
1613280240000|2021-02-14 05:24:00|698.15|694.15|698.14|694.14|698.29|694.29|697.88|693.88|35
1613280250000|2021-02-14 05:24:10|698.13|694.13|698.02|694.02|698.37|694.37|698.01|694.01|28
1613280260000|2021-02-14 05:24:20|698.01|694.01|697.65|693.65|698.04|694.04|697.64|693.64|19
1613280270000|2021-02-14 05:24:30|697.64|693.64|697.62|693.62|697.67|693.67|697.54|693.54|20
1613280280000|2021-02-14 05:24:40|697.71|693.71|698.38|694.38|698.5|694.5|697.71|693.71|32
1613280290000|2021-02-14 05:24:50|698.35|694.35|698.46|694.46|698.57|694.57|698.23|694.23|30
1613280300000|2021-02-14 05:25:00|698.42|694.42|698.44|694.44|698.52|694.52|698.4|694.4|23
1613280310000|2021-02-14 05:25:10|698.45|694.45|698.4|694.4|698.45|694.45|698.35|694.35|24
1613280320000|2021-02-14 05:25:20|698.41|694.41|698.56|694.56|698.63|694.63|698.41|694.41|16
1613280330000|2021-02-14 05:25:30|698.55|694.55|698.32|694.32|698.55|694.55|698.31|694.31|25
1613280340000|2021-02-14 05:25:40|698.35|694.35|698.55|694.55|698.72|694.72|698.35|694.35|24
1613280350000|2021-02-14 05:25:50|698.51|694.51|698.52|694.52|698.59|694.59|698.35|694.35|24
1613280360000|2021-02-14 05:26:00|698.58|694.58|698.28|694.28|698.58|694.58|698.27|694.27|22
1613280370000|2021-02-14 05:26:10|698.24|694.24|698.43|694.43|698.43|694.43|698.09|694.09|30
1613280380000|2021-02-14 05:26:20|698.46|694.46|698.48|694.48|698.52|694.52|698.28|694.28|28
1613280390000|2021-02-14 05:26:30|698.49|694.49|698.52|694.52|698.55|694.55|698.37|694.37|19
1613280400000|2021-02-14 05:26:40|698.54|694.54|698.04|694.04|698.55|694.55|698.04|694.04|22
1613280410000|2021-02-14 05:26:50|698.05|694.05|698.03|694.03|698.13|694.13|697.99|693.99|24
1613280420000|2021-02-14 05:27:00|697.96|693.96|697.48|693.48|697.96|693.96|697.46|693.46|30
1613280430000|2021-02-14 05:27:10|697.45|693.45|696.54|692.54|697.45|693.45|696.54|692.54|31
1613280440000|2021-02-14 05:27:20|696.52|692.52|696.63|692.63|697.08|693.08|696.39|692.39|31
1613280450000|2021-02-14 05:27:30|696.62|692.62|697.13|693.13|697.15|693.15|696.62|692.62|28
1613280460000|2021-02-14 05:27:40|697.17|693.17|695.64|691.64|697.17|693.17|695.64|691.64|28
1613280470000|2021-02-14 05:27:50|695.63|691.63|695.09|691.09|695.64|691.64|695.09|691.09|19
1613280480000|2021-02-14 05:28:00|695.14|691.14|695.09|691.09|695.19|691.19|695.02|691.02|27
1613280490000|2021-02-14 05:28:10|695.1|691.1|694.14|690.14|695.1|691.1|694.14|690.14|30
1613280500000|2021-02-14 05:28:20|694.1|690.1|693.57|689.57|694.3|690.3|693.36|689.36|35
1613280510000|2021-02-14 05:28:30|693.54|689.54|694.2|690.2|694.24|690.24|693.27|689.27|29
1613280520000|2021-02-14 05:28:40|694.18|690.18|694.64|690.64|694.65|690.65|694.14|690.14|29
1613280530000|2021-02-14 05:28:50|694.73|690.73|695.29|691.29|695.34|691.34|694.45|690.45|32
1613280540000|2021-02-14 05:29:00|695.33|691.33|696.26|692.26|696.43|692.43|695.3|691.3|35
1613280550000|2021-02-14 05:29:10|696.25|692.25|696.38|692.38|696.38|692.38|696.09|692.09|28
1613280560000|2021-02-14 05:29:20|696.4|692.4|695.71|691.71|696.4|692.4|695.53|691.53|29
1613280570000|2021-02-14 05:29:30|695.72|691.72|695.41|691.41|695.72|691.72|695.1|691.1|36
1613280580000|2021-02-14 05:29:40|695.38|691.38|693.96|689.96|695.38|691.38|693.96|689.96|28
1613280590000|2021-02-14 05:29:50|693.94|689.94|694.06|690.06|694.32|690.32|693.61|689.61|34
1613280600000|2021-02-14 05:30:00|694.11|690.11|694.26|690.26|694.64|690.64|694.05|690.05|36
1613280610000|2021-02-14 05:30:10|694.22|690.22|693.57|689.57|694.24|690.24|693.57|689.57|31
1613280620000|2021-02-14 05:30:20|693.52|689.52|693.11|689.11|693.65|689.65|693.1|689.1|30
1613280630000|2021-02-14 05:30:30|692.6|688.6|694.72|690.72|694.72|690.72|692.6|688.6|38
1613280640000|2021-02-14 05:30:40|694.76|690.76|694.53|690.53|695.26|691.26|694.51|690.51|32
1613280650000|2021-02-14 05:30:50|694.65|690.65|695.27|691.27|695.28|691.28|694.63|690.63|27
1613280660000|2021-02-14 05:31:00|695.2|691.2|694.49|690.49|695.2|691.2|694.49|690.49|34
1613280670000|2021-02-14 05:31:10|694.39|690.39|694.74|690.74|694.85|690.85|694.39|690.39|34
1613280680000|2021-02-14 05:31:20|694.81|690.81|695.26|691.26|695.27|691.27|694.81|690.81|25
1613280690000|2021-02-14 05:31:30|695.27|691.27|695.5|691.5|695.54|691.54|695.26|691.26|29
1613280700000|2021-02-14 05:31:40|695.54|691.54|695.48|691.48|695.55|691.55|695.47|691.47|16
1613280710000|2021-02-14 05:31:50|695.49|691.49|695.44|691.44|695.74|691.74|695.44|691.44|19
1613280720000|2021-02-14 05:32:00|695.46|691.46|695.02|691.02|695.6|691.6|695.01|691.01|26
1613280730000|2021-02-14 05:32:10|694.97|690.97|694.77|690.77|695|691|694.76|690.76|24
1613280740000|2021-02-14 05:32:20|694.76|690.76|694.18|690.18|694.76|690.76|694.16|690.16|30
1613280750000|2021-02-14 05:32:30|694.15|690.15|693.88|689.88|694.18|690.18|693.81|689.81|28
1613280760000|2021-02-14 05:32:40|693.93|689.93|693.82|689.82|694.04|690.04|693.77|689.77|30
1613280770000|2021-02-14 05:32:50|693.49|689.49|692.25|688.25|693.49|689.49|692.2|688.2|30
1613280780000|2021-02-14 05:33:00|692.24|688.24|692.55|688.55|692.98|688.98|692.23|688.23|33
1613280790000|2021-02-14 05:33:10|692.51|688.51|691.87|687.87|692.51|688.51|691.87|687.87|30
1613280800000|2021-02-14 05:33:20|691.91|687.91|692.17|688.17|692.37|688.37|691.87|687.87|25
1613280810000|2021-02-14 05:33:30|692.24|688.24|691.89|687.89|692.64|688.64|691.87|687.87|31
1613280820000|2021-02-14 05:33:40|691.88|687.88|691.83|687.83|692.32|688.32|691.82|687.82|27
1613280830000|2021-02-14 05:33:50|691.84|687.84|692.48|688.48|692.54|688.54|691.84|687.84|31
1613280840000|2021-02-14 05:34:00|692.66|688.66|692.13|688.13|692.83|688.83|692.13|688.13|33
1613280850000|2021-02-14 05:34:10|692.03|688.03|692.51|688.51|692.69|688.69|691.57|687.57|36
1613280860000|2021-02-14 05:34:20|692.43|688.43|692.1|688.1|692.97|688.97|692.09|688.09|38
1613280870000|2021-02-14 05:34:30|692.07|688.07|691.93|687.93|692.12|688.12|691.86|687.86|26
1613280880000|2021-02-14 05:34:40|691.96|687.96|692.15|688.15|692.58|688.58|691.9|687.9|29
1613280890000|2021-02-14 05:34:50|692.07|688.07|691.23|687.23|692.07|688.07|691.23|687.23|27
1613280900000|2021-02-14 05:35:00|690.91|686.91|690.92|686.92|690.98|686.98|690.91|686.91|20
1613280910000|2021-02-14 05:35:10|690.89|686.89|690.26|686.26|690.9|686.9|690.23|686.23|25
1613280920000|2021-02-14 05:35:20|690.19|686.19|690.35|686.35|690.72|686.72|690.19|686.19|28
1613280930000|2021-02-14 05:35:30|690.34|686.34|689.57|685.57|690.39|686.39|689.53|685.53|34
1613280940000|2021-02-14 05:35:40|689.58|685.58|689.07|685.07|689.68|685.68|689.06|685.06|24
1613280950000|2021-02-14 05:35:50|689.06|685.06|687.86|683.86|689.06|685.06|687.86|683.86|37
1613280960000|2021-02-14 05:36:00|687.81|683.81|687.12|683.12|687.82|683.82|687.12|683.12|27
1613280970000|2021-02-14 05:36:10|687.16|683.16|688.44|684.44|688.44|684.44|687.13|683.13|33
1613280980000|2021-02-14 05:36:20|688.3|684.3|687.74|683.74|688.54|684.54|687.61|683.61|32
1613280990000|2021-02-14 05:36:30|687.75|683.75|688.19|684.19|688.68|684.68|687.75|683.75|37
1613281000000|2021-02-14 05:36:40|688.13|684.13|687.71|683.71|688.18|684.18|687.65|683.65|34
1613281010000|2021-02-14 05:36:50|687.68|683.68|686.92|682.92|687.68|683.68|686.92|682.92|25
1613281020000|2021-02-14 05:37:00|686.77|682.77|687.5|683.5|687.5|683.5|686.64|682.64|30
1613281030000|2021-02-14 05:37:10|687.4|683.4|687.59|683.59|687.64|683.64|687.2|683.2|30
1613281040000|2021-02-14 05:37:20|687.57|683.57|687.61|683.61|688.29|684.29|687.57|683.57|28
1613281050000|2021-02-14 05:37:30|687.54|683.54|687.11|683.11|687.54|683.54|687.11|683.11|29
1613281060000|2021-02-14 05:37:40|687.08|683.08|686.85|682.85|687.11|683.11|686.53|682.53|32
1613281070000|2021-02-14 05:37:50|686.91|682.91|686.93|682.93|687.15|683.15|686.89|682.89|29
1613281080000|2021-02-14 05:38:00|686.92|682.92|687.43|683.43|687.43|683.43|686.66|682.66|35
1613281090000|2021-02-14 05:38:10|687.3|683.3|687.88|683.88|687.96|683.96|687.3|683.3|33
1613281100000|2021-02-14 05:38:20|687.89|683.89|688.89|684.89|688.95|684.95|687.86|683.86|29
1613281110000|2021-02-14 05:38:30|688.88|684.88|688.98|684.98|689.08|685.08|688.69|684.69|27
1613281120000|2021-02-14 05:38:40|688.95|684.95|689.47|685.47|690.09|686.09|688.93|684.93|29
1613281130000|2021-02-14 05:38:50|689.41|685.41|688.74|684.74|689.41|685.41|688.38|684.38|36
1613281140000|2021-02-14 05:39:00|688.84|684.84|688.39|684.39|689.22|685.22|688.39|684.39|35
1613281150000|2021-02-14 05:39:10|688.4|684.4|687.27|683.27|688.4|684.4|687.24|683.24|31
1613281160000|2021-02-14 05:39:20|687.26|683.26|687.67|683.67|687.8|683.8|687.21|683.21|24
1613281170000|2021-02-14 05:39:30|687.68|683.68|687.8|683.8|687.93|683.93|687.58|683.58|25
1613281180000|2021-02-14 05:39:40|687.81|683.81|687.81|683.81|688.03|684.03|687.53|683.53|29
1613281190000|2021-02-14 05:39:50|687.88|683.88|687.44|683.44|688.13|684.13|687.44|683.44|29
1613281200000|2021-02-14 05:40:00|687.47|683.47|687.44|683.44|687.61|683.61|687.35|683.35|18
1613281210000|2021-02-14 05:40:10|687.45|683.45|687.42|683.42|687.52|683.52|687.31|683.31|21
1613281220000|2021-02-14 05:40:20|687.67|683.67|687.45|683.45|687.77|683.77|687.45|683.45|31
1613281230000|2021-02-14 05:40:30|687.44|683.44|687.33|683.33|687.48|683.48|687.05|683.05|27
1613281240000|2021-02-14 05:40:40|687.38|683.38|687.75|683.75|687.76|683.76|687.1|683.1|33
1613281250000|2021-02-14 05:40:50|687.74|683.74|687.91|683.91|687.91|683.91|687.7|683.7|17
1613281260000|2021-02-14 05:41:00|687.92|683.92|688.03|684.03|688.11|684.11|687.88|683.88|24
1613281270000|2021-02-14 05:41:10|688.1|684.1|687.93|683.93|688.16|684.16|687.63|683.63|33
1613281280000|2021-02-14 05:41:20|687.92|683.92|687.27|683.27|687.92|683.92|687.27|683.27|24
1613281290000|2021-02-14 05:41:30|687.26|683.26|687.18|683.18|687.28|683.28|687.16|683.16|24
1613281300000|2021-02-14 05:41:40|687.15|683.15|687.33|683.33|687.72|683.72|687.13|683.13|26
1613281310000|2021-02-14 05:41:50|687.39|683.39|688.49|684.49|688.49|684.49|687.33|683.33|33
1613281320000|2021-02-14 05:42:00|688.63|684.63|688.41|684.41|688.63|684.63|688.29|684.29|17
1613281330000|2021-02-14 05:42:10|688.4|684.4|688.36|684.36|688.4|684.4|688.15|684.15|22
1613281340000|2021-02-14 05:42:20|688.35|684.35|687.86|683.86|688.41|684.41|687.83|683.83|23
1613281350000|2021-02-14 05:42:30|687.87|683.87|687.94|683.94|688.13|684.13|687.82|683.82|19
1613281360000|2021-02-14 05:42:40|687.96|683.96|688.18|684.18|688.19|684.19|687.96|683.96|21
1613281370000|2021-02-14 05:42:50|688.17|684.17|687.73|683.73|688.28|684.28|687.65|683.65|28
1613281380000|2021-02-14 05:43:00|687.74|683.74|689.74|685.74|689.76|685.76|687.74|683.74|32
1613281390000|2021-02-14 05:43:10|689.7|685.7|690|686|690.08|686.08|689.43|685.43|31
1613281400000|2021-02-14 05:43:20|689.97|685.97|689.99|685.99|690.11|686.11|689.96|685.96|32
1613281410000|2021-02-14 05:43:30|690.03|686.03|690.34|686.34|691.03|687.03|690.03|686.03|37
1613281420000|2021-02-14 05:43:40|690.28|686.28|690.42|686.42|690.42|686.42|689.76|685.76|35
1613281430000|2021-02-14 05:43:50|690.41|686.41|691.4|687.4|691.4|687.4|690.41|686.41|28
1613281440000|2021-02-14 05:44:00|691.72|687.72|691.67|687.67|692.81|688.81|691.67|687.67|29
1613281450000|2021-02-14 05:44:10|691.69|687.69|690.86|686.86|691.69|687.69|690.73|686.73|29
1613281460000|2021-02-14 05:44:20|690.82|686.82|692.08|688.08|692.09|688.09|690.75|686.75|34
1613281470000|2021-02-14 05:44:30|692.05|688.05|692.08|688.08|692.37|688.37|691.97|687.97|30
1613281480000|2021-02-14 05:44:40|692.12|688.12|692.49|688.49|692.74|688.74|692.12|688.12|27
1613281490000|2021-02-14 05:44:50|692.46|688.46|692.15|688.15|692.46|688.46|691.82|687.82|32
1613281500000|2021-02-14 05:45:00|692.16|688.16|692.26|688.26|692.41|688.41|691.92|687.92|36
1613281510000|2021-02-14 05:45:10|692.27|688.27|692.27|688.27|692.38|688.38|692.19|688.19|25
1613281520000|2021-02-14 05:45:20|692.88|688.88|692.6|688.6|692.91|688.91|692.55|688.55|31
1613281530000|2021-02-14 05:45:30|692.63|688.63|692.95|688.95|693.06|689.06|692.61|688.61|28
1613281540000|2021-02-14 05:45:40|692.92|688.92|692.89|688.89|692.97|688.97|692.78|688.78|28
1613281550000|2021-02-14 05:45:50|692.9|688.9|692.66|688.66|692.99|688.99|692.64|688.64|27
1613281560000|2021-02-14 05:46:00|692.76|688.76|693.05|689.05|693.05|689.05|692.68|688.68|32
1613281570000|2021-02-14 05:46:10|693.04|689.04|693.04|689.04|693.06|689.06|692.92|688.92|25
1613281580000|2021-02-14 05:46:20|693.03|689.03|693.21|689.21|693.26|689.26|692.99|688.99|23
1613281590000|2021-02-14 05:46:30|693.2|689.2|692.97|688.97|693.21|689.21|692.94|688.94|25
1613281600000|2021-02-14 05:46:40|692.96|688.96|692.49|688.49|693.04|689.04|692.46|688.46|20
1613281610000|2021-02-14 05:46:50|692.47|688.47|691.76|687.76|692.74|688.74|691.76|687.76|34
1613281620000|2021-02-14 05:47:00|691.75|687.75|692.23|688.23|692.33|688.33|691.54|687.54|34
1613281630000|2021-02-14 05:47:10|692.37|688.37|692.01|688.01|692.41|688.41|692|688|30
1613281640000|2021-02-14 05:47:20|692.02|688.02|692.27|688.27|692.49|688.49|691.95|687.95|31
1613281650000|2021-02-14 05:47:30|692.25|688.25|691.92|687.92|692.26|688.26|691.87|687.87|30
1613281660000|2021-02-14 05:47:40|691.93|687.93|692.2|688.2|692.26|688.26|691.91|687.91|29
1613281670000|2021-02-14 05:47:50|692.21|688.21|691.89|687.89|692.38|688.38|691.75|687.75|29
1613281680000|2021-02-14 05:48:00|691.92|687.92|691.89|687.89|691.95|687.95|691.72|687.72|33
1613281690000|2021-02-14 05:48:10|691.96|687.96|692.28|688.28|692.31|688.31|691.92|687.92|27
1613281700000|2021-02-14 05:48:20|692.27|688.27|691.54|687.54|692.27|688.27|691.54|687.54|34
1613281710000|2021-02-14 05:48:30|691.57|687.57|691.46|687.46|691.71|687.71|691.42|687.42|32
1613281720000|2021-02-14 05:48:40|691.47|687.47|691.47|687.47|691.68|687.68|691.47|687.47|25
1613281730000|2021-02-14 05:48:50|691.69|687.69|691.54|687.54|691.69|687.69|691.43|687.43|29
1613281740000|2021-02-14 05:49:00|691.53|687.53|690.81|686.81|691.55|687.55|690.81|686.81|29
1613281750000|2021-02-14 05:49:10|690.82|686.82|690.41|686.41|690.89|686.89|690.41|686.41|28
1613281760000|2021-02-14 05:49:20|690.2|686.2|688.93|684.93|690.24|686.24|688.93|684.93|33
1613281770000|2021-02-14 05:49:30|689.02|685.02|688.17|684.17|689.47|685.47|687.77|683.77|33
1613281780000|2021-02-14 05:49:40|688.18|684.18|687.68|683.68|688.2|684.2|687.68|683.68|24
1613281790000|2021-02-14 05:49:50|687.63|683.63|686.98|682.98|687.63|683.63|686.86|682.86|25
1613281800000|2021-02-14 05:50:00|686.99|682.99|687.84|683.84|687.85|683.85|686.81|682.81|30
1613281810000|2021-02-14 05:50:10|687.83|683.83|686.71|682.71|687.96|683.96|686.71|682.71|34
1613281820000|2021-02-14 05:50:20|686.58|682.58|685.97|681.97|686.62|682.62|685.97|681.97|26
1613281830000|2021-02-14 05:50:30|685.96|681.96|685.11|681.11|685.98|681.98|685.11|681.11|30
1613281840000|2021-02-14 05:50:40|685.1|681.1|684.47|680.47|685.12|681.12|684.44|680.44|28
1613281850000|2021-02-14 05:50:50|684.46|680.46|684.33|680.33|684.46|680.46|683.59|679.59|27
1613281860000|2021-02-14 05:51:00|684.38|680.38|684.78|680.78|684.89|680.89|684.31|680.31|34
1613281870000|2021-02-14 05:51:10|684.73|680.73|683.48|679.48|684.73|680.73|683.48|679.48|28
1613281880000|2021-02-14 05:51:20|683.49|679.49|682.89|678.89|683.9|679.9|682.89|678.89|26
1613281890000|2021-02-14 05:51:30|682.93|678.93|682.37|678.37|682.93|678.93|681.6|677.6|37
1613281900000|2021-02-14 05:51:40|682.38|678.38|681.35|677.35|682.38|678.38|681.27|677.27|30
1613281910000|2021-02-14 05:51:50|681.47|677.47|681.59|677.59|681.66|677.66|681.41|677.41|32
1613281920000|2021-02-14 05:52:00|681.53|677.53|681.85|677.85|681.85|677.85|681.46|677.46|27
1613281930000|2021-02-14 05:52:10|681.87|677.87|681.35|677.35|681.87|677.87|681.35|677.35|26
1613281940000|2021-02-14 05:52:20|681.34|677.34|681.82|677.82|681.82|677.82|681.18|677.18|30
1613281950000|2021-02-14 05:52:30|681.81|677.81|683.73|679.73|683.73|679.73|681.81|677.81|35
1613281960000|2021-02-14 05:52:40|683.81|679.81|685.1|681.1|685.53|681.53|683.81|679.81|39
1613281970000|2021-02-14 05:52:50|685.11|681.11|684.58|680.58|685.27|681.27|684.43|680.43|33
1613281980000|2021-02-14 05:53:00|684.38|680.38|684.29|680.29|684.98|680.98|684.29|680.29|35
1613281990000|2021-02-14 05:53:10|684.57|680.57|683.77|679.77|684.57|680.57|683.58|679.58|35
1613282000000|2021-02-14 05:53:20|683.71|679.71|683.48|679.48|683.71|679.71|682.91|678.91|24
1613282010000|2021-02-14 05:53:30|683.47|679.47|683.18|679.18|683.47|679.47|682.71|678.71|31
1613282020000|2021-02-14 05:53:40|683.14|679.14|683.87|679.87|684.11|680.11|683.14|679.14|30
1613282030000|2021-02-14 05:53:50|683.71|679.71|683.86|679.86|684|680|683.67|679.67|31
1613282040000|2021-02-14 05:54:00|683.85|679.85|683.59|679.59|683.99|679.99|683.58|679.58|28
1613282050000|2021-02-14 05:54:10|683.54|679.54|684.44|680.44|684.44|680.44|683.25|679.25|35
1613282060000|2021-02-14 05:54:20|684.45|680.45|683.93|679.93|684.66|680.66|683.93|679.93|29
1613282070000|2021-02-14 05:54:30|683.78|679.78|684.11|680.11|684.24|680.24|683.55|679.55|37
1613282080000|2021-02-14 05:54:40|684.17|680.17|684.8|680.8|684.8|680.8|684.17|680.17|35
1613282090000|2021-02-14 05:54:50|684.76|680.76|684.1|680.1|685.09|681.09|684.1|680.1|30
1613282100000|2021-02-14 05:55:00|684.15|680.15|684.34|680.34|684.34|680.34|683.79|679.79|28
1613282110000|2021-02-14 05:55:10|684.4|680.4|684.5|680.5|684.79|680.79|684.25|680.25|33
1613282120000|2021-02-14 05:55:20|684.51|680.51|684.9|680.9|685.11|681.11|684.49|680.49|27
1613282130000|2021-02-14 05:55:30|684.82|680.82|684.33|680.33|684.87|680.87|684.33|680.33|27
1613282140000|2021-02-14 05:55:40|684.38|680.38|685.01|681.01|685.14|681.14|684.35|680.35|30
1613282150000|2021-02-14 05:55:50|684.98|680.98|684.94|680.94|685|681|684.84|680.84|32
1613282160000|2021-02-14 05:56:00|684.87|680.87|684.89|680.89|684.89|680.89|684.75|680.75|24
1613282170000|2021-02-14 05:56:10|684.86|680.86|684.83|680.83|684.89|680.89|684.76|680.76|24
1613282180000|2021-02-14 05:56:20|684.88|680.88|686.54|682.54|686.64|682.64|684.83|680.83|32
1613282190000|2021-02-14 05:56:30|686.55|682.55|686.78|682.78|687.34|683.34|686.55|682.55|29
1613282200000|2021-02-14 05:56:40|686.6|682.6|687.33|683.33|687.41|683.41|686.54|682.54|37
1613282210000|2021-02-14 05:56:50|687.32|683.32|688.33|684.33|688.41|684.41|687.32|683.32|35
1613282220000|2021-02-14 05:57:00|688.34|684.34|687.66|683.66|688.34|684.34|687.6|683.6|31
1613282230000|2021-02-14 05:57:10|687.67|683.67|688.39|684.39|688.46|684.46|687.67|683.67|28
1613282240000|2021-02-14 05:57:20|688.41|684.41|686.28|682.28|688.41|684.41|686.28|682.28|38
1613282250000|2021-02-14 05:57:30|686.23|682.23|685.48|681.48|686.23|682.23|685.31|681.31|29
1613282260000|2021-02-14 05:57:40|685.5|681.5|685.28|681.28|685.53|681.53|684.98|680.98|36
1613282270000|2021-02-14 05:57:50|685.27|681.27|684.5|680.5|685.37|681.37|684.5|680.5|33
1613282280000|2021-02-14 05:58:00|684.51|680.51|683.94|679.94|684.77|680.77|683.94|679.94|33
1613282290000|2021-02-14 05:58:10|683.95|679.95|682.87|678.87|684.22|680.22|682.87|678.87|32
1613282300000|2021-02-14 05:58:20|682.96|678.96|682.85|678.85|683.14|679.14|682.76|678.76|32
1613282310000|2021-02-14 05:58:30|682.88|678.88|683.03|679.03|683.03|679.03|682.66|678.66|28
1613282320000|2021-02-14 05:58:40|683.05|679.05|682.85|678.85|683.1|679.1|682.77|678.77|30
1613282330000|2021-02-14 05:58:50|682.84|678.84|682.76|678.76|683.07|679.07|682.71|678.71|30
1613282340000|2021-02-14 05:59:00|682.79|678.79|682.37|678.37|682.81|678.81|682.12|678.12|37
1613282350000|2021-02-14 05:59:10|682.3|678.3|681.82|677.82|682.51|678.51|681.75|677.75|33
1613282360000|2021-02-14 05:59:20|681.79|677.79|680.92|676.92|682.22|678.22|680.92|676.92|37
1613282370000|2021-02-14 05:59:30|680.85|676.85|680.32|676.32|680.91|676.91|679.85|675.85|38
1613282380000|2021-02-14 05:59:40|680.34|676.34|678.09|674.09|680.34|676.34|678.08|674.08|35
1613282390000|2021-02-14 05:59:50|678.04|674.04|679.36|675.36|679.48|675.48|676.93|672.93|35
1613282400000|2021-02-14 06:00:00|679.21|675.21|680.12|676.12|680.54|676.54|678.96|674.96|39
1613282410000|2021-02-14 06:00:10|680.14|676.14|678.11|674.11|680.17|676.17|678.06|674.06|35
1613282420000|2021-02-14 06:00:20|678.16|674.16|677.22|673.22|678.16|674.16|677.15|673.15|31
1613282430000|2021-02-14 06:00:30|677.16|673.16|676.19|672.19|677.21|673.21|676.19|672.19|31
1613282440000|2021-02-14 06:00:40|676.24|672.24|677.31|673.31|678.35|674.35|676.24|672.24|36
1613282450000|2021-02-14 06:00:50|677.28|673.28|676.12|672.12|677.28|673.28|676.12|672.12|34
1613282460000|2021-02-14 06:01:00|676.14|672.14|677.4|673.4|677.91|673.91|676.1|672.1|38
1613282470000|2021-02-14 06:01:10|677.41|673.41|676.23|672.23|677.41|673.41|676.11|672.11|34
1613282480000|2021-02-14 06:01:20|676.55|672.55|675.82|671.82|676.89|672.89|675.82|671.82|36
1613282490000|2021-02-14 06:01:30|675.74|671.74|674.76|670.76|676.24|672.24|674.71|670.71|37
1613282500000|2021-02-14 06:01:40|674.73|670.73|672.35|668.35|675.02|671.02|672.29|668.29|37
1613282510000|2021-02-14 06:01:50|672.34|668.34|672.21|668.21|672.34|668.34|671.56|667.56|33
1613282520000|2021-02-14 06:02:00|672.23|668.23|673.06|669.06|673.3|669.3|672.03|668.03|37
1613282530000|2021-02-14 06:02:10|673.17|669.17|675|671|675.03|671.03|673.17|669.17|35
1613282540000|2021-02-14 06:02:20|675.02|671.02|675.17|671.17|675.31|671.31|674.37|670.37|32
1613282550000|2021-02-14 06:02:30|675.06|671.06|674.77|670.77|675.25|671.25|674.28|670.28|37
1613282560000|2021-02-14 06:02:40|674.75|670.75|674.69|670.69|674.81|670.81|674.44|670.44|34
1613282570000|2021-02-14 06:02:50|674.59|670.59|674.28|670.28|674.64|670.64|674.12|670.12|38
1613282580000|2021-02-14 06:03:00|674.23|670.23|674.31|670.31|674.62|670.62|673.97|669.97|31
1613282590000|2021-02-14 06:03:10|674.17|670.17|675.58|671.58|675.58|671.58|673.97|669.97|37
1613282600000|2021-02-14 06:03:20|675.81|671.81|677.27|673.27|677.27|673.27|675.77|671.77|32
1613282610000|2021-02-14 06:03:30|677.29|673.29|675.93|671.93|677.45|673.45|675.93|671.93|33
1613282620000|2021-02-14 06:03:40|675.87|671.87|675.78|671.78|675.89|671.89|675.22|671.22|36
1613282630000|2021-02-14 06:03:50|675.8|671.8|677.12|673.12|677.17|673.17|675.76|671.76|36
1613282640000|2021-02-14 06:04:00|677.16|673.16|677.94|673.94|677.95|673.95|677.16|673.16|24
1613282650000|2021-02-14 06:04:10|678.07|674.07|679.1|675.1|679.69|675.69|678.07|674.07|37
1613282660000|2021-02-14 06:04:20|679.07|675.07|679.67|675.67|679.68|675.68|678.37|674.37|38
1613282670000|2021-02-14 06:04:30|679.7|675.7|680.31|676.31|681.28|677.28|679.69|675.69|34
1613282680000|2021-02-14 06:04:40|680.56|676.56|681.76|677.76|681.78|677.78|680.48|676.48|36
1613282690000|2021-02-14 06:04:50|681.78|677.78|682.19|678.19|682.69|678.69|681.78|677.78|33
1613282700000|2021-02-14 06:05:00|682.17|678.17|682.01|678.01|682.17|678.17|681.77|677.77|30
1613282710000|2021-02-14 06:05:10|682.09|678.09|683.17|679.17|683.18|679.18|682.09|678.09|32
1613282720000|2021-02-14 06:05:20|683.18|679.18|684.58|680.58|684.58|680.58|683.18|679.18|34
1613282730000|2021-02-14 06:05:30|684.71|680.71|685.65|681.65|685.94|681.94|684.32|680.32|38
1613282740000|2021-02-14 06:05:40|685.82|681.82|684.39|680.39|685.88|681.88|684.38|680.38|36
1613282750000|2021-02-14 06:05:50|684.68|680.68|685.39|681.39|685.49|681.49|684.64|680.64|33
1613282760000|2021-02-14 06:06:00|685.38|681.38|686.05|682.05|686.08|682.08|685.33|681.33|33
1613282770000|2021-02-14 06:06:10|686.04|682.04|685.92|681.92|686.08|682.08|685.9|681.9|24
1613282780000|2021-02-14 06:06:20|685.9|681.9|685.61|681.61|686.06|682.06|685.4|681.4|26
1613282790000|2021-02-14 06:06:30|685.67|681.67|685.93|681.93|685.93|681.93|685.51|681.51|32
1613282800000|2021-02-14 06:06:40|686.02|682.02|687.1|683.1|687.1|683.1|686.02|682.02|31
1613282810000|2021-02-14 06:06:50|687.18|683.18|686.63|682.63|687.36|683.36|686.51|682.51|35
1613282820000|2021-02-14 06:07:00|686.55|682.55|686.04|682.04|686.55|682.55|685.82|681.82|32
1613282830000|2021-02-14 06:07:10|686.03|682.03|687.63|683.63|687.64|683.64|686.03|682.03|31
1613282840000|2021-02-14 06:07:20|687.61|683.61|687.68|683.68|687.87|683.87|687.61|683.61|27
1613282850000|2021-02-14 06:07:30|687.66|683.66|687.62|683.62|687.67|683.67|687.55|683.55|23
1613282860000|2021-02-14 06:07:40|687.64|683.64|687.63|683.63|687.65|683.65|687.53|683.53|26
1613282870000|2021-02-14 06:07:50|687.61|683.61|688|684|688.03|684.03|687.49|683.49|25
1613282880000|2021-02-14 06:08:00|688.02|684.02|687.35|683.35|688.03|684.03|687.17|683.17|30
1613282890000|2021-02-14 06:08:10|687.31|683.31|686.91|682.91|687.34|683.34|686.91|682.91|25
1613282900000|2021-02-14 06:08:20|686.92|682.92|687.21|683.21|687.34|683.34|686.71|682.71|37
1613282910000|2021-02-14 06:08:30|687.17|683.17|687.02|683.02|687.17|683.17|686.85|682.85|29
1613282920000|2021-02-14 06:08:40|687.01|683.01|687.8|683.8|687.8|683.8|687.01|683.01|31
1613282930000|2021-02-14 06:08:50|687.87|683.87|687.89|683.89|688.44|684.44|687.84|683.84|32
1613282940000|2021-02-14 06:09:00|687.92|683.92|687.95|683.95|688.05|684.05|687.72|683.72|30
1613282950000|2021-02-14 06:09:10|687.94|683.94|687.13|683.13|687.95|683.95|687.13|683.13|33
1613282960000|2021-02-14 06:09:20|687.14|683.14|688.41|684.41|688.41|684.41|687.14|683.14|28
1613282970000|2021-02-14 06:09:30|688.43|684.43|689.09|685.09|689.09|685.09|688.41|684.41|35
1613282980000|2021-02-14 06:09:40|689.19|685.19|687.78|683.78|689.35|685.35|687.76|683.76|34
1613282990000|2021-02-14 06:09:50|687.75|683.75|687.52|683.52|687.75|683.75|687.18|683.18|32
1613283000000|2021-02-14 06:10:00|687.53|683.53|688.03|684.03|688.08|684.08|687.37|683.37|39
1613283010000|2021-02-14 06:10:10|688.09|684.09|688.29|684.29|688.49|684.49|688.07|684.07|32
1613283020000|2021-02-14 06:10:20|688.31|684.31|688.41|684.41|688.8|684.8|688.13|684.13|34
1613283030000|2021-02-14 06:10:30|688.38|684.38|688.06|684.06|688.52|684.52|687.98|683.98|26
1613283040000|2021-02-14 06:10:40|688.03|684.03|688.88|684.88|688.88|684.88|687.82|683.82|34
1613283050000|2021-02-14 06:10:50|688.74|684.74|688.85|684.85|689.49|685.49|688.52|684.52|30
1613283060000|2021-02-14 06:11:00|688.86|684.86|688.14|684.14|688.87|684.87|688.09|684.09|30
1613283070000|2021-02-14 06:11:10|688.15|684.15|689.17|685.17|689.17|685.17|688.15|684.15|31
1613283080000|2021-02-14 06:11:20|689.2|685.2|689.58|685.58|689.8|685.8|689.16|685.16|27
1613283090000|2021-02-14 06:11:30|689.59|685.59|689.74|685.74|689.8|685.8|689.58|685.58|26
1613283100000|2021-02-14 06:11:40|689.73|685.73|689.16|685.16|689.75|685.75|689.09|685.09|33
1613283110000|2021-02-14 06:11:50|689.17|685.17|689.64|685.64|689.76|685.76|689.17|685.17|27
1613283120000|2021-02-14 06:12:00|689.65|685.65|689.78|685.78|690.01|686.01|689.59|685.59|35
1613283130000|2021-02-14 06:12:10|689.77|685.77|689.56|685.56|689.84|685.84|689.56|685.56|32
1613283140000|2021-02-14 06:12:20|689.55|685.55|689.21|685.21|689.55|685.55|688.49|684.49|39
1613283150000|2021-02-14 06:12:30|689.27|685.27|688.82|684.82|689.48|685.48|688.69|684.69|31
1613283160000|2021-02-14 06:12:40|688.8|684.8|689.38|685.38|689.38|685.38|688.8|684.8|28
1613283170000|2021-02-14 06:12:50|689.35|685.35|689.82|685.82|689.93|685.93|689.21|685.21|32
1613283180000|2021-02-14 06:13:00|689.81|685.81|689.06|685.06|689.81|685.81|688.89|684.89|36
1613283190000|2021-02-14 06:13:10|689.04|685.04|689.63|685.63|689.63|685.63|689.04|685.04|32
1613283200000|2021-02-14 06:13:20|689.65|685.65|689.86|685.86|690.12|686.12|689.65|685.65|29
1613283210000|2021-02-14 06:13:30|689.8|685.8|689.58|685.58|689.8|685.8|689.58|685.58|22
1613283220000|2021-02-14 06:13:40|689.61|685.61|689.64|685.64|689.79|685.79|689.57|685.57|23
1613283230000|2021-02-14 06:13:50|689.63|685.63|689.53|685.53|689.79|685.79|689.43|685.43|30
1613283240000|2021-02-14 06:14:00|689.6|685.6|690.01|686.01|690.05|686.05|689.53|685.53|29
1613283250000|2021-02-14 06:14:10|690.04|686.04|689.89|685.89|690.09|686.09|689.89|685.89|22
1613283260000|2021-02-14 06:14:20|689.9|685.9|690.92|686.92|690.92|686.92|689.83|685.83|27
1613283270000|2021-02-14 06:14:30|690.88|686.88|690.51|686.51|690.95|686.95|690.47|686.47|25
1613283280000|2021-02-14 06:14:40|690.53|686.53|690.72|686.72|691.11|687.11|690.47|686.47|33
1613283290000|2021-02-14 06:14:50|690.62|686.62|690.75|686.75|691.06|687.06|690.58|686.58|26
1613283300000|2021-02-14 06:15:00|690.76|686.76|691.14|687.14|691.15|687.15|690.75|686.75|27
1613283310000|2021-02-14 06:15:10|691.2|687.2|691.29|687.29|691.39|687.39|690.96|686.96|32
1613283320000|2021-02-14 06:15:20|691.21|687.21|691.22|687.22|691.42|687.42|690.91|686.91|36
1613283330000|2021-02-14 06:15:30|691.14|687.14|691.47|687.47|691.5|687.5|690.83|686.83|28
1613283340000|2021-02-14 06:15:40|691.46|687.46|691.49|687.49|691.63|687.63|691.42|687.42|31
1613283350000|2021-02-14 06:15:50|691.51|687.51|691.54|687.54|691.77|687.77|691.48|687.48|31
1613283360000|2021-02-14 06:16:00|691.55|687.55|691.84|687.84|691.84|687.84|691.26|687.26|33
1613283370000|2021-02-14 06:16:10|691.92|687.92|691.79|687.79|692.11|688.11|691.74|687.74|31
1613283380000|2021-02-14 06:16:20|691.78|687.78|692.01|688.01|692.05|688.05|691.76|687.76|24
1613283390000|2021-02-14 06:16:30|692|688|692.43|688.43|692.43|688.43|692|688|24
1613283400000|2021-02-14 06:16:40|692.4|688.4|692.29|688.29|692.43|688.43|692.16|688.16|21
1613283410000|2021-02-14 06:16:50|692.3|688.3|693.01|689.01|693.09|689.09|692.3|688.3|25
1613283420000|2021-02-14 06:17:00|692.96|688.96|692.48|688.48|692.97|688.97|692.32|688.32|29
1613283430000|2021-02-14 06:17:10|692.54|688.54|693.1|689.1|693.12|689.12|692.13|688.13|30
1613283440000|2021-02-14 06:17:20|693.12|689.12|693.87|689.87|693.87|689.87|693.06|689.06|30
1613283450000|2021-02-14 06:17:30|694|690|694.27|690.27|694.38|690.38|694|690|28
1613283460000|2021-02-14 06:17:40|694.3|690.3|694.28|690.28|694.35|690.35|694.23|690.23|22
1613283470000|2021-02-14 06:17:50|694.23|690.23|694.18|690.18|694.32|690.32|694.18|690.18|26
1613283480000|2021-02-14 06:18:00|694.2|690.2|693.67|689.67|694.21|690.21|693.54|689.54|28
1613283490000|2021-02-14 06:18:10|693.77|689.77|693.22|689.22|693.81|689.81|693.22|689.22|35
1613283500000|2021-02-14 06:18:20|693.15|689.15|693.71|689.71|694|690|692.86|688.86|36
1613283510000|2021-02-14 06:18:30|693.58|689.58|693.53|689.53|693.83|689.83|693.27|689.27|34
1613283520000|2021-02-14 06:18:40|693.45|689.45|693.33|689.33|693.63|689.63|693.33|689.33|30
1613283530000|2021-02-14 06:18:50|693.34|689.34|692.79|688.79|693.36|689.36|692.53|688.53|35
1613283540000|2021-02-14 06:19:00|692.82|688.82|693.8|689.8|693.98|689.98|692.8|688.8|35
1613283550000|2021-02-14 06:19:10|693.81|689.81|694.39|690.39|694.4|690.4|693.72|689.72|31
1613283560000|2021-02-14 06:19:20|694.4|690.4|694.18|690.18|694.41|690.41|693.76|689.76|34
1613283570000|2021-02-14 06:19:30|694.19|690.19|693.54|689.54|694.19|690.19|693.21|689.21|34
1613283580000|2021-02-14 06:19:40|693.57|689.57|694.06|690.06|694.06|690.06|693.54|689.54|33
1613283590000|2021-02-14 06:19:50|694.07|690.07|694.34|690.34|694.34|690.34|693.94|689.94|32
1613283600000|2021-02-14 06:20:00|694.35|690.35|695.42|691.42|695.42|691.42|694.32|690.32|30
1613283610000|2021-02-14 06:20:10|695.43|691.43|695.7|691.7|695.7|691.7|695.25|691.25|31
1613283620000|2021-02-14 06:20:20|695.76|691.76|696.45|692.45|696.56|692.56|695.73|691.73|32
1613283630000|2021-02-14 06:20:30|696.29|692.29|696.68|692.68|696.68|692.68|695.96|691.96|34
1613283640000|2021-02-14 06:20:40|696.98|692.98|697.44|693.44|698.08|694.08|696.98|692.98|36
1613283650000|2021-02-14 06:20:50|697.43|693.43|695.8|691.8|697.43|693.43|695.69|691.69|34
1613283660000|2021-02-14 06:21:00|695.76|691.76|696.14|692.14|696.16|692.16|695.57|691.57|34
1613283670000|2021-02-14 06:21:10|696.12|692.12|696.44|692.44|696.44|692.44|695.96|691.96|35
1613283680000|2021-02-14 06:21:20|696.46|692.46|696.74|692.74|696.79|692.79|696.44|692.44|30
1613283690000|2021-02-14 06:21:30|696.72|692.72|697.64|693.64|697.68|693.68|696.69|692.69|32
1613283700000|2021-02-14 06:21:40|697.65|693.65|697.13|693.13|697.93|693.93|697.13|693.13|38
1613283710000|2021-02-14 06:21:50|697.1|693.1|696.09|692.09|697.13|693.13|696.07|692.07|32
1613283720000|2021-02-14 06:22:00|696.12|692.12|695.81|691.81|696.29|692.29|695.69|691.69|24
1613283730000|2021-02-14 06:22:10|695.88|691.88|697.27|693.27|697.49|693.49|695.88|691.88|39
1613283740000|2021-02-14 06:22:20|697.36|693.36|698.24|694.24|698.24|694.24|696.69|692.69|36
1613283750000|2021-02-14 06:22:30|698.12|694.12|698.95|694.95|699.31|695.31|698.12|694.12|36
1613283760000|2021-02-14 06:22:40|698.9|694.9|699.19|695.19|699.66|695.66|698.61|694.61|38
1613283770000|2021-02-14 06:22:50|699.17|695.17|698.42|694.42|699.17|695.17|697.87|693.87|37
1613283780000|2021-02-14 06:23:00|698.43|694.43|697.92|693.92|698.47|694.47|697.88|693.88|34
1613283790000|2021-02-14 06:23:10|697.82|693.82|696.44|692.44|697.82|693.82|696.28|692.28|35
1613283800000|2021-02-14 06:23:20|696.8|692.8|696.97|692.97|697.59|693.59|696.8|692.8|36
1613283810000|2021-02-14 06:23:30|697.11|693.11|696.94|692.94|697.15|693.15|696.93|692.93|30
1613283820000|2021-02-14 06:23:40|697.01|693.01|696.41|692.41|697.15|693.15|696.34|692.34|30
1613283830000|2021-02-14 06:23:50|696.4|692.4|696.18|692.18|696.4|692.4|695.13|691.13|37
1613283840000|2021-02-14 06:24:00|696.17|692.17|694.97|690.97|696.17|692.17|694.94|690.94|29
1613283850000|2021-02-14 06:24:10|695.04|691.04|694.9|690.9|695.27|691.27|694.88|690.88|27
1613283860000|2021-02-14 06:24:20|694.94|690.94|695.47|691.47|695.47|691.47|694.91|690.91|35
1613283870000|2021-02-14 06:24:30|695.42|691.42|696.55|692.55|696.62|692.62|695.42|691.42|35
1613283880000|2021-02-14 06:24:40|696.54|692.54|695.84|691.84|697.11|693.11|695.82|691.82|32
1613283890000|2021-02-14 06:24:50|695.83|691.83|695.83|691.83|695.95|691.95|695.78|691.78|35
1613283900000|2021-02-14 06:25:00|695.89|691.89|695.67|691.67|696.03|692.03|695.61|691.61|31
1613283910000|2021-02-14 06:25:10|695.68|691.68|694.87|690.87|695.68|691.68|694.85|690.85|34
1613283920000|2021-02-14 06:25:20|694.83|690.83|695.8|691.8|695.8|691.8|694.3|690.3|38
1613283930000|2021-02-14 06:25:30|695.76|691.76|694.89|690.89|695.76|691.76|694.73|690.73|23
1613283940000|2021-02-14 06:25:40|694.92|690.92|694.92|690.92|695.18|691.18|694.79|690.79|28
1613283950000|2021-02-14 06:25:50|694.99|690.99|695.22|691.22|695.22|691.22|694.98|690.98|20
1613283960000|2021-02-14 06:26:00|695.23|691.23|695.43|691.43|695.69|691.69|695.13|691.13|25
1613283970000|2021-02-14 06:26:10|695.4|691.4|694.97|690.97|695.79|691.79|694.97|690.97|33
1613283980000|2021-02-14 06:26:20|694.96|690.96|694.37|690.37|695.07|691.07|694.37|690.37|34
1613283990000|2021-02-14 06:26:30|694.46|690.46|694.95|690.95|695.04|691.04|694.41|690.41|32
1613284000000|2021-02-14 06:26:40|695.18|691.18|695.58|691.58|695.6|691.6|694.91|690.91|31
1613284010000|2021-02-14 06:26:50|695.4|691.4|694.72|690.72|695.46|691.46|694.72|690.72|27
1613284020000|2021-02-14 06:27:00|694.73|690.73|694.34|690.34|694.73|690.73|694.28|690.28|34
1613284030000|2021-02-14 06:27:10|694.41|690.41|694.77|690.77|694.97|690.97|694.41|690.41|31
1613284040000|2021-02-14 06:27:20|694.8|690.8|694.37|690.37|694.8|690.8|694.1|690.1|27
1613284050000|2021-02-14 06:27:30|694.39|690.39|694.38|690.38|694.54|690.54|694.35|690.35|26
1613284060000|2021-02-14 06:27:40|694.35|690.35|694.37|690.37|694.37|690.37|694.25|690.25|29
1613284070000|2021-02-14 06:27:50|694.39|690.39|694.85|690.85|694.94|690.94|694.39|690.39|33
1613284080000|2021-02-14 06:28:00|694.8|690.8|694.82|690.82|694.9|690.9|694.74|690.74|28
1613284090000|2021-02-14 06:28:10|694.83|690.83|694.84|690.84|695.3|691.3|694.81|690.81|21
1613284100000|2021-02-14 06:28:20|694.86|690.86|694.48|690.48|694.92|690.92|694.45|690.45|20
1613284110000|2021-02-14 06:28:30|694.49|690.49|694.84|690.84|695.14|691.14|694.49|690.49|27
1613284120000|2021-02-14 06:28:40|694.83|690.83|695.28|691.28|695.31|691.31|694.83|690.83|25
1613284130000|2021-02-14 06:28:50|695.29|691.29|694.93|690.93|695.33|691.33|694.92|690.92|24
1613284140000|2021-02-14 06:29:00|694.99|690.99|695.49|691.49|695.49|691.49|694.94|690.94|25
1613284150000|2021-02-14 06:29:10|695.5|691.5|695.54|691.54|695.85|691.85|695.49|691.49|25
1613284160000|2021-02-14 06:29:20|695.52|691.52|695.3|691.3|695.53|691.53|695.12|691.12|28
1613284170000|2021-02-14 06:29:30|695.31|691.31|695.63|691.63|695.71|691.71|695.31|691.31|25
1613284180000|2021-02-14 06:29:40|695.62|691.62|695.08|691.08|695.63|691.63|695.03|691.03|28
1613284190000|2021-02-14 06:29:50|695.41|691.41|694.88|690.88|695.41|691.41|694.88|690.88|30
1613284200000|2021-02-14 06:30:00|694.83|690.83|695.02|691.02|695.21|691.21|694.8|690.8|27
1613284210000|2021-02-14 06:30:10|694.93|690.93|694.91|690.91|695.25|691.25|694.83|690.83|32
1613284220000|2021-02-14 06:30:20|694.92|690.92|693.49|689.49|694.95|690.95|693.49|689.49|32
1613284230000|2021-02-14 06:30:30|693.56|689.56|693.89|689.89|694.31|690.31|693.56|689.56|30
1613284240000|2021-02-14 06:30:40|693.84|689.84|694.27|690.27|694.27|690.27|693.84|689.84|27
1613284250000|2021-02-14 06:30:50|694.42|690.42|695.1|691.1|695.17|691.17|694.42|690.42|33
1613284260000|2021-02-14 06:31:00|695.11|691.11|695.59|691.59|695.64|691.64|695.07|691.07|32
1613284270000|2021-02-14 06:31:10|695.62|691.62|696.68|692.68|696.85|692.85|695.62|691.62|36
1613284280000|2021-02-14 06:31:20|696.72|692.72|697.03|693.03|697.03|693.03|696.65|692.65|32
1613284290000|2021-02-14 06:31:30|697.02|693.02|696.76|692.76|697.1|693.1|696.32|692.32|31
1613284300000|2021-02-14 06:31:40|696.74|692.74|696.97|692.97|696.97|692.97|696.27|692.27|31
1613284310000|2021-02-14 06:31:50|696.98|692.98|697.17|693.17|697.47|693.47|696.98|692.98|32
1613284320000|2021-02-14 06:32:00|697.16|693.16|696.35|692.35|697.17|693.17|696.07|692.07|36
1613284330000|2021-02-14 06:32:10|696.39|692.39|697.17|693.17|697.21|693.21|696.39|692.39|31
1613284340000|2021-02-14 06:32:20|697.21|693.21|697.08|693.08|697.29|693.29|696.92|692.92|34
1613284350000|2021-02-14 06:32:30|697.07|693.07|696.53|692.53|697.09|693.09|696.26|692.26|25
1613284360000|2021-02-14 06:32:40|696.52|692.52|696.56|692.56|697.1|693.1|696.39|692.39|27
1613284370000|2021-02-14 06:32:50|696.55|692.55|696.39|692.39|696.56|692.56|696.35|692.35|31
1613284380000|2021-02-14 06:33:00|696.18|692.18|696.28|692.28|696.49|692.49|695.95|691.95|20
1613284390000|2021-02-14 06:33:10|696.29|692.29|696.12|692.12|696.35|692.35|695.96|691.96|26
1613284400000|2021-02-14 06:33:20|696.11|692.11|697.28|693.28|697.3|693.3|696.1|692.1|32
1613284410000|2021-02-14 06:33:30|697.34|693.34|697.51|693.51|697.91|693.91|697.34|693.34|30
1613284420000|2021-02-14 06:33:40|697.54|693.54|699.41|695.41|699.59|695.59|697.53|693.53|31
1613284430000|2021-02-14 06:33:50|699.44|695.44|700.02|696.02|700.18|696.18|699.05|695.05|34
1613284440000|2021-02-14 06:34:00|700.06|696.06|699.47|695.47|700.27|696.27|699.47|695.47|34
1613284450000|2021-02-14 06:34:10|699.45|695.45|700.12|696.12|700.3|696.3|699.45|695.45|33
1613284460000|2021-02-14 06:34:20|700.11|696.11|700.77|696.77|700.86|696.86|700.03|696.03|26
1613284470000|2021-02-14 06:34:30|700.72|696.72|700.63|696.63|700.9|696.9|700.51|696.51|32
1613284480000|2021-02-14 06:34:40|700.61|696.61|700.39|696.39|701.01|697.01|700.37|696.37|35
1613284490000|2021-02-14 06:34:50|700.28|696.28|700.94|696.94|701.03|697.03|700.22|696.22|32
1613284500000|2021-02-14 06:35:00|701|697|700.3|696.3|701|697|700.22|696.22|38
1613284510000|2021-02-14 06:35:10|700.45|696.45|701.18|697.18|701.18|697.18|700.39|696.39|37
1613284520000|2021-02-14 06:35:20|701.3|697.3|701.55|697.55|701.63|697.63|701.27|697.27|38
1613284530000|2021-02-14 06:35:30|701.57|697.57|702.81|698.81|702.81|698.81|701.57|697.57|29
1613284540000|2021-02-14 06:35:40|703.61|699.61|702.1|698.1|703.93|699.93|701.85|697.85|36
1613284550000|2021-02-14 06:35:50|702.13|698.13|702.88|698.88|702.88|698.88|702.13|698.13|34
1613284560000|2021-02-14 06:36:00|702.82|698.82|703.67|699.67|703.79|699.79|702.82|698.82|35
1613284570000|2021-02-14 06:36:10|703.75|699.75|704.59|700.59|704.86|700.86|703.72|699.72|24
1613284580000|2021-02-14 06:36:20|704.71|700.71|703.53|699.53|704.72|700.72|703.48|699.48|34
1613284590000|2021-02-14 06:36:30|703.65|699.65|705.45|701.45|705.45|701.45|703.64|699.64|34
1613284600000|2021-02-14 06:36:40|705.54|701.54|705.28|701.28|705.96|701.96|705.28|701.28|33
1613284610000|2021-02-14 06:36:50|705.32|701.32|704.21|700.21|705.41|701.41|703.9|699.9|35
1613284620000|2021-02-14 06:37:00|704.19|700.19|705.13|701.13|705.17|701.17|704.19|700.19|36
1613284630000|2021-02-14 06:37:10|705.3|701.3|705.56|701.56|705.58|701.58|704.9|700.9|33
1613284640000|2021-02-14 06:37:20|705.59|701.59|705.84|701.84|706.1|702.1|705.59|701.59|25
1613284650000|2021-02-14 06:37:30|705.91|701.91|705.95|701.95|706.02|702.02|705.66|701.66|34
1613284660000|2021-02-14 06:37:40|705.9|701.9|705.83|701.83|706.05|702.05|705.83|701.83|30
1613284670000|2021-02-14 06:37:50|705.82|701.82|704.44|700.44|705.98|701.98|704.39|700.39|36
1613284680000|2021-02-14 06:38:00|704.43|700.43|703.33|699.33|704.46|700.46|703.06|699.06|32
1613284690000|2021-02-14 06:38:10|703.34|699.34|704.35|700.35|704.37|700.37|703.2|699.2|33
1613284700000|2021-02-14 06:38:20|704.3|700.3|703.64|699.64|704.31|700.31|703.45|699.45|33
1613284710000|2021-02-14 06:38:30|703.54|699.54|703.98|699.98|704.01|700.01|703.49|699.49|37
1613284720000|2021-02-14 06:38:40|703.94|699.94|704.21|700.21|705.09|701.09|703.94|699.94|30
1613284730000|2021-02-14 06:38:50|704.22|700.22|703.85|699.85|704.24|700.24|703.67|699.67|28
1613284740000|2021-02-14 06:39:00|703.89|699.89|704.24|700.24|704.42|700.42|703.88|699.88|32
1613284750000|2021-02-14 06:39:10|704.25|700.25|704.18|700.18|704.27|700.27|703.32|699.32|27
1613284760000|2021-02-14 06:39:20|704.33|700.33|704.4|700.4|704.46|700.46|704.27|700.27|25
1613284770000|2021-02-14 06:39:30|704.39|700.39|704.49|700.49|704.49|700.49|704.3|700.3|22
1613284780000|2021-02-14 06:39:40|704.54|700.54|704.5|700.5|705.11|701.11|704.5|700.5|29
1613284790000|2021-02-14 06:39:50|704.51|700.51|704.47|700.47|704.72|700.72|704.47|700.47|23
1613284800000|2021-02-14 06:40:00|704.61|700.61|704.58|700.58|704.66|700.66|704.29|700.29|31
1613284810000|2021-02-14 06:40:10|704.6|700.6|703.67|699.67|704.6|700.6|703.3|699.3|33
1613284820000|2021-02-14 06:40:20|703.66|699.66|703.63|699.63|703.73|699.73|703.53|699.53|30
1613284830000|2021-02-14 06:40:30|703.34|699.34|703.47|699.47|703.66|699.66|703.29|699.29|34
1613284840000|2021-02-14 06:40:40|703.66|699.66|703.52|699.52|703.68|699.68|703.33|699.33|30
1613284850000|2021-02-14 06:40:50|703.51|699.51|703.43|699.43|703.53|699.53|703.36|699.36|17
1613284860000|2021-02-14 06:41:00|703.42|699.42|703.04|699.04|703.44|699.44|702.99|698.99|23
1613284870000|2021-02-14 06:41:10|703.07|699.07|703.23|699.23|703.58|699.58|703.07|699.07|36
1613284880000|2021-02-14 06:41:20|703.25|699.25|703.39|699.39|703.39|699.39|702.95|698.95|32
1613284890000|2021-02-14 06:41:30|703.42|699.42|702.88|698.88|703.56|699.56|702.88|698.88|29
1613284900000|2021-02-14 06:41:40|702.75|698.75|701.59|697.59|702.75|698.75|701.59|697.59|36
1613284910000|2021-02-14 06:41:50|701.61|697.61|701.71|697.71|701.73|697.73|700.35|696.35|35
1613284920000|2021-02-14 06:42:00|701.66|697.66|701.13|697.13|701.76|697.76|700.62|696.62|35
1613284930000|2021-02-14 06:42:10|701.2|697.2|701.09|697.09|701.25|697.25|700.92|696.92|26
1613284940000|2021-02-14 06:42:20|701.07|697.07|701.62|697.62|701.65|697.65|701.07|697.07|31
1613284950000|2021-02-14 06:42:30|701.63|697.63|702.06|698.06|702.25|698.25|701.63|697.63|31
1613284960000|2021-02-14 06:42:40|702.08|698.08|702.45|698.45|702.62|698.62|702.08|698.08|26
1613284970000|2021-02-14 06:42:50|702.47|698.47|702.13|698.13|702.49|698.49|702.12|698.12|24
1613284980000|2021-02-14 06:43:00|702.12|698.12|701.43|697.43|702.14|698.14|701.07|697.07|33
1613284990000|2021-02-14 06:43:10|701.41|697.41|701.43|697.43|701.69|697.69|701.29|697.29|30
1613285000000|2021-02-14 06:43:20|701.42|697.42|701.58|697.58|701.68|697.68|700.98|696.98|36
1613285010000|2021-02-14 06:43:30|701.57|697.57|701.39|697.39|702|698|701.33|697.33|34
1613285020000|2021-02-14 06:43:40|701.38|697.38|701.29|697.29|701.7|697.7|701.17|697.17|35
1613285030000|2021-02-14 06:43:50|701.26|697.26|702.07|698.07|702.07|698.07|700.91|696.91|33
1613285040000|2021-02-14 06:44:00|702.06|698.06|702.28|698.28|702.37|698.37|701.93|697.93|20
1613285050000|2021-02-14 06:44:10|702.27|698.27|701.93|697.93|702.27|698.27|701.65|697.65|28
1613285060000|2021-02-14 06:44:20|701.9|697.9|701.78|697.78|701.9|697.9|701.7|697.7|26
1613285070000|2021-02-14 06:44:30|701.83|697.83|702.08|698.08|702.09|698.09|701.78|697.78|30
1613285080000|2021-02-14 06:44:40|702.12|698.12|702.26|698.26|702.49|698.49|702.07|698.07|32
1613285090000|2021-02-14 06:44:50|701.66|697.66|702.41|698.41|702.44|698.44|701.66|697.66|25
1613285100000|2021-02-14 06:45:00|702.35|698.35|702.41|698.41|702.41|698.41|701.82|697.82|23
1613285110000|2021-02-14 06:45:10|702.73|698.73|702.6|698.6|703.19|699.19|702.46|698.46|35
1613285120000|2021-02-14 06:45:20|702.46|698.46|703.08|699.08|703.08|699.08|702.4|698.4|28
1613285130000|2021-02-14 06:45:30|703.09|699.09|703.12|699.12|703.26|699.26|703.08|699.08|25
1613285140000|2021-02-14 06:45:40|703.11|699.11|703.32|699.32|703.42|699.42|703.09|699.09|20
1613285150000|2021-02-14 06:45:50|703.3|699.3|703.35|699.35|703.37|699.37|703.08|699.08|26
1613285160000|2021-02-14 06:46:00|703.36|699.36|704.04|700.04|704.04|700.04|703.36|699.36|22
1613285170000|2021-02-14 06:46:10|704.07|700.07|704.76|700.76|704.8|700.8|704.07|700.07|29
1613285180000|2021-02-14 06:46:20|704.78|700.78|705.12|701.12|705.3|701.3|704.71|700.71|28
1613285190000|2021-02-14 06:46:30|705.13|701.13|706.11|702.11|706.15|702.15|705.13|701.13|30
1613285200000|2021-02-14 06:46:40|706.15|702.15|706.23|702.23|706.26|702.26|706.11|702.11|23
1613285210000|2021-02-14 06:46:50|706.24|702.24|706.76|702.76|706.78|702.78|706.24|702.24|30
1613285220000|2021-02-14 06:47:00|706.77|702.77|706.97|702.97|707.27|703.27|706.76|702.76|33
1613285230000|2021-02-14 06:47:10|706.99|702.99|706.94|702.94|707.35|703.35|706.87|702.87|29
1613285240000|2021-02-14 06:47:20|706.86|702.86|706.14|702.14|706.9|702.9|706.09|702.09|23
1613285250000|2021-02-14 06:47:30|706.16|702.16|705.63|701.63|706.16|702.16|705.29|701.29|29
1613285260000|2021-02-14 06:47:40|705.62|701.62|704.51|700.51|705.92|701.92|704.51|700.51|35
1613285270000|2021-02-14 06:47:50|704.48|700.48|704.86|700.86|704.86|700.86|704.2|700.2|26
1613285280000|2021-02-14 06:48:00|704.87|700.87|705.31|701.31|705.41|701.41|704.87|700.87|35
1613285290000|2021-02-14 06:48:10|705.3|701.3|705.29|701.29|705.35|701.35|705.21|701.21|33
1613285300000|2021-02-14 06:48:20|705.27|701.27|704.78|700.78|705.27|701.27|704.54|700.54|30
1613285310000|2021-02-14 06:48:30|704.89|700.89|705.13|701.13|705.35|701.35|704.89|700.89|29
1613285320000|2021-02-14 06:48:40|705.14|701.14|704.95|700.95|705.14|701.14|704.92|700.92|21
1613285330000|2021-02-14 06:48:50|704.96|700.96|705.49|701.49|705.81|701.81|704.92|700.92|33
1613285340000|2021-02-14 06:49:00|705.5|701.5|705.7|701.7|705.73|701.73|705.47|701.47|32
1613285350000|2021-02-14 06:49:10|705.69|701.69|705.68|701.68|705.74|701.74|705.65|701.65|30
1613285360000|2021-02-14 06:49:20|705.61|701.61|705.9|701.9|705.92|701.92|705.61|701.61|28
1613285370000|2021-02-14 06:49:30|705.88|701.88|706.03|702.03|706.15|702.15|705.8|701.8|22
1613285380000|2021-02-14 06:49:40|706.17|702.17|707.06|703.06|707.27|703.27|706.17|702.17|30
1613285390000|2021-02-14 06:49:50|707.08|703.08|707.92|703.92|707.92|703.92|707.07|703.07|22
1613285400000|2021-02-14 06:50:00|707.93|703.93|708.25|704.25|708.25|704.25|707.72|703.72|30
1613285410000|2021-02-14 06:50:10|708.38|704.38|708.46|704.46|708.74|704.74|708|704|33
1613285420000|2021-02-14 06:50:20|708.63|704.63|709.68|705.68|709.68|705.68|708.63|704.63|29
1613285430000|2021-02-14 06:50:30|709.83|705.83|708.83|704.83|709.84|705.84|708.83|704.83|28
1613285440000|2021-02-14 06:50:40|708.81|704.81|707.83|703.83|708.81|704.81|707.83|703.83|34
1613285450000|2021-02-14 06:50:50|707.89|703.89|707.88|703.88|708.15|704.15|707.83|703.83|27
1613285460000|2021-02-14 06:51:00|707.87|703.87|708.07|704.07|708.13|704.13|707.82|703.82|26
1613285470000|2021-02-14 06:51:10|708.06|704.06|708.77|704.77|708.85|704.85|707.84|703.84|36
1613285480000|2021-02-14 06:51:20|708.66|704.66|709.77|705.77|709.77|705.77|708.41|704.41|35
1613285490000|2021-02-14 06:51:30|709.96|705.96|709.83|705.83|710.57|706.57|709.59|705.59|36
1613285500000|2021-02-14 06:51:40|709.89|705.89|710.35|706.35|710.37|706.37|709.89|705.89|28
1613285510000|2021-02-14 06:51:50|710.4|706.4|710.98|706.98|711.11|707.11|710.4|706.4|34
1613285520000|2021-02-14 06:52:00|710.99|706.99|710.71|706.71|711.41|707.41|710.71|706.71|31
1613285530000|2021-02-14 06:52:10|710.69|706.69|711.16|707.16|711.22|707.22|710.16|706.16|38
1613285540000|2021-02-14 06:52:20|711.17|707.17|711.46|707.46|711.46|707.46|710.84|706.84|36
1613285550000|2021-02-14 06:52:30|711.43|707.43|711.17|707.17|711.58|707.58|711.11|707.11|29
1613285560000|2021-02-14 06:52:40|711.14|707.14|710.98|706.98|711.23|707.23|710.81|706.81|31
1613285570000|2021-02-14 06:52:50|710.96|706.96|711.06|707.06|711.23|707.23|710.87|706.87|23
1613285580000|2021-02-14 06:53:00|710.99|706.99|711.94|707.94|712.2|708.2|710.91|706.91|35
1613285590000|2021-02-14 06:53:10|711.9|707.9|711.34|707.34|711.92|707.92|711.32|707.32|37
1613285600000|2021-02-14 06:53:20|711.4|707.4|711.69|707.69|711.83|707.83|711.39|707.39|30
1613285610000|2021-02-14 06:53:30|711.73|707.73|712.47|708.47|712.47|708.47|711.62|707.62|31
1613285620000|2021-02-14 06:53:40|712.66|708.66|713.53|709.53|713.53|709.53|712.51|708.51|40
1613285630000|2021-02-14 06:53:50|713.73|709.73|714.29|710.29|714.29|710.29|713.73|709.73|29
1613285640000|2021-02-14 06:54:00|714.28|710.28|714.22|710.22|714.28|710.28|713.73|709.73|32
1613285650000|2021-02-14 06:54:10|714.2|710.2|714.64|710.64|714.64|710.64|713.91|709.91|29
1613285660000|2021-02-14 06:54:20|714.61|710.61|713.51|709.51|714.61|710.61|713.38|709.38|32
1613285670000|2021-02-14 06:54:30|713.48|709.48|713.5|709.5|713.6|709.6|713.41|709.41|30
1613285680000|2021-02-14 06:54:40|713.49|709.49|713.89|709.89|714.03|710.03|713.47|709.47|32
1613285690000|2021-02-14 06:54:50|713.88|709.88|713.88|709.88|713.88|709.88|713.83|709.83|15
1613285700000|2021-02-14 06:55:00|713.89|709.89|714.22|710.22|714.27|710.27|713.89|709.89|26
1613285710000|2021-02-14 06:55:10|714.23|710.23|713.77|709.77|714.56|710.56|713.77|709.77|32
1613285720000|2021-02-14 06:55:20|713.73|709.73|713.34|709.34|713.73|709.73|713.17|709.17|22
1613285730000|2021-02-14 06:55:30|713.35|709.35|713.3|709.3|713.37|709.37|713.24|709.24|24
1613285740000|2021-02-14 06:55:40|713.29|709.29|712.47|708.47|713.36|709.36|712.17|708.17|31
1613285750000|2021-02-14 06:55:50|712.41|708.41|710.88|706.88|712.41|708.41|710.6|706.6|39
1613285760000|2021-02-14 06:56:00|710.55|706.55|709.45|705.45|710.82|706.82|709.06|705.06|35
1613285770000|2021-02-14 06:56:10|709.33|705.33|709.35|705.35|709.69|705.69|708.8|704.8|35
1613285780000|2021-02-14 06:56:20|709.25|705.25|710.35|706.35|710.49|706.49|709.23|705.23|36
1613285790000|2021-02-14 06:56:30|710.43|706.43|710.21|706.21|710.43|706.43|710.12|706.12|26
1613285800000|2021-02-14 06:56:40|710.22|706.22|710.16|706.16|710.28|706.28|710.07|706.07|24
1613285810000|2021-02-14 06:56:50|710.17|706.17|711.12|707.12|711.12|707.12|710.06|706.06|33
1613285820000|2021-02-14 06:57:00|711.11|707.11|711.39|707.39|711.44|707.44|711.11|707.11|27
1613285830000|2021-02-14 06:57:10|711.38|707.38|711.12|707.12|711.79|707.79|711.12|707.12|28
1613285840000|2021-02-14 06:57:20|711.16|707.16|710.03|706.03|711.16|707.16|710.03|706.03|26
1613285850000|2021-02-14 06:57:30|709.85|705.85|709.53|705.53|709.85|705.85|708.7|704.7|37
1613285860000|2021-02-14 06:57:40|709.57|705.57|708.99|704.99|709.8|705.8|708.89|704.89|31
1613285870000|2021-02-14 06:57:50|708.98|704.98|708.32|704.32|708.99|704.99|708.21|704.21|27
1613285880000|2021-02-14 06:58:00|708.29|704.29|708.48|704.48|708.51|704.51|708.1|704.1|30
1613285890000|2021-02-14 06:58:10|707.95|703.95|708.25|704.25|708.34|704.34|707.81|703.81|31
1613285900000|2021-02-14 06:58:20|708.27|704.27|708.99|704.99|709.14|705.14|708.12|704.12|32
1613285910000|2021-02-14 06:58:30|708.91|704.91|709.44|705.44|709.54|705.54|708.81|704.81|30
1613285920000|2021-02-14 06:58:40|709.45|705.45|709.21|705.21|709.45|705.45|708.96|704.96|31
1613285930000|2021-02-14 06:58:50|709.36|705.36|710.42|706.42|710.51|706.51|709.35|705.35|27
1613285940000|2021-02-14 06:59:00|710.48|706.48|712.19|708.19|712.19|708.19|709.94|705.94|29
1613285950000|2021-02-14 06:59:10|712.2|708.2|711.94|707.94|712.53|708.53|711.68|707.68|34
1613285960000|2021-02-14 06:59:20|711.87|707.87|710.86|706.86|711.92|707.92|710.85|706.85|34
1613285970000|2021-02-14 06:59:30|710.88|706.88|711.4|707.4|711.5|707.5|710.75|706.75|37
1613285980000|2021-02-14 06:59:40|711.42|707.42|711.34|707.34|711.45|707.45|710.93|706.93|31
1613285990000|2021-02-14 06:59:50|711.3|707.3|711.42|707.42|711.45|707.45|711.16|707.16|32
1613286000000|2021-02-14 07:00:00|711.43|707.43|712.15|708.15|712.25|708.25|711.43|707.43|31
1613286010000|2021-02-14 07:00:10|712.13|708.13|711.78|707.78|712.24|708.24|711.71|707.71|39
1613286020000|2021-02-14 07:00:20|711.84|707.84|711.1|707.1|711.89|707.89|711.1|707.1|33
1613286030000|2021-02-14 07:00:30|711.08|707.08|709.72|705.72|711.08|707.08|709.69|705.69|29
1613286040000|2021-02-14 07:00:40|709.83|705.83|710.83|706.83|710.94|706.94|709.83|705.83|28
1613286050000|2021-02-14 07:00:50|710.86|706.86|710.53|706.53|710.96|706.96|710.28|706.28|32
1613286060000|2021-02-14 07:01:00|710.52|706.52|709.23|705.23|710.52|706.52|709.21|705.21|28
1613286070000|2021-02-14 07:01:10|709.22|705.22|708.47|704.47|709.24|705.24|708.42|704.42|37
1613286080000|2021-02-14 07:01:20|708.5|704.5|708.65|704.65|709.37|705.37|708.5|704.5|34
1613286090000|2021-02-14 07:01:30|708.64|704.64|708.66|704.66|709.21|705.21|708.26|704.26|33
1613286100000|2021-02-14 07:01:40|708.7|704.7|708.1|704.1|708.7|704.7|708.03|704.03|31
1613286110000|2021-02-14 07:01:50|708.08|704.08|708.3|704.3|708.45|704.45|708.05|704.05|33
1613286120000|2021-02-14 07:02:00|708.28|704.28|706.21|702.21|708.43|704.43|706|702|36
1613286130000|2021-02-14 07:02:10|706.22|702.22|706.46|702.46|706.58|702.58|706.13|702.13|35
1613286140000|2021-02-14 07:02:20|706.35|702.35|705.66|701.66|706.35|702.35|705.29|701.29|35
1613286150000|2021-02-14 07:02:30|706.29|702.29|706.39|702.39|706.66|702.66|705.67|701.67|35
1613286160000|2021-02-14 07:02:40|706.38|702.38|706.16|702.16|706.47|702.47|706.14|702.14|34
1613286170000|2021-02-14 07:02:50|706.18|702.18|706.65|702.65|706.81|702.81|706.13|702.13|28
1613286180000|2021-02-14 07:03:00|706.67|702.67|706.31|702.31|706.71|702.71|706.22|702.22|24
1613286190000|2021-02-14 07:03:10|706.29|702.29|705.51|701.51|706.33|702.33|705.51|701.51|33
1613286200000|2021-02-14 07:03:20|705.53|701.53|705.99|701.99|706.55|702.55|705.51|701.51|34
1613286210000|2021-02-14 07:03:30|706|702|705.7|701.7|706.04|702.04|705.63|701.63|29
1613286220000|2021-02-14 07:03:40|705.72|701.72|706.09|702.09|706.09|702.09|705.71|701.71|27
1613286230000|2021-02-14 07:03:50|706.08|702.08|706.29|702.29|706.29|702.29|706.03|702.03|23
1613286240000|2021-02-14 07:04:00|706.26|702.26|706.08|702.08|706.26|702.26|706.04|702.04|31
1613286250000|2021-02-14 07:04:10|706.13|702.13|706.1|702.1|706.13|702.13|706.08|702.08|20
1613286260000|2021-02-14 07:04:20|706.09|702.09|706.11|702.11|706.4|702.4|706.08|702.08|29
1613286270000|2021-02-14 07:04:30|706.13|702.13|706.24|702.24|706.32|702.32|706.1|702.1|30
1613286280000|2021-02-14 07:04:40|706.26|702.26|706.2|702.2|706.29|702.29|706.09|702.09|29
1613286290000|2021-02-14 07:04:50|706.19|702.19|705.73|701.73|706.19|702.19|705.71|701.71|31
1613286300000|2021-02-14 07:05:00|705.72|701.72|705.73|701.73|705.92|701.92|705.68|701.68|36
1613286310000|2021-02-14 07:05:10|705.71|701.71|705.78|701.78|706.05|702.05|705.66|701.66|35
1613286320000|2021-02-14 07:05:20|705.8|701.8|705.83|701.83|705.96|701.96|705.75|701.75|24
1613286330000|2021-02-14 07:05:30|705.93|701.93|707.47|703.47|707.47|703.47|705.91|701.91|28
1613286340000|2021-02-14 07:05:40|707.46|703.46|707.93|703.93|707.93|703.93|707.43|703.43|29
1613286350000|2021-02-14 07:05:50|707.96|703.96|707.56|703.56|707.96|703.96|707.45|703.45|33
1613286360000|2021-02-14 07:06:00|707.54|703.54|707.33|703.33|707.69|703.69|707.2|703.2|28
1613286370000|2021-02-14 07:06:10|707.56|703.56|707.5|703.5|707.56|703.56|707.42|703.42|27
1613286380000|2021-02-14 07:06:20|707.49|703.49|706.9|702.9|707.78|703.78|706.9|702.9|27
1613286390000|2021-02-14 07:06:30|706.97|702.97|706.81|702.81|706.97|702.97|706.78|702.78|13
1613286400000|2021-02-14 07:06:40|706.76|702.76|706.58|702.58|706.98|702.98|706.55|702.55|34
1613286410000|2021-02-14 07:06:50|706.59|702.59|706.18|702.18|706.59|702.59|706.18|702.18|33
1613286420000|2021-02-14 07:07:00|706.12|702.12|706.28|702.28|706.32|702.32|706.06|702.06|21
1613286430000|2021-02-14 07:07:10|706.29|702.29|704.41|700.41|706.39|702.39|704.41|700.41|33
1613286440000|2021-02-14 07:07:20|704.4|700.4|703.75|699.75|704.4|700.4|703.6|699.6|29
1613286450000|2021-02-14 07:07:30|703.74|699.74|703.79|699.79|703.84|699.84|703.62|699.62|26
1613286460000|2021-02-14 07:07:40|703.78|699.78|702.59|698.59|703.78|699.78|702.58|698.58|33
1613286470000|2021-02-14 07:07:50|702.68|698.68|702.66|698.66|702.68|698.68|702.23|698.23|33
1613286480000|2021-02-14 07:08:00|702.64|698.64|703.06|699.06|703.06|699.06|702.64|698.64|22
1613286490000|2021-02-14 07:08:10|703.05|699.05|702.66|698.66|703.05|699.05|702.37|698.37|31
1613286500000|2021-02-14 07:08:20|702.68|698.68|703.13|699.13|703.13|699.13|702.55|698.55|31
1613286510000|2021-02-14 07:08:30|703.12|699.12|704.17|700.17|704.18|700.18|703.04|699.04|33
1613286520000|2021-02-14 07:08:40|704.15|700.15|703.78|699.78|704.15|700.15|703.75|699.75|31
1613286530000|2021-02-14 07:08:50|703.74|699.74|704.74|700.74|704.74|700.74|703.7|699.7|33
1613286540000|2021-02-14 07:09:00|704.75|700.75|705.46|701.46|705.46|701.46|704.7|700.7|25
1613286550000|2021-02-14 07:09:10|705.48|701.48|705.76|701.76|705.78|701.78|705.33|701.33|32
1613286560000|2021-02-14 07:09:20|705.78|701.78|705.15|701.15|705.78|701.78|705.15|701.15|28
1613286570000|2021-02-14 07:09:30|705.16|701.16|704.95|700.95|705.23|701.23|704.8|700.8|27
1613286580000|2021-02-14 07:09:40|704.96|700.96|705.7|701.7|705.7|701.7|704.93|700.93|31
1613286590000|2021-02-14 07:09:50|705.65|701.65|706.15|702.15|706.16|702.16|705.65|701.65|26
1613286600000|2021-02-14 07:10:00|706.16|702.16|707.95|703.95|707.95|703.95|706.16|702.16|28
1613286610000|2021-02-14 07:10:10|707.96|703.96|707.46|703.46|708|704|707.46|703.46|16
1613286620000|2021-02-14 07:10:20|707.42|703.42|707.35|703.35|707.48|703.48|707.35|703.35|19
1613286630000|2021-02-14 07:10:30|707.34|703.34|706.85|702.85|707.34|703.34|706.82|702.82|26
1613286640000|2021-02-14 07:10:40|706.86|702.86|706.9|702.9|706.92|702.92|706.62|702.62|24
1613286650000|2021-02-14 07:10:50|706.89|702.89|706.9|702.9|707.05|703.05|706.72|702.72|29
1613286660000|2021-02-14 07:11:00|706.88|702.88|705.97|701.97|706.94|702.94|705.97|701.97|29
1613286670000|2021-02-14 07:11:10|705.98|701.98|705.94|701.94|706.02|702.02|705.7|701.7|29
1613286680000|2021-02-14 07:11:20|705.97|701.97|705.93|701.93|706.02|702.02|705.8|701.8|30
1613286690000|2021-02-14 07:11:30|705.94|701.94|705.79|701.79|705.95|701.95|705.79|701.79|27
1613286700000|2021-02-14 07:11:40|705.73|701.73|705.38|701.38|705.87|701.87|705.28|701.28|26
1613286710000|2021-02-14 07:11:50|705.35|701.35|704.71|700.71|705.64|701.64|704.66|700.66|29
1613286720000|2021-02-14 07:12:00|704.63|700.63|704.34|700.34|704.76|700.76|704.34|700.34|33
1613286730000|2021-02-14 07:12:10|704.33|700.33|704.53|700.53|704.96|700.96|704.22|700.22|36
1613286740000|2021-02-14 07:12:20|704.95|700.95|704.1|700.1|704.95|700.95|704.01|700.01|32
1613286750000|2021-02-14 07:12:30|704.09|700.09|703.09|699.09|704.14|700.14|703.09|699.09|30
1613286760000|2021-02-14 07:12:40|703.1|699.1|703.33|699.33|703.33|699.33|703.1|699.1|30
1613286770000|2021-02-14 07:12:50|703.32|699.32|703.22|699.22|703.34|699.34|703.22|699.22|28
1613286780000|2021-02-14 07:13:00|703.2|699.2|702.89|698.89|703.55|699.55|702.84|698.84|32
1613286790000|2021-02-14 07:13:10|702.88|698.88|703.16|699.16|703.36|699.36|702.88|698.88|32
1613286800000|2021-02-14 07:13:20|703.17|699.17|703.3|699.3|703.3|699.3|703.11|699.11|26
1613286810000|2021-02-14 07:13:30|703.31|699.31|703.19|699.19|703.32|699.32|703.1|699.1|24
1613286820000|2021-02-14 07:13:40|703.29|699.29|704.01|700.01|704.03|700.03|703.29|699.29|24
1613286830000|2021-02-14 07:13:50|704.06|700.06|704.76|700.76|704.8|700.8|704.06|700.06|27
1613286840000|2021-02-14 07:14:00|704.75|700.75|704.39|700.39|704.75|700.75|704.39|700.39|23
1613286850000|2021-02-14 07:14:10|704.4|700.4|704.35|700.35|704.52|700.52|703.58|699.58|28
1613286860000|2021-02-14 07:14:20|704.38|700.38|704.07|700.07|704.41|700.41|704.06|700.06|23
1613286870000|2021-02-14 07:14:30|704.06|700.06|703.6|699.6|704.37|700.37|703.59|699.59|23
1613286880000|2021-02-14 07:14:40|703.34|699.34|702.67|698.67|703.57|699.57|702.66|698.66|28
1613286890000|2021-02-14 07:14:50|702.7|698.7|702.24|698.24|702.75|698.75|702.18|698.18|26
1613286900000|2021-02-14 07:15:00|702.22|698.22|702.82|698.82|702.82|698.82|702.22|698.22|26
1613286910000|2021-02-14 07:15:10|702.88|698.88|703.4|699.4|703.4|699.4|702.88|698.88|31
1613286920000|2021-02-14 07:15:20|703.45|699.45|703.67|699.67|703.78|699.78|703.45|699.45|29
1613286930000|2021-02-14 07:15:30|703.66|699.66|704.62|700.62|704.62|700.62|703.66|699.66|31
1613286940000|2021-02-14 07:15:40|704.61|700.61|705.11|701.11|705.11|701.11|704.6|700.6|29
1613286950000|2021-02-14 07:15:50|705.12|701.12|706.02|702.02|706.02|702.02|705.12|701.12|27
1613286960000|2021-02-14 07:16:00|706|702|706.6|702.6|706.64|702.64|706|702|24
1613286970000|2021-02-14 07:16:10|706.64|702.64|707.29|703.29|707.35|703.35|706.64|702.64|26
1613286980000|2021-02-14 07:16:20|707.31|703.31|706.21|702.21|707.4|703.4|706.21|702.21|34
1613286990000|2021-02-14 07:16:30|706.24|702.24|707.08|703.08|707.08|703.08|705.91|701.91|37
1613287000000|2021-02-14 07:16:40|707.07|703.07|707.14|703.14|707.14|703.14|706.39|702.39|31
1613287010000|2021-02-14 07:16:50|707.21|703.21|706.59|702.59|707.32|703.32|706.59|702.59|28
1613287020000|2021-02-14 07:17:00|706.51|702.51|705.9|701.9|706.51|702.51|705.9|701.9|30
1613287030000|2021-02-14 07:17:10|705.87|701.87|705.67|701.67|705.89|701.89|705.45|701.45|25
1613287040000|2021-02-14 07:17:20|705.68|701.68|705.79|701.79|706.08|702.08|705.59|701.59|33
1613287050000|2021-02-14 07:17:30|705.77|701.77|705.82|701.82|705.86|701.86|705.76|701.76|24
1613287060000|2021-02-14 07:17:40|705.83|701.83|705.67|701.67|706.41|702.41|705.66|701.66|30
1613287070000|2021-02-14 07:17:50|705.68|701.68|705.1|701.1|705.68|701.68|705.09|701.09|33
1613287080000|2021-02-14 07:18:00|705.09|701.09|704.43|700.43|705.14|701.14|704.36|700.36|32
1613287090000|2021-02-14 07:18:10|704.39|700.39|704.61|700.61|704.79|700.79|704.33|700.33|23
1613287100000|2021-02-14 07:18:20|704.6|700.6|703.69|699.69|704.6|700.6|703.64|699.64|33
1613287110000|2021-02-14 07:18:30|703.65|699.65|703.49|699.49|703.98|699.98|703.28|699.28|34
1613287120000|2021-02-14 07:18:40|703.5|699.5|703.53|699.53|703.84|699.84|703.44|699.44|27
1613287130000|2021-02-14 07:18:50|703.54|699.54|703.57|699.57|703.8|699.8|703.41|699.41|29
1613287140000|2021-02-14 07:19:00|703.58|699.58|703.24|699.24|703.77|699.77|703.24|699.24|27
1613287150000|2021-02-14 07:19:10|703.26|699.26|704.22|700.22|704.22|700.22|703.26|699.26|33
1613287160000|2021-02-14 07:19:20|704.17|700.17|704.41|700.41|704.49|700.49|704.15|700.15|31
1613287170000|2021-02-14 07:19:30|704.48|700.48|704.62|700.62|704.67|700.67|704.48|700.48|22
1613287180000|2021-02-14 07:19:40|704.65|700.65|705.23|701.23|705.23|701.23|704.49|700.49|24
1613287190000|2021-02-14 07:19:50|705.26|701.26|705.59|701.59|705.59|701.59|705.25|701.25|20
1613287200000|2021-02-14 07:20:00|705.56|701.56|705.34|701.34|705.83|701.83|705.34|701.34|35
1613287210000|2021-02-14 07:20:10|705.35|701.35|705.7|701.7|705.93|701.93|705.35|701.35|25
1613287220000|2021-02-14 07:20:20|705.64|701.64|705.92|701.92|705.93|701.93|705.63|701.63|23
1613287230000|2021-02-14 07:20:30|706.02|702.02|705.88|701.88|706.15|702.15|705.76|701.76|30
1613287240000|2021-02-14 07:20:40|705.87|701.87|705.95|701.95|705.99|701.99|705.74|701.74|25
1613287250000|2021-02-14 07:20:50|705.98|701.98|706.15|702.15|706.25|702.25|705.83|701.83|32
1613287260000|2021-02-14 07:21:00|706.18|702.18|706.5|702.5|706.59|702.59|706.15|702.15|17
1613287270000|2021-02-14 07:21:10|706.52|702.52|706.33|702.33|706.91|702.91|706.28|702.28|30
1613287280000|2021-02-14 07:21:20|706.34|702.34|706.22|702.22|706.38|702.38|706.13|702.13|31
1613287290000|2021-02-14 07:21:30|706.23|702.23|706.44|702.44|706.47|702.47|706.2|702.2|24
1613287300000|2021-02-14 07:21:40|706.45|702.45|706.48|702.48|706.48|702.48|706.36|702.36|15
1613287310000|2021-02-14 07:21:50|706.54|702.54|706.7|702.7|706.71|702.71|706.54|702.54|26
1613287320000|2021-02-14 07:22:00|706.71|702.71|706.98|702.98|706.98|702.98|706.54|702.54|24
1613287330000|2021-02-14 07:22:10|706.99|702.99|707.68|703.68|707.68|703.68|706.88|702.88|27
1613287340000|2021-02-14 07:22:20|707.69|703.69|707.84|703.84|707.84|703.84|707.47|703.47|25
1613287350000|2021-02-14 07:22:30|707.83|703.83|708.56|704.56|708.57|704.57|707.83|703.83|26
1613287360000|2021-02-14 07:22:40|708.57|704.57|707.81|703.81|708.62|704.62|707.59|703.59|34
1613287370000|2021-02-14 07:22:50|707.8|703.8|707.34|703.34|707.8|703.8|707.28|703.28|21
1613287380000|2021-02-14 07:23:00|707.32|703.32|706.45|702.45|707.32|703.32|706.25|702.25|32
1613287390000|2021-02-14 07:23:10|706.46|702.46|706.48|702.48|706.58|702.58|706.43|702.43|24
1613287400000|2021-02-14 07:23:20|706.51|702.51|706.18|702.18|706.51|702.51|706.09|702.09|21
1613287410000|2021-02-14 07:23:30|706.07|702.07|706.07|702.07|706.15|702.15|706.01|702.01|21
1613287420000|2021-02-14 07:23:40|706.08|702.08|705.64|701.64|706.11|702.11|705.56|701.56|27
1613287430000|2021-02-14 07:23:50|705.63|701.63|706.19|702.19|706.19|702.19|705.48|701.48|18
1613287440000|2021-02-14 07:24:00|706.25|702.25|706.81|702.81|706.81|702.81|706.25|702.25|20
1613287450000|2021-02-14 07:24:10|706.76|702.76|707.02|703.02|707.02|703.02|706.76|702.76|7
1613287460000|2021-02-14 07:24:20|706.96|702.96|705.66|701.66|706.96|702.96|705.66|701.66|27
1613287470000|2021-02-14 07:24:30|705.64|701.64|705.39|701.39|705.65|701.65|705.32|701.32|22
1613287480000|2021-02-14 07:24:40|705.4|701.4|705.25|701.25|705.41|701.41|705.19|701.19|18
1613287490000|2021-02-14 07:24:50|705.26|701.26|705.58|701.58|705.72|701.72|705.25|701.25|24
1613287500000|2021-02-14 07:25:00|705.6|701.6|705.68|701.68|705.77|701.77|705.13|701.13|28
1613287510000|2021-02-14 07:25:10|705.67|701.67|705.43|701.43|705.7|701.7|705.24|701.24|26
1613287520000|2021-02-14 07:25:20|705.44|701.44|704.5|700.5|705.45|701.45|704.5|700.5|21
1613287530000|2021-02-14 07:25:30|704.53|700.53|705.73|701.73|705.73|701.73|704.49|700.49|27
1613287540000|2021-02-14 07:25:40|705.72|701.72|705.98|701.98|706|702|705.71|701.71|14
1613287550000|2021-02-14 07:25:50|705.97|701.97|705.82|701.82|705.97|701.97|705.4|701.4|26
1613287560000|2021-02-14 07:26:00|705.83|701.83|706.94|702.94|706.95|702.95|705.83|701.83|26
1613287570000|2021-02-14 07:26:10|706.93|702.93|706.04|702.04|706.94|702.94|706.04|702.04|32
1613287580000|2021-02-14 07:26:20|706.05|702.05|705.3|701.3|706.05|702.05|705.3|701.3|25
1613287590000|2021-02-14 07:26:30|705.37|701.37|705.32|701.32|705.61|701.61|705.32|701.32|31
1613287600000|2021-02-14 07:26:40|705.27|701.27|704.72|700.72|705.42|701.42|704.7|700.7|20
1613287610000|2021-02-14 07:26:50|704.69|700.69|704.85|700.85|704.86|700.86|704.23|700.23|27
1613287620000|2021-02-14 07:27:00|704.83|700.83|704.13|700.13|704.83|700.83|704.13|700.13|34
1613287630000|2021-02-14 07:27:10|704.12|700.12|704.37|700.37|704.53|700.53|704.06|700.06|33
1613287640000|2021-02-14 07:27:20|704.47|700.47|703.49|699.49|704.47|700.47|703.49|699.49|35
1613287650000|2021-02-14 07:27:30|703.5|699.5|702.73|698.73|703.51|699.51|702.73|698.73|29
1613287660000|2021-02-14 07:27:40|702.77|698.77|702.8|698.8|702.85|698.85|702.61|698.61|28
1613287670000|2021-02-14 07:27:50|702.79|698.79|703.43|699.43|703.43|699.43|702.79|698.79|29
1613287680000|2021-02-14 07:28:00|703.53|699.53|703.81|699.81|703.82|699.82|703.53|699.53|17
1613287690000|2021-02-14 07:28:10|703.8|699.8|702.98|698.98|703.8|699.8|702.88|698.88|33
1613287700000|2021-02-14 07:28:20|702.97|698.97|703.41|699.41|703.44|699.44|702.97|698.97|24
1613287710000|2021-02-14 07:28:30|703.36|699.36|703.3|699.3|703.36|699.36|703.01|699.01|28
1613287720000|2021-02-14 07:28:40|703.33|699.33|703.03|699.03|703.33|699.33|702.89|698.89|27
1613287730000|2021-02-14 07:28:50|703.01|699.01|702.9|698.9|703.01|699.01|702.86|698.86|21
1613287740000|2021-02-14 07:29:00|702.88|698.88|702.86|698.86|702.94|698.94|702.86|698.86|25
1613287750000|2021-02-14 07:29:10|702.84|698.84|702.85|698.85|702.87|698.87|702.81|698.81|19
1613287760000|2021-02-14 07:29:20|702.81|698.81|703.24|699.24|703.25|699.25|702.81|698.81|26
1613287770000|2021-02-14 07:29:30|703.26|699.26|703.75|699.75|703.75|699.75|703.26|699.26|26
1613287780000|2021-02-14 07:29:40|703.73|699.73|704.16|700.16|704.16|700.16|703.73|699.73|26
1613287790000|2021-02-14 07:29:50|704.17|700.17|704.15|700.15|704.42|700.42|704.12|700.12|26
1613287800000|2021-02-14 07:30:00|704.18|700.18|704.09|700.09|704.36|700.36|703.8|699.8|29
1613287810000|2021-02-14 07:30:10|704.06|700.06|704.11|700.11|704.16|700.16|703.91|699.91|29
1613287820000|2021-02-14 07:30:20|704.13|700.13|704.17|700.17|704.21|700.21|704.13|700.13|21
1613287830000|2021-02-14 07:30:30|704.19|700.19|703.83|699.83|704.34|700.34|703.83|699.83|28
1613287840000|2021-02-14 07:30:40|703.84|699.84|703.8|699.8|703.89|699.89|703.47|699.47|20
1613287850000|2021-02-14 07:30:50|703.73|699.73|703.79|699.79|703.85|699.85|703.66|699.66|22
1613287860000|2021-02-14 07:31:00|703.78|699.78|704.22|700.22|704.24|700.24|703.76|699.76|27
1613287870000|2021-02-14 07:31:10|704.23|700.23|704.32|700.32|704.32|700.32|704.2|700.2|17
1613287880000|2021-02-14 07:31:20|704.31|700.31|704.19|700.19|704.31|700.31|704.18|700.18|19
1613287890000|2021-02-14 07:31:30|704.22|700.22|704.26|700.26|704.28|700.28|704.17|700.17|17
1613287900000|2021-02-14 07:31:40|704.24|700.24|703.83|699.83|704.24|700.24|703.71|699.71|24
1613287910000|2021-02-14 07:31:50|703.82|699.82|704.04|700.04|704.28|700.28|703.77|699.77|19
1613287920000|2021-02-14 07:32:00|704.03|700.03|704.26|700.26|704.32|700.32|704.03|700.03|19
1613287930000|2021-02-14 07:32:10|704.27|700.27|704.27|700.27|704.28|700.28|704.24|700.24|16
1613287940000|2021-02-14 07:32:20|704.26|700.26|703.71|699.71|704.26|700.26|703.71|699.71|20
1613287950000|2021-02-14 07:32:30|703.75|699.75|703.84|699.84|704.09|700.09|703.69|699.69|25
1613287960000|2021-02-14 07:32:40|703.9|699.9|703.55|699.55|703.91|699.91|703.55|699.55|17
1613287970000|2021-02-14 07:32:50|703.47|699.47|703.41|699.41|703.47|699.47|703.41|699.41|21
1613287980000|2021-02-14 07:33:00|703.4|699.4|703.19|699.19|703.43|699.43|703.15|699.15|28
1613287990000|2021-02-14 07:33:10|703.17|699.17|702.57|698.57|703.17|699.17|702.27|698.27|33
1613288000000|2021-02-14 07:33:20|702.58|698.58|702.4|698.4|702.71|698.71|702.39|698.39|21
1613288010000|2021-02-14 07:33:30|702.39|698.39|702.47|698.47|702.59|698.59|702.39|698.39|24
1613288020000|2021-02-14 07:33:40|702.46|698.46|702.13|698.13|702.46|698.46|702.13|698.13|15
1613288030000|2021-02-14 07:33:50|702.15|698.15|702.18|698.18|702.33|698.33|702.13|698.13|20
1613288040000|2021-02-14 07:34:00|702.1|698.1|702.38|698.38|702.49|698.49|702.1|698.1|15
1613288050000|2021-02-14 07:34:10|702.4|698.4|701.31|697.31|702.4|698.4|701.31|697.31|33
1613288060000|2021-02-14 07:34:20|701.39|697.39|701.2|697.2|701.8|697.8|701.17|697.17|30
1613288070000|2021-02-14 07:34:30|701.21|697.21|701.87|697.87|701.88|697.88|701.21|697.21|31
1613288080000|2021-02-14 07:34:40|701.83|697.83|701.87|697.87|701.94|697.94|701.49|697.49|24
1613288090000|2021-02-14 07:34:50|701.88|697.88|702.57|698.57|702.61|698.61|701.88|697.88|31
1613288100000|2021-02-14 07:35:00|702.58|698.58|703.56|699.56|703.56|699.56|702.58|698.58|33
1613288110000|2021-02-14 07:35:10|703.63|699.63|703.89|699.89|703.91|699.91|703.63|699.63|24
1613288120000|2021-02-14 07:35:20|703.91|699.91|703.4|699.4|703.93|699.93|703.11|699.11|39
1613288130000|2021-02-14 07:35:30|703.43|699.43|703.52|699.52|703.59|699.59|702.99|698.99|30
1613288140000|2021-02-14 07:35:40|703.42|699.42|703.87|699.87|703.87|699.87|703.09|699.09|24
1613288150000|2021-02-14 07:35:50|703.95|699.95|704.2|700.2|704.24|700.24|703.95|699.95|25
1613288160000|2021-02-14 07:36:00|704.21|700.21|705.3|701.3|705.3|701.3|704.21|700.21|28
1613288170000|2021-02-14 07:36:10|705.31|701.31|706.3|702.3|706.3|702.3|705.31|701.31|25
1613288180000|2021-02-14 07:36:20|706.36|702.36|706.7|702.7|706.7|702.7|705.9|701.9|33
1613288190000|2021-02-14 07:36:30|706.67|702.67|706.33|702.33|706.67|702.67|706.26|702.26|25
1613288200000|2021-02-14 07:36:40|706.31|702.31|706.32|702.32|706.51|702.51|706.28|702.28|24
1613288210000|2021-02-14 07:36:50|706.35|702.35|705.89|701.89|706.64|702.64|705.85|701.85|30
1613288220000|2021-02-14 07:37:00|705.93|701.93|706.54|702.54|706.82|702.82|705.77|701.77|32
1613288230000|2021-02-14 07:37:10|706.53|702.53|706.7|702.7|706.77|702.77|706.53|702.53|26
1613288240000|2021-02-14 07:37:20|706.71|702.71|706.71|702.71|706.74|702.74|706.7|702.7|19
1613288250000|2021-02-14 07:37:30|706.72|702.72|706.76|702.76|706.87|702.87|706.71|702.71|24
1613288260000|2021-02-14 07:37:40|706.74|702.74|706.4|702.4|706.78|702.78|706.4|702.4|29
1613288270000|2021-02-14 07:37:50|706.44|702.44|706.55|702.55|706.64|702.64|706.41|702.41|20
1613288280000|2021-02-14 07:38:00|706.57|702.57|706.38|702.38|706.72|702.72|706.38|702.38|26
1613288290000|2021-02-14 07:38:10|706.4|702.4|706.5|702.5|706.71|702.71|706.36|702.36|27
1613288300000|2021-02-14 07:38:20|706.48|702.48|706.52|702.52|706.54|702.54|706.43|702.43|19
1613288310000|2021-02-14 07:38:30|706.53|702.53|706.57|702.57|706.57|702.57|706.45|702.45|24
1613288320000|2021-02-14 07:38:40|706.51|702.51|706.52|702.52|706.52|702.52|706.32|702.32|22
1613288330000|2021-02-14 07:38:50|706.53|702.53|706.45|702.45|706.55|702.55|706.45|702.45|11
1613288340000|2021-02-14 07:39:00|706.47|702.47|706.67|702.67|706.7|702.7|706.47|702.47|22
1613288350000|2021-02-14 07:39:10|706.7|702.7|707.71|703.71|707.71|703.71|706.7|702.7|28
1613288360000|2021-02-14 07:39:20|707.72|703.72|708.18|704.18|708.19|704.19|707.64|703.64|32
1613288370000|2021-02-14 07:39:30|708.12|704.12|708.13|704.13|708.19|704.19|708|704|21
1613288380000|2021-02-14 07:39:40|708.14|704.14|707.73|703.73|708.22|704.22|707.33|703.33|31
1613288390000|2021-02-14 07:39:50|707.83|703.83|707.88|703.88|707.9|703.9|707.78|703.78|28
1613288400000|2021-02-14 07:40:00|707.95|703.95|707.17|703.17|707.95|703.95|707.17|703.17|30
1613288410000|2021-02-14 07:40:10|707.11|703.11|706.82|702.82|707.11|703.11|706.69|702.69|32
1613288420000|2021-02-14 07:40:20|706.81|702.81|706.44|702.44|706.81|702.81|706.44|702.44|27
1613288430000|2021-02-14 07:40:30|706.45|702.45|706.48|702.48|706.55|702.55|706.43|702.43|14
1613288440000|2021-02-14 07:40:40|706.55|702.55|706.34|702.34|706.65|702.65|706.32|702.32|24
1613288450000|2021-02-14 07:40:50|706.45|702.45|705.77|701.77|706.45|702.45|705.56|701.56|23
1613288460000|2021-02-14 07:41:00|705.82|701.82|704.92|700.92|705.83|701.83|704.88|700.88|28
1613288470000|2021-02-14 07:41:10|704.9|700.9|704.89|700.89|704.93|700.93|704.29|700.29|31
1613288480000|2021-02-14 07:41:20|704.94|700.94|705.29|701.29|705.32|701.32|704.94|700.94|29
1613288490000|2021-02-14 07:41:30|705.28|701.28|705.09|701.09|705.28|701.28|705.07|701.07|28
1613288500000|2021-02-14 07:41:40|705.13|701.13|704.93|700.93|705.13|701.13|704.93|700.93|15
1613288510000|2021-02-14 07:41:50|704.95|700.95|705.29|701.29|705.34|701.34|704.95|700.95|27
1613288520000|2021-02-14 07:42:00|705.28|701.28|706.35|702.35|706.35|702.35|705.26|701.26|29
1613288530000|2021-02-14 07:42:10|706.36|702.36|706.83|702.83|706.87|702.87|706.34|702.34|28
1613288540000|2021-02-14 07:42:20|706.85|702.85|707.08|703.08|707.08|703.08|706.83|702.83|26
1613288550000|2021-02-14 07:42:30|707.03|703.03|707.09|703.09|707.16|703.16|706.96|702.96|23
1613288560000|2021-02-14 07:42:40|707.11|703.11|707.52|703.52|707.59|703.59|707.1|703.1|31
1613288570000|2021-02-14 07:42:50|707.53|703.53|707.65|703.65|707.65|703.65|707.52|703.52|24
1613288580000|2021-02-14 07:43:00|707.64|703.64|707.52|703.52|707.69|703.69|707.52|703.52|21
1613288590000|2021-02-14 07:43:10|707.51|703.51|707.32|703.32|707.52|703.52|707.23|703.23|28
1613288600000|2021-02-14 07:43:20|707.29|703.29|707.22|703.22|707.44|703.44|707.22|703.22|22
1613288610000|2021-02-14 07:43:30|707.28|703.28|707.03|703.03|707.28|703.28|707.03|703.03|13
1613288620000|2021-02-14 07:43:40|707.04|703.04|707.31|703.31|707.35|703.35|707.04|703.04|18
1613288630000|2021-02-14 07:43:50|707.33|703.33|707.18|703.18|707.44|703.44|707.15|703.15|29
1613288640000|2021-02-14 07:44:00|707.17|703.17|706.45|702.45|707.17|703.17|706.35|702.35|21
1613288650000|2021-02-14 07:44:10|706.44|702.44|706.25|702.25|706.44|702.44|706.13|702.13|32
1613288660000|2021-02-14 07:44:20|706.24|702.24|706.29|702.29|706.33|702.33|705.92|701.92|26
1613288670000|2021-02-14 07:44:30|706.22|702.22|705.83|701.83|706.34|702.34|705.81|701.81|22
1613288680000|2021-02-14 07:44:40|705.82|701.82|706.28|702.28|706.28|702.28|705.52|701.52|29
1613288690000|2021-02-14 07:44:50|706.39|702.39|706.69|702.69|706.74|702.74|706.39|702.39|29
1613288700000|2021-02-14 07:45:00|706.68|702.68|706.84|702.84|706.84|702.84|706.57|702.57|30
1613288710000|2021-02-14 07:45:10|706.85|702.85|706.48|702.48|706.88|702.88|706.45|702.45|31
1613288720000|2021-02-14 07:45:20|706.45|702.45|705.81|701.81|706.46|702.46|705.81|701.81|30
1613288730000|2021-02-14 07:45:30|705.78|701.78|705.52|701.52|705.8|701.8|705.52|701.52|13
1613288740000|2021-02-14 07:45:40|705.55|701.55|705.2|701.2|705.55|701.55|705.18|701.18|26
1613288750000|2021-02-14 07:45:50|705.12|701.12|705.23|701.23|705.31|701.31|705.12|701.12|19
1613288760000|2021-02-14 07:46:00|705.22|701.22|705.27|701.27|705.46|701.46|705.19|701.19|25
1613288770000|2021-02-14 07:46:10|705.25|701.25|705.23|701.23|705.33|701.33|705.22|701.22|25
1613288780000|2021-02-14 07:46:20|705.22|701.22|705.24|701.24|705.36|701.36|705.21|701.21|23
1613288790000|2021-02-14 07:46:30|705.23|701.23|704.24|700.24|705.27|701.27|704.21|700.21|23
1613288800000|2021-02-14 07:46:40|704.23|700.23|705.21|701.21|705.55|701.55|704.23|700.23|31
1613288810000|2021-02-14 07:46:50|705.22|701.22|704.75|700.75|705.23|701.23|704.67|700.67|29
1613288820000|2021-02-14 07:47:00|704.72|700.72|705.13|701.13|705.13|701.13|704.67|700.67|30
1613288830000|2021-02-14 07:47:10|705.12|701.12|705.27|701.27|705.27|701.27|705|701|25
1613288840000|2021-02-14 07:47:20|705.28|701.28|705.61|701.61|705.61|701.61|705.18|701.18|23
1613288850000|2021-02-14 07:47:30|705.6|701.6|705.13|701.13|705.68|701.68|705.12|701.12|27
1613288860000|2021-02-14 07:47:40|705.11|701.11|705.52|701.52|705.52|701.52|705.1|701.1|34
1613288870000|2021-02-14 07:47:50|705.57|701.57|705.58|701.58|705.62|701.62|705.51|701.51|23
1613288880000|2021-02-14 07:48:00|705.56|701.56|706.08|702.08|706.09|702.09|705.53|701.53|28
1613288890000|2021-02-14 07:48:10|706.05|702.05|706.08|702.08|706.16|702.16|706.01|702.01|24
1613288900000|2021-02-14 07:48:20|706.07|702.07|706.32|702.32|706.38|702.38|706.07|702.07|23
1613288910000|2021-02-14 07:48:30|706.31|702.31|706.3|702.3|706.36|702.36|706.15|702.15|22
1613288920000|2021-02-14 07:48:40|706.28|702.28|707.08|703.08|707.08|703.08|706.21|702.21|29
1613288930000|2021-02-14 07:48:50|707.12|703.12|706.38|702.38|707.19|703.19|706.35|702.35|29
1613288940000|2021-02-14 07:49:00|706.39|702.39|707.04|703.04|707.27|703.27|706.39|702.39|24
1613288950000|2021-02-14 07:49:10|707.05|703.05|706.71|702.71|707.51|703.51|706.71|702.71|32
1613288960000|2021-02-14 07:49:20|706.67|702.67|706.84|702.84|706.87|702.87|706.38|702.38|30
1613288970000|2021-02-14 07:49:30|706.87|702.87|706.55|702.55|706.91|702.91|706.5|702.5|28
1613288980000|2021-02-14 07:49:40|706.6|702.6|706.5|702.5|706.71|702.71|706.47|702.47|22
1613288990000|2021-02-14 07:49:50|706.56|702.56|706.8|702.8|706.8|702.8|706.44|702.44|25
1613289000000|2021-02-14 07:50:00|706.85|702.85|706.8|702.8|707.68|703.68|706.8|702.8|35
1613289010000|2021-02-14 07:50:10|706.82|702.82|706.49|702.49|707.04|703.04|706.41|702.41|29
1613289020000|2021-02-14 07:50:20|706.52|702.52|706.39|702.39|706.57|702.57|706.17|702.17|18
1613289030000|2021-02-14 07:50:30|706.4|702.4|705.87|701.87|706.4|702.4|705.84|701.84|12
1613289040000|2021-02-14 07:50:40|705.85|701.85|706.25|702.25|706.57|702.57|705.81|701.81|30
1613289050000|2021-02-14 07:50:50|706.24|702.24|705.99|701.99|706.27|702.27|705.73|701.73|32
1613289060000|2021-02-14 07:51:00|706|702|706.16|702.16|706.39|702.39|705.97|701.97|33
1613289070000|2021-02-14 07:51:10|706.15|702.15|705.74|701.74|706.16|702.16|705.72|701.72|22
1613289080000|2021-02-14 07:51:20|705.72|701.72|705.13|701.13|705.72|701.72|705.03|701.03|26
1613289090000|2021-02-14 07:51:30|705.18|701.18|705.41|701.41|705.49|701.49|705.18|701.18|21
1613289100000|2021-02-14 07:51:40|705.31|701.31|705.56|701.56|705.56|701.56|705.29|701.29|17
1613289110000|2021-02-14 07:51:50|705.55|701.55|705.15|701.15|705.55|701.55|705.11|701.11|23
1613289120000|2021-02-14 07:52:00|705.13|701.13|704.74|700.74|705.14|701.14|704.71|700.71|21
1613289130000|2021-02-14 07:52:10|704.72|700.72|704.47|700.47|704.77|700.77|704.47|700.47|29
1613289140000|2021-02-14 07:52:20|704.46|700.46|703.35|699.35|704.48|700.48|703.33|699.33|26
1613289150000|2021-02-14 07:52:30|703.32|699.32|702.55|698.55|703.32|699.32|702.52|698.52|28
1613289160000|2021-02-14 07:52:40|702.54|698.54|702.33|698.33|702.68|698.68|702.28|698.28|30
1613289170000|2021-02-14 07:52:50|702.32|698.32|702.04|698.04|702.32|698.32|701.9|697.9|21
1613289180000|2021-02-14 07:53:00|702.01|698.01|702.51|698.51|702.51|698.51|702|698|30
1613289190000|2021-02-14 07:53:10|702.5|698.5|703.32|699.32|703.32|699.32|702.5|698.5|30
1613289200000|2021-02-14 07:53:20|703.22|699.22|703.72|699.72|703.77|699.77|703.22|699.22|31
1613289210000|2021-02-14 07:53:30|703.73|699.73|704.16|700.16|704.19|700.19|703.73|699.73|25
1613289220000|2021-02-14 07:53:40|704.14|700.14|703.64|699.64|704.15|700.15|703.51|699.51|29
1613289230000|2021-02-14 07:53:50|703.67|699.67|703.15|699.15|703.99|699.99|702.96|698.96|30
1613289240000|2021-02-14 07:54:00|703.16|699.16|703.92|699.92|703.94|699.94|703.16|699.16|31
1613289250000|2021-02-14 07:54:10|704.09|700.09|704.2|700.2|704.28|700.28|703.92|699.92|30
1613289260000|2021-02-14 07:54:20|704.19|700.19|703.93|699.93|704.26|700.26|703.73|699.73|33
1613289270000|2021-02-14 07:54:30|703.92|699.92|703.31|699.31|703.92|699.92|703.11|699.11|31
1613289280000|2021-02-14 07:54:40|703.37|699.37|702.4|698.4|703.54|699.54|702.38|698.38|31
1613289290000|2021-02-14 07:54:50|702.38|698.38|702.02|698.02|702.61|698.61|701.81|697.81|37
1613289300000|2021-02-14 07:55:00|702.06|698.06|702.96|698.96|703.11|699.11|702.06|698.06|31
1613289310000|2021-02-14 07:55:10|702.95|698.95|703.21|699.21|703.21|699.21|702.89|698.89|25
1613289320000|2021-02-14 07:55:20|703.24|699.24|702.96|698.96|703.24|699.24|702.95|698.95|28
1613289330000|2021-02-14 07:55:30|702.79|698.79|704.12|700.12|704.12|700.12|702.79|698.79|24
1613289340000|2021-02-14 07:55:40|704.13|700.13|704.23|700.23|704.28|700.28|703.98|699.98|23
1613289350000|2021-02-14 07:55:50|704.34|700.34|704.34|700.34|704.36|700.36|704.3|700.3|16
1613289360000|2021-02-14 07:56:00|704.33|700.33|704.61|700.61|704.62|700.62|704.32|700.32|27
1613289370000|2021-02-14 07:56:10|704.62|700.62|704.83|700.83|704.96|700.96|704.56|700.56|28
1613289380000|2021-02-14 07:56:20|704.87|700.87|705.12|701.12|705.13|701.13|704.86|700.86|17
1613289390000|2021-02-14 07:56:30|705.13|701.13|704.86|700.86|705.2|701.2|704.86|700.86|27
1613289400000|2021-02-14 07:56:40|704.88|700.88|704.5|700.5|704.97|700.97|704.5|700.5|25
1613289410000|2021-02-14 07:56:50|704.3|700.3|704.38|700.38|704.48|700.48|703.99|699.99|30
1613289420000|2021-02-14 07:57:00|704.34|700.34|704.86|700.86|705.05|701.05|704.27|700.27|29
1613289430000|2021-02-14 07:57:10|704.93|700.93|704.75|700.75|704.93|700.93|704.69|700.69|22
1613289440000|2021-02-14 07:57:20|704.77|700.77|704.89|700.89|704.89|700.89|704.69|700.69|28
1613289450000|2021-02-14 07:57:30|704.94|700.94|704.66|700.66|704.97|700.97|704.66|700.66|30
1613289460000|2021-02-14 07:57:40|704.67|700.67|704.8|700.8|704.85|700.85|704.67|700.67|26
1613289470000|2021-02-14 07:57:50|704.79|700.79|704.87|700.87|704.95|700.95|704.79|700.79|23
1613289480000|2021-02-14 07:58:00|704.86|700.86|704.9|700.9|704.91|700.91|704.8|700.8|19
1613289490000|2021-02-14 07:58:10|704.8|700.8|704.79|700.79|704.84|700.84|704.59|700.59|15
1613289500000|2021-02-14 07:58:20|704.77|700.77|704.76|700.76|704.8|700.8|704.71|700.71|14
1613289510000|2021-02-14 07:58:30|704.79|700.79|704.83|700.83|704.91|700.91|704.79|700.79|19
1613289520000|2021-02-14 07:58:40|704.84|700.84|705.43|701.43|705.6|701.6|704.73|700.73|28
1613289530000|2021-02-14 07:58:50|705.42|701.42|704.99|700.99|705.45|701.45|704.98|700.98|30
1613289540000|2021-02-14 07:59:00|704.83|700.83|704.08|700.08|704.87|700.87|703.93|699.93|34
1613289550000|2021-02-14 07:59:10|704.07|700.07|705.22|701.22|705.3|701.3|704.05|700.05|33
1613289560000|2021-02-14 07:59:20|705.21|701.21|704.6|700.6|705.4|701.4|704.41|700.41|34
1613289570000|2021-02-14 07:59:30|704.77|700.77|704.61|700.61|704.86|700.86|704.48|700.48|26
1613289580000|2021-02-14 07:59:40|704.7|700.7|704.69|700.69|704.83|700.83|704.27|700.27|30
1613289590000|2021-02-14 07:59:50|704.64|700.64|703.56|699.56|704.73|700.73|703.36|699.36|35
1613289600000|2021-02-14 08:00:00|703.4|699.4|704.39|700.39|704.54|700.54|703.04|699.04|34
1613289610000|2021-02-14 08:00:10|704.38|700.38|704.58|700.58|704.63|700.63|704.36|700.36|19
1613289620000|2021-02-14 08:00:20|704.56|700.56|704.49|700.49|704.6|700.6|704.4|700.4|26
1613289630000|2021-02-14 08:00:30|704.48|700.48|704.1|700.1|704.48|700.48|703.82|699.82|25
1613289640000|2021-02-14 08:00:40|704.08|700.08|704.35|700.35|704.35|700.35|703.57|699.57|34
1613289650000|2021-02-14 08:00:50|704.37|700.37|704.5|700.5|704.72|700.72|704.06|700.06|30
1613289660000|2021-02-14 08:01:00|704.64|700.64|704.82|700.82|704.92|700.92|704.64|700.64|29
1613289670000|2021-02-14 08:01:10|704.85|700.85|705.29|701.29|705.39|701.39|704.82|700.82|30
1613289680000|2021-02-14 08:01:20|705.28|701.28|705.12|701.12|705.28|701.28|704.71|700.71|33
1613289690000|2021-02-14 08:01:30|705.13|701.13|706.83|702.83|706.83|702.83|705.13|701.13|31
1613289700000|2021-02-14 08:01:40|706.84|702.84|706.63|702.63|706.96|702.96|706.61|702.61|26
1613289710000|2021-02-14 08:01:50|706.94|702.94|706.12|702.12|706.99|702.99|706.11|702.11|28
1613289720000|2021-02-14 08:02:00|706.2|702.2|707.24|703.24|707.36|703.36|706.14|702.14|29
1613289730000|2021-02-14 08:02:10|707.2|703.2|706.56|702.56|707.2|703.2|706.23|702.23|35
1613289740000|2021-02-14 08:02:20|706.61|702.61|707.04|703.04|707.52|703.52|706.61|702.61|34
1613289750000|2021-02-14 08:02:30|707|703|707.49|703.49|707.5|703.5|706.6|702.6|35
1613289760000|2021-02-14 08:02:40|707.5|703.5|707.54|703.54|707.54|703.54|707.17|703.17|33
1613289770000|2021-02-14 08:02:50|707.57|703.57|708.59|704.59|708.59|704.59|707.09|703.09|33
1613289780000|2021-02-14 08:03:00|708.57|704.57|707.93|703.93|708.57|704.57|707.7|703.7|24
1613289790000|2021-02-14 08:03:10|708.31|704.31|708.59|704.59|708.84|704.84|708.2|704.2|33
1613289800000|2021-02-14 08:03:20|708.61|704.61|708.55|704.55|708.88|704.88|708.35|704.35|34
1613289810000|2021-02-14 08:03:30|708.56|704.56|708.09|704.09|708.56|704.56|707.61|703.61|33
1613289820000|2021-02-14 08:03:40|708.1|704.1|708.58|704.58|708.75|704.75|708.1|704.1|35
1613289830000|2021-02-14 08:03:50|708.6|704.6|709.53|705.53|709.53|705.53|708.5|704.5|31
1613289840000|2021-02-14 08:04:00|709.54|705.54|709.61|705.61|709.99|705.99|709.54|705.54|28
1613289850000|2021-02-14 08:04:10|709.75|705.75|709.56|705.56|709.96|705.96|709.56|705.56|27
1613289860000|2021-02-14 08:04:20|709.85|705.85|709.81|705.81|709.93|705.93|709.21|705.21|28
1613289870000|2021-02-14 08:04:30|709.87|705.87|709.66|705.66|710.08|706.08|709.64|705.64|26
1613289880000|2021-02-14 08:04:40|709.63|705.63|708.93|704.93|709.8|705.8|708.93|704.93|27
1613289890000|2021-02-14 08:04:50|709.15|705.15|709.24|705.24|709.25|705.25|708.89|704.89|30
1613289900000|2021-02-14 08:05:00|709.2|705.2|709.55|705.55|709.67|705.67|709.16|705.16|29
1613289910000|2021-02-14 08:05:10|709.6|705.6|709.24|705.24|709.6|705.6|709.22|705.22|30
1613289920000|2021-02-14 08:05:20|709.31|705.31|709.96|705.96|709.99|705.99|709.26|705.26|31
1613289930000|2021-02-14 08:05:30|710.07|706.07|710.09|706.09|710.28|706.28|709.6|705.6|27
1613289940000|2021-02-14 08:05:40|710.1|706.1|710.05|706.05|710.12|706.12|710.05|706.05|16
1613289950000|2021-02-14 08:05:50|710.1|706.1|710.03|706.03|710.15|706.15|709.68|705.68|21
1613289960000|2021-02-14 08:06:00|710.01|706.01|710|706|710.1|706.1|709.89|705.89|26
1613289970000|2021-02-14 08:06:10|709.99|705.99|710.04|706.04|710.1|706.1|709.83|705.83|25
1613289980000|2021-02-14 08:06:20|710.05|706.05|709.61|705.61|710.08|706.08|709.55|705.55|33
1613289990000|2021-02-14 08:06:30|709.69|705.69|709.88|705.88|710.04|706.04|709.6|705.6|23
1613290000000|2021-02-14 08:06:40|709.86|705.86|709.38|705.38|710.18|706.18|709.14|705.14|35
1613290010000|2021-02-14 08:06:50|709.35|705.35|709.53|705.53|709.77|705.77|709.22|705.22|27
1613290020000|2021-02-14 08:07:00|709.58|705.58|709.49|705.49|709.64|705.64|709.4|705.4|14
1613290030000|2021-02-14 08:07:10|709.5|705.5|709.56|705.56|709.65|705.65|709.49|705.49|25
1613290040000|2021-02-14 08:07:20|709.53|705.53|709.37|705.37|709.73|705.73|709.21|705.21|28
1613290050000|2021-02-14 08:07:30|709.31|705.31|709.53|705.53|709.69|705.69|709.05|705.05|27
1613290060000|2021-02-14 08:07:40|709.54|705.54|709.9|705.9|709.9|705.9|709.39|705.39|30
1613290070000|2021-02-14 08:07:50|710.02|706.02|710.27|706.27|710.31|706.31|710.02|706.02|13
1613290080000|2021-02-14 08:08:00|710.28|706.28|710.39|706.39|710.48|706.48|710.26|706.26|23
1613290090000|2021-02-14 08:08:10|710.4|706.4|710.27|706.27|710.4|706.4|709.97|705.97|25
1613290100000|2021-02-14 08:08:20|710.3|706.3|710.43|706.43|710.43|706.43|710.2|706.2|22
1613290110000|2021-02-14 08:08:30|710.42|706.42|710.63|706.63|710.65|706.65|710.4|706.4|14
1613290120000|2021-02-14 08:08:40|710.62|706.62|710.58|706.58|710.63|706.63|710.23|706.23|26
1613290130000|2021-02-14 08:08:50|710.62|706.62|711.01|707.01|711.01|707.01|710.29|706.29|17
1613290140000|2021-02-14 08:09:00|711.02|707.02|711.01|707.01|711.08|707.08|710.91|706.91|13
1613290150000|2021-02-14 08:09:10|711.02|707.02|711.01|707.01|711.02|707.02|711.01|707.01|2
1613290160000|2021-02-14 08:09:20|710.95|706.95|710.69|706.69|711.01|707.01|710.64|706.64|18
1613290170000|2021-02-14 08:09:30|710.68|706.68|710.72|706.72|711.03|707.03|710.53|706.53|33
1613290180000|2021-02-14 08:09:40|710.8|706.8|710.28|706.28|710.81|706.81|710.13|706.13|26
1613290190000|2021-02-14 08:09:50|710.24|706.24|710.33|706.33|710.61|706.61|710.22|706.22|22
1613290200000|2021-02-14 08:10:00|710.34|706.34|711.04|707.04|711.12|707.12|710.34|706.34|28
1613290210000|2021-02-14 08:10:10|710.98|706.98|710.96|706.96|711.24|707.24|710.69|706.69|21
1613290220000|2021-02-14 08:10:20|710.98|706.98|710.78|706.78|711.2|707.2|710.78|706.78|19
1613290230000|2021-02-14 08:10:30|710.72|706.72|710.36|706.36|710.75|706.75|710.28|706.28|26
1613290240000|2021-02-14 08:10:40|710.28|706.28|710.05|706.05|710.29|706.29|709.86|705.86|29
1613290250000|2021-02-14 08:10:50|710.04|706.04|709.92|705.92|710.29|706.29|709.86|705.86|34
1613290260000|2021-02-14 08:11:00|709.95|705.95|709.79|705.79|709.95|705.95|709.7|705.7|30
1613290270000|2021-02-14 08:11:10|709.84|705.84|710.36|706.36|710.36|706.36|709.69|705.69|27
1613290280000|2021-02-14 08:11:20|710.37|706.37|710.07|706.07|710.44|706.44|710.06|706.06|27
1613290290000|2021-02-14 08:11:30|710.05|706.05|710.08|706.08|710.22|706.22|710.03|706.03|21
1613290300000|2021-02-14 08:11:40|710.04|706.04|709.9|705.9|710.08|706.08|709.39|705.39|34
1613290310000|2021-02-14 08:11:50|709.54|705.54|710.02|706.02|710.29|706.29|709.54|705.54|36
1613290320000|2021-02-14 08:12:00|710.05|706.05|710.66|706.66|710.68|706.68|709.98|705.98|30
1613290330000|2021-02-14 08:12:10|710.63|706.63|710.63|706.63|710.72|706.72|710.52|706.52|29
1613290340000|2021-02-14 08:12:20|710.62|706.62|710.61|706.61|710.96|706.96|710.46|706.46|31
1613290350000|2021-02-14 08:12:30|710.6|706.6|711.79|707.79|711.79|707.79|710.27|706.27|29
1613290360000|2021-02-14 08:12:40|711.86|707.86|712.59|708.59|712.59|708.59|711.86|707.86|30
1613290370000|2021-02-14 08:12:50|712.57|708.57|712.8|708.8|712.81|708.81|712.46|708.46|29
1613290380000|2021-02-14 08:13:00|712.81|708.81|713.91|709.91|713.91|709.91|712.81|708.81|27
1613290390000|2021-02-14 08:13:10|713.92|709.92|715.57|711.57|715.59|711.59|713.92|709.92|32
1613290400000|2021-02-14 08:13:20|715.55|711.55|715.69|711.69|715.69|711.69|715.33|711.33|29
1613290410000|2021-02-14 08:13:30|715.62|711.62|715.31|711.31|716|712|715.31|711.31|34
1613290420000|2021-02-14 08:13:40|715.32|711.32|715.8|711.8|715.96|711.96|715.32|711.32|29
1613290430000|2021-02-14 08:13:50|715.79|711.79|716.19|712.19|716.26|712.26|715.74|711.74|24
1613290440000|2021-02-14 08:14:00|716.18|712.18|715.69|711.69|716.24|712.24|715.01|711.01|36
1613290450000|2021-02-14 08:14:10|715.46|711.46|714.93|710.93|715.46|711.46|714.92|710.92|30
1613290460000|2021-02-14 08:14:20|714.92|710.92|714.92|710.92|715|711|714.62|710.62|33
1613290470000|2021-02-14 08:14:30|714.77|710.77|715.61|711.61|715.66|711.66|714.75|710.75|35
1613290480000|2021-02-14 08:14:40|715.62|711.62|715.91|711.91|715.95|711.95|715.58|711.58|33
1613290490000|2021-02-14 08:14:50|715.93|711.93|716.25|712.25|716.25|712.25|715.92|711.92|23
1613290500000|2021-02-14 08:15:00|716.26|712.26|716.68|712.68|716.68|712.68|716.26|712.26|21
1613290510000|2021-02-14 08:15:10|716.69|712.69|716.46|712.46|716.76|712.76|716.24|712.24|32
1613290520000|2021-02-14 08:15:20|716.39|712.39|716.22|712.22|716.42|712.42|715.76|711.76|36
1613290530000|2021-02-14 08:15:30|716.23|712.23|716.08|712.08|716.45|712.45|716.08|712.08|37
1613290540000|2021-02-14 08:15:40|716.12|712.12|715.16|711.16|716.12|712.12|715.1|711.1|35
1613290550000|2021-02-14 08:15:50|715.13|711.13|714.88|710.88|715.16|711.16|714.88|710.88|32
1613290560000|2021-02-14 08:16:00|714.87|710.87|715.45|711.45|715.46|711.46|714.85|710.85|33
1613290570000|2021-02-14 08:16:10|715.46|711.46|714.93|710.93|715.46|711.46|714.71|710.71|35
1613290580000|2021-02-14 08:16:20|714.96|710.96|714.93|710.93|714.96|710.96|714.82|710.82|30
1613290590000|2021-02-14 08:16:30|714.89|710.89|714.94|710.94|714.97|710.97|714.83|710.83|22
1613290600000|2021-02-14 08:16:40|714.95|710.95|714.38|710.38|715.08|711.08|714.34|710.34|30
1613290610000|2021-02-14 08:16:50|714.37|710.37|713.98|709.98|714.53|710.53|713.98|709.98|34
1613290620000|2021-02-14 08:17:00|713.99|709.99|713.97|709.97|714.33|710.33|713.97|709.97|33
1613290630000|2021-02-14 08:17:10|713.98|709.98|714.24|710.24|714.47|710.47|713.98|709.98|33
1613290640000|2021-02-14 08:17:20|714.16|710.16|713.98|709.98|714.25|710.25|713.67|709.67|31
1613290650000|2021-02-14 08:17:30|713.87|709.87|713.82|709.82|713.94|709.94|713.51|709.51|31
1613290660000|2021-02-14 08:17:40|713.73|709.73|713.54|709.54|713.79|709.79|713.27|709.27|36
1613290670000|2021-02-14 08:17:50|713.63|709.63|713.38|709.38|713.72|709.72|713.34|709.34|35
1613290680000|2021-02-14 08:18:00|713.36|709.36|713.76|709.76|713.77|709.77|713.14|709.14|32
1613290690000|2021-02-14 08:18:10|713.77|709.77|713.3|709.3|713.77|709.77|713.3|709.3|33
1613290700000|2021-02-14 08:18:20|713.34|709.34|712.6|708.6|713.34|709.34|712.6|708.6|28
1613290710000|2021-02-14 08:18:30|712.66|708.66|712.32|708.32|712.68|708.68|712.32|708.32|29
1613290720000|2021-02-14 08:18:40|712.33|708.33|712.24|708.24|712.35|708.35|711.95|707.95|34
1613290730000|2021-02-14 08:18:50|712.23|708.23|712.6|708.6|712.66|708.66|712.18|708.18|26
1613290740000|2021-02-14 08:19:00|712.8|708.8|713.57|709.57|713.61|709.61|712.8|708.8|32
1613290750000|2021-02-14 08:19:10|713.51|709.51|713.14|709.14|713.55|709.55|713.14|709.14|30
1613290760000|2021-02-14 08:19:20|713.09|709.09|713.56|709.56|713.56|709.56|712.9|708.9|25
1613290770000|2021-02-14 08:19:30|713.58|709.58|713.63|709.63|713.81|709.81|713.39|709.39|31
1613290780000|2021-02-14 08:19:40|713.56|709.56|713.13|709.13|713.56|709.56|712.88|708.88|26
1613290790000|2021-02-14 08:19:50|713.1|709.1|713.05|709.05|713.13|709.13|712.69|708.69|31
1613290800000|2021-02-14 08:20:00|713.06|709.06|712.89|708.89|713.14|709.14|712.83|708.83|31
1613290810000|2021-02-14 08:20:10|712.81|708.81|712.9|708.9|713.11|709.11|712.47|708.47|34
1613290820000|2021-02-14 08:20:20|712.91|708.91|712.21|708.21|712.91|708.91|712.16|708.16|21
1613290830000|2021-02-14 08:20:30|712.18|708.18|712.55|708.55|712.69|708.69|712.12|708.12|24
1613290840000|2021-02-14 08:20:40|712.48|708.48|712.21|708.21|712.5|708.5|712.21|708.21|26
1613290850000|2021-02-14 08:20:50|712.22|708.22|712.25|708.25|712.75|708.75|712.22|708.22|29
1613290860000|2021-02-14 08:21:00|712.21|708.21|712.03|708.03|712.3|708.3|712|708|28
1613290870000|2021-02-14 08:21:10|712.04|708.04|712.16|708.16|712.21|708.21|712|708|20
1613290880000|2021-02-14 08:21:20|712.17|708.17|712.02|708.02|712.17|708.17|711.99|707.99|21
1613290890000|2021-02-14 08:21:30|712.03|708.03|711.8|707.8|712.03|708.03|711.8|707.8|22
1613290900000|2021-02-14 08:21:40|711.77|707.77|711.99|707.99|712.16|708.16|711.74|707.74|15
1613290910000|2021-02-14 08:21:50|712.15|708.15|711.52|707.52|712.15|708.15|711.47|707.47|20
1613290920000|2021-02-14 08:22:00|711.51|707.51|711.49|707.49|711.54|707.54|711.41|707.41|17
1613290930000|2021-02-14 08:22:10|711.5|707.5|711.51|707.51|711.57|707.57|711.4|707.4|21
1613290940000|2021-02-14 08:22:20|711.5|707.5|710.62|706.62|711.5|707.5|710.47|706.47|23
1613290950000|2021-02-14 08:22:30|710.66|706.66|711.31|707.31|711.31|707.31|710.66|706.66|31
1613290960000|2021-02-14 08:22:40|711.27|707.27|711.52|707.52|711.52|707.52|710.99|706.99|30
1613290970000|2021-02-14 08:22:50|711.54|707.54|711.55|707.55|711.84|707.84|711.54|707.54|22
1613290980000|2021-02-14 08:23:00|711.54|707.54|711.84|707.84|711.84|707.84|711.54|707.54|18
1613290990000|2021-02-14 08:23:10|711.85|707.85|711.49|707.49|711.88|707.88|711.48|707.48|22
1613291000000|2021-02-14 08:23:20|711.48|707.48|711.2|707.2|711.51|707.51|711.2|707.2|22
1613291010000|2021-02-14 08:23:30|711.21|707.21|711.02|707.02|711.25|707.25|710.87|706.87|24
1613291020000|2021-02-14 08:23:40|711.03|707.03|711.24|707.24|711.25|707.25|711.03|707.03|23
1613291030000|2021-02-14 08:23:50|711.25|707.25|711.08|707.08|711.25|707.25|710.94|706.94|24
1613291040000|2021-02-14 08:24:00|711.09|707.09|711.12|707.12|711.16|707.16|711.04|707.04|20
1613291050000|2021-02-14 08:24:10|711.11|707.11|711.19|707.19|711.22|707.22|711.11|707.11|21
1613291060000|2021-02-14 08:24:20|711.2|707.2|711.09|707.09|711.22|707.22|710.93|706.93|30
1613291070000|2021-02-14 08:24:30|711.08|707.08|711.17|707.17|711.19|707.19|711.08|707.08|24
1613291080000|2021-02-14 08:24:40|711.19|707.19|711.17|707.17|711.2|707.2|711.15|707.15|12
1613291090000|2021-02-14 08:24:50|711.16|707.16|711.22|707.22|711.27|707.27|711.16|707.16|14
1613291100000|2021-02-14 08:25:00|711.23|707.23|711.89|707.89|711.91|707.91|711.23|707.23|23
1613291110000|2021-02-14 08:25:10|711.85|707.85|711.76|707.76|711.85|707.85|711.72|707.72|22
1613291120000|2021-02-14 08:25:20|711.77|707.77|711.97|707.97|712.01|708.01|711.77|707.77|18
1613291130000|2021-02-14 08:25:30|711.99|707.99|711.97|707.97|711.99|707.99|711.95|707.95|13
1613291140000|2021-02-14 08:25:40|711.99|707.99|711.9|707.9|712.02|708.02|711.85|707.85|24
1613291150000|2021-02-14 08:25:50|711.89|707.89|712.28|708.28|712.28|708.28|711.89|707.89|19
1613291160000|2021-02-14 08:26:00|712.29|708.29|713.09|709.09|713.09|709.09|712.29|708.29|30
1613291170000|2021-02-14 08:26:10|713.15|709.15|713.42|709.42|713.77|709.77|713.15|709.15|30
1613291180000|2021-02-14 08:26:20|713.38|709.38|713.39|709.39|713.43|709.43|713.14|709.14|30
1613291190000|2021-02-14 08:26:30|713.38|709.38|713.13|709.13|713.38|709.38|713.11|709.11|19
1613291200000|2021-02-14 08:26:40|713.09|709.09|712.94|708.94|713.09|709.09|712.89|708.89|29
1613291210000|2021-02-14 08:26:50|712.93|708.93|712.69|708.69|712.95|708.95|712.61|708.61|26
1613291220000|2021-02-14 08:27:00|712.73|708.73|712.58|708.58|712.79|708.79|712.57|708.57|26
1613291230000|2021-02-14 08:27:10|712.59|708.59|712.84|708.84|712.9|708.9|712.59|708.59|30
1613291240000|2021-02-14 08:27:20|712.82|708.82|712.98|708.98|712.98|708.98|712.79|708.79|30
1613291250000|2021-02-14 08:27:30|712.97|708.97|712.99|708.99|713|709|712.92|708.92|16
1613291260000|2021-02-14 08:27:40|712.96|708.96|713.08|709.08|713.1|709.1|712.96|708.96|11
1613291270000|2021-02-14 08:27:50|713.06|709.06|713.46|709.46|713.54|709.54|713.05|709.05|10
1613291280000|2021-02-14 08:28:00|713.47|709.47|713.54|709.54|713.6|709.6|713.28|709.28|29
1613291290000|2021-02-14 08:28:10|713.5|709.5|713.14|709.14|713.5|709.5|713.05|709.05|30
1613291300000|2021-02-14 08:28:20|713.13|709.13|712.99|708.99|713.4|709.4|712.99|708.99|22
1613291310000|2021-02-14 08:28:30|713.02|709.02|713.42|709.42|713.55|709.55|713.02|709.02|18
1613291320000|2021-02-14 08:28:40|713.41|709.41|713.45|709.45|713.46|709.46|713.4|709.4|17
1613291330000|2021-02-14 08:28:50|713.42|709.42|712.97|708.97|713.42|709.42|712.96|708.96|22
1613291340000|2021-02-14 08:29:00|712.98|708.98|713.02|709.02|713.11|709.11|712.9|708.9|28
1613291350000|2021-02-14 08:29:10|713.03|709.03|713.46|709.46|713.46|709.46|713.02|709.02|22
1613291360000|2021-02-14 08:29:20|713.47|709.47|713.27|709.27|713.5|709.5|713.13|709.13|9
1613291370000|2021-02-14 08:29:30|713.28|709.28|713.07|709.07|713.29|709.29|713.03|709.03|22
1613291380000|2021-02-14 08:29:40|713.08|709.08|712.98|708.98|713.1|709.1|712.98|708.98|16
1613291390000|2021-02-14 08:29:50|713.01|709.01|713|709|713.04|709.04|712.97|708.97|20
1613291400000|2021-02-14 08:30:00|713.02|709.02|713.54|709.54|713.56|709.56|713.02|709.02|28
1613291410000|2021-02-14 08:30:10|713.55|709.55|713.49|709.49|713.72|709.72|713.48|709.48|22
1613291420000|2021-02-14 08:30:20|713.47|709.47|713.46|709.46|713.49|709.49|713.43|709.43|19
1613291430000|2021-02-14 08:30:30|713.47|709.47|712.68|708.68|713.47|709.47|712.66|708.66|33
1613291440000|2021-02-14 08:30:40|712.69|708.69|712.4|708.4|712.75|708.75|712.4|708.4|19
1613291450000|2021-02-14 08:30:50|712.41|708.41|711.51|707.51|712.44|708.44|711.51|707.51|24
1613291460000|2021-02-14 08:31:00|711.52|707.52|711.75|707.75|711.87|707.87|711.49|707.49|23
1613291470000|2021-02-14 08:31:10|711.72|707.72|711.32|707.32|711.72|707.72|711.3|707.3|22
1613291480000|2021-02-14 08:31:20|711.35|707.35|711.11|707.11|711.35|707.35|710.94|706.94|27
1613291490000|2021-02-14 08:31:30|711.07|707.07|710.83|706.83|711.1|707.1|710.72|706.72|20
1613291500000|2021-02-14 08:31:40|710.86|706.86|710.66|706.66|711.04|707.04|710.66|706.66|25
1613291510000|2021-02-14 08:31:50|710.67|706.67|710.58|706.58|710.81|706.81|710.58|706.58|30
1613291520000|2021-02-14 08:32:00|710.57|706.57|710.72|706.72|711.24|707.24|710.57|706.57|28
1613291530000|2021-02-14 08:32:10|710.67|706.67|710.41|706.41|710.67|706.67|710.31|706.31|23
1613291540000|2021-02-14 08:32:20|710.4|706.4|710.47|706.47|710.53|706.53|710.35|706.35|24
1613291550000|2021-02-14 08:32:30|710.46|706.46|710.27|706.27|710.47|706.47|710.18|706.18|25
1613291560000|2021-02-14 08:32:40|710.32|706.32|709.81|705.81|710.36|706.36|709.81|705.81|21
1613291570000|2021-02-14 08:32:50|709.84|705.84|709.93|705.93|710.08|706.08|709.73|705.73|28
1613291580000|2021-02-14 08:33:00|709.98|705.98|709.73|705.73|710.44|706.44|709.73|705.73|31
1613291590000|2021-02-14 08:33:10|709.71|705.71|710.14|706.14|710.14|706.14|709.71|705.71|22
1613291600000|2021-02-14 08:33:20|710.13|706.13|710.19|706.19|710.19|706.19|710.12|706.12|9
1613291610000|2021-02-14 08:33:30|710.18|706.18|710.14|706.14|710.19|706.19|710.12|706.12|11
1613291620000|2021-02-14 08:33:40|710.15|706.15|710.12|706.12|710.15|706.15|710.12|706.12|12
1613291630000|2021-02-14 08:33:50|710.06|706.06|709.89|705.89|710.06|706.06|709.75|705.75|29
1613291640000|2021-02-14 08:34:00|709.9|705.9|709.54|705.54|710.66|706.66|709.27|705.27|30
1613291650000|2021-02-14 08:34:10|709.53|705.53|709.93|705.93|710.01|706.01|709.49|705.49|25
1613291660000|2021-02-14 08:34:20|709.98|705.98|710.26|706.26|710.29|706.29|709.98|705.98|17
1613291670000|2021-02-14 08:34:30|710.27|706.27|710.26|706.26|710.3|706.3|710.15|706.15|20
1613291680000|2021-02-14 08:34:40|710.25|706.25|710.36|706.36|710.36|706.36|710.18|706.18|15
1613291690000|2021-02-14 08:34:50|710.37|706.37|710.45|706.45|710.55|706.55|710.37|706.37|19
1613291700000|2021-02-14 08:35:00|710.46|706.46|710.52|706.52|710.56|706.56|710.16|706.16|22
1613291710000|2021-02-14 08:35:10|710.56|706.56|710.58|706.58|710.67|706.67|710.46|706.46|22
1613291720000|2021-02-14 08:35:20|710.57|706.57|710.66|706.66|710.73|706.73|710.53|706.53|19
1613291730000|2021-02-14 08:35:30|710.65|706.65|710.57|706.57|710.65|706.65|710.29|706.29|21
1613291740000|2021-02-14 08:35:40|710.58|706.58|710.45|706.45|710.67|706.67|710.43|706.43|23
1613291750000|2021-02-14 08:35:50|710.44|706.44|710.28|706.28|710.47|706.47|710.06|706.06|25
1613291760000|2021-02-14 08:36:00|710.27|706.27|709.64|705.64|710.4|706.4|709.52|705.52|34
1613291770000|2021-02-14 08:36:10|709.63|705.63|710.24|706.24|710.28|706.28|709.63|705.63|26
1613291780000|2021-02-14 08:36:20|710.23|706.23|710.34|706.34|710.57|706.57|710.11|706.11|25
1613291790000|2021-02-14 08:36:30|710.36|706.36|710.38|706.38|710.38|706.38|710.34|706.34|21
1613291800000|2021-02-14 08:36:40|710.37|706.37|710.2|706.2|710.37|706.37|710.2|706.2|19
1613291810000|2021-02-14 08:36:50|710.24|706.24|709.93|705.93|710.24|706.24|709.59|705.59|29
1613291820000|2021-02-14 08:37:00|709.95|705.95|709.84|705.84|710.08|706.08|709.81|705.81|28
1613291830000|2021-02-14 08:37:10|709.83|705.83|709.57|705.57|709.85|705.85|709.56|705.56|18
1613291840000|2021-02-14 08:37:20|709.58|705.58|709.68|705.68|709.75|705.75|709.58|705.58|27
1613291850000|2021-02-14 08:37:30|709.69|705.69|709.57|705.57|709.71|705.71|709.53|705.53|21
1613291860000|2021-02-14 08:37:40|709.51|705.51|709.39|705.39|709.54|705.54|709.32|705.32|26
1613291870000|2021-02-14 08:37:50|709.32|705.32|709.34|705.34|709.56|705.56|709.32|705.32|29
1613291880000|2021-02-14 08:38:00|709.33|705.33|709.38|705.38|709.41|705.41|709.16|705.16|30
1613291890000|2021-02-14 08:38:10|709.43|705.43|709.35|705.35|709.47|705.47|709.33|705.33|22
1613291900000|2021-02-14 08:38:20|709.36|705.36|709.2|705.2|709.36|705.36|709.12|705.12|25
1613291910000|2021-02-14 08:38:30|709.16|705.16|709.27|705.27|709.31|705.31|709.16|705.16|24
1613291920000|2021-02-14 08:38:40|709.26|705.26|709.24|705.24|709.28|705.28|709.23|705.23|11
1613291930000|2021-02-14 08:38:50|709.15|705.15|709.33|705.33|709.38|705.38|709.06|705.06|25
1613291940000|2021-02-14 08:39:00|709.32|705.32|709.61|705.61|710.02|706.02|709.32|705.32|29
1613291950000|2021-02-14 08:39:10|709.67|705.67|709.32|705.32|709.73|705.73|709.32|705.32|23
1613291960000|2021-02-14 08:39:20|709.33|705.33|709.21|705.21|709.33|705.33|709.02|705.02|28
1613291970000|2021-02-14 08:39:30|709.2|705.2|709.15|705.15|709.25|705.25|709.12|705.12|25
1613291980000|2021-02-14 08:39:40|709.16|705.16|708.84|704.84|709.47|705.47|708.78|704.78|34
1613291990000|2021-02-14 08:39:50|708.85|704.85|708.86|704.86|708.91|704.91|708.85|704.85|18
1613292000000|2021-02-14 08:40:00|708.87|704.87|708.08|704.08|708.88|704.88|708.08|704.08|26
1613292010000|2021-02-14 08:40:10|708.04|704.04|707.58|703.58|708.04|704.04|707.58|703.58|23
1613292020000|2021-02-14 08:40:20|707.57|703.57|707.46|703.46|707.97|703.97|707.36|703.36|27
1613292030000|2021-02-14 08:40:30|707.48|703.48|707.79|703.79|707.86|703.86|707.46|703.46|28
1613292040000|2021-02-14 08:40:40|707.86|703.86|707.7|703.7|708.02|704.02|707.56|703.56|28
1613292050000|2021-02-14 08:40:50|707.63|703.63|707.45|703.45|707.68|703.68|707.44|703.44|23
1613292060000|2021-02-14 08:41:00|707.44|703.44|707.51|703.51|707.58|703.58|707.3|703.3|22
1613292070000|2021-02-14 08:41:10|707.53|703.53|707.25|703.25|707.53|703.53|707.22|703.22|25
1613292080000|2021-02-14 08:41:20|707.22|703.22|706.99|702.99|707.24|703.24|706.9|702.9|22
1613292090000|2021-02-14 08:41:30|707.06|703.06|706.74|702.74|707.08|703.08|706.57|702.57|29
1613292100000|2021-02-14 08:41:40|706.66|702.66|707.15|703.15|707.18|703.18|706.66|702.66|31
1613292110000|2021-02-14 08:41:50|707.13|703.13|707.09|703.09|707.27|703.27|706.97|702.97|26
1613292120000|2021-02-14 08:42:00|707.13|703.13|706.95|702.95|707.24|703.24|706.95|702.95|28
1613292130000|2021-02-14 08:42:10|706.96|702.96|707.12|703.12|707.18|703.18|706.96|702.96|20
1613292140000|2021-02-14 08:42:20|707.13|703.13|707.09|703.09|707.13|703.13|707.07|703.07|11
1613292150000|2021-02-14 08:42:30|707.07|703.07|707.2|703.2|707.21|703.21|707.07|703.07|15
1613292160000|2021-02-14 08:42:40|707.19|703.19|707.22|703.22|707.24|703.24|707.19|703.19|19
1613292170000|2021-02-14 08:42:50|707.26|703.26|707.09|703.09|707.26|703.26|707.06|703.06|22
1613292180000|2021-02-14 08:43:00|707.1|703.1|707.13|703.13|707.34|703.34|707.07|703.07|30
1613292190000|2021-02-14 08:43:10|707.15|703.15|707.15|703.15|707.18|703.18|707.12|703.12|17
1613292200000|2021-02-14 08:43:20|707.13|703.13|707.07|703.07|707.15|703.15|706.87|702.87|21
1613292210000|2021-02-14 08:43:30|707.08|703.08|706.89|702.89|707.22|703.22|706.67|702.67|27
1613292220000|2021-02-14 08:43:40|706.88|702.88|707.04|703.04|707.27|703.27|706.84|702.84|28
1613292230000|2021-02-14 08:43:50|707.07|703.07|706.84|702.84|707.12|703.12|706.67|702.67|23
1613292240000|2021-02-14 08:44:00|706.87|702.87|706.09|702.09|707.07|703.07|706.09|702.09|28
1613292250000|2021-02-14 08:44:10|706.21|702.21|706.33|702.33|706.57|702.57|706.09|702.09|31
1613292260000|2021-02-14 08:44:20|706.36|702.36|706.15|702.15|706.44|702.44|706.14|702.14|25
1613292270000|2021-02-14 08:44:30|706.14|702.14|705.84|701.84|706.14|702.14|705.61|701.61|21
1613292280000|2021-02-14 08:44:40|705.72|701.72|705.07|701.07|705.93|701.93|705.07|701.07|29
1613292290000|2021-02-14 08:44:50|705.06|701.06|704.34|700.34|705.15|701.15|704.33|700.33|31
1613292300000|2021-02-14 08:45:00|704.33|700.33|704.69|700.69|704.84|700.84|704.31|700.31|33
1613292310000|2021-02-14 08:45:10|704.73|700.73|704.67|700.67|705.27|701.27|704.55|700.55|21
1613292320000|2021-02-14 08:45:20|704.72|700.72|704.86|700.86|705.13|701.13|704.57|700.57|29
1613292330000|2021-02-14 08:45:30|704.87|700.87|705.37|701.37|705.41|701.41|704.87|700.87|35
1613292340000|2021-02-14 08:45:40|705.38|701.38|705.62|701.62|705.71|701.71|705.37|701.37|25
1613292350000|2021-02-14 08:45:50|705.6|701.6|705.55|701.55|705.66|701.66|705.55|701.55|30
1613292360000|2021-02-14 08:46:00|705.59|701.59|704.71|700.71|705.59|701.59|704.55|700.55|36
1613292370000|2021-02-14 08:46:10|704.69|700.69|704.96|700.96|705.24|701.24|704.26|700.26|36
1613292380000|2021-02-14 08:46:20|705.05|701.05|705.42|701.42|705.45|701.45|705.02|701.02|28
1613292390000|2021-02-14 08:46:30|705.43|701.43|705.11|701.11|705.43|701.43|705.06|701.06|26
1613292400000|2021-02-14 08:46:40|705.12|701.12|705.04|701.04|705.45|701.45|704.94|700.94|28
1613292410000|2021-02-14 08:46:50|705.06|701.06|705.05|701.05|705.49|701.49|705.01|701.01|32
1613292420000|2021-02-14 08:47:00|705.07|701.07|705.26|701.26|705.31|701.31|705.04|701.04|34
1613292430000|2021-02-14 08:47:10|705.25|701.25|705.08|701.08|705.26|701.26|705.07|701.07|21
1613292440000|2021-02-14 08:47:20|705.07|701.07|704.96|700.96|705.09|701.09|704.4|700.4|32
1613292450000|2021-02-14 08:47:30|704.97|700.97|704.74|700.74|704.99|700.99|704.46|700.46|35
1613292460000|2021-02-14 08:47:40|704.73|700.73|704.64|700.64|705.06|701.06|704.24|700.24|36
1613292470000|2021-02-14 08:47:50|704.59|700.59|704.22|700.22|704.61|700.61|704.22|700.22|29
1613292480000|2021-02-14 08:48:00|704.26|700.26|704.61|700.61|704.67|700.67|704.13|700.13|35
1613292490000|2021-02-14 08:48:10|704.57|700.57|704.18|700.18|704.57|700.57|704.06|700.06|32
1613292500000|2021-02-14 08:48:20|704.2|700.2|704.23|700.23|704.44|700.44|704.18|700.18|33
1613292510000|2021-02-14 08:48:30|704.22|700.22|704.19|700.19|704.4|700.4|704.17|700.17|27
1613292520000|2021-02-14 08:48:40|704.2|700.2|703.91|699.91|704.21|700.21|703.9|699.9|20
1613292530000|2021-02-14 08:48:50|703.96|699.96|704.05|700.05|704.05|700.05|703.75|699.75|22
1613292540000|2021-02-14 08:49:00|704.04|700.04|704.15|700.15|704.36|700.36|704.04|700.04|18
1613292550000|2021-02-14 08:49:10|704.18|700.18|704.49|700.49|704.71|700.71|704.17|700.17|17
1613292560000|2021-02-14 08:49:20|704.46|700.46|704.52|700.52|704.52|700.52|704.46|700.46|12
1613292570000|2021-02-14 08:49:30|704.51|700.51|705.58|701.58|705.6|701.6|704.12|700.12|35
1613292580000|2021-02-14 08:49:40|705.52|701.52|705.87|701.87|706.09|702.09|705.43|701.43|28
1613292590000|2021-02-14 08:49:50|705.86|701.86|705.41|701.41|705.86|701.86|705.38|701.38|31
1613292600000|2021-02-14 08:50:00|705.43|701.43|705.14|701.14|705.43|701.43|705.07|701.07|27
1613292610000|2021-02-14 08:50:10|705.09|701.09|704.71|700.71|705.25|701.25|704.7|700.7|30
1613292620000|2021-02-14 08:50:20|704.7|700.7|704.49|700.49|704.71|700.71|704.35|700.35|31
1613292630000|2021-02-14 08:50:30|704.53|700.53|704.22|700.22|704.72|700.72|704.21|700.21|27
1613292640000|2021-02-14 08:50:40|704.33|700.33|704.51|700.51|704.68|700.68|704.2|700.2|31
1613292650000|2021-02-14 08:50:50|704.48|700.48|704.74|700.74|704.79|700.79|704.48|700.48|28
1613292660000|2021-02-14 08:51:00|704.73|700.73|704.75|700.75|704.83|700.83|704.6|700.6|24
1613292670000|2021-02-14 08:51:10|704.74|700.74|704.66|700.66|704.74|700.74|704.6|700.6|21
1613292680000|2021-02-14 08:51:20|704.67|700.67|704.72|700.72|704.77|700.77|704.66|700.66|25
1613292690000|2021-02-14 08:51:30|704.71|700.71|704.74|700.74|704.83|700.83|704.67|700.67|24
1613292700000|2021-02-14 08:51:40|704.73|700.73|704.69|700.69|704.74|700.74|704.66|700.66|19
1613292710000|2021-02-14 08:51:50|704.71|700.71|704.71|700.71|704.74|700.74|704.67|700.67|23
1613292720000|2021-02-14 08:52:00|704.68|700.68|704.33|700.33|704.68|700.68|704.12|700.12|34
1613292730000|2021-02-14 08:52:10|704.35|700.35|704.4|700.4|704.4|700.4|704.25|700.25|26
1613292740000|2021-02-14 08:52:20|704.39|700.39|704.3|700.3|704.41|700.41|704.28|700.28|19
1613292750000|2021-02-14 08:52:30|704.32|700.32|704.41|700.41|704.57|700.57|704.29|700.29|31
1613292760000|2021-02-14 08:52:40|704.4|700.4|703.91|699.91|704.44|700.44|703.84|699.84|30
1613292770000|2021-02-14 08:52:50|703.85|699.85|704.02|700.02|704.21|700.21|703.85|699.85|26
1613292780000|2021-02-14 08:53:00|704.08|700.08|703.82|699.82|704.15|700.15|703.82|699.82|27
1613292790000|2021-02-14 08:53:10|703.81|699.81|702.87|698.87|703.87|699.87|702.87|698.87|31
1613292800000|2021-02-14 08:53:20|702.86|698.86|702.73|698.73|702.86|698.86|702.31|698.31|34
1613292810000|2021-02-14 08:53:30|702.83|698.83|703.28|699.28|703.75|699.75|702.83|698.83|35
1613292820000|2021-02-14 08:53:40|703.29|699.29|703.19|699.19|703.36|699.36|703.1|699.1|33
1613292830000|2021-02-14 08:53:50|703.23|699.23|703.32|699.32|703.46|699.46|703.22|699.22|32
1613292840000|2021-02-14 08:54:00|703.37|699.37|704|700|704|700|703.16|699.16|35
1613292850000|2021-02-14 08:54:10|703.99|699.99|704.39|700.39|704.39|700.39|703.79|699.79|33
1613292860000|2021-02-14 08:54:20|704.31|700.31|705.27|701.27|705.44|701.44|704.28|700.28|33
1613292870000|2021-02-14 08:54:30|705.23|701.23|705.57|701.57|705.65|701.65|705.01|701.01|35
1613292880000|2021-02-14 08:54:40|705.56|701.56|705.52|701.52|705.61|701.61|705.46|701.46|31
1613292890000|2021-02-14 08:54:50|705.55|701.55|705.78|701.78|705.79|701.79|705.12|701.12|30
1613292900000|2021-02-14 08:55:00|705.8|701.8|706.7|702.7|706.7|702.7|705.78|701.78|31
1613292910000|2021-02-14 08:55:10|706.68|702.68|706.55|702.55|706.68|702.68|706.4|702.4|29
1613292920000|2021-02-14 08:55:20|706.56|702.56|707.47|703.47|707.54|703.54|706.56|702.56|33
1613292930000|2021-02-14 08:55:30|707.35|703.35|707.66|703.66|707.78|703.78|707.14|703.14|24
1613292940000|2021-02-14 08:55:40|708.05|704.05|707.78|703.78|708.05|704.05|707.76|703.76|30
1613292950000|2021-02-14 08:55:50|707.8|703.8|706.75|702.75|707.82|703.82|706.7|702.7|34
1613292960000|2021-02-14 08:56:00|706.71|702.71|706.9|702.9|707.17|703.17|706.57|702.57|33
1613292970000|2021-02-14 08:56:10|706.93|702.93|707.02|703.02|707.4|703.4|706.88|702.88|34
1613292980000|2021-02-14 08:56:20|707.01|703.01|707.15|703.15|707.31|703.31|706.96|702.96|29
1613292990000|2021-02-14 08:56:30|707.13|703.13|706.91|702.91|707.23|703.23|706.91|702.91|26
1613293000000|2021-02-14 08:56:40|706.93|702.93|707.25|703.25|707.46|703.46|706.93|702.93|32
1613293010000|2021-02-14 08:56:50|707.24|703.24|707.26|703.26|707.34|703.34|706.96|702.96|27
1613293020000|2021-02-14 08:57:00|707.27|703.27|707.23|703.23|707.3|703.3|707.19|703.19|20
1613293030000|2021-02-14 08:57:10|707.24|703.24|707.31|703.31|707.49|703.49|707.24|703.24|26
1613293040000|2021-02-14 08:57:20|707.3|703.3|707.37|703.37|707.45|703.45|707.01|703.01|29
1613293050000|2021-02-14 08:57:30|707.38|703.38|707.22|703.22|707.39|703.39|707.21|703.21|29
1613293060000|2021-02-14 08:57:40|707.21|703.21|707.11|703.11|707.4|703.4|707|703|33
1613293070000|2021-02-14 08:57:50|707.1|703.1|706.63|702.63|707.11|703.11|706.63|702.63|23
1613293080000|2021-02-14 08:58:00|706.65|702.65|706.71|702.71|706.78|702.78|706.63|702.63|19
1613293090000|2021-02-14 08:58:10|706.73|702.73|707.25|703.25|707.25|703.25|706.71|702.71|31
1613293100000|2021-02-14 08:58:20|707.23|703.23|707.78|703.78|707.83|703.83|707.23|703.23|22
1613293110000|2021-02-14 08:58:30|707.79|703.79|708.2|704.2|708.22|704.22|707.78|703.78|17
1613293120000|2021-02-14 08:58:40|708.19|704.19|708.18|704.18|708.26|704.26|708.13|704.13|27
1613293130000|2021-02-14 08:58:50|708.17|704.17|708.21|704.21|708.22|704.22|708.16|704.16|19
1613293140000|2021-02-14 08:59:00|708.2|704.2|708.1|704.1|708.2|704.2|707.96|703.96|19
1613293150000|2021-02-14 08:59:10|708.08|704.08|708.16|704.16|708.17|704.17|708.08|704.08|18
1613293160000|2021-02-14 08:59:20|708.17|704.17|708.25|704.25|708.25|704.25|708.17|704.17|22
1613293170000|2021-02-14 08:59:30|708.26|704.26|708.69|704.69|708.99|704.99|708.24|704.24|27
1613293180000|2021-02-14 08:59:40|708.7|704.7|708.7|704.7|708.76|704.76|708.68|704.68|28
1613293190000|2021-02-14 08:59:50|708.67|704.67|708.74|704.74|708.79|704.79|708.64|704.64|30
1613293200000|2021-02-14 09:00:00|708.78|704.78|708.89|704.89|708.94|704.94|708.6|704.6|29
1613293210000|2021-02-14 09:00:10|708.47|704.47|708.55|704.55|708.67|704.67|708.47|704.47|19
1613293220000|2021-02-14 09:00:20|708.53|704.53|708.62|704.62|708.75|704.75|708.36|704.36|18
1613293230000|2021-02-14 09:00:30|708.61|704.61|708.78|704.78|708.79|704.79|708.61|704.61|19
1613293240000|2021-02-14 09:00:40|708.77|704.77|708.74|704.74|708.79|704.79|708.73|704.73|23
1613293250000|2021-02-14 09:00:50|708.75|704.75|708.49|704.49|708.75|704.75|708.48|704.48|13
1613293260000|2021-02-14 09:01:00|708.5|704.5|708.58|704.58|708.68|704.68|708.49|704.49|26
1613293270000|2021-02-14 09:01:10|708.57|704.57|708.54|704.54|708.57|704.57|708.54|704.54|7
1613293280000|2021-02-14 09:01:20|708.53|704.53|708.85|704.85|708.88|704.88|708.53|704.53|26
1613293290000|2021-02-14 09:01:30|708.86|704.86|709.16|705.16|709.22|705.22|708.85|704.85|16
1613293300000|2021-02-14 09:01:40|709.38|705.38|709.59|705.59|709.59|705.59|709.33|705.33|16
1613293310000|2021-02-14 09:01:50|709.58|705.58|709.33|705.33|709.6|705.6|709.32|705.32|23
1613293320000|2021-02-14 09:02:00|709.37|705.37|709.64|705.64|709.66|705.66|709.37|705.37|20
1613293330000|2021-02-14 09:02:10|709.63|705.63|709.64|705.64|709.68|705.68|709.63|705.63|6
1613293340000|2021-02-14 09:02:20|709.63|705.63|709.71|705.71|709.74|705.74|709.63|705.63|10
1613293350000|2021-02-14 09:02:30|709.87|705.87|709.75|705.75|709.92|705.92|709.67|705.67|27
1613293360000|2021-02-14 09:02:40|709.77|705.77|709.92|705.92|709.97|705.97|709.64|705.64|28
1613293370000|2021-02-14 09:02:50|709.91|705.91|709.97|705.97|709.97|705.97|709.9|705.9|24
1613293380000|2021-02-14 09:03:00|709.99|705.99|710.55|706.55|710.55|706.55|709.99|705.99|21
1613293390000|2021-02-14 09:03:10|710.59|706.59|710.99|706.99|711.22|707.22|710.59|706.59|35
1613293400000|2021-02-14 09:03:20|711|707|711.29|707.29|711.35|707.35|710.82|706.82|30
1613293410000|2021-02-14 09:03:30|711.17|707.17|711.76|707.76|711.84|707.84|711.17|707.17|19
1613293420000|2021-02-14 09:03:40|711.79|707.79|711.66|707.66|711.91|707.91|711.1|707.1|33
1613293430000|2021-02-14 09:03:50|711.65|707.65|712.16|708.16|712.22|708.22|711.49|707.49|26
1613293440000|2021-02-14 09:04:00|712.17|708.17|712.34|708.34|712.49|708.49|712.16|708.16|25
1613293450000|2021-02-14 09:04:10|712.33|708.33|712.39|708.39|712.39|708.39|712.33|708.33|9
1613293460000|2021-02-14 09:04:20|712.41|708.41|712.69|708.69|712.73|708.73|712.4|708.4|22
1613293470000|2021-02-14 09:04:30|712.7|708.7|712.57|708.57|713.22|709.22|712.27|708.27|30
1613293480000|2021-02-14 09:04:40|712.58|708.58|712.7|708.7|712.71|708.71|712.19|708.19|34
1613293490000|2021-02-14 09:04:50|712.72|708.72|712.92|708.92|712.92|708.92|712.58|708.58|31
1613293500000|2021-02-14 09:05:00|712.91|708.91|712.46|708.46|712.92|708.92|712.29|708.29|31
1613293510000|2021-02-14 09:05:10|712.43|708.43|712.22|708.22|712.43|708.43|712.22|708.22|24
1613293520000|2021-02-14 09:05:20|712.21|708.21|711.85|707.85|712.25|708.25|711.83|707.83|25
1613293530000|2021-02-14 09:05:30|711.84|707.84|711.91|707.91|712.18|708.18|711.77|707.77|31
1613293540000|2021-02-14 09:05:40|711.95|707.95|712.11|708.11|712.39|708.39|711.95|707.95|33
1613293550000|2021-02-14 09:05:50|712.18|708.18|712.12|708.12|712.18|708.18|712.09|708.09|26
1613293560000|2021-02-14 09:06:00|712.07|708.07|712.44|708.44|712.59|708.59|712.01|708.01|28
1613293570000|2021-02-14 09:06:10|712.45|708.45|713.11|709.11|713.19|709.19|712.34|708.34|27
1613293580000|2021-02-14 09:06:20|713.13|709.13|713.95|709.95|713.95|709.95|713.12|709.12|27
1613293590000|2021-02-14 09:06:30|713.99|709.99|714.08|710.08|714.08|710.08|713.99|709.99|23
1613293600000|2021-02-14 09:06:40|714.09|710.09|714.68|710.68|714.68|710.68|714.07|710.07|25
1613293610000|2021-02-14 09:06:50|714.69|710.69|715.3|711.3|715.67|711.67|714.69|710.69|28
1613293620000|2021-02-14 09:07:00|715.33|711.33|715.86|711.86|715.86|711.86|715.29|711.29|28
1613293630000|2021-02-14 09:07:10|715.89|711.89|715.3|711.3|715.92|711.92|715.3|711.3|27
1613293640000|2021-02-14 09:07:20|715.27|711.27|714.72|710.72|715.27|711.27|714.56|710.56|31
1613293650000|2021-02-14 09:07:30|714.7|710.7|714.54|710.54|714.81|710.81|714.44|710.44|32
1613293660000|2021-02-14 09:07:40|714.55|710.55|714.9|710.9|714.9|710.9|714.55|710.55|29
1613293670000|2021-02-14 09:07:50|714.88|710.88|715.4|711.4|715.4|711.4|714.88|710.88|33
1613293680000|2021-02-14 09:08:00|715.39|711.39|716.11|712.11|716.11|712.11|715.38|711.38|30
1613293690000|2021-02-14 09:08:10|716.12|712.12|716.51|712.51|716.51|712.51|715.79|711.79|26
1613293700000|2021-02-14 09:08:20|716.52|712.52|716.61|712.61|716.62|712.62|716.31|712.31|22
1613293710000|2021-02-14 09:08:30|716.62|712.62|717.12|713.12|717.12|713.12|716.57|712.57|20
1613293720000|2021-02-14 09:08:40|717.13|713.13|717.27|713.27|717.33|713.33|717.13|713.13|24
1613293730000|2021-02-14 09:08:50|717.28|713.28|717.74|713.74|717.74|713.74|717.27|713.27|14
1613293740000|2021-02-14 09:09:00|717.7|713.7|717.87|713.87|718.12|714.12|717.38|713.38|32
1613293750000|2021-02-14 09:09:10|717.86|713.86|718.33|714.33|718.33|714.33|717.85|713.85|27
1613293760000|2021-02-14 09:09:20|718.31|714.31|718.31|714.31|718.38|714.38|718.28|714.28|26
1613293770000|2021-02-14 09:09:30|718.32|714.32|718.35|714.35|718.36|714.36|718.27|714.27|23
1613293780000|2021-02-14 09:09:40|718.36|714.36|718.95|714.95|719.02|715.02|718.36|714.36|35
1613293790000|2021-02-14 09:09:50|718.94|714.94|719.15|715.15|719.15|715.15|718.74|714.74|31
1613293800000|2021-02-14 09:10:00|719.17|715.17|720.24|716.24|720.24|716.24|719.17|715.17|24
1613293810000|2021-02-14 09:10:10|720.25|716.25|720.37|716.37|720.39|716.39|720.15|716.15|24
1613293820000|2021-02-14 09:10:20|720.34|716.34|719.5|715.5|720.34|716.34|719.19|715.19|33
1613293830000|2021-02-14 09:10:30|719.56|715.56|718.87|714.87|719.57|715.57|718.37|714.37|37
1613293840000|2021-02-14 09:10:40|718.65|714.65|717.99|713.99|719.16|715.16|717.93|713.93|36
1613293850000|2021-02-14 09:10:50|718.06|714.06|718.07|714.07|718.13|714.13|717.94|713.94|35
1613293860000|2021-02-14 09:11:00|718.02|714.02|717.64|713.64|718.18|714.18|717.56|713.56|38
1613293870000|2021-02-14 09:11:10|717.6|713.6|716.66|712.66|717.62|713.62|716.54|712.54|33
1613293880000|2021-02-14 09:11:20|716.68|712.68|716.46|712.46|716.68|712.68|716.06|712.06|31
1613293890000|2021-02-14 09:11:30|716.4|712.4|716.54|712.54|716.55|712.55|716.21|712.21|31
1613293900000|2021-02-14 09:11:40|716.63|712.63|717.8|713.8|717.8|713.8|716.63|712.63|36
1613293910000|2021-02-14 09:11:50|717.83|713.83|717.68|713.68|717.93|713.93|717.6|713.6|39
1613293920000|2021-02-14 09:12:00|717.75|713.75|718.19|714.19|718.24|714.24|717.68|713.68|26
1613293930000|2021-02-14 09:12:10|718.18|714.18|718.19|714.19|718.19|714.19|717.66|713.66|30
1613293940000|2021-02-14 09:12:20|718.12|714.12|718.3|714.3|718.36|714.36|718.12|714.12|28
1613293950000|2021-02-14 09:12:30|718.31|714.31|718.34|714.34|718.42|714.42|717.96|713.96|32
1613293960000|2021-02-14 09:12:40|718.36|714.36|718.23|714.23|718.39|714.39|718.18|714.18|31
1613293970000|2021-02-14 09:12:50|718.14|714.14|717.42|713.42|718.25|714.25|717.3|713.3|34
1613293980000|2021-02-14 09:13:00|717.28|713.28|718.11|714.11|718.12|714.12|717.28|713.28|35
1613293990000|2021-02-14 09:13:10|718.12|714.12|718.16|714.16|718.23|714.23|718|714|24
1613294000000|2021-02-14 09:13:20|718.17|714.17|718.29|714.29|718.38|714.38|718.13|714.13|31
1613294010000|2021-02-14 09:13:30|718.28|714.28|717.72|713.72|718.34|714.34|717.61|713.61|31
1613294020000|2021-02-14 09:13:40|717.71|713.71|717.28|713.28|717.78|713.78|717.19|713.19|28
1613294030000|2021-02-14 09:13:50|717.29|713.29|717.62|713.62|717.73|713.73|717.29|713.29|20
1613294040000|2021-02-14 09:14:00|717.61|713.61|717.72|713.72|717.72|713.72|717.48|713.48|20
1613294050000|2021-02-14 09:14:10|717.7|713.7|717.73|713.73|717.76|713.76|717.61|713.61|28
1613294060000|2021-02-14 09:14:20|717.74|713.74|717.55|713.55|717.75|713.75|717.55|713.55|32
1613294070000|2021-02-14 09:14:30|717.54|713.54|717.14|713.14|717.56|713.56|717.08|713.08|21
1613294080000|2021-02-14 09:14:40|717.13|713.13|717.55|713.55|717.56|713.56|717.09|713.09|26
1613294090000|2021-02-14 09:14:50|717.52|713.52|717.66|713.66|718.27|714.27|717.52|713.52|35
1613294100000|2021-02-14 09:15:00|717.68|713.68|717.2|713.2|717.68|713.68|717.12|713.12|20
1613294110000|2021-02-14 09:15:10|717.21|713.21|717.14|713.14|717.48|713.48|717.13|713.13|32
1613294120000|2021-02-14 09:15:20|717.15|713.15|716.55|712.55|717.15|713.15|716.2|712.2|34
1613294130000|2021-02-14 09:15:30|716.52|712.52|715.91|711.91|716.54|712.54|715.91|711.91|34
1613294140000|2021-02-14 09:15:40|715.9|711.9|715.4|711.4|715.9|711.9|715.11|711.11|27
1613294150000|2021-02-14 09:15:50|715.39|711.39|714.4|710.4|715.39|711.39|714.34|710.34|32
1613294160000|2021-02-14 09:16:00|714.41|710.41|715.4|711.4|715.41|711.41|714.41|710.41|36
1613294170000|2021-02-14 09:16:10|715.61|711.61|714.54|710.54|715.63|711.63|714.44|710.44|32
1613294180000|2021-02-14 09:16:20|714.4|710.4|715.06|711.06|715.07|711.07|714.4|710.4|36
1613294190000|2021-02-14 09:16:30|715.09|711.09|715.49|711.49|715.54|711.54|715.09|711.09|29
1613294200000|2021-02-14 09:16:40|715.51|711.51|714.7|710.7|715.54|711.54|714.69|710.69|29
1613294210000|2021-02-14 09:16:50|714.78|710.78|714.69|710.69|714.99|710.99|714.66|710.66|35
1613294220000|2021-02-14 09:17:00|714.68|710.68|715.16|711.16|715.45|711.45|714.64|710.64|26
1613294230000|2021-02-14 09:17:10|715.17|711.17|715.46|711.46|715.67|711.67|715.16|711.16|31
1613294240000|2021-02-14 09:17:20|715.5|711.5|716.08|712.08|716.08|712.08|715.25|711.25|35
1613294250000|2021-02-14 09:17:30|716.15|712.15|716.1|712.1|716.21|712.21|715.98|711.98|31
1613294260000|2021-02-14 09:17:40|716.03|712.03|715.91|711.91|716.03|712.03|715.57|711.57|31
1613294270000|2021-02-14 09:17:50|715.85|711.85|715.85|711.85|716.25|712.25|715.83|711.83|29
1613294280000|2021-02-14 09:18:00|715.87|711.87|716.08|712.08|716.08|712.08|715.87|711.87|23
1613294290000|2021-02-14 09:18:10|716.27|712.27|716.44|712.44|716.54|712.54|716.27|712.27|23
1613294300000|2021-02-14 09:18:20|716.43|712.43|715.87|711.87|716.45|712.45|715.87|711.87|28
1613294310000|2021-02-14 09:18:30|715.86|711.86|715.99|711.99|715.99|711.99|715.78|711.78|19
1613294320000|2021-02-14 09:18:40|716.02|712.02|715.78|711.78|716.02|712.02|715.76|711.76|30
1613294330000|2021-02-14 09:18:50|715.72|711.72|715.87|711.87|715.87|711.87|715.59|711.59|28
1613294340000|2021-02-14 09:19:00|715.89|711.89|715.69|711.69|715.89|711.89|715.59|711.59|24
1613294350000|2021-02-14 09:19:10|715.62|711.62|715.26|711.26|715.66|711.66|715.26|711.26|26
1613294360000|2021-02-14 09:19:20|715.27|711.27|715.11|711.11|715.27|711.27|714.9|710.9|25
1613294370000|2021-02-14 09:19:30|715.31|711.31|715.82|711.82|715.82|711.82|715.17|711.17|31
1613294380000|2021-02-14 09:19:40|715.81|711.81|715.61|711.61|716.09|712.09|715.61|711.61|17
1613294390000|2021-02-14 09:19:50|715.59|711.59|715.17|711.17|715.61|711.61|715.16|711.16|26
1613294400000|2021-02-14 09:20:00|715.15|711.15|714.81|710.81|715.27|711.27|714.71|710.71|25
1613294410000|2021-02-14 09:20:10|714.74|710.74|715.27|711.27|715.54|711.54|714.73|710.73|35
1613294420000|2021-02-14 09:20:20|715.22|711.22|714.55|710.55|715.22|711.22|714.52|710.52|31
1613294430000|2021-02-14 09:20:30|714.53|710.53|714.32|710.32|714.53|710.53|714.16|710.16|30
1613294440000|2021-02-14 09:20:40|714.33|710.33|714.09|710.09|714.44|710.44|714.06|710.06|23
1613294450000|2021-02-14 09:20:50|714.08|710.08|714.43|710.43|714.43|710.43|714.08|710.08|31
1613294460000|2021-02-14 09:21:00|714.38|710.38|713.29|709.29|714.42|710.42|713.29|709.29|34
1613294470000|2021-02-14 09:21:10|713.32|709.32|712.65|708.65|713.38|709.38|712.65|708.65|32
1613294480000|2021-02-14 09:21:20|712.68|708.68|711.9|707.9|712.75|708.75|711.89|707.89|24
1613294490000|2021-02-14 09:21:30|711.89|707.89|712.32|708.32|712.38|708.38|711.84|707.84|23
1613294500000|2021-02-14 09:21:40|712.29|708.29|713.13|709.13|713.2|709.2|712.29|708.29|27
1613294510000|2021-02-14 09:21:50|713.12|709.12|712.78|708.78|713.18|709.18|712.78|708.78|32
1613294520000|2021-02-14 09:22:00|712.41|708.41|713.05|709.05|713.15|709.15|712.41|708.41|27
1613294530000|2021-02-14 09:22:10|713.15|709.15|712.65|708.65|713.38|709.38|712.65|708.65|22
1613294540000|2021-02-14 09:22:20|712.86|708.86|712.79|708.79|713.15|709.15|712.62|708.62|30
1613294550000|2021-02-14 09:22:30|712.81|708.81|713.04|709.04|713.31|709.31|712.81|708.81|26
1613294560000|2021-02-14 09:22:40|713.03|709.03|713.04|709.04|713.04|709.04|712.86|708.86|19
1613294570000|2021-02-14 09:22:50|713.05|709.05|713.15|709.15|713.21|709.21|712.99|708.99|33
1613294580000|2021-02-14 09:23:00|713.16|709.16|713.22|709.22|713.25|709.25|713.06|709.06|34
1613294590000|2021-02-14 09:23:10|713.2|709.2|713.81|709.81|713.81|709.81|713.14|709.14|23
1613294600000|2021-02-14 09:23:20|713.82|709.82|714.41|710.41|714.54|710.54|713.79|709.79|28
1613294610000|2021-02-14 09:23:30|714.47|710.47|714.2|710.2|714.48|710.48|713.98|709.98|33
1613294620000|2021-02-14 09:23:40|714.17|710.17|713.64|709.64|714.19|710.19|713.63|709.63|22
1613294630000|2021-02-14 09:23:50|713.61|709.61|713.22|709.22|713.67|709.67|713.06|709.06|24
1613294640000|2021-02-14 09:24:00|713.24|709.24|713.73|709.73|713.76|709.76|713.16|709.16|31
1613294650000|2021-02-14 09:24:10|713.75|709.75|713.69|709.69|713.75|709.75|713.66|709.66|24
1613294660000|2021-02-14 09:24:20|713.66|709.66|713.2|709.2|713.67|709.67|713.05|709.05|32
1613294670000|2021-02-14 09:24:30|713.5|709.5|713.23|709.23|713.56|709.56|713.21|709.21|29
1613294680000|2021-02-14 09:24:40|713.25|709.25|713.5|709.5|713.62|709.62|713.25|709.25|27
1613294690000|2021-02-14 09:24:50|713.56|709.56|713.52|709.52|713.67|709.67|713.5|709.5|31
1613294700000|2021-02-14 09:25:00|713.56|709.56|713.88|709.88|713.91|709.91|713.56|709.56|29
1613294710000|2021-02-14 09:25:10|713.87|709.87|714.03|710.03|714.04|710.04|713.82|709.82|23
1613294720000|2021-02-14 09:25:20|714.02|710.02|714.69|710.69|714.71|710.71|714.02|710.02|32
1613294730000|2021-02-14 09:25:30|714.72|710.72|714.71|710.71|714.78|710.78|714.34|710.34|21
1613294740000|2021-02-14 09:25:40|714.69|710.69|714.86|710.86|714.9|710.9|714.69|710.69|20
1613294750000|2021-02-14 09:25:50|714.84|710.84|714.27|710.27|714.84|710.84|714.26|710.26|32
1613294760000|2021-02-14 09:26:00|714.26|710.26|714.63|710.63|714.63|710.63|714.26|710.26|28
1613294770000|2021-02-14 09:26:10|714.62|710.62|714.62|710.62|714.62|710.62|714.57|710.57|23
1613294780000|2021-02-14 09:26:20|714.64|710.64|715.28|711.28|715.3|711.3|714.62|710.62|34
1613294790000|2021-02-14 09:26:30|715.2|711.2|715.01|711.01|715.29|711.29|714.95|710.95|29
1613294800000|2021-02-14 09:26:40|715.02|711.02|715.09|711.09|715.17|711.17|714.94|710.94|24
1613294810000|2021-02-14 09:26:50|715.08|711.08|714.56|710.56|715.09|711.09|714.56|710.56|25
1613294820000|2021-02-14 09:27:00|714.57|710.57|714.93|710.93|715.07|711.07|714.56|710.56|29
1613294830000|2021-02-14 09:27:10|714.91|710.91|715.04|711.04|715.05|711.05|714.91|710.91|12
1613294840000|2021-02-14 09:27:20|715.03|711.03|715.15|711.15|715.17|711.17|715.03|711.03|13
1613294850000|2021-02-14 09:27:30|715.16|711.16|715.02|711.02|715.16|711.16|714.66|710.66|20
1613294860000|2021-02-14 09:27:40|715.05|711.05|715.89|711.89|715.9|711.9|714.99|710.99|25
1613294870000|2021-02-14 09:27:50|715.87|711.87|715.56|711.56|715.87|711.87|715.44|711.44|25
1613294880000|2021-02-14 09:28:00|715.57|711.57|715.68|711.68|715.69|711.69|715.57|711.57|20
1613294890000|2021-02-14 09:28:10|715.67|711.67|715.06|711.06|715.67|711.67|715|711|25
1613294900000|2021-02-14 09:28:20|715.08|711.08|715.07|711.07|715.13|711.13|715.06|711.06|20
1613294910000|2021-02-14 09:28:30|715.04|711.04|714.58|710.58|715.06|711.06|714.45|710.45|32
1613294920000|2021-02-14 09:28:40|714.55|710.55|714.17|710.17|714.55|710.55|714.06|710.06|28
1613294930000|2021-02-14 09:28:50|714.16|710.16|713.98|709.98|714.19|710.19|713.98|709.98|18
1613294940000|2021-02-14 09:29:00|714.01|710.01|713.97|709.97|714.06|710.06|713.94|709.94|29
1613294950000|2021-02-14 09:29:10|713.94|709.94|713.79|709.79|713.96|709.96|713.66|709.66|24
1613294960000|2021-02-14 09:29:20|713.8|709.8|713.77|709.77|713.96|709.96|713.58|709.58|21
1613294970000|2021-02-14 09:29:30|713.86|709.86|713.67|709.67|713.91|709.91|713.67|709.67|24
1613294980000|2021-02-14 09:29:40|713.68|709.68|713.6|709.6|713.7|709.7|713.6|709.6|22
1613294990000|2021-02-14 09:29:50|713.61|709.61|713.22|709.22|713.65|709.65|713.21|709.21|16
1613295000000|2021-02-14 09:30:00|713.2|709.2|713.47|709.47|713.47|709.47|713.16|709.16|26
1613295010000|2021-02-14 09:30:10|713.44|709.44|713.53|709.53|713.57|709.57|713.37|709.37|23
1613295020000|2021-02-14 09:30:20|713.57|709.57|713.25|709.25|713.58|709.58|713.24|709.24|26
1613295030000|2021-02-14 09:30:30|713.24|709.24|712.32|708.32|713.55|709.55|712.32|708.32|27
1613295040000|2021-02-14 09:30:40|712.34|708.34|712.57|708.57|712.61|708.61|712.25|708.25|25
1613295050000|2021-02-14 09:30:50|712.56|708.56|712.54|708.54|712.65|708.65|712.22|708.22|28
1613295060000|2021-02-14 09:31:00|712.61|708.61|712.84|708.84|712.84|708.84|712.51|708.51|31
1613295070000|2021-02-14 09:31:10|712.97|708.97|712.82|708.82|713.19|709.19|712.82|708.82|24
1613295080000|2021-02-14 09:31:20|712.83|708.83|712.78|708.78|712.83|708.83|712.67|708.67|22
1613295090000|2021-02-14 09:31:30|712.76|708.76|712.9|708.9|712.9|708.9|712.76|708.76|17
1613295100000|2021-02-14 09:31:40|712.89|708.89|712.82|708.82|712.9|708.9|712.82|708.82|14
1613295110000|2021-02-14 09:31:50|712.85|708.85|712.75|708.75|712.85|708.85|712.56|708.56|26
1613295120000|2021-02-14 09:32:00|712.76|708.76|712.57|708.57|712.78|708.78|712.44|708.44|23
1613295130000|2021-02-14 09:32:10|712.56|708.56|712.22|708.22|712.56|708.56|712.18|708.18|26
1613295140000|2021-02-14 09:32:20|712.16|708.16|712.48|708.48|712.52|708.52|712.11|708.11|34
1613295150000|2021-02-14 09:32:30|712.55|708.55|713.14|709.14|713.14|709.14|712.55|708.55|19
1613295160000|2021-02-14 09:32:40|713.18|709.18|712.94|708.94|713.33|709.33|712.8|708.8|29
1613295170000|2021-02-14 09:32:50|712.93|708.93|713.4|709.4|713.4|709.4|712.91|708.91|22
1613295180000|2021-02-14 09:33:00|713.38|709.38|713.6|709.6|713.61|709.61|713.26|709.26|24
1613295190000|2021-02-14 09:33:10|713.58|709.58|713.51|709.51|713.6|709.6|713.15|709.15|31
1613295200000|2021-02-14 09:33:20|713.52|709.52|713|709|713.58|709.58|713|709|31
1613295210000|2021-02-14 09:33:30|713.01|709.01|712.81|708.81|713.04|709.04|712.79|708.79|28
1613295220000|2021-02-14 09:33:40|712.83|708.83|712.06|708.06|712.89|708.89|712.01|708.01|31
1613295230000|2021-02-14 09:33:50|712.04|708.04|712.3|708.3|712.41|708.41|711.92|707.92|30
1613295240000|2021-02-14 09:34:00|712.36|708.36|712.55|708.55|712.55|708.55|712.11|708.11|34
1613295250000|2021-02-14 09:34:10|712.53|708.53|712.02|708.02|712.54|708.54|711.9|707.9|27
1613295260000|2021-02-14 09:34:20|712.01|708.01|711.06|707.06|712.01|708.01|711.05|707.05|29
1613295270000|2021-02-14 09:34:30|711.05|707.05|710.5|706.5|711.05|707.05|710.5|706.5|31
1613295280000|2021-02-14 09:34:40|710.61|706.61|710.36|706.36|710.61|706.61|710.36|706.36|30
1613295290000|2021-02-14 09:34:50|710.38|706.38|711.62|707.62|711.81|707.81|710.29|706.29|26
1613295300000|2021-02-14 09:35:00|711.98|707.98|711.18|707.18|711.98|707.98|711.18|707.18|34
1613295310000|2021-02-14 09:35:10|711.19|707.19|711.82|707.82|711.84|707.84|711.19|707.19|30
1613295320000|2021-02-14 09:35:20|711.81|707.81|712.08|708.08|712.09|708.09|711.58|707.58|32
1613295330000|2021-02-14 09:35:30|712.05|708.05|711.98|707.98|712.26|708.26|711.9|707.9|26
1613295340000|2021-02-14 09:35:40|712|708|711.25|707.25|712.16|708.16|711.24|707.24|34
1613295350000|2021-02-14 09:35:50|711.24|707.24|711.52|707.52|711.73|707.73|711.06|707.06|34
1613295360000|2021-02-14 09:36:00|711.55|707.55|711.43|707.43|711.99|707.99|711.21|707.21|33
1613295370000|2021-02-14 09:36:10|711.48|707.48|711.16|707.16|711.73|707.73|711.12|707.12|33
1613295380000|2021-02-14 09:36:20|711.18|707.18|710.87|706.87|711.21|707.21|710.87|706.87|28
1613295390000|2021-02-14 09:36:30|710.77|706.77|710.54|706.54|710.81|706.81|710.5|706.5|34
1613295400000|2021-02-14 09:36:40|710.51|706.51|709.96|705.96|710.62|706.62|709.9|705.9|36
1613295410000|2021-02-14 09:36:50|709.97|705.97|710.1|706.1|710.57|706.57|709.94|705.94|34
1613295420000|2021-02-14 09:37:00|710.08|706.08|709.63|705.63|710.11|706.11|709.56|705.56|24
1613295430000|2021-02-14 09:37:10|709.6|705.6|709.21|705.21|709.63|705.63|709.21|705.21|16
1613295440000|2021-02-14 09:37:20|709.1|705.1|709.35|705.35|709.35|705.35|709.07|705.07|25
1613295450000|2021-02-14 09:37:30|709.33|705.33|709.23|705.23|709.64|705.64|709.17|705.17|31
1613295460000|2021-02-14 09:37:40|709.25|705.25|708.89|704.89|709.28|705.28|708.85|704.85|22
1613295470000|2021-02-14 09:37:50|708.9|704.9|707.65|703.65|708.92|704.92|707.64|703.64|24
1613295480000|2021-02-14 09:38:00|707.64|703.64|707.08|703.08|707.69|703.69|707.03|703.03|34
1613295490000|2021-02-14 09:38:10|707.09|703.09|708.13|704.13|708.13|704.13|707.09|703.09|31
1613295500000|2021-02-14 09:38:20|708.1|704.1|709.05|705.05|709.05|705.05|708.06|704.06|28
1613295510000|2021-02-14 09:38:30|709.07|705.07|709.36|705.36|709.54|705.54|709.05|705.05|33
1613295520000|2021-02-14 09:38:40|709.37|705.37|709.02|705.02|709.37|705.37|708.77|704.77|32
1613295530000|2021-02-14 09:38:50|709.04|705.04|709.75|705.75|709.75|705.75|709.03|705.03|31
1613295540000|2021-02-14 09:39:00|709.74|705.74|711.57|707.57|711.57|707.57|709.74|705.74|33
1613295550000|2021-02-14 09:39:10|711.59|707.59|712.35|708.35|712.42|708.42|711.59|707.59|27
1613295560000|2021-02-14 09:39:20|712.38|708.38|712.41|708.41|712.42|708.42|712.22|708.22|25
1613295570000|2021-02-14 09:39:30|712.43|708.43|712.75|708.75|713|709|712.33|708.33|29
1613295580000|2021-02-14 09:39:40|712.73|708.73|711.97|707.97|712.97|708.97|711.97|707.97|28
1613295590000|2021-02-14 09:39:50|711.98|707.98|711.53|707.53|711.98|707.98|711.28|707.28|34
1613295600000|2021-02-14 09:40:00|711.76|707.76|711.8|707.8|712.48|708.48|711.7|707.7|34
1613295610000|2021-02-14 09:40:10|711.83|707.83|711.84|707.84|711.99|707.99|711.83|707.83|26
1613295620000|2021-02-14 09:40:20|711.91|707.91|712.47|708.47|712.47|708.47|711.91|707.91|25
1613295630000|2021-02-14 09:40:30|712.46|708.46|712.4|708.4|712.51|708.51|712.18|708.18|28
1613295640000|2021-02-14 09:40:40|712.39|708.39|711.74|707.74|712.4|708.4|711.74|707.74|23
1613295650000|2021-02-14 09:40:50|711.86|707.86|711.63|707.63|711.86|707.86|711.53|707.53|31
1613295660000|2021-02-14 09:41:00|711.65|707.65|712.01|708.01|712.18|708.18|711.65|707.65|25
1613295670000|2021-02-14 09:41:10|712.02|708.02|711.97|707.97|712.06|708.06|711.82|707.82|25
1613295680000|2021-02-14 09:41:20|711.98|707.98|712.22|708.22|712.22|708.22|711.97|707.97|20
1613295690000|2021-02-14 09:41:30|712.23|708.23|712.32|708.32|712.36|708.36|712.16|708.16|20
1613295700000|2021-02-14 09:41:40|712.35|708.35|712.53|708.53|712.65|708.65|712.27|708.27|25
1613295710000|2021-02-14 09:41:50|712.51|708.51|712.5|708.5|712.56|708.56|712.37|708.37|23
1613295720000|2021-02-14 09:42:00|712.51|708.51|712.5|708.5|712.51|708.51|712.39|708.39|19
1613295730000|2021-02-14 09:42:10|712.47|708.47|712|708|712.47|708.47|711.88|707.88|26
1613295740000|2021-02-14 09:42:20|711.98|707.98|711.97|707.97|712.03|708.03|711.88|707.88|22
1613295750000|2021-02-14 09:42:30|711.94|707.94|711.7|707.7|711.99|707.99|711.65|707.65|27
1613295760000|2021-02-14 09:42:40|711.66|707.66|711.14|707.14|711.69|707.69|711.14|707.14|26
1613295770000|2021-02-14 09:42:50|711.15|707.15|710.77|706.77|711.26|707.26|710.77|706.77|22
1613295780000|2021-02-14 09:43:00|710.79|706.79|710.7|706.7|710.86|706.86|710.62|706.62|30
1613295790000|2021-02-14 09:43:10|710.73|706.73|709.93|705.93|710.73|706.73|709.93|705.93|33
1613295800000|2021-02-14 09:43:20|709.91|705.91|709.39|705.39|709.91|705.91|709.36|705.36|30
1613295810000|2021-02-14 09:43:30|709.38|705.38|709.15|705.15|709.4|705.4|709.04|705.04|31
1613295820000|2021-02-14 09:43:40|708.87|704.87|708.62|704.62|708.87|704.87|708.53|704.53|27
1613295830000|2021-02-14 09:43:50|708.59|704.59|709.35|705.35|709.4|705.4|708.55|704.55|34
1613295840000|2021-02-14 09:44:00|709.37|705.37|709.92|705.92|709.93|705.93|709.37|705.37|26
1613295850000|2021-02-14 09:44:10|709.93|705.93|709.45|705.45|709.97|705.97|709.21|705.21|26
1613295860000|2021-02-14 09:44:20|709.36|705.36|709.43|705.43|709.49|705.49|709.33|705.33|27
1613295870000|2021-02-14 09:44:30|709.44|705.44|708.97|704.97|709.44|705.44|708.96|704.96|26
1613295880000|2021-02-14 09:44:40|708.98|704.98|708.73|704.73|708.98|704.98|708.61|704.61|26
1613295890000|2021-02-14 09:44:50|708.7|704.7|707.99|703.99|708.7|704.7|707.97|703.97|32
1613295900000|2021-02-14 09:45:00|708|704|708.67|704.67|708.73|704.73|707.99|703.99|29
1613295910000|2021-02-14 09:45:10|708.66|704.66|708.6|704.6|708.68|704.68|708.59|704.59|29
1613295920000|2021-02-14 09:45:20|708.54|704.54|708.54|704.54|708.58|704.58|708.52|704.52|16
1613295930000|2021-02-14 09:45:30|708.53|704.53|708.52|704.52|708.58|704.58|708.34|704.34|23
1613295940000|2021-02-14 09:45:40|708.54|704.54|708.68|704.68|708.68|704.68|708.24|704.24|24
1613295950000|2021-02-14 09:45:50|708.71|704.71|707.52|703.52|708.71|704.71|707.52|703.52|36
1613295960000|2021-02-14 09:46:00|707.48|703.48|708.38|704.38|708.46|704.46|707.42|703.42|30
1613295970000|2021-02-14 09:46:10|708.36|704.36|709.36|705.36|709.36|705.36|708.36|704.36|27
1613295980000|2021-02-14 09:46:20|709.38|705.38|710|706|710.01|706.01|709.38|705.38|26
1613295990000|2021-02-14 09:46:30|710.04|706.04|710.05|706.05|710.05|706.05|709.78|705.78|30
1613296000000|2021-02-14 09:46:40|710.08|706.08|710.02|706.02|710.13|706.13|709.88|705.88|20
1613296010000|2021-02-14 09:46:50|710.08|706.08|710.05|706.05|710.53|706.53|710.05|706.05|29
1613296020000|2021-02-14 09:47:00|710.02|706.02|709.61|705.61|710.04|706.04|709.54|705.54|30
1613296030000|2021-02-14 09:47:10|709.63|705.63|709.98|705.98|710.07|706.07|709.62|705.62|25
1613296040000|2021-02-14 09:47:20|709.99|705.99|708.96|704.96|709.99|705.99|708.95|704.95|31
1613296050000|2021-02-14 09:47:30|708.9|704.9|709.39|705.39|709.4|705.4|708.89|704.89|29
1613296060000|2021-02-14 09:47:40|709.38|705.38|708.83|704.83|709.38|705.38|708.75|704.75|30
1613296070000|2021-02-14 09:47:50|708.84|704.84|708.8|704.8|708.85|704.85|708.8|704.8|13
1613296080000|2021-02-14 09:48:00|708.79|704.79|708.86|704.86|708.86|704.86|708.79|704.79|16
1613296090000|2021-02-14 09:48:10|708.88|704.88|708.67|704.67|708.88|704.88|708.6|704.6|23
1613296100000|2021-02-14 09:48:20|708.63|704.63|709.21|705.21|709.27|705.27|708.63|704.63|31
1613296110000|2021-02-14 09:48:30|709.23|705.23|709.19|705.19|709.42|705.42|709.1|705.1|27
1613296120000|2021-02-14 09:48:40|709.2|705.2|709.76|705.76|709.97|705.97|709.16|705.16|19
1613296130000|2021-02-14 09:48:50|709.77|705.77|709.5|705.5|709.79|705.79|709.5|705.5|23
1613296140000|2021-02-14 09:49:00|709.51|705.51|709.76|705.76|709.79|705.79|709.34|705.34|30
1613296150000|2021-02-14 09:49:10|709.74|705.74|709.29|705.29|709.76|705.76|709.18|705.18|33
1613296160000|2021-02-14 09:49:20|709.27|705.27|709.34|705.34|709.36|705.36|709.03|705.03|18
1613296170000|2021-02-14 09:49:30|709.35|705.35|709.35|705.35|709.43|705.43|709.08|705.08|24
1613296180000|2021-02-14 09:49:40|709.39|705.39|709.69|705.69|709.69|705.69|709.23|705.23|28
1613296190000|2021-02-14 09:49:50|709.7|705.7|709.59|705.59|709.7|705.7|709.44|705.44|24
1613296200000|2021-02-14 09:50:00|709.65|705.65|709.27|705.27|709.65|705.65|709.22|705.22|29
1613296210000|2021-02-14 09:50:10|709.21|705.21|708.44|704.44|709.26|705.26|708.42|704.42|31
1613296220000|2021-02-14 09:50:20|708.48|704.48|708.45|704.45|708.55|704.55|708.45|704.45|29
1613296230000|2021-02-14 09:50:30|708.47|704.47|708.35|704.35|708.67|704.67|708.26|704.26|20
1613296240000|2021-02-14 09:50:40|708.34|704.34|708.01|704.01|708.34|704.34|707.99|703.99|17
1613296250000|2021-02-14 09:50:50|707.92|703.92|708.46|704.46|708.46|704.46|707.92|703.92|22
1613296260000|2021-02-14 09:51:00|708.47|704.47|708.54|704.54|708.56|704.56|708.2|704.2|27
1613296270000|2021-02-14 09:51:10|708.5|704.5|708.45|704.45|708.5|704.5|708.4|704.4|22
1613296280000|2021-02-14 09:51:20|708.53|704.53|708.94|704.94|708.94|704.94|708.47|704.47|32
1613296290000|2021-02-14 09:51:30|708.88|704.88|708.91|704.91|708.91|704.91|708.8|704.8|27
1613296300000|2021-02-14 09:51:40|708.92|704.92|709.3|705.3|709.3|705.3|708.92|704.92|20
1613296310000|2021-02-14 09:51:50|709.32|705.32|710.06|706.06|710.06|706.06|709.32|705.32|19
1613296320000|2021-02-14 09:52:00|709.99|705.99|709.75|705.75|709.99|705.99|709.53|705.53|24
1613296330000|2021-02-14 09:52:10|709.74|705.74|709.95|705.95|709.95|705.95|709.73|705.73|15
1613296340000|2021-02-14 09:52:20|709.93|705.93|710.05|706.05|710.06|706.06|709.92|705.92|16
1613296350000|2021-02-14 09:52:30|710.04|706.04|710.09|706.09|710.09|706.09|710.02|706.02|12
1613296360000|2021-02-14 09:52:40|710.1|706.1|710.13|706.13|710.16|706.16|710.1|706.1|16
1613296370000|2021-02-14 09:52:50|710.15|706.15|710.16|706.16|710.18|706.18|710.13|706.13|17
1613296380000|2021-02-14 09:53:00|710.17|706.17|710.8|706.8|710.8|706.8|710.14|706.14|21
1613296390000|2021-02-14 09:53:10|710.72|706.72|710.91|706.91|710.93|706.93|710.58|706.58|31
1613296400000|2021-02-14 09:53:20|710.9|706.9|711.13|707.13|711.14|707.14|710.88|706.88|16
1613296410000|2021-02-14 09:53:30|711.1|707.1|710.9|706.9|711.17|707.17|710.89|706.89|29
1613296420000|2021-02-14 09:53:40|710.85|706.85|710.34|706.34|710.91|706.91|710.34|706.34|27
1613296430000|2021-02-14 09:53:50|709.96|705.96|709.45|705.45|710.07|706.07|709.34|705.34|31
1613296440000|2021-02-14 09:54:00|709.42|705.42|709.54|705.54|709.79|705.79|709.39|705.39|25
1613296450000|2021-02-14 09:54:10|709.49|705.49|709.72|705.72|709.73|705.73|709.48|705.48|28
1613296460000|2021-02-14 09:54:20|709.75|705.75|709.78|705.78|709.81|705.81|709.69|705.69|22
1613296470000|2021-02-14 09:54:30|709.65|705.65|709.53|705.53|709.65|705.65|709.48|705.48|19
1613296480000|2021-02-14 09:54:40|709.52|705.52|709.74|705.74|709.79|705.79|709.51|705.51|22
1613296490000|2021-02-14 09:54:50|709.47|705.47|709.73|705.73|709.8|705.8|709.46|705.46|16
1613296500000|2021-02-14 09:55:00|709.71|705.71|709.5|705.5|709.72|705.72|709.4|705.4|22
1613296510000|2021-02-14 09:55:10|709.49|705.49|709.3|705.3|709.49|705.49|709.25|705.25|18
1613296520000|2021-02-14 09:55:20|709.28|705.28|709.28|705.28|709.31|705.31|709.28|705.28|17
1613296530000|2021-02-14 09:55:30|709.31|705.31|709.32|705.32|709.41|705.41|709.31|705.31|19
1613296540000|2021-02-14 09:55:40|709.25|705.25|708.23|704.23|709.25|705.25|708.23|704.23|26
1613296550000|2021-02-14 09:55:50|708.22|704.22|707.88|703.88|708.23|704.23|707.8|703.8|31
1613296560000|2021-02-14 09:56:00|707.8|703.8|707.28|703.28|707.8|703.8|707.09|703.09|27
1613296570000|2021-02-14 09:56:10|707.31|703.31|707.1|703.1|707.31|703.31|706.68|702.68|32
1613296580000|2021-02-14 09:56:20|707.09|703.09|706.64|702.64|707.24|703.24|706.57|702.57|31
1613296590000|2021-02-14 09:56:30|706.61|702.61|706.25|702.25|706.69|702.69|706.24|702.24|22
1613296600000|2021-02-14 09:56:40|706.18|702.18|706.18|702.18|706.31|702.31|706.17|702.17|30
1613296610000|2021-02-14 09:56:50|706.17|702.17|706.15|702.15|706.17|702.17|706.15|702.15|8
1613296620000|2021-02-14 09:57:00|706.16|702.16|705.9|701.9|706.23|702.23|705.87|701.87|29
1613296630000|2021-02-14 09:57:10|705.89|701.89|706.05|702.05|706.09|702.09|705.86|701.86|24
1613296640000|2021-02-14 09:57:20|706.08|702.08|706.2|702.2|706.32|702.32|706.06|702.06|17
1613296650000|2021-02-14 09:57:30|706.19|702.19|706.56|702.56|706.6|702.6|706.18|702.18|28
1613296660000|2021-02-14 09:57:40|706.68|702.68|707.38|703.38|707.38|703.38|706.68|702.68|33
1613296670000|2021-02-14 09:57:50|707.37|703.37|706.94|702.94|707.41|703.41|706.88|702.88|29
1613296680000|2021-02-14 09:58:00|706.98|702.98|706.93|702.93|707.25|703.25|706.82|702.82|34
1613296690000|2021-02-14 09:58:10|706.92|702.92|706.77|702.77|706.93|702.93|706.76|702.76|26
1613296700000|2021-02-14 09:58:20|706.75|702.75|706.38|702.38|706.76|702.76|706.35|702.35|27
1613296710000|2021-02-14 09:58:30|706.07|702.07|706.18|702.18|706.18|702.18|706.04|702.04|18
1613296720000|2021-02-14 09:58:40|706.15|702.15|706.33|702.33|706.4|702.4|706.15|702.15|29
1613296730000|2021-02-14 09:58:50|706.31|702.31|706|702|706.41|702.41|705.98|701.98|27
1613296740000|2021-02-14 09:59:00|705.96|701.96|706.07|702.07|706.25|702.25|705.96|701.96|33
1613296750000|2021-02-14 09:59:10|706.16|702.16|706.07|702.07|706.18|702.18|706.01|702.01|25
1613296760000|2021-02-14 09:59:20|706.03|702.03|706.11|702.11|706.22|702.22|706.03|702.03|27
1613296770000|2021-02-14 09:59:30|706.08|702.08|706.12|702.12|706.15|702.15|706.08|702.08|14
1613296780000|2021-02-14 09:59:40|706.11|702.11|706.2|702.2|706.28|702.28|706.1|702.1|25
1613296790000|2021-02-14 09:59:50|706.22|702.22|706.18|702.18|706.22|702.22|706.17|702.17|6
1613296800000|2021-02-14 10:00:00|706.17|702.17|706.14|702.14|706.17|702.17|706.1|702.1|23
1613296810000|2021-02-14 10:00:10|706.15|702.15|706.17|702.17|706.27|702.27|706.14|702.14|21
1613296820000|2021-02-14 10:00:20|706.2|702.2|706.26|702.26|706.26|702.26|706.16|702.16|21
1613296830000|2021-02-14 10:00:30|706.35|702.35|706.07|702.07|706.53|702.53|706.03|702.03|30
1613296840000|2021-02-14 10:00:40|706.09|702.09|706.2|702.2|706.29|702.29|706.01|702.01|29
1613296850000|2021-02-14 10:00:50|706.19|702.19|706.2|702.2|706.6|702.6|706.19|702.19|27
1613296860000|2021-02-14 10:01:00|706.19|702.19|706.35|702.35|706.35|702.35|706.19|702.19|7
1613296870000|2021-02-14 10:01:10|706.34|702.34|706.93|702.93|706.95|702.95|706.21|702.21|31
1613296880000|2021-02-14 10:01:20|706.96|702.96|708.28|704.28|708.28|704.28|706.96|702.96|32
1613296890000|2021-02-14 10:01:30|708.35|704.35|707.45|703.45|708.36|704.36|707.38|703.38|37
1613296900000|2021-02-14 10:01:40|707.46|703.46|707.54|703.54|707.58|703.58|707.4|703.4|30
1613296910000|2021-02-14 10:01:50|707.53|703.53|707.43|703.43|707.53|703.53|707.29|703.29|22
1613296920000|2021-02-14 10:02:00|707.42|703.42|707.93|703.93|708.02|704.02|707.39|703.39|28
1613296930000|2021-02-14 10:02:10|707.92|703.92|708.2|704.2|708.29|704.29|707.86|703.86|28
1613296940000|2021-02-14 10:02:20|708.17|704.17|709.42|705.42|709.44|705.44|708.17|704.17|30
1613296950000|2021-02-14 10:02:30|709.44|705.44|709.41|705.41|709.71|705.71|709.22|705.22|29
1613296960000|2021-02-14 10:02:40|709.49|705.49|709.77|705.77|710.09|706.09|709.45|705.45|33
1613296970000|2021-02-14 10:02:50|709.84|705.84|709.44|705.44|709.9|705.9|709.31|705.31|24
1613296980000|2021-02-14 10:03:00|709.45|705.45|709.37|705.37|709.48|705.48|709.37|705.37|26
1613296990000|2021-02-14 10:03:10|709.4|705.4|709.84|705.84|709.85|705.85|709.2|705.2|32
1613297000000|2021-02-14 10:03:20|709.81|705.81|709.99|705.99|709.99|705.99|709.32|705.32|29
1613297010000|2021-02-14 10:03:30|709.97|705.97|710.11|706.11|710.19|706.19|709.97|705.97|26
1613297020000|2021-02-14 10:03:40|710.1|706.1|710.43|706.43|710.59|706.59|710.1|706.1|32
1613297030000|2021-02-14 10:03:50|710.42|706.42|709.74|705.74|710.59|706.59|709.74|705.74|31
1613297040000|2021-02-14 10:04:00|709.89|705.89|710.17|706.17|710.41|706.41|709.89|705.89|26
1613297050000|2021-02-14 10:04:10|710.09|706.09|709.92|705.92|710.09|706.09|709.91|705.91|20
1613297060000|2021-02-14 10:04:20|709.93|705.93|709.31|705.31|709.96|705.96|709.3|705.3|23
1613297070000|2021-02-14 10:04:30|709.3|705.3|709.46|705.46|709.46|705.46|709.28|705.28|24
1613297080000|2021-02-14 10:04:40|709.44|705.44|709.68|705.68|709.79|705.79|709.36|705.36|25
1613297090000|2021-02-14 10:04:50|709.67|705.67|709.23|705.23|709.67|705.67|709.23|705.23|24
1613297100000|2021-02-14 10:05:00|709.4|705.4|709.83|705.83|709.85|705.85|709.4|705.4|18
1613297110000|2021-02-14 10:05:10|709.84|705.84|709.9|705.9|709.99|705.99|709.81|705.81|23
1613297120000|2021-02-14 10:05:20|709.86|705.86|710.87|706.87|710.87|706.87|709.86|705.86|32
1613297130000|2021-02-14 10:05:30|710.88|706.88|711.17|707.17|711.17|707.17|710.86|706.86|29
1613297140000|2021-02-14 10:05:40|711.16|707.16|710.78|706.78|711.17|707.17|710.6|706.6|27
1613297150000|2021-02-14 10:05:50|710.81|706.81|710.02|706.02|710.81|706.81|709.88|705.88|32
1613297160000|2021-02-14 10:06:00|709.93|705.93|710.72|706.72|710.75|706.75|709.93|705.93|29
1613297170000|2021-02-14 10:06:10|710.71|706.71|711.16|707.16|711.16|707.16|710.66|706.66|25
1613297180000|2021-02-14 10:06:20|711.15|707.15|711.06|707.06|711.48|707.48|711.06|707.06|24
1613297190000|2021-02-14 10:06:30|711.09|707.09|710.89|706.89|711.09|707.09|710.73|706.73|31
1613297200000|2021-02-14 10:06:40|710.88|706.88|709.87|705.87|710.88|706.88|709.87|705.87|25
1613297210000|2021-02-14 10:06:50|709.9|705.9|708.9|704.9|709.91|705.91|708.88|704.88|36
1613297220000|2021-02-14 10:07:00|708.93|704.93|709.09|705.09|709.17|705.17|708.28|704.28|34
1613297230000|2021-02-14 10:07:10|709.06|705.06|708.05|704.05|709.06|705.06|708.05|704.05|28
1613297240000|2021-02-14 10:07:20|708.01|704.01|707.86|703.86|708.5|704.5|707.86|703.86|26
1613297250000|2021-02-14 10:07:30|707.96|703.96|708.12|704.12|708.12|704.12|707.84|703.84|24
1613297260000|2021-02-14 10:07:40|708.07|704.07|707.8|703.8|708.07|704.07|707.6|703.6|25
1613297270000|2021-02-14 10:07:50|707.86|703.86|707.33|703.33|707.86|703.86|707.33|703.33|23
1613297280000|2021-02-14 10:08:00|707.34|703.34|707.37|703.37|707.45|703.45|707.33|703.33|20
1613297290000|2021-02-14 10:08:10|707.36|703.36|707.35|703.35|707.46|703.46|707.29|703.29|25
1613297300000|2021-02-14 10:08:20|707.33|703.33|707.56|703.56|707.56|703.56|707.33|703.33|26
1613297310000|2021-02-14 10:08:30|707.58|703.58|708.1|704.1|708.15|704.15|707.58|703.58|28
1613297320000|2021-02-14 10:08:40|708.09|704.09|707.82|703.82|708.09|704.09|707.64|703.64|31
1613297330000|2021-02-14 10:08:50|707.83|703.83|708.16|704.16|708.19|704.19|707.83|703.83|28
1613297340000|2021-02-14 10:09:00|708.23|704.23|708.16|704.16|708.23|704.23|708.06|704.06|31
1613297350000|2021-02-14 10:09:10|708.13|704.13|708.26|704.26|708.38|704.38|708.12|704.12|26
1613297360000|2021-02-14 10:09:20|708.27|704.27|708.51|704.51|708.61|704.61|708.27|704.27|29
1613297370000|2021-02-14 10:09:30|708.52|704.52|708.25|704.25|708.59|704.59|708|704|32
1613297380000|2021-02-14 10:09:40|708.26|704.26|708.27|704.27|708.34|704.34|708.21|704.21|19
1613297390000|2021-02-14 10:09:50|708.24|704.24|708.42|704.42|708.5|704.5|708.21|704.21|34
1613297400000|2021-02-14 10:10:00|708.48|704.48|708.71|704.71|708.79|704.79|708.31|704.31|28
1613297410000|2021-02-14 10:10:10|708.68|704.68|708.56|704.56|708.77|704.77|708.47|704.47|24
1613297420000|2021-02-14 10:10:20|708.52|704.52|708.41|704.41|708.57|704.57|708.24|704.24|29
1613297430000|2021-02-14 10:10:30|708.38|704.38|707.72|703.72|708.4|704.4|707.72|703.72|26
1613297440000|2021-02-14 10:10:40|707.71|703.71|708.25|704.25|708.35|704.35|707.71|703.71|31
1613297450000|2021-02-14 10:10:50|708.26|704.26|708.18|704.18|708.29|704.29|708.17|704.17|31
1613297460000|2021-02-14 10:11:00|708.17|704.17|708.87|704.87|708.91|704.91|708.17|704.17|28
1613297470000|2021-02-14 10:11:10|708.88|704.88|709.72|705.72|709.74|705.74|708.88|704.88|32
1613297480000|2021-02-14 10:11:20|709.7|705.7|710.18|706.18|710.33|706.33|709.68|705.68|29
1613297490000|2021-02-14 10:11:30|710.2|706.2|710.37|706.37|710.39|706.39|710.12|706.12|28
1613297500000|2021-02-14 10:11:40|710.35|706.35|710.19|706.19|710.39|706.39|710.16|706.16|30
1613297510000|2021-02-14 10:11:50|710.21|706.21|710.53|706.53|710.56|706.56|710.21|706.21|27
1613297520000|2021-02-14 10:12:00|710.54|706.54|710.21|706.21|710.55|706.55|709.85|705.85|28
1613297530000|2021-02-14 10:12:10|710.19|706.19|709.88|705.88|710.27|706.27|709.88|705.88|30
1613297540000|2021-02-14 10:12:20|709.91|705.91|710.56|706.56|710.64|706.64|709.91|705.91|29
1613297550000|2021-02-14 10:12:30|710.48|706.48|710.39|706.39|710.54|706.54|710.29|706.29|30
1613297560000|2021-02-14 10:12:40|710.4|706.4|710.31|706.31|710.44|706.44|710.03|706.03|29
1613297570000|2021-02-14 10:12:50|710.21|706.21|711.08|707.08|711.08|707.08|710.16|706.16|32
1613297580000|2021-02-14 10:13:00|711.06|707.06|710.87|706.87|711.22|707.22|710.61|706.61|35
1613297590000|2021-02-14 10:13:10|710.81|706.81|710.81|706.81|710.85|706.85|710.69|706.69|25
1613297600000|2021-02-14 10:13:20|710.87|706.87|710.93|706.93|711.03|707.03|710.82|706.82|29
1613297610000|2021-02-14 10:13:30|710.96|706.96|711.11|707.11|711.17|707.17|710.93|706.93|18
1613297620000|2021-02-14 10:13:40|711.12|707.12|710.79|706.79|711.12|707.12|710.46|706.46|26
1613297630000|2021-02-14 10:13:50|710.82|706.82|710.36|706.36|710.84|706.84|710.31|706.31|31
1613297640000|2021-02-14 10:14:00|710.4|706.4|709.69|705.69|710.4|706.4|709.65|705.65|32
1613297650000|2021-02-14 10:14:10|709.6|705.6|709.23|705.23|709.67|705.67|709.12|705.12|32
1613297660000|2021-02-14 10:14:20|709.26|705.26|709.31|705.31|709.38|705.38|709.19|705.19|26
1613297670000|2021-02-14 10:14:30|709.3|705.3|708.98|704.98|709.32|705.32|708.9|704.9|33
1613297680000|2021-02-14 10:14:40|709|705|708|704|709.04|705.04|708|704|30
1613297690000|2021-02-14 10:14:50|707.99|703.99|707.93|703.93|708.06|704.06|707.93|703.93|30
1613297700000|2021-02-14 10:15:00|707.9|703.9|708.13|704.13|708.15|704.15|707.88|703.88|14
1613297710000|2021-02-14 10:15:10|708.15|704.15|707.89|703.89|708.19|704.19|707.86|703.86|21
1613297720000|2021-02-14 10:15:20|707.92|703.92|708.44|704.44|708.46|704.46|707.89|703.89|25
1613297730000|2021-02-14 10:15:30|708.43|704.43|709.13|705.13|709.44|705.44|708.39|704.39|28
1613297740000|2021-02-14 10:15:40|709.16|705.16|708.7|704.7|709.18|705.18|708.59|704.59|23
1613297750000|2021-02-14 10:15:50|708.71|704.71|708.35|704.35|708.72|704.72|708.32|704.32|30
1613297760000|2021-02-14 10:16:00|708.36|704.36|708.54|704.54|708.84|704.84|708.36|704.36|29
1613297770000|2021-02-14 10:16:10|708.53|704.53|708.47|704.47|708.72|704.72|708.4|704.4|24
1613297780000|2021-02-14 10:16:20|708.43|704.43|708.51|704.51|708.59|704.59|708.43|704.43|26
1613297790000|2021-02-14 10:16:30|708.5|704.5|708.32|704.32|708.5|704.5|707.96|703.96|30
1613297800000|2021-02-14 10:16:40|708.35|704.35|707.83|703.83|708.46|704.46|707.83|703.83|28
1613297810000|2021-02-14 10:16:50|708.02|704.02|707.96|703.96|708.02|704.02|707.84|703.84|27
1613297820000|2021-02-14 10:17:00|707.95|703.95|708.15|704.15|708.2|704.2|707.95|703.95|27
1613297830000|2021-02-14 10:17:10|708.12|704.12|707.89|703.89|708.16|704.16|707.82|703.82|25
1613297840000|2021-02-14 10:17:20|707.79|703.79|707.68|703.68|707.97|703.97|707.56|703.56|32
1613297850000|2021-02-14 10:17:30|707.67|703.67|707.65|703.65|707.74|703.74|707.65|703.65|22
1613297860000|2021-02-14 10:17:40|707.72|703.72|707.83|703.83|707.96|703.96|707.72|703.72|19
1613297870000|2021-02-14 10:17:50|707.84|703.84|707.69|703.69|708.03|704.03|707.61|703.61|29
1613297880000|2021-02-14 10:18:00|707.71|703.71|707.5|703.5|707.77|703.77|707.5|703.5|31
1613297890000|2021-02-14 10:18:10|707.47|703.47|707.02|703.02|707.54|703.54|706.95|702.95|33
1613297900000|2021-02-14 10:18:20|707.01|703.01|707.03|703.03|707.25|703.25|706.91|702.91|23
1613297910000|2021-02-14 10:18:30|707.02|703.02|706.61|702.61|707.05|703.05|706.61|702.61|28
1613297920000|2021-02-14 10:18:40|706.53|702.53|705.96|701.96|706.53|702.53|705.95|701.95|32
1613297930000|2021-02-14 10:18:50|705.99|701.99|705.94|701.94|706.36|702.36|705.73|701.73|32
1613297940000|2021-02-14 10:19:00|705.96|701.96|705.85|701.85|706.09|702.09|705.77|701.77|26
1613297950000|2021-02-14 10:19:10|705.84|701.84|705.76|701.76|705.87|701.87|705.76|701.76|12
1613297960000|2021-02-14 10:19:20|705.77|701.77|705.11|701.11|705.77|701.77|705.02|701.02|34
1613297970000|2021-02-14 10:19:30|705.13|701.13|705.17|701.17|705.28|701.28|705.12|701.12|26
1613297980000|2021-02-14 10:19:40|705.15|701.15|705.47|701.47|705.64|701.64|705.15|701.15|30
1613297990000|2021-02-14 10:19:50|705.51|701.51|705.87|701.87|705.94|701.94|705.5|701.5|37
1613298000000|2021-02-14 10:20:00|705.86|701.86|705.76|701.76|705.96|701.96|705.72|701.72|36
1613298010000|2021-02-14 10:20:10|705.79|701.79|705.48|701.48|705.87|701.87|705.46|701.46|29
1613298020000|2021-02-14 10:20:20|705.46|701.46|705.17|701.17|705.52|701.52|705.12|701.12|23
1613298030000|2021-02-14 10:20:30|705.2|701.2|705.16|701.16|705.57|701.57|705.12|701.12|26
1613298040000|2021-02-14 10:20:40|705.17|701.17|705.17|701.17|705.27|701.27|705.16|701.16|25
1613298050000|2021-02-14 10:20:50|705.19|701.19|705.7|701.7|705.7|701.7|705.19|701.19|34
1613298060000|2021-02-14 10:21:00|705.71|701.71|705.16|701.16|705.77|701.77|705.16|701.16|22
1613298070000|2021-02-14 10:21:10|705.12|701.12|704.78|700.78|705.12|701.12|704.72|700.72|27
1613298080000|2021-02-14 10:21:20|704.73|700.73|704.92|700.92|704.92|700.92|704.68|700.68|31
1613298090000|2021-02-14 10:21:30|704.82|700.82|704.73|700.73|704.86|700.86|704.7|700.7|31
1613298100000|2021-02-14 10:21:40|704.72|700.72|705|701|705.12|701.12|704.72|700.72|26
1613298110000|2021-02-14 10:21:50|704.99|700.99|704.6|700.6|704.99|700.99|704.54|700.54|30
1613298120000|2021-02-14 10:22:00|704.59|700.59|704.77|700.77|704.85|700.85|704.59|700.59|28
1613298130000|2021-02-14 10:22:10|704.63|700.63|704.27|700.27|704.67|700.67|704.21|700.21|29
1613298140000|2021-02-14 10:22:20|704.28|700.28|704.24|700.24|704.4|700.4|704.23|700.23|30
1613298150000|2021-02-14 10:22:30|704.22|700.22|704.39|700.39|704.49|700.49|704.22|700.22|31
1613298160000|2021-02-14 10:22:40|704.38|700.38|704.55|700.55|704.74|700.74|704.36|700.36|31
1613298170000|2021-02-14 10:22:50|704.58|700.58|703.56|699.56|704.6|700.6|703.55|699.55|32
1613298180000|2021-02-14 10:23:00|703.51|699.51|703.24|699.24|703.63|699.63|703.24|699.24|31
1613298190000|2021-02-14 10:23:10|703.25|699.25|702.83|698.83|703.25|699.25|702.75|698.75|29
1613298200000|2021-02-14 10:23:20|702.81|698.81|702.51|698.51|703.01|699.01|702.51|698.51|33
1613298210000|2021-02-14 10:23:30|702.53|698.53|700.62|696.62|702.56|698.56|699.78|695.78|35
1613298220000|2021-02-14 10:23:40|700.59|696.59|700.44|696.44|701.23|697.23|700.22|696.22|28
1613298230000|2021-02-14 10:23:50|700.34|696.34|700.74|696.74|701|697|699.78|695.78|37
1613298240000|2021-02-14 10:24:00|700.72|696.72|702.01|698.01|702.01|698.01|700.68|696.68|36
1613298250000|2021-02-14 10:24:10|702|698|701.5|697.5|702.11|698.11|701.49|697.49|32
1613298260000|2021-02-14 10:24:20|701.48|697.48|700.99|696.99|702.03|698.03|700.99|696.99|32
1613298270000|2021-02-14 10:24:30|700.88|696.88|700.98|696.98|700.98|696.98|700.57|696.57|23
1613298280000|2021-02-14 10:24:40|700.99|696.99|699.76|695.76|701.15|697.15|699.76|695.76|34
1613298290000|2021-02-14 10:24:50|699.75|695.75|700.2|696.2|700.24|696.24|699.54|695.54|35
1613298300000|2021-02-14 10:25:00|700.22|696.22|700.37|696.37|700.38|696.38|699.68|695.68|37
1613298310000|2021-02-14 10:25:10|700.44|696.44|700.23|696.23|700.61|696.61|700.14|696.14|28
1613298320000|2021-02-14 10:25:20|700.27|696.27|700.43|696.43|700.76|696.76|700.27|696.27|28
1613298330000|2021-02-14 10:25:30|700.24|696.24|700.07|696.07|700.7|696.7|700.07|696.07|35
1613298340000|2021-02-14 10:25:40|699.98|695.98|700.58|696.58|700.58|696.58|699.96|695.96|34
1613298350000|2021-02-14 10:25:50|700.56|696.56|701.48|697.48|701.55|697.55|700.41|696.41|36
1613298360000|2021-02-14 10:26:00|701.5|697.5|702.57|698.57|702.63|698.63|701.47|697.47|32
1613298370000|2021-02-14 10:26:10|702.54|698.54|702.38|698.38|703.06|699.06|702.32|698.32|32
1613298380000|2021-02-14 10:26:20|702.39|698.39|701.66|697.66|702.39|698.39|701.61|697.61|27
1613298390000|2021-02-14 10:26:30|701.61|697.61|701.52|697.52|701.67|697.67|701.49|697.49|27
1613298400000|2021-02-14 10:26:40|701.37|697.37|700.45|696.45|701.37|697.37|700.43|696.43|30
1613298410000|2021-02-14 10:26:50|700.46|696.46|700.4|696.4|700.46|696.46|700.27|696.27|18
1613298420000|2021-02-14 10:27:00|700.5|696.5|700.53|696.53|701.05|697.05|700.41|696.41|31
1613298430000|2021-02-14 10:27:10|700.54|696.54|700.22|696.22|700.61|696.61|700.2|696.2|21
1613298440000|2021-02-14 10:27:20|700.23|696.23|700.56|696.56|700.71|696.71|700.23|696.23|32
1613298450000|2021-02-14 10:27:30|700.52|696.52|700.31|696.31|700.52|696.52|700.13|696.13|27
1613298460000|2021-02-14 10:27:40|700.29|696.29|700.56|696.56|700.59|696.59|700.14|696.14|31
1613298470000|2021-02-14 10:27:50|700.58|696.58|699.95|695.95|700.71|696.71|699.95|695.95|35
1613298480000|2021-02-14 10:28:00|699.98|695.98|700.35|696.35|700.44|696.44|699.98|695.98|28
1613298490000|2021-02-14 10:28:10|700.24|696.24|700.16|696.16|700.39|696.39|700.13|696.13|29
1613298500000|2021-02-14 10:28:20|700.15|696.15|699.84|695.84|700.25|696.25|699.81|695.81|30
1613298510000|2021-02-14 10:28:30|699.86|695.86|699.92|695.92|700.21|696.21|699.83|695.83|22
1613298520000|2021-02-14 10:28:40|699.88|695.88|699.97|695.97|700.06|696.06|699.88|695.88|17
1613298530000|2021-02-14 10:28:50|699.91|695.91|699.18|695.18|699.91|695.91|698.92|694.92|24
1613298540000|2021-02-14 10:29:00|699.2|695.2|699.63|695.63|699.68|695.68|699.16|695.16|35
1613298550000|2021-02-14 10:29:10|699.58|695.58|699.35|695.35|699.58|695.58|699.17|695.17|27
1613298560000|2021-02-14 10:29:20|699.34|695.34|699.21|695.21|699.35|695.35|699.21|695.21|20
1613298570000|2021-02-14 10:29:30|699.24|695.24|699.19|695.19|699.25|695.25|699.17|695.17|22
1613298580000|2021-02-14 10:29:40|699.16|695.16|698.67|694.67|699.22|695.22|698.66|694.66|27
1613298590000|2021-02-14 10:29:50|698.68|694.68|697.7|693.7|698.68|694.68|697.68|693.68|31
1613298600000|2021-02-14 10:30:00|697.72|693.72|698.81|694.81|698.81|694.81|697.65|693.65|30
1613298610000|2021-02-14 10:30:10|698.93|694.93|699.08|695.08|699.12|695.12|698.65|694.65|27
1613298620000|2021-02-14 10:30:20|699.07|695.07|698.71|694.71|699.1|695.1|698.62|694.62|34
1613298630000|2021-02-14 10:30:30|698.64|694.64|698.65|694.65|698.99|694.99|698.6|694.6|34
1613298640000|2021-02-14 10:30:40|698.67|694.67|698.37|694.37|698.67|694.67|698.3|694.3|26
1613298650000|2021-02-14 10:30:50|698.38|694.38|698.4|694.4|698.4|694.4|698.24|694.24|27
1613298660000|2021-02-14 10:31:00|698.5|694.5|698.35|694.35|698.69|694.69|698|694|36
1613298670000|2021-02-14 10:31:10|698.34|694.34|697.85|693.85|698.36|694.36|697.85|693.85|30
1613298680000|2021-02-14 10:31:20|697.84|693.84|698.19|694.19|698.19|694.19|697.82|693.82|29
1613298690000|2021-02-14 10:31:30|698.18|694.18|697.69|693.69|698.25|694.25|697.68|693.68|30
1613298700000|2021-02-14 10:31:40|697.7|693.7|697.45|693.45|697.7|693.7|697.45|693.45|21
1613298710000|2021-02-14 10:31:50|697.49|693.49|696.7|692.7|697.49|693.49|696.65|692.65|22
1613298720000|2021-02-14 10:32:00|696.68|692.68|696.12|692.12|696.68|692.68|696.12|692.12|30
1613298730000|2021-02-14 10:32:10|696.13|692.13|696.06|692.06|696.32|692.32|696.06|692.06|22
1613298740000|2021-02-14 10:32:20|696.1|692.1|695.3|691.3|696.1|692.1|695.25|691.25|28
1613298750000|2021-02-14 10:32:30|695.32|691.32|695.52|691.52|695.62|691.62|695.32|691.32|32
1613298760000|2021-02-14 10:32:40|695.56|691.56|694.6|690.6|695.56|691.56|694.6|690.6|25
1613298770000|2021-02-14 10:32:50|694.59|690.59|695.54|691.54|695.54|691.54|694.55|690.55|32
1613298780000|2021-02-14 10:33:00|695.53|691.53|695.06|691.06|695.68|691.68|695.06|691.06|30
1613298790000|2021-02-14 10:33:10|695.07|691.07|695.7|691.7|695.76|691.76|695.06|691.06|30
1613298800000|2021-02-14 10:33:20|695.69|691.69|696.18|692.18|696.28|692.28|695.69|691.69|30
1613298810000|2021-02-14 10:33:30|696.23|692.23|696.69|692.69|696.73|692.73|696.23|692.23|27
1613298820000|2021-02-14 10:33:40|696.76|692.76|697.28|693.28|697.28|693.28|696.76|692.76|19
1613298830000|2021-02-14 10:33:50|697.27|693.27|698.27|694.27|698.27|694.27|697.11|693.11|29
1613298840000|2021-02-14 10:34:00|698.3|694.3|698.79|694.79|699.03|695.03|698.3|694.3|35
1613298850000|2021-02-14 10:34:10|698.66|694.66|698.89|694.89|699.02|695.02|698.64|694.64|27
1613298860000|2021-02-14 10:34:20|698.88|694.88|699.13|695.13|699.35|695.35|698.88|694.88|35
1613298870000|2021-02-14 10:34:30|699.15|695.15|699.2|695.2|699.38|695.38|699.1|695.1|30
1613298880000|2021-02-14 10:34:40|699.22|695.22|699.29|695.29|699.41|695.41|699.11|695.11|31
1613298890000|2021-02-14 10:34:50|699.28|695.28|699.42|695.42|699.48|695.48|699.28|695.28|35
1613298900000|2021-02-14 10:35:00|699.41|695.41|700.55|696.55|700.55|696.55|699.39|695.39|34
1613298910000|2021-02-14 10:35:10|700.56|696.56|700.17|696.17|700.56|696.56|700|696|30
1613298920000|2021-02-14 10:35:20|700.13|696.13|699.29|695.29|700.14|696.14|699.29|695.29|22
1613298930000|2021-02-14 10:35:30|699.27|695.27|699.17|695.17|699.27|695.27|699.06|695.06|27
1613298940000|2021-02-14 10:35:40|699.18|695.18|699.36|695.36|699.66|695.66|699.18|695.18|27
1613298950000|2021-02-14 10:35:50|699.38|695.38|699.29|695.29|699.41|695.41|699.26|695.26|17
1613298960000|2021-02-14 10:36:00|699.25|695.25|699.55|695.55|699.57|695.57|699.25|695.25|32
1613298970000|2021-02-14 10:36:10|699.5|695.5|699.85|695.85|699.85|695.85|699.35|695.35|34
1613298980000|2021-02-14 10:36:20|699.79|695.79|700.89|696.89|700.92|696.92|699.77|695.77|29
1613298990000|2021-02-14 10:36:30|700.85|696.85|701.1|697.1|701.4|697.4|700.85|696.85|32
1613299000000|2021-02-14 10:36:40|701.11|697.11|701.48|697.48|701.62|697.62|700.61|696.61|33
1613299010000|2021-02-14 10:36:50|700.98|696.98|701.46|697.46|701.47|697.47|700.98|696.98|33
1613299020000|2021-02-14 10:37:00|701.47|697.47|702.48|698.48|702.48|698.48|701.47|697.47|27
1613299030000|2021-02-14 10:37:10|702.52|698.52|702.75|698.75|702.86|698.86|702.32|698.32|32
1613299040000|2021-02-14 10:37:20|702.64|698.64|702.63|698.63|702.72|698.72|702.29|698.29|32
1613299050000|2021-02-14 10:37:30|702.67|698.67|702.14|698.14|702.81|698.81|702.09|698.09|34
1613299060000|2021-02-14 10:37:40|702.16|698.16|702.16|698.16|702.27|698.27|702.14|698.14|23
1613299070000|2021-02-14 10:37:50|702.18|698.18|702.15|698.15|702.18|698.18|702.13|698.13|20
1613299080000|2021-02-14 10:38:00|702.14|698.14|702.16|698.16|702.46|698.46|702.13|698.13|29
1613299090000|2021-02-14 10:38:10|702.13|698.13|702.16|698.16|702.28|698.28|702.13|698.13|27
1613299100000|2021-02-14 10:38:20|702.17|698.17|701.38|697.38|702.17|698.17|701.2|697.2|32
1613299110000|2021-02-14 10:38:30|701.36|697.36|700.94|696.94|701.4|697.4|700.93|696.93|29
1613299120000|2021-02-14 10:38:40|700.93|696.93|700.43|696.43|701|697|700.42|696.42|19
1613299130000|2021-02-14 10:38:50|700.39|696.39|700.68|696.68|700.75|696.75|700.37|696.37|20
1613299140000|2021-02-14 10:39:00|700.69|696.69|701.11|697.11|701.11|697.11|700.69|696.69|20
1613299150000|2021-02-14 10:39:10|701.2|697.2|701.9|697.9|701.94|697.94|701.2|697.2|28
1613299160000|2021-02-14 10:39:20|701.94|697.94|701.35|697.35|701.94|697.94|701.3|697.3|30
1613299170000|2021-02-14 10:39:30|701.36|697.36|701.46|697.46|701.54|697.54|701.3|697.3|26
1613299180000|2021-02-14 10:39:40|701.48|697.48|701.5|697.5|701.59|697.59|701.33|697.33|35
1613299190000|2021-02-14 10:39:50|701.38|697.38|701.17|697.17|701.48|697.48|701.17|697.17|25
1613299200000|2021-02-14 10:40:00|701.15|697.15|700.41|696.41|701.18|697.18|700.41|696.41|30
1613299210000|2021-02-14 10:40:10|700.4|696.4|700.4|696.4|700.66|696.66|700.31|696.31|28
1613299220000|2021-02-14 10:40:20|700.57|696.57|700.42|696.42|700.58|696.58|700.4|696.4|27
1613299230000|2021-02-14 10:40:30|700.38|696.38|700.19|696.19|700.69|696.69|700.19|696.19|30
1613299240000|2021-02-14 10:40:40|700.13|696.13|700.7|696.7|700.81|696.81|700.13|696.13|31
1613299250000|2021-02-14 10:40:50|700.71|696.71|701.49|697.49|701.72|697.72|700.71|696.71|33
1613299260000|2021-02-14 10:41:00|701.54|697.54|701.79|697.79|701.8|697.8|701.43|697.43|35
1613299270000|2021-02-14 10:41:10|701.8|697.8|701.06|697.06|701.95|697.95|701.06|697.06|31
1613299280000|2021-02-14 10:41:20|701.07|697.07|701.56|697.56|701.56|697.56|701.07|697.07|26
1613299290000|2021-02-14 10:41:30|701.5|697.5|701.55|697.55|701.68|697.68|701.46|697.46|36
1613299300000|2021-02-14 10:41:40|701.53|697.53|701.41|697.41|701.6|697.6|701.41|697.41|20
1613299310000|2021-02-14 10:41:50|701.28|697.28|701.05|697.05|701.28|697.28|700.91|696.91|34
1613299320000|2021-02-14 10:42:00|701.03|697.03|701.36|697.36|701.52|697.52|701|697|29
1613299330000|2021-02-14 10:42:10|701.25|697.25|701.15|697.15|701.25|697.25|701.1|697.1|19
1613299340000|2021-02-14 10:42:20|701.18|697.18|701.18|697.18|701.18|697.18|701.13|697.13|16
1613299350000|2021-02-14 10:42:30|701.17|697.17|700.73|696.73|701.18|697.18|700.71|696.71|22
1613299360000|2021-02-14 10:42:40|700.71|696.71|700.69|696.69|700.75|696.75|700.65|696.65|27
1613299370000|2021-02-14 10:42:50|700.67|696.67|700.9|696.9|700.91|696.91|700.67|696.67|22
1613299380000|2021-02-14 10:43:00|700.88|696.88|701.02|697.02|701.1|697.1|700.83|696.83|25
1613299390000|2021-02-14 10:43:10|700.92|696.92|700.83|696.83|700.92|696.92|700.8|696.8|21
1613299400000|2021-02-14 10:43:20|700.85|696.85|701.28|697.28|701.28|697.28|700.68|696.68|26
1613299410000|2021-02-14 10:43:30|701.29|697.29|700.79|696.79|701.39|697.39|700.78|696.78|32
1613299420000|2021-02-14 10:43:40|700.81|696.81|700.91|696.91|701.32|697.32|700.81|696.81|29
1613299430000|2021-02-14 10:43:50|701|697|700.92|696.92|701.07|697.07|700.88|696.88|24
1613299440000|2021-02-14 10:44:00|700.89|696.89|701.24|697.24|701.34|697.34|700.69|696.69|32
1613299450000|2021-02-14 10:44:10|701.23|697.23|701.22|697.22|701.35|697.35|701.02|697.02|30
1613299460000|2021-02-14 10:44:20|701.24|697.24|701.41|697.41|701.51|697.51|701.23|697.23|25
1613299470000|2021-02-14 10:44:30|701.39|697.39|701.43|697.43|701.49|697.49|701.33|697.33|16
1613299480000|2021-02-14 10:44:40|701.44|697.44|701.39|697.39|701.44|697.44|701.11|697.11|31
1613299490000|2021-02-14 10:44:50|701.4|697.4|701.43|697.43|701.43|697.43|701.34|697.34|19
1613299500000|2021-02-14 10:45:00|701.42|697.42|700.97|696.97|701.42|697.42|700.96|696.96|27
1613299510000|2021-02-14 10:45:10|700.91|696.91|701.22|697.22|701.22|697.22|700.89|696.89|22
1613299520000|2021-02-14 10:45:20|701.21|697.21|701.26|697.26|701.29|697.29|701.21|697.21|15
1613299530000|2021-02-14 10:45:30|701.25|697.25|701.29|697.29|701.31|697.31|701.19|697.19|22
1613299540000|2021-02-14 10:45:40|701.28|697.28|701.35|697.35|701.37|697.37|701.2|697.2|23
1613299550000|2021-02-14 10:45:50|701.36|697.36|701.18|697.18|701.36|697.36|701.16|697.16|21
1613299560000|2021-02-14 10:46:00|701.21|697.21|701.34|697.34|701.49|697.49|701.14|697.14|30
1613299570000|2021-02-14 10:46:10|701.32|697.32|701.19|697.19|701.35|697.35|701.19|697.19|32
1613299580000|2021-02-14 10:46:20|701.21|697.21|701.07|697.07|701.23|697.23|701.01|697.01|25
1613299590000|2021-02-14 10:46:30|701.03|697.03|700.93|696.93|701.16|697.16|700.86|696.86|31
1613299600000|2021-02-14 10:46:40|700.97|696.97|700.96|696.96|701.1|697.1|700.87|696.87|29
1613299610000|2021-02-14 10:46:50|700.98|696.98|700.57|696.57|700.99|696.99|700.55|696.55|23
1613299620000|2021-02-14 10:47:00|700.58|696.58|700.24|696.24|700.58|696.58|700.24|696.24|30
1613299630000|2021-02-14 10:47:10|700.19|696.19|699.81|695.81|700.19|696.19|699.81|695.81|27
1613299640000|2021-02-14 10:47:20|699.82|695.82|699.15|695.15|699.94|695.94|699.12|695.12|27
1613299650000|2021-02-14 10:47:30|699.13|695.13|699.73|695.73|699.73|695.73|699.13|695.13|31
1613299660000|2021-02-14 10:47:40|699.67|695.67|698.85|694.85|699.69|695.69|698.75|694.75|31
1613299670000|2021-02-14 10:47:50|698.75|694.75|698.48|694.48|698.75|694.75|698.46|694.46|31
1613299680000|2021-02-14 10:48:00|698.51|694.51|698.41|694.41|698.54|694.54|698.4|694.4|35
1613299690000|2021-02-14 10:48:10|698.44|694.44|698.4|694.4|698.45|694.45|698.31|694.31|30
1613299700000|2021-02-14 10:48:20|698.38|694.38|698.21|694.21|698.4|694.4|698.2|694.2|22
1613299710000|2021-02-14 10:48:30|698.19|694.19|698.13|694.13|698.27|694.27|698.1|694.1|25
1613299720000|2021-02-14 10:48:40|698.14|694.14|697.83|693.83|698.14|694.14|697.38|693.38|32
1613299730000|2021-02-14 10:48:50|697.82|693.82|697.7|693.7|697.82|693.82|697.44|693.44|21
1613299740000|2021-02-14 10:49:00|697.69|693.69|697.91|693.91|698.15|694.15|697.69|693.69|30
1613299750000|2021-02-14 10:49:10|697.85|693.85|697.5|693.5|697.9|693.9|697.48|693.48|32
1613299760000|2021-02-14 10:49:20|697.51|693.51|698.17|694.17|698.17|694.17|697.49|693.49|28
1613299770000|2021-02-14 10:49:30|698.13|694.13|698.63|694.63|698.97|694.97|698.13|694.13|30
1613299780000|2021-02-14 10:49:40|698.61|694.61|698.75|694.75|698.75|694.75|698.47|694.47|30
1613299790000|2021-02-14 10:49:50|698.74|694.74|698.71|694.71|698.79|694.79|698.67|694.67|30
1613299800000|2021-02-14 10:50:00|698.72|694.72|698.69|694.69|698.89|694.89|698.51|694.51|26
1613299810000|2021-02-14 10:50:10|698.68|694.68|698.65|694.65|698.88|694.88|698.49|694.49|19
1613299820000|2021-02-14 10:50:20|698.63|694.63|698.57|694.57|698.65|694.65|698.49|694.49|23
1613299830000|2021-02-14 10:50:30|698.56|694.56|698.33|694.33|698.56|694.56|698.27|694.27|25
1613299840000|2021-02-14 10:50:40|698.31|694.31|698.46|694.46|698.53|694.53|698.31|694.31|24
1613299850000|2021-02-14 10:50:50|698.45|694.45|698.65|694.65|698.67|694.67|698.44|694.44|18
1613299860000|2021-02-14 10:51:00|698.66|694.66|698.76|694.76|698.78|694.78|698.66|694.66|11
1613299870000|2021-02-14 10:51:10|698.75|694.75|698.43|694.43|698.75|694.75|698.38|694.38|25
1613299880000|2021-02-14 10:51:20|698.45|694.45|698.38|694.38|698.45|694.45|698.38|694.38|12
1613299890000|2021-02-14 10:51:30|698.39|694.39|698.08|694.08|698.39|694.39|698.08|694.08|19
1613299900000|2021-02-14 10:51:40|698.09|694.09|697.67|693.67|698.1|694.1|697.67|693.67|25
1613299910000|2021-02-14 10:51:50|697.66|693.66|697.51|693.51|697.67|693.67|697.51|693.51|20
1613299920000|2021-02-14 10:52:00|697.5|693.5|697.28|693.28|697.75|693.75|697.28|693.28|30
1613299930000|2021-02-14 10:52:10|697.22|693.22|696.7|692.7|697.23|693.23|696.7|692.7|30
1613299940000|2021-02-14 10:52:20|696.69|692.69|696.38|692.38|696.69|692.69|696.33|692.33|21
1613299950000|2021-02-14 10:52:30|696.37|692.37|696.18|692.18|696.41|692.41|696.18|692.18|17
1613299960000|2021-02-14 10:52:40|696.17|692.17|696.07|692.07|696.21|692.21|695.95|691.95|25
1613299970000|2021-02-14 10:52:50|696.06|692.06|696.06|692.06|696.11|692.11|695.99|691.99|22
1613299980000|2021-02-14 10:53:00|696.09|692.09|696.48|692.48|696.59|692.59|696.03|692.03|27
1613299990000|2021-02-14 10:53:10|696.1|692.1|696.19|692.19|696.36|692.36|696.1|692.1|21
1613300000000|2021-02-14 10:53:20|696.17|692.17|696.44|692.44|696.44|692.44|696.12|692.12|25
1613300010000|2021-02-14 10:53:30|696.4|692.4|696.38|692.38|696.44|692.44|696.38|692.38|16
1613300020000|2021-02-14 10:53:40|696.37|692.37|696.17|692.17|696.38|692.38|696.17|692.17|14
1613300030000|2021-02-14 10:53:50|696.2|692.2|696.51|692.51|696.57|692.57|696.16|692.16|26
1613300040000|2021-02-14 10:54:00|696.42|692.42|696.22|692.22|696.48|692.48|696.21|692.21|28
1613300050000|2021-02-14 10:54:10|696.23|692.23|696.24|692.24|696.32|692.32|696.2|692.2|28
1613300060000|2021-02-14 10:54:20|696.25|692.25|696.5|692.5|696.51|692.51|696.22|692.22|20
1613300070000|2021-02-14 10:54:30|696.53|692.53|696.4|692.4|696.61|692.61|696.33|692.33|26
1613300080000|2021-02-14 10:54:40|696.38|692.38|696.22|692.22|696.38|692.38|696.03|692.03|25
1613300090000|2021-02-14 10:54:50|696.15|692.15|695.95|691.95|696.15|692.15|695.95|691.95|24
1613300100000|2021-02-14 10:55:00|695.94|691.94|696.27|692.27|696.42|692.42|695.94|691.94|26
1613300110000|2021-02-14 10:55:10|696.18|692.18|696.4|692.4|696.62|692.62|696.1|692.1|30
1613300120000|2021-02-14 10:55:20|696.41|692.41|696.35|692.35|696.51|692.51|696.33|692.33|20
1613300130000|2021-02-14 10:55:30|696.36|692.36|696.15|692.15|696.56|692.56|696.15|692.15|15
1613300140000|2021-02-14 10:55:40|696.38|692.38|696.45|692.45|696.66|692.66|696.25|692.25|24
1613300150000|2021-02-14 10:55:50|696.46|692.46|696.53|692.53|696.59|692.59|696.46|692.46|22
1613300160000|2021-02-14 10:56:00|696.54|692.54|696.48|692.48|696.55|692.55|696.47|692.47|13
1613300170000|2021-02-14 10:56:10|696.51|692.51|696.34|692.34|696.52|692.52|696.34|692.34|25
1613300180000|2021-02-14 10:56:20|696.35|692.35|695.72|691.72|696.35|692.35|695.72|691.72|24
1613300190000|2021-02-14 10:56:30|695.73|691.73|695.78|691.78|695.9|691.9|695.72|691.72|28
1613300200000|2021-02-14 10:56:40|695.79|691.79|695.74|691.74|695.89|691.89|695.71|691.71|27
1613300210000|2021-02-14 10:56:50|695.73|691.73|695.33|691.33|695.74|691.74|695.33|691.33|24
1613300220000|2021-02-14 10:57:00|695.32|691.32|694.82|690.82|695.35|691.35|694.77|690.77|28
1613300230000|2021-02-14 10:57:10|694.83|690.83|694.64|690.64|695.29|691.29|694.51|690.51|26
1613300240000|2021-02-14 10:57:20|694.59|690.59|694.51|690.51|694.93|690.93|694.29|690.29|31
1613300250000|2021-02-14 10:57:30|694.5|690.5|693.97|689.97|694.72|690.72|693.97|689.97|31
1613300260000|2021-02-14 10:57:40|693.82|689.82|693.95|689.95|694.05|690.05|693.76|689.76|30
1613300270000|2021-02-14 10:57:50|693.96|689.96|693.99|689.99|694.08|690.08|693.95|689.95|25
1613300280000|2021-02-14 10:58:00|694|690|694.32|690.32|694.33|690.33|694|690|13
1613300290000|2021-02-14 10:58:10|694.38|690.38|694.67|690.67|694.78|690.78|694.23|690.23|21
1613300300000|2021-02-14 10:58:20|694.69|690.69|694.68|690.68|694.7|690.7|694.47|690.47|36
1613300310000|2021-02-14 10:58:30|694.55|690.55|694.28|690.28|694.65|690.65|694.22|690.22|28
1613300320000|2021-02-14 10:58:40|694.29|690.29|693.91|689.91|694.33|690.33|693.9|689.9|27
1613300330000|2021-02-14 10:58:50|693.93|689.93|693.94|689.94|693.95|689.95|693.77|689.77|28
1613300340000|2021-02-14 10:59:00|693.9|689.9|693.93|689.93|693.96|689.96|693.73|689.73|24
1613300350000|2021-02-14 10:59:10|693.91|689.91|693.19|689.19|693.94|689.94|692.95|688.95|30
1613300360000|2021-02-14 10:59:20|693.15|689.15|693.02|689.02|693.15|689.15|693.01|689.01|26
1613300370000|2021-02-14 10:59:30|693.05|689.05|692.9|688.9|693.08|689.08|692.89|688.89|22
1613300380000|2021-02-14 10:59:40|692.83|688.83|692.42|688.42|692.93|688.93|692.4|688.4|24
1613300390000|2021-02-14 10:59:50|692.43|688.43|692.43|688.43|692.44|688.44|692.37|688.37|14
1613300400000|2021-02-14 11:00:00|692.41|688.41|692.43|688.43|692.52|688.52|692.39|688.39|23
1613300410000|2021-02-14 11:00:10|692.44|688.44|692.1|688.1|692.57|688.57|692.1|688.1|23
1613300420000|2021-02-14 11:00:20|692.01|688.01|691.62|687.62|692.01|688.01|691.3|687.3|33
1613300430000|2021-02-14 11:00:30|691.55|687.55|691.86|687.86|691.88|687.88|691.51|687.51|29
1613300440000|2021-02-14 11:00:40|691.85|687.85|690.56|686.56|691.86|687.86|690.56|686.56|31
1613300450000|2021-02-14 11:00:50|690.49|686.49|690.62|686.62|690.68|686.68|689.99|685.99|31
1613300460000|2021-02-14 11:01:00|690.61|686.61|690.06|686.06|690.63|686.63|689.8|685.8|37
1613300470000|2021-02-14 11:01:10|689.96|685.96|690.06|686.06|690.26|686.26|689.96|685.96|35
1613300480000|2021-02-14 11:01:20|690.08|686.08|689.89|685.89|690.09|686.09|689.89|685.89|23
1613300490000|2021-02-14 11:01:30|689.92|685.92|690.01|686.01|690.14|686.14|689.89|685.89|33
1613300500000|2021-02-14 11:01:40|690.02|686.02|690|686|690.68|686.68|690|686|33
1613300510000|2021-02-14 11:01:50|689.96|685.96|690.01|686.01|690.15|686.15|689.78|685.78|27
1613300520000|2021-02-14 11:02:00|690.08|686.08|689.85|685.85|690.1|686.1|689.85|685.85|33
1613300530000|2021-02-14 11:02:10|689.89|685.89|689.14|685.14|689.89|685.89|689.14|685.14|28
1613300540000|2021-02-14 11:02:20|689.15|685.15|689.17|685.17|689.4|685.4|689|685|36
1613300550000|2021-02-14 11:02:30|689.19|685.19|690.02|686.02|690.02|686.02|689.04|685.04|29
1613300560000|2021-02-14 11:02:40|690.07|686.07|689.25|685.25|690.15|686.15|689.25|685.25|30
1613300570000|2021-02-14 11:02:50|689.28|685.28|689.55|685.55|689.59|685.59|688.94|684.94|34
1613300580000|2021-02-14 11:03:00|689.57|685.57|689.42|685.42|689.82|685.82|689.26|685.26|37
1613300590000|2021-02-14 11:03:10|689.38|685.38|689.72|685.72|689.72|685.72|689.28|685.28|33
1613300600000|2021-02-14 11:03:20|689.7|685.7|689.23|685.23|689.71|685.71|689.23|685.23|27
1613300610000|2021-02-14 11:03:30|689.24|685.24|689.62|685.62|689.83|685.83|689.24|685.24|34
1613300620000|2021-02-14 11:03:40|689.61|685.61|689.07|685.07|689.62|685.62|689|685|28
1613300630000|2021-02-14 11:03:50|689.03|685.03|689.37|685.37|689.41|685.41|689.03|685.03|28
1613300640000|2021-02-14 11:04:00|689.36|685.36|689.71|685.71|689.71|685.71|688.97|684.97|25
1613300650000|2021-02-14 11:04:10|689.7|685.7|689.74|685.74|690.21|686.21|689.7|685.7|29
1613300660000|2021-02-14 11:04:20|689.81|685.81|690.69|686.69|691.05|687.05|689.81|685.81|33
1613300670000|2021-02-14 11:04:30|690.76|686.76|691.28|687.28|691.28|687.28|690.65|686.65|27
1613300680000|2021-02-14 11:04:40|691.3|687.3|691|687|691.86|687.86|691|687|36
1613300690000|2021-02-14 11:04:50|690.74|686.74|689.85|685.85|690.74|686.74|689.57|685.57|37
1613300700000|2021-02-14 11:05:00|689.76|685.76|689.91|685.91|690.07|686.07|689.64|685.64|37
1613300710000|2021-02-14 11:05:10|689.89|685.89|689.17|685.17|689.93|685.93|689.15|685.15|38
1613300720000|2021-02-14 11:05:20|689.14|685.14|689.1|685.1|689.16|685.16|688.97|684.97|30
1613300730000|2021-02-14 11:05:30|689.09|685.09|688.73|684.73|689.15|685.15|688.73|684.73|27
1613300740000|2021-02-14 11:05:40|688.67|684.67|689.3|685.3|689.34|685.34|688.6|684.6|31
1613300750000|2021-02-14 11:05:50|689.33|685.33|689.86|685.86|690.1|686.1|689.31|685.31|32
1613300760000|2021-02-14 11:06:00|689.89|685.89|690.44|686.44|690.85|686.85|689.89|685.89|38
1613300770000|2021-02-14 11:06:10|690.45|686.45|690.23|686.23|690.47|686.47|690.09|686.09|31
1613300780000|2021-02-14 11:06:20|690.21|686.21|689.53|685.53|690.21|686.21|689.53|685.53|26
1613300790000|2021-02-14 11:06:30|689.33|685.33|689.52|685.52|689.56|685.56|689.27|685.27|32
1613300800000|2021-02-14 11:06:40|689.46|685.46|689.19|685.19|689.46|685.46|689.13|685.13|24
1613300810000|2021-02-14 11:06:50|689.17|685.17|689.37|685.37|689.44|685.44|688.64|684.64|30
1613300820000|2021-02-14 11:07:00|689.4|685.4|688.96|684.96|689.54|685.54|688.96|684.96|31
1613300830000|2021-02-14 11:07:10|688.95|684.95|688.9|684.9|688.98|684.98|688.71|684.71|25
1613300840000|2021-02-14 11:07:20|688.88|684.88|688.53|684.53|688.95|684.95|688.53|684.53|26
1613300850000|2021-02-14 11:07:30|688.54|684.54|688.58|684.58|688.59|684.59|688.15|684.15|31
1613300860000|2021-02-14 11:07:40|688.65|684.65|688.38|684.38|688.72|684.72|688.38|684.38|24
1613300870000|2021-02-14 11:07:50|688.34|684.34|688.48|684.48|688.48|684.48|688.32|684.32|29
1613300880000|2021-02-14 11:08:00|688.45|684.45|688.35|684.35|688.45|684.45|688.3|684.3|27
1613300890000|2021-02-14 11:08:10|688.5|684.5|688.59|684.59|688.82|684.82|688.5|684.5|31
1613300900000|2021-02-14 11:08:20|688.57|684.57|688.52|684.52|688.63|684.63|688.36|684.36|31
1613300910000|2021-02-14 11:08:30|688.54|684.54|688.56|684.56|688.66|684.66|688.54|684.54|36
1613300920000|2021-02-14 11:08:40|688.55|684.55|688.58|684.58|688.78|684.78|688.55|684.55|23
1613300930000|2021-02-14 11:08:50|688.63|684.63|688.81|684.81|688.81|684.81|688.63|684.63|16
1613300940000|2021-02-14 11:09:00|688.82|684.82|688.36|684.36|688.82|684.82|688.36|684.36|33
1613300950000|2021-02-14 11:09:10|688.42|684.42|688.53|684.53|688.62|684.62|688.26|684.26|32
1613300960000|2021-02-14 11:09:20|688.52|684.52|688.13|684.13|688.52|684.52|688.13|684.13|22
1613300970000|2021-02-14 11:09:30|688.14|684.14|688.43|684.43|688.64|684.64|688.14|684.14|31
1613300980000|2021-02-14 11:09:40|688.38|684.38|688.63|684.63|688.64|684.64|688.18|684.18|32
1613300990000|2021-02-14 11:09:50|688.64|684.64|688.26|684.26|688.73|684.73|688.24|684.24|30
1613301000000|2021-02-14 11:10:00|688.3|684.3|688.42|684.42|688.55|684.55|688.25|684.25|29
1613301010000|2021-02-14 11:10:10|688.41|684.41|688.64|684.64|688.68|684.68|688.41|684.41|29
1613301020000|2021-02-14 11:10:20|688.6|684.6|688.39|684.39|688.67|684.67|688.34|684.34|30
1613301030000|2021-02-14 11:10:30|688.4|684.4|688.68|684.68|688.69|684.69|688.38|684.38|25
1613301040000|2021-02-14 11:10:40|688.67|684.67|688.95|684.95|689.23|685.23|688.66|684.66|29
1613301050000|2021-02-14 11:10:50|688.93|684.93|688.87|684.87|688.98|684.98|688.85|684.85|23
1613301060000|2021-02-14 11:11:00|688.9|684.9|688.71|684.71|688.9|684.9|688.51|684.51|27
1613301070000|2021-02-14 11:11:10|688.79|684.79|688.99|684.99|689|685|688.77|684.77|25
1613301080000|2021-02-14 11:11:20|688.98|684.98|688.56|684.56|688.98|684.98|688.42|684.42|27
1613301090000|2021-02-14 11:11:30|688.65|684.65|688.59|684.59|688.89|684.89|688.58|684.58|31
1613301100000|2021-02-14 11:11:40|688.58|684.58|688.88|684.88|688.95|684.95|688.58|684.58|24
1613301110000|2021-02-14 11:11:50|688.85|684.85|688.76|684.76|688.96|684.96|688.76|684.76|24
1613301120000|2021-02-14 11:12:00|688.75|684.75|688.43|684.43|688.77|684.77|688.43|684.43|31
1613301130000|2021-02-14 11:12:10|688.42|684.42|687.61|683.61|688.42|684.42|687.61|683.61|26
1613301140000|2021-02-14 11:12:20|687.52|683.52|687.4|683.4|687.52|683.52|687.09|683.09|32
1613301150000|2021-02-14 11:12:30|687.32|683.32|686.91|682.91|687.37|683.37|686.89|682.89|25
1613301160000|2021-02-14 11:12:40|686.9|682.9|686.14|682.14|686.93|682.93|686.08|682.08|31
1613301170000|2021-02-14 11:12:50|686.16|682.16|686.03|682.03|686.32|682.32|685.91|681.91|32
1613301180000|2021-02-14 11:13:00|686.01|682.01|686.02|682.02|686.11|682.11|685.81|681.81|31
1613301190000|2021-02-14 11:13:10|685.99|681.99|687|683|687.02|683.02|685.98|681.98|32
1613301200000|2021-02-14 11:13:20|687.01|683.01|686.64|682.64|687.02|683.02|686.41|682.41|35
1613301210000|2021-02-14 11:13:30|686.6|682.6|687.04|683.04|687.16|683.16|686.57|682.57|30
1613301220000|2021-02-14 11:13:40|686.93|682.93|686.43|682.43|687.08|683.08|686.43|682.43|34
1613301230000|2021-02-14 11:13:50|686.44|682.44|686.37|682.37|686.83|682.83|686.34|682.34|34
1613301240000|2021-02-14 11:14:00|686.36|682.36|686.72|682.72|686.77|682.77|686.32|682.32|27
1613301250000|2021-02-14 11:14:10|686.71|682.71|686.38|682.38|686.71|682.71|686.34|682.34|29
1613301260000|2021-02-14 11:14:20|686.37|682.37|686.54|682.54|686.74|682.74|686.36|682.36|30
1613301270000|2021-02-14 11:14:30|686.52|682.52|686.98|682.98|687.02|683.02|686.48|682.48|32
1613301280000|2021-02-14 11:14:40|687.01|683.01|687.39|683.39|688.23|684.23|686.99|682.99|36
1613301290000|2021-02-14 11:14:50|687.41|683.41|688.18|684.18|688.18|684.18|687.17|683.17|28
1613301300000|2021-02-14 11:15:00|688.21|684.21|688.37|684.37|688.38|684.38|687.97|683.97|30
1613301310000|2021-02-14 11:15:10|688.36|684.36|688.8|684.8|688.8|684.8|688.36|684.36|27
1613301320000|2021-02-14 11:15:20|688.79|684.79|689.17|685.17|689.41|685.41|688.76|684.76|35
1613301330000|2021-02-14 11:15:30|689.25|685.25|689.25|685.25|689.31|685.31|689.14|685.14|17
1613301340000|2021-02-14 11:15:40|689.18|685.18|689.74|685.74|689.74|685.74|689.03|685.03|24
1613301350000|2021-02-14 11:15:50|689.69|685.69|689.69|685.69|690.44|686.44|689.54|685.54|34
1613301360000|2021-02-14 11:16:00|689.8|685.8|691.3|687.3|691.3|687.3|689.49|685.49|35
1613301370000|2021-02-14 11:16:10|691.28|687.28|691.69|687.69|691.69|687.69|691.27|687.27|35
1613301380000|2021-02-14 11:16:20|691.68|687.68|691.85|687.85|691.87|687.87|691.65|687.65|19
1613301390000|2021-02-14 11:16:30|691.87|687.87|691.43|687.43|692.12|688.12|691.38|687.38|20
1613301400000|2021-02-14 11:16:40|691.48|687.48|692.21|688.21|692.26|688.26|691.48|687.48|32
1613301410000|2021-02-14 11:16:50|692.2|688.2|692.31|688.31|692.68|688.68|692.2|688.2|27
1613301420000|2021-02-14 11:17:00|692.43|688.43|692.51|688.51|692.56|688.56|692.28|688.28|32
1613301430000|2021-02-14 11:17:10|692.53|688.53|693.22|689.22|693.22|689.22|692.49|688.49|26
1613301440000|2021-02-14 11:17:20|693.23|689.23|693.1|689.1|693.71|689.71|693.1|689.1|33
1613301450000|2021-02-14 11:17:30|693.11|689.11|693.73|689.73|693.79|689.79|692.84|688.84|31
1613301460000|2021-02-14 11:17:40|693.78|689.78|693.48|689.48|693.78|689.78|693.23|689.23|30
1613301470000|2021-02-14 11:17:50|693.55|689.55|693.86|689.86|693.87|689.87|693.51|689.51|26
1613301480000|2021-02-14 11:18:00|693.87|689.87|693.92|689.92|694.09|690.09|693.78|689.78|29
1613301490000|2021-02-14 11:18:10|693.93|689.93|694.44|690.44|694.75|690.75|693.93|689.93|28
1613301500000|2021-02-14 11:18:20|694.47|690.47|694.5|690.5|694.72|690.72|694.36|690.36|34
1613301510000|2021-02-14 11:18:30|694.49|690.49|694.55|690.55|694.55|690.55|693.92|689.92|34
1613301520000|2021-02-14 11:18:40|694.48|690.48|693.35|689.35|694.48|690.48|693.35|689.35|29
1613301530000|2021-02-14 11:18:50|693.37|689.37|693.12|689.12|693.37|689.37|693.12|689.12|26
1613301540000|2021-02-14 11:19:00|693.14|689.14|693.85|689.85|693.92|689.92|693.14|689.14|26
1613301550000|2021-02-14 11:19:10|693.87|689.87|693.59|689.59|693.95|689.95|693.59|689.59|27
1613301560000|2021-02-14 11:19:20|693.52|689.52|693.56|689.56|693.64|689.64|693.42|689.42|28
1613301570000|2021-02-14 11:19:30|693.57|689.57|693.38|689.38|693.65|689.65|693.38|689.38|27
1613301580000|2021-02-14 11:19:40|693.28|689.28|693.23|689.23|693.54|689.54|692.93|688.93|38
1613301590000|2021-02-14 11:19:50|693.24|689.24|692.82|688.82|693.24|689.24|692.78|688.78|28
1613301600000|2021-02-14 11:20:00|692.83|688.83|693.72|689.72|693.75|689.75|692.79|688.79|33
1613301610000|2021-02-14 11:20:10|693.73|689.73|694.11|690.11|694.11|690.11|693.71|689.71|24
1613301620000|2021-02-14 11:20:20|694.13|690.13|694.16|690.16|694.24|690.24|694.13|690.13|26
1613301630000|2021-02-14 11:20:30|694.15|690.15|693.63|689.63|694.15|690.15|693.59|689.59|26
1613301640000|2021-02-14 11:20:40|693.71|689.71|694.33|690.33|694.37|690.37|693.71|689.71|33
1613301650000|2021-02-14 11:20:50|694.34|690.34|694.53|690.53|694.56|690.56|694.34|690.34|16
1613301660000|2021-02-14 11:21:00|694.55|690.55|694.75|690.75|694.89|690.89|694.53|690.53|27
1613301670000|2021-02-14 11:21:10|694.79|690.79|695.46|691.46|695.46|691.46|694.79|690.79|25
1613301680000|2021-02-14 11:21:20|695.48|691.48|695.55|691.55|695.69|691.69|695.48|691.48|29
1613301690000|2021-02-14 11:21:30|695.36|691.36|695.71|691.71|695.71|691.71|695.07|691.07|31
1613301700000|2021-02-14 11:21:40|695.69|691.69|695.44|691.44|695.71|691.71|695.15|691.15|31
1613301710000|2021-02-14 11:21:50|695.41|691.41|695.28|691.28|695.76|691.76|695.28|691.28|26
1613301720000|2021-02-14 11:22:00|695.17|691.17|695.31|691.31|695.32|691.32|695.07|691.07|24
1613301730000|2021-02-14 11:22:10|695.32|691.32|695.46|691.46|695.46|691.46|695.27|691.27|18
1613301740000|2021-02-14 11:22:20|695.44|691.44|695.67|691.67|695.69|691.69|695.44|691.44|15
1613301750000|2021-02-14 11:22:30|695.68|691.68|695.56|691.56|695.68|691.68|695.56|691.56|12
1613301760000|2021-02-14 11:22:40|695.57|691.57|695.85|691.85|695.85|691.85|695.55|691.55|10
1613301770000|2021-02-14 11:22:50|695.83|691.83|695.85|691.85|695.86|691.86|695.81|691.81|14
1613301780000|2021-02-14 11:23:00|695.86|691.86|695.65|691.65|695.89|691.89|695.6|691.6|19
1613301790000|2021-02-14 11:23:10|695.67|691.67|695.74|691.74|695.78|691.78|695.61|691.61|20
1613301800000|2021-02-14 11:23:20|695.73|691.73|695.54|691.54|695.75|691.75|695.54|691.54|25
1613301810000|2021-02-14 11:23:30|695.55|691.55|695.33|691.33|695.55|691.55|695.33|691.33|22
1613301820000|2021-02-14 11:23:40|695.29|691.29|694.77|690.77|695.33|691.33|694.75|690.75|30
1613301830000|2021-02-14 11:23:50|694.78|690.78|694.91|690.91|695|691|694.74|690.74|17
1613301840000|2021-02-14 11:24:00|694.92|690.92|694.9|690.9|695|691|694.86|690.86|16
1613301850000|2021-02-14 11:24:10|694.91|690.91|694.3|690.3|694.95|690.95|694.3|690.3|25
1613301860000|2021-02-14 11:24:20|694.34|690.34|694.21|690.21|694.37|690.37|694.05|690.05|20
1613301870000|2021-02-14 11:24:30|694.32|690.32|694.91|690.91|695.03|691.03|694.29|690.29|33
1613301880000|2021-02-14 11:24:40|694.92|690.92|694.48|690.48|694.92|690.92|694.35|690.35|31
1613301890000|2021-02-14 11:24:50|694.49|690.49|694.46|690.46|694.56|690.56|694.21|690.21|31
1613301900000|2021-02-14 11:25:00|694.44|690.44|694.64|690.64|694.85|690.85|694.44|690.44|32
1613301910000|2021-02-14 11:25:10|694.65|690.65|694.31|690.31|694.67|690.67|694.27|690.27|31
1613301920000|2021-02-14 11:25:20|694.28|690.28|694.32|690.32|694.35|690.35|694.26|690.26|19
1613301930000|2021-02-14 11:25:30|694.36|690.36|693.27|689.27|694.36|690.36|692.87|688.87|36
1613301940000|2021-02-14 11:25:40|693.21|689.21|692.19|688.19|693.23|689.23|691.98|687.98|25
1613301950000|2021-02-14 11:25:50|692.23|688.23|692.63|688.63|692.63|688.63|692.07|688.07|33
1613301960000|2021-02-14 11:26:00|692.65|688.65|691.85|687.85|692.7|688.7|691.84|687.84|33
1613301970000|2021-02-14 11:26:10|691.9|687.9|691.32|687.32|691.9|687.9|691.12|687.12|27
1613301980000|2021-02-14 11:26:20|691.3|687.3|690.61|686.61|691.31|687.31|690.61|686.61|36
1613301990000|2021-02-14 11:26:30|690.67|686.67|690.92|686.92|690.97|686.97|690.53|686.53|27
1613302000000|2021-02-14 11:26:40|690.91|686.91|691.27|687.27|691.33|687.33|690.8|686.8|28
1613302010000|2021-02-14 11:26:50|691.24|687.24|691.16|687.16|691.29|687.29|691.1|687.1|23
1613302020000|2021-02-14 11:27:00|691.14|687.14|690.59|686.59|691.14|687.14|690.47|686.47|32
1613302030000|2021-02-14 11:27:10|690.58|686.58|689.92|685.92|690.6|686.6|689.92|685.92|33
1613302040000|2021-02-14 11:27:20|689.89|685.89|689.51|685.51|690.05|686.05|689.36|685.36|29
1613302050000|2021-02-14 11:27:30|689.5|685.5|690.47|686.47|690.47|686.47|689.49|685.49|30
1613302060000|2021-02-14 11:27:40|690.44|686.44|690.07|686.07|690.44|686.44|689.97|685.97|32
1613302070000|2021-02-14 11:27:50|689.65|685.65|690.09|686.09|690.09|686.09|689.62|685.62|29
1613302080000|2021-02-14 11:28:00|690.11|686.11|690.93|686.93|690.93|686.93|690.05|686.05|31
1613302090000|2021-02-14 11:28:10|690.99|686.99|691.13|687.13|691.53|687.53|690.95|686.95|29
1613302100000|2021-02-14 11:28:20|691.12|687.12|690.97|686.97|691.14|687.14|690.89|686.89|33
1613302110000|2021-02-14 11:28:30|690.98|686.98|690.53|686.53|690.98|686.98|690.46|686.46|29
1613302120000|2021-02-14 11:28:40|690.54|686.54|690.08|686.08|690.63|686.63|690.08|686.08|21
1613302130000|2021-02-14 11:28:50|690.1|686.1|689.18|685.18|690.1|686.1|689.18|685.18|34
1613302140000|2021-02-14 11:29:00|689.19|685.19|688.98|684.98|689.19|685.19|688.59|684.59|25
1613302150000|2021-02-14 11:29:10|689.02|685.02|689.03|685.03|689.15|685.15|688.91|684.91|25
1613302160000|2021-02-14 11:29:20|689.01|685.01|689.11|685.11|689.16|685.16|689.01|685.01|19
1613302170000|2021-02-14 11:29:30|689.12|685.12|689.54|685.54|689.65|685.65|689.12|685.12|25
1613302180000|2021-02-14 11:29:40|689.55|685.55|690.42|686.42|690.42|686.42|689.38|685.38|30
1613302190000|2021-02-14 11:29:50|690.41|686.41|690.27|686.27|690.85|686.85|690.25|686.25|24
1613302200000|2021-02-14 11:30:00|690.26|686.26|689.79|685.79|690.26|686.26|689.65|685.65|31
1613302210000|2021-02-14 11:30:10|689.85|685.85|689.98|685.98|689.98|685.98|689.42|685.42|32
1613302220000|2021-02-14 11:30:20|690|686|690.26|686.26|690.36|686.36|689.96|685.96|27
1613302230000|2021-02-14 11:30:30|690.23|686.23|690.44|686.44|690.54|686.54|690.23|686.23|30
1613302240000|2021-02-14 11:30:40|690.43|686.43|690.29|686.29|690.48|686.48|690.26|686.26|29
1613302250000|2021-02-14 11:30:50|690.28|686.28|690.02|686.02|690.28|686.28|689.87|685.87|27
1613302260000|2021-02-14 11:31:00|689.95|685.95|690.14|686.14|690.15|686.15|689.94|685.94|28
1613302270000|2021-02-14 11:31:10|690.15|686.15|690.6|686.6|690.61|686.61|690.15|686.15|29
1613302280000|2021-02-14 11:31:20|690.59|686.59|691.32|687.32|691.32|687.32|690.57|686.57|33
1613302290000|2021-02-14 11:31:30|691.62|687.62|692.9|688.9|692.92|688.92|691.62|687.62|32
1613302300000|2021-02-14 11:31:40|693.01|689.01|693.43|689.43|693.46|689.46|692.98|688.98|31
1613302310000|2021-02-14 11:31:50|693.39|689.39|693.27|689.27|693.44|689.44|693.2|689.2|28
1613302320000|2021-02-14 11:32:00|693.28|689.28|692.6|688.6|693.33|689.33|692.48|688.48|37
1613302330000|2021-02-14 11:32:10|692.63|688.63|693.73|689.73|693.74|689.74|692.61|688.61|29
1613302340000|2021-02-14 11:32:20|693.66|689.66|693.45|689.45|693.9|689.9|693.06|689.06|27
1613302350000|2021-02-14 11:32:30|693.46|689.46|693.86|689.86|693.88|689.88|693.45|689.45|27
1613302360000|2021-02-14 11:32:40|693.87|689.87|693.85|689.85|694.03|690.03|693.84|689.84|26
1613302370000|2021-02-14 11:32:50|693.86|689.86|693.82|689.82|693.88|689.88|693.79|689.79|25
1613302380000|2021-02-14 11:33:00|693.83|689.83|693.73|689.73|693.95|689.95|693.47|689.47|25
1613302390000|2021-02-14 11:33:10|693.77|689.77|693.73|689.73|693.93|689.93|693.71|689.71|21
1613302400000|2021-02-14 11:33:20|693.68|689.68|693.62|689.62|693.75|689.75|693.6|689.6|25
1613302410000|2021-02-14 11:33:30|693.66|689.66|693.04|689.04|693.66|689.66|692.9|688.9|29
1613302420000|2021-02-14 11:33:40|693.06|689.06|692.8|688.8|693.07|689.07|692.79|688.79|16
1613302430000|2021-02-14 11:33:50|692.79|688.79|692.51|688.51|692.8|688.8|692.5|688.5|15
1613302440000|2021-02-14 11:34:00|692.52|688.52|692.58|688.58|692.58|688.58|692.48|688.48|21
1613302450000|2021-02-14 11:34:10|692.57|688.57|692.15|688.15|692.6|688.6|692.15|688.15|28
1613302460000|2021-02-14 11:34:20|692.14|688.14|691.51|687.51|692.25|688.25|691.39|687.39|36
1613302470000|2021-02-14 11:34:30|691.47|687.47|689.51|685.51|691.55|687.55|689.51|685.51|34
1613302480000|2021-02-14 11:34:40|689.56|685.56|689.5|685.5|689.77|685.77|689.09|685.09|34
1613302490000|2021-02-14 11:34:50|689.46|685.46|688.13|684.13|689.46|685.46|688.08|684.08|26
1613302500000|2021-02-14 11:35:00|688.11|684.11|688.92|684.92|688.97|684.97|688.11|684.11|31
1613302510000|2021-02-14 11:35:10|688.99|684.99|688.84|684.84|689|685|688.79|684.79|23
1613302520000|2021-02-14 11:35:20|688.86|684.86|688.94|684.94|689.03|685.03|688.82|684.82|30
1613302530000|2021-02-14 11:35:30|688.96|684.96|689.51|685.51|689.51|685.51|688.85|684.85|31
1613302540000|2021-02-14 11:35:40|689.5|685.5|689.45|685.45|689.6|685.6|689.45|685.45|31
1613302550000|2021-02-14 11:35:50|689.54|685.54|689.76|685.76|689.76|685.76|689.49|685.49|24
1613302560000|2021-02-14 11:36:00|689.83|685.83|690.1|686.1|690.1|686.1|689.83|685.83|24
1613302570000|2021-02-14 11:36:10|690.14|686.14|690.59|686.59|690.69|686.69|690.14|686.14|20
1613302580000|2021-02-14 11:36:20|690.58|686.58|691.1|687.1|691.13|687.13|690.58|686.58|30
1613302590000|2021-02-14 11:36:30|691.13|687.13|691.04|687.04|691.13|687.13|690.96|686.96|22
1613302600000|2021-02-14 11:36:40|691.1|687.1|691.29|687.29|691.4|687.4|691.1|687.1|25
1613302610000|2021-02-14 11:36:50|691.3|687.3|691.15|687.15|691.32|687.32|691.15|687.15|24
1613302620000|2021-02-14 11:37:00|691.13|687.13|690.99|686.99|691.15|687.15|690.91|686.91|27
1613302630000|2021-02-14 11:37:10|691|687|690.82|686.82|691.01|687.01|690.8|686.8|19
1613302640000|2021-02-14 11:37:20|690.81|686.81|691.29|687.29|691.3|687.3|690.81|686.81|20
1613302650000|2021-02-14 11:37:30|691.3|687.3|691.53|687.53|691.54|687.54|691.27|687.27|25
1613302660000|2021-02-14 11:37:40|691.52|687.52|692.06|688.06|692.21|688.21|691.52|687.52|30
1613302670000|2021-02-14 11:37:50|692.09|688.09|692.48|688.48|692.48|688.48|692.03|688.03|27
1613302680000|2021-02-14 11:38:00|692.47|688.47|692.65|688.65|692.65|688.65|692.42|688.42|11
1613302690000|2021-02-14 11:38:10|692.73|688.73|692.25|688.25|692.74|688.74|692.25|688.25|18
1613302700000|2021-02-14 11:38:20|692.32|688.32|692.02|688.02|692.33|688.33|691.99|687.99|26
1613302710000|2021-02-14 11:38:30|692.01|688.01|691.98|687.98|692.16|688.16|691.94|687.94|19
1613302720000|2021-02-14 11:38:40|691.99|687.99|692.7|688.7|692.73|688.73|691.99|687.99|27
1613302730000|2021-02-14 11:38:50|692.71|688.71|692.24|688.24|692.71|688.71|692.24|688.24|28
1613302740000|2021-02-14 11:39:00|692.23|688.23|691.63|687.63|692.27|688.27|691.63|687.63|34
1613302750000|2021-02-14 11:39:10|691.56|687.56|691.35|687.35|691.6|687.6|691.15|687.15|28
1613302760000|2021-02-14 11:39:20|691.37|687.37|692.04|688.04|692.06|688.06|691.31|687.31|32
1613302770000|2021-02-14 11:39:30|692.03|688.03|692.06|688.06|692.15|688.15|692.03|688.03|21
1613302780000|2021-02-14 11:39:40|691.99|687.99|692.05|688.05|692.19|688.19|691.98|687.98|33
1613302790000|2021-02-14 11:39:50|692|688|692.04|688.04|692.05|688.05|692|688|12
1613302800000|2021-02-14 11:40:00|692.01|688.01|692.19|688.19|692.19|688.19|692|688|11
1613302810000|2021-02-14 11:40:10|692.28|688.28|693.15|689.15|693.16|689.16|692.28|688.28|26
1613302820000|2021-02-14 11:40:20|693.14|689.14|693.16|689.16|693.2|689.2|692.96|688.96|24
1613302830000|2021-02-14 11:40:30|693.14|689.14|693.31|689.31|693.31|689.31|693.08|689.08|18
1613302840000|2021-02-14 11:40:40|693.36|689.36|693.8|689.8|693.8|689.8|693.34|689.34|24
1613302850000|2021-02-14 11:40:50|693.79|689.79|693.58|689.58|693.79|689.79|693.42|689.42|22
1613302860000|2021-02-14 11:41:00|693.62|689.62|694.82|690.82|694.83|690.83|693.62|689.62|27
1613302870000|2021-02-14 11:41:10|694.8|690.8|695.16|691.16|695.16|691.16|694.74|690.74|33
1613302880000|2021-02-14 11:41:20|695.15|691.15|695.61|691.61|695.68|691.68|695.15|691.15|26
1613302890000|2021-02-14 11:41:30|695.63|691.63|695.57|691.57|695.7|691.7|695.57|691.57|23
1613302900000|2021-02-14 11:41:40|695.53|691.53|695.39|691.39|695.7|691.7|695.36|691.36|26
1613302910000|2021-02-14 11:41:50|695.33|691.33|695.12|691.12|695.51|691.51|695.1|691.1|22
1613302920000|2021-02-14 11:42:00|695.11|691.11|695.7|691.7|695.7|691.7|695.11|691.11|29
1613302930000|2021-02-14 11:42:10|695.72|691.72|696.08|692.08|696.08|692.08|695.7|691.7|20
1613302940000|2021-02-14 11:42:20|696.05|692.05|694.99|690.99|696.05|692.05|694.94|690.94|27
1613302950000|2021-02-14 11:42:30|695|691|695.29|691.29|695.3|691.3|695|691|28
1613302960000|2021-02-14 11:42:40|695.38|691.38|695.1|691.1|695.42|691.42|695.1|691.1|30
1613302970000|2021-02-14 11:42:50|695.09|691.09|694.98|690.98|695.09|691.09|694.66|690.66|28
1613302980000|2021-02-14 11:43:00|694.96|690.96|694.92|690.92|695.05|691.05|694.92|690.92|17
1613302990000|2021-02-14 11:43:10|694.93|690.93|694.91|690.91|694.94|690.94|694.89|690.89|18
1613303000000|2021-02-14 11:43:20|694.9|690.9|694.92|690.92|695.16|691.16|694.82|690.82|28
1613303010000|2021-02-14 11:43:30|694.88|690.88|694.75|690.75|694.89|690.89|694.75|690.75|23
1613303020000|2021-02-14 11:43:40|694.68|690.68|694.92|690.92|694.92|690.92|694.6|690.6|25
1613303030000|2021-02-14 11:43:50|694.9|690.9|694.73|690.73|694.92|690.92|694.73|690.73|21
1613303040000|2021-02-14 11:44:00|694.78|690.78|694.92|690.92|694.93|690.93|694.78|690.78|23
1613303050000|2021-02-14 11:44:10|694.9|690.9|694.84|690.84|695.07|691.07|694.67|690.67|19
1613303060000|2021-02-14 11:44:20|694.74|690.74|694.85|690.85|694.96|690.96|694.62|690.62|28
1613303070000|2021-02-14 11:44:30|694.86|690.86|694.99|690.99|694.99|690.99|694.85|690.85|11
1613303080000|2021-02-14 11:44:40|695.11|691.11|695.11|691.11|695.16|691.16|694.96|690.96|26
1613303090000|2021-02-14 11:44:50|695.02|691.02|694.93|690.93|695.13|691.13|694.93|690.93|32
1613303100000|2021-02-14 11:45:00|695.02|691.02|694.24|690.24|695.02|691.02|694.24|690.24|25
1613303110000|2021-02-14 11:45:10|694.23|690.23|694.93|690.93|694.96|690.96|694.23|690.23|28
1613303120000|2021-02-14 11:45:20|694.94|690.94|695.27|691.27|695.31|691.31|694.94|690.94|29
1613303130000|2021-02-14 11:45:30|695.25|691.25|695.41|691.41|695.42|691.42|695.25|691.25|24
1613303140000|2021-02-14 11:45:40|695.44|691.44|695.36|691.36|695.44|691.44|695.29|691.29|22
1613303150000|2021-02-14 11:45:50|695.37|691.37|695.62|691.62|695.63|691.63|695.35|691.35|29
1613303160000|2021-02-14 11:46:00|695.59|691.59|694.75|690.75|695.63|691.63|694.75|690.75|26
1613303170000|2021-02-14 11:46:10|694.79|690.79|694.76|690.76|694.79|690.79|694.74|690.74|16
1613303180000|2021-02-14 11:46:20|694.75|690.75|694.57|690.57|694.76|690.76|694.56|690.56|22
1613303190000|2021-02-14 11:46:30|694.56|690.56|694.65|690.65|694.8|690.8|694.56|690.56|24
1613303200000|2021-02-14 11:46:40|694.64|690.64|694.74|690.74|694.8|690.8|694.62|690.62|20
1613303210000|2021-02-14 11:46:50|694.72|690.72|694.64|690.64|694.73|690.73|694.57|690.57|26
1613303220000|2021-02-14 11:47:00|694.68|690.68|694.24|690.24|694.68|690.68|694.16|690.16|31
1613303230000|2021-02-14 11:47:10|694.2|690.2|694.2|690.2|694.28|690.28|694.18|690.18|24
1613303240000|2021-02-14 11:47:20|694.19|690.19|694.24|690.24|694.26|690.26|694.16|690.16|23
1613303250000|2021-02-14 11:47:30|694.22|690.22|694.05|690.05|694.24|690.24|693.96|689.96|27
1613303260000|2021-02-14 11:47:40|694.22|690.22|695.02|691.02|695.02|691.02|694.22|690.22|27
1613303270000|2021-02-14 11:47:50|695.03|691.03|695.42|691.42|695.42|691.42|695.03|691.03|27
1613303280000|2021-02-14 11:48:00|695.36|691.36|695.49|691.49|695.57|691.57|695.36|691.36|27
1613303290000|2021-02-14 11:48:10|695.53|691.53|695.56|691.56|695.63|691.63|695.53|691.53|27
1613303300000|2021-02-14 11:48:20|695.55|691.55|695.85|691.85|695.96|691.96|695.55|691.55|24
1613303310000|2021-02-14 11:48:30|695.91|691.91|696.13|692.13|696.34|692.34|695.91|691.91|29
1613303320000|2021-02-14 11:48:40|696.14|692.14|696.84|692.84|696.84|692.84|696.14|692.14|25
1613303330000|2021-02-14 11:48:50|696.89|692.89|697.36|693.36|697.36|693.36|696.89|692.89|15
1613303340000|2021-02-14 11:49:00|697.35|693.35|697.41|693.41|697.43|693.43|697.32|693.32|15
1613303350000|2021-02-14 11:49:10|697.39|693.39|697.45|693.45|697.45|693.45|697.39|693.39|24
1613303360000|2021-02-14 11:49:20|697.43|693.43|698.35|694.35|698.37|694.37|697.43|693.43|27
1613303370000|2021-02-14 11:49:30|698.36|694.36|698.08|694.08|698.38|694.38|698.08|694.08|32
1613303380000|2021-02-14 11:49:40|697.99|693.99|697.98|693.98|697.99|693.99|697.67|693.67|24
1613303390000|2021-02-14 11:49:50|697.95|693.95|697.63|693.63|697.95|693.95|697.63|693.63|20
1613303400000|2021-02-14 11:50:00|697.62|693.62|697.61|693.61|697.67|693.67|697.57|693.57|24
1613303410000|2021-02-14 11:50:10|697.6|693.6|697.64|693.64|697.64|693.64|697.57|693.57|9
1613303420000|2021-02-14 11:50:20|697.68|693.68|697.02|693.02|697.72|693.72|697.01|693.01|19
1613303430000|2021-02-14 11:50:30|696.97|692.97|696.83|692.83|696.97|692.97|696.68|692.68|22
1613303440000|2021-02-14 11:50:40|696.84|692.84|696.18|692.18|696.84|692.84|696.03|692.03|21
1613303450000|2021-02-14 11:50:50|696.19|692.19|696.57|692.57|696.59|692.59|696.19|692.19|25
1613303460000|2021-02-14 11:51:00|696.58|692.58|696.11|692.11|696.6|692.6|696.1|692.1|24
1613303470000|2021-02-14 11:51:10|696.12|692.12|696.25|692.25|696.28|692.28|696.12|692.12|22
1613303480000|2021-02-14 11:51:20|696.23|692.23|695.93|691.93|696.34|692.34|695.91|691.91|19
1613303490000|2021-02-14 11:51:30|695.92|691.92|696.33|692.33|696.44|692.44|695.92|691.92|30
1613303500000|2021-02-14 11:51:40|696.35|692.35|696.4|692.4|696.49|692.49|696.23|692.23|29
1613303510000|2021-02-14 11:51:50|696.39|692.39|696.32|692.32|696.48|692.48|696.32|692.32|27
1613303520000|2021-02-14 11:52:00|696.33|692.33|696.36|692.36|696.43|692.43|696.28|692.28|28
1613303530000|2021-02-14 11:52:10|696.34|692.34|696.52|692.52|696.58|692.58|696.33|692.33|18
1613303540000|2021-02-14 11:52:20|696.53|692.53|696.68|692.68|696.68|692.68|696.49|692.49|4
1613303550000|2021-02-14 11:52:30|696.7|692.7|696.67|692.67|696.71|692.71|696.62|692.62|16
1613303560000|2021-02-14 11:52:40|696.66|692.66|696.48|692.48|696.67|692.67|696.45|692.45|20
1613303570000|2021-02-14 11:52:50|696.47|692.47|696.38|692.38|696.48|692.48|696.36|692.36|15
1613303580000|2021-02-14 11:53:00|696.4|692.4|696.42|692.42|696.42|692.42|696.38|692.38|14
1613303590000|2021-02-14 11:53:10|696.4|692.4|696.32|692.32|696.4|692.4|696.3|692.3|18
1613303600000|2021-02-14 11:53:20|696.33|692.33|696.38|692.38|696.48|692.48|696.3|692.3|30
1613303610000|2021-02-14 11:53:30|696.22|692.22|696.28|692.28|696.33|692.33|696.14|692.14|21
1613303620000|2021-02-14 11:53:40|696.27|692.27|696.18|692.18|696.3|692.3|696.18|692.18|18
1613303630000|2021-02-14 11:53:50|696.23|692.23|696.25|692.25|696.29|692.29|696.19|692.19|13
1613303640000|2021-02-14 11:54:00|696.28|692.28|696.65|692.65|696.65|692.65|696.28|692.28|17
1613303650000|2021-02-14 11:54:10|696.64|692.64|696.56|692.56|696.64|692.64|696.55|692.55|17
1613303660000|2021-02-14 11:54:20|696.55|692.55|696.62|692.62|696.67|692.67|696.53|692.53|24
1613303670000|2021-02-14 11:54:30|696.65|692.65|696.91|692.91|696.93|692.93|696.64|692.64|19
1613303680000|2021-02-14 11:54:40|696.96|692.96|697.23|693.23|697.25|693.25|696.96|692.96|18
1613303690000|2021-02-14 11:54:50|697.24|693.24|697.34|693.34|697.4|693.4|697.22|693.22|20
1613303700000|2021-02-14 11:55:00|697.28|693.28|697.7|693.7|697.71|693.71|697.22|693.22|27
1613303710000|2021-02-14 11:55:10|697.79|693.79|697.68|693.68|697.87|693.87|697.68|693.68|29
1613303720000|2021-02-14 11:55:20|697.67|693.67|697.62|693.62|697.7|693.7|697.56|693.56|26
1613303730000|2021-02-14 11:55:30|697.61|693.61|697.32|693.32|697.75|693.75|697.32|693.32|26
1613303740000|2021-02-14 11:55:40|697.31|693.31|697.22|693.22|697.33|693.33|697.22|693.22|19
1613303750000|2021-02-14 11:55:50|697.2|693.2|697.15|693.15|697.2|693.2|697.05|693.05|26
1613303760000|2021-02-14 11:56:00|697.22|693.22|696.93|692.93|697.22|693.22|696.91|692.91|27
1613303770000|2021-02-14 11:56:10|696.92|692.92|696.99|692.99|697.09|693.09|696.84|692.84|33
1613303780000|2021-02-14 11:56:20|696.97|692.97|697.46|693.46|697.46|693.46|696.77|692.77|32
1613303790000|2021-02-14 11:56:30|697.47|693.47|697.65|693.65|697.67|693.67|697.42|693.42|23
1613303800000|2021-02-14 11:56:40|697.64|693.64|697.46|693.46|697.81|693.81|697.43|693.43|25
1613303810000|2021-02-14 11:56:50|697.45|693.45|697.13|693.13|697.45|693.45|696.92|692.92|24
1613303820000|2021-02-14 11:57:00|697.12|693.12|696.93|692.93|697.13|693.13|696.91|692.91|12
1613303830000|2021-02-14 11:57:10|696.94|692.94|697.02|693.02|697.09|693.09|696.82|692.82|15
1613303840000|2021-02-14 11:57:20|696.98|692.98|696.78|692.78|697.02|693.02|696.64|692.64|23
1613303850000|2021-02-14 11:57:30|696.77|692.77|696.72|692.72|696.77|692.77|696.71|692.71|13
1613303860000|2021-02-14 11:57:40|696.71|692.71|696.95|692.95|696.95|692.95|696.71|692.71|15
1613303870000|2021-02-14 11:57:50|696.96|692.96|696.81|692.81|696.99|692.99|696.59|692.59|20
1613303880000|2021-02-14 11:58:00|696.87|692.87|696.93|692.93|696.94|692.94|696.86|692.86|15
1613303890000|2021-02-14 11:58:10|696.94|692.94|697.21|693.21|697.22|693.22|696.94|692.94|20
1613303900000|2021-02-14 11:58:20|697.22|693.22|696.96|692.96|697.22|693.22|696.96|692.96|28
1613303910000|2021-02-14 11:58:30|696.97|692.97|696.69|692.69|697.1|693.1|696.69|692.69|26
1613303920000|2021-02-14 11:58:40|696.67|692.67|696.71|692.71|696.82|692.82|696.67|692.67|20
1613303930000|2021-02-14 11:58:50|696.7|692.7|696.68|692.68|696.71|692.71|696.57|692.57|18
1613303940000|2021-02-14 11:59:00|696.66|692.66|696.69|692.69|696.7|692.7|696.6|692.6|25
1613303950000|2021-02-14 11:59:10|696.67|692.67|696.54|692.54|696.72|692.72|696.54|692.54|29
1613303960000|2021-02-14 11:59:20|696.53|692.53|696.53|692.53|696.6|692.6|696.34|692.34|24
1613303970000|2021-02-14 11:59:30|696.52|692.52|696.23|692.23|696.58|692.58|696.2|692.2|26
1613303980000|2021-02-14 11:59:40|696.24|692.24|695.91|691.91|696.26|692.26|695.87|691.87|31
1613303990000|2021-02-14 11:59:50|695.89|691.89|695.7|691.7|695.89|691.89|695.54|691.54|24
1613304000000|2021-02-14 12:00:00|695.75|691.75|695.7|691.7|695.77|691.77|695.47|691.47|33
1613304010000|2021-02-14 12:00:10|695.65|691.65|695.39|691.39|695.68|691.68|695.39|691.39|29
1613304020000|2021-02-14 12:00:20|695.4|691.4|693.74|689.74|695.4|691.4|693.74|689.74|31
1613304030000|2021-02-14 12:00:30|693.73|689.73|693.68|689.68|694.02|690.02|693.68|689.68|33
1613304040000|2021-02-14 12:00:40|693.69|689.69|693.57|689.57|694.29|690.29|693.56|689.56|27
1613304050000|2021-02-14 12:00:50|693.53|689.53|694.33|690.33|694.33|690.33|693.34|689.34|34
1613304060000|2021-02-14 12:01:00|694.36|690.36|694.16|690.16|694.58|690.58|694.16|690.16|25
1613304070000|2021-02-14 12:01:10|694.15|690.15|695.17|691.17|695.2|691.2|694.11|690.11|32
1613304080000|2021-02-14 12:01:20|695.13|691.13|695.45|691.45|695.45|691.45|694.93|690.93|36
1613304090000|2021-02-14 12:01:30|695.51|691.51|695.84|691.84|695.94|691.94|695.51|691.51|29
1613304100000|2021-02-14 12:01:40|695.85|691.85|695.77|691.77|696.02|692.02|695.7|691.7|28
1613304110000|2021-02-14 12:01:50|695.78|691.78|695.87|691.87|696.06|692.06|695.78|691.78|25
1613304120000|2021-02-14 12:02:00|695.88|691.88|695.65|691.65|695.92|691.92|695.32|691.32|30
1613304130000|2021-02-14 12:02:10|695.39|691.39|694.42|690.42|695.67|691.67|694.42|690.42|32
1613304140000|2021-02-14 12:02:20|694.47|690.47|694.22|690.22|694.58|690.58|694.22|690.22|28
1613304150000|2021-02-14 12:02:30|694.21|690.21|694.03|690.03|694.21|690.21|693.95|689.95|32
1613304160000|2021-02-14 12:02:40|694.04|690.04|694.58|690.58|694.58|690.58|694|690|27
1613304170000|2021-02-14 12:02:50|694.57|690.57|694.76|690.76|694.79|690.79|694.49|690.49|31
1613304180000|2021-02-14 12:03:00|694.77|690.77|694.8|690.8|694.81|690.81|694.32|690.32|26
1613304190000|2021-02-14 12:03:10|694.81|690.81|695.04|691.04|695.08|691.08|694.8|690.8|30
1613304200000|2021-02-14 12:03:20|695.06|691.06|695.18|691.18|695.29|691.29|694.88|690.88|29
1613304210000|2021-02-14 12:03:30|695.23|691.23|694.64|690.64|695.23|691.23|694.5|690.5|29
1613304220000|2021-02-14 12:03:40|694.63|690.63|694.43|690.43|694.73|690.73|694.43|690.43|25
1613304230000|2021-02-14 12:03:50|694.5|690.5|694.43|690.43|694.58|690.58|694.25|690.25|26
1613304240000|2021-02-14 12:04:00|694.41|690.41|694.29|690.29|694.58|690.58|694.25|690.25|25
1613304250000|2021-02-14 12:04:10|694.28|690.28|694.3|690.3|694.4|690.4|694.23|690.23|29
1613304260000|2021-02-14 12:04:20|694.24|690.24|694.54|690.54|694.55|690.55|694.24|690.24|16
1613304270000|2021-02-14 12:04:30|694.55|690.55|695|691|695|691|694.54|690.54|22
1613304280000|2021-02-14 12:04:40|695.01|691.01|695.13|691.13|695.15|691.15|695|691|23
1613304290000|2021-02-14 12:04:50|695.14|691.14|694.99|690.99|695.14|691.14|694.99|690.99|16
1613304300000|2021-02-14 12:05:00|694.98|690.98|694.78|690.78|694.98|690.98|694.73|690.73|27
1613304310000|2021-02-14 12:05:10|694.77|690.77|694.84|690.84|694.87|690.87|694.74|690.74|28
1613304320000|2021-02-14 12:05:20|694.86|690.86|694.65|690.65|694.93|690.93|694.65|690.65|24
1613304330000|2021-02-14 12:05:30|694.67|690.67|694.71|690.71|694.71|690.71|694.61|690.61|24
1613304340000|2021-02-14 12:05:40|694.7|690.7|694.55|690.55|694.71|690.71|694.53|690.53|15
1613304350000|2021-02-14 12:05:50|694.54|690.54|694.13|690.13|694.55|690.55|694.1|690.1|32
1613304360000|2021-02-14 12:06:00|694.15|690.15|693.9|689.9|694.16|690.16|693.85|689.85|28
1613304370000|2021-02-14 12:06:10|693.86|689.86|693.57|689.57|693.9|689.9|693.51|689.51|29
1613304380000|2021-02-14 12:06:20|693.6|689.6|694.13|690.13|694.13|690.13|693.58|689.58|29
1613304390000|2021-02-14 12:06:30|694.14|690.14|694.6|690.6|694.62|690.62|694.14|690.14|31
1613304400000|2021-02-14 12:06:40|694.58|690.58|694.9|690.9|694.92|690.92|694.51|690.51|29
1613304410000|2021-02-14 12:06:50|694.93|690.93|694.96|690.96|695.01|691.01|694.92|690.92|24
1613304420000|2021-02-14 12:07:00|694.95|690.95|695.06|691.06|695.07|691.07|694.94|690.94|23
1613304430000|2021-02-14 12:07:10|695.05|691.05|694.96|690.96|695.07|691.07|694.94|690.94|30
1613304440000|2021-02-14 12:07:20|694.99|690.99|695|691|695.01|691.01|694.96|690.96|24
1613304450000|2021-02-14 12:07:30|695.01|691.01|694.76|690.76|695.01|691.01|694.76|690.76|15
1613304460000|2021-02-14 12:07:40|694.77|690.77|694.73|690.73|694.77|690.77|694.72|690.72|26
1613304470000|2021-02-14 12:07:50|694.74|690.74|694.73|690.73|694.75|690.75|694.69|690.69|20
1613304480000|2021-02-14 12:08:00|694.72|690.72|694.65|690.65|694.75|690.75|694.58|690.58|24
1613304490000|2021-02-14 12:08:10|694.52|690.52|694.34|690.34|694.52|690.52|694.33|690.33|22
1613304500000|2021-02-14 12:08:20|694.32|690.32|694.34|690.34|694.38|690.38|694.24|690.24|28
1613304510000|2021-02-14 12:08:30|694.32|690.32|694.26|690.26|694.32|690.32|694.25|690.25|22
1613304520000|2021-02-14 12:08:40|694.25|690.25|694.33|690.33|694.33|690.33|694.13|690.13|16
1613304530000|2021-02-14 12:08:50|694.41|690.41|694.67|690.67|694.67|690.67|694.37|690.37|30
1613304540000|2021-02-14 12:09:00|694.68|690.68|694.96|690.96|694.96|690.96|694.67|690.67|19
1613304550000|2021-02-14 12:09:10|695.04|691.04|695.69|691.69|695.69|691.69|695.01|691.01|24
1613304560000|2021-02-14 12:09:20|695.68|691.68|695.77|691.77|695.77|691.77|695.37|691.37|20
1613304570000|2021-02-14 12:09:30|695.78|691.78|696.1|692.1|696.1|692.1|695.78|691.78|10
1613304580000|2021-02-14 12:09:40|696.12|692.12|696.09|692.09|696.12|692.12|696.07|692.07|15
1613304590000|2021-02-14 12:09:50|696.08|692.08|696.15|692.15|696.15|692.15|696.06|692.06|6
1613304600000|2021-02-14 12:10:00|696.21|692.21|696.3|692.3|696.32|692.32|696.21|692.21|9
1613304610000|2021-02-14 12:10:10|696.31|692.31|696.48|692.48|696.51|692.51|696.31|692.31|14
1613304620000|2021-02-14 12:10:20|696.49|692.49|696.69|692.69|696.69|692.69|696.4|692.4|26
1613304630000|2021-02-14 12:10:30|696.73|692.73|696.79|692.79|697.11|693.11|696.73|692.73|31
1613304640000|2021-02-14 12:10:40|696.8|692.8|696.93|692.93|696.96|692.96|696.73|692.73|27
1613304650000|2021-02-14 12:10:50|696.95|692.95|697.04|693.04|697.08|693.08|696.9|692.9|21
1613304660000|2021-02-14 12:11:00|697.05|693.05|697.16|693.16|697.16|693.16|697.05|693.05|23
1613304670000|2021-02-14 12:11:10|697.17|693.17|697.21|693.21|697.27|693.27|697.17|693.17|20
1613304680000|2021-02-14 12:11:20|697.2|693.2|697.6|693.6|697.6|693.6|697.19|693.19|20
1613304690000|2021-02-14 12:11:30|697.67|693.67|698.32|694.32|698.32|694.32|697.64|693.64|24
1613304700000|2021-02-14 12:11:40|698.35|694.35|698.38|694.38|698.4|694.4|698.26|694.26|16
1613304710000|2021-02-14 12:11:50|698.37|694.37|698.71|694.71|698.86|694.86|698.35|694.35|25
1613304720000|2021-02-14 12:12:00|698.75|694.75|698.43|694.43|698.79|694.79|698.37|694.37|24
1613304730000|2021-02-14 12:12:10|698.42|694.42|698.06|694.06|698.46|694.46|698.06|694.06|26
1613304740000|2021-02-14 12:12:20|698.08|694.08|697.55|693.55|698.09|694.09|697.55|693.55|30
1613304750000|2021-02-14 12:12:30|697.53|693.53|698.13|694.13|698.22|694.22|697.46|693.46|28
1613304760000|2021-02-14 12:12:40|698.18|694.18|698.56|694.56|698.64|694.64|698.18|694.18|30
1613304770000|2021-02-14 12:12:50|698.54|694.54|698.24|694.24|698.58|694.58|698.24|694.24|32
1613304780000|2021-02-14 12:13:00|698.25|694.25|698.22|694.22|698.25|694.25|697.95|693.95|32
1613304790000|2021-02-14 12:13:10|698.25|694.25|697.77|693.77|698.58|694.58|697.77|693.77|26
1613304800000|2021-02-14 12:13:20|697.7|693.7|697.68|693.68|697.74|693.74|697.58|693.58|22
1613304810000|2021-02-14 12:13:30|697.73|693.73|697.62|693.62|697.73|693.73|697.26|693.26|35
1613304820000|2021-02-14 12:13:40|697.64|693.64|697.6|693.6|698.06|694.06|697.57|693.57|31
1613304830000|2021-02-14 12:13:50|697.64|693.64|697.73|693.73|697.88|693.88|697.45|693.45|21
1613304840000|2021-02-14 12:14:00|697.68|693.68|698.04|694.04|698.21|694.21|697.67|693.67|32
1613304850000|2021-02-14 12:14:10|698.07|694.07|698.34|694.34|698.37|694.37|698.04|694.04|26
1613304860000|2021-02-14 12:14:20|698.35|694.35|698.04|694.04|698.37|694.37|698.04|694.04|33
1613304870000|2021-02-14 12:14:30|698.1|694.1|698.07|694.07|698.13|694.13|697.88|693.88|36
1613304880000|2021-02-14 12:14:40|698.19|694.19|698.15|694.15|698.23|694.23|697.85|693.85|29
1613304890000|2021-02-14 12:14:50|698.14|694.14|698.66|694.66|698.66|694.66|698.11|694.11|29
1613304900000|2021-02-14 12:15:00|698.71|694.71|698.64|694.64|698.71|694.71|698.57|694.57|21
1613304910000|2021-02-14 12:15:10|698.66|694.66|699.01|695.01|699.02|695.02|698.66|694.66|17
1613304920000|2021-02-14 12:15:20|699.02|695.02|698.85|694.85|699.02|695.02|698.79|694.79|27
1613304930000|2021-02-14 12:15:30|698.86|694.86|698.36|694.36|698.86|694.86|698.36|694.36|26
1613304940000|2021-02-14 12:15:40|698.31|694.31|698.24|694.24|698.34|694.34|698.13|694.13|31
1613304950000|2021-02-14 12:15:50|698.42|694.42|698.53|694.53|698.64|694.64|698.1|694.1|30
1613304960000|2021-02-14 12:16:00|698.6|694.6|697.86|693.86|698.61|694.61|697.72|693.72|31
1613304970000|2021-02-14 12:16:10|697.89|693.89|697.95|693.95|698.21|694.21|697.72|693.72|31
1613304980000|2021-02-14 12:16:20|697.94|693.94|698.12|694.12|698.14|694.14|697.83|693.83|30
1613304990000|2021-02-14 12:16:30|698.17|694.17|698.89|694.89|698.96|694.96|698.16|694.16|33
1613305000000|2021-02-14 12:16:40|698.88|694.88|699.01|695.01|699.02|695.02|698.56|694.56|30
1613305010000|2021-02-14 12:16:50|699.03|695.03|699.16|695.16|699.53|695.53|698.96|694.96|27
1613305020000|2021-02-14 12:17:00|699.14|695.14|699.61|695.61|699.61|695.61|698.99|694.99|28
1613305030000|2021-02-14 12:17:10|699.6|695.6|698.74|694.74|699.6|695.6|698.61|694.61|29
1613305040000|2021-02-14 12:17:20|698.77|694.77|699.06|695.06|699.15|695.15|698.77|694.77|33
1613305050000|2021-02-14 12:17:30|699.04|695.04|698.99|694.99|699.09|695.09|698.95|694.95|26
1613305060000|2021-02-14 12:17:40|699.07|695.07|699.02|695.02|699.07|695.07|698.96|694.96|21
1613305070000|2021-02-14 12:17:50|699|695|699.68|695.68|699.68|695.68|699|695|23
1613305080000|2021-02-14 12:18:00|699.7|695.7|699.74|695.74|699.86|695.86|699.68|695.68|22
1613305090000|2021-02-14 12:18:10|699.69|695.69|699.58|695.58|699.69|695.69|699.41|695.41|18
1613305100000|2021-02-14 12:18:20|699.56|695.56|699.71|695.71|699.72|695.72|699.5|695.5|31
1613305110000|2021-02-14 12:18:30|699.74|695.74|699.64|695.64|699.76|695.76|699.53|695.53|27
1613305120000|2021-02-14 12:18:40|699.67|695.67|699.51|695.51|699.75|695.75|699.51|695.51|23
1613305130000|2021-02-14 12:18:50|699.65|695.65|699.77|695.77|699.84|695.84|699.56|695.56|18
1613305140000|2021-02-14 12:19:00|699.76|695.76|699.75|695.75|699.79|695.79|699.71|695.71|13
1613305150000|2021-02-14 12:19:10|699.78|695.78|699.84|695.84|699.96|695.96|699.77|695.77|25
1613305160000|2021-02-14 12:19:20|699.85|695.85|699.67|695.67|699.97|695.97|699.65|695.65|29
1613305170000|2021-02-14 12:19:30|699.68|695.68|699.99|695.99|700|696|699.65|695.65|27
1613305180000|2021-02-14 12:19:40|699.98|695.98|700.02|696.02|700.02|696.02|699.95|695.95|19
1613305190000|2021-02-14 12:19:50|700.03|696.03|700.82|696.82|700.82|696.82|700.03|696.03|26
1613305200000|2021-02-14 12:20:00|700.79|696.79|701.23|697.23|701.24|697.24|700.79|696.79|32
1613305210000|2021-02-14 12:20:10|701.26|697.26|701.67|697.67|701.67|697.67|701.26|697.26|22
1613305220000|2021-02-14 12:20:20|701.58|697.58|701.79|697.79|701.79|697.79|701.58|697.58|19
1613305230000|2021-02-14 12:20:30|701.97|697.97|702.7|698.7|702.77|698.77|701.97|697.97|25
1613305240000|2021-02-14 12:20:40|702.71|698.71|703.29|699.29|703.4|699.4|702.71|698.71|30
1613305250000|2021-02-14 12:20:50|703.27|699.27|705.54|701.54|705.54|701.54|703.26|699.26|31
1613305260000|2021-02-14 12:21:00|705.5|701.5|706.81|702.81|706.81|702.81|705.5|701.5|32
1613305270000|2021-02-14 12:21:10|706.91|702.91|709.05|705.05|709.16|705.16|706.91|702.91|35
1613305280000|2021-02-14 12:21:20|709.09|705.09|708.8|704.8|709.22|705.22|708.8|704.8|32
1613305290000|2021-02-14 12:21:30|708.51|704.51|708.65|704.65|708.65|704.65|706.96|702.96|38
1613305300000|2021-02-14 12:21:40|708.73|704.73|710.09|706.09|710.3|706.3|708.73|704.73|38
1613305310000|2021-02-14 12:21:50|710.04|706.04|710.84|706.84|711.28|707.28|710.04|706.04|34
1613305320000|2021-02-14 12:22:00|710.81|706.81|708.58|704.58|710.81|706.81|708.58|704.58|35
1613305330000|2021-02-14 12:22:10|708.61|704.61|707.91|703.91|708.61|704.61|707.58|703.58|35
1613305340000|2021-02-14 12:22:20|707.83|703.83|708.09|704.09|708.43|704.43|707.7|703.7|31
1613305350000|2021-02-14 12:22:30|708.04|704.04|709.45|705.45|709.65|705.65|708.04|704.04|33
1613305360000|2021-02-14 12:22:40|709.55|705.55|708.99|704.99|709.55|705.55|708.99|704.99|29
1613305370000|2021-02-14 12:22:50|708.77|704.77|708.83|704.83|708.88|704.88|708.39|704.39|30
1613305380000|2021-02-14 12:23:00|708.84|704.84|708.6|704.6|709.29|705.29|708.37|704.37|32
1613305390000|2021-02-14 12:23:10|708.69|704.69|708.64|704.64|709.16|705.16|708.64|704.64|30
1613305400000|2021-02-14 12:23:20|708.69|704.69|709.03|705.03|709.05|705.05|708.68|704.68|27
1613305410000|2021-02-14 12:23:30|709.04|705.04|708.63|704.63|709.25|705.25|708.63|704.63|33
1613305420000|2021-02-14 12:23:40|708.62|704.62|709.61|705.61|709.61|705.61|708.54|704.54|38
1613305430000|2021-02-14 12:23:50|709.47|705.47|709.63|705.63|709.83|705.83|709.32|705.32|34
1613305440000|2021-02-14 12:24:00|709.67|705.67|709.12|705.12|709.67|705.67|708.89|704.89|26
1613305450000|2021-02-14 12:24:10|709.14|705.14|710.49|706.49|710.55|706.55|708.99|704.99|22
1613305460000|2021-02-14 12:24:20|710.44|706.44|710.56|706.56|710.63|706.63|710.44|706.44|24
1613305470000|2021-02-14 12:24:30|710.6|706.6|710.93|706.93|710.97|706.97|710.55|706.55|25
1613305480000|2021-02-14 12:24:40|710.84|706.84|710.36|706.36|710.84|706.84|710.19|706.19|25
1613305490000|2021-02-14 12:24:50|710.46|706.46|708.86|704.86|710.56|706.56|708.84|704.84|33
1613305500000|2021-02-14 12:25:00|708.89|704.89|707.77|703.77|708.89|704.89|707.65|703.65|29
1613305510000|2021-02-14 12:25:10|707.74|703.74|707.69|703.69|707.75|703.75|707.45|703.45|30
1613305520000|2021-02-14 12:25:20|707.68|703.68|707.09|703.09|707.74|703.74|706.99|702.99|30
1613305530000|2021-02-14 12:25:30|707.12|703.12|708.65|704.65|708.88|704.88|707.12|703.12|33
1613305540000|2021-02-14 12:25:40|708.64|704.64|708.62|704.62|708.65|704.65|708.27|704.27|36
1613305550000|2021-02-14 12:25:50|708.61|704.61|708.89|704.89|708.89|704.89|708.05|704.05|34
1613305560000|2021-02-14 12:26:00|708.88|704.88|709.76|705.76|709.8|705.8|708.82|704.82|32
1613305570000|2021-02-14 12:26:10|709.74|705.74|709.12|705.12|709.74|705.74|708.89|704.89|35
1613305580000|2021-02-14 12:26:20|709.11|705.11|709.31|705.31|709.31|705.31|708.95|704.95|30
1613305590000|2021-02-14 12:26:30|709.35|705.35|709.04|705.04|709.35|705.35|708.24|704.24|32
1613305600000|2021-02-14 12:26:40|709.15|705.15|709.05|705.05|709.47|705.47|709.05|705.05|27
1613305610000|2021-02-14 12:26:50|709.06|705.06|708.92|704.92|709.29|705.29|708.91|704.91|30
1613305620000|2021-02-14 12:27:00|708.9|704.9|708.12|704.12|708.93|704.93|708.12|704.12|28
1613305630000|2021-02-14 12:27:10|707.97|703.97|706.89|702.89|707.98|703.98|706.77|702.77|33
1613305640000|2021-02-14 12:27:20|706.94|702.94|706.98|702.98|707.07|703.07|706.87|702.87|27
1613305650000|2021-02-14 12:27:30|706.96|702.96|707|703|707.08|703.08|706.78|702.78|31
1613305660000|2021-02-14 12:27:40|706.99|702.99|707.35|703.35|707.35|703.35|706.93|702.93|34
1613305670000|2021-02-14 12:27:50|707.37|703.37|707.39|703.39|707.46|703.46|707.1|703.1|32
1613305680000|2021-02-14 12:28:00|707.43|703.43|707.34|703.34|707.51|703.51|707.3|703.3|29
1613305690000|2021-02-14 12:28:10|707.36|703.36|706.91|702.91|707.38|703.38|706.88|702.88|32
1613305700000|2021-02-14 12:28:20|706.9|702.9|707.02|703.02|707.1|703.1|706.77|702.77|30
1613305710000|2021-02-14 12:28:30|707.15|703.15|707.41|703.41|707.91|703.91|707.1|703.1|33
1613305720000|2021-02-14 12:28:40|707.43|703.43|706.8|702.8|707.46|703.46|706.8|702.8|32
1613305730000|2021-02-14 12:28:50|706.86|702.86|706.62|702.62|706.93|702.93|706.53|702.53|24
1613305740000|2021-02-14 12:29:00|706.58|702.58|706.85|702.85|706.85|702.85|706.39|702.39|36
1613305750000|2021-02-14 12:29:10|706.89|702.89|707.21|703.21|707.52|703.52|706.79|702.79|32
1613305760000|2021-02-14 12:29:20|707.23|703.23|706.61|702.61|707.23|703.23|706.59|702.59|31
1613305770000|2021-02-14 12:29:30|706.59|702.59|706.13|702.13|706.59|702.59|706.13|702.13|29
1613305780000|2021-02-14 12:29:40|706.14|702.14|706.39|702.39|706.48|702.48|706.02|702.02|27
1613305790000|2021-02-14 12:29:50|706.46|702.46|706.28|702.28|706.77|702.77|706.28|702.28|25
1613305800000|2021-02-14 12:30:00|706.2|702.2|706.34|702.34|706.44|702.44|706.08|702.08|31
1613305810000|2021-02-14 12:30:10|706.36|702.36|706.71|702.71|706.75|702.75|706.34|702.34|23
1613305820000|2021-02-14 12:30:20|706.7|702.7|706.37|702.37|706.7|702.7|706.28|702.28|32
1613305830000|2021-02-14 12:30:30|706.43|702.43|706.53|702.53|706.55|702.55|706.34|702.34|33
1613305840000|2021-02-14 12:30:40|706.52|702.52|705.9|701.9|706.52|702.52|705.74|701.74|33
1613305850000|2021-02-14 12:30:50|705.82|701.82|705.75|701.75|705.88|701.88|705.68|701.68|29
1613305860000|2021-02-14 12:31:00|705.68|701.68|705.57|701.57|705.71|701.71|705.53|701.53|29
1613305870000|2021-02-14 12:31:10|705.56|701.56|705.15|701.15|705.56|701.56|705.15|701.15|26
1613305880000|2021-02-14 12:31:20|705.16|701.16|704.71|700.71|705.16|701.16|704.61|700.61|28
1613305890000|2021-02-14 12:31:30|704.83|700.83|704.74|700.74|704.88|700.88|704.74|700.74|24
1613305900000|2021-02-14 12:31:40|704.75|700.75|704.54|700.54|704.8|700.8|704.54|700.54|24
1613305910000|2021-02-14 12:31:50|704.51|700.51|704.22|700.22|704.57|700.57|704.19|700.19|23
1613305920000|2021-02-14 12:32:00|704.2|700.2|704.01|700.01|704.21|700.21|703.85|699.85|28
1613305930000|2021-02-14 12:32:10|704.06|700.06|704.19|700.19|704.27|700.27|704.06|700.06|30
1613305940000|2021-02-14 12:32:20|704.21|700.21|705.05|701.05|705.07|701.07|704.21|700.21|30
1613305950000|2021-02-14 12:32:30|705.1|701.1|704.99|700.99|705.1|701.1|704.86|700.86|33
1613305960000|2021-02-14 12:32:40|704.96|700.96|704.64|700.64|704.96|700.96|704.64|700.64|23
1613305970000|2021-02-14 12:32:50|704.62|700.62|704.32|700.32|704.62|700.62|704.28|700.28|27
1613305980000|2021-02-14 12:33:00|704.34|700.34|704.35|700.35|704.63|700.63|704.34|700.34|33
1613305990000|2021-02-14 12:33:10|704.36|700.36|704.47|700.47|704.52|700.52|704.34|700.34|24
1613306000000|2021-02-14 12:33:20|704.45|700.45|704.32|700.32|704.51|700.51|704.32|700.32|31
1613306010000|2021-02-14 12:33:30|704.33|700.33|704.57|700.57|704.66|700.66|704.28|700.28|26
1613306020000|2021-02-14 12:33:40|704.55|700.55|704.56|700.56|704.57|700.57|704.54|700.54|17
1613306030000|2021-02-14 12:33:50|704.55|700.55|704.32|700.32|704.55|700.55|704.31|700.31|21
1613306040000|2021-02-14 12:34:00|704.31|700.31|704.12|700.12|704.34|700.34|704.12|700.12|17
1613306050000|2021-02-14 12:34:10|704.09|700.09|703.95|699.95|704.31|700.31|703.94|699.94|24
1613306060000|2021-02-14 12:34:20|703.96|699.96|703.94|699.94|703.96|699.96|703.88|699.88|14
1613306070000|2021-02-14 12:34:30|703.9|699.9|704.23|700.23|704.27|700.27|703.88|699.88|25
1613306080000|2021-02-14 12:34:40|704.58|700.58|704.34|700.34|704.58|700.58|704.24|700.24|21
1613306090000|2021-02-14 12:34:50|704.31|700.31|704.21|700.21|704.34|700.34|704.09|700.09|19
1613306100000|2021-02-14 12:35:00|704.18|700.18|703.92|699.92|704.21|700.21|703.92|699.92|23
1613306110000|2021-02-14 12:35:10|703.97|699.97|704.24|700.24|704.44|700.44|703.92|699.92|22
1613306120000|2021-02-14 12:35:20|704.26|700.26|704.8|700.8|704.8|700.8|704.2|700.2|27
1613306130000|2021-02-14 12:35:30|705.02|701.02|704.58|700.58|705.02|701.02|704.39|700.39|31
1613306140000|2021-02-14 12:35:40|704.57|700.57|704.47|700.47|704.58|700.58|703.95|699.95|36
1613306150000|2021-02-14 12:35:50|704.44|700.44|703.99|699.99|704.45|700.45|703.97|699.97|27
1613306160000|2021-02-14 12:36:00|703.97|699.97|703.63|699.63|703.97|699.97|703.62|699.62|17
1613306170000|2021-02-14 12:36:10|703.4|699.4|704.03|700.03|704.04|700.04|703.27|699.27|31
1613306180000|2021-02-14 12:36:20|703.6|699.6|704.85|700.85|705.44|701.44|703.6|699.6|38
1613306190000|2021-02-14 12:36:30|704.8|700.8|704.83|700.83|704.94|700.94|704.76|700.76|26
1613306200000|2021-02-14 12:36:40|704.81|700.81|705.51|701.51|705.51|701.51|704.81|700.81|23
1613306210000|2021-02-14 12:36:50|705.52|701.52|705.57|701.57|705.83|701.83|705.5|701.5|23
1613306220000|2021-02-14 12:37:00|705.45|701.45|706.14|702.14|706.27|702.27|705.45|701.45|31
1613306230000|2021-02-14 12:37:10|706.15|702.15|706.18|702.18|706.23|702.23|706.14|702.14|26
1613306240000|2021-02-14 12:37:20|706.68|702.68|705.57|701.57|706.68|702.68|705.57|701.57|24
1613306250000|2021-02-14 12:37:30|705.52|701.52|705.47|701.47|705.52|701.52|705.4|701.4|22
1613306260000|2021-02-14 12:37:40|705.49|701.49|705.43|701.43|705.51|701.51|705.42|701.42|14
1613306270000|2021-02-14 12:37:50|705.44|701.44|705.79|701.79|706.15|702.15|705.42|701.42|27
1613306280000|2021-02-14 12:38:00|705.8|701.8|706.06|702.06|706.25|702.25|705.75|701.75|26
1613306290000|2021-02-14 12:38:10|706.05|702.05|706.22|702.22|706.23|702.23|706.05|702.05|26
1613306300000|2021-02-14 12:38:20|706.2|702.2|706.64|702.64|706.67|702.67|706.18|702.18|29
1613306310000|2021-02-14 12:38:30|706.63|702.63|706.62|702.62|706.65|702.65|706.6|702.6|17
1613306320000|2021-02-14 12:38:40|706.63|702.63|705.83|701.83|706.64|702.64|705.83|701.83|26
1613306330000|2021-02-14 12:38:50|705.82|701.82|705.89|701.89|705.94|701.94|705.82|701.82|27
1613306340000|2021-02-14 12:39:00|705.91|701.91|706.21|702.21|706.37|702.37|705.91|701.91|26
1613306350000|2021-02-14 12:39:10|706.24|702.24|706.2|702.2|706.51|702.51|706.2|702.2|21
1613306360000|2021-02-14 12:39:20|706.23|702.23|706.47|702.47|706.67|702.67|706.21|702.21|24
1613306370000|2021-02-14 12:39:30|706.46|702.46|707.19|703.19|707.19|703.19|706.45|702.45|24
1613306380000|2021-02-14 12:39:40|707.21|703.21|707.85|703.85|707.91|703.91|707.21|703.21|29
1613306390000|2021-02-14 12:39:50|707.86|703.86|707.84|703.84|707.88|703.88|707.65|703.65|32
1613306400000|2021-02-14 12:40:00|707.83|703.83|707.74|703.74|707.85|703.85|707.67|703.67|29
1613306410000|2021-02-14 12:40:10|707.73|703.73|708.33|704.33|708.41|704.41|707.72|703.72|23
1613306420000|2021-02-14 12:40:20|708.32|704.32|708.25|704.25|708.33|704.33|708.22|704.22|13
1613306430000|2021-02-14 12:40:30|708.22|704.22|708.25|704.25|708.29|704.29|708.19|704.19|23
1613306440000|2021-02-14 12:40:40|708.28|704.28|708.38|704.38|708.47|704.47|708.27|704.27|21
1613306450000|2021-02-14 12:40:50|708.39|704.39|708.39|704.39|708.41|704.41|708.38|704.38|10
1613306460000|2021-02-14 12:41:00|708.4|704.4|708.08|704.08|708.43|704.43|707.95|703.95|33
1613306470000|2021-02-14 12:41:10|708.03|704.03|708.29|704.29|708.59|704.59|707.95|703.95|29
1613306480000|2021-02-14 12:41:20|708.27|704.27|708.41|704.41|708.5|704.5|708.27|704.27|28
1613306490000|2021-02-14 12:41:30|708.42|704.42|708.54|704.54|708.66|704.66|708.33|704.33|24
1613306500000|2021-02-14 12:41:40|708.52|704.52|708.26|704.26|708.53|704.53|708.26|704.26|26
1613306510000|2021-02-14 12:41:50|708.24|704.24|708.3|704.3|708.77|704.77|708.21|704.21|18
1613306520000|2021-02-14 12:42:00|708.29|704.29|708.13|704.13|708.32|704.32|708.13|704.13|25
1613306530000|2021-02-14 12:42:10|708.12|704.12|708.26|704.26|708.27|704.27|708.09|704.09|25
1613306540000|2021-02-14 12:42:20|708.25|704.25|708|704|708.25|704.25|708|704|21
1613306550000|2021-02-14 12:42:30|707.99|703.99|707.36|703.36|708.01|704.01|707.36|703.36|26
1613306560000|2021-02-14 12:42:40|707.25|703.25|706.68|702.68|707.25|703.25|706.68|702.68|29
1613306570000|2021-02-14 12:42:50|706.67|702.67|706.09|702.09|706.74|702.74|706.05|702.05|26
1613306580000|2021-02-14 12:43:00|706.02|702.02|705.66|701.66|706.11|702.11|705.62|701.62|31
1613306590000|2021-02-14 12:43:10|705.63|701.63|705.77|701.77|705.77|701.77|705.58|701.58|29
1613306600000|2021-02-14 12:43:20|705.79|701.79|705.77|701.77|706.02|702.02|705.74|701.74|25
1613306610000|2021-02-14 12:43:30|705.81|701.81|706.3|702.3|706.3|702.3|705.81|701.81|30
1613306620000|2021-02-14 12:43:40|706.31|702.31|706.81|702.81|706.81|702.81|706.27|702.27|27
1613306630000|2021-02-14 12:43:50|706.92|702.92|707.18|703.18|707.2|703.2|706.89|702.89|22
1613306640000|2021-02-14 12:44:00|707.19|703.19|707.07|703.07|707.2|703.2|707.06|703.06|30
1613306650000|2021-02-14 12:44:10|707.06|703.06|706.6|702.6|707.06|703.06|706.57|702.57|29
1613306660000|2021-02-14 12:44:20|706.64|702.64|706.47|702.47|706.69|702.69|706.47|702.47|22
1613306670000|2021-02-14 12:44:30|706.48|702.48|706.36|702.36|706.48|702.48|706.14|702.14|25
1613306680000|2021-02-14 12:44:40|706.35|702.35|706.5|702.5|706.52|702.52|706.34|702.34|24
1613306690000|2021-02-14 12:44:50|706.51|702.51|706.25|702.25|706.52|702.52|706.23|702.23|23
1613306700000|2021-02-14 12:45:00|706.26|702.26|706.02|702.02|706.26|702.26|706.01|702.01|24
1613306710000|2021-02-14 12:45:10|706.01|702.01|705.65|701.65|706.02|702.02|705.65|701.65|26
1613306720000|2021-02-14 12:45:20|705.66|701.66|705.46|701.46|705.66|701.66|705.32|701.32|28
1613306730000|2021-02-14 12:45:30|705.29|701.29|705.26|701.26|705.37|701.37|705.25|701.25|18
1613306740000|2021-02-14 12:45:40|704.98|700.98|705.14|701.14|705.19|701.19|704.93|700.93|23
1613306750000|2021-02-14 12:45:50|705.15|701.15|704.97|700.97|705.15|701.15|704.97|700.97|22
1613306760000|2021-02-14 12:46:00|704.96|700.96|705.03|701.03|705.08|701.08|704.95|700.95|28
1613306770000|2021-02-14 12:46:10|704.99|700.99|705.25|701.25|705.26|701.26|704.99|700.99|26
1613306780000|2021-02-14 12:46:20|705.24|701.24|705.1|701.1|705.39|701.39|705.1|701.1|23
1613306790000|2021-02-14 12:46:30|705.09|701.09|705.12|701.12|705.15|701.15|705.02|701.02|21
1613306800000|2021-02-14 12:46:40|705.13|701.13|705.27|701.27|705.35|701.35|705.13|701.13|21
1613306810000|2021-02-14 12:46:50|705.28|701.28|705.06|701.06|705.29|701.29|705.01|701.01|25
1613306820000|2021-02-14 12:47:00|705.12|701.12|704.86|700.86|705.12|701.12|704.56|700.56|33
1613306830000|2021-02-14 12:47:10|704.81|700.81|704.45|700.45|704.81|700.81|704.44|700.44|27
1613306840000|2021-02-14 12:47:20|704.43|700.43|704.45|700.45|704.55|700.55|704.41|700.41|31
1613306850000|2021-02-14 12:47:30|704.41|700.41|704.56|700.56|704.67|700.67|704.28|700.28|29
1613306860000|2021-02-14 12:47:40|704.58|700.58|704.76|700.76|704.76|700.76|704.38|700.38|25
1613306870000|2021-02-14 12:47:50|704.69|700.69|705.04|701.04|705.05|701.05|704.6|700.6|19
1613306880000|2021-02-14 12:48:00|705.03|701.03|704.99|700.99|705.09|701.09|704.99|700.99|15
1613306890000|2021-02-14 12:48:10|705.02|701.02|705.02|701.02|705.45|701.45|705|701|12
1613306900000|2021-02-14 12:48:20|705.08|701.08|704.99|700.99|705.52|701.52|704.99|700.99|24
1613306910000|2021-02-14 12:48:30|704.98|700.98|704.92|700.92|704.99|700.99|704.91|700.91|17
1613306920000|2021-02-14 12:48:40|704.88|700.88|705.1|701.1|705.4|701.4|704.88|700.88|16
1613306930000|2021-02-14 12:48:50|705.14|701.14|706.15|702.15|706.2|702.2|705.14|701.14|30
1613306940000|2021-02-14 12:49:00|706.19|702.19|706.41|702.41|706.69|702.69|706.19|702.19|27
1613306950000|2021-02-14 12:49:10|706.4|702.4|706.34|702.34|706.43|702.43|705.91|701.91|31
1613306960000|2021-02-14 12:49:20|706.46|702.46|706.41|702.41|706.67|702.67|706.4|702.4|23
1613306970000|2021-02-14 12:49:30|706.4|702.4|705.74|701.74|706.4|702.4|705.74|701.74|30
1613306980000|2021-02-14 12:49:40|705.6|701.6|705.37|701.37|705.63|701.63|705.32|701.32|31
1613306990000|2021-02-14 12:49:50|705.36|701.36|705.41|701.41|705.42|701.42|705.32|701.32|23
1613307000000|2021-02-14 12:50:00|705.39|701.39|705.86|701.86|705.93|701.93|705.17|701.17|31
1613307010000|2021-02-14 12:50:10|706.02|702.02|706.25|702.25|706.33|702.33|706.02|702.02|28
1613307020000|2021-02-14 12:50:20|706.26|702.26|706.84|702.84|706.85|702.85|706.26|702.26|26
1613307030000|2021-02-14 12:50:30|706.89|702.89|707.17|703.17|707.18|703.18|706.89|702.89|31
1613307040000|2021-02-14 12:50:40|707.23|703.23|708.01|704.01|708.11|704.11|707.2|703.2|35
1613307050000|2021-02-14 12:50:50|708.03|704.03|709.27|705.27|709.27|705.27|708.01|704.01|31
1613307060000|2021-02-14 12:51:00|709.32|705.32|708.68|704.68|709.39|705.39|708.68|704.68|32
1613307070000|2021-02-14 12:51:10|708.71|704.71|708.34|704.34|708.71|704.71|708.21|704.21|27
1613307080000|2021-02-14 12:51:20|708.32|704.32|708.87|704.87|708.91|704.91|708.3|704.3|32
1613307090000|2021-02-14 12:51:30|708.92|704.92|709.06|705.06|709.22|705.22|708.73|704.73|32
1613307100000|2021-02-14 12:51:40|708.92|704.92|709.33|705.33|709.37|705.37|708.92|704.92|34
1613307110000|2021-02-14 12:51:50|709.4|705.4|709.61|705.61|709.76|705.76|709.4|705.4|36
1613307120000|2021-02-14 12:52:00|709.6|705.6|709.2|705.2|709.63|705.63|709.11|705.11|34
1613307130000|2021-02-14 12:52:10|709.23|705.23|710.07|706.07|710.07|706.07|709.06|705.06|32
1613307140000|2021-02-14 12:52:20|710.08|706.08|709.81|705.81|710.27|706.27|709.81|705.81|32
1613307150000|2021-02-14 12:52:30|709.82|705.82|710.3|706.3|710.37|706.37|709.79|705.79|31
1613307160000|2021-02-14 12:52:40|710.29|706.29|710.49|706.49|710.53|706.53|710.22|706.22|25
1613307170000|2021-02-14 12:52:50|710.5|706.5|711.2|707.2|711.27|707.27|710.44|706.44|30
1613307180000|2021-02-14 12:53:00|711.26|707.26|711.36|707.36|711.43|707.43|711.12|707.12|34
1613307190000|2021-02-14 12:53:10|711.37|707.37|711.54|707.54|711.61|707.61|711.37|707.37|25
1613307200000|2021-02-14 12:53:20|711.52|707.52|712.03|708.03|712.03|708.03|711.23|707.23|30
1613307210000|2021-02-14 12:53:30|712.04|708.04|711.48|707.48|712.09|708.09|711.48|707.48|26
1613307220000|2021-02-14 12:53:40|711.45|707.45|711.4|707.4|711.61|707.61|711.33|707.33|32
1613307230000|2021-02-14 12:53:50|711.46|707.46|710.35|706.35|711.48|707.48|710.06|706.06|34
1613307240000|2021-02-14 12:54:00|710.31|706.31|709.83|705.83|710.34|706.34|709.73|705.73|30
1613307250000|2021-02-14 12:54:10|709.82|705.82|710.21|706.21|710.37|706.37|709.79|705.79|28
1613307260000|2021-02-14 12:54:20|710.66|706.66|710|706|710.66|706.66|710|706|30
1613307270000|2021-02-14 12:54:30|709.71|705.71|708.74|704.74|709.72|705.72|708.64|704.64|35
1613307280000|2021-02-14 12:54:40|708.87|704.87|709.26|705.26|709.35|705.35|708.87|704.87|30
1613307290000|2021-02-14 12:54:50|709.25|705.25|708.46|704.46|709.25|705.25|708.46|704.46|29
1613307300000|2021-02-14 12:55:00|708.39|704.39|709.21|705.21|709.21|705.21|708.32|704.32|33
1613307310000|2021-02-14 12:55:10|709.17|705.17|709.38|705.38|709.43|705.43|709.14|705.14|28
1613307320000|2021-02-14 12:55:20|709.39|705.39|709.11|705.11|709.45|705.45|709.11|705.11|29
1613307330000|2021-02-14 12:55:30|709.1|705.1|709.1|705.1|709.11|705.11|709|705|24
1613307340000|2021-02-14 12:55:40|709.11|705.11|708.66|704.66|709.11|705.11|708.59|704.59|28
1613307350000|2021-02-14 12:55:50|708.65|704.65|708.02|704.02|708.66|704.66|707.95|703.95|28
1613307360000|2021-02-14 12:56:00|708.01|704.01|707.34|703.34|708.01|704.01|707.34|703.34|27
1613307370000|2021-02-14 12:56:10|707.23|703.23|706.96|702.96|707.23|703.23|706.72|702.72|32
1613307380000|2021-02-14 12:56:20|707.03|703.03|707.2|703.2|707.35|703.35|707.03|703.03|34
1613307390000|2021-02-14 12:56:30|707.19|703.19|706.93|702.93|707.21|703.21|706.93|702.93|25
1613307400000|2021-02-14 12:56:40|706.92|702.92|706.62|702.62|706.92|702.92|706.56|702.56|29
1613307410000|2021-02-14 12:56:50|706.64|702.64|706.67|702.67|706.68|702.68|706.62|702.62|19
1613307420000|2021-02-14 12:57:00|706.68|702.68|706.8|702.8|706.92|702.92|706.62|702.62|26
1613307430000|2021-02-14 12:57:10|706.78|702.78|706.71|702.71|706.78|702.78|706.7|702.7|14
1613307440000|2021-02-14 12:57:20|706.62|702.62|706.84|702.84|706.88|702.88|706.61|702.61|20
1613307450000|2021-02-14 12:57:30|706.86|702.86|707.1|703.1|707.1|703.1|706.8|702.8|28
1613307460000|2021-02-14 12:57:40|707.07|703.07|707.65|703.65|707.79|703.79|707.07|703.07|30
1613307470000|2021-02-14 12:57:50|707.66|703.66|708.46|704.46|708.46|704.46|707.66|703.66|35
1613307480000|2021-02-14 12:58:00|708.55|704.55|708.38|704.38|708.68|704.68|708.08|704.08|26
1613307490000|2021-02-14 12:58:10|708.39|704.39|708.44|704.44|708.52|704.52|708.37|704.37|29
1613307500000|2021-02-14 12:58:20|708.45|704.45|709.03|705.03|709.03|705.03|708.42|704.42|25
1613307510000|2021-02-14 12:58:30|709.08|705.08|709.32|705.32|709.32|705.32|709.08|705.08|10
1613307520000|2021-02-14 12:58:40|709.33|705.33|709.03|705.03|709.33|705.33|708.86|704.86|23
1613307530000|2021-02-14 12:58:50|709.04|705.04|708.76|704.76|709.04|705.04|708.61|704.61|24
1613307540000|2021-02-14 12:59:00|708.79|704.79|708.85|704.85|708.86|704.86|708.79|704.79|17
1613307550000|2021-02-14 12:59:10|709.05|705.05|709.14|705.14|709.16|705.16|708.99|704.99|20
1613307560000|2021-02-14 12:59:20|709.15|705.15|709.02|705.02|709.24|705.24|709.02|705.02|17
1613307570000|2021-02-14 12:59:30|709.04|705.04|709.14|705.14|709.15|705.15|709.04|705.04|28
1613307580000|2021-02-14 12:59:40|709.15|705.15|709.21|705.21|709.21|705.21|709.1|705.1|19
1613307590000|2021-02-14 12:59:50|709.22|705.22|709.2|705.2|709.52|705.52|709.18|705.18|27
1613307600000|2021-02-14 13:00:00|709.22|705.22|709.28|705.28|709.31|705.31|709.2|705.2|28
1613307610000|2021-02-14 13:00:10|709.29|705.29|709.24|705.24|709.29|705.29|709.16|705.16|21
1613307620000|2021-02-14 13:00:20|709.26|705.26|709.24|705.24|709.29|705.29|709.22|705.22|27
1613307630000|2021-02-14 13:00:30|709.27|705.27|709.28|705.28|709.29|705.29|709.24|705.24|23
1613307640000|2021-02-14 13:00:40|709.26|705.26|709.23|705.23|709.29|705.29|709.19|705.19|28
1613307650000|2021-02-14 13:00:50|709.22|705.22|709.12|705.12|709.24|705.24|709.09|705.09|17
1613307660000|2021-02-14 13:01:00|709.11|705.11|709.25|705.25|709.29|705.29|709.11|705.11|25
1613307670000|2021-02-14 13:01:10|709.26|705.26|709.33|705.33|709.36|705.36|709.25|705.25|20
1613307680000|2021-02-14 13:01:20|709.35|705.35|709.35|705.35|709.37|705.37|709.3|705.3|15
1613307690000|2021-02-14 13:01:30|709.36|705.36|709.51|705.51|709.73|705.73|709.35|705.35|17
1613307700000|2021-02-14 13:01:40|709.52|705.52|709.69|705.69|709.84|705.84|709.52|705.52|31
1613307710000|2021-02-14 13:01:50|709.7|705.7|709.86|705.86|709.88|705.88|709.49|705.49|29
1613307720000|2021-02-14 13:02:00|709.85|705.85|709.89|705.89|709.94|705.94|709.71|705.71|25
1613307730000|2021-02-14 13:02:10|709.88|705.88|709.77|705.77|709.88|705.88|709.74|705.74|15
1613307740000|2021-02-14 13:02:20|709.79|705.79|710.59|706.59|710.59|706.59|709.75|705.75|32
1613307750000|2021-02-14 13:02:30|710.6|706.6|710.58|706.58|710.63|706.63|710.46|706.46|22
1613307760000|2021-02-14 13:02:40|710.55|706.55|711.31|707.31|711.32|707.32|710.55|706.55|26
1613307770000|2021-02-14 13:02:50|711.28|707.28|711.57|707.57|711.6|707.6|711.23|707.23|24
1613307780000|2021-02-14 13:03:00|711.54|707.54|711.71|707.71|711.74|707.74|711.54|707.54|26
1613307790000|2021-02-14 13:03:10|711.7|707.7|712.3|708.3|712.67|708.67|711.7|707.7|32
1613307800000|2021-02-14 13:03:20|712.28|708.28|712.87|708.87|713.01|709.01|712.28|708.28|24
1613307810000|2021-02-14 13:03:30|712.86|708.86|712.94|708.94|712.94|708.94|712.85|708.85|7
1613307820000|2021-02-14 13:03:40|712.93|708.93|713.74|709.74|713.74|709.74|712.93|708.93|25
1613307830000|2021-02-14 13:03:50|713.71|709.71|714.27|710.27|714.3|710.3|713.71|709.71|24
1613307840000|2021-02-14 13:04:00|714.28|710.28|715.39|711.39|715.91|711.91|714.27|710.27|32
1613307850000|2021-02-14 13:04:10|715.37|711.37|714.65|710.65|715.37|711.37|714.61|710.61|38
1613307860000|2021-02-14 13:04:20|714.63|710.63|714.66|710.66|714.67|710.67|714.48|710.48|34
1613307870000|2021-02-14 13:04:30|714.65|710.65|714.79|710.79|714.86|710.86|714.65|710.65|29
1613307880000|2021-02-14 13:04:40|714.97|710.97|715.51|711.51|715.65|711.65|714.94|710.94|30
1613307890000|2021-02-14 13:04:50|715.52|711.52|714.85|710.85|715.66|711.66|714.85|710.85|25
1613307900000|2021-02-14 13:05:00|714.82|710.82|713.61|709.61|714.82|710.82|713.61|709.61|35
1613307910000|2021-02-14 13:05:10|713.6|709.6|712.96|708.96|713.6|709.6|712.96|708.96|33
1613307920000|2021-02-14 13:05:20|712.88|708.88|712.35|708.35|712.91|708.91|712.35|708.35|31
1613307930000|2021-02-14 13:05:30|712.48|708.48|712.2|708.2|713.16|709.16|712.2|708.2|36
1613307940000|2021-02-14 13:05:40|712.19|708.19|712.52|708.52|712.57|708.57|712.17|708.17|21
1613307950000|2021-02-14 13:05:50|712.57|708.57|712.81|708.81|712.81|708.81|711.99|707.99|35
1613307960000|2021-02-14 13:06:00|712.79|708.79|711.87|707.87|712.79|708.79|711.87|707.87|36
1613307970000|2021-02-14 13:06:10|711.86|707.86|712.54|708.54|712.54|708.54|711.68|707.68|37
1613307980000|2021-02-14 13:06:20|712.55|708.55|712.41|708.41|712.76|708.76|712.23|708.23|34
1613307990000|2021-02-14 13:06:30|712.44|708.44|712.91|708.91|712.91|708.91|712.37|708.37|32
1613308000000|2021-02-14 13:06:40|712.9|708.9|712.79|708.79|712.9|708.9|712.51|708.51|30
1613308010000|2021-02-14 13:06:50|712.8|708.8|712.9|708.9|712.91|708.91|712.71|708.71|21
1613308020000|2021-02-14 13:07:00|712.89|708.89|712.03|708.03|712.96|708.96|711.97|707.97|32
1613308030000|2021-02-14 13:07:10|712.01|708.01|712.5|708.5|712.5|708.5|712.01|708.01|21
1613308040000|2021-02-14 13:07:20|712.55|708.55|712.79|708.79|712.79|708.79|712.55|708.55|29
1613308050000|2021-02-14 13:07:30|712.81|708.81|712.54|708.54|712.81|708.81|712.44|708.44|29
1613308060000|2021-02-14 13:07:40|712.53|708.53|712.52|708.52|712.53|708.53|712.47|708.47|13
1613308070000|2021-02-14 13:07:50|712.54|708.54|712.94|708.94|712.94|708.94|712.48|708.48|15
1613308080000|2021-02-14 13:08:00|712.96|708.96|714.49|710.49|714.49|710.49|712.96|708.96|31
1613308090000|2021-02-14 13:08:10|714.51|710.51|714.73|710.73|714.95|710.95|714.51|710.51|28
1613308100000|2021-02-14 13:08:20|714.62|710.62|715.53|711.53|715.72|711.72|714.62|710.62|33
1613308110000|2021-02-14 13:08:30|715.49|711.49|714.99|710.99|715.53|711.53|714.94|710.94|36
1613308120000|2021-02-14 13:08:40|715.02|711.02|715.77|711.77|715.78|711.78|715.02|711.02|28
1613308130000|2021-02-14 13:08:50|715.79|711.79|716.01|712.01|716.05|712.05|715.76|711.76|27
1613308140000|2021-02-14 13:09:00|716.05|712.05|716.46|712.46|716.46|712.46|716.05|712.05|24
1613308150000|2021-02-14 13:09:10|716.48|712.48|716.89|712.89|717.19|713.19|716.48|712.48|34
1613308160000|2021-02-14 13:09:20|716.92|712.92|717.15|713.15|717.21|713.21|716.84|712.84|34
1613308170000|2021-02-14 13:09:30|717.12|713.12|717.26|713.26|717.26|713.26|716.94|712.94|32
1613308180000|2021-02-14 13:09:40|717.23|713.23|717.4|713.4|717.41|713.41|717.22|713.22|29
1613308190000|2021-02-14 13:09:50|717.39|713.39|717.67|713.67|717.72|713.72|717.37|713.37|28
1613308200000|2021-02-14 13:10:00|717.65|713.65|716.7|712.7|717.74|713.74|716.67|712.67|33
1613308210000|2021-02-14 13:10:10|716.65|712.65|717.05|713.05|717.21|713.21|716.63|712.63|35
1613308220000|2021-02-14 13:10:20|717.06|713.06|716.24|712.24|717.06|713.06|716.24|712.24|34
1613308230000|2021-02-14 13:10:30|716.3|712.3|715.61|711.61|716.3|712.3|715.61|711.61|31
1613308240000|2021-02-14 13:10:40|715.62|711.62|715.33|711.33|715.62|711.62|715.33|711.33|17
1613308250000|2021-02-14 13:10:50|715.32|711.32|714.27|710.27|715.41|711.41|713.88|709.88|33
1613308260000|2021-02-14 13:11:00|714.29|710.29|713.72|709.72|714.29|710.29|713.38|709.38|30
1613308270000|2021-02-14 13:11:10|713.71|709.71|714.35|710.35|714.36|710.36|713.71|709.71|20
1613308280000|2021-02-14 13:11:20|714.37|710.37|714.55|710.55|714.63|710.63|714.35|710.35|29
1613308290000|2021-02-14 13:11:30|714.54|710.54|714.45|710.45|714.63|710.63|714.44|710.44|27
1613308300000|2021-02-14 13:11:40|714.48|710.48|714.2|710.2|714.55|710.55|714.11|710.11|30
1613308310000|2021-02-14 13:11:50|714.32|710.32|714|710|714.7|710.7|713.97|709.97|34
1613308320000|2021-02-14 13:12:00|714.01|710.01|713.81|709.81|714.42|710.42|713.81|709.81|27
1613308330000|2021-02-14 13:12:10|713.83|709.83|713.79|709.79|713.84|709.84|713.68|709.68|28
1613308340000|2021-02-14 13:12:20|713.78|709.78|713.75|709.75|713.81|709.81|713.66|709.66|19
1613308350000|2021-02-14 13:12:30|713.78|709.78|713.72|709.72|713.78|709.78|713.67|709.67|22
1613308360000|2021-02-14 13:12:40|713.69|709.69|713.33|709.33|713.71|709.71|713.15|709.15|26
1613308370000|2021-02-14 13:12:50|713.34|709.34|713.12|709.12|713.34|709.34|713.07|709.07|24
1613308380000|2021-02-14 13:13:00|713.13|709.13|712.12|708.12|713.14|709.14|712.05|708.05|29
1613308390000|2021-02-14 13:13:10|712.11|708.11|712.14|708.14|712.19|708.19|712.01|708.01|25
1613308400000|2021-02-14 13:13:20|711.57|707.57|711.88|707.88|711.93|707.93|711.53|707.53|24
1613308410000|2021-02-14 13:13:30|711.93|707.93|711.95|707.95|711.97|707.97|711.81|707.81|32
1613308420000|2021-02-14 13:13:40|711.86|707.86|711.04|707.04|711.88|707.88|710.98|706.98|32
1613308430000|2021-02-14 13:13:50|710.99|706.99|711.32|707.32|711.32|707.32|710.96|706.96|33
1613308440000|2021-02-14 13:14:00|711.33|707.33|711.31|707.31|711.46|707.46|711.3|707.3|29
1613308450000|2021-02-14 13:14:10|711.26|707.26|711.24|707.24|711.47|707.47|710.99|706.99|30
1613308460000|2021-02-14 13:14:20|711.36|707.36|711.51|707.51|711.52|707.52|711.22|707.22|29
1613308470000|2021-02-14 13:14:30|711.52|707.52|711.5|707.5|711.52|707.52|711.41|707.41|26
1613308480000|2021-02-14 13:14:40|711.45|707.45|712.44|708.44|712.44|708.44|711.42|707.42|23
1613308490000|2021-02-14 13:14:50|712.48|708.48|713.19|709.19|713.2|709.2|712.48|708.48|34
1613308500000|2021-02-14 13:15:00|713.17|709.17|713.19|709.19|713.42|709.42|713.17|709.17|22
1613308510000|2021-02-14 13:15:10|713.2|709.2|714.37|710.37|714.42|710.42|713.2|709.2|32
1613308520000|2021-02-14 13:15:20|714.38|710.38|714.06|710.06|714.39|710.39|713.65|709.65|36
1613308530000|2021-02-14 13:15:30|714.14|710.14|714.42|710.42|714.54|710.54|714.12|710.12|30
1613308540000|2021-02-14 13:15:40|714.43|710.43|713.78|709.78|714.43|710.43|713.77|709.77|33
1613308550000|2021-02-14 13:15:50|713.77|709.77|713.5|709.5|713.8|709.8|713.5|709.5|31
1613308560000|2021-02-14 13:16:00|713.42|709.42|713.55|709.55|713.75|709.75|713.14|709.14|34
1613308570000|2021-02-14 13:16:10|713.6|709.6|712.61|708.61|713.6|709.6|712.61|708.61|33
1613308580000|2021-02-14 13:16:20|712.6|708.6|711.9|707.9|712.6|708.6|711.89|707.89|27
1613308590000|2021-02-14 13:16:30|711.88|707.88|711.57|707.57|711.88|707.88|711.53|707.53|27
1613308600000|2021-02-14 13:16:40|711.55|707.55|711.22|707.22|711.63|707.63|711.17|707.17|28
1613308610000|2021-02-14 13:16:50|711.2|707.2|710.59|706.59|711.2|707.2|710.17|706.17|35
1613308620000|2021-02-14 13:17:00|710.55|706.55|709.74|705.74|710.78|706.78|709.65|705.65|34
1613308630000|2021-02-14 13:17:10|709.65|705.65|709.69|705.69|710.17|706.17|709.65|705.65|32
1613308640000|2021-02-14 13:17:20|709.68|705.68|709.38|705.38|710.4|706.4|709.34|705.34|27
1613308650000|2021-02-14 13:17:30|709.39|705.39|709.45|705.45|709.47|705.47|709.36|705.36|18
1613308660000|2021-02-14 13:17:40|709.44|705.44|708.86|704.86|709.44|705.44|708.86|704.86|20
1613308670000|2021-02-14 13:17:50|708.85|704.85|709.04|705.04|709.3|705.3|708.55|704.55|27
1613308680000|2021-02-14 13:18:00|709.06|705.06|709.15|705.15|709.68|705.68|709.06|705.06|25
1613308690000|2021-02-14 13:18:10|708.98|704.98|708.8|704.8|709.28|705.28|708.79|704.79|34
1613308700000|2021-02-14 13:18:20|708.81|704.81|708.99|704.99|709.23|705.23|708.61|704.61|29
1613308710000|2021-02-14 13:18:30|709|705|708.5|704.5|709.24|705.24|708.46|704.46|35
1613308720000|2021-02-14 13:18:40|708.53|704.53|707.94|703.94|708.57|704.57|707.81|703.81|32
1613308730000|2021-02-14 13:18:50|707.9|703.9|707.01|703.01|707.9|703.9|706.62|702.62|27
1613308740000|2021-02-14 13:19:00|707.13|703.13|706.82|702.82|707.13|703.13|706.61|702.61|29
1613308750000|2021-02-14 13:19:10|706.76|702.76|707.09|703.09|707.22|703.22|706.65|702.65|34
1613308760000|2021-02-14 13:19:20|707.07|703.07|706.95|702.95|707.11|703.11|706.84|702.84|30
1613308770000|2021-02-14 13:19:30|706.96|702.96|707.35|703.35|707.41|703.41|706.92|702.92|36
1613308780000|2021-02-14 13:19:40|707.29|703.29|706.9|702.9|707.29|703.29|706.9|702.9|27
1613308790000|2021-02-14 13:19:50|706.93|702.93|706.85|702.85|707.29|703.29|706.5|702.5|35
1613308800000|2021-02-14 13:20:00|706.81|702.81|706.26|702.26|706.82|702.82|706.26|702.26|23
1613308810000|2021-02-14 13:20:10|706.27|702.27|706.38|702.38|706.84|702.84|706.27|702.27|29
1613308820000|2021-02-14 13:20:20|706.37|702.37|705.66|701.66|706.81|702.81|705.66|701.66|32
1613308830000|2021-02-14 13:20:30|705.68|701.68|705.64|701.64|705.71|701.71|705.64|701.64|22
1613308840000|2021-02-14 13:20:40|705.69|701.69|704.96|700.96|705.69|701.69|704.8|700.8|24
1613308850000|2021-02-14 13:20:50|704.97|700.97|704.03|700.03|705.04|701.04|704.03|700.03|27
1613308860000|2021-02-14 13:21:00|704.02|700.02|703.17|699.17|704.02|700.02|703.08|699.08|29
1613308870000|2021-02-14 13:21:10|703.18|699.18|704.11|700.11|704.63|700.63|703.17|699.17|36
1613308880000|2021-02-14 13:21:20|704.12|700.12|704.19|700.19|704.34|700.34|703.64|699.64|28
1613308890000|2021-02-14 13:21:30|704.21|700.21|704.13|700.13|704.31|700.31|704.01|700.01|32
1613308900000|2021-02-14 13:21:40|704.4|700.4|705.37|701.37|705.37|701.37|704.15|700.15|31
1613308910000|2021-02-14 13:21:50|705.29|701.29|705.54|701.54|705.84|701.84|705|701|37
1613308920000|2021-02-14 13:22:00|705.55|701.55|706.02|702.02|706.02|702.02|705.47|701.47|31
1613308930000|2021-02-14 13:22:10|706.13|702.13|705.8|701.8|706.13|702.13|705.42|701.42|27
1613308940000|2021-02-14 13:22:20|705.78|701.78|705.47|701.47|705.88|701.88|705.47|701.47|27
1613308950000|2021-02-14 13:22:30|705.48|701.48|704.96|700.96|705.48|701.48|704.65|700.65|32
1613308960000|2021-02-14 13:22:40|704.97|700.97|705.19|701.19|705.23|701.23|704.88|700.88|33
1613308970000|2021-02-14 13:22:50|705.25|701.25|705.76|701.76|706.04|702.04|705.25|701.25|30
1613308980000|2021-02-14 13:23:00|705.72|701.72|706.67|702.67|706.68|702.68|705.72|701.72|35
1613308990000|2021-02-14 13:23:10|706.66|702.66|706.46|702.46|706.68|702.68|706.27|702.27|36
1613309000000|2021-02-14 13:23:20|706.6|702.6|706.6|702.6|706.62|702.62|706.46|702.46|22
1613309010000|2021-02-14 13:23:30|706.57|702.57|706.6|702.6|706.62|702.62|706.53|702.53|23
1613309020000|2021-02-14 13:23:40|706.57|702.57|706.52|702.52|706.6|702.6|706.2|702.2|26
1613309030000|2021-02-14 13:23:50|706.51|702.51|707.01|703.01|707.23|703.23|706.51|702.51|36
1613309040000|2021-02-14 13:24:00|707.05|703.05|706.47|702.47|707.15|703.15|706.47|702.47|36
1613309050000|2021-02-14 13:24:10|706.48|702.48|706.43|702.43|706.5|702.5|706.27|702.27|30
1613309060000|2021-02-14 13:24:20|706.52|702.52|706.91|702.91|706.92|702.92|706.43|702.43|34
1613309070000|2021-02-14 13:24:30|706.93|702.93|706.94|702.94|707.25|703.25|706.82|702.82|36
1613309080000|2021-02-14 13:24:40|706.93|702.93|707.08|703.08|707.14|703.14|706.78|702.78|24
1613309090000|2021-02-14 13:24:50|707.11|703.11|707.29|703.29|707.29|703.29|706.78|702.78|32
1613309100000|2021-02-14 13:25:00|707.33|703.33|707.02|703.02|707.4|703.4|706.99|702.99|29
1613309110000|2021-02-14 13:25:10|707.03|703.03|706.69|702.69|707.03|703.03|706.62|702.62|30
1613309120000|2021-02-14 13:25:20|706.68|702.68|705.96|701.96|706.68|702.68|705.96|701.96|31
1613309130000|2021-02-14 13:25:30|705.95|701.95|705.77|701.77|707.17|703.17|705.71|701.71|23
1613309140000|2021-02-14 13:25:40|705.75|701.75|705.72|701.72|706.24|702.24|705.72|701.72|28
1613309150000|2021-02-14 13:25:50|705.73|701.73|705.99|701.99|706.03|702.03|705.6|701.6|24
1613309160000|2021-02-14 13:26:00|705.97|701.97|705.12|701.12|705.98|701.98|705.11|701.11|32
1613309170000|2021-02-14 13:26:10|705.11|701.11|705.23|701.23|706.87|702.87|705.11|701.11|22
1613309180000|2021-02-14 13:26:20|705.24|701.24|703.8|699.8|705.24|701.24|703.46|699.46|29
1613309190000|2021-02-14 13:26:30|704|700|703.73|699.73|705.01|701.01|703.21|699.21|35
1613309200000|2021-02-14 13:26:40|703.76|699.76|703.59|699.59|703.76|699.76|703.36|699.36|31
1613309210000|2021-02-14 13:26:50|703.55|699.55|703.36|699.36|703.85|699.85|703.29|699.29|31
1613309220000|2021-02-14 13:27:00|703.45|699.45|703.59|699.59|704.03|700.03|703.31|699.31|36
1613309230000|2021-02-14 13:27:10|703.52|699.52|703.38|699.38|703.58|699.58|703.36|699.36|23
1613309240000|2021-02-14 13:27:20|703.41|699.41|703.39|699.39|703.82|699.82|703.37|699.37|28
1613309250000|2021-02-14 13:27:30|703.42|699.42|703.21|699.21|703.42|699.42|703.11|699.11|20
1613309260000|2021-02-14 13:27:40|703.28|699.28|703.11|699.11|703.98|699.98|703.11|699.11|26
1613309270000|2021-02-14 13:27:50|703.1|699.1|703.34|699.34|703.7|699.7|703.04|699.04|23
1613309280000|2021-02-14 13:28:00|703.35|699.35|702.87|698.87|703.35|699.35|702.75|698.75|30
1613309290000|2021-02-14 13:28:10|702.82|698.82|703.2|699.2|703.44|699.44|702.82|698.82|28
1613309300000|2021-02-14 13:28:20|703.22|699.22|702.49|698.49|703.22|699.22|702.49|698.49|25
1613309310000|2021-02-14 13:28:30|702.53|698.53|702.56|698.56|702.56|698.56|702.43|698.43|29
1613309320000|2021-02-14 13:28:40|702.61|698.61|702.3|698.3|702.61|698.61|702.24|698.24|22
1613309330000|2021-02-14 13:28:50|702.24|698.24|702.15|698.15|702.35|698.35|702.03|698.03|31
1613309340000|2021-02-14 13:29:00|702.1|698.1|701.97|697.97|702.4|698.4|701.56|697.56|27
1613309350000|2021-02-14 13:29:10|701.85|697.85|702.8|698.8|702.81|698.81|701.85|697.85|30
1613309360000|2021-02-14 13:29:20|702.81|698.81|703.26|699.26|703.26|699.26|702.81|698.81|21
1613309370000|2021-02-14 13:29:30|703.33|699.33|703.23|699.23|703.6|699.6|702.86|698.86|32
1613309380000|2021-02-14 13:29:40|703.09|699.09|703.32|699.32|703.32|699.32|702.97|698.97|25
1613309390000|2021-02-14 13:29:50|703.3|699.3|702.81|698.81|703.7|699.7|702.78|698.78|37
1613309400000|2021-02-14 13:30:00|702.8|698.8|702.28|698.28|702.8|698.8|702.28|698.28|26
1613309410000|2021-02-14 13:30:10|702.29|698.29|702.62|698.62|703.12|699.12|701.91|697.91|32
1613309420000|2021-02-14 13:30:20|702.65|698.65|702.19|698.19|702.65|698.65|702.08|698.08|31
1613309430000|2021-02-14 13:30:30|702.13|698.13|702.24|698.24|702.66|698.66|702.13|698.13|30
1613309440000|2021-02-14 13:30:40|702.21|698.21|702.91|698.91|702.94|698.94|702.15|698.15|30
1613309450000|2021-02-14 13:30:50|702.89|698.89|702.69|698.69|702.96|698.96|702.66|698.66|29
1613309460000|2021-02-14 13:31:00|702.74|698.74|702.23|698.23|702.96|698.96|702.13|698.13|33
1613309470000|2021-02-14 13:31:10|702.24|698.24|701.15|697.15|702.24|698.24|701.09|697.09|32
1613309480000|2021-02-14 13:31:20|700.88|696.88|699.87|695.87|700.97|696.97|699.87|695.87|30
1613309490000|2021-02-14 13:31:30|699.93|695.93|700.94|696.94|701.31|697.31|699.93|695.93|33
1613309500000|2021-02-14 13:31:40|700.95|696.95|701.17|697.17|701.45|697.45|700.95|696.95|30
1613309510000|2021-02-14 13:31:50|701.18|697.18|701.55|697.55|701.56|697.56|700.73|696.73|29
1613309520000|2021-02-14 13:32:00|701.5|697.5|703.03|699.03|703.55|699.55|701.5|697.5|34
1613309530000|2021-02-14 13:32:10|703.09|699.09|702.94|698.94|703.11|699.11|702.89|698.89|29
1613309540000|2021-02-14 13:32:20|702.99|698.99|703.2|699.2|703.59|699.59|702.99|698.99|34
1613309550000|2021-02-14 13:32:30|703.17|699.17|702.6|698.6|703.17|699.17|702.53|698.53|23
1613309560000|2021-02-14 13:32:40|702.56|698.56|702.56|698.56|702.85|698.85|702.36|698.36|29
1613309570000|2021-02-14 13:32:50|702.61|698.61|702.91|698.91|702.92|698.92|702.55|698.55|29
1613309580000|2021-02-14 13:33:00|702.92|698.92|702.67|698.67|702.92|698.92|702.66|698.66|21
1613309590000|2021-02-14 13:33:10|702.69|698.69|702.99|698.99|703.14|699.14|702.69|698.69|27
1613309600000|2021-02-14 13:33:20|703|699|703.51|699.51|703.73|699.73|703|699|32
1613309610000|2021-02-14 13:33:30|703.55|699.55|703.77|699.77|703.84|699.84|703.55|699.55|24
1613309620000|2021-02-14 13:33:40|704|700|704.27|700.27|704.31|700.31|703.89|699.89|31
1613309630000|2021-02-14 13:33:50|704.24|700.24|703.74|699.74|704.25|700.25|703.74|699.74|30
1613309640000|2021-02-14 13:34:00|703.88|699.88|703.68|699.68|703.88|699.88|703.64|699.64|33
1613309650000|2021-02-14 13:34:10|703.59|699.59|703.69|699.69|703.74|699.74|703.14|699.14|33
1613309660000|2021-02-14 13:34:20|703.83|699.83|703.11|699.11|703.83|699.83|703.09|699.09|24
1613309670000|2021-02-14 13:34:30|703.16|699.16|703.79|699.79|703.93|699.93|703.16|699.16|33
1613309680000|2021-02-14 13:34:40|703.81|699.81|703.33|699.33|703.81|699.81|703.22|699.22|24
1613309690000|2021-02-14 13:34:50|703.34|699.34|703.19|699.19|703.35|699.35|703.19|699.19|19
1613309700000|2021-02-14 13:35:00|703.17|699.17|703.74|699.74|703.78|699.78|703.17|699.17|28
1613309710000|2021-02-14 13:35:10|703.7|699.7|703.53|699.53|703.73|699.73|703.52|699.52|25
1613309720000|2021-02-14 13:35:20|703.51|699.51|703.11|699.11|703.74|699.74|703.06|699.06|26
1613309730000|2021-02-14 13:35:30|703.05|699.05|702.61|698.61|703.05|699.05|702.47|698.47|23
1613309740000|2021-02-14 13:35:40|702.58|698.58|702.67|698.67|702.69|698.69|702.57|698.57|20
1613309750000|2021-02-14 13:35:50|702.66|698.66|702.48|698.48|702.67|698.67|702.48|698.48|17
1613309760000|2021-02-14 13:36:00|702.47|698.47|702.19|698.19|702.61|698.61|702.15|698.15|25
1613309770000|2021-02-14 13:36:10|702.16|698.16|701.15|697.15|702.22|698.22|701.15|697.15|24
1613309780000|2021-02-14 13:36:20|701.23|697.23|701.01|697.01|701.91|697.91|701.01|697.01|21
1613309790000|2021-02-14 13:36:30|701.06|697.06|701.1|697.1|701.11|697.11|701.03|697.03|19
1613309800000|2021-02-14 13:36:40|701.11|697.11|699.87|695.87|701.11|697.11|699.87|695.87|25
1613309810000|2021-02-14 13:36:50|699.86|695.86|699.98|695.98|700.77|696.77|699.75|695.75|33
1613309820000|2021-02-14 13:37:00|700.15|696.15|699.66|695.66|700.85|696.85|699.56|695.56|33
1613309830000|2021-02-14 13:37:10|699.65|695.65|699.82|695.82|700.02|696.02|699.61|695.61|34
1613309840000|2021-02-14 13:37:20|699.81|695.81|698.44|694.44|699.81|695.81|698.44|694.44|32
1613309850000|2021-02-14 13:37:30|698.4|694.4|697.5|693.5|698.4|694.4|697.49|693.49|30
1613309860000|2021-02-14 13:37:40|697.92|693.92|698.05|694.05|698.09|694.09|697.39|693.39|30
1613309870000|2021-02-14 13:37:50|697.91|693.91|697.79|693.79|697.97|693.97|696.66|692.66|33
1613309880000|2021-02-14 13:38:00|697.82|693.82|698.48|694.48|698.52|694.52|697.82|693.82|31
1613309890000|2021-02-14 13:38:10|698.68|694.68|698.46|694.46|698.74|694.74|698.4|694.4|25
1613309900000|2021-02-14 13:38:20|698.47|694.47|698.91|694.91|699.33|695.33|698.47|694.47|39
1613309910000|2021-02-14 13:38:30|698.9|694.9|699.21|695.21|699.39|695.39|698.72|694.72|28
1613309920000|2021-02-14 13:38:40|699.2|695.2|699.13|695.13|699.43|695.43|698.68|694.68|31
1613309930000|2021-02-14 13:38:50|699.12|695.12|699.53|695.53|700.15|696.15|699.11|695.11|28
1613309940000|2021-02-14 13:39:00|699.49|695.49|698.32|694.32|699.49|695.49|698.27|694.27|30
1613309950000|2021-02-14 13:39:10|698.27|694.27|697.75|693.75|698.53|694.53|697.46|693.46|32
1613309960000|2021-02-14 13:39:20|697.74|693.74|698.43|694.43|699.61|695.61|697.74|693.74|31
1613309970000|2021-02-14 13:39:30|698.29|694.29|697.23|693.23|698.29|694.29|697.23|693.23|28
1613309980000|2021-02-14 13:39:40|697.22|693.22|697.62|693.62|697.62|693.62|696.9|692.9|31
1613309990000|2021-02-14 13:39:50|697.57|693.57|697.63|693.63|698.92|694.92|697.47|693.47|38
1613310000000|2021-02-14 13:40:00|697.58|693.58|696.86|692.86|697.58|693.58|696.56|692.56|37
1613310010000|2021-02-14 13:40:10|696.73|692.73|696.43|692.43|696.87|692.87|696.26|692.26|23
1613310020000|2021-02-14 13:40:20|696.61|692.61|696.11|692.11|696.62|692.62|695.88|691.88|36
1613310030000|2021-02-14 13:40:30|696.21|692.21|698|694|698.03|694.03|696.21|692.21|35
1613310040000|2021-02-14 13:40:40|697.99|693.99|696.13|692.13|697.99|693.99|696.12|692.12|31
1613310050000|2021-02-14 13:40:50|696.07|692.07|693.38|689.38|696.15|692.15|693.38|689.38|38
1613310060000|2021-02-14 13:41:00|693.36|689.36|694.3|690.3|694.48|690.48|693.17|689.17|36
1613310070000|2021-02-14 13:41:10|694.04|690.04|694.55|690.55|694.86|690.86|693.9|689.9|38
1613310080000|2021-02-14 13:41:20|694.6|690.6|695.5|691.5|695.58|691.58|694.6|690.6|35
1613310090000|2021-02-14 13:41:30|695.44|691.44|694.28|690.28|695.44|691.44|694.15|690.15|37
1613310100000|2021-02-14 13:41:40|694.27|690.27|693.21|689.21|694.27|690.27|693.21|689.21|33
1613310110000|2021-02-14 13:41:50|693.36|689.36|692.82|688.82|693.53|689.53|692.82|688.82|30
1613310120000|2021-02-14 13:42:00|692.63|688.63|692.6|688.6|692.63|688.63|692.09|688.09|31
1613310130000|2021-02-14 13:42:10|692.61|688.61|692.85|688.85|693.25|689.25|692.13|688.13|34
1613310140000|2021-02-14 13:42:20|692.22|688.22|692.72|688.72|692.99|688.99|692.1|688.1|36
1613310150000|2021-02-14 13:42:30|692.73|688.73|693.22|689.22|693.42|689.42|692.43|688.43|39
1613310160000|2021-02-14 13:42:40|693.24|689.24|691.34|687.34|693.42|689.42|691.16|687.16|36
1613310170000|2021-02-14 13:42:50|691.36|687.36|691.3|687.3|691.9|687.9|690.96|686.96|33
1613310180000|2021-02-14 13:43:00|691.66|687.66|692.77|688.77|692.92|688.92|691.35|687.35|36
1613310190000|2021-02-14 13:43:10|692.8|688.8|693.53|689.53|693.53|689.53|692.58|688.58|32
1613310200000|2021-02-14 13:43:20|693.54|689.54|694.06|690.06|695.8|691.8|693.3|689.3|35
1613310210000|2021-02-14 13:43:30|694.03|690.03|694.11|690.11|694.19|690.19|693.86|689.86|39
1613310220000|2021-02-14 13:43:40|693.79|689.79|692.95|688.95|694.38|690.38|692.95|688.95|37
1613310230000|2021-02-14 13:43:50|692.94|688.94|693.07|689.07|694.13|690.13|692.65|688.65|32
1613310240000|2021-02-14 13:44:00|692.92|688.92|695.64|691.64|695.64|691.64|692.92|688.92|35
1613310250000|2021-02-14 13:44:10|694.98|690.98|694.63|690.63|696.01|692.01|694.63|690.63|34
1613310260000|2021-02-14 13:44:20|694.59|690.59|695.51|691.51|695.91|691.91|694.52|690.52|31
1613310270000|2021-02-14 13:44:30|695.22|691.22|696.2|692.2|696.24|692.24|695.08|691.08|31
1613310280000|2021-02-14 13:44:40|696.41|692.41|696.1|692.1|697.27|693.27|695.54|691.54|31
1613310290000|2021-02-14 13:44:50|696.29|692.29|694.78|690.78|696.29|692.29|694.49|690.49|37
1613310300000|2021-02-14 13:45:00|694.62|690.62|695.14|691.14|696.7|692.7|694.62|690.62|25
1613310310000|2021-02-14 13:45:10|695.17|691.17|695.65|691.65|695.74|691.74|695.02|691.02|31
1613310320000|2021-02-14 13:45:20|695.66|691.66|695.55|691.55|696.25|692.25|695.44|691.44|35
1613310330000|2021-02-14 13:45:30|695.54|691.54|695.73|691.73|696.29|692.29|695.54|691.54|33
1613310340000|2021-02-14 13:45:40|695.74|691.74|696.17|692.17|697.39|693.39|695.73|691.73|30
1613310350000|2021-02-14 13:45:50|696.11|692.11|695.86|691.86|696.11|692.11|695.4|691.4|30
1613310360000|2021-02-14 13:46:00|695.92|691.92|696.95|692.95|697.49|693.49|695.91|691.91|35
1613310370000|2021-02-14 13:46:10|696.9|692.9|696.57|692.57|696.93|692.93|696.57|692.57|24
1613310380000|2021-02-14 13:46:20|696.56|692.56|696.69|692.69|697|693|696.56|692.56|29
1613310390000|2021-02-14 13:46:30|696.7|692.7|696.74|692.74|696.89|692.89|696.7|692.7|28
1613310400000|2021-02-14 13:46:40|697.62|693.62|697.59|693.59|697.62|693.62|696.75|692.75|27
1613310410000|2021-02-14 13:46:50|697.31|693.31|697.7|693.7|698.27|694.27|697.31|693.31|27
1613310420000|2021-02-14 13:47:00|697.72|693.72|697.58|693.58|697.82|693.82|697.24|693.24|32
1613310430000|2021-02-14 13:47:10|697.59|693.59|697.02|693.02|697.64|693.64|696.37|692.37|27
1613310440000|2021-02-14 13:47:20|697.01|693.01|696.93|692.93|697.17|693.17|696.44|692.44|35
1613310450000|2021-02-14 13:47:30|696.95|692.95|696.9|692.9|697.15|693.15|696.9|692.9|26
1613310460000|2021-02-14 13:47:40|696.85|692.85|696.7|692.7|697.14|693.14|696.18|692.18|36
1613310470000|2021-02-14 13:47:50|696.72|692.72|695.22|691.22|696.72|692.72|695.22|691.22|28
1613310480000|2021-02-14 13:48:00|695.21|691.21|694.19|690.19|695.23|691.23|694.19|690.19|36
1613310490000|2021-02-14 13:48:10|694.54|690.54|694.14|690.14|694.54|690.54|693.67|689.67|36
1613310500000|2021-02-14 13:48:20|694.43|690.43|692.01|688.01|694.43|690.43|692.01|688.01|38
1613310510000|2021-02-14 13:48:30|691.94|687.94|691.06|687.06|692.07|688.07|691.06|687.06|35
1613310520000|2021-02-14 13:48:40|691.05|687.05|692.79|688.79|693.1|689.1|691.05|687.05|35
1613310530000|2021-02-14 13:48:50|692.41|688.41|692.92|688.92|692.96|688.96|692.34|688.34|34
1613310540000|2021-02-14 13:49:00|692.91|688.91|691.36|687.36|693.03|689.03|691.14|687.14|30
1613310550000|2021-02-14 13:49:10|691.39|687.39|691.16|687.16|691.4|687.4|690.85|686.85|34
1613310560000|2021-02-14 13:49:20|691.12|687.12|691.03|687.03|691.56|687.56|690.92|686.92|35
1613310570000|2021-02-14 13:49:30|691.13|687.13|691.71|687.71|691.71|687.71|690.85|686.85|32
1613310580000|2021-02-14 13:49:40|691.37|687.37|692.29|688.29|692.36|688.36|690.71|686.71|37
1613310590000|2021-02-14 13:49:50|692.26|688.26|692.9|688.9|693.41|689.41|692.21|688.21|38
1613310600000|2021-02-14 13:50:00|692.92|688.92|693.43|689.43|695.25|691.25|692.92|688.92|39
1613310610000|2021-02-14 13:50:10|693.23|689.23|693.3|689.3|693.7|689.7|693.08|689.08|37
1613310620000|2021-02-14 13:50:20|693.34|689.34|693.37|689.37|693.78|689.78|693.14|689.14|36
1613310630000|2021-02-14 13:50:30|693.39|689.39|693.51|689.51|693.55|689.55|693.17|689.17|32
1613310640000|2021-02-14 13:50:40|693.53|689.53|694.07|690.07|694.96|690.96|693.23|689.23|28
1613310650000|2021-02-14 13:50:50|694.06|690.06|694.68|690.68|694.81|690.81|694.06|690.06|33
1613310660000|2021-02-14 13:51:00|694.69|690.69|694.2|690.2|694.74|690.74|693.92|689.92|32
1613310670000|2021-02-14 13:51:10|694.22|690.22|693.27|689.27|694.57|690.57|693.14|689.14|38
1613310680000|2021-02-14 13:51:20|693.29|689.29|693.17|689.17|693.69|689.69|692.94|688.94|30
1613310690000|2021-02-14 13:51:30|693.06|689.06|693.5|689.5|693.58|689.58|692.89|688.89|35
1613310700000|2021-02-14 13:51:40|693.49|689.49|693.21|689.21|693.68|689.68|692.87|688.87|33
1613310710000|2021-02-14 13:51:50|693.2|689.2|692.78|688.78|693.56|689.56|692.72|688.72|31
1613310720000|2021-02-14 13:52:00|692.79|688.79|691.89|687.89|693.26|689.26|691.53|687.53|35
1613310730000|2021-02-14 13:52:10|691.87|687.87|690.73|686.73|691.87|687.87|690.31|686.31|34
1613310740000|2021-02-14 13:52:20|691.14|687.14|690.28|686.28|691.9|687.9|690.28|686.28|32
1613310750000|2021-02-14 13:52:30|690.26|686.26|690.61|686.61|690.7|686.7|690.19|686.19|29
1613310760000|2021-02-14 13:52:40|691.03|687.03|690.97|686.97|691.44|687.44|690.48|686.48|36
1613310770000|2021-02-14 13:52:50|691.22|687.22|692.72|688.72|693.07|689.07|691.22|687.22|26
1613310780000|2021-02-14 13:53:00|692.62|688.62|690.88|686.88|692.96|688.96|690.88|686.88|38
1613310790000|2021-02-14 13:53:10|691.83|687.83|690.16|686.16|692.02|688.02|690.16|686.16|35
1613310800000|2021-02-14 13:53:20|690.13|686.13|690.93|686.93|690.94|686.94|689.6|685.6|31
1613310810000|2021-02-14 13:53:30|690.61|686.61|691.1|687.1|691.1|687.1|689.58|685.58|36
1613310820000|2021-02-14 13:53:40|691.11|687.11|691.84|687.84|691.86|687.86|690.82|686.82|35
1613310830000|2021-02-14 13:53:50|691.8|687.8|691.6|687.6|691.89|687.89|690.98|686.98|35
1613310840000|2021-02-14 13:54:00|691.59|687.59|691.79|687.79|692.4|688.4|691.43|687.43|33
1613310850000|2021-02-14 13:54:10|692.26|688.26|692.01|688.01|692.68|688.68|691.71|687.71|37
1613310860000|2021-02-14 13:54:20|691.67|687.67|692.1|688.1|692.47|688.47|691.63|687.63|23
1613310870000|2021-02-14 13:54:30|692.11|688.11|692.05|688.05|692.82|688.82|691.86|687.86|35
1613310880000|2021-02-14 13:54:40|692.23|688.23|691.47|687.47|692.8|688.8|691.47|687.47|36
1613310890000|2021-02-14 13:54:50|691.71|687.71|692.35|688.35|692.49|688.49|691.12|687.12|32
1613310900000|2021-02-14 13:55:00|692.34|688.34|691.95|687.95|692.44|688.44|691.48|687.48|34
1613310910000|2021-02-14 13:55:10|692.05|688.05|691.67|687.67|692.22|688.22|691.46|687.46|31
1613310920000|2021-02-14 13:55:20|691.7|687.7|691.6|687.6|692.22|688.22|691.55|687.55|32
1613310930000|2021-02-14 13:55:30|691.51|687.51|690.72|686.72|691.81|687.81|690.46|686.46|31
1613310940000|2021-02-14 13:55:40|690.71|686.71|690.79|686.79|690.87|686.87|690.01|686.01|31
1613310950000|2021-02-14 13:55:50|690.8|686.8|690.27|686.27|690.96|686.96|690.1|686.1|34
1613310960000|2021-02-14 13:56:00|690.68|686.68|690.15|686.15|690.93|686.93|689.8|685.8|33
1613310970000|2021-02-14 13:56:10|690.18|686.18|690.31|686.31|690.9|686.9|690.12|686.12|34
1613310980000|2021-02-14 13:56:20|690.35|686.35|691.52|687.52|691.59|687.59|690.35|686.35|31
1613310990000|2021-02-14 13:56:30|691.53|687.53|691.48|687.48|691.55|687.55|691.17|687.17|30
1613311000000|2021-02-14 13:56:40|691.5|687.5|690.38|686.38|691.66|687.66|690.38|686.38|35
1613311010000|2021-02-14 13:56:50|690.85|686.85|691.63|687.63|691.66|687.66|690.85|686.85|27
1613311020000|2021-02-14 13:57:00|691.3|687.3|691.49|687.49|691.83|687.83|690.71|686.71|30
1613311030000|2021-02-14 13:57:10|691.52|687.52|690.97|686.97|691.52|687.52|690.66|686.66|32
1613311040000|2021-02-14 13:57:20|690.98|686.98|690.94|686.94|691.12|687.12|690.75|686.75|27
1613311050000|2021-02-14 13:57:30|690.92|686.92|692.82|688.82|692.82|688.82|690.89|686.89|32
1613311060000|2021-02-14 13:57:40|692.6|688.6|692.33|688.33|692.87|688.87|691.57|687.57|28
1613311070000|2021-02-14 13:57:50|692.42|688.42|692.82|688.82|693.05|689.05|692.2|688.2|37
1613311080000|2021-02-14 13:58:00|692.81|688.81|693.53|689.53|693.53|689.53|692.22|688.22|36
1613311090000|2021-02-14 13:58:10|693.14|689.14|693.36|689.36|693.56|689.56|692.81|688.81|31
1613311100000|2021-02-14 13:58:20|692.07|688.07|692.59|688.59|693.33|689.33|691.78|687.78|32
1613311110000|2021-02-14 13:58:30|692.36|688.36|692.05|688.05|692.97|688.97|691.6|687.6|31
1613311120000|2021-02-14 13:58:40|692.28|688.28|692.11|688.11|692.29|688.29|691.17|687.17|30
1613311130000|2021-02-14 13:58:50|691.79|687.79|691.68|687.68|692.38|688.38|691.39|687.39|30
1613311140000|2021-02-14 13:59:00|691.71|687.71|692.27|688.27|692.27|688.27|691.62|687.62|25
1613311150000|2021-02-14 13:59:10|692.28|688.28|691.51|687.51|692.55|688.55|691.51|687.51|34
1613311160000|2021-02-14 13:59:20|692.37|688.37|691.83|687.83|692.37|688.37|691.34|687.34|28
1613311170000|2021-02-14 13:59:30|691.84|687.84|691.84|687.84|691.84|687.84|691.47|687.47|34
1613311180000|2021-02-14 13:59:40|691.86|687.86|691.44|687.44|692.22|688.22|691.22|687.22|33
1613311190000|2021-02-14 13:59:50|691.46|687.46|691.55|687.55|691.55|687.55|691.24|687.24|30
1613311200000|2021-02-14 14:00:00|691.57|687.57|692.74|688.74|692.96|688.96|690.99|686.99|30
1613311210000|2021-02-14 14:00:10|692.75|688.75|692.42|688.42|693.02|689.02|692.42|688.42|29
1613311220000|2021-02-14 14:00:20|692.49|688.49|693.57|689.57|694.05|690.05|692.33|688.33|34
1613311230000|2021-02-14 14:00:30|693.62|689.62|693.69|689.69|693.69|689.69|693|689|30
1613311240000|2021-02-14 14:00:40|693.67|689.67|693.81|689.81|693.81|689.81|693.44|689.44|33
1613311250000|2021-02-14 14:00:50|693.79|689.79|693.94|689.94|693.95|689.95|693.73|689.73|31
1613311260000|2021-02-14 14:01:00|693.98|689.98|693.85|689.85|693.98|689.98|693.75|689.75|28
1613311270000|2021-02-14 14:01:10|693.86|689.86|693.85|689.85|693.89|689.89|693.3|689.3|34
1613311280000|2021-02-14 14:01:20|693.88|689.88|696.33|692.33|696.73|692.73|693.88|689.88|35
1613311290000|2021-02-14 14:01:30|696.34|692.34|696.57|692.57|697.12|693.12|696.02|692.02|34
1613311300000|2021-02-14 14:01:40|696.58|692.58|697.94|693.94|697.94|693.94|696.48|692.48|33
1613311310000|2021-02-14 14:01:50|698.02|694.02|698.77|694.77|698.77|694.77|697.63|693.63|34
1613311320000|2021-02-14 14:02:00|698.65|694.65|698.4|694.4|698.67|694.67|698.31|694.31|31
1613311330000|2021-02-14 14:02:10|698.41|694.41|697.63|693.63|698.57|694.57|697.26|693.26|34
1613311340000|2021-02-14 14:02:20|697.64|693.64|697.6|693.6|697.84|693.84|697.59|693.59|34
1613311350000|2021-02-14 14:02:30|697.58|693.58|696.38|692.38|697.58|693.58|696.35|692.35|37
1613311360000|2021-02-14 14:02:40|696.36|692.36|697.24|693.24|697.36|693.36|696.1|692.1|33
1613311370000|2021-02-14 14:02:50|697.01|693.01|697.64|693.64|697.76|693.76|697|693|30
1613311380000|2021-02-14 14:03:00|697.67|693.67|697.64|693.64|698.07|694.07|697.6|693.6|27
1613311390000|2021-02-14 14:03:10|697.66|693.66|697.63|693.63|697.66|693.66|697.57|693.57|23
1613311400000|2021-02-14 14:03:20|697.64|693.64|697.41|693.41|697.78|693.78|696.98|692.98|36
1613311410000|2021-02-14 14:03:30|697.38|693.38|697.43|693.43|698|694|697.36|693.36|26
1613311420000|2021-02-14 14:03:40|697.4|693.4|696.93|692.93|697.46|693.46|696.92|692.92|20
1613311430000|2021-02-14 14:03:50|696.94|692.94|697.41|693.41|697.58|693.58|696.77|692.77|25
1613311440000|2021-02-14 14:04:00|697.4|693.4|697.53|693.53|697.64|693.64|697.08|693.08|24
1613311450000|2021-02-14 14:04:10|697.55|693.55|697.97|693.97|698.2|694.2|697.42|693.42|29
1613311460000|2021-02-14 14:04:20|697.83|693.83|697.8|693.8|698.01|694.01|697.7|693.7|22
1613311470000|2021-02-14 14:04:30|697.82|693.82|697.76|693.76|697.96|693.96|697.66|693.66|28
1613311480000|2021-02-14 14:04:40|697.78|693.78|698.63|694.63|698.63|694.63|697.71|693.71|31
1613311490000|2021-02-14 14:04:50|698.54|694.54|699.15|695.15|699.17|695.17|698.54|694.54|32
1613311500000|2021-02-14 14:05:00|699.13|695.13|699.83|695.83|699.94|695.94|699.13|695.13|32
1613311510000|2021-02-14 14:05:10|699.78|695.78|699.94|695.94|700.5|696.5|699.63|695.63|37
1613311520000|2021-02-14 14:05:20|699.96|695.96|699.57|695.57|700|696|699.36|695.36|30
1613311530000|2021-02-14 14:05:30|699.48|695.48|699.4|695.4|699.58|695.58|699.29|695.29|27
1613311540000|2021-02-14 14:05:40|699.41|695.41|698.79|694.79|699.43|695.43|698.78|694.78|27
1613311550000|2021-02-14 14:05:50|698.78|694.78|699.13|695.13|699.21|695.21|698.78|694.78|22
1613311560000|2021-02-14 14:06:00|699.22|695.22|699.04|695.04|699.28|695.28|698.84|694.84|25
1613311570000|2021-02-14 14:06:10|698.94|694.94|699.71|695.71|699.71|695.71|698.35|694.35|32
1613311580000|2021-02-14 14:06:20|699.7|695.7|699.74|695.74|699.96|695.96|699.69|695.69|30
1613311590000|2021-02-14 14:06:30|699.66|695.66|699.53|695.53|699.66|695.66|699.37|695.37|27
1613311600000|2021-02-14 14:06:40|699.56|695.56|699.63|695.63|699.7|695.7|699.42|695.42|28
1613311610000|2021-02-14 14:06:50|699.58|695.58|699.75|695.75|699.75|695.75|699.46|695.46|32
1613311620000|2021-02-14 14:07:00|699.76|695.76|699.71|695.71|699.83|695.83|699.71|695.71|24
1613311630000|2021-02-14 14:07:10|699.72|695.72|699.89|695.89|699.89|695.89|699.23|695.23|30
1613311640000|2021-02-14 14:07:20|699.88|695.88|699.44|695.44|700.05|696.05|699.36|695.36|28
1613311650000|2021-02-14 14:07:30|699.43|695.43|699|695|699.6|695.6|698.89|694.89|27
1613311660000|2021-02-14 14:07:40|699.13|695.13|699.05|695.05|699.23|695.23|699.04|695.04|25
1613311670000|2021-02-14 14:07:50|699.04|695.04|699.17|695.17|699.26|695.26|699.03|695.03|19
1613311680000|2021-02-14 14:08:00|699.18|695.18|699.11|695.11|699.32|695.32|698.94|694.94|33
1613311690000|2021-02-14 14:08:10|699.12|695.12|698.05|694.05|699.12|695.12|697.7|693.7|33
1613311700000|2021-02-14 14:08:20|698.06|694.06|697.49|693.49|698.06|694.06|697.45|693.45|28
1613311710000|2021-02-14 14:08:30|697.47|693.47|697.74|693.74|697.74|693.74|697.29|693.29|26
1613311720000|2021-02-14 14:08:40|697.73|693.73|698|694|698.11|694.11|697.59|693.59|23
1613311730000|2021-02-14 14:08:50|698.03|694.03|697.98|693.98|698.54|694.54|697.98|693.98|32
1613311740000|2021-02-14 14:09:00|698.1|694.1|697.43|693.43|698.1|694.1|697.42|693.42|29
1613311750000|2021-02-14 14:09:10|697.44|693.44|697.9|693.9|698.47|694.47|697.35|693.35|29
1613311760000|2021-02-14 14:09:20|697.81|693.81|697.46|693.46|698|694|697.32|693.32|28
1613311770000|2021-02-14 14:09:30|697.58|693.58|697.53|693.53|697.86|693.86|697.27|693.27|25
1613311780000|2021-02-14 14:09:40|697.27|693.27|697.56|693.56|697.71|693.71|697.27|693.27|22
1613311790000|2021-02-14 14:09:50|697.58|693.58|697.5|693.5|697.61|693.61|697.31|693.31|21
1613311800000|2021-02-14 14:10:00|697.55|693.55|697.6|693.6|697.9|693.9|697.42|693.42|25
1613311810000|2021-02-14 14:10:10|697.74|693.74|697.5|693.5|697.86|693.86|697.29|693.29|34
1613311820000|2021-02-14 14:10:20|697.51|693.51|697.44|693.44|697.67|693.67|697.32|693.32|28
1613311830000|2021-02-14 14:10:30|697.45|693.45|696.94|692.94|697.55|693.55|696.77|692.77|24
1613311840000|2021-02-14 14:10:40|696.92|692.92|696.23|692.23|697.04|693.04|696.23|692.23|29
1613311850000|2021-02-14 14:10:50|696.24|692.24|696.86|692.86|697.02|693.02|696.24|692.24|33
1613311860000|2021-02-14 14:11:00|696.85|692.85|696.76|692.76|697.06|693.06|696.3|692.3|26
1613311870000|2021-02-14 14:11:10|696.86|692.86|696.18|692.18|697.07|693.07|696.18|692.18|26
1613311880000|2021-02-14 14:11:20|696.17|692.17|696.58|692.58|696.61|692.61|695.87|691.87|29
1613311890000|2021-02-14 14:11:30|696.06|692.06|695.98|691.98|696.36|692.36|695.83|691.83|22
1613311900000|2021-02-14 14:11:40|695.99|691.99|696.29|692.29|696.29|692.29|695.69|691.69|20
1613311910000|2021-02-14 14:11:50|696.27|692.27|696.47|692.47|696.48|692.48|695.9|691.9|33
1613311920000|2021-02-14 14:12:00|696.48|692.48|696.06|692.06|696.61|692.61|695.72|691.72|29
1613311930000|2021-02-14 14:12:10|696.07|692.07|696.16|692.16|696.4|692.4|695.71|691.71|26
1613311940000|2021-02-14 14:12:20|696.14|692.14|696.02|692.02|696.2|692.2|695.78|691.78|26
1613311950000|2021-02-14 14:12:30|696.03|692.03|695.56|691.56|696.04|692.04|695.32|691.32|27
1613311960000|2021-02-14 14:12:40|695.52|691.52|695.73|691.73|695.95|691.95|695.44|691.44|23
1613311970000|2021-02-14 14:12:50|695.72|691.72|695.25|691.25|695.95|691.95|694.87|690.87|28
1613311980000|2021-02-14 14:13:00|695.23|691.23|695.42|691.42|695.44|691.44|695.04|691.04|28
1613311990000|2021-02-14 14:13:10|695.57|691.57|695.47|691.47|695.85|691.85|695.27|691.27|25
1613312000000|2021-02-14 14:13:20|695.31|691.31|695.15|691.15|695.66|691.66|694.9|690.9|28
1613312010000|2021-02-14 14:13:30|695.19|691.19|695.35|691.35|695.69|691.69|695.16|691.16|30
1613312020000|2021-02-14 14:13:40|695.38|691.38|695.4|691.4|695.59|691.59|695.07|691.07|13
1613312030000|2021-02-14 14:13:50|695.39|691.39|695.37|691.37|695.58|691.58|694.97|690.97|23
1613312040000|2021-02-14 14:14:00|695.6|691.6|695.22|691.22|695.6|691.6|694.98|690.98|20
1613312050000|2021-02-14 14:14:10|695.46|691.46|695.05|691.05|695.47|691.47|694.97|690.97|21
1613312060000|2021-02-14 14:14:20|695.04|691.04|694.59|690.59|695.04|691.04|694|690|28
1613312070000|2021-02-14 14:14:30|694.6|690.6|694.35|690.35|694.6|690.6|693.95|689.95|26
1613312080000|2021-02-14 14:14:40|694.36|690.36|694.64|690.64|694.67|690.67|694.15|690.15|26
1613312090000|2021-02-14 14:14:50|694.65|690.65|694.4|690.4|694.73|690.73|694.19|690.19|16
1613312100000|2021-02-14 14:15:00|694.41|690.41|694.12|690.12|694.88|690.88|693.69|689.69|32
1613312110000|2021-02-14 14:15:10|694.1|690.1|693.98|689.98|694.67|690.67|693.49|689.49|26
1613312120000|2021-02-14 14:15:20|694|690|693.68|689.68|694.24|690.24|693.24|689.24|25
1613312130000|2021-02-14 14:15:30|693.67|689.67|693.51|689.51|693.98|689.98|693.04|689.04|28
1613312140000|2021-02-14 14:15:40|693.5|689.5|693.96|689.96|694.41|690.41|693.49|689.49|36
1613312150000|2021-02-14 14:15:50|694.2|690.2|694.4|690.4|694.66|690.66|693.98|689.98|35
1613312160000|2021-02-14 14:16:00|694.41|690.41|694.33|690.33|694.64|690.64|694.23|690.23|31
1613312170000|2021-02-14 14:16:10|694.34|690.34|695.98|691.98|696.03|692.03|694.34|690.34|36
1613312180000|2021-02-14 14:16:20|695.99|691.99|695.4|691.4|696.18|692.18|695.12|691.12|34
1613312190000|2021-02-14 14:16:30|695.61|691.61|693.95|689.95|695.66|691.66|693.79|689.79|34
1613312200000|2021-02-14 14:16:40|694.13|690.13|694.21|690.21|694.43|690.43|694.13|690.13|21
1613312210000|2021-02-14 14:16:50|694.39|690.39|694.29|690.29|694.39|690.39|694.08|690.08|26
1613312220000|2021-02-14 14:17:00|694.34|690.34|695.24|691.24|695.25|691.25|694.18|690.18|31
1613312230000|2021-02-14 14:17:10|695.25|691.25|695.14|691.14|695.35|691.35|695.06|691.06|30
1613312240000|2021-02-14 14:17:20|695.24|691.24|696.08|692.08|696.08|692.08|694.99|690.99|33
1613312250000|2021-02-14 14:17:30|696.07|692.07|696.62|692.62|696.62|692.62|695.81|691.81|37
1613312260000|2021-02-14 14:17:40|696.59|692.59|696.82|692.82|696.94|692.94|696.47|692.47|31
1613312270000|2021-02-14 14:17:50|696.81|692.81|696.32|692.32|696.83|692.83|695.89|691.89|33
1613312280000|2021-02-14 14:18:00|696.33|692.33|696.18|692.18|696.61|692.61|696.16|692.16|34
1613312290000|2021-02-14 14:18:10|696.12|692.12|696.15|692.15|696.53|692.53|696.06|692.06|27
1613312300000|2021-02-14 14:18:20|696.17|692.17|695.61|691.61|696.47|692.47|695.58|691.58|34
1613312310000|2021-02-14 14:18:30|695.63|691.63|695.76|691.76|695.97|691.97|695.56|691.56|24
1613312320000|2021-02-14 14:18:40|695.85|691.85|696.47|692.47|696.56|692.56|695.56|691.56|33
1613312330000|2021-02-14 14:18:50|696.46|692.46|696.01|692.01|696.47|692.47|695.82|691.82|22
1613312340000|2021-02-14 14:19:00|696|692|696.43|692.43|696.44|692.44|695.77|691.77|23
1613312350000|2021-02-14 14:19:10|696.44|692.44|696.33|692.33|696.72|692.72|696.22|692.22|21
1613312360000|2021-02-14 14:19:20|696.35|692.35|696.27|692.27|696.88|692.88|696.27|692.27|29
1613312370000|2021-02-14 14:19:30|696.23|692.23|696.33|692.33|696.42|692.42|696.17|692.17|26
1613312380000|2021-02-14 14:19:40|696.19|692.19|696.18|692.18|696.45|692.45|696.13|692.13|29
1613312390000|2021-02-14 14:19:50|696.15|692.15|696.05|692.05|696.32|692.32|695.98|691.98|24
1613312400000|2021-02-14 14:20:00|696.26|692.26|696.04|692.04|696.47|692.47|695.89|691.89|32
1613312410000|2021-02-14 14:20:10|696.06|692.06|696.08|692.08|696.16|692.16|695.94|691.94|25
1613312420000|2021-02-14 14:20:20|696.09|692.09|696.67|692.67|696.72|692.72|696.09|692.09|26
1613312430000|2021-02-14 14:20:30|696.82|692.82|697.08|693.08|697.25|693.25|696.43|692.43|31
1613312440000|2021-02-14 14:20:40|697.09|693.09|697.21|693.21|697.21|693.21|696.81|692.81|23
1613312450000|2021-02-14 14:20:50|697.22|693.22|697.23|693.23|697.33|693.33|697.16|693.16|20
1613312460000|2021-02-14 14:21:00|697.37|693.37|697.79|693.79|697.85|693.85|697.33|693.33|36
1613312470000|2021-02-14 14:21:10|697.83|693.83|697.72|693.72|697.87|693.87|697.37|693.37|33
1613312480000|2021-02-14 14:21:20|697.71|693.71|698.58|694.58|698.58|694.58|697.63|693.63|34
1613312490000|2021-02-14 14:21:30|698.52|694.52|697.82|693.82|698.55|694.55|697.59|693.59|36
1613312500000|2021-02-14 14:21:40|697.81|693.81|697.82|693.82|698.2|694.2|697.78|693.78|24
1613312510000|2021-02-14 14:21:50|697.81|693.81|699.12|695.12|699.32|695.32|697.71|693.71|30
1613312520000|2021-02-14 14:22:00|699.13|695.13|699.26|695.26|699.42|695.42|699.11|695.11|33
1613312530000|2021-02-14 14:22:10|699.17|695.17|699.36|695.36|700.28|696.28|699.13|695.13|29
1613312540000|2021-02-14 14:22:20|699.48|695.48|699.08|695.08|699.48|695.48|698.69|694.69|33
1613312550000|2021-02-14 14:22:30|699.09|695.09|698.88|694.88|699.11|695.11|698.73|694.73|29
1613312560000|2021-02-14 14:22:40|698.87|694.87|698.41|694.41|698.87|694.87|698.19|694.19|18
1613312570000|2021-02-14 14:22:50|698.42|694.42|699.33|695.33|699.41|695.41|698.42|694.42|23
1613312580000|2021-02-14 14:23:00|699.28|695.28|698.96|694.96|699.32|695.32|698.88|694.88|35
1613312590000|2021-02-14 14:23:10|698.98|694.98|699.3|695.3|699.34|695.34|698.98|694.98|26
1613312600000|2021-02-14 14:23:20|699.31|695.31|699.33|695.33|699.44|695.44|698.69|694.69|34
1613312610000|2021-02-14 14:23:30|699.29|695.29|699.35|695.35|699.35|695.35|698.86|694.86|27
1613312620000|2021-02-14 14:23:40|698.91|694.91|699.18|695.18|699.28|695.28|698.91|694.91|29
1613312630000|2021-02-14 14:23:50|699.19|695.19|698.82|694.82|699.49|695.49|698.66|694.66|28
1613312640000|2021-02-14 14:24:00|699.02|695.02|698.61|694.61|699.03|695.03|698.59|694.59|31
1613312650000|2021-02-14 14:24:10|698.48|694.48|698.49|694.49|698.54|694.54|698.39|694.39|23
1613312660000|2021-02-14 14:24:20|698.5|694.5|698.61|694.61|698.61|694.61|697.93|693.93|20
1613312670000|2021-02-14 14:24:30|698.6|694.6|698.38|694.38|698.62|694.62|698.31|694.31|22
1613312680000|2021-02-14 14:24:40|698.4|694.4|697.82|693.82|698.7|694.7|697.82|693.82|31
1613312690000|2021-02-14 14:24:50|697.78|693.78|697.73|693.73|697.79|693.79|697.66|693.66|18
1613312700000|2021-02-14 14:25:00|697.74|693.74|698.36|694.36|698.36|694.36|697.61|693.61|19
1613312710000|2021-02-14 14:25:10|697.96|693.96|697.52|693.52|698.2|694.2|697.35|693.35|25
1613312720000|2021-02-14 14:25:20|697.62|693.62|696.86|692.86|697.77|693.77|696.86|692.86|27
1613312730000|2021-02-14 14:25:30|697.1|693.1|697.44|693.44|697.71|693.71|697.08|693.08|22
1613312740000|2021-02-14 14:25:40|697.43|693.43|697.47|693.47|697.59|693.59|697.32|693.32|26
1613312750000|2021-02-14 14:25:50|697.48|693.48|697.59|693.59|697.8|693.8|697.35|693.35|30
1613312760000|2021-02-14 14:26:00|697.6|693.6|697.05|693.05|697.71|693.71|696.97|692.97|20
1613312770000|2021-02-14 14:26:10|697.06|693.06|696.02|692.02|697.06|693.06|695.91|691.91|27
1613312780000|2021-02-14 14:26:20|696.01|692.01|696.27|692.27|696.45|692.45|695.82|691.82|29
1613312790000|2021-02-14 14:26:30|696.25|692.25|696.43|692.43|696.43|692.43|695.79|691.79|26
1613312800000|2021-02-14 14:26:40|696.27|692.27|697.13|693.13|697.13|693.13|696.27|692.27|24
1613312810000|2021-02-14 14:26:50|697.14|693.14|696.68|692.68|697.36|693.36|696.52|692.52|31
1613312820000|2021-02-14 14:27:00|696.74|692.74|695.71|691.71|696.81|692.81|695.7|691.7|32
1613312830000|2021-02-14 14:27:10|695.7|691.7|694.44|690.44|695.81|691.81|694.1|690.1|34
1613312840000|2021-02-14 14:27:20|694.5|690.5|694.53|690.53|694.64|690.64|694.5|690.5|28
1613312850000|2021-02-14 14:27:30|694.65|690.65|694.58|690.58|694.81|690.81|694.54|690.54|25
1613312860000|2021-02-14 14:27:40|694.81|690.81|694.71|690.71|694.86|690.86|694.07|690.07|32
1613312870000|2021-02-14 14:27:50|694.73|690.73|694.69|690.69|694.94|690.94|694.54|690.54|28
1613312880000|2021-02-14 14:28:00|694.7|690.7|694.89|690.89|695.34|691.34|694.48|690.48|27
1613312890000|2021-02-14 14:28:10|694.91|690.91|694.95|690.95|695.24|691.24|694.63|690.63|29
1613312900000|2021-02-14 14:28:20|694.99|690.99|695.29|691.29|695.3|691.3|694.99|690.99|20
1613312910000|2021-02-14 14:28:30|695.28|691.28|694.83|690.83|695.29|691.29|694.53|690.53|26
1613312920000|2021-02-14 14:28:40|694.89|690.89|695.06|691.06|695.19|691.19|694.66|690.66|30
1613312930000|2021-02-14 14:28:50|695.04|691.04|695|691|695.06|691.06|694.57|690.57|31
1613312940000|2021-02-14 14:29:00|694.76|690.76|695.58|691.58|695.79|691.79|694.76|690.76|32
1613312950000|2021-02-14 14:29:10|695.57|691.57|695.14|691.14|695.57|691.57|695.1|691.1|23
1613312960000|2021-02-14 14:29:20|695.16|691.16|695.51|691.51|695.74|691.74|695.1|691.1|21
1613312970000|2021-02-14 14:29:30|695.39|691.39|695.41|691.41|695.56|691.56|695.31|691.31|25
1613312980000|2021-02-14 14:29:40|695.42|691.42|695.53|691.53|695.95|691.95|695.39|691.39|32
1613312990000|2021-02-14 14:29:50|695.57|691.57|695.4|691.4|695.65|691.65|695.39|691.39|24
1613313000000|2021-02-14 14:30:00|695.41|691.41|695.27|691.27|695.84|691.84|695.15|691.15|30
1613313010000|2021-02-14 14:30:10|695.26|691.26|695.12|691.12|695.41|691.41|694.92|690.92|31
1613313020000|2021-02-14 14:30:20|695.13|691.13|694.75|690.75|695.33|691.33|694.58|690.58|28
1613313030000|2021-02-14 14:30:30|694.74|690.74|693.91|689.91|694.77|690.77|693.68|689.68|32
1613313040000|2021-02-14 14:30:40|693.93|689.93|693.01|689.01|694.01|690.01|692.87|688.87|29
1613313050000|2021-02-14 14:30:50|692.81|688.81|692.59|688.59|693.29|689.29|692.49|688.49|30
1613313060000|2021-02-14 14:31:00|692.55|688.55|692.55|688.55|692.88|688.88|692.37|688.37|31
1613313070000|2021-02-14 14:31:10|692.87|688.87|692.67|688.67|693.72|689.72|692.21|688.21|28
1613313080000|2021-02-14 14:31:20|692.66|688.66|692.71|688.71|692.71|688.71|692|688|21
1613313090000|2021-02-14 14:31:30|692.72|688.72|692.72|688.72|693.54|689.54|692.22|688.22|23
1613313100000|2021-02-14 14:31:40|692.71|688.71|693.04|689.04|693.08|689.08|692.49|688.49|24
1613313110000|2021-02-14 14:31:50|693.05|689.05|692.53|688.53|693.14|689.14|692.5|688.5|22
1613313120000|2021-02-14 14:32:00|692.54|688.54|692.44|688.44|693.41|689.41|692.44|688.44|31
1613313130000|2021-02-14 14:32:10|692.43|688.43|692.64|688.64|692.72|688.72|692.43|688.43|21
1613313140000|2021-02-14 14:32:20|692.63|688.63|691.77|687.77|693.48|689.48|691.57|687.57|25
1613313150000|2021-02-14 14:32:30|691.47|687.47|691.15|687.15|691.47|687.47|690.77|686.77|35
1613313160000|2021-02-14 14:32:40|691.16|687.16|691.05|687.05|691.19|687.19|690.88|686.88|28
1613313170000|2021-02-14 14:32:50|691.04|687.04|691.75|687.75|691.76|687.76|690.12|686.12|33
1613313180000|2021-02-14 14:33:00|691.74|687.74|690.8|686.8|691.74|687.74|689.88|685.88|28
1613313190000|2021-02-14 14:33:10|690.81|686.81|690.1|686.1|690.81|686.81|689.75|685.75|23
1613313200000|2021-02-14 14:33:20|689.99|685.99|690.75|686.75|690.75|686.75|689.98|685.98|22
1613313210000|2021-02-14 14:33:30|690.82|686.82|690.77|686.77|692.05|688.05|690.7|686.7|32
1613313220000|2021-02-14 14:33:40|690.76|686.76|691.19|687.19|691.19|687.19|690.72|686.72|26
1613313230000|2021-02-14 14:33:50|691.18|687.18|688.09|684.09|691.39|687.39|687.85|683.85|23
1613313240000|2021-02-14 14:34:00|688.32|684.32|689.44|685.44|689.44|685.44|688.32|684.32|32
1613313250000|2021-02-14 14:34:10|689.43|685.43|689.02|685.02|689.48|685.48|689.02|685.02|30
1613313260000|2021-02-14 14:34:20|689.04|685.04|688.56|684.56|689.37|685.37|688.49|684.49|25
1613313270000|2021-02-14 14:34:30|688.57|684.57|688.19|684.19|688.58|684.58|688.08|684.08|29
1613313280000|2021-02-14 14:34:40|688.2|684.2|688.28|684.28|688.3|684.3|688.15|684.15|22
1613313290000|2021-02-14 14:34:50|688.27|684.27|688.16|684.16|688.34|684.34|688.16|684.16|22
1613313300000|2021-02-14 14:35:00|688.17|684.17|687.92|683.92|688.17|684.17|687.87|683.87|25
1613313310000|2021-02-14 14:35:10|687.95|683.95|688.33|684.33|688.36|684.36|687.95|683.95|25
1613313320000|2021-02-14 14:35:20|688.32|684.32|687.78|683.78|688.32|684.32|687.76|683.76|35
1613313330000|2021-02-14 14:35:30|687.84|683.84|687.36|683.36|687.84|683.84|687.35|683.35|29
1613313340000|2021-02-14 14:35:40|687.37|683.37|687.47|683.47|687.52|683.52|687.26|683.26|23
1613313350000|2021-02-14 14:35:50|687.48|683.48|687.19|683.19|687.73|683.73|687.18|683.18|20
1613313360000|2021-02-14 14:36:00|687.18|683.18|686.92|682.92|687.23|683.23|686.84|682.84|31
1613313370000|2021-02-14 14:36:10|686.95|682.95|687.12|683.12|687.14|683.14|686.89|682.89|18
1613313380000|2021-02-14 14:36:20|687.13|683.13|687.12|683.12|687.17|683.17|687.08|683.08|11
1613313390000|2021-02-14 14:36:30|687.1|683.1|687.1|683.1|687.15|683.15|687.01|683.01|20
1613313400000|2021-02-14 14:36:40|687.11|683.11|687.34|683.34|687.51|683.51|687.11|683.11|23
1613313410000|2021-02-14 14:36:50|687.3|683.3|687.28|683.28|687.31|683.31|686.86|682.86|34
1613313420000|2021-02-14 14:37:00|687.27|683.27|687.06|683.06|688.55|684.55|687.06|683.06|32
1613313430000|2021-02-14 14:37:10|687.03|683.03|687.06|683.06|687.11|683.11|686.72|682.72|28
1613313440000|2021-02-14 14:37:20|687.02|683.02|687.2|683.2|687.22|683.22|686.99|682.99|20
1613313450000|2021-02-14 14:37:30|687.18|683.18|687.08|683.08|687.26|683.26|686.99|682.99|27
1613313460000|2021-02-14 14:37:40|687.11|683.11|687.68|683.68|687.68|683.68|687.1|683.1|30
1613313470000|2021-02-14 14:37:50|687.67|683.67|688.74|684.74|688.74|684.74|687.65|683.65|27
1613313480000|2021-02-14 14:38:00|688.76|684.76|687.47|683.47|688.81|684.81|687.46|683.46|29
1613313490000|2021-02-14 14:38:10|687.49|683.49|687.28|683.28|687.64|683.64|687.16|683.16|33
1613313500000|2021-02-14 14:38:20|687.27|683.27|687.69|683.69|687.69|683.69|687.04|683.04|28
1613313510000|2021-02-14 14:38:30|687.68|683.68|687.78|683.78|687.92|683.92|687.62|683.62|17
1613313520000|2021-02-14 14:38:40|687.8|683.8|689.07|685.07|689.07|685.07|687.8|683.8|29
1613313530000|2021-02-14 14:38:50|689.06|685.06|689.54|685.54|689.94|685.94|689.06|685.06|34
1613313540000|2021-02-14 14:39:00|689.56|685.56|687.63|683.63|689.56|685.56|687.63|683.63|34
1613313550000|2021-02-14 14:39:10|687.53|683.53|687.96|683.96|688.18|684.18|687.49|683.49|36
1613313560000|2021-02-14 14:39:20|687.94|683.94|687.57|683.57|688.1|684.1|687.36|683.36|34
1613313570000|2021-02-14 14:39:30|687.58|683.58|688.08|684.08|688.08|684.08|687.58|683.58|30
1613313580000|2021-02-14 14:39:40|688.09|684.09|688.25|684.25|688.72|684.72|688.09|684.09|39
1613313590000|2021-02-14 14:39:50|688.37|684.37|688.53|684.53|688.65|684.65|688.33|684.33|34
1613313600000|2021-02-14 14:40:00|688.58|684.58|688.31|684.31|688.66|684.66|688.31|684.31|30
1613313610000|2021-02-14 14:40:10|688.28|684.28|688.78|684.78|688.78|684.78|688.12|684.12|31
1613313620000|2021-02-14 14:40:20|688.79|684.79|688.42|684.42|688.81|684.81|688.32|684.32|28
1613313630000|2021-02-14 14:40:30|688.31|684.31|688|684|688.31|684.31|687.56|683.56|26
1613313640000|2021-02-14 14:40:40|688.02|684.02|687.92|683.92|688.02|684.02|687.56|683.56|27
1613313650000|2021-02-14 14:40:50|687.89|683.89|687.75|683.75|688.05|684.05|687.7|683.7|26
1613313660000|2021-02-14 14:41:00|687.66|683.66|687.49|683.49|687.75|683.75|687.46|683.46|25
1613313670000|2021-02-14 14:41:10|687.48|683.48|687.06|683.06|687.48|683.48|687.06|683.06|18
1613313680000|2021-02-14 14:41:20|687.05|683.05|686.87|682.87|687.06|683.06|686.71|682.71|31
1613313690000|2021-02-14 14:41:30|686.8|682.8|686.64|682.64|686.85|682.85|686.64|682.64|20
1613313700000|2021-02-14 14:41:40|686.61|682.61|684.63|680.63|686.63|682.63|684.51|680.51|35
1613313710000|2021-02-14 14:41:50|684.62|680.62|683.14|679.14|684.62|680.62|683.14|679.14|35
1613313720000|2021-02-14 14:42:00|683.2|679.2|683.24|679.24|683.81|679.81|683.14|679.14|35
1613313730000|2021-02-14 14:42:10|683.27|679.27|682.54|678.54|683.47|679.47|682.54|678.54|35
1613313740000|2021-02-14 14:42:20|682.44|678.44|680.7|676.7|682.76|678.76|680.27|676.27|34
1613313750000|2021-02-14 14:42:30|680.63|676.63|681.41|677.41|681.45|677.45|680.08|676.08|35
1613313760000|2021-02-14 14:42:40|681.4|677.4|680.5|676.5|681.63|677.63|680.41|676.41|34
1613313770000|2021-02-14 14:42:50|680.52|676.52|681.05|677.05|681.05|677.05|679.83|675.83|37
1613313780000|2021-02-14 14:43:00|681.07|677.07|680.98|676.98|681.07|677.07|680.84|676.84|24
1613313790000|2021-02-14 14:43:10|680.95|676.95|681.67|677.67|681.73|677.73|680.95|676.95|34
1613313800000|2021-02-14 14:43:20|681.65|677.65|682.44|678.44|682.44|678.44|681.65|677.65|24
1613313810000|2021-02-14 14:43:30|682.41|678.41|682.22|678.22|683.07|679.07|682.11|678.11|36
1613313820000|2021-02-14 14:43:40|682.28|678.28|681.39|677.39|682.46|678.46|681.34|677.34|33
1613313830000|2021-02-14 14:43:50|681.37|677.37|681.44|677.44|681.44|677.44|681.02|677.02|30
1613313840000|2021-02-14 14:44:00|681.49|677.49|681.51|677.51|681.56|677.56|680.91|676.91|30
1613313850000|2021-02-14 14:44:10|681.53|677.53|681.88|677.88|681.96|677.96|681.53|677.53|29
1613313860000|2021-02-14 14:44:20|681.9|677.9|681.65|677.65|682.16|678.16|681.65|677.65|32
1613313870000|2021-02-14 14:44:30|681.52|677.52|681.07|677.07|681.52|677.52|681.07|677.07|26
1613313880000|2021-02-14 14:44:40|681.04|677.04|681.22|677.22|681.27|677.27|680.76|676.76|18
1613313890000|2021-02-14 14:44:50|681.19|677.19|685.51|681.51|686.19|682.19|681.1|677.1|29
1613313900000|2021-02-14 14:45:00|685.55|681.55|686.28|682.28|686.28|682.28|684.82|680.82|31
1613313910000|2021-02-14 14:45:10|686.25|682.25|685.38|681.38|686.25|682.25|685.26|681.26|31
1613313920000|2021-02-14 14:45:20|685.95|681.95|685.71|681.71|685.95|681.95|685.29|681.29|30
1613313930000|2021-02-14 14:45:30|685.68|681.68|683.8|679.8|685.68|681.68|683.8|679.8|34
1613313940000|2021-02-14 14:45:40|683.83|679.83|681.34|677.34|684.25|680.25|681.34|677.34|37
1613313950000|2021-02-14 14:45:50|681.36|677.36|681.25|677.25|681.36|677.36|680.68|676.68|31
1613313960000|2021-02-14 14:46:00|681.26|677.26|681.48|677.48|681.9|677.9|680.94|676.94|30
1613313970000|2021-02-14 14:46:10|681.44|677.44|681.73|677.73|682.45|678.45|681.01|677.01|38
1613313980000|2021-02-14 14:46:20|681.68|677.68|681.29|677.29|682.4|678.4|680.86|676.86|36
1613313990000|2021-02-14 14:46:30|681.9|677.9|681.59|677.59|681.9|677.9|679.04|675.04|34
1613314000000|2021-02-14 14:46:40|681.58|677.58|680.56|676.56|681.58|677.58|679.95|675.95|35
1613314010000|2021-02-14 14:46:50|680.61|676.61|681.1|677.1|681.61|677.61|680.54|676.54|33
1613314020000|2021-02-14 14:47:00|681.11|677.11|680.01|676.01|681.13|677.13|679.9|675.9|34
1613314030000|2021-02-14 14:47:10|679.99|675.99|678.04|674.04|680.23|676.23|678.04|674.04|30
1613314040000|2021-02-14 14:47:20|678.31|674.31|678.99|674.99|679.18|675.18|678.26|674.26|35
1613314050000|2021-02-14 14:47:30|678.93|674.93|678.94|674.94|679.3|675.3|678.67|674.67|29
1613314060000|2021-02-14 14:47:40|678.96|674.96|676.38|672.38|679.12|675.12|676.38|672.38|34
1613314070000|2021-02-14 14:47:50|676.37|672.37|673.98|669.98|676.43|672.43|673.98|669.98|35
1613314080000|2021-02-14 14:48:00|674|670|674.47|670.47|674.56|670.56|674|670|34
1613314090000|2021-02-14 14:48:10|674.48|670.48|675.9|671.9|676.54|672.54|674.43|670.43|35
1613314100000|2021-02-14 14:48:20|675.86|671.86|675.06|671.06|677.59|673.59|674.99|670.99|34
1613314110000|2021-02-14 14:48:30|675.05|671.05|674.78|670.78|675.11|671.11|674.63|670.63|32
1613314120000|2021-02-14 14:48:40|674.75|670.75|673.9|669.9|674.75|670.75|673.9|669.9|33
1613314130000|2021-02-14 14:48:50|673.87|669.87|674.52|670.52|675.52|671.52|673.87|669.87|32
1613314140000|2021-02-14 14:49:00|674.53|670.53|674.69|670.69|674.96|670.96|674.16|670.16|36
1613314150000|2021-02-14 14:49:10|674.7|670.7|675.33|671.33|675.4|671.4|674.46|670.46|38
1613314160000|2021-02-14 14:49:20|675.4|671.4|678.16|674.16|679.52|675.52|675.4|671.4|35
1613314170000|2021-02-14 14:49:30|678.2|674.2|676.23|672.23|678.76|674.76|676.23|672.23|37
1613314180000|2021-02-14 14:49:40|675.65|671.65|677.4|673.4|677.4|673.4|675.47|671.47|34
1613314190000|2021-02-14 14:49:50|677.42|673.42|674.44|670.44|677.42|673.42|670.06|666.06|39
1613314200000|2021-02-14 14:50:00|674.81|670.81|673.83|669.83|674.96|670.96|671.85|667.85|39
1613314210000|2021-02-14 14:50:10|673.98|669.98|675.99|671.99|677.23|673.23|673.98|669.98|37
1613314220000|2021-02-14 14:50:20|676|672|676.01|672.01|676.32|672.32|675.21|671.21|31
1613314230000|2021-02-14 14:50:30|676.02|672.02|675.39|671.39|677.22|673.22|674.66|670.66|33
1613314240000|2021-02-14 14:50:40|675.14|671.14|675.86|671.86|675.92|671.92|675.14|671.14|34
1613314250000|2021-02-14 14:50:50|675.91|671.91|674.86|670.86|675.91|671.91|674.32|670.32|39
1613314260000|2021-02-14 14:51:00|674.87|670.87|676.64|672.64|676.96|672.96|674.79|670.79|27
1613314270000|2021-02-14 14:51:10|676.5|672.5|676.36|672.36|676.5|672.5|675.07|671.07|23
1613314280000|2021-02-14 14:51:20|676.35|672.35|676.44|672.44|676.6|672.6|676.24|672.24|25
1613314290000|2021-02-14 14:51:30|676.45|672.45|677.24|673.24|677.24|673.24|676.45|672.45|25
1613314300000|2021-02-14 14:51:40|677.22|673.22|675.03|671.03|677.22|673.22|673.99|669.99|36
1613314310000|2021-02-14 14:51:50|675.04|671.04|674.06|670.06|675.34|671.34|674.04|670.04|26
1613314320000|2021-02-14 14:52:00|674.1|670.1|679.11|675.11|679.11|675.11|674.1|670.1|31
1613314330000|2021-02-14 14:52:10|679.24|675.24|679.19|675.19|679.83|675.83|677.72|673.72|35
1613314340000|2021-02-14 14:52:20|679.23|675.23|679.61|675.61|679.79|675.79|678.68|674.68|34
1613314350000|2021-02-14 14:52:30|679.42|675.42|680.65|676.65|680.65|676.65|679.28|675.28|34
1613314360000|2021-02-14 14:52:40|680.61|676.61|681.15|677.15|681.15|677.15|680.61|676.61|29
1613314370000|2021-02-14 14:52:50|681.14|677.14|681.69|677.69|681.82|677.82|681.14|677.14|31
1613314380000|2021-02-14 14:53:00|681.79|677.79|682.89|678.89|682.89|678.89|681.15|677.15|29
1613314390000|2021-02-14 14:53:10|682.91|678.91|682.78|678.78|683.04|679.04|681.33|677.33|34
1613314400000|2021-02-14 14:53:20|682.8|678.8|683.51|679.51|683.53|679.53|682.53|678.53|29
1613314410000|2021-02-14 14:53:30|683.47|679.47|681.41|677.41|683.47|679.47|681.41|677.41|26
1613314420000|2021-02-14 14:53:40|681.39|677.39|683.28|679.28|683.32|679.32|681.39|677.39|32
1613314430000|2021-02-14 14:53:50|683.02|679.02|683.16|679.16|683.25|679.25|682.5|678.5|31
1613314440000|2021-02-14 14:54:00|683.11|679.11|682.85|678.85|683.11|679.11|682.32|678.32|31
1613314450000|2021-02-14 14:54:10|682.86|678.86|682.74|678.74|683.21|679.21|682.74|678.74|23
1613314460000|2021-02-14 14:54:20|682.7|678.7|682.74|678.74|683.36|679.36|682.38|678.38|28
1613314470000|2021-02-14 14:54:30|682.75|678.75|680.95|676.95|683.23|679.23|680.89|676.89|29
1613314480000|2021-02-14 14:54:40|681|677|680.96|676.96|681.42|677.42|680.84|676.84|36
1613314490000|2021-02-14 14:54:50|681.01|677.01|681.36|677.36|681.57|677.57|681.01|677.01|15
1613314500000|2021-02-14 14:55:00|684.78|680.78|678.63|674.63|684.99|680.99|677.78|673.78|23
1613314510000|2021-02-14 14:55:10|678.65|674.65|680.42|676.42|680.49|676.49|678.65|674.65|33
1613314520000|2021-02-14 14:55:20|680.55|676.55|679.27|675.27|681.38|677.38|679.22|675.22|35
1613314530000|2021-02-14 14:55:30|679.32|675.32|681.84|677.84|681.84|677.84|679.13|675.13|33
1613314540000|2021-02-14 14:55:40|681.82|677.82|680.39|676.39|681.82|677.82|680.26|676.26|32
1613314550000|2021-02-14 14:55:50|680.46|676.46|680.16|676.16|680.61|676.61|680.06|676.06|20
1613314560000|2021-02-14 14:56:00|680.18|676.18|681.22|677.22|681.43|677.43|680.18|676.18|22
1613314570000|2021-02-14 14:56:10|681.09|677.09|680.01|676.01|681.09|677.09|679.41|675.41|35
1613314580000|2021-02-14 14:56:20|679.94|675.94|679.87|675.87|680.19|676.19|679.57|675.57|30
1613314590000|2021-02-14 14:56:30|679.84|675.84|680.23|676.23|680.23|676.23|679.48|675.48|20
1613314600000|2021-02-14 14:56:40|680.3|676.3|680.55|676.55|680.56|676.56|680.03|676.03|21
1613314610000|2021-02-14 14:56:50|680.54|676.54|681.16|677.16|681.34|677.34|680.54|676.54|25
1613314620000|2021-02-14 14:57:00|681.14|677.14|679.83|675.83|681.18|677.18|679.82|675.82|25
1613314630000|2021-02-14 14:57:10|679.42|675.42|678.91|674.91|679.57|675.57|678.8|674.8|26
1613314640000|2021-02-14 14:57:20|678.79|674.79|679.38|675.38|679.38|675.38|678.79|674.79|18
1613314650000|2021-02-14 14:57:30|679.21|675.21|679.89|675.89|679.91|675.91|679.13|675.13|30
1613314660000|2021-02-14 14:57:40|679.91|675.91|679.9|675.9|680.08|676.08|679.9|675.9|17
1613314670000|2021-02-14 14:57:50|679.89|675.89|679.86|675.86|679.9|675.9|679.68|675.68|21
1613314680000|2021-02-14 14:58:00|679.87|675.87|679.42|675.42|679.89|675.89|679.42|675.42|22
1613314690000|2021-02-14 14:58:10|679.36|675.36|679.54|675.54|679.75|675.75|679.13|675.13|27
1613314700000|2021-02-14 14:58:20|679.6|675.6|679.44|675.44|679.77|675.77|679.42|675.42|25
1613314710000|2021-02-14 14:58:30|679.46|675.46|679.69|675.69|679.81|675.81|679.32|675.32|27
1613314720000|2021-02-14 14:58:40|679.67|675.67|679.76|675.76|679.85|675.85|679.6|675.6|17
1613314730000|2021-02-14 14:58:50|679.77|675.77|679.22|675.22|679.88|675.88|679.22|675.22|20
1613314740000|2021-02-14 14:59:00|679.23|675.23|679|675|679.28|675.28|678.43|674.43|34
1613314750000|2021-02-14 14:59:10|679.01|675.01|679.71|675.71|679.71|675.71|679.01|675.01|23
1613314760000|2021-02-14 14:59:20|679.7|675.7|679.37|675.37|679.71|675.71|678.95|674.95|27
1613314770000|2021-02-14 14:59:30|679.39|675.39|678.89|674.89|679.49|675.49|678.64|674.64|26
1613314780000|2021-02-14 14:59:40|678.88|674.88|678.19|674.19|678.88|674.88|678.01|674.01|23
1613314790000|2021-02-14 14:59:50|678.11|674.11|678.42|674.42|678.59|674.59|677.97|673.97|35
1613314800000|2021-02-14 15:00:00|678.71|674.71|678.5|674.5|678.79|674.79|677.29|673.29|37
1613314810000|2021-02-14 15:00:10|677.94|673.94|678.72|674.72|678.8|674.8|677.28|673.28|35
1613314820000|2021-02-14 15:00:20|678.63|674.63|679.85|675.85|679.85|675.85|678.54|674.54|38
1613314830000|2021-02-14 15:00:30|679.65|675.65|679.95|675.95|680.22|676.22|679.49|675.49|38
1613314840000|2021-02-14 15:00:40|680.03|676.03|680.04|676.04|681.37|677.37|679.09|675.09|39
1613314850000|2021-02-14 15:00:50|679.89|675.89|679.42|675.42|681.62|677.62|679.35|675.35|40
1613314860000|2021-02-14 15:01:00|679.49|675.49|680.03|676.03|680.6|676.6|679.3|675.3|39
1613314870000|2021-02-14 15:01:10|680.82|676.82|680.2|676.2|681.32|677.32|679.55|675.55|39
1613314880000|2021-02-14 15:01:20|680.41|676.41|683.56|679.56|683.61|679.61|679.78|675.78|39
1613314890000|2021-02-14 15:01:30|683.49|679.49|681.73|677.73|683.49|679.49|680.81|676.81|37
1613314900000|2021-02-14 15:01:40|681.79|677.79|681.03|677.03|682.03|678.03|680.86|676.86|37
1613314910000|2021-02-14 15:01:50|680.98|676.98|681.56|677.56|682.54|678.54|680.81|676.81|32
1613314920000|2021-02-14 15:02:00|681.55|677.55|681.66|677.66|681.77|677.77|681.42|677.42|29
1613314930000|2021-02-14 15:02:10|681.67|677.67|682.6|678.6|682.79|678.79|681.61|677.61|32
1613314940000|2021-02-14 15:02:20|682.62|678.62|686.39|682.39|686.57|682.57|682.6|678.6|36
1613314950000|2021-02-14 15:02:30|686.37|682.37|686.1|682.1|686.37|682.37|685.28|681.28|37
1613314960000|2021-02-14 15:02:40|686.15|682.15|686.27|682.27|686.6|682.6|686.04|682.04|33
1613314970000|2021-02-14 15:02:50|686.28|682.28|688.2|684.2|688.2|684.2|685.9|681.9|32
1613314980000|2021-02-14 15:03:00|688.21|684.21|686.41|682.41|688.29|684.29|686.02|682.02|36
1613314990000|2021-02-14 15:03:10|686.46|682.46|685.79|681.79|686.56|682.56|685.45|681.45|35
1613315000000|2021-02-14 15:03:20|685.8|681.8|686.22|682.22|686.22|682.22|685.76|681.76|33
1613315010000|2021-02-14 15:03:30|686.23|682.23|686.91|682.91|687.22|683.22|686.23|682.23|27
1613315020000|2021-02-14 15:03:40|686.89|682.89|687.81|683.81|688.06|684.06|686.89|682.89|33
1613315030000|2021-02-14 15:03:50|687.82|683.82|688.49|684.49|688.75|684.75|687.82|683.82|37
1613315040000|2021-02-14 15:04:00|688.55|684.55|687.49|683.49|688.69|684.69|686.4|682.4|35
1613315050000|2021-02-14 15:04:10|687.46|683.46|687.12|683.12|687.51|683.51|685.09|681.09|34
1613315060000|2021-02-14 15:04:20|687.64|683.64|687.72|683.72|688.82|684.82|687.49|683.49|35
1613315070000|2021-02-14 15:04:30|687.77|683.77|689.36|685.36|689.52|685.52|686.33|682.33|37
1613315080000|2021-02-14 15:04:40|688.18|684.18|688.28|684.28|689.52|685.52|687.3|683.3|36
1613315090000|2021-02-14 15:04:50|689.58|685.58|688.94|684.94|689.66|685.66|686.77|682.77|34
1613315100000|2021-02-14 15:05:00|688.92|684.92|688.09|684.09|688.92|684.92|688.04|684.04|35
1613315110000|2021-02-14 15:05:10|687.96|683.96|687.93|683.93|688.16|684.16|687.34|683.34|37
1613315120000|2021-02-14 15:05:20|687.9|683.9|689.51|685.51|689.51|685.51|686.63|682.63|30
1613315130000|2021-02-14 15:05:30|689.49|685.49|688|684|689.49|685.49|687.1|683.1|38
1613315140000|2021-02-14 15:05:40|688.03|684.03|687.84|683.84|688.16|684.16|687.84|683.84|29
1613315150000|2021-02-14 15:05:50|687.82|683.82|687.61|683.61|688.36|684.36|687.51|683.51|30
1613315160000|2021-02-14 15:06:00|687.55|683.55|687.74|683.74|688.26|684.26|687.52|683.52|33
1613315170000|2021-02-14 15:06:10|687.56|683.56|688.61|684.61|689.59|685.59|687.51|683.51|38
1613315180000|2021-02-14 15:06:20|688.65|684.65|687.91|683.91|688.98|684.98|687.64|683.64|36
1613315190000|2021-02-14 15:06:30|687.55|683.55|688.03|684.03|688.5|684.5|687.41|683.41|39
1613315200000|2021-02-14 15:06:40|688|684|688.47|684.47|688.66|684.66|687.99|683.99|33
1613315210000|2021-02-14 15:06:50|688.53|684.53|689.79|685.79|689.83|685.83|687.32|683.32|39
1613315220000|2021-02-14 15:07:00|689.77|685.77|687.28|683.28|689.77|685.77|687.25|683.25|30
1613315230000|2021-02-14 15:07:10|687.09|683.09|687.31|683.31|688.32|684.32|687.09|683.09|29
1613315240000|2021-02-14 15:07:20|688.06|684.06|688.62|684.62|688.62|684.62|686.94|682.94|34
1613315250000|2021-02-14 15:07:30|688.66|684.66|688.63|684.63|689.84|685.84|688.16|684.16|30
1613315260000|2021-02-14 15:07:40|688.44|684.44|688.3|684.3|689.45|685.45|687.11|683.11|31
1613315270000|2021-02-14 15:07:50|689.38|685.38|687.56|683.56|689.38|685.38|687.45|683.45|35
1613315280000|2021-02-14 15:08:00|687.54|683.54|686.71|682.71|687.54|683.54|686.36|682.36|31
1613315290000|2021-02-14 15:08:10|686.52|682.52|686.59|682.59|686.85|682.85|686.45|682.45|37
1613315300000|2021-02-14 15:08:20|686.58|682.58|685.62|681.62|686.69|682.69|685.52|681.52|35
1613315310000|2021-02-14 15:08:30|685.64|681.64|686.38|682.38|686.38|682.38|685.43|681.43|29
1613315320000|2021-02-14 15:08:40|686.39|682.39|687.3|683.3|688|684|686.24|682.24|35
1613315330000|2021-02-14 15:08:50|687.29|683.29|687.32|683.32|687.77|683.77|686.95|682.95|30
1613315340000|2021-02-14 15:09:00|687.35|683.35|687.23|683.23|687.36|683.36|687.06|683.06|27
1613315350000|2021-02-14 15:09:10|687.25|683.25|688.33|684.33|688.48|684.48|686.55|682.55|32
1613315360000|2021-02-14 15:09:20|688.27|684.27|687.52|683.52|688.27|684.27|687.21|683.21|31
1613315370000|2021-02-14 15:09:30|687.54|683.54|687.49|683.49|687.91|683.91|687.48|683.48|30
1613315380000|2021-02-14 15:09:40|687.5|683.5|687.41|683.41|687.68|683.68|686.91|682.91|31
1613315390000|2021-02-14 15:09:50|687.47|683.47|688.55|684.55|688.65|684.65|685.09|681.09|33
1613315400000|2021-02-14 15:10:00|688.54|684.54|685.32|681.32|688.72|684.72|683.88|679.88|39
1613315410000|2021-02-14 15:10:10|685.35|681.35|688.52|684.52|688.84|684.84|685.35|681.35|36
1613315420000|2021-02-14 15:10:20|687.31|683.31|685.73|681.73|687.7|683.7|685.69|681.69|31
1613315430000|2021-02-14 15:10:30|685.72|681.72|686.04|682.04|686.11|682.11|685.72|681.72|34
1613315440000|2021-02-14 15:10:40|686.03|682.03|685.67|681.67|686.1|682.1|685.56|681.56|37
1613315450000|2021-02-14 15:10:50|685.69|681.69|686.26|682.26|687.69|683.69|685.46|681.46|35
1613315460000|2021-02-14 15:11:00|686.31|682.31|685.11|681.11|687.68|683.68|685.06|681.06|35
1613315470000|2021-02-14 15:11:10|685.1|681.1|685.22|681.22|685.6|681.6|684.79|680.79|38
1613315480000|2021-02-14 15:11:20|685.63|681.63|684.88|680.88|685.69|681.69|684.88|680.88|29
1613315490000|2021-02-14 15:11:30|684.82|680.82|684.8|680.8|685.21|681.21|683.54|679.54|34
1613315500000|2021-02-14 15:11:40|686.35|682.35|684.49|680.49|686.64|682.64|684.49|680.49|38
1613315510000|2021-02-14 15:11:50|684.72|680.72|685.24|681.24|686.5|682.5|683.34|679.34|38
1613315520000|2021-02-14 15:12:00|685.22|681.22|679.77|675.77|685.22|681.22|679.75|675.75|32
1613315530000|2021-02-14 15:12:10|679.78|675.78|679.89|675.89|680.23|676.23|679.78|675.78|33
1613315540000|2021-02-14 15:12:20|679.9|675.9|679.37|675.37|679.9|675.9|679.23|675.23|36
1613315550000|2021-02-14 15:12:30|679.32|675.32|679.27|675.27|720.38|684.38|679.16|675.16|38
1613315560000|2021-02-14 15:12:40|679.22|675.22|679.19|675.19|679.36|675.36|679.06|675.06|30
1613315570000|2021-02-14 15:12:50|679.23|675.23|679.02|675.02|679.38|675.38|679|675|29
1613315580000|2021-02-14 15:13:00|679.55|675.55|677.43|673.43|679.55|675.55|677.42|673.42|34
1613315590000|2021-02-14 15:13:10|677.39|673.39|675.85|671.85|677.39|673.39|675.85|671.85|29
1613315600000|2021-02-14 15:13:20|677.05|673.05|677.68|673.68|677.68|673.68|676.19|672.19|35
1613315610000|2021-02-14 15:13:30|677.38|673.38|676.69|672.69|677.78|673.78|676.69|672.69|38
1613315620000|2021-02-14 15:13:40|677.34|673.34|675.92|671.92|677.34|673.34|675.49|671.49|38
1613315630000|2021-02-14 15:13:50|675.91|671.91|675.74|671.74|676.09|672.09|675.51|671.51|34
1613315640000|2021-02-14 15:14:00|675.76|671.76|675.43|671.43|675.89|671.89|674.77|670.77|38
1613315650000|2021-02-14 15:14:10|674.87|670.87|675.07|671.07|675.68|671.68|674.28|670.28|39
1613315660000|2021-02-14 15:14:20|675.19|671.19|673.97|669.97|675.78|671.78|673.97|669.97|39
1613315670000|2021-02-14 15:14:30|675.31|671.31|673.82|669.82|698.95|671.48|673.41|669.41|38
1613315680000|2021-02-14 15:14:40|674.01|670.01|673.4|669.4|674.61|670.61|673.4|669.4|36
1613315690000|2021-02-14 15:14:50|673.32|669.32|671.91|667.91|673.66|669.66|671.79|667.79|34
1613315700000|2021-02-14 15:15:00|672.9|668.9|673.58|669.58|673.59|669.59|672.22|668.22|38
1613315710000|2021-02-14 15:15:10|673.5|669.5|675.02|671.02|675.07|671.07|673.5|669.5|38
1613315720000|2021-02-14 15:15:20|674.81|670.81|675.65|671.65|675.65|671.65|674.58|670.58|27
1613315730000|2021-02-14 15:15:30|675.6|671.6|676.09|672.09|676.41|672.41|675.6|671.6|30
1613315740000|2021-02-14 15:15:40|676.08|672.08|675.75|671.75|676.5|672.5|675.17|671.17|38
1613315750000|2021-02-14 15:15:50|675.8|671.8|677.17|673.17|677.17|673.17|675.8|671.8|39
1613315760000|2021-02-14 15:16:00|676.9|672.9|681.5|677.5|685.49|681.49|676.7|672.7|38
1613315770000|2021-02-14 15:16:10|683.45|679.45|684.77|680.77|684.88|680.88|682.89|678.89|38
1613315780000|2021-02-14 15:16:20|683.17|679.17|683.7|679.7|684.66|680.66|679.88|675.88|36
1613315790000|2021-02-14 15:16:30|683.53|679.53|682.17|678.17|683.65|679.65|680.76|676.76|37
1613315800000|2021-02-14 15:16:40|682.18|678.18|682.39|678.39|682.39|678.39|681.15|677.15|36
1613315810000|2021-02-14 15:16:50|682.42|678.42|681.14|677.14|682.61|678.61|681.14|677.14|37
1613315820000|2021-02-14 15:17:00|682.11|678.11|681.99|677.99|683.72|679.72|681.22|677.22|34
1613315830000|2021-02-14 15:17:10|681.98|677.98|682.41|678.41|683.95|679.95|680.3|676.3|36
1613315840000|2021-02-14 15:17:20|681.9|677.9|682.42|678.42|682.66|678.66|681.86|677.86|34
1613315850000|2021-02-14 15:17:30|682.44|678.44|682.6|678.6|682.66|678.66|682.08|678.08|30
1613315860000|2021-02-14 15:17:40|682.59|678.59|682.73|678.73|684.26|680.26|681.53|677.53|31
1613315870000|2021-02-14 15:17:50|682.67|678.67|683.86|679.86|684.76|680.76|680.83|676.83|36
1613315880000|2021-02-14 15:18:00|681.1|677.1|682.65|678.65|684.83|680.83|681.1|677.1|38
1613315890000|2021-02-14 15:18:10|682.76|678.76|682.5|678.5|684.26|680.26|682.07|678.07|38
1613315900000|2021-02-14 15:18:20|683.9|679.9|683.83|679.83|684.1|680.1|679.54|675.54|36
1613315910000|2021-02-14 15:18:30|682.51|678.51|680.88|676.88|683.9|679.9|680.13|676.13|35
1613315920000|2021-02-14 15:18:40|681.14|677.14|680.38|676.38|682.85|678.85|680.27|676.27|40
1613315930000|2021-02-14 15:18:50|680.37|676.37|679.5|675.5|680.38|676.38|679.49|675.49|37
1613315940000|2021-02-14 15:19:00|679.51|675.51|679.83|675.83|680|676|679.51|675.51|37
1613315950000|2021-02-14 15:19:10|679.79|675.79|680.11|676.11|680.67|676.67|679.55|675.55|35
1613315960000|2021-02-14 15:19:20|680.06|676.06|677.69|673.69|682.81|678.81|676.83|672.83|38
1613315970000|2021-02-14 15:19:30|676.91|672.91|676.55|672.55|678.97|674.97|676.55|672.55|39
1613315980000|2021-02-14 15:19:40|676.58|672.58|675.98|671.98|678.2|674.2|675.98|671.98|37
1613315990000|2021-02-14 15:19:50|676.16|672.16|676.09|672.09|676.23|672.23|675.24|671.24|37
1613316000000|2021-02-14 15:20:00|675.65|671.65|673.64|669.64|675.72|671.72|673.54|669.54|38
1613316010000|2021-02-14 15:20:10|673.54|669.54|674.75|670.75|674.75|670.75|672.93|668.93|35
1613316020000|2021-02-14 15:20:20|674.73|670.73|674.04|670.04|674.78|670.78|674.03|670.03|33
1613316030000|2021-02-14 15:20:30|674.01|670.01|674.7|670.7|674.7|670.7|672.6|668.6|38
1613316040000|2021-02-14 15:20:40|674.71|670.71|673.76|669.76|674.82|670.82|672.98|668.98|35
1613316050000|2021-02-14 15:20:50|673.78|669.78|675.43|671.43|675.43|671.43|673.78|669.78|34
1613316060000|2021-02-14 15:21:00|675.37|671.37|673.47|669.47|675.37|671.37|673.47|669.47|37
1613316070000|2021-02-14 15:21:10|673.42|669.42|674.92|670.92|674.92|670.92|673.03|669.03|38
1613316080000|2021-02-14 15:21:20|674.95|670.95|673.73|669.73|675.1|671.1|673.73|669.73|28
1613316090000|2021-02-14 15:21:30|673.92|669.92|673.96|669.96|675.48|671.48|673.84|669.84|38
1613316100000|2021-02-14 15:21:40|673.97|669.97|675.43|671.43|676.1|672.1|673.92|669.92|37
1613316110000|2021-02-14 15:21:50|675.47|671.47|677.02|673.02|677.3|673.3|673.66|669.66|37
1613316120000|2021-02-14 15:22:00|677.01|673.01|675.22|671.22|677.01|673.01|674.81|670.81|35
1613316130000|2021-02-14 15:22:10|674.47|670.47|674.64|670.64|675.61|671.61|673.79|669.79|31
1613316140000|2021-02-14 15:22:20|674.63|670.63|675.22|671.22|676.52|672.52|674.11|670.11|40
1613316150000|2021-02-14 15:22:30|675.15|671.15|674.05|670.05|675.15|671.15|673.55|669.55|39
1613316160000|2021-02-14 15:22:40|674.03|670.03|674.31|670.31|675.41|671.41|673.65|669.65|39
1613316170000|2021-02-14 15:22:50|674.28|670.28|674.32|670.32|676.36|672.36|673.36|669.36|34
1613316180000|2021-02-14 15:23:00|676.32|672.32|675.13|671.13|676.96|672.96|673.33|669.33|37
1613316190000|2021-02-14 15:23:10|675.16|671.16|674.96|670.96|700.92|673.03|673.24|669.24|37
1613316200000|2021-02-14 15:23:20|674.84|670.84|672.72|668.72|675.2|671.2|672.6|668.6|37
1613316210000|2021-02-14 15:23:30|674.91|670.91|671.69|667.69|674.91|670.91|671.36|667.36|38
1613316220000|2021-02-14 15:23:40|671.67|667.67|669.84|665.84|671.71|667.71|669.84|665.84|39
1613316230000|2021-02-14 15:23:50|669.82|665.82|668.26|664.26|669.82|665.82|667.79|663.79|37
1613316240000|2021-02-14 15:24:00|668.12|664.12|667.41|663.41|668.53|664.53|667.11|663.11|38
1613316250000|2021-02-14 15:24:10|667.33|663.33|667.98|663.98|668.25|664.25|667.33|663.33|38
1613316260000|2021-02-14 15:24:20|667.97|663.97|667.52|663.52|667.97|663.97|666.99|662.99|37
1613316270000|2021-02-14 15:24:30|667.84|663.84|667.84|663.84|668.02|664.02|667.27|663.27|36
1613316280000|2021-02-14 15:24:40|667.58|663.58|667.48|663.48|667.79|663.79|666.98|662.98|39
1613316290000|2021-02-14 15:24:50|667.52|663.52|667.16|663.16|668.05|664.05|667.16|663.16|40
1613316300000|2021-02-14 15:25:00|670.66|666.66|670.53|666.53|671.29|667.29|670.53|666.53|34
1613316310000|2021-02-14 15:25:10|670.44|666.44|671.16|667.16|671.16|667.16|670.21|666.21|35
1613316320000|2021-02-14 15:25:20|671.28|667.28|671.37|667.37|671.88|667.88|670.53|666.53|39
1613316330000|2021-02-14 15:25:30|671.28|667.28|667.65|663.65|672.7|668.7|667.53|663.53|37
1613316340000|2021-02-14 15:25:40|668.42|664.42|666.46|662.46|668.72|664.72|665.6|661.6|40
1613316350000|2021-02-14 15:25:50|666.15|662.15|666.04|662.04|668.08|664.08|665.69|661.69|40
1613316360000|2021-02-14 15:26:00|666.45|662.45|666.58|662.58|667.6|663.6|664.55|660.55|30
1613316370000|2021-02-14 15:26:10|666.57|662.57|667.56|663.56|667.74|663.74|665.19|661.19|33
1613316380000|2021-02-14 15:26:20|667.54|663.54|666.42|662.42|668.5|664.5|665.94|661.94|29
1613316390000|2021-02-14 15:26:30|666.43|662.43|664.96|660.96|666.43|662.43|663.97|659.97|26
1613316400000|2021-02-14 15:26:40|664.92|660.92|664.22|660.22|665.03|661.03|663.55|659.55|29
1613316410000|2021-02-14 15:26:50|664.21|660.21|664.67|660.67|664.7|660.7|664.2|660.2|5
1613316420000|2021-02-14 15:27:00|664.63|660.63|662.85|658.85|664.63|660.63|662.84|658.84|27
1613316430000|2021-02-14 15:27:10|661.74|657.74|658.58|654.58|662.97|658.97|657.03|653.03|35
1613316440000|2021-02-14 15:27:20|658.54|654.54|659.4|655.4|659.4|655.4|658.54|654.54|30
1613316450000|2021-02-14 15:27:30|659.39|655.39|657.88|653.88|659.39|655.39|657.5|653.5|31
1613316460000|2021-02-14 15:27:40|658.03|654.03|657.18|653.18|658.11|654.11|656.98|652.98|29
1613316470000|2021-02-14 15:27:50|657.19|653.19|657.11|653.11|658.26|654.26|657.11|653.11|31
1613316480000|2021-02-14 15:28:00|657.09|653.09|657.23|653.23|657.25|653.25|656.9|652.9|29
1613316490000|2021-02-14 15:28:10|657.29|653.29|659.32|655.32|659.47|655.47|657.29|653.29|37
1613316500000|2021-02-14 15:28:20|659.16|655.16|658.75|654.75|659.35|655.35|658.75|654.75|27
1613316510000|2021-02-14 15:28:30|658.73|654.73|659.48|655.48|659.7|655.7|658.09|654.09|36
1613316520000|2021-02-14 15:28:40|659.49|655.49|663.52|659.52|663.91|659.91|659.49|655.49|39
1613316530000|2021-02-14 15:28:50|663.64|659.64|664.08|660.08|664.47|660.47|663.31|659.31|32
1613316540000|2021-02-14 15:29:00|663.73|659.73|663.71|659.71|663.94|659.94|663.52|659.52|29
1613316550000|2021-02-14 15:29:10|663.86|659.86|664.18|660.18|664.18|660.18|663.29|659.29|28
1613316560000|2021-02-14 15:29:20|664.19|660.19|664.91|660.91|665.01|661.01|663.63|659.63|29
1613316570000|2021-02-14 15:29:30|664.94|660.94|664.8|660.8|665.32|661.32|664.51|660.51|32
1613316580000|2021-02-14 15:29:40|665|661|666.13|662.13|666.18|662.18|664.69|660.69|27
1613316590000|2021-02-14 15:29:50|666.12|662.12|666.35|662.35|667.08|663.08|666.01|662.01|32
1613316600000|2021-02-14 15:30:00|666.3|662.3|667.86|663.86|668.43|664.43|666.28|662.28|37
1613316610000|2021-02-14 15:30:10|667.87|663.87|667.49|663.49|668.08|664.08|667.49|663.49|28
1613316620000|2021-02-14 15:30:20|667.7|663.7|668.72|664.72|668.72|664.72|667.35|663.35|31
1613316630000|2021-02-14 15:30:30|668.66|664.66|667.69|663.69|668.67|664.67|667.55|663.55|30
1613316640000|2021-02-14 15:30:40|667.65|663.65|668.68|664.68|668.69|664.69|667.64|663.64|22
1613316650000|2021-02-14 15:30:50|668.67|664.67|668.89|664.89|669.46|665.46|668.01|664.01|30
1613316660000|2021-02-14 15:31:00|668.88|664.88|669.48|665.48|669.51|665.51|668.88|664.88|23
1613316670000|2021-02-14 15:31:10|669.49|665.49|669.41|665.41|669.51|665.51|669|665|25
1613316680000|2021-02-14 15:31:20|668.96|664.96|668.5|664.5|669.54|665.54|668.45|664.45|29
1613316690000|2021-02-14 15:31:30|668.51|664.51|668.39|664.39|668.81|664.81|667.84|663.84|30
1613316700000|2021-02-14 15:31:40|668.42|664.42|669.04|665.04|669.09|665.09|668.37|664.37|29
1613316710000|2021-02-14 15:31:50|668.9|664.9|668.85|664.85|669.05|665.05|668.57|664.57|29
1613316720000|2021-02-14 15:32:00|668.58|664.58|670.14|666.14|670.14|666.14|668.41|664.41|29
1613316730000|2021-02-14 15:32:10|670.13|666.13|670.08|666.08|670.17|666.17|669.69|665.69|22
1613316740000|2021-02-14 15:32:20|670.05|666.05|669.08|665.08|670.07|666.07|668.89|664.89|30
1613316750000|2021-02-14 15:32:30|669.09|665.09|668.59|664.59|669.62|665.62|668.23|664.23|28
1613316760000|2021-02-14 15:32:40|668.57|664.57|667.76|663.76|668.57|664.57|667.68|663.68|30
1613316770000|2021-02-14 15:32:50|667.73|663.73|668|664|668.54|664.54|667.58|663.58|37
1613316780000|2021-02-14 15:33:00|668.01|664.01|667.56|663.56|668.6|664.6|667.48|663.48|21
1613316790000|2021-02-14 15:33:10|667.55|663.55|665.87|661.87|667.55|663.55|665.84|661.84|21
1613316800000|2021-02-14 15:33:20|665.69|661.69|665.68|661.68|665.93|661.93|664.6|660.6|26
1613316810000|2021-02-14 15:33:30|665.7|661.7|664.54|660.54|665.7|661.7|664.36|660.36|22
1613316820000|2021-02-14 15:33:40|664.49|660.49|663.27|659.27|664.49|660.49|662.99|658.99|26
1613316830000|2021-02-14 15:33:50|663.28|659.28|664.77|660.77|664.78|660.78|663.28|659.28|33
1613316840000|2021-02-14 15:34:00|664.78|660.78|664.32|660.32|665.71|661.71|664.31|660.31|22
1613316850000|2021-02-14 15:34:10|664.69|660.69|664.71|660.71|665.66|661.66|664.39|660.39|31
1613316860000|2021-02-14 15:34:20|664.72|660.72|665.06|661.06|665.71|661.71|663.87|659.87|25
1613316870000|2021-02-14 15:34:30|665.07|661.07|665.48|661.48|666.48|662.48|664.88|660.88|33
1613316880000|2021-02-14 15:34:40|665.49|661.49|665.99|661.99|666.24|662.24|665.49|661.49|27
1613316890000|2021-02-14 15:34:50|666.02|662.02|666.03|662.03|666.29|662.29|665.69|661.69|31
1613316900000|2021-02-14 15:35:00|666.1|662.1|667.32|663.32|667.32|663.32|665.3|661.3|33
1613316910000|2021-02-14 15:35:10|667.29|663.29|667.13|663.13|667.48|663.48|666.72|662.72|32
1613316920000|2021-02-14 15:35:20|667|663|667.81|663.81|667.81|663.81|667|663|32
1613316930000|2021-02-14 15:35:30|667.82|663.82|668.17|664.17|668.25|664.25|667.72|663.72|23
1613316940000|2021-02-14 15:35:40|668.03|664.03|668.83|664.83|668.83|664.83|667.98|663.98|27
1613316950000|2021-02-14 15:35:50|668.85|664.85|668.97|664.97|669.01|665.01|668.63|664.63|18
1613316960000|2021-02-14 15:36:00|668.96|664.96|667.68|663.68|669.02|665.02|667.68|663.68|33
1613316970000|2021-02-14 15:36:10|667.25|663.25|668.32|664.32|668.34|664.34|667.25|663.25|24
1613316980000|2021-02-14 15:36:20|668.36|664.36|668.15|664.15|668.36|664.36|667.92|663.92|22
1613316990000|2021-02-14 15:36:30|668.14|664.14|668.35|664.35|668.55|664.55|668.14|664.14|24
1613317000000|2021-02-14 15:36:40|668.57|664.57|668.53|664.53|668.7|664.7|668.32|664.32|22
1613317010000|2021-02-14 15:36:50|667.61|663.61|667.45|663.45|667.61|663.61|667.01|663.01|28
1613317020000|2021-02-14 15:37:00|667.43|663.43|667.49|663.49|667.65|663.65|667.43|663.43|15
1613317030000|2021-02-14 15:37:10|667.51|663.51|667.72|663.72|667.72|663.72|667.29|663.29|31
1613317040000|2021-02-14 15:37:20|667.59|663.59|667.31|663.31|667.65|663.65|665.84|661.84|33
1613317050000|2021-02-14 15:37:30|667.37|663.37|666.98|662.98|667.87|663.87|666.98|662.98|31
1613317060000|2021-02-14 15:37:40|667.08|663.08|666.88|662.88|667.7|663.7|666.57|662.57|32
1613317070000|2021-02-14 15:37:50|666.95|662.95|666.49|662.49|666.95|662.95|666.49|662.49|26
1613317080000|2021-02-14 15:38:00|666.45|662.45|666.66|662.66|666.66|662.66|666.31|662.31|27
1613317090000|2021-02-14 15:38:10|666.68|662.68|665.33|661.33|666.84|662.84|665.24|661.24|28
1613317100000|2021-02-14 15:38:20|666.53|662.53|665.55|661.55|666.61|662.61|665.55|661.55|22
1613317110000|2021-02-14 15:38:30|666.56|662.56|665.54|661.54|666.71|662.71|665.42|661.42|27
1613317120000|2021-02-14 15:38:40|666.43|662.43|666.19|662.19|666.55|662.55|665.79|661.79|27
1613317130000|2021-02-14 15:38:50|665.8|661.8|665.5|661.5|666.17|662.17|664.6|660.6|25
1613317140000|2021-02-14 15:39:00|665.51|661.51|665.93|661.93|666.03|662.03|665.13|661.13|31
1613317150000|2021-02-14 15:39:10|665.96|661.96|665.42|661.42|665.96|661.96|665.32|661.32|27
1613317160000|2021-02-14 15:39:20|665.43|661.43|665.76|661.76|665.99|661.99|665.15|661.15|26
1613317170000|2021-02-14 15:39:30|665.74|661.74|665.45|661.45|666.03|662.03|665.42|661.42|28
1613317180000|2021-02-14 15:39:40|665.3|661.3|664.89|660.89|665.48|661.48|664.86|660.86|33
1613317190000|2021-02-14 15:39:50|665.13|661.13|664.99|660.99|665.23|661.23|664.5|660.5|32
1613317200000|2021-02-14 15:40:00|664.97|660.97|664.9|660.9|665.28|661.28|664.46|660.46|38
1613317210000|2021-02-14 15:40:10|664.72|660.72|664.5|660.5|666.01|662.01|664.5|660.5|35
1613317220000|2021-02-14 15:40:20|664.96|660.96|664.78|660.78|665.24|661.24|664.63|660.63|37
1613317230000|2021-02-14 15:40:30|664.88|660.88|664.75|660.75|665.62|661.62|664.28|660.28|36
1613317240000|2021-02-14 15:40:40|664.6|660.6|664.96|660.96|665.17|661.17|664.45|660.45|29
1613317250000|2021-02-14 15:40:50|664.95|660.95|665.22|661.22|665.25|661.25|664.94|660.94|14
1613317260000|2021-02-14 15:41:00|665.21|661.21|665.01|661.01|665.22|661.22|664.83|660.83|21
1613317270000|2021-02-14 15:41:10|665.02|661.02|665.2|661.2|665.28|661.28|665.02|661.02|20
1613317280000|2021-02-14 15:41:20|665.23|661.23|665.26|661.26|665.4|661.4|664.89|660.89|25
1613317290000|2021-02-14 15:41:30|665.09|661.09|665.6|661.6|665.81|661.81|665|661|27
1613317300000|2021-02-14 15:41:40|666.12|662.12|666.84|662.84|667|663|665.8|661.8|29
1613317310000|2021-02-14 15:41:50|666.85|662.85|666.9|662.9|666.9|662.9|666.49|662.49|24
1613317320000|2021-02-14 15:42:00|666.93|662.93|668.26|664.26|668.26|664.26|666.84|662.84|27
1613317330000|2021-02-14 15:42:10|668.24|664.24|668.43|664.43|669.12|665.12|668.24|664.24|26
1613317340000|2021-02-14 15:42:20|668.56|664.56|669.54|665.54|669.91|665.91|668.55|664.55|34
1613317350000|2021-02-14 15:42:30|669.41|665.41|669.77|665.77|669.77|665.77|669.37|665.37|22
1613317360000|2021-02-14 15:42:40|669.84|665.84|669.67|665.67|670.37|666.37|669.05|665.05|33
1613317370000|2021-02-14 15:42:50|669.63|665.63|670.13|666.13|670.47|666.47|669.63|665.63|27
1613317380000|2021-02-14 15:43:00|670.15|666.15|668.66|664.66|670.3|666.3|668.64|664.64|28
1613317390000|2021-02-14 15:43:10|668.45|664.45|667.83|663.83|668.45|664.45|667.72|663.72|17
1613317400000|2021-02-14 15:43:20|667.84|663.84|668.3|664.3|668.56|664.56|667.84|663.84|25
1613317410000|2021-02-14 15:43:30|668.33|664.33|668.53|664.53|668.53|664.53|668.29|664.29|18
1613317420000|2021-02-14 15:43:40|668.55|664.55|668.69|664.69|668.7|664.7|668.47|664.47|22
1613317430000|2021-02-14 15:43:50|668.7|664.7|668.64|664.64|668.93|664.93|668.61|664.61|19
1613317440000|2021-02-14 15:44:00|668.62|664.62|668.74|664.74|668.85|664.85|668.62|664.62|12
1613317450000|2021-02-14 15:44:10|668.87|664.87|668.99|664.99|669.19|665.19|668.64|664.64|24
1613317460000|2021-02-14 15:44:20|668.97|664.97|669.62|665.62|669.64|665.64|668.97|664.97|24
1613317470000|2021-02-14 15:44:30|669.63|665.63|669.64|665.64|670.14|666.14|669.44|665.44|21
1613317480000|2021-02-14 15:44:40|669.62|665.62|669.83|665.83|670.05|666.05|669.62|665.62|20
1613317490000|2021-02-14 15:44:50|669.98|665.98|670.09|666.09|670.14|666.14|669.76|665.76|21
1613317500000|2021-02-14 15:45:00|670.1|666.1|669.74|665.74|670.21|666.21|669.74|665.74|23
1613317510000|2021-02-14 15:45:10|669.77|665.77|669.38|665.38|669.89|665.89|669.37|665.37|28
1613317520000|2021-02-14 15:45:20|669.44|665.44|668.87|664.87|669.63|665.63|668.8|664.8|19
1613317530000|2021-02-14 15:45:30|668.86|664.86|668.31|664.31|669.04|665.04|667.98|663.98|22
1613317540000|2021-02-14 15:45:40|668.32|664.32|666.74|662.74|668.48|664.48|666.61|662.61|16
1613317550000|2021-02-14 15:45:50|666.71|662.71|666.1|662.1|666.8|662.8|665.95|661.95|25
1613317560000|2021-02-14 15:46:00|666.09|662.09|666.36|662.36|666.46|662.46|666.06|662.06|28
1613317570000|2021-02-14 15:46:10|666.37|662.37|666.3|662.3|666.53|662.53|666.16|662.16|27
1613317580000|2021-02-14 15:46:20|666.33|662.33|666.52|662.52|666.59|662.59|666.17|662.17|24
1613317590000|2021-02-14 15:46:30|666.67|662.67|667.76|663.76|667.77|663.77|666.49|662.49|26
1613317600000|2021-02-14 15:46:40|667.84|663.84|667.31|663.31|668.1|664.1|667.26|663.26|16
1613317610000|2021-02-14 15:46:50|667.5|663.5|668.22|664.22|668.22|664.22|667.43|663.43|23
1613317620000|2021-02-14 15:47:00|668.24|664.24|668.1|664.1|668.47|664.47|668.09|664.09|22
1613317630000|2021-02-14 15:47:10|668.01|664.01|667.89|663.89|668.11|664.11|667.36|663.36|21
1613317640000|2021-02-14 15:47:20|667.94|663.94|668.16|664.16|668.18|664.18|667.84|663.84|26
1613317650000|2021-02-14 15:47:30|668.08|664.08|668.04|664.04|668.15|664.15|667.54|663.54|24
1613317660000|2021-02-14 15:47:40|668.22|664.22|668.51|664.51|668.51|664.51|668.19|664.19|19
1613317670000|2021-02-14 15:47:50|668.52|664.52|669.37|665.37|669.39|665.39|668.51|664.51|24
1613317680000|2021-02-14 15:48:00|669.35|665.35|669.38|665.38|669.44|665.44|669.09|665.09|24
1613317690000|2021-02-14 15:48:10|669.39|665.39|670.01|666.01|670.01|666.01|669.39|665.39|27
1613317700000|2021-02-14 15:48:20|669.96|665.96|670.69|666.69|670.7|666.7|669.95|665.95|24
1613317710000|2021-02-14 15:48:30|670.64|666.64|670.52|666.52|670.69|666.69|670.39|666.39|23
1613317720000|2021-02-14 15:48:40|670.55|666.55|670.93|666.93|670.93|666.93|670.55|666.55|18
1613317730000|2021-02-14 15:48:50|671.05|667.05|672.01|668.01|672.01|668.01|671|667|31
1613317740000|2021-02-14 15:49:00|672.02|668.02|672.64|668.64|672.8|668.8|672.02|668.02|20
1613317750000|2021-02-14 15:49:10|672.65|668.65|671.93|667.93|672.95|668.95|671.24|667.24|37
1613317760000|2021-02-14 15:49:20|672.02|668.02|672.48|668.48|672.75|668.75|671.8|667.8|33
1613317770000|2021-02-14 15:49:30|672.45|668.45|673.21|669.21|673.26|669.26|672.45|668.45|32
1613317780000|2021-02-14 15:49:40|673.18|669.18|672.67|668.67|673.18|669.18|672.39|668.39|24
1613317790000|2021-02-14 15:49:50|672.68|668.68|672.43|668.43|672.78|668.78|672.43|668.43|25
1613317800000|2021-02-14 15:50:00|672.41|668.41|670.78|666.78|672.41|668.41|670.78|666.78|30
1613317810000|2021-02-14 15:50:10|670.82|666.82|670.54|666.54|670.82|666.82|670.5|666.5|21
1613317820000|2021-02-14 15:50:20|670.66|666.66|670.37|666.37|670.71|666.71|670.35|666.35|16
1613317830000|2021-02-14 15:50:30|670.44|666.44|670.9|666.9|670.93|666.93|670.44|666.44|24
1613317840000|2021-02-14 15:50:40|671.04|667.04|671.46|667.46|671.48|667.48|671.04|667.04|18
1613317850000|2021-02-14 15:50:50|671.47|667.47|671.42|667.42|671.47|667.47|671.06|667.06|20
1613317860000|2021-02-14 15:51:00|671.39|667.39|672.23|668.23|672.23|668.23|671.32|667.32|26
1613317870000|2021-02-14 15:51:10|672.25|668.25|671.76|667.76|673.01|669.01|671.73|667.73|28
1613317880000|2021-02-14 15:51:20|671.71|667.71|671.44|667.44|671.71|667.71|671.34|667.34|30
1613317890000|2021-02-14 15:51:30|671.45|667.45|671.97|667.97|671.97|667.97|671.42|667.42|19
1613317900000|2021-02-14 15:51:40|671.98|667.98|672|668|672.35|668.35|671.81|667.81|26
1613317910000|2021-02-14 15:51:50|672.01|668.01|671.96|667.96|672.12|668.12|671.96|667.96|9
1613317920000|2021-02-14 15:52:00|671.95|667.95|672.78|668.78|672.82|668.82|671.92|667.92|21
1613317930000|2021-02-14 15:52:10|672.83|668.83|672.83|668.83|673.15|669.15|672.83|668.83|20
1613317940000|2021-02-14 15:52:20|672.82|668.82|672.6|668.6|673.16|669.16|672.57|668.57|22
1613317950000|2021-02-14 15:52:30|672.53|668.53|673.07|669.07|673.26|669.26|672.22|668.22|21
1613317960000|2021-02-14 15:52:40|673.06|669.06|673.2|669.2|673.47|669.47|672.91|668.91|26
1613317970000|2021-02-14 15:52:50|673.26|669.26|673.18|669.18|673.74|669.74|673.12|669.12|25
1613317980000|2021-02-14 15:53:00|673.2|669.2|673.38|669.38|673.54|669.54|673.17|669.17|32
1613317990000|2021-02-14 15:53:10|673.37|669.37|673.66|669.66|673.67|669.67|673.28|669.28|32
1613318000000|2021-02-14 15:53:20|673.67|669.67|673.34|669.34|673.71|669.71|673.32|669.32|30
1613318010000|2021-02-14 15:53:30|673.33|669.33|672.9|668.9|673.35|669.35|672.86|668.86|31
1613318020000|2021-02-14 15:53:40|672.89|668.89|673.01|669.01|673.1|669.1|672.73|668.73|25
1613318030000|2021-02-14 15:53:50|672.97|668.97|672.82|668.82|672.98|668.98|672.73|668.73|26
1613318040000|2021-02-14 15:54:00|672.81|668.81|672.7|668.7|673.19|669.19|672.51|668.51|23
1613318050000|2021-02-14 15:54:10|672.74|668.74|673.13|669.13|673.21|669.21|672.73|668.73|24
1613318060000|2021-02-14 15:54:20|673.14|669.14|673.08|669.08|673.29|669.29|672.92|668.92|20
1613318070000|2021-02-14 15:54:30|673.18|669.18|672.47|668.47|673.18|669.18|672.45|668.45|17
1613318080000|2021-02-14 15:54:40|672.48|668.48|673.01|669.01|673.01|669.01|672.3|668.3|13
1613318090000|2021-02-14 15:54:50|673.04|669.04|673.19|669.19|673.2|669.2|672.88|668.88|13
1613318100000|2021-02-14 15:55:00|673.2|669.2|673.15|669.15|673.21|669.21|672.91|668.91|24
1613318110000|2021-02-14 15:55:10|673.23|669.23|673.66|669.66|673.66|669.66|673.03|669.03|30
1613318120000|2021-02-14 15:55:20|673.58|669.58|673.09|669.09|673.64|669.64|672.91|668.91|22
1613318130000|2021-02-14 15:55:30|673.11|669.11|673.05|669.05|673.74|669.74|672.95|668.95|21
1613318140000|2021-02-14 15:55:40|672.94|668.94|672.08|668.08|673.17|669.17|672.08|668.08|26
1613318150000|2021-02-14 15:55:50|672.07|668.07|671.3|667.3|672.07|668.07|671.3|667.3|23
1613318160000|2021-02-14 15:56:00|671.06|667.06|670.98|666.98|671.36|667.36|670.94|666.94|15
1613318170000|2021-02-14 15:56:10|670.97|666.97|669.19|665.19|671.19|667.19|669.19|665.19|26
1613318180000|2021-02-14 15:56:20|669.21|665.21|668.9|664.9|669.4|665.4|668.85|664.85|21
1613318190000|2021-02-14 15:56:30|668.89|664.89|668.14|664.14|668.98|664.98|668.12|664.12|19
1613318200000|2021-02-14 15:56:40|668.13|664.13|667.75|663.75|668.13|664.13|667.31|663.31|27
1613318210000|2021-02-14 15:56:50|667.52|663.52|667.67|663.67|667.8|663.8|667.45|663.45|22
1613318220000|2021-02-14 15:57:00|667.78|663.78|667.99|663.99|668.49|664.49|667.78|663.78|34
1613318230000|2021-02-14 15:57:10|667.98|663.98|667.52|663.52|667.98|663.98|667.46|663.46|21
1613318240000|2021-02-14 15:57:20|667.45|663.45|667.69|663.69|667.69|663.69|667.11|663.11|18
1613318250000|2021-02-14 15:57:30|667.76|663.76|667.48|663.48|668.07|664.07|667.45|663.45|26
1613318260000|2021-02-14 15:57:40|667.5|663.5|668.55|664.55|668.55|664.55|667.3|663.3|23
1613318270000|2021-02-14 15:57:50|668.54|664.54|668.49|664.49|668.55|664.55|668.44|664.44|14
1613318280000|2021-02-14 15:58:00|668.48|664.48|669.47|665.47|669.51|665.51|668.3|664.3|31
1613318290000|2021-02-14 15:58:10|669.61|665.61|669.03|665.03|670.15|666.15|669.03|665.03|29
1613318300000|2021-02-14 15:58:20|669.04|665.04|669.74|665.74|669.85|665.85|668.97|664.97|24
1613318310000|2021-02-14 15:58:30|669.73|665.73|670.65|666.65|670.65|666.65|669.54|665.54|21
1613318320000|2021-02-14 15:58:40|670.7|666.7|670.82|666.82|670.82|666.82|670.65|666.65|17
1613318330000|2021-02-14 15:58:50|670.83|666.83|671.59|667.59|671.59|667.59|670.83|666.83|15
1613318340000|2021-02-14 15:59:00|671.56|667.56|670.71|666.71|671.59|667.59|670.53|666.53|29
1613318350000|2021-02-14 15:59:10|670.76|666.76|671.44|667.44|671.79|667.79|670.76|666.76|28
1613318360000|2021-02-14 15:59:20|671.47|667.47|672.66|668.66|672.66|668.66|671.47|667.47|26
1613318370000|2021-02-14 15:59:30|672.68|668.68|673.27|669.27|673.91|669.91|672.68|668.68|33
1613318380000|2021-02-14 15:59:40|673.32|669.32|673.43|669.43|674|670|673.18|669.18|24
1613318390000|2021-02-14 15:59:50|673.48|669.48|673.86|669.86|674.04|670.04|672.92|668.92|34
1613318400000|2021-02-14 16:00:00|673.48|669.48|674.4|670.4|674.4|670.4|673.32|669.32|31
1613318410000|2021-02-14 16:00:10|674.59|670.59|675.8|671.8|675.83|671.83|674.59|670.59|30
1613318420000|2021-02-14 16:00:20|675.79|671.79|675.08|671.08|675.97|671.97|675.04|671.04|35
1613318430000|2021-02-14 16:00:30|675.09|671.09|677|673|677.35|673.35|675|671|34
1613318440000|2021-02-14 16:00:40|676.93|672.93|675.35|671.35|676.93|672.93|675.2|671.2|36
1613318450000|2021-02-14 16:00:50|675.32|671.32|675.92|671.92|675.92|671.92|674.99|670.99|23
1613318460000|2021-02-14 16:01:00|675.9|671.9|676.15|672.15|676.15|672.15|675.52|671.52|25
1613318470000|2021-02-14 16:01:10|676.19|672.19|676.99|672.99|676.99|672.99|676.17|672.17|23
1613318480000|2021-02-14 16:01:20|676.94|672.94|676.94|672.94|676.97|672.97|676.88|672.88|22
1613318490000|2021-02-14 16:01:30|676.95|672.95|677.33|673.33|677.4|673.4|676.94|672.94|15
1613318500000|2021-02-14 16:01:40|677.31|673.31|677.74|673.74|677.76|673.76|677|673|23
1613318510000|2021-02-14 16:01:50|678.13|674.13|678.15|674.15|678.47|674.47|678.07|674.07|18
1613318520000|2021-02-14 16:02:00|678.16|674.16|678.18|674.18|678.33|674.33|678.14|674.14|24
1613318530000|2021-02-14 16:02:10|678.14|674.14|677.73|673.73|678.14|674.14|677.73|673.73|20
1613318540000|2021-02-14 16:02:20|677.75|673.75|676.12|672.12|677.75|673.75|676.12|672.12|29
1613318550000|2021-02-14 16:02:30|675.92|671.92|676.58|672.58|676.58|672.58|675.91|671.91|22
1613318560000|2021-02-14 16:02:40|676.77|672.77|676.91|672.91|676.91|672.91|676.2|672.2|30
1613318570000|2021-02-14 16:02:50|676.95|672.95|677.29|673.29|677.38|673.38|676.66|672.66|16
1613318580000|2021-02-14 16:03:00|677.3|673.3|676.91|672.91|677.44|673.44|676.91|672.91|31
1613318590000|2021-02-14 16:03:10|677.01|673.01|675.5|671.5|677.01|673.01|675.5|671.5|30
1613318600000|2021-02-14 16:03:20|675.48|671.48|674.08|670.08|675.48|671.48|673.68|669.68|30
1613318610000|2021-02-14 16:03:30|674.15|670.15|673.16|669.16|674.25|670.25|673.15|669.15|34
1613318620000|2021-02-14 16:03:40|673.09|669.09|673.32|669.32|673.42|669.42|672.94|668.94|25
1613318630000|2021-02-14 16:03:50|673.35|669.35|673.6|669.6|673.69|669.69|673.35|669.35|23
1613318640000|2021-02-14 16:04:00|673.65|669.65|674.6|670.6|674.6|670.6|673.62|669.62|22
1613318650000|2021-02-14 16:04:10|674.65|670.65|676.74|672.74|676.75|672.75|674.65|670.65|27
1613318660000|2021-02-14 16:04:20|676.71|672.71|677.16|673.16|677.16|673.16|675.97|671.97|26
1613318670000|2021-02-14 16:04:30|677.31|673.31|676.99|672.99|677.84|673.84|676.99|672.99|27
1613318680000|2021-02-14 16:04:40|676.97|672.97|676.87|672.87|677.75|673.75|676.36|672.36|38
1613318690000|2021-02-14 16:04:50|676.9|672.9|676.38|672.38|677.16|673.16|676.22|672.22|24
1613318700000|2021-02-14 16:05:00|676.58|672.58|675.66|671.66|676.63|672.63|675.66|671.66|29
1613318710000|2021-02-14 16:05:10|675.78|671.78|676.16|672.16|676.16|672.16|675.42|671.42|29
1613318720000|2021-02-14 16:05:20|676.12|672.12|699.73|695.73|699.73|695.73|676.12|672.12|27
1613318730000|2021-02-14 16:05:30|699.75|695.75|698.71|674.76|699.8|695.8|698.08|674.09|23
1613318740000|2021-02-14 16:05:40|698.82|675.06|699.39|676.07|699.39|676.07|698.82|675.06|39
1613318750000|2021-02-14 16:05:50|699.6|676.41|699.62|676.21|700.45|677.19|699.59|676.14|38
1613318760000|2021-02-14 16:06:00|699.61|676.2|700.98|677.75|700.98|677.75|699.6|676.2|26
1613318770000|2021-02-14 16:06:10|700.99|677.8|701.24|677.67|701.48|678.22|700.98|677.13|33
1613318780000|2021-02-14 16:06:20|701.31|677.5|683.21|679.21|701.36|679.28|682.89|677.25|32
1613318790000|2021-02-14 16:06:30|683.13|679.13|683.06|679.06|683.13|679.13|681.94|677.94|26
1613318800000|2021-02-14 16:06:40|683.01|679.01|683.17|679.17|683.23|679.23|682.42|678.42|19
1613318810000|2021-02-14 16:06:50|683.19|679.19|683.18|679.18|683.47|679.47|683.09|679.09|25
1613318820000|2021-02-14 16:07:00|683.2|679.2|683.59|679.59|683.6|679.6|683.2|679.2|12
1613318830000|2021-02-14 16:07:10|683.57|679.57|683.22|679.22|683.57|679.57|683.17|679.17|22
1613318840000|2021-02-14 16:07:20|683.24|679.24|683.08|679.08|683.36|679.36|683.06|679.06|16
1613318850000|2021-02-14 16:07:30|683.06|679.06|682.19|678.19|683.06|679.06|682.18|678.18|18
1613318860000|2021-02-14 16:07:40|682.14|678.14|681.05|677.05|682.14|678.14|680.78|676.78|24
1613318870000|2021-02-14 16:07:50|681.04|677.04|679.87|675.87|681.09|677.09|679.87|675.87|22
1613318880000|2021-02-14 16:08:00|679.94|675.94|680.17|676.17|680.25|676.25|679.68|675.68|26
1613318890000|2021-02-14 16:08:10|680.08|676.08|681.45|677.45|681.51|677.51|680.08|676.08|26
1613318900000|2021-02-14 16:08:20|681.44|677.44|681.89|677.89|682.02|678.02|681.29|677.29|31
1613318910000|2021-02-14 16:08:30|681.61|677.61|682.35|678.35|682.47|678.47|681.44|677.44|36
1613318920000|2021-02-14 16:08:40|682.34|678.34|681.65|677.65|682.44|678.44|681.48|677.48|27
1613318930000|2021-02-14 16:08:50|681.66|677.66|682.7|678.7|682.75|678.75|681.66|677.66|31
1613318940000|2021-02-14 16:09:00|682.75|678.75|682.52|678.52|683.44|679.44|682.52|678.52|32
1613318950000|2021-02-14 16:09:10|682.53|678.53|682.61|678.61|683.47|679.47|682.53|678.53|31
1613318960000|2021-02-14 16:09:20|682.7|678.7|683.23|679.23|683.32|679.32|682.35|678.35|34
1613318970000|2021-02-14 16:09:30|683.26|679.26|683.72|679.72|683.87|679.87|683.26|679.26|27
1613318980000|2021-02-14 16:09:40|683.71|679.71|684.76|680.76|684.84|680.84|683.66|679.66|31
1613318990000|2021-02-14 16:09:50|684.72|680.72|685.55|681.55|685.57|681.57|684.72|680.72|36
1613319000000|2021-02-14 16:10:00|685.59|681.59|684.17|680.17|685.64|681.64|684.13|680.13|31
1613319010000|2021-02-14 16:10:10|684.16|680.16|683.55|679.55|684.17|680.17|683.45|679.45|29
1613319020000|2021-02-14 16:10:20|683.56|679.56|685.51|681.51|685.51|681.51|683.56|679.56|31
1613319030000|2021-02-14 16:10:30|685.54|681.54|686.47|682.47|686.68|682.68|685.23|681.23|25
1613319040000|2021-02-14 16:10:40|686.42|682.42|687.21|683.21|687.24|683.24|686.34|682.34|36
1613319050000|2021-02-14 16:10:50|687.31|683.31|688.47|684.47|688.47|684.47|687.29|683.29|37
1613319060000|2021-02-14 16:11:00|688.54|684.54|689.11|685.11|689.29|685.29|688.52|684.52|34
1613319070000|2021-02-14 16:11:10|689.13|685.13|689.48|685.48|689.48|685.48|689.11|685.11|28
1613319080000|2021-02-14 16:11:20|689.69|685.69|689.94|685.94|690.38|686.38|689.69|685.69|30
1613319090000|2021-02-14 16:11:30|689.95|685.95|689.93|685.93|690.33|686.33|689.46|685.46|36
1613319100000|2021-02-14 16:11:40|689.98|685.98|687.81|683.81|690.11|686.11|687.81|683.81|36
1613319110000|2021-02-14 16:11:50|687.86|683.86|689.89|685.89|689.9|685.9|687.86|683.86|28
1613319120000|2021-02-14 16:12:00|689.88|685.88|690.4|686.4|690.66|686.66|689.88|685.88|35
1613319130000|2021-02-14 16:12:10|690.27|686.27|690.42|686.42|690.82|686.82|690.22|686.22|31
1613319140000|2021-02-14 16:12:20|690.4|686.4|690.43|686.43|690.94|686.94|690.29|686.29|33
1613319150000|2021-02-14 16:12:30|690.42|686.42|689.88|685.88|690.43|686.43|689.75|685.75|29
1613319160000|2021-02-14 16:12:40|689.87|685.87|690.31|686.31|690.33|686.33|689.56|685.56|30
1613319170000|2021-02-14 16:12:50|690.32|686.32|690.87|686.87|690.87|686.87|690.31|686.31|30
1613319180000|2021-02-14 16:13:00|690.85|686.85|691.84|687.84|691.9|687.9|690.49|686.49|34
1613319190000|2021-02-14 16:13:10|691.87|687.87|693.65|689.65|693.69|689.69|691.82|687.82|33
1613319200000|2021-02-14 16:13:20|693.3|689.3|692.97|688.97|693.3|689.3|691.85|687.85|37
1613319210000|2021-02-14 16:13:30|693.02|689.02|692.91|688.91|693.02|689.02|692.62|688.62|34
1613319220000|2021-02-14 16:13:40|692.9|688.9|693.12|689.12|693.82|689.82|692.9|688.9|32
1613319230000|2021-02-14 16:13:50|693.13|689.13|695.12|691.12|695.12|691.12|693.13|689.13|35
1613319240000|2021-02-14 16:14:00|695.76|691.76|695.7|691.7|696.91|692.91|695.23|691.23|38
1613319250000|2021-02-14 16:14:10|695.68|691.68|693.96|689.96|695.68|691.68|693.96|689.96|36
1613319260000|2021-02-14 16:14:20|694.07|690.07|693.87|689.87|694.37|690.37|693.75|689.75|32
1613319270000|2021-02-14 16:14:30|693.86|689.86|694.13|690.13|694.14|690.14|693.81|689.81|30
1613319280000|2021-02-14 16:14:40|694.14|690.14|693.89|689.89|694.18|690.18|693.87|689.87|29
1613319290000|2021-02-14 16:14:50|693.91|689.91|694|690|694.11|690.11|693.61|689.61|28
1613319300000|2021-02-14 16:15:00|694.01|690.01|692.33|688.33|694.01|690.01|692.33|688.33|32
1613319310000|2021-02-14 16:15:10|692.28|688.28|692.38|688.38|693.08|689.08|691.23|687.23|38
1613319320000|2021-02-14 16:15:20|692.27|688.27|691.04|687.04|692.27|688.27|690.78|686.78|39
1613319330000|2021-02-14 16:15:30|690.98|686.98|689.41|685.41|691.01|687.01|689.01|685.01|35
1613319340000|2021-02-14 16:15:40|689.4|685.4|688.89|684.89|689.43|685.43|688.63|684.63|35
1613319350000|2021-02-14 16:15:50|689.03|685.03|690.57|686.57|690.8|686.8|689.03|685.03|32
1613319360000|2021-02-14 16:16:00|690.58|686.58|692.14|688.14|692.35|688.35|690.57|686.57|29
1613319370000|2021-02-14 16:16:10|692.02|688.02|692.12|688.12|692.26|688.26|691.21|687.21|35
1613319380000|2021-02-14 16:16:20|692.1|688.1|691.57|687.57|692.11|688.11|691.53|687.53|34
1613319390000|2021-02-14 16:16:30|691.51|687.51|691.74|687.74|691.74|687.74|691|687|30
1613319400000|2021-02-14 16:16:40|691.71|687.71|693.11|689.11|693.13|689.13|691.71|687.71|30
1613319410000|2021-02-14 16:16:50|693.19|689.19|693.66|689.66|693.82|689.82|692.67|688.67|37
1613319420000|2021-02-14 16:17:00|693.62|689.62|694.6|690.6|694.69|690.69|693.25|689.25|36
1613319430000|2021-02-14 16:17:10|694.59|690.59|694.57|690.57|694.62|690.62|694.38|690.38|29
1613319440000|2021-02-14 16:17:20|694.79|690.79|695.97|691.97|696.01|692.01|694.79|690.79|33
1613319450000|2021-02-14 16:17:30|695.99|691.99|696.76|692.76|696.78|692.78|695.89|691.89|34
1613319460000|2021-02-14 16:17:40|696.77|692.77|696.01|692.01|697.56|693.56|695.81|691.81|34
1613319470000|2021-02-14 16:17:50|696.04|692.04|697.13|693.13|697.41|693.41|696.04|692.04|38
1613319480000|2021-02-14 16:18:00|697.23|693.23|698.9|694.9|698.9|694.9|697.23|693.23|39
1613319490000|2021-02-14 16:18:10|698.94|694.94|698.59|694.59|699.71|695.71|698.59|694.59|37
1613319500000|2021-02-14 16:18:20|698.74|694.74|698.88|694.88|699.15|695.15|698.22|694.22|35
1613319510000|2021-02-14 16:18:30|698.95|694.95|699.67|695.67|699.69|695.69|698.91|694.91|33
1613319520000|2021-02-14 16:18:40|699.65|695.65|699.51|695.51|700.35|696.35|699.51|695.51|36
1613319530000|2021-02-14 16:18:50|699.5|695.5|701.06|697.06|701.06|697.06|699.13|695.13|35
1613319540000|2021-02-14 16:19:00|701.02|697.02|700.25|696.25|701.1|697.1|700.18|696.18|31
1613319550000|2021-02-14 16:19:10|700.23|696.23|698.07|694.07|700.33|696.33|698.03|694.03|33
1613319560000|2021-02-14 16:19:20|698.09|694.09|697.64|693.64|698.26|694.26|697.63|693.63|32
1613319570000|2021-02-14 16:19:30|697.62|693.62|695.03|691.03|697.62|693.62|695.03|691.03|38
1613319580000|2021-02-14 16:19:40|695.39|691.39|695.83|691.83|695.83|691.83|694.02|690.02|36
1613319590000|2021-02-14 16:19:50|696.05|692.05|697.26|693.26|697.26|693.26|695.9|691.9|37
1613319600000|2021-02-14 16:20:00|697.36|693.36|697.63|693.63|698.46|694.46|697.36|693.36|30
1613319610000|2021-02-14 16:20:10|697.62|693.62|698.16|694.16|698.55|694.55|697.62|693.62|34
1613319620000|2021-02-14 16:20:20|698.15|694.15|698.78|694.78|698.8|694.8|697.65|693.65|28
1613319630000|2021-02-14 16:20:30|698.93|694.93|700.13|696.13|700.31|696.31|698.72|694.72|36
1613319640000|2021-02-14 16:20:40|700.17|696.17|699.67|695.67|700.31|696.31|699.48|695.48|35
1613319650000|2021-02-14 16:20:50|699.71|695.71|698.05|694.05|699.73|695.73|698.05|694.05|33
1613319660000|2021-02-14 16:21:00|698.03|694.03|699.37|695.37|699.59|695.59|698|694|37
1613319670000|2021-02-14 16:21:10|699.36|695.36|699.28|695.28|699.47|695.47|699.25|695.25|29
1613319680000|2021-02-14 16:21:20|699.29|695.29|698.37|694.37|699.29|695.29|698.34|694.34|35
1613319690000|2021-02-14 16:21:30|698.32|694.32|697.95|693.95|698.32|694.32|697.83|693.83|28
1613319700000|2021-02-14 16:21:40|697.91|693.91|697.95|693.95|698|694|697.68|693.68|28
1613319710000|2021-02-14 16:21:50|697.98|693.98|698.89|694.89|698.89|694.89|697.98|693.98|37
1613319720000|2021-02-14 16:22:00|698.8|694.8|697.91|693.91|699.07|695.07|697.9|693.9|28
1613319730000|2021-02-14 16:22:10|697.9|693.9|697.1|693.1|697.91|693.91|696.82|692.82|32
1613319740000|2021-02-14 16:22:20|697.01|693.01|696.99|692.99|697.01|693.01|696.35|692.35|33
1613319750000|2021-02-14 16:22:30|697.08|693.08|697.19|693.19|697.38|693.38|696.42|692.42|33
1613319760000|2021-02-14 16:22:40|697.17|693.17|696.12|692.12|697.21|693.21|696.12|692.12|26
1613319770000|2021-02-14 16:22:50|696.13|692.13|696.1|692.1|696.38|692.38|696|692|26
1613319780000|2021-02-14 16:23:00|696.08|692.08|695.7|691.7|696.08|692.08|695.66|691.66|33
1613319790000|2021-02-14 16:23:10|695.71|691.71|695.37|691.37|695.85|691.85|695.03|691.03|31
1613319800000|2021-02-14 16:23:20|695.29|691.29|694.29|690.29|695.29|691.29|694.2|690.2|33
1613319810000|2021-02-14 16:23:30|694.17|690.17|692.31|688.31|694.17|690.17|692.28|688.28|34
1613319820000|2021-02-14 16:23:40|692.3|688.3|694.14|690.14|694.14|690.14|692.29|688.29|34
1613319830000|2021-02-14 16:23:50|694.16|690.16|694.37|690.37|694.81|690.81|694.16|690.16|37
1613319840000|2021-02-14 16:24:00|694.35|690.35|693.23|689.23|694.35|690.35|693.2|689.2|35
1613319850000|2021-02-14 16:24:10|693.58|689.58|694.02|690.02|694.37|690.37|693.21|689.21|31
1613319860000|2021-02-14 16:24:20|694.06|690.06|694.41|690.41|694.81|690.81|694.06|690.06|29
1613319870000|2021-02-14 16:24:30|694.58|690.58|694.7|690.7|695.79|691.79|694.58|690.58|30
1613319880000|2021-02-14 16:24:40|694.67|690.67|694.05|690.05|694.67|690.67|693.65|689.65|35
1613319890000|2021-02-14 16:24:50|694.1|690.1|695.07|691.07|695.17|691.17|694.1|690.1|34
1613319900000|2021-02-14 16:25:00|694.95|690.95|695.03|691.03|695.18|691.18|694.56|690.56|28
1613319910000|2021-02-14 16:25:10|695.01|691.01|695.5|691.5|695.83|691.83|695|691|28
1613319920000|2021-02-14 16:25:20|695.39|691.39|694.91|690.91|695.39|691.39|694.89|690.89|22
1613319930000|2021-02-14 16:25:30|694.9|690.9|693.94|689.94|694.9|690.9|693.91|689.91|35
1613319940000|2021-02-14 16:25:40|693.92|689.92|693.73|689.73|693.99|689.99|693.69|689.69|28
1613319950000|2021-02-14 16:25:50|693.74|689.74|693.52|689.52|693.78|689.78|693.52|689.52|27
1613319960000|2021-02-14 16:26:00|693.61|689.61|693.51|689.51|693.68|689.68|693.47|689.47|23
1613319970000|2021-02-14 16:26:10|693.52|689.52|694.68|690.68|694.76|690.76|693.52|689.52|28
1613319980000|2021-02-14 16:26:20|694.7|690.7|694.19|690.19|694.89|690.89|694.16|690.16|35
1613319990000|2021-02-14 16:26:30|694.16|690.16|694.03|690.03|694.16|690.16|693.98|689.98|28
1613320000000|2021-02-14 16:26:40|694.02|690.02|693.41|689.41|694.04|690.04|693.4|689.4|26
1613320010000|2021-02-14 16:26:50|693.4|689.4|693.94|689.94|693.98|689.98|693.15|689.15|34
1613320020000|2021-02-14 16:27:00|693.86|689.86|694.68|690.68|694.85|690.85|693.77|689.77|32
1613320030000|2021-02-14 16:27:10|694.71|690.71|694.78|690.78|694.8|690.8|694.55|690.55|22
1613320040000|2021-02-14 16:27:20|694.77|690.77|694.78|690.78|694.97|690.97|694.74|690.74|11
1613320050000|2021-02-14 16:27:30|694.85|690.85|694.39|690.39|694.87|690.87|694.32|690.32|27
1613320060000|2021-02-14 16:27:40|694.37|690.37|694.19|690.19|694.37|690.37|693.7|689.7|30
1613320070000|2021-02-14 16:27:50|694.31|690.31|694.22|690.22|694.41|690.41|694.14|690.14|28
1613320080000|2021-02-14 16:28:00|694.2|690.2|694.05|690.05|694.33|690.33|693.87|689.87|32
1613320090000|2021-02-14 16:28:10|694.29|690.29|694.32|690.32|694.8|690.8|694.29|690.29|30
1613320100000|2021-02-14 16:28:20|694.31|690.31|693.45|689.45|694.32|690.32|693.45|689.45|31
1613320110000|2021-02-14 16:28:30|693.54|689.54|692.63|688.63|693.61|689.61|692.63|688.63|32
1613320120000|2021-02-14 16:28:40|692.65|688.65|692.54|688.54|692.66|688.66|692.53|688.53|22
1613320130000|2021-02-14 16:28:50|692.55|688.55|692.81|688.81|692.82|688.82|692.51|688.51|30
1613320140000|2021-02-14 16:29:00|692.82|688.82|693.2|689.2|693.22|689.22|692.71|688.71|29
1613320150000|2021-02-14 16:29:10|693.21|689.21|693.63|689.63|693.87|689.87|693.21|689.21|27
1613320160000|2021-02-14 16:29:20|693.61|689.61|694.52|690.52|694.52|690.52|693.18|689.18|29
1613320170000|2021-02-14 16:29:30|694.54|690.54|694.48|690.48|694.6|690.6|694.23|690.23|29
1613320180000|2021-02-14 16:29:40|694.49|690.49|694.61|690.61|694.78|690.78|694.47|690.47|28
1613320190000|2021-02-14 16:29:50|694.57|690.57|693.97|689.97|694.59|690.59|693.68|689.68|35
1613320200000|2021-02-14 16:30:00|693.96|689.96|693.59|689.59|694.07|690.07|693.46|689.46|32
1613320210000|2021-02-14 16:30:10|693.73|689.73|693.27|689.27|693.73|689.73|693.06|689.06|21
1613320220000|2021-02-14 16:30:20|693.28|689.28|693.91|689.91|693.92|689.92|693.25|689.25|26
1613320230000|2021-02-14 16:30:30|693.9|689.9|694.14|690.14|694.16|690.16|693.9|689.9|19
1613320240000|2021-02-14 16:30:40|694.15|690.15|693.93|689.93|694.5|690.5|693.8|689.8|33
1613320250000|2021-02-14 16:30:50|693.95|689.95|694.1|690.1|694.1|690.1|693.62|689.62|30
1613320260000|2021-02-14 16:31:00|694.15|690.15|693.94|689.94|694.28|690.28|693.94|689.94|30
1613320270000|2021-02-14 16:31:10|693.9|689.9|694.65|690.65|694.65|690.65|693.9|689.9|34
1613320280000|2021-02-14 16:31:20|694.64|690.64|694.79|690.79|694.82|690.82|694.44|690.44|35
1613320290000|2021-02-14 16:31:30|694.8|690.8|695.87|691.87|695.87|691.87|694.76|690.76|24
1613320300000|2021-02-14 16:31:40|695.92|691.92|697.69|693.69|697.69|693.69|695.92|691.92|32
1613320310000|2021-02-14 16:31:50|697.63|693.63|697.12|693.12|697.69|693.69|697.02|693.02|38
1613320320000|2021-02-14 16:32:00|697.22|693.22|697.3|693.3|697.49|693.49|697.2|693.2|35
1613320330000|2021-02-14 16:32:10|697.26|693.26|697.38|693.38|697.5|693.5|697.1|693.1|33
1613320340000|2021-02-14 16:32:20|697.36|693.36|698.59|694.59|698.83|694.83|697.34|693.34|32
1613320350000|2021-02-14 16:32:30|698.56|694.56|699.02|695.02|699.07|695.07|698.53|694.53|34
1613320360000|2021-02-14 16:32:40|699|695|699.34|695.34|699.5|695.5|698.66|694.66|33
1613320370000|2021-02-14 16:32:50|699.33|695.33|699.02|695.02|699.33|695.33|698.94|694.94|30
1613320380000|2021-02-14 16:33:00|699|695|699.13|695.13|699.15|695.15|698.76|694.76|25
1613320390000|2021-02-14 16:33:10|699.09|695.09|699.18|695.18|699.23|695.23|699.09|695.09|26
1613320400000|2021-02-14 16:33:20|699.16|695.16|699.16|695.16|699.27|695.27|699.16|695.16|28
1613320410000|2021-02-14 16:33:30|698.96|694.96|699.08|695.08|699.08|695.08|698.57|694.57|30
1613320420000|2021-02-14 16:33:40|699.11|695.11|698.49|694.49|699.11|695.11|698.49|694.49|29
1613320430000|2021-02-14 16:33:50|698.47|694.47|698.94|694.94|698.99|694.99|698.45|694.45|33
1613320440000|2021-02-14 16:34:00|698.95|694.95|698.53|694.53|698.98|694.98|698.19|694.19|34
1613320450000|2021-02-14 16:34:10|698.59|694.59|698.8|694.8|698.89|694.89|698.58|694.58|30
1613320460000|2021-02-14 16:34:20|698.76|694.76|698.25|694.25|699.08|695.08|698.24|694.24|39
1613320470000|2021-02-14 16:34:30|698.29|694.29|698.01|694.01|698.31|694.31|697.79|693.79|26
1613320480000|2021-02-14 16:34:40|697.97|693.97|697.74|693.74|698.03|694.03|697.74|693.74|27
1613320490000|2021-02-14 16:34:50|697.73|693.73|697.59|693.59|697.78|693.78|697.53|693.53|23
1613320500000|2021-02-14 16:35:00|697.6|693.6|697.23|693.23|697.64|693.64|697.2|693.2|26
1613320510000|2021-02-14 16:35:10|697.24|693.24|696.38|692.38|697.24|693.24|696.38|692.38|33
1613320520000|2021-02-14 16:35:20|696.35|692.35|695.64|691.64|696.35|692.35|695.61|691.61|32
1613320530000|2021-02-14 16:35:30|695.63|691.63|695.84|691.84|695.93|691.93|695.62|691.62|25
1613320540000|2021-02-14 16:35:40|695.83|691.83|695.84|691.84|695.84|691.84|695.53|691.53|27
1613320550000|2021-02-14 16:35:50|695.8|691.8|696.16|692.16|696.2|692.2|695.8|691.8|30
1613320560000|2021-02-14 16:36:00|695.77|691.77|696.01|692.01|696.01|692.01|695.5|691.5|28
1613320570000|2021-02-14 16:36:10|695.95|691.95|696.41|692.41|696.41|692.41|695.95|691.95|25
1613320580000|2021-02-14 16:36:20|696.39|692.39|696.89|692.89|696.93|692.93|696.39|692.39|24
1613320590000|2021-02-14 16:36:30|696.87|692.87|696.75|692.75|696.87|692.87|696.42|692.42|28
1613320600000|2021-02-14 16:36:40|696.78|692.78|697.17|693.17|697.17|693.17|696.69|692.69|28
1613320610000|2021-02-14 16:36:50|697.13|693.13|696.96|692.96|697.31|693.31|696.96|692.96|25
1613320620000|2021-02-14 16:37:00|696.95|692.95|696.97|692.97|697.03|693.03|696.88|692.88|21
1613320630000|2021-02-14 16:37:10|696.96|692.96|696.66|692.66|696.99|692.99|696.63|692.63|27
1613320640000|2021-02-14 16:37:20|696.67|692.67|696.75|692.75|696.76|692.76|696.62|692.62|11
1613320650000|2021-02-14 16:37:30|696.79|692.79|696.95|692.95|696.96|692.96|696.78|692.78|19
1613320660000|2021-02-14 16:37:40|696.96|692.96|697.12|693.12|697.12|693.12|696.95|692.95|14
1613320670000|2021-02-14 16:37:50|697.08|693.08|697.28|693.28|697.28|693.28|697.03|693.03|22
1613320680000|2021-02-14 16:38:00|697.29|693.29|697.87|693.87|697.88|693.88|697.29|693.29|22
1613320690000|2021-02-14 16:38:10|697.86|693.86|698.08|694.08|698.09|694.09|697.85|693.85|25
1613320700000|2021-02-14 16:38:20|698.01|694.01|698.08|694.08|698.08|694.08|697.96|693.96|20
1613320710000|2021-02-14 16:38:30|698.11|694.11|698.43|694.43|698.43|694.43|698.11|694.11|23
1613320720000|2021-02-14 16:38:40|698.42|694.42|698.43|694.43|698.48|694.48|698.4|694.4|20
1613320730000|2021-02-14 16:38:50|698.42|694.42|698.45|694.45|698.47|694.47|698.41|694.41|18
1613320740000|2021-02-14 16:39:00|698.46|694.46|698.85|694.85|698.85|694.85|698.45|694.45|25
1613320750000|2021-02-14 16:39:10|698.87|694.87|698.85|694.85|698.87|694.87|698.8|694.8|18
1613320760000|2021-02-14 16:39:20|698.84|694.84|698.97|694.97|698.98|694.98|698.84|694.84|22
1613320770000|2021-02-14 16:39:30|698.91|694.91|699|695|699.02|695.02|698.9|694.9|16
1613320780000|2021-02-14 16:39:40|699.01|695.01|700.02|696.02|700.02|696.02|698.92|694.92|31
1613320790000|2021-02-14 16:39:50|700.08|696.08|700.86|696.86|701.28|697.28|700.08|696.08|32
1613320800000|2021-02-14 16:40:00|700.85|696.85|701.03|697.03|701.05|697.05|700.79|696.79|27
1613320810000|2021-02-14 16:40:10|701.01|697.01|701.43|697.43|701.45|697.45|700.99|696.99|28
1613320820000|2021-02-14 16:40:20|701.54|697.54|702.1|698.1|702.47|698.47|701.21|697.21|36
1613320830000|2021-02-14 16:40:30|702.13|698.13|702.4|698.4|702.62|698.62|702|698|34
1613320840000|2021-02-14 16:40:40|702.41|698.41|702.97|698.97|703|699|702.41|698.41|30
1613320850000|2021-02-14 16:40:50|702.96|698.96|702.57|698.57|702.98|698.98|702.56|698.56|28
1613320860000|2021-02-14 16:41:00|702.6|698.6|702.04|698.04|702.6|698.6|700.89|696.89|37
1613320870000|2021-02-14 16:41:10|702|698|700.43|696.43|702|698|700.4|696.4|39
1613320880000|2021-02-14 16:41:20|700.37|696.37|699.46|695.46|700.42|696.42|699.46|695.46|32
1613320890000|2021-02-14 16:41:30|699.67|695.67|699.52|695.52|700.3|696.3|699.45|695.45|28
1613320900000|2021-02-14 16:41:40|699.53|695.53|699.96|695.96|700.37|696.37|699.53|695.53|34
1613320910000|2021-02-14 16:41:50|699.9|695.9|700.25|696.25|700.42|696.42|699.84|695.84|31
1613320920000|2021-02-14 16:42:00|700.17|696.17|700.56|696.56|700.7|696.7|699.88|695.88|23
1613320930000|2021-02-14 16:42:10|700.59|696.59|701.51|697.51|701.51|697.51|700.52|696.52|31
1613320940000|2021-02-14 16:42:20|701.52|697.52|701.84|697.84|702.06|698.06|701.48|697.48|28
1613320950000|2021-02-14 16:42:30|701.75|697.75|702.31|698.31|702.4|698.4|701.73|697.73|25
1613320960000|2021-02-14 16:42:40|702.34|698.34|701.46|697.46|702.65|698.65|701.41|697.41|35
1613320970000|2021-02-14 16:42:50|701.45|697.45|700.99|696.99|701.46|697.46|700.81|696.81|33
1613320980000|2021-02-14 16:43:00|701.01|697.01|700.41|696.41|701.04|697.04|699.89|695.89|37
1613320990000|2021-02-14 16:43:10|700.39|696.39|700.55|696.55|700.56|696.56|699.98|695.98|34
1613321000000|2021-02-14 16:43:20|700.56|696.56|701.32|697.32|701.47|697.47|700.14|696.14|28
1613321010000|2021-02-14 16:43:30|701.36|697.36|700.32|696.32|701.42|697.42|700.28|696.28|30
1613321020000|2021-02-14 16:43:40|700.41|696.41|701.36|697.36|701.37|697.37|700.07|696.07|28
1613321030000|2021-02-14 16:43:50|701.35|697.35|701.3|697.3|701.35|697.35|700.61|696.61|30
1613321040000|2021-02-14 16:44:00|701.31|697.31|701.96|697.96|702.44|698.44|701.28|697.28|32
1613321050000|2021-02-14 16:44:10|701.98|697.98|702.25|698.25|702.25|698.25|701.88|697.88|30
1613321060000|2021-02-14 16:44:20|702.26|698.26|701.8|697.8|703.15|699.15|701.67|697.67|36
1613321070000|2021-02-14 16:44:30|701.78|697.78|700.47|696.47|701.78|697.78|700.47|696.47|30
1613321080000|2021-02-14 16:44:40|700.57|696.57|700.35|696.35|700.82|696.82|700.25|696.25|34
1613321090000|2021-02-14 16:44:50|700.17|696.17|700.37|696.37|700.38|696.38|699.99|695.99|32
1613321100000|2021-02-14 16:45:00|700.36|696.36|699.67|695.67|700.37|696.37|699.11|695.11|31
1613321110000|2021-02-14 16:45:10|699.77|695.77|699.59|695.59|699.77|695.77|699.46|695.46|23
1613321120000|2021-02-14 16:45:20|699.73|695.73|699.91|695.91|699.93|695.93|699.68|695.68|26
1613321130000|2021-02-14 16:45:30|699.92|695.92|701.47|697.47|701.6|697.6|699.92|695.92|33
1613321140000|2021-02-14 16:45:40|701.36|697.36|701.28|697.28|701.55|697.55|701.23|697.23|25
1613321150000|2021-02-14 16:45:50|701.27|697.27|700.39|696.39|701.27|697.27|700.31|696.31|26
1613321160000|2021-02-14 16:46:00|700.38|696.38|701.94|697.94|701.94|697.94|700.37|696.37|29
1613321170000|2021-02-14 16:46:10|701.93|697.93|701.81|697.81|701.99|697.99|701.02|697.02|27
1613321180000|2021-02-14 16:46:20|701.84|697.84|701.97|697.97|701.97|697.97|701.61|697.61|21
1613321190000|2021-02-14 16:46:30|701.94|697.94|701.9|697.9|701.94|697.94|701.54|697.54|25
1613321200000|2021-02-14 16:46:40|701.82|697.82|701.9|697.9|701.92|697.92|701.8|697.8|25
1613321210000|2021-02-14 16:46:50|701.86|697.86|701.95|697.95|701.95|697.95|701.86|697.86|21
1613321220000|2021-02-14 16:47:00|701.94|697.94|702.17|698.17|702.17|698.17|701.86|697.86|21
1613321230000|2021-02-14 16:47:10|702.36|698.36|703.2|699.2|703.2|699.2|702.36|698.36|20
1613321240000|2021-02-14 16:47:20|703.19|699.19|703.2|699.2|703.3|699.3|703.11|699.11|12
1613321250000|2021-02-14 16:47:30|703.24|699.24|703.31|699.31|703.39|699.39|703.21|699.21|18
1613321260000|2021-02-14 16:47:40|703.29|699.29|703.27|699.27|703.29|699.29|703.13|699.13|28
1613321270000|2021-02-14 16:47:50|703.28|699.28|702.78|698.78|703.3|699.3|702.71|698.71|30
1613321280000|2021-02-14 16:48:00|702.77|698.77|702.34|698.34|702.77|698.77|702.29|698.29|21
1613321290000|2021-02-14 16:48:10|702.33|698.33|702.37|698.37|702.49|698.49|702.28|698.28|37
1613321300000|2021-02-14 16:48:20|702.38|698.38|701.79|697.79|702.38|698.38|701.73|697.73|25
1613321310000|2021-02-14 16:48:30|701.76|697.76|701.38|697.38|701.76|697.76|701.21|697.21|22
1613321320000|2021-02-14 16:48:40|701.36|697.36|701.29|697.29|701.38|697.38|701.26|697.26|22
1613321330000|2021-02-14 16:48:50|701.27|697.27|700.71|696.71|701.28|697.28|700.69|696.69|26
1613321340000|2021-02-14 16:49:00|700.73|696.73|700.64|696.64|700.73|696.73|700.52|696.52|24
1613321350000|2021-02-14 16:49:10|700.62|696.62|700.02|696.02|700.64|696.64|699.99|695.99|26
1613321360000|2021-02-14 16:49:20|700.01|696.01|699.93|695.93|700.01|696.01|699.9|695.9|18
1613321370000|2021-02-14 16:49:30|699.86|695.86|699.53|695.53|699.86|695.86|699.5|695.5|33
1613321380000|2021-02-14 16:49:40|699.52|695.52|699.51|695.51|699.75|695.75|699.48|695.48|31
1613321390000|2021-02-14 16:49:50|699.49|695.49|699.47|695.47|699.58|695.58|699.43|695.43|20
1613321400000|2021-02-14 16:50:00|699.48|695.48|699.42|695.42|699.68|695.68|699.35|695.35|28
1613321410000|2021-02-14 16:50:10|699.41|695.41|698.91|694.91|699.51|695.51|698.9|694.9|30
1613321420000|2021-02-14 16:50:20|698.9|694.9|698.71|694.71|699.11|695.11|698.71|694.71|28
1613321430000|2021-02-14 16:50:30|698.72|694.72|698.98|694.98|699.34|695.34|698.72|694.72|29
1613321440000|2021-02-14 16:50:40|699.02|695.02|699.62|695.62|699.62|695.62|699.02|695.02|31
1613321450000|2021-02-14 16:50:50|699.64|695.64|700.76|696.76|700.78|696.78|699.64|695.64|31
1613321460000|2021-02-14 16:51:00|700.77|696.77|700.46|696.46|700.93|696.93|700.46|696.46|27
1613321470000|2021-02-14 16:51:10|700.19|696.19|699.87|695.87|700.19|696.19|699.83|695.83|29
1613321480000|2021-02-14 16:51:20|699.88|695.88|699.95|695.95|699.95|695.95|699.73|695.73|20
1613321490000|2021-02-14 16:51:30|700.13|696.13|700.83|696.83|701.14|697.14|700.13|696.13|31
1613321500000|2021-02-14 16:51:40|700.81|696.81|701.08|697.08|701.12|697.12|700.81|696.81|26
1613321510000|2021-02-14 16:51:50|701.09|697.09|701.18|697.18|701.26|697.26|700.64|696.64|26
1613321520000|2021-02-14 16:52:00|701.12|697.12|700.58|696.58|701.39|697.39|700.58|696.58|31
1613321530000|2021-02-14 16:52:10|700.7|696.7|701.04|697.04|701.05|697.05|700.57|696.57|31
1613321540000|2021-02-14 16:52:20|701.05|697.05|701.36|697.36|701.49|697.49|701.01|697.01|24
1613321550000|2021-02-14 16:52:30|701.35|697.35|700.98|696.98|701.38|697.38|700.94|696.94|22
1613321560000|2021-02-14 16:52:40|700.99|696.99|700.76|696.76|700.99|696.99|700.74|696.74|16
1613321570000|2021-02-14 16:52:50|700.77|696.77|700.78|696.78|700.86|696.86|700.71|696.71|17
1613321580000|2021-02-14 16:53:00|700.8|696.8|700.66|696.66|700.8|696.8|700.63|696.63|22
1613321590000|2021-02-14 16:53:10|700.64|696.64|700.97|696.97|701.05|697.05|700.64|696.64|24
1613321600000|2021-02-14 16:53:20|700.96|696.96|700.93|696.93|700.96|696.96|700.93|696.93|4
1613321610000|2021-02-14 16:53:30|700.96|696.96|700.85|696.85|701.21|697.21|700.84|696.84|20
1613321620000|2021-02-14 16:53:40|700.83|696.83|701.06|697.06|701.09|697.09|700.83|696.83|21
1613321630000|2021-02-14 16:53:50|701.07|697.07|701.15|697.15|701.23|697.23|701.02|697.02|14
1613321640000|2021-02-14 16:54:00|701.17|697.17|701.21|697.21|701.21|697.21|701.14|697.14|12
1613321650000|2021-02-14 16:54:10|701.2|697.2|701.5|697.5|701.5|697.5|701.16|697.16|18
1613321660000|2021-02-14 16:54:20|701.57|697.57|702.58|698.58|702.61|698.61|701.55|697.55|29
1613321670000|2021-02-14 16:54:30|702.59|698.59|702.65|698.65|703.01|699.01|702.48|698.48|30
1613321680000|2021-02-14 16:54:40|702.68|698.68|702.49|698.49|702.88|698.88|702.49|698.49|24
1613321690000|2021-02-14 16:54:50|702.74|698.74|703.09|699.09|703.22|699.22|702.74|698.74|27
1613321700000|2021-02-14 16:55:00|703.1|699.1|703.42|699.42|703.42|699.42|702.81|698.81|32
1613321710000|2021-02-14 16:55:10|703.38|699.38|702.57|698.57|703.57|699.57|702.57|698.57|30
1613321720000|2021-02-14 16:55:20|702.6|698.6|703.02|699.02|703.02|699.02|702.41|698.41|29
1613321730000|2021-02-14 16:55:30|703.03|699.03|702.65|698.65|703.03|699.03|702.61|698.61|31
1613321740000|2021-02-14 16:55:40|702.58|698.58|703.12|699.12|703.15|699.15|702.39|698.39|30
1613321750000|2021-02-14 16:55:50|703.09|699.09|703|699|703.24|699.24|703|699|32
1613321760000|2021-02-14 16:56:00|703.01|699.01|702.87|698.87|703.03|699.03|702.6|698.6|27
1613321770000|2021-02-14 16:56:10|702.7|698.7|702.14|698.14|702.82|698.82|702.14|698.14|29
1613321780000|2021-02-14 16:56:20|702.18|698.18|702.66|698.66|702.81|698.81|702.12|698.12|30
1613321790000|2021-02-14 16:56:30|702.65|698.65|702.63|698.63|702.67|698.67|702.61|698.61|9
1613321800000|2021-02-14 16:56:40|702.62|698.62|702.73|698.73|702.73|698.73|702.58|698.58|14
1613321810000|2021-02-14 16:56:50|702.81|698.81|703.47|699.47|703.49|699.49|702.77|698.77|27
1613321820000|2021-02-14 16:57:00|703.52|699.52|702.63|698.63|703.59|699.59|702.48|698.48|35
1613321830000|2021-02-14 16:57:10|702.64|698.64|702.69|698.69|702.71|698.71|702.35|698.35|25
1613321840000|2021-02-14 16:57:20|702.68|698.68|702.74|698.74|703.26|699.26|702.67|698.67|32
1613321850000|2021-02-14 16:57:30|702.73|698.73|702.99|698.99|703.02|699.02|702.67|698.67|27
1613321860000|2021-02-14 16:57:40|702.97|698.97|703.34|699.34|703.35|699.35|702.97|698.97|22
1613321870000|2021-02-14 16:57:50|703.36|699.36|703.51|699.51|703.78|699.78|703.34|699.34|26
1613321880000|2021-02-14 16:58:00|703.5|699.5|703.66|699.66|703.67|699.67|703.49|699.49|20
1613321890000|2021-02-14 16:58:10|703.62|699.62|704.19|700.19|704.23|700.23|703.62|699.62|24
1613321900000|2021-02-14 16:58:20|704.15|700.15|703.85|699.85|704.16|700.16|703.48|699.48|34
1613321910000|2021-02-14 16:58:30|703.87|699.87|703.97|699.97|704.22|700.22|703.61|699.61|32
1613321920000|2021-02-14 16:58:40|703.96|699.96|704.08|700.08|704.33|700.33|703.85|699.85|35
1613321930000|2021-02-14 16:58:50|704.06|700.06|703.19|699.19|704.06|700.06|703.11|699.11|27
1613321940000|2021-02-14 16:59:00|703.22|699.22|704.04|700.04|704.08|700.08|703.22|699.22|26
1613321950000|2021-02-14 16:59:10|704.05|700.05|703.94|699.94|704.05|700.05|703.67|699.67|25
1613321960000|2021-02-14 16:59:20|704.06|700.06|704.42|700.42|704.48|700.48|704|700|28
1613321970000|2021-02-14 16:59:30|704.4|700.4|704.17|700.17|704.42|700.42|704.06|700.06|25
1613321980000|2021-02-14 16:59:40|704.22|700.22|704.88|700.88|704.88|700.88|704.22|700.22|22
1613321990000|2021-02-14 16:59:50|704.9|700.9|705.22|701.22|705.32|701.32|704.85|700.85|24
1613322000000|2021-02-14 17:00:00|705.23|701.23|704.27|700.27|705.25|701.25|704.27|700.27|31
1613322010000|2021-02-14 17:00:10|704.26|700.26|703.55|699.55|704.49|700.49|703.55|699.55|32
1613322020000|2021-02-14 17:00:20|703.56|699.56|703.79|699.79|703.79|699.79|703.21|699.21|23
1613322030000|2021-02-14 17:00:30|703.83|699.83|703.85|699.85|704.18|700.18|703.83|699.83|32
1613322040000|2021-02-14 17:00:40|703.86|699.86|703.85|699.85|703.89|699.89|703.67|699.67|23
1613322050000|2021-02-14 17:00:50|703.98|699.98|703.67|699.67|704.06|700.06|703.67|699.67|28
1613322060000|2021-02-14 17:01:00|703.54|699.54|703.56|699.56|703.66|699.66|703.54|699.54|18
1613322070000|2021-02-14 17:01:10|703.57|699.57|703.67|699.67|703.69|699.69|703.45|699.45|18
1613322080000|2021-02-14 17:01:20|703.65|699.65|704.21|700.21|704.29|700.29|703.65|699.65|31
1613322090000|2021-02-14 17:01:30|704.2|700.2|704.16|700.16|704.27|700.27|704.16|700.16|26
1613322100000|2021-02-14 17:01:40|704.19|700.19|703.76|699.76|704.21|700.21|703.76|699.76|19
1613322110000|2021-02-14 17:01:50|703.77|699.77|703.6|699.6|704.03|700.03|703.6|699.6|25
1613322120000|2021-02-14 17:02:00|703.71|699.71|703.57|699.57|703.85|699.85|703.49|699.49|32
1613322130000|2021-02-14 17:02:10|703.58|699.58|703.88|699.88|703.94|699.94|703.53|699.53|24
1613322140000|2021-02-14 17:02:20|703.83|699.83|703.63|699.63|703.88|699.88|703.5|699.5|30
1613322150000|2021-02-14 17:02:30|703.62|699.62|703.48|699.48|703.68|699.68|703.28|699.28|26
1613322160000|2021-02-14 17:02:40|703.46|699.46|702.79|698.79|703.46|699.46|702.78|698.78|30
1613322170000|2021-02-14 17:02:50|702.78|698.78|702.36|698.36|702.94|698.94|702.36|698.36|27
1613322180000|2021-02-14 17:03:00|702.35|698.35|702.26|698.26|702.36|698.36|702.24|698.24|22
1613322190000|2021-02-14 17:03:10|702.25|698.25|701.61|697.61|702.26|698.26|701.45|697.45|22
1613322200000|2021-02-14 17:03:20|701.33|697.33|702.13|698.13|702.3|698.3|701.32|697.32|34
1613322210000|2021-02-14 17:03:30|702.2|698.2|702.12|698.12|702.44|698.44|702.1|698.1|30
1613322220000|2021-02-14 17:03:40|702.11|698.11|702|698|702.14|698.14|701.91|697.91|35
1613322230000|2021-02-14 17:03:50|702.02|698.02|701.82|697.82|702.11|698.11|701.82|697.82|24
1613322240000|2021-02-14 17:04:00|701.83|697.83|702.58|698.58|702.64|698.64|701.82|697.82|24
1613322250000|2021-02-14 17:04:10|702.61|698.61|702.38|698.38|702.61|698.61|702.32|698.32|25
1613322260000|2021-02-14 17:04:20|702.47|698.47|702.23|698.23|702.57|698.57|702.23|698.23|25
1613322270000|2021-02-14 17:04:30|702.24|698.24|701.59|697.59|702.25|698.25|701.56|697.56|29
1613322280000|2021-02-14 17:04:40|701.58|697.58|701.29|697.29|701.68|697.68|701.29|697.29|27
1613322290000|2021-02-14 17:04:50|701.27|697.27|700.28|696.28|701.27|697.27|700.28|696.28|33
1613322300000|2021-02-14 17:05:00|700.25|696.25|699.43|695.43|700.25|696.25|699.34|695.34|31
1613322310000|2021-02-14 17:05:10|699.4|695.4|699.28|695.28|699.51|695.51|699.15|695.15|30
1613322320000|2021-02-14 17:05:20|699.2|695.2|699.05|695.05|699.2|695.2|698.79|694.79|31
1613322330000|2021-02-14 17:05:30|699.06|695.06|698.94|694.94|699.48|695.48|698.92|694.92|33
1613322340000|2021-02-14 17:05:40|698.93|694.93|698.17|694.17|698.94|694.94|698.16|694.16|32
1613322350000|2021-02-14 17:05:50|698.16|694.16|698.17|694.17|698.26|694.26|697.98|693.98|18
1613322360000|2021-02-14 17:06:00|698.19|694.19|699.07|695.07|699.09|695.09|698.13|694.13|30
1613322370000|2021-02-14 17:06:10|699.08|695.08|699.12|695.12|699.13|695.13|698.91|694.91|14
1613322380000|2021-02-14 17:06:20|699.08|695.08|698.75|694.75|699.15|695.15|698.75|694.75|23
1613322390000|2021-02-14 17:06:30|698.7|694.7|698.55|694.55|698.88|694.88|698.36|694.36|30
1613322400000|2021-02-14 17:06:40|698.44|694.44|698.18|694.18|698.45|694.45|698.14|694.14|28
1613322410000|2021-02-14 17:06:50|698.09|694.09|698.55|694.55|698.55|694.55|698.09|694.09|19
1613322420000|2021-02-14 17:07:00|698.57|694.57|698.34|694.34|698.59|694.59|698.27|694.27|29
1613322430000|2021-02-14 17:07:10|698.36|694.36|698.36|694.36|698.61|694.61|698.36|694.36|25
1613322440000|2021-02-14 17:07:20|698.31|694.31|698.45|694.45|698.46|694.46|698.18|694.18|26
1613322450000|2021-02-14 17:07:30|698.52|694.52|698.5|694.5|699.11|695.11|698.5|694.5|28
1613322460000|2021-02-14 17:07:40|698.49|694.49|698.55|694.55|698.75|694.75|698.43|694.43|27
1613322470000|2021-02-14 17:07:50|698.56|694.56|698.25|694.25|698.64|694.64|698.25|694.25|22
1613322480000|2021-02-14 17:08:00|698.24|694.24|698.05|694.05|698.24|694.24|698.05|694.05|21
1613322490000|2021-02-14 17:08:10|698.01|694.01|697.09|693.09|698.01|694.01|696.95|692.95|27
1613322500000|2021-02-14 17:08:20|697.08|693.08|698.16|694.16|698.44|694.44|697.08|693.08|35
1613322510000|2021-02-14 17:08:30|698.14|694.14|697.78|693.78|698.17|694.17|697.58|693.58|25
1613322520000|2021-02-14 17:08:40|697.79|693.79|697.67|693.67|698.16|694.16|697.63|693.63|26
1613322530000|2021-02-14 17:08:50|697.62|693.62|697.13|693.13|697.64|693.64|696.81|692.81|33
1613322540000|2021-02-14 17:09:00|697.1|693.1|698.05|694.05|698.06|694.06|697.1|693.1|31
1613322550000|2021-02-14 17:09:10|698.04|694.04|697.82|693.82|698.08|694.08|697.46|693.46|34
1613322560000|2021-02-14 17:09:20|697.98|693.98|697.69|693.69|698.09|694.09|697.65|693.65|25
1613322570000|2021-02-14 17:09:30|697.6|693.6|696.89|692.89|697.6|693.6|696.89|692.89|25
1613322580000|2021-02-14 17:09:40|696.88|692.88|696.85|692.85|697.04|693.04|696.84|692.84|23
1613322590000|2021-02-14 17:09:50|696.84|692.84|696.76|692.76|696.86|692.86|696.56|692.56|31
1613322600000|2021-02-14 17:10:00|696.74|692.74|695.91|691.91|696.74|692.74|695.81|691.81|25
1613322610000|2021-02-14 17:10:10|695.88|691.88|695.98|691.98|696.32|692.32|695.88|691.88|30
1613322620000|2021-02-14 17:10:20|695.96|691.96|697.05|693.05|697.05|693.05|695.96|691.96|29
1613322630000|2021-02-14 17:10:30|697.06|693.06|696.19|692.19|697.06|693.06|696.12|692.12|34
1613322640000|2021-02-14 17:10:40|696.13|692.13|696.37|692.37|696.73|692.73|696.07|692.07|33
1613322650000|2021-02-14 17:10:50|696.35|692.35|696.03|692.03|696.36|692.36|695.96|691.96|30
1613322660000|2021-02-14 17:11:00|696.02|692.02|695.37|691.37|696.13|692.13|695.37|691.37|36
1613322670000|2021-02-14 17:11:10|695.35|691.35|694.98|690.98|695.54|691.54|694.98|690.98|35
1613322680000|2021-02-14 17:11:20|694.97|690.97|694.66|690.66|695.07|691.07|694.66|690.66|24
1613322690000|2021-02-14 17:11:30|694.65|690.65|695.31|691.31|695.5|691.5|694.49|690.49|31
1613322700000|2021-02-14 17:11:40|695.3|691.3|695.22|691.22|695.32|691.32|694.96|690.96|25
1613322710000|2021-02-14 17:11:50|695.23|691.23|694.93|690.93|695.29|691.29|694.93|690.93|27
1613322720000|2021-02-14 17:12:00|694.96|690.96|695.69|691.69|695.71|691.71|694.96|690.96|28
1613322730000|2021-02-14 17:12:10|695.67|691.67|695.39|691.39|695.67|691.67|695.35|691.35|27
1613322740000|2021-02-14 17:12:20|695.4|691.4|695.57|691.57|695.93|691.93|695.24|691.24|30
1613322750000|2021-02-14 17:12:30|695.59|691.59|696.24|692.24|696.34|692.34|695.59|691.59|29
1613322760000|2021-02-14 17:12:40|696.28|692.28|695.7|691.7|696.28|692.28|695.7|691.7|28
1613322770000|2021-02-14 17:12:50|695.68|691.68|695.52|691.52|695.7|691.7|695.23|691.23|27
1613322780000|2021-02-14 17:13:00|695.53|691.53|696.45|692.45|696.45|692.45|695.53|691.53|24
1613322790000|2021-02-14 17:13:10|696.49|692.49|696.61|692.61|696.61|692.61|696.34|692.34|29
1613322800000|2021-02-14 17:13:20|696.6|692.6|696.65|692.65|696.65|692.65|696.5|692.5|20
1613322810000|2021-02-14 17:13:30|696.67|692.67|696.76|692.76|696.78|692.78|696.6|692.6|15
1613322820000|2021-02-14 17:13:40|696.75|692.75|697.58|693.58|697.58|693.58|696.69|692.69|24
1613322830000|2021-02-14 17:13:50|697.68|693.68|698.11|694.11|698.11|694.11|697.21|693.21|32
1613322840000|2021-02-14 17:14:00|698.12|694.12|698.2|694.2|698.26|694.26|697.99|693.99|28
1613322850000|2021-02-14 17:14:10|698.19|694.19|697.47|693.47|698.19|694.19|697.47|693.47|25
1613322860000|2021-02-14 17:14:20|697.4|693.4|697.85|693.85|697.85|693.85|697.4|693.4|31
1613322870000|2021-02-14 17:14:30|697.88|693.88|698.1|694.1|698.1|694.1|697.39|693.39|33
1613322880000|2021-02-14 17:14:40|698.13|694.13|697.89|693.89|698.13|694.13|697.88|693.88|28
1613322890000|2021-02-14 17:14:50|697.62|693.62|698.39|694.39|698.39|694.39|697.62|693.62|30
1613322900000|2021-02-14 17:15:00|698.4|694.4|697.88|693.88|698.4|694.4|697.77|693.77|32
1613322910000|2021-02-14 17:15:10|697.85|693.85|697.91|693.91|697.92|693.92|697.45|693.45|27
1613322920000|2021-02-14 17:15:20|697.94|693.94|697.55|693.55|697.94|693.94|697.55|693.55|20
1613322930000|2021-02-14 17:15:30|697.51|693.51|697.67|693.67|697.71|693.71|697.5|693.5|26
1613322940000|2021-02-14 17:15:40|697.68|693.68|697.22|693.22|697.7|693.7|697.22|693.22|23
1613322950000|2021-02-14 17:15:50|696.96|692.96|697.04|693.04|697.16|693.16|696.94|692.94|23
1613322960000|2021-02-14 17:16:00|697.05|693.05|697.74|693.74|697.74|693.74|697.05|693.05|17
1613322970000|2021-02-14 17:16:10|697.83|693.83|697.15|693.15|697.83|693.83|697.11|693.11|33
1613322980000|2021-02-14 17:16:20|697.08|693.08|696.58|692.58|697.13|693.13|696.53|692.53|21
1613322990000|2021-02-14 17:16:30|696.61|692.61|697.08|693.08|697.11|693.11|696.61|692.61|17
1613323000000|2021-02-14 17:16:40|697.04|693.04|696.46|692.46|697.04|693.04|696.46|692.46|32
1613323010000|2021-02-14 17:16:50|696.47|692.47|696.27|692.27|696.47|692.47|696.16|692.16|27
1613323020000|2021-02-14 17:17:00|696.3|692.3|695.69|691.69|696.31|692.31|695.52|691.52|34
1613323030000|2021-02-14 17:17:10|695.71|691.71|695.69|691.69|695.77|691.77|695.66|691.66|17
1613323040000|2021-02-14 17:17:20|695.67|691.67|695.43|691.43|695.69|691.69|695.31|691.31|28
1613323050000|2021-02-14 17:17:30|695.48|691.48|696.2|692.2|696.2|692.2|695.48|691.48|28
1613323060000|2021-02-14 17:17:40|696.3|692.3|696.71|692.71|696.9|692.9|696.3|692.3|34
1613323070000|2021-02-14 17:17:50|696.72|692.72|696.89|692.89|696.91|692.91|696.71|692.71|26
1613323080000|2021-02-14 17:18:00|696.88|692.88|696.87|692.87|697.03|693.03|696.87|692.87|22
1613323090000|2021-02-14 17:18:10|696.88|692.88|696.85|692.85|697.07|693.07|696.85|692.85|22
1613323100000|2021-02-14 17:18:20|696.86|692.86|696.27|692.27|696.86|692.86|696.27|692.27|23
1613323110000|2021-02-14 17:18:30|696.17|692.17|696.23|692.23|696.24|692.24|696.17|692.17|10
1613323120000|2021-02-14 17:18:40|696.18|692.18|696.31|692.31|696.43|692.43|696.12|692.12|32
1613323130000|2021-02-14 17:18:50|696.3|692.3|696.29|692.29|696.31|692.31|696.28|692.28|8
1613323140000|2021-02-14 17:19:00|696.27|692.27|696.2|692.2|696.28|692.28|696.2|692.2|20
1613323150000|2021-02-14 17:19:10|696.24|692.24|696.95|692.95|696.97|692.97|696.22|692.22|23
1613323160000|2021-02-14 17:19:20|696.96|692.96|697.12|693.12|697.13|693.13|696.96|692.96|24
1613323170000|2021-02-14 17:19:30|697.11|693.11|697.21|693.21|697.35|693.35|697.11|693.11|26
1613323180000|2021-02-14 17:19:40|697.22|693.22|697.2|693.2|697.26|693.26|697.19|693.19|24
1613323190000|2021-02-14 17:19:50|697.19|693.19|697.28|693.28|697.32|693.32|697.19|693.19|6
1613323200000|2021-02-14 17:20:00|697.26|693.26|697.06|693.06|697.27|693.27|697.03|693.03|22
1613323210000|2021-02-14 17:20:10|696.91|692.91|697.1|693.1|697.1|693.1|696.52|692.52|29
1613323220000|2021-02-14 17:20:20|697.09|693.09|696.99|692.99|697.27|693.27|696.99|692.99|24
1613323230000|2021-02-14 17:20:30|696.98|692.98|696.87|692.87|696.98|692.98|696.83|692.83|20
1613323240000|2021-02-14 17:20:40|696.85|692.85|696.73|692.73|696.85|692.85|696.73|692.73|22
1613323250000|2021-02-14 17:20:50|696.72|692.72|696.33|692.33|696.73|692.73|696.29|692.29|21
1613323260000|2021-02-14 17:21:00|696.35|692.35|696.11|692.11|696.35|692.35|696.06|692.06|23
1613323270000|2021-02-14 17:21:10|696.08|692.08|695.84|691.84|696.15|692.15|695.8|691.8|21
1613323280000|2021-02-14 17:21:20|695.83|691.83|695.84|691.84|695.85|691.85|695.76|691.76|8
1613323290000|2021-02-14 17:21:30|695.83|691.83|695.8|691.8|695.84|691.84|695.65|691.65|20
1613323300000|2021-02-14 17:21:40|695.81|691.81|695.81|691.81|695.85|691.85|695.64|691.64|17
1613323310000|2021-02-14 17:21:50|695.82|691.82|695.87|691.87|695.89|691.89|695.62|691.62|31
1613323320000|2021-02-14 17:22:00|695.86|691.86|695.54|691.54|695.87|691.87|695.53|691.53|26
1613323330000|2021-02-14 17:22:10|695.37|691.37|694.4|690.4|695.37|691.37|694.4|690.4|32
1613323340000|2021-02-14 17:22:20|694.39|690.39|694.48|690.48|694.55|690.55|694.33|690.33|27
1613323350000|2021-02-14 17:22:30|694.5|690.5|695.15|691.15|695.15|691.15|694.46|690.46|21
1613323360000|2021-02-14 17:22:40|695.16|691.16|695.02|691.02|695.17|691.17|695|691|19
1613323370000|2021-02-14 17:22:50|695|691|695.13|691.13|695.13|691.13|694.6|690.6|29
1613323380000|2021-02-14 17:23:00|695.11|691.11|694.96|690.96|695.47|691.47|694.95|690.95|33
1613323390000|2021-02-14 17:23:10|694.97|690.97|695.74|691.74|695.92|691.92|694.97|690.97|29
1613323400000|2021-02-14 17:23:20|695.75|691.75|696.18|692.18|696.25|692.25|695.75|691.75|24
1613323410000|2021-02-14 17:23:30|696.17|692.17|695.95|691.95|696.23|692.23|695.53|691.53|36
1613323420000|2021-02-14 17:23:40|695.93|691.93|696.21|692.21|696.21|692.21|695.91|691.91|26
1613323430000|2021-02-14 17:23:50|696.22|692.22|697.08|693.08|697.09|693.09|696.06|692.06|30
1613323440000|2021-02-14 17:24:00|697.02|693.02|697.44|693.44|697.44|693.44|697|693|26
1613323450000|2021-02-14 17:24:10|697.43|693.43|698.19|694.19|698.19|694.19|697.43|693.43|23
1613323460000|2021-02-14 17:24:20|698.16|694.16|698.91|694.91|698.91|694.91|698.06|694.06|30
1613323470000|2021-02-14 17:24:30|698.94|694.94|699.29|695.29|699.93|695.93|698.94|694.94|30
1613323480000|2021-02-14 17:24:40|699.28|695.28|699.37|695.37|699.43|695.43|698.86|694.86|33
1613323490000|2021-02-14 17:24:50|699.38|695.38|699.73|695.73|699.76|695.76|699.17|695.17|26
1613323500000|2021-02-14 17:25:00|699.74|695.74|700.07|696.07|700.07|696.07|699.41|695.41|31
1613323510000|2021-02-14 17:25:10|700.08|696.08|700.54|696.54|700.76|696.76|700.07|696.07|28
1613323520000|2021-02-14 17:25:20|700.57|696.57|699.46|695.46|700.74|696.74|699.45|695.45|33
1613323530000|2021-02-14 17:25:30|699.47|695.47|700.51|696.51|700.59|696.59|699.43|695.43|33
1613323540000|2021-02-14 17:25:40|700.48|696.48|701.27|697.27|701.33|697.33|700.48|696.48|28
1613323550000|2021-02-14 17:25:50|701.26|697.26|700.76|696.76|701.27|697.27|700.76|696.76|30
1613323560000|2021-02-14 17:26:00|700.71|696.71|700.8|696.8|700.98|696.98|700.53|696.53|30
1613323570000|2021-02-14 17:26:10|700.72|696.72|700.74|696.74|700.97|696.97|700.63|696.63|29
1613323580000|2021-02-14 17:26:20|700.73|696.73|700.25|696.25|700.78|696.78|700.18|696.18|25
1613323590000|2021-02-14 17:26:30|700.36|696.36|700.73|696.73|701.05|697.05|700.25|696.25|31
1613323600000|2021-02-14 17:26:40|700.82|696.82|700.51|696.51|700.94|696.94|700.51|696.51|28
1613323610000|2021-02-14 17:26:50|700.52|696.52|699.49|695.49|700.52|696.52|699.47|695.47|30
1613323620000|2021-02-14 17:27:00|699.52|695.52|699.17|695.17|699.53|695.53|698.86|694.86|28
1613323630000|2021-02-14 17:27:10|699.18|695.18|699.21|695.21|699.42|695.42|699.04|695.04|33
1613323640000|2021-02-14 17:27:20|699.19|695.19|699.02|695.02|699.3|695.3|698.98|694.98|26
1613323650000|2021-02-14 17:27:30|699.01|695.01|698.55|694.55|699.01|695.01|698.45|694.45|25
1613323660000|2021-02-14 17:27:40|698.51|694.51|698.49|694.49|698.76|694.76|698.47|694.47|30
1613323670000|2021-02-14 17:27:50|698.51|694.51|698.39|694.39|698.52|694.52|698.38|694.38|25
1613323680000|2021-02-14 17:28:00|698.4|694.4|697.59|693.59|698.47|694.47|697.59|693.59|31
1613323690000|2021-02-14 17:28:10|697.57|693.57|696.8|692.8|697.6|693.6|696.79|692.79|35
1613323700000|2021-02-14 17:28:20|696.77|692.77|696.55|692.55|696.86|692.86|696.42|692.42|25
1613323710000|2021-02-14 17:28:30|696.54|692.54|696.39|692.39|696.54|692.54|696.15|692.15|24
1613323720000|2021-02-14 17:28:40|696.46|692.46|696.37|692.37|696.61|692.61|696.17|692.17|22
1613323730000|2021-02-14 17:28:50|696.36|692.36|696.48|692.48|696.59|692.59|696|692|25
1613323740000|2021-02-14 17:29:00|696.46|692.46|696.57|692.57|696.76|692.76|696.28|692.28|28
1613323750000|2021-02-14 17:29:10|696.61|692.61|697.05|693.05|697.06|693.06|696.55|692.55|22
1613323760000|2021-02-14 17:29:20|697.06|693.06|697.34|693.34|697.39|693.39|696.96|692.96|33
1613323770000|2021-02-14 17:29:30|697.33|693.33|697.95|693.95|697.97|693.97|697.07|693.07|33
1613323780000|2021-02-14 17:29:40|697.98|693.98|699.3|695.3|699.3|695.3|697.98|693.98|34
1613323790000|2021-02-14 17:29:50|699.31|695.31|699.1|695.1|699.32|695.32|699.04|695.04|22
1613323800000|2021-02-14 17:30:00|699.32|695.32|699.02|695.02|699.32|695.32|699.02|695.02|21
1613323810000|2021-02-14 17:30:10|699.03|695.03|699.04|695.04|699.05|695.05|698.96|694.96|17
1613323820000|2021-02-14 17:30:20|699.03|695.03|698.97|694.97|699.09|695.09|698.97|694.97|20
1613323830000|2021-02-14 17:30:30|698.9|694.9|699.01|695.01|699.01|695.01|698.71|694.71|33
1613323840000|2021-02-14 17:30:40|699.03|695.03|699.44|695.44|699.48|695.48|699.03|695.03|30
1613323850000|2021-02-14 17:30:50|699.43|695.43|698.93|694.93|699.43|695.43|698.92|694.92|29
1613323860000|2021-02-14 17:31:00|698.94|694.94|698.5|694.5|698.94|694.94|698.25|694.25|25
1613323870000|2021-02-14 17:31:10|698.49|694.49|698.27|694.27|698.5|694.5|698.27|694.27|15
1613323880000|2021-02-14 17:31:20|698.3|694.3|698.28|694.28|698.33|694.33|698.15|694.15|29
1613323890000|2021-02-14 17:31:30|698.27|694.27|698.81|694.81|698.84|694.84|698.23|694.23|27
1613323900000|2021-02-14 17:31:40|698.82|694.82|698.77|694.77|698.88|694.88|698.71|694.71|21
1613323910000|2021-02-14 17:31:50|698.47|694.47|698.18|694.18|698.78|694.78|698.1|694.1|18
1613323920000|2021-02-14 17:32:00|698.17|694.17|697.25|693.25|698.19|694.19|697.21|693.21|26
1613323930000|2021-02-14 17:32:10|697.26|693.26|696.93|692.93|697.28|693.28|696.86|692.86|28
1613323940000|2021-02-14 17:32:20|696.89|692.89|696.8|692.8|696.99|692.99|696.79|692.79|29
1613323950000|2021-02-14 17:32:30|696.81|692.81|696.65|692.65|696.95|692.95|696.5|692.5|19
1613323960000|2021-02-14 17:32:40|696.69|692.69|696.67|692.67|696.69|692.69|696.61|692.61|15
1613323970000|2021-02-14 17:32:50|696.66|692.66|696.36|692.36|696.67|692.67|696.3|692.3|23
1613323980000|2021-02-14 17:33:00|696.35|692.35|696.75|692.75|696.78|692.78|696.35|692.35|26
1613323990000|2021-02-14 17:33:10|696.73|692.73|697.54|693.54|697.56|693.56|696.53|692.53|23
1613324000000|2021-02-14 17:33:20|697.55|693.55|697.52|693.52|697.55|693.55|697.36|693.36|22
1613324010000|2021-02-14 17:33:30|697.53|693.53|697.38|693.38|697.62|693.62|697.38|693.38|24
1613324020000|2021-02-14 17:33:40|697.39|693.39|697.06|693.06|697.39|693.39|696.91|692.91|24
1613324030000|2021-02-14 17:33:50|697.07|693.07|697|693|697.07|693.07|697|693|17
1613324040000|2021-02-14 17:34:00|696.89|692.89|696.38|692.38|696.89|692.89|696.2|692.2|23
1613324050000|2021-02-14 17:34:10|696.37|692.37|696.71|692.71|696.88|692.88|696.12|692.12|27
1613324060000|2021-02-14 17:34:20|696.7|692.7|696.85|692.85|696.85|692.85|696.69|692.69|20
1613324070000|2021-02-14 17:34:30|696.88|692.88|696.51|692.51|697.08|693.08|696.19|692.19|25
1613324080000|2021-02-14 17:34:40|696.52|692.52|695.81|691.81|696.58|692.58|695.77|691.77|30
1613324090000|2021-02-14 17:34:50|695.73|691.73|695.4|691.4|695.73|691.73|695.37|691.37|32
1613324100000|2021-02-14 17:35:00|695.41|691.41|695.39|691.39|695.47|691.47|695.36|691.36|26
1613324110000|2021-02-14 17:35:10|695.34|691.34|695.34|691.34|695.35|691.35|695.26|691.26|13
1613324120000|2021-02-14 17:35:20|695.33|691.33|695.29|691.29|695.33|691.33|695.27|691.27|14
1613324130000|2021-02-14 17:35:30|695.27|691.27|694.98|690.98|695.29|691.29|694.98|690.98|19
1613324140000|2021-02-14 17:35:40|694.97|690.97|692.76|688.76|694.97|690.97|692.76|688.76|31
1613324150000|2021-02-14 17:35:50|692.75|688.75|692.93|688.93|693.12|689.12|692.32|688.32|34
1613324160000|2021-02-14 17:36:00|693.06|689.06|692.64|688.64|693.36|689.36|692.54|688.54|28
1613324170000|2021-02-14 17:36:10|692.78|688.78|693.19|689.19|693.19|689.19|692.68|688.68|33
1613324180000|2021-02-14 17:36:20|693.21|689.21|694|690|694|690|693.08|689.08|35
1613324190000|2021-02-14 17:36:30|694.01|690.01|693.03|689.03|694.24|690.24|693.02|689.02|33
1613324200000|2021-02-14 17:36:40|693.04|689.04|693|689|693.4|689.4|692.52|688.52|30
1613324210000|2021-02-14 17:36:50|692.96|688.96|692.61|688.61|693.01|689.01|692.61|688.61|28
1613324220000|2021-02-14 17:37:00|692.69|688.69|692.8|688.8|693.22|689.22|692.61|688.61|23
1613324230000|2021-02-14 17:37:10|692.79|688.79|693.01|689.01|693.01|689.01|692.6|688.6|21
1613324240000|2021-02-14 17:37:20|692.86|688.86|693.4|689.4|693.44|689.44|692.86|688.86|23
1613324250000|2021-02-14 17:37:30|693.41|689.41|693.32|689.32|693.41|689.41|693.27|689.27|30
1613324260000|2021-02-14 17:37:40|693.37|689.37|693.58|689.58|693.58|689.58|693.31|689.31|23
1613324270000|2021-02-14 17:37:50|693.9|689.9|693.54|689.54|694.13|690.13|693.42|689.42|29
1613324280000|2021-02-14 17:38:00|693.46|689.46|693.27|689.27|693.58|689.58|693.21|689.21|25
1613324290000|2021-02-14 17:38:10|693.28|689.28|693.14|689.14|693.5|689.5|693.14|689.14|19
1613324300000|2021-02-14 17:38:20|693.21|689.21|693.3|689.3|693.37|689.37|693.21|689.21|15
1613324310000|2021-02-14 17:38:30|693.26|689.26|692.26|688.26|693.32|689.32|692.25|688.25|25
1613324320000|2021-02-14 17:38:40|692.25|688.25|692.33|688.33|692.44|688.44|692.15|688.15|22
1613324330000|2021-02-14 17:38:50|692.16|688.16|692.29|688.29|692.35|688.35|692.14|688.14|17
1613324340000|2021-02-14 17:39:00|692.28|688.28|692.5|688.5|692.5|688.5|692.27|688.27|23
1613324350000|2021-02-14 17:39:10|692.49|688.49|692.89|688.89|693.15|689.15|692.48|688.48|30
1613324360000|2021-02-14 17:39:20|692.98|688.98|693.52|689.52|693.52|689.52|692.92|688.92|26
1613324370000|2021-02-14 17:39:30|693.64|689.64|693.33|689.33|693.74|689.74|693.18|689.18|29
1613324380000|2021-02-14 17:39:40|693.34|689.34|692.91|688.91|693.35|689.35|692.75|688.75|24
1613324390000|2021-02-14 17:39:50|692.93|688.93|692.33|688.33|692.94|688.94|692.33|688.33|20
1613324400000|2021-02-14 17:40:00|692.5|688.5|692.8|688.8|692.8|688.8|692.5|688.5|27
1613324410000|2021-02-14 17:40:10|692.81|688.81|692.92|688.92|693.09|689.09|692.51|688.51|23
1613324420000|2021-02-14 17:40:20|693|689|693.94|689.94|693.94|689.94|693|689|20
1613324430000|2021-02-14 17:40:30|693.93|689.93|693.62|689.62|693.93|689.93|693.54|689.54|17
1613324440000|2021-02-14 17:40:40|693.61|689.61|692.6|688.6|693.61|689.61|692.58|688.58|25
1613324450000|2021-02-14 17:40:50|692.62|688.62|692.62|688.62|692.89|688.89|692.6|688.6|19
1613324460000|2021-02-14 17:41:00|692.8|688.8|693.63|689.63|693.9|689.9|692.7|688.7|33
1613324470000|2021-02-14 17:41:10|693.64|689.64|693.15|689.15|693.71|689.71|693.11|689.11|19
1613324480000|2021-02-14 17:41:20|693.16|689.16|692.97|688.97|693.16|689.16|692.78|688.78|37
1613324490000|2021-02-14 17:41:30|692.83|688.83|693.04|689.04|693.04|689.04|692.61|688.61|13
1613324500000|2021-02-14 17:41:40|692.92|688.92|693.04|689.04|693.27|689.27|692.9|688.9|29
1613324510000|2021-02-14 17:41:50|693.03|689.03|693.22|689.22|693.23|689.23|692.92|688.92|22
1613324520000|2021-02-14 17:42:00|693.21|689.21|692.92|688.92|693.22|689.22|692.35|688.35|27
1613324530000|2021-02-14 17:42:10|692.91|688.91|692.66|688.66|693.29|689.29|692.66|688.66|33
1613324540000|2021-02-14 17:42:20|692.58|688.58|692.51|688.51|692.66|688.66|692.25|688.25|33
1613324550000|2021-02-14 17:42:30|692.5|688.5|692.29|688.29|692.94|688.94|692.29|688.29|32
1613324560000|2021-02-14 17:42:40|692.35|688.35|692.4|688.4|692.46|688.46|692.26|688.26|25
1613324570000|2021-02-14 17:42:50|692.07|688.07|691.12|687.12|692.1|688.1|691.12|687.12|27
1613324580000|2021-02-14 17:43:00|691.08|687.08|691.41|687.41|691.51|687.51|690.95|686.95|30
1613324590000|2021-02-14 17:43:10|691.4|687.4|691.85|687.85|691.85|687.85|691.29|687.29|34
1613324600000|2021-02-14 17:43:20|691.86|687.86|693.31|689.31|693.31|689.31|691.86|687.86|29
1613324610000|2021-02-14 17:43:30|693.34|689.34|693.8|689.8|693.83|689.83|692.25|688.25|31
1613324620000|2021-02-14 17:43:40|693.86|689.86|693.86|689.86|693.92|689.92|693.5|689.5|34
1613324630000|2021-02-14 17:43:50|693.74|689.74|693.01|689.01|693.75|689.75|692.99|688.99|35
1613324640000|2021-02-14 17:44:00|693.03|689.03|694.49|690.49|694.49|690.49|693.03|689.03|36
1613324650000|2021-02-14 17:44:10|694.53|690.53|694.85|690.85|694.85|690.85|693.81|689.81|32
1613324660000|2021-02-14 17:44:20|694.78|690.78|695.73|691.73|696.37|692.37|694.75|690.75|33
1613324670000|2021-02-14 17:44:30|695.7|691.7|695.53|691.53|695.94|691.94|695.27|691.27|31
1613324680000|2021-02-14 17:44:40|695.44|691.44|695.62|691.62|695.71|691.71|695.25|691.25|32
1613324690000|2021-02-14 17:44:50|695.64|691.64|695.39|691.39|695.83|691.83|695.29|691.29|28
1613324700000|2021-02-14 17:45:00|695.55|691.55|694.6|690.6|695.55|691.55|694.6|690.6|29
1613324710000|2021-02-14 17:45:10|694.75|690.75|694.88|690.88|694.95|690.95|694.59|690.59|30
1613324720000|2021-02-14 17:45:20|694.89|690.89|695.06|691.06|695.1|691.1|694.84|690.84|24
1613324730000|2021-02-14 17:45:30|695.05|691.05|696.19|692.19|696.23|692.23|695.04|691.04|31
1613324740000|2021-02-14 17:45:40|696.09|692.09|696.29|692.29|696.51|692.51|695.92|691.92|33
1613324750000|2021-02-14 17:45:50|696.36|692.36|696.12|692.12|696.52|692.52|696.12|692.12|30
1613324760000|2021-02-14 17:46:00|696.06|692.06|695.67|691.67|696.28|692.28|695.62|691.62|27
1613324770000|2021-02-14 17:46:10|695.72|691.72|695.7|691.7|695.89|691.89|695.67|691.67|25
1613324780000|2021-02-14 17:46:20|695.69|691.69|695.59|691.59|696.13|692.13|695.59|691.59|31
1613324790000|2021-02-14 17:46:30|695.63|691.63|694.83|690.83|695.63|691.63|694.83|690.83|22
1613324800000|2021-02-14 17:46:40|694.73|690.73|693.71|689.71|694.97|690.97|693.71|689.71|31
1613324810000|2021-02-14 17:46:50|693.53|689.53|693.39|689.39|693.59|689.59|692.94|688.94|32
1613324820000|2021-02-14 17:47:00|693.38|689.38|693.64|689.64|694.05|690.05|693.15|689.15|35
1613324830000|2021-02-14 17:47:10|693.47|689.47|692.8|688.8|693.81|689.81|692.54|688.54|32
1613324840000|2021-02-14 17:47:20|692.79|688.79|692.71|688.71|692.79|688.79|692.09|688.09|29
1613324850000|2021-02-14 17:47:30|692.76|688.76|692.27|688.27|692.77|688.77|692.26|688.26|18
1613324860000|2021-02-14 17:47:40|692.17|688.17|692.75|688.75|692.95|688.95|692.17|688.17|28
1613324870000|2021-02-14 17:47:50|692.76|688.76|692.7|688.7|692.88|688.88|692.67|688.67|25
1613324880000|2021-02-14 17:48:00|692.71|688.71|692.78|688.78|692.91|688.91|692.63|688.63|26
1613324890000|2021-02-14 17:48:10|692.81|688.81|692.95|688.95|692.98|688.98|692.79|688.79|28
1613324900000|2021-02-14 17:48:20|692.96|688.96|693.34|689.34|693.37|689.37|692.96|688.96|29
1613324910000|2021-02-14 17:48:30|693.35|689.35|693.56|689.56|693.57|689.57|693.27|689.27|24
1613324920000|2021-02-14 17:48:40|693.57|689.57|693.73|689.73|693.78|689.78|693.57|689.57|25
1613324930000|2021-02-14 17:48:50|693.64|689.64|694.01|690.01|694.11|690.11|693.59|689.59|25
1613324940000|2021-02-14 17:49:00|693.99|689.99|694.69|690.69|694.69|690.69|693.99|689.99|29
1613324950000|2021-02-14 17:49:10|694.7|690.7|695.5|691.5|695.5|691.5|694.69|690.69|30
1613324960000|2021-02-14 17:49:20|695.52|691.52|696.24|692.24|696.56|692.56|695.52|691.52|32
1613324970000|2021-02-14 17:49:30|696.16|692.16|695.88|691.88|696.16|692.16|695.81|691.81|27
1613324980000|2021-02-14 17:49:40|695.78|691.78|695.66|691.66|695.99|691.99|695.55|691.55|32
1613324990000|2021-02-14 17:49:50|695.64|691.64|695.86|691.86|695.86|691.86|695.55|691.55|24
1613325000000|2021-02-14 17:50:00|695.83|691.83|695.6|691.6|695.86|691.86|695.58|691.58|22
1613325010000|2021-02-14 17:50:10|695.58|691.58|695.54|691.54|695.58|691.58|695.52|691.52|10
1613325020000|2021-02-14 17:50:20|695.53|691.53|694.84|690.84|695.53|691.53|694.83|690.83|26
1613325030000|2021-02-14 17:50:30|694.86|690.86|694.76|690.76|695.19|691.19|694.76|690.76|33
1613325040000|2021-02-14 17:50:40|694.81|690.81|695.35|691.35|695.35|691.35|694.81|690.81|27
1613325050000|2021-02-14 17:50:50|695.36|691.36|695.33|691.33|695.37|691.37|695.24|691.24|22
1613325060000|2021-02-14 17:51:00|695.34|691.34|694.48|690.48|695.36|691.36|694.48|690.48|34
1613325070000|2021-02-14 17:51:10|694.45|690.45|694.17|690.17|694.66|690.66|694.08|690.08|22
1613325080000|2021-02-14 17:51:20|694.16|690.16|694.21|690.21|694.3|690.3|694.09|690.09|27
1613325090000|2021-02-14 17:51:30|694.2|690.2|693.88|689.88|694.2|690.2|693.71|689.71|25
1613325100000|2021-02-14 17:51:40|693.89|689.89|693.75|689.75|693.89|689.89|693.56|689.56|24
1613325110000|2021-02-14 17:51:50|693.61|689.61|692.75|688.75|693.63|689.63|692.74|688.74|25
1613325120000|2021-02-14 17:52:00|692.72|688.72|692.51|688.51|692.75|688.75|692.33|688.33|24
1613325130000|2021-02-14 17:52:10|692.5|688.5|692.52|688.52|692.54|688.54|692.37|688.37|25
1613325140000|2021-02-14 17:52:20|692.53|688.53|691.59|687.59|692.53|688.53|691.57|687.57|27
1613325150000|2021-02-14 17:52:30|691.61|687.61|691.62|687.62|691.74|687.74|691.55|687.55|27
1613325160000|2021-02-14 17:52:40|691.6|687.6|690.47|686.47|691.61|687.61|690.47|686.47|28
1613325170000|2021-02-14 17:52:50|690.48|686.48|690.77|686.77|690.77|686.77|690.18|686.18|22
1613325180000|2021-02-14 17:53:00|690.97|686.97|692.02|688.02|692.09|688.09|690.88|686.88|37
1613325190000|2021-02-14 17:53:10|692.03|688.03|692.54|688.54|692.65|688.65|692.02|688.02|33
1613325200000|2021-02-14 17:53:20|692.52|688.52|692.66|688.66|692.7|688.7|692.5|688.5|28
1613325210000|2021-02-14 17:53:30|692.65|688.65|692.33|688.33|692.79|688.79|692.24|688.24|26
1613325220000|2021-02-14 17:53:40|692.31|688.31|692.41|688.41|692.42|688.42|691.94|687.94|22
1613325230000|2021-02-14 17:53:50|692.4|688.4|692.05|688.05|692.43|688.43|692.04|688.04|28
1613325240000|2021-02-14 17:54:00|692.04|688.04|691.72|687.72|692.04|688.04|691.58|687.58|29
1613325250000|2021-02-14 17:54:10|691.71|687.71|691.6|687.6|691.75|687.75|691.51|687.51|23
1613325260000|2021-02-14 17:54:20|691.59|687.59|691.77|687.77|691.81|687.81|691.4|687.4|29
1613325270000|2021-02-14 17:54:30|691.79|687.79|691.54|687.54|691.85|687.85|691.43|687.43|21
1613325280000|2021-02-14 17:54:40|691.56|687.56|690.96|686.96|691.56|687.56|690.79|686.79|23
1613325290000|2021-02-14 17:54:50|690.97|686.97|690.79|686.79|690.97|686.97|690.7|686.7|20
1613325300000|2021-02-14 17:55:00|690.85|686.85|690.96|686.96|691.11|687.11|690.7|686.7|27
1613325310000|2021-02-14 17:55:10|690.95|686.95|690.83|686.83|690.97|686.97|690.7|686.7|21
1613325320000|2021-02-14 17:55:20|690.81|686.81|691.07|687.07|691.07|687.07|690.52|686.52|30
1613325330000|2021-02-14 17:55:30|691.13|687.13|691.13|687.13|691.19|687.19|690.97|686.97|21
1613325340000|2021-02-14 17:55:40|691.14|687.14|690.8|686.8|691.19|687.19|690.73|686.73|23
1613325350000|2021-02-14 17:55:50|690.91|686.91|691.07|687.07|691.18|687.18|690.75|686.75|14
1613325360000|2021-02-14 17:56:00|691.06|687.06|691.36|687.36|691.51|687.51|691.04|687.04|32
1613325370000|2021-02-14 17:56:10|691.5|687.5|691.29|687.29|691.53|687.53|691.07|687.07|27
1613325380000|2021-02-14 17:56:20|691.3|687.3|690.4|686.4|691.39|687.39|690.4|686.4|24
1613325390000|2021-02-14 17:56:30|690.41|686.41|690.13|686.13|690.44|686.44|690.12|686.12|25
1613325400000|2021-02-14 17:56:40|689.99|685.99|689.88|685.88|690.08|686.08|689.86|685.86|18
1613325410000|2021-02-14 17:56:50|689.86|685.86|689.94|685.94|690.01|686.01|689.64|685.64|26
1613325420000|2021-02-14 17:57:00|689.97|685.97|689.7|685.7|689.97|685.97|689.65|685.65|28
1613325430000|2021-02-14 17:57:10|689.69|685.69|689.08|685.08|689.81|685.81|689.08|685.08|18
1613325440000|2021-02-14 17:57:20|689.25|685.25|689.75|685.75|689.77|685.77|689.04|685.04|30
1613325450000|2021-02-14 17:57:30|689.78|685.78|689.74|685.74|690.07|686.07|689.62|685.62|32
1613325460000|2021-02-14 17:57:40|689.75|685.75|689.8|685.8|689.82|685.82|689.73|685.73|22
1613325470000|2021-02-14 17:57:50|689.79|685.79|689.86|685.86|689.86|685.86|689.75|685.75|18
1613325480000|2021-02-14 17:58:00|689.93|685.93|689.43|685.43|689.93|685.93|689.39|685.39|31
1613325490000|2021-02-14 17:58:10|689.44|685.44|689.18|685.18|689.65|685.65|688.94|684.94|23
1613325500000|2021-02-14 17:58:20|689.16|685.16|687.69|683.69|689.16|685.16|687.69|683.69|31
1613325510000|2021-02-14 17:58:30|687.67|683.67|687.98|683.98|688.01|684.01|687.63|683.63|19
1613325520000|2021-02-14 17:58:40|688.03|684.03|687.86|683.86|688.52|684.52|687.76|683.76|34
1613325530000|2021-02-14 17:58:50|687.87|683.87|687.62|683.62|687.95|683.95|687.45|683.45|32
1613325540000|2021-02-14 17:59:00|687.54|683.54|687.28|683.28|687.54|683.54|687.14|683.14|31
1613325550000|2021-02-14 17:59:10|687.29|683.29|687.43|683.43|687.54|683.54|687.22|683.22|34
1613325560000|2021-02-14 17:59:20|687.63|683.63|687.3|683.3|687.78|683.78|687.1|683.1|25
1613325570000|2021-02-14 17:59:30|687.33|683.33|687.53|683.53|687.69|683.69|687.06|683.06|36
1613325580000|2021-02-14 17:59:40|687.49|683.49|687.26|683.26|687.69|683.69|687.26|683.26|27
1613325590000|2021-02-14 17:59:50|687.23|683.23|686.81|682.81|687.25|683.25|686.72|682.72|27
1613325600000|2021-02-14 18:00:00|686.79|682.79|686.44|682.44|686.9|682.9|686.42|682.42|32
1613325610000|2021-02-14 18:00:10|686.4|682.4|686.41|682.41|686.43|682.43|686.22|682.22|26
1613325620000|2021-02-14 18:00:20|686.4|682.4|685.73|681.73|686.7|682.7|685.69|681.69|32
1613325630000|2021-02-14 18:00:30|685.67|681.67|685.8|681.8|686.07|682.07|685.66|681.66|25
1613325640000|2021-02-14 18:00:40|685.79|681.79|685.68|681.68|686.27|682.27|685.66|681.66|32
1613325650000|2021-02-14 18:00:50|685.57|681.57|684.77|680.77|685.67|681.67|684.76|680.76|29
1613325660000|2021-02-14 18:01:00|684.76|680.76|684.7|680.7|685.12|681.12|684.58|680.58|26
1613325670000|2021-02-14 18:01:10|684.73|680.73|684.18|680.18|684.82|680.82|684.15|680.15|29
1613325680000|2021-02-14 18:01:20|684.19|680.19|684.25|680.25|684.46|680.46|684.17|680.17|23
1613325690000|2021-02-14 18:01:30|684.27|680.27|685.55|681.55|685.55|681.55|684.15|680.15|34
1613325700000|2021-02-14 18:01:40|685.59|681.59|686.12|682.12|686.65|682.65|685.57|681.57|37
1613325710000|2021-02-14 18:01:50|686.1|682.1|686.03|682.03|686.46|682.46|686.03|682.03|27
1613325720000|2021-02-14 18:02:00|686.02|682.02|686.09|682.09|686.35|682.35|685.98|681.98|29
1613325730000|2021-02-14 18:02:10|685.93|681.93|686.1|682.1|686.11|682.11|685.73|681.73|30
1613325740000|2021-02-14 18:02:20|686.06|682.06|686.25|682.25|686.26|682.26|685.57|681.57|28
1613325750000|2021-02-14 18:02:30|686.26|682.26|686.18|682.18|686.26|682.26|685.88|681.88|29
1613325760000|2021-02-14 18:02:40|686.19|682.19|686.09|682.09|686.37|682.37|686.01|682.01|25
1613325770000|2021-02-14 18:02:50|686.12|682.12|686.57|682.57|687.15|683.15|686.12|682.12|28
1613325780000|2021-02-14 18:03:00|686.68|682.68|686.68|682.68|686.95|682.95|686.41|682.41|27
1613325790000|2021-02-14 18:03:10|686.69|682.69|686.56|682.56|686.69|682.69|686.2|682.2|30
1613325800000|2021-02-14 18:03:20|686.51|682.51|686.66|682.66|686.71|682.71|686.49|682.49|25
1613325810000|2021-02-14 18:03:30|686.67|682.67|686.88|682.88|686.92|682.92|686.67|682.67|19
1613325820000|2021-02-14 18:03:40|686.98|682.98|687.03|683.03|687.03|683.03|686.89|682.89|11
1613325830000|2021-02-14 18:03:50|687.04|683.04|687.67|683.67|687.85|683.85|687.04|683.04|26
1613325840000|2021-02-14 18:04:00|687.76|683.76|688.04|684.04|688.12|684.12|687.5|683.5|29
1613325850000|2021-02-14 18:04:10|688.05|684.05|688.15|684.15|688.18|684.18|687.94|683.94|10
1613325860000|2021-02-14 18:04:20|688.16|684.16|688.32|684.32|688.95|684.95|688.16|684.16|27
1613325870000|2021-02-14 18:04:30|688.31|684.31|688.59|684.59|688.59|684.59|688.24|684.24|29
1613325880000|2021-02-14 18:04:40|688.61|684.61|688.55|684.55|688.64|684.64|688.2|684.2|27
1613325890000|2021-02-14 18:04:50|688.65|684.65|690.05|686.05|690.12|686.12|688.62|684.62|28
1613325900000|2021-02-14 18:05:00|690.04|686.04|690.13|686.13|690.77|686.77|690.04|686.04|29
1613325910000|2021-02-14 18:05:10|690.14|686.14|691.14|687.14|691.19|687.19|690.14|686.14|30
1613325920000|2021-02-14 18:05:20|691.19|687.19|691.44|687.44|691.76|687.76|691.11|687.11|32
1613325930000|2021-02-14 18:05:30|691.4|687.4|691.28|687.28|691.4|687.4|690.86|686.86|36
1613325940000|2021-02-14 18:05:40|690.96|686.96|690.56|686.56|690.96|686.96|690.54|686.54|26
1613325950000|2021-02-14 18:05:50|690.55|686.55|689.8|685.8|690.55|686.55|689.79|685.79|25
1613325960000|2021-02-14 18:06:00|689.83|685.83|690.06|686.06|690.29|686.29|689.8|685.8|24
1613325970000|2021-02-14 18:06:10|689.97|685.97|690.15|686.15|690.17|686.17|689.74|685.74|33
1613325980000|2021-02-14 18:06:20|690.14|686.14|690.28|686.28|690.6|686.6|690.11|686.11|31
1613325990000|2021-02-14 18:06:30|690.15|686.15|689.3|685.3|690.15|686.15|689.22|685.22|33
1613326000000|2021-02-14 18:06:40|689.29|685.29|689.25|685.25|689.53|685.53|689.25|685.25|22
1613326010000|2021-02-14 18:06:50|689.26|685.26|687.94|683.94|689.31|685.31|687.66|683.66|25
1613326020000|2021-02-14 18:07:00|687.87|683.87|688.83|684.83|688.83|684.83|687.87|683.87|31
1613326030000|2021-02-14 18:07:10|689.08|685.08|689.15|685.15|689.29|685.29|688.88|684.88|27
1613326040000|2021-02-14 18:07:20|689.23|685.23|688.76|684.76|689.23|685.23|688.72|684.72|29
1613326050000|2021-02-14 18:07:30|688.85|684.85|690|686|690.02|686.02|688.83|684.83|31
1613326060000|2021-02-14 18:07:40|690.03|686.03|689.8|685.8|690.23|686.23|689.59|685.59|28
1613326070000|2021-02-14 18:07:50|689.82|685.82|689.86|685.86|689.88|685.88|689.76|685.76|24
1613326080000|2021-02-14 18:08:00|689.88|685.88|689.83|685.83|689.9|685.9|689.83|685.83|18
1613326090000|2021-02-14 18:08:10|689.82|685.82|689.73|685.73|689.83|685.83|689.26|685.26|32
1613326100000|2021-02-14 18:08:20|689.75|685.75|690.2|686.2|690.36|686.36|689.75|685.75|31
1613326110000|2021-02-14 18:08:30|690.21|686.21|690.32|686.32|690.43|686.43|690.15|686.15|27
1613326120000|2021-02-14 18:08:40|690.31|686.31|690.61|686.61|690.61|686.61|690.31|686.31|18
1613326130000|2021-02-14 18:08:50|690.62|686.62|691.36|687.36|691.36|687.36|690.6|686.6|28
1613326140000|2021-02-14 18:09:00|691.37|687.37|691.81|687.81|691.83|687.83|691.37|687.37|22
1613326150000|2021-02-14 18:09:10|691.83|687.83|692.48|688.48|692.48|688.48|691.83|687.83|24
1613326160000|2021-02-14 18:09:20|692.53|688.53|692.36|688.36|692.57|688.57|692.25|688.25|19
1613326170000|2021-02-14 18:09:30|692.39|688.39|692.39|688.39|692.4|688.4|692.33|688.33|15
1613326180000|2021-02-14 18:09:40|692.38|688.38|692.49|688.49|692.51|688.51|692.31|688.31|22
1613326190000|2021-02-14 18:09:50|692.51|688.51|692.55|688.55|692.74|688.74|692.44|688.44|22
1613326200000|2021-02-14 18:10:00|692.59|688.59|692.68|688.68|692.72|688.72|692.54|688.54|24
1613326210000|2021-02-14 18:10:10|692.66|688.66|692.66|688.66|692.71|688.71|692.66|688.66|15
1613326220000|2021-02-14 18:10:20|692.64|688.64|692.04|688.04|692.64|688.64|692.03|688.03|33
1613326230000|2021-02-14 18:10:30|692.02|688.02|691.27|687.27|692.02|688.02|691.27|687.27|28
1613326240000|2021-02-14 18:10:40|691.26|687.26|690.64|686.64|691.26|687.26|690.63|686.63|28
1613326250000|2021-02-14 18:10:50|690.6|686.6|690.09|686.09|690.64|686.64|690.09|686.09|19
1613326260000|2021-02-14 18:11:00|690.12|686.12|690.38|686.38|690.6|686.6|690.1|686.1|29
1613326270000|2021-02-14 18:11:10|690.36|686.36|689.76|685.76|690.48|686.48|689.71|685.71|36
1613326280000|2021-02-14 18:11:20|689.74|685.74|689.49|685.49|689.9|685.9|689.48|685.48|28
1613326290000|2021-02-14 18:11:30|689.46|685.46|688.56|684.56|689.46|685.46|688.56|684.56|32
1613326300000|2021-02-14 18:11:40|688.61|684.61|688.23|684.23|688.61|684.61|687.85|683.85|32
1613326310000|2021-02-14 18:11:50|688.22|684.22|688.35|684.35|688.35|684.35|688.2|684.2|18
1613326320000|2021-02-14 18:12:00|688.37|684.37|687.85|683.85|688.38|684.38|687.11|683.11|36
1613326330000|2021-02-14 18:12:10|687.79|683.79|687.98|683.98|687.98|683.98|687.64|683.64|23
1613326340000|2021-02-14 18:12:20|687.99|683.99|687.85|683.85|688.2|684.2|687.82|683.82|35
1613326350000|2021-02-14 18:12:30|687.89|683.89|687.39|683.39|687.97|683.97|687.37|683.37|31
1613326360000|2021-02-14 18:12:40|687.38|683.38|687.63|683.63|687.63|683.63|687.31|683.31|22
1613326370000|2021-02-14 18:12:50|687.64|683.64|687.62|683.62|687.64|683.64|687.51|683.51|15
1613326380000|2021-02-14 18:13:00|687.49|683.49|687.64|683.64|687.64|683.64|687.39|683.39|26
1613326390000|2021-02-14 18:13:10|687.62|683.62|688.82|684.82|688.82|684.82|687.62|683.62|33
1613326400000|2021-02-14 18:13:20|688.83|684.83|688.98|684.98|688.98|684.98|688.77|684.77|14
1613326410000|2021-02-14 18:13:30|688.97|684.97|688.69|684.69|688.98|684.98|688.46|684.46|21
1613326420000|2021-02-14 18:13:40|688.68|684.68|689.52|685.52|689.52|685.52|688.68|684.68|23
1613326430000|2021-02-14 18:13:50|689.49|685.49|689.77|685.77|689.81|685.81|689.48|685.48|28
1613326440000|2021-02-14 18:14:00|689.74|685.74|690.14|686.14|690.14|686.14|689.55|685.55|28
1613326450000|2021-02-14 18:14:10|690.15|686.15|690.27|686.27|690.44|686.44|690|686|27
1613326460000|2021-02-14 18:14:20|690.28|686.28|690.58|686.58|690.58|686.58|690.25|686.25|16
1613326470000|2021-02-14 18:14:30|690.7|686.7|690.7|686.7|690.97|686.97|690.65|686.65|23
1613326480000|2021-02-14 18:14:40|690.72|686.72|691.12|687.12|691.12|687.12|690.62|686.62|24
1613326490000|2021-02-14 18:14:50|691.07|687.07|691.06|687.06|691.48|687.48|691.06|687.06|24
1613326500000|2021-02-14 18:15:00|691.07|687.07|690.85|686.85|691.08|687.08|690.34|686.34|36
1613326510000|2021-02-14 18:15:10|690.89|686.89|691|687|691.12|687.12|690.85|686.85|26
1613326520000|2021-02-14 18:15:20|690.97|686.97|691.11|687.11|691.13|687.13|690.97|686.97|16
1613326530000|2021-02-14 18:15:30|691.15|687.15|691|687|691.25|687.25|690.99|686.99|27
1613326540000|2021-02-14 18:15:40|691.05|687.05|690.74|686.74|691.06|687.06|690.71|686.71|28
1613326550000|2021-02-14 18:15:50|690.75|686.75|690.15|686.15|690.75|686.75|690.15|686.15|25
1613326560000|2021-02-14 18:16:00|690.13|686.13|689.32|685.32|690.13|686.13|689.26|685.26|22
1613326570000|2021-02-14 18:16:10|689.33|685.33|687.39|683.39|689.33|685.33|687.39|683.39|31
1613326580000|2021-02-14 18:16:20|687.67|683.67|687.47|683.47|688.14|684.14|687.47|683.47|34
1613326590000|2021-02-14 18:16:30|687.93|683.93|687.97|683.97|688.53|684.53|687.26|683.26|36
1613326600000|2021-02-14 18:16:40|686.45|682.45|686.49|682.49|686.65|682.65|686.31|682.31|28
1613326610000|2021-02-14 18:16:50|686.41|682.41|685.58|681.58|686.61|682.61|685.56|681.56|35
1613326620000|2021-02-14 18:17:00|685.71|681.71|686.7|682.7|686.72|682.72|685.48|681.48|36
1613326630000|2021-02-14 18:17:10|686.79|682.79|686.47|682.47|687.07|683.07|686.42|682.42|34
1613326640000|2021-02-14 18:17:20|686.48|682.48|685.9|681.9|686.48|682.48|685.77|681.77|30
1613326650000|2021-02-14 18:17:30|685.98|681.98|686.21|682.21|686.21|682.21|685.78|681.78|32
1613326660000|2021-02-14 18:17:40|686.19|682.19|686.81|682.81|686.86|682.86|686.17|682.17|29
1613326670000|2021-02-14 18:17:50|686.8|682.8|686.34|682.34|686.93|682.93|686.24|682.24|33
1613326680000|2021-02-14 18:18:00|686.35|682.35|686.61|682.61|686.61|682.61|686.12|682.12|28
1613326690000|2021-02-14 18:18:10|686.7|682.7|686.67|682.67|686.82|682.82|686.17|682.17|28
1613326700000|2021-02-14 18:18:20|686.68|682.68|687.4|683.4|687.4|683.4|686.62|682.62|33
1613326710000|2021-02-14 18:18:30|687.43|683.43|688.08|684.08|688.08|684.08|687.43|683.43|25
1613326720000|2021-02-14 18:18:40|688.11|684.11|686.85|682.85|688.11|684.11|686.77|682.77|29
1613326730000|2021-02-14 18:18:50|687.1|683.1|686.98|682.98|687.39|683.39|686.89|682.89|24
1613326740000|2021-02-14 18:19:00|686.99|682.99|687.04|683.04|687.04|683.04|686.97|682.97|18
1613326750000|2021-02-14 18:19:10|687.08|683.08|687.59|683.59|687.59|683.59|687.04|683.04|29
1613326760000|2021-02-14 18:19:20|687.56|683.56|687.34|683.34|687.56|683.56|687.27|683.27|25
1613326770000|2021-02-14 18:19:30|687.35|683.35|687.77|683.77|687.77|683.77|687.35|683.35|28
1613326780000|2021-02-14 18:19:40|687.78|683.78|687.67|683.67|687.85|683.85|687.57|683.57|27
1613326790000|2021-02-14 18:19:50|687.68|683.68|688.09|684.09|688.09|684.09|687.68|683.68|24
1613326800000|2021-02-14 18:20:00|688.05|684.05|688.84|684.84|688.86|684.86|688.05|684.05|24
1613326810000|2021-02-14 18:20:10|688.86|684.86|688.66|684.66|689.03|685.03|688.61|684.61|26
1613326820000|2021-02-14 18:20:20|688.68|684.68|688.83|684.83|688.84|684.84|688.64|684.64|21
1613326830000|2021-02-14 18:20:30|688.8|684.8|688.98|684.98|688.98|684.98|688.8|684.8|28
1613326840000|2021-02-14 18:20:40|688.99|684.99|689.29|685.29|689.29|685.29|688.98|684.98|24
1613326850000|2021-02-14 18:20:50|689.28|685.28|689.5|685.5|689.52|685.52|689.25|685.25|21
1613326860000|2021-02-14 18:21:00|689.46|685.46|689.19|685.19|689.48|685.48|689.05|685.05|33
1613326870000|2021-02-14 18:21:10|689.2|685.2|689.06|685.06|689.41|685.41|689.05|685.05|24
1613326880000|2021-02-14 18:21:20|689.04|685.04|689.43|685.43|689.43|685.43|689.04|685.04|30
1613326890000|2021-02-14 18:21:30|689.48|685.48|689.81|685.81|689.88|685.88|689.48|685.48|28
1613326900000|2021-02-14 18:21:40|689.82|685.82|689.39|685.39|689.82|685.82|689.39|685.39|26
1613326910000|2021-02-14 18:21:50|689.37|685.37|688.9|684.9|689.37|685.37|688.74|684.74|31
1613326920000|2021-02-14 18:22:00|688.92|684.92|688.53|684.53|688.93|684.93|688.52|684.52|33
1613326930000|2021-02-14 18:22:10|688.6|684.6|687.36|683.36|688.62|684.62|687.36|683.36|28
1613326940000|2021-02-14 18:22:20|687.37|683.37|686.83|682.83|687.37|683.37|686.83|682.83|25
1613326950000|2021-02-14 18:22:30|686.72|682.72|686.18|682.18|686.72|682.72|685.5|681.5|33
1613326960000|2021-02-14 18:22:40|686.17|682.17|686.65|682.65|686.65|682.65|685.95|681.95|30
1613326970000|2021-02-14 18:22:50|686.61|682.61|686.48|682.48|686.99|682.99|686.34|682.34|32
1613326980000|2021-02-14 18:23:00|686.44|682.44|687.44|683.44|687.44|683.44|686.4|682.4|31
1613326990000|2021-02-14 18:23:10|687.42|683.42|687.76|683.76|687.76|683.76|687.32|683.32|26
1613327000000|2021-02-14 18:23:20|687.75|683.75|687.93|683.93|687.94|683.94|687.51|683.51|30
1613327010000|2021-02-14 18:23:30|687.95|683.95|688.06|684.06|688.09|684.09|687.94|683.94|15
1613327020000|2021-02-14 18:23:40|688.07|684.07|687.83|683.83|688.08|684.08|687.59|683.59|27
1613327030000|2021-02-14 18:23:50|687.8|683.8|687.61|683.61|687.92|683.92|687.61|683.61|24
1613327040000|2021-02-14 18:24:00|687.64|683.64|688.09|684.09|688.09|684.09|687.6|683.6|27
1613327050000|2021-02-14 18:24:10|688.06|684.06|689.15|685.15|689.21|685.21|688.05|684.05|30
1613327060000|2021-02-14 18:24:20|689.14|685.14|689.11|685.11|689.16|685.16|688.92|684.92|23
1613327070000|2021-02-14 18:24:30|689.13|685.13|689.64|685.64|689.65|685.65|689.13|685.13|20
1613327080000|2021-02-14 18:24:40|689.65|685.65|690.07|686.07|690.08|686.08|689.62|685.62|24
1613327090000|2021-02-14 18:24:50|690.06|686.06|690.11|686.11|690.23|686.23|689.85|685.85|23
1613327100000|2021-02-14 18:25:00|690.16|686.16|690.5|686.5|690.51|686.51|690.16|686.16|17
1613327110000|2021-02-14 18:25:10|690.46|686.46|690.55|686.55|690.66|686.66|689.99|685.99|33
1613327120000|2021-02-14 18:25:20|690.57|686.57|690.54|686.54|690.78|686.78|690.14|686.14|25
1613327130000|2021-02-14 18:25:30|690.51|686.51|690.88|686.88|690.88|686.88|690.26|686.26|37
1613327140000|2021-02-14 18:25:40|690.87|686.87|691.16|687.16|691.16|687.16|690.87|686.87|26
1613327150000|2021-02-14 18:25:50|691.15|687.15|690.88|686.88|691.23|687.23|690.85|686.85|27
1613327160000|2021-02-14 18:26:00|690.89|686.89|690.43|686.43|690.99|686.99|690.43|686.43|33
1613327170000|2021-02-14 18:26:10|690.41|686.41|690.65|686.65|690.72|686.72|690.41|686.41|22
1613327180000|2021-02-14 18:26:20|690.62|686.62|689.91|685.91|690.62|686.62|689.91|685.91|27
1613327190000|2021-02-14 18:26:30|689.9|685.9|689.75|685.75|689.99|685.99|689.75|685.75|25
1613327200000|2021-02-14 18:26:40|689.74|685.74|689.8|685.8|689.92|685.92|689.74|685.74|24
1613327210000|2021-02-14 18:26:50|689.86|685.86|690.05|686.05|690.13|686.13|689.86|685.86|28
1613327220000|2021-02-14 18:27:00|690.04|686.04|690.4|686.4|690.43|686.43|690.03|686.03|25
1613327230000|2021-02-14 18:27:10|690.39|686.39|690.39|686.39|690.43|686.43|690.36|686.36|23
1613327240000|2021-02-14 18:27:20|690.38|686.38|689.94|685.94|690.4|686.4|689.91|685.91|28
1613327250000|2021-02-14 18:27:30|689.93|685.93|690.21|686.21|690.25|686.25|689.88|685.88|28
1613327260000|2021-02-14 18:27:40|690.2|686.2|689.96|685.96|690.24|686.24|689.94|685.94|23
1613327270000|2021-02-14 18:27:50|689.95|685.95|690.1|686.1|690.13|686.13|689.91|685.91|20
1613327280000|2021-02-14 18:28:00|690.11|686.11|690.42|686.42|690.46|686.46|690.1|686.1|23
1613327290000|2021-02-14 18:28:10|690.47|686.47|690.44|686.44|690.47|686.47|690.39|686.39|17
1613327300000|2021-02-14 18:28:20|690.43|686.43|690.17|686.17|690.45|686.45|690.17|686.17|18
1613327310000|2021-02-14 18:28:30|690.16|686.16|690.17|686.17|690.18|686.18|690.07|686.07|24
1613327320000|2021-02-14 18:28:40|690.18|686.18|690.34|686.34|690.36|686.36|690.17|686.17|22
1613327330000|2021-02-14 18:28:50|690.38|686.38|691.11|687.11|691.11|687.11|690.38|686.38|28
1613327340000|2021-02-14 18:29:00|691.16|687.16|692.14|688.14|692.18|688.18|691.16|687.16|31
1613327350000|2021-02-14 18:29:10|692.15|688.15|691.95|687.95|692.16|688.16|691.71|687.71|33
1613327360000|2021-02-14 18:29:20|692|688|692|688|692.02|688.02|691.73|687.73|18
1613327370000|2021-02-14 18:29:30|692.14|688.14|692.24|688.24|692.35|688.35|691.8|687.8|33
1613327380000|2021-02-14 18:29:40|692.27|688.27|692.74|688.74|692.86|688.86|692.25|688.25|24
1613327390000|2021-02-14 18:29:50|692.77|688.77|692.43|688.43|692.79|688.79|692.33|688.33|20
1613327400000|2021-02-14 18:30:00|692.42|688.42|691.61|687.61|692.52|688.52|691.61|687.61|35
1613327410000|2021-02-14 18:30:10|691.6|687.6|691.17|687.17|691.81|687.81|691.1|687.1|29
1613327420000|2021-02-14 18:30:20|691.15|687.15|690.52|686.52|691.15|687.15|690.51|686.51|25
1613327430000|2021-02-14 18:30:30|690.48|686.48|690.1|686.1|690.49|686.49|690.1|686.1|21
1613327440000|2021-02-14 18:30:40|690.08|686.08|689.3|685.3|690.08|686.08|689.07|685.07|31
1613327450000|2021-02-14 18:30:50|689.31|685.31|689.52|685.52|689.55|685.55|689.31|685.31|31
1613327460000|2021-02-14 18:31:00|689.59|685.59|689.53|685.53|689.61|685.61|689.12|685.12|33
1613327470000|2021-02-14 18:31:10|689.59|685.59|689.87|685.87|689.92|685.92|689.59|685.59|30
1613327480000|2021-02-14 18:31:20|689.88|685.88|689.59|685.59|689.93|685.93|689.55|685.55|18
1613327490000|2021-02-14 18:31:30|689.58|685.58|689.34|685.34|689.58|685.58|689.34|685.34|26
1613327500000|2021-02-14 18:31:40|689.35|685.35|689.98|685.98|689.98|685.98|689.26|685.26|27
1613327510000|2021-02-14 18:31:50|690.09|686.09|689.47|685.47|690.26|686.26|689.45|685.45|26
1613327520000|2021-02-14 18:32:00|689.48|685.48|689.31|685.31|689.83|685.83|689.31|685.31|28
1613327530000|2021-02-14 18:32:10|689.3|685.3|689.41|685.41|689.55|685.55|689.19|685.19|23
1613327540000|2021-02-14 18:32:20|689.39|685.39|688.73|684.73|689.39|685.39|688.7|684.7|30
1613327550000|2021-02-14 18:32:30|688.7|684.7|688.8|684.8|688.8|684.8|688.42|684.42|24
1613327560000|2021-02-14 18:32:40|688.76|684.76|688.62|684.62|688.76|684.76|688.61|684.61|16
1613327570000|2021-02-14 18:32:50|688.61|684.61|687.67|683.67|688.63|684.63|687.67|683.67|27
1613327580000|2021-02-14 18:33:00|687.7|683.7|687.59|683.59|687.7|683.7|687.29|683.29|28
1613327590000|2021-02-14 18:33:10|687.57|683.57|688.05|684.05|688.07|684.07|687.57|683.57|31
1613327600000|2021-02-14 18:33:20|688.09|684.09|688.05|684.05|688.17|684.17|687.96|683.96|23
1613327610000|2021-02-14 18:33:30|688.06|684.06|688.03|684.03|688.06|684.06|687.86|683.86|28
1613327620000|2021-02-14 18:33:40|688.02|684.02|688.09|684.09|688.13|684.13|688.02|684.02|23
1613327630000|2021-02-14 18:33:50|688.12|684.12|687.75|683.75|688.12|684.12|687.7|683.7|23
1613327640000|2021-02-14 18:34:00|687.67|683.67|688.03|684.03|688.04|684.04|687.52|683.52|28
1613327650000|2021-02-14 18:34:10|688.04|684.04|687.93|683.93|688.09|684.09|687.93|683.93|23
1613327660000|2021-02-14 18:34:20|687.88|683.88|687.72|683.72|687.88|683.88|687.65|683.65|18
1613327670000|2021-02-14 18:34:30|687.71|683.71|687.63|683.63|687.77|683.77|687.57|683.57|24
1613327680000|2021-02-14 18:34:40|687.66|683.66|687.61|683.61|687.8|683.8|687.58|683.58|22
1613327690000|2021-02-14 18:34:50|687.6|683.6|687.43|683.43|687.6|683.6|687.23|683.23|21
1613327700000|2021-02-14 18:35:00|687.46|683.46|687.86|683.86|688.1|684.1|687.44|683.44|27
1613327710000|2021-02-14 18:35:10|687.89|683.89|688.06|684.06|688.12|684.12|687.8|683.8|24
1613327720000|2021-02-14 18:35:20|688.08|684.08|688.5|684.5|688.5|684.5|688.05|684.05|24
1613327730000|2021-02-14 18:35:30|688.51|684.51|688.64|684.64|688.64|684.64|688.46|684.46|23
1613327740000|2021-02-14 18:35:40|688.65|684.65|689.01|685.01|689.07|685.07|688.65|684.65|23
1613327750000|2021-02-14 18:35:50|689|685|688.68|684.68|689.11|685.11|688.64|684.64|19
1613327760000|2021-02-14 18:36:00|688.7|684.7|688.66|684.66|688.72|684.72|688.64|684.64|16
1613327770000|2021-02-14 18:36:10|688.68|684.68|688.65|684.65|688.92|684.92|688.61|684.61|18
1613327780000|2021-02-14 18:36:20|688.6|684.6|688.9|684.9|688.96|684.96|688.6|684.6|27
1613327790000|2021-02-14 18:36:30|688.91|684.91|688.36|684.36|688.91|684.91|688.36|684.36|29
1613327800000|2021-02-14 18:36:40|688.44|684.44|687.66|683.66|688.5|684.5|687.64|683.64|29
1613327810000|2021-02-14 18:36:50|687.64|683.64|687.13|683.13|687.68|683.68|687.05|683.05|28
1613327820000|2021-02-14 18:37:00|687.09|683.09|686.35|682.35|687.1|683.1|685.68|681.68|37
1613327830000|2021-02-14 18:37:10|686.39|682.39|685.57|681.57|686.39|682.39|685.57|681.57|27
1613327840000|2021-02-14 18:37:20|685.23|681.23|685.35|681.35|685.37|681.37|684.75|680.75|31
1613327850000|2021-02-14 18:37:30|685.36|681.36|685.17|681.17|685.38|681.38|684.94|680.94|31
1613327860000|2021-02-14 18:37:40|685.31|681.31|685.19|681.19|685.39|681.39|684.75|680.75|33
1613327870000|2021-02-14 18:37:50|685.14|681.14|685.32|681.32|685.32|681.32|684.91|680.91|37
1613327880000|2021-02-14 18:38:00|685.31|681.31|685.29|681.29|685.31|681.31|684.95|680.95|21
1613327890000|2021-02-14 18:38:10|685.28|681.28|685.17|681.17|685.28|681.28|684.83|680.83|34
1613327900000|2021-02-14 18:38:20|685.18|681.18|684.65|680.65|685.19|681.19|684.65|680.65|29
1613327910000|2021-02-14 18:38:30|684.66|680.66|684.82|680.82|684.84|680.84|684.64|680.64|27
1613327920000|2021-02-14 18:38:40|684.84|680.84|684.3|680.3|684.84|680.84|684.29|680.29|29
1613327930000|2021-02-14 18:38:50|684.31|680.31|683.67|679.67|684.32|680.32|683.63|679.63|32
1613327940000|2021-02-14 18:39:00|683.74|679.74|683.76|679.76|683.81|679.81|683.71|679.71|22
1613327950000|2021-02-14 18:39:10|683.73|679.73|682.31|678.31|683.73|679.73|682.28|678.28|33
1613327960000|2021-02-14 18:39:20|682.27|678.27|682.15|678.15|682.39|678.39|682.14|678.14|28
1613327970000|2021-02-14 18:39:30|682.23|678.23|681.53|677.53|682.32|678.32|681.53|677.53|32
1613327980000|2021-02-14 18:39:40|681.59|677.59|682.59|678.59|683.09|679.09|681.46|677.46|40
1613327990000|2021-02-14 18:39:50|682.56|678.56|682.66|678.66|682.66|678.66|682.27|678.27|29
1613328000000|2021-02-14 18:40:00|682.64|678.64|682.36|678.36|682.65|678.65|682.33|678.33|32
1613328010000|2021-02-14 18:40:10|682.3|678.3|681.86|677.86|682.35|678.35|681.8|677.8|32
1613328020000|2021-02-14 18:40:20|681.85|677.85|681.69|677.69|681.89|677.89|681.46|677.46|25
1613328030000|2021-02-14 18:40:30|681.71|677.71|681.87|677.87|681.92|677.92|681.61|677.61|23
1613328040000|2021-02-14 18:40:40|681.86|677.86|681.66|677.66|681.86|677.86|681.64|677.64|19
1613328050000|2021-02-14 18:40:50|681.65|677.65|682.3|678.3|682.3|678.3|681.65|677.65|30
1613328060000|2021-02-14 18:41:00|682.32|678.32|683.84|679.84|683.92|679.92|682.32|678.32|31
1613328070000|2021-02-14 18:41:10|683.88|679.88|683.04|679.04|683.92|679.92|683.02|679.02|34
1613328080000|2021-02-14 18:41:20|683.05|679.05|683.13|679.13|683.22|679.22|683.05|679.05|23
1613328090000|2021-02-14 18:41:30|683.14|679.14|682.39|678.39|683.18|679.18|682.37|678.37|24
1613328100000|2021-02-14 18:41:40|682.38|678.38|681.97|677.97|682.42|678.42|681.97|677.97|16
1613328110000|2021-02-14 18:41:50|681.9|677.9|681.99|677.99|681.99|677.99|681.58|677.58|35
1613328120000|2021-02-14 18:42:00|682|678|681.73|677.73|682.02|678.02|681.73|677.73|25
1613328130000|2021-02-14 18:42:10|681.71|677.71|680.99|676.99|681.76|677.76|680.99|676.99|34
1613328140000|2021-02-14 18:42:20|680.96|676.96|681.9|677.9|682.23|678.23|680.96|676.96|35
1613328150000|2021-02-14 18:42:30|681.72|677.72|681.91|677.91|682.03|678.03|681.67|677.67|30
1613328160000|2021-02-14 18:42:40|681.92|677.92|681.51|677.51|681.95|677.95|681.42|677.42|28
1613328170000|2021-02-14 18:42:50|681.52|677.52|681.86|677.86|682.77|678.77|681.52|677.52|30
1613328180000|2021-02-14 18:43:00|681.85|677.85|681.47|677.47|681.85|677.85|681.34|677.34|35
1613328190000|2021-02-14 18:43:10|681.48|677.48|681.43|677.43|681.48|677.48|681.2|677.2|27
1613328200000|2021-02-14 18:43:20|681.41|677.41|682.07|678.07|682.12|678.12|681.4|677.4|24
1613328210000|2021-02-14 18:43:30|682.04|678.04|681.68|677.68|682.16|678.16|681.58|677.58|30
1613328220000|2021-02-14 18:43:40|681.66|677.66|681.52|677.52|681.66|677.66|681.13|677.13|28
1613328230000|2021-02-14 18:43:50|681.43|677.43|681.61|677.61|681.67|677.67|681.12|677.12|25
1613328240000|2021-02-14 18:44:00|681.69|677.69|681.95|677.95|681.95|677.95|681.63|677.63|28
1613328250000|2021-02-14 18:44:10|681.86|677.86|682.38|678.38|682.38|678.38|681.85|677.85|29
1613328260000|2021-02-14 18:44:20|682.39|678.39|682.73|678.73|682.89|678.89|682.22|678.22|34
1613328270000|2021-02-14 18:44:30|682.75|678.75|682.6|678.6|683.09|679.09|682.6|678.6|28
1613328280000|2021-02-14 18:44:40|682.44|678.44|682.75|678.75|682.82|678.82|682.18|678.18|32
1613328290000|2021-02-14 18:44:50|682.69|678.69|682.07|678.07|682.69|678.69|681.73|677.73|27
1613328300000|2021-02-14 18:45:00|682.11|678.11|681.84|677.84|682.44|678.44|681.39|677.39|35
1613328310000|2021-02-14 18:45:10|681.92|677.92|681.32|677.32|681.92|677.92|681.27|677.27|29
1613328320000|2021-02-14 18:45:20|681.39|677.39|681.43|677.43|681.72|677.72|681.39|677.39|26
1613328330000|2021-02-14 18:45:30|681.42|677.42|681.62|677.62|681.68|677.68|681.42|677.42|26
1613328340000|2021-02-14 18:45:40|681.66|677.66|681.54|677.54|681.7|677.7|681.4|677.4|26
1613328350000|2021-02-14 18:45:50|681.58|677.58|681.77|677.77|682.08|678.08|681.58|677.58|32
1613328360000|2021-02-14 18:46:00|681.83|677.83|681.69|677.69|681.88|677.88|681.51|677.51|25
1613328370000|2021-02-14 18:46:10|681.74|677.74|681.63|677.63|682.33|678.33|681.63|677.63|32
1613328380000|2021-02-14 18:46:20|681.6|677.6|682.12|678.12|682.18|678.18|681.54|677.54|32
1613328390000|2021-02-14 18:46:30|682.15|678.15|681.86|677.86|682.29|678.29|681.83|677.83|30
1613328400000|2021-02-14 18:46:40|681.81|677.81|682.41|678.41|682.41|678.41|681.66|677.66|30
1613328410000|2021-02-14 18:46:50|682.38|678.38|682.08|678.08|682.38|678.38|681.9|677.9|23
1613328420000|2021-02-14 18:47:00|682.1|678.1|682.83|678.83|682.83|678.83|682.08|678.08|32
1613328430000|2021-02-14 18:47:10|682.84|678.84|682.69|678.69|682.89|678.89|682.67|678.67|32
1613328440000|2021-02-14 18:47:20|682.75|678.75|682.86|678.86|682.86|678.86|682.64|678.64|21
1613328450000|2021-02-14 18:47:30|682.85|678.85|683.06|679.06|683.06|679.06|682.85|678.85|28
1613328460000|2021-02-14 18:47:40|683.05|679.05|682.89|678.89|683.07|679.07|682.89|678.89|24
1613328470000|2021-02-14 18:47:50|682.88|678.88|683.05|679.05|683.16|679.16|682.88|678.88|23
1613328480000|2021-02-14 18:48:00|683.08|679.08|684.2|680.2|684.21|680.21|683.05|679.05|29
1613328490000|2021-02-14 18:48:10|684.21|680.21|684.58|680.58|684.58|680.58|683.84|679.84|34
1613328500000|2021-02-14 18:48:20|684.56|680.56|685.54|681.54|685.54|681.54|684.56|680.56|28
1613328510000|2021-02-14 18:48:30|685.56|681.56|685.17|681.17|685.56|681.56|684.99|680.99|19
1613328520000|2021-02-14 18:48:40|685.19|681.19|684.95|680.95|685.44|681.44|684.91|680.91|29
1613328530000|2021-02-14 18:48:50|684.94|680.94|684.61|680.61|685.04|681.04|684.61|680.61|28
1613328540000|2021-02-14 18:49:00|684.63|680.63|685.24|681.24|685.24|681.24|684.39|680.39|31
1613328550000|2021-02-14 18:49:10|685.2|681.2|685.73|681.73|685.73|681.73|685.16|681.16|28
1613328560000|2021-02-14 18:49:20|685.72|681.72|686.65|682.65|686.67|682.67|685.72|681.72|31
1613328570000|2021-02-14 18:49:30|686.66|682.66|686.02|682.02|686.73|682.73|685.98|681.98|34
1613328580000|2021-02-14 18:49:40|686.03|682.03|685.99|681.99|686.34|682.34|685.99|681.99|32
1613328590000|2021-02-14 18:49:50|686|682|685.45|681.45|686.01|682.01|685.26|681.26|27
1613328600000|2021-02-14 18:50:00|685.49|681.49|685.43|681.43|685.57|681.57|685.32|681.32|23
1613328610000|2021-02-14 18:50:10|685.44|681.44|685.62|681.62|685.66|681.66|685.42|681.42|31
1613328620000|2021-02-14 18:50:20|685.58|681.58|685.08|681.08|685.59|681.59|685.08|681.08|27
1613328630000|2021-02-14 18:50:30|685.09|681.09|684.84|680.84|685.3|681.3|684.78|680.78|25
1613328640000|2021-02-14 18:50:40|684.81|680.81|685.14|681.14|685.29|681.29|684.74|680.74|27
1613328650000|2021-02-14 18:50:50|685.16|681.16|685.41|681.41|685.42|681.42|684.98|680.98|25
1613328660000|2021-02-14 18:51:00|685.44|681.44|685.52|681.52|685.66|681.66|685.44|681.44|25
1613328670000|2021-02-14 18:51:10|685.5|681.5|685.77|681.77|685.77|681.77|685.5|681.5|20
1613328680000|2021-02-14 18:51:20|685.78|681.78|685.3|681.3|685.85|681.85|685.3|681.3|29
1613328690000|2021-02-14 18:51:30|685.38|681.38|686.13|682.13|686.14|682.14|685.38|681.38|33
1613328700000|2021-02-14 18:51:40|686.14|682.14|685.96|681.96|686.14|682.14|685.73|681.73|31
1613328710000|2021-02-14 18:51:50|685.95|681.95|686.32|682.32|686.33|682.33|685.95|681.95|18
1613328720000|2021-02-14 18:52:00|686.34|682.34|686.05|682.05|686.34|682.34|685.82|681.82|31
1613328730000|2021-02-14 18:52:10|686.06|682.06|686.43|682.43|686.44|682.44|686.06|682.06|21
1613328740000|2021-02-14 18:52:20|686.44|682.44|685.9|681.9|686.5|682.5|685.9|681.9|30
1613328750000|2021-02-14 18:52:30|685.91|681.91|686.06|682.06|686.17|682.17|685.81|681.81|25
1613328760000|2021-02-14 18:52:40|686|682|685.71|681.71|686.06|682.06|685.69|681.69|30
1613328770000|2021-02-14 18:52:50|685.7|681.7|685.12|681.12|685.71|681.71|685.12|681.12|25
1613328780000|2021-02-14 18:53:00|685.26|681.26|684.8|680.8|685.31|681.31|684.8|680.8|27
1613328790000|2021-02-14 18:53:10|684.74|680.74|685.2|681.2|685.22|681.22|684.48|680.48|28
1613328800000|2021-02-14 18:53:20|685.22|681.22|685.16|681.16|685.29|681.29|685.14|681.14|21
1613328810000|2021-02-14 18:53:30|685.13|681.13|685.01|681.01|685.18|681.18|684.95|680.95|27
1613328820000|2021-02-14 18:53:40|684.95|680.95|684.8|680.8|684.95|680.95|684.8|680.8|31
1613328830000|2021-02-14 18:53:50|684.79|680.79|684.72|680.72|684.79|680.79|684.62|680.62|23
1613328840000|2021-02-14 18:54:00|684.7|680.7|683.92|679.92|684.7|680.7|683.92|679.92|21
1613328850000|2021-02-14 18:54:10|683.91|679.91|684.47|680.47|684.47|680.47|683.91|679.91|32
1613328860000|2021-02-14 18:54:20|684.39|680.39|685.23|681.23|685.23|681.23|684.29|680.29|32
1613328870000|2021-02-14 18:54:30|685.24|681.24|685.32|681.32|685.66|681.66|685.24|681.24|33
1613328880000|2021-02-14 18:54:40|685.39|681.39|685.4|681.4|685.4|681.4|685.02|681.02|31
1613328890000|2021-02-14 18:54:50|685.41|681.41|686.24|682.24|686.24|682.24|685.41|681.41|34
1613328900000|2021-02-14 18:55:00|686.23|682.23|685.67|681.67|686.26|682.26|685.44|681.44|27
1613328910000|2021-02-14 18:55:10|685.68|681.68|685.55|681.55|686.05|682.05|685.55|681.55|31
1613328920000|2021-02-14 18:55:20|685.56|681.56|685.42|681.42|685.62|681.62|685.34|681.34|30
1613328930000|2021-02-14 18:55:30|685.38|681.38|685.61|681.61|685.61|681.61|685.17|681.17|29
1613328940000|2021-02-14 18:55:40|685.6|681.6|686.48|682.48|686.53|682.53|685.6|681.6|32
1613328950000|2021-02-14 18:55:50|686.46|682.46|686.3|682.3|686.46|682.46|686.2|682.2|33
1613328960000|2021-02-14 18:56:00|686.27|682.27|686.26|682.26|686.31|682.31|686.06|682.06|26
1613328970000|2021-02-14 18:56:10|686.23|682.23|685.96|681.96|686.23|682.23|685.95|681.95|25
1613328980000|2021-02-14 18:56:20|686|682|686.18|682.18|686.28|682.28|686|682|30
1613328990000|2021-02-14 18:56:30|686.21|682.21|686.15|682.15|686.21|682.21|685.92|681.92|26
1613329000000|2021-02-14 18:56:40|686.14|682.14|685.96|681.96|686.16|682.16|685.96|681.96|15
1613329010000|2021-02-14 18:56:50|685.99|681.99|685.87|681.87|686.01|682.01|685.83|681.83|25
1613329020000|2021-02-14 18:57:00|685.93|681.93|685.89|681.89|685.93|681.93|685.85|681.85|20
1613329030000|2021-02-14 18:57:10|685.87|681.87|686.53|682.53|686.53|682.53|685.87|681.87|27
1613329040000|2021-02-14 18:57:20|686.55|682.55|686.56|682.56|686.57|682.57|686.43|682.43|23
1613329050000|2021-02-14 18:57:30|686.57|682.57|686.71|682.71|686.72|682.72|686.57|682.57|19
1613329060000|2021-02-14 18:57:40|686.7|682.7|686.95|682.95|686.95|682.95|686.7|682.7|25
1613329070000|2021-02-14 18:57:50|686.94|682.94|686.86|682.86|686.97|682.97|686.65|682.65|20
1613329080000|2021-02-14 18:58:00|686.95|682.95|686.63|682.63|686.96|682.96|686.6|682.6|22
1613329090000|2021-02-14 18:58:10|686.69|682.69|686.43|682.43|686.69|682.69|686.3|682.3|29
1613329100000|2021-02-14 18:58:20|686.44|682.44|686.4|682.4|686.57|682.57|686.33|682.33|29
1613329110000|2021-02-14 18:58:30|686.41|682.41|687.18|683.18|687.18|683.18|686.41|682.41|26
1613329120000|2021-02-14 18:58:40|687.2|683.2|687.39|683.39|687.4|683.4|687.2|683.2|17
1613329130000|2021-02-14 18:58:50|687.42|683.42|687.66|683.66|687.67|683.67|687.41|683.41|16
1613329140000|2021-02-14 18:59:00|687.67|683.67|687.92|683.92|687.92|683.92|687.66|683.66|19
1613329150000|2021-02-14 18:59:10|687.91|683.91|687.43|683.43|687.91|683.91|687.43|683.43|26
1613329160000|2021-02-14 18:59:20|687.49|683.49|687.5|683.5|687.55|683.55|687.38|683.38|23
1613329170000|2021-02-14 18:59:30|687.48|683.48|688.27|684.27|688.27|684.27|687.46|683.46|30
1613329180000|2021-02-14 18:59:40|688.3|684.3|688.72|684.72|688.72|684.72|688.3|684.3|24
1613329190000|2021-02-14 18:59:50|688.71|684.71|688.34|684.34|688.72|684.72|688.31|684.31|27
1613329200000|2021-02-14 19:00:00|688.32|684.32|687.61|683.61|688.33|684.33|687.53|683.53|29
1613329210000|2021-02-14 19:00:10|687.21|683.21|686.74|682.74|687.28|683.28|686.67|682.67|25
1613329220000|2021-02-14 19:00:20|686.73|682.73|686.2|682.2|686.93|682.93|686.2|682.2|38
1613329230000|2021-02-14 19:00:30|686.18|682.18|685.74|681.74|686.18|682.18|685.69|681.69|29
1613329240000|2021-02-14 19:00:40|685.77|681.77|685.9|681.9|686.17|682.17|685.73|681.73|33
1613329250000|2021-02-14 19:00:50|685.81|681.81|686.1|682.1|686.1|682.1|685.56|681.56|27
1613329260000|2021-02-14 19:01:00|686.11|682.11|686.38|682.38|686.38|682.38|685.65|681.65|32
1613329270000|2021-02-14 19:01:10|686.43|682.43|686.03|682.03|686.47|682.47|686.03|682.03|18
1613329280000|2021-02-14 19:01:20|685.91|681.91|686.06|682.06|686.09|682.09|685.9|681.9|25
1613329290000|2021-02-14 19:01:30|686.1|682.1|685.66|681.66|686.1|682.1|685.65|681.65|27
1613329300000|2021-02-14 19:01:40|685.67|681.67|685.84|681.84|685.87|681.87|685.67|681.67|23
1613329310000|2021-02-14 19:01:50|685.83|681.83|686.36|682.36|686.36|682.36|685.67|681.67|32
1613329320000|2021-02-14 19:02:00|686.31|682.31|686|682|686.57|682.57|686|682|22
1613329330000|2021-02-14 19:02:10|686.02|682.02|685.37|681.37|686.02|682.02|685.35|681.35|30
1613329340000|2021-02-14 19:02:20|685.35|681.35|685.68|681.68|685.93|681.93|685.14|681.14|35
1613329350000|2021-02-14 19:02:30|685.66|681.66|685.82|681.82|685.83|681.83|685.63|681.63|16
1613329360000|2021-02-14 19:02:40|685.84|681.84|686.16|682.16|686.16|682.16|685.81|681.81|18
1613329370000|2021-02-14 19:02:50|686.27|682.27|686.17|682.17|686.37|682.37|686.16|682.16|22
1613329380000|2021-02-14 19:03:00|686.15|682.15|686.03|682.03|686.3|682.3|685.96|681.96|30
1613329390000|2021-02-14 19:03:10|686.02|682.02|685.88|681.88|686.02|682.02|685.83|681.83|25
1613329400000|2021-02-14 19:03:20|685.85|681.85|686.05|682.05|686.09|682.09|685.85|681.85|19
1613329410000|2021-02-14 19:03:30|686.04|682.04|686.44|682.44|686.5|682.5|686.01|682.01|20
1613329420000|2021-02-14 19:03:40|686.45|682.45|686.75|682.75|686.76|682.76|686.45|682.45|23
1613329430000|2021-02-14 19:03:50|686.79|682.79|686.77|682.77|686.8|682.8|686.75|682.75|15
1613329440000|2021-02-14 19:04:00|686.76|682.76|686.12|682.12|686.76|682.76|686.11|682.11|24
1613329450000|2021-02-14 19:04:10|686.14|682.14|685.95|681.95|686.16|682.16|685.93|681.93|32
1613329460000|2021-02-14 19:04:20|685.84|681.84|686.19|682.19|686.2|682.2|685.82|681.82|27
1613329470000|2021-02-14 19:04:30|686.25|682.25|687.14|683.14|687.14|683.14|686.18|682.18|32
1613329480000|2021-02-14 19:04:40|687.17|683.17|686.83|682.83|687.27|683.27|686.75|682.75|38
1613329490000|2021-02-14 19:04:50|686.82|682.82|687.56|683.56|687.56|683.56|686.82|682.82|28
1613329500000|2021-02-14 19:05:00|687.66|683.66|687.36|683.36|687.78|683.78|687.17|683.17|32
1613329510000|2021-02-14 19:05:10|687.35|683.35|687.05|683.05|687.51|683.51|686.92|682.92|34
1613329520000|2021-02-14 19:05:20|687.08|683.08|687.35|683.35|687.35|683.35|687.07|683.07|29
1613329530000|2021-02-14 19:05:30|687.32|683.32|687.4|683.4|687.9|683.9|687.32|683.32|37
1613329540000|2021-02-14 19:05:40|687.41|683.41|688.08|684.08|688.08|684.08|687.41|683.41|27
1613329550000|2021-02-14 19:05:50|688.13|684.13|687.84|683.84|688.18|684.18|687.71|683.71|27
1613329560000|2021-02-14 19:06:00|687.83|683.83|687.95|683.95|688.08|684.08|687.83|683.83|25
1613329570000|2021-02-14 19:06:10|687.92|683.92|687.48|683.48|687.92|683.92|687.44|683.44|24
1613329580000|2021-02-14 19:06:20|687.62|683.62|687.92|683.92|688.02|684.02|687.62|683.62|28
1613329590000|2021-02-14 19:06:30|687.9|683.9|687.88|683.88|687.93|683.93|687.88|683.88|21
1613329600000|2021-02-14 19:06:40|687.84|683.84|687.93|683.93|687.98|683.98|687.58|683.58|26
1613329610000|2021-02-14 19:06:50|687.94|683.94|688.23|684.23|688.24|684.24|687.73|683.73|32
1613329620000|2021-02-14 19:07:00|688.24|684.24|687.4|683.4|688.24|684.24|687.4|683.4|21
1613329630000|2021-02-14 19:07:10|687.38|683.38|687.23|683.23|687.42|683.42|687.22|683.22|24
1613329640000|2021-02-14 19:07:20|687.26|683.26|687.52|683.52|687.63|683.63|687.24|683.24|26
1613329650000|2021-02-14 19:07:30|687.47|683.47|687.48|683.48|687.52|683.52|687.22|683.22|24
1613329660000|2021-02-14 19:07:40|687.49|683.49|687.67|683.67|687.7|683.7|687.43|683.43|20
1613329670000|2021-02-14 19:07:50|687.65|683.65|687.25|683.25|687.67|683.67|687.21|683.21|21
1613329680000|2021-02-14 19:08:00|687.24|683.24|686.91|682.91|687.25|683.25|686.84|682.84|28
1613329690000|2021-02-14 19:08:10|686.92|682.92|687.17|683.17|687.17|683.17|686.9|682.9|26
1613329700000|2021-02-14 19:08:20|687.21|683.21|687.71|683.71|687.81|683.81|687.19|683.19|32
1613329710000|2021-02-14 19:08:30|687.7|683.7|688.16|684.16|688.18|684.18|687.69|683.69|26
1613329720000|2021-02-14 19:08:40|688.15|684.15|688.16|684.16|688.16|684.16|688.12|684.12|17
1613329730000|2021-02-14 19:08:50|688.14|684.14|688.07|684.07|688.41|684.41|687.87|683.87|24
1613329740000|2021-02-14 19:09:00|688.09|684.09|688.51|684.51|688.51|684.51|688.06|684.06|27
1613329750000|2021-02-14 19:09:10|688.5|684.5|688.86|684.86|688.86|684.86|688.5|684.5|23
1613329760000|2021-02-14 19:09:20|688.85|684.85|688.99|684.99|688.99|684.99|688.78|684.78|23
1613329770000|2021-02-14 19:09:30|689|685|689.56|685.56|689.56|685.56|688.97|684.97|24
1613329780000|2021-02-14 19:09:40|689.59|685.59|689.97|685.97|690.01|686.01|689.59|685.59|21
1613329790000|2021-02-14 19:09:50|689.91|685.91|689.75|685.75|689.91|685.91|689.29|685.29|32
1613329800000|2021-02-14 19:10:00|689.73|685.73|690.02|686.02|690.18|686.18|689.73|685.73|25
1613329810000|2021-02-14 19:10:10|689.98|685.98|689.98|685.98|690.03|686.03|689.88|685.88|24
1613329820000|2021-02-14 19:10:20|689.96|685.96|689.82|685.82|690.26|686.26|689.65|685.65|25
1613329830000|2021-02-14 19:10:30|689.71|685.71|689.59|685.59|689.77|685.77|689.59|685.59|20
1613329840000|2021-02-14 19:10:40|689.54|685.54|689.47|685.47|689.57|685.57|689.31|685.31|25
1613329850000|2021-02-14 19:10:50|689.51|685.51|689.63|685.63|689.66|685.66|689.42|685.42|27
1613329860000|2021-02-14 19:11:00|689.64|685.64|689.37|685.37|689.65|685.65|689.37|685.37|21
1613329870000|2021-02-14 19:11:10|689.33|685.33|689.43|685.43|689.51|685.51|689.23|685.23|26
1613329880000|2021-02-14 19:11:20|689.41|685.41|688.94|684.94|689.41|685.41|688.89|684.89|29
1613329890000|2021-02-14 19:11:30|688.9|684.9|689.16|685.16|689.16|685.16|688.79|684.79|26
1613329900000|2021-02-14 19:11:40|689.21|685.21|689.38|685.38|689.43|685.43|689.18|685.18|27
1613329910000|2021-02-14 19:11:50|689.43|685.43|689.18|685.18|689.5|685.5|689.15|685.15|19
1613329920000|2021-02-14 19:12:00|689.16|685.16|689.49|685.49|689.59|685.59|689.04|685.04|29
1613329930000|2021-02-14 19:12:10|689.51|685.51|689.6|685.6|689.72|685.72|689.5|685.5|25
1613329940000|2021-02-14 19:12:20|689.61|685.61|690.45|686.45|690.45|686.45|689.58|685.58|28
1613329950000|2021-02-14 19:12:30|690.44|686.44|689.8|685.8|690.45|686.45|689.8|685.8|25
1613329960000|2021-02-14 19:12:40|689.79|685.79|689.45|685.45|689.92|685.92|689.42|685.42|20
1613329970000|2021-02-14 19:12:50|689.63|685.63|689.45|685.45|689.66|685.66|689.45|685.45|19
1613329980000|2021-02-14 19:13:00|689.42|685.42|689.64|685.64|689.73|685.73|689.38|685.38|22
1613329990000|2021-02-14 19:13:10|689.7|685.7|689.8|685.8|689.82|685.82|689.69|685.69|24
1613330000000|2021-02-14 19:13:20|689.81|685.81|689.62|685.62|689.82|685.82|689.48|685.48|22
1613330010000|2021-02-14 19:13:30|689.61|685.61|690.28|686.28|690.29|686.29|689.57|685.57|33
1613330020000|2021-02-14 19:13:40|690.26|686.26|689.69|685.69|690.27|686.27|689.68|685.68|26
1613330030000|2021-02-14 19:13:50|689.68|685.68|689.57|685.57|689.76|685.76|689.53|685.53|23
1613330040000|2021-02-14 19:14:00|689.51|685.51|689.45|685.45|689.75|685.75|689.25|685.25|26
1613330050000|2021-02-14 19:14:10|689.44|685.44|689.58|685.58|689.58|685.58|689.36|685.36|27
1613330060000|2021-02-14 19:14:20|689.62|685.62|689.58|685.58|689.9|685.9|689.46|685.46|24
1613330070000|2021-02-14 19:14:30|689.6|685.6|689.79|685.79|689.82|685.82|689.51|685.51|21
1613330080000|2021-02-14 19:14:40|689.81|685.81|689.9|685.9|690.05|686.05|689.66|685.66|26
1613330090000|2021-02-14 19:14:50|689.92|685.92|690.1|686.1|690.1|686.1|689.89|685.89|16
1613330100000|2021-02-14 19:15:00|690.13|686.13|689.42|685.42|690.13|686.13|689.37|685.37|21
1613330110000|2021-02-14 19:15:10|689.29|685.29|689.75|685.75|689.75|685.75|689.27|685.27|27
1613330120000|2021-02-14 19:15:20|689.77|685.77|690.14|686.14|690.21|686.21|689.75|685.75|28
1613330130000|2021-02-14 19:15:30|690.13|686.13|689.91|685.91|690.14|686.14|689.77|685.77|28
1613330140000|2021-02-14 19:15:40|689.9|685.9|690.26|686.26|690.28|686.28|689.69|685.69|29
1613330150000|2021-02-14 19:15:50|690.25|686.25|689.62|685.62|690.25|686.25|689.56|685.56|31
1613330160000|2021-02-14 19:16:00|689.64|685.64|689.43|685.43|689.74|685.74|689.43|685.43|26
1613330170000|2021-02-14 19:16:10|689.42|685.42|689.41|685.41|689.42|685.42|689.39|685.39|20
1613330180000|2021-02-14 19:16:20|689.43|685.43|689.17|685.17|689.43|685.43|688.82|684.82|33
1613330190000|2021-02-14 19:16:30|689.16|685.16|689.67|685.67|689.67|685.67|689.01|685.01|33
1613330200000|2021-02-14 19:16:40|689.68|685.68|689.81|685.81|689.84|685.84|689.66|685.66|15
1613330210000|2021-02-14 19:16:50|689.83|685.83|689.95|685.95|690.04|686.04|689.83|685.83|18
1613330220000|2021-02-14 19:17:00|689.96|685.96|689.61|685.61|689.96|685.96|689.55|685.55|25
1613330230000|2021-02-14 19:17:10|689.62|685.62|689.66|685.66|689.66|685.66|689.62|685.62|18
1613330240000|2021-02-14 19:17:20|689.71|685.71|690.02|686.02|690.02|686.02|689.71|685.71|12
1613330250000|2021-02-14 19:17:30|690.04|686.04|690.02|686.02|690.05|686.05|689.94|685.94|20
1613330260000|2021-02-14 19:17:40|690.01|686.01|690|686|690.02|686.02|689.99|685.99|8
1613330270000|2021-02-14 19:17:50|690.03|686.03|690.03|686.03|690.03|686.03|690.01|686.01|8
1613330280000|2021-02-14 19:18:00|690.02|686.02|689.94|685.94|690.03|686.03|689.94|685.94|9
1613330290000|2021-02-14 19:18:10|689.96|685.96|689.66|685.66|689.96|685.96|689.55|685.55|17
1613330300000|2021-02-14 19:18:20|689.65|685.65|689.87|685.87|689.91|685.91|689.56|685.56|23
1613330310000|2021-02-14 19:18:30|689.86|685.86|689.81|685.81|689.9|685.9|689.79|685.79|19
1613330320000|2021-02-14 19:18:40|689.79|685.79|689.68|685.68|689.79|685.79|689.65|685.65|18
1613330330000|2021-02-14 19:18:50|689.65|685.65|689.89|685.89|689.95|685.95|689.6|685.6|21
1613330340000|2021-02-14 19:19:00|689.87|685.87|689.3|685.3|689.87|685.87|689.3|685.3|28
1613330350000|2021-02-14 19:19:10|689.29|685.29|688.88|684.88|689.29|685.29|688.77|684.77|20
1613330360000|2021-02-14 19:19:20|688.89|684.89|689.32|685.32|689.33|685.33|688.89|684.89|23
1613330370000|2021-02-14 19:19:30|689.3|685.3|689.75|685.75|689.77|685.77|689.3|685.3|21
1613330380000|2021-02-14 19:19:40|689.8|685.8|689.58|685.58|689.87|685.87|689.52|685.52|27
1613330390000|2021-02-14 19:19:50|689.75|685.75|689.72|685.72|689.75|685.75|689.67|685.67|14
1613330400000|2021-02-14 19:20:00|689.7|685.7|689.17|685.17|689.7|685.7|688.92|684.92|29
1613330410000|2021-02-14 19:20:10|689|685|689.44|685.44|689.46|685.46|688.99|684.99|23
1613330420000|2021-02-14 19:20:20|689.46|685.46|689.43|685.43|689.46|685.46|689.37|685.37|16
1613330430000|2021-02-14 19:20:30|689.44|685.44|689.68|685.68|689.79|685.79|689.44|685.44|24
1613330440000|2021-02-14 19:20:40|689.67|685.67|689.47|685.47|689.68|685.68|689.47|685.47|28
1613330450000|2021-02-14 19:20:50|689.5|685.5|689.3|685.3|689.56|685.56|689.15|685.15|29
1613330460000|2021-02-14 19:21:00|689.29|685.29|689.85|685.85|689.85|685.85|689.29|685.29|21
1613330470000|2021-02-14 19:21:10|689.83|685.83|689.53|685.53|689.83|685.83|689.44|685.44|27
1613330480000|2021-02-14 19:21:20|689.54|685.54|689.53|685.53|689.56|685.56|689.51|685.51|15
1613330490000|2021-02-14 19:21:30|689.54|685.54|689.24|685.24|689.7|685.7|689.24|685.24|21
1613330500000|2021-02-14 19:21:40|689.26|685.26|689.3|685.3|689.42|685.42|689.23|685.23|25
1613330510000|2021-02-14 19:21:50|689.27|685.27|689.31|685.31|689.33|685.33|689.27|685.27|20
1613330520000|2021-02-14 19:22:00|689.29|685.29|689.32|685.32|689.56|685.56|689.25|685.25|27
1613330530000|2021-02-14 19:22:10|689.33|685.33|688.86|684.86|689.34|685.34|688.84|684.84|25
1613330540000|2021-02-14 19:22:20|688.56|684.56|688.72|684.72|689.05|685.05|688.56|684.56|31
1613330550000|2021-02-14 19:22:30|688.73|684.73|688.58|684.58|688.74|684.74|688.52|684.52|28
1613330560000|2021-02-14 19:22:40|688.52|684.52|688.06|684.06|688.52|684.52|688.04|684.04|24
1613330570000|2021-02-14 19:22:50|688.05|684.05|687.31|683.31|688.06|684.06|687.28|683.28|33
1613330580000|2021-02-14 19:23:00|687.29|683.29|687.68|683.68|687.72|683.72|687.21|683.21|31
1613330590000|2021-02-14 19:23:10|687.64|683.64|687.45|683.45|687.64|683.64|687.42|683.42|22
1613330600000|2021-02-14 19:23:20|687.46|683.46|687.18|683.18|687.46|683.46|687.18|683.18|26
1613330610000|2021-02-14 19:23:30|687.14|683.14|686.97|682.97|687.14|683.14|686.97|682.97|17
1613330620000|2021-02-14 19:23:40|687.5|683.5|687.67|683.67|687.84|683.84|687.5|683.5|21
1613330630000|2021-02-14 19:23:50|687.64|683.64|687.68|683.68|687.8|683.8|687.61|683.61|19
1613330640000|2021-02-14 19:24:00|687.7|683.7|687.57|683.57|687.7|683.7|687.36|683.36|20
1613330650000|2021-02-14 19:24:10|687.63|683.63|687.78|683.78|687.91|683.91|687.62|683.62|22
1613330660000|2021-02-14 19:24:20|687.79|683.79|687.52|683.52|687.81|683.81|687.5|683.5|23
1613330670000|2021-02-14 19:24:30|687.49|683.49|687.23|683.23|687.5|683.5|687.22|683.22|16
1613330680000|2021-02-14 19:24:40|687.22|683.22|687.17|683.17|687.31|683.31|687.13|683.13|26
1613330690000|2021-02-14 19:24:50|687.16|683.16|686.6|682.6|687.16|683.16|686.5|682.5|24
1613330700000|2021-02-14 19:25:00|686.61|682.61|687|683|687.09|683.09|686.5|682.5|26
1613330710000|2021-02-14 19:25:10|686.98|682.98|686.88|682.88|687.07|683.07|686.88|682.88|21
1613330720000|2021-02-14 19:25:20|686.86|682.86|686.51|682.51|686.94|682.94|686.51|682.51|24
1613330730000|2021-02-14 19:25:30|686.49|682.49|686.86|682.86|687.01|683.01|686.46|682.46|31
1613330740000|2021-02-14 19:25:40|686.87|682.87|686.79|682.79|686.87|682.87|686.66|682.66|21
1613330750000|2021-02-14 19:25:50|686.78|682.78|686.76|682.76|686.79|682.79|686.75|682.75|13
1613330760000|2021-02-14 19:26:00|686.73|682.73|685.78|681.78|686.73|682.73|685.73|681.73|28
1613330770000|2021-02-14 19:26:10|685.79|681.79|685.66|681.66|685.8|681.8|685.65|681.65|15
1613330780000|2021-02-14 19:26:20|685.7|681.7|685.81|681.81|685.97|681.97|685.59|681.59|34
1613330790000|2021-02-14 19:26:30|685.82|681.82|685.58|681.58|686.15|682.15|685.58|681.58|15
1613330800000|2021-02-14 19:26:40|685.55|681.55|685.01|681.01|685.74|681.74|685|681|31
1613330810000|2021-02-14 19:26:50|685.04|681.04|684.99|680.99|685.19|681.19|684.58|680.58|30
1613330820000|2021-02-14 19:27:00|685|681|684.87|680.87|685|681|684.83|680.83|23
1613330830000|2021-02-14 19:27:10|684.86|680.86|684.5|680.5|684.86|680.86|684.5|680.5|27
1613330840000|2021-02-14 19:27:20|684.51|680.51|684.49|680.49|684.57|680.57|684.37|680.37|21
1613330850000|2021-02-14 19:27:30|684.5|680.5|684.66|680.66|684.66|680.66|684.48|680.48|14
1613330860000|2021-02-14 19:27:40|684.67|680.67|684.35|680.35|684.74|680.74|684.35|680.35|26
1613330870000|2021-02-14 19:27:50|684.36|680.36|684.09|680.09|684.36|680.36|684.09|680.09|18
1613330880000|2021-02-14 19:28:00|684.1|680.1|683.97|679.97|684.13|680.13|683.97|679.97|20
1613330890000|2021-02-14 19:28:10|683.98|679.98|683.86|679.86|683.98|679.98|683.7|679.7|31
1613330900000|2021-02-14 19:28:20|683.85|679.85|683.39|679.39|683.87|679.87|683.39|679.39|25
1613330910000|2021-02-14 19:28:30|683.33|679.33|683.08|679.08|683.33|679.33|682.62|678.62|30
1613330920000|2021-02-14 19:28:40|683.09|679.09|683.5|679.5|683.57|679.57|683.09|679.09|32
1613330930000|2021-02-14 19:28:50|683.51|679.51|682.8|678.8|683.54|679.54|682.43|678.43|30
1613330940000|2021-02-14 19:29:00|682.86|678.86|682.94|678.94|683.39|679.39|682.83|678.83|37
1613330950000|2021-02-14 19:29:10|682.95|678.95|683.21|679.21|683.66|679.66|682.8|678.8|31
1613330960000|2021-02-14 19:29:20|683.08|679.08|682.66|678.66|683.08|679.08|682.61|678.61|24
1613330970000|2021-02-14 19:29:30|682.68|678.68|682.52|678.52|682.68|678.68|682.47|678.47|23
1613330980000|2021-02-14 19:29:40|682.55|678.55|682.17|678.17|682.67|678.67|682.17|678.17|27
1613330990000|2021-02-14 19:29:50|682.3|678.3|681.7|677.7|682.31|678.31|681.66|677.66|25
1613331000000|2021-02-14 19:30:00|681.69|677.69|682.4|678.4|682.45|678.45|681.69|677.69|35
1613331010000|2021-02-14 19:30:10|682.45|678.45|683.14|679.14|683.14|679.14|682.38|678.38|20
1613331020000|2021-02-14 19:30:20|683.16|679.16|682.24|678.24|683.19|679.19|682.24|678.24|30
1613331030000|2021-02-14 19:30:30|682.27|678.27|682.03|678.03|682.27|678.27|682|678|28
1613331040000|2021-02-14 19:30:40|681.99|677.99|681.57|677.57|681.99|677.99|681.27|677.27|31
1613331050000|2021-02-14 19:30:50|681.66|677.66|681.38|677.38|681.92|677.92|681.38|677.38|34
1613331060000|2021-02-14 19:31:00|681.37|677.37|682.24|678.24|682.24|678.24|681.37|677.37|31
1613331070000|2021-02-14 19:31:10|682.31|678.31|681.76|677.76|682.37|678.37|681.76|677.76|32
1613331080000|2021-02-14 19:31:20|681.72|677.72|681.24|677.24|681.8|677.8|681.18|677.18|37
1613331090000|2021-02-14 19:31:30|681.23|677.23|680.66|676.66|681.45|677.45|680.66|676.66|26
1613331100000|2021-02-14 19:31:40|680.6|676.6|680.47|676.47|680.6|676.6|680.08|676.08|29
1613331110000|2021-02-14 19:31:50|680.48|676.48|680.34|676.34|681.09|677.09|680.34|676.34|33
1613331120000|2021-02-14 19:32:00|680.32|676.32|680.34|676.34|680.6|676.6|680.2|676.2|34
1613331130000|2021-02-14 19:32:10|680.35|676.35|680.51|676.51|680.53|676.53|680.01|676.01|29
1613331140000|2021-02-14 19:32:20|680.54|676.54|680.7|676.7|680.7|676.7|680.29|676.29|28
1613331150000|2021-02-14 19:32:30|680.67|676.67|680.68|676.68|680.75|676.75|680.39|676.39|30
1613331160000|2021-02-14 19:32:40|680.64|676.64|680.98|676.98|680.98|676.98|680.35|676.35|28
1613331170000|2021-02-14 19:32:50|680.94|676.94|680.85|676.85|681.34|677.34|680.81|676.81|28
1613331180000|2021-02-14 19:33:00|680.97|676.97|682.43|678.43|682.43|678.43|680.97|676.97|34
1613331190000|2021-02-14 19:33:10|682.42|678.42|682.73|678.73|682.86|678.86|682.21|678.21|34
1613331200000|2021-02-14 19:33:20|682.86|678.86|682.69|678.69|682.88|678.88|682.61|678.61|26
1613331210000|2021-02-14 19:33:30|682.7|678.7|681.85|677.85|682.76|678.76|681.83|677.83|31
1613331220000|2021-02-14 19:33:40|681.84|677.84|681.54|677.54|681.84|677.84|681.33|677.33|23
1613331230000|2021-02-14 19:33:50|681.6|677.6|681.52|677.52|681.78|677.78|681.25|677.25|30
1613331240000|2021-02-14 19:34:00|681.55|677.55|682.08|678.08|682.15|678.15|681.53|677.53|26
1613331250000|2021-02-14 19:34:10|681.97|677.97|680.98|676.98|681.97|677.97|680.98|676.98|23
1613331260000|2021-02-14 19:34:20|681.03|677.03|681.33|677.33|681.5|677.5|681.03|677.03|29
1613331270000|2021-02-14 19:34:30|681.32|677.32|681.2|677.2|681.34|677.34|681.19|677.19|23
1613331280000|2021-02-14 19:34:40|681.18|677.18|680.96|676.96|681.18|677.18|680.85|676.85|25
1613331290000|2021-02-14 19:34:50|680.95|676.95|680.98|676.98|681.02|677.02|680.92|676.92|18
1613331300000|2021-02-14 19:35:00|681.02|677.02|681.66|677.66|681.66|677.66|681.02|677.02|27
1613331310000|2021-02-14 19:35:10|681.68|677.68|682.06|678.06|682.22|678.22|681.68|677.68|21
1613331320000|2021-02-14 19:35:20|682.07|678.07|682.66|678.66|682.66|678.66|682.06|678.06|25
1613331330000|2021-02-14 19:35:30|682.7|678.7|682.36|678.36|682.88|678.88|682.35|678.35|30
1613331340000|2021-02-14 19:35:40|682.31|678.31|682.17|678.17|682.31|678.31|682.09|678.09|28
1613331350000|2021-02-14 19:35:50|682.18|678.18|681.95|677.95|682.42|678.42|681.93|677.93|26
1613331360000|2021-02-14 19:36:00|681.94|677.94|682.77|678.77|682.77|678.77|681.94|677.94|29
1613331370000|2021-02-14 19:36:10|682.74|678.74|683.26|679.26|683.26|679.26|682.74|678.74|29
1613331380000|2021-02-14 19:36:20|683.27|679.27|683.42|679.42|683.42|679.42|683.05|679.05|26
1613331390000|2021-02-14 19:36:30|683.45|679.45|683.8|679.8|683.89|679.89|683.16|679.16|33
1613331400000|2021-02-14 19:36:40|683.83|679.83|683.7|679.7|684.25|680.25|683.63|679.63|26
1613331410000|2021-02-14 19:36:50|683.75|679.75|683.07|679.07|683.79|679.79|683.07|679.07|21
1613331420000|2021-02-14 19:37:00|682.78|678.78|683.45|679.45|683.53|679.53|682.58|678.58|34
1613331430000|2021-02-14 19:37:10|683.42|679.42|683.42|679.42|683.46|679.46|683.12|679.12|25
1613331440000|2021-02-14 19:37:20|683.37|679.37|683.72|679.72|683.72|679.72|683.37|679.37|22
1613331450000|2021-02-14 19:37:30|683.69|679.69|683.04|679.04|683.71|679.71|683.04|679.04|31
1613331460000|2021-02-14 19:37:40|683.05|679.05|683.17|679.17|683.27|679.27|683.05|679.05|23
1613331470000|2021-02-14 19:37:50|683.16|679.16|682.96|678.96|683.17|679.17|682.95|678.95|23
1613331480000|2021-02-14 19:38:00|682.95|678.95|683.26|679.26|683.63|679.63|682.94|678.94|32
1613331490000|2021-02-14 19:38:10|683.25|679.25|683.43|679.43|683.53|679.53|683.09|679.09|25
1613331500000|2021-02-14 19:38:20|683.42|679.42|683.56|679.56|683.56|679.56|683.11|679.11|27
1613331510000|2021-02-14 19:38:30|683.57|679.57|683.31|679.31|683.68|679.68|683.27|679.27|18
1613331520000|2021-02-14 19:38:40|683.33|679.33|683.51|679.51|683.57|679.57|683.33|679.33|16
1613331530000|2021-02-14 19:38:50|683.52|679.52|683.6|679.6|683.62|679.62|683.51|679.51|18
1613331540000|2021-02-14 19:39:00|683.62|679.62|683.99|679.99|683.99|679.99|683.62|679.62|21
1613331550000|2021-02-14 19:39:10|683.96|679.96|684.21|680.21|684.21|680.21|683.93|679.93|17
1613331560000|2021-02-14 19:39:20|684.25|680.25|684.5|680.5|684.5|680.5|683.87|679.87|27
1613331570000|2021-02-14 19:39:30|684.59|680.59|685|681|685.03|681.03|684.49|680.49|30
1613331580000|2021-02-14 19:39:40|684.99|680.99|684.54|680.54|684.99|680.99|684.41|680.41|33
1613331590000|2021-02-14 19:39:50|684.43|680.43|684.5|680.5|684.52|680.52|684.41|680.41|19
1613331600000|2021-02-14 19:40:00|684.51|680.51|684.53|680.53|684.53|680.53|684.22|680.22|27
1613331610000|2021-02-14 19:40:10|684.65|680.65|684.67|680.67|684.78|680.78|684.58|680.58|31
1613331620000|2021-02-14 19:40:20|684.68|680.68|684.48|680.48|684.81|680.81|684.43|680.43|27
1613331630000|2021-02-14 19:40:30|684.49|680.49|684.43|680.43|684.51|680.51|684.42|680.42|17
1613331640000|2021-02-14 19:40:40|684.42|680.42|684.53|680.53|684.53|680.53|684.37|680.37|17
1613331650000|2021-02-14 19:40:50|684.54|680.54|684.13|680.13|684.55|680.55|684.13|680.13|30
1613331660000|2021-02-14 19:41:00|684.12|680.12|684.24|680.24|684.24|680.24|684.11|680.11|18
1613331670000|2021-02-14 19:41:10|684.23|680.23|684.44|680.44|684.57|680.57|684.23|680.23|29
1613331680000|2021-02-14 19:41:20|684.45|680.45|684.17|680.17|684.45|680.45|684.17|680.17|26
1613331690000|2021-02-14 19:41:30|684.18|680.18|684.04|680.04|684.18|680.18|684.04|680.04|20
1613331700000|2021-02-14 19:41:40|684.03|680.03|683.2|679.2|684.03|680.03|683.2|679.2|27
1613331710000|2021-02-14 19:41:50|683.19|679.19|682.7|678.7|683.19|679.19|682.59|678.59|29
1613331720000|2021-02-14 19:42:00|682.65|678.65|681.96|677.96|682.65|678.65|681.81|677.81|30
1613331730000|2021-02-14 19:42:10|681.97|677.97|681.35|677.35|682.07|678.07|681.32|677.32|31
1613331740000|2021-02-14 19:42:20|681.34|677.34|680.58|676.58|681.34|677.34|680.56|676.56|30
1613331750000|2021-02-14 19:42:30|680.57|676.57|680.49|676.49|680.57|676.57|680.48|676.48|14
1613331760000|2021-02-14 19:42:40|680.51|676.51|681.3|677.3|681.3|677.3|680.51|676.51|29
1613331770000|2021-02-14 19:42:50|681.37|677.37|681.79|677.79|681.8|677.8|681.22|677.22|26
1613331780000|2021-02-14 19:43:00|681.8|677.8|681.11|677.11|681.97|677.97|680.98|676.98|35
1613331790000|2021-02-14 19:43:10|681.12|677.12|680.83|676.83|681.15|677.15|680.66|676.66|33
1613331800000|2021-02-14 19:43:20|680.84|676.84|681.34|677.34|681.34|677.34|680.83|676.83|25
1613331810000|2021-02-14 19:43:30|681.43|677.43|681.8|677.8|682.02|678.02|681.43|677.43|30
1613331820000|2021-02-14 19:43:40|681.79|677.79|681.8|677.8|682.01|678.01|681.73|677.73|27
1613331830000|2021-02-14 19:43:50|681.81|677.81|681.44|677.44|681.85|677.85|681.37|677.37|28
1613331840000|2021-02-14 19:44:00|681.45|677.45|681.7|677.7|681.72|677.72|681.16|677.16|30
1613331850000|2021-02-14 19:44:10|681.71|677.71|682.59|678.59|682.59|678.59|681.71|677.71|27
1613331860000|2021-02-14 19:44:20|682.6|678.6|682.9|678.9|683.25|679.25|682.6|678.6|23
1613331870000|2021-02-14 19:44:30|683.03|679.03|684.27|680.27|684.29|680.29|683.03|679.03|29
1613331880000|2021-02-14 19:44:40|684.26|680.26|684.58|680.58|684.58|680.58|684.25|680.25|21
1613331890000|2021-02-14 19:44:50|684.56|680.56|684.36|680.36|684.6|680.6|684.07|680.07|22
1613331900000|2021-02-14 19:45:00|684.6|680.6|684.2|680.2|684.73|680.73|683.9|679.9|33
1613331910000|2021-02-14 19:45:10|684.11|680.11|684.07|680.07|684.16|680.16|684.02|680.02|25
1613331920000|2021-02-14 19:45:20|684.14|680.14|684.43|680.43|684.63|680.63|684.12|680.12|26
1613331930000|2021-02-14 19:45:30|684.45|680.45|684.9|680.9|684.9|680.9|684.45|680.45|21
1613331940000|2021-02-14 19:45:40|684.91|680.91|685.76|681.76|685.76|681.76|684.91|680.91|28
1613331950000|2021-02-14 19:45:50|685.74|681.74|685.54|681.54|685.84|681.84|685.09|681.09|32
1613331960000|2021-02-14 19:46:00|685.4|681.4|685.96|681.96|685.97|681.97|685.4|681.4|27
1613331970000|2021-02-14 19:46:10|685.95|681.95|686.67|682.67|686.67|682.67|685.95|681.95|18
1613331980000|2021-02-14 19:46:20|686.73|682.73|687.5|683.5|687.75|683.75|686.73|682.73|26
1613331990000|2021-02-14 19:46:30|687.4|683.4|687.08|683.08|687.4|683.4|686.94|682.94|31
1613332000000|2021-02-14 19:46:40|687.07|683.07|687.24|683.24|687.28|683.28|687.03|683.03|21
1613332010000|2021-02-14 19:46:50|687.22|683.22|687.16|683.16|687.22|683.22|686.59|682.59|36
1613332020000|2021-02-14 19:47:00|687.15|683.15|687.07|683.07|687.22|683.22|687|683|31
1613332030000|2021-02-14 19:47:10|687.06|683.06|687.8|683.8|687.88|683.88|687.03|683.03|27
1613332040000|2021-02-14 19:47:20|688.17|684.17|688.33|684.33|688.41|684.41|688.12|684.12|23
1613332050000|2021-02-14 19:47:30|688.35|684.35|688.26|684.26|688.35|684.35|688.26|684.26|17
1613332060000|2021-02-14 19:47:40|688.29|684.29|688.33|684.33|688.42|684.42|688.26|684.26|28
1613332070000|2021-02-14 19:47:50|688.31|684.31|687.92|683.92|688.31|684.31|687.91|683.91|28
1613332080000|2021-02-14 19:48:00|687.93|683.93|687.49|683.49|687.95|683.95|687.49|683.49|28
1613332090000|2021-02-14 19:48:10|687.47|683.47|686.76|682.76|687.48|683.48|686.75|682.75|28
1613332100000|2021-02-14 19:48:20|686.77|682.77|686.89|682.89|686.89|682.89|686.49|682.49|30
1613332110000|2021-02-14 19:48:30|686.9|682.9|686.9|682.9|687.27|683.27|686.88|682.88|28
1613332120000|2021-02-14 19:48:40|686.93|682.93|687.05|683.05|687.16|683.16|686.93|682.93|24
1613332130000|2021-02-14 19:48:50|687.04|683.04|687.41|683.41|687.42|683.42|686.87|682.87|20
1613332140000|2021-02-14 19:49:00|687.32|683.32|687.34|683.34|687.42|683.42|687.3|683.3|22
1613332150000|2021-02-14 19:49:10|687.43|683.43|687.23|683.23|687.43|683.43|687.11|683.11|27
1613332160000|2021-02-14 19:49:20|687.22|683.22|687.32|683.32|687.32|683.32|687.22|683.22|11
1613332170000|2021-02-14 19:49:30|687.35|683.35|688.3|684.3|688.48|684.48|687.35|683.35|31
1613332180000|2021-02-14 19:49:40|688.29|684.29|688.55|684.55|688.55|684.55|688.24|684.24|21
1613332190000|2021-02-14 19:49:50|688.54|684.54|688.55|684.55|688.58|684.58|688.26|684.26|27
1613332200000|2021-02-14 19:50:00|688.54|684.54|688.17|684.17|688.74|684.74|688.17|684.17|25
1613332210000|2021-02-14 19:50:10|688.15|684.15|687.62|683.62|688.19|684.19|687.61|683.61|30
1613332220000|2021-02-14 19:50:20|687.61|683.61|687.61|683.61|687.73|683.73|687.55|683.55|20
1613332230000|2021-02-14 19:50:30|687.6|683.6|687.94|683.94|688.16|684.16|687.6|683.6|24
1613332240000|2021-02-14 19:50:40|687.95|683.95|687.85|683.85|688.01|684.01|687.79|683.79|31
1613332250000|2021-02-14 19:50:50|687.86|683.86|687.97|683.97|688|684|687.86|683.86|17
1613332260000|2021-02-14 19:51:00|687.95|683.95|688.01|684.01|688.01|684.01|687.57|683.57|22
1613332270000|2021-02-14 19:51:10|687.98|683.98|687.81|683.81|688.25|684.25|687.81|683.81|23
1613332280000|2021-02-14 19:51:20|687.79|683.79|688.25|684.25|688.26|684.26|687.75|683.75|21
1613332290000|2021-02-14 19:51:30|688.28|684.28|688.15|684.15|688.38|684.38|688.14|684.14|21
1613332300000|2021-02-14 19:51:40|688.16|684.16|687.93|683.93|688.16|684.16|687.83|683.83|20
1613332310000|2021-02-14 19:51:50|688.03|684.03|688.6|684.6|688.6|684.6|688|684|27
1613332320000|2021-02-14 19:52:00|688.64|684.64|688.66|684.66|688.97|684.97|688.64|684.64|27
1613332330000|2021-02-14 19:52:10|688.65|684.65|689.12|685.12|689.12|685.12|688.65|684.65|19
1613332340000|2021-02-14 19:52:20|689.04|685.04|688.68|684.68|689.15|685.15|688.68|684.68|28
1613332350000|2021-02-14 19:52:30|688.61|684.61|688.81|684.81|688.89|684.89|688.61|684.61|12
1613332360000|2021-02-14 19:52:40|688.8|684.8|688.36|684.36|688.8|684.8|688.36|684.36|19
1613332370000|2021-02-14 19:52:50|688.37|684.37|688.46|684.46|688.49|684.49|688.37|684.37|16
1613332380000|2021-02-14 19:53:00|688.47|684.47|688.18|684.18|688.47|684.47|688.11|684.11|27
1613332390000|2021-02-14 19:53:10|688.19|684.19|688.56|684.56|688.58|684.58|688.17|684.17|23
1613332400000|2021-02-14 19:53:20|688.64|684.64|687.98|683.98|688.68|684.68|687.89|683.89|30
1613332410000|2021-02-14 19:53:30|687.94|683.94|687.94|683.94|687.98|683.98|687.87|683.87|23
1613332420000|2021-02-14 19:53:40|687.93|683.93|687.99|683.99|688.05|684.05|687.92|683.92|25
1613332430000|2021-02-14 19:53:50|688.01|684.01|688.21|684.21|688.39|684.39|688.01|684.01|23
1613332440000|2021-02-14 19:54:00|688.2|684.2|688.08|684.08|688.51|684.51|688.05|684.05|33
1613332450000|2021-02-14 19:54:10|688.07|684.07|688.62|684.62|688.62|684.62|688.07|684.07|28
1613332460000|2021-02-14 19:54:20|688.6|684.6|688.45|684.45|688.81|684.81|688.45|684.45|19
1613332470000|2021-02-14 19:54:30|688.43|684.43|688.21|684.21|688.47|684.47|688.21|684.21|25
1613332480000|2021-02-14 19:54:40|688.19|684.19|687.94|683.94|688.19|684.19|687.94|683.94|17
1613332490000|2021-02-14 19:54:50|687.95|683.95|687.68|683.68|687.95|683.95|687.68|683.68|18
1613332500000|2021-02-14 19:55:00|687.67|683.67|687.61|683.61|687.68|683.68|687.59|683.59|16
1613332510000|2021-02-14 19:55:10|687.62|683.62|688.05|684.05|688.1|684.1|687.62|683.62|21
1613332520000|2021-02-14 19:55:20|688.07|684.07|687.98|683.98|688.15|684.15|687.98|683.98|22
1613332530000|2021-02-14 19:55:30|687.92|683.92|688.18|684.18|688.18|684.18|687.79|683.79|21
1613332540000|2021-02-14 19:55:40|688.19|684.19|688.3|684.3|688.3|684.3|688.18|684.18|23
1613332550000|2021-02-14 19:55:50|688.31|684.31|688.34|684.34|688.45|684.45|688.31|684.31|9
1613332560000|2021-02-14 19:56:00|688.28|684.28|687.58|683.58|688.28|684.28|687.56|683.56|30
1613332570000|2021-02-14 19:56:10|687.57|683.57|687.36|683.36|687.68|683.68|687.34|683.34|27
1613332580000|2021-02-14 19:56:20|687.39|683.39|687.05|683.05|687.39|683.39|687.04|683.04|23
1613332590000|2021-02-14 19:56:30|687.04|683.04|687.04|683.04|687.05|683.05|687.03|683.03|15
1613332600000|2021-02-14 19:56:40|687.03|683.03|687.06|683.06|687.07|683.07|687.03|683.03|18
1613332610000|2021-02-14 19:56:50|687.07|683.07|687.09|683.09|687.12|683.12|687.07|683.07|20
1613332620000|2021-02-14 19:57:00|687.11|683.11|686.97|682.97|687.28|683.28|686.8|682.8|30
1613332630000|2021-02-14 19:57:10|687.04|683.04|687.22|683.22|687.22|683.22|686.87|682.87|23
1613332640000|2021-02-14 19:57:20|687.23|683.23|686.98|682.98|687.26|683.26|686.98|682.98|19
1613332650000|2021-02-14 19:57:30|686.99|682.99|686.56|682.56|686.99|682.99|686.54|682.54|24
1613332660000|2021-02-14 19:57:40|686.58|682.58|686.59|682.59|686.61|682.61|686.56|682.56|21
1613332670000|2021-02-14 19:57:50|686.58|682.58|686.65|682.65|686.68|682.68|686.57|682.57|24
1613332680000|2021-02-14 19:58:00|686.66|682.66|687.2|683.2|687.22|683.22|686.65|682.65|24
1613332690000|2021-02-14 19:58:10|687.19|683.19|686.92|682.92|687.22|683.22|686.8|682.8|24
1613332700000|2021-02-14 19:58:20|686.95|682.95|686.9|682.9|687|683|686.89|682.89|19
1613332710000|2021-02-14 19:58:30|686.88|682.88|686.65|682.65|686.88|682.88|686.49|682.49|31
1613332720000|2021-02-14 19:58:40|686.58|682.58|686.32|682.32|686.78|682.78|686.32|682.32|29
1613332730000|2021-02-14 19:58:50|686.34|682.34|686.05|682.05|686.34|682.34|686.05|682.05|20
1613332740000|2021-02-14 19:59:00|685.94|681.94|686.05|682.05|686.05|682.05|685.83|681.83|22
1613332750000|2021-02-14 19:59:10|686.04|682.04|686.36|682.36|686.71|682.71|686.02|682.02|34
1613332760000|2021-02-14 19:59:20|686.27|682.27|686.21|682.21|686.27|682.27|686.01|682.01|24
1613332770000|2021-02-14 19:59:30|686.2|682.2|685.91|681.91|686.2|682.2|685.89|681.89|21
1613332780000|2021-02-14 19:59:40|685.92|681.92|685.9|681.9|685.93|681.93|685.9|681.9|9
1613332790000|2021-02-14 19:59:50|685.91|681.91|685.91|681.91|685.93|681.93|685.8|681.8|22
1613332800000|2021-02-14 20:00:00|685.9|681.9|684.59|680.59|685.93|681.93|684.59|680.59|39
1613332810000|2021-02-14 20:00:10|684.58|680.58|683.18|679.18|684.62|680.62|683.18|679.18|31
1613332820000|2021-02-14 20:00:20|683.35|679.35|682.85|678.85|683.48|679.48|682.85|678.85|30
1613332830000|2021-02-14 20:00:30|682.84|678.84|683.61|679.61|683.65|679.65|682.36|678.36|38
1613332840000|2021-02-14 20:00:40|683.66|679.66|682.78|678.78|683.73|679.73|682.69|678.69|33
1613332850000|2021-02-14 20:00:50|682.79|678.79|682.06|678.06|682.81|678.81|682.04|678.04|27
1613332860000|2021-02-14 20:01:00|682.05|678.05|681.98|677.98|682.09|678.09|681.69|677.69|32
1613332870000|2021-02-14 20:01:10|681.97|677.97|682.57|678.57|682.57|678.57|681.9|677.9|34
1613332880000|2021-02-14 20:01:20|682.58|678.58|683.43|679.43|683.43|679.43|682.58|678.58|33
1613332890000|2021-02-14 20:01:30|683.46|679.46|682.9|678.9|683.55|679.55|682.9|678.9|28
1613332900000|2021-02-14 20:01:40|682.89|678.89|682.72|678.72|682.93|678.93|682.72|678.72|27
1613332910000|2021-02-14 20:01:50|682.76|678.76|682.73|678.73|682.79|678.79|682.7|678.7|16
1613332920000|2021-02-14 20:02:00|682.74|678.74|682.96|678.96|683.04|679.04|682.74|678.74|20
1613332930000|2021-02-14 20:02:10|682.92|678.92|682.72|678.72|682.92|678.92|682.63|678.63|22
1613332940000|2021-02-14 20:02:20|682.71|678.71|683.18|679.18|683.18|679.18|682.71|678.71|19
1613332950000|2021-02-14 20:02:30|683.21|679.21|683.8|679.8|683.81|679.81|683.21|679.21|18
1613332960000|2021-02-14 20:02:40|683.88|679.88|683.22|679.22|683.89|679.89|682.91|678.91|28
1613332970000|2021-02-14 20:02:50|683.28|679.28|683.06|679.06|683.34|679.34|682.94|678.94|24
1613332980000|2021-02-14 20:03:00|683.05|679.05|683.49|679.49|683.49|679.49|683.05|679.05|25
1613332990000|2021-02-14 20:03:10|683.51|679.51|684.57|680.57|684.57|680.57|683.51|679.51|26
1613333000000|2021-02-14 20:03:20|684.58|680.58|685.52|681.52|685.61|681.61|684.58|680.58|31
1613333010000|2021-02-14 20:03:30|685.53|681.53|686.36|682.36|686.36|682.36|685.52|681.52|24
1613333020000|2021-02-14 20:03:40|686.34|682.34|686.41|682.41|686.41|682.41|686.11|682.11|24
1613333030000|2021-02-14 20:03:50|686.42|682.42|686.58|682.58|686.71|682.71|686.41|682.41|31
1613333040000|2021-02-14 20:04:00|686.59|682.59|686.53|682.53|687.06|683.06|686.52|682.52|35
1613333050000|2021-02-14 20:04:10|686.51|682.51|686.48|682.48|686.51|682.51|686.05|682.05|32
1613333060000|2021-02-14 20:04:20|686.47|682.47|687.12|683.12|687.12|683.12|686.47|682.47|31
1613333070000|2021-02-14 20:04:30|687.18|683.18|687.05|683.05|687.2|683.2|686.82|682.82|31
1613333080000|2021-02-14 20:04:40|687.04|683.04|687.46|683.46|687.46|683.46|687.02|683.02|23
1613333090000|2021-02-14 20:04:50|687.47|683.47|686.53|682.53|687.48|683.48|686.52|682.52|25
1613333100000|2021-02-14 20:05:00|686.5|682.5|686.57|682.57|686.57|682.57|686.38|682.38|20
1613333110000|2021-02-14 20:05:10|686.56|682.56|686.88|682.88|686.89|682.89|686.44|682.44|26
1613333120000|2021-02-14 20:05:20|686.89|682.89|687.56|683.56|687.56|683.56|686.87|682.87|23
1613333130000|2021-02-14 20:05:30|687.58|683.58|687.38|683.38|687.61|683.61|687.08|683.08|22
1613333140000|2021-02-14 20:05:40|687.39|683.39|687.58|683.58|687.58|683.58|687.37|683.37|16
1613333150000|2021-02-14 20:05:50|687.66|683.66|687.75|683.75|687.82|683.82|687.55|683.55|25
1613333160000|2021-02-14 20:06:00|687.74|683.74|688.61|684.61|688.61|684.61|687.74|683.74|27
1613333170000|2021-02-14 20:06:10|688.62|684.62|689.14|685.14|689.14|685.14|688.62|684.62|24
1613333180000|2021-02-14 20:06:20|689.15|685.15|690.16|686.16|690.17|686.17|689.13|685.13|27
1613333190000|2021-02-14 20:06:30|690.09|686.09|689.1|685.1|690.09|686.09|689.05|685.05|30
1613333200000|2021-02-14 20:06:40|689.09|685.09|689.22|685.22|689.46|685.46|689.09|685.09|27
1613333210000|2021-02-14 20:06:50|689.19|685.19|688.6|684.6|689.19|685.19|688.6|684.6|19
1613333220000|2021-02-14 20:07:00|688.62|684.62|688.49|684.49|688.91|684.91|688.48|684.48|32
1613333230000|2021-02-14 20:07:10|688.45|684.45|688.79|684.79|688.8|684.8|688.41|684.41|27
1613333240000|2021-02-14 20:07:20|688.78|684.78|688.59|684.59|688.78|684.78|688.43|684.43|29
1613333250000|2021-02-14 20:07:30|688.6|684.6|688.6|684.6|688.6|684.6|688.5|684.5|21
1613333260000|2021-02-14 20:07:40|688.59|684.59|689.53|685.53|689.53|685.53|688.59|684.59|32
1613333270000|2021-02-14 20:07:50|689.52|685.52|690.03|686.03|690.09|686.09|689.46|685.46|26
1613333280000|2021-02-14 20:08:00|690.01|686.01|690.55|686.55|690.6|686.6|690.01|686.01|24
1613333290000|2021-02-14 20:08:10|690.59|686.59|691.79|687.79|691.8|687.8|690.53|686.53|29
1613333300000|2021-02-14 20:08:20|691.8|687.8|692.33|688.33|692.33|688.33|691.8|687.8|24
1613333310000|2021-02-14 20:08:30|692.34|688.34|692.14|688.14|692.93|688.93|692.14|688.14|22
1613333320000|2021-02-14 20:08:40|692.02|688.02|692.46|688.46|692.57|688.57|691.88|687.88|30
1613333330000|2021-02-14 20:08:50|692.47|688.47|692.47|688.47|692.5|688.5|692.31|688.31|29
1613333340000|2021-02-14 20:09:00|692.51|688.51|692.9|688.9|692.9|688.9|692.51|688.51|24
1613333350000|2021-02-14 20:09:10|692.91|688.91|692.14|688.14|693.01|689.01|691.81|687.81|26
1613333360000|2021-02-14 20:09:20|692.17|688.17|691.09|687.09|692.18|688.18|691.07|687.07|28
1613333370000|2021-02-14 20:09:30|690.8|686.8|690.98|686.98|691.47|687.47|690.78|686.78|34
1613333380000|2021-02-14 20:09:40|690.99|686.99|691.82|687.82|691.82|687.82|690.98|686.98|27
1613333390000|2021-02-14 20:09:50|691.87|687.87|692.12|688.12|692.46|688.46|691.81|687.81|36
1613333400000|2021-02-14 20:10:00|692.17|688.17|692.9|688.9|692.9|688.9|692.08|688.08|29
1613333410000|2021-02-14 20:10:10|692.87|688.87|693.61|689.61|693.61|689.61|692.8|688.8|22
1613333420000|2021-02-14 20:10:20|693.64|689.64|693.82|689.82|694.04|690.04|693.64|689.64|27
1613333430000|2021-02-14 20:10:30|693.83|689.83|692.68|688.68|693.83|689.83|692.68|688.68|31
1613333440000|2021-02-14 20:10:40|692.7|688.7|692.62|688.62|692.91|688.91|692.62|688.62|28
1613333450000|2021-02-14 20:10:50|692.63|688.63|692.65|688.65|692.7|688.7|692.06|688.06|34
1613333460000|2021-02-14 20:11:00|692.66|688.66|692.59|688.59|692.87|688.87|692.59|688.59|26
1613333470000|2021-02-14 20:11:10|692.6|688.6|693.53|689.53|693.53|689.53|692.56|688.56|31
1613333480000|2021-02-14 20:11:20|693.55|689.55|693.48|689.48|693.55|689.55|693.41|689.41|14
1613333490000|2021-02-14 20:11:30|693.51|689.51|693.78|689.78|693.78|689.78|693.5|689.5|16
1613333500000|2021-02-14 20:11:40|693.77|689.77|694.01|690.01|694.01|690.01|693.77|689.77|17
1613333510000|2021-02-14 20:11:50|694.02|690.02|694.78|690.78|694.91|690.91|694.02|690.02|24
1613333520000|2021-02-14 20:12:00|694.79|690.79|694.62|690.62|694.84|690.84|694.51|690.51|22
1613333530000|2021-02-14 20:12:10|694.59|690.59|693.99|689.99|694.61|690.61|693.99|689.99|33
1613333540000|2021-02-14 20:12:20|693.98|689.98|693.38|689.38|693.98|689.98|693.38|689.38|34
1613333550000|2021-02-14 20:12:30|693.2|689.2|692.12|688.12|693.27|689.27|692.12|688.12|34
1613333560000|2021-02-14 20:12:40|692.14|688.14|693.06|689.06|693.06|689.06|691.87|687.87|26
1613333570000|2021-02-14 20:12:50|693.1|689.1|693.47|689.47|693.71|689.71|693.1|689.1|29
1613333580000|2021-02-14 20:13:00|693.49|689.49|693.79|689.79|693.81|689.81|693.47|689.47|23
1613333590000|2021-02-14 20:13:10|693.78|689.78|694.13|690.13|694.22|690.22|693.56|689.56|27
1613333600000|2021-02-14 20:13:20|694.14|690.14|694.32|690.32|694.4|690.4|693.92|689.92|25
1613333610000|2021-02-14 20:13:30|694.29|690.29|694.4|690.4|694.4|690.4|694.11|690.11|17
1613333620000|2021-02-14 20:13:40|694.22|690.22|693.98|689.98|694.33|690.33|693.87|689.87|24
1613333630000|2021-02-14 20:13:50|693.97|689.97|694.13|690.13|694.37|690.37|693.95|689.95|25
1613333640000|2021-02-14 20:14:00|694.1|690.1|694.15|690.15|694.23|690.23|694.07|690.07|16
1613333650000|2021-02-14 20:14:10|694.16|690.16|694.73|690.73|694.73|690.73|694.16|690.16|26
1613333660000|2021-02-14 20:14:20|694.76|690.76|694.49|690.49|694.83|690.83|694.45|690.45|16
1613333670000|2021-02-14 20:14:30|694.48|690.48|694.49|690.49|694.63|690.63|694.48|690.48|16
1613333680000|2021-02-14 20:14:40|694.51|690.51|694.51|690.51|694.51|690.51|694.48|690.48|15
1613333690000|2021-02-14 20:14:50|694.5|690.5|694.56|690.56|694.62|690.62|694.47|690.47|19
1613333700000|2021-02-14 20:15:00|694.58|690.58|695.13|691.13|695.18|691.18|694.58|690.58|28
1613333710000|2021-02-14 20:15:10|695.14|691.14|695.45|691.45|695.45|691.45|695.14|691.14|16
1613333720000|2021-02-14 20:15:20|695.46|691.46|695.67|691.67|695.72|691.72|695.46|691.46|21
1613333730000|2021-02-14 20:15:30|695.66|691.66|694.85|690.85|695.66|691.66|694.76|690.76|25
1613333740000|2021-02-14 20:15:40|694.81|690.81|695.32|691.32|695.32|691.32|694.79|690.79|25
1613333750000|2021-02-14 20:15:50|695.33|691.33|694.77|690.77|695.45|691.45|694.68|690.68|26
1613333760000|2021-02-14 20:16:00|694.84|690.84|695.58|691.58|695.58|691.58|694.81|690.81|28
1613333770000|2021-02-14 20:16:10|695.52|691.52|695.66|691.66|695.83|691.83|695.48|691.48|27
1613333780000|2021-02-14 20:16:20|695.67|691.67|696.64|692.64|696.64|692.64|695.67|691.67|25
1613333790000|2021-02-14 20:16:30|696.65|692.65|696.93|692.93|696.93|692.93|696.64|692.64|17
1613333800000|2021-02-14 20:16:40|696.94|692.94|697.27|693.27|697.4|693.4|696.93|692.93|30
1613333810000|2021-02-14 20:16:50|697.28|693.28|697.51|693.51|697.51|693.51|697.24|693.24|24
1613333820000|2021-02-14 20:17:00|697.6|693.6|697.26|693.26|697.6|693.6|697.26|693.26|26
1613333830000|2021-02-14 20:17:10|697.27|693.27|697.1|693.1|697.29|693.29|696.89|692.89|26
1613333840000|2021-02-14 20:17:20|697.12|693.12|697.66|693.66|697.91|693.91|697.12|693.12|30
1613333850000|2021-02-14 20:17:30|697.64|693.64|698.01|694.01|698.01|694.01|697.64|693.64|15
1613333860000|2021-02-14 20:17:40|698|694|698.68|694.68|698.68|694.68|698|694|24
1613333870000|2021-02-14 20:17:50|698.64|694.64|698.17|694.17|698.64|694.64|698.16|694.16|23
1613333880000|2021-02-14 20:18:00|698.18|694.18|697.31|693.31|698.18|694.18|697.29|693.29|28
1613333890000|2021-02-14 20:18:10|697.32|693.32|696.91|692.91|697.32|693.32|696.88|692.88|27
1613333900000|2021-02-14 20:18:20|696.92|692.92|697.11|693.11|697.12|693.12|696.92|692.92|27
1613333910000|2021-02-14 20:18:30|697.13|693.13|696.93|692.93|697.14|693.14|696.93|692.93|26
1613333920000|2021-02-14 20:18:40|696.92|692.92|697.62|693.62|697.64|693.64|696.89|692.89|28
1613333930000|2021-02-14 20:18:50|697.63|693.63|697.72|693.72|697.73|693.73|697.63|693.63|13
1613333940000|2021-02-14 20:19:00|697.71|693.71|697.32|693.32|697.71|693.71|697.18|693.18|19
1613333950000|2021-02-14 20:19:10|697.35|693.35|697.48|693.48|697.49|693.49|697.31|693.31|20
1613333960000|2021-02-14 20:19:20|697.5|693.5|697.56|693.56|697.56|693.56|697.48|693.48|19
1613333970000|2021-02-14 20:19:30|697.57|693.57|697.85|693.85|697.89|693.89|697.57|693.57|30
1613333980000|2021-02-14 20:19:40|697.86|693.86|697.79|693.79|697.89|693.89|697.76|693.76|16
1613333990000|2021-02-14 20:19:50|697.8|693.8|697.03|693.03|697.8|693.8|697|693|33
1613334000000|2021-02-14 20:20:00|697.04|693.04|696.92|692.92|697.07|693.07|696.88|692.88|20
1613334010000|2021-02-14 20:20:10|696.91|692.91|695.97|691.97|696.93|692.93|695.97|691.97|27
1613334020000|2021-02-14 20:20:20|695.96|691.96|696.09|692.09|696.11|692.11|695.83|691.83|27
1613334030000|2021-02-14 20:20:30|696.12|692.12|696.64|692.64|696.64|692.64|696.12|692.12|25
1613334040000|2021-02-14 20:20:40|696.65|692.65|696.64|692.64|697.32|693.32|696.64|692.64|29
1613334050000|2021-02-14 20:20:50|696.63|692.63|697.28|693.28|697.28|693.28|696.55|692.55|37
1613334060000|2021-02-14 20:21:00|697.29|693.29|697.44|693.44|697.45|693.45|697.27|693.27|19
1613334070000|2021-02-14 20:21:10|697.55|693.55|697.09|693.09|697.55|693.55|697.04|693.04|22
1613334080000|2021-02-14 20:21:20|697.1|693.1|697.08|693.08|697.12|693.12|697.07|693.07|8
1613334090000|2021-02-14 20:21:30|697.1|693.1|696.67|692.67|697.13|693.13|696.67|692.67|20
1613334100000|2021-02-14 20:21:40|696.64|692.64|697.22|693.22|697.22|693.22|696.59|692.59|24
1613334110000|2021-02-14 20:21:50|697.21|693.21|697.94|693.94|697.94|693.94|697.16|693.16|27
1613334120000|2021-02-14 20:22:00|697.89|693.89|698.08|694.08|698.32|694.32|697.89|693.89|30
1613334130000|2021-02-14 20:22:10|698.1|694.1|698.13|694.13|698.17|694.17|698|694|20
1613334140000|2021-02-14 20:22:20|698.09|694.09|697.66|693.66|698.15|694.15|697.66|693.66|18
1613334150000|2021-02-14 20:22:30|697.67|693.67|698.13|694.13|698.25|694.25|697.67|693.67|23
1613334160000|2021-02-14 20:22:40|698.15|694.15|698.09|694.09|698.32|694.32|697.89|693.89|20
1613334170000|2021-02-14 20:22:50|698.06|694.06|698.28|694.28|698.43|694.43|697.94|693.94|30
1613334180000|2021-02-14 20:23:00|698.3|694.3|698.52|694.52|698.52|694.52|698.3|694.3|15
1613334190000|2021-02-14 20:23:10|698.5|694.5|698.39|694.39|698.51|694.51|697.84|693.84|22
1613334200000|2021-02-14 20:23:20|698.4|694.4|698.03|694.03|698.4|694.4|697.83|693.83|23
1613334210000|2021-02-14 20:23:30|698.04|694.04|698.05|694.05|698.05|694.05|697.93|693.93|28
1613334220000|2021-02-14 20:23:40|698.03|694.03|698.1|694.1|698.1|694.1|698.03|694.03|10
1613334230000|2021-02-14 20:23:50|698.11|694.11|698.4|694.4|698.48|694.48|698.11|694.11|17
1613334240000|2021-02-14 20:24:00|698.41|694.41|698.29|694.29|698.55|694.55|698.29|694.29|12
1613334250000|2021-02-14 20:24:10|698.24|694.24|698.05|694.05|698.24|694.24|698.04|694.04|20
1613334260000|2021-02-14 20:24:20|698.01|694.01|697.87|693.87|698.01|694.01|697.78|693.78|19
1613334270000|2021-02-14 20:24:30|697.89|693.89|697.82|693.82|697.89|693.89|697.81|693.81|8
1613334280000|2021-02-14 20:24:40|697.81|693.81|697.93|693.93|697.98|693.98|697.81|693.81|21
1613334290000|2021-02-14 20:24:50|697.92|693.92|697.94|693.94|698.15|694.15|697.91|693.91|20
1613334300000|2021-02-14 20:25:00|697.93|693.93|697.92|693.92|697.96|693.96|697.86|693.86|18
1613334310000|2021-02-14 20:25:10|697.9|693.9|698.04|694.04|698.06|694.06|697.9|693.9|13
1613334320000|2021-02-14 20:25:20|698.02|694.02|697.39|693.39|698.02|694.02|697.39|693.39|18
1613334330000|2021-02-14 20:25:30|697.32|693.32|697.58|693.58|697.63|693.63|696.93|692.93|29
1613334340000|2021-02-14 20:25:40|697.59|693.59|697.69|693.69|697.73|693.73|697.56|693.56|15
1613334350000|2021-02-14 20:25:50|697.66|693.66|697.27|693.27|697.68|693.68|697.21|693.21|25
1613334360000|2021-02-14 20:26:00|697.26|693.26|697.39|693.39|697.39|693.39|697.13|693.13|21
1613334370000|2021-02-14 20:26:10|697.41|693.41|697.56|693.56|697.59|693.59|697.41|693.41|19
1613334380000|2021-02-14 20:26:20|697.54|693.54|697.52|693.52|697.56|693.56|697.43|693.43|15
1613334390000|2021-02-14 20:26:30|697.5|693.5|697.09|693.09|697.5|693.5|697.07|693.07|25
1613334400000|2021-02-14 20:26:40|697.12|693.12|697.09|693.09|697.12|693.12|697.08|693.08|15
1613334410000|2021-02-14 20:26:50|696.92|692.92|696.97|692.97|696.97|692.97|696.92|692.92|9
1613334420000|2021-02-14 20:27:00|696.96|692.96|696.64|692.64|696.97|692.97|696.42|692.42|28
1613334430000|2021-02-14 20:27:10|696.65|692.65|697.7|693.7|697.71|693.71|696.65|692.65|28
1613334440000|2021-02-14 20:27:20|697.73|693.73|697.78|693.78|697.78|693.78|697.44|693.44|27
1613334450000|2021-02-14 20:27:30|697.8|693.8|698.01|694.01|698.01|694.01|697.79|693.79|19
1613334460000|2021-02-14 20:27:40|698|694|698.01|694.01|698.01|694.01|697.99|693.99|18
1613334470000|2021-02-14 20:27:50|697.78|693.78|697.8|693.8|698|694|697.77|693.77|22
1613334480000|2021-02-14 20:28:00|697.82|693.82|697.54|693.54|698.02|694.02|697.48|693.48|23
1613334490000|2021-02-14 20:28:10|697.51|693.51|697.51|693.51|697.56|693.56|697.45|693.45|14
1613334500000|2021-02-14 20:28:20|697.48|693.48|696.96|692.96|697.51|693.51|696.91|692.91|29
1613334510000|2021-02-14 20:28:30|696.98|692.98|696.99|692.99|697.03|693.03|696.96|692.96|14
1613334520000|2021-02-14 20:28:40|696.62|692.62|696.04|692.04|696.63|692.63|696.01|692.01|26
1613334530000|2021-02-14 20:28:50|695.97|691.97|695.75|691.75|695.97|691.97|695.75|691.75|20
1613334540000|2021-02-14 20:29:00|695.79|691.79|696.86|692.86|696.87|692.87|695.79|691.79|27
1613334550000|2021-02-14 20:29:10|696.87|692.87|697.44|693.44|697.45|693.45|696.87|692.87|21
1613334560000|2021-02-14 20:29:20|697.45|693.45|697.47|693.47|697.49|693.49|697.43|693.43|13
1613334570000|2021-02-14 20:29:30|697.12|693.12|696.81|692.81|697.12|693.12|696.6|692.6|22
1613334580000|2021-02-14 20:29:40|696.82|692.82|696.53|692.53|696.96|692.96|696.53|692.53|26
1613334590000|2021-02-14 20:29:50|696.52|692.52|696.16|692.16|696.52|692.52|696.04|692.04|11
1613334600000|2021-02-14 20:30:00|696.17|692.17|695.75|691.75|696.17|692.17|695.74|691.74|26
1613334610000|2021-02-14 20:30:10|695.77|691.77|695.49|691.49|695.83|691.83|695.21|691.21|21
1613334620000|2021-02-14 20:30:20|695.48|691.48|696.19|692.19|696.19|692.19|695.45|691.45|28
1613334630000|2021-02-14 20:30:30|696.18|692.18|696.13|692.13|696.19|692.19|696.13|692.13|16
1613334640000|2021-02-14 20:30:40|696.14|692.14|695.76|691.76|696.2|692.2|695.66|691.66|30
1613334650000|2021-02-14 20:30:50|695.79|691.79|695.41|691.41|695.89|691.89|695.41|691.41|23
1613334660000|2021-02-14 20:31:00|695.34|691.34|695.29|691.29|695.34|691.34|695.12|691.12|22
1613334670000|2021-02-14 20:31:10|695.28|691.28|695.82|691.82|695.82|691.82|695.26|691.26|27
1613334680000|2021-02-14 20:31:20|695.83|691.83|695.82|691.82|695.85|691.85|695.55|691.55|21
1613334690000|2021-02-14 20:31:30|695.83|691.83|695.27|691.27|695.93|691.93|695.27|691.27|21
1613334700000|2021-02-14 20:31:40|695.4|691.4|695.43|691.43|695.43|691.43|695.14|691.14|15
1613334710000|2021-02-14 20:31:50|695.42|691.42|695.4|691.4|695.43|691.43|695.33|691.33|23
1613334720000|2021-02-14 20:32:00|695.43|691.43|696.37|692.37|696.37|692.37|695.43|691.43|29
1613334730000|2021-02-14 20:32:10|696.38|692.38|696.51|692.51|696.56|692.56|696.37|692.37|12
1613334740000|2021-02-14 20:32:20|696.55|692.55|696.59|692.59|696.59|692.59|696.51|692.51|18
1613334750000|2021-02-14 20:32:30|696.6|692.6|696.15|692.15|696.7|692.7|696.15|692.15|22
1613334760000|2021-02-14 20:32:40|696.14|692.14|695.79|691.79|696.14|692.14|695.76|691.76|23
1613334770000|2021-02-14 20:32:50|695.8|691.8|695.49|691.49|695.8|691.8|695.33|691.33|26
1613334780000|2021-02-14 20:33:00|695.42|691.42|695.6|691.6|695.67|691.67|695.41|691.41|21
1613334790000|2021-02-14 20:33:10|695.58|691.58|696.16|692.16|696.17|692.17|695.55|691.55|23
1613334800000|2021-02-14 20:33:20|696.15|692.15|695.84|691.84|696.16|692.16|695.81|691.81|25
1613334810000|2021-02-14 20:33:30|695.83|691.83|695.52|691.52|695.84|691.84|695.52|691.52|23
1613334820000|2021-02-14 20:33:40|695.49|691.49|695.63|691.63|695.71|691.71|695.46|691.46|18
1613334830000|2021-02-14 20:33:50|695.56|691.56|695.4|691.4|695.56|691.56|695.37|691.37|22
1613334840000|2021-02-14 20:34:00|695.39|691.39|695.41|691.41|695.42|691.42|695.37|691.37|11
1613334850000|2021-02-14 20:34:10|695.42|691.42|695.86|691.86|695.86|691.86|695.41|691.41|24
1613334860000|2021-02-14 20:34:20|695.9|691.9|695.72|691.72|695.9|691.9|695.69|691.69|27
1613334870000|2021-02-14 20:34:30|695.76|691.76|695.92|691.92|696|692|695.76|691.76|22
1613334880000|2021-02-14 20:34:40|695.9|691.9|696.47|692.47|696.47|692.47|695.89|691.89|29
1613334890000|2021-02-14 20:34:50|696.49|692.49|695.85|691.85|696.5|692.5|695.8|691.8|26
1613334900000|2021-02-14 20:35:00|695.83|691.83|695.77|691.77|695.91|691.91|695.57|691.57|29
1613334910000|2021-02-14 20:35:10|695.73|691.73|695.93|691.93|696.13|692.13|695.62|691.62|31
1613334920000|2021-02-14 20:35:20|696.02|692.02|696.33|692.33|696.56|692.56|695.99|691.99|32
1613334930000|2021-02-14 20:35:30|696.34|692.34|696.54|692.54|696.54|692.54|696.23|692.23|25
1613334940000|2021-02-14 20:35:40|696.53|692.53|696.21|692.21|696.58|692.58|696.21|692.21|24
1613334950000|2021-02-14 20:35:50|696.14|692.14|696.34|692.34|696.42|692.42|696.14|692.14|23
1613334960000|2021-02-14 20:36:00|696.35|692.35|696.37|692.37|696.37|692.37|696.33|692.33|19
1613334970000|2021-02-14 20:36:10|696.36|692.36|696.27|692.27|696.37|692.37|695.93|691.93|30
1613334980000|2021-02-14 20:36:20|696.26|692.26|696.46|692.46|696.48|692.48|696.26|692.26|24
1613334990000|2021-02-14 20:36:30|696.48|692.48|696.27|692.27|696.48|692.48|696.27|692.27|17
1613335000000|2021-02-14 20:36:40|696.29|692.29|696.29|692.29|696.33|692.33|696.26|692.26|19
1613335010000|2021-02-14 20:36:50|696.32|692.32|696.11|692.11|696.32|692.32|696.08|692.08|17
1613335020000|2021-02-14 20:37:00|696.1|692.1|696.36|692.36|696.36|692.36|696.09|692.09|19
1613335030000|2021-02-14 20:37:10|696.37|692.37|696.58|692.58|696.62|692.62|696.36|692.36|28
1613335040000|2021-02-14 20:37:20|696.59|692.59|696.25|692.25|697.04|693.04|696.25|692.25|29
1613335050000|2021-02-14 20:37:30|696.27|692.27|696.89|692.89|696.89|692.89|696.25|692.25|26
1613335060000|2021-02-14 20:37:40|696.85|692.85|697.28|693.28|697.31|693.31|696.84|692.84|25
1613335070000|2021-02-14 20:37:50|697.3|693.3|696.89|692.89|697.52|693.52|696.81|692.81|29
1613335080000|2021-02-14 20:38:00|696.87|692.87|696.75|692.75|696.9|692.9|696.61|692.61|25
1613335090000|2021-02-14 20:38:10|696.74|692.74|696.19|692.19|696.79|692.79|696.16|692.16|22
1613335100000|2021-02-14 20:38:20|696.2|692.2|696.22|692.22|696.24|692.24|696.19|692.19|24
1613335110000|2021-02-14 20:38:30|696.21|692.21|695.93|691.93|696.21|692.21|695.88|691.88|18
1613335120000|2021-02-14 20:38:40|695.94|691.94|696.4|692.4|696.4|692.4|695.91|691.91|24
1613335130000|2021-02-14 20:38:50|696.41|692.41|696.75|692.75|696.76|692.76|696.41|692.41|16
1613335140000|2021-02-14 20:39:00|696.77|692.77|696.7|692.7|696.78|692.78|696.48|692.48|27
1613335150000|2021-02-14 20:39:10|696.73|692.73|696.9|692.9|696.93|692.93|696.73|692.73|30
1613335160000|2021-02-14 20:39:20|696.91|692.91|696.76|692.76|697.03|693.03|696.65|692.65|25
1613335170000|2021-02-14 20:39:30|696.77|692.77|697.2|693.2|697.2|693.2|696.77|692.77|23
1613335180000|2021-02-14 20:39:40|697.23|693.23|696.98|692.98|697.23|693.23|696.94|692.94|19
1613335190000|2021-02-14 20:39:50|696.99|692.99|697.14|693.14|697.17|693.17|696.98|692.98|20
1613335200000|2021-02-14 20:40:00|697.12|693.12|697.19|693.19|697.24|693.24|697.05|693.05|21
1613335210000|2021-02-14 20:40:10|697.2|693.2|697.31|693.31|697.31|693.31|697.19|693.19|16
1613335220000|2021-02-14 20:40:20|697.33|693.33|697.58|693.58|697.58|693.58|697.33|693.33|21
1613335230000|2021-02-14 20:40:30|697.66|693.66|697.58|693.58|697.81|693.81|697.42|693.42|29
1613335240000|2021-02-14 20:40:40|697.54|693.54|697.41|693.41|697.59|693.59|697.23|693.23|21
1613335250000|2021-02-14 20:40:50|697.4|693.4|697.06|693.06|697.41|693.41|697|693|22
1613335260000|2021-02-14 20:41:00|697.07|693.07|697.05|693.05|697.08|693.08|697.05|693.05|12
1613335270000|2021-02-14 20:41:10|697.01|693.01|696.97|692.97|697.07|693.07|696.92|692.92|18
1613335280000|2021-02-14 20:41:20|696.93|692.93|696.67|692.67|696.93|692.93|696.45|692.45|30
1613335290000|2021-02-14 20:41:30|696.64|692.64|698|692|698.06|692.7|696.64|691.63|27
1613335300000|2021-02-14 20:41:40|698.01|692.01|697.97|691.97|698.01|692.01|697.82|691.82|29
1613335310000|2021-02-14 20:41:50|697.98|691.98|697.79|691.79|698.14|692.14|697.57|691.57|30
1613335320000|2021-02-14 20:42:00|697.78|691.78|697.8|691.8|697.8|691.8|697.75|691.75|19
1613335330000|2021-02-14 20:42:10|697.79|691.79|697.8|691.8|697.83|691.83|697.77|691.77|14
1613335340000|2021-02-14 20:42:20|697.81|691.81|698.42|692.42|698.42|692.42|697.81|691.81|27
1613335350000|2021-02-14 20:42:30|698.41|692.41|698.29|692.29|698.41|692.41|698.21|692.21|21
1613335360000|2021-02-14 20:42:40|698.33|692.33|698.13|692.13|698.33|692.33|698.03|692.03|18
1613335370000|2021-02-14 20:42:50|698.12|692.12|698.44|692.44|698.44|692.44|698.1|692.1|17
1613335380000|2021-02-14 20:43:00|698.49|692.49|698.63|692.63|698.63|692.63|698.49|692.49|10
1613335390000|2021-02-14 20:43:10|698.64|692.64|698.45|692.45|698.65|692.65|698.1|692.1|29
1613335400000|2021-02-14 20:43:20|698.46|692.46|698.56|692.56|698.61|692.61|698.46|692.46|18
1613335410000|2021-02-14 20:43:30|698.58|692.58|699.29|693.29|699.29|693.29|698.58|692.58|23
1613335420000|2021-02-14 20:43:40|699.28|693.28|698.91|692.91|699.28|693.28|698.67|692.67|29
1613335430000|2021-02-14 20:43:50|698.93|692.93|698.94|692.94|699.19|693.19|698.77|692.77|27
1613335440000|2021-02-14 20:44:00|698.95|692.95|699.13|693.13|699.17|693.17|698.94|692.94|22
1613335450000|2021-02-14 20:44:10|699.12|693.12|699.26|693.26|699.26|693.26|699.03|693.03|13
1613335460000|2021-02-14 20:44:20|699.45|693.45|699.38|693.38|699.46|693.46|699.12|693.12|22
1613335470000|2021-02-14 20:44:30|699.42|693.42|699.43|693.43|699.49|693.49|699.4|693.4|19
1613335480000|2021-02-14 20:44:40|699.45|693.45|699.6|693.6|699.6|693.6|699.43|693.43|22
1613335490000|2021-02-14 20:44:50|699.57|693.57|700.06|694.06|700.06|694.06|699.56|693.56|17
1613335500000|2021-02-14 20:45:00|700.03|694.03|700.23|694.23|700.51|694.51|699.96|693.96|26
1613335510000|2021-02-14 20:45:10|700.2|694.2|699.75|693.75|700.23|694.23|699.69|693.69|28
1613335520000|2021-02-14 20:45:20|699.56|693.56|698.93|692.93|699.64|693.64|698.93|692.93|22
1613335530000|2021-02-14 20:45:30|698.87|692.87|699.15|693.15|699.16|693.16|698.71|692.71|29
1613335540000|2021-02-14 20:45:40|699.16|693.16|698.89|692.89|699.22|693.22|698.77|692.77|21
1613335550000|2021-02-14 20:45:50|698.91|692.91|699.04|693.04|699.04|693.04|698.9|692.9|28
1613335560000|2021-02-14 20:46:00|699.08|693.08|699.18|693.18|699.2|693.2|699.03|693.03|17
1613335570000|2021-02-14 20:46:10|699.17|693.17|698.81|692.81|699.23|693.23|698.76|692.76|27
1613335580000|2021-02-14 20:46:20|698.8|692.8|698.83|692.83|698.85|692.85|698.78|692.78|21
1613335590000|2021-02-14 20:46:30|698.84|692.84|699|693|699|693|698.84|692.84|13
1613335600000|2021-02-14 20:46:40|699.02|693.02|698.99|692.99|699.04|693.04|698.98|692.98|12
1613335610000|2021-02-14 20:46:50|698.98|692.98|698.88|692.88|699.01|693.01|698.59|692.59|24
1613335620000|2021-02-14 20:47:00|698.89|692.89|699.27|693.27|699.32|693.32|698.8|692.8|29
1613335630000|2021-02-14 20:47:10|699.28|693.28|699.26|693.26|699.31|693.31|699.18|693.18|20
1613335640000|2021-02-14 20:47:20|699.25|693.25|699.2|693.2|699.25|693.25|699.1|693.1|24
1613335650000|2021-02-14 20:47:30|699.22|693.22|699.27|693.27|699.31|693.31|699.22|693.22|16
1613335660000|2021-02-14 20:47:40|699.26|693.26|698.99|692.99|699.29|693.29|698.91|692.91|23
1613335670000|2021-02-14 20:47:50|698.98|692.98|698.96|692.96|699|693|698.95|692.95|13
1613335680000|2021-02-14 20:48:00|698.95|692.95|698.96|692.96|698.97|692.97|698.91|692.91|21
1613335690000|2021-02-14 20:48:10|698.95|692.95|698.93|692.93|698.97|692.97|698.91|692.91|19
1613335700000|2021-02-14 20:48:20|698.92|692.92|698.64|692.64|698.94|692.94|698.63|692.63|20
1613335710000|2021-02-14 20:48:30|698.65|692.65|698.02|692.02|698.67|692.67|697.82|691.82|28
1613335720000|2021-02-14 20:48:40|698.03|692.03|698.13|692.13|698.13|692.13|697.85|691.85|28
1613335730000|2021-02-14 20:48:50|698.12|692.12|698.39|692.39|698.83|692.83|698.12|692.12|32
1613335740000|2021-02-14 20:49:00|698.41|692.41|698.63|692.63|698.63|692.63|698.21|692.21|29
1613335750000|2021-02-14 20:49:10|698.62|692.62|698.65|692.65|698.65|692.65|698.51|692.51|23
1613335760000|2021-02-14 20:49:20|698.66|692.66|698.68|692.68|698.72|692.72|698.61|692.61|17
1613335770000|2021-02-14 20:49:30|698.69|692.69|699.1|693.1|699.24|693.24|698.67|692.67|29
1613335780000|2021-02-14 20:49:40|699.11|693.11|699.15|693.15|699.34|693.34|698.9|692.9|19
1613335790000|2021-02-14 20:49:50|699.17|693.17|698.96|692.96|699.17|693.17|698.82|692.82|24
1613335800000|2021-02-14 20:50:00|698.95|692.95|699.14|693.14|699.14|693.14|698.95|692.95|18
1613335810000|2021-02-14 20:50:10|699.16|693.16|699.47|693.47|699.51|693.51|699.14|693.14|14
1613335820000|2021-02-14 20:50:20|699.48|693.48|699.55|693.55|699.55|693.55|699.24|693.24|25
1613335830000|2021-02-14 20:50:30|699.54|693.54|699.69|693.69|699.79|693.79|699.53|693.53|18
1613335840000|2021-02-14 20:50:40|699.72|693.72|699.66|693.66|699.8|693.8|699.63|693.63|27
1613335850000|2021-02-14 20:50:50|699.68|693.68|699.06|693.06|699.69|693.69|698.98|692.98|26
1613335860000|2021-02-14 20:51:00|699.04|693.04|699.24|693.24|699.25|693.25|698.98|692.98|20
1613335870000|2021-02-14 20:51:10|699.19|693.19|699.28|693.28|699.47|693.47|699.19|693.19|21
1613335880000|2021-02-14 20:51:20|699.3|693.3|698.93|692.93|699.32|693.32|698.93|692.93|18
1613335890000|2021-02-14 20:51:30|698.98|692.98|698.78|692.78|699|693|698.72|692.72|24
1613335900000|2021-02-14 20:51:40|698.79|692.79|698.92|692.92|698.92|692.92|698.78|692.78|14
1613335910000|2021-02-14 20:51:50|698.91|692.91|699.39|693.39|699.39|693.39|698.91|692.91|25
1613335920000|2021-02-14 20:52:00|699.42|693.42|699.51|693.51|699.57|693.57|699.33|693.33|24
1613335930000|2021-02-14 20:52:10|699.52|693.52|699.23|693.23|699.52|693.52|699.19|693.19|21
1613335940000|2021-02-14 20:52:20|699.29|693.29|699.56|693.56|699.61|693.61|699.29|693.29|18
1613335950000|2021-02-14 20:52:30|699.51|693.51|699.62|693.62|699.62|693.62|699.46|693.46|19
1613335960000|2021-02-14 20:52:40|699.6|693.6|699.56|693.56|699.62|693.62|699.11|693.11|25
1613335970000|2021-02-14 20:52:50|699.53|693.53|699.52|693.52|699.53|693.53|699.14|693.14|24
1613335980000|2021-02-14 20:53:00|699.55|693.55|699.55|693.55|699.77|693.77|699.39|693.39|26
1613335990000|2021-02-14 20:53:10|699.52|693.52|699.33|693.33|699.57|693.57|699.27|693.27|23
1613336000000|2021-02-14 20:53:20|699.31|693.31|699.61|693.61|699.7|693.7|699.31|693.31|22
1613336010000|2021-02-14 20:53:30|699.62|693.62|699.86|693.86|699.86|693.86|699.62|693.62|18
1613336020000|2021-02-14 20:53:40|699.87|693.87|699.85|693.85|699.88|693.88|699.8|693.8|17
1613336030000|2021-02-14 20:53:50|699.87|693.87|699.71|693.71|699.96|693.96|699.54|693.54|21
1613336040000|2021-02-14 20:54:00|699.75|693.75|700.15|694.15|700.23|694.23|699.75|693.75|22
1613336050000|2021-02-14 20:54:10|700.43|694.43|700.43|694.43|700.45|694.45|700.38|694.38|20
1613336060000|2021-02-14 20:54:20|700.42|694.42|700.63|694.63|700.63|694.63|700.41|694.41|20
1613336070000|2021-02-14 20:54:30|700.7|694.7|700.89|694.89|700.93|694.93|700.7|694.7|20
1613336080000|2021-02-14 20:54:40|700.9|694.9|700.74|694.74|701.12|695.12|700.61|694.61|23
1613336090000|2021-02-14 20:54:50|700.77|694.77|700.89|694.89|701.02|695.02|700.67|694.67|23
1613336100000|2021-02-14 20:55:00|700.88|694.88|701.18|695.18|701.25|695.25|700.88|694.88|24
1613336110000|2021-02-14 20:55:10|701.13|695.13|701.12|695.12|701.13|695.13|700.84|694.84|18
1613336120000|2021-02-14 20:55:20|701.13|695.13|701.27|695.27|701.3|695.3|701.11|695.11|18
1613336130000|2021-02-14 20:55:30|701.29|695.29|701.27|695.27|701.29|695.29|701.23|695.23|13
1613336140000|2021-02-14 20:55:40|701.26|695.26|701.28|695.28|701.3|695.3|701.26|695.26|7
1613336150000|2021-02-14 20:55:50|701.3|695.3|701.28|695.28|701.32|695.32|701.27|695.27|13
1613336160000|2021-02-14 20:56:00|701.3|695.3|701.44|695.44|701.45|695.45|701.25|695.25|18
1613336170000|2021-02-14 20:56:10|701.45|695.45|701.5|695.5|701.78|695.78|701.34|695.34|28
1613336180000|2021-02-14 20:56:20|701.59|695.59|701.67|695.67|701.67|695.67|701.59|695.59|10
1613336190000|2021-02-14 20:56:30|701.7|695.7|701.67|695.67|701.71|695.71|701.67|695.67|12
1613336200000|2021-02-14 20:56:40|701.69|695.69|701.7|695.7|701.71|695.71|701.65|695.65|8
1613336210000|2021-02-14 20:56:50|701.68|695.68|701.99|695.99|701.99|695.99|701.65|695.65|6
1613336220000|2021-02-14 20:57:00|701.95|695.95|701.23|695.23|701.95|695.95|701.16|695.16|30
1613336230000|2021-02-14 20:57:10|701.24|695.24|701.09|695.09|701.24|695.24|701.01|695.01|23
1613336240000|2021-02-14 20:57:20|701.08|695.08|700.44|694.44|701.11|695.11|700.16|694.16|27
1613336250000|2021-02-14 20:57:30|700.43|694.43|700.3|694.3|700.43|694.43|700.09|694.09|30
1613336260000|2021-02-14 20:57:40|700.27|694.27|700.46|694.46|700.46|694.46|700.26|694.26|21
1613336270000|2021-02-14 20:57:50|700.44|694.44|700.48|694.48|700.5|694.5|700.44|694.44|17
1613336280000|2021-02-14 20:58:00|700.5|694.5|700.05|694.05|700.5|694.5|700.05|694.05|24
1613336290000|2021-02-14 20:58:10|700.06|694.06|699.83|693.83|700.06|694.06|699.8|693.8|23
1613336300000|2021-02-14 20:58:20|699.82|693.82|699.92|693.92|699.93|693.93|699.81|693.81|16
1613336310000|2021-02-14 20:58:30|699.91|693.91|699.66|693.66|699.91|693.91|699.66|693.66|16
1613336320000|2021-02-14 20:58:40|699.68|693.68|698.72|692.72|699.69|693.69|698.72|692.72|28
1613336330000|2021-02-14 20:58:50|698.61|692.61|698.66|692.66|698.97|692.97|698.61|692.61|28
1613336340000|2021-02-14 20:59:00|698.65|692.65|698.77|692.77|698.83|692.83|698.65|692.65|20
1613336350000|2021-02-14 20:59:10|698.78|692.78|698.78|692.78|698.79|692.79|698.73|692.73|13
1613336360000|2021-02-14 20:59:20|698.77|692.77|698.79|692.79|698.92|692.92|698.74|692.74|24
1613336370000|2021-02-14 20:59:30|698.78|692.78|698.74|692.74|698.94|692.94|698.71|692.71|21
1613336380000|2021-02-14 20:59:40|698.75|692.75|698.72|692.72|698.92|692.92|698.72|692.72|23
1613336390000|2021-02-14 20:59:50|698.73|692.73|698.75|692.75|698.8|692.8|698.7|692.7|18
1613336400000|2021-02-14 21:00:00|698.78|692.78|698.46|692.46|698.78|692.78|698.17|692.17|25
1613336410000|2021-02-14 21:00:10|698.52|692.52|698.58|692.58|698.87|692.87|698.5|692.5|24
1613336420000|2021-02-14 21:00:20|698.59|692.59|698.34|692.34|698.59|692.59|698.3|692.3|24
1613336430000|2021-02-14 21:00:30|698.36|692.36|697.9|691.9|698.36|692.36|697.6|691.6|29
1613336440000|2021-02-14 21:00:40|697.91|691.91|697.77|691.77|698.02|692.02|697.73|691.73|29
1613336450000|2021-02-14 21:00:50|697.72|691.72|697.97|691.97|697.97|691.97|697.4|691.4|27
1613336460000|2021-02-14 21:01:00|697.79|691.79|698.07|692.07|698.17|692.17|697.57|691.57|33
1613336470000|2021-02-14 21:01:10|698.08|692.08|698.38|692.38|698.44|692.44|698.08|692.08|21
1613336480000|2021-02-14 21:01:20|698.37|692.37|698.19|692.19|698.38|692.38|698.18|692.18|27
1613336490000|2021-02-14 21:01:30|698.17|692.17|697.88|691.88|698.17|692.17|697.87|691.87|22
1613336500000|2021-02-14 21:01:40|697.86|691.86|696.9|690.9|697.86|691.86|696.9|690.9|31
1613336510000|2021-02-14 21:01:50|696.85|690.85|696.57|690.57|696.94|690.94|696.53|690.53|31
1613336520000|2021-02-14 21:02:00|696.58|690.58|697.25|691.25|697.53|691.53|696.56|690.56|29
1613336530000|2021-02-14 21:02:10|697.11|691.11|697.24|691.24|697.3|691.3|697.11|691.11|27
1613336540000|2021-02-14 21:02:20|697.23|691.23|696.75|690.75|697.77|691.77|696.74|690.74|28
1613336550000|2021-02-14 21:02:30|696.78|690.78|697.03|691.03|697.03|691.03|696.42|690.42|27
1613336560000|2021-02-14 21:02:40|697.02|691.02|696.94|690.94|697.13|691.13|696.86|690.86|22
1613336570000|2021-02-14 21:02:50|696.93|690.93|696.99|690.99|697.3|691.3|696.92|690.92|25
1613336580000|2021-02-14 21:03:00|696.98|690.98|697.05|691.05|697.23|691.23|696.94|690.94|25
1613336590000|2021-02-14 21:03:10|697.04|691.04|697.65|691.65|697.65|691.65|697.04|691.04|21
1613336600000|2021-02-14 21:03:20|697.67|691.67|697.36|691.36|697.88|691.88|697.36|691.36|23
1613336610000|2021-02-14 21:03:30|697.32|691.32|696.78|690.78|697.43|691.43|696.76|690.76|29
1613336620000|2021-02-14 21:03:40|696.76|690.76|696.56|690.56|696.8|690.8|696.56|690.56|28
1613336630000|2021-02-14 21:03:50|696.66|690.66|696.55|690.55|696.66|690.66|696.55|690.55|23
1613336640000|2021-02-14 21:04:00|696.59|690.59|696.79|690.79|697.26|691.26|696.56|690.56|31
1613336650000|2021-02-14 21:04:10|696.72|690.72|696.6|690.6|696.87|690.87|696.6|690.6|24
1613336660000|2021-02-14 21:04:20|696.61|690.61|696.68|690.68|697.12|691.12|696.51|690.51|22
1613336670000|2021-02-14 21:04:30|696.7|690.7|696.52|690.52|696.73|690.73|696.47|690.47|19
1613336680000|2021-02-14 21:04:40|696.51|690.51|696.68|690.68|696.9|690.9|696.51|690.51|22
1613336690000|2021-02-14 21:04:50|696.81|690.81|696.88|690.88|696.9|690.9|696.79|690.79|29
1613336700000|2021-02-14 21:05:00|696.89|690.89|696.62|690.62|696.89|690.89|696.62|690.62|22
1613336710000|2021-02-14 21:05:10|696.63|690.63|696.6|690.6|696.67|690.67|696.59|690.59|21
1613336720000|2021-02-14 21:05:20|696.61|690.61|696.35|690.35|696.61|690.61|696.29|690.29|26
1613336730000|2021-02-14 21:05:30|696.37|690.37|696.78|690.78|697.04|691.04|696.37|690.37|27
1613336740000|2021-02-14 21:05:40|696.76|690.76|696.56|690.56|696.79|690.79|696.56|690.56|24
1613336750000|2021-02-14 21:05:50|696.55|690.55|696.32|690.32|696.55|690.55|696.27|690.27|24
1613336760000|2021-02-14 21:06:00|696.33|690.33|696.31|690.31|696.7|690.7|696.26|690.26|29
1613336770000|2021-02-14 21:06:10|696.3|690.3|696.35|690.35|696.38|690.38|696.3|690.3|24
1613336780000|2021-02-14 21:06:20|696.36|690.36|696.7|690.7|696.77|690.77|696.28|690.28|19
1613336790000|2021-02-14 21:06:30|696.69|690.69|696.77|690.77|696.79|690.79|696.69|690.69|14
1613336800000|2021-02-14 21:06:40|696.79|690.79|696.73|690.73|696.8|690.8|696.71|690.71|19
1613336810000|2021-02-14 21:06:50|696.72|690.72|696.79|690.79|696.81|690.81|696.72|690.72|17
1613336820000|2021-02-14 21:07:00|696.81|690.81|697.07|691.07|697.19|691.19|696.75|690.75|14
1613336830000|2021-02-14 21:07:10|697.08|691.08|696.99|690.99|697.08|691.08|696.97|690.97|19
1613336840000|2021-02-14 21:07:20|696.97|690.97|696.93|690.93|697.07|691.07|696.9|690.9|25
1613336850000|2021-02-14 21:07:30|696.96|690.96|697.19|691.19|697.23|691.23|696.87|690.87|21
1613336860000|2021-02-14 21:07:40|697.2|691.2|697.56|691.56|697.57|691.57|697.2|691.2|27
1613336870000|2021-02-14 21:07:50|697.58|691.58|697.37|691.37|697.58|691.58|697.22|691.22|33
1613336880000|2021-02-14 21:08:00|697.36|691.36|697.58|691.58|697.7|691.7|697.36|691.36|31
1613336890000|2021-02-14 21:08:10|697.64|691.64|697.69|691.69|697.81|691.81|697.57|691.57|22
1613336900000|2021-02-14 21:08:20|697.76|691.76|697.63|691.63|697.88|691.88|697.62|691.62|30
1613336910000|2021-02-14 21:08:30|697.59|691.59|697.59|691.59|697.67|691.67|697.59|691.59|10
1613336920000|2021-02-14 21:08:40|697.6|691.6|697.4|691.4|697.65|691.65|697.38|691.38|26
1613336930000|2021-02-14 21:08:50|697.39|691.39|697.47|691.47|697.52|691.52|697.35|691.35|20
1613336940000|2021-02-14 21:09:00|697.49|691.49|697.79|691.79|697.92|691.92|697.49|691.49|31
1613336950000|2021-02-14 21:09:10|697.86|691.86|698.07|692.07|698.07|692.07|697.83|691.83|11
1613336960000|2021-02-14 21:09:20|698.17|692.17|697.82|691.82|698.25|692.25|697.8|691.8|23
1613336970000|2021-02-14 21:09:30|697.77|691.77|697.28|691.28|697.78|691.78|697.28|691.28|21
1613336980000|2021-02-14 21:09:40|697.27|691.27|697.39|691.39|697.73|691.73|697|691|32
1613336990000|2021-02-14 21:09:50|697.38|691.38|697.36|691.36|697.39|691.39|697.33|691.33|16
1613337000000|2021-02-14 21:10:00|697.37|691.37|698.3|692.3|698.4|692.4|697.37|691.37|29
1613337010000|2021-02-14 21:10:10|698.32|692.32|698.24|692.24|698.32|692.32|698.16|692.16|19
1613337020000|2021-02-14 21:10:20|698.3|692.3|698.58|692.58|698.58|692.58|698.3|692.3|14
1613337030000|2021-02-14 21:10:30|698.57|692.57|698.57|692.57|698.58|692.58|698.47|692.47|24
1613337040000|2021-02-14 21:10:40|698.58|692.58|698.91|692.91|698.94|692.94|698.57|692.57|14
1613337050000|2021-02-14 21:10:50|698.9|692.9|698.24|692.24|698.9|692.9|698.24|692.24|30
1613337060000|2021-02-14 21:11:00|698.25|692.25|698.56|692.56|698.63|692.63|698.23|692.23|28
1613337070000|2021-02-14 21:11:10|698.55|692.55|698.89|692.89|699.01|693.01|698.47|692.47|28
1613337080000|2021-02-14 21:11:20|698.9|692.9|699.08|693.08|699.08|693.08|698.9|692.9|27
1613337090000|2021-02-14 21:11:30|699.04|693.04|699.31|693.31|699.33|693.33|698.9|692.9|20
1613337100000|2021-02-14 21:11:40|699.32|693.32|699.35|693.35|699.5|693.5|699.31|693.31|13
1613337110000|2021-02-14 21:11:50|699.37|693.37|699.62|693.62|699.62|693.62|699.35|693.35|20
1613337120000|2021-02-14 21:12:00|699.66|693.66|699.78|693.78|699.78|693.78|699.61|693.61|20
1613337130000|2021-02-14 21:12:10|699.75|693.75|700.26|694.26|700.34|694.34|699.75|693.75|29
1613337140000|2021-02-14 21:12:20|700.27|694.27|700.31|694.31|700.32|694.32|700.18|694.18|18
1613337150000|2021-02-14 21:12:30|700.33|694.33|700.68|694.68|700.68|694.68|700.33|694.33|21
1613337160000|2021-02-14 21:12:40|700.7|694.7|700.5|694.5|700.71|694.71|700.46|694.46|27
1613337170000|2021-02-14 21:12:50|700.49|694.49|700.33|694.33|700.49|694.49|700.33|694.33|14
1613337180000|2021-02-14 21:13:00|700.34|694.34|700.67|694.67|700.67|694.67|700.33|694.33|19
1613337190000|2021-02-14 21:13:10|700.68|694.68|700.96|694.96|700.97|694.97|700.68|694.68|12
1613337200000|2021-02-14 21:13:20|700.97|694.97|700.5|694.5|701.01|695.01|700.48|694.48|20
1613337210000|2021-02-14 21:13:30|700.48|694.48|700.76|694.76|700.76|694.76|700.48|694.48|22
1613337220000|2021-02-14 21:13:40|700.74|694.74|700.73|694.73|700.75|694.75|700.71|694.71|16
1613337230000|2021-02-14 21:13:50|700.7|694.7|700.68|694.68|700.72|694.72|700.67|694.67|18
1613337240000|2021-02-14 21:14:00|700.66|694.66|701.02|695.02|701.02|695.02|700.66|694.66|20
1613337250000|2021-02-14 21:14:10|701.01|695.01|701.15|695.15|701.19|695.19|701.01|695.01|22
1613337260000|2021-02-14 21:14:20|701.16|695.16|701.03|695.03|701.2|695.2|700.99|694.99|20
1613337270000|2021-02-14 21:14:30|701.04|695.04|701.38|695.38|701.4|695.4|701.03|695.03|21
1613337280000|2021-02-14 21:14:40|701.39|695.39|701.55|695.55|701.56|695.56|701.39|695.39|13
1613337290000|2021-02-14 21:14:50|701.54|695.54|701.44|695.44|701.55|695.55|701.44|695.44|19
1613337300000|2021-02-14 21:15:00|701.43|695.43|700.6|694.6|701.43|695.43|700.57|694.57|26
1613337310000|2021-02-14 21:15:10|700.62|694.62|699.82|693.82|700.82|694.82|699.82|693.82|29
1613337320000|2021-02-14 21:15:20|699.86|693.86|699.44|693.44|700.09|694.09|699.43|693.43|28
1613337330000|2021-02-14 21:15:30|699.45|693.45|699.19|693.19|699.45|693.45|699.04|693.04|30
1613337340000|2021-02-14 21:15:40|699.18|693.18|699.57|693.57|699.7|693.7|699.1|693.1|28
1613337350000|2021-02-14 21:15:50|699.6|693.6|700.21|694.21|700.21|694.21|699.59|693.59|25
1613337360000|2021-02-14 21:16:00|700.23|694.23|700.36|694.36|700.38|694.38|699.94|693.94|28
1613337370000|2021-02-14 21:16:10|700.38|694.38|700.53|694.53|700.54|694.54|700.35|694.35|19
1613337380000|2021-02-14 21:16:20|700.54|694.54|700.71|694.71|700.71|694.71|700.53|694.53|14
1613337390000|2021-02-14 21:16:30|700.72|694.72|700.66|694.66|700.72|694.72|700.39|694.39|20
1613337400000|2021-02-14 21:16:40|700.68|694.68|700.52|694.52|700.77|694.77|700.42|694.42|23
1613337410000|2021-02-14 21:16:50|700.53|694.53|700.6|694.6|700.6|694.6|700.26|694.26|21
1613337420000|2021-02-14 21:17:00|700.59|694.59|700.7|694.7|700.71|694.71|700.47|694.47|25
1613337430000|2021-02-14 21:17:10|700.71|694.71|701.13|695.13|701.13|695.13|700.64|694.64|19
1613337440000|2021-02-14 21:17:20|701.3|695.3|701.58|695.58|701.72|695.72|701.3|695.3|23
1613337450000|2021-02-14 21:17:30|701.57|695.57|701.81|695.81|701.81|695.81|701.57|695.57|13
1613337460000|2021-02-14 21:17:40|701.8|695.8|702.09|696.09|702.11|696.11|701.79|695.79|25
1613337470000|2021-02-14 21:17:50|702.08|696.08|702.23|696.23|702.23|696.23|702.08|696.08|11
1613337480000|2021-02-14 21:18:00|702.22|696.22|701.92|695.92|702.23|696.23|701.86|695.86|19
1613337490000|2021-02-14 21:18:10|701.94|695.94|702.22|696.22|702.22|696.22|701.92|695.92|26
1613337500000|2021-02-14 21:18:20|702.21|696.21|702.76|696.76|702.76|696.76|702.21|696.21|23
1613337510000|2021-02-14 21:18:30|702.77|696.77|703.16|697.16|703.16|697.16|702.75|696.75|14
1613337520000|2021-02-14 21:18:40|703.18|697.18|703.07|697.07|703.18|697.18|702.83|696.83|31
1613337530000|2021-02-14 21:18:50|703.12|697.12|703.23|697.23|703.23|697.23|703.09|697.09|22
1613337540000|2021-02-14 21:19:00|703.26|697.26|702.69|696.69|703.28|697.28|702.68|696.68|28
1613337550000|2021-02-14 21:19:10|702.71|696.71|702.85|696.85|702.85|696.85|702.71|696.71|30
1613337560000|2021-02-14 21:19:20|702.84|696.84|702.89|696.89|702.89|696.89|702.8|696.8|21
1613337570000|2021-02-14 21:19:30|702.87|696.87|702.83|696.83|702.87|696.87|702.8|696.8|16
1613337580000|2021-02-14 21:19:40|702.82|696.82|703.39|697.39|703.39|697.39|702.67|696.67|29
1613337590000|2021-02-14 21:19:50|703.31|697.31|703.7|697.7|703.7|697.7|703.31|697.31|21
1613337600000|2021-02-14 21:20:00|703.72|697.72|704.11|698.11|704.12|698.12|703.72|697.72|28
1613337610000|2021-02-14 21:20:10|704.1|698.1|703.79|697.79|704.13|698.13|703.65|697.65|31
1613337620000|2021-02-14 21:20:20|703.8|697.8|704.14|698.14|704.16|698.16|703.68|697.68|27
1613337630000|2021-02-14 21:20:30|704.1|698.1|703.6|697.6|704.1|698.1|703.56|697.56|26
1613337640000|2021-02-14 21:20:40|703.61|697.61|703.96|697.96|703.96|697.96|703.57|697.57|24
1613337650000|2021-02-14 21:20:50|703.98|697.98|704.82|698.82|704.83|698.83|703.95|697.95|28
1613337660000|2021-02-14 21:21:00|704.8|698.8|704.74|698.74|704.8|698.8|704.51|698.51|21
1613337670000|2021-02-14 21:21:10|704.73|698.73|706|700|706.01|700.01|704.73|698.73|23
1613337680000|2021-02-14 21:21:20|706.08|700.08|706.52|700.52|706.66|700.66|706.07|700.07|29
1613337690000|2021-02-14 21:21:30|706.61|700.61|708.06|702.06|708.06|702.06|706.61|700.61|22
1613337700000|2021-02-14 21:21:40|708.04|702.04|707.9|701.9|708.04|702.04|707.85|701.85|22
1613337710000|2021-02-14 21:21:50|707.91|701.91|708.55|702.55|708.55|702.55|707.9|701.9|26
1613337720000|2021-02-14 21:22:00|708.54|702.54|708.8|702.8|708.83|702.83|708.54|702.54|22
1613337730000|2021-02-14 21:22:10|708.84|702.84|708.72|702.72|708.9|702.9|708.24|702.24|31
1613337740000|2021-02-14 21:22:20|708.75|702.75|709.35|703.35|709.64|703.64|708.75|702.75|33
1613337750000|2021-02-14 21:22:30|709.31|703.31|709.67|703.67|709.67|703.67|709.28|703.28|33
1613337760000|2021-02-14 21:22:40|709.65|703.65|709.64|703.64|710.34|704.34|709.64|703.64|34
1613337770000|2021-02-14 21:22:50|709.63|703.63|710.55|704.55|710.72|704.72|709.63|703.63|33
1613337780000|2021-02-14 21:23:00|711.05|705.05|711.7|705.7|711.7|705.7|710.99|704.99|36
1613337790000|2021-02-14 21:23:10|711.65|705.65|710.29|704.29|711.77|705.77|710.28|704.28|35
1613337800000|2021-02-14 21:23:20|710.3|704.3|710.03|704.03|710.4|704.4|709.68|703.68|36
1613337810000|2021-02-14 21:23:30|710.02|704.02|710.54|704.54|710.66|704.66|709.92|703.92|34
1613337820000|2021-02-14 21:23:40|710.67|704.67|710.67|704.67|710.67|704.67|710.34|704.34|27
1613337830000|2021-02-14 21:23:50|710.68|704.68|711.48|705.48|711.51|705.51|710.68|704.68|33
1613337840000|2021-02-14 21:24:00|711.53|705.53|711.97|705.97|711.98|705.98|711.16|705.16|32
1613337850000|2021-02-14 21:24:10|711.96|705.96|712.37|706.37|712.37|706.37|711.96|705.96|25
1613337860000|2021-02-14 21:24:20|712.38|706.38|711.62|705.62|712.53|706.53|711.44|705.44|29
1613337870000|2021-02-14 21:24:30|711.63|705.63|711.43|705.43|711.75|705.75|711.42|705.42|30
1613337880000|2021-02-14 21:24:40|711.42|705.42|711.64|705.64|711.87|705.87|710.91|704.91|33
1613337890000|2021-02-14 21:24:50|711.65|705.65|712.13|706.13|712.13|706.13|711.61|705.61|29
1613337900000|2021-02-14 21:25:00|712.12|706.12|711.33|705.33|712.12|706.12|711.24|705.24|26
1613337910000|2021-02-14 21:25:10|711.32|705.32|711.14|705.14|711.33|705.33|710.81|704.81|29
1613337920000|2021-02-14 21:25:20|711.3|705.3|710.94|704.94|711.75|705.75|710.81|704.81|31
1613337930000|2021-02-14 21:25:30|710.95|704.95|711.34|705.34|711.34|705.34|710.78|704.78|30
1613337940000|2021-02-14 21:25:40|711.35|705.35|712.32|706.32|712.42|706.42|711.35|705.35|25
1613337950000|2021-02-14 21:25:50|712.34|706.34|712.17|706.17|712.34|706.34|711.99|705.99|30
1613337960000|2021-02-14 21:26:00|712.16|706.16|712.66|706.66|712.67|706.67|712.16|706.16|22
1613337970000|2021-02-14 21:26:10|712.65|706.65|713.17|707.17|713.21|707.21|712.64|706.64|24
1613337980000|2021-02-14 21:26:20|713.18|707.18|712.66|706.66|713.18|707.18|712.39|706.39|31
1613337990000|2021-02-14 21:26:30|712.68|706.68|712.94|706.94|712.94|706.94|712.68|706.68|22
1613338000000|2021-02-14 21:26:40|712.95|706.95|713.33|707.33|713.33|707.33|712.95|706.95|17
1613338010000|2021-02-14 21:26:50|713.36|707.36|713.06|707.06|713.85|707.85|713.03|707.03|26
1613338020000|2021-02-14 21:27:00|713.05|707.05|713.11|707.11|713.25|707.25|713.05|707.05|17
1613338030000|2021-02-14 21:27:10|713.09|707.09|712.95|706.95|713.73|707.73|712.95|706.95|29
1613338040000|2021-02-14 21:27:20|712.9|706.9|711.16|705.16|712.9|706.9|711.16|705.16|35
1613338050000|2021-02-14 21:27:30|711.1|705.1|712.07|706.07|712.16|706.16|710.98|704.98|31
1613338060000|2021-02-14 21:27:40|712.1|706.1|712.87|706.87|712.87|706.87|712.1|706.1|27
1613338070000|2021-02-14 21:27:50|712.85|706.85|712.07|706.07|712.96|706.96|711.82|705.82|35
1613338080000|2021-02-14 21:28:00|712.08|706.08|712.26|706.26|712.82|706.82|712.02|706.02|28
1613338090000|2021-02-14 21:28:10|712.25|706.25|712.5|706.5|712.75|706.75|712.25|706.25|20
1613338100000|2021-02-14 21:28:20|712.46|706.46|711.98|705.98|712.57|706.57|711.98|705.98|22
1613338110000|2021-02-14 21:28:30|711.99|705.99|712.01|706.01|712.13|706.13|711.7|705.7|32
1613338120000|2021-02-14 21:28:40|712.03|706.03|712.58|706.58|712.59|706.59|712.03|706.03|26
1613338130000|2021-02-14 21:28:50|712.61|706.61|712.85|706.85|713.04|707.04|712.61|706.61|35
1613338140000|2021-02-14 21:29:00|712.77|706.77|711.91|705.91|712.77|706.77|711.88|705.88|33
1613338150000|2021-02-14 21:29:10|711.9|705.9|712.74|706.74|712.74|706.74|711.89|705.89|26
1613338160000|2021-02-14 21:29:20|712.72|706.72|712.62|706.62|712.72|706.72|712.44|706.44|24
1613338170000|2021-02-14 21:29:30|712.67|706.67|712.3|706.3|712.67|706.67|712.29|706.29|25
1613338180000|2021-02-14 21:29:40|712.29|706.29|712.17|706.17|712.43|706.43|712.05|706.05|28
1613338190000|2021-02-14 21:29:50|712.18|706.18|712.55|706.55|712.69|706.69|712.06|706.06|21
1613338200000|2021-02-14 21:30:00|712.46|706.46|712.37|706.37|712.48|706.48|712.05|706.05|22
1613338210000|2021-02-14 21:30:10|712.41|706.41|712.37|706.37|712.43|706.43|712.23|706.23|24
1613338220000|2021-02-14 21:30:20|712.35|706.35|712.08|706.08|712.35|706.35|712.04|706.04|22
1613338230000|2021-02-14 21:30:30|711.95|705.95|711.16|705.16|711.96|705.96|711.16|705.16|32
1613338240000|2021-02-14 21:30:40|711.15|705.15|710.8|704.8|711.15|705.15|710.61|704.61|32
1613338250000|2021-02-14 21:30:50|710.85|704.85|711.07|705.07|711.13|705.13|710.71|704.71|30
1613338260000|2021-02-14 21:31:00|711.06|705.06|712.19|706.19|712.19|706.19|711.06|705.06|34
1613338270000|2021-02-14 21:31:10|712.21|706.21|712.71|706.71|712.73|706.73|712.21|706.21|25
1613338280000|2021-02-14 21:31:20|712.77|706.77|712.19|706.19|713.26|707.26|712.19|706.19|29
1613338290000|2021-02-14 21:31:30|712.16|706.16|711.86|705.86|712.16|706.16|711.33|705.33|34
1613338300000|2021-02-14 21:31:40|711.85|705.85|711.88|705.88|711.92|705.92|711.85|705.85|21
1613338310000|2021-02-14 21:31:50|711.92|705.92|712.26|706.26|712.42|706.42|711.92|705.92|26
1613338320000|2021-02-14 21:32:00|712.27|706.27|712.97|706.97|712.97|706.97|712.27|706.27|24
1613338330000|2021-02-14 21:32:10|712.96|706.96|713.75|707.75|713.84|707.84|712.96|706.96|28
1613338340000|2021-02-14 21:32:20|713.77|707.77|713.69|707.69|714.05|708.05|713.56|707.56|21
1613338350000|2021-02-14 21:32:30|713.7|707.7|713.15|707.15|713.7|707.7|713.13|707.13|29
1613338360000|2021-02-14 21:32:40|713.16|707.16|713.32|707.32|713.61|707.61|713.13|707.13|27
1613338370000|2021-02-14 21:32:50|713.33|707.33|713.67|707.67|713.67|707.67|713.33|707.33|21
1613338380000|2021-02-14 21:33:00|713.69|707.69|715.89|709.89|715.93|709.93|713.69|707.69|25
1613338390000|2021-02-14 21:33:10|715.97|709.97|716.44|710.44|716.73|710.73|715.89|709.89|30
1613338400000|2021-02-14 21:33:20|716.39|710.39|716.9|710.9|716.9|710.9|716.39|710.39|35
1613338410000|2021-02-14 21:33:30|716.86|710.86|717.05|711.05|717.05|711.05|716.06|710.06|33
1613338420000|2021-02-14 21:33:40|717.09|711.09|717.01|711.01|717.42|711.42|717.01|711.01|25
1613338430000|2021-02-14 21:33:50|717.05|711.05|716.93|710.93|717.09|711.09|716.73|710.73|32
1613338440000|2021-02-14 21:34:00|716.97|710.97|716.75|710.75|717.11|711.11|716.55|710.55|34
1613338450000|2021-02-14 21:34:10|716.74|710.74|716.26|710.26|716.74|710.74|716.21|710.21|28
1613338460000|2021-02-14 21:34:20|716.27|710.27|716.07|710.07|716.3|710.3|715.47|709.47|22
1613338470000|2021-02-14 21:34:30|716.62|710.62|716.34|710.34|716.7|710.7|715.97|709.97|36
1613338480000|2021-02-14 21:34:40|716.35|710.35|716.8|710.8|716.93|710.93|716.35|710.35|36
1613338490000|2021-02-14 21:34:50|716.82|710.82|716.32|710.32|716.82|710.82|716.19|710.19|30
1613338500000|2021-02-14 21:35:00|716.35|710.35|717.01|711.01|717.03|711.03|716.34|710.34|30
1613338510000|2021-02-14 21:35:10|717.02|711.02|717|711|717.03|711.03|716.56|710.56|15
1613338520000|2021-02-14 21:35:20|717.01|711.01|716.02|710.02|717.07|711.07|715.79|709.79|30
1613338530000|2021-02-14 21:35:30|716.03|710.03|715.72|709.72|716.19|710.19|715.72|709.72|27
1613338540000|2021-02-14 21:35:40|715.73|709.73|715.08|709.08|715.78|709.78|714.99|708.99|23
1613338550000|2021-02-14 21:35:50|715.12|709.12|715.62|709.62|715.62|709.62|715.12|709.12|31
1613338560000|2021-02-14 21:36:00|715.63|709.63|715.63|709.63|715.88|709.88|715.58|709.58|30
1613338570000|2021-02-14 21:36:10|715.68|709.68|715.19|709.19|715.78|709.78|715.11|709.11|36
1613338580000|2021-02-14 21:36:20|715.16|709.16|715.31|709.31|715.35|709.35|715.13|709.13|19
1613338590000|2021-02-14 21:36:30|715.28|709.28|716.03|710.03|716.03|710.03|715.06|709.06|28
1613338600000|2021-02-14 21:36:40|716.32|710.32|716.33|710.33|716.65|710.65|716.09|710.09|25
1613338610000|2021-02-14 21:36:50|716.3|710.3|716.3|710.3|716.33|710.33|716.29|710.29|7
1613338620000|2021-02-14 21:37:00|716.31|710.31|717.35|711.35|717.35|711.35|716.31|710.31|20
1613338630000|2021-02-14 21:37:10|717.43|711.43|717.24|711.24|717.72|711.72|717.24|711.24|23
1613338640000|2021-02-14 21:37:20|717.27|711.27|717.14|711.14|717.29|711.29|717.13|711.13|26
1613338650000|2021-02-14 21:37:30|717.2|711.2|716.84|710.84|717.28|711.28|716.84|710.84|28
1613338660000|2021-02-14 21:37:40|716.76|710.76|715.83|709.83|716.76|710.76|715.7|709.7|36
1613338670000|2021-02-14 21:37:50|715.81|709.81|716.1|710.1|716.1|710.1|715.62|709.62|33
1613338680000|2021-02-14 21:38:00|716.11|710.11|716|710|716.32|710.32|715.99|709.99|28
1613338690000|2021-02-14 21:38:10|716.01|710.01|716.36|710.36|716.36|710.36|715.95|709.95|27
1613338700000|2021-02-14 21:38:20|716.41|710.41|716.53|710.53|716.64|710.64|716.36|710.36|16
1613338710000|2021-02-14 21:38:30|716.52|710.52|716.38|710.38|716.55|710.55|716.27|710.27|25
1613338720000|2021-02-14 21:38:40|716.29|710.29|716.04|710.04|716.35|710.35|715.97|709.97|26
1613338730000|2021-02-14 21:38:50|716.03|710.03|715.29|709.29|716.07|710.07|715.26|709.26|30
1613338740000|2021-02-14 21:39:00|715.31|709.31|714.86|708.86|715.32|709.32|714.82|708.82|30
1613338750000|2021-02-14 21:39:10|714.84|708.84|715.44|709.44|715.44|709.44|714.42|708.42|33
1613338760000|2021-02-14 21:39:20|715.52|709.52|716.36|710.36|716.36|710.36|715.52|709.52|24
1613338770000|2021-02-14 21:39:30|716.34|710.34|715.64|709.64|716.36|710.36|715.64|709.64|31
1613338780000|2021-02-14 21:39:40|715.62|709.62|716.17|710.17|716.17|710.17|715.56|709.56|32
1613338790000|2021-02-14 21:39:50|716.2|710.2|716.61|710.61|717.02|711.02|716.2|710.2|29
1613338800000|2021-02-14 21:40:00|716.59|710.59|717.08|711.08|717.13|711.13|716.58|710.58|27
1613338810000|2021-02-14 21:40:10|717.04|711.04|717.21|711.21|717.21|711.21|717.01|711.01|21
1613338820000|2021-02-14 21:40:20|717.22|711.22|718.08|712.08|718.08|712.08|717.2|711.2|24
1613338830000|2021-02-14 21:40:30|718.06|712.06|718.57|712.57|718.67|712.67|717.96|711.96|21
1613338840000|2021-02-14 21:40:40|718.56|712.56|717.88|711.88|718.66|712.66|717.86|711.86|32
1613338850000|2021-02-14 21:40:50|718|712|718.21|712.21|718.21|712.21|717.98|711.98|25
1613338860000|2021-02-14 21:41:00|718.18|712.18|718.84|712.84|718.84|712.84|718.17|712.17|31
1613338870000|2021-02-14 21:41:10|718.8|712.8|717.87|711.87|718.8|712.8|717.87|711.87|28
1613338880000|2021-02-14 21:41:20|717.99|711.99|717.5|711.5|717.99|711.99|717.41|711.41|28
1613338890000|2021-02-14 21:41:30|717.51|711.51|717.79|711.79|717.8|711.8|717.49|711.49|26
1613338900000|2021-02-14 21:41:40|717.82|711.82|717.91|711.91|717.92|711.92|717.57|711.57|30
1613338910000|2021-02-14 21:41:50|717.8|711.8|717.85|711.85|717.88|711.88|717.72|711.72|28
1613338920000|2021-02-14 21:42:00|717.83|711.83|718.54|712.54|718.54|712.54|717.81|711.81|27
1613338930000|2021-02-14 21:42:10|718.71|712.71|718.8|712.8|718.94|712.94|718.66|712.66|29
1613338940000|2021-02-14 21:42:20|718.82|712.82|718.88|712.88|718.91|712.91|718.67|712.67|25
1613338950000|2021-02-14 21:42:30|718.87|712.87|718.92|712.92|718.97|712.97|718.87|712.87|17
1613338960000|2021-02-14 21:42:40|718.95|712.95|718.12|712.12|719.15|713.15|718.11|712.11|26
1613338970000|2021-02-14 21:42:50|718.11|712.11|717.64|711.64|718.18|712.18|717.64|711.64|29
1613338980000|2021-02-14 21:43:00|717.65|711.65|718.02|712.02|718.26|712.26|717.49|711.49|30
1613338990000|2021-02-14 21:43:10|718.09|712.09|718.27|712.27|718.51|712.51|718.09|712.09|26
1613339000000|2021-02-14 21:43:20|718.28|712.28|718.66|712.66|718.68|712.68|718.28|712.28|21
1613339010000|2021-02-14 21:43:30|718.62|712.62|718.75|712.75|718.76|712.76|718.61|712.61|15
1613339020000|2021-02-14 21:43:40|718.76|712.76|719.28|713.28|719.32|713.32|718.76|712.76|26
1613339030000|2021-02-14 21:43:50|719.29|713.29|718.85|712.85|719.34|713.34|718.76|712.76|17
1613339040000|2021-02-14 21:44:00|718.84|712.84|718.49|712.49|718.87|712.87|718.4|712.4|34
1613339050000|2021-02-14 21:44:10|718.51|712.51|718.96|712.96|718.96|712.96|718.44|712.44|19
1613339060000|2021-02-14 21:44:20|718.93|712.93|719.25|713.25|719.25|713.25|718.89|712.89|26
1613339070000|2021-02-14 21:44:30|719.24|713.24|719.45|713.45|719.45|713.45|719.24|713.24|19
1613339080000|2021-02-14 21:44:40|719.46|713.46|719.31|713.31|719.49|713.49|719.3|713.3|20
1613339090000|2021-02-14 21:44:50|719.3|713.3|719.44|713.44|719.68|713.68|719.24|713.24|23
1613339100000|2021-02-14 21:45:00|719.43|713.43|719.53|713.53|719.61|713.61|719.4|713.4|27
1613339110000|2021-02-14 21:45:10|719.6|713.6|719.6|713.6|719.64|713.64|719.5|713.5|24
1613339120000|2021-02-14 21:45:20|719.59|713.59|719.53|713.53|719.59|713.59|719.52|713.52|19
1613339130000|2021-02-14 21:45:30|719.54|713.54|719.48|713.48|719.61|713.61|719.48|713.48|23
1613339140000|2021-02-14 21:45:40|719.49|713.49|719.23|713.23|719.5|713.5|719.15|713.15|23
1613339150000|2021-02-14 21:45:50|719.19|713.19|718.63|712.63|719.27|713.27|718.53|712.53|23
1613339160000|2021-02-14 21:46:00|718.57|712.57|719.11|713.11|719.19|713.19|718.55|712.55|25
1613339170000|2021-02-14 21:46:10|719.14|713.14|719.13|713.13|719.29|713.29|719.09|713.09|17
1613339180000|2021-02-14 21:46:20|719.12|713.12|718.53|712.53|719.12|713.12|718.48|712.48|30
1613339190000|2021-02-14 21:46:30|718.52|712.52|719.02|713.02|719.03|713.03|718.51|712.51|27
1613339200000|2021-02-14 21:46:40|719.04|713.04|719.41|713.41|719.41|713.41|719.04|713.04|28
1613339210000|2021-02-14 21:46:50|719.39|713.39|719.6|713.6|719.6|713.6|719.34|713.34|20
1613339220000|2021-02-14 21:47:00|719.61|713.61|719.62|713.62|719.64|713.64|719.57|713.57|10
1613339230000|2021-02-14 21:47:10|719.66|713.66|719.77|713.77|719.92|713.92|719.63|713.63|15
1613339240000|2021-02-14 21:47:20|719.7|713.7|719.33|713.33|719.77|713.77|718.59|712.59|33
1613339250000|2021-02-14 21:47:30|719.34|713.34|719.42|713.42|719.42|713.42|719.2|713.2|25
1613339260000|2021-02-14 21:47:40|719.44|713.44|719.65|713.65|719.66|713.66|719.44|713.44|19
1613339270000|2021-02-14 21:47:50|719.67|713.67|719.71|713.71|719.76|713.76|719.67|713.67|18
1613339280000|2021-02-14 21:48:00|719.69|713.69|719.61|713.61|719.79|713.79|719.6|713.6|28
1613339290000|2021-02-14 21:48:10|719.63|713.63|719.71|713.71|719.71|713.71|719.54|713.54|25
1613339300000|2021-02-14 21:48:20|719.7|713.7|719.69|713.69|719.71|713.71|719.53|713.53|26
1613339310000|2021-02-14 21:48:30|719.71|713.71|719.9|713.9|719.91|713.91|719.71|713.71|15
1613339320000|2021-02-14 21:48:40|719.91|713.91|720.16|714.16|720.16|714.16|719.89|713.89|15
1613339330000|2021-02-14 21:48:50|720.18|714.18|720.07|714.07|720.22|714.22|719.81|713.81|27
1613339340000|2021-02-14 21:49:00|720.06|714.06|720.64|714.64|720.7|714.7|720.06|714.06|21
1613339350000|2021-02-14 21:49:10|720.65|714.65|720.73|714.73|720.73|714.73|720.63|714.63|13
1613339360000|2021-02-14 21:49:20|720.72|714.72|720.92|714.92|720.96|714.96|720.71|714.71|18
1613339370000|2021-02-14 21:49:30|720.9|714.9|720.75|714.75|720.91|714.91|720.74|714.74|23
1613339380000|2021-02-14 21:49:40|720.76|714.76|721.16|715.16|721.16|715.16|720.74|714.74|27
1613339390000|2021-02-14 21:49:50|721.05|715.05|721.35|715.35|721.36|715.36|721.02|715.02|27
1613339400000|2021-02-14 21:50:00|721.34|715.34|722.24|716.24|722.24|716.24|721.33|715.33|26
1613339410000|2021-02-14 21:50:10|722.27|716.27|721.6|715.6|722.38|716.38|721.6|715.6|29
1613339420000|2021-02-14 21:50:20|721.56|715.56|721.45|715.45|721.62|715.62|721.33|715.33|28
1613339430000|2021-02-14 21:50:30|721.54|715.54|721.56|715.56|721.59|715.59|721.47|715.47|28
1613339440000|2021-02-14 21:50:40|721.55|715.55|721.97|715.97|722.17|716.17|721.52|715.52|36
1613339450000|2021-02-14 21:50:50|721.96|715.96|721.85|715.85|721.96|715.96|721.67|715.67|25
1613339460000|2021-02-14 21:51:00|721.79|715.79|722.19|716.19|722.23|716.23|721.63|715.63|33
1613339470000|2021-02-14 21:51:10|722.16|716.16|721.92|715.92|722.17|716.17|721.92|715.92|23
1613339480000|2021-02-14 21:51:20|721.93|715.93|722.24|716.24|722.25|716.25|721.93|715.93|18
1613339490000|2021-02-14 21:51:30|722.25|716.25|721.84|715.84|722.45|716.45|721.78|715.78|27
1613339500000|2021-02-14 21:51:40|721.85|715.85|721.94|715.94|722.04|716.04|721.84|715.84|20
1613339510000|2021-02-14 21:51:50|722|716|722.42|716.42|722.5|716.5|722|716|20
1613339520000|2021-02-14 21:52:00|722.43|716.43|722.48|716.48|722.55|716.55|722.41|716.41|19
1613339530000|2021-02-14 21:52:10|722.49|716.49|722.76|716.76|722.79|716.79|722.44|716.44|27
1613339540000|2021-02-14 21:52:20|722.68|716.68|722.74|716.74|722.78|716.78|722.66|716.66|24
1613339550000|2021-02-14 21:52:30|722.77|716.77|722.35|716.35|723|717|722.29|716.29|24
1613339560000|2021-02-14 21:52:40|722.36|716.36|722.58|716.58|722.7|716.7|722.35|716.35|31
1613339570000|2021-02-14 21:52:50|722.57|716.57|722.5|716.5|722.58|716.58|722.41|716.41|24
1613339580000|2021-02-14 21:53:00|722.49|716.49|722.98|716.98|723.04|717.04|722.49|716.49|25
1613339590000|2021-02-14 21:53:10|723.01|717.01|723.29|717.29|723.29|717.29|723.01|717.01|17
1613339600000|2021-02-14 21:53:20|723.28|717.28|723.49|717.49|723.49|717.49|723.27|717.27|20
1613339610000|2021-02-14 21:53:30|723.5|717.5|723.66|717.66|723.66|717.66|723.35|717.35|26
1613339620000|2021-02-14 21:53:40|723.69|717.69|723.89|717.89|723.89|717.89|723.68|717.68|19
1613339630000|2021-02-14 21:53:50|723.87|717.87|723.49|717.49|723.95|717.95|723.47|717.47|18
1613339640000|2021-02-14 21:54:00|723.8|717.8|724.75|718.75|724.75|718.75|723.8|717.8|30
1613339650000|2021-02-14 21:54:10|724.77|718.77|724.94|718.94|724.94|718.94|724.77|718.77|20
1613339660000|2021-02-14 21:54:20|724.92|718.92|725.3|719.3|725.33|719.33|724.92|718.92|33
1613339670000|2021-02-14 21:54:30|725.29|719.29|725.33|719.33|725.44|719.44|725.1|719.1|28
1613339680000|2021-02-14 21:54:40|725.34|719.34|726.55|720.55|726.68|720.68|725.33|719.33|28
1613339690000|2021-02-14 21:54:50|726.45|720.45|726.67|720.67|726.71|720.71|726.18|720.18|28
1613339700000|2021-02-14 21:55:00|726.65|720.65|725.81|719.81|726.65|720.65|725.81|719.81|31
1613339710000|2021-02-14 21:55:10|725.83|719.83|725.93|719.93|726.13|720.13|725.14|719.14|37
1613339720000|2021-02-14 21:55:20|726|720|726.62|720.62|726.62|720.62|726|720|32
1613339730000|2021-02-14 21:55:30|726.66|720.66|726.87|720.87|726.92|720.92|726.66|720.66|25
1613339740000|2021-02-14 21:55:40|726.88|720.88|728.41|722.41|728.41|722.41|726.85|720.85|23
1613339750000|2021-02-14 21:55:50|728.45|722.45|728.31|722.31|728.47|722.47|728.08|722.08|26
1613339760000|2021-02-14 21:56:00|728.32|722.32|729.15|723.15|729.15|723.15|728.19|722.19|24
1613339770000|2021-02-14 21:56:10|729.26|723.26|729.55|723.55|729.55|723.55|729.08|723.08|29
1613339780000|2021-02-14 21:56:20|729.56|723.56|729.61|723.61|729.64|723.64|729.29|723.29|27
1613339790000|2021-02-14 21:56:30|729.67|723.67|729.37|723.37|729.67|723.67|729.12|723.12|30
1613339800000|2021-02-14 21:56:40|729.42|723.42|728.51|722.51|729.76|723.76|728.45|722.45|31
1613339810000|2021-02-14 21:56:50|728.46|722.46|729.12|723.12|729.2|723.2|728.45|722.45|31
1613339820000|2021-02-14 21:57:00|729.13|723.13|729.27|723.27|729.27|723.27|728.82|722.82|30
1613339830000|2021-02-14 21:57:10|729.31|723.31|729.5|723.5|729.51|723.51|729.29|723.29|29
1613339840000|2021-02-14 21:57:20|729.51|723.51|730|724|730.01|724.01|729.5|723.5|28
1613339850000|2021-02-14 21:57:30|729.99|723.99|730.09|724.09|730.11|724.11|729.97|723.97|29
1613339860000|2021-02-14 21:57:40|730.05|724.05|730.2|724.2|730.26|724.26|730|724|25
1613339870000|2021-02-14 21:57:50|730.21|724.21|730.16|724.16|730.27|724.27|730.01|724.01|23
1613339880000|2021-02-14 21:58:00|730.19|724.19|729.86|723.86|730.23|724.23|729.58|723.58|26
1613339890000|2021-02-14 21:58:10|729.89|723.89|730.27|724.27|730.29|724.29|729.88|723.88|23
1613339900000|2021-02-14 21:58:20|730.29|724.29|730.97|724.97|730.97|724.97|730.29|724.29|32
1613339910000|2021-02-14 21:58:30|730.98|724.98|731.76|725.76|731.77|725.77|730.95|724.95|23
1613339920000|2021-02-14 21:58:40|731.73|725.73|732.63|726.63|732.63|726.63|731.68|725.68|21
1613339930000|2021-02-14 21:58:50|732.82|726.82|734.26|728.26|734.32|728.32|732.8|726.8|26
1613339940000|2021-02-14 21:59:00|734.25|728.25|733.46|727.46|734.25|728.25|733.41|727.41|32
1613339950000|2021-02-14 21:59:10|733.49|727.49|732.13|726.13|733.52|727.52|731.94|725.94|32
1613339960000|2021-02-14 21:59:20|731.98|725.98|731.72|725.72|732.08|726.08|730.85|724.85|35
1613339970000|2021-02-14 21:59:30|731.44|725.44|731.13|725.13|731.72|725.72|730.8|724.8|33
1613339980000|2021-02-14 21:59:40|730.95|724.95|732.01|726.01|732.15|726.15|730.95|724.95|34
1613339990000|2021-02-14 21:59:50|731.87|725.87|732.28|726.28|732.28|726.28|731.87|725.87|27
1613340000000|2021-02-14 22:00:00|732.38|726.38|729.69|723.69|732.38|726.38|729.58|723.58|31
1613340010000|2021-02-14 22:00:10|729.68|723.68|728.13|722.13|729.68|723.68|728.13|722.13|35
1613340020000|2021-02-14 22:00:20|728.16|722.16|724.97|718.97|728.16|722.16|724.9|718.9|36
1613340030000|2021-02-14 22:00:30|725.02|719.02|724.5|718.5|726.13|720.13|724.5|718.5|38
1613340040000|2021-02-14 22:00:40|724.21|718.21|722.84|716.84|724.21|718.21|722.46|716.46|37
1613340050000|2021-02-14 22:00:50|722.79|716.79|724.21|718.21|724.21|718.21|722.79|716.79|34
1613340060000|2021-02-14 22:01:00|724.23|718.23|725.52|719.52|725.52|719.52|724.23|718.23|36
1613340070000|2021-02-14 22:01:10|725.47|719.47|725.47|719.47|725.83|719.83|725.42|719.42|32
1613340080000|2021-02-14 22:01:20|725.46|719.46|724.73|718.73|725.54|719.54|724.54|718.54|36
1613340090000|2021-02-14 22:01:30|724.76|718.76|724.48|718.48|724.78|718.78|724.48|718.48|26
1613340100000|2021-02-14 22:01:40|724.45|718.45|723.27|717.27|724.45|718.45|723.27|717.27|32
1613340110000|2021-02-14 22:01:50|723.31|717.31|723.3|717.3|723.36|717.36|722.67|716.67|38
1613340120000|2021-02-14 22:02:00|723.35|717.35|724.41|718.41|724.41|718.41|723.28|717.28|35
1613340130000|2021-02-14 22:02:10|724.44|718.44|725.22|719.22|725.22|719.22|724.44|718.44|29
1613340140000|2021-02-14 22:02:20|725.21|719.21|723.59|717.59|725.24|719.24|723.48|717.48|32
1613340150000|2021-02-14 22:02:30|723.58|717.58|723.31|717.31|723.58|717.58|723.12|717.12|33
1613340160000|2021-02-14 22:02:40|723.23|717.23|724.4|718.4|724.41|718.41|723.1|717.1|34
1613340170000|2021-02-14 22:02:50|724.48|718.48|723.7|717.7|724.87|718.87|723.69|717.69|35
1613340180000|2021-02-14 22:03:00|723.51|717.51|724.38|718.38|724.4|718.4|723.51|717.51|32
1613340190000|2021-02-14 22:03:10|724.35|718.35|724.02|718.02|724.38|718.38|724.02|718.02|27
1613340200000|2021-02-14 22:03:20|724.01|718.01|722.85|716.85|724.03|718.03|722.83|716.83|31
1613340210000|2021-02-14 22:03:30|722.86|716.86|722.57|716.57|722.9|716.9|722.42|716.42|29
1613340220000|2021-02-14 22:03:40|722.61|716.61|723.01|717.01|723.01|717.01|722.36|716.36|27
1613340230000|2021-02-14 22:03:50|722.99|716.99|723.16|717.16|723.22|717.22|722.98|716.98|21
1613340240000|2021-02-14 22:04:00|723.15|717.15|723.28|717.28|723.28|717.28|722.97|716.97|25
1613340250000|2021-02-14 22:04:10|723.27|717.27|724.62|718.62|724.63|718.63|723.24|717.24|32
1613340260000|2021-02-14 22:04:20|724.63|718.63|725.52|719.52|725.52|719.52|724.59|718.59|32
1613340270000|2021-02-14 22:04:30|725.51|719.51|726.99|720.99|727.01|721.01|725.39|719.39|34
1613340280000|2021-02-14 22:04:40|727|721|726.55|720.55|727.07|721.07|726.55|720.55|31
1613340290000|2021-02-14 22:04:50|726.53|720.53|727.11|721.11|727.13|721.13|726.5|720.5|28
1613340300000|2021-02-14 22:05:00|727.1|721.1|727.8|721.8|727.8|721.8|727.04|721.04|28
1613340310000|2021-02-14 22:05:10|727.81|721.81|728.19|722.19|728.23|722.23|727.81|721.81|24
1613340320000|2021-02-14 22:05:20|728.67|722.67|730.2|724.2|730.2|724.2|728.67|722.67|32
1613340330000|2021-02-14 22:05:30|730.21|724.21|731.36|725.36|731.38|725.38|730.08|724.08|31
1613340340000|2021-02-14 22:05:40|731.4|725.4|731.87|725.87|731.97|725.97|730.46|724.46|33
1613340350000|2021-02-14 22:05:50|731.98|725.98|731.19|725.19|732.06|726.06|730.84|724.84|34
1613340360000|2021-02-14 22:06:00|731.16|725.16|729.24|723.24|731.38|725.38|729.17|723.17|37
1613340370000|2021-02-14 22:06:10|729.23|723.23|731.2|725.2|731.2|725.2|729.23|723.23|34
1613340380000|2021-02-14 22:06:20|731.3|725.3|732.8|726.8|732.87|726.87|731.3|725.3|30
1613340390000|2021-02-14 22:06:30|732.81|726.81|733.84|727.84|733.84|727.84|732.81|726.81|33
1613340400000|2021-02-14 22:06:40|733.85|727.85|734.38|728.38|734.38|728.38|733.8|727.8|27
1613340410000|2021-02-14 22:06:50|734.42|728.42|735.05|729.05|735.1|729.1|734.42|728.42|21
1613340420000|2021-02-14 22:07:00|735.04|729.04|735.07|729.07|735.12|729.12|733.79|727.79|38
1613340430000|2021-02-14 22:07:10|735.01|729.01|736.73|730.73|736.73|730.73|734.96|728.96|36
1613340440000|2021-02-14 22:07:20|736.64|730.64|737.27|731.27|737.54|731.54|736.64|730.64|30
1613340450000|2021-02-14 22:07:30|737.28|731.28|738.42|732.42|738.5|732.5|737.28|731.28|32
1613340460000|2021-02-14 22:07:40|738.48|732.48|737.52|733.52|738.79|733.79|737.52|732.32|35
1613340470000|2021-02-14 22:07:50|737.58|733.58|737.8|733.8|737.88|733.88|737.5|733.5|25
1613340480000|2021-02-14 22:08:00|737.81|733.81|739.35|735.35|739.49|735.49|737.81|733.81|37
1613340490000|2021-02-14 22:08:10|739.4|735.4|739.86|735.86|739.93|735.93|739.03|735.03|35
1613340500000|2021-02-14 22:08:20|739.9|735.9|739.83|735.83|740.09|736.09|739.77|735.77|33
1613340510000|2021-02-14 22:08:30|739.84|735.84|739.34|735.34|740.05|736.05|739.34|735.34|35
1613340520000|2021-02-14 22:08:40|739.33|735.33|739.32|735.32|739.48|735.48|738.34|734.34|31
1613340530000|2021-02-14 22:08:50|739.33|735.33|739.98|735.98|740.23|736.23|739.33|735.33|33
1613340540000|2021-02-14 22:09:00|740.01|736.01|740.19|736.19|740.23|736.23|739.98|735.98|27
1613340550000|2021-02-14 22:09:10|740.2|736.2|740.6|736.6|740.6|736.6|740.1|736.1|27
1613340560000|2021-02-14 22:09:20|740.59|736.59|741.34|737.34|741.36|737.36|740.45|736.45|31
1613340570000|2021-02-14 22:09:30|741.3|737.3|741.84|737.84|741.89|737.89|741.3|737.3|32
1613340580000|2021-02-14 22:09:40|742.04|738.04|740.89|736.89|742.4|738.4|740.86|736.86|37
1613340590000|2021-02-14 22:09:50|740.9|736.9|740.28|736.28|741.34|737.34|740.28|736.28|34
1613340600000|2021-02-14 22:10:00|740.02|736.02|739.56|735.56|740.16|736.16|739.54|735.54|27
1613340610000|2021-02-14 22:10:10|739.57|735.57|739.82|735.82|739.94|735.94|739.48|735.48|20
1613340620000|2021-02-14 22:10:20|739.5|735.5|739.83|735.83|739.94|735.94|739.5|735.5|20
1613340630000|2021-02-14 22:10:30|739.54|735.54|738.98|734.98|739.54|735.54|738.52|734.52|21
1613340640000|2021-02-14 22:10:40|738.99|734.99|740.43|736.43|740.43|736.43|738.99|734.99|32
1613340650000|2021-02-14 22:10:50|740.34|736.34|740.87|736.87|740.93|736.93|740.34|736.34|28
1613340660000|2021-02-14 22:11:00|740.86|736.86|741.5|737.5|741.5|737.5|740.82|736.82|28
1613340670000|2021-02-14 22:11:10|741.51|737.51|742.11|738.11|742.13|738.13|741.5|737.5|26
1613340680000|2021-02-14 22:11:20|742.07|738.07|742.04|738.04|742.07|738.07|741.96|737.96|25
1613340690000|2021-02-14 22:11:30|742.05|738.05|742.52|738.52|742.52|738.52|742.05|738.05|28
1613340700000|2021-02-14 22:11:40|742.51|738.51|743.31|739.31|743.45|739.45|742.51|738.51|26
1613340710000|2021-02-14 22:11:50|743.22|739.22|744.01|740.01|744.01|740.01|743.17|739.17|27
1613340720000|2021-02-14 22:12:00|743.98|739.98|744.35|740.35|744.36|740.36|743.83|739.83|36
1613340730000|2021-02-14 22:12:10|744.4|740.4|745.17|741.17|745.17|741.17|744.39|740.39|28
1613340740000|2021-02-14 22:12:20|745.18|741.18|745.74|741.74|745.74|741.74|745.18|741.18|30
1613340750000|2021-02-14 22:12:30|745.84|741.84|746.09|742.09|746.14|742.14|745.82|741.82|26
1613340760000|2021-02-14 22:12:40|746.29|742.29|746.69|742.69|746.69|742.69|746.18|742.18|25
1613340770000|2021-02-14 22:12:50|746.77|742.77|748.81|744.81|748.81|744.81|746.77|742.77|25
1613340780000|2021-02-14 22:13:00|748.75|744.75|747.98|743.98|748.81|744.81|747.98|743.98|31
1613340790000|2021-02-14 22:13:10|747.95|743.95|747.64|743.64|748.19|744.19|747.6|743.6|31
1613340800000|2021-02-14 22:13:20|747.63|743.63|747.18|743.18|747.67|743.67|747.16|743.16|31
1613340810000|2021-02-14 22:13:30|747.07|743.07|744.23|740.23|747.11|743.11|744.23|740.23|35
1613340820000|2021-02-14 22:13:40|744.26|740.26|742.92|738.92|744.26|740.26|742.92|738.92|30
1613340830000|2021-02-14 22:13:50|742.78|738.78|742.77|738.77|742.84|738.84|742.43|738.43|30
1613340840000|2021-02-14 22:14:00|742.8|738.8|743.06|739.06|743.06|739.06|742.51|738.51|32
1613340850000|2021-02-14 22:14:10|743.19|739.19|745.36|741.36|745.45|741.45|743.17|739.17|37
1613340860000|2021-02-14 22:14:20|745.45|741.45|746.7|742.7|746.71|742.71|745.45|741.45|27
1613340870000|2021-02-14 22:14:30|746.62|742.62|746.79|742.79|746.92|742.92|746.62|742.62|17
1613340880000|2021-02-14 22:14:40|746.8|742.8|747.39|743.39|747.39|743.39|746.79|742.79|13
1613340890000|2021-02-14 22:14:50|747.72|743.72|748.36|744.36|748.36|744.36|747.72|743.72|25
1613340900000|2021-02-14 22:15:00|748.49|744.49|748.76|744.76|749.04|745.04|748.49|744.49|35
1613340910000|2021-02-14 22:15:10|748.73|744.73|749.43|745.43|749.43|745.43|748.73|744.73|34
1613340920000|2021-02-14 22:15:20|749.45|745.45|749.98|745.98|749.98|745.98|749.37|745.37|34
1613340930000|2021-02-14 22:15:30|749.95|745.95|749.94|745.94|750|746|749.85|745.85|27
1613340940000|2021-02-14 22:15:40|749.93|745.93|750.53|746.53|750.75|746.75|749.93|745.93|30
1613340950000|2021-02-14 22:15:50|750.5|746.5|751.17|747.17|751.17|747.17|750.5|746.5|29
1613340960000|2021-02-14 22:16:00|751.1|747.1|750.92|746.92|751.6|747.6|750.83|746.83|33
1613340970000|2021-02-14 22:16:10|751|747|749.11|745.11|751.05|747.05|749.07|745.07|38
1613340980000|2021-02-14 22:16:20|749.07|745.07|746.5|742.5|749.07|745.07|746.5|742.5|38
1613340990000|2021-02-14 22:16:30|746.47|742.47|746.11|742.11|746.51|742.51|746.01|742.01|33
1613341000000|2021-02-14 22:16:40|746.1|742.1|745.97|741.97|746.28|742.28|745.79|741.79|35
1613341010000|2021-02-14 22:16:50|745.98|741.98|745.78|741.78|745.98|741.98|745.67|741.67|25
1613341020000|2021-02-14 22:17:00|745.77|741.77|743.72|739.72|745.78|741.78|743.54|739.54|35
1613341030000|2021-02-14 22:17:10|743.71|739.71|742.97|738.97|743.71|739.71|742.93|738.93|32
1613341040000|2021-02-14 22:17:20|742.96|738.96|743.68|739.68|743.77|739.77|742.96|738.96|36
1613341050000|2021-02-14 22:17:30|743.56|739.56|743.75|739.75|743.79|739.79|743.56|739.56|20
1613341060000|2021-02-14 22:17:40|743.8|739.8|744.99|740.99|744.99|740.99|743.8|739.8|23
1613341070000|2021-02-14 22:17:50|745.09|741.09|745.76|741.76|745.85|741.85|745.09|741.09|32
1613341080000|2021-02-14 22:18:00|745.77|741.77|746.94|742.94|746.94|742.94|745.77|741.77|35
1613341090000|2021-02-14 22:18:10|746.98|742.98|747.5|743.5|747.5|743.5|746.9|742.9|31
1613341100000|2021-02-14 22:18:20|747.54|743.54|748.68|744.68|748.68|744.68|747.43|743.43|31
1613341110000|2021-02-14 22:18:30|748.69|744.69|751|747|751.06|747.06|748.69|744.69|34
1613341120000|2021-02-14 22:18:40|751.06|747.06|751.71|747.71|751.71|747.71|751.02|747.02|35
1613341130000|2021-02-14 22:18:50|751.72|747.72|751.59|747.59|751.76|747.76|751.5|747.5|19
1613341140000|2021-02-14 22:19:00|751.68|747.68|750.06|746.06|751.77|747.77|749.96|745.96|35
1613341150000|2021-02-14 22:19:10|750.05|746.05|749.31|745.31|750.5|746.5|749.13|745.13|30
1613341160000|2021-02-14 22:19:20|749.28|745.28|749.42|745.42|750.13|746.13|748.75|744.75|32
1613341170000|2021-02-14 22:19:30|749.06|745.06|749.35|745.35|749.69|745.69|749|745|19
1613341180000|2021-02-14 22:19:40|749.68|745.68|750.1|746.1|750.1|746.1|749.25|745.25|14
1613341190000|2021-02-14 22:19:50|750.11|746.11|747.04|743.04|750.5|746.5|747.04|743.04|19
1613341200000|2021-02-14 22:20:00|746.96|742.96|746.97|742.97|747.17|743.17|746.9|742.9|32
1613341210000|2021-02-14 22:20:10|747.02|743.02|747.11|743.11|747.14|743.14|746.93|742.93|14
1613341220000|2021-02-14 22:20:20|747.14|743.14|747.22|743.22|747.22|743.22|747|743|11
1613341230000|2021-02-14 22:20:30|747.18|743.18|747.02|743.02|747.2|743.2|747.02|743.02|4
1613341240000|2021-02-14 22:20:40|746.98|742.98|746.59|742.59|747.01|743.01|746.59|742.59|28
1613341250000|2021-02-14 22:20:50|746.2|742.2|745.2|741.2|746.56|742.56|745.19|741.19|30
1613341260000|2021-02-14 22:21:00|745.19|741.19|744.25|740.25|745.19|741.19|744.25|740.25|23
1613341270000|2021-02-14 22:21:10|744.19|740.19|743.8|739.8|744.19|740.19|743.8|739.8|21
1613341280000|2021-02-14 22:21:20|743.78|739.78|743.57|739.57|743.98|739.98|743.57|739.57|15
1613341290000|2021-02-14 22:21:30|743.55|739.55|742.45|738.45|743.6|739.6|742.33|738.33|12
1613341300000|2021-02-14 22:21:40|742.34|738.34|742.27|738.27|742.45|738.45|742.27|738.27|10
1613341310000|2021-02-14 22:21:50|742.31|738.31|742.16|738.16|742.5|738.5|741.98|737.98|11
1613341320000|2021-02-14 22:22:00|742.15|738.15|742.08|738.08|742.16|738.16|741.9|737.9|24
1613341330000|2021-02-14 22:22:10|742.06|738.06|742.03|738.03|742.08|738.08|741.6|737.6|14
1613341340000|2021-02-14 22:22:20|741.7|737.7|740.95|736.95|741.7|737.7|740.79|736.79|21
1613341350000|2021-02-14 22:22:30|740.96|736.96|741.27|737.27|741.27|737.27|740.73|736.73|18
1613341360000|2021-02-14 22:22:40|741.51|737.51|742.42|738.42|742.8|738.8|741.51|737.51|35
1613341370000|2021-02-14 22:22:50|742.51|738.51|743.24|739.24|743.24|739.24|742.46|738.46|35
1613341380000|2021-02-14 22:23:00|743.32|739.32|744.42|740.42|744.42|740.42|743.32|739.32|28
1613341390000|2021-02-14 22:23:10|743.79|739.79|745.24|741.24|745.24|741.24|743.78|739.78|31
1613341400000|2021-02-14 22:23:20|745.28|741.28|745.6|741.6|745.6|741.6|745.28|741.28|16
1613341410000|2021-02-14 22:23:30|745.48|741.48|746.74|742.74|746.74|742.74|745.48|741.48|23
1613341420000|2021-02-14 22:23:40|746.72|742.72|747.09|743.09|747.29|743.29|746.72|742.72|19
1613341430000|2021-02-14 22:23:50|747.16|743.16|747.3|743.3|747.37|743.37|747.06|743.06|30
1613341440000|2021-02-14 22:24:00|747.29|743.29|747.66|743.66|747.66|743.66|747.29|743.29|23
1613341450000|2021-02-14 22:24:10|747.64|743.64|747.07|743.07|748.22|744.22|747.07|743.07|27
1613341460000|2021-02-14 22:24:20|747.03|743.03|744.93|740.93|747.54|743.54|744.78|740.78|35
1613341470000|2021-02-14 22:24:30|744.97|740.97|743.74|739.74|744.99|740.99|743.74|739.74|24
1613341480000|2021-02-14 22:24:40|743.72|739.72|743.61|739.61|743.73|739.73|743.55|739.55|17
1613341490000|2021-02-14 22:24:50|743.55|739.55|743.48|739.48|743.6|739.6|743.43|739.43|13
1613341500000|2021-02-14 22:25:00|743.6|739.6|743.21|739.21|743.6|739.6|743.16|739.16|19
1613341510000|2021-02-14 22:25:10|743.19|739.19|743.37|739.37|743.46|739.46|743.12|739.12|23
1613341520000|2021-02-14 22:25:20|743.38|739.38|743.37|739.37|743.46|739.46|743.23|739.23|23
1613341530000|2021-02-14 22:25:30|743.39|739.39|742.62|738.62|743.46|739.46|742.44|738.44|26
1613341540000|2021-02-14 22:25:40|742.65|738.65|742.54|738.54|742.65|738.65|742.45|738.45|28
1613341550000|2021-02-14 22:25:50|742.53|738.53|742.44|738.44|742.57|738.57|742.44|738.44|18
1613341560000|2021-02-14 22:26:00|742.45|738.45|742.3|738.3|742.47|738.47|742.24|738.24|31
1613341570000|2021-02-14 22:26:10|742.24|738.24|742.11|738.11|742.3|738.3|742.02|738.02|24
1613341580000|2021-02-14 22:26:20|742.12|738.12|741.5|737.5|742.89|738.89|741.4|737.4|22
1613341590000|2021-02-14 22:26:30|741.49|737.49|740.7|736.7|741.49|737.49|740.7|736.7|17
1613341600000|2021-02-14 22:26:40|740.77|736.77|740.58|736.58|740.8|736.8|740.56|736.56|32
1613341610000|2021-02-14 22:26:50|740.6|736.6|740.65|736.65|740.81|736.81|740.52|736.52|31
1613341620000|2021-02-14 22:27:00|740.66|736.66|740.52|736.52|740.71|736.71|740.15|736.15|27
1613341630000|2021-02-14 22:27:10|740.53|736.53|740.59|736.59|740.71|736.71|740.16|736.16|36
1613341640000|2021-02-14 22:27:20|740.62|736.62|742.8|738.8|743.04|739.04|740.53|736.53|34
1613341650000|2021-02-14 22:27:30|742.95|738.95|743.64|739.64|743.87|739.87|742.95|738.95|37
1613341660000|2021-02-14 22:27:40|743.66|739.66|743.75|739.75|743.92|739.92|743.64|739.64|31
1613341670000|2021-02-14 22:27:50|743.8|739.8|744.2|740.2|744.2|740.2|743.73|739.73|29
1613341680000|2021-02-14 22:28:00|744.23|740.23|745|741|745|741|744.23|740.23|34
1613341690000|2021-02-14 22:28:10|745.08|741.08|745.36|741.36|745.49|741.49|744.95|740.95|29
1613341700000|2021-02-14 22:28:20|745.37|741.37|745.92|741.92|745.94|741.94|745.31|741.31|33
1613341710000|2021-02-14 22:28:30|745.93|741.93|745.71|741.71|746.31|742.31|745.71|741.71|29
1613341720000|2021-02-14 22:28:40|745.72|741.72|745.09|741.09|745.73|741.73|744.86|740.86|35
1613341730000|2021-02-14 22:28:50|745.08|741.08|742.79|738.79|745.08|741.08|742.67|738.67|37
1613341740000|2021-02-14 22:29:00|743.42|739.42|742.64|738.64|743.71|739.71|742.61|738.61|35
1613341750000|2021-02-14 22:29:10|742.67|738.67|742.91|738.91|743.07|739.07|741.97|737.97|36
1613341760000|2021-02-14 22:29:20|743.07|739.07|742.63|738.63|743.1|739.1|742.63|738.63|32
1613341770000|2021-02-14 22:29:30|742.65|738.65|742.71|738.71|743|739|742.59|738.59|23
1613341780000|2021-02-14 22:29:40|742.64|738.64|741.48|737.48|742.65|738.65|741.48|737.48|29
1613341790000|2021-02-14 22:29:50|741.37|737.37|741.48|737.48|741.48|737.48|741.37|737.37|22
1613341800000|2021-02-14 22:30:00|741.47|737.47|741.72|737.72|741.82|737.82|741.34|737.34|30
1613341810000|2021-02-14 22:30:10|741.55|737.55|742.21|738.21|742.32|738.32|741.51|737.51|26
1613341820000|2021-02-14 22:30:20|742.17|738.17|743.17|739.17|743.17|739.17|742.17|738.17|28
1613341830000|2021-02-14 22:30:30|743.14|739.14|742.93|738.93|743.14|739.14|742.88|738.88|35
1613341840000|2021-02-14 22:30:40|743.02|739.02|742.59|738.59|743.02|739.02|742.59|738.59|27
1613341850000|2021-02-14 22:30:50|742.57|738.57|742.05|738.05|742.57|738.57|741.85|737.85|30
1613341860000|2021-02-14 22:31:00|741.72|737.72|742.44|738.44|742.44|738.44|741.7|737.7|25
1613341870000|2021-02-14 22:31:10|742.42|738.42|742.36|738.36|742.56|738.56|741.74|737.74|35
1613341880000|2021-02-14 22:31:20|742.4|738.4|741.7|737.7|742.4|738.4|741.7|737.7|19
1613341890000|2021-02-14 22:31:30|741.68|737.68|741.15|737.15|741.68|737.68|741.11|737.11|26
1613341900000|2021-02-14 22:31:40|741.14|737.14|741.14|737.14|741.15|737.15|741.13|737.13|11
1613341910000|2021-02-14 22:31:50|741.13|737.13|741.03|737.03|741.16|737.16|740.89|736.89|13
1613341920000|2021-02-14 22:32:00|741.02|737.02|740.99|736.99|741.02|737.02|740.59|736.59|21
1613341930000|2021-02-14 22:32:10|740.98|736.98|740.95|736.95|740.99|736.99|740.94|736.94|6
1613341940000|2021-02-14 22:32:20|740.9|736.9|741.38|737.38|741.42|737.42|740.79|736.79|26
1613341950000|2021-02-14 22:32:30|741.37|737.37|741.39|737.39|741.51|737.51|741.37|737.37|24
1613341960000|2021-02-14 22:32:40|741.42|737.42|741.52|737.52|741.57|737.57|741.37|737.37|19
1613341970000|2021-02-14 22:32:50|741.59|737.59|741.62|737.62|741.66|737.66|741.59|737.59|13
1613341980000|2021-02-14 22:33:00|741.61|737.61|741.86|737.86|741.88|737.88|741.48|737.48|17
1613341990000|2021-02-14 22:33:10|741.85|737.85|741.54|737.54|741.85|737.85|741.54|737.54|9
1613342000000|2021-02-14 22:33:20|741.62|737.62|741.08|737.08|741.62|737.62|740.92|736.92|24
1613342010000|2021-02-14 22:33:30|740.59|736.59|739.11|735.11|740.59|736.59|739.11|735.11|30
1613342020000|2021-02-14 22:33:40|739.17|735.17|737.71|733.71|739.17|735.17|737.63|733.63|36
1613342030000|2021-02-14 22:33:50|737.64|733.64|737.72|733.72|737.9|733.9|737.6|733.6|33
1613342040000|2021-02-14 22:34:00|737.68|733.68|737.54|733.54|737.71|733.71|737.53|733.53|26
1613342050000|2021-02-14 22:34:10|737.53|733.53|736.32|732.32|737.94|733.94|736.28|732.28|27
1613342060000|2021-02-14 22:34:20|736.42|732.42|736.06|732.06|736.52|732.52|735.86|731.86|34
1613342070000|2021-02-14 22:34:30|736.22|732.22|736.4|732.4|736.64|732.64|735.94|731.94|37
1613342080000|2021-02-14 22:34:40|736.38|732.38|736.52|732.52|736.73|732.73|736.34|732.34|27
1613342090000|2021-02-14 22:34:50|736.54|732.54|736.24|732.24|736.62|732.62|736.15|732.15|25
1613342100000|2021-02-14 22:35:00|736.26|732.26|736.11|732.11|736.27|732.27|735.94|731.94|24
1613342110000|2021-02-14 22:35:10|735.85|731.85|735.45|731.45|735.87|731.87|735.43|731.43|31
1613342120000|2021-02-14 22:35:20|735.44|731.44|735.25|731.25|735.96|731.96|735.14|731.14|28
1613342130000|2021-02-14 22:35:30|735.96|731.96|735.64|731.64|735.96|731.96|735.13|731.13|29
1613342140000|2021-02-14 22:35:40|735.08|731.08|734.31|730.31|735.87|731.87|734.31|730.31|36
1613342150000|2021-02-14 22:35:50|734.55|730.55|732.67|728.67|734.81|730.81|732.6|728.6|37
1613342160000|2021-02-14 22:36:00|732.14|728.14|731.81|727.81|732.16|728.16|731.46|727.46|25
1613342170000|2021-02-14 22:36:10|731.72|727.72|733.62|729.62|733.63|729.63|731.6|727.6|37
1613342180000|2021-02-14 22:36:20|733.64|729.64|734.82|730.82|735.62|731.62|733.64|729.64|34
1613342190000|2021-02-14 22:36:30|734.75|730.75|734.77|730.77|735.16|731.16|734.26|730.26|37
1613342200000|2021-02-14 22:36:40|734.73|730.73|734.51|730.51|734.8|730.8|734.48|730.48|37
1613342210000|2021-02-14 22:36:50|734.61|730.61|735.26|731.26|735.26|731.26|734.47|730.47|31
1613342220000|2021-02-14 22:37:00|735.29|731.29|735.24|731.24|735.31|731.31|735.15|731.15|24
1613342230000|2021-02-14 22:37:10|735.2|731.2|735.5|731.5|735.6|731.6|735.17|731.17|27
1613342240000|2021-02-14 22:37:20|735.46|731.46|735.6|731.6|735.68|731.68|735.4|731.4|23
1613342250000|2021-02-14 22:37:30|735.62|731.62|736.59|732.59|736.64|732.64|735.5|731.5|26
1613342260000|2021-02-14 22:37:40|737.21|733.21|738.07|734.07|738.07|734.07|737.18|733.18|27
1613342270000|2021-02-14 22:37:50|738.05|734.05|737.96|733.96|738.77|734.77|737.85|733.85|27
1613342280000|2021-02-14 22:38:00|737.98|733.98|738.24|734.24|738.24|734.24|737.98|733.98|31
1613342290000|2021-02-14 22:38:10|738.25|734.25|738.64|734.64|738.64|734.64|738.13|734.13|28
1613342300000|2021-02-14 22:38:20|738.63|734.63|738.65|734.65|738.67|734.67|738.55|734.55|19
1613342310000|2021-02-14 22:38:30|738.66|734.66|738.56|734.56|738.69|734.69|738.56|734.56|18
1613342320000|2021-02-14 22:38:40|738.55|734.55|738.33|734.33|738.58|734.58|738.24|734.24|23
1613342330000|2021-02-14 22:38:50|738.36|734.36|738.19|734.19|738.36|734.36|738.17|734.17|28
1613342340000|2021-02-14 22:39:00|738.17|734.17|737.78|733.78|738.2|734.2|737.78|733.78|28
1613342350000|2021-02-14 22:39:10|737.9|733.9|737.03|733.03|737.9|733.9|737.03|733.03|30
1613342360000|2021-02-14 22:39:20|737.02|733.02|736.18|732.18|737.31|733.31|736.18|732.18|33
1613342370000|2021-02-14 22:39:30|736.39|732.39|736.72|732.72|737.55|733.55|736.18|732.18|17
1613342380000|2021-02-14 22:39:40|736.73|732.73|736.62|732.62|737.56|733.56|735.8|731.8|33
1613342390000|2021-02-14 22:39:50|736.51|732.51|737.68|733.68|737.71|733.71|736.51|732.51|34
1613342400000|2021-02-14 22:40:00|737.69|733.69|737.77|733.77|737.82|733.82|737.62|733.62|24
1613342410000|2021-02-14 22:40:10|737.81|733.81|737.62|733.62|738.01|734.01|737.62|733.62|25
1613342420000|2021-02-14 22:40:20|737.63|733.63|737.71|733.71|737.81|733.81|737.61|733.61|20
1613342430000|2021-02-14 22:40:30|737.69|733.69|737.75|733.75|737.84|733.84|737.69|733.69|20
1613342440000|2021-02-14 22:40:40|737.79|733.79|737.66|733.66|737.81|733.81|737.65|733.65|16
1613342450000|2021-02-14 22:40:50|737.67|733.67|737.53|733.53|737.67|733.67|737.35|733.35|19
1613342460000|2021-02-14 22:41:00|737.62|733.62|737.38|733.38|737.7|733.7|737.36|733.36|14
1613342470000|2021-02-14 22:41:10|737.59|733.59|737.69|733.69|737.69|733.69|737.37|733.37|26
1613342480000|2021-02-14 22:41:20|737.71|733.71|737.96|733.96|737.96|733.96|737.52|733.52|27
1613342490000|2021-02-14 22:41:30|737.89|733.89|737.38|733.38|738.11|734.11|737.38|733.38|27
1613342500000|2021-02-14 22:41:40|737.39|733.39|737.46|733.46|737.49|733.49|737.39|733.39|15
1613342510000|2021-02-14 22:41:50|737.47|733.47|737.47|733.47|737.53|733.53|737.39|733.39|17
1613342520000|2021-02-14 22:42:00|737.4|733.4|737.29|733.29|737.51|733.51|737.29|733.29|17
1613342530000|2021-02-14 22:42:10|737.35|733.35|737.22|733.22|737.35|733.35|737.09|733.09|18
1613342540000|2021-02-14 22:42:20|737.09|733.09|737.23|733.23|737.35|733.35|736.97|732.97|14
1613342550000|2021-02-14 22:42:30|736.98|732.98|736.67|732.67|737.35|733.35|736.67|732.67|15
1613342560000|2021-02-14 22:42:40|737.09|733.09|735.55|731.55|737.09|733.09|735.55|731.55|18
1613342570000|2021-02-14 22:42:50|735.15|731.15|735.21|731.21|735.27|731.27|734.96|730.96|12
1613342580000|2021-02-14 22:43:00|735.1|731.1|734.93|730.93|735.1|731.1|734.81|730.81|22
1613342590000|2021-02-14 22:43:10|734.95|730.95|734.99|730.99|735.1|731.1|734.88|730.88|30
1613342600000|2021-02-14 22:43:20|735|731|734.82|730.82|735.21|731.21|734.8|730.8|29
1613342610000|2021-02-14 22:43:30|734.72|730.72|733.91|729.91|734.72|730.72|733.84|729.84|29
1613342620000|2021-02-14 22:43:40|733.92|729.92|733.46|729.46|733.96|729.96|733.4|729.4|28
1613342630000|2021-02-14 22:43:50|733.48|729.48|733.71|729.71|733.71|729.71|733.41|729.41|31
1613342640000|2021-02-14 22:44:00|733.7|729.7|735.69|731.69|735.69|731.69|733.57|729.57|32
1613342650000|2021-02-14 22:44:10|735.61|731.61|736.2|732.2|736.23|732.23|735.56|731.56|26
1613342660000|2021-02-14 22:44:20|736.22|732.22|736.37|732.37|736.37|732.37|736.22|732.22|14
1613342670000|2021-02-14 22:44:30|736.36|732.36|736.43|732.43|736.43|732.43|736.35|732.35|20
1613342680000|2021-02-14 22:44:40|736.42|732.42|736.85|732.85|736.92|732.92|736.31|732.31|27
1613342690000|2021-02-14 22:44:50|736.75|732.75|736.52|732.52|737.02|733.02|736.5|732.5|27
1613342700000|2021-02-14 22:45:00|736.68|732.68|737.06|733.06|737.12|733.12|736.68|732.68|30
1613342710000|2021-02-14 22:45:10|737.09|733.09|737.17|733.17|737.21|733.21|737.08|733.08|20
1613342720000|2021-02-14 22:45:20|737.15|733.15|736.13|732.13|737.28|733.28|736.13|732.13|30
1613342730000|2021-02-14 22:45:30|736.2|732.2|735.85|731.85|736.69|732.69|735.64|731.64|31
1613342740000|2021-02-14 22:45:40|735.87|731.87|735.72|731.72|735.95|731.95|735.37|731.37|35
1613342750000|2021-02-14 22:45:50|735.7|731.7|735.67|731.67|735.71|731.71|735.55|731.55|24
1613342760000|2021-02-14 22:46:00|735.65|731.65|735.89|731.89|735.89|731.89|735.58|731.58|27
1613342770000|2021-02-14 22:46:10|735.84|731.84|735.76|731.76|735.91|731.91|735.72|731.72|26
1613342780000|2021-02-14 22:46:20|735.77|731.77|735.74|731.74|735.79|731.79|735.74|731.74|17
1613342790000|2021-02-14 22:46:30|735.77|731.77|735.87|731.87|735.94|731.94|735.74|731.74|24
1613342800000|2021-02-14 22:46:40|735.69|731.69|735.65|731.65|735.75|731.75|735.55|731.55|27
1613342810000|2021-02-14 22:46:50|735.54|731.54|735.7|731.7|735.78|731.78|735.5|731.5|21
1613342820000|2021-02-14 22:47:00|735.71|731.71|735.77|731.77|735.8|731.8|735.63|731.63|18
1613342830000|2021-02-14 22:47:10|735.78|731.78|736.65|732.65|736.65|732.65|735.58|731.58|28
1613342840000|2021-02-14 22:47:20|736.69|732.69|736.74|732.74|736.84|732.84|736.31|732.31|17
1613342850000|2021-02-14 22:47:30|736.73|732.73|736.16|732.16|736.74|732.74|736.12|732.12|28
1613342860000|2021-02-14 22:47:40|736.36|732.36|736.14|732.14|736.37|732.37|736.11|732.11|29
1613342870000|2021-02-14 22:47:50|736.09|732.09|735.97|731.97|736.23|732.23|735.78|731.78|30
1613342880000|2021-02-14 22:48:00|735.98|731.98|735.51|731.51|736|732|735.48|731.48|31
1613342890000|2021-02-14 22:48:10|735.56|731.56|735.21|731.21|735.59|731.59|734.9|730.9|27
1613342900000|2021-02-14 22:48:20|735.2|731.2|734.91|730.91|735.2|731.2|734.84|730.84|21
1613342910000|2021-02-14 22:48:30|734.96|730.96|734.86|730.86|735.01|731.01|734.76|730.76|35
1613342920000|2021-02-14 22:48:40|734.83|730.83|734.68|730.68|734.91|730.91|734.68|730.68|28
1613342930000|2021-02-14 22:48:50|734.66|730.66|734.27|730.27|734.69|730.69|734.27|730.27|30
1613342940000|2021-02-14 22:49:00|734.28|730.28|734.26|730.26|734.32|730.32|734.18|730.18|18
1613342950000|2021-02-14 22:49:10|734.25|730.25|735.23|731.23|735.42|731.42|734.24|730.24|31
1613342960000|2021-02-14 22:49:20|735.33|731.33|735.52|731.52|735.55|731.55|735.33|731.33|25
1613342970000|2021-02-14 22:49:30|735.51|731.51|735.7|731.7|735.7|731.7|735.45|731.45|19
1613342980000|2021-02-14 22:49:40|735.73|731.73|735.92|731.92|736.04|732.04|735.63|731.63|26
1613342990000|2021-02-14 22:49:50|735.87|731.87|736.02|732.02|736.17|732.17|735.66|731.66|29
1613343000000|2021-02-14 22:50:00|736.03|732.03|736.49|732.49|736.55|732.55|736.03|732.03|25
1613343010000|2021-02-14 22:50:10|736.53|732.53|737.37|733.37|737.42|733.42|736.3|732.3|29
1613343020000|2021-02-14 22:50:20|737.4|733.4|737.84|733.84|737.85|733.85|737.36|733.36|28
1613343030000|2021-02-14 22:50:30|737.93|733.93|739.37|735.37|739.37|735.37|737.93|733.93|27
1613343040000|2021-02-14 22:50:40|739.38|735.38|740.71|736.71|740.71|736.71|739.01|735.01|23
1613343050000|2021-02-14 22:50:50|740.69|736.69|740.85|736.85|741.19|737.19|740.62|736.62|28
1613343060000|2021-02-14 22:51:00|740.84|736.84|741.33|737.33|741.35|737.35|740.71|736.71|34
1613343070000|2021-02-14 22:51:10|741.42|737.42|741.74|737.74|741.85|737.85|741.12|737.12|32
1613343080000|2021-02-14 22:51:20|741.72|737.72|742.21|738.21|742.52|738.52|741.72|737.72|26
1613343090000|2021-02-14 22:51:30|742.24|738.24|742.3|738.3|742.34|738.34|742.2|738.2|18
1613343100000|2021-02-14 22:51:40|742.27|738.27|742.34|738.34|742.45|738.45|741.99|737.99|22
1613343110000|2021-02-14 22:51:50|742.46|738.46|742.49|738.49|742.54|738.54|742.44|738.44|13
1613343120000|2021-02-14 22:52:00|742.44|738.44|743.14|739.14|743.17|739.17|742.39|738.39|21
1613343130000|2021-02-14 22:52:10|743.18|739.18|743.26|739.26|743.26|739.26|743.05|739.05|18
1613343140000|2021-02-14 22:52:20|743.23|739.23|743.32|739.32|743.49|739.49|743.23|739.23|13
1613343150000|2021-02-14 22:52:30|743.48|739.48|744.26|740.26|744.26|740.26|743.45|739.45|24
1613343160000|2021-02-14 22:52:40|744.27|740.27|744.5|740.5|744.5|740.5|744.21|740.21|20
1613343170000|2021-02-14 22:52:50|744.51|740.51|744.32|740.32|744.56|740.56|744.29|740.29|23
1613343180000|2021-02-14 22:53:00|744.31|740.31|744.18|740.18|744.31|740.31|744.09|740.09|26
1613343190000|2021-02-14 22:53:10|744.23|740.23|743.45|739.45|744.26|740.26|743.45|739.45|25
1613343200000|2021-02-14 22:53:20|743.35|739.35|742.72|738.72|743.46|739.46|741.96|737.96|34
1613343210000|2021-02-14 22:53:30|742.04|738.04|742.02|738.02|742.04|738.04|741.63|737.63|31
1613343220000|2021-02-14 22:53:40|741.87|737.87|741.81|737.81|742.02|738.02|741.71|737.71|23
1613343230000|2021-02-14 22:53:50|741.8|737.8|741.12|737.12|741.8|737.8|740.98|736.98|37
1613343240000|2021-02-14 22:54:00|740.6|736.6|739.93|735.93|741.1|737.1|739.84|735.84|31
1613343250000|2021-02-14 22:54:10|739.91|735.91|740|736|740.15|736.15|739.91|735.91|20
1613343260000|2021-02-14 22:54:20|739.99|735.99|739.47|735.47|740.02|736.02|739.26|735.26|23
1613343270000|2021-02-14 22:54:30|739.39|735.39|739.66|735.66|739.9|735.9|739.39|735.39|30
1613343280000|2021-02-14 22:54:40|739.65|735.65|738.84|734.84|739.7|735.7|738.68|734.68|35
1613343290000|2021-02-14 22:54:50|738.85|734.85|738.8|734.8|738.86|734.86|738.72|734.72|34
1613343300000|2021-02-14 22:55:00|738.79|734.79|739.21|735.21|739.25|735.25|738.78|734.78|26
1613343310000|2021-02-14 22:55:10|739.24|735.24|739.32|735.32|739.61|735.61|739.16|735.16|21
1613343320000|2021-02-14 22:55:20|739.3|735.3|740.05|736.05|740.39|736.39|739.28|735.28|14
1613343330000|2021-02-14 22:55:30|739.99|735.99|739.64|735.64|740.05|736.05|739.64|735.64|16
1613343340000|2021-02-14 22:55:40|739.63|735.63|739.46|735.46|739.93|735.93|739.46|735.46|32
1613343350000|2021-02-14 22:55:50|739.52|735.52|738.85|734.85|739.77|735.77|738.85|734.85|27
1613343360000|2021-02-14 22:56:00|738.88|734.88|739.19|735.19|739.5|735.5|738.88|734.88|37
1613343370000|2021-02-14 22:56:10|739.16|735.16|739.51|735.51|739.63|735.63|738.98|734.98|32
1613343380000|2021-02-14 22:56:20|739.5|735.5|739.31|735.31|739.53|735.53|739.16|735.16|35
1613343390000|2021-02-14 22:56:30|739.27|735.27|739.09|735.09|739.31|735.31|739.09|735.09|12
1613343400000|2021-02-14 22:56:40|739.16|735.16|738.86|734.86|739.26|735.26|738.74|734.74|14
1613343410000|2021-02-14 22:56:50|738.94|734.94|738.71|734.71|739.02|735.02|738.71|734.71|12
1613343420000|2021-02-14 22:57:00|738.82|734.82|738.64|734.64|739.09|735.09|738.63|734.63|27
1613343430000|2021-02-14 22:57:10|738.68|734.68|738.28|734.28|738.68|734.68|738.27|734.27|29
1613343440000|2021-02-14 22:57:20|738.29|734.29|738.44|734.44|738.59|734.59|738.28|734.28|18
1613343450000|2021-02-14 22:57:30|738.56|734.56|738.65|734.65|738.65|734.65|738.44|734.44|17
1613343460000|2021-02-14 22:57:40|738.5|734.5|738.88|734.88|739|735|738.5|734.5|27
1613343470000|2021-02-14 22:57:50|738.9|734.9|739.66|735.66|739.66|735.66|738.9|734.9|16
1613343480000|2021-02-14 22:58:00|739.61|735.61|739.77|735.77|739.77|735.77|739.6|735.6|8
1613343490000|2021-02-14 22:58:10|739.8|735.8|740.04|736.04|740.1|736.1|739.77|735.77|17
1613343500000|2021-02-14 22:58:20|740.07|736.07|740.19|736.19|740.19|736.19|740.07|736.07|12
1613343510000|2021-02-14 22:58:30|740.15|736.15|739.98|735.98|740.15|736.15|739.98|735.98|16
1613343520000|2021-02-14 22:58:40|740.1|736.1|740.13|736.13|740.13|736.13|740|736|21
1613343530000|2021-02-14 22:58:50|740.11|736.11|739.86|735.86|740.11|736.11|739.82|735.82|22
1613343540000|2021-02-14 22:59:00|739.8|735.8|739.86|735.86|739.88|735.88|739.64|735.64|22
1613343550000|2021-02-14 22:59:10|739.82|735.82|739.79|735.79|739.89|735.89|739.79|735.79|5
1613343560000|2021-02-14 22:59:20|739.8|735.8|739.6|735.6|739.83|735.83|739.57|735.57|9
1613343570000|2021-02-14 22:59:30|739.59|735.59|739.59|735.59|739.6|735.6|739.57|735.57|11
1613343580000|2021-02-14 22:59:40|739.58|735.58|739.65|735.65|739.65|735.65|739.56|735.56|24
1613343590000|2021-02-14 22:59:50|739.64|735.64|739.58|735.58|739.66|735.66|739.5|735.5|25
1613343600000|2021-02-14 23:00:00|739.6|735.6|739.89|735.89|739.89|735.89|739.6|735.6|20
1613343610000|2021-02-14 23:00:10|739.9|735.9|740.04|736.04|740.08|736.08|739.9|735.9|18
1613343620000|2021-02-14 23:00:20|740.06|736.06|739.95|735.95|740.06|736.06|739.94|735.94|13
1613343630000|2021-02-14 23:00:30|739.89|735.89|739.99|735.99|739.99|735.99|739.88|735.88|23
1613343640000|2021-02-14 23:00:40|739.98|735.98|739.97|735.97|740.14|736.14|739.94|735.94|20
1613343650000|2021-02-14 23:00:50|740.04|736.04|739.95|735.95|740.05|736.05|739.88|735.88|22
1613343660000|2021-02-14 23:01:00|739.96|735.96|739.95|735.95|740|736|739.86|735.86|18
1613343670000|2021-02-14 23:01:10|739.94|735.94|739.95|735.95|739.99|735.99|739.94|735.94|10
1613343680000|2021-02-14 23:01:20|739.96|735.96|739.94|735.94|740.02|736.02|739.71|735.71|26
1613343690000|2021-02-14 23:01:30|739.88|735.88|739.85|735.85|739.97|735.97|739.85|735.85|13
1613343700000|2021-02-14 23:01:40|739.86|735.86|739.88|735.88|739.97|735.97|739.86|735.86|9
1613343710000|2021-02-14 23:01:50|739.87|735.87|739.88|735.88|739.95|735.95|739.87|735.87|11
1613343720000|2021-02-14 23:02:00|739.93|735.93|739.22|735.22|739.93|735.93|739.19|735.19|26
1613343730000|2021-02-14 23:02:10|739.27|735.27|736.94|732.94|739.27|735.27|736.91|732.91|28
1613343740000|2021-02-14 23:02:20|736.34|732.34|737.11|733.11|737.31|733.31|736.34|732.34|30
1613343750000|2021-02-14 23:02:30|736.68|732.68|737.01|733.01|738.74|734.74|736.58|732.58|36
1613343760000|2021-02-14 23:02:40|737.25|733.25|735.59|731.59|737.25|733.25|735.59|731.59|34
1613343770000|2021-02-14 23:02:50|735.54|731.54|735.55|731.55|735.64|731.64|735.38|731.38|28
1613343780000|2021-02-14 23:03:00|735.43|731.43|735.59|731.59|735.59|731.59|735.37|731.37|31
1613343790000|2021-02-14 23:03:10|735.41|731.41|735.1|731.1|735.58|731.58|735.1|731.1|36
1613343800000|2021-02-14 23:03:20|735.51|731.51|734.62|730.62|735.51|731.51|734.52|730.52|32
1613343810000|2021-02-14 23:03:30|734.67|730.67|734.56|730.56|735.36|731.36|734.54|730.54|29
1613343820000|2021-02-14 23:03:40|734.71|730.71|734.61|730.61|734.98|730.98|734.46|730.46|23
1613343830000|2021-02-14 23:03:50|734.62|730.62|734.36|730.36|734.67|730.67|734.27|730.27|22
1613343840000|2021-02-14 23:04:00|734.33|730.33|734.48|730.48|734.92|730.92|734.23|730.23|25
1613343850000|2021-02-14 23:04:10|734.49|730.49|732.15|728.15|734.49|730.49|732.15|728.15|28
1613343860000|2021-02-14 23:04:20|734.12|730.12|732.11|728.11|734.12|730.12|731.59|727.59|29
1613343870000|2021-02-14 23:04:30|732.1|728.1|731.88|727.88|732.16|728.16|731.72|727.72|33
1613343880000|2021-02-14 23:04:40|731.85|727.85|732.1|728.1|732.1|728.1|731.75|727.75|28
1613343890000|2021-02-14 23:04:50|732.11|728.11|731.8|727.8|732.19|728.19|731.69|727.69|32
1613343900000|2021-02-14 23:05:00|731.86|727.86|732.97|728.97|732.97|728.97|731.84|727.84|29
1613343910000|2021-02-14 23:05:10|733.07|729.07|733.18|729.18|733.26|729.26|733.01|729.01|30
1613343920000|2021-02-14 23:05:20|733.19|729.19|733.33|729.33|733.59|729.59|732.8|728.8|32
1613343930000|2021-02-14 23:05:30|732.79|728.79|732.14|728.14|733.43|729.43|732|728|32
1613343940000|2021-02-14 23:05:40|732.13|728.13|732.36|728.36|732.55|728.55|731.91|727.91|33
1613343950000|2021-02-14 23:05:50|732.32|728.32|732.25|728.25|732.69|728.69|732.25|728.25|20
1613343960000|2021-02-14 23:06:00|731.99|727.99|731.9|727.9|732.49|728.49|731.49|727.49|24
1613343970000|2021-02-14 23:06:10|731.89|727.89|731.8|727.8|731.89|727.89|731.56|727.56|22
1613343980000|2021-02-14 23:06:20|731.83|727.83|731.59|727.59|731.88|727.88|731.59|727.59|13
1613343990000|2021-02-14 23:06:30|731.8|727.8|731.76|727.76|731.81|727.81|731.54|727.54|20
1613344000000|2021-02-14 23:06:40|731.77|727.77|731.77|727.77|731.78|727.78|731.69|727.69|21
1613344010000|2021-02-14 23:06:50|731.85|727.85|731.7|727.7|731.85|727.85|731.69|727.69|13
1613344020000|2021-02-14 23:07:00|731.66|727.66|732.18|728.18|732.55|728.55|731.66|727.66|23
1613344030000|2021-02-14 23:07:10|732.19|728.19|732.88|728.88|732.88|728.88|732.18|728.18|28
1613344040000|2021-02-14 23:07:20|732.93|728.93|733.46|729.46|734|730|732.89|728.89|34
1613344050000|2021-02-14 23:07:30|733.45|729.45|734.04|730.04|734.06|730.06|733.45|729.45|31
1613344060000|2021-02-14 23:07:40|734.06|730.06|734.24|730.24|734.32|730.32|734.06|730.06|17
1613344070000|2021-02-14 23:07:50|734.37|730.37|734.71|730.71|734.75|730.75|734.37|730.37|27
1613344080000|2021-02-14 23:08:00|734.72|730.72|734.74|730.74|734.8|730.8|734.6|730.6|30
1613344090000|2021-02-14 23:08:10|734.66|730.66|734.69|730.69|734.72|730.72|734.45|730.45|27
1613344100000|2021-02-14 23:08:20|734.7|730.7|734.82|730.82|734.82|730.82|734.7|730.7|16
1613344110000|2021-02-14 23:08:30|734.81|730.81|734.81|730.81|734.83|730.83|734.81|730.81|13
1613344120000|2021-02-14 23:08:40|734.82|730.82|734.97|730.97|734.98|730.98|734.8|730.8|17
1613344130000|2021-02-14 23:08:50|734.99|730.99|734.72|730.72|735.02|731.02|734.69|730.69|16
1613344140000|2021-02-14 23:09:00|734.7|730.7|734.44|730.44|734.76|730.76|734.33|730.33|29
1613344150000|2021-02-14 23:09:10|734.35|730.35|734.31|730.31|734.54|730.54|734.3|730.3|26
1613344160000|2021-02-14 23:09:20|734.33|730.33|734.11|730.11|734.33|730.33|734.02|730.02|21
1613344170000|2021-02-14 23:09:30|734.13|730.13|734.06|730.06|734.22|730.22|733.82|729.82|32
1613344180000|2021-02-14 23:09:40|734.09|730.09|734.51|730.51|734.58|730.58|734.09|730.09|13
1613344190000|2021-02-14 23:09:50|734.54|730.54|734.79|730.79|734.81|730.81|734.51|730.51|19
1613344200000|2021-02-14 23:10:00|734.84|730.84|734.86|730.86|735.07|731.07|734.73|730.73|22
1613344210000|2021-02-14 23:10:10|734.88|730.88|735.72|731.72|735.74|731.74|734.86|730.86|25
1613344220000|2021-02-14 23:10:20|735.86|731.86|736.65|732.65|736.69|732.69|735.78|731.78|31
1613344230000|2021-02-14 23:10:30|736.64|732.64|736.42|732.42|736.68|732.68|736.37|732.37|23
1613344240000|2021-02-14 23:10:40|736.49|732.49|736.48|732.48|736.62|732.62|736.33|732.33|23
1613344250000|2021-02-14 23:10:50|736.52|732.52|736.45|732.45|736.62|732.62|736.35|732.35|26
1613344260000|2021-02-14 23:11:00|736.38|732.38|736.79|732.79|736.85|732.85|736.38|732.38|25
1613344270000|2021-02-14 23:11:10|736.81|732.81|737.16|733.16|737.16|733.16|736.77|732.77|29
1613344280000|2021-02-14 23:11:20|737.18|733.18|737.2|733.2|737.27|733.27|737.18|733.18|18
1613344290000|2021-02-14 23:11:30|737.22|733.22|737.12|733.12|737.4|733.4|737.12|733.12|24
1613344300000|2021-02-14 23:11:40|737.14|733.14|736.48|732.48|737.14|733.14|736.31|732.31|26
1613344310000|2021-02-14 23:11:50|736.42|732.42|736.59|732.59|736.7|732.7|736.31|732.31|26
1613344320000|2021-02-14 23:12:00|736.58|732.58|736.88|732.88|736.97|732.97|736.57|732.57|30
1613344330000|2021-02-14 23:12:10|736.92|732.92|737.12|733.12|737.15|733.15|736.81|732.81|23
1613344340000|2021-02-14 23:12:20|737.11|733.11|737.06|733.06|737.16|733.16|736.96|732.96|19
1613344350000|2021-02-14 23:12:30|737.07|733.07|737.11|733.11|737.17|733.17|737.04|733.04|14
1613344360000|2021-02-14 23:12:40|737.12|733.12|737.24|733.24|737.39|733.39|737.1|733.1|21
1613344370000|2021-02-14 23:12:50|737.23|733.23|738.61|734.61|738.61|734.61|737.23|733.23|25
1613344380000|2021-02-14 23:13:00|738.62|734.62|739.55|735.55|739.58|735.58|738.62|734.62|23
1613344390000|2021-02-14 23:13:10|739.56|735.56|739.77|735.77|739.8|735.8|739.55|735.55|22
1613344400000|2021-02-14 23:13:20|739.78|735.78|739.98|735.98|740.18|736.18|739.62|735.62|22
1613344410000|2021-02-14 23:13:30|739.95|735.95|741.16|737.16|741.16|737.16|739.93|735.93|27
1613344420000|2021-02-14 23:13:40|741.15|737.15|741.29|737.29|741.54|737.54|741.15|737.15|21
1613344430000|2021-02-14 23:13:50|741.36|737.36|741.43|737.43|741.43|737.43|741.27|737.27|10
1613344440000|2021-02-14 23:14:00|741.39|737.39|742.45|738.45|742.49|738.49|741.39|737.39|24
1613344450000|2021-02-14 23:14:10|742.51|738.51|743|739|743.12|739.12|742.51|738.51|29
1613344460000|2021-02-14 23:14:20|743.05|739.05|743.45|739.45|743.46|739.46|743.05|739.05|13
1613344470000|2021-02-14 23:14:30|743.46|739.46|743.95|739.95|744.04|740.04|743.46|739.46|26
1613344480000|2021-02-14 23:14:40|743.96|739.96|744.67|740.67|744.72|740.72|743.96|739.96|11
1613344490000|2021-02-14 23:14:50|744.69|740.69|745.43|741.43|745.47|741.47|744.64|740.64|21
1613344500000|2021-02-14 23:15:00|745.35|741.35|744.91|740.91|745.46|741.46|744.91|740.91|34
1613344510000|2021-02-14 23:15:10|744.9|740.9|743.06|739.06|744.9|740.9|742.96|738.96|35
1613344520000|2021-02-14 23:15:20|743.25|739.25|741.98|737.98|744.27|740.27|741.69|737.69|31
1613344530000|2021-02-14 23:15:30|741.99|737.99|740.47|736.47|741.99|737.99|739.99|735.99|28
1613344540000|2021-02-14 23:15:40|740.29|736.29|740.04|736.04|740.38|736.38|740.04|736.04|32
1613344550000|2021-02-14 23:15:50|739.19|735.19|738.91|734.91|739.73|735.73|738.77|734.77|38
1613344560000|2021-02-14 23:16:00|738.81|734.81|737.97|733.97|738.95|734.95|737.74|733.74|37
1613344570000|2021-02-14 23:16:10|737.77|733.77|738.4|734.4|738.4|734.4|737.73|733.73|27
1613344580000|2021-02-14 23:16:20|737.75|733.75|736.65|732.65|738.37|734.37|736.44|732.44|33
1613344590000|2021-02-14 23:16:30|737.01|733.01|736.34|732.34|737.18|733.18|736.23|732.23|31
1613344600000|2021-02-14 23:16:40|736.32|732.32|736.81|732.81|736.86|732.86|736.29|732.29|32
1613344610000|2021-02-14 23:16:50|736.82|732.82|737.63|733.63|737.77|733.77|736.63|732.63|28
1613344620000|2021-02-14 23:17:00|737.42|733.42|738.41|734.41|738.41|734.41|737.01|733.01|25
1613344630000|2021-02-14 23:17:10|738.34|734.34|738.61|734.61|738.62|734.62|738.34|734.34|30
1613344640000|2021-02-14 23:17:20|738.68|734.68|738.47|734.47|738.71|734.71|738.41|734.41|22
1613344650000|2021-02-14 23:17:30|738.51|734.51|738.69|734.69|738.69|734.69|738.31|734.31|14
1613344660000|2021-02-14 23:17:40|738.63|734.63|739.01|735.01|739.03|735.03|738.6|734.6|22
1613344670000|2021-02-14 23:17:50|739.04|735.04|739.07|735.07|739.07|735.07|738.96|734.96|13
1613344680000|2021-02-14 23:18:00|739.05|735.05|739.4|735.4|739.41|735.41|739.02|735.02|18
1613344690000|2021-02-14 23:18:10|739.38|735.38|739.65|735.65|739.7|735.7|739.21|735.21|29
1613344700000|2021-02-14 23:18:20|739.53|735.53|739.34|735.34|739.72|735.72|739.34|735.34|22
1613344710000|2021-02-14 23:18:30|739.39|735.39|739.63|735.63|739.67|735.67|739.26|735.26|23
1613344720000|2021-02-14 23:18:40|739.62|735.62|739.7|735.7|739.7|735.7|739.61|735.61|16
1613344730000|2021-02-14 23:18:50|739.8|735.8|739.62|735.62|740.05|736.05|739.62|735.62|27
1613344740000|2021-02-14 23:19:00|739.61|735.61|739.46|735.46|739.69|735.69|739.46|735.46|19
1613344750000|2021-02-14 23:19:10|739.36|735.36|738.39|734.39|739.36|735.36|738.37|734.37|30
1613344760000|2021-02-14 23:19:20|738.38|734.38|737.57|733.57|738.39|734.39|737.18|733.18|35
1613344770000|2021-02-14 23:19:30|737.58|733.58|738.08|734.08|738.16|734.16|737.41|733.41|24
1613344780000|2021-02-14 23:19:40|738.09|734.09|736.89|732.89|738.09|734.09|736.89|732.89|25
1613344790000|2021-02-14 23:19:50|736.92|732.92|736.92|732.92|736.96|732.96|736.83|732.83|31
1613344800000|2021-02-14 23:20:00|736.55|732.55|736.52|732.52|736.74|732.74|736.5|732.5|18
1613344810000|2021-02-14 23:20:10|736.53|732.53|737.73|733.73|737.73|733.73|736.53|732.53|32
1613344820000|2021-02-14 23:20:20|737.93|733.93|737.89|733.89|737.96|733.96|737.82|733.82|12
1613344830000|2021-02-14 23:20:30|737.9|733.9|737.81|733.81|738.13|734.13|737.75|733.75|16
1613344840000|2021-02-14 23:20:40|737.75|733.75|737.75|733.75|737.8|733.8|737.73|733.73|18
1613344850000|2021-02-14 23:20:50|737.8|733.8|737.48|733.48|737.81|733.81|737.45|733.45|19
1613344860000|2021-02-14 23:21:00|737.07|733.07|737.12|733.12|737.28|733.28|736.92|732.92|22
1613344870000|2021-02-14 23:21:10|737.14|733.14|737.58|733.58|737.72|733.72|737.14|733.14|26
1613344880000|2021-02-14 23:21:20|737.54|733.54|738.68|734.68|738.68|734.68|737.54|733.54|27
1613344890000|2021-02-14 23:21:30|738.69|734.69|738.79|734.79|739.09|735.09|738.63|734.63|24
1613344900000|2021-02-14 23:21:40|738.78|734.78|737.74|733.74|738.78|734.78|737.58|733.58|37
1613344910000|2021-02-14 23:21:50|737.68|733.68|737.67|733.67|737.95|733.95|737.49|733.49|32
1613344920000|2021-02-14 23:22:00|737.68|733.68|736.58|732.58|737.68|733.68|736.5|732.5|34
1613344930000|2021-02-14 23:22:10|736.59|732.59|736.39|732.39|736.87|732.87|736.35|732.35|30
1613344940000|2021-02-14 23:22:20|736.4|732.4|736.67|732.67|736.96|732.96|736.4|732.4|34
1613344950000|2021-02-14 23:22:30|736.72|732.72|736.35|732.35|736.74|732.74|736.35|732.35|27
1613344960000|2021-02-14 23:22:40|736.36|732.36|736.44|732.44|736.89|732.89|736.36|732.36|29
1613344970000|2021-02-14 23:22:50|736.43|732.43|736.21|732.21|736.43|732.43|736.21|732.21|13
1613344980000|2021-02-14 23:23:00|736.2|732.2|735.9|731.9|736.21|732.21|735.9|731.9|13
1613344990000|2021-02-14 23:23:10|735.92|731.92|734.39|730.39|735.92|731.92|734.39|730.39|28
1613345000000|2021-02-14 23:23:20|734.41|730.41|733.66|729.66|734.45|730.45|733.23|729.23|35
1613345010000|2021-02-14 23:23:30|733.88|729.88|734.42|730.42|734.61|730.61|733.88|729.88|33
1613345020000|2021-02-14 23:23:40|734.19|730.19|733.4|729.4|734.21|730.21|733.39|729.39|31
1613345030000|2021-02-14 23:23:50|733.39|729.39|733.26|729.26|733.39|729.39|732.67|728.67|33
1613345040000|2021-02-14 23:24:00|733.29|729.29|733.37|729.37|733.37|729.37|732.39|728.39|35
1613345050000|2021-02-14 23:24:10|733.39|729.39|733.42|729.42|733.52|729.52|733.3|729.3|13
1613345060000|2021-02-14 23:24:20|733.44|729.44|733.82|729.82|733.82|729.82|733.42|729.42|27
1613345070000|2021-02-14 23:24:30|733.79|729.79|733.67|729.67|733.79|729.79|733.61|729.61|15
1613345080000|2021-02-14 23:24:40|733.69|729.69|733.55|729.55|733.87|729.87|733.5|729.5|23
1613345090000|2021-02-14 23:24:50|733.54|729.54|733.54|729.54|733.58|729.58|733.52|729.52|19
1613345100000|2021-02-14 23:25:00|733.56|729.56|733.19|729.19|733.56|729.56|733.19|729.19|15
1613345110000|2021-02-14 23:25:10|733.18|729.18|733.14|729.14|733.18|729.18|733|729|20
1613345120000|2021-02-14 23:25:20|733.16|729.16|733.77|729.77|734.04|730.04|733.16|729.16|14
1613345130000|2021-02-14 23:25:30|733.88|729.88|734.53|730.53|734.53|730.53|733.87|729.87|28
1613345140000|2021-02-14 23:25:40|734.44|730.44|734.54|730.54|734.57|730.57|734.43|730.43|24
1613345150000|2021-02-14 23:25:50|734.77|730.77|735.45|731.45|735.56|731.56|734.49|730.49|30
1613345160000|2021-02-14 23:26:00|735.44|731.44|735.15|731.15|735.58|731.58|735.15|731.15|19
1613345170000|2021-02-14 23:26:10|735.12|731.12|735.7|731.7|735.7|731.7|734.95|730.95|26
1613345180000|2021-02-14 23:26:20|735.73|731.73|736.81|732.81|737.01|733.01|735.73|731.73|27
1613345190000|2021-02-14 23:26:30|736.77|732.77|737.05|733.05|737.25|733.25|736.64|732.64|22
1613345200000|2021-02-14 23:26:40|737.19|733.19|737.47|733.47|737.55|733.55|737.19|733.19|23
1613345210000|2021-02-14 23:26:50|737.48|733.48|737.26|733.26|737.52|733.52|737.18|733.18|27
1613345220000|2021-02-14 23:27:00|737.28|733.28|736.69|732.69|737.28|733.28|736.69|732.69|17
1613345230000|2021-02-14 23:27:10|736.53|732.53|735.3|731.3|736.68|732.68|735.11|731.11|33
1613345240000|2021-02-14 23:27:20|735.23|731.23|735.2|731.2|735.32|731.32|734.76|730.76|27
1613345250000|2021-02-14 23:27:30|735.16|731.16|735.4|731.4|735.63|731.63|735.13|731.13|26
1613345260000|2021-02-14 23:27:40|735.41|731.41|734.86|730.86|735.49|731.49|734.73|730.73|29
1613345270000|2021-02-14 23:27:50|734.83|730.83|734.39|730.39|734.98|730.98|734.18|730.18|19
1613345280000|2021-02-14 23:28:00|734.43|730.43|734.44|730.44|734.64|730.64|734.42|730.42|32
1613345290000|2021-02-14 23:28:10|734.67|730.67|734.83|730.83|735.03|731.03|734.51|730.51|27
1613345300000|2021-02-14 23:28:20|734.85|730.85|734.89|730.89|734.9|730.9|734.62|730.62|25
1613345310000|2021-02-14 23:28:30|734.99|730.99|735.05|731.05|735.18|731.18|734.63|730.63|30
1613345320000|2021-02-14 23:28:40|735.09|731.09|734.89|730.89|735.09|731.09|734.89|730.89|14
1613345330000|2021-02-14 23:28:50|734.9|730.9|734.07|730.07|734.91|730.91|734.02|730.02|31
1613345340000|2021-02-14 23:29:00|734.08|730.08|733.87|729.87|734.1|730.1|733.87|729.87|27
1613345350000|2021-02-14 23:29:10|733.98|729.98|733.4|729.4|734.02|730.02|733.4|729.4|27
1613345360000|2021-02-14 23:29:20|733.42|729.42|733.28|729.28|733.51|729.51|733.25|729.25|23
1613345370000|2021-02-14 23:29:30|733.3|729.3|733.49|729.49|733.75|729.75|733.3|729.3|24
1613345380000|2021-02-14 23:29:40|733.5|729.5|733.55|729.55|733.69|729.69|733.46|729.46|23
1613345390000|2021-02-14 23:29:50|733.58|729.58|733.65|729.65|733.66|729.66|733.57|729.57|9
1613345400000|2021-02-14 23:30:00|733.64|729.64|732.83|728.83|733.64|729.64|732.83|728.83|23
1613345410000|2021-02-14 23:30:10|732.72|728.72|731.15|727.15|732.73|728.73|731.07|727.07|29
1613345420000|2021-02-14 23:30:20|730.96|726.96|729.31|725.31|731.27|727.27|729.14|725.14|35
1613345430000|2021-02-14 23:30:30|729.64|725.64|729.32|725.32|729.93|725.93|727.75|723.75|33
1613345440000|2021-02-14 23:30:40|729.24|725.24|727.53|723.53|729.24|725.24|725.23|721.23|29
1613345450000|2021-02-14 23:30:50|727.57|723.57|726.78|722.78|727.57|723.57|726.02|722.02|34
1613345460000|2021-02-14 23:31:00|726.76|722.76|727.49|723.49|727.52|723.52|725.92|721.92|33
1613345470000|2021-02-14 23:31:10|727.43|723.43|725.81|721.81|727.52|723.52|725.8|721.8|33
1613345480000|2021-02-14 23:31:20|725.8|721.8|724.69|720.69|725.8|721.8|724.14|720.14|35
1613345490000|2021-02-14 23:31:30|724.72|720.72|726.59|722.59|726.59|722.59|724.07|720.07|26
1613345500000|2021-02-14 23:31:40|726.91|722.91|726.24|722.24|727.15|723.15|726.14|722.14|25
1613345510000|2021-02-14 23:31:50|726.21|722.21|726.4|722.4|726.73|722.73|724.51|720.51|23
1613345520000|2021-02-14 23:32:00|726.67|722.67|726.09|722.09|726.67|722.67|724.37|720.37|33
1613345530000|2021-02-14 23:32:10|726.1|722.1|726.74|722.74|726.75|722.75|726.1|722.1|31
1613345540000|2021-02-14 23:32:20|726.67|722.67|727.94|723.94|728.08|724.08|726.46|722.46|34
1613345550000|2021-02-14 23:32:30|728.04|724.04|728.77|724.77|728.77|724.77|728.02|724.02|30
1613345560000|2021-02-14 23:32:40|728.39|724.39|728.44|724.44|728.98|724.98|728.39|724.39|29
1613345570000|2021-02-14 23:32:50|728.42|724.42|726.17|722.17|728.42|724.42|726.07|722.07|33
1613345580000|2021-02-14 23:33:00|726.07|722.07|725.83|721.83|726.42|722.42|725.68|721.68|37
1613345590000|2021-02-14 23:33:10|725.81|721.81|725.17|721.17|725.85|721.85|724.85|720.85|37
1613345600000|2021-02-14 23:33:20|725.32|721.32|726.73|722.73|726.73|722.73|724.93|720.93|40
1613345610000|2021-02-14 23:33:30|726.97|722.97|726.34|722.34|727.22|723.22|726.2|722.2|28
1613345620000|2021-02-14 23:33:40|726.45|722.45|725.82|721.82|726.86|722.86|725.51|721.51|31
1613345630000|2021-02-14 23:33:50|725.77|721.77|725.65|721.65|726.39|722.39|725.45|721.45|33
1613345640000|2021-02-14 23:34:00|725.64|721.64|725.8|721.8|725.8|721.8|725.22|721.22|31
1613345650000|2021-02-14 23:34:10|725.81|721.81|725.61|721.61|725.82|721.82|725.21|721.21|31
1613345660000|2021-02-14 23:34:20|725.66|721.66|724.39|720.39|725.83|721.83|724.36|720.36|31
1613345670000|2021-02-14 23:34:30|724.4|720.4|723.15|719.15|724.44|720.44|722.95|718.95|33
1613345680000|2021-02-14 23:34:40|724.33|720.33|723.23|719.23|724.51|720.51|723.21|719.21|40
1613345690000|2021-02-14 23:34:50|723.24|719.24|722.87|718.87|723.24|719.24|722.67|718.67|37
1613345700000|2021-02-14 23:35:00|722.92|718.92|722.52|718.52|723.03|719.03|722.52|718.52|35
1613345710000|2021-02-14 23:35:10|722.57|718.57|723.53|719.53|723.55|719.55|722.25|718.25|37
1613345720000|2021-02-14 23:35:20|723.54|719.54|725.57|721.57|725.57|721.57|722.96|718.96|34
1613345730000|2021-02-14 23:35:30|725.6|721.6|726.82|722.82|726.82|722.82|725.6|721.6|30
1613345740000|2021-02-14 23:35:40|726.71|722.71|727.95|723.95|727.95|723.95|725.89|721.89|35
1613345750000|2021-02-14 23:35:50|727.91|723.91|726.66|722.66|728.33|724.33|726.66|722.66|34
1613345760000|2021-02-14 23:36:00|726.6|722.6|725.6|721.6|727.04|723.04|725.6|721.6|35
1613345770000|2021-02-14 23:36:10|725.63|721.63|725.47|721.47|725.85|721.85|725.42|721.42|37
1613345780000|2021-02-14 23:36:20|725.48|721.48|726.21|722.21|726.32|722.32|725.48|721.48|33
1613345790000|2021-02-14 23:36:30|726.23|722.23|726.76|722.76|726.8|722.8|726.23|722.23|28
1613345800000|2021-02-14 23:36:40|726.78|722.78|726.29|722.29|727.26|723.26|726.22|722.22|37
1613345810000|2021-02-14 23:36:50|726.21|722.21|726.7|722.7|726.7|722.7|725.86|721.86|31
1613345820000|2021-02-14 23:37:00|726.6|722.6|725.85|721.85|726.66|722.66|725.75|721.75|28
1613345830000|2021-02-14 23:37:10|725.84|721.84|724.62|720.62|725.84|721.84|724.62|720.62|33
1613345840000|2021-02-14 23:37:20|724.64|720.64|724.66|720.66|725.58|721.58|724.58|720.58|31
1613345850000|2021-02-14 23:37:30|724.61|720.61|725.13|721.13|725.69|721.69|724.61|720.61|38
1613345860000|2021-02-14 23:37:40|725.2|721.2|726.41|722.41|726.41|722.41|725.2|721.2|34
1613345870000|2021-02-14 23:37:50|726.45|722.45|728.46|724.46|728.49|724.49|726.45|722.45|32
1613345880000|2021-02-14 23:38:00|728.44|724.44|729.6|725.6|729.6|725.6|728.41|724.41|23
1613345890000|2021-02-14 23:38:10|729.72|725.72|728.92|724.92|729.72|725.72|728.8|724.8|32
1613345900000|2021-02-14 23:38:20|728.73|724.73|728.35|724.35|728.73|724.73|728.13|724.13|35
1613345910000|2021-02-14 23:38:30|728.28|724.28|728.43|724.43|728.82|724.82|728.17|724.17|31
1613345920000|2021-02-14 23:38:40|728.4|724.4|728.43|724.43|728.68|724.68|728.12|724.12|25
1613345930000|2021-02-14 23:38:50|728.35|724.35|728.32|724.32|728.35|724.35|728.14|724.14|27
1613345940000|2021-02-14 23:39:00|728.36|724.36|727.64|723.64|728.36|724.36|727.58|723.58|25
1613345950000|2021-02-14 23:39:10|727.62|723.62|727.82|723.82|728|724|727.55|723.55|34
1613345960000|2021-02-14 23:39:20|727.81|723.81|728.47|724.47|728.48|724.48|727.5|723.5|31
1613345970000|2021-02-14 23:39:30|728.68|724.68|728.7|724.7|728.77|724.77|728.54|724.54|23
1613345980000|2021-02-14 23:39:40|728.65|724.65|728.99|724.99|729.15|725.15|728.64|724.64|26
1613345990000|2021-02-14 23:39:50|728.93|724.93|728.71|724.71|728.94|724.94|728.7|724.7|24
1613346000000|2021-02-14 23:40:00|728.72|724.72|728.62|724.62|728.8|724.8|728.61|724.61|19
1613346010000|2021-02-14 23:40:10|728.66|724.66|729.12|725.12|729.12|725.12|728.61|724.61|19
1613346020000|2021-02-14 23:40:20|729.15|725.15|729.36|725.36|729.36|725.36|729.1|725.1|19
1613346030000|2021-02-14 23:40:30|729.35|725.35|729|725|729.35|725.35|728.97|724.97|18
1613346040000|2021-02-14 23:40:40|728.99|724.99|728.48|724.48|729|725|728.47|724.47|23
1613346050000|2021-02-14 23:40:50|728.47|724.47|728.59|724.59|728.61|724.61|728.4|724.4|24
1613346060000|2021-02-14 23:41:00|728.6|724.6|728.43|724.43|728.6|724.6|728.43|724.43|14
1613346070000|2021-02-14 23:41:10|728.42|724.42|727.53|723.53|728.43|724.43|727.47|723.47|31
1613346080000|2021-02-14 23:41:20|727.61|723.61|727.43|723.43|727.79|723.79|727.2|723.2|25
1613346090000|2021-02-14 23:41:30|727.6|723.6|727.18|723.18|727.6|723.6|726.98|722.98|29
1613346100000|2021-02-14 23:41:40|727.49|723.49|727.17|723.17|727.52|723.52|727.01|723.01|27
1613346110000|2021-02-14 23:41:50|727.21|723.21|727.29|723.29|727.73|723.73|727.17|723.17|19
1613346120000|2021-02-14 23:42:00|727.24|723.24|727.66|723.66|727.67|723.67|727.19|723.19|26
1613346130000|2021-02-14 23:42:10|727.67|723.67|728.65|724.65|728.71|724.71|727.67|723.67|28
1613346140000|2021-02-14 23:42:20|728.66|724.66|729.04|725.04|729.05|725.05|728.65|724.65|19
1613346150000|2021-02-14 23:42:30|729.05|725.05|728.74|724.74|729.1|725.1|728.71|724.71|17
1613346160000|2021-02-14 23:42:40|728.69|724.69|729.14|725.14|729.27|725.27|728.69|724.69|17
1613346170000|2021-02-14 23:42:50|729.15|725.15|729.1|725.1|729.34|725.34|728.96|724.96|20
1613346180000|2021-02-14 23:43:00|729.11|725.11|729.49|725.49|729.49|725.49|729.1|725.1|28
1613346190000|2021-02-14 23:43:10|729.5|725.5|729.44|725.44|729.52|725.52|729.4|725.4|25
1613346200000|2021-02-14 23:43:20|729.45|725.45|729.48|725.48|729.65|725.65|729.45|725.45|16
1613346210000|2021-02-14 23:43:30|729.41|725.41|729.53|725.53|729.61|725.61|729.41|725.41|16
1613346220000|2021-02-14 23:43:40|729.52|725.52|729.64|725.64|729.65|725.65|729.52|725.52|16
1613346230000|2021-02-14 23:43:50|729.63|725.63|729.46|725.46|729.64|725.64|729.44|725.44|16
1613346240000|2021-02-14 23:44:00|729.44|725.44|729.49|725.49|729.49|725.49|729.43|725.43|6
1613346250000|2021-02-14 23:44:10|729.51|725.51|729.59|725.59|729.63|725.63|729.25|725.25|21
1613346260000|2021-02-14 23:44:20|729.57|725.57|729.71|725.71|729.79|725.79|729.57|725.57|19
1613346270000|2021-02-14 23:44:30|729.76|725.76|729.98|725.98|730.35|726.35|729.76|725.76|21
1613346280000|2021-02-14 23:44:40|729.97|725.97|729.71|725.71|729.98|725.98|729.71|725.71|24
1613346290000|2021-02-14 23:44:50|729.73|725.73|729.79|725.79|729.82|725.82|729.68|725.68|20
1613346300000|2021-02-14 23:45:00|729.81|725.81|729.71|725.71|729.81|725.81|729.68|725.68|18
1613346310000|2021-02-14 23:45:10|729.73|725.73|729.23|725.23|729.73|725.73|729.19|725.19|25
1613346320000|2021-02-14 23:45:20|729.2|725.2|728.52|724.52|729.3|725.3|728.48|724.48|30
1613346330000|2021-02-14 23:45:30|728.49|724.49|728.1|724.1|728.83|724.83|728.03|724.03|25
1613346340000|2021-02-14 23:45:40|728.08|724.08|727.52|723.52|728.11|724.11|727.34|723.34|31
1613346350000|2021-02-14 23:45:50|727.63|723.63|727.41|723.41|727.63|723.63|727.36|723.36|26
1613346360000|2021-02-14 23:46:00|727.35|723.35|727.15|723.15|727.48|723.48|726.99|722.99|25
1613346370000|2021-02-14 23:46:10|727.22|723.22|727.14|723.14|727.49|723.49|726.8|722.8|37
1613346380000|2021-02-14 23:46:20|727.15|723.15|727.95|723.95|728.06|724.06|727.12|723.12|33
1613346390000|2021-02-14 23:46:30|727.96|723.96|727.88|723.88|728.12|724.12|727.79|723.79|28
1613346400000|2021-02-14 23:46:40|727.92|723.92|728.35|724.35|728.36|724.36|727.83|723.83|25
1613346410000|2021-02-14 23:46:50|728.22|724.22|728.53|724.53|728.53|724.53|728.22|724.22|17
1613346420000|2021-02-14 23:47:00|728.52|724.52|728.79|724.79|729.21|725.21|728.51|724.51|27
1613346430000|2021-02-14 23:47:10|728.77|724.77|728.81|724.81|728.84|724.84|728.63|724.63|20
1613346440000|2021-02-14 23:47:20|728.82|724.82|729.26|725.26|729.26|725.26|728.73|724.73|17
1613346450000|2021-02-14 23:47:30|729.28|725.28|729.06|725.06|729.28|725.28|729.06|725.06|13
1613346460000|2021-02-14 23:47:40|729.05|725.05|728.94|724.94|729.06|725.06|728.92|724.92|20
1613346470000|2021-02-14 23:47:50|728.93|724.93|728.96|724.96|728.96|724.96|728.84|724.84|12
1613346480000|2021-02-14 23:48:00|728.92|724.92|729.41|725.41|729.46|725.46|728.92|724.92|23
1613346490000|2021-02-14 23:48:10|729.43|725.43|731.47|727.47|731.47|727.47|729.43|725.43|27
1613346500000|2021-02-14 23:48:20|731.57|727.57|732.09|728.09|732.33|728.33|731.37|727.37|32
1613346510000|2021-02-14 23:48:30|732.07|728.07|733.09|729.09|733.09|729.09|732.07|728.07|31
1613346520000|2021-02-14 23:48:40|733.07|729.07|734.01|730.01|734.02|730.02|732.99|728.99|21
1613346530000|2021-02-14 23:48:50|734|730|734.09|730.09|734.17|730.17|734|730|22
1613346540000|2021-02-14 23:49:00|734.08|730.08|732.56|728.56|734.09|730.09|732.56|728.56|26
1613346550000|2021-02-14 23:49:10|732.53|728.53|732.03|728.03|732.53|728.53|731.9|727.9|34
1613346560000|2021-02-14 23:49:20|731.99|727.99|732.9|728.9|733.04|729.04|731.99|727.99|34
1613346570000|2021-02-14 23:49:30|732.83|728.83|732.43|728.43|732.84|728.84|732.23|728.23|34
1613346580000|2021-02-14 23:49:40|732.41|728.41|731.81|727.81|732.69|728.69|731.81|727.81|26
1613346590000|2021-02-14 23:49:50|731.8|727.8|732|728|732.27|728.27|731.8|727.8|25
1613346600000|2021-02-14 23:50:00|731.99|727.99|732.08|728.08|732.15|728.15|731.77|727.77|28
1613346610000|2021-02-14 23:50:10|732.04|728.04|732.45|728.45|732.47|728.47|731.99|727.99|23
1613346620000|2021-02-14 23:50:20|732.47|728.47|733.19|729.19|733.19|729.19|732.43|728.43|18
1613346630000|2021-02-14 23:50:30|733.2|729.2|733.22|729.22|733.54|729.54|733.16|729.16|21
1613346640000|2021-02-14 23:50:40|733.21|729.21|732.54|728.54|733.22|729.22|732.46|728.46|33
1613346650000|2021-02-14 23:50:50|732.55|728.55|732.65|728.65|733.07|729.07|732.55|728.55|33
1613346660000|2021-02-14 23:51:00|732.62|728.62|732.36|728.36|732.62|728.62|732.09|728.09|23
1613346670000|2021-02-14 23:51:10|732.47|728.47|731.95|727.95|732.48|728.48|731.94|727.94|19
1613346680000|2021-02-14 23:51:20|731.9|727.9|731.96|727.96|732.29|728.29|731.9|727.9|21
1613346690000|2021-02-14 23:51:30|731.97|727.97|732.25|728.25|732.25|728.25|731.93|727.93|21
1613346700000|2021-02-14 23:51:40|732.3|728.3|730.82|726.82|732.42|728.42|730.82|726.82|32
1613346710000|2021-02-14 23:51:50|730.9|726.9|730.47|726.47|730.95|726.95|730.27|726.27|39
1613346720000|2021-02-14 23:52:00|730.66|726.66|730.62|726.62|730.7|726.7|730.58|726.58|17
1613346730000|2021-02-14 23:52:10|730.58|726.58|730.14|726.14|730.62|726.62|730.12|726.12|25
1613346740000|2021-02-14 23:52:20|730.13|726.13|730.22|726.22|730.44|726.44|730.13|726.13|23
1613346750000|2021-02-14 23:52:30|730.09|726.09|730.31|726.31|730.31|726.31|729.98|725.98|27
1613346760000|2021-02-14 23:52:40|730.54|726.54|731.7|727.7|731.7|727.7|730.54|726.54|10
1613346770000|2021-02-14 23:52:50|731.69|727.69|731.65|727.65|731.69|727.69|731.58|727.58|10
1613346780000|2021-02-14 23:53:00|731.63|727.63|731.67|727.67|731.73|727.73|731.48|727.48|11
1613346790000|2021-02-14 23:53:10|731.66|727.66|731.85|727.85|731.94|727.94|731.59|727.59|25
1613346800000|2021-02-14 23:53:20|731.86|727.86|731.9|727.9|731.92|727.92|731.86|727.86|8
1613346810000|2021-02-14 23:53:30|731.93|727.93|731.86|727.86|731.93|727.93|731.86|727.86|12
1613346820000|2021-02-14 23:53:40|731.87|727.87|731.12|727.12|732.08|728.08|731.06|727.06|21
1613346830000|2021-02-14 23:53:50|731.16|727.16|731.53|727.53|731.97|727.97|731.05|727.05|32
1613346840000|2021-02-14 23:54:00|731.52|727.52|731.14|727.14|731.69|727.69|731.13|727.13|26
1613346850000|2021-02-14 23:54:10|731.13|727.13|731|727|731.13|727.13|730.91|726.91|17
1613346860000|2021-02-14 23:54:20|731.01|727.01|731.68|727.68|731.68|727.68|731.01|727.01|15
1613346870000|2021-02-14 23:54:30|731.69|727.69|731.47|727.47|731.72|727.72|731.47|727.47|13
1613346880000|2021-02-14 23:54:40|731.36|727.36|731.07|727.07|731.36|727.36|731.02|727.02|27
1613346890000|2021-02-14 23:54:50|731.05|727.05|730.75|726.75|731.06|727.06|730.75|726.75|25
1613346900000|2021-02-14 23:55:00|730.74|726.74|730.9|726.9|730.94|726.94|730.74|726.74|23
1613346910000|2021-02-14 23:55:10|730.87|726.87|730.78|726.78|730.91|726.91|730.19|726.19|22
1613346920000|2021-02-14 23:55:20|730.77|726.77|730.65|726.65|730.79|726.79|729.92|725.92|33
1613346930000|2021-02-14 23:55:30|730.81|726.81|730.28|726.28|730.84|726.84|730.24|726.24|14
1613346940000|2021-02-14 23:55:40|730.25|726.25|730.19|726.19|730.61|726.61|729.93|725.93|27
1613346950000|2021-02-14 23:55:50|730.31|726.31|730.12|726.12|730.31|726.31|730.12|726.12|34
1613346960000|2021-02-14 23:56:00|730.13|726.13|729.95|725.95|730.17|726.17|729.84|725.84|23
1613346970000|2021-02-14 23:56:10|729.98|725.98|730.03|726.03|730.11|726.11|729.98|725.98|16
1613346980000|2021-02-14 23:56:20|730|726|729.92|725.92|730.03|726.03|729.92|725.92|13
1613346990000|2021-02-14 23:56:30|729.55|725.55|729.95|725.95|730.09|726.09|729.54|725.54|15
1613347000000|2021-02-14 23:56:40|729.94|725.94|729.43|725.43|729.95|725.95|729.43|725.43|15
1613347010000|2021-02-14 23:56:50|729.42|725.42|729.02|725.02|729.42|725.42|729|725|28
1613347020000|2021-02-14 23:57:00|729.01|725.01|729.11|725.11|729.49|725.49|728.95|724.95|27
1613347030000|2021-02-14 23:57:10|729.09|725.09|729.27|725.27|729.27|725.27|728.95|724.95|26
1613347040000|2021-02-14 23:57:20|729.12|725.12|728.38|724.38|729.12|725.12|728.15|724.15|35
1613347050000|2021-02-14 23:57:30|728.42|724.42|727.77|723.77|728.86|724.86|727.75|723.75|37
1613347060000|2021-02-14 23:57:40|727.74|723.74|725.59|721.59|727.74|723.74|725.53|721.53|30
1613347070000|2021-02-14 23:57:50|725.6|721.6|726.01|722.01|726.02|722.02|725.08|721.08|28
1613347080000|2021-02-14 23:58:00|725.98|721.98|725.39|721.39|726|722|725.39|721.39|36
1613347090000|2021-02-14 23:58:10|725.37|721.37|724.1|720.1|725.38|721.38|724.1|720.1|31
1613347100000|2021-02-14 23:58:20|724.09|720.09|725.31|721.31|725.31|721.31|723.84|719.84|31
1613347110000|2021-02-14 23:58:30|725.34|721.34|725.72|721.72|725.83|721.83|725.34|721.34|30
1613347120000|2021-02-14 23:58:40|725.79|721.79|725.2|721.2|725.99|721.99|725.2|721.2|22
1613347130000|2021-02-14 23:58:50|725.26|721.26|724.24|720.24|725.26|721.26|723.76|719.76|36
1613347140000|2021-02-14 23:59:00|724.26|720.26|724.29|720.29|724.29|720.29|723.52|719.52|38
1613347150000|2021-02-14 23:59:10|723.46|719.46|724.03|720.03|724.24|720.24|723.46|719.46|34
1613347160000|2021-02-14 23:59:20|724|720|722.89|718.89|724.19|720.19|722.83|718.83|35
1613347170000|2021-02-14 23:59:30|722.86|718.86|722.95|718.95|723.04|719.04|722.64|718.64|32
1613347180000|2021-02-14 23:59:40|722.91|718.91|722.97|718.97|723.81|719.81|722.91|718.91|33
1613347190000|2021-02-14 23:59:50|722.95|718.95|723.74|719.74|724.65|720.65|722.95|718.95|29
1613347200000|2021-02-15 00:00:00|723.58|719.58|724.35|720.35|724.43|720.43|723.33|719.33|29
1613347210000|2021-02-15 00:00:10|724.47|720.47|724.65|720.65|724.69|720.69|724.26|720.26|27
1613347220000|2021-02-15 00:00:20|724.56|720.56|724.75|720.75|725.08|721.08|724.53|720.53|29
1613347230000|2021-02-15 00:00:30|724.56|720.56|727.01|723.01|727.19|723.19|724.51|720.51|35
1613347240000|2021-02-15 00:00:40|726.64|722.64|725.01|721.01|726.78|722.78|725.01|721.01|35
1613347250000|2021-02-15 00:00:50|725|721|724.94|720.94|725.29|721.29|724.79|720.79|25
1613347260000|2021-02-15 00:01:00|724.93|720.93|725.61|721.61|725.61|721.61|724.9|720.9|30
1613347270000|2021-02-15 00:01:10|725.47|721.47|725.79|721.79|726.07|722.07|725.47|721.47|30
1613347280000|2021-02-15 00:01:20|725.86|721.86|726.26|722.26|726.44|722.44|725.28|721.28|34
1613347290000|2021-02-15 00:01:30|726.19|722.19|726.38|722.38|726.53|722.53|726.07|722.07|28
1613347300000|2021-02-15 00:01:40|726.29|722.29|726.68|722.68|726.69|722.69|726.1|722.1|31
1613347310000|2021-02-15 00:01:50|726.63|722.63|726.81|722.81|726.84|722.84|726.45|722.45|32
1613347320000|2021-02-15 00:02:00|726.8|722.8|728.22|724.22|728.28|724.28|726.8|722.8|27
1613347330000|2021-02-15 00:02:10|728.16|724.16|728.21|724.21|728.39|724.39|727.9|723.9|31
1613347340000|2021-02-15 00:02:20|728.16|724.16|728.93|724.93|728.96|724.96|728.02|724.02|28
1613347350000|2021-02-15 00:02:30|728.94|724.94|729.2|725.2|729.2|725.2|728.94|724.94|13
1613347360000|2021-02-15 00:02:40|729.23|725.23|729.17|725.17|729.57|725.57|729.04|725.04|26
1613347370000|2021-02-15 00:02:50|729.16|725.16|730.02|726.02|730.4|726.4|729.16|725.16|27
1613347380000|2021-02-15 00:03:00|730.03|726.03|730.74|726.74|731.01|727.01|730.03|726.03|31
1613347390000|2021-02-15 00:03:10|730.75|726.75|731.56|727.56|731.72|727.72|730.63|726.63|33
1613347400000|2021-02-15 00:03:20|731.69|727.69|731.62|727.62|731.74|727.74|731.55|727.55|34
1613347410000|2021-02-15 00:03:30|731.39|727.39|731.23|727.23|731.59|727.59|731.09|727.09|23
1613347420000|2021-02-15 00:03:40|731.28|727.28|730.57|726.57|731.29|727.29|730.57|726.57|29
1613347430000|2021-02-15 00:03:50|730.58|726.58|730.45|726.45|730.58|726.58|730.13|726.13|35
1613347440000|2021-02-15 00:04:00|730.46|726.46|730.05|726.05|730.74|726.74|729.86|725.86|36
1613347450000|2021-02-15 00:04:10|729.99|725.99|729.24|725.24|730.04|726.04|729.24|725.24|29
1613347460000|2021-02-15 00:04:20|729.23|725.23|729.83|725.83|729.83|725.83|729.21|725.21|35
1613347470000|2021-02-15 00:04:30|729.86|725.86|730.26|726.26|730.41|726.41|729.77|725.77|33
1613347480000|2021-02-15 00:04:40|730.24|726.24|729.92|725.92|730.24|726.24|729.63|725.63|27
1613347490000|2021-02-15 00:04:50|729.91|725.91|729.77|725.77|729.96|725.96|729.71|725.71|20
1613347500000|2021-02-15 00:05:00|729.76|725.76|730.26|726.26|730.28|726.28|729.76|725.76|27
1613347510000|2021-02-15 00:05:10|730.28|726.28|731.56|727.56|731.77|727.77|730.28|726.28|28
1613347520000|2021-02-15 00:05:20|731.55|727.55|732.27|728.27|732.27|728.27|731.55|727.55|34
1613347530000|2021-02-15 00:05:30|732.28|728.28|732.77|728.77|732.77|728.77|732.11|728.11|22
1613347540000|2021-02-15 00:05:40|732.76|728.76|732.85|728.85|732.99|728.99|732.73|728.73|20
1613347550000|2021-02-15 00:05:50|732.87|728.87|732.66|728.66|732.88|728.88|732.5|728.5|29
1613347560000|2021-02-15 00:06:00|732.68|728.68|732.79|728.79|732.82|728.82|732.56|728.56|30
1613347570000|2021-02-15 00:06:10|732.84|728.84|733.05|729.05|733.27|729.27|732.84|728.84|24
1613347580000|2021-02-15 00:06:20|732.96|728.96|732.45|728.45|732.96|728.96|732.21|728.21|31
1613347590000|2021-02-15 00:06:30|732.47|728.47|732.59|728.59|732.69|728.69|732.35|728.35|32
1613347600000|2021-02-15 00:06:40|732.56|728.56|732.5|728.5|732.63|728.63|732.22|728.22|26
1613347610000|2021-02-15 00:06:50|732.33|728.33|730.68|726.68|732.46|728.46|730.68|726.68|35
1613347620000|2021-02-15 00:07:00|729.95|725.95|729.4|725.4|730.07|726.07|729.35|725.35|25
1613347630000|2021-02-15 00:07:10|729.55|725.55|729.58|725.58|730.09|726.09|729.51|725.51|35
1613347640000|2021-02-15 00:07:20|729.53|725.53|729.36|725.36|729.63|725.63|729.36|725.36|28
1613347650000|2021-02-15 00:07:30|729.55|725.55|729.27|725.27|729.63|725.63|729.27|725.27|32
1613347660000|2021-02-15 00:07:40|729.29|725.29|729.57|725.57|729.6|725.6|728.98|724.98|22
1613347670000|2021-02-15 00:07:50|729.58|725.58|729.04|725.04|729.67|725.67|728.92|724.92|25
1613347680000|2021-02-15 00:08:00|729|725|729.3|725.3|729.38|725.38|729|725|34
1613347690000|2021-02-15 00:08:10|729.43|725.43|729.21|725.21|729.55|725.55|728.95|724.95|30
1613347700000|2021-02-15 00:08:20|729.25|725.25|729.62|725.62|729.69|725.69|729.25|725.25|33
1613347710000|2021-02-15 00:08:30|729.5|725.5|729.18|725.18|729.5|725.5|728.92|724.92|34
1613347720000|2021-02-15 00:08:40|729.21|725.21|729.46|725.46|729.49|725.49|729.19|725.19|31
1613347730000|2021-02-15 00:08:50|729.47|725.47|729.25|725.25|729.51|725.51|729.06|725.06|30
1613347740000|2021-02-15 00:09:00|729.28|725.28|729.28|725.28|729.58|725.58|729.22|725.22|32
1613347750000|2021-02-15 00:09:10|729.31|725.31|728.91|724.91|729.34|725.34|728.91|724.91|29
1613347760000|2021-02-15 00:09:20|728.9|724.9|728.03|724.03|728.9|724.9|728.03|724.03|34
1613347770000|2021-02-15 00:09:30|728.02|724.02|726.59|722.59|728.11|724.11|725.82|721.82|37
1613347780000|2021-02-15 00:09:40|726.62|722.62|727.5|723.5|727.73|723.73|726.6|722.6|31
1613347790000|2021-02-15 00:09:50|727.56|723.56|728.54|724.54|728.8|724.8|727.56|723.56|33
1613347800000|2021-02-15 00:10:00|728.55|724.55|727.35|723.35|728.6|724.6|727.35|723.35|35
1613347810000|2021-02-15 00:10:10|727.32|723.32|726.24|722.24|727.32|723.32|725.95|721.95|37
1613347820000|2021-02-15 00:10:20|726.26|722.26|726.4|722.4|726.43|722.43|725.9|721.9|32
1613347830000|2021-02-15 00:10:30|726.41|722.41|728.29|724.29|728.32|724.32|726.41|722.41|35
1613347840000|2021-02-15 00:10:40|728.31|724.31|728.99|724.99|728.99|724.99|727.56|723.56|30
1613347850000|2021-02-15 00:10:50|728.89|724.89|729.35|725.35|730.04|726.04|728.88|724.88|34
1613347860000|2021-02-15 00:11:00|729.37|725.37|728.55|724.55|729.37|725.37|728.32|724.32|37
1613347870000|2021-02-15 00:11:10|728.53|724.53|728.16|724.16|728.98|724.98|728.08|724.08|36
1613347880000|2021-02-15 00:11:20|728.31|724.31|728.49|724.49|728.58|724.58|728.3|724.3|33
1613347890000|2021-02-15 00:11:30|728.47|724.47|728.37|724.37|728.9|724.9|728.32|724.32|30
1613347900000|2021-02-15 00:11:40|728.52|724.52|729.03|725.03|729.13|725.13|728.48|724.48|32
1613347910000|2021-02-15 00:11:50|729.08|725.08|728.85|724.85|729.27|725.27|728.7|724.7|31
1613347920000|2021-02-15 00:12:00|728.86|724.86|729.05|725.05|729.1|725.1|728.86|724.86|25
1613347930000|2021-02-15 00:12:10|729.09|725.09|731.17|727.17|731.22|727.22|729.09|725.09|32
1613347940000|2021-02-15 00:12:20|731.18|727.18|733.7|729.7|733.72|729.72|731.15|727.15|37
1613347950000|2021-02-15 00:12:30|733.73|729.73|734.72|730.72|734.72|730.72|733.05|729.05|33
1613347960000|2021-02-15 00:12:40|734.75|730.75|735.43|731.43|735.59|731.59|733.46|729.46|33
1613347970000|2021-02-15 00:12:50|735.35|731.35|736.05|732.05|736.05|732.05|734.6|730.6|31
1613347980000|2021-02-15 00:13:00|736|732|736.39|732.39|736.39|732.39|735.88|731.88|30
1613347990000|2021-02-15 00:13:10|736.44|732.44|739.19|735.19|739.32|735.32|736.44|732.44|35
1613348000000|2021-02-15 00:13:20|739.24|735.24|737.9|733.9|739.41|735.41|737.6|733.6|33
1613348010000|2021-02-15 00:13:30|737.87|733.87|736|732|737.87|733.87|736|732|38
1613348020000|2021-02-15 00:13:40|735.86|731.86|736.27|732.27|736.4|732.4|735.23|731.23|37
1613348030000|2021-02-15 00:13:50|736.29|732.29|736.27|732.27|736.8|732.8|736.21|732.21|32
1613348040000|2021-02-15 00:14:00|736.32|732.32|737.37|733.37|737.39|733.39|736.15|732.15|38
1613348050000|2021-02-15 00:14:10|737.22|733.22|737.25|733.25|738.04|734.04|737.07|733.07|34
1613348060000|2021-02-15 00:14:20|737.14|733.14|736.4|732.4|737.24|733.24|736.4|732.4|32
1613348070000|2021-02-15 00:14:30|736.43|732.43|736.26|732.26|736.65|732.65|736.26|732.26|32
1613348080000|2021-02-15 00:14:40|736.29|732.29|736.14|732.14|736.5|732.5|736.09|732.09|30
1613348090000|2021-02-15 00:14:50|736.13|732.13|736.81|732.81|736.88|732.88|736.05|732.05|34
1613348100000|2021-02-15 00:15:00|736.82|732.82|738.24|734.24|738.24|734.24|736.74|732.74|28
1613348110000|2021-02-15 00:15:10|738.25|734.25|738.13|734.13|738.45|734.45|738.09|734.09|21
1613348120000|2021-02-15 00:15:20|738.15|734.15|739.16|735.16|739.17|735.17|738.09|734.09|27
1613348130000|2021-02-15 00:15:30|739.18|735.18|739.96|735.96|740.18|736.18|739.18|735.18|25
1613348140000|2021-02-15 00:15:40|740.01|736.01|740.3|736.3|740.45|736.45|739.98|735.98|27
1613348150000|2021-02-15 00:15:50|740.32|736.32|740.26|736.26|740.37|736.37|740.19|736.19|26
1613348160000|2021-02-15 00:16:00|740.25|736.25|739.59|735.59|740.29|736.29|739.58|735.58|32
1613348170000|2021-02-15 00:16:10|739.6|735.6|739.34|735.34|739.6|735.6|738.97|734.97|35
1613348180000|2021-02-15 00:16:20|739.26|735.26|739.31|735.31|739.62|735.62|739.19|735.19|26
1613348190000|2021-02-15 00:16:30|739.26|735.26|738.81|734.81|739.26|735.26|738.73|734.73|29
1613348200000|2021-02-15 00:16:40|738.97|734.97|740.01|736.01|740.01|736.01|738.97|734.97|17
1613348210000|2021-02-15 00:16:50|740.07|736.07|739.53|735.53|740.07|736.07|739.39|735.39|29
1613348220000|2021-02-15 00:17:00|739.52|735.52|739.47|735.47|739.65|735.65|739.09|735.09|33
1613348230000|2021-02-15 00:17:10|739.42|735.42|739.48|735.48|739.48|735.48|739.17|735.17|35
1613348240000|2021-02-15 00:17:20|739.45|735.45|739.38|735.38|739.47|735.47|739.29|735.29|32
1613348250000|2021-02-15 00:17:30|739.39|735.39|739.2|735.2|739.4|735.4|739.17|735.17|25
1613348260000|2021-02-15 00:17:40|739.21|735.21|739.37|735.37|739.4|735.4|739.21|735.21|21
1613348270000|2021-02-15 00:17:50|739.36|735.36|739.38|735.38|739.44|735.44|739.11|735.11|27
1613348280000|2021-02-15 00:18:00|739.3|735.3|739.6|735.6|739.7|735.7|739.17|735.17|29
1613348290000|2021-02-15 00:18:10|739.52|735.52|739.34|735.34|739.59|735.59|739.29|735.29|32
1613348300000|2021-02-15 00:18:20|739.33|735.33|737.78|733.78|739.35|735.35|737.78|733.78|32
1613348310000|2021-02-15 00:18:30|737.77|733.77|736.07|732.07|737.87|733.87|736.07|732.07|34
1613348320000|2021-02-15 00:18:40|736.06|732.06|733.21|729.21|736.11|732.11|733.19|729.19|34
1613348330000|2021-02-15 00:18:50|733.2|729.2|734.57|730.57|734.57|730.57|732.96|728.96|33
1613348340000|2021-02-15 00:19:00|734.64|730.64|735.7|731.7|735.8|731.8|734.64|730.64|31
1613348350000|2021-02-15 00:19:10|735.72|731.72|735.52|731.52|735.76|731.76|735.43|731.43|23
1613348360000|2021-02-15 00:19:20|735.45|731.45|734.95|730.95|735.51|731.51|734.85|730.85|28
1613348370000|2021-02-15 00:19:30|734.91|730.91|734.48|730.48|734.91|730.91|734.27|730.27|27
1613348380000|2021-02-15 00:19:40|734.56|730.56|735.54|731.54|735.8|731.8|734.49|730.49|23
1613348390000|2021-02-15 00:19:50|736.3|732.3|736.58|732.58|736.58|732.58|735.14|731.14|28
1613348400000|2021-02-15 00:20:00|736.57|732.57|737.08|733.08|737.08|733.08|736.16|732.16|23
1613348410000|2021-02-15 00:20:10|737.12|733.12|737.18|733.18|737.27|733.27|737.09|733.09|26
1613348420000|2021-02-15 00:20:20|737.15|733.15|736.46|732.46|737.3|733.3|736.44|732.44|38
1613348430000|2021-02-15 00:20:30|736.54|732.54|736.62|732.62|736.67|732.67|736.29|732.29|32
1613348440000|2021-02-15 00:20:40|736.64|732.64|735.14|731.14|736.67|732.67|734.85|730.85|36
1613348450000|2021-02-15 00:20:50|734.96|730.96|734.13|730.13|734.99|730.99|733.81|729.81|33
1613348460000|2021-02-15 00:21:00|734|730|734.14|730.14|734.23|730.23|733.91|729.91|38
1613348470000|2021-02-15 00:21:10|734.06|730.06|735.01|731.01|735.23|731.23|733.97|729.97|33
1613348480000|2021-02-15 00:21:20|735|731|735.55|731.55|736.33|732.33|734.85|730.85|22
1613348490000|2021-02-15 00:21:30|735.53|731.53|734.46|730.46|735.53|731.53|734.43|730.43|32
1613348500000|2021-02-15 00:21:40|734.5|730.5|733.83|729.83|734.5|730.5|733.82|729.82|29
1613348510000|2021-02-15 00:21:50|733.72|729.72|733.36|729.36|733.82|729.82|733.36|729.36|31
1613348520000|2021-02-15 00:22:00|733.23|729.23|731.64|727.64|733.45|729.45|731.64|727.64|34
1613348530000|2021-02-15 00:22:10|731.55|727.55|733.14|729.14|733.14|729.14|730.34|726.34|30
1613348540000|2021-02-15 00:22:20|733.01|729.01|733.33|729.33|733.33|729.33|732.88|728.88|28
1613348550000|2021-02-15 00:22:30|734.08|730.08|733.8|729.8|734.14|730.14|733.22|729.22|27
1613348560000|2021-02-15 00:22:40|733.82|729.82|733.79|729.79|733.83|729.83|733.01|729.01|33
1613348570000|2021-02-15 00:22:50|733.82|729.82|733.71|729.71|733.84|729.84|733.69|729.69|22
1613348580000|2021-02-15 00:23:00|733.7|729.7|732.37|728.37|733.7|729.7|732.37|728.37|30
1613348590000|2021-02-15 00:23:10|732.36|728.36|733.87|729.87|733.87|729.87|732.3|728.3|30
1613348600000|2021-02-15 00:23:20|733.83|729.83|733.52|729.52|733.87|729.87|732.92|728.92|32
1613348610000|2021-02-15 00:23:30|733.61|729.61|732.94|728.94|733.61|729.61|732.94|728.94|30
1613348620000|2021-02-15 00:23:40|732.77|728.77|732.87|728.87|732.96|728.96|732.63|728.63|19
1613348630000|2021-02-15 00:23:50|732.88|728.88|732.68|728.68|732.88|728.88|732.28|728.28|29
1613348640000|2021-02-15 00:24:00|732.71|728.71|732.25|728.25|732.71|728.71|732.25|728.25|31
1613348650000|2021-02-15 00:24:10|732.14|728.14|732.47|728.47|732.47|728.47|732.11|728.11|22
1613348660000|2021-02-15 00:24:20|732.48|728.48|731.88|727.88|732.62|728.62|731.86|727.86|24
1613348670000|2021-02-15 00:24:30|731.89|727.89|730.9|726.9|731.93|727.93|730.9|726.9|34
1613348680000|2021-02-15 00:24:40|730.98|726.98|730.32|726.32|731.13|727.13|730.22|726.22|37
1613348690000|2021-02-15 00:24:50|730.33|726.33|729.74|725.74|730.42|726.42|729.74|725.74|34
1613348700000|2021-02-15 00:25:00|729.8|725.8|729.45|725.45|729.8|725.8|729.06|725.06|27
1613348710000|2021-02-15 00:25:10|729.43|725.43|727.87|723.87|729.43|725.43|726.88|722.88|37
1613348720000|2021-02-15 00:25:20|727.88|723.88|729.25|725.25|729.25|725.25|727.88|723.88|31
1613348730000|2021-02-15 00:25:30|729.34|725.34|730.03|726.03|730.04|726.04|729.15|725.15|27
1613348740000|2021-02-15 00:25:40|730.04|726.04|731.48|727.48|731.48|727.48|730.04|726.04|20
1613348750000|2021-02-15 00:25:50|731.47|727.47|730.92|726.92|731.49|727.49|730.68|726.68|29
1613348760000|2021-02-15 00:26:00|730.87|726.87|731.56|727.56|731.57|727.57|730.2|726.2|33
1613348770000|2021-02-15 00:26:10|731.59|727.59|731.58|727.58|731.91|727.91|731.57|727.57|25
1613348780000|2021-02-15 00:26:20|731.71|727.71|731.44|727.44|731.9|727.9|731.32|727.32|27
1613348790000|2021-02-15 00:26:30|731.32|727.32|731.72|727.72|731.73|727.73|731.3|727.3|37
1613348800000|2021-02-15 00:26:40|731.69|727.69|731.79|727.79|731.8|727.8|731.46|727.46|23
1613348810000|2021-02-15 00:26:50|731.8|727.8|732.35|728.35|732.35|728.35|731.73|727.73|18
1613348820000|2021-02-15 00:27:00|732.4|728.4|733.34|729.34|733.34|729.34|732.33|728.33|20
1613348830000|2021-02-15 00:27:10|733.57|729.57|733.65|729.65|733.71|729.71|733.16|729.16|33
1613348840000|2021-02-15 00:27:20|733.63|729.63|733.2|729.2|733.66|729.66|733.12|729.12|26
1613348850000|2021-02-15 00:27:30|733.12|729.12|732.61|728.61|733.12|729.12|732.61|728.61|29
1613348860000|2021-02-15 00:27:40|732.27|728.27|732.41|728.41|732.77|728.77|732.14|728.14|34
1613348870000|2021-02-15 00:27:50|732.46|728.46|732.27|728.27|732.53|728.53|732.26|728.26|33
1613348880000|2021-02-15 00:28:00|732.29|728.29|732.26|728.26|732.31|728.31|732.25|728.25|19
1613348890000|2021-02-15 00:28:10|732.25|728.25|731.8|727.8|732.33|728.33|731.8|727.8|26
1613348900000|2021-02-15 00:28:20|731.79|727.79|732.4|728.4|732.53|728.53|731.76|727.76|29
1613348910000|2021-02-15 00:28:30|732.39|728.39|732.65|728.65|732.65|728.65|732.37|728.37|17
1613348920000|2021-02-15 00:28:40|732.64|728.64|732.39|728.39|732.64|728.64|732|728|28
1613348930000|2021-02-15 00:28:50|732.38|728.38|732.58|728.58|732.7|728.7|732.34|728.34|27
1613348940000|2021-02-15 00:29:00|732.39|728.39|731.65|727.65|732.39|728.39|731.64|727.64|16
1613348950000|2021-02-15 00:29:10|731.49|727.49|731.9|727.9|732.1|728.1|731.39|727.39|33
1613348960000|2021-02-15 00:29:20|731.89|727.89|731.69|727.69|732.02|728.02|731.63|727.63|34
1613348970000|2021-02-15 00:29:30|731.71|727.71|732.17|728.17|732.69|728.69|731.71|727.71|33
1613348980000|2021-02-15 00:29:40|731.96|727.96|732.17|728.17|732.32|728.32|731.94|727.94|34
1613348990000|2021-02-15 00:29:50|732.16|728.16|732.21|728.21|732.3|728.3|731.85|727.85|34
1613349000000|2021-02-15 00:30:00|732.22|728.22|731.93|727.93|732.73|728.73|731.93|727.93|36
1613349010000|2021-02-15 00:30:10|731.92|727.92|731.3|727.3|731.92|727.92|731.3|727.3|27
1613349020000|2021-02-15 00:30:20|731.29|727.29|731.31|727.31|731.49|727.49|731.25|727.25|30
1613349030000|2021-02-15 00:30:30|731.26|727.26|730.66|726.66|731.26|727.26|730.56|726.56|29
1613349040000|2021-02-15 00:30:40|730.62|726.62|729.86|725.86|730.64|726.64|729.75|725.75|26
1613349050000|2021-02-15 00:30:50|729.87|725.87|730.4|726.4|730.4|726.4|729.87|725.87|28
1613349060000|2021-02-15 00:31:00|730.52|726.52|730|726|730.52|726.52|729.93|725.93|34
1613349070000|2021-02-15 00:31:10|730.06|726.06|730.52|726.52|730.52|726.52|730.03|726.03|25
1613349080000|2021-02-15 00:31:20|730.38|726.38|730.59|726.59|731.01|727.01|730.38|726.38|27
1613349090000|2021-02-15 00:31:30|730.61|726.61|730.87|726.87|730.87|726.87|730.61|726.61|19
1613349100000|2021-02-15 00:31:40|730.79|726.79|731.67|727.67|731.76|727.76|730.79|726.79|29
1613349110000|2021-02-15 00:31:50|731.57|727.57|731.7|727.7|731.96|727.96|731.19|727.19|34
1613349120000|2021-02-15 00:32:00|731.69|727.69|732.43|728.43|732.43|728.43|731.51|727.51|34
1613349130000|2021-02-15 00:32:10|732.44|728.44|732.94|728.94|733|729|732.44|728.44|23
1613349140000|2021-02-15 00:32:20|732.95|728.95|733.36|729.36|733.36|729.36|732.94|728.94|17
1613349150000|2021-02-15 00:32:30|733.34|729.34|734.23|730.23|734.24|730.24|733.34|729.34|30
1613349160000|2021-02-15 00:32:40|734.24|730.24|733.93|729.93|734.24|730.24|733.77|729.77|31
1613349170000|2021-02-15 00:32:50|733.87|729.87|733.6|729.6|734.26|730.26|733.52|729.52|32
1613349180000|2021-02-15 00:33:00|733.59|729.59|734.64|730.64|734.64|730.64|733.59|729.59|36
1613349190000|2021-02-15 00:33:10|734.66|730.66|735.73|731.73|736.43|732.43|734.66|730.66|30
1613349200000|2021-02-15 00:33:20|735.47|731.47|735.97|731.97|736.02|732.02|735.3|731.3|36
1613349210000|2021-02-15 00:33:30|735.98|731.98|736.31|732.31|736.47|732.47|735.97|731.97|27
1613349220000|2021-02-15 00:33:40|736.37|732.37|735.8|731.8|736.37|732.37|735.78|731.78|27
1613349230000|2021-02-15 00:33:50|735.81|731.81|735.84|731.84|736.3|732.3|735.81|731.81|34
1613349240000|2021-02-15 00:34:00|735.91|731.91|735.99|731.99|736.06|732.06|735.87|731.87|31
1613349250000|2021-02-15 00:34:10|735.98|731.98|735.8|731.8|736.12|732.12|735.75|731.75|30
1613349260000|2021-02-15 00:34:20|735.82|731.82|734.88|730.88|736.02|732.02|734.88|730.88|32
1613349270000|2021-02-15 00:34:30|734.78|730.78|734.91|730.91|735.32|731.32|734.69|730.69|31
1613349280000|2021-02-15 00:34:40|734.9|730.9|734.59|730.59|734.93|730.93|734.55|730.55|34
1613349290000|2021-02-15 00:34:50|734.58|730.58|734.17|730.17|734.61|730.61|733.9|729.9|30
1613349300000|2021-02-15 00:35:00|734.25|730.25|733.28|729.28|734.33|730.33|733.24|729.24|33
1613349310000|2021-02-15 00:35:10|733.35|729.35|733.43|729.43|733.56|729.56|733.16|729.16|28
1613349320000|2021-02-15 00:35:20|733.55|729.55|732.66|728.66|733.62|729.62|732.63|728.63|35
1613349330000|2021-02-15 00:35:30|732.62|728.62|732.58|728.58|732.83|728.83|732.11|728.11|34
1613349340000|2021-02-15 00:35:40|732.79|728.79|732.62|728.62|732.8|728.8|732.51|728.51|32
1613349350000|2021-02-15 00:35:50|732.6|728.6|732.32|728.32|732.65|728.65|732.31|728.31|28
1613349360000|2021-02-15 00:36:00|732.31|728.31|731.72|727.72|732.46|728.46|731.72|727.72|22
1613349370000|2021-02-15 00:36:10|731.66|727.66|731.86|727.86|731.88|727.88|731.6|727.6|26
1613349380000|2021-02-15 00:36:20|731.85|727.85|732.3|728.3|732.48|728.48|731.74|727.74|23
1613349390000|2021-02-15 00:36:30|732.33|728.33|732.69|728.69|732.89|728.89|732.25|728.25|31
1613349400000|2021-02-15 00:36:40|732.65|728.65|733.67|729.67|733.67|729.67|732.6|728.6|22
1613349410000|2021-02-15 00:36:50|733.38|729.38|733.77|729.77|734.42|730.42|733.1|729.1|33
1613349420000|2021-02-15 00:37:00|733.97|729.97|735.83|731.83|735.92|731.92|733.9|729.9|23
1613349430000|2021-02-15 00:37:10|735.86|731.86|735.84|731.84|736.4|732.4|735.83|731.83|31
1613349440000|2021-02-15 00:37:20|735.85|731.85|735.1|731.1|736.08|732.08|735.1|731.1|37
1613349450000|2021-02-15 00:37:30|735.07|731.07|736.52|732.52|736.54|732.54|735|731|35
1613349460000|2021-02-15 00:37:40|736.53|732.53|736.82|732.82|737.01|733.01|736.51|732.51|29
1613349470000|2021-02-15 00:37:50|737.12|733.12|738.78|734.78|738.79|734.79|737.09|733.09|27
1613349480000|2021-02-15 00:38:00|738.77|734.77|737.59|733.59|738.78|734.78|736.31|732.31|33
1613349490000|2021-02-15 00:38:10|737.48|733.48|735.71|731.71|737.48|733.48|735.71|731.71|34
1613349500000|2021-02-15 00:38:20|736.03|732.03|735.65|731.65|736.03|732.03|735.17|731.17|34
1613349510000|2021-02-15 00:38:30|735.64|731.64|735.14|731.14|736.51|732.51|735.14|731.14|33
1613349520000|2021-02-15 00:38:40|735.03|731.03|735.24|731.24|735.36|731.36|734.84|730.84|36
1613349530000|2021-02-15 00:38:50|735.25|731.25|736.06|732.06|736.06|732.06|735.24|731.24|19
1613349540000|2021-02-15 00:39:00|736.03|732.03|735.96|731.96|736.21|732.21|735.92|731.92|23
1613349550000|2021-02-15 00:39:10|735.95|731.95|736.28|732.28|736.38|732.38|735.95|731.95|27
1613349560000|2021-02-15 00:39:20|736.29|732.29|737.49|733.49|737.62|733.62|736.29|732.29|30
1613349570000|2021-02-15 00:39:30|737.47|733.47|737.28|733.28|737.49|733.49|737.08|733.08|34
1613349580000|2021-02-15 00:39:40|737.35|733.35|736.31|732.31|737.36|733.36|736.31|732.31|30
1613349590000|2021-02-15 00:39:50|736.21|732.21|736.65|732.65|736.76|732.76|736.02|732.02|30
1613349600000|2021-02-15 00:40:00|736.64|732.64|736.47|732.47|736.64|732.64|736.46|732.46|23
1613349610000|2021-02-15 00:40:10|736.46|732.46|735.39|731.39|736.51|732.51|735.24|731.24|21
1613349620000|2021-02-15 00:40:20|735.26|731.26|735.9|731.9|736.02|732.02|735.09|731.09|31
1613349630000|2021-02-15 00:40:30|735.89|731.89|736.6|732.6|736.6|732.6|735.82|731.82|22
1613349640000|2021-02-15 00:40:40|736.76|732.76|736.79|732.79|737.13|733.13|735.94|731.94|36
1613349650000|2021-02-15 00:40:50|736.8|732.8|736.88|732.88|737|733|736.31|732.31|29
1613349660000|2021-02-15 00:41:00|736.87|732.87|736.12|732.12|736.94|732.94|736.12|732.12|26
1613349670000|2021-02-15 00:41:10|735.96|731.96|735.75|731.75|736.1|732.1|735.35|731.35|34
1613349680000|2021-02-15 00:41:20|735.77|731.77|735.68|731.68|735.91|731.91|735.66|731.66|35
1613349690000|2021-02-15 00:41:30|735.67|731.67|735.44|731.44|735.83|731.83|735.38|731.38|24
1613349700000|2021-02-15 00:41:40|735.39|731.39|735.11|731.11|735.41|731.41|735.11|731.11|25
1613349710000|2021-02-15 00:41:50|735.1|731.1|734.41|730.41|735.14|731.14|734.35|730.35|30
1613349720000|2021-02-15 00:42:00|734.5|730.5|735.25|731.25|735.35|731.35|734.5|730.5|32
1613349730000|2021-02-15 00:42:10|735.16|731.16|734.69|730.69|735.16|731.16|734.62|730.62|34
1613349740000|2021-02-15 00:42:20|734.61|730.61|734.2|730.2|734.9|730.9|734.12|730.12|35
1613349750000|2021-02-15 00:42:30|734.36|730.36|734.27|730.27|734.64|730.64|734.16|730.16|31
1613349760000|2021-02-15 00:42:40|734.18|730.18|734.08|730.08|734.43|730.43|733.54|729.54|29
1613349770000|2021-02-15 00:42:50|734.07|730.07|733.73|729.73|734.46|730.46|733.71|729.71|29
1613349780000|2021-02-15 00:43:00|733.7|729.7|733.7|729.7|734.56|730.56|733.66|729.66|24
1613349790000|2021-02-15 00:43:10|733.68|729.68|734.34|730.34|734.34|730.34|733.68|729.68|24
1613349800000|2021-02-15 00:43:20|734.2|730.2|733.89|729.89|734.44|730.44|733.88|729.88|35
1613349810000|2021-02-15 00:43:30|733.9|729.9|734.35|730.35|734.6|730.6|733.72|729.72|33
1613349820000|2021-02-15 00:43:40|734.36|730.36|733.72|729.72|734.36|730.36|733.72|729.72|26
1613349830000|2021-02-15 00:43:50|733.77|729.77|733.86|729.86|733.88|729.88|733.2|729.2|35
1613349840000|2021-02-15 00:44:00|733.89|729.89|734.55|730.55|734.55|730.55|733.8|729.8|29
1613349850000|2021-02-15 00:44:10|734.54|730.54|734.79|730.79|734.79|730.79|734.5|730.5|22
1613349860000|2021-02-15 00:44:20|734.8|730.8|735.75|731.75|735.9|731.9|734.8|730.8|30
1613349870000|2021-02-15 00:44:30|735.72|731.72|736.28|732.28|736.31|732.31|735.72|731.72|30
1613349880000|2021-02-15 00:44:40|736.29|732.29|736.22|732.22|736.92|732.92|735.99|731.99|27
1613349890000|2021-02-15 00:44:50|736.27|732.27|735.97|731.97|736.37|732.37|735.97|731.97|29
1613349900000|2021-02-15 00:45:00|735.99|731.99|736.31|732.31|736.9|732.9|735.96|731.96|27
1613349910000|2021-02-15 00:45:10|736.3|732.3|735.74|731.74|736.36|732.36|735.67|731.67|25
1613349920000|2021-02-15 00:45:20|735.78|731.78|737.55|733.55|737.55|733.55|735.76|731.76|27
1613349930000|2021-02-15 00:45:30|737.44|733.44|736.99|732.99|737.55|733.55|736.99|732.99|21
1613349940000|2021-02-15 00:45:40|736.97|732.97|737.11|733.11|737.11|733.11|736.84|732.84|24
1613349950000|2021-02-15 00:45:50|737.12|733.12|737.29|733.29|737.29|733.29|736.85|732.85|20
1613349960000|2021-02-15 00:46:00|737.3|733.3|737.36|733.36|737.53|733.53|737.25|733.25|21
1613349970000|2021-02-15 00:46:10|737.42|733.42|737.62|733.62|737.93|733.93|737.36|733.36|32
1613349980000|2021-02-15 00:46:20|737.59|733.59|739.34|735.34|739.35|735.35|737.47|733.47|29
1613349990000|2021-02-15 00:46:30|739.44|735.44|740.26|736.26|740.52|736.52|739.36|735.36|26
1613350000000|2021-02-15 00:46:40|740.25|736.25|739.92|735.92|740.51|736.51|739.92|735.92|26
1613350010000|2021-02-15 00:46:50|739.9|735.9|741.37|737.37|741.37|737.37|739.51|735.51|30
1613350020000|2021-02-15 00:47:00|741.36|737.36|741.6|737.6|741.71|737.71|740.53|736.53|29
1613350030000|2021-02-15 00:47:10|741.61|737.61|741.45|737.45|741.72|737.72|741.3|737.3|28
1613350040000|2021-02-15 00:47:20|741.46|737.46|741.9|737.9|742.47|738.47|740.99|736.99|26
1613350050000|2021-02-15 00:47:30|742.06|738.06|742.7|738.7|742.8|738.8|741.81|737.81|36
1613350060000|2021-02-15 00:47:40|742.58|738.58|742.41|738.41|742.69|738.69|742.19|738.19|36
1613350070000|2021-02-15 00:47:50|742.27|738.27|743.17|739.17|743.23|739.23|741.85|737.85|29
1613350080000|2021-02-15 00:48:00|743.07|739.07|742.83|738.83|743.07|739.07|742.52|738.52|31
1613350090000|2021-02-15 00:48:10|742.84|738.84|742.83|738.83|743.16|739.16|742.62|738.62|33
1613350100000|2021-02-15 00:48:20|742.89|738.89|743.78|739.78|743.81|739.81|742.38|738.38|35
1613350110000|2021-02-15 00:48:30|743.77|739.77|743.44|739.44|743.77|739.77|742.88|738.88|38
1613350120000|2021-02-15 00:48:40|743.51|739.51|745.02|741.02|745.09|741.09|743.37|739.37|35
1613350130000|2021-02-15 00:48:50|745.05|741.05|744.6|740.6|745.32|741.32|744.39|740.39|31
1613350140000|2021-02-15 00:49:00|744.86|740.86|744.82|740.82|745.03|741.03|744.01|740.01|33
1613350150000|2021-02-15 00:49:10|744.88|740.88|744.82|740.82|745.03|741.03|744.62|740.62|31
1613350160000|2021-02-15 00:49:20|744.77|740.77|744.89|740.89|745.39|741.39|744.74|740.74|28
1613350170000|2021-02-15 00:49:30|744.91|740.91|745.26|741.26|745.47|741.47|744.72|740.72|34
1613350180000|2021-02-15 00:49:40|745.2|741.2|744.82|740.82|745.36|741.36|744.69|740.69|35
1613350190000|2021-02-15 00:49:50|744.89|740.89|744.64|740.64|745.05|741.05|744.64|740.64|24
1613350200000|2021-02-15 00:50:00|744.77|740.77|745.43|741.43|745.44|741.44|744.59|740.59|26
1613350210000|2021-02-15 00:50:10|745.44|741.44|745.03|741.03|745.45|741.45|744.79|740.79|31
1613350220000|2021-02-15 00:50:20|745.06|741.06|744.5|740.5|745.06|741.06|744.5|740.5|24
1613350230000|2021-02-15 00:50:30|744.49|740.49|743.22|739.22|744.94|740.94|743.21|739.21|27
1613350240000|2021-02-15 00:50:40|743.23|739.23|743.29|739.29|743.81|739.81|742.05|738.05|31
1613350250000|2021-02-15 00:50:50|743.28|739.28|742.11|738.11|743.47|739.47|741.9|737.9|37
1613350260000|2021-02-15 00:51:00|742.1|738.1|741.2|737.2|742.1|738.1|741.2|737.2|33
1613350270000|2021-02-15 00:51:10|741.19|737.19|741.91|737.91|742.43|738.43|740.99|736.99|30
1613350280000|2021-02-15 00:51:20|741.92|737.92|741.82|737.82|741.98|737.98|741.75|737.75|33
1613350290000|2021-02-15 00:51:30|741.84|737.84|740.45|736.45|741.84|737.84|740.41|736.41|33
1613350300000|2021-02-15 00:51:40|740.53|736.53|740.72|736.72|740.94|736.94|740.53|736.53|31
1613350310000|2021-02-15 00:51:50|740.66|736.66|740.45|736.45|740.76|736.76|740.45|736.45|34
1613350320000|2021-02-15 00:52:00|740.46|736.46|741.96|737.96|741.98|737.98|740.18|736.18|37
1613350330000|2021-02-15 00:52:10|741.95|737.95|742.01|738.01|742.04|738.04|741.33|737.33|32
1613350340000|2021-02-15 00:52:20|742.04|738.04|742.69|738.69|742.74|738.74|742.01|738.01|21
1613350350000|2021-02-15 00:52:30|742.49|738.49|743.24|739.24|743.42|739.42|742.49|738.49|26
1613350360000|2021-02-15 00:52:40|743.21|739.21|743.02|739.02|743.28|739.28|743.02|739.02|28
1613350370000|2021-02-15 00:52:50|742.99|738.99|742.03|738.03|742.99|738.99|742.03|738.03|28
1613350380000|2021-02-15 00:53:00|742.01|738.01|742.27|738.27|742.27|738.27|742.01|738.01|19
1613350390000|2021-02-15 00:53:10|742.26|738.26|742.15|738.15|742.28|738.28|741.91|737.91|29
1613350400000|2021-02-15 00:53:20|742.17|738.17|741.16|737.16|742.17|738.17|740.68|736.68|30
1613350410000|2021-02-15 00:53:30|741.17|737.17|740.89|736.89|741.17|737.17|740.87|736.87|29
1613350420000|2021-02-15 00:53:40|740.87|736.87|740.41|736.41|740.87|736.87|740.41|736.41|34
1613350430000|2021-02-15 00:53:50|740.42|736.42|741.01|737.01|741.04|737.04|740.41|736.41|26
1613350440000|2021-02-15 00:54:00|740.8|736.8|740.53|736.53|740.84|736.84|740.38|736.38|31
1613350450000|2021-02-15 00:54:10|740.52|736.52|740.13|736.13|740.69|736.69|740.11|736.11|30
1613350460000|2021-02-15 00:54:20|740.12|736.12|740.08|736.08|740.19|736.19|739.91|735.91|32
1613350470000|2021-02-15 00:54:30|740.07|736.07|740.32|736.32|740.32|736.32|740.02|736.02|18
1613350480000|2021-02-15 00:54:40|740.28|736.28|740.02|736.02|740.37|736.37|740.02|736.02|23
1613350490000|2021-02-15 00:54:50|740.03|736.03|739.93|735.93|740.31|736.31|739.9|735.9|26
1613350500000|2021-02-15 00:55:00|739.94|735.94|739.24|735.24|740.07|736.07|739.24|735.24|23
1613350510000|2021-02-15 00:55:10|739.23|735.23|739.43|735.43|739.46|735.46|739.01|735.01|30
1613350520000|2021-02-15 00:55:20|739.42|735.42|739.33|735.33|739.42|735.42|739.13|735.13|22
1613350530000|2021-02-15 00:55:30|739.32|735.32|739.16|735.16|739.33|735.33|738.67|734.67|27
1613350540000|2021-02-15 00:55:40|739.14|735.14|739.08|735.08|739.18|735.18|738.96|734.96|15
1613350550000|2021-02-15 00:55:50|739.18|735.18|738.65|734.65|739.18|735.18|738.57|734.57|31
1613350560000|2021-02-15 00:56:00|738.62|734.62|737.96|733.96|738.71|734.71|737.91|733.91|26
1613350570000|2021-02-15 00:56:10|737.97|733.97|737.66|733.66|738.11|734.11|737.51|733.51|26
1613350580000|2021-02-15 00:56:20|737.76|733.76|737.64|733.64|737.95|733.95|737.59|733.59|20
1613350590000|2021-02-15 00:56:30|737.63|733.63|737.02|733.02|737.64|733.64|737.02|733.02|24
1613350600000|2021-02-15 00:56:40|737.01|733.01|736.82|732.82|737.01|733.01|736.78|732.78|28
1613350610000|2021-02-15 00:56:50|736.8|732.8|736.44|732.44|736.8|732.8|736.16|732.16|32
1613350620000|2021-02-15 00:57:00|736.45|732.45|737.06|733.06|737.15|733.15|736.45|732.45|31
1613350630000|2021-02-15 00:57:10|736.99|732.99|737.51|733.51|737.51|733.51|736.83|732.83|25
1613350640000|2021-02-15 00:57:20|737.48|733.48|737.86|733.86|737.86|733.86|737.38|733.38|25
1613350650000|2021-02-15 00:57:30|737.85|733.85|738.26|734.26|738.26|734.26|737.81|733.81|24
1613350660000|2021-02-15 00:57:40|738.27|734.27|738.22|734.22|738.44|734.44|738.13|734.13|27
1613350670000|2021-02-15 00:57:50|738.23|734.23|737.79|733.79|738.4|734.4|737.76|733.76|24
1613350680000|2021-02-15 00:58:00|737.46|733.46|737.94|733.94|737.96|733.96|737.21|733.21|24
1613350690000|2021-02-15 00:58:10|737.93|733.93|737.98|733.98|737.99|733.99|737.84|733.84|22
1613350700000|2021-02-15 00:58:20|738|734|738.26|734.26|738.29|734.29|737.97|733.97|23
1613350710000|2021-02-15 00:58:30|738.24|734.24|739.36|735.36|739.36|735.36|738.21|734.21|27
1613350720000|2021-02-15 00:58:40|739.41|735.41|740.44|736.44|740.44|736.44|739.41|735.41|27
1613350730000|2021-02-15 00:58:50|740.45|736.45|740.65|736.65|741.26|737.26|740.45|736.45|30
1613350740000|2021-02-15 00:59:00|740.63|736.63|741.15|737.15|741.26|737.26|740.63|736.63|27
1613350750000|2021-02-15 00:59:10|741.2|737.2|740.81|736.81|741.23|737.23|740.45|736.45|33
1613350760000|2021-02-15 00:59:20|740.82|736.82|740.31|736.31|740.84|736.84|740.22|736.22|23
1613350770000|2021-02-15 00:59:30|740.45|736.45|740.32|736.32|740.56|736.56|740.08|736.08|29
1613350780000|2021-02-15 00:59:40|740.31|736.31|740.47|736.47|740.47|736.47|740.23|736.23|25
1613350790000|2021-02-15 00:59:50|740.48|736.48|740.25|736.25|740.7|736.7|739.99|735.99|31
1613350800000|2021-02-15 01:00:00|740.27|736.27|739.79|735.79|740.39|736.39|739.69|735.69|34
1613350810000|2021-02-15 01:00:10|739.64|735.64|737.53|733.53|739.64|735.64|737.47|733.47|35
1613350820000|2021-02-15 01:00:20|737.23|733.23|737.15|733.15|737.76|733.76|737.15|733.15|33
1613350830000|2021-02-15 01:00:30|737.13|733.13|736.68|732.68|737.27|733.27|736.68|732.68|31
1613350840000|2021-02-15 01:00:40|736.7|732.7|736.92|732.92|737|733|736.5|732.5|35
1613350850000|2021-02-15 01:00:50|737.03|733.03|739.05|735.05|739.05|735.05|737.02|733.02|32
1613350860000|2021-02-15 01:01:00|739.06|735.06|739.08|735.08|739.14|735.14|738.81|734.81|28
1613350870000|2021-02-15 01:01:10|739.06|735.06|739.45|735.45|739.47|735.47|739.06|735.06|32
1613350880000|2021-02-15 01:01:20|739.44|735.44|739.77|735.77|739.87|735.87|739.34|735.34|30
1613350890000|2021-02-15 01:01:30|739.8|735.8|739.67|735.67|739.81|735.81|739.29|735.29|37
1613350900000|2021-02-15 01:01:40|739.73|735.73|739.87|735.87|740.3|736.3|739.73|735.73|32
1613350910000|2021-02-15 01:01:50|739.92|735.92|740.88|736.88|741.13|737.13|739.92|735.92|27
1613350920000|2021-02-15 01:02:00|740.91|736.91|740.62|736.62|740.93|736.93|740.57|736.57|31
1613350930000|2021-02-15 01:02:10|740.63|736.63|741.08|737.08|741.08|737.08|740.59|736.59|34
1613350940000|2021-02-15 01:02:20|741.12|737.12|741.57|737.57|741.6|737.6|741.12|737.12|22
1613350950000|2021-02-15 01:02:30|741.59|737.59|742.03|738.03|742.03|738.03|741.49|737.49|22
1613350960000|2021-02-15 01:02:40|742.04|738.04|742.16|738.16|742.16|738.16|741.98|737.98|16
1613350970000|2021-02-15 01:02:50|742.03|738.03|743.63|739.63|743.63|739.63|742.03|738.03|24
1613350980000|2021-02-15 01:03:00|743.64|739.64|743.36|739.36|743.92|739.92|743.16|739.16|31
1613350990000|2021-02-15 01:03:10|743.4|739.4|744.19|740.19|744.19|740.19|743.35|739.35|31
1613351000000|2021-02-15 01:03:20|744.2|740.2|744.48|740.48|744.58|740.58|744.2|740.2|21
1613351010000|2021-02-15 01:03:30|744.51|740.51|745.25|741.25|745.53|741.53|744.48|740.48|26
1613351020000|2021-02-15 01:03:40|745.32|741.32|745.87|741.87|745.89|741.89|745.27|741.27|21
1613351030000|2021-02-15 01:03:50|745.88|741.88|747.5|743.5|747.5|743.5|745.88|741.88|31
1613351040000|2021-02-15 01:04:00|747.46|743.46|747.16|743.16|747.61|743.61|746.55|742.55|32
1613351050000|2021-02-15 01:04:10|747.14|743.14|745.89|741.89|747.15|743.15|745.89|741.89|37
1613351060000|2021-02-15 01:04:20|745.88|741.88|746.16|742.16|746.72|742.72|745.88|741.88|31
1613351070000|2021-02-15 01:04:30|746.18|742.18|746.23|742.23|746.39|742.39|745.73|741.73|32
1613351080000|2021-02-15 01:04:40|746.22|742.22|745.92|741.92|746.22|742.22|745.92|741.92|22
1613351090000|2021-02-15 01:04:50|745.88|741.88|747.09|743.09|747.1|743.1|745.88|741.88|33
1613351100000|2021-02-15 01:05:00|747.08|743.08|747.51|743.51|747.51|743.51|747.06|743.06|28
1613351110000|2021-02-15 01:05:10|747.79|743.79|748.26|744.26|748.26|744.26|747.77|743.77|26
1613351120000|2021-02-15 01:05:20|748.28|744.28|748.57|744.57|748.57|744.57|747.6|743.6|32
1613351130000|2021-02-15 01:05:30|748.58|744.58|749.37|745.37|749.38|745.38|748.25|744.25|29
1613351140000|2021-02-15 01:05:40|749.38|745.38|749.75|745.75|749.75|745.75|749.14|745.14|28
1613351150000|2021-02-15 01:05:50|749.66|745.66|749.78|745.78|750.1|746.1|749.58|745.58|27
1613351160000|2021-02-15 01:06:00|749.8|745.8|750.05|746.05|750.17|746.17|749.65|745.65|30
1613351170000|2021-02-15 01:06:10|750|746|748.52|744.52|750|746|748.52|744.52|30
1613351180000|2021-02-15 01:06:20|748.51|744.51|748.58|744.58|749.22|745.22|748.47|744.47|27
1613351190000|2021-02-15 01:06:30|748.65|744.65|747.33|743.33|748.77|744.77|746.81|742.81|32
1613351200000|2021-02-15 01:06:40|747.35|743.35|747.65|743.65|747.65|743.65|745.75|741.75|36
1613351210000|2021-02-15 01:06:50|747.75|743.75|746.84|742.84|747.9|743.9|746.83|742.83|33
1613351220000|2021-02-15 01:07:00|746.77|742.77|747.81|743.81|747.92|743.92|746.75|742.75|34
1613351230000|2021-02-15 01:07:10|747.87|743.87|747.76|743.76|748.69|744.69|747.76|743.76|30
1613351240000|2021-02-15 01:07:20|747.58|743.58|747.81|743.81|747.82|743.82|747.22|743.22|28
1613351250000|2021-02-15 01:07:30|747.83|743.83|747.89|743.89|748.63|744.63|747.83|743.83|36
1613351260000|2021-02-15 01:07:40|747.9|743.9|748.45|744.45|748.46|744.46|747.88|743.88|28
1613351270000|2021-02-15 01:07:50|748.46|744.46|748.05|744.05|748.46|744.46|748.02|744.02|26
1613351280000|2021-02-15 01:08:00|748.08|744.08|747.43|743.43|748.48|744.48|747.43|743.43|29
1613351290000|2021-02-15 01:08:10|747.27|743.27|747.19|743.19|747.3|743.3|747.07|743.07|24
1613351300000|2021-02-15 01:08:20|747.22|743.22|746.32|742.32|747.22|743.22|746.29|742.29|33
1613351310000|2021-02-15 01:08:30|746.28|742.28|746|742|746.56|742.56|745.87|741.87|33
1613351320000|2021-02-15 01:08:40|746.03|742.03|745.99|741.99|746.38|742.38|745.99|741.99|24
1613351330000|2021-02-15 01:08:50|746.03|742.03|745.44|741.44|746.03|742.03|745.27|741.27|28
1613351340000|2021-02-15 01:09:00|745.47|741.47|745.5|741.5|745.85|741.85|745.34|741.34|25
1613351350000|2021-02-15 01:09:10|745.48|741.48|745.25|741.25|745.62|741.62|745.14|741.14|27
1613351360000|2021-02-15 01:09:20|745.23|741.23|744.17|740.17|745.24|741.24|744.14|740.14|27
1613351370000|2021-02-15 01:09:30|744.26|740.26|744.56|740.56|744.65|740.65|744.21|740.21|35
1613351380000|2021-02-15 01:09:40|744.57|740.57|743.87|739.87|744.79|740.79|743.86|739.86|26
1613351390000|2021-02-15 01:09:50|743.79|739.79|743.02|739.02|743.82|739.82|743.01|739.01|33
1613351400000|2021-02-15 01:10:00|742.89|738.89|742.74|738.74|743.05|739.05|742.69|738.69|31
1613351410000|2021-02-15 01:10:10|742.73|738.73|741.32|737.32|742.74|738.74|741.32|737.32|34
1613351420000|2021-02-15 01:10:20|741.41|737.41|740.56|736.56|741.42|737.42|740.4|736.4|29
1613351430000|2021-02-15 01:10:30|740.6|736.6|740.62|736.62|741.35|737.35|740.58|736.58|37
1613351440000|2021-02-15 01:10:40|740.49|736.49|739.28|735.28|740.65|736.65|739.25|735.25|35
1613351450000|2021-02-15 01:10:50|739.36|735.36|738.64|734.64|739.42|735.42|738.61|734.61|21
1613351460000|2021-02-15 01:11:00|738.5|734.5|738.95|734.95|739.35|735.35|738.2|734.2|31
1613351470000|2021-02-15 01:11:10|738.78|734.78|739.21|735.21|739.21|735.21|738.34|734.34|32
1613351480000|2021-02-15 01:11:20|739.2|735.2|738.52|734.52|739.2|735.2|738.52|734.52|33
1613351490000|2021-02-15 01:11:30|738.66|734.66|739.76|735.76|739.76|735.76|738.61|734.61|27
1613351500000|2021-02-15 01:11:40|739.77|735.77|740.33|736.33|740.48|736.48|739.66|735.66|34
1613351510000|2021-02-15 01:11:50|740.25|736.25|740.52|736.52|740.57|736.57|739.99|735.99|38
1613351520000|2021-02-15 01:12:00|740.45|736.45|740.91|736.91|741.07|737.07|740.36|736.36|36
1613351530000|2021-02-15 01:12:10|740.9|736.9|741.22|737.22|741.22|737.22|740.87|736.87|25
1613351540000|2021-02-15 01:12:20|741.33|737.33|741.31|737.31|741.53|737.53|741.08|737.08|31
1613351550000|2021-02-15 01:12:30|741.32|737.32|741.76|737.76|742.07|738.07|741.12|737.12|24
1613351560000|2021-02-15 01:12:40|741.77|737.77|740.73|736.73|741.87|737.87|740.69|736.69|36
1613351570000|2021-02-15 01:12:50|740.72|736.72|740.37|736.37|740.88|736.88|740.37|736.37|34
1613351580000|2021-02-15 01:13:00|740.36|736.36|739.93|735.93|740.66|736.66|739.74|735.74|30
1613351590000|2021-02-15 01:13:10|739.94|735.94|739.47|735.47|739.98|735.98|739.24|735.24|30
1613351600000|2021-02-15 01:13:20|739.51|735.51|739.81|735.81|740.03|736.03|739.4|735.4|34
1613351610000|2021-02-15 01:13:30|739.77|735.77|739.18|735.18|739.77|735.77|739.12|735.12|37
1613351620000|2021-02-15 01:13:40|739.19|735.19|738.41|734.41|739.23|735.23|738.39|734.39|25
1613351630000|2021-02-15 01:13:50|738.33|734.33|737.29|733.29|738.35|734.35|737.29|733.29|26
1613351640000|2021-02-15 01:14:00|737.35|733.35|737|733|737.54|733.54|736.92|732.92|33
1613351650000|2021-02-15 01:14:10|737.01|733.01|737.43|733.43|737.62|733.62|737.01|733.01|21
1613351660000|2021-02-15 01:14:20|737.38|733.38|737.32|733.32|737.38|733.38|737.15|733.15|28
1613351670000|2021-02-15 01:14:30|737.06|733.06|737.14|733.14|737.55|733.55|737.05|733.05|28
1613351680000|2021-02-15 01:14:40|737.15|733.15|737.12|733.12|737.63|733.63|737.12|733.12|27
1613351690000|2021-02-15 01:14:50|737.13|733.13|737.55|733.55|737.56|733.56|737.03|733.03|24
1613351700000|2021-02-15 01:15:00|737.56|733.56|737.23|733.23|737.91|733.91|737.23|733.23|29
1613351710000|2021-02-15 01:15:10|737.38|733.38|736.19|732.19|737.38|733.38|736.19|732.19|34
1613351720000|2021-02-15 01:15:20|736.27|732.27|736.21|732.21|736.92|732.92|736.2|732.2|29
1613351730000|2021-02-15 01:15:30|736.22|732.22|735.93|731.93|736.23|732.23|735.91|731.91|32
1613351740000|2021-02-15 01:15:40|735.92|731.92|734.83|730.83|736.02|732.02|734.83|730.83|25
1613351750000|2021-02-15 01:15:50|734.82|730.82|733.7|729.7|734.85|730.85|733.7|729.7|35
1613351760000|2021-02-15 01:16:00|733.58|729.58|733.03|729.03|733.63|729.63|733.03|729.03|31
1613351770000|2021-02-15 01:16:10|733.13|729.13|732.9|728.9|733.16|729.16|732.33|728.33|33
1613351780000|2021-02-15 01:16:20|732.91|728.91|734.66|730.66|734.66|730.66|732.91|728.91|35
1613351790000|2021-02-15 01:16:30|734.96|730.96|734.87|730.87|735.49|731.49|734.74|730.74|38
1613351800000|2021-02-15 01:16:40|734.86|730.86|734.39|730.39|734.86|730.86|734.2|730.2|27
1613351810000|2021-02-15 01:16:50|734.32|730.32|734.59|730.59|734.62|730.62|734.07|730.07|30
1613351820000|2021-02-15 01:17:00|734.3|730.3|735.04|731.04|735.07|731.07|734.23|730.23|32
1613351830000|2021-02-15 01:17:10|735.05|731.05|735.11|731.11|735.28|731.28|734.92|730.92|25
1613351840000|2021-02-15 01:17:20|735.14|731.14|734.92|730.92|735.49|731.49|734.92|730.92|32
1613351850000|2021-02-15 01:17:30|734.76|730.76|734.31|730.31|734.97|730.97|734.31|730.31|33
1613351860000|2021-02-15 01:17:40|734.26|730.26|734.47|730.47|734.76|730.76|734.26|730.26|36
1613351870000|2021-02-15 01:17:50|734.49|730.49|733.73|729.73|734.5|730.5|733.73|729.73|32
1613351880000|2021-02-15 01:18:00|733.71|729.71|733.29|729.29|733.99|729.99|733.29|729.29|30
1613351890000|2021-02-15 01:18:10|733.37|729.37|733.85|729.85|733.85|729.85|733.06|729.06|32
1613351900000|2021-02-15 01:18:20|733.83|729.83|735.15|731.15|735.15|731.15|733.74|729.74|34
1613351910000|2021-02-15 01:18:30|735.14|731.14|734.72|730.72|735.16|731.16|734.72|730.72|34
1613351920000|2021-02-15 01:18:40|734.78|730.78|733.76|729.76|734.81|730.81|733.68|729.68|30
1613351930000|2021-02-15 01:18:50|733.73|729.73|733.31|729.31|733.73|729.73|732.95|728.95|29
1613351940000|2021-02-15 01:19:00|733.37|729.37|732.69|728.69|733.37|729.37|732.14|728.14|29
1613351950000|2021-02-15 01:19:10|732.76|728.76|733.68|729.68|734.05|730.05|732.76|728.76|32
1613351960000|2021-02-15 01:19:20|733.58|729.58|734.18|730.18|734.4|730.4|733.54|729.54|35
1613351970000|2021-02-15 01:19:30|733.89|729.89|732.81|728.81|733.89|729.89|732.81|728.81|33
1613351980000|2021-02-15 01:19:40|732.79|728.79|732.45|728.45|732.89|728.89|732.44|728.44|29
1613351990000|2021-02-15 01:19:50|732.46|728.46|731.74|727.74|732.68|728.68|731.74|727.74|31
1613352000000|2021-02-15 01:20:00|731.63|727.63|730.89|726.89|731.63|727.63|730.85|726.85|36
1613352010000|2021-02-15 01:20:10|730.92|726.92|729.41|725.41|730.92|726.92|729.17|725.17|39
1613352020000|2021-02-15 01:20:20|729.51|725.51|730.47|726.47|730.65|726.65|729.45|725.45|34
1613352030000|2021-02-15 01:20:30|730.53|726.53|730.35|726.35|730.69|726.69|729.35|725.35|38
1613352040000|2021-02-15 01:20:40|730.37|726.37|730.47|726.47|730.59|726.59|729.34|725.34|33
1613352050000|2021-02-15 01:20:50|730.5|726.5|730.89|726.89|731.12|727.12|730.45|726.45|34
1613352060000|2021-02-15 01:21:00|731.04|727.04|730.74|726.74|731.37|727.37|730.74|726.74|29
1613352070000|2021-02-15 01:21:10|730.63|726.63|729.46|725.46|730.63|726.63|729.46|725.46|33
1613352080000|2021-02-15 01:21:20|729.45|725.45|729.7|725.7|730.56|726.56|729.45|725.45|28
1613352090000|2021-02-15 01:21:30|729.55|725.55|729.17|725.17|729.61|725.61|728.87|724.87|36
1613352100000|2021-02-15 01:21:40|729.18|725.18|728.26|724.26|729.56|725.56|728.14|724.14|31
1613352110000|2021-02-15 01:21:50|728.14|724.14|727.79|723.79|728.17|724.17|727.67|723.67|26
1613352120000|2021-02-15 01:22:00|727.68|723.68|728.94|724.94|729.02|725.02|727.37|723.37|38
1613352130000|2021-02-15 01:22:10|728.97|724.97|729.19|725.19|729.34|725.34|728.65|724.65|32
1613352140000|2021-02-15 01:22:20|729.07|725.07|728.73|724.73|729.19|725.19|728.37|724.37|26
1613352150000|2021-02-15 01:22:30|728.64|724.64|728.58|724.58|729|725|728.17|724.17|33
1613352160000|2021-02-15 01:22:40|728.57|724.57|727.16|723.16|728.57|724.57|727.16|723.16|32
1613352170000|2021-02-15 01:22:50|727.02|723.02|727.25|723.25|727.29|723.29|726.94|722.94|33
1613352180000|2021-02-15 01:23:00|727.26|723.26|726.99|722.99|727.28|723.28|726.86|722.86|30
1613352190000|2021-02-15 01:23:10|727.01|723.01|727.62|723.62|727.62|723.62|726.8|722.8|34
1613352200000|2021-02-15 01:23:20|727.45|723.45|728.48|724.48|728.48|724.48|727.45|723.45|33
1613352210000|2021-02-15 01:23:30|728.54|724.54|726.89|722.89|728.54|724.54|726.89|722.89|33
1613352220000|2021-02-15 01:23:40|726.91|722.91|726.76|722.76|727.7|723.7|726.61|722.61|35
1613352230000|2021-02-15 01:23:50|726.75|722.75|725.52|721.52|726.75|722.75|725.44|721.44|32
1613352240000|2021-02-15 01:24:00|725.51|721.51|726.69|722.69|726.69|722.69|725.41|721.41|31
1613352250000|2021-02-15 01:24:10|726.51|722.51|725.32|721.32|726.52|722.52|725.3|721.3|35
1613352260000|2021-02-15 01:24:20|725.33|721.33|724.63|720.63|725.45|721.45|724.63|720.63|32
1613352270000|2021-02-15 01:24:30|724.58|720.58|724.9|720.9|725.27|721.27|724.52|720.52|30
1613352280000|2021-02-15 01:24:40|724.91|720.91|724.37|720.37|725.3|721.3|724.32|720.32|37
1613352290000|2021-02-15 01:24:50|724.29|720.29|724.34|720.34|724.51|720.51|724.17|720.17|36
1613352300000|2021-02-15 01:25:00|724.32|720.32|724.39|720.39|724.39|720.39|724.11|720.11|35
1613352310000|2021-02-15 01:25:10|724.37|720.37|724.62|720.62|724.68|720.68|724.14|720.14|30
1613352320000|2021-02-15 01:25:20|724.64|720.64|726.79|722.79|726.79|722.79|724.64|720.64|34
1613352330000|2021-02-15 01:25:30|726.86|722.86|726.66|722.66|727.49|723.49|726.3|722.3|37
1613352340000|2021-02-15 01:25:40|726.74|722.74|726.88|722.88|727.12|723.12|726.73|722.73|31
1613352350000|2021-02-15 01:25:50|726.99|722.99|727.92|723.92|727.96|723.96|726.99|722.99|26
1613352360000|2021-02-15 01:26:00|727.93|723.93|728.66|724.66|728.66|724.66|727.71|723.71|28
1613352370000|2021-02-15 01:26:10|728.51|724.51|729.2|725.2|729.46|725.46|728.43|724.43|34
1613352380000|2021-02-15 01:26:20|729.27|725.27|727.72|723.72|729.28|725.28|727.65|723.65|34
1613352390000|2021-02-15 01:26:30|727.77|723.77|727.14|723.14|727.77|723.77|727.14|723.14|24
1613352400000|2021-02-15 01:26:40|727.09|723.09|725.94|721.94|727.09|723.09|725.94|721.94|32
1613352410000|2021-02-15 01:26:50|725.95|721.95|726.9|722.9|726.95|722.95|725.95|721.95|37
1613352420000|2021-02-15 01:27:00|726.89|722.89|727.38|723.38|728.19|724.19|726.89|722.89|27
1613352430000|2021-02-15 01:27:10|727.39|723.39|726.61|722.61|727.42|723.42|726.61|722.61|28
1613352440000|2021-02-15 01:27:20|726.64|722.64|726.6|722.6|727.07|723.07|726.52|722.52|31
1613352450000|2021-02-15 01:27:30|726.59|722.59|726.53|722.53|726.78|722.78|726.39|722.39|28
1613352460000|2021-02-15 01:27:40|726.5|722.5|726.59|722.59|726.71|722.71|726.45|722.45|25
1613352470000|2021-02-15 01:27:50|726.62|722.62|726.94|722.94|727.04|723.04|726.48|722.48|27
1613352480000|2021-02-15 01:28:00|726.96|722.96|727.2|723.2|727.35|723.35|726.96|722.96|25
1613352490000|2021-02-15 01:28:10|727.17|723.17|727.65|723.65|727.65|723.65|727.17|723.17|32
1613352500000|2021-02-15 01:28:20|727.67|723.67|727.13|723.13|727.73|723.73|727.07|723.07|33
1613352510000|2021-02-15 01:28:30|727.01|723.01|726.63|722.63|727.01|723.01|726.26|722.26|32
1613352520000|2021-02-15 01:28:40|726.61|722.61|726.64|722.64|726.66|722.66|726.55|722.55|23
1613352530000|2021-02-15 01:28:50|726.71|722.71|725.65|721.65|726.71|722.71|725.62|721.62|32
1613352540000|2021-02-15 01:29:00|725.54|721.54|725.18|721.18|725.89|721.89|725.12|721.12|31
1613352550000|2021-02-15 01:29:10|725.28|721.28|725.05|721.05|725.32|721.32|724.79|720.79|25
1613352560000|2021-02-15 01:29:20|725.1|721.1|725.14|721.14|725.2|721.2|724.72|720.72|29
1613352570000|2021-02-15 01:29:30|724.77|720.77|724.86|720.86|724.86|720.86|724.48|720.48|35
1613352580000|2021-02-15 01:29:40|724.98|720.98|724.95|720.95|725.28|721.28|724.76|720.76|36
1613352590000|2021-02-15 01:29:50|724.94|720.94|724.2|720.2|724.94|720.94|724.2|720.2|40
1613352600000|2021-02-15 01:30:00|724.16|720.16|723.63|719.63|724.16|720.16|723.62|719.62|33
1613352610000|2021-02-15 01:30:10|723.55|719.55|722.68|718.68|723.55|719.55|722.5|718.5|30
1613352620000|2021-02-15 01:30:20|722.54|718.54|723|719|723.02|719.02|722.37|718.37|26
1613352630000|2021-02-15 01:30:30|723.02|719.02|723.84|719.84|724.08|720.08|722.9|718.9|36
1613352640000|2021-02-15 01:30:40|723.79|719.79|723.93|719.93|723.93|719.93|723.22|719.22|35
1613352650000|2021-02-15 01:30:50|724.14|720.14|724.71|720.71|724.74|720.74|724.11|720.11|32
1613352660000|2021-02-15 01:31:00|724.69|720.69|723.39|719.39|724.69|720.69|723.39|719.39|34
1613352670000|2021-02-15 01:31:10|723.37|719.37|723.88|719.88|723.88|719.88|722.67|718.67|37
1613352680000|2021-02-15 01:31:20|723.9|719.9|723.93|719.93|724.14|720.14|723.9|719.9|31
1613352690000|2021-02-15 01:31:30|723.94|719.94|724.71|720.71|724.72|720.72|723.91|719.91|24
1613352700000|2021-02-15 01:31:40|724.72|720.72|724.86|720.86|725.21|721.21|724.63|720.63|28
1613352710000|2021-02-15 01:31:50|724.7|720.7|725.09|721.09|725.28|721.28|724.7|720.7|33
1613352720000|2021-02-15 01:32:00|725.07|721.07|725.2|721.2|725.74|721.74|724.97|720.97|29
1613352730000|2021-02-15 01:32:10|725.1|721.1|724.65|720.65|725.28|721.28|724.63|720.63|27
1613352740000|2021-02-15 01:32:20|724.44|720.44|723.69|719.69|724.55|720.55|723.69|719.69|32
1613352750000|2021-02-15 01:32:30|723.7|719.7|723.7|719.7|724.13|720.13|723.52|719.52|35
1613352760000|2021-02-15 01:32:40|723.69|719.69|722.72|718.72|723.69|719.69|722.72|718.72|33
1613352770000|2021-02-15 01:32:50|722.7|718.7|721.65|717.65|723|719|721.65|717.65|36
1613352780000|2021-02-15 01:33:00|721.72|717.72|718.69|714.69|721.83|717.83|718.69|714.69|35
1613352790000|2021-02-15 01:33:10|718.75|714.75|717.35|713.35|718.81|714.81|717.35|713.35|34
1613352800000|2021-02-15 01:33:20|717.4|713.4|716.12|712.12|717.58|713.58|715.48|711.48|36
1613352810000|2021-02-15 01:33:30|715.86|711.86|715.45|711.45|715.99|711.99|715.17|711.17|32
1613352820000|2021-02-15 01:33:40|715.28|711.28|715.88|711.88|716.03|712.03|714.27|710.27|35
1613352830000|2021-02-15 01:33:50|715.92|711.92|714.8|710.8|716.14|712.14|714.8|710.8|28
1613352840000|2021-02-15 01:34:00|714.74|710.74|713.72|709.72|714.81|710.81|713.72|709.72|35
1613352850000|2021-02-15 01:34:10|713.76|709.76|713.55|709.55|713.95|709.95|713.1|709.1|33
1613352860000|2021-02-15 01:34:20|713.54|709.54|712.69|708.69|713.68|709.68|712.53|708.53|32
1613352870000|2021-02-15 01:34:30|712.73|708.73|712.72|708.72|712.98|708.98|712.69|708.69|36
1613352880000|2021-02-15 01:34:40|712.6|708.6|712.55|708.55|712.78|708.78|712.54|708.54|32
1613352890000|2021-02-15 01:34:50|712.52|708.52|712.13|708.13|712.52|708.52|712.13|708.13|28
1613352900000|2021-02-15 01:35:00|712.06|708.06|711.83|707.83|712.06|708.06|711.81|707.81|29
1613352910000|2021-02-15 01:35:10|711.64|707.64|712.57|708.57|712.67|708.67|711.64|707.64|35
1613352920000|2021-02-15 01:35:20|712.47|708.47|713.62|709.62|713.69|709.69|712.46|708.46|28
1613352930000|2021-02-15 01:35:30|713.66|709.66|714.01|710.01|714.6|710.6|713.66|709.66|33
1613352940000|2021-02-15 01:35:40|714.05|710.05|713.48|709.48|714.36|710.36|713.43|709.43|35
1613352950000|2021-02-15 01:35:50|713.47|709.47|714.99|710.99|715.05|711.05|713.29|709.29|35
1613352960000|2021-02-15 01:36:00|715.01|711.01|714.32|710.32|715.17|711.17|714.32|710.32|36
1613352970000|2021-02-15 01:36:10|714.35|710.35|713.51|709.51|714.39|710.39|713.31|709.31|30
1613352980000|2021-02-15 01:36:20|714.02|710.02|714.42|710.42|715.45|711.45|714.02|710.02|32
1613352990000|2021-02-15 01:36:30|714.25|710.25|712.31|708.31|714.27|710.27|712.31|708.31|39
1613353000000|2021-02-15 01:36:40|712.37|708.37|710.52|706.52|712.39|708.39|710.52|706.52|32
1613353010000|2021-02-15 01:36:50|710.42|706.42|710.82|706.82|710.82|706.82|709.87|705.87|33
1613353020000|2021-02-15 01:37:00|710.51|706.51|706.81|702.81|710.51|706.51|706.74|702.74|34
1613353030000|2021-02-15 01:37:10|706.66|702.66|704.22|700.22|706.66|702.66|704.22|700.22|29
1613353040000|2021-02-15 01:37:20|704.21|700.21|702.27|698.27|704.54|700.54|702.22|698.22|38
1613353050000|2021-02-15 01:37:30|702.06|698.06|701.47|697.47|702.27|698.27|700.91|696.91|29
1613353060000|2021-02-15 01:37:40|701.38|697.38|701.36|697.36|701.47|697.47|700.38|696.38|16
1613353070000|2021-02-15 01:37:50|701.26|697.26|693.94|689.94|701.26|697.26|693.68|689.68|35
1613353080000|2021-02-15 01:38:00|694.23|690.23|692.13|688.13|694.34|690.34|692.03|688.03|26
1613353090000|2021-02-15 01:38:10|691.98|687.98|694.74|690.74|694.87|690.87|691.98|687.98|36
1613353100000|2021-02-15 01:38:20|695.6|691.6|700.17|696.17|700.18|696.18|695.55|691.55|40
1613353110000|2021-02-15 01:38:30|700.28|696.28|704.79|700.79|704.79|700.79|700.28|696.28|39
1613353120000|2021-02-15 01:38:40|704.82|700.82|704.11|700.11|704.82|700.82|703.73|699.73|39
1613353130000|2021-02-15 01:38:50|704.1|700.1|704.31|700.31|704.41|700.41|704.1|700.1|29
1613353140000|2021-02-15 01:39:00|704.29|700.29|702.48|698.48|704.29|700.29|702.08|698.08|38
1613353150000|2021-02-15 01:39:10|702.3|698.3|702.58|698.58|702.58|698.58|700.68|696.68|36
1613353160000|2021-02-15 01:39:20|702.59|698.59|704.54|700.54|704.55|700.55|702.59|698.59|33
1613353170000|2021-02-15 01:39:30|704.55|700.55|704.56|700.56|704.66|700.66|704.28|700.28|34
1613353180000|2021-02-15 01:39:40|704.57|700.57|704.4|700.4|704.57|700.57|704.21|700.21|28
1613353190000|2021-02-15 01:39:50|705.2|701.2|708.02|704.02|708.08|704.08|705.2|701.2|35
1613353200000|2021-02-15 01:40:00|708.04|704.04|708.04|704.04|708.1|704.1|707.88|703.88|30
1613353210000|2021-02-15 01:40:10|708.05|704.05|707.87|703.87|708.34|704.34|707.68|703.68|33
1613353220000|2021-02-15 01:40:20|707.51|703.51|708.2|704.2|708.35|704.35|707.51|703.51|26
1613353230000|2021-02-15 01:40:30|708.19|704.19|707.76|703.76|708.19|704.19|707.12|703.12|37
1613353240000|2021-02-15 01:40:40|707.77|703.77|709.01|705.01|709.04|705.04|707.77|703.77|38
1613353250000|2021-02-15 01:40:50|708.89|704.89|709.14|705.14|709.28|705.28|708.7|704.7|36
1613353260000|2021-02-15 01:41:00|709.11|705.11|706.85|702.85|709.2|705.2|706.85|702.85|39
1613353270000|2021-02-15 01:41:10|706.71|702.71|704.4|700.4|706.86|702.86|704.4|700.4|33
1613353280000|2021-02-15 01:41:20|704.3|700.3|701.29|697.29|704.3|700.3|701.29|697.29|36
1613353290000|2021-02-15 01:41:30|701.13|697.13|704.2|700.2|704.22|700.22|700.84|696.84|35
1613353300000|2021-02-15 01:41:40|704.26|700.26|705.49|701.49|705.84|701.84|704.25|700.25|30
1613353310000|2021-02-15 01:41:50|705.5|701.5|706.07|702.07|706.1|702.1|705.45|701.45|22
1613353320000|2021-02-15 01:42:00|706.09|702.09|706.91|702.91|706.91|702.91|706.09|702.09|26
1613353330000|2021-02-15 01:42:10|706.93|702.93|705.96|701.96|707.12|703.12|705.84|701.84|30
1613353340000|2021-02-15 01:42:20|705.75|701.75|708.45|704.45|708.45|704.45|705.7|701.7|37
1613353350000|2021-02-15 01:42:30|709.38|705.38|708.71|704.71|709.86|705.86|708.71|704.71|38
1613353360000|2021-02-15 01:42:40|708.63|704.63|708.75|704.75|709.4|705.4|708.34|704.34|39
1613353370000|2021-02-15 01:42:50|708.76|704.76|710.38|706.38|710.38|706.38|708.76|704.76|32
1613353380000|2021-02-15 01:43:00|710.4|706.4|710.65|706.65|711.59|707.59|710.4|706.4|30
1613353390000|2021-02-15 01:43:10|710.66|706.66|709.72|705.72|711.27|707.27|709.72|705.72|36
1613353400000|2021-02-15 01:43:20|709.62|705.62|708.75|704.75|709.67|705.67|708.56|704.56|37
1613353410000|2021-02-15 01:43:30|708.6|704.6|708.36|704.36|708.6|704.6|708.14|704.14|35
1613353420000|2021-02-15 01:43:40|708.38|704.38|709.58|705.58|709.58|705.58|708.3|704.3|31
1613353430000|2021-02-15 01:43:50|709.53|705.53|708.43|704.43|710.23|706.23|708.25|704.25|36
1613353440000|2021-02-15 01:44:00|708.39|704.39|707.06|703.06|708.39|704.39|706.67|702.67|40
1613353450000|2021-02-15 01:44:10|706.99|702.99|705.24|701.24|707.6|703.6|705.24|701.24|39
1613353460000|2021-02-15 01:44:20|705.3|701.3|705.92|701.92|706.6|702.6|704.48|700.48|37
1613353470000|2021-02-15 01:44:30|705.48|701.48|704.87|700.87|705.48|701.48|704.69|700.69|32
1613353480000|2021-02-15 01:44:40|704.81|700.81|706.07|702.07|706.09|702.09|704.81|700.81|34
1613353490000|2021-02-15 01:44:50|705.98|701.98|707.64|703.64|707.64|703.64|705.58|701.58|39
1613353500000|2021-02-15 01:45:00|707.91|703.91|709.37|705.37|709.37|705.37|706.85|702.85|34
1613353510000|2021-02-15 01:45:10|708.95|704.95|708.78|704.78|709.08|705.08|706.33|702.33|32
1613353520000|2021-02-15 01:45:20|708.77|704.77|708.43|704.43|708.77|704.77|707.58|703.58|29
1613353530000|2021-02-15 01:45:30|708.42|704.42|711.15|707.15|711.15|707.15|707.74|703.74|27
1613353540000|2021-02-15 01:45:40|711.11|707.11|711.94|707.94|712.33|708.33|711.11|707.11|31
1613353550000|2021-02-15 01:45:50|711.89|707.89|711.87|707.87|712.11|708.11|711.87|707.87|29
1613353560000|2021-02-15 01:46:00|711.81|707.81|711.84|707.84|711.96|707.96|711.47|707.47|29
1613353570000|2021-02-15 01:46:10|711.88|707.88|712.96|708.96|713.15|709.15|711.88|707.88|33
1613353580000|2021-02-15 01:46:20|712.95|708.95|713.93|709.93|713.93|709.93|712.48|708.48|32
1613353590000|2021-02-15 01:46:30|714|710|715.63|711.63|715.63|711.63|714|710|31
1613353600000|2021-02-15 01:46:40|715.65|711.65|716.32|712.32|716.45|712.45|715.65|711.65|37
1613353610000|2021-02-15 01:46:50|716.34|712.34|714.76|710.76|716.47|712.47|714.68|710.68|34
1613353620000|2021-02-15 01:47:00|714.78|710.78|714.82|710.82|714.83|710.83|714|710|37
1613353630000|2021-02-15 01:47:10|714.81|710.81|714.97|710.97|715.18|711.18|714.56|710.56|32
1613353640000|2021-02-15 01:47:20|715.03|711.03|715.21|711.21|715.4|711.4|714.86|710.86|33
1613353650000|2021-02-15 01:47:30|715.2|711.2|713.98|709.98|715.49|711.49|713.9|709.9|35
1613353660000|2021-02-15 01:47:40|714.08|710.08|713.99|709.99|714.22|710.22|713.61|709.61|35
1613353670000|2021-02-15 01:47:50|714.02|710.02|713.51|709.51|714.17|710.17|712.59|708.59|35
1613353680000|2021-02-15 01:48:00|713.76|709.76|713.54|709.54|714.75|710.75|713.54|709.54|37
1613353690000|2021-02-15 01:48:10|713.56|709.56|712.66|708.66|713.56|709.56|711.96|707.96|36
1613353700000|2021-02-15 01:48:20|712.71|708.71|711.06|707.06|712.74|708.74|710.84|706.84|39
1613353710000|2021-02-15 01:48:30|711.08|707.08|711.23|707.23|711.38|707.38|710.96|706.96|38
1613353720000|2021-02-15 01:48:40|711.35|707.35|710.24|706.24|712.01|708.01|710.15|706.15|38
1613353730000|2021-02-15 01:48:50|710.2|706.2|710|706|710.29|706.29|709.36|705.36|31
1613353740000|2021-02-15 01:49:00|709.93|705.93|710.55|706.55|710.55|706.55|709.93|705.93|30
1613353750000|2021-02-15 01:49:10|710.56|706.56|710.25|706.25|710.56|706.56|710.05|706.05|33
1613353760000|2021-02-15 01:49:20|710.24|706.24|710.32|706.32|710.39|706.39|710.04|706.04|29
1613353770000|2021-02-15 01:49:30|710.27|706.27|710.15|706.15|710.67|706.67|710.15|706.15|33
1613353780000|2021-02-15 01:49:40|710.32|706.32|710.05|706.05|710.84|706.84|710.05|706.05|31
1613353790000|2021-02-15 01:49:50|710.07|706.07|709.59|705.59|710.13|706.13|709.51|705.51|36
1613353800000|2021-02-15 01:50:00|709.6|705.6|710.8|706.8|710.84|706.84|709.6|705.6|27
1613353810000|2021-02-15 01:50:10|710.77|706.77|712.07|708.07|712.13|708.13|710.57|706.57|31
1613353820000|2021-02-15 01:50:20|712.1|708.1|712.17|708.17|712.6|708.6|712.07|708.07|38
1613353830000|2021-02-15 01:50:30|712.06|708.06|711.1|707.1|712.06|708.06|711|707|34
1613353840000|2021-02-15 01:50:40|711.24|707.24|711.1|707.1|711.67|707.67|711.07|707.07|33
1613353850000|2021-02-15 01:50:50|711.09|707.09|710.04|706.04|711.18|707.18|710.04|706.04|35
1613353860000|2021-02-15 01:51:00|709.81|705.81|709.87|705.87|710.48|706.48|708.85|704.85|33
1613353870000|2021-02-15 01:51:10|709.96|705.96|708.1|704.1|709.97|705.97|708.06|704.06|35
1613353880000|2021-02-15 01:51:20|708.19|704.19|706.92|702.92|708.22|704.22|706.87|702.87|31
1613353890000|2021-02-15 01:51:30|706.98|702.98|708.43|704.43|708.43|704.43|706.98|702.98|38
1613353900000|2021-02-15 01:51:40|708.5|704.5|709.57|705.57|710.29|706.29|708.5|704.5|37
1613353910000|2021-02-15 01:51:50|709.56|705.56|710.02|706.02|710.09|706.09|709.46|705.46|35
1613353920000|2021-02-15 01:52:00|710.05|706.05|710.75|706.75|711.02|707.02|710.05|706.05|35
1613353930000|2021-02-15 01:52:10|710.66|706.66|709.89|705.89|710.95|706.95|709.89|705.89|39
1613353940000|2021-02-15 01:52:20|709.9|705.9|709.1|705.1|709.9|705.9|708.8|704.8|36
1613353950000|2021-02-15 01:52:30|709.03|705.03|709.09|705.09|709.98|705.98|708.9|704.9|37
1613353960000|2021-02-15 01:52:40|709.08|705.08|708.86|704.86|709.08|705.08|708.69|704.69|32
1613353970000|2021-02-15 01:52:50|708.81|704.81|708.62|704.62|708.81|704.81|708.33|704.33|35
1613353980000|2021-02-15 01:53:00|708.65|704.65|708.95|704.95|709.3|705.3|708.65|704.65|32
1613353990000|2021-02-15 01:53:10|708.99|704.99|709.45|705.45|710.11|706.11|708.95|704.95|33
1613354000000|2021-02-15 01:53:20|709.23|705.23|708.7|704.7|709.76|705.76|708.7|704.7|32
1613354010000|2021-02-15 01:53:30|708.44|704.44|708.94|704.94|709.15|705.15|708.42|704.42|34
1613354020000|2021-02-15 01:53:40|708.93|704.93|709.31|705.31|709.31|705.31|708.87|704.87|33
1613354030000|2021-02-15 01:53:50|709.48|705.48|710.15|706.15|710.24|706.24|709.45|705.45|29
1613354040000|2021-02-15 01:54:00|710.17|706.17|709.03|705.03|710.17|706.17|709.01|705.01|29
1613354050000|2021-02-15 01:54:10|709.02|705.02|709.2|705.2|709.54|705.54|708.96|704.96|37
1613354060000|2021-02-15 01:54:20|709.13|705.13|708.91|704.91|709.18|705.18|708.91|704.91|29
1613354070000|2021-02-15 01:54:30|708.92|704.92|707.98|703.98|708.92|704.92|707.98|703.98|32
1613354080000|2021-02-15 01:54:40|708.04|704.04|706.53|702.53|708.04|704.04|706.19|702.19|34
1613354090000|2021-02-15 01:54:50|706.35|702.35|706.19|702.19|707.26|703.26|705.68|701.68|31
1613354100000|2021-02-15 01:55:00|706.13|702.13|706.56|702.56|706.56|702.56|704.63|700.63|33
1613354110000|2021-02-15 01:55:10|706.47|702.47|705.41|701.41|706.62|702.62|705.25|701.25|34
1613354120000|2021-02-15 01:55:20|705.35|701.35|704.51|700.51|705.35|701.35|704.44|700.44|38
1613354130000|2021-02-15 01:55:30|704.64|700.64|704.24|700.24|704.81|700.81|704.22|700.22|32
1613354140000|2021-02-15 01:55:40|704.21|700.21|703.06|699.06|704.25|700.25|703.06|699.06|33
1613354150000|2021-02-15 01:55:50|702.99|698.99|702.67|698.67|702.99|698.99|702.38|698.38|31
1613354160000|2021-02-15 01:56:00|702.66|698.66|701.96|697.96|703.13|699.13|701.96|697.96|35
1613354170000|2021-02-15 01:56:10|701.84|697.84|701.95|697.95|702.17|698.17|700.66|696.66|37
1613354180000|2021-02-15 01:56:20|701.96|697.96|703.07|699.07|703.15|699.15|701.82|697.82|40
1613354190000|2021-02-15 01:56:30|702.78|698.78|702.81|698.81|702.9|698.9|702.37|698.37|33
1613354200000|2021-02-15 01:56:40|702.8|698.8|702.54|698.54|702.8|698.8|701.91|697.91|29
1613354210000|2021-02-15 01:56:50|702.53|698.53|702.18|698.18|702.53|698.53|702.18|698.18|35
1613354220000|2021-02-15 01:57:00|702.02|698.02|701.57|697.57|702.43|698.43|701.56|697.56|31
1613354230000|2021-02-15 01:57:10|701.61|697.61|700.72|696.72|701.61|697.61|700.24|696.24|37
1613354240000|2021-02-15 01:57:20|700.77|696.77|699.79|695.79|701.06|697.06|699.78|695.78|37
1613354250000|2021-02-15 01:57:30|699.78|695.78|699.08|695.08|699.87|695.87|698.96|694.96|34
1613354260000|2021-02-15 01:57:40|698.93|694.93|699.48|695.48|699.7|695.7|698.76|694.76|38
1613354270000|2021-02-15 01:57:50|699.5|695.5|700.68|696.68|700.68|696.68|699.5|695.5|39
1613354280000|2021-02-15 01:58:00|700.63|696.63|700.84|696.84|700.98|696.98|700.17|696.17|37
1613354290000|2021-02-15 01:58:10|700.98|696.98|700.61|696.61|701.69|697.69|700.61|696.61|38
1613354300000|2021-02-15 01:58:20|700.59|696.59|700.55|696.55|701.46|697.46|700.25|696.25|35
1613354310000|2021-02-15 01:58:30|700.62|696.62|700.57|696.57|701.13|697.13|700.53|696.53|33
1613354320000|2021-02-15 01:58:40|700.56|696.56|700.52|696.52|700.56|696.56|699.56|695.56|38
1613354330000|2021-02-15 01:58:50|700.48|696.48|700.36|696.36|700.6|696.6|700.28|696.28|34
1613354340000|2021-02-15 01:59:00|700.23|696.23|699.55|695.55|700.23|696.23|699.16|695.16|31
1613354350000|2021-02-15 01:59:10|699.53|695.53|698.47|694.47|699.53|695.53|698.47|694.47|34
1613354360000|2021-02-15 01:59:20|698.34|694.34|698.77|694.77|698.77|694.77|698.34|694.34|35
1613354370000|2021-02-15 01:59:30|698.81|694.81|698.71|694.71|698.92|694.92|698.51|694.51|28
1613354380000|2021-02-15 01:59:40|698.72|694.72|697.64|693.64|699.04|695.04|697.49|693.49|35
1613354390000|2021-02-15 01:59:50|697.74|693.74|696.88|692.88|698.21|694.21|696.55|692.55|31
1613354400000|2021-02-15 02:00:00|697.1|693.1|697.03|693.03|697.46|693.46|695.72|691.72|39
1613354410000|2021-02-15 02:00:10|697.24|693.24|693.39|689.39|697.35|693.35|693.35|689.35|38
1613354420000|2021-02-15 02:00:20|693.37|689.37|693.76|689.76|693.86|689.86|692.57|688.57|39
1613354430000|2021-02-15 02:00:30|693.62|689.62|696.44|692.44|696.44|692.44|693.6|689.6|30
1613354440000|2021-02-15 02:00:40|696.37|692.37|697.33|693.33|697.33|693.33|696.37|692.37|30
1613354450000|2021-02-15 02:00:50|697.25|693.25|697.13|693.13|697.25|693.25|696.78|692.78|20
1613354460000|2021-02-15 02:01:00|697.26|693.26|697.91|693.91|697.98|693.98|697.26|693.26|25
1613354470000|2021-02-15 02:01:10|697.86|693.86|698.17|694.17|698.17|694.17|697.86|693.86|25
1613354480000|2021-02-15 02:01:20|698.18|694.18|699.19|695.19|699.25|695.25|698.05|694.05|30
1613354490000|2021-02-15 02:01:30|699.64|695.64|698.27|694.27|699.64|695.64|698.24|694.24|31
1613354500000|2021-02-15 02:01:40|698.25|694.25|699.3|695.3|699.3|695.3|697.87|693.87|35
1613354510000|2021-02-15 02:01:50|699.32|695.32|700.12|696.12|700.13|696.13|698.81|694.81|30
1613354520000|2021-02-15 02:02:00|700.33|696.33|700.89|696.89|701.78|697.78|699.97|695.97|32
1613354530000|2021-02-15 02:02:10|700.85|696.85|700.73|696.73|700.85|696.85|700.3|696.3|29
1613354540000|2021-02-15 02:02:20|700.94|696.94|700.73|696.73|701.53|697.53|700.71|696.71|38
1613354550000|2021-02-15 02:02:30|700.65|696.65|702.51|698.51|702.51|698.51|700.59|696.59|36
1613354560000|2021-02-15 02:02:40|702.61|698.61|702.42|698.42|702.67|698.67|702.06|698.06|38
1613354570000|2021-02-15 02:02:50|702.45|698.45|702.44|698.44|702.65|698.65|702.37|698.37|32
1613354580000|2021-02-15 02:03:00|702.45|698.45|701.8|697.8|702.48|698.48|701.41|697.41|32
1613354590000|2021-02-15 02:03:10|701.85|697.85|701.88|697.88|702.7|698.7|701.68|697.68|34
1613354600000|2021-02-15 02:03:20|701.74|697.74|702.43|698.43|702.84|698.84|701.74|697.74|29
1613354610000|2021-02-15 02:03:30|702.52|698.52|702.56|698.56|702.74|698.74|702.11|698.11|35
1613354620000|2021-02-15 02:03:40|702.51|698.51|703.26|699.26|703.36|699.36|702.12|698.12|36
1613354630000|2021-02-15 02:03:50|703.29|699.29|703.35|699.35|703.46|699.46|702.83|698.83|34
1613354640000|2021-02-15 02:04:00|703.4|699.4|703.18|699.18|703.46|699.46|702.65|698.65|29
1613354650000|2021-02-15 02:04:10|703.17|699.17|702.66|698.66|703.61|699.61|702.66|698.66|26
1613354660000|2021-02-15 02:04:20|702.86|698.86|702.83|698.83|703.5|699.5|702.63|698.63|30
1613354670000|2021-02-15 02:04:30|703.16|699.16|703.55|699.55|703.82|699.82|702.7|698.7|31
1613354680000|2021-02-15 02:04:40|703.67|699.67|703.45|699.45|703.96|699.96|703.44|699.44|21
1613354690000|2021-02-15 02:04:50|703.44|699.44|703.53|699.53|703.58|699.58|703.42|699.42|31
1613354700000|2021-02-15 02:05:00|703.55|699.55|704.17|700.17|704.45|700.45|703.55|699.55|27
1613354710000|2021-02-15 02:05:10|704.27|700.27|704.11|700.11|704.5|700.5|704.06|700.06|36
1613354720000|2021-02-15 02:05:20|704.03|700.03|702.54|698.54|704.09|700.09|702.42|698.42|37
1613354730000|2021-02-15 02:05:30|702.56|698.56|702.35|698.35|702.99|698.99|702.35|698.35|34
1613354740000|2021-02-15 02:05:40|702.34|698.34|702.61|698.61|702.61|698.61|702.18|698.18|33
1613354750000|2021-02-15 02:05:50|702.66|698.66|703.57|699.57|703.59|699.59|702.63|698.63|25
1613354760000|2021-02-15 02:06:00|703.55|699.55|703.55|699.55|703.73|699.73|703.04|699.04|32
1613354770000|2021-02-15 02:06:10|703.74|699.74|703.76|699.76|703.9|699.9|703.28|699.28|24
1613354780000|2021-02-15 02:06:20|703.78|699.78|703.87|699.87|704.68|700.68|703.62|699.62|32
1613354790000|2021-02-15 02:06:30|703.81|699.81|704.93|700.93|705.09|701.09|703.81|699.81|36
1613354800000|2021-02-15 02:06:40|704.94|700.94|705.24|701.24|705.45|701.45|704.88|700.88|31
1613354810000|2021-02-15 02:06:50|705.27|701.27|706.42|702.42|707.53|703.53|705.23|701.23|35
1613354820000|2021-02-15 02:07:00|706.58|702.58|705.45|701.45|706.77|702.77|705.42|701.42|33
1613354830000|2021-02-15 02:07:10|705.44|701.44|705.41|701.41|705.62|701.62|705.03|701.03|35
1613354840000|2021-02-15 02:07:20|705.43|701.43|705.3|701.3|705.58|701.58|705.04|701.04|32
1613354850000|2021-02-15 02:07:30|705.24|701.24|705.81|701.81|705.83|701.83|705.24|701.24|31
1613354860000|2021-02-15 02:07:40|705.7|701.7|705.41|701.41|705.98|701.98|705.41|701.41|36
1613354870000|2021-02-15 02:07:50|705.29|701.29|705.86|701.86|705.9|701.9|705.25|701.25|35
1613354880000|2021-02-15 02:08:00|705.88|701.88|705.95|701.95|705.95|701.95|705.43|701.43|31
1613354890000|2021-02-15 02:08:10|705.93|701.93|705.42|701.42|705.93|701.93|705.42|701.42|33
1613354900000|2021-02-15 02:08:20|705.56|701.56|704.86|700.86|705.56|701.56|704.86|700.86|36
1613354910000|2021-02-15 02:08:30|704.85|700.85|704.33|700.33|704.85|700.85|703.99|699.99|32
1613354920000|2021-02-15 02:08:40|704.22|700.22|704.65|700.65|704.82|700.82|704.22|700.22|34
1613354930000|2021-02-15 02:08:50|704.7|700.7|705.05|701.05|705.15|701.15|704.18|700.18|37
1613354940000|2021-02-15 02:09:00|705.09|701.09|704.78|700.78|705.13|701.13|704.56|700.56|36
1613354950000|2021-02-15 02:09:10|704.77|700.77|703.33|699.33|704.77|700.77|703.29|699.29|32
1613354960000|2021-02-15 02:09:20|703.39|699.39|703.72|699.72|703.76|699.76|703.1|699.1|35
1613354970000|2021-02-15 02:09:30|703.79|699.79|702.36|698.36|703.8|699.8|702.36|698.36|36
1613354980000|2021-02-15 02:09:40|702.4|698.4|701.9|697.9|702.76|698.76|701.83|697.83|39
1613354990000|2021-02-15 02:09:50|701.89|697.89|701.3|697.3|701.94|697.94|701.04|697.04|32
1613355000000|2021-02-15 02:10:00|701.25|697.25|700.59|696.59|701.3|697.3|700.56|696.56|31
1613355010000|2021-02-15 02:10:10|700.53|696.53|699.05|695.05|700.53|696.53|699.03|695.03|33
1613355020000|2021-02-15 02:10:20|699.02|695.02|699.28|695.28|700.18|696.18|699.02|695.02|37
1613355030000|2021-02-15 02:10:30|699.34|695.34|698.86|694.86|699.34|695.34|698.59|694.59|31
1613355040000|2021-02-15 02:10:40|698.87|694.87|697.95|693.95|698.93|694.93|697.76|693.76|32
1613355050000|2021-02-15 02:10:50|697.78|693.78|697.92|693.92|698.29|694.29|697.41|693.41|33
1613355060000|2021-02-15 02:11:00|697.65|693.65|692.37|688.37|698.07|694.07|692.37|688.37|38
1613355070000|2021-02-15 02:11:10|692.29|688.29|691.49|687.49|695.44|691.44|691.41|687.41|32
1613355080000|2021-02-15 02:11:20|691.35|687.35|689.46|685.46|691.35|687.35|688.94|684.94|21
1613355090000|2021-02-15 02:11:30|689.11|685.11|688.98|684.98|689.71|685.71|688.53|684.53|25
1613355100000|2021-02-15 02:11:40|689.07|685.07|691.15|687.15|691.15|687.15|688.5|684.5|38
1613355110000|2021-02-15 02:11:50|691.23|687.23|693.56|689.56|693.56|689.56|691.23|687.23|37
1613355120000|2021-02-15 02:12:00|693.66|689.66|691.11|687.11|693.73|689.73|691.11|687.11|36
1613355130000|2021-02-15 02:12:10|691.01|687.01|686.86|682.86|691.01|687.01|686.86|682.86|37
1613355140000|2021-02-15 02:12:20|686.96|682.96|684.83|680.83|686.96|682.96|684.5|680.5|32
1613355150000|2021-02-15 02:12:30|684.78|680.78|686.09|682.09|686.77|682.77|684.78|680.78|38
1613355160000|2021-02-15 02:12:40|686.04|682.04|686.66|682.66|687.78|683.78|686.04|682.04|38
1613355170000|2021-02-15 02:12:50|686.69|682.69|686|682|687.18|683.18|684.95|680.95|37
1613355180000|2021-02-15 02:13:00|685.74|681.74|684.81|680.81|686.07|682.07|684.6|680.6|36
1613355190000|2021-02-15 02:13:10|684.69|680.69|683.8|679.8|684.83|680.83|683.49|679.49|36
1613355200000|2021-02-15 02:13:20|683.64|679.64|680.69|676.69|683.64|679.64|680.69|676.69|26
1613355210000|2021-02-15 02:13:30|676.17|672.17|679.77|675.77|679.77|675.77|676.17|672.17|39
1613355220000|2021-02-15 02:13:40|680.77|676.77|682.84|678.84|682.84|678.84|680.45|676.45|38
1613355230000|2021-02-15 02:13:50|682.89|678.89|683.61|679.61|683.61|679.61|682.89|678.89|38
1613355240000|2021-02-15 02:14:00|683.72|679.72|684.37|680.37|684.71|680.71|683.72|679.72|34
1613355250000|2021-02-15 02:14:10|684.19|680.19|681.69|677.69|684.19|680.19|681.64|677.64|30
1613355260000|2021-02-15 02:14:20|681.63|677.63|680.07|676.07|681.9|677.9|680.07|676.07|34
1613355270000|2021-02-15 02:14:30|680.19|676.19|680.02|676.02|680.19|676.19|679.94|675.94|15
1613355280000|2021-02-15 02:14:40|680.05|676.05|676.02|672.02|680.05|676.05|676.02|672.02|26
1613355290000|2021-02-15 02:14:50|675.94|671.94|674.07|670.07|675.94|671.94|674.07|670.07|19
1613355300000|2021-02-15 02:15:00|674.04|670.04|674.23|670.23|674.48|670.48|674.04|670.04|29
1613355310000|2021-02-15 02:15:10|674.44|670.44|673.95|669.95|674.44|670.44|673.95|669.95|32
1613355320000|2021-02-15 02:15:20|674.22|670.22|673.1|669.1|674.22|670.22|671.44|667.44|33
1613355330000|2021-02-15 02:15:30|673.14|669.14|673.61|669.61|673.94|669.94|672.67|668.67|26
1613355340000|2021-02-15 02:15:40|672.71|668.71|670.22|666.22|673|669|670.22|666.22|32
1613355350000|2021-02-15 02:15:50|671.38|667.38|663.99|659.99|672.49|668.49|663.61|659.61|19
1613355360000|2021-02-15 02:16:00|664|660|664.94|660.94|664.94|660.94|663.83|659.83|7
1613355370000|2021-02-15 02:16:10|665.08|661.08|666.71|662.71|666.74|662.74|664.81|660.81|31
1613355380000|2021-02-15 02:16:20|666.67|662.67|667.21|663.21|667.49|663.49|666.59|662.59|35
1613355390000|2021-02-15 02:16:30|667.24|663.24|669.11|665.11|669.11|665.11|667.23|663.23|34
1613355400000|2021-02-15 02:16:40|669.17|665.17|670.03|666.03|670.06|666.06|669.01|665.01|35
1613355410000|2021-02-15 02:16:50|670.14|666.14|668.94|664.94|671.49|667.49|668.91|664.91|38
1613355420000|2021-02-15 02:17:00|668.91|664.91|667.55|663.55|668.91|664.91|667.14|663.14|37
1613355430000|2021-02-15 02:17:10|668.12|664.12|670.08|666.08|670.36|666.36|668.11|664.11|37
1613355440000|2021-02-15 02:17:20|669.94|665.94|669.62|665.62|670.43|666.43|669.62|665.62|36
1613355450000|2021-02-15 02:17:30|669.58|665.58|669.39|665.39|669.6|665.6|669.32|665.32|33
1613355460000|2021-02-15 02:17:40|669.61|665.61|668.21|664.21|669.64|665.64|668.2|664.2|28
1613355470000|2021-02-15 02:17:50|668.22|664.22|668.09|664.09|668.22|664.22|667.32|663.32|23
1613355480000|2021-02-15 02:18:00|668.1|664.1|667.84|663.84|668.18|664.18|667.84|663.84|22
1613355490000|2021-02-15 02:18:10|667.83|663.83|667|663|668.17|664.17|666.71|662.71|28
1613355500000|2021-02-15 02:18:20|666.42|662.42|666.28|662.28|667.04|663.04|666.28|662.28|19
1613355510000|2021-02-15 02:18:30|666.24|662.24|663.9|659.9|666.24|662.24|663.87|659.87|30
1613355520000|2021-02-15 02:18:40|663.98|659.98|665.52|661.52|665.75|661.75|663.9|659.9|31
1613355530000|2021-02-15 02:18:50|665.35|661.35|664.2|660.2|665.35|661.35|664.13|660.13|23
1613355540000|2021-02-15 02:19:00|664.09|660.09|660.61|656.61|664.18|660.18|660.43|656.43|29
1613355550000|2021-02-15 02:19:10|660.59|656.59|656.65|652.65|660.59|656.59|656.65|652.65|25
1613355560000|2021-02-15 02:19:20|656.6|652.6|654.42|650.42|656.83|652.83|654.42|650.42|29
1613355570000|2021-02-15 02:19:30|654.02|650.02|652.07|648.07|654.49|650.49|652.07|648.07|31
1613355580000|2021-02-15 02:19:40|652.06|648.06|652.75|648.75|652.75|648.75|651.61|647.61|20
1613355590000|2021-02-15 02:19:50|651.72|647.72|650.89|646.89|652.75|648.75|650.07|646.07|27
1613355600000|2021-02-15 02:20:00|652.09|648.09|646.98|642.98|652.75|648.75|645.04|641.04|18
1613355610000|2021-02-15 02:20:10|647.16|643.16|644.49|640.49|649.75|645.75|644.09|640.09|35
1613355620000|2021-02-15 02:20:20|644.65|640.65|644.03|640.03|645.05|641.05|644.01|640.01|33
1613355630000|2021-02-15 02:20:30|643.99|639.99|644.58|640.58|644.88|640.88|643.49|639.49|32
1613355640000|2021-02-15 02:20:40|644.57|640.57|642.55|638.55|644.57|640.57|642.55|638.55|34
1613355650000|2021-02-15 02:20:50|642.53|638.53|639.97|635.97|642.53|638.53|639.97|635.97|31
1613355660000|2021-02-15 02:21:00|639.93|635.93|637.72|633.72|640.07|636.07|637.72|633.72|30
1613355670000|2021-02-15 02:21:10|637.81|633.81|632.59|628.59|638.02|634.02|632.37|628.37|31
1613355680000|2021-02-15 02:21:20|632.58|628.58|632.4|628.4|634.14|630.14|632.05|628.05|33
1613355690000|2021-02-15 02:21:30|632.37|628.37|628.42|624.42|632.54|628.54|628.42|624.42|35
1613355700000|2021-02-15 02:21:40|628.4|624.4|628.55|624.55|631.42|627.42|626.35|622.35|35
1613355710000|2021-02-15 02:21:50|628.56|624.56|630.26|612.98|630.47|624.56|620.1|612.98|32
1613355720000|2021-02-15 02:22:00|620.9|612.58|620.88|616.88|620.9|616.9|619.21|612.58|22
1613355730000|2021-02-15 02:22:10|619.5|615.5|618.45|614.45|619.5|615.5|614.65|610.65|38
1613355740000|2021-02-15 02:22:20|617.38|613.38|617.17|613.17|618.34|614.34|614.51|610.51|30
1613355750000|2021-02-15 02:22:30|615.22|611.22|617.15|613.15|617.85|613.85|614.39|610.39|18
1613355760000|2021-02-15 02:22:40|615.57|611.57|615.57|611.57|615.57|611.57|613.55|609.55|10
1613355770000|2021-02-15 02:22:50|612.58|608.58|609.99|605.99|615.57|611.57|609.99|605.99|28
1613355780000|2021-02-15 02:23:00|612.38|608.38|614.12|610.12|615.57|611.57|610.38|606.38|32
1613355790000|2021-02-15 02:23:10|616.95|612.95|618.55|614.55|618.88|614.88|615.04|611.04|38
1613355800000|2021-02-15 02:23:20|618.77|614.77|621.98|617.98|621.98|617.98|617.91|613.91|39
1613355810000|2021-02-15 02:23:30|622.15|618.15|626.03|622.03|626.25|622.25|622.15|618.15|37
1613355820000|2021-02-15 02:23:40|626.04|622.04|627.75|623.75|627.75|623.75|626.04|622.04|36
1613355830000|2021-02-15 02:23:50|627.71|623.71|628.92|624.92|628.92|624.92|627.21|623.21|35
1613355840000|2021-02-15 02:24:00|628.81|624.81|629.32|625.32|629.32|625.32|628.5|624.5|31
1613355850000|2021-02-15 02:24:10|629.79|625.79|627.98|623.98|630.48|626.48|627.98|623.98|39
1613355860000|2021-02-15 02:24:20|628.03|624.03|625.82|621.82|628.04|624.04|624.14|620.14|37
1613355870000|2021-02-15 02:24:30|625.78|621.78|625.33|621.33|625.79|621.79|625.04|621.04|25
1613355880000|2021-02-15 02:24:40|625.23|621.23|626.91|622.91|627.11|623.11|625.19|621.19|36
1613355890000|2021-02-15 02:24:50|626.92|622.92|625.29|621.29|627.05|623.05|625.19|621.19|35
1613355900000|2021-02-15 02:25:00|625.52|621.52|623.42|619.42|625.67|621.67|623.42|619.42|37
1613355910000|2021-02-15 02:25:10|623.3|619.3|620.88|616.88|623.68|619.68|620.4|616.4|37
1613355920000|2021-02-15 02:25:20|620.12|616.12|621.25|617.25|623.19|619.19|619.8|615.8|28
1613355930000|2021-02-15 02:25:30|621.24|617.24|622.8|618.8|623.1|619.1|620.68|616.68|35
1613355940000|2021-02-15 02:25:40|623.06|619.06|625.07|621.07|625.47|621.47|622.82|618.82|37
1613355950000|2021-02-15 02:25:50|625.47|621.47|628.14|624.14|628.14|624.14|625.47|621.47|36
1613355960000|2021-02-15 02:26:00|628.16|624.16|629.77|625.77|629.77|625.77|628.16|624.16|22
1613355970000|2021-02-15 02:26:10|629.62|625.62|628.8|624.8|629.62|625.62|628.65|624.65|33
1613355980000|2021-02-15 02:26:20|628.84|624.84|633.37|629.37|633.63|629.63|628.84|624.84|31
1613355990000|2021-02-15 02:26:30|633.41|629.41|633.08|629.08|634|630|633.08|629.08|34
1613356000000|2021-02-15 02:26:40|632.64|628.64|633.67|629.67|633.73|629.73|632.17|628.17|36
1613356010000|2021-02-15 02:26:50|633.59|629.59|634.83|630.83|634.91|630.91|633.52|629.52|32
1613356020000|2021-02-15 02:27:00|634.92|630.92|631.28|627.28|635.02|631.02|631.18|627.18|38
1613356030000|2021-02-15 02:27:10|631.42|627.42|634.33|630.33|634.35|630.35|631.42|627.42|38
1613356040000|2021-02-15 02:27:20|634.56|630.56|633.9|629.9|634.7|630.7|633.78|629.78|39
1613356050000|2021-02-15 02:27:30|633.85|629.85|633.29|629.29|633.85|629.85|632.91|628.91|36
1613356060000|2021-02-15 02:27:40|633.32|629.32|631.79|627.79|633.37|629.37|631.79|627.79|39
1613356070000|2021-02-15 02:27:50|631.78|627.78|632.43|628.43|633.51|629.51|631.78|627.78|32
1613356080000|2021-02-15 02:28:00|632.46|628.46|632.93|628.93|633.1|629.1|632.43|628.43|27
1613356090000|2021-02-15 02:28:10|632.97|628.97|631.13|627.13|633.02|629.02|631.11|627.11|33
1613356100000|2021-02-15 02:28:20|631.12|627.12|631.2|627.2|631.66|627.66|631.12|627.12|33
1613356110000|2021-02-15 02:28:30|631.14|627.14|632.47|628.47|632.47|628.47|631.06|627.06|37
1613356120000|2021-02-15 02:28:40|632.65|628.65|632.9|628.9|633.22|629.22|632.65|628.65|36
1613356130000|2021-02-15 02:28:50|632.74|628.74|630.75|626.75|632.74|628.74|630.72|626.72|39
1613356140000|2021-02-15 02:29:00|630.83|626.83|629.63|625.63|631.01|627.01|628.91|624.91|36
1613356150000|2021-02-15 02:29:10|629.7|625.7|629.61|625.61|629.82|625.82|628.97|624.97|38
1613356160000|2021-02-15 02:29:20|629.62|625.62|628.74|624.74|629.94|625.94|628.08|624.08|37
1613356170000|2021-02-15 02:29:30|628.73|624.73|628.53|624.53|630.08|626.08|627.9|623.9|29
1613356180000|2021-02-15 02:29:40|628.28|624.28|627.27|623.27|630.08|626.08|626.56|622.56|37
1613356190000|2021-02-15 02:29:50|630.08|626.08|624.53|620.53|630.08|626.08|622.76|618.76|33
1613356200000|2021-02-15 02:30:00|624.54|620.54|625.81|621.81|626.16|622.16|623.02|619.02|34
1613356210000|2021-02-15 02:30:10|626.08|622.08|625.66|621.66|626.61|622.61|625.66|621.66|39
1613356220000|2021-02-15 02:30:20|625.54|621.54|624.49|620.49|625.66|621.66|624.27|620.27|33
1613356230000|2021-02-15 02:30:30|624.48|620.48|621.23|617.23|624.49|620.49|620.46|616.46|34
1613356240000|2021-02-15 02:30:40|621.22|617.22|624.33|620.33|625.08|621.08|619.72|615.72|30
1613356250000|2021-02-15 02:30:50|624.27|620.27|620.38|616.38|625.08|621.08|617.07|613.07|34
1613356260000|2021-02-15 02:31:00|620.42|616.42|623.57|619.57|623.63|619.63|620.41|616.41|38
1613356270000|2021-02-15 02:31:10|623.55|619.55|627.19|623.19|627.19|623.19|623.55|619.55|37
1613356280000|2021-02-15 02:31:20|627.26|623.26|628.11|624.11|628.6|624.6|627.26|623.26|35
1613356290000|2021-02-15 02:31:30|628.08|624.08|625.06|621.06|628.08|624.08|624.74|620.74|37
1613356300000|2021-02-15 02:31:40|625.11|621.11|628.58|624.58|628.64|624.64|625.11|621.11|36
1613356310000|2021-02-15 02:31:50|628.68|624.68|627.36|623.36|628.99|624.99|627.33|623.33|36
1613356320000|2021-02-15 02:32:00|627.33|623.33|628.83|624.83|628.83|624.83|626.58|622.58|34
1613356330000|2021-02-15 02:32:10|628.97|624.97|630.71|626.71|630.99|626.99|628.97|624.97|36
1613356340000|2021-02-15 02:32:20|630.64|626.64|627.96|623.96|630.71|626.71|627.93|623.93|39
1613356350000|2021-02-15 02:32:30|627.97|623.97|630.68|626.68|630.68|626.68|627.97|623.97|37
1613356360000|2021-02-15 02:32:40|630.76|626.76|629.05|625.05|631.62|627.62|629.05|625.05|38
1613356370000|2021-02-15 02:32:50|629.02|625.02|630.98|626.98|630.98|626.98|629|625|35
1613356380000|2021-02-15 02:33:00|630.96|626.96|632.29|628.29|632.53|628.53|630.96|626.96|35
1613356390000|2021-02-15 02:33:10|632.3|628.3|630.4|626.4|632.33|628.33|630.37|626.37|38
1613356400000|2021-02-15 02:33:20|630.63|626.63|632.32|628.32|632.95|628.95|630.63|626.63|40
1613356410000|2021-02-15 02:33:30|632.4|628.4|631.47|627.47|632.67|628.67|631.33|627.33|35
1613356420000|2021-02-15 02:33:40|631.5|627.5|631.62|627.62|632.04|628.04|631.5|627.5|38
1613356430000|2021-02-15 02:33:50|631.66|627.66|633.83|629.83|633.83|629.83|631.66|627.66|37
1613356440000|2021-02-15 02:34:00|633.74|629.74|633.05|629.05|634.66|630.66|632.71|628.71|33
1613356450000|2021-02-15 02:34:10|632.92|628.92|632.48|628.48|633|629|632.38|628.38|35
1613356460000|2021-02-15 02:34:20|632.55|628.55|633.31|629.31|633.31|629.31|632.55|628.55|33
1613356470000|2021-02-15 02:34:30|633.3|629.3|637.58|633.58|637.68|633.68|633.3|629.3|34
1613356480000|2021-02-15 02:34:40|637.55|633.55|637.65|633.65|637.77|633.77|636.41|632.41|38
1613356490000|2021-02-15 02:34:50|637.66|633.66|637.78|633.78|637.85|633.85|636.78|632.78|33
1613356500000|2021-02-15 02:35:00|637.79|633.79|637.9|633.9|638.13|634.13|637.29|633.29|33
1613356510000|2021-02-15 02:35:10|638.02|634.02|640.02|636.02|640.02|636.02|638.02|634.02|31
1613356520000|2021-02-15 02:35:20|640.06|636.06|643.17|639.17|643.18|639.18|640.06|636.06|37
1613356530000|2021-02-15 02:35:30|642.98|638.98|641.82|637.82|644.24|640.24|641.36|637.36|39
1613356540000|2021-02-15 02:35:40|641.78|637.78|643.82|639.82|644.41|640.41|641.23|637.23|37
1613356550000|2021-02-15 02:35:50|643.3|639.3|646.05|642.05|646.07|642.07|642.73|638.73|32
1613356560000|2021-02-15 02:36:00|646.06|642.06|647.13|643.13|647.29|643.29|646.06|642.06|30
1613356570000|2021-02-15 02:36:10|647.11|643.11|647.88|643.88|648.07|644.07|646.74|642.74|30
1613356580000|2021-02-15 02:36:20|647.54|643.54|644.66|640.66|647.54|643.54|644.61|640.61|32
1613356590000|2021-02-15 02:36:30|644.49|640.49|645.93|641.93|646.01|642.01|644.45|640.45|35
1613356600000|2021-02-15 02:36:40|646.09|642.09|646.98|642.98|646.98|642.98|645.97|641.97|36
1613356610000|2021-02-15 02:36:50|647.03|643.03|648.08|644.08|648.17|644.17|647.03|643.03|31
1613356620000|2021-02-15 02:37:00|648.11|644.11|649|645|649.13|645.13|648.11|644.11|34
1613356630000|2021-02-15 02:37:10|649.03|645.03|649.34|645.34|649.51|645.51|649.03|645.03|29
1613356640000|2021-02-15 02:37:20|649.31|645.31|647.49|643.49|649.34|645.34|646.74|642.74|36
1613356650000|2021-02-15 02:37:30|647.44|643.44|649.08|645.08|649.1|645.1|647.18|643.18|36
1613356660000|2021-02-15 02:37:40|649.1|645.1|651.48|647.48|651.49|647.49|649.1|645.1|37
1613356670000|2021-02-15 02:37:50|651.58|647.58|650.42|646.42|651.75|647.75|649.88|645.88|35
1613356680000|2021-02-15 02:38:00|650.62|646.62|651.48|647.48|651.49|647.49|650.39|646.39|30
1613356690000|2021-02-15 02:38:10|651.42|647.42|651.04|647.04|651.6|647.6|651.01|647.01|33
1613356700000|2021-02-15 02:38:20|650.98|646.98|650.93|646.93|651|647|648.32|644.32|40
1613356710000|2021-02-15 02:38:30|648.73|644.73|645.97|641.97|651.23|647.23|645.97|641.97|37
1613356720000|2021-02-15 02:38:40|645.93|641.93|649.21|645.21|649.92|645.92|645.49|641.49|33
1613356730000|2021-02-15 02:38:50|649.22|645.22|649.24|645.24|650.27|646.27|648.86|644.86|33
1613356740000|2021-02-15 02:39:00|648.93|644.93|650.26|646.26|650.52|646.52|648.93|644.93|34
1613356750000|2021-02-15 02:39:10|650.32|646.32|648.06|644.06|650.59|646.59|648.06|644.06|36
1613356760000|2021-02-15 02:39:20|648.42|644.42|648.5|644.5|648.5|644.5|647.63|643.63|24
1613356770000|2021-02-15 02:39:30|648.34|644.34|649.65|645.65|649.95|645.95|648.34|644.34|35
1613356780000|2021-02-15 02:39:40|649.63|645.63|649.08|645.08|651.69|647.69|649.04|645.04|37
1613356790000|2021-02-15 02:39:50|649.09|645.09|649.44|645.44|650.51|646.51|649.01|645.01|33
1613356800000|2021-02-15 02:40:00|649.3|645.3|651.23|647.23|651.7|647.7|649.29|645.29|37
1613356810000|2021-02-15 02:40:10|651.25|647.25|650.26|646.26|651.51|647.51|650.25|646.25|34
1613356820000|2021-02-15 02:40:20|650.2|646.2|650.98|646.98|651.21|647.21|650.16|646.16|31
1613356830000|2021-02-15 02:40:30|650.97|646.97|650.47|646.47|651.85|647.85|650.47|646.47|25
1613356840000|2021-02-15 02:40:40|650.37|646.37|648|644|650.49|646.49|647.59|643.59|38
1613356850000|2021-02-15 02:40:50|648.22|644.22|651.42|647.42|651.44|647.44|648.22|644.22|33
1613356860000|2021-02-15 02:41:00|651.41|647.41|650.05|646.05|652.25|648.25|649.76|645.76|37
1613356870000|2021-02-15 02:41:10|650.19|646.19|651.43|647.43|651.93|647.93|650.19|646.19|34
1613356880000|2021-02-15 02:41:20|651.16|647.16|651.15|647.15|651.28|647.28|650.31|646.31|36
1613356890000|2021-02-15 02:41:30|651.29|647.29|650.35|646.35|651.29|647.29|650.22|646.22|36
1613356900000|2021-02-15 02:41:40|649.8|645.8|650.87|646.87|650.87|646.87|649.3|645.3|36
1613356910000|2021-02-15 02:41:50|650.85|646.85|651.37|647.37|651.47|647.47|650.44|646.44|35
1613356920000|2021-02-15 02:42:00|651.38|647.38|649.99|645.99|651.39|647.39|649.11|645.11|38
1613356930000|2021-02-15 02:42:10|649.77|645.77|650.57|646.57|650.84|646.84|649.77|645.77|34
1613356940000|2021-02-15 02:42:20|650.58|646.58|651.04|647.04|651.13|647.13|650.58|646.58|34
1613356950000|2021-02-15 02:42:30|651.03|647.03|650.05|646.05|651.39|647.39|649.14|645.14|32
1613356960000|2021-02-15 02:42:40|649.97|645.97|651.28|647.28|651.46|647.46|649.73|645.73|38
1613356970000|2021-02-15 02:42:50|651.31|647.31|650.65|646.65|651.31|647.31|650.59|646.59|30
1613356980000|2021-02-15 02:43:00|650.73|646.73|650.69|646.69|650.86|646.86|650.48|646.48|27
1613356990000|2021-02-15 02:43:10|650.55|646.55|649.52|645.52|650.56|646.56|649.29|645.29|30
1613357000000|2021-02-15 02:43:20|649.58|645.58|649.62|645.62|650.04|646.04|648.89|644.89|34
1613357010000|2021-02-15 02:43:30|648.69|644.69|648.17|644.17|648.69|644.69|647.61|643.61|30
1613357020000|2021-02-15 02:43:40|648.18|644.18|648.99|644.99|648.99|644.99|647.96|643.96|33
1613357030000|2021-02-15 02:43:50|649|645|648.64|644.64|649.01|645.01|647.3|643.3|38
1613357040000|2021-02-15 02:44:00|648.05|644.05|648.99|644.99|648.99|644.99|648.05|644.05|29
1613357050000|2021-02-15 02:44:10|649.05|645.05|648.25|644.25|649.79|645.79|648.25|644.25|29
1613357060000|2021-02-15 02:44:20|648.24|644.24|649.03|645.03|649.2|645.2|648.2|644.2|32
1613357070000|2021-02-15 02:44:30|649.02|645.02|650.24|646.24|650.24|646.24|649.02|645.02|36
1613357080000|2021-02-15 02:44:40|650.31|646.31|651.04|647.04|651.08|647.08|650.31|646.31|33
1613357090000|2021-02-15 02:44:50|651.07|647.07|650.82|646.82|651.22|647.22|650.1|646.1|31
1613357100000|2021-02-15 02:45:00|650.8|646.8|650.01|646.01|650.8|646.8|649.08|645.08|39
1613357110000|2021-02-15 02:45:10|649.94|645.94|650.22|646.22|650.24|646.24|649.38|645.38|36
1613357120000|2021-02-15 02:45:20|650.34|646.34|650.24|646.24|650.45|646.45|649.62|645.62|37
1613357130000|2021-02-15 02:45:30|650.23|646.23|650.94|646.94|651.58|647.58|649.96|645.96|39
1613357140000|2021-02-15 02:45:40|651.09|647.09|651.62|647.62|651.62|647.62|651.05|647.05|33
1613357150000|2021-02-15 02:45:50|651.68|647.68|652.68|648.68|652.86|648.86|651.28|647.28|34
1613357160000|2021-02-15 02:46:00|652.66|648.66|653.28|649.28|653.32|649.32|652.25|648.25|31
1613357170000|2021-02-15 02:46:10|653.31|649.31|652.59|648.59|653.33|649.33|651.27|647.27|35
1613357180000|2021-02-15 02:46:20|652.61|648.61|652.14|648.14|653.72|649.72|652.14|648.14|35
1613357190000|2021-02-15 02:46:30|652.43|648.43|653.69|649.69|653.7|649.7|652.35|648.35|34
1613357200000|2021-02-15 02:46:40|653.75|649.75|653.79|649.79|653.83|649.83|652.66|648.66|38
1613357210000|2021-02-15 02:46:50|653.87|649.87|653.59|649.59|653.87|649.87|652.55|648.55|35
1613357220000|2021-02-15 02:47:00|653.58|649.58|654.07|650.07|654.31|650.31|653.09|649.09|39
1613357230000|2021-02-15 02:47:10|654.16|650.16|654.26|650.26|654.85|650.85|654.16|650.16|33
1613357240000|2021-02-15 02:47:20|654.28|650.28|655.46|651.46|655.55|651.55|654.28|650.28|31
1613357250000|2021-02-15 02:47:30|655.41|651.41|656.57|652.57|656.57|652.57|654.73|650.73|32
1613357260000|2021-02-15 02:47:40|656.58|652.58|656.7|652.7|656.95|652.95|656.58|652.58|26
1613357270000|2021-02-15 02:47:50|656.07|652.07|657.47|653.47|657.51|653.51|656.07|652.07|32
1613357280000|2021-02-15 02:48:00|657.5|653.5|658.48|654.48|658.91|654.91|657.45|653.45|38
1613357290000|2021-02-15 02:48:10|658.56|654.56|658.97|654.97|659.13|655.13|658.49|654.49|36
1613357300000|2021-02-15 02:48:20|658.96|654.96|658.83|654.83|658.99|654.99|658.58|654.58|32
1613357310000|2021-02-15 02:48:30|658.91|654.91|658.74|654.74|659.57|655.57|658.5|654.5|36
1613357320000|2021-02-15 02:48:40|658.7|654.7|659.07|655.07|659.19|655.19|658.68|654.68|34
1613357330000|2021-02-15 02:48:50|658.83|654.83|659.53|655.53|659.53|655.53|658.61|654.61|30
1613357340000|2021-02-15 02:49:00|659.54|655.54|659.58|655.58|660.52|656.52|659.37|655.37|33
1613357350000|2021-02-15 02:49:10|659.56|655.56|658.62|654.62|659.56|655.56|658.62|654.62|34
1613357360000|2021-02-15 02:49:20|658.61|654.61|658.65|654.65|658.82|654.82|658.04|654.04|32
1613357370000|2021-02-15 02:49:30|658.6|654.6|657.66|653.66|658.76|654.76|657.65|653.65|37
1613357380000|2021-02-15 02:49:40|657.65|653.65|659.57|655.57|659.57|655.57|656.92|652.92|39
1613357390000|2021-02-15 02:49:50|659.54|655.54|659.07|655.07|659.6|655.6|658.16|654.16|38
1613357400000|2021-02-15 02:50:00|659.12|655.12|660.14|656.14|660.65|656.65|659.04|655.04|38
1613357410000|2021-02-15 02:50:10|660.43|656.43|659.89|655.89|660.66|656.66|659.71|655.71|36
1613357420000|2021-02-15 02:50:20|659.88|655.88|659.35|655.35|659.88|655.88|658.64|654.64|34
1613357430000|2021-02-15 02:50:30|659.34|655.34|659.81|655.81|659.9|655.9|659.31|655.31|37
1613357440000|2021-02-15 02:50:40|659.93|655.93|659.28|655.28|659.93|655.93|659.19|655.19|36
1613357450000|2021-02-15 02:50:50|659.11|655.11|656.86|652.86|659.11|655.11|656.65|652.65|38
1613357460000|2021-02-15 02:51:00|656.32|652.32|656.53|652.53|656.53|652.53|654.77|650.77|36
1613357470000|2021-02-15 02:51:10|657.65|653.65|656.84|652.84|657.81|653.81|656.6|652.6|34
1613357480000|2021-02-15 02:51:20|656.89|652.89|657.37|653.37|658.34|654.34|656.83|652.83|39
1613357490000|2021-02-15 02:51:30|657.35|653.35|655.62|651.62|657.44|653.44|655.07|651.07|32
1613357500000|2021-02-15 02:51:40|656.37|652.37|656.6|652.6|656.79|652.79|655.83|651.83|34
1613357510000|2021-02-15 02:51:50|656.56|652.56|657|653|657.58|653.58|656.09|652.09|37
1613357520000|2021-02-15 02:52:00|657.01|653.01|658.03|654.03|658.44|654.44|657.01|653.01|38
1613357530000|2021-02-15 02:52:10|658.33|654.33|658.19|654.19|658.48|654.48|657.53|653.53|35
1613357540000|2021-02-15 02:52:20|658.31|654.31|656.11|652.11|658.33|654.33|656.11|652.11|36
1613357550000|2021-02-15 02:52:30|656.7|652.7|655.41|651.41|656.82|652.82|655.35|651.35|36
1613357560000|2021-02-15 02:52:40|655.43|651.43|655.85|651.85|658.16|654.16|655.21|651.21|37
1613357570000|2021-02-15 02:52:50|655.66|651.66|654.23|650.23|655.66|651.66|654.22|650.22|38
1613357580000|2021-02-15 02:53:00|654.43|650.43|655.9|651.9|656.24|652.24|654.24|650.24|39
1613357590000|2021-02-15 02:53:10|655.71|651.71|654.2|650.2|655.73|651.73|654.2|650.2|33
1613357600000|2021-02-15 02:53:20|654.03|650.03|653.97|649.97|657.4|653.4|653.84|649.84|36
1613357610000|2021-02-15 02:53:30|655.22|651.22|655.39|651.39|655.44|651.44|654.71|650.71|38
1613357620000|2021-02-15 02:53:40|655.27|651.27|655.48|651.48|655.62|651.62|654.34|650.34|32
1613357630000|2021-02-15 02:53:50|655.15|651.15|653.54|649.54|655.78|651.78|653.4|649.4|26
1613357640000|2021-02-15 02:54:00|653.51|649.51|653.06|649.06|653.72|649.72|652.78|648.78|37
1613357650000|2021-02-15 02:54:10|653.14|649.14|651.54|647.54|653.67|649.67|651.54|647.54|36
1613357660000|2021-02-15 02:54:20|651.44|647.44|653.16|649.16|653.72|649.72|651.4|647.4|37
1613357670000|2021-02-15 02:54:30|653.21|649.21|654.49|650.49|654.49|650.49|652.87|648.87|35
1613357680000|2021-02-15 02:54:40|654.47|650.47|657.2|653.2|657.2|653.2|654.47|650.47|37
1613357690000|2021-02-15 02:54:50|657.19|653.19|658.1|654.1|658.19|654.19|657.17|653.17|38
1613357700000|2021-02-15 02:55:00|658.04|654.04|660.43|656.43|660.43|656.43|657.78|653.78|37
1613357710000|2021-02-15 02:55:10|660.53|656.53|660.57|656.57|660.57|656.57|659.92|655.92|35
1613357720000|2021-02-15 02:55:20|660.54|656.54|660.26|656.26|660.95|656.95|660.26|656.26|38
1613357730000|2021-02-15 02:55:30|660.25|656.25|660.18|656.18|660.43|656.43|659.14|655.14|32
1613357740000|2021-02-15 02:55:40|659.49|655.49|660.09|656.09|660.35|656.35|659.04|655.04|35
1613357750000|2021-02-15 02:55:50|660.25|656.25|660.23|656.23|660.46|656.46|659.88|655.88|32
1613357760000|2021-02-15 02:56:00|660.35|656.35|659.77|655.77|660.67|656.67|659.34|655.34|28
1613357770000|2021-02-15 02:56:10|659.74|655.74|659.57|655.57|660.72|656.72|659.57|655.57|26
1613357780000|2021-02-15 02:56:20|659.56|655.56|659.62|655.62|660.28|656.28|659.44|655.44|30
1613357790000|2021-02-15 02:56:30|659.82|655.82|658.62|654.62|659.82|655.82|658.57|654.57|35
1613357800000|2021-02-15 02:56:40|658.71|654.71|658.63|654.63|659.1|655.1|658.49|654.49|31
1613357810000|2021-02-15 02:56:50|658.62|654.62|657.59|653.59|658.62|654.62|657.59|653.59|32
1613357820000|2021-02-15 02:57:00|657.58|653.58|657.88|653.88|657.88|653.88|657.18|653.18|34
1613357830000|2021-02-15 02:57:10|658.13|654.13|659.57|655.57|659.57|655.57|658.13|654.13|35
1613357840000|2021-02-15 02:57:20|659.6|655.6|659.74|655.74|660.8|656.8|659.49|655.49|33
1613357850000|2021-02-15 02:57:30|659.72|655.72|659.3|655.3|659.73|655.73|658.94|654.94|33
1613357860000|2021-02-15 02:57:40|659.22|655.22|659.7|655.7|659.79|655.79|658.9|654.9|36
1613357870000|2021-02-15 02:57:50|659.74|655.74|659.2|655.2|659.79|655.79|659.2|655.2|31
1613357880000|2021-02-15 02:58:00|659.16|655.16|658.24|654.24|659.17|655.17|658.24|654.24|30
1613357890000|2021-02-15 02:58:10|658.22|654.22|658.91|654.91|658.91|654.91|657.89|653.89|28
1613357900000|2021-02-15 02:58:20|658.85|654.85|658.63|654.63|658.85|654.85|658.12|654.12|35
1613357910000|2021-02-15 02:58:30|658.67|654.67|657.76|653.76|658.93|654.93|657.76|653.76|33
1613357920000|2021-02-15 02:58:40|657.64|653.64|656.98|652.98|657.71|653.71|656.68|652.68|35
1613357930000|2021-02-15 02:58:50|657.06|653.06|656.94|652.94|657.87|653.87|656.92|652.92|33
1613357940000|2021-02-15 02:59:00|656.9|652.9|656.98|652.98|657.22|653.22|656.9|652.9|20
1613357950000|2021-02-15 02:59:10|656.97|652.97|656.36|652.36|656.98|652.98|656.27|652.27|30
1613357960000|2021-02-15 02:59:20|656.48|652.48|655.66|651.66|656.66|652.66|655.43|651.43|38
1613357970000|2021-02-15 02:59:30|655.63|651.63|655.86|651.86|656.19|652.19|654.67|650.67|35
1613357980000|2021-02-15 02:59:40|655.8|651.8|655.62|651.62|655.8|651.8|655.38|651.38|30
1613357990000|2021-02-15 02:59:50|655.56|651.56|655.2|651.2|655.56|651.56|655.16|651.16|32
1613358000000|2021-02-15 03:00:00|655.21|651.21|653.13|649.13|655.41|651.41|653.03|649.03|35
1613358010000|2021-02-15 03:00:10|653.2|649.2|653.48|649.48|653.92|649.92|653.17|649.17|35
1613358020000|2021-02-15 03:00:20|653.24|649.24|651.79|647.79|653.24|649.24|651.79|647.79|36
1613358030000|2021-02-15 03:00:30|651.59|647.59|649.79|645.79|651.59|647.59|649.73|645.73|36
1613358040000|2021-02-15 03:00:40|649.77|645.77|644.55|640.55|649.99|645.99|644.51|640.51|35
1613358050000|2021-02-15 03:00:50|644.58|640.58|643.02|639.02|644.58|640.58|642.33|638.33|37
1613358060000|2021-02-15 03:01:00|642.89|638.89|643.65|639.65|643.65|639.65|642.45|638.45|31
1613358070000|2021-02-15 03:01:10|643.48|639.48|644.59|640.59|644.87|640.87|643.48|639.48|33
1613358080000|2021-02-15 03:01:20|644.63|640.63|643.79|639.79|647.14|643.14|643.79|639.79|32
1613358090000|2021-02-15 03:01:30|644.06|640.06|644.54|640.54|645.61|641.61|644.02|640.02|30
1613358100000|2021-02-15 03:01:40|644.64|640.64|644.1|640.1|645.78|641.78|644.1|640.1|40
1613358110000|2021-02-15 03:01:50|644.09|640.09|646.54|642.54|646.89|642.89|643.77|639.77|37
1613358120000|2021-02-15 03:02:00|646.56|642.56|647.65|643.65|647.65|643.65|646.51|642.51|34
1613358130000|2021-02-15 03:02:10|649.01|645.01|650.4|646.4|650.4|646.4|648.95|644.95|32
1613358140000|2021-02-15 03:02:20|650.53|646.53|649.54|645.54|651.05|647.05|649.54|645.54|32
1613358150000|2021-02-15 03:02:30|648.97|644.97|650.7|646.7|650.72|646.72|648.89|644.89|36
1613358160000|2021-02-15 03:02:40|650.69|646.69|649.17|645.17|650.69|646.69|649.04|645.04|36
1613358170000|2021-02-15 03:02:50|649.24|645.24|649.34|645.34|650.12|646.12|648.95|644.95|37
1613358180000|2021-02-15 03:03:00|649.3|645.3|648.6|644.6|649.3|645.3|648.05|644.05|35
1613358190000|2021-02-15 03:03:10|648.75|644.75|648.57|644.57|648.75|644.75|648.37|644.37|32
1613358200000|2021-02-15 03:03:20|648.65|644.65|648.61|644.61|648.84|644.84|648.51|644.51|30
1613358210000|2021-02-15 03:03:30|648.52|644.52|648.15|644.15|648.52|644.52|647.31|643.31|37
1613358220000|2021-02-15 03:03:40|648.23|644.23|647.62|643.62|648.23|644.23|647.17|643.17|35
1613358230000|2021-02-15 03:03:50|647.61|643.61|648.25|644.25|648.34|644.34|647.53|643.53|34
1613358240000|2021-02-15 03:04:00|648.23|644.23|646.86|642.86|648.23|644.23|646.8|642.8|31
1613358250000|2021-02-15 03:04:10|646.82|642.82|647.63|643.63|647.71|643.71|646.71|642.71|27
1613358260000|2021-02-15 03:04:20|647.66|643.66|647.8|643.8|648.22|644.22|647.5|643.5|30
1613358270000|2021-02-15 03:04:30|647.59|643.59|647.86|643.86|647.86|643.86|647.13|643.13|33
1613358280000|2021-02-15 03:04:40|647.85|643.85|646.3|642.3|647.86|643.86|646.27|642.27|37
1613358290000|2021-02-15 03:04:50|646.27|642.27|646.3|642.3|647.17|643.17|646.18|642.18|30
1613358300000|2021-02-15 03:05:00|646.01|642.01|646.1|642.1|646.9|642.9|645.76|641.76|35
1613358310000|2021-02-15 03:05:10|646.11|642.11|645.05|641.05|646.38|642.38|645.01|641.01|38
1613358320000|2021-02-15 03:05:20|645.06|641.06|644.95|640.95|645.51|641.51|644.47|640.47|32
1613358330000|2021-02-15 03:05:30|644.78|640.78|645.37|641.37|645.78|641.78|644.58|640.58|37
1613358340000|2021-02-15 03:05:40|645.36|641.36|643.58|639.58|645.36|641.36|643.58|639.58|33
1613358350000|2021-02-15 03:05:50|643.51|639.51|641.45|637.45|643.53|639.53|641.45|637.45|34
1613358360000|2021-02-15 03:06:00|641.17|637.17|640.67|636.67|641.2|637.2|639.19|635.19|36
1613358370000|2021-02-15 03:06:10|641.03|637.03|643.31|639.31|643.54|639.54|640.95|636.95|37
1613358380000|2021-02-15 03:06:20|643.44|639.44|643.83|639.83|643.83|639.83|642.48|638.48|35
1613358390000|2021-02-15 03:06:30|643.71|639.71|643.84|639.84|643.9|639.9|643.55|639.55|26
1613358400000|2021-02-15 03:06:40|643.98|639.98|645.92|641.92|646.12|642.12|643.63|639.63|34
1613358410000|2021-02-15 03:06:50|645.93|641.93|646.61|642.61|647.26|643.26|645.93|641.93|29
1613358420000|2021-02-15 03:07:00|646.6|642.6|647.89|643.89|647.99|643.99|646.6|642.6|32
1613358430000|2021-02-15 03:07:10|647.98|643.98|649.28|645.28|649.32|645.32|647.98|643.98|24
1613358440000|2021-02-15 03:07:20|649.33|645.33|650.81|646.81|650.81|646.81|649.33|645.33|27
1613358450000|2021-02-15 03:07:30|650.96|646.96|652.24|648.24|652.24|648.24|650.96|646.96|33
1613358460000|2021-02-15 03:07:40|652.25|648.25|652.72|648.72|652.72|648.72|652.08|648.08|27
1613358470000|2021-02-15 03:07:50|652.74|648.74|652.37|648.37|652.84|648.84|651.67|647.67|33
1613358480000|2021-02-15 03:08:00|652.41|648.41|652.77|648.77|652.9|648.9|652.18|648.18|26
1613358490000|2021-02-15 03:08:10|652.78|648.78|654.65|650.65|654.65|650.65|652.78|648.78|28
1613358500000|2021-02-15 03:08:20|654.79|650.79|654.31|650.31|655.66|651.66|654.25|650.25|36
1613358510000|2021-02-15 03:08:30|654.24|650.24|656.26|652.26|656.26|652.26|654.24|650.24|36
1613358520000|2021-02-15 03:08:40|655.63|651.63|656.64|652.64|656.85|652.85|655.22|651.22|31
1613358530000|2021-02-15 03:08:50|656.38|652.38|657.01|653.01|657.01|653.01|655.21|651.21|30
1613358540000|2021-02-15 03:09:00|657.11|653.11|656.98|652.98|657.52|653.52|656.09|652.09|34
1613358550000|2021-02-15 03:09:10|656.95|652.95|656.09|652.09|656.95|652.95|655.61|651.61|37
1613358560000|2021-02-15 03:09:20|656.08|652.08|655.85|651.85|656.19|652.19|655.8|651.8|35
1613358570000|2021-02-15 03:09:30|655.66|651.66|657.27|653.27|657.49|653.49|655.64|651.64|38
1613358580000|2021-02-15 03:09:40|657.25|653.25|658.87|654.87|658.87|654.87|656.99|652.99|34
1613358590000|2021-02-15 03:09:50|658.66|654.66|659.07|655.07|659.79|655.79|658.38|654.38|31
1613358600000|2021-02-15 03:10:00|658.82|654.82|660.91|656.91|660.94|656.94|658.82|654.82|33
1613358610000|2021-02-15 03:10:10|660.94|656.94|659.87|655.87|660.98|656.98|659.86|655.86|35
1613358620000|2021-02-15 03:10:20|659.94|655.94|662.19|658.19|662.55|658.55|659.94|655.94|37
1613358630000|2021-02-15 03:10:30|661.36|657.36|661.15|657.15|662.44|658.44|660.84|656.84|38
1613358640000|2021-02-15 03:10:40|660.94|656.94|662.48|658.48|662.64|658.64|660.91|656.91|38
1613358650000|2021-02-15 03:10:50|662.91|658.91|663.19|659.19|663.31|659.31|662.61|658.61|29
1613358660000|2021-02-15 03:11:00|663.18|659.18|662.58|658.58|663.19|659.19|661.63|657.63|33
1613358670000|2021-02-15 03:11:10|662.56|658.56|661.58|657.58|662.56|658.56|661.23|657.23|35
1613358680000|2021-02-15 03:11:20|661.55|657.55|661.03|657.03|661.55|657.55|660.8|656.8|37
1613358690000|2021-02-15 03:11:30|661|657|660.7|656.7|661.21|657.21|660.26|656.26|32
1613358700000|2021-02-15 03:11:40|660.42|656.42|659.7|655.7|660.71|656.71|659.68|655.68|30
1613358710000|2021-02-15 03:11:50|659.76|655.76|658.33|654.33|659.8|655.8|658.2|654.2|32
1613358720000|2021-02-15 03:12:00|658.25|654.25|659.66|655.66|659.66|655.66|658.15|654.15|33
1613358730000|2021-02-15 03:12:10|659.67|655.67|659.29|655.29|659.67|655.67|658.58|654.58|25
1613358740000|2021-02-15 03:12:20|659.54|655.54|660.08|656.08|660.08|656.08|659.26|655.26|31
1613358750000|2021-02-15 03:12:30|660.22|656.22|659.78|655.78|660.85|656.85|659.78|655.78|34
1613358760000|2021-02-15 03:12:40|659.61|655.61|659.5|655.5|659.61|655.61|659.38|655.38|34
1613358770000|2021-02-15 03:12:50|659.52|655.52|658.26|654.26|659.78|655.78|658.26|654.26|32
1613358780000|2021-02-15 03:13:00|658.25|654.25|659.4|655.4|659.4|655.4|658.03|654.03|35
1613358790000|2021-02-15 03:13:10|659.39|655.39|659.55|655.55|659.84|655.84|658.86|654.86|37
1613358800000|2021-02-15 03:13:20|659.51|655.51|658.61|654.61|659.51|655.51|657.83|653.83|37
1613358810000|2021-02-15 03:13:30|658.6|654.6|657.82|653.82|658.64|654.64|657.77|653.77|34
1613358820000|2021-02-15 03:13:40|657.74|653.74|658.38|654.38|658.5|654.5|657.71|653.71|33
1613358830000|2021-02-15 03:13:50|658.35|654.35|657.35|653.35|658.6|654.6|657.35|653.35|35
1613358840000|2021-02-15 03:14:00|657.43|653.43|658.38|654.38|658.38|654.38|657.33|653.33|29
1613358850000|2021-02-15 03:14:10|658.33|654.33|657.6|653.6|658.89|654.89|657.58|653.58|34
1613358860000|2021-02-15 03:14:20|657.55|653.55|658.62|654.62|658.67|654.67|657.52|653.52|33
1613358870000|2021-02-15 03:14:30|658.63|654.63|658.68|654.68|658.86|654.86|658.05|654.05|33
1613358880000|2021-02-15 03:14:40|658.95|654.95|658.83|654.83|659.61|655.61|658.73|654.73|28
1613358890000|2021-02-15 03:14:50|658.95|654.95|660.23|656.23|660.68|656.68|658.95|654.95|34
1613358900000|2021-02-15 03:15:00|660.1|656.1|659.06|655.06|660.39|656.39|659|655|31
1613358910000|2021-02-15 03:15:10|658.78|654.78|658.56|654.56|659.32|655.32|658.56|654.56|31
1613358920000|2021-02-15 03:15:20|658.64|654.64|658.29|654.29|658.64|654.64|658.18|654.18|27
1613358930000|2021-02-15 03:15:30|658.22|654.22|659.07|655.07|659.07|655.07|658.22|654.22|37
1613358940000|2021-02-15 03:15:40|659.15|655.15|658.02|654.02|659.67|655.67|657.72|653.72|36
1613358950000|2021-02-15 03:15:50|658.22|654.22|658.47|654.47|659.01|655.01|658.22|654.22|32
1613358960000|2021-02-15 03:16:00|658.41|654.41|657.78|653.78|658.46|654.46|657.73|653.73|29
1613358970000|2021-02-15 03:16:10|657.84|653.84|658.66|654.66|658.86|654.86|657.84|653.84|35
1613358980000|2021-02-15 03:16:20|658.3|654.3|657.65|653.65|658.36|654.36|657.65|653.65|24
1613358990000|2021-02-15 03:16:30|657.64|653.64|656.85|652.85|657.68|653.68|656.45|652.45|30
1613359000000|2021-02-15 03:16:40|656.6|652.6|655.75|651.75|656.6|652.6|655.63|651.63|34
1613359010000|2021-02-15 03:16:50|655.76|651.76|655.86|651.86|656.1|652.1|655.72|651.72|30
1613359020000|2021-02-15 03:17:00|656.37|652.37|656.51|652.51|657.45|653.45|655.7|651.7|35
1613359030000|2021-02-15 03:17:10|656.94|652.94|657.18|653.18|658.01|654.01|656.94|652.94|36
1613359040000|2021-02-15 03:17:20|657.11|653.11|657.73|653.73|657.96|653.96|657.11|653.11|26
1613359050000|2021-02-15 03:17:30|657.87|653.87|657.23|653.23|657.93|653.93|657.08|653.08|31
1613359060000|2021-02-15 03:17:40|657.21|653.21|657.28|653.28|657.65|653.65|656.99|652.99|31
1613359070000|2021-02-15 03:17:50|657.29|653.29|658.35|654.35|658.45|654.45|657.29|653.29|31
1613359080000|2021-02-15 03:18:00|658.3|654.3|659.05|655.05|659.1|655.1|657.93|653.93|33
1613359090000|2021-02-15 03:18:10|659.35|655.35|660.56|656.56|660.56|656.56|659.12|655.12|34
1613359100000|2021-02-15 03:18:20|660.48|656.48|661.48|657.48|661.52|657.52|660.48|656.48|24
1613359110000|2021-02-15 03:18:30|661.33|657.33|661.25|657.25|661.33|657.33|660.58|656.58|28
1613359120000|2021-02-15 03:18:40|661.26|657.26|661.59|657.59|662.03|658.03|661.14|657.14|38
1613359130000|2021-02-15 03:18:50|661.45|657.45|662.11|658.11|662.37|658.37|661.22|657.22|35
1613359140000|2021-02-15 03:19:00|662.1|658.1|662.4|658.4|662.71|658.71|661.7|657.7|34
1613359150000|2021-02-15 03:19:10|662.25|658.25|662.31|658.31|662.31|658.31|661.13|657.13|33
1613359160000|2021-02-15 03:19:20|662.35|658.35|661.51|657.51|662.35|658.35|661.22|657.22|33
1613359170000|2021-02-15 03:19:30|661.52|657.52|661.71|657.71|662.14|658.14|661.44|657.44|29
1613359180000|2021-02-15 03:19:40|661.65|657.65|660.7|656.7|661.69|657.69|660.7|656.7|31
1613359190000|2021-02-15 03:19:50|660.69|656.69|660.05|656.05|661.03|657.03|660.05|656.05|37
1613359200000|2021-02-15 03:20:00|660.1|656.1|660.47|656.47|660.47|656.47|659.89|655.89|32
1613359210000|2021-02-15 03:20:10|660.57|656.57|659.66|655.66|660.71|656.71|659.66|655.66|29
1613359220000|2021-02-15 03:20:20|659.64|655.64|659.31|655.31|659.72|655.72|659.3|655.3|32
1613359230000|2021-02-15 03:20:30|659.35|655.35|658.83|654.83|659.69|655.69|658.83|654.83|32
1613359240000|2021-02-15 03:20:40|658.95|654.95|659.06|655.06|659.49|655.49|658.89|654.89|27
1613359250000|2021-02-15 03:20:50|659.04|655.04|658.2|654.2|659.14|655.14|658.16|654.16|26
1613359260000|2021-02-15 03:21:00|658.24|654.24|658.11|654.11|658.46|654.46|658.05|654.05|31
1613359270000|2021-02-15 03:21:10|658.1|654.1|658.55|654.55|659.03|655.03|657.97|653.97|31
1613359280000|2021-02-15 03:21:20|658.47|654.47|658.69|654.69|658.79|654.79|658.16|654.16|28
1613359290000|2021-02-15 03:21:30|658.68|654.68|658.11|654.11|658.79|654.79|658.1|654.1|29
1613359300000|2021-02-15 03:21:40|658.1|654.1|658.43|654.43|658.43|654.43|658.01|654.01|16
1613359310000|2021-02-15 03:21:50|658.41|654.41|658.32|654.32|658.47|654.47|658.28|654.28|22
1613359320000|2021-02-15 03:22:00|658.28|654.28|658.24|654.24|658.56|654.56|657.82|653.82|33
1613359330000|2021-02-15 03:22:10|658.23|654.23|658.16|654.16|658.31|654.31|657.79|653.79|29
1613359340000|2021-02-15 03:22:20|658.2|654.2|658.73|654.73|658.89|654.89|658.2|654.2|36
1613359350000|2021-02-15 03:22:30|658.71|654.71|659.68|655.68|660.11|656.11|658.71|654.71|32
1613359360000|2021-02-15 03:22:40|659.62|655.62|660.45|656.45|660.52|656.52|658.85|654.85|38
1613359370000|2021-02-15 03:22:50|660.47|656.47|660.33|656.33|660.49|656.49|659.88|655.88|34
1613359380000|2021-02-15 03:23:00|660.34|656.34|660.67|656.67|660.71|656.71|660.32|656.32|20
1613359390000|2021-02-15 03:23:10|660.87|656.87|660.38|656.38|660.94|656.94|660.35|656.35|25
1613359400000|2021-02-15 03:23:20|660.39|656.39|660.5|656.5|661.16|657.16|660.24|656.24|33
1613359410000|2021-02-15 03:23:30|660.49|656.49|660.32|656.32|660.66|656.66|660.28|656.28|29
1613359420000|2021-02-15 03:23:40|660.2|656.2|660.11|656.11|660.64|656.64|660.11|656.11|23
1613359430000|2021-02-15 03:23:50|660.02|656.02|660.1|656.1|660.1|656.1|659.35|655.35|26
1613359440000|2021-02-15 03:24:00|660.22|656.22|659.73|655.73|660.25|656.25|659.45|655.45|29
1613359450000|2021-02-15 03:24:10|659.44|655.44|660.91|656.91|661.15|657.15|659.44|655.44|32
1613359460000|2021-02-15 03:24:20|660.79|656.79|660.83|656.83|660.91|656.91|660.19|656.19|28
1613359470000|2021-02-15 03:24:30|660.82|656.82|661.95|657.95|661.95|657.95|660.82|656.82|28
1613359480000|2021-02-15 03:24:40|661.7|657.7|661.91|657.91|662.2|658.2|661.61|657.61|24
1613359490000|2021-02-15 03:24:50|661.9|657.9|664.03|660.03|664.03|660.03|661.9|657.9|34
1613359500000|2021-02-15 03:25:00|663.99|659.99|664.23|660.23|664.5|660.5|663.77|659.77|21
1613359510000|2021-02-15 03:25:10|664.14|660.14|663.72|659.72|664.47|660.47|663.56|659.56|26
1613359520000|2021-02-15 03:25:20|663.76|659.76|664.59|660.59|664.59|660.59|663.76|659.76|30
1613359530000|2021-02-15 03:25:30|664.6|660.6|663.88|659.88|664.6|660.6|663.86|659.86|28
1613359540000|2021-02-15 03:25:40|663.89|659.89|664.03|660.03|664.69|660.69|663.89|659.89|30
1613359550000|2021-02-15 03:25:50|664.04|660.04|665.7|661.7|665.92|661.92|664.04|660.04|31
1613359560000|2021-02-15 03:26:00|665.67|661.67|664.83|660.83|665.81|661.81|664.83|660.83|29
1613359570000|2021-02-15 03:26:10|664.8|660.8|664.69|660.69|665.11|661.11|663.76|659.76|40
1613359580000|2021-02-15 03:26:20|664.71|660.71|665.41|661.41|665.73|661.73|664.61|660.61|29
1613359590000|2021-02-15 03:26:30|665.4|661.4|665.5|661.5|665.68|661.68|665.29|661.29|28
1613359600000|2021-02-15 03:26:40|665.54|661.54|665.95|661.95|665.95|661.95|665.39|661.39|31
1613359610000|2021-02-15 03:26:50|665.94|661.94|665.44|661.44|665.96|661.96|665.44|661.44|22
1613359620000|2021-02-15 03:27:00|665.46|661.46|665.59|661.59|665.91|661.91|665.46|661.46|26
1613359630000|2021-02-15 03:27:10|665.62|661.62|665.92|661.92|665.95|661.95|665.62|661.62|22
1613359640000|2021-02-15 03:27:20|665.9|661.9|665.9|661.9|666.13|662.13|665.33|661.33|31
1613359650000|2021-02-15 03:27:30|665.72|661.72|665.73|661.73|665.79|661.79|665.68|661.68|17
1613359660000|2021-02-15 03:27:40|665.74|661.74|665.37|661.37|665.74|661.74|664.58|660.58|36
1613359670000|2021-02-15 03:27:50|665.51|661.51|665.75|661.75|665.81|661.81|665.51|661.51|30
1613359680000|2021-02-15 03:28:00|665.77|661.77|666.77|662.77|666.8|662.8|665.65|661.65|27
1613359690000|2021-02-15 03:28:10|666.14|662.14|665.09|661.09|666.17|662.17|665.09|661.09|32
1613359700000|2021-02-15 03:28:20|665.03|661.03|665.85|661.85|666.16|662.16|664.82|660.82|34
1613359710000|2021-02-15 03:28:30|665.72|661.72|665.78|661.78|665.95|661.95|665.69|661.69|26
1613359720000|2021-02-15 03:28:40|665.77|661.77|666.13|662.13|666.16|662.16|665.67|661.67|24
1613359730000|2021-02-15 03:28:50|666.14|662.14|665.95|661.95|666.52|662.52|665.77|661.77|28
1613359740000|2021-02-15 03:29:00|666.17|662.17|666.5|662.5|666.7|662.7|666.06|662.06|23
1613359750000|2021-02-15 03:29:10|666.67|662.67|666.85|662.85|666.89|662.89|665.95|661.95|24
1613359760000|2021-02-15 03:29:20|666.89|662.89|667.76|663.76|667.77|663.77|666.89|662.89|20
1613359770000|2021-02-15 03:29:30|667.78|663.78|667.75|663.75|667.83|663.83|667.47|663.47|31
1613359780000|2021-02-15 03:29:40|667.74|663.74|667.98|663.98|668.19|664.19|667.74|663.74|21
1613359790000|2021-02-15 03:29:50|668.01|664.01|668.16|664.16|668.3|664.3|667.92|663.92|21
1613359800000|2021-02-15 03:30:00|668.15|664.15|666.92|662.92|668.15|664.15|666.66|662.66|35
1613359810000|2021-02-15 03:30:10|666.74|662.74|667.63|663.63|667.91|663.91|666.69|662.69|31
1613359820000|2021-02-15 03:30:20|667.73|663.73|667.63|663.63|667.98|663.98|667.56|663.56|19
1613359830000|2021-02-15 03:30:30|667.69|663.69|667.32|663.32|667.71|663.71|667.22|663.22|28
1613359840000|2021-02-15 03:30:40|667.35|663.35|667.79|663.79|667.79|663.79|667.32|663.32|31
1613359850000|2021-02-15 03:30:50|667.77|663.77|667.9|663.9|668.36|664.36|667.77|663.77|25
1613359860000|2021-02-15 03:31:00|667.93|663.93|667.7|663.7|667.93|663.93|667.7|663.7|25
1613359870000|2021-02-15 03:31:10|667.63|663.63|668.2|664.2|668.2|664.2|667.49|663.49|28
1613359880000|2021-02-15 03:31:20|668.17|664.17|669.62|665.62|669.66|665.66|668.17|664.17|27
1613359890000|2021-02-15 03:31:30|669.32|665.32|670.08|666.08|670.21|666.21|669.23|665.23|24
1613359900000|2021-02-15 03:31:40|669.78|665.78|670.04|666.04|670.41|666.41|669.45|665.45|33
1613359910000|2021-02-15 03:31:50|670.03|666.03|670.32|666.32|670.32|666.32|669.82|665.82|20
1613359920000|2021-02-15 03:32:00|670.33|666.33|670.6|666.6|670.65|666.65|670.33|666.33|17
1613359930000|2021-02-15 03:32:10|670.5|666.5|669.8|665.8|670.54|666.54|669.8|665.8|28
1613359940000|2021-02-15 03:32:20|669.81|665.81|669.6|665.6|669.81|665.81|668.87|664.87|39
1613359950000|2021-02-15 03:32:30|669.5|665.5|669.92|665.92|670.17|666.17|669.38|665.38|32
1613359960000|2021-02-15 03:32:40|669.94|665.94|669.77|665.77|670.05|666.05|669.41|665.41|29
1613359970000|2021-02-15 03:32:50|669.75|665.75|668.5|664.5|669.79|665.79|668.5|664.5|35
1613359980000|2021-02-15 03:33:00|668.48|664.48|669.13|665.13|669.75|665.75|668.47|664.47|36
1613359990000|2021-02-15 03:33:10|669.14|665.14|669.17|665.17|669.44|665.44|668.94|664.94|27
1613360000000|2021-02-15 03:33:20|669.12|665.12|669.87|665.87|669.87|665.87|669.08|665.08|25
1613360010000|2021-02-15 03:33:30|669.86|665.86|669.55|665.55|670.11|666.11|669.41|665.41|27
1613360020000|2021-02-15 03:33:40|669.35|665.35|668.87|664.87|669.35|665.35|668.87|664.87|15
1613360030000|2021-02-15 03:33:50|668.88|664.88|669.12|665.12|669.28|665.28|668.88|664.88|21
1613360040000|2021-02-15 03:34:00|669.09|665.09|668.73|664.73|669.09|665.09|668.65|664.65|25
1613360050000|2021-02-15 03:34:10|668.72|664.72|669.92|665.92|670.25|666.25|668.63|664.63|36
1613360060000|2021-02-15 03:34:20|669.94|665.94|669.7|665.7|670.05|666.05|669|665|28
1613360070000|2021-02-15 03:34:30|669.48|665.48|669.48|665.48|669.68|665.68|669.41|665.41|24
1613360080000|2021-02-15 03:34:40|669.47|665.47|669.48|665.48|669.57|665.57|669.47|665.47|20
1613360090000|2021-02-15 03:34:50|669.49|665.49|668.97|664.97|669.49|665.49|668.91|664.91|27
1613360100000|2021-02-15 03:35:00|669.08|665.08|669.18|665.18|669.23|665.23|669|665|21
1613360110000|2021-02-15 03:35:10|669.17|665.17|669.06|665.06|669.17|665.17|668.99|664.99|19
1613360120000|2021-02-15 03:35:20|668.98|664.98|668.93|664.93|669.02|665.02|668.53|664.53|18
1613360130000|2021-02-15 03:35:30|668.92|664.92|667.49|663.49|668.92|664.92|667.44|663.44|25
1613360140000|2021-02-15 03:35:40|667.51|663.51|667.83|663.83|668.05|664.05|667.51|663.51|37
1613360150000|2021-02-15 03:35:50|667.58|663.58|666.39|662.39|667.74|663.74|666.39|662.39|28
1613360160000|2021-02-15 03:36:00|666.41|662.41|666.1|662.1|666.62|662.62|666.1|662.1|34
1613360170000|2021-02-15 03:36:10|666.08|662.08|664.1|660.1|666.08|662.08|664.1|660.1|36
1613360180000|2021-02-15 03:36:20|664.2|660.2|665.53|661.53|665.65|661.65|664.2|660.2|34
1613360190000|2021-02-15 03:36:30|665.46|661.46|665|661|665.51|661.51|664.8|660.8|35
1613360200000|2021-02-15 03:36:40|665.12|661.12|665.36|661.36|665.54|661.54|664.95|660.95|35
1613360210000|2021-02-15 03:36:50|665.41|661.41|665.36|661.36|665.41|661.41|664.83|660.83|28
1613360220000|2021-02-15 03:37:00|665.37|661.37|665.58|661.58|665.92|661.92|665.3|661.3|35
1613360230000|2021-02-15 03:37:10|665.61|661.61|664.74|660.74|665.61|661.61|664.74|660.74|27
1613360240000|2021-02-15 03:37:20|664.73|660.73|665.35|661.35|665.57|661.57|664.48|660.48|30
1613360250000|2021-02-15 03:37:30|665.34|661.34|665.33|661.33|665.54|661.54|664.69|660.69|28
1613360260000|2021-02-15 03:37:40|665.29|661.29|663.51|659.51|665.29|661.29|663.37|659.37|31
1613360270000|2021-02-15 03:37:50|663.65|659.65|663.59|659.59|664.14|660.14|663.59|659.59|31
1613360280000|2021-02-15 03:38:00|663.53|659.53|661.91|657.91|663.53|659.53|661.9|657.9|33
1613360290000|2021-02-15 03:38:10|660.38|656.38|660.29|656.29|660.79|656.79|659.47|655.47|37
1613360300000|2021-02-15 03:38:20|660.35|656.35|658.54|654.54|661.85|657.85|658.54|654.54|38
1613360310000|2021-02-15 03:38:30|658.46|654.46|658.33|654.33|659.45|655.45|657.55|653.55|35
1613360320000|2021-02-15 03:38:40|658.17|654.17|658.77|654.77|659.91|655.91|658.1|654.1|38
1613360330000|2021-02-15 03:38:50|658.78|654.78|657.65|653.65|658.79|654.79|657.65|653.65|30
1613360340000|2021-02-15 03:39:00|657.68|653.68|659.73|655.73|660.39|656.39|657.62|653.62|37
1613360350000|2021-02-15 03:39:10|659.53|655.53|659.81|655.81|660.64|656.64|659.53|655.53|38
1613360360000|2021-02-15 03:39:20|659.93|655.93|660|656|660.24|656.24|659.77|655.77|35
1613360370000|2021-02-15 03:39:30|660.14|656.14|660.84|656.84|660.84|656.84|659.75|655.75|36
1613360380000|2021-02-15 03:39:40|660.63|656.63|659.32|655.32|660.94|656.94|659.25|655.25|35
1613360390000|2021-02-15 03:39:50|659.33|655.33|659.27|655.27|659.86|655.86|659.26|655.26|33
1613360400000|2021-02-15 03:40:00|659.28|655.28|659.62|655.62|660.2|656.2|659.28|655.28|30
1613360410000|2021-02-15 03:40:10|659.54|655.54|658.31|654.31|659.54|655.54|657.81|653.81|37
1613360420000|2021-02-15 03:40:20|658.44|654.44|659.24|655.24|659.5|655.5|658.44|654.44|29
1613360430000|2021-02-15 03:40:30|659.21|655.21|658.11|654.11|659.26|655.26|657.92|653.92|33
1613360440000|2021-02-15 03:40:40|658.14|654.14|659.87|655.87|659.87|655.87|658.14|654.14|33
1613360450000|2021-02-15 03:40:50|659.95|655.95|660.05|656.05|660.63|656.63|659.95|655.95|32
1613360460000|2021-02-15 03:41:00|660.07|656.07|663.76|659.76|663.76|659.76|659.75|655.75|36
1613360470000|2021-02-15 03:41:10|663.79|659.79|663.25|659.25|665.13|661.13|662.9|658.9|36
1613360480000|2021-02-15 03:41:20|663.23|659.23|664.29|660.29|664.96|660.96|663.23|659.23|29
1613360490000|2021-02-15 03:41:30|664.26|660.26|663.73|659.73|664.49|660.49|663.17|659.17|33
1613360500000|2021-02-15 03:41:40|663.72|659.72|662.98|658.98|663.72|659.72|662.63|658.63|32
1613360510000|2021-02-15 03:41:50|663.04|659.04|662.59|658.59|663.16|659.16|661.38|657.38|32
1613360520000|2021-02-15 03:42:00|662.36|658.36|661.58|657.58|662.36|658.36|660.87|656.87|35
1613360530000|2021-02-15 03:42:10|661.24|657.24|661.41|657.41|662.71|658.71|661.22|657.22|35
1613360540000|2021-02-15 03:42:20|661.43|657.43|662.5|658.5|663.07|659.07|661.36|657.36|35
1613360550000|2021-02-15 03:42:30|662.26|658.26|662.08|658.08|662.26|658.26|661.23|657.23|38
1613360560000|2021-02-15 03:42:40|662.26|658.26|663.15|659.15|663.21|659.21|662.26|658.26|35
1613360570000|2021-02-15 03:42:50|663.29|659.29|661.98|657.98|664.19|660.19|661.89|657.89|34
1613360580000|2021-02-15 03:43:00|662.1|658.1|662.33|658.33|663.15|659.15|662.1|658.1|35
1613360590000|2021-02-15 03:43:10|662.55|658.55|663.11|659.11|663.11|659.11|662.08|658.08|30
1613360600000|2021-02-15 03:43:20|663.5|659.5|663.3|659.3|664.14|660.14|663.21|659.21|32
1613360610000|2021-02-15 03:43:30|663.28|659.28|659.85|655.85|663.32|659.32|659.14|655.14|37
1613360620000|2021-02-15 03:43:40|660.16|656.16|660.03|656.03|661.54|657.54|660.01|656.01|39
1613360630000|2021-02-15 03:43:50|660.05|656.05|659.98|655.98|660.62|656.62|659.61|655.61|29
1613360640000|2021-02-15 03:44:00|660.39|656.39|659.15|655.15|660.41|656.41|659.14|655.14|26
1613360650000|2021-02-15 03:44:10|659.14|655.14|659.18|655.18|659.21|655.21|658.26|654.26|31
1613360660000|2021-02-15 03:44:20|659.44|655.44|658.12|654.12|659.44|655.44|658.07|654.07|29
1613360670000|2021-02-15 03:44:30|658.18|654.18|658.58|654.58|659.12|655.12|657.99|653.99|32
1613360680000|2021-02-15 03:44:40|658.33|654.33|657.41|653.41|658.36|654.36|657.04|653.04|28
1613360690000|2021-02-15 03:44:50|657.79|653.79|656.65|652.65|657.79|653.79|656.65|652.65|35
1613360700000|2021-02-15 03:45:00|656.61|652.61|659.13|655.13|659.13|655.13|656.48|652.48|37
1613360710000|2021-02-15 03:45:10|659.22|655.22|661.81|657.81|661.85|657.85|659.22|655.22|33
1613360720000|2021-02-15 03:45:20|661.86|657.86|660.4|656.4|661.96|657.96|660.39|656.39|33
1613360730000|2021-02-15 03:45:30|660.45|656.45|662.03|658.03|662.05|658.05|660.26|656.26|30
1613360740000|2021-02-15 03:45:40|662.04|658.04|660.91|656.91|662.36|658.36|660.91|656.91|34
1613360750000|2021-02-15 03:45:50|660.81|656.81|662.97|658.97|663.45|659.45|660.81|656.81|36
1613360760000|2021-02-15 03:46:00|662.93|658.93|662.54|658.54|662.93|658.93|662.54|658.54|25
1613360770000|2021-02-15 03:46:10|662.56|658.56|661.22|657.22|662.56|658.56|661.17|657.17|35
1613360780000|2021-02-15 03:46:20|661.23|657.23|661.56|657.56|661.88|657.88|660.76|656.76|34
1613360790000|2021-02-15 03:46:30|661.63|657.63|661.62|657.62|662.84|658.84|661.51|657.51|35
1613360800000|2021-02-15 03:46:40|661.73|657.73|661.02|657.02|662.21|658.21|660.61|656.61|36
1613360810000|2021-02-15 03:46:50|661.37|657.37|660.77|656.77|661.41|657.41|660.43|656.43|36
1613360820000|2021-02-15 03:47:00|660.8|656.8|661.4|657.4|661.87|657.87|660.8|656.8|26
1613360830000|2021-02-15 03:47:10|661.32|657.32|662.44|658.44|662.54|658.54|661.23|657.23|32
1613360840000|2021-02-15 03:47:20|662.3|658.3|662.32|658.32|662.32|658.32|661.88|657.88|32
1613360850000|2021-02-15 03:47:30|662.36|658.36|662.02|658.02|662.4|658.4|661.73|657.73|28
1613360860000|2021-02-15 03:47:40|662.25|658.25|661.92|657.92|662.37|658.37|661.47|657.47|33
1613360870000|2021-02-15 03:47:50|661.93|657.93|662.71|658.71|662.71|658.71|661.89|657.89|28
1613360880000|2021-02-15 03:48:00|662.69|658.69|664.2|660.2|664.2|660.2|662.69|658.69|37
1613360890000|2021-02-15 03:48:10|664.16|660.16|663.95|659.95|664.88|660.88|663.85|659.85|34
1613360900000|2021-02-15 03:48:20|664.14|660.14|663.3|659.3|664.49|660.49|663.27|659.27|32
1613360910000|2021-02-15 03:48:30|663.32|659.32|663.24|659.24|663.69|659.69|663.19|659.19|34
1613360920000|2021-02-15 03:48:40|663.34|659.34|662.62|658.62|663.34|659.34|662.53|658.53|32
1613360930000|2021-02-15 03:48:50|662.82|658.82|661.74|657.74|663.37|659.37|661.72|657.72|32
1613360940000|2021-02-15 03:49:00|661.52|657.52|661.89|657.89|662.24|658.24|661.52|657.52|34
1613360950000|2021-02-15 03:49:10|661.97|657.97|662.26|658.26|663|659|661.97|657.97|36
1613360960000|2021-02-15 03:49:20|662.27|658.27|662.26|658.26|662.68|658.68|662.23|658.23|24
1613360970000|2021-02-15 03:49:30|662.23|658.23|661.89|657.89|662.36|658.36|661.7|657.7|35
1613360980000|2021-02-15 03:49:40|661.85|657.85|661.88|657.88|662.06|658.06|661.5|657.5|33
1613360990000|2021-02-15 03:49:50|661.95|657.95|661.45|657.45|661.99|657.99|661.05|657.05|32
1613361000000|2021-02-15 03:50:00|661.44|657.44|661.26|657.26|661.67|657.67|661.16|657.16|25
1613361010000|2021-02-15 03:50:10|661.25|657.25|661.59|657.59|661.79|657.79|661.24|657.24|24
1613361020000|2021-02-15 03:50:20|661.6|657.6|661.86|657.86|662.11|658.11|661.59|657.59|23
1613361030000|2021-02-15 03:50:30|661.81|657.81|661.44|657.44|661.84|657.84|661.21|657.21|26
1613361040000|2021-02-15 03:50:40|661.54|657.54|662|658|662.17|658.17|661.54|657.54|26
1613361050000|2021-02-15 03:50:50|662.16|658.16|663.52|659.52|663.54|659.54|662.06|658.06|31
1613361060000|2021-02-15 03:51:00|663.48|659.48|663.23|659.23|664.04|660.04|663.19|659.19|32
1613361070000|2021-02-15 03:51:10|663.15|659.15|663.4|659.4|663.44|659.44|662.97|658.97|31
1613361080000|2021-02-15 03:51:20|663.36|659.36|662.12|658.12|663.38|659.38|661.7|657.7|33
1613361090000|2021-02-15 03:51:30|662.13|658.13|662.74|658.74|662.92|658.92|662.13|658.13|32
1613361100000|2021-02-15 03:51:40|662.75|658.75|662.42|658.42|663.15|659.15|662.42|658.42|28
1613361110000|2021-02-15 03:51:50|662.43|658.43|662.96|658.96|663|659|662.41|658.41|26
1613361120000|2021-02-15 03:52:00|663.18|659.18|663.96|659.96|663.98|659.98|662.55|658.55|35
1613361130000|2021-02-15 03:52:10|664.02|660.02|664.51|660.51|664.51|660.51|663.74|659.74|28
1613361140000|2021-02-15 03:52:20|664.59|660.59|664.76|660.76|664.9|660.9|664.57|660.57|26
1613361150000|2021-02-15 03:52:30|664.74|660.74|665.05|661.05|665.05|661.05|664.59|660.59|24
1613361160000|2021-02-15 03:52:40|665.06|661.06|664.32|660.32|665.44|661.44|664.19|660.19|33
1613361170000|2021-02-15 03:52:50|664.33|660.33|664.29|660.29|664.5|660.5|664.17|660.17|32
1613361180000|2021-02-15 03:53:00|664.24|660.24|663.41|659.41|664.43|660.43|663.4|659.4|38
1613361190000|2021-02-15 03:53:10|663.43|659.43|663.13|659.13|663.99|659.99|663.12|659.12|29
1613361200000|2021-02-15 03:53:20|663.12|659.12|662.67|658.67|663.12|659.12|662.47|658.47|29
1613361210000|2021-02-15 03:53:30|662.65|658.65|663.21|659.21|663.23|659.23|662.53|658.53|33
1613361220000|2021-02-15 03:53:40|663.17|659.17|663.52|659.52|663.64|659.64|663.11|659.11|26
1613361230000|2021-02-15 03:53:50|663.53|659.53|664|660|664.46|660.46|663.53|659.53|25
1613361240000|2021-02-15 03:54:00|664.07|660.07|663.68|659.68|664.13|660.13|663.11|659.11|35
1613361250000|2021-02-15 03:54:10|663.56|659.56|663.87|659.87|664.36|660.36|663.56|659.56|31
1613361260000|2021-02-15 03:54:20|663.88|659.88|664.72|660.72|665.06|661.06|663.88|659.88|27
1613361270000|2021-02-15 03:54:30|664.76|660.76|664.62|660.62|665.02|661.02|664.48|660.48|34
1613361280000|2021-02-15 03:54:40|664.49|660.49|665.03|661.03|665.07|661.07|664.49|660.49|32
1613361290000|2021-02-15 03:54:50|665.07|661.07|665.03|661.03|665.16|661.16|665.03|661.03|19
1613361300000|2021-02-15 03:55:00|665|661|664.93|660.93|665|661|664.79|660.79|20
1613361310000|2021-02-15 03:55:10|664.79|660.79|664.89|660.89|664.96|660.96|664.78|660.78|18
1613361320000|2021-02-15 03:55:20|664.87|660.87|665.26|661.26|665.53|661.53|664.87|660.87|27
1613361330000|2021-02-15 03:55:30|665.5|661.5|664.59|660.59|665.5|661.5|664.58|660.58|26
1613361340000|2021-02-15 03:55:40|664.63|660.63|663.91|659.91|664.99|660.99|663.91|659.91|27
1613361350000|2021-02-15 03:55:50|663.92|659.92|664.02|660.02|664.32|660.32|663.85|659.85|33
1613361360000|2021-02-15 03:56:00|664.43|660.43|664.56|660.56|665.14|661.14|664.33|660.33|35
1613361370000|2021-02-15 03:56:10|664.58|660.58|664.61|660.61|665|661|664.58|660.58|27
1613361380000|2021-02-15 03:56:20|664.62|660.62|664.86|660.86|665.23|661.23|664.62|660.62|31
1613361390000|2021-02-15 03:56:30|664.85|660.85|664.35|660.35|664.85|660.85|664.34|660.34|29
1613361400000|2021-02-15 03:56:40|664.36|660.36|664.33|660.33|664.4|660.4|664.06|660.06|30
1613361410000|2021-02-15 03:56:50|664.34|660.34|664.56|660.56|664.61|660.61|664.33|660.33|23
1613361420000|2021-02-15 03:57:00|664.57|660.57|664.96|660.96|665.17|661.17|664.56|660.56|25
1613361430000|2021-02-15 03:57:10|664.99|660.99|665.12|661.12|665.18|661.18|664.99|660.99|17
1613361440000|2021-02-15 03:57:20|665.13|661.13|665.85|661.85|665.93|661.93|665.13|661.13|31
1613361450000|2021-02-15 03:57:30|665.86|661.86|666.23|662.23|666.5|662.5|665.64|661.64|29
1613361460000|2021-02-15 03:57:40|666.63|662.63|666.7|662.7|667.48|663.48|666.2|662.2|30
1613361470000|2021-02-15 03:57:50|666.71|662.71|667.51|663.51|667.51|663.51|666.71|662.71|31
1613361480000|2021-02-15 03:58:00|667.52|663.52|667.2|663.2|667.8|663.8|667.1|663.1|31
1613361490000|2021-02-15 03:58:10|667.21|663.21|668.26|664.26|668.57|664.57|667.21|663.21|30
1613361500000|2021-02-15 03:58:20|668.16|664.16|667.53|663.53|668.62|664.62|667.35|663.35|36
1613361510000|2021-02-15 03:58:30|667.82|663.82|668.54|664.54|668.58|664.58|667.58|663.58|31
1613361520000|2021-02-15 03:58:40|668.53|664.53|668.52|664.52|668.62|664.62|668.34|664.34|29
1613361530000|2021-02-15 03:58:50|668.53|664.53|668.74|664.74|668.95|664.95|668.53|664.53|19
1613361540000|2021-02-15 03:59:00|668.8|664.8|668.9|664.9|668.98|664.98|668.7|664.7|20
1613361550000|2021-02-15 03:59:10|668.84|664.84|667.49|663.49|668.92|664.92|667.49|663.49|34
1613361560000|2021-02-15 03:59:20|667.32|663.32|667.14|663.14|667.7|663.7|667.14|663.14|29
1613361570000|2021-02-15 03:59:30|667.15|663.15|667.4|663.4|667.57|663.57|667.15|663.15|27
1613361580000|2021-02-15 03:59:40|667.42|663.42|667.37|663.37|668.3|664.3|667.34|663.34|24
1613361590000|2021-02-15 03:59:50|667.38|663.38|667.67|663.67|667.85|663.85|667.38|663.38|25
1613361600000|2021-02-15 04:00:00|667.68|663.68|666.57|662.57|667.68|663.68|666.57|662.57|31
1613361610000|2021-02-15 04:00:10|666.58|662.58|665.26|661.26|666.78|662.78|665.26|661.26|35
1613361620000|2021-02-15 04:00:20|665.31|661.31|666.02|662.02|666.12|662.12|665.3|661.3|32
1613361630000|2021-02-15 04:00:30|666.03|662.03|665.98|661.98|666.52|662.52|665.86|661.86|34
1613361640000|2021-02-15 04:00:40|665.88|661.88|666.41|662.41|666.41|662.41|665.35|661.35|36
1613361650000|2021-02-15 04:00:50|666.42|662.42|666.76|662.76|667.68|663.68|666.42|662.42|37
1613361660000|2021-02-15 04:01:00|666.78|662.78|663.64|659.64|666.83|662.83|663.64|659.64|38
1613361670000|2021-02-15 04:01:10|663.66|659.66|663.07|659.07|663.95|659.95|663.01|659.01|33
1613361680000|2021-02-15 04:01:20|663.09|659.09|662.66|658.66|663.33|659.33|662.66|658.66|27
1613361690000|2021-02-15 04:01:30|662.69|658.69|661.99|657.99|662.86|658.86|661.99|657.99|26
1613361700000|2021-02-15 04:01:40|662.2|658.2|662.18|658.18|662.76|658.76|662.13|658.13|36
1613361710000|2021-02-15 04:01:50|662.23|658.23|660.79|656.79|662.39|658.39|660.79|656.79|36
1613361720000|2021-02-15 04:02:00|660.87|656.87|661.41|657.41|661.41|657.41|660.08|656.08|39
1613361730000|2021-02-15 04:02:10|661.3|657.3|660.71|656.71|661.35|657.35|660.35|656.35|29
1613361740000|2021-02-15 04:02:20|660.58|656.58|660.92|656.92|661.21|657.21|660.58|656.58|29
1613361750000|2021-02-15 04:02:30|660.87|656.87|659.84|655.84|660.87|656.87|659.84|655.84|31
1613361760000|2021-02-15 04:02:40|659.82|655.82|660.19|656.19|660.49|656.49|659.17|655.17|36
1613361770000|2021-02-15 04:02:50|660.21|656.21|659.93|655.93|660.21|656.21|659.47|655.47|34
1613361780000|2021-02-15 04:03:00|659.96|655.96|659.8|655.8|660.55|656.55|659.73|655.73|35
1613361790000|2021-02-15 04:03:10|659.79|655.79|660.24|656.24|660.65|656.65|659.79|655.79|32
1613361800000|2021-02-15 04:03:20|660.21|656.21|660.49|656.49|660.51|656.51|659.48|655.48|32
1613361810000|2021-02-15 04:03:30|660.23|656.23|659.87|655.87|660.3|656.3|659.49|655.49|33
1613361820000|2021-02-15 04:03:40|659.89|655.89|659.23|655.23|659.99|655.99|659.23|655.23|23
1613361830000|2021-02-15 04:03:50|659.26|655.26|658.01|654.01|659.26|655.26|658.01|654.01|33
1613361840000|2021-02-15 04:04:00|658.2|654.2|658.46|654.46|658.96|654.96|657.77|653.77|36
1613361850000|2021-02-15 04:04:10|658.52|654.52|658.25|654.25|658.68|654.68|657.9|653.9|36
1613361860000|2021-02-15 04:04:20|658.24|654.24|657.65|653.65|658.25|654.25|657.15|653.15|33
1613361870000|2021-02-15 04:04:30|657.72|653.72|658.04|654.04|658.04|654.04|657.45|653.45|31
1613361880000|2021-02-15 04:04:40|658.06|654.06|658.14|654.14|658.95|654.95|658.06|654.06|32
1613361890000|2021-02-15 04:04:50|658.09|654.09|659.02|655.02|659.07|655.07|658|654|37
1613361900000|2021-02-15 04:05:00|659.01|655.01|658.16|654.16|659.29|655.29|658.16|654.16|35
1613361910000|2021-02-15 04:05:10|658.04|654.04|657.77|653.77|658.64|654.64|657.6|653.6|33
1613361920000|2021-02-15 04:05:20|657.76|653.76|656.71|652.71|657.78|653.78|656.51|652.51|31
1613361930000|2021-02-15 04:05:30|656.67|652.67|657.18|653.18|658.3|654.3|656.67|652.67|36
1613361940000|2021-02-15 04:05:40|657.16|653.16|657.85|653.85|658.28|654.28|657.15|653.15|37
1613361950000|2021-02-15 04:05:50|658.4|654.4|658.45|654.45|658.45|654.45|657.59|653.59|29
1613361960000|2021-02-15 04:06:00|658.47|654.47|659.65|655.65|659.65|655.65|658.28|654.28|25
1613361970000|2021-02-15 04:06:10|659.66|655.66|660.47|656.47|661.34|657.34|659.66|655.66|31
1613361980000|2021-02-15 04:06:20|660.19|656.19|658.23|654.23|660.2|656.2|658.1|654.1|38
1613361990000|2021-02-15 04:06:30|658.02|654.02|656.98|652.98|658.2|654.2|656.92|652.92|35
1613362000000|2021-02-15 04:06:40|657.22|653.22|657.58|653.58|657.58|653.58|656.81|652.81|36
1613362010000|2021-02-15 04:06:50|657.54|653.54|655.43|651.43|657.54|653.54|655.39|651.39|38
1613362020000|2021-02-15 04:07:00|655.42|651.42|655.72|651.72|655.8|651.8|655.26|651.26|31
1613362030000|2021-02-15 04:07:10|655.85|651.85|656.76|652.76|656.8|652.8|655.85|651.85|30
1613362040000|2021-02-15 04:07:20|656.83|652.83|658|654|658.47|654.47|656.23|652.23|36
1613362050000|2021-02-15 04:07:30|657.75|653.75|658.8|654.8|659.74|655.74|657.75|653.75|36
1613362060000|2021-02-15 04:07:40|658.36|654.36|657.48|653.48|659.07|655.07|657.48|653.48|37
1613362070000|2021-02-15 04:07:50|657.49|653.49|657.81|653.81|658.74|654.74|657.49|653.49|40
1613362080000|2021-02-15 04:08:00|657.87|653.87|658.34|654.34|658.34|654.34|657.47|653.47|37
1613362090000|2021-02-15 04:08:10|658.31|654.31|658.22|654.22|658.37|654.37|657.46|653.46|30
1613362100000|2021-02-15 04:08:20|658.24|654.24|657.85|653.85|658.24|654.24|657.26|653.26|35
1613362110000|2021-02-15 04:08:30|657.8|653.8|658.12|654.12|658.12|654.12|656.25|652.25|35
1613362120000|2021-02-15 04:08:40|657.99|653.99|658.12|654.12|658.22|654.22|657.66|653.66|36
1613362130000|2021-02-15 04:08:50|658.11|654.11|657.27|653.27|658.11|654.11|657.15|653.15|35
1613362140000|2021-02-15 04:09:00|657.26|653.26|656.89|652.89|657.7|653.7|656.8|652.8|34
1613362150000|2021-02-15 04:09:10|656.11|652.11|655.95|651.95|656.48|652.48|655.95|651.95|28
1613362160000|2021-02-15 04:09:20|655.88|651.88|655.22|651.22|655.88|651.88|655.14|651.14|29
1613362170000|2021-02-15 04:09:30|655.21|651.21|654.72|650.72|655.34|651.34|654.36|650.36|31
1613362180000|2021-02-15 04:09:40|655.04|651.04|654.67|650.67|655.44|651.44|654.65|650.65|36
1613362190000|2021-02-15 04:09:50|654.51|650.51|655.29|651.29|655.29|651.29|654.4|650.4|36
1613362200000|2021-02-15 04:10:00|655.41|651.41|654.12|650.12|655.45|651.45|654.12|650.12|35
1613362210000|2021-02-15 04:10:10|654.29|650.29|652.87|648.87|654.29|650.29|652.87|648.87|32
1613362220000|2021-02-15 04:10:20|652.8|648.8|652.97|648.97|653.7|649.7|652.54|648.54|34
1613362230000|2021-02-15 04:10:30|652.96|648.96|651.88|647.88|652.96|648.96|651.86|647.86|35
1613362240000|2021-02-15 04:10:40|651.83|647.83|650.41|646.41|651.97|647.97|650.41|646.41|33
1613362250000|2021-02-15 04:10:50|650.58|646.58|646.96|642.96|650.58|646.58|646.96|642.96|37
1613362260000|2021-02-15 04:11:00|646.89|642.89|647.91|643.91|648.21|644.21|646.89|642.89|27
1613362270000|2021-02-15 04:11:10|647.9|643.9|649.55|645.55|649.76|645.76|647.88|643.88|33
1613362280000|2021-02-15 04:11:20|649.4|645.4|649.48|645.48|649.55|645.55|649.18|645.18|29
1613362290000|2021-02-15 04:11:30|649.43|645.43|649.44|645.44|650.24|646.24|649.35|645.35|20
1613362300000|2021-02-15 04:11:40|649.43|645.43|650.02|646.02|650.84|646.84|649.1|645.1|31
1613362310000|2021-02-15 04:11:50|650.06|646.06|651.93|647.93|652.06|648.06|650.06|646.06|32
1613362320000|2021-02-15 04:12:00|651.73|647.73|649.51|645.51|651.73|647.73|649.51|645.51|36
1613362330000|2021-02-15 04:12:10|649.45|645.45|649.12|645.12|649.63|645.63|648.88|644.88|33
1613362340000|2021-02-15 04:12:20|649.08|645.08|648.21|644.21|649.16|645.16|647.96|643.96|32
1613362350000|2021-02-15 04:12:30|648.06|644.06|646.82|642.82|648.18|644.18|646.47|642.47|33
1613362360000|2021-02-15 04:12:40|648.2|644.2|646.28|642.28|648.2|644.2|646.24|642.24|32
1613362370000|2021-02-15 04:12:50|646.4|642.4|645.71|641.71|646.94|642.94|645.71|641.71|34
1613362380000|2021-02-15 04:13:00|645.74|641.74|644.8|640.8|646.04|642.04|644.6|640.6|38
1613362390000|2021-02-15 04:13:10|644.82|640.82|645.04|641.04|645.52|641.52|644.67|640.67|32
1613362400000|2021-02-15 04:13:20|644.94|640.94|645.37|641.37|645.58|641.58|644.94|640.94|35
1613362410000|2021-02-15 04:13:30|645.38|641.38|644.73|640.73|645.61|641.61|644.63|640.63|28
1613362420000|2021-02-15 04:13:40|644.74|640.74|643.32|639.32|644.74|640.74|643.28|639.28|36
1613362430000|2021-02-15 04:13:50|643.31|639.31|644.71|640.71|644.75|640.75|643.29|639.29|31
1613362440000|2021-02-15 04:14:00|644.68|640.68|643.52|639.52|644.69|640.69|643.52|639.52|32
1613362450000|2021-02-15 04:14:10|643.54|639.54|643.17|639.17|643.54|639.54|642.54|638.54|39
1613362460000|2021-02-15 04:14:20|643.16|639.16|643.17|639.17|643.87|639.87|643.09|639.09|37
1613362470000|2021-02-15 04:14:30|643.19|639.19|641.27|637.27|643.23|639.23|641.24|637.24|29
1613362480000|2021-02-15 04:14:40|641.74|637.74|643.24|639.24|643.44|639.44|641.43|637.43|36
1613362490000|2021-02-15 04:14:50|643.57|639.57|642.87|638.87|643.57|639.57|642.85|638.85|26
1613362500000|2021-02-15 04:15:00|642.76|638.76|643.45|639.45|643.45|639.45|642.31|638.31|34
1613362510000|2021-02-15 04:15:10|643.51|639.51|648.4|644.4|648.4|644.4|643.51|639.51|32
1613362520000|2021-02-15 04:15:20|648.44|644.44|648.05|644.05|648.53|644.53|646.96|642.96|37
1613362530000|2021-02-15 04:15:30|647.84|643.84|651.07|647.07|651.07|647.07|647.84|643.84|36
1613362540000|2021-02-15 04:15:40|651.08|647.08|650.49|646.49|651.08|647.08|649.79|645.79|35
1613362550000|2021-02-15 04:15:50|650.41|646.41|651.05|647.05|651.08|647.08|650.15|646.15|34
1613362560000|2021-02-15 04:16:00|651.07|647.07|649.56|645.56|651.27|647.27|649.56|645.56|35
1613362570000|2021-02-15 04:16:10|649.54|645.54|650.94|646.94|650.94|646.94|649.51|645.51|35
1613362580000|2021-02-15 04:16:20|650.95|646.95|649.37|645.37|650.95|646.95|649.19|645.19|38
1613362590000|2021-02-15 04:16:30|649.36|645.36|650.59|646.59|651.04|647.04|649.22|645.22|36
1613362600000|2021-02-15 04:16:40|650.6|646.6|651.26|647.26|651.26|647.26|650.56|646.56|29
1613362610000|2021-02-15 04:16:50|651.27|647.27|652.72|648.72|653.22|649.22|651.27|647.27|38
1613362620000|2021-02-15 04:17:00|652.69|648.69|652.19|648.19|652.81|648.81|652.1|648.1|37
1613362630000|2021-02-15 04:17:10|652.09|648.09|651.44|647.44|652.2|648.2|651.44|647.44|32
1613362640000|2021-02-15 04:17:20|651.42|647.42|651.8|647.8|651.95|647.95|650.82|646.82|36
1613362650000|2021-02-15 04:17:30|651.71|647.71|652.34|648.34|652.5|648.5|651.71|647.71|30
1613362660000|2021-02-15 04:17:40|652.32|648.32|652.64|648.64|652.66|648.66|651.92|647.92|30
1613362670000|2021-02-15 04:17:50|652.63|648.63|652.07|648.07|652.64|648.64|651.69|647.69|34
1613362680000|2021-02-15 04:18:00|652.1|648.1|652.42|648.42|652.86|648.86|651.91|647.91|36
1613362690000|2021-02-15 04:18:10|652.58|648.58|652.34|648.34|652.69|648.69|652.32|648.32|30
1613362700000|2021-02-15 04:18:20|652.44|648.44|652.96|648.96|653.86|649.86|652.44|648.44|33
1613362710000|2021-02-15 04:18:30|652.9|648.9|652.73|648.73|652.96|648.96|652.55|648.55|29
1613362720000|2021-02-15 04:18:40|652.74|648.74|652.71|648.71|652.91|648.91|652.7|648.7|33
1613362730000|2021-02-15 04:18:50|652.72|648.72|653.24|649.24|653.24|649.24|652.72|648.72|33
1613362740000|2021-02-15 04:19:00|653.27|649.27|652.76|648.76|653.32|649.32|652.75|648.75|25
1613362750000|2021-02-15 04:19:10|652.82|648.82|652.69|648.69|653.45|649.45|652.45|648.45|33
1613362760000|2021-02-15 04:19:20|652.71|648.71|652.01|648.01|653.1|649.1|651.92|647.92|32
1613362770000|2021-02-15 04:19:30|652.1|648.1|652.32|648.32|652.62|648.62|652.1|648.1|32
1613362780000|2021-02-15 04:19:40|652.28|648.28|652.31|648.31|652.56|648.56|651.77|647.77|34
1613362790000|2021-02-15 04:19:50|652.3|648.3|653.35|649.35|653.57|649.57|652.3|648.3|33
1613362800000|2021-02-15 04:20:00|653.38|649.38|654.18|650.18|654.18|650.18|653.38|649.38|24
1613362810000|2021-02-15 04:20:10|654|650|653.86|649.86|654.07|650.07|653.29|649.29|35
1613362820000|2021-02-15 04:20:20|653.85|649.85|653.6|649.6|654.21|650.21|653.6|649.6|17
1613362830000|2021-02-15 04:20:30|653.64|649.64|654.91|650.91|654.91|650.91|653.48|649.48|28
1613362840000|2021-02-15 04:20:40|654.92|650.92|655.46|651.46|655.46|651.46|654.68|650.68|22
1613362850000|2021-02-15 04:20:50|655.42|651.42|656.04|652.04|656.04|652.04|655.26|651.26|22
1613362860000|2021-02-15 04:21:00|656.05|652.05|655.47|651.47|656.05|652.05|655.46|651.46|17
1613362870000|2021-02-15 04:21:10|655.39|651.39|655.05|651.05|655.89|651.89|654.81|650.81|31
1613362880000|2021-02-15 04:21:20|655.02|651.02|655.15|651.15|655.22|651.22|654.17|650.17|31
1613362890000|2021-02-15 04:21:30|654.92|650.92|655.17|651.17|655.66|651.66|654.92|650.92|31
1613362900000|2021-02-15 04:21:40|655.1|651.1|654.43|650.43|655.29|651.29|654.43|650.43|37
1613362910000|2021-02-15 04:21:50|654.36|650.36|653.96|649.96|654.36|650.36|653.95|649.95|25
1613362920000|2021-02-15 04:22:00|653.98|649.98|654|650|654.13|650.13|653.43|649.43|22
1613362930000|2021-02-15 04:22:10|653.97|649.97|653.56|649.56|654.55|650.55|653.56|649.56|31
1613362940000|2021-02-15 04:22:20|653.59|649.59|653.91|649.91|653.96|649.96|653.36|649.36|23
1613362950000|2021-02-15 04:22:30|653.79|649.79|653|649|653.79|649.79|652.75|648.75|33
1613362960000|2021-02-15 04:22:40|652.98|648.98|654.14|650.14|654.31|650.31|652.98|648.98|36
1613362970000|2021-02-15 04:22:50|654.18|650.18|653.14|649.14|654.18|650.18|653.02|649.02|29
1613362980000|2021-02-15 04:23:00|653.15|649.15|653.74|649.74|654.09|650.09|653.15|649.15|30
1613362990000|2021-02-15 04:23:10|653.87|649.87|655.68|651.68|655.68|651.68|653.77|649.77|23
1613363000000|2021-02-15 04:23:20|655.67|651.67|654.51|650.51|655.67|651.67|654.31|650.31|29
1613363010000|2021-02-15 04:23:30|654.54|650.54|655.31|651.31|655.69|651.69|654.54|650.54|30
1613363020000|2021-02-15 04:23:40|655.39|651.39|655.87|651.87|656.31|652.31|655.39|651.39|35
1613363030000|2021-02-15 04:23:50|655.88|651.88|655.41|651.41|656.28|652.28|655.41|651.41|31
1613363040000|2021-02-15 04:24:00|655.44|651.44|656.06|652.06|656.18|652.18|655.36|651.36|30
1613363050000|2021-02-15 04:24:10|656.03|652.03|656.03|652.03|656.09|652.09|655.4|651.4|26
1613363060000|2021-02-15 04:24:20|656.01|652.01|655.29|651.29|656.03|652.03|655.28|651.28|16
1613363070000|2021-02-15 04:24:30|655.31|651.31|655.29|651.29|655.83|651.83|655.25|651.25|31
1613363080000|2021-02-15 04:24:40|655.28|651.28|654.28|650.28|655.32|651.32|654.17|650.17|30
1613363090000|2021-02-15 04:24:50|654.21|650.21|654.41|650.41|655.42|651.42|654.21|650.21|35
1613363100000|2021-02-15 04:25:00|654.55|650.55|654.71|650.71|654.91|650.91|654.04|650.04|34
1613363110000|2021-02-15 04:25:10|654.51|650.51|654.6|650.6|654.61|650.61|654.1|650.1|32
1613363120000|2021-02-15 04:25:20|654.59|650.59|654.88|650.88|654.96|650.96|654.5|650.5|26
1613363130000|2021-02-15 04:25:30|654.86|650.86|654.29|650.29|654.91|650.91|654.29|650.29|31
1613363140000|2021-02-15 04:25:40|654.3|650.3|653.57|649.57|654.34|650.34|653.55|649.55|32
1613363150000|2021-02-15 04:25:50|653.58|649.58|653.93|649.93|654.42|650.42|653.58|649.58|31
1613363160000|2021-02-15 04:26:00|653.92|649.92|653.54|649.54|653.92|649.92|653.1|649.1|27
1613363170000|2021-02-15 04:26:10|653.43|649.43|652.77|648.77|653.43|649.43|652.68|648.68|29
1613363180000|2021-02-15 04:26:20|652.76|648.76|652.79|648.79|652.93|648.93|652.7|648.7|30
1613363190000|2021-02-15 04:26:30|652.77|648.77|652.15|648.15|652.86|648.86|652.15|648.15|30
1613363200000|2021-02-15 04:26:40|651.76|647.76|652.24|648.24|652.53|648.53|651.27|647.27|33
1613363210000|2021-02-15 04:26:50|652.38|648.38|652.28|648.28|652.89|648.89|652.21|648.21|37
1613363220000|2021-02-15 04:27:00|652.16|648.16|652.2|648.2|652.81|648.81|652.04|648.04|31
1613363230000|2021-02-15 04:27:10|652.18|648.18|651.41|647.41|652.31|648.31|651.36|647.36|30
1613363240000|2021-02-15 04:27:20|651.46|647.46|652.55|648.55|652.57|648.57|651.46|647.46|34
1613363250000|2021-02-15 04:27:30|652.48|648.48|652.12|648.12|652.51|648.51|651.83|647.83|29
1613363260000|2021-02-15 04:27:40|652.13|648.13|651.49|647.49|652.21|648.21|651.35|647.35|32
1613363270000|2021-02-15 04:27:50|651.56|647.56|651.79|647.79|651.91|647.91|650.99|646.99|33
1613363280000|2021-02-15 04:28:00|651.76|647.76|651.27|647.27|651.84|647.84|651.2|647.2|30
1613363290000|2021-02-15 04:28:10|651.35|647.35|650.94|646.94|651.7|647.7|650.91|646.91|31
1613363300000|2021-02-15 04:28:20|650.99|646.99|650.45|646.45|650.99|646.99|650.38|646.38|21
1613363310000|2021-02-15 04:28:30|650.56|646.56|649.81|645.81|650.8|646.8|649.8|645.8|31
1613363320000|2021-02-15 04:28:40|649.8|645.8|649.5|645.5|650.12|646.12|649.42|645.42|36
1613363330000|2021-02-15 04:28:50|649.32|645.32|648.91|644.91|649.32|645.32|648.27|644.27|31
1613363340000|2021-02-15 04:29:00|648.88|644.88|649.32|645.32|649.34|645.34|648.11|644.11|36
1613363350000|2021-02-15 04:29:10|649.35|645.35|649.58|645.58|650.17|646.17|649.35|645.35|31
1613363360000|2021-02-15 04:29:20|649.53|645.53|649.87|645.87|650.45|646.45|649.29|645.29|34
1613363370000|2021-02-15 04:29:30|649.86|645.86|648.8|644.8|649.92|645.92|648.8|644.8|33
1613363380000|2021-02-15 04:29:40|648.46|644.46|648.61|644.61|649.29|645.29|647.92|643.92|31
1613363390000|2021-02-15 04:29:50|648.06|644.06|647.39|643.39|648.15|644.15|647.35|643.35|31
1613363400000|2021-02-15 04:30:00|647.36|643.36|648.24|644.24|648.31|644.31|647.01|643.01|35
1613363410000|2021-02-15 04:30:10|648.31|644.31|647.71|643.71|648.31|644.31|647.04|643.04|33
1613363420000|2021-02-15 04:30:20|647.69|643.69|648.15|644.15|648.15|644.15|647.17|643.17|36
1613363430000|2021-02-15 04:30:30|648.26|644.26|648.48|644.48|648.56|644.56|647.73|643.73|33
1613363440000|2021-02-15 04:30:40|648.47|644.47|648.48|644.48|648.84|644.84|647.63|643.63|26
1613363450000|2021-02-15 04:30:50|648.46|644.46|648.86|644.86|648.86|644.86|648.34|644.34|26
1613363460000|2021-02-15 04:31:00|649.24|645.24|648.01|644.01|649.34|645.34|648.01|644.01|36
1613363470000|2021-02-15 04:31:10|648.03|644.03|648.68|644.68|648.72|644.72|647.86|643.86|28
1613363480000|2021-02-15 04:31:20|648.66|644.66|648.48|644.48|648.84|644.84|648.35|644.35|31
1613363490000|2021-02-15 04:31:30|648.47|644.47|647.47|643.47|648.48|644.48|647.47|643.47|31
1613363500000|2021-02-15 04:31:40|647.4|643.4|646.74|642.74|647.42|643.42|646.74|642.74|29
1613363510000|2021-02-15 04:31:50|646.76|642.76|646.23|642.23|646.9|642.9|646.23|642.23|30
1613363520000|2021-02-15 04:32:00|646.21|642.21|646.84|642.84|647.14|643.14|646.18|642.18|38
1613363530000|2021-02-15 04:32:10|646.67|642.67|646.2|642.2|646.73|642.73|646.2|642.2|27
1613363540000|2021-02-15 04:32:20|646.16|642.16|645.72|641.72|646.16|642.16|645.7|641.7|24
1613363550000|2021-02-15 04:32:30|645.71|641.71|645.54|641.54|645.86|641.86|645.54|641.54|32
1613363560000|2021-02-15 04:32:40|645.51|641.51|645.79|641.79|646.33|642.33|645.36|641.36|34
1613363570000|2021-02-15 04:32:50|645.84|641.84|645.58|641.58|645.86|641.86|645.58|641.58|22
1613363580000|2021-02-15 04:33:00|645.57|641.57|645.54|641.54|645.89|641.89|644.95|640.95|33
1613363590000|2021-02-15 04:33:10|645.58|641.58|645.7|641.7|645.71|641.71|645.22|641.22|27
1613363600000|2021-02-15 04:33:20|645.73|641.73|646.1|642.1|646.1|642.1|645.17|641.17|28
1613363610000|2021-02-15 04:33:30|646.13|642.13|646.6|642.6|646.6|642.6|646.11|642.11|20
1613363620000|2021-02-15 04:33:40|646.62|642.62|645.8|641.8|646.62|642.62|645.8|641.8|24
1613363630000|2021-02-15 04:33:50|645.81|641.81|646.22|642.22|646.22|642.22|645.6|641.6|32
1613363640000|2021-02-15 04:34:00|646.23|642.23|646.63|642.63|646.73|642.73|645.92|641.92|34
1613363650000|2021-02-15 04:34:10|646.78|642.78|646.52|642.52|647.26|643.26|646.37|642.37|36
1613363660000|2021-02-15 04:34:20|646.55|642.55|645.75|641.75|646.55|642.55|645.73|641.73|24
1613363670000|2021-02-15 04:34:30|645.74|641.74|644.57|640.57|645.74|641.74|644.29|640.29|28
1613363680000|2021-02-15 04:34:40|645.2|641.2|644.5|640.5|645.43|641.43|644.2|640.2|33
1613363690000|2021-02-15 04:34:50|644.56|640.56|645.21|641.21|645.21|641.21|644.56|640.56|32
1613363700000|2021-02-15 04:35:00|645.35|641.35|645.05|641.05|645.72|641.72|645|641|35
1613363710000|2021-02-15 04:35:10|644.83|640.83|644.33|640.33|644.86|640.86|644.33|640.33|29
1613363720000|2021-02-15 04:35:20|644.32|640.32|644.03|640.03|644.32|640.32|643.65|639.65|33
1613363730000|2021-02-15 04:35:30|644.02|640.02|645.33|641.33|645.43|641.43|644|640|31
1613363740000|2021-02-15 04:35:40|645.37|641.37|645.94|641.94|646.69|642.69|645.3|641.3|32
1613363750000|2021-02-15 04:35:50|645.89|641.89|648|644|648.21|644.21|645.89|641.89|31
1613363760000|2021-02-15 04:36:00|647.81|643.81|647.29|643.29|647.81|643.81|646.83|642.83|29
1613363770000|2021-02-15 04:36:10|647.37|643.37|647.6|643.6|647.61|643.61|647.37|643.37|26
1613363780000|2021-02-15 04:36:20|647.64|643.64|648.68|644.68|649.15|645.15|647.55|643.55|27
1613363790000|2021-02-15 04:36:30|648.67|644.67|650.41|646.41|650.86|646.86|647.55|643.55|23
1613363800000|2021-02-15 04:36:40|650.42|646.42|651.32|647.32|651.32|647.32|650.21|646.21|34
1613363810000|2021-02-15 04:36:50|651.42|647.42|651.52|647.52|652.46|648.46|651.4|647.4|33
1613363820000|2021-02-15 04:37:00|651.56|647.56|652.86|648.86|652.86|648.86|651.53|647.53|29
1613363830000|2021-02-15 04:37:10|652.87|648.87|652.74|648.74|653.33|649.33|652.74|648.74|26
1613363840000|2021-02-15 04:37:20|652.7|648.7|653.05|649.05|653.05|649.05|652.48|648.48|32
1613363850000|2021-02-15 04:37:30|653.06|649.06|653.57|649.57|653.57|649.57|653.04|649.04|31
1613363860000|2021-02-15 04:37:40|653.55|649.55|651.18|647.18|653.55|649.55|651.18|647.18|38
1613363870000|2021-02-15 04:37:50|651.13|647.13|651.36|647.36|651.66|647.66|651.13|647.13|35
1613363880000|2021-02-15 04:38:00|651.35|647.35|650.14|646.14|651.37|647.37|649.92|645.92|34
1613363890000|2021-02-15 04:38:10|650.12|646.12|649.81|645.81|650.21|646.21|649.61|645.61|37
1613363900000|2021-02-15 04:38:20|649.79|645.79|649.13|645.13|649.96|645.96|649.08|645.08|32
1613363910000|2021-02-15 04:38:30|649.11|645.11|649.3|645.3|649.4|645.4|649.08|645.08|26
1613363920000|2021-02-15 04:38:40|649.29|645.29|649.35|645.35|649.65|645.65|649.06|645.06|29
1613363930000|2021-02-15 04:38:50|649.4|645.4|649.37|645.37|649.42|645.42|649.23|645.23|27
1613363940000|2021-02-15 04:39:00|649.39|645.39|650.04|646.04|650.04|646.04|649.33|645.33|26
1613363950000|2021-02-15 04:39:10|649.95|645.95|650.49|646.49|651.01|647.01|649.95|645.95|30
1613363960000|2021-02-15 04:39:20|650.44|646.44|650.68|646.68|651.04|647.04|650.23|646.23|32
1613363970000|2021-02-15 04:39:30|650.65|646.65|650.5|646.5|650.65|646.65|650.18|646.18|27
1613363980000|2021-02-15 04:39:40|650.49|646.49|650.35|646.35|650.62|646.62|650.28|646.28|31
1613363990000|2021-02-15 04:39:50|650.42|646.42|650.51|646.51|650.59|646.59|650.25|646.25|32
1613364000000|2021-02-15 04:40:00|650.52|646.52|649.39|645.39|650.53|646.53|649.39|645.39|32
1613364010000|2021-02-15 04:40:10|649.38|645.38|649.36|645.36|649.82|645.82|649.22|645.22|31
1613364020000|2021-02-15 04:40:20|649.35|645.35|649.28|645.28|649.51|645.51|649.28|645.28|31
1613364030000|2021-02-15 04:40:30|649.27|645.27|649.05|645.05|649.28|645.28|649|645|25
1613364040000|2021-02-15 04:40:40|649.04|645.04|649.45|645.45|649.53|645.53|649.04|645.04|24
1613364050000|2021-02-15 04:40:50|649.48|645.48|649.18|645.18|649.82|645.82|649.18|645.18|29
1613364060000|2021-02-15 04:41:00|649.28|645.28|649.18|645.18|649.43|645.43|649.18|645.18|24
1613364070000|2021-02-15 04:41:10|649.16|645.16|648.75|644.75|649.16|645.16|648.75|644.75|25
1613364080000|2021-02-15 04:41:20|648.69|644.69|647.43|643.43|648.69|644.69|647.42|643.42|27
1613364090000|2021-02-15 04:41:30|647.47|643.47|646.77|642.77|647.52|643.52|646.47|642.47|37
1613364100000|2021-02-15 04:41:40|646.81|642.81|646.3|642.3|646.84|642.84|646.04|642.04|25
1613364110000|2021-02-15 04:41:50|646.2|642.2|645.99|641.99|647.3|643.3|644.15|640.15|37
1613364120000|2021-02-15 04:42:00|645.86|641.86|646.76|642.76|646.85|642.85|645.73|641.73|37
1613364130000|2021-02-15 04:42:10|646.73|642.73|646.53|642.53|647.68|643.68|646.53|642.53|36
1613364140000|2021-02-15 04:42:20|646.57|642.57|643.82|639.82|646.57|642.57|643.82|639.82|39
1613364150000|2021-02-15 04:42:30|643.81|639.81|643.6|639.6|644.42|640.42|643.53|639.53|34
1613364160000|2021-02-15 04:42:40|643.56|639.56|644.94|640.94|645.17|641.17|643.42|639.42|34
1613364170000|2021-02-15 04:42:50|644.68|640.68|646.74|642.74|646.74|642.74|644.37|640.37|35
1613364180000|2021-02-15 04:43:00|646.81|642.81|647.9|643.9|647.9|643.9|645.37|641.37|35
1613364190000|2021-02-15 04:43:10|647.85|643.85|649.1|645.1|649.1|645.1|647.53|643.53|33
1613364200000|2021-02-15 04:43:20|649.08|645.08|651.07|647.07|651.14|647.14|648.54|644.54|32
1613364210000|2021-02-15 04:43:30|651.23|647.23|653.62|649.62|653.67|649.67|651.08|647.08|33
1613364220000|2021-02-15 04:43:40|653.27|649.27|651.82|647.82|653.27|649.27|651.35|647.35|35
1613364230000|2021-02-15 04:43:50|651.98|647.98|652.38|648.38|652.38|648.38|651.06|647.06|33
1613364240000|2021-02-15 04:44:00|652.37|648.37|650.33|646.33|652.5|648.5|650.33|646.33|31
1613364250000|2021-02-15 04:44:10|650.27|646.27|651.2|647.2|651.2|647.2|650|646|32
1613364260000|2021-02-15 04:44:20|651.17|647.17|652.32|648.32|652.42|648.42|651.17|647.17|30
1613364270000|2021-02-15 04:44:30|652.31|648.31|651.78|647.78|652.36|648.36|651.78|647.78|29
1613364280000|2021-02-15 04:44:40|651.77|647.77|652.01|648.01|652.24|648.24|651.69|647.69|32
1613364290000|2021-02-15 04:44:50|651.99|647.99|652.08|648.08|652.95|648.95|651.99|647.99|31
1613364300000|2021-02-15 04:45:00|652.07|648.07|652.96|648.96|653.51|649.51|652.07|648.07|30
1613364310000|2021-02-15 04:45:10|652.94|648.94|655.38|651.38|655.52|651.52|652.94|648.94|33
1613364320000|2021-02-15 04:45:20|655.94|651.94|655.62|651.62|656.1|652.1|655.38|651.38|31
1613364330000|2021-02-15 04:45:30|655.8|651.8|655.02|651.02|655.92|651.92|654.96|650.96|29
1613364340000|2021-02-15 04:45:40|655.2|651.2|655.65|651.65|655.67|651.67|655.2|651.2|27
1613364350000|2021-02-15 04:45:50|655.84|651.84|656.31|652.31|656.46|652.46|655.62|651.62|25
1613364360000|2021-02-15 04:46:00|656.29|652.29|657.13|653.13|657.64|653.64|656.27|652.27|30
1613364370000|2021-02-15 04:46:10|657.08|653.08|657.19|653.19|657.57|653.57|656.54|652.54|35
1613364380000|2021-02-15 04:46:20|657.12|653.12|657.66|653.66|657.66|653.66|656.42|652.42|34
1613364390000|2021-02-15 04:46:30|657.63|653.63|658.46|654.46|658.52|654.52|657.58|653.58|30
1613364400000|2021-02-15 04:46:40|658.38|654.38|657.71|653.71|658.8|654.8|657.71|653.71|34
1613364410000|2021-02-15 04:46:50|657.7|653.7|657.75|653.75|657.91|653.91|657.03|653.03|34
1613364420000|2021-02-15 04:47:00|657.68|653.68|657.46|653.46|657.75|653.75|657.1|653.1|34
1613364430000|2021-02-15 04:47:10|657.43|653.43|657.88|653.88|658.12|654.12|657.41|653.41|28
1613364440000|2021-02-15 04:47:20|657.89|653.89|657.96|653.96|658.3|654.3|657.86|653.86|31
1613364450000|2021-02-15 04:47:30|657.97|653.97|658.17|654.17|658.17|654.17|657.91|653.91|27
1613364460000|2021-02-15 04:47:40|658.16|654.16|658.57|654.57|658.57|654.57|658.15|654.15|28
1613364470000|2021-02-15 04:47:50|658.45|654.45|658.41|654.41|659|655|658.41|654.41|22
1613364480000|2021-02-15 04:48:00|658.42|654.42|658.78|654.78|658.78|654.78|657.97|653.97|28
1613364490000|2021-02-15 04:48:10|658.89|654.89|657.66|653.66|658.89|654.89|657.66|653.66|34
1613364500000|2021-02-15 04:48:20|657.37|653.37|657.64|653.64|657.79|653.79|657.28|653.28|37
1613364510000|2021-02-15 04:48:30|657.66|653.66|658.51|654.51|658.9|654.9|657.59|653.59|32
1613364520000|2021-02-15 04:48:40|658.3|654.3|658.48|654.48|658.77|654.77|658.12|654.12|31
1613364530000|2021-02-15 04:48:50|658.68|654.68|658.8|654.8|658.86|654.86|658.65|654.65|30
1613364540000|2021-02-15 04:49:00|658.77|654.77|658.61|654.61|658.77|654.77|658.22|654.22|30
1613364550000|2021-02-15 04:49:10|658.6|654.6|658.8|654.8|658.81|654.81|658.47|654.47|23
1613364560000|2021-02-15 04:49:20|658.79|654.79|658.88|654.88|658.88|654.88|658.69|654.69|24
1613364570000|2021-02-15 04:49:30|659.01|655.01|659.87|655.87|659.87|655.87|659.01|655.01|29
1613364580000|2021-02-15 04:49:40|659.88|655.88|660.01|656.01|660.18|656.18|659.6|655.6|32
1613364590000|2021-02-15 04:49:50|659.97|655.97|660.57|656.57|660.96|656.96|659.91|655.91|33
1613364600000|2021-02-15 04:50:00|660.55|656.55|659.91|655.91|660.65|656.65|659.69|655.69|32
1613364610000|2021-02-15 04:50:10|659.83|655.83|659.75|655.75|660.04|656.04|659.53|655.53|37
1613364620000|2021-02-15 04:50:20|659.82|655.82|660.22|656.22|660.43|656.43|659.82|655.82|30
1613364630000|2021-02-15 04:50:30|660.28|656.28|660.64|656.64|660.7|656.7|660.22|656.22|33
1613364640000|2021-02-15 04:50:40|660.69|656.69|660.92|656.92|661|657|660.69|656.69|28
1613364650000|2021-02-15 04:50:50|660.93|656.93|660.77|656.77|661|657|660.69|656.69|24
1613364660000|2021-02-15 04:51:00|660.78|656.78|659.6|655.6|660.9|656.9|659.58|655.58|31
1613364670000|2021-02-15 04:51:10|659.63|655.63|658.79|654.79|659.74|655.74|658.71|654.71|33
1613364680000|2021-02-15 04:51:20|658.61|654.61|659.13|655.13|659.51|655.51|657.9|653.9|40
1613364690000|2021-02-15 04:51:30|659.09|655.09|659.5|655.5|659.51|655.51|658.8|654.8|33
1613364700000|2021-02-15 04:51:40|659.47|655.47|658.88|654.88|659.47|655.47|658.78|654.78|32
1613364710000|2021-02-15 04:51:50|658.9|654.9|659.02|655.02|659.34|655.34|658.15|654.15|36
1613364720000|2021-02-15 04:52:00|659.11|655.11|660|656|660.46|656.46|659.09|655.09|34
1613364730000|2021-02-15 04:52:10|659.98|655.98|659.59|655.59|659.99|655.99|659.5|655.5|30
1613364740000|2021-02-15 04:52:20|659.7|655.7|659.18|655.18|660.03|656.03|658.76|654.76|38
1613364750000|2021-02-15 04:52:30|659.29|655.29|659.2|655.2|659.71|655.71|659.2|655.2|36
1613364760000|2021-02-15 04:52:40|658.92|654.92|658.85|654.85|659.25|655.25|658.41|654.41|35
1613364770000|2021-02-15 04:52:50|658.77|654.77|658.5|654.5|658.78|654.78|658.35|654.35|37
1613364780000|2021-02-15 04:53:00|658.4|654.4|658.41|654.41|658.5|654.5|657.55|653.55|33
1613364790000|2021-02-15 04:53:10|658.44|654.44|658.61|654.61|659.35|655.35|658.41|654.41|38
1613364800000|2021-02-15 04:53:20|658.49|654.49|658.53|654.53|658.83|654.83|657.9|653.9|30
1613364810000|2021-02-15 04:53:30|658.47|654.47|657.94|653.94|658.47|654.47|657.86|653.86|31
1613364820000|2021-02-15 04:53:40|657.96|653.96|658.14|654.14|658.14|654.14|657.9|653.9|34
1613364830000|2021-02-15 04:53:50|658.13|654.13|658.69|654.69|658.71|654.71|658.13|654.13|16
1613364840000|2021-02-15 04:54:00|658.7|654.7|658.41|654.41|658.83|654.83|658.39|654.39|27
1613364850000|2021-02-15 04:54:10|658.42|654.42|658.57|654.57|658.57|654.57|658.17|654.17|29
1613364860000|2021-02-15 04:54:20|658.61|654.61|660.02|656.02|660.04|656.04|658.61|654.61|26
1613364870000|2021-02-15 04:54:30|660.05|656.05|661.55|657.55|661.72|657.72|660.05|656.05|24
1613364880000|2021-02-15 04:54:40|661.32|657.32|660.88|656.88|661.34|657.34|660.42|656.42|32
1613364890000|2021-02-15 04:54:50|660.89|656.89|660.21|656.21|661.25|657.25|660.04|656.04|30
1613364900000|2021-02-15 04:55:00|659.91|655.91|660.64|656.64|660.64|656.64|659.36|655.36|32
1613364910000|2021-02-15 04:55:10|660.56|656.56|660.99|656.99|660.99|656.99|660.24|656.24|29
1613364920000|2021-02-15 04:55:20|661.01|657.01|660.48|656.48|661.11|657.11|660.41|656.41|31
1613364930000|2021-02-15 04:55:30|660.47|656.47|660.8|656.8|660.84|656.84|660.42|656.42|22
1613364940000|2021-02-15 04:55:40|660.81|656.81|661.37|657.37|661.51|657.51|660.64|656.64|30
1613364950000|2021-02-15 04:55:50|661.25|657.25|660.7|656.7|661.25|657.25|660.57|656.57|33
1613364960000|2021-02-15 04:56:00|660.69|656.69|660.8|656.8|660.85|656.85|660.55|656.55|30
1613364970000|2021-02-15 04:56:10|660.81|656.81|660.41|656.41|660.86|656.86|660.24|656.24|35
1613364980000|2021-02-15 04:56:20|660.4|656.4|660.26|656.26|660.4|656.4|660.16|656.16|26
1613364990000|2021-02-15 04:56:30|660.31|656.31|660.57|656.57|660.62|656.62|659.9|655.9|34
1613365000000|2021-02-15 04:56:40|660.58|656.58|660.06|656.06|660.6|656.6|659.72|655.72|32
1613365010000|2021-02-15 04:56:50|659.95|655.95|660.22|656.22|660.26|656.26|659.74|655.74|28
1613365020000|2021-02-15 04:57:00|659.97|655.97|661.17|657.17|661.27|657.27|659.84|655.84|29
1613365030000|2021-02-15 04:57:10|661.15|657.15|660.8|656.8|661.55|657.55|660.79|656.79|30
1613365040000|2021-02-15 04:57:20|660.81|656.81|660.62|656.62|660.81|656.81|660.62|656.62|15
1613365050000|2021-02-15 04:57:30|660.63|656.63|660.76|656.76|660.78|656.78|660.62|656.62|17
1613365060000|2021-02-15 04:57:40|660.79|656.79|660.78|656.78|661.32|657.32|660.39|656.39|33
1613365070000|2021-02-15 04:57:50|660.73|656.73|660.28|656.28|660.87|656.87|660.25|656.25|35
1613365080000|2021-02-15 04:58:00|660.27|656.27|660.21|656.21|660.38|656.38|660.04|656.04|27
1613365090000|2021-02-15 04:58:10|660.23|656.23|659.81|655.81|660.23|656.23|659.8|655.8|21
1613365100000|2021-02-15 04:58:20|659.87|655.87|660.01|656.01|660.01|656.01|659.84|655.84|14
1613365110000|2021-02-15 04:58:30|660.02|656.02|660.19|656.19|660.19|656.19|659.63|655.63|25
1613365120000|2021-02-15 04:58:40|660.16|656.16|660.25|656.25|660.38|656.38|660.09|656.09|26
1613365130000|2021-02-15 04:58:50|660.24|656.24|660.26|656.26|660.36|656.36|659.86|655.86|29
1613365140000|2021-02-15 04:59:00|659.99|655.99|660.41|656.41|660.41|656.41|659.98|655.98|25
1613365150000|2021-02-15 04:59:10|660.45|656.45|660.09|656.09|660.53|656.53|659.88|655.88|22
1613365160000|2021-02-15 04:59:20|660.15|656.15|660.37|656.37|660.4|656.4|660.04|656.04|20
1613365170000|2021-02-15 04:59:30|660.35|656.35|659.94|655.94|660.37|656.37|659.89|655.89|17
1613365180000|2021-02-15 04:59:40|659.95|655.95|659.81|655.81|660.39|656.39|659.81|655.81|27
1613365190000|2021-02-15 04:59:50|659.8|655.8|660.22|656.22|660.22|656.22|659.75|655.75|25
1613365200000|2021-02-15 05:00:00|660.21|656.21|658.28|654.28|660.21|656.21|658.28|654.28|33
1613365210000|2021-02-15 05:00:10|658.27|654.27|657.6|653.6|658.27|654.27|657.58|653.58|29
1613365220000|2021-02-15 05:00:20|657.62|653.62|657.2|653.2|657.88|653.88|657.2|653.2|30
1613365230000|2021-02-15 05:00:30|657.27|653.27|658.08|654.08|658.08|654.08|657.1|653.1|29
1613365240000|2021-02-15 05:00:40|658.1|654.1|658.92|654.92|658.92|654.92|658.1|654.1|33
1613365250000|2021-02-15 05:00:50|659.04|655.04|659.45|655.45|659.72|655.72|659.04|655.04|31
1613365260000|2021-02-15 05:01:00|659.37|655.37|659.99|655.99|660.03|656.03|659.35|655.35|26
1613365270000|2021-02-15 05:01:10|659.98|655.98|659.72|655.72|660.39|656.39|659.71|655.71|23
1613365280000|2021-02-15 05:01:20|659.74|655.74|660.33|656.33|660.33|656.33|659.72|655.72|22
1613365290000|2021-02-15 05:01:30|660.35|656.35|660.25|656.25|660.6|656.6|660.16|656.16|30
1613365300000|2021-02-15 05:01:40|660.24|656.24|660.38|656.38|660.39|656.39|660.24|656.24|16
1613365310000|2021-02-15 05:01:50|660.3|656.3|659.77|655.77|660.3|656.3|659.77|655.77|27
1613365320000|2021-02-15 05:02:00|659.79|655.79|660.42|656.42|660.42|656.42|659.79|655.79|28
1613365330000|2021-02-15 05:02:10|660.45|656.45|660.62|656.62|660.62|656.62|660.45|656.45|13
1613365340000|2021-02-15 05:02:20|660.63|656.63|661.14|657.14|661.21|657.21|660.39|656.39|26
1613365350000|2021-02-15 05:02:30|661.21|657.21|661.22|657.22|661.72|657.72|661.21|657.21|23
1613365360000|2021-02-15 05:02:40|661.21|657.21|661.28|657.28|661.3|657.3|661.16|657.16|21
1613365370000|2021-02-15 05:02:50|661.25|657.25|662.31|658.31|662.44|658.44|661.25|657.25|32
1613365380000|2021-02-15 05:03:00|662.27|658.27|662.05|658.05|662.27|658.27|661.94|657.94|26
1613365390000|2021-02-15 05:03:10|662.06|658.06|661.74|657.74|662.06|658.06|661.56|657.56|23
1613365400000|2021-02-15 05:03:20|661.75|657.75|661.76|657.76|661.81|657.81|661.71|657.71|16
1613365410000|2021-02-15 05:03:30|661.77|657.77|661.5|657.5|661.77|657.77|661.44|657.44|19
1613365420000|2021-02-15 05:03:40|661.48|657.48|661.4|657.4|661.52|657.52|661.27|657.27|25
1613365430000|2021-02-15 05:03:50|661.37|657.37|661.99|657.99|661.99|657.99|661.37|657.37|16
1613365440000|2021-02-15 05:04:00|662|658|662.01|658.01|662.03|658.03|661.45|657.45|26
1613365450000|2021-02-15 05:04:10|662.02|658.02|662.23|658.23|662.88|658.88|662.01|658.01|33
1613365460000|2021-02-15 05:04:20|662.31|658.31|661.76|657.76|662.31|658.31|661.76|657.76|34
1613365470000|2021-02-15 05:04:30|661.71|657.71|661.75|657.75|661.77|657.77|661.51|657.51|21
1613365480000|2021-02-15 05:04:40|661.73|657.73|661.78|657.78|662.48|658.48|661.73|657.73|30
1613365490000|2021-02-15 05:04:50|662.04|658.04|662.37|658.37|662.37|658.37|661.6|657.6|36
1613365500000|2021-02-15 05:05:00|662.39|658.39|662.2|658.2|662.56|658.56|661.99|657.99|33
1613365510000|2021-02-15 05:05:10|662.16|658.16|661.91|657.91|662.19|658.19|661.64|657.64|35
1613365520000|2021-02-15 05:05:20|661.8|657.8|661.21|657.21|661.95|657.95|660.72|656.72|31
1613365530000|2021-02-15 05:05:30|661.18|657.18|660.63|656.63|661.18|657.18|660.61|656.61|30
1613365540000|2021-02-15 05:05:40|660.64|656.64|659.87|655.87|660.83|656.83|659.87|655.87|31
1613365550000|2021-02-15 05:05:50|659.9|655.9|657.34|653.34|660|656|657.26|653.26|34
1613365560000|2021-02-15 05:06:00|657.32|653.32|658.63|654.63|658.63|654.63|657.28|653.28|33
1613365570000|2021-02-15 05:06:10|658.66|654.66|658.4|654.4|658.84|654.84|658.28|654.28|29
1613365580000|2021-02-15 05:06:20|658.47|654.47|657.98|653.98|658.47|654.47|657.84|653.84|33
1613365590000|2021-02-15 05:06:30|658.03|654.03|657.82|653.82|658.13|654.13|657.77|653.77|30
1613365600000|2021-02-15 05:06:40|657.88|653.88|657.72|653.72|657.88|653.88|657.03|653.03|32
1613365610000|2021-02-15 05:06:50|657.81|653.81|658.26|654.26|658.66|654.66|657.81|653.81|32
1613365620000|2021-02-15 05:07:00|658.25|654.25|658.51|654.51|658.92|654.92|658.24|654.24|29
1613365630000|2021-02-15 05:07:10|658.5|654.5|659.23|655.23|659.25|655.25|658.34|654.34|32
1613365640000|2021-02-15 05:07:20|659.24|655.24|659.24|655.24|659.24|655.24|658.61|654.61|33
1613365650000|2021-02-15 05:07:30|659.35|655.35|658.94|654.94|659.54|655.54|658.91|654.91|20
1613365660000|2021-02-15 05:07:40|658.96|654.96|658.7|654.7|658.97|654.97|658.7|654.7|19
1613365670000|2021-02-15 05:07:50|658.66|654.66|658.47|654.47|658.66|654.66|658.35|654.35|18
1613365680000|2021-02-15 05:08:00|658.48|654.48|657.87|653.87|658.48|654.48|657.73|653.73|34
1613365690000|2021-02-15 05:08:10|657.91|653.91|658|654|658.19|654.19|657.91|653.91|25
1613365700000|2021-02-15 05:08:20|657.97|653.97|658.08|654.08|658.08|654.08|657.83|653.83|22
1613365710000|2021-02-15 05:08:30|658.24|654.24|657.98|653.98|658.31|654.31|657.98|653.98|28
1613365720000|2021-02-15 05:08:40|657.97|653.97|658.26|654.26|658.27|654.27|657.97|653.97|20
1613365730000|2021-02-15 05:08:50|658.25|654.25|658.25|654.25|658.27|654.27|658.23|654.23|14
1613365740000|2021-02-15 05:09:00|658.24|654.24|657.87|653.87|658.24|654.24|657.59|653.59|24
1613365750000|2021-02-15 05:09:10|657.88|653.88|658.02|654.02|658.11|654.11|657.87|653.87|22
1613365760000|2021-02-15 05:09:20|658.09|654.09|658.11|654.11|658.18|654.18|657.83|653.83|27
1613365770000|2021-02-15 05:09:30|658.32|654.32|657.91|653.91|658.32|654.32|657.8|653.8|25
1613365780000|2021-02-15 05:09:40|657.9|653.9|657.45|653.45|657.9|653.9|657.31|653.31|30
1613365790000|2021-02-15 05:09:50|657.44|653.44|657.43|653.43|657.52|653.52|656.95|652.95|25
1613365800000|2021-02-15 05:10:00|657.41|653.41|657.07|653.07|657.43|653.43|657.02|653.02|19
1613365810000|2021-02-15 05:10:10|657.26|653.26|657.23|653.23|657.59|653.59|657.19|653.19|25
1613365820000|2021-02-15 05:10:20|657.2|653.2|657.58|653.58|657.58|653.58|657.01|653.01|28
1613365830000|2021-02-15 05:10:30|657.6|653.6|657.56|653.56|657.8|653.8|657.41|653.41|32
1613365840000|2021-02-15 05:10:40|657.57|653.57|657.87|653.87|657.91|653.91|657.57|653.57|23
1613365850000|2021-02-15 05:10:50|657.84|653.84|657.93|653.93|657.98|653.98|657.8|653.8|19
1613365860000|2021-02-15 05:11:00|657.91|653.91|657.91|653.91|657.91|653.91|657.81|653.81|20
1613365870000|2021-02-15 05:11:10|657.9|653.9|658.22|654.22|658.22|654.22|657.85|653.85|19
1613365880000|2021-02-15 05:11:20|658.27|654.27|658.45|654.45|658.46|654.46|658.27|654.27|22
1613365890000|2021-02-15 05:11:30|658.48|654.48|660.01|656.01|660.01|656.01|658.44|654.44|28
1613365900000|2021-02-15 05:11:40|660.05|656.05|659.35|655.35|660.33|656.33|659.35|655.35|31
1613365910000|2021-02-15 05:11:50|659.57|655.57|660.05|656.05|660.06|656.06|659.29|655.29|27
1613365920000|2021-02-15 05:12:00|660.03|656.03|659.69|655.69|660.04|656.04|659.58|655.58|25
1613365930000|2021-02-15 05:12:10|659.67|655.67|659.52|655.52|659.67|655.67|659.44|655.44|21
1613365940000|2021-02-15 05:12:20|659.53|655.53|659.43|655.43|659.53|655.53|658.66|654.66|36
1613365950000|2021-02-15 05:12:30|659.47|655.47|660.28|656.28|660.31|656.31|659.47|655.47|30
1613365960000|2021-02-15 05:12:40|660.26|656.26|660.58|656.58|660.58|656.58|659.83|655.83|28
1613365970000|2021-02-15 05:12:50|660.63|656.63|661.02|657.02|661.03|657.03|660.49|656.49|32
1613365980000|2021-02-15 05:13:00|661.03|657.03|660.95|656.95|661.14|657.14|660.93|656.93|19
1613365990000|2021-02-15 05:13:10|660.93|656.93|660.52|656.52|660.93|656.93|660.51|656.51|23
1613366000000|2021-02-15 05:13:20|660.55|656.55|660.37|656.37|660.88|656.88|660.31|656.31|30
1613366010000|2021-02-15 05:13:30|660.39|656.39|660.03|656.03|660.42|656.42|660.03|656.03|20
1613366020000|2021-02-15 05:13:40|660.01|656.01|660.2|656.2|660.2|656.2|659.87|655.87|27
1613366030000|2021-02-15 05:13:50|660.21|656.21|660.11|656.11|660.28|656.28|659.96|655.96|31
1613366040000|2021-02-15 05:14:00|660.05|656.05|660.22|656.22|660.36|656.36|660.05|656.05|20
1613366050000|2021-02-15 05:14:10|660.2|656.2|660.06|656.06|660.22|656.22|660.05|656.05|17
1613366060000|2021-02-15 05:14:20|660.04|656.04|660.06|656.06|660.1|656.1|660.04|656.04|15
1613366070000|2021-02-15 05:14:30|660.09|656.09|660.07|656.07|660.19|656.19|660.06|656.06|19
1613366080000|2021-02-15 05:14:40|660.11|656.11|660.26|656.26|660.31|656.31|660.11|656.11|14
1613366090000|2021-02-15 05:14:50|660.25|656.25|660.18|656.18|660.25|656.25|660.17|656.17|14
1613366100000|2021-02-15 05:15:00|660.22|656.22|658.68|654.68|660.22|656.22|658.68|654.68|34
1613366110000|2021-02-15 05:15:10|658.66|654.66|659.27|655.27|659.27|655.27|658.65|654.65|29
1613366120000|2021-02-15 05:15:20|659.03|655.03|658.66|654.66|659.07|655.07|658.51|654.51|32
1613366130000|2021-02-15 05:15:30|658.65|654.65|658.35|654.35|658.65|654.65|658.24|654.24|27
1613366140000|2021-02-15 05:15:40|658.34|654.34|657.74|653.74|658.35|654.35|657.74|653.74|31
1613366150000|2021-02-15 05:15:50|657.75|653.75|657.48|653.48|657.77|653.77|657.3|653.3|24
1613366160000|2021-02-15 05:16:00|657.51|653.51|657.67|653.67|657.78|653.78|657.38|653.38|31
1613366170000|2021-02-15 05:16:10|657.68|653.68|657.56|653.56|657.76|653.76|657.55|653.55|25
1613366180000|2021-02-15 05:16:20|657.6|653.6|657.98|653.98|657.98|653.98|657.56|653.56|24
1613366190000|2021-02-15 05:16:30|657.97|653.97|658.31|654.31|658.43|654.43|657.83|653.83|31
1613366200000|2021-02-15 05:16:40|658.3|654.3|657.89|653.89|658.3|654.3|657.67|653.67|29
1613366210000|2021-02-15 05:16:50|657.91|653.91|657.52|653.52|657.95|653.95|657.41|653.41|22
1613366220000|2021-02-15 05:17:00|657.5|653.5|658|654|658.04|654.04|657.5|653.5|29
1613366230000|2021-02-15 05:17:10|657.95|653.95|657.7|653.7|658.01|654.01|657.46|653.46|38
1613366240000|2021-02-15 05:17:20|657.66|653.66|657.6|653.6|657.77|653.77|657.43|653.43|35
1613366250000|2021-02-15 05:17:30|657.41|653.41|657.02|653.02|657.71|653.71|657.02|653.02|34
1613366260000|2021-02-15 05:17:40|657|653|658.19|654.19|658.36|654.36|656.76|652.76|37
1613366270000|2021-02-15 05:17:50|658.3|654.3|657.66|653.66|658.39|654.39|657.66|653.66|29
1613366280000|2021-02-15 05:18:00|657.63|653.63|657.54|653.54|657.67|653.67|657.36|653.36|22
1613366290000|2021-02-15 05:18:10|657.55|653.55|657.39|653.39|657.55|653.55|656.88|652.88|26
1613366300000|2021-02-15 05:18:20|657.42|653.42|658|654|658|654|657.42|653.42|29
1613366310000|2021-02-15 05:18:30|658.01|654.01|657.98|653.98|658.22|654.22|657.89|653.89|32
1613366320000|2021-02-15 05:18:40|657.9|653.9|658.37|654.37|658.41|654.41|657.87|653.87|20
1613366330000|2021-02-15 05:18:50|658.38|654.38|658.72|654.72|658.86|654.86|658.35|654.35|26
1613366340000|2021-02-15 05:19:00|658.86|654.86|658.34|654.34|658.86|654.86|658.13|654.13|33
1613366350000|2021-02-15 05:19:10|658.32|654.32|658.12|654.12|658.32|654.32|658.03|654.03|32
1613366360000|2021-02-15 05:19:20|658.16|654.16|658.32|654.32|658.42|654.42|658.06|654.06|31
1613366370000|2021-02-15 05:19:30|658.31|654.31|658.08|654.08|658.4|654.4|658|654|25
1613366380000|2021-02-15 05:19:40|658.15|654.15|658.15|654.15|658.21|654.21|658.07|654.07|19
1613366390000|2021-02-15 05:19:50|658.16|654.16|658|654|658.23|654.23|657.92|653.92|29
1613366400000|2021-02-15 05:20:00|657.98|653.98|657.77|653.77|657.98|653.98|657.75|653.75|19
1613366410000|2021-02-15 05:20:10|657.75|653.75|657.87|653.87|658.08|654.08|657.71|653.71|31
1613366420000|2021-02-15 05:20:20|657.99|653.99|658.6|654.6|658.6|654.6|657.8|653.8|27
1613366430000|2021-02-15 05:20:30|658.53|654.53|659.46|655.46|659.46|655.46|658.53|654.53|33
1613366440000|2021-02-15 05:20:40|659.47|655.47|660.14|656.14|660.15|656.15|659.46|655.46|27
1613366450000|2021-02-15 05:20:50|660.15|656.15|659.91|655.91|660.2|656.2|659.7|655.7|33
1613366460000|2021-02-15 05:21:00|659.93|655.93|660.25|656.25|660.55|656.55|659.91|655.91|33
1613366470000|2021-02-15 05:21:10|660.26|656.26|659.07|655.07|660.26|656.26|659.01|655.01|34
1613366480000|2021-02-15 05:21:20|659.04|655.04|658.25|654.25|659.66|655.66|658.21|654.21|29
1613366490000|2021-02-15 05:21:30|658.17|654.17|657.81|653.81|658.19|654.19|657.81|653.81|21
1613366500000|2021-02-15 05:21:40|657.82|653.82|657.07|653.07|657.82|653.82|657.01|653.01|26
1613366510000|2021-02-15 05:21:50|657.04|653.04|657.22|653.22|657.43|653.43|656.62|652.62|33
1613366520000|2021-02-15 05:22:00|657.18|653.18|657.35|653.35|657.36|653.36|656.83|652.83|29
1613366530000|2021-02-15 05:22:10|657.38|653.38|656.58|652.58|657.38|653.38|656.44|652.44|33
1613366540000|2021-02-15 05:22:20|656.48|652.48|655.84|651.84|657|653|655.84|651.84|30
1613366550000|2021-02-15 05:22:30|655.83|651.83|655.41|651.41|655.85|651.85|655.33|651.33|25
1613366560000|2021-02-15 05:22:40|655.4|651.4|654.27|650.27|655.4|651.4|653.89|649.89|32
1613366570000|2021-02-15 05:22:50|654.14|650.14|653.43|649.43|654.38|650.38|653.26|649.26|37
1613366580000|2021-02-15 05:23:00|653.28|649.28|653.75|649.75|654.05|650.05|652.99|648.99|36
1613366590000|2021-02-15 05:23:10|653.83|649.83|653.62|649.62|654.1|650.1|653.59|649.59|30
1613366600000|2021-02-15 05:23:20|653.63|649.63|653.56|649.56|653.81|649.81|653.14|649.14|25
1613366610000|2021-02-15 05:23:30|653.55|649.55|653.84|649.84|654.36|650.36|653.55|649.55|25
1613366620000|2021-02-15 05:23:40|653.81|649.81|653.65|649.65|654.43|650.43|653.57|649.57|30
1613366630000|2021-02-15 05:23:50|653.61|649.61|654.12|650.12|654.28|650.28|653.61|649.61|33
1613366640000|2021-02-15 05:24:00|654.13|650.13|654.94|650.94|655.44|651.44|654.13|650.13|25
1613366650000|2021-02-15 05:24:10|654.9|650.9|656.08|652.08|656.12|652.12|654.9|650.9|32
1613366660000|2021-02-15 05:24:20|656.19|652.19|656.16|652.16|656.56|652.56|656.09|652.09|31
1613366670000|2021-02-15 05:24:30|656.04|652.04|655.62|651.62|656.66|652.66|655.44|651.44|38
1613366680000|2021-02-15 05:24:40|655.6|651.6|656.3|652.3|656.48|652.48|655.59|651.59|35
1613366690000|2021-02-15 05:24:50|656.28|652.28|655.89|651.89|656.28|652.28|655.88|651.88|22
1613366700000|2021-02-15 05:25:00|655.87|651.87|655.72|651.72|655.91|651.91|655.68|651.68|22
1613366710000|2021-02-15 05:25:10|655.69|651.69|655.54|651.54|655.69|651.69|655.51|651.51|14
1613366720000|2021-02-15 05:25:20|655.55|651.55|654.97|650.97|655.84|651.84|654.95|650.95|27
1613366730000|2021-02-15 05:25:30|655.1|651.1|654.99|650.99|655.51|651.51|654.9|650.9|35
1613366740000|2021-02-15 05:25:40|655.03|651.03|654.54|650.54|655.07|651.07|654.54|650.54|25
1613366750000|2021-02-15 05:25:50|654.5|650.5|654.08|650.08|654.9|650.9|653.9|649.9|26
1613366760000|2021-02-15 05:26:00|654.1|650.1|654.32|650.32|654.54|650.54|653.76|649.76|30
1613366770000|2021-02-15 05:26:10|654.35|650.35|653.49|649.49|654.61|650.61|653.49|649.49|33
1613366780000|2021-02-15 05:26:20|653.6|649.6|653.1|649.1|653.6|649.6|653.07|649.07|19
1613366790000|2021-02-15 05:26:30|653.11|649.11|652.9|648.9|653.12|649.12|652.89|648.89|11
1613366800000|2021-02-15 05:26:40|652.89|648.89|651.44|647.44|652.89|648.89|651.21|647.21|32
1613366810000|2021-02-15 05:26:50|650.89|646.89|651.49|647.49|651.71|647.71|650.86|646.86|35
1613366820000|2021-02-15 05:27:00|651.47|647.47|652.35|648.35|652.91|648.91|651.33|647.33|34
1613366830000|2021-02-15 05:27:10|652.38|648.38|652.26|648.26|652.39|648.39|651.97|647.97|31
1613366840000|2021-02-15 05:27:20|652.27|648.27|652.73|648.73|652.79|648.79|652.27|648.27|23
1613366850000|2021-02-15 05:27:30|652.74|648.74|652.71|648.71|652.75|648.75|652.52|648.52|25
1613366860000|2021-02-15 05:27:40|652.64|648.64|652.6|648.6|652.78|648.78|652.17|648.17|31
1613366870000|2021-02-15 05:27:50|652.66|648.66|652.79|648.79|652.79|648.79|652.38|648.38|23
1613366880000|2021-02-15 05:28:00|652.81|648.81|652.85|648.85|653.01|649.01|652.52|648.52|25
1613366890000|2021-02-15 05:28:10|652.86|648.86|652.71|648.71|652.92|648.92|652.48|648.48|29
1613366900000|2021-02-15 05:28:20|652.78|648.78|651.49|647.49|652.78|648.78|651.4|647.4|31
1613366910000|2021-02-15 05:28:30|651.51|647.51|651.35|647.35|651.58|647.58|651.27|647.27|18
1613366920000|2021-02-15 05:28:40|651.33|647.33|650.97|646.97|651.34|647.34|650.97|646.97|20
1613366930000|2021-02-15 05:28:50|650.95|646.95|650.79|646.79|650.96|646.96|650.75|646.75|34
1613366940000|2021-02-15 05:29:00|650.81|646.81|650.39|646.39|650.84|646.84|650.19|646.19|36
1613366950000|2021-02-15 05:29:10|650.53|646.53|650.28|646.28|650.84|646.84|650.25|646.25|28
1613366960000|2021-02-15 05:29:20|650.25|646.25|651.1|647.1|651.13|647.13|650.25|646.25|20
1613366970000|2021-02-15 05:29:30|651.11|647.11|651.09|647.09|651.14|647.14|651.04|647.04|16
1613366980000|2021-02-15 05:29:40|650.97|646.97|650.97|646.97|651.09|647.09|650.9|646.9|26
1613366990000|2021-02-15 05:29:50|650.98|646.98|650.7|646.7|650.98|646.98|650.55|646.55|24
1613367000000|2021-02-15 05:30:00|650.68|646.68|649.23|645.23|650.73|646.73|649.23|645.23|26
1613367010000|2021-02-15 05:30:10|649.19|645.19|649.28|645.28|649.28|645.28|648.81|644.81|28
1613367020000|2021-02-15 05:30:20|649.31|645.31|649.39|645.39|649.88|645.88|649.31|645.31|27
1613367030000|2021-02-15 05:30:30|649.4|645.4|650.71|646.71|650.81|646.81|649.39|645.39|26
1613367040000|2021-02-15 05:30:40|650.73|646.73|651.67|647.67|651.67|647.67|650.21|646.21|33
1613367050000|2021-02-15 05:30:50|651.68|647.68|650.74|646.74|651.91|647.91|650.54|646.54|30
1613367060000|2021-02-15 05:31:00|650.64|646.64|650.34|646.34|650.83|646.83|650.24|646.24|37
1613367070000|2021-02-15 05:31:10|650.35|646.35|650.01|646.01|651.11|647.11|650.01|646.01|34
1613367080000|2021-02-15 05:31:20|649.99|645.99|649.76|645.76|650.05|646.05|649.6|645.6|37
1613367090000|2021-02-15 05:31:30|649.79|645.79|649.15|645.15|649.96|645.96|649.15|645.15|35
1613367100000|2021-02-15 05:31:40|649.41|645.41|649.3|645.3|649.75|645.75|649.21|645.21|38
1613367110000|2021-02-15 05:31:50|648.97|644.97|649.15|645.15|649.2|645.2|648.78|644.78|26
1613367120000|2021-02-15 05:32:00|649.09|645.09|647.54|643.54|649.17|645.17|647.5|643.5|36
1613367130000|2021-02-15 05:32:10|647.73|643.73|647.42|643.42|647.89|643.89|647.39|643.39|29
1613367140000|2021-02-15 05:32:20|647.36|643.36|647.44|643.44|647.77|643.77|647.31|643.31|30
1613367150000|2021-02-15 05:32:30|647.37|643.37|646.18|642.18|647.43|643.43|646.16|642.16|32
1613367160000|2021-02-15 05:32:40|646.11|642.11|646.33|642.33|646.44|642.44|646.11|642.11|36
1613367170000|2021-02-15 05:32:50|646.37|642.37|646.65|642.65|646.91|642.91|646.31|642.31|29
1613367180000|2021-02-15 05:33:00|646.88|642.88|645.45|641.45|647.07|643.07|645.42|641.42|37
1613367190000|2021-02-15 05:33:10|645.4|641.4|645.41|641.41|646.34|642.34|645.31|641.31|30
1613367200000|2021-02-15 05:33:20|645.63|641.63|647.27|643.27|647.27|643.27|645.63|641.63|37
1613367210000|2021-02-15 05:33:30|647.44|643.44|646.4|642.4|647.92|643.92|646.33|642.33|37
1613367220000|2021-02-15 05:33:40|646.39|642.39|646.08|642.08|646.99|642.99|646.02|642.02|33
1613367230000|2021-02-15 05:33:50|646.1|642.1|645.84|641.84|646.37|642.37|645.6|641.6|29
1613367240000|2021-02-15 05:34:00|645.85|641.85|647.21|643.21|647.34|643.34|645.85|641.85|30
1613367250000|2021-02-15 05:34:10|647.24|643.24|647.31|643.31|647.31|643.31|647.16|643.16|16
1613367260000|2021-02-15 05:34:20|647.32|643.32|648.65|644.65|649.05|645.05|647.32|643.32|19
1613367270000|2021-02-15 05:34:30|648.69|644.69|648.56|644.56|648.74|644.74|648.3|644.3|29
1613367280000|2021-02-15 05:34:40|648.58|644.58|648.29|644.29|648.6|644.6|648.22|644.22|28
1613367290000|2021-02-15 05:34:50|648.26|644.26|648.99|644.99|649.08|645.08|648.14|644.14|32
1613367300000|2021-02-15 05:35:00|648.92|644.92|649.59|645.59|649.63|645.63|648.92|644.92|22
1613367310000|2021-02-15 05:35:10|649.63|645.63|650.33|646.33|650.33|646.33|649.12|645.12|31
1613367320000|2021-02-15 05:35:20|650.34|646.34|651.41|647.41|651.42|647.42|650.32|646.32|30
1613367330000|2021-02-15 05:35:30|651.64|647.64|650.66|646.66|651.7|647.7|650.66|646.66|32
1613367340000|2021-02-15 05:35:40|650.65|646.65|650.63|646.63|650.74|646.74|650.08|646.08|34
1613367350000|2021-02-15 05:35:50|650.58|646.58|650.83|646.83|651.13|647.13|650.58|646.58|29
1613367360000|2021-02-15 05:36:00|650.85|646.85|651.25|647.25|651.25|647.25|650.85|646.85|27
1613367370000|2021-02-15 05:36:10|651.26|647.26|651.36|647.36|651.36|647.36|650.97|646.97|31
1613367380000|2021-02-15 05:36:20|651.35|647.35|651.71|647.71|651.82|647.82|651.21|647.21|30
1613367390000|2021-02-15 05:36:30|651.67|647.67|651.59|647.59|651.84|647.84|651.4|647.4|27
1613367400000|2021-02-15 05:36:40|651.55|647.55|651.03|647.03|651.55|647.55|650.82|646.82|35
1613367410000|2021-02-15 05:36:50|651.1|647.1|651.3|647.3|651.46|647.46|651.1|647.1|30
1613367420000|2021-02-15 05:37:00|651.41|647.41|651.41|647.41|651.47|647.47|651.06|647.06|37
1613367430000|2021-02-15 05:37:10|651.49|647.49|650.86|646.86|651.49|647.49|650.84|646.84|32
1613367440000|2021-02-15 05:37:20|650.87|646.87|650.94|646.94|650.94|646.94|650.38|646.38|34
1613367450000|2021-02-15 05:37:30|651|647|651.61|647.61|651.61|647.61|651|647|25
1613367460000|2021-02-15 05:37:40|651.68|647.68|652.01|648.01|652.05|648.05|651.6|647.6|21
1613367470000|2021-02-15 05:37:50|652.02|648.02|652.5|648.5|652.58|648.58|652.01|648.01|24
1613367480000|2021-02-15 05:38:00|652.57|648.57|652.93|648.93|652.97|648.97|652.5|648.5|29
1613367490000|2021-02-15 05:38:10|652.95|648.95|654.75|650.75|654.83|650.83|652.93|648.93|29
1613367500000|2021-02-15 05:38:20|654.85|650.85|656.3|652.3|656.42|652.42|654.76|650.76|31
1613367510000|2021-02-15 05:38:30|656.28|652.28|655.22|651.22|656.28|652.28|655.17|651.17|30
1613367520000|2021-02-15 05:38:40|655.29|651.29|653.91|649.91|655.44|651.44|653.91|649.91|31
1613367530000|2021-02-15 05:38:50|653.82|649.82|654.15|650.15|654.15|650.15|653.24|649.24|35
1613367540000|2021-02-15 05:39:00|654.09|650.09|652.68|648.68|654.09|650.09|652.54|648.54|33
1613367550000|2021-02-15 05:39:10|652.62|648.62|652.93|648.93|652.95|648.95|652.33|648.33|31
1613367560000|2021-02-15 05:39:20|652.83|648.83|652.36|648.36|652.93|648.93|652.31|648.31|31
1613367570000|2021-02-15 05:39:30|652.35|648.35|651.49|647.49|652.82|648.82|650.71|646.71|29
1613367580000|2021-02-15 05:39:40|651.48|647.48|652.46|648.46|652.65|648.65|651.48|647.48|37
1613367590000|2021-02-15 05:39:50|652.03|648.03|653.47|649.47|653.47|649.47|651.96|647.96|37
1613367600000|2021-02-15 05:40:00|653.45|649.45|652.95|648.95|653.45|649.45|652.32|648.32|32
1613367610000|2021-02-15 05:40:10|653.02|649.02|654.09|650.09|654.17|650.17|652.63|648.63|33
1613367620000|2021-02-15 05:40:20|654.08|650.08|654.16|650.16|654.16|650.16|653.82|649.82|32
1613367630000|2021-02-15 05:40:30|654.19|650.19|654.24|650.24|654.36|650.36|654.01|650.01|29
1613367640000|2021-02-15 05:40:40|654.21|650.21|654.12|650.12|654.46|650.46|653.85|649.85|35
1613367650000|2021-02-15 05:40:50|654.17|650.17|653.8|649.8|654.31|650.31|653.79|649.79|23
1613367660000|2021-02-15 05:41:00|653.83|649.83|653.01|649.01|653.83|649.83|653.01|649.01|23
1613367670000|2021-02-15 05:41:10|653.03|649.03|653.62|649.62|653.74|649.74|653.03|649.03|29
1613367680000|2021-02-15 05:41:20|653.59|649.59|653.92|649.92|654.13|650.13|653.59|649.59|29
1613367690000|2021-02-15 05:41:30|653.95|649.95|652.94|648.94|653.95|649.95|652.56|648.56|26
1613367700000|2021-02-15 05:41:40|652.97|648.97|653.26|649.26|653.26|649.26|652.85|648.85|23
1613367710000|2021-02-15 05:41:50|653.25|649.25|652.93|648.93|653.26|649.26|652.81|648.81|24
1613367720000|2021-02-15 05:42:00|652.97|648.97|653.4|649.4|653.52|649.52|652.78|648.78|31
1613367730000|2021-02-15 05:42:10|653.45|649.45|653.59|649.59|653.59|649.59|653.2|649.2|27
1613367740000|2021-02-15 05:42:20|653.61|649.61|654.57|650.57|654.59|650.59|653.61|649.61|21
1613367750000|2021-02-15 05:42:30|654.71|650.71|654.79|650.79|654.8|650.8|654.61|650.61|23
1613367760000|2021-02-15 05:42:40|654.59|650.59|654.69|650.69|654.7|650.7|654.59|650.59|21
1613367770000|2021-02-15 05:42:50|654.71|650.71|653.88|649.88|654.71|650.71|653.87|649.87|28
1613367780000|2021-02-15 05:43:00|653.85|649.85|653.96|649.96|654.02|650.02|653.48|649.48|35
1613367790000|2021-02-15 05:43:10|654.07|650.07|653.89|649.89|654.19|650.19|653.8|649.8|33
1613367800000|2021-02-15 05:43:20|653.94|649.94|654.36|650.36|654.52|650.52|653.94|649.94|20
1613367810000|2021-02-15 05:43:30|654.52|650.52|654.34|650.34|654.55|650.55|654.23|650.23|20
1613367820000|2021-02-15 05:43:40|654.32|650.32|654.62|650.62|654.62|650.62|653.99|649.99|35
1613367830000|2021-02-15 05:43:50|654.61|650.61|654.3|650.3|654.9|650.9|654.11|650.11|30
1613367840000|2021-02-15 05:44:00|654.29|650.29|654.75|650.75|654.75|650.75|654.25|650.25|28
1613367850000|2021-02-15 05:44:10|654.77|650.77|654.94|650.94|655.04|651.04|654.62|650.62|14
1613367860000|2021-02-15 05:44:20|654.85|650.85|654.66|650.66|654.89|650.89|654.41|650.41|34
1613367870000|2021-02-15 05:44:30|654.77|650.77|654.39|650.39|654.77|650.77|654.04|650.04|36
1613367880000|2021-02-15 05:44:40|654.38|650.38|654.21|650.21|654.48|650.48|654.21|650.21|30
1613367890000|2021-02-15 05:44:50|654.19|650.19|653.71|649.71|654.29|650.29|653.71|649.71|27
1613367900000|2021-02-15 05:45:00|653.72|649.72|653.22|649.22|653.72|649.72|653.19|649.19|31
1613367910000|2021-02-15 05:45:10|653.33|649.33|652.85|648.85|653.33|649.33|652.78|648.78|32
1613367920000|2021-02-15 05:45:20|652.87|648.87|651.72|647.72|652.93|648.93|651.72|647.72|32
1613367930000|2021-02-15 05:45:30|651.57|647.57|651.76|647.76|651.84|647.84|651.48|647.48|25
1613367940000|2021-02-15 05:45:40|651.74|647.74|652.05|648.05|652.45|648.45|651.7|647.7|35
1613367950000|2021-02-15 05:45:50|652.04|648.04|653.09|649.09|653.23|649.23|652.03|648.03|36
1613367960000|2021-02-15 05:46:00|653.08|649.08|652.86|648.86|653.15|649.15|652.65|648.65|22
1613367970000|2021-02-15 05:46:10|652.8|648.8|653.16|649.16|653.16|649.16|652.51|648.51|31
1613367980000|2021-02-15 05:46:20|653.17|649.17|653.29|649.29|653.42|649.42|653.12|649.12|36
1613367990000|2021-02-15 05:46:30|653.34|649.34|653.22|649.22|653.39|649.39|652.93|648.93|31
1613368000000|2021-02-15 05:46:40|653.16|649.16|653.07|649.07|653.16|649.16|652.83|648.83|31
1613368010000|2021-02-15 05:46:50|653.06|649.06|652.84|648.84|653.15|649.15|652.72|648.72|29
1613368020000|2021-02-15 05:47:00|652.82|648.82|652.77|648.77|653.22|649.22|652.75|648.75|27
1613368030000|2021-02-15 05:47:10|652.81|648.81|652.67|648.67|652.82|648.82|652.64|648.64|30
1613368040000|2021-02-15 05:47:20|652.66|648.66|652.03|648.03|652.7|648.7|651.87|647.87|32
1613368050000|2021-02-15 05:47:30|652.02|648.02|651.9|647.9|652.02|648.02|651.71|647.71|30
1613368060000|2021-02-15 05:47:40|651.92|647.92|651.42|647.42|651.92|647.92|651.2|647.2|34
1613368070000|2021-02-15 05:47:50|651.44|647.44|651.41|647.41|651.57|647.57|651.41|647.41|25
1613368080000|2021-02-15 05:48:00|651.4|647.4|652.22|648.22|652.37|648.37|651.38|647.38|37
1613368090000|2021-02-15 05:48:10|652.24|648.24|651.95|647.95|652.25|648.25|651.91|647.91|28
1613368100000|2021-02-15 05:48:20|651.91|647.91|652.05|648.05|652.26|648.26|651.87|647.87|29
1613368110000|2021-02-15 05:48:30|652.04|648.04|652.24|648.24|652.38|648.38|651.92|647.92|36
1613368120000|2021-02-15 05:48:40|652.3|648.3|652.33|648.33|652.38|648.38|651.92|647.92|31
1613368130000|2021-02-15 05:48:50|652.34|648.34|652.59|648.59|653.07|649.07|652.26|648.26|34
1613368140000|2021-02-15 05:49:00|652.58|648.58|652.25|648.25|652.58|648.58|651.97|647.97|33
1613368150000|2021-02-15 05:49:10|652.23|648.23|652.31|648.31|652.37|648.37|651.95|647.95|29
1613368160000|2021-02-15 05:49:20|652.36|648.36|652.38|648.38|652.41|648.41|652.13|648.13|32
1613368170000|2021-02-15 05:49:30|652.33|648.33|652.04|648.04|652.33|648.33|651.97|647.97|26
1613368180000|2021-02-15 05:49:40|652.05|648.05|651.99|647.99|652.09|648.09|651.86|647.86|32
1613368190000|2021-02-15 05:49:50|651.93|647.93|651.93|647.93|652.07|648.07|651.79|647.79|31
1613368200000|2021-02-15 05:50:00|651.84|647.84|651.62|647.62|651.87|647.87|651.59|647.59|21
1613368210000|2021-02-15 05:50:10|651.61|647.61|651.56|647.56|651.86|647.86|651.51|647.51|27
1613368220000|2021-02-15 05:50:20|651.54|647.54|651.94|647.94|652.05|648.05|651.54|647.54|35
1613368230000|2021-02-15 05:50:30|652.02|648.02|651.88|647.88|652.06|648.06|651.82|647.82|32
1613368240000|2021-02-15 05:50:40|651.89|647.89|652.4|648.4|652.4|648.4|651.89|647.89|24
1613368250000|2021-02-15 05:50:50|652.36|648.36|652.59|648.59|652.67|648.67|652.23|648.23|27
1613368260000|2021-02-15 05:51:00|652.61|648.61|652.94|648.94|652.95|648.95|652.49|648.49|29
1613368270000|2021-02-15 05:51:10|652.91|648.91|652.93|648.93|653|649|652.68|648.68|32
1613368280000|2021-02-15 05:51:20|652.96|648.96|653.54|649.54|653.54|649.54|652.9|648.9|27
1613368290000|2021-02-15 05:51:30|653.62|649.62|653.94|649.94|654.87|650.87|653.62|649.62|29
1613368300000|2021-02-15 05:51:40|653.98|649.98|653.15|649.15|654.27|650.27|653.15|649.15|21
1613368310000|2021-02-15 05:51:50|653.67|649.67|653.8|649.8|653.82|649.82|653.64|649.64|28
1613368320000|2021-02-15 05:52:00|653.82|649.82|654.37|650.37|654.71|650.71|653.8|649.8|30
1613368330000|2021-02-15 05:52:10|654.82|650.82|655.63|651.63|655.83|651.83|654.61|650.61|30
1613368340000|2021-02-15 05:52:20|655.66|651.66|655.96|651.96|656.06|652.06|655.3|651.3|24
1613368350000|2021-02-15 05:52:30|656.05|652.05|655.79|651.79|656.08|652.08|655.79|651.79|25
1613368360000|2021-02-15 05:52:40|655.98|651.98|656.33|652.33|656.33|652.33|655.79|651.79|19
1613368370000|2021-02-15 05:52:50|655.99|651.99|655.93|651.93|656.48|652.48|655.91|651.91|23
1613368380000|2021-02-15 05:53:00|656.14|652.14|656.1|652.1|656.68|652.68|655.99|651.99|31
1613368390000|2021-02-15 05:53:10|656.05|652.05|655.63|651.63|656.07|652.07|655.63|651.63|30
1613368400000|2021-02-15 05:53:20|655.66|651.66|656.41|652.41|656.44|652.44|655.58|651.58|31
1613368410000|2021-02-15 05:53:30|656.42|652.42|655.34|651.34|656.42|652.42|655.21|651.21|35
1613368420000|2021-02-15 05:53:40|655.3|651.3|654.97|650.97|655.43|651.43|654.97|650.97|28
1613368430000|2021-02-15 05:53:50|654.94|650.94|654.7|650.7|655.13|651.13|654.62|650.62|30
1613368440000|2021-02-15 05:54:00|654.66|650.66|655.19|651.19|655.49|651.49|654.37|650.37|36
1613368450000|2021-02-15 05:54:10|655.09|651.09|654.65|650.65|655.13|651.13|654.64|650.64|29
1613368460000|2021-02-15 05:54:20|654.75|650.75|654.48|650.48|654.82|650.82|654.42|650.42|31
1613368470000|2021-02-15 05:54:30|654.54|650.54|654.31|650.31|654.7|650.7|654.31|650.31|33
1613368480000|2021-02-15 05:54:40|654.3|650.3|654.67|650.67|654.7|650.7|654.28|650.28|30
1613368490000|2021-02-15 05:54:50|654.62|650.62|654.61|650.61|654.69|650.69|654.52|650.52|26
1613368500000|2021-02-15 05:55:00|654.62|650.62|655.42|651.42|655.42|651.42|654.62|650.62|26
1613368510000|2021-02-15 05:55:10|655.48|651.48|656.27|652.27|656.38|652.38|655.48|651.48|33
1613368520000|2021-02-15 05:55:20|656.28|652.28|657.18|653.18|657.18|653.18|656.28|652.28|34
1613368530000|2021-02-15 05:55:30|656.96|652.96|657.12|653.12|657.16|653.16|656.74|652.74|26
1613368540000|2021-02-15 05:55:40|657.15|653.15|657.1|653.1|657.21|653.21|656.99|652.99|18
1613368550000|2021-02-15 05:55:50|656.99|652.99|656.58|652.58|657.1|653.1|656.04|652.04|29
1613368560000|2021-02-15 05:56:00|656.62|652.62|656.17|652.17|656.67|652.67|656.11|652.11|32
1613368570000|2021-02-15 05:56:10|656.15|652.15|656.65|652.65|656.66|652.66|656.11|652.11|25
1613368580000|2021-02-15 05:56:20|656.56|652.56|656.51|652.51|656.63|652.63|656.49|652.49|25
1613368590000|2021-02-15 05:56:30|656.5|652.5|656.08|652.08|656.53|652.53|655.79|651.79|28
1613368600000|2021-02-15 05:56:40|656.06|652.06|656.18|652.18|656.22|652.22|655.97|651.97|33
1613368610000|2021-02-15 05:56:50|656.2|652.2|656.28|652.28|656.32|652.32|656.01|652.01|26
1613368620000|2021-02-15 05:57:00|656.29|652.29|656.96|652.96|656.99|652.99|656.23|652.23|27
1613368630000|2021-02-15 05:57:10|656.99|652.99|657.03|653.03|657.03|653.03|656.97|652.97|13
1613368640000|2021-02-15 05:57:20|657.05|653.05|656.56|652.56|657.07|653.07|656.56|652.56|18
1613368650000|2021-02-15 05:57:30|656.55|652.55|656.39|652.39|656.55|652.55|656.33|652.33|30
1613368660000|2021-02-15 05:57:40|656.37|652.37|656|652|656.37|652.37|655.8|651.8|27
1613368670000|2021-02-15 05:57:50|655.9|651.9|655.91|651.91|655.98|651.98|655.82|651.82|34
1613368680000|2021-02-15 05:58:00|655.93|651.93|656.52|652.52|656.78|652.78|655.93|651.93|33
1613368690000|2021-02-15 05:58:10|656.48|652.48|656.22|652.22|656.6|652.6|656.22|652.22|25
1613368700000|2021-02-15 05:58:20|656.21|652.21|656.27|652.27|656.38|652.38|656.07|652.07|29
1613368710000|2021-02-15 05:58:30|656.24|652.24|656.25|652.25|656.28|652.28|656.02|652.02|26
1613368720000|2021-02-15 05:58:40|656.21|652.21|656.29|652.29|656.46|652.46|656.21|652.21|23
1613368730000|2021-02-15 05:58:50|656.34|652.34|656|652|656.34|652.34|655.91|651.91|28
1613368740000|2021-02-15 05:59:00|655.96|651.96|656.19|652.19|656.23|652.23|655.96|651.96|21
1613368750000|2021-02-15 05:59:10|656.18|652.18|656.24|652.24|656.29|652.29|656.16|652.16|20
1613368760000|2021-02-15 05:59:20|656.25|652.25|656.81|652.81|656.95|652.95|656.25|652.25|25
1613368770000|2021-02-15 05:59:30|656.94|652.94|656.63|652.63|656.94|652.94|656.45|652.45|25
1613368780000|2021-02-15 05:59:40|656.64|652.64|656.35|652.35|656.64|652.64|656.35|652.35|26
1613368790000|2021-02-15 05:59:50|656.39|652.39|656.02|652.02|656.49|652.49|656.01|652.01|25
1613368800000|2021-02-15 06:00:00|656.16|652.16|655.68|651.68|656.39|652.39|655.55|651.55|30
1613368810000|2021-02-15 06:00:10|655.66|651.66|655.64|651.64|655.66|651.66|655.01|651.01|31
1613368820000|2021-02-15 06:00:20|655.65|651.65|656.05|652.05|656.09|652.09|655.54|651.54|27
1613368830000|2021-02-15 06:00:30|656.07|652.07|655.96|651.96|656.13|652.13|655.66|651.66|29
1613368840000|2021-02-15 06:00:40|655.97|651.97|656.12|652.12|656.33|652.33|655.9|651.9|30
1613368850000|2021-02-15 06:00:50|656.14|652.14|656.22|652.22|656.3|652.3|656.11|652.11|22
1613368860000|2021-02-15 06:01:00|656.25|652.25|656.5|652.5|656.5|652.5|656.24|652.24|20
1613368870000|2021-02-15 06:01:10|656.54|652.54|656.37|652.37|656.67|652.67|656.36|652.36|26
1613368880000|2021-02-15 06:01:20|656.48|652.48|656.54|652.54|656.71|652.71|656.48|652.48|20
1613368890000|2021-02-15 06:01:30|656.55|652.55|657.28|653.28|657.28|653.28|656.55|652.55|11
1613368900000|2021-02-15 06:01:40|657.27|653.27|657.35|653.35|657.64|653.64|657.27|653.27|27
1613368910000|2021-02-15 06:01:50|657.39|653.39|657.98|653.98|658|654|657.39|653.39|24
1613368920000|2021-02-15 06:02:00|658.02|654.02|658.21|654.21|658.34|654.34|658.02|654.02|28
1613368930000|2021-02-15 06:02:10|658.18|654.18|657.88|653.88|658.23|654.23|657.86|653.86|28
1613368940000|2021-02-15 06:02:20|657.9|653.9|658.08|654.08|658.11|654.11|657.88|653.88|27
1613368950000|2021-02-15 06:02:30|658.1|654.1|657.48|653.48|658.1|654.1|657.48|653.48|28
1613368960000|2021-02-15 06:02:40|657.44|653.44|657.68|653.68|657.74|653.74|657.34|653.34|32
1613368970000|2021-02-15 06:02:50|657.69|653.69|657.86|653.86|657.9|653.9|657.69|653.69|9
1613368980000|2021-02-15 06:03:00|657.79|653.79|657.48|653.48|657.81|653.81|657.26|653.26|17
1613368990000|2021-02-15 06:03:10|657.29|653.29|657.17|653.17|657.4|653.4|656.84|652.84|32
1613369000000|2021-02-15 06:03:20|657.14|653.14|657.05|653.05|657.25|653.25|656.85|652.85|32
1613369010000|2021-02-15 06:03:30|657.06|653.06|656.86|652.86|657.13|653.13|656.81|652.81|27
1613369020000|2021-02-15 06:03:40|656.89|652.89|657.19|653.19|657.2|653.2|656.6|652.6|37
1613369030000|2021-02-15 06:03:50|657.18|653.18|657.35|653.35|657.49|653.49|657.18|653.18|24
1613369040000|2021-02-15 06:04:00|657.34|653.34|657.72|653.72|657.74|653.74|657.21|653.21|26
1613369050000|2021-02-15 06:04:10|657.71|653.71|657.56|653.56|657.82|653.82|657.56|653.56|19
1613369060000|2021-02-15 06:04:20|657.58|653.58|657.83|653.83|657.85|653.85|657.43|653.43|30
1613369070000|2021-02-15 06:04:30|657.89|653.89|658.82|654.82|658.82|654.82|657.89|653.89|21
1613369080000|2021-02-15 06:04:40|658.83|654.83|659.21|655.21|659.48|655.48|658.83|654.83|23
1613369090000|2021-02-15 06:04:50|659.22|655.22|659.42|655.42|659.45|655.45|658.98|654.98|29
1613369100000|2021-02-15 06:05:00|659.43|655.43|658.91|654.91|659.43|655.43|658.82|654.82|36
1613369110000|2021-02-15 06:05:10|658.7|654.7|658.63|654.63|658.98|654.98|658.56|654.56|33
1613369120000|2021-02-15 06:05:20|658.67|654.67|658.74|654.74|659|655|658.55|654.55|25
1613369130000|2021-02-15 06:05:30|658.73|654.73|658.38|654.38|658.78|654.78|658.38|654.38|29
1613369140000|2021-02-15 06:05:40|658.42|654.42|658.88|654.88|658.94|654.94|658.24|654.24|31
1613369150000|2021-02-15 06:05:50|659.04|655.04|659.5|655.5|659.68|655.68|659.04|655.04|27
1613369160000|2021-02-15 06:06:00|659.55|655.55|659.32|655.32|659.82|655.82|659.05|655.05|32
1613369170000|2021-02-15 06:06:10|659.36|655.36|659.19|655.19|659.36|655.36|659.09|655.09|22
1613369180000|2021-02-15 06:06:20|659.17|655.17|658.48|654.48|659.2|655.2|658.48|654.48|23
1613369190000|2021-02-15 06:06:30|658.47|654.47|658.8|654.8|658.8|654.8|658.46|654.46|19
1613369200000|2021-02-15 06:06:40|658.82|654.82|659.04|655.04|659.04|655.04|658.39|654.39|31
1613369210000|2021-02-15 06:06:50|659.02|655.02|659.31|655.31|659.31|655.31|658.7|654.7|24
1613369220000|2021-02-15 06:07:00|659.34|655.34|659.36|655.36|659.5|655.5|659.18|655.18|23
1613369230000|2021-02-15 06:07:10|659.37|655.37|659.76|655.76|659.76|655.76|659.26|655.26|20
1613369240000|2021-02-15 06:07:20|659.84|655.84|659.82|655.82|659.91|655.91|659.81|655.81|27
1613369250000|2021-02-15 06:07:30|659.83|655.83|659.84|655.84|659.84|655.84|659.62|655.62|26
1613369260000|2021-02-15 06:07:40|659.86|655.86|660.14|656.14|660.19|656.19|659.78|655.78|13
1613369270000|2021-02-15 06:07:50|660.15|656.15|660.29|656.29|660.38|656.38|660.14|656.14|12
1613369280000|2021-02-15 06:08:00|660.34|656.34|660.67|656.67|661.09|657.09|660.34|656.34|29
1613369290000|2021-02-15 06:08:10|660.61|656.61|660.54|656.54|660.89|656.89|660.53|656.53|23
1613369300000|2021-02-15 06:08:20|660.67|656.67|661.12|657.12|661.16|657.16|660.67|656.67|27
1613369310000|2021-02-15 06:08:30|661.11|657.11|661.92|657.92|661.92|657.92|661.11|657.11|22
1613369320000|2021-02-15 06:08:40|661.91|657.91|662.01|658.01|662.06|658.06|661.77|657.77|28
1613369330000|2021-02-15 06:08:50|662.04|658.04|661.89|657.89|662.04|658.04|661.81|657.81|21
1613369340000|2021-02-15 06:09:00|661.87|657.87|662.06|658.06|662.06|658.06|661.49|657.49|31
1613369350000|2021-02-15 06:09:10|662.07|658.07|662.69|658.69|662.86|658.86|662|658|25
1613369360000|2021-02-15 06:09:20|662.79|658.79|662.32|658.32|662.79|658.79|662.05|658.05|19
1613369370000|2021-02-15 06:09:30|662.27|658.27|661.94|657.94|662.27|658.27|661.73|657.73|28
1613369380000|2021-02-15 06:09:40|661.65|657.65|662|658|662|658|661.37|657.37|39
1613369390000|2021-02-15 06:09:50|661.97|657.97|662.39|658.39|662.39|658.39|661.66|657.66|32
1613369400000|2021-02-15 06:10:00|662.35|658.35|662.37|658.37|662.44|658.44|661.74|657.74|26
1613369410000|2021-02-15 06:10:10|662.38|658.38|662.74|658.74|662.81|658.81|662.38|658.38|22
1613369420000|2021-02-15 06:10:20|662.82|658.82|663.12|659.12|663.12|659.12|662.81|658.81|19
1613369430000|2021-02-15 06:10:30|663.15|659.15|664.09|660.09|664.18|660.18|662.97|658.97|34
1613369440000|2021-02-15 06:10:40|663.84|659.84|664.08|660.08|664.1|660.1|663.53|659.53|33
1613369450000|2021-02-15 06:10:50|664.14|660.14|664.2|660.2|664.21|660.21|664.13|660.13|13
1613369460000|2021-02-15 06:11:00|663.98|659.98|664.16|660.16|664.22|660.22|663.83|659.83|24
1613369470000|2021-02-15 06:11:10|664.2|660.2|664.04|660.04|664.2|660.2|663.84|659.84|34
1613369480000|2021-02-15 06:11:20|664.05|660.05|664.19|660.19|664.26|660.26|663.95|659.95|29
1613369490000|2021-02-15 06:11:30|664.08|660.08|664.33|660.33|664.33|660.33|663.79|659.79|27
1613369500000|2021-02-15 06:11:40|664.26|660.26|663.43|659.43|664.29|660.29|663.43|659.43|33
1613369510000|2021-02-15 06:11:50|663.46|659.46|663.74|659.74|663.9|659.9|663.45|659.45|34
1613369520000|2021-02-15 06:12:00|663.75|659.75|664.05|660.05|664.1|660.1|663.7|659.7|26
1613369530000|2021-02-15 06:12:10|664.02|660.02|663.59|659.59|664.02|660.02|663.43|659.43|30
1613369540000|2021-02-15 06:12:20|663.58|659.58|663.68|659.68|663.68|659.68|662.62|658.62|34
1613369550000|2021-02-15 06:12:30|663.58|659.58|663.41|659.41|663.66|659.66|663.4|659.4|34
1613369560000|2021-02-15 06:12:40|663.39|659.39|662.93|658.93|663.39|659.39|662.92|658.92|36
1613369570000|2021-02-15 06:12:50|662.91|658.91|662.65|658.65|662.95|658.95|662.59|658.59|26
1613369580000|2021-02-15 06:13:00|662.64|658.64|662.75|658.75|662.83|658.83|662.4|658.4|32
1613369590000|2021-02-15 06:13:10|662.77|658.77|663.37|659.37|663.4|659.4|662.75|658.75|24
1613369600000|2021-02-15 06:13:20|663.31|659.31|663.25|659.25|663.56|659.56|663.16|659.16|27
1613369610000|2021-02-15 06:13:30|663.26|659.26|663.22|659.22|663.54|659.54|662.92|658.92|26
1613369620000|2021-02-15 06:13:40|663.27|659.27|663.33|659.33|663.33|659.33|663.12|659.12|14
1613369630000|2021-02-15 06:13:50|663.32|659.32|663.42|659.42|663.5|659.5|663.32|659.32|24
1613369640000|2021-02-15 06:14:00|663.47|659.47|663.65|659.65|663.65|659.65|663.47|659.47|16
1613369650000|2021-02-15 06:14:10|663.64|659.64|663.67|659.67|663.67|659.67|663.57|659.57|16
1613369660000|2021-02-15 06:14:20|663.68|659.68|663.67|659.67|663.96|659.96|663.44|659.44|27
1613369670000|2021-02-15 06:14:30|663.65|659.65|664.75|660.75|664.75|660.75|663.65|659.65|32
1613369680000|2021-02-15 06:14:40|664.76|660.76|664.81|660.81|665.12|661.12|664.72|660.72|31
1613369690000|2021-02-15 06:14:50|664.83|660.83|664.26|660.26|664.9|660.9|664.03|660.03|33
1613369700000|2021-02-15 06:15:00|664.29|660.29|663.84|659.84|664.33|660.33|663.84|659.84|30
1613369710000|2021-02-15 06:15:10|663.85|659.85|664.48|660.48|664.48|660.48|663.85|659.85|32
1613369720000|2021-02-15 06:15:20|664.49|660.49|664.35|660.35|664.6|660.6|664.3|660.3|34
1613369730000|2021-02-15 06:15:30|664.36|660.36|664.56|660.56|664.74|660.74|664.36|660.36|28
1613369740000|2021-02-15 06:15:40|664.55|660.55|664.83|660.83|664.86|660.86|664.5|660.5|29
1613369750000|2021-02-15 06:15:50|664.49|660.49|665.06|661.06|665.09|661.09|664.49|660.49|28
1613369760000|2021-02-15 06:16:00|665.05|661.05|664.92|660.92|665.19|661.19|664.71|660.71|30
1613369770000|2021-02-15 06:16:10|664.89|660.89|665.41|661.41|665.43|661.43|664.89|660.89|26
1613369780000|2021-02-15 06:16:20|665.39|661.39|665.54|661.54|665.54|661.54|665.21|661.21|29
1613369790000|2021-02-15 06:16:30|665.51|661.51|665.4|661.4|665.53|661.53|665.18|661.18|23
1613369800000|2021-02-15 06:16:40|665.36|661.36|665.3|661.3|665.44|661.44|665.3|661.3|20
1613369810000|2021-02-15 06:16:50|665.29|661.29|665.09|661.09|665.48|661.48|665.09|661.09|21
1613369820000|2021-02-15 06:17:00|665.01|661.01|665.9|661.9|666.02|662.02|665.01|661.01|30
1613369830000|2021-02-15 06:17:10|665.89|661.89|666.53|662.53|666.53|662.53|665.76|661.76|26
1613369840000|2021-02-15 06:17:20|666.55|662.55|667.52|663.52|667.52|663.52|666.55|662.55|24
1613369850000|2021-02-15 06:17:30|667.51|663.51|667.49|663.49|667.53|663.53|667.39|663.39|17
1613369860000|2021-02-15 06:17:40|667.48|663.48|667.85|663.85|667.94|663.94|667.47|663.47|28
1613369870000|2021-02-15 06:17:50|667.84|663.84|667.54|663.54|667.93|663.93|667.47|663.47|28
1613369880000|2021-02-15 06:18:00|667.63|663.63|667.26|663.26|667.78|663.78|667.26|663.26|32
1613369890000|2021-02-15 06:18:10|667.15|663.15|667.35|663.35|667.58|663.58|667.15|663.15|35
1613369900000|2021-02-15 06:18:20|667.34|663.34|666.88|662.88|667.37|663.37|666.88|662.88|32
1613369910000|2021-02-15 06:18:30|666.82|662.82|666.47|662.47|666.85|662.85|666.44|662.44|32
1613369920000|2021-02-15 06:18:40|666.46|662.46|666.46|662.46|666.54|662.54|666.33|662.33|29
1613369930000|2021-02-15 06:18:50|666.44|662.44|666.23|662.23|666.5|662.5|666.14|662.14|29
1613369940000|2021-02-15 06:19:00|666.18|662.18|665.56|661.56|666.38|662.38|665.5|661.5|34
1613369950000|2021-02-15 06:19:10|665.48|661.48|665.44|661.44|665.67|661.67|665.36|661.36|29
1613369960000|2021-02-15 06:19:20|665.43|661.43|665.04|661.04|665.43|661.43|665.04|661.04|24
1613369970000|2021-02-15 06:19:30|665.22|661.22|665|661|665.25|661.25|664.9|660.9|34
1613369980000|2021-02-15 06:19:40|665.02|661.02|664.74|660.74|665.45|661.45|664.74|660.74|25
1613369990000|2021-02-15 06:19:50|664.85|660.85|664.93|660.93|664.98|660.98|664.79|660.79|26
1613370000000|2021-02-15 06:20:00|664.71|660.71|665.21|661.21|665.22|661.22|664.71|660.71|21
1613370010000|2021-02-15 06:20:10|665.2|661.2|665.63|661.63|665.63|661.63|665.12|661.12|26
1613370020000|2021-02-15 06:20:20|665.64|661.64|667.39|663.39|667.39|663.39|665.63|661.63|25
1613370030000|2021-02-15 06:20:30|667.43|663.43|667.04|663.04|667.71|663.71|666.77|662.77|29
1613370040000|2021-02-15 06:20:40|667.02|663.02|666.07|662.07|667.02|663.02|665.93|661.93|35
1613370050000|2021-02-15 06:20:50|666.06|662.06|665.82|661.82|666.06|662.06|665.73|661.73|32
1613370060000|2021-02-15 06:21:00|665.8|661.8|665.15|661.15|665.85|661.85|665.14|661.14|35
1613370070000|2021-02-15 06:21:10|665.17|661.17|665.2|661.2|665.44|661.44|665.05|661.05|30
1613370080000|2021-02-15 06:21:20|665.18|661.18|664.92|660.92|665.18|661.18|664.73|660.73|35
1613370090000|2021-02-15 06:21:30|664.89|660.89|665.82|661.82|665.82|661.82|664.6|660.6|31
1613370100000|2021-02-15 06:21:40|665.8|661.8|665.9|661.9|666.33|662.33|665.62|661.62|24
1613370110000|2021-02-15 06:21:50|665.71|661.71|665.21|661.21|665.71|661.71|665.08|661.08|26
1613370120000|2021-02-15 06:22:00|665.26|661.26|665.61|661.61|665.96|661.96|665.24|661.24|25
1613370130000|2021-02-15 06:22:10|665.62|661.62|665.9|661.9|665.91|661.91|665.6|661.6|26
1613370140000|2021-02-15 06:22:20|665.91|661.91|665.66|661.66|666.09|662.09|665.62|661.62|34
1613370150000|2021-02-15 06:22:30|665.64|661.64|665.41|661.41|665.7|661.7|665.36|661.36|30
1613370160000|2021-02-15 06:22:40|665.34|661.34|666.18|662.18|666.18|662.18|665.34|661.34|30
1613370170000|2021-02-15 06:22:50|666.17|662.17|666.07|662.07|666.2|662.2|666.04|662.04|23
1613370180000|2021-02-15 06:23:00|666.06|662.06|665.6|661.6|666.06|662.06|665.3|661.3|32
1613370190000|2021-02-15 06:23:10|665.56|661.56|666.08|662.08|666.08|662.08|665.56|661.56|25
1613370200000|2021-02-15 06:23:20|666.1|662.1|666.97|662.97|666.98|662.98|666.1|662.1|35
1613370210000|2021-02-15 06:23:30|666.98|662.98|666.13|662.13|666.98|662.98|666.09|662.09|35
1613370220000|2021-02-15 06:23:40|666.08|662.08|665.96|661.96|666.24|662.24|665.96|661.96|29
1613370230000|2021-02-15 06:23:50|665.92|661.92|666.17|662.17|666.23|662.23|665.9|661.9|28
1613370240000|2021-02-15 06:24:00|666.14|662.14|666.5|662.5|666.5|662.5|666.09|662.09|33
1613370250000|2021-02-15 06:24:10|666.49|662.49|666.64|662.64|666.64|662.64|666.43|662.43|24
1613370260000|2021-02-15 06:24:20|666.6|662.6|667.13|663.13|667.13|663.13|666.25|662.25|34
1613370270000|2021-02-15 06:24:30|667.14|663.14|667.22|663.22|667.22|663.22|667.11|663.11|22
1613370280000|2021-02-15 06:24:40|667.24|663.24|667.97|663.97|667.97|663.97|667.2|663.2|27
1613370290000|2021-02-15 06:24:50|667.88|663.88|667.21|663.21|667.88|663.88|667.18|663.18|34
1613370300000|2021-02-15 06:25:00|667.24|663.24|667.32|663.32|668.08|664.08|667.24|663.24|36
1613370310000|2021-02-15 06:25:10|667.37|663.37|667.71|663.71|667.83|663.83|667.34|663.34|29
1613370320000|2021-02-15 06:25:20|667.72|663.72|667.29|663.29|667.74|663.74|667.18|663.18|33
1613370330000|2021-02-15 06:25:30|667.28|663.28|667.19|663.19|667.3|663.3|667.04|663.04|27
1613370340000|2021-02-15 06:25:40|667.2|663.2|665.91|661.91|667.26|663.26|665.74|661.74|27
1613370350000|2021-02-15 06:25:50|665.72|661.72|665.28|661.28|665.72|661.72|665.19|661.19|30
1613370360000|2021-02-15 06:26:00|665.34|661.34|666.76|662.76|666.88|662.88|665.34|661.34|37
1613370370000|2021-02-15 06:26:10|666.77|662.77|666.69|662.69|666.85|662.85|666.66|662.66|27
1613370380000|2021-02-15 06:26:20|666.72|662.72|666.99|662.99|667.01|663.01|666.7|662.7|27
1613370390000|2021-02-15 06:26:30|667.02|663.02|666.99|662.99|667.02|663.02|666.36|662.36|34
1613370400000|2021-02-15 06:26:40|667|663|667.3|663.3|667.3|663.3|667|663|20
1613370410000|2021-02-15 06:26:50|667.2|663.2|667.14|663.14|667.3|663.3|667.06|663.06|30
1613370420000|2021-02-15 06:27:00|667.19|663.19|666.93|662.93|667.21|663.21|666.93|662.93|27
1613370430000|2021-02-15 06:27:10|666.97|662.97|667.15|663.15|667.3|663.3|666.67|662.67|27
1613370440000|2021-02-15 06:27:20|667.22|663.22|666.94|662.94|667.37|663.37|666.77|662.77|37
1613370450000|2021-02-15 06:27:30|666.8|662.8|666.67|662.67|666.99|662.99|666.64|662.64|32
1613370460000|2021-02-15 06:27:40|666.62|662.62|666.46|662.46|666.67|662.67|666.05|662.05|28
1613370470000|2021-02-15 06:27:50|666.38|662.38|666.39|662.39|666.7|662.7|666.27|662.27|33
1613370480000|2021-02-15 06:28:00|666.24|662.24|666.41|662.41|666.53|662.53|665.97|661.97|34
1613370490000|2021-02-15 06:28:10|666.43|662.43|667.23|663.23|667.25|663.25|666.43|662.43|28
1613370500000|2021-02-15 06:28:20|667.27|663.27|666.45|662.45|667.27|663.27|666.45|662.45|29
1613370510000|2021-02-15 06:28:30|666.55|662.55|666.98|662.98|666.98|662.98|666.55|662.55|28
1613370520000|2021-02-15 06:28:40|666.99|662.99|667.14|663.14|667.19|663.19|666.98|662.98|24
1613370530000|2021-02-15 06:28:50|667.16|663.16|667.68|663.68|667.68|663.68|667.14|663.14|27
1613370540000|2021-02-15 06:29:00|667.69|663.69|668.02|664.02|668.04|664.04|667.68|663.68|26
1613370550000|2021-02-15 06:29:10|668.04|664.04|667.9|663.9|668.32|664.32|667.9|663.9|30
1613370560000|2021-02-15 06:29:20|667.92|663.92|668.09|664.09|668.38|664.38|667.67|663.67|31
1613370570000|2021-02-15 06:29:30|668.11|664.11|668.48|664.48|668.52|664.52|668.09|664.09|18
1613370580000|2021-02-15 06:29:40|668.43|664.43|668.46|664.46|668.52|664.52|668|664|28
1613370590000|2021-02-15 06:29:50|668.48|664.48|668.62|664.62|668.66|664.66|668.43|664.43|22
1613370600000|2021-02-15 06:30:00|668.61|664.61|668.44|664.44|668.66|664.66|668.44|664.44|26
1613370610000|2021-02-15 06:30:10|668.43|664.43|668.02|664.02|668.44|664.44|667.86|663.86|25
1613370620000|2021-02-15 06:30:20|668.04|664.04|668.07|664.07|668.39|664.39|667.89|663.89|32
1613370630000|2021-02-15 06:30:30|668.05|664.05|667.38|663.38|668.06|664.06|667.36|663.36|26
1613370640000|2021-02-15 06:30:40|667.37|663.37|667.54|663.54|667.55|663.55|667.27|663.27|24
1613370650000|2021-02-15 06:30:50|667.5|663.5|667.3|663.3|667.64|663.64|667.25|663.25|23
1613370660000|2021-02-15 06:31:00|667.37|663.37|667.56|663.56|667.61|663.61|667.32|663.32|25
1613370670000|2021-02-15 06:31:10|667.51|663.51|667.8|663.8|667.9|663.9|667.51|663.51|24
1613370680000|2021-02-15 06:31:20|667.86|663.86|667.9|663.9|667.93|663.93|667.73|663.73|17
1613370690000|2021-02-15 06:31:30|667.91|663.91|667.83|663.83|667.91|663.91|667.76|663.76|21
1613370700000|2021-02-15 06:31:40|667.89|663.89|667.92|663.92|667.97|663.97|667.71|663.71|22
1613370710000|2021-02-15 06:31:50|667.91|663.91|668.07|664.07|668.17|664.17|667.52|663.52|28
1613370720000|2021-02-15 06:32:00|668.16|664.16|668.03|664.03|668.16|664.16|667.64|663.64|30
1613370730000|2021-02-15 06:32:10|668.02|664.02|668.13|664.13|668.14|664.14|667.98|663.98|25
1613370740000|2021-02-15 06:32:20|668.16|664.16|668.25|664.25|668.27|664.27|668.05|664.05|27
1613370750000|2021-02-15 06:32:30|668.28|664.28|668.18|664.18|668.29|664.29|668.04|664.04|27
1613370760000|2021-02-15 06:32:40|668.19|664.19|668.13|664.13|668.25|664.25|668.06|664.06|25
1613370770000|2021-02-15 06:32:50|668.15|664.15|667.99|663.99|668.22|664.22|667.65|663.65|30
1613370780000|2021-02-15 06:33:00|668|664|667.97|663.97|668.01|664.01|667.91|663.91|28
1613370790000|2021-02-15 06:33:10|667.95|663.95|668.09|664.09|668.12|664.12|667.85|663.85|25
1613370800000|2021-02-15 06:33:20|668.1|664.1|668.26|664.26|668.26|664.26|668.07|664.07|13
1613370810000|2021-02-15 06:33:30|668.21|664.21|668.41|664.41|668.45|664.45|668.14|664.14|24
1613370820000|2021-02-15 06:33:40|668.35|664.35|668.33|664.33|668.38|664.38|668.2|664.2|33
1613370830000|2021-02-15 06:33:50|668.32|664.32|667.96|663.96|668.37|664.37|667.91|663.91|25
1613370840000|2021-02-15 06:34:00|667.91|663.91|668.45|664.45|668.45|664.45|667.81|663.81|26
1613370850000|2021-02-15 06:34:10|668.5|664.5|668.14|664.14|668.5|664.5|668.06|664.06|32
1613370860000|2021-02-15 06:34:20|668.13|664.13|667.65|663.65|668.13|664.13|667.62|663.62|24
1613370870000|2021-02-15 06:34:30|667.59|663.59|667.36|663.36|667.69|663.69|667.28|663.28|26
1613370880000|2021-02-15 06:34:40|667.38|663.38|667.15|663.15|667.52|663.52|667.1|663.1|29
1613370890000|2021-02-15 06:34:50|667.1|663.1|666.95|662.95|667.21|663.21|666.84|662.84|33
1613370900000|2021-02-15 06:35:00|666.94|662.94|666.36|662.36|666.94|662.94|666.29|662.29|33
1613370910000|2021-02-15 06:35:10|666.29|662.29|666.08|662.08|666.29|662.29|665.74|661.74|32
1613370920000|2021-02-15 06:35:20|666.07|662.07|665.92|661.92|666.07|662.07|665.83|661.83|27
1613370930000|2021-02-15 06:35:30|665.79|661.79|665.8|661.8|665.98|661.98|665.75|661.75|32
1613370940000|2021-02-15 06:35:40|665.81|661.81|665.75|661.75|665.84|661.84|665.71|661.71|33
1613370950000|2021-02-15 06:35:50|665.74|661.74|665.57|661.57|665.74|661.74|665.57|661.57|23
1613370960000|2021-02-15 06:36:00|665.6|661.6|666.99|662.99|666.99|662.99|665.58|661.58|32
1613370970000|2021-02-15 06:36:10|666.93|662.93|666.65|662.65|666.98|662.98|666.42|662.42|28
1613370980000|2021-02-15 06:36:20|666.63|662.63|666.43|662.43|666.82|662.82|666.29|662.29|28
1613370990000|2021-02-15 06:36:30|666.44|662.44|666.54|662.54|666.58|662.58|666.42|662.42|13
1613371000000|2021-02-15 06:36:40|666.53|662.53|666.46|662.46|666.57|662.57|666.37|662.37|23
1613371010000|2021-02-15 06:36:50|666.44|662.44|666.56|662.56|666.77|662.77|666.44|662.44|20
1613371020000|2021-02-15 06:37:00|666.57|662.57|666.96|662.96|666.96|662.96|666.57|662.57|24
1613371030000|2021-02-15 06:37:10|666.94|662.94|667.1|663.1|667.19|663.19|666.93|662.93|23
1613371040000|2021-02-15 06:37:20|667.13|663.13|667.03|663.03|667.22|663.22|666.98|662.98|19
1613371050000|2021-02-15 06:37:30|666.99|662.99|666.87|662.87|667.15|663.15|666.87|662.87|31
1613371060000|2021-02-15 06:37:40|666.9|662.9|666.81|662.81|667.03|663.03|666.81|662.81|25
1613371070000|2021-02-15 06:37:50|666.82|662.82|666.58|662.58|666.82|662.82|666.55|662.55|29
1613371080000|2021-02-15 06:38:00|666.56|662.56|666.85|662.85|666.93|662.93|666.55|662.55|25
1613371090000|2021-02-15 06:38:10|666.86|662.86|666.46|662.46|666.86|662.86|666.42|662.42|27
1613371100000|2021-02-15 06:38:20|666.47|662.47|666.33|662.33|666.56|662.56|666.17|662.17|21
1613371110000|2021-02-15 06:38:30|666.35|662.35|666.41|662.41|666.6|662.6|666.28|662.28|29
1613371120000|2021-02-15 06:38:40|666.39|662.39|666.38|662.38|666.41|662.41|666.32|662.32|26
1613371130000|2021-02-15 06:38:50|666.4|662.4|666.68|662.68|666.69|662.69|666.4|662.4|25
1613371140000|2021-02-15 06:39:00|666.67|662.67|666.76|662.76|666.94|662.94|666.66|662.66|23
1613371150000|2021-02-15 06:39:10|666.8|662.8|666.59|662.59|666.85|662.85|666.51|662.51|29
1613371160000|2021-02-15 06:39:20|666.57|662.57|666.14|662.14|666.61|662.61|666.14|662.14|30
1613371170000|2021-02-15 06:39:30|666.13|662.13|665.64|661.64|666.13|662.13|665.63|661.63|28
1613371180000|2021-02-15 06:39:40|665.65|661.65|665.28|661.28|665.65|661.65|665.28|661.28|31
1613371190000|2021-02-15 06:39:50|665.29|661.29|664.71|660.71|665.31|661.31|664.71|660.71|30
1613371200000|2021-02-15 06:40:00|664.72|660.72|664.21|660.21|664.72|660.72|664.21|660.21|23
1613371210000|2021-02-15 06:40:10|664.22|660.22|664.74|660.74|664.74|660.74|664.22|660.22|27
1613371220000|2021-02-15 06:40:20|664.75|660.75|664.53|660.53|664.75|660.75|664.53|660.53|28
1613371230000|2021-02-15 06:40:30|664.6|660.6|664.43|660.43|664.6|660.6|664.4|660.4|20
1613371240000|2021-02-15 06:40:40|664.41|660.41|664.28|660.28|664.41|660.41|664.24|660.24|17
1613371250000|2021-02-15 06:40:50|664.24|660.24|663.75|659.75|664.24|660.24|663.74|659.74|28
1613371260000|2021-02-15 06:41:00|663.83|659.83|664.11|660.11|664.26|660.26|663.82|659.82|30
1613371270000|2021-02-15 06:41:10|664.14|660.14|663.51|659.51|664.14|660.14|663.51|659.51|22
1613371280000|2021-02-15 06:41:20|663.48|659.48|663.05|659.05|663.49|659.49|663.05|659.05|26
1613371290000|2021-02-15 06:41:30|663.04|659.04|662.69|658.69|663.15|659.15|662.69|658.69|28
1613371300000|2021-02-15 06:41:40|662.59|658.59|662.84|658.84|663.3|659.3|662.59|658.59|32
1613371310000|2021-02-15 06:41:50|662.83|658.83|662.67|658.67|662.83|658.83|662.49|658.49|21
1613371320000|2021-02-15 06:42:00|662.71|658.71|662.43|658.43|662.78|658.78|662.25|658.25|29
1613371330000|2021-02-15 06:42:10|662.41|658.41|662.25|658.25|662.42|658.42|662.25|658.25|20
1613371340000|2021-02-15 06:42:20|662.23|658.23|662.14|658.14|662.25|658.25|662.13|658.13|17
1613371350000|2021-02-15 06:42:30|662.13|658.13|661.72|657.72|662.15|658.15|661.61|657.61|28
1613371360000|2021-02-15 06:42:40|661.73|657.73|661.77|657.77|662.04|658.04|661.73|657.73|24
1613371370000|2021-02-15 06:42:50|661.78|657.78|662.46|658.46|662.46|658.46|661.78|657.78|22
1613371380000|2021-02-15 06:43:00|662.04|658.04|661.94|657.94|662.38|658.38|661.94|657.94|21
1613371390000|2021-02-15 06:43:10|661.95|657.95|662.12|658.12|662.12|658.12|661.95|657.95|13
1613371400000|2021-02-15 06:43:20|662.11|658.11|662.14|658.14|662.16|658.16|662.1|658.1|21
1613371410000|2021-02-15 06:43:30|662.1|658.1|661.87|657.87|662.15|658.15|661.86|657.86|23
1613371420000|2021-02-15 06:43:40|661.88|657.88|661.5|657.5|661.88|657.88|661.46|657.46|31
1613371430000|2021-02-15 06:43:50|661.46|657.46|661.11|657.11|661.46|657.46|661.11|657.11|25
1613371440000|2021-02-15 06:44:00|661.1|657.1|661.25|657.25|661.37|657.37|661.09|657.09|20
1613371450000|2021-02-15 06:44:10|661.2|657.2|660.94|656.94|661.27|657.27|660.94|656.94|22
1613371460000|2021-02-15 06:44:20|660.95|656.95|661.69|657.69|661.71|657.71|660.95|656.95|27
1613371470000|2021-02-15 06:44:30|661.59|657.59|661.75|657.75|661.86|657.86|661.57|657.57|20
1613371480000|2021-02-15 06:44:40|661.77|657.77|661.76|657.76|661.97|657.97|661.74|657.74|16
1613371490000|2021-02-15 06:44:50|661.77|657.77|661.7|657.7|661.81|657.81|661.69|657.69|14
1613371500000|2021-02-15 06:45:00|661.69|657.69|661.23|657.23|661.73|657.73|661.1|657.1|28
1613371510000|2021-02-15 06:45:10|661.22|657.22|661.2|657.2|661.24|657.24|661.16|657.16|19
1613371520000|2021-02-15 06:45:20|661.19|657.19|661.19|657.19|661.24|657.24|661.18|657.18|16
1613371530000|2021-02-15 06:45:30|661.18|657.18|660.45|656.45|661.18|657.18|660.44|656.44|23
1613371540000|2021-02-15 06:45:40|660.49|656.49|660.99|656.99|660.99|656.99|660.46|656.46|25
1613371550000|2021-02-15 06:45:50|660.87|656.87|660.86|656.86|661.01|657.01|660.67|656.67|23
1613371560000|2021-02-15 06:46:00|661.04|657.04|660.72|656.72|661.56|657.56|660.72|656.72|31
1613371570000|2021-02-15 06:46:10|660.7|656.7|660.65|656.65|660.71|656.71|660.45|656.45|24
1613371580000|2021-02-15 06:46:20|660.69|656.69|660.5|656.5|660.69|656.69|660.5|656.5|19
1613371590000|2021-02-15 06:46:30|660.55|656.55|660.34|656.34|660.71|656.71|660.32|656.32|30
1613371600000|2021-02-15 06:46:40|660.3|656.3|660.31|656.31|660.67|656.67|660.16|656.16|34
1613371610000|2021-02-15 06:46:50|660.29|656.29|659.83|655.83|660.29|656.29|659.82|655.82|28
1613371620000|2021-02-15 06:47:00|659.81|655.81|660.18|656.18|660.25|656.25|659.78|655.78|19
1613371630000|2021-02-15 06:47:10|660.16|656.16|660.29|656.29|660.33|656.33|660.04|656.04|29
1613371640000|2021-02-15 06:47:20|660.2|656.2|660.45|656.45|660.72|656.72|660.2|656.2|28
1613371650000|2021-02-15 06:47:30|660.53|656.53|661.15|657.15|661.26|657.26|660.46|656.46|30
1613371660000|2021-02-15 06:47:40|661.1|657.1|661.07|657.07|661.2|657.2|660.93|656.93|21
1613371670000|2021-02-15 06:47:50|661.15|657.15|661.5|657.5|661.53|657.53|661.06|657.06|26
1613371680000|2021-02-15 06:48:00|661.48|657.48|661.78|657.78|662.04|658.04|661.48|657.48|21
1613371690000|2021-02-15 06:48:10|661.8|657.8|661.9|657.9|662.29|658.29|661.74|657.74|24
1613371700000|2021-02-15 06:48:20|661.91|657.91|662.35|658.35|662.39|658.39|661.91|657.91|11
1613371710000|2021-02-15 06:48:30|662.31|658.31|662.15|658.15|662.33|658.33|662.09|658.09|15
1613371720000|2021-02-15 06:48:40|662.16|658.16|662.98|658.98|662.98|658.98|662.12|658.12|18
1613371730000|2021-02-15 06:48:50|662.94|658.94|662.63|658.63|662.94|658.94|662.57|658.57|24
1613371740000|2021-02-15 06:49:00|662.64|658.64|662.82|658.82|662.83|658.83|662.6|658.6|19
1613371750000|2021-02-15 06:49:10|662.83|658.83|662.8|658.8|662.88|658.88|662.68|658.68|18
1613371760000|2021-02-15 06:49:20|663.1|659.1|663.08|659.08|663.11|659.11|663.06|659.06|10
1613371770000|2021-02-15 06:49:30|663.11|659.11|662.87|658.87|663.11|659.11|662.8|658.8|24
1613371780000|2021-02-15 06:49:40|662.88|658.88|662.8|658.8|663.08|659.08|662.8|658.8|21
1613371790000|2021-02-15 06:49:50|662.78|658.78|662.88|658.88|662.99|658.99|662.78|658.78|28
1613371800000|2021-02-15 06:50:00|662.9|658.9|663.91|659.91|663.91|659.91|662.89|658.89|27
1613371810000|2021-02-15 06:50:10|663.88|659.88|664.04|660.04|664.08|660.08|663.86|659.86|18
1613371820000|2021-02-15 06:50:20|664.14|660.14|664.36|660.36|664.37|660.37|664.14|660.14|14
1613371830000|2021-02-15 06:50:30|664.35|660.35|664.64|660.64|664.7|660.7|664.35|660.35|17
1613371840000|2021-02-15 06:50:40|664.67|660.67|664.96|660.96|664.96|660.96|664.56|660.56|13
1613371850000|2021-02-15 06:50:50|664.89|660.89|664.88|660.88|665.03|661.03|664.87|660.87|14
1613371860000|2021-02-15 06:51:00|664.89|660.89|664.66|660.66|665.09|661.09|664.58|660.58|21
1613371870000|2021-02-15 06:51:10|664.63|660.63|664.82|660.82|664.83|660.83|664.54|660.54|30
1613371880000|2021-02-15 06:51:20|664.83|660.83|664.86|660.86|664.9|660.9|664.77|660.77|20
1613371890000|2021-02-15 06:51:30|664.82|660.82|664.84|660.84|664.86|660.86|664.82|660.82|20
1613371900000|2021-02-15 06:51:40|664.83|660.83|664.89|660.89|664.98|660.98|664.81|660.81|22
1613371910000|2021-02-15 06:51:50|664.9|660.9|664.24|660.24|664.98|660.98|664.24|660.24|26
1613371920000|2021-02-15 06:52:00|664.26|660.26|664.83|660.83|664.85|660.85|664.26|660.26|33
1613371930000|2021-02-15 06:52:10|664.84|660.84|664.88|660.88|664.88|660.88|664.77|660.77|12
1613371940000|2021-02-15 06:52:20|664.89|660.89|664.92|660.92|664.98|660.98|664.85|660.85|24
1613371950000|2021-02-15 06:52:30|664.99|660.99|665.01|661.01|665.05|661.05|664.98|660.98|23
1613371960000|2021-02-15 06:52:40|664.97|660.97|664.88|660.88|664.97|660.97|664.77|660.77|22
1613371970000|2021-02-15 06:52:50|664.99|660.99|665.28|661.28|665.34|661.34|664.99|660.99|21
1613371980000|2021-02-15 06:53:00|665.29|661.29|665.48|661.48|665.49|661.49|665.29|661.29|15
1613371990000|2021-02-15 06:53:10|665.49|661.49|665.71|661.71|665.73|661.73|665.48|661.48|16
1613372000000|2021-02-15 06:53:20|665.7|661.7|665.84|661.84|665.84|661.84|665.69|661.69|17
1613372010000|2021-02-15 06:53:30|665.83|661.83|666.08|662.08|666.12|662.12|665.78|661.78|24
1613372020000|2021-02-15 06:53:40|666.04|662.04|665.96|661.96|666.1|662.1|665.95|661.95|17
1613372030000|2021-02-15 06:53:50|665.97|661.97|665.78|661.78|665.98|661.98|665.68|661.68|16
1613372040000|2021-02-15 06:54:00|665.79|661.79|665.97|661.97|666.06|662.06|665.78|661.78|20
1613372050000|2021-02-15 06:54:10|665.95|661.95|665.45|661.45|665.95|661.95|665.44|661.44|20
1613372060000|2021-02-15 06:54:20|665.44|661.44|664.94|660.94|665.44|661.44|664.9|660.9|26
1613372070000|2021-02-15 06:54:30|664.97|660.97|664.56|660.56|664.97|660.97|664.49|660.49|22
1613372080000|2021-02-15 06:54:40|664.5|660.5|664.58|660.58|664.58|660.58|664.41|660.41|16
1613372090000|2021-02-15 06:54:50|664.59|660.59|664.86|660.86|664.91|660.91|664.59|660.59|13
1613372100000|2021-02-15 06:55:00|664.87|660.87|664.83|660.83|664.89|660.89|664.79|660.79|12
1613372110000|2021-02-15 06:55:10|664.82|660.82|664.78|660.78|664.82|660.82|664.77|660.77|11
1613372120000|2021-02-15 06:55:20|664.79|660.79|664.41|660.41|664.79|660.79|664.37|660.37|15
1613372130000|2021-02-15 06:55:30|664.4|660.4|664.19|660.19|664.59|660.59|664.17|660.17|26
1613372140000|2021-02-15 06:55:40|664.29|660.29|664.23|660.23|664.76|660.76|664.23|660.23|23
1613372150000|2021-02-15 06:55:50|664.24|660.24|664.37|660.37|664.37|660.37|664.23|660.23|25
1613372160000|2021-02-15 06:56:00|664.29|660.29|664.32|660.32|664.38|660.38|664.28|660.28|15
1613372170000|2021-02-15 06:56:10|664.34|660.34|664.48|660.48|664.7|660.7|664.32|660.32|16
1613372180000|2021-02-15 06:56:20|664.53|660.53|663.78|659.78|664.54|660.54|663.76|659.76|28
1613372190000|2021-02-15 06:56:30|663.79|659.79|663.73|659.73|663.84|659.84|663.73|659.73|18
1613372200000|2021-02-15 06:56:40|663.62|659.62|663.23|659.23|663.62|659.62|663.22|659.22|22
1613372210000|2021-02-15 06:56:50|663.24|659.24|663.24|659.24|663.36|659.36|663.2|659.2|24
1613372220000|2021-02-15 06:57:00|663.21|659.21|663.67|659.67|664.13|660.13|663.21|659.21|26
1613372230000|2021-02-15 06:57:10|663.61|659.61|663.5|659.5|663.61|659.61|663.16|659.16|38
1613372240000|2021-02-15 06:57:20|663.48|659.48|663.92|659.92|664.04|660.04|663.41|659.41|23
1613372250000|2021-02-15 06:57:30|663.9|659.9|663.76|659.76|663.93|659.93|663.48|659.48|18
1613372260000|2021-02-15 06:57:40|663.83|659.83|663.64|659.64|663.85|659.85|663.47|659.47|28
1613372270000|2021-02-15 06:57:50|663.61|659.61|663.65|659.65|663.73|659.73|663.61|659.61|18
1613372280000|2021-02-15 06:58:00|663.64|659.64|663.74|659.74|663.81|659.81|663.5|659.5|20
1613372290000|2021-02-15 06:58:10|663.76|659.76|663.11|659.11|663.8|659.8|663.11|659.11|29
1613372300000|2021-02-15 06:58:20|663.29|659.29|663.19|659.19|663.45|659.45|663.1|659.1|28
1613372310000|2021-02-15 06:58:30|663.18|659.18|663.07|659.07|663.24|659.24|662.78|658.78|26
1613372320000|2021-02-15 06:58:40|663.1|659.1|663.14|659.14|663.22|659.22|663.01|659.01|24
1613372330000|2021-02-15 06:58:50|663.16|659.16|663.21|659.21|663.38|659.38|662.96|658.96|25
1613372340000|2021-02-15 06:59:00|663.19|659.19|662.33|658.33|663.19|659.19|662.33|658.33|31
1613372350000|2021-02-15 06:59:10|662.36|658.36|662.42|658.42|662.47|658.47|662.35|658.35|19
1613372360000|2021-02-15 06:59:20|662.41|658.41|662.29|658.29|662.41|658.41|662.29|658.29|15
1613372370000|2021-02-15 06:59:30|662.3|658.3|662|658|662.3|658.3|661.91|657.91|28
1613372380000|2021-02-15 06:59:40|662.05|658.05|661.63|657.63|662.06|658.06|661.51|657.51|34
1613372390000|2021-02-15 06:59:50|661.62|657.62|661.53|657.53|661.65|657.65|661.5|657.5|30
1613372400000|2021-02-15 07:00:00|661.52|657.52|659.93|655.93|661.52|657.52|659.87|655.87|34
1613372410000|2021-02-15 07:00:10|659.91|655.91|659.46|655.46|659.91|655.91|659.25|655.25|32
1613372420000|2021-02-15 07:00:20|659.45|655.45|659.53|655.53|659.63|655.63|659.42|655.42|34
1613372430000|2021-02-15 07:00:30|659.54|655.54|659.69|655.69|659.9|655.9|659.51|655.51|28
1613372440000|2021-02-15 07:00:40|659.73|655.73|660.45|656.45|660.47|656.47|659.69|655.69|18
1613372450000|2021-02-15 07:00:50|660.44|656.44|660.7|656.7|660.8|656.8|660.44|656.44|25
1613372460000|2021-02-15 07:01:00|660.61|656.61|661.4|657.4|661.57|657.57|660.61|656.61|25
1613372470000|2021-02-15 07:01:10|661.43|657.43|661.41|657.41|661.49|657.49|661.32|657.32|26
1613372480000|2021-02-15 07:01:20|661.5|657.5|661.77|657.77|662.03|658.03|661.5|657.5|26
1613372490000|2021-02-15 07:01:30|661.79|657.79|662.39|658.39|662.39|658.39|661.73|657.73|13
1613372500000|2021-02-15 07:01:40|662.33|658.33|663.46|659.46|663.68|659.68|662.33|658.33|16
1613372510000|2021-02-15 07:01:50|663.37|659.37|663.81|659.81|663.85|659.85|663.28|659.28|27
1613372520000|2021-02-15 07:02:00|663.83|659.83|663.97|659.97|663.97|659.97|663.78|659.78|21
1613372530000|2021-02-15 07:02:10|664|660|663.98|659.98|664.05|660.05|663.94|659.94|25
1613372540000|2021-02-15 07:02:20|663.99|659.99|664.43|660.43|664.43|660.43|663.96|659.96|26
1613372550000|2021-02-15 07:02:30|664.47|660.47|664.47|660.47|664.54|660.54|664.09|660.09|26
1613372560000|2021-02-15 07:02:40|664.46|660.46|664.45|660.45|664.48|660.48|664.3|660.3|21
1613372570000|2021-02-15 07:02:50|664.44|660.44|664.39|660.39|664.47|660.47|664.38|660.38|19
1613372580000|2021-02-15 07:03:00|664.36|660.36|664.27|660.27|664.42|660.42|664.24|660.24|16
1613372590000|2021-02-15 07:03:10|664.3|660.3|664.39|660.39|664.59|660.59|664.25|660.25|21
1613372600000|2021-02-15 07:03:20|664.28|660.28|664.41|660.41|664.53|660.53|664.28|660.28|19
1613372610000|2021-02-15 07:03:30|664.4|660.4|664.74|660.74|664.83|660.83|664.4|660.4|18
1613372620000|2021-02-15 07:03:40|664.75|660.75|664.8|660.8|664.83|660.83|664.6|660.6|20
1613372630000|2021-02-15 07:03:50|664.82|660.82|664.39|660.39|664.82|660.82|664.39|660.39|18
1613372640000|2021-02-15 07:04:00|664.5|660.5|664.55|660.55|664.63|660.63|664.43|660.43|31
1613372650000|2021-02-15 07:04:10|664.54|660.54|665.09|661.09|665.17|661.17|664.54|660.54|25
1613372660000|2021-02-15 07:04:20|665.07|661.07|665.99|661.99|665.99|661.99|665.07|661.07|31
1613372670000|2021-02-15 07:04:30|666|662|666.7|662.7|666.7|662.7|666|662|18
1613372680000|2021-02-15 07:04:40|666.75|662.75|666.69|662.69|666.78|662.78|666.51|662.51|22
1613372690000|2021-02-15 07:04:50|666.7|662.7|667.02|663.02|667.43|663.43|666.65|662.65|36
1613372700000|2021-02-15 07:05:00|667.03|663.03|667.13|663.13|667.13|663.13|666.74|662.74|32
1613372710000|2021-02-15 07:05:10|667.07|663.07|667.21|663.21|667.51|663.51|667.05|663.05|30
1613372720000|2021-02-15 07:05:20|667.19|663.19|667.59|663.59|667.59|663.59|667.13|663.13|32
1613372730000|2021-02-15 07:05:30|667.6|663.6|667.5|663.5|667.6|663.6|667.41|663.41|30
1613372740000|2021-02-15 07:05:40|667.53|663.53|667.58|663.58|667.6|663.6|667.26|663.26|27
1613372750000|2021-02-15 07:05:50|667.57|663.57|667.7|663.7|667.7|663.7|667.42|663.42|29
1613372760000|2021-02-15 07:06:00|667.71|663.71|667.67|663.67|667.76|663.76|667.65|663.65|24
1613372770000|2021-02-15 07:06:10|667.66|663.66|667.44|663.44|667.66|663.66|667.44|663.44|29
1613372780000|2021-02-15 07:06:20|667.48|663.48|667.58|663.58|667.68|663.68|667.37|663.37|32
1613372790000|2021-02-15 07:06:30|667.59|663.59|667.45|663.45|667.75|663.75|667.44|663.44|30
1613372800000|2021-02-15 07:06:40|667.41|663.41|667.4|663.4|667.6|663.6|667.4|663.4|29
1613372810000|2021-02-15 07:06:50|667.37|663.37|667.56|663.56|667.61|663.61|667.37|663.37|29
1613372820000|2021-02-15 07:07:00|667.54|663.54|667.55|663.55|667.65|663.65|667.3|663.3|38
1613372830000|2021-02-15 07:07:10|667.54|663.54|667.53|663.53|667.7|663.7|667.45|663.45|31
1613372840000|2021-02-15 07:07:20|667.55|663.55|667.7|663.7|667.8|663.8|667.55|663.55|30
1613372850000|2021-02-15 07:07:30|667.73|663.73|667.82|663.82|667.86|663.86|667.6|663.6|34
1613372860000|2021-02-15 07:07:40|667.84|663.84|667.85|663.85|667.89|663.89|667.76|663.76|24
1613372870000|2021-02-15 07:07:50|667.81|663.81|668.04|664.04|668.11|664.11|667.81|663.81|26
1613372880000|2021-02-15 07:08:00|668.05|664.05|668.35|664.35|669.16|665.16|668.03|664.03|35
1613372890000|2021-02-15 07:08:10|668.52|664.52|668.75|664.75|668.77|664.77|667.97|663.97|30
1613372900000|2021-02-15 07:08:20|668.7|664.7|669.24|665.24|669.33|665.33|668.69|664.69|31
1613372910000|2021-02-15 07:08:30|669.23|665.23|669.28|665.28|669.31|665.31|669.23|665.23|22
1613372920000|2021-02-15 07:08:40|669.27|665.27|669.16|665.16|669.32|665.32|669.02|665.02|20
1613372930000|2021-02-15 07:08:50|669.18|665.18|669.59|665.59|669.59|665.59|669.18|665.18|20
1613372940000|2021-02-15 07:09:00|669.69|665.69|669.8|665.8|669.88|665.88|669.4|665.4|22
1613372950000|2021-02-15 07:09:10|669.87|665.87|669.86|665.86|669.95|665.95|669.59|665.59|32
1613372960000|2021-02-15 07:09:20|669.81|665.81|670.11|666.11|670.19|666.19|669.8|665.8|20
1613372970000|2021-02-15 07:09:30|670.12|666.12|670.75|666.75|670.75|666.75|670.12|666.12|24
1613372980000|2021-02-15 07:09:40|670.78|666.78|671.25|667.25|671.25|667.25|670.78|666.78|28
1613372990000|2021-02-15 07:09:50|671.27|667.27|672.19|668.19|672.37|668.37|671.27|667.27|26
1613373000000|2021-02-15 07:10:00|672.27|668.27|672.54|668.54|672.96|668.96|672.15|668.15|31
1613373010000|2021-02-15 07:10:10|672.57|668.57|672.24|668.24|672.65|668.65|672.09|668.09|35
1613373020000|2021-02-15 07:10:20|672.18|668.18|671.87|667.87|672.47|668.47|671.66|667.66|34
1613373030000|2021-02-15 07:10:30|671.89|667.89|671.46|667.46|671.93|667.93|671.37|667.37|36
1613373040000|2021-02-15 07:10:40|671.45|667.45|671.57|667.57|671.65|667.65|671.4|667.4|28
1613373050000|2021-02-15 07:10:50|671.58|667.58|671.2|667.2|671.58|667.58|670.82|666.82|35
1613373060000|2021-02-15 07:11:00|671.26|667.26|671.62|667.62|671.81|667.81|671.26|667.26|35
1613373070000|2021-02-15 07:11:10|671.54|667.54|671.32|667.32|671.65|667.65|671.06|667.06|27
1613373080000|2021-02-15 07:11:20|671.31|667.31|671.15|667.15|671.39|667.39|670.93|666.93|31
1613373090000|2021-02-15 07:11:30|671.18|667.18|671.28|667.28|671.43|667.43|670.99|666.99|30
1613373100000|2021-02-15 07:11:40|671.25|667.25|671.27|667.27|671.35|667.35|670.84|666.84|28
1613373110000|2021-02-15 07:11:50|670.81|666.81|671.11|667.11|671.37|667.37|670.8|666.8|24
1613373120000|2021-02-15 07:12:00|671.1|667.1|670.94|666.94|671.37|667.37|670.94|666.94|22
1613373130000|2021-02-15 07:12:10|670.92|666.92|670.96|666.96|670.98|666.98|670.91|666.91|18
1613373140000|2021-02-15 07:12:20|670.95|666.95|671.14|667.14|671.14|667.14|670.95|666.95|13
1613373150000|2021-02-15 07:12:30|671.15|667.15|671.87|667.87|671.87|667.87|671.15|667.15|23
1613373160000|2021-02-15 07:12:40|671.5|667.5|671.39|667.39|672|668|671.36|667.36|28
1613373170000|2021-02-15 07:12:50|671.42|667.42|671.62|667.62|671.62|667.62|671.42|667.42|20
1613373180000|2021-02-15 07:13:00|671.63|667.63|672.07|668.07|672.17|668.17|671.57|667.57|31
1613373190000|2021-02-15 07:13:10|672.08|668.08|672.01|668.01|672.16|668.16|671.85|667.85|24
1613373200000|2021-02-15 07:13:20|672.04|668.04|672.08|668.08|672.09|668.09|672.02|668.02|15
1613373210000|2021-02-15 07:13:30|672.09|668.09|672.11|668.11|672.49|668.49|672.09|668.09|25
1613373220000|2021-02-15 07:13:40|672.17|668.17|672.03|668.03|672.19|668.19|671.83|667.83|27
1613373230000|2021-02-15 07:13:50|672.02|668.02|672.11|668.11|672.11|668.11|672.01|668.01|19
1613373240000|2021-02-15 07:14:00|672.15|668.15|673.13|669.13|673.13|669.13|672.13|668.13|14
1613373250000|2021-02-15 07:14:10|673.09|669.09|673.21|669.21|673.26|669.26|673.09|669.09|17
1613373260000|2021-02-15 07:14:20|673.22|669.22|673.19|669.19|673.3|669.3|673.17|669.17|21
1613373270000|2021-02-15 07:14:30|673.2|669.2|672.92|668.92|673.23|669.23|672.77|668.77|32
1613373280000|2021-02-15 07:14:40|672.93|668.93|672.95|668.95|673.09|669.09|672.85|668.85|15
1613373290000|2021-02-15 07:14:50|672.97|668.97|673.1|669.1|673.1|669.1|672.88|668.88|28
1613373300000|2021-02-15 07:15:00|673.07|669.07|672.88|668.88|673.1|669.1|672.73|668.73|28
1613373310000|2021-02-15 07:15:10|672.82|668.82|672.85|668.85|672.91|668.91|672.57|668.57|30
1613373320000|2021-02-15 07:15:20|672.86|668.86|672.57|668.57|672.89|668.89|672.31|668.31|31
1613373330000|2021-02-15 07:15:30|672.59|668.59|672.43|668.43|672.59|668.59|672.3|668.3|27
1613373340000|2021-02-15 07:15:40|672.44|668.44|671.89|667.89|672.44|668.44|671.63|667.63|18
1613373350000|2021-02-15 07:15:50|671.86|667.86|671.37|667.37|671.86|667.86|671.21|667.21|24
1613373360000|2021-02-15 07:16:00|671.35|667.35|671.51|667.51|671.93|667.93|671.35|667.35|27
1613373380000|2021-02-15 07:16:20|671.5|667.5|671.55|667.55|671.56|667.56|671.39|667.39|16
1613373390000|2021-02-15 07:16:30|671.54|667.54|671.49|667.49|671.56|667.56|671.39|667.39|23
1613373400000|2021-02-15 07:16:40|671.47|667.47|670.87|666.87|671.49|667.49|670.8|666.8|22
1613373410000|2021-02-15 07:16:50|670.89|666.89|670.63|666.63|670.89|666.89|670.63|666.63|18
1613373420000|2021-02-15 07:17:00|670.64|666.64|671.05|667.05|671.19|667.19|670.54|666.54|32
1613373430000|2021-02-15 07:17:10|670.99|666.99|671.21|667.21|671.26|667.26|670.85|666.85|27
1613373440000|2021-02-15 07:17:20|671.27|667.27|671.4|667.4|671.54|667.54|671.25|667.25|24
1613373450000|2021-02-15 07:17:30|671.43|667.43|671.45|667.45|671.47|667.47|671.43|667.43|5
1613373460000|2021-02-15 07:17:40|671.46|667.46|671.91|667.91|672.3|668.3|671.44|667.44|23
1613373470000|2021-02-15 07:17:50|671.89|667.89|671.69|667.69|672.06|668.06|671.69|667.69|18
1613373480000|2021-02-15 07:18:00|671.74|667.74|671.65|667.65|671.74|667.74|671.53|667.53|22
1613373490000|2021-02-15 07:18:10|671.63|667.63|671.67|667.67|671.69|667.69|671.63|667.63|14
1613373500000|2021-02-15 07:18:20|671.68|667.68|671.74|667.74|671.79|667.79|671.63|667.63|24
1613373510000|2021-02-15 07:18:30|671.73|667.73|671.32|667.32|671.73|667.73|671.32|667.32|29
1613373520000|2021-02-15 07:18:40|671.29|667.29|671.4|667.4|671.5|667.5|671.26|667.26|30
1613373530000|2021-02-15 07:18:50|671.38|667.38|671.23|667.23|671.43|667.43|671.22|667.22|27
1613373540000|2021-02-15 07:19:00|671.22|667.22|671.44|667.44|671.53|667.53|671.2|667.2|20
1613373550000|2021-02-15 07:19:10|671.51|667.51|671.27|667.27|671.61|667.61|671.27|667.27|20
1613373560000|2021-02-15 07:19:20|671.23|667.23|671.11|667.11|671.31|667.31|671.09|667.09|27
1613373570000|2021-02-15 07:19:30|671.1|667.1|670.71|666.71|671.1|667.1|670.7|666.7|34
1613373580000|2021-02-15 07:19:40|670.72|666.72|670.92|666.92|670.92|666.92|670.72|666.72|19
1613373590000|2021-02-15 07:19:50|670.76|666.76|670.85|666.85|670.86|666.86|670.7|666.7|20
1613373600000|2021-02-15 07:20:00|670.83|666.83|670.86|666.86|670.93|666.93|670.74|666.74|21
1613373610000|2021-02-15 07:20:10|670.87|666.87|670.79|666.79|670.88|666.88|670.76|666.76|24
1613373620000|2021-02-15 07:20:20|670.77|666.77|670.7|666.7|670.86|666.86|670.69|666.69|29
1613373630000|2021-02-15 07:20:30|670.71|666.71|670.71|666.71|670.78|666.78|670.61|666.61|22
1613373640000|2021-02-15 07:20:40|670.7|666.7|670.8|666.8|670.84|666.84|670.68|666.68|19
1613373650000|2021-02-15 07:20:50|670.83|666.83|670.69|666.69|670.83|666.83|670.64|666.64|27
1613373660000|2021-02-15 07:21:00|670.64|666.64|670.3|666.3|670.64|666.64|670.22|666.22|22
1613373670000|2021-02-15 07:21:10|670.26|666.26|669.86|665.86|670.27|666.27|669.66|665.66|30
1613373680000|2021-02-15 07:21:20|669.87|665.87|670|666|670.17|666.17|669.69|665.69|32
1613373690000|2021-02-15 07:21:30|670.05|666.05|670.58|666.58|670.58|666.58|670.01|666.01|28
1613373700000|2021-02-15 07:21:40|670.65|666.65|670.69|666.69|670.92|666.92|670.64|666.64|17
1613373710000|2021-02-15 07:21:50|670.66|666.66|670.66|666.66|670.66|666.66|670.32|666.32|29
1613373720000|2021-02-15 07:22:00|670.65|666.65|670.62|666.62|670.66|666.66|670.26|666.26|33
1613373730000|2021-02-15 07:22:10|670.63|666.63|670.61|666.61|670.69|666.69|670.43|666.43|34
1613373740000|2021-02-15 07:22:20|670.6|666.6|670.96|666.96|670.96|666.96|670.6|666.6|24
1613373750000|2021-02-15 07:22:30|671.13|667.13|671.2|667.2|671.51|667.51|671.13|667.13|33
1613373760000|2021-02-15 07:22:40|671.17|667.17|671.47|667.47|671.62|667.62|671.17|667.17|30
1613373770000|2021-02-15 07:22:50|671.46|667.46|671.67|667.67|671.67|667.67|671.41|667.41|26
1613373780000|2021-02-15 07:23:00|671.8|667.8|672.02|668.02|672.24|668.24|671.68|667.68|23
1613373790000|2021-02-15 07:23:10|672.07|668.07|674.03|670.03|674.04|670.04|671.94|667.94|23
1613373800000|2021-02-15 07:23:20|673.99|669.99|675.01|671.01|675.02|671.02|672.92|668.92|29
1613373810000|2021-02-15 07:23:30|675.02|671.02|675.74|671.74|675.87|671.87|675.02|671.02|23
1613373820000|2021-02-15 07:23:40|675.72|671.72|676.29|672.29|676.29|672.29|675.08|671.08|33
1613373830000|2021-02-15 07:23:50|676.31|672.31|676.54|672.54|676.55|672.55|676.3|672.3|21
1613373840000|2021-02-15 07:24:00|676.55|672.55|675.57|671.57|676.55|672.55|675.15|671.15|35
1613373850000|2021-02-15 07:24:10|675.51|671.51|675.82|671.82|675.97|671.97|675.51|671.51|35
1613373860000|2021-02-15 07:24:20|675.69|671.69|674.59|670.59|675.69|671.69|674.3|670.3|32
1613373870000|2021-02-15 07:24:30|674.62|670.62|673.92|669.92|674.71|670.71|673.89|669.89|28
1613373880000|2021-02-15 07:24:40|673.91|669.91|673.92|669.92|674.02|670.02|673.73|669.73|31
1613373890000|2021-02-15 07:24:50|673.9|669.9|674.38|670.38|674.38|670.38|673.9|669.9|25
1613373900000|2021-02-15 07:25:00|674.37|670.37|674.58|670.58|674.62|670.62|674.17|670.17|24
1613373910000|2021-02-15 07:25:10|674.63|670.63|674.72|670.72|675.05|671.05|674.57|670.57|19
1613373920000|2021-02-15 07:25:20|675|671|674.82|670.82|675.2|671.2|674.8|670.8|18
1613373930000|2021-02-15 07:25:30|674.99|670.99|676.69|672.69|676.71|672.71|674.82|670.82|19
1613373940000|2021-02-15 07:25:40|676.61|672.61|676.72|672.72|676.73|672.73|676.61|672.61|17
1613373950000|2021-02-15 07:25:50|676.71|672.71|677.49|673.49|677.49|673.49|676.64|672.64|31
1613373960000|2021-02-15 07:26:00|677.54|673.54|677.84|673.84|677.96|673.96|677.45|673.45|23
1613373970000|2021-02-15 07:26:10|677.85|673.85|678.74|674.74|678.74|674.74|677.85|673.85|25
1613373980000|2021-02-15 07:26:20|678.77|674.77|679.01|675.01|679.01|675.01|678.77|674.77|16
1613373990000|2021-02-15 07:26:30|678.94|674.94|679.51|675.51|679.51|675.51|678.23|674.23|23
1613374000000|2021-02-15 07:26:40|679.46|675.46|679.8|675.8|679.84|675.84|679.46|675.46|16
1613374010000|2021-02-15 07:26:50|679.81|675.81|680.27|676.27|680.27|676.27|679.79|675.79|19
1613374020000|2021-02-15 07:27:00|680.28|676.28|680.58|676.58|680.58|676.58|680.28|676.28|33
1613374030000|2021-02-15 07:27:10|680.6|676.6|680.99|676.99|681.11|677.11|680.53|676.53|25
1613374040000|2021-02-15 07:27:20|680.97|676.97|681.14|677.14|681.15|677.15|680.66|676.66|30
1613374050000|2021-02-15 07:27:30|681.09|677.09|681.73|677.73|681.84|677.84|681|677|23
1613374060000|2021-02-15 07:27:40|681.75|677.75|681.76|677.76|681.76|677.76|681.75|677.75|2
1613374070000|2021-02-15 07:27:50|681.9|677.9|683.85|679.85|684.16|680.16|681.9|677.9|38
1613374080000|2021-02-15 07:28:00|683.8|679.8|684.7|680.7|684.7|680.7|683.8|679.8|35
1613374090000|2021-02-15 07:28:10|684.71|680.71|685.15|681.15|685.28|681.28|684.71|680.71|33
1613374100000|2021-02-15 07:28:20|685.07|681.07|684.22|680.22|685.17|681.17|684.22|680.22|34
1613374110000|2021-02-15 07:28:30|684.21|680.21|682.41|678.41|684.21|680.21|682.38|678.38|37
1613374120000|2021-02-15 07:28:40|682.37|678.37|682.68|678.68|682.88|678.88|681.43|677.43|36
1613374130000|2021-02-15 07:28:50|682.72|678.72|681.95|677.95|683.12|679.12|681.95|677.95|37
1613374140000|2021-02-15 07:29:00|681.86|677.86|680.18|676.18|681.86|677.86|680.15|676.15|31
1613374150000|2021-02-15 07:29:10|680.27|676.27|680.52|676.52|681.11|677.11|680.27|676.27|35
1613374160000|2021-02-15 07:29:20|680.5|676.5|680.65|676.65|680.66|676.66|680.14|676.14|31
1613374170000|2021-02-15 07:29:30|680.63|676.63|679.9|675.9|680.77|676.77|679.9|675.9|34
1613374180000|2021-02-15 07:29:40|679.83|675.83|678.51|674.51|679.83|675.83|678.45|674.45|29
1613374190000|2021-02-15 07:29:50|678.55|674.55|680.05|676.05|680.07|676.07|678.39|674.39|28
1613374200000|2021-02-15 07:30:00|680|676|679.78|675.78|680.15|676.15|679.41|675.41|22
1613374210000|2021-02-15 07:30:10|680|676|679.76|675.76|680.03|676.03|679.19|675.19|34
1613374220000|2021-02-15 07:30:20|679.75|675.75|679.59|675.59|679.84|675.84|679.44|675.44|32
1613374230000|2021-02-15 07:30:30|679.61|675.61|678.7|674.7|679.82|675.82|678.7|674.7|35
1613374240000|2021-02-15 07:30:40|678.67|674.67|678.77|674.77|679.13|675.13|678.52|674.52|33
1613374250000|2021-02-15 07:30:50|678.73|674.73|679.06|675.06|679.06|675.06|678.63|674.63|27
1613374260000|2021-02-15 07:31:00|678.89|674.89|679.9|675.9|679.93|675.93|678.86|674.86|30
1613374270000|2021-02-15 07:31:10|679.89|675.89|680.91|676.91|681.3|677.3|679.87|675.87|34
1613374280000|2021-02-15 07:31:20|680.96|676.96|680.61|676.61|681.1|677.1|680.53|676.53|34
1613374290000|2021-02-15 07:31:30|680.62|676.62|682.32|678.32|682.35|678.35|680.59|676.59|33
1613374300000|2021-02-15 07:31:40|682.54|678.54|684.34|680.34|684.34|680.34|682.51|678.51|31
1613374310000|2021-02-15 07:31:50|684.4|680.4|684.28|680.28|684.75|680.75|684.27|680.27|29
1613374320000|2021-02-15 07:32:00|684.27|680.27|683.82|679.82|684.36|680.36|683.81|679.81|32
1613374330000|2021-02-15 07:32:10|683.84|679.84|683.46|679.46|683.88|679.88|683.46|679.46|30
1613374340000|2021-02-15 07:32:20|683.53|679.53|682.89|678.89|683.73|679.73|682.89|678.89|23
1613374350000|2021-02-15 07:32:30|682.87|678.87|682.53|678.53|682.87|678.87|682.22|678.22|29
1613374360000|2021-02-15 07:32:40|682.36|678.36|682.44|678.44|682.53|678.53|682.3|678.3|24
1613374370000|2021-02-15 07:32:50|682.45|678.45|682.77|678.77|682.9|678.9|682.2|678.2|27
1613374380000|2021-02-15 07:33:00|682.8|678.8|682.82|678.82|682.87|678.87|682.76|678.76|23
1613374390000|2021-02-15 07:33:10|682.84|678.84|682.66|678.66|682.9|678.9|682.66|678.66|20
1613374400000|2021-02-15 07:33:20|682.65|678.65|682.41|678.41|682.66|678.66|682.35|678.35|24
1613374410000|2021-02-15 07:33:30|682.39|678.39|681.38|677.38|682.39|678.39|681.38|677.38|27
1613374420000|2021-02-15 07:33:40|681.46|677.46|683.12|679.12|683.13|679.13|681.46|677.46|33
1613374430000|2021-02-15 07:33:50|683.06|679.06|683.43|679.43|683.83|679.83|682.94|678.94|29
1613374440000|2021-02-15 07:34:00|683.46|679.46|684.83|680.83|684.83|680.83|683.15|679.15|31
1613374450000|2021-02-15 07:34:10|684.82|680.82|685.05|681.05|685.05|681.05|684.68|680.68|30
1613374460000|2021-02-15 07:34:20|685.09|681.09|686.08|682.08|686.08|682.08|685.09|681.09|19
1613374470000|2021-02-15 07:34:30|686.09|682.09|686.46|682.46|686.46|682.46|686.09|682.09|19
1613374480000|2021-02-15 07:34:40|686.48|682.48|688.14|684.14|688.14|684.14|686.47|682.47|16
1613374490000|2021-02-15 07:34:50|688.06|684.06|689.04|685.04|689.23|685.23|688.06|684.06|30
1613374500000|2021-02-15 07:35:00|689.02|685.02|689.76|685.76|689.89|685.89|689.02|685.02|33
1613374510000|2021-02-15 07:35:10|689.78|685.78|688.33|684.33|689.94|685.94|688.33|684.33|40
1613374520000|2021-02-15 07:35:20|688.24|684.24|687.97|683.97|688.4|684.4|687.67|683.67|35
1613374530000|2021-02-15 07:35:30|687.99|683.99|686.83|682.83|687.99|683.99|685.87|681.87|29
1613374540000|2021-02-15 07:35:40|686.79|682.79|685.3|681.3|687.09|683.09|685.04|681.04|39
1613374550000|2021-02-15 07:35:50|685.32|681.32|684.75|680.75|686.45|682.45|684.7|680.7|37
1613374560000|2021-02-15 07:36:00|684.74|680.74|686.1|682.1|686.11|682.11|684.6|680.6|32
1613374570000|2021-02-15 07:36:10|686.05|682.05|687.83|683.83|688.03|684.03|686.03|682.03|32
1613374580000|2021-02-15 07:36:20|687.84|683.84|689.11|685.11|689.11|685.11|687.84|683.84|21
1613374590000|2021-02-15 07:36:30|689.22|685.22|689.38|685.38|689.38|685.38|687.75|683.75|32
1613374600000|2021-02-15 07:36:40|689.44|685.44|689.11|685.11|689.47|685.47|688.99|684.99|34
1613374610000|2021-02-15 07:36:50|689.21|685.21|689.16|685.16|689.56|685.56|688.99|684.99|32
1613374620000|2021-02-15 07:37:00|689.12|685.12|689.12|685.12|689.74|685.74|689.11|685.11|35
1613374630000|2021-02-15 07:37:10|689.11|685.11|688.37|684.37|689.11|685.11|688.24|684.24|30
1613374640000|2021-02-15 07:37:20|688.22|684.22|688.09|684.09|688.67|684.67|688.09|684.09|30
1613374650000|2021-02-15 07:37:30|688.13|684.13|687.88|683.88|688.44|684.44|687.52|683.52|38
1613374660000|2021-02-15 07:37:40|687.82|683.82|688.23|684.23|688.35|684.35|687.82|683.82|28
1613374670000|2021-02-15 07:37:50|688.22|684.22|687.85|683.85|688.23|684.23|687.83|683.83|24
1613374680000|2021-02-15 07:38:00|687.84|683.84|687.77|683.77|688.55|684.55|687.75|683.75|33
1613374690000|2021-02-15 07:38:10|687.78|683.78|687.64|683.64|687.86|683.86|687.57|683.57|36
1613374700000|2021-02-15 07:38:20|687.71|683.71|686.97|682.97|687.76|683.76|686.78|682.78|27
1613374710000|2021-02-15 07:38:30|686.94|682.94|687.85|683.85|687.93|683.93|686.93|682.93|33
1613374720000|2021-02-15 07:38:40|687.88|683.88|688.19|684.19|688.35|684.35|687.88|683.88|19
1613374730000|2021-02-15 07:38:50|688.18|684.18|688.01|684.01|688.27|684.27|687.82|683.82|23
1613374740000|2021-02-15 07:39:00|688|684|689.11|685.11|689.18|685.18|687.99|683.99|25
1613374750000|2021-02-15 07:39:10|689.1|685.1|689.24|685.24|689.5|685.5|689.1|685.1|22
1613374760000|2021-02-15 07:39:20|689.25|685.25|690.24|686.24|690.31|686.31|689.14|685.14|21
1613374770000|2021-02-15 07:39:30|690.25|686.25|689.05|685.05|690.31|686.31|689.01|685.01|33
1613374780000|2021-02-15 07:39:40|689.03|685.03|689.39|685.39|689.61|685.61|688.99|684.99|25
1613374790000|2021-02-15 07:39:50|689.38|685.38|689.66|685.66|689.76|685.76|688.92|684.92|30
1613374800000|2021-02-15 07:40:00|689.56|685.56|689.98|685.98|690.03|686.03|689.5|685.5|28
1613374810000|2021-02-15 07:40:10|690|686|690.54|686.54|690.98|686.98|689.71|685.71|29
1613374820000|2021-02-15 07:40:20|690.55|686.55|690.41|686.41|690.66|686.66|690.16|686.16|33
1613374830000|2021-02-15 07:40:30|690.39|686.39|690.97|686.97|691|687|690.38|686.38|20
1613374840000|2021-02-15 07:40:40|690.95|686.95|691.02|687.02|691.15|687.15|690.74|686.74|25
1613374850000|2021-02-15 07:40:50|691.04|687.04|690.88|686.88|691.06|687.06|690.84|686.84|23
1613374860000|2021-02-15 07:41:00|690.85|686.85|690.35|686.35|690.85|686.85|690.33|686.33|27
1613374870000|2021-02-15 07:41:10|690.03|686.03|689.32|685.32|690.03|686.03|689.21|685.21|36
1613374880000|2021-02-15 07:41:20|689.27|685.27|688.06|684.06|689.28|685.28|688.06|684.06|32
1613374890000|2021-02-15 07:41:30|687.89|683.89|686.92|682.92|687.89|683.89|686.91|682.91|30
1613374900000|2021-02-15 07:41:40|686.86|682.86|687.43|683.43|687.47|683.47|686.76|682.76|31
1613374910000|2021-02-15 07:41:50|687.46|683.46|687.53|683.53|687.69|683.69|687.45|683.45|26
1613374920000|2021-02-15 07:42:00|687.62|683.62|687.44|683.44|687.95|683.95|687.44|683.44|27
1613374930000|2021-02-15 07:42:10|687.34|683.34|687.51|683.51|687.54|683.54|687.13|683.13|25
1613374940000|2021-02-15 07:42:20|687.5|683.5|687.4|683.4|687.58|683.58|686.6|682.6|37
1613374950000|2021-02-15 07:42:30|687.53|683.53|687.89|683.89|688.34|684.34|687.51|683.51|38
1613374960000|2021-02-15 07:42:40|687.91|683.91|687.94|683.94|687.97|683.97|687.83|683.83|27
1613374970000|2021-02-15 07:42:50|687.93|683.93|687.09|683.09|687.93|683.93|686.83|682.83|35
1613374980000|2021-02-15 07:43:00|687.01|683.01|686.48|682.48|687.01|683.01|686.47|682.47|31
1613374990000|2021-02-15 07:43:10|686.5|682.5|686.28|682.28|686.51|682.51|686.28|682.28|18
1613375000000|2021-02-15 07:43:20|686.24|682.24|686.99|682.99|687.26|683.26|685.95|681.95|35
1613375010000|2021-02-15 07:43:30|686.97|682.97|687.69|683.69|687.69|683.69|686.93|682.93|33
1613375020000|2021-02-15 07:43:40|687.71|683.71|688.26|684.26|688.58|684.58|687.71|683.71|38
1613375030000|2021-02-15 07:43:50|688.19|684.19|687.97|683.97|688.53|684.53|687.97|683.97|34
1613375040000|2021-02-15 07:44:00|687.96|683.96|688.43|684.43|688.48|684.48|687.93|683.93|32
1613375050000|2021-02-15 07:44:10|688.38|684.38|688.62|684.62|688.68|684.68|688.34|684.34|28
1613375060000|2021-02-15 07:44:20|688.59|684.59|689.03|685.03|689.8|685.8|688.59|684.59|28
1613375070000|2021-02-15 07:44:30|688.98|684.98|689.34|685.34|689.34|685.34|688.94|684.94|21
1613375080000|2021-02-15 07:44:40|689.33|685.33|689.75|685.75|689.79|685.79|689.19|685.19|19
1613375090000|2021-02-15 07:44:50|689.81|685.81|689.28|685.28|689.81|685.81|689.19|685.19|24
1613375100000|2021-02-15 07:45:00|689.29|685.29|689.37|685.37|689.51|685.51|689.28|685.28|15
1613375110000|2021-02-15 07:45:10|689.38|685.38|690.19|686.19|690.19|686.19|689.38|685.38|16
1613375120000|2021-02-15 07:45:20|690.32|686.32|690.64|686.64|690.84|686.84|690.32|686.32|31
1613375130000|2021-02-15 07:45:30|690.67|686.67|689.86|685.86|690.68|686.68|689.86|685.86|29
1613375140000|2021-02-15 07:45:40|689.87|685.87|690.03|686.03|690.14|686.14|689.87|685.87|29
1613375150000|2021-02-15 07:45:50|690.08|686.08|690.03|686.03|690.19|686.19|690.01|686.01|25
1613375160000|2021-02-15 07:46:00|690.01|686.01|690.08|686.08|690.12|686.12|689.67|685.67|26
1613375170000|2021-02-15 07:46:10|690.12|686.12|689.97|685.97|690.12|686.12|689.96|685.96|11
1613375180000|2021-02-15 07:46:20|689.96|685.96|689.12|685.12|689.96|685.96|689.12|685.12|23
1613375190000|2021-02-15 07:46:30|689.17|685.17|688.5|684.5|689.17|685.17|687.77|683.77|30
1613375200000|2021-02-15 07:46:40|688.51|684.51|687.45|683.45|688.51|684.51|687.35|683.35|35
1613375210000|2021-02-15 07:46:50|687.55|683.55|687.76|683.76|687.76|683.76|687.15|683.15|32
1613375220000|2021-02-15 07:47:00|687.54|683.54|687.69|683.69|687.83|683.83|687.1|683.1|34
1613375230000|2021-02-15 07:47:10|687.76|683.76|685.7|681.7|687.76|683.76|685.69|681.69|35
1613375240000|2021-02-15 07:47:20|685.69|681.69|684.71|680.71|685.69|681.69|684.5|680.5|38
1613375250000|2021-02-15 07:47:30|684.68|680.68|683.44|679.44|684.71|680.71|683.24|679.24|32
1613375260000|2021-02-15 07:47:40|683.45|679.45|684.02|680.02|684.52|680.52|683.44|679.44|37
1613375270000|2021-02-15 07:47:50|684.03|680.03|683.5|679.5|684.04|680.04|683.32|679.32|36
1613375280000|2021-02-15 07:48:00|683.49|679.49|683.61|679.61|683.7|679.7|683.32|679.32|23
1613375290000|2021-02-15 07:48:10|683.62|679.62|682.61|678.61|683.62|679.62|682.2|678.2|31
1613375300000|2021-02-15 07:48:20|683.19|679.19|682.88|678.88|683.19|679.19|682.65|678.65|35
1613375310000|2021-02-15 07:48:30|682.92|678.92|683.08|679.08|683.17|679.17|682.56|678.56|26
1613375320000|2021-02-15 07:48:40|683.09|679.09|682.02|678.02|683.09|679.09|681.94|677.94|27
1613375330000|2021-02-15 07:48:50|682.01|678.01|681.56|677.56|682.04|678.04|681.51|677.51|28
1613375340000|2021-02-15 07:49:00|681.63|677.63|681.47|677.47|681.7|677.7|681.46|677.46|26
1613375350000|2021-02-15 07:49:10|681.44|677.44|681.31|677.31|681.44|677.44|681.22|677.22|29
1613375360000|2021-02-15 07:49:20|681.38|677.38|682.09|678.09|682.15|678.15|681.28|677.28|30
1613375370000|2021-02-15 07:49:30|682.12|678.12|682.03|678.03|682.27|678.27|681.98|677.98|26
1613375380000|2021-02-15 07:49:40|682.02|678.02|681.69|677.69|682.03|678.03|681.58|677.58|26
1613375390000|2021-02-15 07:49:50|681.65|677.65|681.76|677.76|681.84|677.84|681.39|677.39|34
1613375400000|2021-02-15 07:50:00|681.74|677.74|682.46|678.46|682.47|678.47|681.74|677.74|30
1613375410000|2021-02-15 07:50:10|682.34|678.34|682.39|678.39|682.39|678.39|682.03|678.03|27
1613375420000|2021-02-15 07:50:20|682.45|678.45|682.26|678.26|682.71|678.71|682.26|678.26|22
1613375430000|2021-02-15 07:50:30|681.96|677.96|682.49|678.49|682.49|678.49|681.96|677.96|20
1613375440000|2021-02-15 07:50:40|682.44|678.44|682.62|678.62|682.62|678.62|682.39|678.39|17
1613375450000|2021-02-15 07:50:50|682.53|678.53|682.68|678.68|682.7|678.7|682.46|678.46|17
1613375460000|2021-02-15 07:51:00|682.6|678.6|682.95|678.95|683.31|679.31|682.49|678.49|33
1613375470000|2021-02-15 07:51:10|682.85|678.85|683.22|679.22|683.22|679.22|682.75|678.75|30
1613375480000|2021-02-15 07:51:20|683.12|679.12|684.07|680.07|684.14|680.14|683.04|679.04|32
1613375490000|2021-02-15 07:51:30|684.15|680.15|684.08|680.08|684.51|680.51|683.84|679.84|30
1613375500000|2021-02-15 07:51:40|684.14|680.14|684.33|680.33|684.33|680.33|684.01|680.01|19
1613375510000|2021-02-15 07:51:50|684.36|680.36|684.63|680.63|684.73|680.73|684.36|680.36|22
1613375520000|2021-02-15 07:52:00|684.57|680.57|685.13|681.13|685.18|681.18|684.57|680.57|32
1613375530000|2021-02-15 07:52:10|685.09|681.09|685.18|681.18|685.18|681.18|685.02|681.02|26
1613375540000|2021-02-15 07:52:20|685.21|681.21|685.13|681.13|685.28|681.28|685.09|681.09|25
1613375550000|2021-02-15 07:52:30|685.14|681.14|685.11|681.11|685.35|681.35|684.8|680.8|25
1613375560000|2021-02-15 07:52:40|685.1|681.1|684.31|680.31|685.1|681.1|684.31|680.31|24
1613375570000|2021-02-15 07:52:50|684.29|680.29|683.84|679.84|684.37|680.37|683.84|679.84|29
1613375580000|2021-02-15 07:53:00|683.85|679.85|683.88|679.88|684.08|680.08|683.76|679.76|23
1613375590000|2021-02-15 07:53:10|683.89|679.89|684.43|680.43|684.43|680.43|683.89|679.89|19
1613375600000|2021-02-15 07:53:20|684.44|680.44|683.47|679.47|684.44|680.44|683.47|679.47|28
1613375610000|2021-02-15 07:53:30|683.48|679.48|683.61|679.61|683.97|679.97|683.48|679.48|35
1613375620000|2021-02-15 07:53:40|683.6|679.6|684.01|680.01|684.03|680.03|683.56|679.56|28
1613375630000|2021-02-15 07:53:50|683.86|679.86|684.67|680.67|684.87|680.87|683.84|679.84|34
1613375640000|2021-02-15 07:54:00|684.74|680.74|684.98|680.98|684.98|680.98|684.7|680.7|24
1613375650000|2021-02-15 07:54:10|684.97|680.97|684.94|680.94|685.01|681.01|684.4|680.4|20
1613375660000|2021-02-15 07:54:20|684.9|680.9|685.36|681.36|685.41|681.41|684.85|680.85|23
1613375670000|2021-02-15 07:54:30|685.29|681.29|685.34|681.34|685.35|681.35|685.23|681.23|23
1613375680000|2021-02-15 07:54:40|685.35|681.35|685.33|681.33|685.38|681.38|685.33|681.33|15
1613375690000|2021-02-15 07:54:50|685.38|681.38|685.33|681.33|685.38|681.38|685.27|681.27|16
1613375700000|2021-02-15 07:55:00|685.35|681.35|683.88|679.88|685.4|681.4|683.81|679.81|33
1613375710000|2021-02-15 07:55:10|683.85|679.85|684.23|680.23|684.4|680.4|683.7|679.7|29
1613375720000|2021-02-15 07:55:20|684.16|680.16|684.27|680.27|684.27|680.27|684.13|680.13|16
1613375730000|2021-02-15 07:55:30|684.3|680.3|683.81|679.81|684.3|680.3|683.54|679.54|20
1613375740000|2021-02-15 07:55:40|683.85|679.85|684.28|680.28|684.47|680.47|683.79|679.79|30
1613375750000|2021-02-15 07:55:50|684.32|680.32|684.34|680.34|684.44|680.44|684.25|680.25|19
1613375760000|2021-02-15 07:56:00|684.31|680.31|684|680|684.39|680.39|683.78|679.78|29
1613375770000|2021-02-15 07:56:10|684.02|680.02|684.42|680.42|684.43|680.43|684.01|680.01|19
1613375780000|2021-02-15 07:56:20|684.41|680.41|684.05|680.05|684.46|680.46|684.05|680.05|23
1613375790000|2021-02-15 07:56:30|684.04|680.04|683.48|679.48|684.04|680.04|683.45|679.45|33
1613375800000|2021-02-15 07:56:40|683.49|679.49|683.42|679.42|683.53|679.53|683.39|679.39|21
1613375810000|2021-02-15 07:56:50|683.38|679.38|683.42|679.42|683.42|679.42|683.38|679.38|3
1613375820000|2021-02-15 07:57:00|683.38|679.38|682.76|678.76|683.38|679.38|682.7|678.7|25
1613375830000|2021-02-15 07:57:10|682.68|678.68|682.81|678.81|682.94|678.94|682.56|678.56|29
1613375840000|2021-02-15 07:57:20|682.82|678.82|683.42|679.42|683.42|679.42|682.62|678.62|28
1613375850000|2021-02-15 07:57:30|683.41|679.41|683.44|679.44|683.45|679.45|683.36|679.36|18
1613375860000|2021-02-15 07:57:40|683.43|679.43|683.02|679.02|683.43|679.43|682.9|678.9|29
1613375870000|2021-02-15 07:57:50|682.99|678.99|682.9|678.9|682.99|678.99|682.66|678.66|29
1613375880000|2021-02-15 07:58:00|682.91|678.91|683.81|679.81|684.04|680.04|682.91|678.91|31
1613375890000|2021-02-15 07:58:10|683.85|679.85|684.32|680.32|684.32|680.32|683.85|679.85|28
1613375900000|2021-02-15 07:58:20|684.33|680.33|684.51|680.51|684.64|680.64|684.3|680.3|26
1613375910000|2021-02-15 07:58:30|684.5|680.5|684.24|680.24|684.5|680.5|683.91|679.91|26
1613375920000|2021-02-15 07:58:40|684.28|680.28|684.31|680.31|684.41|680.41|684.26|680.26|21
1613375930000|2021-02-15 07:58:50|684.32|680.32|685.11|681.11|685.15|681.15|684.27|680.27|23
1613375940000|2021-02-15 07:59:00|685.15|681.15|685.06|681.06|685.15|681.15|684.07|680.07|28
1613375950000|2021-02-15 07:59:10|685.04|681.04|684.51|680.51|685.12|681.12|684.49|680.49|29
1613375960000|2021-02-15 07:59:20|684.52|680.52|683.95|679.95|684.98|680.98|683.95|679.95|34
1613375970000|2021-02-15 07:59:30|683.96|679.96|683.59|679.59|684.03|680.03|683.53|679.53|30
1613375980000|2021-02-15 07:59:40|683.58|679.58|682.93|678.93|683.58|679.58|682.83|678.83|32
1613375990000|2021-02-15 07:59:50|683.01|679.01|683.5|679.5|684.11|680.11|683.01|679.01|37
1613376000000|2021-02-15 08:00:00|683.51|679.51|683.16|679.16|683.51|679.51|683.09|679.09|33
1613376010000|2021-02-15 08:00:10|683.15|679.15|683.31|679.31|683.34|679.34|683.14|679.14|20
1613376020000|2021-02-15 08:00:20|683.32|679.32|683.74|679.74|683.94|679.94|683.31|679.31|23
1613376030000|2021-02-15 08:00:30|683.54|679.54|684.5|680.5|684.5|680.5|683.54|679.54|27
1613376040000|2021-02-15 08:00:40|684.52|680.52|686.91|682.91|686.96|682.96|684.52|680.52|16
1613376050000|2021-02-15 08:00:50|687.5|683.5|687.88|683.88|688.7|684.7|687.5|683.5|31
1613376060000|2021-02-15 08:01:00|687.96|683.96|689.57|685.57|689.57|685.57|687.79|683.79|36
1613376070000|2021-02-15 08:01:10|689.58|685.58|690.82|686.82|690.88|686.88|689.58|685.58|30
1613376080000|2021-02-15 08:01:20|690.84|686.84|690.92|686.92|691.43|687.43|690.8|686.8|36
1613376090000|2021-02-15 08:01:30|690.87|686.87|688.57|684.57|690.87|686.87|688.18|684.18|32
1613376100000|2021-02-15 08:01:40|688.66|684.66|688.22|684.22|688.67|684.67|687.7|683.7|33
1613376110000|2021-02-15 08:01:50|688.12|684.12|687.22|683.22|688.53|684.53|686.94|682.94|38
1613376120000|2021-02-15 08:02:00|687.42|683.42|687.23|683.23|688.23|684.23|687.23|683.23|35
1613376130000|2021-02-15 08:02:10|687.18|683.18|685.67|681.67|687.18|683.18|685.67|681.67|35
1613376140000|2021-02-15 08:02:20|685.64|681.64|686.08|682.08|686.08|682.08|685.45|681.45|30
1613376150000|2021-02-15 08:02:30|685.74|681.74|685.32|681.32|686.33|682.33|685.01|681.01|35
1613376160000|2021-02-15 08:02:40|685.27|681.27|684.65|680.65|685.97|681.97|684.65|680.65|30
1613376170000|2021-02-15 08:02:50|684.46|680.46|685.27|681.27|685.97|681.97|684.46|680.46|34
1613376180000|2021-02-15 08:03:00|685.43|681.43|684.48|680.48|685.43|681.43|684.44|680.44|33
1613376190000|2021-02-15 08:03:10|684.5|680.5|683.93|679.93|684.6|680.6|683.09|679.09|37
1613376200000|2021-02-15 08:03:20|684.1|680.1|683.37|679.37|684.17|680.17|683.18|679.18|37
1613376210000|2021-02-15 08:03:30|683.29|679.29|682.73|678.73|683.29|679.29|682.73|678.73|30
1613376220000|2021-02-15 08:03:40|682.74|678.74|682.06|678.06|682.76|678.76|681.73|677.73|31
1613376230000|2021-02-15 08:03:50|682.04|678.04|682.74|678.74|683.25|679.25|682.04|678.04|37
1613376240000|2021-02-15 08:04:00|682.7|678.7|682.73|678.73|682.75|678.75|682.48|678.48|33
1613376250000|2021-02-15 08:04:10|682.76|678.76|683.18|679.18|684.02|680.02|682.75|678.75|35
1613376260000|2021-02-15 08:04:20|683.15|679.15|683.75|679.75|684.04|680.04|683.09|679.09|35
1613376270000|2021-02-15 08:04:30|683.74|679.74|683.09|679.09|683.75|679.75|683.08|679.08|29
1613376280000|2021-02-15 08:04:40|683.12|679.12|682.91|678.91|683.54|679.54|682.62|678.62|29
1613376290000|2021-02-15 08:04:50|682.9|678.9|682.58|678.58|683.18|679.18|682.57|678.57|26
1613376300000|2021-02-15 08:05:00|682.57|678.57|682.87|678.87|683.11|679.11|682.52|678.52|34
1613376310000|2021-02-15 08:05:10|682.82|678.82|682.71|678.71|682.82|678.82|682.67|678.67|24
1613376320000|2021-02-15 08:05:20|682.73|678.73|682.64|678.64|682.85|678.85|682.54|678.54|31
1613376330000|2021-02-15 08:05:30|682.66|678.66|682.67|678.67|682.73|678.73|682.65|678.65|25
1613376340000|2021-02-15 08:05:40|682.69|678.69|682.44|678.44|682.71|678.71|682.22|678.22|21
1613376350000|2021-02-15 08:05:50|682.46|678.46|682.05|678.05|682.67|678.67|682.03|678.03|34
1613376360000|2021-02-15 08:06:00|682.03|678.03|680.9|676.9|682.07|678.07|680.73|676.73|29
1613376370000|2021-02-15 08:06:10|680.88|676.88|681.89|677.89|681.92|677.92|680.74|676.74|34
1613376380000|2021-02-15 08:06:20|681.71|677.71|681.64|677.64|682.12|678.12|681.56|677.56|28
1613376390000|2021-02-15 08:06:30|681.62|677.62|681.75|677.75|681.75|677.75|681.55|677.55|30
1613376400000|2021-02-15 08:06:40|681.79|677.79|680.79|676.79|681.79|677.79|680.79|676.79|35
1613376410000|2021-02-15 08:06:50|680.68|676.68|680.24|676.24|680.83|676.83|680.24|676.24|31
1613376420000|2021-02-15 08:07:00|680.19|676.19|679.1|675.1|680.19|676.19|678.83|674.83|34
1613376430000|2021-02-15 08:07:10|679.14|675.14|678.65|674.65|679.14|675.14|678.62|674.62|33
1613376440000|2021-02-15 08:07:20|678.66|674.66|678.34|674.34|678.66|674.66|678.18|674.18|32
1613376450000|2021-02-15 08:07:30|678.28|674.28|677.31|673.31|678.29|674.29|677.27|673.27|33
1613376460000|2021-02-15 08:07:40|677.3|673.3|677.05|673.05|677.48|673.48|676.32|672.32|36
1613376470000|2021-02-15 08:07:50|677.09|673.09|677.13|673.13|677.55|673.55|676.6|672.6|34
1613376480000|2021-02-15 08:08:00|677.05|673.05|677.32|673.32|677.78|673.78|677.05|673.05|34
1613376490000|2021-02-15 08:08:10|677.35|673.35|677.66|673.66|677.82|673.82|677.35|673.35|23
1613376500000|2021-02-15 08:08:20|677.68|673.68|676.85|672.85|677.69|673.69|676.82|672.82|26
1613376510000|2021-02-15 08:08:30|676.82|672.82|676.12|672.12|676.82|672.82|676.04|672.04|32
1613376520000|2021-02-15 08:08:40|676.14|672.14|674.83|670.83|676.14|672.14|674.82|670.82|34
1613376530000|2021-02-15 08:08:50|674.82|670.82|672.78|668.78|674.82|670.82|672.75|668.75|37
1613376540000|2021-02-15 08:09:00|672.79|668.79|675.38|671.38|675.46|671.46|672.79|668.79|39
1613376550000|2021-02-15 08:09:10|675.34|671.34|676.48|672.48|677.23|673.23|675.34|671.34|31
1613376560000|2021-02-15 08:09:20|676.43|672.43|675.69|671.69|676.43|672.43|675.08|671.08|32
1613376570000|2021-02-15 08:09:30|675.71|671.71|675.55|671.55|676.3|672.3|675.2|671.2|37
1613376580000|2021-02-15 08:09:40|675.96|671.96|676.11|672.11|676.16|672.16|675.93|671.93|25
1613376590000|2021-02-15 08:09:50|676.42|672.42|675.09|671.09|676.87|672.87|675.09|671.09|30
1613376600000|2021-02-15 08:10:00|675.02|671.02|676.42|672.42|676.54|672.54|675.01|671.01|33
1613376610000|2021-02-15 08:10:10|676.45|672.45|676.35|672.35|676.45|672.45|676.15|672.15|32
1613376620000|2021-02-15 08:10:20|676.34|672.34|677.82|673.82|677.89|673.89|676.34|672.34|30
1613376630000|2021-02-15 08:10:30|677.83|673.83|678.11|674.11|678.52|674.52|677.83|673.83|28
1613376640000|2021-02-15 08:10:40|678.05|674.05|678.59|674.59|678.59|674.59|677.96|673.96|21
1613376650000|2021-02-15 08:10:50|678.6|674.6|680.96|676.96|681.21|677.21|678.59|674.59|29
1613376660000|2021-02-15 08:11:00|680.89|676.89|681.09|677.09|681.29|677.29|679.71|675.71|35
1613376670000|2021-02-15 08:11:10|681.08|677.08|679.52|675.52|681.08|677.08|679.51|675.51|33
1613376680000|2021-02-15 08:11:20|679.47|675.47|679.51|675.51|679.91|675.91|679.44|675.44|32
1613376690000|2021-02-15 08:11:30|679.32|675.32|679.12|675.12|679.48|675.48|678.73|674.73|33
1613376700000|2021-02-15 08:11:40|679.19|675.19|679.12|675.12|679.34|675.34|678.89|674.89|23
1613376710000|2021-02-15 08:11:50|679.25|675.25|679.23|675.23|679.54|675.54|679.09|675.09|32
1613376720000|2021-02-15 08:12:00|679.26|675.26|679.25|675.25|679.27|675.27|678.89|674.89|28
1613376730000|2021-02-15 08:12:10|679.37|675.37|679.24|675.24|679.77|675.77|679.15|675.15|26
1613376740000|2021-02-15 08:12:20|679.3|675.3|679.52|675.52|679.52|675.52|679.22|675.22|26
1613376750000|2021-02-15 08:12:30|679.5|675.5|679.62|675.62|679.91|675.91|679.41|675.41|19
1613376760000|2021-02-15 08:12:40|679.68|675.68|679.54|675.54|679.68|675.68|679.01|675.01|28
1613376770000|2021-02-15 08:12:50|679.46|675.46|679.1|675.1|679.55|675.55|679.1|675.1|32
1613376780000|2021-02-15 08:13:00|679.08|675.08|679.46|675.46|679.49|675.49|679.03|675.03|24
1613376790000|2021-02-15 08:13:10|679.41|675.41|679.85|675.85|679.89|675.89|679.41|675.41|17
1613376800000|2021-02-15 08:13:20|679.84|675.84|678.93|674.93|679.84|675.84|678.82|674.82|27
1613376810000|2021-02-15 08:13:30|679|675|679.32|675.32|679.4|675.4|679|675|27
1613376820000|2021-02-15 08:13:40|679.33|675.33|679.31|675.31|679.55|675.55|679.31|675.31|33
1613376830000|2021-02-15 08:13:50|679.34|675.34|679.2|675.2|679.39|675.39|678.89|674.89|29
1613376840000|2021-02-15 08:14:00|679.18|675.18|680.1|676.1|680.16|676.16|679.16|675.16|29
1613376850000|2021-02-15 08:14:10|680.03|676.03|681.99|677.99|682.03|678.03|679.8|675.8|31
1613376860000|2021-02-15 08:14:20|681.92|677.92|682.38|678.38|682.67|678.67|681.92|677.92|30
1613376870000|2021-02-15 08:14:30|682.37|678.37|682.04|678.04|682.38|678.38|681.55|677.55|26
1613376880000|2021-02-15 08:14:40|682.06|678.06|681.96|677.96|682.44|678.44|681.96|677.96|29
1613376890000|2021-02-15 08:14:50|681.97|677.97|681.43|677.43|682.1|678.1|681.38|677.38|30
1613376900000|2021-02-15 08:15:00|681.47|677.47|681.88|677.88|681.88|677.88|681.38|677.38|28
1613376910000|2021-02-15 08:15:10|681.89|677.89|682.08|678.08|682.12|678.12|681.73|677.73|26
1613376920000|2021-02-15 08:15:20|682.01|678.01|682.31|678.31|682.31|678.31|681.7|677.7|33
1613376930000|2021-02-15 08:15:30|682.33|678.33|683.61|679.61|683.61|679.61|682.18|678.18|36
1613376940000|2021-02-15 08:15:40|683.64|679.64|684.58|680.58|684.58|680.58|683.64|679.64|26
1613376950000|2021-02-15 08:15:50|684.56|680.56|684.91|680.91|685.82|681.82|684.56|680.56|38
1613376960000|2021-02-15 08:16:00|684.86|680.86|685.86|681.86|685.86|681.86|684.63|680.63|37
1613376970000|2021-02-15 08:16:10|685.9|681.9|687.1|683.1|687.1|683.1|685.88|681.88|28
1613376980000|2021-02-15 08:16:20|687.13|683.13|687.06|683.06|687.25|683.25|685.52|681.52|25
1613376990000|2021-02-15 08:16:30|687.21|683.21|686.92|682.92|687.21|683.21|686.35|682.35|38
1613377000000|2021-02-15 08:16:40|686.93|682.93|687.59|683.59|687.75|683.75|686.89|682.89|35
1613377010000|2021-02-15 08:16:50|687.57|683.57|687.74|683.74|687.74|683.74|687.2|683.2|34
1613377020000|2021-02-15 08:17:00|687.79|683.79|687.62|683.62|687.79|683.79|687.23|683.23|35
1613377030000|2021-02-15 08:17:10|687.64|683.64|687.04|683.04|687.66|683.66|687.02|683.02|32
1613377040000|2021-02-15 08:17:20|687.08|683.08|687.32|683.32|687.73|683.73|686.61|682.61|35
1613377050000|2021-02-15 08:17:30|687.16|683.16|687.61|683.61|687.69|683.69|687.16|683.16|32
1613377060000|2021-02-15 08:17:40|687.62|683.62|688.13|684.13|688.13|684.13|687.55|683.55|33
1613377070000|2021-02-15 08:17:50|688.12|684.12|687.88|683.88|688.35|684.35|687.82|683.82|27
1613377080000|2021-02-15 08:18:00|687.86|683.86|688.79|684.79|688.96|684.96|687.83|683.83|35
1613377090000|2021-02-15 08:18:10|688.77|684.77|688.68|684.68|688.94|684.94|688.68|684.68|30
1613377100000|2021-02-15 08:18:20|688.69|684.69|688.78|684.78|688.94|684.94|688.61|684.61|36
1613377110000|2021-02-15 08:18:30|688.82|684.82|688.36|684.36|688.88|684.88|688.33|684.33|22
1613377120000|2021-02-15 08:18:40|688.37|684.37|688.4|684.4|688.44|684.44|688.34|684.34|13
1613377130000|2021-02-15 08:18:50|688.39|684.39|688.46|684.46|688.46|684.46|688.09|684.09|20
1613377140000|2021-02-15 08:19:00|688.47|684.47|688.18|684.18|688.59|684.59|688.18|684.18|31
1613377150000|2021-02-15 08:19:10|687.97|683.97|686.82|682.82|687.97|683.97|686.8|682.8|34
1613377160000|2021-02-15 08:19:20|686.86|682.86|686.88|682.88|686.98|682.98|686.86|682.86|29
1613377170000|2021-02-15 08:19:30|686.9|682.9|687.17|683.17|687.35|683.35|686.9|682.9|25
1613377180000|2021-02-15 08:19:40|687.21|683.21|686.98|682.98|687.23|683.23|686.97|682.97|24
1613377190000|2021-02-15 08:19:50|686.96|682.96|687.21|683.21|687.28|683.28|686.96|682.96|23
1613377200000|2021-02-15 08:20:00|687.22|683.22|687.46|683.46|687.46|683.46|687.19|683.19|28
1613377210000|2021-02-15 08:20:10|687.47|683.47|687.43|683.43|687.48|683.48|687.19|683.19|22
1613377220000|2021-02-15 08:20:20|687.42|683.42|687.63|683.63|687.63|683.63|687.32|683.32|22
1613377230000|2021-02-15 08:20:30|687.71|683.71|687.87|683.87|688.1|684.1|687.61|683.61|31
1613377240000|2021-02-15 08:20:40|687.88|683.88|687.58|683.58|687.95|683.95|687.4|683.4|26
1613377250000|2021-02-15 08:20:50|687.59|683.59|686.91|682.91|687.6|683.6|686.54|682.54|33
1613377260000|2021-02-15 08:21:00|686.9|682.9|687.5|683.5|687.61|683.61|686.82|682.82|34
1613377270000|2021-02-15 08:21:10|687.54|683.54|688.28|684.28|688.32|684.32|687.54|683.54|24
1613377280000|2021-02-15 08:21:20|688.33|684.33|687.86|683.86|688.46|684.46|687.84|683.84|26
1613377290000|2021-02-15 08:21:30|687.79|683.79|687.77|683.77|687.84|683.84|687.56|683.56|33
1613377300000|2021-02-15 08:21:40|687.76|683.76|687.05|683.05|687.76|683.76|687.04|683.04|30
1613377310000|2021-02-15 08:21:50|687|683|687.3|683.3|687.32|683.32|686.65|682.65|25
1613377320000|2021-02-15 08:22:00|687.29|683.29|688.04|684.04|688.23|684.23|687.29|683.29|33
1613377330000|2021-02-15 08:22:10|688.14|684.14|688.42|684.42|688.47|684.47|688.12|684.12|28
1613377340000|2021-02-15 08:22:20|688.41|684.41|689.03|685.03|689.09|685.09|688.41|684.41|33
1613377350000|2021-02-15 08:22:30|689.06|685.06|689.67|685.67|689.74|685.74|689.05|685.05|30
1613377360000|2021-02-15 08:22:40|689.45|685.45|689.52|685.52|689.52|685.52|689.25|685.25|25
1613377370000|2021-02-15 08:22:50|689.54|685.54|688.83|684.83|689.55|685.55|688.83|684.83|29
1613377380000|2021-02-15 08:23:00|688.8|684.8|689.01|685.01|689.31|685.31|688.66|684.66|32
1613377390000|2021-02-15 08:23:10|689|685|689.07|685.07|689.37|685.37|688.85|684.85|31
1613377400000|2021-02-15 08:23:20|689.13|685.13|689.54|685.54|689.54|685.54|689.13|685.13|32
1613377410000|2021-02-15 08:23:30|689.53|685.53|690.29|686.29|690.39|686.39|689.46|685.46|24
1613377420000|2021-02-15 08:23:40|690.28|686.28|690.85|686.85|690.85|686.85|690.15|686.15|22
1613377430000|2021-02-15 08:23:50|690.84|686.84|689.84|685.84|690.86|686.86|689.84|685.84|35
1613377440000|2021-02-15 08:24:00|689.85|685.85|689.58|685.58|690.29|686.29|689.52|685.52|32
1613377450000|2021-02-15 08:24:10|689.6|685.6|689.54|685.54|689.97|685.97|689.48|685.48|32
1613377460000|2021-02-15 08:24:20|689.52|685.52|688.82|684.82|689.52|685.52|688.73|684.73|27
1613377470000|2021-02-15 08:24:30|689.11|685.11|688.26|684.26|689.13|685.13|688.19|684.19|28
1613377480000|2021-02-15 08:24:40|688.25|684.25|688.68|684.68|688.68|684.68|688.08|684.08|30
1613377490000|2021-02-15 08:24:50|688.6|684.6|688.32|684.32|688.63|684.63|688.22|684.22|23
1613377500000|2021-02-15 08:25:00|688.31|684.31|687.62|683.62|688.31|684.31|687.62|683.62|22
1613377510000|2021-02-15 08:25:10|687.66|683.66|687.78|683.78|687.84|683.84|687.45|683.45|25
1613377520000|2021-02-15 08:25:20|687.77|683.77|687.66|683.66|687.94|683.94|687.65|683.65|22
1613377530000|2021-02-15 08:25:30|687.67|683.67|688.69|684.69|688.77|684.77|687.67|683.67|29
1613377540000|2021-02-15 08:25:40|688.71|684.71|687.78|683.78|688.72|684.72|687.77|683.77|24
1613377550000|2021-02-15 08:25:50|687.79|683.79|688.56|684.56|688.62|684.62|687.7|683.7|33
1613377560000|2021-02-15 08:26:00|688.55|684.55|687.95|683.95|688.6|684.6|687.95|683.95|34
1613377570000|2021-02-15 08:26:10|688.12|684.12|688.01|684.01|688.18|684.18|687.62|683.62|29
1613377580000|2021-02-15 08:26:20|688.02|684.02|687.75|683.75|688.05|684.05|687.62|683.62|25
1613377590000|2021-02-15 08:26:30|687.76|683.76|688.1|684.1|688.11|684.11|687.73|683.73|19
1613377600000|2021-02-15 08:26:40|687.72|683.72|687.79|683.79|688.53|684.53|687.72|683.72|35
1613377610000|2021-02-15 08:26:50|687.73|683.73|688.39|684.39|688.49|684.49|687.73|683.73|28
1613377620000|2021-02-15 08:27:00|688.35|684.35|688.31|684.31|688.61|684.61|688.31|684.31|29
1613377630000|2021-02-15 08:27:10|688.32|684.32|688.26|684.26|688.58|684.58|688.07|684.07|31
1613377640000|2021-02-15 08:27:20|688.3|684.3|689.35|685.35|689.35|685.35|688.3|684.3|30
1613377650000|2021-02-15 08:27:30|689.32|685.32|690.27|686.27|690.29|686.29|689.32|685.32|32
1613377660000|2021-02-15 08:27:40|690.29|686.29|690.43|686.43|690.59|686.59|690.26|686.26|32
1613377670000|2021-02-15 08:27:50|690.4|686.4|690.33|686.33|690.4|686.4|690.15|686.15|32
1613377680000|2021-02-15 08:28:00|690.32|686.32|690.48|686.48|691.07|687.07|690.32|686.32|31
1613377690000|2021-02-15 08:28:10|690.51|686.51|690.77|686.77|690.86|686.86|690.51|686.51|26
1613377700000|2021-02-15 08:28:20|690.76|686.76|691.16|687.16|691.16|687.16|690.76|686.76|22
1613377710000|2021-02-15 08:28:30|691.17|687.17|691.42|687.42|691.42|687.42|691|687|15
1613377720000|2021-02-15 08:28:40|691.46|687.46|692.33|688.33|692.33|688.33|691.46|687.46|22
1613377730000|2021-02-15 08:28:50|692.32|688.32|691.15|687.15|692.32|688.32|691.15|687.15|33
1613377740000|2021-02-15 08:29:00|691.09|687.09|691.21|687.21|691.21|687.21|690.67|686.67|26
1613377750000|2021-02-15 08:29:10|691.22|687.22|690.74|686.74|691.22|687.22|690.71|686.71|30
1613377760000|2021-02-15 08:29:20|690.75|686.75|689.6|685.6|690.76|686.76|689.6|685.6|34
1613377770000|2021-02-15 08:29:30|689.59|685.59|689.77|685.77|689.95|685.95|689.58|685.58|25
1613377780000|2021-02-15 08:29:40|689.76|685.76|689.36|685.36|689.8|685.8|689.28|685.28|28
1613377790000|2021-02-15 08:29:50|689.38|685.38|689.48|685.48|689.66|685.66|689.36|685.36|25
1613377800000|2021-02-15 08:30:00|689.54|685.54|688.91|684.91|689.57|685.57|688.88|684.88|25
1613377810000|2021-02-15 08:30:10|688.92|684.92|688.79|684.79|688.92|684.92|688.79|684.79|18
1613377820000|2021-02-15 08:30:20|688.86|684.86|688.96|684.96|689.1|685.1|688.79|684.79|30
1613377830000|2021-02-15 08:30:30|688.93|684.93|689.17|685.17|689.17|685.17|688.87|684.87|28
1613377840000|2021-02-15 08:30:40|689.22|685.22|688.96|684.96|689.23|685.23|688.91|684.91|19
1613377850000|2021-02-15 08:30:50|688.94|684.94|689.18|685.18|689.18|685.18|688.89|684.89|27
1613377860000|2021-02-15 08:31:00|689.22|685.22|690.08|686.08|690.4|686.4|689.19|685.19|32
1613377870000|2021-02-15 08:31:10|690.1|686.1|690.02|686.02|690.31|686.31|689.58|685.58|24
1613377880000|2021-02-15 08:31:20|689.99|685.99|690.88|686.88|690.98|686.98|689.57|685.57|26
1613377890000|2021-02-15 08:31:30|690.97|686.97|690.66|686.66|690.97|686.97|690.43|686.43|26
1613377900000|2021-02-15 08:31:40|690.65|686.65|691.04|687.04|691.07|687.07|690.65|686.65|24
1613377910000|2021-02-15 08:31:50|690.99|686.99|690.8|686.8|691.06|687.06|690.71|686.71|22
1613377920000|2021-02-15 08:32:00|690.88|686.88|691.03|687.03|691.07|687.07|690.42|686.42|31
1613377930000|2021-02-15 08:32:10|691.02|687.02|691.29|687.29|691.29|687.29|691.02|687.02|29
1613377940000|2021-02-15 08:32:20|691.28|687.28|691.38|687.38|691.38|687.38|691.09|687.09|23
1613377950000|2021-02-15 08:32:30|691.37|687.37|691.46|687.46|691.48|687.48|691.29|687.29|23
1613377960000|2021-02-15 08:32:40|691.45|687.45|691.01|687.01|691.7|687.7|691.01|687.01|31
1613377970000|2021-02-15 08:32:50|690.94|686.94|691.65|687.65|691.66|687.66|690.94|686.94|33
1613377980000|2021-02-15 08:33:00|691.45|687.45|691.71|687.71|691.77|687.77|691.45|687.45|25
1613377990000|2021-02-15 08:33:10|691.72|687.72|691.78|687.78|691.78|687.78|691.71|687.71|17
1613378000000|2021-02-15 08:33:20|691.77|687.77|692.47|688.47|692.54|688.54|691.75|687.75|30
1613378010000|2021-02-15 08:33:30|692.45|688.45|692.1|688.1|692.45|688.45|691.7|687.7|25
1613378020000|2021-02-15 08:33:40|692.11|688.11|692.18|688.18|692.38|688.38|692.1|688.1|26
1613378030000|2021-02-15 08:33:50|692.31|688.31|692.17|688.17|692.32|688.32|692.17|688.17|18
1613378040000|2021-02-15 08:34:00|692.29|688.29|692.8|688.8|692.83|688.83|692.18|688.18|28
1613378050000|2021-02-15 08:34:10|692.82|688.82|693.39|689.39|693.39|689.39|692.82|688.82|17
1613378060000|2021-02-15 08:34:20|693.23|689.23|693.35|689.35|693.35|689.35|693.18|689.18|22
1613378070000|2021-02-15 08:34:30|693.28|689.28|693.41|689.41|693.41|689.41|693.25|689.25|15
1613378080000|2021-02-15 08:34:40|693.31|689.31|693.4|689.4|693.68|689.68|693.18|689.18|19
1613378090000|2021-02-15 08:34:50|693.38|689.38|693.49|689.49|693.51|689.51|693.36|689.36|25
1613378100000|2021-02-15 08:35:00|693.48|689.48|693.85|689.85|693.85|689.85|693.48|689.48|17
1613378110000|2021-02-15 08:35:10|693.86|689.86|694.39|690.39|694.58|690.58|693.82|689.82|31
1613378120000|2021-02-15 08:35:20|694.37|690.37|694.56|690.56|694.56|690.56|694.36|690.36|24
1613378130000|2021-02-15 08:35:30|694.57|690.57|694.41|690.41|694.62|690.62|694.37|690.37|21
1613378140000|2021-02-15 08:35:40|694.4|690.4|694.13|690.13|694.44|690.44|694.13|690.13|31
1613378150000|2021-02-15 08:35:50|694.12|690.12|694.13|690.13|694.22|690.22|694.11|690.11|24
1613378160000|2021-02-15 08:36:00|694.12|690.12|693.84|689.84|694.14|690.14|693.61|689.61|32
1613378170000|2021-02-15 08:36:10|693.8|689.8|692.88|688.88|693.81|689.81|692.88|688.88|32
1613378180000|2021-02-15 08:36:20|692.4|688.4|691.99|687.99|693.05|689.05|691.99|687.99|33
1613378190000|2021-02-15 08:36:30|692.02|688.02|691.54|687.54|692.34|688.34|691.53|687.53|34
1613378200000|2021-02-15 08:36:40|691.51|687.51|691.43|687.43|691.51|687.51|691.4|687.4|30
1613378210000|2021-02-15 08:36:50|691.42|687.42|690.56|686.56|691.45|687.45|690.56|686.56|22
1613378220000|2021-02-15 08:37:00|690.51|686.51|691.17|687.17|691.38|687.38|690.37|686.37|38
1613378230000|2021-02-15 08:37:10|691.19|687.19|691.45|687.45|691.61|687.61|690.88|686.88|34
1613378240000|2021-02-15 08:37:20|691.46|687.46|691.52|687.52|691.52|687.52|691.2|687.2|30
1613378250000|2021-02-15 08:37:30|691.57|687.57|691.23|687.23|691.57|687.57|691.1|687.1|28
1613378260000|2021-02-15 08:37:40|691.22|687.22|690.98|686.98|691.22|687.22|690.84|686.84|24
1613378270000|2021-02-15 08:37:50|690.94|686.94|690.84|686.84|690.94|686.94|690.77|686.77|14
1613378280000|2021-02-15 08:38:00|690.82|686.82|690.78|686.78|690.82|686.82|690.31|686.31|31
1613378290000|2021-02-15 08:38:10|690.7|686.7|690.65|686.65|690.7|686.7|690.47|686.47|23
1613378300000|2021-02-15 08:38:20|690.57|686.57|690.31|686.31|690.59|686.59|690.13|686.13|27
1613378310000|2021-02-15 08:38:30|690.34|686.34|690.38|686.38|690.46|686.46|690.34|686.34|22
1613378320000|2021-02-15 08:38:40|690.37|686.37|690.25|686.25|690.43|686.43|690.25|686.25|24
1613378330000|2021-02-15 08:38:50|690.18|686.18|690.12|686.12|690.18|686.18|690.06|686.06|17
1613378340000|2021-02-15 08:39:00|690.11|686.11|690.63|686.63|690.72|686.72|690.11|686.11|30
1613378350000|2021-02-15 08:39:10|690.61|686.61|690.37|686.37|690.61|686.61|690.29|686.29|23
1613378360000|2021-02-15 08:39:20|690.27|686.27|689.68|685.68|690.29|686.29|689.63|685.63|28
1613378370000|2021-02-15 08:39:30|689.69|685.69|690.05|686.05|690.11|686.11|689.69|685.69|30
1613378380000|2021-02-15 08:39:40|690.09|686.09|690.86|686.86|690.9|686.9|689.97|685.97|25
1613378390000|2021-02-15 08:39:50|690.7|686.7|690.53|686.53|690.7|686.7|690.53|686.53|17
1613378400000|2021-02-15 08:40:00|690.54|686.54|690.44|686.44|690.73|686.73|690.39|686.39|19
1613378410000|2021-02-15 08:40:10|690.41|686.41|690.66|686.66|690.66|686.66|690.39|686.39|27
1613378420000|2021-02-15 08:40:20|690.68|686.68|690.92|686.92|691|687|690.64|686.64|26
1613378430000|2021-02-15 08:40:30|690.91|686.91|691.18|687.18|691.63|687.63|690.86|686.86|35
1613378440000|2021-02-15 08:40:40|691.41|687.41|692.61|688.61|692.98|688.98|691.23|687.23|36
1613378450000|2021-02-15 08:40:50|692.6|688.6|693.04|689.04|693.04|689.04|691.26|687.26|33
1613378460000|2021-02-15 08:41:00|693.13|689.13|693.73|689.73|693.85|689.85|692.99|688.99|37
1613378470000|2021-02-15 08:41:10|693.71|689.71|694.38|690.38|694.5|690.5|693.71|689.71|27
1613378480000|2021-02-15 08:41:20|694.35|690.35|694.64|690.64|694.64|690.64|694.27|690.27|32
1613378490000|2021-02-15 08:41:30|694.57|690.57|694.6|690.6|694.81|690.81|694.57|690.57|20
1613378500000|2021-02-15 08:41:40|694.59|690.59|693.9|689.9|694.59|690.59|693.46|689.46|34
1613378510000|2021-02-15 08:41:50|693.94|689.94|694.29|690.29|694.5|690.5|693.92|689.92|28
1613378520000|2021-02-15 08:42:00|694.3|690.3|694.48|690.48|694.52|690.52|694.3|690.3|31
1613378530000|2021-02-15 08:42:10|694.45|690.45|694.14|690.14|694.52|690.52|694.14|690.14|35
1613378540000|2021-02-15 08:42:20|694.09|690.09|693.26|689.26|694.12|690.12|693.26|689.26|33
1613378550000|2021-02-15 08:42:30|693.38|689.38|693.18|689.18|693.51|689.51|693.18|689.18|27
1613378560000|2021-02-15 08:42:40|693.14|689.14|692.69|688.69|693.15|689.15|692.67|688.67|25
1613378570000|2021-02-15 08:42:50|692.66|688.66|691.57|687.57|692.74|688.74|691.56|687.56|33
1613378580000|2021-02-15 08:43:00|691.56|687.56|690.94|686.94|691.75|687.75|690.83|686.83|33
1613378590000|2021-02-15 08:43:10|691|687|690.4|686.4|691.05|687.05|690.4|686.4|32
1613378600000|2021-02-15 08:43:20|690.33|686.33|690.06|686.06|690.5|686.5|690.04|686.04|33
1613378610000|2021-02-15 08:43:30|690.18|686.18|690.22|686.22|690.26|686.26|689.45|685.45|35
1613378620000|2021-02-15 08:43:40|690.26|686.26|690.32|686.32|690.52|686.52|689.84|685.84|27
1613378630000|2021-02-15 08:43:50|690.4|686.4|690.49|686.49|690.49|686.49|690.09|686.09|32
1613378640000|2021-02-15 08:44:00|690.41|686.41|690.45|686.45|690.45|686.45|689.99|685.99|31
1613378650000|2021-02-15 08:44:10|690.44|686.44|690.69|686.69|690.69|686.69|690.41|686.41|24
1613378660000|2021-02-15 08:44:20|690.71|686.71|690.67|686.67|691.4|687.4|690.67|686.67|33
1613378670000|2021-02-15 08:44:30|690.44|686.44|690.07|686.07|690.44|686.44|690.02|686.02|33
1613378680000|2021-02-15 08:44:40|690.06|686.06|689.41|685.41|690.06|686.06|689.38|685.38|24
1613378690000|2021-02-15 08:44:50|689.37|685.37|689.56|685.56|689.74|685.74|689.37|685.37|28
1613378700000|2021-02-15 08:45:00|689.54|685.54|689.69|685.69|689.72|685.72|689.24|685.24|32
1613378710000|2021-02-15 08:45:10|689.7|685.7|689.74|685.74|689.81|685.81|689.62|685.62|21
1613378720000|2021-02-15 08:45:20|689.7|685.7|689.53|685.53|689.7|685.7|689.53|685.53|19
1613378730000|2021-02-15 08:45:30|689.47|685.47|689.15|685.15|689.49|685.49|689.15|685.15|27
1613378740000|2021-02-15 08:45:40|689.22|685.22|688.64|684.64|689.3|685.3|688.63|684.63|31
1613378750000|2021-02-15 08:45:50|688.69|684.69|688.72|684.72|688.96|684.96|688.55|684.55|29
1613378760000|2021-02-15 08:46:00|688.7|684.7|688.92|684.92|688.99|684.99|688.7|684.7|22
1613378770000|2021-02-15 08:46:10|688.89|684.89|688.5|684.5|688.9|684.9|688.5|684.5|15
1613378780000|2021-02-15 08:46:20|688.48|684.48|688.58|684.58|688.6|684.6|688.4|684.4|17
1613378790000|2021-02-15 08:46:30|688.57|684.57|688.43|684.43|688.57|684.57|688.34|684.34|27
1613378800000|2021-02-15 08:46:40|688.42|684.42|688.05|684.05|688.45|684.45|688.04|684.04|21
1613378810000|2021-02-15 08:46:50|688.06|684.06|688.07|684.07|688.21|684.21|688.03|684.03|22
1613378820000|2021-02-15 08:47:00|688.01|684.01|687.24|683.24|688.06|684.06|687.19|683.19|32
1613378830000|2021-02-15 08:47:10|687.27|683.27|687.25|683.25|687.38|683.38|687.22|683.22|28
1613378840000|2021-02-15 08:47:20|687.3|683.3|687.67|683.67|687.83|683.83|687.22|683.22|30
1613378850000|2021-02-15 08:47:30|687.65|683.65|687.43|683.43|687.69|683.69|687.41|683.41|26
1613378860000|2021-02-15 08:47:40|687.42|683.42|687.46|683.46|687.49|683.49|687.39|683.39|13
1613378870000|2021-02-15 08:47:50|687.45|683.45|687.47|683.47|687.49|683.49|687.45|683.45|18
1613378880000|2021-02-15 08:48:00|687.46|683.46|687.43|683.43|687.48|683.48|687.36|683.36|21
1613378890000|2021-02-15 08:48:10|687.44|683.44|687.44|683.44|687.5|683.5|687.35|683.35|26
1613378900000|2021-02-15 08:48:20|687.43|683.43|687.62|683.62|687.68|683.68|687.43|683.43|21
1613378910000|2021-02-15 08:48:30|687.65|683.65|687.69|683.69|687.74|683.74|687.63|683.63|21
1613378920000|2021-02-15 08:48:40|687.7|683.7|687.72|683.72|687.72|683.72|687.7|683.7|5
1613378930000|2021-02-15 08:48:50|687.71|683.71|688.18|684.18|688.18|684.18|687.71|683.71|11
1613378940000|2021-02-15 08:49:00|688.17|684.17|688.03|684.03|688.17|684.17|687.93|683.93|25
1613378950000|2021-02-15 08:49:10|688.02|684.02|688.05|684.05|688.09|684.09|687.98|683.98|21
1613378960000|2021-02-15 08:49:20|688.09|684.09|688.08|684.08|688.1|684.1|688.02|684.02|22
1613378970000|2021-02-15 08:49:30|688.09|684.09|688.36|684.36|688.46|684.46|687.98|683.98|26
1613378980000|2021-02-15 08:49:40|688.35|684.35|688.39|684.39|688.42|684.42|688.24|684.24|28
1613378990000|2021-02-15 08:49:50|688.37|684.37|688.33|684.33|688.4|684.4|688.28|684.28|14
1613379000000|2021-02-15 08:50:00|688.34|684.34|688.18|684.18|688.34|684.34|688.16|684.16|22
1613379010000|2021-02-15 08:50:10|688.17|684.17|688.36|684.36|688.36|684.36|688.17|684.17|14
1613379020000|2021-02-15 08:50:20|688.33|684.33|688.37|684.37|688.37|684.37|688.28|684.28|5
1613379030000|2021-02-15 08:50:30|688.29|684.29|688.35|684.35|688.37|684.37|688.29|684.29|11
1613379040000|2021-02-15 08:50:40|688.36|684.36|688.56|684.56|688.57|684.57|688.31|684.31|22
1613379050000|2021-02-15 08:50:50|688.53|684.53|688.37|684.37|688.53|684.53|688.18|684.18|16
1613379060000|2021-02-15 08:51:00|688.33|684.33|688.61|684.61|688.98|684.98|688.33|684.33|24
1613379070000|2021-02-15 08:51:10|688.56|684.56|688.56|684.56|688.58|684.58|688.39|684.39|24
1613379080000|2021-02-15 08:51:20|688.61|684.61|688.83|684.83|688.84|684.84|688.59|684.59|26
1613379090000|2021-02-15 08:51:30|688.84|684.84|688.47|684.47|688.84|684.84|688.44|684.44|26
1613379100000|2021-02-15 08:51:40|688.48|684.48|688.53|684.53|688.69|684.69|688.44|684.44|29
1613379110000|2021-02-15 08:51:50|688.54|684.54|688.51|684.51|688.54|684.54|688.48|684.48|21
1613379120000|2021-02-15 08:52:00|688.45|684.45|688.97|684.97|689.01|685.01|688.44|684.44|31
1613379130000|2021-02-15 08:52:10|688.98|684.98|689.31|685.31|689.39|685.39|688.85|684.85|28
1613379140000|2021-02-15 08:52:20|689.32|685.32|689.93|685.93|690|686|689.32|685.32|29
1613379150000|2021-02-15 08:52:30|689.94|685.94|689.93|685.93|690.08|686.08|689.78|685.78|25
1613379160000|2021-02-15 08:52:40|689.95|685.95|689.36|685.36|689.95|685.95|689.26|685.26|33
1613379170000|2021-02-15 08:52:50|689.38|685.38|689.95|685.95|689.98|685.98|689.37|685.37|34
1613379180000|2021-02-15 08:53:00|689.96|685.96|690.07|686.07|690.11|686.11|689.89|685.89|30
1613379190000|2021-02-15 08:53:10|690.2|686.2|690.38|686.38|690.39|686.39|690.17|686.17|30
1613379200000|2021-02-15 08:53:20|690.39|686.39|691.14|687.14|691.16|687.16|690.35|686.35|27
1613379210000|2021-02-15 08:53:30|691.09|687.09|691.11|687.11|691.21|687.21|691.08|687.08|25
1613379220000|2021-02-15 08:53:40|691.09|687.09|691.1|687.1|691.18|687.18|691|687|34
1613379230000|2021-02-15 08:53:50|691.09|687.09|691.38|687.38|691.52|687.52|691.09|687.09|27
1613379240000|2021-02-15 08:54:00|691.41|687.41|692.86|688.86|692.99|688.99|691.41|687.41|30
1613379250000|2021-02-15 08:54:10|692.85|688.85|693.17|689.17|693.17|689.17|692.81|688.81|21
1613379260000|2021-02-15 08:54:20|693.18|689.18|693.86|689.86|693.86|689.86|693.13|689.13|26
1613379270000|2021-02-15 08:54:30|693.88|689.88|693.85|689.85|694|690|693.77|689.77|24
1613379280000|2021-02-15 08:54:40|693.82|689.82|693.84|689.84|693.88|689.88|693.79|689.79|13
1613379290000|2021-02-15 08:54:50|693.91|689.91|694.5|690.5|694.5|690.5|693.91|689.91|31
1613379300000|2021-02-15 08:55:00|694.57|690.57|694.99|690.99|695.19|691.19|694.46|690.46|27
1613379310000|2021-02-15 08:55:10|695.04|691.04|694.93|690.93|695.27|691.27|694.61|690.61|34
1613379320000|2021-02-15 08:55:20|694.72|690.72|695.19|691.19|695.25|691.25|694.47|690.47|29
1613379330000|2021-02-15 08:55:30|695.23|691.23|695.32|691.32|695.44|691.44|695.23|691.23|19
1613379340000|2021-02-15 08:55:40|695.33|691.33|696.1|692.1|696.21|692.21|695.31|691.31|22
1613379350000|2021-02-15 08:55:50|696.06|692.06|696.28|692.28|696.28|692.28|696.01|692.01|16
1613379360000|2021-02-15 08:56:00|696.2|692.2|695.89|691.89|696.33|692.33|695.69|691.69|26
1613379370000|2021-02-15 08:56:10|695.92|691.92|695.88|691.88|696.4|692.4|695.22|691.22|29
1613379380000|2021-02-15 08:56:20|695.84|691.84|695.66|691.66|695.99|691.99|695.66|691.66|29
1613379390000|2021-02-15 08:56:30|695.65|691.65|695.16|691.16|695.65|691.65|694.6|690.6|39
1613379400000|2021-02-15 08:56:40|695.13|691.13|695.21|691.21|695.58|691.58|695.13|691.13|28
1613379410000|2021-02-15 08:56:50|695.18|691.18|694.89|690.89|695.57|691.57|694.89|690.89|31
1613379420000|2021-02-15 08:57:00|694.91|690.91|695.06|691.06|695.12|691.12|694.9|690.9|25
1613379430000|2021-02-15 08:57:10|695.07|691.07|694.64|690.64|695.39|691.39|694.64|690.64|26
1613379440000|2021-02-15 08:57:20|694.61|690.61|693.25|689.25|694.61|690.61|693.24|689.24|31
1613379450000|2021-02-15 08:57:30|693.24|689.24|692.4|688.4|693.25|689.25|692.35|688.35|36
1613379460000|2021-02-15 08:57:40|692.41|688.41|692.54|688.54|692.75|688.75|692.41|688.41|32
1613379470000|2021-02-15 08:57:50|692.55|688.55|692.6|688.6|693.09|689.09|692.54|688.54|33
1613379480000|2021-02-15 08:58:00|692.63|688.63|693.36|689.36|693.6|689.6|692.46|688.46|34
1613379490000|2021-02-15 08:58:10|693.31|689.31|692.35|688.35|693.31|689.31|692.35|688.35|31
1613379500000|2021-02-15 08:58:20|692.2|688.2|692.73|688.73|692.76|688.76|692.2|688.2|30
1613379510000|2021-02-15 08:58:30|692.79|688.79|693.22|689.22|693.3|689.3|692.79|688.79|29
1613379520000|2021-02-15 08:58:40|693.24|689.24|693.21|689.21|693.45|689.45|693.16|689.16|31
1613379530000|2021-02-15 08:58:50|693.28|689.28|693.49|689.49|693.56|689.56|693.28|689.28|24
1613379540000|2021-02-15 08:59:00|693.54|689.54|693.57|689.57|693.72|689.72|693.52|689.52|17
1613379550000|2021-02-15 08:59:10|693.49|689.49|693.03|689.03|693.51|689.51|692.89|688.89|30
1613379560000|2021-02-15 08:59:20|692.94|688.94|692.38|688.38|692.94|688.94|692.06|688.06|31
1613379570000|2021-02-15 08:59:30|692.37|688.37|692.31|688.31|692.39|688.39|692.05|688.05|29
1613379580000|2021-02-15 08:59:40|692.33|688.33|692.54|688.54|692.64|688.64|692.26|688.26|25
1613379590000|2021-02-15 08:59:50|692.56|688.56|692.8|688.8|692.95|688.95|692.55|688.55|24
1613379600000|2021-02-15 09:00:00|692.85|688.85|692.77|688.77|692.85|688.85|692.7|688.7|24
1613379610000|2021-02-15 09:00:10|692.76|688.76|692.66|688.66|692.78|688.78|692.2|688.2|29
1613379620000|2021-02-15 09:00:20|692.68|688.68|692.36|688.36|692.68|688.68|692.33|688.33|30
1613379630000|2021-02-15 09:00:30|692.35|688.35|692.56|688.56|692.57|688.57|692.3|688.3|31
1613379640000|2021-02-15 09:00:40|692.55|688.55|692.68|688.68|692.79|688.79|692.55|688.55|25
1613379650000|2021-02-15 09:00:50|692.66|688.66|691.72|687.72|692.69|688.69|691.67|687.67|31
1613379660000|2021-02-15 09:01:00|691.73|687.73|691.63|687.63|691.86|687.86|691.59|687.59|34
1613379670000|2021-02-15 09:01:10|691.62|687.62|691.85|687.85|691.85|687.85|691.62|687.62|24
1613379680000|2021-02-15 09:01:20|691.84|687.84|691.76|687.76|691.87|687.87|691.66|687.66|25
1613379690000|2021-02-15 09:01:30|691.74|687.74|691.6|687.6|691.89|687.89|691.59|687.59|30
1613379700000|2021-02-15 09:01:40|691.62|687.62|691.56|687.56|691.71|687.71|691.54|687.54|28
1613379710000|2021-02-15 09:01:50|691.59|687.59|690.76|686.76|691.59|687.59|690.76|686.76|26
1613379720000|2021-02-15 09:02:00|690.75|686.75|689.89|685.89|690.75|686.75|689.72|685.72|39
1613379730000|2021-02-15 09:02:10|689.88|685.88|690.11|686.11|690.29|686.29|689.88|685.88|34
1613379740000|2021-02-15 09:02:20|690.06|686.06|689.68|685.68|690.08|686.08|689.59|685.59|29
1613379750000|2021-02-15 09:02:30|689.69|685.69|689.51|685.51|689.78|685.78|689.45|685.45|26
1613379760000|2021-02-15 09:02:40|689.45|685.45|689.76|685.76|689.91|685.91|689.31|685.31|33
1613379770000|2021-02-15 09:02:50|689.77|685.77|689.55|685.55|690.08|686.08|689.55|685.55|31
1613379780000|2021-02-15 09:03:00|689.56|685.56|689.7|685.7|689.73|685.73|689.5|685.5|31
1613379790000|2021-02-15 09:03:10|689.59|685.59|690.28|686.28|690.28|686.28|689.56|685.56|26
1613379800000|2021-02-15 09:03:20|690.27|686.27|690.41|686.41|690.5|686.5|690.27|686.27|25
1613379810000|2021-02-15 09:03:30|690.37|686.37|690.21|686.21|690.51|686.51|689.98|685.98|33
1613379820000|2021-02-15 09:03:40|690.2|686.2|690.48|686.48|690.62|686.62|690.2|686.2|25
1613379830000|2021-02-15 09:03:50|690.47|686.47|690.75|686.75|690.84|686.84|690.47|686.47|25
1613379840000|2021-02-15 09:04:00|690.62|686.62|690.58|686.58|690.82|686.82|690.55|686.55|21
1613379850000|2021-02-15 09:04:10|690.77|686.77|691.52|687.52|691.52|687.52|690.77|686.77|27
1613379860000|2021-02-15 09:04:20|691.53|687.53|691.05|687.05|691.54|687.54|690.89|686.89|25
1613379870000|2021-02-15 09:04:30|691.18|687.18|691.7|687.7|691.71|687.71|691.12|687.12|29
1613379880000|2021-02-15 09:04:40|691.69|687.69|692.14|688.14|692.4|688.4|691.64|687.64|31
1613379890000|2021-02-15 09:04:50|692.16|688.16|691.87|687.87|692.31|688.31|691.84|687.84|24
1613379900000|2021-02-15 09:05:00|691.84|687.84|692.16|688.16|692.28|688.28|691.76|687.76|21
1613379910000|2021-02-15 09:05:10|692.3|688.3|693.8|689.8|693.83|689.83|691.96|687.96|33
1613379920000|2021-02-15 09:05:20|693.69|689.69|694.19|690.19|694.19|690.19|693.63|689.63|32
1613379930000|2021-02-15 09:05:30|694.15|690.15|693.68|689.68|694.15|690.15|693.62|689.62|28
1613379940000|2021-02-15 09:05:40|693.64|689.64|693.27|689.27|693.69|689.69|693.27|689.27|24
1613379950000|2021-02-15 09:05:50|693.26|689.26|693.08|689.08|693.26|689.26|693.05|689.05|29
1613379960000|2021-02-15 09:06:00|693.11|689.11|693.14|689.14|693.2|689.2|693.03|689.03|26
1613379970000|2021-02-15 09:06:10|693.18|689.18|693.25|689.25|693.48|689.48|693.09|689.09|24
1613379980000|2021-02-15 09:06:20|693.27|689.27|693.4|689.4|693.43|689.43|693.27|689.27|17
1613379990000|2021-02-15 09:06:30|693.43|689.43|693.46|689.46|693.57|689.57|693.43|689.43|24
1613380000000|2021-02-15 09:06:40|693.47|689.47|694.51|690.51|694.52|690.52|693.45|689.45|31
1613380010000|2021-02-15 09:06:50|694.49|690.49|694.73|690.73|694.73|690.73|694.46|690.46|27
1613380020000|2021-02-15 09:07:00|694.81|690.81|694.69|690.69|694.86|690.86|694.38|690.38|29
1613380030000|2021-02-15 09:07:10|694.6|690.6|694.98|690.98|694.99|690.99|694.6|690.6|27
1613380040000|2021-02-15 09:07:20|695|691|694.88|690.88|695.11|691.11|694.85|690.85|23
1613380050000|2021-02-15 09:07:30|694.87|690.87|694.52|690.52|694.89|690.89|694.49|690.49|19
1613380060000|2021-02-15 09:07:40|694.53|690.53|694.85|690.85|694.9|690.9|694.52|690.52|25
1613380070000|2021-02-15 09:07:50|694.84|690.84|694.87|690.87|694.87|690.87|694.76|690.76|20
1613380080000|2021-02-15 09:08:00|694.83|690.83|695.45|691.45|695.47|691.47|694.81|690.81|16
1613380090000|2021-02-15 09:08:10|695.4|691.4|695.79|691.79|695.88|691.88|695.4|691.4|20
1613380100000|2021-02-15 09:08:20|695.92|691.92|695.41|691.41|695.98|691.98|695.41|691.41|34
1613380110000|2021-02-15 09:08:30|695.25|691.25|695.62|691.62|695.67|691.67|695.15|691.15|32
1613380120000|2021-02-15 09:08:40|695.7|691.7|695.76|691.76|695.79|691.79|695.37|691.37|33
1613380130000|2021-02-15 09:08:50|695.72|691.72|695.3|691.3|695.78|691.78|695.03|691.03|33
1613380140000|2021-02-15 09:09:00|695.27|691.27|695.39|691.39|695.56|691.56|695.24|691.24|32
1613380150000|2021-02-15 09:09:10|695.41|691.41|695.4|691.4|695.45|691.45|695.35|691.35|27
1613380160000|2021-02-15 09:09:20|695.39|691.39|695.31|691.31|695.39|691.39|694.98|690.98|35
1613380170000|2021-02-15 09:09:30|695.32|691.32|695.4|691.4|695.4|691.4|695.3|691.3|22
1613380180000|2021-02-15 09:09:40|695.39|691.39|695.46|691.46|695.5|691.5|695.33|691.33|29
1613380190000|2021-02-15 09:09:50|695.45|691.45|695.44|691.44|695.47|691.47|695.35|691.35|21
1613380200000|2021-02-15 09:10:00|695.39|691.39|695.54|691.54|695.59|691.59|695.39|691.39|21
1613380210000|2021-02-15 09:10:10|695.52|691.52|695.6|691.6|695.6|691.6|695.49|691.49|18
1613380220000|2021-02-15 09:10:20|695.56|691.56|695.86|691.86|695.93|691.93|695.52|691.52|26
1613380230000|2021-02-15 09:10:30|695.84|691.84|696.29|692.29|696.39|692.39|695.73|691.73|21
1613380240000|2021-02-15 09:10:40|696.12|692.12|695.53|691.53|696.12|692.12|695.52|691.52|25
1613380250000|2021-02-15 09:10:50|695.52|691.52|695.37|691.37|695.53|691.53|695.26|691.26|20
1613380260000|2021-02-15 09:11:00|695.33|691.33|694.25|690.25|695.35|691.35|694.16|690.16|29
1613380270000|2021-02-15 09:11:10|694.2|690.2|693.77|689.77|694.25|690.25|693.77|689.77|15
1613380280000|2021-02-15 09:11:20|693.86|689.86|694.17|690.17|694.29|690.29|693.86|689.86|24
1613380290000|2021-02-15 09:11:30|694.16|690.16|694.45|690.45|694.45|690.45|694.11|690.11|26
1613380300000|2021-02-15 09:11:40|694.49|690.49|694.5|690.5|694.55|690.55|694.26|690.26|26
1613380310000|2021-02-15 09:11:50|694.51|690.51|694.46|690.46|694.54|690.54|694.28|690.28|22
1613380320000|2021-02-15 09:12:00|694.48|690.48|694.8|690.8|694.86|690.86|694.45|690.45|27
1613380330000|2021-02-15 09:12:10|694.82|690.82|695.81|691.81|695.98|691.98|694.82|690.82|33
1613380340000|2021-02-15 09:12:20|695.8|691.8|695.81|691.81|695.87|691.87|695.63|691.63|34
1613380350000|2021-02-15 09:12:30|695.79|691.79|696.19|692.19|696.24|692.24|695.79|691.79|31
1613380360000|2021-02-15 09:12:40|696.73|692.73|696.79|692.79|696.87|692.87|696.65|692.65|23
1613380370000|2021-02-15 09:12:50|696.74|692.74|696.92|692.92|696.92|692.92|696.63|692.63|32
1613380380000|2021-02-15 09:13:00|696.96|692.96|697.07|693.07|697.22|693.22|696.87|692.87|32
1613380390000|2021-02-15 09:13:10|696.96|692.96|697.11|693.11|697.53|693.53|696.94|692.94|30
1613380400000|2021-02-15 09:13:20|697.03|693.03|697.92|693.92|698.02|694.02|696.97|692.97|19
1613380410000|2021-02-15 09:13:30|697.94|693.94|697.89|693.89|697.97|693.97|697.81|693.81|24
1613380420000|2021-02-15 09:13:40|697.88|693.88|697.67|693.67|697.88|693.88|697.24|693.24|32
1613380430000|2021-02-15 09:13:50|697.68|693.68|697.57|693.57|697.71|693.71|697.51|693.51|23
1613380440000|2021-02-15 09:14:00|697.68|693.68|697.17|693.17|697.74|693.74|697.17|693.17|28
1613380450000|2021-02-15 09:14:10|697.13|693.13|696.72|692.72|697.13|693.13|696.54|692.54|29
1613380460000|2021-02-15 09:14:20|696.75|692.75|697.09|693.09|697.09|693.09|696.51|692.51|30
1613380470000|2021-02-15 09:14:30|697.1|693.1|697.15|693.15|697.18|693.18|696.91|692.91|31
1613380480000|2021-02-15 09:14:40|697.16|693.16|697.32|693.32|697.44|693.44|697.07|693.07|28
1613380490000|2021-02-15 09:14:50|697.3|693.3|696.97|692.97|697.34|693.34|696.96|692.96|24
1613380500000|2021-02-15 09:15:00|696.96|692.96|696.78|692.78|696.96|692.96|696.67|692.67|33
1613380510000|2021-02-15 09:15:10|696.79|692.79|696.93|692.93|697.07|693.07|696.79|692.79|26
1613380520000|2021-02-15 09:15:20|696.91|692.91|696.87|692.87|697.06|693.06|696.86|692.86|26
1613380530000|2021-02-15 09:15:30|696.81|692.81|696.21|692.21|696.81|692.81|695.87|691.87|33
1613380540000|2021-02-15 09:15:40|696.19|692.19|696.02|692.02|696.21|692.21|695.79|691.79|32
1613380550000|2021-02-15 09:15:50|695.93|691.93|695.59|691.59|696.1|692.1|695.59|691.59|22
1613380560000|2021-02-15 09:16:00|695.43|691.43|694.71|690.71|695.43|691.43|694.7|690.7|31
1613380570000|2021-02-15 09:16:10|694.8|690.8|695.22|691.22|695.22|691.22|694.72|690.72|33
1613380580000|2021-02-15 09:16:20|695.23|691.23|694.86|690.86|695.24|691.24|694.86|690.86|24
1613380590000|2021-02-15 09:16:30|694.87|690.87|694.43|690.43|694.87|690.87|694.24|690.24|32
1613380600000|2021-02-15 09:16:40|694.42|690.42|693.94|689.94|694.46|690.46|693.94|689.94|30
1613380610000|2021-02-15 09:16:50|693.93|689.93|694.3|690.3|694.6|690.6|693.82|689.82|35
1613380620000|2021-02-15 09:17:00|694.31|690.31|694.49|690.49|694.84|690.84|694.24|690.24|37
1613380630000|2021-02-15 09:17:10|694.53|690.53|694.41|690.41|694.9|690.9|694.41|690.41|34
1613380640000|2021-02-15 09:17:20|694.3|690.3|695.23|691.23|695.23|691.23|694.3|690.3|32
1613380650000|2021-02-15 09:17:30|695.25|691.25|694.88|690.88|695.25|691.25|694.88|690.88|25
1613380660000|2021-02-15 09:17:40|694.86|690.86|694.9|690.9|694.93|690.93|694.51|690.51|36
1613380670000|2021-02-15 09:17:50|694.84|690.84|694.56|690.56|694.94|690.94|694.55|690.55|29
1613380680000|2021-02-15 09:18:00|694.55|690.55|694.22|690.22|694.61|690.61|694.21|690.21|27
1613380690000|2021-02-15 09:18:10|694.21|690.21|694.1|690.1|694.21|690.21|694.02|690.02|27
1613380700000|2021-02-15 09:18:20|694.09|690.09|693.89|689.89|694.1|690.1|693.89|689.89|25
1613380710000|2021-02-15 09:18:30|693.84|689.84|694.34|690.34|694.34|690.34|693.75|689.75|31
1613380720000|2021-02-15 09:18:40|694.4|690.4|695.21|691.21|695.21|691.21|694.4|690.4|26
1613380730000|2021-02-15 09:18:50|695.26|691.26|695.27|691.27|695.4|691.4|695.16|691.16|32
1613380740000|2021-02-15 09:19:00|695.25|691.25|695.28|691.28|695.41|691.41|695.21|691.21|25
1613380750000|2021-02-15 09:19:10|695.27|691.27|694.94|690.94|695.34|691.34|694.9|690.9|23
1613380760000|2021-02-15 09:19:20|694.89|690.89|694.49|690.49|694.89|690.89|694.42|690.42|26
1613380770000|2021-02-15 09:19:30|694.41|690.41|693.95|689.95|694.42|690.42|693.95|689.95|28
1613380780000|2021-02-15 09:19:40|693.94|689.94|693.63|689.63|693.94|689.94|693.62|689.62|23
1613380790000|2021-02-15 09:19:50|693.64|689.64|694.11|690.11|694.2|690.2|693.6|689.6|28
1613380800000|2021-02-15 09:20:00|694.05|690.05|694.11|690.11|694.2|690.2|694.03|690.03|27
1613380810000|2021-02-15 09:20:10|694.13|690.13|693.58|689.58|694.13|690.13|693.55|689.55|25
1613380820000|2021-02-15 09:20:20|693.62|689.62|693.28|689.28|693.62|689.62|693.28|689.28|27
1613380830000|2021-02-15 09:20:30|693.27|689.27|693.35|689.35|693.46|689.46|693.27|689.27|22
1613380840000|2021-02-15 09:20:40|693.32|689.32|692.83|688.83|693.32|689.32|692.33|688.33|32
1613380850000|2021-02-15 09:20:50|692.81|688.81|692.59|688.59|692.97|688.97|692.57|688.57|32
1613380860000|2021-02-15 09:21:00|692.57|688.57|691.5|687.5|692.62|688.62|691.48|687.48|27
1613380870000|2021-02-15 09:21:10|691.52|687.52|690.75|686.75|691.52|687.52|690.73|686.73|28
1613380880000|2021-02-15 09:21:20|690.74|686.74|690.55|686.55|690.77|686.77|690.53|686.53|28
1613380890000|2021-02-15 09:21:30|690.56|686.56|692.08|688.08|692.2|688.2|690.56|686.56|33
1613380900000|2021-02-15 09:21:40|692.07|688.07|692.68|688.68|692.68|688.68|692.04|688.04|28
1613380910000|2021-02-15 09:21:50|692.7|688.7|692.6|688.6|692.77|688.77|692.48|688.48|23
1613380920000|2021-02-15 09:22:00|692.55|688.55|693|689|693.2|689.2|692.54|688.54|32
1613380930000|2021-02-15 09:22:10|693.02|689.02|692.33|688.33|693.02|689.02|692.33|688.33|34
1613380940000|2021-02-15 09:22:20|692.32|688.32|692.41|688.41|692.45|688.45|692.32|688.32|22
1613380950000|2021-02-15 09:22:30|692.42|688.42|691.62|687.62|692.42|688.42|691.55|687.55|25
1613380960000|2021-02-15 09:22:40|691.55|687.55|690.37|686.37|691.59|687.59|690.33|686.33|33
1613380970000|2021-02-15 09:22:50|690.35|686.35|689.09|685.09|690.37|686.37|689.09|685.09|35
1613380980000|2021-02-15 09:23:00|689.03|685.03|690.26|686.26|690.26|686.26|689.03|685.03|36
1613380990000|2021-02-15 09:23:10|690.29|686.29|690.3|686.3|690.53|686.53|690.05|686.05|32
1613381000000|2021-02-15 09:23:20|690.29|686.29|690.54|686.54|690.93|686.93|690.22|686.22|30
1613381010000|2021-02-15 09:23:30|690.42|686.42|690.53|686.53|690.72|686.72|690.3|686.3|26
1613381020000|2021-02-15 09:23:40|690.71|686.71|690.38|686.38|690.73|686.73|690.18|686.18|25
1613381030000|2021-02-15 09:23:50|690.39|686.39|690.42|686.42|690.71|686.71|690.28|686.28|23
1613381040000|2021-02-15 09:24:00|690.43|686.43|692|688|692|688|690.26|686.26|30
1613381050000|2021-02-15 09:24:10|692.08|688.08|691.97|687.97|692.42|688.42|691.86|687.86|24
1613381060000|2021-02-15 09:24:20|691.95|687.95|692.6|688.6|692.84|688.84|691.95|687.95|29
1613381070000|2021-02-15 09:24:30|692.58|688.58|692.63|688.63|692.64|688.64|692.47|688.47|21
1613381080000|2021-02-15 09:24:40|692.7|688.7|692.65|688.65|692.79|688.79|692.65|688.65|25
1613381090000|2021-02-15 09:24:50|692.64|688.64|692.51|688.51|692.64|688.64|692.44|688.44|22
1613381100000|2021-02-15 09:25:00|692.52|688.52|693.22|689.22|693.29|689.29|692.52|688.52|30
1613381110000|2021-02-15 09:25:10|693.15|689.15|692.38|688.38|693.15|689.15|692.37|688.37|24
1613381120000|2021-02-15 09:25:20|692.42|688.42|692.52|688.52|692.52|688.52|692.35|688.35|24
1613381130000|2021-02-15 09:25:30|692.54|688.54|692.47|688.47|692.55|688.55|692.41|688.41|20
1613381140000|2021-02-15 09:25:40|692.48|688.48|692.4|688.4|692.51|688.51|692.4|688.4|23
1613381150000|2021-02-15 09:25:50|692.42|688.42|692.8|688.8|692.81|688.81|692.41|688.41|20
1613381160000|2021-02-15 09:26:00|692.81|688.81|692.78|688.78|692.82|688.82|692.69|688.69|18
1613381170000|2021-02-15 09:26:10|692.77|688.77|692.08|688.08|692.77|688.77|692.08|688.08|26
1613381180000|2021-02-15 09:26:20|692.05|688.05|692.16|688.16|692.25|688.25|692.01|688.01|24
1613381190000|2021-02-15 09:26:30|692.14|688.14|692.08|688.08|692.14|688.14|692.04|688.04|28
1613381200000|2021-02-15 09:26:40|692.05|688.05|691.98|687.98|692.09|688.09|691.94|687.94|23
1613381210000|2021-02-15 09:26:50|691.97|687.97|691.9|687.9|692.22|688.22|691.77|687.77|33
1613381220000|2021-02-15 09:27:00|691.86|687.86|692.41|688.41|692.59|688.59|691.67|687.67|34
1613381230000|2021-02-15 09:27:10|692.4|688.4|692.38|688.38|692.77|688.77|692.35|688.35|30
1613381240000|2021-02-15 09:27:20|692.37|688.37|692.22|688.22|692.73|688.73|692.19|688.19|32
1613381250000|2021-02-15 09:27:30|692.24|688.24|691.17|687.17|692.24|688.24|691.07|687.07|36
1613381260000|2021-02-15 09:27:40|691.09|687.09|691.19|687.19|691.42|687.42|691.06|687.06|32
1613381270000|2021-02-15 09:27:50|691.17|687.17|690.87|686.87|691.21|687.21|690.79|686.79|30
1613381280000|2021-02-15 09:28:00|690.88|686.88|690.73|686.73|691.19|687.19|690.73|686.73|25
1613381290000|2021-02-15 09:28:10|690.72|686.72|689.3|685.3|690.72|686.72|689.3|685.3|26
1613381300000|2021-02-15 09:28:20|689.34|685.34|689|685|689.36|685.36|688.79|684.79|28
1613381310000|2021-02-15 09:28:30|688.95|684.95|688.68|684.68|688.95|684.95|688.64|684.64|26
1613381320000|2021-02-15 09:28:40|688.67|684.67|688.69|684.69|688.72|684.72|688.67|684.67|17
1613381330000|2021-02-15 09:28:50|688.71|684.71|688.74|684.74|688.74|684.74|688.67|684.67|20
1613381340000|2021-02-15 09:29:00|688.75|684.75|689.19|685.19|689.3|685.3|688.75|684.75|30
1613381350000|2021-02-15 09:29:10|689.18|685.18|689.13|685.13|689.31|685.31|688.67|684.67|29
1613381360000|2021-02-15 09:29:20|689.07|685.07|690.02|686.02|690.02|686.02|689.05|685.05|29
1613381370000|2021-02-15 09:29:30|689.74|685.74|689.24|685.24|689.89|685.89|689.24|685.24|30
1613381380000|2021-02-15 09:29:40|689.26|685.26|689|685|689.3|685.3|688.73|684.73|29
1613381390000|2021-02-15 09:29:50|688.95|684.95|689.03|685.03|689.1|685.1|688.9|684.9|19
1613381400000|2021-02-15 09:30:00|688.92|684.92|688.19|684.19|689.06|685.06|688.08|684.08|30
1613381410000|2021-02-15 09:30:10|688.17|684.17|688.26|684.26|688.27|684.27|688|684|31
1613381420000|2021-02-15 09:30:20|688.29|684.29|688.44|684.44|688.54|684.54|688.21|684.21|30
1613381430000|2021-02-15 09:30:30|688.52|684.52|688.57|684.57|688.72|684.72|688.52|684.52|26
1613381440000|2021-02-15 09:30:40|688.52|684.52|688.3|684.3|688.63|684.63|688.19|684.19|25
1613381450000|2021-02-15 09:30:50|688.32|684.32|688.75|684.75|689.07|685.07|688.32|684.32|21
1613381460000|2021-02-15 09:31:00|688.78|684.78|689.2|685.2|689.29|685.29|688.63|684.63|24
1613381470000|2021-02-15 09:31:10|689.21|685.21|688.87|684.87|689.21|685.21|688.64|684.64|28
1613381480000|2021-02-15 09:31:20|688.86|684.86|688.65|684.65|688.87|684.87|688.64|684.64|17
1613381490000|2021-02-15 09:31:30|688.69|684.69|688.32|684.32|688.69|684.69|688.32|684.32|21
1613381500000|2021-02-15 09:31:40|688.33|684.33|688.37|684.37|688.73|684.73|688.33|684.33|21
1613381510000|2021-02-15 09:31:50|688.35|684.35|688.65|684.65|688.78|684.78|688.35|684.35|27
1613381520000|2021-02-15 09:32:00|688.64|684.64|688.69|684.69|688.72|684.72|688.64|684.64|6
1613381530000|2021-02-15 09:32:10|688.61|684.61|688.3|684.3|688.61|684.61|688.29|684.29|25
1613381540000|2021-02-15 09:32:20|688.31|684.31|688.15|684.15|688.34|684.34|688.14|684.14|23
1613381550000|2021-02-15 09:32:30|688.17|684.17|687.91|683.91|688.18|684.18|687.91|683.91|17
1613381560000|2021-02-15 09:32:40|687.86|683.86|686.81|682.81|687.89|683.89|686.81|682.81|31
1613381570000|2021-02-15 09:32:50|686.8|682.8|686.31|682.31|686.8|682.8|686.31|682.31|30
1613381580000|2021-02-15 09:33:00|686.23|682.23|686.7|682.7|686.8|682.8|686.21|682.21|23
1613381590000|2021-02-15 09:33:10|686.73|682.73|687|683|687.12|683.12|686.73|682.73|27
1613381600000|2021-02-15 09:33:20|687.01|683.01|687.65|683.65|687.65|683.65|686.98|682.98|19
1613381610000|2021-02-15 09:33:30|687.62|683.62|687.71|683.71|687.71|683.71|687.52|683.52|22
1613381620000|2021-02-15 09:33:40|687.77|683.77|687.39|683.39|687.77|683.77|686.97|682.97|22
1613381630000|2021-02-15 09:33:50|687.38|683.38|686.9|682.9|687.38|683.38|686.76|682.76|31
1613381640000|2021-02-15 09:34:00|686.92|682.92|686.24|682.24|686.92|682.92|686.24|682.24|31
1613381650000|2021-02-15 09:34:10|686.26|682.26|686.47|682.47|686.51|682.51|686.26|682.26|35
1613381660000|2021-02-15 09:34:20|686.42|682.42|685.94|681.94|686.42|682.42|685.92|681.92|24
1613381670000|2021-02-15 09:34:30|685.98|681.98|686.33|682.33|686.34|682.34|685.92|681.92|25
1613381680000|2021-02-15 09:34:40|686.36|682.36|684.91|680.91|686.36|682.36|684.91|680.91|32
1613381690000|2021-02-15 09:34:50|684.93|680.93|687.28|683.28|687.28|683.28|684.9|680.9|35
1613381700000|2021-02-15 09:35:00|687.31|683.31|687.41|683.41|687.48|683.48|687.25|683.25|31
1613381710000|2021-02-15 09:35:10|687.39|683.39|687.53|683.53|687.64|683.64|687.39|683.39|27
1613381720000|2021-02-15 09:35:20|687.5|683.5|689.12|685.12|689.12|685.12|687.42|683.42|25
1613381730000|2021-02-15 09:35:30|689.38|685.38|689.74|685.74|689.82|685.82|689.31|685.31|34
1613381740000|2021-02-15 09:35:40|689.75|685.75|690.22|686.22|690.22|686.22|689.75|685.75|27
1613381750000|2021-02-15 09:35:50|690.21|686.21|691.31|687.31|691.36|687.36|690.21|686.21|34
1613381760000|2021-02-15 09:36:00|691.32|687.32|691.49|687.49|692.76|688.76|690.79|686.79|32
1613381770000|2021-02-15 09:36:10|691.51|687.51|692.14|688.14|693.55|689.55|691.43|687.43|32
1613381780000|2021-02-15 09:36:20|692.03|688.03|693.33|689.33|693.53|689.53|691.69|687.69|33
1613381790000|2021-02-15 09:36:30|692.02|688.02|692.02|688.02|693.14|689.14|691.59|687.59|31
1613381800000|2021-02-15 09:36:40|691.93|687.93|692.54|688.54|692.57|688.57|691.57|687.57|33
1613381810000|2021-02-15 09:36:50|692.38|688.38|692.38|688.38|692.47|688.47|692.07|688.07|33
1613381820000|2021-02-15 09:37:00|692.42|688.42|692.6|688.6|692.79|688.79|692.11|688.11|33
1613381830000|2021-02-15 09:37:10|692.58|688.58|692.22|688.22|692.81|688.81|692.22|688.22|25
1613381840000|2021-02-15 09:37:20|692.17|688.17|690.66|686.66|692.22|688.22|690.66|686.66|32
1613381850000|2021-02-15 09:37:30|690.64|686.64|689.15|685.15|690.64|686.64|689.15|685.15|32
1613381860000|2021-02-15 09:37:40|689.29|685.29|688.83|684.83|689.29|685.29|688.73|684.73|22
1613381870000|2021-02-15 09:37:50|688.79|684.79|686.77|682.77|689.11|685.11|686.7|682.7|23
1613381880000|2021-02-15 09:38:00|686.7|682.7|686.39|682.39|686.8|682.8|686.39|682.39|24
1613381890000|2021-02-15 09:38:10|686.43|682.43|687|683|687.2|683.2|686.38|682.38|30
1613381900000|2021-02-15 09:38:20|686.96|682.96|685.86|681.86|686.96|682.96|685.78|681.78|31
1613381910000|2021-02-15 09:38:30|686.44|682.44|685.9|681.9|686.72|682.72|685.84|681.84|33
1613381920000|2021-02-15 09:38:40|685.86|681.86|685.91|681.91|685.97|681.97|685.83|681.83|24
1613381930000|2021-02-15 09:38:50|685.88|681.88|685.46|681.46|685.88|681.88|685|681|40
1613381940000|2021-02-15 09:39:00|685.41|681.41|684.94|680.94|685.42|681.42|684.32|680.32|37
1613381950000|2021-02-15 09:39:10|684.91|680.91|684.27|680.27|684.91|680.91|684.26|680.26|33
1613381960000|2021-02-15 09:39:20|684.12|680.12|683|679|684.12|680.12|683|679|29
1613381970000|2021-02-15 09:39:30|682.87|678.87|681.91|677.91|682.88|678.88|680.62|676.62|38
1613381980000|2021-02-15 09:39:40|681.8|677.8|681.68|677.68|682.59|678.59|681.68|677.68|37
1613381990000|2021-02-15 09:39:50|681.74|677.74|680.18|676.18|681.74|677.74|680.18|676.18|33
1613382000000|2021-02-15 09:40:00|680.21|676.21|682.72|678.72|682.72|678.72|680.21|676.21|31
1613382010000|2021-02-15 09:40:10|682.77|678.77|683.83|679.83|683.83|679.83|682.37|678.37|37
1613382020000|2021-02-15 09:40:20|683.86|679.86|686.91|682.91|687.03|683.03|683.7|679.7|30
1613382030000|2021-02-15 09:40:30|687.17|683.17|688.57|684.57|689.37|685.37|687.15|683.15|27
1613382040000|2021-02-15 09:40:40|688.75|684.75|687.86|683.86|689.36|685.36|687.67|683.67|33
1613382050000|2021-02-15 09:40:50|688.15|684.15|686.19|682.19|688.15|684.15|686.12|682.12|34
1613382060000|2021-02-15 09:41:00|686.24|682.24|687.91|683.91|687.93|683.93|686.17|682.17|35
1613382070000|2021-02-15 09:41:10|687.92|683.92|688.13|684.13|688.13|684.13|687.48|683.48|27
1613382080000|2021-02-15 09:41:20|688.23|684.23|687.94|683.94|688.64|684.64|687.55|683.55|32
1613382090000|2021-02-15 09:41:30|687.93|683.93|687.25|683.25|687.94|683.94|686.77|682.77|34
1613382100000|2021-02-15 09:41:40|687.24|683.24|687.17|683.17|687.24|683.24|686.69|682.69|34
1613382110000|2021-02-15 09:41:50|687.15|683.15|687.09|683.09|687.18|683.18|686.98|682.98|29
1613382120000|2021-02-15 09:42:00|687.1|683.1|687.08|683.08|687.13|683.13|686.41|682.41|32
1613382130000|2021-02-15 09:42:10|687.07|683.07|688.15|684.15|688.39|684.39|686.99|682.99|35
1613382140000|2021-02-15 09:42:20|688.21|684.21|689.9|685.9|689.91|685.91|688.17|684.17|29
1613382150000|2021-02-15 09:42:30|689.89|685.89|689.33|685.33|689.95|685.95|689.32|685.32|28
1613382160000|2021-02-15 09:42:40|689.21|685.21|691.02|687.02|691.3|687.3|688.66|684.66|32
1613382170000|2021-02-15 09:42:50|691.26|687.26|690.79|686.79|693.2|689.2|690.78|686.78|36
1613382180000|2021-02-15 09:43:00|690.82|686.82|691.57|687.57|691.59|687.59|690.28|686.28|32
1613382190000|2021-02-15 09:43:10|691.55|687.55|690.94|686.94|691.7|687.7|690.91|686.91|30
1613382200000|2021-02-15 09:43:20|690.97|686.97|690|686|690.97|686.97|689.92|685.92|34
1613382210000|2021-02-15 09:43:30|690.08|686.08|691.35|687.35|691.35|687.35|689.94|685.94|34
1613382220000|2021-02-15 09:43:40|691.58|687.58|692.38|688.38|692.64|688.64|691.58|687.58|31
1613382230000|2021-02-15 09:43:50|692.43|688.43|692|688|692.52|688.52|692|688|30
1613382240000|2021-02-15 09:44:00|691.97|687.97|690.51|686.51|692.06|688.06|690.5|686.5|35
1613382250000|2021-02-15 09:44:10|690.47|686.47|691.87|687.87|692.32|688.32|690.02|686.02|35
1613382260000|2021-02-15 09:44:20|691.85|687.85|691.97|687.97|692.19|688.19|691.63|687.63|26
1613382270000|2021-02-15 09:44:30|692|688|691.31|687.31|692.11|688.11|691.22|687.22|29
1613382280000|2021-02-15 09:44:40|691.28|687.28|691.54|687.54|691.58|687.58|691.26|687.26|28
1613382290000|2021-02-15 09:44:50|691.35|687.35|690.37|686.37|691.54|687.54|690.35|686.35|32
1613382300000|2021-02-15 09:45:00|690.36|686.36|689.97|685.97|690.47|686.47|689.56|685.56|32
1613382310000|2021-02-15 09:45:10|689.89|685.89|690.26|686.26|690.26|686.26|689.69|685.69|19
1613382320000|2021-02-15 09:45:20|690.34|686.34|691.4|687.4|691.4|687.4|690.25|686.25|34
1613382330000|2021-02-15 09:45:30|691.45|687.45|690.82|686.82|691.8|687.8|690.82|686.82|32
1613382340000|2021-02-15 09:45:40|690.84|686.84|690.26|686.26|690.88|686.88|689.95|685.95|37
1613382350000|2021-02-15 09:45:50|690.28|686.28|690.54|686.54|690.84|686.84|690.22|686.22|35
1613382360000|2021-02-15 09:46:00|690.56|686.56|691.12|687.12|691.12|687.12|690.32|686.32|31
1613382370000|2021-02-15 09:46:10|691.11|687.11|690.62|686.62|691.22|687.22|690.47|686.47|36
1613382380000|2021-02-15 09:46:20|690.65|686.65|692.27|688.27|692.4|688.4|690.51|686.51|27
1613382390000|2021-02-15 09:46:30|692.37|688.37|691.8|687.8|692.37|688.37|691.56|687.56|32
1613382400000|2021-02-15 09:46:40|691.79|687.79|691.3|687.3|691.88|687.88|691.17|687.17|30
1613382410000|2021-02-15 09:46:50|691.31|687.31|691.86|687.86|691.89|687.89|691.11|687.11|28
1613382420000|2021-02-15 09:47:00|692|688|691.55|687.55|692|688|691.32|687.32|32
1613382430000|2021-02-15 09:47:10|691.56|687.56|691.68|687.68|691.78|687.78|691.56|687.56|29
1613382440000|2021-02-15 09:47:20|691.7|687.7|690.75|686.75|691.75|687.75|690.75|686.75|31
1613382450000|2021-02-15 09:47:30|690.74|686.74|690.69|686.69|690.82|686.82|690.55|686.55|33
1613382460000|2021-02-15 09:47:40|690.7|686.7|691.23|687.23|691.23|687.23|690.51|686.51|33
1613382470000|2021-02-15 09:47:50|691.27|687.27|691.86|687.86|691.96|687.96|691.19|687.19|31
1613382480000|2021-02-15 09:48:00|691.85|687.85|691.72|687.72|691.85|687.85|691.37|687.37|26
1613382490000|2021-02-15 09:48:10|691.75|687.75|691.77|687.77|691.85|687.85|691.72|687.72|22
1613382500000|2021-02-15 09:48:20|691.76|687.76|691.73|687.73|691.77|687.77|691.69|687.69|23
1613382510000|2021-02-15 09:48:30|691.66|687.66|690.42|686.42|691.66|687.66|690.34|686.34|37
1613382520000|2021-02-15 09:48:40|690.28|686.28|690.23|686.23|690.43|686.43|690.18|686.18|31
1613382530000|2021-02-15 09:48:50|690.21|686.21|690.01|686.01|690.39|686.39|689.98|685.98|29
1613382540000|2021-02-15 09:49:00|690|686|689.96|685.96|690.23|686.23|689.92|685.92|32
1613382550000|2021-02-15 09:49:10|689.97|685.97|689.6|685.6|689.98|685.98|689.6|685.6|25
1613382560000|2021-02-15 09:49:20|689.62|685.62|689.08|685.08|689.62|685.62|688.84|684.84|30
1613382570000|2021-02-15 09:49:30|689.12|685.12|689.03|685.03|689.3|685.3|688.78|684.78|34
1613382580000|2021-02-15 09:49:40|688.95|684.95|689.14|685.14|689.14|685.14|688.87|684.87|28
1613382590000|2021-02-15 09:49:50|689.06|685.06|689.2|685.2|689.2|685.2|688.73|684.73|32
1613382600000|2021-02-15 09:50:00|689.34|685.34|690.2|686.2|690.3|686.3|689.34|685.34|28
1613382610000|2021-02-15 09:50:10|690.3|686.3|690.65|686.65|690.81|686.81|690.25|686.25|29
1613382620000|2021-02-15 09:50:20|690.7|686.7|690.56|686.56|690.78|686.78|690.52|686.52|27
1613382630000|2021-02-15 09:50:30|690.57|686.57|691.86|687.86|692.21|688.21|690.48|686.48|36
1613382640000|2021-02-15 09:50:40|691.6|687.6|692.3|688.3|692.39|688.39|691.6|687.6|29
1613382650000|2021-02-15 09:50:50|692.35|688.35|692.72|688.72|693.08|689.08|692.35|688.35|35
1613382660000|2021-02-15 09:51:00|692.69|688.69|693.02|689.02|693.3|689.3|692.62|688.62|31
1613382670000|2021-02-15 09:51:10|693.04|689.04|693.22|689.22|693.56|689.56|692.97|688.97|30
1613382680000|2021-02-15 09:51:20|693.14|689.14|693.46|689.46|693.49|689.49|693.14|689.14|18
1613382690000|2021-02-15 09:51:30|693.12|689.12|693.62|689.62|693.62|689.62|693.12|689.12|30
1613382700000|2021-02-15 09:51:40|693.36|689.36|693.13|689.13|693.77|689.77|692.98|688.98|33
1613382710000|2021-02-15 09:51:50|693.31|689.31|692.96|688.96|693.6|689.6|692.93|688.93|37
1613382720000|2021-02-15 09:52:00|693.01|689.01|693.51|689.51|693.59|689.59|692.97|688.97|31
1613382730000|2021-02-15 09:52:10|693.48|689.48|693.94|689.94|694|690|693.48|689.48|28
1613382740000|2021-02-15 09:52:20|693.96|689.96|693.77|689.77|694.03|690.03|693.63|689.63|32
1613382750000|2021-02-15 09:52:30|693.8|689.8|693.85|689.85|693.96|689.96|693.57|689.57|33
1613382760000|2021-02-15 09:52:40|693.86|689.86|693.39|689.39|693.89|689.89|693.36|689.36|26
1613382770000|2021-02-15 09:52:50|693.36|689.36|693.47|689.47|693.68|689.68|693.35|689.35|34
1613382780000|2021-02-15 09:53:00|693.43|689.43|693.32|689.32|693.59|689.59|693.32|689.32|29
1613382790000|2021-02-15 09:53:10|693.36|689.36|693.91|689.91|693.91|689.91|693.32|689.32|30
1613382800000|2021-02-15 09:53:20|693.9|689.9|693.57|689.57|693.9|689.9|693.57|689.57|23
1613382810000|2021-02-15 09:53:30|693.56|689.56|693.69|689.69|693.76|689.76|693.48|689.48|27
1613382820000|2021-02-15 09:53:40|693.68|689.68|693.88|689.88|693.88|689.88|693.64|689.64|18
1613382830000|2021-02-15 09:53:50|693.89|689.89|693.41|689.41|693.93|689.93|693.37|689.37|28
1613382840000|2021-02-15 09:54:00|693.4|689.4|692.89|688.89|693.4|689.4|692.89|688.89|35
1613382850000|2021-02-15 09:54:10|692.96|688.96|692.68|688.68|693|689|692.52|688.52|19
1613382860000|2021-02-15 09:54:20|692.48|688.48|692.34|688.34|692.51|688.51|692.34|688.34|32
1613382870000|2021-02-15 09:54:30|692.31|688.31|692.36|688.36|692.44|688.44|692.31|688.31|15
1613382880000|2021-02-15 09:54:40|692.35|688.35|692.27|688.27|692.36|688.36|692.23|688.23|9
1613382890000|2021-02-15 09:54:50|692.32|688.32|692.78|688.78|692.78|688.78|692.3|688.3|23
1613382900000|2021-02-15 09:55:00|692.79|688.79|693.45|689.45|693.45|689.45|692.79|688.79|20
1613382910000|2021-02-15 09:55:10|693.47|689.47|693.7|689.7|693.7|689.7|693.15|689.15|26
1613382920000|2021-02-15 09:55:20|693.69|689.69|693.03|689.03|693.86|689.86|692.94|688.94|30
1613382930000|2021-02-15 09:55:30|693.06|689.06|693.42|689.42|693.42|689.42|693.06|689.06|22
1613382940000|2021-02-15 09:55:40|693.36|689.36|693.91|689.91|693.91|689.91|693.36|689.36|31
1613382950000|2021-02-15 09:55:50|693.92|689.92|693.99|689.99|694.21|690.21|693.17|689.17|34
1613382960000|2021-02-15 09:56:00|694.03|690.03|693.63|689.63|694.03|690.03|693.37|689.37|32
1613382970000|2021-02-15 09:56:10|693.65|689.65|693.29|689.29|693.65|689.65|693.06|689.06|28
1613382980000|2021-02-15 09:56:20|693.31|689.31|693.93|689.93|693.93|689.93|693.09|689.09|36
1613382990000|2021-02-15 09:56:30|693.86|689.86|693.78|689.78|693.86|689.86|693.6|689.6|14
1613383000000|2021-02-15 09:56:40|693.7|689.7|693.9|689.9|693.95|689.95|693.62|689.62|22
1613383010000|2021-02-15 09:56:50|693.89|689.89|693.84|689.84|693.97|689.97|693.78|689.78|24
1613383020000|2021-02-15 09:57:00|693.82|689.82|693.95|689.95|693.96|689.96|693.77|689.77|25
1613383030000|2021-02-15 09:57:10|693.92|689.92|694.95|690.95|695.03|691.03|693.92|689.92|30
1613383040000|2021-02-15 09:57:20|694.98|690.98|694.93|690.93|695.03|691.03|694.93|690.93|12
1613383050000|2021-02-15 09:57:30|695|691|695.39|691.39|695.42|691.42|694.82|690.82|21
1613383060000|2021-02-15 09:57:40|695.73|691.73|695.65|691.65|696.17|692.17|695.32|691.32|25
1613383070000|2021-02-15 09:57:50|695.87|691.87|696.11|692.11|697.05|693.05|695.34|691.34|28
1613383080000|2021-02-15 09:58:00|695.83|691.83|695.39|691.39|696.27|692.27|695.39|691.39|32
1613383090000|2021-02-15 09:58:10|695.47|691.47|697.89|693.89|697.97|693.97|694.78|690.78|29
1613383100000|2021-02-15 09:58:20|698.01|694.01|698.67|694.67|698.79|694.79|697.89|693.89|30
1613383110000|2021-02-15 09:58:30|698.47|694.47|697.63|693.63|698.59|694.59|697.6|693.6|34
1613383120000|2021-02-15 09:58:40|697.64|693.64|696.87|692.87|697.71|693.71|696.87|692.87|24
1613383130000|2021-02-15 09:58:50|696.58|692.58|695.74|691.74|696.58|692.58|695.69|691.69|31
1613383140000|2021-02-15 09:59:00|695.72|691.72|695.43|691.43|695.99|691.99|695.32|691.32|38
1613383150000|2021-02-15 09:59:10|695.37|691.37|696.23|692.23|696.23|692.23|695.26|691.26|34
1613383160000|2021-02-15 09:59:20|696.19|692.19|696.12|692.12|696.38|692.38|696.1|692.1|27
1613383170000|2021-02-15 09:59:30|696.26|692.26|696.45|692.45|696.5|692.5|696.18|692.18|24
1613383180000|2021-02-15 09:59:40|696.44|692.44|695.99|691.99|696.44|692.44|695.83|691.83|33
1613383190000|2021-02-15 09:59:50|695.96|691.96|695.49|691.49|696.08|692.08|695.46|691.46|35
1613383200000|2021-02-15 10:00:00|695.5|691.5|696.1|692.1|696.1|692.1|695.47|691.47|24
1613383210000|2021-02-15 10:00:10|696.16|692.16|697.07|693.07|697.14|693.14|696.16|692.16|30
1613383220000|2021-02-15 10:00:20|697.11|693.11|697.58|693.58|697.62|693.62|697.11|693.11|25
1613383230000|2021-02-15 10:00:30|697.6|693.6|698.31|694.31|698.42|694.42|697.59|693.59|32
1613383240000|2021-02-15 10:00:40|698.4|694.4|699.15|695.15|699.15|695.15|698.39|694.39|24
1613383250000|2021-02-15 10:00:50|699.23|695.23|699.31|695.31|699.61|695.61|699.13|695.13|22
1613383260000|2021-02-15 10:01:00|699.21|695.21|699.31|695.31|699.71|695.71|698.91|694.91|25
1613383270000|2021-02-15 10:01:10|699.34|695.34|699.37|695.37|699.47|695.47|698.84|694.84|29
1613383280000|2021-02-15 10:01:20|699.42|695.42|698.33|694.33|699.42|695.42|698.2|694.2|32
1613383290000|2021-02-15 10:01:30|698.28|694.28|698.87|694.87|698.87|694.87|698.28|694.28|31
1613383300000|2021-02-15 10:01:40|698.9|694.9|698.47|694.47|698.97|694.97|698.14|694.14|34
1613383310000|2021-02-15 10:01:50|698.43|694.43|697.25|693.25|698.43|694.43|697.25|693.25|35
1613383320000|2021-02-15 10:02:00|697.3|693.3|697.25|693.25|697.35|693.35|696.96|692.96|32
1613383330000|2021-02-15 10:02:10|697.26|693.26|697.74|693.74|697.78|693.78|697.07|693.07|36
1613383340000|2021-02-15 10:02:20|697.48|693.48|697.09|693.09|697.58|693.58|697.09|693.09|36
1613383350000|2021-02-15 10:02:30|697.02|693.02|697.21|693.21|697.46|693.46|697.02|693.02|31
1613383360000|2021-02-15 10:02:40|697.2|693.2|696.99|692.99|697.29|693.29|696.9|692.9|32
1613383370000|2021-02-15 10:02:50|697.05|693.05|696.96|692.96|697.44|693.44|696.94|692.94|33
1613383380000|2021-02-15 10:03:00|696.95|692.95|697.03|693.03|697.25|693.25|696.92|692.92|33
1613383390000|2021-02-15 10:03:10|697.08|693.08|697.53|693.53|697.53|693.53|696.96|692.96|33
1613383400000|2021-02-15 10:03:20|697.95|693.95|698.07|694.07|698.32|694.32|697.95|693.95|27
1613383410000|2021-02-15 10:03:30|698.05|694.05|697.82|693.82|698.21|694.21|697.49|693.49|31
1613383420000|2021-02-15 10:03:40|697.87|693.87|697.62|693.62|698.03|694.03|697.44|693.44|36
1613383430000|2021-02-15 10:03:50|697.67|693.67|697.58|693.58|697.76|693.76|697.5|693.5|30
1613383440000|2021-02-15 10:04:00|697.57|693.57|696.63|692.63|697.6|693.6|696.62|692.62|28
1613383450000|2021-02-15 10:04:10|696.61|692.61|696.84|692.84|697.22|693.22|696.61|692.61|29
1613383460000|2021-02-15 10:04:20|696.92|692.92|696.66|692.66|696.94|692.94|696.64|692.64|18
1613383470000|2021-02-15 10:04:30|696.67|692.67|696.15|692.15|696.68|692.68|696.03|692.03|31
1613383480000|2021-02-15 10:04:40|696.11|692.11|696.44|692.44|696.54|692.54|696.11|692.11|21
1613383490000|2021-02-15 10:04:50|696.45|692.45|697.03|693.03|697.04|693.04|696.45|692.45|27
1613383500000|2021-02-15 10:05:00|697.02|693.02|695.95|691.95|697.05|693.05|695.83|691.83|29
1613383510000|2021-02-15 10:05:10|695.93|691.93|696.07|692.07|696.19|692.19|695.69|691.69|32
1613383520000|2021-02-15 10:05:20|696.15|692.15|695.88|691.88|696.3|692.3|695.88|691.88|33
1613383530000|2021-02-15 10:05:30|695.87|691.87|695.43|691.43|695.9|691.9|695.36|691.36|38
1613383540000|2021-02-15 10:05:40|695.41|691.41|695.55|691.55|695.55|691.55|695.36|691.36|29
1613383550000|2021-02-15 10:05:50|695.49|691.49|695.98|691.98|696.15|692.15|695.49|691.49|26
1613383560000|2021-02-15 10:06:00|695.99|691.99|695.62|691.62|696.03|692.03|695.46|691.46|35
1613383570000|2021-02-15 10:06:10|695.61|691.61|695.27|691.27|695.64|691.64|695.2|691.2|29
1613383580000|2021-02-15 10:06:20|695.26|691.26|695.31|691.31|695.64|691.64|695.26|691.26|28
1613383590000|2021-02-15 10:06:30|695.23|691.23|695.36|691.36|695.48|691.48|695.23|691.23|22
1613383600000|2021-02-15 10:06:40|695.45|691.45|696.61|692.61|696.85|692.85|695.45|691.45|28
1613383610000|2021-02-15 10:06:50|696.67|692.67|697.2|693.2|697.53|693.53|696.67|692.67|33
1613383620000|2021-02-15 10:07:00|697.43|693.43|697.05|693.05|697.43|693.43|696.71|692.71|32
1613383630000|2021-02-15 10:07:10|697.08|693.08|696.13|692.13|697.08|693.08|696.03|692.03|34
1613383640000|2021-02-15 10:07:20|696.12|692.12|697.06|693.06|697.23|693.23|696.12|692.12|32
1613383650000|2021-02-15 10:07:30|697.11|693.11|696.5|692.5|697.11|693.11|696.43|692.43|29
1613383660000|2021-02-15 10:07:40|696.52|692.52|696.77|692.77|696.86|692.86|696.52|692.52|28
1613383670000|2021-02-15 10:07:50|696.75|692.75|696.31|692.31|696.78|692.78|696.29|692.29|27
1613383680000|2021-02-15 10:08:00|696.26|692.26|695.71|691.71|696.26|692.26|695.57|691.57|30
1613383690000|2021-02-15 10:08:10|695.73|691.73|695.59|691.59|695.84|691.84|695.45|691.45|27
1613383700000|2021-02-15 10:08:20|695.61|691.61|696.16|692.16|696.25|692.25|695.6|691.6|27
1613383710000|2021-02-15 10:08:30|696.1|692.1|696.18|692.18|696.2|692.2|695.96|691.96|23
1613383720000|2021-02-15 10:08:40|696.17|692.17|695.95|691.95|696.17|692.17|695.94|691.94|12
1613383730000|2021-02-15 10:08:50|695.98|691.98|696.2|692.2|696.2|692.2|695.97|691.97|19
1613383740000|2021-02-15 10:09:00|696.16|692.16|695.07|691.07|696.2|692.2|695.07|691.07|34
1613383750000|2021-02-15 10:09:10|695.01|691.01|694.95|690.95|695.04|691.04|694.7|690.7|21
1613383760000|2021-02-15 10:09:20|694.93|690.93|695.31|691.31|695.5|691.5|694.9|690.9|31
1613383770000|2021-02-15 10:09:30|695.27|691.27|695.17|691.17|695.29|691.29|694.94|690.94|28
1613383780000|2021-02-15 10:09:40|695.16|691.16|695.13|691.13|695.55|691.55|695.02|691.02|29
1613383790000|2021-02-15 10:09:50|695.1|691.1|694.93|690.93|695.11|691.11|694.92|690.92|19
1613383800000|2021-02-15 10:10:00|694.9|690.9|694.39|690.39|694.9|690.9|694.23|690.23|29
1613383810000|2021-02-15 10:10:10|694.19|690.19|694.07|690.07|694.2|690.2|694.05|690.05|21
1613383820000|2021-02-15 10:10:20|694.02|690.02|694.03|690.03|694.05|690.05|693.99|689.99|9
1613383830000|2021-02-15 10:10:30|694.07|690.07|693.46|689.46|694.09|690.09|693.46|689.46|21
1613383840000|2021-02-15 10:10:40|693.37|689.37|693.22|689.22|693.37|689.37|693.12|689.12|30
1613383850000|2021-02-15 10:10:50|693.23|689.23|693.43|689.43|693.72|689.72|693.12|689.12|34
1613383860000|2021-02-15 10:11:00|693.46|689.46|692.67|688.67|693.57|689.57|692.67|688.67|26
1613383870000|2021-02-15 10:11:10|692.66|688.66|692.72|688.72|692.83|688.83|692.61|688.61|30
1613383880000|2021-02-15 10:11:20|692.73|688.73|692.25|688.25|692.74|688.74|692.25|688.25|24
1613383890000|2021-02-15 10:11:30|692.26|688.26|691.86|687.86|692.3|688.3|691.86|687.86|28
1613383900000|2021-02-15 10:11:40|691.85|687.85|692.56|688.56|692.77|688.77|691.85|687.85|37
1613383910000|2021-02-15 10:11:50|692.67|688.67|692.63|688.63|692.69|688.69|692.14|688.14|32
1613383920000|2021-02-15 10:12:00|692.66|688.66|693.25|689.25|693.25|689.25|692.23|688.23|31
1613383930000|2021-02-15 10:12:10|693.96|689.96|693.41|689.41|694.14|690.14|693.26|689.26|35
1613383940000|2021-02-15 10:12:20|693.49|689.49|695.12|691.12|695.12|691.12|693.49|689.49|31
1613383950000|2021-02-15 10:12:30|695.19|691.19|694.1|690.1|695.19|691.19|694.1|690.1|31
1613383960000|2021-02-15 10:12:40|694.2|690.2|693.59|689.59|694.2|690.2|693.45|689.45|32
1613383970000|2021-02-15 10:12:50|693.56|689.56|693.52|689.52|693.57|689.57|693.46|689.46|30
1613383980000|2021-02-15 10:13:00|693.53|689.53|693.71|689.71|693.83|689.83|693.4|689.4|26
1613383990000|2021-02-15 10:13:10|693.72|689.72|693.85|689.85|693.87|689.87|693.46|689.46|24
1613384000000|2021-02-15 10:13:20|693.84|689.84|693.45|689.45|693.84|689.84|693.45|689.45|30
1613384010000|2021-02-15 10:13:30|693.41|689.41|693.82|689.82|693.82|689.82|693.36|689.36|21
1613384020000|2021-02-15 10:13:40|693.84|689.84|693.3|689.3|693.84|689.84|693.27|689.27|25
1613384030000|2021-02-15 10:13:50|693.32|689.32|693.31|689.31|693.34|689.34|693.28|689.28|23
1613384040000|2021-02-15 10:14:00|693.34|689.34|693.3|689.3|693.44|689.44|693.19|689.19|25
1613384050000|2021-02-15 10:14:10|693.44|689.44|693.34|689.34|693.62|689.62|693.28|689.28|30
1613384060000|2021-02-15 10:14:20|693.35|689.35|693.37|689.37|693.47|689.47|693.27|689.27|23
1613384070000|2021-02-15 10:14:30|693.41|689.41|693.33|689.33|693.42|689.42|693.32|689.32|17
1613384080000|2021-02-15 10:14:40|693.38|689.38|693.44|689.44|693.45|689.45|693.26|689.26|17
1613384090000|2021-02-15 10:14:50|693.38|689.38|693.36|689.36|693.45|689.45|693.34|689.34|26
1613384100000|2021-02-15 10:15:00|693.26|689.26|693.34|689.34|693.34|689.34|693.1|689.1|31
1613384110000|2021-02-15 10:15:10|693.33|689.33|692.83|688.83|693.34|689.34|692.83|688.83|27
1613384120000|2021-02-15 10:15:20|692.76|688.76|693.01|689.01|693.05|689.05|692.68|688.68|34
1613384130000|2021-02-15 10:15:30|693.07|689.07|693.03|689.03|693.19|689.19|692.9|688.9|32
1613384140000|2021-02-15 10:15:40|693.05|689.05|693.97|689.97|693.97|689.97|692.84|688.84|28
1613384150000|2021-02-15 10:15:50|693.78|689.78|694.31|690.31|694.82|690.82|693.76|689.76|31
1613384160000|2021-02-15 10:16:00|694.3|690.3|694.5|690.5|694.6|690.6|694.28|690.28|30
1613384170000|2021-02-15 10:16:10|694.51|690.51|694.33|690.33|694.52|690.52|694.04|690.04|29
1613384180000|2021-02-15 10:16:20|694.22|690.22|693.62|689.62|694.4|690.4|693.61|689.61|33
1613384190000|2021-02-15 10:16:30|693.67|689.67|694.11|690.11|694.17|690.17|693.63|689.63|31
1613384200000|2021-02-15 10:16:40|694.09|690.09|693.89|689.89|694.13|690.13|693.63|689.63|28
1613384210000|2021-02-15 10:16:50|693.91|689.91|693.82|689.82|694.02|690.02|693.65|689.65|37
1613384220000|2021-02-15 10:17:00|693.81|689.81|693.84|689.84|693.9|689.9|693.78|689.78|20
1613384230000|2021-02-15 10:17:10|693.85|689.85|693.32|689.32|693.85|689.85|693.24|689.24|18
1613384240000|2021-02-15 10:17:20|693.31|689.31|693.22|689.22|693.41|689.41|693.02|689.02|29
1613384250000|2021-02-15 10:17:30|693.24|689.24|693.03|689.03|693.24|689.24|693.02|689.02|25
1613384260000|2021-02-15 10:17:40|693.04|689.04|692.82|688.82|693.17|689.17|692.8|688.8|30
1613384270000|2021-02-15 10:17:50|692.83|688.83|692.49|688.49|692.83|688.83|692.27|688.27|28
1613384280000|2021-02-15 10:18:00|692.51|688.51|692.77|688.77|692.77|688.77|692.45|688.45|31
1613384290000|2021-02-15 10:18:10|692.78|688.78|693.6|689.6|693.71|689.71|692.72|688.72|29
1613384300000|2021-02-15 10:18:20|693.62|689.62|693.83|689.83|694.55|690.55|693.62|689.62|32
1613384310000|2021-02-15 10:18:30|693.79|689.79|694.03|690.03|694.03|690.03|693.47|689.47|33
1613384320000|2021-02-15 10:18:40|694.06|690.06|694.52|690.52|694.52|690.52|694.06|690.06|34
1613384330000|2021-02-15 10:18:50|694.5|690.5|694.6|690.6|694.71|690.71|694.5|690.5|28
1613384340000|2021-02-15 10:19:00|694.65|690.65|694.43|690.43|694.74|690.74|694.43|690.43|19
1613384350000|2021-02-15 10:19:10|694.47|690.47|693.6|689.6|694.57|690.57|693.6|689.6|30
1613384360000|2021-02-15 10:19:20|693.63|689.63|693.82|689.82|694.3|690.3|693.2|689.2|34
1613384370000|2021-02-15 10:19:30|693.79|689.79|693.68|689.68|693.93|689.93|693.64|689.64|26
1613384380000|2021-02-15 10:19:40|693.49|689.49|693.78|689.78|693.8|689.8|693.34|689.34|28
1613384390000|2021-02-15 10:19:50|693.76|689.76|693.82|689.82|693.83|689.83|693.73|689.73|16
1613384400000|2021-02-15 10:20:00|693.73|689.73|693.76|689.76|693.76|689.76|693.56|689.56|18
1613384410000|2021-02-15 10:20:10|693.58|689.58|694.45|690.45|694.45|690.45|693.56|689.56|29
1613384420000|2021-02-15 10:20:20|694.49|690.49|694.89|690.89|694.95|690.95|694.49|690.49|29
1613384430000|2021-02-15 10:20:30|694.96|690.96|695.27|691.27|695.7|691.7|694.95|690.95|28
1613384440000|2021-02-15 10:20:40|695.29|691.29|695.31|691.31|695.38|691.38|695.2|691.2|26
1613384450000|2021-02-15 10:20:50|695.33|691.33|694.97|690.97|695.33|691.33|694.93|690.93|23
1613384460000|2021-02-15 10:21:00|694.96|690.96|695.03|691.03|695.03|691.03|694.76|690.76|22
1613384470000|2021-02-15 10:21:10|695.02|691.02|695.24|691.24|695.27|691.27|695.02|691.02|17
1613384480000|2021-02-15 10:21:20|695.25|691.25|695.33|691.33|695.38|691.38|695.24|691.24|21
1613384490000|2021-02-15 10:21:30|695.27|691.27|695.08|691.08|695.31|691.31|694.96|690.96|28
1613384500000|2021-02-15 10:21:40|695.07|691.07|695.31|691.31|695.34|691.34|695.05|691.05|23
1613384510000|2021-02-15 10:21:50|695.32|691.32|696|692|696.04|692.04|695.31|691.31|22
1613384520000|2021-02-15 10:22:00|695.99|691.99|697.55|693.55|697.62|693.62|695.99|691.99|25
1613384530000|2021-02-15 10:22:10|697.51|693.51|697.75|693.75|697.76|693.76|697.38|693.38|21
1613384540000|2021-02-15 10:22:20|697.74|693.74|698.41|694.41|698.6|694.6|697.72|693.72|27
1613384550000|2021-02-15 10:22:30|698.42|694.42|698.42|694.42|698.49|694.49|698.29|694.29|27
1613384560000|2021-02-15 10:22:40|698.29|694.29|697.67|693.67|698.29|694.29|697.37|693.37|31
1613384570000|2021-02-15 10:22:50|697.7|693.7|697.69|693.69|697.73|693.73|697.48|693.48|28
1613384580000|2021-02-15 10:23:00|697.71|693.71|697.2|693.2|697.82|693.82|697.16|693.16|33
1613384590000|2021-02-15 10:23:10|697.18|693.18|695.71|691.71|697.22|693.22|695.66|691.66|33
1613384600000|2021-02-15 10:23:20|695.66|691.66|695.78|691.78|695.88|691.88|695.61|691.61|28
1613384610000|2021-02-15 10:23:30|695.72|691.72|696.41|692.41|696.44|692.44|695.7|691.7|29
1613384620000|2021-02-15 10:23:40|696.44|692.44|696.65|692.65|696.68|692.68|696.15|692.15|27
1613384630000|2021-02-15 10:23:50|696.67|692.67|697|693|697.09|693.09|696.67|692.67|25
1613384640000|2021-02-15 10:24:00|697.09|693.09|696.69|692.69|697.09|693.09|696.62|692.62|31
1613384650000|2021-02-15 10:24:10|696.65|692.65|696.69|692.69|696.96|692.96|696.56|692.56|29
1613384660000|2021-02-15 10:24:20|696.71|692.71|696.31|692.31|696.78|692.78|696.26|692.26|25
1613384670000|2021-02-15 10:24:30|696.32|692.32|696.65|692.65|696.72|692.72|696.32|692.32|32
1613384680000|2021-02-15 10:24:40|696.63|692.63|696.32|692.32|696.65|692.65|696.22|692.22|22
1613384690000|2021-02-15 10:24:50|696.3|692.3|697.48|693.48|697.48|693.48|696.3|692.3|28
1613384700000|2021-02-15 10:25:00|697.41|693.41|697.16|693.16|697.43|693.43|697.12|693.12|24
1613384710000|2021-02-15 10:25:10|697.14|693.14|697.46|693.46|697.53|693.53|697.1|693.1|22
1613384720000|2021-02-15 10:25:20|697.47|693.47|698.33|694.33|698.42|694.42|697.47|693.47|29
1613384730000|2021-02-15 10:25:30|698.34|694.34|698.52|694.52|698.61|694.61|698.19|694.19|29
1613384740000|2021-02-15 10:25:40|698.44|694.44|698.59|694.59|698.65|694.65|698.33|694.33|22
1613384750000|2021-02-15 10:25:50|698.61|694.61|701.79|697.79|701.81|697.81|698.32|694.32|34
1613384760000|2021-02-15 10:26:00|701.8|697.8|701.6|697.6|702.02|698.02|701.46|697.46|28
1613384770000|2021-02-15 10:26:10|701.57|697.57|701.37|697.37|701.65|697.65|701.31|697.31|25
1613384780000|2021-02-15 10:26:20|701.38|697.38|703.3|699.3|703.42|699.42|701.38|697.38|34
1613384790000|2021-02-15 10:26:30|703.33|699.33|704.05|700.05|704.31|700.31|703.33|699.33|28
1613384800000|2021-02-15 10:26:40|703.98|699.98|705.52|701.52|705.55|701.55|703.98|699.98|27
1613384810000|2021-02-15 10:26:50|705.69|701.69|705.23|701.23|705.69|701.69|704.41|700.41|31
1613384820000|2021-02-15 10:27:00|705.21|701.21|705.33|701.33|705.37|701.37|705.21|701.21|13
1613384830000|2021-02-15 10:27:10|705.42|701.42|704.26|700.26|705.43|701.43|704.26|700.26|31
1613384840000|2021-02-15 10:27:20|704.21|700.21|705|701|705.25|701.25|704.21|700.21|37
1613384850000|2021-02-15 10:27:30|705.13|701.13|705.06|701.06|705.14|701.14|705.01|701.01|20
1613384860000|2021-02-15 10:27:40|705.03|701.03|704.71|700.71|705.03|701.03|704.7|700.7|33
1613384870000|2021-02-15 10:27:50|704.7|700.7|703.62|699.62|704.7|700.7|703.58|699.58|31
1613384880000|2021-02-15 10:28:00|703.67|699.67|705.34|701.34|705.34|701.34|703.28|699.28|37
1613384890000|2021-02-15 10:28:10|705.64|701.64|705.58|701.58|705.79|701.79|705.44|701.44|29
1613384900000|2021-02-15 10:28:20|705.59|701.59|705.96|701.96|706.01|702.01|705.59|701.59|34
1613384910000|2021-02-15 10:28:30|705.87|701.87|706.93|702.93|706.93|702.93|705.87|701.87|24
1613384920000|2021-02-15 10:28:40|706.94|702.94|706.38|702.38|706.97|702.97|706.18|702.18|23
1613384930000|2021-02-15 10:28:50|706.34|702.34|706.56|702.56|706.95|702.95|706.34|702.34|29
1613384940000|2021-02-15 10:29:00|706.45|702.45|705.82|701.82|706.6|702.6|705.57|701.57|33
1613384950000|2021-02-15 10:29:10|705.84|701.84|706.47|702.47|706.47|702.47|705.84|701.84|32
1613384960000|2021-02-15 10:29:20|706.51|702.51|706.14|702.14|706.54|702.54|706.09|702.09|31
1613384970000|2021-02-15 10:29:30|706.13|702.13|704.51|700.51|706.2|702.2|704.41|700.41|33
1613384980000|2021-02-15 10:29:40|704.55|700.55|704.69|700.69|705.14|701.14|704.49|700.49|33
1613384990000|2021-02-15 10:29:50|704.59|700.59|705.16|701.16|705.22|701.22|704.47|700.47|30
1613385000000|2021-02-15 10:30:00|705.15|701.15|705.76|701.76|705.79|701.79|705.1|701.1|27
1613385010000|2021-02-15 10:30:10|705.89|701.89|706.36|702.36|706.36|702.36|705.83|701.83|23
1613385020000|2021-02-15 10:30:20|706.29|702.29|706.23|702.23|707.46|703.46|706.19|702.19|31
1613385030000|2021-02-15 10:30:30|706.41|702.41|706.96|702.96|707.24|703.24|706.19|702.19|36
1613385040000|2021-02-15 10:30:40|706.97|702.97|706.44|702.44|707.13|703.13|706.08|702.08|38
1613385050000|2021-02-15 10:30:50|706.42|702.42|706.45|702.45|706.54|702.54|706.27|702.27|24
1613385060000|2021-02-15 10:31:00|706.48|702.48|705.92|701.92|706.56|702.56|705.92|701.92|24
1613385070000|2021-02-15 10:31:10|705.85|701.85|705.69|701.69|706|702|705.6|701.6|28
1613385080000|2021-02-15 10:31:20|705.62|701.62|705.26|701.26|705.68|701.68|705.03|701.03|26
1613385090000|2021-02-15 10:31:30|705.24|701.24|704.13|700.13|705.24|701.24|704.13|700.13|28
1613385100000|2021-02-15 10:31:40|704.14|700.14|704.4|700.4|704.59|700.59|703.42|699.42|32
1613385110000|2021-02-15 10:31:50|704.32|700.32|703.53|699.53|704.32|700.32|703.52|699.52|37
1613385120000|2021-02-15 10:32:00|703.38|699.38|702.26|698.26|703.38|699.38|702.26|698.26|31
1613385130000|2021-02-15 10:32:10|702.27|698.27|704.19|700.19|704.19|700.19|702.27|698.27|35
1613385140000|2021-02-15 10:32:20|704.05|700.05|704.03|700.03|704.07|700.07|703.78|699.78|29
1613385150000|2021-02-15 10:32:30|704.09|700.09|704.14|700.14|704.31|700.31|703.98|699.98|25
1613385160000|2021-02-15 10:32:40|704.19|700.19|703.95|699.95|704.19|700.19|703.73|699.73|36
1613385170000|2021-02-15 10:32:50|704.12|700.12|704.01|700.01|704.46|700.46|703.94|699.94|29
1613385180000|2021-02-15 10:33:00|704.17|700.17|704.56|700.56|704.56|700.56|704.01|700.01|21
1613385190000|2021-02-15 10:33:10|704.55|700.55|705.38|701.38|705.38|701.38|704.55|700.55|24
1613385200000|2021-02-15 10:33:20|705.39|701.39|705.06|701.06|705.57|701.57|704.84|700.84|26
1613385210000|2021-02-15 10:33:30|705.1|701.1|705.41|701.41|705.41|701.41|704.69|700.69|31
1613385220000|2021-02-15 10:33:40|705.46|701.46|706.77|702.77|706.77|702.77|705.34|701.34|23
1613385230000|2021-02-15 10:33:50|706.79|702.79|706.55|702.55|706.79|702.79|706.55|702.55|28
1613385240000|2021-02-15 10:34:00|706.57|702.57|707.34|703.34|707.4|703.4|706.57|702.57|23
1613385250000|2021-02-15 10:34:10|707.4|703.4|707.26|703.26|707.51|703.51|707.26|703.26|24
1613385260000|2021-02-15 10:34:20|707.24|703.24|706.44|702.44|707.24|703.24|706.43|702.43|31
1613385270000|2021-02-15 10:34:30|706.39|702.39|706.78|702.78|706.78|702.78|705.98|701.98|31
1613385280000|2021-02-15 10:34:40|706.75|702.75|706.72|702.72|706.96|702.96|706.63|702.63|26
1613385290000|2021-02-15 10:34:50|706.74|702.74|707.49|703.49|707.49|703.49|706.72|702.72|27
1613385300000|2021-02-15 10:35:00|707.41|703.41|706.86|702.86|707.47|703.47|706.71|702.71|34
1613385310000|2021-02-15 10:35:10|706.85|702.85|706.49|702.49|706.85|702.85|706.14|702.14|36
1613385320000|2021-02-15 10:35:20|706.51|702.51|706.51|702.51|706.74|702.74|706.32|702.32|30
1613385330000|2021-02-15 10:35:30|706.52|702.52|706.49|702.49|706.6|702.6|706.17|702.17|28
1613385340000|2021-02-15 10:35:40|706.47|702.47|705.74|701.74|706.49|702.49|705.6|701.6|29
1613385350000|2021-02-15 10:35:50|705.76|701.76|704.99|700.99|705.76|701.76|704.91|700.91|33
1613385360000|2021-02-15 10:36:00|704.95|700.95|705.83|701.83|705.91|701.91|704.95|700.95|35
1613385370000|2021-02-15 10:36:10|705.84|701.84|705.36|701.36|705.84|701.84|705.36|701.36|19
1613385380000|2021-02-15 10:36:20|705.37|701.37|705.1|701.1|705.37|701.37|705.1|701.1|32
1613385390000|2021-02-15 10:36:30|705.12|701.12|705.2|701.2|705.29|701.29|705.1|701.1|29
1613385400000|2021-02-15 10:36:40|705.29|701.29|705.14|701.14|705.29|701.29|705.14|701.14|26
1613385410000|2021-02-15 10:36:50|705.13|701.13|705.49|701.49|705.49|701.49|704.98|700.98|24
1613385420000|2021-02-15 10:37:00|705.43|701.43|706.21|702.21|706.43|702.43|705.43|701.43|28
1613385430000|2021-02-15 10:37:10|706.23|702.23|706.26|702.26|706.26|702.26|706.01|702.01|29
1613385440000|2021-02-15 10:37:20|706.25|702.25|706.24|702.24|706.66|702.66|706.24|702.24|28
1613385450000|2021-02-15 10:37:30|706.25|702.25|706.46|702.46|706.49|702.49|705.87|701.87|32
1613385460000|2021-02-15 10:37:40|706.58|702.58|706.35|702.35|706.7|702.7|706.26|702.26|25
1613385470000|2021-02-15 10:37:50|706.45|702.45|706.96|702.96|706.99|702.99|706.36|702.36|24
1613385480000|2021-02-15 10:38:00|706.95|702.95|706.06|702.06|706.95|702.95|706.06|702.06|27
1613385490000|2021-02-15 10:38:10|706.02|702.02|705.91|701.91|706.19|702.19|705.86|701.86|34
1613385500000|2021-02-15 10:38:20|705.92|701.92|705.62|701.62|705.93|701.93|705.61|701.61|28
1613385510000|2021-02-15 10:38:30|705.58|701.58|705.59|701.59|705.68|701.68|705.55|701.55|19
1613385520000|2021-02-15 10:38:40|705.5|701.5|705.14|701.14|705.54|701.54|705.1|701.1|25
1613385530000|2021-02-15 10:38:50|705.12|701.12|705.12|701.12|705.14|701.14|705.12|701.12|5
1613385540000|2021-02-15 10:39:00|705.11|701.11|704.74|700.74|705.11|701.11|704.74|700.74|27
1613385550000|2021-02-15 10:39:10|704.73|700.73|704.52|700.52|704.81|700.81|704.38|700.38|28
1613385560000|2021-02-15 10:39:20|704.57|700.57|704.28|700.28|704.76|700.76|704.28|700.28|27
1613385570000|2021-02-15 10:39:30|704.27|700.27|704.21|700.21|704.27|700.27|703.43|699.43|38
1613385580000|2021-02-15 10:39:40|704.23|700.23|704.59|700.59|704.59|700.59|704.23|700.23|35
1613385590000|2021-02-15 10:39:50|704.53|700.53|704.61|700.61|704.61|700.61|704.3|700.3|31
1613385600000|2021-02-15 10:40:00|704.6|700.6|703.79|699.79|704.6|700.6|703.79|699.79|29
1613385610000|2021-02-15 10:40:10|703.78|699.78|703.88|699.88|703.9|699.9|703.76|699.76|21
1613385620000|2021-02-15 10:40:20|703.68|699.68|704.25|700.25|704.43|700.43|703.63|699.63|21
1613385630000|2021-02-15 10:40:30|704.27|700.27|703.62|699.62|704.27|700.27|703.62|699.62|29
1613385640000|2021-02-15 10:40:40|703.61|699.61|703.69|699.69|703.69|699.69|703.39|699.39|30
1613385650000|2021-02-15 10:40:50|703.7|699.7|704.67|700.67|704.67|700.67|703.7|699.7|30
1613385660000|2021-02-15 10:41:00|704.66|700.66|703.91|699.91|704.66|700.66|703.87|699.87|32
1613385670000|2021-02-15 10:41:10|703.98|699.98|703.16|699.16|703.98|699.98|703.15|699.15|28
1613385680000|2021-02-15 10:41:20|703.17|699.17|703.35|699.35|703.44|699.44|703|699|27
1613385690000|2021-02-15 10:41:30|703.31|699.31|703.37|699.37|703.4|699.4|703.09|699.09|28
1613385700000|2021-02-15 10:41:40|703.32|699.32|703.46|699.46|703.46|699.46|703.32|699.32|26
1613385710000|2021-02-15 10:41:50|703.5|699.5|703.74|699.74|704.01|700.01|703.5|699.5|31
1613385720000|2021-02-15 10:42:00|703.75|699.75|704.33|700.33|704.44|700.44|703.75|699.75|31
1613385730000|2021-02-15 10:42:10|704.32|700.32|703.76|699.76|704.32|700.32|703.76|699.76|21
1613385740000|2021-02-15 10:42:20|703.7|699.7|703.73|699.73|703.78|699.78|703.5|699.5|33
1613385750000|2021-02-15 10:42:30|703.66|699.66|703.5|699.5|703.8|699.8|703.43|699.43|26
1613385760000|2021-02-15 10:42:40|703.44|699.44|703.55|699.55|703.59|699.59|703.44|699.44|20
1613385770000|2021-02-15 10:42:50|703.56|699.56|704.59|700.59|704.62|700.62|703.56|699.56|31
1613385780000|2021-02-15 10:43:00|704.6|700.6|704.86|700.86|704.91|700.91|704.6|700.6|30
1613385790000|2021-02-15 10:43:10|704.88|700.88|704.68|700.68|704.92|700.92|704.67|700.67|18
1613385800000|2021-02-15 10:43:20|704.7|700.7|704.74|700.74|704.78|700.78|704.63|700.63|19
1613385810000|2021-02-15 10:43:30|704.73|700.73|704.74|700.74|704.79|700.79|704.72|700.72|18
1613385820000|2021-02-15 10:43:40|704.71|700.71|704.46|700.46|704.71|700.71|704.25|700.25|10
1613385830000|2021-02-15 10:43:50|704.37|700.37|704.51|700.51|704.73|700.73|704.18|700.18|34
1613385840000|2021-02-15 10:44:00|704.41|700.41|703.94|699.94|704.48|700.48|703.94|699.94|25
1613385850000|2021-02-15 10:44:10|704.07|700.07|703.76|699.76|704.08|700.08|703.76|699.76|31
1613385860000|2021-02-15 10:44:20|703.78|699.78|703.57|699.57|703.86|699.86|703.45|699.45|31
1613385870000|2021-02-15 10:44:30|703.55|699.55|703.51|699.51|703.56|699.56|703.41|699.41|29
1613385880000|2021-02-15 10:44:40|703.48|699.48|703.69|699.69|703.74|699.74|703.48|699.48|32
1613385890000|2021-02-15 10:44:50|703.71|699.71|704|700|704.25|700.25|703.68|699.68|30
1613385900000|2021-02-15 10:45:00|704.06|700.06|705.2|701.2|705.2|701.2|703.85|699.85|29
1613385910000|2021-02-15 10:45:10|705.19|701.19|705.03|701.03|705.19|701.19|704.32|700.32|29
1613385920000|2021-02-15 10:45:20|705|701|705.61|701.61|705.82|701.82|704.69|700.69|35
1613385930000|2021-02-15 10:45:30|705.67|701.67|705.61|701.61|705.77|701.77|705.58|701.58|25
1613385940000|2021-02-15 10:45:40|705.56|701.56|705.54|701.54|705.66|701.66|705.39|701.39|32
1613385950000|2021-02-15 10:45:50|705.52|701.52|705.57|701.57|705.65|701.65|705.48|701.48|32
1613385960000|2021-02-15 10:46:00|705.58|701.58|705.72|701.72|705.78|701.78|705.51|701.51|29
1613385970000|2021-02-15 10:46:10|705.77|701.77|707.11|703.11|707.11|703.11|705.77|701.77|32
1613385980000|2021-02-15 10:46:20|707.13|703.13|708.27|704.27|708.27|704.27|707.13|703.13|22
1613385990000|2021-02-15 10:46:30|708.26|704.26|707.63|703.63|709.17|705.17|707.55|703.55|34
1613386000000|2021-02-15 10:46:40|707.58|703.58|708.14|704.14|708.51|704.51|707.58|703.58|32
1613386010000|2021-02-15 10:46:50|708.15|704.15|708.44|704.44|708.5|704.5|708.03|704.03|34
1613386020000|2021-02-15 10:47:00|708.48|704.48|709.51|705.51|709.59|705.59|708.47|704.47|31
1613386030000|2021-02-15 10:47:10|709.54|705.54|709.59|705.59|709.67|705.67|709.54|705.54|24
1613386040000|2021-02-15 10:47:20|709.63|705.63|709.07|705.07|709.8|705.8|709.06|705.06|31
1613386050000|2021-02-15 10:47:30|709.08|705.08|709.49|705.49|709.58|705.58|709.01|705.01|33
1613386060000|2021-02-15 10:47:40|709.44|705.44|709.65|705.65|709.67|705.67|709.4|705.4|36
1613386070000|2021-02-15 10:47:50|709.68|705.68|709.82|705.82|709.82|705.82|709.41|705.41|29
1613386080000|2021-02-15 10:48:00|709.8|705.8|710.29|706.29|710.29|706.29|709.8|705.8|32
1613386090000|2021-02-15 10:48:10|710.25|706.25|710.49|706.49|710.76|706.76|710.25|706.25|18
1613386100000|2021-02-15 10:48:20|710.48|706.48|710.69|706.69|710.69|706.69|710.48|706.48|12
1613386110000|2021-02-15 10:48:30|710.68|706.68|711.08|707.08|711.12|707.12|710.68|706.68|27
1613386120000|2021-02-15 10:48:40|711.09|707.09|712.01|708.01|712.13|708.13|711.09|707.09|25
1613386130000|2021-02-15 10:48:50|712|708|712.84|708.84|712.84|708.84|711.82|707.82|25
1613386140000|2021-02-15 10:49:00|712.79|708.79|712|708|712.94|708.94|711.67|707.67|37
1613386150000|2021-02-15 10:49:10|711.98|707.98|711|707|711.98|707.98|711|707|29
1613386160000|2021-02-15 10:49:20|710.89|706.89|710.91|706.91|711.14|707.14|710.68|706.68|31
1613386170000|2021-02-15 10:49:30|710.92|706.92|710.45|706.45|711.11|707.11|710.43|706.43|35
1613386180000|2021-02-15 10:49:40|710.47|706.47|709.9|705.9|710.47|706.47|709.75|705.75|33
1613386190000|2021-02-15 10:49:50|709.76|705.76|708.92|704.92|709.85|705.85|708.92|704.92|33
1613386200000|2021-02-15 10:50:00|708.89|704.89|710.64|706.64|710.71|706.71|708.89|704.89|35
1613386210000|2021-02-15 10:50:10|710.61|706.61|712.07|708.07|712.07|708.07|710.59|706.59|28
1613386220000|2021-02-15 10:50:20|712.16|708.16|713.25|709.25|713.49|709.49|711.95|707.95|29
1613386230000|2021-02-15 10:50:30|712.9|708.9|712.65|708.65|712.96|708.96|712.65|708.65|31
1613386240000|2021-02-15 10:50:40|712.74|708.74|712.94|708.94|713|709|712.67|708.67|36
1613386250000|2021-02-15 10:50:50|712.91|708.91|713.46|709.46|713.47|709.47|712.91|708.91|30
1613386260000|2021-02-15 10:51:00|713.42|709.42|714.58|710.58|714.58|710.58|713.14|709.14|36
1613386270000|2021-02-15 10:51:10|714.57|710.57|714.83|710.83|715.92|711.92|714.5|710.5|35
1613386280000|2021-02-15 10:51:20|715.12|711.12|714.8|710.8|715.27|711.27|714.08|710.08|35
1613386290000|2021-02-15 10:51:30|714.65|710.65|715.92|711.92|715.94|711.94|714.65|710.65|38
1613386300000|2021-02-15 10:51:40|715.93|711.93|715.51|711.51|716.12|712.12|715.36|711.36|28
1613386310000|2021-02-15 10:51:50|715.5|711.5|715.92|711.92|715.92|711.92|715.41|711.41|24
1613386320000|2021-02-15 10:52:00|715.98|711.98|716.66|712.66|716.69|712.69|715.97|711.97|26
1613386330000|2021-02-15 10:52:10|716.69|712.69|716.94|712.94|716.94|712.94|716.69|712.69|14
1613386340000|2021-02-15 10:52:20|716.93|712.93|716.92|712.92|716.97|712.97|716.76|712.76|20
1613386350000|2021-02-15 10:52:30|716.91|712.91|717.73|713.73|717.78|713.78|716.86|712.86|24
1613386360000|2021-02-15 10:52:40|717.84|713.84|719.04|715.04|719.3|715.3|717.84|713.84|34
1613386370000|2021-02-15 10:52:50|719.28|715.28|719.4|715.4|719.46|715.46|718.27|714.27|35
1613386380000|2021-02-15 10:53:00|719.26|715.26|717.94|713.94|719.41|715.41|717.94|713.94|35
1613386390000|2021-02-15 10:53:10|718.14|714.14|718.88|714.88|719.1|715.1|717.21|713.21|37
1613386400000|2021-02-15 10:53:20|718.94|714.94|719.83|715.83|719.84|715.84|718.89|714.89|31
1613386410000|2021-02-15 10:53:30|719.6|715.6|719.82|715.82|719.86|715.86|719.47|715.47|29
1613386420000|2021-02-15 10:53:40|719.79|715.79|719.86|715.86|719.92|715.92|719.47|715.47|32
1613386430000|2021-02-15 10:53:50|719.71|715.71|719.94|715.94|719.94|715.94|719.62|715.62|30
1613386440000|2021-02-15 10:54:00|719.98|715.98|719.72|715.72|719.98|715.98|719.66|715.66|32
1613386450000|2021-02-15 10:54:10|719.74|715.74|720.19|716.19|720.19|716.19|719.69|715.69|23
1613386460000|2021-02-15 10:54:20|720.27|716.27|719.81|715.81|720.3|716.3|719.8|715.8|23
1613386470000|2021-02-15 10:54:30|719.88|715.88|720.28|716.28|720.47|716.47|719.88|715.88|34
1613386480000|2021-02-15 10:54:40|720.27|716.27|719.48|715.48|720.27|716.27|719.38|715.38|35
1613386490000|2021-02-15 10:54:50|719.53|715.53|720.28|716.28|720.3|716.3|719.52|715.52|28
1613386500000|2021-02-15 10:55:00|720.24|716.24|720.29|716.29|720.5|716.5|720.17|716.17|27
1613386510000|2021-02-15 10:55:10|720.28|716.28|720.69|716.69|720.8|716.8|720.28|716.28|20
1613386520000|2021-02-15 10:55:20|720.77|716.77|722.6|718.6|723|719|720.62|716.62|30
1613386530000|2021-02-15 10:55:30|722.51|718.51|723.87|719.87|724.24|720.24|722.36|718.36|32
1613386540000|2021-02-15 10:55:40|723.86|719.86|725.07|721.07|725.07|721.07|723.86|719.86|34
1613386550000|2021-02-15 10:55:50|725.04|721.04|725|721|725.55|721.55|724.76|720.76|33
1613386560000|2021-02-15 10:56:00|724.92|720.92|725.56|721.56|725.57|721.57|724.83|720.83|25
1613386570000|2021-02-15 10:56:10|725.64|721.64|724.61|720.61|725.96|721.96|724.55|720.55|27
1613386580000|2021-02-15 10:56:20|724.5|720.5|723.69|719.69|724.5|720.5|723.33|719.33|35
1613386590000|2021-02-15 10:56:30|723.67|719.67|723.65|719.65|724.14|720.14|723.42|719.42|36
1613386600000|2021-02-15 10:56:40|723.7|719.7|722.92|718.92|724.25|720.25|722.77|718.77|38
1613386610000|2021-02-15 10:56:50|722.95|718.95|723.69|719.69|724.17|720.17|722.91|718.91|36
1613386620000|2021-02-15 10:57:00|723.83|719.83|722.56|718.56|723.83|719.83|722.42|718.42|40
1613386630000|2021-02-15 10:57:10|722.68|718.68|722.51|718.51|723.12|719.12|722.51|718.51|34
1613386640000|2021-02-15 10:57:20|722.49|718.49|722.6|718.6|722.85|718.85|721.63|717.63|36
1613386650000|2021-02-15 10:57:30|722.65|718.65|722.91|718.91|722.91|718.91|721.93|717.93|32
1613386660000|2021-02-15 10:57:40|722.82|718.82|722.39|718.39|722.93|718.93|722.18|718.18|36
1613386670000|2021-02-15 10:57:50|722.42|718.42|722.45|718.45|722.55|718.55|722.3|718.3|35
1613386680000|2021-02-15 10:58:00|722.43|718.43|722.09|718.09|722.47|718.47|722.09|718.09|31
1613386690000|2021-02-15 10:58:10|722.08|718.08|721.79|717.79|722.08|718.08|721.14|717.14|28
1613386700000|2021-02-15 10:58:20|721.71|717.71|721.88|717.88|722.14|718.14|721.67|717.67|31
1613386710000|2021-02-15 10:58:30|721.84|717.84|722.7|718.7|722.7|718.7|721.81|717.81|33
1613386720000|2021-02-15 10:58:40|722.72|718.72|723.08|719.08|723.59|719.59|722.5|718.5|34
1613386730000|2021-02-15 10:58:50|723.47|719.47|724.15|720.15|724.21|720.21|723.23|719.23|34
1613386740000|2021-02-15 10:59:00|724.19|720.19|724.44|720.44|724.47|720.47|724.19|720.19|34
1613386750000|2021-02-15 10:59:10|724.45|720.45|725.56|721.56|725.56|721.56|724.45|720.45|33
1613386760000|2021-02-15 10:59:20|725.53|721.53|725.91|721.91|726.15|722.15|725.52|721.52|32
1613386770000|2021-02-15 10:59:30|726|722|726.98|722.98|726.98|722.98|725.95|721.95|28
1613386780000|2021-02-15 10:59:40|726.91|722.91|726.91|722.91|727.35|723.35|726.44|722.44|34
1613386790000|2021-02-15 10:59:50|726.88|722.88|726.45|722.45|726.92|722.92|726.45|722.45|32
1613386800000|2021-02-15 11:00:00|726.57|722.57|726.24|722.24|726.65|722.65|726.22|722.22|33
1613386810000|2021-02-15 11:00:10|725.93|721.93|725.7|721.7|725.93|721.93|725.68|721.68|25
1613386820000|2021-02-15 11:00:20|725.84|721.84|723.88|719.88|725.89|721.89|723.88|719.88|34
1613386830000|2021-02-15 11:00:30|723.92|719.92|723.28|719.28|723.95|719.95|723.03|719.03|31
1613386840000|2021-02-15 11:00:40|723.34|719.34|724.82|720.82|724.82|720.82|723.34|719.34|36
1613386850000|2021-02-15 11:00:50|724.57|720.57|725.7|721.7|725.7|721.7|724.57|720.57|30
1613386860000|2021-02-15 11:01:00|725.99|721.99|725.37|721.37|726.13|722.13|724.86|720.86|32
1613386870000|2021-02-15 11:01:10|725|721|725.05|721.05|725.66|721.66|725|721|34
1613386880000|2021-02-15 11:01:20|725.1|721.1|725.35|721.35|725.37|721.37|724.72|720.72|24
1613386890000|2021-02-15 11:01:30|725.3|721.3|724.81|720.81|725.3|721.3|724.74|720.74|33
1613386900000|2021-02-15 11:01:40|724.7|720.7|724.17|720.17|724.75|720.75|724.17|720.17|31
1613386910000|2021-02-15 11:01:50|723.6|719.6|723.01|719.01|723.81|719.81|723|719|32
1613386920000|2021-02-15 11:02:00|723|719|723.12|719.12|723.26|719.26|722.72|718.72|33
1613386930000|2021-02-15 11:02:10|723.1|719.1|723.18|719.18|723.26|719.26|723.1|719.1|29
1613386940000|2021-02-15 11:02:20|723.15|719.15|722.26|718.26|723.15|719.15|722.19|718.19|32
1613386950000|2021-02-15 11:02:30|722.37|718.37|721.13|717.13|722.54|718.54|721.11|717.11|32
1613386960000|2021-02-15 11:02:40|721.11|717.11|721.13|717.13|721.33|717.33|720.99|716.99|25
1613386970000|2021-02-15 11:02:50|721.15|717.15|721.91|717.91|721.91|717.91|720.88|716.88|29
1613386980000|2021-02-15 11:03:00|721.93|717.93|722.26|718.26|722.32|718.32|721.92|717.92|27
1613386990000|2021-02-15 11:03:10|722.35|718.35|722.25|718.25|722.35|718.35|722.06|718.06|30
1613387000000|2021-02-15 11:03:20|722.32|718.32|722.49|718.49|722.49|718.49|722.25|718.25|26
1613387010000|2021-02-15 11:03:30|722.46|718.46|723.73|719.73|724.11|720.11|722.46|718.46|39
1613387020000|2021-02-15 11:03:40|723.65|719.65|723.6|719.6|723.99|719.99|723.59|719.59|35
1613387030000|2021-02-15 11:03:50|723.55|719.55|723.33|719.33|723.62|719.62|723.03|719.03|30
1613387040000|2021-02-15 11:04:00|723.35|719.35|723.48|719.48|723.64|719.64|723.09|719.09|30
1613387050000|2021-02-15 11:04:10|723.52|719.52|722.07|718.07|723.52|719.52|722.05|718.05|24
1613387060000|2021-02-15 11:04:20|721.98|717.98|721.69|717.69|721.98|717.98|721.3|717.3|34
1613387070000|2021-02-15 11:04:30|721.91|717.91|722.55|718.55|722.67|718.67|721.91|717.91|35
1613387080000|2021-02-15 11:04:40|722.77|718.77|722.15|718.15|723.15|719.15|722.09|718.09|34
1613387090000|2021-02-15 11:04:50|722.16|718.16|721.47|717.47|722.16|718.16|721.37|717.37|29
1613387100000|2021-02-15 11:05:00|721.53|717.53|722.56|718.56|722.59|718.59|721.53|717.53|30
1613387110000|2021-02-15 11:05:10|722.57|718.57|722.5|718.5|722.84|718.84|722.49|718.49|26
1613387120000|2021-02-15 11:05:20|722.52|718.52|721.89|717.89|722.52|718.52|721.83|717.83|28
1613387130000|2021-02-15 11:05:30|721.91|717.91|721.8|717.8|721.93|717.93|721.5|717.5|20
1613387140000|2021-02-15 11:05:40|721.76|717.76|721.72|717.72|721.88|717.88|721.63|717.63|25
1613387150000|2021-02-15 11:05:50|721.7|717.7|722.06|718.06|722.08|718.08|721.68|717.68|31
1613387160000|2021-02-15 11:06:00|722.02|718.02|721.31|717.31|722.02|718.02|720.94|716.94|33
1613387170000|2021-02-15 11:06:10|721.39|717.39|721.21|717.21|721.57|717.57|721.21|717.21|28
1613387180000|2021-02-15 11:06:20|721.2|717.2|721.15|717.15|721.51|717.51|721.15|717.15|27
1613387190000|2021-02-15 11:06:30|721.02|717.02|721.17|717.17|721.17|717.17|720.96|716.96|25
1613387200000|2021-02-15 11:06:40|721.06|717.06|720.61|716.61|721.06|717.06|720.56|716.56|29
1613387210000|2021-02-15 11:06:50|720.63|716.63|719.86|715.86|720.63|716.63|719.86|715.86|25
1613387220000|2021-02-15 11:07:00|719.88|715.88|719.84|715.84|719.94|715.94|719.81|715.81|19
1613387230000|2021-02-15 11:07:10|719.85|715.85|720.14|716.14|720.21|716.21|719.85|715.85|27
1613387240000|2021-02-15 11:07:20|720.11|716.11|720.02|716.02|720.19|716.19|719.74|715.74|35
1613387250000|2021-02-15 11:07:30|720.19|716.19|720.5|716.5|720.66|716.66|720.16|716.16|35
1613387260000|2021-02-15 11:07:40|720.52|716.52|720.76|716.76|721.06|717.06|720.47|716.47|28
1613387270000|2021-02-15 11:07:50|720.75|716.75|720.18|716.18|720.75|716.75|720.01|716.01|32
1613387280000|2021-02-15 11:08:00|720.17|716.17|720.19|716.19|720.33|716.33|720.02|716.02|35
1613387290000|2021-02-15 11:08:10|720.18|716.18|719.47|715.47|720.19|716.19|719.24|715.24|32
1613387300000|2021-02-15 11:08:20|719.49|715.49|719.24|715.24|719.49|715.49|719.11|715.11|36
1613387310000|2021-02-15 11:08:30|719.29|715.29|719.33|715.33|719.34|715.34|718.99|714.99|32
1613387320000|2021-02-15 11:08:40|719.31|715.31|719.48|715.48|719.56|715.56|719.21|715.21|28
1613387330000|2021-02-15 11:08:50|719.51|715.51|719.59|715.59|719.64|715.64|719.39|715.39|31
1613387340000|2021-02-15 11:09:00|719.61|715.61|719.66|715.66|719.66|715.66|719.5|715.5|26
1613387350000|2021-02-15 11:09:10|719.74|715.74|720.66|716.66|721|717|719.74|715.74|34
1613387360000|2021-02-15 11:09:20|720.73|716.73|720.94|716.94|720.94|716.94|720.5|716.5|26
1613387370000|2021-02-15 11:09:30|720.95|716.95|721.33|717.33|721.33|717.33|720.91|716.91|29
1613387380000|2021-02-15 11:09:40|721.69|717.69|721.89|717.89|721.95|717.95|721.69|717.69|23
1613387390000|2021-02-15 11:09:50|721.88|717.88|722.92|718.92|722.96|718.96|721.88|717.88|36
1613387400000|2021-02-15 11:10:00|722.54|718.54|723.3|719.3|723.33|719.33|722.54|718.54|31
1613387410000|2021-02-15 11:10:10|723.31|719.31|723.63|719.63|723.63|719.63|723.29|719.29|16
1613387420000|2021-02-15 11:10:20|723.64|719.64|724.76|720.76|724.9|720.9|723.64|719.64|33
1613387430000|2021-02-15 11:10:30|724.86|720.86|724.76|720.76|724.97|720.97|724.17|720.17|39
1613387440000|2021-02-15 11:10:40|724.63|720.63|724.09|720.09|724.74|720.74|723.93|719.93|35
1613387450000|2021-02-15 11:10:50|724.11|720.11|723.35|719.35|724.18|720.18|723.35|719.35|31
1613387460000|2021-02-15 11:11:00|723.38|719.38|724.1|720.1|724.1|720.1|723.21|719.21|30
1613387470000|2021-02-15 11:11:10|724.11|720.11|724.41|720.41|724.52|720.52|724.09|720.09|27
1613387480000|2021-02-15 11:11:20|724.42|720.42|724.62|720.62|724.67|720.67|724.4|720.4|23
1613387490000|2021-02-15 11:11:30|724.5|720.5|724.83|720.83|724.9|720.9|724.19|720.19|24
1613387500000|2021-02-15 11:11:40|724.98|720.98|725.54|721.54|725.54|721.54|724.09|720.09|35
1613387510000|2021-02-15 11:11:50|726.01|722.01|727.75|723.75|727.78|723.78|724.56|720.56|32
1613387520000|2021-02-15 11:12:00|727.81|723.81|727.8|723.8|727.85|723.85|727.67|723.67|27
1613387530000|2021-02-15 11:12:10|727.75|723.75|728.64|724.64|728.64|724.64|727.72|723.72|32
1613387540000|2021-02-15 11:12:20|728.71|724.71|729.99|725.99|729.99|725.99|728.67|724.67|25
1613387550000|2021-02-15 11:12:30|730.01|726.01|730.85|726.85|730.85|726.85|729.88|725.88|30
1613387560000|2021-02-15 11:12:40|730.86|726.86|730.85|726.85|732.2|728.2|730.24|726.24|34
1613387570000|2021-02-15 11:12:50|730.86|726.86|730.61|726.61|730.93|726.93|730.37|726.37|30
1613387580000|2021-02-15 11:13:00|730.42|726.42|731.67|727.67|731.69|727.69|729.81|725.81|31
1613387590000|2021-02-15 11:13:10|731.65|727.65|733.03|729.03|733.05|729.05|731.64|727.64|24
1613387600000|2021-02-15 11:13:20|732.95|728.95|732.87|728.87|733.39|729.39|732.55|728.55|35
1613387610000|2021-02-15 11:13:30|732.86|728.86|732.3|728.3|733.3|729.3|732.16|728.16|37
1613387620000|2021-02-15 11:13:40|732.29|728.29|733.17|729.17|733.27|729.27|732.29|728.29|37
1613387630000|2021-02-15 11:13:50|733.24|729.24|733.1|729.1|733.63|729.63|732.97|728.97|24
1613387640000|2021-02-15 11:14:00|733.12|729.12|733.03|729.03|733.12|729.12|732.77|728.77|31
1613387650000|2021-02-15 11:14:10|733.04|729.04|734.7|730.7|734.77|730.77|733|729|33
1613387660000|2021-02-15 11:14:20|734.72|730.72|737.03|733.03|737.14|733.14|734.72|730.72|33
1613387670000|2021-02-15 11:14:30|737.04|733.04|736.54|732.54|737.04|733.04|736.52|732.52|32
1613387680000|2021-02-15 11:14:40|736.52|732.52|736.93|732.93|737.13|733.13|736.52|732.52|26
1613387690000|2021-02-15 11:14:50|736.94|732.94|737.11|733.11|737.16|733.16|736.94|732.94|25
1613387700000|2021-02-15 11:15:00|737.06|733.06|737.28|733.28|737.52|733.52|737.04|733.04|28
1613387710000|2021-02-15 11:15:10|737.24|733.24|736.44|732.44|737.29|733.29|736.35|732.35|31
1613387720000|2021-02-15 11:15:20|736.47|732.47|735.49|731.49|736.61|732.61|735.47|731.47|32
1613387730000|2021-02-15 11:15:30|735.5|731.5|734.37|730.37|735.52|731.52|734.13|730.13|36
1613387740000|2021-02-15 11:15:40|734.17|730.17|733.09|729.09|734.37|730.37|733.09|729.09|35
1613387750000|2021-02-15 11:15:50|733.05|729.05|733.1|729.1|733.16|729.16|732.61|728.61|32
1613387760000|2021-02-15 11:16:00|733.06|729.06|734.15|730.15|734.31|730.31|733.06|729.06|38
1613387770000|2021-02-15 11:16:10|734.16|730.16|733.79|729.79|734.16|730.16|733.31|729.31|30
1613387780000|2021-02-15 11:16:20|733.9|729.9|734.33|730.33|734.43|730.43|733.9|729.9|36
1613387790000|2021-02-15 11:16:30|734.34|730.34|735.21|731.21|735.21|731.21|734.34|730.34|33
1613387800000|2021-02-15 11:16:40|735.22|731.22|734.84|730.84|735.76|731.76|734.84|730.84|33
1613387810000|2021-02-15 11:16:50|734.76|730.76|734.19|730.19|734.84|730.84|733.96|729.96|35
1613387820000|2021-02-15 11:17:00|734.15|730.15|731.85|727.85|734.28|730.28|731.85|727.85|34
1613387830000|2021-02-15 11:17:10|731.86|727.86|733.36|729.36|733.8|729.8|731.86|727.86|40
1613387840000|2021-02-15 11:17:20|733.37|729.37|732.98|728.98|733.64|729.64|732.98|728.98|31
1613387850000|2021-02-15 11:17:30|732.96|728.96|732.4|728.4|733.04|729.04|732.4|728.4|28
1613387860000|2021-02-15 11:17:40|732.36|728.36|731.79|727.79|732.36|728.36|731.5|727.5|30
1613387870000|2021-02-15 11:17:50|731.62|727.62|731.68|727.68|732.05|728.05|730.76|726.76|27
1613387880000|2021-02-15 11:18:00|731.72|727.72|732.17|728.17|732.19|728.19|731.72|727.72|26
1613387890000|2021-02-15 11:18:10|732.15|728.15|731.41|727.41|732.15|728.15|731.38|727.38|29
1613387900000|2021-02-15 11:18:20|731.29|727.29|729.75|725.75|731.29|727.29|729.75|725.75|28
1613387910000|2021-02-15 11:18:30|729.82|725.82|730.24|726.24|730.34|726.34|729.82|725.82|34
1613387920000|2021-02-15 11:18:40|730.26|726.26|730.68|726.68|730.69|726.69|730.18|726.18|23
1613387930000|2021-02-15 11:18:50|730.69|726.69|730.87|726.87|731.04|727.04|730.61|726.61|27
1613387940000|2021-02-15 11:19:00|730.83|726.83|730.81|726.81|731.1|727.1|730.65|726.65|28
1613387950000|2021-02-15 11:19:10|731.26|727.26|730.86|726.86|731.26|727.26|730.67|726.67|32
1613387960000|2021-02-15 11:19:20|730.88|726.88|729.73|725.73|730.91|726.91|729.73|725.73|37
1613387970000|2021-02-15 11:19:30|729.74|725.74|729.68|725.68|729.95|725.95|729.62|725.62|32
1613387980000|2021-02-15 11:19:40|729.64|725.64|729.49|725.49|729.79|725.79|729.16|725.16|37
1613387990000|2021-02-15 11:19:50|729.52|725.52|729.29|725.29|729.85|725.85|729.16|725.16|32
1613388000000|2021-02-15 11:20:00|729.24|725.24|729.21|725.21|729.36|725.36|728.86|724.86|40
1613388010000|2021-02-15 11:20:10|729.17|725.17|729.01|725.01|729.2|725.2|728.41|724.41|29
1613388020000|2021-02-15 11:20:20|729|725|729.14|725.14|729.19|725.19|729|725|22
1613388030000|2021-02-15 11:20:30|729.04|725.04|729.08|725.08|729.2|725.2|729.04|725.04|11
1613388040000|2021-02-15 11:20:40|729.19|725.19|730.9|726.9|730.94|726.94|729.19|725.19|33
1613388050000|2021-02-15 11:20:50|730.84|726.84|729.76|725.76|730.84|726.84|729.45|725.45|38
1613388060000|2021-02-15 11:21:00|729.81|725.81|732.03|728.03|732.04|728.04|729.8|725.8|30
1613388070000|2021-02-15 11:21:10|731.93|727.93|731.57|727.57|731.99|727.99|731.52|727.52|25
1613388080000|2021-02-15 11:21:20|731.52|727.52|731.33|727.33|731.57|727.57|731.33|727.33|30
1613388090000|2021-02-15 11:21:30|731.34|727.34|731.58|727.58|731.6|727.6|731.28|727.28|35
1613388100000|2021-02-15 11:21:40|731.59|727.59|731.57|727.57|731.64|727.64|731.48|727.48|25
1613388110000|2021-02-15 11:21:50|731.6|727.6|731.72|727.72|731.9|727.9|731.6|727.6|25
1613388120000|2021-02-15 11:22:00|731.79|727.79|732.04|728.04|732.14|728.14|731.59|727.59|34
1613388130000|2021-02-15 11:22:10|732.25|728.25|732.94|728.94|732.97|728.97|732|728|34
1613388140000|2021-02-15 11:22:20|732.96|728.96|731.6|727.6|732.96|728.96|731.45|727.45|38
1613388150000|2021-02-15 11:22:30|731.48|727.48|731.64|727.64|731.93|727.93|731.48|727.48|37
1613388160000|2021-02-15 11:22:40|731.58|727.58|731.54|727.54|731.84|727.84|731.47|727.47|34
1613388170000|2021-02-15 11:22:50|731.53|727.53|731.35|727.35|731.7|727.7|731.35|727.35|26
1613388180000|2021-02-15 11:23:00|731.41|727.41|731.27|727.27|731.6|727.6|731.25|727.25|21
1613388190000|2021-02-15 11:23:10|731.25|727.25|729.78|725.78|731.25|727.25|729.77|725.77|31
1613388200000|2021-02-15 11:23:20|729.77|725.77|729.42|725.42|729.77|725.77|729.42|725.42|32
1613388210000|2021-02-15 11:23:30|729.45|725.45|729.01|725.01|729.58|725.58|728.99|724.99|29
1613388220000|2021-02-15 11:23:40|729.02|725.02|728.66|724.66|729.53|725.53|728.42|724.42|35
1613388230000|2021-02-15 11:23:50|728.63|724.63|728.72|724.72|728.9|724.9|728.5|724.5|32
1613388240000|2021-02-15 11:24:00|728.71|724.71|729.43|725.43|729.49|725.49|728.66|724.66|36
1613388250000|2021-02-15 11:24:10|729.34|725.34|729.21|725.21|729.66|725.66|729.04|725.04|25
1613388260000|2021-02-15 11:24:20|729.45|725.45|729.96|725.96|730.18|726.18|728.92|724.92|28
1613388270000|2021-02-15 11:24:30|730.02|726.02|733.17|729.17|733.29|729.29|729.85|725.85|28
1613388280000|2021-02-15 11:24:40|733.2|729.2|733.13|729.13|733.22|729.22|732.99|728.99|25
1613388290000|2021-02-15 11:24:50|733.11|729.11|732.83|728.83|733.45|729.45|732.67|728.67|27
1613388300000|2021-02-15 11:25:00|732.64|728.64|733.13|729.13|733.13|729.13|732|728|34
1613388310000|2021-02-15 11:25:10|733.14|729.14|734.11|730.11|734.12|730.12|733.13|729.13|30
1613388320000|2021-02-15 11:25:20|734.12|730.12|734.22|730.22|734.25|730.25|733.66|729.66|34
1613388330000|2021-02-15 11:25:30|734.03|730.03|733.46|729.46|734.19|730.19|733.42|729.42|34
1613388340000|2021-02-15 11:25:40|733.63|729.63|732.79|728.79|733.82|729.82|732.79|728.79|35
1613388350000|2021-02-15 11:25:50|732.82|728.82|732.69|728.69|732.89|728.89|732.38|728.38|31
1613388360000|2021-02-15 11:26:00|732.68|728.68|732.35|728.35|732.72|728.72|732.22|728.22|32
1613388370000|2021-02-15 11:26:10|732.5|728.5|733.16|729.16|733.45|729.45|732.5|728.5|37
1613388380000|2021-02-15 11:26:20|733.13|729.13|732.39|728.39|733.13|729.13|732.37|728.37|32
1613388390000|2021-02-15 11:26:30|732.36|728.36|732.08|728.08|732.36|728.36|731.74|727.74|35
1613388400000|2021-02-15 11:26:40|732.12|728.12|731.21|727.21|732.13|728.13|730.9|726.9|33
1613388410000|2021-02-15 11:26:50|731.45|727.45|732.1|728.1|732.35|728.35|731.38|727.38|33
1613388420000|2021-02-15 11:27:00|732.11|728.11|732.53|728.53|732.53|728.53|731.86|727.86|35
1613388430000|2021-02-15 11:27:10|732.73|728.73|732.99|728.99|733.46|729.46|732.73|728.73|32
1613388440000|2021-02-15 11:27:20|733.35|729.35|732.06|728.06|733.36|729.36|731.98|727.98|36
1613388450000|2021-02-15 11:27:30|732|728|731.36|727.36|732.05|728.05|731.36|727.36|30
1613388460000|2021-02-15 11:27:40|731.44|727.44|731.59|727.59|731.63|727.63|731.33|727.33|31
1613388470000|2021-02-15 11:27:50|731.57|727.57|730.73|726.73|731.57|727.57|730.73|726.73|34
1613388480000|2021-02-15 11:28:00|730.71|726.71|730.53|726.53|730.71|726.71|730.36|726.36|35
1613388490000|2021-02-15 11:28:10|730.54|726.54|730.88|726.88|731.22|727.22|730.29|726.29|36
1613388500000|2021-02-15 11:28:20|730.86|726.86|731.4|727.4|731.46|727.46|730.77|726.77|33
1613388510000|2021-02-15 11:28:30|731.39|727.39|730.77|726.77|731.42|727.42|730.66|726.66|37
1613388520000|2021-02-15 11:28:40|730.84|726.84|730.18|726.18|730.99|726.99|729.78|725.78|36
1613388530000|2021-02-15 11:28:50|730.03|726.03|730.56|726.56|730.73|726.73|730.03|726.03|38
1613388540000|2021-02-15 11:29:00|730.16|726.16|729.96|725.96|730.31|726.31|729.95|725.95|37
1613388550000|2021-02-15 11:29:10|730.04|726.04|730.54|726.54|730.54|726.54|729.84|725.84|35
1613388560000|2021-02-15 11:29:20|730.82|726.82|731.09|727.09|731.22|727.22|730.73|726.73|39
1613388570000|2021-02-15 11:29:30|731.05|727.05|731.77|727.77|731.81|727.81|731.05|727.05|35
1613388580000|2021-02-15 11:29:40|731.79|727.79|730.54|726.54|731.79|727.79|730.54|726.54|34
1613388590000|2021-02-15 11:29:50|730.52|726.52|730.24|726.24|730.73|726.73|730.24|726.24|32
1613388600000|2021-02-15 11:30:00|730.27|726.27|730.46|726.46|730.51|726.51|730.08|726.08|33
1613388610000|2021-02-15 11:30:10|730.41|726.41|730.13|726.13|730.5|726.5|729.97|725.97|32
1613388620000|2021-02-15 11:30:20|730.11|726.11|730.44|726.44|730.44|726.44|729.95|725.95|28
1613388630000|2021-02-15 11:30:30|730.58|726.58|730.16|726.16|730.78|726.78|730.14|726.14|34
1613388640000|2021-02-15 11:30:40|730.08|726.08|729.5|725.5|730.24|726.24|729.5|725.5|36
1613388650000|2021-02-15 11:30:50|729.46|725.46|728.29|724.29|729.46|725.46|728.29|724.29|29
1613388660000|2021-02-15 11:31:00|728.27|724.27|726.95|722.95|728.27|724.27|726.95|722.95|32
1613388670000|2021-02-15 11:31:10|726.94|722.94|726.32|722.32|726.94|722.94|725.87|721.87|31
1613388680000|2021-02-15 11:31:20|726.28|722.28|726.97|722.97|727.04|723.04|726.28|722.28|28
1613388690000|2021-02-15 11:31:30|727.01|723.01|726.39|722.39|727.07|723.07|726.39|722.39|31
1613388700000|2021-02-15 11:31:40|726.6|722.6|726|722|726.82|722.82|726|722|33
1613388710000|2021-02-15 11:31:50|725.85|721.85|725.26|721.26|725.93|721.93|725.26|721.26|22
1613388720000|2021-02-15 11:32:00|725.25|721.25|724.72|720.72|725.25|721.25|724.49|720.49|31
1613388730000|2021-02-15 11:32:10|724.76|720.76|725.13|721.13|725.43|721.43|724.76|720.76|32
1613388740000|2021-02-15 11:32:20|725.14|721.14|726.49|722.49|726.5|722.5|725.13|721.13|34
1613388750000|2021-02-15 11:32:30|726.48|722.48|726.6|722.6|726.94|722.94|726.47|722.47|21
1613388760000|2021-02-15 11:32:40|726.54|722.54|726.14|722.14|726.54|722.54|725.8|721.8|35
1613388770000|2021-02-15 11:32:50|726.2|722.2|726.22|722.22|726.32|722.32|726.1|722.1|25
1613388780000|2021-02-15 11:33:00|726.23|722.23|725.68|721.68|726.49|722.49|725.65|721.65|29
1613388790000|2021-02-15 11:33:10|725.76|721.76|725.44|721.44|725.76|721.76|725.18|721.18|29
1613388800000|2021-02-15 11:33:20|725.34|721.34|724.47|720.47|725.48|721.48|724.46|720.46|27
1613388810000|2021-02-15 11:33:30|724.52|720.52|724.82|720.82|725.03|721.03|724.51|720.51|34
1613388820000|2021-02-15 11:33:40|724.83|720.83|724.45|720.45|724.85|720.85|724.45|720.45|35
1613388830000|2021-02-15 11:33:50|724.33|720.33|724.12|720.12|724.42|720.42|724.12|720.12|27
1613388840000|2021-02-15 11:34:00|724.13|720.13|724.34|720.34|724.34|720.34|723.98|719.98|29
1613388850000|2021-02-15 11:34:10|724.36|720.36|724.92|720.92|724.96|720.96|724.27|720.27|30
1613388860000|2021-02-15 11:34:20|724.97|720.97|725.34|721.34|725.54|721.54|724.97|720.97|35
1613388870000|2021-02-15 11:34:30|725.33|721.33|725.51|721.51|725.74|721.74|724.85|720.85|35
1613388880000|2021-02-15 11:34:40|725.5|721.5|725.56|721.56|725.62|721.62|725.14|721.14|36
1613388890000|2021-02-15 11:34:50|725.55|721.55|725.47|721.47|726.02|722.02|725.44|721.44|33
1613388900000|2021-02-15 11:35:00|725.5|721.5|725.45|721.45|725.95|721.95|725.39|721.39|36
1613388910000|2021-02-15 11:35:10|725.43|721.43|724.96|720.96|725.44|721.44|724.96|720.96|24
1613388920000|2021-02-15 11:35:20|724.98|720.98|724|720|725|721|724|720|23
1613388930000|2021-02-15 11:35:30|723.96|719.96|724.47|720.47|724.53|720.53|723.88|719.88|25
1613388940000|2021-02-15 11:35:40|724.57|720.57|724.17|720.17|724.59|720.59|724.17|720.17|29
1613388950000|2021-02-15 11:35:50|724.19|720.19|723.82|719.82|724.19|720.19|723.64|719.64|19
1613388960000|2021-02-15 11:36:00|723.8|719.8|723.87|719.87|724.28|720.28|723.8|719.8|22
1613388970000|2021-02-15 11:36:10|723.85|719.85|724.99|720.99|724.99|720.99|723.75|719.75|29
1613388980000|2021-02-15 11:36:20|724.91|720.91|724.97|720.97|725.05|721.05|724.91|720.91|19
1613388990000|2021-02-15 11:36:30|724.96|720.96|725.02|721.02|725.02|721.02|724.91|720.91|20
1613389000000|2021-02-15 11:36:40|724.94|720.94|725.37|721.37|725.37|721.37|724.9|720.9|24
1613389010000|2021-02-15 11:36:50|725.4|721.4|726.64|722.64|726.64|722.64|725.4|721.4|29
1613389020000|2021-02-15 11:37:00|726.62|722.62|725.75|721.75|726.63|722.63|725.75|721.75|30
1613389030000|2021-02-15 11:37:10|725.76|721.76|727.24|723.24|727.24|723.24|725.76|721.76|37
1613389040000|2021-02-15 11:37:20|727.25|723.25|727.66|723.66|727.71|723.71|727.25|723.25|30
1613389050000|2021-02-15 11:37:30|727.7|723.7|728.04|724.04|728.32|724.32|727.64|723.64|34
1613389060000|2021-02-15 11:37:40|728.01|724.01|728.03|724.03|728.09|724.09|727.41|723.41|36
1613389070000|2021-02-15 11:37:50|728.06|724.06|727.24|723.24|728.09|724.09|727.08|723.08|27
1613389080000|2021-02-15 11:38:00|727.39|723.39|726.68|722.68|727.39|723.39|726.6|722.6|24
1613389090000|2021-02-15 11:38:10|726.71|722.71|727.56|723.56|727.61|723.61|726.69|722.69|38
1613389100000|2021-02-15 11:38:20|727.61|723.61|727.83|723.83|727.96|723.96|727.56|723.56|32
1613389110000|2021-02-15 11:38:30|727.82|723.82|726.69|722.69|727.82|723.82|726.69|722.69|33
1613389120000|2021-02-15 11:38:40|726.7|722.7|727|723|727.13|723.13|726.62|722.62|25
1613389130000|2021-02-15 11:38:50|727.02|723.02|726.71|722.71|727.08|723.08|726.63|722.63|20
1613389140000|2021-02-15 11:39:00|726.84|722.84|727.11|723.11|727.34|723.34|726.78|722.78|34
1613389150000|2021-02-15 11:39:10|726.8|722.8|725.83|721.83|726.8|722.8|725.8|721.8|23
1613389160000|2021-02-15 11:39:20|725.82|721.82|725.71|721.71|725.82|721.82|725.5|721.5|22
1613389170000|2021-02-15 11:39:30|725.7|721.7|724.87|720.87|725.7|721.7|724.6|720.6|34
1613389180000|2021-02-15 11:39:40|724.8|720.8|724.87|720.87|725.28|721.28|724.79|720.79|24
1613389190000|2021-02-15 11:39:50|724.84|720.84|724.16|720.16|724.84|720.84|724.15|720.15|15
1613389200000|2021-02-15 11:40:00|724.15|720.15|725.1|721.1|725.13|721.13|724.15|720.15|31
1613389210000|2021-02-15 11:40:10|725.49|721.49|724.43|720.43|725.5|721.5|724.29|720.29|35
1613389220000|2021-02-15 11:40:20|724.38|720.38|724.36|720.36|724.54|720.54|724.15|720.15|22
1613389230000|2021-02-15 11:40:30|724.2|720.2|724.27|720.27|724.41|720.41|724.1|720.1|28
1613389240000|2021-02-15 11:40:40|724.29|720.29|724.25|720.25|724.3|720.3|724.17|720.17|24
1613389250000|2021-02-15 11:40:50|724.2|720.2|724.3|720.3|724.5|720.5|724.05|720.05|21
1613389260000|2021-02-15 11:41:00|724.26|720.26|724.25|720.25|724.28|720.28|724.15|720.15|19
1613389270000|2021-02-15 11:41:10|724.27|720.27|724.2|720.2|724.34|720.34|724.18|720.18|19
1613389280000|2021-02-15 11:41:20|724.21|720.21|724.01|720.01|724.21|720.21|723.75|719.75|24
1613389290000|2021-02-15 11:41:30|723.91|719.91|723.78|719.78|724.02|720.02|723.75|719.75|33
1613389300000|2021-02-15 11:41:40|723.69|719.69|723.47|719.47|723.98|719.98|723.34|719.34|30
1613389310000|2021-02-15 11:41:50|723.48|719.48|723.19|719.19|723.48|719.48|723.19|719.19|30
1613389320000|2021-02-15 11:42:00|723.14|719.14|723.29|719.29|723.29|719.29|722.95|718.95|31
1613389330000|2021-02-15 11:42:10|723.28|719.28|724.01|720.01|724.01|720.01|723.2|719.2|26
1613389340000|2021-02-15 11:42:20|723.99|719.99|724.14|720.14|724.14|720.14|723.75|719.75|33
1613389350000|2021-02-15 11:42:30|724.13|720.13|724.32|720.32|724.37|720.37|724|720|26
1613389360000|2021-02-15 11:42:40|724.26|720.26|724.27|720.27|724.36|720.36|723.93|719.93|35
1613389370000|2021-02-15 11:42:50|724.31|720.31|725.73|721.73|725.76|721.76|724.3|720.3|29
1613389380000|2021-02-15 11:43:00|725.72|721.72|725.48|721.48|725.77|721.77|725.23|721.23|35
1613389390000|2021-02-15 11:43:10|725.49|721.49|724.7|720.7|725.57|721.57|724.69|720.69|28
1613389400000|2021-02-15 11:43:20|724.68|720.68|724.85|720.85|724.86|720.86|724.58|720.58|23
1613389410000|2021-02-15 11:43:30|724.81|720.81|724.36|720.36|725.01|721.01|724.36|720.36|30
1613389420000|2021-02-15 11:43:40|724.37|720.37|724.17|720.17|724.46|720.46|724.17|720.17|20
1613389430000|2021-02-15 11:43:50|724.21|720.21|724.94|720.94|725.03|721.03|724.21|720.21|28
1613389440000|2021-02-15 11:44:00|724.89|720.89|725.17|721.17|725.28|721.28|724.77|720.77|28
1613389450000|2021-02-15 11:44:10|725.19|721.19|725.3|721.3|725.3|721.3|724.88|720.88|29
1613389460000|2021-02-15 11:44:20|725.28|721.28|725.13|721.13|725.34|721.34|725.01|721.01|25
1613389470000|2021-02-15 11:44:30|725.08|721.08|725.19|721.19|725.27|721.27|725.03|721.03|20
1613389480000|2021-02-15 11:44:40|725.2|721.2|725.17|721.17|725.25|721.25|725.11|721.11|26
1613389490000|2021-02-15 11:44:50|725.18|721.18|725.26|721.26|725.28|721.28|725.18|721.18|26
1613389500000|2021-02-15 11:45:00|725.25|721.25|725.47|721.47|725.47|721.47|725.25|721.25|24
1613389510000|2021-02-15 11:45:10|725.46|721.46|725.02|721.02|725.46|721.46|724.99|720.99|29
1613389520000|2021-02-15 11:45:20|725.08|721.08|725.61|721.61|725.61|721.61|725.08|721.08|24
1613389530000|2021-02-15 11:45:30|725.8|721.8|725.39|721.39|725.8|721.8|725.27|721.27|31
1613389540000|2021-02-15 11:45:40|725.26|721.26|725.18|721.18|725.41|721.41|725.18|721.18|24
1613389550000|2021-02-15 11:45:50|725.23|721.23|725.46|721.46|725.57|721.57|725.16|721.16|35
1613389560000|2021-02-15 11:46:00|725.47|721.47|725.11|721.11|725.63|721.63|725.11|721.11|27
1613389570000|2021-02-15 11:46:10|725.08|721.08|725|721|725.15|721.15|724.46|720.46|30
1613389580000|2021-02-15 11:46:20|725.01|721.01|725.04|721.04|725.11|721.11|724.94|720.94|29
1613389590000|2021-02-15 11:46:30|725.06|721.06|725.31|721.31|725.31|721.31|724.97|720.97|26
1613389600000|2021-02-15 11:46:40|725.56|721.56|725.77|721.77|726.31|722.31|725.42|721.42|29
1613389610000|2021-02-15 11:46:50|725.79|721.79|726.68|722.68|726.68|722.68|725.71|721.71|25
1613389620000|2021-02-15 11:47:00|726.56|722.56|728.09|724.09|728.2|724.2|726.56|722.56|28
1613389630000|2021-02-15 11:47:10|728.08|724.08|728.56|724.56|728.56|724.56|727.74|723.74|33
1613389640000|2021-02-15 11:47:20|728.67|724.67|728.01|724.01|729|725|728.01|724.01|34
1613389650000|2021-02-15 11:47:30|728.09|724.09|728.57|724.57|728.57|724.57|727.98|723.98|24
1613389660000|2021-02-15 11:47:40|728.56|724.56|729.44|725.44|729.46|725.46|728.16|724.16|27
1613389670000|2021-02-15 11:47:50|729.37|725.37|729.5|725.5|729.77|725.77|729.37|725.37|25
1613389680000|2021-02-15 11:48:00|729.49|725.49|728.89|724.89|729.49|725.49|728.61|724.61|25
1613389690000|2021-02-15 11:48:10|728.83|724.83|729.39|725.39|729.39|725.39|728.61|724.61|26
1613389700000|2021-02-15 11:48:20|729.38|725.38|729.65|725.65|729.72|725.72|729.24|725.24|26
1613389710000|2021-02-15 11:48:30|729.68|725.68|729.65|725.65|729.86|725.86|729.23|725.23|26
1613389720000|2021-02-15 11:48:40|730.09|726.09|730.35|726.35|730.49|726.49|729.88|725.88|19
1613389730000|2021-02-15 11:48:50|730.25|726.25|729.66|725.66|730.36|726.36|729.66|725.66|30
1613389740000|2021-02-15 11:49:00|729.68|725.68|729.46|725.46|729.74|725.74|729.46|725.46|23
1613389750000|2021-02-15 11:49:10|729.4|725.4|729.09|725.09|729.4|725.4|729|725|23
1613389760000|2021-02-15 11:49:20|729.08|725.08|729.52|725.52|729.52|725.52|729.06|725.06|28
1613389770000|2021-02-15 11:49:30|729.41|725.41|729.01|725.01|729.51|725.51|728.99|724.99|30
1613389780000|2021-02-15 11:49:40|728.93|724.93|728.43|724.43|728.94|724.94|728.43|724.43|28
1613389790000|2021-02-15 11:49:50|728.47|724.47|728.86|724.86|729|725|728.36|724.36|30
1613389800000|2021-02-15 11:50:00|728.85|724.85|728.8|724.8|728.85|724.85|728.72|724.72|25
1613389810000|2021-02-15 11:50:10|728.81|724.81|728.87|724.87|728.87|724.87|728.67|724.67|25
1613389820000|2021-02-15 11:50:20|728.89|724.89|730.29|726.29|730.31|726.31|728.86|724.86|35
1613389830000|2021-02-15 11:50:30|730.33|726.33|730.29|726.29|730.45|726.45|730.12|726.12|31
1613389840000|2021-02-15 11:50:40|730.28|726.28|729.89|725.89|730.28|726.28|729.82|725.82|27
1613389850000|2021-02-15 11:50:50|729.9|725.9|729.2|725.2|729.91|725.91|729.15|725.15|24
1613389860000|2021-02-15 11:51:00|729.26|725.26|729.87|725.87|729.87|725.87|729.12|725.12|29
1613389870000|2021-02-15 11:51:10|729.86|725.86|729.5|725.5|729.87|725.87|729.48|725.48|25
1613389880000|2021-02-15 11:51:20|729.52|725.52|729.36|725.36|729.6|725.6|729.23|725.23|22
1613389890000|2021-02-15 11:51:30|729.4|725.4|729.13|725.13|729.7|725.7|729.12|725.12|26
1613389900000|2021-02-15 11:51:40|729.12|725.12|728.74|724.74|729.12|725.12|728.61|724.61|25
1613389910000|2021-02-15 11:51:50|728.7|724.7|728.86|724.86|729.04|725.04|728.7|724.7|27
1613389920000|2021-02-15 11:52:00|728.81|724.81|728.87|724.87|728.87|724.87|728.78|724.78|21
1613389930000|2021-02-15 11:52:10|728.86|724.86|728.79|724.79|728.94|724.94|728.76|724.76|19
1613389940000|2021-02-15 11:52:20|728.8|724.8|728.77|724.77|728.93|724.93|728.77|724.77|25
1613389950000|2021-02-15 11:52:30|728.75|724.75|728.72|724.72|729.08|725.08|728.66|724.66|27
1613389960000|2021-02-15 11:52:40|728.77|724.77|728.65|724.65|728.83|724.83|728.63|724.63|26
1613389970000|2021-02-15 11:52:50|728.64|724.64|728.3|724.3|728.64|724.64|728.23|724.23|27
1613389980000|2021-02-15 11:53:00|728.22|724.22|728.23|724.23|728.32|724.32|728.09|724.09|35
1613389990000|2021-02-15 11:53:10|728.17|724.17|728.52|724.52|728.58|724.58|728.06|724.06|31
1613390000000|2021-02-15 11:53:20|728.55|724.55|728.54|724.54|728.6|724.6|728.37|724.37|37
1613390010000|2021-02-15 11:53:30|728.58|724.58|728.67|724.67|728.72|724.72|728.48|724.48|31
1613390020000|2021-02-15 11:53:40|728.68|724.68|728.88|724.88|729.01|725.01|728.65|724.65|31
1613390030000|2021-02-15 11:53:50|728.89|724.89|728.78|724.78|728.9|724.9|728.72|724.72|24
1613390040000|2021-02-15 11:54:00|728.79|724.79|729.15|725.15|729.21|725.21|728.79|724.79|16
1613390050000|2021-02-15 11:54:10|729.14|725.14|729.2|725.2|729.26|725.26|728.96|724.96|14
1613390060000|2021-02-15 11:54:20|729.26|725.26|728.56|724.56|729.26|725.26|728.4|724.4|24
1613390070000|2021-02-15 11:54:30|728.63|724.63|728.66|724.66|728.72|724.72|728.61|724.61|25
1613390080000|2021-02-15 11:54:40|728.67|724.67|728.58|724.58|728.67|724.67|728.42|724.42|22
1613390090000|2021-02-15 11:54:50|728.59|724.59|728.04|724.04|728.61|724.61|728.04|724.04|25
1613390100000|2021-02-15 11:55:00|728.02|724.02|727.68|723.68|728.02|724.02|727.6|723.6|28
1613390110000|2021-02-15 11:55:10|727.79|723.79|727.8|723.8|727.83|723.83|727.63|723.63|19
1613390120000|2021-02-15 11:55:20|727.79|723.79|726.73|722.73|727.87|723.87|726.55|722.55|30
1613390130000|2021-02-15 11:55:30|726.72|722.72|726.49|722.49|726.82|722.82|726.49|722.49|16
1613390140000|2021-02-15 11:55:40|726.48|722.48|726.03|722.03|726.54|722.54|726|722|8
1613390150000|2021-02-15 11:55:50|726|722|725.46|721.46|726|722|725.31|721.31|22
1613390160000|2021-02-15 11:56:00|725.45|721.45|725.14|721.14|725.59|721.59|725.14|721.14|33
1613390170000|2021-02-15 11:56:10|724.25|720.25|723.93|719.93|724.25|720.25|722.92|718.92|34
1613390180000|2021-02-15 11:56:20|723.91|719.91|723.99|719.99|724.41|720.41|723.85|719.85|29
1613390190000|2021-02-15 11:56:30|723.97|719.97|723.68|719.68|723.97|719.97|723.68|719.68|28
1613390200000|2021-02-15 11:56:40|723.63|719.63|722.69|718.69|723.66|719.66|722.69|718.69|26
1613390210000|2021-02-15 11:56:50|722.77|718.77|722.58|718.58|723.06|719.06|722.58|718.58|28
1613390220000|2021-02-15 11:57:00|722.57|718.57|722.6|718.6|722.65|718.65|722.57|718.57|21
1613390230000|2021-02-15 11:57:10|722.62|718.62|722.25|718.25|722.63|718.63|722.22|718.22|21
1613390240000|2021-02-15 11:57:20|722.22|718.22|722.13|718.13|722.35|718.35|721.87|717.87|23
1613390250000|2021-02-15 11:57:30|722.11|718.11|722.22|718.22|722.44|718.44|721.95|717.95|32
1613390260000|2021-02-15 11:57:40|722.26|718.26|721.92|717.92|722.51|718.51|721.89|717.89|32
1613390270000|2021-02-15 11:57:50|721.68|717.68|721|717|721.68|717.68|720.66|716.66|33
1613390280000|2021-02-15 11:58:00|721.15|717.15|720.27|716.27|721.15|717.15|720.13|716.13|24
1613390290000|2021-02-15 11:58:10|720.42|716.42|720.4|716.4|720.46|716.46|720.33|716.33|22
1613390300000|2021-02-15 11:58:20|720.42|716.42|720.17|716.17|720.43|716.43|720.17|716.17|24
1613390310000|2021-02-15 11:58:30|720.16|716.16|720.49|716.49|720.69|716.69|720.16|716.16|28
1613390320000|2021-02-15 11:58:40|720.47|716.47|720.89|716.89|721.18|717.18|720.47|716.47|32
1613390330000|2021-02-15 11:58:50|721|717|720.92|716.92|721.04|717.04|720.57|716.57|28
1613390340000|2021-02-15 11:59:00|720.93|716.93|720.92|716.92|721.21|717.21|720.83|716.83|26
1613390350000|2021-02-15 11:59:10|720.97|716.97|720.75|716.75|721.03|717.03|720.74|716.74|28
1613390360000|2021-02-15 11:59:20|720.83|716.83|719.92|715.92|720.83|716.83|719.9|715.9|33
1613390370000|2021-02-15 11:59:30|720.01|716.01|720.26|716.26|720.32|716.32|719.59|715.59|35
1613390380000|2021-02-15 11:59:40|720.25|716.25|720.69|716.69|720.85|716.85|720.1|716.1|34
1613390390000|2021-02-15 11:59:50|720.78|716.78|720.88|716.88|721.06|717.06|720.26|716.26|30
1613390400000|2021-02-15 12:00:00|720.99|716.99|721.83|717.83|721.92|717.92|720.97|716.97|29
1613390410000|2021-02-15 12:00:10|721.91|717.91|721.97|717.97|722.29|718.29|721.71|717.71|33
1613390420000|2021-02-15 12:00:20|722.38|718.38|721.49|717.49|722.42|718.42|721.48|717.48|33
1613390430000|2021-02-15 12:00:30|721.41|717.41|720.87|716.87|721.41|717.41|720.72|716.72|30
1613390440000|2021-02-15 12:00:40|720.68|716.68|720.15|716.15|720.74|716.74|720|716|26
1613390450000|2021-02-15 12:00:50|720.12|716.12|719.17|715.17|720.12|716.12|719.1|715.1|30
1613390460000|2021-02-15 12:01:00|719.16|715.16|718.89|714.89|719.22|715.22|718.57|714.57|30
1613390470000|2021-02-15 12:01:10|718.94|714.94|718.99|714.99|719.42|715.42|718.79|714.79|33
1613390480000|2021-02-15 12:01:20|718.98|714.98|718.31|714.31|718.98|714.98|718.29|714.29|22
1613390490000|2021-02-15 12:01:30|718.35|714.35|718.62|714.62|718.87|714.87|718.35|714.35|28
1613390500000|2021-02-15 12:01:40|718.63|714.63|718.7|714.7|718.9|714.9|718.63|714.63|28
1613390510000|2021-02-15 12:01:50|718.72|714.72|718.85|714.85|719.01|715.01|718.72|714.72|26
1613390520000|2021-02-15 12:02:00|718.94|714.94|718.34|714.34|718.94|714.94|718.31|714.31|34
1613390530000|2021-02-15 12:02:10|718.4|714.4|719.24|715.24|719.24|715.24|718.4|714.4|32
1613390540000|2021-02-15 12:02:20|719.23|715.23|720.05|716.05|720.15|716.15|719.15|715.15|33
1613390550000|2021-02-15 12:02:30|720.13|716.13|720.89|716.89|721.11|717.11|720.13|716.13|29
1613390560000|2021-02-15 12:02:40|720.84|716.84|720.25|716.25|720.84|716.84|720.01|716.01|35
1613390570000|2021-02-15 12:02:50|720.27|716.27|720.26|716.26|720.71|716.71|720.26|716.26|24
1613390580000|2021-02-15 12:03:00|720.29|716.29|720.41|716.41|720.56|716.56|720.29|716.29|24
1613390590000|2021-02-15 12:03:10|720.35|716.35|720.82|716.82|721.06|717.06|720.29|716.29|36
1613390600000|2021-02-15 12:03:20|720.84|716.84|721.01|717.01|721.22|717.22|720.72|716.72|31
1613390610000|2021-02-15 12:03:30|721.03|717.03|720.86|716.86|721.11|717.11|720.81|716.81|31
1613390620000|2021-02-15 12:03:40|720.85|716.85|720.7|716.7|720.93|716.93|720.52|716.52|35
1613390630000|2021-02-15 12:03:50|720.67|716.67|721.15|717.15|721.15|717.15|720.65|716.65|25
1613390640000|2021-02-15 12:04:00|721.19|717.19|721.23|717.23|721.3|717.3|721.06|717.06|23
1613390650000|2021-02-15 12:04:10|721.06|717.06|721.32|717.32|721.37|717.37|721.06|717.06|21
1613390660000|2021-02-15 12:04:20|721.33|717.33|721.02|717.02|721.36|717.36|720.99|716.99|26
1613390670000|2021-02-15 12:04:30|721.01|717.01|720.66|716.66|721.05|717.05|720.65|716.65|23
1613390680000|2021-02-15 12:04:40|720.61|716.61|720.49|716.49|720.61|716.61|720.48|716.48|13
1613390690000|2021-02-15 12:04:50|720.51|716.51|720.5|716.5|720.54|716.54|720.41|716.41|23
1613390700000|2021-02-15 12:05:00|720.52|716.52|721.16|717.16|721.2|717.2|720.52|716.52|33
1613390710000|2021-02-15 12:05:10|720.98|716.98|721.08|717.08|721.21|717.21|720.9|716.9|29
1613390720000|2021-02-15 12:05:20|721.07|717.07|720.78|716.78|721.09|717.09|720.73|716.73|30
1613390730000|2021-02-15 12:05:30|720.77|716.77|721.06|717.06|721.2|717.2|720.77|716.77|25
1613390740000|2021-02-15 12:05:40|721.04|717.04|720.8|716.8|721.06|717.06|720.75|716.75|23
1613390750000|2021-02-15 12:05:50|720.79|716.79|720.95|716.95|720.96|716.96|720.77|716.77|20
1613390760000|2021-02-15 12:06:00|720.96|716.96|720.98|716.98|721.04|717.04|720.8|716.8|27
1613390770000|2021-02-15 12:06:10|721|717|720.98|716.98|721|717|720.91|716.91|21
1613390780000|2021-02-15 12:06:20|720.93|716.93|721.12|717.12|721.13|717.13|720.9|716.9|19
1613390790000|2021-02-15 12:06:30|721.13|717.13|721.73|717.73|721.74|717.74|721.13|717.13|20
1613390800000|2021-02-15 12:06:40|721.74|717.74|721.42|717.42|721.74|717.74|721.4|717.4|26
1613390810000|2021-02-15 12:06:50|721.46|717.46|721.62|717.62|721.65|717.65|721.46|717.46|20
1613390820000|2021-02-15 12:07:00|721.63|717.63|721.44|717.44|721.64|717.64|721.23|717.23|27
1613390830000|2021-02-15 12:07:10|721.48|717.48|721.84|717.84|721.84|717.84|721.43|717.43|30
1613390840000|2021-02-15 12:07:20|721.86|717.86|721.85|717.85|721.88|717.88|721.74|717.74|23
1613390850000|2021-02-15 12:07:30|721.82|717.82|721.8|717.8|721.99|717.99|721.7|717.7|28
1613390860000|2021-02-15 12:07:40|721.79|717.79|721.48|717.48|721.81|717.81|721.48|717.48|17
1613390870000|2021-02-15 12:07:50|721.58|717.58|721.63|717.63|721.68|717.68|721.49|717.49|19
1613390880000|2021-02-15 12:08:00|721.62|717.62|722.56|718.56|722.63|718.63|721.59|717.59|30
1613390890000|2021-02-15 12:08:10|722.67|718.67|722.61|718.61|722.68|718.68|722.2|718.2|37
1613390900000|2021-02-15 12:08:20|722.5|718.5|722.53|718.53|722.63|718.63|722.43|718.43|24
1613390910000|2021-02-15 12:08:30|722.52|718.52|722.78|718.78|722.95|718.95|722.46|718.46|32
1613390920000|2021-02-15 12:08:40|722.71|718.71|722.53|718.53|722.71|718.71|722.52|718.52|21
1613390930000|2021-02-15 12:08:50|722.54|718.54|722.58|718.58|722.6|718.6|722.54|718.54|15
1613390940000|2021-02-15 12:09:00|722.63|718.63|722.74|718.74|723.3|719.3|722.59|718.59|34
1613390950000|2021-02-15 12:09:10|722.76|718.76|722.62|718.62|723.05|719.05|722.62|718.62|19
1613390960000|2021-02-15 12:09:20|722.63|718.63|722.41|718.41|722.63|718.63|722.37|718.37|19
1613390970000|2021-02-15 12:09:30|722.38|718.38|722.41|718.41|722.44|718.44|722.21|718.21|16
1613390980000|2021-02-15 12:09:40|722.28|718.28|722.92|718.92|722.93|718.93|722.25|718.25|33
1613390990000|2021-02-15 12:09:50|723.03|719.03|723.06|719.06|723.1|719.1|722.94|718.94|31
1613391000000|2021-02-15 12:10:00|723.05|719.05|723.46|719.46|723.66|719.66|722.98|718.98|31
1613391010000|2021-02-15 12:10:10|723.48|719.48|723.42|719.42|723.57|719.57|723.21|719.21|33
1613391020000|2021-02-15 12:10:20|723.46|719.46|722.75|718.75|723.46|719.46|722.74|718.74|29
1613391030000|2021-02-15 12:10:30|722.74|718.74|722.18|718.18|722.77|718.77|722.02|718.02|30
1613391040000|2021-02-15 12:10:40|722.08|718.08|721.93|717.93|722.09|718.09|721.93|717.93|23
1613391050000|2021-02-15 12:10:50|721.98|717.98|721.44|717.44|721.98|717.98|721.43|717.43|26
1613391060000|2021-02-15 12:11:00|721.41|717.41|721.59|717.59|721.95|717.95|720.84|716.84|33
1613391070000|2021-02-15 12:11:10|721.18|717.18|721.15|717.15|721.27|717.27|721.11|717.11|20
1613391080000|2021-02-15 12:11:20|721.13|717.13|720.76|716.76|721.13|717.13|720.74|716.74|21
1613391090000|2021-02-15 12:11:30|720.8|716.8|721.01|717.01|721.01|717.01|720.63|716.63|16
1613391100000|2021-02-15 12:11:40|721.02|717.02|720.93|716.93|721.3|717.3|720.89|716.89|25
1613391110000|2021-02-15 12:11:50|720.91|716.91|720.17|716.17|720.91|716.91|719.93|715.93|18
1613391120000|2021-02-15 12:12:00|720.16|716.16|719.79|715.79|720.16|716.16|719.74|715.74|21
1613391130000|2021-02-15 12:12:10|719.52|715.52|718.68|714.68|719.52|715.52|718.6|714.6|28
1613391140000|2021-02-15 12:12:20|718.66|714.66|718.29|714.29|718.66|714.66|718.17|714.17|21
1613391150000|2021-02-15 12:12:30|718.28|714.28|718.53|714.53|719.04|715.04|717.97|713.97|27
1613391160000|2021-02-15 12:12:40|718.57|714.57|718.8|714.8|718.86|714.86|718.2|714.2|32
1613391170000|2021-02-15 12:12:50|718.72|714.72|718.74|714.74|719.16|715.16|718.65|714.65|32
1613391180000|2021-02-15 12:13:00|718.72|714.72|718.21|714.21|718.8|714.8|718.21|714.21|34
1613391190000|2021-02-15 12:13:10|718.24|714.24|718.21|714.21|718.37|714.37|718.13|714.13|19
1613391200000|2021-02-15 12:13:20|718.17|714.17|717.66|713.66|718.21|714.21|717.66|713.66|13
1613391210000|2021-02-15 12:13:30|717.64|713.64|715.18|711.18|717.64|713.64|715.15|711.15|28
1613391220000|2021-02-15 12:13:40|715.33|711.33|715.68|711.68|715.72|711.72|714.66|710.66|31
1613391230000|2021-02-15 12:13:50|715.51|711.51|715.4|711.4|715.76|711.76|715.32|711.32|30
1613391240000|2021-02-15 12:14:00|715.39|711.39|716.01|712.01|716.08|712.08|715.37|711.37|32
1613391250000|2021-02-15 12:14:10|715.96|711.96|716.11|712.11|716.11|712.11|715.86|711.86|28
1613391260000|2021-02-15 12:14:20|716.09|712.09|715.95|711.95|716.12|712.12|715.88|711.88|22
1613391270000|2021-02-15 12:14:30|715.93|711.93|715.93|711.93|716.08|712.08|715.65|711.65|29
1613391280000|2021-02-15 12:14:40|715.94|711.94|715.92|711.92|716|712|715.81|711.81|29
1613391290000|2021-02-15 12:14:50|715.93|711.93|715.87|711.87|716.02|712.02|715.78|711.78|26
1613391300000|2021-02-15 12:15:00|715.92|711.92|715.92|711.92|715.97|711.97|715.72|711.72|22
1613391310000|2021-02-15 12:15:10|715.93|711.93|716.36|712.36|716.41|712.41|715.92|711.92|25
1613391320000|2021-02-15 12:15:20|716.34|712.34|717.17|713.17|717.17|713.17|716.34|712.34|18
1613391330000|2021-02-15 12:15:30|717.21|713.21|717.27|713.27|717.27|713.27|717.2|713.2|13
1613391340000|2021-02-15 12:15:40|717.28|713.28|717.55|713.55|717.75|713.75|717.28|713.28|22
1613391350000|2021-02-15 12:15:50|717.57|713.57|717.15|713.15|717.58|713.58|717.14|713.14|31
1613391360000|2021-02-15 12:16:00|717.14|713.14|715.74|711.74|717.16|713.16|715.73|711.73|25
1613391370000|2021-02-15 12:16:10|715.72|711.72|715.81|711.81|716.27|712.27|715.72|711.72|32
1613391380000|2021-02-15 12:16:20|715.94|711.94|714.03|710.03|715.94|711.94|713.69|709.69|31
1613391390000|2021-02-15 12:16:30|713.88|709.88|713.65|709.65|713.97|709.97|713.32|709.32|37
1613391400000|2021-02-15 12:16:40|713.61|709.61|714.17|710.17|714.32|710.32|713.6|709.6|38
1613391410000|2021-02-15 12:16:50|714.26|710.26|713.95|709.95|714.69|710.69|713.93|709.93|37
1613391420000|2021-02-15 12:17:00|714|710|713.72|709.72|714.01|710.01|713.72|709.72|30
1613391430000|2021-02-15 12:17:10|713.68|709.68|712.08|708.08|713.68|709.68|712.08|708.08|38
1613391440000|2021-02-15 12:17:20|712.05|708.05|712.39|708.39|712.39|708.39|711.73|707.73|37
1613391450000|2021-02-15 12:17:30|712.32|708.32|712.6|708.6|712.73|708.73|712.27|708.27|35
1613391460000|2021-02-15 12:17:40|712.53|708.53|713.09|709.09|713.16|709.16|712.53|708.53|27
1613391470000|2021-02-15 12:17:50|713.01|709.01|712.47|708.47|713.05|709.05|712.39|708.39|27
1613391480000|2021-02-15 12:18:00|712.46|708.46|710.99|706.99|712.46|708.46|710.67|706.67|34
1613391490000|2021-02-15 12:18:10|710.94|706.94|711.32|707.32|711.36|707.36|710.88|706.88|33
1613391500000|2021-02-15 12:18:20|711.6|707.6|711.01|707.01|711.67|707.67|710.83|706.83|34
1613391510000|2021-02-15 12:18:30|710.83|706.83|710.79|706.79|710.97|706.97|709.97|705.97|21
1613391520000|2021-02-15 12:18:40|710.95|706.95|710.25|706.25|711.47|707.47|709.86|705.86|29
1613391530000|2021-02-15 12:18:50|710.28|706.28|711.14|707.14|711.14|707.14|710.26|706.26|32
1613391540000|2021-02-15 12:19:00|711.16|707.16|711.53|707.53|711.67|707.67|711.14|707.14|33
1613391550000|2021-02-15 12:19:10|711.52|707.52|712.02|708.02|712.02|708.02|711.45|707.45|23
1613391560000|2021-02-15 12:19:20|712.6|708.6|713.49|709.49|713.49|709.49|712.6|708.6|26
1613391570000|2021-02-15 12:19:30|713.77|709.77|714.86|710.86|714.86|710.86|713.77|709.77|29
1613391580000|2021-02-15 12:19:40|714.92|710.92|713.16|709.16|714.98|710.98|713.11|709.11|34
1613391590000|2021-02-15 12:19:50|713.17|709.17|712.93|708.93|713.54|709.54|712.75|708.75|36
1613391600000|2021-02-15 12:20:00|712.92|708.92|713.86|709.86|713.86|709.86|712.87|708.87|22
1613391610000|2021-02-15 12:20:10|713.88|709.88|714.9|710.9|714.9|710.9|713.67|709.67|26
1613391620000|2021-02-15 12:20:20|714.86|710.86|714.77|710.77|715.28|711.28|714.77|710.77|29
1613391630000|2021-02-15 12:20:30|714.82|710.82|715.53|711.53|715.53|711.53|714.82|710.82|25
1613391640000|2021-02-15 12:20:40|715.54|711.54|715.91|711.91|715.91|711.91|715.41|711.41|27
1613391650000|2021-02-15 12:20:50|716.21|712.21|716.06|712.06|716.26|712.26|716.06|712.06|16
1613391660000|2021-02-15 12:21:00|716.16|712.16|715.78|711.78|716.2|712.2|715.16|711.16|29
1613391670000|2021-02-15 12:21:10|715.75|711.75|714.92|710.92|715.77|711.77|713.95|709.95|26
1613391680000|2021-02-15 12:21:20|714.94|710.94|714.13|710.13|715.09|711.09|713.04|709.04|34
1613391690000|2021-02-15 12:21:30|714.02|710.02|714.23|710.23|714.3|710.3|713.91|709.91|35
1613391700000|2021-02-15 12:21:40|714.27|710.27|714.08|710.08|714.71|710.71|713.86|709.86|28
1613391710000|2021-02-15 12:21:50|714.12|710.12|714.29|710.29|714.3|710.3|714.03|710.03|30
1613391720000|2021-02-15 12:22:00|714.24|710.24|713.94|709.94|714.47|710.47|713.72|709.72|25
1613391730000|2021-02-15 12:22:10|714.07|710.07|714.22|710.22|714.51|710.51|714.06|710.06|32
1613391740000|2021-02-15 12:22:20|714.21|710.21|713.59|709.59|714.21|710.21|713.55|709.55|26
1613391750000|2021-02-15 12:22:30|713.61|709.61|713.66|709.66|713.69|709.69|713.57|709.57|22
1613391760000|2021-02-15 12:22:40|713.65|709.65|713.29|709.29|713.65|709.65|712.91|708.91|28
1613391770000|2021-02-15 12:22:50|713.45|709.45|713.42|709.42|713.5|709.5|713.32|709.32|25
1613391780000|2021-02-15 12:23:00|713.37|709.37|713.98|709.98|713.98|709.98|713.37|709.37|18
1613391790000|2021-02-15 12:23:10|713.99|709.99|713.67|709.67|714.13|710.13|713.63|709.63|31
1613391800000|2021-02-15 12:23:20|713.69|709.69|713.63|709.63|714.29|710.29|713.63|709.63|33
1613391810000|2021-02-15 12:23:30|713.65|709.65|713.35|709.35|713.65|709.65|713.35|709.35|22
1613391820000|2021-02-15 12:23:40|713.31|709.31|713.49|709.49|713.55|709.55|713.13|709.13|20
1613391830000|2021-02-15 12:23:50|713.57|709.57|713.83|709.83|714.05|710.05|713.57|709.57|27
1613391840000|2021-02-15 12:24:00|713.79|709.79|714.21|710.21|714.21|710.21|713.71|709.71|26
1613391850000|2021-02-15 12:24:10|714.23|710.23|714.01|710.01|714.47|710.47|713.93|709.93|27
1613391860000|2021-02-15 12:24:20|714.02|710.02|714.04|710.04|714.44|710.44|714.02|710.02|30
1613391870000|2021-02-15 12:24:30|714.02|710.02|714.37|710.37|714.37|710.37|713.44|709.44|24
1613391880000|2021-02-15 12:24:40|714.38|710.38|714.27|710.27|714.68|710.68|714.23|710.23|34
1613391890000|2021-02-15 12:24:50|714.16|710.16|714.16|710.16|714.4|710.4|713.99|709.99|30
1613391900000|2021-02-15 12:25:00|714.19|710.19|714.59|710.59|714.77|710.77|714.19|710.19|22
1613391910000|2021-02-15 12:25:10|714.58|710.58|714.61|710.61|714.75|710.75|714.51|710.51|17
1613391920000|2021-02-15 12:25:20|714.64|710.64|714.71|710.71|714.78|710.78|714.59|710.59|30
1613391930000|2021-02-15 12:25:30|714.77|710.77|714.41|710.41|714.77|710.77|714.23|710.23|24
1613391940000|2021-02-15 12:25:40|714.34|710.34|714.49|710.49|714.58|710.58|714.33|710.33|31
1613391950000|2021-02-15 12:25:50|714.47|710.47|714.7|710.7|714.78|710.78|714.47|710.47|22
1613391960000|2021-02-15 12:26:00|714.69|710.69|714.6|710.6|714.72|710.72|714.24|710.24|29
1613391970000|2021-02-15 12:26:10|714.58|710.58|714.47|710.47|714.58|710.58|714.24|710.24|24
1613391980000|2021-02-15 12:26:20|714.54|710.54|714.49|710.49|714.54|710.54|714.47|710.47|13
1613391990000|2021-02-15 12:26:30|714.54|710.54|714.96|710.96|714.99|710.99|714.54|710.54|21
1613392000000|2021-02-15 12:26:40|714.62|710.62|715.63|711.63|715.63|711.63|714.62|710.62|29
1613392010000|2021-02-15 12:26:50|715.77|711.77|716.18|712.18|716.18|712.18|715.7|711.7|26
1613392020000|2021-02-15 12:27:00|716.21|712.21|717.06|713.06|717.06|713.06|716.21|712.21|28
1613392030000|2021-02-15 12:27:10|717.03|713.03|716.41|712.41|717.03|713.03|716.35|712.35|34
1613392040000|2021-02-15 12:27:20|716.42|712.42|716.31|712.31|716.75|712.75|716.31|712.31|29
1613392050000|2021-02-15 12:27:30|716.32|712.32|716.43|712.43|716.49|712.49|716.27|712.27|28
1613392060000|2021-02-15 12:27:40|716.45|712.45|716.75|712.75|716.75|712.75|716.33|712.33|25
1613392070000|2021-02-15 12:27:50|716.78|712.78|717.19|713.19|717.31|713.31|716.78|712.78|17
1613392080000|2021-02-15 12:28:00|717.18|713.18|718|714|718.01|714.01|717.05|713.05|28
1613392090000|2021-02-15 12:28:10|718.01|714.01|719.53|715.53|719.54|715.54|717.96|713.96|30
1613392100000|2021-02-15 12:28:20|719.57|715.57|719.82|715.82|720.3|716.3|719.57|715.57|30
1613392110000|2021-02-15 12:28:30|719.66|715.66|718.74|714.74|719.67|715.67|718.74|714.74|27
1613392120000|2021-02-15 12:28:40|718.72|714.72|719.02|715.02|719.04|715.04|718.71|714.71|29
1613392130000|2021-02-15 12:28:50|719.01|715.01|718.1|714.1|719.01|715.01|717.88|713.88|32
1613392140000|2021-02-15 12:29:00|718.21|714.21|718.63|714.63|718.84|714.84|717.82|713.82|31
1613392150000|2021-02-15 12:29:10|718.64|714.64|718.98|714.98|719.06|715.06|718.59|714.59|23
1613392160000|2021-02-15 12:29:20|718.99|714.99|718.41|714.41|718.99|714.99|718.23|714.23|16
1613392170000|2021-02-15 12:29:30|718.37|714.37|718.48|714.48|718.67|714.67|718.35|714.35|35
1613392180000|2021-02-15 12:29:40|718.57|714.57|718.03|714.03|718.57|714.57|718.01|714.01|36
1613392190000|2021-02-15 12:29:50|718.04|714.04|718.73|714.73|718.73|714.73|718.04|714.04|26
1613392200000|2021-02-15 12:30:00|718.72|714.72|718.8|714.8|718.9|714.9|718.53|714.53|28
1613392210000|2021-02-15 12:30:10|719.03|715.03|718.19|714.19|719.03|715.03|718.13|714.13|33
1613392220000|2021-02-15 12:30:20|718.21|714.21|717.49|713.49|718.23|714.23|717.41|713.41|29
1613392230000|2021-02-15 12:30:30|717.41|713.41|716.94|712.94|717.41|713.41|716.94|712.94|31
1613392240000|2021-02-15 12:30:40|716.91|712.91|717.01|713.01|717.32|713.32|716.91|712.91|23
1613392250000|2021-02-15 12:30:50|717|713|716.5|712.5|717|713|716.5|712.5|20
1613392260000|2021-02-15 12:31:00|716.46|712.46|716.74|712.74|716.84|712.84|716.05|712.05|27
1613392270000|2021-02-15 12:31:10|716.29|712.29|714.67|710.67|716.29|712.29|714.67|710.67|27
1613392280000|2021-02-15 12:31:20|714.68|710.68|714.04|710.04|714.68|710.68|714.02|710.02|32
1613392290000|2021-02-15 12:31:30|714.05|710.05|714.45|710.45|714.45|710.45|713.97|709.97|28
1613392300000|2021-02-15 12:31:40|714.47|710.47|714.85|710.85|714.98|710.98|714.36|710.36|28
1613392310000|2021-02-15 12:31:50|714.9|710.9|714.64|710.64|714.9|710.9|714.51|710.51|33
1613392320000|2021-02-15 12:32:00|714.74|710.74|715.75|711.75|715.75|711.75|714.71|710.71|20
1613392330000|2021-02-15 12:32:10|715.74|711.74|715.3|711.3|715.9|711.9|715.16|711.16|31
1613392340000|2021-02-15 12:32:20|715.31|711.31|716.38|712.38|716.38|712.38|715.19|711.19|34
1613392350000|2021-02-15 12:32:30|716.24|712.24|716.23|712.23|716.89|712.89|716.23|712.23|29
1613392360000|2021-02-15 12:32:40|716.6|712.6|716.62|712.62|716.75|712.75|716.44|712.44|24
1613392370000|2021-02-15 12:32:50|716.47|712.47|718.62|714.62|718.62|714.62|716.47|712.47|22
1613392380000|2021-02-15 12:33:00|718.63|714.63|718.36|714.36|718.65|714.65|718.06|714.06|34
1613392390000|2021-02-15 12:33:10|718.34|714.34|718.15|714.15|718.43|714.43|718.11|714.11|28
1613392400000|2021-02-15 12:33:20|718.19|714.19|717.33|713.33|718.19|714.19|717.33|713.33|21
1613392410000|2021-02-15 12:33:30|717.32|713.32|715.74|711.74|717.43|713.43|715.64|711.64|31
1613392420000|2021-02-15 12:33:40|715.86|711.86|715.28|711.28|715.98|711.98|715.16|711.16|31
1613392430000|2021-02-15 12:33:50|715.27|711.27|714.79|710.79|715.27|711.27|714.43|710.43|28
1613392440000|2021-02-15 12:34:00|714.8|710.8|713.38|709.38|714.89|710.89|713.22|709.22|27
1613392450000|2021-02-15 12:34:10|713.54|709.54|712.13|708.13|713.54|709.54|712.13|708.13|29
1613392460000|2021-02-15 12:34:20|712.3|708.3|712.25|708.25|712.43|708.43|712.23|708.23|26
1613392470000|2021-02-15 12:34:30|712.31|708.31|712.63|708.63|712.93|708.93|711.88|707.88|32
1613392480000|2021-02-15 12:34:40|712.19|708.19|712.23|708.23|713.27|709.27|712.19|708.19|36
1613392490000|2021-02-15 12:34:50|712.37|708.37|712.7|708.7|712.81|708.81|712.13|708.13|36
1613392500000|2021-02-15 12:35:00|712.65|708.65|712.37|708.37|712.65|708.65|712.25|708.25|31
1613392510000|2021-02-15 12:35:10|712.36|708.36|711.91|707.91|712.38|708.38|711.82|707.82|29
1613392520000|2021-02-15 12:35:20|711.96|707.96|712.98|708.98|713.05|709.05|711.96|707.96|30
1613392530000|2021-02-15 12:35:30|712.95|708.95|712.84|708.84|713.02|709.02|712.84|708.84|25
1613392540000|2021-02-15 12:35:40|712.87|708.87|714.29|710.29|714.29|710.29|712.83|708.83|33
1613392550000|2021-02-15 12:35:50|714.3|710.3|713.78|709.78|714.54|710.54|713.76|709.76|28
1613392560000|2021-02-15 12:36:00|713.79|709.79|714.42|710.42|714.44|710.44|713.79|709.79|29
1613392570000|2021-02-15 12:36:10|714.43|710.43|714.33|710.33|714.43|710.43|714.05|710.05|35
1613392580000|2021-02-15 12:36:20|714.32|710.32|714.49|710.49|714.6|710.6|714.1|710.1|35
1613392590000|2021-02-15 12:36:30|714.47|710.47|714.73|710.73|714.82|710.82|714.47|710.47|28
1613392600000|2021-02-15 12:36:40|714.74|710.74|714.42|710.42|715.04|711.04|714.42|710.42|29
1613392610000|2021-02-15 12:36:50|714.47|710.47|715.09|711.09|715.11|711.11|714.37|710.37|34
1613392620000|2021-02-15 12:37:00|715.1|711.1|714.87|710.87|715.1|711.1|714.76|710.76|29
1613392630000|2021-02-15 12:37:10|714.86|710.86|714.99|710.99|714.99|710.99|714.82|710.82|15
1613392640000|2021-02-15 12:37:20|715|711|714.94|710.94|715|711|714.92|710.92|13
1613392650000|2021-02-15 12:37:30|714.95|710.95|714.92|710.92|715.11|711.11|714.79|710.79|24
1613392660000|2021-02-15 12:37:40|714.93|710.93|714.89|710.89|714.93|710.93|714.87|710.87|11
1613392670000|2021-02-15 12:37:50|714.86|710.86|714.94|710.94|714.94|710.94|714.81|710.81|25
1613392680000|2021-02-15 12:38:00|714.99|710.99|714.7|710.7|715|711|714.7|710.7|22
1613392690000|2021-02-15 12:38:10|714.71|710.71|714.67|710.67|714.91|710.91|714.67|710.67|25
1613392700000|2021-02-15 12:38:20|714.63|710.63|714.65|710.65|714.69|710.69|714.6|710.6|22
1613392710000|2021-02-15 12:38:30|714.64|710.64|714.39|710.39|714.65|710.65|714.34|710.34|26
1613392720000|2021-02-15 12:38:40|714.52|710.52|714.64|710.64|714.69|710.69|714.52|710.52|18
1613392730000|2021-02-15 12:38:50|714.63|710.63|714.68|710.68|714.79|710.79|714.63|710.63|19
1613392740000|2021-02-15 12:39:00|714.67|710.67|714.77|710.77|714.77|710.77|714.59|710.59|13
1613392750000|2021-02-15 12:39:10|714.76|710.76|714.48|710.48|714.77|710.77|714.48|710.48|18
1613392760000|2021-02-15 12:39:20|714.5|710.5|714.42|710.42|714.51|710.51|714.29|710.29|24
1613392770000|2021-02-15 12:39:30|714.38|710.38|714.41|710.41|714.42|710.42|714.34|710.34|19
1613392780000|2021-02-15 12:39:40|714.42|710.42|714.46|710.46|714.53|710.53|714.42|710.42|20
1613392790000|2021-02-15 12:39:50|714.45|710.45|714.42|710.42|714.46|710.46|714.39|710.39|18
1613392800000|2021-02-15 12:40:00|714.41|710.41|714.81|710.81|714.81|710.81|714.41|710.41|17
1613392810000|2021-02-15 12:40:10|714.83|710.83|714.75|710.75|714.84|710.84|714.71|710.71|25
1613392820000|2021-02-15 12:40:20|714.73|710.73|714.77|710.77|714.77|710.77|714.69|710.69|20
1613392830000|2021-02-15 12:40:30|714.73|710.73|714.76|710.76|714.77|710.77|714.73|710.73|17
1613392840000|2021-02-15 12:40:40|714.75|710.75|714.73|710.73|714.79|710.79|714.72|710.72|16
1613392850000|2021-02-15 12:40:50|714.7|710.7|714.48|710.48|714.77|710.77|714.47|710.47|28
1613392860000|2021-02-15 12:41:00|714.5|710.5|714.61|710.61|714.61|710.61|714.34|710.34|22
1613392870000|2021-02-15 12:41:10|714.66|710.66|715.79|711.79|715.79|711.79|714.62|710.62|27
1613392880000|2021-02-15 12:41:20|715.89|711.89|716.53|712.53|716.53|712.53|715.89|711.89|25
1613392890000|2021-02-15 12:41:30|716.55|712.55|716.97|712.97|717.41|713.41|716.55|712.55|33
1613392900000|2021-02-15 12:41:40|716.93|712.93|716.62|712.62|716.93|712.93|716.48|712.48|26
1613392910000|2021-02-15 12:41:50|716.67|712.67|716.79|712.79|716.88|712.88|716.64|712.64|26
1613392920000|2021-02-15 12:42:00|716.78|712.78|716.98|712.98|717.1|713.1|716.74|712.74|26
1613392930000|2021-02-15 12:42:10|716.97|712.97|717.65|713.65|717.67|713.67|716.94|712.94|28
1613392940000|2021-02-15 12:42:20|717.64|713.64|717.32|713.32|717.64|713.64|717.32|713.32|19
1613392950000|2021-02-15 12:42:30|717.42|713.42|717.72|713.72|717.72|713.72|717.23|713.23|20
1613392960000|2021-02-15 12:42:40|717.71|713.71|717.73|713.73|717.74|713.74|717.68|713.68|13
1613392970000|2021-02-15 12:42:50|717.75|713.75|717.58|713.58|717.75|713.75|717.58|713.58|23
1613392980000|2021-02-15 12:43:00|717.44|713.44|717.29|713.29|717.49|713.49|717.1|713.1|26
1613392990000|2021-02-15 12:43:10|717.32|713.32|716.82|712.82|717.34|713.34|716.74|712.74|20
1613393000000|2021-02-15 12:43:20|716.81|712.81|716.2|712.2|716.84|712.84|716.16|712.16|26
1613393010000|2021-02-15 12:43:30|716.18|712.18|716.05|712.05|716.18|712.18|715.49|711.49|34
1613393020000|2021-02-15 12:43:40|716.03|712.03|715.98|711.98|716.12|712.12|715.89|711.89|29
1613393030000|2021-02-15 12:43:50|715.99|711.99|716.84|712.84|716.84|712.84|715.99|711.99|32
1613393040000|2021-02-15 12:44:00|716.83|712.83|717.42|713.42|717.46|713.46|716.83|712.83|24
1613393050000|2021-02-15 12:44:10|717.39|713.39|718.38|714.38|718.54|714.54|717.39|713.39|28
1613393060000|2021-02-15 12:44:20|718.39|714.39|718.46|714.46|718.46|714.46|717.77|713.77|30
1613393070000|2021-02-15 12:44:30|718.47|714.47|718.22|714.22|718.47|714.47|718.17|714.17|22
1613393080000|2021-02-15 12:44:40|718.35|714.35|718.52|714.52|718.53|714.53|718.08|714.08|26
1613393090000|2021-02-15 12:44:50|718.54|714.54|719.18|715.18|719.4|715.4|718.51|714.51|28
1613393100000|2021-02-15 12:45:00|719.21|715.21|719.55|715.55|719.64|715.64|719.14|715.14|22
1613393110000|2021-02-15 12:45:10|719.6|715.6|719.67|715.67|719.78|715.78|719.52|715.52|28
1613393120000|2021-02-15 12:45:20|719.61|715.61|718.62|714.62|719.61|715.61|718.62|714.62|28
1613393130000|2021-02-15 12:45:30|718.63|714.63|719.27|715.27|719.32|715.32|718.62|714.62|26
1613393140000|2021-02-15 12:45:40|719.29|715.29|719.09|715.09|719.35|715.35|718.91|714.91|28
1613393150000|2021-02-15 12:45:50|719.14|715.14|719.78|715.78|719.81|715.81|719.14|715.14|17
1613393160000|2021-02-15 12:46:00|719.76|715.76|719.41|715.41|719.76|715.76|719.32|715.32|35
1613393170000|2021-02-15 12:46:10|719.42|715.42|719.81|715.81|719.84|715.84|719.42|715.42|19
1613393180000|2021-02-15 12:46:20|719.82|715.82|719.76|715.76|719.87|715.87|719.73|715.73|21
1613393190000|2021-02-15 12:46:30|719.78|715.78|720.16|716.16|720.22|716.22|719.78|715.78|21
1613393200000|2021-02-15 12:46:40|720.32|716.32|719.98|715.98|720.32|716.32|719.83|715.83|28
1613393210000|2021-02-15 12:46:50|719.97|715.97|720.63|716.63|720.63|716.63|719.97|715.97|27
1613393220000|2021-02-15 12:47:00|720.62|716.62|722.11|718.11|722.24|718.24|720.62|716.62|32
1613393230000|2021-02-15 12:47:10|722.13|718.13|722.42|718.42|722.43|718.43|722.09|718.09|30
1613393240000|2021-02-15 12:47:20|722.58|718.58|722.1|718.1|722.58|718.58|721.78|717.78|28
1613393250000|2021-02-15 12:47:30|722.12|718.12|722.68|718.68|722.68|718.68|722.12|718.12|32
1613393260000|2021-02-15 12:47:40|722.69|718.69|722.81|718.81|722.91|718.91|722.34|718.34|27
1613393270000|2021-02-15 12:47:50|722.82|718.82|723.4|719.4|723.41|719.41|722.82|718.82|23
1613393280000|2021-02-15 12:48:00|723.41|719.41|723.42|719.42|723.89|719.89|723.09|719.09|23
1613393290000|2021-02-15 12:48:10|723.09|719.09|723.26|719.26|723.44|719.44|723.09|719.09|26
1613393300000|2021-02-15 12:48:20|723.29|719.29|724.52|720.52|724.52|720.52|723.29|719.29|24
1613393310000|2021-02-15 12:48:30|724.56|720.56|725.49|721.49|725.55|721.55|724.53|720.53|30
1613393320000|2021-02-15 12:48:40|725.48|721.48|725.62|721.62|725.62|721.62|724.83|720.83|25
1613393330000|2021-02-15 12:48:50|725.63|721.63|725.97|721.97|725.97|721.97|725.63|721.63|21
1613393340000|2021-02-15 12:49:00|725.98|721.98|727.05|723.05|727.05|723.05|725.98|721.98|16
1613393350000|2021-02-15 12:49:10|727.09|723.09|727.43|723.43|727.96|723.96|727.09|723.09|29
1613393360000|2021-02-15 12:49:20|727.61|723.61|726.6|722.6|727.67|723.67|726.44|722.44|32
1613393370000|2021-02-15 12:49:30|726.64|722.64|727|723|727.33|723.33|726.56|722.56|35
1613393380000|2021-02-15 12:49:40|727.06|723.06|725.65|721.65|727.07|723.07|725.61|721.61|30
1613393390000|2021-02-15 12:49:50|725.56|721.56|726.68|722.68|726.74|722.74|725.36|721.36|38
1613393400000|2021-02-15 12:50:00|726.66|722.66|727.11|723.11|727.11|723.11|726.28|722.28|35
1613393410000|2021-02-15 12:50:10|727.22|723.22|727.5|723.5|727.76|723.76|727.22|723.22|24
1613393420000|2021-02-15 12:50:20|727.45|723.45|727.92|723.92|727.93|723.93|727.45|723.45|22
1613393430000|2021-02-15 12:50:30|728.01|724.01|728.52|724.52|728.52|724.52|727.86|723.86|29
1613393440000|2021-02-15 12:50:40|728.53|724.53|727.59|723.59|728.58|724.58|727.56|723.56|24
1613393450000|2021-02-15 12:50:50|727.55|723.55|728.36|724.36|728.36|724.36|727.54|723.54|29
1613393460000|2021-02-15 12:51:00|728.35|724.35|728.32|724.32|728.41|724.41|728.23|724.23|27
1613393470000|2021-02-15 12:51:10|728.31|724.31|727.94|723.94|728.31|724.31|727.81|723.81|31
1613393480000|2021-02-15 12:51:20|727.99|723.99|728.39|724.39|728.41|724.41|727.96|723.96|24
1613393490000|2021-02-15 12:51:30|728.41|724.41|728.59|724.59|728.6|724.6|728.41|724.41|12
1613393500000|2021-02-15 12:51:40|728.58|724.58|729.73|725.73|729.73|725.73|728.54|724.54|29
1613393510000|2021-02-15 12:51:50|729.78|725.78|728.49|724.49|729.78|725.78|728.49|724.49|32
1613393520000|2021-02-15 12:52:00|728.48|724.48|728.44|724.44|728.48|724.48|728.04|724.04|27
1613393530000|2021-02-15 12:52:10|728.43|724.43|726.9|722.9|728.56|724.56|726.9|722.9|36
1613393540000|2021-02-15 12:52:20|726.89|722.89|727.57|723.57|727.8|723.8|726.88|722.88|40
1613393550000|2021-02-15 12:52:30|727.58|723.58|729.85|725.85|729.85|725.85|727.49|723.49|34
1613393560000|2021-02-15 12:52:40|729.88|725.88|729.86|725.86|730.07|726.07|729.56|725.56|33
1613393570000|2021-02-15 12:52:50|729.85|725.85|729.78|725.78|730.08|726.08|729.27|725.27|35
1613393580000|2021-02-15 12:53:00|729.98|725.98|729.71|725.71|730.26|726.26|729.48|725.48|40
1613393590000|2021-02-15 12:53:10|729.68|725.68|729.64|725.64|730.19|726.19|729.63|725.63|36
1613393600000|2021-02-15 12:53:20|729.73|725.73|730.15|726.15|730.15|726.15|729.7|725.7|21
1613393610000|2021-02-15 12:53:30|730.16|726.16|731.01|727.01|731.01|727.01|730.16|726.16|32
1613393620000|2021-02-15 12:53:40|731.04|727.04|730.52|726.52|731.36|727.36|730.52|726.52|30
1613393630000|2021-02-15 12:53:50|730.55|726.55|730.79|726.79|730.84|726.84|730.12|726.12|31
1613393640000|2021-02-15 12:54:00|730.8|726.8|730.32|726.32|730.92|726.92|730.32|726.32|34
1613393650000|2021-02-15 12:54:10|730.28|726.28|729.51|725.51|730.3|726.3|728.91|724.91|35
1613393660000|2021-02-15 12:54:20|729.45|725.45|730.48|726.48|730.52|726.52|729.45|725.45|35
1613393670000|2021-02-15 12:54:30|730.49|726.49|729.63|725.63|730.5|726.5|729.58|725.58|25
1613393680000|2021-02-15 12:54:40|729.17|725.17|729.2|725.2|729.57|725.57|729.17|725.17|23
1613393690000|2021-02-15 12:54:50|729.19|725.19|729.53|725.53|729.53|725.53|729.14|725.14|32
1613393700000|2021-02-15 12:55:00|729.54|725.54|730.13|726.13|730.15|726.15|729.5|725.5|27
1613393710000|2021-02-15 12:55:10|730.16|726.16|729.99|725.99|730.24|726.24|729.5|725.5|36
1613393720000|2021-02-15 12:55:20|729.98|725.98|730.71|726.71|730.72|726.72|729.98|725.98|28
1613393730000|2021-02-15 12:55:30|730.7|726.7|730.68|726.68|730.74|726.74|730.67|726.67|21
1613393740000|2021-02-15 12:55:40|730.71|726.71|730.86|726.86|730.93|726.93|730.69|726.69|25
1613393750000|2021-02-15 12:55:50|730.88|726.88|730.56|726.56|731|727|730.41|726.41|33
1613393760000|2021-02-15 12:56:00|730.54|726.54|731.43|727.43|731.48|727.48|730.49|726.49|28
1613393770000|2021-02-15 12:56:10|731.46|727.46|731.58|727.58|731.58|727.58|731.38|727.38|27
1613393780000|2021-02-15 12:56:20|731.57|727.57|731.05|727.05|731.57|727.57|730.75|726.75|37
1613393790000|2021-02-15 12:56:30|731.13|727.13|731.36|727.36|731.36|727.36|731.1|727.1|33
1613393800000|2021-02-15 12:56:40|731.35|727.35|731.35|727.35|731.36|727.36|731.23|727.23|22
1613393810000|2021-02-15 12:56:50|731.44|727.44|730.87|726.87|731.5|727.5|730.82|726.82|32
1613393820000|2021-02-15 12:57:00|730.86|726.86|730.3|726.3|730.88|726.88|730.3|726.3|30
1613393830000|2021-02-15 12:57:10|730.23|726.23|730.33|726.33|730.44|726.44|729.67|725.67|34
1613393840000|2021-02-15 12:57:20|730.26|726.26|730.9|726.9|730.9|726.9|730.24|726.24|37
1613393850000|2021-02-15 12:57:30|730.92|726.92|731.23|727.23|731.23|727.23|730.92|726.92|25
1613393860000|2021-02-15 12:57:40|731.25|727.25|731.07|727.07|731.25|727.25|730.76|726.76|32
1613393870000|2021-02-15 12:57:50|731.04|727.04|730.4|726.4|731.09|727.09|730.4|726.4|28
1613393880000|2021-02-15 12:58:00|730.19|726.19|730.29|726.29|730.58|726.58|730.12|726.12|36
1613393890000|2021-02-15 12:58:10|730.32|726.32|729.87|725.87|730.52|726.52|729.87|725.87|32
1613393900000|2021-02-15 12:58:20|729.85|725.85|730.26|726.26|730.26|726.26|729.85|725.85|19
1613393910000|2021-02-15 12:58:30|730.3|726.3|730.15|726.15|730.3|726.3|729.78|725.78|30
1613393920000|2021-02-15 12:58:40|730.11|726.11|730.35|726.35|730.35|726.35|729.99|725.99|29
1613393930000|2021-02-15 12:58:50|730.29|726.29|729.67|725.67|730.29|726.29|729.62|725.62|32
1613393940000|2021-02-15 12:59:00|729.68|725.68|729.52|725.52|729.93|725.93|729.51|725.51|27
1613393950000|2021-02-15 12:59:10|729.53|725.53|729.62|725.62|729.73|725.73|729.53|725.53|28
1613393960000|2021-02-15 12:59:20|729.61|725.61|729.6|725.6|729.62|725.62|729.57|725.57|17
1613393970000|2021-02-15 12:59:30|729.59|725.59|729.07|725.07|729.59|725.59|729.07|725.07|16
1613393980000|2021-02-15 12:59:40|729.12|725.12|729.47|725.47|729.51|725.51|729.08|725.08|28
1613393990000|2021-02-15 12:59:50|729.53|725.53|729.76|725.76|729.78|725.78|729.44|725.44|31
1613394000000|2021-02-15 13:00:00|729.73|725.73|730.22|726.22|730.38|726.38|729.73|725.73|27
1613394010000|2021-02-15 13:00:10|730.24|726.24|730.09|726.09|730.36|726.36|729.99|725.99|33
1613394020000|2021-02-15 13:00:20|730.08|726.08|730.14|726.14|730.19|726.19|730.01|726.01|29
1613394030000|2021-02-15 13:00:30|730.15|726.15|730.16|726.16|730.37|726.37|729.99|725.99|33
1613394040000|2021-02-15 13:00:40|730.15|726.15|729.17|725.17|730.29|726.29|729.11|725.11|36
1613394050000|2021-02-15 13:00:50|729.24|725.24|729.31|725.31|729.5|725.5|729.05|725.05|31
1613394060000|2021-02-15 13:01:00|729.33|725.33|729.84|725.84|729.84|725.84|729.32|725.32|27
1613394070000|2021-02-15 13:01:10|729.86|725.86|730.55|726.55|730.55|726.55|729.83|725.83|29
1613394080000|2021-02-15 13:01:20|730.51|726.51|730.15|726.15|731.03|727.03|730.14|726.14|29
1613394090000|2021-02-15 13:01:30|730.3|726.3|729.77|725.77|730.72|726.72|729.77|725.77|26
1613394100000|2021-02-15 13:01:40|729.75|725.75|729.71|725.71|729.78|725.78|729.62|725.62|21
1613394110000|2021-02-15 13:01:50|729.7|725.7|728.42|724.42|729.76|725.76|728.42|724.42|28
1613394120000|2021-02-15 13:02:00|728.48|724.48|728.39|724.39|728.48|724.48|727.99|723.99|31
1613394130000|2021-02-15 13:02:10|728.33|724.33|727.87|723.87|728.35|724.35|727.84|723.84|25
1613394140000|2021-02-15 13:02:20|727.88|723.88|727.98|723.98|728|724|727.88|723.88|27
1613394150000|2021-02-15 13:02:30|727.97|723.97|727.72|723.72|728.01|724.01|727.69|723.69|23
1613394160000|2021-02-15 13:02:40|727.78|723.78|726.89|722.89|727.84|723.84|726.84|722.84|29
1613394170000|2021-02-15 13:02:50|726.9|722.9|727.87|723.87|727.99|723.99|726.66|722.66|34
1613394180000|2021-02-15 13:03:00|727.93|723.93|728.32|724.32|728.32|724.32|727.86|723.86|24
1613394190000|2021-02-15 13:03:10|728.3|724.3|729.25|725.25|729.44|725.44|728.27|724.27|27
1613394200000|2021-02-15 13:03:20|729.3|725.3|729.02|725.02|729.36|725.36|728.92|724.92|28
1613394210000|2021-02-15 13:03:30|729.03|725.03|730.07|726.07|730.2|726.2|729.02|725.02|28
1613394220000|2021-02-15 13:03:40|730.03|726.03|730.58|726.58|730.58|726.58|730.03|726.03|29
1613394230000|2021-02-15 13:03:50|730.49|726.49|730.65|726.65|730.7|726.7|730.23|726.23|30
1613394240000|2021-02-15 13:04:00|730.63|726.63|730.82|726.82|730.95|726.95|730.4|726.4|34
1613394250000|2021-02-15 13:04:10|730.76|726.76|730.25|726.25|730.76|726.76|730.17|726.17|37
1613394260000|2021-02-15 13:04:20|730.27|726.27|729.77|725.77|730.3|726.3|729.63|725.63|33
1613394270000|2021-02-15 13:04:30|729.78|725.78|729.67|725.67|729.83|725.83|729.17|725.17|36
1613394280000|2021-02-15 13:04:40|729.65|725.65|729.57|725.57|730.02|726.02|729.55|725.55|31
1613394290000|2021-02-15 13:04:50|729.59|725.59|729.94|725.94|730|726|729.57|725.57|30
1613394300000|2021-02-15 13:05:00|729.92|725.92|730.15|726.15|730.2|726.2|729.88|725.88|20
1613394310000|2021-02-15 13:05:10|730.16|726.16|730.1|726.1|730.19|726.19|730.07|726.07|22
1613394320000|2021-02-15 13:05:20|730.11|726.11|730.26|726.26|730.26|726.26|730.11|726.11|18
1613394330000|2021-02-15 13:05:30|730.27|726.27|729.13|725.13|730.27|726.27|729.08|725.08|28
1613394340000|2021-02-15 13:05:40|729.07|725.07|729.89|725.89|729.97|725.97|729.06|725.06|26
1613394350000|2021-02-15 13:05:50|730|726|729.53|725.53|730|726|729.39|725.39|31
1613394360000|2021-02-15 13:06:00|729.47|725.47|729.44|725.44|729.51|725.51|729.37|725.37|24
1613394370000|2021-02-15 13:06:10|729.45|725.45|729.23|725.23|729.48|725.48|729.21|725.21|25
1613394380000|2021-02-15 13:06:20|729.27|725.27|728.49|724.49|729.27|725.27|728.49|724.49|31
1613394390000|2021-02-15 13:06:30|728.5|724.5|728.49|724.49|728.59|724.59|728.46|724.46|23
1613394400000|2021-02-15 13:06:40|728.46|724.46|728.84|724.84|729.01|725.01|728.46|724.46|31
1613394410000|2021-02-15 13:06:50|729.06|725.06|728.99|724.99|729.06|725.06|728.54|724.54|30
1613394420000|2021-02-15 13:07:00|728.98|724.98|728.67|724.67|729.08|725.08|728.58|724.58|30
1613394430000|2021-02-15 13:07:10|728.73|724.73|729.43|725.43|729.56|725.56|728.54|724.54|31
1613394440000|2021-02-15 13:07:20|729.44|725.44|728.72|724.72|729.46|725.46|728.72|724.72|18
1613394450000|2021-02-15 13:07:30|728.87|724.87|728.91|724.91|729.12|725.12|728.87|724.87|26
1613394460000|2021-02-15 13:07:40|729.1|725.1|729.76|725.76|729.76|725.76|729.04|725.04|27
1613394470000|2021-02-15 13:07:50|729.79|725.79|729.94|725.94|730.05|726.05|729.79|725.79|22
1613394480000|2021-02-15 13:08:00|729.95|725.95|729.69|725.69|730.13|726.13|729.65|725.65|26
1613394490000|2021-02-15 13:08:10|729.71|725.71|728.99|724.99|729.71|725.71|728.96|724.96|26
1613394500000|2021-02-15 13:08:20|729|725|728.45|724.45|729.01|725.01|728.37|724.37|27
1613394510000|2021-02-15 13:08:30|728.52|724.52|728.22|724.22|728.52|724.52|727.87|723.87|25
1613394520000|2021-02-15 13:08:40|728.25|724.25|727.27|723.27|728.25|724.25|726.93|722.93|34
1613394530000|2021-02-15 13:08:50|727.26|723.26|726.96|722.96|727.26|723.26|726.96|722.96|16
1613394540000|2021-02-15 13:09:00|726.97|722.97|727.01|723.01|727.03|723.03|726.94|722.94|12
1613394550000|2021-02-15 13:09:10|727.02|723.02|726.87|722.87|727.07|723.07|726.79|722.79|21
1613394560000|2021-02-15 13:09:20|726.86|722.86|726.83|722.83|726.86|722.86|726.57|722.57|26
1613394570000|2021-02-15 13:09:30|726.84|722.84|727.23|723.23|727.34|723.34|726.84|722.84|27
1613394580000|2021-02-15 13:09:40|727.24|723.24|727.16|723.16|727.3|723.3|727.16|723.16|21
1613394590000|2021-02-15 13:09:50|727.17|723.17|727|723|727.19|723.19|726.91|722.91|20
1613394600000|2021-02-15 13:10:00|727.01|723.01|726.94|722.94|727.03|723.03|726.92|722.92|20
1613394610000|2021-02-15 13:10:10|726.93|722.93|726.84|722.84|727.01|723.01|726.8|722.8|27
1613394620000|2021-02-15 13:10:20|726.85|722.85|726.45|722.45|726.92|722.92|726.44|722.44|17
1613394630000|2021-02-15 13:10:30|726.44|722.44|726.57|722.57|726.61|722.61|726.32|722.32|27
1613394640000|2021-02-15 13:10:40|726.59|722.59|727.23|723.23|727.23|723.23|726.42|722.42|28
1613394650000|2021-02-15 13:10:50|727.24|723.24|726.81|722.81|727.24|723.24|726.81|722.81|24
1613394660000|2021-02-15 13:11:00|726.82|722.82|726.49|722.49|726.82|722.82|726.45|722.45|24
1613394670000|2021-02-15 13:11:10|726.46|722.46|725.61|721.61|726.47|722.47|725.4|721.4|28
1613394680000|2021-02-15 13:11:20|725.73|721.73|726.21|722.21|726.28|722.28|725.43|721.43|27
1613394690000|2021-02-15 13:11:30|726.2|722.2|726.06|722.06|726.22|722.22|726.03|722.03|18
1613394700000|2021-02-15 13:11:40|726.03|722.03|725.46|721.46|726.09|722.09|725.43|721.43|29
1613394710000|2021-02-15 13:11:50|725.48|721.48|725.26|721.26|725.69|721.69|725.25|721.25|27
1613394720000|2021-02-15 13:12:00|725.38|721.38|725.23|721.23|725.38|721.38|725.16|721.16|23
1613394730000|2021-02-15 13:12:10|725.26|721.26|724.98|720.98|725.26|721.26|724.86|720.86|33
1613394740000|2021-02-15 13:12:20|724.95|720.95|724.47|720.47|725.02|721.02|724.45|720.45|33
1613394750000|2021-02-15 13:12:30|724.46|720.46|724.02|720.02|724.92|720.92|724.02|720.02|27
1613394760000|2021-02-15 13:12:40|723.96|719.96|723.82|719.82|724.04|720.04|723.82|719.82|22
1613394770000|2021-02-15 13:12:50|723.84|719.84|723.21|719.21|723.84|719.84|723.16|719.16|27
1613394780000|2021-02-15 13:13:00|723.2|719.2|723.28|719.28|723.28|719.28|723.13|719.13|18
1613394790000|2021-02-15 13:13:10|723.31|719.31|723.63|719.63|723.69|719.69|723.3|719.3|24
1613394800000|2021-02-15 13:13:20|723.69|719.69|724.28|720.28|724.28|720.28|723.69|719.69|28
1613394810000|2021-02-15 13:13:30|724.29|720.29|724.44|720.44|724.44|720.44|724.09|720.09|26
1613394820000|2021-02-15 13:13:40|724.43|720.43|725.13|721.13|725.15|721.15|724.43|720.43|25
1613394830000|2021-02-15 13:13:50|725.16|721.16|725.34|721.34|725.34|721.34|725.16|721.16|25
1613394840000|2021-02-15 13:14:00|725.38|721.38|726.26|722.26|726.28|722.28|725.38|721.38|31
1613394850000|2021-02-15 13:14:10|726.32|722.32|726.83|722.83|726.86|722.86|726.28|722.28|25
1613394860000|2021-02-15 13:14:20|726.85|722.85|726.96|722.96|726.96|722.96|726.62|722.62|26
1613394870000|2021-02-15 13:14:30|726.92|722.92|727.28|723.28|727.32|723.32|726.92|722.92|27
1613394880000|2021-02-15 13:14:40|727.3|723.3|727.63|723.63|727.63|723.63|727.27|723.27|20
1613394890000|2021-02-15 13:14:50|727.58|723.58|728.12|724.12|728.12|724.12|727.58|723.58|26
1613394900000|2021-02-15 13:15:00|728.1|724.1|728.08|724.08|728.1|724.1|727.98|723.98|16
1613394910000|2021-02-15 13:15:10|728.07|724.07|727.02|723.02|728.12|724.12|726.85|722.85|33
1613394920000|2021-02-15 13:15:20|727.01|723.01|727.17|723.17|727.39|723.39|727.01|723.01|26
1613394930000|2021-02-15 13:15:30|727.15|723.15|726.68|722.68|727.28|723.28|726.68|722.68|27
1613394940000|2021-02-15 13:15:40|726.67|722.67|726.53|722.53|726.68|722.68|726.26|722.26|29
1613394950000|2021-02-15 13:15:50|726.63|722.63|727.06|723.06|727.06|723.06|726.63|722.63|25
1613394960000|2021-02-15 13:16:00|727.01|723.01|726.93|722.93|727.12|723.12|726.87|722.87|28
1613394970000|2021-02-15 13:16:10|726.95|722.95|727.11|723.11|727.17|723.17|726.95|722.95|20
1613394980000|2021-02-15 13:16:20|726.99|722.99|726.87|722.87|727.13|723.13|726.79|722.79|26
1613394990000|2021-02-15 13:16:30|726.85|722.85|727.06|723.06|727.08|723.08|726.84|722.84|24
1613395000000|2021-02-15 13:16:40|727.07|723.07|727.46|723.46|727.46|723.46|727.03|723.03|22
1613395010000|2021-02-15 13:16:50|727.47|723.47|727.78|723.78|727.98|723.98|727.47|723.47|26
1613395020000|2021-02-15 13:17:00|727.82|723.82|727.33|723.33|728.03|724.03|727.31|723.31|25
1613395030000|2021-02-15 13:17:10|727.27|723.27|727.02|723.02|727.32|723.32|726.92|722.92|26
1613395040000|2021-02-15 13:17:20|727.03|723.03|726.92|722.92|727.11|723.11|726.86|722.86|33
1613395050000|2021-02-15 13:17:30|726.94|722.94|727.41|723.41|727.41|723.41|726.94|722.94|13
1613395060000|2021-02-15 13:17:40|727.39|723.39|727.34|723.34|727.63|723.63|727.2|723.2|30
1613395070000|2021-02-15 13:17:50|727.31|723.31|727.13|723.13|727.32|723.32|727.09|723.09|29
1613395080000|2021-02-15 13:18:00|727.14|723.14|727.06|723.06|727.33|723.33|727.06|723.06|33
1613395090000|2021-02-15 13:18:10|727.08|723.08|726.87|722.87|727.1|723.1|726.86|722.86|20
1613395100000|2021-02-15 13:18:20|726.86|722.86|727.38|723.38|727.38|723.38|726.6|722.6|35
1613395110000|2021-02-15 13:18:30|727.42|723.42|727.14|723.14|727.58|723.58|727.14|723.14|27
1613395120000|2021-02-15 13:18:40|727.15|723.15|727.26|723.26|727.34|723.34|727.12|723.12|18
1613395130000|2021-02-15 13:18:50|727.27|723.27|727.2|723.2|727.28|723.28|727|723|25
1613395140000|2021-02-15 13:19:00|727.27|723.27|727.48|723.48|727.6|723.6|727.11|723.11|31
1613395150000|2021-02-15 13:19:10|727.46|723.46|727.54|723.54|727.64|723.64|727.36|723.36|32
1613395160000|2021-02-15 13:19:20|727.52|723.52|727.51|723.51|727.66|723.66|726.91|722.91|30
1613395170000|2021-02-15 13:19:30|727.44|723.44|727.65|723.65|727.65|723.65|727.44|723.44|25
1613395180000|2021-02-15 13:19:40|727.68|723.68|727.64|723.64|727.81|723.81|727.62|723.62|23
1613395190000|2021-02-15 13:19:50|727.66|723.66|727.04|723.04|727.66|723.66|726.96|722.96|31
1613395200000|2021-02-15 13:20:00|727.03|723.03|726.04|722.04|727.13|723.13|725.88|721.88|30
1613395210000|2021-02-15 13:20:10|726.02|722.02|725.91|721.91|726.09|722.09|725.91|721.91|29
1613395220000|2021-02-15 13:20:20|725.9|721.9|725.82|721.82|725.92|721.92|725.79|721.79|25
1613395230000|2021-02-15 13:20:30|725.8|721.8|726.02|722.02|726.06|722.06|725.8|721.8|27
1613395240000|2021-02-15 13:20:40|726.04|722.04|726.36|722.36|726.49|722.49|725.99|721.99|33
1613395250000|2021-02-15 13:20:50|726.35|722.35|725.77|721.77|726.36|722.36|725.77|721.77|18
1613395260000|2021-02-15 13:21:00|725.73|721.73|725.61|721.61|725.76|721.76|725.57|721.57|14
1613395270000|2021-02-15 13:21:10|725.6|721.6|725.31|721.31|725.61|721.61|725.31|721.31|12
1613395280000|2021-02-15 13:21:20|725.28|721.28|725.51|721.51|725.53|721.53|725.03|721.03|27
1613395290000|2021-02-15 13:21:30|725.53|721.53|725.93|721.93|725.99|721.99|725.53|721.53|31
1613395300000|2021-02-15 13:21:40|725.87|721.87|725.83|721.83|725.98|721.98|725.83|721.83|22
1613395310000|2021-02-15 13:21:50|725.82|721.82|725.9|721.9|725.97|721.97|725.79|721.79|25
1613395320000|2021-02-15 13:22:00|725.89|721.89|726.11|722.11|726.16|722.16|725.88|721.88|16
1613395330000|2021-02-15 13:22:10|726.09|722.09|726.09|722.09|726.17|722.17|726.08|722.08|18
1613395340000|2021-02-15 13:22:20|726.1|722.1|726.03|722.03|726.1|722.1|726|722|14
1613395350000|2021-02-15 13:22:30|726.04|722.04|726.13|722.13|726.15|722.15|726.04|722.04|12
1613395360000|2021-02-15 13:22:40|726.11|722.11|725.97|721.97|726.12|722.12|725.9|721.9|15
1613395370000|2021-02-15 13:22:50|725.96|721.96|726|722|726.19|722.19|725.93|721.93|30
1613395380000|2021-02-15 13:23:00|726.02|722.02|726|722|726.03|722.03|726|722|10
1613395390000|2021-02-15 13:23:10|726.01|722.01|725.99|721.99|726.12|722.12|725.99|721.99|23
1613395400000|2021-02-15 13:23:20|725.95|721.95|725.88|721.88|725.96|721.96|725.86|721.86|21
1613395410000|2021-02-15 13:23:30|725.89|721.89|725.86|721.86|725.89|721.89|725.86|721.86|7
1613395420000|2021-02-15 13:23:40|725.82|721.82|725.04|721.04|725.82|721.82|725.04|721.04|23
1613395430000|2021-02-15 13:23:50|725.08|721.08|724.3|720.3|725.08|721.08|724.08|720.08|26
1613395440000|2021-02-15 13:24:00|724.28|720.28|724.5|720.5|724.56|720.56|723.29|719.29|28
1613395450000|2021-02-15 13:24:10|724.52|720.52|723.76|719.76|724.52|720.52|723.72|719.72|26
1613395460000|2021-02-15 13:24:20|723.74|719.74|723.73|719.73|723.76|719.76|723.66|719.66|12
1613395470000|2021-02-15 13:24:30|723.72|719.72|723.69|719.69|723.78|719.78|723.41|719.41|25
1613395480000|2021-02-15 13:24:40|723.72|719.72|723.65|719.65|723.72|719.72|723.51|719.51|19
1613395490000|2021-02-15 13:24:50|723.66|719.66|723.72|719.72|723.74|719.74|723.61|719.61|25
1613395500000|2021-02-15 13:25:00|723.76|719.76|723.27|719.27|723.76|719.76|723.27|719.27|25
1613395510000|2021-02-15 13:25:10|723.25|719.25|722.83|718.83|723.27|719.27|722.76|718.76|26
1613395520000|2021-02-15 13:25:20|722.75|718.75|720.77|716.77|722.75|718.75|720.77|716.77|28
1613395530000|2021-02-15 13:25:30|720.71|716.71|721.81|717.81|721.84|717.84|720.59|716.59|29
1613395540000|2021-02-15 13:25:40|721.8|717.8|721.81|717.81|721.84|717.84|721.8|717.8|15
1613395550000|2021-02-15 13:25:50|721.83|717.83|721.67|717.67|721.83|717.83|721.51|717.51|27
1613395560000|2021-02-15 13:26:00|721.68|717.68|722.23|718.23|722.23|718.23|721.64|717.64|27
1613395570000|2021-02-15 13:26:10|722.29|718.29|722.78|718.78|723.03|719.03|722.29|718.29|33
1613395580000|2021-02-15 13:26:20|722.8|718.8|722.28|718.28|722.8|718.8|722.2|718.2|26
1613395590000|2021-02-15 13:26:30|722.27|718.27|722.23|718.23|722.31|718.31|722.22|718.22|27
1613395600000|2021-02-15 13:26:40|722.24|718.24|721.68|717.68|722.26|718.26|721.68|717.68|19
1613395610000|2021-02-15 13:26:50|721.69|717.69|720.47|716.47|721.7|717.7|720.47|716.47|27
1613395620000|2021-02-15 13:27:00|720.46|716.46|720.51|716.51|720.51|716.51|720.12|716.12|27
1613395630000|2021-02-15 13:27:10|720.54|716.54|719.81|715.81|720.54|716.54|719.81|715.81|30
1613395640000|2021-02-15 13:27:20|719.82|715.82|719.39|715.39|719.82|715.82|718.6|714.6|29
1613395650000|2021-02-15 13:27:30|719.42|715.42|719.48|715.48|719.76|715.76|719.42|715.42|29
1613395660000|2021-02-15 13:27:40|719.47|715.47|720.04|716.04|720.36|716.36|719.47|715.47|34
1613395670000|2021-02-15 13:27:50|720.03|716.03|719.59|715.59|720.03|716.03|719.59|715.59|21
1613395680000|2021-02-15 13:28:00|719.53|715.53|719.38|715.38|719.63|715.63|719.18|715.18|32
1613395690000|2021-02-15 13:28:10|719.31|715.31|719.52|715.52|719.52|715.52|719.31|715.31|19
1613395700000|2021-02-15 13:28:20|719.51|715.51|719.6|715.6|719.71|715.71|719.42|715.42|23
1613395710000|2021-02-15 13:28:30|719.58|715.58|719.53|715.53|719.71|715.71|719.48|715.48|25
1613395720000|2021-02-15 13:28:40|719.49|715.49|719.68|715.68|719.68|715.68|719.49|715.49|16
1613395730000|2021-02-15 13:28:50|719.64|715.64|719.31|715.31|719.64|715.64|719.16|715.16|23
1613395740000|2021-02-15 13:29:00|719.3|715.3|719.41|715.41|719.44|715.44|719.3|715.3|16
1613395750000|2021-02-15 13:29:10|719.4|715.4|720|716|720.07|716.07|719.38|715.38|22
1613395760000|2021-02-15 13:29:20|720.05|716.05|720.38|716.38|720.91|716.91|720.05|716.05|32
1613395770000|2021-02-15 13:29:30|720.46|716.46|720.71|716.71|720.72|716.72|720.42|716.42|25
1613395780000|2021-02-15 13:29:40|720.74|716.74|720.7|716.7|720.87|716.87|720.68|716.68|21
1613395790000|2021-02-15 13:29:50|720.72|716.72|720.78|716.78|720.88|716.88|720.68|716.68|13
1613395800000|2021-02-15 13:30:00|720.94|716.94|720.94|716.94|721.08|717.08|720.94|716.94|23
1613395810000|2021-02-15 13:30:10|721.02|717.02|720.07|716.07|721.15|717.15|720.01|716.01|22
1613395820000|2021-02-15 13:30:20|720.02|716.02|719.78|715.78|720.23|716.23|719.78|715.78|32
1613395830000|2021-02-15 13:30:30|719.74|715.74|719.75|715.75|719.85|715.85|719.73|715.73|22
1613395840000|2021-02-15 13:30:40|719.73|715.73|719.65|715.65|719.82|715.82|719.65|715.65|16
1613395850000|2021-02-15 13:30:50|719.64|715.64|719.11|715.11|719.64|715.64|719.05|715.05|21
1613395860000|2021-02-15 13:31:00|718.94|714.94|717.61|713.61|718.94|714.94|717.48|713.48|27
1613395870000|2021-02-15 13:31:10|717.73|713.73|717.95|713.95|718.18|714.18|717.7|713.7|30
1613395880000|2021-02-15 13:31:20|717.97|713.97|717.72|713.72|718.2|714.2|717.66|713.66|29
1613395890000|2021-02-15 13:31:30|717.73|713.73|717.55|713.55|717.77|713.77|717.54|713.54|24
1613395900000|2021-02-15 13:31:40|717.47|713.47|717.15|713.15|717.47|713.47|716.89|712.89|24
1613395910000|2021-02-15 13:31:50|717.14|713.14|716.35|712.35|717.16|713.16|715.87|711.87|28
1613395920000|2021-02-15 13:32:00|716.38|712.38|715.92|711.92|716.38|712.38|715.16|711.16|29
1613395930000|2021-02-15 13:32:10|715.96|711.96|716.7|712.7|716.74|712.74|715.96|711.96|33
1613395940000|2021-02-15 13:32:20|716.72|712.72|717.23|713.23|717.25|713.25|716.72|712.72|22
1613395950000|2021-02-15 13:32:30|717.21|713.21|717.15|713.15|717.28|713.28|717.12|713.12|31
1613395960000|2021-02-15 13:32:40|717.23|713.23|717.69|713.69|717.69|713.69|717.12|713.12|27
1613395970000|2021-02-15 13:32:50|717.72|713.72|718.07|714.07|718.21|714.21|717.69|713.69|32
1613395980000|2021-02-15 13:33:00|718.09|714.09|717.85|713.85|718.18|714.18|717.84|713.84|25
1613395990000|2021-02-15 13:33:10|717.88|713.88|717.85|713.85|717.88|713.88|717.78|713.78|15
1613396000000|2021-02-15 13:33:20|717.84|713.84|717.76|713.76|717.88|713.88|717.74|713.74|26
1613396010000|2021-02-15 13:33:30|717.75|713.75|717.91|713.91|717.94|713.94|717.72|713.72|25
1613396020000|2021-02-15 13:33:40|717.9|713.9|717.67|713.67|717.91|713.91|717.67|713.67|19
1613396030000|2021-02-15 13:33:50|717.68|713.68|715.92|711.92|717.73|713.73|715.87|711.87|29
1613396040000|2021-02-15 13:34:00|715.86|711.86|715.71|711.71|715.9|711.9|715.18|711.18|26
1613396050000|2021-02-15 13:34:10|715.73|711.73|716.07|712.07|716.42|712.42|715.73|711.73|25
1613396060000|2021-02-15 13:34:20|716.09|712.09|716.38|712.38|716.51|712.51|715.95|711.95|22
1613396070000|2021-02-15 13:34:30|716.28|712.28|716.07|712.07|716.28|712.28|716.04|712.04|25
1613396080000|2021-02-15 13:34:40|716.09|712.09|716.23|712.23|716.25|712.25|715.96|711.96|23
1613396090000|2021-02-15 13:34:50|716.21|712.21|717.06|713.06|717.08|713.08|716.19|712.19|27
1613396100000|2021-02-15 13:35:00|717.05|713.05|717.26|713.26|717.67|713.67|717.05|713.05|36
1613396110000|2021-02-15 13:35:10|717.22|713.22|717.21|713.21|717.47|713.47|717.19|713.19|28
1613396120000|2021-02-15 13:35:20|717.12|713.12|716.59|712.59|717.12|713.12|716.5|712.5|29
1613396130000|2021-02-15 13:35:30|716.58|712.58|716.31|712.31|716.7|712.7|716.31|712.31|29
1613396140000|2021-02-15 13:35:40|716.33|712.33|715.39|711.39|716.63|712.63|714.86|710.86|31
1613396150000|2021-02-15 13:35:50|715.84|711.84|716.25|712.25|716.47|712.47|715.73|711.73|32
1613396160000|2021-02-15 13:36:00|716.19|712.19|715.09|711.09|716.24|712.24|714.7|710.7|36
1613396170000|2021-02-15 13:36:10|715.11|711.11|714.13|710.13|715.11|711.11|713.74|709.74|36
1613396180000|2021-02-15 13:36:20|714.31|710.31|713.98|709.98|714.31|710.31|713.93|709.93|36
1613396190000|2021-02-15 13:36:30|713.99|709.99|714.19|710.19|714.98|710.98|713.99|709.99|34
1613396200000|2021-02-15 13:36:40|714.07|710.07|713.45|709.45|714.17|710.17|713.45|709.45|31
1613396210000|2021-02-15 13:36:50|713.35|709.35|713.02|709.02|713.35|709.35|712.8|708.8|23
1613396220000|2021-02-15 13:37:00|713.17|709.17|713.05|709.05|713.2|709.2|713.05|709.05|25
1613396230000|2021-02-15 13:37:10|713.07|709.07|713.65|709.65|713.7|709.7|713.03|709.03|26
1613396240000|2021-02-15 13:37:20|713.66|709.66|714.36|710.36|714.36|710.36|713.53|709.53|31
1613396250000|2021-02-15 13:37:30|714.5|710.5|715.25|711.25|715.34|711.34|714.5|710.5|22
1613396260000|2021-02-15 13:37:40|715.26|711.26|715.14|711.14|715.55|711.55|715.13|711.13|29
1613396270000|2021-02-15 13:37:50|715.19|711.19|715.4|711.4|715.4|711.4|715.19|711.19|24
1613396280000|2021-02-15 13:38:00|715.41|711.41|715.66|711.66|715.66|711.66|715.38|711.38|27
1613396290000|2021-02-15 13:38:10|715.64|711.64|716.19|712.19|716.19|712.19|715.64|711.64|14
1613396300000|2021-02-15 13:38:20|716.2|712.2|717.95|713.95|717.95|713.95|716.15|712.15|29
1613396310000|2021-02-15 13:38:30|717.94|713.94|717.76|713.76|717.94|713.94|716.73|712.73|34
1613396320000|2021-02-15 13:38:40|717.95|713.95|718.73|714.73|718.73|714.73|717.95|713.95|27
1613396330000|2021-02-15 13:38:50|718.72|714.72|719.24|715.24|719.24|715.24|718.71|714.71|30
1613396340000|2021-02-15 13:39:00|719.29|715.29|718.55|714.55|719.53|715.53|718.54|714.54|34
1613396350000|2021-02-15 13:39:10|718.54|714.54|718.86|714.86|718.89|714.89|718.39|714.39|35
1613396360000|2021-02-15 13:39:20|718.89|714.89|717.82|713.82|718.94|714.94|717.82|713.82|31
1613396370000|2021-02-15 13:39:30|717.8|713.8|718|714|718.06|714.06|717.51|713.51|31
1613396380000|2021-02-15 13:39:40|717.95|713.95|718.08|714.08|718.08|714.08|717.71|713.71|30
1613396390000|2021-02-15 13:39:50|718.07|714.07|718.18|714.18|718.18|714.18|718.01|714.01|17
1613396400000|2021-02-15 13:40:00|718.19|714.19|718.48|714.48|718.56|714.56|718.19|714.19|25
1613396410000|2021-02-15 13:40:10|718.5|714.5|719.17|715.17|719.17|715.17|718.46|714.46|24
1613396420000|2021-02-15 13:40:20|719.19|715.19|721.89|717.89|721.94|717.94|719.16|715.16|25
1613396430000|2021-02-15 13:40:30|721.84|717.84|721.88|717.88|721.91|717.91|719.56|715.56|24
1613396440000|2021-02-15 13:40:40|721.9|717.9|721.98|717.98|721.98|717.98|721.75|717.75|26
1613396450000|2021-02-15 13:40:50|721.97|717.97|721.43|717.43|722.15|718.15|721.31|717.31|29
1613396460000|2021-02-15 13:41:00|721.42|717.42|722.08|718.08|722.08|718.08|721.34|717.34|26
1613396470000|2021-02-15 13:41:10|722.09|718.09|722.69|718.69|722.69|718.69|721.7|717.7|28
1613396480000|2021-02-15 13:41:20|722.68|718.68|722.87|718.87|722.91|718.91|722.68|718.68|13
1613396490000|2021-02-15 13:41:30|722.93|718.93|722.54|718.54|722.93|718.93|722.54|718.54|29
1613396500000|2021-02-15 13:41:40|722.52|718.52|722.59|718.59|722.73|718.73|722.11|718.11|34
1613396510000|2021-02-15 13:41:50|722.58|718.58|722.71|718.71|722.87|718.87|722.51|718.51|20
1613396520000|2021-02-15 13:42:00|722.8|718.8|722.91|718.91|723.13|719.13|722.8|718.8|28
1613396530000|2021-02-15 13:42:10|722.88|718.88|723.28|719.28|723.28|719.28|722.85|718.85|21
1613396540000|2021-02-15 13:42:20|723.26|719.26|723.38|719.38|723.43|719.43|722.95|718.95|29
1613396550000|2021-02-15 13:42:30|723.34|719.34|723.51|719.51|723.54|719.54|723.32|719.32|22
1613396560000|2021-02-15 13:42:40|723.52|719.52|722.95|718.95|723.52|719.52|722.95|718.95|26
1613396570000|2021-02-15 13:42:50|723.02|719.02|723.15|719.15|723.21|719.21|723.02|719.02|19
1613396580000|2021-02-15 13:43:00|723.16|719.16|723.89|719.89|724.13|720.13|723.15|719.15|27
1613396590000|2021-02-15 13:43:10|723.87|719.87|723.96|719.96|724.53|720.53|723.78|719.78|25
1613396600000|2021-02-15 13:43:20|723.97|719.97|724.01|720.01|724.06|720.06|723.75|719.75|24
1613396610000|2021-02-15 13:43:30|724.03|720.03|724.31|720.31|724.4|720.4|724.03|720.03|26
1613396620000|2021-02-15 13:43:40|724.32|720.32|724.43|720.43|724.45|720.45|724.32|720.32|18
1613396630000|2021-02-15 13:43:50|724.39|720.39|725.12|721.12|725.13|721.13|724.39|720.39|19
1613396640000|2021-02-15 13:44:00|725.11|721.11|725.15|721.15|725.15|721.15|724.97|720.97|23
1613396650000|2021-02-15 13:44:10|725.22|721.22|725.74|721.74|726.2|722.2|725.15|721.15|25
1613396660000|2021-02-15 13:44:20|725.84|721.84|725.93|721.93|725.95|721.95|725.74|721.74|23
1613396670000|2021-02-15 13:44:30|725.94|721.94|726.3|722.3|726.3|722.3|725.92|721.92|22
1613396680000|2021-02-15 13:44:40|726.28|722.28|726.47|722.47|726.47|722.47|726.27|722.27|24
1613396690000|2021-02-15 13:44:50|726.44|722.44|725.88|721.88|726.44|722.44|725.82|721.82|27
1613396700000|2021-02-15 13:45:00|725.87|721.87|725.34|721.34|725.89|721.89|725.34|721.34|25
1613396710000|2021-02-15 13:45:10|725.33|721.33|723.39|719.39|725.33|721.33|723.32|719.32|27
1613396720000|2021-02-15 13:45:20|723.38|719.38|723.18|719.18|723.49|719.49|723.09|719.09|21
1613396730000|2021-02-15 13:45:30|723.23|719.23|723.64|719.64|723.64|719.64|723.15|719.15|12
1613396740000|2021-02-15 13:45:40|723.76|719.76|723.85|719.85|724.31|720.31|723.76|719.76|34
1613396750000|2021-02-15 13:45:50|723.72|719.72|723.75|719.75|723.75|719.75|722.91|718.91|35
1613396760000|2021-02-15 13:46:00|723.77|719.77|724.3|720.3|724.39|720.39|723.73|719.73|29
1613396770000|2021-02-15 13:46:10|724.34|720.34|724.67|720.67|724.73|720.73|724.33|720.33|28
1613396780000|2021-02-15 13:46:20|724.63|720.63|725.09|721.09|725.17|721.17|724.61|720.61|33
1613396790000|2021-02-15 13:46:30|725.07|721.07|725.02|721.02|725.22|721.22|724.95|720.95|31
1613396800000|2021-02-15 13:46:40|725.15|721.15|724.5|720.5|725.15|721.15|724.5|720.5|26
1613396810000|2021-02-15 13:46:50|724.49|720.49|723.63|719.63|724.5|720.5|723.61|719.61|29
1613396820000|2021-02-15 13:47:00|723.56|719.56|723.15|719.15|723.67|719.67|723.1|719.1|29
1613396830000|2021-02-15 13:47:10|723.11|719.11|722.17|718.17|723.16|719.16|721.88|717.88|35
1613396840000|2021-02-15 13:47:20|722.18|718.18|723.22|719.22|723.22|719.22|722.18|718.18|32
1613396850000|2021-02-15 13:47:30|723.21|719.21|722.82|718.82|723.49|719.49|722.82|718.82|35
1613396860000|2021-02-15 13:47:40|722.83|718.83|722.68|718.68|722.83|718.83|722.63|718.63|25
1613396870000|2021-02-15 13:47:50|722.7|718.7|722.86|718.86|722.87|718.87|722.69|718.69|25
1613396880000|2021-02-15 13:48:00|722.85|718.85|722.8|718.8|722.85|718.85|722.68|718.68|25
1613396890000|2021-02-15 13:48:10|722.79|718.79|722.58|718.58|722.82|718.82|722.58|718.58|31
1613396900000|2021-02-15 13:48:20|722.59|718.59|722.93|718.93|722.97|718.97|722.56|718.56|29
1613396910000|2021-02-15 13:48:30|722.95|718.95|723.08|719.08|723.25|719.25|722.89|718.89|28
1613396920000|2021-02-15 13:48:40|723.01|719.01|724.97|720.97|724.97|720.97|722.76|718.76|26
1613396930000|2021-02-15 13:48:50|725.35|721.35|725.18|721.18|726.38|722.38|724.87|720.87|28
1613396940000|2021-02-15 13:49:00|725.19|721.19|726.17|722.17|726.19|722.19|725.19|721.19|20
1613396950000|2021-02-15 13:49:10|726.19|722.19|725.63|721.63|726.24|722.24|725.58|721.58|21
1613396960000|2021-02-15 13:49:20|725.59|721.59|726.17|722.17|726.17|722.17|725.44|721.44|33
1613396970000|2021-02-15 13:49:30|726.31|722.31|725.2|721.2|726.43|722.43|725.11|721.11|32
1613396980000|2021-02-15 13:49:40|724.91|720.91|725.68|721.68|725.89|721.89|724.91|720.91|28
1613396990000|2021-02-15 13:49:50|725.63|721.63|725.18|721.18|725.63|721.63|724.82|720.82|34
1613397000000|2021-02-15 13:50:00|725.21|721.21|725.95|721.95|725.97|721.97|725.21|721.21|29
1613397010000|2021-02-15 13:50:10|725.98|721.98|726.21|722.21|726.34|722.34|725.97|721.97|24
1613397020000|2021-02-15 13:50:20|726.11|722.11|725.54|721.54|726.15|722.15|725.54|721.54|26
1613397030000|2021-02-15 13:50:30|725.53|721.53|725.24|721.24|725.75|721.75|725.24|721.24|27
1613397040000|2021-02-15 13:50:40|725.22|721.22|725.29|721.29|725.41|721.41|725.19|721.19|20
1613397050000|2021-02-15 13:50:50|725.31|721.31|725.07|721.07|725.38|721.38|725|721|24
1613397060000|2021-02-15 13:51:00|724.82|720.82|724.54|720.54|724.84|720.84|724.54|720.54|20
1613397070000|2021-02-15 13:51:10|724.6|720.6|723.99|719.99|724.66|720.66|723.99|719.99|27
1613397080000|2021-02-15 13:51:20|723.94|719.94|723.69|719.69|723.99|719.99|723.67|719.67|29
1613397090000|2021-02-15 13:51:30|723.68|719.68|724.15|720.15|724.24|720.24|723.66|719.66|30
1613397100000|2021-02-15 13:51:40|724.06|720.06|723.39|719.39|724.06|720.06|723.39|719.39|30
1613397110000|2021-02-15 13:51:50|723.38|719.38|723.21|719.21|723.38|719.38|723.17|719.17|26
1613397120000|2021-02-15 13:52:00|723.18|719.18|723.13|719.13|723.22|719.22|723.13|719.13|20
1613397130000|2021-02-15 13:52:10|723.18|719.18|723.55|719.55|723.65|719.65|723.12|719.12|34
1613397140000|2021-02-15 13:52:20|723.56|719.56|723.47|719.47|723.67|719.67|723.47|719.47|21
1613397150000|2021-02-15 13:52:30|723.46|719.46|723.57|719.57|723.95|719.95|723.46|719.46|29
1613397160000|2021-02-15 13:52:40|723.56|719.56|722.99|718.99|723.56|719.56|722.97|718.97|25
1613397170000|2021-02-15 13:52:50|722.98|718.98|723.08|719.08|723.09|719.09|722.98|718.98|20
1613397180000|2021-02-15 13:53:00|723.1|719.1|722.48|718.48|723.1|719.1|722.48|718.48|31
1613397190000|2021-02-15 13:53:10|722.49|718.49|722.15|718.15|722.62|718.62|722.1|718.1|27
1613397200000|2021-02-15 13:53:20|722.19|718.19|722.21|718.21|722.59|718.59|722.03|718.03|29
1613397210000|2021-02-15 13:53:30|722.19|718.19|722.32|718.32|722.32|718.32|722.19|718.19|27
1613397220000|2021-02-15 13:53:40|722.27|718.27|721.88|717.88|722.3|718.3|721.84|717.84|24
1613397230000|2021-02-15 13:53:50|721.54|717.54|721.69|717.69|721.81|717.81|721.48|717.48|23
1613397240000|2021-02-15 13:54:00|721.71|717.71|721.95|717.95|722.1|718.1|721.61|717.61|30
1613397250000|2021-02-15 13:54:10|721.92|717.92|722.6|718.6|722.67|718.67|721.92|717.92|23
1613397260000|2021-02-15 13:54:20|722.61|718.61|722.26|718.26|722.64|718.64|721.98|717.98|34
1613397270000|2021-02-15 13:54:30|722.35|718.35|722.14|718.14|722.35|718.35|722.13|718.13|25
1613397280000|2021-02-15 13:54:40|722.15|718.15|722.33|718.33|722.53|718.53|722.15|718.15|28
1613397290000|2021-02-15 13:54:50|722.36|718.36|721.74|717.74|722.36|718.36|721.73|717.73|32
1613397300000|2021-02-15 13:55:00|721.73|717.73|722.07|718.07|722.25|718.25|721.59|717.59|33
1613397310000|2021-02-15 13:55:10|722.06|718.06|722.16|718.16|722.34|718.34|722.06|718.06|33
1613397320000|2021-02-15 13:55:20|722.15|718.15|722.41|718.41|722.42|718.42|722.12|718.12|23
1613397330000|2021-02-15 13:55:30|722.4|718.4|722.12|718.12|722.4|718.4|721.89|717.89|27
1613397340000|2021-02-15 13:55:40|722.17|718.17|721.88|717.88|722.18|718.18|721.82|717.82|21
1613397350000|2021-02-15 13:55:50|721.82|717.82|721.71|717.71|721.91|717.91|721.65|717.65|26
1613397360000|2021-02-15 13:56:00|721.77|717.77|721.45|717.45|721.77|717.77|721.45|717.45|24
1613397370000|2021-02-15 13:56:10|721.49|717.49|721.13|717.13|721.49|717.49|721.08|717.08|27
1613397380000|2021-02-15 13:56:20|721.1|717.1|720.71|716.71|721.1|717.1|720.59|716.59|27
1613397390000|2021-02-15 13:56:30|720.75|716.75|720.34|716.34|721.07|717.07|720.34|716.34|27
1613397400000|2021-02-15 13:56:40|720.4|716.4|720.52|716.52|720.57|716.57|720.39|716.39|22
1613397410000|2021-02-15 13:56:50|720.49|716.49|720.48|716.48|720.56|716.56|720.34|716.34|23
1613397420000|2021-02-15 13:57:00|720.47|716.47|720.61|716.61|720.85|716.85|720.39|716.39|30
1613397430000|2021-02-15 13:57:10|720.66|716.66|721|717|721.03|717.03|720.58|716.58|27
1613397440000|2021-02-15 13:57:20|720.99|716.99|720.79|716.79|721.12|717.12|720.77|716.77|30
1613397450000|2021-02-15 13:57:30|720.66|716.66|721.05|717.05|721.08|717.08|720.66|716.66|31
1613397460000|2021-02-15 13:57:40|721.06|717.06|721.08|717.08|721.23|717.23|721.06|717.06|17
1613397470000|2021-02-15 13:57:50|721.05|717.05|720.89|716.89|721.05|717.05|720.64|716.64|34
1613397480000|2021-02-15 13:58:00|720.9|716.9|720.73|716.73|720.95|716.95|720.62|716.62|30
1613397490000|2021-02-15 13:58:10|720.72|716.72|721.17|717.17|721.17|717.17|720.7|716.7|19
1613397500000|2021-02-15 13:58:20|721.19|717.19|721.48|717.48|721.48|717.48|721.15|717.15|12
1613397510000|2021-02-15 13:58:30|721.54|717.54|721.67|717.67|721.68|717.68|721.54|717.54|15
1613397520000|2021-02-15 13:58:40|721.7|717.7|721.44|717.44|721.7|717.7|721.29|717.29|22
1613397530000|2021-02-15 13:58:50|721.47|717.47|721.49|717.49|721.52|717.52|721.28|717.28|23
1613397540000|2021-02-15 13:59:00|721.51|717.51|721.59|717.59|721.6|717.6|721.49|717.49|22
1613397550000|2021-02-15 13:59:10|721.57|717.57|721.43|717.43|721.57|717.57|721.41|717.41|24
1613397560000|2021-02-15 13:59:20|721.5|717.5|721.43|717.43|721.58|717.58|721.41|717.41|17
1613397570000|2021-02-15 13:59:30|721.51|717.51|721.45|717.45|721.51|717.51|721.41|717.41|19
1613397580000|2021-02-15 13:59:40|721.44|717.44|721.36|717.36|721.5|717.5|721.32|717.32|22
1613397590000|2021-02-15 13:59:50|721.39|717.39|721.27|717.27|721.42|717.42|721.26|717.26|26
1613397600000|2021-02-15 14:00:00|721.09|717.09|721.64|717.64|721.65|717.65|721.09|717.09|25
1613397610000|2021-02-15 14:00:10|721.65|717.65|722.04|718.04|722.04|718.04|721.64|717.64|22
1613397620000|2021-02-15 14:00:20|722.06|718.06|721.39|717.39|722.13|718.13|721.36|717.36|26
1613397630000|2021-02-15 14:00:30|721.37|717.37|721.94|717.94|721.94|717.94|721.25|717.25|29
1613397640000|2021-02-15 14:00:40|721.97|717.97|722.57|718.57|722.57|718.57|721.89|717.89|27
1613397650000|2021-02-15 14:00:50|722.54|718.54|723.44|719.44|723.44|719.44|722.52|718.52|25
1613397660000|2021-02-15 14:01:00|723.35|719.35|723.65|719.65|723.65|719.65|723.34|719.34|15
1613397670000|2021-02-15 14:01:10|723.64|719.64|724.19|720.19|724.19|720.19|723.64|719.64|20
1613397680000|2021-02-15 14:01:20|724.32|720.32|724.79|720.79|724.79|720.79|724.32|720.32|23
1613397690000|2021-02-15 14:01:30|724.54|720.54|724.65|720.65|724.74|720.74|724.54|720.54|11
1613397700000|2021-02-15 14:01:40|725.31|721.31|725.44|721.44|725.45|721.45|725.26|721.26|15
1613397710000|2021-02-15 14:01:50|725.45|721.45|725.48|721.48|725.6|721.6|725.45|721.45|34
1613397720000|2021-02-15 14:02:00|725.51|721.51|724.64|720.64|725.51|721.51|724.63|720.63|28
1613397730000|2021-02-15 14:02:10|724.53|720.53|724.41|720.41|725.11|721.11|724.41|720.41|32
1613397740000|2021-02-15 14:02:20|724.42|720.42|723.24|719.24|724.42|720.42|723.24|719.24|29
1613397750000|2021-02-15 14:02:30|723.23|719.23|722.39|718.39|723.26|719.26|722.21|718.21|26
1613397760000|2021-02-15 14:02:40|722.25|718.25|721.19|717.19|722.39|718.39|721.17|717.17|24
1613397770000|2021-02-15 14:02:50|721.39|717.39|721.84|717.84|722.01|718.01|721.39|717.39|33
1613397780000|2021-02-15 14:03:00|721.85|717.85|722.04|718.04|722.04|718.04|721.42|717.42|27
1613397790000|2021-02-15 14:03:10|722.03|718.03|722.34|718.34|722.62|718.62|721.94|717.94|28
1613397800000|2021-02-15 14:03:20|722.11|718.11|722.8|718.8|723.16|719.16|722.11|718.11|30
1613397810000|2021-02-15 14:03:30|722.84|718.84|722.28|718.28|722.84|718.84|722.22|718.22|31
1613397820000|2021-02-15 14:03:40|722.27|718.27|721.69|717.69|722.27|718.27|721.69|717.69|31
1613397830000|2021-02-15 14:03:50|721.7|717.7|721.55|717.55|721.7|717.7|721.55|717.55|29
1613397840000|2021-02-15 14:04:00|721.57|717.57|721.15|717.15|721.61|717.61|721.15|717.15|17
1613397850000|2021-02-15 14:04:10|721.08|717.08|721.23|717.23|721.31|717.31|721|717|30
1613397860000|2021-02-15 14:04:20|721.25|717.25|721.33|717.33|721.35|717.35|721.16|717.16|28
1613397870000|2021-02-15 14:04:30|721.34|717.34|721.79|717.79|721.84|717.84|721.25|717.25|25
1613397880000|2021-02-15 14:04:40|721.82|717.82|721.16|717.16|721.82|717.82|721.08|717.08|30
1613397890000|2021-02-15 14:04:50|721.19|717.19|720.5|716.5|721.32|717.32|720.5|716.5|28
1613397900000|2021-02-15 14:05:00|720.46|716.46|720.56|716.56|720.71|716.71|720.26|716.26|31
1613397910000|2021-02-15 14:05:10|720.57|716.57|720.99|716.99|721.13|717.13|720.51|716.51|29
1613397920000|2021-02-15 14:05:20|721|717|721.06|717.06|721.23|717.23|720.81|716.81|38
1613397930000|2021-02-15 14:05:30|721.05|717.05|721.08|717.08|721.1|717.1|720.9|716.9|30
1613397940000|2021-02-15 14:05:40|721.09|717.09|721.03|717.03|721.1|717.1|720.74|716.74|30
1613397950000|2021-02-15 14:05:50|721.04|717.04|720.93|716.93|721.08|717.08|720.83|716.83|32
1613397960000|2021-02-15 14:06:00|720.94|716.94|721.08|717.08|721.31|717.31|720.82|716.82|26
1613397970000|2021-02-15 14:06:10|721.06|717.06|721.45|717.45|721.47|717.47|721.05|717.05|25
1613397980000|2021-02-15 14:06:20|721.36|717.36|721.37|717.37|721.48|717.48|721.36|717.36|22
1613397990000|2021-02-15 14:06:30|721.38|717.38|721.39|717.39|721.43|717.43|721.26|717.26|28
1613398000000|2021-02-15 14:06:40|721.43|717.43|721.29|717.29|721.46|717.46|721.25|717.25|22
1613398010000|2021-02-15 14:06:50|721.24|717.24|721.33|717.33|721.46|717.46|721.24|717.24|27
1613398020000|2021-02-15 14:07:00|721.32|717.32|721.24|717.24|721.32|717.32|721.21|717.21|21
1613398030000|2021-02-15 14:07:10|721.25|717.25|721.35|717.35|721.44|717.44|721.25|717.25|28
1613398040000|2021-02-15 14:07:20|721.27|717.27|721.15|717.15|721.29|717.29|721.06|717.06|22
1613398050000|2021-02-15 14:07:30|721.16|717.16|721.18|717.18|721.23|717.23|721.16|717.16|19
1613398060000|2021-02-15 14:07:40|721.17|717.17|721.2|717.2|721.3|717.3|721.14|717.14|18
1613398070000|2021-02-15 14:07:50|721.4|717.4|721.87|717.87|722.48|718.48|721.28|717.28|31
1613398080000|2021-02-15 14:08:00|721.83|717.83|721.9|717.9|721.91|717.91|721.73|717.73|31
1613398090000|2021-02-15 14:08:10|721.91|717.91|722.27|718.27|722.27|718.27|721.91|717.91|29
1613398100000|2021-02-15 14:08:20|722.26|718.26|722.52|718.52|722.53|718.53|722.07|718.07|27
1613398110000|2021-02-15 14:08:30|722.54|718.54|722.67|718.67|722.75|718.75|722.49|718.49|30
1613398120000|2021-02-15 14:08:40|722.63|718.63|722.88|718.88|722.88|718.88|722.61|718.61|28
1613398130000|2021-02-15 14:08:50|722.86|718.86|722.52|718.52|722.88|718.88|722.5|718.5|23
1613398140000|2021-02-15 14:09:00|722.49|718.49|722.47|718.47|722.49|718.49|722.14|718.14|27
1613398150000|2021-02-15 14:09:10|722.48|718.48|722.85|718.85|722.85|718.85|722.48|718.48|21
1613398160000|2021-02-15 14:09:20|722.86|718.86|722.77|718.77|722.88|718.88|722.67|718.67|24
1613398170000|2021-02-15 14:09:30|722.76|718.76|722.63|718.63|722.76|718.76|722.34|718.34|22
1613398180000|2021-02-15 14:09:40|722.62|718.62|722.71|718.71|722.81|718.81|722.54|718.54|23
1613398190000|2021-02-15 14:09:50|722.74|718.74|722.72|718.72|722.79|718.79|722.69|718.69|29
1613398200000|2021-02-15 14:10:00|722.75|718.75|722.79|718.79|722.85|718.85|722.72|718.72|20
1613398210000|2021-02-15 14:10:10|722.78|718.78|722.86|718.86|722.89|718.89|722.77|718.77|23
1613398220000|2021-02-15 14:10:20|722.87|718.87|722.73|718.73|722.87|718.87|722.72|718.72|17
1613398230000|2021-02-15 14:10:30|722.69|718.69|722.72|718.72|722.75|718.75|722.68|718.68|25
1613398240000|2021-02-15 14:10:40|722.71|718.71|722.86|718.86|722.89|718.89|722.6|718.6|29
1613398250000|2021-02-15 14:10:50|722.82|718.82|722.71|718.71|722.88|718.88|722.69|718.69|26
1613398260000|2021-02-15 14:11:00|722.74|718.74|722.73|718.73|722.76|718.76|722.68|718.68|23
1613398270000|2021-02-15 14:11:10|722.72|718.72|722.69|718.69|722.75|718.75|722.66|718.66|25
1613398280000|2021-02-15 14:11:20|722.67|718.67|722.7|718.7|722.7|718.7|722.66|718.66|17
1613398290000|2021-02-15 14:11:30|722.69|718.69|722.71|718.71|722.71|718.71|722.65|718.65|16
1613398300000|2021-02-15 14:11:40|722.7|718.7|722.7|718.7|722.72|718.72|722.66|718.66|10
1613398310000|2021-02-15 14:11:50|722.6|718.6|722.13|718.13|722.66|718.66|722.11|718.11|27
1613398320000|2021-02-15 14:12:00|722.05|718.05|722.28|718.28|722.42|718.42|722.04|718.04|30
1613398330000|2021-02-15 14:12:10|722.29|718.29|722.21|718.21|722.29|718.29|722.13|718.13|31
1613398340000|2021-02-15 14:12:20|722.2|718.2|722.11|718.11|722.23|718.23|722.11|718.11|33
1613398350000|2021-02-15 14:12:30|722.16|718.16|722.11|718.11|722.21|718.21|722.09|718.09|26
1613398360000|2021-02-15 14:12:40|722.1|718.1|722.1|718.1|722.15|718.15|722.06|718.06|18
1613398370000|2021-02-15 14:12:50|722.09|718.09|721.92|717.92|722.14|718.14|721.88|717.88|29
1613398380000|2021-02-15 14:13:00|721.93|717.93|721.89|717.89|721.99|717.99|721.87|717.87|24
1613398390000|2021-02-15 14:13:10|721.9|717.9|721.77|717.77|721.92|717.92|721.75|717.75|15
1613398400000|2021-02-15 14:13:20|721.76|717.76|721.65|717.65|721.78|717.78|721.65|717.65|19
1613398410000|2021-02-15 14:13:30|721.62|717.62|721.45|717.45|721.66|717.66|721.41|717.41|25
1613398420000|2021-02-15 14:13:40|721.48|717.48|721.51|717.51|721.51|717.51|721.35|717.35|20
1613398430000|2021-02-15 14:13:50|721.63|717.63|721.47|717.47|721.65|717.65|721.37|717.37|27
1613398440000|2021-02-15 14:14:00|721.45|717.45|721.2|717.2|721.57|717.57|721.2|717.2|19
1613398450000|2021-02-15 14:14:10|721.18|717.18|720.92|716.92|721.21|717.21|720.69|716.69|30
1613398460000|2021-02-15 14:14:20|721.12|717.12|720.58|716.58|721.14|717.14|720.58|716.58|21
1613398470000|2021-02-15 14:14:30|720.5|716.5|718.73|714.73|720.52|716.52|718.73|714.73|27
1613398480000|2021-02-15 14:14:40|718.74|714.74|718.97|714.97|718.98|714.98|718.56|714.56|31
1613398490000|2021-02-15 14:14:50|719.32|715.32|718.45|714.45|719.37|715.37|718.45|714.45|30
1613398500000|2021-02-15 14:15:00|718.46|714.46|719.31|715.31|719.31|715.31|718.07|714.07|27
1613398510000|2021-02-15 14:15:10|719.32|715.32|719.85|715.85|719.91|715.91|719.32|715.32|31
1613398520000|2021-02-15 14:15:20|719.78|715.78|719.95|715.95|720.02|716.02|719.78|715.78|24
1613398530000|2021-02-15 14:15:30|719.94|715.94|720.05|716.05|720.05|716.05|719.81|715.81|20
1613398540000|2021-02-15 14:15:40|720.06|716.06|719.92|715.92|720.09|716.09|719.85|715.85|29
1613398550000|2021-02-15 14:15:50|719.93|715.93|719.72|715.72|720.13|716.13|719.64|715.64|28
1613398560000|2021-02-15 14:16:00|719.71|715.71|719.09|715.09|719.72|715.72|718.97|714.97|28
1613398570000|2021-02-15 14:16:10|719.1|715.1|718.71|714.71|719.14|715.14|718.71|714.71|24
1613398580000|2021-02-15 14:16:20|718.66|714.66|718.01|714.01|718.66|714.66|718.01|714.01|21
1613398590000|2021-02-15 14:16:30|718|714|718.34|714.34|718.42|714.42|718|714|28
1613398600000|2021-02-15 14:16:40|718.35|714.35|718.3|714.3|718.38|714.38|718.1|714.1|29
1613398610000|2021-02-15 14:16:50|718.37|714.37|717.9|713.9|718.54|714.54|717.85|713.85|25
1613398620000|2021-02-15 14:17:00|717.89|713.89|718.24|714.24|718.24|714.24|717.86|713.86|19
1613398630000|2021-02-15 14:17:10|718.28|714.28|718.09|714.09|718.28|714.28|718.03|714.03|20
1613398640000|2021-02-15 14:17:20|718.08|714.08|718.26|714.26|718.42|714.42|718.06|714.06|26
1613398650000|2021-02-15 14:17:30|718.3|714.3|717.99|713.99|718.32|714.32|717.91|713.91|24
1613398660000|2021-02-15 14:17:40|718|714|717.55|713.55|718|714|717.55|713.55|20
1613398670000|2021-02-15 14:17:50|717.51|713.51|716.57|712.57|717.51|713.51|716.57|712.57|35
1613398680000|2021-02-15 14:18:00|716.65|712.65|716.7|712.7|716.82|712.82|716.44|712.44|36
1613398690000|2021-02-15 14:18:10|716.69|712.69|716.92|712.92|716.96|712.96|716.66|712.66|27
1613398700000|2021-02-15 14:18:20|716.89|712.89|717.02|713.02|717.08|713.08|716.82|712.82|29
1613398710000|2021-02-15 14:18:30|717.06|713.06|717.58|713.58|717.6|713.6|717.04|713.04|33
1613398720000|2021-02-15 14:18:40|717.61|713.61|717.67|713.67|717.82|713.82|717.59|713.59|24
1613398730000|2021-02-15 14:18:50|717.66|713.66|716.87|712.87|717.66|713.66|716.74|712.74|37
1613398740000|2021-02-15 14:19:00|716.86|712.86|717.31|713.31|717.36|713.36|716.82|712.82|30
1613398750000|2021-02-15 14:19:10|717.36|713.36|717.24|713.24|717.46|713.46|717.2|713.2|28
1613398760000|2021-02-15 14:19:20|717.26|713.26|717.54|713.54|717.73|713.73|717.26|713.26|26
1613398770000|2021-02-15 14:19:30|717.51|713.51|717.6|713.6|717.6|713.6|717.47|713.47|27
1613398780000|2021-02-15 14:19:40|717.67|713.67|717.37|713.37|717.67|713.67|717.35|713.35|30
1613398790000|2021-02-15 14:19:50|717.4|713.4|717.01|713.01|717.63|713.63|716.97|712.97|32
1613398800000|2021-02-15 14:20:00|717.14|713.14|717.84|713.84|717.9|713.9|717.09|713.09|35
1613398810000|2021-02-15 14:20:10|717.92|713.92|719.14|715.14|719.35|715.35|717.92|713.92|38
1613398820000|2021-02-15 14:20:20|719.12|715.12|718.84|714.84|719.12|715.12|718.43|714.43|31
1613398830000|2021-02-15 14:20:30|718.75|714.75|718.54|714.54|718.8|714.8|718.49|714.49|27
1613398840000|2021-02-15 14:20:40|718.53|714.53|718.46|714.46|718.72|714.72|718.46|714.46|27
1613398850000|2021-02-15 14:20:50|718.45|714.45|718.02|714.02|718.57|714.57|717.93|713.93|29
1613398860000|2021-02-15 14:21:00|718.07|714.07|718.73|714.73|718.78|714.78|718.07|714.07|30
1613398870000|2021-02-15 14:21:10|718.8|714.8|719.68|715.68|719.68|715.68|718.75|714.75|33
1613398880000|2021-02-15 14:21:20|719.61|715.61|720.29|716.29|720.3|716.3|719.47|715.47|27
1613398890000|2021-02-15 14:21:30|720.27|716.27|719.37|715.37|720.27|716.27|719.35|715.35|28
1613398900000|2021-02-15 14:21:40|719.42|715.42|719.17|715.17|719.42|715.42|719.17|715.17|16
1613398910000|2021-02-15 14:21:50|719.19|715.19|719.46|715.46|719.54|715.54|719.19|715.19|28
1613398920000|2021-02-15 14:22:00|719.44|715.44|719.83|715.83|719.89|715.89|719.38|715.38|30
1613398930000|2021-02-15 14:22:10|719.82|715.82|720.16|716.16|720.17|716.17|719.82|715.82|19
1613398940000|2021-02-15 14:22:20|720.18|716.18|720.54|716.54|720.54|716.54|720.13|716.13|17
1613398950000|2021-02-15 14:22:30|720.53|716.53|720.73|716.73|720.82|716.82|720.3|716.3|23
1613398960000|2021-02-15 14:22:40|720.82|716.82|721.2|717.2|721.2|717.2|720.54|716.54|16
1613398970000|2021-02-15 14:22:50|721.29|717.29|721.11|717.11|721.36|717.36|721.1|717.1|19
1613398980000|2021-02-15 14:23:00|721|717|721.42|717.42|721.46|717.46|721|717|20
1613398990000|2021-02-15 14:23:10|721.38|717.38|721.42|717.42|721.42|717.42|721.35|717.35|20
1613399000000|2021-02-15 14:23:20|721.38|717.38|721.73|717.73|721.73|717.73|721.38|717.38|5
1613399010000|2021-02-15 14:23:30|721.75|717.75|721.77|717.77|721.89|717.89|721.6|717.6|26
1613399020000|2021-02-15 14:23:40|721.83|717.83|721.85|717.85|722.01|718.01|721.83|717.83|24
1613399030000|2021-02-15 14:23:50|721.81|717.81|722.22|718.22|722.23|718.23|721.81|717.81|19
1613399040000|2021-02-15 14:24:00|722.2|718.2|722.7|718.7|722.72|718.72|722.2|718.2|23
1613399050000|2021-02-15 14:24:10|722.63|718.63|722.72|718.72|722.84|718.84|722.55|718.55|30
1613399060000|2021-02-15 14:24:20|722.71|718.71|723.06|719.06|723.06|719.06|722.71|718.71|18
1613399070000|2021-02-15 14:24:30|723.05|719.05|722.92|718.92|723.07|719.07|722.89|718.89|23
1613399080000|2021-02-15 14:24:40|722.86|718.86|722.83|718.83|723.01|719.01|722.7|718.7|31
1613399090000|2021-02-15 14:24:50|722.84|718.84|723.2|719.2|723.32|719.32|722.81|718.81|31
1613399100000|2021-02-15 14:25:00|723.21|719.21|723.96|719.96|724.14|720.14|723.21|719.21|33
1613399110000|2021-02-15 14:25:10|723.95|719.95|724.57|720.57|724.7|720.7|723.95|719.95|34
1613399120000|2021-02-15 14:25:20|724.63|720.63|724.48|720.48|724.68|720.68|724.45|720.45|18
1613399130000|2021-02-15 14:25:30|724.47|720.47|724.6|720.6|724.7|720.7|724.46|720.46|19
1613399140000|2021-02-15 14:25:40|724.65|720.65|724.01|720.01|724.91|720.91|724.01|720.01|28
1613399150000|2021-02-15 14:25:50|724|720|724.31|720.31|724.36|720.36|723.87|719.87|31
1613399160000|2021-02-15 14:26:00|724.27|720.27|724.23|720.23|724.27|720.27|724.18|720.18|18
1613399170000|2021-02-15 14:26:10|724.27|720.27|723.72|719.72|724.27|720.27|723.62|719.62|27
1613399180000|2021-02-15 14:26:20|723.71|719.71|722.75|718.75|723.71|719.71|722.62|718.62|33
1613399190000|2021-02-15 14:26:30|722.72|718.72|722.3|718.3|722.72|718.72|722.04|718.04|30
1613399200000|2021-02-15 14:26:40|722.27|718.27|721.38|717.38|722.27|718.27|720.29|716.29|33
1613399210000|2021-02-15 14:26:50|721.39|717.39|721.81|717.81|722.36|718.36|721.35|717.35|29
1613399220000|2021-02-15 14:27:00|722.28|718.28|722.58|718.58|722.63|718.63|722.02|718.02|37
1613399230000|2021-02-15 14:27:10|722.59|718.59|722.59|718.59|722.93|718.93|722.45|718.45|33
1613399240000|2021-02-15 14:27:20|722.58|718.58|722.18|718.18|722.64|718.64|722.15|718.15|33
1613399250000|2021-02-15 14:27:30|722.15|718.15|723.03|719.03|723.2|719.2|722.03|718.03|30
1613399260000|2021-02-15 14:27:40|722.96|718.96|722.77|718.77|723.23|719.23|722.57|718.57|33
1613399270000|2021-02-15 14:27:50|722.76|718.76|722.72|718.72|723.12|719.12|722.67|718.67|30
1613399280000|2021-02-15 14:28:00|722.65|718.65|722.9|718.9|722.92|718.92|722.6|718.6|33
1613399290000|2021-02-15 14:28:10|722.93|718.93|722.81|718.81|722.99|718.99|722.79|718.79|25
1613399300000|2021-02-15 14:28:20|722.83|718.83|724.11|720.11|724.33|720.33|722.81|718.81|35
1613399310000|2021-02-15 14:28:30|724.1|720.1|723.13|719.13|724.2|720.2|723.11|719.11|35
1613399320000|2021-02-15 14:28:40|723.12|719.12|724.22|720.22|724.59|720.59|723.12|719.12|33
1613399330000|2021-02-15 14:28:50|724.2|720.2|724.47|720.47|724.47|720.47|724.2|720.2|29
1613399340000|2021-02-15 14:29:00|724.49|720.49|724.42|720.42|724.54|720.54|724.22|720.22|27
1613399350000|2021-02-15 14:29:10|724.39|720.39|724.5|720.5|724.54|720.54|724.3|720.3|29
1613399360000|2021-02-15 14:29:20|724.53|720.53|724.31|720.31|724.62|720.62|724.16|720.16|24
1613399370000|2021-02-15 14:29:30|724.34|720.34|724.56|720.56|724.56|720.56|724.14|720.14|34
1613399380000|2021-02-15 14:29:40|724.51|720.51|724.45|720.45|724.57|720.57|724.43|720.43|26
1613399390000|2021-02-15 14:29:50|724.53|720.53|724.54|720.54|724.61|720.61|724.47|720.47|23
1613399400000|2021-02-15 14:30:00|724.6|720.6|724.71|720.71|724.75|720.75|724.56|720.56|24
1613399410000|2021-02-15 14:30:10|724.72|720.72|724.85|720.85|725.03|721.03|724.67|720.67|25
1613399420000|2021-02-15 14:30:20|724.88|720.88|725.91|721.91|725.91|721.91|724.8|720.8|23
1613399430000|2021-02-15 14:30:30|725.76|721.76|725.8|721.8|725.99|721.99|725.76|721.76|23
1613399440000|2021-02-15 14:30:40|725.77|721.77|725.97|721.97|726.07|722.07|725.71|721.71|31
1613399450000|2021-02-15 14:30:50|725.96|721.96|726.04|722.04|726.12|722.12|725.79|721.79|24
1613399460000|2021-02-15 14:31:00|726|722|726.47|722.47|726.59|722.59|725.95|721.95|31
1613399470000|2021-02-15 14:31:10|726.49|722.49|726.43|722.43|726.49|722.49|726.25|722.25|13
1613399480000|2021-02-15 14:31:20|726.42|722.42|726.85|722.85|726.85|722.85|726.37|722.37|16
1613399490000|2021-02-15 14:31:30|726.87|722.87|726.55|722.55|727.21|723.21|726.51|722.51|27
1613399500000|2021-02-15 14:31:40|726.76|722.76|727.37|723.37|727.44|723.44|726.67|722.67|22
1613399510000|2021-02-15 14:31:50|727.38|723.38|727.37|723.37|727.48|723.48|727.31|723.31|28
1613399520000|2021-02-15 14:32:00|727.28|723.28|727.35|723.35|727.54|723.54|727.28|723.28|29
1613399530000|2021-02-15 14:32:10|727.27|723.27|725.32|721.32|727.27|723.27|725.32|721.32|33
1613399540000|2021-02-15 14:32:20|725.53|721.53|725.81|721.81|725.81|721.81|725.21|721.21|33
1613399550000|2021-02-15 14:32:30|725.83|721.83|726.22|722.22|726.27|722.27|725.83|721.83|32
1613399560000|2021-02-15 14:32:40|726.27|722.27|726.72|722.72|726.72|722.72|726.21|722.21|20
1613399570000|2021-02-15 14:32:50|726.93|722.93|727.38|723.38|727.62|723.62|726.84|722.84|31
1613399580000|2021-02-15 14:33:00|727.44|723.44|727.23|723.23|727.61|723.61|727.2|723.2|32
1613399590000|2021-02-15 14:33:10|727.24|723.24|726.93|722.93|727.38|723.38|726.8|722.8|32
1613399600000|2021-02-15 14:33:20|726.8|722.8|726.85|722.85|726.85|722.85|726.52|722.52|32
1613399610000|2021-02-15 14:33:30|726.84|722.84|727.1|723.1|727.26|723.26|726.84|722.84|20
1613399620000|2021-02-15 14:33:40|727.09|723.09|726.68|722.68|727.09|723.09|726.68|722.68|20
1613399630000|2021-02-15 14:33:50|726.67|722.67|726.72|722.72|726.78|722.78|726.45|722.45|27
1613399640000|2021-02-15 14:34:00|726.67|722.67|726.34|722.34|726.7|722.7|726.19|722.19|31
1613399650000|2021-02-15 14:34:10|726.38|722.38|725.93|721.93|726.39|722.39|725.89|721.89|30
1613399660000|2021-02-15 14:34:20|725.91|721.91|725.77|721.77|726|722|725.77|721.77|26
1613399670000|2021-02-15 14:34:30|725.78|721.78|724.62|720.62|725.78|721.78|724.62|720.62|32
1613399680000|2021-02-15 14:34:40|724.55|720.55|723.54|719.54|724.55|720.55|723.49|719.49|30
1613399690000|2021-02-15 14:34:50|723.46|719.46|722.7|718.7|723.47|719.47|722.7|718.7|30
1613399700000|2021-02-15 14:35:00|722.71|718.71|722.09|718.09|722.77|718.77|722.09|718.09|23
1613399710000|2021-02-15 14:35:10|722.06|718.06|722.12|718.12|722.41|718.41|721.79|717.79|36
1613399720000|2021-02-15 14:35:20|722.1|718.1|722.61|718.61|722.66|718.66|722.09|718.09|30
1613399730000|2021-02-15 14:35:30|722.59|718.59|722.85|718.85|722.91|718.91|722.59|718.59|20
1613399740000|2021-02-15 14:35:40|722.74|718.74|722.75|718.75|722.81|718.81|722.51|718.51|31
1613399750000|2021-02-15 14:35:50|722.76|718.76|722.75|718.75|722.93|718.93|722.7|718.7|36
1613399760000|2021-02-15 14:36:00|722.76|718.76|723.31|719.31|723.37|719.37|722.74|718.74|30
1613399770000|2021-02-15 14:36:10|723.34|719.34|723.85|719.85|723.93|719.93|723.34|719.34|31
1613399780000|2021-02-15 14:36:20|723.84|719.84|724.16|720.16|724.18|720.18|723.61|719.61|23
1613399790000|2021-02-15 14:36:30|724.07|720.07|724.74|720.74|724.74|720.74|724.07|720.07|24
1613399800000|2021-02-15 14:36:40|724.7|720.7|724.37|720.37|724.7|720.7|724.32|720.32|31
1613399810000|2021-02-15 14:36:50|724.35|720.35|724.64|720.64|724.66|720.66|724.35|720.35|24
1613399820000|2021-02-15 14:37:00|724.85|720.85|725.62|721.62|725.67|721.67|724.85|720.85|27
1613399830000|2021-02-15 14:37:10|725.63|721.63|724.87|720.87|725.64|721.64|724.5|720.5|34
1613399840000|2021-02-15 14:37:20|724.83|720.83|724.77|720.77|724.9|720.9|724.43|720.43|33
1613399850000|2021-02-15 14:37:30|724.75|720.75|724.3|720.3|724.76|720.76|724.23|720.23|35
1613399860000|2021-02-15 14:37:40|724.24|720.24|723.64|719.64|724.28|720.28|723.47|719.47|32
1613399870000|2021-02-15 14:37:50|723.66|719.66|723.36|719.36|723.69|719.69|723.36|719.36|31
1613399880000|2021-02-15 14:38:00|723.37|719.37|722.08|718.08|723.37|719.37|722.07|718.07|33
1613399890000|2021-02-15 14:38:10|722.09|718.09|721.42|717.42|722.13|718.13|721.39|717.39|27
1613399900000|2021-02-15 14:38:20|721.41|717.41|721.3|717.3|721.41|717.41|721.14|717.14|34
1613399910000|2021-02-15 14:38:30|721.34|717.34|719.74|715.74|721.34|717.34|719.37|715.37|35
1613399920000|2021-02-15 14:38:40|719.77|715.77|719.93|715.93|719.97|715.97|719.55|715.55|33
1613399930000|2021-02-15 14:38:50|719.91|715.91|719.72|715.72|719.95|715.95|719.7|715.7|32
1613399940000|2021-02-15 14:39:00|719.61|715.61|719.65|715.65|719.85|715.85|719.45|715.45|30
1613399950000|2021-02-15 14:39:10|719.69|715.69|720.68|716.68|720.69|716.69|719.67|715.67|34
1613399960000|2021-02-15 14:39:20|720.69|716.69|721.33|717.33|721.56|717.56|720.68|716.68|37
1613399970000|2021-02-15 14:39:30|721.32|717.32|721.12|717.12|721.54|717.54|720.99|716.99|32
1613399980000|2021-02-15 14:39:40|721.19|717.19|720.57|716.57|721.27|717.27|720.31|716.31|38
1613399990000|2021-02-15 14:39:50|720.58|716.58|720.59|716.59|720.88|716.88|720.54|716.54|35
1613400000000|2021-02-15 14:40:00|720.58|716.58|720.72|716.72|720.83|716.83|720.57|716.57|35
1613400010000|2021-02-15 14:40:10|720.71|716.71|720.47|716.47|720.84|716.84|720.31|716.31|34
1613400020000|2021-02-15 14:40:20|720.55|716.55|721.32|717.32|721.54|717.54|720.5|716.5|37
1613400030000|2021-02-15 14:40:30|721.36|717.36|720.47|716.47|721.43|717.43|720.47|716.47|28
1613400040000|2021-02-15 14:40:40|720.48|716.48|719.58|715.58|720.48|716.48|719.55|715.55|28
1613400050000|2021-02-15 14:40:50|719.6|715.6|718.7|714.7|719.6|715.6|718.67|714.67|32
1613400060000|2021-02-15 14:41:00|718.69|714.69|717.52|713.52|718.7|714.7|717.52|713.52|36
1613400070000|2021-02-15 14:41:10|717.49|713.49|716.82|712.82|717.52|713.52|716.38|712.38|35
1613400080000|2021-02-15 14:41:20|717.07|713.07|716.96|712.96|717.3|713.3|716.84|712.84|34
1613400090000|2021-02-15 14:41:30|716.95|712.95|718.57|714.57|718.57|714.57|716.95|712.95|34
1613400100000|2021-02-15 14:41:40|718.48|714.48|718.24|714.24|718.64|714.64|717.91|713.91|31
1613400110000|2021-02-15 14:41:50|718.23|714.23|718.21|714.21|718.3|714.3|717.87|713.87|22
1613400120000|2021-02-15 14:42:00|718.1|714.1|717.27|713.27|718.25|714.25|717.16|713.16|31
1613400130000|2021-02-15 14:42:10|717.28|713.28|716.9|712.9|717.31|713.31|716.71|712.71|32
1613400140000|2021-02-15 14:42:20|716.94|712.94|716.48|712.48|717.05|713.05|716.46|712.46|31
1613400150000|2021-02-15 14:42:30|716.58|712.58|716.25|712.25|716.74|712.74|716.25|712.25|26
1613400160000|2021-02-15 14:42:40|716.24|712.24|716.35|712.35|716.65|712.65|716.19|712.19|28
1613400170000|2021-02-15 14:42:50|716.18|712.18|715.55|711.55|716.18|712.18|715.43|711.43|37
1613400180000|2021-02-15 14:43:00|715.58|711.58|715.29|711.29|715.86|711.86|715.29|711.29|26
1613400190000|2021-02-15 14:43:10|715.27|711.27|715.51|711.51|715.73|711.73|715.27|711.27|21
1613400200000|2021-02-15 14:43:20|715.55|711.55|716.46|712.46|716.49|712.49|715.48|711.48|32
1613400210000|2021-02-15 14:43:30|716.27|712.27|716.58|712.58|716.71|712.71|715.84|711.84|32
1613400220000|2021-02-15 14:43:40|716.54|712.54|718.3|714.3|718.3|714.3|716.54|712.54|31
1613400230000|2021-02-15 14:43:50|718.34|714.34|718.88|714.88|718.91|714.91|718.34|714.34|30
1613400240000|2021-02-15 14:44:00|718.69|714.69|718.77|714.77|718.93|714.93|718.64|714.64|28
1613400250000|2021-02-15 14:44:10|718.78|714.78|719.36|715.36|719.41|715.41|718.65|714.65|31
1613400260000|2021-02-15 14:44:20|719.4|715.4|719|715|719.4|715.4|719|715|23
1613400270000|2021-02-15 14:44:30|718.54|714.54|717.57|713.57|718.72|714.72|717.57|713.57|34
1613400280000|2021-02-15 14:44:40|717.82|713.82|717.74|713.74|718.24|714.24|717.74|713.74|32
1613400290000|2021-02-15 14:44:50|717.77|713.77|717.33|713.33|718.09|714.09|717.29|713.29|31
1613400300000|2021-02-15 14:45:00|717.35|713.35|718.44|714.44|718.44|714.44|717.35|713.35|32
1613400310000|2021-02-15 14:45:10|718.43|714.43|718.54|714.54|718.88|714.88|718.43|714.43|31
1613400320000|2021-02-15 14:45:20|718.57|714.57|718.76|714.76|718.85|714.85|718.5|714.5|28
1613400330000|2021-02-15 14:45:30|718.75|714.75|718.88|714.88|719.06|715.06|718.66|714.66|30
1613400340000|2021-02-15 14:45:40|718.87|714.87|718.31|714.31|718.87|714.87|718.31|714.31|25
1613400350000|2021-02-15 14:45:50|718.44|714.44|718.28|714.28|718.47|714.47|718.16|714.16|31
1613400360000|2021-02-15 14:46:00|718.25|714.25|718.41|714.41|718.52|714.52|718.25|714.25|24
1613400370000|2021-02-15 14:46:10|718.3|714.3|718.23|714.23|718.42|714.42|717.68|713.68|33
1613400380000|2021-02-15 14:46:20|718.16|714.16|718.07|714.07|718.23|714.23|718.07|714.07|20
1613400390000|2021-02-15 14:46:30|718.1|714.1|717.86|713.86|718.1|714.1|717.82|713.82|26
1613400400000|2021-02-15 14:46:40|717.87|713.87|717.94|713.94|718.15|714.15|717.85|713.85|16
1613400410000|2021-02-15 14:46:50|718.03|714.03|718.25|714.25|718.27|714.27|717.88|713.88|24
1613400420000|2021-02-15 14:47:00|718.24|714.24|718.34|714.34|718.34|714.34|718.24|714.24|10
1613400430000|2021-02-15 14:47:10|718.35|714.35|718.69|714.69|718.77|714.77|718.35|714.35|30
1613400440000|2021-02-15 14:47:20|718.7|714.7|719.1|715.1|719.1|715.1|718.7|714.7|24
1613400450000|2021-02-15 14:47:30|719.11|715.11|719.83|715.83|720|716|719.07|715.07|32
1613400460000|2021-02-15 14:47:40|719.82|715.82|719.72|715.72|720.04|716.04|719.71|715.71|28
1613400470000|2021-02-15 14:47:50|719.8|715.8|719.75|715.75|719.84|715.84|719.64|715.64|18
1613400480000|2021-02-15 14:48:00|719.8|715.8|719.16|715.16|719.8|715.8|718.96|714.96|28
1613400490000|2021-02-15 14:48:10|719.15|715.15|718.37|714.37|719.15|715.15|718.23|714.23|26
1613400500000|2021-02-15 14:48:20|718.35|714.35|718.62|714.62|718.62|714.62|718.3|714.3|31
1613400510000|2021-02-15 14:48:30|718.66|714.66|718.62|714.62|718.67|714.67|718.55|714.55|24
1613400520000|2021-02-15 14:48:40|718.61|714.61|718.66|714.66|718.84|714.84|718.58|714.58|27
1613400530000|2021-02-15 14:48:50|718.6|714.6|718.49|714.49|718.68|714.68|718.43|714.43|25
1613400540000|2021-02-15 14:49:00|718.48|714.48|719.07|715.07|719.08|715.08|718.37|714.37|26
1613400550000|2021-02-15 14:49:10|719.08|715.08|719.29|715.29|719.32|715.32|719.08|715.08|22
1613400560000|2021-02-15 14:49:20|719.3|715.3|719.15|715.15|719.35|715.35|719.15|715.15|29
1613400570000|2021-02-15 14:49:30|719.17|715.17|718.81|714.81|719.18|715.18|718.77|714.77|31
1613400580000|2021-02-15 14:49:40|718.82|714.82|718.03|714.03|718.82|714.82|718.03|714.03|36
1613400590000|2021-02-15 14:49:50|718.04|714.04|718.07|714.07|718.07|714.07|717.97|713.97|26
1613400600000|2021-02-15 14:50:00|718.04|714.04|718.04|714.04|718.07|714.07|718.01|714.01|24
1613400610000|2021-02-15 14:50:10|718.06|714.06|717.33|713.33|718.06|714.06|717.33|713.33|31
1613400620000|2021-02-15 14:50:20|717.32|713.32|717.18|713.18|717.36|713.36|717.17|713.17|24
1613400630000|2021-02-15 14:50:30|717.27|713.27|717.92|713.92|717.94|713.94|717.2|713.2|31
1613400640000|2021-02-15 14:50:40|717.93|713.93|717.48|713.48|717.95|713.95|717.43|713.43|32
1613400650000|2021-02-15 14:50:50|717.56|713.56|717.41|713.41|717.61|713.61|717.23|713.23|32
1613400660000|2021-02-15 14:51:00|717.23|713.23|717.52|713.52|717.52|713.52|717.2|713.2|26
1613400670000|2021-02-15 14:51:10|717.59|713.59|717.73|713.73|718.01|714.01|717.59|713.59|31
1613400680000|2021-02-15 14:51:20|717.67|713.67|717.42|713.42|717.76|713.76|717.37|713.37|33
1613400690000|2021-02-15 14:51:30|717.44|713.44|717.36|713.36|717.49|713.49|717.32|713.32|17
1613400700000|2021-02-15 14:51:40|717.35|713.35|717.43|713.43|717.55|713.55|717.33|713.33|27
1613400710000|2021-02-15 14:51:50|717.44|713.44|717.37|713.37|717.66|713.66|717.37|713.37|25
1613400720000|2021-02-15 14:52:00|717.29|713.29|717.13|713.13|717.29|713.29|716.88|712.88|33
1613400730000|2021-02-15 14:52:10|717.12|713.12|716.85|712.85|717.18|713.18|716.82|712.82|29
1613400740000|2021-02-15 14:52:20|716.77|712.77|716.49|712.49|716.77|712.77|716.46|712.46|16
1613400750000|2021-02-15 14:52:30|716.45|712.45|716.46|712.46|716.49|712.49|716.42|712.42|14
1613400760000|2021-02-15 14:52:40|716.45|712.45|716.54|712.54|716.8|712.8|716.45|712.45|21
1613400770000|2021-02-15 14:52:50|716.59|712.59|716.58|712.58|716.62|712.62|716.53|712.53|22
1613400780000|2021-02-15 14:53:00|716.6|712.6|716.31|712.31|716.62|712.62|715.9|711.9|28
1613400790000|2021-02-15 14:53:10|716.38|712.38|716.45|712.45|716.47|712.47|716.14|712.14|35
1613400800000|2021-02-15 14:53:20|716.43|712.43|716.38|712.38|716.44|712.44|716|712|32
1613400810000|2021-02-15 14:53:30|716.4|712.4|716.52|712.52|716.64|712.64|716.2|712.2|32
1613400820000|2021-02-15 14:53:40|716.38|712.38|716.43|712.43|716.47|712.47|716.22|712.22|16
1613400830000|2021-02-15 14:53:50|716.42|712.42|716.16|712.16|716.42|712.42|716.07|712.07|25
1613400840000|2021-02-15 14:54:00|716.13|712.13|716.12|712.12|716.18|712.18|716.11|712.11|24
1613400850000|2021-02-15 14:54:10|716.11|712.11|715.94|711.94|716.13|712.13|715.94|711.94|23
1613400860000|2021-02-15 14:54:20|715.95|711.95|715.96|711.96|715.96|711.96|715.86|711.86|21
1613400870000|2021-02-15 14:54:30|715.88|711.88|715.97|711.97|716.07|712.07|715.85|711.85|18
1613400880000|2021-02-15 14:54:40|715.96|711.96|716.04|712.04|716.18|712.18|715.96|711.96|18
1613400890000|2021-02-15 14:54:50|716.06|712.06|716.04|712.04|716.06|712.06|716|712|15
1613400900000|2021-02-15 14:55:00|716.1|712.1|715.96|711.96|716.1|712.1|715.94|711.94|16
1613400910000|2021-02-15 14:55:10|715.97|711.97|715.85|711.85|716.05|712.05|715.85|711.85|18
1613400920000|2021-02-15 14:55:20|715.86|711.86|714.45|710.45|715.91|711.91|714.25|710.25|34
1613400930000|2021-02-15 14:55:30|714.36|710.36|713.13|709.13|714.45|710.45|713.13|709.13|35
1613400940000|2021-02-15 14:55:40|713.08|709.08|713.05|709.05|713.16|709.16|713.05|709.05|25
1613400950000|2021-02-15 14:55:50|712.99|708.99|712.33|708.33|712.99|708.99|712.27|708.27|29
1613400960000|2021-02-15 14:56:00|712.36|708.36|713.16|709.16|713.22|709.22|712.27|708.27|33
1613400970000|2021-02-15 14:56:10|713.18|709.18|713.04|709.04|713.38|709.38|713.04|709.04|33
1613400980000|2021-02-15 14:56:20|713.03|709.03|712.84|708.84|713.04|709.04|712.56|708.56|30
1613400990000|2021-02-15 14:56:30|712.82|708.82|712.48|708.48|712.82|708.82|712.47|708.47|29
1613401000000|2021-02-15 14:56:40|712.45|708.45|712.47|708.47|712.71|708.71|712.45|708.45|27
1613401010000|2021-02-15 14:56:50|712.46|708.46|712.43|708.43|712.46|708.46|712.31|708.31|22
1613401020000|2021-02-15 14:57:00|712.42|708.42|712.89|708.89|712.89|708.89|712.4|708.4|26
1613401030000|2021-02-15 14:57:10|712.94|708.94|713.08|709.08|713.21|709.21|712.8|708.8|34
1613401040000|2021-02-15 14:57:20|713.07|709.07|712.94|708.94|713.07|709.07|712.81|708.81|26
1613401050000|2021-02-15 14:57:30|712.92|708.92|712.96|708.96|713.17|709.17|712.68|708.68|29
1613401060000|2021-02-15 14:57:40|712.94|708.94|713.63|709.63|713.65|709.65|712.93|708.93|33
1613401070000|2021-02-15 14:57:50|713.68|709.68|713.63|709.63|713.74|709.74|713.57|709.57|30
1613401080000|2021-02-15 14:58:00|713.64|709.64|714.28|710.28|714.4|710.4|713.61|709.61|22
1613401090000|2021-02-15 14:58:10|714.41|710.41|714.22|710.22|714.45|710.45|714.22|710.22|29
1613401100000|2021-02-15 14:58:20|714.45|710.45|714.36|710.36|714.57|710.57|714.22|710.22|32
1613401110000|2021-02-15 14:58:30|714.32|710.32|713.85|709.85|714.34|710.34|713.81|709.81|19
1613401120000|2021-02-15 14:58:40|713.84|709.84|713.72|709.72|713.91|709.91|713.7|709.7|33
1613401130000|2021-02-15 14:58:50|713.73|709.73|712.83|708.83|713.73|709.73|712.83|708.83|32
1613401140000|2021-02-15 14:59:00|712.78|708.78|711.98|707.98|712.78|708.78|711|707|30
1613401150000|2021-02-15 14:59:10|711.96|707.96|710.41|706.41|711.96|707.96|709.66|705.66|31
1613401160000|2021-02-15 14:59:20|710.26|706.26|711.68|707.68|711.68|707.68|709.43|705.43|36
1613401170000|2021-02-15 14:59:30|709.98|705.98|704.38|700.38|710.66|706.66|703.98|699.98|31
1613401180000|2021-02-15 14:59:40|704.45|700.45|705.72|701.72|706.01|702.01|704.45|700.45|37
1613401190000|2021-02-15 14:59:50|705.71|701.71|704.49|700.49|705.71|701.71|704.29|700.29|26
1613401200000|2021-02-15 15:00:00|704.48|700.48|707.14|703.14|707.52|703.52|704.35|700.35|33
1613401210000|2021-02-15 15:00:10|707.24|703.24|707.08|703.08|707.24|703.24|706.62|702.62|24
1613401220000|2021-02-15 15:00:20|707.1|703.1|708.03|704.03|708.03|704.03|706.82|702.82|19
1613401230000|2021-02-15 15:00:30|708.44|704.44|710.05|706.05|710.42|706.42|708.38|704.38|31
1613401240000|2021-02-15 15:00:40|710.04|706.04|710.33|706.33|710.36|706.36|709.92|705.92|31
1613401250000|2021-02-15 15:00:50|710.32|706.32|710.19|706.19|710.33|706.33|710.05|706.05|32
1613401260000|2021-02-15 15:01:00|710|706|709.2|705.2|710.04|706.04|709.2|705.2|29
1613401270000|2021-02-15 15:01:10|709.77|705.77|708.17|704.17|709.81|705.81|708.11|704.11|35
1613401280000|2021-02-15 15:01:20|708.12|704.12|706.76|702.76|708.12|704.12|706.76|702.76|25
1613401290000|2021-02-15 15:01:30|706.69|702.69|707.15|703.15|707.49|703.49|706.33|702.33|38
1613401300000|2021-02-15 15:01:40|707.27|703.27|707.71|703.71|707.83|703.83|707.15|703.15|26
1613401310000|2021-02-15 15:01:50|707.7|703.7|707.11|703.11|707.7|703.7|706.77|702.77|27
1613401320000|2021-02-15 15:02:00|707.09|703.09|706.97|702.97|707.37|703.37|706.77|702.77|34
1613401330000|2021-02-15 15:02:10|706.8|702.8|706.48|702.48|706.8|702.8|706.26|702.26|29
1613401340000|2021-02-15 15:02:20|706.41|702.41|706.43|702.43|706.47|702.47|706.23|702.23|30
1613401350000|2021-02-15 15:02:30|706.39|702.39|706.59|702.59|706.67|702.67|706.39|702.39|26
1613401360000|2021-02-15 15:02:40|706.6|702.6|706.79|702.79|707.05|703.05|706.53|702.53|33
1613401370000|2021-02-15 15:02:50|706.78|702.78|707.09|703.09|707.21|703.21|706.49|702.49|35
1613401380000|2021-02-15 15:03:00|707.03|703.03|706.87|702.87|707.16|703.16|706.87|702.87|27
1613401390000|2021-02-15 15:03:10|706.86|702.86|707.64|703.64|707.71|703.71|706.86|702.86|31
1613401400000|2021-02-15 15:03:20|707.63|703.63|708.96|704.96|708.98|704.98|707.61|703.61|30
1613401410000|2021-02-15 15:03:30|708.89|704.89|709.54|705.54|709.54|705.54|708.72|704.72|34
1613401420000|2021-02-15 15:03:40|709.59|705.59|709.48|705.48|709.97|705.97|709.31|705.31|29
1613401430000|2021-02-15 15:03:50|709.47|705.47|709.62|705.62|709.87|705.87|709.47|705.47|27
1613401440000|2021-02-15 15:04:00|709.67|705.67|709.66|705.66|709.78|705.78|709.4|705.4|31
1613401450000|2021-02-15 15:04:10|709.84|705.84|709.87|705.87|709.99|705.99|709.84|705.84|22
1613401460000|2021-02-15 15:04:20|709.9|705.9|710.05|706.05|710.15|706.15|709.89|705.89|22
1613401470000|2021-02-15 15:04:30|710.09|706.09|710.45|706.45|710.67|706.67|709.98|705.98|25
1613401480000|2021-02-15 15:04:40|710.49|706.49|711.46|707.46|712.02|708.02|710.49|706.49|28
1613401490000|2021-02-15 15:04:50|711.55|707.55|711.92|707.92|714.56|710.56|711.55|707.55|35
1613401500000|2021-02-15 15:05:00|711.9|707.9|712.67|708.67|713.82|709.82|711.34|707.34|33
1613401510000|2021-02-15 15:05:10|712.75|708.75|713.31|709.31|713.31|709.31|712.58|708.58|33
1613401520000|2021-02-15 15:05:20|713.27|709.27|712.41|708.41|713.27|709.27|712.34|708.34|38
1613401530000|2021-02-15 15:05:30|712.4|708.4|712.5|708.5|712.69|708.69|712.33|708.33|25
1613401540000|2021-02-15 15:05:40|712.51|708.51|713|709|713|709|711.96|707.96|36
1613401550000|2021-02-15 15:05:50|713.03|709.03|713.42|709.42|713.46|709.46|713.03|709.03|27
1613401560000|2021-02-15 15:06:00|713.4|709.4|714.1|710.1|714.13|710.13|712.56|708.56|30
1613401570000|2021-02-15 15:06:10|714.02|710.02|713.47|709.47|714.02|710.02|713.17|709.17|35
1613401580000|2021-02-15 15:06:20|713.43|709.43|713.04|709.04|713.43|709.43|712.85|708.85|31
1613401590000|2021-02-15 15:06:30|713.03|709.03|713.07|709.07|713.12|709.12|712.82|708.82|35
1613401600000|2021-02-15 15:06:40|712.93|708.93|712.79|708.79|713.37|709.37|712.73|708.73|32
1613401610000|2021-02-15 15:06:50|712.74|708.74|713.19|709.19|713.19|709.19|712.71|708.71|38
1613401620000|2021-02-15 15:07:00|713.18|709.18|713.14|709.14|713.2|709.2|712.96|708.96|28
1613401630000|2021-02-15 15:07:10|713.16|709.16|713.17|709.17|713.33|709.33|713.14|709.14|22
1613401640000|2021-02-15 15:07:20|713.25|709.25|713.3|709.3|713.44|709.44|713.19|709.19|29
1613401650000|2021-02-15 15:07:30|713.41|709.41|713.41|709.41|713.6|709.6|713.25|709.25|32
1613401660000|2021-02-15 15:07:40|713.39|709.39|713.06|709.06|713.39|709.39|713.04|709.04|23
1613401670000|2021-02-15 15:07:50|713.07|709.07|713.36|709.36|713.45|709.45|713.05|709.05|21
1613401680000|2021-02-15 15:08:00|713.43|709.43|713.69|709.69|713.85|709.85|713.43|709.43|16
1613401690000|2021-02-15 15:08:10|713.71|709.71|714.11|710.11|714.5|710.5|713.71|709.71|25
1613401700000|2021-02-15 15:08:20|714.13|710.13|713.85|709.85|714.15|710.15|713.56|709.56|31
1613401710000|2021-02-15 15:08:30|713.87|709.87|713.72|709.72|713.87|709.87|713.53|709.53|28
1613401720000|2021-02-15 15:08:40|713.73|709.73|713.88|709.88|713.94|709.94|713.7|709.7|32
1613401730000|2021-02-15 15:08:50|713.87|709.87|714.07|710.07|714.11|710.11|713.77|709.77|32
1613401740000|2021-02-15 15:09:00|714.06|710.06|714.15|710.15|714.35|710.35|713.94|709.94|26
1613401750000|2021-02-15 15:09:10|714.3|710.3|715.2|711.2|715.2|711.2|714.3|710.3|25
1613401760000|2021-02-15 15:09:20|715.24|711.24|714.7|710.7|715.26|711.26|714.65|710.65|31
1613401770000|2021-02-15 15:09:30|714.6|710.6|714.46|710.46|714.61|710.61|714.42|710.42|32
1613401780000|2021-02-15 15:09:40|714.44|710.44|714.6|710.6|714.64|710.64|714.41|710.41|34
1613401790000|2021-02-15 15:09:50|714.55|710.55|714.89|710.89|715|711|714.5|710.5|28
1613401800000|2021-02-15 15:10:00|714.88|710.88|715.92|711.92|715.92|711.92|714.87|710.87|29
1613401810000|2021-02-15 15:10:10|715.84|711.84|716.11|712.11|716.42|712.42|715.45|711.45|29
1613401820000|2021-02-15 15:10:20|716.13|712.13|716.65|712.65|716.67|712.67|716.05|712.05|32
1613401830000|2021-02-15 15:10:30|716.64|712.64|716.55|712.55|716.64|712.64|716.42|712.42|28
1613401840000|2021-02-15 15:10:40|716.54|712.54|715.67|711.67|716.57|712.57|715.64|711.64|31
1613401850000|2021-02-15 15:10:50|715.76|711.76|716.17|712.17|716.19|712.19|715.76|711.76|25
1613401860000|2021-02-15 15:11:00|716.16|712.16|716.31|712.31|716.55|712.55|716.16|712.16|26
1613401870000|2021-02-15 15:11:10|716.12|712.12|715.71|711.71|716.15|712.15|715.57|711.57|28
1613401880000|2021-02-15 15:11:20|715.55|711.55|715.53|711.53|715.61|711.61|715.24|711.24|23
1613401890000|2021-02-15 15:11:30|715.54|711.54|715.82|711.82|715.82|711.82|715.52|711.52|17
1613401900000|2021-02-15 15:11:40|715.8|711.8|714.92|710.92|715.84|711.84|714.92|710.92|33
1613401910000|2021-02-15 15:11:50|714.65|710.65|714.77|710.77|714.83|710.83|714.06|710.06|27
1613401920000|2021-02-15 15:12:00|714.8|710.8|715.62|711.62|715.64|711.64|714.78|710.78|30
1613401930000|2021-02-15 15:12:10|715.63|711.63|715.9|711.9|715.91|711.91|715.63|711.63|24
1613401940000|2021-02-15 15:12:20|715.97|711.97|715.78|711.78|716.06|712.06|715.74|711.74|30
1613401950000|2021-02-15 15:12:30|715.79|711.79|715.85|711.85|715.86|711.86|715.77|711.77|26
1613401960000|2021-02-15 15:12:40|715.84|711.84|715.55|711.55|715.84|711.84|715.5|711.5|25
1613401970000|2021-02-15 15:12:50|715.62|711.62|715.77|711.77|716.13|712.13|715.58|711.58|32
1613401980000|2021-02-15 15:13:00|715.76|711.76|715.83|711.83|715.87|711.87|715.75|711.75|31
1613401990000|2021-02-15 15:13:10|715.84|711.84|716.94|712.94|716.94|712.94|715.83|711.83|30
1613402000000|2021-02-15 15:13:20|716.36|712.36|716.94|712.94|717.41|713.41|716.36|712.36|26
1613402010000|2021-02-15 15:13:30|716.95|712.95|717.06|713.06|717.2|713.2|716.79|712.79|30
1613402020000|2021-02-15 15:13:40|717.11|713.11|717.4|713.4|717.41|713.41|716.98|712.98|25
1613402030000|2021-02-15 15:13:50|717.41|713.41|717.46|713.46|717.52|713.52|717.37|713.37|26
1613402040000|2021-02-15 15:14:00|717.5|713.5|717.12|713.12|717.5|713.5|717.08|713.08|20
1613402050000|2021-02-15 15:14:10|717.11|713.11|717.16|713.16|717.16|713.16|717.08|713.08|21
1613402060000|2021-02-15 15:14:20|717.15|713.15|717.44|713.44|717.45|713.45|717.14|713.14|22
1613402070000|2021-02-15 15:14:30|717.47|713.47|717.58|713.58|717.59|713.59|717.39|713.39|21
1613402080000|2021-02-15 15:14:40|717.57|713.57|717.47|713.47|717.59|713.59|717.47|713.47|13
1613402090000|2021-02-15 15:14:50|717.48|713.48|717.14|713.14|717.53|713.53|717.14|713.14|21
1613402100000|2021-02-15 15:15:00|717.24|713.24|717.22|713.22|717.28|713.28|717.14|713.14|19
1613402110000|2021-02-15 15:15:10|717.24|713.24|717.3|713.3|717.39|713.39|717.24|713.24|9
1613402120000|2021-02-15 15:15:20|717.31|713.31|717.34|713.34|717.34|713.34|717.3|713.3|4
1613402130000|2021-02-15 15:15:30|717.33|713.33|717.69|713.69|717.69|713.69|717.33|713.33|15
1613402140000|2021-02-15 15:15:40|717.7|713.7|718.12|714.12|718.7|714.7|717.45|713.45|27
1613402150000|2021-02-15 15:15:50|718.15|714.15|718.43|714.43|718.43|714.43|718.15|714.15|16
1613402160000|2021-02-15 15:16:00|718.26|714.26|719.01|715.01|719.03|715.03|718.26|714.26|23
1613402170000|2021-02-15 15:16:10|719.02|715.02|719.12|715.12|719.17|715.17|718.87|714.87|33
1613402180000|2021-02-15 15:16:20|719.07|715.07|719.3|715.3|719.3|715.3|719.07|715.07|17
1613402190000|2021-02-15 15:16:30|719.25|715.25|719.27|715.27|719.29|715.29|719.08|715.08|19
1613402200000|2021-02-15 15:16:40|719.28|715.28|719.13|715.13|719.28|715.28|719.09|715.09|25
1613402210000|2021-02-15 15:16:50|719.2|715.2|718.96|714.96|719.25|715.25|718.78|714.78|27
1613402220000|2021-02-15 15:17:00|718.94|714.94|718.49|714.49|718.94|714.94|718.48|714.48|34
1613402230000|2021-02-15 15:17:10|718.48|714.48|718.22|714.22|718.66|714.66|718.18|714.18|27
1613402240000|2021-02-15 15:17:20|718.15|714.15|717.53|713.53|718.15|714.15|717.44|713.44|33
1613402250000|2021-02-15 15:17:30|717.49|713.49|717.64|713.64|718.06|714.06|717.49|713.49|26
1613402260000|2021-02-15 15:17:40|717.65|713.65|716.72|712.72|717.65|713.65|716.67|712.67|28
1613402270000|2021-02-15 15:17:50|716.56|712.56|714.45|710.45|716.8|712.8|714.45|710.45|34
1613402280000|2021-02-15 15:18:00|714.59|710.59|715.21|711.21|715.21|711.21|714.49|710.49|32
1613402290000|2021-02-15 15:18:10|715.68|711.68|716.21|712.21|716.71|712.71|715.68|711.68|34
1613402300000|2021-02-15 15:18:20|716.2|712.2|716.24|712.24|716.52|712.52|716.18|712.18|32
1613402310000|2021-02-15 15:18:30|716.26|712.26|717.36|713.36|717.38|713.38|716.26|712.26|26
1613402320000|2021-02-15 15:18:40|717.39|713.39|718.91|714.91|718.91|714.91|717.36|713.36|28
1613402330000|2021-02-15 15:18:50|718.9|714.9|718.55|714.55|718.9|714.9|718.46|714.46|29
1613402340000|2021-02-15 15:19:00|718.56|714.56|719.72|715.72|719.95|715.95|718.56|714.56|34
1613402350000|2021-02-15 15:19:10|719.87|715.87|719.55|715.55|720.7|716.7|719.54|715.54|29
1613402360000|2021-02-15 15:19:20|719.54|715.54|720.1|716.1|720.1|716.1|719.54|715.54|22
1613402370000|2021-02-15 15:19:30|720.13|716.13|720.08|716.08|720.32|716.32|720.07|716.07|10
1613402380000|2021-02-15 15:19:40|720.09|716.09|720.22|716.22|720.42|716.42|719.94|715.94|36
1613402390000|2021-02-15 15:19:50|720.21|716.21|720.19|716.19|720.37|716.37|720.13|716.13|30
1613402400000|2021-02-15 15:20:00|720.18|716.18|720.36|716.36|720.37|716.37|720.14|716.14|25
1613402410000|2021-02-15 15:20:10|720.28|716.28|719.66|715.66|720.28|716.28|719.46|715.46|34
1613402420000|2021-02-15 15:20:20|719.65|715.65|720.05|716.05|720.07|716.07|719.44|715.44|39
1613402430000|2021-02-15 15:20:30|720.03|716.03|720.06|716.06|720.32|716.32|719.98|715.98|38
1613402440000|2021-02-15 15:20:40|719.89|715.89|719.95|715.95|720.09|716.09|719.79|715.79|33
1613402450000|2021-02-15 15:20:50|719.97|715.97|720.24|716.24|720.24|716.24|719.95|715.95|22
1613402460000|2021-02-15 15:21:00|720.26|716.26|720.32|716.32|720.32|716.32|720.19|716.19|27
1613402470000|2021-02-15 15:21:10|720.31|716.31|720.09|716.09|720.33|716.33|719.67|715.67|32
1613402480000|2021-02-15 15:21:20|720.08|716.08|720.31|716.31|720.93|716.93|720.08|716.08|29
1613402490000|2021-02-15 15:21:30|720.25|716.25|719.8|715.8|720.25|716.25|719.79|715.79|28
1613402500000|2021-02-15 15:21:40|719.82|715.82|719.4|715.4|719.86|715.86|719.37|715.37|28
1613402510000|2021-02-15 15:21:50|719.49|715.49|718.77|714.77|719.5|715.5|718.69|714.69|29
1613402520000|2021-02-15 15:22:00|718.78|714.78|719.45|715.45|719.45|715.45|718.54|714.54|38
1613402530000|2021-02-15 15:22:10|719.62|715.62|719.96|715.96|720|716|719.62|715.62|13
1613402540000|2021-02-15 15:22:20|719.95|715.95|719.36|715.36|719.95|715.95|719.14|715.14|35
1613402550000|2021-02-15 15:22:30|719.28|715.28|719.62|715.62|719.69|715.69|719.27|715.27|34
1613402560000|2021-02-15 15:22:40|719.64|715.64|719.45|715.45|719.64|715.64|719.19|715.19|34
1613402570000|2021-02-15 15:22:50|719.46|715.46|720.05|716.05|720.4|716.4|719.45|715.45|19
1613402580000|2021-02-15 15:23:00|720.04|716.04|720.6|716.6|720.61|716.61|720.01|716.01|28
1613402590000|2021-02-15 15:23:10|720.61|716.61|720.71|716.71|720.92|716.92|720.6|716.6|26
1613402600000|2021-02-15 15:23:20|720.77|716.77|721.1|717.1|721.83|717.83|720.71|716.71|25
1613402610000|2021-02-15 15:23:30|721.08|717.08|722.42|718.42|722.46|718.46|720.97|716.97|24
1613402620000|2021-02-15 15:23:40|722.41|718.41|722.93|718.93|722.93|718.93|722.41|718.41|14
1613402630000|2021-02-15 15:23:50|722.89|718.89|722.29|718.29|722.99|718.99|722.29|718.29|26
1613402640000|2021-02-15 15:24:00|722.2|718.2|722.14|718.14|722.23|718.23|721.73|717.73|31
1613402650000|2021-02-15 15:24:10|722.07|718.07|721.74|717.74|722.07|718.07|721.57|717.57|29
1613402660000|2021-02-15 15:24:20|721.73|717.73|722.11|718.11|722.14|718.14|721.73|717.73|30
1613402670000|2021-02-15 15:24:30|722.12|718.12|722.13|718.13|722.21|718.21|722.04|718.04|30
1613402680000|2021-02-15 15:24:40|722.11|718.11|722.46|718.46|722.46|718.46|722.08|718.08|30
1613402690000|2021-02-15 15:24:50|722.45|718.45|722.49|718.49|723|719|722.45|718.45|30
1613402700000|2021-02-15 15:25:00|722.39|718.39|722.77|718.77|722.77|718.77|722.39|718.39|33
1613402710000|2021-02-15 15:25:10|722.76|718.76|722.69|718.69|722.89|718.89|722.58|718.58|26
1613402720000|2021-02-15 15:25:20|722.73|718.73|722.67|718.67|722.73|718.73|722.57|718.57|21
1613402730000|2021-02-15 15:25:30|722.6|718.6|723.83|719.83|723.95|719.95|722.6|718.6|30
1613402740000|2021-02-15 15:25:40|723.76|719.76|724.82|720.82|724.82|720.82|723.76|719.76|21
1613402750000|2021-02-15 15:25:50|725.07|721.07|725.35|721.35|725.51|721.51|725.07|721.07|29
1613402760000|2021-02-15 15:26:00|725.34|721.34|725.69|721.69|725.78|721.78|725.33|721.33|21
1613402770000|2021-02-15 15:26:10|725.7|721.7|725.68|721.68|725.8|721.8|725.61|721.61|24
1613402780000|2021-02-15 15:26:20|725.77|721.77|726.54|722.54|726.58|722.58|725.77|721.77|20
1613402790000|2021-02-15 15:26:30|726.55|722.55|726.67|722.67|726.67|722.67|726.54|722.54|7
1613402800000|2021-02-15 15:26:40|726.66|722.66|726.34|722.34|726.66|722.66|726.12|722.12|27
1613402810000|2021-02-15 15:26:50|726.29|722.29|725.19|721.19|726.35|722.35|725.12|721.12|36
1613402820000|2021-02-15 15:27:00|725.2|721.2|725.05|721.05|725.34|721.34|725.05|721.05|29
1613402830000|2021-02-15 15:27:10|725.06|721.06|723.95|719.95|725.11|721.11|723.89|719.89|27
1613402840000|2021-02-15 15:27:20|723.92|719.92|724.21|720.21|724.21|720.21|723.65|719.65|28
1613402850000|2021-02-15 15:27:30|724.27|720.27|724.3|720.3|724.32|720.32|723.95|719.95|32
1613402860000|2021-02-15 15:27:40|724.33|720.33|724.66|720.66|724.7|720.7|724.33|720.33|28
1613402870000|2021-02-15 15:27:50|724.67|720.67|724.6|720.6|724.7|720.7|724.39|720.39|29
1613402880000|2021-02-15 15:28:00|724.62|720.62|726.02|722.02|726.02|722.02|724.51|720.51|32
1613402890000|2021-02-15 15:28:10|725.97|721.97|726.23|722.23|726.35|722.35|725.72|721.72|28
1613402900000|2021-02-15 15:28:20|726.21|722.21|726.15|722.15|726.27|722.27|726.12|722.12|25
1613402910000|2021-02-15 15:28:30|726.2|722.2|726.07|722.07|726.24|722.24|726.07|722.07|23
1613402920000|2021-02-15 15:28:40|726.06|722.06|725.41|721.41|726.09|722.09|725.32|721.32|28
1613402930000|2021-02-15 15:28:50|725.4|721.4|726.52|722.52|726.58|722.58|725.4|721.4|30
1613402940000|2021-02-15 15:29:00|726.51|722.51|726.36|722.36|726.56|722.56|725.96|721.96|32
1613402950000|2021-02-15 15:29:10|726.4|722.4|726.47|722.47|726.69|722.69|726.27|722.27|30
1613402960000|2021-02-15 15:29:20|726.4|722.4|725.67|721.67|726.46|722.46|725.62|721.62|34
1613402970000|2021-02-15 15:29:30|725.6|721.6|726.2|722.2|726.2|722.2|725.6|721.6|33
1613402980000|2021-02-15 15:29:40|726.19|722.19|725.92|721.92|726.19|722.19|725.7|721.7|27
1613402990000|2021-02-15 15:29:50|726.11|722.11|726.49|722.49|726.49|722.49|726.05|722.05|32
1613403000000|2021-02-15 15:30:00|726.48|722.48|726.1|722.1|726.51|722.51|726.09|722.09|28
1613403010000|2021-02-15 15:30:10|726.15|722.15|725.66|721.66|726.2|722.2|725.66|721.66|33
1613403020000|2021-02-15 15:30:20|725.63|721.63|724.8|720.8|725.63|721.63|724.68|720.68|29
1613403030000|2021-02-15 15:30:30|724.73|720.73|723.25|719.25|724.73|720.73|722.94|718.94|32
1613403040000|2021-02-15 15:30:40|723.26|719.26|723.61|719.61|723.9|719.9|723.26|719.26|32
1613403050000|2021-02-15 15:30:50|723.62|719.62|723.89|719.89|723.99|719.99|723.56|719.56|29
1613403060000|2021-02-15 15:31:00|723.87|719.87|723.74|719.74|723.87|719.87|723.67|719.67|23
1613403070000|2021-02-15 15:31:10|723.69|719.69|723.8|719.8|723.87|719.87|723.56|719.56|24
1613403080000|2021-02-15 15:31:20|723.79|719.79|723.73|719.73|723.87|719.87|723.7|719.7|25
1613403090000|2021-02-15 15:31:30|723.74|719.74|723.24|719.24|723.74|719.74|723.02|719.02|31
1613403100000|2021-02-15 15:31:40|723.18|719.18|723.62|719.62|723.68|719.68|723.18|719.18|27
1613403110000|2021-02-15 15:31:50|723.51|719.51|723.75|719.75|723.85|719.85|723.48|719.48|25
1613403120000|2021-02-15 15:32:00|723.79|719.79|723.94|719.94|724.36|720.36|723.64|719.64|27
1613403130000|2021-02-15 15:32:10|723.92|719.92|723.67|719.67|723.96|719.96|723.67|719.67|24
1613403140000|2021-02-15 15:32:20|723.69|719.69|723.84|719.84|723.94|719.94|723.53|719.53|27
1613403150000|2021-02-15 15:32:30|723.86|719.86|723.83|719.83|723.91|719.91|723.82|719.82|13
1613403160000|2021-02-15 15:32:40|723.84|719.84|724.37|720.37|724.39|720.39|723.83|719.83|29
1613403170000|2021-02-15 15:32:50|724.41|720.41|724.38|720.38|725.11|721.11|724.12|720.12|27
1613403180000|2021-02-15 15:33:00|724.25|720.25|724.19|720.19|724.45|720.45|724.15|720.15|29
1613403190000|2021-02-15 15:33:10|724.16|720.16|722.91|718.91|724.16|720.16|722.91|718.91|27
1613403200000|2021-02-15 15:33:20|722.93|718.93|723.34|719.34|723.69|719.69|722.93|718.93|31
1613403210000|2021-02-15 15:33:30|723.31|719.31|723.61|719.61|723.66|719.66|723.14|719.14|28
1613403220000|2021-02-15 15:33:40|723.59|719.59|723.64|719.64|723.64|719.64|723.53|719.53|16
1613403230000|2021-02-15 15:33:50|723.67|719.67|724.6|720.6|724.6|720.6|723.46|719.46|29
1613403240000|2021-02-15 15:34:00|724.92|720.92|724.97|720.97|725.01|721.01|724.82|720.82|25
1613403250000|2021-02-15 15:34:10|724.92|720.92|724.93|720.93|725|721|724.82|720.82|25
1613403260000|2021-02-15 15:34:20|724.94|720.94|725.21|721.21|725.36|721.36|724.78|720.78|27
1613403270000|2021-02-15 15:34:30|725.19|721.19|725.52|721.52|725.55|721.55|725.14|721.14|21
1613403280000|2021-02-15 15:34:40|725.51|721.51|725.54|721.54|725.55|721.55|725.47|721.47|14
1613403290000|2021-02-15 15:34:50|725.63|721.63|726.19|722.19|726.27|722.27|725.61|721.61|24
1613403300000|2021-02-15 15:35:00|726.21|722.21|726.38|722.38|726.44|722.44|726.18|722.18|32
1613403310000|2021-02-15 15:35:10|726.28|722.28|725.93|721.93|726.41|722.41|725.93|721.93|29
1613403320000|2021-02-15 15:35:20|725.86|721.86|725.39|721.39|726.09|722.09|725.26|721.26|35
1613403330000|2021-02-15 15:35:30|725.37|721.37|725.71|721.71|725.81|721.81|725.32|721.32|35
1613403340000|2021-02-15 15:35:40|725.67|721.67|725.66|721.66|725.7|721.7|725.57|721.57|28
1613403350000|2021-02-15 15:35:50|725.65|721.65|725.68|721.68|725.75|721.75|725.59|721.59|29
1613403360000|2021-02-15 15:36:00|725.67|721.67|725.55|721.55|725.69|721.69|725.55|721.55|23
1613403370000|2021-02-15 15:36:10|725.54|721.54|725.76|721.76|725.76|721.76|725.54|721.54|20
1613403380000|2021-02-15 15:36:20|725.69|721.69|726.18|722.18|726.33|722.33|725.69|721.69|31
1613403390000|2021-02-15 15:36:30|726.15|722.15|726.14|722.14|726.28|722.28|725.92|721.92|35
1613403400000|2021-02-15 15:36:40|726.13|722.13|726.4|722.4|726.4|722.4|725.95|721.95|24
1613403410000|2021-02-15 15:36:50|726.37|722.37|726.41|722.41|726.5|722.5|726.33|722.33|21
1613403420000|2021-02-15 15:37:00|726.49|722.49|726.23|722.23|726.57|722.57|726.03|722.03|31
1613403430000|2021-02-15 15:37:10|726.22|722.22|726.49|722.49|726.52|722.52|726.19|722.19|17
1613403440000|2021-02-15 15:37:20|726.5|722.5|726.61|722.61|726.63|722.63|726.5|722.5|20
1613403450000|2021-02-15 15:37:30|726.53|722.53|726.69|722.69|726.75|722.75|726.53|722.53|13
1613403460000|2021-02-15 15:37:40|726.7|722.7|726.67|722.67|726.74|722.74|726.49|722.49|27
1613403470000|2021-02-15 15:37:50|726.72|722.72|726.76|722.76|726.77|722.77|726.34|722.34|32
1613403480000|2021-02-15 15:38:00|726.77|722.77|726.78|722.78|726.79|722.79|726.5|722.5|32
1613403490000|2021-02-15 15:38:10|726.77|722.77|726.69|722.69|726.84|722.84|726.5|722.5|29
1613403500000|2021-02-15 15:38:20|726.73|722.73|726.77|722.77|726.93|722.93|726.33|722.33|28
1613403510000|2021-02-15 15:38:30|726.73|722.73|726.21|722.21|726.73|722.73|726.09|722.09|33
1613403520000|2021-02-15 15:38:40|726.15|722.15|726.24|722.24|726.36|722.36|726.15|722.15|31
1613403530000|2021-02-15 15:38:50|726.34|722.34|725.89|721.89|726.35|722.35|725.89|721.89|26
1613403540000|2021-02-15 15:39:00|725.74|721.74|726.2|722.2|726.2|722.2|725.7|721.7|31
1613403550000|2021-02-15 15:39:10|726.27|722.27|726.35|722.35|726.35|722.35|726.25|722.25|27
1613403560000|2021-02-15 15:39:20|726.32|722.32|725.79|721.79|726.35|722.35|725.79|721.79|34
1613403570000|2021-02-15 15:39:30|725.82|721.82|725.04|721.04|725.85|721.85|724.93|720.93|35
1613403580000|2021-02-15 15:39:40|725.03|721.03|724.54|720.54|725.03|721.03|724.51|720.51|22
1613403590000|2021-02-15 15:39:50|724.55|720.55|724.67|720.67|724.88|720.88|724.45|720.45|28
1613403600000|2021-02-15 15:40:00|724.69|720.69|725|721|725|721|724.66|720.66|23
1613403610000|2021-02-15 15:40:10|724.97|720.97|725.06|721.06|725.07|721.07|724.97|720.97|16
1613403620000|2021-02-15 15:40:20|725.05|721.05|724.92|720.92|725.05|721.05|724.88|720.88|13
1613403630000|2021-02-15 15:40:30|724.93|720.93|724.89|720.89|724.93|720.93|724.88|720.88|4
1613403640000|2021-02-15 15:40:40|724.77|720.77|724.28|720.28|724.83|720.83|724.14|720.14|28
1613403650000|2021-02-15 15:40:50|724.26|720.26|724.08|720.08|724.29|720.29|724.08|720.08|30
1613403660000|2021-02-15 15:41:00|724.09|720.09|724.58|720.58|724.58|720.58|724.09|720.09|21
1613403670000|2021-02-15 15:41:10|724.62|720.62|724.74|720.74|724.74|720.74|724.62|720.62|8
1613403680000|2021-02-15 15:41:20|724.7|720.7|724.92|720.92|725.04|721.04|724.7|720.7|30
1613403690000|2021-02-15 15:41:30|724.98|720.98|724.99|720.99|725.11|721.11|724.94|720.94|29
1613403700000|2021-02-15 15:41:40|724.94|720.94|724.97|720.97|725|721|724.87|720.87|24
1613403710000|2021-02-15 15:41:50|725.04|721.04|724.86|720.86|725.04|721.04|724.77|720.77|30
1613403720000|2021-02-15 15:42:00|724.83|720.83|724.56|720.56|724.9|720.9|724.47|720.47|28
1613403730000|2021-02-15 15:42:10|724.54|720.54|724.55|720.55|724.56|720.56|724.46|720.46|24
1613403740000|2021-02-15 15:42:20|724.48|720.48|724.21|720.21|724.48|720.48|724.21|720.21|25
1613403750000|2021-02-15 15:42:30|724.2|720.2|724.06|720.06|724.21|720.21|723.99|719.99|25
1613403760000|2021-02-15 15:42:40|724.05|720.05|724.17|720.17|724.17|720.17|724.04|720.04|22
1613403770000|2021-02-15 15:42:50|724.16|720.16|724.27|720.27|724.27|720.27|724.15|720.15|22
1613403780000|2021-02-15 15:43:00|724.26|720.26|724.25|720.25|724.27|720.27|724.16|720.16|26
1613403790000|2021-02-15 15:43:10|724.24|720.24|724.62|720.62|724.62|720.62|724.24|720.24|26
1613403800000|2021-02-15 15:43:20|724.63|720.63|725.39|721.39|725.39|721.39|724.39|720.39|28
1613403810000|2021-02-15 15:43:30|725.23|721.23|725.39|721.39|725.54|721.54|725.06|721.06|27
1613403820000|2021-02-15 15:43:40|725.38|721.38|726|722|726.12|722.12|725.38|721.38|21
1613403830000|2021-02-15 15:43:50|726.03|722.03|726.38|722.38|726.38|722.38|725.59|721.59|29
1613403840000|2021-02-15 15:44:00|726.3|722.3|726.97|722.97|726.97|722.97|726.07|722.07|30
1613403850000|2021-02-15 15:44:10|726.98|722.98|728.66|724.66|728.74|724.74|726.96|722.96|26
1613403860000|2021-02-15 15:44:20|728.43|724.43|728.89|724.89|729.46|725.46|728.43|724.43|28
1613403870000|2021-02-15 15:44:30|728.94|724.94|730.53|726.53|731.08|727.08|728.93|724.93|34
1613403880000|2021-02-15 15:44:40|730.39|726.39|730.94|726.94|730.96|726.96|730.3|726.3|35
1613403890000|2021-02-15 15:44:50|730.88|726.88|731.09|727.09|731.33|727.33|730.86|726.86|27
1613403900000|2021-02-15 15:45:00|731.19|727.19|731.65|727.65|731.7|727.7|731.18|727.18|26
1613403910000|2021-02-15 15:45:10|731.66|727.66|731.83|727.83|732.16|728.16|731.54|727.54|29
1613403920000|2021-02-15 15:45:20|731.78|727.78|731.78|727.78|731.97|727.97|731.46|727.46|35
1613403930000|2021-02-15 15:45:30|731.54|727.54|731.64|727.64|731.66|727.66|731.45|727.45|30
1613403940000|2021-02-15 15:45:40|731.65|727.65|731.38|727.38|731.76|727.76|731.11|727.11|34
1613403950000|2021-02-15 15:45:50|731.42|727.42|732.6|728.6|732.66|728.66|731.42|727.42|23
1613403960000|2021-02-15 15:46:00|732.56|728.56|732.77|728.77|732.78|728.78|732.53|728.53|26
1613403970000|2021-02-15 15:46:10|732.76|728.76|732.63|728.63|732.77|728.77|732.63|728.63|11
1613403980000|2021-02-15 15:46:20|733.03|729.03|731.21|727.21|733.03|729.03|731.21|727.21|20
1613403990000|2021-02-15 15:46:30|730.89|726.89|730.42|726.42|731.06|727.06|729.92|725.92|29
1613404000000|2021-02-15 15:46:40|730.44|726.44|729.47|725.47|730.81|726.81|729.47|725.47|33
1613404010000|2021-02-15 15:46:50|729.46|725.46|729.34|725.34|729.57|725.57|728.83|724.83|37
1613404020000|2021-02-15 15:47:00|729.32|725.32|730.04|726.04|730.29|726.29|729.32|725.32|36
1613404030000|2021-02-15 15:47:10|730.01|726.01|730.01|726.01|730.15|726.15|729.53|725.53|34
1613404040000|2021-02-15 15:47:20|729.96|725.96|729.98|725.98|730.27|726.27|729.76|725.76|27
1613404050000|2021-02-15 15:47:30|729.9|725.9|730.24|726.24|730.5|726.5|729.9|725.9|34
1613404060000|2021-02-15 15:47:40|730.23|726.23|730.24|726.24|730.37|726.37|730.19|726.19|21
1613404070000|2021-02-15 15:47:50|730.26|726.26|730.4|726.4|730.48|726.48|730.26|726.26|27
1613404080000|2021-02-15 15:48:00|730.42|726.42|730.07|726.07|730.75|726.75|730.06|726.06|31
1613404090000|2021-02-15 15:48:10|730.05|726.05|729.12|725.12|730.26|726.26|729.12|725.12|27
1613404100000|2021-02-15 15:48:20|728.9|724.9|728.71|724.71|729.06|725.06|728.69|724.69|28
1613404110000|2021-02-15 15:48:30|728.69|724.69|728.88|724.88|729.07|725.07|728.69|724.69|32
1613404120000|2021-02-15 15:48:40|728.86|724.86|728.98|724.98|728.98|724.98|728.61|724.61|28
1613404130000|2021-02-15 15:48:50|729.02|725.02|728.81|724.81|729.12|725.12|728.78|724.78|25
1613404140000|2021-02-15 15:49:00|728.68|724.68|728.14|724.14|728.68|724.68|727.92|723.92|32
1613404150000|2021-02-15 15:49:10|728.13|724.13|727.85|723.85|728.25|724.25|727.83|723.83|34
1613404160000|2021-02-15 15:49:20|727.9|723.9|727.09|723.09|728|724|726.8|722.8|30
1613404170000|2021-02-15 15:49:30|727.07|723.07|726.9|722.9|727.17|723.17|726.61|722.61|37
1613404180000|2021-02-15 15:49:40|726.91|722.91|728.1|724.1|728.1|724.1|726.91|722.91|26
1613404190000|2021-02-15 15:49:50|727.97|723.97|727.97|723.97|728.06|724.06|727.9|723.9|14
1613404200000|2021-02-15 15:50:00|727.98|723.98|728.01|724.01|728.28|724.28|727.79|723.79|30
1613404210000|2021-02-15 15:50:10|727.88|723.88|727.61|723.61|727.88|723.88|727.45|723.45|35
1613404220000|2021-02-15 15:50:20|727.58|723.58|727.09|723.09|727.58|723.58|726.87|722.87|28
1613404230000|2021-02-15 15:50:30|726.98|722.98|727.38|723.38|727.38|723.38|726.98|722.98|34
1613404240000|2021-02-15 15:50:40|727.53|723.53|726.97|722.97|727.53|723.53|726.93|722.93|32
1613404250000|2021-02-15 15:50:50|726.72|722.72|727.07|723.07|727.08|723.08|726.72|722.72|27
1613404260000|2021-02-15 15:51:00|726.99|722.99|727|723|727.07|723.07|726.8|722.8|29
1613404270000|2021-02-15 15:51:10|727.04|723.04|727|723|727.06|723.06|726.95|722.95|23
1613404280000|2021-02-15 15:51:20|726.99|722.99|726.83|722.83|727.03|723.03|726.83|722.83|19
1613404290000|2021-02-15 15:51:30|726.84|722.84|727.14|723.14|727.2|723.2|726.84|722.84|23
1613404300000|2021-02-15 15:51:40|727.13|723.13|727.04|723.04|727.16|723.16|727.04|723.04|24
1613404310000|2021-02-15 15:51:50|727.07|723.07|727.05|723.05|727.09|723.09|727.05|723.05|17
1613404320000|2021-02-15 15:52:00|727.03|723.03|728.19|724.19|728.19|724.19|727|723|28
1613404330000|2021-02-15 15:52:10|728.22|724.22|728.95|724.95|728.96|724.96|728.22|724.22|30
1613404340000|2021-02-15 15:52:20|728.99|724.99|729.01|725.01|729.17|725.17|728.99|724.99|19
1613404350000|2021-02-15 15:52:30|729|725|728.94|724.94|729.11|725.11|728.94|724.94|18
1613404360000|2021-02-15 15:52:40|728.87|724.87|729.29|725.29|729.35|725.35|728.79|724.79|32
1613404370000|2021-02-15 15:52:50|729.27|725.27|729.37|725.37|729.37|725.37|729.25|725.25|21
1613404380000|2021-02-15 15:53:00|729.36|725.36|729.65|725.65|729.65|725.65|729.32|725.32|20
1613404390000|2021-02-15 15:53:10|729.73|725.73|730.98|726.98|730.98|726.98|729.67|725.67|27
1613404400000|2021-02-15 15:53:20|731|727|731.04|727.04|731.05|727.05|731|727|17
1613404410000|2021-02-15 15:53:30|731.06|727.06|731.44|727.44|731.46|727.46|731.06|727.06|18
1613404420000|2021-02-15 15:53:40|731.51|727.51|731.29|727.29|731.51|727.51|731.27|727.27|26
1613404430000|2021-02-15 15:53:50|731.22|727.22|731.43|727.43|731.43|727.43|730.94|726.94|26
1613404440000|2021-02-15 15:54:00|731.48|727.48|732.13|728.13|732.13|728.13|731.46|727.46|27
1613404450000|2021-02-15 15:54:10|732.12|728.12|732.74|728.74|732.74|728.74|732.12|728.12|16
1613404460000|2021-02-15 15:54:20|732.75|728.75|732.98|728.98|732.98|728.98|732.75|728.75|21
1613404470000|2021-02-15 15:54:30|732.97|728.97|732.73|728.73|732.97|728.97|732.32|728.32|31
1613404480000|2021-02-15 15:54:40|732.74|728.74|733.84|729.84|734.1|730.1|732.74|728.74|23
1613404490000|2021-02-15 15:54:50|733.89|729.89|734.6|730.6|734.6|730.6|733.88|729.88|14
1613404500000|2021-02-15 15:55:00|734.68|730.68|734.68|730.68|734.96|730.96|734.02|730.02|24
1613404510000|2021-02-15 15:55:10|734.62|730.62|735.5|731.5|735.5|731.5|734.62|730.62|27
1613404520000|2021-02-15 15:55:20|735.51|731.51|736.44|732.44|736.77|732.77|735.07|731.07|34
1613404530000|2021-02-15 15:55:30|736.42|732.42|736.69|732.69|736.69|732.69|735.92|731.92|26
1613404540000|2021-02-15 15:55:40|736.74|732.74|736.76|732.76|736.92|732.92|736.5|732.5|26
1613404550000|2021-02-15 15:55:50|736.81|732.81|735.73|731.73|736.81|732.81|735.15|731.15|37
1613404560000|2021-02-15 15:56:00|735.85|731.85|735.41|731.41|735.86|731.86|734.25|730.25|35
1613404570000|2021-02-15 15:56:10|734.34|730.34|735.1|731.1|735.44|731.44|734.23|730.23|34
1613404580000|2021-02-15 15:56:20|735.15|731.15|735.42|731.42|735.55|731.55|735.15|731.15|31
1613404590000|2021-02-15 15:56:30|735.4|731.4|736.03|732.03|736.03|732.03|735.4|731.4|38
1613404600000|2021-02-15 15:56:40|736.06|732.06|735.93|731.93|736.41|732.41|735.73|731.73|36
1613404610000|2021-02-15 15:56:50|736.04|732.04|737.87|733.87|737.87|733.87|736.03|732.03|32
1613404620000|2021-02-15 15:57:00|737.86|733.86|737.3|733.3|737.89|733.89|736.61|732.61|34
1613404630000|2021-02-15 15:57:10|737.4|733.4|737.05|733.05|737.66|733.66|737.03|733.03|37
1613404640000|2021-02-15 15:57:20|737.03|733.03|736.43|732.43|737.17|733.17|736.33|732.33|33
1613404650000|2021-02-15 15:57:30|736.5|732.5|735.35|731.35|736.58|732.58|735.33|731.33|35
1613404660000|2021-02-15 15:57:40|735.34|731.34|735.54|731.54|735.57|731.57|735.3|731.3|26
1613404670000|2021-02-15 15:57:50|735.5|731.5|735.5|731.5|735.65|731.65|735.4|731.4|25
1613404680000|2021-02-15 15:58:00|735.49|731.49|736.28|732.28|736.28|732.28|735.46|731.46|26
1613404690000|2021-02-15 15:58:10|736.36|732.36|735.96|731.96|736.6|732.6|735.95|731.95|27
1613404700000|2021-02-15 15:58:20|735.95|731.95|736.22|732.22|736.25|732.25|735.95|731.95|24
1613404710000|2021-02-15 15:58:30|736.19|732.19|736.23|732.23|736.28|732.28|736.14|732.14|14
1613404720000|2021-02-15 15:58:40|736.34|732.34|738.03|734.03|738.08|734.08|736.34|732.34|27
1613404730000|2021-02-15 15:58:50|738.04|734.04|738.85|734.85|738.85|734.85|738.04|734.04|25
1613404740000|2021-02-15 15:59:00|738.82|734.82|739.38|735.38|739.68|735.68|738.53|734.53|32
1613404750000|2021-02-15 15:59:10|739.47|735.47|740.21|736.21|740.4|736.4|739.38|735.38|37
1613404760000|2021-02-15 15:59:20|740.2|736.2|740.15|736.15|740.26|736.26|738.84|734.84|33
1613404770000|2021-02-15 15:59:30|740.22|736.22|740.2|736.2|740.83|736.83|740.15|736.15|33
1613404780000|2021-02-15 15:59:40|740.18|736.18|740.02|736.02|740.25|736.25|739.98|735.98|30
1613404790000|2021-02-15 15:59:50|739.95|735.95|740.82|736.82|740.82|736.82|739.95|735.95|31
1613404800000|2021-02-15 16:00:00|740.72|736.72|741.77|737.77|741.92|737.92|740.72|736.72|31
1613404810000|2021-02-15 16:00:10|741.91|737.91|743.87|739.87|743.87|739.87|741.76|737.76|25
1613404820000|2021-02-15 16:00:20|743.74|739.74|744.29|740.29|744.41|740.41|743.58|739.58|37
1613404830000|2021-02-15 16:00:30|744.23|740.23|744.03|740.03|744.29|740.29|743.46|739.46|37
1613404840000|2021-02-15 16:00:40|744.36|740.36|744.03|740.03|744.6|740.6|744.03|740.03|36
1613404850000|2021-02-15 16:00:50|743.98|739.98|742.21|738.21|743.98|739.98|742.17|738.17|35
1613404860000|2021-02-15 16:01:00|742.13|738.13|740.77|736.77|742.13|738.13|740.77|736.77|36
1613404870000|2021-02-15 16:01:10|740.7|736.7|740.88|736.88|741.35|737.35|739.81|735.81|36
1613404880000|2021-02-15 16:01:20|740.9|736.9|740.77|736.77|741.11|737.11|740.73|736.73|29
1613404890000|2021-02-15 16:01:30|740.79|736.79|738.9|734.9|740.91|736.91|738.72|734.72|37
1613404900000|2021-02-15 16:01:40|738.69|734.69|738.61|734.61|738.79|734.79|737.9|733.9|36
1613404910000|2021-02-15 16:01:50|738.53|734.53|737.55|733.55|738.56|734.56|737.46|733.46|34
1613404920000|2021-02-15 16:02:00|737.43|733.43|736.48|732.48|737.47|733.47|736.47|732.47|30
1613404930000|2021-02-15 16:02:10|736.49|732.49|736.94|732.94|737.19|733.19|736.43|732.43|34
1613404940000|2021-02-15 16:02:20|736.95|732.95|737.81|733.81|737.81|733.81|736.95|732.95|33
1613404950000|2021-02-15 16:02:30|737.83|733.83|740.01|736.01|740.03|736.03|737.83|733.83|29
1613404960000|2021-02-15 16:02:40|740.32|736.32|741.15|737.15|741.26|737.26|740.32|736.32|33
1613404970000|2021-02-15 16:02:50|741.03|737.03|740.1|736.1|741.11|737.11|740.07|736.07|35
1613404980000|2021-02-15 16:03:00|740.05|736.05|741.13|737.13|741.19|737.19|739.05|735.05|37
1613404990000|2021-02-15 16:03:10|741.15|737.15|741.88|737.88|742.11|738.11|741.13|737.13|33
1613405000000|2021-02-15 16:03:20|741.95|737.95|742.29|738.29|742.44|738.44|741.55|737.55|38
1613405010000|2021-02-15 16:03:30|742.38|738.38|742.59|738.59|743.19|739.19|742.04|738.04|36
1613405020000|2021-02-15 16:03:40|742.8|738.8|743.88|739.88|745.01|741.01|742.63|738.63|36
1613405030000|2021-02-15 16:03:50|746.22|742.22|745.98|741.98|746.31|742.31|743.79|739.79|40
1613405040000|2021-02-15 16:04:00|746.02|742.02|746.28|742.28|746.28|742.28|745.66|741.66|32
1613405050000|2021-02-15 16:04:10|746.29|742.29|746.16|742.16|746.39|742.39|745.54|741.54|37
1613405060000|2021-02-15 16:04:20|746.18|742.18|746.28|742.28|746.42|742.42|745.9|741.9|32
1613405070000|2021-02-15 16:04:30|746.27|742.27|746.58|742.58|746.58|742.58|746.2|742.2|28
1613405080000|2021-02-15 16:04:40|746.59|742.59|746.79|742.79|747|743|746.56|742.56|33
1613405090000|2021-02-15 16:04:50|746.74|742.74|745.39|741.39|746.74|742.74|745.39|741.39|36
1613405100000|2021-02-15 16:05:00|745.36|741.36|744.79|740.79|745.36|741.36|744.79|740.79|34
1613405110000|2021-02-15 16:05:10|744.22|740.22|744.6|740.6|744.72|740.72|743.91|739.91|33
1613405120000|2021-02-15 16:05:20|744.66|740.66|746.49|742.49|746.49|742.49|744.66|740.66|34
1613405130000|2021-02-15 16:05:30|746.53|742.53|746.83|742.83|746.85|742.85|746.39|742.39|33
1613405140000|2021-02-15 16:05:40|746.84|742.84|747.27|743.27|747.27|743.27|746.78|742.78|32
1613405150000|2021-02-15 16:05:50|747.25|743.25|747.22|743.22|747.58|743.58|747.16|743.16|33
1613405160000|2021-02-15 16:06:00|747.26|743.26|745.28|741.28|747.32|743.32|745.28|741.28|36
1613405170000|2021-02-15 16:06:10|745.3|741.3|745.73|741.73|745.86|741.86|745.25|741.25|37
1613405180000|2021-02-15 16:06:20|745.78|741.78|746.34|742.34|746.34|742.34|745.62|741.62|31
1613405190000|2021-02-15 16:06:30|746.21|742.21|746.56|742.56|746.69|742.69|746.21|742.21|33
1613405200000|2021-02-15 16:06:40|746.54|742.54|748.38|744.38|748.38|744.38|746.54|742.54|38
1613405210000|2021-02-15 16:06:50|749.29|745.29|750.26|746.26|750.42|746.42|749.29|745.29|24
1613405220000|2021-02-15 16:07:00|750.25|746.25|751.68|747.68|751.68|747.68|750.25|746.25|31
1613405230000|2021-02-15 16:07:10|751.74|747.74|751.8|747.8|752|748|751.21|747.21|34
1613405240000|2021-02-15 16:07:20|752.2|748.2|754.89|750.89|754.89|750.89|751.91|747.91|36
1613405250000|2021-02-15 16:07:30|754.96|750.96|755.1|751.1|756.01|752.01|754.62|750.62|37
1613405260000|2021-02-15 16:07:40|755.08|751.08|759.38|755.38|761.17|757.17|755|751|30
1613405270000|2021-02-15 16:07:50|758.06|754.06|760.74|756.74|760.83|756.83|758.06|754.06|35
1613405280000|2021-02-15 16:08:00|760.52|756.52|756.91|752.91|760.67|756.67|756.78|752.78|36
1613405290000|2021-02-15 16:08:10|756.59|752.59|759.75|755.75|759.81|755.81|756.01|752.01|36
1613405300000|2021-02-15 16:08:20|759.85|755.85|758.7|754.7|760|756|757.43|753.43|39
1613405310000|2021-02-15 16:08:30|758.99|754.99|757.79|753.79|759.24|755.24|756.6|752.6|38
1613405320000|2021-02-15 16:08:40|757.8|753.8|762.23|758.23|762.27|758.27|757.8|753.8|38
1613405330000|2021-02-15 16:08:50|762.2|758.2|760.15|756.15|762.23|758.23|759.93|755.93|37
1613405340000|2021-02-15 16:09:00|760.22|756.22|760.74|756.74|761.34|757.34|760.16|756.16|40
1613405350000|2021-02-15 16:09:10|761.46|757.46|758.95|754.95|761.46|757.46|758.95|754.95|36
1613405360000|2021-02-15 16:09:20|758.78|754.78|760.33|756.33|760.51|756.51|758.76|754.76|39
1613405370000|2021-02-15 16:09:30|760.26|756.26|759.32|755.32|760.27|756.27|759.29|755.29|36
1613405380000|2021-02-15 16:09:40|759.43|755.43|761.23|757.23|761.26|757.26|759.34|755.34|35
1613405390000|2021-02-15 16:09:50|761.29|757.29|759.75|755.75|761.72|757.72|759.74|755.74|36
1613405400000|2021-02-15 16:10:00|759.78|755.78|760.53|756.53|760.65|756.65|759.49|755.49|38
1613405410000|2021-02-15 16:10:10|760.7|756.7|761.03|757.03|761.46|757.46|760.7|756.7|35
1613405420000|2021-02-15 16:10:20|761.06|757.06|761.36|757.36|761.71|757.71|760.73|756.73|30
1613405430000|2021-02-15 16:10:30|761.2|757.2|759.66|755.66|761.2|757.2|759.59|755.59|36
1613405440000|2021-02-15 16:10:40|759.65|755.65|759.13|755.13|759.66|755.66|758.91|754.91|22
1613405450000|2021-02-15 16:10:50|759.28|755.28|758.02|754.02|759.62|755.62|757.34|753.34|30
1613405460000|2021-02-15 16:11:00|757.9|753.9|759.21|755.21|759.37|755.37|757.61|753.61|37
1613405470000|2021-02-15 16:11:10|759.36|755.36|759.71|755.71|760.18|756.18|759.21|755.21|35
1613405480000|2021-02-15 16:11:20|759.79|755.79|760.53|756.53|760.7|756.7|759.69|755.69|35
1613405490000|2021-02-15 16:11:30|760.69|756.69|760.38|756.38|761.12|757.12|760.32|756.32|31
1613405500000|2021-02-15 16:11:40|760.19|756.19|759.64|755.64|760.52|756.52|759.44|755.44|33
1613405510000|2021-02-15 16:11:50|759.67|755.67|759.91|755.91|759.91|755.91|759.56|755.56|31
1613405520000|2021-02-15 16:12:00|759.75|755.75|758.52|754.52|759.75|755.75|758.16|754.16|33
1613405530000|2021-02-15 16:12:10|758.41|754.41|759.33|755.33|760.16|756.16|758.4|754.4|36
1613405540000|2021-02-15 16:12:20|759.8|755.8|760.49|756.49|760.49|756.49|759.59|755.59|32
1613405550000|2021-02-15 16:12:30|760.5|756.5|759.97|755.97|760.52|756.52|759.93|755.93|32
1613405560000|2021-02-15 16:12:40|759.95|755.95|759.94|755.94|760.16|756.16|759.52|755.52|37
1613405570000|2021-02-15 16:12:50|759.95|755.95|760.95|756.95|760.95|756.95|759.47|755.47|35
1613405580000|2021-02-15 16:13:00|760.96|756.96|761.54|757.54|761.57|757.57|760.8|756.8|30
1613405590000|2021-02-15 16:13:10|761.48|757.48|764.73|760.73|764.73|760.73|761.48|757.48|34
1613405600000|2021-02-15 16:13:20|764.85|760.85|766.08|762.08|766.91|762.91|764.85|760.85|34
1613405610000|2021-02-15 16:13:30|765.76|761.76|765.17|761.17|767.33|763.33|765.08|761.08|38
1613405620000|2021-02-15 16:13:40|765.23|761.23|766.93|762.93|766.93|762.93|764.75|760.75|38
1613405630000|2021-02-15 16:13:50|766.95|762.95|767.03|763.03|767.03|763.03|766.52|762.52|33
1613405640000|2021-02-15 16:14:00|766.96|762.96|766.67|762.67|767.76|763.76|766.67|762.67|38
1613405650000|2021-02-15 16:14:10|766.3|762.3|764.28|760.28|766.3|762.3|764.28|760.28|36
1613405660000|2021-02-15 16:14:20|764.32|760.32|766.96|762.96|766.96|762.96|764.32|760.32|36
1613405670000|2021-02-15 16:14:30|767.02|763.02|767.18|763.18|767.36|763.36|766.66|762.66|38
1613405680000|2021-02-15 16:14:40|767.14|763.14|768.07|764.07|768.07|764.07|766.95|762.95|35
1613405690000|2021-02-15 16:14:50|768.31|764.31|768.7|764.7|769.16|765.16|767.62|763.62|37
1613405700000|2021-02-15 16:15:00|768.74|764.74|770.74|766.74|770.74|766.74|768.74|764.74|35
1613405710000|2021-02-15 16:15:10|770.8|766.8|772.43|768.43|772.9|768.9|770.2|766.2|30
1613405720000|2021-02-15 16:15:20|772.52|768.52|774.63|770.63|774.63|770.63|771.49|767.49|37
1613405730000|2021-02-15 16:15:30|774.34|770.34|773.42|769.42|774.67|770.67|773.13|769.13|38
1613405740000|2021-02-15 16:15:40|773.36|769.36|771.17|767.17|773.36|769.36|770.98|766.98|35
1613405750000|2021-02-15 16:15:50|771.14|767.14|771.67|767.67|772.2|768.2|770.61|766.61|38
1613405760000|2021-02-15 16:16:00|771.23|767.23|773.54|769.54|773.68|769.68|771.09|767.09|37
1613405770000|2021-02-15 16:16:10|773.31|769.31|772.14|768.14|773.36|769.36|771.85|767.85|37
1613405780000|2021-02-15 16:16:20|772.1|768.1|770.07|766.07|772.1|768.1|770.07|766.07|37
1613405790000|2021-02-15 16:16:30|770.11|766.11|771.04|767.04|771.56|767.56|770.11|766.11|36
1613405800000|2021-02-15 16:16:40|771.11|767.11|768.86|764.86|771.26|767.26|768.79|764.79|34
1613405810000|2021-02-15 16:16:50|768.74|764.74|767.2|763.2|769.69|765.69|767.2|763.2|37
1613405820000|2021-02-15 16:17:00|767.18|763.18|765.85|761.85|767.64|763.64|765.85|761.85|37
1613405830000|2021-02-15 16:17:10|765.75|761.75|764.75|760.75|766.7|762.7|764.31|760.31|39
1613405840000|2021-02-15 16:17:20|765.11|761.11|766.28|762.28|766.46|762.46|764.89|760.89|37
1613405850000|2021-02-15 16:17:30|766.2|762.2|766.19|762.19|766.71|762.71|766.02|762.02|34
1613405860000|2021-02-15 16:17:40|766.16|762.16|765.66|761.66|766.29|762.29|764.64|760.64|38
1613405870000|2021-02-15 16:17:50|765.73|761.73|765.65|761.65|766.06|762.06|765.41|761.41|35
1613405880000|2021-02-15 16:18:00|765.77|761.77|767.63|763.63|767.63|763.63|765.62|761.62|37
1613405890000|2021-02-15 16:18:10|767.66|763.66|768.72|764.72|770.56|766.56|767.66|763.66|37
1613405900000|2021-02-15 16:18:20|768.66|764.66|767.34|763.34|768.66|764.66|766.93|762.93|39
1613405910000|2021-02-15 16:18:30|767.13|763.13|765.74|761.74|767.13|763.13|765.67|761.67|37
1613405920000|2021-02-15 16:18:40|765.99|761.99|765.67|761.67|766.64|762.64|765.32|761.32|40
1613405930000|2021-02-15 16:18:50|765.77|761.77|767.08|763.08|767.45|763.45|765.76|761.76|39
1613405940000|2021-02-15 16:19:00|767.01|763.01|765.55|761.55|767.77|763.77|765.43|761.43|36
1613405950000|2021-02-15 16:19:10|765.48|761.48|763.57|759.57|765.48|761.48|763.16|759.16|36
1613405960000|2021-02-15 16:19:20|763.51|759.51|763.7|759.7|764.26|760.26|763.18|759.18|34
1613405970000|2021-02-15 16:19:30|763.65|759.65|763.27|759.27|764.03|760.03|762.97|758.97|38
1613405980000|2021-02-15 16:19:40|763.21|759.21|761.81|757.81|763.21|759.21|761.81|757.81|37
1613405990000|2021-02-15 16:19:50|761.77|757.77|761.47|757.47|761.77|757.77|760.21|756.21|38
1613406000000|2021-02-15 16:20:00|761.46|757.46|760.76|756.76|761.56|757.56|760.26|756.26|37
1613406010000|2021-02-15 16:20:10|760.75|756.75|760.39|756.39|760.89|756.89|760.35|756.35|35
1613406020000|2021-02-15 16:20:20|760.3|756.3|759.99|755.99|760.41|756.41|759.85|755.85|31
1613406030000|2021-02-15 16:20:30|760.06|756.06|759.96|755.96|760.35|756.35|759.45|755.45|36
1613406040000|2021-02-15 16:20:40|759.87|755.87|760.14|756.14|762.2|758.2|759.87|755.87|38
1613406050000|2021-02-15 16:20:50|760.22|756.22|760.9|756.9|761.23|757.23|760.16|756.16|36
1613406060000|2021-02-15 16:21:00|760.73|756.73|762.26|758.26|762.33|758.33|760.73|756.73|35
1613406070000|2021-02-15 16:21:10|762.27|758.27|762.36|758.36|762.58|758.58|762.11|758.11|29
1613406080000|2021-02-15 16:21:20|762.37|758.37|761.49|757.49|762.42|758.42|761.33|757.33|36
1613406090000|2021-02-15 16:21:30|761.54|757.54|762.67|758.67|762.67|758.67|761.54|757.54|36
1613406100000|2021-02-15 16:21:40|762.69|758.69|762.64|758.64|762.76|758.76|762.3|758.3|24
1613406110000|2021-02-15 16:21:50|762.63|758.63|763.11|759.11|763.21|759.21|762.63|758.63|27
1613406120000|2021-02-15 16:22:00|763.15|759.15|764.26|760.26|764.28|760.28|762.97|758.97|32
1613406130000|2021-02-15 16:22:10|764.36|760.36|765.34|761.34|765.42|761.42|764.36|760.36|28
1613406140000|2021-02-15 16:22:20|765.25|761.25|763.75|759.75|765.25|761.25|763.66|759.66|35
1613406150000|2021-02-15 16:22:30|763.72|759.72|762.86|758.86|763.72|759.72|762.77|758.77|32
1613406160000|2021-02-15 16:22:40|763.05|759.05|764.36|760.36|764.51|760.51|763.05|759.05|38
1613406170000|2021-02-15 16:22:50|764.45|760.45|764.77|760.77|764.82|760.82|764.37|760.37|35
1613406180000|2021-02-15 16:23:00|764.76|760.76|765.26|761.26|765.7|761.7|764.75|760.75|36
1613406190000|2021-02-15 16:23:10|765.23|761.23|765.77|761.77|765.77|761.77|765.17|761.17|25
1613406200000|2021-02-15 16:23:20|766.19|762.19|766.78|762.78|767.35|763.35|766.17|762.17|32
1613406210000|2021-02-15 16:23:30|766.73|762.73|766.66|762.66|767.95|763.95|766.66|762.66|30
1613406220000|2021-02-15 16:23:40|766.67|762.67|765.4|761.4|766.67|762.67|765.4|761.4|38
1613406230000|2021-02-15 16:23:50|765.43|761.43|764.81|760.81|766.18|762.18|764.81|760.81|36
1613406240000|2021-02-15 16:24:00|764.79|760.79|765.07|761.07|765.66|761.66|764.52|760.52|34
1613406250000|2021-02-15 16:24:10|765.13|761.13|765.18|761.18|765.51|761.51|764.7|760.7|30
1613406260000|2021-02-15 16:24:20|765.26|761.26|764.94|760.94|765.96|761.96|764.86|760.86|36
1613406270000|2021-02-15 16:24:30|764.95|760.95|764.22|760.22|764.95|760.95|764.03|760.03|23
1613406280000|2021-02-15 16:24:40|763.91|759.91|763.28|759.28|763.91|759.91|763.19|759.19|33
1613406290000|2021-02-15 16:24:50|763.23|759.23|762.64|758.64|763.34|759.34|762.53|758.53|34
1613406300000|2021-02-15 16:25:00|762.61|758.61|760.42|756.42|762.92|758.92|760.18|756.18|36
1613406310000|2021-02-15 16:25:10|760.56|756.56|760.64|756.64|761.23|757.23|759.97|755.97|35
1613406320000|2021-02-15 16:25:20|760.65|756.65|760.2|756.2|761.26|757.26|760.2|756.2|33
1613406330000|2021-02-15 16:25:30|760.17|756.17|758.87|754.87|760.36|756.36|758.81|754.81|30
1613406340000|2021-02-15 16:25:40|758.83|754.83|757.66|753.66|758.89|754.89|757.65|753.65|37
1613406350000|2021-02-15 16:25:50|757.64|753.64|758.38|754.38|758.52|754.52|757.24|753.24|35
1613406360000|2021-02-15 16:26:00|758.46|754.46|758.65|754.65|760.01|756.01|758.33|754.33|36
1613406370000|2021-02-15 16:26:10|758.63|754.63|758.25|754.25|759.48|755.48|758.12|754.12|35
1613406380000|2021-02-15 16:26:20|758.15|754.15|757.96|753.96|758.5|754.5|757.7|753.7|36
1613406390000|2021-02-15 16:26:30|758|754|758.21|754.21|758.56|754.56|757.74|753.74|32
1613406400000|2021-02-15 16:26:40|758.23|754.23|758.09|754.09|758.24|754.24|757.77|753.77|29
1613406410000|2021-02-15 16:26:50|757.88|753.88|757.89|753.89|758.05|754.05|757.76|753.76|34
1613406420000|2021-02-15 16:27:00|757.91|753.91|758.08|754.08|758.08|754.08|757.74|753.74|30
1613406430000|2021-02-15 16:27:10|758.11|754.11|759.02|755.02|759.02|755.02|758|754|28
1613406440000|2021-02-15 16:27:20|759.03|755.03|758.79|754.79|759.03|755.03|758.64|754.64|20
1613406450000|2021-02-15 16:27:30|758.8|754.8|758.47|754.47|758.9|754.9|758.47|754.47|23
1613406460000|2021-02-15 16:27:40|758.49|754.49|758.55|754.55|758.55|754.55|758.42|754.42|25
1613406470000|2021-02-15 16:27:50|758.54|754.54|758.62|754.62|758.72|754.72|758.44|754.44|25
1613406480000|2021-02-15 16:28:00|758.6|754.6|758.67|754.67|758.77|754.77|758.54|754.54|27
1613406490000|2021-02-15 16:28:10|759.4|755.4|760.59|756.59|760.96|756.96|759.26|755.26|29
1613406500000|2021-02-15 16:28:20|760.64|756.64|760.36|756.36|760.88|756.88|760.32|756.32|34
1613406510000|2021-02-15 16:28:30|760.49|756.49|759.6|755.6|760.52|756.52|759.52|755.52|36
1613406520000|2021-02-15 16:28:40|759.69|755.69|759.41|755.41|759.71|755.71|759.16|755.16|34
1613406530000|2021-02-15 16:28:50|759.02|755.02|758.94|754.94|759.02|755.02|758.81|754.81|25
1613406540000|2021-02-15 16:29:00|759.05|755.05|759.03|755.03|759.22|755.22|758.9|754.9|36
1613406550000|2021-02-15 16:29:10|758.99|754.99|758.56|754.56|759.19|755.19|758.56|754.56|32
1613406560000|2021-02-15 16:29:20|758.85|754.85|758.01|754.01|758.85|754.85|758.01|754.01|28
1613406570000|2021-02-15 16:29:30|758.28|754.28|755.75|751.75|758.28|754.28|755.28|751.28|39
1613406580000|2021-02-15 16:29:40|755.71|751.71|756.79|752.79|756.83|752.83|755.69|751.69|27
1613406590000|2021-02-15 16:29:50|756.8|752.8|756.83|752.83|757.14|753.14|756.68|752.68|33
1613406600000|2021-02-15 16:30:00|756.61|752.61|758.36|754.36|758.36|754.36|756.61|752.61|33
1613406610000|2021-02-15 16:30:10|758.47|754.47|758.63|754.63|758.94|754.94|758.12|754.12|32
1613406620000|2021-02-15 16:30:20|758.25|754.25|758.87|754.87|758.87|754.87|758.19|754.19|30
1613406630000|2021-02-15 16:30:30|758.98|754.98|758.9|754.9|759.16|755.16|758.9|754.9|16
1613406640000|2021-02-15 16:30:40|758.77|754.77|759.29|755.29|759.41|755.41|758.77|754.77|31
1613406650000|2021-02-15 16:30:50|759.26|755.26|759.2|755.2|759.97|755.97|759.2|755.2|27
1613406660000|2021-02-15 16:31:00|760.13|756.13|760.67|756.67|761.79|757.79|760.13|756.13|32
1613406670000|2021-02-15 16:31:10|760.57|756.57|761.11|757.11|761.16|757.16|760.3|756.3|29
1613406680000|2021-02-15 16:31:20|761.14|757.14|759.33|755.33|761.15|757.15|759.27|755.27|33
1613406690000|2021-02-15 16:31:30|759.39|755.39|757.74|753.74|759.49|755.49|757.74|753.74|32
1613406700000|2021-02-15 16:31:40|757.68|753.68|757.31|753.31|757.95|753.95|757.28|753.28|36
1613406710000|2021-02-15 16:31:50|757.36|753.36|757.78|753.78|757.78|753.78|757.32|753.32|28
1613406720000|2021-02-15 16:32:00|757.82|753.82|757.82|753.82|757.85|753.85|757.63|753.63|21
1613406730000|2021-02-15 16:32:10|757.78|753.78|757.11|753.11|757.78|753.78|756.97|752.97|34
1613406740000|2021-02-15 16:32:20|757.13|753.13|756.29|752.29|757.54|753.54|756.27|752.27|35
1613406750000|2021-02-15 16:32:30|756.28|752.28|756.17|752.17|756.28|752.28|755.9|751.9|31
1613406760000|2021-02-15 16:32:40|756.18|752.18|756.09|752.09|756.3|752.3|755.95|751.95|28
1613406770000|2021-02-15 16:32:50|756.11|752.11|756.18|752.18|756.29|752.29|755.99|751.99|33
1613406780000|2021-02-15 16:33:00|756.22|752.22|756.04|752.04|756.22|752.22|756.03|752.03|22
1613406790000|2021-02-15 16:33:10|755.97|751.97|754.37|750.37|755.97|751.97|754.37|750.37|31
1613406800000|2021-02-15 16:33:20|754.33|750.33|753.84|749.84|754.5|750.5|753.73|749.73|35
1613406810000|2021-02-15 16:33:30|753.83|749.83|753.99|749.99|754.55|750.55|753.82|749.82|31
1613406820000|2021-02-15 16:33:40|754.24|750.24|754.94|750.94|755.2|751.2|754.24|750.24|30
1613406830000|2021-02-15 16:33:50|754.97|750.97|754.96|750.96|755.18|751.18|754.71|750.71|29
1613406840000|2021-02-15 16:34:00|754.91|750.91|754.77|750.77|754.92|750.92|754.67|750.67|29
1613406850000|2021-02-15 16:34:10|754.75|750.75|755.04|751.04|755.1|751.1|754.6|750.6|30
1613406860000|2021-02-15 16:34:20|755.03|751.03|754.23|750.23|755.04|751.04|754.22|750.22|36
1613406870000|2021-02-15 16:34:30|754.29|750.29|753.81|749.81|754.29|750.29|753.69|749.69|32
1613406880000|2021-02-15 16:34:40|753.79|749.79|753.49|749.49|753.87|749.87|753.49|749.49|25
1613406890000|2021-02-15 16:34:50|753.42|749.42|753.21|749.21|753.42|749.42|751.47|747.47|39
1613406900000|2021-02-15 16:35:00|753.61|749.61|752.22|748.22|753.9|749.9|752.22|748.22|36
1613406910000|2021-02-15 16:35:10|752.21|748.21|751.99|747.99|752.69|748.69|751.99|747.99|36
1613406920000|2021-02-15 16:35:20|752.08|748.08|751.25|747.25|752.08|748.08|750.85|746.85|37
1613406930000|2021-02-15 16:35:30|751.18|747.18|749.9|745.9|751.22|747.22|749.83|745.83|35
1613406940000|2021-02-15 16:35:40|749.91|745.91|750.89|746.89|751.01|747.01|749.64|745.64|32
1613406950000|2021-02-15 16:35:50|750.88|746.88|750.55|746.55|751|747|750.54|746.54|34
1613406960000|2021-02-15 16:36:00|750.59|746.59|749.61|745.61|750.59|746.59|749.61|745.61|36
1613406970000|2021-02-15 16:36:10|749.62|745.62|750.43|746.43|750.43|746.43|749.47|745.47|34
1613406980000|2021-02-15 16:36:20|750.44|746.44|751.16|747.16|751.27|747.27|750.44|746.44|27
1613406990000|2021-02-15 16:36:30|751.26|747.26|751.97|747.97|751.97|747.97|751|747|32
1613407000000|2021-02-15 16:36:40|752.01|748.01|752.78|748.78|752.91|748.91|752|748|33
1613407010000|2021-02-15 16:36:50|752.77|748.77|752.66|748.66|752.96|748.96|751.95|747.95|27
1613407020000|2021-02-15 16:37:00|752.92|748.92|753.26|749.26|753.56|749.56|752.92|748.92|34
1613407030000|2021-02-15 16:37:10|753.21|749.21|753.24|749.24|753.43|749.43|752.46|748.46|33
1613407040000|2021-02-15 16:37:20|753.26|749.26|753.52|749.52|753.52|749.52|753.16|749.16|24
1613407050000|2021-02-15 16:37:30|753.55|749.55|753.92|749.92|754.09|750.09|753.55|749.55|27
1613407060000|2021-02-15 16:37:40|753.91|749.91|754.55|750.55|755.08|751.08|753.91|749.91|29
1613407070000|2021-02-15 16:37:50|754.58|750.58|754.24|750.24|755.04|751.04|754.24|750.24|37
1613407080000|2021-02-15 16:38:00|754.16|750.16|754.02|750.02|754.16|750.16|753.83|749.83|26
1613407090000|2021-02-15 16:38:10|753.92|749.92|752.34|748.34|753.92|749.92|752.3|748.3|34
1613407100000|2021-02-15 16:38:20|752.46|748.46|752.33|748.33|752.47|748.47|752.27|748.27|30
1613407110000|2021-02-15 16:38:30|752.34|748.34|751.15|747.15|752.34|748.34|750.54|746.54|35
1613407120000|2021-02-15 16:38:40|750.93|746.93|750.59|746.59|751.12|747.12|750.25|746.25|27
1613407130000|2021-02-15 16:38:50|750.66|746.66|750.59|746.59|750.8|746.8|750.53|746.53|29
1613407140000|2021-02-15 16:39:00|750.58|746.58|750.21|746.21|750.58|746.58|750.03|746.03|28
1613407150000|2021-02-15 16:39:10|750.37|746.37|750.48|746.48|750.48|746.48|750.07|746.07|29
1613407160000|2021-02-15 16:39:20|750.35|746.35|749.96|745.96|750.48|746.48|749.76|745.76|31
1613407170000|2021-02-15 16:39:30|749.92|745.92|749.59|745.59|749.98|745.98|749.48|745.48|30
1613407180000|2021-02-15 16:39:40|749.63|745.63|749.82|745.82|750.13|746.13|749.62|745.62|34
1613407190000|2021-02-15 16:39:50|749.83|745.83|748.97|744.97|749.83|745.83|748.97|744.97|30
1613407200000|2021-02-15 16:40:00|748.98|744.98|747.17|743.17|749.01|745.01|746.95|742.95|29
1613407210000|2021-02-15 16:40:10|747.21|743.21|748.22|744.22|748.55|744.55|747.21|743.21|36
1613407220000|2021-02-15 16:40:20|748.04|744.04|748.36|744.36|748.45|744.45|747.67|743.67|34
1613407230000|2021-02-15 16:40:30|748.08|744.08|748.08|744.08|748.67|744.67|747.93|743.93|30
1613407240000|2021-02-15 16:40:40|748.14|744.14|747.9|743.9|748.14|744.14|747.36|743.36|36
1613407250000|2021-02-15 16:40:50|747.91|743.91|748.64|744.64|748.64|744.64|747.78|743.78|36
1613407260000|2021-02-15 16:41:00|748.63|744.63|748.73|744.73|748.78|744.78|748.51|744.51|35
1613407270000|2021-02-15 16:41:10|748.72|744.72|748.77|744.77|748.81|744.81|748.68|744.68|29
1613407280000|2021-02-15 16:41:20|748.81|744.81|748.74|744.74|748.85|744.85|748.69|744.69|25
1613407290000|2021-02-15 16:41:30|748.77|744.77|749.52|745.52|749.53|745.53|748.63|744.63|31
1613407300000|2021-02-15 16:41:40|749.51|745.51|750.11|746.11|750.37|746.37|749.51|745.51|32
1613407310000|2021-02-15 16:41:50|750.14|746.14|750.52|746.52|750.52|746.52|750.07|746.07|25
1613407320000|2021-02-15 16:42:00|750.76|746.76|752.94|748.94|752.94|748.94|750.76|746.76|36
1613407330000|2021-02-15 16:42:10|752.99|748.99|752.31|748.31|752.99|748.99|751.8|747.8|33
1613407340000|2021-02-15 16:42:20|752.3|748.3|753.86|749.86|753.86|749.86|752.3|748.3|26
1613407350000|2021-02-15 16:42:30|753.88|749.88|755.81|751.81|755.87|751.87|753.86|749.86|36
1613407360000|2021-02-15 16:42:40|755.82|751.82|756.02|752.02|756.02|752.02|755.73|751.73|30
1613407370000|2021-02-15 16:42:50|756.16|752.16|757.59|753.59|757.59|753.59|756.15|752.15|33
1613407380000|2021-02-15 16:43:00|757.68|753.68|757.74|753.74|757.97|753.97|757.03|753.03|36
1613407390000|2021-02-15 16:43:10|757.68|753.68|756.42|752.42|758.04|754.04|756.42|752.42|39
1613407400000|2021-02-15 16:43:20|756.28|752.28|756.22|752.22|756.31|752.31|755.82|751.82|29
1613407410000|2021-02-15 16:43:30|756.17|752.17|756.52|752.52|756.9|752.9|755.99|751.99|29
1613407420000|2021-02-15 16:43:40|756.5|752.5|754.74|750.74|756.52|752.52|754.64|750.64|37
1613407430000|2021-02-15 16:43:50|754.85|750.85|755.1|751.1|755.61|751.61|754.65|750.65|34
1613407440000|2021-02-15 16:44:00|755.05|751.05|756|752|756.11|752.11|754.95|750.95|36
1613407450000|2021-02-15 16:44:10|755.94|751.94|755.68|751.68|756.02|752.02|755.62|751.62|19
1613407460000|2021-02-15 16:44:20|755.69|751.69|756.45|752.45|756.49|752.49|755.67|751.67|24
1613407470000|2021-02-15 16:44:30|756.49|752.49|757.39|753.39|757.39|753.39|756.49|752.49|29
1613407480000|2021-02-15 16:44:40|757.42|753.42|757.48|753.48|758.34|754.34|757.37|753.37|33
1613407490000|2021-02-15 16:44:50|757.39|753.39|757.04|753.04|757.46|753.46|756.92|752.92|33
1613407500000|2021-02-15 16:45:00|757.11|753.11|757.57|753.57|757.64|753.64|757.09|753.09|27
1613407510000|2021-02-15 16:45:10|757.6|753.6|757.45|753.45|757.7|753.7|757.45|753.45|28
1613407520000|2021-02-15 16:45:20|757.53|753.53|756.86|752.86|757.57|753.57|756.85|752.85|26
1613407530000|2021-02-15 16:45:30|756.52|752.52|756.31|752.31|756.83|752.83|756.26|752.26|28
1613407540000|2021-02-15 16:45:40|756.32|752.32|754.51|750.51|756.83|752.83|754.51|750.51|35
1613407550000|2021-02-15 16:45:50|754.46|750.46|754.4|750.4|754.99|750.99|754.08|750.08|30
1613407560000|2021-02-15 16:46:00|754.38|750.38|756.17|752.17|756.21|752.21|754.38|750.38|35
1613407570000|2021-02-15 16:46:10|756.18|752.18|755.65|751.65|756.42|752.42|755.65|751.65|37
1613407580000|2021-02-15 16:46:20|755.62|751.62|755.9|751.9|755.93|751.93|755.26|751.26|28
1613407590000|2021-02-15 16:46:30|755.8|751.8|756.52|752.52|756.52|752.52|755.8|751.8|28
1613407600000|2021-02-15 16:46:40|756.57|752.57|757.68|753.68|757.68|753.68|756.57|752.57|34
1613407610000|2021-02-15 16:46:50|757.67|753.67|758.12|754.12|758.19|754.19|757.67|753.67|28
1613407620000|2021-02-15 16:47:00|758.1|754.1|758.65|754.65|758.65|754.65|758.09|754.09|28
1613407630000|2021-02-15 16:47:10|758.62|754.62|758.38|754.38|758.82|754.82|758.37|754.37|31
1613407640000|2021-02-15 16:47:20|758.39|754.39|758.2|754.2|758.89|754.89|758.19|754.19|30
1613407650000|2021-02-15 16:47:30|758.14|754.14|757.82|753.82|758.32|754.32|757.8|753.8|35
1613407660000|2021-02-15 16:47:40|757.83|753.83|756.52|752.52|757.84|753.84|756.42|752.42|31
1613407670000|2021-02-15 16:47:50|756.46|752.46|757.04|753.04|757.04|753.04|756.46|752.46|31
1613407680000|2021-02-15 16:48:00|757.05|753.05|757.48|753.48|757.55|753.55|756.89|752.89|35
1613407690000|2021-02-15 16:48:10|757.49|753.49|757|753|757.56|753.56|756.84|752.84|29
1613407700000|2021-02-15 16:48:20|757.01|753.01|757.28|753.28|757.34|753.34|756.98|752.98|29
1613407710000|2021-02-15 16:48:30|757.35|753.35|757.1|753.1|757.5|753.5|757.1|753.1|22
1613407720000|2021-02-15 16:48:40|757.14|753.14|757.63|753.63|757.63|753.63|756.81|752.81|32
1613407730000|2021-02-15 16:48:50|757.73|753.73|756.69|752.69|757.74|753.74|756.67|752.67|29
1613407740000|2021-02-15 16:49:00|756.4|752.4|756.08|752.08|756.4|752.4|755.97|751.97|32
1613407750000|2021-02-15 16:49:10|756.1|752.1|755.39|751.39|756.15|752.15|755.38|751.38|38
1613407760000|2021-02-15 16:49:20|755.42|751.42|754.47|750.47|755.57|751.57|754.47|750.47|25
1613407770000|2021-02-15 16:49:30|754.46|750.46|753.38|749.38|754.46|750.46|753.21|749.21|25
1613407780000|2021-02-15 16:49:40|753.37|749.37|753.3|749.3|754.11|750.11|753.11|749.11|34
1613407790000|2021-02-15 16:49:50|753.28|749.28|753.05|749.05|753.3|749.3|752.95|748.95|27
1613407800000|2021-02-15 16:50:00|753.08|749.08|753.65|749.65|753.88|749.88|753.02|749.02|31
1613407810000|2021-02-15 16:50:10|753.71|749.71|754.63|750.63|754.65|750.65|753.71|749.71|25
1613407820000|2021-02-15 16:50:20|754.59|750.59|754.69|750.69|754.86|750.86|754.31|750.31|31
1613407830000|2021-02-15 16:50:30|754.7|750.7|753.7|749.7|754.79|750.79|753.62|749.62|35
1613407840000|2021-02-15 16:50:40|753.67|749.67|753.82|749.82|753.85|749.85|753.62|749.62|24
1613407850000|2021-02-15 16:50:50|753.85|749.85|754.14|750.14|754.15|750.15|753.85|749.85|29
1613407860000|2021-02-15 16:51:00|754.13|750.13|755.08|751.08|755.08|751.08|754.12|750.12|26
1613407870000|2021-02-15 16:51:10|755.04|751.04|755.14|751.14|755.14|751.14|754.95|750.95|23
1613407880000|2021-02-15 16:51:20|755.13|751.13|755.48|751.48|755.59|751.59|755.08|751.08|26
1613407890000|2021-02-15 16:51:30|755.49|751.49|756.5|752.5|756.52|752.52|755.4|751.4|26
1613407900000|2021-02-15 16:51:40|756.51|752.51|756.83|752.83|756.83|752.83|756.51|752.51|13
1613407910000|2021-02-15 16:51:50|756.78|752.78|757.56|753.56|757.56|753.56|756.78|752.78|18
1613407920000|2021-02-15 16:52:00|757.71|753.71|757.86|753.86|757.9|753.9|757.47|753.47|30
1613407930000|2021-02-15 16:52:10|758.03|754.03|758.52|754.52|758.65|754.65|758.03|754.03|34
1613407940000|2021-02-15 16:52:20|758.5|754.5|758.46|754.46|758.54|754.54|758.16|754.16|34
1613407950000|2021-02-15 16:52:30|758.45|754.45|758.59|754.59|758.59|754.59|758.45|754.45|22
1613407960000|2021-02-15 16:52:40|758.6|754.6|757.17|753.17|758.6|754.6|757.16|753.16|26
1613407970000|2021-02-15 16:52:50|757.21|753.21|756.83|752.83|757.21|753.21|756.63|752.63|35
1613407980000|2021-02-15 16:53:00|756.82|752.82|757.13|753.13|757.44|753.44|756.82|752.82|28
1613407990000|2021-02-15 16:53:10|757.12|753.12|757.57|753.57|757.57|753.57|757.12|753.12|25
1613408000000|2021-02-15 16:53:20|757.56|753.56|757.49|753.49|757.63|753.63|757.43|753.43|24
1613408010000|2021-02-15 16:53:30|757.48|753.48|757.32|753.32|757.49|753.49|757.23|753.23|29
1613408020000|2021-02-15 16:53:40|757.33|753.33|756.98|752.98|757.33|753.33|756.79|752.79|31
1613408030000|2021-02-15 16:53:50|756.93|752.93|756.94|752.94|757.06|753.06|756.76|752.76|28
1613408040000|2021-02-15 16:54:00|756.96|752.96|756.67|752.67|756.96|752.96|756.67|752.67|34
1613408050000|2021-02-15 16:54:10|756.56|752.56|756.17|752.17|756.57|752.57|756.03|752.03|37
1613408060000|2021-02-15 16:54:20|756.15|752.15|756.24|752.24|756.25|752.25|756.01|752.01|28
1613408070000|2021-02-15 16:54:30|756.22|752.22|756.22|752.22|756.32|752.32|756.22|752.22|16
1613408080000|2021-02-15 16:54:40|756.21|752.21|756.68|752.68|756.71|752.71|756.2|752.2|35
1613408090000|2021-02-15 16:54:50|756.77|752.77|756.25|752.25|756.78|752.78|756.17|752.17|31
1613408100000|2021-02-15 16:55:00|756.27|752.27|756.05|752.05|756.27|752.27|755.97|751.97|31
1613408110000|2021-02-15 16:55:10|756.04|752.04|755.01|751.01|756.05|752.05|754.91|750.91|34
1613408120000|2021-02-15 16:55:20|754.96|750.96|755.01|751.01|755.05|751.05|754.96|750.96|27
1613408130000|2021-02-15 16:55:30|755.03|751.03|754.96|750.96|755.07|751.07|754.85|750.85|27
1613408140000|2021-02-15 16:55:40|754.97|750.97|754.11|750.11|754.97|750.97|754.11|750.11|29
1613408150000|2021-02-15 16:55:50|754.07|750.07|753.97|749.97|754.15|750.15|753.92|749.92|30
1613408160000|2021-02-15 16:56:00|753.98|749.98|754.91|750.91|754.91|750.91|753.98|749.98|28
1613408170000|2021-02-15 16:56:10|754.96|750.96|755.13|751.13|755.13|751.13|754.96|750.96|20
1613408180000|2021-02-15 16:56:20|755.12|751.12|756.03|752.03|756.04|752.04|755.12|751.12|24
1613408190000|2021-02-15 16:56:30|755.97|751.97|755.8|751.8|756.04|752.04|755.8|751.8|25
1613408200000|2021-02-15 16:56:40|755.9|751.9|755.9|751.9|756.03|752.03|755.88|751.88|29
1613408210000|2021-02-15 16:56:50|755.91|751.91|755.77|751.77|756.14|752.14|755.77|751.77|30
1613408220000|2021-02-15 16:57:00|755.79|751.79|756.66|752.66|756.73|752.73|755.79|751.79|28
1613408230000|2021-02-15 16:57:10|756.63|752.63|756.36|752.36|756.63|752.63|756.34|752.34|29
1613408240000|2021-02-15 16:57:20|756.42|752.42|756.13|752.13|756.42|752.42|755.84|751.84|29
1613408250000|2021-02-15 16:57:30|756.14|752.14|756.58|752.58|756.58|752.58|756.11|752.11|20
1613408260000|2021-02-15 16:57:40|756.59|752.59|756.71|752.71|756.76|752.76|756.58|752.58|15
1613408270000|2021-02-15 16:57:50|756.73|752.73|756.99|752.99|757|753|756.73|752.73|18
1613408280000|2021-02-15 16:58:00|757.01|753.01|757.17|753.17|757.33|753.33|756.81|752.81|30
1613408290000|2021-02-15 16:58:10|757.22|753.22|757.71|753.71|757.71|753.71|757.11|753.11|23
1613408300000|2021-02-15 16:58:20|757.7|753.7|758.12|754.12|758.14|754.14|757.7|753.7|19
1613408310000|2021-02-15 16:58:30|758.11|754.11|758.69|754.69|758.69|754.69|758.11|754.11|22
1613408320000|2021-02-15 16:58:40|758.49|754.49|759.8|755.8|759.8|755.8|758.49|754.49|27
1613408330000|2021-02-15 16:58:50|759.87|755.87|760.59|756.59|760.63|756.63|759.72|755.72|28
1613408340000|2021-02-15 16:59:00|760.61|756.61|763.09|759.09|763.1|759.1|760.54|756.54|32
1613408350000|2021-02-15 16:59:10|763.05|759.05|763.33|759.33|763.35|759.35|762.72|758.72|22
1613408360000|2021-02-15 16:59:20|763.34|759.34|764.98|760.98|765.08|761.08|763.29|759.29|21
1613408370000|2021-02-15 16:59:30|764.99|760.99|766.11|762.11|766.86|762.86|764.85|760.85|38
1613408380000|2021-02-15 16:59:40|766.06|762.06|764.83|760.83|766.06|762.06|764.59|760.59|37
1613408390000|2021-02-15 16:59:50|764.66|760.66|764.29|760.29|766.12|762.12|764.29|760.29|39
1613408400000|2021-02-15 17:00:00|764.23|760.23|766.47|762.47|766.59|762.59|764.23|760.23|36
1613408410000|2021-02-15 17:00:10|766.54|762.54|766.23|762.23|767.3|763.3|765.75|761.75|36
1613408420000|2021-02-15 17:00:20|766.22|762.22|767.5|763.5|767.5|763.5|766.22|762.22|32
1613408430000|2021-02-15 17:00:30|767.4|763.4|766.74|762.74|767.58|763.58|766.74|762.74|33
1613408440000|2021-02-15 17:00:40|766.76|762.76|765.31|761.31|766.94|762.94|765.16|761.16|37
1613408450000|2021-02-15 17:00:50|765.32|761.32|765.02|761.02|765.66|761.66|764.85|760.85|38
1613408460000|2021-02-15 17:01:00|765.13|761.13|767.6|763.6|767.6|763.6|765.09|761.09|36
1613408470000|2021-02-15 17:01:10|767.64|763.64|763.17|759.17|767.64|763.64|763.17|759.17|37
1613408480000|2021-02-15 17:01:20|763.25|759.25|763.91|759.91|764.23|760.23|763.07|759.07|39
1613408490000|2021-02-15 17:01:30|763.8|759.8|762.12|758.12|764.04|760.04|762.12|758.12|35
1613408500000|2021-02-15 17:01:40|762.16|758.16|763.47|759.47|763.49|759.49|761.33|757.33|37
1613408510000|2021-02-15 17:01:50|763.34|759.34|762.51|758.51|763.9|759.9|762.49|758.49|35
1613408520000|2021-02-15 17:02:00|762.54|758.54|760.95|756.95|762.75|758.75|760.95|756.95|38
1613408530000|2021-02-15 17:02:10|760.9|756.9|759.84|755.84|761.32|757.32|759.76|755.76|29
1613408540000|2021-02-15 17:02:20|759.89|755.89|759.33|755.33|759.98|755.98|759.32|755.32|24
1613408550000|2021-02-15 17:02:30|759.27|755.27|759.99|755.99|760.12|756.12|759.27|755.27|33
1613408560000|2021-02-15 17:02:40|760.02|756.02|760.31|756.31|760.46|756.46|760.02|756.02|28
1613408570000|2021-02-15 17:02:50|760.35|756.35|760.18|756.18|760.37|756.37|759.95|755.95|26
1613408580000|2021-02-15 17:03:00|760.17|756.17|761.94|757.94|761.94|757.94|760.17|756.17|31
1613408590000|2021-02-15 17:03:10|761.91|757.91|762.99|758.99|763.35|759.35|761.91|757.91|28
1613408600000|2021-02-15 17:03:20|763.01|759.01|763.72|759.72|763.88|759.88|763.01|759.01|32
1613408610000|2021-02-15 17:03:30|763.71|759.71|762.43|758.43|763.77|759.77|762.14|758.14|36
1613408620000|2021-02-15 17:03:40|762.44|758.44|761.57|757.57|762.46|758.46|761.47|757.47|25
1613408630000|2021-02-15 17:03:50|761.58|757.58|760.87|756.87|761.71|757.71|760.79|756.79|35
1613408640000|2021-02-15 17:04:00|761.04|757.04|762.19|758.19|762.19|758.19|761.02|757.02|29
1613408650000|2021-02-15 17:04:10|762.43|758.43|762.31|758.31|763.24|759.24|762.3|758.3|37
1613408660000|2021-02-15 17:04:20|762.28|758.28|761.99|757.99|762.28|758.28|761.84|757.84|37
1613408670000|2021-02-15 17:04:30|761.91|757.91|761.43|757.43|761.91|757.91|761.37|757.37|27
1613408680000|2021-02-15 17:04:40|761.49|757.49|761.79|757.79|762.08|758.08|761.33|757.33|29
1613408690000|2021-02-15 17:04:50|761.77|757.77|761.6|757.6|762.02|758.02|761.3|757.3|36
1613408700000|2021-02-15 17:05:00|761.78|757.78|760.8|756.8|761.82|757.82|760.79|756.79|35
1613408710000|2021-02-15 17:05:10|760.77|756.77|760.71|756.71|760.78|756.78|760.68|756.68|27
1613408720000|2021-02-15 17:05:20|760.78|756.78|760.5|756.5|760.78|756.78|760.26|756.26|31
1613408730000|2021-02-15 17:05:30|760.34|756.34|759.3|755.3|760.38|756.38|759.3|755.3|26
1613408740000|2021-02-15 17:05:40|759.23|755.23|759.51|755.51|759.51|755.51|757.99|753.99|34
1613408750000|2021-02-15 17:05:50|759.39|755.39|759.52|755.52|759.53|755.53|759.01|755.01|27
1613408760000|2021-02-15 17:06:00|759.53|755.53|759.65|755.65|759.65|755.65|759.49|755.49|27
1613408770000|2021-02-15 17:06:10|759.64|755.64|760.63|756.63|760.63|756.63|759.64|755.64|25
1613408780000|2021-02-15 17:06:20|760.62|756.62|760.49|756.49|760.92|756.92|760.49|756.49|30
1613408790000|2021-02-15 17:06:30|760.36|756.36|759.83|755.83|760.37|756.37|759.81|755.81|20
1613408800000|2021-02-15 17:06:40|759.81|755.81|760.33|756.33|760.33|756.33|759.65|755.65|25
1613408810000|2021-02-15 17:06:50|760.3|756.3|760.89|756.89|760.91|756.91|760.3|756.3|19
1613408820000|2021-02-15 17:07:00|760.8|756.8|760.55|756.55|760.86|756.86|760.19|756.19|34
1613408830000|2021-02-15 17:07:10|760.7|756.7|760.28|756.28|760.8|756.8|760.28|756.28|21
1613408840000|2021-02-15 17:07:20|760.13|756.13|759.56|755.56|760.18|756.18|759.4|755.4|33
1613408850000|2021-02-15 17:07:30|759.61|755.61|759.91|755.91|759.91|755.91|759.56|755.56|31
1613408860000|2021-02-15 17:07:40|759.87|755.87|758.99|754.99|759.9|755.9|758.99|754.99|26
1613408870000|2021-02-15 17:07:50|758.85|754.85|759.07|755.07|759.07|755.07|758.18|754.18|35
1613408880000|2021-02-15 17:08:00|759.1|755.1|759.08|755.08|759.2|755.2|759.02|755.02|30
1613408890000|2021-02-15 17:08:10|759.07|755.07|758.89|754.89|759.09|755.09|758.88|754.88|19
1613408900000|2021-02-15 17:08:20|758.94|754.94|757.94|753.94|758.97|754.97|757.77|753.77|35
1613408910000|2021-02-15 17:08:30|757.93|753.93|757.42|753.42|758.15|754.15|757.33|753.33|26
1613408920000|2021-02-15 17:08:40|757.41|753.41|756.56|752.56|757.58|753.58|756.54|752.54|33
1613408930000|2021-02-15 17:08:50|756.54|752.54|755.83|751.83|756.54|752.54|755.76|751.76|32
1613408940000|2021-02-15 17:09:00|755.78|751.78|755.75|751.75|755.78|751.78|755.52|751.52|24
1613408950000|2021-02-15 17:09:10|755.67|751.67|755.53|751.53|755.89|751.89|755.53|751.53|23
1613408960000|2021-02-15 17:09:20|755.52|751.52|755.55|751.55|755.91|751.91|754.83|750.83|30
1613408970000|2021-02-15 17:09:30|755.56|751.56|757.14|753.14|757.25|753.25|755.56|751.56|36
1613408980000|2021-02-15 17:09:40|757.15|753.15|756.87|752.87|757.63|753.63|756.61|752.61|36
1613408990000|2021-02-15 17:09:50|756.85|752.85|756.69|752.69|756.91|752.91|756.69|752.69|21
1613409000000|2021-02-15 17:10:00|756.7|752.7|756.71|752.71|756.71|752.71|756.04|752.04|26
1613409010000|2021-02-15 17:10:10|756.64|752.64|756.6|752.6|756.64|752.64|756.4|752.4|31
1613409020000|2021-02-15 17:10:20|756.57|752.57|756.99|752.99|757.33|753.33|756.56|752.56|28
1613409030000|2021-02-15 17:10:30|757|753|757.11|753.11|757.11|753.11|756.92|752.92|21
1613409040000|2021-02-15 17:10:40|757.13|753.13|757.24|753.24|757.34|753.34|757.13|753.13|22
1613409050000|2021-02-15 17:10:50|757.28|753.28|756.83|752.83|757.28|753.28|756.83|752.83|20
1613409060000|2021-02-15 17:11:00|756.85|752.85|757.09|753.09|757.34|753.34|756.85|752.85|21
1613409070000|2021-02-15 17:11:10|757.18|753.18|757.24|753.24|757.41|753.41|757.1|753.1|15
1613409080000|2021-02-15 17:11:20|757.26|753.26|757.2|753.2|757.33|753.33|757.18|753.18|21
1613409090000|2021-02-15 17:11:30|757.21|753.21|757.12|753.12|757.32|753.32|757.09|753.09|18
1613409100000|2021-02-15 17:11:40|757.03|753.03|757.87|753.87|757.87|753.87|757.03|753.03|18
1613409110000|2021-02-15 17:11:50|758.13|754.13|757.77|753.77|758.38|754.38|757.77|753.77|28
1613409120000|2021-02-15 17:12:00|757.72|753.72|756.86|752.86|757.72|753.72|756.86|752.86|24
1613409130000|2021-02-15 17:12:10|756.82|752.82|756.05|752.05|756.93|752.93|756.05|752.05|27
1613409140000|2021-02-15 17:12:20|756.02|752.02|756.57|752.57|756.67|752.67|755.94|751.94|29
1613409150000|2021-02-15 17:12:30|756.52|752.52|756.4|752.4|756.54|752.54|756.29|752.29|28
1613409160000|2021-02-15 17:12:40|756.43|752.43|756.09|752.09|756.53|752.53|756.09|752.09|31
1613409170000|2021-02-15 17:12:50|756.08|752.08|755.49|751.49|756.15|752.15|755.49|751.49|27
1613409180000|2021-02-15 17:13:00|755.5|751.5|755.35|751.35|755.55|751.55|755.31|751.31|18
1613409190000|2021-02-15 17:13:10|755.36|751.36|755.22|751.22|755.47|751.47|755.11|751.11|23
1613409200000|2021-02-15 17:13:20|755.2|751.2|755.02|751.02|755.2|751.2|755|751|19
1613409210000|2021-02-15 17:13:30|755|751|755.09|751.09|755.39|751.39|754.97|750.97|32
1613409220000|2021-02-15 17:13:40|755.11|751.11|754.05|750.05|755.11|751.11|754.03|750.03|24
1613409230000|2021-02-15 17:13:50|754.01|750.01|754.07|750.07|754.12|750.12|753.98|749.98|28
1613409240000|2021-02-15 17:14:00|754.03|750.03|752.88|748.88|754.07|750.07|752.87|748.87|32
1613409250000|2021-02-15 17:14:10|752.8|748.8|751.78|747.78|752.8|748.8|751.78|747.78|35
1613409260000|2021-02-15 17:14:20|751.72|747.72|750.15|746.15|751.72|747.72|750.08|746.08|29
1613409270000|2021-02-15 17:14:30|750.26|746.26|751.68|747.68|751.81|747.81|750.2|746.2|35
1613409280000|2021-02-15 17:14:40|751.7|747.7|751.37|747.37|751.74|747.74|751.37|747.37|31
1613409290000|2021-02-15 17:14:50|751.36|747.36|751.55|747.55|751.7|747.7|751.02|747.02|32
1613409300000|2021-02-15 17:15:00|751.53|747.53|749.81|745.81|751.53|747.53|749.74|745.74|33
1613409310000|2021-02-15 17:15:10|749.84|745.84|751.12|747.12|751.21|747.21|749.76|745.76|37
1613409320000|2021-02-15 17:15:20|751.31|747.31|751.6|747.6|751.7|747.7|751.31|747.31|25
1613409330000|2021-02-15 17:15:30|751.61|747.61|752.51|748.51|752.52|748.52|751.61|747.61|31
1613409340000|2021-02-15 17:15:40|752.52|748.52|751.53|747.53|752.52|748.52|751.53|747.53|19
1613409350000|2021-02-15 17:15:50|751.54|747.54|750.32|746.32|751.54|747.54|750.31|746.31|30
1613409360000|2021-02-15 17:16:00|750.34|746.34|750.04|746.04|750.35|746.35|749.94|745.94|28
1613409370000|2021-02-15 17:16:10|750.13|746.13|751|747|751.04|747.04|749.76|745.76|31
1613409380000|2021-02-15 17:16:20|751.01|747.01|752.58|748.58|752.58|748.58|751.01|747.01|29
1613409390000|2021-02-15 17:16:30|752.65|748.65|752.6|748.6|752.88|748.88|752.32|748.32|33
1613409400000|2021-02-15 17:16:40|752.63|748.63|752.34|748.34|752.85|748.85|752.34|748.34|34
1613409410000|2021-02-15 17:16:50|752.29|748.29|750.32|746.32|752.29|748.29|750.26|746.26|29
1613409420000|2021-02-15 17:17:00|750.33|746.33|751.19|747.19|751.22|747.22|750.17|746.17|30
1613409430000|2021-02-15 17:17:10|751.2|747.2|751.96|747.96|752.16|748.16|751.18|747.18|34
1613409440000|2021-02-15 17:17:20|751.99|747.99|752.01|748.01|752.01|748.01|751.87|747.87|16
1613409450000|2021-02-15 17:17:30|752.02|748.02|752.9|748.9|753.31|749.31|752.02|748.02|23
1613409460000|2021-02-15 17:17:40|752.91|748.91|752.98|748.98|753.09|749.09|752.74|748.74|31
1613409470000|2021-02-15 17:17:50|752.97|748.97|753.29|749.29|753.3|749.3|752.88|748.88|31
1613409480000|2021-02-15 17:18:00|753.3|749.3|753.75|749.75|753.75|749.75|753.25|749.25|30
1613409490000|2021-02-15 17:18:10|753.76|749.76|754.17|750.17|754.17|750.17|753.5|749.5|25
1613409500000|2021-02-15 17:18:20|754.16|750.16|754.72|750.72|754.78|750.78|754.16|750.16|18
1613409510000|2021-02-15 17:18:30|754.53|750.53|754.55|750.55|754.79|750.79|754.35|750.35|35
1613409520000|2021-02-15 17:18:40|754.53|750.53|755.12|751.12|755.15|751.15|754.42|750.42|24
1613409530000|2021-02-15 17:18:50|755.15|751.15|754.98|750.98|755.19|751.19|754.78|750.78|30
1613409540000|2021-02-15 17:19:00|754.89|750.89|755.33|751.33|755.36|751.36|754.75|750.75|27
1613409550000|2021-02-15 17:19:10|755.34|751.34|755.66|751.66|755.71|751.71|755.33|751.33|21
1613409560000|2021-02-15 17:19:20|755.67|751.67|755.3|751.3|755.94|751.94|755.01|751.01|30
1613409570000|2021-02-15 17:19:30|755.25|751.25|756.85|752.85|756.85|752.85|755.25|751.25|35
1613409580000|2021-02-15 17:19:40|757.14|753.14|757.37|753.37|757.97|753.97|757.09|753.09|28
1613409590000|2021-02-15 17:19:50|757.34|753.34|756.69|752.69|757.37|753.37|756.69|752.69|18
1613409600000|2021-02-15 17:20:00|756.68|752.68|756.81|752.81|756.81|752.81|756.64|752.64|17
1613409610000|2021-02-15 17:20:10|756.98|752.98|758.34|754.34|758.34|754.34|756.88|752.88|29
1613409620000|2021-02-15 17:20:20|758.5|754.5|758.8|754.8|758.8|754.8|758.21|754.21|28
1613409630000|2021-02-15 17:20:30|758.81|754.81|759.76|755.76|759.83|755.83|758.81|754.81|29
1613409640000|2021-02-15 17:20:40|759.78|755.78|759.04|755.04|759.96|755.96|759|755|34
1613409650000|2021-02-15 17:20:50|759.01|755.01|760.22|756.22|760.36|756.36|759.01|755.01|31
1613409660000|2021-02-15 17:21:00|760.18|756.18|759.72|755.72|760.18|756.18|759.59|755.59|33
1613409670000|2021-02-15 17:21:10|759.68|755.68|759.5|755.5|759.71|755.71|759.31|755.31|22
1613409680000|2021-02-15 17:21:20|759.51|755.51|758.13|754.13|759.51|755.51|757.93|753.93|28
1613409690000|2021-02-15 17:21:30|758.24|754.24|758.54|754.54|758.57|754.57|757.84|753.84|31
1613409700000|2021-02-15 17:21:40|758.55|754.55|759.27|755.27|759.34|755.34|758.53|754.53|31
1613409710000|2021-02-15 17:21:50|759.34|755.34|759.43|755.43|759.67|755.67|759.27|755.27|22
1613409720000|2021-02-15 17:22:00|759.38|755.38|758.39|754.39|759.43|755.43|758.36|754.36|33
1613409730000|2021-02-15 17:22:10|758.37|754.37|757.68|753.68|758.37|754.37|757.68|753.68|23
1613409740000|2021-02-15 17:22:20|757.64|753.64|756.93|752.93|757.67|753.67|756.93|752.93|22
1613409750000|2021-02-15 17:22:30|756.87|752.87|756.32|752.32|756.93|752.93|756.32|752.32|28
1613409760000|2021-02-15 17:22:40|756.33|752.33|756.91|752.91|756.99|752.99|756.33|752.33|33
1613409770000|2021-02-15 17:22:50|756.92|752.92|758.31|754.31|758.41|754.41|756.92|752.92|31
1613409780000|2021-02-15 17:23:00|758.27|754.27|758.6|754.6|758.6|754.6|758.08|754.08|25
1613409790000|2021-02-15 17:23:10|758.64|754.64|758.56|754.56|758.88|754.88|758.54|754.54|33
1613409800000|2021-02-15 17:23:20|758.54|754.54|757.87|753.87|758.56|754.56|757.68|753.68|29
1613409810000|2021-02-15 17:23:30|757.88|753.88|757.25|753.25|758.12|754.12|757.25|753.25|31
1613409820000|2021-02-15 17:23:40|757.21|753.21|756.84|752.84|757.21|753.21|756.66|752.66|35
1613409830000|2021-02-15 17:23:50|756.81|752.81|757.71|753.71|757.83|753.83|756.75|752.75|34
1613409840000|2021-02-15 17:24:00|757.7|753.7|757.79|753.79|757.79|753.79|757.63|753.63|24
1613409850000|2021-02-15 17:24:10|757.78|753.78|757.73|753.73|757.83|753.83|757.71|753.71|18
1613409860000|2021-02-15 17:24:20|757.75|753.75|757.31|753.31|757.75|753.75|757.31|753.31|20
1613409870000|2021-02-15 17:24:30|757.3|753.3|757.18|753.18|757.41|753.41|756.92|752.92|34
1613409880000|2021-02-15 17:24:40|757.17|753.17|756.83|752.83|757.19|753.19|756.78|752.78|26
1613409890000|2021-02-15 17:24:50|756.8|752.8|757.27|753.27|757.33|753.33|756.77|752.77|22
1613409900000|2021-02-15 17:25:00|757.28|753.28|756.97|752.97|757.31|753.31|756.97|752.97|18
1613409910000|2021-02-15 17:25:10|757.05|753.05|757.51|753.51|757.51|753.51|756.97|752.97|24
1613409920000|2021-02-15 17:25:20|757.64|753.64|757.19|753.19|758.6|754.6|757.19|753.19|30
1613409930000|2021-02-15 17:25:30|757.34|753.34|757.57|753.57|757.89|753.89|757.34|753.34|34
1613409940000|2021-02-15 17:25:40|757.58|753.58|757.32|753.32|757.68|753.68|757.11|753.11|30
1613409950000|2021-02-15 17:25:50|757.33|753.33|757.18|753.18|757.33|753.33|757.09|753.09|30
1613409960000|2021-02-15 17:26:00|757.16|753.16|756.59|752.59|757.39|753.39|756.59|752.59|33
1613409970000|2021-02-15 17:26:10|756.6|752.6|755.39|751.39|756.6|752.6|755.28|751.28|32
1613409980000|2021-02-15 17:26:20|755.44|751.44|756.45|752.45|756.46|752.46|755.31|751.31|36
1613409990000|2021-02-15 17:26:30|756.38|752.38|756.41|752.41|756.9|752.9|756.37|752.37|24
1613410000000|2021-02-15 17:26:40|756.31|752.31|755.93|751.93|756.31|752.31|755.85|751.85|29
1613410010000|2021-02-15 17:26:50|755.88|751.88|756.23|752.23|756.34|752.34|755.85|751.85|25
1613410020000|2021-02-15 17:27:00|756.19|752.19|756.15|752.15|756.28|752.28|756.07|752.07|26
1613410030000|2021-02-15 17:27:10|756.18|752.18|756.12|752.12|756.18|752.18|756.04|752.04|30
1613410040000|2021-02-15 17:27:20|756.08|752.08|755.23|751.23|756.11|752.11|755.22|751.22|25
1613410050000|2021-02-15 17:27:30|755.17|751.17|755.11|751.11|755.17|751.17|754.98|750.98|24
1613410060000|2021-02-15 17:27:40|755.13|751.13|755.95|751.95|756.1|752.1|755.13|751.13|27
1613410070000|2021-02-15 17:27:50|755.97|751.97|756.01|752.01|756.09|752.09|755.9|751.9|31
1613410080000|2021-02-15 17:28:00|755.98|751.98|756.2|752.2|756.2|752.2|755.97|751.97|23
1613410090000|2021-02-15 17:28:10|756.21|752.21|756.88|752.88|756.88|752.88|756.18|752.18|32
1613410100000|2021-02-15 17:28:20|756.89|752.89|757.38|753.38|757.76|753.76|756.84|752.84|31
1613410110000|2021-02-15 17:28:30|757.39|753.39|758.1|754.1|758.2|754.2|757.38|753.38|27
1613410120000|2021-02-15 17:28:40|758.07|754.07|758.04|754.04|758.1|754.1|757.96|753.96|25
1613410130000|2021-02-15 17:28:50|758.02|754.02|758.17|754.17|758.17|754.17|758|754|18
1613410140000|2021-02-15 17:29:00|758.15|754.15|757.8|753.8|758.54|754.54|757.79|753.79|31
1613410150000|2021-02-15 17:29:10|757.82|753.82|757.62|753.62|758.03|754.03|757.5|753.5|30
1613410160000|2021-02-15 17:29:20|757.53|753.53|756.97|752.97|757.71|753.71|756.96|752.96|32
1613410170000|2021-02-15 17:29:30|756.96|752.96|757.1|753.1|757.31|753.31|756.93|752.93|29
1613410180000|2021-02-15 17:29:40|757.08|753.08|756.34|752.34|757.11|753.11|756.32|752.32|27
1613410190000|2021-02-15 17:29:50|756.35|752.35|756.63|752.63|756.79|752.79|756.34|752.34|31
1613410200000|2021-02-15 17:30:00|756.59|752.59|758.19|754.19|758.19|754.19|756.59|752.59|30
1613410210000|2021-02-15 17:30:10|758.2|754.2|757.94|753.94|758.21|754.21|757.94|753.94|27
1613410220000|2021-02-15 17:30:20|757.98|753.98|758.31|754.31|758.46|754.46|757.93|753.93|32
1613410230000|2021-02-15 17:30:30|758.35|754.35|758.65|754.65|758.66|754.66|758.34|754.34|27
1613410240000|2021-02-15 17:30:40|758.46|754.46|758.69|754.69|758.71|754.71|758.46|754.46|22
1613410250000|2021-02-15 17:30:50|758.5|754.5|759.23|755.23|759.23|755.23|758.48|754.48|23
1613410260000|2021-02-15 17:31:00|759.3|755.3|759.42|755.42|759.56|755.56|759.29|755.29|27
1613410270000|2021-02-15 17:31:10|759.41|755.41|758.31|754.31|759.57|755.57|758.31|754.31|31
1613410280000|2021-02-15 17:31:20|758.27|754.27|758.53|754.53|758.87|754.87|758.2|754.2|31
1613410290000|2021-02-15 17:31:30|758.55|754.55|759.02|755.02|759.22|755.22|758.5|754.5|32
1613410300000|2021-02-15 17:31:40|759.1|755.1|759.64|755.64|759.7|755.7|759.08|755.08|31
1613410310000|2021-02-15 17:31:50|759.63|755.63|759.62|755.62|759.76|755.76|759.55|755.55|28
1613410320000|2021-02-15 17:32:00|759.63|755.63|759.89|755.89|759.9|755.9|759.55|755.55|25
1613410330000|2021-02-15 17:32:10|759.9|755.9|759.8|755.8|759.91|755.91|759.62|755.62|30
1613410340000|2021-02-15 17:32:20|759.83|755.83|760.42|756.42|760.42|756.42|759.83|755.83|24
1613410350000|2021-02-15 17:32:30|760.43|756.43|760.71|756.71|760.82|756.82|760.26|756.26|28
1613410360000|2021-02-15 17:32:40|760.73|756.73|761.62|757.62|761.77|757.77|760.72|756.72|31
1613410370000|2021-02-15 17:32:50|761.63|757.63|762.69|758.69|762.79|758.79|761.59|757.59|29
1613410380000|2021-02-15 17:33:00|762.7|758.7|762.92|758.92|763.36|759.36|762.7|758.7|29
1613410390000|2021-02-15 17:33:10|763.29|759.29|763.33|759.33|763.4|759.4|763.23|759.23|24
1613410400000|2021-02-15 17:33:20|763.32|759.32|763.92|759.92|763.92|759.92|763.32|759.32|26
1613410410000|2021-02-15 17:33:30|763.91|759.91|763.96|759.96|764.45|760.45|763.87|759.87|22
1613410420000|2021-02-15 17:33:40|763.95|759.95|763.96|759.96|764.11|760.11|763.77|759.77|34
1613410430000|2021-02-15 17:33:50|763.92|759.92|765.96|761.96|766.12|762.12|763.92|759.92|24
1613410440000|2021-02-15 17:34:00|765.77|761.77|764.32|760.32|765.77|761.77|764.18|760.18|28
1613410450000|2021-02-15 17:34:10|764.33|760.33|764|760|764.38|760.38|763.6|759.6|33
1613410460000|2021-02-15 17:34:20|764.11|760.11|764.7|760.7|764.83|760.83|764.09|760.09|30
1613410470000|2021-02-15 17:34:30|764.69|760.69|763.06|759.06|764.69|760.69|763.05|759.05|34
1613410480000|2021-02-15 17:34:40|763.04|759.04|764.41|760.41|764.43|760.43|763.01|759.01|34
1613410490000|2021-02-15 17:34:50|764.38|760.38|763.36|759.36|764.38|760.38|763.28|759.28|37
1613410500000|2021-02-15 17:35:00|763.24|759.24|762.12|758.12|763.24|759.24|761.96|757.96|32
1613410510000|2021-02-15 17:35:10|762.15|758.15|763.46|759.46|763.66|759.66|762.15|758.15|37
1613410520000|2021-02-15 17:35:20|763.51|759.51|763.84|759.84|763.87|759.87|763.05|759.05|27
1613410530000|2021-02-15 17:35:30|763.85|759.85|764.68|760.68|764.72|760.72|763.85|759.85|30
1613410540000|2021-02-15 17:35:40|764.64|760.64|765.44|761.44|765.44|761.44|764.55|760.55|35
1613410550000|2021-02-15 17:35:50|765.24|761.24|765.86|761.86|766.28|762.28|765.24|761.24|28
1613410560000|2021-02-15 17:36:00|765.87|761.87|766.77|762.77|767.06|763.06|765.87|761.87|25
1613410570000|2021-02-15 17:36:10|766.76|762.76|766.72|762.72|766.79|762.79|766.72|762.72|31
1613410580000|2021-02-15 17:36:20|766.7|762.7|766.78|762.78|766.79|762.79|766.7|762.7|22
1613410590000|2021-02-15 17:36:30|766.77|762.77|765.85|761.85|766.77|762.77|765.69|761.69|22
1613410600000|2021-02-15 17:36:40|765.92|761.92|766.35|762.35|766.41|762.41|765.92|761.92|30
1613410610000|2021-02-15 17:36:50|766.3|762.3|766.43|762.43|766.78|762.78|766.3|762.3|32
1613410620000|2021-02-15 17:37:00|766.42|762.42|766.16|762.16|766.43|762.43|766.16|762.16|27
1613410630000|2021-02-15 17:37:10|766.09|762.09|765.6|761.6|766.17|762.17|765.49|761.49|36
1613410640000|2021-02-15 17:37:20|765.42|761.42|764.87|760.87|765.62|761.62|764.87|760.87|33
1613410650000|2021-02-15 17:37:30|764.86|760.86|764.06|760.06|764.87|760.87|763.6|759.6|37
1613410660000|2021-02-15 17:37:40|764.07|760.07|764.5|760.5|764.5|760.5|764.06|760.06|18
1613410670000|2021-02-15 17:37:50|764.55|760.55|764.3|760.3|765.14|761.14|764.3|760.3|38
1613410680000|2021-02-15 17:38:00|764.28|760.28|762.49|758.49|764.48|760.48|762.43|758.43|38
1613410690000|2021-02-15 17:38:10|762.44|758.44|763.41|759.41|763.65|759.65|762.44|758.44|36
1613410700000|2021-02-15 17:38:20|763.42|759.42|763.11|759.11|763.63|759.63|763.04|759.04|34
1613410710000|2021-02-15 17:38:30|762.99|758.99|762.66|758.66|763.06|759.06|762.58|758.58|29
1613410720000|2021-02-15 17:38:40|762.64|758.64|762.33|758.33|762.75|758.75|762.2|758.2|24
1613410730000|2021-02-15 17:38:50|762.32|758.32|761.8|757.8|762.32|758.32|761.8|757.8|24
1613410740000|2021-02-15 17:39:00|761.66|757.66|762.73|758.73|762.73|758.73|761.48|757.48|30
1613410750000|2021-02-15 17:39:10|762.72|758.72|762.16|758.16|762.9|758.9|762.16|758.16|31
1613410760000|2021-02-15 17:39:20|762.08|758.08|761.52|757.52|762.08|758.08|761.5|757.5|28
1613410770000|2021-02-15 17:39:30|761.51|757.51|761.98|757.98|762.02|758.02|761.46|757.46|33
1613410780000|2021-02-15 17:39:40|761.97|757.97|759.57|755.57|761.99|757.99|759.57|755.57|32
1613410790000|2021-02-15 17:39:50|759.56|755.56|759.14|755.14|759.72|755.72|758.87|754.87|35
1613410800000|2021-02-15 17:40:00|759.05|755.05|757.5|753.5|759.05|755.05|757.5|753.5|35
1613410810000|2021-02-15 17:40:10|757.47|753.47|757.32|753.32|757.55|753.55|756.9|752.9|28
1613410820000|2021-02-15 17:40:20|757.31|753.31|756.4|752.4|757.36|753.36|755.82|751.82|38
1613410830000|2021-02-15 17:40:30|756.6|752.6|755.82|751.82|756.72|752.72|755.82|751.82|29
1613410840000|2021-02-15 17:40:40|755.84|751.84|755.49|751.49|755.84|751.84|755.33|751.33|33
1613410850000|2021-02-15 17:40:50|755.18|751.18|755.91|751.91|755.91|751.91|754.59|750.59|35
1613410860000|2021-02-15 17:41:00|756.07|752.07|755.55|751.55|756.07|752.07|755.14|751.14|35
1613410870000|2021-02-15 17:41:10|755.46|751.46|755.86|751.86|756.16|752.16|755.37|751.37|31
1613410880000|2021-02-15 17:41:20|756.17|752.17|756.54|752.54|757.14|753.14|756.1|752.1|30
1613410890000|2021-02-15 17:41:30|756.65|752.65|756.43|752.43|756.84|752.84|756.43|752.43|28
1613410900000|2021-02-15 17:41:40|756.41|752.41|756.39|752.39|756.7|752.7|756.37|752.37|33
1613410910000|2021-02-15 17:41:50|756.41|752.41|756.78|752.78|756.83|752.83|756.37|752.37|30
1613410920000|2021-02-15 17:42:00|756.77|752.77|755.9|751.9|756.78|752.78|755.52|751.52|34
1613410930000|2021-02-15 17:42:10|755.92|751.92|754.98|750.98|755.92|751.92|754.77|750.77|29
1613410940000|2021-02-15 17:42:20|755.05|751.05|755.57|751.57|755.82|751.82|754.9|750.9|29
1613410950000|2021-02-15 17:42:30|755.67|751.67|755.66|751.66|755.86|751.86|755.66|751.66|22
1613410960000|2021-02-15 17:42:40|755.68|751.68|755.55|751.55|755.68|751.68|755.52|751.52|17
1613410970000|2021-02-15 17:42:50|755.54|751.54|754.68|750.68|755.64|751.64|754.57|750.57|33
1613410980000|2021-02-15 17:43:00|754.69|750.69|754.5|750.5|754.72|750.72|754.39|750.39|28
1613410990000|2021-02-15 17:43:10|754.51|750.51|754.53|750.53|755.09|751.09|754.5|750.5|28
1613411000000|2021-02-15 17:43:20|754.55|750.55|754.47|750.47|754.66|750.66|754.47|750.47|26
1613411010000|2021-02-15 17:43:30|754.62|750.62|753.99|749.99|754.62|750.62|753.92|749.92|24
1613411020000|2021-02-15 17:43:40|754|750|753.89|749.89|754.1|750.1|753.83|749.83|26
1613411030000|2021-02-15 17:43:50|754.02|750.02|754.09|750.09|754.12|750.12|753.89|749.89|13
1613411040000|2021-02-15 17:44:00|754.11|750.11|754.22|750.22|754.23|750.23|753.7|749.7|31
1613411050000|2021-02-15 17:44:10|754.25|750.25|754.9|750.9|754.95|750.95|754.25|750.25|20
1613411060000|2021-02-15 17:44:20|754.92|750.92|754.46|750.46|754.94|750.94|754.25|750.25|33
1613411070000|2021-02-15 17:44:30|754.57|750.57|754.66|750.66|754.68|750.68|754.42|750.42|24
1613411080000|2021-02-15 17:44:40|754.75|750.75|755.19|751.19|755.25|751.25|754.7|750.7|28
1613411090000|2021-02-15 17:44:50|755.22|751.22|754.74|750.74|755.25|751.25|754.74|750.74|22
1613411100000|2021-02-15 17:45:00|754.84|750.84|754.54|750.54|754.94|750.94|754.52|750.52|27
1613411110000|2021-02-15 17:45:10|754.43|750.43|755.2|751.2|755.2|751.2|754.43|750.43|29
1613411120000|2021-02-15 17:45:20|755.19|751.19|756.04|752.04|756.06|752.06|755.19|751.19|30
1613411130000|2021-02-15 17:45:30|756.05|752.05|756.02|752.02|756.09|752.09|755.69|751.69|26
1613411140000|2021-02-15 17:45:40|756.06|752.06|755.98|751.98|756.15|752.15|755.77|751.77|24
1613411150000|2021-02-15 17:45:50|755.99|751.99|755.9|751.9|756.28|752.28|755.88|751.88|18
1613411160000|2021-02-15 17:46:00|755.96|751.96|756.21|752.21|756.21|752.21|755.84|751.84|28
1613411170000|2021-02-15 17:46:10|756.24|752.24|756.23|752.23|756.27|752.27|755.98|751.98|32
1613411180000|2021-02-15 17:46:20|756.2|752.2|756.26|752.26|756.28|752.28|756.2|752.2|11
1613411190000|2021-02-15 17:46:30|756.25|752.25|756.18|752.18|756.25|752.25|756.11|752.11|21
1613411200000|2021-02-15 17:46:40|756.17|752.17|755.83|751.83|756.29|752.29|755.69|751.69|28
1613411210000|2021-02-15 17:46:50|755.85|751.85|756.23|752.23|756.26|752.26|755.56|751.56|32
1613411220000|2021-02-15 17:47:00|756.11|752.11|756.2|752.2|756.33|752.33|755.91|751.91|35
1613411230000|2021-02-15 17:47:10|756.18|752.18|756.89|752.89|756.89|752.89|756.12|752.12|31
1613411240000|2021-02-15 17:47:20|756.9|752.9|756.81|752.81|757.04|753.04|756.79|752.79|24
1613411250000|2021-02-15 17:47:30|756.76|752.76|756.75|752.75|756.81|752.81|756.68|752.68|17
1613411260000|2021-02-15 17:47:40|756.78|752.78|756.93|752.93|756.93|752.93|756.75|752.75|29
1613411270000|2021-02-15 17:47:50|756.94|752.94|756.82|752.82|757.12|753.12|756.81|752.81|24
1613411280000|2021-02-15 17:48:00|756.8|752.8|756.05|752.05|756.89|752.89|756.05|752.05|24
1613411290000|2021-02-15 17:48:10|756.02|752.02|755.65|751.65|756.06|752.06|755.65|751.65|28
1613411300000|2021-02-15 17:48:20|755.63|751.63|754.95|750.95|755.79|751.79|754.85|750.85|35
1613411310000|2021-02-15 17:48:30|755.08|751.08|754.39|750.39|755.78|751.78|754.35|750.35|35
1613411320000|2021-02-15 17:48:40|754.38|750.38|754.07|750.07|754.42|750.42|754.07|750.07|20
1613411330000|2021-02-15 17:48:50|753.91|749.91|752.8|748.8|753.91|749.91|752.61|748.61|35
1613411340000|2021-02-15 17:49:00|752.75|748.75|752.28|748.28|752.9|748.9|752.17|748.17|26
1613411350000|2021-02-15 17:49:10|752.29|748.29|752.42|748.42|752.45|748.45|752.29|748.29|24
1613411360000|2021-02-15 17:49:20|752.53|748.53|752.12|748.12|752.72|748.72|752.12|748.12|30
1613411370000|2021-02-15 17:49:30|752.13|748.13|752.32|748.32|752.57|748.57|752.12|748.12|23
1613411380000|2021-02-15 17:49:40|752.31|748.31|751.41|747.41|752.35|748.35|751.4|747.4|30
1613411390000|2021-02-15 17:49:50|751.4|747.4|751.05|747.05|752.1|748.1|751.05|747.05|34
1613411400000|2021-02-15 17:50:00|751.32|747.32|752.37|748.37|752.37|748.37|751.27|747.27|29
1613411410000|2021-02-15 17:50:10|752.38|748.38|752.77|748.77|752.77|748.77|752.38|748.38|31
1613411420000|2021-02-15 17:50:20|752.81|748.81|753.24|749.24|753.6|749.6|752.81|748.81|26
1613411430000|2021-02-15 17:50:30|753.26|749.26|753.07|749.07|753.26|749.26|752.67|748.67|27
1613411440000|2021-02-15 17:50:40|753.08|749.08|753.06|749.06|753.1|749.1|752.83|748.83|23
1613411450000|2021-02-15 17:50:50|753.12|749.12|753.17|749.17|753.49|749.49|753.12|749.12|30
1613411460000|2021-02-15 17:51:00|753.39|749.39|753.57|749.57|753.57|749.57|753.22|749.22|29
1613411470000|2021-02-15 17:51:10|753.59|749.59|754.04|750.04|754.04|750.04|753.56|749.56|25
1613411480000|2021-02-15 17:51:20|754.05|750.05|753.61|749.61|754.05|750.05|753.59|749.59|25
1613411490000|2021-02-15 17:51:30|753.62|749.62|752.81|748.81|753.93|749.93|752.76|748.76|29
1613411500000|2021-02-15 17:51:40|752.57|748.57|752.47|748.47|753.15|749.15|751.62|747.62|37
1613411510000|2021-02-15 17:51:50|752.7|748.7|753.26|749.26|753.26|749.26|752.4|748.4|30
1613411520000|2021-02-15 17:52:00|753.38|749.38|753.01|749.01|753.85|749.85|752.72|748.72|30
1613411530000|2021-02-15 17:52:10|752.86|748.86|752.52|748.52|753.03|749.03|752.3|748.3|34
1613411540000|2021-02-15 17:52:20|752.53|748.53|752.55|748.55|752.71|748.71|752.53|748.53|27
1613411550000|2021-02-15 17:52:30|752.52|748.52|752.45|748.45|752.78|748.78|752.32|748.32|28
1613411560000|2021-02-15 17:52:40|752.43|748.43|751.81|747.81|752.43|748.43|751.75|747.75|36
1613411570000|2021-02-15 17:52:50|751.77|747.77|751.89|747.89|752.08|748.08|751.1|747.1|37
1613411580000|2021-02-15 17:53:00|751.85|747.85|752.45|748.45|752.67|748.67|751.65|747.65|26
1613411590000|2021-02-15 17:53:10|752.37|748.37|752.57|748.57|753.14|749.14|752.3|748.3|36
1613411600000|2021-02-15 17:53:20|752.83|748.83|753.05|749.05|753.17|749.17|752.58|748.58|29
1613411610000|2021-02-15 17:53:30|753.06|749.06|753.02|749.02|753.16|749.16|752.85|748.85|30
1613411620000|2021-02-15 17:53:40|753|749|753.27|749.27|753.32|749.32|752.99|748.99|22
1613411630000|2021-02-15 17:53:50|753.28|749.28|752.61|748.61|753.35|749.35|752.59|748.59|25
1613411640000|2021-02-15 17:54:00|752.64|748.64|753.83|749.83|753.83|749.83|752.64|748.64|31
1613411650000|2021-02-15 17:54:10|753.84|749.84|754.53|750.53|754.59|750.59|753.83|749.83|22
1613411660000|2021-02-15 17:54:20|754.49|750.49|754.82|750.82|754.85|750.85|754.33|750.33|22
1613411670000|2021-02-15 17:54:30|754.84|750.84|754.4|750.4|754.85|750.85|754.4|750.4|28
1613411680000|2021-02-15 17:54:40|754.37|750.37|754.35|750.35|754.42|750.42|754.31|750.31|29
1613411690000|2021-02-15 17:54:50|754.28|750.28|754.75|750.75|754.75|750.75|754.28|750.28|29
1613411700000|2021-02-15 17:55:00|754.81|750.81|754.89|750.89|754.92|750.92|754.44|750.44|32
1613411710000|2021-02-15 17:55:10|754.9|750.9|754.89|750.89|755.03|751.03|754.83|750.83|18
1613411720000|2021-02-15 17:55:20|754.95|750.95|755.27|751.27|755.29|751.29|754.95|750.95|20
1613411730000|2021-02-15 17:55:30|755.32|751.32|755.67|751.67|755.67|751.67|755.32|751.32|28
1613411740000|2021-02-15 17:55:40|755.66|751.66|755.76|751.76|755.79|751.79|755.66|751.66|18
1613411750000|2021-02-15 17:55:50|755.93|751.93|756.67|752.67|756.67|752.67|755.92|751.92|22
1613411760000|2021-02-15 17:56:00|756.65|752.65|756.6|752.6|756.65|752.65|756.21|752.21|24
1613411770000|2021-02-15 17:56:10|756.57|752.57|756.68|752.68|756.92|752.92|756.55|752.55|25
1613411780000|2021-02-15 17:56:20|756.82|752.82|756.51|752.51|756.82|752.82|756.37|752.37|22
1613411790000|2021-02-15 17:56:30|756.58|752.58|757.09|753.09|757.09|753.09|756.58|752.58|24
1613411800000|2021-02-15 17:56:40|757.11|753.11|757.69|753.69|757.69|753.69|757.11|753.11|29
1613411810000|2021-02-15 17:56:50|757.53|753.53|757.14|753.14|757.67|753.67|757.11|753.11|26
1613411820000|2021-02-15 17:57:00|757.22|753.22|757.03|753.03|757.24|753.24|757.01|753.01|24
1613411830000|2021-02-15 17:57:10|757.04|753.04|756.96|752.96|757.06|753.06|756.93|752.93|21
1613411840000|2021-02-15 17:57:20|756.95|752.95|756.86|752.86|756.96|752.96|756.86|752.86|15
1613411850000|2021-02-15 17:57:30|756.9|752.9|756.14|752.14|757.11|753.11|756.14|752.14|26
1613411860000|2021-02-15 17:57:40|756.16|752.16|755.72|751.72|756.26|752.26|755.38|751.38|35
1613411870000|2021-02-15 17:57:50|755.71|751.71|755.44|751.44|755.71|751.71|755.41|751.41|25
1613411880000|2021-02-15 17:58:00|755.43|751.43|755.74|751.74|755.97|751.97|755.39|751.39|27
1613411890000|2021-02-15 17:58:10|755.72|751.72|755.72|751.72|755.73|751.73|755.61|751.61|25
1613411900000|2021-02-15 17:58:20|755.7|751.7|755.5|751.5|755.72|751.72|755.49|751.49|26
1613411910000|2021-02-15 17:58:30|755.51|751.51|754.82|750.82|755.52|751.52|754.82|750.82|31
1613411920000|2021-02-15 17:58:40|754.85|750.85|756.06|752.06|756.18|752.18|754.5|750.5|31
1613411930000|2021-02-15 17:58:50|756.13|752.13|756.17|752.17|756.61|752.61|756.11|752.11|24
1613411940000|2021-02-15 17:59:00|756.16|752.16|756|752|756.16|752.16|755.99|751.99|23
1613411950000|2021-02-15 17:59:10|755.99|751.99|756.04|752.04|756.2|752.2|755.92|751.92|28
1613411960000|2021-02-15 17:59:20|756.03|752.03|756.13|752.13|756.22|752.22|756.02|752.02|21
1613411970000|2021-02-15 17:59:30|756.16|752.16|756.15|752.15|756.25|752.25|756.12|752.12|23
1613411980000|2021-02-15 17:59:40|756.14|752.14|756.46|752.46|756.48|752.48|756.12|752.12|23
1613411990000|2021-02-15 17:59:50|756.48|752.48|757.69|753.69|757.69|753.69|756.48|752.48|18
1613412000000|2021-02-15 18:00:00|757.7|753.7|760.27|756.27|760.27|756.27|757.7|753.7|36
1613412010000|2021-02-15 18:00:10|760.28|756.28|761.52|757.52|761.71|757.71|760.24|756.24|35
1613412020000|2021-02-15 18:00:20|761.55|757.55|759.89|755.89|761.55|757.55|759.89|755.89|37
1613412030000|2021-02-15 18:00:30|759.96|755.96|758.78|754.78|759.96|755.96|758.48|754.48|37
1613412040000|2021-02-15 18:00:40|758.77|754.77|757.42|753.42|758.77|754.77|757.42|753.42|33
1613412050000|2021-02-15 18:00:50|757.37|753.37|756.97|752.97|757.66|753.66|756.39|752.39|34
1613412060000|2021-02-15 18:01:00|756.92|752.92|757.29|753.29|757.93|753.93|756.92|752.92|38
1613412070000|2021-02-15 18:01:10|757.23|753.23|757.31|753.31|757.65|753.65|757.06|753.06|31
1613412080000|2021-02-15 18:01:20|757.35|753.35|757.47|753.47|757.57|753.57|757.34|753.34|25
1613412090000|2021-02-15 18:01:30|757.42|753.42|757.79|753.79|757.79|753.79|756.87|752.87|25
1613412100000|2021-02-15 18:01:40|758.05|754.05|758.28|754.28|758.28|754.28|757.71|753.71|29
1613412110000|2021-02-15 18:01:50|758.29|754.29|758.41|754.41|758.49|754.49|757.98|753.98|36
1613412120000|2021-02-15 18:02:00|758.46|754.46|758.34|754.34|758.46|754.46|758.33|754.33|25
1613412130000|2021-02-15 18:02:10|758.39|754.39|759.43|755.43|759.43|755.43|758.39|754.39|24
1613412140000|2021-02-15 18:02:20|759.38|755.38|759.7|755.7|759.79|755.79|759.38|755.38|24
1613412150000|2021-02-15 18:02:30|759.72|755.72|759.86|755.86|759.86|755.86|759.72|755.72|14
1613412160000|2021-02-15 18:02:40|759.87|755.87|758.7|754.7|759.87|755.87|758.56|754.56|30
1613412170000|2021-02-15 18:02:50|758.69|754.69|758.7|754.7|758.73|754.73|758.37|754.37|32
1613412180000|2021-02-15 18:03:00|758.69|754.69|758.97|754.97|758.97|754.97|758.64|754.64|23
1613412190000|2021-02-15 18:03:10|758.96|754.96|758.74|754.74|758.96|754.96|758.74|754.74|29
1613412200000|2021-02-15 18:03:20|758.76|754.76|758.55|754.55|758.83|754.83|758.43|754.43|35
1613412210000|2021-02-15 18:03:30|758.56|754.56|758.57|754.57|758.59|754.59|758.48|754.48|22
1613412220000|2021-02-15 18:03:40|758.55|754.55|757.44|753.44|758.55|754.55|757.36|753.36|36
1613412230000|2021-02-15 18:03:50|757.35|753.35|756.67|752.67|757.38|753.38|756.55|752.55|33
1613412240000|2021-02-15 18:04:00|756.66|752.66|757.34|753.34|757.54|753.54|756.66|752.66|33
1613412250000|2021-02-15 18:04:10|757.3|753.3|757.98|753.98|758.1|754.1|757.3|753.3|33
1613412260000|2021-02-15 18:04:20|757.97|753.97|758.21|754.21|758.42|754.42|757.88|753.88|34
1613412270000|2021-02-15 18:04:30|758.17|754.17|756.38|752.38|758.2|754.2|756.38|752.38|36
1613412280000|2021-02-15 18:04:40|756.41|752.41|756.02|752.02|756.56|752.56|755.97|751.97|33
1613412290000|2021-02-15 18:04:50|755.96|751.96|757.02|753.02|757.12|753.12|755.96|751.96|31
1613412300000|2021-02-15 18:05:00|757.01|753.01|756.98|752.98|757.01|753.01|756.88|752.88|23
1613412310000|2021-02-15 18:05:10|756.97|752.97|756.26|752.26|756.97|752.97|756.24|752.24|35
1613412320000|2021-02-15 18:05:20|756.25|752.25|756.01|752.01|756.32|752.32|756.01|752.01|26
1613412330000|2021-02-15 18:05:30|756.04|752.04|756.04|752.04|756.22|752.22|755.96|751.96|30
1613412340000|2021-02-15 18:05:40|756.02|752.02|755.64|751.64|756.19|752.19|755.63|751.63|36
1613412350000|2021-02-15 18:05:50|755.63|751.63|755.37|751.37|755.64|751.64|755.29|751.29|18
1613412360000|2021-02-15 18:06:00|755.33|751.33|754.73|750.73|755.39|751.39|754.7|750.7|23
1613412370000|2021-02-15 18:06:10|754.97|750.97|755.63|751.63|755.69|751.69|754.97|750.97|30
1613412380000|2021-02-15 18:06:20|755.65|751.65|756.11|752.11|756.26|752.26|755.65|751.65|34
1613412390000|2021-02-15 18:06:30|756.19|752.19|756.48|752.48|756.5|752.5|756.19|752.19|26
1613412400000|2021-02-15 18:06:40|756.49|752.49|756.43|752.43|756.49|752.49|756.39|752.39|24
1613412410000|2021-02-15 18:06:50|756.41|752.41|755.58|751.58|756.42|752.42|755.33|751.33|23
1613412420000|2021-02-15 18:07:00|755.62|751.62|755.82|751.82|755.84|751.84|755.6|751.6|29
1613412430000|2021-02-15 18:07:10|755.85|751.85|756.42|752.42|756.54|752.54|755.81|751.81|27
1613412440000|2021-02-15 18:07:20|756.43|752.43|756.51|752.51|756.55|752.55|756.43|752.43|14
1613412450000|2021-02-15 18:07:30|756.5|752.5|756.3|752.3|756.56|752.56|756.2|752.2|18
1613412460000|2021-02-15 18:07:40|756.33|752.33|755.92|751.92|756.34|752.34|755.92|751.92|28
1613412470000|2021-02-15 18:07:50|755.94|751.94|755.87|751.87|756|752|755.84|751.84|24
1613412480000|2021-02-15 18:08:00|755.86|751.86|757.12|753.12|757.26|753.26|755.86|751.86|23
1613412490000|2021-02-15 18:08:10|757.1|753.1|757.32|753.32|757.36|753.36|757.1|753.1|21
1613412500000|2021-02-15 18:08:20|757.35|753.35|757.29|753.29|757.43|753.43|757.16|753.16|29
1613412510000|2021-02-15 18:08:30|757.3|753.3|757.44|753.44|757.72|753.72|757.26|753.26|25
1613412520000|2021-02-15 18:08:40|757.4|753.4|756.91|752.91|757.44|753.44|756.9|752.9|21
1613412530000|2021-02-15 18:08:50|756.94|752.94|757.7|753.7|757.7|753.7|756.92|752.92|19
1613412540000|2021-02-15 18:09:00|757.71|753.71|757.78|753.78|757.85|753.85|757.61|753.61|28
1613412550000|2021-02-15 18:09:10|757.75|753.75|757.23|753.23|757.75|753.75|757.23|753.23|28
1613412560000|2021-02-15 18:09:20|757.27|753.27|757.28|753.28|757.28|753.28|756.73|752.73|23
1613412570000|2021-02-15 18:09:30|757.27|753.27|757.51|753.51|757.58|753.58|757.21|753.21|29
1613412580000|2021-02-15 18:09:40|757.55|753.55|756.99|752.99|757.55|753.55|756.95|752.95|30
1613412590000|2021-02-15 18:09:50|756.95|752.95|757.12|753.12|757.17|753.17|756.9|752.9|28
1613412600000|2021-02-15 18:10:00|757.11|753.11|757.36|753.36|757.37|753.37|757.07|753.07|22
1613412610000|2021-02-15 18:10:10|757.33|753.33|757.29|753.29|757.39|753.39|757.28|753.28|25
1613412620000|2021-02-15 18:10:20|757.31|753.31|758.18|754.18|758.18|754.18|757.31|753.31|25
1613412630000|2021-02-15 18:10:30|758.19|754.19|757.59|753.59|758.9|754.9|757.59|753.59|31
1613412640000|2021-02-15 18:10:40|757.73|753.73|756.63|752.63|757.73|753.73|756.63|752.63|27
1613412650000|2021-02-15 18:10:50|756.52|752.52|756.71|752.71|756.71|752.71|756.4|752.4|19
1613412660000|2021-02-15 18:11:00|756.68|752.68|757.34|753.34|757.38|753.38|756.68|752.68|28
1613412670000|2021-02-15 18:11:10|757.24|753.24|757.1|753.1|757.35|753.35|757.06|753.06|23
1613412680000|2021-02-15 18:11:20|757.17|753.17|756.98|752.98|757.46|753.46|756.98|752.98|30
1613412690000|2021-02-15 18:11:30|757|753|756.91|752.91|757.03|753.03|756.88|752.88|28
1613412700000|2021-02-15 18:11:40|756.92|752.92|756.74|752.74|756.92|752.92|756.72|752.72|16
1613412710000|2021-02-15 18:11:50|756.75|752.75|756.8|752.8|757.08|753.08|756.73|752.73|24
1613412720000|2021-02-15 18:12:00|756.86|752.86|757.36|753.36|757.41|753.41|756.8|752.8|28
1613412730000|2021-02-15 18:12:10|757.34|753.34|757.9|753.9|758.35|754.35|757.34|753.34|32
1613412740000|2021-02-15 18:12:20|757.91|753.91|757.7|753.7|757.91|753.91|757.7|753.7|29
1613412750000|2021-02-15 18:12:30|757.49|753.49|757.63|753.63|757.72|753.72|757.3|753.3|20
1613412760000|2021-02-15 18:12:40|757.65|753.65|757.42|753.42|757.74|753.74|757.42|753.42|22
1613412770000|2021-02-15 18:12:50|757.45|753.45|757.63|753.63|757.77|753.77|757.45|753.45|16
1613412780000|2021-02-15 18:13:00|757.5|753.5|757.99|753.99|758.11|754.11|757.5|753.5|19
1613412790000|2021-02-15 18:13:10|758|754|757.94|753.94|758.19|754.19|757.87|753.87|16
1613412800000|2021-02-15 18:13:20|757.95|753.95|757.35|753.35|757.95|753.95|757.35|753.35|14
1613412810000|2021-02-15 18:13:30|757.36|753.36|756.96|752.96|757.36|753.36|756.95|752.95|21
1613412820000|2021-02-15 18:13:40|756.98|752.98|756.83|752.83|756.98|752.98|756.81|752.81|19
1613412830000|2021-02-15 18:13:50|756.82|752.82|756.81|752.81|756.83|752.83|756.8|752.8|14
1613412840000|2021-02-15 18:14:00|756.8|752.8|755.84|751.84|756.8|752.8|755.82|751.82|29
1613412850000|2021-02-15 18:14:10|755.83|751.83|755.34|751.34|755.83|751.83|755.34|751.34|28
1613412860000|2021-02-15 18:14:20|755.29|751.29|754.62|750.62|755.36|751.36|754.62|750.62|31
1613412870000|2021-02-15 18:14:30|754.59|750.59|754.58|750.58|754.87|750.87|754.34|750.34|29
1613412880000|2021-02-15 18:14:40|754.45|750.45|754.61|750.61|754.77|750.77|754.2|750.2|35
1613412890000|2021-02-15 18:14:50|754.57|750.57|754.48|750.48|754.69|750.69|754.28|750.28|32
1613412900000|2021-02-15 18:15:00|754.51|750.51|754.9|750.9|754.96|750.96|754.44|750.44|25
1613412910000|2021-02-15 18:15:10|754.91|750.91|754.58|750.58|754.91|750.91|754.49|750.49|29
1613412920000|2021-02-15 18:15:20|754.57|750.57|754.55|750.55|754.62|750.62|754.42|750.42|22
1613412930000|2021-02-15 18:15:30|754.57|750.57|755.52|751.52|755.53|751.53|754.55|750.55|29
1613412940000|2021-02-15 18:15:40|755.53|751.53|755.89|751.89|755.89|751.89|755.52|751.52|26
1613412950000|2021-02-15 18:15:50|756.17|752.17|756.66|752.66|756.66|752.66|756.01|752.01|24
1613412960000|2021-02-15 18:16:00|756.65|752.65|757.34|753.34|757.34|753.34|756.65|752.65|19
1613412970000|2021-02-15 18:16:10|757.35|753.35|757.35|753.35|757.41|753.41|757.35|753.35|4
1613412980000|2021-02-15 18:16:20|757.41|753.41|758.75|754.75|758.75|754.75|757.35|753.35|28
1613412990000|2021-02-15 18:16:30|758.74|754.74|758.65|754.65|758.74|754.74|758.57|754.57|19
1613413000000|2021-02-15 18:16:40|758.64|754.64|759.11|755.11|759.4|755.4|758.63|754.63|26
1613413010000|2021-02-15 18:16:50|759.01|755.01|758.78|754.78|759.11|755.11|758.33|754.33|27
1613413020000|2021-02-15 18:17:00|758.8|754.8|759.65|755.65|759.79|755.79|758.8|754.8|36
1613413030000|2021-02-15 18:17:10|759.66|755.66|759.98|755.98|760|756|759.66|755.66|21
1613413040000|2021-02-15 18:17:20|760.01|756.01|758.14|754.14|760.01|756.01|757.75|753.75|29
1613413050000|2021-02-15 18:17:30|757.99|753.99|758.08|754.08|758.08|754.08|757.76|753.76|26
1613413060000|2021-02-15 18:17:40|758.25|754.25|758.11|754.11|758.31|754.31|758.11|754.11|26
1613413070000|2021-02-15 18:17:50|758.13|754.13|757.93|753.93|758.13|754.13|757.68|753.68|24
1613413080000|2021-02-15 18:18:00|757.96|753.96|758.05|754.05|758.67|754.67|757.92|753.92|28
1613413090000|2021-02-15 18:18:10|757.81|753.81|758.05|754.05|758.29|754.29|757.79|753.79|32
1613413100000|2021-02-15 18:18:20|757.84|753.84|758.19|754.19|758.19|754.19|757.83|753.83|24
1613413110000|2021-02-15 18:18:30|758.21|754.21|758.37|754.37|758.38|754.38|758.21|754.21|18
1613413120000|2021-02-15 18:18:40|758.38|754.38|758.8|754.8|759.22|755.22|758.38|754.38|30
1613413130000|2021-02-15 18:18:50|758.75|754.75|757.71|753.71|758.75|754.75|757.66|753.66|31
1613413140000|2021-02-15 18:19:00|757.72|753.72|757.29|753.29|757.72|753.72|757.29|753.29|31
1613413150000|2021-02-15 18:19:10|757.27|753.27|756.43|752.43|757.27|753.27|756.39|752.39|31
1613413160000|2021-02-15 18:19:20|756.36|752.36|756.53|752.53|756.54|752.54|756.24|752.24|28
1613413170000|2021-02-15 18:19:30|756.51|752.51|756.37|752.37|756.56|752.56|756.27|752.27|22
1613413180000|2021-02-15 18:19:40|756.29|752.29|756.61|752.61|756.87|752.87|756.29|752.29|35
1613413190000|2021-02-15 18:19:50|756.54|752.54|756.73|752.73|756.81|752.81|756.54|752.54|30
1613413200000|2021-02-15 18:20:00|756.72|752.72|756.63|752.63|756.72|752.72|756.39|752.39|30
1613413210000|2021-02-15 18:20:10|756.66|752.66|756.92|752.92|756.92|752.92|756.52|752.52|28
1613413220000|2021-02-15 18:20:20|756.97|752.97|756.91|752.91|756.97|752.97|756.91|752.91|16
1613413230000|2021-02-15 18:20:30|756.92|752.92|756.66|752.66|756.92|752.92|756.61|752.61|25
1613413240000|2021-02-15 18:20:40|756.67|752.67|755.78|751.78|756.69|752.69|755.78|751.78|30
1613413250000|2021-02-15 18:20:50|755.71|751.71|755.45|751.45|755.78|751.78|755.27|751.27|29
1613413260000|2021-02-15 18:21:00|755.46|751.46|756.3|752.3|756.3|752.3|755.46|751.46|22
1613413270000|2021-02-15 18:21:10|756.31|752.31|756.49|752.49|756.49|752.49|756.25|752.25|14
1613413280000|2021-02-15 18:21:20|756.5|752.5|757.11|753.11|757.19|753.19|756.49|752.49|20
1613413290000|2021-02-15 18:21:30|757.13|753.13|756.88|752.88|757.13|753.13|756.87|752.87|24
1613413300000|2021-02-15 18:21:40|756.87|752.87|756.86|752.86|756.9|752.9|756.76|752.76|21
1613413310000|2021-02-15 18:21:50|756.85|752.85|756.87|752.87|756.87|752.87|756.78|752.78|17
1613413320000|2021-02-15 18:22:00|756.88|752.88|757.23|753.23|757.26|753.26|756.86|752.86|21
1613413330000|2021-02-15 18:22:10|757.18|753.18|756.98|752.98|757.29|753.29|756.95|752.95|23
1613413340000|2021-02-15 18:22:20|757.01|753.01|757.17|753.17|757.29|753.29|757|753|25
1613413350000|2021-02-15 18:22:30|757.16|753.16|756.87|752.87|757.26|753.26|756.84|752.84|24
1613413360000|2021-02-15 18:22:40|756.84|752.84|756.08|752.08|756.88|752.88|756.01|752.01|30
1613413370000|2021-02-15 18:22:50|756.09|752.09|756.04|752.04|756.09|752.09|755.96|751.96|24
1613413380000|2021-02-15 18:23:00|755.99|751.99|755.78|751.78|756.01|752.01|755.69|751.69|28
1613413390000|2021-02-15 18:23:10|755.8|751.8|755.34|751.34|755.83|751.83|755.34|751.34|25
1613413400000|2021-02-15 18:23:20|755.39|751.39|755.38|751.38|755.58|751.58|755.37|751.37|17
1613413410000|2021-02-15 18:23:30|755.36|751.36|754.67|750.67|755.38|751.38|754.67|750.67|34
1613413420000|2021-02-15 18:23:40|754.58|750.58|754.66|750.66|754.66|750.66|754.22|750.22|35
1613413430000|2021-02-15 18:23:50|754.7|750.7|754.66|750.66|754.84|750.84|754.61|750.61|31
1613413440000|2021-02-15 18:24:00|754.67|750.67|755.8|751.8|755.8|751.8|754.63|750.63|31
1613413450000|2021-02-15 18:24:10|755.79|751.79|755.88|751.88|756.08|752.08|755.79|751.79|28
1613413460000|2021-02-15 18:24:20|755.92|751.92|755.28|751.28|755.93|751.93|755.27|751.27|31
1613413470000|2021-02-15 18:24:30|755.07|751.07|754.55|750.55|755.07|751.07|754.47|750.47|35
1613413480000|2021-02-15 18:24:40|754.57|750.57|753.7|749.7|754.57|750.57|753.68|749.68|32
1613413490000|2021-02-15 18:24:50|753.58|749.58|753.4|749.4|753.58|749.58|753.03|749.03|36
1613413500000|2021-02-15 18:25:00|753.39|749.39|753.09|749.09|753.55|749.55|753.01|749.01|30
1613413510000|2021-02-15 18:25:10|753.1|749.1|752.68|748.68|753.1|749.1|752.63|748.63|29
1613413520000|2021-02-15 18:25:20|752.65|748.65|752.75|748.75|752.76|748.76|752.56|748.56|21
1613413530000|2021-02-15 18:25:30|752.73|748.73|752.52|748.52|752.76|748.76|752.39|748.39|30
1613413540000|2021-02-15 18:25:40|752.51|748.51|752.16|748.16|752.77|748.77|752.16|748.16|34
1613413550000|2021-02-15 18:25:50|752.15|748.15|751.94|747.94|752.15|748.15|751.83|747.83|32
1613413560000|2021-02-15 18:26:00|751.89|747.89|751.88|747.88|752.22|748.22|751.85|747.85|24
1613413570000|2021-02-15 18:26:10|751.9|747.9|751.18|747.18|751.9|747.9|751.18|747.18|31
1613413580000|2021-02-15 18:26:20|751.05|747.05|751.05|747.05|751.19|747.19|750.82|746.82|31
1613413590000|2021-02-15 18:26:30|751.29|747.29|751.73|747.73|751.79|747.79|751.29|747.29|30
1613413600000|2021-02-15 18:26:40|751.71|747.71|751.58|747.58|751.77|747.77|751.42|747.42|33
1613413610000|2021-02-15 18:26:50|751.55|747.55|751.62|747.62|751.63|747.63|751.4|747.4|23
1613413620000|2021-02-15 18:27:00|751.63|747.63|751.86|747.86|751.96|747.96|751.61|747.61|18
1613413630000|2021-02-15 18:27:10|751.85|747.85|752|748|752|748|751.84|747.84|26
1613413640000|2021-02-15 18:27:20|752.1|748.1|750.95|746.95|752.1|748.1|750.73|746.73|34
1613413650000|2021-02-15 18:27:30|750.96|746.96|750.51|746.51|750.96|746.96|750.43|746.43|30
1613413660000|2021-02-15 18:27:40|750.49|746.49|750.64|746.64|750.94|746.94|750.49|746.49|29
1613413670000|2021-02-15 18:27:50|750.65|746.65|750.47|746.47|750.65|746.65|750.34|746.34|25
1613413680000|2021-02-15 18:28:00|750.6|746.6|750.03|746.03|750.76|746.76|750.01|746.01|30
1613413690000|2021-02-15 18:28:10|750.04|746.04|750.11|746.11|750.15|746.15|749.98|745.98|20
1613413700000|2021-02-15 18:28:20|750.13|746.13|749.63|745.63|750.15|746.15|749.63|745.63|21
1613413710000|2021-02-15 18:28:30|749.61|745.61|748.53|744.53|749.61|745.61|748.46|744.46|33
1613413720000|2021-02-15 18:28:40|748.55|744.55|749.61|745.61|749.64|745.64|748.53|744.53|36
1613413730000|2021-02-15 18:28:50|749.67|745.67|749.73|745.73|749.77|745.77|749.35|745.35|25
1613413740000|2021-02-15 18:29:00|749.75|745.75|748.09|744.09|749.75|745.75|748.08|744.08|28
1613413750000|2021-02-15 18:29:10|748.08|744.08|748.31|744.31|748.31|744.31|747.57|743.57|35
1613413760000|2021-02-15 18:29:20|748.34|744.34|748|744|748.46|744.46|747.93|743.93|31
1613413770000|2021-02-15 18:29:30|747.84|743.84|747.26|743.26|747.94|743.94|747.24|743.24|35
1613413780000|2021-02-15 18:29:40|746.97|742.97|746.65|742.65|746.97|742.97|745.83|741.83|34
1613413790000|2021-02-15 18:29:50|746.61|742.61|746.54|742.54|746.61|742.61|745.9|741.9|36
1613413800000|2021-02-15 18:30:00|746.57|742.57|747.93|743.93|748.11|744.11|746.52|742.52|35
1613413810000|2021-02-15 18:30:10|747.71|743.71|749.08|745.08|749.49|745.49|747.71|743.71|35
1613413820000|2021-02-15 18:30:20|749.11|745.11|750.14|746.14|750.14|746.14|749.11|745.11|31
1613413830000|2021-02-15 18:30:30|750.13|746.13|751.49|747.49|751.56|747.56|749.95|745.95|34
1613413840000|2021-02-15 18:30:40|751.5|747.5|751.91|747.91|752.03|748.03|750.74|746.74|33
1613413850000|2021-02-15 18:30:50|751.81|747.81|751.32|747.32|752.32|748.32|751.32|747.32|34
1613413860000|2021-02-15 18:31:00|751.22|747.22|752.7|748.7|752.7|748.7|751.22|747.22|32
1613413870000|2021-02-15 18:31:10|752.71|748.71|752.55|748.55|752.72|748.72|751.7|747.7|33
1613413880000|2021-02-15 18:31:20|752.69|748.69|753.46|749.46|753.89|749.89|752.69|748.69|34
1613413890000|2021-02-15 18:31:30|753.18|749.18|752.49|748.49|753.18|749.18|752.38|748.38|28
1613413900000|2021-02-15 18:31:40|752.72|748.72|752.42|748.42|752.72|748.72|752.36|748.36|29
1613413910000|2021-02-15 18:31:50|752.54|748.54|751.73|747.73|752.54|748.54|751.43|747.43|34
1613413920000|2021-02-15 18:32:00|751.78|747.78|752.25|748.25|752.25|748.25|751.41|747.41|35
1613413930000|2021-02-15 18:32:10|752.28|748.28|752.36|748.36|752.76|748.76|752.28|748.28|32
1613413940000|2021-02-15 18:32:20|752.37|748.37|751.61|747.61|752.49|748.49|751.61|747.61|28
1613413950000|2021-02-15 18:32:30|751.58|747.58|750.63|746.63|751.59|747.59|750.63|746.63|31
1613413960000|2021-02-15 18:32:40|750.69|746.69|749.64|745.64|751.06|747.06|749.62|745.62|34
1613413970000|2021-02-15 18:32:50|749.66|745.66|749.2|745.2|749.71|745.71|749.12|745.12|37
1613413980000|2021-02-15 18:33:00|748.9|744.9|749.15|745.15|749.15|745.15|748.56|744.56|35
1613413990000|2021-02-15 18:33:10|749.16|745.16|749.99|745.99|750.05|746.05|749.16|745.16|36
1613414000000|2021-02-15 18:33:20|750.08|746.08|748.42|744.42|750.09|746.09|748.42|744.42|35
1613414010000|2021-02-15 18:33:30|748.31|744.31|748.48|744.48|748.48|744.48|747.87|743.87|33
1613414020000|2021-02-15 18:33:40|748.53|744.53|748.37|744.37|748.66|744.66|747.87|743.87|36
1613414030000|2021-02-15 18:33:50|748.36|744.36|748.42|744.42|748.54|744.54|748.21|744.21|30
1613414040000|2021-02-15 18:34:00|748.41|744.41|748.47|744.47|748.91|744.91|748.32|744.32|30
1613414050000|2021-02-15 18:34:10|748.39|744.39|749.14|745.14|749.15|745.15|748.36|744.36|34
1613414060000|2021-02-15 18:34:20|749.15|745.15|748.42|744.42|749.18|745.18|748.28|744.28|27
1613414070000|2021-02-15 18:34:30|748.48|744.48|748.35|744.35|748.88|744.88|748.31|744.31|33
1613414080000|2021-02-15 18:34:40|748.36|744.36|748.18|744.18|748.51|744.51|748.14|744.14|30
1613414090000|2021-02-15 18:34:50|748.15|744.15|747.55|743.55|748.15|744.15|747.11|743.11|31
1613414100000|2021-02-15 18:35:00|747.53|743.53|748.21|744.21|748.21|744.21|747.47|743.47|20
1613414110000|2021-02-15 18:35:10|748.37|744.37|748.14|744.14|748.41|744.41|747.69|743.69|34
1613414120000|2021-02-15 18:35:20|748.17|744.17|748|744|748.17|744.17|747.91|743.91|23
1613414130000|2021-02-15 18:35:30|747.98|743.98|748.21|744.21|748.34|744.34|747.95|743.95|21
1613414140000|2021-02-15 18:35:40|748.2|744.2|748.32|744.32|748.44|744.44|748.2|744.2|28
1613414150000|2021-02-15 18:35:50|748.3|744.3|748.65|744.65|748.65|744.65|748.15|744.15|29
1613414160000|2021-02-15 18:36:00|748.66|744.66|748.61|744.61|748.7|744.7|748.59|744.59|28
1613414170000|2021-02-15 18:36:10|748.66|744.66|748.7|744.7|748.7|744.7|748.66|744.66|19
1613414180000|2021-02-15 18:36:20|748.69|744.69|748.96|744.96|748.96|744.96|748.69|744.69|15
1613414190000|2021-02-15 18:36:30|748.95|744.95|748.92|744.92|749.44|745.44|748.76|744.76|21
1613414200000|2021-02-15 18:36:40|748.93|744.93|748.85|744.85|748.98|744.98|748.77|744.77|24
1613414210000|2021-02-15 18:36:50|748.86|744.86|749.01|745.01|749.08|745.08|748.78|744.78|29
1613414220000|2021-02-15 18:37:00|749|745|749.26|745.26|749.54|745.54|749|745|35
1613414230000|2021-02-15 18:37:10|749.24|745.24|749.48|745.48|749.57|745.57|749.24|745.24|31
1613414240000|2021-02-15 18:37:20|749.49|745.49|748.61|744.61|749.51|745.51|748.39|744.39|31
1613414250000|2021-02-15 18:37:30|748.62|744.62|748.79|744.79|748.89|744.89|748.62|744.62|30
1613414260000|2021-02-15 18:37:40|748.78|744.78|748.15|744.15|748.78|744.78|748.05|744.05|32
1613414270000|2021-02-15 18:37:50|748.22|744.22|748.17|744.17|748.29|744.29|748.13|744.13|23
1613414280000|2021-02-15 18:38:00|748.19|744.19|748.47|744.47|748.66|744.66|748.18|744.18|26
1613414290000|2021-02-15 18:38:10|748.4|744.4|747.9|743.9|748.4|744.4|747.87|743.87|25
1613414300000|2021-02-15 18:38:20|747.89|743.89|747.93|743.93|747.98|743.98|747.73|743.73|32
1613414310000|2021-02-15 18:38:30|747.92|743.92|748|744|748.03|744.03|747.92|743.92|29
1613414320000|2021-02-15 18:38:40|747.99|743.99|748.82|744.82|748.9|744.9|747.95|743.95|32
1613414330000|2021-02-15 18:38:50|749.15|745.15|749.83|745.83|749.84|745.84|749.02|745.02|26
1613414340000|2021-02-15 18:39:00|749.84|745.84|749.27|745.27|749.84|745.84|749.21|745.21|29
1613414350000|2021-02-15 18:39:10|749.29|745.29|748.87|744.87|749.31|745.31|748.78|744.78|35
1613414360000|2021-02-15 18:39:20|748.86|744.86|749.41|745.41|749.41|745.41|748.86|744.86|25
1613414370000|2021-02-15 18:39:30|749.42|745.42|749.61|745.61|749.66|745.66|749.42|745.42|23
1613414380000|2021-02-15 18:39:40|749.62|745.62|749.69|745.69|749.85|745.85|749.62|745.62|22
1613414390000|2021-02-15 18:39:50|749.7|745.7|749.52|745.52|749.72|745.72|749.45|745.45|26
1613414400000|2021-02-15 18:40:00|749.45|745.45|749.21|745.21|749.89|745.89|749.17|745.17|31
1613414410000|2021-02-15 18:40:10|749.18|745.18|748.7|744.7|749.23|745.23|748.34|744.34|35
1613414420000|2021-02-15 18:40:20|748.64|744.64|749.17|745.17|749.17|745.17|748.62|744.62|29
1613414430000|2021-02-15 18:40:30|749.14|745.14|749.53|745.53|749.53|745.53|749.14|745.14|28
1613414440000|2021-02-15 18:40:40|749.56|745.56|750.14|746.14|750.17|746.17|749.46|745.46|31
1613414450000|2021-02-15 18:40:50|750.23|746.23|750.13|746.13|750.26|746.26|750.13|746.13|27
1613414460000|2021-02-15 18:41:00|750.17|746.17|750.18|746.18|750.18|746.18|750.11|746.11|21
1613414470000|2021-02-15 18:41:10|750.17|746.17|749.54|745.54|750.21|746.21|749.49|745.49|26
1613414480000|2021-02-15 18:41:20|749.49|745.49|749.15|745.15|749.51|745.51|749.15|745.15|22
1613414490000|2021-02-15 18:41:30|749.23|745.23|748.99|744.99|749.27|745.27|748.94|744.94|28
1613414500000|2021-02-15 18:41:40|749.02|745.02|748.99|744.99|749.02|745.02|748.78|744.78|27
1613414510000|2021-02-15 18:41:50|748.91|744.91|748.83|744.83|749.01|745.01|748.8|744.8|17
1613414520000|2021-02-15 18:42:00|748.81|744.81|748.65|744.65|748.82|744.82|748.34|744.34|26
1613414530000|2021-02-15 18:42:10|748.67|744.67|748.21|744.21|748.68|744.68|748.21|744.21|21
1613414540000|2021-02-15 18:42:20|748.25|744.25|748.55|744.55|748.58|744.58|748.25|744.25|24
1613414550000|2021-02-15 18:42:30|748.5|744.5|748.28|744.28|748.54|744.54|748.24|744.24|28
1613414560000|2021-02-15 18:42:40|748.27|744.27|748.19|744.19|748.27|744.27|748.13|744.13|20
1613414570000|2021-02-15 18:42:50|748.22|744.22|748.66|744.66|748.66|744.66|748.22|744.22|14
1613414580000|2021-02-15 18:43:00|748.68|744.68|748.39|744.39|748.85|744.85|748.38|744.38|30
1613414590000|2021-02-15 18:43:10|748.35|744.35|748.71|744.71|748.71|744.71|748.27|744.27|26
1613414600000|2021-02-15 18:43:20|748.75|744.75|748.92|744.92|748.99|744.99|748.68|744.68|28
1613414610000|2021-02-15 18:43:30|748.97|744.97|748.96|744.96|749.07|745.07|748.91|744.91|27
1613414620000|2021-02-15 18:43:40|749.02|745.02|749.39|745.39|749.42|745.42|748.85|744.85|31
1613414630000|2021-02-15 18:43:50|749.42|745.42|749.77|745.77|749.78|745.78|749.42|745.42|18
1613414640000|2021-02-15 18:44:00|749.78|745.78|749.17|745.17|749.79|745.79|749.16|745.16|27
1613414650000|2021-02-15 18:44:10|749.15|745.15|749.2|745.2|749.25|745.25|749.13|745.13|25
1613414660000|2021-02-15 18:44:20|749.21|745.21|749.2|745.2|749.22|745.22|749.17|745.17|19
1613414670000|2021-02-15 18:44:30|749.18|745.18|748.45|744.45|749.2|745.2|748.35|744.35|24
1613414680000|2021-02-15 18:44:40|748.64|744.64|748.39|744.39|748.64|744.64|748.38|744.38|24
1613414690000|2021-02-15 18:44:50|748.38|744.38|747.98|743.98|748.39|744.39|747.93|743.93|17
1613414700000|2021-02-15 18:45:00|747.99|743.99|748.98|744.98|748.98|744.98|747.81|743.81|30
1613414710000|2021-02-15 18:45:10|749|745|749.11|745.11|749.24|745.24|749|745|30
1613414720000|2021-02-15 18:45:20|749.12|745.12|749.17|745.17|749.17|745.17|748.9|744.9|26
1613414730000|2021-02-15 18:45:30|749.16|745.16|748.9|744.9|749.17|745.17|748.9|744.9|19
1613414740000|2021-02-15 18:45:40|748.94|744.94|748.87|744.87|748.94|744.94|748.79|744.79|15
1613414750000|2021-02-15 18:45:50|748.88|744.88|749.03|745.03|749.1|745.1|748.76|744.76|26
1613414760000|2021-02-15 18:46:00|749.07|745.07|749.13|745.13|749.13|745.13|748.84|744.84|27
1613414770000|2021-02-15 18:46:10|749.12|745.12|749.33|745.33|749.35|745.35|749.12|745.12|26
1613414780000|2021-02-15 18:46:20|749.26|745.26|749.35|745.35|749.39|745.39|749.26|745.26|22
1613414790000|2021-02-15 18:46:30|749.37|745.37|749.29|745.29|749.38|745.38|749.29|745.29|14
1613414800000|2021-02-15 18:46:40|749.26|745.26|749.2|745.2|749.26|745.26|748.81|744.81|27
1613414810000|2021-02-15 18:46:50|749.33|745.33|749.44|745.44|749.48|745.48|749.24|745.24|22
1613414820000|2021-02-15 18:47:00|749.47|745.47|750.06|746.06|750.06|746.06|749.43|745.43|21
1613414830000|2021-02-15 18:47:10|750.05|746.05|751.12|747.12|751.15|747.15|750.03|746.03|29
1613414840000|2021-02-15 18:47:20|751.08|747.08|750.98|746.98|751.13|747.13|750.8|746.8|28
1613414850000|2021-02-15 18:47:30|750.75|746.75|750.97|746.97|751.07|747.07|750.72|746.72|30
1613414860000|2021-02-15 18:47:40|750.98|746.98|751.63|747.63|751.63|747.63|750.98|746.98|25
1613414870000|2021-02-15 18:47:50|751.59|747.59|751.39|747.39|751.63|747.63|751.07|747.07|28
1613414880000|2021-02-15 18:48:00|751.36|747.36|750.86|746.86|751.38|747.38|750.82|746.82|32
1613414890000|2021-02-15 18:48:10|750.81|746.81|750.77|746.77|750.88|746.88|750.74|746.74|28
1613414900000|2021-02-15 18:48:20|750.68|746.68|750.96|746.96|750.96|746.96|750.68|746.68|26
1613414910000|2021-02-15 18:48:30|750.9|746.9|750.69|746.69|751.04|747.04|750.66|746.66|28
1613414920000|2021-02-15 18:48:40|750.68|746.68|750.69|746.69|750.72|746.72|750.6|746.6|25
1613414930000|2021-02-15 18:48:50|750.68|746.68|750.71|746.71|750.71|746.71|750.63|746.63|26
1613414940000|2021-02-15 18:49:00|750.74|746.74|750.55|746.55|750.74|746.74|750.55|746.55|30
1613414950000|2021-02-15 18:49:10|750.57|746.57|749.42|745.42|750.58|746.58|749.39|745.39|31
1613414960000|2021-02-15 18:49:20|749.5|745.5|748.93|744.93|749.5|745.5|748.87|744.87|32
1613414970000|2021-02-15 18:49:30|748.95|744.95|748.55|744.55|748.95|744.95|748.45|744.45|31
1613414980000|2021-02-15 18:49:40|748.5|744.5|748.46|744.46|748.92|744.92|748|744|35
1613414990000|2021-02-15 18:49:50|748.47|744.47|748.51|744.51|748.6|744.6|748.47|744.47|27
1613415000000|2021-02-15 18:50:00|748.52|744.52|748.51|744.51|748.6|744.6|748.43|744.43|23
1613415010000|2021-02-15 18:50:10|748.52|744.52|748.95|744.95|749.09|745.09|748.5|744.5|27
1613415020000|2021-02-15 18:50:20|748.94|744.94|748.45|744.45|749.01|745.01|748.4|744.4|30
1613415030000|2021-02-15 18:50:30|748.43|744.43|748.63|744.63|748.63|744.63|748.32|744.32|30
1613415040000|2021-02-15 18:50:40|748.64|744.64|749.2|745.2|749.2|745.2|748.64|744.64|24
1613415050000|2021-02-15 18:50:50|749.19|745.19|748.78|744.78|749.19|745.19|748.78|744.78|18
1613415060000|2021-02-15 18:51:00|748.74|744.74|748.84|744.84|748.89|744.89|748.63|744.63|30
1613415070000|2021-02-15 18:51:10|748.9|744.9|748.9|744.9|749.01|745.01|748.9|744.9|22
1613415080000|2021-02-15 18:51:20|748.93|744.93|749.06|745.06|749.06|745.06|748.91|744.91|29
1613415090000|2021-02-15 18:51:30|749.07|745.07|748.87|744.87|749.11|745.11|748.86|744.86|23
1613415100000|2021-02-15 18:51:40|748.88|744.88|748.9|744.9|748.99|744.99|748.87|744.87|12
1613415110000|2021-02-15 18:51:50|748.87|744.87|748.7|744.7|748.87|744.87|748.69|744.69|14
1613415120000|2021-02-15 18:52:00|748.72|744.72|749.22|745.22|749.24|745.24|748.72|744.72|21
1613415130000|2021-02-15 18:52:10|749.16|745.16|749.18|745.18|749.24|745.24|748.96|744.96|15
1613415140000|2021-02-15 18:52:20|749.2|745.2|749.21|745.21|749.22|745.22|748.95|744.95|15
1613415150000|2021-02-15 18:52:30|749.22|745.22|749.19|745.19|749.24|745.24|749.12|745.12|18
1613415160000|2021-02-15 18:52:40|749.17|745.17|749.16|745.16|749.19|745.19|749.16|745.16|19
1613415170000|2021-02-15 18:52:50|749.15|745.15|749.2|745.2|749.35|745.35|749.14|745.14|24
1613415180000|2021-02-15 18:53:00|749.19|745.19|749.32|745.32|749.34|745.34|749.19|745.19|14
1613415190000|2021-02-15 18:53:10|749.29|745.29|749.35|745.35|749.36|745.36|749.28|745.28|13
1613415200000|2021-02-15 18:53:20|749.36|745.36|749.25|745.25|749.36|745.36|749.25|745.25|19
1613415210000|2021-02-15 18:53:30|749.27|745.27|749.27|745.27|749.27|745.27|749.2|745.2|14
1613415220000|2021-02-15 18:53:40|749.29|745.29|749.35|745.35|749.68|745.68|749.25|745.25|21
1613415230000|2021-02-15 18:53:50|749.39|745.39|749.58|745.58|749.63|745.63|749.39|745.39|19
1613415240000|2021-02-15 18:54:00|749.55|745.55|749.54|745.54|749.62|745.62|749.48|745.48|23
1613415250000|2021-02-15 18:54:10|749.57|745.57|748.91|744.91|749.58|745.58|748.89|744.89|27
1613415260000|2021-02-15 18:54:20|748.94|744.94|748.48|744.48|748.94|744.94|748.39|744.39|23
1613415270000|2021-02-15 18:54:30|748.36|744.36|748.33|744.33|748.39|744.39|748.22|744.22|27
1613415280000|2021-02-15 18:54:40|748.35|744.35|748.37|744.37|748.42|744.42|748.31|744.31|19
1613415290000|2021-02-15 18:54:50|748.38|744.38|748.7|744.7|748.73|744.73|748.37|744.37|31
1613415300000|2021-02-15 18:55:00|748.69|744.69|748.35|744.35|748.69|744.69|748.25|744.25|30
1613415310000|2021-02-15 18:55:10|748.36|744.36|749.5|745.5|749.54|745.54|748.36|744.36|26
1613415320000|2021-02-15 18:55:20|749.51|745.51|749.72|745.72|749.88|745.88|749.51|745.51|26
1613415330000|2021-02-15 18:55:30|749.7|745.7|749.55|745.55|749.7|745.7|749.55|745.55|24
1613415340000|2021-02-15 18:55:40|749.63|745.63|749.03|745.03|749.77|745.77|749.03|745.03|35
1613415350000|2021-02-15 18:55:50|749.01|745.01|748.49|744.49|749.03|745.03|748.43|744.43|27
1613415360000|2021-02-15 18:56:00|748.48|744.48|748.22|744.22|748.53|744.53|748.15|744.15|32
1613415370000|2021-02-15 18:56:10|748.21|744.21|748.24|744.24|748.24|744.24|748.18|744.18|22
1613415380000|2021-02-15 18:56:20|748.22|744.22|748.52|744.52|748.66|744.66|747.82|743.82|30
1613415390000|2021-02-15 18:56:30|748.55|744.55|748.26|744.26|748.85|744.85|748.26|744.26|34
1613415400000|2021-02-15 18:56:40|747.97|743.97|747.11|743.11|748.07|744.07|747.03|743.03|29
1613415410000|2021-02-15 18:56:50|747.12|743.12|746.9|742.9|747.14|743.14|746.89|742.89|20
1613415420000|2021-02-15 18:57:00|746.85|742.85|746.45|742.45|746.88|742.88|746.22|742.22|33
1613415430000|2021-02-15 18:57:10|746.44|742.44|746.82|742.82|746.85|742.85|746.4|742.4|33
1613415440000|2021-02-15 18:57:20|746.87|742.87|747.02|743.02|747.35|743.35|746.87|742.87|30
1613415450000|2021-02-15 18:57:30|747.03|743.03|746.44|742.44|747.03|743.03|746.44|742.44|30
1613415460000|2021-02-15 18:57:40|746.58|742.58|746.85|742.85|746.89|742.89|746.55|742.55|25
1613415470000|2021-02-15 18:57:50|746.9|742.9|745.24|741.24|746.91|742.91|745.18|741.18|34
1613415480000|2021-02-15 18:58:00|745.22|741.22|744.39|740.39|745.83|741.83|743.87|739.87|36
1613415490000|2021-02-15 18:58:10|744.4|740.4|744.14|740.14|744.4|740.4|744.04|740.04|28
1613415500000|2021-02-15 18:58:20|744.15|740.15|743.63|739.63|744.2|740.2|743.37|739.37|28
1613415510000|2021-02-15 18:58:30|743.45|739.45|743.17|739.17|743.45|739.45|742.98|738.98|27
1613415520000|2021-02-15 18:58:40|743.19|739.19|742.98|738.98|743.56|739.56|742.98|738.98|33
1613415530000|2021-02-15 18:58:50|742.96|738.96|742.77|738.77|742.97|738.97|742.63|738.63|33
1613415540000|2021-02-15 18:59:00|742.76|738.76|740.98|736.98|742.76|738.76|740.92|736.92|36
1613415550000|2021-02-15 18:59:10|740.96|736.96|741.98|737.98|742.19|738.19|740.96|736.96|35
1613415560000|2021-02-15 18:59:20|741.99|737.99|741.85|737.85|742.18|738.18|741.78|737.78|32
1613415570000|2021-02-15 18:59:30|741.9|737.9|740.25|736.25|741.9|737.9|740.17|736.17|32
1613415580000|2021-02-15 18:59:40|740.23|736.23|739.89|735.89|740.23|736.23|739.69|735.69|34
1613415590000|2021-02-15 18:59:50|740.18|736.18|739.06|735.06|740.24|736.24|739.06|735.06|39
1613415600000|2021-02-15 19:00:00|738.99|734.99|740.64|736.64|740.72|736.72|738.98|734.98|36
1613415610000|2021-02-15 19:00:10|740.57|736.57|742.07|738.07|742.17|738.17|740.57|736.57|34
1613415620000|2021-02-15 19:00:20|742.26|738.26|744.29|740.29|744.37|740.37|742.26|738.26|34
1613415630000|2021-02-15 19:00:30|744.18|740.18|744.27|740.27|744.34|740.34|743.61|739.61|23
1613415640000|2021-02-15 19:00:40|744.28|740.28|744.53|740.53|744.55|740.55|743.37|739.37|35
1613415650000|2021-02-15 19:00:50|744.54|740.54|745.45|741.45|745.46|741.46|744.54|740.54|28
1613415660000|2021-02-15 19:01:00|745.46|741.46|750.18|746.18|750.37|746.37|745.44|741.44|31
1613415670000|2021-02-15 19:01:10|750.44|746.44|748.15|744.15|750.64|746.64|748.15|744.15|32
1613415680000|2021-02-15 19:01:20|748.01|744.01|748.38|744.38|748.38|744.38|747.6|743.6|35
1613415690000|2021-02-15 19:01:30|748.37|744.37|748.16|744.16|748.37|744.37|747.77|743.77|28
1613415700000|2021-02-15 19:01:40|748.29|744.29|747.59|743.59|748.82|744.82|747.59|743.59|34
1613415710000|2021-02-15 19:01:50|747.58|743.58|747.96|743.96|747.96|743.96|747.15|743.15|30
1613415720000|2021-02-15 19:02:00|747.97|743.97|749.67|745.67|749.73|745.73|747.97|743.97|35
1613415730000|2021-02-15 19:02:10|749.57|745.57|749.33|745.33|749.68|745.68|749.13|745.13|32
1613415740000|2021-02-15 19:02:20|749.32|745.32|748.85|744.85|749.32|745.32|748.76|744.76|26
1613415750000|2021-02-15 19:02:30|748.92|744.92|749.54|745.54|749.76|745.76|748.92|744.92|31
1613415760000|2021-02-15 19:02:40|749.59|745.59|750.19|746.19|750.22|746.22|749.57|745.57|31
1613415770000|2021-02-15 19:02:50|750.2|746.2|750.46|746.46|750.46|746.46|750.2|746.2|22
1613415780000|2021-02-15 19:03:00|750.48|746.48|751.33|747.33|751.34|747.34|750.46|746.46|29
1613415790000|2021-02-15 19:03:10|751.41|747.41|750.31|746.31|751.41|747.41|750.24|746.24|28
1613415800000|2021-02-15 19:03:20|750.33|746.33|751.37|747.37|751.42|747.42|750.33|746.33|30
1613415810000|2021-02-15 19:03:30|751.36|747.36|751.49|747.49|751.49|747.49|751.31|747.31|17
1613415820000|2021-02-15 19:03:40|751.47|747.47|751.51|747.51|751.52|747.52|751.33|747.33|21
1613415830000|2021-02-15 19:03:50|751.38|747.38|751.56|747.56|751.78|747.78|751.28|747.28|32
1613415840000|2021-02-15 19:04:00|751.57|747.57|751.16|747.16|751.58|747.58|750.97|746.97|33
1613415850000|2021-02-15 19:04:10|751.15|747.15|751.55|747.55|751.55|747.55|750.99|746.99|28
1613415860000|2021-02-15 19:04:20|751.56|747.56|751.5|747.5|751.72|747.72|751.38|747.38|32
1613415870000|2021-02-15 19:04:30|751.51|747.51|751.47|747.47|751.6|747.6|751.27|747.27|27
1613415880000|2021-02-15 19:04:40|751.46|747.46|750.75|746.75|751.47|747.47|750.75|746.75|32
1613415890000|2021-02-15 19:04:50|750.74|746.74|750.39|746.39|750.75|746.75|750.01|746.01|35
1613415900000|2021-02-15 19:05:00|750.4|746.4|751.13|747.13|751.16|747.16|750.3|746.3|36
1613415910000|2021-02-15 19:05:10|751.17|747.17|751.64|747.64|751.64|747.64|751.16|747.16|27
1613415920000|2021-02-15 19:05:20|751.65|747.65|751.9|747.9|751.92|747.92|751.65|747.65|20
1613415930000|2021-02-15 19:05:30|751.92|747.92|752.41|748.41|752.42|748.42|751.85|747.85|30
1613415940000|2021-02-15 19:05:40|752.42|748.42|751.93|747.93|752.45|748.45|751.93|747.93|28
1613415950000|2021-02-15 19:05:50|751.94|747.94|751.84|747.84|751.94|747.94|751.55|747.55|32
1613415960000|2021-02-15 19:06:00|751.87|747.87|752.9|748.9|752.9|748.9|751.85|747.85|30
1613415970000|2021-02-15 19:06:10|752.99|748.99|753.61|749.61|753.62|749.62|752.97|748.97|25
1613415980000|2021-02-15 19:06:20|753.62|749.62|753.22|749.22|753.62|749.62|753.19|749.19|26
1613415990000|2021-02-15 19:06:30|753.21|749.21|752.96|748.96|753.3|749.3|752.94|748.94|30
1613416000000|2021-02-15 19:06:40|752.95|748.95|752.81|748.81|752.98|748.98|752.45|748.45|32
1613416010000|2021-02-15 19:06:50|752.82|748.82|752.99|748.99|752.99|748.99|752.69|748.69|30
1613416020000|2021-02-15 19:07:00|753.06|749.06|753.23|749.23|753.28|749.28|752.98|748.98|28
1613416030000|2021-02-15 19:07:10|753.19|749.19|754.08|750.08|754.08|750.08|753.15|749.15|27
1613416040000|2021-02-15 19:07:20|754.19|750.19|753.44|749.44|754.21|750.21|753.35|749.35|28
1613416050000|2021-02-15 19:07:30|753.41|749.41|753.28|749.28|753.44|749.44|753.25|749.25|23
1613416060000|2021-02-15 19:07:40|753.27|749.27|753.2|749.2|753.27|749.27|752.99|748.99|27
1613416070000|2021-02-15 19:07:50|753.19|749.19|753.36|749.36|753.36|749.36|753.12|749.12|24
1613416080000|2021-02-15 19:08:00|753.37|749.37|753.5|749.5|753.56|749.56|753.34|749.34|29
1613416090000|2021-02-15 19:08:10|753.57|749.57|753.88|749.88|754.2|750.2|753.45|749.45|21
1613416100000|2021-02-15 19:08:20|753.86|749.86|753.7|749.7|754.02|750.02|753.7|749.7|30
1613416110000|2021-02-15 19:08:30|753.72|749.72|753.75|749.75|753.81|749.81|753.65|749.65|25
1613416120000|2021-02-15 19:08:40|753.76|749.76|753.77|749.77|753.81|749.81|753.7|749.7|18
1613416130000|2021-02-15 19:08:50|753.76|749.76|753.64|749.64|753.76|749.76|753.54|749.54|17
1613416140000|2021-02-15 19:09:00|753.65|749.65|753.97|749.97|754|750|753.65|749.65|26
1613416150000|2021-02-15 19:09:10|753.94|749.94|753.83|749.83|753.95|749.95|753.63|749.63|26
1613416160000|2021-02-15 19:09:20|753.82|749.82|754.62|750.62|754.63|750.63|753.78|749.78|26
1613416170000|2021-02-15 19:09:30|754.63|750.63|754.46|750.46|754.66|750.66|754.39|750.39|21
1613416180000|2021-02-15 19:09:40|754.47|750.47|755.21|751.21|755.21|751.21|754.27|750.27|30
1613416190000|2021-02-15 19:09:50|755.07|751.07|754.47|750.47|755.07|751.07|754.4|750.4|24
1613416200000|2021-02-15 19:10:00|754.46|750.46|754.6|750.6|754.6|750.6|754.23|750.23|34
1613416210000|2021-02-15 19:10:10|754.61|750.61|754.39|750.39|754.66|750.66|754.39|750.39|22
1613416220000|2021-02-15 19:10:20|754.36|750.36|754.37|750.37|754.37|750.37|754.19|750.19|23
1613416230000|2021-02-15 19:10:30|754.33|750.33|754.09|750.09|754.38|750.38|753.82|749.82|25
1613416240000|2021-02-15 19:10:40|754.06|750.06|754.09|750.09|754.31|750.31|753.96|749.96|37
1613416250000|2021-02-15 19:10:50|754.07|750.07|755.33|751.33|755.33|751.33|754.03|750.03|37
1613416260000|2021-02-15 19:11:00|755.29|751.29|754.61|750.61|755.3|751.3|754.61|750.61|33
1613416270000|2021-02-15 19:11:10|754.53|750.53|754.8|750.8|754.8|750.8|754.43|750.43|33
1613416280000|2021-02-15 19:11:20|754.79|750.79|754.76|750.76|754.94|750.94|754.76|750.76|24
1613416290000|2021-02-15 19:11:30|754.71|750.71|754.11|750.11|754.71|750.71|754.08|750.08|25
1613416300000|2021-02-15 19:11:40|754.12|750.12|752.84|748.84|754.12|750.12|752.84|748.84|32
1613416310000|2021-02-15 19:11:50|752.85|748.85|753.44|749.44|753.48|749.48|752.57|748.57|31
1613416320000|2021-02-15 19:12:00|753.41|749.41|753.37|749.37|753.48|749.48|753.26|749.26|25
1613416330000|2021-02-15 19:12:10|753.38|749.38|753.96|749.96|754.08|750.08|753.37|749.37|25
1613416340000|2021-02-15 19:12:20|753.94|749.94|753.25|749.25|754|750|753.22|749.22|33
1613416350000|2021-02-15 19:12:30|753.22|749.22|753.72|749.72|753.78|749.78|753.13|749.13|28
1613416360000|2021-02-15 19:12:40|753.73|749.73|753.87|749.87|753.87|749.87|753.45|749.45|29
1613416370000|2021-02-15 19:12:50|753.88|749.88|753.92|749.92|753.98|749.98|753.88|749.88|21
1613416380000|2021-02-15 19:13:00|753.93|749.93|754.18|750.18|754.18|750.18|753.93|749.93|23
1613416390000|2021-02-15 19:13:10|754.23|750.23|754.36|750.36|754.36|750.36|754.15|750.15|18
1613416400000|2021-02-15 19:13:20|754.35|750.35|754.31|750.31|754.44|750.44|754.27|750.27|24
1613416410000|2021-02-15 19:13:30|754.27|750.27|754.43|750.43|754.43|750.43|754.26|750.26|17
1613416420000|2021-02-15 19:13:40|754.41|750.41|754.3|750.3|754.42|750.42|754.27|750.27|11
1613416430000|2021-02-15 19:13:50|754.32|750.32|755.74|751.74|755.74|751.74|754.23|750.23|21
1613416440000|2021-02-15 19:14:00|755.68|751.68|754.88|750.88|755.77|751.77|754.83|750.83|26
1613416450000|2021-02-15 19:14:10|754.86|750.86|754.99|750.99|755.03|751.03|754.84|750.84|19
1613416460000|2021-02-15 19:14:20|755|751|754.37|750.37|755.04|751.04|754.37|750.37|25
1613416470000|2021-02-15 19:14:30|754.28|750.28|753.44|749.44|754.28|750.28|753.44|749.44|34
1613416480000|2021-02-15 19:14:40|753.3|749.3|752.81|748.81|753.42|749.42|752.8|748.8|31
1613416490000|2021-02-15 19:14:50|752.72|748.72|752.87|748.87|753.06|749.06|752.67|748.67|38
1613416500000|2021-02-15 19:15:00|752.85|748.85|754.5|750.5|754.54|750.54|752.85|748.85|32
1613416510000|2021-02-15 19:15:10|754.51|750.51|754.78|750.78|754.83|750.83|754.16|750.16|30
1613416520000|2021-02-15 19:15:20|754.87|750.87|754.66|750.66|754.87|750.87|754.56|750.56|27
1613416530000|2021-02-15 19:15:30|754.77|750.77|755.16|751.16|755.18|751.18|754.58|750.58|21
1613416540000|2021-02-15 19:15:40|755.15|751.15|754.99|750.99|755.17|751.17|754.83|750.83|22
1613416550000|2021-02-15 19:15:50|754.98|750.98|755.11|751.11|755.41|751.41|754.93|750.93|33
1613416560000|2021-02-15 19:16:00|755.12|751.12|755.21|751.21|755.38|751.38|754.94|750.94|30
1613416570000|2021-02-15 19:16:10|755.14|751.14|755.67|751.67|755.67|751.67|755.14|751.14|25
1613416580000|2021-02-15 19:16:20|755.69|751.69|756.05|752.05|756.2|752.2|755.69|751.69|29
1613416590000|2021-02-15 19:16:30|756.12|752.12|756.3|752.3|756.3|752.3|756.05|752.05|25
1613416600000|2021-02-15 19:16:40|756.32|752.32|755.42|751.42|756.49|752.49|755.37|751.37|29
1613416610000|2021-02-15 19:16:50|755.46|751.46|755.59|751.59|755.71|751.71|755.42|751.42|21
1613416620000|2021-02-15 19:17:00|755.6|751.6|755.95|751.95|756.04|752.04|755.48|751.48|25
1613416630000|2021-02-15 19:17:10|756.02|752.02|755.85|751.85|756.02|752.02|755.79|751.79|28
1613416640000|2021-02-15 19:17:20|755.86|751.86|756.02|752.02|756.24|752.24|755.86|751.86|21
1613416650000|2021-02-15 19:17:30|756.01|752.01|755.62|751.62|756.05|752.05|755.42|751.42|25
1613416660000|2021-02-15 19:17:40|755.63|751.63|755.71|751.71|755.75|751.75|755.63|751.63|7
1613416670000|2021-02-15 19:17:50|755.72|751.72|755.46|751.46|755.77|751.77|755.46|751.46|14
1613416680000|2021-02-15 19:18:00|755.3|751.3|755.47|751.47|755.48|751.48|755.25|751.25|22
1613416690000|2021-02-15 19:18:10|755.51|751.51|755.83|751.83|755.83|751.83|755.51|751.51|26
1613416700000|2021-02-15 19:18:20|755.85|751.85|755.71|751.71|755.9|751.9|755.71|751.71|19
1613416710000|2021-02-15 19:18:30|755.65|751.65|755.74|751.74|755.77|751.77|755.65|751.65|13
1613416720000|2021-02-15 19:18:40|755.77|751.77|755.78|751.78|755.81|751.81|755.72|751.72|14
1613416730000|2021-02-15 19:18:50|755.8|751.8|755.82|751.82|755.82|751.82|755.73|751.73|20
1613416740000|2021-02-15 19:19:00|755.79|751.79|755.78|751.78|755.8|751.8|755.59|751.59|29
1613416750000|2021-02-15 19:19:10|755.77|751.77|755.21|751.21|755.8|751.8|755.11|751.11|29
1613416760000|2021-02-15 19:19:20|755.19|751.19|754.67|750.67|755.33|751.33|754.67|750.67|34
1613416770000|2021-02-15 19:19:30|754.69|750.69|754.6|750.6|754.79|750.79|754.59|750.59|26
1613416780000|2021-02-15 19:19:40|754.61|750.61|754.42|750.42|754.74|750.74|754.34|750.34|30
1613416790000|2021-02-15 19:19:50|754.53|750.53|753.45|749.45|754.53|750.53|753.45|749.45|28
1613416800000|2021-02-15 19:20:00|753.41|749.41|754.6|750.6|754.6|750.6|753.15|749.15|32
1613416810000|2021-02-15 19:20:10|754.54|750.54|753.8|749.8|754.56|750.56|753.77|749.77|26
1613416820000|2021-02-15 19:20:20|753.78|749.78|753.77|749.77|753.87|749.87|753.77|749.77|23
1613416830000|2021-02-15 19:20:30|753.78|749.78|753.82|749.82|754.25|750.25|753.57|749.57|32
1613416840000|2021-02-15 19:20:40|753.8|749.8|752.96|748.96|753.92|749.92|752.72|748.72|36
1613416850000|2021-02-15 19:20:50|752.99|748.99|752.89|748.89|753.31|749.31|752.85|748.85|32
1613416860000|2021-02-15 19:21:00|752.88|748.88|752.61|748.61|752.88|748.88|752.46|748.46|30
1613416870000|2021-02-15 19:21:10|752.62|748.62|752.52|748.52|752.63|748.63|752.45|748.45|25
1613416880000|2021-02-15 19:21:20|752.51|748.51|751.88|747.88|752.55|748.55|751.82|747.82|28
1613416890000|2021-02-15 19:21:30|751.84|747.84|750.89|746.89|751.88|747.88|750.89|746.89|33
1613416900000|2021-02-15 19:21:40|750.9|746.9|751.02|747.02|751.16|747.16|750.83|746.83|27
1613416910000|2021-02-15 19:21:50|751.01|747.01|750.82|746.82|751.28|747.28|750.61|746.61|26
1613416920000|2021-02-15 19:22:00|750.84|746.84|750.63|746.63|750.86|746.86|750.62|746.62|23
1613416930000|2021-02-15 19:22:10|750.65|746.65|750.57|746.57|750.66|746.66|750.54|746.54|20
1613416940000|2021-02-15 19:22:20|750.56|746.56|749.94|745.94|750.57|746.57|749.84|745.84|27
1613416950000|2021-02-15 19:22:30|749.95|745.95|749.17|745.17|749.97|745.97|749.17|745.17|35
1613416960000|2021-02-15 19:22:40|749.07|745.07|748.41|744.41|749.07|745.07|748.31|744.31|38
1613416970000|2021-02-15 19:22:50|748.42|744.42|747.94|743.94|748.79|744.79|747.83|743.83|28
1613416980000|2021-02-15 19:23:00|747.92|743.92|748.33|744.33|748.35|744.35|747.92|743.92|28
1613416990000|2021-02-15 19:23:10|748.32|744.32|749.75|745.75|749.75|745.75|748.21|744.21|35
1613417000000|2021-02-15 19:23:20|749.67|745.67|749.53|745.53|749.67|745.67|749.32|745.32|27
1613417010000|2021-02-15 19:23:30|749.4|745.4|749.24|745.24|749.43|745.43|749.13|745.13|24
1613417020000|2021-02-15 19:23:40|749.26|745.26|749.23|745.23|749.29|745.29|749.19|745.19|26
1613417030000|2021-02-15 19:23:50|749.24|745.24|748.39|744.39|749.24|745.24|748.39|744.39|26
1613417040000|2021-02-15 19:24:00|748.4|744.4|748.03|744.03|748.44|744.44|748.03|744.03|32
1613417050000|2021-02-15 19:24:10|748.04|744.04|748.16|744.16|748.17|744.17|747.74|743.74|33
1613417060000|2021-02-15 19:24:20|748.14|744.14|748.43|744.43|748.5|744.5|748.14|744.14|20
1613417070000|2021-02-15 19:24:30|748.42|744.42|748.34|744.34|748.66|744.66|748.34|744.34|13
1613417080000|2021-02-15 19:24:40|748.19|744.19|748|744|748.19|744.19|747.89|743.89|29
1613417090000|2021-02-15 19:24:50|747.97|743.97|747.26|743.26|747.98|743.98|747.26|743.26|27
1613417100000|2021-02-15 19:25:00|747.18|743.18|746.53|742.53|747.18|743.18|746.53|742.53|28
1613417110000|2021-02-15 19:25:10|746.57|742.57|745.58|741.58|746.57|742.57|745.33|741.33|35
1613417120000|2021-02-15 19:25:20|745.66|741.66|746.71|742.71|746.71|742.71|745.66|741.66|32
1613417130000|2021-02-15 19:25:30|746.72|742.72|747.28|743.28|747.33|743.33|746.72|742.72|30
1613417140000|2021-02-15 19:25:40|747.19|743.19|748.43|744.43|748.71|744.71|747.11|743.11|34
1613417150000|2021-02-15 19:25:50|748.29|744.29|748.32|744.32|748.36|744.36|747.81|743.81|34
1613417160000|2021-02-15 19:26:00|748.33|744.33|749.37|745.37|749.37|745.37|748.3|744.3|28
1613417170000|2021-02-15 19:26:10|749.33|745.33|749.3|745.3|749.43|745.43|749.1|745.1|29
1613417180000|2021-02-15 19:26:20|749.23|745.23|748.94|744.94|749.63|745.63|748.8|744.8|31
1613417190000|2021-02-15 19:26:30|748.97|744.97|749.66|745.66|749.87|745.87|748.97|744.97|34
1613417200000|2021-02-15 19:26:40|749.76|745.76|749.31|745.31|749.79|745.79|749.09|745.09|32
1613417210000|2021-02-15 19:26:50|749.3|745.3|749.22|745.22|749.41|745.41|749.11|745.11|22
1613417220000|2021-02-15 19:27:00|749.19|745.19|749.73|745.73|749.75|745.75|749.19|745.19|35
1613417230000|2021-02-15 19:27:10|749.66|745.66|749.54|745.54|749.89|745.89|749.31|745.31|36
1613417240000|2021-02-15 19:27:20|749.44|745.44|749.65|745.65|749.76|745.76|749.42|745.42|30
1613417250000|2021-02-15 19:27:30|749.64|745.64|748.95|744.95|749.64|745.64|748.95|744.95|23
1613417260000|2021-02-15 19:27:40|749|745|749.24|745.24|749.24|745.24|748.97|744.97|29
1613417270000|2021-02-15 19:27:50|749.26|745.26|749.4|745.4|749.4|745.4|749.13|745.13|27
1613417280000|2021-02-15 19:28:00|749.41|745.41|749.43|745.43|749.45|745.45|749.1|745.1|31
1613417290000|2021-02-15 19:28:10|749.42|745.42|749.09|745.09|749.45|745.45|749.05|745.05|25
1613417300000|2021-02-15 19:28:20|749.1|745.1|749.19|745.19|749.33|745.33|749.09|745.09|29
1613417310000|2021-02-15 19:28:30|749.28|745.28|749.45|745.45|749.62|745.62|749.16|745.16|27
1613417320000|2021-02-15 19:28:40|749.48|745.48|749.18|745.18|749.48|745.48|749.18|745.18|27
1613417330000|2021-02-15 19:28:50|749.16|745.16|748.42|744.42|749.17|745.17|748.4|744.4|25
1613417340000|2021-02-15 19:29:00|748.44|744.44|748.99|744.99|749.01|745.01|748.43|744.43|26
1613417350000|2021-02-15 19:29:10|748.97|744.97|749.26|745.26|749.27|745.27|748.97|744.97|31
1613417360000|2021-02-15 19:29:20|749.27|745.27|749.32|745.32|749.36|745.36|749.26|745.26|20
1613417370000|2021-02-15 19:29:30|749.3|745.3|749.5|745.5|749.5|745.5|749.3|745.3|19
1613417380000|2021-02-15 19:29:40|749.48|745.48|749.11|745.11|749.52|745.52|749.06|745.06|27
1613417390000|2021-02-15 19:29:50|748.89|744.89|747.68|743.68|748.89|744.89|747.04|743.04|35
1613417400000|2021-02-15 19:30:00|747.77|743.77|748.03|744.03|748.17|744.17|747.59|743.59|33
1613417410000|2021-02-15 19:30:10|748.02|744.02|747.82|743.82|748.04|744.04|747.8|743.8|27
1613417420000|2021-02-15 19:30:20|747.83|743.83|748.06|744.06|748.19|744.19|747.83|743.83|29
1613417430000|2021-02-15 19:30:30|748.05|744.05|747.75|743.75|748.05|744.05|747.71|743.71|26
1613417440000|2021-02-15 19:30:40|747.71|743.71|748.12|744.12|748.19|744.19|747.7|743.7|18
1613417450000|2021-02-15 19:30:50|748.11|744.11|748|744|748.14|744.14|747.96|743.96|20
1613417460000|2021-02-15 19:31:00|747.95|743.95|748.66|744.66|748.66|744.66|747.93|743.93|24
1613417470000|2021-02-15 19:31:10|748.75|744.75|748.84|744.84|748.84|744.84|748.75|744.75|9
1613417480000|2021-02-15 19:31:20|748.89|744.89|749.95|745.95|749.95|745.95|748.89|744.89|25
1613417490000|2021-02-15 19:31:30|750.02|746.02|749.46|745.46|750.04|746.04|749.39|745.39|24
1613417500000|2021-02-15 19:31:40|749.32|745.32|750.08|746.08|750.09|746.09|749.32|745.32|27
1613417510000|2021-02-15 19:31:50|750.1|746.1|750.14|746.14|750.41|746.41|750.1|746.1|20
1613417520000|2021-02-15 19:32:00|750.31|746.31|750.53|746.53|750.53|746.53|750.28|746.28|17
1613417530000|2021-02-15 19:32:10|750.54|746.54|751.25|747.25|751.26|747.26|750.54|746.54|19
1613417540000|2021-02-15 19:32:20|751.26|747.26|751.86|747.86|751.86|747.86|751.1|747.1|17
1613417550000|2021-02-15 19:32:30|751.87|747.87|751.89|747.89|751.94|747.94|751.84|747.84|17
1613417560000|2021-02-15 19:32:40|751.88|747.88|751.53|747.53|751.88|747.88|751.53|747.53|22
1613417570000|2021-02-15 19:32:50|751.52|747.52|751.11|747.11|751.63|747.63|751.11|747.11|21
1613417580000|2021-02-15 19:33:00|751.17|747.17|750.97|746.97|751.17|747.17|750.79|746.79|28
1613417590000|2021-02-15 19:33:10|750.98|746.98|750.9|746.9|750.98|746.98|750.84|746.84|23
1613417600000|2021-02-15 19:33:20|750.87|746.87|750.3|746.3|750.88|746.88|750.27|746.27|24
1613417610000|2021-02-15 19:33:30|750.29|746.29|749.81|745.81|750.31|746.31|749.8|745.8|26
1613417620000|2021-02-15 19:33:40|749.79|745.79|749.52|745.52|749.82|745.82|749.45|745.45|28
1613417630000|2021-02-15 19:33:50|749.53|745.53|748.9|744.9|749.54|745.54|748.85|744.85|32
1613417640000|2021-02-15 19:34:00|748.84|744.84|748.77|744.77|748.87|744.87|748.67|744.67|27
1613417650000|2021-02-15 19:34:10|748.78|744.78|748.43|744.43|748.78|744.78|748.29|744.29|25
1613417660000|2021-02-15 19:34:20|748.45|744.45|748.19|744.19|748.45|744.45|748.15|744.15|22
1613417670000|2021-02-15 19:34:30|748.21|744.21|747.3|743.3|748.21|744.21|747.3|743.3|27
1613417680000|2021-02-15 19:34:40|747.32|743.32|747.17|743.17|747.33|743.33|747.1|743.1|23
1613417690000|2021-02-15 19:34:50|747.18|743.18|747.92|743.92|747.94|743.94|747.16|743.16|25
1613417700000|2021-02-15 19:35:00|747.96|743.96|748.42|744.42|748.46|744.46|747.93|743.93|28
1613417710000|2021-02-15 19:35:10|748.43|744.43|747.94|743.94|748.44|744.44|747.91|743.91|29
1613417720000|2021-02-15 19:35:20|747.93|743.93|747.56|743.56|747.93|743.93|747.56|743.56|26
1613417730000|2021-02-15 19:35:30|747.58|743.58|746.98|742.98|747.58|743.58|746.98|742.98|26
1613417740000|2021-02-15 19:35:40|747|743|746.49|742.49|747|743|746.42|742.42|26
1613417750000|2021-02-15 19:35:50|746.5|742.5|746.23|742.23|746.51|742.51|746.23|742.23|32
1613417760000|2021-02-15 19:36:00|746.22|742.22|746.65|742.65|746.7|742.7|746.19|742.19|24
1613417770000|2021-02-15 19:36:10|746.67|742.67|746.52|742.52|746.72|742.72|746.51|742.51|17
1613417780000|2021-02-15 19:36:20|746.48|742.48|746.55|742.55|746.62|742.62|746.15|742.15|30
1613417790000|2021-02-15 19:36:30|746.56|742.56|746.5|742.5|746.66|742.66|746.5|742.5|29
1613417800000|2021-02-15 19:36:40|746.49|742.49|745.76|741.76|746.5|742.5|745.72|741.72|30
1613417810000|2021-02-15 19:36:50|745.73|741.73|745.28|741.28|745.74|741.74|745.28|741.28|30
1613417820000|2021-02-15 19:37:00|745.31|741.31|745.68|741.68|745.8|741.8|745.31|741.31|34
1613417830000|2021-02-15 19:37:10|745.7|741.7|745.23|741.23|745.74|741.74|745.23|741.23|25
1613417840000|2021-02-15 19:37:20|745.2|741.2|745.98|741.98|745.98|741.98|745.2|741.2|27
1613417850000|2021-02-15 19:37:30|745.89|741.89|745.29|741.29|745.9|741.9|745.29|741.29|31
1613417860000|2021-02-15 19:37:40|745.3|741.3|745|741|745.3|741.3|744.93|740.93|25
1613417870000|2021-02-15 19:37:50|745.02|741.02|745.48|741.48|745.52|741.52|744.99|740.99|25
1613417880000|2021-02-15 19:38:00|745.38|741.38|745.9|741.9|745.92|741.92|745.38|741.38|25
1613417890000|2021-02-15 19:38:10|745.92|741.92|747.11|743.11|747.11|743.11|745.92|741.92|23
1613417900000|2021-02-15 19:38:20|747.12|743.12|747.22|743.22|747.3|743.3|746.86|742.86|32
1613417910000|2021-02-15 19:38:30|747.33|743.33|747.18|743.18|747.6|743.6|746.98|742.98|30
1613417920000|2021-02-15 19:38:40|747.21|743.21|747.43|743.43|747.43|743.43|747.21|743.21|25
1613417930000|2021-02-15 19:38:50|747.39|743.39|747.03|743.03|747.55|743.55|747.01|743.01|22
1613417940000|2021-02-15 19:39:00|747.01|743.01|746.92|742.92|747.01|743.01|746.85|742.85|23
1613417950000|2021-02-15 19:39:10|746.93|742.93|747.05|743.05|747.06|743.06|746.8|742.8|29
1613417960000|2021-02-15 19:39:20|747.06|743.06|746.95|742.95|747.21|743.21|746.94|742.94|28
1613417970000|2021-02-15 19:39:30|746.98|742.98|747.9|743.9|747.96|743.96|746.98|742.98|15
1613417980000|2021-02-15 19:39:40|747.92|743.92|748.09|744.09|748.14|744.14|747.92|743.92|22
1613417990000|2021-02-15 19:39:50|748.12|744.12|748.96|744.96|748.96|744.96|748.11|744.11|29
1613418000000|2021-02-15 19:40:00|748.89|744.89|749.25|745.25|749.28|745.28|748.89|744.89|22
1613418010000|2021-02-15 19:40:10|749.28|745.28|749.69|745.69|749.77|745.77|749.28|745.28|28
1613418020000|2021-02-15 19:40:20|749.76|745.76|749.77|745.77|750.08|746.08|749.53|745.53|26
1613418030000|2021-02-15 19:40:30|749.72|745.72|750.64|746.64|750.64|746.64|749.66|745.66|30
1613418040000|2021-02-15 19:40:40|750.82|746.82|750.68|746.68|751.25|747.25|750.31|746.31|32
1613418050000|2021-02-15 19:40:50|750.74|746.74|751.6|747.6|751.84|747.84|750.63|746.63|34
1613418060000|2021-02-15 19:41:00|751.58|747.58|751.75|747.75|752.29|748.29|751.51|747.51|31
1613418070000|2021-02-15 19:41:10|752.02|748.02|753.74|749.74|753.74|749.74|752.02|748.02|25
1613418080000|2021-02-15 19:41:20|753.66|749.66|753.57|749.57|753.75|749.75|753.19|749.19|23
1613418090000|2021-02-15 19:41:30|753.59|749.59|753.17|749.17|753.81|749.81|752.98|748.98|26
1613418100000|2021-02-15 19:41:40|753.06|749.06|753.19|749.19|753.2|749.2|752.73|748.73|21
1613418110000|2021-02-15 19:41:50|753.2|749.2|752.48|748.48|753.2|749.2|752.48|748.48|28
1613418120000|2021-02-15 19:42:00|752.53|748.53|752.4|748.4|752.53|748.53|752.05|748.05|34
1613418130000|2021-02-15 19:42:10|752.43|748.43|753.16|749.16|753.16|749.16|752.43|748.43|26
1613418140000|2021-02-15 19:42:20|753.13|749.13|753.96|749.96|753.98|749.98|753.1|749.1|22
1613418150000|2021-02-15 19:42:30|753.97|749.97|753.38|749.38|754.66|750.66|753.38|749.38|34
1613418160000|2021-02-15 19:42:40|753.37|749.37|753.49|749.49|753.49|749.49|753.34|749.34|22
1613418170000|2021-02-15 19:42:50|753.52|749.52|754.14|750.14|754.53|750.53|753.52|749.52|31
1613418180000|2021-02-15 19:43:00|754.15|750.15|753.65|749.65|754.15|750.15|753.64|749.64|29
1613418190000|2021-02-15 19:43:10|753.64|749.64|753.36|749.36|753.64|749.64|752.74|748.74|31
1613418200000|2021-02-15 19:43:20|753.37|749.37|753.55|749.55|753.55|749.55|752.96|748.96|28
1613418210000|2021-02-15 19:43:30|753.72|749.72|753.28|749.28|753.72|749.72|753.25|749.25|29
1613418220000|2021-02-15 19:43:40|753.23|749.23|753.03|749.03|753.28|749.28|753|749|31
1613418230000|2021-02-15 19:43:50|753.02|749.02|753.24|749.24|753.44|749.44|753.02|749.02|33
1613418240000|2021-02-15 19:44:00|753.27|749.27|753.32|749.32|753.35|749.35|753.22|749.22|17
1613418250000|2021-02-15 19:44:10|753.33|749.33|753.07|749.07|753.33|749.33|753.03|749.03|30
1613418260000|2021-02-15 19:44:20|753.05|749.05|752.27|748.27|753.14|749.14|752.14|748.14|29
1613418270000|2021-02-15 19:44:30|752.31|748.31|751.57|747.57|752.31|748.31|751.52|747.52|34
1613418280000|2021-02-15 19:44:40|751.55|747.55|751.25|747.25|751.56|747.56|751.24|747.24|23
1613418290000|2021-02-15 19:44:50|751.21|747.21|751.33|747.33|751.48|747.48|750.86|746.86|25
1613418300000|2021-02-15 19:45:00|751.29|747.29|750.92|746.92|751.4|747.4|750.84|746.84|30
1613418310000|2021-02-15 19:45:10|750.94|746.94|752.06|748.06|752.06|748.06|750.91|746.91|28
1613418320000|2021-02-15 19:45:20|752.07|748.07|751.9|747.9|752.42|748.42|751.88|747.88|31
1613418330000|2021-02-15 19:45:30|751.76|747.76|751.88|747.88|752.25|748.25|751.56|747.56|33
1613418340000|2021-02-15 19:45:40|751.86|747.86|751.84|747.84|752.03|748.03|751.64|747.64|23
1613418350000|2021-02-15 19:45:50|751.82|747.82|752.02|748.02|752.02|748.02|751.82|747.82|27
1613418360000|2021-02-15 19:46:00|752.01|748.01|752.74|748.74|752.76|748.76|752.01|748.01|26
1613418370000|2021-02-15 19:46:10|752.55|748.55|752.74|748.74|752.77|748.77|752.29|748.29|33
1613418380000|2021-02-15 19:46:20|752.75|748.75|752.64|748.64|752.76|748.76|752.56|748.56|24
1613418390000|2021-02-15 19:46:30|752.66|748.66|752.61|748.61|752.72|748.72|752.49|748.49|23
1613418400000|2021-02-15 19:46:40|752.63|748.63|752.7|748.7|752.72|748.72|752.62|748.62|23
1613418410000|2021-02-15 19:46:50|752.69|748.69|752.95|748.95|752.95|748.95|752.64|748.64|24
1613418420000|2021-02-15 19:47:00|752.99|748.99|753.41|749.41|753.43|749.43|752.99|748.99|27
1613418430000|2021-02-15 19:47:10|753.43|749.43|753.85|749.85|753.85|749.85|753.34|749.34|21
1613418440000|2021-02-15 19:47:20|753.87|749.87|754.12|750.12|754.15|750.15|753.81|749.81|24
1613418450000|2021-02-15 19:47:30|754.11|750.11|754.13|750.13|754.14|750.14|754.06|750.06|15
1613418460000|2021-02-15 19:47:40|754.09|750.09|753.53|749.53|754.09|750.09|753.41|749.41|32
1613418470000|2021-02-15 19:47:50|753.52|749.52|752.6|748.6|753.54|749.54|752.58|748.58|30
1613418480000|2021-02-15 19:48:00|752.7|748.7|752.96|748.96|752.99|748.99|752.49|748.49|27
1613418490000|2021-02-15 19:48:10|752.98|748.98|752.63|748.63|752.98|748.98|752.58|748.58|22
1613418500000|2021-02-15 19:48:20|752.59|748.59|752.35|748.35|752.6|748.6|752.34|748.34|24
1613418510000|2021-02-15 19:48:30|752.33|748.33|752.09|748.09|752.34|748.34|752.09|748.09|21
1613418520000|2021-02-15 19:48:40|752.07|748.07|751.96|747.96|752.28|748.28|751.96|747.96|23
1613418530000|2021-02-15 19:48:50|751.91|747.91|750.82|746.82|751.94|747.94|750.79|746.79|28
1613418540000|2021-02-15 19:49:00|750.84|746.84|750.86|746.86|750.96|746.96|750.28|746.28|31
1613418550000|2021-02-15 19:49:10|750.79|746.79|750.22|746.22|750.79|746.79|750.22|746.22|29
1613418560000|2021-02-15 19:49:20|750.19|746.19|749.36|745.36|750.22|746.22|749.24|745.24|25
1613418570000|2021-02-15 19:49:30|749.37|745.37|749.95|745.95|749.95|745.95|749.25|745.25|21
1613418580000|2021-02-15 19:49:40|749.94|745.94|750.05|746.05|750.09|746.09|749.94|745.94|31
1613418590000|2021-02-15 19:49:50|750.03|746.03|749.84|745.84|750.03|746.03|749.83|745.83|15
1613418600000|2021-02-15 19:50:00|749.85|745.85|749.46|745.46|749.87|745.87|749.42|745.42|29
1613418610000|2021-02-15 19:50:10|749.47|745.47|749.82|745.82|749.82|745.82|749.47|745.47|25
1613418620000|2021-02-15 19:50:20|749.79|745.79|749.82|745.82|749.84|745.84|749.69|745.69|32
1613418630000|2021-02-15 19:50:30|749.81|745.81|749.45|745.45|749.82|745.82|749.28|745.28|26
1613418640000|2021-02-15 19:50:40|749.46|745.46|750.3|746.3|750.43|746.43|749.46|745.46|32
1613418650000|2021-02-15 19:50:50|750.29|746.29|750.52|746.52|750.52|746.52|750.29|746.29|25
1613418660000|2021-02-15 19:51:00|750.51|746.51|751.63|747.63|751.63|747.63|750.51|746.51|26
1613418670000|2021-02-15 19:51:10|751.66|747.66|751.92|747.92|751.99|747.99|751.15|747.15|30
1613418680000|2021-02-15 19:51:20|751.95|747.95|752.16|748.16|752.37|748.37|751.92|747.92|19
1613418690000|2021-02-15 19:51:30|752.19|748.19|752.63|748.63|752.76|748.76|752.17|748.17|16
1613418700000|2021-02-15 19:51:40|752.6|748.6|752.07|748.07|752.65|748.65|751.95|747.95|29
1613418710000|2021-02-15 19:51:50|752.08|748.08|752.46|748.46|752.48|748.48|752.06|748.06|23
1613418720000|2021-02-15 19:52:00|752.52|748.52|753.31|749.31|753.36|749.36|752.52|748.52|34
1613418730000|2021-02-15 19:52:10|753.33|749.33|753.27|749.27|753.58|749.58|753.21|749.21|26
1613418740000|2021-02-15 19:52:20|753.24|749.24|753.39|749.39|753.48|749.48|753.16|749.16|29
1613418750000|2021-02-15 19:52:30|753.44|749.44|753.22|749.22|753.47|749.47|753.13|749.13|25
1613418760000|2021-02-15 19:52:40|753.25|749.25|753.63|749.63|753.63|749.63|753.25|749.25|25
1613418770000|2021-02-15 19:52:50|753.62|749.62|753.74|749.74|753.74|749.74|753.54|749.54|24
1613418780000|2021-02-15 19:53:00|753.76|749.76|754.36|750.36|754.36|750.36|753.76|749.76|12
1613418790000|2021-02-15 19:53:10|754.37|750.37|754.59|750.59|755.37|751.37|754.29|750.29|34
1613418800000|2021-02-15 19:53:20|755.05|751.05|755.9|751.9|755.9|751.9|754.6|750.6|24
1613418810000|2021-02-15 19:53:30|755.94|751.94|755.47|751.47|756.29|752.29|755.47|751.47|32
1613418820000|2021-02-15 19:53:40|755.45|751.45|754.24|750.24|755.46|751.46|754.24|750.24|36
1613418830000|2021-02-15 19:53:50|754.27|750.27|754.43|750.43|754.45|750.45|754.26|750.26|29
1613418840000|2021-02-15 19:54:00|754.44|750.44|754.71|750.71|754.94|750.94|754.42|750.42|32
1613418850000|2021-02-15 19:54:10|754.18|750.18|753.8|749.8|754.4|750.4|753.8|749.8|27
1613418860000|2021-02-15 19:54:20|753.72|749.72|753.8|749.8|753.8|749.8|753.61|749.61|23
1613418870000|2021-02-15 19:54:30|753.74|749.74|753.74|749.74|753.81|749.81|753.71|749.71|25
1613418880000|2021-02-15 19:54:40|753.47|749.47|753.19|749.19|753.47|749.47|753.09|749.09|31
1613418890000|2021-02-15 19:54:50|753.18|749.18|752.81|748.81|753.18|749.18|752.69|748.69|26
1613418900000|2021-02-15 19:55:00|752.82|748.82|752.61|748.61|752.85|748.85|752.16|748.16|23
1613418910000|2021-02-15 19:55:10|752.6|748.6|752.75|748.75|752.75|748.75|752.6|748.6|25
1613418920000|2021-02-15 19:55:20|752.76|748.76|753.21|749.21|753.52|749.52|752.76|748.76|31
1613418930000|2021-02-15 19:55:30|753.19|749.19|753.51|749.51|753.57|749.57|753.19|749.19|30
1613418940000|2021-02-15 19:55:40|753.67|749.67|753.88|749.88|753.93|749.93|753.67|749.67|31
1613418950000|2021-02-15 19:55:50|753.92|749.92|753.63|749.63|753.95|749.95|753.63|749.63|29
1613418960000|2021-02-15 19:56:00|753.64|749.64|753.49|749.49|753.69|749.69|753.3|749.3|33
1613418970000|2021-02-15 19:56:10|753.5|749.5|753.47|749.47|753.52|749.52|753.47|749.47|17
1613418980000|2021-02-15 19:56:20|753.45|749.45|754.56|750.56|754.56|750.56|753.45|749.45|28
1613418990000|2021-02-15 19:56:30|754.63|750.63|754.58|750.58|754.68|750.68|754.27|750.27|33
1613419000000|2021-02-15 19:56:40|754.61|750.61|754.8|750.8|754.8|750.8|754.45|750.45|17
1613419010000|2021-02-15 19:56:50|754.88|750.88|754.99|750.99|755.04|751.04|754.86|750.86|13
1613419020000|2021-02-15 19:57:00|755.09|751.09|755.21|751.21|755.27|751.27|754.99|750.99|25
1613419030000|2021-02-15 19:57:10|755.24|751.24|755.54|751.54|755.54|751.54|755.21|751.21|19
1613419040000|2021-02-15 19:57:20|755.62|751.62|755.31|751.31|756.09|752.09|755.31|751.31|29
1613419050000|2021-02-15 19:57:30|755.3|751.3|754.9|750.9|755.31|751.31|754.85|750.85|27
1613419060000|2021-02-15 19:57:40|754.94|750.94|755.37|751.37|755.44|751.44|754.94|750.94|33
1613419070000|2021-02-15 19:57:50|755.3|751.3|755.31|751.31|755.52|751.52|755.27|751.27|29
1613419080000|2021-02-15 19:58:00|755.32|751.32|755.71|751.71|755.75|751.75|755.31|751.31|23
1613419090000|2021-02-15 19:58:10|755.73|751.73|755.67|751.67|755.77|751.77|755.67|751.67|20
1613419100000|2021-02-15 19:58:20|755.63|751.63|754.31|750.31|755.63|751.63|754.21|750.21|30
1613419110000|2021-02-15 19:58:30|754.3|750.3|754.03|750.03|754.33|750.33|754.02|750.02|25
1613419120000|2021-02-15 19:58:40|754.05|750.05|754.05|750.05|754.05|750.05|753.9|749.9|22
1613419130000|2021-02-15 19:58:50|753.79|749.79|753.43|749.43|753.81|749.81|753.38|749.38|19
1613419140000|2021-02-15 19:59:00|753.42|749.42|754.31|750.31|754.41|750.41|753.42|749.42|31
1613419150000|2021-02-15 19:59:10|754.37|750.37|754.58|750.58|754.59|750.59|754.35|750.35|14
1613419160000|2021-02-15 19:59:20|754.59|750.59|754.11|750.11|754.59|750.59|753.92|749.92|28
1613419170000|2021-02-15 19:59:30|754.09|750.09|754.13|750.13|754.15|750.15|754.07|750.07|19
1613419180000|2021-02-15 19:59:40|754.14|750.14|754.11|750.11|754.21|750.21|753.89|749.89|27
1613419190000|2021-02-15 19:59:50|754.13|750.13|754.4|750.4|754.48|750.48|754.13|750.13|32
1613419200000|2021-02-15 20:00:00|754.42|750.42|754.66|750.66|754.66|750.66|754.42|750.42|28
1613419210000|2021-02-15 20:00:10|754.65|750.65|754.81|750.81|754.81|750.81|754.56|750.56|21
1613419220000|2021-02-15 20:00:20|754.77|750.77|754.7|750.7|754.81|750.81|754.23|750.23|20
1613419230000|2021-02-15 20:00:30|754.72|750.72|753.96|749.96|754.74|750.74|753.91|749.91|19
1613419240000|2021-02-15 20:00:40|753.98|749.98|753.94|749.94|754|750|753.78|749.78|21
1613419250000|2021-02-15 20:00:50|753.93|749.93|754.34|750.34|754.56|750.56|753.93|749.93|29
1613419260000|2021-02-15 20:01:00|754.36|750.36|755.26|751.26|755.26|751.26|754.35|750.35|25
1613419270000|2021-02-15 20:01:10|755.21|751.21|756.71|752.71|756.71|752.71|755.21|751.21|31
1613419280000|2021-02-15 20:01:20|756.76|752.76|757.18|753.18|757.38|753.38|756.64|752.64|28
1613419290000|2021-02-15 20:01:30|757.21|753.21|757.33|753.33|757.54|753.54|757.17|753.17|30
1613419300000|2021-02-15 20:01:40|757.27|753.27|757.53|753.53|757.55|753.55|757.18|753.18|31
1613419310000|2021-02-15 20:01:50|757.51|753.51|757.55|753.55|757.65|753.65|757.09|753.09|32
1613419320000|2021-02-15 20:02:00|757.51|753.51|757.55|753.55|757.79|753.79|757.49|753.49|30
1613419330000|2021-02-15 20:02:10|757.56|753.56|757.58|753.58|757.71|753.71|757.56|753.56|28
1613419340000|2021-02-15 20:02:20|757.59|753.59|757.9|753.9|757.96|753.96|757.59|753.59|22
1613419350000|2021-02-15 20:02:30|757.91|753.91|755.38|751.38|757.96|753.96|755.01|751.01|29
1613419360000|2021-02-15 20:02:40|755.4|751.4|755.44|751.44|755.72|751.72|754.97|750.97|26
1613419370000|2021-02-15 20:02:50|755.51|751.51|754.09|750.09|755.62|751.62|754.01|750.01|34
1613419380000|2021-02-15 20:03:00|754.1|750.1|754.11|750.11|754.45|750.45|754|750|37
1613419390000|2021-02-15 20:03:10|754.1|750.1|753.66|749.66|754.17|750.17|753.57|749.57|28
1613419400000|2021-02-15 20:03:20|753.65|749.65|753.63|749.63|753.84|749.84|753.54|749.54|27
1613419410000|2021-02-15 20:03:30|753.62|749.62|753.54|749.54|753.73|749.73|753.47|749.47|30
1613419420000|2021-02-15 20:03:40|753.44|749.44|753.34|749.34|753.46|749.46|753.29|749.29|26
1613419430000|2021-02-15 20:03:50|753.33|749.33|752.73|748.73|753.38|749.38|752.67|748.67|30
1613419440000|2021-02-15 20:04:00|752.67|748.67|752.68|748.68|752.68|748.68|752.05|748.05|31
1613419450000|2021-02-15 20:04:10|752.65|748.65|753.03|749.03|753.03|749.03|752.65|748.65|30
1613419460000|2021-02-15 20:04:20|752.92|748.92|752.45|748.45|752.96|748.96|752.45|748.45|21
1613419470000|2021-02-15 20:04:30|752.16|748.16|752.16|748.16|752.16|748.16|752.15|748.15|3
1613419480000|2021-02-15 20:04:40|752.17|748.17|752.29|748.29|752.35|748.35|752.17|748.17|14
1613419490000|2021-02-15 20:04:50|752.25|748.25|751.65|747.65|752.25|748.25|751.64|747.64|27
1613419500000|2021-02-15 20:05:00|751.64|747.64|751.33|747.33|751.89|747.89|751.33|747.33|24
1613419510000|2021-02-15 20:05:10|751.3|747.3|751.03|747.03|751.3|747.3|750.8|746.8|23
1613419520000|2021-02-15 20:05:20|751.06|747.06|750.89|746.89|751.19|747.19|750.89|746.89|24
1613419530000|2021-02-15 20:05:30|750.85|746.85|750.39|746.39|750.85|746.85|750.39|746.39|17
1613419540000|2021-02-15 20:05:40|750.4|746.4|750.31|746.31|750.45|746.45|750.31|746.31|18
1613419550000|2021-02-15 20:05:50|750.3|746.3|751.09|747.09|751.18|747.18|750.3|746.3|22
1613419560000|2021-02-15 20:06:00|751.1|747.1|751.41|747.41|751.56|747.56|751.1|747.1|35
1613419570000|2021-02-15 20:06:10|751.39|747.39|751.33|747.33|751.39|747.39|751.14|747.14|23
1613419580000|2021-02-15 20:06:20|751.28|747.28|751.35|747.35|751.36|747.36|751.1|747.1|24
1613419590000|2021-02-15 20:06:30|751.37|747.37|752.22|748.22|752.22|748.22|751.37|747.37|32
1613419600000|2021-02-15 20:06:40|752.23|748.23|752.26|748.26|752.35|748.35|752.04|748.04|33
1613419610000|2021-02-15 20:06:50|752.2|748.2|752.21|748.21|752.65|748.65|752.18|748.18|35
1613419620000|2021-02-15 20:07:00|752.47|748.47|751.68|747.68|752.47|748.47|751.68|747.68|33
1613419630000|2021-02-15 20:07:10|751.71|747.71|751.81|747.81|751.83|747.83|751.43|747.43|28
1613419640000|2021-02-15 20:07:20|751.77|747.77|752.35|748.35|752.35|748.35|751.73|747.73|22
1613419650000|2021-02-15 20:07:30|752.3|748.3|752.54|748.54|752.76|748.76|752.16|748.16|32
1613419660000|2021-02-15 20:07:40|752.55|748.55|752.6|748.6|753.01|749.01|752.39|748.39|24
1613419670000|2021-02-15 20:07:50|752.56|748.56|752.32|748.32|752.57|748.57|752.3|748.3|26
1613419680000|2021-02-15 20:08:00|752.29|748.29|751.73|747.73|752.32|748.32|751.71|747.71|25
1613419690000|2021-02-15 20:08:10|751.77|747.77|751.65|747.65|751.79|747.79|751.62|747.62|29
1613419700000|2021-02-15 20:08:20|751.61|747.61|750.92|746.92|751.62|747.62|750.92|746.92|31
1613419710000|2021-02-15 20:08:30|750.85|746.85|751.93|747.93|751.93|747.93|750.85|746.85|32
1613419720000|2021-02-15 20:08:40|752|748|752.09|748.09|752.1|748.1|751.88|747.88|32
1613419730000|2021-02-15 20:08:50|752.12|748.12|751.43|747.43|752.12|748.12|751.43|747.43|25
1613419740000|2021-02-15 20:09:00|751.42|747.42|751.13|747.13|751.42|747.42|751.05|747.05|35
1613419750000|2021-02-15 20:09:10|751.12|747.12|751.07|747.07|751.19|747.19|751.01|747.01|19
1613419760000|2021-02-15 20:09:20|751.06|747.06|751.07|747.07|751.11|747.11|750.99|746.99|25
1613419770000|2021-02-15 20:09:30|751.1|747.1|751.31|747.31|751.41|747.41|751.1|747.1|27
1613419780000|2021-02-15 20:09:40|751.27|747.27|750.82|746.82|751.28|747.28|750.78|746.78|24
1613419790000|2021-02-15 20:09:50|750.84|746.84|751.48|747.48|751.48|747.48|750.81|746.81|27
1613419800000|2021-02-15 20:10:00|751.49|747.49|750.87|746.87|751.74|747.74|750.83|746.83|36
1613419810000|2021-02-15 20:10:10|750.88|746.88|750.99|746.99|751.13|747.13|750.87|746.87|27
1613419820000|2021-02-15 20:10:20|751|747|750.81|746.81|751.02|747.02|750.77|746.77|23
1613419830000|2021-02-15 20:10:30|750.79|746.79|750|746|750.79|746.79|749.86|745.86|33
1613419840000|2021-02-15 20:10:40|749.98|745.98|750.08|746.08|750.14|746.14|749.92|745.92|25
1613419850000|2021-02-15 20:10:50|750.09|746.09|750.26|746.26|750.41|746.41|750.05|746.05|26
1613419860000|2021-02-15 20:11:00|750.24|746.24|749.79|745.79|750.24|746.24|749.79|745.79|23
1613419870000|2021-02-15 20:11:10|749.78|745.78|749.14|745.14|749.78|745.78|749.13|745.13|27
1613419880000|2021-02-15 20:11:20|749.15|745.15|749.04|745.04|749.19|745.19|749.04|745.04|32
1613419890000|2021-02-15 20:11:30|749|745|748.45|744.45|749|745|748.12|744.12|26
1613419900000|2021-02-15 20:11:40|748.46|744.46|748.15|744.15|748.47|744.47|748.14|744.14|25
1613419910000|2021-02-15 20:11:50|748.18|744.18|746.3|742.3|748.33|744.33|746.3|742.3|31
1613419920000|2021-02-15 20:12:00|746.2|742.2|745.92|741.92|746.2|742.2|745.27|741.27|36
1613419930000|2021-02-15 20:12:10|745.93|741.93|745.7|741.7|745.94|741.94|745.01|741.01|31
1613419940000|2021-02-15 20:12:20|745.66|741.66|745.98|741.98|745.98|741.98|745.62|741.62|34
1613419950000|2021-02-15 20:12:30|746.1|742.1|747.08|743.08|747.35|743.35|746.1|742.1|36
1613419960000|2021-02-15 20:12:40|747.19|743.19|746.89|742.89|747.23|743.23|746.87|742.87|30
1613419970000|2021-02-15 20:12:50|747.05|743.05|747.3|743.3|747.53|743.53|746.94|742.94|30
1613419980000|2021-02-15 20:13:00|747.29|743.29|747.51|743.51|747.74|743.74|747.2|743.2|29
1613419990000|2021-02-15 20:13:10|747.52|743.52|747.13|743.13|747.52|743.52|747.08|743.08|24
1613420000000|2021-02-15 20:13:20|747.03|743.03|746.49|742.49|747.33|743.33|746.49|742.49|30
1613420010000|2021-02-15 20:13:30|746.04|742.04|746.21|742.21|746.28|742.28|745.92|741.92|30
1613420020000|2021-02-15 20:13:40|746.23|742.23|747.16|743.16|747.16|743.16|746.19|742.19|35
1613420030000|2021-02-15 20:13:50|747.15|743.15|747.41|743.41|747.44|743.44|747.08|743.08|32
1613420040000|2021-02-15 20:14:00|747.5|743.5|748.06|744.06|748.07|744.07|747.5|743.5|33
1613420050000|2021-02-15 20:14:10|748.07|744.07|747.95|743.95|748.12|744.12|747.57|743.57|34
1613420060000|2021-02-15 20:14:20|747.96|743.96|747.87|743.87|747.97|743.97|747.78|743.78|28
1613420070000|2021-02-15 20:14:30|747.86|743.86|747.61|743.61|747.89|743.89|747.54|743.54|30
1613420080000|2021-02-15 20:14:40|747.6|743.6|747.25|743.25|747.68|743.68|747.25|743.25|27
1613420090000|2021-02-15 20:14:50|747.24|743.24|747.32|743.32|747.32|743.32|746.96|742.96|26
1613420100000|2021-02-15 20:15:00|747.24|743.24|747.93|743.93|747.93|743.93|747.19|743.19|35
1613420110000|2021-02-15 20:15:10|747.83|743.83|748.16|744.16|748.16|744.16|747.83|743.83|25
1613420120000|2021-02-15 20:15:20|748.19|744.19|747.85|743.85|748.54|744.54|747.5|743.5|37
1613420130000|2021-02-15 20:15:30|747.87|743.87|748.11|744.11|748.11|744.11|747.85|743.85|21
1613420140000|2021-02-15 20:15:40|748.12|744.12|748.7|744.7|748.71|744.71|748.08|744.08|22
1613420150000|2021-02-15 20:15:50|748.67|744.67|748.36|744.36|748.77|744.77|748.17|744.17|26
1613420160000|2021-02-15 20:16:00|748.33|744.33|748.83|744.83|748.83|744.83|748.32|744.32|29
1613420170000|2021-02-15 20:16:10|749.03|745.03|749.13|745.13|749.13|745.13|748.83|744.83|33
1613420180000|2021-02-15 20:16:20|749.41|745.41|750.94|746.94|750.96|746.96|749.41|745.41|30
1613420190000|2021-02-15 20:16:30|750.95|746.95|750.98|746.98|751.3|747.3|750.95|746.95|26
1613420200000|2021-02-15 20:16:40|750.96|746.96|750.19|746.19|750.99|746.99|750.18|746.18|30
1613420210000|2021-02-15 20:16:50|750.18|746.18|750.19|746.19|750.26|746.26|750.1|746.1|26
1613420220000|2021-02-15 20:17:00|750.18|746.18|750.39|746.39|750.71|746.71|750.15|746.15|29
1613420230000|2021-02-15 20:17:10|750.36|746.36|750.78|746.78|750.78|746.78|750.32|746.32|26
1613420240000|2021-02-15 20:17:20|750.72|746.72|750.86|746.86|750.86|746.86|750.69|746.69|17
1613420250000|2021-02-15 20:17:30|750.85|746.85|750.49|746.49|750.86|746.86|750.49|746.49|26
1613420260000|2021-02-15 20:17:40|750.41|746.41|750.49|746.49|750.49|746.49|750.38|746.38|23
1613420270000|2021-02-15 20:17:50|750.47|746.47|750.39|746.39|750.5|746.5|750.39|746.39|18
1613420280000|2021-02-15 20:18:00|750.4|746.4|750.84|746.84|750.95|746.95|750.29|746.29|28
1613420290000|2021-02-15 20:18:10|750.76|746.76|751.04|747.04|751.11|747.11|750.73|746.73|25
1613420300000|2021-02-15 20:18:20|751.03|747.03|751.84|747.84|751.91|747.91|750.93|746.93|21
1613420310000|2021-02-15 20:18:30|751.82|747.82|751.74|747.74|751.85|747.85|751.67|747.67|33
1613420320000|2021-02-15 20:18:40|751.73|747.73|751.68|747.68|751.73|747.73|751.61|747.61|26
1613420330000|2021-02-15 20:18:50|751.69|747.69|751.04|747.04|751.69|747.69|751.04|747.04|24
1613420340000|2021-02-15 20:19:00|751.05|747.05|750.97|746.97|751.06|747.06|750.97|746.97|19
1613420350000|2021-02-15 20:19:10|750.96|746.96|751.56|747.56|751.56|747.56|750.82|746.82|29
1613420360000|2021-02-15 20:19:20|751.58|747.58|751.79|747.79|751.91|747.91|751.52|747.52|32
1613420370000|2021-02-15 20:19:30|751.8|747.8|752.16|748.16|752.16|748.16|751.77|747.77|30
1613420380000|2021-02-15 20:19:40|752.18|748.18|752.56|748.56|752.62|748.62|752.11|748.11|34
1613420390000|2021-02-15 20:19:50|752.58|748.58|752.7|748.7|752.71|748.71|752.21|748.21|23
1613420400000|2021-02-15 20:20:00|752.73|748.73|753.43|749.43|753.43|749.43|752.65|748.65|30
1613420410000|2021-02-15 20:20:10|753.42|749.42|753.72|749.72|754.28|750.28|753.35|749.35|35
1613420420000|2021-02-15 20:20:20|753.73|749.73|754.16|750.16|754.2|750.2|753.71|749.71|30
1613420430000|2021-02-15 20:20:30|754.17|750.17|754.41|750.41|754.54|750.54|754.13|750.13|30
1613420440000|2021-02-15 20:20:40|754.44|750.44|754.45|750.45|754.52|750.52|754.38|750.38|28
1613420450000|2021-02-15 20:20:50|754.41|750.41|754.17|750.17|754.41|750.41|754.17|750.17|13
1613420460000|2021-02-15 20:21:00|754.1|750.1|753.88|749.88|754.1|750.1|753.83|749.83|22
1613420470000|2021-02-15 20:21:10|753.89|749.89|753.16|749.16|753.89|749.89|753.12|749.12|30
1613420480000|2021-02-15 20:21:20|753.27|749.27|753.03|749.03|753.27|749.27|752.92|748.92|27
1613420490000|2021-02-15 20:21:30|753.04|749.04|753.79|749.79|753.79|749.79|753.01|749.01|33
1613420500000|2021-02-15 20:21:40|753.75|749.75|754.15|750.15|754.25|750.25|753.75|749.75|32
1613420510000|2021-02-15 20:21:50|754.14|750.14|754.19|750.19|754.21|750.21|754.1|750.1|19
1613420520000|2021-02-15 20:22:00|754.2|750.2|754.02|750.02|754.24|750.24|753.64|749.64|27
1613420530000|2021-02-15 20:22:10|754.01|750.01|754.03|750.03|754.11|750.11|753.98|749.98|21
1613420540000|2021-02-15 20:22:20|754.09|750.09|754.53|750.53|754.59|750.59|753.96|749.96|32
1613420550000|2021-02-15 20:22:30|754.55|750.55|754.77|750.77|754.77|750.77|754.53|750.53|22
1613420560000|2021-02-15 20:22:40|754.75|750.75|754.25|750.25|754.78|750.78|754.25|750.25|14
1613420570000|2021-02-15 20:22:50|754.24|750.24|754.19|750.19|754.31|750.31|753.96|749.96|32
1613420580000|2021-02-15 20:23:00|754.18|750.18|754.63|750.63|754.67|750.67|754.18|750.18|31
1613420590000|2021-02-15 20:23:10|754.65|750.65|754.68|750.68|754.86|750.86|754.59|750.59|35
1613420600000|2021-02-15 20:23:20|754.71|750.71|754.22|750.22|754.74|750.74|754.2|750.2|26
1613420610000|2021-02-15 20:23:30|754.21|750.21|754.59|750.59|754.61|750.61|754.21|750.21|25
1613420620000|2021-02-15 20:23:40|754.58|750.58|754.33|750.33|754.72|750.72|754.3|750.3|33
1613420630000|2021-02-15 20:23:50|754.32|750.32|754.64|750.64|754.64|750.64|754.32|750.32|26
1613420640000|2021-02-15 20:24:00|754.58|750.58|754.91|750.91|755.01|751.01|754.58|750.58|30
1613420650000|2021-02-15 20:24:10|754.92|750.92|754.07|750.07|755.01|751.01|754.02|750.02|36
1613420660000|2021-02-15 20:24:20|753.98|749.98|753.49|749.49|753.98|749.98|753.42|749.42|21
1613420670000|2021-02-15 20:24:30|753.68|749.68|754.48|750.48|754.5|750.5|753.68|749.68|31
1613420680000|2021-02-15 20:24:40|754.55|750.55|754.76|750.76|754.76|750.76|754.46|750.46|31
1613420690000|2021-02-15 20:24:50|754.71|750.71|755.13|751.13|755.13|751.13|754.52|750.52|19
1613420700000|2021-02-15 20:25:00|755.2|751.2|754.37|750.37|755.22|751.22|754.37|750.37|30
1613420710000|2021-02-15 20:25:10|754.36|750.36|753.99|749.99|754.36|750.36|753.96|749.96|37
1613420720000|2021-02-15 20:25:20|753.96|749.96|754.02|750.02|754.35|750.35|753.95|749.95|33
1613420730000|2021-02-15 20:25:30|754.06|750.06|754.49|750.49|754.49|750.49|754.02|750.02|33
1613420740000|2021-02-15 20:25:40|754.56|750.56|755.41|751.41|755.41|751.41|754.56|750.56|26
1613420750000|2021-02-15 20:25:50|755.4|751.4|755.62|751.62|755.66|751.66|755.38|751.38|21
1613420760000|2021-02-15 20:26:00|755.59|751.59|755|751|755.61|751.61|754.64|750.64|33
1613420770000|2021-02-15 20:26:10|754.97|750.97|755.04|751.04|755.07|751.07|754.9|750.9|27
1613420780000|2021-02-15 20:26:20|755.06|751.06|754.67|750.67|755.23|751.23|754.67|750.67|29
1613420790000|2021-02-15 20:26:30|754.6|750.6|755.22|751.22|755.22|751.22|754.55|750.55|26
1613420800000|2021-02-15 20:26:40|755.25|751.25|755.77|751.77|755.77|751.77|755.25|751.25|28
1613420810000|2021-02-15 20:26:50|755.86|751.86|755.32|751.32|755.99|751.99|755.31|751.31|28
1613420820000|2021-02-15 20:27:00|755.33|751.33|755.15|751.15|755.43|751.43|755.15|751.15|26
1613420830000|2021-02-15 20:27:10|755.07|751.07|754.48|750.48|755.11|751.11|754.45|750.45|31
1613420840000|2021-02-15 20:27:20|754.46|750.46|755.16|751.16|755.18|751.18|754.3|750.3|34
1613420850000|2021-02-15 20:27:30|755.15|751.15|755.9|751.9|755.9|751.9|755.14|751.14|24
1613420860000|2021-02-15 20:27:40|755.91|751.91|755.67|751.67|755.91|751.91|755.51|751.51|19
1613420870000|2021-02-15 20:27:50|755.71|751.71|755.89|751.89|755.93|751.93|755.71|751.71|18
1613420880000|2021-02-15 20:28:00|755.88|751.88|755.9|751.9|755.9|751.9|755.83|751.83|25
1613420890000|2021-02-15 20:28:10|755.89|751.89|755.34|751.34|755.89|751.89|755.14|751.14|26
1613420900000|2021-02-15 20:28:20|755.39|751.39|755.42|751.42|755.76|751.76|755.39|751.39|31
1613420910000|2021-02-15 20:28:30|755.41|751.41|755.28|751.28|755.46|751.46|755.26|751.26|29
1613420920000|2021-02-15 20:28:40|755.27|751.27|755.27|751.27|755.3|751.3|755.19|751.19|18
1613420930000|2021-02-15 20:28:50|755.26|751.26|755.51|751.51|755.67|751.67|755.26|751.26|19
1613420940000|2021-02-15 20:29:00|755.5|751.5|755.42|751.42|755.56|751.56|755.42|751.42|24
1613420950000|2021-02-15 20:29:10|755.52|751.52|755.26|751.26|755.53|751.53|755.26|751.26|24
1613420960000|2021-02-15 20:29:20|755.27|751.27|755.05|751.05|755.36|751.36|755.05|751.05|30
1613420970000|2021-02-15 20:29:30|755.07|751.07|755.09|751.09|755.09|751.09|754.92|750.92|17
1613420980000|2021-02-15 20:29:40|755.12|751.12|754.99|750.99|755.15|751.15|754.96|750.96|25
1613420990000|2021-02-15 20:29:50|754.97|750.97|754.91|750.91|755|751|754.83|750.83|35
1613421000000|2021-02-15 20:30:00|755.01|751.01|754.38|750.38|755.01|751.01|754.24|750.24|32
1613421010000|2021-02-15 20:30:10|754.5|750.5|754.82|750.82|754.97|750.97|754.5|750.5|30
1613421020000|2021-02-15 20:30:20|754.81|750.81|754.97|750.97|754.97|750.97|754.65|750.65|25
1613421030000|2021-02-15 20:30:30|754.91|750.91|755.53|751.53|755.68|751.68|754.91|750.91|21
1613421040000|2021-02-15 20:30:40|755.5|751.5|755.75|751.75|755.76|751.76|755.5|751.5|26
1613421050000|2021-02-15 20:30:50|755.74|751.74|755.94|751.94|756.01|752.01|755.74|751.74|29
1613421060000|2021-02-15 20:31:00|755.95|751.95|755.31|751.31|756.05|752.05|755.31|751.31|34
1613421070000|2021-02-15 20:31:10|755.33|751.33|755.52|751.52|755.54|751.54|755.05|751.05|31
1613421080000|2021-02-15 20:31:20|755.55|751.55|755.31|751.31|755.61|751.61|755.29|751.29|33
1613421090000|2021-02-15 20:31:30|755.22|751.22|755.03|751.03|755.23|751.23|754.91|750.91|28
1613421100000|2021-02-15 20:31:40|755.08|751.08|755.69|751.69|755.69|751.69|755.01|751.01|24
1613421110000|2021-02-15 20:31:50|755.71|751.71|755.17|751.17|755.77|751.77|755.16|751.16|19
1613421120000|2021-02-15 20:32:00|755.16|751.16|754.26|750.26|755.16|751.16|754.25|750.25|29
1613421130000|2021-02-15 20:32:10|754.27|750.27|753.84|749.84|754.29|750.29|753.83|749.83|23
1613421140000|2021-02-15 20:32:20|753.85|749.85|753.5|749.5|753.87|749.87|753.33|749.33|31
1613421150000|2021-02-15 20:32:30|753.49|749.49|753.2|749.2|753.49|749.49|752.96|748.96|30
1613421160000|2021-02-15 20:32:40|753.18|749.18|752.59|748.59|753.19|749.19|752.56|748.56|23
1613421170000|2021-02-15 20:32:50|752.64|748.64|752.61|748.61|752.94|748.94|752.61|748.61|29
1613421180000|2021-02-15 20:33:00|752.65|748.65|752.4|748.4|752.65|748.65|752.4|748.4|24
1613421190000|2021-02-15 20:33:10|752.36|748.36|752.21|748.21|752.46|748.46|752.21|748.21|21
1613421200000|2021-02-15 20:33:20|752.2|748.2|752.5|748.5|752.51|748.51|752.19|748.19|18
1613421210000|2021-02-15 20:33:30|752.51|748.51|752.68|748.68|752.79|748.79|752.51|748.51|26
1613421220000|2021-02-15 20:33:40|752.71|748.71|752.85|748.85|752.89|748.89|752.5|748.5|23
1613421230000|2021-02-15 20:33:50|752.91|748.91|751.38|747.38|752.91|748.91|751.37|747.37|27
1613421240000|2021-02-15 20:34:00|751.39|747.39|751.17|747.17|751.49|747.49|751.17|747.17|27
1613421250000|2021-02-15 20:34:10|751.14|747.14|750.87|746.87|751.14|747.14|750.21|746.21|25
1613421260000|2021-02-15 20:34:20|750.88|746.88|750.87|746.87|750.9|746.9|750.76|746.76|28
1613421270000|2021-02-15 20:34:30|750.86|746.86|749.83|745.83|750.92|746.92|749.81|745.81|24
1613421280000|2021-02-15 20:34:40|749.82|745.82|749.69|745.69|749.82|745.82|749.69|745.69|24
1613421290000|2021-02-15 20:34:50|749.74|745.74|749.7|745.7|749.74|745.74|749.69|745.69|13
1613421300000|2021-02-15 20:35:00|749.71|745.71|750.79|746.79|750.93|746.93|749.71|745.71|32
1613421310000|2021-02-15 20:35:10|750.82|746.82|751.47|747.47|751.54|747.54|750.61|746.61|34
1613421320000|2021-02-15 20:35:20|751.46|747.46|751.8|747.8|752.11|748.11|751.46|747.46|24
1613421330000|2021-02-15 20:35:30|751.82|747.82|752.61|748.61|752.64|748.64|751.8|747.8|27
1613421340000|2021-02-15 20:35:40|752.62|748.62|751.97|747.97|752.63|748.63|751.9|747.9|30
1613421350000|2021-02-15 20:35:50|751.98|747.98|752.32|748.32|752.57|748.57|751.97|747.97|30
1613421360000|2021-02-15 20:36:00|752.37|748.37|751.91|747.91|752.41|748.41|751.91|747.91|20
1613421370000|2021-02-15 20:36:10|751.92|747.92|751.59|747.59|751.92|747.92|751.38|747.38|19
1613421380000|2021-02-15 20:36:20|751.58|747.58|751.28|747.28|751.58|747.58|751.28|747.28|7
1613421390000|2021-02-15 20:36:30|751.27|747.27|752.17|748.17|752.26|748.26|751.24|747.24|25
1613421400000|2021-02-15 20:36:40|752.19|748.19|752.29|748.29|752.48|748.48|752.1|748.1|30
1613421410000|2021-02-15 20:36:50|752.32|748.32|752.47|748.47|752.6|748.6|752.14|748.14|29
1613421420000|2021-02-15 20:37:00|752.38|748.38|753.61|749.61|753.66|749.66|752.35|748.35|35
1613421430000|2021-02-15 20:37:10|753.63|749.63|752.83|748.83|753.63|749.63|752.81|748.81|32
1613421440000|2021-02-15 20:37:20|752.86|748.86|752.91|748.91|752.95|748.95|752.84|748.84|29
1613421450000|2021-02-15 20:37:30|753.02|749.02|753.22|749.22|753.25|749.25|753.02|749.02|30
1613421460000|2021-02-15 20:37:40|753.19|749.19|752.89|748.89|753.22|749.22|752.81|748.81|26
1613421470000|2021-02-15 20:37:50|752.87|748.87|752.43|748.43|752.87|748.87|752.43|748.43|25
1613421480000|2021-02-15 20:38:00|752.46|748.46|752.93|748.93|752.99|748.99|752.43|748.43|19
1613421490000|2021-02-15 20:38:10|752.91|748.91|752.87|748.87|752.91|748.91|752.85|748.85|26
1613421500000|2021-02-15 20:38:20|752.86|748.86|752.86|748.86|752.88|748.88|752.84|748.84|19
1613421510000|2021-02-15 20:38:30|752.87|748.87|752.66|748.66|752.89|748.89|752.6|748.6|25
1613421520000|2021-02-15 20:38:40|752.59|748.59|752.68|748.68|752.7|748.7|752.52|748.52|17
1613421530000|2021-02-15 20:38:50|752.69|748.69|752.17|748.17|752.77|748.77|752.15|748.15|27
1613421540000|2021-02-15 20:39:00|752.18|748.18|752.17|748.17|752.26|748.26|752.14|748.14|30
1613421550000|2021-02-15 20:39:10|752.14|748.14|752.73|748.73|752.76|748.76|752.14|748.14|22
1613421560000|2021-02-15 20:39:20|752.68|748.68|751.51|747.51|752.71|748.71|751.51|747.51|24
1613421570000|2021-02-15 20:39:30|751.47|747.47|751.75|747.75|751.75|747.75|751.19|747.19|30
1613421580000|2021-02-15 20:39:40|751.81|747.81|751.31|747.31|751.83|747.83|751.26|747.26|23
1613421590000|2021-02-15 20:39:50|751.32|747.32|751.28|747.28|751.52|747.52|751.26|747.26|33
1613421600000|2021-02-15 20:40:00|751.29|747.29|751.17|747.17|751.29|747.29|751.17|747.17|24
1613421610000|2021-02-15 20:40:10|751.18|747.18|751.07|747.07|751.18|747.18|751.07|747.07|19
1613421620000|2021-02-15 20:40:20|751.03|747.03|751.07|747.07|751.07|747.07|750.99|746.99|15
1613421630000|2021-02-15 20:40:30|751.25|747.25|751.59|747.59|751.69|747.69|751.25|747.25|30
1613421640000|2021-02-15 20:40:40|751.6|747.6|751.19|747.19|751.6|747.6|751.19|747.19|28
1613421650000|2021-02-15 20:40:50|751.18|747.18|751.29|747.29|751.35|747.35|751.15|747.15|28
1613421660000|2021-02-15 20:41:00|751.31|747.31|751.62|747.62|751.93|747.93|751.27|747.27|32
1613421670000|2021-02-15 20:41:10|751.63|747.63|752.14|748.14|752.14|748.14|751.63|747.63|28
1613421680000|2021-02-15 20:41:20|752.15|748.15|752.65|748.65|752.69|748.69|752.15|748.15|23
1613421690000|2021-02-15 20:41:30|752.63|748.63|752.53|748.53|752.63|748.63|752.45|748.45|20
1613421700000|2021-02-15 20:41:40|752.57|748.57|752.85|748.85|753|749|752.54|748.54|25
1613421710000|2021-02-15 20:41:50|752.84|748.84|752.85|748.85|753.09|749.09|752.84|748.84|21
1613421720000|2021-02-15 20:42:00|752.81|748.81|752.47|748.47|752.87|748.87|752.26|748.26|30
1613421730000|2021-02-15 20:42:10|752.54|748.54|752.48|748.48|752.95|748.95|752.46|748.46|31
1613421740000|2021-02-15 20:42:20|752.46|748.46|752.61|748.61|752.65|748.65|752.46|748.46|22
1613421750000|2021-02-15 20:42:30|752.64|748.64|752.62|748.62|752.64|748.64|752.54|748.54|30
1613421760000|2021-02-15 20:42:40|752.56|748.56|752.12|748.12|752.56|748.56|752.12|748.12|32
1613421770000|2021-02-15 20:42:50|752.09|748.09|751.96|747.96|752.09|748.09|751.9|747.9|19
1613421780000|2021-02-15 20:43:00|752|748|751.99|747.99|752.05|748.05|751.88|747.88|30
1613421790000|2021-02-15 20:43:10|751.93|747.93|751.91|747.91|752.07|748.07|751.87|747.87|27
1613421800000|2021-02-15 20:43:20|751.88|747.88|752.08|748.08|752.1|748.1|751.88|747.88|20
1613421810000|2021-02-15 20:43:30|752.09|748.09|751.9|747.9|752.09|748.09|751.82|747.82|29
1613421820000|2021-02-15 20:43:40|751.93|747.93|751.91|747.91|751.95|747.95|751.72|747.72|26
1613421830000|2021-02-15 20:43:50|751.95|747.95|751.54|747.54|751.95|747.95|751.52|747.52|29
1613421840000|2021-02-15 20:44:00|751.53|747.53|750.95|746.95|751.53|747.53|750.95|746.95|21
1613421850000|2021-02-15 20:44:10|750.97|746.97|750.75|746.75|751.01|747.01|750.71|746.71|19
1613421860000|2021-02-15 20:44:20|750.76|746.76|750.86|746.86|750.92|746.92|750.75|746.75|21
1613421870000|2021-02-15 20:44:30|750.85|746.85|750.91|746.91|750.92|746.92|750.84|746.84|15
1613421880000|2021-02-15 20:44:40|750.89|746.89|750.71|746.71|750.93|746.93|750.71|746.71|15
1613421890000|2021-02-15 20:44:50|750.7|746.7|751.34|747.34|751.34|747.34|750.7|746.7|25
1613421900000|2021-02-15 20:45:00|751.4|747.4|751.54|747.54|751.81|747.81|751.3|747.3|31
1613421910000|2021-02-15 20:45:10|751.56|747.56|751.9|747.9|752.52|748.52|751.45|747.45|19
1613421920000|2021-02-15 20:45:20|751.89|747.89|751.79|747.79|751.91|747.91|751.65|747.65|17
1613421930000|2021-02-15 20:45:30|751.73|747.73|752.01|748.01|752.01|748.01|751.46|747.46|10
1613421940000|2021-02-15 20:45:40|752|748|752.71|748.71|753.29|749.29|752|748|26
1613421950000|2021-02-15 20:45:50|752.79|748.79|753.55|749.55|753.58|749.58|752.71|748.71|28
1613421960000|2021-02-15 20:46:00|753.54|749.54|752.69|748.69|753.54|749.54|752.68|748.68|24
1613421970000|2021-02-15 20:46:10|752.68|748.68|752.7|748.7|752.73|748.73|752.66|748.66|21
1613421980000|2021-02-15 20:46:20|752.69|748.69|752.96|748.96|752.96|748.96|752.66|748.66|18
1613421990000|2021-02-15 20:46:30|752.95|748.95|753.25|749.25|753.27|749.27|752.95|748.95|28
1613422000000|2021-02-15 20:46:40|753.36|749.36|753.02|749.02|753.43|749.43|753.02|749.02|25
1613422010000|2021-02-15 20:46:50|753.23|749.23|753.34|749.34|753.35|749.35|753.09|749.09|29
1613422020000|2021-02-15 20:47:00|753.35|749.35|753.43|749.43|753.46|749.46|753.34|749.34|21
1613422030000|2021-02-15 20:47:10|753.44|749.44|754.05|750.05|754.14|750.14|753.44|749.44|32
1613422040000|2021-02-15 20:47:20|754.06|750.06|754.23|750.23|754.23|750.23|754.05|750.05|23
1613422050000|2021-02-15 20:47:30|754.16|750.16|753.64|749.64|754.23|750.23|753.64|749.64|18
1613422060000|2021-02-15 20:47:40|753.66|749.66|753.83|749.83|753.87|749.87|753.63|749.63|24
1613422070000|2021-02-15 20:47:50|753.84|749.84|753.93|749.93|753.93|749.93|753.83|749.83|15
1613422080000|2021-02-15 20:48:00|753.94|749.94|753.99|749.99|754.17|750.17|753.93|749.93|14
1613422090000|2021-02-15 20:48:10|754|750|754.02|750.02|754.06|750.06|753.98|749.98|13
1613422100000|2021-02-15 20:48:20|754.03|750.03|753.77|749.77|754.03|750.03|753.63|749.63|28
1613422110000|2021-02-15 20:48:30|753.72|749.72|753.62|749.62|753.88|749.88|753.59|749.59|27
1613422120000|2021-02-15 20:48:40|753.84|749.84|753.97|749.97|753.98|749.98|753.61|749.61|26
1613422130000|2021-02-15 20:48:50|753.92|749.92|753.62|749.62|753.97|749.97|753.57|749.57|24
1613422140000|2021-02-15 20:49:00|753.56|749.56|753.13|749.13|753.57|749.57|753.07|749.07|27
1613422150000|2021-02-15 20:49:10|753.1|749.1|752.23|748.23|753.1|749.1|752.23|748.23|20
1613422160000|2021-02-15 20:49:20|752.22|748.22|752.37|748.37|752.37|748.37|752.03|748.03|20
1613422170000|2021-02-15 20:49:30|752.34|748.34|751.66|747.66|752.34|748.34|751.66|747.66|28
1613422180000|2021-02-15 20:49:40|751.7|747.7|751.71|747.71|751.83|747.83|751.65|747.65|23
1613422190000|2021-02-15 20:49:50|751.76|747.76|751.56|747.56|751.78|747.78|751.54|747.54|14
1613422200000|2021-02-15 20:50:00|751.55|747.55|751.43|747.43|751.56|747.56|751.43|747.43|13
1613422210000|2021-02-15 20:50:10|751.42|747.42|750.94|746.94|751.42|747.42|750.94|746.94|11
1613422220000|2021-02-15 20:50:20|750.92|746.92|750.15|746.15|750.92|746.92|750.15|746.15|19
1613422230000|2021-02-15 20:50:30|750.14|746.14|749.81|745.81|750.14|746.14|749.81|745.81|14
1613422240000|2021-02-15 20:50:40|749.61|745.61|748.91|744.91|749.61|745.61|748.91|744.91|19
1613422250000|2021-02-15 20:50:50|748.78|744.78|747.79|743.79|748.78|744.78|747.79|743.79|25
1613422260000|2021-02-15 20:51:00|747.92|743.92|749.01|745.01|749.01|745.01|747.79|743.79|25
1613422270000|2021-02-15 20:51:10|748.94|744.94|749.98|745.98|750.02|746.02|748.94|744.94|33
1613422280000|2021-02-15 20:51:20|750|746|749.72|745.72|750.15|746.15|749.72|745.72|34
1613422290000|2021-02-15 20:51:30|749.73|745.73|749.39|745.39|749.73|745.73|749.31|745.31|32
1613422300000|2021-02-15 20:51:40|749.4|745.4|749.78|745.78|749.8|745.8|748.57|744.57|31
1613422310000|2021-02-15 20:51:50|749.76|745.76|749.9|745.9|749.93|745.93|749.72|745.72|31
1613422320000|2021-02-15 20:52:00|749.86|745.86|749.72|745.72|749.93|745.93|749.71|745.71|29
1613422330000|2021-02-15 20:52:10|749.74|745.74|749.1|745.1|749.8|745.8|749.1|745.1|32
1613422340000|2021-02-15 20:52:20|749.24|745.24|747.72|743.72|749.24|745.24|747.71|743.71|30
1613422350000|2021-02-15 20:52:30|747.5|743.5|748.37|744.37|748.37|744.37|747.47|743.47|34
1613422360000|2021-02-15 20:52:40|748.35|744.35|748.36|744.36|748.53|744.53|748.19|744.19|33
1613422370000|2021-02-15 20:52:50|748.38|744.38|748.27|744.27|748.39|744.39|748|744|38
1613422380000|2021-02-15 20:53:00|748.26|744.26|747.49|743.49|748.38|744.38|747.49|743.49|33
1613422390000|2021-02-15 20:53:10|747.46|743.46|747.4|743.4|747.46|743.46|747.11|743.11|35
1613422400000|2021-02-15 20:53:20|747.39|743.39|746.81|742.81|747.4|743.4|746.7|742.7|30
1613422410000|2021-02-15 20:53:30|746.89|742.89|747.13|743.13|747.13|743.13|746.75|742.75|20
1613422420000|2021-02-15 20:53:40|747.12|743.12|747.86|743.86|747.88|743.88|747.1|743.1|34
1613422430000|2021-02-15 20:53:50|747.87|743.87|747.96|743.96|748.32|744.32|747.66|743.66|34
1613422440000|2021-02-15 20:54:00|748.04|744.04|748.23|744.23|748.24|744.24|748.03|744.03|27
1613422450000|2021-02-15 20:54:10|748.17|744.17|747.59|743.59|748.26|744.26|747.57|743.57|34
1613422460000|2021-02-15 20:54:20|747.55|743.55|748.17|744.17|748.17|744.17|747.55|743.55|33
1613422470000|2021-02-15 20:54:30|748.16|744.16|748.05|744.05|748.19|744.19|748.02|744.02|30
1613422480000|2021-02-15 20:54:40|747.93|743.93|748.46|744.46|748.48|744.48|747.93|743.93|25
1613422490000|2021-02-15 20:54:50|748.48|744.48|748.53|744.53|748.9|744.9|748.48|744.48|29
1613422500000|2021-02-15 20:55:00|748.54|744.54|748.87|744.87|748.87|744.87|748.49|744.49|29
1613422510000|2021-02-15 20:55:10|748.96|744.96|748.32|744.32|749.01|745.01|748.28|744.28|32
1613422520000|2021-02-15 20:55:20|748.33|744.33|748.24|744.24|748.33|744.33|748.15|744.15|31
1613422530000|2021-02-15 20:55:30|748.25|744.25|747.94|743.94|748.25|744.25|747.82|743.82|32
1613422540000|2021-02-15 20:55:40|747.99|743.99|748.9|744.9|748.9|744.9|747.99|743.99|37
1613422550000|2021-02-15 20:55:50|748.85|744.85|749.43|745.43|749.44|745.44|748.85|744.85|29
1613422560000|2021-02-15 20:56:00|749.42|745.42|749.77|745.77|749.77|745.77|749.29|745.29|24
1613422570000|2021-02-15 20:56:10|749.72|745.72|749.53|745.53|749.92|745.92|749.53|745.53|24
1613422580000|2021-02-15 20:56:20|749.51|745.51|749.97|745.97|750.49|746.49|749.51|745.51|35
1613422590000|2021-02-15 20:56:30|749.82|745.82|750.47|746.47|750.52|746.52|749.79|745.79|34
1613422600000|2021-02-15 20:56:40|750.48|746.48|750.08|746.08|750.49|746.49|750.08|746.08|25
1613422610000|2021-02-15 20:56:50|750.09|746.09|749.88|745.88|750.1|746.1|749.75|745.75|25
1613422620000|2021-02-15 20:57:00|749.92|745.92|749.75|745.75|750.27|746.27|749.75|745.75|34
1613422630000|2021-02-15 20:57:10|749.76|745.76|749.64|745.64|749.77|745.77|749.61|745.61|15
1613422640000|2021-02-15 20:57:20|749.63|745.63|748.52|744.52|749.64|745.64|748.5|744.5|29
1613422650000|2021-02-15 20:57:30|748.51|744.51|748.73|744.73|748.73|744.73|748.07|744.07|30
1613422660000|2021-02-15 20:57:40|748.71|744.71|748.74|744.74|748.92|744.92|748.71|744.71|24
1613422670000|2021-02-15 20:57:50|748.76|744.76|748.26|744.26|748.81|744.81|748.24|744.24|25
1613422680000|2021-02-15 20:58:00|748.27|744.27|748.56|744.56|748.92|744.92|748.23|744.23|31
1613422690000|2021-02-15 20:58:10|748.57|744.57|748.78|744.78|748.78|744.78|748.54|744.54|31
1613422700000|2021-02-15 20:58:20|748.91|744.91|748.92|744.92|748.96|744.96|748.87|744.87|30
1613422710000|2021-02-15 20:58:30|748.94|744.94|748.57|744.57|749|745|748.48|744.48|23
1613422720000|2021-02-15 20:58:40|748.56|744.56|749.03|745.03|749.13|745.13|748.41|744.41|29
1613422730000|2021-02-15 20:58:50|749.04|745.04|749.14|745.14|749.28|745.28|749.01|745.01|27
1613422740000|2021-02-15 20:59:00|749.11|745.11|748.75|744.75|749.12|745.12|748.75|744.75|25
1613422750000|2021-02-15 20:59:10|748.72|744.72|748.53|744.53|748.77|744.77|748.43|744.43|20
1613422760000|2021-02-15 20:59:20|748.52|744.52|748.44|744.44|748.6|744.6|748.44|744.44|19
1613422770000|2021-02-15 20:59:30|748.46|744.46|748.33|744.33|748.46|744.46|748.28|744.28|32
1613422780000|2021-02-15 20:59:40|748.35|744.35|748.27|744.27|748.37|744.37|748.22|744.22|25
1613422790000|2021-02-15 20:59:50|748.28|744.28|748.08|744.08|748.29|744.29|748.08|744.08|27
1613422800000|2021-02-15 21:00:00|748.1|744.1|749.17|745.17|749.17|745.17|748.1|744.1|28
1613422810000|2021-02-15 21:00:10|749.26|745.26|749.62|745.62|749.67|745.67|749.26|745.26|19
1613422820000|2021-02-15 21:00:20|749.61|745.61|749.89|745.89|749.89|745.89|749.58|745.58|24
1613422830000|2021-02-15 21:00:30|749.9|745.9|750.72|746.72|750.72|746.72|749.89|745.89|28
1613422840000|2021-02-15 21:00:40|750.69|746.69|750.55|746.55|750.97|746.97|750.5|746.5|30
1613422850000|2021-02-15 21:00:50|750.59|746.59|750.6|746.6|750.77|746.77|750.51|746.51|26
1613422860000|2021-02-15 21:01:00|750.58|746.58|750.02|746.02|750.66|746.66|750.02|746.02|29
1613422870000|2021-02-15 21:01:10|750.11|746.11|750.06|746.06|750.2|746.2|749.85|745.85|33
1613422880000|2021-02-15 21:01:20|750.08|746.08|750.58|746.58|750.59|746.59|750.08|746.08|28
1613422890000|2021-02-15 21:01:30|750.64|746.64|751.17|747.17|751.41|747.41|750.64|746.64|28
1613422900000|2021-02-15 21:01:40|751.2|747.2|752.11|748.11|752.11|748.11|751.2|747.2|24
1613422910000|2021-02-15 21:01:50|752.14|748.14|751.86|747.86|752.16|748.16|751.86|747.86|13
1613422920000|2021-02-15 21:02:00|751.85|747.85|750.94|746.94|751.85|747.85|750.93|746.93|20
1613422930000|2021-02-15 21:02:10|751.12|747.12|751.83|747.83|751.83|747.83|751.12|747.12|21
1613422940000|2021-02-15 21:02:20|751.82|747.82|751.48|747.48|751.85|747.85|751.4|747.4|29
1613422950000|2021-02-15 21:02:30|751.49|747.49|751.85|747.85|752.15|748.15|751.49|747.49|19
1613422960000|2021-02-15 21:02:40|751.86|747.86|752.43|748.43|752.48|748.48|751.86|747.86|20
1613422970000|2021-02-15 21:02:50|752.44|748.44|752.41|748.41|752.59|748.59|752.27|748.27|25
1613422980000|2021-02-15 21:03:00|752.46|748.46|752.13|748.13|752.51|748.51|752.09|748.09|26
1613422990000|2021-02-15 21:03:10|752.12|748.12|752.49|748.49|752.55|748.55|752.12|748.12|28
1613423000000|2021-02-15 21:03:20|752.5|748.5|752.67|748.67|752.67|748.67|752.17|748.17|27
1613423010000|2021-02-15 21:03:30|752.66|748.66|753.07|749.07|753.07|749.07|752.61|748.61|34
1613423020000|2021-02-15 21:03:40|753.05|749.05|753.18|749.18|753.52|749.52|753.05|749.05|29
1613423030000|2021-02-15 21:03:50|753.17|749.17|753.22|749.22|753.28|749.28|753.17|749.17|23
1613423040000|2021-02-15 21:04:00|753.21|749.21|753.77|749.77|753.8|749.8|753.21|749.21|25
1613423050000|2021-02-15 21:04:10|753.73|749.73|754.39|750.39|754.46|750.46|753.73|749.73|27
1613423060000|2021-02-15 21:04:20|754.38|750.38|754.56|750.56|754.57|750.57|754.37|750.37|15
1613423070000|2021-02-15 21:04:30|754.54|750.54|754.49|750.49|755.44|751.44|754.49|750.49|28
1613423080000|2021-02-15 21:04:40|754.5|750.5|754.51|750.51|754.54|750.54|754.5|750.5|10
1613423090000|2021-02-15 21:04:50|754.52|750.52|754.76|750.76|754.76|750.76|754.48|750.48|20
1613423100000|2021-02-15 21:05:00|754.74|750.74|754.7|750.7|754.84|750.84|754.7|750.7|16
1613423110000|2021-02-15 21:05:10|754.58|750.58|754.99|750.99|755.06|751.06|754.54|750.54|30
1613423120000|2021-02-15 21:05:20|755|751|755.29|751.29|755.34|751.34|754.9|750.9|23
1613423130000|2021-02-15 21:05:30|755.49|751.49|755.44|751.44|755.76|751.76|755.2|751.2|33
1613423140000|2021-02-15 21:05:40|755.46|751.46|755.75|751.75|755.83|751.83|755.4|751.4|29
1613423150000|2021-02-15 21:05:50|755.76|751.76|755.83|751.83|756.17|752.17|755.4|751.4|34
1613423160000|2021-02-15 21:06:00|755.84|751.84|755.11|751.11|755.84|751.84|755.11|751.11|20
1613423170000|2021-02-15 21:06:10|754.98|750.98|754.89|750.89|755.03|751.03|754.89|750.89|26
1613423180000|2021-02-15 21:06:20|754.88|750.88|755.32|751.32|755.55|751.55|754.85|750.85|26
1613423190000|2021-02-15 21:06:30|755.34|751.34|755.27|751.27|755.4|751.4|755.13|751.13|24
1613423200000|2021-02-15 21:06:40|755.25|751.25|755.47|751.47|755.5|751.5|755.21|751.21|28
1613423210000|2021-02-15 21:06:50|755.46|751.46|755.68|751.68|755.7|751.7|755.45|751.45|17
1613423220000|2021-02-15 21:07:00|755.69|751.69|754.74|750.74|755.72|751.72|754.74|750.74|22
1613423230000|2021-02-15 21:07:10|754.73|750.73|755.81|751.81|755.81|751.81|754.62|750.62|28
1613423240000|2021-02-15 21:07:20|755.83|751.83|755.28|751.28|755.85|751.85|755.25|751.25|19
1613423250000|2021-02-15 21:07:30|755.27|751.27|755.26|751.26|755.27|751.27|755.26|751.26|4
1613423260000|2021-02-15 21:07:40|755.24|751.24|755.77|751.77|755.97|751.97|755.23|751.23|21
1613423270000|2021-02-15 21:07:50|755.75|751.75|755.52|751.52|755.75|751.75|755.37|751.37|26
1613423280000|2021-02-15 21:08:00|755.58|751.58|755.41|751.41|755.6|751.6|755.3|751.3|22
1613423290000|2021-02-15 21:08:10|755.4|751.4|755.62|751.62|755.78|751.78|755.4|751.4|20
1613423300000|2021-02-15 21:08:20|755.63|751.63|755.41|751.41|755.63|751.63|755.36|751.36|21
1613423310000|2021-02-15 21:08:30|755.42|751.42|755.76|751.76|755.82|751.82|755.42|751.42|22
1613423320000|2021-02-15 21:08:40|755.77|751.77|755.77|751.77|755.8|751.8|755.75|751.75|25
1613423330000|2021-02-15 21:08:50|755.75|751.75|755.75|751.75|756.07|752.07|755.66|751.66|28
1613423340000|2021-02-15 21:09:00|755.76|751.76|755.38|751.38|755.77|751.77|755.38|751.38|19
1613423350000|2021-02-15 21:09:10|755.35|751.35|755.24|751.24|755.42|751.42|755.22|751.22|23
1613423360000|2021-02-15 21:09:20|755.23|751.23|754.65|750.65|755.23|751.23|754.65|750.65|21
1613423370000|2021-02-15 21:09:30|754.64|750.64|754.36|750.36|754.64|750.64|754.36|750.36|5
1613423380000|2021-02-15 21:09:40|754.29|750.29|753.98|749.98|754.29|750.29|753.97|749.97|18
1613423390000|2021-02-15 21:09:50|753.97|749.97|753.9|749.9|753.98|749.98|753.84|749.84|13
1613423400000|2021-02-15 21:10:00|753.89|749.89|752.35|748.35|753.89|749.89|752.35|748.35|27
1613423410000|2021-02-15 21:10:10|752.52|748.52|752.35|748.35|753.09|749.09|752.35|748.35|20
1613423420000|2021-02-15 21:10:20|752.45|748.45|752.58|748.58|752.58|748.58|752.44|748.44|23
1613423430000|2021-02-15 21:10:30|752.57|748.57|752.87|748.87|753|749|752.55|748.55|24
1613423440000|2021-02-15 21:10:40|752.86|748.86|752.7|748.7|753.03|749.03|752.68|748.68|21
1613423450000|2021-02-15 21:10:50|752.73|748.73|752.63|748.63|752.76|748.76|752.63|748.63|17
1613423460000|2021-02-15 21:11:00|752.64|748.64|752.39|748.39|752.66|748.66|752.39|748.39|21
1613423470000|2021-02-15 21:11:10|752.29|748.29|751.26|747.26|752.29|748.29|751.13|747.13|33
1613423480000|2021-02-15 21:11:20|751.27|747.27|750.51|746.51|751.65|747.65|750.51|746.51|31
1613423490000|2021-02-15 21:11:30|750.48|746.48|750.56|746.56|750.75|746.75|750.41|746.41|26
1613423500000|2021-02-15 21:11:40|750.6|746.6|751.32|747.32|751.34|747.34|750.56|746.56|28
1613423510000|2021-02-15 21:11:50|751.2|747.2|750.69|746.69|751.2|747.2|750.65|746.65|25
1613423520000|2021-02-15 21:12:00|750.66|746.66|751.03|747.03|751.18|747.18|750.66|746.66|20
1613423530000|2021-02-15 21:12:10|751|747|750.95|746.95|751|747|750.87|746.87|20
1613423540000|2021-02-15 21:12:20|750.94|746.94|750.91|746.91|750.97|746.97|750.91|746.91|18
1613423550000|2021-02-15 21:12:30|750.92|746.92|750.64|746.64|750.92|746.92|750.62|746.62|25
1613423560000|2021-02-15 21:12:40|750.63|746.63|750.6|746.6|750.65|746.65|750.59|746.59|21
1613423570000|2021-02-15 21:12:50|750.61|746.61|750.83|746.83|750.83|746.83|750.61|746.61|20
1613423580000|2021-02-15 21:13:00|750.82|746.82|750.71|746.71|750.82|746.82|750.7|746.7|29
1613423590000|2021-02-15 21:13:10|750.75|746.75|750.29|746.29|750.75|746.75|750.26|746.26|23
1613423600000|2021-02-15 21:13:20|750.33|746.33|750.14|746.14|750.33|746.33|750.13|746.13|19
1613423610000|2021-02-15 21:13:30|750.13|746.13|750.14|746.14|750.14|746.14|750.13|746.13|4
1613423620000|2021-02-15 21:13:40|750.12|746.12|750.65|746.65|750.89|746.89|750.12|746.12|34
1613423630000|2021-02-15 21:13:50|750.66|746.66|750.54|746.54|750.78|746.78|750.41|746.41|25
1613423640000|2021-02-15 21:14:00|750.53|746.53|750.58|746.58|750.69|746.69|750.53|746.53|24
1613423650000|2021-02-15 21:14:10|750.57|746.57|749.44|745.44|750.66|746.66|749.35|745.35|31
1613423660000|2021-02-15 21:14:20|749.49|745.49|749.59|745.59|749.61|745.61|749.49|745.49|20
1613423670000|2021-02-15 21:14:30|749.6|745.6|749.54|745.54|749.63|745.63|749.54|745.54|21
1613423680000|2021-02-15 21:14:40|749.56|745.56|749.55|745.55|749.59|745.59|749.53|745.53|18
1613423690000|2021-02-15 21:14:50|749.56|745.56|749.88|745.88|749.91|745.91|749.56|745.56|25
1613423700000|2021-02-15 21:15:00|749.87|745.87|749.81|745.81|749.88|745.88|749.8|745.8|23
1613423710000|2021-02-15 21:15:10|749.82|745.82|750.67|746.67|750.68|746.68|749.81|745.81|27
1613423720000|2021-02-15 21:15:20|750.59|746.59|750.54|746.54|750.59|746.59|750.47|746.47|23
1613423730000|2021-02-15 21:15:30|750.52|746.52|750.36|746.36|750.55|746.55|750.32|746.32|28
1613423740000|2021-02-15 21:15:40|750.37|746.37|750.07|746.07|750.39|746.39|750.01|746.01|27
1613423750000|2021-02-15 21:15:50|750.11|746.11|749.58|745.58|750.12|746.12|749.58|745.58|23
1613423760000|2021-02-15 21:16:00|749.48|745.48|748.71|744.71|749.48|745.48|748.66|744.66|29
1613423770000|2021-02-15 21:16:10|748.63|744.63|748.44|744.44|748.63|744.63|748|744|28
1613423780000|2021-02-15 21:16:20|748.46|744.46|747.56|743.56|748.46|744.46|747.41|743.41|27
1613423790000|2021-02-15 21:16:30|747.53|743.53|746.87|742.87|747.53|743.53|746.64|742.64|21
1613423800000|2021-02-15 21:16:40|746.88|742.88|747.09|743.09|747.23|743.23|746.85|742.85|27
1613423810000|2021-02-15 21:16:50|747.16|743.16|746.82|742.82|747.16|743.16|746.77|742.77|21
1613423820000|2021-02-15 21:17:00|747.02|743.02|746.21|742.21|747.02|743.02|745.63|741.63|35
1613423830000|2021-02-15 21:17:10|746.23|742.23|745.77|741.77|746.36|742.36|745.7|741.7|28
1613423840000|2021-02-15 21:17:20|745.78|741.78|744.38|740.38|745.78|741.78|744.35|740.35|37
1613423850000|2021-02-15 21:17:30|744.45|740.45|745.4|741.4|745.4|741.4|743.47|739.47|31
1613423860000|2021-02-15 21:17:40|744.51|740.51|743.53|739.53|744.73|740.73|743.53|739.53|34
1613423870000|2021-02-15 21:17:50|743.5|739.5|740.51|736.51|743.5|739.5|740.51|736.51|29
1613423880000|2021-02-15 21:18:00|740.76|736.76|741.11|737.11|741.92|737.92|740.36|736.36|38
1613423890000|2021-02-15 21:18:10|741.09|737.09|740.89|736.89|741.27|737.27|740.72|736.72|33
1613423900000|2021-02-15 21:18:20|740.99|736.99|741.11|737.11|741.26|737.26|740.78|736.78|35
1613423910000|2021-02-15 21:18:30|741.16|737.16|741.71|737.71|741.71|737.71|741|737|32
1613423920000|2021-02-15 21:18:40|741.82|737.82|742.92|738.92|742.93|738.93|741.82|737.82|36
1613423930000|2021-02-15 21:18:50|743|739|742.8|738.8|743.62|739.62|742.8|738.8|35
1613423940000|2021-02-15 21:19:00|742.92|738.92|742.57|738.57|743.43|739.43|742.5|738.5|35
1613423950000|2021-02-15 21:19:10|742.62|738.62|741.63|737.63|742.62|738.62|741.63|737.63|30
1613423960000|2021-02-15 21:19:20|741.64|737.64|740.89|736.89|741.71|737.71|740.61|736.61|29
1613423970000|2021-02-15 21:19:30|740.91|736.91|741.65|737.65|741.69|737.69|740.91|736.91|31
1613423980000|2021-02-15 21:19:40|741.66|737.66|742.74|738.74|742.74|738.74|741.62|737.62|27
1613423990000|2021-02-15 21:19:50|742.75|738.75|741.83|737.83|742.76|738.76|741.73|737.73|32
1613424000000|2021-02-15 21:20:00|741.79|737.79|741.84|737.84|742.49|738.49|741.78|737.78|31
1613424010000|2021-02-15 21:20:10|741.77|737.77|742.72|738.72|742.84|738.84|741.77|737.77|36
1613424020000|2021-02-15 21:20:20|742.71|738.71|742.33|738.33|742.72|738.72|742.21|738.21|34
1613424030000|2021-02-15 21:20:30|742.34|738.34|742.87|738.87|742.87|738.87|742.3|738.3|24
1613424040000|2021-02-15 21:20:40|742.92|738.92|742.99|738.99|743.04|739.04|742.76|738.76|33
1613424050000|2021-02-15 21:20:50|742.98|738.98|744.33|740.33|744.36|740.36|742.98|738.98|26
1613424060000|2021-02-15 21:21:00|744.32|740.32|743.86|739.86|744.55|740.55|743.62|739.62|32
1613424070000|2021-02-15 21:21:10|743.82|739.82|742.36|738.36|743.82|739.82|742.36|738.36|31
1613424080000|2021-02-15 21:21:20|742.32|738.32|742.56|738.56|742.66|738.66|742.32|738.32|33
1613424090000|2021-02-15 21:21:30|742.52|738.52|743.52|739.52|743.52|739.52|742.52|738.52|30
1613424100000|2021-02-15 21:21:40|743.53|739.53|743.76|739.76|743.77|739.77|743.3|739.3|36
1613424110000|2021-02-15 21:21:50|743.75|739.75|744.91|740.91|744.91|740.91|743.75|739.75|32
1613424120000|2021-02-15 21:22:00|744.9|740.9|746.16|742.16|746.17|742.17|744.83|740.83|35
1613424130000|2021-02-15 21:22:10|746.15|742.15|744.22|740.22|746.15|742.15|744.22|740.22|38
1613424140000|2021-02-15 21:22:20|744.66|740.66|743.62|739.62|744.66|740.66|743.14|739.14|34
1613424150000|2021-02-15 21:22:30|743.61|739.61|743.14|739.14|743.76|739.76|743.09|739.09|26
1613424160000|2021-02-15 21:22:40|743.13|739.13|742.77|738.77|743.13|739.13|742.7|738.7|26
1613424170000|2021-02-15 21:22:50|742.79|738.79|743.13|739.13|743.15|739.15|742.73|738.73|26
1613424180000|2021-02-15 21:23:00|743.12|739.12|743.99|739.99|743.99|739.99|743.12|739.12|27
1613424190000|2021-02-15 21:23:10|743.93|739.93|744.76|740.76|745.06|741.06|743.88|739.88|32
1613424200000|2021-02-15 21:23:20|744.72|740.72|743.22|739.22|744.77|740.77|743.22|739.22|38
1613424210000|2021-02-15 21:23:30|743.35|739.35|741.84|737.84|743.35|739.35|741.84|737.84|34
1613424220000|2021-02-15 21:23:40|741.75|737.75|741.31|737.31|741.86|737.86|741.31|737.31|27
1613424230000|2021-02-15 21:23:50|741.22|737.22|741.4|737.4|742.28|738.28|741.02|737.02|30
1613424240000|2021-02-15 21:24:00|741.42|737.42|739.46|735.46|741.55|737.55|739.4|735.4|32
1613424250000|2021-02-15 21:24:10|739.44|735.44|739.11|735.11|739.44|735.44|738.36|734.36|29
1613424260000|2021-02-15 21:24:20|739.09|735.09|739.11|735.11|739.11|735.11|738.49|734.49|32
1613424270000|2021-02-15 21:24:30|739.12|735.12|739.74|735.74|739.75|735.75|739.07|735.07|36
1613424280000|2021-02-15 21:24:40|739.83|735.83|740.27|736.27|740.33|736.33|739.62|735.62|34
1613424290000|2021-02-15 21:24:50|740.26|736.26|740.32|736.32|740.72|736.72|739.82|735.82|35
1613424300000|2021-02-15 21:25:00|740.3|736.3|741.08|737.08|741.44|737.44|740.27|736.27|27
1613424310000|2021-02-15 21:25:10|741.07|737.07|740.44|736.44|741.08|737.08|740.34|736.34|34
1613424320000|2021-02-15 21:25:20|740.42|736.42|740.73|736.73|740.86|736.86|740.18|736.18|36
1613424330000|2021-02-15 21:25:30|740.62|736.62|740.18|736.18|740.84|736.84|740.13|736.13|34
1613424340000|2021-02-15 21:25:40|740.19|736.19|740.05|736.05|740.52|736.52|740.05|736.05|27
1613424350000|2021-02-15 21:25:50|739.95|735.95|740.44|736.44|740.57|736.57|739.89|735.89|27
1613424360000|2021-02-15 21:26:00|740.45|736.45|739.98|735.98|740.59|736.59|739.92|735.92|32
1613424370000|2021-02-15 21:26:10|739.91|735.91|739.9|735.9|740.14|736.14|739.51|735.51|26
1613424380000|2021-02-15 21:26:20|739.89|735.89|739.8|735.8|739.95|735.95|739.62|735.62|18
1613424390000|2021-02-15 21:26:30|739.69|735.69|739.56|735.56|739.8|735.8|737.92|733.92|31
1613424400000|2021-02-15 21:26:40|739.49|735.49|739.02|735.02|739.49|735.49|738.97|734.97|36
1613424410000|2021-02-15 21:26:50|739.01|735.01|736.51|732.51|739.01|735.01|736.15|732.15|35
1613424420000|2021-02-15 21:27:00|736.33|732.33|733.98|729.98|736.4|732.4|733.62|729.62|36
1613424430000|2021-02-15 21:27:10|734.02|730.02|734.16|730.16|734.24|730.24|733.58|729.58|28
1613424440000|2021-02-15 21:27:20|734.05|730.05|734.91|730.91|735.09|731.09|733.71|729.71|38
1613424450000|2021-02-15 21:27:30|734.88|730.88|735.25|731.25|735.48|731.48|734.77|730.77|35
1613424460000|2021-02-15 21:27:40|735.21|731.21|736.38|732.38|736.38|732.38|734.95|730.95|35
1613424470000|2021-02-15 21:27:50|736.43|732.43|736.39|732.39|736.66|732.66|736.21|732.21|33
1613424480000|2021-02-15 21:28:00|736.37|732.37|735.52|731.52|736.37|732.37|735.25|731.25|35
1613424490000|2021-02-15 21:28:10|735.37|731.37|734.99|730.99|735.47|731.47|734.47|730.47|36
1613424500000|2021-02-15 21:28:20|734.78|730.78|734.17|730.17|734.97|730.97|733.91|729.91|36
1613424510000|2021-02-15 21:28:30|734.14|730.14|735.2|731.2|735.24|731.24|734.09|730.09|31
1613424520000|2021-02-15 21:28:40|735.27|731.27|735.96|731.96|736.25|732.25|735.27|731.27|34
1613424530000|2021-02-15 21:28:50|735.97|731.97|736.54|732.54|736.59|732.59|735.95|731.95|29
1613424540000|2021-02-15 21:29:00|736.4|732.4|735.83|731.83|736.68|732.68|735.64|731.64|30
1613424550000|2021-02-15 21:29:10|735.76|731.76|734.86|730.86|735.76|731.76|734.65|730.65|35
1613424560000|2021-02-15 21:29:20|734.81|730.81|734.92|730.92|735.26|731.26|734.81|730.81|32
1613424570000|2021-02-15 21:29:30|734.88|730.88|733.76|729.76|734.88|730.88|733.76|729.76|37
1613424580000|2021-02-15 21:29:40|733.63|729.63|732.53|728.53|733.63|729.63|732.53|728.53|37
1613424590000|2021-02-15 21:29:50|732.21|728.21|728.56|724.56|732.21|728.21|728.56|724.56|32
1613424600000|2021-02-15 21:30:00|728.71|724.71|728.9|724.9|728.9|724.9|728.03|724.03|24
1613424610000|2021-02-15 21:30:10|729.01|725.01|730.25|726.25|730.43|726.43|729.01|725.01|38
1613424620000|2021-02-15 21:30:20|730.24|726.24|731.66|727.66|731.78|727.78|730.2|726.2|37
1613424630000|2021-02-15 21:30:30|731.68|727.68|731.41|727.41|732.81|728.81|731.19|727.19|37
1613424640000|2021-02-15 21:30:40|731.35|727.35|731.93|727.93|732.8|728.8|731.35|727.35|38
1613424650000|2021-02-15 21:30:50|731.83|727.83|731.36|727.36|732.02|728.02|730.93|726.93|28
1613424660000|2021-02-15 21:31:00|731.27|727.27|729.54|725.54|731.27|727.27|729.51|725.51|22
1613424670000|2021-02-15 21:31:10|729.52|725.52|730.01|726.01|730.11|726.11|729.52|725.52|20
1613424680000|2021-02-15 21:31:20|730.1|726.1|729.94|725.94|730.23|726.23|729.35|725.35|32
1613424690000|2021-02-15 21:31:30|729.93|725.93|730.1|726.1|730.1|726.1|729.69|725.69|20
1613424700000|2021-02-15 21:31:40|730.16|726.16|730.36|726.36|730.51|726.51|729.81|725.81|31
1613424710000|2021-02-15 21:31:50|730.39|726.39|729.69|725.69|730.39|726.39|729.69|725.69|27
1613424720000|2021-02-15 21:32:00|729.66|725.66|730.36|726.36|730.42|726.42|729.33|725.33|31
1613424730000|2021-02-15 21:32:10|730.35|726.35|730.27|726.27|730.51|726.51|730.26|726.26|31
1613424740000|2021-02-15 21:32:20|730.26|726.26|731.41|727.41|731.42|727.42|730.26|726.26|32
1613424750000|2021-02-15 21:32:30|731.42|727.42|732.52|728.52|732.52|728.52|730.91|726.91|37
1613424760000|2021-02-15 21:32:40|732.54|728.54|732.72|728.72|733.7|729.7|731.93|727.93|36
1613424770000|2021-02-15 21:32:50|732.91|728.91|732.29|728.29|733.8|729.8|732.16|728.16|38
1613424780000|2021-02-15 21:33:00|732.21|728.21|733.04|729.04|733.55|729.55|732.12|728.12|31
1613424790000|2021-02-15 21:33:10|733.01|729.01|731.46|727.46|733.01|729.01|731.01|727.01|37
1613424800000|2021-02-15 21:33:20|731.49|727.49|731.39|727.39|731.72|727.72|731.17|727.17|32
1613424810000|2021-02-15 21:33:30|731.6|727.6|732.67|728.67|732.8|728.8|731.43|727.43|38
1613424820000|2021-02-15 21:33:40|732.62|728.62|732.47|728.47|732.81|728.81|732.23|728.23|30
1613424830000|2021-02-15 21:33:50|732.5|728.5|732.97|728.97|732.97|728.97|732.36|728.36|31
1613424840000|2021-02-15 21:34:00|732.98|728.98|734.56|730.56|734.72|730.72|732.98|728.98|34
1613424850000|2021-02-15 21:34:10|734.59|730.59|734.17|730.17|734.69|730.69|734.17|730.17|27
1613424860000|2021-02-15 21:34:20|734.15|730.15|734.73|730.73|734.75|730.75|734.11|730.11|30
1613424870000|2021-02-15 21:34:30|734.64|730.64|734.99|730.99|734.99|730.99|734.53|730.53|22
1613424880000|2021-02-15 21:34:40|734.95|730.95|734.9|730.9|734.95|730.95|734.44|730.44|24
1613424890000|2021-02-15 21:34:50|734.89|730.89|735.39|731.39|735.39|731.39|734.89|730.89|17
1613424900000|2021-02-15 21:35:00|735.31|731.31|735.79|731.79|735.83|731.83|735.31|731.31|25
1613424910000|2021-02-15 21:35:10|736.28|732.28|737.99|733.99|737.99|733.99|735.95|731.95|32
1613424920000|2021-02-15 21:35:20|738|734|736.41|732.41|738.06|734.06|736.28|732.28|33
1613424930000|2021-02-15 21:35:30|736.42|732.42|735.72|731.72|736.42|732.42|735.11|731.11|28
1613424940000|2021-02-15 21:35:40|736.02|732.02|735.27|731.27|736.02|732.02|735.27|731.27|32
1613424950000|2021-02-15 21:35:50|735.26|731.26|734.76|730.76|735.38|731.38|734.51|730.51|29
1613424960000|2021-02-15 21:36:00|734.75|730.75|734.91|730.91|734.91|730.91|734.7|730.7|22
1613424970000|2021-02-15 21:36:10|734.83|730.83|735.3|731.3|735.58|731.58|734.83|730.83|28
1613424980000|2021-02-15 21:36:20|735.47|731.47|735.21|731.21|735.88|731.88|735.2|731.2|35
1613424990000|2021-02-15 21:36:30|735.11|731.11|736.07|732.07|736.14|732.14|734.68|730.68|37
1613425000000|2021-02-15 21:36:40|736.17|732.17|736.63|732.63|736.63|732.63|736.1|732.1|31
1613425010000|2021-02-15 21:36:50|736.65|732.65|737.07|733.07|737.26|733.26|736.65|732.65|25
1613425020000|2021-02-15 21:37:00|737.06|733.06|737.03|733.03|737.4|733.4|736.57|732.57|36
1613425030000|2021-02-15 21:37:10|737.01|733.01|736.24|732.24|737.01|733.01|736.24|732.24|35
1613425040000|2021-02-15 21:37:20|736.28|732.28|736.72|732.72|736.96|732.96|736.26|732.26|34
1613425050000|2021-02-15 21:37:30|736.74|732.74|737.01|733.01|737.03|733.03|736.7|732.7|31
1613425060000|2021-02-15 21:37:40|737.03|733.03|736.18|732.18|737.04|733.04|736.17|732.17|29
1613425070000|2021-02-15 21:37:50|736.17|732.17|735.81|731.81|736.17|732.17|735.67|731.67|23
1613425080000|2021-02-15 21:38:00|735.82|731.82|735.76|731.76|735.84|731.84|735.7|731.7|16
1613425090000|2021-02-15 21:38:10|735.77|731.77|735.63|731.63|735.88|731.88|735.63|731.63|17
1613425100000|2021-02-15 21:38:20|735.64|731.64|736.14|732.14|736.71|732.71|735.63|731.63|29
1613425110000|2021-02-15 21:38:30|736.08|732.08|736.5|732.5|736.66|732.66|736.07|732.07|33
1613425120000|2021-02-15 21:38:40|736.54|732.54|737.09|733.09|737.42|733.42|736.53|732.53|29
1613425130000|2021-02-15 21:38:50|736.87|732.87|737.89|733.89|737.99|733.99|736.87|732.87|25
1613425140000|2021-02-15 21:39:00|737.91|733.91|737.77|733.77|738.14|734.14|737.67|733.67|26
1613425150000|2021-02-15 21:39:10|737.78|733.78|736.37|732.37|737.78|733.78|736.36|732.36|28
1613425160000|2021-02-15 21:39:20|736.33|732.33|736.39|732.39|736.89|732.89|736.25|732.25|31
1613425170000|2021-02-15 21:39:30|736.44|732.44|736.21|732.21|736.44|732.44|736.19|732.19|23
1613425180000|2021-02-15 21:39:40|736.2|732.2|736.63|732.63|736.66|732.66|736.2|732.2|27
1613425190000|2021-02-15 21:39:50|736.56|732.56|736.99|732.99|737|733|736.56|732.56|24
1613425200000|2021-02-15 21:40:00|737|733|737.05|733.05|737.17|733.17|736.86|732.86|29
1613425210000|2021-02-15 21:40:10|737.06|733.06|737.33|733.33|737.38|733.38|736.75|732.75|30
1613425220000|2021-02-15 21:40:20|737.24|733.24|737.65|733.65|737.65|733.65|737.2|733.2|33
1613425230000|2021-02-15 21:40:30|737.62|733.62|738.47|734.47|738.52|734.52|737.45|733.45|31
1613425240000|2021-02-15 21:40:40|738.48|734.48|737.93|733.93|738.48|734.48|737.57|733.57|31
1613425250000|2021-02-15 21:40:50|737.95|733.95|738.43|734.43|738.64|734.64|737.95|733.95|31
1613425260000|2021-02-15 21:41:00|738.52|734.52|737.75|733.75|738.52|734.52|737.73|733.73|29
1613425270000|2021-02-15 21:41:10|737.72|733.72|737.07|733.07|737.72|733.72|736.99|732.99|27
1613425280000|2021-02-15 21:41:20|737.08|733.08|737.36|733.36|737.62|733.62|737.08|733.08|21
1613425290000|2021-02-15 21:41:30|737.34|733.34|736.39|732.39|737.37|733.37|735.97|731.97|30
1613425300000|2021-02-15 21:41:40|736.38|732.38|736.75|732.75|736.78|732.78|736.38|732.38|29
1613425310000|2021-02-15 21:41:50|736.73|732.73|736.96|732.96|737.07|733.07|736.64|732.64|27
1613425320000|2021-02-15 21:42:00|736.95|732.95|736.28|732.28|737.01|733.01|736.15|732.15|35
1613425330000|2021-02-15 21:42:10|736.19|732.19|735.59|731.59|736.19|732.19|735.59|731.59|21
1613425340000|2021-02-15 21:42:20|735.58|731.58|734.84|730.84|735.58|731.58|734.76|730.76|27
1613425350000|2021-02-15 21:42:30|734.85|730.85|734.5|730.5|734.85|730.85|734.25|730.25|27
1613425360000|2021-02-15 21:42:40|734.49|730.49|734.79|730.79|734.88|730.88|734.31|730.31|35
1613425370000|2021-02-15 21:42:50|734.8|730.8|735.47|731.47|735.63|731.63|734.8|730.8|28
1613425380000|2021-02-15 21:43:00|735.48|731.48|734.82|730.82|735.48|731.48|734.8|730.8|30
1613425390000|2021-02-15 21:43:10|734.86|730.86|734.56|730.56|734.93|730.93|734.56|730.56|24
1613425400000|2021-02-15 21:43:20|734.54|730.54|732.83|728.83|734.54|730.54|732.73|728.73|33
1613425410000|2021-02-15 21:43:30|732.78|728.78|730.03|726.03|733.22|729.22|729.82|725.82|30
1613425420000|2021-02-15 21:43:40|730|726|730.52|726.52|731.69|727.69|729.8|725.8|33
1613425430000|2021-02-15 21:43:50|730.65|726.65|730.98|726.98|731.47|727.47|730.45|726.45|36
1613425440000|2021-02-15 21:44:00|731.12|727.12|729.84|725.84|731.12|727.12|729.67|725.67|23
1613425450000|2021-02-15 21:44:10|729.74|725.74|729.54|725.54|730.1|726.1|729.54|725.54|16
1613425460000|2021-02-15 21:44:20|729.59|725.59|730.32|726.32|730.59|726.59|729.54|725.54|19
1613425470000|2021-02-15 21:44:30|730.3|726.3|729.63|725.63|730.39|726.39|729.63|725.63|30
1613425480000|2021-02-15 21:44:40|729.61|725.61|730.7|726.7|730.94|726.94|729.46|725.46|34
1613425490000|2021-02-15 21:44:50|730.68|726.68|730.88|726.88|730.89|726.89|730.33|726.33|33
1613425500000|2021-02-15 21:45:00|730.86|726.86|732.01|728.01|732.01|728.01|730.8|726.8|32
1613425510000|2021-02-15 21:45:10|732.06|728.06|732.47|728.47|732.47|728.47|731.89|727.89|34
1613425520000|2021-02-15 21:45:20|732.52|728.52|732.28|728.28|732.89|728.89|732.28|728.28|26
1613425530000|2021-02-15 21:45:30|732.83|728.83|732.54|728.54|732.87|728.87|732.16|728.16|28
1613425540000|2021-02-15 21:45:40|732.55|728.55|732.19|728.19|732.73|728.73|731.88|727.88|29
1613425550000|2021-02-15 21:45:50|732.25|728.25|731.65|727.65|732.5|728.5|731.6|727.6|27
1613425560000|2021-02-15 21:46:00|731.5|727.5|730.92|726.92|731.5|727.5|730.45|726.45|35
1613425570000|2021-02-15 21:46:10|730.81|726.81|730.19|726.19|730.87|726.87|730.05|726.05|33
1613425580000|2021-02-15 21:46:20|730.23|726.23|729.66|725.66|730.25|726.25|729.66|725.66|31
1613425590000|2021-02-15 21:46:30|729.53|725.53|728.51|724.51|729.62|725.62|728.43|724.43|30
1613425600000|2021-02-15 21:46:40|728.5|724.5|729.57|725.57|730.11|726.11|728.5|724.5|32
1613425610000|2021-02-15 21:46:50|729.61|725.61|729.76|725.76|730.01|726.01|729.61|725.61|32
1613425620000|2021-02-15 21:47:00|729.77|725.77|729.96|725.96|729.98|725.98|729.59|725.59|24
1613425630000|2021-02-15 21:47:10|730.08|726.08|729.86|725.86|730.31|726.31|729.74|725.74|30
1613425640000|2021-02-15 21:47:20|729.67|725.67|729.01|725.01|729.94|725.94|729.01|725.01|27
1613425650000|2021-02-15 21:47:30|729.07|725.07|728.76|724.76|729.18|725.18|728.76|724.76|24
1613425660000|2021-02-15 21:47:40|728.45|724.45|728.17|724.17|728.94|724.94|728.17|724.17|25
1613425670000|2021-02-15 21:47:50|728.53|724.53|728.07|724.07|729.26|725.26|728.07|724.07|29
1613425680000|2021-02-15 21:48:00|728.08|724.08|727.82|723.82|728.17|724.17|727.75|723.75|25
1613425690000|2021-02-15 21:48:10|727.81|723.81|727.05|723.05|727.81|723.81|727.05|723.05|23
1613425700000|2021-02-15 21:48:20|726.62|722.62|724.75|720.75|726.62|722.62|724.75|720.75|28
1613425710000|2021-02-15 21:48:30|724.67|720.67|724.39|720.39|724.81|720.81|722.69|718.69|37
1613425720000|2021-02-15 21:48:40|724.85|720.85|723.88|719.88|724.85|720.85|723.51|719.51|36
1613425730000|2021-02-15 21:48:50|723.87|719.87|725.38|721.38|725.38|721.38|723.8|719.8|32
1613425740000|2021-02-15 21:49:00|725.34|721.34|723.79|719.79|725.34|721.34|723.66|719.66|34
1613425750000|2021-02-15 21:49:10|723.78|719.78|721.91|717.91|723.78|719.78|720.8|716.8|27
1613425760000|2021-02-15 21:49:20|722.18|718.18|719.52|715.52|722.18|718.18|719.5|715.5|23
1613425770000|2021-02-15 21:49:30|719.53|715.53|721.02|717.02|721.91|717.91|718.94|714.94|32
1613425780000|2021-02-15 21:49:40|720.71|716.71|721.94|717.94|722.36|718.36|720.71|716.71|33
1613425790000|2021-02-15 21:49:50|721.9|717.9|722.91|718.91|722.92|718.92|721.83|717.83|35
1613425800000|2021-02-15 21:50:00|722.83|718.83|721.37|717.37|722.83|718.83|721.34|717.34|34
1613425810000|2021-02-15 21:50:10|721.38|717.38|722.54|718.54|722.54|718.54|721.37|717.37|25
1613425820000|2021-02-15 21:50:20|722.56|718.56|724.82|720.82|724.86|720.86|722.35|718.35|25
1613425830000|2021-02-15 21:50:30|724.81|720.81|724.68|720.68|725.09|721.09|724.68|720.68|28
1613425840000|2021-02-15 21:50:40|724.66|720.66|725.6|721.6|725.88|721.88|724.66|720.66|34
1613425850000|2021-02-15 21:50:50|725.59|721.59|725.21|721.21|725.81|721.81|725.21|721.21|30
1613425860000|2021-02-15 21:51:00|725.27|721.27|724.32|720.32|725.27|721.27|724.02|720.02|36
1613425870000|2021-02-15 21:51:10|724.46|720.46|723.05|719.05|724.46|720.46|722.92|718.92|33
1613425880000|2021-02-15 21:51:20|722.41|718.41|722.59|718.59|722.59|718.59|722.26|718.26|19
1613425890000|2021-02-15 21:51:30|722.9|718.9|720.83|716.83|723.03|719.03|720.83|716.83|32
1613425900000|2021-02-15 21:51:40|720.84|716.84|720.19|716.19|721.08|717.08|720.19|716.19|32
1613425910000|2021-02-15 21:51:50|719.77|715.77|720.62|716.62|720.63|716.63|719.77|715.77|29
1613425920000|2021-02-15 21:52:00|720.59|716.59|719.41|715.41|720.7|716.7|719.2|715.2|33
1613425930000|2021-02-15 21:52:10|719.39|715.39|718.06|714.06|719.51|715.51|718.06|714.06|30
1613425940000|2021-02-15 21:52:20|718.22|714.22|719.19|715.19|720.08|716.08|718.22|714.22|25
1613425950000|2021-02-15 21:52:30|719.14|715.14|719.88|715.88|719.89|715.89|719.08|715.08|30
1613425960000|2021-02-15 21:52:40|719.91|715.91|719.68|715.68|720.55|716.55|719.25|715.25|37
1613425970000|2021-02-15 21:52:50|719.69|715.69|720.72|716.72|720.72|716.72|719.24|715.24|29
1613425980000|2021-02-15 21:53:00|720.71|716.71|721.3|717.3|721.99|717.99|720.71|716.71|37
1613425990000|2021-02-15 21:53:10|721.2|717.2|721.13|717.13|721.2|717.2|720.16|716.16|34
1613426000000|2021-02-15 21:53:20|721.08|717.08|720.8|716.8|721.08|717.08|720.73|716.73|31
1613426010000|2021-02-15 21:53:30|720.79|716.79|719.82|715.82|720.79|716.79|719.79|715.79|33
1613426020000|2021-02-15 21:53:40|719.83|715.83|719.77|715.77|719.89|715.89|719.67|715.67|27
1613426030000|2021-02-15 21:53:50|719.71|715.71|719.94|715.94|719.94|715.94|719.6|715.6|29
1613426040000|2021-02-15 21:54:00|719.96|715.96|721.03|717.03|721.61|717.61|719.96|715.96|25
1613426050000|2021-02-15 21:54:10|721.13|717.13|721.52|717.52|721.53|717.53|720.8|716.8|32
1613426060000|2021-02-15 21:54:20|721.53|717.53|721.1|717.1|722.13|718.13|721.1|717.1|33
1613426070000|2021-02-15 21:54:30|721.08|717.08|720.27|716.27|721.12|717.12|720.22|716.22|30
1613426080000|2021-02-15 21:54:40|720.07|716.07|719.73|715.73|720.13|716.13|719.73|715.73|30
1613426090000|2021-02-15 21:54:50|719.37|715.37|717.99|713.99|719.37|715.37|717.49|713.49|37
1613426100000|2021-02-15 21:55:00|717.81|713.81|720.1|716.1|720.1|716.1|717.81|713.81|33
1613426110000|2021-02-15 21:55:10|720.04|716.04|721.13|717.13|721.21|717.21|719.95|715.95|33
1613426120000|2021-02-15 21:55:20|721.04|717.04|720.1|716.1|721.04|717.04|720.08|716.08|35
1613426130000|2021-02-15 21:55:30|720.11|716.11|720.47|716.47|720.5|716.5|720.07|716.07|30
1613426140000|2021-02-15 21:55:40|720.42|716.42|719.95|715.95|720.62|716.62|719.95|715.95|31
1613426150000|2021-02-15 21:55:50|719.47|715.47|719.4|715.4|719.49|715.49|719.09|715.09|24
1613426160000|2021-02-15 21:56:00|719.41|715.41|718.4|714.4|719.41|715.41|718.39|714.39|31
1613426170000|2021-02-15 21:56:10|718.12|714.12|718.22|714.22|718.39|714.39|717.99|713.99|27
1613426180000|2021-02-15 21:56:20|718.2|714.2|714.81|710.81|718.2|714.2|714.81|710.81|28
1613426190000|2021-02-15 21:56:30|714.99|710.99|712.29|708.29|715.11|711.11|712.29|708.29|25
1613426200000|2021-02-15 21:56:40|712.48|708.48|714.81|710.81|714.81|710.81|712.24|708.24|36
1613426210000|2021-02-15 21:56:50|714.83|710.83|713.34|709.34|714.84|710.84|713.24|709.24|38
1613426220000|2021-02-15 21:57:00|713.25|709.25|713.48|709.48|715.12|711.12|713.21|709.21|39
1613426230000|2021-02-15 21:57:10|713.47|709.47|715.71|711.71|715.72|711.72|713.02|709.02|38
1613426240000|2021-02-15 21:57:20|715.66|711.66|716.38|712.38|716.43|712.43|715.6|711.6|34
1613426250000|2021-02-15 21:57:30|716.54|712.54|716.53|712.53|717.76|713.76|716.42|712.42|36
1613426260000|2021-02-15 21:57:40|716.44|712.44|717.79|713.79|717.84|713.84|716.44|712.44|32
1613426270000|2021-02-15 21:57:50|717.66|713.66|718.02|714.02|718.12|714.12|716.93|712.93|36
1613426280000|2021-02-15 21:58:00|718.05|714.05|717.19|713.19|718.07|714.07|717.02|713.02|31
1613426290000|2021-02-15 21:58:10|717.4|713.4|715.55|711.55|717.41|713.41|715.53|711.53|31
1613426300000|2021-02-15 21:58:20|715.54|711.54|715.91|711.91|715.91|711.91|715.5|711.5|27
1613426310000|2021-02-15 21:58:30|715.94|711.94|717.42|713.42|717.42|713.42|715.94|711.94|31
1613426320000|2021-02-15 21:58:40|717.48|713.48|715.81|711.81|717.48|713.48|715.81|711.81|33
1613426330000|2021-02-15 21:58:50|715.82|711.82|713.27|709.27|715.83|711.83|713.27|709.27|32
1613426340000|2021-02-15 21:59:00|713.22|709.22|712.32|708.32|713.65|709.65|712.29|708.29|30
1613426350000|2021-02-15 21:59:10|712.08|708.08|711.99|707.99|712.39|708.39|711.99|707.99|29
1613426360000|2021-02-15 21:59:20|712.18|708.18|712.39|708.39|712.44|708.44|711.95|707.95|28
1613426370000|2021-02-15 21:59:30|712.6|708.6|714.57|710.57|714.57|710.57|712.59|708.59|32
1613426380000|2021-02-15 21:59:40|714.46|710.46|712.7|708.7|714.49|710.49|712.7|708.7|32
1613426390000|2021-02-15 21:59:50|712.66|708.66|712.35|708.35|712.66|708.66|712.1|708.1|35
1613426400000|2021-02-15 22:00:00|712.34|708.34|714.17|710.17|714.25|710.25|712.34|708.34|34
1613426410000|2021-02-15 22:00:10|714.19|710.19|714.73|710.73|714.74|710.74|714.17|710.17|30
1613426420000|2021-02-15 22:00:20|714.62|710.62|714.18|710.18|714.63|710.63|713.33|709.33|32
1613426430000|2021-02-15 22:00:30|714.21|710.21|713.69|709.69|714.21|710.21|713.27|709.27|34
1613426440000|2021-02-15 22:00:40|713.68|709.68|714.67|710.67|714.92|710.92|713.68|709.68|30
1613426450000|2021-02-15 22:00:50|714.74|710.74|715.54|711.54|715.88|711.88|714.73|710.73|33
1613426460000|2021-02-15 22:01:00|715.55|711.55|715.38|711.38|715.55|711.55|715.05|711.05|31
1613426470000|2021-02-15 22:01:10|715.3|711.3|715.49|711.49|715.56|711.56|714.89|710.89|28
1613426480000|2021-02-15 22:01:20|715.6|711.6|715.87|711.87|716.24|712.24|715.6|711.6|37
1613426490000|2021-02-15 22:01:30|715.83|711.83|714.02|710.02|715.83|711.83|714|710|30
1613426500000|2021-02-15 22:01:40|714.03|710.03|712.66|708.66|714.12|710.12|712.66|708.66|34
1613426510000|2021-02-15 22:01:50|712.38|708.38|712|708|712.78|708.78|711.84|707.84|34
1613426520000|2021-02-15 22:02:00|711.88|707.88|712.67|708.67|712.91|708.91|711.87|707.87|36
1613426530000|2021-02-15 22:02:10|712.71|708.71|713.9|709.9|713.9|709.9|712.71|708.71|34
1613426540000|2021-02-15 22:02:20|714.08|710.08|715.26|711.26|715.77|711.77|714.01|710.01|33
1613426550000|2021-02-15 22:02:30|715.14|711.14|713.72|709.72|715.14|711.14|713.68|709.68|34
1613426560000|2021-02-15 22:02:40|713.69|709.69|714.96|710.96|715.7|711.7|713.69|709.69|35
1613426570000|2021-02-15 22:02:50|714.95|710.95|713.43|709.43|714.95|710.95|713.4|709.4|31
1613426580000|2021-02-15 22:03:00|713.02|709.02|713.04|709.04|713.22|709.22|712.84|708.84|31
1613426590000|2021-02-15 22:03:10|712.91|708.91|712.66|708.66|713.04|709.04|712.66|708.66|35
1613426600000|2021-02-15 22:03:20|712.56|708.56|711.24|707.24|712.56|708.56|711.2|707.2|32
1613426610000|2021-02-15 22:03:30|711.23|707.23|710.12|706.12|711.26|707.26|710.05|706.05|35
1613426620000|2021-02-15 22:03:40|710.09|706.09|707.07|703.07|710.09|706.09|707.07|703.07|34
1613426630000|2021-02-15 22:03:50|707.14|703.14|707.46|703.46|708.04|704.04|707.09|703.09|38
1613426640000|2021-02-15 22:04:00|707.45|703.45|707.58|703.58|707.58|703.58|707.02|703.02|31
1613426650000|2021-02-15 22:04:10|707.61|703.61|710.45|706.45|710.45|706.45|707.61|703.61|37
1613426660000|2021-02-15 22:04:20|710.38|706.38|709.04|705.04|710.38|706.38|709.02|705.02|32
1613426670000|2021-02-15 22:04:30|709.01|705.01|707.48|703.48|709.03|705.03|707.47|703.47|36
1613426680000|2021-02-15 22:04:40|707.43|703.43|708.25|704.25|708.25|704.25|707.38|703.38|32
1613426690000|2021-02-15 22:04:50|708.19|704.19|706.93|702.93|708.19|704.19|706.8|702.8|35
1613426700000|2021-02-15 22:05:00|706.89|702.89|706.52|702.52|706.89|702.89|706.33|702.33|26
1613426710000|2021-02-15 22:05:10|706.51|702.51|705.34|701.34|706.51|702.51|705.34|701.34|29
1613426720000|2021-02-15 22:05:20|705.26|701.26|703.16|699.16|705.26|701.26|703.05|699.05|31
1613426730000|2021-02-15 22:05:30|703.14|699.14|703.31|699.31|703.31|699.31|702.85|698.85|34
1613426740000|2021-02-15 22:05:40|703.33|699.33|703.17|699.17|704.85|700.85|703.08|699.08|38
1613426750000|2021-02-15 22:05:50|703|699|703.75|699.75|703.75|699.75|702.77|698.77|36
1613426760000|2021-02-15 22:06:00|703.74|699.74|703.38|699.38|704.17|700.17|703|699|35
1613426770000|2021-02-15 22:06:10|703.41|699.41|703.22|699.22|703.93|699.93|703.21|699.21|34
1613426780000|2021-02-15 22:06:20|703.2|699.2|703.71|699.71|703.71|699.71|703.13|699.13|32
1613426790000|2021-02-15 22:06:30|703.77|699.77|704.43|700.43|704.78|700.78|703.67|699.67|32
1613426800000|2021-02-15 22:06:40|704.41|700.41|703.66|699.66|704.41|700.41|703.58|699.58|38
1613426810000|2021-02-15 22:06:50|703.64|699.64|703.55|699.55|703.84|699.84|703.48|699.48|28
1613426820000|2021-02-15 22:07:00|703.56|699.56|703.58|699.58|704.47|700.47|703.5|699.5|36
1613426830000|2021-02-15 22:07:10|703.47|699.47|701.71|697.71|703.52|699.52|701.65|697.65|36
1613426840000|2021-02-15 22:07:20|701.83|697.83|698.33|694.33|701.83|697.83|698.32|694.32|35
1613426850000|2021-02-15 22:07:30|698.41|694.41|703.76|699.76|703.76|699.76|698.33|694.33|34
1613426860000|2021-02-15 22:07:40|703.77|699.77|700.45|696.45|703.82|699.82|700.03|696.03|37
1613426870000|2021-02-15 22:07:50|700.42|696.42|698.48|694.48|700.46|696.46|698.31|694.31|34
1613426880000|2021-02-15 22:08:00|698.22|694.22|694.28|690.28|698.22|694.22|694.28|690.28|36
1613426890000|2021-02-15 22:08:10|694.58|690.58|691.02|687.02|694.58|690.58|691.02|687.02|33
1613426900000|2021-02-15 22:08:20|690.71|686.71|686.38|682.38|690.75|686.75|686.21|682.21|35
1613426910000|2021-02-15 22:08:30|686.2|682.2|684.66|680.66|686.42|682.42|684.66|680.66|34
1613426920000|2021-02-15 22:08:40|684.55|680.55|690.21|686.21|690.21|686.21|684.4|680.4|39
1613426930000|2021-02-15 22:08:50|690.29|686.29|691.42|687.42|692.46|688.46|690.27|686.27|35
1613426940000|2021-02-15 22:09:00|691.26|687.26|694.8|690.8|695.13|691.13|691.03|687.03|39
1613426950000|2021-02-15 22:09:10|695.11|691.11|694.85|690.85|697.91|693.91|693.66|689.66|37
1613426960000|2021-02-15 22:09:20|694.75|690.75|696.25|692.25|696.53|692.53|693.92|689.92|38
1613426970000|2021-02-15 22:09:30|697.06|693.06|698.47|694.47|698.47|694.47|696.87|692.87|35
1613426980000|2021-02-15 22:09:40|698.85|694.85|700.21|696.21|700.29|696.29|698.85|694.85|37
1613426990000|2021-02-15 22:09:50|700.3|696.3|699.67|695.67|701.94|697.94|699.67|695.67|33
1613427000000|2021-02-15 22:10:00|699.82|695.82|699.54|695.54|699.82|695.82|697.77|693.77|38
1613427010000|2021-02-15 22:10:10|699.61|695.61|701.1|697.1|701.1|697.1|699.61|695.61|34
1613427020000|2021-02-15 22:10:20|701.18|697.18|703.35|699.35|703.35|699.35|701.18|697.18|37
1613427030000|2021-02-15 22:10:30|703.39|699.39|705.45|701.45|705.45|701.45|703.34|699.34|36
1613427040000|2021-02-15 22:10:40|705.56|701.56|706.75|702.75|706.75|702.75|705.56|701.56|32
1613427050000|2021-02-15 22:10:50|706.76|702.76|707.54|703.54|707.78|703.78|706.76|702.76|34
1613427060000|2021-02-15 22:11:00|707.43|703.43|705.92|701.92|707.44|703.44|705.89|701.89|33
1613427070000|2021-02-15 22:11:10|706.01|702.01|703.99|699.99|706.16|702.16|703.81|699.81|29
1613427080000|2021-02-15 22:11:20|704|700|704.3|700.3|704.34|700.34|703.89|699.89|36
1613427090000|2021-02-15 22:11:30|704.54|700.54|705.09|701.09|705.23|701.23|704.54|700.54|34
1613427100000|2021-02-15 22:11:40|705.1|701.1|705.3|701.3|705.3|701.3|705.01|701.01|26
1613427110000|2021-02-15 22:11:50|705.13|701.13|705.62|701.62|705.62|701.62|705.13|701.13|34
1613427120000|2021-02-15 22:12:00|705.69|701.69|706.56|702.56|706.6|702.6|705.69|701.69|25
1613427130000|2021-02-15 22:12:10|706.62|702.62|707.18|703.18|707.18|703.18|706.62|702.62|18
1613427140000|2021-02-15 22:12:20|707.17|703.17|707.49|703.49|707.49|703.49|707.17|703.17|13
1613427150000|2021-02-15 22:12:30|707.5|703.5|708.78|704.78|708.78|704.78|707.38|703.38|26
1613427160000|2021-02-15 22:12:40|708.8|704.8|709.95|705.95|709.95|705.95|708.8|704.8|26
1613427170000|2021-02-15 22:12:50|709.96|705.96|709.79|705.79|710.9|706.9|709.42|705.42|18
1613427180000|2021-02-15 22:13:00|709.53|705.53|709.81|705.81|710.08|706.08|709.53|705.53|23
1613427190000|2021-02-15 22:13:10|709.83|705.83|716.1|712.1|716.14|712.14|709.83|705.83|26
1613427200000|2021-02-15 22:13:20|716.11|712.11|717.78|713.78|717.78|713.78|716.11|712.11|33
1613427210000|2021-02-15 22:13:30|717.75|713.75|718.59|714.59|718.73|714.73|717.7|713.7|33
1613427220000|2021-02-15 22:13:40|718.67|714.67|718.61|714.61|718.84|714.84|718.48|714.48|35
1613427230000|2021-02-15 22:13:50|718.57|714.57|717.36|713.36|718.59|714.59|717.28|713.28|36
1613427240000|2021-02-15 22:14:00|717.51|713.51|714.7|710.7|717.51|713.51|714.7|710.7|32
1613427250000|2021-02-15 22:14:10|714.81|710.81|714.12|710.12|714.81|710.81|714.12|710.12|22
1613427260000|2021-02-15 22:14:20|714.11|710.11|715.67|711.67|715.67|711.67|714|710|33
1613427270000|2021-02-15 22:14:30|715.46|711.46|718.05|714.05|718.05|714.05|715.46|711.46|39
1613427280000|2021-02-15 22:14:40|718.08|714.08|719.08|715.08|719.09|715.09|718.08|714.08|23
1613427290000|2021-02-15 22:14:50|718.98|714.98|719.01|715.01|719.16|715.16|718.96|714.96|19
1613427300000|2021-02-15 22:15:00|719.22|715.22|719.14|715.14|719.22|715.22|719.01|715.01|15
1613427310000|2021-02-15 22:15:10|719.15|715.15|720.78|716.78|720.79|716.79|719.15|715.15|13
1613427320000|2021-02-15 22:15:20|720.72|716.72|721.84|717.84|721.84|717.84|720.7|716.7|24
1613427330000|2021-02-15 22:15:30|721.76|717.76|722.53|718.53|722.62|718.62|721.76|717.76|19
1613427340000|2021-02-15 22:15:40|722.47|718.47|722.04|718.04|722.52|718.52|722.02|718.02|29
1613427350000|2021-02-15 22:15:50|721.97|717.97|722.12|718.12|722.12|718.12|721.8|717.8|26
1613427360000|2021-02-15 22:16:00|722.13|718.13|722.13|718.13|722.47|718.47|722.13|718.13|22
1613427370000|2021-02-15 22:16:10|722.14|718.14|721.8|717.8|722.17|718.17|721.75|717.75|28
1613427380000|2021-02-15 22:16:20|721.81|717.81|720.92|716.92|721.87|717.87|720.92|716.92|28
1613427390000|2021-02-15 22:16:30|720.81|716.81|720.14|716.14|720.88|716.88|719.95|715.95|27
1613427400000|2021-02-15 22:16:40|720.43|716.43|719.15|715.15|720.5|716.5|719.14|715.14|15
1613427410000|2021-02-15 22:16:50|719.11|715.11|718.99|714.99|719.11|715.11|718.98|714.98|16
1613427420000|2021-02-15 22:17:00|719.06|715.06|721.3|717.3|721.36|717.36|719.03|715.03|35
1613427430000|2021-02-15 22:17:10|721.31|717.31|721.83|717.83|721.83|717.83|721.31|717.31|20
1613427440000|2021-02-15 22:17:20|721.78|717.78|721.28|717.28|721.84|717.84|721.25|717.25|25
1613427450000|2021-02-15 22:17:30|721.26|717.26|721.44|717.44|721.47|717.47|721.09|717.09|26
1613427460000|2021-02-15 22:17:40|721.29|717.29|721.91|717.91|721.92|717.92|721.29|717.29|23
1613427470000|2021-02-15 22:17:50|721.92|717.92|722.05|718.05|722.05|718.05|721.92|717.92|14
1613427480000|2021-02-15 22:18:00|722.08|718.08|722.35|718.35|722.35|718.35|722.07|718.07|17
1613427490000|2021-02-15 22:18:10|722.33|718.33|723.26|719.26|723.37|719.37|722.33|718.33|32
1613427500000|2021-02-15 22:18:20|723.27|719.27|723.87|719.87|723.87|719.87|723.27|719.27|22
1613427510000|2021-02-15 22:18:30|723.95|719.95|724.53|720.53|724.68|720.68|723.95|719.95|26
1613427520000|2021-02-15 22:18:40|724.56|720.56|724.47|720.47|724.66|720.66|724.05|720.05|28
1613427530000|2021-02-15 22:18:50|724.48|720.48|724.04|720.04|724.82|720.82|724.03|720.03|26
1613427540000|2021-02-15 22:19:00|724.03|720.03|725.75|721.75|726.14|722.14|724.03|720.03|25
1613427550000|2021-02-15 22:19:10|725.73|721.73|725.6|721.6|725.73|721.73|725.59|721.59|21
1613427560000|2021-02-15 22:19:20|725.59|721.59|724.47|720.47|725.6|721.6|724.41|720.41|31
1613427570000|2021-02-15 22:19:30|724.58|720.58|722.99|718.99|724.58|720.58|722.99|718.99|28
1613427580000|2021-02-15 22:19:40|722.97|718.97|722.59|718.59|722.97|718.97|722.59|718.59|18
1613427590000|2021-02-15 22:19:50|722.58|718.58|721.17|717.17|722.6|718.6|721.17|717.17|28
1613427600000|2021-02-15 22:20:00|721.14|717.14|720.96|716.96|721.33|717.33|720.88|716.88|26
1613427610000|2021-02-15 22:20:10|720.88|716.88|719.85|715.85|721.09|717.09|719.72|715.72|22
1613427620000|2021-02-15 22:20:20|719.77|715.77|717.41|713.41|719.91|715.91|717.34|713.34|23
1613427630000|2021-02-15 22:20:30|717.5|713.5|716.61|712.61|717.5|713.5|716.52|712.52|32
1613427640000|2021-02-15 22:20:40|716.63|712.63|716.87|712.87|716.9|712.9|716.35|712.35|29
1613427650000|2021-02-15 22:20:50|716.86|712.86|718.68|714.68|718.75|714.75|716.79|712.79|34
1613427660000|2021-02-15 22:21:00|718.71|714.71|719.89|715.89|719.93|715.93|718.71|714.71|31
1613427670000|2021-02-15 22:21:10|719.97|715.97|720.38|716.38|720.38|716.38|719.97|715.97|20
1613427680000|2021-02-15 22:21:20|720.32|716.32|720.33|716.33|720.4|716.4|720.2|716.2|19
1613427690000|2021-02-15 22:21:30|720.26|716.26|720.56|716.56|720.57|716.57|720.26|716.26|19
1613427700000|2021-02-15 22:21:40|720.58|716.58|720.79|716.79|720.79|716.79|720.53|716.53|20
1613427710000|2021-02-15 22:21:50|720.77|716.77|720.88|716.88|720.88|716.88|720.71|716.71|17
1613427720000|2021-02-15 22:22:00|720.85|716.85|720.99|716.99|720.99|716.99|720.83|716.83|21
1613427730000|2021-02-15 22:22:10|721.1|717.1|721.83|717.83|722.01|718.01|721.02|717.02|28
1613427740000|2021-02-15 22:22:20|721.93|717.93|721.76|717.76|721.93|717.93|721.65|717.65|28
1613427750000|2021-02-15 22:22:30|721.89|717.89|721.84|717.84|721.99|717.99|721.78|717.78|22
1613427760000|2021-02-15 22:22:40|721.83|717.83|721.92|717.92|722.02|718.02|721.82|717.82|13
1613427770000|2021-02-15 22:22:50|721.93|717.93|722.33|718.33|722.34|718.34|721.93|717.93|24
1613427780000|2021-02-15 22:23:00|722.32|718.32|723.49|719.49|723.49|719.49|722.32|718.32|26
1613427790000|2021-02-15 22:23:10|723.63|719.63|723.95|719.95|723.95|719.95|723.5|719.5|21
1613427800000|2021-02-15 22:23:20|723.99|719.99|724.42|720.42|724.46|720.46|723.98|719.98|35
1613427810000|2021-02-15 22:23:30|724.4|720.4|723.4|719.4|724.44|720.44|723.38|719.38|33
1613427820000|2021-02-15 22:23:40|723.39|719.39|722.78|718.78|723.41|719.41|722.75|718.75|28
1613427830000|2021-02-15 22:23:50|722.77|718.77|722.51|718.51|722.79|718.79|722.51|718.51|25
1613427840000|2021-02-15 22:24:00|722.52|718.52|721.86|717.86|722.67|718.67|721.86|717.86|28
1613427850000|2021-02-15 22:24:10|721.85|717.85|721.62|717.62|721.87|717.87|721.55|717.55|29
1613427860000|2021-02-15 22:24:20|721.65|717.65|721.7|717.7|721.82|717.82|721.64|717.64|20
1613427870000|2021-02-15 22:24:30|721.68|717.68|721.4|717.4|721.7|717.7|721.4|717.4|28
1613427880000|2021-02-15 22:24:40|721.41|717.41|720.83|716.83|721.41|717.41|720.83|716.83|14
1613427890000|2021-02-15 22:24:50|720.88|716.88|720.81|716.81|720.9|716.9|720.81|716.81|13
1613427900000|2021-02-15 22:25:00|720.85|716.85|720.24|716.24|720.85|716.85|720.24|716.24|22
1613427910000|2021-02-15 22:25:10|720.19|716.19|718.54|714.54|720.19|716.19|718.54|714.54|29
1613427920000|2021-02-15 22:25:20|718.44|714.44|718.17|714.17|718.44|714.44|718.1|714.1|24
1613427930000|2021-02-15 22:25:30|718.16|714.16|717.21|713.21|718.16|714.16|717.15|713.15|32
1613427940000|2021-02-15 22:25:40|717.29|713.29|716.8|712.8|717.6|713.6|716.8|712.8|24
1613427950000|2021-02-15 22:25:50|716.81|712.81|716.54|712.54|716.81|712.81|716.5|712.5|29
1613427960000|2021-02-15 22:26:00|716.8|712.8|717.29|713.29|717.29|713.29|716.78|712.78|24
1613427970000|2021-02-15 22:26:10|717.32|713.32|717.36|713.36|717.66|713.66|717.29|713.29|36
1613427980000|2021-02-15 22:26:20|717.33|713.33|717.93|713.93|717.93|713.93|717.33|713.33|21
1613427990000|2021-02-15 22:26:30|717.95|713.95|718.12|714.12|718.12|714.12|717.9|713.9|26
1613428000000|2021-02-15 22:26:40|718.13|714.13|718.78|714.78|718.78|714.78|718.13|714.13|33
1613428010000|2021-02-15 22:26:50|718.92|714.92|720.55|716.55|720.58|716.58|718.67|714.67|27
1613428020000|2021-02-15 22:27:00|720.56|716.56|720.7|716.7|720.85|716.85|720.56|716.56|17
1613428030000|2021-02-15 22:27:10|720.73|716.73|720.53|716.53|720.81|716.81|720.53|716.53|18
1613428040000|2021-02-15 22:27:20|720.54|716.54|720.49|716.49|720.58|716.58|720.47|716.47|27
1613428050000|2021-02-15 22:27:30|720.5|716.5|720.75|716.75|720.76|716.76|720.47|716.47|19
1613428060000|2021-02-15 22:27:40|720.71|716.71|720.73|716.73|720.74|716.74|720.68|716.68|20
1613428070000|2021-02-15 22:27:50|720.74|716.74|720.66|716.66|720.74|716.74|720.66|716.66|17
1613428080000|2021-02-15 22:28:00|720.69|716.69|720.8|716.8|720.8|716.8|720.68|716.68|12
1613428090000|2021-02-15 22:28:10|720.78|716.78|720.78|716.78|720.81|716.81|720.74|716.74|16
1613428100000|2021-02-15 22:28:20|720.81|716.81|720.67|716.67|720.81|716.81|720.65|716.65|18
1613428110000|2021-02-15 22:28:30|720.69|716.69|720.64|716.64|720.78|716.78|720.64|716.64|21
1613428120000|2021-02-15 22:28:40|720.58|716.58|718.82|714.82|720.58|716.58|718.82|714.82|32
1613428130000|2021-02-15 22:28:50|718.8|714.8|718.32|714.32|718.8|714.8|718.28|714.28|20
1613428140000|2021-02-15 22:29:00|718.2|714.2|718.29|714.29|718.38|714.38|718.17|714.17|18
1613428150000|2021-02-15 22:29:10|718.27|714.27|717.73|713.73|718.27|714.27|717.42|713.42|28
1613428160000|2021-02-15 22:29:20|717.71|713.71|715.69|711.69|717.71|713.71|715.69|711.69|25
1613428170000|2021-02-15 22:29:30|715.28|711.28|713.97|709.97|715.28|711.28|713.97|709.97|31
1613428180000|2021-02-15 22:29:40|713.96|709.96|713.87|709.87|713.96|709.96|713.86|709.86|13
1613428190000|2021-02-15 22:29:50|713.86|709.86|713.83|709.83|713.87|709.87|713.71|709.71|23
1613428200000|2021-02-15 22:30:00|713.86|709.86|714.23|710.23|714.47|710.47|713.86|709.86|26
1613428210000|2021-02-15 22:30:10|714.24|710.24|716.2|712.2|716.23|712.23|713.95|709.95|32
1613428220000|2021-02-15 22:30:20|716.19|712.19|717.73|713.73|717.96|713.96|716.19|712.19|20
1613428230000|2021-02-15 22:30:30|717.9|713.9|717.99|713.99|717.99|713.99|717.84|713.84|11
1613428240000|2021-02-15 22:30:40|718.29|714.29|718.79|714.79|718.79|714.79|718.29|714.29|9
1613428250000|2021-02-15 22:30:50|718.8|714.8|719.49|715.49|719.49|715.49|718.21|714.21|27
1613428260000|2021-02-15 22:31:00|719.44|715.44|719.76|715.76|720.6|716.6|719.32|715.32|24
1613428270000|2021-02-15 22:31:10|719.77|715.77|719.84|715.84|720.24|716.24|718.12|714.12|27
1613428280000|2021-02-15 22:31:20|719.18|715.18|718.91|714.91|719.54|715.54|718.81|714.81|18
1613428290000|2021-02-15 22:31:30|718.88|714.88|719.19|715.19|719.19|715.19|718.66|714.66|21
1613428300000|2021-02-15 22:31:40|719.15|715.15|719.17|715.17|719.2|715.2|719.1|715.1|14
1613428310000|2021-02-15 22:31:50|719.22|715.22|719.45|715.45|719.49|715.49|719.22|715.22|14
1613428320000|2021-02-15 22:32:00|719.1|715.1|719.02|715.02|719.3|715.3|719.02|715.02|20
1613428330000|2021-02-15 22:32:10|719|715|719.06|715.06|719.06|715.06|718.98|714.98|11
1613428340000|2021-02-15 22:32:20|719.08|715.08|720.17|716.17|720.17|716.17|719.01|715.01|32
1613428350000|2021-02-15 22:32:30|720.22|716.22|721.5|717.5|721.5|717.5|719.99|715.99|33
1613428360000|2021-02-15 22:32:40|721.53|717.53|721.61|717.61|721.61|717.61|721.17|717.17|19
1613428370000|2021-02-15 22:32:50|721.55|717.55|721.31|717.31|721.55|717.55|721.31|717.31|12
1613428380000|2021-02-15 22:33:00|721.4|717.4|721.45|717.45|721.47|717.47|721.4|717.4|14
1613428390000|2021-02-15 22:33:10|721.46|717.46|721.57|717.57|721.81|717.81|721.46|717.46|20
1613428400000|2021-02-15 22:33:20|721.6|717.6|720.85|716.85|721.6|717.6|720.82|716.82|29
1613428410000|2021-02-15 22:33:30|720.88|716.88|720.78|716.78|720.9|716.9|720.77|716.77|27
1613428420000|2021-02-15 22:33:40|720.73|716.73|720.61|716.61|720.82|716.82|720.6|716.6|22
1613428430000|2021-02-15 22:33:50|720.62|716.62|720.67|716.67|720.67|716.67|720.6|716.6|18
1613428440000|2021-02-15 22:34:00|720.66|716.66|720.75|716.75|720.77|716.77|720.61|716.61|25
1613428450000|2021-02-15 22:34:10|720.74|716.74|720.79|716.79|720.8|716.8|720.69|716.69|23
1613428460000|2021-02-15 22:34:20|720.72|716.72|721.1|717.1|721.14|717.14|720.72|716.72|14
1613428470000|2021-02-15 22:34:30|721.09|717.09|721.22|717.22|721.36|717.36|721.04|717.04|17
1613428480000|2021-02-15 22:34:40|721.23|717.23|721.35|717.35|721.35|717.35|721.22|717.22|14
1613428490000|2021-02-15 22:34:50|721.28|717.28|721.37|717.37|721.37|717.37|721.28|717.28|12
1613428500000|2021-02-15 22:35:00|721.38|717.38|722.15|718.15|722.16|718.16|721.38|717.38|25
1613428510000|2021-02-15 22:35:10|722.17|718.17|722.6|718.6|722.65|718.65|722.16|718.16|25
1613428520000|2021-02-15 22:35:20|722.62|718.62|723.57|719.57|723.57|719.57|722.33|718.33|23
1613428530000|2021-02-15 22:35:30|723.58|719.58|723.43|719.43|723.6|719.6|723.41|719.41|16
1613428540000|2021-02-15 22:35:40|723.42|719.42|723.93|719.93|724.05|720.05|723.15|719.15|11
1613428550000|2021-02-15 22:35:50|724.02|720.02|724.24|720.24|724.6|720.6|723.84|719.84|20
1613428560000|2021-02-15 22:36:00|723.88|719.88|726.01|722.01|726.01|722.01|723.88|719.88|23
1613428570000|2021-02-15 22:36:10|726.18|722.18|726.27|722.27|726.43|722.43|725.2|721.2|23
1613428580000|2021-02-15 22:36:20|726.26|722.26|726.28|722.28|726.51|722.51|726.26|722.26|17
1613428590000|2021-02-15 22:36:30|726.33|722.33|725.86|721.86|726.33|722.33|725.85|721.85|28
1613428600000|2021-02-15 22:36:40|725.88|721.88|724.83|720.83|725.88|721.88|724.83|720.83|32
1613428610000|2021-02-15 22:36:50|724.9|720.9|724.4|720.4|725.01|721.01|724.4|720.4|13
1613428620000|2021-02-15 22:37:00|724.39|720.39|724.5|720.5|724.81|720.81|724.39|720.39|22
1613428630000|2021-02-15 22:37:10|724.49|720.49|723.34|719.34|724.49|720.49|723.17|719.17|20
1613428640000|2021-02-15 22:37:20|723.33|719.33|722.65|718.65|723.34|719.34|722.52|718.52|18
1613428650000|2021-02-15 22:37:30|722.57|718.57|722.42|718.42|722.63|718.63|722.36|718.36|19
1613428660000|2021-02-15 22:37:40|722.41|718.41|722.49|718.49|722.51|718.51|722.41|718.41|17
1613428670000|2021-02-15 22:37:50|722.5|718.5|722.36|718.36|722.51|718.51|722.36|718.36|9
1613428680000|2021-02-15 22:38:00|722.3|718.3|722.32|718.32|722.35|718.35|722.3|718.3|5
1613428690000|2021-02-15 22:38:10|722.48|718.48|722.85|718.85|722.85|718.85|722.48|718.48|26
1613428700000|2021-02-15 22:38:20|722.68|718.68|723.18|719.18|723.18|719.18|722.61|718.61|22
1613428710000|2021-02-15 22:38:30|723.17|719.17|723.28|719.28|723.31|719.31|723.17|719.17|8
1613428720000|2021-02-15 22:38:40|723.31|719.31|723.54|719.54|723.77|719.77|723.04|719.04|21
1613428730000|2021-02-15 22:38:50|723.79|719.79|724.91|720.91|724.91|720.91|723.48|719.48|23
1613428740000|2021-02-15 22:39:00|724.94|720.94|725.13|721.13|725.13|721.13|724.85|720.85|17
1613428750000|2021-02-15 22:39:10|725.15|721.15|725.13|721.13|725.22|721.22|725.11|721.11|22
1613428760000|2021-02-15 22:39:20|725.12|721.12|724.4|720.4|725.14|721.14|724.4|720.4|20
1613428770000|2021-02-15 22:39:30|724.42|720.42|723.64|719.64|724.51|720.51|723.32|719.32|27
1613428780000|2021-02-15 22:39:40|723.62|719.62|723.6|719.6|723.62|719.62|723.3|719.3|18
1613428790000|2021-02-15 22:39:50|723.61|719.61|722.24|718.24|723.63|719.63|722.24|718.24|26
1613428800000|2021-02-15 22:40:00|722.01|718.01|721.88|717.88|722.01|718.01|721.88|717.88|19
1613428810000|2021-02-15 22:40:10|721.87|717.87|721.79|717.79|721.88|717.88|721.67|717.67|16
1613428820000|2021-02-15 22:40:20|721.77|717.77|721.73|717.73|721.77|717.77|721.58|717.58|4
1613428830000|2021-02-15 22:40:30|721.64|717.64|721.59|717.59|721.73|717.73|721.59|717.59|3
1613428840000|2021-02-15 22:40:40|721.64|717.64|721.56|717.56|721.9|717.9|721.14|717.14|15
1613428850000|2021-02-15 22:40:50|721.63|717.63|722.14|718.14|722.36|718.36|721.51|717.51|22
1613428860000|2021-02-15 22:41:00|722.25|718.25|722.67|718.67|722.67|718.67|722.16|718.16|21
1613428870000|2021-02-15 22:41:10|722.58|718.58|723.15|719.15|723.16|719.16|722.58|718.58|28
1613428880000|2021-02-15 22:41:20|723.16|719.16|723.88|719.88|723.88|719.88|723.14|719.14|26
1613428890000|2021-02-15 22:41:30|723.97|719.97|723.99|719.99|724.05|720.05|723.87|719.87|24
1613428900000|2021-02-15 22:41:40|724.02|720.02|724.3|720.3|724.3|720.3|724.02|720.02|24
1613428910000|2021-02-15 22:41:50|724.28|720.28|724.58|720.58|724.62|720.62|724.24|720.24|25
1613428920000|2021-02-15 22:42:00|724.57|720.57|724.57|720.57|724.57|720.57|724.55|720.55|9
1613428930000|2021-02-15 22:42:10|724.65|720.65|724.63|720.63|724.68|720.68|724.62|720.62|13
1613428940000|2021-02-15 22:42:20|724.64|720.64|724.99|720.99|725.09|721.09|724.64|720.64|22
1613428950000|2021-02-15 22:42:30|725|721|724.99|720.99|725.03|721.03|724.95|720.95|17
1613428960000|2021-02-15 22:42:40|724.96|720.96|726.01|722.01|726.11|722.11|724.96|720.96|23
1613428970000|2021-02-15 22:42:50|726|722|727.02|723.02|727.02|723.02|725.96|721.96|24
1613428980000|2021-02-15 22:43:00|727.01|723.01|726.74|722.74|727.5|723.5|726.68|722.68|26
1613428990000|2021-02-15 22:43:10|726.73|722.73|724.53|720.53|726.73|722.73|724.5|720.5|39
1613429000000|2021-02-15 22:43:20|724.4|720.4|722.62|718.62|724.4|720.4|722.43|718.43|30
1613429010000|2021-02-15 22:43:30|723.13|719.13|724.63|720.63|725.23|721.23|723.13|719.13|37
1613429020000|2021-02-15 22:43:40|725.55|721.55|725.08|721.08|726.34|722.34|725.08|721.08|37
1613429030000|2021-02-15 22:43:50|724.84|720.84|723.54|719.54|724.84|720.84|723.17|719.17|36
1613429040000|2021-02-15 22:44:00|723.61|719.61|725.66|721.66|725.75|721.75|723.61|719.61|36
1613429050000|2021-02-15 22:44:10|725.74|721.74|722.98|718.98|725.86|721.86|722.98|718.98|33
1613429060000|2021-02-15 22:44:20|722.93|718.93|722.5|718.5|722.93|718.93|722.27|718.27|29
1613429070000|2021-02-15 22:44:30|722.46|718.46|724.35|720.35|724.6|720.6|722.42|718.42|34
1613429080000|2021-02-15 22:44:40|724.42|720.42|725.66|721.66|726|722|724.35|720.35|32
1613429090000|2021-02-15 22:44:50|725.52|721.52|725.13|721.13|725.59|721.59|724.31|720.31|37
1613429100000|2021-02-15 22:45:00|725.19|721.19|726.06|722.06|726.31|722.31|725.19|721.19|34
1613429110000|2021-02-15 22:45:10|726.07|722.07|724.5|720.5|726.07|722.07|724.4|720.4|33
1613429120000|2021-02-15 22:45:20|724.56|720.56|726.17|722.17|726.17|722.17|724.31|720.31|35
1613429130000|2021-02-15 22:45:30|726.26|722.26|725.52|721.52|726.95|722.95|725.45|721.45|34
1613429140000|2021-02-15 22:45:40|725.44|721.44|724.97|720.97|725.44|721.44|724.07|720.07|36
1613429150000|2021-02-15 22:45:50|724.9|720.9|726.16|722.16|726.16|722.16|724.83|720.83|34
1613429160000|2021-02-15 22:46:00|726.18|722.18|726.39|722.39|727.25|723.25|726|722|35
1613429170000|2021-02-15 22:46:10|726.31|722.31|726.31|722.31|726.37|722.37|725.91|721.91|29
1613429180000|2021-02-15 22:46:20|726.34|722.34|727.88|723.88|727.88|723.88|726.3|722.3|29
1613429190000|2021-02-15 22:46:30|727.72|723.72|726.85|722.85|727.72|723.72|726.61|722.61|32
1613429200000|2021-02-15 22:46:40|727.2|723.2|727.9|723.9|727.91|723.91|726.91|722.91|37
1613429210000|2021-02-15 22:46:50|727.89|723.89|728.86|724.86|729.06|725.06|727.89|723.89|30
1613429220000|2021-02-15 22:47:00|728.79|724.79|727.56|723.56|729.24|725.24|727.51|723.51|39
1613429230000|2021-02-15 22:47:10|727.27|723.27|727.68|723.68|727.81|723.81|727.15|723.15|27
1613429240000|2021-02-15 22:47:20|727.69|723.69|728.52|724.52|728.52|724.52|727.68|723.68|32
1613429250000|2021-02-15 22:47:30|728.46|724.46|728.7|724.7|728.84|724.84|728.45|724.45|20
1613429260000|2021-02-15 22:47:40|728.74|724.74|728.81|724.81|728.82|724.82|728.73|724.73|11
1613429270000|2021-02-15 22:47:50|728.86|724.86|728.89|724.89|728.91|724.91|728.81|724.81|15
1613429280000|2021-02-15 22:48:00|728.88|724.88|729.17|725.17|729.17|725.17|728.78|724.78|25
1613429290000|2021-02-15 22:48:10|729.11|725.11|732.13|728.13|732.26|728.26|729.11|725.11|29
1613429300000|2021-02-15 22:48:20|732.05|728.05|731.51|727.51|732.05|728.05|731.03|727.03|38
1613429310000|2021-02-15 22:48:30|731.61|727.61|734.15|730.15|734.17|730.17|731.55|727.55|35
1613429320000|2021-02-15 22:48:40|734.11|730.11|730.44|726.44|734.11|730.11|730.4|726.4|31
1613429330000|2021-02-15 22:48:50|730.28|726.28|729.56|725.56|730.28|726.28|728.93|724.93|29
1613429340000|2021-02-15 22:49:00|729.85|725.85|731.23|727.23|731.23|727.23|729.85|725.85|38
1613429350000|2021-02-15 22:49:10|731.33|727.33|730.06|726.06|731.62|727.62|730.06|726.06|34
1613429360000|2021-02-15 22:49:20|729.77|725.77|730|726|730|726|729.13|725.13|36
1613429370000|2021-02-15 22:49:30|730.21|726.21|732.37|728.37|732.38|728.38|730.21|726.21|32
1613429380000|2021-02-15 22:49:40|732.42|728.42|731.93|727.93|732.42|728.42|731.45|727.45|31
1613429390000|2021-02-15 22:49:50|732.01|728.01|733.21|729.21|733.23|729.23|731.93|727.93|33
1613429400000|2021-02-15 22:50:00|733.2|729.2|733.75|729.75|733.91|729.91|733.2|729.2|36
1613429410000|2021-02-15 22:50:10|733.76|729.76|732.68|728.68|733.83|729.83|732.65|728.65|31
1613429420000|2021-02-15 22:50:20|732.67|728.67|731.91|727.91|732.7|728.7|731.2|727.2|31
1613429430000|2021-02-15 22:50:30|731.9|727.9|731.77|727.77|732.24|728.24|731.18|727.18|34
1613429440000|2021-02-15 22:50:40|731.71|727.71|733.31|729.31|733.42|729.42|731.7|727.7|32
1613429450000|2021-02-15 22:50:50|733.24|729.24|732.85|728.85|733.3|729.3|732.79|728.79|32
1613429460000|2021-02-15 22:51:00|732.82|728.82|730.17|726.17|732.95|728.95|730.16|726.16|34
1613429470000|2021-02-15 22:51:10|730.21|726.21|731.78|727.78|731.92|727.92|730.06|726.06|38
1613429480000|2021-02-15 22:51:20|731.74|727.74|731.69|727.69|732.09|728.09|731.67|727.67|33
1613429490000|2021-02-15 22:51:30|731.66|727.66|730.16|726.16|731.92|727.92|730.16|726.16|29
1613429500000|2021-02-15 22:51:40|730.04|726.04|730.19|726.19|730.19|726.19|729.02|725.02|27
1613429510000|2021-02-15 22:51:50|730.46|726.46|731.53|727.53|731.53|727.53|730.46|726.46|31
1613429520000|2021-02-15 22:52:00|731.47|727.47|729.35|725.35|731.48|727.48|729.3|725.3|36
1613429530000|2021-02-15 22:52:10|729.28|725.28|729.42|725.42|729.43|725.43|729.05|725.05|33
1613429540000|2021-02-15 22:52:20|729.45|725.45|730.66|726.66|730.68|726.68|729.44|725.44|32
1613429550000|2021-02-15 22:52:30|730.63|726.63|729.43|725.43|730.63|726.63|729.31|725.31|33
1613429560000|2021-02-15 22:52:40|729.44|725.44|729.6|725.6|729.65|725.65|729.37|725.37|26
1613429570000|2021-02-15 22:52:50|729.58|725.58|729.67|725.67|729.67|725.67|729.54|725.54|23
1613429580000|2021-02-15 22:53:00|729.69|725.69|730.5|726.5|730.5|726.5|729.69|725.69|28
1613429590000|2021-02-15 22:53:10|730.52|726.52|729.57|725.57|730.53|726.53|729.37|725.37|31
1613429600000|2021-02-15 22:53:20|729.54|725.54|729.3|725.3|729.54|725.54|728.52|724.52|35
1613429610000|2021-02-15 22:53:30|729.39|725.39|728.95|724.95|730.2|726.2|728.76|724.76|38
1613429620000|2021-02-15 22:53:40|728.75|724.75|729.82|725.82|729.82|725.82|728.74|724.74|32
1613429630000|2021-02-15 22:53:50|729.81|725.81|728.74|724.74|729.81|725.81|728.74|724.74|26
1613429640000|2021-02-15 22:54:00|728.79|724.79|727.8|723.8|728.81|724.81|727.78|723.78|28
1613429650000|2021-02-15 22:54:10|727.78|723.78|728.24|724.24|728.67|724.67|727.78|723.78|30
1613429660000|2021-02-15 22:54:20|728.21|724.21|728.69|724.69|728.69|724.69|728.09|724.09|24
1613429670000|2021-02-15 22:54:30|728.68|724.68|728.85|724.85|728.85|724.85|728.47|724.47|29
1613429680000|2021-02-15 22:54:40|728.83|724.83|728.64|724.64|728.83|724.83|728.37|724.37|25
1613429690000|2021-02-15 22:54:50|728.63|724.63|728.66|724.66|728.66|724.66|728.58|724.58|17
1613429700000|2021-02-15 22:55:00|728.6|724.6|729.72|725.72|729.72|725.72|728.6|724.6|26
1613429710000|2021-02-15 22:55:10|729.71|725.71|729.7|725.7|729.71|725.71|729.18|725.18|28
1613429720000|2021-02-15 22:55:20|729.74|725.74|729.94|725.94|729.96|725.96|729.66|725.66|18
1613429730000|2021-02-15 22:55:30|729.91|725.91|728.54|724.54|729.91|725.91|728.54|724.54|30
1613429740000|2021-02-15 22:55:40|728.63|724.63|728.61|724.61|728.67|724.67|728.15|724.15|20
1613429750000|2021-02-15 22:55:50|728.63|724.63|729.38|725.38|729.38|725.38|728.47|724.47|30
1613429760000|2021-02-15 22:56:00|729.44|725.44|729.41|725.41|729.89|725.89|729.31|725.31|31
1613429770000|2021-02-15 22:56:10|729.21|725.21|728.91|724.91|729.21|725.21|728.33|724.33|25
1613429780000|2021-02-15 22:56:20|728.87|724.87|728.23|724.23|728.92|724.92|728.23|724.23|26
1613429790000|2021-02-15 22:56:30|728.24|724.24|729.18|725.18|729.18|725.18|728.05|724.05|30
1613429800000|2021-02-15 22:56:40|729.15|725.15|729.51|725.51|729.59|725.59|729.01|725.01|21
1613429810000|2021-02-15 22:56:50|729.52|725.52|728.9|724.9|729.74|725.74|728.89|724.89|23
1613429820000|2021-02-15 22:57:00|728.81|724.81|729.04|725.04|729.16|725.16|728.76|724.76|30
1613429830000|2021-02-15 22:57:10|729.05|725.05|728.82|724.82|729.22|725.22|728.8|724.8|26
1613429840000|2021-02-15 22:57:20|728.81|724.81|729.46|725.46|729.52|725.52|728.81|724.81|25
1613429850000|2021-02-15 22:57:30|729.52|725.52|729.53|725.53|729.73|725.73|729.52|725.52|24
1613429860000|2021-02-15 22:57:40|729.56|725.56|729.63|725.63|729.63|725.63|729.27|725.27|23
1613429870000|2021-02-15 22:57:50|729.46|725.46|729.05|725.05|729.48|725.48|728.79|724.79|27
1613429880000|2021-02-15 22:58:00|729.08|725.08|729.15|725.15|729.22|725.22|729.08|725.08|17
1613429890000|2021-02-15 22:58:10|729.22|725.22|729.11|725.11|729.25|725.25|729.09|725.09|20
1613429900000|2021-02-15 22:58:20|729.09|725.09|729.53|725.53|729.61|725.61|729.09|725.09|23
1613429910000|2021-02-15 22:58:30|729.61|725.61|729.51|725.51|729.65|725.65|729.51|725.51|14
1613429920000|2021-02-15 22:58:40|729.54|725.54|729.66|725.66|729.66|725.66|729.46|725.46|13
1613429930000|2021-02-15 22:58:50|729.6|725.6|730.07|726.07|730.19|726.19|729.6|725.6|19
1613429940000|2021-02-15 22:59:00|730.08|726.08|730.98|726.98|730.98|726.98|730.08|726.08|24
1613429950000|2021-02-15 22:59:10|730.97|726.97|730.3|726.3|730.99|726.99|730.24|726.24|33
1613429960000|2021-02-15 22:59:20|730.31|726.31|731.02|727.02|731.02|727.02|730.3|726.3|29
1613429970000|2021-02-15 22:59:30|731.01|727.01|730.48|726.48|731.12|727.12|730.38|726.38|28
1613429980000|2021-02-15 22:59:40|730.49|726.49|730.73|726.73|730.73|726.73|730.48|726.48|22
1613429990000|2021-02-15 22:59:50|730.75|726.75|731.05|727.05|731.36|727.36|730.75|726.75|33
1613430000000|2021-02-15 23:00:00|731.07|727.07|729.88|725.88|731.08|727.08|729.84|725.84|27
1613430010000|2021-02-15 23:00:10|729.86|725.86|729.77|725.77|729.86|725.86|729.18|725.18|28
1613430020000|2021-02-15 23:00:20|730.06|726.06|730.77|726.77|730.82|726.82|730.06|726.06|34
1613430030000|2021-02-15 23:00:30|730.72|726.72|729.98|725.98|730.72|726.72|729.98|725.98|32
1613430040000|2021-02-15 23:00:40|729.99|725.99|730.34|726.34|730.44|726.44|729.99|725.99|29
1613430050000|2021-02-15 23:00:50|730.71|726.71|730.02|726.02|731.03|727.03|730.02|726.02|32
1613430060000|2021-02-15 23:01:00|730.09|726.09|730.2|726.2|730.26|726.26|729.41|725.41|33
1613430070000|2021-02-15 23:01:10|730.25|726.25|730.41|726.41|730.68|726.68|730.18|726.18|31
1613430080000|2021-02-15 23:01:20|730.37|726.37|730.3|726.3|730.42|726.42|730.3|726.3|25
1613430090000|2021-02-15 23:01:30|730.09|726.09|729.68|725.68|730.09|726.09|729.58|725.58|29
1613430100000|2021-02-15 23:01:40|729.67|725.67|729.91|725.91|730|726|729.58|725.58|20
1613430110000|2021-02-15 23:01:50|729.9|725.9|729.69|725.69|729.91|725.91|729.67|725.67|16
1613430120000|2021-02-15 23:02:00|729.68|725.68|729.63|725.63|729.75|725.75|729.6|725.6|20
1613430130000|2021-02-15 23:02:10|729.6|725.6|729.72|725.72|729.72|725.72|729.6|725.6|17
1613430140000|2021-02-15 23:02:20|729.73|725.73|729.7|725.7|729.75|725.75|729.68|725.68|12
1613430150000|2021-02-15 23:02:30|729.79|725.79|729.84|725.84|729.84|725.84|729.76|725.76|10
1613430160000|2021-02-15 23:02:40|729.8|725.8|729.86|725.86|729.87|725.87|729.8|725.8|14
1613430170000|2021-02-15 23:02:50|729.87|725.87|729.47|725.47|729.95|725.95|729.47|725.47|20
1613430180000|2021-02-15 23:03:00|729.5|725.5|729.63|725.63|729.63|725.63|729.33|725.33|24
1613430190000|2021-02-15 23:03:10|729.59|725.59|729.71|725.71|729.71|725.71|729.56|725.56|12
1613430200000|2021-02-15 23:03:20|729.65|725.65|729.39|725.39|729.65|725.65|729.38|725.38|19
1613430210000|2021-02-15 23:03:30|729.4|725.4|729.21|725.21|729.45|725.45|729.21|725.21|20
1613430220000|2021-02-15 23:03:40|729.2|725.2|729.08|725.08|729.21|725.21|729.01|725.01|18
1613430230000|2021-02-15 23:03:50|729.16|725.16|729.17|725.17|729.18|725.18|729.16|725.16|3
1613430240000|2021-02-15 23:04:00|729.15|725.15|729.15|725.15|729.15|725.15|729.13|725.13|4
1613430250000|2021-02-15 23:04:10|729.14|725.14|729.77|725.77|729.77|725.77|729.13|725.13|17
1613430260000|2021-02-15 23:04:20|729.78|725.78|729.33|725.33|729.82|725.82|729.33|725.33|20
1613430270000|2021-02-15 23:04:30|729.31|725.31|729.35|725.35|729.42|725.42|729.16|725.16|22
1613430280000|2021-02-15 23:04:40|729.42|725.42|729.3|725.3|729.42|725.42|729.24|725.24|19
1613430290000|2021-02-15 23:04:50|729.27|725.27|729.01|725.01|729.28|725.28|728.96|724.96|21
1613430300000|2021-02-15 23:05:00|729|725|729.72|725.72|729.72|725.72|729|725|23
1613430310000|2021-02-15 23:05:10|729.74|725.74|729.75|725.75|729.81|725.81|729.68|725.68|19
1613430320000|2021-02-15 23:05:20|729.74|725.74|729.64|725.64|729.83|725.83|729.64|725.64|18
1613430330000|2021-02-15 23:05:30|729.66|725.66|729.58|725.58|729.66|725.66|729.57|725.57|11
1613430340000|2021-02-15 23:05:40|729.57|725.57|729.55|725.55|729.57|725.57|729.5|725.5|12
1613430350000|2021-02-15 23:05:50|729.66|725.66|729.67|725.67|729.78|725.78|729.65|725.65|20
1613430360000|2021-02-15 23:06:00|729.68|725.68|730.84|726.84|730.85|726.85|729.68|725.68|29
1613430370000|2021-02-15 23:06:10|730.74|726.74|731.02|727.02|731.85|727.85|730.4|726.4|36
1613430380000|2021-02-15 23:06:20|730.9|726.9|729.87|725.87|730.9|726.9|729.48|725.48|34
1613430390000|2021-02-15 23:06:30|729.82|725.82|730.6|726.6|730.6|726.6|729.82|725.82|29
1613430400000|2021-02-15 23:06:40|730.69|726.69|731.73|727.73|731.79|727.79|730.63|726.63|22
1613430410000|2021-02-15 23:06:50|731.8|727.8|731.42|727.42|732.15|728.15|730.97|726.97|25
1613430420000|2021-02-15 23:07:00|731.43|727.43|732.14|728.14|732.34|728.34|731.43|727.43|25
1613430430000|2021-02-15 23:07:10|732.06|728.06|732.14|728.14|732.14|728.14|731.82|727.82|23
1613430440000|2021-02-15 23:07:20|732.22|728.22|731.78|727.78|732.49|728.49|731.3|727.3|31
1613430450000|2021-02-15 23:07:30|731.83|727.83|732.13|728.13|732.14|728.14|731.55|727.55|34
1613430460000|2021-02-15 23:07:40|732.18|728.18|731.66|727.66|732.22|728.22|731.55|727.55|31
1613430470000|2021-02-15 23:07:50|731.74|727.74|732.06|728.06|732.1|728.1|731.66|727.66|24
1613430480000|2021-02-15 23:08:00|732.12|728.12|732.65|728.65|732.65|728.65|732.12|728.12|26
1613430490000|2021-02-15 23:08:10|732.66|728.66|732.23|728.23|733.5|729.5|732.23|728.23|36
1613430500000|2021-02-15 23:08:20|732.48|728.48|733.58|729.58|733.64|729.64|732.19|728.19|34
1613430510000|2021-02-15 23:08:30|733.61|729.61|734.82|730.82|734.82|730.82|733.6|729.6|36
1613430520000|2021-02-15 23:08:40|734.78|730.78|735.15|731.15|735.6|731.6|734.78|730.78|33
1613430530000|2021-02-15 23:08:50|735.17|731.17|734.36|730.36|735.2|731.2|733.87|729.87|34
1613430540000|2021-02-15 23:09:00|734.32|730.32|734.74|730.74|734.93|730.93|734.16|730.16|34
1613430550000|2021-02-15 23:09:10|734.72|730.72|734.73|730.73|735|731|734.69|730.69|36
1613430560000|2021-02-15 23:09:20|734.74|730.74|734.84|730.84|734.95|730.95|734.71|730.71|28
1613430570000|2021-02-15 23:09:30|734.9|730.9|734.55|730.55|734.92|730.92|734.34|730.34|29
1613430580000|2021-02-15 23:09:40|734.53|730.53|734.7|730.7|734.7|730.7|734.19|730.19|26
1613430590000|2021-02-15 23:09:50|734.75|730.75|734.86|730.86|734.87|730.87|734.75|730.75|11
1613430600000|2021-02-15 23:10:00|734.83|730.83|734.56|730.56|734.84|730.84|734.44|730.44|25
1613430610000|2021-02-15 23:10:10|734.55|730.55|734.64|730.64|735.14|731.14|734.55|730.55|31
1613430620000|2021-02-15 23:10:20|734.63|730.63|733.2|729.2|734.71|730.71|733.2|729.2|28
1613430630000|2021-02-15 23:10:30|733.13|729.13|732.3|728.3|733.22|729.22|732.3|728.3|26
1613430640000|2021-02-15 23:10:40|732.37|728.37|732.74|728.74|732.74|728.74|732.13|728.13|21
1613430650000|2021-02-15 23:10:50|732.76|728.76|732.49|728.49|733.22|729.22|732.49|728.49|31
1613430660000|2021-02-15 23:11:00|732.44|728.44|733.51|729.51|733.54|729.54|732.43|728.43|24
1613430670000|2021-02-15 23:11:10|733.45|729.45|733.67|729.67|733.69|729.69|733.19|729.19|28
1613430680000|2021-02-15 23:11:20|733.68|729.68|733.67|729.67|734.42|730.42|733.29|729.29|29
1613430690000|2021-02-15 23:11:30|733.78|729.78|732.45|728.45|733.78|729.78|732.45|728.45|24
1613430700000|2021-02-15 23:11:40|732.38|728.38|732.64|728.64|733.09|729.09|732.3|728.3|25
1613430710000|2021-02-15 23:11:50|732.65|728.65|732.15|728.15|733.01|729.01|732.14|728.14|32
1613430720000|2021-02-15 23:12:00|732.05|728.05|732.36|728.36|732.46|728.46|731.91|727.91|35
1613430730000|2021-02-15 23:12:10|732.38|728.38|732.43|728.43|732.75|728.75|732.12|728.12|34
1613430740000|2021-02-15 23:12:20|732.44|728.44|732.4|728.4|732.55|728.55|732.15|728.15|28
1613430750000|2021-02-15 23:12:30|732.39|728.39|732.58|728.58|732.62|728.62|732.22|728.22|29
1613430760000|2021-02-15 23:12:40|732.6|728.6|732.82|728.82|733.11|729.11|732.6|728.6|29
1613430770000|2021-02-15 23:12:50|732.8|728.8|732.27|728.27|732.9|728.9|731.92|727.92|33
1613430780000|2021-02-15 23:13:00|732.28|728.28|732.03|728.03|732.49|728.49|731.95|727.95|27
1613430790000|2021-02-15 23:13:10|732|728|730.42|726.42|732.02|728.02|730.36|726.36|29
1613430800000|2021-02-15 23:13:20|730.41|726.41|731.61|727.61|731.69|727.69|730.41|726.41|35
1613430810000|2021-02-15 23:13:30|731.62|727.62|731.67|727.67|732.26|728.26|731.45|727.45|36
1613430820000|2021-02-15 23:13:40|731.68|727.68|731.52|727.52|732.06|728.06|731.46|727.46|26
1613430830000|2021-02-15 23:13:50|731.18|727.18|731.79|727.79|731.79|727.79|731.16|727.16|29
1613430840000|2021-02-15 23:14:00|731.82|727.82|731.82|727.82|731.84|727.84|731.59|727.59|24
1613430850000|2021-02-15 23:14:10|731.85|727.85|732.11|728.11|732.85|728.85|731.8|727.8|34
1613430860000|2021-02-15 23:14:20|732.09|728.09|731.59|727.59|732.09|728.09|731.28|727.28|36
1613430870000|2021-02-15 23:14:30|731.57|727.57|731.71|727.71|732.2|728.2|731.57|727.57|32
1613430880000|2021-02-15 23:14:40|731.74|727.74|731.6|727.6|731.77|727.77|730.91|726.91|28
1613430890000|2021-02-15 23:14:50|731.55|727.55|732.35|728.35|732.35|728.35|731.5|727.5|29
1613430900000|2021-02-15 23:15:00|732.34|728.34|731.21|727.21|732.34|728.34|731.19|727.19|20
1613430910000|2021-02-15 23:15:10|731.27|727.27|732.79|728.79|732.79|728.79|731.19|727.19|29
1613430920000|2021-02-15 23:15:20|732.81|728.81|731.85|727.85|732.83|728.83|731.76|727.76|34
1613430930000|2021-02-15 23:15:30|731.86|727.86|731.85|727.85|732.2|728.2|731.61|727.61|25
1613430940000|2021-02-15 23:15:40|731.84|727.84|732.24|728.24|732.37|728.37|731.58|727.58|33
1613430950000|2021-02-15 23:15:50|732.26|728.26|731.28|727.28|732.26|728.26|730.98|726.98|31
1613430960000|2021-02-15 23:16:00|731.34|727.34|731.31|727.31|731.73|727.73|731.26|727.26|32
1613430970000|2021-02-15 23:16:10|731.25|727.25|731.13|727.13|731.26|727.26|730.64|726.64|34
1613430980000|2021-02-15 23:16:20|731.12|727.12|731.26|727.26|731.75|727.75|731.12|727.12|26
1613430990000|2021-02-15 23:16:30|731.2|727.2|730.82|726.82|731.44|727.44|730.82|726.82|31
1613431000000|2021-02-15 23:16:40|730.76|726.76|729.86|725.86|730.8|726.8|729.86|725.86|32
1613431010000|2021-02-15 23:16:50|729.82|725.82|730.4|726.4|730.55|726.55|729.25|725.25|40
1613431020000|2021-02-15 23:17:00|730.42|726.42|731.1|727.1|731.1|727.1|730.03|726.03|35
1613431030000|2021-02-15 23:17:10|731.08|727.08|729.97|725.97|731.33|727.33|729.88|725.88|34
1613431040000|2021-02-15 23:17:20|730.02|726.02|730.61|726.61|730.68|726.68|729.67|725.67|34
1613431050000|2021-02-15 23:17:30|730.69|726.69|730.5|726.5|730.72|726.72|729.9|725.9|33
1613431060000|2021-02-15 23:17:40|730.47|726.47|730.36|726.36|730.86|726.86|730.35|726.35|27
1613431070000|2021-02-15 23:17:50|730.45|726.45|730.75|726.75|730.91|726.91|730.39|726.39|33
1613431080000|2021-02-15 23:18:00|730.76|726.76|730.9|726.9|730.9|726.9|730.55|726.55|31
1613431090000|2021-02-15 23:18:10|730.92|726.92|730.73|726.73|730.92|726.92|730.7|726.7|25
1613431100000|2021-02-15 23:18:20|730.72|726.72|730.46|726.46|731.24|727.24|730.46|726.46|28
1613431110000|2021-02-15 23:18:30|730.42|726.42|730.38|726.38|730.45|726.45|730.29|726.29|29
1613431120000|2021-02-15 23:18:40|730.36|726.36|730.66|726.66|730.71|726.71|730.36|726.36|26
1613431130000|2021-02-15 23:18:50|730.69|726.69|730.57|726.57|730.83|726.83|730.57|726.57|27
1613431140000|2021-02-15 23:19:00|730.59|726.59|730.62|726.62|730.63|726.63|730.54|726.54|27
1613431150000|2021-02-15 23:19:10|730.61|726.61|730.77|726.77|730.77|726.77|730.61|726.61|27
1613431160000|2021-02-15 23:19:20|730.81|726.81|731.2|727.2|731.2|727.2|730.76|726.76|21
1613431170000|2021-02-15 23:19:30|731.19|727.19|730.92|726.92|731.31|727.31|730.75|726.75|33
1613431180000|2021-02-15 23:19:40|730.9|726.9|730.46|726.46|731.05|727.05|730.46|726.46|27
1613431190000|2021-02-15 23:19:50|730.5|726.5|730.48|726.48|730.74|726.74|730.32|726.32|29
1613431200000|2021-02-15 23:20:00|730.45|726.45|729.53|725.53|730.56|726.56|729.53|725.53|30
1613431210000|2021-02-15 23:20:10|729.5|725.5|729.33|725.33|730.03|726.03|729.26|725.26|33
1613431220000|2021-02-15 23:20:20|729.42|725.42|728.95|724.95|729.48|725.48|728.23|724.23|32
1613431230000|2021-02-15 23:20:30|728.96|724.96|728.81|724.81|729.64|725.64|728.81|724.81|26
1613431240000|2021-02-15 23:20:40|728.83|724.83|728.59|724.59|728.94|724.94|728.59|724.59|19
1613431250000|2021-02-15 23:20:50|728.54|724.54|728.48|724.48|728.65|724.65|728.36|724.36|25
1613431260000|2021-02-15 23:21:00|728.46|724.46|728.64|724.64|729.17|725.17|728.46|724.46|23
1613431270000|2021-02-15 23:21:10|728.6|724.6|728.94|724.94|729|725|728.59|724.59|29
1613431280000|2021-02-15 23:21:20|728.93|724.93|728.91|724.91|729.15|725.15|728.51|724.51|30
1613431290000|2021-02-15 23:21:30|728.88|724.88|729.32|725.32|729.39|725.39|728.74|724.74|32
1613431300000|2021-02-15 23:21:40|729.41|725.41|729.25|725.25|729.63|725.63|729.18|725.18|29
1613431310000|2021-02-15 23:21:50|729.26|725.26|729.19|725.19|729.62|725.62|729.14|725.14|31
1613431320000|2021-02-15 23:22:00|729.13|725.13|729.57|725.57|729.57|725.57|729.07|725.07|30
1613431330000|2021-02-15 23:22:10|729.54|725.54|729.25|725.25|729.54|725.54|729.1|725.1|32
1613431340000|2021-02-15 23:22:20|729.33|725.33|730.14|726.14|730.22|726.22|729.28|725.28|31
1613431350000|2021-02-15 23:22:30|730.32|726.32|729.8|725.8|730.49|726.49|729.8|725.8|29
1613431360000|2021-02-15 23:22:40|729.91|725.91|730.83|726.83|730.89|726.89|729.91|725.91|28
1613431370000|2021-02-15 23:22:50|730.74|726.74|730.77|726.77|730.86|726.86|730.6|726.6|25
1613431380000|2021-02-15 23:23:00|730.8|726.8|729.91|725.91|730.82|726.82|729.58|725.58|34
1613431390000|2021-02-15 23:23:10|730.3|726.3|729.82|725.82|730.3|726.3|729.45|725.45|29
1613431400000|2021-02-15 23:23:20|729.36|725.36|729.41|725.41|729.41|725.41|729.03|725.03|26
1613431410000|2021-02-15 23:23:30|729.17|725.17|729.22|725.22|729.56|725.56|729.13|725.13|25
1613431420000|2021-02-15 23:23:40|729.26|725.26|728.6|724.6|729.28|725.28|728.6|724.6|35
1613431430000|2021-02-15 23:23:50|728.57|724.57|728.64|724.64|728.85|724.85|728.55|724.55|24
1613431440000|2021-02-15 23:24:00|728.62|724.62|727.42|723.42|728.63|724.63|727.42|723.42|23
1613431450000|2021-02-15 23:24:10|727.47|723.47|728.07|724.07|728.39|724.39|727.38|723.38|33
1613431460000|2021-02-15 23:24:20|728.04|724.04|727.54|723.54|728.22|724.22|727.48|723.48|36
1613431470000|2021-02-15 23:24:30|727.6|723.6|727.91|723.91|728.24|724.24|727.45|723.45|33
1613431480000|2021-02-15 23:24:40|728|724|728.22|724.22|728.57|724.57|728|724|31
1613431490000|2021-02-15 23:24:50|728.21|724.21|727.68|723.68|728.27|724.27|727.68|723.68|25
1613431500000|2021-02-15 23:25:00|727.85|723.85|726.64|722.64|727.85|723.85|726.64|722.64|26
1613431510000|2021-02-15 23:25:10|726.69|722.69|725.31|721.31|726.69|722.69|725.31|721.31|30
1613431520000|2021-02-15 23:25:20|725.37|721.37|724.47|720.47|725.44|721.44|724.21|720.21|37
1613431530000|2021-02-15 23:25:30|724.36|720.36|724.86|720.86|724.86|720.86|723.81|719.81|38
1613431540000|2021-02-15 23:25:40|724.99|720.99|725.91|721.91|726.21|722.21|724.29|720.29|38
1613431550000|2021-02-15 23:25:50|726.08|722.08|726.26|722.26|726.44|722.44|726.07|722.07|34
1613431560000|2021-02-15 23:26:00|726.28|722.28|725.71|721.71|726.28|722.28|725.61|721.61|31
1613431570000|2021-02-15 23:26:10|725.63|721.63|725.58|721.58|726.29|722.29|725.15|721.15|30
1613431580000|2021-02-15 23:26:20|725.45|721.45|724.69|720.69|725.76|721.76|724.58|720.58|32
1613431590000|2021-02-15 23:26:30|724.77|720.77|725.26|721.26|725.52|721.52|724.47|720.47|31
1613431600000|2021-02-15 23:26:40|725.25|721.25|726.32|722.32|726.32|722.32|725.19|721.19|37
1613431610000|2021-02-15 23:26:50|726.33|722.33|726.21|722.21|726.82|722.82|725.97|721.97|40
1613431620000|2021-02-15 23:27:00|726.2|722.2|726.43|722.43|726.84|722.84|725.94|721.94|36
1613431630000|2021-02-15 23:27:10|726.46|722.46|727.63|723.63|727.93|723.93|726.26|722.26|34
1613431640000|2021-02-15 23:27:20|727.55|723.55|725.84|721.84|727.59|723.59|725.84|721.84|36
1613431650000|2021-02-15 23:27:30|725.87|721.87|724.87|720.87|725.87|721.87|724.54|720.54|36
1613431660000|2021-02-15 23:27:40|724.84|720.84|724.36|720.36|725.18|721.18|724.36|720.36|30
1613431670000|2021-02-15 23:27:50|724.34|720.34|725.66|721.66|725.84|721.84|724.27|720.27|37
1613431680000|2021-02-15 23:28:00|725.62|721.62|724.84|720.84|725.66|721.66|724.61|720.61|33
1613431690000|2021-02-15 23:28:10|724.88|720.88|725.23|721.23|725.76|721.76|724.86|720.86|36
1613431700000|2021-02-15 23:28:20|725.36|721.36|725.45|721.45|725.79|721.79|725|721|29
1613431710000|2021-02-15 23:28:30|725.54|721.54|725.15|721.15|725.54|721.54|724.45|720.45|38
1613431720000|2021-02-15 23:28:40|725.14|721.14|725.58|721.58|725.66|721.66|724.76|720.76|39
1613431730000|2021-02-15 23:28:50|725.61|721.61|725.77|721.77|725.85|721.85|725.33|721.33|35
1613431740000|2021-02-15 23:29:00|725.76|721.76|724.74|720.74|725.83|721.83|724.64|720.64|33
1613431750000|2021-02-15 23:29:10|724.77|720.77|724.83|720.83|724.87|720.87|724.41|720.41|32
1613431760000|2021-02-15 23:29:20|724.84|720.84|725.21|721.21|725.28|721.28|724.78|720.78|33
1613431770000|2021-02-15 23:29:30|725.2|721.2|726.17|722.17|726.21|722.21|725.11|721.11|34
1613431780000|2021-02-15 23:29:40|726.05|722.05|725.37|721.37|726.05|722.05|725.13|721.13|38
1613431790000|2021-02-15 23:29:50|725.35|721.35|725.36|721.36|725.88|721.88|725.21|721.21|36
1613431800000|2021-02-15 23:30:00|725.33|721.33|724.78|720.78|725.51|721.51|724.77|720.77|37
1613431810000|2021-02-15 23:30:10|724.66|720.66|724.63|720.63|724.68|720.68|724.08|720.08|30
1613431820000|2021-02-15 23:30:20|724.55|720.55|723.94|719.94|724.55|720.55|723.94|719.94|31
1613431830000|2021-02-15 23:30:30|723.93|719.93|723.97|719.97|724.41|720.41|723.87|719.87|31
1613431840000|2021-02-15 23:30:40|723.98|719.98|722.34|718.34|724.55|720.55|722.01|718.01|34
1613431850000|2021-02-15 23:30:50|722.39|718.39|722.41|718.41|722.45|718.45|721.35|717.35|36
1613431860000|2021-02-15 23:31:00|722.4|718.4|718.37|714.37|722.4|718.4|718.37|714.37|38
1613431870000|2021-02-15 23:31:10|718.26|714.26|716.16|712.16|718.57|714.57|716.16|712.16|36
1613431880000|2021-02-15 23:31:20|716.06|712.06|717.25|713.25|717.52|713.52|715.98|711.98|38
1613431890000|2021-02-15 23:31:30|717.46|713.46|715.61|711.61|717.46|713.46|715.6|711.6|28
1613431900000|2021-02-15 23:31:40|715.7|711.7|716.22|712.22|716.22|712.22|715.25|711.25|38
1613431910000|2021-02-15 23:31:50|715.92|711.92|717.24|713.24|717.24|713.24|715.73|711.73|35
1613431920000|2021-02-15 23:32:00|717.34|713.34|716.1|712.1|718.42|714.42|716.1|712.1|37
1613431930000|2021-02-15 23:32:10|716.88|712.88|715.19|711.19|716.88|712.88|714.79|710.79|29
1613431940000|2021-02-15 23:32:20|715.08|711.08|715.6|711.6|715.83|711.83|714.49|710.49|32
1613431950000|2021-02-15 23:32:30|715.59|711.59|713.93|709.93|716.27|712.27|713.71|709.71|32
1613431960000|2021-02-15 23:32:40|713.9|709.9|714.56|710.56|714.7|710.7|713.73|709.73|28
1613431970000|2021-02-15 23:32:50|714.62|710.62|715.2|711.2|715.2|711.2|714.14|710.14|35
1613431980000|2021-02-15 23:33:00|715.27|711.27|717.48|713.48|718.43|714.43|715.01|711.01|38
1613431990000|2021-02-15 23:33:10|717.88|713.88|718.23|714.23|719.45|715.45|717.88|713.88|35
1613432000000|2021-02-15 23:33:20|718.2|714.2|719.22|715.22|719.88|715.88|718.04|714.04|36
1613432010000|2021-02-15 23:33:30|719.21|715.21|720.73|716.73|720.74|716.74|719.02|715.02|31
1613432020000|2021-02-15 23:33:40|720.75|716.75|719.2|715.2|721.09|717.09|719.2|715.2|34
1613432030000|2021-02-15 23:33:50|720.27|716.27|721.96|717.96|722.52|718.52|719.2|715.2|35
1613432040000|2021-02-15 23:34:00|721.9|717.9|719.61|715.61|722.5|718.5|719.15|715.15|39
1613432050000|2021-02-15 23:34:10|719.87|715.87|719|715|720.02|716.02|718.99|714.99|37
1613432060000|2021-02-15 23:34:20|719.04|715.04|719.73|715.73|719.95|715.95|719.04|715.04|35
1613432070000|2021-02-15 23:34:30|719.77|715.77|719.79|715.79|720.69|716.69|719.76|715.76|38
1613432080000|2021-02-15 23:34:40|719.99|715.99|719.77|715.77|720.14|716.14|719.63|715.63|36
1613432090000|2021-02-15 23:34:50|719.8|715.8|719.52|715.52|720.45|716.45|719.52|715.52|31
1613432100000|2021-02-15 23:35:00|719.53|715.53|720.97|716.97|720.99|716.99|719.53|715.53|29
1613432110000|2021-02-15 23:35:10|720.96|716.96|721.14|717.14|721.62|717.62|720.92|716.92|30
1613432120000|2021-02-15 23:35:20|721.12|717.12|720.94|716.94|721.12|717.12|720.64|716.64|26
1613432130000|2021-02-15 23:35:30|721.47|717.47|721.67|717.67|721.85|717.85|721.19|717.19|25
1613432140000|2021-02-15 23:35:40|722.47|718.47|722.27|718.27|722.55|718.55|721.97|717.97|32
1613432150000|2021-02-15 23:35:50|722.29|718.29|724.02|720.02|724.17|720.17|722.29|718.29|30
1613432160000|2021-02-15 23:36:00|723.99|719.99|724.02|720.02|724.31|720.31|723.76|719.76|28
1613432170000|2021-02-15 23:36:10|723.92|719.92|722.87|718.87|724.41|720.41|722.87|718.87|35
1613432180000|2021-02-15 23:36:20|722.78|718.78|723.42|719.42|723.43|719.43|722.06|718.06|36
1613432190000|2021-02-15 23:36:30|723.43|719.43|722.02|718.02|723.66|719.66|722.02|718.02|33
1613432200000|2021-02-15 23:36:40|721.89|717.89|722.01|718.01|722.53|718.53|721.2|717.2|33
1613432210000|2021-02-15 23:36:50|722.19|718.19|722.15|718.15|722.82|718.82|721.63|717.63|32
1613432220000|2021-02-15 23:37:00|722.13|718.13|722.71|718.71|724.09|720.09|722.13|718.13|35
1613432230000|2021-02-15 23:37:10|722.85|718.85|722.67|718.67|723.78|719.78|721.75|717.75|36
1613432240000|2021-02-15 23:37:20|722.03|718.03|722.49|718.49|722.92|718.92|721.82|717.82|29
1613432250000|2021-02-15 23:37:30|722.46|718.46|720.51|716.51|722.46|718.46|720.51|716.51|35
1613432260000|2021-02-15 23:37:40|720.44|716.44|721.25|717.25|721.29|717.29|719.88|715.88|31
1613432270000|2021-02-15 23:37:50|721.24|717.24|721.18|717.18|721.61|717.61|721.04|717.04|31
1613432280000|2021-02-15 23:38:00|721.14|717.14|721.1|717.1|721.47|717.47|720.98|716.98|25
1613432290000|2021-02-15 23:38:10|721.06|717.06|720.15|716.15|721.07|717.07|720.07|716.07|28
1613432300000|2021-02-15 23:38:20|720.14|716.14|720.42|716.42|720.45|716.45|719.69|715.69|34
1613432310000|2021-02-15 23:38:30|720.36|716.36|721.01|717.01|721.08|717.08|720.09|716.09|28
1613432320000|2021-02-15 23:38:40|720.97|716.97|720.27|716.27|721.22|717.22|720.02|716.02|35
1613432330000|2021-02-15 23:38:50|720.2|716.2|719.49|715.49|720.26|716.26|719.47|715.47|33
1613432340000|2021-02-15 23:39:00|719.47|715.47|719.24|715.24|719.53|715.53|719.18|715.18|32
1613432350000|2021-02-15 23:39:10|719.22|715.22|719.47|715.47|719.63|715.63|719.09|715.09|28
1613432360000|2021-02-15 23:39:20|719.42|715.42|719.66|715.66|719.73|715.73|719.41|715.41|30
1613432370000|2021-02-15 23:39:30|719.88|715.88|719.61|715.61|719.96|715.96|719.47|715.47|29
1613432380000|2021-02-15 23:39:40|719.59|715.59|719.15|715.15|719.61|715.61|719.14|715.14|19
1613432390000|2021-02-15 23:39:50|719.12|715.12|718.18|714.18|719.12|715.12|717.26|713.26|33
1613432400000|2021-02-15 23:40:00|718.16|714.16|716.98|712.98|718.18|714.18|716.93|712.93|31
1613432410000|2021-02-15 23:40:10|716.92|712.92|716.01|712.01|716.97|712.97|715.7|711.7|36
1613432420000|2021-02-15 23:40:20|716.05|712.05|716.43|712.43|717.37|713.37|715.99|711.99|33
1613432430000|2021-02-15 23:40:30|716.55|712.55|715.82|711.82|716.56|712.56|715.34|711.34|35
1613432440000|2021-02-15 23:40:40|715.69|711.69|715.71|711.71|715.97|711.97|715.55|711.55|28
1613432450000|2021-02-15 23:40:50|715.72|711.72|715.6|711.6|716.14|712.14|715.25|711.25|38
1613432460000|2021-02-15 23:41:00|715.66|711.66|715.13|711.13|715.74|711.74|715.13|711.13|27
1613432470000|2021-02-15 23:41:10|715.41|711.41|714.45|710.45|715.41|711.41|714.43|710.43|29
1613432480000|2021-02-15 23:41:20|714.5|710.5|713.97|709.97|714.52|710.52|713.78|709.78|33
1613432490000|2021-02-15 23:41:30|713.98|709.98|714.19|710.19|714.26|710.26|713.44|709.44|35
1613432500000|2021-02-15 23:41:40|714.24|710.24|713.88|709.88|714.76|710.76|713.88|709.88|33
1613432510000|2021-02-15 23:41:50|713.85|709.85|712.92|708.92|713.85|709.85|712.7|708.7|33
1613432520000|2021-02-15 23:42:00|712.93|708.93|711.67|707.67|712.93|708.93|711.35|707.35|33
1613432530000|2021-02-15 23:42:10|711.53|707.53|711.42|707.42|712.08|708.08|710.36|706.36|37
1613432540000|2021-02-15 23:42:20|711.41|707.41|713.51|709.51|713.51|709.51|711.4|707.4|35
1613432550000|2021-02-15 23:42:30|713.53|709.53|713.69|709.69|713.78|709.78|713.42|709.42|24
1613432560000|2021-02-15 23:42:40|713.76|709.76|712.95|708.95|713.89|709.89|712.95|708.95|35
1613432570000|2021-02-15 23:42:50|712.76|708.76|713.02|709.02|713.07|709.07|712.02|708.02|33
1613432580000|2021-02-15 23:43:00|713.13|709.13|712.98|708.98|713.96|709.96|712.82|708.82|33
1613432590000|2021-02-15 23:43:10|712.77|708.77|712.65|708.65|713|709|712.38|708.38|35
1613432600000|2021-02-15 23:43:20|712.75|708.75|714.05|710.05|714.22|710.22|712.53|708.53|36
1613432610000|2021-02-15 23:43:30|714.23|710.23|714.25|710.25|715|711|713.71|709.71|28
1613432620000|2021-02-15 23:43:40|714.26|710.26|714.5|710.5|714.73|710.73|714.06|710.06|26
1613432630000|2021-02-15 23:43:50|714.51|710.51|714.44|710.44|715.31|711.31|714.32|710.32|33
1613432640000|2021-02-15 23:44:00|714.52|710.52|712.94|708.94|714.52|710.52|712.94|708.94|33
1613432650000|2021-02-15 23:44:10|712.92|708.92|713.14|709.14|713.83|709.83|712.83|708.83|31
1613432660000|2021-02-15 23:44:20|713.42|709.42|714.1|710.1|714.1|710.1|713.42|709.42|34
1613432670000|2021-02-15 23:44:30|714.16|710.16|715.34|711.34|715.34|711.34|713.85|709.85|38
1613432680000|2021-02-15 23:44:40|715.37|711.37|714.09|710.09|715.73|711.73|714.09|710.09|37
1613432690000|2021-02-15 23:44:50|714.06|710.06|713.89|709.89|714.26|710.26|713.8|709.8|31
1613432700000|2021-02-15 23:45:00|713.87|709.87|713|709|714.01|710.01|712.99|708.99|30
1613432710000|2021-02-15 23:45:10|713.06|709.06|710.35|706.35|713.06|709.06|710.35|706.35|34
1613432720000|2021-02-15 23:45:20|710.79|706.79|708.46|704.46|710.79|706.79|708.28|704.28|31
1613432730000|2021-02-15 23:45:30|708.45|704.45|708.09|704.09|709.9|705.9|707.96|703.96|35
1613432740000|2021-02-15 23:45:40|708.34|704.34|710.56|706.56|710.68|706.68|708.34|704.34|32
1613432750000|2021-02-15 23:45:50|710.61|706.61|710.67|706.67|711.3|707.3|710.28|706.28|34
1613432760000|2021-02-15 23:46:00|710.83|706.83|711.94|707.94|712.53|708.53|710.69|706.69|34
1613432770000|2021-02-15 23:46:10|711.86|707.86|712.18|708.18|712.35|708.35|711.55|707.55|33
1613432780000|2021-02-15 23:46:20|712.08|708.08|710.71|706.71|712.09|708.09|710.59|706.59|33
1613432790000|2021-02-15 23:46:30|711.1|707.1|711.07|707.07|711.27|707.27|710.67|706.67|33
1613432800000|2021-02-15 23:46:40|711.16|707.16|710.97|706.97|712.44|708.44|710.53|706.53|33
1613432810000|2021-02-15 23:46:50|710.6|706.6|710.53|706.53|710.94|706.94|710.41|706.41|25
1613432820000|2021-02-15 23:47:00|710.49|706.49|709.94|705.94|711.08|707.08|709.94|705.94|26
1613432830000|2021-02-15 23:47:10|710|706|709.77|705.77|710.53|706.53|709.77|705.77|31
1613432840000|2021-02-15 23:47:20|709.53|705.53|709.32|705.32|710.15|706.15|709.03|705.03|37
1613432850000|2021-02-15 23:47:30|709.4|705.4|709.47|705.47|709.55|705.55|709|705|28
1613432860000|2021-02-15 23:47:40|709.44|705.44|708.75|704.75|709.44|705.44|708.44|704.44|31
1613432870000|2021-02-15 23:47:50|708.43|704.43|707.48|703.48|708.5|704.5|706.96|702.96|28
1613432880000|2021-02-15 23:48:00|708.56|704.56|709.09|705.09|709.25|705.25|708.56|704.56|35
1613432890000|2021-02-15 23:48:10|709.03|705.03|709.08|705.08|709.2|705.2|708.88|704.88|33
1613432900000|2021-02-15 23:48:20|709.16|705.16|709.41|705.41|709.88|705.88|709.16|705.16|36
1613432910000|2021-02-15 23:48:30|709.4|705.4|707.86|703.86|709.52|705.52|707.8|703.8|34
1613432920000|2021-02-15 23:48:40|707.83|703.83|707.76|703.76|708.45|704.45|707.51|703.51|32
1613432930000|2021-02-15 23:48:50|706.26|702.26|704.88|700.88|706.82|702.82|704.87|700.87|29
1613432940000|2021-02-15 23:49:00|704.86|700.86|707.18|703.18|707.73|703.73|704.77|700.77|37
1613432950000|2021-02-15 23:49:10|707.33|703.33|707.15|703.15|708.56|704.56|707.15|703.15|38
1613432960000|2021-02-15 23:49:20|707.22|703.22|706.86|702.86|707.42|703.42|706.79|702.79|37
1613432970000|2021-02-15 23:49:30|706.77|702.77|706.52|702.52|707.01|703.01|706.42|702.42|36
1613432980000|2021-02-15 23:49:40|706.44|702.44|705.77|701.77|706.66|702.66|705.62|701.62|40
1613432990000|2021-02-15 23:49:50|705.61|701.61|704.93|700.93|705.61|701.61|704.84|700.84|32
1613433000000|2021-02-15 23:50:00|705.58|701.58|705.16|701.16|706.23|702.23|705.16|701.16|31
1613433010000|2021-02-15 23:50:10|705.14|701.14|705.77|701.77|706.26|702.26|705.1|701.1|37
1613433020000|2021-02-15 23:50:20|705.76|701.76|706.94|702.94|706.94|702.94|705.76|701.76|35
1613433030000|2021-02-15 23:50:30|706.95|702.95|707.2|703.2|707.64|703.64|706.59|702.59|30
1613433040000|2021-02-15 23:50:40|707.4|703.4|708.39|704.39|709.57|705.57|707.4|703.4|28
1613433050000|2021-02-15 23:50:50|709.26|705.26|708.6|704.6|709.84|705.84|708.37|704.37|38
1613433060000|2021-02-15 23:51:00|709.01|705.01|708.97|704.97|709.44|705.44|708.47|704.47|36
1613433070000|2021-02-15 23:51:10|708.96|704.96|707.82|703.82|708.97|704.97|707.73|703.73|32
1613433080000|2021-02-15 23:51:20|707.8|703.8|707.52|703.52|708.24|704.24|707.37|703.37|29
1613433090000|2021-02-15 23:51:30|707.51|703.51|706.51|702.51|708.2|704.2|706.48|702.48|33
1613433100000|2021-02-15 23:51:40|706.54|702.54|707.57|703.57|707.65|703.65|706.54|702.54|28
1613433110000|2021-02-15 23:51:50|707.59|703.59|707.4|703.4|707.72|703.72|707.3|703.3|22
1613433120000|2021-02-15 23:52:00|707.46|703.46|708.16|704.16|708.64|704.64|706.92|702.92|33
1613433130000|2021-02-15 23:52:10|708.05|704.05|709.01|705.01|709.46|705.46|708.05|704.05|37
1613433140000|2021-02-15 23:52:20|708.95|704.95|708.81|704.81|709.07|705.07|708.44|704.44|32
1613433150000|2021-02-15 23:52:30|708.83|704.83|710.31|706.31|710.31|706.31|708.7|704.7|31
1613433160000|2021-02-15 23:52:40|710.17|706.17|710.97|706.97|711.16|707.16|710.12|706.12|33
1613433170000|2021-02-15 23:52:50|711.02|707.02|711.77|707.77|712.26|708.26|710.87|706.87|36
1613433180000|2021-02-15 23:53:00|711.41|707.41|711.82|707.82|711.95|707.95|710.55|706.55|32
1613433190000|2021-02-15 23:53:10|711.85|707.85|711.86|707.86|712.34|708.34|711.27|707.27|36
1613433200000|2021-02-15 23:53:20|711.83|707.83|711.22|707.22|712.16|708.16|711.15|707.15|25
1613433210000|2021-02-15 23:53:30|711.18|707.18|711.42|707.42|711.74|707.74|711.12|707.12|21
1613433220000|2021-02-15 23:53:40|711.47|707.47|711.02|707.02|711.47|707.47|710.74|706.74|31
1613433230000|2021-02-15 23:53:50|711.03|707.03|710.82|706.82|711.2|707.2|710.65|706.65|28
1613433240000|2021-02-15 23:54:00|710.72|706.72|710.79|706.79|710.97|706.97|710.6|706.6|29
1613433250000|2021-02-15 23:54:10|710.76|706.76|711.57|707.57|711.88|707.88|710.71|706.71|31
1613433260000|2021-02-15 23:54:20|711.55|707.55|711.29|707.29|711.8|707.8|711.09|707.09|38
1613433270000|2021-02-15 23:54:30|711.17|707.17|711.17|707.17|711.79|707.79|711|707|32
1613433280000|2021-02-15 23:54:40|711.21|707.21|711.6|707.6|711.71|707.71|711.19|707.19|26
1613433290000|2021-02-15 23:54:50|711.65|707.65|711.57|707.57|711.89|707.89|711.32|707.32|29
1613433300000|2021-02-15 23:55:00|711.59|707.59|712.31|708.31|712.31|708.31|711.4|707.4|32
1613433310000|2021-02-15 23:55:10|712.38|708.38|711.38|707.38|712.38|708.38|711.21|707.21|37
1613433320000|2021-02-15 23:55:20|711.5|707.5|711.69|707.69|711.77|707.77|711.2|707.2|29
1613433330000|2021-02-15 23:55:30|711.55|707.55|711.83|707.83|711.95|707.95|711.55|707.55|31
1613433340000|2021-02-15 23:55:40|711.82|707.82|711.24|707.24|711.88|707.88|710.95|706.95|33
1613433350000|2021-02-15 23:55:50|711.17|707.17|710.29|706.29|711.24|707.24|710.25|706.25|23
1613433360000|2021-02-15 23:56:00|710.28|706.28|711.2|707.2|711.29|707.29|710.21|706.21|37
1613433370000|2021-02-15 23:56:10|711.22|707.22|711.32|707.32|711.47|707.47|710.79|706.79|37
1613433380000|2021-02-15 23:56:20|711.36|707.36|711.24|707.24|711.54|707.54|711.24|707.24|29
1613433390000|2021-02-15 23:56:30|711.2|707.2|712.14|708.14|712.21|708.21|711.2|707.2|31
1613433400000|2021-02-15 23:56:40|712.15|708.15|711.71|707.71|712.15|708.15|711.59|707.59|23
1613433410000|2021-02-15 23:56:50|711.41|707.41|711.67|707.67|712.97|708.97|711.08|707.08|31
1613433420000|2021-02-15 23:57:00|712|708|713.39|709.39|713.76|709.76|712|708|31
1613433430000|2021-02-15 23:57:10|713.6|709.6|714.45|710.45|715.31|711.31|713.53|709.53|32
1613433440000|2021-02-15 23:57:20|714.46|710.46|715.91|711.91|716.42|712.42|714.37|710.37|37
1613433450000|2021-02-15 23:57:30|715.81|711.81|716.81|712.81|716.81|712.81|714.05|710.05|28
1613433460000|2021-02-15 23:57:40|716.84|712.84|717.16|713.16|717.49|713.49|716.67|712.67|33
1613433470000|2021-02-15 23:57:50|717.26|713.26|718.19|714.19|718.36|714.36|717.19|713.19|22
1613433480000|2021-02-15 23:58:00|718.03|714.03|716.68|712.68|718.5|714.5|716.48|712.48|31
1613433490000|2021-02-15 23:58:10|716.85|712.85|717.31|713.31|717.34|713.34|716.59|712.59|29
1613433500000|2021-02-15 23:58:20|717.35|713.35|716.86|712.86|717.4|713.4|716.75|712.75|32
1613433510000|2021-02-15 23:58:30|716.81|712.81|717.47|713.47|717.47|713.47|716.73|712.73|32
1613433520000|2021-02-15 23:58:40|717.37|713.37|718.05|714.05|718.78|714.78|717.37|713.37|29
1613433530000|2021-02-15 23:58:50|718.43|714.43|718.33|714.33|718.7|714.7|717.82|713.82|31
1613433540000|2021-02-15 23:59:00|718.35|714.35|717.15|713.15|718.39|714.39|717.15|713.15|35
1613433550000|2021-02-15 23:59:10|717.14|713.14|717.89|713.89|717.94|713.94|716.88|712.88|37
1613433560000|2021-02-15 23:59:20|717.9|713.9|717.04|713.04|718.14|714.14|717.04|713.04|27
1613433570000|2021-02-15 23:59:30|717.03|713.03|715.63|711.63|717.06|713.06|715.63|711.63|33
1613433580000|2021-02-15 23:59:40|715.61|711.61|717.43|713.43|717.43|713.43|715.17|711.17|37
1613433590000|2021-02-15 23:59:50|717.51|713.51|717.41|713.41|717.97|713.97|717.14|713.14|36
1613433600000|2021-02-16 00:00:00|717.18|713.18|719.43|715.43|719.49|715.49|717.18|713.18|36
1613433610000|2021-02-16 00:00:10|719.49|715.49|719.63|715.63|719.99|715.99|718.64|714.64|35
1613433620000|2021-02-16 00:00:20|719.81|715.81|718.2|714.2|719.81|715.81|718|714|39
1613433630000|2021-02-16 00:00:30|718.15|714.15|720.32|716.32|720.64|716.64|718.15|714.15|37
1613433640000|2021-02-16 00:00:40|720.09|716.09|719.23|715.23|720.09|716.09|718.39|714.39|30
1613433650000|2021-02-16 00:00:50|719.48|715.48|719.2|715.2|719.87|715.87|718.83|714.83|34
1613433660000|2021-02-16 00:01:00|720.23|716.23|719.81|715.81|720.25|716.25|719.8|715.8|32
1613433670000|2021-02-16 00:01:10|719.82|715.82|719.61|715.61|719.84|715.84|719.37|715.37|32
1613433680000|2021-02-16 00:01:20|719.65|715.65|719.4|715.4|719.82|715.82|719.39|715.39|31
1613433690000|2021-02-16 00:01:30|719.33|715.33|719.56|715.56|719.83|715.83|719.03|715.03|31
1613433700000|2021-02-16 00:01:40|719.39|715.39|719.37|715.37|719.65|715.65|719.11|715.11|26
1613433710000|2021-02-16 00:01:50|719.38|715.38|718.63|714.63|719.38|715.38|718.56|714.56|36
1613433720000|2021-02-16 00:02:00|718.55|714.55|719.53|715.53|719.54|715.54|718.55|714.55|35
1613433730000|2021-02-16 00:02:10|719.55|715.55|719.13|715.13|719.62|715.62|718.48|714.48|35
1613433740000|2021-02-16 00:02:20|719.03|715.03|719.04|715.04|719.38|715.38|718.91|714.91|31
1613433750000|2021-02-16 00:02:30|719.45|715.45|719.13|715.13|719.45|715.45|718.97|714.97|32
1613433760000|2021-02-16 00:02:40|719.1|715.1|717.45|713.45|719.1|715.1|717.44|713.44|33
1613433770000|2021-02-16 00:02:50|717.44|713.44|715.06|711.06|718.04|714.04|715.06|711.06|30
1613433780000|2021-02-16 00:03:00|715.69|711.69|716.55|712.55|716.55|712.55|715.22|711.22|32
1613433790000|2021-02-16 00:03:10|716.57|712.57|715.78|711.78|716.57|712.57|714.79|710.79|34
1613433800000|2021-02-16 00:03:20|715.48|711.48|714.7|710.7|716.02|712.02|714.7|710.7|37
1613433810000|2021-02-16 00:03:30|714.67|710.67|714.61|710.61|715.12|711.12|713.87|709.87|32
1613433820000|2021-02-16 00:03:40|714.23|710.23|715.46|711.46|715.8|711.8|714.23|710.23|33
1613433830000|2021-02-16 00:03:50|715.67|711.67|717.89|713.89|717.89|713.89|715.58|711.58|36
1613433840000|2021-02-16 00:04:00|717.74|713.74|718.63|714.63|719.06|715.06|717.74|713.74|29
1613433850000|2021-02-16 00:04:10|718.82|714.82|717.92|713.92|718.82|714.82|717.73|713.73|32
1613433860000|2021-02-16 00:04:20|717.69|713.69|719.3|715.3|719.53|715.53|717.64|713.64|34
1613433870000|2021-02-16 00:04:30|719.39|715.39|719.94|715.94|720.18|716.18|718.67|714.67|36
1613433880000|2021-02-16 00:04:40|719.74|715.74|719.29|715.29|719.99|715.99|718.93|714.93|29
1613433890000|2021-02-16 00:04:50|719.32|715.32|720.56|716.56|720.95|716.95|719.32|715.32|33
1613433900000|2021-02-16 00:05:00|720.53|716.53|722.54|718.54|722.8|718.8|720.5|716.5|35
1613433910000|2021-02-16 00:05:10|722.21|718.21|721.64|717.64|722.21|718.21|721.62|717.62|12
1613433920000|2021-02-16 00:05:20|721.63|717.63|722.28|718.28|722.94|718.94|721.61|717.61|33
1613433930000|2021-02-16 00:05:30|722.31|718.31|722.68|718.68|722.77|718.77|722.16|718.16|30
1613433940000|2021-02-16 00:05:40|722.6|718.6|722.31|718.31|722.64|718.64|722.19|718.19|31
1613433950000|2021-02-16 00:05:50|722.57|718.57|722.88|718.88|723.03|719.03|722.29|718.29|34
1613433960000|2021-02-16 00:06:00|722.81|718.81|721.5|717.5|722.81|718.81|721.5|717.5|32
1613433970000|2021-02-16 00:06:10|721.57|717.57|721.74|717.74|721.79|717.79|721|717|34
1613433980000|2021-02-16 00:06:20|721.75|717.75|720.65|716.65|721.75|717.75|720.23|716.23|35
1613433990000|2021-02-16 00:06:30|720.56|716.56|720.95|716.95|721.62|717.62|720.56|716.56|37
1613434000000|2021-02-16 00:06:40|720.99|716.99|721.14|717.14|721.14|717.14|720.68|716.68|34
1613434010000|2021-02-16 00:06:50|720.97|716.97|720.79|716.79|721.22|717.22|720.63|716.63|32
1613434020000|2021-02-16 00:07:00|720.66|716.66|720.92|716.92|720.96|716.96|720.05|716.05|36
1613434030000|2021-02-16 00:07:10|720.45|716.45|720.46|716.46|720.87|716.87|720.18|716.18|30
1613434040000|2021-02-16 00:07:20|719.79|715.79|720.46|716.46|720.52|716.52|719.77|715.77|31
1613434050000|2021-02-16 00:07:30|720.43|716.43|721.14|717.14|721.14|717.14|720.43|716.43|22
1613434060000|2021-02-16 00:07:40|721.16|717.16|721.22|717.22|721.55|717.55|721.07|717.07|25
1613434070000|2021-02-16 00:07:50|721.23|717.23|721.43|717.43|721.59|717.59|721.23|717.23|33
1613434080000|2021-02-16 00:08:00|721.48|717.48|720.64|716.64|721.52|717.52|720.64|716.64|23
1613434090000|2021-02-16 00:08:10|720.61|716.61|720.09|716.09|720.99|716.99|720.05|716.05|31
1613434100000|2021-02-16 00:08:20|720.1|716.1|718.59|714.59|720.48|716.48|718.59|714.59|31
1613434110000|2021-02-16 00:08:30|718.61|714.61|717.97|713.97|720.37|716.37|717.97|713.97|32
1613434120000|2021-02-16 00:08:40|718.65|714.65|717.02|713.02|718.65|714.65|716.68|712.68|33
1613434130000|2021-02-16 00:08:50|716.56|712.56|715.21|711.21|716.74|712.74|715.12|711.12|30
1613434140000|2021-02-16 00:09:00|715.04|711.04|715.42|711.42|716|712|714.98|710.98|21
1613434150000|2021-02-16 00:09:10|715.12|711.12|714.65|710.65|715.38|711.38|714.62|710.62|17
1613434160000|2021-02-16 00:09:20|714.6|710.6|713.9|709.9|716.48|712.48|713.56|709.56|27
1613434170000|2021-02-16 00:09:30|713.38|709.38|711.05|707.05|713.4|709.4|711.05|707.05|23
1613434180000|2021-02-16 00:09:40|711.23|707.23|710.47|706.47|711.68|707.68|709.58|705.58|31
1613434190000|2021-02-16 00:09:50|712.54|708.54|710.32|706.32|712.54|708.54|710.15|706.15|36
1613434200000|2021-02-16 00:10:00|710.43|706.43|711.16|707.16|711.81|707.81|710.14|706.14|37
1613434210000|2021-02-16 00:10:10|711.27|707.27|710.79|706.79|711.64|707.64|710.63|706.63|32
1613434220000|2021-02-16 00:10:20|710.85|706.85|709.17|705.17|710.85|706.85|709.16|705.16|38
1613434230000|2021-02-16 00:10:30|709.24|705.24|707.62|703.62|709.24|705.24|707.61|703.61|27
1613434240000|2021-02-16 00:10:40|707.59|703.59|708|704|709.81|705.81|707.58|703.58|38
1613434250000|2021-02-16 00:10:50|707.88|703.88|708.14|704.14|708.37|704.37|707.37|703.37|29
1613434260000|2021-02-16 00:11:00|707.94|703.94|706.3|702.3|707.95|703.95|706.25|702.25|25
1613434270000|2021-02-16 00:11:10|706.19|702.19|705.2|701.2|706.19|702.19|705.11|701.11|24
1613434280000|2021-02-16 00:11:20|705.21|701.21|704.58|700.58|705.4|701.4|704.46|700.46|36
1613434290000|2021-02-16 00:11:30|704.56|700.56|704.02|700.02|704.68|700.68|703.12|699.12|35
1613434300000|2021-02-16 00:11:40|703.82|699.82|704.02|700.02|704.02|700.02|703.61|699.61|23
1613434310000|2021-02-16 00:11:50|703.75|699.75|701.13|697.13|704.02|700.02|700.89|696.89|33
1613434320000|2021-02-16 00:12:00|700.74|696.74|702.59|698.59|703.96|699.96|700.23|696.23|31
1613434330000|2021-02-16 00:12:10|702.56|698.56|703.13|699.13|703.17|699.17|702.24|698.24|37
1613434340000|2021-02-16 00:12:20|703.18|699.18|703.73|699.73|703.79|699.79|703.18|699.18|35
1613434350000|2021-02-16 00:12:30|703.7|699.7|705.47|701.47|705.61|701.61|703.67|699.67|33
1613434360000|2021-02-16 00:12:40|705.48|701.48|707|703|707|703|705.48|701.48|33
1613434370000|2021-02-16 00:12:50|707.08|703.08|709.97|705.97|709.97|705.97|707.01|703.01|38
1613434380000|2021-02-16 00:13:00|710.12|706.12|709.55|705.55|711.4|707.4|709.55|705.55|31
1613434390000|2021-02-16 00:13:10|710.21|706.21|708.77|704.77|710.24|706.24|708.7|704.7|37
1613434400000|2021-02-16 00:13:20|708.55|704.55|709.87|705.87|709.92|705.92|708.38|704.38|32
1613434410000|2021-02-16 00:13:30|709.85|705.85|710.81|706.81|710.81|706.81|709.73|705.73|23
1613434420000|2021-02-16 00:13:40|710.82|706.82|712.39|708.39|712.44|708.44|710.71|706.71|21
1613434430000|2021-02-16 00:13:50|712.2|708.2|713.84|709.84|713.95|709.95|711.97|707.97|38
1613434440000|2021-02-16 00:14:00|713.71|709.71|713.29|709.29|714.32|710.32|713.07|709.07|36
1613434450000|2021-02-16 00:14:10|713.32|709.32|713.02|709.02|713.46|709.46|712.75|708.75|37
1613434460000|2021-02-16 00:14:20|713.22|709.22|711.95|707.95|713.84|709.84|711.95|707.95|37
1613434470000|2021-02-16 00:14:30|711.94|707.94|710.97|706.97|711.97|707.97|710.97|706.97|30
1613434480000|2021-02-16 00:14:40|710.94|706.94|710.62|706.62|710.94|706.94|709.56|705.56|37
1613434490000|2021-02-16 00:14:50|710.2|706.2|709.91|705.91|710.58|706.58|709.89|705.89|33
1613434500000|2021-02-16 00:15:00|709.58|705.58|711.16|707.16|711.79|707.79|709.58|705.58|38
1613434510000|2021-02-16 00:15:10|711.38|707.38|713.36|709.36|713.36|709.36|711.08|707.08|34
1613434520000|2021-02-16 00:15:20|713.45|709.45|714.23|710.23|714.57|710.57|711.84|707.84|29
1613434530000|2021-02-16 00:15:30|714.05|710.05|713.26|709.26|714.51|710.51|713.26|709.26|34
1613434540000|2021-02-16 00:15:40|713.23|709.23|714.21|710.21|714.21|710.21|712.74|708.74|32
1613434550000|2021-02-16 00:15:50|714.25|710.25|713.81|709.81|714.28|710.28|713.03|709.03|34
1613434560000|2021-02-16 00:16:00|713.84|709.84|713.63|709.63|714.72|710.72|713.4|709.4|36
1613434570000|2021-02-16 00:16:10|713.6|709.6|714.39|710.39|714.89|710.89|713.6|709.6|38
1613434580000|2021-02-16 00:16:20|714.51|710.51|714.1|710.1|714.57|710.57|713.64|709.64|31
1613434590000|2021-02-16 00:16:30|714.2|710.2|713.36|709.36|714.23|710.23|713.18|709.18|31
1613434600000|2021-02-16 00:16:40|713.41|709.41|714.11|710.11|714.15|710.15|713.4|709.4|24
1613434610000|2021-02-16 00:16:50|714.06|710.06|714.08|710.08|714.35|710.35|714.05|710.05|30
1613434620000|2021-02-16 00:17:00|714.09|710.09|715.09|711.09|715.19|711.19|714.09|710.09|26
1613434630000|2021-02-16 00:17:10|715.19|711.19|713.69|709.69|715.19|711.19|713.69|709.69|36
1613434640000|2021-02-16 00:17:20|713.68|709.68|713.69|709.69|714.06|710.06|713.68|709.68|34
1613434650000|2021-02-16 00:17:30|713.67|709.67|712.75|708.75|713.67|709.67|712.71|708.71|36
1613434660000|2021-02-16 00:17:40|712.89|708.89|712.74|708.74|713.16|709.16|712.48|708.48|39
1613434670000|2021-02-16 00:17:50|712.67|708.67|713.71|709.71|713.98|709.98|712.67|708.67|35
1613434680000|2021-02-16 00:18:00|713.69|709.69|713.61|709.61|714.02|710.02|713.56|709.56|28
1613434690000|2021-02-16 00:18:10|713.65|709.65|713.92|709.92|714.26|710.26|713.63|709.63|28
1613434700000|2021-02-16 00:18:20|713.89|709.89|714.02|710.02|714.08|710.08|713.4|709.4|37
1613434710000|2021-02-16 00:18:30|714.18|710.18|714.43|710.43|714.7|710.7|714.18|710.18|30
1613434720000|2021-02-16 00:18:40|714.44|710.44|714.54|710.54|714.54|710.54|714.24|710.24|31
1613434730000|2021-02-16 00:18:50|714.69|710.69|714.7|710.7|715.19|711.19|714.53|710.53|29
1613434740000|2021-02-16 00:19:00|714.71|710.71|714.88|710.88|714.88|710.88|714.3|710.3|29
1613434750000|2021-02-16 00:19:10|714.87|710.87|715.12|711.12|715.16|711.16|714.8|710.8|29
1613434760000|2021-02-16 00:19:20|715.24|711.24|715.49|711.49|716.09|712.09|714.4|710.4|31
1613434770000|2021-02-16 00:19:30|715.47|711.47|715.32|711.32|715.63|711.63|715.26|711.26|26
1613434780000|2021-02-16 00:19:40|715.27|711.27|714.5|710.5|715.27|711.27|714.5|710.5|28
1613434790000|2021-02-16 00:19:50|714.55|710.55|715.04|711.04|715.04|711.04|714.44|710.44|31
1613434800000|2021-02-16 00:20:00|714.96|710.96|715.11|711.11|715.2|711.2|714.73|710.73|32
1613434810000|2021-02-16 00:20:10|715.21|711.21|715.87|711.87|715.93|711.93|715.15|711.15|25
1613434820000|2021-02-16 00:20:20|715.89|711.89|715.7|711.7|716.33|712.33|715.55|711.55|31
1613434830000|2021-02-16 00:20:30|715.66|711.66|716.45|712.45|716.5|712.5|715.54|711.54|31
1613434840000|2021-02-16 00:20:40|716.48|712.48|715.81|711.81|716.73|712.73|715.73|711.73|28
1613434850000|2021-02-16 00:20:50|715.78|711.78|715.07|711.07|715.82|711.82|715.07|711.07|28
1613434860000|2021-02-16 00:21:00|715.03|711.03|714.99|710.99|715.58|711.58|714.98|710.98|26
1613434870000|2021-02-16 00:21:10|714.96|710.96|713.61|709.61|715.01|711.01|713.61|709.61|32
1613434880000|2021-02-16 00:21:20|713.49|709.49|713.84|709.84|714.03|710.03|713.49|709.49|28
1613434890000|2021-02-16 00:21:30|713.88|709.88|714.7|710.7|714.7|710.7|713.87|709.87|31
1613434900000|2021-02-16 00:21:40|714.71|710.71|714.65|710.65|714.88|710.88|714.37|710.37|26
1613434910000|2021-02-16 00:21:50|714.5|710.5|713.77|709.77|714.5|710.5|713.77|709.77|27
1613434920000|2021-02-16 00:22:00|713.79|709.79|712.27|708.27|713.79|709.79|712.27|708.27|30
1613434930000|2021-02-16 00:22:10|712.11|708.11|712.9|708.9|713.77|709.77|711.7|707.7|34
1613434940000|2021-02-16 00:22:20|712.61|708.61|712.54|708.54|712.72|708.72|712.5|708.5|25
1613434950000|2021-02-16 00:22:30|712.66|708.66|711.77|707.77|712.71|708.71|711.75|707.75|29
1613434960000|2021-02-16 00:22:40|711.88|707.88|709.46|705.46|711.89|707.89|709.46|705.46|33
1613434970000|2021-02-16 00:22:50|709.5|705.5|709.53|705.53|709.53|705.53|708.6|704.6|32
1613434980000|2021-02-16 00:23:00|709.52|705.52|709.42|705.42|710.05|706.05|709.39|705.39|33
1613434990000|2021-02-16 00:23:10|709.28|705.28|709.29|705.29|710.19|706.19|708.86|704.86|31
1613435000000|2021-02-16 00:23:20|708.99|704.99|708.94|704.94|709.29|705.29|708|704|32
1613435010000|2021-02-16 00:23:30|708.85|704.85|707.76|703.76|709.23|705.23|707.76|703.76|28
1613435020000|2021-02-16 00:23:40|707.75|703.75|708.02|704.02|708.78|704.78|707.59|703.59|33
1613435030000|2021-02-16 00:23:50|708.23|704.23|706.05|702.05|708.23|704.23|706.05|702.05|29
1613435040000|2021-02-16 00:24:00|706.06|702.06|704.65|700.65|707.12|703.12|704.65|700.65|34
1613435050000|2021-02-16 00:24:10|704.36|700.36|701.92|697.92|704.37|700.37|701.92|697.92|34
1613435060000|2021-02-16 00:24:20|701.88|697.88|701.85|697.85|703.49|699.49|700.69|696.69|32
1613435070000|2021-02-16 00:24:30|701.86|697.86|704.27|700.27|704.46|700.46|701.3|697.3|39
1613435080000|2021-02-16 00:24:40|704.29|700.29|704.75|700.75|704.93|700.93|704.29|700.29|34
1613435090000|2021-02-16 00:24:50|704.73|700.73|705.11|701.11|705.7|701.7|704.73|700.73|34
1613435100000|2021-02-16 00:25:00|705.1|701.1|705.18|701.18|705.18|701.18|704.46|700.46|35
1613435110000|2021-02-16 00:25:10|705.2|701.2|707.88|703.88|707.88|703.88|705.2|701.2|35
1613435120000|2021-02-16 00:25:20|707.89|703.89|709.94|705.94|709.96|705.96|707.87|703.87|32
1613435130000|2021-02-16 00:25:30|710.39|706.39|709|705|710.44|706.44|708.78|704.78|40
1613435140000|2021-02-16 00:25:40|709.35|705.35|709.69|705.69|709.79|705.79|709.27|705.27|35
1613435150000|2021-02-16 00:25:50|709.71|705.71|710.23|706.23|710.44|706.44|709.47|705.47|35
1613435160000|2021-02-16 00:26:00|710.22|706.22|709.19|705.19|710.27|706.27|708.9|704.9|30
1613435170000|2021-02-16 00:26:10|709.13|705.13|708.11|704.11|709.13|705.13|707.94|703.94|33
1613435180000|2021-02-16 00:26:20|708.14|704.14|708.8|704.8|709.14|705.14|708.09|704.09|30
1613435190000|2021-02-16 00:26:30|708.91|704.91|710.23|706.23|710.39|706.39|708.91|704.91|28
1613435200000|2021-02-16 00:26:40|710.36|706.36|711.38|707.38|711.38|707.38|710.12|706.12|24
1613435210000|2021-02-16 00:26:50|711.4|707.4|711.55|707.55|711.65|707.65|711.08|707.08|33
1613435220000|2021-02-16 00:27:00|711.6|707.6|709.35|705.35|711.64|707.64|709.35|705.35|29
1613435230000|2021-02-16 00:27:10|711.03|707.03|710.36|706.36|711.03|707.03|709.41|705.41|33
1613435240000|2021-02-16 00:27:20|710.33|706.33|709.19|705.19|710.33|706.33|709.19|705.19|31
1613435250000|2021-02-16 00:27:30|709.24|705.24|709.85|705.85|709.98|705.98|709.24|705.24|31
1613435260000|2021-02-16 00:27:40|709.81|705.81|709.45|705.45|709.93|705.93|709.43|705.43|27
1613435270000|2021-02-16 00:27:50|709.42|705.42|707.01|703.01|709.96|705.96|706.97|702.97|33
1613435280000|2021-02-16 00:28:00|707.03|703.03|708|704|709.1|705.1|707.03|703.03|34
1613435290000|2021-02-16 00:28:10|708.13|704.13|709.36|705.36|709.36|705.36|708.13|704.13|36
1613435300000|2021-02-16 00:28:20|709.4|705.4|708.91|704.91|709.76|705.76|708.61|704.61|28
1613435310000|2021-02-16 00:28:30|708.87|704.87|707.94|703.94|708.87|704.87|707.76|703.76|32
1613435320000|2021-02-16 00:28:40|707.93|703.93|707.61|703.61|707.93|703.93|707.13|703.13|30
1613435330000|2021-02-16 00:28:50|707.41|703.41|707.8|703.8|707.83|703.83|707.26|703.26|29
1613435340000|2021-02-16 00:29:00|707.82|703.82|708.23|704.23|708.23|704.23|707.57|703.57|23
1613435350000|2021-02-16 00:29:10|708.3|704.3|708.04|704.04|708.54|704.54|708.02|704.02|22
1613435360000|2021-02-16 00:29:20|708.03|704.03|706.82|702.82|708.05|704.05|706.5|702.5|28
1613435370000|2021-02-16 00:29:30|706.75|702.75|705.87|701.87|707.34|703.34|705.87|701.87|20
1613435380000|2021-02-16 00:29:40|706.42|702.42|707.01|703.01|707.29|703.29|705.82|701.82|29
1613435390000|2021-02-16 00:29:50|707|703|706.97|702.97|707.3|703.3|706.41|702.41|24
1613435400000|2021-02-16 00:30:00|706.94|702.94|706.32|702.32|707.35|703.35|706.08|702.08|26
1613435410000|2021-02-16 00:30:10|706.23|702.23|704.45|700.45|706.3|702.3|704.38|700.38|30
1613435420000|2021-02-16 00:30:20|704.33|700.33|702.81|698.81|704.46|700.46|702.81|698.81|30
1613435430000|2021-02-16 00:30:30|702.79|698.79|702.1|698.1|703.28|699.28|701.44|697.44|34
1613435440000|2021-02-16 00:30:40|702.02|698.02|702.93|698.93|704.05|700.05|701.89|697.89|33
1613435450000|2021-02-16 00:30:50|703|699|702.69|698.69|704.21|700.21|702.58|698.58|27
1613435460000|2021-02-16 00:31:00|702.73|698.73|701.38|697.38|703.62|699.62|701.01|697.01|24
1613435470000|2021-02-16 00:31:10|701.3|697.3|702.32|698.32|702.51|698.51|701.3|697.3|31
1613435480000|2021-02-16 00:31:20|702.39|698.39|700.71|696.71|702.47|698.47|700.5|696.5|33
1613435490000|2021-02-16 00:31:30|700.39|696.39|699.36|695.36|700.48|696.48|699.35|695.35|34
1613435500000|2021-02-16 00:31:40|699.2|695.2|696.77|692.77|699.51|695.51|696.77|692.77|34
1613435510000|2021-02-16 00:31:50|696.7|692.7|697.57|693.57|697.57|693.57|696.24|692.24|32
1613435520000|2021-02-16 00:32:00|697.66|693.66|699.9|695.9|699.9|695.9|697.66|693.66|35
1613435530000|2021-02-16 00:32:10|699.92|695.92|699.96|695.96|700.61|696.61|699.68|695.68|35
1613435540000|2021-02-16 00:32:20|699.95|695.95|697.28|693.28|699.95|695.95|697.28|693.28|27
1613435550000|2021-02-16 00:32:30|697.32|693.32|699.93|695.93|700.25|696.25|697.32|693.32|33
1613435560000|2021-02-16 00:32:40|699.58|695.58|699.39|695.39|699.88|695.88|698.95|694.95|38
1613435570000|2021-02-16 00:32:50|699.25|695.25|698.1|694.1|699.66|695.66|697.89|693.89|32
1613435580000|2021-02-16 00:33:00|698.09|694.09|699.35|695.35|699.5|695.5|697.33|693.33|34
1613435590000|2021-02-16 00:33:10|699.68|695.68|699.9|695.9|700.49|696.49|699.48|695.48|36
1613435600000|2021-02-16 00:33:20|699.46|695.46|697.37|693.37|700.33|696.33|697.08|693.08|35
1613435610000|2021-02-16 00:33:30|697.31|693.31|695.92|691.92|698.14|694.14|695.41|691.41|38
1613435620000|2021-02-16 00:33:40|695.74|691.74|696.84|692.84|697.25|693.25|695.74|691.74|39
1613435630000|2021-02-16 00:33:50|696.74|692.74|696.64|692.64|697.12|693.12|696.11|692.11|38
1613435640000|2021-02-16 00:34:00|696.34|692.34|696.52|692.52|697.99|693.99|695.41|691.41|37
1613435650000|2021-02-16 00:34:10|696.24|692.24|696.36|692.36|696.8|692.8|696.24|692.24|33
1613435660000|2021-02-16 00:34:20|696.62|692.62|697.79|693.79|697.82|693.82|695.94|691.94|33
1613435670000|2021-02-16 00:34:30|696.26|692.26|697.45|693.45|697.64|693.64|696.12|692.12|33
1613435680000|2021-02-16 00:34:40|697.42|693.42|696.99|692.99|698.34|694.34|696.99|692.99|34
1613435690000|2021-02-16 00:34:50|696.89|692.89|695.36|691.36|696.89|692.89|695.36|691.36|38
1613435700000|2021-02-16 00:35:00|695.34|691.34|695.18|691.18|695.47|691.47|693.71|689.71|32
1613435710000|2021-02-16 00:35:10|695.08|691.08|692.83|688.83|695.08|691.08|692.1|688.1|33
1613435720000|2021-02-16 00:35:20|691.83|687.83|691.77|687.77|694.37|690.37|691.02|687.02|37
1613435730000|2021-02-16 00:35:30|694.15|690.15|692.97|688.97|694.27|690.27|691.52|687.52|37
1613435740000|2021-02-16 00:35:40|692.78|688.78|692.16|688.16|693.38|689.38|692.05|688.05|38
1613435750000|2021-02-16 00:35:50|692.19|688.19|694.18|690.18|694.18|690.18|691.83|687.83|38
1613435760000|2021-02-16 00:36:00|694.16|690.16|694.88|690.88|694.88|690.88|693.54|689.54|31
1613435770000|2021-02-16 00:36:10|694.81|690.81|694.75|690.75|695.52|691.52|694.73|690.73|33
1613435780000|2021-02-16 00:36:20|694.72|690.72|694.19|690.19|695.02|691.02|693.43|689.43|37
1613435790000|2021-02-16 00:36:30|694.29|690.29|695.12|691.12|695.28|691.28|693.77|689.77|35
1613435800000|2021-02-16 00:36:40|695.16|691.16|696.61|692.61|696.94|692.94|695.16|691.16|34
1613435810000|2021-02-16 00:36:50|697.08|693.08|697.88|693.88|698.62|694.62|696.54|692.54|33
1613435820000|2021-02-16 00:37:00|698.48|694.48|700.47|696.47|700.47|696.47|698.44|694.44|32
1613435830000|2021-02-16 00:37:10|701.31|697.31|702.75|698.75|703.35|699.35|701.18|697.18|34
1613435840000|2021-02-16 00:37:20|702.65|698.65|698.84|694.84|702.65|698.65|698.84|694.84|34
1613435850000|2021-02-16 00:37:30|699.14|695.14|700.42|696.42|700.42|696.42|698.82|694.82|32
1613435860000|2021-02-16 00:37:40|700.36|696.36|701.37|697.37|701.4|697.4|699.89|695.89|35
1613435870000|2021-02-16 00:37:50|701.38|697.38|701.91|697.91|702.16|698.16|701.26|697.26|34
1613435880000|2021-02-16 00:38:00|702.05|698.05|701.04|697.04|702.06|698.06|700.97|696.97|30
1613435890000|2021-02-16 00:38:10|701.03|697.03|701.04|697.04|701.25|697.25|700.1|696.1|38
1613435900000|2021-02-16 00:38:20|701.03|697.03|699.97|695.97|701.33|697.33|699.95|695.95|35
1613435910000|2021-02-16 00:38:30|699.98|695.98|700.71|696.71|700.94|696.94|699.98|695.98|30
1613435920000|2021-02-16 00:38:40|700.72|696.72|700.93|696.93|701.1|697.1|700.51|696.51|32
1613435930000|2021-02-16 00:38:50|700.87|696.87|700.84|696.84|701.04|697.04|700.57|696.57|40
1613435940000|2021-02-16 00:39:00|700.82|696.82|701.8|697.8|702.15|698.15|700.82|696.82|32
1613435950000|2021-02-16 00:39:10|701.86|697.86|702.74|698.74|702.74|698.74|701.48|697.48|32
1613435960000|2021-02-16 00:39:20|702.77|698.77|702.86|698.86|703.09|699.09|702.5|698.5|32
1613435970000|2021-02-16 00:39:30|702.39|698.39|702.97|698.97|703.04|699.04|702.39|698.39|28
1613435980000|2021-02-16 00:39:40|702.87|698.87|703.14|699.14|703.19|699.19|702.51|698.51|31
1613435990000|2021-02-16 00:39:50|703.15|699.15|702.95|698.95|703.34|699.34|702.75|698.75|28
1613436000000|2021-02-16 00:40:00|702.92|698.92|703.04|699.04|703.29|699.29|702.74|698.74|31
1613436010000|2021-02-16 00:40:10|703.01|699.01|703.37|699.37|703.43|699.43|703.01|699.01|28
1613436020000|2021-02-16 00:40:20|703.4|699.4|703.02|699.02|703.4|699.4|701.59|697.59|28
1613436030000|2021-02-16 00:40:30|703.05|699.05|703.09|699.09|704|700|702.32|698.32|33
1613436040000|2021-02-16 00:40:40|702.9|698.9|703.82|699.82|703.91|699.91|702.88|698.88|31
1613436050000|2021-02-16 00:40:50|703.6|699.6|704.57|700.57|704.61|700.61|703.45|699.45|30
1613436060000|2021-02-16 00:41:00|704.68|700.68|704.78|700.78|705.12|701.12|704.53|700.53|33
1613436070000|2021-02-16 00:41:10|704.44|700.44|705.38|701.38|705.81|701.81|704.36|700.36|31
1613436080000|2021-02-16 00:41:20|705.41|701.41|705.55|701.55|705.71|701.71|705.19|701.19|32
1613436090000|2021-02-16 00:41:30|705.56|701.56|704.45|700.45|705.78|701.78|704.35|700.35|30
1613436100000|2021-02-16 00:41:40|704.47|700.47|704.48|700.48|704.56|700.56|704.28|700.28|32
1613436110000|2021-02-16 00:41:50|704.42|700.42|704.34|700.34|704.62|700.62|704.14|700.14|30
1613436120000|2021-02-16 00:42:00|704.36|700.36|704.11|700.11|704.39|700.39|703.81|699.81|25
1613436130000|2021-02-16 00:42:10|703.97|699.97|704.11|700.11|704.14|700.14|703.66|699.66|30
1613436140000|2021-02-16 00:42:20|704.12|700.12|703.83|699.83|704.15|700.15|703.54|699.54|29
1613436150000|2021-02-16 00:42:30|703.82|699.82|703.87|699.87|704.05|700.05|703.29|699.29|37
1613436160000|2021-02-16 00:42:40|703.88|699.88|704.25|700.25|704.46|700.46|703.84|699.84|29
1613436170000|2021-02-16 00:42:50|704.28|700.28|704.48|700.48|704.48|700.48|703.92|699.92|27
1613436180000|2021-02-16 00:43:00|704.09|700.09|704.74|700.74|706.58|702.58|704.01|700.01|36
1613436190000|2021-02-16 00:43:10|704.32|700.32|705.8|701.8|706.26|702.26|703.94|699.94|32
1613436200000|2021-02-16 00:43:20|705.79|701.79|706.29|702.29|706.74|702.74|705.67|701.67|36
1613436210000|2021-02-16 00:43:30|706.57|702.57|706.46|702.46|706.66|702.66|706.11|702.11|37
1613436220000|2021-02-16 00:43:40|706.47|702.47|706.7|702.7|706.86|702.86|706.12|702.12|34
1613436230000|2021-02-16 00:43:50|706.86|702.86|707.33|703.33|707.33|703.33|706.05|702.05|37
1613436240000|2021-02-16 00:44:00|707.57|703.57|708.97|704.97|708.97|704.97|707.31|703.31|31
1613436250000|2021-02-16 00:44:10|708.95|704.95|710.14|706.14|710.93|706.93|707.16|703.16|32
1613436260000|2021-02-16 00:44:20|710.28|706.28|712.1|708.1|712.19|708.19|709.88|705.88|32
1613436270000|2021-02-16 00:44:30|710.62|706.62|711.33|707.33|712.09|708.09|710.62|706.62|38
1613436280000|2021-02-16 00:44:40|711.29|707.29|710.22|706.22|711.32|707.32|709.01|705.01|36
1613436290000|2021-02-16 00:44:50|710.02|706.02|710.43|706.43|710.66|706.66|709.11|705.11|34
1613436300000|2021-02-16 00:45:00|710.53|706.53|712.5|708.5|712.5|708.5|710.53|706.53|35
1613436310000|2021-02-16 00:45:10|712.58|708.58|711.2|707.2|712.64|708.64|711.08|707.08|35
1613436320000|2021-02-16 00:45:20|711.21|707.21|712.18|708.18|712.23|708.23|711.2|707.2|35
1613436330000|2021-02-16 00:45:30|712.2|708.2|711.51|707.51|712.39|708.39|711.51|707.51|28
1613436340000|2021-02-16 00:45:40|711.52|707.52|710.77|706.77|711.75|707.75|710.77|706.77|34
1613436350000|2021-02-16 00:45:50|710.85|706.85|712.01|708.01|712.11|708.11|710.83|706.83|33
1613436360000|2021-02-16 00:46:00|712.07|708.07|713.32|709.32|713.79|709.79|712.03|708.03|34
1613436370000|2021-02-16 00:46:10|713.36|709.36|713.86|709.86|715.01|711.01|712.5|708.5|37
1613436380000|2021-02-16 00:46:20|713.85|709.85|714.96|710.96|715.14|711.14|712.36|708.36|34
1613436390000|2021-02-16 00:46:30|714.95|710.95|715.61|711.61|715.88|711.88|713.6|709.6|36
1613436400000|2021-02-16 00:46:40|715.48|711.48|715.74|711.74|716.6|712.6|715.38|711.38|34
1613436410000|2021-02-16 00:46:50|715.76|711.76|715.82|711.82|716.32|712.32|715.5|711.5|37
1613436420000|2021-02-16 00:47:00|715.9|711.9|717.4|713.4|717.4|713.4|715.59|711.59|30
1613436430000|2021-02-16 00:47:10|716.9|712.9|715.64|711.64|717.24|713.24|715.64|711.64|30
1613436440000|2021-02-16 00:47:20|715.91|711.91|715.42|711.42|716.44|712.44|715.42|711.42|34
1613436450000|2021-02-16 00:47:30|715.47|711.47|715.33|711.33|715.93|711.93|715.32|711.32|39
1613436460000|2021-02-16 00:47:40|715.39|711.39|715.51|711.51|715.78|711.78|715.38|711.38|22
1613436470000|2021-02-16 00:47:50|715.5|711.5|715.68|711.68|715.75|711.75|715.29|711.29|24
1613436480000|2021-02-16 00:48:00|715.73|711.73|716|712|716.34|712.34|715.73|711.73|30
1613436490000|2021-02-16 00:48:10|715.93|711.93|715.77|711.77|716.44|712.44|715.77|711.77|36
1613436500000|2021-02-16 00:48:20|716.02|712.02|715.69|711.69|716.16|712.16|715.64|711.64|32
1613436510000|2021-02-16 00:48:30|715.56|711.56|715.45|711.45|716.36|712.36|715.35|711.35|34
1613436520000|2021-02-16 00:48:40|715.48|711.48|715.64|711.64|715.79|711.79|715.27|711.27|26
1613436530000|2021-02-16 00:48:50|715.71|711.71|716.07|712.07|716.15|712.15|715.65|711.65|32
1613436540000|2021-02-16 00:49:00|715.95|711.95|716.64|712.64|716.64|712.64|715.86|711.86|32
1613436550000|2021-02-16 00:49:10|716.32|712.32|716.45|712.45|717.33|713.33|715.97|711.97|33
1613436560000|2021-02-16 00:49:20|716.31|712.31|717.09|713.09|717.12|713.12|716.31|712.31|26
1613436570000|2021-02-16 00:49:30|716.82|712.82|716.73|712.73|716.91|712.91|716.22|712.22|35
1613436580000|2021-02-16 00:49:40|716.72|712.72|716.31|712.31|716.72|712.72|716.16|712.16|33
1613436590000|2021-02-16 00:49:50|716.28|712.28|717.06|713.06|717.08|713.08|716.28|712.28|31
1613436600000|2021-02-16 00:50:00|717.07|713.07|717.32|713.32|718.05|714.05|716.89|712.89|32
1613436610000|2021-02-16 00:50:10|717.19|713.19|717.32|713.32|717.98|713.98|717.04|713.04|29
1613436620000|2021-02-16 00:50:20|717.31|713.31|718.27|714.27|718.28|714.28|717|713|33
1613436630000|2021-02-16 00:50:30|718.28|714.28|718.73|714.73|718.73|714.73|717.68|713.68|25
1613436640000|2021-02-16 00:50:40|718.82|714.82|719.22|715.22|719.28|715.28|717.13|713.13|23
1613436650000|2021-02-16 00:50:50|719.23|715.23|719.16|715.16|719.72|715.72|719.09|715.09|25
1613436660000|2021-02-16 00:51:00|719.37|715.37|718.5|714.5|719.55|715.55|718.5|714.5|31
1613436670000|2021-02-16 00:51:10|718.56|714.56|718.38|714.38|719.03|715.03|718.38|714.38|28
1613436680000|2021-02-16 00:51:20|718.35|714.35|718.39|714.39|719.92|715.92|718.25|714.25|21
1613436690000|2021-02-16 00:51:30|718.38|714.38|720.21|716.21|720.21|716.21|718.3|714.3|29
1613436700000|2021-02-16 00:51:40|720.23|716.23|717.47|713.47|720.23|716.23|717.46|713.46|33
1613436710000|2021-02-16 00:51:50|717.42|713.42|718.31|714.31|718.57|714.57|717.39|713.39|36
1613436720000|2021-02-16 00:52:00|718.34|714.34|716.74|712.74|718.4|714.4|716.74|712.74|30
1613436730000|2021-02-16 00:52:10|716.75|712.75|715.4|711.4|716.82|712.82|715.26|711.26|32
1613436740000|2021-02-16 00:52:20|715.41|711.41|715.27|711.27|715.52|711.52|715.15|711.15|33
1613436750000|2021-02-16 00:52:30|715.28|711.28|715.6|711.6|715.6|711.6|715.28|711.28|32
1613436760000|2021-02-16 00:52:40|715.62|711.62|715.4|711.4|715.73|711.73|715.15|711.15|30
1613436770000|2021-02-16 00:52:50|715.41|711.41|715.86|711.86|716.01|712.01|715.41|711.41|30
1613436780000|2021-02-16 00:53:00|715.79|711.79|716.57|712.57|717.17|713.17|715.79|711.79|35
1613436790000|2021-02-16 00:53:10|716.55|712.55|716.77|712.77|717.11|713.11|716.45|712.45|32
1613436800000|2021-02-16 00:53:20|716.78|712.78|716.63|712.63|717.03|713.03|716.63|712.63|29
1613436810000|2021-02-16 00:53:30|716.81|712.81|716.74|712.74|717.26|713.26|716.55|712.55|30
1613436820000|2021-02-16 00:53:40|716.71|712.71|716.02|712.02|716.74|712.74|715.86|711.86|34
1613436830000|2021-02-16 00:53:50|715.93|711.93|716.31|712.31|716.44|712.44|715.91|711.91|25
1613436840000|2021-02-16 00:54:00|716.33|712.33|715.92|711.92|716.47|712.47|715.92|711.92|25
1613436850000|2021-02-16 00:54:10|715.89|711.89|715.47|711.47|716.05|712.05|715.47|711.47|31
1613436860000|2021-02-16 00:54:20|715.49|711.49|716.32|712.32|716.6|712.6|715.33|711.33|29
1613436870000|2021-02-16 00:54:30|716.33|712.33|715.48|711.48|716.34|712.34|715.48|711.48|30
1613436880000|2021-02-16 00:54:40|715.41|711.41|715.41|711.41|715.58|711.58|715.28|711.28|23
1613436890000|2021-02-16 00:54:50|715.4|711.4|715.66|711.66|716.04|712.04|715.4|711.4|33
1613436900000|2021-02-16 00:55:00|715.7|711.7|714.69|710.69|715.7|711.7|714.69|710.69|27
1613436910000|2021-02-16 00:55:10|714.51|710.51|712.89|708.89|714.58|710.58|712.89|708.89|38
1613436920000|2021-02-16 00:55:20|712.9|708.9|714.33|710.33|714.43|710.43|712.85|708.85|34
1613436930000|2021-02-16 00:55:30|714.5|710.5|715.43|711.43|716.01|712.01|714.5|710.5|34
1613436940000|2021-02-16 00:55:40|715.34|711.34|714.93|710.93|715.34|711.34|714.26|710.26|35
1613436950000|2021-02-16 00:55:50|714.96|710.96|714.55|710.55|714.96|710.96|714.18|710.18|37
1613436960000|2021-02-16 00:56:00|714.56|710.56|714.02|710.02|714.65|710.65|713.65|709.65|34
1613436970000|2021-02-16 00:56:10|714.05|710.05|714.56|710.56|714.93|710.93|714.03|710.03|34
1613436980000|2021-02-16 00:56:20|714.57|710.57|714.36|710.36|714.57|710.57|714.14|710.14|28
1613436990000|2021-02-16 00:56:30|714.41|710.41|715.23|711.23|715.23|711.23|714.41|710.41|32
1613437000000|2021-02-16 00:56:40|715.22|711.22|715.47|711.47|715.47|711.47|714.71|710.71|36
1613437010000|2021-02-16 00:56:50|715.59|711.59|716.36|712.36|716.36|712.36|715.33|711.33|34
1613437020000|2021-02-16 00:57:00|716.38|712.38|717.3|713.3|717.3|713.3|716.38|712.38|32
1613437030000|2021-02-16 00:57:10|717.41|713.41|717.66|713.66|717.91|713.91|715.98|711.98|28
1613437040000|2021-02-16 00:57:20|717.81|713.81|716.66|712.66|717.82|713.82|716.65|712.65|31
1613437050000|2021-02-16 00:57:30|716.57|712.57|717.05|713.05|717.2|713.2|716.57|712.57|23
1613437060000|2021-02-16 00:57:40|717.07|713.07|716.81|712.81|717.07|713.07|716.79|712.79|15
1613437070000|2021-02-16 00:57:50|716.7|712.7|716.88|712.88|717.28|713.28|716.7|712.7|35
1613437080000|2021-02-16 00:58:00|716.9|712.9|717|713|717.02|713.02|716.6|712.6|28
1613437090000|2021-02-16 00:58:10|716.99|712.99|717.26|713.26|717.44|713.44|716.99|712.99|29
1613437100000|2021-02-16 00:58:20|717.06|713.06|716.55|712.55|717.07|713.07|716.51|712.51|30
1613437110000|2021-02-16 00:58:30|716.64|712.64|716.94|712.94|717.39|713.39|716.56|712.56|31
1613437120000|2021-02-16 00:58:40|716.98|712.98|717.12|713.12|717.31|713.31|716.98|712.98|24
1613437130000|2021-02-16 00:58:50|717.14|713.14|717.13|713.13|717.33|713.33|716.92|712.92|27
1613437140000|2021-02-16 00:59:00|717.24|713.24|716.72|712.72|717.24|713.24|716.55|712.55|30
1613437150000|2021-02-16 00:59:10|716.71|712.71|716.75|712.75|716.79|712.79|716.46|712.46|26
1613437160000|2021-02-16 00:59:20|716.76|712.76|716.89|712.89|717.16|713.16|716.63|712.63|27
1613437170000|2021-02-16 00:59:30|716.92|712.92|717.11|713.11|717.11|713.11|716.78|712.78|32
1613437180000|2021-02-16 00:59:40|717.09|713.09|716.84|712.84|717.1|713.1|716.74|712.74|32
1613437190000|2021-02-16 00:59:50|716.91|712.91|716.72|712.72|717.16|713.16|716.67|712.67|34
1613437200000|2021-02-16 01:00:00|716.69|712.69|716.65|712.65|717.06|713.06|716.63|712.63|31
1613437210000|2021-02-16 01:00:10|716.62|712.62|716.6|712.6|716.78|712.78|716.47|712.47|29
1613437220000|2021-02-16 01:00:20|716.59|712.59|716.73|712.73|716.78|712.78|716.43|712.43|30
1613437230000|2021-02-16 01:00:30|716.76|712.76|717.34|713.34|717.34|713.34|716.76|712.76|24
1613437240000|2021-02-16 01:00:40|717.21|713.21|718.25|714.25|718.25|714.25|717.21|713.21|32
1613437250000|2021-02-16 01:00:50|718.3|714.3|717.16|713.16|718.41|714.41|717.16|713.16|32
1613437260000|2021-02-16 01:01:00|717.23|713.23|716.93|712.93|717.27|713.27|716.84|712.84|33
1613437270000|2021-02-16 01:01:10|716.94|712.94|717.39|713.39|717.4|713.4|716.94|712.94|21
1613437280000|2021-02-16 01:01:20|717.41|713.41|717.35|713.35|717.7|713.7|717.35|713.35|21
1613437290000|2021-02-16 01:01:30|717.34|713.34|717.46|713.46|717.68|713.68|717.25|713.25|28
1613437300000|2021-02-16 01:01:40|718.1|714.1|718.33|714.33|718.48|714.48|718.09|714.09|29
1613437310000|2021-02-16 01:01:50|718.34|714.34|718.29|714.29|718.6|714.6|718.23|714.23|28
1613437320000|2021-02-16 01:02:00|718.3|714.3|718.02|714.02|718.39|714.39|718.01|714.01|27
1613437330000|2021-02-16 01:02:10|718.03|714.03|718.61|714.61|718.61|714.61|718.03|714.03|23
1613437340000|2021-02-16 01:02:20|718.63|714.63|718.21|714.21|718.73|714.73|718.21|714.21|32
1613437350000|2021-02-16 01:02:30|718.25|714.25|717.86|713.86|718.26|714.26|717.68|713.68|24
1613437360000|2021-02-16 01:02:40|717.92|713.92|718.21|714.21|718.28|714.28|717.41|713.41|30
1613437370000|2021-02-16 01:02:50|718.25|714.25|717.81|713.81|718.25|714.25|717.6|713.6|25
1613437380000|2021-02-16 01:03:00|717.8|713.8|718.02|714.02|718.16|714.16|717.68|713.68|31
1613437390000|2021-02-16 01:03:10|718.06|714.06|718.38|714.38|718.49|714.49|717.9|713.9|29
1613437400000|2021-02-16 01:03:20|718.37|714.37|719.05|715.05|719.07|715.07|718.37|714.37|27
1613437410000|2021-02-16 01:03:30|719.02|715.02|718.56|714.56|719.1|715.1|718.55|714.55|28
1613437420000|2021-02-16 01:03:40|718.5|714.5|718.17|714.17|718.61|714.61|718.07|714.07|29
1613437430000|2021-02-16 01:03:50|718.18|714.18|718.28|714.28|718.31|714.31|718.09|714.09|27
1613437440000|2021-02-16 01:04:00|718.27|714.27|718.89|714.89|718.89|714.89|718.19|714.19|32
1613437450000|2021-02-16 01:04:10|718.84|714.84|718.39|714.39|718.88|714.88|718.33|714.33|27
1613437460000|2021-02-16 01:04:20|718.36|714.36|718.27|714.27|718.43|714.43|717.79|713.79|29
1613437470000|2021-02-16 01:04:30|718.24|714.24|718.16|714.16|718.31|714.31|718.14|714.14|22
1613437480000|2021-02-16 01:04:40|718.12|714.12|718.89|714.89|718.89|714.89|718.12|714.12|25
1613437490000|2021-02-16 01:04:50|718.85|714.85|718.95|714.95|719.24|715.24|718.62|714.62|26
1613437500000|2021-02-16 01:05:00|718.7|714.7|717.94|713.94|719.5|715.5|717.94|713.94|32
1613437510000|2021-02-16 01:05:10|717.93|713.93|717.37|713.37|717.93|713.93|717.37|713.37|28
1613437520000|2021-02-16 01:05:20|717.69|713.69|717.33|713.33|717.84|713.84|716.99|712.99|31
1613437530000|2021-02-16 01:05:30|717.45|713.45|717.88|713.88|718.04|714.04|717.45|713.45|26
1613437540000|2021-02-16 01:05:40|717.87|713.87|717.55|713.55|717.88|713.88|717.5|713.5|29
1613437550000|2021-02-16 01:05:50|717.53|713.53|718.03|714.03|718.16|714.16|717.53|713.53|23
1613437560000|2021-02-16 01:06:00|718.01|714.01|717.96|713.96|718.04|714.04|717.77|713.77|30
1613437570000|2021-02-16 01:06:10|717.93|713.93|717.21|713.21|717.93|713.93|717.21|713.21|24
1613437580000|2021-02-16 01:06:20|717.22|713.22|716.13|712.13|717.22|713.22|715.64|711.64|30
1613437590000|2021-02-16 01:06:30|716.04|712.04|715.57|711.57|716.04|712.04|714.98|710.98|32
1613437600000|2021-02-16 01:06:40|715.35|711.35|715.77|711.77|716|712|715.26|711.26|33
1613437610000|2021-02-16 01:06:50|715.74|711.74|714.21|710.21|715.79|711.79|714.21|710.21|34
1613437620000|2021-02-16 01:07:00|714.26|710.26|715.14|711.14|715.29|711.29|714.26|710.26|28
1613437630000|2021-02-16 01:07:10|715.05|711.05|715.54|711.54|715.57|711.57|714.99|710.99|31
1613437640000|2021-02-16 01:07:20|715.06|711.06|715.63|711.63|716.09|712.09|714.91|710.91|31
1613437650000|2021-02-16 01:07:30|715.69|711.69|715.65|711.65|715.94|711.94|715.62|711.62|29
1613437660000|2021-02-16 01:07:40|715.66|711.66|716.42|712.42|716.45|712.45|715.66|711.66|25
1613437670000|2021-02-16 01:07:50|716.34|712.34|716.74|712.74|716.74|712.74|716.34|712.34|19
1613437680000|2021-02-16 01:08:00|716.89|712.89|716.92|712.92|717.51|713.51|716.69|712.69|30
1613437690000|2021-02-16 01:08:10|716.93|712.93|716.65|712.65|717.05|713.05|716.53|712.53|22
1613437700000|2021-02-16 01:08:20|716.64|712.64|716.2|712.2|716.64|712.64|715.9|711.9|32
1613437710000|2021-02-16 01:08:30|716.29|712.29|716.03|712.03|716.74|712.74|715.94|711.94|29
1613437720000|2021-02-16 01:08:40|716.06|712.06|716.37|712.37|716.41|712.41|716.01|712.01|33
1613437730000|2021-02-16 01:08:50|716.41|712.41|716.26|712.26|716.56|712.56|716.24|712.24|29
1613437740000|2021-02-16 01:09:00|716.25|712.25|716.33|712.33|716.62|712.62|716.16|712.16|26
1613437750000|2021-02-16 01:09:10|716.31|712.31|715.42|711.42|716.32|712.32|715.38|711.38|30
1613437760000|2021-02-16 01:09:20|715.41|711.41|714.86|710.86|715.6|711.6|714.83|710.83|33
1613437770000|2021-02-16 01:09:30|714.94|710.94|714.73|710.73|715.03|711.03|714.73|710.73|26
1613437780000|2021-02-16 01:09:40|714.72|710.72|714.9|710.9|714.94|710.94|714.71|710.71|28
1613437790000|2021-02-16 01:09:50|714.82|710.82|714.73|710.73|715.18|711.18|714.72|710.72|28
1613437800000|2021-02-16 01:10:00|714.78|710.78|714.81|710.81|714.81|710.81|714.74|710.74|15
1613437810000|2021-02-16 01:10:10|714.8|710.8|714.34|710.34|714.8|710.8|714.34|710.34|14
1613437820000|2021-02-16 01:10:20|714.39|710.39|714.26|710.26|714.39|710.39|714.26|710.26|21
1613437830000|2021-02-16 01:10:30|714.27|710.27|714.19|710.19|714.27|710.27|714.16|710.16|16
1613437840000|2021-02-16 01:10:40|714.2|710.2|714.95|710.95|715.16|711.16|714.18|710.18|26
1613437850000|2021-02-16 01:10:50|714.9|710.9|714.56|710.56|714.9|710.9|714.53|710.53|28
1613437860000|2021-02-16 01:11:00|714.55|710.55|714.43|710.43|714.62|710.62|714.24|710.24|28
1613437870000|2021-02-16 01:11:10|714.44|710.44|714.1|710.1|714.78|710.78|714.05|710.05|27
1613437880000|2021-02-16 01:11:20|714.09|710.09|714.01|710.01|714.09|710.09|713.81|709.81|27
1613437890000|2021-02-16 01:11:30|713.81|709.81|713.97|709.97|714.36|710.36|713.81|709.81|30
1613437900000|2021-02-16 01:11:40|713.98|709.98|713.45|709.45|713.98|709.98|713.43|709.43|23
1613437910000|2021-02-16 01:11:50|713.44|709.44|712.36|708.36|713.44|709.44|712.36|708.36|31
1613437920000|2021-02-16 01:12:00|712.35|708.35|712.09|708.09|712.42|708.42|711.93|707.93|29
1613437930000|2021-02-16 01:12:10|712.08|708.08|713.39|709.39|713.39|709.39|712.07|708.07|28
1613437940000|2021-02-16 01:12:20|713.38|709.38|712.56|708.56|713.38|709.38|712.32|708.32|35
1613437950000|2021-02-16 01:12:30|712.55|708.55|712.93|708.93|713|709|712.55|708.55|28
1613437960000|2021-02-16 01:12:40|712.92|708.92|712.98|708.98|712.99|708.99|712.84|708.84|17
1613437970000|2021-02-16 01:12:50|712.97|708.97|712.8|708.8|712.97|708.97|712.6|708.6|27
1613437980000|2021-02-16 01:13:00|712.88|708.88|713.64|709.64|713.74|709.74|712.86|708.86|34
1613437990000|2021-02-16 01:13:10|713.66|709.66|713.73|709.73|713.79|709.79|713.66|709.66|21
1613438000000|2021-02-16 01:13:20|713.74|709.74|713.73|709.73|713.74|709.74|713.63|709.63|19
1613438010000|2021-02-16 01:13:30|713.74|709.74|713.71|709.71|713.83|709.83|713.56|709.56|21
1613438020000|2021-02-16 01:13:40|713.69|709.69|713.69|709.69|713.73|709.73|713.52|709.52|21
1613438030000|2021-02-16 01:13:50|713.7|709.7|713.69|709.69|713.77|709.77|713.69|709.69|26
1613438040000|2021-02-16 01:14:00|713.72|709.72|714.48|710.48|714.48|710.48|713.69|709.69|30
1613438050000|2021-02-16 01:14:10|714.45|710.45|714.67|710.67|714.68|710.68|714.29|710.29|30
1613438060000|2021-02-16 01:14:20|714.68|710.68|714.78|710.78|714.78|710.78|714.64|710.64|17
1613438070000|2021-02-16 01:14:30|714.84|710.84|715.18|711.18|715.3|711.3|714.84|710.84|19
1613438080000|2021-02-16 01:14:40|715.13|711.13|715.29|711.29|715.31|711.31|715.12|711.12|21
1613438090000|2021-02-16 01:14:50|715.25|711.25|714.99|710.99|715.28|711.28|714.94|710.94|28
1613438100000|2021-02-16 01:15:00|714.98|710.98|714.84|710.84|714.98|710.98|714.77|710.77|22
1613438110000|2021-02-16 01:15:10|714.83|710.83|715.13|711.13|715.16|711.16|714.83|710.83|32
1613438120000|2021-02-16 01:15:20|715.14|711.14|715.17|711.17|715.69|711.69|715.13|711.13|28
1613438130000|2021-02-16 01:15:30|715.12|711.12|714.82|710.82|715.16|711.16|714.79|710.79|27
1613438140000|2021-02-16 01:15:40|714.86|710.86|715.04|711.04|715.24|711.24|714.85|710.85|22
1613438150000|2021-02-16 01:15:50|715.07|711.07|715.23|711.23|715.29|711.29|715.05|711.05|23
1613438160000|2021-02-16 01:16:00|715.22|711.22|715.03|711.03|715.22|711.22|714.87|710.87|26
1613438170000|2021-02-16 01:16:10|715.06|711.06|714.99|710.99|715.37|711.37|714.93|710.93|30
1613438180000|2021-02-16 01:16:20|714.98|710.98|714.11|710.11|715.07|711.07|714.11|710.11|32
1613438190000|2021-02-16 01:16:30|714.05|710.05|714.31|710.31|714.49|710.49|714|710|27
1613438200000|2021-02-16 01:16:40|714.32|710.32|714.57|710.57|714.83|710.83|714.31|710.31|32
1613438210000|2021-02-16 01:16:50|714.63|710.63|715.18|711.18|715.2|711.2|714.63|710.63|25
1613438220000|2021-02-16 01:17:00|715.21|711.21|716.42|712.42|716.42|712.42|715.21|711.21|29
1613438230000|2021-02-16 01:17:10|716.45|712.45|717.12|713.12|717.3|713.3|716.45|712.45|29
1613438240000|2021-02-16 01:17:20|717.19|713.19|717.46|713.46|718.03|714.03|717.19|713.19|35
1613438250000|2021-02-16 01:17:30|717.49|713.49|717.68|713.68|717.76|713.76|717.49|713.49|27
1613438260000|2021-02-16 01:17:40|717.67|713.67|718.34|714.34|718.4|714.4|717.54|713.54|28
1613438270000|2021-02-16 01:17:50|718.33|714.33|718.01|714.01|718.33|714.33|717|713|35
1613438280000|2021-02-16 01:18:00|717.99|713.99|718.12|714.12|718.71|714.71|717.9|713.9|29
1613438290000|2021-02-16 01:18:10|718.15|714.15|718.68|714.68|718.77|714.77|718.11|714.11|26
1613438300000|2021-02-16 01:18:20|718.65|714.65|718.43|714.43|718.97|714.97|718.37|714.37|20
1613438310000|2021-02-16 01:18:30|718.44|714.44|718.71|714.71|718.71|714.71|718.21|714.21|27
1613438320000|2021-02-16 01:18:40|718.8|714.8|718.81|714.81|719.01|715.01|718.59|714.59|32
1613438330000|2021-02-16 01:18:50|718.8|714.8|719.77|715.77|719.85|715.85|718.78|714.78|35
1613438340000|2021-02-16 01:19:00|719.79|715.79|719.92|715.92|719.92|715.92|719.59|715.59|33
1613438350000|2021-02-16 01:19:10|719.95|715.95|720.89|716.89|721.13|717.13|719.95|715.95|30
1613438360000|2021-02-16 01:19:20|720.79|716.79|721.34|717.34|721.68|717.68|720.79|716.79|39
1613438370000|2021-02-16 01:19:30|721.4|717.4|721.6|717.6|721.6|717.6|721.31|717.31|26
1613438380000|2021-02-16 01:19:40|721.51|717.51|722.38|718.38|722.46|718.46|721.02|717.02|24
1613438390000|2021-02-16 01:19:50|722.28|718.28|722.14|718.14|722.52|718.52|721.86|717.86|28
1613438400000|2021-02-16 01:20:00|722.19|718.19|722.8|718.8|723.34|719.34|721.94|717.94|28
1613438410000|2021-02-16 01:20:10|722.77|718.77|722.67|718.67|723|719|722.59|718.59|35
1613438420000|2021-02-16 01:20:20|722.72|718.72|723.59|719.59|723.63|719.63|722.72|718.72|31
1613438430000|2021-02-16 01:20:30|723.58|719.58|723.41|719.41|723.96|719.96|723.28|719.28|30
1613438440000|2021-02-16 01:20:40|723.45|719.45|723.11|719.11|723.56|719.56|723.09|719.09|26
1613438450000|2021-02-16 01:20:50|723.02|719.02|722.59|718.59|723.43|719.43|722.52|718.52|33
1613438460000|2021-02-16 01:21:00|722.65|718.65|722.6|718.6|722.65|718.65|722.18|718.18|30
1613438470000|2021-02-16 01:21:10|722.65|718.65|722.57|718.57|722.74|718.74|722.36|718.36|29
1613438480000|2021-02-16 01:21:20|722.61|718.61|723.07|719.07|723.17|719.17|722.47|718.47|29
1613438490000|2021-02-16 01:21:30|723.08|719.08|722.39|718.39|723.11|719.11|722.27|718.27|27
1613438500000|2021-02-16 01:21:40|722.34|718.34|723.03|719.03|723.11|719.11|722.29|718.29|27
1613438510000|2021-02-16 01:21:50|723.04|719.04|722.6|718.6|723.09|719.09|722.6|718.6|15
1613438520000|2021-02-16 01:22:00|722.58|718.58|722.86|718.86|722.96|718.96|722.48|718.48|24
1613438530000|2021-02-16 01:22:10|722.69|718.69|723.89|719.89|723.94|719.94|722.69|718.69|31
1613438540000|2021-02-16 01:22:20|723.91|719.91|724.7|720.7|724.94|720.94|723.91|719.91|29
1613438550000|2021-02-16 01:22:30|724.54|720.54|725.6|721.6|725.6|721.6|724.51|720.51|33
1613438560000|2021-02-16 01:22:40|725.65|721.65|725.6|721.6|725.83|721.83|725.01|721.01|35
1613438570000|2021-02-16 01:22:50|725.72|721.72|726.7|722.7|726.7|722.7|725.62|721.62|31
1613438580000|2021-02-16 01:23:00|726.64|722.64|727.26|723.26|727.26|723.26|726.2|722.2|35
1613438590000|2021-02-16 01:23:10|727.25|723.25|727.24|723.24|727.5|723.5|727.1|723.1|31
1613438600000|2021-02-16 01:23:20|727.26|723.26|727.79|723.79|727.79|723.79|727.26|723.26|26
1613438610000|2021-02-16 01:23:30|727.81|723.81|728.95|724.95|728.96|724.96|727.72|723.72|21
1613438620000|2021-02-16 01:23:40|729.01|725.01|728.48|724.48|729.31|725.31|727.95|723.95|39
1613438630000|2021-02-16 01:23:50|728.64|724.64|728.42|724.42|729.07|725.07|728.19|724.19|35
1613438640000|2021-02-16 01:24:00|728.36|724.36|728.88|724.88|729.12|725.12|728.36|724.36|34
1613438650000|2021-02-16 01:24:10|728.9|724.9|729.8|725.8|729.8|725.8|728.9|724.9|30
1613438660000|2021-02-16 01:24:20|729.75|725.75|730.52|726.52|730.52|726.52|729.73|725.73|29
1613438670000|2021-02-16 01:24:30|730.47|726.47|729.25|725.25|730.47|726.47|729.25|725.25|31
1613438680000|2021-02-16 01:24:40|729.16|725.16|729.72|725.72|729.72|725.72|728.87|724.87|32
1613438690000|2021-02-16 01:24:50|729.66|725.66|728.6|724.6|729.66|725.66|727.81|723.81|25
1613438700000|2021-02-16 01:25:00|728.73|724.73|727.18|723.18|728.73|724.73|727.17|723.17|29
1613438710000|2021-02-16 01:25:10|727.22|723.22|729.45|725.45|729.45|725.45|727.22|723.22|35
1613438720000|2021-02-16 01:25:20|729.55|725.55|729.71|725.71|729.72|725.72|729.05|725.05|33
1613438730000|2021-02-16 01:25:30|729.65|725.65|730.65|726.65|730.65|726.65|729.23|725.23|37
1613438740000|2021-02-16 01:25:40|730.68|726.68|729.12|725.12|730.81|726.81|729.12|725.12|37
1613438750000|2021-02-16 01:25:50|729.11|725.11|729.74|725.74|729.97|725.97|728.32|724.32|35
1613438760000|2021-02-16 01:26:00|729.66|725.66|730.34|726.34|730.61|726.61|729.58|725.58|31
1613438770000|2021-02-16 01:26:10|730.33|726.33|731.54|727.54|731.54|727.54|730.16|726.16|30
1613438780000|2021-02-16 01:26:20|731.52|727.52|730.62|726.62|731.54|727.54|730.02|726.02|30
1613438790000|2021-02-16 01:26:30|730.77|726.77|730.78|726.78|730.97|726.97|730.43|726.43|39
1613438800000|2021-02-16 01:26:40|730.95|726.95|731.07|727.07|731.46|727.46|730.78|726.78|32
1613438810000|2021-02-16 01:26:50|731.08|727.08|731.35|727.35|731.35|727.35|731.08|727.08|34
1613438820000|2021-02-16 01:27:00|731.38|727.38|732|728|732.76|728.76|731.32|727.32|38
1613438830000|2021-02-16 01:27:10|732.08|728.08|732.84|728.84|732.84|728.84|732.07|728.07|35
1613438840000|2021-02-16 01:27:20|732.83|728.83|732.24|728.24|733.7|729.7|732.24|728.24|30
1613438850000|2021-02-16 01:27:30|732.26|728.26|731.95|727.95|732.81|728.81|731.04|727.04|34
1613438860000|2021-02-16 01:27:40|731.97|727.97|732.83|728.83|732.83|728.83|731.56|727.56|30
1613438870000|2021-02-16 01:27:50|732.84|728.84|732.86|728.86|732.86|728.86|732.33|728.33|31
1613438880000|2021-02-16 01:28:00|733.05|729.05|732.79|728.79|733.14|729.14|732.51|728.51|32
1613438890000|2021-02-16 01:28:10|732.78|728.78|733|729|733|729|732.39|728.39|28
1613438900000|2021-02-16 01:28:20|733.01|729.01|733.65|729.65|733.65|729.65|732.95|728.95|33
1613438910000|2021-02-16 01:28:30|733.62|729.62|732.28|728.28|733.62|729.62|732.26|728.26|31
1613438920000|2021-02-16 01:28:40|732.31|728.31|732.7|728.7|732.99|728.99|732.31|728.31|28
1613438930000|2021-02-16 01:28:50|732.52|728.52|732.19|728.19|732.64|728.64|732.15|728.15|29
1613438940000|2021-02-16 01:29:00|732.17|728.17|732.78|728.78|732.78|728.78|732.16|728.16|27
1613438950000|2021-02-16 01:29:10|732.82|728.82|732.1|728.1|732.82|728.82|732.1|728.1|26
1613438960000|2021-02-16 01:29:20|732.06|728.06|732.35|728.35|732.51|728.51|731.97|727.97|29
1613438970000|2021-02-16 01:29:30|732.43|728.43|732.23|728.23|732.72|728.72|732.18|728.18|28
1613438980000|2021-02-16 01:29:40|732.2|728.2|732.24|728.24|732.43|728.43|732.17|728.17|26
1613438990000|2021-02-16 01:29:50|732.25|728.25|731.74|727.74|732.25|728.25|731.65|727.65|27
1613439000000|2021-02-16 01:30:00|731.57|727.57|731.65|727.65|731.7|727.7|731.25|727.25|33
1613439010000|2021-02-16 01:30:10|731.72|727.72|732.44|728.44|732.44|728.44|731.72|727.72|31
1613439020000|2021-02-16 01:30:20|732.45|728.45|732.02|728.02|732.74|728.74|731.93|727.93|32
1613439030000|2021-02-16 01:30:30|732.04|728.04|732.01|728.01|732.06|728.06|731.52|727.52|30
1613439040000|2021-02-16 01:30:40|732.18|728.18|732.35|728.35|732.5|728.5|732.18|728.18|20
1613439050000|2021-02-16 01:30:50|732.37|728.37|732.52|728.52|732.52|728.52|732.34|728.34|20
1613439060000|2021-02-16 01:31:00|732.56|728.56|731.93|727.93|732.56|728.56|731.58|727.58|33
1613439070000|2021-02-16 01:31:10|732.07|728.07|730.62|726.62|732.07|728.07|730.62|726.62|36
1613439080000|2021-02-16 01:31:20|731.34|727.34|730.71|726.71|731.34|727.34|730.53|726.53|36
1613439090000|2021-02-16 01:31:30|730.74|726.74|730.71|726.71|730.85|726.85|730.69|726.69|32
1613439100000|2021-02-16 01:31:40|730.66|726.66|729.92|725.92|730.66|726.66|729.88|725.88|24
1613439110000|2021-02-16 01:31:50|729.87|725.87|729.19|725.19|729.87|725.87|729.19|725.19|33
1613439120000|2021-02-16 01:32:00|729.2|725.2|730.3|726.3|730.32|726.32|729.16|725.16|32
1613439130000|2021-02-16 01:32:10|730.31|726.31|730.03|726.03|730.73|726.73|729.94|725.94|26
1613439140000|2021-02-16 01:32:20|730.04|726.04|729.96|725.96|730.06|726.06|729.94|725.94|17
1613439150000|2021-02-16 01:32:30|729.97|725.97|729.63|725.63|729.97|725.97|729.63|725.63|22
1613439160000|2021-02-16 01:32:40|729.56|725.56|728.97|724.97|729.67|725.67|728.97|724.97|29
1613439170000|2021-02-16 01:32:50|729.07|725.07|728.12|724.12|729.29|725.29|728.02|724.02|32
1613439180000|2021-02-16 01:33:00|728.24|724.24|728.8|724.8|728.8|724.8|728.22|724.22|30
1613439190000|2021-02-16 01:33:10|728.9|724.9|729.89|725.89|730.06|726.06|728.83|724.83|35
1613439200000|2021-02-16 01:33:20|729.91|725.91|730.41|726.41|730.42|726.42|729.83|725.83|24
1613439210000|2021-02-16 01:33:30|730.42|726.42|731.24|727.24|731.43|727.43|730.42|726.42|23
1613439220000|2021-02-16 01:33:40|731.23|727.23|730.61|726.61|731.3|727.3|730.54|726.54|30
1613439230000|2021-02-16 01:33:50|730.65|726.65|730.79|726.79|731.07|727.07|730.42|726.42|31
1613439240000|2021-02-16 01:34:00|730.69|726.69|730.53|726.53|730.92|726.92|730.4|726.4|29
1613439250000|2021-02-16 01:34:10|730.44|726.44|730.85|726.85|730.85|726.85|730.44|726.44|29
1613439260000|2021-02-16 01:34:20|731.06|727.06|731.52|727.52|731.52|727.52|730.78|726.78|31
1613439270000|2021-02-16 01:34:30|731.53|727.53|731.02|727.02|731.54|727.54|731|727|24
1613439280000|2021-02-16 01:34:40|730.99|726.99|731.25|727.25|731.32|727.32|730.88|726.88|27
1613439290000|2021-02-16 01:34:50|731.32|727.32|731.6|727.6|731.83|727.83|731.3|727.3|32
1613439300000|2021-02-16 01:35:00|731.66|727.66|730.97|726.97|731.66|727.66|730.83|726.83|31
1613439310000|2021-02-16 01:35:10|730.96|726.96|730.88|726.88|731.25|727.25|730.87|726.87|32
1613439320000|2021-02-16 01:35:20|731.03|727.03|731.31|727.31|731.33|727.33|730.88|726.88|23
1613439330000|2021-02-16 01:35:30|731.33|727.33|731.2|727.2|731.41|727.41|731.06|727.06|26
1613439340000|2021-02-16 01:35:40|731.11|727.11|730.67|726.67|731.2|727.2|730.56|726.56|25
1613439350000|2021-02-16 01:35:50|730.36|726.36|730.39|726.39|730.61|726.61|730.24|726.24|30
1613439360000|2021-02-16 01:36:00|730.33|726.33|729.52|725.52|730.39|726.39|729.51|725.51|24
1613439370000|2021-02-16 01:36:10|729.51|725.51|728.55|724.55|729.68|725.68|728.55|724.55|32
1613439380000|2021-02-16 01:36:20|728.79|724.79|728.3|724.3|728.84|724.84|728.09|724.09|34
1613439390000|2021-02-16 01:36:30|727.96|723.96|728.47|724.47|728.82|724.82|727.96|723.96|27
1613439400000|2021-02-16 01:36:40|728.45|724.45|729.86|725.86|729.86|725.86|728.43|724.43|38
1613439410000|2021-02-16 01:36:50|730.14|726.14|730.12|726.12|730.19|726.19|729.53|725.53|34
1613439420000|2021-02-16 01:37:00|730.47|726.47|730.55|726.55|730.88|726.88|730.12|726.12|33
1613439430000|2021-02-16 01:37:10|730.54|726.54|730.76|726.76|730.95|726.95|730.4|726.4|36
1613439440000|2021-02-16 01:37:20|730.82|726.82|729.46|725.46|730.83|726.83|729.34|725.34|34
1613439450000|2021-02-16 01:37:30|729.55|725.55|728.51|724.51|729.55|725.55|728.51|724.51|33
1613439460000|2021-02-16 01:37:40|728.52|724.52|728.39|724.39|728.82|724.82|728.35|724.35|40
1613439470000|2021-02-16 01:37:50|728.43|724.43|728.77|724.77|728.77|724.77|728.31|724.31|31
1613439480000|2021-02-16 01:38:00|728.75|724.75|729.13|725.13|729.13|725.13|728.49|724.49|27
1613439490000|2021-02-16 01:38:10|729.39|725.39|729.89|725.89|729.95|725.95|729.2|725.2|26
1613439500000|2021-02-16 01:38:20|729.9|725.9|729.76|725.76|729.91|725.91|729.59|725.59|23
1613439510000|2021-02-16 01:38:30|729.84|725.84|730.46|726.46|730.8|726.8|729.29|725.29|27
1613439520000|2021-02-16 01:38:40|730.61|726.61|730.26|726.26|730.61|726.61|730.17|726.17|17
1613439530000|2021-02-16 01:38:50|730.25|726.25|729.9|725.9|730.25|726.25|729.9|725.9|23
1613439540000|2021-02-16 01:39:00|729.94|725.94|729.6|725.6|729.94|725.94|729.57|725.57|21
1613439550000|2021-02-16 01:39:10|729.58|725.58|729.43|725.43|729.69|725.69|729.36|725.36|16
1613439560000|2021-02-16 01:39:20|729.42|725.42|729.41|725.41|729.66|725.66|729.33|725.33|31
1613439570000|2021-02-16 01:39:30|729.4|725.4|729.74|725.74|729.88|725.88|729.4|725.4|22
1613439580000|2021-02-16 01:39:40|729.75|725.75|728.83|724.83|729.84|725.84|728.83|724.83|30
1613439590000|2021-02-16 01:39:50|728.78|724.78|728.82|724.82|729.13|725.13|728.7|724.7|27
1613439600000|2021-02-16 01:40:00|728.78|724.78|728.87|724.87|729.34|725.34|728.77|724.77|34
1613439610000|2021-02-16 01:40:10|728.91|724.91|729.12|725.12|729.58|725.58|728.91|724.91|33
1613439620000|2021-02-16 01:40:20|729.02|725.02|729.6|725.6|729.6|725.6|728.97|724.97|27
1613439630000|2021-02-16 01:40:30|729.58|725.58|729.38|725.38|729.58|725.58|729.18|725.18|32
1613439640000|2021-02-16 01:40:40|729.31|725.31|729.7|725.7|729.77|725.77|729.31|725.31|26
1613439650000|2021-02-16 01:40:50|729.59|725.59|729.23|725.23|729.64|725.64|729.08|725.08|25
1613439660000|2021-02-16 01:41:00|729.22|725.22|729.21|725.21|729.32|725.32|729.19|725.19|23
1613439670000|2021-02-16 01:41:10|729.25|725.25|728.94|724.94|729.29|725.29|728.69|724.69|27
1613439680000|2021-02-16 01:41:20|728.91|724.91|729.96|725.96|729.96|725.96|728.91|724.91|32
1613439690000|2021-02-16 01:41:30|730.05|726.05|730.26|726.26|730.81|726.81|729.97|725.97|27
1613439700000|2021-02-16 01:41:40|730.14|726.14|730.11|726.11|730.74|726.74|729.99|725.99|36
1613439710000|2021-02-16 01:41:50|730.29|726.29|730.43|726.43|730.5|726.5|730.18|726.18|34
1613439720000|2021-02-16 01:42:00|730.36|726.36|730.16|726.16|730.54|726.54|730.16|726.16|28
1613439730000|2021-02-16 01:42:10|730.82|726.82|728.6|724.6|730.85|726.85|728.6|724.6|32
1613439740000|2021-02-16 01:42:20|728.77|724.77|728.37|724.37|728.77|724.77|727.49|723.49|35
1613439750000|2021-02-16 01:42:30|728.59|724.59|728.06|724.06|728.91|724.91|728|724|37
1613439760000|2021-02-16 01:42:40|728.1|724.1|727.31|723.31|728.13|724.13|727.19|723.19|33
1613439770000|2021-02-16 01:42:50|727.32|723.32|727.38|723.38|727.46|723.46|726.99|722.99|27
1613439780000|2021-02-16 01:43:00|727.4|723.4|727.57|723.57|728.11|724.11|727.38|723.38|31
1613439790000|2021-02-16 01:43:10|727.53|723.53|727.86|723.86|728.18|724.18|727.53|723.53|27
1613439800000|2021-02-16 01:43:20|727.87|723.87|728.46|724.46|728.58|724.58|727.63|723.63|28
1613439810000|2021-02-16 01:43:30|728.47|724.47|729.09|725.09|729.26|725.26|728.15|724.15|29
1613439820000|2021-02-16 01:43:40|729.08|725.08|729.67|725.67|729.69|725.69|728.72|724.72|28
1613439830000|2021-02-16 01:43:50|729.68|725.68|729.93|725.93|730.11|726.11|729.6|725.6|27
1613439840000|2021-02-16 01:44:00|730.02|726.02|731.13|727.13|731.24|727.24|730.02|726.02|35
1613439850000|2021-02-16 01:44:10|731.15|727.15|731.02|727.02|731.53|727.53|731.02|727.02|34
1613439860000|2021-02-16 01:44:20|730.89|726.89|730.3|726.3|730.97|726.97|730.18|726.18|32
1613439870000|2021-02-16 01:44:30|730.27|726.27|730.12|726.12|730.29|726.29|730.06|726.06|23
1613439880000|2021-02-16 01:44:40|730.14|726.14|730.19|726.19|730.26|726.26|730.05|726.05|20
1613439890000|2021-02-16 01:44:50|730.18|726.18|730.47|726.47|730.66|726.66|730.16|726.16|33
1613439900000|2021-02-16 01:45:00|730.43|726.43|730.51|726.51|730.59|726.59|730.17|726.17|17
1613439910000|2021-02-16 01:45:10|730.5|726.5|729.6|725.6|730.51|726.51|729.54|725.54|19
1613439920000|2021-02-16 01:45:20|729.59|725.59|730.26|726.26|730.26|726.26|729.52|725.52|28
1613439930000|2021-02-16 01:45:30|730.28|726.28|729.41|725.41|730.47|726.47|729.41|725.41|39
1613439940000|2021-02-16 01:45:40|729.42|725.42|729.15|725.15|729.42|725.42|729.14|725.14|24
1613439950000|2021-02-16 01:45:50|729.09|725.09|728.4|724.4|729.09|725.09|728.17|724.17|33
1613439960000|2021-02-16 01:46:00|728.35|724.35|727.96|723.96|728.35|724.35|727.89|723.89|27
1613439970000|2021-02-16 01:46:10|727.98|723.98|727.93|723.93|728.18|724.18|727.74|723.74|28
1613439980000|2021-02-16 01:46:20|727.97|723.97|727.64|723.64|727.97|723.97|727.62|723.62|26
1613439990000|2021-02-16 01:46:30|727.71|723.71|727.72|723.72|727.83|723.83|727.63|723.63|25
1613440000000|2021-02-16 01:46:40|727.69|723.69|727.83|723.83|728.15|724.15|727.68|723.68|32
1613440010000|2021-02-16 01:46:50|727.81|723.81|727.43|723.43|727.88|723.88|727.41|723.41|25
1613440020000|2021-02-16 01:47:00|727.44|723.44|727.54|723.54|727.67|723.67|727.42|723.42|29
1613440030000|2021-02-16 01:47:10|727.55|723.55|727.35|723.35|727.59|723.59|727.31|723.31|33
1613440040000|2021-02-16 01:47:20|727.28|723.28|726.75|722.75|727.43|723.43|726.55|722.55|36
1613440050000|2021-02-16 01:47:30|726.74|722.74|726.61|722.61|726.74|722.74|726.45|722.45|31
1613440060000|2021-02-16 01:47:40|726.49|722.49|726.77|722.77|727.02|723.02|726.37|722.37|30
1613440070000|2021-02-16 01:47:50|727.01|723.01|726.96|722.96|727.06|723.06|726.83|722.83|30
1613440080000|2021-02-16 01:48:00|727.01|723.01|726.49|722.49|727.09|723.09|726.46|722.46|30
1613440090000|2021-02-16 01:48:10|726.36|722.36|726.44|722.44|726.46|722.46|726.28|722.28|21
1613440100000|2021-02-16 01:48:20|726.47|722.47|726.45|722.45|726.54|722.54|726.42|722.42|17
1613440110000|2021-02-16 01:48:30|726.46|722.46|726.78|722.78|726.81|722.81|726.46|722.46|26
1613440120000|2021-02-16 01:48:40|726.77|722.77|726.73|722.73|726.82|722.82|726.63|722.63|23
1613440130000|2021-02-16 01:48:50|726.68|722.68|726.81|722.81|726.92|722.92|726.68|722.68|24
1613440140000|2021-02-16 01:49:00|726.82|722.82|726.86|722.86|726.86|722.86|726.81|722.81|16
1613440150000|2021-02-16 01:49:10|726.85|722.85|726.75|722.75|726.86|722.86|726.71|722.71|27
1613440160000|2021-02-16 01:49:20|726.76|722.76|727.43|723.43|727.57|723.57|726.75|722.75|24
1613440170000|2021-02-16 01:49:30|727.41|723.41|728.03|724.03|728.08|724.08|727.41|723.41|20
1613440180000|2021-02-16 01:49:40|728.01|724.01|728.32|724.32|728.32|724.32|727.78|723.78|30
1613440190000|2021-02-16 01:49:50|728.3|724.3|727.87|723.87|728.62|724.62|727.87|723.87|31
1613440200000|2021-02-16 01:50:00|727.92|723.92|727.49|723.49|727.98|723.98|727.42|723.42|28
1613440210000|2021-02-16 01:50:10|727.48|723.48|727.11|723.11|727.58|723.58|727.11|723.11|28
1613440220000|2021-02-16 01:50:20|727.09|723.09|728.07|724.07|728.2|724.2|727.09|723.09|29
1613440230000|2021-02-16 01:50:30|728.08|724.08|727.38|723.38|728.31|724.31|727.33|723.33|30
1613440240000|2021-02-16 01:50:40|727.36|723.36|727.72|723.72|727.82|723.82|727.36|723.36|30
1613440250000|2021-02-16 01:50:50|727.73|723.73|727.01|723.01|727.91|723.91|726.92|722.92|31
1613440260000|2021-02-16 01:51:00|727.07|723.07|726.46|722.46|727.08|723.08|726.46|722.46|28
1613440270000|2021-02-16 01:51:10|726.39|722.39|725.75|721.75|726.39|722.39|725.74|721.74|20
1613440280000|2021-02-16 01:51:20|725.74|721.74|725.83|721.83|726.13|722.13|725.73|721.73|29
1613440290000|2021-02-16 01:51:30|725.8|721.8|725.88|721.88|726.03|722.03|725.36|721.36|32
1613440300000|2021-02-16 01:51:40|725.9|721.9|726.42|722.42|726.42|722.42|725.9|721.9|24
1613440310000|2021-02-16 01:51:50|726.46|722.46|725.97|721.97|726.46|722.46|725.87|721.87|31
1613440320000|2021-02-16 01:52:00|725.99|721.99|725.91|721.91|726|722|725.91|721.91|16
1613440330000|2021-02-16 01:52:10|725.89|721.89|726.12|722.12|726.13|722.13|725.75|721.75|26
1613440340000|2021-02-16 01:52:20|726.13|722.13|726.11|722.11|726.5|722.5|726.02|722.02|20
1613440350000|2021-02-16 01:52:30|726.13|722.13|726.52|722.52|726.67|722.67|726.13|722.13|15
1613440360000|2021-02-16 01:52:40|726.44|722.44|725.67|721.67|726.44|722.44|725.67|721.67|24
1613440370000|2021-02-16 01:52:50|725.69|721.69|725.92|721.92|726.21|722.21|725.67|721.67|23
1613440380000|2021-02-16 01:53:00|726.04|722.04|726.48|722.48|726.71|722.71|726.02|722.02|28
1613440390000|2021-02-16 01:53:10|726.68|722.68|726.14|722.14|726.85|722.85|726.14|722.14|23
1613440400000|2021-02-16 01:53:20|726.11|722.11|725.53|721.53|726.15|722.15|725.53|721.53|20
1613440410000|2021-02-16 01:53:30|725.54|721.54|725.78|721.78|725.93|721.93|725.54|721.54|32
1613440420000|2021-02-16 01:53:40|725.79|721.79|725.87|721.87|725.87|721.87|725.79|721.79|15
1613440430000|2021-02-16 01:53:50|725.92|721.92|726.43|722.43|726.48|722.48|725.91|721.91|28
1613440440000|2021-02-16 01:54:00|726.4|722.4|726.71|722.71|726.99|722.99|726.4|722.4|18
1613440450000|2021-02-16 01:54:10|726.72|722.72|726.71|722.71|727.07|723.07|726.36|722.36|31
1613440460000|2021-02-16 01:54:20|726.7|722.7|725.91|721.91|726.7|722.7|725.84|721.84|28
1613440470000|2021-02-16 01:54:30|725.99|721.99|725.62|721.62|726.39|722.39|725.61|721.61|26
1613440480000|2021-02-16 01:54:40|725.52|721.52|726.15|722.15|726.36|722.36|725.52|721.52|31
1613440490000|2021-02-16 01:54:50|726.3|722.3|726.7|722.7|726.84|722.84|726.3|722.3|26
1613440500000|2021-02-16 01:55:00|726.71|722.71|726.79|722.79|726.92|722.92|726.49|722.49|26
1613440510000|2021-02-16 01:55:10|726.83|722.83|727.17|723.17|727.47|723.47|726.83|722.83|24
1613440520000|2021-02-16 01:55:20|727.18|723.18|727.29|723.29|727.71|723.71|727.17|723.17|27
1613440530000|2021-02-16 01:55:30|727.3|723.3|727.24|723.24|727.36|723.36|727.24|723.24|13
1613440540000|2021-02-16 01:55:40|727.23|723.23|727.32|723.32|727.33|723.33|727.2|723.2|21
1613440550000|2021-02-16 01:55:50|727.33|723.33|727.5|723.5|727.52|723.52|727.13|723.13|20
1613440560000|2021-02-16 01:56:00|727.39|723.39|726.71|722.71|727.47|723.47|726.63|722.63|28
1613440570000|2021-02-16 01:56:10|726.63|722.63|726.5|722.5|726.67|722.67|726.5|722.5|12
1613440580000|2021-02-16 01:56:20|726.49|722.49|726.62|722.62|726.68|722.68|726.45|722.45|15
1613440590000|2021-02-16 01:56:30|726.49|722.49|726.61|722.61|726.66|722.66|726.49|722.49|17
1613440600000|2021-02-16 01:56:40|726.69|722.69|726.66|722.66|726.69|722.69|726.58|722.58|17
1613440610000|2021-02-16 01:56:50|726.67|722.67|727.21|723.21|727.22|723.22|726.6|722.6|13
1613440620000|2021-02-16 01:57:00|727.2|723.2|727.43|723.43|727.65|723.65|727.09|723.09|29
1613440630000|2021-02-16 01:57:10|727.44|723.44|727.65|723.65|727.79|723.79|727.36|723.36|28
1613440640000|2021-02-16 01:57:20|727.64|723.64|727.6|723.6|727.68|723.68|727.59|723.59|11
1613440650000|2021-02-16 01:57:30|727.59|723.59|727.6|723.6|727.61|723.61|727.57|723.57|9
1613440660000|2021-02-16 01:57:40|727.59|723.59|727.59|723.59|727.59|723.59|727.56|723.56|12
1613440670000|2021-02-16 01:57:50|727.58|723.58|728.06|724.06|728.24|724.24|727.32|723.32|28
1613440680000|2021-02-16 01:58:00|728.13|724.13|729.6|725.6|729.6|725.6|727.85|723.85|32
1613440690000|2021-02-16 01:58:10|729.69|725.69|730.43|726.43|730.51|726.51|729.65|725.65|30
1613440700000|2021-02-16 01:58:20|730.35|726.35|728.74|724.74|730.35|726.35|728.74|724.74|24
1613440710000|2021-02-16 01:58:30|728.89|724.89|729.27|725.27|730.07|726.07|728.89|724.89|35
1613440720000|2021-02-16 01:58:40|729.26|725.26|728.77|724.77|729.26|725.26|728.77|724.77|21
1613440730000|2021-02-16 01:58:50|728.73|724.73|729.16|725.16|729.16|725.16|728.73|724.73|12
1613440740000|2021-02-16 01:59:00|728.93|724.93|730.02|726.02|730.02|726.02|728.93|724.93|27
1613440750000|2021-02-16 01:59:10|730.03|726.03|729.56|725.56|730.14|726.14|729.42|725.42|30
1613440760000|2021-02-16 01:59:20|729.55|725.55|728.55|724.55|729.56|725.56|728.48|724.48|28
1613440770000|2021-02-16 01:59:30|728.57|724.57|728.79|724.79|728.79|724.79|728.26|724.26|17
1613440780000|2021-02-16 01:59:40|728.66|724.66|728.49|724.49|728.87|724.87|728.3|724.3|26
1613440790000|2021-02-16 01:59:50|728.48|724.48|729.36|725.36|729.36|725.36|728.48|724.48|25
1613440800000|2021-02-16 02:00:00|729.01|725.01|729.83|725.83|730.08|726.08|728.95|724.95|31
1613440810000|2021-02-16 02:00:10|729.79|725.79|729.35|725.35|729.88|725.88|729.23|725.23|25
1613440820000|2021-02-16 02:00:20|729.34|725.34|728.45|724.45|729.41|725.41|728.45|724.45|29
1613440830000|2021-02-16 02:00:30|728.49|724.49|728.41|724.41|728.5|724.5|728.06|724.06|27
1613440840000|2021-02-16 02:00:40|728.49|724.49|727.83|723.83|728.74|724.74|727.82|723.82|28
1613440850000|2021-02-16 02:00:50|727.84|723.84|728.05|724.05|728.05|724.05|727.84|723.84|17
1613440860000|2021-02-16 02:01:00|728.01|724.01|727.59|723.59|728.04|724.04|727.57|723.57|23
1613440870000|2021-02-16 02:01:10|727.46|723.46|727.45|723.45|727.54|723.54|727.38|723.38|15
1613440880000|2021-02-16 02:01:20|727.52|723.52|727.64|723.64|727.68|723.68|727.45|723.45|13
1613440890000|2021-02-16 02:01:30|727.6|723.6|727.56|723.56|727.67|723.67|727.5|723.5|22
1613440900000|2021-02-16 02:01:40|727.55|723.55|727.07|723.07|727.55|723.55|726.86|722.86|25
1613440910000|2021-02-16 02:01:50|726.98|722.98|726.93|722.93|727.07|723.07|726.89|722.89|27
1613440920000|2021-02-16 02:02:00|726.94|722.94|727.13|723.13|727.33|723.33|726.93|722.93|29
1613440930000|2021-02-16 02:02:10|727.32|723.32|727.58|723.58|727.58|723.58|727.12|723.12|22
1613440940000|2021-02-16 02:02:20|727.57|723.57|727.05|723.05|727.57|723.57|726.87|722.87|26
1613440950000|2021-02-16 02:02:30|727.04|723.04|726.73|722.73|727.04|723.04|726.73|722.73|22
1613440960000|2021-02-16 02:02:40|726.72|722.72|726.57|722.57|726.72|722.72|726.57|722.57|14
1613440970000|2021-02-16 02:02:50|726.58|722.58|726.96|722.96|726.99|722.99|726.58|722.58|16
1613440980000|2021-02-16 02:03:00|726.94|722.94|727.59|723.59|727.59|723.59|726.94|722.94|18
1613440990000|2021-02-16 02:03:10|727.62|723.62|727.53|723.53|727.92|723.92|727.17|723.17|28
1613441000000|2021-02-16 02:03:20|727.52|723.52|727.83|723.83|727.84|723.84|727.32|723.32|19
1613441010000|2021-02-16 02:03:30|727.84|723.84|728.7|724.7|728.76|724.76|727.84|723.84|31
1613441020000|2021-02-16 02:03:40|728.85|724.85|729.46|725.46|729.46|725.46|728.7|724.7|27
1613441030000|2021-02-16 02:03:50|729.47|725.47|729.21|725.21|729.52|725.52|729.19|725.19|20
1613441040000|2021-02-16 02:04:00|729.22|725.22|729.41|725.41|729.46|725.46|729.08|725.08|23
1613441050000|2021-02-16 02:04:10|729.42|725.42|729.81|725.81|730.18|726.18|729.42|725.42|27
1613441060000|2021-02-16 02:04:20|729.82|725.82|729.62|725.62|730.1|726.1|729.38|725.38|33
1613441070000|2021-02-16 02:04:30|729.61|725.61|728.79|724.79|729.76|725.76|728.79|724.79|27
1613441080000|2021-02-16 02:04:40|728.8|724.8|729.38|725.38|729.53|725.53|728.78|724.78|24
1613441090000|2021-02-16 02:04:50|729.39|725.39|729.08|725.08|729.43|725.43|729.08|725.08|24
1613441100000|2021-02-16 02:05:00|729.07|725.07|729.15|725.15|729.18|725.18|728.95|724.95|15
1613441110000|2021-02-16 02:05:10|729.18|725.18|729.2|725.2|729.27|725.27|729.11|725.11|22
1613441120000|2021-02-16 02:05:20|729.13|725.13|729.06|725.06|729.13|725.13|729|725|14
1613441130000|2021-02-16 02:05:30|729.07|725.07|729.43|725.43|729.51|725.51|729.07|725.07|17
1613441140000|2021-02-16 02:05:40|729.42|725.42|729.67|725.67|729.91|725.91|729.34|725.34|26
1613441150000|2021-02-16 02:05:50|729.72|725.72|729.52|725.52|729.72|725.72|729.31|725.31|20
1613441160000|2021-02-16 02:06:00|729.49|725.49|729.93|725.93|729.94|725.94|729.49|725.49|13
1613441170000|2021-02-16 02:06:10|729.94|725.94|729.89|725.89|729.94|725.94|729.87|725.87|10
1613441180000|2021-02-16 02:06:20|729.88|725.88|729.99|725.99|729.99|725.99|729.88|725.88|8
1613441190000|2021-02-16 02:06:30|729.97|725.97|729.92|725.92|730.25|726.25|729.92|725.92|18
1613441200000|2021-02-16 02:06:40|730.25|726.25|730.15|726.15|730.3|726.3|729.96|725.96|18
1613441210000|2021-02-16 02:06:50|730.14|726.14|731.11|727.11|731.11|727.11|730.14|726.14|26
1613441220000|2021-02-16 02:07:00|731.17|727.17|732.14|728.14|732.14|728.14|731.08|727.08|29
1613441230000|2021-02-16 02:07:10|732.12|728.12|733.35|729.35|733.35|729.35|732.12|728.12|26
1613441240000|2021-02-16 02:07:20|733.36|729.36|733.36|729.36|733.84|729.84|733.3|729.3|27
1613441250000|2021-02-16 02:07:30|733.51|729.51|734.37|730.37|734.8|730.8|733.51|729.51|34
1613441260000|2021-02-16 02:07:40|734.38|730.38|734.55|730.55|734.55|730.55|734.38|730.38|21
1613441270000|2021-02-16 02:07:50|734.51|730.51|734.27|730.27|734.62|730.62|734.27|730.27|20
1613441280000|2021-02-16 02:08:00|734.28|730.28|734.37|730.37|734.55|730.55|734.28|730.28|28
1613441290000|2021-02-16 02:08:10|734.51|730.51|734.68|730.68|734.72|730.72|734.51|730.51|22
1613441300000|2021-02-16 02:08:20|734.69|730.69|734.46|730.46|734.7|730.7|734.42|730.42|31
1613441310000|2021-02-16 02:08:30|734.87|730.87|733.84|729.84|734.87|730.87|733.84|729.84|30
1613441320000|2021-02-16 02:08:40|733.66|729.66|732.88|728.88|733.66|729.66|732.88|728.88|21
1613441330000|2021-02-16 02:08:50|732.82|728.82|732.61|728.61|732.82|728.82|732.61|728.61|19
1613441340000|2021-02-16 02:09:00|732.59|728.59|732.25|728.25|732.59|728.59|731.4|727.4|26
1613441350000|2021-02-16 02:09:10|732.28|728.28|732.68|728.68|732.75|728.75|732.28|728.28|27
1613441360000|2021-02-16 02:09:20|732.73|728.73|733.96|729.96|734.16|730.16|732.73|728.73|35
1613441370000|2021-02-16 02:09:30|734.05|730.05|733.92|729.92|734.05|730.05|733.9|729.9|22
1613441380000|2021-02-16 02:09:40|734.22|730.22|734.14|730.14|734.32|730.32|733.97|729.97|28
1613441390000|2021-02-16 02:09:50|734.2|730.2|734.13|730.13|734.41|730.41|734.07|730.07|19
1613441400000|2021-02-16 02:10:00|734.14|730.14|734.31|730.31|734.31|730.31|734.01|730.01|26
1613441410000|2021-02-16 02:10:10|734.35|730.35|734.78|730.78|734.78|730.78|734.17|730.17|27
1613441420000|2021-02-16 02:10:20|734.79|730.79|734.9|730.9|734.96|730.96|734.45|730.45|28
1613441430000|2021-02-16 02:10:30|734.92|730.92|734.95|730.95|735.13|731.13|734.79|730.79|20
1613441440000|2021-02-16 02:10:40|735.05|731.05|734.14|730.14|735.14|731.14|734.11|730.11|27
1613441450000|2021-02-16 02:10:50|734.17|730.17|734.35|730.35|734.6|730.6|734.04|730.04|20
1613441460000|2021-02-16 02:11:00|734.36|730.36|734.32|730.32|734.36|730.36|734.27|730.27|21
1613441470000|2021-02-16 02:11:10|734.33|730.33|734.44|730.44|734.55|730.55|734.33|730.33|20
1613441480000|2021-02-16 02:11:20|734.41|730.41|734.38|730.38|734.51|730.51|734.38|730.38|14
1613441490000|2021-02-16 02:11:30|734.37|730.37|734.81|730.81|734.81|730.81|734.08|730.08|23
1613441500000|2021-02-16 02:11:40|734.8|730.8|734.91|730.91|735.03|731.03|734.46|730.46|32
1613441510000|2021-02-16 02:11:50|734.92|730.92|734.75|730.75|734.97|730.97|734.75|730.75|28
1613441520000|2021-02-16 02:12:00|734.77|730.77|735.43|731.43|735.43|731.43|734.72|730.72|23
1613441530000|2021-02-16 02:12:10|735.7|731.7|736.35|732.35|736.35|732.35|735.58|731.58|32
1613441540000|2021-02-16 02:12:20|736.38|732.38|737.53|733.53|737.57|733.57|736.38|732.38|34
1613441550000|2021-02-16 02:12:30|737.52|733.52|737.7|733.7|737.7|733.7|737.47|733.47|27
1613441560000|2021-02-16 02:12:40|737.82|733.82|738.09|734.09|738.15|734.15|737.54|733.54|25
1613441570000|2021-02-16 02:12:50|737.99|733.99|737.73|733.73|738.2|734.2|737.27|733.27|27
1613441580000|2021-02-16 02:13:00|737.72|733.72|738.73|734.73|738.85|734.85|737.72|733.72|25
1613441590000|2021-02-16 02:13:10|738.72|734.72|738.31|734.31|738.75|734.75|738.31|734.31|29
1613441600000|2021-02-16 02:13:20|738.29|734.29|737.58|733.58|738.29|734.29|736.81|732.81|32
1613441610000|2021-02-16 02:13:30|737.4|733.4|737.2|733.2|737.58|733.58|737.08|733.08|27
1613441620000|2021-02-16 02:13:40|737.27|733.27|737.58|733.58|737.73|733.73|737.27|733.27|29
1613441630000|2021-02-16 02:13:50|737.87|733.87|737.73|733.73|738.08|734.08|737.59|733.59|28
1613441640000|2021-02-16 02:14:00|737.72|733.72|737.65|733.65|737.98|733.98|737.6|733.6|28
1613441650000|2021-02-16 02:14:10|737.55|733.55|737.01|733.01|737.56|733.56|736.95|732.95|27
1613441660000|2021-02-16 02:14:20|737|733|737.06|733.06|737.06|733.06|736.42|732.42|29
1613441670000|2021-02-16 02:14:30|737.04|733.04|736.73|732.73|737.09|733.09|736.69|732.69|26
1613441680000|2021-02-16 02:14:40|736.72|732.72|736.24|732.24|736.72|732.72|736.24|732.24|28
1613441690000|2021-02-16 02:14:50|736.22|732.22|736.95|732.95|736.95|732.95|735.87|731.87|32
1613441700000|2021-02-16 02:15:00|736.91|732.91|738.19|734.19|738.26|734.26|736.91|732.91|30
1613441710000|2021-02-16 02:15:10|738.18|734.18|737.49|733.49|738.21|734.21|737.42|733.42|30
1613441720000|2021-02-16 02:15:20|737.46|733.46|737.89|733.89|737.95|733.95|737.39|733.39|24
1613441730000|2021-02-16 02:15:30|737.95|733.95|737.82|733.82|738.16|734.16|737.82|733.82|30
1613441740000|2021-02-16 02:15:40|737.81|733.81|737.28|733.28|737.82|733.82|737.2|733.2|28
1613441750000|2021-02-16 02:15:50|737.31|733.31|737.52|733.52|738.07|734.07|737.31|733.31|27
1613441760000|2021-02-16 02:16:00|737.6|733.6|737.91|733.91|737.93|733.93|737.57|733.57|26
1613441770000|2021-02-16 02:16:10|737.92|733.92|737.63|733.63|737.95|733.95|737.63|733.63|27
1613441780000|2021-02-16 02:16:20|737.65|733.65|737.19|733.19|737.65|733.65|737.13|733.13|32
1613441790000|2021-02-16 02:16:30|737.2|733.2|737.11|733.11|737.51|733.51|737.08|733.08|23
1613441800000|2021-02-16 02:16:40|737.14|733.14|736.6|732.6|737.14|733.14|736.4|732.4|25
1613441810000|2021-02-16 02:16:50|736.59|732.59|735.95|731.95|736.59|732.59|735.95|731.95|27
1613441820000|2021-02-16 02:17:00|735.88|731.88|735.77|731.77|735.88|731.88|735.73|731.73|19
1613441830000|2021-02-16 02:17:10|735.83|731.83|735.7|731.7|735.83|731.83|735.37|731.37|27
1613441840000|2021-02-16 02:17:20|735.46|731.46|735.68|731.68|736.02|732.02|735.29|731.29|29
1613441850000|2021-02-16 02:17:30|735.67|731.67|735.89|731.89|736.05|732.05|735.52|731.52|20
1613441860000|2021-02-16 02:17:40|735.9|731.9|735.89|731.89|735.95|731.95|735.79|731.79|24
1613441870000|2021-02-16 02:17:50|735.88|731.88|735.8|731.8|735.88|731.88|735.71|731.71|17
1613441880000|2021-02-16 02:18:00|735.82|731.82|736.32|732.32|736.43|732.43|735.82|731.82|23
1613441890000|2021-02-16 02:18:10|736.38|732.38|735.53|731.53|736.39|732.39|735.53|731.53|19
1613441900000|2021-02-16 02:18:20|735.59|731.59|735.5|731.5|735.59|731.59|735.43|731.43|21
1613441910000|2021-02-16 02:18:30|735.44|731.44|735.45|731.45|735.57|731.57|735.42|731.42|26
1613441920000|2021-02-16 02:18:40|735.46|731.46|734.9|730.9|735.46|731.46|734.78|730.78|21
1613441930000|2021-02-16 02:18:50|734.93|730.93|734.32|730.32|735.14|731.14|734.32|730.32|20
1613441940000|2021-02-16 02:19:00|734.31|730.31|735.22|731.22|735.22|731.22|734.31|730.31|22
1613441950000|2021-02-16 02:19:10|735.15|731.15|735.64|731.64|735.84|731.84|735.15|731.15|32
1613441960000|2021-02-16 02:19:20|735.65|731.65|735.65|731.65|735.66|731.66|735.56|731.56|17
1613441970000|2021-02-16 02:19:30|735.57|731.57|735.67|731.67|735.68|731.68|735.51|731.51|28
1613441980000|2021-02-16 02:19:40|735.66|731.66|736.12|732.12|736.12|732.12|735.63|731.63|17
1613441990000|2021-02-16 02:19:50|736.13|732.13|736.07|732.07|736.29|732.29|735.65|731.65|29
1613442000000|2021-02-16 02:20:00|736.06|732.06|735.98|731.98|736.28|732.28|735.98|731.98|27
1613442010000|2021-02-16 02:20:10|735.97|731.97|737.4|733.4|737.42|733.42|735.78|731.78|23
1613442020000|2021-02-16 02:20:20|737.51|733.51|737.83|733.83|737.88|733.88|737.48|733.48|25
1613442030000|2021-02-16 02:20:30|737.84|733.84|738.82|734.82|738.82|734.82|737.84|733.84|22
1613442040000|2021-02-16 02:20:40|738.62|734.62|737.99|733.99|739.1|735.1|737.99|733.99|31
1613442050000|2021-02-16 02:20:50|738.02|734.02|738.77|734.77|738.91|734.91|738|734|30
1613442060000|2021-02-16 02:21:00|738.73|734.73|739.4|735.4|739.5|735.5|738.72|734.72|29
1613442070000|2021-02-16 02:21:10|739.39|735.39|739.81|735.81|739.84|735.84|739.39|735.39|24
1613442080000|2021-02-16 02:21:20|739.82|735.82|739.97|735.97|739.99|735.99|739.34|735.34|34
1613442090000|2021-02-16 02:21:30|739.98|735.98|740.07|736.07|740.07|736.07|739.76|735.76|17
1613442100000|2021-02-16 02:21:40|740.39|736.39|741.63|737.63|741.75|737.75|740.14|736.14|28
1613442110000|2021-02-16 02:21:50|741.65|737.65|742.58|738.58|742.84|738.84|741.65|737.65|35
1613442120000|2021-02-16 02:22:00|742.42|738.42|743.81|739.81|743.81|739.81|742.39|738.39|29
1613442130000|2021-02-16 02:22:10|743.85|739.85|743.93|739.93|743.94|739.94|743.79|739.79|22
1613442140000|2021-02-16 02:22:20|743.88|739.88|742.79|738.79|743.88|739.88|742.79|738.79|32
1613442150000|2021-02-16 02:22:30|742.8|738.8|741.99|737.99|742.81|738.81|741.99|737.99|30
1613442160000|2021-02-16 02:22:40|742|738|742.23|738.23|742.25|738.25|741.96|737.96|23
1613442170000|2021-02-16 02:22:50|742.24|738.24|742.28|738.28|742.84|738.84|742.22|738.22|25
1613442180000|2021-02-16 02:23:00|742.3|738.3|742.56|738.56|743.24|739.24|742.29|738.29|34
1613442190000|2021-02-16 02:23:10|742.59|738.59|742.71|738.71|742.89|738.89|742.46|738.46|26
1613442200000|2021-02-16 02:23:20|742.68|738.68|743.61|739.61|743.95|739.95|742.68|738.68|31
1613442210000|2021-02-16 02:23:30|743.47|739.47|744.06|740.06|744.12|740.12|743.35|739.35|36
1613442220000|2021-02-16 02:23:40|744.08|740.08|744.56|740.56|744.58|740.58|743.99|739.99|24
1613442230000|2021-02-16 02:23:50|744.57|740.57|744.82|740.82|744.83|740.83|744.48|740.48|19
1613442240000|2021-02-16 02:24:00|744.81|740.81|744.75|740.75|744.81|740.81|744.61|740.61|19
1613442250000|2021-02-16 02:24:10|744.76|740.76|744.95|740.95|745.02|741.02|744.75|740.75|15
1613442260000|2021-02-16 02:24:20|744.93|740.93|745|741|745.09|741.09|744.93|740.93|22
1613442270000|2021-02-16 02:24:30|745.02|741.02|745.08|741.08|745.19|741.19|745|741|9
1613442280000|2021-02-16 02:24:40|745.31|741.31|744.04|740.04|745.33|741.33|743.72|739.72|27
1613442290000|2021-02-16 02:24:50|744.2|740.2|744.41|740.41|744.76|740.76|743.78|739.78|31
1613442300000|2021-02-16 02:25:00|744.43|740.43|745.08|741.08|745.13|741.13|744.23|740.23|32
1613442310000|2021-02-16 02:25:10|745.09|741.09|745.23|741.23|745.38|741.38|745.09|741.09|27
1613442320000|2021-02-16 02:25:20|745.02|741.02|744.47|740.47|745.02|741.02|744.45|740.45|30
1613442330000|2021-02-16 02:25:30|744.24|740.24|743.91|739.91|744.24|740.24|743.67|739.67|18
1613442340000|2021-02-16 02:25:40|743.97|739.97|743.8|739.8|744.22|740.22|743.77|739.77|23
1613442350000|2021-02-16 02:25:50|743.88|739.88|743.31|739.31|743.93|739.93|743.24|739.24|25
1613442360000|2021-02-16 02:26:00|743.64|739.64|743.93|739.93|743.96|739.96|743.52|739.52|32
1613442370000|2021-02-16 02:26:10|743.92|739.92|744.71|740.71|744.81|740.81|743.85|739.85|25
1613442380000|2021-02-16 02:26:20|744.72|740.72|743.86|739.86|744.8|740.8|743.85|739.85|27
1613442390000|2021-02-16 02:26:30|743.92|739.92|744.62|740.62|744.67|740.67|743.92|739.92|24
1613442400000|2021-02-16 02:26:40|744.58|740.58|745.24|741.24|745.36|741.36|744.5|740.5|35
1613442410000|2021-02-16 02:26:50|745.25|741.25|746.36|742.36|746.36|742.36|744.98|740.98|27
1613442420000|2021-02-16 02:27:00|746.91|742.91|746.63|742.63|746.91|742.91|746.56|742.56|32
1613442430000|2021-02-16 02:27:10|746.6|742.6|746.39|742.39|746.81|742.81|746.39|742.39|23
1613442440000|2021-02-16 02:27:20|746.45|742.45|746.09|742.09|746.51|742.51|745.59|741.59|22
1613442450000|2021-02-16 02:27:30|746.08|742.08|745.29|741.29|746.17|742.17|745.01|741.01|35
1613442460000|2021-02-16 02:27:40|745.33|741.33|745.11|741.11|745.33|741.33|744.94|740.94|27
1613442470000|2021-02-16 02:27:50|745.12|741.12|744.68|740.68|745.51|741.51|744.66|740.66|26
1613442480000|2021-02-16 02:28:00|744.67|740.67|743.56|739.56|744.69|740.69|743.43|739.43|30
1613442490000|2021-02-16 02:28:10|743.54|739.54|743.96|739.96|744.23|740.23|743.48|739.48|29
1613442500000|2021-02-16 02:28:20|743.92|739.92|744.3|740.3|744.31|740.31|743.39|739.39|27
1613442510000|2021-02-16 02:28:30|744.37|740.37|743.31|739.31|744.6|740.6|743.24|739.24|30
1613442520000|2021-02-16 02:28:40|743.29|739.29|743.01|739.01|743.29|739.29|742.78|738.78|20
1613442530000|2021-02-16 02:28:50|743.08|739.08|742.88|738.88|743.08|739.08|742.53|738.53|17
1613442540000|2021-02-16 02:29:00|742.89|738.89|742.97|738.97|742.99|738.99|742.6|738.6|29
1613442550000|2021-02-16 02:29:10|742.98|738.98|743.79|739.79|743.86|739.86|742.88|738.88|29
1613442560000|2021-02-16 02:29:20|743.69|739.69|743.19|739.19|743.69|739.69|742.89|738.89|30
1613442570000|2021-02-16 02:29:30|743.09|739.09|742.68|738.68|743.19|739.19|742.38|738.38|32
1613442580000|2021-02-16 02:29:40|742.74|738.74|743.08|739.08|743.08|739.08|742.72|738.72|16
1613442590000|2021-02-16 02:29:50|743.09|739.09|743.23|739.23|743.35|739.35|743.01|739.01|15
1613442600000|2021-02-16 02:30:00|743.27|739.27|744.09|740.09|744.11|740.11|743.18|739.18|20
1613442610000|2021-02-16 02:30:10|744.08|740.08|743.61|739.61|744.1|740.1|743.54|739.54|19
1613442620000|2021-02-16 02:30:20|743.65|739.65|742.88|738.88|743.65|739.65|742.87|738.87|19
1613442630000|2021-02-16 02:30:30|742.87|738.87|742.57|738.57|742.87|738.87|742.25|738.25|28
1613442640000|2021-02-16 02:30:40|742.51|738.51|742.34|738.34|742.68|738.68|742.27|738.27|18
1613442650000|2021-02-16 02:30:50|742.3|738.3|742.9|738.9|742.9|738.9|742.06|738.06|20
1613442660000|2021-02-16 02:31:00|742.92|738.92|741.55|737.55|742.94|738.94|741.55|737.55|22
1613442670000|2021-02-16 02:31:10|741.49|737.49|741.29|737.29|741.49|737.49|741.13|737.13|37
1613442680000|2021-02-16 02:31:20|741.25|737.25|740.72|736.72|741.25|737.25|740.52|736.52|33
1613442690000|2021-02-16 02:31:30|740.64|736.64|740.56|736.56|741.07|737.07|740.46|736.46|27
1613442700000|2021-02-16 02:31:40|740.55|736.55|740.7|736.7|740.78|736.78|740.53|736.53|18
1613442710000|2021-02-16 02:31:50|740.71|736.71|740.89|736.89|741.13|737.13|740.71|736.71|17
1613442720000|2021-02-16 02:32:00|740.88|736.88|740.96|736.96|741.41|737.41|740.82|736.82|29
1613442730000|2021-02-16 02:32:10|740.9|736.9|740.09|736.09|740.91|736.91|740.07|736.07|27
1613442740000|2021-02-16 02:32:20|740.1|736.1|739.73|735.73|740.16|736.16|739.73|735.73|24
1613442750000|2021-02-16 02:32:30|739.74|735.74|740.74|736.74|740.89|736.89|739.62|735.62|30
1613442760000|2021-02-16 02:32:40|740.75|736.75|740.72|736.72|740.81|736.81|740.59|736.59|24
1613442770000|2021-02-16 02:32:50|740.71|736.71|740.15|736.15|740.75|736.75|740.05|736.05|24
1613442780000|2021-02-16 02:33:00|740.13|736.13|739.89|735.89|740.16|736.16|739.89|735.89|29
1613442790000|2021-02-16 02:33:10|739.87|735.87|739.9|735.9|739.97|735.97|739.83|735.83|19
1613442800000|2021-02-16 02:33:20|739.91|735.91|740.17|736.17|740.17|736.17|739.91|735.91|20
1613442810000|2021-02-16 02:33:30|740.18|736.18|739.98|735.98|740.2|736.2|739.98|735.98|11
1613442820000|2021-02-16 02:33:40|739.95|735.95|739.88|735.88|739.95|735.95|739.84|735.84|10
1613442830000|2021-02-16 02:33:50|739.9|735.9|739.81|735.81|739.9|735.9|739.8|735.8|11
1613442840000|2021-02-16 02:34:00|739.82|735.82|739.73|735.73|739.82|735.82|739.68|735.68|14
1613442850000|2021-02-16 02:34:10|739.77|735.77|739.84|735.84|739.84|735.84|739.6|735.6|21
1613442860000|2021-02-16 02:34:20|739.82|735.82|739.79|735.79|739.92|735.92|739.79|735.79|14
1613442870000|2021-02-16 02:34:30|739.78|735.78|739.74|735.74|739.84|735.84|739.73|735.73|10
1613442880000|2021-02-16 02:34:40|739.75|735.75|739.87|735.87|739.93|735.93|739.74|735.74|14
1613442890000|2021-02-16 02:34:50|739.88|735.88|739.53|735.53|739.92|735.92|739.53|735.53|13
1613442900000|2021-02-16 02:35:00|739.44|735.44|739.77|735.77|739.77|735.77|739.42|735.42|18
1613442910000|2021-02-16 02:35:10|739.78|735.78|739.93|735.93|740.33|736.33|739.78|735.78|26
1613442920000|2021-02-16 02:35:20|739.96|735.96|739.75|735.75|740.36|736.36|739.73|735.73|32
1613442930000|2021-02-16 02:35:30|739.81|735.81|739.56|735.56|739.81|735.81|739.52|735.52|32
1613442940000|2021-02-16 02:35:40|739.67|735.67|739.32|735.32|739.69|735.69|739.21|735.21|28
1613442950000|2021-02-16 02:35:50|739.27|735.27|738.19|734.19|739.35|735.35|738.18|734.18|33
1613442960000|2021-02-16 02:36:00|738.25|734.25|737.98|733.98|738.25|734.25|737.66|733.66|32
1613442970000|2021-02-16 02:36:10|737.97|733.97|738.1|734.1|738.1|734.1|737.63|733.63|23
1613442980000|2021-02-16 02:36:20|738.05|734.05|737.8|733.8|738.05|734.05|737.63|733.63|34
1613442990000|2021-02-16 02:36:30|737.97|733.97|738.6|734.6|738.6|734.6|737.97|733.97|26
1613443000000|2021-02-16 02:36:40|738.61|734.61|738.67|734.67|738.67|734.67|738.58|734.58|14
1613443010000|2021-02-16 02:36:50|738.69|734.69|738.73|734.73|738.75|734.75|738.18|734.18|29
1613443020000|2021-02-16 02:37:00|738.71|734.71|739.42|735.42|739.43|735.43|738.56|734.56|28
1613443030000|2021-02-16 02:37:10|739.43|735.43|739.41|735.41|739.57|735.57|739.18|735.18|31
1613443040000|2021-02-16 02:37:20|739.45|735.45|739.38|735.38|739.88|735.88|739.36|735.36|25
1613443050000|2021-02-16 02:37:30|739.44|735.44|739.71|735.71|739.83|735.83|739.37|735.37|19
1613443060000|2021-02-16 02:37:40|739.72|735.72|738.93|734.93|739.72|735.72|738.86|734.86|27
1613443070000|2021-02-16 02:37:50|738.89|734.89|737.73|733.73|738.93|734.93|737.68|733.68|34
1613443080000|2021-02-16 02:38:00|737.72|733.72|737.56|733.56|737.72|733.72|737.45|733.45|11
1613443090000|2021-02-16 02:38:10|737.58|733.58|737.33|733.33|737.62|733.62|737.28|733.28|16
1613443100000|2021-02-16 02:38:20|737.35|733.35|737.24|733.24|737.43|733.43|737.16|733.16|21
1613443110000|2021-02-16 02:38:30|737.25|733.25|737.25|733.25|737.3|733.3|737.21|733.21|20
1613443120000|2021-02-16 02:38:40|737.21|733.21|737.21|733.21|737.29|733.29|737.12|733.12|27
1613443130000|2021-02-16 02:38:50|737.19|733.19|737.27|733.27|737.35|733.35|737.19|733.19|17
1613443140000|2021-02-16 02:39:00|737.34|733.34|737.08|733.08|737.34|733.34|737.06|733.06|23
1613443150000|2021-02-16 02:39:10|737.12|733.12|737.07|733.07|737.14|733.14|737.07|733.07|10
1613443160000|2021-02-16 02:39:20|737.08|733.08|737.12|733.12|737.35|733.35|737.07|733.07|16
1613443170000|2021-02-16 02:39:30|737.13|733.13|736.9|732.9|737.15|733.15|736.9|732.9|23
1613443180000|2021-02-16 02:39:40|736.88|732.88|737.12|733.12|737.16|733.16|736.87|732.87|26
1613443190000|2021-02-16 02:39:50|737.14|733.14|737.1|733.1|737.2|733.2|737.08|733.08|14
1613443200000|2021-02-16 02:40:00|737.11|733.11|737.2|733.2|737.34|733.34|737.1|733.1|23
1613443210000|2021-02-16 02:40:10|737.19|733.19|737.1|733.1|737.2|733.2|737.07|733.07|13
1613443220000|2021-02-16 02:40:20|737.13|733.13|737.19|733.19|737.19|733.19|737.1|733.1|20
1613443230000|2021-02-16 02:40:30|737.18|733.18|737.36|733.36|737.41|733.41|737.17|733.17|15
1613443240000|2021-02-16 02:40:40|737.32|733.32|736.84|732.84|737.32|733.32|736.84|732.84|19
1613443250000|2021-02-16 02:40:50|737.06|733.06|736.91|732.91|737.32|733.32|736.88|732.88|27
1613443260000|2021-02-16 02:41:00|736.92|732.92|736.98|732.98|737.02|733.02|736.85|732.85|24
1613443270000|2021-02-16 02:41:10|736.96|732.96|737.11|733.11|737.11|733.11|736.95|732.95|19
1613443280000|2021-02-16 02:41:20|737.08|733.08|736.92|732.92|737.08|733.08|736.88|732.88|22
1613443290000|2021-02-16 02:41:30|736.93|732.93|736.94|732.94|736.94|732.94|736.91|732.91|16
1613443300000|2021-02-16 02:41:40|736.95|732.95|736.95|732.95|736.95|732.95|736.93|732.93|9
1613443310000|2021-02-16 02:41:50|736.94|732.94|737.32|733.32|737.35|733.35|736.91|732.91|22
1613443320000|2021-02-16 02:42:00|737.21|733.21|736.48|732.48|737.32|733.32|736.48|732.48|24
1613443330000|2021-02-16 02:42:10|736.47|732.47|736.12|732.12|736.47|732.47|736.04|732.04|20
1613443340000|2021-02-16 02:42:20|736.08|732.08|735.97|731.97|736.16|732.16|735.96|731.96|19
1613443350000|2021-02-16 02:42:30|736.03|732.03|735.35|731.35|736.2|732.2|735.34|731.34|32
1613443360000|2021-02-16 02:42:40|735.34|731.34|735.65|731.65|735.65|731.65|735.34|731.34|29
1613443370000|2021-02-16 02:42:50|735.59|731.59|735.3|731.3|735.59|731.59|735.3|731.3|24
1613443380000|2021-02-16 02:43:00|735.32|731.32|735.33|731.33|735.36|731.36|735.28|731.28|25
1613443390000|2021-02-16 02:43:10|735.31|731.31|734.97|730.97|735.31|731.31|734.93|730.93|22
1613443400000|2021-02-16 02:43:20|734.93|730.93|735.26|731.26|735.26|731.26|734.86|730.86|26
1613443410000|2021-02-16 02:43:30|735.3|731.3|735.24|731.24|736.1|732.1|735.24|731.24|27
1613443420000|2021-02-16 02:43:40|735.28|731.28|735.31|731.31|735.37|731.37|735.26|731.26|22
1613443430000|2021-02-16 02:43:50|735.29|731.29|735.13|731.13|735.31|731.31|735.13|731.13|11
1613443440000|2021-02-16 02:44:00|734.86|730.86|735.16|731.16|735.16|731.16|734.86|730.86|21
1613443450000|2021-02-16 02:44:10|735.13|731.13|735.62|731.62|735.62|731.62|735.12|731.12|11
1613443460000|2021-02-16 02:44:20|735.68|731.68|735.86|731.86|736.2|732.2|735.65|731.65|24
1613443470000|2021-02-16 02:44:30|735.85|731.85|735.84|731.84|736.05|732.05|735.74|731.74|29
1613443480000|2021-02-16 02:44:40|735.85|731.85|736.26|732.26|736.69|732.69|735.85|731.85|26
1613443490000|2021-02-16 02:44:50|736.33|732.33|736.27|732.27|736.48|732.48|736.23|732.23|27
1613443500000|2021-02-16 02:45:00|736.26|732.26|735.76|731.76|736.27|732.27|735.69|731.69|30
1613443510000|2021-02-16 02:45:10|735.72|731.72|735.76|731.76|735.79|731.79|735.7|731.7|16
1613443520000|2021-02-16 02:45:20|735.81|731.81|735.89|731.89|735.91|731.91|735.81|731.81|18
1613443530000|2021-02-16 02:45:30|735.88|731.88|735.87|731.87|735.89|731.89|735.84|731.84|24
1613443540000|2021-02-16 02:45:40|735.88|731.88|736.21|732.21|736.23|732.23|735.87|731.87|19
1613443550000|2021-02-16 02:45:50|736.2|732.2|736.22|732.22|736.22|732.22|735.96|731.96|22
1613443560000|2021-02-16 02:46:00|736.23|732.23|735.82|731.82|736.23|732.23|735.8|731.8|15
1613443570000|2021-02-16 02:46:10|735.8|731.8|735.58|731.58|735.89|731.89|735.44|731.44|23
1613443580000|2021-02-16 02:46:20|735.57|731.57|735.44|731.44|735.57|731.57|735.39|731.39|17
1613443590000|2021-02-16 02:46:30|735.42|731.42|735.52|731.52|735.55|731.55|735.42|731.42|25
1613443600000|2021-02-16 02:46:40|735.51|731.51|735.63|731.63|735.84|731.84|735.5|731.5|27
1613443610000|2021-02-16 02:46:50|735.61|731.61|735.56|731.56|735.62|731.62|735.52|731.52|20
1613443620000|2021-02-16 02:47:00|735.52|731.52|735.85|731.85|735.85|731.85|735.46|731.46|26
1613443630000|2021-02-16 02:47:10|735.82|731.82|735.14|731.14|735.82|731.82|735.13|731.13|30
1613443640000|2021-02-16 02:47:20|735.17|731.17|735.44|731.44|735.51|731.51|735.11|731.11|17
1613443650000|2021-02-16 02:47:30|735.38|731.38|735.12|731.12|735.52|731.52|735.04|731.04|25
1613443660000|2021-02-16 02:47:40|735.13|731.13|735.12|731.12|735.18|731.18|735.1|731.1|21
1613443670000|2021-02-16 02:47:50|735.13|731.13|735.14|731.14|735.32|731.32|735.12|731.12|21
1613443680000|2021-02-16 02:48:00|735.18|731.18|735.73|731.73|735.86|731.86|734.91|730.91|21
1613443690000|2021-02-16 02:48:10|735.43|731.43|735.49|731.49|735.58|731.58|735.32|731.32|20
1613443700000|2021-02-16 02:48:20|735.5|731.5|735.41|731.41|735.54|731.54|735.36|731.36|21
1613443710000|2021-02-16 02:48:30|735.43|731.43|735.52|731.52|735.59|731.59|735.43|731.43|25
1613443720000|2021-02-16 02:48:40|735.56|731.56|735.49|731.49|735.56|731.56|735.47|731.47|17
1613443730000|2021-02-16 02:48:50|735.72|731.72|735.62|731.62|735.73|731.73|735.51|731.51|18
1613443740000|2021-02-16 02:49:00|735.59|731.59|735.18|731.18|735.59|731.59|735.01|731.01|26
1613443750000|2021-02-16 02:49:10|735.17|731.17|734.98|730.98|735.17|731.17|734.9|730.9|16
1613443760000|2021-02-16 02:49:20|734.94|730.94|735|731|735|731|734.92|730.92|6
1613443770000|2021-02-16 02:49:30|735.01|731.01|735.32|731.32|735.32|731.32|734.85|730.85|23
1613443780000|2021-02-16 02:49:40|735.31|731.31|734.9|730.9|735.32|731.32|734.89|730.89|20
1613443790000|2021-02-16 02:49:50|734.91|730.91|735.52|731.52|735.59|731.59|734.9|730.9|22
1613443800000|2021-02-16 02:50:00|735.55|731.55|734.87|730.87|735.58|731.58|734.86|730.86|24
1613443810000|2021-02-16 02:50:10|734.9|730.9|734.91|730.91|735|731|734.82|730.82|24
1613443820000|2021-02-16 02:50:20|734.93|730.93|735.3|731.3|735.3|731.3|734.84|730.84|27
1613443830000|2021-02-16 02:50:30|735.31|731.31|735.13|731.13|735.33|731.33|735.1|731.1|23
1613443840000|2021-02-16 02:50:40|735.14|731.14|735.18|731.18|735.57|731.57|735.08|731.08|25
1613443850000|2021-02-16 02:50:50|735.32|731.32|735.38|731.38|735.62|731.62|735.32|731.32|10
1613443860000|2021-02-16 02:51:00|735.4|731.4|735.75|731.75|736.02|732.02|735.4|731.4|15
1613443870000|2021-02-16 02:51:10|735.74|731.74|735.66|731.66|735.75|731.75|735.64|731.64|12
1613443880000|2021-02-16 02:51:20|735.67|731.67|735.67|731.67|735.68|731.68|735.67|731.67|3
1613443890000|2021-02-16 02:51:30|735.68|731.68|735.5|731.5|735.68|731.68|735.4|731.4|11
1613443900000|2021-02-16 02:51:40|735.45|731.45|734.95|730.95|735.46|731.46|734.65|730.65|25
1613443910000|2021-02-16 02:51:50|734.93|730.93|734.55|730.55|734.97|730.97|734.55|730.55|27
1613443920000|2021-02-16 02:52:00|734.59|730.59|734.11|730.11|734.59|730.59|733.77|729.77|28
1613443930000|2021-02-16 02:52:10|734.12|730.12|734.63|730.63|734.79|730.79|734.06|730.06|33
1613443940000|2021-02-16 02:52:20|734.7|730.7|734.21|730.21|734.71|730.71|734.17|730.17|28
1613443950000|2021-02-16 02:52:30|734.3|730.3|734.23|730.23|734.3|730.3|734.16|730.16|18
1613443960000|2021-02-16 02:52:40|734.19|730.19|733.7|729.7|734.3|730.3|733.69|729.69|26
1613443970000|2021-02-16 02:52:50|733.72|729.72|733.57|729.57|733.78|729.78|733.52|729.52|29
1613443980000|2021-02-16 02:53:00|733.68|729.68|731.99|727.99|733.68|729.68|731.99|727.99|31
1613443990000|2021-02-16 02:53:10|731.75|727.75|732.95|728.95|733.14|729.14|731.54|727.54|26
1613444000000|2021-02-16 02:53:20|732.76|728.76|731.84|727.84|733.19|729.19|731.62|727.62|28
1613444010000|2021-02-16 02:53:30|731.82|727.82|731.36|727.36|731.97|727.97|731.34|727.34|22
1613444020000|2021-02-16 02:53:40|731.2|727.2|731.17|727.17|731.24|727.24|730.95|726.95|26
1613444030000|2021-02-16 02:53:50|731.21|727.21|731.14|727.14|731.3|727.3|731.04|727.04|30
1613444040000|2021-02-16 02:54:00|731.12|727.12|731.3|727.3|731.54|727.54|731.04|727.04|30
1613444050000|2021-02-16 02:54:10|731.22|727.22|731.17|727.17|731.25|727.25|730.97|726.97|26
1613444060000|2021-02-16 02:54:20|731.08|727.08|731.22|727.22|731.38|727.38|731.08|727.08|32
1613444070000|2021-02-16 02:54:30|731.33|727.33|731.03|727.03|731.41|727.41|731.02|727.02|30
1613444080000|2021-02-16 02:54:40|731.04|727.04|730.98|726.98|731.22|727.22|730.84|726.84|23
1613444090000|2021-02-16 02:54:50|730.99|726.99|731.1|727.1|731.17|727.17|730.99|726.99|19
1613444100000|2021-02-16 02:55:00|731.11|727.11|731.06|727.06|731.32|727.32|731.03|727.03|26
1613444110000|2021-02-16 02:55:10|731.1|727.1|730.15|726.15|731.1|727.1|730.15|726.15|29
1613444120000|2021-02-16 02:55:20|730.16|726.16|730.02|726.02|730.16|726.16|729.41|725.41|29
1613444130000|2021-02-16 02:55:30|730.07|726.07|730.23|726.23|730.23|726.23|730.06|726.06|30
1613444140000|2021-02-16 02:55:40|730.24|726.24|730.9|726.9|730.92|726.92|730.24|726.24|29
1613444150000|2021-02-16 02:55:50|730.79|726.79|730.85|726.85|731.09|727.09|730.62|726.62|26
1613444160000|2021-02-16 02:56:00|730.9|726.9|731.75|727.75|731.93|727.93|730.69|726.69|35
1613444170000|2021-02-16 02:56:10|731.67|727.67|731.24|727.24|731.82|727.82|731.05|727.05|35
1613444180000|2021-02-16 02:56:20|731.17|727.17|731|727|731.25|727.25|731|727|27
1613444190000|2021-02-16 02:56:30|731.02|727.02|731.27|727.27|731.6|727.6|730.99|726.99|25
1613444200000|2021-02-16 02:56:40|731.29|727.29|731.02|727.02|731.38|727.38|731.02|727.02|27
1613444210000|2021-02-16 02:56:50|731.03|727.03|730.85|726.85|731.08|727.08|730.85|726.85|24
1613444220000|2021-02-16 02:57:00|730.86|726.86|730.26|726.26|730.88|726.88|730.1|726.1|27
1613444230000|2021-02-16 02:57:10|730.25|726.25|730.24|726.24|730.57|726.57|730.08|726.08|29
1613444240000|2021-02-16 02:57:20|730.29|726.29|730.56|726.56|730.56|726.56|730.12|726.12|30
1613444250000|2021-02-16 02:57:30|730.58|726.58|730.86|726.86|731.2|727.2|730.4|726.4|35
1613444260000|2021-02-16 02:57:40|730.83|726.83|731.03|727.03|731.05|727.05|730.45|726.45|22
1613444270000|2021-02-16 02:57:50|731.04|727.04|730.66|726.66|731.17|727.17|730.66|726.66|30
1613444280000|2021-02-16 02:58:00|730.64|726.64|730.44|726.44|730.64|726.64|730.36|726.36|22
1613444290000|2021-02-16 02:58:10|730.39|726.39|730.81|726.81|730.83|726.83|730.32|726.32|21
1613444300000|2021-02-16 02:58:20|730.83|726.83|730.79|726.79|730.9|726.9|730.78|726.78|11
1613444310000|2021-02-16 02:58:30|730.78|726.78|730.83|726.83|730.83|726.83|730.77|726.77|7
1613444320000|2021-02-16 02:58:40|730.86|726.86|730.82|726.82|730.86|726.86|730.81|726.81|9
1613444330000|2021-02-16 02:58:50|730.84|726.84|730.83|726.83|730.84|726.84|730.82|726.82|13
1613444340000|2021-02-16 02:59:00|730.84|726.84|731.17|727.17|731.23|727.23|730.83|726.83|16
1613444350000|2021-02-16 02:59:10|731.18|727.18|731.03|727.03|731.18|727.18|731.03|727.03|9
1613444360000|2021-02-16 02:59:20|731.01|727.01|730.67|726.67|731.06|727.06|730.65|726.65|22
1613444370000|2021-02-16 02:59:30|730.69|726.69|730.67|726.67|730.7|726.7|730.66|726.66|13
1613444380000|2021-02-16 02:59:40|730.68|726.68|730.18|726.18|730.68|726.68|730.14|726.14|16
1613444390000|2021-02-16 02:59:50|730.2|726.2|730.29|726.29|730.3|726.3|730.2|726.2|13
1613444400000|2021-02-16 03:00:00|730.3|726.3|730.3|726.3|730.51|726.51|730.29|726.29|13
1613444410000|2021-02-16 03:00:10|730.32|726.32|730.33|726.33|730.53|726.53|730.32|726.32|16
1613444420000|2021-02-16 03:00:20|730.31|726.31|729.15|725.15|730.33|726.33|729.14|725.14|27
1613444430000|2021-02-16 03:00:30|729.16|725.16|729.71|725.71|729.86|725.86|729.15|725.15|15
1613444440000|2021-02-16 03:00:40|729.83|725.83|729.74|725.74|729.83|725.83|729.36|725.36|32
1613444450000|2021-02-16 03:00:50|729.73|725.73|729.49|725.49|729.89|725.89|729.12|725.12|26
1613444460000|2021-02-16 03:01:00|729.48|725.48|729.14|725.14|729.94|725.94|729.14|725.14|24
1613444470000|2021-02-16 03:01:10|729.06|725.06|729.14|725.14|729.14|725.14|728.98|724.98|16
1613444480000|2021-02-16 03:01:20|729.03|725.03|729.1|725.1|729.12|725.12|729.03|725.03|6
1613444490000|2021-02-16 03:01:30|729.11|725.11|729.3|725.3|729.48|725.48|729.08|725.08|23
1613444500000|2021-02-16 03:01:40|729.52|725.52|729.72|725.72|729.81|725.81|729.43|725.43|28
1613444510000|2021-02-16 03:01:50|729.73|725.73|729.64|725.64|729.76|725.76|729.48|725.48|21
1613444520000|2021-02-16 03:02:00|729.55|725.55|729.55|725.55|729.65|725.65|729.34|725.34|23
1613444530000|2021-02-16 03:02:10|729.51|725.51|729.71|725.71|729.73|725.73|729.51|725.51|19
1613444540000|2021-02-16 03:02:20|729.72|725.72|729.89|725.89|730.11|726.11|729.72|725.72|19
1613444550000|2021-02-16 03:02:30|729.9|725.9|729.49|725.49|729.9|725.9|729.48|725.48|30
1613444560000|2021-02-16 03:02:40|729.5|725.5|729.27|725.27|729.5|725.5|729.27|725.27|5
1613444570000|2021-02-16 03:02:50|729.28|725.28|729.21|725.21|729.28|725.28|729.18|725.18|10
1613444580000|2021-02-16 03:03:00|729.22|725.22|729.24|725.24|729.57|725.57|729.21|725.21|17
1613444590000|2021-02-16 03:03:10|729.27|725.27|729.25|725.25|729.43|725.43|729.25|725.25|15
1613444600000|2021-02-16 03:03:20|729.27|725.27|729.36|725.36|729.43|725.43|729.27|725.27|15
1613444610000|2021-02-16 03:03:30|729.39|725.39|728.99|724.99|729.46|725.46|728.95|724.95|20
1613444620000|2021-02-16 03:03:40|728.97|724.97|728.98|724.98|729.02|725.02|728.97|724.97|19
1613444630000|2021-02-16 03:03:50|728.99|724.99|728.66|724.66|728.99|724.99|728.34|724.34|23
1613444640000|2021-02-16 03:04:00|728.67|724.67|728.23|724.23|728.69|724.69|728.23|724.23|25
1613444650000|2021-02-16 03:04:10|728.22|724.22|728.18|724.18|728.23|724.23|728.15|724.15|8
1613444660000|2021-02-16 03:04:20|728.13|724.13|727.68|723.68|728.13|724.13|727.68|723.68|21
1613444670000|2021-02-16 03:04:30|727.67|723.67|727.11|723.11|727.7|723.7|727.06|723.06|15
1613444680000|2021-02-16 03:04:40|727.26|723.26|727.51|723.51|727.51|723.51|727.19|723.19|29
1613444690000|2021-02-16 03:04:50|727.45|723.45|727.28|723.28|727.53|723.53|727.18|723.18|16
1613444700000|2021-02-16 03:05:00|727.49|723.49|728.36|724.36|728.36|724.36|727.39|723.39|27
1613444710000|2021-02-16 03:05:10|728.33|724.33|728.95|724.95|728.95|724.95|728.33|724.33|15
1613444720000|2021-02-16 03:05:20|728.94|724.94|729.01|725.01|729.02|725.02|728.94|724.94|7
1613444730000|2021-02-16 03:05:30|729.03|725.03|729.56|725.56|729.93|725.93|729.03|725.03|31
1613444740000|2021-02-16 03:05:40|729.51|725.51|729.28|725.28|729.68|725.68|729.28|725.28|29
1613444750000|2021-02-16 03:05:50|729.16|725.16|729.24|725.24|729.24|725.24|728.83|724.83|31
1613444760000|2021-02-16 03:06:00|729.23|725.23|729.31|725.31|729.4|725.4|729.15|725.15|24
1613444770000|2021-02-16 03:06:10|729.39|725.39|729.52|725.52|729.78|725.78|729.29|725.29|27
1613444780000|2021-02-16 03:06:20|729.51|725.51|729.64|725.64|729.67|725.67|729.48|725.48|24
1613444790000|2021-02-16 03:06:30|729.65|725.65|729.38|725.38|729.65|725.65|729.28|725.28|22
1613444800000|2021-02-16 03:06:40|729.39|725.39|729.49|725.49|729.49|725.49|729.37|725.37|22
1613444810000|2021-02-16 03:06:50|729.51|725.51|729.58|725.58|729.68|725.68|729.49|725.49|21
1613444820000|2021-02-16 03:07:00|729.54|725.54|729.35|725.35|729.54|725.54|729.19|725.19|22
1613444830000|2021-02-16 03:07:10|729.38|725.38|729.66|725.66|729.88|725.88|729.21|725.21|30
1613444840000|2021-02-16 03:07:20|729.55|725.55|729.46|725.46|729.77|725.77|729.46|725.46|24
1613444850000|2021-02-16 03:07:30|729.48|725.48|729.5|725.5|729.68|725.68|729.46|725.46|24
1613444860000|2021-02-16 03:07:40|729.53|725.53|729.41|725.41|729.53|725.53|729.37|725.37|24
1613444870000|2021-02-16 03:07:50|729.4|725.4|728.38|724.38|729.41|725.41|728.38|724.38|30
1613444880000|2021-02-16 03:08:00|728.35|724.35|728.16|724.16|729.02|725.02|728.15|724.15|24
1613444890000|2021-02-16 03:08:10|728.18|724.18|728.27|724.27|728.31|724.31|728.16|724.16|21
1613444900000|2021-02-16 03:08:20|728.25|724.25|728.2|724.2|728.25|724.25|728.17|724.17|12
1613444910000|2021-02-16 03:08:30|728.21|724.21|728.19|724.19|728.21|724.21|728.16|724.16|18
1613444920000|2021-02-16 03:08:40|728.21|724.21|728.09|724.09|728.21|724.21|728.04|724.04|18
1613444930000|2021-02-16 03:08:50|728.12|724.12|728.14|724.14|728.14|724.14|728.08|724.08|9
1613444940000|2021-02-16 03:09:00|728.13|724.13|728.22|724.22|728.51|724.51|728.11|724.11|25
1613444950000|2021-02-16 03:09:10|728.19|724.19|728.1|724.1|728.2|724.2|728.09|724.09|24
1613444960000|2021-02-16 03:09:20|728.12|724.12|727.82|723.82|728.12|724.12|727.8|723.8|22
1613444970000|2021-02-16 03:09:30|727.83|723.83|727.81|723.81|727.96|723.96|727.73|723.73|18
1613444980000|2021-02-16 03:09:40|727.83|723.83|728.86|724.86|728.87|724.87|727.83|723.83|30
1613444990000|2021-02-16 03:09:50|728.87|724.87|728.87|724.87|728.92|724.92|728.62|724.62|32
1613445000000|2021-02-16 03:10:00|728.86|724.86|728.83|724.83|728.98|724.98|728.57|724.57|31
1613445010000|2021-02-16 03:10:10|728.84|724.84|729.6|725.6|729.71|725.71|728.84|724.84|24
1613445020000|2021-02-16 03:10:20|729.59|725.59|730|726|730|726|729.58|725.58|22
1613445030000|2021-02-16 03:10:30|730.02|726.02|730.25|726.25|730.38|726.38|729.81|725.81|32
1613445040000|2021-02-16 03:10:40|730.26|726.26|730.67|726.67|730.92|726.92|730.26|726.26|30
1613445050000|2021-02-16 03:10:50|730.79|726.79|730.73|726.73|731.03|727.03|730.59|726.59|23
1613445060000|2021-02-16 03:11:00|731.04|727.04|731.87|727.87|731.88|727.88|730.76|726.76|28
1613445070000|2021-02-16 03:11:10|731.9|727.9|732.97|728.97|732.97|728.97|731.9|727.9|30
1613445080000|2021-02-16 03:11:20|733.06|729.06|733.66|729.66|734.06|730.06|733.06|729.06|35
1613445090000|2021-02-16 03:11:30|733.77|729.77|733.98|729.98|734.18|730.18|733.57|729.57|36
1613445100000|2021-02-16 03:11:40|734.1|730.1|733.91|729.91|734.1|730.1|733.18|729.18|25
1613445110000|2021-02-16 03:11:50|734.1|730.1|733.16|729.16|734.16|730.16|733.16|729.16|32
1613445120000|2021-02-16 03:12:00|733.21|729.21|733.83|729.83|733.97|729.97|733.21|729.21|12
1613445130000|2021-02-16 03:12:10|733.84|729.84|733.53|729.53|733.96|729.96|733.17|729.17|21
1613445140000|2021-02-16 03:12:20|733.52|729.52|733.25|729.25|733.9|729.9|733.18|729.18|35
1613445150000|2021-02-16 03:12:30|733.38|729.38|732.94|728.94|733.56|729.56|732.92|728.92|30
1613445160000|2021-02-16 03:12:40|732.95|728.95|733.53|729.53|733.54|729.54|732.89|728.89|22
1613445170000|2021-02-16 03:12:50|733.56|729.56|732.79|728.79|733.56|729.56|732.58|728.58|20
1613445180000|2021-02-16 03:13:00|732.77|728.77|733.03|729.03|733.08|729.08|732.37|728.37|34
1613445190000|2021-02-16 03:13:10|733.07|729.07|733.17|729.17|733.24|729.24|732.98|728.98|25
1613445200000|2021-02-16 03:13:20|733.24|729.24|733.3|729.3|733.35|729.35|733.23|729.23|14
1613445210000|2021-02-16 03:13:30|733.24|729.24|733.1|729.1|733.24|729.24|733.02|729.02|20
1613445220000|2021-02-16 03:13:40|733.06|729.06|731.87|727.87|733.08|729.08|731.73|727.73|28
1613445230000|2021-02-16 03:13:50|731.54|727.54|731.44|727.44|731.56|727.56|730.63|726.63|30
1613445240000|2021-02-16 03:14:00|731.33|727.33|731.14|727.14|731.48|727.48|730.94|726.94|32
1613445250000|2021-02-16 03:14:10|731.11|727.11|731.06|727.06|731.13|727.13|730.94|726.94|33
1613445260000|2021-02-16 03:14:20|731.01|727.01|731.19|727.19|731.29|727.29|731.01|727.01|21
1613445270000|2021-02-16 03:14:30|731.16|727.16|731.25|727.25|731.25|727.25|731.15|727.15|16
1613445280000|2021-02-16 03:14:40|731.21|727.21|731.57|727.57|731.57|727.57|731.14|727.14|15
1613445290000|2021-02-16 03:14:50|731.4|727.4|730.98|726.98|731.41|727.41|730.98|726.98|24
1613445300000|2021-02-16 03:15:00|731.03|727.03|732.51|728.51|732.52|728.52|731.03|727.03|36
1613445310000|2021-02-16 03:15:10|732.52|728.52|732.61|728.61|732.71|728.71|732.26|728.26|29
1613445320000|2021-02-16 03:15:20|732.56|728.56|732.88|728.88|732.9|728.9|732.56|728.56|20
1613445330000|2021-02-16 03:15:30|732.89|728.89|732.83|728.83|732.89|728.89|732.83|728.83|8
1613445340000|2021-02-16 03:15:40|732.86|728.86|733.63|729.63|733.64|729.64|732.81|728.81|28
1613445350000|2021-02-16 03:15:50|733.78|729.78|733.62|729.62|734.35|730.35|733.43|729.43|38
1613445360000|2021-02-16 03:16:00|733.63|729.63|734.07|730.07|734.09|730.09|733.54|729.54|33
1613445370000|2021-02-16 03:16:10|734.01|730.01|733.74|729.74|734.07|730.07|733.67|729.67|34
1613445380000|2021-02-16 03:16:20|733.72|729.72|733.61|729.61|733.72|729.72|733.55|729.55|24
1613445390000|2021-02-16 03:16:30|733.63|729.63|734.35|730.35|734.39|730.39|733.63|729.63|28
1613445400000|2021-02-16 03:16:40|734.39|730.39|734.61|730.61|734.61|730.61|734.29|730.29|35
1613445410000|2021-02-16 03:16:50|734.6|730.6|734.39|730.39|734.8|730.8|734.35|730.35|29
1613445420000|2021-02-16 03:17:00|734.38|730.38|734.96|730.96|734.96|730.96|734.38|730.38|33
1613445430000|2021-02-16 03:17:10|734.98|730.98|735.99|731.99|736.01|732.01|734.91|730.91|27
1613445440000|2021-02-16 03:17:20|736.02|732.02|735.67|731.67|736.03|732.03|735.22|731.22|33
1613445450000|2021-02-16 03:17:30|735.68|731.68|735.8|731.8|735.92|731.92|735.63|731.63|31
1613445460000|2021-02-16 03:17:40|735.81|731.81|735.19|731.19|735.81|731.81|735.19|731.19|30
1613445470000|2021-02-16 03:17:50|735.24|731.24|735.74|731.74|735.84|731.84|735.19|731.19|36
1613445480000|2021-02-16 03:18:00|735.71|731.71|737.04|733.04|737.09|733.09|735.56|731.56|32
1613445490000|2021-02-16 03:18:10|737.05|733.05|738.2|734.2|738.51|734.51|736.94|732.94|36
1613445500000|2021-02-16 03:18:20|738.21|734.21|739.29|735.29|739.38|735.38|738.17|734.17|31
1613445510000|2021-02-16 03:18:30|739.32|735.32|739.23|735.23|739.39|735.39|738.69|734.69|34
1613445520000|2021-02-16 03:18:40|739.21|735.21|739.14|735.14|739.95|735.95|739.05|735.05|30
1613445530000|2021-02-16 03:18:50|739.46|735.46|739.55|735.55|739.82|735.82|739.32|735.32|34
1613445540000|2021-02-16 03:19:00|739.62|735.62|738.62|734.62|739.63|735.63|738.62|734.62|32
1613445550000|2021-02-16 03:19:10|738.68|734.68|738.31|734.31|738.68|734.68|737.87|733.87|35
1613445560000|2021-02-16 03:19:20|738.36|734.36|738.42|734.42|738.51|734.51|738.04|734.04|28
1613445570000|2021-02-16 03:19:30|738.4|734.4|738.77|734.77|738.86|734.86|738.37|734.37|22
1613445580000|2021-02-16 03:19:40|738.85|734.85|738.86|734.86|739.05|735.05|738.81|734.81|31
1613445590000|2021-02-16 03:19:50|738.94|734.94|740.4|736.4|740.4|736.4|738.79|734.79|36
1613445600000|2021-02-16 03:20:00|740.28|736.28|740.41|736.41|740.41|736.41|739.76|735.76|35
1613445610000|2021-02-16 03:20:10|740.39|736.39|740.08|736.08|740.39|736.39|739.64|735.64|35
1613445620000|2021-02-16 03:20:20|740.16|736.16|740.01|736.01|740.32|736.32|739.91|735.91|31
1613445630000|2021-02-16 03:20:30|740.15|736.15|740.27|736.27|740.33|736.33|740.07|736.07|24
1613445640000|2021-02-16 03:20:40|740.32|736.32|740.67|736.67|740.98|736.98|740.23|736.23|28
1613445650000|2021-02-16 03:20:50|740.72|736.72|740.42|736.42|741.89|737.89|740.42|736.42|36
1613445660000|2021-02-16 03:21:00|740.41|736.41|741.21|737.21|741.21|737.21|740.24|736.24|25
1613445670000|2021-02-16 03:21:10|741.28|737.28|741.18|737.18|742.17|738.17|741.18|737.18|32
1613445680000|2021-02-16 03:21:20|741.17|737.17|741.95|737.95|741.95|737.95|741.17|737.17|33
1613445690000|2021-02-16 03:21:30|741.92|737.92|741.47|737.47|741.92|737.92|741.13|737.13|37
1613445700000|2021-02-16 03:21:40|741.48|737.48|741.88|737.88|741.98|737.98|741.48|737.48|30
1613445710000|2021-02-16 03:21:50|741.87|737.87|740.77|736.77|741.9|737.9|740.77|736.77|32
1613445720000|2021-02-16 03:22:00|740.76|736.76|740.57|736.57|741.38|737.38|740.48|736.48|32
1613445730000|2021-02-16 03:22:10|740.5|736.5|740.62|736.62|741.03|737.03|740.49|736.49|36
1613445740000|2021-02-16 03:22:20|740.57|736.57|739.11|735.11|740.62|736.62|739.11|735.11|34
1613445750000|2021-02-16 03:22:30|739.1|735.1|739.35|735.35|739.37|735.37|738|734|27
1613445760000|2021-02-16 03:22:40|739.39|735.39|739.17|735.17|739.82|735.82|739.17|735.17|30
1613445770000|2021-02-16 03:22:50|739.29|735.29|739.8|735.8|739.8|735.8|739.16|735.16|28
1613445780000|2021-02-16 03:23:00|739.78|735.78|739.08|735.08|739.78|735.78|739.06|735.06|27
1613445790000|2021-02-16 03:23:10|739.09|735.09|738.39|734.39|739.11|735.11|738.39|734.39|30
1613445800000|2021-02-16 03:23:20|738.3|734.3|738|734|738.36|734.36|738|734|10
1613445810000|2021-02-16 03:23:30|738.13|734.13|737.37|733.37|738.44|734.44|737.37|733.37|29
1613445820000|2021-02-16 03:23:40|737.34|733.34|736.8|732.8|737.65|733.65|736.67|732.67|30
1613445830000|2021-02-16 03:23:50|736.83|732.83|736.72|732.72|737.1|733.1|736.48|732.48|32
1613445840000|2021-02-16 03:24:00|736.75|732.75|737.18|733.18|737.18|733.18|736.68|732.68|24
1613445850000|2021-02-16 03:24:10|737.3|733.3|738.04|734.04|738.52|734.52|737.27|733.27|32
1613445860000|2021-02-16 03:24:20|737.9|733.9|738.44|734.44|738.67|734.67|737.9|733.9|26
1613445870000|2021-02-16 03:24:30|738.73|734.73|737.85|733.85|738.73|734.73|737.85|733.85|14
1613445880000|2021-02-16 03:24:40|737.88|733.88|738.69|734.69|738.73|734.73|737.88|733.88|27
1613445890000|2021-02-16 03:24:50|738.7|734.7|738.36|734.36|738.7|734.7|737.94|733.94|20
1613445900000|2021-02-16 03:25:00|738.3|734.3|737.39|733.39|738.85|734.85|737.32|733.32|34
1613445910000|2021-02-16 03:25:10|737.48|733.48|736.94|732.94|737.5|733.5|736.93|732.93|26
1613445920000|2021-02-16 03:25:20|736.92|732.92|736.64|732.64|736.97|732.97|736.35|732.35|33
1613445930000|2021-02-16 03:25:30|736.61|732.61|736.09|732.09|736.64|732.64|735.95|731.95|30
1613445940000|2021-02-16 03:25:40|736.08|732.08|736.56|732.56|736.6|732.6|736.08|732.08|17
1613445950000|2021-02-16 03:25:50|736.59|732.59|736.73|732.73|736.96|732.96|736.51|732.51|30
1613445960000|2021-02-16 03:26:00|736.71|732.71|737.07|733.07|737.56|733.56|736.71|732.71|32
1613445970000|2021-02-16 03:26:10|737.06|733.06|738.1|734.1|738.1|734.1|736.94|732.94|32
1613445980000|2021-02-16 03:26:20|738|734|738.27|734.27|738.35|734.35|737.41|733.41|35
1613445990000|2021-02-16 03:26:30|738.35|734.35|738.77|734.77|739.08|735.08|738.02|734.02|27
1613446000000|2021-02-16 03:26:40|738.72|734.72|738.62|734.62|738.76|734.76|738.37|734.37|37
1613446010000|2021-02-16 03:26:50|738.71|734.71|738.92|734.92|739.22|735.22|738.53|734.53|29
1613446020000|2021-02-16 03:27:00|738.93|734.93|739.37|735.37|739.47|735.47|738.92|734.92|29
1613446030000|2021-02-16 03:27:10|739.38|735.38|738.86|734.86|739.38|735.38|738.86|734.86|29
1613446040000|2021-02-16 03:27:20|738.84|734.84|738.75|734.75|738.88|734.88|738.65|734.65|24
1613446050000|2021-02-16 03:27:30|738.71|734.71|737.99|733.99|738.71|734.71|737.99|733.99|24
1613446060000|2021-02-16 03:27:40|737.9|733.9|737.82|733.82|738.1|734.1|737.56|733.56|25
1613446070000|2021-02-16 03:27:50|737.86|733.86|737.6|733.6|738.11|734.11|737.6|733.6|32
1613446080000|2021-02-16 03:28:00|737.53|733.53|737.7|733.7|737.74|733.74|737.41|733.41|31
1613446090000|2021-02-16 03:28:10|737.68|733.68|737.83|733.83|737.9|733.9|737.68|733.68|25
1613446100000|2021-02-16 03:28:20|737.82|733.82|737.65|733.65|737.88|733.88|737.47|733.47|27
1613446110000|2021-02-16 03:28:30|737.66|733.66|737.11|733.11|738.03|734.03|737.08|733.08|27
1613446120000|2021-02-16 03:28:40|737.12|733.12|736.82|732.82|737.12|733.12|736.82|732.82|18
1613446130000|2021-02-16 03:28:50|736.81|732.81|736.73|732.73|736.83|732.83|736.63|732.63|19
1613446140000|2021-02-16 03:29:00|736.71|732.71|736.73|732.73|736.77|732.77|736.56|732.56|22
1613446150000|2021-02-16 03:29:10|736.75|732.75|736.86|732.86|736.86|732.86|736.6|732.6|24
1613446160000|2021-02-16 03:29:20|736.83|732.83|736.83|732.83|736.87|732.87|736.83|732.83|24
1613446170000|2021-02-16 03:29:30|736.84|732.84|738.37|734.37|738.37|734.37|736.84|732.84|30
1613446180000|2021-02-16 03:29:40|738.29|734.29|737.97|733.97|738.35|734.35|737.37|733.37|33
1613446190000|2021-02-16 03:29:50|737.99|733.99|738.6|734.6|738.61|734.61|737.95|733.95|15
1613446200000|2021-02-16 03:30:00|738.61|734.61|738.48|734.48|738.71|734.71|738.48|734.48|22
1613446210000|2021-02-16 03:30:10|738.47|734.47|738.58|734.58|738.59|734.59|738.47|734.47|21
1613446220000|2021-02-16 03:30:20|738.44|734.44|738.66|734.66|738.7|734.7|738.44|734.44|18
1613446230000|2021-02-16 03:30:30|738.58|734.58|738.57|734.57|738.58|734.58|738.57|734.57|2
1613446240000|2021-02-16 03:30:40|738.61|734.61|738.81|734.81|739|735|738.54|734.54|18
1613446250000|2021-02-16 03:30:50|738.78|734.78|738.89|734.89|739.04|735.04|738.77|734.77|18
1613446260000|2021-02-16 03:31:00|738.91|734.91|739.07|735.07|739.14|735.14|738.91|734.91|22
1613446270000|2021-02-16 03:31:10|739.15|735.15|739|735|739.15|735.15|738.81|734.81|22
1613446280000|2021-02-16 03:31:20|739.02|735.02|738.97|734.97|739.1|735.1|738.91|734.91|23
1613446290000|2021-02-16 03:31:30|738.96|734.96|738.87|734.87|739.07|735.07|738.75|734.75|27
1613446300000|2021-02-16 03:31:40|739.02|735.02|739.6|735.6|739.74|735.74|738.83|734.83|31
1613446310000|2021-02-16 03:31:50|739.61|735.61|739.57|735.57|739.66|735.66|739.31|735.31|26
1613446320000|2021-02-16 03:32:00|739.62|735.62|739.57|735.57|739.66|735.66|739.5|735.5|26
1613446330000|2021-02-16 03:32:10|739.58|735.58|740.38|736.38|740.38|736.38|739.55|735.55|24
1613446340000|2021-02-16 03:32:20|740.42|736.42|739.32|735.32|740.55|736.55|739.29|735.29|36
1613446350000|2021-02-16 03:32:30|739.11|735.11|738.37|734.37|739.29|735.29|738.28|734.28|33
1613446360000|2021-02-16 03:32:40|738.64|734.64|739.62|735.62|739.7|735.7|738.64|734.64|26
1613446370000|2021-02-16 03:32:50|739.8|735.8|739.97|735.97|740.07|736.07|739.8|735.8|28
1613446380000|2021-02-16 03:33:00|740.04|736.04|740.46|736.46|740.51|736.51|739.94|735.94|34
1613446390000|2021-02-16 03:33:10|740.59|736.59|741.22|737.22|741.26|737.26|740.59|736.59|23
1613446400000|2021-02-16 03:33:20|741.14|737.14|741.11|737.11|741.25|737.25|741.04|737.04|22
1613446410000|2021-02-16 03:33:30|741.17|737.17|740.99|736.99|741.33|737.33|740.08|736.08|29
1613446420000|2021-02-16 03:33:40|740.9|736.9|740.54|736.54|740.98|736.98|740.54|736.54|20
1613446430000|2021-02-16 03:33:50|740.53|736.53|741.18|737.18|741.29|737.29|740.13|736.13|29
1613446440000|2021-02-16 03:34:00|741.23|737.23|741.91|737.91|742.16|738.16|740.99|736.99|30
1613446450000|2021-02-16 03:34:10|741.89|737.89|742.2|738.2|742.23|738.23|741.49|737.49|25
1613446460000|2021-02-16 03:34:20|742.17|738.17|742.47|738.47|742.47|738.47|742.15|738.15|26
1613446470000|2021-02-16 03:34:30|742.43|738.43|741.44|737.44|742.43|738.43|741.4|737.4|36
1613446480000|2021-02-16 03:34:40|741.46|737.46|741.93|737.93|741.97|737.97|741.46|737.46|32
1613446490000|2021-02-16 03:34:50|741.7|737.7|741.27|737.27|741.88|737.88|741.27|737.27|36
1613446500000|2021-02-16 03:35:00|741.25|737.25|741.88|737.88|741.88|737.88|741.25|737.25|33
1613446510000|2021-02-16 03:35:10|741.96|737.96|741.52|737.52|742.08|738.08|741.51|737.51|31
1613446520000|2021-02-16 03:35:20|741.51|737.51|740.44|736.44|741.55|737.55|740.27|736.27|36
1613446530000|2021-02-16 03:35:30|740.41|736.41|739.91|735.91|740.52|736.52|739.74|735.74|34
1613446540000|2021-02-16 03:35:40|739.87|735.87|738.79|734.79|739.91|735.91|738.64|734.64|30
1613446550000|2021-02-16 03:35:50|738.73|734.73|737.63|733.63|739.04|735.04|737.63|733.63|25
1613446560000|2021-02-16 03:36:00|737.54|733.54|737.45|733.45|737.59|733.59|737.25|733.25|26
1613446570000|2021-02-16 03:36:10|737.44|733.44|736.17|732.17|737.5|733.5|736.17|732.17|21
1613446580000|2021-02-16 03:36:20|736.28|732.28|736.85|732.85|736.89|732.89|736.2|732.2|24
1613446590000|2021-02-16 03:36:30|736.86|732.86|736.55|732.55|736.9|732.9|736.41|732.41|26
1613446600000|2021-02-16 03:36:40|736.56|732.56|737.72|733.72|737.73|733.73|736.51|732.51|32
1613446610000|2021-02-16 03:36:50|737.73|733.73|738.06|734.06|738.41|734.41|737.73|733.73|37
1613446620000|2021-02-16 03:37:00|738|734|738.42|734.42|738.6|734.6|737.83|733.83|31
1613446630000|2021-02-16 03:37:10|738.38|734.38|737.69|733.69|738.55|734.55|737.69|733.69|33
1613446640000|2021-02-16 03:37:20|737.7|733.7|738.31|734.31|738.32|734.32|737.23|733.23|31
1613446650000|2021-02-16 03:37:30|738.34|734.34|738.4|734.4|738.5|734.5|738.07|734.07|25
1613446660000|2021-02-16 03:37:40|738.38|734.38|738.55|734.55|738.62|734.62|737.71|733.71|33
1613446670000|2021-02-16 03:37:50|738.34|734.34|737.58|733.58|738.34|734.34|737.47|733.47|28
1613446680000|2021-02-16 03:38:00|737.7|733.7|737.15|733.15|737.7|733.7|737.08|733.08|30
1613446690000|2021-02-16 03:38:10|737.14|733.14|737.04|733.04|737.19|733.19|736.99|732.99|17
1613446700000|2021-02-16 03:38:20|737.05|733.05|736.1|732.1|737.05|733.05|736.1|732.1|20
1613446710000|2021-02-16 03:38:30|736.3|732.3|736.44|732.44|736.5|732.5|736.21|732.21|30
1613446720000|2021-02-16 03:38:40|736.45|732.45|735.92|731.92|736.48|732.48|735.82|731.82|30
1613446730000|2021-02-16 03:38:50|735.94|731.94|735.94|731.94|736.08|732.08|735.86|731.86|32
1613446740000|2021-02-16 03:39:00|735.89|731.89|736.22|732.22|736.22|732.22|735.89|731.89|27
1613446750000|2021-02-16 03:39:10|736.27|732.27|736.16|732.16|736.37|732.37|736.05|732.05|28
1613446760000|2021-02-16 03:39:20|736.22|732.22|735.91|731.91|736.22|732.22|735.64|731.64|31
1613446770000|2021-02-16 03:39:30|735.84|731.84|735.77|731.77|735.93|731.93|735.76|731.76|22
1613446780000|2021-02-16 03:39:40|735.78|731.78|735.85|731.85|736.05|732.05|735.78|731.78|19
1613446790000|2021-02-16 03:39:50|735.87|731.87|735.79|731.79|735.87|731.87|735.78|731.78|19
1613446800000|2021-02-16 03:40:00|735.76|731.76|735.35|731.35|735.77|731.77|735.22|731.22|30
1613446810000|2021-02-16 03:40:10|735.34|731.34|735.68|731.68|735.68|731.68|735.12|731.12|24
1613446820000|2021-02-16 03:40:20|735.69|731.69|735.66|731.66|735.72|731.72|735.66|731.66|17
1613446830000|2021-02-16 03:40:30|735.7|731.7|735.08|731.08|735.7|731.7|734.94|730.94|29
1613446840000|2021-02-16 03:40:40|735.09|731.09|735.18|731.18|735.5|731.5|734.98|730.98|33
1613446850000|2021-02-16 03:40:50|735.12|731.12|734.68|730.68|735.24|731.24|734.67|730.67|27
1613446860000|2021-02-16 03:41:00|734.67|730.67|734.6|730.6|734.67|730.67|734.42|730.42|25
1613446870000|2021-02-16 03:41:10|734.53|730.53|734.47|730.47|734.68|730.68|734.42|730.42|30
1613446880000|2021-02-16 03:41:20|734.48|730.48|734.01|730.01|734.48|730.48|734|730|24
1613446890000|2021-02-16 03:41:30|733.94|729.94|734.22|730.22|734.43|730.43|733.79|729.79|35
1613446900000|2021-02-16 03:41:40|734.19|730.19|735.02|731.02|735.42|731.42|734.1|730.1|34
1613446910000|2021-02-16 03:41:50|734.97|730.97|735.1|731.1|735.33|731.33|734.96|730.96|37
1613446920000|2021-02-16 03:42:00|735.15|731.15|734.99|730.99|735.41|731.41|734.92|730.92|33
1613446930000|2021-02-16 03:42:10|735.02|731.02|734.51|730.51|735.02|731.02|734.42|730.42|30
1613446940000|2021-02-16 03:42:20|734.49|730.49|733.9|729.9|734.5|730.5|733.87|729.87|28
1613446950000|2021-02-16 03:42:30|733.92|729.92|732.87|728.87|733.95|729.95|732.87|728.87|21
1613446960000|2021-02-16 03:42:40|732.85|728.85|732.29|728.29|732.96|728.96|732.28|728.28|21
1613446970000|2021-02-16 03:42:50|732.28|728.28|732.36|728.36|732.67|728.67|732.28|728.28|27
1613446980000|2021-02-16 03:43:00|732.38|728.38|732.53|728.53|732.53|728.53|731.8|727.8|32
1613446990000|2021-02-16 03:43:10|732.59|728.59|732.35|728.35|733.21|729.21|732.32|728.32|34
1613447000000|2021-02-16 03:43:20|732.49|728.49|732.52|728.52|732.94|728.94|732.33|728.33|24
1613447010000|2021-02-16 03:43:30|732.76|728.76|732.34|728.34|732.76|728.76|732.16|728.16|24
1613447020000|2021-02-16 03:43:40|732.29|728.29|731.69|727.69|732.47|728.47|731.68|727.68|29
1613447030000|2021-02-16 03:43:50|731.66|727.66|731.16|727.16|731.68|727.68|731.16|727.16|25
1613447040000|2021-02-16 03:44:00|731.17|727.17|731.22|727.22|731.68|727.68|731.07|727.07|27
1613447050000|2021-02-16 03:44:10|731.01|727.01|730.34|726.34|731.01|727.01|730.3|726.3|32
1613447060000|2021-02-16 03:44:20|730.23|726.23|729.76|725.76|730.43|726.43|729.75|725.75|22
1613447070000|2021-02-16 03:44:30|729.75|725.75|730.14|726.14|730.16|726.16|729.55|725.55|28
1613447080000|2021-02-16 03:44:40|730.15|726.15|730.68|726.68|731.05|727.05|730.02|726.02|29
1613447090000|2021-02-16 03:44:50|730.69|726.69|730.66|726.66|730.76|726.76|730.65|726.65|31
1613447100000|2021-02-16 03:45:00|730.6|726.6|729.99|725.99|730.72|726.72|729.87|725.87|35
1613447110000|2021-02-16 03:45:10|730.09|726.09|729.42|725.42|730.11|726.11|729.42|725.42|30
1613447120000|2021-02-16 03:45:20|729.34|725.34|728.91|724.91|729.34|725.34|727.53|723.53|34
1613447130000|2021-02-16 03:45:30|728.9|724.9|727.01|723.01|728.9|724.9|726.95|722.95|29
1613447140000|2021-02-16 03:45:40|727.02|723.02|728.02|724.02|728.38|724.38|727.02|723.02|32
1613447150000|2021-02-16 03:45:50|728.06|724.06|727.92|723.92|728.34|724.34|727.53|723.53|33
1613447160000|2021-02-16 03:46:00|727.79|723.79|728.19|724.19|728.63|724.63|727.1|723.1|33
1613447170000|2021-02-16 03:46:10|728.6|724.6|729.73|725.73|729.73|725.73|728.6|724.6|35
1613447180000|2021-02-16 03:46:20|729.65|725.65|728.96|724.96|729.65|725.65|728.52|724.52|28
1613447190000|2021-02-16 03:46:30|728.78|724.78|729.28|725.28|729.28|725.28|728.75|724.75|33
1613447200000|2021-02-16 03:46:40|729.26|725.26|729.43|725.43|729.46|725.46|729.17|725.17|21
1613447210000|2021-02-16 03:46:50|729.44|725.44|730.16|726.16|730.26|726.26|729.3|725.3|27
1613447220000|2021-02-16 03:47:00|730.2|726.2|730.36|726.36|730.36|726.36|729.95|725.95|35
1613447230000|2021-02-16 03:47:10|730.43|726.43|730.5|726.5|730.5|726.5|730.14|726.14|27
1613447240000|2021-02-16 03:47:20|730.56|726.56|730.2|726.2|730.68|726.68|730.11|726.11|28
1613447250000|2021-02-16 03:47:30|730.24|726.24|730.14|726.14|730.37|726.37|730.02|726.02|30
1613447260000|2021-02-16 03:47:40|730.26|726.26|730.04|726.04|730.46|726.46|729.95|725.95|38
1613447270000|2021-02-16 03:47:50|730.07|726.07|729.25|725.25|730.07|726.07|729.07|725.07|26
1613447280000|2021-02-16 03:48:00|729.23|725.23|730.14|726.14|730.14|726.14|729.21|725.21|31
1613447290000|2021-02-16 03:48:10|730.16|726.16|730.16|726.16|730.16|726.16|730|726|32
1613447300000|2021-02-16 03:48:20|730.17|726.17|730.83|726.83|730.88|726.88|730.17|726.17|20
1613447310000|2021-02-16 03:48:30|730.85|726.85|731.23|727.23|731.25|727.25|730.83|726.83|21
1613447320000|2021-02-16 03:48:40|731.25|727.25|731.32|727.32|731.32|727.32|730.82|726.82|29
1613447330000|2021-02-16 03:48:50|731.35|727.35|731.19|727.19|731.62|727.62|731.04|727.04|30
1613447340000|2021-02-16 03:49:00|731.18|727.18|731.5|727.5|731.5|727.5|731.11|727.11|31
1613447350000|2021-02-16 03:49:10|731.42|727.42|732.04|728.04|732.13|728.13|731.21|727.21|33
1613447360000|2021-02-16 03:49:20|731.9|727.9|731.67|727.67|732.04|728.04|731.21|727.21|33
1613447370000|2021-02-16 03:49:30|731.72|727.72|731.8|727.8|731.83|727.83|731.23|727.23|32
1613447380000|2021-02-16 03:49:40|731.83|727.83|732.38|728.38|732.38|728.38|731.8|727.8|27
1613447390000|2021-02-16 03:49:50|732.33|728.33|732.36|728.36|732.36|728.36|732.14|728.14|18
1613447400000|2021-02-16 03:50:00|732.38|728.38|732.47|728.47|732.73|728.73|732.27|728.27|25
1613447410000|2021-02-16 03:50:10|732.46|728.46|732.45|728.45|732.48|728.48|732.24|728.24|27
1613447420000|2021-02-16 03:50:20|732.49|728.49|732.75|728.75|732.97|728.97|732.43|728.43|23
1613447430000|2021-02-16 03:50:30|732.76|728.76|732.42|728.42|733.17|729.17|732.22|728.22|31
1613447440000|2021-02-16 03:50:40|732.44|728.44|732.74|728.74|732.78|728.78|732.41|728.41|22
1613447450000|2021-02-16 03:50:50|732.64|728.64|732.6|728.6|732.74|728.74|732.6|728.6|13
1613447460000|2021-02-16 03:51:00|732.62|728.62|733.03|729.03|733.23|729.23|732.61|728.61|34
1613447470000|2021-02-16 03:51:10|733|729|732.48|728.48|733.12|729.12|732.41|728.41|31
1613447480000|2021-02-16 03:51:20|732.32|728.32|732.42|728.42|732.47|728.47|732.32|728.32|18
1613447490000|2021-02-16 03:51:30|732.49|728.49|732.36|728.36|732.49|728.49|732.32|728.32|23
1613447500000|2021-02-16 03:51:40|732.37|728.37|732.28|728.28|732.38|728.38|732.26|728.26|19
1613447510000|2021-02-16 03:51:50|732.3|728.3|732.9|728.9|733.06|729.06|732.21|728.21|30
1613447520000|2021-02-16 03:52:00|732.76|728.76|732.95|728.95|732.99|728.99|732.72|728.72|31
1613447530000|2021-02-16 03:52:10|732.94|728.94|733.11|729.11|733.38|729.38|732.81|728.81|17
1613447540000|2021-02-16 03:52:20|733.12|729.12|733.62|729.62|733.84|729.84|733.12|729.12|14
1613447550000|2021-02-16 03:52:30|733.7|729.7|733.58|729.58|733.82|729.82|733.48|729.48|28
1613447560000|2021-02-16 03:52:40|733.55|729.55|733.05|729.05|733.61|729.61|732.99|728.99|35
1613447570000|2021-02-16 03:52:50|733.04|729.04|733.17|729.17|733.19|729.19|732.93|728.93|28
1613447580000|2021-02-16 03:53:00|733.08|729.08|733.63|729.63|733.74|729.74|733.08|729.08|30
1613447590000|2021-02-16 03:53:10|733.62|729.62|733.8|729.8|733.87|729.87|733.49|729.49|29
1613447600000|2021-02-16 03:53:20|733.77|729.77|733.81|729.81|733.81|729.81|733.71|729.71|17
1613447610000|2021-02-16 03:53:30|733.78|729.78|733.85|729.85|733.85|729.85|733.78|729.78|15
1613447620000|2021-02-16 03:53:40|733.84|729.84|733.43|729.43|733.84|729.84|733.38|729.38|18
1613447630000|2021-02-16 03:53:50|733.42|729.42|733.63|729.63|733.64|729.64|733.33|729.33|18
1613447640000|2021-02-16 03:54:00|733.65|729.65|733.74|729.74|733.89|729.89|733.59|729.59|32
1613447650000|2021-02-16 03:54:10|733.73|729.73|733.72|729.72|733.77|729.77|733.71|729.71|24
1613447660000|2021-02-16 03:54:20|733.74|729.74|733.79|729.79|733.79|729.79|733.7|729.7|18
1613447670000|2021-02-16 03:54:30|733.74|729.74|734.08|730.08|734.08|730.08|733.74|729.74|18
1613447680000|2021-02-16 03:54:40|734.12|730.12|733.86|729.86|734.12|730.12|733.58|729.58|23
1613447690000|2021-02-16 03:54:50|733.85|729.85|733.44|729.44|733.86|729.86|733.3|729.3|24
1613447700000|2021-02-16 03:55:00|733.02|729.02|732.78|728.78|733.56|729.56|732.72|728.72|24
1613447710000|2021-02-16 03:55:10|732.79|728.79|732.56|728.56|732.79|728.79|732.56|728.56|14
1613447720000|2021-02-16 03:55:20|732.55|728.55|731.71|727.71|732.55|728.55|731.71|727.71|17
1613447730000|2021-02-16 03:55:30|731.9|727.9|731.15|727.15|731.96|727.96|731.14|727.14|29
1613447740000|2021-02-16 03:55:40|731.14|727.14|731.24|727.24|731.29|727.29|731.05|727.05|30
1613447750000|2021-02-16 03:55:50|731.23|727.23|731.99|727.99|732.11|728.11|731.14|727.14|28
1613447760000|2021-02-16 03:56:00|731.81|727.81|732.52|728.52|732.6|728.6|731.81|727.81|28
1613447770000|2021-02-16 03:56:10|732.53|728.53|732.22|728.22|732.6|728.6|732.19|728.19|32
1613447780000|2021-02-16 03:56:20|732.21|728.21|732.17|728.17|732.3|728.3|732.16|728.16|28
1613447790000|2021-02-16 03:56:30|732.28|728.28|733.14|729.14|733.21|729.21|732.28|728.28|28
1613447800000|2021-02-16 03:56:40|733.15|729.15|733|729|733.17|729.17|732.4|728.4|27
1613447810000|2021-02-16 03:56:50|732.57|728.57|733|729|733.02|729.02|732.54|728.54|26
1613447820000|2021-02-16 03:57:00|732.88|728.88|733.47|729.47|733.48|729.48|732.54|728.54|36
1613447830000|2021-02-16 03:57:10|733.4|729.4|733.74|729.74|733.76|729.76|733.35|729.35|29
1613447840000|2021-02-16 03:57:20|733.75|729.75|733.62|729.62|733.86|729.86|733.49|729.49|26
1613447850000|2021-02-16 03:57:30|733.69|729.69|733.41|729.41|733.77|729.77|732.99|728.99|22
1613447860000|2021-02-16 03:57:40|733.38|729.38|733.29|729.29|733.45|729.45|732.59|728.59|27
1613447870000|2021-02-16 03:57:50|733.4|729.4|733.44|729.44|733.58|729.58|733.25|729.25|23
1613447880000|2021-02-16 03:58:00|733.45|729.45|733.9|729.9|733.9|729.9|733.45|729.45|22
1613447890000|2021-02-16 03:58:10|733.92|729.92|734.35|730.35|734.4|730.4|733.92|729.92|30
1613447900000|2021-02-16 03:58:20|734.36|730.36|734.15|730.15|734.36|730.36|733.98|729.98|27
1613447910000|2021-02-16 03:58:30|734.17|730.17|734.21|730.21|734.35|730.35|734.15|730.15|21
1613447920000|2021-02-16 03:58:40|734.25|730.25|734.27|730.27|734.69|730.69|734.21|730.21|22
1613447930000|2021-02-16 03:58:50|734.29|730.29|734.25|730.25|734.37|730.37|734.06|730.06|26
1613447940000|2021-02-16 03:59:00|734.23|730.23|734.3|730.3|734.3|730.3|733.91|729.91|29
1613447950000|2021-02-16 03:59:10|734.34|730.34|734.27|730.27|734.73|730.73|734.24|730.24|29
1613447960000|2021-02-16 03:59:20|734.24|730.24|734.69|730.69|734.96|730.96|734.23|730.23|9
1613447970000|2021-02-16 03:59:30|734.82|730.82|735.85|731.85|735.91|731.91|734.74|730.74|35
1613447980000|2021-02-16 03:59:40|735.87|731.87|736.29|732.29|736.39|732.39|735.86|731.86|24
1613447990000|2021-02-16 03:59:50|736.6|732.6|736.38|732.38|737.07|733.07|736.24|732.24|23
1613448000000|2021-02-16 04:00:00|736.39|732.39|735.5|731.5|736.42|732.42|735.5|731.5|36
1613448010000|2021-02-16 04:00:10|735.42|731.42|734.65|730.65|735.42|731.42|734.3|730.3|33
1613448020000|2021-02-16 04:00:20|734.66|730.66|733.38|729.38|734.66|730.66|733.37|729.37|31
1613448030000|2021-02-16 04:00:30|733.4|729.4|733.32|729.32|733.52|729.52|733.09|729.09|29
1613448040000|2021-02-16 04:00:40|733.41|729.41|733.84|729.84|733.84|729.84|733.35|729.35|36
1613448050000|2021-02-16 04:00:50|733.85|729.85|733.42|729.42|733.86|729.86|733.32|729.32|33
1613448060000|2021-02-16 04:01:00|733.51|729.51|732.65|728.65|733.51|729.51|732.49|728.49|30
1613448070000|2021-02-16 04:01:10|732.63|728.63|730.99|726.99|732.67|728.67|730.98|726.98|34
1613448080000|2021-02-16 04:01:20|730.9|726.9|730.74|726.74|730.9|726.9|730.7|726.7|24
1613448090000|2021-02-16 04:01:30|730.75|726.75|731.6|727.6|731.6|727.6|730.75|726.75|23
1613448100000|2021-02-16 04:01:40|731.62|727.62|731.65|727.65|732.1|728.1|731.44|727.44|36
1613448110000|2021-02-16 04:01:50|731.63|727.63|731.37|727.37|731.71|727.71|731.36|727.36|29
1613448120000|2021-02-16 04:02:00|731.32|727.32|730.42|726.42|731.51|727.51|730.42|726.42|28
1613448130000|2021-02-16 04:02:10|730.41|726.41|729.9|725.9|730.77|726.77|729.85|725.85|23
1613448140000|2021-02-16 04:02:20|730.01|726.01|730.2|726.2|730.59|726.59|729.91|725.91|26
1613448150000|2021-02-16 04:02:30|730.19|726.19|730.1|726.1|730.65|726.65|730.1|726.1|27
1613448160000|2021-02-16 04:02:40|730.19|726.19|730.58|726.58|730.89|726.89|730.15|726.15|33
1613448170000|2021-02-16 04:02:50|730.71|726.71|730.65|726.65|730.89|726.89|730.65|726.65|32
1613448180000|2021-02-16 04:03:00|731.39|727.39|730.62|726.62|731.39|727.39|730.56|726.56|29
1613448190000|2021-02-16 04:03:10|730.69|726.69|730.66|726.66|730.74|726.74|730.56|726.56|30
1613448200000|2021-02-16 04:03:20|730.87|726.87|730.57|726.57|730.87|726.87|730.35|726.35|32
1613448210000|2021-02-16 04:03:30|730.64|726.64|730.85|726.85|731.04|727.04|730.56|726.56|28
1613448220000|2021-02-16 04:03:40|730.87|726.87|730.88|726.88|731.05|727.05|730.83|726.83|32
1613448230000|2021-02-16 04:03:50|730.78|726.78|730.96|726.96|731.05|727.05|730.3|726.3|30
1613448240000|2021-02-16 04:04:00|730.64|726.64|731.45|727.45|731.61|727.61|730.64|726.64|35
1613448250000|2021-02-16 04:04:10|731.41|727.41|731.69|727.69|731.76|727.76|731.41|727.41|32
1613448260000|2021-02-16 04:04:20|731.73|727.73|730.91|726.91|731.75|727.75|730.91|726.91|34
1613448270000|2021-02-16 04:04:30|730.9|726.9|730.79|726.79|731.04|727.04|730.53|726.53|28
1613448280000|2021-02-16 04:04:40|730.7|726.7|731.14|727.14|731.14|727.14|730.7|726.7|33
1613448290000|2021-02-16 04:04:50|731.16|727.16|730.59|726.59|731.23|727.23|730.59|726.59|27
1613448300000|2021-02-16 04:05:00|730.57|726.57|729.92|725.92|730.58|726.58|729.91|725.91|12
1613448310000|2021-02-16 04:05:10|729.91|725.91|729.66|725.66|730.13|726.13|729.66|725.66|22
1613448320000|2021-02-16 04:05:20|729.65|725.65|730.23|726.23|730.38|726.38|729.65|725.65|31
1613448330000|2021-02-16 04:05:30|730.2|726.2|729.61|725.61|730.24|726.24|729.61|725.61|27
1613448340000|2021-02-16 04:05:40|729.59|725.59|729.38|725.38|729.7|725.7|728.96|724.96|24
1613448350000|2021-02-16 04:05:50|729.37|725.37|729.42|725.42|729.45|725.45|729.34|725.34|7
1613448360000|2021-02-16 04:06:00|729.44|725.44|728.41|724.41|729.44|725.44|728.36|724.36|12
1613448370000|2021-02-16 04:06:10|728.43|724.43|727.62|723.62|728.45|724.45|727.24|723.24|25
1613448380000|2021-02-16 04:06:20|727.86|723.86|728.14|724.14|728.19|724.19|727.58|723.58|30
1613448390000|2021-02-16 04:06:30|728.25|724.25|728.23|724.23|728.32|724.32|727.64|723.64|34
1613448400000|2021-02-16 04:06:40|728.24|724.24|728.76|724.76|728.91|724.91|728.24|724.24|32
1613448410000|2021-02-16 04:06:50|728.78|724.78|728|724|728.83|724.83|727.97|723.97|32
1613448420000|2021-02-16 04:07:00|727.97|723.97|727.91|723.91|728.1|724.1|727.82|723.82|31
1613448430000|2021-02-16 04:07:10|727.92|723.92|728.12|724.12|728.44|724.44|727.92|723.92|33
1613448440000|2021-02-16 04:07:20|728.1|724.1|728.17|724.17|728.42|724.42|728.07|724.07|30
1613448450000|2021-02-16 04:07:30|728.12|724.12|728.13|724.13|728.2|724.2|728.02|724.02|31
1613448460000|2021-02-16 04:07:40|728.19|724.19|728.43|724.43|728.43|724.43|728.14|724.14|30
1613448470000|2021-02-16 04:07:50|728.45|724.45|728.28|724.28|728.72|724.72|727.58|723.58|24
1613448480000|2021-02-16 04:08:00|728.45|724.45|728.66|724.66|728.72|724.72|728.12|724.12|33
1613448490000|2021-02-16 04:08:10|728.64|724.64|728.82|724.82|728.84|724.84|728.59|724.59|18
1613448500000|2021-02-16 04:08:20|728.78|724.78|729.24|725.24|729.38|725.38|728.78|724.78|32
1613448510000|2021-02-16 04:08:30|729.28|725.28|729.15|725.15|729.28|725.28|728.98|724.98|18
1613448520000|2021-02-16 04:08:40|729.14|725.14|728.11|724.11|729.17|725.17|728.1|724.1|34
1613448530000|2021-02-16 04:08:50|728.22|724.22|728.3|724.3|728.39|724.39|728.15|724.15|24
1613448540000|2021-02-16 04:09:00|728.29|724.29|728.31|724.31|728.4|724.4|728.18|724.18|22
1613448550000|2021-02-16 04:09:10|728.25|724.25|728.63|724.63|728.63|724.63|728.25|724.25|22
1613448560000|2021-02-16 04:09:20|728.62|724.62|728.71|724.71|728.92|724.92|728.5|724.5|32
1613448570000|2021-02-16 04:09:30|728.7|724.7|728.7|724.7|729.21|725.21|728.37|724.37|28
1613448580000|2021-02-16 04:09:40|728.6|724.6|728.96|724.96|729|725|728.59|724.59|28
1613448590000|2021-02-16 04:09:50|728.97|724.97|729.82|725.82|729.82|725.82|728.97|724.97|31
1613448600000|2021-02-16 04:10:00|729.81|725.81|730.79|726.79|730.8|726.8|729.81|725.81|31
1613448610000|2021-02-16 04:10:10|730.72|726.72|731.1|727.1|731.2|727.2|730.72|726.72|30
1613448620000|2021-02-16 04:10:20|731.05|727.05|731.21|727.21|731.21|727.21|730.84|726.84|25
1613448630000|2021-02-16 04:10:30|731.26|727.26|731.12|727.12|731.39|727.39|731.12|727.12|22
1613448640000|2021-02-16 04:10:40|731.03|727.03|730.87|726.87|731.03|727.03|730.49|726.49|24
1613448650000|2021-02-16 04:10:50|730.9|726.9|731.14|727.14|731.44|727.44|730.9|726.9|34
1613448660000|2021-02-16 04:11:00|731.24|727.24|730.73|726.73|731.24|727.24|730.51|726.51|35
1613448670000|2021-02-16 04:11:10|730.81|726.81|730.63|726.63|730.83|726.83|730.49|726.49|28
1613448680000|2021-02-16 04:11:20|730.62|726.62|730.36|726.36|730.72|726.72|730.32|726.32|22
1613448690000|2021-02-16 04:11:30|730.35|726.35|730.34|726.34|730.38|726.38|730.34|726.34|17
1613448700000|2021-02-16 04:11:40|730.36|726.36|729.66|725.66|730.38|726.38|729.43|725.43|26
1613448710000|2021-02-16 04:11:50|729.42|725.42|729.49|725.49|729.76|725.76|729.32|725.32|25
1613448720000|2021-02-16 04:12:00|729.5|725.5|729.08|725.08|729.81|725.81|729.08|725.08|26
1613448730000|2021-02-16 04:12:10|729.11|725.11|729.18|725.18|729.22|725.22|729.11|725.11|22
1613448740000|2021-02-16 04:12:20|729.21|725.21|728.47|724.47|729.21|725.21|728.37|724.37|27
1613448750000|2021-02-16 04:12:30|728.49|724.49|728.51|724.51|728.57|724.57|728.44|724.44|18
1613448760000|2021-02-16 04:12:40|728.56|724.56|728.95|724.95|729.07|725.07|728.52|724.52|27
1613448770000|2021-02-16 04:12:50|728.96|724.96|729.04|725.04|729.17|725.17|728.94|724.94|31
1613448780000|2021-02-16 04:13:00|729.08|725.08|728.45|724.45|729.14|725.14|728.45|724.45|28
1613448790000|2021-02-16 04:13:10|728.58|724.58|728.96|724.96|728.96|724.96|728.54|724.54|34
1613448800000|2021-02-16 04:13:20|729.01|725.01|729.1|725.1|729.35|725.35|728.98|724.98|33
1613448810000|2021-02-16 04:13:30|729.11|725.11|729.09|725.09|729.2|725.2|729.06|725.06|20
1613448820000|2021-02-16 04:13:40|729.1|725.1|729.59|725.59|729.59|725.59|729.1|725.1|28
1613448830000|2021-02-16 04:13:50|729.53|725.53|729.62|725.62|729.7|725.7|729.43|725.43|31
1613448840000|2021-02-16 04:14:00|729.64|725.64|730.15|726.15|730.15|726.15|729.43|725.43|31
1613448850000|2021-02-16 04:14:10|730.08|726.08|729.72|725.72|730.09|726.09|729.64|725.64|30
1613448860000|2021-02-16 04:14:20|729.73|725.73|730.18|726.18|730.19|726.19|729.73|725.73|30
1613448870000|2021-02-16 04:14:30|730.17|726.17|730.21|726.21|730.21|726.21|729.75|725.75|28
1613448880000|2021-02-16 04:14:40|730.54|726.54|730.36|726.36|730.54|726.54|730.31|726.31|27
1613448890000|2021-02-16 04:14:50|730.33|726.33|730.19|726.19|730.55|726.55|729.95|725.95|33
1613448900000|2021-02-16 04:15:00|730.59|726.59|730.84|726.84|730.92|726.92|730.42|726.42|37
1613448910000|2021-02-16 04:15:10|730.86|726.86|731.21|727.21|731.21|727.21|730.61|726.61|29
1613448920000|2021-02-16 04:15:20|731.22|727.22|731.87|727.87|731.87|727.87|731.2|727.2|25
1613448930000|2021-02-16 04:15:30|731.85|727.85|732.55|728.55|732.59|728.59|731.85|727.85|35
1613448940000|2021-02-16 04:15:40|732.43|728.43|732.67|728.67|732.95|728.95|732.43|728.43|32
1613448950000|2021-02-16 04:15:50|732.5|728.5|731.54|727.54|732.5|728.5|731.39|727.39|37
1613448960000|2021-02-16 04:16:00|731.5|727.5|732.93|728.93|733.03|729.03|731.5|727.5|37
1613448970000|2021-02-16 04:16:10|732.91|728.91|731.74|727.74|733.02|729.02|731.74|727.74|35
1613448980000|2021-02-16 04:16:20|731.73|727.73|731.7|727.7|731.74|727.74|731.12|727.12|33
1613448990000|2021-02-16 04:16:30|731.72|727.72|731.51|727.51|732.07|728.07|731.35|727.35|32
1613449000000|2021-02-16 04:16:40|731.42|727.42|729.85|725.85|731.7|727.7|729.73|725.73|33
1613449010000|2021-02-16 04:16:50|729.9|725.9|730.15|726.15|730.36|726.36|729.9|725.9|35
1613449020000|2021-02-16 04:17:00|730.16|726.16|730.42|726.42|730.83|726.83|730.16|726.16|26
1613449030000|2021-02-16 04:17:10|730.55|726.55|730.74|726.74|732.03|728.03|730.55|726.55|35
1613449040000|2021-02-16 04:17:20|730.72|726.72|731.8|727.8|732.68|728.68|730.72|726.72|29
1613449050000|2021-02-16 04:17:30|731.77|727.77|732.04|728.04|732.11|728.11|730.57|726.57|39
1613449060000|2021-02-16 04:17:40|732.21|728.21|732.1|728.1|732.56|728.56|731.86|727.86|35
1613449070000|2021-02-16 04:17:50|732.08|728.08|731.26|727.26|732.1|728.1|731.25|727.25|30
1613449080000|2021-02-16 04:18:00|731.41|727.41|731.34|727.34|731.5|727.5|731.27|727.27|29
1613449090000|2021-02-16 04:18:10|731.32|727.32|729.25|725.25|731.32|727.32|729.25|725.25|38
1613449100000|2021-02-16 04:18:20|729.23|725.23|729.58|725.58|729.58|725.58|729.1|725.1|33
1613449110000|2021-02-16 04:18:30|729.74|725.74|730.74|726.74|731.3|727.3|729.74|725.74|37
1613449120000|2021-02-16 04:18:40|730.75|726.75|731.47|727.47|731.47|727.47|730.68|726.68|34
1613449130000|2021-02-16 04:18:50|731.63|727.63|731.73|727.73|731.74|727.74|731.56|727.56|24
1613449140000|2021-02-16 04:19:00|731.68|727.68|730.51|726.51|731.68|727.68|730.34|726.34|39
1613449150000|2021-02-16 04:19:10|730.53|726.53|730.32|726.32|730.73|726.73|730.2|726.2|28
1613449160000|2021-02-16 04:19:20|730.27|726.27|729.08|725.08|730.32|726.32|728.64|724.64|30
1613449170000|2021-02-16 04:19:30|729.12|725.12|728.62|724.62|729.35|725.35|728.62|724.62|33
1613449180000|2021-02-16 04:19:40|728.28|724.28|728.81|724.81|728.99|724.99|728.11|724.11|26
1613449190000|2021-02-16 04:19:50|728.79|724.79|728.16|724.16|728.79|724.79|727.84|723.84|32
1613449200000|2021-02-16 04:20:00|728.1|724.1|728.67|724.67|728.71|724.71|728.04|724.04|33
1613449210000|2021-02-16 04:20:10|728.57|724.57|728.78|724.78|728.82|724.82|728.37|724.37|36
1613449220000|2021-02-16 04:20:20|728.89|724.89|728.99|724.99|729.51|725.51|728.49|724.49|29
1613449230000|2021-02-16 04:20:30|729.06|725.06|726.96|722.96|729.06|725.06|726.96|722.96|39
1613449240000|2021-02-16 04:20:40|726.86|722.86|726.93|722.93|727.6|723.6|726.6|722.6|36
1613449250000|2021-02-16 04:20:50|725.11|721.11|724.19|720.19|725.11|721.11|723.71|719.71|30
1613449260000|2021-02-16 04:21:00|724.22|720.22|724.05|720.05|724.6|720.6|722.81|718.81|37
1613449270000|2021-02-16 04:21:10|724.12|720.12|725.08|721.08|725.58|721.58|724.12|720.12|37
1613449280000|2021-02-16 04:21:20|725.23|721.23|723.94|719.94|725.23|721.23|723.94|719.94|35
1613449290000|2021-02-16 04:21:30|723.67|719.67|724.25|720.25|724.31|720.31|723.4|719.4|35
1613449300000|2021-02-16 04:21:40|724.29|720.29|724.84|720.84|724.94|720.94|723.9|719.9|35
1613449310000|2021-02-16 04:21:50|724.73|720.73|723.08|719.08|724.73|720.73|722.89|718.89|37
1613449320000|2021-02-16 04:22:00|723.07|719.07|719.9|715.9|723.13|719.13|719.88|715.88|37
1613449330000|2021-02-16 04:22:10|720.03|716.03|720.32|716.32|720.32|716.32|718.97|714.97|36
1613449340000|2021-02-16 04:22:20|720.33|716.33|720.35|716.35|720.6|716.6|719.21|715.21|38
1613449350000|2021-02-16 04:22:30|720.51|716.51|721.08|717.08|721.39|717.39|720.51|716.51|36
1613449360000|2021-02-16 04:22:40|721.03|717.03|721.52|717.52|721.55|717.55|721.03|717.03|28
1613449370000|2021-02-16 04:22:50|721.45|717.45|722.58|718.58|722.89|718.89|721.45|717.45|30
1613449380000|2021-02-16 04:23:00|722.37|718.37|721.72|717.72|722.71|718.71|721.26|717.26|35
1613449390000|2021-02-16 04:23:10|721.76|717.76|722.6|718.6|722.6|718.6|721.19|717.19|34
1613449400000|2021-02-16 04:23:20|722.61|718.61|722.74|718.74|722.97|718.97|721.74|717.74|36
1613449410000|2021-02-16 04:23:30|722.87|718.87|722.11|718.11|722.99|718.99|721.75|717.75|35
1613449420000|2021-02-16 04:23:40|722.09|718.09|722.54|718.54|722.54|718.54|721.72|717.72|32
1613449430000|2021-02-16 04:23:50|722.44|718.44|723.22|719.22|723.28|719.28|722.44|718.44|29
1613449440000|2021-02-16 04:24:00|723.18|719.18|723.71|719.71|723.76|719.76|723.18|719.18|29
1613449450000|2021-02-16 04:24:10|723.66|719.66|724.37|720.37|724.41|720.41|723.66|719.66|26
1613449460000|2021-02-16 04:24:20|724.43|720.43|723.12|719.12|724.65|720.65|723.12|719.12|33
1613449470000|2021-02-16 04:24:30|723.18|719.18|722.87|718.87|723.63|719.63|722.87|718.87|32
1613449480000|2021-02-16 04:24:40|722.85|718.85|722.02|718.02|722.88|718.88|721.98|717.98|34
1613449490000|2021-02-16 04:24:50|722|718|722.12|718.12|722.25|718.25|721.91|717.91|34
1613449500000|2021-02-16 04:25:00|722.09|718.09|722.56|718.56|722.59|718.59|721.88|717.88|32
1613449510000|2021-02-16 04:25:10|722.64|718.64|723.37|719.37|723.37|719.37|722.64|718.64|30
1613449520000|2021-02-16 04:25:20|723.58|719.58|723.77|719.77|724.14|720.14|723.58|719.58|30
1613449530000|2021-02-16 04:25:30|723.78|719.78|723.89|719.89|724.21|720.21|723.24|719.24|30
1613449540000|2021-02-16 04:25:40|723.82|719.82|723|719|724.05|720.05|723|719|34
1613449550000|2021-02-16 04:25:50|722.78|718.78|722.36|718.36|722.78|718.78|722.32|718.32|33
1613449560000|2021-02-16 04:26:00|722.41|718.41|722.05|718.05|722.41|718.41|721.89|717.89|35
1613449570000|2021-02-16 04:26:10|722.04|718.04|722.31|718.31|722.32|718.32|721.91|717.91|33
1613449580000|2021-02-16 04:26:20|722.14|718.14|722.44|718.44|722.44|718.44|722.14|718.14|32
1613449590000|2021-02-16 04:26:30|722.64|718.64|723.44|719.44|723.85|719.85|722.64|718.64|36
1613449600000|2021-02-16 04:26:40|723.24|719.24|722.68|718.68|723.33|719.33|722.68|718.68|27
1613449610000|2021-02-16 04:26:50|722.74|718.74|722.15|718.15|722.9|718.9|722.09|718.09|29
1613449620000|2021-02-16 04:27:00|721.97|717.97|722.28|718.28|722.33|718.33|721.97|717.97|35
1613449630000|2021-02-16 04:27:10|722.2|718.2|722.09|718.09|722.3|718.3|721.48|717.48|34
1613449640000|2021-02-16 04:27:20|722.03|718.03|722.16|718.16|722.16|718.16|721.63|717.63|35
1613449650000|2021-02-16 04:27:30|722.2|718.2|722.11|718.11|722.86|718.86|721.93|717.93|38
1613449660000|2021-02-16 04:27:40|722.12|718.12|721.89|717.89|722.29|718.29|721.86|717.86|24
1613449670000|2021-02-16 04:27:50|721.95|717.95|721.62|717.62|722.03|718.03|721.57|717.57|28
1613449680000|2021-02-16 04:28:00|721.59|717.59|720.75|716.75|721.61|717.61|720.74|716.74|32
1613449690000|2021-02-16 04:28:10|721.28|717.28|720.44|716.44|721.38|717.38|720.42|716.42|27
1613449700000|2021-02-16 04:28:20|720.47|716.47|721.29|717.29|721.67|717.67|720.31|716.31|31
1613449710000|2021-02-16 04:28:30|721.2|717.2|721.57|717.57|721.63|717.63|721.03|717.03|28
1613449720000|2021-02-16 04:28:40|721.56|717.56|722.09|718.09|722.46|718.46|721.56|717.56|30
1613449730000|2021-02-16 04:28:50|722.13|718.13|722.99|718.99|723|719|721.79|717.79|33
1613449740000|2021-02-16 04:29:00|723.38|719.38|721.17|717.17|723.38|719.38|721.09|717.09|31
1613449750000|2021-02-16 04:29:10|721.19|717.19|722.36|718.36|722.41|718.41|721.19|717.19|33
1613449760000|2021-02-16 04:29:20|722.35|718.35|723.11|719.11|723.11|719.11|722.35|718.35|23
1613449770000|2021-02-16 04:29:30|723.07|719.07|723.41|719.41|723.46|719.46|723|719|25
1613449780000|2021-02-16 04:29:40|723.38|719.38|723.6|719.6|723.6|719.6|723.25|719.25|27
1613449790000|2021-02-16 04:29:50|723.58|719.58|722.4|718.4|723.58|719.58|722.33|718.33|32
1613449800000|2021-02-16 04:30:00|722.34|718.34|723.65|719.65|723.7|719.7|722.34|718.34|33
1613449810000|2021-02-16 04:30:10|723.64|719.64|722.36|718.36|723.68|719.68|722.3|718.3|36
1613449820000|2021-02-16 04:30:20|722.35|718.35|722.95|718.95|723|719|722.35|718.35|31
1613449830000|2021-02-16 04:30:30|722.97|718.97|723.96|719.96|723.96|719.96|722.91|718.91|32
1613449840000|2021-02-16 04:30:40|723.91|719.91|723.96|719.96|723.99|719.99|723.43|719.43|32
1613449850000|2021-02-16 04:30:50|723.9|719.9|724.46|720.46|724.46|720.46|723.8|719.8|33
1613449860000|2021-02-16 04:31:00|724.48|720.48|724.29|720.29|724.48|720.48|724.29|720.29|32
1613449870000|2021-02-16 04:31:10|724.01|720.01|723.74|719.74|724.29|720.29|723.52|719.52|33
1613449880000|2021-02-16 04:31:20|723.86|719.86|724.09|720.09|724.13|720.13|723.54|719.54|36
1613449890000|2021-02-16 04:31:30|724.16|720.16|724.4|720.4|724.41|720.41|723.78|719.78|33
1613449900000|2021-02-16 04:31:40|724.39|720.39|724.89|720.89|724.89|720.89|724.35|720.35|24
1613449910000|2021-02-16 04:31:50|724.9|720.9|725.58|721.58|725.69|721.69|724.9|720.9|20
1613449920000|2021-02-16 04:32:00|725.76|721.76|727.12|723.12|727.12|723.12|725.76|721.76|29
1613449930000|2021-02-16 04:32:10|727.71|723.71|728.63|724.63|728.63|724.63|727.7|723.7|28
1613449940000|2021-02-16 04:32:20|728.65|724.65|727.56|723.56|728.66|724.66|727.26|723.26|33
1613449950000|2021-02-16 04:32:30|727.62|723.62|726.68|722.68|727.72|723.72|726.67|722.67|36
1613449960000|2021-02-16 04:32:40|726.67|722.67|727.17|723.17|727.3|723.3|726.67|722.67|27
1613449970000|2021-02-16 04:32:50|727.12|723.12|727.41|723.41|727.41|723.41|726.76|722.76|33
1613449980000|2021-02-16 04:33:00|727.45|723.45|727.28|723.28|727.57|723.57|726.92|722.92|28
1613449990000|2021-02-16 04:33:10|727.31|723.31|727.17|723.17|727.67|723.67|726.92|722.92|21
1613450000000|2021-02-16 04:33:20|727.19|723.19|727.36|723.36|727.71|723.71|726.8|722.8|31
1613450010000|2021-02-16 04:33:30|727.32|723.32|726.79|722.79|727.66|723.66|726.74|722.74|30
1613450020000|2021-02-16 04:33:40|726.8|722.8|726.56|722.56|727.17|723.17|726.34|722.34|29
1613450030000|2021-02-16 04:33:50|726.58|722.58|727.23|723.23|727.23|723.23|726.49|722.49|29
1613450040000|2021-02-16 04:34:00|727.24|723.24|728.31|724.31|728.37|724.37|727.24|723.24|28
1613450050000|2021-02-16 04:34:10|728.64|724.64|728.76|724.76|728.83|724.83|728.57|724.57|19
1613450060000|2021-02-16 04:34:20|728.77|724.77|729.16|725.16|729.16|725.16|728.69|724.69|28
1613450070000|2021-02-16 04:34:30|728.9|724.9|727.94|723.94|728.9|724.9|727.93|723.93|32
1613450080000|2021-02-16 04:34:40|728.08|724.08|727.76|723.76|728.08|724.08|727.75|723.75|21
1613450090000|2021-02-16 04:34:50|727.79|723.79|727.38|723.38|727.83|723.83|727.34|723.34|34
1613450100000|2021-02-16 04:35:00|727.39|723.39|726.46|722.46|727.39|723.39|726.39|722.39|27
1613450110000|2021-02-16 04:35:10|726.45|722.45|726.33|722.33|727.01|723.01|726.3|722.3|34
1613450120000|2021-02-16 04:35:20|726.27|722.27|726.26|722.26|726.4|722.4|725.8|721.8|35
1613450130000|2021-02-16 04:35:30|726.32|722.32|726.97|722.97|727.11|723.11|726.07|722.07|34
1613450140000|2021-02-16 04:35:40|726.96|722.96|726.81|722.81|726.97|722.97|726.75|722.75|22
1613450150000|2021-02-16 04:35:50|726.8|722.8|726.35|722.35|726.94|722.94|726.08|722.08|32
1613450160000|2021-02-16 04:36:00|726.46|722.46|726.48|722.48|726.96|722.96|726.39|722.39|36
1613450170000|2021-02-16 04:36:10|726.53|722.53|726.6|722.6|726.65|722.65|726.5|722.5|23
1613450180000|2021-02-16 04:36:20|726.59|722.59|727.15|723.15|727.16|723.16|726.57|722.57|19
1613450190000|2021-02-16 04:36:30|727.14|723.14|727.62|723.62|727.67|723.67|727.14|723.14|21
1613450200000|2021-02-16 04:36:40|727.69|723.69|727.43|723.43|728.07|724.07|727.43|723.43|25
1613450210000|2021-02-16 04:36:50|727.53|723.53|726.81|722.81|727.53|723.53|726.72|722.72|17
1613450220000|2021-02-16 04:37:00|726.82|722.82|726.43|722.43|726.95|722.95|725.64|721.64|32
1613450230000|2021-02-16 04:37:10|726.3|722.3|725.98|721.98|726.38|722.38|725.98|721.98|30
1613450240000|2021-02-16 04:37:20|725.96|721.96|727.12|723.12|727.23|723.23|725.95|721.95|25
1613450250000|2021-02-16 04:37:30|727.2|723.2|727.15|723.15|727.27|723.27|726.9|722.9|31
1613450260000|2021-02-16 04:37:40|727.35|723.35|727.27|723.27|727.4|723.4|727.16|723.16|30
1613450270000|2021-02-16 04:37:50|727.37|723.37|728.05|724.05|728.06|724.06|727.37|723.37|23
1613450280000|2021-02-16 04:38:00|728.03|724.03|728.15|724.15|728.18|724.18|727.75|723.75|33
1613450290000|2021-02-16 04:38:10|728.14|724.14|727.71|723.71|728.25|724.25|727.71|723.71|26
1613450300000|2021-02-16 04:38:20|727.7|723.7|727.35|723.35|727.75|723.75|727.35|723.35|29
1613450310000|2021-02-16 04:38:30|727.5|723.5|726.91|722.91|727.57|723.57|726.91|722.91|30
1613450320000|2021-02-16 04:38:40|726.82|722.82|726.87|722.87|726.94|722.94|726.71|722.71|30
1613450330000|2021-02-16 04:38:50|726.86|722.86|726.82|722.82|726.86|722.86|726.71|722.71|28
1613450340000|2021-02-16 04:39:00|726.81|722.81|725.81|721.81|726.92|722.92|725.81|721.81|33
1613450350000|2021-02-16 04:39:10|725.67|721.67|724.55|720.55|725.68|721.68|724.51|720.51|35
1613450360000|2021-02-16 04:39:20|724.62|720.62|725.59|721.59|725.62|721.62|724.62|720.62|30
1613450370000|2021-02-16 04:39:30|725.62|721.62|726.02|722.02|726.17|722.17|725.62|721.62|31
1613450380000|2021-02-16 04:39:40|726.08|722.08|727.26|723.26|727.27|723.27|726.07|722.07|21
1613450390000|2021-02-16 04:39:50|727.18|723.18|727.74|723.74|727.84|723.84|726.95|722.95|33
1613450400000|2021-02-16 04:40:00|727.77|723.77|726.98|722.98|727.77|723.77|726.77|722.77|38
1613450410000|2021-02-16 04:40:10|726.97|722.97|727.13|723.13|727.13|723.13|726.48|722.48|31
1613450420000|2021-02-16 04:40:20|727.12|723.12|727.5|723.5|727.56|723.56|726.9|722.9|20
1613450430000|2021-02-16 04:40:30|727.51|723.51|729.48|725.48|729.51|725.51|727.51|723.51|27
1613450440000|2021-02-16 04:40:40|729.52|725.52|728.63|724.63|729.58|725.58|728.44|724.44|26
1613450450000|2021-02-16 04:40:50|728.64|724.64|728.2|724.2|728.64|724.64|727.47|723.47|25
1613450460000|2021-02-16 04:41:00|728.56|724.56|729.08|725.08|729.08|725.08|728.49|724.49|31
1613450470000|2021-02-16 04:41:10|729.16|725.16|728.88|724.88|729.16|725.16|728.31|724.31|23
1613450480000|2021-02-16 04:41:20|728.89|724.89|729.71|725.71|729.72|725.72|728.89|724.89|23
1613450490000|2021-02-16 04:41:30|729.68|725.68|729.35|725.35|729.69|725.69|729.18|725.18|29
1613450500000|2021-02-16 04:41:40|729.33|725.33|728.81|724.81|729.35|725.35|728.81|724.81|28
1613450510000|2021-02-16 04:41:50|728.89|724.89|728.87|724.87|728.98|724.98|728.81|724.81|29
1613450520000|2021-02-16 04:42:00|728.85|724.85|728.42|724.42|728.87|724.87|728.42|724.42|23
1613450530000|2021-02-16 04:42:10|728.48|724.48|727.86|723.86|728.63|724.63|727.73|723.73|30
1613450540000|2021-02-16 04:42:20|727.92|723.92|727.31|723.31|727.93|723.93|727.31|723.31|34
1613450550000|2021-02-16 04:42:30|727.29|723.29|728.19|724.19|728.55|724.55|727.26|723.26|35
1613450560000|2021-02-16 04:42:40|728.32|724.32|729.69|725.69|729.69|725.69|728.28|724.28|29
1613450570000|2021-02-16 04:42:50|729.58|725.58|728.95|724.95|729.58|725.58|728.07|724.07|32
1613450580000|2021-02-16 04:43:00|728.93|724.93|728.17|724.17|728.98|724.98|727.97|723.97|29
1613450590000|2021-02-16 04:43:10|728.07|724.07|728.13|724.13|728.18|724.18|727.86|723.86|34
1613450600000|2021-02-16 04:43:20|728.11|724.11|728.73|724.73|728.92|724.92|727.83|723.83|29
1613450610000|2021-02-16 04:43:30|728.75|724.75|728.73|724.73|728.91|724.91|728.59|724.59|29
1613450620000|2021-02-16 04:43:40|728.85|724.85|728.22|724.22|728.85|724.85|728.21|724.21|28
1613450630000|2021-02-16 04:43:50|728.32|724.32|727.42|723.42|728.32|724.32|727.42|723.42|20
1613450640000|2021-02-16 04:44:00|727.43|723.43|727.22|723.22|727.87|723.87|727.22|723.22|30
1613450650000|2021-02-16 04:44:10|726.94|722.94|725.82|721.82|727.11|723.11|725.75|721.75|32
1613450660000|2021-02-16 04:44:20|725.76|721.76|726.28|722.28|726.31|722.31|725.65|721.65|28
1613450670000|2021-02-16 04:44:30|726.25|722.25|725.54|721.54|726.25|722.25|725.45|721.45|33
1613450680000|2021-02-16 04:44:40|725.51|721.51|725.67|721.67|725.7|721.7|725.33|721.33|30
1613450690000|2021-02-16 04:44:50|725.7|721.7|725.45|721.45|725.7|721.7|725.44|721.44|26
1613450700000|2021-02-16 04:45:00|725.41|721.41|725.77|721.77|725.77|721.77|725.41|721.41|30
1613450710000|2021-02-16 04:45:10|725.78|721.78|725.65|721.65|725.88|721.88|725.6|721.6|28
1613450720000|2021-02-16 04:45:20|725.61|721.61|725.69|721.69|725.69|721.69|725.61|721.61|10
1613450730000|2021-02-16 04:45:30|725.75|721.75|725.49|721.49|725.91|721.91|725.49|721.49|30
1613450740000|2021-02-16 04:45:40|725.6|721.6|724.81|720.81|725.6|721.6|724.72|720.72|33
1613450750000|2021-02-16 04:45:50|724.71|720.71|723.19|719.19|724.71|720.71|722.83|718.83|35
1613450760000|2021-02-16 04:46:00|723.22|719.22|722.79|718.79|723.3|719.3|722.56|718.56|33
1613450770000|2021-02-16 04:46:10|722.78|718.78|723.35|719.35|723.62|719.62|722.6|718.6|36
1613450780000|2021-02-16 04:46:20|723.31|719.31|724.26|720.26|724.52|720.52|723.05|719.05|34
1613450790000|2021-02-16 04:46:30|724.23|720.23|724.45|720.45|724.57|720.57|723.9|719.9|34
1613450800000|2021-02-16 04:46:40|724.48|720.48|724.4|720.4|724.71|720.71|723.96|719.96|29
1613450810000|2021-02-16 04:46:50|724.38|720.38|724.42|720.42|724.71|720.71|724.2|720.2|29
1613450820000|2021-02-16 04:47:00|724.38|720.38|725.4|721.4|725.57|721.57|724.34|720.34|35
1613450830000|2021-02-16 04:47:10|725.38|721.38|725.67|721.67|725.67|721.67|724.74|720.74|34
1613450840000|2021-02-16 04:47:20|725.65|721.65|725.48|721.48|725.94|721.94|725.48|721.48|29
1613450850000|2021-02-16 04:47:30|725.49|721.49|725.68|721.68|725.7|721.7|725.08|721.08|30
1613450860000|2021-02-16 04:47:40|725.65|721.65|724.98|720.98|725.65|721.65|724.84|720.84|34
1613450870000|2021-02-16 04:47:50|724.97|720.97|725.13|721.13|725.18|721.18|724.88|720.88|33
1613450880000|2021-02-16 04:48:00|725.14|721.14|724.89|720.89|725.3|721.3|724.85|720.85|32
1613450890000|2021-02-16 04:48:10|724.87|720.87|724.75|720.75|724.89|720.89|724.22|720.22|31
1613450900000|2021-02-16 04:48:20|724.82|720.82|724.86|720.86|724.88|720.88|724.64|720.64|29
1613450910000|2021-02-16 04:48:30|724.95|720.95|724.79|720.79|725.32|721.32|724.64|720.64|27
1613450920000|2021-02-16 04:48:40|724.81|720.81|724.38|720.38|724.81|720.81|724.3|720.3|31
1613450930000|2021-02-16 04:48:50|724.37|720.37|723.5|719.5|724.42|720.42|723.47|719.47|39
1613450940000|2021-02-16 04:49:00|723.51|719.51|723.12|719.12|723.58|719.58|723.12|719.12|38
1613450950000|2021-02-16 04:49:10|723.1|719.1|722.26|718.26|723.1|719.1|722.11|718.11|32
1613450960000|2021-02-16 04:49:20|722.28|718.28|722.63|718.63|723.08|719.08|722.28|718.28|38
1613450970000|2021-02-16 04:49:30|722.64|718.64|722.36|718.36|722.85|718.85|722.25|718.25|29
1613450980000|2021-02-16 04:49:40|722.34|718.34|722.18|718.18|722.51|718.51|722.04|718.04|32
1613450990000|2021-02-16 04:49:50|722.26|718.26|723.06|719.06|723.17|719.17|722.24|718.24|29
1613451000000|2021-02-16 04:50:00|723.05|719.05|723|719|723.65|719.65|723|719|27
1613451010000|2021-02-16 04:50:10|723.35|719.35|722.92|718.92|723.44|719.44|722.92|718.92|35
1613451020000|2021-02-16 04:50:20|722.78|718.78|721.8|717.8|722.91|718.91|721.8|717.8|29
1613451030000|2021-02-16 04:50:30|721.79|717.79|722.48|718.48|722.5|718.5|721.52|717.52|32
1613451040000|2021-02-16 04:50:40|722.5|718.5|722.64|718.64|722.64|718.64|722.35|718.35|29
1613451050000|2021-02-16 04:50:50|722.67|718.67|723.14|719.14|723.36|719.36|722.67|718.67|22
1613451060000|2021-02-16 04:51:00|723.13|719.13|721.9|717.9|723.31|719.31|721.9|717.9|39
1613451070000|2021-02-16 04:51:10|722.04|718.04|721.7|717.7|722.49|718.49|721.7|717.7|37
1613451080000|2021-02-16 04:51:20|721.72|717.72|721.37|717.37|721.72|717.72|721.37|717.37|25
1613451090000|2021-02-16 04:51:30|721.21|717.21|720.56|716.56|721.21|717.21|720.4|716.4|32
1613451100000|2021-02-16 04:51:40|720.55|716.55|720.03|716.03|720.57|716.57|719.99|715.99|33
1613451110000|2021-02-16 04:51:50|719.96|715.96|720.62|716.62|720.62|716.62|719.88|715.88|31
1613451120000|2021-02-16 04:52:00|720.63|716.63|721.74|717.74|721.84|717.84|720.62|716.62|35
1613451130000|2021-02-16 04:52:10|721.62|717.62|722.22|718.22|722.5|718.5|721.27|717.27|33
1613451140000|2021-02-16 04:52:20|722.28|718.28|720.91|716.91|722.28|718.28|720.81|716.81|31
1613451150000|2021-02-16 04:52:30|720.92|716.92|721.7|717.7|721.71|717.71|720.89|716.89|36
1613451160000|2021-02-16 04:52:40|721.24|717.24|721.46|717.46|721.89|717.89|721.2|717.2|26
1613451170000|2021-02-16 04:52:50|721.63|717.63|723.21|719.21|723.21|719.21|721.63|717.63|30
1613451180000|2021-02-16 04:53:00|723.22|719.22|723.17|719.17|723.32|719.32|723.11|719.11|21
1613451190000|2021-02-16 04:53:10|723.21|719.21|723.69|719.69|723.69|719.69|723.18|719.18|30
1613451200000|2021-02-16 04:53:20|723.65|719.65|723.7|719.7|724.06|720.06|723.65|719.65|29
1613451210000|2021-02-16 04:53:30|723.67|719.67|723.48|719.48|723.74|719.74|723.28|719.28|27
1613451220000|2021-02-16 04:53:40|723.42|719.42|724.84|720.84|724.84|720.84|723.38|719.38|33
1613451230000|2021-02-16 04:53:50|724.78|720.78|724.22|720.22|724.92|720.92|724.13|720.13|34
1613451240000|2021-02-16 04:54:00|724.2|720.2|724.25|720.25|724.41|720.41|724.2|720.2|26
1613451250000|2021-02-16 04:54:10|724.18|720.18|723.86|719.86|724.33|720.33|723.57|719.57|32
1613451260000|2021-02-16 04:54:20|723.83|719.83|723.35|719.35|723.85|719.85|723.33|719.33|26
1613451270000|2021-02-16 04:54:30|723.34|719.34|723.45|719.45|723.66|719.66|723.14|719.14|25
1613451280000|2021-02-16 04:54:40|723.85|719.85|722.77|718.77|724.01|720.01|722.77|718.77|29
1613451290000|2021-02-16 04:54:50|722.78|718.78|722.69|718.69|722.78|718.78|722.44|718.44|25
1613451300000|2021-02-16 04:55:00|722.74|718.74|723.47|719.47|723.47|719.47|722.74|718.74|33
1613451310000|2021-02-16 04:55:10|723.49|719.49|723.89|719.89|723.92|719.92|723.47|719.47|18
1613451320000|2021-02-16 04:55:20|723.92|719.92|724.22|720.22|724.22|720.22|723.86|719.86|17
1613451330000|2021-02-16 04:55:30|724.23|720.23|724.24|720.24|724.32|720.32|724.21|720.21|16
1613451340000|2021-02-16 04:55:40|724.26|720.26|724.51|720.51|724.61|720.61|724.26|720.26|31
1613451350000|2021-02-16 04:55:50|724.52|720.52|724.25|720.25|724.7|720.7|724.25|720.25|27
1613451360000|2021-02-16 04:56:00|724.24|720.24|724.37|720.37|724.52|720.52|724.24|720.24|20
1613451370000|2021-02-16 04:56:10|724.41|720.41|723.76|719.76|724.5|720.5|723.69|719.69|34
1613451380000|2021-02-16 04:56:20|723.84|719.84|724.7|720.7|724.73|720.73|723.84|719.84|27
1613451390000|2021-02-16 04:56:30|724.78|720.78|724.5|720.5|724.99|720.99|724.26|720.26|31
1613451400000|2021-02-16 04:56:40|724.51|720.51|724.54|720.54|724.63|720.63|724.51|720.51|23
1613451410000|2021-02-16 04:56:50|724.55|720.55|724.78|720.78|724.86|720.86|724.53|720.53|23
1613451420000|2021-02-16 04:57:00|724.84|720.84|724.8|720.8|724.88|720.88|724.71|720.71|27
1613451430000|2021-02-16 04:57:10|724.79|720.79|724.65|720.65|724.79|720.79|724.44|720.44|32
1613451440000|2021-02-16 04:57:20|724.62|720.62|724.76|720.76|725.19|721.19|724.62|720.62|36
1613451450000|2021-02-16 04:57:30|724.77|720.77|725.22|721.22|725.55|721.55|724.76|720.76|31
1613451460000|2021-02-16 04:57:40|725.21|721.21|725.73|721.73|725.76|721.76|725.21|721.21|26
1613451470000|2021-02-16 04:57:50|725.75|721.75|725.95|721.95|725.95|721.95|725.65|721.65|33
1613451480000|2021-02-16 04:58:00|725.96|721.96|725.78|721.78|726.08|722.08|725.75|721.75|24
1613451490000|2021-02-16 04:58:10|725.79|721.79|725.48|721.48|725.98|721.98|725.48|721.48|28
1613451500000|2021-02-16 04:58:20|725.44|721.44|725.29|721.29|725.44|721.44|725.28|721.28|17
1613451510000|2021-02-16 04:58:30|725.26|721.26|725.21|721.21|725.31|721.31|725.19|721.19|18
1613451520000|2021-02-16 04:58:40|725.19|721.19|725.13|721.13|725.19|721.19|725.07|721.07|18
1613451530000|2021-02-16 04:58:50|725.07|721.07|725.26|721.26|725.41|721.41|724.87|720.87|24
1613451540000|2021-02-16 04:59:00|725.28|721.28|725.18|721.18|725.28|721.28|725.16|721.16|19
1613451550000|2021-02-16 04:59:10|725.17|721.17|725.42|721.42|725.44|721.44|725.17|721.17|17
1613451560000|2021-02-16 04:59:20|725.41|721.41|724.7|720.7|725.46|721.46|724.69|720.69|27
1613451570000|2021-02-16 04:59:30|724.78|720.78|724.9|720.9|725.01|721.01|724.76|720.76|23
1613451580000|2021-02-16 04:59:40|724.91|720.91|724.92|720.92|725.04|721.04|724.86|720.86|23
1613451590000|2021-02-16 04:59:50|724.94|720.94|724.87|720.87|724.97|720.97|724.82|720.82|20
1613451600000|2021-02-16 05:00:00|724.92|720.92|724.39|720.39|724.92|720.92|724.33|720.33|27
1613451610000|2021-02-16 05:00:10|724.38|720.38|724.86|720.86|724.88|720.88|724.37|720.37|23
1613451620000|2021-02-16 05:00:20|724.94|720.94|724.5|720.5|725.14|721.14|724.48|720.48|26
1613451630000|2021-02-16 05:00:30|724.52|720.52|723.49|719.49|724.53|720.53|723.48|719.48|31
1613451640000|2021-02-16 05:00:40|723.41|719.41|724.14|720.14|724.14|720.14|723.35|719.35|30
1613451650000|2021-02-16 05:00:50|724.13|720.13|723.43|719.43|724.13|720.13|723.43|719.43|26
1613451660000|2021-02-16 05:01:00|723.45|719.45|723.52|719.52|723.68|719.68|723.07|719.07|30
1613451670000|2021-02-16 05:01:10|723.53|719.53|723.54|719.54|723.69|719.69|723.42|719.42|23
1613451680000|2021-02-16 05:01:20|723.53|719.53|722.78|718.78|723.53|719.53|722.77|718.77|23
1613451690000|2021-02-16 05:01:30|722.77|718.77|722.68|718.68|722.8|718.8|722.61|718.61|20
1613451700000|2021-02-16 05:01:40|722.65|718.65|722.6|718.6|723.1|719.1|722.6|718.6|20
1613451710000|2021-02-16 05:01:50|722.58|718.58|722.25|718.25|722.71|718.71|722.22|718.22|24
1613451720000|2021-02-16 05:02:00|722.24|718.24|722.22|718.22|722.26|718.26|722.22|718.22|11
1613451730000|2021-02-16 05:02:10|722.24|718.24|722.64|718.64|722.74|718.74|722.16|718.16|21
1613451740000|2021-02-16 05:02:20|722.67|718.67|722.65|718.65|722.77|718.77|722.38|718.38|20
1613451750000|2021-02-16 05:02:30|722.66|718.66|722.4|718.4|723.18|719.18|722.39|718.39|25
1613451760000|2021-02-16 05:02:40|722.42|718.42|722.17|718.17|722.59|718.59|722.17|718.17|33
1613451770000|2021-02-16 05:02:50|722.15|718.15|722.44|718.44|722.44|718.44|722.09|718.09|14
1613451780000|2021-02-16 05:03:00|722.49|718.49|722.06|718.06|722.68|718.68|721.91|717.91|31
1613451790000|2021-02-16 05:03:10|722.08|718.08|722.15|718.15|722.55|718.55|722.04|718.04|25
1613451800000|2021-02-16 05:03:20|722.17|718.17|722.3|718.3|722.33|718.33|722.14|718.14|25
1613451810000|2021-02-16 05:03:30|722.31|718.31|722.24|718.24|722.55|718.55|722.2|718.2|26
1613451820000|2021-02-16 05:03:40|722.3|718.3|722.68|718.68|722.7|718.7|722.3|718.3|17
1613451830000|2021-02-16 05:03:50|722.65|718.65|723.16|719.16|723.16|719.16|722.64|718.64|19
1613451840000|2021-02-16 05:04:00|723.2|719.2|723.58|719.58|723.62|719.62|723.19|719.19|20
1613451850000|2021-02-16 05:04:10|723.51|719.51|724.03|720.03|724.03|720.03|723.44|719.44|22
1613451860000|2021-02-16 05:04:20|724.01|720.01|724|720|724.9|720.9|724|720|26
1613451870000|2021-02-16 05:04:30|723.98|719.98|723.83|719.83|724.34|720.34|723.83|719.83|33
1613451880000|2021-02-16 05:04:40|723.84|719.84|723.17|719.17|723.85|719.85|723.09|719.09|32
1613451890000|2021-02-16 05:04:50|723.16|719.16|722.63|718.63|723.16|719.16|722.46|718.46|31
1613451900000|2021-02-16 05:05:00|722.69|718.69|723.22|719.22|723.4|719.4|722.68|718.68|25
1613451910000|2021-02-16 05:05:10|723.24|719.24|722.91|718.91|723.83|719.83|722.9|718.9|32
1613451920000|2021-02-16 05:05:20|722.87|718.87|722.05|718.05|723.03|719.03|721.62|717.62|33
1613451930000|2021-02-16 05:05:30|721.97|717.97|721.16|717.16|722.27|718.27|721.16|717.16|35
1613451940000|2021-02-16 05:05:40|721.09|717.09|720.58|716.58|721.09|717.09|720.55|716.55|31
1613451950000|2021-02-16 05:05:50|720.57|716.57|720.09|716.09|721.31|717.31|720.08|716.08|26
1613451960000|2021-02-16 05:06:00|720.08|716.08|720.25|716.25|720.69|716.69|719.99|715.99|23
1613451970000|2021-02-16 05:06:10|720.26|716.26|720.05|716.05|720.33|716.33|720|716|23
1613451980000|2021-02-16 05:06:20|720.09|716.09|721.08|717.08|721.08|717.08|720.09|716.09|25
1613451990000|2021-02-16 05:06:30|721.07|717.07|721.54|717.54|721.57|717.57|720.86|716.86|27
1613452000000|2021-02-16 05:06:40|721.53|717.53|721.22|717.22|721.53|717.53|721.08|717.08|22
1613452010000|2021-02-16 05:06:50|721.21|717.21|721.66|717.66|721.72|717.72|721.21|717.21|19
1613452020000|2021-02-16 05:07:00|721.68|717.68|720.95|716.95|721.71|717.71|720.84|716.84|29
1613452030000|2021-02-16 05:07:10|720.93|716.93|720.18|716.18|721.01|717.01|720.18|716.18|31
1613452040000|2021-02-16 05:07:20|720.19|716.19|719.57|715.57|720.19|716.19|719.57|715.57|20
1613452050000|2021-02-16 05:07:30|719.47|715.47|719.31|715.31|719.74|715.74|719.28|715.28|24
1613452060000|2021-02-16 05:07:40|719.32|715.32|719.35|715.35|719.68|715.68|719.23|715.23|27
1613452070000|2021-02-16 05:07:50|719.34|715.34|719.28|715.28|719.51|715.51|719.07|715.07|27
1613452080000|2021-02-16 05:08:00|719.27|715.27|720.26|716.26|720.29|716.29|719.27|715.27|35
1613452090000|2021-02-16 05:08:10|720.23|716.23|719.95|715.95|720.61|716.61|719.39|715.39|35
1613452100000|2021-02-16 05:08:20|719.73|715.73|719.04|715.04|719.93|715.93|719.04|715.04|33
1613452110000|2021-02-16 05:08:30|718.96|714.96|717.14|713.14|718.96|714.96|717.14|713.14|33
1613452120000|2021-02-16 05:08:40|717.05|713.05|718|714|718.14|714.14|716.87|712.87|36
1613452130000|2021-02-16 05:08:50|717.92|713.92|717.35|713.35|718.11|714.11|717.35|713.35|29
1613452140000|2021-02-16 05:09:00|717.23|713.23|717.95|713.95|717.95|713.95|716.75|712.75|35
1613452150000|2021-02-16 05:09:10|717.97|713.97|718.33|714.33|718.61|714.61|717.88|713.88|33
1613452160000|2021-02-16 05:09:20|718.29|714.29|719.23|715.23|719.23|715.23|718.21|714.21|33
1613452170000|2021-02-16 05:09:30|719.26|715.26|719.27|715.27|719.34|715.34|718.99|714.99|30
1613452180000|2021-02-16 05:09:40|719.24|715.24|719.5|715.5|719.55|715.55|719.03|715.03|35
1613452190000|2021-02-16 05:09:50|719.51|715.51|719.48|715.48|719.81|715.81|719.11|715.11|32
1613452200000|2021-02-16 05:10:00|719.46|715.46|719.37|715.37|719.46|715.46|719.13|715.13|30
1613452210000|2021-02-16 05:10:10|719.39|715.39|719.07|715.07|719.43|715.43|719.07|715.07|25
1613452220000|2021-02-16 05:10:20|719.04|715.04|719.5|715.5|719.51|715.51|719.04|715.04|29
1613452230000|2021-02-16 05:10:30|719.71|715.71|720.28|716.28|720.97|716.97|719.65|715.65|32
1613452240000|2021-02-16 05:10:40|720.96|716.96|721.18|717.18|721.82|717.82|720.88|716.88|35
1613452250000|2021-02-16 05:10:50|721.2|717.2|720.93|716.93|721.21|717.21|720.86|716.86|24
1613452260000|2021-02-16 05:11:00|720.92|716.92|720.17|716.17|720.92|716.92|720.05|716.05|27
1613452270000|2021-02-16 05:11:10|720.26|716.26|719.75|715.75|720.26|716.26|719.75|715.75|21
1613452280000|2021-02-16 05:11:20|719.76|715.76|720.12|716.12|720.12|716.12|719.57|715.57|22
1613452290000|2021-02-16 05:11:30|720.06|716.06|720.92|716.92|720.94|716.94|719.84|715.84|34
1613452300000|2021-02-16 05:11:40|720.83|716.83|720.88|716.88|721.29|717.29|720.79|716.79|25
1613452310000|2021-02-16 05:11:50|720.91|716.91|720.78|716.78|720.94|716.94|720.73|716.73|29
1613452320000|2021-02-16 05:12:00|720.77|716.77|720.49|716.49|720.88|716.88|720.42|716.42|32
1613452330000|2021-02-16 05:12:10|720.63|716.63|720.7|716.7|720.76|716.76|720.53|716.53|27
1613452340000|2021-02-16 05:12:20|720.84|716.84|720.66|716.66|720.98|716.98|720.63|716.63|21
1613452350000|2021-02-16 05:12:30|720.65|716.65|721.21|717.21|721.44|717.44|720.62|716.62|14
1613452360000|2021-02-16 05:12:40|721.24|717.24|721.2|717.2|721.43|717.43|721.12|717.12|20
1613452370000|2021-02-16 05:12:50|721.24|717.24|721.16|717.16|721.36|717.36|721.11|717.11|20
1613452380000|2021-02-16 05:13:00|721.39|717.39|721.96|717.96|721.96|717.96|721.31|717.31|26
1613452390000|2021-02-16 05:13:10|721.99|717.99|723.47|719.47|723.47|719.47|721.95|717.95|31
1613452400000|2021-02-16 05:13:20|723.49|719.49|722.89|718.89|723.49|719.49|722.87|718.87|32
1613452410000|2021-02-16 05:13:30|722.88|718.88|723.16|719.16|723.16|719.16|722.32|718.32|33
1613452420000|2021-02-16 05:13:40|723.17|719.17|722.76|718.76|723.26|719.26|721.87|717.87|27
1613452430000|2021-02-16 05:13:50|722.79|718.79|722.95|718.95|723.04|719.04|722.76|718.76|28
1613452440000|2021-02-16 05:14:00|723.01|719.01|722.32|718.32|723.02|719.02|722.32|718.32|31
1613452450000|2021-02-16 05:14:10|722.31|718.31|722.3|718.3|722.34|718.34|722.28|718.28|26
1613452460000|2021-02-16 05:14:20|722.31|718.31|722.3|718.3|722.41|718.41|722.19|718.19|30
1613452470000|2021-02-16 05:14:30|722.28|718.28|722.64|718.64|722.67|718.67|722.26|718.26|19
1613452480000|2021-02-16 05:14:40|722.65|718.65|722.65|718.65|722.7|718.7|722.62|718.62|15
1613452490000|2021-02-16 05:14:50|722.63|718.63|722.77|718.77|722.89|718.89|722.6|718.6|29
1613452500000|2021-02-16 05:15:00|722.79|718.79|721.61|717.61|722.79|718.79|721.57|717.57|31
1613452510000|2021-02-16 05:15:10|721.59|717.59|722.23|718.23|722.4|718.4|721.54|717.54|34
1613452520000|2021-02-16 05:15:20|722.16|718.16|721.8|717.8|722.22|718.22|721.8|717.8|29
1613452530000|2021-02-16 05:15:30|721.75|717.75|721.16|717.16|721.75|717.75|721.09|717.09|31
1613452540000|2021-02-16 05:15:40|721.14|717.14|721.38|717.38|721.38|717.38|721.07|717.07|33
1613452550000|2021-02-16 05:15:50|721.41|717.41|721.41|717.41|721.6|717.6|721.37|717.37|24
1613452560000|2021-02-16 05:16:00|721.57|717.57|721.61|717.61|721.69|717.69|721.23|717.23|19
1613452570000|2021-02-16 05:16:10|721.78|717.78|722.41|718.41|722.41|718.41|721.68|717.68|22
1613452580000|2021-02-16 05:16:20|722.45|718.45|722.23|718.23|722.58|718.58|721.98|717.98|30
1613452590000|2021-02-16 05:16:30|722.32|718.32|722.63|718.63|722.75|718.75|722.2|718.2|20
1613452600000|2021-02-16 05:16:40|722.66|718.66|722.7|718.7|722.7|718.7|722.66|718.66|11
1613452610000|2021-02-16 05:16:50|722.64|718.64|722.75|718.75|722.89|718.89|722.53|718.53|23
1613452620000|2021-02-16 05:17:00|722.74|718.74|723.34|719.34|723.34|719.34|722.74|718.74|25
1613452630000|2021-02-16 05:17:10|723.38|719.38|723.32|719.32|723.38|719.38|723.05|719.05|19
1613452640000|2021-02-16 05:17:20|723.44|719.44|724.04|720.04|724.04|720.04|723.43|719.43|29
1613452650000|2021-02-16 05:17:30|723.9|719.9|724.64|720.64|724.64|720.64|723.9|719.9|27
1613452660000|2021-02-16 05:17:40|724.6|720.6|724.69|720.69|724.7|720.7|724.57|720.57|17
1613452670000|2021-02-16 05:17:50|724.85|720.85|724.79|720.79|724.85|720.85|724.6|720.6|28
1613452680000|2021-02-16 05:18:00|724.71|720.71|724.67|720.67|724.85|720.85|724.65|720.65|21
1613452690000|2021-02-16 05:18:10|724.68|720.68|724.73|720.73|724.76|720.76|724.66|720.66|30
1613452700000|2021-02-16 05:18:20|724.72|720.72|723.87|719.87|724.84|720.84|723.69|719.69|35
1613452710000|2021-02-16 05:18:30|723.89|719.89|724.05|720.05|724.05|720.05|723.83|719.83|24
1613452720000|2021-02-16 05:18:40|723.87|719.87|724.1|720.1|724.11|720.11|723.87|719.87|30
1613452730000|2021-02-16 05:18:50|724.12|720.12|724.4|720.4|724.54|720.54|724.12|720.12|30
1613452740000|2021-02-16 05:19:00|724.27|720.27|723.04|719.04|724.43|720.43|722.94|718.94|26
1613452750000|2021-02-16 05:19:10|723.05|719.05|723.24|719.24|723.36|719.36|723.01|719.01|31
1613452760000|2021-02-16 05:19:20|723.2|719.2|723.94|719.94|724.26|720.26|723.19|719.19|29
1613452770000|2021-02-16 05:19:30|723.92|719.92|723.65|719.65|724|720|723.65|719.65|32
1613452780000|2021-02-16 05:19:40|723.71|719.71|723.62|719.62|723.9|719.9|723.52|719.52|26
1613452790000|2021-02-16 05:19:50|723.63|719.63|724.05|720.05|724.15|720.15|723.44|719.44|28
1613452800000|2021-02-16 05:20:00|724.06|720.06|723.9|719.9|724.13|720.13|723.78|719.78|33
1613452810000|2021-02-16 05:20:10|723.89|719.89|723.84|719.84|723.89|719.89|723.81|719.81|16
1613452820000|2021-02-16 05:20:20|723.83|719.83|723.84|719.84|723.9|719.9|723.73|719.73|25
1613452830000|2021-02-16 05:20:30|723.82|719.82|723.77|719.77|723.88|719.88|723.6|719.6|34
1613452840000|2021-02-16 05:20:40|723.76|719.76|724.46|720.46|724.63|720.63|723.76|719.76|30
1613452850000|2021-02-16 05:20:50|724.59|720.59|723.9|719.9|724.78|720.78|723.74|719.74|23
1613452860000|2021-02-16 05:21:00|723.93|719.93|724.25|720.25|724.27|720.27|723.92|719.92|21
1613452870000|2021-02-16 05:21:10|724.23|720.23|724.91|720.91|724.91|720.91|724.2|720.2|33
1613452880000|2021-02-16 05:21:20|724.92|720.92|724.91|720.91|725.1|721.1|724.34|720.34|20
1613452890000|2021-02-16 05:21:30|724.9|720.9|724.99|720.99|725.18|721.18|724.06|720.06|23
1613452900000|2021-02-16 05:21:40|724.98|720.98|725.28|721.28|725.28|721.28|724.77|720.77|27
1613452910000|2021-02-16 05:21:50|725.27|721.27|725.16|721.16|725.3|721.3|724.31|720.31|28
1613452920000|2021-02-16 05:22:00|725.18|721.18|726.32|722.32|726.32|722.32|725.15|721.15|33
1613452930000|2021-02-16 05:22:10|726.33|722.33|726.41|722.41|726.41|722.41|726.23|722.23|23
1613452940000|2021-02-16 05:22:20|726.37|722.37|726.41|722.41|726.44|722.44|726.37|722.37|17
1613452950000|2021-02-16 05:22:30|726.36|722.36|726.57|722.57|726.62|722.62|725.99|721.99|27
1613452960000|2021-02-16 05:22:40|726.47|722.47|726.18|722.18|726.57|722.57|726.14|722.14|31
1613452970000|2021-02-16 05:22:50|726.15|722.15|726.25|722.25|726.25|722.25|726.15|722.15|27
1613452980000|2021-02-16 05:23:00|726.24|722.24|725.47|721.47|726.24|722.24|725.46|721.46|29
1613452990000|2021-02-16 05:23:10|725.46|721.46|725.27|721.27|725.53|721.53|725.05|721.05|30
1613453000000|2021-02-16 05:23:20|725.33|721.33|725.55|721.55|725.77|721.77|725.14|721.14|35
1613453010000|2021-02-16 05:23:30|725.54|721.54|725.08|721.08|725.54|721.54|725.04|721.04|25
1613453020000|2021-02-16 05:23:40|725.09|721.09|725|721|725.16|721.16|724.98|720.98|21
1613453030000|2021-02-16 05:23:50|724.99|720.99|724.37|720.37|724.99|720.99|724.31|720.31|29
1613453040000|2021-02-16 05:24:00|724.38|720.38|725.59|721.59|725.75|721.75|724.29|720.29|34
1613453050000|2021-02-16 05:24:10|725.61|721.61|726.32|722.32|726.39|722.39|725.54|721.54|21
1613453060000|2021-02-16 05:24:20|726.33|722.33|725.65|721.65|726.33|722.33|725.57|721.57|30
1613453070000|2021-02-16 05:24:30|725.63|721.63|725.76|721.76|725.76|721.76|725.6|721.6|14
1613453080000|2021-02-16 05:24:40|725.75|721.75|725.49|721.49|725.76|721.76|725.49|721.49|16
1613453090000|2021-02-16 05:24:50|725.5|721.5|725.04|721.04|725.5|721.5|724.88|720.88|30
1613453100000|2021-02-16 05:25:00|725.02|721.02|725.1|721.1|725.18|721.18|725.02|721.02|22
1613453110000|2021-02-16 05:25:10|725.09|721.09|725.63|721.63|725.67|721.67|725.08|721.08|29
1613453120000|2021-02-16 05:25:20|725.67|721.67|726.42|722.42|726.42|722.42|725.57|721.57|21
1613453130000|2021-02-16 05:25:30|726.46|722.46|725.69|721.69|726.46|722.46|725.65|721.65|28
1613453140000|2021-02-16 05:25:40|725.71|721.71|725.65|721.65|725.75|721.75|725.57|721.57|28
1613453150000|2021-02-16 05:25:50|725.61|721.61|725.64|721.64|725.66|721.66|725.6|721.6|21
1613453160000|2021-02-16 05:26:00|725.63|721.63|726.08|722.08|726.1|722.1|725.6|721.6|19
1613453170000|2021-02-16 05:26:10|726.06|722.06|726.22|722.22|726.46|722.46|725.99|721.99|21
1613453180000|2021-02-16 05:26:20|726.2|722.2|726.53|722.53|726.66|722.66|725.98|721.98|26
1613453190000|2021-02-16 05:26:30|726.54|722.54|726.55|722.55|726.56|722.56|726.48|722.48|18
1613453200000|2021-02-16 05:26:40|726.56|722.56|726.33|722.33|726.65|722.65|726.33|722.33|26
1613453210000|2021-02-16 05:26:50|726.24|722.24|725.68|721.68|726.24|722.24|725.68|721.68|13
1613453220000|2021-02-16 05:27:00|725.62|721.62|725.38|721.38|725.75|721.75|725.35|721.35|19
1613453230000|2021-02-16 05:27:10|725.39|721.39|725.64|721.64|725.71|721.71|725.39|721.39|24
1613453240000|2021-02-16 05:27:20|725.62|721.62|725.53|721.53|725.67|721.67|725.5|721.5|28
1613453250000|2021-02-16 05:27:30|725.54|721.54|725.3|721.3|725.62|721.62|725.19|721.19|29
1613453260000|2021-02-16 05:27:40|725.31|721.31|725.24|721.24|725.32|721.32|725.16|721.16|25
1613453270000|2021-02-16 05:27:50|725.21|721.21|725.14|721.14|725.33|721.33|724.66|720.66|30
1613453280000|2021-02-16 05:28:00|725.24|721.24|725.05|721.05|725.24|721.24|725|721|21
1613453290000|2021-02-16 05:28:10|725.03|721.03|724.74|720.74|725.03|721.03|724.6|720.6|25
1613453300000|2021-02-16 05:28:20|724.75|720.75|724.71|720.71|724.75|720.75|724.27|720.27|30
1613453310000|2021-02-16 05:28:30|724.73|720.73|725.35|721.35|725.43|721.43|724.71|720.71|31
1613453320000|2021-02-16 05:28:40|725.34|721.34|725.08|721.08|725.34|721.34|724.99|720.99|31
1613453330000|2021-02-16 05:28:50|725.07|721.07|724.26|720.26|725.07|721.07|724.16|720.16|35
1613453340000|2021-02-16 05:29:00|724.15|720.15|724.63|720.63|724.73|720.73|724.14|720.14|31
1613453350000|2021-02-16 05:29:10|724.64|720.64|724.67|720.67|724.71|720.71|724.48|720.48|28
1613453360000|2021-02-16 05:29:20|724.68|720.68|725.18|721.18|725.18|721.18|724.34|720.34|27
1613453370000|2021-02-16 05:29:30|725.19|721.19|725.64|721.64|725.66|721.66|725.19|721.19|21
1613453380000|2021-02-16 05:29:40|725.51|721.51|725.91|721.91|726.03|722.03|725.48|721.48|25
1613453390000|2021-02-16 05:29:50|725.98|721.98|725.6|721.6|725.98|721.98|725.58|721.58|25
1613453400000|2021-02-16 05:30:00|725.62|721.62|725.64|721.64|725.78|721.78|725.59|721.59|18
1613453410000|2021-02-16 05:30:10|725.76|721.76|725.81|721.81|726.14|722.14|725.64|721.64|18
1613453420000|2021-02-16 05:30:20|725.84|721.84|725.73|721.73|725.9|721.9|725.73|721.73|18
1613453430000|2021-02-16 05:30:30|725.74|721.74|724.8|720.8|725.74|721.74|724.7|720.7|20
1613453440000|2021-02-16 05:30:40|724.66|720.66|725.08|721.08|725.13|721.13|724.63|720.63|27
1613453450000|2021-02-16 05:30:50|724.96|720.96|724.54|720.54|725.09|721.09|724.54|720.54|26
1613453460000|2021-02-16 05:31:00|724.53|720.53|724.27|720.27|724.53|720.53|724.27|720.27|16
1613453470000|2021-02-16 05:31:10|724.28|720.28|723.75|719.75|724.28|720.28|723.75|719.75|17
1613453480000|2021-02-16 05:31:20|723.82|719.82|721.77|717.77|723.82|719.82|721.69|717.69|31
1613453490000|2021-02-16 05:31:30|721.9|717.9|721.57|717.57|721.9|717.9|721.39|717.39|29
1613453500000|2021-02-16 05:31:40|721.65|717.65|722.58|718.58|722.85|718.85|721.65|717.65|35
1613453510000|2021-02-16 05:31:50|722.57|718.57|722.65|718.65|722.67|718.67|722.22|718.22|32
1613453520000|2021-02-16 05:32:00|722.7|718.7|722|718|722.7|718.7|722|718|33
1613453530000|2021-02-16 05:32:10|722.12|718.12|721.08|717.08|722.18|718.18|721.07|717.07|28
1613453540000|2021-02-16 05:32:20|721.07|717.07|720.94|716.94|721.1|717.1|720.88|716.88|33
1613453550000|2021-02-16 05:32:30|720.88|716.88|720.73|716.73|721.1|717.1|720.64|716.64|34
1613453560000|2021-02-16 05:32:40|720.78|716.78|719.94|715.94|720.78|716.78|719.91|715.91|33
1613453570000|2021-02-16 05:32:50|719.93|715.93|719.66|715.66|720.02|716.02|718.69|714.69|36
1613453580000|2021-02-16 05:33:00|719.62|715.62|720.84|716.84|720.98|716.98|719.43|715.43|35
1613453590000|2021-02-16 05:33:10|720.78|716.78|720.44|716.44|720.78|716.78|719.93|715.93|33
1613453600000|2021-02-16 05:33:20|720.43|716.43|720.64|716.64|721.28|717.28|720.3|716.3|37
1613453610000|2021-02-16 05:33:30|720.6|716.6|720.24|716.24|720.6|716.6|719.98|715.98|33
1613453620000|2021-02-16 05:33:40|720.3|716.3|719.93|715.93|720.38|716.38|719.85|715.85|34
1613453630000|2021-02-16 05:33:50|719.95|715.95|719.33|715.33|720.06|716.06|719.23|715.23|31
1613453640000|2021-02-16 05:34:00|719.3|715.3|719.86|715.86|720.06|716.06|719.3|715.3|32
1613453650000|2021-02-16 05:34:10|719.87|715.87|720.18|716.18|720.45|716.45|719.54|715.54|35
1613453660000|2021-02-16 05:34:20|720.16|716.16|719.63|715.63|720.16|716.16|719.43|715.43|28
1613453670000|2021-02-16 05:34:30|719.69|715.69|720.09|716.09|720.35|716.35|719.69|715.69|30
1613453680000|2021-02-16 05:34:40|720.27|716.27|720.29|716.29|720.44|716.44|720.04|716.04|25
1613453690000|2021-02-16 05:34:50|720.31|716.31|720.3|716.3|720.45|716.45|719.95|715.95|25
1613453700000|2021-02-16 05:35:00|720.4|716.4|720.67|716.67|720.67|716.67|720.31|716.31|26
1613453710000|2021-02-16 05:35:10|720.68|716.68|720.86|716.86|720.87|716.87|720.45|716.45|32
1613453720000|2021-02-16 05:35:20|720.81|716.81|721.27|717.27|721.37|717.37|720.26|716.26|25
1613453730000|2021-02-16 05:35:30|721.25|717.25|720.96|716.96|721.26|717.26|720.84|716.84|34
1613453740000|2021-02-16 05:35:40|720.84|716.84|720.99|716.99|721.38|717.38|720.82|716.82|34
1613453750000|2021-02-16 05:35:50|720.96|716.96|720.89|716.89|721.52|717.52|720.87|716.87|36
1613453760000|2021-02-16 05:36:00|720.9|716.9|720.76|716.76|721.38|717.38|720.69|716.69|27
1613453770000|2021-02-16 05:36:10|720.67|716.67|721.14|717.14|721.15|717.15|720.67|716.67|28
1613453780000|2021-02-16 05:36:20|721.11|717.11|721.53|717.53|721.6|717.6|721.11|717.11|26
1613453790000|2021-02-16 05:36:30|721.56|717.56|721.7|717.7|721.73|717.73|721.55|717.55|19
1613453800000|2021-02-16 05:36:40|721.88|717.88|721.71|717.71|721.88|717.88|721.67|717.67|10
1613453810000|2021-02-16 05:36:50|721.75|717.75|721.34|717.34|721.81|717.81|721.2|717.2|25
1613453820000|2021-02-16 05:37:00|721.26|717.26|721.3|717.3|721.43|717.43|721.03|717.03|27
1613453830000|2021-02-16 05:37:10|721.35|717.35|720.98|716.98|721.45|717.45|720.91|716.91|31
1613453840000|2021-02-16 05:37:20|720.97|716.97|720.52|716.52|720.97|716.97|720.39|716.39|24
1613453850000|2021-02-16 05:37:30|720.6|716.6|720.86|716.86|720.94|716.94|720.52|716.52|29
1613453860000|2021-02-16 05:37:40|720.9|716.9|720.73|716.73|721.53|717.53|720.55|716.55|30
1613453870000|2021-02-16 05:37:50|720.75|716.75|721.35|717.35|721.53|717.53|720.75|716.75|33
1613453880000|2021-02-16 05:38:00|721.36|717.36|720.79|716.79|721.56|717.56|720.74|716.74|27
1613453890000|2021-02-16 05:38:10|721.17|717.17|720.48|716.48|721.17|717.17|720.48|716.48|29
1613453900000|2021-02-16 05:38:20|720.63|716.63|720.61|716.61|720.77|716.77|720.43|716.43|31
1613453910000|2021-02-16 05:38:30|720.65|716.65|720.58|716.58|720.94|716.94|720.45|716.45|28
1613453920000|2021-02-16 05:38:40|720.51|716.51|720.74|716.74|720.78|716.78|720.43|716.43|30
1613453930000|2021-02-16 05:38:50|720.64|716.64|720.07|716.07|720.64|716.64|720.07|716.07|27
1613453940000|2021-02-16 05:39:00|720.08|716.08|720.09|716.09|720.35|716.35|720.06|716.06|29
1613453950000|2021-02-16 05:39:10|720.1|716.1|720.02|716.02|720.46|716.46|720|716|26
1613453960000|2021-02-16 05:39:20|720.05|716.05|720.13|716.13|720.3|716.3|720.05|716.05|26
1613453970000|2021-02-16 05:39:30|720.12|716.12|719.79|715.79|720.21|716.21|719.79|715.79|25
1613453980000|2021-02-16 05:39:40|719.81|715.81|718.75|714.75|719.85|715.85|718.75|714.75|24
1613453990000|2021-02-16 05:39:50|718.69|714.69|719.06|715.06|719.06|715.06|718.69|714.69|26
1613454000000|2021-02-16 05:40:00|719.08|715.08|719.97|715.97|720.01|716.01|718.95|714.95|29
1613454010000|2021-02-16 05:40:10|720.01|716.01|719.91|715.91|720.01|716.01|719.71|715.71|13
1613454020000|2021-02-16 05:40:20|719.8|715.8|719.97|715.97|720.58|716.58|719.8|715.8|22
1613454030000|2021-02-16 05:40:30|719.98|715.98|720.3|716.3|720.37|716.37|719.98|715.98|35
1613454040000|2021-02-16 05:40:40|720.28|716.28|719.77|715.77|720.28|716.28|719.7|715.7|24
1613454050000|2021-02-16 05:40:50|719.79|715.79|719.71|715.71|719.87|715.87|719.64|715.64|27
1613454060000|2021-02-16 05:41:00|719.74|715.74|720.11|716.11|720.21|716.21|719.74|715.74|23
1613454070000|2021-02-16 05:41:10|720.14|716.14|719.72|715.72|720.38|716.38|719.61|715.61|33
1613454080000|2021-02-16 05:41:20|719.73|715.73|719.46|715.46|719.75|715.75|718.97|714.97|28
1613454090000|2021-02-16 05:41:30|719.19|715.19|719.31|715.31|719.46|715.46|719.02|715.02|33
1613454100000|2021-02-16 05:41:40|719.29|715.29|719.33|715.33|719.78|715.78|719.03|715.03|35
1613454110000|2021-02-16 05:41:50|719.32|715.32|719.28|715.28|719.34|715.34|718.91|714.91|32
1613454120000|2021-02-16 05:42:00|719.14|715.14|719.91|715.91|719.91|715.91|718.93|714.93|34
1613454130000|2021-02-16 05:42:10|719.9|715.9|718.88|714.88|719.93|715.93|718.86|714.86|29
1613454140000|2021-02-16 05:42:20|718.91|714.91|719|715|719.5|715.5|718.91|714.91|31
1613454150000|2021-02-16 05:42:30|718.99|714.99|718.85|714.85|719.06|715.06|718.8|714.8|27
1613454160000|2021-02-16 05:42:40|718.93|714.93|719.06|715.06|719.11|715.11|718.83|714.83|32
1613454170000|2021-02-16 05:42:50|719.03|715.03|718.82|714.82|719.03|715.03|718.79|714.79|26
1613454180000|2021-02-16 05:43:00|718.83|714.83|718.84|714.84|719.15|715.15|718.79|714.79|28
1613454190000|2021-02-16 05:43:10|718.8|714.8|719.32|715.32|719.37|715.37|718.8|714.8|31
1613454200000|2021-02-16 05:43:20|719.35|715.35|719.55|715.55|719.61|715.61|719.35|715.35|27
1613454210000|2021-02-16 05:43:30|719.59|715.59|719.41|715.41|719.62|715.62|719.28|715.28|19
1613454220000|2021-02-16 05:43:40|719.42|715.42|719.66|715.66|719.66|715.66|719.4|715.4|23
1613454230000|2021-02-16 05:43:50|719.62|715.62|719.62|715.62|719.74|715.74|719.61|715.61|15
1613454240000|2021-02-16 05:44:00|719.54|715.54|719.13|715.13|719.54|715.54|718.88|714.88|29
1613454250000|2021-02-16 05:44:10|719.08|715.08|719.2|715.2|719.4|715.4|719.08|715.08|24
1613454260000|2021-02-16 05:44:20|719.17|715.17|719.35|715.35|719.42|715.42|719.15|715.15|29
1613454270000|2021-02-16 05:44:30|719.34|715.34|719.57|715.57|719.77|715.77|719.25|715.25|27
1613454280000|2021-02-16 05:44:40|719.59|715.59|719.41|715.41|719.62|715.62|719.24|715.24|23
1613454290000|2021-02-16 05:44:50|719.42|715.42|719.69|715.69|719.74|715.74|719.38|715.38|23
1613454300000|2021-02-16 05:45:00|719.71|715.71|719.25|715.25|719.78|715.78|719.2|715.2|27
1613454310000|2021-02-16 05:45:10|719.27|715.27|719.28|715.28|719.33|715.33|719.21|715.21|22
1613454320000|2021-02-16 05:45:20|719.27|715.27|719|715|719.49|715.49|718.63|714.63|28
1613454330000|2021-02-16 05:45:30|718.98|714.98|719.36|715.36|719.39|715.39|718.97|714.97|20
1613454340000|2021-02-16 05:45:40|719.33|715.33|719.71|715.71|719.71|715.71|719.33|715.33|12
1613454350000|2021-02-16 05:45:50|719.72|715.72|720.11|716.11|720.2|716.2|719.72|715.72|22
1613454360000|2021-02-16 05:46:00|720.14|716.14|719.73|715.73|720.26|716.26|719.71|715.71|28
1613454370000|2021-02-16 05:46:10|719.72|715.72|719.82|715.82|720.01|716.01|719.72|715.72|26
1613454380000|2021-02-16 05:46:20|719.83|715.83|720.47|716.47|720.47|716.47|719.82|715.82|30
1613454390000|2021-02-16 05:46:30|720.48|716.48|720.36|716.36|720.48|716.48|720.24|716.24|27
1613454400000|2021-02-16 05:46:40|720.32|716.32|720.4|716.4|720.43|716.43|720.23|716.23|29
1613454410000|2021-02-16 05:46:50|720.39|716.39|720.97|716.97|721.36|717.36|720.3|716.3|31
1613454420000|2021-02-16 05:47:00|720.92|716.92|720.96|716.96|721.08|717.08|720.86|716.86|28
1613454430000|2021-02-16 05:47:10|720.99|716.99|720.38|716.38|720.99|716.99|720.38|716.38|30
1613454440000|2021-02-16 05:47:20|720.37|716.37|720.57|716.57|720.57|716.57|720.03|716.03|32
1613454450000|2021-02-16 05:47:30|720.72|716.72|720.07|716.07|720.78|716.78|720.01|716.01|34
1613454460000|2021-02-16 05:47:40|720.06|716.06|720.58|716.58|720.59|716.59|720.06|716.06|31
1613454470000|2021-02-16 05:47:50|720.59|716.59|723.4|719.4|723.41|719.41|720.59|716.59|33
1613454480000|2021-02-16 05:48:00|723.38|719.38|723.24|719.24|723.78|719.78|722.88|718.88|32
1613454490000|2021-02-16 05:48:10|723.22|719.22|722.84|718.84|723.22|719.22|722.76|718.76|28
1613454500000|2021-02-16 05:48:20|722.94|718.94|722.82|718.82|723.49|719.49|722.75|718.75|30
1613454510000|2021-02-16 05:48:30|722.83|718.83|723.11|719.11|723.14|719.14|722.66|718.66|31
1613454520000|2021-02-16 05:48:40|723.07|719.07|723.34|719.34|723.34|719.34|723.05|719.05|25
1613454530000|2021-02-16 05:48:50|723.58|719.58|723.03|719.03|723.58|719.58|723.01|719.01|34
1613454540000|2021-02-16 05:49:00|723.1|719.1|722.89|718.89|723.25|719.25|722.89|718.89|32
1613454550000|2021-02-16 05:49:10|722.83|718.83|721.73|717.73|722.85|718.85|721.73|717.73|33
1613454560000|2021-02-16 05:49:20|721.69|717.69|721.66|717.66|721.83|717.83|721.59|717.59|25
1613454570000|2021-02-16 05:49:30|721.69|717.69|721.35|717.35|721.71|717.71|721.2|717.2|33
1613454580000|2021-02-16 05:49:40|721.55|717.55|721.82|717.82|722.05|718.05|721.55|717.55|27
1613454590000|2021-02-16 05:49:50|721.71|717.71|721.05|717.05|721.8|717.8|721.03|717.03|33
1613454600000|2021-02-16 05:50:00|721.14|717.14|720.84|716.84|721.17|717.17|720.51|716.51|32
1613454610000|2021-02-16 05:50:10|720.68|716.68|720.76|716.76|720.84|716.84|720.64|716.64|20
1613454620000|2021-02-16 05:50:20|720.59|716.59|721.26|717.26|721.38|717.38|720.59|716.59|29
1613454630000|2021-02-16 05:50:30|721.28|717.28|720.83|716.83|721.28|717.28|720.77|716.77|30
1613454640000|2021-02-16 05:50:40|720.78|716.78|720.87|716.87|720.9|716.9|720.73|716.73|20
1613454650000|2021-02-16 05:50:50|720.86|716.86|720.89|716.89|721.27|717.27|720.6|716.6|31
1613454660000|2021-02-16 05:51:00|720.92|716.92|720.93|716.93|721.07|717.07|720.87|716.87|32
1613454670000|2021-02-16 05:51:10|720.92|716.92|721.34|717.34|721.34|717.34|720.89|716.89|21
1613454680000|2021-02-16 05:51:20|721.31|717.31|721.44|717.44|721.63|717.63|721.31|717.31|19
1613454690000|2021-02-16 05:51:30|721.4|717.4|722.17|718.17|722.23|718.23|721.4|717.4|21
1613454700000|2021-02-16 05:51:40|722.21|718.21|721.73|717.73|722.28|718.28|721.73|717.73|25
1613454710000|2021-02-16 05:51:50|721.71|717.71|721.83|717.83|721.91|717.91|721.55|717.55|32
1613454720000|2021-02-16 05:52:00|721.76|717.76|721.42|717.42|721.79|717.79|721.23|717.23|30
1613454730000|2021-02-16 05:52:10|721.46|717.46|721.62|717.62|721.69|717.69|721.43|717.43|29
1613454740000|2021-02-16 05:52:20|721.74|717.74|722|718|722.19|718.19|721.7|717.7|26
1613454750000|2021-02-16 05:52:30|722.02|718.02|721.85|717.85|722.09|718.09|721.79|717.79|26
1613454760000|2021-02-16 05:52:40|721.87|717.87|721.79|717.79|721.99|717.99|721.77|717.77|26
1613454770000|2021-02-16 05:52:50|721.81|717.81|721.53|717.53|721.9|717.9|721.53|717.53|24
1613454780000|2021-02-16 05:53:00|721.54|717.54|721.75|717.75|721.77|717.77|721.46|717.46|30
1613454790000|2021-02-16 05:53:10|721.78|717.78|722.03|718.03|722.22|718.22|721.77|717.77|35
1613454800000|2021-02-16 05:53:20|722.04|718.04|722.23|718.23|722.23|718.23|722.04|718.04|12
1613454810000|2021-02-16 05:53:30|722.15|718.15|722.12|718.12|722.26|718.26|721.74|717.74|23
1613454820000|2021-02-16 05:53:40|721.87|717.87|721.77|717.77|721.98|717.98|721.63|717.63|31
1613454830000|2021-02-16 05:53:50|721.79|717.79|721.76|717.76|721.82|717.82|721.74|717.74|13
1613454840000|2021-02-16 05:54:00|721.77|717.77|721.14|717.14|721.77|717.77|721.14|717.14|33
1613454850000|2021-02-16 05:54:10|721.03|717.03|720.81|716.81|721.13|717.13|720.81|716.81|20
1613454860000|2021-02-16 05:54:20|720.8|716.8|720.98|716.98|721.05|717.05|720.8|716.8|21
1613454870000|2021-02-16 05:54:30|720.99|716.99|721.02|717.02|721.02|717.02|720.9|716.9|18
1613454880000|2021-02-16 05:54:40|721.01|717.01|720.61|716.61|721.01|717.01|720.57|716.57|26
1613454890000|2021-02-16 05:54:50|720.6|716.6|720.16|716.16|720.64|716.64|720.16|716.16|29
1613454900000|2021-02-16 05:55:00|720.04|716.04|719.42|715.42|720.04|716.04|719.27|715.27|30
1613454910000|2021-02-16 05:55:10|719.41|715.41|719.42|715.42|719.62|715.62|719.35|715.35|27
1613454920000|2021-02-16 05:55:20|719.44|715.44|719.59|715.59|719.62|715.62|719.38|715.38|22
1613454930000|2021-02-16 05:55:30|719.56|715.56|719.58|715.58|719.75|715.75|719.42|715.42|30
1613454940000|2021-02-16 05:55:40|719.6|715.6|719.75|715.75|719.81|715.81|719.56|715.56|30
1613454950000|2021-02-16 05:55:50|719.9|715.9|720.3|716.3|720.3|716.3|719.8|715.8|11
1613454960000|2021-02-16 05:56:00|720.23|716.23|719.83|715.83|720.41|716.41|719.44|715.44|30
1613454970000|2021-02-16 05:56:10|719.79|715.79|719.86|715.86|719.99|715.99|719.66|715.66|28
1613454980000|2021-02-16 05:56:20|719.85|715.85|719.89|715.89|719.91|715.91|719.79|715.79|19
1613454990000|2021-02-16 05:56:30|719.86|715.86|719.47|715.47|719.86|715.86|719.44|715.44|26
1613455000000|2021-02-16 05:56:40|719.45|715.45|719.63|715.63|719.8|715.8|719.45|715.45|28
1613455010000|2021-02-16 05:56:50|719.7|715.7|719.94|715.94|719.94|715.94|719.64|715.64|31
1613455020000|2021-02-16 05:57:00|720.02|716.02|719.99|715.99|720.1|716.1|719.71|715.71|27
1613455030000|2021-02-16 05:57:10|719.91|715.91|720.28|716.28|720.28|716.28|719.91|715.91|28
1613455040000|2021-02-16 05:57:20|720.36|716.36|720.21|716.21|720.36|716.36|720.18|716.18|22
1613455050000|2021-02-16 05:57:30|720.23|716.23|720.43|716.43|720.48|716.48|720.22|716.22|27
1613455060000|2021-02-16 05:57:40|720.42|716.42|720.38|716.38|720.58|716.58|720.32|716.32|29
1613455070000|2021-02-16 05:57:50|720.37|716.37|720.39|716.39|720.59|716.59|720.29|716.29|30
1613455080000|2021-02-16 05:58:00|720.48|716.48|721.28|717.28|721.28|717.28|720.4|716.4|21
1613455090000|2021-02-16 05:58:10|721.3|717.3|720.36|716.36|721.31|717.31|720.31|716.31|28
1613455100000|2021-02-16 05:58:20|720.38|716.38|720.28|716.28|720.38|716.38|720.13|716.13|20
1613455110000|2021-02-16 05:58:30|720.41|716.41|720.79|716.79|720.91|716.91|720.38|716.38|29
1613455120000|2021-02-16 05:58:40|720.66|716.66|720.87|716.87|720.94|716.94|720.66|716.66|23
1613455130000|2021-02-16 05:58:50|720.85|716.85|720.87|716.87|721|717|720.83|716.83|23
1613455140000|2021-02-16 05:59:00|720.93|716.93|720.94|716.94|720.98|716.98|720.71|716.71|31
1613455150000|2021-02-16 05:59:10|720.97|716.97|721.04|717.04|721.08|717.08|720.95|716.95|22
1613455160000|2021-02-16 05:59:20|721.02|717.02|720.99|716.99|721.05|717.05|720.95|716.95|26
1613455170000|2021-02-16 05:59:30|720.98|716.98|721.01|717.01|721.42|717.42|720.63|716.63|26
1613455180000|2021-02-16 05:59:40|721|717|720.3|716.3|721|717|720.29|716.29|33
1613455190000|2021-02-16 05:59:50|720.31|716.31|720.71|716.71|720.71|716.71|720.31|716.31|28
1613455200000|2021-02-16 06:00:00|720.74|716.74|720.71|716.71|720.77|716.77|720.65|716.65|30
1613455210000|2021-02-16 06:00:10|720.72|716.72|721.04|717.04|721.04|717.04|720.7|716.7|22
1613455220000|2021-02-16 06:00:20|720.97|716.97|720.93|716.93|721.13|717.13|720.89|716.89|26
1613455230000|2021-02-16 06:00:30|720.89|716.89|720.72|716.72|720.94|716.94|720.63|716.63|23
1613455240000|2021-02-16 06:00:40|720.73|716.73|720.39|716.39|720.74|716.74|720.32|716.32|27
1613455250000|2021-02-16 06:00:50|720.3|716.3|720.76|716.76|720.76|716.76|720.28|716.28|35
1613455260000|2021-02-16 06:01:00|720.77|716.77|720.81|716.81|720.85|716.85|720.69|716.69|23
1613455270000|2021-02-16 06:01:10|720.83|716.83|721.01|717.01|721.19|717.19|720.79|716.79|29
1613455280000|2021-02-16 06:01:20|721.02|717.02|721.08|717.08|721.14|717.14|720.82|716.82|31
1613455290000|2021-02-16 06:01:30|721.1|717.1|721.15|717.15|721.18|717.18|721.04|717.04|22
1613455300000|2021-02-16 06:01:40|721.16|717.16|721.41|717.41|721.64|717.64|721.16|717.16|17
1613455310000|2021-02-16 06:01:50|721.64|717.64|721.58|717.58|721.74|717.74|721.39|717.39|27
1613455320000|2021-02-16 06:02:00|721.57|717.57|721.77|717.77|721.78|717.78|721.45|717.45|26
1613455330000|2021-02-16 06:02:10|721.68|717.68|722.54|718.54|722.54|718.54|721.66|717.66|22
1613455340000|2021-02-16 06:02:20|722.85|718.85|723.01|719.01|723.18|719.18|722.7|718.7|25
1613455350000|2021-02-16 06:02:30|723.04|719.04|723.82|719.82|723.85|719.85|723.02|719.02|25
1613455360000|2021-02-16 06:02:40|723.81|719.81|723.31|719.31|723.81|719.81|723.31|719.31|33
1613455370000|2021-02-16 06:02:50|723.33|719.33|723.54|719.54|723.54|719.54|723.15|719.15|28
1613455380000|2021-02-16 06:03:00|723.55|719.55|723.53|719.53|723.56|719.56|723.39|719.39|25
1613455390000|2021-02-16 06:03:10|723.54|719.54|723.74|719.74|723.79|719.79|723.47|719.47|26
1613455400000|2021-02-16 06:03:20|723.73|719.73|724.03|720.03|724.16|720.16|723.73|719.73|26
1613455410000|2021-02-16 06:03:30|724.05|720.05|724.47|720.47|724.47|720.47|724.02|720.02|21
1613455420000|2021-02-16 06:03:40|724.46|720.46|724.09|720.09|724.46|720.46|724.09|720.09|26
1613455430000|2021-02-16 06:03:50|723.92|719.92|724.09|720.09|724.2|720.2|723.92|719.92|29
1613455440000|2021-02-16 06:04:00|724.1|720.1|724.17|720.17|724.39|720.39|724.07|720.07|30
1613455450000|2021-02-16 06:04:10|724.18|720.18|724.36|720.36|724.36|720.36|724.11|720.11|19
1613455460000|2021-02-16 06:04:20|724.5|720.5|723.98|719.98|724.51|720.51|723.9|719.9|29
1613455470000|2021-02-16 06:04:30|724.02|720.02|723.37|719.37|724.02|720.02|723.1|719.1|27
1613455480000|2021-02-16 06:04:40|723.28|719.28|722.58|718.58|723.28|719.28|722.46|718.46|29
1613455490000|2021-02-16 06:04:50|722.6|718.6|722.75|718.75|722.77|718.77|722.6|718.6|26
1613455500000|2021-02-16 06:05:00|722.78|718.78|722.71|718.71|722.82|718.82|722.66|718.66|22
1613455510000|2021-02-16 06:05:10|722.72|718.72|722.25|718.25|722.74|718.74|722.25|718.25|19
1613455520000|2021-02-16 06:05:20|722.29|718.29|722.37|718.37|722.61|718.61|722.29|718.29|30
1613455530000|2021-02-16 06:05:30|722.38|718.38|722.29|718.29|722.38|718.38|722.29|718.29|22
1613455540000|2021-02-16 06:05:40|722.3|718.3|722.2|718.2|722.44|718.44|722.2|718.2|26
1613455550000|2021-02-16 06:05:50|722.11|718.11|721.08|717.08|722.11|718.11|721.05|717.05|31
1613455560000|2021-02-16 06:06:00|721.07|717.07|721.18|717.18|721.3|717.3|720.85|716.85|27
1613455570000|2021-02-16 06:06:10|721.22|717.22|721.56|717.56|721.56|717.56|721.21|717.21|30
1613455580000|2021-02-16 06:06:20|721.57|717.57|721.26|717.26|721.62|717.62|721.13|717.13|22
1613455590000|2021-02-16 06:06:30|721.32|717.32|720.92|716.92|721.47|717.47|720.84|716.84|29
1613455600000|2021-02-16 06:06:40|720.93|716.93|720.9|716.9|720.94|716.94|720.89|716.89|24
1613455610000|2021-02-16 06:06:50|720.88|716.88|720.91|716.91|721.02|717.02|720.56|716.56|28
1613455620000|2021-02-16 06:07:00|720.92|716.92|720.36|716.36|720.99|716.99|720.36|716.36|25
1613455630000|2021-02-16 06:07:10|720.38|716.38|719.9|715.9|720.45|716.45|719.88|715.88|29
1613455640000|2021-02-16 06:07:20|719.85|715.85|719.31|715.31|720.32|716.32|719.31|715.31|33
1613455650000|2021-02-16 06:07:30|719.36|715.36|718.6|714.6|719.38|715.38|718.49|714.49|29
1613455660000|2021-02-16 06:07:40|718.68|714.68|718.55|714.55|719.44|715.44|718.55|714.55|30
1613455670000|2021-02-16 06:07:50|718.56|714.56|718.44|714.44|719.07|715.07|718.44|714.44|22
1613455680000|2021-02-16 06:08:00|718.55|714.55|718.66|714.66|718.66|714.66|717.91|713.91|34
1613455690000|2021-02-16 06:08:10|718.74|714.74|718.85|714.85|718.89|714.89|718.61|714.61|17
1613455700000|2021-02-16 06:08:20|718.91|714.91|718.83|714.83|718.94|714.94|718.52|714.52|28
1613455710000|2021-02-16 06:08:30|718.82|714.82|719.14|715.14|719.4|715.4|718.82|714.82|25
1613455720000|2021-02-16 06:08:40|719.15|715.15|720.08|716.08|720.09|716.09|719.15|715.15|27
1613455730000|2021-02-16 06:08:50|720.07|716.07|719.81|715.81|720.77|716.77|719.8|715.8|30
1613455740000|2021-02-16 06:09:00|719.85|715.85|719.18|715.18|720.17|716.17|719.18|715.18|35
1613455750000|2021-02-16 06:09:10|719.29|715.29|719.19|715.19|719.57|715.57|718.94|714.94|29
1613455760000|2021-02-16 06:09:20|719.28|715.28|719|715|719.28|715.28|719|715|28
1613455770000|2021-02-16 06:09:30|718.97|714.97|718.43|714.43|719.12|715.12|718.32|714.32|27
1613455780000|2021-02-16 06:09:40|718.44|714.44|718.64|714.64|718.83|714.83|718.42|714.42|30
1613455790000|2021-02-16 06:09:50|718.65|714.65|717.7|713.7|718.68|714.68|717.7|713.7|32
1613455800000|2021-02-16 06:10:00|717.71|713.71|718.03|714.03|718.18|714.18|717.71|713.71|25
1613455810000|2021-02-16 06:10:10|718.02|714.02|718.04|714.04|718.04|714.04|718.01|714.01|7
1613455820000|2021-02-16 06:10:20|718.07|714.07|717.84|713.84|718.26|714.26|717.84|713.84|31
1613455830000|2021-02-16 06:10:30|717.9|713.9|718.45|714.45|718.72|714.72|717.72|713.72|31
1613455840000|2021-02-16 06:10:40|718.4|714.4|718.31|714.31|718.49|714.49|718.16|714.16|27
1613455850000|2021-02-16 06:10:50|718.3|714.3|717.96|713.96|718.33|714.33|717.96|713.96|22
1613455860000|2021-02-16 06:11:00|718.02|714.02|718.24|714.24|718.42|714.42|717.93|713.93|24
1613455870000|2021-02-16 06:11:10|718.26|714.26|718.83|714.83|718.92|714.92|718.13|714.13|25
1613455880000|2021-02-16 06:11:20|718.82|714.82|718.99|714.99|718.99|714.99|718.35|714.35|34
1613455890000|2021-02-16 06:11:30|719.1|715.1|719.35|715.35|719.47|715.47|719.06|715.06|23
1613455900000|2021-02-16 06:11:40|719.28|715.28|719.36|715.36|719.45|715.45|719.21|715.21|34
1613455910000|2021-02-16 06:11:50|719.39|715.39|719.52|715.52|719.52|715.52|719.2|715.2|20
1613455920000|2021-02-16 06:12:00|719.5|715.5|719.99|715.99|720.02|716.02|719.5|715.5|22
1613455930000|2021-02-16 06:12:10|719.98|715.98|719.85|715.85|720.03|716.03|719.83|715.83|24
1613455940000|2021-02-16 06:12:20|719.82|715.82|720.25|716.25|720.27|716.27|719.82|715.82|27
1613455950000|2021-02-16 06:12:30|719.92|715.92|721.03|717.03|721.25|717.25|719.92|715.92|31
1613455960000|2021-02-16 06:12:40|720.97|716.97|720.44|716.44|720.97|716.97|720.36|716.36|26
1613455970000|2021-02-16 06:12:50|720.41|716.41|720.21|716.21|720.41|716.41|720.1|716.1|28
1613455980000|2021-02-16 06:13:00|720.22|716.22|720.95|716.95|721.06|717.06|720.22|716.22|29
1613455990000|2021-02-16 06:13:10|721.13|717.13|720.77|716.77|721.13|717.13|720.66|716.66|32
1613456000000|2021-02-16 06:13:20|720.73|716.73|721.02|717.02|721.07|717.07|720.66|716.66|28
1613456010000|2021-02-16 06:13:30|721.03|717.03|721.02|717.02|721.05|717.05|720.94|716.94|26
1613456020000|2021-02-16 06:13:40|721.03|717.03|721.26|717.26|721.34|717.34|721.01|717.01|30
1613456030000|2021-02-16 06:13:50|721.29|717.29|720.15|716.15|721.33|717.33|720.15|716.15|32
1613456040000|2021-02-16 06:14:00|720.16|716.16|720.48|716.48|720.48|716.48|720.15|716.15|30
1613456050000|2021-02-16 06:14:10|720.5|716.5|720.59|716.59|720.73|716.73|720.4|716.4|22
1613456060000|2021-02-16 06:14:20|720.62|716.62|720.79|716.79|720.88|716.88|720.58|716.58|28
1613456070000|2021-02-16 06:14:30|720.81|716.81|720.33|716.33|720.86|716.86|720.29|716.29|20
1613456080000|2021-02-16 06:14:40|720.09|716.09|720.18|716.18|720.23|716.23|720.06|716.06|19
1613456090000|2021-02-16 06:14:50|720|716|720.46|716.46|720.47|716.47|719.99|715.99|29
1613456100000|2021-02-16 06:15:00|720.43|716.43|719.82|715.82|720.49|716.49|719.78|715.78|28
1613456110000|2021-02-16 06:15:10|719.81|715.81|719.25|715.25|719.82|715.82|719.2|715.2|21
1613456120000|2021-02-16 06:15:20|719.24|715.24|719.33|715.33|719.47|715.47|719.22|715.22|34
1613456130000|2021-02-16 06:15:30|719.32|715.32|719.34|715.34|719.74|715.74|719.28|715.28|30
1613456140000|2021-02-16 06:15:40|719.31|715.31|719.6|715.6|719.66|715.66|719.08|715.08|27
1613456150000|2021-02-16 06:15:50|719.61|715.61|720.03|716.03|720.12|716.12|719.56|715.56|25
1613456160000|2021-02-16 06:16:00|720.01|716.01|719.86|715.86|720.17|716.17|719.82|715.82|31
1613456170000|2021-02-16 06:16:10|719.85|715.85|719.53|715.53|719.91|715.91|719.52|715.52|26
1613456180000|2021-02-16 06:16:20|719.45|715.45|719.2|715.2|719.45|715.45|719.06|715.06|27
1613456190000|2021-02-16 06:16:30|719.31|715.31|719.29|715.29|719.54|715.54|719.16|715.16|26
1613456200000|2021-02-16 06:16:40|719.32|715.32|719.1|715.1|719.36|715.36|719.06|715.06|28
1613456210000|2021-02-16 06:16:50|719.05|715.05|717.85|713.85|719.05|715.05|717.85|713.85|28
1613456220000|2021-02-16 06:17:00|717.84|713.84|718.43|714.43|718.46|714.46|717.75|713.75|27
1613456230000|2021-02-16 06:17:10|718.39|714.39|717.53|713.53|718.39|714.39|717.47|713.47|22
1613456240000|2021-02-16 06:17:20|717.54|713.54|717.66|713.66|717.71|713.71|717.51|713.51|18
1613456250000|2021-02-16 06:17:30|717.64|713.64|717.99|713.99|718.1|714.1|717.64|713.64|21
1613456260000|2021-02-16 06:17:40|718.11|714.11|718.44|714.44|718.54|714.54|718.11|714.11|26
1613456270000|2021-02-16 06:17:50|718.51|714.51|718.4|714.4|718.53|714.53|718.12|714.12|32
1613456280000|2021-02-16 06:18:00|718.37|714.37|717.99|713.99|718.45|714.45|717.94|713.94|31
1613456290000|2021-02-16 06:18:10|718.04|714.04|717.52|713.52|718.04|714.04|717.52|713.52|27
1613456300000|2021-02-16 06:18:20|717.53|713.53|717.17|713.17|717.53|713.53|716.98|712.98|26
1613456310000|2021-02-16 06:18:30|717.21|713.21|717.03|713.03|717.29|713.29|716.96|712.96|25
1613456320000|2021-02-16 06:18:40|717|713|716.53|712.53|717.02|713.02|716.28|712.28|25
1613456330000|2021-02-16 06:18:50|716.54|712.54|714.99|710.99|716.54|712.54|714.94|710.94|24
1613456340000|2021-02-16 06:19:00|714.82|710.82|714.02|710.02|714.91|710.91|714.01|710.01|31
1613456350000|2021-02-16 06:19:10|714.01|710.01|714.11|710.11|714.16|710.16|713.28|709.28|33
1613456360000|2021-02-16 06:19:20|714.09|710.09|713.28|709.28|714.09|710.09|713.21|709.21|24
1613456370000|2021-02-16 06:19:30|713.36|709.36|713.62|709.62|713.89|709.89|713.36|709.36|26
1613456380000|2021-02-16 06:19:40|713.73|709.73|713.12|709.12|713.73|709.73|712.79|708.79|29
1613456390000|2021-02-16 06:19:50|713.01|709.01|712.96|708.96|713.06|709.06|712.7|708.7|33
1613456400000|2021-02-16 06:20:00|713.04|709.04|713.33|709.33|713.65|709.65|712.98|708.98|35
1613456410000|2021-02-16 06:20:10|713.06|709.06|712.03|708.03|713.06|709.06|712.03|708.03|30
1613456420000|2021-02-16 06:20:20|712.13|708.13|710.26|706.26|712.13|708.13|710.26|706.26|31
1613456430000|2021-02-16 06:20:30|710.32|706.32|710.56|706.56|710.72|706.72|709.89|705.89|34
1613456440000|2021-02-16 06:20:40|710.6|706.6|711.46|707.46|711.76|707.76|710.6|706.6|32
1613456450000|2021-02-16 06:20:50|711.48|707.48|710.77|706.77|711.5|707.5|710.77|706.77|33
1613456460000|2021-02-16 06:21:00|710.69|706.69|711.43|707.43|711.43|707.43|710.56|706.56|37
1613456470000|2021-02-16 06:21:10|711.33|707.33|711.59|707.59|711.65|707.65|711.33|707.33|27
1613456480000|2021-02-16 06:21:20|711.6|707.6|710.55|706.55|711.61|707.61|710.55|706.55|30
1613456490000|2021-02-16 06:21:30|710.44|706.44|709.39|705.39|710.44|706.44|709.19|705.19|34
1613456500000|2021-02-16 06:21:40|709.36|705.36|707.32|703.32|709.36|705.36|707.25|703.25|35
1613456510000|2021-02-16 06:21:50|707.7|703.7|706.96|702.96|707.7|703.7|706.96|702.96|27
1613456520000|2021-02-16 06:22:00|706.99|702.99|708.32|704.32|708.45|704.45|706.9|702.9|31
1613456530000|2021-02-16 06:22:10|708.34|704.34|709.05|705.05|709.23|705.23|708.25|704.25|31
1613456540000|2021-02-16 06:22:20|709.03|705.03|710.25|706.25|710.25|706.25|709.03|705.03|34
1613456550000|2021-02-16 06:22:30|710.2|706.2|710.94|706.94|711.15|707.15|710.2|706.2|33
1613456560000|2021-02-16 06:22:40|710.99|706.99|711.15|707.15|711.32|707.32|710.53|706.53|36
1613456570000|2021-02-16 06:22:50|711.17|707.17|710.1|706.1|711.17|707.17|710.1|706.1|28
1613456580000|2021-02-16 06:23:00|709.88|705.88|709.65|705.65|710.03|706.03|709.22|705.22|31
1613456590000|2021-02-16 06:23:10|709.47|705.47|709.74|705.74|710.02|706.02|709.47|705.47|35
1613456600000|2021-02-16 06:23:20|709.79|705.79|708.96|704.96|709.91|705.91|708.67|704.67|33
1613456610000|2021-02-16 06:23:30|709.12|705.12|707.62|703.62|709.37|705.37|707.62|703.62|35
1613456620000|2021-02-16 06:23:40|707.53|703.53|707.4|703.4|708.21|704.21|707.36|703.36|35
1613456630000|2021-02-16 06:23:50|707.42|703.42|707.86|703.86|708.31|704.31|707.24|703.24|31
1613456640000|2021-02-16 06:24:00|708.16|704.16|706.85|702.85|708.16|704.16|706.74|702.74|30
1613456650000|2021-02-16 06:24:10|707.25|703.25|705.83|701.83|707.25|703.25|705.83|701.83|36
1613456660000|2021-02-16 06:24:20|705.7|701.7|705.64|701.64|705.76|701.76|705.05|701.05|26
1613456670000|2021-02-16 06:24:30|705.51|701.51|706.9|702.9|707.26|703.26|705.47|701.47|38
1613456680000|2021-02-16 06:24:40|706.88|702.88|708.29|704.29|708.67|704.67|706.88|702.88|37
1613456690000|2021-02-16 06:24:50|708.39|704.39|709.47|705.47|709.47|705.47|708.3|704.3|36
1613456700000|2021-02-16 06:25:00|709.45|705.45|708.2|704.2|709.75|705.75|708.18|704.18|35
1613456710000|2021-02-16 06:25:10|708.14|704.14|706.57|702.57|708.14|704.14|706.2|702.2|39
1613456720000|2021-02-16 06:25:20|706.53|702.53|707.53|703.53|707.95|703.95|706.53|702.53|32
1613456730000|2021-02-16 06:25:30|707.49|703.49|706.37|702.37|707.49|703.49|706.2|702.2|36
1613456740000|2021-02-16 06:25:40|706.32|702.32|705.72|701.72|706.45|702.45|705.67|701.67|31
1613456750000|2021-02-16 06:25:50|705.7|701.7|706.02|702.02|707.16|703.16|705.7|701.7|39
1613456760000|2021-02-16 06:26:00|706.01|702.01|706.03|702.03|706.47|702.47|705.76|701.76|39
1613456770000|2021-02-16 06:26:10|706.15|702.15|706.9|702.9|707.06|703.06|706.14|702.14|35
1613456780000|2021-02-16 06:26:20|707.04|703.04|706.74|702.74|707.22|703.22|706.69|702.69|33
1613456790000|2021-02-16 06:26:30|706.64|702.64|706.26|702.26|706.81|702.81|705.97|701.97|33
1613456800000|2021-02-16 06:26:40|706.22|702.22|707.25|703.25|707.27|703.27|706.19|702.19|36
1613456810000|2021-02-16 06:26:50|707.24|703.24|707.97|703.97|708.06|704.06|707.24|703.24|28
1613456820000|2021-02-16 06:27:00|707.93|703.93|707.51|703.51|708.26|704.26|707.32|703.32|37
1613456830000|2021-02-16 06:27:10|707.45|703.45|707.29|703.29|707.59|703.59|706.64|702.64|35
1613456840000|2021-02-16 06:27:20|707.16|703.16|707.45|703.45|708.11|704.11|707.14|703.14|37
1613456850000|2021-02-16 06:27:30|707.08|703.08|707.31|703.31|707.59|703.59|706.98|702.98|39
1613456860000|2021-02-16 06:27:40|707.25|703.25|707.33|703.33|707.45|703.45|706.92|702.92|34
1613456870000|2021-02-16 06:27:50|707.25|703.25|707.97|703.97|708.17|704.17|707.1|703.1|35
1613456880000|2021-02-16 06:28:00|708.02|704.02|708.47|704.47|708.83|704.83|707.81|703.81|36
1613456890000|2021-02-16 06:28:10|708.48|704.48|709.04|705.04|709.42|705.42|708.42|704.42|33
1613456900000|2021-02-16 06:28:20|708.95|704.95|709.47|705.47|709.59|705.59|708.78|704.78|31
1613456910000|2021-02-16 06:28:30|709.43|705.43|710.26|706.26|710.38|706.38|709.43|705.43|29
1613456920000|2021-02-16 06:28:40|710.29|706.29|710.22|706.22|710.55|706.55|710.22|706.22|22
1613456930000|2021-02-16 06:28:50|710.26|706.26|711.68|707.68|711.68|707.68|710.19|706.19|32
1613456940000|2021-02-16 06:29:00|711.67|707.67|712.34|708.34|712.77|708.77|711.65|707.65|29
1613456950000|2021-02-16 06:29:10|712.32|708.32|712.04|708.04|712.32|708.32|711.72|707.72|30
1613456960000|2021-02-16 06:29:20|712.02|708.02|711.68|707.68|712.18|708.18|711.59|707.59|28
1613456970000|2021-02-16 06:29:30|711.72|707.72|711.68|707.68|712.13|708.13|711.68|707.68|35
1613456980000|2021-02-16 06:29:40|711.71|707.71|711.58|707.58|711.86|707.86|711.34|707.34|28
1613456990000|2021-02-16 06:29:50|711.53|707.53|711.64|707.64|711.86|707.86|711.46|707.46|27
1613457000000|2021-02-16 06:30:00|711.58|707.58|711.62|707.62|712.05|708.05|711.58|707.58|18
1613457010000|2021-02-16 06:30:10|711.6|707.6|710.9|706.9|711.66|707.66|710.9|706.9|29
1613457020000|2021-02-16 06:30:20|711.1|707.1|711.26|707.26|711.4|707.4|711.03|707.03|27
1613457030000|2021-02-16 06:30:30|711.25|707.25|711.67|707.67|711.67|707.67|711.21|707.21|23
1613457040000|2021-02-16 06:30:40|711.71|707.71|712.07|708.07|712.34|708.34|711.66|707.66|16
1613457050000|2021-02-16 06:30:50|712.04|708.04|712.45|708.45|712.78|708.78|712.04|708.04|23
1613457060000|2021-02-16 06:31:00|712.48|708.48|713.59|709.59|714.2|710.2|712.48|708.48|31
1613457070000|2021-02-16 06:31:10|713.6|709.6|714|710|714|710|713.41|709.41|34
1613457080000|2021-02-16 06:31:20|714.03|710.03|713.97|709.97|714.05|710.05|713.68|709.68|23
1613457090000|2021-02-16 06:31:30|713.72|709.72|714.33|710.33|714.41|710.41|713.63|709.63|28
1613457100000|2021-02-16 06:31:40|714.37|710.37|714.42|710.42|714.8|710.8|714.37|710.37|33
1613457110000|2021-02-16 06:31:50|714.45|710.45|714.7|710.7|714.87|710.87|714.24|710.24|32
1613457120000|2021-02-16 06:32:00|714.59|710.59|715.32|711.32|715.32|711.32|714.43|710.43|36
1613457130000|2021-02-16 06:32:10|715.23|711.23|715.56|711.56|715.57|711.57|715.23|711.23|29
1613457140000|2021-02-16 06:32:20|715.59|711.59|716.13|712.13|716.16|712.16|715.51|711.51|26
1613457150000|2021-02-16 06:32:30|716.15|712.15|717.03|713.03|717.13|713.13|716.15|712.15|33
1613457160000|2021-02-16 06:32:40|717.04|713.04|716.48|712.48|717.14|713.14|716.31|712.31|34
1613457170000|2021-02-16 06:32:50|716.5|712.5|716.85|712.85|716.88|712.88|716.29|712.29|32
1613457180000|2021-02-16 06:33:00|716.87|712.87|717.56|713.56|717.58|713.58|716.74|712.74|34
1613457190000|2021-02-16 06:33:10|717.57|713.57|717.79|713.79|718.06|714.06|717.55|713.55|32
1613457200000|2021-02-16 06:33:20|717.77|713.77|716.95|712.95|717.77|713.77|716.68|712.68|36
1613457210000|2021-02-16 06:33:30|716.97|712.97|717.71|713.71|718.09|714.09|716.95|712.95|36
1613457220000|2021-02-16 06:33:40|717.69|713.69|716.72|712.72|717.7|713.7|716.61|712.61|34
1613457230000|2021-02-16 06:33:50|716.71|712.71|716.74|712.74|717.17|713.17|716.66|712.66|32
1613457240000|2021-02-16 06:34:00|716.7|712.7|716.37|712.37|716.88|712.88|716.35|712.35|27
1613457250000|2021-02-16 06:34:10|716.41|712.41|716.74|712.74|716.96|712.96|716.36|712.36|29
1613457260000|2021-02-16 06:34:20|716.76|712.76|716.83|712.83|717.02|713.02|716.34|712.34|31
1613457270000|2021-02-16 06:34:30|716.81|712.81|716.74|712.74|716.95|712.95|716.36|712.36|25
1613457280000|2021-02-16 06:34:40|716.76|712.76|716.62|712.62|716.81|712.81|716.62|712.62|23
1613457290000|2021-02-16 06:34:50|716.67|712.67|716.9|712.9|716.9|712.9|716.62|712.62|24
1613457300000|2021-02-16 06:35:00|716.99|712.99|716.72|712.72|716.99|712.99|716.47|712.47|33
1613457310000|2021-02-16 06:35:10|716.65|712.65|716.87|712.87|716.97|712.97|716.63|712.63|18
1613457320000|2021-02-16 06:35:20|716.83|712.83|716.83|712.83|717.02|713.02|716.77|712.77|32
1613457330000|2021-02-16 06:35:30|716.57|712.57|717.16|713.16|717.34|713.34|716.57|712.57|30
1613457340000|2021-02-16 06:35:40|717.1|713.1|717.38|713.38|717.38|713.38|716.95|712.95|31
1613457350000|2021-02-16 06:35:50|717.28|713.28|717.33|713.33|717.39|713.39|717.04|713.04|28
1613457360000|2021-02-16 06:36:00|717.43|713.43|717.38|713.38|717.69|713.69|717.05|713.05|35
1613457370000|2021-02-16 06:36:10|717.35|713.35|717.41|713.41|717.48|713.48|717.33|713.33|26
1613457380000|2021-02-16 06:36:20|717.39|713.39|717.22|713.22|717.39|713.39|717.22|713.22|30
1613457390000|2021-02-16 06:36:30|717.3|713.3|717.52|713.52|717.68|713.68|717.19|713.19|26
1613457400000|2021-02-16 06:36:40|717.53|713.53|717.66|713.66|717.81|713.81|717.53|713.53|28
1613457410000|2021-02-16 06:36:50|717.67|713.67|717.51|713.51|717.75|713.75|717.46|713.46|35
1613457420000|2021-02-16 06:37:00|717.52|713.52|717.62|713.62|717.65|713.65|717.37|713.37|22
1613457430000|2021-02-16 06:37:10|717.64|713.64|717.66|713.66|717.83|713.83|717.59|713.59|26
1613457440000|2021-02-16 06:37:20|717.67|713.67|717.51|713.51|717.67|713.67|717.42|713.42|32
1613457450000|2021-02-16 06:37:30|717.52|713.52|717.55|713.55|717.57|713.57|717.5|713.5|28
1613457460000|2021-02-16 06:37:40|717.56|713.56|717.55|713.55|717.58|713.58|717.51|713.51|9
1613457470000|2021-02-16 06:37:50|717.51|713.51|717.41|713.41|717.54|713.54|717.34|713.34|24
1613457480000|2021-02-16 06:38:00|717.44|713.44|717.49|713.49|717.65|713.65|717.41|713.41|28
1613457490000|2021-02-16 06:38:10|717.5|713.5|717.59|713.59|717.62|713.62|717.5|713.5|20
1613457500000|2021-02-16 06:38:20|717.63|713.63|717.52|713.52|717.84|713.84|717.52|713.52|24
1613457510000|2021-02-16 06:38:30|717.53|713.53|717.59|713.59|717.81|713.81|717.51|713.51|21
1613457520000|2021-02-16 06:38:40|717.64|713.64|717.53|713.53|717.64|713.64|717.36|713.36|20
1613457530000|2021-02-16 06:38:50|717.39|713.39|716.99|712.99|717.53|713.53|716.99|712.99|29
1613457540000|2021-02-16 06:39:00|717.09|713.09|717.95|713.95|717.99|713.99|717.03|713.03|36
1613457550000|2021-02-16 06:39:10|717.98|713.98|717.87|713.87|718.05|714.05|717.73|713.73|32
1613457560000|2021-02-16 06:39:20|717.92|713.92|717.73|713.73|718.04|714.04|717.65|713.65|25
1613457570000|2021-02-16 06:39:30|717.67|713.67|717.81|713.81|717.91|713.91|717.57|713.57|33
1613457580000|2021-02-16 06:39:40|717.82|713.82|718.26|714.26|718.46|714.46|717.73|713.73|34
1613457590000|2021-02-16 06:39:50|717.96|713.96|718.32|714.32|718.69|714.69|717.96|713.96|32
1613457600000|2021-02-16 06:40:00|718.42|714.42|719.86|715.86|719.88|715.88|718.41|714.41|29
1613457610000|2021-02-16 06:40:10|719.85|715.85|719.63|715.63|720.08|716.08|719.34|715.34|30
1613457620000|2021-02-16 06:40:20|719.62|715.62|720.07|716.07|720.07|716.07|719.58|715.58|35
1613457630000|2021-02-16 06:40:30|720.06|716.06|719.96|715.96|720.24|716.24|719.96|715.96|31
1613457640000|2021-02-16 06:40:40|719.95|715.95|719.11|715.11|719.95|715.95|719.04|715.04|25
1613457650000|2021-02-16 06:40:50|719.1|715.1|718.78|714.78|719.18|715.18|718.75|714.75|19
1613457660000|2021-02-16 06:41:00|718.75|714.75|719.16|715.16|719.18|715.18|718.75|714.75|27
1613457670000|2021-02-16 06:41:10|719.14|715.14|718.71|714.71|719.15|715.15|718.69|714.69|25
1613457680000|2021-02-16 06:41:20|719.15|715.15|718.7|714.7|719.45|715.45|718.63|714.63|36
1613457690000|2021-02-16 06:41:30|718.71|714.71|717.89|713.89|718.71|714.71|717.57|713.57|33
1613457700000|2021-02-16 06:41:40|717.8|713.8|718.23|714.23|718.56|714.56|717.57|713.57|25
1613457710000|2021-02-16 06:41:50|718.27|714.27|718.19|714.19|718.52|714.52|718.13|714.13|17
1613457720000|2021-02-16 06:42:00|718.17|714.17|718.18|714.18|718.21|714.21|718.03|714.03|28
1613457730000|2021-02-16 06:42:10|718.14|714.14|716.96|712.96|718.23|714.23|716.95|712.95|27
1613457740000|2021-02-16 06:42:20|716.98|712.98|717.95|713.95|718.09|714.09|716.94|712.94|27
1613457750000|2021-02-16 06:42:30|717.91|713.91|718.21|714.21|718.24|714.24|717.91|713.91|25
1613457760000|2021-02-16 06:42:40|718.18|714.18|718.61|714.61|718.62|714.62|718.16|714.16|27
1613457770000|2021-02-16 06:42:50|718.22|714.22|718.23|714.23|718.49|714.49|718.1|714.1|30
1613457780000|2021-02-16 06:43:00|718.22|714.22|717.98|713.98|718.48|714.48|717.88|713.88|33
1613457790000|2021-02-16 06:43:10|717.99|713.99|717.16|713.16|718.03|714.03|717.16|713.16|33
1613457800000|2021-02-16 06:43:20|717.09|713.09|716.52|712.52|717.09|713.09|716.52|712.52|25
1613457810000|2021-02-16 06:43:30|716.58|712.58|716.55|712.55|716.7|712.7|716.46|712.46|14
1613457820000|2021-02-16 06:43:40|716.66|712.66|716.89|712.89|717.24|713.24|716.55|712.55|25
1613457830000|2021-02-16 06:43:50|716.9|712.9|716.87|712.87|717.06|713.06|716.87|712.87|18
1613457840000|2021-02-16 06:44:00|716.89|712.89|716.55|712.55|716.9|712.9|716.47|712.47|22
1613457850000|2021-02-16 06:44:10|716.54|712.54|716.84|712.84|716.88|712.88|716.34|712.34|28
1613457860000|2021-02-16 06:44:20|716.8|712.8|717.39|713.39|717.66|713.66|716.66|712.66|31
1613457870000|2021-02-16 06:44:30|717.37|713.37|716.55|712.55|717.37|713.37|716.55|712.55|30
1613457880000|2021-02-16 06:44:40|716.5|712.5|717.51|713.51|717.66|713.66|716.47|712.47|29
1613457890000|2021-02-16 06:44:50|717.5|713.5|717.72|713.72|717.82|713.82|717.2|713.2|32
1613457900000|2021-02-16 06:45:00|717.77|713.77|717.77|713.77|718.12|714.12|717.5|713.5|29
1613457910000|2021-02-16 06:45:10|717.78|713.78|718.82|714.82|718.82|714.82|717.78|713.78|28
1613457920000|2021-02-16 06:45:20|718.6|714.6|717.98|713.98|718.6|714.6|717.98|713.98|26
1613457930000|2021-02-16 06:45:30|717.9|713.9|717.73|713.73|717.9|713.9|717.71|713.71|21
1613457940000|2021-02-16 06:45:40|717.72|713.72|717.9|713.9|717.91|713.91|717.71|713.71|17
1613457950000|2021-02-16 06:45:50|717.88|713.88|717.84|713.84|717.88|713.88|717.52|713.52|27
1613457960000|2021-02-16 06:46:00|717.83|713.83|717.85|713.85|717.88|713.88|717.71|713.71|24
1613457970000|2021-02-16 06:46:10|717.86|713.86|717.83|713.83|718.18|714.18|717.74|713.74|28
1613457980000|2021-02-16 06:46:20|717.82|713.82|718.4|714.4|718.56|714.56|717.82|713.82|31
1613457990000|2021-02-16 06:46:30|718.38|714.38|718.79|714.79|718.83|714.83|718.37|714.37|26
1613458000000|2021-02-16 06:46:40|718.76|714.76|718.92|714.92|718.92|714.92|718.6|714.6|30
1613458010000|2021-02-16 06:46:50|718.94|714.94|719.53|715.53|719.7|715.7|718.94|714.94|36
1613458020000|2021-02-16 06:47:00|719.58|715.58|719.31|715.31|719.58|715.58|719.15|715.15|35
1613458030000|2021-02-16 06:47:10|719.24|715.24|719.38|715.38|719.41|715.41|719.24|715.24|21
1613458040000|2021-02-16 06:47:20|719.37|715.37|719.21|715.21|719.37|715.37|719.02|715.02|31
1613458050000|2021-02-16 06:47:30|719.17|715.17|719.57|715.57|719.64|715.64|719.17|715.17|32
1613458060000|2021-02-16 06:47:40|719.65|715.65|719.6|715.6|719.65|715.65|719.27|715.27|25
1613458070000|2021-02-16 06:47:50|719.69|715.69|719.33|715.33|719.7|715.7|719.26|715.26|25
1613458080000|2021-02-16 06:48:00|719.63|715.63|719.51|715.51|719.83|715.83|719.4|715.4|35
1613458090000|2021-02-16 06:48:10|719.36|715.36|719.68|715.68|719.69|715.69|719.35|715.35|33
1613458100000|2021-02-16 06:48:20|719.63|715.63|719.5|715.5|719.67|715.67|719.41|715.41|31
1613458110000|2021-02-16 06:48:30|719.16|715.16|719.5|715.5|719.62|715.62|719.16|715.16|31
1613458120000|2021-02-16 06:48:40|719.45|715.45|719.54|715.54|719.58|715.58|719.38|715.38|24
1613458130000|2021-02-16 06:48:50|719.57|715.57|719.7|715.7|719.8|715.8|719.56|715.56|27
1613458140000|2021-02-16 06:49:00|719.77|715.77|719.7|715.7|719.78|715.78|719.33|715.33|32
1613458150000|2021-02-16 06:49:10|719.67|715.67|719.57|715.57|719.68|715.68|719.28|715.28|31
1613458160000|2021-02-16 06:49:20|719.55|715.55|719.19|715.19|719.55|715.55|719.09|715.09|27
1613458170000|2021-02-16 06:49:30|719.18|715.18|719.08|715.08|719.22|715.22|718.99|714.99|17
1613458180000|2021-02-16 06:49:40|719.11|715.11|719.29|715.29|719.42|715.42|719.1|715.1|31
1613458190000|2021-02-16 06:49:50|719.36|715.36|719.71|715.71|719.71|715.71|719.29|715.29|29
1613458200000|2021-02-16 06:50:00|719.69|715.69|719.52|715.52|719.8|715.8|719.42|715.42|31
1613458210000|2021-02-16 06:50:10|719.51|715.51|719.15|715.15|719.52|715.52|719.12|715.12|27
1613458220000|2021-02-16 06:50:20|719.16|715.16|719.17|715.17|719.24|715.24|719.1|715.1|27
1613458230000|2021-02-16 06:50:30|719.12|715.12|719.23|715.23|719.23|715.23|719.08|715.08|17
1613458240000|2021-02-16 06:50:40|719.22|715.22|718.53|714.53|719.22|715.22|718.4|714.4|25
1613458250000|2021-02-16 06:50:50|718.52|714.52|718.14|714.14|718.53|714.53|718.14|714.14|25
1613458260000|2021-02-16 06:51:00|718.23|714.23|718.66|714.66|719.04|715.04|718.16|714.16|33
1613458270000|2021-02-16 06:51:10|718.75|714.75|718.63|714.63|718.77|714.77|718.45|714.45|25
1613458280000|2021-02-16 06:51:20|718.51|714.51|718.26|714.26|718.68|714.68|718.25|714.25|21
1613458290000|2021-02-16 06:51:30|718.23|714.23|718.23|714.23|718.23|714.23|718.12|714.12|20
1613458300000|2021-02-16 06:51:40|718.21|714.21|718.58|714.58|718.74|714.74|718.2|714.2|15
1613458310000|2021-02-16 06:51:50|718.63|714.63|718.79|714.79|718.88|714.88|718.53|714.53|23
1613458320000|2021-02-16 06:52:00|718.83|714.83|718.26|714.26|718.96|714.96|718.17|714.17|33
1613458330000|2021-02-16 06:52:10|718.23|714.23|718.42|714.42|718.51|714.51|718.23|714.23|24
1613458340000|2021-02-16 06:52:20|718.41|714.41|718.42|714.42|718.46|714.46|718.22|714.22|24
1613458350000|2021-02-16 06:52:30|718.41|714.41|718.25|714.25|718.43|714.43|718.24|714.24|22
1613458360000|2021-02-16 06:52:40|718.33|714.33|718.32|714.32|718.4|714.4|718.26|714.26|23
1613458370000|2021-02-16 06:52:50|718.3|714.3|718.39|714.39|718.72|714.72|718.3|714.3|23
1613458380000|2021-02-16 06:53:00|718.35|714.35|718.29|714.29|718.54|714.54|718.07|714.07|30
1613458390000|2021-02-16 06:53:10|718.34|714.34|718.26|714.26|718.57|714.57|718.18|714.18|29
1613458400000|2021-02-16 06:53:20|718.28|714.28|718.05|714.05|718.46|714.46|718.05|714.05|25
1613458410000|2021-02-16 06:53:30|718.06|714.06|717.88|713.88|718.06|714.06|717.81|713.81|29
1613458420000|2021-02-16 06:53:40|717.9|713.9|717.68|713.68|717.92|713.92|717.67|713.67|25
1613458430000|2021-02-16 06:53:50|717.67|713.67|717.08|713.08|717.67|713.67|717.07|713.07|25
1613458440000|2021-02-16 06:54:00|717.15|713.15|716.6|712.6|717.15|713.15|716.57|712.57|25
1613458450000|2021-02-16 06:54:10|716.59|712.59|716.54|712.54|716.64|712.64|716.5|712.5|33
1613458460000|2021-02-16 06:54:20|716.52|712.52|716.47|712.47|716.74|712.74|716.37|712.37|26
1613458470000|2021-02-16 06:54:30|716.52|712.52|716.28|712.28|716.7|712.7|716.28|712.28|31
1613458480000|2021-02-16 06:54:40|716.15|712.15|715.97|711.97|716.15|712.15|715.5|711.5|22
1613458490000|2021-02-16 06:54:50|716.01|712.01|715.91|711.91|716.08|712.08|715.82|711.82|26
1613458500000|2021-02-16 06:55:00|715.9|711.9|715.44|711.44|715.9|711.9|715.25|711.25|19
1613458510000|2021-02-16 06:55:10|715.45|711.45|715.39|711.39|715.45|711.45|715.39|711.39|13
1613458520000|2021-02-16 06:55:20|715.4|711.4|715.94|711.94|716.06|712.06|715.4|711.4|34
1613458530000|2021-02-16 06:55:30|716|712|716.11|712.11|716.35|712.35|716|712|30
1613458540000|2021-02-16 06:55:40|716.1|712.1|715.81|711.81|716.1|712.1|715.77|711.77|26
1613458550000|2021-02-16 06:55:50|715.83|711.83|715.85|711.85|715.86|711.86|715.8|711.8|22
1613458560000|2021-02-16 06:56:00|715.84|711.84|715.08|711.08|715.91|711.91|715.08|711.08|24
1613458570000|2021-02-16 06:56:10|715.07|711.07|715.94|711.94|715.98|711.98|714.99|710.99|24
1613458580000|2021-02-16 06:56:20|715.95|711.95|716.15|712.15|716.27|712.27|715.13|711.13|31
1613458590000|2021-02-16 06:56:30|716.2|712.2|716.07|712.07|716.27|712.27|716.04|712.04|26
1613458600000|2021-02-16 06:56:40|716.04|712.04|715.3|711.3|716.13|712.13|715.27|711.27|25
1613458610000|2021-02-16 06:56:50|715.31|711.31|715.76|711.76|715.76|711.76|715.31|711.31|21
1613458620000|2021-02-16 06:57:00|715.78|711.78|715.22|711.22|715.81|711.81|715.2|711.2|29
1613458630000|2021-02-16 06:57:10|715.21|711.21|715.31|711.31|715.58|711.58|715.12|711.12|22
1613458640000|2021-02-16 06:57:20|715.27|711.27|715.22|711.22|715.3|711.3|715.2|711.2|18
1613458650000|2021-02-16 06:57:30|715.23|711.23|715.46|711.46|715.47|711.47|714.99|710.99|24
1613458660000|2021-02-16 06:57:40|715.49|711.49|715.66|711.66|715.73|711.73|715.44|711.44|25
1613458670000|2021-02-16 06:57:50|715.67|711.67|715.7|711.7|715.77|711.77|715.63|711.63|27
1613458680000|2021-02-16 06:58:00|715.74|711.74|715.94|711.94|716|712|715.68|711.68|28
1613458690000|2021-02-16 06:58:10|715.99|711.99|716.46|712.46|716.64|712.64|715.97|711.97|27
1613458700000|2021-02-16 06:58:20|716.45|712.45|716.5|712.5|716.78|712.78|716.3|712.3|34
1613458710000|2021-02-16 06:58:30|716.45|712.45|716.48|712.48|716.52|712.52|716.2|712.2|34
1613458720000|2021-02-16 06:58:40|716.46|712.46|716.44|712.44|716.72|712.72|716.39|712.39|26
1613458730000|2021-02-16 06:58:50|716.56|712.56|716.43|712.43|716.85|712.85|716.42|712.42|27
1613458740000|2021-02-16 06:59:00|716.44|712.44|716.23|712.23|716.58|712.58|716.12|712.12|26
1613458750000|2021-02-16 06:59:10|716.19|712.19|716.38|712.38|716.48|712.48|716.19|712.19|23
1613458760000|2021-02-16 06:59:20|716.4|712.4|716.25|712.25|716.5|712.5|716.25|712.25|25
1613458770000|2021-02-16 06:59:30|716.34|712.34|716.4|712.4|716.43|712.43|716.23|712.23|24
1613458780000|2021-02-16 06:59:40|716.31|712.31|716.75|712.75|717|713|716.31|712.31|28
1613458790000|2021-02-16 06:59:50|716.78|712.78|716.99|712.99|717.05|713.05|716.78|712.78|15
1613458800000|2021-02-16 07:00:00|717|713|716.28|712.28|717.05|713.05|716.21|712.21|32
1613458810000|2021-02-16 07:00:10|716.23|712.23|716.03|712.03|716.38|712.38|716.02|712.02|25
1613458820000|2021-02-16 07:00:20|716.04|712.04|715.2|711.2|716.04|712.04|715.18|711.18|28
1613458830000|2021-02-16 07:00:30|715.22|711.22|714.32|710.32|715.22|711.22|714.32|710.32|29
1613458840000|2021-02-16 07:00:40|714.24|710.24|713.44|709.44|714.27|710.27|713.42|709.42|34
1613458850000|2021-02-16 07:00:50|713.45|709.45|712.43|708.43|713.47|709.47|712.31|708.31|31
1613458860000|2021-02-16 07:01:00|712.44|708.44|713.87|709.87|713.91|709.91|712.44|708.44|35
1613458870000|2021-02-16 07:01:10|713.81|709.81|713.49|709.49|713.81|709.81|713.33|709.33|30
1613458880000|2021-02-16 07:01:20|713.47|709.47|712.89|708.89|713.63|709.63|712.84|708.84|33
1613458890000|2021-02-16 07:01:30|712.9|708.9|712.97|708.97|713.02|709.02|712.57|708.57|34
1613458900000|2021-02-16 07:01:40|712.93|708.93|713.63|709.63|713.63|709.63|712.93|708.93|29
1613458910000|2021-02-16 07:01:50|714.04|710.04|714.55|710.55|714.55|710.55|713.73|709.73|33
1613458920000|2021-02-16 07:02:00|714.57|710.57|715.32|711.32|715.32|711.32|714.48|710.48|31
1613458930000|2021-02-16 07:02:10|715.27|711.27|715.13|711.13|715.32|711.32|714.83|710.83|33
1613458940000|2021-02-16 07:02:20|715.18|711.18|715.56|711.56|715.65|711.65|714.97|710.97|30
1613458950000|2021-02-16 07:02:30|715.28|711.28|715.77|711.77|715.91|711.91|715.28|711.28|32
1613458960000|2021-02-16 07:02:40|715.7|711.7|716.39|712.39|716.4|712.4|715.28|711.28|32
1613458970000|2021-02-16 07:02:50|716.35|712.35|715.91|711.91|716.54|712.54|715.89|711.89|24
1613458980000|2021-02-16 07:03:00|715.92|711.92|717.42|713.42|717.61|713.61|715.92|711.92|29
1613458990000|2021-02-16 07:03:10|717.45|713.45|718.37|714.37|718.37|714.37|717.34|713.34|30
1613459000000|2021-02-16 07:03:20|718.33|714.33|718.88|714.88|718.95|714.95|718.2|714.2|32
1613459010000|2021-02-16 07:03:30|718.81|714.81|718.79|714.79|719.26|715.26|718.4|714.4|28
1613459020000|2021-02-16 07:03:40|718.73|714.73|718.58|714.58|718.78|714.78|718.58|714.58|35
1613459030000|2021-02-16 07:03:50|718.59|714.59|720.21|716.21|720.27|716.27|718.59|714.59|34
1613459040000|2021-02-16 07:04:00|720.28|716.28|720.56|716.56|720.63|716.63|719.89|715.89|34
1613459050000|2021-02-16 07:04:10|720.55|716.55|719.98|715.98|720.55|716.55|719.98|715.98|34
1613459060000|2021-02-16 07:04:20|720.01|716.01|719.59|715.59|720.05|716.05|719.49|715.49|27
1613459070000|2021-02-16 07:04:30|719.61|715.61|719.45|715.45|719.61|715.61|719.35|715.35|20
1613459080000|2021-02-16 07:04:40|719.53|715.53|720.08|716.08|720.16|716.16|719.5|715.5|31
1613459090000|2021-02-16 07:04:50|720.13|716.13|719.54|715.54|720.15|716.15|719.48|715.48|33
1613459100000|2021-02-16 07:05:00|719.55|715.55|719.62|715.62|719.77|715.77|719.55|715.55|27
1613459110000|2021-02-16 07:05:10|719.27|715.27|719.25|715.25|719.57|715.57|719.23|715.23|31
1613459120000|2021-02-16 07:05:20|719.19|715.19|719.25|715.25|719.27|715.27|719.05|715.05|28
1613459130000|2021-02-16 07:05:30|719.24|715.24|719.3|715.3|719.3|715.3|719.16|715.16|25
1613459140000|2021-02-16 07:05:40|719.32|715.32|719.18|715.18|719.4|715.4|719.14|715.14|32
1613459150000|2021-02-16 07:05:50|719.2|715.2|719.35|715.35|719.47|715.47|719.19|715.19|33
1613459160000|2021-02-16 07:06:00|719.42|715.42|719.2|715.2|719.44|715.44|719.06|715.06|15
1613459170000|2021-02-16 07:06:10|719.21|715.21|719.19|715.19|719.28|715.28|719.06|715.06|37
1613459180000|2021-02-16 07:06:20|719.18|715.18|719.04|715.04|719.2|715.2|718.97|714.97|24
1613459190000|2021-02-16 07:06:30|719.09|715.09|718.85|714.85|719.1|715.1|718.66|714.66|27
1613459200000|2021-02-16 07:06:40|718.81|714.81|719.13|715.13|719.52|715.52|718.81|714.81|35
1613459210000|2021-02-16 07:06:50|719.14|715.14|719.11|715.11|719.18|715.18|719|715|22
1613459220000|2021-02-16 07:07:00|719.12|715.12|718.96|714.96|719.13|715.13|718.96|714.96|17
1613459230000|2021-02-16 07:07:10|718.98|714.98|719.06|715.06|719.35|715.35|718.98|714.98|35
1613459240000|2021-02-16 07:07:20|719.03|715.03|719.1|715.1|719.14|715.14|718.98|714.98|23
1613459250000|2021-02-16 07:07:30|719.11|715.11|719.06|715.06|719.23|715.23|718.96|714.96|29
1613459260000|2021-02-16 07:07:40|719.05|715.05|719.26|715.26|719.39|715.39|718.69|714.69|27
1613459270000|2021-02-16 07:07:50|719.25|715.25|719.03|715.03|719.25|715.25|718.97|714.97|29
1613459280000|2021-02-16 07:08:00|719.04|715.04|719.11|715.11|719.35|715.35|718.84|714.84|22
1613459290000|2021-02-16 07:08:10|719.1|715.1|719.01|715.01|719.1|715.1|719.01|715.01|16
1613459300000|2021-02-16 07:08:20|719.02|715.02|719.16|715.16|719.24|715.24|719.02|715.02|30
1613459310000|2021-02-16 07:08:30|719.13|715.13|719|715|719.28|715.28|718.94|714.94|24
1613459320000|2021-02-16 07:08:40|719.05|715.05|719.19|715.19|719.2|715.2|718.84|714.84|26
1613459330000|2021-02-16 07:08:50|719.28|715.28|719.03|715.03|719.28|715.28|718.89|714.89|32
1613459340000|2021-02-16 07:09:00|719.04|715.04|718.98|714.98|719.26|715.26|718.84|714.84|32
1613459350000|2021-02-16 07:09:10|718.97|714.97|718.81|714.81|719.07|715.07|718.81|714.81|23
1613459360000|2021-02-16 07:09:20|718.73|714.73|718.95|714.95|719.08|715.08|718.73|714.73|22
1613459370000|2021-02-16 07:09:30|718.96|714.96|719.1|715.1|719.51|715.51|718.95|714.95|20
1613459380000|2021-02-16 07:09:40|719.07|715.07|719.15|715.15|719.39|715.39|718.95|714.95|18
1613459390000|2021-02-16 07:09:50|719.14|715.14|719.03|715.03|719.45|715.45|718.95|714.95|29
1613459400000|2021-02-16 07:10:00|719.02|715.02|719.19|715.19|719.34|715.34|718.99|714.99|21
1613459410000|2021-02-16 07:10:10|719.18|715.18|719.15|715.15|719.56|715.56|719.11|715.11|17
1613459420000|2021-02-16 07:10:20|719.12|715.12|719.09|715.09|719.15|715.15|719.06|715.06|21
1613459430000|2021-02-16 07:10:30|719.1|715.1|719.17|715.17|719.17|715.17|719.09|715.09|18
1613459440000|2021-02-16 07:10:40|719.16|715.16|719.47|715.47|719.47|715.47|719.16|715.16|17
1613459450000|2021-02-16 07:10:50|719.51|715.51|719.47|715.47|719.93|715.93|719.47|715.47|26
1613459460000|2021-02-16 07:11:00|719.5|715.5|720.12|716.12|720.12|716.12|719.33|715.33|30
1613459470000|2021-02-16 07:11:10|720.21|716.21|720.7|716.7|720.85|716.85|719.96|715.96|26
1613459480000|2021-02-16 07:11:20|720.69|716.69|720.69|716.69|720.73|716.73|720.6|716.6|23
1613459490000|2021-02-16 07:11:30|720.68|716.68|720.62|716.62|720.69|716.69|720.5|716.5|25
1613459500000|2021-02-16 07:11:40|720.61|716.61|720.78|716.78|720.81|716.81|720.57|716.57|26
1613459510000|2021-02-16 07:11:50|720.73|716.73|721.14|717.14|721.16|717.16|720.62|716.62|21
1613459520000|2021-02-16 07:12:00|721.25|717.25|720.92|716.92|721.47|717.47|720.79|716.79|22
1613459530000|2021-02-16 07:12:10|720.94|716.94|721.93|717.93|721.93|717.93|720.94|716.94|28
1613459540000|2021-02-16 07:12:20|721.92|717.92|722.1|718.1|722.14|718.14|721.87|717.87|13
1613459550000|2021-02-16 07:12:30|722.15|718.15|723.73|719.73|723.82|719.82|722.15|718.15|24
1613459560000|2021-02-16 07:12:40|723.81|719.81|724.39|720.39|724.95|720.95|723.72|719.72|36
1613459570000|2021-02-16 07:12:50|724.31|720.31|725.19|721.19|725.28|721.28|724.31|720.31|33
1613459580000|2021-02-16 07:13:00|725.1|721.1|725.66|721.66|725.97|721.97|725.06|721.06|37
1613459590000|2021-02-16 07:13:10|725.58|721.58|725.9|721.9|726.02|722.02|725.58|721.58|32
1613459600000|2021-02-16 07:13:20|725.91|721.91|725.89|721.89|726.19|722.19|725.85|721.85|31
1613459610000|2021-02-16 07:13:30|725.96|721.96|725.24|721.24|725.96|721.96|725.24|721.24|28
1613459620000|2021-02-16 07:13:40|725.22|721.22|724.76|720.76|725.22|721.22|724.7|720.7|32
1613459630000|2021-02-16 07:13:50|724.82|720.82|723.94|719.94|724.82|720.82|723.77|719.77|27
1613459640000|2021-02-16 07:14:00|723.93|719.93|724.16|720.16|724.19|720.19|723.92|719.92|21
1613459650000|2021-02-16 07:14:10|724.12|720.12|723.81|719.81|724.12|720.12|723.81|719.81|27
1613459660000|2021-02-16 07:14:20|723.77|719.77|723.85|719.85|723.89|719.89|723.64|719.64|20
1613459670000|2021-02-16 07:14:30|723.86|719.86|723.4|719.4|723.86|719.86|723.4|719.4|23
1613459680000|2021-02-16 07:14:40|722.93|718.93|722.69|718.69|722.96|718.96|722.69|718.69|23
1613459690000|2021-02-16 07:14:50|722.7|718.7|721.87|717.87|722.7|718.7|721.87|717.87|22
1613459700000|2021-02-16 07:15:00|721.89|717.89|721.45|717.45|721.89|717.89|721.45|717.45|18
1613459710000|2021-02-16 07:15:10|721.47|717.47|721.55|717.55|721.65|717.65|721.42|717.42|29
1613459720000|2021-02-16 07:15:20|721.56|717.56|721.32|717.32|721.61|717.61|721.28|717.28|26
1613459730000|2021-02-16 07:15:30|721.35|717.35|721.06|717.06|721.35|717.35|721.06|717.06|17
1613459740000|2021-02-16 07:15:40|721.09|717.09|721.16|717.16|721.16|717.16|721.02|717.02|18
1613459750000|2021-02-16 07:15:50|721.23|717.23|720.69|716.69|721.23|717.23|720.64|716.64|12
1613459760000|2021-02-16 07:16:00|720.7|716.7|720.97|716.97|721.02|717.02|720.17|716.17|33
1613459770000|2021-02-16 07:16:10|721.01|717.01|720.59|716.59|721.09|717.09|720.58|716.58|22
1613459780000|2021-02-16 07:16:20|720.57|716.57|719.94|715.94|720.57|716.57|719.92|715.92|31
1613459790000|2021-02-16 07:16:30|719.96|715.96|719.62|715.62|719.96|715.96|719.6|715.6|20
1613459800000|2021-02-16 07:16:40|719.59|715.59|719.67|715.67|719.67|715.67|719.5|715.5|29
1613459810000|2021-02-16 07:16:50|719.64|715.64|719.77|715.77|719.96|715.96|719.55|715.55|33
1613459820000|2021-02-16 07:17:00|719.87|715.87|720.48|716.48|720.66|716.66|719.77|715.77|35
1613459830000|2021-02-16 07:17:10|720.49|716.49|720.36|716.36|720.72|716.72|719.82|715.82|33
1613459840000|2021-02-16 07:17:20|720.47|716.47|720.43|716.43|720.55|716.55|720.17|716.17|29
1613459850000|2021-02-16 07:17:30|720.54|716.54|720.58|716.58|720.58|716.58|720.32|716.32|22
1613459860000|2021-02-16 07:17:40|720.59|716.59|720.43|716.43|720.59|716.59|720.04|716.04|32
1613459870000|2021-02-16 07:17:50|720.17|716.17|720.41|716.41|720.49|716.49|720.17|716.17|26
1613459880000|2021-02-16 07:18:00|720.29|716.29|720.32|716.32|720.33|716.33|719.77|715.77|36
1613459890000|2021-02-16 07:18:10|720.22|716.22|720.29|716.29|720.37|716.37|720.07|716.07|31
1613459900000|2021-02-16 07:18:20|720.32|716.32|719.99|715.99|720.4|716.4|719.84|715.84|32
1613459910000|2021-02-16 07:18:30|719.98|715.98|719.51|715.51|719.98|715.98|719.47|715.47|20
1613459920000|2021-02-16 07:18:40|719.52|715.52|719.24|715.24|719.64|715.64|719.21|715.21|26
1613459930000|2021-02-16 07:18:50|719.31|715.31|719.19|715.19|719.49|715.49|718.97|714.97|30
1613459940000|2021-02-16 07:19:00|719.02|715.02|719.61|715.61|719.65|715.65|719|715|34
1613459950000|2021-02-16 07:19:10|719.65|715.65|719.25|715.25|719.66|715.66|719.19|715.19|25
1613459960000|2021-02-16 07:19:20|719.26|715.26|719.49|715.49|719.49|715.49|719.11|715.11|25
1613459970000|2021-02-16 07:19:30|719.55|715.55|719.26|715.26|719.83|715.83|719.19|715.19|31
1613459980000|2021-02-16 07:19:40|719.31|715.31|719.84|715.84|719.98|715.98|719.27|715.27|32
1613459990000|2021-02-16 07:19:50|719.82|715.82|720.16|716.16|720.16|716.16|719.79|715.79|17
1613460000000|2021-02-16 07:20:00|720.15|716.15|719.67|715.67|720.16|716.16|719.67|715.67|32
1613460010000|2021-02-16 07:20:10|719.66|715.66|719.75|715.75|719.8|715.8|719.63|715.63|17
1613460020000|2021-02-16 07:20:20|719.76|715.76|719.79|715.79|719.8|715.8|719.71|715.71|22
1613460030000|2021-02-16 07:20:30|719.78|715.78|719.32|715.32|719.79|715.79|719.29|715.29|25
1613460040000|2021-02-16 07:20:40|719.31|715.31|719.59|715.59|719.59|715.59|719.16|715.16|22
1613460050000|2021-02-16 07:20:50|719.62|715.62|719.27|715.27|719.62|715.62|719.26|715.26|25
1613460060000|2021-02-16 07:21:00|719.22|715.22|719.5|715.5|719.59|715.59|718.98|714.98|25
1613460070000|2021-02-16 07:21:10|719.52|715.52|719.06|715.06|719.73|715.73|719.06|715.06|27
1613460080000|2021-02-16 07:21:20|719|715|719.76|715.76|719.9|715.9|718.98|714.98|22
1613460090000|2021-02-16 07:21:30|719.65|715.65|718.93|714.93|719.65|715.65|718.91|714.91|29
1613460100000|2021-02-16 07:21:40|718.94|714.94|718.36|714.36|719.33|715.33|718.28|714.28|27
1613460110000|2021-02-16 07:21:50|718.09|714.09|717.81|713.81|718.18|714.18|717.7|713.7|26
1613460120000|2021-02-16 07:22:00|717.8|713.8|717.72|713.72|717.9|713.9|717.72|713.72|21
1613460130000|2021-02-16 07:22:10|717.5|713.5|716.77|712.77|717.5|713.5|716.69|712.69|27
1613460140000|2021-02-16 07:22:20|716.99|712.99|717.07|713.07|717.12|713.12|716.89|712.89|18
1613460150000|2021-02-16 07:22:30|717.06|713.06|716.61|712.61|717.44|713.44|716.5|712.5|36
1613460160000|2021-02-16 07:22:40|716.62|712.62|716.9|712.9|716.98|712.98|716.51|712.51|23
1613460170000|2021-02-16 07:22:50|716.93|712.93|716.74|712.74|716.94|712.94|716.74|712.74|14
1613460180000|2021-02-16 07:23:00|716.71|712.71|717.09|713.09|717.11|713.11|716.44|712.44|29
1613460190000|2021-02-16 07:23:10|717.1|713.1|717.84|713.84|718.36|714.36|716.72|712.72|40
1613460200000|2021-02-16 07:23:20|717.89|713.89|716.88|712.88|717.89|713.89|716.79|712.79|34
1613460210000|2021-02-16 07:23:30|716.85|712.85|716.83|712.83|716.98|712.98|716.75|712.75|29
1613460220000|2021-02-16 07:23:40|716.85|712.85|716.54|712.54|716.85|712.85|716.33|712.33|30
1613460230000|2021-02-16 07:23:50|716.49|712.49|716.78|712.78|716.86|712.86|716.49|712.49|25
1613460240000|2021-02-16 07:24:00|716.84|712.84|717.29|713.29|717.3|713.3|716.72|712.72|27
1613460250000|2021-02-16 07:24:10|717.26|713.26|716.56|712.56|717.26|713.26|716.56|712.56|27
1613460260000|2021-02-16 07:24:20|716.55|712.55|716.54|712.54|716.55|712.55|716.38|712.38|22
1613460270000|2021-02-16 07:24:30|716.51|712.51|716.12|712.12|716.51|712.51|716.11|712.11|28
1613460280000|2021-02-16 07:24:40|716.13|712.13|715.44|711.44|716.15|712.15|715.43|711.43|28
1613460290000|2021-02-16 07:24:50|715.45|711.45|715.39|711.39|715.85|711.85|715.35|711.35|27
1613460300000|2021-02-16 07:25:00|715.42|711.42|715.18|711.18|715.66|711.66|715.15|711.15|24
1613460310000|2021-02-16 07:25:10|715.2|711.2|715.17|711.17|715.6|711.6|715.17|711.17|17
1613460320000|2021-02-16 07:25:20|715.22|711.22|716.2|712.2|716.24|712.24|715.22|711.22|31
1613460330000|2021-02-16 07:25:30|716.19|712.19|715.85|711.85|716.23|712.23|715.84|711.84|26
1613460340000|2021-02-16 07:25:40|715.84|711.84|715.89|711.89|715.93|711.93|715.4|711.4|32
1613460350000|2021-02-16 07:25:50|715.84|711.84|715.25|711.25|715.94|711.94|715.25|711.25|30
1613460360000|2021-02-16 07:26:00|715.26|711.26|715.33|711.33|715.33|711.33|715.19|711.19|9
1613460370000|2021-02-16 07:26:10|715.27|711.27|715.16|711.16|715.33|711.33|715.16|711.16|9
1613460380000|2021-02-16 07:26:20|715.14|711.14|714.88|710.88|715.2|711.2|714.87|710.87|23
1613460390000|2021-02-16 07:26:30|714.83|710.83|714.77|710.77|714.92|710.92|714.49|710.49|29
1613460400000|2021-02-16 07:26:40|714.8|710.8|714.75|710.75|714.87|710.87|714.12|710.12|24
1613460410000|2021-02-16 07:26:50|714.74|710.74|714.15|710.15|714.87|710.87|714.15|710.15|23
1613460420000|2021-02-16 07:27:00|714.16|710.16|713.71|709.71|714.16|710.16|713.43|709.43|34
1613460430000|2021-02-16 07:27:10|713.7|709.7|713.94|709.94|714.25|710.25|713.66|709.66|34
1613460440000|2021-02-16 07:27:20|714.11|710.11|714.83|710.83|714.83|710.83|714.02|710.02|29
1613460450000|2021-02-16 07:27:30|714.86|710.86|714.06|710.06|714.9|710.9|714.02|710.02|33
1613460460000|2021-02-16 07:27:40|714.04|710.04|714.5|710.5|715.01|711.01|714.04|710.04|34
1613460470000|2021-02-16 07:27:50|714.08|710.08|714.07|710.07|714.32|710.32|713.89|709.89|35
1613460480000|2021-02-16 07:28:00|714.03|710.03|713.79|709.79|714.05|710.05|713.45|709.45|34
1613460490000|2021-02-16 07:28:10|713.76|709.76|713.66|709.66|713.76|709.76|713.59|709.59|29
1613460500000|2021-02-16 07:28:20|713.64|709.64|714.39|710.39|714.48|710.48|713.61|709.61|33
1613460510000|2021-02-16 07:28:30|714.34|710.34|714.54|710.54|714.72|710.72|714.24|710.24|28
1613460520000|2021-02-16 07:28:40|714.68|710.68|715.01|711.01|715.1|711.1|714.6|710.6|23
1613460530000|2021-02-16 07:28:50|715.06|711.06|714.66|710.66|715.09|711.09|714.61|710.61|34
1613460540000|2021-02-16 07:29:00|714.62|710.62|714.28|710.28|714.63|710.63|714.21|710.21|32
1613460550000|2021-02-16 07:29:10|714.23|710.23|713.25|709.25|714.28|710.28|713.17|709.17|31
1613460560000|2021-02-16 07:29:20|713.33|709.33|714.2|710.2|714.2|710.2|713.33|709.33|31
1613460570000|2021-02-16 07:29:30|714.46|710.46|714.48|710.48|714.69|710.69|714.39|710.39|37
1613460580000|2021-02-16 07:29:40|714.55|710.55|714.18|710.18|714.55|710.55|714.18|710.18|11
1613460590000|2021-02-16 07:29:50|714.23|710.23|715.47|711.47|715.56|711.56|714.23|710.23|33
1613460600000|2021-02-16 07:30:00|715.46|711.46|715.52|711.52|716.2|712.2|715.41|711.41|36
1613460610000|2021-02-16 07:30:10|715.51|711.51|715.39|711.39|715.63|711.63|715.28|711.28|32
1613460620000|2021-02-16 07:30:20|715.5|711.5|715.23|711.23|715.53|711.53|715.12|711.12|29
1613460630000|2021-02-16 07:30:30|715.22|711.22|714.7|710.7|715.22|711.22|714.7|710.7|35
1613460640000|2021-02-16 07:30:40|714.69|710.69|714.05|710.05|714.82|710.82|713.75|709.75|35
1613460650000|2021-02-16 07:30:50|714.08|710.08|714.49|710.49|714.61|710.61|714.08|710.08|37
1613460660000|2021-02-16 07:31:00|714.51|710.51|714.55|710.55|714.86|710.86|714.49|710.49|31
1613460670000|2021-02-16 07:31:10|714.54|710.54|714.55|710.55|714.66|710.66|714.52|710.52|32
1613460680000|2021-02-16 07:31:20|714.54|710.54|714.62|710.62|714.67|710.67|714.37|710.37|27
1613460690000|2021-02-16 07:31:30|714.65|710.65|714.97|710.97|715.02|711.02|714.65|710.65|35
1613460700000|2021-02-16 07:31:40|715.01|711.01|715.2|711.2|715.45|711.45|715.01|711.01|33
1613460710000|2021-02-16 07:31:50|715.12|711.12|715.25|711.25|715.26|711.26|714.89|710.89|33
1613460720000|2021-02-16 07:32:00|715.31|711.31|715.65|711.65|715.65|711.65|715.06|711.06|34
1613460730000|2021-02-16 07:32:10|715.59|711.59|715.57|711.57|715.61|711.61|715.05|711.05|32
1613460740000|2021-02-16 07:32:20|715.52|711.52|715.81|711.81|715.81|711.81|715.52|711.52|24
1613460750000|2021-02-16 07:32:30|715.8|711.8|716.11|712.11|716.12|712.12|715.79|711.79|20
1613460760000|2021-02-16 07:32:40|716.03|712.03|716.88|712.88|716.88|712.88|715.96|711.96|24
1613460770000|2021-02-16 07:32:50|716.62|712.62|716.78|712.78|717.15|713.15|715.99|711.99|33
1613460780000|2021-02-16 07:33:00|716.77|712.77|717.26|713.26|717.9|713.9|716.77|712.77|33
1613460790000|2021-02-16 07:33:10|717.27|713.27|716.98|712.98|717.29|713.29|716.6|712.6|29
1613460800000|2021-02-16 07:33:20|717.01|713.01|717.18|713.18|717.25|713.25|716.65|712.65|33
1613460810000|2021-02-16 07:33:30|717.13|713.13|718.44|714.44|718.44|714.44|716.92|712.92|34
1613460820000|2021-02-16 07:33:40|718.24|714.24|719.84|715.84|719.84|715.84|718.24|714.24|35
1613460830000|2021-02-16 07:33:50|719.85|715.85|720.27|716.27|720.78|716.78|719.85|715.85|35
1613460840000|2021-02-16 07:34:00|720.23|716.23|720.49|716.49|720.56|716.56|719.99|715.99|34
1613460850000|2021-02-16 07:34:10|720.5|716.5|720.56|716.56|720.62|716.62|720.23|716.23|34
1613460860000|2021-02-16 07:34:20|720.61|716.61|720.09|716.09|720.64|716.64|720.09|716.09|27
1613460870000|2021-02-16 07:34:30|720.08|716.08|720.4|716.4|720.47|716.47|720.08|716.08|28
1613460880000|2021-02-16 07:34:40|720.39|716.39|720.3|716.3|720.39|716.39|720.12|716.12|20
1613460890000|2021-02-16 07:34:50|720.29|716.29|720.3|716.3|720.3|716.3|720.18|716.18|15
1613460900000|2021-02-16 07:35:00|720.25|716.25|719.91|715.91|720.32|716.32|719.9|715.9|33
1613460910000|2021-02-16 07:35:10|719.94|715.94|719.97|715.97|719.97|715.97|719.51|715.51|30
1613460920000|2021-02-16 07:35:20|719.93|715.93|719.88|715.88|719.99|715.99|719.72|715.72|32
1613460930000|2021-02-16 07:35:30|719.82|715.82|719.81|715.81|719.82|715.82|719.73|715.73|20
1613460940000|2021-02-16 07:35:40|719.8|715.8|719.85|715.85|719.9|715.9|719.74|715.74|23
1613460950000|2021-02-16 07:35:50|719.84|715.84|719.69|715.69|719.97|715.97|719.68|715.68|34
1613460960000|2021-02-16 07:36:00|719.68|715.68|720.33|716.33|720.39|716.39|719.68|715.68|33
1613460970000|2021-02-16 07:36:10|720.32|716.32|720.68|716.68|720.68|716.68|720.17|716.17|33
1613460980000|2021-02-16 07:36:20|720.7|716.7|721.31|717.31|721.44|717.44|720.7|716.7|21
1613460990000|2021-02-16 07:36:30|721.35|717.35|721.41|717.41|721.56|717.56|721.21|717.21|27
1613461000000|2021-02-16 07:36:40|721.46|717.46|721.86|717.86|721.86|717.86|721.45|717.45|20
1613461010000|2021-02-16 07:36:50|721.91|717.91|721.66|717.66|721.96|717.96|721.56|717.56|28
1613461020000|2021-02-16 07:37:00|721.64|717.64|721.41|717.41|721.69|717.69|721.41|717.41|30
1613461030000|2021-02-16 07:37:10|721.39|717.39|721.64|717.64|721.85|717.85|721.39|717.39|32
1613461040000|2021-02-16 07:37:20|721.62|717.62|722.04|718.04|722.11|718.11|721.62|717.62|22
1613461050000|2021-02-16 07:37:30|722.05|718.05|722.4|718.4|722.5|718.5|722.05|718.05|28
1613461060000|2021-02-16 07:37:40|722.33|718.33|722.76|718.76|722.89|718.89|722.05|718.05|27
1613461070000|2021-02-16 07:37:50|722.75|718.75|722.34|718.34|722.75|718.75|722.07|718.07|32
1613461080000|2021-02-16 07:38:00|722.35|718.35|721.99|717.99|722.41|718.41|721.97|717.97|29
1613461090000|2021-02-16 07:38:10|721.98|717.98|721.63|717.63|721.98|717.98|721.54|717.54|32
1613461100000|2021-02-16 07:38:20|721.75|717.75|721.67|717.67|721.75|717.75|721.67|717.67|10
1613461110000|2021-02-16 07:38:30|721.64|717.64|721.47|717.47|721.66|717.66|721.47|717.47|13
1613461120000|2021-02-16 07:38:40|721.46|717.46|721.3|717.3|721.46|717.46|721.18|717.18|14
1613461130000|2021-02-16 07:38:50|721.35|717.35|721.52|717.52|721.52|717.52|721.23|717.23|27
1613461140000|2021-02-16 07:39:00|721.5|717.5|720.98|716.98|721.5|717.5|720.98|716.98|30
1613461150000|2021-02-16 07:39:10|720.94|716.94|720.83|716.83|720.95|716.95|720.72|716.72|26
1613461160000|2021-02-16 07:39:20|720.81|716.81|720.81|716.81|720.97|716.97|720.8|716.8|18
1613461170000|2021-02-16 07:39:30|720.82|716.82|721|717|721.1|717.1|720.82|716.82|23
1613461180000|2021-02-16 07:39:40|721.01|717.01|720.65|716.65|721.01|717.01|720.42|716.42|33
1613461190000|2021-02-16 07:39:50|720.66|716.66|720.87|716.87|720.97|716.97|720.57|716.57|34
1613461200000|2021-02-16 07:40:00|720.85|716.85|720.62|716.62|720.96|716.96|720.54|716.54|29
1613461210000|2021-02-16 07:40:10|720.52|716.52|720.7|716.7|720.91|716.91|720.5|716.5|31
1613461220000|2021-02-16 07:40:20|720.74|716.74|720.91|716.91|721.03|717.03|720.71|716.71|26
1613461230000|2021-02-16 07:40:30|720.96|716.96|721.27|717.27|721.63|717.63|720.96|716.96|37
1613461240000|2021-02-16 07:40:40|721.26|717.26|721.29|717.29|721.39|717.39|721.24|717.24|27
1613461250000|2021-02-16 07:40:50|721.34|717.34|720.88|716.88|721.34|717.34|720.83|716.83|27
1613461260000|2021-02-16 07:41:00|720.9|716.9|721.19|717.19|721.27|717.27|720.73|716.73|32
1613461270000|2021-02-16 07:41:10|721.18|717.18|721.68|717.68|721.68|717.68|721.17|717.17|31
1613461280000|2021-02-16 07:41:20|721.72|717.72|721.74|717.74|721.89|717.89|721.25|717.25|35
1613461290000|2021-02-16 07:41:30|721.72|717.72|721.21|717.21|721.74|717.74|721.16|717.16|32
1613461300000|2021-02-16 07:41:40|721.19|717.19|721.09|717.09|721.26|717.26|721.06|717.06|23
1613461310000|2021-02-16 07:41:50|721.07|717.07|720.52|716.52|721.11|717.11|720.46|716.46|29
1613461320000|2021-02-16 07:42:00|720.51|716.51|720.14|716.14|720.62|716.62|720.07|716.07|24
1613461330000|2021-02-16 07:42:10|720.24|716.24|720.65|716.65|720.65|716.65|720.13|716.13|20
1613461340000|2021-02-16 07:42:20|720.64|716.64|720.96|716.96|720.99|716.99|720.64|716.64|29
1613461350000|2021-02-16 07:42:30|720.98|716.98|721.13|717.13|721.3|717.3|720.98|716.98|25
1613461360000|2021-02-16 07:42:40|721.12|717.12|721.06|717.06|721.83|717.83|720.96|716.96|32
1613461370000|2021-02-16 07:42:50|721.09|717.09|720.92|716.92|721.1|717.1|720.91|716.91|24
1613461380000|2021-02-16 07:43:00|720.97|716.97|720.78|716.78|720.97|716.97|720.39|716.39|30
1613461390000|2021-02-16 07:43:10|720.82|716.82|720.76|716.76|720.97|716.97|720.76|716.76|24
1613461400000|2021-02-16 07:43:20|720.74|716.74|720.7|716.7|720.77|716.77|720.68|716.68|17
1613461410000|2021-02-16 07:43:30|720.69|716.69|721.17|717.17|721.19|717.19|720.69|716.69|25
1613461420000|2021-02-16 07:43:40|721.18|717.18|721.26|717.26|721.26|717.26|721.17|717.17|19
1613461430000|2021-02-16 07:43:50|721.34|717.34|721.28|717.28|721.72|717.72|721.23|717.23|29
1613461440000|2021-02-16 07:44:00|721.38|717.38|722.02|718.02|722.08|718.08|721.3|717.3|31
1613461450000|2021-02-16 07:44:10|721.97|717.97|722.32|718.32|722.63|718.63|721.93|717.93|29
1613461460000|2021-02-16 07:44:20|722.29|718.29|722.8|718.8|722.87|718.87|722.16|718.16|28
1613461470000|2021-02-16 07:44:30|722.78|718.78|722.14|718.14|722.78|718.78|722.05|718.05|33
1613461480000|2021-02-16 07:44:40|722.11|718.11|722.29|718.29|722.47|718.47|722.09|718.09|31
1613461490000|2021-02-16 07:44:50|722.31|718.31|721.85|717.85|722.52|718.52|721.84|717.84|31
1613461500000|2021-02-16 07:45:00|721.86|717.86|721.06|717.06|721.87|717.87|721.06|717.06|31
1613461510000|2021-02-16 07:45:10|721.05|717.05|720.8|716.8|721.1|717.1|720.8|716.8|24
1613461520000|2021-02-16 07:45:20|720.87|716.87|720.76|716.76|720.92|716.92|720.64|716.64|35
1613461530000|2021-02-16 07:45:30|720.73|716.73|720.69|716.69|720.76|716.76|720.53|716.53|29
1613461540000|2021-02-16 07:45:40|720.66|716.66|720.61|716.61|720.7|716.7|720.46|716.46|31
1613461550000|2021-02-16 07:45:50|720.58|716.58|720.64|716.64|720.66|716.66|720.43|716.43|29
1613461560000|2021-02-16 07:46:00|720.65|716.65|721.16|717.16|721.23|717.23|720.63|716.63|33
1613461570000|2021-02-16 07:46:10|721.11|717.11|720.72|716.72|721.15|717.15|720.67|716.67|27
1613461580000|2021-02-16 07:46:20|720.84|716.84|720.72|716.72|720.85|716.85|720.57|716.57|27
1613461590000|2021-02-16 07:46:30|720.67|716.67|721.56|717.56|721.64|717.64|720.67|716.67|30
1613461600000|2021-02-16 07:46:40|721.49|717.49|721.34|717.34|721.51|717.51|721.25|717.25|26
1613461610000|2021-02-16 07:46:50|721.33|717.33|721.15|717.15|721.33|717.33|720.95|716.95|25
1613461620000|2021-02-16 07:47:00|721.3|717.3|720.91|716.91|721.36|717.36|720.75|716.75|31
1613461630000|2021-02-16 07:47:10|720.85|716.85|720.85|716.85|721.02|717.02|720.7|716.7|28
1613461640000|2021-02-16 07:47:20|720.64|716.64|721.21|717.21|721.53|717.53|720.6|716.6|27
1613461650000|2021-02-16 07:47:30|721.39|717.39|721.34|717.34|721.58|717.58|721.12|717.12|26
1613461660000|2021-02-16 07:47:40|721.42|717.42|722.01|718.01|722.11|718.11|721.42|717.42|27
1613461670000|2021-02-16 07:47:50|722.02|718.02|722.05|718.05|722.39|718.39|721.82|717.82|30
1613461680000|2021-02-16 07:48:00|721.99|717.99|721.51|717.51|721.99|717.99|721.49|717.49|26
1613461690000|2021-02-16 07:48:10|721.53|717.53|721.12|717.12|721.53|717.53|721.11|717.11|29
1613461700000|2021-02-16 07:48:20|721.18|717.18|720.96|716.96|721.27|717.27|720.94|716.94|31
1613461710000|2021-02-16 07:48:30|720.91|716.91|721.32|717.32|721.36|717.36|720.57|716.57|31
1613461720000|2021-02-16 07:48:40|721.35|717.35|722.01|718.01|722.01|718.01|721.2|717.2|27
1613461730000|2021-02-16 07:48:50|722.02|718.02|721.89|717.89|722.27|718.27|721.86|717.86|29
1613461740000|2021-02-16 07:49:00|721.87|717.87|722.43|718.43|722.58|718.58|721.87|717.87|32
1613461750000|2021-02-16 07:49:10|722.29|718.29|722.97|718.97|723.02|719.02|722.04|718.04|31
1613461760000|2021-02-16 07:49:20|722.95|718.95|722.68|718.68|722.95|718.95|722.06|718.06|35
1613461770000|2021-02-16 07:49:30|722.67|718.67|722.21|718.21|722.7|718.7|721.81|717.81|27
1613461780000|2021-02-16 07:49:40|722.37|718.37|722.72|718.72|722.72|718.72|722.25|718.25|29
1613461790000|2021-02-16 07:49:50|722.7|718.7|722.34|718.34|722.72|718.72|722.26|718.26|33
1613461800000|2021-02-16 07:50:00|722.35|718.35|722.41|718.41|722.45|718.45|722.16|718.16|27
1613461810000|2021-02-16 07:50:10|722.5|718.5|722.36|718.36|722.67|718.67|722.26|718.26|30
1613461820000|2021-02-16 07:50:20|722.18|718.18|722.24|718.24|722.5|718.5|722.15|718.15|27
1613461830000|2021-02-16 07:50:30|722.25|718.25|721.98|717.98|722.46|718.46|721.98|717.98|29
1613461840000|2021-02-16 07:50:40|722.06|718.06|722.3|718.3|722.32|718.32|721.99|717.99|24
1613461850000|2021-02-16 07:50:50|722.31|718.31|722.31|718.31|722.37|718.37|722.14|718.14|17
1613461860000|2021-02-16 07:51:00|722.28|718.28|722.43|718.43|722.47|718.47|722.21|718.21|28
1613461870000|2021-02-16 07:51:10|722.42|718.42|722.44|718.44|722.44|718.44|722.25|718.25|16
1613461880000|2021-02-16 07:51:20|722.47|718.47|722.46|718.46|722.71|718.71|722.39|718.39|29
1613461890000|2021-02-16 07:51:30|722.48|718.48|722.52|718.52|722.71|718.71|722.48|718.48|27
1613461900000|2021-02-16 07:51:40|722.56|718.56|722.5|718.5|722.61|718.61|722.33|718.33|25
1613461910000|2021-02-16 07:51:50|722.51|718.51|722.49|718.49|722.55|718.55|722.45|718.45|19
1613461920000|2021-02-16 07:52:00|722.52|718.52|722.91|718.91|722.91|718.91|722.52|718.52|24
1613461930000|2021-02-16 07:52:10|722.67|718.67|722.72|718.72|723.11|719.11|722.65|718.65|21
1613461940000|2021-02-16 07:52:20|723.04|719.04|723.09|719.09|723.13|719.13|722.72|718.72|23
1613461950000|2021-02-16 07:52:30|723.11|719.11|723.75|719.75|723.77|719.77|723.1|719.1|26
1613461960000|2021-02-16 07:52:40|723.73|719.73|723.88|719.88|723.96|719.96|723.7|719.7|20
1613461970000|2021-02-16 07:52:50|723.91|719.91|724.14|720.14|724.15|720.15|723.91|719.91|29
1613461980000|2021-02-16 07:53:00|724.15|720.15|723.93|719.93|724.15|720.15|723.84|719.84|24
1613461990000|2021-02-16 07:53:10|723.97|719.97|724|720|724.15|720.15|723.83|719.83|35
1613462000000|2021-02-16 07:53:20|724.16|720.16|725.12|721.12|725.12|721.12|724.16|720.16|35
1613462010000|2021-02-16 07:53:30|725.09|721.09|724.72|720.72|725.13|721.13|724.72|720.72|27
1613462020000|2021-02-16 07:53:40|724.66|720.66|723.73|719.73|724.66|720.66|723.73|719.73|25
1613462030000|2021-02-16 07:53:50|723.75|719.75|724.17|720.17|724.19|720.19|723.73|719.73|21
1613462040000|2021-02-16 07:54:00|724.19|720.19|724.47|720.47|724.56|720.56|724.19|720.19|29
1613462050000|2021-02-16 07:54:10|724.46|720.46|724.64|720.64|724.71|720.71|724.37|720.37|25
1613462060000|2021-02-16 07:54:20|724.6|720.6|724.33|720.33|724.6|720.6|724.22|720.22|31
1613462070000|2021-02-16 07:54:30|724.29|720.29|724.35|720.35|724.64|720.64|724.2|720.2|29
1613462080000|2021-02-16 07:54:40|724.36|720.36|724.63|720.63|724.66|720.66|724.34|720.34|34
1613462090000|2021-02-16 07:54:50|724.68|720.68|725.12|721.12|725.16|721.16|724.68|720.68|25
1613462100000|2021-02-16 07:55:00|725.05|721.05|725.29|721.29|725.29|721.29|725.03|721.03|30
1613462110000|2021-02-16 07:55:10|725.26|721.26|724.94|720.94|725.4|721.4|724.83|720.83|21
1613462120000|2021-02-16 07:55:20|724.93|720.93|725.15|721.15|725.18|721.18|724.8|720.8|27
1613462130000|2021-02-16 07:55:30|725.17|721.17|724.93|720.93|725.3|721.3|724.93|720.93|29
1613462140000|2021-02-16 07:55:40|724.86|720.86|724.13|720.13|724.86|720.86|724.01|720.01|23
1613462150000|2021-02-16 07:55:50|724.19|720.19|724.34|720.34|724.42|720.42|724.08|720.08|31
1613462160000|2021-02-16 07:56:00|724.42|720.42|724.57|720.57|724.72|720.72|724.42|720.42|27
1613462170000|2021-02-16 07:56:10|724.58|720.58|725.33|721.33|725.37|721.37|724.58|720.58|27
1613462180000|2021-02-16 07:56:20|725.29|721.29|725.81|721.81|725.83|721.83|725.16|721.16|26
1613462190000|2021-02-16 07:56:30|725.79|721.79|725.8|721.8|725.93|721.93|725.48|721.48|23
1613462200000|2021-02-16 07:56:40|725.81|721.81|725.64|721.64|725.9|721.9|725.3|721.3|30
1613462210000|2021-02-16 07:56:50|725.63|721.63|725.4|721.4|725.79|721.79|725.19|721.19|33
1613462220000|2021-02-16 07:57:00|725.36|721.36|725.69|721.69|725.69|721.69|725.36|721.36|25
1613462230000|2021-02-16 07:57:10|725.7|721.7|725.93|721.93|725.93|721.93|725.66|721.66|21
1613462240000|2021-02-16 07:57:20|725.9|721.9|725.74|721.74|726.12|722.12|725.74|721.74|25
1613462250000|2021-02-16 07:57:30|725.75|721.75|725.54|721.54|725.75|721.75|725.54|721.54|21
1613462260000|2021-02-16 07:57:40|725.53|721.53|725.44|721.44|725.53|721.53|725.35|721.35|24
1613462270000|2021-02-16 07:57:50|725.45|721.45|725.81|721.81|725.88|721.88|725.45|721.45|31
1613462280000|2021-02-16 07:58:00|725.8|721.8|725.71|721.71|725.86|721.86|725.6|721.6|32
1613462290000|2021-02-16 07:58:10|725.69|721.69|725.78|721.78|725.86|721.86|725.69|721.69|22
1613462300000|2021-02-16 07:58:20|725.81|721.81|725.68|721.68|726|722|725.68|721.68|32
1613462310000|2021-02-16 07:58:30|725.63|721.63|725.42|721.42|725.65|721.65|725.41|721.41|31
1613462320000|2021-02-16 07:58:40|725.43|721.43|725.77|721.77|725.78|721.78|725.37|721.37|28
1613462330000|2021-02-16 07:58:50|725.75|721.75|725.78|721.78|725.81|721.81|725.53|721.53|25
1613462340000|2021-02-16 07:59:00|725.77|721.77|725.61|721.61|725.77|721.77|725.35|721.35|26
1613462350000|2021-02-16 07:59:10|725.63|721.63|725.69|721.69|725.71|721.71|725.56|721.56|31
1613462360000|2021-02-16 07:59:20|725.66|721.66|725.85|721.85|725.88|721.88|725.61|721.61|23
1613462370000|2021-02-16 07:59:30|725.87|721.87|725.65|721.65|725.87|721.87|725.57|721.57|29
1613462380000|2021-02-16 07:59:40|725.69|721.69|725.48|721.48|725.82|721.82|725.3|721.3|32
1613462390000|2021-02-16 07:59:50|725.49|721.49|725.06|721.06|725.53|721.53|725.04|721.04|26
1613462400000|2021-02-16 08:00:00|725.07|721.07|725.48|721.48|725.55|721.55|725.04|721.04|26
1613462410000|2021-02-16 08:00:10|725.42|721.42|725.97|721.97|726|722|725.4|721.4|18
1613462420000|2021-02-16 08:00:20|725.86|721.86|725.84|721.84|725.86|721.86|725.34|721.34|26
1613462430000|2021-02-16 08:00:30|725.9|721.9|725.43|721.43|726.02|722.02|725.06|721.06|27
1613462440000|2021-02-16 08:00:40|725.46|721.46|724.65|720.65|725.49|721.49|724.65|720.65|27
1613462450000|2021-02-16 08:00:50|724.69|720.69|724.78|720.78|724.91|720.91|724.59|720.59|35
1613462460000|2021-02-16 08:01:00|724.81|720.81|724.88|720.88|724.88|720.88|724.58|720.58|31
1613462470000|2021-02-16 08:01:10|724.89|720.89|724.84|720.84|724.92|720.92|724.65|720.65|23
1613462480000|2021-02-16 08:01:20|724.85|720.85|723.85|719.85|724.96|720.96|723.85|719.85|30
1613462490000|2021-02-16 08:01:30|723.82|719.82|723.82|719.82|723.85|719.85|723.78|719.78|20
1613462500000|2021-02-16 08:01:40|723.83|719.83|723.03|719.03|723.9|719.9|722.86|718.86|33
1613462510000|2021-02-16 08:01:50|723.04|719.04|722.81|718.81|723.24|719.24|722.74|718.74|35
1613462520000|2021-02-16 08:02:00|722.79|718.79|723.53|719.53|723.53|719.53|722.54|718.54|35
1613462530000|2021-02-16 08:02:10|723.66|719.66|723.81|719.81|723.87|719.87|723.63|719.63|27
1613462540000|2021-02-16 08:02:20|723.8|719.8|723.61|719.61|723.81|719.81|723.53|719.53|31
1613462550000|2021-02-16 08:02:30|723.57|719.57|723.34|719.34|723.64|719.64|723.22|719.22|30
1613462560000|2021-02-16 08:02:40|723.31|719.31|723.02|719.02|723.42|719.42|723.02|719.02|37
1613462570000|2021-02-16 08:02:50|723|719|723.25|719.25|723.3|719.3|722.96|718.96|29
1613462580000|2021-02-16 08:03:00|723.31|719.31|721.73|717.73|723.31|719.31|721.59|717.59|36
1613462590000|2021-02-16 08:03:10|721.76|717.76|722.35|718.35|722.95|718.95|721.76|717.76|34
1613462600000|2021-02-16 08:03:20|722.36|718.36|722.81|718.81|722.89|718.89|722.36|718.36|33
1613462610000|2021-02-16 08:03:30|722.83|718.83|722.64|718.64|722.86|718.86|722.57|718.57|29
1613462620000|2021-02-16 08:03:40|722.6|718.6|722.61|718.61|722.88|718.88|722.5|718.5|31
1613462630000|2021-02-16 08:03:50|722.74|718.74|722.7|718.7|722.74|718.74|722.54|718.54|21
1613462640000|2021-02-16 08:04:00|722.59|718.59|722.59|718.59|722.72|718.72|722.26|718.26|29
1613462650000|2021-02-16 08:04:10|722.57|718.57|723.06|719.06|723.09|719.09|722.56|718.56|24
1613462660000|2021-02-16 08:04:20|723.04|719.04|723.1|719.1|723.1|719.1|722.97|718.97|15
1613462670000|2021-02-16 08:04:30|723.03|719.03|723.04|719.04|723.08|719.08|723|719|22
1613462680000|2021-02-16 08:04:40|723.03|719.03|722.71|718.71|723.03|719.03|722.65|718.65|29
1613462690000|2021-02-16 08:04:50|722.75|718.75|723.05|719.05|723.09|719.09|722.75|718.75|13
1613462700000|2021-02-16 08:05:00|723.01|719.01|722.19|718.19|723.01|719.01|722.19|718.19|32
1613462710000|2021-02-16 08:05:10|722.2|718.2|722.77|718.77|722.86|718.86|722.2|718.2|36
1613462720000|2021-02-16 08:05:20|722.74|718.74|722.52|718.52|722.77|718.77|722.38|718.38|29
1613462730000|2021-02-16 08:05:30|722.5|718.5|722.17|718.17|722.5|718.5|722.1|718.1|26
1613462740000|2021-02-16 08:05:40|722.18|718.18|722.04|718.04|722.38|718.38|722.04|718.04|25
1613462750000|2021-02-16 08:05:50|722.05|718.05|721.82|717.82|722.07|718.07|721.75|717.75|24
1613462760000|2021-02-16 08:06:00|721.9|717.9|721.71|717.71|722.26|718.26|721.71|717.71|28
1613462770000|2021-02-16 08:06:10|721.69|717.69|721.29|717.29|721.82|717.82|721.29|717.29|29
1613462780000|2021-02-16 08:06:20|721.33|717.33|721.34|717.34|721.45|717.45|721.14|717.14|30
1613462790000|2021-02-16 08:06:30|721.33|717.33|720.98|716.98|721.34|717.34|720.95|716.95|21
1613462800000|2021-02-16 08:06:40|720.99|716.99|721.19|717.19|721.29|717.29|720.98|716.98|28
1613462810000|2021-02-16 08:06:50|721.15|717.15|720.95|716.95|721.25|717.25|720.95|716.95|27
1613462820000|2021-02-16 08:07:00|720.96|716.96|720.55|716.55|720.99|716.99|720.54|716.54|30
1613462830000|2021-02-16 08:07:10|720.57|716.57|719.54|715.54|720.57|716.57|719.28|715.28|31
1613462840000|2021-02-16 08:07:20|719.73|715.73|719.93|715.93|720.28|716.28|719.71|715.71|31
1613462850000|2021-02-16 08:07:30|719.97|715.97|720|716|720.03|716.03|719.82|715.82|25
1613462860000|2021-02-16 08:07:40|720.04|716.04|719.82|715.82|720.31|716.31|719.81|715.81|35
1613462870000|2021-02-16 08:07:50|719.83|715.83|719.79|715.79|719.86|715.86|719.35|715.35|26
1613462880000|2021-02-16 08:08:00|719.89|715.89|719.43|715.43|720.02|716.02|719.41|715.41|32
1613462890000|2021-02-16 08:08:10|719.46|715.46|719.55|715.55|719.57|715.57|719.35|715.35|32
1613462900000|2021-02-16 08:08:20|719.56|715.56|719.58|715.58|719.89|715.89|719.56|715.56|26
1613462910000|2021-02-16 08:08:30|719.49|715.49|719.19|715.19|719.57|715.57|719.04|715.04|34
1613462920000|2021-02-16 08:08:40|719.17|715.17|719.61|715.61|719.61|715.61|719.07|715.07|28
1613462930000|2021-02-16 08:08:50|719.68|715.68|719.84|715.84|719.86|715.86|719.55|715.55|21
1613462940000|2021-02-16 08:09:00|719.82|715.82|719.45|715.45|719.93|715.93|719.21|715.21|28
1613462950000|2021-02-16 08:09:10|719.38|715.38|719.43|715.43|719.56|715.56|719.32|715.32|32
1613462960000|2021-02-16 08:09:20|719.41|715.41|719.35|715.35|719.78|715.78|719.33|715.33|27
1613462970000|2021-02-16 08:09:30|719.36|715.36|719.5|715.5|719.7|715.7|719.33|715.33|24
1613462980000|2021-02-16 08:09:40|719.4|715.4|719.68|715.68|719.8|715.8|719.2|715.2|27
1613462990000|2021-02-16 08:09:50|719.65|715.65|720.27|716.27|720.29|716.29|719.46|715.46|26
1613463000000|2021-02-16 08:10:00|720.31|716.31|719.65|715.65|720.35|716.35|719.61|715.61|29
1613463010000|2021-02-16 08:10:10|719.72|715.72|719.77|715.77|719.97|715.97|719.72|715.72|21
1613463020000|2021-02-16 08:10:20|719.81|715.81|719.94|715.94|719.95|715.95|719.76|715.76|17
1613463030000|2021-02-16 08:10:30|719.95|715.95|720.23|716.23|720.32|716.32|719.93|715.93|25
1613463040000|2021-02-16 08:10:40|720.27|716.27|719.96|715.96|720.37|716.37|719.94|715.94|26
1613463050000|2021-02-16 08:10:50|719.95|715.95|719.46|715.46|719.97|715.97|719.44|715.44|24
1613463060000|2021-02-16 08:11:00|719.47|715.47|719.17|715.17|719.5|715.5|719.15|715.15|25
1613463070000|2021-02-16 08:11:10|719.2|715.2|720.08|716.08|720.09|716.09|719.1|715.1|31
1613463080000|2021-02-16 08:11:20|720.07|716.07|719.99|715.99|720.11|716.11|719.99|715.99|24
1613463090000|2021-02-16 08:11:30|719.98|715.98|719.91|715.91|720.01|716.01|719.89|715.89|22
1613463100000|2021-02-16 08:11:40|719.93|715.93|719.56|715.56|719.93|715.93|719.56|715.56|25
1613463110000|2021-02-16 08:11:50|719.6|715.6|718.26|714.26|719.6|715.6|718.25|714.25|30
1613463120000|2021-02-16 08:12:00|718.19|714.19|717.63|713.63|718.35|714.35|717.59|713.59|28
1613463130000|2021-02-16 08:12:10|717.66|713.66|717.82|713.82|717.93|713.93|717.62|713.62|34
1613463140000|2021-02-16 08:12:20|717.81|713.81|718.01|714.01|718.03|714.03|717.69|713.69|32
1613463150000|2021-02-16 08:12:30|717.97|713.97|717.93|713.93|717.98|713.98|717.74|713.74|22
1613463160000|2021-02-16 08:12:40|717.88|713.88|717.81|713.81|717.88|713.88|717.62|713.62|27
1613463170000|2021-02-16 08:12:50|717.83|713.83|717.76|713.76|717.88|713.88|717.73|713.73|31
1613463180000|2021-02-16 08:13:00|717.75|713.75|717.36|713.36|717.81|713.81|717.34|713.34|27
1613463190000|2021-02-16 08:13:10|717.3|713.3|716.96|712.96|717.38|713.38|716.94|712.94|26
1613463200000|2021-02-16 08:13:20|716.94|712.94|716.81|712.81|716.95|712.95|716.78|712.78|19
1613463210000|2021-02-16 08:13:30|716.8|712.8|717.52|713.52|717.52|713.52|716.8|712.8|26
1613463220000|2021-02-16 08:13:40|717.53|713.53|717.9|713.9|717.9|713.9|717.53|713.53|25
1613463230000|2021-02-16 08:13:50|717.89|713.89|717.83|713.83|717.89|713.89|717.82|713.82|10
1613463240000|2021-02-16 08:14:00|717.81|713.81|716.98|712.98|717.81|713.81|716.98|712.98|29
1613463250000|2021-02-16 08:14:10|716.99|712.99|716.55|712.55|717.03|713.03|716.55|712.55|25
1613463260000|2021-02-16 08:14:20|716.58|712.58|716.03|712.03|716.65|712.65|715.88|711.88|26
1613463270000|2021-02-16 08:14:30|716.08|712.08|716.62|712.62|716.71|712.71|715.96|711.96|37
1613463280000|2021-02-16 08:14:40|716.61|712.61|716.6|712.6|716.72|712.72|716.57|712.57|21
1613463290000|2021-02-16 08:14:50|716.59|712.59|717.3|713.3|717.3|713.3|716.59|712.59|26
1613463300000|2021-02-16 08:15:00|717.35|713.35|717.04|713.04|717.38|713.38|717.03|713.03|24
1613463310000|2021-02-16 08:15:10|717.05|713.05|716.58|712.58|717.21|713.21|716.58|712.58|32
1613463320000|2021-02-16 08:15:20|716.72|712.72|716.54|712.54|716.73|712.73|716.53|712.53|21
1613463330000|2021-02-16 08:15:30|716.55|712.55|715.88|711.88|716.67|712.67|715.84|711.84|26
1613463340000|2021-02-16 08:15:40|715.84|711.84|715.31|711.31|715.84|711.84|715.31|711.31|26
1613463350000|2021-02-16 08:15:50|715.27|711.27|715.28|711.28|715.34|711.34|714.83|710.83|24
1613463360000|2021-02-16 08:16:00|715.24|711.24|715.88|711.88|715.88|711.88|715.14|711.14|32
1613463370000|2021-02-16 08:16:10|716.06|712.06|716.15|712.15|716.51|712.51|716.06|712.06|28
1613463380000|2021-02-16 08:16:20|716.18|712.18|716.31|712.31|716.31|712.31|716.18|712.18|28
1613463390000|2021-02-16 08:16:30|716.43|712.43|716.76|712.76|716.77|712.77|716.43|712.43|30
1613463400000|2021-02-16 08:16:40|716.79|712.79|717.07|713.07|717.11|713.11|716.71|712.71|31
1613463410000|2021-02-16 08:16:50|717.12|713.12|717.13|713.13|717.88|713.88|717.12|713.12|29
1613463420000|2021-02-16 08:17:00|717.14|713.14|717.15|713.15|717.46|713.46|717.1|713.1|34
1613463430000|2021-02-16 08:17:10|717.19|713.19|717.35|713.35|717.49|713.49|717.19|713.19|38
1613463440000|2021-02-16 08:17:20|717.29|713.29|716.7|712.7|717.44|713.44|716.68|712.68|34
1613463450000|2021-02-16 08:17:30|716.69|712.69|716.95|712.95|717.02|713.02|716.69|712.69|29
1613463460000|2021-02-16 08:17:40|717.05|713.05|717.08|713.08|717.13|713.13|717.01|713.01|24
1613463470000|2021-02-16 08:17:50|717.18|713.18|718.24|714.24|718.24|714.24|717.16|713.16|24
1613463480000|2021-02-16 08:18:00|718.53|714.53|718.17|714.17|718.54|714.54|718.13|714.13|25
1613463490000|2021-02-16 08:18:10|718.19|714.19|718.67|714.67|718.79|714.79|718.19|714.19|28
1613463500000|2021-02-16 08:18:20|718.74|714.74|718.17|714.17|718.74|714.74|718.14|714.14|27
1613463510000|2021-02-16 08:18:30|718.15|714.15|717.85|713.85|718.17|714.17|717.81|713.81|33
1613463520000|2021-02-16 08:18:40|717.87|713.87|717.45|713.45|717.89|713.89|717.44|713.44|24
1613463530000|2021-02-16 08:18:50|717.44|713.44|717.71|713.71|717.9|713.9|717.44|713.44|28
1613463540000|2021-02-16 08:19:00|717.74|713.74|718.08|714.08|718.09|714.09|717.59|713.59|29
1613463550000|2021-02-16 08:19:10|718.06|714.06|717.47|713.47|718.06|714.06|717.47|713.47|31
1613463560000|2021-02-16 08:19:20|717.48|713.48|717.09|713.09|717.5|713.5|717.09|713.09|24
1613463570000|2021-02-16 08:19:30|717.04|713.04|716.82|712.82|717.04|713.04|716.55|712.55|30
1613463580000|2021-02-16 08:19:40|716.65|712.65|716.04|712.04|716.65|712.65|716.04|712.04|29
1613463590000|2021-02-16 08:19:50|716.22|712.22|716.08|712.08|716.51|712.51|715.82|711.82|31
1613463600000|2021-02-16 08:20:00|716.04|712.04|715.95|711.95|716.12|712.12|715.93|711.93|25
1613463610000|2021-02-16 08:20:10|715.98|711.98|716.29|712.29|716.33|712.33|715.72|711.72|24
1613463620000|2021-02-16 08:20:20|716.26|712.26|716.48|712.48|716.6|712.6|716.17|712.17|23
1613463630000|2021-02-16 08:20:30|716.46|712.46|715.75|711.75|716.46|712.46|715.73|711.73|26
1613463640000|2021-02-16 08:20:40|715.76|711.76|715.33|711.33|715.88|711.88|715.3|711.3|32
1613463650000|2021-02-16 08:20:50|715.34|711.34|715.03|711.03|715.48|711.48|714.98|710.98|23
1613463660000|2021-02-16 08:21:00|715.01|711.01|714.84|710.84|715.09|711.09|714.83|710.83|27
1613463670000|2021-02-16 08:21:10|714.58|710.58|714.69|710.69|714.7|710.7|714.5|710.5|22
1613463680000|2021-02-16 08:21:20|714.67|710.67|714.53|710.53|714.7|710.7|714.36|710.36|26
1613463690000|2021-02-16 08:21:30|714.6|710.6|714.99|710.99|715.07|711.07|714.6|710.6|23
1613463700000|2021-02-16 08:21:40|714.98|710.98|714.4|710.4|714.98|710.98|714.4|710.4|34
1613463710000|2021-02-16 08:21:50|714.41|710.41|714.24|710.24|714.48|710.48|714.24|710.24|27
1613463720000|2021-02-16 08:22:00|714.26|710.26|714.25|710.25|714.3|710.3|714.21|710.21|14
1613463730000|2021-02-16 08:22:10|714.23|710.23|714.71|710.71|714.71|710.71|714.18|710.18|24
1613463740000|2021-02-16 08:22:20|714.75|710.75|714.86|710.86|715.19|711.19|714.75|710.75|28
1613463750000|2021-02-16 08:22:30|714.84|710.84|713.75|709.75|714.84|710.84|713.6|709.6|36
1613463760000|2021-02-16 08:22:40|713.85|709.85|714.13|710.13|714.13|710.13|713.66|709.66|31
1613463770000|2021-02-16 08:22:50|714.14|710.14|714.28|710.28|714.28|710.28|714.07|710.07|24
1613463780000|2021-02-16 08:23:00|714.22|710.22|714.28|710.28|714.33|710.33|714.22|710.22|15
1613463790000|2021-02-16 08:23:10|714.27|710.27|714.77|710.77|714.77|710.77|714.25|710.25|25
1613463800000|2021-02-16 08:23:20|714.78|710.78|715.69|711.69|715.69|711.69|714.78|710.78|23
1613463810000|2021-02-16 08:23:30|715.68|711.68|715.63|711.63|715.68|711.68|715.57|711.57|13
1613463820000|2021-02-16 08:23:40|715.64|711.64|715.65|711.65|715.72|711.72|715.6|711.6|18
1613463830000|2021-02-16 08:23:50|715.53|711.53|714.96|710.96|715.53|711.53|714.8|710.8|34
1613463840000|2021-02-16 08:24:00|715.02|711.02|714.68|710.68|715.11|711.11|714.47|710.47|30
1613463850000|2021-02-16 08:24:10|714.7|710.7|714.72|710.72|715|711|714.49|710.49|23
1613463860000|2021-02-16 08:24:20|714.73|710.73|714.55|710.55|714.77|710.77|714.55|710.55|25
1613463870000|2021-02-16 08:24:30|714.6|710.6|714.52|710.52|714.61|710.61|714.47|710.47|22
1613463880000|2021-02-16 08:24:40|714.56|710.56|714.4|710.4|714.56|710.56|714.22|710.22|30
1613463890000|2021-02-16 08:24:50|714.41|710.41|714.39|710.39|714.45|710.45|714.38|710.38|22
1613463900000|2021-02-16 08:25:00|714.4|710.4|714.38|710.38|714.44|710.44|714.36|710.36|20
1613463910000|2021-02-16 08:25:10|714.37|710.37|714.88|710.88|714.88|710.88|714.36|710.36|20
1613463920000|2021-02-16 08:25:20|714.86|710.86|715.15|711.15|715.15|711.15|714.86|710.86|10
1613463930000|2021-02-16 08:25:30|715.14|711.14|715|711|715.14|711.14|714.98|710.98|19
1613463940000|2021-02-16 08:25:40|715.03|711.03|715.55|711.55|715.69|711.69|715.02|711.02|24
1613463950000|2021-02-16 08:25:50|715.56|711.56|715.56|711.56|715.56|711.56|715.48|711.48|15
1613463960000|2021-02-16 08:26:00|715.72|711.72|716.19|712.19|716.25|712.25|715.72|711.72|23
1613463970000|2021-02-16 08:26:10|716.18|712.18|717.08|713.08|717.08|713.08|716.17|712.17|31
1613463980000|2021-02-16 08:26:20|717.12|713.12|717.65|713.65|717.66|713.66|717.12|713.12|26
1613463990000|2021-02-16 08:26:30|717.67|713.67|717.5|713.5|717.67|713.67|717.45|713.45|23
1613464000000|2021-02-16 08:26:40|717.33|713.33|717.68|713.68|717.68|713.68|717.24|713.24|29
1613464010000|2021-02-16 08:26:50|717.71|713.71|718.71|714.71|718.76|714.76|717.71|713.71|31
1613464020000|2021-02-16 08:27:00|718.72|714.72|719.04|715.04|719.1|715.1|718.66|714.66|21
1613464030000|2021-02-16 08:27:10|718.91|714.91|718.47|714.47|719.31|715.31|718.31|714.31|33
1613464040000|2021-02-16 08:27:20|718.46|714.46|718.33|714.33|718.55|714.55|718.26|714.26|33
1613464050000|2021-02-16 08:27:30|718.34|714.34|718.07|714.07|718.34|714.34|717.91|713.91|36
1613464060000|2021-02-16 08:27:40|718.1|714.1|718.47|714.47|718.68|714.68|718.1|714.1|32
1613464070000|2021-02-16 08:27:50|718.45|714.45|718.52|714.52|718.76|714.76|718.41|714.41|34
1613464080000|2021-02-16 08:28:00|718.47|714.47|718.57|714.57|718.58|714.58|718.32|714.32|30
1613464090000|2021-02-16 08:28:10|718.6|714.6|719.53|715.53|719.57|715.57|718.6|714.6|29
1613464100000|2021-02-16 08:28:20|719.51|715.51|719.1|715.1|719.51|715.51|719.04|715.04|33
1613464110000|2021-02-16 08:28:30|719.06|715.06|718.47|714.47|719.06|715.06|718.46|714.46|33
1613464120000|2021-02-16 08:28:40|718.56|714.56|718.91|714.91|719.18|715.18|718.56|714.56|30
1613464130000|2021-02-16 08:28:50|718.94|714.94|718.74|714.74|718.96|714.96|718.74|714.74|22
1613464140000|2021-02-16 08:29:00|718.87|714.87|718.39|714.39|718.94|714.94|718.39|714.39|33
1613464150000|2021-02-16 08:29:10|718.44|714.44|718.18|714.18|718.6|714.6|718.18|714.18|28
1613464160000|2021-02-16 08:29:20|718.19|714.19|717.81|713.81|718.19|714.19|717.79|713.79|23
1613464170000|2021-02-16 08:29:30|717.76|713.76|718.1|714.1|718.1|714.1|717.26|713.26|31
1613464180000|2021-02-16 08:29:40|718.14|714.14|718.46|714.46|718.73|714.73|718.12|714.12|28
1613464190000|2021-02-16 08:29:50|718.5|714.5|717.97|713.97|718.54|714.54|717.97|713.97|30
1613464200000|2021-02-16 08:30:00|718.05|714.05|717.84|713.84|718.3|714.3|717.84|713.84|33
1613464210000|2021-02-16 08:30:10|717.96|713.96|717.47|713.47|717.96|713.96|717.44|713.44|26
1613464220000|2021-02-16 08:30:20|717.45|713.45|717.12|713.12|717.45|713.45|717.12|713.12|28
1613464230000|2021-02-16 08:30:30|717.16|713.16|716.9|712.9|717.25|713.25|716.88|712.88|24
1613464240000|2021-02-16 08:30:40|716.88|712.88|717.7|713.7|717.73|713.73|716.87|712.87|34
1613464250000|2021-02-16 08:30:50|717.73|713.73|717.94|713.94|717.94|713.94|717.73|713.73|18
1613464260000|2021-02-16 08:31:00|717.88|713.88|717.74|713.74|717.92|713.92|717.73|713.73|26
1613464270000|2021-02-16 08:31:10|717.75|713.75|716.96|712.96|717.75|713.75|716.96|712.96|23
1613464280000|2021-02-16 08:31:20|716.93|712.93|716.98|712.98|716.99|712.99|716.93|712.93|13
1613464290000|2021-02-16 08:31:30|716.97|712.97|717.66|713.66|717.67|713.67|716.97|712.97|27
1613464300000|2021-02-16 08:31:40|717.71|713.71|717.64|713.64|717.9|713.9|717.64|713.64|33
1613464310000|2021-02-16 08:31:50|717.65|713.65|717.37|713.37|717.65|713.65|717.37|713.37|27
1613464320000|2021-02-16 08:32:00|717.36|713.36|717|713|717.42|713.42|716.97|712.97|29
1613464330000|2021-02-16 08:32:10|716.95|712.95|716.83|712.83|717|713|716.82|712.82|25
1613464340000|2021-02-16 08:32:20|716.86|712.86|716.83|712.83|716.9|712.9|716.76|712.76|13
1613464350000|2021-02-16 08:32:30|716.81|712.81|716.53|712.53|716.89|712.89|716.5|712.5|33
1613464360000|2021-02-16 08:32:40|716.52|712.52|716.27|712.27|716.61|712.61|716.2|712.2|27
1613464370000|2021-02-16 08:32:50|716.19|712.19|715.91|711.91|716.21|712.21|715.88|711.88|30
1613464380000|2021-02-16 08:33:00|715.86|711.86|715.68|711.68|716.04|712.04|715.64|711.64|34
1613464390000|2021-02-16 08:33:10|715.73|711.73|715.79|711.79|715.8|711.8|715.64|711.64|25
1613464400000|2021-02-16 08:33:20|715.81|711.81|715.58|711.58|715.81|711.81|715.42|711.42|19
1613464410000|2021-02-16 08:33:30|715.52|711.52|715.51|711.51|715.55|711.55|715.45|711.45|22
1613464420000|2021-02-16 08:33:40|715.49|711.49|715.32|711.32|715.49|711.49|715.23|711.23|25
1613464430000|2021-02-16 08:33:50|715.3|711.3|715.48|711.48|715.52|711.52|715.29|711.29|21
1613464440000|2021-02-16 08:34:00|715.49|711.49|715.75|711.75|715.9|711.9|715.48|711.48|27
1613464450000|2021-02-16 08:34:10|715.84|711.84|716.23|712.23|716.28|712.28|715.83|711.83|23
1613464460000|2021-02-16 08:34:20|716.24|712.24|715.9|711.9|716.24|712.24|715.89|711.89|28
1613464470000|2021-02-16 08:34:30|715.89|711.89|716.22|712.22|716.22|712.22|715.89|711.89|19
1613464480000|2021-02-16 08:34:40|716.26|712.26|715.95|711.95|716.31|712.31|715.77|711.77|28
1613464490000|2021-02-16 08:34:50|715.96|711.96|715.83|711.83|715.96|711.96|715.83|711.83|22
1613464500000|2021-02-16 08:35:00|715.84|711.84|715.5|711.5|716.02|712.02|715.49|711.49|30
1613464510000|2021-02-16 08:35:10|715.49|711.49|715.36|711.36|715.52|711.52|715.36|711.36|24
1613464520000|2021-02-16 08:35:20|715.32|711.32|715.24|711.24|715.32|711.32|715.23|711.23|19
1613464530000|2021-02-16 08:35:30|715.23|711.23|714.82|710.82|715.23|711.23|714.74|710.74|31
1613464540000|2021-02-16 08:35:40|714.81|710.81|714.77|710.77|715.32|711.32|714.64|710.64|33
1613464550000|2021-02-16 08:35:50|714.83|710.83|714.41|710.41|714.83|710.83|714.32|710.32|28
1613464560000|2021-02-16 08:36:00|714.46|710.46|714.6|710.6|715.11|711.11|714.44|710.44|34
1613464570000|2021-02-16 08:36:10|714.62|710.62|714.73|710.73|714.78|710.78|714.55|710.55|26
1613464580000|2021-02-16 08:36:20|714.71|710.71|715.04|711.04|715.17|711.17|714.7|710.7|32
1613464590000|2021-02-16 08:36:30|715.05|711.05|714.91|710.91|715.18|711.18|714.82|710.82|25
1613464600000|2021-02-16 08:36:40|714.9|710.9|714.86|710.86|714.99|710.99|714.69|710.69|27
1613464610000|2021-02-16 08:36:50|714.85|710.85|715.4|711.4|715.4|711.4|714.73|710.73|23
1613464620000|2021-02-16 08:37:00|715.41|711.41|715.61|711.61|715.83|711.83|715.41|711.41|26
1613464630000|2021-02-16 08:37:10|715.58|711.58|715.42|711.42|715.58|711.58|715.39|711.39|27
1613464640000|2021-02-16 08:37:20|715.41|711.41|715.91|711.91|715.95|711.95|715.41|711.41|22
1613464650000|2021-02-16 08:37:30|715.92|711.92|716.3|712.3|716.3|712.3|715.92|711.92|25
1613464660000|2021-02-16 08:37:40|716.39|712.39|717.41|713.41|717.64|713.64|716.39|712.39|30
1613464670000|2021-02-16 08:37:50|717.4|713.4|717.14|713.14|717.45|713.45|717.03|713.03|33
1613464680000|2021-02-16 08:38:00|717.09|713.09|717.35|713.35|717.35|713.35|717.09|713.09|24
1613464690000|2021-02-16 08:38:10|717.42|713.42|717.65|713.65|717.7|713.7|717.42|713.42|16
1613464700000|2021-02-16 08:38:20|717.66|713.66|718.65|714.65|718.65|714.65|717.66|713.66|23
1613464710000|2021-02-16 08:38:30|718.71|714.71|719.55|715.55|719.66|715.66|718.71|714.71|35
1613464720000|2021-02-16 08:38:40|719.65|715.65|719.88|715.88|719.9|715.9|719.61|715.61|30
1613464730000|2021-02-16 08:38:50|719.86|715.86|720.34|716.34|720.34|716.34|719.86|715.86|24
1613464740000|2021-02-16 08:39:00|720.59|716.59|720.92|716.92|720.92|716.92|720.59|716.59|15
1613464750000|2021-02-16 08:39:10|721.11|717.11|721.12|717.12|721.39|717.39|720.97|716.97|26
1613464760000|2021-02-16 08:39:20|721.04|717.04|720.53|716.53|721.26|717.26|720.5|716.5|29
1613464770000|2021-02-16 08:39:30|720.64|716.64|720.11|716.11|720.64|716.64|719.89|715.89|36
1613464780000|2021-02-16 08:39:40|720.12|716.12|720.2|716.2|720.2|716.2|720.01|716.01|32
1613464790000|2021-02-16 08:39:50|720.29|716.29|720.25|716.25|720.39|716.39|720.25|716.25|22
1613464800000|2021-02-16 08:40:00|720.24|716.24|719.77|715.77|720.37|716.37|719.77|715.77|30
1613464810000|2021-02-16 08:40:10|719.67|715.67|719.55|715.55|719.77|715.77|719.44|715.44|35
1613464820000|2021-02-16 08:40:20|719.48|715.48|718.89|714.89|719.48|715.48|718.79|714.79|31
1613464830000|2021-02-16 08:40:30|718.93|714.93|718.75|714.75|719.05|715.05|718.27|714.27|28
1613464840000|2021-02-16 08:40:40|718.87|714.87|719.01|715.01|719.17|715.17|718.59|714.59|26
1613464850000|2021-02-16 08:40:50|718.99|714.99|718.47|714.47|719|715|718.47|714.47|24
1613464860000|2021-02-16 08:41:00|718.41|714.41|718.35|714.35|718.73|714.73|718.35|714.35|33
1613464870000|2021-02-16 08:41:10|718.36|714.36|718.45|714.45|718.74|714.74|718.32|714.32|23
1613464880000|2021-02-16 08:41:20|718.46|714.46|718.49|714.49|718.53|714.53|718.35|714.35|21
1613464890000|2021-02-16 08:41:30|718.55|714.55|719.08|715.08|719.22|715.22|718.55|714.55|28
1613464900000|2021-02-16 08:41:40|719.04|715.04|719.3|715.3|719.31|715.31|719.01|715.01|26
1613464910000|2021-02-16 08:41:50|719.27|715.27|719.47|715.47|719.55|715.55|719.01|715.01|25
1613464920000|2021-02-16 08:42:00|719.48|715.48|719.41|715.41|719.59|715.59|719.18|715.18|27
1613464930000|2021-02-16 08:42:10|719.59|715.59|720.43|716.43|720.43|716.43|719.47|715.47|26
1613464940000|2021-02-16 08:42:20|720.45|716.45|720.61|716.61|720.61|716.61|720.28|716.28|28
1613464950000|2021-02-16 08:42:30|720.6|716.6|720.39|716.39|720.77|716.77|720.39|716.39|26
1613464960000|2021-02-16 08:42:40|720.37|716.37|720.3|716.3|720.44|716.44|720.11|716.11|24
1613464970000|2021-02-16 08:42:50|720.31|716.31|720.2|716.2|720.32|716.32|720.2|716.2|26
1613464980000|2021-02-16 08:43:00|720.13|716.13|719.51|715.51|720.14|716.14|719.51|715.51|25
1613464990000|2021-02-16 08:43:10|719.49|715.49|719.23|715.23|719.54|715.54|719.23|715.23|25
1613465000000|2021-02-16 08:43:20|719.24|715.24|719.21|715.21|719.3|715.3|719.2|715.2|22
1613465010000|2021-02-16 08:43:30|719.2|715.2|719.3|715.3|719.31|715.31|718.89|714.89|25
1613465020000|2021-02-16 08:43:40|719.33|715.33|719.16|715.16|719.33|715.33|719.16|715.16|22
1613465030000|2021-02-16 08:43:50|719.17|715.17|718.77|714.77|719.17|715.17|718.77|714.77|20
1613465040000|2021-02-16 08:44:00|718.79|714.79|718.61|714.61|718.83|714.83|718.6|714.6|26
1613465050000|2021-02-16 08:44:10|718.62|714.62|719.43|715.43|719.43|715.43|718.44|714.44|32
1613465060000|2021-02-16 08:44:20|719.45|715.45|719.33|715.33|719.45|715.45|719.2|715.2|28
1613465070000|2021-02-16 08:44:30|719.35|715.35|719|715|719.48|715.48|718.99|714.99|23
1613465080000|2021-02-16 08:44:40|718.99|714.99|719.24|715.24|719.51|715.51|718.98|714.98|21
1613465090000|2021-02-16 08:44:50|719.23|715.23|719.28|715.28|719.31|715.31|719.21|715.21|19
1613465100000|2021-02-16 08:45:00|719.21|715.21|718.62|714.62|719.27|715.27|718.57|714.57|25
1613465110000|2021-02-16 08:45:10|718.64|714.64|718.15|714.15|718.65|714.65|718.14|714.14|27
1613465120000|2021-02-16 08:45:20|718.13|714.13|717.84|713.84|718.13|714.13|717.84|713.84|25
1613465130000|2021-02-16 08:45:30|717.83|713.83|717.82|713.82|717.96|713.96|717.82|713.82|21
1613465140000|2021-02-16 08:45:40|717.81|713.81|717.47|713.47|717.82|713.82|717.46|713.46|17
1613465150000|2021-02-16 08:45:50|717.48|713.48|717.34|713.34|717.48|713.48|717.24|713.24|17
1613465160000|2021-02-16 08:46:00|717.37|713.37|717.78|713.78|717.86|713.86|717.32|713.32|32
1613465170000|2021-02-16 08:46:10|717.79|713.79|717.89|713.89|717.93|713.93|717.68|713.68|29
1613465180000|2021-02-16 08:46:20|717.9|713.9|718.06|714.06|718.21|714.21|717.86|713.86|27
1613465190000|2021-02-16 08:46:30|718.03|714.03|718.01|714.01|718.1|714.1|717.98|713.98|24
1613465200000|2021-02-16 08:46:40|718.03|714.03|717.69|713.69|718.03|714.03|717.54|713.54|29
1613465210000|2021-02-16 08:46:50|717.8|713.8|717.91|713.91|717.95|713.95|717.67|713.67|30
1613465220000|2021-02-16 08:47:00|717.87|713.87|718.02|714.02|718.16|714.16|717.87|713.87|23
1613465230000|2021-02-16 08:47:10|718.05|714.05|718.71|714.71|718.71|714.71|718.05|714.05|34
1613465240000|2021-02-16 08:47:20|718.58|714.58|718.26|714.26|719.19|715.19|718.26|714.26|37
1613465250000|2021-02-16 08:47:30|718.3|714.3|718.55|714.55|718.55|714.55|718.26|714.26|19
1613465260000|2021-02-16 08:47:40|718.54|714.54|718.52|714.52|718.6|714.6|718.52|714.52|15
1613465270000|2021-02-16 08:47:50|718.51|714.51|718.29|714.29|718.51|714.51|718.29|714.29|26
1613465280000|2021-02-16 08:48:00|718.3|714.3|718.07|714.07|718.31|714.31|718.07|714.07|32
1613465290000|2021-02-16 08:48:10|718.11|714.11|717.94|713.94|718.42|714.42|717.84|713.84|27
1613465300000|2021-02-16 08:48:20|718.06|714.06|717.81|713.81|718.28|714.28|717.81|713.81|30
1613465310000|2021-02-16 08:48:30|717.66|713.66|717.71|713.71|717.82|713.82|717.66|713.66|27
1613465320000|2021-02-16 08:48:40|717.7|713.7|717.69|713.69|717.77|713.77|717.68|713.68|11
1613465330000|2021-02-16 08:48:50|717.7|713.7|717.8|713.8|717.8|713.8|717.7|713.7|12
1613465340000|2021-02-16 08:49:00|717.74|713.74|718.4|714.4|718.4|714.4|717.74|713.74|25
1613465350000|2021-02-16 08:49:10|718.41|714.41|718.72|714.72|718.77|714.77|718.37|714.37|18
1613465360000|2021-02-16 08:49:20|718.82|714.82|718.67|714.67|719.06|715.06|718.65|714.65|26
1613465370000|2021-02-16 08:49:30|718.64|714.64|718.67|714.67|718.75|714.75|718.59|714.59|21
1613465380000|2021-02-16 08:49:40|718.62|714.62|719.47|715.47|719.47|715.47|718.62|714.62|30
1613465390000|2021-02-16 08:49:50|719.48|715.48|719.21|715.21|719.74|715.74|719.21|715.21|17
1613465400000|2021-02-16 08:50:00|719.2|715.2|718.6|714.6|719.21|715.21|718.59|714.59|31
1613465410000|2021-02-16 08:50:10|718.64|714.64|718.61|714.61|718.74|714.74|718.61|714.61|11
1613465420000|2021-02-16 08:50:20|718.6|714.6|718.51|714.51|718.68|714.68|718.51|714.51|7
1613465430000|2021-02-16 08:50:30|718.53|714.53|718.17|714.17|718.53|714.53|718.08|714.08|24
1613465440000|2021-02-16 08:50:40|718.16|714.16|718.18|714.18|718.19|714.19|718.16|714.16|5
1613465450000|2021-02-16 08:50:50|718.17|714.17|717.53|713.53|718.17|714.17|717.53|713.53|30
1613465460000|2021-02-16 08:51:00|717.52|713.52|717.51|713.51|717.54|713.54|717.47|713.47|24
1613465470000|2021-02-16 08:51:10|717.54|713.54|717.65|713.65|717.7|713.7|717.5|713.5|28
1613465480000|2021-02-16 08:51:20|717.66|713.66|717.39|713.39|717.68|713.68|717.32|713.32|23
1613465490000|2021-02-16 08:51:30|717.42|713.42|717.51|713.51|717.52|713.52|717.39|713.39|31
1613465500000|2021-02-16 08:51:40|717.55|713.55|717.59|713.59|717.76|713.76|717.46|713.46|30
1613465510000|2021-02-16 08:51:50|717.75|713.75|717.94|713.94|718.12|714.12|717.68|713.68|24
1613465520000|2021-02-16 08:52:00|717.93|713.93|717.65|713.65|717.93|713.93|717.5|713.5|30
1613465530000|2021-02-16 08:52:10|717.62|713.62|717.61|713.61|717.72|713.72|717.53|713.53|23
1613465540000|2021-02-16 08:52:20|717.62|713.62|717.77|713.77|717.78|713.78|717.57|713.57|26
1613465550000|2021-02-16 08:52:30|717.76|713.76|717.41|713.41|717.76|713.76|717.36|713.36|26
1613465560000|2021-02-16 08:52:40|717.4|713.4|717.4|713.4|717.46|713.46|717.39|713.39|7
1613465570000|2021-02-16 08:52:50|717.45|713.45|717.48|713.48|717.48|713.48|717.4|713.4|10
1613465580000|2021-02-16 08:53:00|717.43|713.43|717.42|713.42|717.43|713.43|717.38|713.38|7
1613465590000|2021-02-16 08:53:10|717.41|713.41|717.58|713.58|717.61|713.61|717.41|713.41|22
1613465600000|2021-02-16 08:53:20|717.62|713.62|717.49|713.49|717.64|713.64|717.45|713.45|26
1613465610000|2021-02-16 08:53:30|717.48|713.48|717.33|713.33|717.55|713.55|717.32|713.32|17
1613465620000|2021-02-16 08:53:40|717.32|713.32|717.31|713.31|717.38|713.38|717.22|713.22|26
1613465630000|2021-02-16 08:53:50|717.23|713.23|717.7|713.7|717.78|713.78|717.23|713.23|26
1613465640000|2021-02-16 08:54:00|717.66|713.66|718.25|714.25|718.25|714.25|717.64|713.64|29
1613465650000|2021-02-16 08:54:10|718.24|714.24|718.22|714.22|718.58|714.58|718.16|714.16|34
1613465660000|2021-02-16 08:54:20|718.02|714.02|717.88|713.88|718.05|714.05|717.8|713.8|27
1613465670000|2021-02-16 08:54:30|717.86|713.86|717.74|713.74|717.86|713.86|717.73|713.73|16
1613465680000|2021-02-16 08:54:40|717.75|713.75|718.17|714.17|718.45|714.45|717.75|713.75|22
1613465690000|2021-02-16 08:54:50|718.08|714.08|718.16|714.16|718.35|714.35|717.96|713.96|28
1613465700000|2021-02-16 08:55:00|718.14|714.14|717.7|713.7|718.15|714.15|717.39|713.39|34
1613465710000|2021-02-16 08:55:10|717.69|713.69|717.46|713.46|717.7|713.7|717.07|713.07|28
1613465720000|2021-02-16 08:55:20|717.45|713.45|717.31|713.31|717.45|713.45|717.29|713.29|24
1613465730000|2021-02-16 08:55:30|717.09|713.09|717.55|713.55|717.57|713.57|717.09|713.09|36
1613465740000|2021-02-16 08:55:40|717.52|713.52|717.55|713.55|717.55|713.55|717.46|713.46|16
1613465750000|2021-02-16 08:55:50|717.54|713.54|717.55|713.55|717.64|713.64|717.48|713.48|20
1613465760000|2021-02-16 08:56:00|717.65|713.65|717.93|713.93|718|714|717.56|713.56|29
1613465770000|2021-02-16 08:56:10|717.87|713.87|718.12|714.12|718.15|714.15|717.87|713.87|24
1613465780000|2021-02-16 08:56:20|718.03|714.03|717.92|713.92|718.12|714.12|717.92|713.92|19
1613465790000|2021-02-16 08:56:30|718.01|714.01|718.33|714.33|718.57|714.57|717.93|713.93|32
1613465800000|2021-02-16 08:56:40|718.34|714.34|718.63|714.63|718.75|714.75|718.34|714.34|26
1613465810000|2021-02-16 08:56:50|718.59|714.59|718.65|714.65|718.65|714.65|718.47|714.47|22
1613465820000|2021-02-16 08:57:00|718.47|714.47|718.99|714.99|719.05|715.05|718.43|714.43|30
1613465830000|2021-02-16 08:57:10|718.89|714.89|718.99|714.99|719.18|715.18|718.67|714.67|25
1613465840000|2021-02-16 08:57:20|718.94|714.94|719.2|715.2|719.44|715.44|718.94|714.94|35
1613465850000|2021-02-16 08:57:30|719.23|715.23|719.12|715.12|719.32|715.32|719.03|715.03|36
1613465860000|2021-02-16 08:57:40|719.14|715.14|719.77|715.77|719.82|715.82|719.12|715.12|31
1613465870000|2021-02-16 08:57:50|719.79|715.79|719.91|715.91|720.13|716.13|719.72|715.72|26
1613465880000|2021-02-16 08:58:00|719.94|715.94|719.73|715.73|719.94|715.94|719.71|715.71|20
1613465890000|2021-02-16 08:58:10|719.72|715.72|720.49|716.49|720.49|716.49|719.72|715.72|21
1613465900000|2021-02-16 08:58:20|720.47|716.47|720.28|716.28|720.54|716.54|720.24|716.24|27
1613465910000|2021-02-16 08:58:30|720.24|716.24|720.13|716.13|720.35|716.35|720.1|716.1|27
1613465920000|2021-02-16 08:58:40|720.14|716.14|720.22|716.22|720.23|716.23|720.14|716.14|20
1613465930000|2021-02-16 08:58:50|720.21|716.21|720.45|716.45|720.53|716.53|720.21|716.21|26
1613465940000|2021-02-16 08:59:00|720.44|716.44|720.35|716.35|720.45|716.45|720.35|716.35|19
1613465950000|2021-02-16 08:59:10|720.27|716.27|720.31|716.31|720.33|716.33|720.22|716.22|22
1613465960000|2021-02-16 08:59:20|720.32|716.32|720.88|716.88|720.97|716.97|720.31|716.31|31
1613465970000|2021-02-16 08:59:30|720.91|716.91|721.19|717.19|721.19|717.19|720.75|716.75|30
1613465980000|2021-02-16 08:59:40|721.01|717.01|721.95|717.95|722.12|718.12|720.83|716.83|33
1613465990000|2021-02-16 08:59:50|722.03|718.03|722.35|718.35|722.45|718.45|721.92|717.92|32
1613466000000|2021-02-16 09:00:00|722.36|718.36|722.28|718.28|722.39|718.39|722.08|718.08|23
1613466010000|2021-02-16 09:00:10|722.13|718.13|721.76|717.76|722.27|718.27|721.74|717.74|22
1613466020000|2021-02-16 09:00:20|721.77|717.77|721.37|717.37|721.77|717.77|720.8|716.8|32
1613466030000|2021-02-16 09:00:30|720.94|716.94|721.02|717.02|721.22|717.22|720.8|716.8|24
1613466040000|2021-02-16 09:00:40|721.01|717.01|721.31|717.31|721.68|717.68|721.01|717.01|27
1613466050000|2021-02-16 09:00:50|721.32|717.32|721.24|717.24|721.38|717.38|721.23|717.23|8
1613466060000|2021-02-16 09:01:00|721.25|717.25|721.24|717.24|721.26|717.26|721.18|717.18|12
1613466070000|2021-02-16 09:01:10|721.23|717.23|721.04|717.04|721.33|717.33|721.04|717.04|20
1613466080000|2021-02-16 09:01:20|721.07|717.07|720.75|716.75|721.07|717.07|720.75|716.75|26
1613466090000|2021-02-16 09:01:30|720.72|716.72|720.64|716.64|720.72|716.72|720.64|716.64|11
1613466100000|2021-02-16 09:01:40|720.63|716.63|720.64|716.64|720.67|716.67|720.63|716.63|20
1613466110000|2021-02-16 09:01:50|720.62|716.62|720.61|716.61|720.64|716.64|720.59|716.59|7
1613466120000|2021-02-16 09:02:00|720.63|716.63|720.62|716.62|720.74|716.74|720.54|716.54|18
1613466130000|2021-02-16 09:02:10|720.63|716.63|720.64|716.64|720.84|716.84|720.63|716.63|33
1613466140000|2021-02-16 09:02:20|720.65|716.65|720.77|716.77|720.86|716.86|720.62|716.62|24
1613466150000|2021-02-16 09:02:30|720.74|716.74|720.34|716.34|720.78|716.78|720.33|716.33|18
1613466160000|2021-02-16 09:02:40|720.35|716.35|719.75|715.75|720.37|716.37|719.6|715.6|32
1613466170000|2021-02-16 09:02:50|719.64|715.64|719.51|715.51|719.66|715.66|719.43|715.43|32
1613466180000|2021-02-16 09:03:00|719.52|715.52|719.42|715.42|719.55|715.55|719.38|715.38|23
1613466190000|2021-02-16 09:03:10|719.43|715.43|719.25|715.25|719.62|715.62|719.19|715.19|32
1613466200000|2021-02-16 09:03:20|719.24|715.24|719.25|715.25|719.3|715.3|719.18|715.18|32
1613466210000|2021-02-16 09:03:30|719.27|715.27|718.85|714.85|719.28|715.28|718.85|714.85|30
1613466220000|2021-02-16 09:03:40|718.84|714.84|719.19|715.19|719.2|715.2|718.83|714.83|23
1613466230000|2021-02-16 09:03:50|719.2|715.2|719|715|719.2|715.2|718.68|714.68|31
1613466240000|2021-02-16 09:04:00|718.98|714.98|719.19|715.19|719.29|715.29|718.98|714.98|23
1613466250000|2021-02-16 09:04:10|719.13|715.13|718.94|714.94|719.17|715.17|718.94|714.94|19
1613466260000|2021-02-16 09:04:20|718.92|714.92|718.75|714.75|718.96|714.96|718.75|714.75|23
1613466270000|2021-02-16 09:04:30|718.76|714.76|718.94|714.94|718.96|714.96|718.76|714.76|15
1613466280000|2021-02-16 09:04:40|718.92|714.92|718.57|714.57|718.96|714.96|718.56|714.56|24
1613466290000|2021-02-16 09:04:50|718.6|714.6|718.64|714.64|718.7|714.7|718.56|714.56|21
1613466300000|2021-02-16 09:05:00|718.67|714.67|718.76|714.76|718.92|714.92|718.67|714.67|26
1613466310000|2021-02-16 09:05:10|718.77|714.77|718.74|714.74|718.84|714.84|718.65|714.65|31
1613466320000|2021-02-16 09:05:20|718.69|714.69|718.91|714.91|718.94|714.94|718.67|714.67|26
1613466330000|2021-02-16 09:05:30|718.92|714.92|718.63|714.63|718.96|714.96|718.38|714.38|35
1613466340000|2021-02-16 09:05:40|718.66|714.66|718.97|714.97|719.03|715.03|718.66|714.66|33
1613466350000|2021-02-16 09:05:50|718.96|714.96|718.74|714.74|719.02|715.02|718.68|714.68|27
1613466360000|2021-02-16 09:06:00|718.75|714.75|718.57|714.57|718.75|714.75|718.49|714.49|30
1613466370000|2021-02-16 09:06:10|718.64|714.64|718.69|714.69|718.77|714.77|718.53|714.53|28
1613466380000|2021-02-16 09:06:20|718.7|714.7|718.54|714.54|718.76|714.76|718.54|714.54|26
1613466390000|2021-02-16 09:06:30|718.55|714.55|718.48|714.48|718.55|714.55|718.45|714.45|23
1613466400000|2021-02-16 09:06:40|718.4|714.4|718.44|714.44|718.45|714.45|718.39|714.39|10
1613466410000|2021-02-16 09:06:50|718.43|714.43|718.36|714.36|718.49|714.49|718.34|714.34|21
1613466420000|2021-02-16 09:07:00|718.37|714.37|718.15|714.15|718.37|714.37|718.12|714.12|28
1613466430000|2021-02-16 09:07:10|718.17|714.17|718.96|714.96|718.96|714.96|718.05|714.05|32
1613466440000|2021-02-16 09:07:20|718.95|714.95|718.86|714.86|718.98|714.98|718.8|714.8|27
1613466450000|2021-02-16 09:07:30|718.87|714.87|718.75|714.75|718.87|714.87|718.74|714.74|18
1613466460000|2021-02-16 09:07:40|718.77|714.77|718.84|714.84|718.87|714.87|718.75|714.75|22
1613466470000|2021-02-16 09:07:50|718.8|714.8|718.81|714.81|718.95|714.95|718.77|714.77|32
1613466480000|2021-02-16 09:08:00|718.82|714.82|719.03|715.03|719.06|715.06|718.77|714.77|20
1613466490000|2021-02-16 09:08:10|719.02|715.02|719.18|715.18|719.28|715.28|718.85|714.85|27
1613466500000|2021-02-16 09:08:20|719.19|715.19|719.44|715.44|719.5|715.5|719.19|715.19|31
1613466510000|2021-02-16 09:08:30|719.43|715.43|719.32|715.32|719.45|715.45|719.28|715.28|25
1613466520000|2021-02-16 09:08:40|719.37|715.37|719.44|715.44|719.48|715.48|719.3|715.3|21
1613466530000|2021-02-16 09:08:50|719.43|715.43|719.5|715.5|719.52|715.52|719.4|715.4|15
1613466540000|2021-02-16 09:09:00|719.53|715.53|719.74|715.74|719.8|715.8|719.48|715.48|20
1613466550000|2021-02-16 09:09:10|719.8|715.8|719.86|715.86|719.92|715.92|719.71|715.71|30
1613466560000|2021-02-16 09:09:20|719.88|715.88|719.69|715.69|719.98|715.98|719.69|715.69|19
1613466570000|2021-02-16 09:09:30|719.68|715.68|719.72|715.72|719.77|715.77|719.61|715.61|19
1613466580000|2021-02-16 09:09:40|719.71|715.71|719.75|715.75|719.87|715.87|719.71|715.71|21
1613466590000|2021-02-16 09:09:50|719.79|715.79|719.99|715.99|720.01|716.01|719.79|715.79|23
1613466600000|2021-02-16 09:10:00|720.02|716.02|719.76|715.76|720.04|716.04|719.76|715.76|20
1613466610000|2021-02-16 09:10:10|719.75|715.75|719.61|715.61|719.75|715.75|719.61|715.61|18
1613466620000|2021-02-16 09:10:20|719.62|715.62|719.61|715.61|719.68|715.68|719.61|715.61|16
1613466630000|2021-02-16 09:10:30|719.62|715.62|719.59|715.59|719.68|715.68|719.59|715.59|19
1613466640000|2021-02-16 09:10:40|719.61|715.61|719.89|715.89|719.89|715.89|719.61|715.61|24
1613466650000|2021-02-16 09:10:50|719.92|715.92|719.89|715.89|719.94|715.94|719.84|715.84|19
1613466660000|2021-02-16 09:11:00|719.9|715.9|720.92|716.92|720.92|716.92|719.9|715.9|20
1613466670000|2021-02-16 09:11:10|720.9|716.9|721.02|717.02|721.05|717.05|720.9|716.9|20
1613466680000|2021-02-16 09:11:20|721.03|717.03|721.22|717.22|721.22|717.22|720.97|716.97|20
1613466690000|2021-02-16 09:11:30|721.27|717.27|721.3|717.3|721.63|717.63|721.21|717.21|28
1613466700000|2021-02-16 09:11:40|721.37|717.37|720.96|716.96|721.37|717.37|720.96|716.96|25
1613466710000|2021-02-16 09:11:50|720.98|716.98|720.31|716.31|721|717|720.18|716.18|31
1613466720000|2021-02-16 09:12:00|720.3|716.3|720.38|716.38|720.49|716.49|719.93|715.93|30
1613466730000|2021-02-16 09:12:10|720.4|716.4|719.79|715.79|720.47|716.47|719.54|715.54|30
1613466740000|2021-02-16 09:12:20|719.76|715.76|720.03|716.03|720.03|716.03|719.75|715.75|27
1613466750000|2021-02-16 09:12:30|720.04|716.04|719.82|715.82|720.04|716.04|719.77|715.77|19
1613466760000|2021-02-16 09:12:40|719.78|715.78|719.33|715.33|719.9|715.9|719.32|715.32|32
1613466770000|2021-02-16 09:12:50|719.35|715.35|718.92|714.92|719.37|715.37|718.79|714.79|28
1613466780000|2021-02-16 09:13:00|718.93|714.93|718.69|714.69|718.98|714.98|718.66|714.66|25
1613466790000|2021-02-16 09:13:10|718.66|714.66|718.73|714.73|718.73|714.73|718.64|714.64|22
1613466800000|2021-02-16 09:13:20|718.71|714.71|718.44|714.44|718.71|714.71|718.41|714.41|27
1613466810000|2021-02-16 09:13:30|718.43|714.43|718.24|714.24|718.47|714.47|718.19|714.19|26
1613466820000|2021-02-16 09:13:40|718.25|714.25|718.3|714.3|718.41|714.41|718.22|714.22|28
1613466830000|2021-02-16 09:13:50|718.28|714.28|718|714|718.41|714.41|718|714|22
1613466840000|2021-02-16 09:14:00|717.99|713.99|717.65|713.65|717.99|713.99|717.6|713.6|31
1613466850000|2021-02-16 09:14:10|717.6|713.6|717.26|713.26|717.6|713.6|717.05|713.05|28
1613466860000|2021-02-16 09:14:20|717.27|713.27|717.06|713.06|717.72|713.72|717.06|713.06|32
1613466870000|2021-02-16 09:14:30|717.08|713.08|717.34|713.34|717.38|713.38|716.97|712.97|31
1613466880000|2021-02-16 09:14:40|717.35|713.35|717.38|713.38|717.39|713.39|717.26|713.26|25
1613466890000|2021-02-16 09:14:50|717.35|713.35|718.35|714.35|718.71|714.71|717.35|713.35|26
1613466900000|2021-02-16 09:15:00|718.32|714.32|718.87|714.87|718.93|714.93|718.32|714.32|24
1613466910000|2021-02-16 09:15:10|718.86|714.86|718.45|714.45|718.97|714.97|718.42|714.42|30
1613466920000|2021-02-16 09:15:20|718.44|714.44|718.14|714.14|718.46|714.46|717.89|713.89|35
1613466930000|2021-02-16 09:15:30|718.13|714.13|717.75|713.75|718.13|714.13|717.75|713.75|30
1613466940000|2021-02-16 09:15:40|717.77|713.77|717.67|713.67|717.77|713.77|717.44|713.44|23
1613466950000|2021-02-16 09:15:50|717.63|713.63|717.57|713.57|717.67|713.67|717.51|713.51|22
1613466960000|2021-02-16 09:16:00|717.58|713.58|718.34|714.34|718.45|714.45|717.54|713.54|34
1613466970000|2021-02-16 09:16:10|718.35|714.35|718.41|714.41|718.54|714.54|718.13|714.13|31
1613466980000|2021-02-16 09:16:20|718.4|714.4|718.23|714.23|718.52|714.52|718.21|714.21|30
1613466990000|2021-02-16 09:16:30|718.14|714.14|718.06|714.06|718.18|714.18|718.02|714.02|29
1613467000000|2021-02-16 09:16:40|718|714|717.95|713.95|718|714|717.82|713.82|23
1613467010000|2021-02-16 09:16:50|717.94|713.94|717.89|713.89|717.95|713.95|717.81|713.81|28
1613467020000|2021-02-16 09:17:00|717.87|713.87|718.19|714.19|718.19|714.19|717.87|713.87|37
1613467030000|2021-02-16 09:17:10|718.23|714.23|718.25|714.25|718.27|714.27|718.23|714.23|7
1613467040000|2021-02-16 09:17:20|718.24|714.24|718.27|714.27|718.28|714.28|718.24|714.24|13
1613467050000|2021-02-16 09:17:30|718.23|714.23|717.93|713.93|718.24|714.24|717.93|713.93|27
1613467060000|2021-02-16 09:17:40|717.94|713.94|717.94|713.94|717.99|713.99|717.92|713.92|23
1613467070000|2021-02-16 09:17:50|717.95|713.95|717.82|713.82|718|714|717.82|713.82|20
1613467080000|2021-02-16 09:18:00|717.85|713.85|717.86|713.86|718.2|714.2|717.81|713.81|27
1613467090000|2021-02-16 09:18:10|717.85|713.85|717.84|713.84|717.87|713.87|717.8|713.8|14
1613467100000|2021-02-16 09:18:20|717.83|713.83|717.86|713.86|717.9|713.9|717.77|713.77|27
1613467110000|2021-02-16 09:18:30|717.87|713.87|717.77|713.77|717.93|713.93|717.73|713.73|16
1613467120000|2021-02-16 09:18:40|717.76|713.76|717.67|713.67|717.78|713.78|717.62|713.62|20
1613467130000|2021-02-16 09:18:50|717.69|713.69|717.67|713.67|717.69|713.69|717.65|713.65|11
1613467140000|2021-02-16 09:19:00|717.68|713.68|718.18|714.18|718.18|714.18|717.68|713.68|21
1613467150000|2021-02-16 09:19:10|718.21|714.21|718.01|714.01|718.21|714.21|718|714|21
1613467160000|2021-02-16 09:19:20|718.04|714.04|718.09|714.09|718.11|714.11|718.04|714.04|24
1613467170000|2021-02-16 09:19:30|718.13|714.13|718.08|714.08|718.14|714.14|718.07|714.07|22
1613467180000|2021-02-16 09:19:40|718.07|714.07|717.89|713.89|718.16|714.16|717.89|713.89|25
1613467190000|2021-02-16 09:19:50|717.85|713.85|717.59|713.59|717.85|713.85|717.56|713.56|30
1613467200000|2021-02-16 09:20:00|717.58|713.58|717.68|713.68|717.82|713.82|717.58|713.58|23
1613467210000|2021-02-16 09:20:10|717.66|713.66|717.65|713.65|717.68|713.68|717.54|713.54|24
1613467220000|2021-02-16 09:20:20|717.73|713.73|717.6|713.6|717.88|713.88|717.6|713.6|29
1613467230000|2021-02-16 09:20:30|717.62|713.62|717.82|713.82|717.82|713.82|717.58|713.58|25
1613467240000|2021-02-16 09:20:40|717.83|713.83|717.31|713.31|717.83|713.83|717.31|713.31|26
1613467250000|2021-02-16 09:20:50|717.3|713.3|717.23|713.23|717.31|713.31|717.2|713.2|23
1613467260000|2021-02-16 09:21:00|717.24|713.24|717.46|713.46|717.58|713.58|717.24|713.24|29
1613467270000|2021-02-16 09:21:10|717.49|713.49|717.46|713.46|717.55|713.55|717.43|713.43|22
1613467280000|2021-02-16 09:21:20|717.55|713.55|717.69|713.69|717.78|713.78|717.55|713.55|26
1613467290000|2021-02-16 09:21:30|717.71|713.71|717.76|713.76|717.92|713.92|717.69|713.69|21
1613467300000|2021-02-16 09:21:40|717.73|713.73|717.72|713.72|717.78|713.78|717.67|713.67|27
1613467310000|2021-02-16 09:21:50|717.71|713.71|717.66|713.66|717.71|713.71|717.38|713.38|29
1613467320000|2021-02-16 09:22:00|717.63|713.63|717.39|713.39|717.73|713.73|717.2|713.2|30
1613467330000|2021-02-16 09:22:10|717.37|713.37|717.28|713.28|717.4|713.4|717.24|713.24|30
1613467340000|2021-02-16 09:22:20|717.31|713.31|717.02|713.02|717.4|713.4|717.02|713.02|27
1613467350000|2021-02-16 09:22:30|717.01|713.01|717.17|713.17|717.28|713.28|717.01|713.01|34
1613467360000|2021-02-16 09:22:40|717.16|713.16|717.25|713.25|717.27|713.27|717.11|713.11|26
1613467370000|2021-02-16 09:22:50|717.1|713.1|717.18|713.18|717.43|713.43|716.94|712.94|33
1613467380000|2021-02-16 09:23:00|717.21|713.21|717.23|713.23|717.27|713.27|717.16|713.16|29
1613467390000|2021-02-16 09:23:10|717.22|713.22|717.09|713.09|717.35|713.35|717.03|713.03|25
1613467400000|2021-02-16 09:23:20|717.1|713.1|717|713|717.13|713.13|716.91|712.91|21
1613467410000|2021-02-16 09:23:30|717.13|713.13|717.12|713.12|717.15|713.15|717|713|33
1613467420000|2021-02-16 09:23:40|717.13|713.13|717.14|713.14|717.22|713.22|717.1|713.1|21
1613467430000|2021-02-16 09:23:50|717.21|713.21|716.9|712.9|717.21|713.21|716.89|712.89|31
1613467440000|2021-02-16 09:24:00|717.02|713.02|716.81|712.81|717.03|713.03|716.77|712.77|21
1613467450000|2021-02-16 09:24:10|716.78|712.78|716.74|712.74|716.83|712.83|716.7|712.7|22
1613467460000|2021-02-16 09:24:20|716.72|712.72|716.82|712.82|716.82|712.82|716.71|712.71|15
1613467470000|2021-02-16 09:24:30|716.81|712.81|716.77|712.77|716.81|712.81|716.73|712.73|15
1613467480000|2021-02-16 09:24:40|716.75|712.75|716.74|712.74|716.78|712.78|716.74|712.74|15
1613467490000|2021-02-16 09:24:50|716.72|712.72|716.09|712.09|716.72|712.72|716.09|712.09|23
1613467500000|2021-02-16 09:25:00|716.11|712.11|715.75|711.75|716.53|712.53|715.73|711.73|32
1613467510000|2021-02-16 09:25:10|715.74|711.74|715.73|711.73|715.77|711.77|715.62|711.62|34
1613467520000|2021-02-16 09:25:20|715.64|711.64|715.85|711.85|716.07|712.07|715.49|711.49|30
1613467530000|2021-02-16 09:25:30|715.91|711.91|715.61|711.61|715.93|711.93|715.56|711.56|33
1613467540000|2021-02-16 09:25:40|715.6|711.6|715.47|711.47|715.61|711.61|715.46|711.46|25
1613467550000|2021-02-16 09:25:50|715.49|711.49|714.28|710.28|715.49|711.49|714.28|710.28|33
1613467560000|2021-02-16 09:26:00|714.24|710.24|712.53|708.53|714.44|710.44|712.51|708.51|34
1613467570000|2021-02-16 09:26:10|712.52|708.52|714.41|710.41|714.52|710.52|712.49|708.49|36
1613467580000|2021-02-16 09:26:20|714.39|710.39|715.01|711.01|715.01|711.01|714.39|710.39|35
1613467590000|2021-02-16 09:26:30|715.21|711.21|715.22|711.22|715.42|711.42|715.03|711.03|32
1613467600000|2021-02-16 09:26:40|715.23|711.23|715.55|711.55|715.78|711.78|715.23|711.23|32
1613467610000|2021-02-16 09:26:50|715.59|711.59|715.78|711.78|715.82|711.82|715.48|711.48|30
1613467620000|2021-02-16 09:27:00|715.76|711.76|715.73|711.73|715.76|711.76|715.28|711.28|31
1613467630000|2021-02-16 09:27:10|715.76|711.76|715.65|711.65|715.76|711.76|715.61|711.61|25
1613467640000|2021-02-16 09:27:20|715.58|711.58|715.87|711.87|716|712|715.58|711.58|23
1613467650000|2021-02-16 09:27:30|715.88|711.88|715.99|711.99|716.04|712.04|715.88|711.88|15
1613467660000|2021-02-16 09:27:40|716|712|716.17|712.17|716.17|712.17|716|712|13
1613467670000|2021-02-16 09:27:50|716.15|712.15|715.75|711.75|716.34|712.34|715.67|711.67|32
1613467680000|2021-02-16 09:28:00|715.66|711.66|715.12|711.12|715.66|711.66|715.12|711.12|30
1613467690000|2021-02-16 09:28:10|715.15|711.15|715.12|711.12|715.15|711.15|715|711|28
1613467700000|2021-02-16 09:28:20|715.11|711.11|715.19|711.19|715.21|711.21|715.08|711.08|24
1613467710000|2021-02-16 09:28:30|715.18|711.18|715.08|711.08|715.31|711.31|715.04|711.04|32
1613467720000|2021-02-16 09:28:40|715.09|711.09|715.48|711.48|715.48|711.48|715.09|711.09|16
1613467730000|2021-02-16 09:28:50|715.62|711.62|715.87|711.87|715.91|711.91|715.62|711.62|26
1613467740000|2021-02-16 09:29:00|715.85|711.85|716.19|712.19|716.24|712.24|715.84|711.84|18
1613467750000|2021-02-16 09:29:10|716.23|712.23|715.73|711.73|716.23|712.23|715.54|711.54|18
1613467760000|2021-02-16 09:29:20|715.75|711.75|715.66|711.66|715.75|711.75|715.53|711.53|21
1613467770000|2021-02-16 09:29:30|715.69|711.69|715.76|711.76|715.77|711.77|715.68|711.68|17
1613467780000|2021-02-16 09:29:40|715.75|711.75|715.32|711.32|715.75|711.75|715.32|711.32|26
1613467790000|2021-02-16 09:29:50|715.28|711.28|715.15|711.15|715.3|711.3|715.15|711.15|31
1613467800000|2021-02-16 09:30:00|714.94|710.94|714.99|710.99|715.06|711.06|714.89|710.89|22
1613467810000|2021-02-16 09:30:10|715.03|711.03|716.18|712.18|716.18|712.18|715.03|711.03|32
1613467820000|2021-02-16 09:30:20|716.13|712.13|716.21|712.21|716.49|712.49|716.11|712.11|27
1613467830000|2021-02-16 09:30:30|716.23|712.23|715.71|711.71|716.37|712.37|715.71|711.71|26
1613467840000|2021-02-16 09:30:40|715.67|711.67|715.45|711.45|715.7|711.7|715.32|711.32|27
1613467850000|2021-02-16 09:30:50|715.41|711.41|715.64|711.64|715.66|711.66|715.32|711.32|24
1613467860000|2021-02-16 09:31:00|715.72|711.72|715.69|711.69|715.8|711.8|715.67|711.67|18
1613467870000|2021-02-16 09:31:10|715.72|711.72|715.49|711.49|715.72|711.72|715.41|711.41|27
1613467880000|2021-02-16 09:31:20|715.42|711.42|715.37|711.37|715.57|711.57|715.35|711.35|28
1613467890000|2021-02-16 09:31:30|715.33|711.33|714.86|710.86|715.33|711.33|714.79|710.79|34
1613467900000|2021-02-16 09:31:40|714.97|710.97|714.33|710.33|715|711|714.31|710.31|34
1613467910000|2021-02-16 09:31:50|714.31|710.31|714.47|710.47|714.47|710.47|714.31|710.31|21
1613467920000|2021-02-16 09:32:00|714.48|710.48|714.97|710.97|715.03|711.03|714.48|710.48|26
1613467930000|2021-02-16 09:32:10|714.76|710.76|714.65|710.65|715.12|711.12|714.61|710.61|27
1613467940000|2021-02-16 09:32:20|714.66|710.66|714.57|710.57|714.79|710.79|714.57|710.57|19
1613467950000|2021-02-16 09:32:30|714.55|710.55|714.69|710.69|714.69|710.69|714.55|710.55|19
1613467960000|2021-02-16 09:32:40|714.67|710.67|715.16|711.16|715.16|711.16|714.66|710.66|17
1613467970000|2021-02-16 09:32:50|715.31|711.31|715.19|711.19|715.41|711.41|715.19|711.19|16
1613467980000|2021-02-16 09:33:00|715.21|711.21|715.09|711.09|715.21|711.21|715.03|711.03|18
1613467990000|2021-02-16 09:33:10|715.08|711.08|715.3|711.3|715.35|711.35|715.08|711.08|16
1613468000000|2021-02-16 09:33:20|715.29|711.29|715.51|711.51|715.51|711.51|715.29|711.29|12
1613468010000|2021-02-16 09:33:30|715.5|711.5|715.46|711.46|715.51|711.51|715.42|711.42|14
1613468020000|2021-02-16 09:33:40|715.49|711.49|715.38|711.38|715.49|711.49|715.37|711.37|12
1613468030000|2021-02-16 09:33:50|715.32|711.32|714.96|710.96|715.32|711.32|714.96|710.96|22
1613468040000|2021-02-16 09:34:00|714.97|710.97|714.48|710.48|715.01|711.01|714.48|710.48|22
1613468050000|2021-02-16 09:34:10|714.46|710.46|714.73|710.73|714.77|710.77|714.24|710.24|26
1613468060000|2021-02-16 09:34:20|714.72|710.72|714.5|710.5|714.72|710.72|714.5|710.5|14
1613468070000|2021-02-16 09:34:30|714.51|710.51|714.49|710.49|714.52|710.52|714.47|710.47|10
1613468080000|2021-02-16 09:34:40|714.5|710.5|714.39|710.39|714.58|710.58|714.39|710.39|19
1613468090000|2021-02-16 09:34:50|714.37|710.37|714.45|710.45|714.5|710.5|714.36|710.36|20
1613468100000|2021-02-16 09:35:00|714.47|710.47|714.02|710.02|714.5|710.5|714.02|710.02|21
1613468110000|2021-02-16 09:35:10|714.09|710.09|713.4|709.4|714.09|710.09|713.38|709.38|28
1613468120000|2021-02-16 09:35:20|713.39|709.39|713.22|709.22|713.43|709.43|713.19|709.19|25
1613468130000|2021-02-16 09:35:30|713.24|709.24|713.14|709.14|713.24|709.24|712.83|708.83|24
1613468140000|2021-02-16 09:35:40|713.07|709.07|712.75|708.75|713.08|709.08|712.75|708.75|20
1613468150000|2021-02-16 09:35:50|712.78|708.78|712.79|708.79|713.06|709.06|712.54|708.54|29
1613468160000|2021-02-16 09:36:00|712.78|708.78|712.91|708.91|712.97|708.97|712.35|708.35|30
1613468170000|2021-02-16 09:36:10|712.82|708.82|713.04|709.04|713.24|709.24|712.76|708.76|28
1613468180000|2021-02-16 09:36:20|713.05|709.05|713.59|709.59|713.6|709.6|713.04|709.04|18
1613468190000|2021-02-16 09:36:30|713.58|709.58|713.78|709.78|713.78|709.78|713.58|709.58|16
1613468200000|2021-02-16 09:36:40|713.77|709.77|713.75|709.75|713.77|709.77|713.49|709.49|26
1613468210000|2021-02-16 09:36:50|713.76|709.76|714.16|710.16|714.16|710.16|713.7|709.7|23
1613468220000|2021-02-16 09:37:00|714.17|710.17|715.1|711.1|715.1|711.1|714.17|710.17|25
1613468230000|2021-02-16 09:37:10|715.09|711.09|714.99|710.99|715.4|711.4|714.99|710.99|21
1613468240000|2021-02-16 09:37:20|715|711|714.5|710.5|715|711|714.36|710.36|33
1613468250000|2021-02-16 09:37:30|714.48|710.48|715.03|711.03|715.09|711.09|714.48|710.48|23
1613468260000|2021-02-16 09:37:40|715.04|711.04|715.21|711.21|715.22|711.22|715.04|711.04|14
1613468270000|2021-02-16 09:37:50|715.2|711.2|715.18|711.18|715.21|711.21|715.15|711.15|23
1613468280000|2021-02-16 09:38:00|715.14|711.14|715.26|711.26|715.3|711.3|715.14|711.14|12
1613468290000|2021-02-16 09:38:10|715.27|711.27|715.12|711.12|715.27|711.27|715.08|711.08|21
1613468300000|2021-02-16 09:38:20|715.1|711.1|715.72|711.72|715.72|711.72|715.1|711.1|14
1613468310000|2021-02-16 09:38:30|715.79|711.79|715.65|711.65|715.85|711.85|715.62|711.62|31
1613468320000|2021-02-16 09:38:40|715.64|711.64|715.61|711.61|715.76|711.76|715.59|711.59|26
1613468330000|2021-02-16 09:38:50|715.55|711.55|715.15|711.15|715.66|711.66|715.15|711.15|28
1613468340000|2021-02-16 09:39:00|715.18|711.18|715.25|711.25|715.43|711.43|715.13|711.13|30
1613468350000|2021-02-16 09:39:10|715.27|711.27|714.93|710.93|715.27|711.27|714.93|710.93|24
1613468360000|2021-02-16 09:39:20|714.96|710.96|715.56|711.56|715.58|711.58|714.93|710.93|29
1613468370000|2021-02-16 09:39:30|715.55|711.55|715.5|711.5|715.55|711.55|715.38|711.38|26
1613468380000|2021-02-16 09:39:40|715.49|711.49|715.59|711.59|715.68|711.68|715.49|711.49|28
1613468390000|2021-02-16 09:39:50|715.58|711.58|715.54|711.54|715.62|711.62|715.52|711.52|22
1613468400000|2021-02-16 09:40:00|715.52|711.52|715.49|711.49|715.56|711.56|715.49|711.49|8
1613468410000|2021-02-16 09:40:10|715.5|711.5|714.9|710.9|715.5|711.5|714.86|710.86|17
1613468420000|2021-02-16 09:40:20|714.89|710.89|714.9|710.9|714.91|710.91|714.82|710.82|13
1613468430000|2021-02-16 09:40:30|714.91|710.91|715.1|711.1|715.19|711.19|714.86|710.86|23
1613468440000|2021-02-16 09:40:40|715.02|711.02|714.35|710.35|715.09|711.09|714.32|710.32|25
1613468450000|2021-02-16 09:40:50|714.36|710.36|714.38|710.38|714.42|710.42|714.34|710.34|23
1613468460000|2021-02-16 09:41:00|714.37|710.37|714.73|710.73|714.81|710.81|714.34|710.34|34
1613468470000|2021-02-16 09:41:10|714.72|710.72|714.73|710.73|714.82|710.82|714.45|710.45|23
1613468480000|2021-02-16 09:41:20|714.77|710.77|714.87|710.87|715.1|711.1|714.77|710.77|14
1613468490000|2021-02-16 09:41:30|714.82|710.82|714.81|710.81|715.04|711.04|714.76|710.76|25
1613468500000|2021-02-16 09:41:40|714.79|710.79|714.81|710.81|714.81|710.81|714.78|710.78|14
1613468510000|2021-02-16 09:41:50|714.82|710.82|714.98|710.98|715.03|711.03|714.79|710.79|10
1613468520000|2021-02-16 09:42:00|714.97|710.97|715.26|711.26|715.33|711.33|714.97|710.97|16
1613468530000|2021-02-16 09:42:10|715.25|711.25|715.08|711.08|715.25|711.25|714.91|710.91|28
1613468540000|2021-02-16 09:42:20|715.07|711.07|714.44|710.44|715.11|711.11|714.43|710.43|26
1613468550000|2021-02-16 09:42:30|714.43|710.43|714.66|710.66|714.7|710.7|714.19|710.19|25
1613468560000|2021-02-16 09:42:40|714.65|710.65|714.99|710.99|715.01|711.01|714.63|710.63|14
1613468570000|2021-02-16 09:42:50|715|711|714.83|710.83|715.01|711.01|714.81|710.81|20
1613468580000|2021-02-16 09:43:00|714.81|710.81|714.65|710.65|714.82|710.82|714.64|710.64|22
1613468590000|2021-02-16 09:43:10|714.64|710.64|714.81|710.81|714.84|710.84|714.63|710.63|22
1613468600000|2021-02-16 09:43:20|714.82|710.82|714.8|710.8|714.86|710.86|714.77|710.77|23
1613468610000|2021-02-16 09:43:30|714.78|710.78|714.6|710.6|714.84|710.84|714.56|710.56|24
1613468620000|2021-02-16 09:43:40|714.54|710.54|714.55|710.55|714.61|710.61|714.5|710.5|26
1613468630000|2021-02-16 09:43:50|714.56|710.56|714.39|710.39|714.69|710.69|714.39|710.39|19
1613468640000|2021-02-16 09:44:00|714.37|710.37|714.59|710.59|714.6|710.6|714.33|710.33|18
1613468650000|2021-02-16 09:44:10|714.6|710.6|714.87|710.87|714.95|710.95|714.6|710.6|22
1613468660000|2021-02-16 09:44:20|714.88|710.88|715|711|715.06|711.06|714.88|710.88|20
1613468670000|2021-02-16 09:44:30|715.01|711.01|715.55|711.55|715.73|711.73|714.98|710.98|20
1613468680000|2021-02-16 09:44:40|715.56|711.56|715.61|711.61|715.69|711.69|715.41|711.41|24
1613468690000|2021-02-16 09:44:50|715.59|711.59|715.66|711.66|715.78|711.78|715.45|711.45|18
1613468700000|2021-02-16 09:45:00|715.64|711.64|716.38|712.38|716.4|712.4|714.9|710.9|29
1613468710000|2021-02-16 09:45:10|716.37|712.37|716.47|712.47|716.47|712.47|716.33|712.33|23
1613468720000|2021-02-16 09:45:20|716.44|712.44|716.2|712.2|716.47|712.47|716.2|712.2|22
1613468730000|2021-02-16 09:45:30|716.15|712.15|715.31|711.31|716.18|712.18|715.29|711.29|30
1613468740000|2021-02-16 09:45:40|715.29|711.29|715.08|711.08|715.32|711.32|715|711|26
1613468750000|2021-02-16 09:45:50|715.07|711.07|714.96|710.96|715.17|711.17|714.89|710.89|25
1613468760000|2021-02-16 09:46:00|714.95|710.95|714.87|710.87|715.01|711.01|714.86|710.86|18
1613468770000|2021-02-16 09:46:10|714.86|710.86|714.6|710.6|714.89|710.89|714.56|710.56|28
1613468780000|2021-02-16 09:46:20|714.61|710.61|714.18|710.18|714.61|710.61|714.08|710.08|26
1613468790000|2021-02-16 09:46:30|714.2|710.2|714.26|710.26|714.3|710.3|714.18|710.18|22
1613468800000|2021-02-16 09:46:40|714.27|710.27|714.85|710.85|715.05|711.05|714.27|710.27|27
1613468810000|2021-02-16 09:46:50|714.83|710.83|714.97|710.97|715.11|711.11|714.73|710.73|31
1613468820000|2021-02-16 09:47:00|714.98|710.98|715.15|711.15|715.15|711.15|714.78|710.78|22
1613468830000|2021-02-16 09:47:10|715.11|711.11|715.15|711.15|715.21|711.21|714.97|710.97|29
1613468840000|2021-02-16 09:47:20|715.08|711.08|714.77|710.77|715.11|711.11|714.77|710.77|23
1613468850000|2021-02-16 09:47:30|714.79|710.79|714.9|710.9|714.94|710.94|714.7|710.7|24
1613468860000|2021-02-16 09:47:40|714.81|710.81|715.14|711.14|715.21|711.21|714.81|710.81|26
1613468870000|2021-02-16 09:47:50|715.13|711.13|714.97|710.97|715.13|711.13|714.9|710.9|26
1613468880000|2021-02-16 09:48:00|714.96|710.96|715.19|711.19|715.23|711.23|714.96|710.96|23
1613468890000|2021-02-16 09:48:10|715.15|711.15|715.4|711.4|715.4|711.4|715.15|711.15|24
1613468900000|2021-02-16 09:48:20|715.42|711.42|715.87|711.87|715.87|711.87|715.42|711.42|25
1613468910000|2021-02-16 09:48:30|715.91|711.91|715.91|711.91|715.93|711.93|715.87|711.87|24
1613468920000|2021-02-16 09:48:40|715.93|711.93|715.87|711.87|715.96|711.96|715.61|711.61|31
1613468930000|2021-02-16 09:48:50|715.86|711.86|715.87|711.87|715.94|711.94|715.83|711.83|24
1613468940000|2021-02-16 09:49:00|715.86|711.86|715.86|711.86|715.9|711.9|715.86|711.86|19
1613468950000|2021-02-16 09:49:10|715.85|711.85|715.35|711.35|715.9|711.9|715.35|711.35|26
1613468960000|2021-02-16 09:49:20|715.37|711.37|715.43|711.43|715.43|711.43|715.35|711.35|14
1613468970000|2021-02-16 09:49:30|715.28|711.28|715.01|711.01|715.31|711.31|714.97|710.97|19
1613468980000|2021-02-16 09:49:40|714.94|710.94|714.83|710.83|714.94|710.94|714.72|710.72|24
1613468990000|2021-02-16 09:49:50|714.75|710.75|715.02|711.02|715.02|711.02|714.66|710.66|20
1613469000000|2021-02-16 09:50:00|715.01|711.01|714.79|710.79|715.01|711.01|714.72|710.72|28
1613469010000|2021-02-16 09:50:10|714.76|710.76|714.68|710.68|714.76|710.76|714.6|710.6|13
1613469020000|2021-02-16 09:50:20|714.65|710.65|714.2|710.2|714.67|710.67|714.03|710.03|31
1613469030000|2021-02-16 09:50:30|714.16|710.16|714.01|710.01|714.2|710.2|713.86|709.86|25
1613469040000|2021-02-16 09:50:40|714.05|710.05|713.79|709.79|714.05|710.05|713.79|709.79|26
1613469050000|2021-02-16 09:50:50|713.76|709.76|714.12|710.12|714.12|710.12|713.43|709.43|35
1613469060000|2021-02-16 09:51:00|714.1|710.1|715.49|711.49|715.57|711.57|714.1|710.1|30
1613469070000|2021-02-16 09:51:10|715.52|711.52|715.17|711.17|715.6|711.6|715.17|711.17|25
1613469080000|2021-02-16 09:51:20|715.42|711.42|715.87|711.87|715.9|711.9|715.42|711.42|25
1613469090000|2021-02-16 09:51:30|715.88|711.88|715.48|711.48|715.93|711.93|715.47|711.47|20
1613469100000|2021-02-16 09:51:40|715.51|711.51|715.22|711.22|715.68|711.68|715.2|711.2|29
1613469110000|2021-02-16 09:51:50|715.2|711.2|715.61|711.61|715.64|711.64|715.07|711.07|31
1613469120000|2021-02-16 09:52:00|715.59|711.59|715.67|711.67|715.76|711.76|715.59|711.59|19
1613469130000|2021-02-16 09:52:10|715.61|711.61|715.65|711.65|715.68|711.68|715.55|711.55|20
1613469140000|2021-02-16 09:52:20|715.75|711.75|716|712|716|712|715.67|711.67|25
1613469150000|2021-02-16 09:52:30|715.99|711.99|717.14|713.14|717.14|713.14|715.94|711.94|16
1613469160000|2021-02-16 09:52:40|717.06|713.06|716.83|712.83|717.18|713.18|716.71|712.71|24
1613469170000|2021-02-16 09:52:50|716.8|712.8|716.8|712.8|716.81|712.81|716.42|712.42|31
1613469180000|2021-02-16 09:53:00|716.85|712.85|716.81|712.81|716.94|712.94|716.58|712.58|29
1613469190000|2021-02-16 09:53:10|716.61|712.61|717.29|713.29|717.3|713.3|716.59|712.59|21
1613469200000|2021-02-16 09:53:20|717.3|713.3|717.58|713.58|717.79|713.79|716.99|712.99|23
1613469210000|2021-02-16 09:53:30|717.65|713.65|720.44|716.44|720.44|716.44|717.64|713.64|37
1613469220000|2021-02-16 09:53:40|720.55|716.55|721.43|717.43|723.04|719.04|720.55|716.55|36
1613469230000|2021-02-16 09:53:50|721.44|717.44|721.89|717.89|722.4|718.4|721.44|717.44|34
1613469240000|2021-02-16 09:54:00|721.88|717.88|721.2|717.2|722.21|718.21|721.18|717.18|26
1613469250000|2021-02-16 09:54:10|721.3|717.3|720.19|716.19|721.4|717.4|720.19|716.19|25
1613469260000|2021-02-16 09:54:20|720.18|716.18|720.12|716.12|720.46|716.46|719.71|715.71|33
1613469270000|2021-02-16 09:54:30|720.17|716.17|720.87|716.87|721.03|717.03|720.16|716.16|29
1613469280000|2021-02-16 09:54:40|720.88|716.88|720.97|716.97|720.98|716.98|720.69|716.69|33
1613469290000|2021-02-16 09:54:50|720.9|716.9|720.84|716.84|721.21|717.21|720.81|716.81|32
1613469300000|2021-02-16 09:55:00|720.8|716.8|720.76|716.76|721.06|717.06|720.73|716.73|29
1613469310000|2021-02-16 09:55:10|720.78|716.78|721.64|717.64|721.68|717.68|720.76|716.76|36
1613469320000|2021-02-16 09:55:20|721.63|717.63|721.5|717.5|721.65|717.65|721.47|717.47|31
1613469330000|2021-02-16 09:55:30|721.48|717.48|721.86|717.86|721.87|717.87|721.48|717.48|16
1613469340000|2021-02-16 09:55:40|721.78|717.78|721.27|717.27|721.89|717.89|721.27|717.27|24
1613469350000|2021-02-16 09:55:50|721.23|717.23|720.67|716.67|721.23|717.23|720.51|716.51|26
1613469360000|2021-02-16 09:56:00|720.66|716.66|720.47|716.47|720.68|716.68|720.47|716.47|17
1613469370000|2021-02-16 09:56:10|720.36|716.36|720.52|716.52|720.67|716.67|720.31|716.31|32
1613469380000|2021-02-16 09:56:20|720.56|716.56|721.28|717.28|721.29|717.29|720.43|716.43|28
1613469390000|2021-02-16 09:56:30|721.27|717.27|720.95|716.95|721.31|717.31|720.89|716.89|29
1613469400000|2021-02-16 09:56:40|720.99|716.99|721.15|717.15|721.3|717.3|720.85|716.85|32
1613469410000|2021-02-16 09:56:50|721.19|717.19|721.23|717.23|721.24|717.24|721.08|717.08|29
1613469420000|2021-02-16 09:57:00|721.28|717.28|721.82|717.82|721.91|717.91|721.24|717.24|27
1613469430000|2021-02-16 09:57:10|721.87|717.87|722.54|718.54|722.58|718.58|721.87|717.87|29
1613469440000|2021-02-16 09:57:20|722.56|718.56|722.64|718.64|722.67|718.67|722.45|718.45|33
1613469450000|2021-02-16 09:57:30|722.66|718.66|723.51|719.51|723.75|719.75|722.66|718.66|28
1613469460000|2021-02-16 09:57:40|723.55|719.55|723.1|719.1|723.55|719.55|723.05|719.05|34
1613469470000|2021-02-16 09:57:50|723.09|719.09|722.59|718.59|723.09|719.09|722.53|718.53|23
1613469480000|2021-02-16 09:58:00|722.57|718.57|723.18|719.18|723.18|719.18|722.5|718.5|34
1613469490000|2021-02-16 09:58:10|723.31|719.31|723.61|719.61|723.78|719.78|723.3|719.3|25
1613469500000|2021-02-16 09:58:20|723.96|719.96|724.34|720.34|724.34|720.34|723.86|719.86|34
1613469510000|2021-02-16 09:58:30|724.39|720.39|725.87|721.87|726|722|724.39|720.39|29
1613469520000|2021-02-16 09:58:40|725.88|721.88|725.7|721.7|725.88|721.88|725.62|721.62|25
1613469530000|2021-02-16 09:58:50|725.73|721.73|725.75|721.75|725.77|721.77|725.66|721.66|26
1613469540000|2021-02-16 09:59:00|725.77|721.77|725.1|721.1|725.77|721.77|724.86|720.86|26
1613469550000|2021-02-16 09:59:10|725.11|721.11|725.73|721.73|725.73|721.73|724.48|720.48|36
1613469560000|2021-02-16 09:59:20|725.61|721.61|725.3|721.3|725.61|721.61|725.16|721.16|29
1613469570000|2021-02-16 09:59:30|725.28|721.28|725.06|721.06|725.3|721.3|724.74|720.74|30
1613469580000|2021-02-16 09:59:40|725.05|721.05|724.76|720.76|725.17|721.17|724.76|720.76|28
1613469590000|2021-02-16 09:59:50|724.75|720.75|724.58|720.58|724.8|720.8|724.35|720.35|36
1613469600000|2021-02-16 10:00:00|724.57|720.57|723.81|719.81|724.57|720.57|723.81|719.81|34
1613469610000|2021-02-16 10:00:10|723.8|719.8|723.82|719.82|723.87|719.87|723.06|719.06|19
1613469620000|2021-02-16 10:00:20|723.74|719.74|722.38|718.38|723.74|719.74|722.38|718.38|26
1613469630000|2021-02-16 10:00:30|722.4|718.4|721.97|717.97|722.49|718.49|721.97|717.97|22
1613469640000|2021-02-16 10:00:40|721.9|717.9|721.7|717.7|722.17|718.17|721.51|717.51|37
1613469650000|2021-02-16 10:00:50|721.64|717.64|721.73|717.73|721.83|717.83|721.6|717.6|30
1613469660000|2021-02-16 10:01:00|721.69|717.69|721.74|717.74|722.07|718.07|721.65|717.65|35
1613469670000|2021-02-16 10:01:10|721.67|717.67|721.75|717.75|721.89|717.89|721.56|717.56|33
1613469680000|2021-02-16 10:01:20|721.69|717.69|722.58|718.58|722.63|718.63|721.68|717.68|24
1613469690000|2021-02-16 10:01:30|722.53|718.53|722.87|718.87|722.92|718.92|722.45|718.45|27
1613469700000|2021-02-16 10:01:40|722.9|718.9|723.07|719.07|723.19|719.19|722.9|718.9|29
1613469710000|2021-02-16 10:01:50|723.24|719.24|723.18|719.18|723.29|719.29|722.94|718.94|34
1613469720000|2021-02-16 10:02:00|723.16|719.16|722.17|718.17|723.19|719.19|722.17|718.17|35
1613469730000|2021-02-16 10:02:10|722.16|718.16|722.2|718.2|722.62|718.62|722.15|718.15|26
1613469740000|2021-02-16 10:02:20|722.23|718.23|722.26|718.26|722.46|718.46|722.23|718.23|25
1613469750000|2021-02-16 10:02:30|722.25|718.25|722.37|718.37|722.39|718.39|722.25|718.25|23
1613469760000|2021-02-16 10:02:40|722.36|718.36|722.69|718.69|722.69|718.69|722.2|718.2|19
1613469770000|2021-02-16 10:02:50|722.71|718.71|722.15|718.15|722.73|718.73|722.14|718.14|29
1613469780000|2021-02-16 10:03:00|722.14|718.14|721.76|717.76|722.17|718.17|721.72|717.72|23
1613469790000|2021-02-16 10:03:10|721.87|717.87|721.61|717.61|722.11|718.11|721.61|717.61|20
1613469800000|2021-02-16 10:03:20|721.6|717.6|720.8|716.8|721.6|717.6|720.62|716.62|30
1613469810000|2021-02-16 10:03:30|720.78|716.78|720.47|716.47|721.18|717.18|720.34|716.34|18
1613469820000|2021-02-16 10:03:40|720.59|716.59|719.6|715.6|720.6|716.6|719.6|715.6|23
1613469830000|2021-02-16 10:03:50|719.62|715.62|719.55|715.55|719.77|715.77|719.42|715.42|30
1613469840000|2021-02-16 10:04:00|719.56|715.56|719.12|715.12|719.56|715.56|718.99|714.99|24
1613469850000|2021-02-16 10:04:10|719.18|715.18|717.97|713.97|719.18|715.18|717.78|713.78|23
1613469860000|2021-02-16 10:04:20|717.95|713.95|717.95|713.95|718.52|714.52|717.64|713.64|34
1613469870000|2021-02-16 10:04:30|717.94|713.94|717.9|713.9|717.94|713.94|717.5|713.5|31
1613469880000|2021-02-16 10:04:40|717.88|713.88|718.2|714.2|718.44|714.44|717.88|713.88|29
1613469890000|2021-02-16 10:04:50|718.18|714.18|718.1|714.1|718.19|714.19|718.09|714.09|19
1613469900000|2021-02-16 10:05:00|718.08|714.08|717.56|713.56|718.14|714.14|717.56|713.56|29
1613469910000|2021-02-16 10:05:10|717.54|713.54|717.59|713.59|717.6|713.6|717.52|713.52|20
1613469920000|2021-02-16 10:05:20|717.6|713.6|717.23|713.23|717.6|713.6|717.16|713.16|23
1613469930000|2021-02-16 10:05:30|717.22|713.22|717.49|713.49|717.49|713.49|717.17|713.17|20
1613469940000|2021-02-16 10:05:40|717.48|713.48|717.45|713.45|717.53|713.53|717.39|713.39|22
1613469950000|2021-02-16 10:05:50|717.42|713.42|717.83|713.83|717.84|713.84|717.42|713.42|17
1613469960000|2021-02-16 10:06:00|717.66|713.66|717.53|713.53|717.66|713.66|717.27|713.27|20
1613469970000|2021-02-16 10:06:10|717.54|713.54|717.35|713.35|717.54|713.54|717.21|713.21|25
1613469980000|2021-02-16 10:06:20|717.36|713.36|717.32|713.32|717.46|713.46|717.24|713.24|16
1613469990000|2021-02-16 10:06:30|717.31|713.31|717.86|713.86|717.91|713.91|717.31|713.31|23
1613470000000|2021-02-16 10:06:40|717.83|713.83|718.72|714.72|718.72|714.72|717.83|713.83|18
1613470010000|2021-02-16 10:06:50|718.75|714.75|717.89|713.89|718.79|714.79|717.88|713.88|26
1613470020000|2021-02-16 10:07:00|717.9|713.9|717.87|713.87|718.08|714.08|717.87|713.87|24
1613470030000|2021-02-16 10:07:10|717.88|713.88|718.46|714.46|718.46|714.46|717.88|713.88|21
1613470040000|2021-02-16 10:07:20|718.47|714.47|718.31|714.31|718.5|714.5|718.28|714.28|20
1613470050000|2021-02-16 10:07:30|718.43|714.43|718.56|714.56|718.56|714.56|718.34|714.34|24
1613470060000|2021-02-16 10:07:40|718.46|714.46|718.53|714.53|718.74|714.74|718.45|714.45|22
1613470070000|2021-02-16 10:07:50|718.56|714.56|718.43|714.43|718.64|714.64|718.34|714.34|26
1613470080000|2021-02-16 10:08:00|718.44|714.44|718.68|714.68|718.68|714.68|718.38|714.38|17
1613470090000|2021-02-16 10:08:10|718.53|714.53|719.23|715.23|719.23|715.23|718.53|714.53|19
1613470100000|2021-02-16 10:08:20|719.22|715.22|719.66|715.66|719.67|715.67|719.22|715.22|36
1613470110000|2021-02-16 10:08:30|719.69|715.69|719.9|715.9|719.94|715.94|719.59|715.59|25
1613470120000|2021-02-16 10:08:40|719.92|715.92|719.69|715.69|719.92|715.92|719.54|715.54|27
1613470130000|2021-02-16 10:08:50|719.63|715.63|719.46|715.46|719.79|715.79|719.33|715.33|29
1613470140000|2021-02-16 10:09:00|719.47|715.47|719.79|715.79|719.91|715.91|719.47|715.47|27
1613470150000|2021-02-16 10:09:10|719.76|715.76|720.14|716.14|720.24|716.24|719.62|715.62|32
1613470160000|2021-02-16 10:09:20|719.87|715.87|720.03|716.03|720.08|716.08|719.87|715.87|27
1613470170000|2021-02-16 10:09:30|720.04|716.04|720.17|716.17|720.29|716.29|720.03|716.03|23
1613470180000|2021-02-16 10:09:40|720.2|716.2|720.05|716.05|720.2|716.2|719.98|715.98|25
1613470190000|2021-02-16 10:09:50|720.06|716.06|720.05|716.05|720.11|716.11|719.91|715.91|23
1613470200000|2021-02-16 10:10:00|720.06|716.06|719.98|715.98|720.07|716.07|719.98|715.98|18
1613470210000|2021-02-16 10:10:10|719.94|715.94|719.86|715.86|720.07|716.07|719.6|715.6|30
1613470220000|2021-02-16 10:10:20|719.93|715.93|720.09|716.09|720.16|716.16|719.9|715.9|33
1613470230000|2021-02-16 10:10:30|720.07|716.07|720.61|716.61|720.77|716.77|720.07|716.07|35
1613470240000|2021-02-16 10:10:40|720.63|716.63|721.13|717.13|721.21|717.21|720.59|716.59|27
1613470250000|2021-02-16 10:10:50|721.25|717.25|721.1|717.1|721.33|717.33|721.08|717.08|16
1613470260000|2021-02-16 10:11:00|721.13|717.13|721.09|717.09|721.13|717.13|721.03|717.03|14
1613470270000|2021-02-16 10:11:10|721.06|717.06|721.4|717.4|721.47|717.47|720.97|716.97|24
1613470280000|2021-02-16 10:11:20|721.41|717.41|722.93|718.93|723.2|719.2|721|717|32
1613470290000|2021-02-16 10:11:30|723.12|719.12|722.75|718.75|723.12|719.12|722.74|718.74|14
1613470300000|2021-02-16 10:11:40|722.73|718.73|722.7|718.7|722.79|718.79|722.52|718.52|31
1613470310000|2021-02-16 10:11:50|722.68|718.68|723.39|719.39|723.46|719.46|722.62|718.62|31
1613470320000|2021-02-16 10:12:00|723.43|719.43|723.49|719.49|723.53|719.53|723.32|719.32|32
1613470330000|2021-02-16 10:12:10|723.5|719.5|723.49|719.49|723.63|719.63|723.38|719.38|29
1613470340000|2021-02-16 10:12:20|723.46|719.46|723.73|719.73|723.79|719.79|723.37|719.37|30
1613470350000|2021-02-16 10:12:30|723.79|719.79|723.66|719.66|723.85|719.85|723.62|719.62|35
1613470360000|2021-02-16 10:12:40|723.75|719.75|723.12|719.12|723.75|719.75|723.08|719.08|33
1613470370000|2021-02-16 10:12:50|723.19|719.19|723.07|719.07|723.19|719.19|723.06|719.06|22
1613470380000|2021-02-16 10:13:00|723.11|719.11|722.94|718.94|723.13|719.13|722.92|718.92|31
1613470390000|2021-02-16 10:13:10|722.95|718.95|722.8|718.8|722.95|718.95|722.78|718.78|30
1613470400000|2021-02-16 10:13:20|722.78|718.78|722.92|718.92|723.09|719.09|722.67|718.67|26
1613470410000|2021-02-16 10:13:30|722.91|718.91|723.2|719.2|723.22|719.22|722.9|718.9|21
1613470420000|2021-02-16 10:13:40|723.19|719.19|723.28|719.28|723.28|719.28|723.12|719.12|14
1613470430000|2021-02-16 10:13:50|723.3|719.3|723.27|719.27|723.38|719.38|723.27|719.27|24
1613470440000|2021-02-16 10:14:00|723.28|719.28|722.64|718.64|723.33|719.33|722.64|718.64|32
1613470450000|2021-02-16 10:14:10|722.61|718.61|722.39|718.39|722.61|718.61|722.37|718.37|31
1613470460000|2021-02-16 10:14:20|722.34|718.34|722.98|718.98|723.05|719.05|722.29|718.29|34
1613470470000|2021-02-16 10:14:30|722.95|718.95|723.01|719.01|723.35|719.35|722.95|718.95|26
1613470480000|2021-02-16 10:14:40|722.8|718.8|722.63|718.63|722.8|718.8|722.44|718.44|30
1613470490000|2021-02-16 10:14:50|722.64|718.64|722.84|718.84|723.03|719.03|722.57|718.57|35
1613470500000|2021-02-16 10:15:00|722.89|718.89|722.94|718.94|723.13|719.13|722.89|718.89|21
1613470510000|2021-02-16 10:15:10|723.1|719.1|722.78|718.78|723.1|719.1|722.78|718.78|26
1613470520000|2021-02-16 10:15:20|722.79|718.79|722.15|718.15|722.79|718.79|722.05|718.05|27
1613470530000|2021-02-16 10:15:30|722.23|718.23|722.09|718.09|722.4|718.4|721.86|717.86|23
1613470540000|2021-02-16 10:15:40|722.04|718.04|722.61|718.61|722.63|718.63|722.04|718.04|30
1613470550000|2021-02-16 10:15:50|722.59|718.59|722.55|718.55|722.64|718.64|722.53|718.53|21
1613470560000|2021-02-16 10:16:00|722.53|718.53|722.35|718.35|722.55|718.55|722.21|718.21|25
1613470570000|2021-02-16 10:16:10|722.36|718.36|721.82|717.82|722.48|718.48|721.82|717.82|31
1613470580000|2021-02-16 10:16:20|721.87|717.87|721.73|717.73|721.96|717.96|721.73|717.73|26
1613470590000|2021-02-16 10:16:30|721.74|717.74|721.16|717.16|721.74|717.74|721.11|717.11|34
1613470600000|2021-02-16 10:16:40|721.12|717.12|721.59|717.59|721.59|717.59|721.05|717.05|32
1613470610000|2021-02-16 10:16:50|721.62|717.62|721.6|717.6|721.76|717.76|721.58|717.58|29
1613470620000|2021-02-16 10:17:00|721.63|717.63|721.89|717.89|722.09|718.09|721.62|717.62|30
1613470630000|2021-02-16 10:17:10|721.91|717.91|722|718|722.18|718.18|721.71|717.71|30
1613470640000|2021-02-16 10:17:20|721.97|717.97|722.15|718.15|722.18|718.18|721.84|717.84|31
1613470650000|2021-02-16 10:17:30|722.16|718.16|722.63|718.63|722.68|718.68|722.16|718.16|22
1613470660000|2021-02-16 10:17:40|722.62|718.62|721.96|717.96|722.62|718.62|721.85|717.85|34
1613470670000|2021-02-16 10:17:50|721.87|717.87|722.05|718.05|722.1|718.1|721.87|717.87|25
1613470680000|2021-02-16 10:18:00|722.03|718.03|721.67|717.67|722.07|718.07|721.67|717.67|31
1613470690000|2021-02-16 10:18:10|721.7|717.7|721.41|717.41|721.7|717.7|721.32|717.32|24
1613470700000|2021-02-16 10:18:20|721.46|717.46|721.4|717.4|721.8|717.8|721.39|717.39|22
1613470710000|2021-02-16 10:18:30|720.81|716.81|720.57|716.57|721.4|717.4|720.57|716.57|27
1613470720000|2021-02-16 10:18:40|720.58|716.58|720.27|716.27|720.59|716.59|720.26|716.26|18
1613470730000|2021-02-16 10:18:50|720.3|716.3|720.31|716.31|720.45|716.45|720.27|716.27|23
1613470740000|2021-02-16 10:19:00|720.35|716.35|720.4|716.4|720.4|716.4|720.32|716.32|20
1613470750000|2021-02-16 10:19:10|720.33|716.33|720.71|716.71|720.83|716.83|720.33|716.33|25
1613470760000|2021-02-16 10:19:20|720.72|716.72|720.38|716.38|720.73|716.73|720.23|716.23|25
1613470770000|2021-02-16 10:19:30|720.48|716.48|720.41|716.41|720.48|716.48|720.3|716.3|31
1613470780000|2021-02-16 10:19:40|720.45|716.45|720.34|716.34|720.45|716.45|720.2|716.2|16
1613470790000|2021-02-16 10:19:50|720.3|716.3|720.23|716.23|720.39|716.39|720.23|716.23|16
1613470800000|2021-02-16 10:20:00|720.38|716.38|720.34|716.34|720.39|716.39|720.18|716.18|12
1613470810000|2021-02-16 10:20:10|720.32|716.32|720.02|716.02|720.34|716.34|719.97|715.97|31
1613470820000|2021-02-16 10:20:20|720.01|716.01|720.04|716.04|720.06|716.06|719.86|715.86|24
1613470830000|2021-02-16 10:20:30|720|716|719.92|715.92|720.02|716.02|719.88|715.88|22
1613470840000|2021-02-16 10:20:40|719.87|715.87|719.78|715.78|719.91|715.91|719.76|715.76|18
1613470850000|2021-02-16 10:20:50|719.7|715.7|719.48|715.48|719.7|715.7|719.48|715.48|11
1613470860000|2021-02-16 10:21:00|719.51|715.51|719.5|715.5|719.65|715.65|719.39|715.39|24
1613470870000|2021-02-16 10:21:10|719.49|715.49|719.66|715.66|719.87|715.87|719.48|715.48|23
1613470880000|2021-02-16 10:21:20|719.63|715.63|719.69|715.69|719.87|715.87|719.63|715.63|20
1613470890000|2021-02-16 10:21:30|719.72|715.72|718.63|714.63|719.72|715.72|718.63|714.63|25
1613470900000|2021-02-16 10:21:40|718.62|714.62|718.71|714.71|718.86|714.86|718.61|714.61|25
1613470910000|2021-02-16 10:21:50|718.75|714.75|718.71|714.71|718.77|714.77|718.7|714.7|12
1613470920000|2021-02-16 10:22:00|718.77|714.77|718.51|714.51|718.78|714.78|718.51|714.51|11
1613470930000|2021-02-16 10:22:10|718.54|714.54|718.34|714.34|718.54|714.54|718.33|714.33|21
1613470940000|2021-02-16 10:22:20|718.3|714.3|718.41|714.41|718.41|714.41|717.74|713.74|33
1613470950000|2021-02-16 10:22:30|718.42|714.42|718.29|714.29|718.42|714.42|718.27|714.27|18
1613470960000|2021-02-16 10:22:40|718.23|714.23|718.51|714.51|718.52|714.52|718.19|714.19|27
1613470970000|2021-02-16 10:22:50|718.37|714.37|717.75|713.75|718.46|714.46|717.75|713.75|34
1613470980000|2021-02-16 10:23:00|717.81|713.81|717.88|713.88|717.92|713.92|717.81|713.81|27
1613470990000|2021-02-16 10:23:10|718.05|714.05|718.27|714.27|718.87|714.87|718.04|714.04|35
1613471000000|2021-02-16 10:23:20|718.32|714.32|718.13|714.13|718.32|714.32|718.1|714.1|29
1613471010000|2021-02-16 10:23:30|718.09|714.09|717.72|713.72|718.09|714.09|717.72|713.72|28
1613471020000|2021-02-16 10:23:40|717.78|713.78|716.95|712.95|717.78|713.78|716.95|712.95|26
1613471030000|2021-02-16 10:23:50|716.94|712.94|717|713|717.15|713.15|716.94|712.94|26
1613471040000|2021-02-16 10:24:00|716.98|712.98|717.37|713.37|717.41|713.41|716.98|712.98|29
1613471050000|2021-02-16 10:24:10|717.36|713.36|717.46|713.46|717.52|713.52|717.3|713.3|25
1613471060000|2021-02-16 10:24:20|717.45|713.45|717.21|713.21|717.45|713.45|717.15|713.15|23
1613471070000|2021-02-16 10:24:30|717.14|713.14|717.21|713.21|717.35|713.35|717.02|713.02|25
1613471080000|2021-02-16 10:24:40|717.22|713.22|717.14|713.14|717.22|713.22|716.94|712.94|33
1613471090000|2021-02-16 10:24:50|717.07|713.07|717.12|713.12|717.12|713.12|716.95|712.95|32
1613471100000|2021-02-16 10:25:00|717.09|713.09|717.12|713.12|717.12|713.12|717.02|713.02|14
1613471110000|2021-02-16 10:25:10|717.11|713.11|717.14|713.14|717.2|713.2|717.05|713.05|16
1613471120000|2021-02-16 10:25:20|717.15|713.15|717.83|713.83|717.9|713.9|717.15|713.15|31
1613471130000|2021-02-16 10:25:30|717.85|713.85|717.98|713.98|718|714|717.73|713.73|16
1613471140000|2021-02-16 10:25:40|718.02|714.02|717.78|713.78|718.03|714.03|717.53|713.53|23
1613471150000|2021-02-16 10:25:50|717.83|713.83|717.55|713.55|718.27|714.27|717.51|713.51|33
1613471160000|2021-02-16 10:26:00|717.59|713.59|717.39|713.39|717.62|713.62|717.36|713.36|29
1613471170000|2021-02-16 10:26:10|717.41|713.41|717.57|713.57|717.72|713.72|717.36|713.36|27
1613471180000|2021-02-16 10:26:20|717.56|713.56|717.92|713.92|718.04|714.04|717.52|713.52|21
1613471190000|2021-02-16 10:26:30|717.95|713.95|717.74|713.74|717.96|713.96|717.74|713.74|21
1613471200000|2021-02-16 10:26:40|717.73|713.73|717.53|713.53|717.75|713.75|717.37|713.37|28
1613471210000|2021-02-16 10:26:50|717.52|713.52|717.56|713.56|717.57|713.57|717.47|713.47|24
1613471220000|2021-02-16 10:27:00|717.5|713.5|717.94|713.94|718.02|714.02|717.43|713.43|32
1613471230000|2021-02-16 10:27:10|717.93|713.93|717.76|713.76|717.93|713.93|717.58|713.58|27
1613471240000|2021-02-16 10:27:20|717.72|713.72|717.58|713.58|718.01|714.01|717.58|713.58|31
1613471250000|2021-02-16 10:27:30|717.69|713.69|717.67|713.67|717.75|713.75|717.67|713.67|30
1613471260000|2021-02-16 10:27:40|717.66|713.66|717.65|713.65|717.72|713.72|717.46|713.46|20
1613471270000|2021-02-16 10:27:50|717.56|713.56|717.69|713.69|717.71|713.71|717.56|713.56|24
1613471280000|2021-02-16 10:28:00|717.7|713.7|717.55|713.55|717.77|713.77|717.53|713.53|28
1613471290000|2021-02-16 10:28:10|717.56|713.56|717.28|713.28|717.68|713.68|717.27|713.27|25
1613471300000|2021-02-16 10:28:20|717.29|713.29|717.3|713.3|717.3|713.3|717.28|713.28|14
1613471310000|2021-02-16 10:28:30|717.26|713.26|716.99|712.99|717.26|713.26|716.96|712.96|20
1613471320000|2021-02-16 10:28:40|716.82|712.82|716.61|712.61|716.94|712.94|716.49|712.49|26
1613471330000|2021-02-16 10:28:50|716.64|712.64|716.45|712.45|716.76|712.76|716.45|712.45|35
1613471340000|2021-02-16 10:29:00|716.46|712.46|716.96|712.96|716.96|712.96|716.44|712.44|31
1613471350000|2021-02-16 10:29:10|717.21|713.21|717.25|713.25|717.25|713.25|716.95|712.95|12
1613471360000|2021-02-16 10:29:20|717.21|713.21|717.27|713.27|717.3|713.3|717.21|713.21|10
1613471370000|2021-02-16 10:29:30|717.22|713.22|717.42|713.42|717.42|713.42|717.22|713.22|15
1613471380000|2021-02-16 10:29:40|717.4|713.4|717.92|713.92|718.02|714.02|717.4|713.4|33
1613471390000|2021-02-16 10:29:50|717.91|713.91|717.34|713.34|717.91|713.91|717.3|713.3|22
1613471400000|2021-02-16 10:30:00|717.33|713.33|717.23|713.23|717.35|713.35|717.23|713.23|11
1613471410000|2021-02-16 10:30:10|717.24|713.24|717.53|713.53|717.55|713.55|716.86|712.86|27
1613471420000|2021-02-16 10:30:20|717.48|713.48|717.44|713.44|717.48|713.48|717.34|713.34|31
1613471430000|2021-02-16 10:30:30|717.59|713.59|718.19|714.19|718.27|714.27|717.54|713.54|32
1613471440000|2021-02-16 10:30:40|718.26|714.26|717.89|713.89|718.28|714.28|717.83|713.83|35
1613471450000|2021-02-16 10:30:50|717.94|713.94|717.13|713.13|717.94|713.94|717.03|713.03|33
1613471460000|2021-02-16 10:31:00|717.07|713.07|717.33|713.33|717.41|713.41|717.07|713.07|30
1613471470000|2021-02-16 10:31:10|717.4|713.4|717.99|713.99|718.07|714.07|717.35|713.35|27
1613471480000|2021-02-16 10:31:20|717.93|713.93|717.99|713.99|718.2|714.2|717.85|713.85|19
1613471490000|2021-02-16 10:31:30|718.01|714.01|718.11|714.11|718.43|714.43|717.95|713.95|18
1613471500000|2021-02-16 10:31:40|718.1|714.1|718.33|714.33|718.34|714.34|718.01|714.01|28
1613471510000|2021-02-16 10:31:50|718.32|714.32|717.96|713.96|718.33|714.33|717.96|713.96|33
1613471520000|2021-02-16 10:32:00|718.04|714.04|718.76|714.76|718.87|714.87|718.04|714.04|24
1613471530000|2021-02-16 10:32:10|718.8|714.8|718.73|714.73|718.89|714.89|718.53|714.53|34
1613471540000|2021-02-16 10:32:20|718.7|714.7|718.52|714.52|718.7|714.7|718.51|714.51|28
1613471550000|2021-02-16 10:32:30|718.53|714.53|718.59|714.59|718.68|714.68|718.46|714.46|31
1613471560000|2021-02-16 10:32:40|718.54|714.54|718.55|714.55|718.64|714.64|718.53|714.53|18
1613471570000|2021-02-16 10:32:50|718.54|714.54|718.47|714.47|718.62|714.62|718.46|714.46|23
1613471580000|2021-02-16 10:33:00|718.32|714.32|718.33|714.33|718.39|714.39|718.26|714.26|30
1613471590000|2021-02-16 10:33:10|718.31|714.31|718.19|714.19|718.35|714.35|718.04|714.04|24
1613471600000|2021-02-16 10:33:20|718.13|714.13|717.87|713.87|718.2|714.2|717.87|713.87|27
1613471610000|2021-02-16 10:33:30|717.86|713.86|717.75|713.75|717.9|713.9|717.65|713.65|24
1613471620000|2021-02-16 10:33:40|717.76|713.76|717.8|713.8|717.92|713.92|717.64|713.64|30
1613471630000|2021-02-16 10:33:50|717.79|713.79|717.49|713.49|717.81|713.81|717.42|713.42|22
1613471640000|2021-02-16 10:34:00|717.48|713.48|718.05|714.05|718.06|714.06|717.47|713.47|31
1613471650000|2021-02-16 10:34:10|718.08|714.08|717.94|713.94|718.08|714.08|717.86|713.86|24
1613471660000|2021-02-16 10:34:20|717.89|713.89|718.25|714.25|718.25|714.25|717.86|713.86|24
1613471670000|2021-02-16 10:34:30|718.24|714.24|718.4|714.4|718.43|714.43|718.24|714.24|19
1613471680000|2021-02-16 10:34:40|718.34|714.34|718.84|714.84|718.87|714.87|718.34|714.34|25
1613471690000|2021-02-16 10:34:50|718.83|714.83|718.79|714.79|718.83|714.83|718.78|714.78|13
1613471700000|2021-02-16 10:35:00|718.78|714.78|719.1|715.1|719.29|715.29|718.77|714.77|24
1613471710000|2021-02-16 10:35:10|719.11|715.11|719.09|715.09|719.3|715.3|718.98|714.98|21
1613471720000|2021-02-16 10:35:20|719.08|715.08|719.39|715.39|719.4|715.4|719.08|715.08|28
1613471730000|2021-02-16 10:35:30|719.4|715.4|719.69|715.69|719.74|715.74|719.38|715.38|18
1613471740000|2021-02-16 10:35:40|719.7|715.7|719.88|715.88|719.92|715.92|719.7|715.7|18
1613471750000|2021-02-16 10:35:50|719.89|715.89|719.58|715.58|719.89|715.89|719.51|715.51|29
1613471760000|2021-02-16 10:36:00|719.57|715.57|719.51|715.51|719.64|715.64|719.51|715.51|21
1613471770000|2021-02-16 10:36:10|719.55|715.55|719.62|715.62|719.79|715.79|719.55|715.55|19
1613471780000|2021-02-16 10:36:20|719.57|715.57|719.41|715.41|719.69|715.69|719.33|715.33|25
1613471790000|2021-02-16 10:36:30|719.37|715.37|719.05|715.05|719.4|715.4|719.05|715.05|30
1613471800000|2021-02-16 10:36:40|719.2|715.2|719.05|715.05|719.2|715.2|719.05|715.05|15
1613471810000|2021-02-16 10:36:50|719.04|715.04|719.24|715.24|719.24|715.24|719.03|715.03|3
1613471820000|2021-02-16 10:37:00|719.17|715.17|719.02|715.02|719.17|715.17|719.02|715.02|7
1613471830000|2021-02-16 10:37:10|719.17|715.17|719.06|715.06|719.26|715.26|718.94|714.94|25
1613471840000|2021-02-16 10:37:20|719.01|715.01|718.45|714.45|719.01|715.01|718.44|714.44|30
1613471850000|2021-02-16 10:37:30|718.47|714.47|718.44|714.44|718.56|714.56|718.41|714.41|24
1613471860000|2021-02-16 10:37:40|718.45|714.45|717.52|713.52|718.51|714.51|717.47|713.47|22
1613471870000|2021-02-16 10:37:50|717.53|713.53|718.05|714.05|718.08|714.08|717.53|713.53|27
1613471880000|2021-02-16 10:38:00|718.08|714.08|717.73|713.73|718.61|714.61|717.73|713.73|31
1613471890000|2021-02-16 10:38:10|717.81|713.81|717.6|713.6|718.04|714.04|717.6|713.6|28
1613471900000|2021-02-16 10:38:20|717.59|713.59|717.35|713.35|717.61|713.61|717.35|713.35|29
1613471910000|2021-02-16 10:38:30|717.34|713.34|717.13|713.13|717.35|713.35|717.02|713.02|26
1613471920000|2021-02-16 10:38:40|717.14|713.14|717.16|713.16|717.22|713.22|717.08|713.08|28
1613471930000|2021-02-16 10:38:50|717.18|713.18|717.17|713.17|717.26|713.26|717.13|713.13|22
1613471940000|2021-02-16 10:39:00|717.18|713.18|716.96|712.96|717.29|713.29|716.93|712.93|28
1613471950000|2021-02-16 10:39:10|716.94|712.94|716.85|712.85|717.17|713.17|716.78|712.78|22
1613471960000|2021-02-16 10:39:20|716.75|712.75|715.45|711.45|716.8|712.8|715.44|711.44|32
1613471970000|2021-02-16 10:39:30|715.25|711.25|715.26|711.26|715.83|711.83|715.25|711.25|34
1613471980000|2021-02-16 10:39:40|715.27|711.27|714.97|710.97|715.47|711.47|714.97|710.97|19
1613471990000|2021-02-16 10:39:50|714.98|710.98|714.73|710.73|714.99|710.99|714.7|710.7|24
1613472000000|2021-02-16 10:40:00|714.7|710.7|714.71|710.71|714.97|710.97|714.6|710.6|23
1613472010000|2021-02-16 10:40:10|714.49|710.49|714.44|710.44|714.5|710.5|714.37|710.37|17
1613472020000|2021-02-16 10:40:20|714.43|710.43|713.65|709.65|714.45|710.45|713.65|709.65|27
1613472030000|2021-02-16 10:40:30|713.59|709.59|712.89|708.89|713.64|709.64|712.89|708.89|32
1613472040000|2021-02-16 10:40:40|712.98|708.98|712.93|708.93|713.43|709.43|712.79|708.79|25
1613472050000|2021-02-16 10:40:50|712.97|708.97|713.23|709.23|713.23|709.23|712.66|708.66|31
1613472060000|2021-02-16 10:41:00|713.44|709.44|713.01|709.01|713.85|709.85|712.96|708.96|31
1613472070000|2021-02-16 10:41:10|713.02|709.02|712.75|708.75|713.25|709.25|712.72|708.72|25
1613472080000|2021-02-16 10:41:20|712.77|708.77|712.9|708.9|713.02|709.02|712.75|708.75|23
1613472090000|2021-02-16 10:41:30|712.89|708.89|712.16|708.16|712.94|708.94|712.03|708.03|29
1613472100000|2021-02-16 10:41:40|712.13|708.13|712.41|708.41|712.41|708.41|711.88|707.88|35
1613472110000|2021-02-16 10:41:50|712.29|708.29|712.49|708.49|712.49|708.49|712.13|708.13|29
1613472120000|2021-02-16 10:42:00|712.7|708.7|712.98|708.98|713.17|709.17|712.7|708.7|33
1613472130000|2021-02-16 10:42:10|712.95|708.95|712.42|708.42|712.95|708.95|712.4|708.4|35
1613472140000|2021-02-16 10:42:20|712.44|708.44|712.33|708.33|712.71|708.71|712.23|708.23|35
1613472150000|2021-02-16 10:42:30|712.3|708.3|712.41|708.41|712.5|708.5|712.23|708.23|35
1613472160000|2021-02-16 10:42:40|712.43|708.43|712.29|708.29|712.73|708.73|712.24|708.24|30
1613472170000|2021-02-16 10:42:50|712.1|708.1|712.13|708.13|712.36|708.36|712.1|708.1|30
1613472180000|2021-02-16 10:43:00|712.11|708.11|712.41|708.41|712.5|708.5|712.05|708.05|26
1613472190000|2021-02-16 10:43:10|712.44|708.44|712.5|708.5|712.69|708.69|712.4|708.4|29
1613472200000|2021-02-16 10:43:20|712.49|708.49|712.57|708.57|712.79|708.79|712.48|708.48|31
1613472210000|2021-02-16 10:43:30|712.53|708.53|712.29|708.29|712.57|708.57|712.16|708.16|29
1613472220000|2021-02-16 10:43:40|712.31|708.31|712.54|708.54|712.57|708.57|712.31|708.31|24
1613472230000|2021-02-16 10:43:50|712.55|708.55|712.69|708.69|712.8|708.8|712.52|708.52|27
1613472240000|2021-02-16 10:44:00|712.72|708.72|714.21|710.21|714.22|710.22|712.69|708.69|30
1613472250000|2021-02-16 10:44:10|714.18|710.18|712.96|708.96|714.37|710.37|712.86|708.86|35
1613472260000|2021-02-16 10:44:20|712.92|708.92|712.92|708.92|713.26|709.26|712.9|708.9|34
1613472270000|2021-02-16 10:44:30|712.88|708.88|712.65|708.65|712.88|708.88|712.53|708.53|30
1613472280000|2021-02-16 10:44:40|712.71|708.71|713.53|709.53|713.53|709.53|712.67|708.67|36
1613472290000|2021-02-16 10:44:50|713.51|709.51|714.38|710.38|714.45|710.45|713.51|709.51|30
1613472300000|2021-02-16 10:45:00|714.37|710.37|714.99|710.99|715.45|711.45|713.94|709.94|35
1613472310000|2021-02-16 10:45:10|715|711|715.31|711.31|715.32|711.32|714.98|710.98|29
1613472320000|2021-02-16 10:45:20|715.35|711.35|714.86|710.86|715.35|711.35|714.86|710.86|33
1613472330000|2021-02-16 10:45:30|714.69|710.69|714.2|710.2|714.7|710.7|713.76|709.76|39
1613472340000|2021-02-16 10:45:40|714.24|710.24|714.23|710.23|714.36|710.36|714.08|710.08|31
1613472350000|2021-02-16 10:45:50|714.22|710.22|714.68|710.68|714.73|710.73|714.22|710.22|24
1613472360000|2021-02-16 10:46:00|714.63|710.63|714.92|710.92|714.92|710.92|714.57|710.57|30
1613472370000|2021-02-16 10:46:10|714.96|710.96|715.6|711.6|715.6|711.6|714.96|710.96|32
1613472380000|2021-02-16 10:46:20|715.8|711.8|716.05|712.05|716.1|712.1|715.8|711.8|17
1613472390000|2021-02-16 10:46:30|716.12|712.12|716.41|712.41|716.54|712.54|716.12|712.12|29
1613472400000|2021-02-16 10:46:40|716.46|712.46|717.22|713.22|717.57|713.57|716.45|712.45|28
1613472410000|2021-02-16 10:46:50|717.26|713.26|716.45|712.45|717.26|713.26|716.37|712.37|30
1613472420000|2021-02-16 10:47:00|716.38|712.38|716.19|712.19|716.55|712.55|716.19|712.19|27
1613472430000|2021-02-16 10:47:10|716.16|712.16|716.27|712.27|716.3|712.3|716.16|712.16|26
1613472440000|2021-02-16 10:47:20|716.28|712.28|716.65|712.65|716.69|712.69|716.28|712.28|30
1613472450000|2021-02-16 10:47:30|716.64|712.64|716.58|712.58|716.75|712.75|716.54|712.54|29
1613472460000|2021-02-16 10:47:40|716.57|712.57|716.05|712.05|716.57|712.57|715.93|711.93|30
1613472470000|2021-02-16 10:47:50|716.07|712.07|715.35|711.35|716.07|712.07|715.33|711.33|26
1613472480000|2021-02-16 10:48:00|715.38|711.38|716.03|712.03|716.47|712.47|715.38|711.38|34
1613472490000|2021-02-16 10:48:10|716.04|712.04|716.76|712.76|716.76|712.76|716.02|712.02|28
1613472500000|2021-02-16 10:48:20|716.84|712.84|716.75|712.75|716.89|712.89|716.67|712.67|19
1613472510000|2021-02-16 10:48:30|716.81|712.81|717.19|713.19|717.22|713.22|716.81|712.81|25
1613472520000|2021-02-16 10:48:40|717.17|713.17|717.37|713.37|717.72|713.72|717.16|713.16|32
1613472530000|2021-02-16 10:48:50|717.42|713.42|717.21|713.21|717.42|713.42|717.06|713.06|36
1613472540000|2021-02-16 10:49:00|717.19|713.19|716.92|712.92|717.26|713.26|716.92|712.92|16
1613472550000|2021-02-16 10:49:10|716.9|712.9|716.71|712.71|716.92|712.92|716.71|712.71|24
1613472560000|2021-02-16 10:49:20|716.7|712.7|716.72|712.72|716.73|712.73|716.45|712.45|31
1613472570000|2021-02-16 10:49:30|716.73|712.73|717.28|713.28|717.3|713.3|716.71|712.71|28
1613472580000|2021-02-16 10:49:40|717.27|713.27|717.66|713.66|717.66|713.66|717.2|713.2|22
1613472590000|2021-02-16 10:49:50|717.69|713.69|717.63|713.63|717.69|713.69|717.55|713.55|15
1613472600000|2021-02-16 10:50:00|717.59|713.59|717.37|713.37|717.71|713.71|717.36|713.36|21
1613472610000|2021-02-16 10:50:10|717.42|713.42|717.07|713.07|717.47|713.47|717.03|713.03|27
1613472620000|2021-02-16 10:50:20|717.06|713.06|717.68|713.68|717.68|713.68|717.05|713.05|26
1613472630000|2021-02-16 10:50:30|717.67|713.67|717.76|713.76|717.76|713.76|717.41|713.41|28
1613472640000|2021-02-16 10:50:40|717.72|713.72|717.93|713.93|717.94|713.94|717.71|713.71|17
1613472650000|2021-02-16 10:50:50|717.92|713.92|717.75|713.75|717.92|713.92|717.67|713.67|28
1613472660000|2021-02-16 10:51:00|717.74|713.74|717.45|713.45|717.85|713.85|717.45|713.45|27
1613472670000|2021-02-16 10:51:10|717.47|713.47|716.93|712.93|717.48|713.48|716.93|712.93|22
1613472680000|2021-02-16 10:51:20|716.92|712.92|716.8|712.8|716.92|712.92|716.77|712.77|20
1613472690000|2021-02-16 10:51:30|716.81|712.81|717.01|713.01|717.23|713.23|716.76|712.76|23
1613472700000|2021-02-16 10:51:40|717|713|716.4|712.4|717.04|713.04|716.4|712.4|22
1613472710000|2021-02-16 10:51:50|716.39|712.39|716.23|712.23|716.39|712.39|716.14|712.14|15
1613472720000|2021-02-16 10:52:00|716.21|712.21|716.3|712.3|716.3|712.3|716.19|712.19|26
1613472730000|2021-02-16 10:52:10|716.28|712.28|716.75|712.75|716.79|712.79|716.26|712.26|29
1613472740000|2021-02-16 10:52:20|716.76|712.76|716.92|712.92|716.92|712.92|716.74|712.74|18
1613472750000|2021-02-16 10:52:30|716.94|712.94|716.83|712.83|717.01|713.01|716.75|712.75|28
1613472760000|2021-02-16 10:52:40|716.81|712.81|716.71|712.71|716.9|712.9|716.71|712.71|22
1613472770000|2021-02-16 10:52:50|716.73|712.73|716.54|712.54|716.81|712.81|716.44|712.44|33
1613472780000|2021-02-16 10:53:00|716.57|712.57|716.7|712.7|716.7|712.7|716.48|712.48|23
1613472790000|2021-02-16 10:53:10|716.67|712.67|716.87|712.87|716.87|712.87|716.66|712.66|18
1613472800000|2021-02-16 10:53:20|716.86|712.86|716.78|712.78|716.86|712.86|716.63|712.63|29
1613472810000|2021-02-16 10:53:30|716.83|712.83|717.09|713.09|717.33|713.33|716.83|712.83|29
1613472820000|2021-02-16 10:53:40|717.1|713.1|717.07|713.07|717.15|713.15|716.93|712.93|30
1613472830000|2021-02-16 10:53:50|717.2|713.2|717.5|713.5|717.5|713.5|717.18|713.18|28
1613472840000|2021-02-16 10:54:00|717.38|713.38|717.29|713.29|717.38|713.38|717.02|713.02|28
1613472850000|2021-02-16 10:54:10|717.19|713.19|717.31|713.31|717.36|713.36|717.19|713.19|28
1613472860000|2021-02-16 10:54:20|717.29|713.29|717.09|713.09|717.29|713.29|717.06|713.06|22
1613472870000|2021-02-16 10:54:30|717.11|713.11|717.12|713.12|717.29|713.29|717.07|713.07|24
1613472880000|2021-02-16 10:54:40|717.1|713.1|717.16|713.16|717.2|713.2|717.07|713.07|21
1613472890000|2021-02-16 10:54:50|717.17|713.17|716.82|712.82|717.17|713.17|716.82|712.82|27
1613472900000|2021-02-16 10:55:00|716.83|712.83|716.71|712.71|716.85|712.85|716.66|712.66|25
1613472910000|2021-02-16 10:55:10|716.72|712.72|716.55|712.55|716.73|712.73|716.54|712.54|21
1613472920000|2021-02-16 10:55:20|716.56|712.56|716.35|712.35|716.56|712.56|716.34|712.34|20
1613472930000|2021-02-16 10:55:30|716.36|712.36|716.23|712.23|716.41|712.41|716.22|712.22|10
1613472940000|2021-02-16 10:55:40|716.11|712.11|715.07|711.07|716.11|712.11|715.07|711.07|26
1613472950000|2021-02-16 10:55:50|715.08|711.08|715.45|711.45|715.46|711.46|715.08|711.08|22
1613472960000|2021-02-16 10:56:00|715.5|711.5|716.04|712.04|716.04|712.04|715.49|711.49|34
1613472970000|2021-02-16 10:56:10|716.14|712.14|716.5|712.5|716.52|712.52|716.12|712.12|27
1613472980000|2021-02-16 10:56:20|716.49|712.49|716.51|712.51|716.59|712.59|716.43|712.43|28
1613472990000|2021-02-16 10:56:30|716.49|712.49|716.38|712.38|716.49|712.49|716.18|712.18|27
1613473000000|2021-02-16 10:56:40|716.37|712.37|716.01|712.01|716.4|712.4|715.99|711.99|23
1613473010000|2021-02-16 10:56:50|716|712|716.05|712.05|716.05|712.05|715.96|711.96|12
1613473020000|2021-02-16 10:57:00|716|712|716.01|712.01|716.05|712.05|716|712|10
1613473030000|2021-02-16 10:57:10|716.04|712.04|716.6|712.6|716.6|712.6|716.04|712.04|29
1613473040000|2021-02-16 10:57:20|716.51|712.51|715.98|711.98|716.51|712.51|715.88|711.88|33
1613473050000|2021-02-16 10:57:30|715.89|711.89|716.04|712.04|716.12|712.12|715.85|711.85|31
1613473060000|2021-02-16 10:57:40|716.09|712.09|716.32|712.32|716.32|712.32|716.05|712.05|15
1613473070000|2021-02-16 10:57:50|716.3|712.3|716.33|712.33|716.35|712.35|716.26|712.26|27
1613473080000|2021-02-16 10:58:00|716.29|712.29|715.95|711.95|716.31|712.31|715.73|711.73|34
1613473090000|2021-02-16 10:58:10|715.96|711.96|716.13|712.13|716.21|712.21|715.91|711.91|31
1613473100000|2021-02-16 10:58:20|716.15|712.15|716.24|712.24|716.26|712.26|716.15|712.15|26
1613473110000|2021-02-16 10:58:30|716.21|712.21|716.7|712.7|716.74|712.74|716.17|712.17|29
1613473120000|2021-02-16 10:58:40|716.68|712.68|716.37|712.37|716.68|712.68|716.33|712.33|18
1613473130000|2021-02-16 10:58:50|716.35|712.35|716.05|712.05|716.4|712.4|716.04|712.04|22
1613473140000|2021-02-16 10:59:00|716.04|712.04|715.92|711.92|716.1|712.1|715.92|711.92|25
1613473150000|2021-02-16 10:59:10|715.91|711.91|715.6|711.6|715.91|711.91|715.59|711.59|27
1613473160000|2021-02-16 10:59:20|715.62|711.62|715.47|711.47|715.63|711.63|715.4|711.4|27
1613473170000|2021-02-16 10:59:30|715.49|711.49|715.45|711.45|715.53|711.53|715.36|711.36|29
1613473180000|2021-02-16 10:59:40|715.44|711.44|715.83|711.83|715.88|711.88|715.44|711.44|27
1613473190000|2021-02-16 10:59:50|715.85|711.85|716.25|712.25|716.29|712.29|715.82|711.82|20
1613473200000|2021-02-16 11:00:00|716.23|712.23|715.77|711.77|716.23|712.23|715.74|711.74|27
1613473210000|2021-02-16 11:00:10|715.76|711.76|715.37|711.37|715.81|711.81|715.35|711.35|25
1613473220000|2021-02-16 11:00:20|715.39|711.39|714.94|710.94|715.41|711.41|714.93|710.93|26
1613473230000|2021-02-16 11:00:30|714.9|710.9|714.71|710.71|714.9|710.9|714.54|710.54|28
1613473240000|2021-02-16 11:00:40|714.74|710.74|714.83|710.83|714.85|710.85|714.72|710.72|22
1613473250000|2021-02-16 11:00:50|714.82|710.82|714.78|710.78|714.82|710.82|714.78|710.78|9
1613473260000|2021-02-16 11:01:00|714.8|710.8|715.4|711.4|715.4|711.4|714.79|710.79|25
1613473270000|2021-02-16 11:01:10|715.36|711.36|715.72|711.72|715.72|711.72|715.21|711.21|23
1613473280000|2021-02-16 11:01:20|715.67|711.67|716.02|712.02|716.44|712.44|715.67|711.67|29
1613473290000|2021-02-16 11:01:30|716.04|712.04|715.42|711.42|716.04|712.04|715.42|711.42|32
1613473300000|2021-02-16 11:01:40|715.49|711.49|715.54|711.54|715.63|711.63|715.44|711.44|21
1613473310000|2021-02-16 11:01:50|715.55|711.55|715.59|711.59|715.63|711.63|715.49|711.49|22
1613473320000|2021-02-16 11:02:00|715.6|711.6|715.1|711.1|715.62|711.62|715.1|711.1|26
1613473330000|2021-02-16 11:02:10|715.08|711.08|714.9|710.9|715.08|711.08|714.78|710.78|21
1613473340000|2021-02-16 11:02:20|714.93|710.93|714.89|710.89|714.99|710.99|714.88|710.88|24
1613473350000|2021-02-16 11:02:30|714.92|710.92|714.73|710.73|715.09|711.09|714.72|710.72|27
1613473360000|2021-02-16 11:02:40|714.71|710.71|713.48|709.48|714.71|710.71|713.48|709.48|26
1613473370000|2021-02-16 11:02:50|713.47|709.47|713.31|709.31|713.71|709.71|713.29|709.29|27
1613473380000|2021-02-16 11:03:00|713.35|709.35|713.45|709.45|713.47|709.47|713.33|709.33|18
1613473390000|2021-02-16 11:03:10|713.46|709.46|713.09|709.09|713.9|709.9|713.09|709.09|26
1613473400000|2021-02-16 11:03:20|713.12|709.12|713.37|709.37|713.56|709.56|713.12|709.12|32
1613473410000|2021-02-16 11:03:30|713.36|709.36|713.64|709.64|713.67|709.67|713.28|709.28|23
1613473420000|2021-02-16 11:03:40|713.51|709.51|713.68|709.68|713.71|709.71|713.51|709.51|26
1613473430000|2021-02-16 11:03:50|713.67|709.67|713.76|709.76|713.81|709.81|713.6|709.6|19
1613473440000|2021-02-16 11:04:00|713.81|709.81|713.71|709.71|713.83|709.83|713.71|709.71|16
1613473450000|2021-02-16 11:04:10|713.74|709.74|713.66|709.66|713.78|709.78|713.62|709.62|23
1613473460000|2021-02-16 11:04:20|713.67|709.67|714.32|710.32|714.55|710.55|713.67|709.67|25
1613473470000|2021-02-16 11:04:30|714.65|710.65|713.98|709.98|714.65|710.65|713.91|709.91|31
1613473480000|2021-02-16 11:04:40|713.86|709.86|713.64|709.64|713.89|709.89|713.45|709.45|32
1613473490000|2021-02-16 11:04:50|713.63|709.63|712.88|708.88|713.63|709.63|712.88|708.88|26
1613473500000|2021-02-16 11:05:00|712.95|708.95|713.11|709.11|713.31|709.31|712.88|708.88|24
1613473510000|2021-02-16 11:05:10|713.09|709.09|712.99|708.99|713.12|709.12|712.91|708.91|20
1613473520000|2021-02-16 11:05:20|713|709|712.68|708.68|713|709|712.24|708.24|21
1613473530000|2021-02-16 11:05:30|712.69|708.69|712.36|708.36|712.69|708.69|712.36|708.36|21
1613473540000|2021-02-16 11:05:40|712.28|708.28|711.91|707.91|712.36|708.36|711.91|707.91|28
1613473550000|2021-02-16 11:05:50|711.9|707.9|710.57|706.57|711.93|707.93|710.57|706.57|37
1613473560000|2021-02-16 11:06:00|710.47|706.47|710.73|706.73|711.81|707.81|710.19|706.19|27
1613473570000|2021-02-16 11:06:10|710.75|706.75|710.81|706.81|711|707|710.53|706.53|27
1613473580000|2021-02-16 11:06:20|710.8|706.8|710.68|706.68|710.8|706.8|710.49|706.49|29
1613473590000|2021-02-16 11:06:30|710.69|706.69|711.03|707.03|711.07|707.07|710.69|706.69|25
1613473600000|2021-02-16 11:06:40|711.17|707.17|711.28|707.28|711.36|707.36|710.94|706.94|31
1613473610000|2021-02-16 11:06:50|711.25|707.25|711.31|707.31|711.4|707.4|711.1|707.1|33
1613473620000|2021-02-16 11:07:00|711.26|707.26|711.7|707.7|711.7|707.7|711.22|707.22|30
1613473630000|2021-02-16 11:07:10|711.69|707.69|711.57|707.57|711.7|707.7|711.52|707.52|33
1613473640000|2021-02-16 11:07:20|711.5|707.5|710.9|706.9|711.5|707.5|710.83|706.83|31
1613473650000|2021-02-16 11:07:30|710.91|706.91|710.76|706.76|710.98|706.98|710.73|706.73|24
1613473660000|2021-02-16 11:07:40|710.74|706.74|709.82|705.82|710.76|706.76|709.79|705.79|30
1613473670000|2021-02-16 11:07:50|709.83|705.83|709.93|705.93|710.12|706.12|709.7|705.7|31
1613473680000|2021-02-16 11:08:00|710.24|706.24|710.74|706.74|710.78|706.78|710.19|706.19|32
1613473690000|2021-02-16 11:08:10|710.73|706.73|710.86|706.86|710.93|706.93|710.64|706.64|32
1613473700000|2021-02-16 11:08:20|710.9|706.9|711.28|707.28|711.31|707.31|710.9|706.9|27
1613473710000|2021-02-16 11:08:30|711.32|707.32|710.92|706.92|711.43|707.43|710.92|706.92|27
1613473720000|2021-02-16 11:08:40|710.8|706.8|710.79|706.79|710.97|706.97|710.69|706.69|27
1613473730000|2021-02-16 11:08:50|710.8|706.8|710.71|706.71|710.82|706.82|710.42|706.42|23
1613473740000|2021-02-16 11:09:00|710.7|706.7|711.15|707.15|711.15|707.15|710.7|706.7|33
1613473750000|2021-02-16 11:09:10|711.16|707.16|711.27|707.27|711.27|707.27|711.03|707.03|27
1613473760000|2021-02-16 11:09:20|711.23|707.23|711.9|707.9|711.99|707.99|711.23|707.23|27
1613473770000|2021-02-16 11:09:30|711.89|707.89|711.64|707.64|712.08|708.08|711.64|707.64|30
1613473780000|2021-02-16 11:09:40|711.69|707.69|711.23|707.23|711.7|707.7|711.03|707.03|29
1613473790000|2021-02-16 11:09:50|711.09|707.09|711.15|707.15|711.67|707.67|710.99|706.99|33
1613473800000|2021-02-16 11:10:00|711.12|707.12|711.12|707.12|711.22|707.22|711.11|707.11|27
1613473810000|2021-02-16 11:10:10|711.13|707.13|710.49|706.49|711.17|707.17|710.44|706.44|31
1613473820000|2021-02-16 11:10:20|710.48|706.48|709.77|705.77|710.5|706.5|709.7|705.7|28
1613473830000|2021-02-16 11:10:30|709.81|705.81|709.66|705.66|709.82|705.82|709.61|705.61|29
1613473840000|2021-02-16 11:10:40|709.62|705.62|709.24|705.24|709.62|705.62|709.22|705.22|29
1613473850000|2021-02-16 11:10:50|709.27|705.27|709.33|705.33|709.51|705.51|709.2|705.2|34
1613473860000|2021-02-16 11:11:00|709.43|705.43|707.9|703.9|709.43|705.43|707.85|703.85|36
1613473870000|2021-02-16 11:11:10|707.88|703.88|709.16|705.16|709.19|705.19|707.88|703.88|30
1613473880000|2021-02-16 11:11:20|709.18|705.18|710.14|706.14|710.17|706.17|709.1|705.1|35
1613473890000|2021-02-16 11:11:30|710.09|706.09|709.48|705.48|710.09|706.09|709.17|705.17|36
1613473900000|2021-02-16 11:11:40|709.39|705.39|709.06|705.06|709.48|705.48|708.56|704.56|36
1613473910000|2021-02-16 11:11:50|709.28|705.28|709.3|705.3|709.61|705.61|708.95|704.95|39
1613473920000|2021-02-16 11:12:00|709.24|705.24|709.91|705.91|710.27|706.27|709.22|705.22|36
1613473930000|2021-02-16 11:12:10|709.86|705.86|709.59|705.59|709.86|705.86|709.1|705.1|36
1613473940000|2021-02-16 11:12:20|709.54|705.54|709.77|705.77|710|706|709.39|705.39|35
1613473950000|2021-02-16 11:12:30|709.66|705.66|710.1|706.1|710.13|706.13|709.45|705.45|33
1613473960000|2021-02-16 11:12:40|710.01|706.01|710.65|706.65|710.66|706.66|709.88|705.88|32
1613473970000|2021-02-16 11:12:50|710.66|706.66|710.4|706.4|710.87|706.87|710.01|706.01|35
1613473980000|2021-02-16 11:13:00|710.46|706.46|710.61|706.61|710.61|706.61|710.16|706.16|32
1613473990000|2021-02-16 11:13:10|710.62|706.62|711.11|707.11|711.53|707.53|710.62|706.62|28
1613474000000|2021-02-16 11:13:20|711.22|707.22|710.82|706.82|711.25|707.25|710.79|706.79|22
1613474010000|2021-02-16 11:13:30|710.81|706.81|711.67|707.67|711.67|707.67|710.8|706.8|29
1613474020000|2021-02-16 11:13:40|711.71|707.71|711|707|711.72|707.72|710.99|706.99|28
1613474030000|2021-02-16 11:13:50|711.04|707.04|711.07|707.07|711.18|707.18|710.99|706.99|29
1613474040000|2021-02-16 11:14:00|711.34|707.34|711.45|707.45|711.72|707.72|711.34|707.34|31
1613474050000|2021-02-16 11:14:10|711.46|707.46|710.92|706.92|711.46|707.46|710.92|706.92|26
1613474060000|2021-02-16 11:14:20|710.89|706.89|710.28|706.28|710.89|706.89|710.27|706.27|29
1613474070000|2021-02-16 11:14:30|710.34|706.34|710.75|706.75|710.75|706.75|710.34|706.34|36
1613474080000|2021-02-16 11:14:40|711.04|707.04|710.68|706.68|711.04|707.04|710.58|706.58|29
1613474090000|2021-02-16 11:14:50|710.63|706.63|710.93|706.93|710.93|706.93|710.49|706.49|29
1613474100000|2021-02-16 11:15:00|711.1|707.1|710.81|706.81|711.11|707.11|710.71|706.71|25
1613474110000|2021-02-16 11:15:10|710.82|706.82|710.29|706.29|710.85|706.85|710.29|706.29|23
1613474120000|2021-02-16 11:15:20|710.26|706.26|709.96|705.96|710.26|706.26|709.96|705.96|22
1613474130000|2021-02-16 11:15:30|710|706|709.86|705.86|710.48|706.48|709.86|705.86|30
1613474140000|2021-02-16 11:15:40|709.83|705.83|709.49|705.49|710.02|706.02|709.18|705.18|34
1613474150000|2021-02-16 11:15:50|709.44|705.44|709.35|705.35|709.59|705.59|709.34|705.34|27
1613474160000|2021-02-16 11:16:00|709.32|705.32|710.26|706.26|710.26|706.26|709.32|705.32|23
1613474170000|2021-02-16 11:16:10|710.42|706.42|710.53|706.53|710.57|706.57|709.99|705.99|30
1613474180000|2021-02-16 11:16:20|710.45|706.45|710.35|706.35|710.53|706.53|710.29|706.29|32
1613474190000|2021-02-16 11:16:30|710.37|706.37|710.45|706.45|710.48|706.48|709.76|705.76|26
1613474200000|2021-02-16 11:16:40|710.47|706.47|711.25|707.25|711.44|707.44|710.47|706.47|28
1613474210000|2021-02-16 11:16:50|711.28|707.28|711.31|707.31|711.38|707.38|710.91|706.91|34
1613474220000|2021-02-16 11:17:00|711.38|707.38|712.27|708.27|712.27|708.27|711.38|707.38|24
1613474230000|2021-02-16 11:17:10|712.28|708.28|712.42|708.42|712.42|708.42|712.21|708.21|25
1613474240000|2021-02-16 11:17:20|712.29|708.29|712.79|708.79|712.81|708.81|712.27|708.27|27
1613474250000|2021-02-16 11:17:30|712.8|708.8|712.25|708.25|712.83|708.83|711.98|707.98|26
1613474260000|2021-02-16 11:17:40|712.28|708.28|712.36|708.36|712.54|708.54|712.19|708.19|33
1613474270000|2021-02-16 11:17:50|712.35|708.35|711.8|707.8|712.35|708.35|711.74|707.74|27
1613474280000|2021-02-16 11:18:00|711.81|707.81|712.03|708.03|712.16|708.16|711.8|707.8|23
1613474290000|2021-02-16 11:18:10|712.07|708.07|712.16|708.16|712.38|708.38|711.9|707.9|27
1613474300000|2021-02-16 11:18:20|712.15|708.15|712.37|708.37|712.39|708.39|712.15|708.15|26
1613474310000|2021-02-16 11:18:30|712.38|708.38|712.5|708.5|712.52|708.52|712.33|708.33|17
1613474320000|2021-02-16 11:18:40|712.49|708.49|712.78|708.78|712.78|708.78|712.47|708.47|20
1613474330000|2021-02-16 11:18:50|712.68|708.68|712.22|708.22|712.71|708.71|712.22|708.22|15
1613474340000|2021-02-16 11:19:00|712.21|708.21|712.21|708.21|712.22|708.22|712.19|708.19|16
1613474350000|2021-02-16 11:19:10|712.18|708.18|712.4|708.4|712.42|708.42|712.18|708.18|24
1613474360000|2021-02-16 11:19:20|712.38|708.38|712.36|708.36|712.44|708.44|712.3|708.3|20
1613474370000|2021-02-16 11:19:30|712.35|708.35|712.32|708.32|712.36|708.36|712.27|708.27|24
1613474380000|2021-02-16 11:19:40|712.3|708.3|712.27|708.27|712.37|708.37|712.04|708.04|32
1613474390000|2021-02-16 11:19:50|712.29|708.29|712.37|708.37|712.39|708.39|712.22|708.22|25
1613474400000|2021-02-16 11:20:00|712.36|708.36|712.29|708.29|712.36|708.36|712.27|708.27|19
1613474410000|2021-02-16 11:20:10|712.31|708.31|712.27|708.27|712.32|708.32|712.23|708.23|15
1613474420000|2021-02-16 11:20:20|712.21|708.21|711.61|707.61|712.25|708.25|711.61|707.61|20
1613474430000|2021-02-16 11:20:30|711.62|707.62|711.67|707.67|711.81|707.81|711.61|707.61|26
1613474440000|2021-02-16 11:20:40|711.68|707.68|711.5|707.5|711.68|707.68|711.5|707.5|15
1613474450000|2021-02-16 11:20:50|711.45|707.45|711.32|707.32|711.45|707.45|711.29|707.29|25
1613474460000|2021-02-16 11:21:00|711.33|707.33|710.82|706.82|711.35|707.35|710.82|706.82|29
1613474470000|2021-02-16 11:21:10|710.78|706.78|710.67|706.67|710.78|706.78|710.6|706.6|20
1613474480000|2021-02-16 11:21:20|710.69|706.69|710.64|706.64|710.7|706.7|710.56|706.56|25
1613474490000|2021-02-16 11:21:30|710.61|706.61|710.46|706.46|710.64|706.64|710.29|706.29|17
1613474500000|2021-02-16 11:21:40|710.49|706.49|710.74|706.74|710.79|706.79|710.47|706.47|32
1613474510000|2021-02-16 11:21:50|710.87|706.87|711.27|707.27|711.44|707.44|710.87|706.87|25
1613474520000|2021-02-16 11:22:00|711.28|707.28|711.97|707.97|711.99|707.99|711.26|707.26|30
1613474530000|2021-02-16 11:22:10|711.92|707.92|712.03|708.03|712.07|708.07|711.91|707.91|18
1613474540000|2021-02-16 11:22:20|712.07|708.07|712.43|708.43|712.43|708.43|712.07|708.07|16
1613474550000|2021-02-16 11:22:30|712.46|708.46|712.65|708.65|712.65|708.65|712.46|708.46|14
1613474560000|2021-02-16 11:22:40|712.54|708.54|711.73|707.73|712.56|708.56|711.7|707.7|33
1613474570000|2021-02-16 11:22:50|711.7|707.7|711.54|707.54|711.72|707.72|711.53|707.53|28
1613474580000|2021-02-16 11:23:00|711.59|707.59|711.47|707.47|711.61|707.61|711.4|707.4|21
1613474590000|2021-02-16 11:23:10|711.44|707.44|711.3|707.3|712.04|708.04|711.3|707.3|26
1613474600000|2021-02-16 11:23:20|711.31|707.31|710.99|706.99|711.31|707.31|710.66|706.66|27
1613474610000|2021-02-16 11:23:30|710.98|706.98|711|707|711.09|707.09|710.87|706.87|25
1613474620000|2021-02-16 11:23:40|711.01|707.01|710.94|706.94|711.13|707.13|710.77|706.77|28
1613474630000|2021-02-16 11:23:50|710.93|706.93|711.46|707.46|711.66|707.66|710.9|706.9|31
1613474640000|2021-02-16 11:24:00|711.43|707.43|710.96|706.96|711.43|707.43|710.92|706.92|27
1613474650000|2021-02-16 11:24:10|710.94|706.94|710.42|706.42|710.95|706.95|710.42|706.42|22
1613474660000|2021-02-16 11:24:20|710.41|706.41|710.21|706.21|710.41|706.41|710.17|706.17|19
1613474670000|2021-02-16 11:24:30|710.27|706.27|710.32|706.32|710.34|706.34|710.05|706.05|24
1613474680000|2021-02-16 11:24:40|710.35|706.35|710.43|706.43|710.6|706.6|710.26|706.26|26
1613474690000|2021-02-16 11:24:50|710.42|706.42|710.49|706.49|710.58|706.58|710.33|706.33|28
1613474700000|2021-02-16 11:25:00|710.56|706.56|710.64|706.64|710.67|706.67|710.51|706.51|24
1613474710000|2021-02-16 11:25:10|710.66|706.66|710.59|706.59|710.66|706.66|710.55|706.55|15
1613474720000|2021-02-16 11:25:20|710.56|706.56|711|707|711|707|710.56|706.56|27
1613474730000|2021-02-16 11:25:30|711.02|707.02|711.15|707.15|711.15|707.15|711.02|707.02|15
1613474740000|2021-02-16 11:25:40|711.14|707.14|710.64|706.64|711.16|707.16|710.53|706.53|32
1613474750000|2021-02-16 11:25:50|710.61|706.61|710.43|706.43|710.7|706.7|710.39|706.39|30
1613474760000|2021-02-16 11:26:00|710.44|706.44|711.04|707.04|711.21|707.21|710.44|706.44|27
1613474770000|2021-02-16 11:26:10|711.03|707.03|710.87|706.87|711.03|707.03|710.87|706.87|20
1613474780000|2021-02-16 11:26:20|710.94|706.94|710.56|706.56|710.94|706.94|710.56|706.56|26
1613474790000|2021-02-16 11:26:30|710.55|706.55|711.02|707.02|711.02|707.02|710.31|706.31|29
1613474800000|2021-02-16 11:26:40|711.03|707.03|711|707|711.18|707.18|710.51|706.51|30
1613474810000|2021-02-16 11:26:50|711.12|707.12|711.38|707.38|711.41|707.41|711.03|707.03|26
1613474820000|2021-02-16 11:27:00|711.33|707.33|711.03|707.03|711.33|707.33|711|707|29
1613474830000|2021-02-16 11:27:10|711.04|707.04|711.24|707.24|711.47|707.47|711.03|707.03|26
1613474840000|2021-02-16 11:27:20|711.2|707.2|711.57|707.57|711.6|707.6|711.17|707.17|28
1613474850000|2021-02-16 11:27:30|711.54|707.54|711.47|707.47|711.54|707.54|711.45|707.45|21
1613474860000|2021-02-16 11:27:40|711.48|707.48|711.49|707.49|711.57|707.57|711.45|707.45|18
1613474870000|2021-02-16 11:27:50|711.53|707.53|711.65|707.65|711.71|707.71|711.39|707.39|25
1613474880000|2021-02-16 11:28:00|711.63|707.63|711.09|707.09|711.63|707.63|711.09|707.09|30
1613474890000|2021-02-16 11:28:10|711.08|707.08|710.67|706.67|711.09|707.09|710.59|706.59|28
1613474900000|2021-02-16 11:28:20|710.68|706.68|710.31|706.31|710.69|706.69|710.29|706.29|33
1613474910000|2021-02-16 11:28:30|710.32|706.32|710.36|706.36|710.44|706.44|710.31|706.31|21
1613474920000|2021-02-16 11:28:40|710.37|706.37|710.56|706.56|710.64|706.64|710.37|706.37|23
1613474930000|2021-02-16 11:28:50|710.62|706.62|710.66|706.66|710.69|706.69|710.49|706.49|22
1613474940000|2021-02-16 11:29:00|710.61|706.61|710.45|706.45|710.61|706.61|710.45|706.45|13
1613474950000|2021-02-16 11:29:10|710.49|706.49|710.69|706.69|710.69|706.69|710.45|706.45|16
1613474960000|2021-02-16 11:29:20|710.67|706.67|710.72|706.72|710.74|706.74|710.66|706.66|13
1613474970000|2021-02-16 11:29:30|710.74|706.74|710.63|706.63|710.77|706.77|710.63|706.63|12
1613474980000|2021-02-16 11:29:40|710.67|706.67|710.63|706.63|710.7|706.7|710.63|706.63|9
1613474990000|2021-02-16 11:29:50|710.69|706.69|710.75|706.75|710.75|706.75|710.61|706.61|21
1613475000000|2021-02-16 11:30:00|710.78|706.78|710.77|706.77|710.79|706.79|710.71|706.71|24
1613475010000|2021-02-16 11:30:10|710.76|706.76|710.72|706.72|710.78|706.78|710.68|706.68|17
1613475020000|2021-02-16 11:30:20|710.74|706.74|710.69|706.69|710.77|706.77|710.64|706.64|25
1613475030000|2021-02-16 11:30:30|710.71|706.71|710.92|706.92|710.96|706.96|710.6|706.6|20
1613475040000|2021-02-16 11:30:40|710.91|706.91|710.87|706.87|710.93|706.93|710.85|706.85|25
1613475050000|2021-02-16 11:30:50|710.85|706.85|710.71|706.71|710.87|706.87|710.71|706.71|29
1613475060000|2021-02-16 11:31:00|710.6|706.6|710.32|706.32|710.6|706.6|710.31|706.31|27
1613475070000|2021-02-16 11:31:10|710.31|706.31|709.6|705.6|710.31|706.31|709.45|705.45|35
1613475080000|2021-02-16 11:31:20|709.69|705.69|708.47|704.47|709.7|705.7|708.43|704.43|34
1613475090000|2021-02-16 11:31:30|708.49|704.49|708.46|704.46|708.67|704.67|708.46|704.46|22
1613475100000|2021-02-16 11:31:40|708.49|704.49|708.31|704.31|708.55|704.55|708.11|704.11|29
1613475110000|2021-02-16 11:31:50|708.3|704.3|706.08|702.08|708.3|704.3|706.08|702.08|31
1613475120000|2021-02-16 11:32:00|706.12|702.12|708|704|708|704|706.02|702.02|35
1613475130000|2021-02-16 11:32:10|708.04|704.04|708.66|704.66|708.67|704.67|708.04|704.04|30
1613475140000|2021-02-16 11:32:20|708.72|704.72|707.97|703.97|708.79|704.79|707.91|703.91|34
1613475150000|2021-02-16 11:32:30|707.96|703.96|707.53|703.53|708.33|704.33|707.49|703.49|34
1613475160000|2021-02-16 11:32:40|707.52|703.52|707.75|703.75|708.44|704.44|707.51|703.51|28
1613475170000|2021-02-16 11:32:50|707.7|703.7|707.22|703.22|707.7|703.7|706.84|702.84|34
1613475180000|2021-02-16 11:33:00|707.28|703.28|707.66|703.66|707.78|703.78|707.11|703.11|35
1613475190000|2021-02-16 11:33:10|707.67|703.67|707.71|703.71|707.89|703.89|707.67|703.67|32
1613475200000|2021-02-16 11:33:20|707.72|703.72|707.54|703.54|707.72|703.72|707.12|703.12|29
1613475210000|2021-02-16 11:33:30|707.56|703.56|707.45|703.45|707.74|703.74|707.26|703.26|30
1613475220000|2021-02-16 11:33:40|707.44|703.44|707.49|703.49|707.67|703.67|707.44|703.44|27
1613475230000|2021-02-16 11:33:50|707.5|703.5|708.06|704.06|708.06|704.06|707.5|703.5|26
1613475240000|2021-02-16 11:34:00|708.09|704.09|708.19|704.19|708.31|704.31|708.09|704.09|26
1613475250000|2021-02-16 11:34:10|708.16|704.16|708.66|704.66|708.68|704.68|708.14|704.14|25
1613475260000|2021-02-16 11:34:20|708.71|704.71|708.46|704.46|708.8|704.8|708.42|704.42|16
1613475270000|2021-02-16 11:34:30|708.54|704.54|708.52|704.52|708.68|704.68|708.45|704.45|24
1613475280000|2021-02-16 11:34:40|708.53|704.53|708.55|704.55|708.55|704.55|708.46|704.46|6
1613475290000|2021-02-16 11:34:50|708.61|704.61|708.88|704.88|708.93|704.93|708.61|704.61|33
1613475300000|2021-02-16 11:35:00|708.89|704.89|709.64|705.64|709.64|705.64|708.89|704.89|30
1613475310000|2021-02-16 11:35:10|709.61|705.61|709.82|705.82|710.03|706.03|709.61|705.61|23
1613475320000|2021-02-16 11:35:20|709.79|705.79|709.22|705.22|709.84|705.84|709.22|705.22|35
1613475330000|2021-02-16 11:35:30|709.27|705.27|709.47|705.47|709.47|705.47|709.27|705.27|30
1613475340000|2021-02-16 11:35:40|709.48|705.48|710.12|706.12|710.12|706.12|709.47|705.47|27
1613475350000|2021-02-16 11:35:50|709.82|705.82|710.37|706.37|710.37|706.37|709.75|705.75|24
1613475360000|2021-02-16 11:36:00|710.32|706.32|709.53|705.53|710.37|706.37|709.53|705.53|31
1613475370000|2021-02-16 11:36:10|709.63|705.63|709.83|705.83|709.83|705.83|709.49|705.49|33
1613475380000|2021-02-16 11:36:20|709.85|705.85|710.2|706.2|710.24|706.24|709.83|705.83|21
1613475390000|2021-02-16 11:36:30|710.3|706.3|710.15|706.15|710.55|706.55|709.98|705.98|32
1613475400000|2021-02-16 11:36:40|710.28|706.28|710.01|706.01|710.55|706.55|710.01|706.01|26
1613475410000|2021-02-16 11:36:50|710.38|706.38|710.6|706.6|710.64|706.64|710.12|706.12|33
1613475420000|2021-02-16 11:37:00|710.66|706.66|711.61|707.61|711.72|707.72|710.57|706.57|34
1613475430000|2021-02-16 11:37:10|711.58|707.58|711.75|707.75|711.78|707.78|711.46|707.46|31
1613475440000|2021-02-16 11:37:20|711.74|707.74|711.8|707.8|711.86|707.86|711.22|707.22|34
1613475450000|2021-02-16 11:37:30|711.79|707.79|712.22|708.22|712.34|708.34|711.79|707.79|35
1613475460000|2021-02-16 11:37:40|712.21|708.21|711.71|707.71|712.26|708.26|711.64|707.64|32
1613475470000|2021-02-16 11:37:50|711.69|707.69|711.64|707.64|711.78|707.78|711.28|707.28|26
1613475480000|2021-02-16 11:38:00|711.46|707.46|712.41|708.41|712.41|708.41|711.46|707.46|35
1613475490000|2021-02-16 11:38:10|712.38|708.38|712.74|708.74|712.93|708.93|712.35|708.35|30
1613475500000|2021-02-16 11:38:20|712.73|708.73|713.45|709.45|713.45|709.45|712.39|708.39|35
1613475510000|2021-02-16 11:38:30|713.54|709.54|713.8|709.8|713.84|709.84|713.53|709.53|30
1613475520000|2021-02-16 11:38:40|713.82|709.82|714.53|710.53|714.53|710.53|713.78|709.78|30
1613475530000|2021-02-16 11:38:50|714.52|710.52|714.38|710.38|714.66|710.66|714.34|710.34|29
1613475540000|2021-02-16 11:39:00|714.37|710.37|715.06|711.06|715.15|711.15|714.35|710.35|26
1613475550000|2021-02-16 11:39:10|715.04|711.04|715.13|711.13|715.66|711.66|715.04|711.04|27
1613475560000|2021-02-16 11:39:20|715.11|711.11|714.46|710.46|715.11|711.11|714.46|710.46|25
1613475570000|2021-02-16 11:39:30|714.43|710.43|714.89|710.89|714.89|710.89|714.27|710.27|29
1613475580000|2021-02-16 11:39:40|714.9|710.9|714.94|710.94|715.22|711.22|714.52|710.52|25
1613475590000|2021-02-16 11:39:50|715.01|711.01|715.38|711.38|715.49|711.49|714.91|710.91|28
1613475600000|2021-02-16 11:40:00|715.37|711.37|715.17|711.17|715.37|711.37|715.12|711.12|24
1613475610000|2021-02-16 11:40:10|715.2|711.2|714.98|710.98|715.2|711.2|714.3|710.3|31
1613475620000|2021-02-16 11:40:20|714.95|710.95|714.92|710.92|715.16|711.16|714.9|710.9|27
1613475630000|2021-02-16 11:40:30|714.93|710.93|714.95|710.95|715.1|711.1|714.85|710.85|29
1613475640000|2021-02-16 11:40:40|714.94|710.94|715.06|711.06|715.13|711.13|714.89|710.89|25
1613475650000|2021-02-16 11:40:50|715.04|711.04|715|711|715.06|711.06|714.94|710.94|28
1613475660000|2021-02-16 11:41:00|714.99|710.99|715.21|711.21|715.4|711.4|714.96|710.96|20
1613475670000|2021-02-16 11:41:10|715.2|711.2|715.1|711.1|715.46|711.46|715|711|21
1613475680000|2021-02-16 11:41:20|715.08|711.08|715.09|711.09|715.15|711.15|715.06|711.06|25
1613475690000|2021-02-16 11:41:30|715.15|711.15|715.05|711.05|715.21|711.21|715.03|711.03|17
1613475700000|2021-02-16 11:41:40|715.04|711.04|714.85|710.85|715.04|711.04|714.71|710.71|19
1613475710000|2021-02-16 11:41:50|714.86|710.86|714.68|710.68|714.86|710.86|714.61|710.61|13
1613475720000|2021-02-16 11:42:00|714.67|710.67|715.71|711.71|715.85|711.85|714.65|710.65|35
1613475730000|2021-02-16 11:42:10|715.83|711.83|714.91|710.91|715.83|711.83|714.79|710.79|33
1613475740000|2021-02-16 11:42:20|714.9|710.9|714.51|710.51|714.9|710.9|714.51|710.51|27
1613475750000|2021-02-16 11:42:30|714.52|710.52|714.13|710.13|714.52|710.52|714.1|710.1|23
1613475760000|2021-02-16 11:42:40|714.11|710.11|712.34|708.34|714.11|710.11|712.34|708.34|31
1613475770000|2021-02-16 11:42:50|712.32|708.32|712.01|708.01|712.32|708.32|711.87|707.87|28
1613475780000|2021-02-16 11:43:00|712|708|712.05|708.05|712.33|708.33|711.99|707.99|34
1613475790000|2021-02-16 11:43:10|711.99|707.99|711.73|707.73|712.13|708.13|711.7|707.7|31
1613475800000|2021-02-16 11:43:20|711.72|707.72|711.71|707.71|712.08|708.08|711.7|707.7|32
1613475810000|2021-02-16 11:43:30|711.7|707.7|711.47|707.47|711.77|707.77|711.23|707.23|34
1613475820000|2021-02-16 11:43:40|711.48|707.48|711.69|707.69|711.7|707.7|711.48|707.48|21
1613475830000|2021-02-16 11:43:50|711.65|707.65|711.42|707.42|711.69|707.69|711.34|707.34|30
1613475840000|2021-02-16 11:44:00|711.43|707.43|711.85|707.85|711.86|707.86|711.38|707.38|29
1613475850000|2021-02-16 11:44:10|711.84|707.84|711.37|707.37|711.85|707.85|711.18|707.18|32
1613475860000|2021-02-16 11:44:20|711.35|707.35|710.89|706.89|711.36|707.36|710.89|706.89|25
1613475870000|2021-02-16 11:44:30|710.91|706.91|710.92|706.92|711.06|707.06|710.89|706.89|26
1613475880000|2021-02-16 11:44:40|711.01|707.01|710.3|706.3|711.01|707.01|710.2|706.2|33
1613475890000|2021-02-16 11:44:50|710.29|706.29|709.44|705.44|710.36|706.36|709.33|705.33|28
1613475900000|2021-02-16 11:45:00|709.36|705.36|710.55|706.55|710.58|706.58|709.27|705.27|37
1613475910000|2021-02-16 11:45:10|710.54|706.54|710.89|706.89|710.89|706.89|710.51|706.51|16
1613475920000|2021-02-16 11:45:20|710.97|706.97|710.47|706.47|711.19|707.19|710.47|706.47|30
1613475930000|2021-02-16 11:45:30|710.49|706.49|710.44|706.44|710.74|706.74|710.34|706.34|28
1613475940000|2021-02-16 11:45:40|710.49|706.49|710.5|706.5|710.57|706.57|710.42|706.42|25
1613475950000|2021-02-16 11:45:50|710.54|706.54|710.48|706.48|710.61|706.61|710.48|706.48|26
1613475960000|2021-02-16 11:46:00|710.49|706.49|711.33|707.33|711.33|707.33|710.49|706.49|27
1613475970000|2021-02-16 11:46:10|711.34|707.34|711.48|707.48|711.7|707.7|711.34|707.34|27
1613475980000|2021-02-16 11:46:20|711.46|707.46|711.91|707.91|711.91|707.91|711.46|707.46|28
1613475990000|2021-02-16 11:46:30|711.93|707.93|711.69|707.69|711.94|707.94|711.44|707.44|33
1613476000000|2021-02-16 11:46:40|711.65|707.65|711.38|707.38|711.7|707.7|711.25|707.25|28
1613476010000|2021-02-16 11:46:50|711.37|707.37|711.36|707.36|711.38|707.38|711.32|707.32|24
1613476020000|2021-02-16 11:47:00|711.33|707.33|711.64|707.64|711.64|707.64|711.32|707.32|16
1613476030000|2021-02-16 11:47:10|711.58|707.58|712.02|708.02|712.02|708.02|711.58|707.58|25
1613476040000|2021-02-16 11:47:20|712.08|708.08|711.69|707.69|712.08|708.08|711.45|707.45|36
1613476050000|2021-02-16 11:47:30|711.66|707.66|711.45|707.45|711.81|707.81|711.36|707.36|20
1613476060000|2021-02-16 11:47:40|711.43|707.43|712.09|708.09|712.13|708.13|711.43|707.43|24
1613476070000|2021-02-16 11:47:50|712.14|708.14|712.63|708.63|712.75|708.75|712.1|708.1|31
1613476080000|2021-02-16 11:48:00|712.59|708.59|713.36|709.36|713.42|709.42|712.58|708.58|28
1613476090000|2021-02-16 11:48:10|713.35|709.35|713.66|709.66|713.66|709.66|713.27|709.27|13
1613476100000|2021-02-16 11:48:20|713.65|709.65|713.44|709.44|713.68|709.68|713.44|709.44|18
1613476110000|2021-02-16 11:48:30|713.45|709.45|713.06|709.06|713.49|709.49|713.04|709.04|24
1613476120000|2021-02-16 11:48:40|713.1|709.1|713.01|709.01|713.29|709.29|713.01|709.01|23
1613476130000|2021-02-16 11:48:50|713|709|712.87|708.87|713.02|709.02|712.87|708.87|23
1613476140000|2021-02-16 11:49:00|712.86|708.86|712.49|708.49|712.86|708.86|712.46|708.46|33
1613476150000|2021-02-16 11:49:10|712.5|708.5|711.71|707.71|712.5|708.5|711.71|707.71|29
1613476160000|2021-02-16 11:49:20|711.74|707.74|712.27|708.27|712.27|708.27|711.71|707.71|25
1613476170000|2021-02-16 11:49:30|712.24|708.24|711.99|707.99|712.33|708.33|711.84|707.84|22
1613476180000|2021-02-16 11:49:40|711.88|707.88|711.97|707.97|712.01|708.01|711.87|707.87|24
1613476190000|2021-02-16 11:49:50|711.99|707.99|711.66|707.66|711.99|707.99|711.66|707.66|22
1613476200000|2021-02-16 11:50:00|711.68|707.68|711.73|707.73|711.73|707.73|711.66|707.66|13
1613476210000|2021-02-16 11:50:10|711.75|707.75|712.22|708.22|712.22|708.22|711.68|707.68|22
1613476220000|2021-02-16 11:50:20|712.29|708.29|712.19|708.19|712.35|708.35|712.18|708.18|15
1613476230000|2021-02-16 11:50:30|712.18|708.18|711.9|707.9|712.18|708.18|711.88|707.88|22
1613476240000|2021-02-16 11:50:40|711.86|707.86|711.8|707.8|711.91|707.91|711.8|707.8|18
1613476250000|2021-02-16 11:50:50|711.79|707.79|711.36|707.36|711.79|707.79|711.35|707.35|26
1613476260000|2021-02-16 11:51:00|711.38|707.38|711.69|707.69|711.71|707.71|711.37|707.37|23
1613476270000|2021-02-16 11:51:10|711.7|707.7|711.74|707.74|711.74|707.74|711.52|707.52|20
1613476280000|2021-02-16 11:51:20|711.71|707.71|712.04|708.04|712.11|708.11|711.7|707.7|29
1613476290000|2021-02-16 11:51:30|712.01|708.01|712.15|708.15|712.24|708.24|711.68|707.68|29
1613476300000|2021-02-16 11:51:40|712.14|708.14|711.95|707.95|712.16|708.16|711.95|707.95|21
1613476310000|2021-02-16 11:51:50|711.96|707.96|711.93|707.93|711.97|707.97|711.93|707.93|11
1613476320000|2021-02-16 11:52:00|712.08|708.08|711.65|707.65|712.11|708.11|711.53|707.53|32
1613476330000|2021-02-16 11:52:10|711.66|707.66|711.84|707.84|712.03|708.03|711.66|707.66|27
1613476340000|2021-02-16 11:52:20|711.9|707.9|711.94|707.94|712.04|708.04|711.86|707.86|24
1613476350000|2021-02-16 11:52:30|711.98|707.98|711.98|707.98|712|708|711.88|707.88|21
1613476360000|2021-02-16 11:52:40|712.02|708.02|712.22|708.22|712.41|708.41|712.02|708.02|23
1613476370000|2021-02-16 11:52:50|712.26|708.26|712.27|708.27|712.3|708.3|712.2|708.2|35
1613476380000|2021-02-16 11:53:00|712.26|708.26|711.83|707.83|712.27|708.27|711.83|707.83|28
1613476390000|2021-02-16 11:53:10|711.86|707.86|711.76|707.76|711.93|707.93|711.67|707.67|19
1613476400000|2021-02-16 11:53:20|711.75|707.75|711|707|711.75|707.75|711|707|28
1613476410000|2021-02-16 11:53:30|711.1|707.1|710.48|706.48|711.1|707.1|710.41|706.41|29
1613476420000|2021-02-16 11:53:40|710.47|706.47|710.61|706.61|710.77|706.77|710.14|706.14|28
1613476430000|2021-02-16 11:53:50|710.66|706.66|710.3|706.3|710.66|706.66|710.28|706.28|26
1613476440000|2021-02-16 11:54:00|710.31|706.31|710.21|706.21|710.4|706.4|709.98|705.98|30
1613476450000|2021-02-16 11:54:10|710.26|706.26|710.58|706.58|710.62|706.62|710.23|706.23|26
1613476460000|2021-02-16 11:54:20|710.59|706.59|710.57|706.57|710.61|706.61|710.49|706.49|19
1613476470000|2021-02-16 11:54:30|710.54|706.54|710.17|706.17|710.54|706.54|709.87|705.87|20
1613476480000|2021-02-16 11:54:40|710.15|706.15|709.89|705.89|710.15|706.15|709.88|705.88|31
1613476490000|2021-02-16 11:54:50|709.85|705.85|709.68|705.68|709.86|705.86|709.61|705.61|30
1613476500000|2021-02-16 11:55:00|709.62|705.62|709.76|705.76|709.91|705.91|709.56|705.56|31
1613476510000|2021-02-16 11:55:10|709.78|705.78|709.8|705.8|709.9|705.9|709.64|705.64|29
1613476520000|2021-02-16 11:55:20|709.86|705.86|709.96|705.96|710.1|706.1|709.86|705.86|27
1613476530000|2021-02-16 11:55:30|709.9|705.9|709.86|705.86|710.05|706.05|709.86|705.86|30
1613476540000|2021-02-16 11:55:40|709.88|705.88|709.58|705.58|709.88|705.88|709.5|705.5|31
1613476550000|2021-02-16 11:55:50|709.63|705.63|709.63|705.63|709.68|705.68|709.61|705.61|18
1613476560000|2021-02-16 11:56:00|709.62|705.62|709.58|705.58|709.68|705.68|709.56|705.56|28
1613476570000|2021-02-16 11:56:10|709.57|705.57|709.55|705.55|709.59|705.59|709.33|705.33|17
1613476580000|2021-02-16 11:56:20|709.54|705.54|709.29|705.29|709.54|705.54|709.29|705.29|20
1613476590000|2021-02-16 11:56:30|709.2|705.2|708.85|704.85|709.2|705.2|708.83|704.83|20
1613476600000|2021-02-16 11:56:40|708.73|704.73|709.02|705.02|709.27|705.27|708.72|704.72|24
1613476610000|2021-02-16 11:56:50|709.04|705.04|709.11|705.11|709.44|705.44|709.04|705.04|24
1613476620000|2021-02-16 11:57:00|709.1|705.1|709.85|705.85|709.94|705.94|709.09|705.09|23
1613476630000|2021-02-16 11:57:10|709.84|705.84|709.17|705.17|709.9|705.9|709.08|705.08|24
1613476640000|2021-02-16 11:57:20|709.16|705.16|709.27|705.27|709.27|705.27|709.13|705.13|23
1613476650000|2021-02-16 11:57:30|709.28|705.28|709.81|705.81|709.95|705.95|709.28|705.28|28
1613476660000|2021-02-16 11:57:40|709.82|705.82|709.9|705.9|710.2|706.2|709.82|705.82|21
1613476670000|2021-02-16 11:57:50|709.89|705.89|709.88|705.88|709.94|705.94|709.85|705.85|17
1613476680000|2021-02-16 11:58:00|709.87|705.87|709.92|705.92|709.92|705.92|709.74|705.74|24
1613476690000|2021-02-16 11:58:10|709.87|705.87|710.23|706.23|710.23|706.23|709.87|705.87|15
1613476700000|2021-02-16 11:58:20|710.22|706.22|710.19|706.19|710.23|706.23|710.19|706.19|9
1613476710000|2021-02-16 11:58:30|710.41|706.41|711.39|707.39|711.47|707.47|710.41|706.41|30
1613476720000|2021-02-16 11:58:40|711.41|707.41|711.49|707.49|711.49|707.49|711.21|707.21|21
1613476730000|2021-02-16 11:58:50|711.48|707.48|711.95|707.95|711.96|707.96|711.47|707.47|19
1613476740000|2021-02-16 11:59:00|712.25|708.25|711.96|707.96|712.32|708.32|711.82|707.82|34
1613476750000|2021-02-16 11:59:10|712.01|708.01|711.29|707.29|712.02|708.02|711.04|707.04|36
1613476760000|2021-02-16 11:59:20|711.31|707.31|710.97|706.97|711.31|707.31|710.96|706.96|25
1613476770000|2021-02-16 11:59:30|710.98|706.98|710.87|706.87|710.98|706.98|710.76|706.76|26
1613476780000|2021-02-16 11:59:40|710.85|706.85|710.54|706.54|710.85|706.85|710.49|706.49|25
1613476790000|2021-02-16 11:59:50|710.52|706.52|710.47|706.47|710.58|706.58|710.42|706.42|28
1613476800000|2021-02-16 12:00:00|710.51|706.51|709.44|705.44|710.56|706.56|709.44|705.44|34
1613476810000|2021-02-16 12:00:10|709.45|705.45|709.4|705.4|709.69|705.69|709.1|705.1|28
1613476820000|2021-02-16 12:00:20|709.45|705.45|708.74|704.74|709.45|705.45|708.63|704.63|36
1613476830000|2021-02-16 12:00:30|708.96|704.96|707.32|703.32|709.65|705.65|707.32|703.32|33
1613476840000|2021-02-16 12:00:40|707.3|703.3|707.83|703.83|709.16|705.16|707.14|703.14|36
1613476850000|2021-02-16 12:00:50|707.82|703.82|706.35|702.35|707.82|703.82|706.35|702.35|36
1613476860000|2021-02-16 12:01:00|706.34|702.34|705.12|701.12|706.35|702.35|704.67|700.67|28
1613476870000|2021-02-16 12:01:10|704.9|700.9|703.11|699.11|705.09|701.09|702.78|698.78|30
1613476880000|2021-02-16 12:01:20|703|699|703.78|699.78|703.96|699.96|703|699|37
1613476890000|2021-02-16 12:01:30|703.77|699.77|704.92|700.92|704.92|700.92|703.57|699.57|35
1613476900000|2021-02-16 12:01:40|705.08|701.08|704.55|700.55|705.52|701.52|704.08|700.08|34
1613476910000|2021-02-16 12:01:50|704.54|700.54|704.47|700.47|704.81|700.81|704.18|700.18|36
1613476920000|2021-02-16 12:02:00|704.63|700.63|704.08|700.08|704.71|700.71|704.05|700.05|32
1613476930000|2021-02-16 12:02:10|704.04|700.04|703.9|699.9|704.04|700.04|703.08|699.08|35
1613476940000|2021-02-16 12:02:20|703.91|699.91|703.11|699.11|704|700|703.03|699.03|30
1613476950000|2021-02-16 12:02:30|703.13|699.13|702.78|698.78|703.23|699.23|702.57|698.57|36
1613476960000|2021-02-16 12:02:40|702.8|698.8|703.13|699.13|703.4|699.4|702.79|698.79|33
1613476970000|2021-02-16 12:02:50|703.09|699.09|702.66|698.66|703.53|699.53|702.6|698.6|35
1613476980000|2021-02-16 12:03:00|702.77|698.77|702.48|698.48|702.85|698.85|702.42|698.42|32
1613476990000|2021-02-16 12:03:10|702.53|698.53|701.74|697.74|702.55|698.55|701.13|697.13|37
1613477000000|2021-02-16 12:03:20|702.08|698.08|702.76|698.76|702.85|698.85|702.03|698.03|30
1613477010000|2021-02-16 12:03:30|702.77|698.77|703.57|699.57|703.57|699.57|702.39|698.39|28
1613477020000|2021-02-16 12:03:40|703.55|699.55|704.22|700.22|704.22|700.22|703.55|699.55|28
1613477030000|2021-02-16 12:03:50|704.26|700.26|704.97|700.97|704.97|700.97|704.26|700.26|25
1613477040000|2021-02-16 12:04:00|704.91|700.91|705.63|701.63|707.3|703.3|704.91|700.91|31
1613477050000|2021-02-16 12:04:10|705.62|701.62|706.7|702.7|706.7|702.7|705.08|701.08|30
1613477060000|2021-02-16 12:04:20|706.69|702.69|706.32|702.32|706.93|702.93|706.16|702.16|26
1613477070000|2021-02-16 12:04:30|706.29|702.29|706.06|702.06|706.41|702.41|705.87|701.87|17
1613477080000|2021-02-16 12:04:40|705.99|701.99|706.53|702.53|706.72|702.72|705.99|701.99|30
1613477090000|2021-02-16 12:04:50|706.43|702.43|705.63|701.63|706.47|702.47|705.55|701.55|29
1613477100000|2021-02-16 12:05:00|705.72|701.72|706.05|702.05|706.09|702.09|705.35|701.35|29
1613477110000|2021-02-16 12:05:10|706.09|702.09|705.74|701.74|706.27|702.27|705.7|701.7|27
1613477120000|2021-02-16 12:05:20|705.73|701.73|706.5|702.5|706.56|702.56|705.72|701.72|32
1613477130000|2021-02-16 12:05:30|706.42|702.42|706.48|702.48|706.48|702.48|706.41|702.41|13
1613477140000|2021-02-16 12:05:40|706.49|702.49|706.91|702.91|706.91|702.91|706.47|702.47|16
1613477150000|2021-02-16 12:05:50|706.83|702.83|705.81|701.81|706.94|702.94|705.81|701.81|28
1613477160000|2021-02-16 12:06:00|705.78|701.78|706.79|702.79|706.79|702.79|705.77|701.77|33
1613477170000|2021-02-16 12:06:10|706.8|702.8|707.84|703.84|707.84|703.84|706.74|702.74|26
1613477180000|2021-02-16 12:06:20|707.87|703.87|708.84|704.84|708.86|704.86|707.84|703.84|25
1613477190000|2021-02-16 12:06:30|708.94|704.94|708.88|704.88|709.01|705.01|708.88|704.88|23
1613477200000|2021-02-16 12:06:40|708.86|704.86|709.36|705.36|709.44|705.44|708.84|704.84|26
1613477210000|2021-02-16 12:06:50|709.43|705.43|709.91|705.91|709.91|705.91|709.43|705.43|22
1613477220000|2021-02-16 12:07:00|709.9|705.9|710.33|706.33|710.33|706.33|709.32|705.32|27
1613477230000|2021-02-16 12:07:10|710.58|706.58|711.27|707.27|711.38|707.38|710.36|706.36|21
1613477240000|2021-02-16 12:07:20|713.38|709.38|713.88|709.88|713.88|709.88|713.38|709.38|22
1613477250000|2021-02-16 12:07:30|713.89|709.89|714.37|710.37|715.31|711.31|713.54|709.54|30
1613477260000|2021-02-16 12:07:40|714.36|710.36|714.77|710.77|714.85|710.85|714.12|710.12|36
1613477270000|2021-02-16 12:07:50|714.98|710.98|714.16|710.16|715.02|711.02|713.91|709.91|33
1613477280000|2021-02-16 12:08:00|714.15|710.15|713.88|709.88|714.26|710.26|713.76|709.76|26
1613477290000|2021-02-16 12:08:10|713.87|709.87|713.81|709.81|713.92|709.92|713.44|709.44|29
1613477300000|2021-02-16 12:08:20|713.76|709.76|712.61|708.61|714.19|710.19|712.51|708.51|37
1613477310000|2021-02-16 12:08:30|712.72|708.72|712.83|708.83|713.27|709.27|712.63|708.63|33
1613477320000|2021-02-16 12:08:40|712.77|708.77|712.93|708.93|713.3|709.3|712.77|708.77|31
1613477330000|2021-02-16 12:08:50|712.98|708.98|713.43|709.43|713.43|709.43|712.91|708.91|28
1613477340000|2021-02-16 12:09:00|713.44|709.44|713.11|709.11|713.44|709.44|712.98|708.98|24
1613477350000|2021-02-16 12:09:10|713.1|709.1|712.94|708.94|713.1|709.1|712.74|708.74|29
1613477360000|2021-02-16 12:09:20|712.86|708.86|713.76|709.76|713.82|709.82|712.86|708.86|31
1613477370000|2021-02-16 12:09:30|713.79|709.79|714.01|710.01|714.29|710.29|713.66|709.66|31
1613477380000|2021-02-16 12:09:40|714.02|710.02|714.64|710.64|714.98|710.98|714.02|710.02|28
1613477390000|2021-02-16 12:09:50|714.88|710.88|714.8|710.8|714.88|710.88|714.69|710.69|20
1613477400000|2021-02-16 12:10:00|714.79|710.79|714.04|710.04|714.79|710.79|714.04|710.04|29
1613477410000|2021-02-16 12:10:10|714.03|710.03|714.28|710.28|714.43|710.43|713.7|709.7|28
1613477420000|2021-02-16 12:10:20|714.36|710.36|714.63|710.63|714.74|710.74|714.16|710.16|33
1613477430000|2021-02-16 12:10:30|714.71|710.71|714.81|710.81|715.04|711.04|714.63|710.63|29
1613477440000|2021-02-16 12:10:40|714.83|710.83|714.92|710.92|714.93|710.93|714.58|710.58|28
1613477450000|2021-02-16 12:10:50|714.93|710.93|714.82|710.82|714.99|710.99|714.75|710.75|29
1613477460000|2021-02-16 12:11:00|714.81|710.81|715.34|711.34|715.34|711.34|714.81|710.81|28
1613477470000|2021-02-16 12:11:10|715.47|711.47|716.03|712.03|716.13|712.13|715.47|711.47|28
1613477480000|2021-02-16 12:11:20|716.1|712.1|716.54|712.54|716.9|712.9|716.1|712.1|29
1613477490000|2021-02-16 12:11:30|716.55|712.55|718.64|714.64|718.64|714.64|716.55|712.55|28
1613477500000|2021-02-16 12:11:40|718.67|714.67|717.05|713.05|719.02|715.02|717.05|713.05|36
1613477510000|2021-02-16 12:11:50|717.07|713.07|718.24|714.24|718.24|714.24|716.94|712.94|34
1613477520000|2021-02-16 12:12:00|718.35|714.35|718.68|714.68|718.68|714.68|717.46|713.46|38
1613477530000|2021-02-16 12:12:10|718.7|714.7|719.75|715.75|719.75|715.75|718.31|714.31|35
1613477540000|2021-02-16 12:12:20|719.67|715.67|719.67|715.67|720.08|716.08|719.67|715.67|22
1613477550000|2021-02-16 12:12:30|719.75|715.75|719.97|715.97|719.97|715.97|719.59|715.59|26
1613477560000|2021-02-16 12:12:40|719.98|715.98|720.17|716.17|720.51|716.51|719.91|715.91|29
1613477570000|2021-02-16 12:12:50|720.19|716.19|719.34|715.34|720.21|716.21|719.06|715.06|28
1613477580000|2021-02-16 12:13:00|719.37|715.37|722.07|718.07|722.11|718.11|719.37|715.37|31
1613477590000|2021-02-16 12:13:10|722.11|718.11|722.14|718.14|722.16|718.16|721.31|717.31|30
1613477600000|2021-02-16 12:13:20|722.16|718.16|720.63|716.63|722.18|718.18|720.63|716.63|33
1613477610000|2021-02-16 12:13:30|720.67|716.67|720.31|716.31|720.8|716.8|720.08|716.08|36
1613477620000|2021-02-16 12:13:40|720.61|716.61|721.15|717.15|721.16|717.16|720.61|716.61|32
1613477630000|2021-02-16 12:13:50|721.17|717.17|720.88|716.88|721.18|717.18|720.72|716.72|30
1613477640000|2021-02-16 12:14:00|720.89|716.89|720.49|716.49|720.89|716.89|720.45|716.45|30
1613477650000|2021-02-16 12:14:10|720.5|716.5|721.4|717.4|721.4|717.4|720.49|716.49|21
1613477660000|2021-02-16 12:14:20|721.34|717.34|721.98|717.98|722.24|718.24|721.2|717.2|29
1613477670000|2021-02-16 12:14:30|721.87|717.87|722.96|718.96|723|719|721.48|717.48|29
1613477680000|2021-02-16 12:14:40|723.11|719.11|722.92|718.92|723.8|719.8|722.82|718.82|33
1613477690000|2021-02-16 12:14:50|722.99|718.99|721.37|717.37|722.99|718.99|721.33|717.33|38
1613477700000|2021-02-16 12:15:00|721.35|717.35|722.94|718.94|722.94|718.94|721.3|717.3|34
1613477710000|2021-02-16 12:15:10|722.99|718.99|723.51|719.51|723.51|719.51|722.99|718.99|23
1613477720000|2021-02-16 12:15:20|723.52|719.52|724.96|720.96|724.96|720.96|723.24|719.24|27
1613477730000|2021-02-16 12:15:30|724.91|720.91|725.46|721.46|725.63|721.63|724.84|720.84|29
1613477740000|2021-02-16 12:15:40|725.37|721.37|725.18|721.18|725.37|721.37|725.08|721.08|26
1613477750000|2021-02-16 12:15:50|725.24|721.24|724.65|720.65|725.27|721.27|723.5|719.5|36
1613477760000|2021-02-16 12:16:00|724.6|720.6|724.26|720.26|724.86|720.86|724.26|720.26|34
1613477770000|2021-02-16 12:16:10|724.14|720.14|724.37|720.37|724.37|720.37|722.83|718.83|37
1613477780000|2021-02-16 12:16:20|724.31|720.31|723.94|719.94|724.77|720.77|723.94|719.94|37
1613477790000|2021-02-16 12:16:30|723.92|719.92|724.1|720.1|724.62|720.62|723.86|719.86|38
1613477800000|2021-02-16 12:16:40|724.06|720.06|725.36|721.36|725.36|721.36|723.97|719.97|33
1613477810000|2021-02-16 12:16:50|725.35|721.35|725.39|721.39|725.43|721.43|724.77|720.77|31
1613477820000|2021-02-16 12:17:00|725.33|721.33|724.39|720.39|725.33|721.33|724.3|720.3|35
1613477830000|2021-02-16 12:17:10|724.38|720.38|724.37|720.37|724.45|720.45|723.93|719.93|33
1613477840000|2021-02-16 12:17:20|724.38|720.38|724.7|720.7|725.48|721.48|724.38|720.38|35
1613477850000|2021-02-16 12:17:30|724.69|720.69|724.64|720.64|724.69|720.69|724.47|720.47|31
1613477860000|2021-02-16 12:17:40|724.65|720.65|724.4|720.4|724.79|720.79|724.28|720.28|36
1613477870000|2021-02-16 12:17:50|724.45|720.45|723.94|719.94|724.45|720.45|723.94|719.94|32
1613477880000|2021-02-16 12:18:00|723.95|719.95|724.73|720.73|724.73|720.73|723.9|719.9|27
1613477890000|2021-02-16 12:18:10|724.91|720.91|724.67|720.67|725.09|721.09|724.36|720.36|32
1613477900000|2021-02-16 12:18:20|724.68|720.68|725.18|721.18|725.19|721.19|724.51|720.51|33
1613477910000|2021-02-16 12:18:30|725.09|721.09|724.41|720.41|725.09|721.09|724.38|720.38|32
1613477920000|2021-02-16 12:18:40|724.39|720.39|724.41|720.41|724.83|720.83|724.39|720.39|25
1613477930000|2021-02-16 12:18:50|724.43|720.43|723.28|719.28|724.53|720.53|723.28|719.28|34
1613477940000|2021-02-16 12:19:00|723.27|719.27|723.01|719.01|723.87|719.87|723.01|719.01|26
1613477950000|2021-02-16 12:19:10|722.7|718.7|722.12|718.12|722.7|718.7|722.02|718.02|25
1613477960000|2021-02-16 12:19:20|722.11|718.11|721.88|717.88|722.42|718.42|721.88|717.88|29
1613477970000|2021-02-16 12:19:30|721.86|717.86|721.72|717.72|722.17|718.17|721.52|717.52|27
1613477980000|2021-02-16 12:19:40|722.17|718.17|720.73|716.73|722.17|718.17|719.63|715.63|32
1613477990000|2021-02-16 12:19:50|720.64|716.64|720.12|716.12|720.64|716.64|719.57|715.57|31
1613478000000|2021-02-16 12:20:00|720|716|720.66|716.66|721.29|717.29|719.87|715.87|31
1613478010000|2021-02-16 12:20:10|720.63|716.63|720.2|716.2|720.66|716.66|719.8|715.8|38
1613478020000|2021-02-16 12:20:20|720.22|716.22|720.55|716.55|720.62|716.62|720.11|716.11|34
1613478030000|2021-02-16 12:20:30|720.48|716.48|721.14|717.14|721.14|717.14|719.91|715.91|35
1613478040000|2021-02-16 12:20:40|721.15|717.15|721.21|717.21|721.21|717.21|720.8|716.8|26
1613478050000|2021-02-16 12:20:50|721.2|717.2|721.42|717.42|722.05|718.05|721.16|717.16|28
1613478060000|2021-02-16 12:21:00|721.27|717.27|723.66|719.66|723.66|719.66|721.27|717.27|27
1613478070000|2021-02-16 12:21:10|723.79|719.79|723.43|719.43|724.21|720.21|723.43|719.43|31
1613478080000|2021-02-16 12:21:20|723.42|719.42|723.24|719.24|723.6|719.6|723.24|719.24|31
1613478090000|2021-02-16 12:21:30|723.18|719.18|722.32|718.32|723.58|719.58|722.32|718.32|37
1613478100000|2021-02-16 12:21:40|722.09|718.09|722.04|718.04|723.03|719.03|721.94|717.94|33
1613478110000|2021-02-16 12:21:50|722.03|718.03|722.66|718.66|722.98|718.98|722.03|718.03|33
1613478120000|2021-02-16 12:22:00|722.77|718.77|721.47|717.47|722.81|718.81|721.47|717.47|36
1613478130000|2021-02-16 12:22:10|721.45|717.45|722.84|718.84|722.84|718.84|721.45|717.45|32
1613478140000|2021-02-16 12:22:20|722.89|718.89|722.32|718.32|722.9|718.9|722.18|718.18|30
1613478150000|2021-02-16 12:22:30|722.36|718.36|722.32|718.32|722.63|718.63|722.25|718.25|35
1613478160000|2021-02-16 12:22:40|722.33|718.33|722.36|718.36|722.43|718.43|722.11|718.11|32
1613478170000|2021-02-16 12:22:50|722.37|718.37|722.13|718.13|722.47|718.47|722.03|718.03|26
1613478180000|2021-02-16 12:23:00|722.15|718.15|721.99|717.99|722.43|718.43|721.99|717.99|31
1613478190000|2021-02-16 12:23:10|721.98|717.98|722.17|718.17|722.44|718.44|721.95|717.95|28
1613478200000|2021-02-16 12:23:20|722.11|718.11|722.24|718.24|722.24|718.24|721.63|717.63|35
1613478210000|2021-02-16 12:23:30|722.27|718.27|721.82|717.82|722.52|718.52|721.82|717.82|28
1613478220000|2021-02-16 12:23:40|721.85|717.85|722.32|718.32|722.38|718.38|721.85|717.85|31
1613478230000|2021-02-16 12:23:50|722.31|718.31|721.78|717.78|722.38|718.38|721.75|717.75|26
1613478240000|2021-02-16 12:24:00|721.75|717.75|721.68|717.68|721.82|717.82|721.67|717.67|26
1613478250000|2021-02-16 12:24:10|721.65|717.65|721.65|717.65|721.69|717.69|721.57|717.57|13
1613478260000|2021-02-16 12:24:20|721.64|717.64|721.73|717.73|721.8|717.8|721.52|717.52|33
1613478270000|2021-02-16 12:24:30|721.75|717.75|721.93|717.93|721.93|717.93|721.64|717.64|31
1613478280000|2021-02-16 12:24:40|722.02|718.02|721.77|717.77|722.17|718.17|721.67|717.67|27
1613478290000|2021-02-16 12:24:50|721.75|717.75|722.44|718.44|722.52|718.52|721.75|717.75|30
1613478300000|2021-02-16 12:25:00|722.46|718.46|723.65|719.65|723.77|719.77|722.46|718.46|38
1613478310000|2021-02-16 12:25:10|723.57|719.57|723.57|719.57|723.87|719.87|723.39|719.39|34
1613478320000|2021-02-16 12:25:20|723.56|719.56|722.94|718.94|723.56|719.56|722.63|718.63|29
1613478330000|2021-02-16 12:25:30|722.98|718.98|722.95|718.95|723.08|719.08|722.6|718.6|28
1613478340000|2021-02-16 12:25:40|722.98|718.98|723.05|719.05|723.07|719.07|722.95|718.95|19
1613478350000|2021-02-16 12:25:50|723.04|719.04|722.3|718.3|723.05|719.05|722.3|718.3|28
1613478360000|2021-02-16 12:26:00|722.4|718.4|723|719|723.09|719.09|722.4|718.4|29
1613478370000|2021-02-16 12:26:10|723.03|719.03|723.64|719.64|723.76|719.76|723.02|719.02|33
1613478380000|2021-02-16 12:26:20|723.66|719.66|723.37|719.37|724.7|720.7|723.35|719.35|37
1613478390000|2021-02-16 12:26:30|723.36|719.36|723.84|719.84|723.88|719.88|723.36|719.36|35
1613478400000|2021-02-16 12:26:40|723.7|719.7|723.78|719.78|723.88|719.88|723.25|719.25|32
1613478410000|2021-02-16 12:26:50|723.6|719.6|722.82|718.82|723.66|719.66|722.77|718.77|40
1613478420000|2021-02-16 12:27:00|722.87|718.87|723.84|719.84|723.94|719.94|722.87|718.87|33
1613478430000|2021-02-16 12:27:10|723.77|719.77|723.49|719.49|723.88|719.88|723.44|719.44|32
1613478440000|2021-02-16 12:27:20|723.42|719.42|723.14|719.14|723.51|719.51|722.99|718.99|35
1613478450000|2021-02-16 12:27:30|723.12|719.12|724.44|720.44|724.44|720.44|723.02|719.02|33
1613478460000|2021-02-16 12:27:40|724.31|720.31|724.79|720.79|724.8|720.8|723.99|719.99|33
1613478470000|2021-02-16 12:27:50|724.77|720.77|724.8|720.8|724.88|720.88|724.63|720.63|29
1613478480000|2021-02-16 12:28:00|724.81|720.81|723.9|719.9|724.87|720.87|723.81|719.81|29
1613478490000|2021-02-16 12:28:10|723.84|719.84|725.07|721.07|725.1|721.1|723.84|719.84|38
1613478500000|2021-02-16 12:28:20|725.02|721.02|725.35|721.35|725.47|721.47|724.97|720.97|36
1613478510000|2021-02-16 12:28:30|725.2|721.2|725.14|721.14|725.53|721.53|724.91|720.91|35
1613478520000|2021-02-16 12:28:40|725.13|721.13|724.73|720.73|725.49|721.49|724.73|720.73|31
1613478530000|2021-02-16 12:28:50|724.71|720.71|722.69|718.69|724.84|720.84|722.67|718.67|33
1613478540000|2021-02-16 12:29:00|722.79|718.79|724|720|724.25|720.25|722.79|718.79|38
1613478550000|2021-02-16 12:29:10|723.91|719.91|724.02|720.02|724.21|720.21|723.73|719.73|36
1613478560000|2021-02-16 12:29:20|723.98|719.98|724.71|720.71|724.71|720.71|723.98|719.98|32
1613478570000|2021-02-16 12:29:30|724.63|720.63|724.76|720.76|724.98|720.98|724.38|720.38|34
1613478580000|2021-02-16 12:29:40|724.75|720.75|724.2|720.2|724.81|720.81|724.2|720.2|37
1613478590000|2021-02-16 12:29:50|724.11|720.11|724.56|720.56|724.65|720.65|724.01|720.01|35
1613478600000|2021-02-16 12:30:00|724.53|720.53|724.87|720.87|724.94|720.94|724.53|720.53|25
1613478610000|2021-02-16 12:30:10|724.86|720.86|724.76|720.76|724.91|720.91|724.32|720.32|38
1613478620000|2021-02-16 12:30:20|724.58|720.58|724.43|720.43|724.81|720.81|724.43|720.43|28
1613478630000|2021-02-16 12:30:30|724.44|720.44|724.39|720.39|724.44|720.44|723.96|719.96|36
1613478640000|2021-02-16 12:30:40|724.57|720.57|723.95|719.95|724.57|720.57|723.79|719.79|31
1613478650000|2021-02-16 12:30:50|724.1|720.1|725.07|721.07|725.07|721.07|723.76|719.76|31
1613478660000|2021-02-16 12:31:00|725.09|721.09|725.46|721.46|727.63|723.63|724.41|720.41|29
1613478670000|2021-02-16 12:31:10|725.08|721.08|725.57|721.57|725.63|721.63|724.72|720.72|26
1613478680000|2021-02-16 12:31:20|725.73|721.73|726.05|722.05|726.05|722.05|724.89|720.89|16
1613478690000|2021-02-16 12:31:30|726.06|722.06|727.06|723.06|727.06|723.06|726.06|722.06|11
1613478700000|2021-02-16 12:31:40|727.17|723.17|727.34|723.34|727.57|723.57|727.17|723.17|3
1613478710000|2021-02-16 12:31:50|727.52|723.52|729.01|725.01|729.3|725.3|727.51|723.51|9
1613478720000|2021-02-16 12:32:00|729.39|725.39|730.15|726.15|730.15|726.15|729.39|725.39|8
1613478730000|2021-02-16 12:32:10|730.21|726.21|731.44|727.44|731.45|727.45|729.89|725.89|14
1613478740000|2021-02-16 12:32:20|731.43|727.43|733.18|729.18|733.18|729.18|731.43|727.43|21
1613478750000|2021-02-16 12:32:30|733.28|729.28|733.81|729.81|733.81|729.81|733.28|729.28|18
1613478760000|2021-02-16 12:32:40|733.84|729.84|733.71|729.71|733.88|729.88|733.67|729.67|17
1613478770000|2021-02-16 12:32:50|733.64|729.64|733.13|729.13|733.64|729.64|732.56|728.56|32
1613478780000|2021-02-16 12:33:00|733.18|729.18|733.43|729.43|733.89|729.89|732.95|728.95|31
1613478790000|2021-02-16 12:33:10|733.39|729.39|732.68|728.68|733.39|729.39|732.29|728.29|31
1613478800000|2021-02-16 12:33:20|732.63|728.63|733.74|729.74|733.74|729.74|732.5|728.5|30
1613478810000|2021-02-16 12:33:30|733.81|729.81|733.02|729.02|733.91|729.91|733|729|30
1613478820000|2021-02-16 12:33:40|733.01|729.01|733.17|729.17|733.17|729.17|732.27|728.27|24
1613478830000|2021-02-16 12:33:50|733.13|729.13|733.24|729.24|733.24|729.24|732.95|728.95|20
1613478840000|2021-02-16 12:34:00|733.33|729.33|730.93|726.93|733.33|729.33|730.93|726.93|31
1613478850000|2021-02-16 12:34:10|730.88|726.88|730.75|726.75|730.88|726.88|729.46|725.46|27
1613478860000|2021-02-16 12:34:20|730.76|726.76|731.75|727.75|732.76|728.76|730.72|726.72|27
1613478870000|2021-02-16 12:34:30|731.67|727.67|731.29|727.29|731.67|727.67|731.16|727.16|19
1613478880000|2021-02-16 12:34:40|731.2|727.2|730.05|726.05|731.55|727.55|730.05|726.05|21
1613478890000|2021-02-16 12:34:50|730|726|729.88|725.88|730|726|729.65|725.65|34
1613478900000|2021-02-16 12:35:00|729.91|725.91|730.98|726.98|730.98|726.98|729.87|725.87|22
1613478910000|2021-02-16 12:35:10|729.99|725.99|731.25|727.25|731.25|727.25|729.99|725.99|12
1613478920000|2021-02-16 12:35:20|731.31|727.31|730.77|726.77|731.32|727.32|730.65|726.65|22
1613478930000|2021-02-16 12:35:30|730.78|726.78|731.19|727.19|731.19|727.19|730.78|726.78|11
1613478940000|2021-02-16 12:35:40|731.2|727.2|731.49|727.49|731.49|727.49|731.2|727.2|12
1613478950000|2021-02-16 12:35:50|731.5|727.5|730.96|726.96|731.6|727.6|730.96|726.96|15
1613478960000|2021-02-16 12:36:00|730.91|726.91|731.22|727.22|731.22|727.22|730.59|726.59|30
1613478970000|2021-02-16 12:36:10|731.12|727.12|731.3|727.3|731.63|727.63|731.01|727.01|33
1613478980000|2021-02-16 12:36:20|731.17|727.17|730.76|726.76|731.17|727.17|730.33|726.33|31
1613478990000|2021-02-16 12:36:30|730.64|726.64|731.23|727.23|731.59|727.59|730.64|726.64|37
1613479000000|2021-02-16 12:36:40|731.24|727.24|730.6|726.6|731.24|727.24|730.28|726.28|35
1613479010000|2021-02-16 12:36:50|730.9|726.9|730.49|726.49|730.9|726.9|730.44|726.44|27
1613479020000|2021-02-16 12:37:00|730.48|726.48|730.44|726.44|730.94|726.94|730.44|726.44|25
1613479030000|2021-02-16 12:37:10|730.35|726.35|730.46|726.46|730.5|726.5|730.35|726.35|32
1613479040000|2021-02-16 12:37:20|730.45|726.45|730.35|726.35|730.47|726.47|730.19|726.19|32
1613479050000|2021-02-16 12:37:30|730.41|726.41|729.83|725.83|730.41|726.41|729.83|725.83|24
1613479060000|2021-02-16 12:37:40|729.82|725.82|729.51|725.51|729.82|725.82|729.5|725.5|21
1613479070000|2021-02-16 12:37:50|729.49|725.49|727.14|723.14|729.49|725.49|727.14|723.14|32
1613479080000|2021-02-16 12:38:00|727.11|723.11|727.87|723.87|728.15|724.15|727.11|723.11|35
1613479090000|2021-02-16 12:38:10|727.88|723.88|728.81|724.81|728.83|724.83|727.88|723.88|34
1613479100000|2021-02-16 12:38:20|728.8|724.8|728.7|724.7|728.88|724.88|728.32|724.32|36
1613479110000|2021-02-16 12:38:30|728.63|724.63|727.36|723.36|728.72|724.72|727.36|723.36|38
1613479120000|2021-02-16 12:38:40|727.25|723.25|726.44|722.44|727.27|723.27|726.38|722.38|36
1613479130000|2021-02-16 12:38:50|726.19|722.19|725.06|721.06|726.19|722.19|725.03|721.03|27
1613479140000|2021-02-16 12:39:00|724.95|720.95|723.05|719.05|724.96|720.96|722.06|718.06|32
1613479150000|2021-02-16 12:39:10|723.07|719.07|722.39|718.39|723.78|719.78|722.39|718.39|33
1613479160000|2021-02-16 12:39:20|722.34|718.34|720.64|716.64|722.45|718.45|720.64|716.64|37
1613479170000|2021-02-16 12:39:30|720.32|716.32|717.08|713.08|720.32|716.32|716.21|712.21|33
1613479180000|2021-02-16 12:39:40|714.16|710.16|712.43|708.43|714.16|710.16|712.39|708.39|34
1613479190000|2021-02-16 12:39:50|712.44|708.44|709.57|705.57|712.69|708.69|709.57|705.57|26
1613479200000|2021-02-16 12:40:00|709.62|705.62|714.96|710.96|715.29|711.29|709.62|705.62|28
1613479210000|2021-02-16 12:40:10|714.98|710.98|714.46|710.46|715.66|711.66|714.46|710.46|27
1613479220000|2021-02-16 12:40:20|715.13|711.13|719.44|715.44|720.66|716.66|714.46|710.46|21
1613479230000|2021-02-16 12:40:30|719.37|715.37|719.15|715.15|720.39|716.39|718.27|714.27|28
1613479240000|2021-02-16 12:40:40|718.47|714.47|716.73|712.73|718.47|714.47|716.73|712.73|25
1613479250000|2021-02-16 12:40:50|716.66|712.66|719.66|715.66|719.99|715.99|716.66|712.66|27
1613479260000|2021-02-16 12:41:00|719.65|715.65|721.39|717.39|721.43|717.43|719.21|715.21|30
1613479270000|2021-02-16 12:41:10|721.34|717.34|719.52|715.52|721.68|717.68|719.52|715.52|27
1613479280000|2021-02-16 12:41:20|720.4|716.4|718.11|714.11|720.4|716.4|716.61|712.61|36
1613479290000|2021-02-16 12:41:30|718.01|714.01|719.33|715.33|720.03|716.03|717.29|713.29|35
1613479300000|2021-02-16 12:41:40|719.31|715.31|719.71|715.71|721.04|717.04|719.15|715.15|39
1613479310000|2021-02-16 12:41:50|719.91|715.91|719.74|715.74|721.28|717.28|719.39|715.39|35
1613479320000|2021-02-16 12:42:00|719.75|715.75|724.38|720.38|724.39|720.39|719.54|715.54|34
1613479330000|2021-02-16 12:42:10|724.46|720.46|721.43|717.43|724.74|720.74|721.18|717.18|39
1613479340000|2021-02-16 12:42:20|721.63|717.63|721.92|717.92|722.65|718.65|721.48|717.48|34
1613479350000|2021-02-16 12:42:30|721.89|717.89|720.6|716.6|721.89|717.89|720.18|716.18|29
1613479360000|2021-02-16 12:42:40|721.2|717.2|720.46|716.46|721.2|717.2|720.01|716.01|35
1613479370000|2021-02-16 12:42:50|721.26|717.26|719.42|715.42|721.64|717.64|719.41|715.41|36
1613479380000|2021-02-16 12:43:00|719.29|715.29|719.87|715.87|720.1|716.1|719.24|715.24|31
1613479390000|2021-02-16 12:43:10|719.83|715.83|719.22|715.22|719.83|715.83|718.49|714.49|32
1613479400000|2021-02-16 12:43:20|719.39|715.39|717.87|713.87|719.57|715.57|717.78|713.78|36
1613479410000|2021-02-16 12:43:30|717.74|713.74|717.85|713.85|718.53|714.53|717.45|713.45|36
1613479420000|2021-02-16 12:43:40|717.87|713.87|718.35|714.35|718.95|714.95|717.65|713.65|28
1613479430000|2021-02-16 12:43:50|718.48|714.48|716.73|712.73|719.04|715.04|716.62|712.62|30
1613479440000|2021-02-16 12:44:00|716.79|712.79|717.67|713.67|718.26|714.26|716.79|712.79|35
1613479450000|2021-02-16 12:44:10|717.68|713.68|718.23|714.23|718.49|714.49|717.59|713.59|27
1613479460000|2021-02-16 12:44:20|718.37|714.37|718.26|714.26|718.43|714.43|717.83|713.83|24
1613479470000|2021-02-16 12:44:30|718.28|714.28|718.58|714.58|719.23|715.23|718.24|714.24|20
1613479480000|2021-02-16 12:44:40|718.86|714.86|718.26|714.26|719.04|715.04|717.06|713.06|35
1613479490000|2021-02-16 12:44:50|718.19|714.19|719.21|715.21|719.21|715.21|718.19|714.19|31
1613479500000|2021-02-16 12:45:00|719.13|715.13|717.63|713.63|719.17|715.17|716.55|712.55|37
1613479510000|2021-02-16 12:45:10|717.59|713.59|717.73|713.73|717.97|713.97|717.32|713.32|26
1613479520000|2021-02-16 12:45:20|718.57|714.57|718.71|714.71|718.74|714.74|716.79|712.79|25
1613479530000|2021-02-16 12:45:30|718.45|714.45|718.73|714.73|719.24|715.24|718.07|714.07|26
1613479540000|2021-02-16 12:45:40|718.87|714.87|718.98|714.98|719.18|715.18|718.59|714.59|16
1613479550000|2021-02-16 12:45:50|718.64|714.64|719.4|715.4|719.59|715.59|718.64|714.64|25
1613479560000|2021-02-16 12:46:00|719.42|715.42|719.28|715.28|719.68|715.68|719.05|715.05|26
1613479570000|2021-02-16 12:46:10|719.3|715.3|722.48|718.48|722.48|718.48|719.3|715.3|26
1613479580000|2021-02-16 12:46:20|722.27|718.27|721.04|717.04|722.27|718.27|720.75|716.75|16
1613479590000|2021-02-16 12:46:30|721.03|717.03|722.56|718.56|722.56|718.56|721.02|717.02|27
1613479600000|2021-02-16 12:46:40|722.75|718.75|722.97|718.97|723.6|719.6|722.75|718.75|22
1613479610000|2021-02-16 12:46:50|723.01|719.01|723.45|719.45|723.52|719.52|722.92|718.92|19
1613479620000|2021-02-16 12:47:00|723.68|719.68|722.89|718.89|723.77|719.77|722.76|718.76|24
1613479630000|2021-02-16 12:47:10|722.9|718.9|722.4|718.4|723.28|719.28|722.4|718.4|30
1613479640000|2021-02-16 12:47:20|722.38|718.38|721.79|717.79|722.38|718.38|721.47|717.47|29
1613479650000|2021-02-16 12:47:30|721.55|717.55|722.08|718.08|722.25|718.25|721.14|717.14|24
1613479660000|2021-02-16 12:47:40|722.36|718.36|722.02|718.02|722.82|718.82|721.87|717.87|27
1613479670000|2021-02-16 12:47:50|721.84|717.84|721.79|717.79|722.42|718.42|721.24|717.24|24
1613479680000|2021-02-16 12:48:00|721.89|717.89|721.82|717.82|721.9|717.9|721.5|717.5|19
1613479690000|2021-02-16 12:48:10|721.78|717.78|721.96|717.96|722.06|718.06|721.73|717.73|16
1613479700000|2021-02-16 12:48:20|722.39|718.39|721.45|717.45|722.39|718.39|721.4|717.4|20
1613479710000|2021-02-16 12:48:30|721.31|717.31|722.16|718.16|722.16|718.16|720.93|716.93|30
1613479720000|2021-02-16 12:48:40|722.12|718.12|722.02|718.02|722.12|718.12|721.59|717.59|25
1613479730000|2021-02-16 12:48:50|721.97|717.97|721.69|717.69|721.97|717.97|720.93|716.93|28
1613479740000|2021-02-16 12:49:00|721.64|717.64|719.82|715.82|721.64|717.64|719.82|715.82|34
1613479750000|2021-02-16 12:49:10|719.93|715.93|720.4|716.4|720.66|716.66|719.93|715.93|24
1613479760000|2021-02-16 12:49:20|720.41|716.41|720.13|716.13|720.41|716.41|720.05|716.05|26
1613479770000|2021-02-16 12:49:30|720.05|716.05|716.76|712.76|720.13|716.13|716.76|712.76|26
1613479780000|2021-02-16 12:49:40|716.39|712.39|717.34|713.34|717.69|713.69|716.37|712.37|28
1613479790000|2021-02-16 12:49:50|717.41|713.41|717.13|713.13|717.41|713.41|716.77|712.77|27
1613479800000|2021-02-16 12:50:00|717.09|713.09|718.5|714.5|718.56|714.56|717.09|713.09|32
1613479810000|2021-02-16 12:50:10|718.53|714.53|718.41|714.41|719.46|715.46|717.79|713.79|26
1613479820000|2021-02-16 12:50:20|718.44|714.44|718.59|714.59|719.17|715.17|718.44|714.44|29
1613479830000|2021-02-16 12:50:30|718.5|714.5|718.86|714.86|719.5|715.5|718.36|714.36|30
1613479840000|2021-02-16 12:50:40|718.93|714.93|719.23|715.23|719.89|715.89|718.85|714.85|22
1613479850000|2021-02-16 12:50:50|719.22|715.22|719.35|715.35|719.37|715.37|718.9|714.9|12
1613479860000|2021-02-16 12:51:00|719.11|715.11|719.29|715.29|719.56|715.56|718.66|714.66|30
1613479870000|2021-02-16 12:51:10|719.25|715.25|719.25|715.25|719.41|715.41|719.15|715.15|19
1613479880000|2021-02-16 12:51:20|719.22|715.22|719.24|715.24|719.5|715.5|718.89|714.89|28
1613479890000|2021-02-16 12:51:30|719.13|715.13|719.65|715.65|719.65|715.65|718.87|714.87|19
1613479900000|2021-02-16 12:51:40|719.77|715.77|719.15|715.15|719.82|715.82|718.53|714.53|27
1613479910000|2021-02-16 12:51:50|719.18|715.18|719.61|715.61|719.79|715.79|719.18|715.18|20
1613479920000|2021-02-16 12:52:00|719.55|715.55|719.41|715.41|719.55|715.55|717.72|713.72|27
1613479930000|2021-02-16 12:52:10|719.3|715.3|719.33|715.33|719.41|715.41|718.53|714.53|23
1613479940000|2021-02-16 12:52:20|719.31|715.31|719.33|715.33|719.39|715.39|719.15|715.15|19
1613479950000|2021-02-16 12:52:30|719.37|715.37|719.24|715.24|719.37|715.37|718.92|714.92|14
1613479960000|2021-02-16 12:52:40|719.32|715.32|719.6|715.6|719.66|715.66|719.32|715.32|12
1613479970000|2021-02-16 12:52:50|719.62|715.62|719.15|715.15|719.63|715.63|719.15|715.15|22
1613479980000|2021-02-16 12:53:00|719.14|715.14|718.24|714.24|719.16|715.16|718.13|714.13|25
1613479990000|2021-02-16 12:53:10|718.15|714.15|717.64|713.64|718.15|714.15|717.56|713.56|18
1613480000000|2021-02-16 12:53:20|717.62|713.62|715.9|711.9|717.62|713.62|715.9|711.9|22
1613480010000|2021-02-16 12:53:30|716.21|712.21|715.45|711.45|716.84|712.84|715.01|711.01|23
1613480020000|2021-02-16 12:53:40|715.43|711.43|715.56|711.56|716.84|712.84|714.94|710.94|21
1613480030000|2021-02-16 12:53:50|715.66|711.66|714.9|710.9|715.66|711.66|714.9|710.9|13
1613480040000|2021-02-16 12:54:00|714.89|710.89|714.14|710.14|714.89|710.89|713.5|709.5|16
1613480050000|2021-02-16 12:54:10|714.11|710.11|715.44|711.44|715.5|711.5|714.11|710.11|27
1613480060000|2021-02-16 12:54:20|715.48|711.48|716.14|712.14|716.22|712.22|715.48|711.48|20
1613480070000|2021-02-16 12:54:30|716.15|712.15|716.33|712.33|717.41|713.41|716.15|712.15|28
1613480080000|2021-02-16 12:54:40|716.37|712.37|716.92|712.92|716.94|712.94|716.05|712.05|32
1613480090000|2021-02-16 12:54:50|716.89|712.89|716.93|712.93|717.04|713.04|716.78|712.78|17
1613480100000|2021-02-16 12:55:00|716.97|712.97|718.13|714.13|718.13|714.13|716.97|712.97|25
1613480110000|2021-02-16 12:55:10|718.03|714.03|716.75|712.75|718.1|714.1|716.75|712.75|39
1613480120000|2021-02-16 12:55:20|716.76|712.76|716.96|712.96|717.6|713.6|716.76|712.76|37
1613480130000|2021-02-16 12:55:30|717.05|713.05|716.8|712.8|717.06|713.06|716.73|712.73|33
1613480140000|2021-02-16 12:55:40|716.55|712.55|716.04|712.04|717.05|713.05|716.04|712.04|36
1613480150000|2021-02-16 12:55:50|715.98|711.98|714.38|710.38|716.1|712.1|714.38|710.38|32
1613480160000|2021-02-16 12:56:00|714.33|710.33|715.94|711.94|715.94|711.94|714.33|710.33|38
1613480170000|2021-02-16 12:56:10|716.12|712.12|716.28|712.28|716.63|712.63|715.97|711.97|28
1613480180000|2021-02-16 12:56:20|716.19|712.19|716.26|712.26|716.48|712.48|716.02|712.02|36
1613480190000|2021-02-16 12:56:30|716.27|712.27|716.14|712.14|716.5|712.5|716.14|712.14|32
1613480200000|2021-02-16 12:56:40|716.07|712.07|715.37|711.37|716.27|712.27|715.37|711.37|35
1613480210000|2021-02-16 12:56:50|715.39|711.39|715.54|711.54|715.57|711.57|715.14|711.14|33
1613480220000|2021-02-16 12:57:00|715.63|711.63|715.65|711.65|715.87|711.87|715.37|711.37|34
1613480230000|2021-02-16 12:57:10|715.68|711.68|716.2|712.2|716.2|712.2|715.68|711.68|32
1613480240000|2021-02-16 12:57:20|716.24|712.24|716.57|712.57|716.57|712.57|716.22|712.22|34
1613480250000|2021-02-16 12:57:30|716.56|712.56|717.38|713.38|717.38|713.38|716.56|712.56|24
1613480260000|2021-02-16 12:57:40|717.44|713.44|716.99|712.99|717.79|713.79|716.55|712.55|35
1613480270000|2021-02-16 12:57:50|716.97|712.97|717.26|713.26|717.36|713.36|716.62|712.62|37
1613480280000|2021-02-16 12:58:00|717.3|713.3|716.99|712.99|717.53|713.53|716.51|712.51|36
1613480290000|2021-02-16 12:58:10|717|713|716.35|712.35|717.26|713.26|716.32|712.32|37
1613480300000|2021-02-16 12:58:20|716.4|712.4|716.61|712.61|716.62|712.62|716.38|712.38|30
1613480310000|2021-02-16 12:58:30|716.53|712.53|716.61|712.61|716.63|712.63|716.37|712.37|30
1613480320000|2021-02-16 12:58:40|716.71|712.71|716.62|712.62|716.76|712.76|716.44|712.44|32
1613480330000|2021-02-16 12:58:50|716.6|712.6|716.44|712.44|716.67|712.67|716.44|712.44|27
1613480340000|2021-02-16 12:59:00|716.49|712.49|715.56|711.56|716.63|712.63|715.54|711.54|29
1613480350000|2021-02-16 12:59:10|715.59|711.59|716.29|712.29|716.43|712.43|715.59|711.59|35
1613480360000|2021-02-16 12:59:20|716.38|712.38|716.42|712.42|716.82|712.82|716.24|712.24|30
1613480370000|2021-02-16 12:59:30|716.47|712.47|716.74|712.74|716.86|712.86|716.28|712.28|36
1613480380000|2021-02-16 12:59:40|716.68|712.68|716.43|712.43|716.76|712.76|716.35|712.35|31
1613480390000|2021-02-16 12:59:50|716.42|712.42|716.4|712.4|716.58|712.58|716.38|712.38|32
1613480400000|2021-02-16 13:00:00|716.39|712.39|716.68|712.68|716.68|712.68|716.08|712.08|35
1613480410000|2021-02-16 13:00:10|716.73|712.73|718.43|714.43|718.43|714.43|716.73|712.73|36
1613480420000|2021-02-16 13:00:20|718.44|714.44|717.52|713.52|718.44|714.44|717.43|713.43|32
1613480430000|2021-02-16 13:00:30|717.32|713.32|717.82|713.82|718.13|714.13|717.3|713.3|31
1613480440000|2021-02-16 13:00:40|717.81|713.81|717.83|713.83|718.04|714.04|717.55|713.55|32
1613480450000|2021-02-16 13:00:50|717.91|713.91|718.25|714.25|718.25|714.25|717.73|713.73|37
1613480460000|2021-02-16 13:01:00|718.23|714.23|718.29|714.29|718.5|714.5|718.21|714.21|27
1613480470000|2021-02-16 13:01:10|718.33|714.33|717.99|713.99|718.33|714.33|717.51|713.51|35
1613480480000|2021-02-16 13:01:20|717.94|713.94|717.68|713.68|717.98|713.98|717.53|713.53|35
1613480490000|2021-02-16 13:01:30|717.66|713.66|718.02|714.02|718.12|714.12|717.58|713.58|26
1613480500000|2021-02-16 13:01:40|718.03|714.03|718.03|714.03|718.22|714.22|717.95|713.95|28
1613480510000|2021-02-16 13:01:50|718.02|714.02|717.62|713.62|718.19|714.19|717.62|713.62|35
1613480520000|2021-02-16 13:02:00|717.64|713.64|718.18|714.18|718.18|714.18|717.49|713.49|33
1613480530000|2021-02-16 13:02:10|718.3|714.3|718.03|714.03|718.41|714.41|717.92|713.92|28
1613480540000|2021-02-16 13:02:20|718.12|714.12|717.95|713.95|718.2|714.2|717.87|713.87|27
1613480550000|2021-02-16 13:02:30|717.94|713.94|717.95|713.95|717.97|713.97|717.76|713.76|34
1613480560000|2021-02-16 13:02:40|717.96|713.96|718.06|714.06|718.1|714.1|717.85|713.85|34
1613480570000|2021-02-16 13:02:50|718.05|714.05|717.92|713.92|718.05|714.05|717.73|713.73|32
1613480580000|2021-02-16 13:03:00|717.93|713.93|717.83|713.83|717.94|713.94|717.76|713.76|20
1613480590000|2021-02-16 13:03:10|717.8|713.8|717.25|713.25|717.8|713.8|716.86|712.86|38
1613480600000|2021-02-16 13:03:20|717.2|713.2|716.97|712.97|717.41|713.41|716.97|712.97|30
1613480610000|2021-02-16 13:03:30|716.71|712.71|716.46|712.46|716.71|712.71|716.31|712.31|28
1613480620000|2021-02-16 13:03:40|716.42|712.42|715.5|711.5|716.42|712.42|715.5|711.5|31
1613480630000|2021-02-16 13:03:50|715.46|711.46|714.97|710.97|715.48|711.48|714.97|710.97|34
1613480640000|2021-02-16 13:04:00|715.01|711.01|716.38|712.38|716.52|712.52|715.01|711.01|34
1613480650000|2021-02-16 13:04:10|716.49|712.49|716.24|712.24|716.54|712.54|716.09|712.09|27
1613480660000|2021-02-16 13:04:20|716.26|712.26|715.69|711.69|716.26|712.26|715.69|711.69|26
1613480670000|2021-02-16 13:04:30|715.73|711.73|715.64|711.64|715.97|711.97|714.92|710.92|33
1613480680000|2021-02-16 13:04:40|715.7|711.7|715.48|711.48|715.7|711.7|715.13|711.13|25
1613480690000|2021-02-16 13:04:50|715.16|711.16|713.88|709.88|715.38|711.38|713.86|709.86|31
1613480700000|2021-02-16 13:05:00|713.8|709.8|713.95|709.95|714.02|710.02|713.49|709.49|25
1613480710000|2021-02-16 13:05:10|713.63|709.63|714.45|710.45|714.49|710.49|713.63|709.63|30
1613480720000|2021-02-16 13:05:20|714.4|710.4|714.58|710.58|714.67|710.67|714.34|710.34|31
1613480730000|2021-02-16 13:05:30|714.6|710.6|714.39|710.39|714.78|710.78|714.19|710.19|37
1613480740000|2021-02-16 13:05:40|714.43|710.43|715.4|711.4|715.62|711.62|714.26|710.26|37
1613480750000|2021-02-16 13:05:50|715.29|711.29|714.39|710.39|715.52|711.52|714.34|710.34|37
1613480760000|2021-02-16 13:06:00|714.42|710.42|715.12|711.12|715.12|711.12|714.42|710.42|38
1613480770000|2021-02-16 13:06:10|715.2|711.2|715.55|711.55|715.84|711.84|715.03|711.03|37
1613480780000|2021-02-16 13:06:20|715.56|711.56|714.71|710.71|715.56|711.56|714.71|710.71|33
1613480790000|2021-02-16 13:06:30|714.7|710.7|714.91|710.91|715|711|714.69|710.69|30
1613480800000|2021-02-16 13:06:40|714.92|710.92|714.24|710.24|714.93|710.93|714.18|710.18|22
1613480810000|2021-02-16 13:06:50|714.21|710.21|714.24|710.24|714.33|710.33|713.56|709.56|30
1613480820000|2021-02-16 13:07:00|714.18|710.18|714.2|710.2|714.38|710.38|714.09|710.09|38
1613480830000|2021-02-16 13:07:10|714.26|710.26|714.44|710.44|714.54|710.54|714.03|710.03|34
1613480840000|2021-02-16 13:07:20|714.47|710.47|714.46|710.46|714.99|710.99|714.31|710.31|31
1613480850000|2021-02-16 13:07:30|714.43|710.43|714.59|710.59|714.78|710.78|714.35|710.35|35
1613480860000|2021-02-16 13:07:40|714.66|710.66|714.93|710.93|715.12|711.12|714.63|710.63|29
1613480870000|2021-02-16 13:07:50|714.79|710.79|714.81|710.81|714.81|710.81|714.58|710.58|28
1613480880000|2021-02-16 13:08:00|714.82|710.82|715.51|711.51|715.54|711.54|714.82|710.82|22
1613480890000|2021-02-16 13:08:10|715.47|711.47|714.59|710.59|715.47|711.47|714.48|710.48|35
1613480900000|2021-02-16 13:08:20|714.76|710.76|715.04|711.04|715.23|711.23|714.76|710.76|27
1613480910000|2021-02-16 13:08:30|715.05|711.05|715|711|715.31|711.31|715|711|23
1613480920000|2021-02-16 13:08:40|714.97|710.97|715.12|711.12|715.29|711.29|714.97|710.97|11
1613480930000|2021-02-16 13:08:50|715.09|711.09|714.31|710.31|715.09|711.09|714.31|710.31|27
1613480940000|2021-02-16 13:09:00|714.34|710.34|714.83|710.83|715.09|711.09|714.34|710.34|35
1613480950000|2021-02-16 13:09:10|714.81|710.81|715.16|711.16|715.37|711.37|714.66|710.66|29
1613480960000|2021-02-16 13:09:20|715.15|711.15|714.97|710.97|715.53|711.53|714.74|710.74|33
1613480970000|2021-02-16 13:09:30|714.96|710.96|714.94|710.94|714.99|710.99|714.93|710.93|31
1613480980000|2021-02-16 13:09:40|714.98|710.98|715.28|711.28|715.39|711.39|714.94|710.94|26
1613480990000|2021-02-16 13:09:50|715.34|711.34|715.37|711.37|715.45|711.45|715.16|711.16|26
1613481000000|2021-02-16 13:10:00|715.34|711.34|715.39|711.39|715.61|711.61|715.31|711.31|28
1613481010000|2021-02-16 13:10:10|715.4|711.4|715.32|711.32|715.47|711.47|715.29|711.29|26
1613481020000|2021-02-16 13:10:20|715.35|711.35|715.07|711.07|715.38|711.38|714.84|710.84|31
1613481030000|2021-02-16 13:10:30|715.12|711.12|715.08|711.08|715.34|711.34|715.06|711.06|31
1613481040000|2021-02-16 13:10:40|714.97|710.97|715.04|711.04|715.14|711.14|714.92|710.92|23
1613481050000|2021-02-16 13:10:50|715.03|711.03|715.3|711.3|715.5|711.5|715.03|711.03|33
1613481060000|2021-02-16 13:11:00|715.32|711.32|715.04|711.04|715.33|711.33|715.03|711.03|25
1613481070000|2021-02-16 13:11:10|715.03|711.03|715.1|711.1|715.17|711.17|715.03|711.03|27
1613481080000|2021-02-16 13:11:20|715.08|711.08|715.16|711.16|715.21|711.21|715.03|711.03|26
1613481090000|2021-02-16 13:11:30|715.15|711.15|714.93|710.93|715.22|711.22|714.83|710.83|29
1613481100000|2021-02-16 13:11:40|714.91|710.91|714.85|710.85|714.96|710.96|714.8|710.8|25
1613481110000|2021-02-16 13:11:50|714.84|710.84|713.55|709.55|714.85|710.85|713.46|709.46|32
1613481120000|2021-02-16 13:12:00|713.58|709.58|713.64|709.64|714.18|710.18|713.57|709.57|36
1613481130000|2021-02-16 13:12:10|713.65|709.65|713.67|709.67|713.7|709.7|713.64|709.64|21
1613481140000|2021-02-16 13:12:20|713.64|709.64|713.38|709.38|713.68|709.68|713.3|709.3|15
1613481150000|2021-02-16 13:12:30|713.57|709.57|713.41|709.41|713.73|709.73|713.39|709.39|34
1613481160000|2021-02-16 13:12:40|713.42|709.42|713.28|709.28|713.43|709.43|713.24|709.24|16
1613481170000|2021-02-16 13:12:50|713.27|709.27|712.97|708.97|713.28|709.28|712.92|708.92|18
1613481180000|2021-02-16 13:13:00|713.02|709.02|713.37|709.37|713.49|709.49|712.92|708.92|19
1613481190000|2021-02-16 13:13:10|713.34|709.34|713.4|709.4|713.44|709.44|713.3|709.3|19
1613481200000|2021-02-16 13:13:20|713.38|709.38|713.36|709.36|713.43|709.43|713.28|709.28|19
1613481210000|2021-02-16 13:13:30|713.38|709.38|713.7|709.7|713.71|709.71|713.34|709.34|22
1613481220000|2021-02-16 13:13:40|713.68|709.68|713.57|709.57|714.04|710.04|713.45|709.45|28
1613481230000|2021-02-16 13:13:50|713.58|709.58|713.96|709.96|713.96|709.96|713.44|709.44|30
1613481240000|2021-02-16 13:14:00|713.98|709.98|713.99|709.99|714.36|710.36|713.98|709.98|29
1613481250000|2021-02-16 13:14:10|713.98|709.98|713.56|709.56|713.99|709.99|713.55|709.55|25
1613481260000|2021-02-16 13:14:20|713.57|709.57|713.24|709.24|713.58|709.58|713.22|709.22|16
1613481270000|2021-02-16 13:14:30|713.29|709.29|713.28|709.28|713.65|709.65|713.28|709.28|18
1613481280000|2021-02-16 13:14:40|713.29|709.29|713.86|709.86|714.13|710.13|713.29|709.29|33
1613481290000|2021-02-16 13:14:50|713.89|709.89|713.96|709.96|713.96|709.96|713.64|709.64|29
1613481300000|2021-02-16 13:15:00|714.04|710.04|714.13|710.13|714.34|710.34|713.99|709.99|31
1613481310000|2021-02-16 13:15:10|714.14|710.14|714.11|710.11|714.14|710.14|713.7|709.7|27
1613481320000|2021-02-16 13:15:20|714.02|710.02|713.96|709.96|714.08|710.08|713.86|709.86|19
1613481330000|2021-02-16 13:15:30|714.01|710.01|714.09|710.09|714.12|710.12|713.96|709.96|18
1613481340000|2021-02-16 13:15:40|714.1|710.1|714.22|710.22|714.23|710.23|714.04|710.04|22
1613481350000|2021-02-16 13:15:50|714.27|710.27|715.06|711.06|715.06|711.06|714.27|710.27|23
1613481360000|2021-02-16 13:16:00|715.05|711.05|714.95|710.95|715.08|711.08|714.95|710.95|27
1613481370000|2021-02-16 13:16:10|714.99|710.99|715.06|711.06|715.07|711.07|714.99|710.99|17
1613481380000|2021-02-16 13:16:20|715|711|715.5|711.5|715.5|711.5|714.99|710.99|28
1613481390000|2021-02-16 13:16:30|715.59|711.59|715.9|711.9|716.11|712.11|715.59|711.59|30
1613481400000|2021-02-16 13:16:40|715.8|711.8|716.32|712.32|716.34|712.34|715.8|711.8|29
1613481410000|2021-02-16 13:16:50|716.33|712.33|716.98|712.98|717.01|713.01|716.33|712.33|27
1613481420000|2021-02-16 13:17:00|717|713|716.65|712.65|717|713|716.61|712.61|31
1613481430000|2021-02-16 13:17:10|716.64|712.64|716.53|712.53|716.79|712.79|716.38|712.38|32
1613481440000|2021-02-16 13:17:20|716.55|712.55|716.28|712.28|716.55|712.55|716.27|712.27|30
1613481450000|2021-02-16 13:17:30|716.19|712.19|716.69|712.69|716.7|712.7|716.19|712.19|25
1613481460000|2021-02-16 13:17:40|716.66|712.66|716.45|712.45|716.66|712.66|716.37|712.37|23
1613481470000|2021-02-16 13:17:50|716.46|712.46|716.35|712.35|716.56|712.56|716.35|712.35|25
1613481480000|2021-02-16 13:18:00|716.34|712.34|716.42|712.42|716.42|712.42|716.34|712.34|24
1613481490000|2021-02-16 13:18:10|716.4|712.4|716.43|712.43|716.57|712.57|716.3|712.3|29
1613481500000|2021-02-16 13:18:20|716.44|712.44|716.12|712.12|716.53|712.53|716.09|712.09|29
1613481510000|2021-02-16 13:18:30|716.11|712.11|715.6|711.6|716.11|712.11|715.58|711.58|31
1613481520000|2021-02-16 13:18:40|715.5|711.5|715.36|711.36|715.5|711.5|715.21|711.21|30
1613481530000|2021-02-16 13:18:50|715.32|711.32|716.41|712.41|716.42|712.42|715.32|711.32|34
1613481540000|2021-02-16 13:19:00|716.32|712.32|715.64|711.64|716.35|712.35|715.64|711.64|32
1613481550000|2021-02-16 13:19:10|715.63|711.63|715.72|711.72|715.77|711.77|715.56|711.56|25
1613481560000|2021-02-16 13:19:20|715.64|711.64|715.71|711.71|715.83|711.83|715.56|711.56|32
1613481570000|2021-02-16 13:19:30|715.69|711.69|715.36|711.36|715.69|711.69|715.36|711.36|30
1613481580000|2021-02-16 13:19:40|715.38|711.38|715.41|711.41|715.56|711.56|715.35|711.35|25
1613481590000|2021-02-16 13:19:50|715.42|711.42|715.53|711.53|715.53|711.53|715.41|711.41|29
1613481600000|2021-02-16 13:20:00|715.49|711.49|715.56|711.56|715.75|711.75|715.37|711.37|26
1613481610000|2021-02-16 13:20:10|715.5|711.5|715.46|711.46|715.58|711.58|715.45|711.45|21
1613481620000|2021-02-16 13:20:20|715.45|711.45|715.45|711.45|715.55|711.55|715.45|711.45|13
1613481630000|2021-02-16 13:20:30|715.49|711.49|715.3|711.3|715.52|711.52|715.18|711.18|26
1613481640000|2021-02-16 13:20:40|715.31|711.31|715.29|711.29|715.31|711.31|715.23|711.23|24
1613481650000|2021-02-16 13:20:50|715.28|711.28|715.24|711.24|715.33|711.33|715.24|711.24|18
1613481660000|2021-02-16 13:21:00|715.25|711.25|714.82|710.82|715.26|711.26|714.79|710.79|25
1613481670000|2021-02-16 13:21:10|714.81|710.81|714.81|710.81|714.87|710.87|714.8|710.8|28
1613481680000|2021-02-16 13:21:20|714.82|710.82|714.93|710.93|714.94|710.94|714.8|710.8|21
1613481690000|2021-02-16 13:21:30|714.96|710.96|714.93|710.93|714.98|710.98|714.93|710.93|9
1613481700000|2021-02-16 13:21:40|714.94|710.94|714.58|710.58|714.94|710.94|714.57|710.57|20
1613481710000|2021-02-16 13:21:50|714.64|710.64|715.15|711.15|715.17|711.17|714.64|710.64|30
1613481720000|2021-02-16 13:22:00|715.11|711.11|714.75|710.75|715.29|711.29|714.71|710.71|25
1613481730000|2021-02-16 13:22:10|714.78|710.78|714.76|710.76|714.78|710.78|714.67|710.67|23
1613481740000|2021-02-16 13:22:20|714.74|710.74|715.12|711.12|715.12|711.12|714.74|710.74|29
1613481750000|2021-02-16 13:22:30|715.15|711.15|714.87|710.87|715.18|711.18|714.87|710.87|28
1613481760000|2021-02-16 13:22:40|714.85|710.85|714.89|710.89|714.95|710.95|714.78|710.78|17
1613481770000|2021-02-16 13:22:50|714.91|710.91|715.61|711.61|715.66|711.66|714.91|710.91|31
1613481780000|2021-02-16 13:23:00|715.6|711.6|715.35|711.35|715.62|711.62|715.35|711.35|26
1613481790000|2021-02-16 13:23:10|715.29|711.29|715.15|711.15|715.29|711.29|715.07|711.07|27
1613481800000|2021-02-16 13:23:20|715.13|711.13|715.18|711.18|715.22|711.22|715.12|711.12|16
1613481810000|2021-02-16 13:23:30|715.07|711.07|714.99|710.99|715.07|711.07|714.93|710.93|22
1613481820000|2021-02-16 13:23:40|715.04|711.04|715.53|711.53|715.53|711.53|715.04|711.04|19
1613481830000|2021-02-16 13:23:50|715.7|711.7|715.69|711.69|716.2|712.2|715.54|711.54|34
1613481840000|2021-02-16 13:24:00|715.62|711.62|715.74|711.74|715.76|711.76|715.62|711.62|27
1613481850000|2021-02-16 13:24:10|715.64|711.64|715.32|711.32|715.64|711.64|715.24|711.24|25
1613481860000|2021-02-16 13:24:20|715.3|711.3|715|711|715.4|711.4|714.99|710.99|24
1613481870000|2021-02-16 13:24:30|714.98|710.98|715.04|711.04|715.25|711.25|714.84|710.84|19
1613481880000|2021-02-16 13:24:40|715.02|711.02|715.08|711.08|715.16|711.16|714.98|710.98|32
1613481890000|2021-02-16 13:24:50|715.06|711.06|715.31|711.31|715.34|711.34|715.05|711.05|27
1613481900000|2021-02-16 13:25:00|715.32|711.32|715.19|711.19|715.32|711.32|715.07|711.07|26
1613481910000|2021-02-16 13:25:10|715.29|711.29|715.39|711.39|715.5|711.5|715.28|711.28|9
1613481920000|2021-02-16 13:25:20|715.38|711.38|715.32|711.32|715.45|711.45|715.32|711.32|20
1613481930000|2021-02-16 13:25:30|715.31|711.31|715.44|711.44|715.75|711.75|715.29|711.29|25
1613481940000|2021-02-16 13:25:40|715.45|711.45|715.71|711.71|715.71|711.71|715.37|711.37|20
1613481950000|2021-02-16 13:25:50|715.7|711.7|716.01|712.01|716.11|712.11|715.7|711.7|21
1613481960000|2021-02-16 13:26:00|716|712|715.58|711.58|716.01|712.01|715.58|711.58|18
1613481970000|2021-02-16 13:26:10|715.57|711.57|715.16|711.16|715.57|711.57|715.16|711.16|18
1613481980000|2021-02-16 13:26:20|715.1|711.1|715.12|711.12|715.15|711.15|714.92|710.92|17
1613481990000|2021-02-16 13:26:30|715.11|711.11|714.78|710.78|715.11|711.11|714.78|710.78|10
1613482000000|2021-02-16 13:26:40|714.8|710.8|715.09|711.09|715.43|711.43|714.8|710.8|25
1613482010000|2021-02-16 13:26:50|715.08|711.08|714.78|710.78|715.1|711.1|714.75|710.75|19
1613482020000|2021-02-16 13:27:00|714.69|710.69|714.38|710.38|714.84|710.84|713.75|709.75|31
1613482030000|2021-02-16 13:27:10|714.39|710.39|714.41|710.41|714.45|710.45|714.19|710.19|28
1613482040000|2021-02-16 13:27:20|714.44|710.44|714.09|710.09|714.59|710.59|713.96|709.96|32
1613482050000|2021-02-16 13:27:30|714.32|710.32|714.42|710.42|714.51|710.51|714.23|710.23|27
1613482060000|2021-02-16 13:27:40|714.39|710.39|713.73|709.73|714.49|710.49|713.71|709.71|28
1613482070000|2021-02-16 13:27:50|713.72|709.72|713.53|709.53|713.79|709.79|713.53|709.53|20
1613482080000|2021-02-16 13:28:00|713.52|709.52|713.69|709.69|714.02|710.02|713.52|709.52|30
1613482090000|2021-02-16 13:28:10|713.65|709.65|713.58|709.58|714.15|710.15|713.58|709.58|33
1613482100000|2021-02-16 13:28:20|713.46|709.46|713.51|709.51|713.74|709.74|713.22|709.22|34
1613482110000|2021-02-16 13:28:30|713.57|709.57|713.51|709.51|713.57|709.57|713.41|709.41|28
1613482120000|2021-02-16 13:28:40|713.46|709.46|713.46|709.46|713.46|709.46|713.21|709.21|26
1613482130000|2021-02-16 13:28:50|713.55|709.55|713.29|709.29|713.55|709.55|713.27|709.27|11
1613482140000|2021-02-16 13:29:00|713.28|709.28|713.26|709.26|713.32|709.32|712.98|708.98|33
1613482150000|2021-02-16 13:29:10|713.27|709.27|713.51|709.51|713.62|709.62|713.2|709.2|28
1613482160000|2021-02-16 13:29:20|713.52|709.52|714.38|710.38|714.38|710.38|713.51|709.51|29
1613482170000|2021-02-16 13:29:30|714.39|710.39|714.21|710.21|714.86|710.86|714.06|710.06|30
1613482180000|2021-02-16 13:29:40|714.22|710.22|713.92|709.92|714.25|710.25|713.91|709.91|21
1613482190000|2021-02-16 13:29:50|713.89|709.89|713.99|709.99|713.99|709.99|713.79|709.79|27
1613482200000|2021-02-16 13:30:00|713.96|709.96|713.63|709.63|713.98|709.98|713.59|709.59|30
1613482210000|2021-02-16 13:30:10|713.59|709.59|713.05|709.05|713.59|709.59|712.88|708.88|23
1613482220000|2021-02-16 13:30:20|713.09|709.09|712.99|708.99|713.18|709.18|712.98|708.98|26
1613482230000|2021-02-16 13:30:30|713|709|712.92|708.92|713.02|709.02|712.92|708.92|15
1613482240000|2021-02-16 13:30:40|712.91|708.91|712.61|708.61|713.46|709.46|712.61|708.61|15
1613482250000|2021-02-16 13:30:50|712.65|708.65|712.44|708.44|712.65|708.65|712.43|708.43|13
1613482260000|2021-02-16 13:31:00|712.43|708.43|712.24|708.24|712.63|708.63|712.23|708.23|30
1613482270000|2021-02-16 13:31:10|712.23|708.23|711.62|707.62|712.23|708.23|711.62|707.62|28
1613482280000|2021-02-16 13:31:20|711.6|707.6|711.27|707.27|711.6|707.6|711.2|707.2|28
1613482290000|2021-02-16 13:31:30|711.25|707.25|711.28|707.28|711.41|707.41|711.14|707.14|21
1613482300000|2021-02-16 13:31:40|711.2|707.2|711.37|707.37|711.37|707.37|710.87|706.87|27
1613482310000|2021-02-16 13:31:50|711.1|707.1|710.8|706.8|711.12|707.12|710.78|706.78|28
1613482320000|2021-02-16 13:32:00|710.82|706.82|710.26|706.26|711.07|707.07|710.26|706.26|25
1613482330000|2021-02-16 13:32:10|710.2|706.2|710.26|706.26|710.68|706.68|709.91|705.91|33
1613482340000|2021-02-16 13:32:20|710.25|706.25|710.68|706.68|710.68|706.68|710.07|706.07|29
1613482350000|2021-02-16 13:32:30|710.69|706.69|710.57|706.57|710.69|706.69|710.51|706.51|26
1613482360000|2021-02-16 13:32:40|710.5|706.5|709.85|705.85|710.5|706.5|709.79|705.79|30
1613482370000|2021-02-16 13:32:50|709.8|705.8|709.93|705.93|709.97|705.97|709.8|705.8|31
1613482380000|2021-02-16 13:33:00|709.97|705.97|709.94|705.94|710.1|706.1|709.88|705.88|25
1613482390000|2021-02-16 13:33:10|709.82|705.82|709.9|705.9|709.95|705.95|709.76|705.76|22
1613482400000|2021-02-16 13:33:20|709.87|705.87|709.38|705.38|709.92|705.92|709.26|705.26|32
1613482410000|2021-02-16 13:33:30|709.3|705.3|707.8|703.8|709.31|705.31|707.79|703.79|26
1613482420000|2021-02-16 13:33:40|707.81|703.81|707.53|703.53|707.94|703.94|707.48|703.48|31
1613482430000|2021-02-16 13:33:50|707.49|703.49|707.59|703.59|707.64|703.64|707.42|703.42|29
1613482440000|2021-02-16 13:34:00|707.56|703.56|707.81|703.81|707.93|703.93|707.48|703.48|32
1613482450000|2021-02-16 13:34:10|707.94|703.94|707.03|703.03|707.98|703.98|707.03|703.03|28
1613482460000|2021-02-16 13:34:20|707.05|703.05|708.07|704.07|708.07|704.07|707.03|703.03|34
1613482470000|2021-02-16 13:34:30|707.89|703.89|707.47|703.47|708.18|704.18|707.34|703.34|36
1613482480000|2021-02-16 13:34:40|707.59|703.59|707.69|703.69|707.76|703.76|707.44|703.44|35
1613482490000|2021-02-16 13:34:50|707.68|703.68|707.79|703.79|707.79|703.79|707.4|703.4|32
1613482500000|2021-02-16 13:35:00|707.77|703.77|707.71|703.71|707.77|703.77|707.45|703.45|27
1613482510000|2021-02-16 13:35:10|707.67|703.67|707.62|703.62|707.67|703.67|707.29|703.29|32
1613482520000|2021-02-16 13:35:20|707.61|703.61|707.09|703.09|707.62|703.62|707.09|703.09|29
1613482530000|2021-02-16 13:35:30|707.08|703.08|707|703|707.35|703.35|706.91|702.91|33
1613482540000|2021-02-16 13:35:40|706.97|702.97|706.55|702.55|707.15|703.15|706.55|702.55|34
1613482550000|2021-02-16 13:35:50|706.35|702.35|706.7|702.7|706.74|702.74|706.22|702.22|36
1613482560000|2021-02-16 13:36:00|706.69|702.69|707.35|703.35|707.56|703.56|706.68|702.68|38
1613482570000|2021-02-16 13:36:10|707.36|703.36|707.01|703.01|707.44|703.44|706.61|702.61|31
1613482580000|2021-02-16 13:36:20|707.15|703.15|707.14|703.14|707.28|703.28|706.93|702.93|28
1613482590000|2021-02-16 13:36:30|707.17|703.17|707.31|703.31|707.32|703.32|707.14|703.14|25
1613482600000|2021-02-16 13:36:40|707.32|703.32|706.88|702.88|707.32|703.32|706.81|702.81|35
1613482610000|2021-02-16 13:36:50|706.84|702.84|707.76|703.76|707.79|703.79|706.34|702.34|34
1613482620000|2021-02-16 13:37:00|707.81|703.81|708.53|704.53|708.53|704.53|707.81|703.81|28
1613482630000|2021-02-16 13:37:10|708.52|704.52|708.25|704.25|708.54|704.54|708.25|704.25|18
1613482640000|2021-02-16 13:37:20|708.15|704.15|708.98|704.98|708.98|704.98|708.15|704.15|34
1613482650000|2021-02-16 13:37:30|709.2|705.2|709.37|705.37|709.5|705.5|708.96|704.96|37
1613482660000|2021-02-16 13:37:40|709.43|705.43|709.01|705.01|709.65|705.65|708.92|704.92|31
1613482670000|2021-02-16 13:37:50|708.97|704.97|709.4|705.4|709.4|705.4|708.89|704.89|30
1613482680000|2021-02-16 13:38:00|709.41|705.41|710.09|706.09|710.09|706.09|709.41|705.41|26
1613482690000|2021-02-16 13:38:10|710.11|706.11|709|705|710.12|706.12|708.85|704.85|32
1613482700000|2021-02-16 13:38:20|708.94|704.94|708.82|704.82|709.16|705.16|708.53|704.53|29
1613482710000|2021-02-16 13:38:30|708.8|704.8|708.42|704.42|708.8|704.8|708.38|704.38|26
1613482720000|2021-02-16 13:38:40|708.41|704.41|708.78|704.78|708.85|704.85|708.38|704.38|29
1613482730000|2021-02-16 13:38:50|708.8|704.8|708.63|704.63|708.8|704.8|708.42|704.42|32
1613482740000|2021-02-16 13:39:00|708.54|704.54|707.29|703.29|708.67|704.67|707.29|703.29|34
1613482750000|2021-02-16 13:39:10|707.2|703.2|707.17|703.17|707.32|703.32|706.9|702.9|36
1613482760000|2021-02-16 13:39:20|707.19|703.19|706.87|702.87|707.24|703.24|706.81|702.81|27
1613482770000|2021-02-16 13:39:30|706.92|702.92|707.33|703.33|707.68|703.68|706.9|702.9|32
1613482780000|2021-02-16 13:39:40|707.32|703.32|706.84|702.84|707.47|703.47|706.81|702.81|32
1613482790000|2021-02-16 13:39:50|706.86|702.86|707.06|703.06|707.11|703.11|706.74|702.74|28
1613482800000|2021-02-16 13:40:00|706.97|702.97|706.76|702.76|707.17|703.17|706.74|702.74|33
1613482810000|2021-02-16 13:40:10|706.81|702.81|706.59|702.59|706.82|702.82|706.57|702.57|30
1613482820000|2021-02-16 13:40:20|706.6|702.6|707.24|703.24|707.32|703.32|706.6|702.6|30
1613482830000|2021-02-16 13:40:30|707.23|703.23|707.27|703.27|707.35|703.35|706.86|702.86|30
1613482840000|2021-02-16 13:40:40|707.34|703.34|707.02|703.02|707.42|703.42|707.02|703.02|24
1613482850000|2021-02-16 13:40:50|707.06|703.06|707.66|703.66|707.72|703.72|706.97|702.97|32
1613482860000|2021-02-16 13:41:00|707.63|703.63|706.98|702.98|707.63|703.63|706.89|702.89|22
1613482870000|2021-02-16 13:41:10|707.03|703.03|707.19|703.19|707.36|703.36|706.88|702.88|29
1613482880000|2021-02-16 13:41:20|707.17|703.17|706.5|702.5|707.18|703.18|706.49|702.49|26
1613482890000|2021-02-16 13:41:30|706.54|702.54|707.13|703.13|707.14|703.14|706.54|702.54|27
1613482900000|2021-02-16 13:41:40|707.08|703.08|707.68|703.68|707.68|703.68|707.06|703.06|28
1613482910000|2021-02-16 13:41:50|707.66|703.66|706.88|702.88|707.66|703.66|706.86|702.86|27
1613482920000|2021-02-16 13:42:00|706.8|702.8|706.75|702.75|706.83|702.83|706.52|702.52|27
1613482930000|2021-02-16 13:42:10|706.72|702.72|706.14|702.14|706.72|702.72|706.02|702.02|24
1613482940000|2021-02-16 13:42:20|706.17|702.17|706.32|702.32|706.38|702.38|705.82|701.82|31
1613482950000|2021-02-16 13:42:30|706.25|702.25|706.3|702.3|706.46|702.46|705.84|701.84|30
1613482960000|2021-02-16 13:42:40|706.27|702.27|707.03|703.03|707.03|703.03|706.27|702.27|29
1613482970000|2021-02-16 13:42:50|707.05|703.05|707.03|703.03|707.13|703.13|706.82|702.82|28
1613482980000|2021-02-16 13:43:00|707.01|703.01|707.65|703.65|707.66|703.66|707.01|703.01|24
1613482990000|2021-02-16 13:43:10|707.71|703.71|707.64|703.64|708.19|704.19|707.64|703.64|34
1613483000000|2021-02-16 13:43:20|707.65|703.65|707.02|703.02|707.67|703.67|706.88|702.88|29
1613483010000|2021-02-16 13:43:30|707.01|703.01|707.53|703.53|707.67|703.67|706.92|702.92|34
1613483020000|2021-02-16 13:43:40|707.63|703.63|707.22|703.22|707.63|703.63|707.1|703.1|28
1613483030000|2021-02-16 13:43:50|707.28|703.28|707.17|703.17|707.41|703.41|707.16|703.16|33
1613483040000|2021-02-16 13:44:00|707.18|703.18|707.08|703.08|707.18|703.18|707.06|703.06|26
1613483050000|2021-02-16 13:44:10|707.07|703.07|707.09|703.09|707.27|703.27|706.81|702.81|31
1613483060000|2021-02-16 13:44:20|707.06|703.06|707.16|703.16|707.53|703.53|706.94|702.94|29
1613483070000|2021-02-16 13:44:30|707.23|703.23|706.98|702.98|707.29|703.29|706.66|702.66|33
1613483080000|2021-02-16 13:44:40|707.03|703.03|706.86|702.86|707.18|703.18|706.83|702.83|32
1613483090000|2021-02-16 13:44:50|706.85|702.85|707.23|703.23|707.35|703.35|706.85|702.85|35
1613483100000|2021-02-16 13:45:00|707.21|703.21|706.57|702.57|707.21|703.21|706.57|702.57|34
1613483110000|2021-02-16 13:45:10|706.6|702.6|706.11|702.11|706.6|702.6|705.97|701.97|28
1613483120000|2021-02-16 13:45:20|706.08|702.08|706.59|702.59|706.68|702.68|706.08|702.08|33
1613483130000|2021-02-16 13:45:30|706.61|702.61|707.08|703.08|707.39|703.39|706.51|702.51|30
1613483140000|2021-02-16 13:45:40|707.16|703.16|707.14|703.14|707.27|703.27|706.68|702.68|33
1613483150000|2021-02-16 13:45:50|707.13|703.13|706.71|702.71|707.13|703.13|706.69|702.69|31
1613483160000|2021-02-16 13:46:00|706.72|702.72|707.56|703.56|707.59|703.59|706.72|702.72|27
1613483170000|2021-02-16 13:46:10|706.79|702.79|706.87|702.87|707.21|703.21|706.79|702.79|33
1613483180000|2021-02-16 13:46:20|706.91|702.91|707.1|703.1|707.21|703.21|706.9|702.9|34
1613483190000|2021-02-16 13:46:30|707.08|703.08|707.58|703.58|707.59|703.59|707.08|703.08|22
1613483200000|2021-02-16 13:46:40|707.61|703.61|708.34|704.34|708.34|704.34|707.59|703.59|22
1613483210000|2021-02-16 13:46:50|708.35|704.35|709.01|705.01|709.37|705.37|708.35|704.35|29
1613483220000|2021-02-16 13:47:00|708.92|704.92|709.06|705.06|709.09|705.09|708.83|704.83|34
1613483230000|2021-02-16 13:47:10|709.02|705.02|709.28|705.28|709.33|705.33|709.01|705.01|24
1613483240000|2021-02-16 13:47:20|709.19|705.19|709.88|705.88|709.95|705.95|709.01|705.01|35
1613483250000|2021-02-16 13:47:30|709.82|705.82|709.9|705.9|710.01|706.01|709.79|705.79|31
1613483260000|2021-02-16 13:47:40|709.92|705.92|710.18|706.18|710.19|706.19|709.85|705.85|18
1613483270000|2021-02-16 13:47:50|710.17|706.17|709.52|705.52|710.17|706.17|709.16|705.16|31
1613483280000|2021-02-16 13:48:00|709.51|705.51|709.08|705.08|709.57|705.57|708.98|704.98|27
1613483290000|2021-02-16 13:48:10|709.02|705.02|708.67|704.67|709.02|705.02|708.56|704.56|35
1613483300000|2021-02-16 13:48:20|708.88|704.88|709.28|705.28|709.35|705.35|708.84|704.84|23
1613483310000|2021-02-16 13:48:30|709.25|705.25|709.53|705.53|709.64|705.64|709.24|705.24|28
1613483320000|2021-02-16 13:48:40|709.52|705.52|709.65|705.65|709.75|705.75|709.49|705.49|29
1613483330000|2021-02-16 13:48:50|709.68|705.68|709.71|705.71|709.71|705.71|709.51|705.51|25
1613483340000|2021-02-16 13:49:00|709.72|705.72|709.56|705.56|709.72|705.72|709.55|705.55|20
1613483350000|2021-02-16 13:49:10|709.55|705.55|708.63|704.63|709.56|705.56|708.45|704.45|31
1613483360000|2021-02-16 13:49:20|708.62|704.62|709.41|705.41|709.41|705.41|708.4|704.4|30
1613483370000|2021-02-16 13:49:30|709.26|705.26|709.36|705.36|709.5|705.5|709.25|705.25|21
1613483380000|2021-02-16 13:49:40|709.07|705.07|709.33|705.33|709.35|705.35|709.04|705.04|24
1613483390000|2021-02-16 13:49:50|709.34|705.34|709.51|705.51|709.51|705.51|709.32|705.32|25
1613483400000|2021-02-16 13:50:00|709.53|705.53|709.73|705.73|709.8|705.8|709.27|705.27|25
1613483410000|2021-02-16 13:50:10|709.72|705.72|709.39|705.39|709.76|705.76|709.39|705.39|25
1613483420000|2021-02-16 13:50:20|709.38|705.38|709.08|705.08|709.43|705.43|708.97|704.97|31
1613483430000|2021-02-16 13:50:30|709.11|705.11|708.48|704.48|709.11|705.11|708.17|704.17|37
1613483440000|2021-02-16 13:50:40|708.33|704.33|708.09|704.09|708.33|704.33|708.04|704.04|26
1613483450000|2021-02-16 13:50:50|708.1|704.1|708.79|704.79|708.81|704.81|708.1|704.1|34
1613483460000|2021-02-16 13:51:00|708.75|704.75|708.84|704.84|709.04|705.04|708.7|704.7|20
1613483470000|2021-02-16 13:51:10|708.87|704.87|708.74|704.74|708.92|704.92|708.72|704.72|24
1613483480000|2021-02-16 13:51:20|708.72|704.72|708.3|704.3|708.72|704.72|708.3|704.3|33
1613483490000|2021-02-16 13:51:30|708.31|704.31|707.89|703.89|708.41|704.41|707.89|703.89|33
1613483500000|2021-02-16 13:51:40|707.86|703.86|707.1|703.1|707.86|703.86|707.09|703.09|30
1613483510000|2021-02-16 13:51:50|707.11|703.11|707.22|703.22|707.33|703.33|706.26|702.26|36
1613483520000|2021-02-16 13:52:00|707.25|703.25|706.47|702.47|707.45|703.45|706.46|702.46|35
1613483530000|2021-02-16 13:52:10|706.45|702.45|706.82|702.82|706.88|702.88|706.42|702.42|33
1613483540000|2021-02-16 13:52:20|706.71|702.71|706.45|702.45|706.71|702.71|706.45|702.45|32
1613483550000|2021-02-16 13:52:30|706.3|702.3|706.01|702.01|706.31|702.31|705.54|701.54|29
1613483560000|2021-02-16 13:52:40|706.43|702.43|705.94|701.94|706.5|702.5|705.83|701.83|32
1613483570000|2021-02-16 13:52:50|705.93|701.93|705.28|701.28|705.95|701.95|705.18|701.18|30
1613483580000|2021-02-16 13:53:00|705.36|701.36|705.68|701.68|705.79|701.79|705.31|701.31|30
1613483590000|2021-02-16 13:53:10|705.72|701.72|706.76|702.76|706.82|702.82|705.7|701.7|35
1613483600000|2021-02-16 13:53:20|706.73|702.73|706.28|702.28|706.73|702.73|706.04|702.04|33
1613483610000|2021-02-16 13:53:30|706.35|702.35|707.05|703.05|707.05|703.05|706.24|702.24|30
1613483620000|2021-02-16 13:53:40|707.02|703.02|706.65|702.65|707.02|703.02|706.57|702.57|31
1613483630000|2021-02-16 13:53:50|706.64|702.64|707.07|703.07|707.07|703.07|706.64|702.64|22
1613483640000|2021-02-16 13:54:00|706.94|702.94|706.6|702.6|707.13|703.13|706.5|702.5|35
1613483650000|2021-02-16 13:54:10|706.63|702.63|706|702|706.79|702.79|706|702|34
1613483660000|2021-02-16 13:54:20|705.99|701.99|706.25|702.25|706.45|702.45|705.66|701.66|30
1613483670000|2021-02-16 13:54:30|706.49|702.49|706.82|702.82|706.9|702.9|706.45|702.45|36
1613483680000|2021-02-16 13:54:40|706.84|702.84|707.02|703.02|707.32|703.32|706.83|702.83|35
1613483690000|2021-02-16 13:54:50|706.98|702.98|707.01|703.01|707.03|703.03|706.66|702.66|26
1613483700000|2021-02-16 13:55:00|707.04|703.04|706.97|702.97|707.17|703.17|706.81|702.81|31
1613483710000|2021-02-16 13:55:10|706.95|702.95|706.82|702.82|707.11|703.11|706.75|702.75|25
1613483720000|2021-02-16 13:55:20|706.81|702.81|706.38|702.38|706.81|702.81|706.37|702.37|27
1613483730000|2021-02-16 13:55:30|706.41|702.41|706.04|702.04|706.43|702.43|706.03|702.03|22
1613483740000|2021-02-16 13:55:40|706.26|702.26|705.94|701.94|706.26|702.26|705.9|701.9|25
1613483750000|2021-02-16 13:55:50|705.92|701.92|706.06|702.06|706.26|702.26|705.86|701.86|32
1613483760000|2021-02-16 13:56:00|706.04|702.04|705.94|701.94|706.19|702.19|705.9|701.9|28
1613483770000|2021-02-16 13:56:10|705.91|701.91|706.08|702.08|706.11|702.11|705.91|701.91|15
1613483780000|2021-02-16 13:56:20|706.07|702.07|706.29|702.29|706.3|702.3|705.99|701.99|21
1613483790000|2021-02-16 13:56:30|706.3|702.3|706.1|702.1|706.32|702.32|705.97|701.97|24
1613483800000|2021-02-16 13:56:40|706.09|702.09|707.13|703.13|707.13|703.13|706.09|702.09|31
1613483810000|2021-02-16 13:56:50|707.14|703.14|706.51|702.51|707.25|703.25|706.51|702.51|32
1613483820000|2021-02-16 13:57:00|706.47|702.47|707.08|703.08|707.08|703.08|706.47|702.47|29
1613483830000|2021-02-16 13:57:10|707.07|703.07|706.73|702.73|707.14|703.14|706.73|702.73|19
1613483840000|2021-02-16 13:57:20|706.87|702.87|706.8|702.8|707.09|703.09|706.79|702.79|26
1613483850000|2021-02-16 13:57:30|706.79|702.79|706.57|702.57|707|703|706.57|702.57|22
1613483860000|2021-02-16 13:57:40|706.56|702.56|706.58|702.58|706.68|702.68|706.51|702.51|20
1613483870000|2021-02-16 13:57:50|706.57|702.57|706.47|702.47|706.57|702.57|706.13|702.13|30
1613483880000|2021-02-16 13:58:00|706.46|702.46|703.98|699.98|706.57|702.57|703.98|699.98|30
1613483890000|2021-02-16 13:58:10|703.65|699.65|703.49|699.49|704.03|700.03|703.49|699.49|36
1613483900000|2021-02-16 13:58:20|703.56|699.56|704.66|700.66|704.66|700.66|703.52|699.52|32
1613483910000|2021-02-16 13:58:30|704.58|700.58|704.41|700.41|704.83|700.83|704.13|700.13|32
1613483920000|2021-02-16 13:58:40|704.42|700.42|702.26|698.26|704.7|700.7|702.24|698.24|34
1613483930000|2021-02-16 13:58:50|702.24|698.24|702.93|698.93|703.01|699.01|702.18|698.18|32
1613483940000|2021-02-16 13:59:00|702.82|698.82|703.07|699.07|703.24|699.24|702.34|698.34|30
1613483950000|2021-02-16 13:59:10|703.03|699.03|702.44|698.44|703.05|699.05|702.31|698.31|33
1613483960000|2021-02-16 13:59:20|702.48|698.48|702.27|698.27|702.48|698.48|702.16|698.16|32
1613483970000|2021-02-16 13:59:30|702.18|698.18|700.29|696.29|702.3|698.3|700.02|696.02|30
1613483980000|2021-02-16 13:59:40|700.28|696.28|699.26|695.26|700.31|696.31|699.2|695.2|37
1613483990000|2021-02-16 13:59:50|699.3|695.3|698.88|694.88|699.42|695.42|697.79|693.79|40
1613484000000|2021-02-16 14:00:00|698.54|694.54|698.43|694.43|700.09|696.09|698.33|694.33|37
1613484010000|2021-02-16 14:00:10|698.22|694.22|698.44|694.44|698.8|694.8|697.96|693.96|36
1613484020000|2021-02-16 14:00:20|698.43|694.43|698.4|694.4|698.74|694.74|698.31|694.31|33
1613484030000|2021-02-16 14:00:30|698.41|694.41|696.89|692.89|698.44|694.44|696.35|692.35|27
1613484040000|2021-02-16 14:00:40|696.88|692.88|694.96|690.96|697.96|693.96|694.51|690.51|37
1613484050000|2021-02-16 14:00:50|694.69|690.69|694.47|690.47|694.69|690.69|693.31|689.31|34
1613484060000|2021-02-16 14:01:00|694.45|690.45|696.07|692.07|696.07|692.07|694.11|690.11|33
1613484070000|2021-02-16 14:01:10|696.45|692.45|693.96|689.96|696.45|692.45|693.44|689.44|38
1613484080000|2021-02-16 14:01:20|693.94|689.94|693.81|689.81|694.25|690.25|693.22|689.22|35
1613484090000|2021-02-16 14:01:30|694.36|690.36|694.34|690.34|694.84|690.84|693.9|689.9|35
1613484100000|2021-02-16 14:01:40|694.22|690.22|693.28|689.28|694.24|690.24|693.28|689.28|30
1613484110000|2021-02-16 14:01:50|693.27|689.27|689.78|685.78|693.27|689.27|689.78|685.78|30
1613484120000|2021-02-16 14:02:00|689.77|685.77|690.73|686.73|690.97|686.97|688.34|684.34|27
1613484130000|2021-02-16 14:02:10|691.06|687.06|689.72|685.72|691.28|687.28|689.31|685.31|25
1613484140000|2021-02-16 14:02:20|689.82|685.82|690.04|686.04|690.84|686.84|689.82|685.82|30
1613484150000|2021-02-16 14:02:30|690.03|686.03|690.25|686.25|690.3|686.3|689.92|685.92|18
1613484160000|2021-02-16 14:02:40|690.3|686.3|690.47|686.47|690.99|686.99|690.3|686.3|32
1613484170000|2021-02-16 14:02:50|690.52|686.52|691.24|687.24|691.24|687.24|690.43|686.43|26
1613484180000|2021-02-16 14:03:00|691.25|687.25|691.63|687.63|691.63|687.63|690.88|686.88|35
1613484190000|2021-02-16 14:03:10|691.64|687.64|692.41|688.41|692.41|688.41|691.64|687.64|20
1613484200000|2021-02-16 14:03:20|694.39|690.39|694.11|690.11|694.39|690.39|693.74|689.74|30
1613484210000|2021-02-16 14:03:30|694.06|690.06|693.4|689.4|694.06|690.06|693.12|689.12|32
1613484220000|2021-02-16 14:03:40|693.32|689.32|693.26|689.26|693.78|689.78|693.19|689.19|29
1613484230000|2021-02-16 14:03:50|692.65|688.65|691.65|687.65|693.2|689.2|691.65|687.65|18
1613484240000|2021-02-16 14:04:00|691.74|687.74|691.79|687.79|692.21|688.21|691.74|687.74|17
1613484250000|2021-02-16 14:04:10|691.73|687.73|690.63|686.63|691.73|687.73|690.14|686.14|20
1613484260000|2021-02-16 14:04:20|691.09|687.09|691.51|687.51|692.51|688.51|690.67|686.67|32
1613484270000|2021-02-16 14:04:30|691.63|687.63|692.38|688.38|692.52|688.52|691.63|687.63|24
1613484280000|2021-02-16 14:04:40|691.99|687.99|690.57|686.57|691.99|687.99|690.55|686.55|33
1613484290000|2021-02-16 14:04:50|690.73|686.73|691.24|687.24|691.39|687.39|690.68|686.68|23
1613484300000|2021-02-16 14:05:00|691.48|687.48|691.86|687.86|691.86|687.86|691.18|687.18|32
1613484310000|2021-02-16 14:05:10|691.95|687.95|692.58|688.58|692.61|688.61|691.16|687.16|16
1613484320000|2021-02-16 14:05:20|692.5|688.5|694.36|690.36|694.36|690.36|692.29|688.29|25
1613484330000|2021-02-16 14:05:30|694.52|690.52|695.04|691.04|695.21|691.21|694.52|690.52|26
1613484340000|2021-02-16 14:05:40|694.78|690.78|695.05|691.05|695.7|691.7|694.58|690.58|31
1613484350000|2021-02-16 14:05:50|694.94|690.94|695.59|691.59|695.64|691.64|694.78|690.78|28
1613484360000|2021-02-16 14:06:00|695.64|691.64|696.92|692.92|697.36|693.36|694.78|690.78|22
1613484370000|2021-02-16 14:06:10|697.3|693.3|697.38|693.38|697.49|693.49|697.19|693.19|7
1613484380000|2021-02-16 14:06:20|697.61|693.61|701.21|697.21|701.65|697.65|697.38|693.38|13
1613484390000|2021-02-16 14:06:30|701.23|697.23|700.81|696.81|701.24|697.24|700.35|696.35|33
1613484400000|2021-02-16 14:06:40|700.82|696.82|700.4|696.4|701.1|697.1|700.4|696.4|22
1613484410000|2021-02-16 14:06:50|700.42|696.42|701.13|697.13|701.2|697.2|700.42|696.42|21
1613484420000|2021-02-16 14:07:00|701.07|697.07|702.73|698.73|702.78|698.78|700.87|696.87|35
1613484430000|2021-02-16 14:07:10|702.67|698.67|702.73|698.73|702.83|698.83|702.38|698.38|30
1613484440000|2021-02-16 14:07:20|702.79|698.79|702.8|698.8|703.03|699.03|702.65|698.65|31
1613484450000|2021-02-16 14:07:30|702.83|698.83|702.48|698.48|703.36|699.36|702.48|698.48|28
1613484460000|2021-02-16 14:07:40|702.49|698.49|702.35|698.35|702.75|698.75|701.88|697.88|19
1613484470000|2021-02-16 14:07:50|702.17|698.17|702.16|698.16|702.21|698.21|700.81|696.81|30
1613484480000|2021-02-16 14:08:00|702.21|698.21|703.21|699.21|703.42|699.42|702.19|698.19|29
1613484490000|2021-02-16 14:08:10|703.16|699.16|702.75|698.75|703.16|699.16|702.67|698.67|17
1613484500000|2021-02-16 14:08:20|702.69|698.69|703.17|699.17|703.76|699.76|702.69|698.69|24
1613484510000|2021-02-16 14:08:30|703.2|699.2|703.42|699.42|703.48|699.48|703.11|699.11|23
1613484520000|2021-02-16 14:08:40|703.4|699.4|703.75|699.75|703.82|699.82|703.29|699.29|17
1613484530000|2021-02-16 14:08:50|703.74|699.74|703.27|699.27|703.74|699.74|703.19|699.19|27
1613484540000|2021-02-16 14:09:00|703.26|699.26|703.3|699.3|703.34|699.34|703.22|699.22|23
1613484550000|2021-02-16 14:09:10|703.37|699.37|702.97|698.97|703.49|699.49|702.67|698.67|21
1613484560000|2021-02-16 14:09:20|703.07|699.07|702.36|698.36|703.2|699.2|702.33|698.33|21
1613484570000|2021-02-16 14:09:30|702.34|698.34|702|698|702.45|698.45|701.96|697.96|19
1613484580000|2021-02-16 14:09:40|702.05|698.05|702.02|698.02|702.46|698.46|702.02|698.02|16
1613484590000|2021-02-16 14:09:50|702.03|698.03|702.45|698.45|702.87|698.87|702.03|698.03|5
1613484600000|2021-02-16 14:10:00|702.17|698.17|702.05|698.05|702.17|698.17|701.83|697.83|17
1613484610000|2021-02-16 14:10:10|701.88|697.88|699.27|695.27|702.05|698.05|699.26|695.26|20
1613484620000|2021-02-16 14:10:20|699.38|695.38|698.04|694.04|699.49|695.49|698.04|694.04|24
1613484630000|2021-02-16 14:10:30|698|694|697.24|693.24|698.05|694.05|697.23|693.23|16
1613484640000|2021-02-16 14:10:40|697.23|693.23|697.39|693.39|697.39|693.39|696.44|692.44|27
1613484650000|2021-02-16 14:10:50|697.48|693.48|697.11|693.11|697.53|693.53|697.01|693.01|26
1613484660000|2021-02-16 14:11:00|697.13|693.13|698.07|694.07|698.63|694.63|697.12|693.12|24
1613484670000|2021-02-16 14:11:10|698.04|694.04|697.94|693.94|698.04|694.04|697.42|693.42|15
1613484680000|2021-02-16 14:11:20|697.86|693.86|698.42|694.42|698.86|694.86|697.85|693.85|25
1613484690000|2021-02-16 14:11:30|698.43|694.43|698.46|694.46|698.58|694.58|698.17|694.17|25
1613484700000|2021-02-16 14:11:40|698.48|694.48|698.45|694.45|698.75|694.75|698.42|694.42|26
1613484710000|2021-02-16 14:11:50|698.37|694.37|698.63|694.63|698.64|694.64|698.12|694.12|31
1613484720000|2021-02-16 14:12:00|698.62|694.62|699.08|695.08|699.08|695.08|698.45|694.45|33
1613484730000|2021-02-16 14:12:10|699.27|695.27|699.18|695.18|699.7|695.7|699.1|695.1|34
1613484740000|2021-02-16 14:12:20|699.22|695.22|699.15|695.15|699.54|695.54|699.15|695.15|30
1613484750000|2021-02-16 14:12:30|699.08|695.08|699.2|695.2|699.42|695.42|698.77|694.77|36
1613484760000|2021-02-16 14:12:40|699.29|695.29|699.51|695.51|699.52|695.52|699.19|695.19|21
1613484770000|2021-02-16 14:12:50|699.52|695.52|699.59|695.59|699.73|695.73|699.51|695.51|23
1613484780000|2021-02-16 14:13:00|699.58|695.58|699.43|695.43|699.62|695.62|699.02|695.02|34
1613484790000|2021-02-16 14:13:10|699.26|695.26|699|695|699.37|695.37|698.66|694.66|35
1613484800000|2021-02-16 14:13:20|699.01|695.01|698.94|694.94|699.19|695.19|698.49|694.49|30
1613484810000|2021-02-16 14:13:30|699.17|695.17|698.75|694.75|699.39|695.39|698.75|694.75|32
1613484820000|2021-02-16 14:13:40|698.64|694.64|698.44|694.44|698.64|694.64|697.82|693.82|30
1613484830000|2021-02-16 14:13:50|698.49|694.49|698.05|694.05|699.03|695.03|698.05|694.05|35
1613484840000|2021-02-16 14:14:00|698.07|694.07|697.96|693.96|698.07|694.07|697.78|693.78|30
1613484850000|2021-02-16 14:14:10|698.06|694.06|698.68|694.68|698.74|694.74|697.99|693.99|32
1613484860000|2021-02-16 14:14:20|698.5|694.5|698.26|694.26|698.52|694.52|698.06|694.06|31
1613484870000|2021-02-16 14:14:30|698.15|694.15|697.96|693.96|698.38|694.38|697.9|693.9|31
1613484880000|2021-02-16 14:14:40|697.99|693.99|697.88|693.88|698.14|694.14|697.81|693.81|33
1613484890000|2021-02-16 14:14:50|697.72|693.72|697.2|693.2|697.72|693.72|697.16|693.16|32
1613484900000|2021-02-16 14:15:00|697.21|693.21|697.27|693.27|697.3|693.3|697.2|693.2|13
1613484910000|2021-02-16 14:15:10|697.22|693.22|696.54|692.54|697.28|693.28|696.47|692.47|33
1613484920000|2021-02-16 14:15:20|696.81|692.81|697.33|693.33|697.63|693.63|696.71|692.71|34
1613484930000|2021-02-16 14:15:30|697.17|693.17|697.21|693.21|697.62|693.62|697.07|693.07|38
1613484940000|2021-02-16 14:15:40|697.16|693.16|697.7|693.7|697.78|693.78|697.07|693.07|31
1613484950000|2021-02-16 14:15:50|697.71|693.71|698.14|694.14|698.38|694.38|697.71|693.71|21
1613484960000|2021-02-16 14:16:00|698.13|694.13|700.36|696.36|700.36|696.36|698.13|694.13|32
1613484970000|2021-02-16 14:16:10|700.34|696.34|700.49|696.49|700.5|696.5|700.28|696.28|25
1613484980000|2021-02-16 14:16:20|700.48|696.48|701.25|697.25|701.36|697.36|700.44|696.44|27
1613484990000|2021-02-16 14:16:30|701.27|697.27|702.12|698.12|702.5|698.5|701.16|697.16|23
1613485000000|2021-02-16 14:16:40|702.01|698.01|704.02|700.02|704.19|700.19|700.98|696.98|37
1613485010000|2021-02-16 14:16:50|704|700|702.43|698.43|704|700|702.11|698.11|38
1613485020000|2021-02-16 14:17:00|702.56|698.56|702.17|698.17|702.61|698.61|701.68|697.68|39
1613485030000|2021-02-16 14:17:10|702.24|698.24|701.83|697.83|702.56|698.56|701.83|697.83|29
1613485040000|2021-02-16 14:17:20|701.81|697.81|701.82|697.82|701.92|697.92|701.49|697.49|31
1613485050000|2021-02-16 14:17:30|701.77|697.77|701.85|697.85|701.97|697.97|701.76|697.76|37
1613485060000|2021-02-16 14:17:40|701.98|697.98|701.59|697.59|702.44|698.44|701.59|697.59|35
1613485070000|2021-02-16 14:17:50|701.65|697.65|701.64|697.64|701.7|697.7|701.33|697.33|33
1613485080000|2021-02-16 14:18:00|701.53|697.53|701.85|697.85|702.18|698.18|701.53|697.53|39
1613485090000|2021-02-16 14:18:10|701.86|697.86|702.01|698.01|702.01|698.01|701.75|697.75|26
1613485100000|2021-02-16 14:18:20|702.02|698.02|702.2|698.2|702.41|698.41|702.02|698.02|29
1613485110000|2021-02-16 14:18:30|702.21|698.21|702.63|698.63|702.72|698.72|702.14|698.14|33
1613485120000|2021-02-16 14:18:40|702.52|698.52|702.32|698.32|702.78|698.78|702.3|698.3|32
1613485130000|2021-02-16 14:18:50|702.31|698.31|702.23|698.23|702.43|698.43|702.17|698.17|28
1613485140000|2021-02-16 14:19:00|702.17|698.17|702.69|698.69|702.84|698.84|702.16|698.16|28
1613485150000|2021-02-16 14:19:10|702.68|698.68|702.34|698.34|702.68|698.68|702.34|698.34|28
1613485160000|2021-02-16 14:19:20|702.32|698.32|702.55|698.55|702.66|698.66|702.25|698.25|26
1613485170000|2021-02-16 14:19:30|702.54|698.54|702.7|698.7|702.71|698.71|702.25|698.25|21
1613485180000|2021-02-16 14:19:40|702.69|698.69|702.9|698.9|703.08|699.08|702.59|698.59|35
1613485190000|2021-02-16 14:19:50|702.87|698.87|702.48|698.48|702.87|698.87|702.15|698.15|38
1613485200000|2021-02-16 14:20:00|702.49|698.49|702.63|698.63|702.75|698.75|702.48|698.48|26
1613485210000|2021-02-16 14:20:10|702.6|698.6|702.28|698.28|702.6|698.6|702.27|698.27|21
1613485220000|2021-02-16 14:20:20|702.27|698.27|702.25|698.25|702.33|698.33|702.23|698.23|20
1613485230000|2021-02-16 14:20:30|702.24|698.24|702.91|698.91|702.96|698.96|702.24|698.24|24
1613485240000|2021-02-16 14:20:40|702.96|698.96|703.17|699.17|703.2|699.2|702.94|698.94|27
1613485250000|2021-02-16 14:20:50|703.16|699.16|703.04|699.04|703.16|699.16|702.88|698.88|25
1613485260000|2021-02-16 14:21:00|703.05|699.05|703.12|699.12|703.27|699.27|702.93|698.93|34
1613485270000|2021-02-16 14:21:10|703.14|699.14|703.48|699.48|703.48|699.48|703.05|699.05|32
1613485280000|2021-02-16 14:21:20|703.43|699.43|704.13|700.13|704.28|700.28|703.43|699.43|29
1613485290000|2021-02-16 14:21:30|704.01|700.01|704.19|700.19|704.19|700.19|703.83|699.83|29
1613485300000|2021-02-16 14:21:40|704.21|700.21|704.31|700.31|704.31|700.31|704.09|700.09|29
1613485310000|2021-02-16 14:21:50|704.35|700.35|704.28|700.28|704.36|700.36|704.25|700.25|17
1613485320000|2021-02-16 14:22:00|704.59|700.59|705.33|701.33|705.38|701.38|704.59|700.59|29
1613485330000|2021-02-16 14:22:10|705.31|701.31|704.99|700.99|705.36|701.36|704.93|700.93|32
1613485340000|2021-02-16 14:22:20|704.96|700.96|704.57|700.57|704.96|700.96|704.37|700.37|37
1613485350000|2021-02-16 14:22:30|704.58|700.58|704.56|700.56|704.58|700.58|704.45|700.45|29
1613485360000|2021-02-16 14:22:40|704.73|700.73|704.63|700.63|704.74|700.74|704.56|700.56|22
1613485370000|2021-02-16 14:22:50|704.59|700.59|704.58|700.58|704.64|700.64|704.39|700.39|20
1613485380000|2021-02-16 14:23:00|704.57|700.57|704.55|700.55|704.71|700.71|704.3|700.3|24
1613485390000|2021-02-16 14:23:10|704.54|700.54|704.63|700.63|704.71|700.71|704.44|700.44|23
1613485400000|2021-02-16 14:23:20|704.62|700.62|704.5|700.5|704.98|700.98|704.34|700.34|27
1613485410000|2021-02-16 14:23:30|704.55|700.55|704.41|700.41|704.76|700.76|704.41|700.41|24
1613485420000|2021-02-16 14:23:40|704.43|700.43|704.36|700.36|704.56|700.56|704.32|700.32|25
1613485430000|2021-02-16 14:23:50|704.37|700.37|704.25|700.25|704.43|700.43|704.13|700.13|25
1613485440000|2021-02-16 14:24:00|704.28|700.28|704.92|700.92|704.92|700.92|704.28|700.28|23
1613485450000|2021-02-16 14:24:10|705.05|701.05|705.12|701.12|705.19|701.19|705.04|701.04|23
1613485460000|2021-02-16 14:24:20|705.17|701.17|705.09|701.09|705.17|701.17|705.07|701.07|20
1613485470000|2021-02-16 14:24:30|705.1|701.1|705.7|701.7|705.73|701.73|705.09|701.09|23
1613485480000|2021-02-16 14:24:40|705.69|701.69|705.49|701.49|705.7|701.7|705.11|701.11|23
1613485490000|2021-02-16 14:24:50|705.5|701.5|705.51|701.51|705.78|701.78|705.5|701.5|24
1613485500000|2021-02-16 14:25:00|705.47|701.47|706.31|702.31|706.33|702.33|705.47|701.47|21
1613485510000|2021-02-16 14:25:10|706.3|702.3|706.44|702.44|706.44|702.44|705.85|701.85|26
1613485520000|2021-02-16 14:25:20|706.42|702.42|706.1|702.1|706.59|702.59|706.1|702.1|24
1613485530000|2021-02-16 14:25:30|706.14|702.14|705.96|701.96|706.14|702.14|705.89|701.89|23
1613485540000|2021-02-16 14:25:40|706|702|705.62|701.62|706.08|702.08|705.58|701.58|25
1613485550000|2021-02-16 14:25:50|705.67|701.67|706.25|702.25|706.3|702.3|705.66|701.66|22
1613485560000|2021-02-16 14:26:00|706.23|702.23|706.04|702.04|706.23|702.23|705.84|701.84|23
1613485570000|2021-02-16 14:26:10|706|702|705.62|701.62|706.02|702.02|705.59|701.59|20
1613485580000|2021-02-16 14:26:20|705.59|701.59|705.18|701.18|705.6|701.6|704.71|700.71|25
1613485590000|2021-02-16 14:26:30|705.22|701.22|705.1|701.1|705.37|701.37|705.1|701.1|21
1613485600000|2021-02-16 14:26:40|705.06|701.06|704.94|700.94|705.06|701.06|704.69|700.69|25
1613485610000|2021-02-16 14:26:50|704.92|700.92|704.83|700.83|704.92|700.92|704.7|700.7|25
1613485620000|2021-02-16 14:27:00|704.81|700.81|706.24|702.24|706.53|702.53|704.81|700.81|24
1613485630000|2021-02-16 14:27:10|706.18|702.18|706.22|702.22|706.5|702.5|706.11|702.11|24
1613485640000|2021-02-16 14:27:20|706.09|702.09|706.12|702.12|706.15|702.15|706.01|702.01|22
1613485650000|2021-02-16 14:27:30|706.14|702.14|706.08|702.08|706.24|702.24|706.08|702.08|22
1613485660000|2021-02-16 14:27:40|706.09|702.09|705.54|701.54|706.12|702.12|705.53|701.53|22
1613485670000|2021-02-16 14:27:50|705.73|701.73|705.59|701.59|705.83|701.83|705.56|701.56|25
1613485680000|2021-02-16 14:28:00|705.58|701.58|706.16|702.16|706.39|702.39|705.58|701.58|21
1613485690000|2021-02-16 14:28:10|706.02|702.02|705.95|701.95|706.09|702.09|705.84|701.84|25
1613485700000|2021-02-16 14:28:20|705.96|701.96|706.59|702.59|706.66|702.66|705.88|701.88|21
1613485710000|2021-02-16 14:28:30|706.62|702.62|706.52|702.52|706.62|702.62|706.48|702.48|19
1613485720000|2021-02-16 14:28:40|706.5|702.5|707.18|703.18|707.33|703.33|706.47|702.47|28
1613485730000|2021-02-16 14:28:50|707.09|703.09|707.12|703.12|707.12|703.12|706.63|702.63|24
1613485740000|2021-02-16 14:29:00|707.13|703.13|706.55|702.55|707.28|703.28|706.55|702.55|24
1613485750000|2021-02-16 14:29:10|706.56|702.56|706.8|702.8|706.8|702.8|706.19|702.19|25
1613485760000|2021-02-16 14:29:20|706.78|702.78|706.95|702.95|707.13|703.13|706.78|702.78|23
1613485770000|2021-02-16 14:29:30|706.92|702.92|706.88|702.88|706.92|702.92|706.58|702.58|25
1613485780000|2021-02-16 14:29:40|707.01|703.01|707.18|703.18|707.18|703.18|706.93|702.93|13
1613485790000|2021-02-16 14:29:50|707.14|703.14|707.11|703.11|707.23|703.23|707.11|703.11|18
1613485800000|2021-02-16 14:30:00|707.18|703.18|707.3|703.3|707.44|703.44|707.18|703.18|23
1613485810000|2021-02-16 14:30:10|707.28|703.28|707.2|703.2|707.32|703.32|707.17|703.17|25
1613485820000|2021-02-16 14:30:20|707.28|703.28|706.13|702.13|707.28|703.28|705.76|701.76|27
1613485830000|2021-02-16 14:30:30|705.97|701.97|706.79|702.79|707.08|703.08|705.84|701.84|26
1613485840000|2021-02-16 14:30:40|706.81|702.81|706.34|702.34|706.82|702.82|706.25|702.25|20
1613485850000|2021-02-16 14:30:50|706.33|702.33|706.88|702.88|706.97|702.97|706.31|702.31|21
1613485860000|2021-02-16 14:31:00|706.86|702.86|706.77|702.77|706.87|702.87|706.72|702.72|27
1613485870000|2021-02-16 14:31:10|706.79|702.79|706.64|702.64|706.82|702.82|706.47|702.47|24
1613485880000|2021-02-16 14:31:20|706.7|702.7|706.69|702.69|707.01|703.01|706.59|702.59|23
1613485890000|2021-02-16 14:31:30|706.57|702.57|707.04|703.04|707.04|703.04|706.53|702.53|25
1613485900000|2021-02-16 14:31:40|707.05|703.05|706.55|702.55|707.08|703.08|706.55|702.55|21
1613485910000|2021-02-16 14:31:50|706.48|702.48|706.22|702.22|706.52|702.52|706.15|702.15|22
1613485920000|2021-02-16 14:32:00|706.24|702.24|706.99|702.99|707.03|703.03|706.16|702.16|21
1613485930000|2021-02-16 14:32:10|707.03|703.03|706.86|702.86|707.1|703.1|706.71|702.71|18
1613485940000|2021-02-16 14:32:20|706.87|702.87|707.06|703.06|707.06|703.06|706.76|702.76|19
1613485950000|2021-02-16 14:32:30|707.01|703.01|706.53|702.53|707.01|703.01|706.52|702.52|22
1613485960000|2021-02-16 14:32:40|706.46|702.46|706.63|702.63|706.7|702.7|706.46|702.46|21
1613485970000|2021-02-16 14:32:50|706.58|702.58|706.4|702.4|706.63|702.63|706.17|702.17|26
1613485980000|2021-02-16 14:33:00|706.52|702.52|706.37|702.37|706.64|702.64|706.3|702.3|21
1613485990000|2021-02-16 14:33:10|706.55|702.55|706.36|702.36|706.55|702.55|706.13|702.13|21
1613486000000|2021-02-16 14:33:20|706.39|702.39|706.57|702.57|706.77|702.77|706.36|702.36|19
1613486010000|2021-02-16 14:33:30|706.55|702.55|706.4|702.4|706.61|702.61|706.3|702.3|20
1613486020000|2021-02-16 14:33:40|706.41|702.41|706.61|702.61|706.71|702.71|706.41|702.41|18
1613486030000|2021-02-16 14:33:50|706.68|702.68|706.51|702.51|706.68|702.68|706.5|702.5|18
1613486040000|2021-02-16 14:34:00|706.49|702.49|706.51|702.51|706.64|702.64|706.42|702.42|21
1613486050000|2021-02-16 14:34:10|706.54|702.54|706.31|702.31|706.61|702.61|706.26|702.26|18
1613486060000|2021-02-16 14:34:20|706.29|702.29|706.56|702.56|706.63|702.63|706.29|702.29|22
1613486070000|2021-02-16 14:34:30|706.57|702.57|706.58|702.58|706.85|702.85|706.57|702.57|20
1613486080000|2021-02-16 14:34:40|706.59|702.59|707.15|703.15|707.15|703.15|706.59|702.59|15
1613486090000|2021-02-16 14:34:50|707.29|703.29|707.52|703.52|707.52|703.52|706.74|702.74|27
1613486100000|2021-02-16 14:35:00|707.71|703.71|708.05|704.05|708.05|704.05|707.7|703.7|9
1613486110000|2021-02-16 14:35:10|708.02|704.02|708.49|704.49|708.53|704.53|708.02|704.02|20
1613486120000|2021-02-16 14:35:20|708.5|704.5|708.37|704.37|708.99|704.99|708.37|704.37|22
1613486130000|2021-02-16 14:35:30|708.47|704.47|708.2|704.2|708.47|704.47|708.17|704.17|19
1613486140000|2021-02-16 14:35:40|708.34|704.34|708.42|704.42|708.91|704.91|708.34|704.34|17
1613486150000|2021-02-16 14:35:50|708.39|704.39|708.68|704.68|708.78|704.78|708.39|704.39|19
1613486160000|2021-02-16 14:36:00|708.63|704.63|708.44|704.44|708.63|704.63|708.03|704.03|18
1613486170000|2021-02-16 14:36:10|708.21|704.21|708.17|704.17|708.25|704.25|708.1|704.1|26
1613486180000|2021-02-16 14:36:20|708.37|704.37|708.33|704.33|708.37|704.37|707.87|703.87|22
1613486190000|2021-02-16 14:36:30|708.32|704.32|707.5|703.5|708.32|704.32|707.5|703.5|19
1613486200000|2021-02-16 14:36:40|707.46|703.46|707.24|703.24|707.78|703.78|707.21|703.21|26
1613486210000|2021-02-16 14:36:50|707.17|703.17|707.04|703.04|707.66|703.66|707.02|703.02|19
1613486220000|2021-02-16 14:37:00|707.09|703.09|706.51|702.51|707.12|703.12|706.51|702.51|21
1613486230000|2021-02-16 14:37:10|706.53|702.53|706.5|702.5|706.97|702.97|706.42|702.42|25
1613486240000|2021-02-16 14:37:20|706.51|702.51|706.16|702.16|706.57|702.57|706.16|702.16|23
1613486250000|2021-02-16 14:37:30|706.21|702.21|706.12|702.12|706.21|702.21|705.93|701.93|21
1613486260000|2021-02-16 14:37:40|706.18|702.18|706.74|702.74|706.79|702.79|706.15|702.15|23
1613486270000|2021-02-16 14:37:50|706.81|702.81|707.3|703.3|707.48|703.48|706.79|702.79|22
1613486280000|2021-02-16 14:38:00|707.4|703.4|707.84|703.84|707.92|703.92|707.29|703.29|16
1613486290000|2021-02-16 14:38:10|707.79|703.79|708.12|704.12|708.13|704.13|707.74|703.74|18
1613486300000|2021-02-16 14:38:20|708.3|704.3|709.02|705.02|709.06|705.06|708.3|704.3|19
1613486310000|2021-02-16 14:38:30|709.03|705.03|708.98|704.98|709.05|705.05|708.97|704.97|13
1613486320000|2021-02-16 14:38:40|708.99|704.99|709.1|705.1|709.13|705.13|708.98|704.98|11
1613486330000|2021-02-16 14:38:50|709.09|705.09|709.29|705.29|709.29|705.29|708.97|704.97|17
1613486340000|2021-02-16 14:39:00|709.33|705.33|709.67|705.67|709.67|705.67|709.01|705.01|21
1613486350000|2021-02-16 14:39:10|709.64|705.64|709.44|705.44|709.73|705.73|709.29|705.29|23
1613486360000|2021-02-16 14:39:20|709.43|705.43|709.31|705.31|709.45|705.45|709.31|705.31|13
1613486370000|2021-02-16 14:39:30|709.29|705.29|708.92|704.92|709.32|705.32|708.83|704.83|15
1613486380000|2021-02-16 14:39:40|708.93|704.93|709.06|705.06|709.08|705.08|708.91|704.91|18
1613486390000|2021-02-16 14:39:50|709.05|705.05|709.35|705.35|709.37|705.37|708.89|704.89|19
1613486400000|2021-02-16 14:40:00|709.4|705.4|709.34|705.34|709.54|705.54|709.13|705.13|25
1613486410000|2021-02-16 14:40:10|709.33|705.33|709.35|705.35|709.44|705.44|709.17|705.17|22
1613486420000|2021-02-16 14:40:20|709.29|705.29|709.21|705.21|709.34|705.34|709.21|705.21|16
1613486430000|2021-02-16 14:40:30|709.19|705.19|709.33|705.33|709.33|705.33|709.07|705.07|20
1613486440000|2021-02-16 14:40:40|709.35|705.35|709.13|705.13|709.35|705.35|709.13|705.13|22
1613486450000|2021-02-16 14:40:50|709.2|705.2|709.54|705.54|709.63|705.63|709.2|705.2|22
1613486460000|2021-02-16 14:41:00|709.57|705.57|709.69|705.69|709.81|705.81|709.57|705.57|21
1613486470000|2021-02-16 14:41:10|709.75|705.75|709.77|705.77|709.77|705.77|709.45|705.45|22
1613486480000|2021-02-16 14:41:20|709.73|705.73|709.79|705.79|709.89|705.89|709.63|705.63|16
1613486490000|2021-02-16 14:41:30|709.8|705.8|710.1|706.1|710.1|706.1|709.79|705.79|16
1613486500000|2021-02-16 14:41:40|710.11|706.11|709.72|705.72|710.25|706.25|709.71|705.71|12
1613486510000|2021-02-16 14:41:50|709.73|705.73|710.84|706.84|710.84|706.84|709.73|705.73|18
1613486520000|2021-02-16 14:42:00|710.83|706.83|711.11|707.11|711.11|707.11|710.79|706.79|19
1613486530000|2021-02-16 14:42:10|711.12|707.12|712.05|708.05|712.05|708.05|711.06|707.06|19
1613486540000|2021-02-16 14:42:20|712.06|708.06|711.85|707.85|712.21|708.21|711.7|707.7|27
1613486550000|2021-02-16 14:42:30|711.44|707.44|711.96|707.96|711.99|707.99|711.22|707.22|25
1613486560000|2021-02-16 14:42:40|711.95|707.95|711.22|707.22|711.97|707.97|711.22|707.22|23
1613486570000|2021-02-16 14:42:50|711.23|707.23|711.52|707.52|711.88|707.88|711.23|707.23|23
1613486580000|2021-02-16 14:43:00|711.46|707.46|711.66|707.66|711.66|707.66|711.34|707.34|22
1613486590000|2021-02-16 14:43:10|711.64|707.64|711.52|707.52|711.76|707.76|711.52|707.52|15
1613486600000|2021-02-16 14:43:20|711.53|707.53|711.39|707.39|711.63|707.63|711.33|707.33|20
1613486610000|2021-02-16 14:43:30|711.36|707.36|711.41|707.41|712.03|708.03|711.33|707.33|23
1613486620000|2021-02-16 14:43:40|711.38|707.38|711.34|707.34|711.68|707.68|711.24|707.24|19
1613486630000|2021-02-16 14:43:50|711.39|707.39|711.46|707.46|711.47|707.47|711.38|707.38|15
1613486640000|2021-02-16 14:44:00|711.48|707.48|711.19|707.19|711.55|707.55|711.17|707.17|19
1613486650000|2021-02-16 14:44:10|711.21|707.21|711.22|707.22|711.28|707.28|711.16|707.16|21
1613486660000|2021-02-16 14:44:20|711.23|707.23|711.22|707.22|711.44|707.44|711.17|707.17|23
1613486670000|2021-02-16 14:44:30|711.19|707.19|711.18|707.18|711.2|707.2|711.02|707.02|18
1613486680000|2021-02-16 14:44:40|711.21|707.21|711.45|707.45|711.67|707.67|711.21|707.21|21
1613486690000|2021-02-16 14:44:50|711.46|707.46|711.32|707.32|711.49|707.49|711.08|707.08|21
1613486700000|2021-02-16 14:45:00|711.23|707.23|711.77|707.77|711.77|707.77|711.23|707.23|19
1613486710000|2021-02-16 14:45:10|711.87|707.87|712.31|708.31|712.43|708.43|711.79|707.79|23
1613486720000|2021-02-16 14:45:20|712.33|708.33|712.7|708.7|712.7|708.7|712.29|708.29|18
1613486730000|2021-02-16 14:45:30|712.67|708.67|711.84|707.84|712.68|708.68|711.81|707.81|25
1613486740000|2021-02-16 14:45:40|711.83|707.83|711.63|707.63|712.15|708.15|711.63|707.63|22
1613486750000|2021-02-16 14:45:50|711.67|707.67|711.75|707.75|711.75|707.75|711.59|707.59|21
1613486760000|2021-02-16 14:46:00|711.74|707.74|711.61|707.61|711.74|707.74|711.11|707.11|24
1613486770000|2021-02-16 14:46:10|711.48|707.48|711.24|707.24|711.5|707.5|711.16|707.16|21
1613486780000|2021-02-16 14:46:20|711.23|707.23|710.76|706.76|711.23|707.23|710.67|706.67|29
1613486790000|2021-02-16 14:46:30|710.71|706.71|710.41|706.41|710.73|706.73|710.39|706.39|21
1613486800000|2021-02-16 14:46:40|710.53|706.53|709.95|705.95|710.53|706.53|709.95|705.95|24
1613486810000|2021-02-16 14:46:50|709.99|705.99|709.99|705.99|710.17|706.17|709.81|705.81|18
1613486820000|2021-02-16 14:47:00|710.03|706.03|709.29|705.29|710.03|706.03|709.29|705.29|21
1613486830000|2021-02-16 14:47:10|709.28|705.28|708.89|704.89|709.45|705.45|708.89|704.89|22
1613486840000|2021-02-16 14:47:20|708.9|704.9|708.22|704.22|708.9|704.9|708.12|704.12|25
1613486850000|2021-02-16 14:47:30|708.36|704.36|708.63|704.63|708.71|704.71|708.36|704.36|26
1613486860000|2021-02-16 14:47:40|708.94|704.94|709.15|705.15|709.35|705.35|708.8|704.8|26
1613486870000|2021-02-16 14:47:50|708.92|704.92|709.05|705.05|709.05|705.05|708.85|704.85|16
1613486880000|2021-02-16 14:48:00|709.06|705.06|709.47|705.47|709.51|705.51|709.06|705.06|22
1613486890000|2021-02-16 14:48:10|709.38|705.38|709|705|709.39|705.39|708.99|704.99|22
1613486900000|2021-02-16 14:48:20|708.97|704.97|708.94|704.94|708.97|704.97|708.91|704.91|14
1613486910000|2021-02-16 14:48:30|708.93|704.93|708.5|704.5|708.94|704.94|708.45|704.45|13
1613486920000|2021-02-16 14:48:40|708.48|704.48|708.51|704.51|708.51|704.51|708.32|704.32|23
1613486930000|2021-02-16 14:48:50|708.56|704.56|708.59|704.59|708.69|704.69|708.37|704.37|17
1613486940000|2021-02-16 14:49:00|708.63|704.63|708.95|704.95|708.95|704.95|708.63|704.63|14
1613486950000|2021-02-16 14:49:10|708.98|704.98|708.73|704.73|709.21|705.21|708.73|704.73|22
1613486960000|2021-02-16 14:49:20|708.5|704.5|708.01|704.01|708.5|704.5|707.97|703.97|21
1613486970000|2021-02-16 14:49:30|708.12|704.12|708.95|704.95|709.04|705.04|708.12|704.12|31
1613486980000|2021-02-16 14:49:40|709.1|705.1|708.43|704.43|709.1|705.1|708.41|704.41|28
1613486990000|2021-02-16 14:49:50|708.42|704.42|708.64|704.64|708.64|704.64|708.42|704.42|20
1613487000000|2021-02-16 14:50:00|708.65|704.65|709.3|705.3|709.3|705.3|708.64|704.64|30
1613487010000|2021-02-16 14:50:10|709.28|705.28|709.26|705.26|709.28|705.28|708.94|704.94|25
1613487020000|2021-02-16 14:50:20|709.27|705.27|709.32|705.32|709.57|705.57|709.23|705.23|26
1613487030000|2021-02-16 14:50:30|709.36|705.36|709.47|705.47|709.52|705.52|709.2|705.2|35
1613487040000|2021-02-16 14:50:40|709.42|705.42|709.5|705.5|709.58|705.58|709.37|705.37|23
1613487050000|2021-02-16 14:50:50|709.49|705.49|708.91|704.91|709.49|705.49|708.85|704.85|29
1613487060000|2021-02-16 14:51:00|708.87|704.87|709.21|705.21|709.28|705.28|708.87|704.87|30
1613487070000|2021-02-16 14:51:10|709.22|705.22|709.38|705.38|709.38|705.38|709.2|705.2|23
1613487080000|2021-02-16 14:51:20|709.31|705.31|709.6|705.6|709.6|705.6|709.31|705.31|12
1613487090000|2021-02-16 14:51:30|709.53|705.53|709.77|705.77|709.83|705.83|709.48|705.48|12
1613487100000|2021-02-16 14:51:40|709.78|705.78|709.31|705.31|709.78|705.78|709.2|705.2|29
1613487110000|2021-02-16 14:51:50|709.28|705.28|709.09|705.09|709.55|705.55|709.09|705.09|38
1613487120000|2021-02-16 14:52:00|709.1|705.1|709.42|705.42|709.42|705.42|709.08|705.08|27
1613487130000|2021-02-16 14:52:10|709.39|705.39|709.71|705.71|709.71|705.71|709.31|705.31|24
1613487140000|2021-02-16 14:52:20|709.73|705.73|709.94|705.94|709.96|705.96|709.73|705.73|13
1613487150000|2021-02-16 14:52:30|709.95|705.95|710.1|706.1|710.13|706.13|709.95|705.95|15
1613487160000|2021-02-16 14:52:40|710.11|706.11|710.13|706.13|710.13|706.13|710.08|706.08|17
1613487170000|2021-02-16 14:52:50|710.16|706.16|710.59|706.59|710.62|706.62|710.11|706.11|22
1613487180000|2021-02-16 14:53:00|710.6|706.6|710.27|706.27|710.67|706.67|710.03|706.03|33
1613487190000|2021-02-16 14:53:10|710.15|706.15|710.05|706.05|710.27|706.27|710|706|31
1613487200000|2021-02-16 14:53:20|710.03|706.03|710.15|706.15|710.15|706.15|709.98|705.98|31
1613487210000|2021-02-16 14:53:30|710.14|706.14|711.06|707.06|711.06|707.06|710.13|706.13|26
1613487220000|2021-02-16 14:53:40|711.17|707.17|711.49|707.49|711.5|707.5|711.04|707.04|32
1613487230000|2021-02-16 14:53:50|711.48|707.48|711.25|707.25|711.48|707.48|710.99|706.99|34
1613487240000|2021-02-16 14:54:00|711.2|707.2|711.36|707.36|711.36|707.36|711.11|707.11|33
1613487250000|2021-02-16 14:54:10|711.37|707.37|711.81|707.81|711.81|707.81|711.37|707.37|24
1613487260000|2021-02-16 14:54:20|711.83|707.83|711.62|707.62|711.94|707.94|711.37|707.37|29
1613487270000|2021-02-16 14:54:30|711.59|707.59|711.56|707.56|711.69|707.69|711.51|707.51|30
1613487280000|2021-02-16 14:54:40|711.57|707.57|711.66|707.66|711.67|707.67|711.48|707.48|26
1613487290000|2021-02-16 14:54:50|711.65|707.65|711.65|707.65|711.91|707.91|711.58|707.58|32
1613487300000|2021-02-16 14:55:00|711.63|707.63|711.82|707.82|711.92|707.92|711.63|707.63|29
1613487310000|2021-02-16 14:55:10|711.81|707.81|711.78|707.78|711.88|707.88|711.57|707.57|25
1613487320000|2021-02-16 14:55:20|711.77|707.77|711.8|707.8|711.81|707.81|711.74|707.74|20
1613487330000|2021-02-16 14:55:30|711.79|707.79|711.53|707.53|711.8|707.8|711.24|707.24|31
1613487340000|2021-02-16 14:55:40|711.52|707.52|711.61|707.61|711.68|707.68|711.49|707.49|25
1613487350000|2021-02-16 14:55:50|711.62|707.62|711.6|707.6|711.62|707.62|711.57|707.57|18
1613487360000|2021-02-16 14:56:00|711.59|707.59|711.55|707.55|711.63|707.63|711.55|707.55|18
1613487370000|2021-02-16 14:56:10|711.57|707.57|711.41|707.41|711.61|707.61|711.41|707.41|18
1613487380000|2021-02-16 14:56:20|711.44|707.44|711.4|707.4|711.44|707.44|711.38|707.38|10
1613487390000|2021-02-16 14:56:30|711.39|707.39|711.41|707.41|711.55|707.55|711.39|707.39|18
1613487400000|2021-02-16 14:56:40|711.42|707.42|711.56|707.56|711.57|707.57|711.31|707.31|24
1613487410000|2021-02-16 14:56:50|711.54|707.54|711.5|707.5|711.54|707.54|711.46|707.46|14
1613487420000|2021-02-16 14:57:00|711.51|707.51|711.47|707.47|711.85|707.85|711.45|707.45|24
1613487430000|2021-02-16 14:57:10|711.46|707.46|711.04|707.04|711.48|707.48|711.04|707.04|18
1613487440000|2021-02-16 14:57:20|711.08|707.08|709.86|705.86|711.08|707.08|709.83|705.83|31
1613487450000|2021-02-16 14:57:30|709.83|705.83|709|705|709.83|705.83|709|705|29
1613487460000|2021-02-16 14:57:40|708.99|704.99|708.17|704.17|708.99|704.99|708.05|704.05|31
1613487470000|2021-02-16 14:57:50|708.18|704.18|708.29|704.29|708.35|704.35|708.03|704.03|25
1613487480000|2021-02-16 14:58:00|708.24|704.24|707.88|703.88|708.24|704.24|707.88|703.88|32
1613487490000|2021-02-16 14:58:10|707.91|703.91|707.87|703.87|707.95|703.95|707.53|703.53|30
1613487500000|2021-02-16 14:58:20|707.92|703.92|707.9|703.9|708.13|704.13|707.76|703.76|33
1613487510000|2021-02-16 14:58:30|708.06|704.06|708.02|704.02|708.11|704.11|707.94|703.94|18
1613487520000|2021-02-16 14:58:40|708|704|708.23|704.23|708.51|704.51|708|704|21
1613487530000|2021-02-16 14:58:50|708.25|704.25|708.53|704.53|708.99|704.99|708.25|704.25|27
1613487540000|2021-02-16 14:59:00|708.57|704.57|708.49|704.49|708.67|704.67|708.4|704.4|21
1613487550000|2021-02-16 14:59:10|708.5|704.5|708.99|704.99|709.18|705.18|708.5|704.5|24
1613487560000|2021-02-16 14:59:20|709.23|705.23|709.21|705.21|709.6|705.6|709.21|705.21|25
1613487570000|2021-02-16 14:59:30|709.44|705.44|709.67|705.67|709.67|705.67|709.21|705.21|20
1613487580000|2021-02-16 14:59:40|709.68|705.68|709.62|705.62|709.72|705.72|709.5|705.5|17
1613487590000|2021-02-16 14:59:50|709.59|705.59|709.23|705.23|709.59|705.59|709.17|705.17|27
1613487600000|2021-02-16 15:00:00|709.21|705.21|708.63|704.63|709.23|705.23|708.63|704.63|31
1613487610000|2021-02-16 15:00:10|708.61|704.61|708.98|704.98|708.98|704.98|708.61|704.61|29
1613487620000|2021-02-16 15:00:20|708.99|704.99|709.79|705.79|709.79|705.79|708.99|704.99|27
1613487630000|2021-02-16 15:00:30|709.82|705.82|710.75|706.75|710.78|706.78|709.74|705.74|26
1613487640000|2021-02-16 15:00:40|710.73|706.73|710.56|706.56|710.92|706.92|710.51|706.51|26
1613487650000|2021-02-16 15:00:50|710.49|706.49|710.73|706.73|710.73|706.73|710.25|706.25|36
1613487660000|2021-02-16 15:01:00|710.71|706.71|710.39|706.39|710.78|706.78|710.38|706.38|28
1613487670000|2021-02-16 15:01:10|710.41|706.41|711|707|711.09|707.09|710.41|706.41|21
1613487680000|2021-02-16 15:01:20|710.71|706.71|710.38|706.38|710.71|706.71|710.35|706.35|19
1613487690000|2021-02-16 15:01:30|710.45|706.45|710.16|706.16|710.55|706.55|710.11|706.11|28
1613487700000|2021-02-16 15:01:40|710.18|706.18|709.55|705.55|710.18|706.18|709.55|705.55|24
1613487710000|2021-02-16 15:01:50|709.53|705.53|709.41|705.41|709.89|705.89|709.27|705.27|33
1613487720000|2021-02-16 15:02:00|709.47|705.47|709.79|705.79|709.91|705.91|709.47|705.47|26
1613487730000|2021-02-16 15:02:10|709.86|705.86|709.68|705.68|709.88|705.88|709.63|705.63|27
1613487740000|2021-02-16 15:02:20|709.74|705.74|709.96|705.96|710.01|706.01|709.72|705.72|28
1613487750000|2021-02-16 15:02:30|709.97|705.97|709.71|705.71|709.99|705.99|709.49|705.49|27
1613487760000|2021-02-16 15:02:40|709.72|705.72|709.71|705.71|709.85|705.85|709.64|705.64|24
1613487770000|2021-02-16 15:02:50|709.7|705.7|709.3|705.3|709.71|705.71|709.19|705.19|27
1613487780000|2021-02-16 15:03:00|709.34|705.34|709.28|705.28|709.36|705.36|709.27|705.27|20
1613487790000|2021-02-16 15:03:10|709.29|705.29|709.9|705.9|710.1|706.1|709.29|705.29|25
1613487800000|2021-02-16 15:03:20|709.96|705.96|709.94|705.94|709.97|705.97|709.9|705.9|10
1613487810000|2021-02-16 15:03:30|709.95|705.95|709.71|705.71|709.95|705.95|709.63|705.63|30
1613487820000|2021-02-16 15:03:40|709.68|705.68|709.38|705.38|709.69|705.69|709.38|705.38|21
1613487830000|2021-02-16 15:03:50|709.4|705.4|709.55|705.55|709.56|705.56|709.35|705.35|34
1613487840000|2021-02-16 15:04:00|709.5|705.5|709.79|705.79|709.8|705.8|709.3|705.3|26
1613487850000|2021-02-16 15:04:10|709.78|705.78|709.97|705.97|710.06|706.06|709.78|705.78|22
1613487860000|2021-02-16 15:04:20|710.03|706.03|710.4|706.4|710.58|706.58|710.01|706.01|23
1613487870000|2021-02-16 15:04:30|710.38|706.38|710.21|706.21|710.61|706.61|710.18|706.18|34
1613487880000|2021-02-16 15:04:40|710.24|706.24|710.2|706.2|710.29|706.29|710.19|706.19|19
1613487890000|2021-02-16 15:04:50|710.19|706.19|710.04|706.04|710.2|706.2|710.01|706.01|25
1613487900000|2021-02-16 15:05:00|710.03|706.03|710.21|706.21|710.23|706.23|710.03|706.03|17
1613487910000|2021-02-16 15:05:10|710.2|706.2|709.67|705.67|710.2|706.2|709.67|705.67|14
1613487920000|2021-02-16 15:05:20|709.63|705.63|709.75|705.75|709.75|705.75|709.57|705.57|20
1613487930000|2021-02-16 15:05:30|709.72|705.72|710.06|706.06|710.06|706.06|709.69|705.69|28
1613487940000|2021-02-16 15:05:40|710.05|706.05|710.47|706.47|710.47|706.47|710.05|706.05|19
1613487950000|2021-02-16 15:05:50|710.46|706.46|710.51|706.51|710.52|706.52|710.46|706.46|10
1613487960000|2021-02-16 15:06:00|710.52|706.52|710.22|706.22|710.81|706.81|710.22|706.22|27
1613487970000|2021-02-16 15:06:10|710.28|706.28|710.36|706.36|710.55|706.55|710.27|706.27|25
1613487980000|2021-02-16 15:06:20|710.26|706.26|710.55|706.55|710.56|706.56|710.2|706.2|28
1613487990000|2021-02-16 15:06:30|710.56|706.56|710.54|706.54|710.65|706.65|710.52|706.52|21
1613488000000|2021-02-16 15:06:40|710.57|706.57|710.23|706.23|710.62|706.62|710.19|706.19|29
1613488010000|2021-02-16 15:06:50|710.25|706.25|710.56|706.56|710.56|706.56|710.21|706.21|24
1613488020000|2021-02-16 15:07:00|710.54|706.54|710.18|706.18|710.54|706.54|710.12|706.12|30
1613488030000|2021-02-16 15:07:10|710.16|706.16|710.27|706.27|710.37|706.37|709.98|705.98|35
1613488040000|2021-02-16 15:07:20|710.28|706.28|710.21|706.21|710.28|706.28|710.06|706.06|24
1613488050000|2021-02-16 15:07:30|710.23|706.23|709.43|705.43|710.25|706.25|709.43|705.43|31
1613488060000|2021-02-16 15:07:40|709.39|705.39|708.85|704.85|709.39|705.39|708.69|704.69|30
1613488070000|2021-02-16 15:07:50|708.86|704.86|708.95|704.95|709.26|705.26|708.79|704.79|26
1613488080000|2021-02-16 15:08:00|708.84|704.84|708.66|704.66|708.92|704.92|708.63|704.63|32
1613488090000|2021-02-16 15:08:10|708.71|704.71|708.81|704.81|708.95|704.95|708.66|704.66|29
1613488100000|2021-02-16 15:08:20|708.8|704.8|708.87|704.87|708.94|704.94|708.8|704.8|22
1613488110000|2021-02-16 15:08:30|708.88|704.88|709.13|705.13|709.19|705.19|708.82|704.82|25
1613488120000|2021-02-16 15:08:40|709.15|705.15|709.05|705.05|709.18|705.18|709|705|18
1613488130000|2021-02-16 15:08:50|709.04|705.04|708.81|704.81|709.08|705.08|708.81|704.81|17
1613488140000|2021-02-16 15:09:00|708.79|704.79|709.06|705.06|709.06|705.06|708.6|704.6|28
1613488150000|2021-02-16 15:09:10|708.99|704.99|709.03|705.03|709.31|705.31|708.97|704.97|25
1613488160000|2021-02-16 15:09:20|709.02|705.02|709|705|709.06|705.06|708.99|704.99|14
1613488170000|2021-02-16 15:09:30|709.05|705.05|708.99|704.99|709.05|705.05|708.95|704.95|15
1613488180000|2021-02-16 15:09:40|709.01|705.01|708.93|704.93|709.15|705.15|708.89|704.89|17
1613488190000|2021-02-16 15:09:50|708.99|704.99|708.67|704.67|708.99|704.99|708.67|704.67|11
1613488200000|2021-02-16 15:10:00|708.54|704.54|708.7|704.7|708.71|704.71|708.34|704.34|29
1613488210000|2021-02-16 15:10:10|708.68|704.68|709.01|705.01|709.27|705.27|708.68|704.68|30
1613488220000|2021-02-16 15:10:20|709.05|705.05|709.27|705.27|709.28|705.28|708.95|704.95|18
1613488230000|2021-02-16 15:10:30|709.25|705.25|708.86|704.86|709.25|705.25|708.82|704.82|24
1613488240000|2021-02-16 15:10:40|708.87|704.87|708.85|704.85|709.38|705.38|708.82|704.82|30
1613488250000|2021-02-16 15:10:50|708.84|704.84|708.81|704.81|708.87|704.87|708.81|704.81|20
1613488260000|2021-02-16 15:11:00|708.83|704.83|708.94|704.94|708.94|704.94|708.81|704.81|18
1613488270000|2021-02-16 15:11:10|708.93|704.93|709.18|705.18|709.27|705.27|708.93|704.93|17
1613488280000|2021-02-16 15:11:20|709.23|705.23|709.27|705.27|709.27|705.27|709.16|705.16|17
1613488290000|2021-02-16 15:11:30|709.22|705.22|709.42|705.42|709.45|705.45|709.22|705.22|21
1613488300000|2021-02-16 15:11:40|709.4|705.4|709.32|705.32|709.4|705.4|709.01|705.01|22
1613488310000|2021-02-16 15:11:50|709.3|705.3|709.16|705.16|709.3|705.3|709.16|705.16|21
1613488320000|2021-02-16 15:12:00|709.15|705.15|708.91|704.91|709.15|705.15|708.85|704.85|18
1613488330000|2021-02-16 15:12:10|708.87|704.87|708.71|704.71|708.87|704.87|708.57|704.57|29
1613488340000|2021-02-16 15:12:20|708.75|704.75|709.01|705.01|709.01|705.01|708.53|704.53|31
1613488350000|2021-02-16 15:12:30|708.99|704.99|708.78|704.78|708.99|704.99|708.73|704.73|23
1613488360000|2021-02-16 15:12:40|708.79|704.79|708.75|704.75|708.97|704.97|708.75|704.75|17
1613488370000|2021-02-16 15:12:50|708.74|704.74|708.7|704.7|708.79|704.79|708.62|704.62|30
1613488380000|2021-02-16 15:13:00|708.71|704.71|708.84|704.84|708.97|704.97|708.58|704.58|22
1613488390000|2021-02-16 15:13:10|708.88|704.88|708.79|704.79|709.1|705.1|708.78|704.78|26
1613488400000|2021-02-16 15:13:20|708.8|704.8|708.89|704.89|708.91|704.91|708.78|704.78|14
1613488410000|2021-02-16 15:13:30|708.88|704.88|708.8|704.8|708.88|704.88|708.75|704.75|22
1613488420000|2021-02-16 15:13:40|708.88|704.88|708.96|704.96|709.18|705.18|708.88|704.88|21
1613488430000|2021-02-16 15:13:50|708.95|704.95|708.89|704.89|708.96|704.96|708.87|704.87|13
1613488440000|2021-02-16 15:14:00|708.91|704.91|708.79|704.79|708.91|704.91|708.69|704.69|18
1613488450000|2021-02-16 15:14:10|708.78|704.78|708.98|704.98|709.14|705.14|708.68|704.68|21
1613488460000|2021-02-16 15:14:20|708.96|704.96|709.04|705.04|709.04|705.04|708.96|704.96|9
1613488470000|2021-02-16 15:14:30|709.02|705.02|708.54|704.54|709.03|705.03|708.53|704.53|29
1613488480000|2021-02-16 15:14:40|708.5|704.5|708.76|704.76|708.82|704.82|708.44|704.44|27
1613488490000|2021-02-16 15:14:50|708.79|704.79|708.57|704.57|708.9|704.9|708.48|704.48|31
1613488500000|2021-02-16 15:15:00|708.56|704.56|708.42|704.42|708.56|704.56|708.34|704.34|25
1613488510000|2021-02-16 15:15:10|708.73|704.73|708.96|704.96|708.99|704.99|708.52|704.52|29
1613488520000|2021-02-16 15:15:20|709.02|705.02|709.06|705.06|709.16|705.16|709.01|705.01|20
1613488530000|2021-02-16 15:15:30|709.09|705.09|709.57|705.57|709.65|705.65|708.99|704.99|24
1613488540000|2021-02-16 15:15:40|709.56|705.56|709.27|705.27|709.56|705.56|709.27|705.27|24
1613488550000|2021-02-16 15:15:50|709.31|705.31|709.45|705.45|709.61|705.61|709.28|705.28|22
1613488560000|2021-02-16 15:16:00|709.38|705.38|709.52|705.52|709.67|705.67|709.38|705.38|32
1613488570000|2021-02-16 15:16:10|709.63|705.63|709.86|705.86|710.02|706.02|709.37|705.37|32
1613488580000|2021-02-16 15:16:20|709.91|705.91|710.08|706.08|710.19|706.19|709.9|705.9|25
1613488590000|2021-02-16 15:16:30|710.09|706.09|709.86|705.86|710.11|706.11|709.79|705.79|29
1613488600000|2021-02-16 15:16:40|709.88|705.88|710.18|706.18|710.3|706.3|709.83|705.83|25
1613488610000|2021-02-16 15:16:50|710.17|706.17|710.23|706.23|710.24|706.24|710.17|706.17|7
1613488620000|2021-02-16 15:17:00|710.26|706.26|710.24|706.24|710.28|706.28|710.21|706.21|17
1613488630000|2021-02-16 15:17:10|710.23|706.23|710.32|706.32|710.33|706.33|710.23|706.23|17
1613488640000|2021-02-16 15:17:20|710.31|706.31|710.81|706.81|710.81|706.81|710.31|706.31|16
1613488650000|2021-02-16 15:17:30|710.8|706.8|711.33|707.33|711.33|707.33|710.8|706.8|29
1613488660000|2021-02-16 15:17:40|711.34|707.34|711.25|707.25|711.37|707.37|711.04|707.04|31
1613488670000|2021-02-16 15:17:50|711.22|707.22|711.22|707.22|711.26|707.26|711.17|707.17|22
1613488680000|2021-02-16 15:18:00|711.23|707.23|711.05|707.05|711.23|707.23|710.97|706.97|15
1613488690000|2021-02-16 15:18:10|710.99|706.99|711.56|707.56|711.59|707.59|710.99|706.99|29
1613488700000|2021-02-16 15:18:20|711.55|707.55|711.53|707.53|711.57|707.57|711.53|707.53|15
1613488710000|2021-02-16 15:18:30|711.56|707.56|711.31|707.31|711.63|707.63|711.03|707.03|28
1613488720000|2021-02-16 15:18:40|711.34|707.34|711.59|707.59|711.6|707.6|711.34|707.34|25
1613488730000|2021-02-16 15:18:50|711.6|707.6|711.66|707.66|711.68|707.68|711.6|707.6|9
1613488740000|2021-02-16 15:19:00|711.64|707.64|711.33|707.33|711.64|707.64|711.33|707.33|23
1613488750000|2021-02-16 15:19:10|711.32|707.32|711.39|707.39|711.68|707.68|711.24|707.24|28
1613488760000|2021-02-16 15:19:20|711.4|707.4|711.25|707.25|711.43|707.43|711.22|707.22|25
1613488770000|2021-02-16 15:19:30|711.26|707.26|711.39|707.39|711.41|707.41|711.24|707.24|15
1613488780000|2021-02-16 15:19:40|711.41|707.41|711.14|707.14|711.45|707.45|711.12|707.12|20
1613488790000|2021-02-16 15:19:50|711.15|707.15|711.1|707.1|711.18|707.18|711.09|707.09|7
1613488800000|2021-02-16 15:20:00|711.09|707.09|711.23|707.23|711.23|707.23|711.09|707.09|18
1613488810000|2021-02-16 15:20:10|711.26|707.26|711.3|707.3|711.37|707.37|711.22|707.22|30
1613488820000|2021-02-16 15:20:20|711.31|707.31|711.47|707.47|711.5|707.5|711.25|707.25|25
1613488830000|2021-02-16 15:20:30|711.46|707.46|711.44|707.44|711.49|707.49|711.37|707.37|14
1613488840000|2021-02-16 15:20:40|711.41|707.41|711.23|707.23|711.51|707.51|711.19|707.19|17
1613488850000|2021-02-16 15:20:50|711.19|707.19|711.47|707.47|711.53|707.53|711.17|707.17|29
1613488860000|2021-02-16 15:21:00|711.49|707.49|711.5|707.5|711.56|707.56|711.42|707.42|22
1613488870000|2021-02-16 15:21:10|711.51|707.51|711.84|707.84|711.85|707.85|711.51|707.51|24
1613488880000|2021-02-16 15:21:20|711.83|707.83|711.71|707.71|711.87|707.87|711.71|707.71|18
1613488890000|2021-02-16 15:21:30|711.67|707.67|712.17|708.17|712.18|708.18|711.67|707.67|17
1613488900000|2021-02-16 15:21:40|712.18|708.18|712.17|708.17|712.23|708.23|712.03|708.03|23
1613488910000|2021-02-16 15:21:50|712.19|708.19|712.29|708.29|712.32|708.32|712.15|708.15|15
1613488920000|2021-02-16 15:22:00|712.31|708.31|712.1|708.1|712.31|708.31|711.89|707.89|33
1613488930000|2021-02-16 15:22:10|712.11|708.11|713.11|709.11|713.11|709.11|712.07|708.07|20
1613488940000|2021-02-16 15:22:20|713.04|709.04|712.88|708.88|713.11|709.11|712.44|708.44|33
1613488950000|2021-02-16 15:22:30|712.87|708.87|712.67|708.67|712.9|708.9|712.58|708.58|25
1613488960000|2021-02-16 15:22:40|712.65|708.65|712.2|708.2|712.65|708.65|712.19|708.19|34
1613488970000|2021-02-16 15:22:50|712.23|708.23|712.49|708.49|712.55|708.55|712.07|708.07|25
1613488980000|2021-02-16 15:23:00|712.54|708.54|711.75|707.75|712.56|708.56|711.75|707.75|32
1613488990000|2021-02-16 15:23:10|711.74|707.74|712.09|708.09|712.1|708.1|711.69|707.69|33
1613489000000|2021-02-16 15:23:20|712.25|708.25|712.5|708.5|712.66|708.66|712.15|708.15|24
1613489010000|2021-02-16 15:23:30|712.45|708.45|712.03|708.03|712.49|708.49|711.89|707.89|28
1613489020000|2021-02-16 15:23:40|711.96|707.96|711.98|707.98|712.03|708.03|711.92|707.92|30
1613489030000|2021-02-16 15:23:50|711.96|707.96|711.86|707.86|712.15|708.15|711.84|707.84|30
1613489040000|2021-02-16 15:24:00|711.87|707.87|712.2|708.2|712.21|708.21|711.8|707.8|34
1613489050000|2021-02-16 15:24:10|712.16|708.16|711.86|707.86|712.16|708.16|711.74|707.74|24
1613489060000|2021-02-16 15:24:20|711.83|707.83|711.23|707.23|712|708|711.23|707.23|34
1613489070000|2021-02-16 15:24:30|711.18|707.18|710.67|706.67|711.35|707.35|710.67|706.67|35
1613489080000|2021-02-16 15:24:40|710.65|706.65|710.36|706.36|710.7|706.7|710.35|706.35|26
1613489090000|2021-02-16 15:24:50|710.42|706.42|710.55|706.55|710.58|706.58|710.42|706.42|28
1613489100000|2021-02-16 15:25:00|710.57|706.57|710.68|706.68|710.69|706.69|710.47|706.47|22
1613489110000|2021-02-16 15:25:10|710.69|706.69|710.77|706.77|711.04|707.04|710.64|706.64|33
1613489120000|2021-02-16 15:25:20|710.84|706.84|710.91|706.91|710.92|706.92|710.75|706.75|29
1613489130000|2021-02-16 15:25:30|710.94|706.94|711.07|707.07|711.07|707.07|710.74|706.74|29
1613489140000|2021-02-16 15:25:40|711.1|707.1|711.16|707.16|711.16|707.16|711.01|707.01|24
1613489150000|2021-02-16 15:25:50|711.15|707.15|710.9|706.9|711.18|707.18|710.89|706.89|24
1613489160000|2021-02-16 15:26:00|710.89|706.89|711.43|707.43|711.43|707.43|710.88|706.88|27
1613489170000|2021-02-16 15:26:10|711.42|707.42|711.28|707.28|711.43|707.43|711.26|707.26|25
1613489180000|2021-02-16 15:26:20|711.33|707.33|710.85|706.85|711.34|707.34|710.7|706.7|31
1613489190000|2021-02-16 15:26:30|710.92|706.92|711.33|707.33|711.34|707.34|710.79|706.79|26
1613489200000|2021-02-16 15:26:40|711.3|707.3|711.41|707.41|711.68|707.68|711.26|707.26|31
1613489210000|2021-02-16 15:26:50|711.36|707.36|711.22|707.22|711.41|707.41|711.21|707.21|28
1613489220000|2021-02-16 15:27:00|711.23|707.23|711.29|707.29|711.38|707.38|711.19|707.19|30
1613489230000|2021-02-16 15:27:10|711.26|707.26|711.68|707.68|711.68|707.68|711.24|707.24|29
1613489240000|2021-02-16 15:27:20|711.67|707.67|711.62|707.62|711.71|707.71|711.61|707.61|24
1613489250000|2021-02-16 15:27:30|711.61|707.61|711.35|707.35|711.69|707.69|711.23|707.23|23
1613489260000|2021-02-16 15:27:40|711.33|707.33|711.3|707.3|711.35|707.35|711.28|707.28|20
1613489270000|2021-02-16 15:27:50|711.29|707.29|711.34|707.34|711.35|707.35|711.29|707.29|21
1613489280000|2021-02-16 15:28:00|711.33|707.33|710.86|706.86|711.35|707.35|710.86|706.86|27
1613489290000|2021-02-16 15:28:10|710.85|706.85|710.86|706.86|711.02|707.02|710.82|706.82|31
1613489300000|2021-02-16 15:28:20|710.93|706.93|711.09|707.09|711.31|707.31|710.93|706.93|32
1613489310000|2021-02-16 15:28:30|711.08|707.08|711.11|707.11|711.2|707.2|711.08|707.08|23
1613489320000|2021-02-16 15:28:40|711.14|707.14|710.66|706.66|711.18|707.18|710.63|706.63|32
1613489330000|2021-02-16 15:28:50|710.62|706.62|710.46|706.46|710.67|706.67|710.41|706.41|20
1613489340000|2021-02-16 15:29:00|710.47|706.47|710.97|706.97|710.97|706.97|710.36|706.36|34
1613489350000|2021-02-16 15:29:10|710.93|706.93|710.96|706.96|711.09|707.09|710.92|706.92|28
1613489360000|2021-02-16 15:29:20|710.97|706.97|710.9|706.9|710.97|706.97|710.79|706.79|26
1613489370000|2021-02-16 15:29:30|710.87|706.87|710.87|706.87|710.91|706.91|710.82|706.82|27
1613489380000|2021-02-16 15:29:40|710.89|706.89|710.86|706.86|711.05|707.05|710.86|706.86|25
1613489390000|2021-02-16 15:29:50|710.87|706.87|710.88|706.88|710.93|706.93|710.82|706.82|21
1613489400000|2021-02-16 15:30:00|710.89|706.89|711|707|711.11|707.11|710.87|706.87|15
1613489410000|2021-02-16 15:30:10|710.97|706.97|710.76|706.76|711.24|707.24|710.56|706.56|26
1613489420000|2021-02-16 15:30:20|710.75|706.75|710.73|706.73|710.77|706.77|710.7|706.7|20
1613489430000|2021-02-16 15:30:30|710.76|706.76|710.86|706.86|710.99|706.99|710.73|706.73|33
1613489440000|2021-02-16 15:30:40|710.9|706.9|710.59|706.59|710.97|706.97|710.56|706.56|30
1613489450000|2021-02-16 15:30:50|710.61|706.61|710.77|706.77|710.79|706.79|710.54|706.54|24
1613489460000|2021-02-16 15:31:00|710.78|706.78|710.49|706.49|710.78|706.78|710.33|706.33|30
1613489470000|2021-02-16 15:31:10|710.54|706.54|710.44|706.44|710.57|706.57|710.38|706.38|23
1613489480000|2021-02-16 15:31:20|710.42|706.42|710.51|706.51|710.58|706.58|710.41|706.41|22
1613489490000|2021-02-16 15:31:30|710.49|706.49|710.45|706.45|710.55|706.55|710.41|706.41|31
1613489500000|2021-02-16 15:31:40|710.47|706.47|710.56|706.56|710.56|706.56|710.44|706.44|16
1613489510000|2021-02-16 15:31:50|710.57|706.57|710.4|706.4|710.57|706.57|710.4|706.4|8
1613489520000|2021-02-16 15:32:00|710.41|706.41|709.88|705.88|710.43|706.43|709.83|705.83|23
1613489530000|2021-02-16 15:32:10|709.9|705.9|709.41|705.41|709.92|705.92|709.38|705.38|27
1613489540000|2021-02-16 15:32:20|709.33|705.33|709.16|705.16|709.42|705.42|709.06|705.06|29
1613489550000|2021-02-16 15:32:30|709.07|705.07|709.37|705.37|709.87|705.87|709.07|705.07|29
1613489560000|2021-02-16 15:32:40|709.38|705.38|709.64|705.64|710.04|706.04|709.33|705.33|33
1613489570000|2021-02-16 15:32:50|709.55|705.55|708.9|704.9|709.55|705.55|708.9|704.9|31
1613489580000|2021-02-16 15:33:00|708.91|704.91|709.09|705.09|709.1|705.1|708.83|704.83|32
1613489590000|2021-02-16 15:33:10|709.08|705.08|708.95|704.95|709.17|705.17|708.95|704.95|20
1613489600000|2021-02-16 15:33:20|709|705|709.01|705.01|709.1|705.1|708.85|704.85|34
1613489610000|2021-02-16 15:33:30|709.1|705.1|709.22|705.22|709.34|705.34|709.09|705.09|24
1613489620000|2021-02-16 15:33:40|709.24|705.24|709.16|705.16|709.24|705.24|709.15|705.15|15
1613489630000|2021-02-16 15:33:50|709.2|705.2|709.21|705.21|709.22|705.22|709.15|705.15|17
1613489640000|2021-02-16 15:34:00|709.18|705.18|709.15|705.15|709.22|705.22|709.15|705.15|10
1613489650000|2021-02-16 15:34:10|709.17|705.17|708.73|704.73|709.18|705.18|708.56|704.56|35
1613489660000|2021-02-16 15:34:20|708.7|704.7|708.36|704.36|708.7|704.7|708.31|704.31|30
1613489670000|2021-02-16 15:34:30|708.35|704.35|707.58|703.58|708.4|704.4|707.55|703.55|35
1613489680000|2021-02-16 15:34:40|707.59|703.59|707.74|703.74|707.82|703.82|707.44|703.44|30
1613489690000|2021-02-16 15:34:50|707.79|703.79|708.13|704.13|708.24|704.24|707.74|703.74|23
1613489700000|2021-02-16 15:35:00|708.14|704.14|707.68|703.68|708.14|704.14|707.67|703.67|26
1613489710000|2021-02-16 15:35:10|707.66|703.66|707.7|703.7|707.75|703.75|707.62|703.62|32
1613489720000|2021-02-16 15:35:20|707.69|703.69|708|704|708.11|704.11|707.68|703.68|24
1613489730000|2021-02-16 15:35:30|707.97|703.97|708.11|704.11|708.14|704.14|707.95|703.95|20
1613489740000|2021-02-16 15:35:40|708.1|704.1|708.34|704.34|708.39|704.39|708.05|704.05|27
1613489750000|2021-02-16 15:35:50|708.33|704.33|708.44|704.44|708.45|704.45|708.03|704.03|24
1613489760000|2021-02-16 15:36:00|708.47|704.47|708.8|704.8|708.87|704.87|708.46|704.46|17
1613489770000|2021-02-16 15:36:10|708.91|704.91|708.76|704.76|709.11|705.11|708.76|704.76|20
1613489780000|2021-02-16 15:36:20|708.75|704.75|708.07|704.07|708.75|704.75|708.05|704.05|30
1613489790000|2021-02-16 15:36:30|708.12|704.12|708.31|704.31|708.32|704.32|708.12|704.12|21
1613489800000|2021-02-16 15:36:40|708.3|704.3|708.52|704.52|708.54|704.54|708.27|704.27|24
1613489810000|2021-02-16 15:36:50|708.58|704.58|708.53|704.53|708.58|704.58|708.2|704.2|23
1613489820000|2021-02-16 15:37:00|708.55|704.55|708.1|704.1|708.57|704.57|707.87|703.87|26
1613489830000|2021-02-16 15:37:10|708.11|704.11|708.12|704.12|708.24|704.24|707.98|703.98|27
1613489840000|2021-02-16 15:37:20|708.11|704.11|708.11|704.11|708.15|704.15|707.93|703.93|22
1613489850000|2021-02-16 15:37:30|708.03|704.03|708.1|704.1|708.16|704.16|707.99|703.99|30
1613489860000|2021-02-16 15:37:40|708|704|707.53|703.53|708.03|704.03|707.53|703.53|31
1613489870000|2021-02-16 15:37:50|707.49|703.49|706.19|702.19|707.5|703.5|705.8|701.8|36
1613489880000|2021-02-16 15:38:00|706.26|702.26|706.13|702.13|706.47|702.47|705.93|701.93|28
1613489890000|2021-02-16 15:38:10|706.12|702.12|706.49|702.49|706.49|702.49|706.12|702.12|26
1613489900000|2021-02-16 15:38:20|706.5|702.5|707.06|703.06|707.15|703.15|706.5|702.5|33
1613489910000|2021-02-16 15:38:30|706.87|702.87|706.42|702.42|707.05|703.05|706.42|702.42|31
1613489920000|2021-02-16 15:38:40|706.41|702.41|705.86|701.86|706.41|702.41|705.85|701.85|28
1613489930000|2021-02-16 15:38:50|705.87|701.87|706.23|702.23|706.23|702.23|705.86|701.86|24
1613489940000|2021-02-16 15:39:00|706.22|702.22|706.29|702.29|706.65|702.65|706.19|702.19|35
1613489950000|2021-02-16 15:39:10|706.31|702.31|706.01|702.01|706.31|702.31|705.98|701.98|29
1613489960000|2021-02-16 15:39:20|706.04|702.04|706.5|702.5|706.5|702.5|705.95|701.95|24
1613489970000|2021-02-16 15:39:30|706.51|702.51|706.37|702.37|706.56|702.56|706.34|702.34|24
1613489980000|2021-02-16 15:39:40|706.36|702.36|706.37|702.37|706.4|702.4|706.24|702.24|26
1613489990000|2021-02-16 15:39:50|706.38|702.38|706.13|702.13|706.38|702.38|706.11|702.11|21
1613490000000|2021-02-16 15:40:00|706.12|702.12|706.17|702.17|706.45|702.45|705.74|701.74|31
1613490010000|2021-02-16 15:40:10|706.15|702.15|705.74|701.74|706.15|702.15|705.74|701.74|24
1613490020000|2021-02-16 15:40:20|705.8|701.8|705.39|701.39|705.8|701.8|705.39|701.39|27
1613490030000|2021-02-16 15:40:30|705.47|701.47|705.03|701.03|705.94|701.94|705.03|701.03|28
1613490040000|2021-02-16 15:40:40|705.01|701.01|705.49|701.49|705.63|701.63|704.98|700.98|33
1613490050000|2021-02-16 15:40:50|705.48|701.48|705.36|701.36|705.48|701.48|705.29|701.29|26
1613490060000|2021-02-16 15:41:00|705.35|701.35|704.89|700.89|705.36|701.36|704.89|700.89|25
1613490070000|2021-02-16 15:41:10|704.83|700.83|704.66|700.66|704.83|700.83|703.73|699.73|38
1613490080000|2021-02-16 15:41:20|704.59|700.59|704.54|700.54|704.83|700.83|704.44|700.44|35
1613490090000|2021-02-16 15:41:30|704.53|700.53|704.06|700.06|704.85|700.85|704.06|700.06|36
1613490100000|2021-02-16 15:41:40|704|700|704.26|700.26|704.48|700.48|703.97|699.97|37
1613490110000|2021-02-16 15:41:50|704.25|700.25|703.61|699.61|704.25|700.25|703.61|699.61|33
1613490120000|2021-02-16 15:42:00|703.59|699.59|704.54|700.54|704.55|700.55|703.58|699.58|31
1613490130000|2021-02-16 15:42:10|704.49|700.49|704.7|700.7|704.7|700.7|704.42|700.42|32
1613490140000|2021-02-16 15:42:20|704.71|700.71|704.67|700.67|705.19|701.19|704.55|700.55|30
1613490150000|2021-02-16 15:42:30|704.66|700.66|704.76|700.76|704.77|700.77|704.54|700.54|26
1613490160000|2021-02-16 15:42:40|704.75|700.75|704.7|700.7|704.75|700.75|704.44|700.44|23
1613490170000|2021-02-16 15:42:50|704.74|700.74|704.67|700.67|704.91|700.91|704.64|700.64|32
1613490180000|2021-02-16 15:43:00|704.56|700.56|705.03|701.03|705.03|701.03|704.55|700.55|36
1613490190000|2021-02-16 15:43:10|705.07|701.07|705.23|701.23|705.52|701.52|705.07|701.07|24
1613490200000|2021-02-16 15:43:20|705.22|701.22|706.02|702.02|706.03|702.03|705.21|701.21|30
1613490210000|2021-02-16 15:43:30|706.14|702.14|706.22|702.22|706.74|702.74|706.07|702.07|32
1613490220000|2021-02-16 15:43:40|706.24|702.24|706.4|702.4|706.4|702.4|705.75|701.75|32
1613490230000|2021-02-16 15:43:50|706.39|702.39|706.35|702.35|706.42|702.42|706.23|702.23|26
1613490240000|2021-02-16 15:44:00|706.39|702.39|705.72|701.72|706.49|702.49|705.72|701.72|32
1613490250000|2021-02-16 15:44:10|705.82|701.82|705.94|701.94|706.14|702.14|705.81|701.81|27
1613490260000|2021-02-16 15:44:20|705.95|701.95|705.37|701.37|705.96|701.96|705.33|701.33|26
1613490270000|2021-02-16 15:44:30|705.46|701.46|705.28|701.28|705.46|701.46|704.97|700.97|31
1613490280000|2021-02-16 15:44:40|705.27|701.27|705.3|701.3|705.38|701.38|705.22|701.22|26
1613490290000|2021-02-16 15:44:50|705.29|701.29|706.13|702.13|706.17|702.17|705.28|701.28|21
1613490300000|2021-02-16 15:45:00|706.16|702.16|705.8|701.8|706.16|702.16|705.74|701.74|25
1613490310000|2021-02-16 15:45:10|705.78|701.78|705.85|701.85|705.87|701.87|705.74|701.74|29
1613490320000|2021-02-16 15:45:20|705.87|701.87|705.75|701.75|705.87|701.87|705.71|701.71|24
1613490330000|2021-02-16 15:45:30|705.73|701.73|705.61|701.61|705.75|701.75|705.47|701.47|22
1613490340000|2021-02-16 15:45:40|705.6|701.6|705.89|701.89|705.9|701.9|705.56|701.56|25
1613490350000|2021-02-16 15:45:50|705.88|701.88|705.96|701.96|706.09|702.09|705.88|701.88|24
1613490360000|2021-02-16 15:46:00|705.97|701.97|705.73|701.73|705.97|701.97|705.37|701.37|20
1613490370000|2021-02-16 15:46:10|705.76|701.76|705.63|701.63|705.76|701.76|705.6|701.6|21
1613490380000|2021-02-16 15:46:20|705.62|701.62|705.71|701.71|705.83|701.83|705.62|701.62|22
1613490390000|2021-02-16 15:46:30|705.7|701.7|705.54|701.54|705.71|701.71|705.52|701.52|23
1613490400000|2021-02-16 15:46:40|705.56|701.56|705.52|701.52|705.73|701.73|705.52|701.52|24
1613490410000|2021-02-16 15:46:50|705.56|701.56|705.57|701.57|705.61|701.61|705.53|701.53|22
1613490420000|2021-02-16 15:47:00|705.58|701.58|705.8|701.8|706.01|702.01|705.58|701.58|29
1613490430000|2021-02-16 15:47:10|705.81|701.81|705.61|701.61|705.81|701.81|705.6|701.6|23
1613490440000|2021-02-16 15:47:20|705.6|701.6|705.26|701.26|705.65|701.65|705.26|701.26|29
1613490450000|2021-02-16 15:47:30|705.27|701.27|705.27|701.27|705.31|701.31|705.22|701.22|23
1613490460000|2021-02-16 15:47:40|705.24|701.24|705.53|701.53|705.74|701.74|705.24|701.24|29
1613490470000|2021-02-16 15:47:50|705.36|701.36|705.39|701.39|705.48|701.48|705.23|701.23|14
1613490480000|2021-02-16 15:48:00|705.38|701.38|705.62|701.62|705.62|701.62|705.33|701.33|28
1613490490000|2021-02-16 15:48:10|705.55|701.55|705.47|701.47|705.58|701.58|705.47|701.47|25
1613490500000|2021-02-16 15:48:20|705.48|701.48|705.39|701.39|705.48|701.48|705.32|701.32|24
1613490510000|2021-02-16 15:48:30|705.41|701.41|704.59|700.59|705.42|701.42|704.59|700.59|27
1613490520000|2021-02-16 15:48:40|704.64|700.64|704.32|700.32|704.88|700.88|704.32|700.32|33
1613490530000|2021-02-16 15:48:50|704.3|700.3|703.8|699.8|704.3|700.3|703.73|699.73|29
1613490540000|2021-02-16 15:49:00|703.81|699.81|703.79|699.79|703.98|699.98|703.77|699.77|24
1613490550000|2021-02-16 15:49:10|703.78|699.78|703.55|699.55|703.79|699.79|703.03|699.03|31
1613490560000|2021-02-16 15:49:20|703.62|699.62|703.75|699.75|703.81|699.81|703.53|699.53|25
1613490570000|2021-02-16 15:49:30|703.79|699.79|702.77|698.77|703.79|699.79|702.74|698.74|35
1613490580000|2021-02-16 15:49:40|702.75|698.75|702.97|698.97|703.25|699.25|702.75|698.75|34
1613490590000|2021-02-16 15:49:50|702.81|698.81|702.59|698.59|702.9|698.9|702.57|698.57|29
1613490600000|2021-02-16 15:50:00|702.64|698.64|702.23|698.23|702.76|698.76|702.22|698.22|30
1613490610000|2021-02-16 15:50:10|702.22|698.22|702.33|698.33|702.59|698.59|702.18|698.18|32
1613490620000|2021-02-16 15:50:20|702.43|698.43|702.19|698.19|702.45|698.45|702.19|698.19|22
1613490630000|2021-02-16 15:50:30|702.21|698.21|702.84|698.84|703.13|699.13|702.21|698.21|32
1613490640000|2021-02-16 15:50:40|702.81|698.81|703.75|699.75|704.47|700.47|702.81|698.81|32
1613490650000|2021-02-16 15:50:50|704.23|700.23|703.96|699.96|704.33|700.33|703.85|699.85|30
1613490660000|2021-02-16 15:51:00|703.95|699.95|704.1|700.1|704.17|700.17|703.89|699.89|26
1613490670000|2021-02-16 15:51:10|704.11|700.11|704.8|700.8|704.8|700.8|704.11|700.11|29
1613490680000|2021-02-16 15:51:20|704.81|700.81|705.25|701.25|705.25|701.25|704.58|700.58|24
1613490690000|2021-02-16 15:51:30|705.31|701.31|705.16|701.16|705.43|701.43|705.16|701.16|25
1613490700000|2021-02-16 15:51:40|705.29|701.29|705.45|701.45|705.49|701.49|705.29|701.29|27
1613490710000|2021-02-16 15:51:50|705.44|701.44|704.95|700.95|705.44|701.44|704.86|700.86|23
1613490720000|2021-02-16 15:52:00|704.94|700.94|704.64|700.64|705.07|701.07|704.63|700.63|32
1613490730000|2021-02-16 15:52:10|704.68|700.68|704.39|700.39|704.85|700.85|704.39|700.39|27
1613490740000|2021-02-16 15:52:20|704.37|700.37|703.82|699.82|704.37|700.37|703.82|699.82|31
1613490750000|2021-02-16 15:52:30|703.79|699.79|703.72|699.72|703.82|699.82|703.61|699.61|25
1613490760000|2021-02-16 15:52:40|703.73|699.73|704.28|700.28|704.28|700.28|703.71|699.71|30
1613490770000|2021-02-16 15:52:50|704.27|700.27|704.14|700.14|704.27|700.27|704.12|700.12|24
1613490780000|2021-02-16 15:53:00|704.12|700.12|704|700|704.37|700.37|703.97|699.97|27
1613490790000|2021-02-16 15:53:10|703.95|699.95|703.66|699.66|703.95|699.95|703.66|699.66|25
1613490800000|2021-02-16 15:53:20|703.71|699.71|703.6|699.6|703.73|699.73|703.6|699.6|29
1613490810000|2021-02-16 15:53:30|703.59|699.59|703.43|699.43|703.6|699.6|703.39|699.39|25
1613490820000|2021-02-16 15:53:40|703.42|699.42|703.65|699.65|703.72|699.72|703.18|699.18|37
1613490830000|2021-02-16 15:53:50|703.67|699.67|703.43|699.43|703.69|699.69|703.21|699.21|33
1613490840000|2021-02-16 15:54:00|703.39|699.39|703.28|699.28|703.42|699.42|703.22|699.22|30
1613490850000|2021-02-16 15:54:10|703.27|699.27|703.37|699.37|703.47|699.47|703.16|699.16|29
1613490860000|2021-02-16 15:54:20|703.41|699.41|703.18|699.18|703.45|699.45|703.13|699.13|30
1613490870000|2021-02-16 15:54:30|703.2|699.2|703.5|699.5|703.5|699.5|703.2|699.2|31
1613490880000|2021-02-16 15:54:40|703.51|699.51|703.16|699.16|703.53|699.53|703.14|699.14|26
1613490890000|2021-02-16 15:54:50|703.13|699.13|703.04|699.04|703.14|699.14|703.02|699.02|17
1613490900000|2021-02-16 15:55:00|702.86|698.86|702.11|698.11|702.86|698.86|702.06|698.06|27
1613490910000|2021-02-16 15:55:10|702.16|698.16|702.51|698.51|702.71|698.71|701.91|697.91|38
1613490920000|2021-02-16 15:55:20|702.52|698.52|702.18|698.18|702.52|698.52|702.17|698.17|28
1613490930000|2021-02-16 15:55:30|702.19|698.19|702.48|698.48|702.61|698.61|702.18|698.18|30
1613490940000|2021-02-16 15:55:40|702.49|698.49|702.53|698.53|702.72|698.72|702.36|698.36|34
1613490950000|2021-02-16 15:55:50|702.51|698.51|702.52|698.52|702.72|698.72|702.34|698.34|32
1613490960000|2021-02-16 15:56:00|702.47|698.47|702.72|698.72|702.88|698.88|702.31|698.31|36
1613490970000|2021-02-16 15:56:10|702.73|698.73|702.93|698.93|703.02|699.02|702.47|698.47|33
1613490980000|2021-02-16 15:56:20|702.98|698.98|703.28|699.28|703.35|699.35|702.98|698.98|30
1613490990000|2021-02-16 15:56:30|703.5|699.5|703.32|699.32|703.5|699.5|703.12|699.12|29
1613491000000|2021-02-16 15:56:40|703.27|699.27|703.92|699.92|704.17|700.17|703.22|699.22|24
1613491010000|2021-02-16 15:56:50|703.89|699.89|704.21|700.21|704.24|700.24|703.84|699.84|27
1613491020000|2021-02-16 15:57:00|704.22|700.22|703.87|699.87|704.25|700.25|703.87|699.87|21
1613491030000|2021-02-16 15:57:10|704.23|700.23|704.53|700.53|704.53|700.53|703.83|699.83|30
1613491040000|2021-02-16 15:57:20|704.58|700.58|704.96|700.96|704.96|700.96|704.17|700.17|22
1613491050000|2021-02-16 15:57:30|704.84|700.84|704.96|700.96|704.97|700.97|704.78|700.78|21
1613491060000|2021-02-16 15:57:40|704.95|700.95|704.56|700.56|705.07|701.07|704.56|700.56|32
1613491070000|2021-02-16 15:57:50|704.61|700.61|704.48|700.48|704.82|700.82|704.48|700.48|25
1613491080000|2021-02-16 15:58:00|704.52|700.52|704.61|700.61|704.73|700.73|704.27|700.27|33
1613491090000|2021-02-16 15:58:10|704.64|700.64|704.47|700.47|704.73|700.73|704.46|700.46|26
1613491100000|2021-02-16 15:58:20|704.2|700.2|703.9|699.9|704.28|700.28|703.89|699.89|32
1613491110000|2021-02-16 15:58:30|703.88|699.88|703.59|699.59|703.88|699.88|703.53|699.53|27
1613491120000|2021-02-16 15:58:40|703.61|699.61|703.39|699.39|703.62|699.62|703.33|699.33|29
1613491130000|2021-02-16 15:58:50|703.32|699.32|702.9|698.9|703.33|699.33|702.87|698.87|31
1613491140000|2021-02-16 15:59:00|702.3|698.3|702.55|698.55|702.68|698.68|702.22|698.22|33
1613491150000|2021-02-16 15:59:10|702.56|698.56|702.26|698.26|702.6|698.6|702.19|698.19|32
1613491160000|2021-02-16 15:59:20|702.43|698.43|702.3|698.3|702.52|698.52|702.14|698.14|28
1613491170000|2021-02-16 15:59:30|702.18|698.18|701.87|697.87|702.18|698.18|701.78|697.78|28
1613491180000|2021-02-16 15:59:40|701.88|697.88|701.75|697.75|702.12|698.12|701.74|697.74|32
1613491190000|2021-02-16 15:59:50|701.87|697.87|702.56|698.56|703.04|699.04|701.87|697.87|36
1613491200000|2021-02-16 16:00:00|702.53|698.53|702.51|698.51|702.59|698.59|702.12|698.12|34
1613491210000|2021-02-16 16:00:10|702.47|698.47|701.84|697.84|702.51|698.51|701.8|697.8|36
1613491220000|2021-02-16 16:00:20|701.97|697.97|700.78|696.78|701.97|697.97|700.78|696.78|32
1613491230000|2021-02-16 16:00:30|700.8|696.8|700.06|696.06|700.8|696.8|700.05|696.05|27
1613491240000|2021-02-16 16:00:40|700.03|696.03|699.65|695.65|700.16|696.16|699.65|695.65|31
1613491250000|2021-02-16 16:00:50|699.56|695.56|701.21|697.21|701.21|697.21|699.51|695.51|35
1613491260000|2021-02-16 16:01:00|701.22|697.22|699.81|695.81|701.26|697.26|699.81|695.81|33
1613491270000|2021-02-16 16:01:10|699.85|695.85|699.9|695.9|700.3|696.3|699.66|695.66|35
1613491280000|2021-02-16 16:01:20|699.64|695.64|699.8|695.8|700.13|696.13|699.28|695.28|37
1613491290000|2021-02-16 16:01:30|699.9|695.9|699.25|695.25|699.91|695.91|699.05|695.05|33
1613491300000|2021-02-16 16:01:40|699.31|695.31|699.89|695.89|700.71|696.71|699.25|695.25|34
1613491310000|2021-02-16 16:01:50|699.53|695.53|700.43|696.43|700.5|696.5|699.53|695.53|31
1613491320000|2021-02-16 16:02:00|700.22|696.22|702.61|698.61|702.61|698.61|700.05|696.05|34
1613491330000|2021-02-16 16:02:10|702.86|698.86|703.69|699.69|703.89|699.89|702.86|698.86|37
1613491340000|2021-02-16 16:02:20|703.53|699.53|702.09|698.09|703.67|699.67|702.02|698.02|33
1613491350000|2021-02-16 16:02:30|702.03|698.03|702.34|698.34|702.37|698.37|701.97|697.97|32
1613491360000|2021-02-16 16:02:40|702.33|698.33|702.16|698.16|702.45|698.45|702.1|698.1|31
1613491370000|2021-02-16 16:02:50|702.15|698.15|702.44|698.44|702.89|698.89|702.07|698.07|32
1613491380000|2021-02-16 16:03:00|702.62|698.62|703.83|699.83|703.89|699.89|702.59|698.59|34
1613491390000|2021-02-16 16:03:10|703.85|699.85|704.49|700.49|704.66|700.66|703.76|699.76|22
1613491400000|2021-02-16 16:03:20|704.46|700.46|705.06|701.06|705.07|701.07|704.36|700.36|34
1613491410000|2021-02-16 16:03:30|705.05|701.05|704.99|700.99|705.33|701.33|704.95|700.95|30
1613491420000|2021-02-16 16:03:40|704.87|700.87|705.24|701.24|705.28|701.28|704.84|700.84|24
1613491430000|2021-02-16 16:03:50|705.18|701.18|704.83|700.83|705.38|701.38|704.82|700.82|34
1613491440000|2021-02-16 16:04:00|704.87|700.87|704.76|700.76|704.87|700.87|704.68|700.68|25
1613491450000|2021-02-16 16:04:10|704.82|700.82|704.55|700.55|704.82|700.82|704.33|700.33|34
1613491460000|2021-02-16 16:04:20|704.54|700.54|704.02|700.02|704.54|700.54|703.98|699.98|29
1613491470000|2021-02-16 16:04:30|703.95|699.95|703.69|699.69|704|700|703.65|699.65|20
1613491480000|2021-02-16 16:04:40|703.74|699.74|703.17|699.17|703.74|699.74|703.07|699.07|33
1613491490000|2021-02-16 16:04:50|703.18|699.18|703.23|699.23|703.63|699.63|703.13|699.13|33
1613491500000|2021-02-16 16:05:00|703.22|699.22|703.01|699.01|703.41|699.41|702.88|698.88|24
1613491510000|2021-02-16 16:05:10|702.95|698.95|703.05|699.05|703.17|699.17|702.75|698.75|34
1613491520000|2021-02-16 16:05:20|702.98|698.98|701.83|697.83|703.03|699.03|701.83|697.83|32
1613491530000|2021-02-16 16:05:30|701.81|697.81|701.22|697.22|701.81|697.81|701.22|697.22|37
1613491540000|2021-02-16 16:05:40|701.2|697.2|700.34|696.34|701.22|697.22|700.29|696.29|28
1613491550000|2021-02-16 16:05:50|700.47|696.47|699.72|695.72|700.47|696.47|699.72|695.72|26
1613491560000|2021-02-16 16:06:00|699.82|695.82|698.37|694.37|699.84|695.84|698.27|694.27|33
1613491570000|2021-02-16 16:06:10|698.23|694.23|698.4|694.4|698.74|694.74|697.96|693.96|27
1613491580000|2021-02-16 16:06:20|698.54|694.54|697.98|693.98|699.12|695.12|697.98|693.98|37
1613491590000|2021-02-16 16:06:30|697.55|693.55|697.59|693.59|698.78|694.78|696.96|692.96|38
1613491600000|2021-02-16 16:06:40|697.42|693.42|696.51|692.51|697.55|693.55|696.51|692.51|36
1613491610000|2021-02-16 16:06:50|696.52|692.52|696.13|692.13|696.67|692.67|696.07|692.07|31
1613491620000|2021-02-16 16:07:00|696.12|692.12|696.45|692.45|696.45|692.45|695.91|691.91|31
1613491630000|2021-02-16 16:07:10|696.4|692.4|696.86|692.86|697.03|693.03|696.25|692.25|33
1613491640000|2021-02-16 16:07:20|696.77|692.77|696.72|692.72|697.11|693.11|696.64|692.64|30
1613491650000|2021-02-16 16:07:30|696.73|692.73|697|693|697.22|693.22|696.71|692.71|30
1613491660000|2021-02-16 16:07:40|697.03|693.03|696.25|692.25|697.04|693.04|696.18|692.18|29
1613491670000|2021-02-16 16:07:50|696.27|692.27|696.85|692.85|697.01|693.01|696.23|692.23|36
1613491680000|2021-02-16 16:08:00|696.84|692.84|696.12|692.12|697.53|693.53|696.07|692.07|31
1613491690000|2021-02-16 16:08:10|696.19|692.19|695.81|691.81|696.19|692.19|695.48|691.48|34
1613491700000|2021-02-16 16:08:20|695.59|691.59|694.77|690.77|695.75|691.75|694.73|690.73|31
1613491710000|2021-02-16 16:08:30|694.83|690.83|695.35|691.35|695.63|691.63|694.74|690.74|34
1613491720000|2021-02-16 16:08:40|695.37|691.37|695.75|691.75|696.05|692.05|695.36|691.36|36
1613491730000|2021-02-16 16:08:50|695.74|691.74|695.54|691.54|695.83|691.83|694.86|690.86|34
1613491740000|2021-02-16 16:09:00|695.5|691.5|694.94|690.94|695.5|691.5|694.93|690.93|34
1613491750000|2021-02-16 16:09:10|694.93|690.93|695.88|691.88|696.07|692.07|694.89|690.89|33
1613491760000|2021-02-16 16:09:20|695.82|691.82|696.4|692.4|696.55|692.55|695.65|691.65|34
1613491770000|2021-02-16 16:09:30|696.51|692.51|696.69|692.69|696.69|692.69|696.26|692.26|32
1613491780000|2021-02-16 16:09:40|696.7|692.7|696.88|692.88|696.94|692.94|696.47|692.47|21
1613491790000|2021-02-16 16:09:50|696.85|692.85|697.59|693.59|697.59|693.59|696.67|692.67|31
1613491800000|2021-02-16 16:10:00|698.81|694.81|698.48|694.48|698.9|694.9|698.45|694.45|32
1613491810000|2021-02-16 16:10:10|698.47|694.47|698.02|694.02|698.57|694.57|697.63|693.63|32
1613491820000|2021-02-16 16:10:20|698.05|694.05|698.07|694.07|698.24|694.24|697.99|693.99|32
1613491830000|2021-02-16 16:10:30|698.06|694.06|698.19|694.19|698.35|694.35|698.06|694.06|24
1613491840000|2021-02-16 16:10:40|698.18|694.18|697.29|693.29|698.18|694.18|697.2|693.2|30
1613491850000|2021-02-16 16:10:50|697.42|693.42|696.67|692.67|697.42|693.42|696.66|692.66|27
1613491860000|2021-02-16 16:11:00|696.62|692.62|697.47|693.47|697.5|693.5|696.36|692.36|32
1613491870000|2021-02-16 16:11:10|697.46|693.46|696.89|692.89|697.51|693.51|696.85|692.85|33
1613491880000|2021-02-16 16:11:20|696.85|692.85|697.03|693.03|697.03|693.03|696.79|692.79|26
1613491890000|2021-02-16 16:11:30|697.02|693.02|696.98|692.98|697.03|693.03|696.93|692.93|29
1613491900000|2021-02-16 16:11:40|696.94|692.94|697.33|693.33|697.6|693.6|696.94|692.94|30
1613491910000|2021-02-16 16:11:50|697.38|693.38|698.33|694.33|698.33|694.33|697.29|693.29|25
1613491920000|2021-02-16 16:12:00|698.31|694.31|698.64|694.64|698.64|694.64|697.81|693.81|28
1613491930000|2021-02-16 16:12:10|698.67|694.67|698.57|694.57|698.81|694.81|698.38|694.38|31
1613491940000|2021-02-16 16:12:20|698.7|694.7|698.75|694.75|698.94|694.94|698.57|694.57|19
1613491950000|2021-02-16 16:12:30|698.67|694.67|699.06|695.06|699.75|695.75|698.67|694.67|34
1613491960000|2021-02-16 16:12:40|699.09|695.09|699.13|695.13|699.3|695.3|699.06|695.06|32
1613491970000|2021-02-16 16:12:50|699.15|695.15|699.6|695.6|699.6|695.6|698.98|694.98|32
1613491980000|2021-02-16 16:13:00|699.69|695.69|699.92|695.92|700.04|696.04|699.69|695.69|23
1613491990000|2021-02-16 16:13:10|699.76|695.76|699.28|695.28|699.76|695.76|699.11|695.11|28
1613492000000|2021-02-16 16:13:20|699.33|695.33|699.37|695.37|699.42|695.42|699.23|695.23|28
1613492010000|2021-02-16 16:13:30|699.31|695.31|699.31|695.31|699.32|695.32|699.29|695.29|13
1613492020000|2021-02-16 16:13:40|699.3|695.3|698.5|694.5|699.33|695.33|698.5|694.5|30
1613492030000|2021-02-16 16:13:50|698.55|694.55|698.73|694.73|698.78|694.78|698.4|694.4|25
1613492040000|2021-02-16 16:14:00|698.72|694.72|698.5|694.5|698.8|694.8|698.48|694.48|27
1613492050000|2021-02-16 16:14:10|698.46|694.46|698.25|694.25|698.51|694.51|698.25|694.25|28
1613492060000|2021-02-16 16:14:20|698.24|694.24|697.5|693.5|698.38|694.38|697.5|693.5|30
1613492070000|2021-02-16 16:14:30|697.49|693.49|697.13|693.13|697.52|693.52|697.1|693.1|27
1613492080000|2021-02-16 16:14:40|697.1|693.1|696.38|692.38|697.14|693.14|696.38|692.38|20
1613492090000|2021-02-16 16:14:50|696.43|692.43|696.2|692.2|696.43|692.43|696.02|692.02|31
1613492100000|2021-02-16 16:15:00|696.22|692.22|695.88|691.88|696.75|692.75|695.88|691.88|34
1613492110000|2021-02-16 16:15:10|695.87|691.87|694.9|690.9|695.98|691.98|694.67|690.67|34
1613492120000|2021-02-16 16:15:20|694.92|690.92|694.99|690.99|695.33|691.33|694.64|690.64|35
1613492130000|2021-02-16 16:15:30|695.02|691.02|694.53|690.53|695.02|691.02|694.53|690.53|31
1613492140000|2021-02-16 16:15:40|694.47|690.47|694.08|690.08|694.47|690.47|693.97|689.97|33
1613492150000|2021-02-16 16:15:50|694.12|690.12|694|690|694.23|690.23|693.94|689.94|28
1613492160000|2021-02-16 16:16:00|693.84|689.84|693.86|689.86|693.86|689.86|693.39|689.39|36
1613492170000|2021-02-16 16:16:10|693.87|689.87|693.62|689.62|694.48|690.48|693.62|689.62|29
1613492180000|2021-02-16 16:16:20|693.63|689.63|693.24|689.24|693.64|689.64|693.22|689.22|34
1613492190000|2021-02-16 16:16:30|693.22|689.22|692.26|688.26|693.23|689.23|692.26|688.26|28
1613492200000|2021-02-16 16:16:40|692.25|688.25|691.16|687.16|692.29|688.29|691.12|687.12|32
1613492210000|2021-02-16 16:16:50|691.23|687.23|692.47|688.47|692.47|688.47|691.21|687.21|39
1613492220000|2021-02-16 16:17:00|692.5|688.5|692.93|688.93|693.15|689.15|692.5|688.5|38
1613492230000|2021-02-16 16:17:10|692.92|688.92|692.69|688.69|693.5|689.5|692.44|688.44|33
1613492240000|2021-02-16 16:17:20|692.63|688.63|692.17|688.17|692.63|688.63|691.74|687.74|33
1613492250000|2021-02-16 16:17:30|692|688|691.34|687.34|692.17|688.17|691.34|687.34|35
1613492260000|2021-02-16 16:17:40|691.36|687.36|691.38|687.38|691.41|687.41|690.93|686.93|31
1613492270000|2021-02-16 16:17:50|691.42|687.42|690.31|686.31|691.77|687.77|690.31|686.31|37
1613492280000|2021-02-16 16:18:00|690.32|686.32|691.01|687.01|691.22|687.22|690.25|686.25|36
1613492290000|2021-02-16 16:18:10|691|687|691.14|687.14|691.21|687.21|690.65|686.65|34
1613492300000|2021-02-16 16:18:20|691.13|687.13|691.28|687.28|691.29|687.29|691.06|687.06|26
1613492310000|2021-02-16 16:18:30|691.32|687.32|692.39|688.39|692.39|688.39|691.32|687.32|33
1613492320000|2021-02-16 16:18:40|692.24|688.24|691.34|687.34|692.31|688.31|691.33|687.33|31
1613492330000|2021-02-16 16:18:50|691.36|687.36|691.48|687.48|691.48|687.48|691.35|687.35|22
1613492340000|2021-02-16 16:19:00|691.31|687.31|690.91|686.91|691.33|687.33|690.77|686.77|25
1613492350000|2021-02-16 16:19:10|690.92|686.92|690.66|686.66|690.92|686.92|690.52|686.52|28
1613492360000|2021-02-16 16:19:20|690.56|686.56|689.56|685.56|690.57|686.57|689.52|685.52|33
1613492370000|2021-02-16 16:19:30|689.55|685.55|689.66|685.66|690.14|686.14|689.55|685.55|35
1613492380000|2021-02-16 16:19:40|689.44|685.44|688.92|684.92|689.84|685.84|688.87|684.87|30
1613492390000|2021-02-16 16:19:50|689.14|685.14|688.89|684.89|689.52|685.52|688.78|684.78|32
1613492400000|2021-02-16 16:20:00|688.87|684.87|688.78|684.78|689.26|685.26|688.75|684.75|33
1613492410000|2021-02-16 16:20:10|688.77|684.77|688.97|684.97|689.05|685.05|688.61|684.61|27
1613492420000|2021-02-16 16:20:20|688.92|684.92|690.5|686.5|690.61|686.61|688.89|684.89|32
1613492430000|2021-02-16 16:20:30|690.4|686.4|689.76|685.76|690.45|686.45|689.58|685.58|33
1613492440000|2021-02-16 16:20:40|689.83|685.83|690.21|686.21|690.26|686.26|689.76|685.76|27
1613492450000|2021-02-16 16:20:50|690.19|686.19|690.45|686.45|690.45|686.45|690.17|686.17|23
1613492460000|2021-02-16 16:21:00|690.48|686.48|691.27|687.27|691.29|687.29|690.3|686.3|24
1613492470000|2021-02-16 16:21:10|691.36|687.36|690.72|686.72|691.5|687.5|690.63|686.63|37
1613492480000|2021-02-16 16:21:20|690.57|686.57|689.9|685.9|690.71|686.71|689.77|685.77|34
1613492490000|2021-02-16 16:21:30|690.07|686.07|691.47|687.47|691.47|687.47|690.02|686.02|36
1613492500000|2021-02-16 16:21:40|691.49|687.49|692.23|688.23|692.35|688.35|691.33|687.33|27
1613492510000|2021-02-16 16:21:50|692.2|688.2|692.58|688.58|692.58|688.58|691.76|687.76|26
1613492520000|2021-02-16 16:22:00|692.54|688.54|692|688|692.54|688.54|691.99|687.99|26
1613492530000|2021-02-16 16:22:10|692.1|688.1|693.3|689.3|693.35|689.35|692.08|688.08|36
1613492540000|2021-02-16 16:22:20|693.31|689.31|693.28|689.28|693.31|689.31|692.88|688.88|32
1613492550000|2021-02-16 16:22:30|693.31|689.31|694.58|690.58|694.58|690.58|693.31|689.31|28
1613492560000|2021-02-16 16:22:40|694.67|690.67|694.81|690.81|694.83|690.83|694.54|690.54|28
1613492570000|2021-02-16 16:22:50|694.83|690.83|694.83|690.83|694.87|690.87|694.66|690.66|23
1613492580000|2021-02-16 16:23:00|694.87|690.87|695.72|691.72|695.95|691.95|694.87|690.87|30
1613492590000|2021-02-16 16:23:10|695.76|691.76|696.73|692.73|696.78|692.78|695.76|691.76|22
1613492600000|2021-02-16 16:23:20|696.7|692.7|697.9|693.9|697.91|693.91|696.7|692.7|21
1613492610000|2021-02-16 16:23:30|697.91|693.91|698.39|694.39|698.39|694.39|697.9|693.9|20
1613492620000|2021-02-16 16:23:40|698.43|694.43|700.29|696.29|700.29|696.29|698.43|694.43|29
1613492630000|2021-02-16 16:23:50|700.28|696.28|700.14|696.14|700.57|696.57|700.03|696.03|27
1613492640000|2021-02-16 16:24:00|700.21|696.21|699.26|695.26|700.55|696.55|699.26|695.26|34
1613492650000|2021-02-16 16:24:10|699.24|695.24|698.42|694.42|699.33|695.33|698.42|694.42|35
1613492660000|2021-02-16 16:24:20|698.33|694.33|698.39|694.39|698.46|694.46|698.12|694.12|32
1613492670000|2021-02-16 16:24:30|698.32|694.32|697.86|693.86|698.37|694.37|697.7|693.7|22
1613492680000|2021-02-16 16:24:40|697.85|693.85|698.51|694.51|698.51|694.51|697.58|693.58|23
1613492690000|2021-02-16 16:24:50|698.52|694.52|698.88|694.88|699.07|695.07|698.5|694.5|24
1613492700000|2021-02-16 16:25:00|699.06|695.06|699.14|695.14|699.5|695.5|698.86|694.86|24
1613492710000|2021-02-16 16:25:10|699.13|695.13|698.67|694.67|699.14|695.14|698.64|694.64|31
1613492720000|2021-02-16 16:25:20|698.69|694.69|698.05|694.05|698.96|694.96|697.98|693.98|31
1613492730000|2021-02-16 16:25:30|698.04|694.04|698.09|694.09|698.21|694.21|698.04|694.04|31
1613492740000|2021-02-16 16:25:40|698.04|694.04|696.68|692.68|698.08|694.08|696.6|692.6|28
1613492750000|2021-02-16 16:25:50|696.7|692.7|698.05|694.05|698.06|694.06|696.7|692.7|36
1613492760000|2021-02-16 16:26:00|698.06|694.06|698.26|694.26|698.29|694.29|697.62|693.62|35
1613492770000|2021-02-16 16:26:10|698.38|694.38|697.79|693.79|698.5|694.5|697.78|693.78|27
1613492780000|2021-02-16 16:26:20|697.83|693.83|697.52|693.52|697.84|693.84|697.41|693.41|34
1613492790000|2021-02-16 16:26:30|697.43|693.43|697.15|693.15|697.68|693.68|696.66|692.66|35
1613492800000|2021-02-16 16:26:40|697.13|693.13|696.79|692.79|697.3|693.3|696.79|692.79|33
1613492810000|2021-02-16 16:26:50|696.77|692.77|695.86|691.86|696.81|692.81|695.86|691.86|29
1613492820000|2021-02-16 16:27:00|695.85|691.85|696.27|692.27|696.39|692.39|695.61|691.61|34
1613492830000|2021-02-16 16:27:10|696.24|692.24|696.82|692.82|696.82|692.82|696.24|692.24|31
1613492840000|2021-02-16 16:27:20|696.8|692.8|696.95|692.95|697.18|693.18|696.8|692.8|28
1613492850000|2021-02-16 16:27:30|696.84|692.84|696.59|692.59|696.84|692.84|696.54|692.54|22
1613492860000|2021-02-16 16:27:40|696.65|692.65|696.42|692.42|696.72|692.72|696.35|692.35|30
1613492870000|2021-02-16 16:27:50|696.43|692.43|696.19|692.19|696.43|692.43|696.17|692.17|26
1613492880000|2021-02-16 16:28:00|696.18|692.18|696.72|692.72|696.75|692.75|696.16|692.16|29
1613492890000|2021-02-16 16:28:10|696.67|692.67|696.05|692.05|696.67|692.67|696.03|692.03|25
1613492900000|2021-02-16 16:28:20|696.11|692.11|695.99|691.99|696.24|692.24|695.94|691.94|31
1613492910000|2021-02-16 16:28:30|695.97|691.97|695.43|691.43|695.97|691.97|695.36|691.36|30
1613492920000|2021-02-16 16:28:40|695.46|691.46|695.58|691.58|695.76|691.76|695.35|691.35|31
1613492930000|2021-02-16 16:28:50|695.42|691.42|695.04|691.04|695.72|691.72|694.94|690.94|35
1613492940000|2021-02-16 16:29:00|695.07|691.07|694.8|690.8|695.07|691.07|694.75|690.75|30
1613492950000|2021-02-16 16:29:10|694.81|690.81|694.48|690.48|694.86|690.86|694.31|690.31|32
1613492960000|2021-02-16 16:29:20|694.46|690.46|693.93|689.93|694.46|690.46|693.87|689.87|35
1613492970000|2021-02-16 16:29:30|693.91|689.91|693.74|689.74|694.16|690.16|693.37|689.37|33
1613492980000|2021-02-16 16:29:40|693.76|689.76|693.15|689.15|693.94|689.94|693.12|689.12|35
1613492990000|2021-02-16 16:29:50|693.22|689.22|691.7|687.7|693.22|689.22|690.94|686.94|37
1613493000000|2021-02-16 16:30:00|691.79|687.79|693.25|689.25|693.25|689.25|691.42|687.42|35
1613493010000|2021-02-16 16:30:10|693.35|689.35|694.43|690.43|694.97|690.97|693.35|689.35|37
1613493020000|2021-02-16 16:30:20|694.27|690.27|695.09|691.09|695.09|691.09|694.08|690.08|36
1613493030000|2021-02-16 16:30:30|695.03|691.03|695.11|691.11|695.15|691.15|694.92|690.92|31
1613493040000|2021-02-16 16:30:40|695.1|691.1|694.95|690.95|695.19|691.19|694.29|690.29|35
1613493050000|2021-02-16 16:30:50|694.83|690.83|696.39|692.39|696.69|692.69|694.83|690.83|33
1613493060000|2021-02-16 16:31:00|696.45|692.45|695.17|691.17|696.53|692.53|695.17|691.17|34
1613493070000|2021-02-16 16:31:10|695.08|691.08|695.23|691.23|695.44|691.44|695.06|691.06|34
1613493080000|2021-02-16 16:31:20|695.22|691.22|695.63|691.63|695.78|691.78|695.22|691.22|33
1613493090000|2021-02-16 16:31:30|695.6|691.6|695.95|691.95|695.98|691.98|695.58|691.58|26
1613493100000|2021-02-16 16:31:40|695.96|691.96|696.05|692.05|696.16|692.16|695.75|691.75|32
1613493110000|2021-02-16 16:31:50|696.04|692.04|696.19|692.19|696.23|692.23|695.94|691.94|24
1613493120000|2021-02-16 16:32:00|696.2|692.2|697.76|693.76|697.79|693.79|696.2|692.2|34
1613493130000|2021-02-16 16:32:10|697.85|693.85|697.78|693.78|698.02|694.02|697.76|693.76|25
1613493140000|2021-02-16 16:32:20|697.91|693.91|698.12|694.12|698.83|694.83|697.91|693.91|33
1613493150000|2021-02-16 16:32:30|698.16|694.16|697.63|693.63|698.16|694.16|697.24|693.24|32
1613493160000|2021-02-16 16:32:40|697.64|693.64|697.7|693.7|697.71|693.71|697.63|693.63|10
1613493170000|2021-02-16 16:32:50|697.71|693.71|697.53|693.53|697.71|693.71|697.52|693.52|19
1613493180000|2021-02-16 16:33:00|697.54|693.54|697.1|693.1|697.54|693.54|697.08|693.08|31
1613493190000|2021-02-16 16:33:10|697.14|693.14|697.81|693.81|697.81|693.81|697.08|693.08|32
1613493200000|2021-02-16 16:33:20|697.82|693.82|698.05|694.05|698.21|694.21|697.79|693.79|26
1613493210000|2021-02-16 16:33:30|698.04|694.04|697.61|693.61|698.25|694.25|697.59|693.59|33
1613493220000|2021-02-16 16:33:40|697.62|693.62|697.29|693.29|697.77|693.77|697.29|693.29|31
1613493230000|2021-02-16 16:33:50|697.38|693.38|696.83|692.83|697.4|693.4|696.74|692.74|32
1613493240000|2021-02-16 16:34:00|696.76|692.76|696.76|692.76|697.2|693.2|696.58|692.58|37
1613493250000|2021-02-16 16:34:10|696.73|692.73|696.67|692.67|696.78|692.78|696.55|692.55|28
1613493260000|2021-02-16 16:34:20|696.64|692.64|697.05|693.05|697.06|693.06|696.6|692.6|26
1613493270000|2021-02-16 16:34:30|696.92|692.92|697.01|693.01|697.11|693.11|696.89|692.89|23
1613493280000|2021-02-16 16:34:40|697.03|693.03|697.38|693.38|697.38|693.38|697.01|693.01|26
1613493290000|2021-02-16 16:34:50|697.39|693.39|697.69|693.69|697.99|693.99|697.39|693.39|25
1613493300000|2021-02-16 16:35:00|697.68|693.68|696.7|692.7|697.68|693.68|696.7|692.7|37
1613493310000|2021-02-16 16:35:10|696.72|692.72|697.04|693.04|697.11|693.11|696.7|692.7|27
1613493320000|2021-02-16 16:35:20|697.02|693.02|697.04|693.04|697.07|693.07|696.2|692.2|33
1613493330000|2021-02-16 16:35:30|696.95|692.95|696.32|692.32|696.95|692.95|696.21|692.21|31
1613493340000|2021-02-16 16:35:40|696.31|692.31|695.95|691.95|696.31|692.31|695.9|691.9|30
1613493350000|2021-02-16 16:35:50|695.99|691.99|695.54|691.54|695.99|691.99|695.51|691.51|32
1613493360000|2021-02-16 16:36:00|695.58|691.58|695.07|691.07|695.58|691.58|694.86|690.86|24
1613493370000|2021-02-16 16:36:10|695.06|691.06|695.04|691.04|695.28|691.28|694.9|690.9|30
1613493380000|2021-02-16 16:36:20|695.01|691.01|694.6|690.6|695.03|691.03|694.6|690.6|20
1613493390000|2021-02-16 16:36:30|694.63|690.63|694.73|690.73|694.94|690.94|694.34|690.34|29
1613493400000|2021-02-16 16:36:40|694.74|690.74|694.83|690.83|694.95|690.95|694.74|690.74|28
1613493410000|2021-02-16 16:36:50|694.85|690.85|694.35|690.35|694.87|690.87|694.35|690.35|26
1613493420000|2021-02-16 16:37:00|694.39|690.39|694.88|690.88|694.97|690.97|694.36|690.36|32
1613493430000|2021-02-16 16:37:10|695.02|691.02|695.03|691.03|695.45|691.45|694.86|690.86|40
1613493440000|2021-02-16 16:37:20|695.01|691.01|694.83|690.83|695.09|691.09|694.83|690.83|24
1613493450000|2021-02-16 16:37:30|694.96|690.96|694.53|690.53|695|691|694.47|690.47|35
1613493460000|2021-02-16 16:37:40|694.54|690.54|694.69|690.69|694.69|690.69|694.5|690.5|21
1613493470000|2021-02-16 16:37:50|694.7|690.7|694.82|690.82|694.85|690.85|694.66|690.66|20
1613493480000|2021-02-16 16:38:00|694.83|690.83|695.34|691.34|695.38|691.38|694.82|690.82|26
1613493490000|2021-02-16 16:38:10|695.38|691.38|695.17|691.17|695.38|691.38|695.13|691.13|19
1613493500000|2021-02-16 16:38:20|695.23|691.23|695.27|691.27|695.52|691.52|695.23|691.23|20
1613493510000|2021-02-16 16:38:30|695.25|691.25|695.44|691.44|695.53|691.53|695.15|691.15|27
1613493520000|2021-02-16 16:38:40|695.46|691.46|695.13|691.13|695.46|691.46|695.13|691.13|23
1613493530000|2021-02-16 16:38:50|695.15|691.15|695.42|691.42|695.63|691.63|695.15|691.15|27
1613493540000|2021-02-16 16:39:00|695.38|691.38|695.5|691.5|695.61|691.61|695.28|691.28|31
1613493550000|2021-02-16 16:39:10|695.49|691.49|695.58|691.58|695.59|691.59|695.43|691.43|19
1613493560000|2021-02-16 16:39:20|695.57|691.57|694.71|690.71|695.57|691.57|694.63|690.63|29
1613493570000|2021-02-16 16:39:30|694.65|690.65|694.37|690.37|694.81|690.81|694.37|690.37|26
1613493580000|2021-02-16 16:39:40|694.38|690.38|694.66|690.66|694.67|690.67|694.37|690.37|14
1613493590000|2021-02-16 16:39:50|694.65|690.65|694.51|690.51|694.65|690.65|694.28|690.28|26
1613493600000|2021-02-16 16:40:00|694.57|690.57|694.41|690.41|694.69|690.69|694.41|690.41|16
1613493610000|2021-02-16 16:40:10|694.44|690.44|694.69|690.69|694.72|690.72|694.42|690.42|24
1613493620000|2021-02-16 16:40:20|694.7|690.7|694.87|690.87|694.87|690.87|694.67|690.67|13
1613493630000|2021-02-16 16:40:30|694.91|690.91|695.41|691.41|695.47|691.47|694.91|690.91|23
1613493640000|2021-02-16 16:40:40|695.42|691.42|695.33|691.33|695.5|691.5|695.33|691.33|21
1613493650000|2021-02-16 16:40:50|695.34|691.34|695.57|691.57|695.57|691.57|695.29|691.29|16
1613493660000|2021-02-16 16:41:00|695.56|691.56|695.61|691.61|696.42|692.42|695.37|691.37|28
1613493670000|2021-02-16 16:41:10|695.64|691.64|697.15|693.15|697.15|693.15|695.64|691.64|26
1613493680000|2021-02-16 16:41:20|697.39|693.39|698.06|694.06|698.06|694.06|697.31|693.31|21
1613493690000|2021-02-16 16:41:30|698.04|694.04|697.81|693.81|698.46|694.46|697.52|693.52|33
1613493700000|2021-02-16 16:41:40|697.71|693.71|697.59|693.59|697.71|693.71|697.22|693.22|32
1613493710000|2021-02-16 16:41:50|697.62|693.62|697.63|693.63|697.76|693.76|697.6|693.6|31
1613493720000|2021-02-16 16:42:00|697.62|693.62|697.55|693.55|697.8|693.8|697.53|693.53|37
1613493730000|2021-02-16 16:42:10|697.56|693.56|696.98|692.98|697.57|693.57|696.9|692.9|32
1613493740000|2021-02-16 16:42:20|696.96|692.96|695.72|691.72|696.96|692.96|695.72|691.72|33
1613493750000|2021-02-16 16:42:30|695.69|691.69|695.58|691.58|695.7|691.7|695.52|691.52|23
1613493760000|2021-02-16 16:42:40|695.57|691.57|695.14|691.14|695.59|691.59|695.13|691.13|31
1613493770000|2021-02-16 16:42:50|695.07|691.07|694.9|690.9|695.11|691.11|694.87|690.87|31
1613493780000|2021-02-16 16:43:00|694.89|690.89|695.38|691.38|695.38|691.38|694.73|690.73|27
1613493790000|2021-02-16 16:43:10|695.4|691.4|695.49|691.49|695.57|691.57|695.39|691.39|21
1613493800000|2021-02-16 16:43:20|695.51|691.51|695.64|691.64|696.05|692.05|695.49|691.49|29
1613493810000|2021-02-16 16:43:30|695.63|691.63|695.71|691.71|695.71|691.71|695.3|691.3|27
1613493820000|2021-02-16 16:43:40|695.69|691.69|695.94|691.94|696.14|692.14|695.68|691.68|28
1613493830000|2021-02-16 16:43:50|696.1|692.1|696.04|692.04|696.51|692.51|696.02|692.02|31
1613493840000|2021-02-16 16:44:00|696.08|692.08|695.97|691.97|696.21|692.21|695.97|691.97|26
1613493850000|2021-02-16 16:44:10|695.98|691.98|696.04|692.04|696.08|692.08|695.98|691.98|24
1613493860000|2021-02-16 16:44:20|696.05|692.05|696.32|692.32|696.32|692.32|695.99|691.99|28
1613493870000|2021-02-16 16:44:30|696.31|692.31|696|692|696.33|692.33|695.93|691.93|29
1613493880000|2021-02-16 16:44:40|695.99|691.99|695.97|691.97|696.05|692.05|695.93|691.93|26
1613493890000|2021-02-16 16:44:50|695.94|691.94|695.6|691.6|695.94|691.94|695.34|691.34|27
1613493900000|2021-02-16 16:45:00|695.65|691.65|695.4|691.4|695.66|691.66|695.32|691.32|27
1613493910000|2021-02-16 16:45:10|695.36|691.36|695.46|691.46|695.75|691.75|695.36|691.36|28
1613493920000|2021-02-16 16:45:20|695.41|691.41|695.21|691.21|695.42|691.42|695.21|691.21|29
1613493930000|2021-02-16 16:45:30|695.19|691.19|694.59|690.59|695.19|691.19|694.39|690.39|24
1613493940000|2021-02-16 16:45:40|694.56|690.56|694.35|690.35|694.75|690.75|694.35|690.35|25
1613493950000|2021-02-16 16:45:50|694.3|690.3|694.25|690.25|694.3|690.3|694.1|690.1|35
1613493960000|2021-02-16 16:46:00|694.26|690.26|694.44|690.44|694.48|690.48|694.26|690.26|30
1613493970000|2021-02-16 16:46:10|694.43|690.43|694.94|690.94|694.94|690.94|694.43|690.43|31
1613493980000|2021-02-16 16:46:20|694.95|690.95|694.4|690.4|695.07|691.07|694.35|690.35|30
1613493990000|2021-02-16 16:46:30|694.41|690.41|694.35|690.35|694.42|690.42|693.97|689.97|33
1613494000000|2021-02-16 16:46:40|694.34|690.34|693.82|689.82|694.36|690.36|693.77|689.77|29
1613494010000|2021-02-16 16:46:50|693.79|689.79|692.89|688.89|693.79|689.79|692.81|688.81|31
1613494020000|2021-02-16 16:47:00|692.91|688.91|693.39|689.39|693.39|689.39|692.76|688.76|28
1613494030000|2021-02-16 16:47:10|693.38|689.38|693.1|689.1|693.58|689.58|693.08|689.08|27
1613494040000|2021-02-16 16:47:20|693.11|689.11|692.95|688.95|693.16|689.16|692.63|688.63|31
1613494050000|2021-02-16 16:47:30|692.93|688.93|692.3|688.3|693|689|692.13|688.13|34
1613494060000|2021-02-16 16:47:40|692.28|688.28|689.67|685.67|692.33|688.33|689.67|685.67|29
1613494070000|2021-02-16 16:47:50|689.71|685.71|689.31|685.31|689.71|685.71|689.05|685.05|33
1613494080000|2021-02-16 16:48:00|689.44|685.44|690.12|686.12|690.6|686.6|689.44|685.44|35
1613494090000|2021-02-16 16:48:10|690.08|686.08|690.26|686.26|690.65|686.65|689.96|685.96|30
1613494100000|2021-02-16 16:48:20|690.31|686.31|690.6|686.6|691.42|687.42|690.12|686.12|32
1613494110000|2021-02-16 16:48:30|690.63|686.63|690.83|686.83|691|687|690.29|686.29|34
1613494120000|2021-02-16 16:48:40|690.68|686.68|690.29|686.29|690.99|686.99|690.29|686.29|39
1613494130000|2021-02-16 16:48:50|690.17|686.17|689.75|685.75|690.17|686.17|689.42|685.42|35
1613494140000|2021-02-16 16:49:00|689.6|685.6|690.61|686.61|690.68|686.68|689.6|685.6|32
1613494150000|2021-02-16 16:49:10|690.62|686.62|691.46|687.46|691.47|687.47|690.58|686.58|27
1613494160000|2021-02-16 16:49:20|691.23|687.23|690.83|686.83|691.5|687.5|690.54|686.54|30
1613494170000|2021-02-16 16:49:30|690.84|686.84|690.19|686.19|690.84|686.84|690.19|686.19|36
1613494180000|2021-02-16 16:49:40|690.03|686.03|690.26|686.26|690.54|686.54|689.83|685.83|28
1613494190000|2021-02-16 16:49:50|690.28|686.28|689.95|685.95|690.39|686.39|689.64|685.64|36
1613494200000|2021-02-16 16:50:00|689.92|685.92|690.94|686.94|691.02|687.02|689.9|685.9|35
1613494210000|2021-02-16 16:50:10|690.83|686.83|690.24|686.24|690.86|686.86|690.24|686.24|31
1613494220000|2021-02-16 16:50:20|690.23|686.23|690.73|686.73|690.73|686.73|689.64|685.64|34
1613494230000|2021-02-16 16:50:30|690.78|686.78|690.63|686.63|691.22|687.22|690.61|686.61|35
1613494240000|2021-02-16 16:50:40|690.71|686.71|690.75|686.75|690.96|686.96|690.63|686.63|28
1613494250000|2021-02-16 16:50:50|690.73|686.73|690.4|686.4|690.76|686.76|690.36|686.36|23
1613494260000|2021-02-16 16:51:00|690.46|686.46|691.06|687.06|691.2|687.2|690.42|686.42|32
1613494270000|2021-02-16 16:51:10|691.14|687.14|691.11|687.11|691.53|687.53|691.05|687.05|29
1613494280000|2021-02-16 16:51:20|691.09|687.09|690.77|686.77|691.09|687.09|690.39|686.39|34
1613494290000|2021-02-16 16:51:30|690.7|686.7|690.29|686.29|690.88|686.88|690.29|686.29|27
1613494300000|2021-02-16 16:51:40|690.37|686.37|689.06|685.06|690.37|686.37|688.92|684.92|32
1613494310000|2021-02-16 16:51:50|689.04|685.04|688.98|684.98|689.11|685.11|688.89|684.89|26
1613494320000|2021-02-16 16:52:00|689.02|685.02|688.99|684.99|689.17|685.17|688.95|684.95|34
1613494330000|2021-02-16 16:52:10|688.95|684.95|688.85|684.85|688.95|684.95|688.71|684.71|34
1613494340000|2021-02-16 16:52:20|688.78|684.78|689.07|685.07|689.08|685.08|688.74|684.74|23
1613494350000|2021-02-16 16:52:30|689|685|688.94|684.94|689.12|685.12|688.86|684.86|31
1613494360000|2021-02-16 16:52:40|688.93|684.93|688.65|684.65|688.93|684.93|688.56|684.56|24
1613494370000|2021-02-16 16:52:50|688.61|684.61|688.64|684.64|689.05|685.05|688.61|684.61|32
1613494380000|2021-02-16 16:53:00|688.55|684.55|687.98|683.98|688.63|684.63|687.84|683.84|35
1613494390000|2021-02-16 16:53:10|687.89|683.89|687.29|683.29|688.01|684.01|687.29|683.29|29
1613494400000|2021-02-16 16:53:20|687.32|683.32|685.99|681.99|687.5|683.5|685.8|681.8|31
1613494410000|2021-02-16 16:53:30|685.78|681.78|686.69|682.69|686.74|682.74|685.74|681.74|32
1613494420000|2021-02-16 16:53:40|686.8|682.8|686.36|682.36|686.81|682.81|685.93|681.93|28
1613494430000|2021-02-16 16:53:50|686.25|682.25|686.91|682.91|687.18|683.18|686.18|682.18|36
1613494440000|2021-02-16 16:54:00|686.8|682.8|687.59|683.59|687.62|683.62|686.6|682.6|34
1613494450000|2021-02-16 16:54:10|687.64|683.64|687.6|683.6|687.92|683.92|687.52|683.52|36
1613494460000|2021-02-16 16:54:20|687.62|683.62|687.87|683.87|688.25|684.25|687.61|683.61|32
1613494470000|2021-02-16 16:54:30|687.73|683.73|688.05|684.05|688.05|684.05|687.38|683.38|29
1613494480000|2021-02-16 16:54:40|688.06|684.06|687.05|683.05|688.09|684.09|687.03|683.03|33
1613494490000|2021-02-16 16:54:50|687.12|683.12|686.83|682.83|687.12|683.12|686.75|682.75|35
1613494500000|2021-02-16 16:55:00|686.82|682.82|686.77|682.77|687|683|686.51|682.51|28
1613494510000|2021-02-16 16:55:10|686.94|682.94|685.27|681.27|686.94|682.94|685.26|681.26|37
1613494520000|2021-02-16 16:55:20|685.26|681.26|685.21|681.21|685.39|681.39|685.01|681.01|32
1613494530000|2021-02-16 16:55:30|685.22|681.22|684.89|680.89|685.52|681.52|684.89|680.89|30
1613494540000|2021-02-16 16:55:40|684.87|680.87|684.53|680.53|684.9|680.9|684.37|680.37|32
1613494550000|2021-02-16 16:55:50|684.55|680.55|683.67|679.67|684.55|680.55|683.67|679.67|31
1613494560000|2021-02-16 16:56:00|683.69|679.69|681.1|677.1|683.93|679.93|680.95|676.95|36
1613494570000|2021-02-16 16:56:10|680.99|676.99|680.01|676.01|681.09|677.09|679.88|675.88|38
1613494580000|2021-02-16 16:56:20|679.94|675.94|680.2|676.2|680.2|676.2|679.38|675.38|35
1613494590000|2021-02-16 16:56:30|680.33|676.33|682.68|678.68|682.73|678.73|680.33|676.33|39
1613494600000|2021-02-16 16:56:40|682.59|678.59|682.66|678.66|682.99|678.99|682.3|678.3|39
1613494610000|2021-02-16 16:56:50|682.67|678.67|683.59|679.59|683.71|679.71|682.47|678.47|38
1613494620000|2021-02-16 16:57:00|683.63|679.63|683.67|679.67|683.75|679.75|682.32|678.32|35
1613494630000|2021-02-16 16:57:10|683.91|679.91|684.28|680.28|684.95|680.95|683.53|679.53|31
1613494640000|2021-02-16 16:57:20|684.22|680.22|684.33|680.33|684.68|680.68|684.11|680.11|36
1613494650000|2021-02-16 16:57:30|684.3|680.3|683.96|679.96|684.35|680.35|683.77|679.77|35
1613494660000|2021-02-16 16:57:40|683.74|679.74|683.03|679.03|683.97|679.97|682.99|678.99|27
1613494670000|2021-02-16 16:57:50|683.02|679.02|683|679|683.12|679.12|682.71|678.71|36
1613494680000|2021-02-16 16:58:00|682.97|678.97|682.08|678.08|682.97|678.97|681.71|677.71|36
1613494690000|2021-02-16 16:58:10|682.06|678.06|681.22|677.22|682.21|678.21|680.87|676.87|33
1613494700000|2021-02-16 16:58:20|681.24|677.24|682.03|678.03|682.25|678.25|680.98|676.98|31
1613494710000|2021-02-16 16:58:30|681.81|677.81|679.56|675.56|681.98|677.98|679.56|675.56|35
1613494720000|2021-02-16 16:58:40|679.49|675.49|678.26|674.26|679.59|675.59|678.26|674.26|35
1613494730000|2021-02-16 16:58:50|678.28|674.28|677.35|673.35|678.28|674.28|677.19|673.19|29
1613494740000|2021-02-16 16:59:00|677.29|673.29|677.38|673.38|677.48|673.48|676.47|672.47|34
1613494750000|2021-02-16 16:59:10|677.49|673.49|677.86|673.86|678.2|674.2|677.13|673.13|36
1613494760000|2021-02-16 16:59:20|677.85|673.85|677.24|673.24|678.01|674.01|676.72|672.72|38
1613494770000|2021-02-16 16:59:30|677.22|673.22|677.39|673.39|677.6|673.6|676.89|672.89|33
1613494780000|2021-02-16 16:59:40|676.97|672.97|677.48|673.48|678.06|674.06|676.93|672.93|37
1613494790000|2021-02-16 16:59:50|677.03|673.03|676.57|672.57|677.21|673.21|676.36|672.36|37
1613494800000|2021-02-16 17:00:00|676.74|672.74|679.34|675.34|679.34|675.34|676.74|672.74|38
1613494810000|2021-02-16 17:00:10|679.17|675.17|680.64|676.64|682.2|678.2|679.04|675.04|32
1613494820000|2021-02-16 17:00:20|680.89|676.89|680.12|676.12|681.47|677.47|679.39|675.39|39
1613494830000|2021-02-16 17:00:30|679.97|675.97|679.66|675.66|680.69|676.69|679.49|675.49|40
1613494840000|2021-02-16 17:00:40|679.7|675.7|680.23|676.23|680.94|676.94|679.7|675.7|38
1613494850000|2021-02-16 17:00:50|680.33|676.33|681.63|677.63|681.63|677.63|680.28|676.28|31
1613494860000|2021-02-16 17:01:00|681.64|677.64|681.93|677.93|682.46|678.46|681.35|677.35|36
1613494870000|2021-02-16 17:01:10|681.95|677.95|683.1|679.1|683.1|679.1|681.88|677.88|35
1613494880000|2021-02-16 17:01:20|683.17|679.17|683.58|679.58|683.74|679.74|682.86|678.86|29
1613494890000|2021-02-16 17:01:30|683.46|679.46|683.38|679.38|684.7|680.7|683.36|679.36|35
1613494900000|2021-02-16 17:01:40|683.34|679.34|682.57|678.57|684.14|680.14|682.56|678.56|36
1613494910000|2021-02-16 17:01:50|682.61|678.61|683.63|679.63|683.66|679.66|682.61|678.61|34
1613494920000|2021-02-16 17:02:00|683.57|679.57|684.97|680.97|684.99|680.99|683.51|679.51|35
1613494930000|2021-02-16 17:02:10|684.93|680.93|684.71|680.71|684.96|680.96|684.32|680.32|33
1613494940000|2021-02-16 17:02:20|684.48|680.48|684.47|680.47|684.78|680.78|683.98|679.98|35
1613494950000|2021-02-16 17:02:30|684.5|680.5|684.48|680.48|684.63|680.63|684.21|680.21|34
1613494960000|2021-02-16 17:02:40|684.46|680.46|684.83|680.83|684.89|680.89|684.42|680.42|35
1613494970000|2021-02-16 17:02:50|684.87|680.87|685.68|681.68|685.68|681.68|684.78|680.78|34
1613494980000|2021-02-16 17:03:00|685.66|681.66|685.12|681.12|685.81|681.81|685.12|681.12|36
1613494990000|2021-02-16 17:03:10|685.2|681.2|685.63|681.63|685.7|681.7|685.13|681.13|35
1613495000000|2021-02-16 17:03:20|685.57|681.57|686.61|682.61|686.62|682.62|685.27|681.27|33
1613495010000|2021-02-16 17:03:30|686.66|682.66|686.74|682.74|686.75|682.75|686.29|682.29|35
1613495020000|2021-02-16 17:03:40|686.72|682.72|687.18|683.18|687.18|683.18|686.72|682.72|25
1613495030000|2021-02-16 17:03:50|687.08|683.08|687.34|683.34|687.65|683.65|686.9|682.9|27
1613495040000|2021-02-16 17:04:00|687.35|683.35|686.89|682.89|688.29|684.29|686.87|682.87|36
1613495050000|2021-02-16 17:04:10|686.9|682.9|687.81|683.81|687.81|683.81|686.9|682.9|34
1613495060000|2021-02-16 17:04:20|687.85|683.85|688.23|684.23|688.23|684.23|687.85|683.85|23
1613495070000|2021-02-16 17:04:30|688.24|684.24|689.27|685.27|689.27|685.27|688.24|684.24|28
1613495080000|2021-02-16 17:04:40|689.36|685.36|689.77|685.77|689.98|685.98|689.36|685.36|35
1613495090000|2021-02-16 17:04:50|689.78|685.78|689.38|685.38|689.78|685.78|689.3|685.3|30
1613495100000|2021-02-16 17:05:00|689.36|685.36|689.83|685.83|689.83|685.83|689.08|685.08|28
1613495110000|2021-02-16 17:05:10|689.91|685.91|690.51|686.51|690.51|686.51|689.91|685.91|26
1613495120000|2021-02-16 17:05:20|690.49|686.49|691.07|687.07|691.18|687.18|690.49|686.49|33
1613495130000|2021-02-16 17:05:30|691.09|687.09|691.29|687.29|691.34|687.34|691.09|687.09|23
1613495140000|2021-02-16 17:05:40|691.28|687.28|691.37|687.37|691.4|687.4|691.21|687.21|24
1613495150000|2021-02-16 17:05:50|691.41|687.41|691.71|687.71|691.71|687.71|691.36|687.36|27
1613495160000|2021-02-16 17:06:00|691.73|687.73|690.1|686.1|691.73|687.73|690.1|686.1|32
1613495170000|2021-02-16 17:06:10|690.18|686.18|690.04|686.04|690.53|686.53|689.78|685.78|35
1613495180000|2021-02-16 17:06:20|690.07|686.07|690.17|686.17|690.28|686.28|689.86|685.86|37
1613495190000|2021-02-16 17:06:30|690.22|686.22|690.5|686.5|690.53|686.53|690.18|686.18|24
1613495200000|2021-02-16 17:06:40|690.49|686.49|690.55|686.55|690.55|686.55|690.01|686.01|29
1613495210000|2021-02-16 17:06:50|690.58|686.58|690.64|686.64|690.7|686.7|690.53|686.53|29
1613495220000|2021-02-16 17:07:00|690.63|686.63|690.11|686.11|690.64|686.64|690.11|686.11|30
1613495230000|2021-02-16 17:07:10|690.07|686.07|690|686|690.07|686.07|689.5|685.5|29
1613495240000|2021-02-16 17:07:20|689.99|685.99|689.6|685.6|690.02|686.02|689.6|685.6|35
1613495250000|2021-02-16 17:07:30|689.56|685.56|689.34|685.34|689.72|685.72|689.31|685.31|32
1613495260000|2021-02-16 17:07:40|689.33|685.33|687.72|683.72|689.57|685.57|687.72|683.72|29
1613495270000|2021-02-16 17:07:50|687.71|683.71|686.45|682.45|687.71|683.71|686.45|682.45|28
1613495280000|2021-02-16 17:08:00|686.65|682.65|686.63|682.63|686.91|682.91|686.58|682.58|32
1613495290000|2021-02-16 17:08:10|686.64|682.64|686.81|682.81|686.88|682.88|686.61|682.61|29
1613495300000|2021-02-16 17:08:20|686.78|682.78|686.6|682.6|687.16|683.16|686.59|682.59|34
1613495310000|2021-02-16 17:08:30|686.58|682.58|687.29|683.29|687.29|683.29|686.58|682.58|28
1613495320000|2021-02-16 17:08:40|687.46|683.46|686.11|682.11|687.48|683.48|686|682|33
1613495330000|2021-02-16 17:08:50|686.12|682.12|686.08|682.08|686.47|682.47|685.93|681.93|33
1613495340000|2021-02-16 17:09:00|686.09|682.09|685.88|681.88|686.25|682.25|685.82|681.82|28
1613495350000|2021-02-16 17:09:10|685.86|681.86|684.87|680.87|686.01|682.01|684.83|680.83|30
1613495360000|2021-02-16 17:09:20|684.73|680.73|684.97|680.97|685.02|681.02|684.54|680.54|28
1613495370000|2021-02-16 17:09:30|684.98|680.98|684.35|680.35|684.98|680.98|683.9|679.9|30
1613495380000|2021-02-16 17:09:40|684.19|680.19|684.67|680.67|685.02|681.02|684.1|680.1|34
1613495390000|2021-02-16 17:09:50|684.68|680.68|684.2|680.2|684.79|680.79|684.17|680.17|34
1613495400000|2021-02-16 17:10:00|684.02|680.02|684.57|680.57|684.63|680.63|683.66|679.66|29
1613495410000|2021-02-16 17:10:10|684.61|680.61|684.67|680.67|685.14|681.14|684.58|680.58|29
1613495420000|2021-02-16 17:10:20|684.7|680.7|686.01|682.01|686.03|682.03|684.7|680.7|33
1613495430000|2021-02-16 17:10:30|686.06|682.06|685.88|681.88|686.99|682.99|685.88|681.88|30
1613495440000|2021-02-16 17:10:40|685.76|681.76|686.56|682.56|686.76|682.76|685.68|681.68|38
1613495450000|2021-02-16 17:10:50|686.5|682.5|686.63|682.63|686.67|682.67|686.04|682.04|38
1613495460000|2021-02-16 17:11:00|686.58|682.58|687.41|683.41|687.53|683.53|686.4|682.4|33
1613495470000|2021-02-16 17:11:10|687.53|683.53|688.13|684.13|688.13|684.13|687|683|35
1613495480000|2021-02-16 17:11:20|688.16|684.16|689.16|685.16|689.16|685.16|688.16|684.16|30
1613495490000|2021-02-16 17:11:30|689.15|685.15|688.09|684.09|689.15|685.15|687.74|683.74|36
1613495500000|2021-02-16 17:11:40|688.05|684.05|688.33|684.33|688.39|684.39|688|684|30
1613495510000|2021-02-16 17:11:50|688.35|684.35|689.18|685.18|689.25|685.25|688.35|684.35|30
1613495520000|2021-02-16 17:12:00|689.13|685.13|688.99|684.99|689.29|685.29|688.7|684.7|30
1613495530000|2021-02-16 17:12:10|689.01|685.01|688.45|684.45|689.01|685.01|688.3|684.3|35
1613495540000|2021-02-16 17:12:20|688.35|684.35|687.87|683.87|688.49|684.49|687.54|683.54|31
1613495550000|2021-02-16 17:12:30|687.59|683.59|687.63|683.63|687.82|683.82|686.59|682.59|31
1613495560000|2021-02-16 17:12:40|687.57|683.57|687.95|683.95|688.04|684.04|687.41|683.41|31
1613495570000|2021-02-16 17:12:50|687.99|683.99|688.21|684.21|688.29|684.29|687.99|683.99|29
1613495580000|2021-02-16 17:13:00|688.27|684.27|687.65|683.65|688.27|684.27|687.46|683.46|33
1613495590000|2021-02-16 17:13:10|687.66|683.66|688.23|684.23|688.32|684.32|687.65|683.65|24
1613495600000|2021-02-16 17:13:20|688.68|684.68|688.22|684.22|689.07|685.07|688.22|684.22|33
1613495610000|2021-02-16 17:13:30|688.2|684.2|688.21|684.21|688.31|684.31|687.84|683.84|32
1613495620000|2021-02-16 17:13:40|688.24|684.24|688.53|684.53|688.87|684.87|688.21|684.21|28
1613495630000|2021-02-16 17:13:50|688.55|684.55|688.16|684.16|688.56|684.56|688.12|684.12|34
1613495640000|2021-02-16 17:14:00|688.18|684.18|688.14|684.14|688.62|684.62|688|684|31
1613495650000|2021-02-16 17:14:10|688.18|684.18|687.22|683.22|688.46|684.46|687.22|683.22|32
1613495660000|2021-02-16 17:14:20|687.44|683.44|687.28|683.28|687.77|683.77|686.87|682.87|33
1613495670000|2021-02-16 17:14:30|686.93|682.93|687.86|683.86|687.86|683.86|686.93|682.93|37
1613495680000|2021-02-16 17:14:40|687.92|683.92|688.56|684.56|688.56|684.56|687.92|683.92|35
1613495690000|2021-02-16 17:14:50|688.67|684.67|688.15|684.15|688.67|684.67|688.13|684.13|29
1613495700000|2021-02-16 17:15:00|688.21|684.21|688.15|684.15|688.4|684.4|688.13|684.13|28
1613495710000|2021-02-16 17:15:10|688.13|684.13|688.19|684.19|688.35|684.35|688.13|684.13|25
1613495720000|2021-02-16 17:15:20|688.13|684.13|687.86|683.86|688.21|684.21|687.83|683.83|33
1613495730000|2021-02-16 17:15:30|687.85|683.85|686.77|682.77|687.95|683.95|686.75|682.75|30
1613495740000|2021-02-16 17:15:40|686.75|682.75|686.01|682.01|686.75|682.75|685.97|681.97|33
1613495750000|2021-02-16 17:15:50|685.96|681.96|686.43|682.43|686.44|682.44|685.74|681.74|28
1613495760000|2021-02-16 17:16:00|686.47|682.47|687|683|687.15|683.15|686.47|682.47|32
1613495770000|2021-02-16 17:16:10|686.98|682.98|686.81|682.81|687.07|683.07|686.81|682.81|23
1613495780000|2021-02-16 17:16:20|686.83|682.83|686.74|682.74|686.96|682.96|686.71|682.71|26
1613495790000|2021-02-16 17:16:30|686.83|682.83|687|683|687.1|683.1|686.83|682.83|21
1613495800000|2021-02-16 17:16:40|686.97|682.97|687.01|683.01|687.03|683.03|686.86|682.86|27
1613495810000|2021-02-16 17:16:50|686.92|682.92|687.15|683.15|687.16|683.16|686.86|682.86|27
1613495820000|2021-02-16 17:17:00|687.04|683.04|686.36|682.36|687.04|683.04|686.3|682.3|22
1613495830000|2021-02-16 17:17:10|686.41|682.41|685.66|681.66|686.41|682.41|685.57|681.57|34
1613495840000|2021-02-16 17:17:20|685.73|681.73|685.24|681.24|685.85|681.85|685.24|681.24|27
1613495850000|2021-02-16 17:17:30|685.27|681.27|685.27|681.27|685.69|681.69|685.02|681.02|30
1613495860000|2021-02-16 17:17:40|685.26|681.26|685.21|681.21|685.3|681.3|685.19|681.19|29
1613495870000|2021-02-16 17:17:50|685.23|681.23|685.13|681.13|685.75|681.75|685.07|681.07|38
1613495880000|2021-02-16 17:18:00|685|681|684.85|680.85|685.12|681.12|684.78|680.78|31
1613495890000|2021-02-16 17:18:10|684.82|680.82|684.33|680.33|684.82|680.82|684|680|27
1613495900000|2021-02-16 17:18:20|684.34|680.34|684.59|680.59|684.84|680.84|684.04|680.04|36
1613495910000|2021-02-16 17:18:30|684.57|680.57|684.64|680.64|684.69|680.69|684.48|680.48|30
1613495920000|2021-02-16 17:18:40|684.63|680.63|685.42|681.42|685.42|681.42|684.6|680.6|28
1613495930000|2021-02-16 17:18:50|685.41|681.41|685.44|681.44|685.6|681.6|685.37|681.37|27
1613495940000|2021-02-16 17:19:00|685.45|681.45|685.63|681.63|685.68|681.68|685.44|681.44|25
1613495950000|2021-02-16 17:19:10|685.62|681.62|684.92|680.92|685.62|681.62|684.77|680.77|29
1613495960000|2021-02-16 17:19:20|684.91|680.91|684.99|680.99|685|681|684.52|680.52|31
1613495970000|2021-02-16 17:19:30|685|681|685.33|681.33|685.35|681.35|684.96|680.96|24
1613495980000|2021-02-16 17:19:40|685.35|681.35|685.57|681.57|685.76|681.76|685.27|681.27|27
1613495990000|2021-02-16 17:19:50|685.56|681.56|685.43|681.43|685.56|681.56|685.03|681.03|28
1613496000000|2021-02-16 17:20:00|685.42|681.42|685.4|681.4|685.53|681.53|685.4|681.4|25
1613496010000|2021-02-16 17:20:10|685.39|681.39|685.77|681.77|685.94|681.94|685.37|681.37|24
1613496020000|2021-02-16 17:20:20|685.79|681.79|686.73|682.73|686.87|682.87|685.79|681.79|29
1613496030000|2021-02-16 17:20:30|686.74|682.74|688.5|684.5|688.65|684.65|686.74|682.74|27
1613496040000|2021-02-16 17:20:40|688.49|684.49|688.52|684.52|688.62|684.62|688.43|684.43|26
1613496050000|2021-02-16 17:20:50|688.51|684.51|688.52|684.52|688.63|684.63|688.43|684.43|34
1613496060000|2021-02-16 17:21:00|688.49|684.49|688.71|684.71|688.72|684.72|688.34|684.34|29
1613496070000|2021-02-16 17:21:10|688.7|684.7|688.93|684.93|688.93|684.93|688.6|684.6|30
1613496080000|2021-02-16 17:21:20|688.91|684.91|688.78|684.78|689.12|685.12|688.78|684.78|22
1613496090000|2021-02-16 17:21:30|688.76|684.76|689.14|685.14|689.14|685.14|688.72|684.72|30
1613496100000|2021-02-16 17:21:40|689.15|685.15|689.4|685.4|689.55|685.55|689.1|685.1|26
1613496110000|2021-02-16 17:21:50|689.39|685.39|689.57|685.57|689.79|685.79|689.39|685.39|31
1613496120000|2021-02-16 17:22:00|689.58|685.58|689.67|685.67|689.71|685.71|689.38|685.38|29
1613496130000|2021-02-16 17:22:10|689.66|685.66|689.39|685.39|689.74|685.74|689.38|685.38|29
1613496140000|2021-02-16 17:22:20|689.36|685.36|689.25|685.25|689.41|685.41|689.18|685.18|23
1613496150000|2021-02-16 17:22:30|689.27|685.27|689.28|685.28|689.38|685.38|689.23|685.23|26
1613496160000|2021-02-16 17:22:40|689.29|685.29|688.57|684.57|689.29|685.29|688.54|684.54|34
1613496170000|2021-02-16 17:22:50|688.43|684.43|688.21|684.21|688.43|684.43|687.99|683.99|30
1613496180000|2021-02-16 17:23:00|688.18|684.18|688.91|684.91|689.07|685.07|688.18|684.18|30
1613496190000|2021-02-16 17:23:10|688.9|684.9|688.61|684.61|688.91|684.91|688.51|684.51|31
1613496200000|2021-02-16 17:23:20|688.63|684.63|689.29|685.29|689.29|685.29|688.55|684.55|20
1613496210000|2021-02-16 17:23:30|689.3|685.3|690.07|686.07|690.16|686.16|689.29|685.29|30
1613496220000|2021-02-16 17:23:40|689.95|685.95|690.22|686.22|690.22|686.22|689.93|685.93|21
1613496230000|2021-02-16 17:23:50|690.21|686.21|690.11|686.11|690.76|686.76|690.07|686.07|26
1613496240000|2021-02-16 17:24:00|690.07|686.07|691|687|691|687|689.51|685.51|35
1613496250000|2021-02-16 17:24:10|691.04|687.04|691.34|687.34|691.34|687.34|690.95|686.95|26
1613496260000|2021-02-16 17:24:20|691.38|687.38|691.78|687.78|691.84|687.84|691.38|687.38|34
1613496270000|2021-02-16 17:24:30|691.77|687.77|691.74|687.74|691.91|687.91|691.7|687.7|29
1613496280000|2021-02-16 17:24:40|691.77|687.77|691.42|687.42|691.89|687.89|691.39|687.39|35
1613496290000|2021-02-16 17:24:50|691.48|687.48|690.61|686.61|691.66|687.66|690.61|686.61|34
1613496300000|2021-02-16 17:25:00|690.6|686.6|691.22|687.22|691.26|687.26|690.54|686.54|23
1613496310000|2021-02-16 17:25:10|691.16|687.16|691.58|687.58|691.61|687.61|691.06|687.06|31
1613496320000|2021-02-16 17:25:20|691.6|687.6|690.75|686.75|691.6|687.6|690.75|686.75|28
1613496330000|2021-02-16 17:25:30|690.77|686.77|691.33|687.33|691.45|687.45|690.55|686.55|37
1613496340000|2021-02-16 17:25:40|691.36|687.36|690.51|686.51|691.39|687.39|690.43|686.43|32
1613496350000|2021-02-16 17:25:50|690.6|686.6|690.92|686.92|690.97|686.97|690.56|686.56|32
1613496360000|2021-02-16 17:26:00|690.88|686.88|690.67|686.67|691.09|687.09|690.64|686.64|24
1613496370000|2021-02-16 17:26:10|690.69|686.69|691.24|687.24|691.26|687.26|690.66|686.66|32
1613496380000|2021-02-16 17:26:20|691.23|687.23|691.09|687.09|691.26|687.26|690.97|686.97|30
1613496390000|2021-02-16 17:26:30|691.04|687.04|691.42|687.42|691.44|687.44|691.04|687.04|24
1613496400000|2021-02-16 17:26:40|691.5|687.5|692.09|688.09|692.17|688.17|691.5|687.5|26
1613496410000|2021-02-16 17:26:50|692.06|688.06|691.83|687.83|692.06|688.06|691.63|687.63|27
1613496420000|2021-02-16 17:27:00|691.82|687.82|691.92|687.92|692.04|688.04|691.72|687.72|31
1613496430000|2021-02-16 17:27:10|691.96|687.96|691.82|687.82|692.15|688.15|691.79|687.79|33
1613496440000|2021-02-16 17:27:20|691.81|687.81|692.15|688.15|692.24|688.24|691.81|687.81|26
1613496450000|2021-02-16 17:27:30|692.16|688.16|692.03|688.03|692.29|688.29|691.81|687.81|33
1613496460000|2021-02-16 17:27:40|692|688|692.05|688.05|692.05|688.05|691.52|687.52|33
1613496470000|2021-02-16 17:27:50|692.12|688.12|692.74|688.74|692.74|688.74|692.12|688.12|32
1613496480000|2021-02-16 17:28:00|692.73|688.73|693.14|689.14|693.14|689.14|692.44|688.44|27
1613496490000|2021-02-16 17:28:10|693.07|689.07|693.87|689.87|693.87|689.87|693.07|689.07|25
1613496500000|2021-02-16 17:28:20|693.88|689.88|694.51|690.51|694.51|690.51|693.77|689.77|15
1613496510000|2021-02-16 17:28:30|694.52|690.52|694.33|690.33|694.72|690.72|694.32|690.32|17
1613496520000|2021-02-16 17:28:40|694.22|690.22|694.3|690.3|694.36|690.36|694.03|690.03|35
1613496530000|2021-02-16 17:28:50|694.27|690.27|694.21|690.21|694.3|690.3|694.11|690.11|26
1613496540000|2021-02-16 17:29:00|694.2|690.2|693.81|689.81|694.25|690.25|693.73|689.73|35
1613496550000|2021-02-16 17:29:10|693.88|689.88|693.43|689.43|693.88|689.88|693.43|689.43|35
1613496560000|2021-02-16 17:29:20|693.42|689.42|693.27|689.27|693.53|689.53|693.01|689.01|28
1613496570000|2021-02-16 17:29:30|693.26|689.26|693.23|689.23|693.28|689.28|693.02|689.02|29
1613496580000|2021-02-16 17:29:40|693.21|689.21|693.5|689.5|693.73|689.73|693.21|689.21|32
1613496590000|2021-02-16 17:29:50|693.51|689.51|692.97|688.97|694.17|690.17|692.9|688.9|33
1613496600000|2021-02-16 17:30:00|693|689|692.92|688.92|693.11|689.11|692.66|688.66|34
1613496610000|2021-02-16 17:30:10|692.93|688.93|693.33|689.33|693.37|689.37|692.77|688.77|31
1613496620000|2021-02-16 17:30:20|693.36|689.36|693.71|689.71|694.07|690.07|693.36|689.36|28
1613496630000|2021-02-16 17:30:30|693.62|689.62|694.91|690.91|694.91|690.91|693.62|689.62|25
1613496640000|2021-02-16 17:30:40|694.94|690.94|694.57|690.57|694.94|690.94|694.46|690.46|33
1613496650000|2021-02-16 17:30:50|694.58|690.58|694.55|690.55|694.79|690.79|694.54|690.54|24
1613496660000|2021-02-16 17:31:00|694.54|690.54|694.63|690.63|694.63|690.63|694.42|690.42|26
1613496670000|2021-02-16 17:31:10|694.66|690.66|694.15|690.15|694.8|690.8|694.1|690.1|30
1613496680000|2021-02-16 17:31:20|694.13|690.13|693.18|689.18|694.18|690.18|693.07|689.07|35
1613496690000|2021-02-16 17:31:30|693.22|689.22|692.94|688.94|693.44|689.44|692.87|688.87|33
1613496700000|2021-02-16 17:31:40|692.92|688.92|692.96|688.96|693.06|689.06|692.64|688.64|35
1613496710000|2021-02-16 17:31:50|692.98|688.98|693.51|689.51|693.67|689.67|692.96|688.96|35
1613496720000|2021-02-16 17:32:00|693.46|689.46|692.96|688.96|693.49|689.49|692.96|688.96|31
1613496730000|2021-02-16 17:32:10|692.95|688.95|691.23|687.23|693.09|689.09|691.23|687.23|35
1613496740000|2021-02-16 17:32:20|691.12|687.12|690.54|686.54|691.15|687.15|690.54|686.54|33
1613496750000|2021-02-16 17:32:30|690.53|686.53|690.74|686.74|690.91|686.91|690.29|686.29|31
1613496760000|2021-02-16 17:32:40|690.73|686.73|690.39|686.39|690.77|686.77|690.38|686.38|27
1613496770000|2021-02-16 17:32:50|690.37|686.37|690.46|686.46|690.46|686.46|689.94|685.94|31
1613496780000|2021-02-16 17:33:00|690.47|686.47|689.19|685.19|690.48|686.48|689.15|685.15|34
1613496790000|2021-02-16 17:33:10|689.16|685.16|689.06|685.06|690.13|686.13|689.02|685.02|37
1613496800000|2021-02-16 17:33:20|689.05|685.05|687.82|683.82|689.06|685.06|687.65|683.65|28
1613496810000|2021-02-16 17:33:30|687.86|683.86|689.37|685.37|689.39|685.39|687.86|683.86|28
1613496820000|2021-02-16 17:33:40|689.38|685.38|690.03|686.03|690.1|686.1|689.24|685.24|32
1613496830000|2021-02-16 17:33:50|690.05|686.05|689.6|685.6|690.05|686.05|689.47|685.47|31
1613496840000|2021-02-16 17:34:00|689.58|685.58|690.01|686.01|690.15|686.15|689.58|685.58|29
1613496850000|2021-02-16 17:34:10|690.02|686.02|690.34|686.34|690.86|686.86|689.71|685.71|30
1613496860000|2021-02-16 17:34:20|690.36|686.36|690.24|686.24|690.36|686.36|689.98|685.98|32
1613496870000|2021-02-16 17:34:30|690.23|686.23|689.75|685.75|690.3|686.3|689.6|685.6|21
1613496880000|2021-02-16 17:34:40|689.68|685.68|688.81|684.81|689.68|685.68|688.45|684.45|34
1613496890000|2021-02-16 17:34:50|688.8|684.8|688.69|684.69|689.23|685.23|688.31|684.31|38
1613496900000|2021-02-16 17:35:00|688.7|684.7|689.72|685.72|689.88|685.88|688.7|684.7|31
1613496910000|2021-02-16 17:35:10|689.55|685.55|689.26|685.26|689.72|685.72|689.21|685.21|34
1613496920000|2021-02-16 17:35:20|689.09|685.09|689.35|685.35|689.47|685.47|689.08|685.08|32
1613496930000|2021-02-16 17:35:30|689.36|685.36|689.13|685.13|689.47|685.47|689.09|685.09|34
1613496940000|2021-02-16 17:35:40|689.19|685.19|689.18|685.18|689.26|685.26|688.6|684.6|32
1613496950000|2021-02-16 17:35:50|688.88|684.88|689.32|685.32|689.32|685.32|688.83|684.83|28
1613496960000|2021-02-16 17:36:00|689.33|685.33|690.3|686.3|690.3|686.3|689.26|685.26|30
1613496970000|2021-02-16 17:36:10|690.31|686.31|690.84|686.84|690.87|686.87|690.31|686.31|29
1613496980000|2021-02-16 17:36:20|690.83|686.83|691.6|687.6|691.6|687.6|690.83|686.83|30
1613496990000|2021-02-16 17:36:30|691.61|687.61|692.02|688.02|692.02|688.02|691.58|687.58|26
1613497000000|2021-02-16 17:36:40|691.99|687.99|691.33|687.33|692|688|691.31|687.31|24
1613497010000|2021-02-16 17:36:50|691.36|687.36|691.6|687.6|691.66|687.66|691.36|687.36|25
1613497020000|2021-02-16 17:37:00|691.64|687.64|692.22|688.22|692.22|688.22|691.64|687.64|22
1613497030000|2021-02-16 17:37:10|692.13|688.13|692.12|688.12|692.28|688.28|692.04|688.04|27
1613497040000|2021-02-16 17:37:20|692.13|688.13|692.33|688.33|692.34|688.34|691.63|687.63|27
1613497050000|2021-02-16 17:37:30|692.49|688.49|693.17|689.17|693.2|689.2|692.49|688.49|30
1613497060000|2021-02-16 17:37:40|693.15|689.15|692.77|688.77|693.15|689.15|692.48|688.48|36
1613497070000|2021-02-16 17:37:50|692.79|688.79|692.57|688.57|692.79|688.79|692.27|688.27|27
1613497080000|2021-02-16 17:38:00|692.58|688.58|692.72|688.72|692.76|688.76|692.36|688.36|24
1613497090000|2021-02-16 17:38:10|692.76|688.76|692.43|688.43|692.8|688.8|692.32|688.32|28
1613497100000|2021-02-16 17:38:20|692.42|688.42|692.9|688.9|692.95|688.95|692.41|688.41|30
1613497110000|2021-02-16 17:38:30|692.91|688.91|693.01|689.01|693.3|689.3|692.82|688.82|31
1613497120000|2021-02-16 17:38:40|693.02|689.02|693.35|689.35|693.36|689.36|693.01|689.01|18
1613497130000|2021-02-16 17:38:50|693.37|689.37|694.11|690.11|694.15|690.15|693.37|689.37|34
1613497140000|2021-02-16 17:39:00|694.13|690.13|693.14|689.14|694.2|690.2|693.14|689.14|34
1613497150000|2021-02-16 17:39:10|693.15|689.15|692.14|688.14|693.15|689.15|691.98|687.98|34
1613497160000|2021-02-16 17:39:20|692.1|688.1|691.98|687.98|692.1|688.1|691.85|687.85|29
1613497170000|2021-02-16 17:39:30|691.91|687.91|692.27|688.27|692.78|688.78|691.91|687.91|33
1613497180000|2021-02-16 17:39:40|692.35|688.35|692.23|688.23|692.36|688.36|692.17|688.17|28
1613497190000|2021-02-16 17:39:50|692.22|688.22|692.57|688.57|692.62|688.62|692.19|688.19|29
1613497200000|2021-02-16 17:40:00|692.58|688.58|692.58|688.58|692.59|688.59|692.47|688.47|18
1613497210000|2021-02-16 17:40:10|692.59|688.59|692.84|688.84|692.85|688.85|692.54|688.54|21
1613497220000|2021-02-16 17:40:20|692.85|688.85|693.2|689.2|693.22|689.22|692.83|688.83|24
1613497230000|2021-02-16 17:40:30|693.21|689.21|692.88|688.88|693.43|689.43|692.88|688.88|21
1613497240000|2021-02-16 17:40:40|692.87|688.87|692.94|688.94|692.94|688.94|692.78|688.78|29
1613497250000|2021-02-16 17:40:50|692.87|688.87|693.62|689.62|693.69|689.69|692.87|688.87|30
1613497260000|2021-02-16 17:41:00|693.57|689.57|693.68|689.68|694.29|690.29|693.57|689.57|32
1613497270000|2021-02-16 17:41:10|693.76|689.76|693.56|689.56|693.77|689.77|693.45|689.45|30
1613497280000|2021-02-16 17:41:20|693.53|689.53|694.04|690.04|694.05|690.05|693.53|689.53|29
1613497290000|2021-02-16 17:41:30|694.14|690.14|694.18|690.18|694.25|690.25|694.1|690.1|27
1613497300000|2021-02-16 17:41:40|694.23|690.23|694.5|690.5|694.51|690.51|694.22|690.22|23
1613497310000|2021-02-16 17:41:50|694.51|690.51|694.45|690.45|694.54|690.54|694.29|690.29|28
1613497320000|2021-02-16 17:42:00|694.47|690.47|694.53|690.53|694.53|690.53|694.3|690.3|23
1613497330000|2021-02-16 17:42:10|694.54|690.54|694.46|690.46|694.54|690.54|694.29|690.29|22
1613497340000|2021-02-16 17:42:20|694.45|690.45|694.36|690.36|694.45|690.45|694.34|690.34|20
1613497350000|2021-02-16 17:42:30|694.29|690.29|693.94|689.94|694.29|690.29|693.92|689.92|30
1613497360000|2021-02-16 17:42:40|693.99|689.99|693.79|689.79|693.99|689.99|693.78|689.78|32
1613497370000|2021-02-16 17:42:50|693.78|689.78|693.27|689.27|693.9|689.9|693.27|689.27|24
1613497380000|2021-02-16 17:43:00|693.3|689.3|692.97|688.97|693.42|689.42|692.79|688.79|27
1613497390000|2021-02-16 17:43:10|692.98|688.98|693.73|689.73|693.73|689.73|692.97|688.97|23
1613497400000|2021-02-16 17:43:20|693.74|689.74|693.82|689.82|693.82|689.82|693.61|689.61|14
1613497410000|2021-02-16 17:43:30|693.81|689.81|693.53|689.53|693.85|689.85|693.53|689.53|28
1613497420000|2021-02-16 17:43:40|693.56|689.56|693.24|689.24|693.57|689.57|693.23|689.23|30
1613497430000|2021-02-16 17:43:50|693.26|689.26|693.41|689.41|693.43|689.43|693.25|689.25|30
1613497440000|2021-02-16 17:44:00|693.42|689.42|693.17|689.17|693.45|689.45|693.17|689.17|27
1613497450000|2021-02-16 17:44:10|693.1|689.1|692.89|688.89|693.16|689.16|692.83|688.83|27
1613497460000|2021-02-16 17:44:20|692.8|688.8|692.66|688.66|692.8|688.8|692.64|688.64|31
1613497470000|2021-02-16 17:44:30|692.73|688.73|692.84|688.84|692.84|688.84|692.66|688.66|21
1613497480000|2021-02-16 17:44:40|692.81|688.81|692.96|688.96|693.14|689.14|692.81|688.81|24
1613497490000|2021-02-16 17:44:50|692.93|688.93|692.34|688.34|692.93|688.93|692.34|688.34|22
1613497500000|2021-02-16 17:45:00|692.31|688.31|691.66|687.66|692.34|688.34|691.18|687.18|32
1613497510000|2021-02-16 17:45:10|691.89|687.89|692.03|688.03|692.13|688.13|691.69|687.69|30
1613497520000|2021-02-16 17:45:20|692.06|688.06|692.04|688.04|692.14|688.14|691.9|687.9|27
1613497530000|2021-02-16 17:45:30|692.11|688.11|692.55|688.55|692.75|688.75|691.93|687.93|30
1613497540000|2021-02-16 17:45:40|692.56|688.56|693.05|689.05|693.05|689.05|692.48|688.48|28
1613497550000|2021-02-16 17:45:50|693.03|689.03|693.37|689.37|693.42|689.42|692.87|688.87|26
1613497560000|2021-02-16 17:46:00|693.41|689.41|693.05|689.05|693.42|689.42|693.04|689.04|34
1613497570000|2021-02-16 17:46:10|693.04|689.04|692.84|688.84|693.05|689.05|692.8|688.8|26
1613497580000|2021-02-16 17:46:20|692.82|688.82|692.86|688.86|693.08|689.08|692.79|688.79|26
1613497590000|2021-02-16 17:46:30|692.89|688.89|692.44|688.44|693.13|689.13|692.44|688.44|26
1613497600000|2021-02-16 17:46:40|692.48|688.48|692.24|688.24|692.49|688.49|692.24|688.24|24
1613497610000|2021-02-16 17:46:50|692.21|688.21|692.19|688.19|692.3|688.3|692.12|688.12|28
1613497620000|2021-02-16 17:47:00|692.24|688.24|692.16|688.16|692.29|688.29|692.11|688.11|28
1613497630000|2021-02-16 17:47:10|692.12|688.12|691.63|687.63|692.26|688.26|691.63|687.63|29
1613497640000|2021-02-16 17:47:20|691.71|687.71|691.29|687.29|691.71|687.71|691.29|687.29|26
1613497650000|2021-02-16 17:47:30|691.25|687.25|691.24|687.24|691.38|687.38|691.22|687.22|24
1613497660000|2021-02-16 17:47:40|691.23|687.23|691.26|687.26|691.26|687.26|691.08|687.08|27
1613497670000|2021-02-16 17:47:50|691.23|687.23|691.72|687.72|691.72|687.72|691.23|687.23|31
1613497680000|2021-02-16 17:48:00|691.71|687.71|691.23|687.23|691.71|687.71|691.21|687.21|29
1613497690000|2021-02-16 17:48:10|691.16|687.16|691.25|687.25|691.32|687.32|691.04|687.04|18
1613497700000|2021-02-16 17:48:20|691.26|687.26|691.11|687.11|691.26|687.26|691.09|687.09|20
1613497710000|2021-02-16 17:48:30|691.1|687.1|690.89|686.89|691.1|687.1|690.89|686.89|8
1613497720000|2021-02-16 17:48:40|690.86|686.86|689.65|685.65|690.86|686.86|689.35|685.35|35
1613497730000|2021-02-16 17:48:50|689.66|685.66|689.2|685.2|689.86|685.86|689.19|685.19|26
1613497740000|2021-02-16 17:49:00|689.21|685.21|689.15|685.15|689.34|685.34|689.14|685.14|26
1613497750000|2021-02-16 17:49:10|689.17|685.17|688.93|684.93|689.17|685.17|688.73|684.73|30
1613497760000|2021-02-16 17:49:20|688.96|684.96|689.52|685.52|689.63|685.63|688.93|684.93|32
1613497770000|2021-02-16 17:49:30|689.56|685.56|690.55|686.55|690.56|686.56|689.56|685.56|32
1613497780000|2021-02-16 17:49:40|690.48|686.48|690.06|686.06|690.48|686.48|689.99|685.99|31
1613497790000|2021-02-16 17:49:50|690.05|686.05|689.95|685.95|690.05|686.05|689.79|685.79|25
1613497800000|2021-02-16 17:50:00|690|686|690.15|686.15|690.58|686.58|689.98|685.98|32
1613497810000|2021-02-16 17:50:10|690.18|686.18|690.85|686.85|690.9|686.9|690.18|686.18|34
1613497820000|2021-02-16 17:50:20|690.79|686.79|690.34|686.34|690.82|686.82|690.33|686.33|28
1613497830000|2021-02-16 17:50:30|690.31|686.31|690.88|686.88|690.9|686.9|690.29|686.29|22
1613497840000|2021-02-16 17:50:40|690.89|686.89|690.31|686.31|690.91|686.91|690.31|686.31|28
1613497850000|2021-02-16 17:50:50|690.3|686.3|690.41|686.41|690.42|686.42|690.28|686.28|20
1613497860000|2021-02-16 17:51:00|690.43|686.43|690.87|686.87|690.87|686.87|690.4|686.4|26
1613497870000|2021-02-16 17:51:10|690.89|686.89|690.95|686.95|691.01|687.01|690.89|686.89|19
1613497880000|2021-02-16 17:51:20|690.94|686.94|690.66|686.66|690.96|686.96|690.58|686.58|23
1613497890000|2021-02-16 17:51:30|690.6|686.6|690.59|686.59|690.77|686.77|690.5|686.5|29
1613497900000|2021-02-16 17:51:40|690.61|686.61|690.54|686.54|690.63|686.63|690.51|686.51|18
1613497910000|2021-02-16 17:51:50|690.56|686.56|690.37|686.37|690.57|686.57|690.27|686.27|25
1613497920000|2021-02-16 17:52:00|690.36|686.36|690.37|686.37|690.49|686.49|690.16|686.16|30
1613497930000|2021-02-16 17:52:10|690.46|686.46|690.18|686.18|690.46|686.46|690.18|686.18|26
1613497940000|2021-02-16 17:52:20|690.19|686.19|690.26|686.26|690.3|686.3|690.19|686.19|8
1613497950000|2021-02-16 17:52:30|690.27|686.27|690.34|686.34|690.58|686.58|690.25|686.25|23
1613497960000|2021-02-16 17:52:40|690.49|686.49|690.59|686.59|690.59|686.59|690.41|686.41|22
1613497970000|2021-02-16 17:52:50|690.9|686.9|690.63|686.63|691.02|687.02|690.61|686.61|19
1613497980000|2021-02-16 17:53:00|690.69|686.69|690.58|686.58|690.72|686.72|690.48|686.48|24
1613497990000|2021-02-16 17:53:10|690.57|686.57|690.61|686.61|690.96|686.96|690.44|686.44|28
1613498000000|2021-02-16 17:53:20|690.65|686.65|690.69|686.69|690.69|686.69|690.56|686.56|15
1613498010000|2021-02-16 17:53:30|690.65|686.65|690.62|686.62|690.71|686.71|690.61|686.61|11
1613498020000|2021-02-16 17:53:40|690.68|686.68|690.68|686.68|690.69|686.69|690.56|686.56|14
1613498030000|2021-02-16 17:53:50|690.64|686.64|690.46|686.46|690.64|686.64|690.31|686.31|22
1613498040000|2021-02-16 17:54:00|690.47|686.47|690.71|686.71|690.74|686.74|690.43|686.43|26
1613498050000|2021-02-16 17:54:10|690.75|686.75|690.8|686.8|690.89|686.89|690.74|686.74|19
1613498060000|2021-02-16 17:54:20|690.87|686.87|690.29|686.29|690.87|686.87|690.29|686.29|18
1613498070000|2021-02-16 17:54:30|690.26|686.26|690.12|686.12|690.27|686.27|690.06|686.06|20
1613498080000|2021-02-16 17:54:40|690.17|686.17|690.12|686.12|690.17|686.17|689.73|685.73|26
1613498090000|2021-02-16 17:54:50|690.08|686.08|690.33|686.33|690.46|686.46|690.08|686.08|21
1613498100000|2021-02-16 17:55:00|690.32|686.32|690.96|686.96|690.96|686.96|690.32|686.32|25
1613498110000|2021-02-16 17:55:10|690.9|686.9|690.88|686.88|690.99|686.99|690.84|686.84|18
1613498120000|2021-02-16 17:55:20|690.89|686.89|691.19|687.19|691.19|687.19|690.89|686.89|10
1613498130000|2021-02-16 17:55:30|691.2|687.2|691.99|687.99|691.99|687.99|691.2|687.2|12
1613498140000|2021-02-16 17:55:40|692|688|692.25|688.25|692.38|688.38|692|688|27
1613498150000|2021-02-16 17:55:50|692.26|688.26|692.94|688.94|693.12|689.12|692.26|688.26|33
1613498160000|2021-02-16 17:56:00|692.98|688.98|692.87|688.87|692.98|688.98|692.63|688.63|20
1613498170000|2021-02-16 17:56:10|692.88|688.88|692.77|688.77|692.88|688.88|692.62|688.62|21
1613498180000|2021-02-16 17:56:20|692.76|688.76|692.58|688.58|692.93|688.93|692.53|688.53|27
1613498190000|2021-02-16 17:56:30|692.55|688.55|692.53|688.53|692.66|688.66|692.53|688.53|27
1613498200000|2021-02-16 17:56:40|692.54|688.54|692.61|688.61|692.61|688.61|692.52|688.52|21
1613498210000|2021-02-16 17:56:50|692.62|688.62|692.64|688.64|692.65|688.65|692.54|688.54|22
1613498220000|2021-02-16 17:57:00|692.63|688.63|692.61|688.61|692.66|688.66|692.58|688.58|16
1613498230000|2021-02-16 17:57:10|692.57|688.57|692.49|688.49|692.57|688.57|692.46|688.46|13
1613498240000|2021-02-16 17:57:20|692.5|688.5|692.47|688.47|692.52|688.52|692.47|688.47|14
1613498250000|2021-02-16 17:57:30|692.46|688.46|691.99|687.99|692.47|688.47|691.88|687.88|31
1613498260000|2021-02-16 17:57:40|691.88|687.88|692.09|688.09|692.21|688.21|691.88|687.88|29
1613498270000|2021-02-16 17:57:50|692.08|688.08|691.93|687.93|692.08|688.08|691.85|687.85|16
1613498280000|2021-02-16 17:58:00|691.92|687.92|691.58|687.58|691.92|687.92|691.58|687.58|21
1613498290000|2021-02-16 17:58:10|691.61|687.61|691.37|687.37|692|688|691.36|687.36|34
1613498300000|2021-02-16 17:58:20|691.29|687.29|690.96|686.96|691.37|687.37|690.32|686.32|35
1613498310000|2021-02-16 17:58:30|691.09|687.09|690.83|686.83|691.2|687.2|690.79|686.79|32
1613498320000|2021-02-16 17:58:40|690.78|686.78|690.3|686.3|690.82|686.82|690.28|686.28|18
1613498330000|2021-02-16 17:58:50|690.29|686.29|689.78|685.78|690.29|686.29|689.77|685.77|22
1613498340000|2021-02-16 17:59:00|689.79|685.79|688.71|684.71|689.8|685.8|688.67|684.67|30
1613498350000|2021-02-16 17:59:10|688.59|684.59|688.51|684.51|688.91|684.91|688.51|684.51|30
1613498360000|2021-02-16 17:59:20|688.48|684.48|688.92|684.92|689.1|685.1|688.31|684.31|36
1613498370000|2021-02-16 17:59:30|688.88|684.88|688.79|684.79|689.28|685.28|688.79|684.79|29
1613498380000|2021-02-16 17:59:40|688.78|684.78|689.14|685.14|689.15|685.15|688.74|684.74|32
1613498390000|2021-02-16 17:59:50|688.92|684.92|688.45|684.45|689|685|688.43|684.43|30
1613498400000|2021-02-16 18:00:00|688.42|684.42|688.27|684.27|688.42|684.42|688.26|684.26|30
1613498410000|2021-02-16 18:00:10|688.26|684.26|687.88|683.88|688.3|684.3|687.73|683.73|23
1613498420000|2021-02-16 18:00:20|687.8|683.8|688.11|684.11|688.46|684.46|687.79|683.79|37
1613498430000|2021-02-16 18:00:30|688.19|684.19|687.57|683.57|688.19|684.19|687.55|683.55|30
1613498440000|2021-02-16 18:00:40|687.6|683.6|687.89|683.89|687.99|683.99|687.56|683.56|29
1613498450000|2021-02-16 18:00:50|687.9|683.9|687.53|683.53|687.9|683.9|687.53|683.53|27
1613498460000|2021-02-16 18:01:00|687.59|683.59|686.42|682.42|687.59|683.59|686.38|682.38|33
1613498470000|2021-02-16 18:01:10|686.52|682.52|686.13|682.13|686.72|682.72|686.01|682.01|33
1613498480000|2021-02-16 18:01:20|686.2|682.2|686.02|682.02|686.29|682.29|685.87|681.87|30
1613498490000|2021-02-16 18:01:30|685.93|681.93|685.57|681.57|686.05|682.05|685.57|681.57|33
1613498500000|2021-02-16 18:01:40|685.56|681.56|685.68|681.68|685.81|681.81|685.49|681.49|35
1613498510000|2021-02-16 18:01:50|685.49|681.49|686.02|682.02|686.02|682.02|685.44|681.44|31
1613498520000|2021-02-16 18:02:00|685.97|681.97|686.14|682.14|686.29|682.29|685.89|681.89|32
1613498530000|2021-02-16 18:02:10|686.15|682.15|685.94|681.94|686.44|682.44|685.63|681.63|38
1613498540000|2021-02-16 18:02:20|686.01|682.01|686.06|682.06|686.14|682.14|685.66|681.66|33
1613498550000|2021-02-16 18:02:30|686.03|682.03|686.93|682.93|686.97|682.97|685.9|681.9|33
1613498560000|2021-02-16 18:02:40|686.94|682.94|687.09|683.09|687.14|683.14|686.74|682.74|31
1613498570000|2021-02-16 18:02:50|687.13|683.13|687.67|683.67|687.69|683.69|687.13|683.13|27
1613498580000|2021-02-16 18:03:00|687.72|683.72|687.31|683.31|687.79|683.79|686.89|682.89|31
1613498590000|2021-02-16 18:03:10|687.34|683.34|687.23|683.23|687.42|683.42|687.22|683.22|26
1613498600000|2021-02-16 18:03:20|687.24|683.24|686.25|682.25|687.24|683.24|686.25|682.25|32
1613498610000|2021-02-16 18:03:30|686.24|682.24|686.16|682.16|686.66|682.66|685.78|681.78|30
1613498620000|2021-02-16 18:03:40|686.07|682.07|686.07|682.07|686.09|682.09|685.41|681.41|31
1613498630000|2021-02-16 18:03:50|686.06|682.06|686.32|682.32|686.44|682.44|685.7|681.7|31
1613498640000|2021-02-16 18:04:00|686.29|682.29|685.58|681.58|686.3|682.3|685.5|681.5|32
1613498650000|2021-02-16 18:04:10|685.56|681.56|685.96|681.96|686.07|682.07|685.56|681.56|27
1613498660000|2021-02-16 18:04:20|685.95|681.95|686.28|682.28|686.3|682.3|685.61|681.61|26
1613498670000|2021-02-16 18:04:30|686.29|682.29|685.83|681.83|686.29|682.29|685.54|681.54|31
1613498680000|2021-02-16 18:04:40|685.92|681.92|685.72|681.72|686.26|682.26|685.72|681.72|30
1613498690000|2021-02-16 18:04:50|685.74|681.74|686.1|682.1|686.22|682.22|685.74|681.74|24
1613498700000|2021-02-16 18:05:00|686.16|682.16|686.4|682.4|686.43|682.43|685.77|681.77|25
1613498710000|2021-02-16 18:05:10|686.42|682.42|686.69|682.69|687.24|683.24|686.41|682.41|30
1613498720000|2021-02-16 18:05:20|686.58|682.58|686.21|682.21|686.64|682.64|686.21|682.21|34
1613498730000|2021-02-16 18:05:30|686.2|682.2|685.62|681.62|686.29|682.29|685.44|681.44|30
1613498740000|2021-02-16 18:05:40|685.65|681.65|685.87|681.87|686.1|682.1|685.55|681.55|34
1613498750000|2021-02-16 18:05:50|685.67|681.67|685.42|681.42|685.67|681.67|685.38|681.38|24
1613498760000|2021-02-16 18:06:00|685.41|681.41|685.21|681.21|685.46|681.46|685.21|681.21|36
1613498770000|2021-02-16 18:06:10|685.22|681.22|685.33|681.33|685.4|681.4|685.22|681.22|22
1613498780000|2021-02-16 18:06:20|685.47|681.47|685.07|681.07|685.51|681.51|685.07|681.07|17
1613498790000|2021-02-16 18:06:30|685.06|681.06|684.79|680.79|685.09|681.09|684.76|680.76|25
1613498800000|2021-02-16 18:06:40|684.84|680.84|684.65|680.65|684.84|680.84|684.64|680.64|20
1613498810000|2021-02-16 18:06:50|684.64|680.64|684.83|680.83|684.83|680.83|684.64|680.64|19
1613498820000|2021-02-16 18:07:00|684.84|680.84|684.18|680.18|684.86|680.86|684.18|680.18|23
1613498830000|2021-02-16 18:07:10|684.13|680.13|683.66|679.66|684.42|680.42|683.66|679.66|26
1613498840000|2021-02-16 18:07:20|683.37|679.37|683.21|679.21|684.22|680.22|682.51|678.51|22
1613498850000|2021-02-16 18:07:30|682.33|678.33|682.32|678.32|682.37|678.37|682.26|678.26|6
1613498860000|2021-02-16 18:07:40|682.31|678.31|682.44|678.44|683.39|679.39|682.06|678.06|11
1613498870000|2021-02-16 18:07:50|682.42|678.42|682.35|678.35|683.43|679.43|682.06|678.06|19
1613498880000|2021-02-16 18:08:00|682.37|678.37|681.6|677.6|682.37|678.37|681.45|677.45|25
1613498890000|2021-02-16 18:08:10|681.26|677.26|681.26|677.26|681.35|677.35|681.22|677.22|7
1613498900000|2021-02-16 18:08:20|681.24|677.24|680.8|676.8|681.24|677.24|680.54|676.54|31
1613498910000|2021-02-16 18:08:30|680.84|676.84|680.24|676.24|681.34|677.34|680.24|676.24|29
1613498920000|2021-02-16 18:08:40|680.2|676.2|680.21|676.21|680.87|676.87|680.2|676.2|19
1613498930000|2021-02-16 18:08:50|680.28|676.28|680.64|676.64|681.1|677.1|680.09|676.09|28
1613498940000|2021-02-16 18:09:00|680.7|676.7|681.11|677.11|681.17|677.17|680.64|676.64|28
1613498950000|2021-02-16 18:09:10|681.06|677.06|680.85|676.85|681.12|677.12|680.85|676.85|29
1613498960000|2021-02-16 18:09:20|680.81|676.81|680.65|676.65|680.88|676.88|680.65|676.65|25
1613498970000|2021-02-16 18:09:30|680.5|676.5|679.16|675.16|680.6|676.6|679.16|675.16|19
1613498980000|2021-02-16 18:09:40|679.39|675.39|678.34|674.34|679.5|675.5|678.19|674.19|29
1613498990000|2021-02-16 18:09:50|678.27|674.27|678.71|674.71|678.71|674.71|677.57|673.57|33
1613499000000|2021-02-16 18:10:00|678.73|674.73|679.18|675.18|679.5|675.5|678.6|674.6|32
1613499010000|2021-02-16 18:10:10|679.19|675.19|678.67|674.67|679.61|675.61|678.61|674.61|24
1613499020000|2021-02-16 18:10:20|678.65|674.65|677.78|673.78|678.65|674.65|677.71|673.71|14
1613499030000|2021-02-16 18:10:30|677.71|673.71|677.93|673.93|678.41|674.41|677.32|673.32|15
1613499040000|2021-02-16 18:10:40|677.71|673.71|676.98|672.98|677.71|673.71|676.96|672.96|17
1613499050000|2021-02-16 18:10:50|676.91|672.91|676.65|672.65|676.95|672.95|676.51|672.51|27
1613499060000|2021-02-16 18:11:00|676.67|672.67|676.21|672.21|677.37|673.37|676.21|672.21|16
1613499070000|2021-02-16 18:11:10|676.27|672.27|677.08|673.08|677.08|673.08|676.27|672.27|23
1613499080000|2021-02-16 18:11:20|677.15|673.15|677.11|673.11|677.2|673.2|676.72|672.72|23
1613499090000|2021-02-16 18:11:30|677.31|673.31|678.89|674.89|678.91|674.91|677.31|673.31|28
1613499100000|2021-02-16 18:11:40|678.88|674.88|677.69|673.69|678.88|674.88|677.53|673.53|30
1613499110000|2021-02-16 18:11:50|677.72|673.72|677.39|673.39|677.82|673.82|677.39|673.39|28
1613499120000|2021-02-16 18:12:00|677.4|673.4|677.79|673.79|677.79|673.79|677.4|673.4|23
1613499130000|2021-02-16 18:12:10|677.83|673.83|679.03|675.03|679.28|675.28|677.81|673.81|21
1613499140000|2021-02-16 18:12:20|678.9|674.9|678.76|674.76|678.9|674.9|678.25|674.25|28
1613499150000|2021-02-16 18:12:30|678.74|674.74|679.56|675.56|679.56|675.56|678.69|674.69|32
1613499160000|2021-02-16 18:12:40|679.57|675.57|678.25|674.25|679.6|675.6|678.25|674.25|24
1613499170000|2021-02-16 18:12:50|678.02|674.02|677.73|673.73|678.11|674.11|677.66|673.66|13
1613499180000|2021-02-16 18:13:00|677.64|673.64|677.71|673.71|678.09|674.09|677.61|673.61|14
1613499190000|2021-02-16 18:13:10|677.53|673.53|675.83|671.83|677.7|673.7|675.83|671.83|15
1613499200000|2021-02-16 18:13:20|675.65|671.65|675.04|671.04|675.65|671.65|674.98|670.98|16
1613499210000|2021-02-16 18:13:30|674.77|670.77|674.06|670.06|674.94|670.94|673.78|669.78|22
1613499220000|2021-02-16 18:13:40|674.12|670.12|674.4|670.4|675.72|671.72|674.12|670.12|32
1613499230000|2021-02-16 18:13:50|674.38|670.38|674.07|670.07|674.55|670.55|673.28|669.28|20
1613499240000|2021-02-16 18:14:00|673.92|669.92|673.57|669.57|674.44|670.44|673.57|669.57|21
1613499250000|2021-02-16 18:14:10|673.69|669.69|672.93|668.93|674.69|670.69|672.93|668.93|23
1613499260000|2021-02-16 18:14:20|672.91|668.91|673.41|669.41|673.47|669.47|672.91|668.91|20
1613499270000|2021-02-16 18:14:30|673.27|669.27|673.23|669.23|673.36|669.36|673.05|669.05|28
1613499280000|2021-02-16 18:14:40|673.21|669.21|672.21|668.21|673.23|669.23|672.21|668.21|19
1613499290000|2021-02-16 18:14:50|672.29|668.29|671.76|667.76|672.35|668.35|671.76|667.76|27
1613499300000|2021-02-16 18:15:00|671.77|667.77|673.86|669.86|673.86|669.86|671.77|667.77|34
1613499310000|2021-02-16 18:15:10|673.87|669.87|673.88|669.88|674|670|673.38|669.38|18
1613499320000|2021-02-16 18:15:20|673.91|669.91|676.94|672.94|676.94|672.94|673.91|669.91|19
1613499330000|2021-02-16 18:15:30|677.14|673.14|677.38|673.38|677.38|673.38|676.65|672.65|20
1613499340000|2021-02-16 18:15:40|677.39|673.39|677.44|673.44|677.62|673.62|677.38|673.38|22
1613499350000|2021-02-16 18:15:50|677.31|673.31|676.6|672.6|677.31|673.31|676.5|672.5|27
1613499360000|2021-02-16 18:16:00|676.42|672.42|677.01|673.01|677.07|673.07|676.33|672.33|25
1613499370000|2021-02-16 18:16:10|677.02|673.02|677.05|673.05|677.16|673.16|677.02|673.02|14
1613499380000|2021-02-16 18:16:20|677.06|673.06|677.12|673.12|677.17|673.17|677.05|673.05|16
1613499390000|2021-02-16 18:16:30|677.06|673.06|677.18|673.18|677.18|673.18|677.02|673.02|16
1613499400000|2021-02-16 18:16:40|677.2|673.2|677.32|673.32|677.32|673.32|677.2|673.2|12
1613499410000|2021-02-16 18:16:50|677.31|673.31|677.38|673.38|677.38|673.38|677.11|673.11|13
1613499420000|2021-02-16 18:17:00|677.4|673.4|679.03|675.03|679.03|675.03|677.4|673.4|17
1613499430000|2021-02-16 18:17:10|678.68|674.68|677.74|673.74|678.68|674.68|677.65|673.65|24
1613499440000|2021-02-16 18:17:20|677.75|673.75|678.78|674.78|678.78|674.78|677.73|673.73|10
1613499450000|2021-02-16 18:17:30|678.79|674.79|679.81|675.81|679.81|675.81|678.79|674.79|19
1613499460000|2021-02-16 18:17:40|679.84|675.84|680.05|676.05|680.05|676.05|679.71|675.71|15
1613499470000|2021-02-16 18:17:50|680.02|676.02|679.63|675.63|680.06|676.06|679.6|675.6|17
1613499480000|2021-02-16 18:18:00|679.64|675.64|679.12|675.12|679.71|675.71|679.12|675.12|19
1613499490000|2021-02-16 18:18:10|679.08|675.08|678.94|674.94|679.08|675.08|678.76|674.76|25
1613499500000|2021-02-16 18:18:20|679.02|675.02|678.79|674.79|679.02|675.02|678.7|674.7|24
1613499510000|2021-02-16 18:18:30|678.83|674.83|678.52|674.52|678.87|674.87|678.52|674.52|20
1613499520000|2021-02-16 18:18:40|678.51|674.51|678.69|674.69|678.69|674.69|678.5|674.5|10
1613499530000|2021-02-16 18:18:50|678.7|674.7|678.72|674.72|678.72|674.72|678.61|674.61|17
1613499540000|2021-02-16 18:19:00|678.62|674.62|678.36|674.36|678.77|674.77|678.35|674.35|20
1613499550000|2021-02-16 18:19:10|678.58|674.58|678.37|674.37|678.59|674.59|678.36|674.36|28
1613499560000|2021-02-16 18:19:20|678.36|674.36|677.49|673.49|678.36|674.36|677.4|673.4|21
1613499570000|2021-02-16 18:19:30|677.55|673.55|677.56|673.56|677.85|673.85|677.43|673.43|28
1613499580000|2021-02-16 18:19:40|677.57|673.57|677.49|673.49|677.61|673.61|677.45|673.45|14
1613499590000|2021-02-16 18:19:50|677.5|673.5|677.58|673.58|677.85|673.85|677.49|673.49|20
1613499600000|2021-02-16 18:20:00|677.61|673.61|678.5|674.5|678.5|674.5|677.6|673.6|20
1613499610000|2021-02-16 18:20:10|678.51|674.51|678.97|674.97|678.98|674.98|678.44|674.44|14
1613499620000|2021-02-16 18:20:20|678.93|674.93|679.18|675.18|679.29|675.29|678.93|674.93|17
1613499630000|2021-02-16 18:20:30|679.19|675.19|679.16|675.16|679.29|675.29|679.02|675.02|21
1613499640000|2021-02-16 18:20:40|679.3|675.3|679.45|675.45|679.45|675.45|679.27|675.27|12
1613499650000|2021-02-16 18:20:50|679.39|675.39|679.38|675.38|679.47|675.47|679.32|675.32|20
1613499660000|2021-02-16 18:21:00|679.39|675.39|679.33|675.33|679.65|675.65|679.33|675.33|14
1613499670000|2021-02-16 18:21:10|679.72|675.72|680.49|676.49|680.49|676.49|679.72|675.72|8
1613499680000|2021-02-16 18:21:20|680.41|676.41|680.46|676.46|680.64|676.64|680.39|676.39|12
1613499690000|2021-02-16 18:21:30|680.57|676.57|680.56|676.56|680.68|676.68|680.55|676.55|8
1613499700000|2021-02-16 18:21:40|680.46|676.46|680.52|676.52|680.71|676.71|680.39|676.39|13
1613499710000|2021-02-16 18:21:50|680.5|676.5|681.12|677.12|681.45|677.45|680.45|676.45|18
1613499720000|2021-02-16 18:22:00|681.13|677.13|681.32|677.32|681.32|677.32|681.12|677.12|14
1613499740000|2021-02-16 18:22:20|681.3|677.3|681.76|677.76|681.76|677.76|681.23|677.23|10
1613499750000|2021-02-16 18:22:30|681.77|677.77|682.03|678.03|682.13|678.13|681.66|677.66|16
1613499760000|2021-02-16 18:22:40|682.07|678.07|681.73|677.73|682.07|678.07|681.73|677.73|21
1613499770000|2021-02-16 18:22:50|681.72|677.72|681.38|677.38|681.72|677.72|681.38|677.38|8
1613499780000|2021-02-16 18:23:00|681.56|677.56|681.87|677.87|681.87|677.87|681.54|677.54|12
1613499790000|2021-02-16 18:23:10|681.89|677.89|681.98|677.98|682.19|678.19|681.89|677.89|10
1613499800000|2021-02-16 18:23:20|682|678|682.01|678.01|682.03|678.03|681.87|677.87|11
1613499810000|2021-02-16 18:23:30|682.04|678.04|682.04|678.04|682.04|678.04|681.87|677.87|5
1613499820000|2021-02-16 18:23:40|682.01|678.01|682.14|678.14|682.16|678.16|681.87|677.87|8
1613499830000|2021-02-16 18:23:50|682.19|678.19|682.67|678.67|682.67|678.67|682.19|678.19|11
1613499840000|2021-02-16 18:24:00|682.62|678.62|682.83|678.83|682.85|678.85|682.58|678.58|11
1613499850000|2021-02-16 18:24:10|682.85|678.85|682.69|678.69|682.85|678.85|682.54|678.54|15
1613499860000|2021-02-16 18:24:20|682.67|678.67|682.18|678.18|682.67|678.67|682.18|678.18|25
1613499870000|2021-02-16 18:24:30|682.21|678.21|682.26|678.26|682.26|678.26|682.14|678.14|10
1613499880000|2021-02-16 18:24:40|682.28|678.28|682.67|678.67|682.67|678.67|682.26|678.26|15
1613499890000|2021-02-16 18:24:50|682.63|678.63|682.99|678.99|683.03|679.03|682.5|678.5|32
1613499900000|2021-02-16 18:25:00|683|679|682.68|678.68|683.07|679.07|682.68|678.68|12
1613499910000|2021-02-16 18:25:10|682.71|678.71|682.54|678.54|682.73|678.73|682.54|678.54|11
1613499920000|2021-02-16 18:25:20|682.52|678.52|682.65|678.65|682.65|678.65|682.29|678.29|29
1613499930000|2021-02-16 18:25:30|682.72|678.72|683.37|679.37|683.37|679.37|682.65|678.65|31
1613499940000|2021-02-16 18:25:40|683.4|679.4|684.03|680.03|684.09|680.09|683.39|679.39|29
1613499950000|2021-02-16 18:25:50|684.04|680.04|683.65|679.65|684.21|680.21|683.65|679.65|29
1613499960000|2021-02-16 18:26:00|683.67|679.67|684.18|680.18|684.18|680.18|683.64|679.64|29
1613499970000|2021-02-16 18:26:10|684.19|680.19|683.87|679.87|684.72|680.72|683.83|679.83|32
1613499980000|2021-02-16 18:26:20|683.9|679.9|683.63|679.63|683.9|679.9|683.53|679.53|33
1613499990000|2021-02-16 18:26:30|683.61|679.61|683.87|679.87|683.92|679.92|683.58|679.58|20
1613500000000|2021-02-16 18:26:40|683.83|679.83|683.83|679.83|684.03|680.03|683.82|679.82|34
1613500010000|2021-02-16 18:26:50|683.82|679.82|683.71|679.71|683.84|679.84|683.59|679.59|31
1613500020000|2021-02-16 18:27:00|683.67|679.67|683.73|679.73|683.77|679.77|683.62|679.62|30
1613500030000|2021-02-16 18:27:10|683.75|679.75|683.87|679.87|683.95|679.95|683.63|679.63|39
1613500040000|2021-02-16 18:27:20|683.88|679.88|683.7|679.7|683.89|679.89|683.7|679.7|29
1613500050000|2021-02-16 18:27:30|683.69|679.69|683.43|679.43|683.7|679.7|683.42|679.42|21
1613500060000|2021-02-16 18:27:40|683.35|679.35|683.29|679.29|683.35|679.35|683.25|679.25|25
1613500070000|2021-02-16 18:27:50|683.26|679.26|683.3|679.3|683.46|679.46|683.25|679.25|29
1613500080000|2021-02-16 18:28:00|683.25|679.25|683.37|679.37|683.43|679.43|683.25|679.25|21
1613500090000|2021-02-16 18:28:10|683.22|679.22|683.32|679.32|683.47|679.47|683.22|679.22|30
1613500100000|2021-02-16 18:28:20|683.42|679.42|683.51|679.51|683.51|679.51|683.37|679.37|26
1613500110000|2021-02-16 18:28:30|683.56|679.56|683.85|679.85|683.88|679.88|683.56|679.56|17
1613500120000|2021-02-16 18:28:40|683.9|679.9|683.92|679.92|683.98|679.98|683.88|679.88|13
1613500130000|2021-02-16 18:28:50|683.91|679.91|684.47|680.47|684.59|680.59|683.9|679.9|15
1613500140000|2021-02-16 18:29:00|684.46|680.46|684.75|680.75|684.75|680.75|684.46|680.46|16
1613500150000|2021-02-16 18:29:10|684.81|680.81|684.52|680.52|684.81|680.81|684.37|680.37|21
1613500160000|2021-02-16 18:29:20|684.53|680.53|684.85|680.85|684.91|680.91|684.51|680.51|26
1613500170000|2021-02-16 18:29:30|684.97|680.97|684.86|680.86|684.97|680.97|684.65|680.65|18
1613500180000|2021-02-16 18:29:40|684.87|680.87|686.06|682.06|686.06|682.06|684.86|680.86|29
1613500190000|2021-02-16 18:29:50|686.13|682.13|685.54|681.54|686.13|682.13|685.52|681.52|27
1613500200000|2021-02-16 18:30:00|685.58|681.58|685.37|681.37|685.7|681.7|685.32|681.32|33
1613500210000|2021-02-16 18:30:10|685.36|681.36|684.8|680.8|685.36|681.36|684.75|680.75|21
1613500220000|2021-02-16 18:30:20|684.77|680.77|684.53|680.53|684.77|680.77|684.53|680.53|26
1613500230000|2021-02-16 18:30:30|684.51|680.51|683.92|679.92|684.53|680.53|683.88|679.88|33
1613500240000|2021-02-16 18:30:40|683.89|679.89|683.97|679.97|683.98|679.98|683.84|679.84|23
1613500250000|2021-02-16 18:30:50|683.98|679.98|684.51|680.51|684.52|680.52|683.98|679.98|27
1613500260000|2021-02-16 18:31:00|684.52|680.52|685.65|681.65|685.65|681.65|684.52|680.52|28
1613500270000|2021-02-16 18:31:10|685.66|681.66|685.56|681.56|685.73|681.73|685.53|681.53|25
1613500280000|2021-02-16 18:31:20|685.55|681.55|684.76|680.76|685.58|681.58|684.71|680.71|32
1613500290000|2021-02-16 18:31:30|684.78|680.78|684.79|680.79|684.87|680.87|684.56|680.56|30
1613500300000|2021-02-16 18:31:40|684.78|680.78|684.68|680.68|684.8|680.8|684.49|680.49|30
1613500310000|2021-02-16 18:31:50|684.61|680.61|684.37|680.37|684.68|680.68|684.18|680.18|37
1613500320000|2021-02-16 18:32:00|684.38|680.38|685.02|681.02|685.02|681.02|684.25|680.25|32
1613500330000|2021-02-16 18:32:10|684.94|680.94|684.32|680.32|684.94|680.94|684.3|680.3|21
1613500340000|2021-02-16 18:32:20|684.31|680.31|684.14|680.14|684.31|680.31|684.11|680.11|31
1613500350000|2021-02-16 18:32:30|684.1|680.1|684.68|680.68|684.68|680.68|683.99|679.99|32
1613500360000|2021-02-16 18:32:40|684.58|680.58|684.41|680.41|684.58|680.58|684.28|680.28|27
1613500370000|2021-02-16 18:32:50|684.44|680.44|684.04|680.04|684.47|680.47|684.04|680.04|24
1613500380000|2021-02-16 18:33:00|684.08|680.08|684.05|680.05|684.41|680.41|684.03|680.03|36
1613500390000|2021-02-16 18:33:10|684.04|680.04|684.24|680.24|684.3|680.3|683.95|679.95|29
1613500400000|2021-02-16 18:33:20|684.17|680.17|683.9|679.9|684.17|680.17|683.82|679.82|32
1613500410000|2021-02-16 18:33:30|683.89|679.89|684.07|680.07|684.13|680.13|683.89|679.89|24
1613500420000|2021-02-16 18:33:40|684.06|680.06|683.86|679.86|684.09|680.09|683.85|679.85|21
1613500430000|2021-02-16 18:33:50|683.87|679.87|684.01|680.01|684.04|680.04|683.87|679.87|26
1613500440000|2021-02-16 18:34:00|684.03|680.03|684.46|680.46|684.47|680.47|684|680|37
1613500450000|2021-02-16 18:34:10|684.47|680.47|684.33|680.33|684.48|680.48|684.23|680.23|34
1613500460000|2021-02-16 18:34:20|684.35|680.35|684.06|680.06|684.35|680.35|683.89|679.89|32
1613500470000|2021-02-16 18:34:30|683.99|679.99|684.22|680.22|684.29|680.29|683.97|679.97|35
1613500480000|2021-02-16 18:34:40|684.26|680.26|684.71|680.71|684.71|680.71|684.26|680.26|30
1613500490000|2021-02-16 18:34:50|684.72|680.72|684.55|680.55|684.74|680.74|684.48|680.48|22
1613500500000|2021-02-16 18:35:00|684.53|680.53|684.33|680.33|684.53|680.53|684.23|680.23|27
1613500510000|2021-02-16 18:35:10|684.35|680.35|684.32|680.32|684.36|680.36|684.32|680.32|8
1613500520000|2021-02-16 18:35:20|684.33|680.33|684.32|680.32|684.33|680.33|684.32|680.32|4
1613500530000|2021-02-16 18:35:30|684.33|680.33|684.33|680.33|684.33|680.33|684.32|680.32|7
1613500540000|2021-02-16 18:35:40|684.32|680.32|684.18|680.18|684.32|680.32|684.18|680.18|15
1613500550000|2021-02-16 18:35:50|684.16|680.16|684.28|680.28|684.31|680.31|684.11|680.11|24
1613500560000|2021-02-16 18:36:00|684.29|680.29|684.19|680.19|684.29|680.29|684.15|680.15|21
1613500570000|2021-02-16 18:36:10|684.23|680.23|684.26|680.26|684.29|680.29|684.23|680.23|20
1613500580000|2021-02-16 18:36:20|684.19|680.19|684.14|680.14|684.24|680.24|684.05|680.05|13
1613500590000|2021-02-16 18:36:30|684.13|680.13|684.13|680.13|684.16|680.16|684.11|680.11|11
1613500600000|2021-02-16 18:36:40|684.21|680.21|684.13|680.13|684.23|680.23|684.12|680.12|24
1613500610000|2021-02-16 18:36:50|684.14|680.14|684.7|680.7|684.71|680.71|684.14|680.14|27
1613500620000|2021-02-16 18:37:00|684.69|680.69|684.38|680.38|684.69|680.69|684.38|680.38|25
1613500630000|2021-02-16 18:37:10|684.41|680.41|684.32|680.32|684.43|680.43|684.25|680.25|19
1613500640000|2021-02-16 18:37:20|684.33|680.33|684.92|680.92|684.94|680.94|684.33|680.33|28
1613500650000|2021-02-16 18:37:30|684.91|680.91|684.86|680.86|684.92|680.92|684.65|680.65|28
1613500660000|2021-02-16 18:37:40|684.81|680.81|685|681|685|681|684.79|680.79|25
1613500670000|2021-02-16 18:37:50|684.99|680.99|684.97|680.97|685|681|684.96|680.96|22
1613500680000|2021-02-16 18:38:00|684.94|680.94|684.57|680.57|684.98|680.98|684.47|680.47|28
1613500690000|2021-02-16 18:38:10|684.59|680.59|684.71|680.71|684.72|680.72|684.59|680.59|30
1613500700000|2021-02-16 18:38:20|684.72|680.72|684.58|680.58|684.75|680.75|684.57|680.57|27
1613500710000|2021-02-16 18:38:30|684.53|680.53|684.3|680.3|684.56|680.56|684.3|680.3|16
1613500720000|2021-02-16 18:38:40|684.47|680.47|684.54|680.54|684.54|680.54|684.38|680.38|28
1613500730000|2021-02-16 18:38:50|684.55|680.55|684.66|680.66|684.72|680.72|684.55|680.55|21
1613500740000|2021-02-16 18:39:00|684.63|680.63|684.73|680.73|684.73|680.73|684.6|680.6|23
1613500750000|2021-02-16 18:39:10|684.77|680.77|684.56|680.56|684.77|680.77|684.56|680.56|23
1613500760000|2021-02-16 18:39:20|684.57|680.57|684.87|680.87|684.88|680.88|684.57|680.57|27
1613500770000|2021-02-16 18:39:30|684.9|680.9|684.97|680.97|684.98|680.98|684.87|680.87|16
1613500780000|2021-02-16 18:39:40|684.94|680.94|685.12|681.12|685.14|681.14|684.94|680.94|14
1613500790000|2021-02-16 18:39:50|685.15|681.15|685.24|681.24|685.27|681.27|685.12|681.12|18
1613500800000|2021-02-16 18:40:00|685.32|681.32|685.67|681.67|685.81|681.81|685.22|681.22|26
1613500810000|2021-02-16 18:40:10|685.68|681.68|685.62|681.62|685.95|681.95|685.47|681.47|26
1613500820000|2021-02-16 18:40:20|685.6|681.6|685.98|681.98|686.25|682.25|685.48|681.48|30
1613500830000|2021-02-16 18:40:30|686.17|682.17|686.96|682.96|687|683|685.74|681.74|26
1613500840000|2021-02-16 18:40:40|687.01|683.01|687.83|683.83|687.83|683.83|687.01|683.01|33
1613500850000|2021-02-16 18:40:50|687.84|683.84|688.15|684.15|688.15|684.15|687.56|683.56|28
1613500860000|2021-02-16 18:41:00|688.2|684.2|688.41|684.41|688.45|684.45|687.97|683.97|27
1613500870000|2021-02-16 18:41:10|688.4|684.4|688.26|684.26|688.4|684.4|688.15|684.15|33
1613500880000|2021-02-16 18:41:20|688.24|684.24|688.67|684.67|688.7|684.7|688.23|684.23|31
1613500890000|2021-02-16 18:41:30|688.66|684.66|688.58|684.58|688.79|684.79|688.48|684.48|33
1613500900000|2021-02-16 18:41:40|688.6|684.6|688.28|684.28|688.75|684.75|688.19|684.19|25
1613500910000|2021-02-16 18:41:50|688.16|684.16|688.06|684.06|688.16|684.16|688.02|684.02|26
1613500920000|2021-02-16 18:42:00|688.08|684.08|688.19|684.19|688.39|684.39|688.02|684.02|32
1613500930000|2021-02-16 18:42:10|688.29|684.29|688.09|684.09|688.35|684.35|688.09|684.09|31
1613500940000|2021-02-16 18:42:20|688.11|684.11|688.27|684.27|688.36|684.36|688.11|684.11|25
1613500950000|2021-02-16 18:42:30|688.28|684.28|688.31|684.31|688.39|684.39|688.14|684.14|23
1613500960000|2021-02-16 18:42:40|688.37|684.37|688.37|684.37|688.47|684.47|688.34|684.34|21
1613500970000|2021-02-16 18:42:50|688.36|684.36|688.22|684.22|688.36|684.36|687.96|683.96|22
1613500980000|2021-02-16 18:43:00|688.23|684.23|688.54|684.54|688.55|684.55|688.14|684.14|27
1613500990000|2021-02-16 18:43:10|688.53|684.53|688.51|684.51|688.54|684.54|688.4|684.4|16
1613501000000|2021-02-16 18:43:20|688.5|684.5|688.16|684.16|688.5|684.5|688.12|684.12|24
1613501010000|2021-02-16 18:43:30|688.15|684.15|688.21|684.21|688.21|684.21|688.08|684.08|29
1613501020000|2021-02-16 18:43:40|688.26|684.26|687.93|683.93|688.29|684.29|687.91|683.91|29
1613501030000|2021-02-16 18:43:50|687.91|683.91|687.53|683.53|687.93|683.93|687.53|683.53|23
1613501040000|2021-02-16 18:44:00|687.52|683.52|687.91|683.91|687.93|683.93|687.52|683.52|25
1613501050000|2021-02-16 18:44:10|687.92|683.92|687.88|683.88|687.93|683.93|687.85|683.85|15
1613501060000|2021-02-16 18:44:20|687.89|683.89|688.35|684.35|688.35|684.35|687.87|683.87|20
1613501070000|2021-02-16 18:44:30|688.37|684.37|688.14|684.14|688.37|684.37|688.07|684.07|24
1613501080000|2021-02-16 18:44:40|688.08|684.08|688.34|684.34|688.34|684.34|688.08|684.08|22
1613501090000|2021-02-16 18:44:50|688.32|684.32|688.35|684.35|688.38|684.38|688.27|684.27|24
1613501100000|2021-02-16 18:45:00|688.27|684.27|688.53|684.53|688.53|684.53|687.96|683.96|33
1613501110000|2021-02-16 18:45:10|688.52|684.52|688.13|684.13|688.52|684.52|687.99|683.99|21
1613501120000|2021-02-16 18:45:20|688.14|684.14|688.13|684.13|688.24|684.24|688.13|684.13|15
1613501130000|2021-02-16 18:45:30|688.16|684.16|688.09|684.09|688.18|684.18|687.98|683.98|29
1613501140000|2021-02-16 18:45:40|688.07|684.07|688.4|684.4|688.43|684.43|688.07|684.07|23
1613501150000|2021-02-16 18:45:50|688.39|684.39|688.42|684.42|688.51|684.51|688.39|684.39|21
1613501160000|2021-02-16 18:46:00|688.44|684.44|688.65|684.65|688.65|684.65|688.43|684.43|20
1613501170000|2021-02-16 18:46:10|688.66|684.66|688.81|684.81|688.85|684.85|688.66|684.66|17
1613501180000|2021-02-16 18:46:20|688.82|684.82|688.85|684.85|688.85|684.85|688.81|684.81|10
1613501190000|2021-02-16 18:46:30|688.88|684.88|689.04|685.04|689.09|685.09|688.8|684.8|22
1613501200000|2021-02-16 18:46:40|689.05|685.05|689.32|685.32|689.32|685.32|688.93|684.93|25
1613501210000|2021-02-16 18:46:50|689.31|685.31|690.17|686.17|690.71|686.71|689.24|685.24|35
1613501220000|2021-02-16 18:47:00|690.25|686.25|690.19|686.19|690.72|686.72|690.19|686.19|28
1613501230000|2021-02-16 18:47:10|690.2|686.2|690.37|686.37|690.41|686.41|690.15|686.15|27
1613501240000|2021-02-16 18:47:20|690.28|686.28|690.1|686.1|690.33|686.33|689.98|685.98|35
1613501250000|2021-02-16 18:47:30|690.09|686.09|689.9|685.9|690.14|686.14|689.66|685.66|36
1613501260000|2021-02-16 18:47:40|689.91|685.91|689.92|685.92|689.99|685.99|689.78|685.78|34
1613501270000|2021-02-16 18:47:50|689.91|685.91|689.9|685.9|690.09|686.09|689.81|685.81|31
1613501280000|2021-02-16 18:48:00|689.98|685.98|690.3|686.3|690.3|686.3|689.67|685.67|28
1613501290000|2021-02-16 18:48:10|690.29|686.29|690.53|686.53|690.54|686.54|690.28|686.28|34
1613501300000|2021-02-16 18:48:20|690.54|686.54|690.56|686.56|690.65|686.65|690.49|686.49|21
1613501310000|2021-02-16 18:48:30|690.49|686.49|690.83|686.83|691.2|687.2|690.49|686.49|32
1613501320000|2021-02-16 18:48:40|690.14|686.14|691.66|687.66|691.82|687.82|690.14|686.14|22
1613501330000|2021-02-16 18:48:50|691.91|687.91|691.81|687.81|692.54|688.54|691.75|687.75|33
1613501340000|2021-02-16 18:49:00|691.78|687.78|691.55|687.55|691.78|687.78|691.5|687.5|29
1613501350000|2021-02-16 18:49:10|691.54|687.54|692.17|688.17|692.17|688.17|691.2|687.2|37
1613501360000|2021-02-16 18:49:20|692.13|688.13|691.78|687.78|692.23|688.23|691.78|687.78|30
1613501370000|2021-02-16 18:49:30|691.77|687.77|691.81|687.81|691.98|687.98|691.72|687.72|34
1613501380000|2021-02-16 18:49:40|691.76|687.76|691.88|687.88|691.89|687.89|691.7|687.7|35
1613501390000|2021-02-16 18:49:50|691.82|687.82|692.4|688.4|692.42|688.42|691.82|687.82|35
1613501400000|2021-02-16 18:50:00|692.39|688.39|692.26|688.26|692.42|688.42|692.21|688.21|35
1613501410000|2021-02-16 18:50:10|692.28|688.28|692.35|688.35|692.4|688.4|692.28|688.28|28
1613501420000|2021-02-16 18:50:20|692.36|688.36|692.35|688.35|692.43|688.43|692.35|688.35|23
1613501430000|2021-02-16 18:50:30|692.33|688.33|692.11|688.11|692.39|688.39|691.98|687.98|34
1613501440000|2021-02-16 18:50:40|692.13|688.13|692.22|688.22|692.25|688.25|691.94|687.94|37
1613501450000|2021-02-16 18:50:50|692.24|688.24|692.26|688.26|692.37|688.37|692.24|688.24|26
1613501460000|2021-02-16 18:51:00|692.27|688.27|692.81|688.81|692.81|688.81|692.25|688.25|29
1613501470000|2021-02-16 18:51:10|692.82|688.82|692.33|688.33|692.83|688.83|692.27|688.27|33
1613501480000|2021-02-16 18:51:20|692.32|688.32|692.4|688.4|692.44|688.44|692.3|688.3|30
1613501490000|2021-02-16 18:51:30|692.38|688.38|692.48|688.48|692.48|688.48|691.93|687.93|30
1613501500000|2021-02-16 18:51:40|692.49|688.49|692.48|688.48|692.57|688.57|692.22|688.22|29
1613501510000|2021-02-16 18:51:50|692.49|688.49|693.06|689.06|693.09|689.09|692.49|688.49|24
1613501520000|2021-02-16 18:52:00|693.07|689.07|693.12|689.12|693.12|689.12|693.06|689.06|14
1613501530000|2021-02-16 18:52:10|693.13|689.13|693.29|689.29|693.29|689.29|693.13|689.13|13
1613501540000|2021-02-16 18:52:20|693.28|689.28|693.09|689.09|693.45|689.45|693.09|689.09|21
1613501550000|2021-02-16 18:52:30|693.25|689.25|693.29|689.29|693.29|689.29|693.13|689.13|24
1613501560000|2021-02-16 18:52:40|693.27|689.27|692.74|688.74|693.31|689.31|692.67|688.67|31
1613501570000|2021-02-16 18:52:50|692.71|688.71|692.64|688.64|692.71|688.71|692.46|688.46|28
1613501580000|2021-02-16 18:53:00|692.68|688.68|692.89|688.89|693.01|689.01|692.62|688.62|29
1613501590000|2021-02-16 18:53:10|692.9|688.9|693.15|689.15|693.16|689.16|692.89|688.89|24
1613501600000|2021-02-16 18:53:20|693.16|689.16|693.08|689.08|693.25|689.25|693.06|689.06|21
1613501610000|2021-02-16 18:53:30|693.06|689.06|693.09|689.09|693.13|689.13|693.01|689.01|17
1613501620000|2021-02-16 18:53:40|693.12|689.12|693.1|689.1|693.21|689.21|692.99|688.99|31
1613501630000|2021-02-16 18:53:50|693.15|689.15|693.05|689.05|693.18|689.18|693.05|689.05|17
1613501640000|2021-02-16 18:54:00|693.13|689.13|693.19|689.19|693.19|689.19|692.96|688.96|36
1613501650000|2021-02-16 18:54:10|693.21|689.21|693.48|689.48|693.52|689.52|693.12|689.12|30
1613501660000|2021-02-16 18:54:20|693.45|689.45|693.88|689.88|693.91|689.91|693.21|689.21|16
1613501670000|2021-02-16 18:54:30|693.91|689.91|693.74|689.74|693.91|689.91|693.74|689.74|7
1613501680000|2021-02-16 18:54:40|693.76|689.76|693.46|689.46|693.76|689.76|693.42|689.42|27
1613501690000|2021-02-16 18:54:50|693.48|689.48|693.62|689.62|693.65|689.65|693.48|689.48|25
1613501700000|2021-02-16 18:55:00|693.65|689.65|693.59|689.59|693.7|689.7|693.58|689.58|16
1613501710000|2021-02-16 18:55:10|693.58|689.58|693|689|693.61|689.61|693|689|25
1613501720000|2021-02-16 18:55:20|692.8|688.8|692.87|688.87|692.99|688.99|692.63|688.63|35
1613501730000|2021-02-16 18:55:30|692.89|688.89|692.66|688.66|693.2|689.2|692.52|688.52|29
1613501740000|2021-02-16 18:55:40|692.68|688.68|692.74|688.74|692.74|688.74|692.51|688.51|29
1613501750000|2021-02-16 18:55:50|692.82|688.82|692.51|688.51|692.82|688.82|692.37|688.37|29
1613501760000|2021-02-16 18:56:00|692.49|688.49|692.35|688.35|692.5|688.5|692.26|688.26|20
1613501770000|2021-02-16 18:56:10|692.33|688.33|692.4|688.4|692.5|688.5|692.33|688.33|22
1613501780000|2021-02-16 18:56:20|692.38|688.38|692.9|688.9|692.94|688.94|692.29|688.29|30
1613501790000|2021-02-16 18:56:30|692.91|688.91|692.88|688.88|692.96|688.96|692.88|688.88|14
1613501800000|2021-02-16 18:56:40|692.91|688.91|692.98|688.98|692.99|688.99|692.88|688.88|14
1613501810000|2021-02-16 18:56:50|692.97|688.97|692.78|688.78|692.97|688.97|692.78|688.78|18
1613501820000|2021-02-16 18:57:00|692.76|688.76|692.7|688.7|692.76|688.76|692.54|688.54|19
1613501830000|2021-02-16 18:57:10|692.68|688.68|692.97|688.97|693|689|692.68|688.68|18
1613501840000|2021-02-16 18:57:20|692.93|688.93|692.93|688.93|693|689|692.76|688.76|32
1613501850000|2021-02-16 18:57:30|692.94|688.94|692.9|688.9|692.99|688.99|692.67|688.67|20
1613501860000|2021-02-16 18:57:40|692.88|688.88|692.96|688.96|692.99|688.99|692.86|688.86|29
1613501870000|2021-02-16 18:57:50|692.99|688.99|692.93|688.93|693.07|689.07|692.79|688.79|24
1613501880000|2021-02-16 18:58:00|692.94|688.94|693.26|689.26|693.28|689.28|692.91|688.91|26
1613501890000|2021-02-16 18:58:10|693.27|689.27|693.45|689.45|693.67|689.67|693.27|689.27|29
1613501900000|2021-02-16 18:58:20|693.39|689.39|693.17|689.17|693.39|689.39|693.17|689.17|32
1613501910000|2021-02-16 18:58:30|693.2|689.2|693.13|689.13|693.2|689.2|692.92|688.92|32
1613501920000|2021-02-16 18:58:40|693.12|689.12|693.33|689.33|693.42|689.42|693.12|689.12|21
1613501930000|2021-02-16 18:58:50|693.36|689.36|693.2|689.2|693.36|689.36|693.2|689.2|22
1613501940000|2021-02-16 18:59:00|693.23|689.23|693.29|689.29|693.29|689.29|693.2|689.2|14
1613501950000|2021-02-16 18:59:10|693.28|689.28|693.23|689.23|693.28|689.28|693.22|689.22|17
1613501960000|2021-02-16 18:59:20|693.24|689.24|693.28|689.28|693.34|689.34|693.18|689.18|11
1613501970000|2021-02-16 18:59:30|693.33|689.33|693.45|689.45|693.47|689.47|693.25|689.25|16
1613501980000|2021-02-16 18:59:40|693.42|689.42|693.54|689.54|693.58|689.58|693.42|689.42|15
1613501990000|2021-02-16 18:59:50|693.53|689.53|693.55|689.55|693.61|689.61|693.51|689.51|23
1613502000000|2021-02-16 19:00:00|693.58|689.58|693.45|689.45|693.59|689.59|693.45|689.45|15
1613502010000|2021-02-16 19:00:10|693.46|689.46|693.7|689.7|693.7|689.7|693.46|689.46|13
1613502020000|2021-02-16 19:00:20|693.69|689.69|693.38|689.38|693.69|689.69|693.36|689.36|13
1613502030000|2021-02-16 19:00:30|693.37|689.37|693.35|689.35|693.4|689.4|693.35|689.35|14
1613502040000|2021-02-16 19:00:40|693.36|689.36|693.53|689.53|693.6|689.6|693.36|689.36|17
1613502050000|2021-02-16 19:00:50|693.55|689.55|693.52|689.52|693.55|689.55|693.51|689.51|12
1613502060000|2021-02-16 19:01:00|693.54|689.54|693.65|689.65|693.67|689.67|693.32|689.32|25
1613502070000|2021-02-16 19:01:10|693.64|689.64|693.75|689.75|693.77|689.77|693.64|689.64|11
1613502080000|2021-02-16 19:01:20|693.76|689.76|693.63|689.63|693.86|689.86|693.6|689.6|23
1613502090000|2021-02-16 19:01:30|693.61|689.61|693.49|689.49|693.66|689.66|693.47|689.47|30
1613502100000|2021-02-16 19:01:40|693.48|689.48|693.52|689.52|693.58|689.58|693.48|689.48|23
1613502110000|2021-02-16 19:01:50|693.54|689.54|692.93|688.93|693.54|689.54|692.88|688.88|29
1613502120000|2021-02-16 19:02:00|692.91|688.91|693.46|689.46|693.46|689.46|692.86|688.86|30
1613502130000|2021-02-16 19:02:10|693.45|689.45|693.8|689.8|693.8|689.8|693.41|689.41|27
1613502140000|2021-02-16 19:02:20|693.77|689.77|693.9|689.9|694.09|690.09|693.74|689.74|25
1613502150000|2021-02-16 19:02:30|693.91|689.91|693.81|689.81|694.16|690.16|693.78|689.78|27
1613502160000|2021-02-16 19:02:40|693.74|689.74|694.11|690.11|694.15|690.15|693.74|689.74|22
1613502170000|2021-02-16 19:02:50|694.09|690.09|694.05|690.05|694.11|690.11|694.05|690.05|15
1613502180000|2021-02-16 19:03:00|694.04|690.04|694.06|690.06|694.12|690.12|694.04|690.04|21
1613502190000|2021-02-16 19:03:10|694.07|690.07|693.71|689.71|694.09|690.09|693.71|689.71|28
1613502200000|2021-02-16 19:03:20|693.7|689.7|693.77|689.77|693.78|689.78|693.67|689.67|22
1613502210000|2021-02-16 19:03:30|693.78|689.78|694.02|690.02|694.28|690.28|693.66|689.66|24
1613502220000|2021-02-16 19:03:40|694.25|690.25|693.46|689.46|694.33|690.33|693.46|689.46|31
1613502230000|2021-02-16 19:03:50|693.45|689.45|693.39|689.39|693.45|689.45|693.1|689.1|25
1613502240000|2021-02-16 19:04:00|693.38|689.38|693.29|689.29|693.45|689.45|693.29|689.29|26
1613502250000|2021-02-16 19:04:10|693.33|689.33|692.94|688.94|693.33|689.33|692.94|688.94|31
1613502260000|2021-02-16 19:04:20|692.96|688.96|693.26|689.26|693.26|689.26|692.96|688.96|28
1613502270000|2021-02-16 19:04:30|693.21|689.21|692.99|688.99|693.21|689.21|692.91|688.91|28
1613502280000|2021-02-16 19:04:40|692.97|688.97|693.02|689.02|693.05|689.05|692.94|688.94|28
1613502290000|2021-02-16 19:04:50|693.03|689.03|693.26|689.26|693.3|689.3|692.94|688.94|22
1613502300000|2021-02-16 19:05:00|693.25|689.25|693.28|689.28|693.35|689.35|693.21|689.21|26
1613502310000|2021-02-16 19:05:10|693.33|689.33|693.46|689.46|693.59|689.59|693.28|689.28|25
1613502320000|2021-02-16 19:05:20|693.38|689.38|693.37|689.37|693.4|689.4|693.32|689.32|12
1613502330000|2021-02-16 19:05:30|693.36|689.36|693.37|689.37|693.59|689.59|693.32|689.32|24
1613502340000|2021-02-16 19:05:40|693.31|689.31|693.68|689.68|693.75|689.75|693.16|689.16|25
1613502350000|2021-02-16 19:05:50|693.71|689.71|693.66|689.66|693.71|689.71|693.52|689.52|17
1613502360000|2021-02-16 19:06:00|693.64|689.64|693.44|689.44|693.67|689.67|693.44|689.44|25
1613502370000|2021-02-16 19:06:10|693.46|689.46|693.26|689.26|693.51|689.51|693.25|689.25|20
1613502380000|2021-02-16 19:06:20|693.21|689.21|693.27|689.27|693.28|689.28|693.21|689.21|12
1613502390000|2021-02-16 19:06:30|693.26|689.26|693.14|689.14|693.26|689.26|693.1|689.1|21
1613502400000|2021-02-16 19:06:40|693.12|689.12|693.12|689.12|693.13|689.13|693.08|689.08|15
1613502410000|2021-02-16 19:06:50|693.13|689.13|693.19|689.19|693.19|689.19|693.09|689.09|25
1613502420000|2021-02-16 19:07:00|693.18|689.18|693.17|689.17|693.25|689.25|693.16|689.16|24
1613502430000|2021-02-16 19:07:10|693.25|689.25|693.19|689.19|693.28|689.28|693.19|689.19|25
1613502440000|2021-02-16 19:07:20|693.2|689.2|693.42|689.42|693.48|689.48|693.2|689.2|30
1613502450000|2021-02-16 19:07:30|693.45|689.45|693.36|689.36|693.45|689.45|693.33|689.33|19
1613502460000|2021-02-16 19:07:40|693.35|689.35|693.37|689.37|693.43|689.43|693.35|689.35|14
1613502470000|2021-02-16 19:07:50|693.43|689.43|693.7|689.7|693.7|689.7|693.38|689.38|16
1613502480000|2021-02-16 19:08:00|693.51|689.51|693.88|689.88|693.88|689.88|693.51|689.51|18
1613502490000|2021-02-16 19:08:10|693.89|689.89|693.85|689.85|694.04|690.04|693.56|689.56|31
1613502500000|2021-02-16 19:08:20|693.81|689.81|693.96|689.96|693.98|689.98|693.65|689.65|32
1613502510000|2021-02-16 19:08:30|693.97|689.97|693.93|689.93|693.98|689.98|693.8|689.8|26
1613502520000|2021-02-16 19:08:40|693.92|689.92|693.86|689.86|693.98|689.98|693.84|689.84|20
1613502530000|2021-02-16 19:08:50|693.89|689.89|694.03|690.03|694.04|690.04|693.87|689.87|24
1613502540000|2021-02-16 19:09:00|694.01|690.01|694.25|690.25|694.25|690.25|693.88|689.88|27
1613502550000|2021-02-16 19:09:10|694.16|690.16|694.61|690.61|694.62|690.62|694.16|690.16|19
1613502560000|2021-02-16 19:09:20|694.6|690.6|694.74|690.74|694.77|690.77|694.6|690.6|16
1613502570000|2021-02-16 19:09:30|694.75|690.75|694.82|690.82|694.93|690.93|694.65|690.65|26
1613502580000|2021-02-16 19:09:40|695.08|691.08|695.3|691.3|695.3|691.3|695.04|691.04|19
1613502590000|2021-02-16 19:09:50|695.31|691.31|695.3|691.3|695.35|691.35|695.28|691.28|13
1613502600000|2021-02-16 19:10:00|695.31|691.31|695.63|691.63|696.37|692.37|695.3|691.3|32
1613502610000|2021-02-16 19:10:10|695.65|691.65|696.2|692.2|696.21|692.21|695.63|691.63|30
1613502620000|2021-02-16 19:10:20|696.19|692.19|695.77|691.77|696.22|692.22|695.77|691.77|27
1613502630000|2021-02-16 19:10:30|695.76|691.76|695.89|691.89|695.99|691.99|695.76|691.76|25
1613502640000|2021-02-16 19:10:40|695.91|691.91|695.46|691.46|695.91|691.91|695.35|691.35|29
1613502650000|2021-02-16 19:10:50|695.4|691.4|695.03|691.03|695.45|691.45|695.03|691.03|30
1613502660000|2021-02-16 19:11:00|695.04|691.04|694.73|690.73|695.22|691.22|694.73|690.73|31
1613502670000|2021-02-16 19:11:10|694.67|690.67|694.77|690.77|694.77|690.77|694.46|690.46|28
1613502680000|2021-02-16 19:11:20|694.8|690.8|695.03|691.03|695.07|691.07|694.8|690.8|22
1613502690000|2021-02-16 19:11:30|695.04|691.04|694.9|690.9|695.07|691.07|694.9|690.9|23
1613502700000|2021-02-16 19:11:40|694.89|690.89|694.79|690.79|694.9|690.9|694.69|690.69|27
1613502710000|2021-02-16 19:11:50|694.78|690.78|694.61|690.61|694.78|690.78|694.42|690.42|23
1613502720000|2021-02-16 19:12:00|694.69|690.69|694.65|690.65|694.76|690.76|694.65|690.65|26
1613502730000|2021-02-16 19:12:10|694.68|690.68|694.2|690.2|694.68|690.68|694.19|690.19|25
1613502740000|2021-02-16 19:12:20|694.23|690.23|694.2|690.2|694.28|690.28|694.12|690.12|29
1613502750000|2021-02-16 19:12:30|694.19|690.19|694.11|690.11|694.28|690.28|694.11|690.11|28
1613502760000|2021-02-16 19:12:40|694.06|690.06|694.04|690.04|694.08|690.08|693.96|689.96|19
1613502770000|2021-02-16 19:12:50|694.06|690.06|693.93|689.93|694.31|690.31|693.87|689.87|30
1613502780000|2021-02-16 19:13:00|693.92|689.92|694.58|690.58|694.58|690.58|693.82|689.82|28
1613502790000|2021-02-16 19:13:10|694.51|690.51|694.41|690.41|694.56|690.56|694.34|690.34|26
1613502800000|2021-02-16 19:13:20|694.37|690.37|694.25|690.25|694.51|690.51|694.21|690.21|24
1613502810000|2021-02-16 19:13:30|694.31|690.31|694.1|690.1|694.55|690.55|694.09|690.09|16
1613502820000|2021-02-16 19:13:40|694.17|690.17|694.3|690.3|694.3|690.3|694.12|690.12|18
1613502830000|2021-02-16 19:13:50|694.29|690.29|694.22|690.22|694.34|690.34|694.22|690.22|17
1613502840000|2021-02-16 19:14:00|694.23|690.23|694.14|690.14|694.23|690.23|694.1|690.1|21
1613502850000|2021-02-16 19:14:10|694.16|690.16|694.17|690.17|694.28|690.28|694.09|690.09|28
1613502860000|2021-02-16 19:14:20|694.15|690.15|694.55|690.55|694.55|690.55|694.15|690.15|26
1613502870000|2021-02-16 19:14:30|694.53|690.53|694.55|690.55|694.93|690.93|694.52|690.52|20
1613502880000|2021-02-16 19:14:40|694.53|690.53|694.26|690.26|694.53|690.53|694.16|690.16|19
1613502890000|2021-02-16 19:14:50|694.27|690.27|694.57|690.57|694.57|690.57|694.25|690.25|25
1613502900000|2021-02-16 19:15:00|694.59|690.59|695|691|695.19|691.19|694.59|690.59|28
1613502910000|2021-02-16 19:15:10|694.93|690.93|695.25|691.25|695.25|691.25|694.83|690.83|32
1613502920000|2021-02-16 19:15:20|695.29|691.29|695.12|691.12|695.3|691.3|695.1|691.1|25
1613502930000|2021-02-16 19:15:30|695.15|691.15|694.86|690.86|695.15|691.15|694.73|690.73|33
1613502940000|2021-02-16 19:15:40|694.74|690.74|694.33|690.33|694.74|690.74|694.3|690.3|25
1613502950000|2021-02-16 19:15:50|694.3|690.3|694.38|690.38|694.52|690.52|694.21|690.21|25
1613502960000|2021-02-16 19:16:00|694.39|690.39|694.93|690.93|694.95|690.95|694.39|690.39|28
1613502970000|2021-02-16 19:16:10|694.98|690.98|695.14|691.14|695.15|691.15|694.92|690.92|24
1613502980000|2021-02-16 19:16:20|695.15|691.15|694.93|690.93|695.19|691.19|694.8|690.8|20
1613502990000|2021-02-16 19:16:30|694.86|690.86|694.71|690.71|694.9|690.9|694.7|690.7|23
1613503000000|2021-02-16 19:16:40|694.69|690.69|694.38|690.38|694.7|690.7|694.38|690.38|28
1613503010000|2021-02-16 19:16:50|694.33|690.33|694.04|690.04|694.36|690.36|694.04|690.04|13
1613503020000|2021-02-16 19:17:00|694.03|690.03|694.74|690.74|694.77|690.77|694.02|690.02|29
1613503030000|2021-02-16 19:17:10|694.73|690.73|694.74|690.74|694.83|690.83|694.69|690.69|31
1613503040000|2021-02-16 19:17:20|694.75|690.75|694.3|690.3|694.75|690.75|694.3|690.3|31
1613503050000|2021-02-16 19:17:30|694.34|690.34|694.4|690.4|694.42|690.42|694.26|690.26|15
1613503060000|2021-02-16 19:17:40|694.43|690.43|694.45|690.45|694.94|690.94|694.43|690.43|24
1613503070000|2021-02-16 19:17:50|694.59|690.59|694.49|690.49|694.63|690.63|694.44|690.44|28
1613503080000|2021-02-16 19:18:00|694.44|690.44|694.47|690.47|694.64|690.64|694.39|690.39|31
1613503090000|2021-02-16 19:18:10|694.59|690.59|695.05|691.05|695.05|691.05|694.59|690.59|24
1613503100000|2021-02-16 19:18:20|695.09|691.09|695.51|691.51|695.51|691.51|695.09|691.09|15
1613503110000|2021-02-16 19:18:30|695.52|691.52|695.13|691.13|695.57|691.57|695.13|691.13|16
1613503120000|2021-02-16 19:18:40|695.14|691.14|694.94|690.94|695.37|691.37|694.92|690.92|28
1613503130000|2021-02-16 19:18:50|694.95|690.95|695.07|691.07|695.27|691.27|694.95|690.95|28
1613503140000|2021-02-16 19:19:00|695.1|691.1|695.24|691.24|695.24|691.24|695.02|691.02|24
1613503150000|2021-02-16 19:19:10|695.22|691.22|695.52|691.52|695.56|691.56|695.22|691.22|25
1613503160000|2021-02-16 19:19:20|695.53|691.53|695.6|691.6|695.6|691.6|695.52|691.52|17
1613503170000|2021-02-16 19:19:30|695.62|691.62|695.25|691.25|695.72|691.72|695.2|691.2|28
1613503180000|2021-02-16 19:19:40|695.24|691.24|695.24|691.24|695.28|691.28|695.21|691.21|30
1613503190000|2021-02-16 19:19:50|695.2|691.2|695.27|691.27|695.41|691.41|695.2|691.2|32
1613503200000|2021-02-16 19:20:00|695.3|691.3|695.26|691.26|695.49|691.49|695.22|691.22|30
1613503210000|2021-02-16 19:20:10|695.27|691.27|695.4|691.4|695.48|691.48|695.27|691.27|24
1613503220000|2021-02-16 19:20:20|695.39|691.39|695.27|691.27|695.43|691.43|695.22|691.22|21
1613503230000|2021-02-16 19:20:30|695.29|691.29|694.62|690.62|695.29|691.29|694.54|690.54|26
1613503240000|2021-02-16 19:20:40|694.53|690.53|694.88|690.88|694.89|690.89|694.39|690.39|30
1613503250000|2021-02-16 19:20:50|694.93|690.93|694.53|690.53|694.94|690.94|694.53|690.53|35
1613503260000|2021-02-16 19:21:00|694.57|690.57|694.54|690.54|694.69|690.69|694.46|690.46|33
1613503270000|2021-02-16 19:21:10|694.63|690.63|694.32|690.32|694.96|690.96|694.23|690.23|34
1613503280000|2021-02-16 19:21:20|694.31|690.31|694.06|690.06|694.31|690.31|693.83|689.83|29
1613503290000|2021-02-16 19:21:30|694.08|690.08|694.11|690.11|694.12|690.12|694.06|690.06|24
1613503300000|2021-02-16 19:21:40|694.1|690.1|693.74|689.74|694.11|690.11|693.69|689.69|26
1613503310000|2021-02-16 19:21:50|693.75|689.75|693.27|689.27|693.75|689.75|693.25|689.25|32
1613503320000|2021-02-16 19:22:00|693.3|689.3|693.38|689.38|693.6|689.6|693.24|689.24|37
1613503330000|2021-02-16 19:22:10|693.37|689.37|693.96|689.96|693.98|689.98|693.37|689.37|28
1613503340000|2021-02-16 19:22:20|694.05|690.05|693.93|689.93|694.07|690.07|693.59|689.59|32
1613503350000|2021-02-16 19:22:30|693.94|689.94|693.77|689.77|693.96|689.96|693.72|689.72|27
1613503360000|2021-02-16 19:22:40|693.76|689.76|693.61|689.61|693.76|689.76|693.45|689.45|28
1613503370000|2021-02-16 19:22:50|693.62|689.62|693.77|689.77|694.04|690.04|693.62|689.62|27
1613503380000|2021-02-16 19:23:00|693.79|689.79|694.03|690.03|694.32|690.32|693.79|689.79|28
1613503390000|2021-02-16 19:23:10|694.05|690.05|694.11|690.11|694.44|690.44|694.01|690.01|28
1613503400000|2021-02-16 19:23:20|694.01|690.01|693.96|689.96|694.21|690.21|693.79|689.79|23
1613503410000|2021-02-16 19:23:30|693.69|689.69|693.9|689.9|694.04|690.04|693.62|689.62|30
1613503420000|2021-02-16 19:23:40|694.07|690.07|694.01|690.01|694.44|690.44|693.97|689.97|33
1613503430000|2021-02-16 19:23:50|694.02|690.02|694.23|690.23|694.24|690.24|694.02|690.02|16
1613503440000|2021-02-16 19:24:00|694.22|690.22|694.16|690.16|694.22|690.22|694.01|690.01|31
1613503450000|2021-02-16 19:24:10|694.17|690.17|694.6|690.6|694.6|690.6|694.1|690.1|29
1613503460000|2021-02-16 19:24:20|694.63|690.63|694.55|690.55|694.77|690.77|694.51|690.51|29
1613503470000|2021-02-16 19:24:30|694.58|690.58|694.56|690.56|694.61|690.61|694.55|690.55|12
1613503480000|2021-02-16 19:24:40|694.57|690.57|694.55|690.55|694.57|690.57|694.51|690.51|15
1613503490000|2021-02-16 19:24:50|694.28|690.28|694.31|690.31|694.55|690.55|694.17|690.17|26
1613503500000|2021-02-16 19:25:00|694.26|690.26|694.57|690.57|694.57|690.57|694.25|690.25|26
1613503510000|2021-02-16 19:25:10|694.56|690.56|694.58|690.58|694.58|690.58|694.5|690.5|12
1613503520000|2021-02-16 19:25:20|694.56|690.56|694.66|690.66|694.7|690.7|694.56|690.56|14
1613503530000|2021-02-16 19:25:30|694.67|690.67|694.57|690.57|694.67|690.67|694.53|690.53|20
1613503540000|2021-02-16 19:25:40|694.59|690.59|694.86|690.86|694.97|690.97|694.59|690.59|16
1613503550000|2021-02-16 19:25:50|694.87|690.87|694.94|690.94|695|691|694.87|690.87|15
1613503560000|2021-02-16 19:26:00|694.93|690.93|694.64|690.64|694.93|690.93|694.64|690.64|22
1613503570000|2021-02-16 19:26:10|694.7|690.7|694.89|690.89|694.92|690.92|694.63|690.63|18
1613503580000|2021-02-16 19:26:20|694.92|690.92|694.93|690.93|694.93|690.93|694.89|690.89|12
1613503590000|2021-02-16 19:26:30|694.95|690.95|695.21|691.21|695.23|691.23|694.9|690.9|21
1613503600000|2021-02-16 19:26:40|695.23|691.23|695.21|691.21|695.24|691.24|695.2|691.2|11
1613503610000|2021-02-16 19:26:50|695.2|691.2|695.35|691.35|695.55|691.55|695.15|691.15|26
1613503620000|2021-02-16 19:27:00|695.38|691.38|695.25|691.25|695.41|691.41|695.23|691.23|21
1613503630000|2021-02-16 19:27:10|695.26|691.26|695.14|691.14|695.31|691.31|695.05|691.05|27
1613503640000|2021-02-16 19:27:20|695.22|691.22|695.32|691.32|695.33|691.33|695.17|691.17|17
1613503650000|2021-02-16 19:27:30|695.31|691.31|695.21|691.21|695.32|691.32|695.19|691.19|14
1613503660000|2021-02-16 19:27:40|695.22|691.22|695.12|691.12|695.24|691.24|695.05|691.05|14
1613503670000|2021-02-16 19:27:50|695.07|691.07|695.06|691.06|695.11|691.11|694.85|690.85|19
1613503680000|2021-02-16 19:28:00|695.09|691.09|695.12|691.12|695.17|691.17|695.06|691.06|12
1613503690000|2021-02-16 19:28:10|695.17|691.17|694.98|690.98|695.17|691.17|694.92|690.92|17
1613503700000|2021-02-16 19:28:20|694.99|690.99|695.11|691.11|695.15|691.15|694.99|690.99|17
1613503710000|2021-02-16 19:28:30|695.12|691.12|695.11|691.11|695.12|691.12|695.11|691.11|4
1613503730000|2021-02-16 19:28:50|695.12|691.12|695.11|691.11|695.12|691.12|695.11|691.11|4
1613503740000|2021-02-16 19:29:00|695.12|691.12|695.39|691.39|695.4|691.4|695.06|691.06|20
1613503750000|2021-02-16 19:29:10|695.38|691.38|695.33|691.33|695.45|691.45|695.3|691.3|16
1613503760000|2021-02-16 19:29:20|695.32|691.32|695.33|691.33|695.33|691.33|695.32|691.32|2
1613503770000|2021-02-16 19:29:30|695.34|691.34|695.35|691.35|695.35|691.35|695.34|691.34|6
1613503780000|2021-02-16 19:29:40|695.34|691.34|695.71|691.71|695.73|691.73|695.34|691.34|9
1613503790000|2021-02-16 19:29:50|695.7|691.7|696.04|692.04|696.04|692.04|695.63|691.63|27
1613503800000|2021-02-16 19:30:00|696.05|692.05|695.29|691.29|696.05|692.05|695.1|691.1|27
1613503810000|2021-02-16 19:30:10|695.26|691.26|695.19|691.19|695.26|691.26|695.11|691.11|18
1613503820000|2021-02-16 19:30:20|695.14|691.14|695.27|691.27|695.57|691.57|695.14|691.14|28
1613503830000|2021-02-16 19:30:30|695.44|691.44|695.28|691.28|695.49|691.49|695.15|691.15|25
1613503840000|2021-02-16 19:30:40|695.25|691.25|695.19|691.19|695.27|691.27|695.18|691.18|21
1613503850000|2021-02-16 19:30:50|695.18|691.18|694.97|690.97|695.18|691.18|694.71|690.71|21
1613503860000|2021-02-16 19:31:00|694.95|690.95|695.21|691.21|695.24|691.24|694.92|690.92|32
1613503870000|2021-02-16 19:31:10|695.23|691.23|695.35|691.35|695.37|691.37|695.16|691.16|24
1613503880000|2021-02-16 19:31:20|695.36|691.36|695.24|691.24|695.36|691.36|695.24|691.24|13
1613503890000|2021-02-16 19:31:30|695.25|691.25|695.27|691.27|695.46|691.46|695.2|691.2|13
1613503900000|2021-02-16 19:31:40|695.25|691.25|695.29|691.29|695.34|691.34|695.25|691.25|20
1613503910000|2021-02-16 19:31:50|695.28|691.28|694.92|690.92|695.29|691.29|694.78|690.78|25
1613503920000|2021-02-16 19:32:00|694.94|690.94|695|691|695.01|691.01|694.81|690.81|32
1613503930000|2021-02-16 19:32:10|694.76|690.76|694.71|690.71|695.01|691.01|694.71|690.71|33
1613503940000|2021-02-16 19:32:20|694.7|690.7|694.51|690.51|694.7|690.7|694.44|690.44|32
1613503950000|2021-02-16 19:32:30|694.44|690.44|694.5|690.5|694.58|690.58|694.44|690.44|27
1613503960000|2021-02-16 19:32:40|694.47|690.47|694.1|690.1|694.58|690.58|694.1|690.1|34
1613503970000|2021-02-16 19:32:50|694.11|690.11|693.24|689.24|694.11|690.11|693.24|689.24|25
1613503980000|2021-02-16 19:33:00|693.19|689.19|693.03|689.03|693.2|689.2|692.92|688.92|23
1613503990000|2021-02-16 19:33:10|693.05|689.05|692.93|688.93|693.05|689.05|692.93|688.93|27
1613504000000|2021-02-16 19:33:20|692.89|688.89|691.5|687.5|693.02|689.02|691.47|687.47|35
1613504010000|2021-02-16 19:33:30|691.57|687.57|690.51|686.51|691.57|687.57|690.36|686.36|33
1613504020000|2021-02-16 19:33:40|690.78|686.78|690.55|686.55|690.78|686.78|690.38|686.38|28
1613504030000|2021-02-16 19:33:50|690.49|686.49|689.55|685.55|690.49|686.49|689.32|685.32|33
1613504040000|2021-02-16 19:34:00|689.61|685.61|689.88|685.88|690.16|686.16|689.6|685.6|33
1613504050000|2021-02-16 19:34:10|689.87|685.87|689.4|685.4|689.87|685.87|689.4|685.4|25
1613504060000|2021-02-16 19:34:20|689.39|685.39|690.18|686.18|690.24|686.24|689.36|685.36|32
1613504070000|2021-02-16 19:34:30|689.91|685.91|690.06|686.06|690.07|686.07|689.53|685.53|33
1613504080000|2021-02-16 19:34:40|690.17|686.17|690.03|686.03|690.17|686.17|689.7|685.7|37
1613504090000|2021-02-16 19:34:50|690.07|686.07|689.98|685.98|690.22|686.22|689.91|685.91|28
1613504100000|2021-02-16 19:35:00|690.01|686.01|690.34|686.34|690.55|686.55|689.95|685.95|30
1613504110000|2021-02-16 19:35:10|690.35|686.35|690.53|686.53|690.53|686.53|690.28|686.28|25
1613504120000|2021-02-16 19:35:20|690.56|686.56|690.72|686.72|691.23|687.23|690.54|686.54|35
1613504130000|2021-02-16 19:35:30|690.88|686.88|691.57|687.57|691.57|687.57|690.77|686.77|31
1613504140000|2021-02-16 19:35:40|691.49|687.49|691.46|687.46|691.93|687.93|691.3|687.3|32
1613504150000|2021-02-16 19:35:50|691.52|687.52|691.72|687.72|691.84|687.84|691.52|687.52|20
1613504160000|2021-02-16 19:36:00|691.61|687.61|691.36|687.36|691.69|687.69|691.15|687.15|24
1613504170000|2021-02-16 19:36:10|691.32|687.32|691.01|687.01|691.32|687.32|690.82|686.82|25
1613504180000|2021-02-16 19:36:20|690.99|686.99|690.73|686.73|691.09|687.09|690.67|686.67|30
1613504190000|2021-02-16 19:36:30|690.72|686.72|690.92|686.92|690.92|686.92|690.72|686.72|25
1613504200000|2021-02-16 19:36:40|690.85|686.85|690.2|686.2|690.85|686.85|690.12|686.12|30
1613504210000|2021-02-16 19:36:50|690.15|686.15|690.75|686.75|690.75|686.75|690.1|686.1|26
1613504220000|2021-02-16 19:37:00|690.74|686.74|690.75|686.75|690.83|686.83|690.7|686.7|25
1613504230000|2021-02-16 19:37:10|690.74|686.74|690.35|686.35|690.83|686.83|690.3|686.3|27
1613504240000|2021-02-16 19:37:20|690.34|686.34|690.28|686.28|690.4|686.4|689.9|685.9|30
1613504250000|2021-02-16 19:37:30|690.19|686.19|689.81|685.81|690.19|686.19|689.66|685.66|31
1613504260000|2021-02-16 19:37:40|689.73|685.73|689.45|685.45|689.73|685.73|689.09|685.09|30
1613504270000|2021-02-16 19:37:50|689.54|685.54|689.78|685.78|689.86|685.86|689.25|685.25|32
1613504280000|2021-02-16 19:38:00|689.76|685.76|689.35|685.35|690.07|686.07|689.35|685.35|32
1613504290000|2021-02-16 19:38:10|689.37|685.37|689.2|685.2|689.57|685.57|689.13|685.13|36
1613504300000|2021-02-16 19:38:20|689.12|685.12|689.43|685.43|689.49|685.49|689.04|685.04|34
1613504310000|2021-02-16 19:38:30|689.4|685.4|689.2|685.2|689.4|685.4|689.2|685.2|26
1613504320000|2021-02-16 19:38:40|689.19|685.19|688.88|684.88|689.2|685.2|688.79|684.79|36
1613504330000|2021-02-16 19:38:50|688.85|684.85|688.51|684.51|688.85|684.85|688.11|684.11|35
1613504340000|2021-02-16 19:39:00|688.5|684.5|687.9|683.9|688.5|684.5|687.84|683.84|27
1613504350000|2021-02-16 19:39:10|687.91|683.91|688.63|684.63|688.71|684.71|687.91|683.91|38
1613504360000|2021-02-16 19:39:20|688.68|684.68|689.14|685.14|689.14|685.14|688.68|684.68|25
1613504370000|2021-02-16 19:39:30|689.25|685.25|688.82|684.82|689.25|685.25|688.72|684.72|34
1613504380000|2021-02-16 19:39:40|688.86|684.86|689.12|685.12|689.21|685.21|688.86|684.86|28
1613504390000|2021-02-16 19:39:50|689.11|685.11|689.34|685.34|689.36|685.36|688.97|684.97|18
1613504400000|2021-02-16 19:40:00|689.36|685.36|689.79|685.79|689.84|685.84|689.32|685.32|30
1613504410000|2021-02-16 19:40:10|689.78|685.78|689.75|685.75|689.82|685.82|689.69|685.69|21
1613504420000|2021-02-16 19:40:20|689.71|685.71|690.06|686.06|690.07|686.07|689.71|685.71|25
1613504430000|2021-02-16 19:40:30|690.07|686.07|689.97|685.97|690.07|686.07|689.92|685.92|16
1613504440000|2021-02-16 19:40:40|689.98|685.98|689.99|685.99|690|686|689.93|685.93|16
1613504450000|2021-02-16 19:40:50|689.93|685.93|689.82|685.82|690|686|689.82|685.82|20
1613504460000|2021-02-16 19:41:00|689.79|685.79|690.12|686.12|690.12|686.12|689.74|685.74|28
1613504470000|2021-02-16 19:41:10|690.15|686.15|690.92|686.92|690.92|686.92|690.13|686.13|30
1613504480000|2021-02-16 19:41:20|690.97|686.97|690.55|686.55|690.97|686.97|690.5|686.5|31
1613504490000|2021-02-16 19:41:30|690.54|686.54|690.63|686.63|690.64|686.64|690.54|686.54|18
1613504500000|2021-02-16 19:41:40|690.64|686.64|690.71|686.71|690.8|686.8|690.63|686.63|21
1613504510000|2021-02-16 19:41:50|690.7|686.7|690.62|686.62|690.75|686.75|690.55|686.55|25
1613504520000|2021-02-16 19:42:00|690.6|686.6|690.26|686.26|690.66|686.66|690.25|686.25|28
1613504530000|2021-02-16 19:42:10|690.29|686.29|689.7|685.7|690.31|686.31|689.52|685.52|34
1613504540000|2021-02-16 19:42:20|689.71|685.71|690.24|686.24|690.24|686.24|689.71|685.71|29
1613504550000|2021-02-16 19:42:30|690.27|686.27|690.53|686.53|690.71|686.71|690.23|686.23|22
1613504560000|2021-02-16 19:42:40|690.54|686.54|690.49|686.49|690.59|686.59|690.3|686.3|28
1613504570000|2021-02-16 19:42:50|690.51|686.51|690.99|686.99|691.02|687.02|690.51|686.51|29
1613504580000|2021-02-16 19:43:00|690.98|686.98|691.29|687.29|691.46|687.46|690.97|686.97|26
1613504590000|2021-02-16 19:43:10|691.32|687.32|691.43|687.43|691.44|687.44|691.22|687.22|23
1613504600000|2021-02-16 19:43:20|691.42|687.42|691.63|687.63|691.7|687.7|691.41|687.41|25
1613504610000|2021-02-16 19:43:30|691.64|687.64|691.49|687.49|691.64|687.64|691.16|687.16|34
1613504620000|2021-02-16 19:43:40|691.5|687.5|691.63|687.63|691.63|687.63|691.48|687.48|22
1613504630000|2021-02-16 19:43:50|691.61|687.61|691.38|687.38|691.73|687.73|691.38|687.38|34
1613504640000|2021-02-16 19:44:00|691.4|687.4|691.43|687.43|691.43|687.43|691.14|687.14|26
1613504650000|2021-02-16 19:44:10|691.42|687.42|690.92|686.92|691.45|687.45|690.92|686.92|30
1613504660000|2021-02-16 19:44:20|691.02|687.02|690.49|686.49|691.07|687.07|690.41|686.41|37
1613504670000|2021-02-16 19:44:30|690.33|686.33|690.66|686.66|690.7|686.7|690.33|686.33|25
1613504680000|2021-02-16 19:44:40|690.68|686.68|690.13|686.13|690.68|686.68|689.95|685.95|34
1613504690000|2021-02-16 19:44:50|690.15|686.15|690.16|686.16|690.34|686.34|690.09|686.09|27
1613504700000|2021-02-16 19:45:00|690.07|686.07|690.51|686.51|690.61|686.61|689.99|685.99|26
1613504710000|2021-02-16 19:45:10|690.52|686.52|691.17|687.17|691.19|687.19|690.49|686.49|29
1613504720000|2021-02-16 19:45:20|691.33|687.33|691.62|687.62|691.88|687.88|691.33|687.33|26
1613504730000|2021-02-16 19:45:30|691.61|687.61|691.67|687.67|691.69|687.69|691.6|687.6|21
1613504740000|2021-02-16 19:45:40|691.69|687.69|691.79|687.79|691.79|687.79|691.6|687.6|17
1613504750000|2021-02-16 19:45:50|691.8|687.8|691.91|687.91|692.04|688.04|691.7|687.7|21
1613504760000|2021-02-16 19:46:00|691.88|687.88|692.17|688.17|692.32|688.32|691.84|687.84|22
1613504770000|2021-02-16 19:46:10|692.21|688.21|692.99|688.99|693.31|689.31|692.21|688.21|29
1613504780000|2021-02-16 19:46:20|693|689|693.86|689.86|693.98|689.98|692.38|688.38|29
1613504790000|2021-02-16 19:46:30|694|690|694.62|690.62|694.62|690.62|693.99|689.99|35
1613504800000|2021-02-16 19:46:40|694.55|690.55|694.81|690.81|694.88|690.88|694.55|690.55|31
1613504810000|2021-02-16 19:46:50|694.82|690.82|694.68|690.68|694.91|690.91|694.56|690.56|28
1613504820000|2021-02-16 19:47:00|694.73|690.73|694.99|690.99|695|691|694.63|690.63|31
1613504830000|2021-02-16 19:47:10|695.05|691.05|694.91|690.91|695.44|691.44|694.91|690.91|30
1613504840000|2021-02-16 19:47:20|694.9|690.9|695.53|691.53|695.63|691.63|694.79|690.79|20
1613504850000|2021-02-16 19:47:30|695.54|691.54|695.33|691.33|695.83|691.83|695.06|691.06|30
1613504860000|2021-02-16 19:47:40|695.32|691.32|695.15|691.15|695.36|691.36|694.89|690.89|31
1613504870000|2021-02-16 19:47:50|695.17|691.17|695.54|691.54|695.56|691.56|695.17|691.17|23
1613504880000|2021-02-16 19:48:00|695.59|691.59|695.49|691.49|695.59|691.59|695.41|691.41|25
1613504890000|2021-02-16 19:48:10|695.5|691.5|694.99|690.99|695.54|691.54|694.99|690.99|25
1613504900000|2021-02-16 19:48:20|695.01|691.01|694.95|690.95|695.18|691.18|694.93|690.93|29
1613504910000|2021-02-16 19:48:30|694.92|690.92|694.29|690.29|694.93|690.93|694.28|690.28|33
1613504920000|2021-02-16 19:48:40|694.36|690.36|694.28|690.28|694.37|690.37|694.22|690.22|28
1613504930000|2021-02-16 19:48:50|694.3|690.3|694.42|690.42|694.61|690.61|694.16|690.16|25
1613504940000|2021-02-16 19:49:00|694.4|690.4|694.55|690.55|694.55|690.55|694.38|690.38|14
1613504950000|2021-02-16 19:49:10|694.54|690.54|694.54|690.54|694.58|690.58|694.51|690.51|8
1613504960000|2021-02-16 19:49:20|694.5|690.5|694.92|690.92|694.92|690.92|694.5|690.5|20
1613504970000|2021-02-16 19:49:30|694.91|690.91|695.25|691.25|695.25|691.25|694.89|690.89|26
1613504980000|2021-02-16 19:49:40|695.26|691.26|695.34|691.34|695.53|691.53|695.26|691.26|16
1613504990000|2021-02-16 19:49:50|695.33|691.33|694.7|690.7|695.34|691.34|694.67|690.67|26
1613505000000|2021-02-16 19:50:00|694.69|690.69|694.54|690.54|694.95|690.95|694.53|690.53|26
1613505010000|2021-02-16 19:50:10|694.55|690.55|693.85|689.85|694.58|690.58|693.7|689.7|31
1613505020000|2021-02-16 19:50:20|693.86|689.86|693.72|689.72|694.6|690.6|693.7|689.7|26
1613505030000|2021-02-16 19:50:30|693.73|689.73|694.18|690.18|694.25|690.25|693.72|689.72|22
1613505040000|2021-02-16 19:50:40|694.19|690.19|694.3|690.3|694.33|690.33|694.09|690.09|20
1613505050000|2021-02-16 19:50:50|694.31|690.31|694.49|690.49|694.49|690.49|694.11|690.11|20
1613505060000|2021-02-16 19:51:00|694.48|690.48|695.11|691.11|695.11|691.11|694.48|690.48|29
1613505070000|2021-02-16 19:51:10|695.07|691.07|695.03|691.03|695.11|691.11|695.01|691.01|16
1613505080000|2021-02-16 19:51:20|695.1|691.1|695.69|691.69|695.81|691.81|695.03|691.03|24
1613505090000|2021-02-16 19:51:30|695.62|691.62|695.84|691.84|695.85|691.85|695.51|691.51|17
1613505100000|2021-02-16 19:51:40|695.88|691.88|695.98|691.98|695.99|691.99|695.88|691.88|12
1613505110000|2021-02-16 19:51:50|695.95|691.95|695.97|691.97|696.07|692.07|695.94|691.94|21
1613505120000|2021-02-16 19:52:00|696|692|695.98|691.98|696.04|692.04|695.97|691.97|21
1613505130000|2021-02-16 19:52:10|696.02|692.02|695.58|691.58|696.02|692.02|695.58|691.58|20
1613505140000|2021-02-16 19:52:20|695.56|691.56|695.53|691.53|695.56|691.56|695.51|691.51|7
1613505150000|2021-02-16 19:52:30|695.46|691.46|695.64|691.64|695.71|691.71|695.26|691.26|39
1613505160000|2021-02-16 19:52:40|695.66|691.66|695.93|691.93|695.93|691.93|695.66|691.66|19
1613505170000|2021-02-16 19:52:50|695.94|691.94|695.98|691.98|696.16|692.16|695.83|691.83|21
1613505180000|2021-02-16 19:53:00|695.92|691.92|695.64|691.64|695.92|691.92|695.64|691.64|19
1613505190000|2021-02-16 19:53:10|695.67|691.67|695.02|691.02|695.67|691.67|695.02|691.02|28
1613505200000|2021-02-16 19:53:20|695.31|691.31|694.5|690.5|695.41|691.41|694.5|690.5|32
1613505210000|2021-02-16 19:53:30|694.49|690.49|693.85|689.85|694.61|690.61|693.77|689.77|31
1613505220000|2021-02-16 19:53:40|693.86|689.86|694.67|690.67|694.67|690.67|693.79|689.79|27
1613505230000|2021-02-16 19:53:50|694.66|690.66|694.61|690.61|694.9|690.9|694.61|690.61|23
1613505240000|2021-02-16 19:54:00|694.64|690.64|695.18|691.18|695.21|691.21|694.55|690.55|36
1613505250000|2021-02-16 19:54:10|695.17|691.17|694.83|690.83|695.17|691.17|694.74|690.74|30
1613505260000|2021-02-16 19:54:20|694.76|690.76|694.7|690.7|694.81|690.81|694.63|690.63|29
1613505270000|2021-02-16 19:54:30|694.69|690.69|694.71|690.71|694.77|690.77|694.63|690.63|24
1613505280000|2021-02-16 19:54:40|694.69|690.69|695.42|691.42|695.45|691.45|694.69|690.69|22
1613505290000|2021-02-16 19:54:50|695.43|691.43|695.4|691.4|695.54|691.54|695.35|691.35|13
1613505300000|2021-02-16 19:55:00|695.33|691.33|695.17|691.17|695.33|691.33|694.99|690.99|25
1613505310000|2021-02-16 19:55:10|695.21|691.21|695.12|691.12|695.24|691.24|695.12|691.12|20
1613505320000|2021-02-16 19:55:20|695.13|691.13|695.49|691.49|695.58|691.58|695.12|691.12|30
1613505330000|2021-02-16 19:55:30|695.48|691.48|695.29|691.29|695.53|691.53|695.22|691.22|23
1613505340000|2021-02-16 19:55:40|695.34|691.34|694.97|690.97|695.34|691.34|694.87|690.87|24
1613505350000|2021-02-16 19:55:50|694.98|690.98|695.81|691.81|695.81|691.81|694.94|690.94|27
1613505360000|2021-02-16 19:56:00|695.83|691.83|695.84|691.84|696|692|695.75|691.75|21
1613505370000|2021-02-16 19:56:10|695.88|691.88|695.93|691.93|695.98|691.98|695.73|691.73|15
1613505380000|2021-02-16 19:56:20|695.98|691.98|695.62|691.62|696.06|692.06|695.61|691.61|19
1613505390000|2021-02-16 19:56:30|695.61|691.61|695.54|691.54|695.65|691.65|695.46|691.46|26
1613505400000|2021-02-16 19:56:40|695.53|691.53|695.36|691.36|695.53|691.53|695.36|691.36|12
1613505410000|2021-02-16 19:56:50|695.38|691.38|695.51|691.51|695.56|691.56|695.36|691.36|29
1613505420000|2021-02-16 19:57:00|695.49|691.49|695.5|691.5|695.61|691.61|695.44|691.44|28
1613505430000|2021-02-16 19:57:10|695.34|691.34|695.23|691.23|695.37|691.37|695.14|691.14|23
1613505440000|2021-02-16 19:57:20|695.24|691.24|695.22|691.22|695.27|691.27|695.19|691.19|18
1613505450000|2021-02-16 19:57:30|695.24|691.24|695.17|691.17|695.24|691.24|695.14|691.14|18
1613505460000|2021-02-16 19:57:40|695.21|691.21|694.35|690.35|695.21|691.21|694.35|690.35|29
1613505470000|2021-02-16 19:57:50|694.29|690.29|694.12|690.12|694.29|690.29|693.99|689.99|29
1613505480000|2021-02-16 19:58:00|693.94|689.94|694.87|690.87|694.87|690.87|693.94|689.94|31
1613505490000|2021-02-16 19:58:10|694.88|690.88|694.78|690.78|694.89|690.89|694.69|690.69|19
1613505500000|2021-02-16 19:58:20|694.77|690.77|694.36|690.36|694.78|690.78|694.34|690.34|24
1613505510000|2021-02-16 19:58:30|694.38|690.38|694.37|690.37|694.5|690.5|694.34|690.34|20
1613505520000|2021-02-16 19:58:40|694.36|690.36|694.09|690.09|694.42|690.42|694.05|690.05|28
1613505530000|2021-02-16 19:58:50|694.08|690.08|694.33|690.33|694.39|690.39|693.98|689.98|35
1613505540000|2021-02-16 19:59:00|694.31|690.31|694.39|690.39|694.41|690.41|694.1|690.1|34
1613505550000|2021-02-16 19:59:10|694.38|690.38|694.16|690.16|694.39|690.39|693.98|689.98|30
1613505560000|2021-02-16 19:59:20|694.3|690.3|694.43|690.43|694.43|690.43|694.17|690.17|9
1613505570000|2021-02-16 19:59:30|694.44|690.44|694.84|690.84|695.08|691.08|694.44|690.44|20
1613505580000|2021-02-16 19:59:40|694.75|690.75|694.3|690.3|694.75|690.75|694.16|690.16|31
1613505590000|2021-02-16 19:59:50|694.32|690.32|693.77|689.77|694.37|690.37|693.77|689.77|32
1613505600000|2021-02-16 20:00:00|694.04|690.04|694.18|690.18|694.31|690.31|693.78|689.78|31
1613505610000|2021-02-16 20:00:10|694.17|690.17|693.18|689.18|694.19|690.19|693.08|689.08|25
1613505620000|2021-02-16 20:00:20|693.21|689.21|692.35|688.35|693.23|689.23|692.35|688.35|29
1613505630000|2021-02-16 20:00:30|692.34|688.34|692.25|688.25|692.4|688.4|692.1|688.1|20
1613505640000|2021-02-16 20:00:40|692.3|688.3|692.47|688.47|692.62|688.62|692.17|688.17|34
1613505650000|2021-02-16 20:00:50|692.46|688.46|693.06|689.06|693.06|689.06|692.46|688.46|31
1613505660000|2021-02-16 20:01:00|693|689|692.98|688.98|693.17|689.17|692.96|688.96|35
1613505670000|2021-02-16 20:01:10|692.9|688.9|692.52|688.52|693.03|689.03|692.35|688.35|37
1613505680000|2021-02-16 20:01:20|692.44|688.44|692.07|688.07|692.72|688.72|692.07|688.07|30
1613505690000|2021-02-16 20:01:30|692.08|688.08|692|688|692.35|688.35|691.66|687.66|34
1613505700000|2021-02-16 20:01:40|692.01|688.01|691.77|687.77|692.47|688.47|691.66|687.66|39
1613505710000|2021-02-16 20:01:50|691.72|687.72|690.94|686.94|692.03|688.03|690.83|686.83|36
1613505720000|2021-02-16 20:02:00|690.91|686.91|690.92|686.92|691.02|687.02|690.82|686.82|31
1613505730000|2021-02-16 20:02:10|690.91|686.91|690.53|686.53|691.13|687.13|690.53|686.53|34
1613505740000|2021-02-16 20:02:20|690.51|686.51|689.86|685.86|690.53|686.53|689.66|685.66|31
1613505750000|2021-02-16 20:02:30|689.88|685.88|689.96|685.96|690|686|689.73|685.73|35
1613505760000|2021-02-16 20:02:40|689.81|685.81|690.04|686.04|690.13|686.13|689.65|685.65|36
1613505770000|2021-02-16 20:02:50|690.05|686.05|690.01|686.01|690.11|686.11|689.88|685.88|35
1613505780000|2021-02-16 20:03:00|690|686|690.11|686.11|690.17|686.17|689.68|685.68|31
1613505790000|2021-02-16 20:03:10|690.09|686.09|690.05|686.05|690.24|686.24|689.96|685.96|34
1613505800000|2021-02-16 20:03:20|690.01|686.01|690.07|686.07|690.44|686.44|689.98|685.98|34
1613505810000|2021-02-16 20:03:30|690.06|686.06|690.07|686.07|690.12|686.12|689.97|685.97|30
1613505820000|2021-02-16 20:03:40|690.08|686.08|689.55|685.55|690.08|686.08|689.54|685.54|30
1613505830000|2021-02-16 20:03:50|689.24|685.24|689.69|685.69|689.8|685.8|689.23|685.23|31
1613505840000|2021-02-16 20:04:00|689.68|685.68|689.69|685.69|689.77|685.77|689.58|685.58|30
1613505850000|2021-02-16 20:04:10|689.7|685.7|690.12|686.12|690.12|686.12|689.68|685.68|28
1613505860000|2021-02-16 20:04:20|690.03|686.03|689.98|685.98|690.08|686.08|689.79|685.79|28
1613505870000|2021-02-16 20:04:30|689.93|685.93|690.03|686.03|690.29|686.29|689.92|685.92|31
1613505880000|2021-02-16 20:04:40|690.13|686.13|690.74|686.74|690.74|686.74|690.04|686.04|24
1613505890000|2021-02-16 20:04:50|690.73|686.73|690.88|686.88|690.88|686.88|690.71|686.71|15
1613505900000|2021-02-16 20:05:00|690.81|686.81|690.87|686.87|690.87|686.87|690.73|686.73|22
1613505910000|2021-02-16 20:05:10|690.88|686.88|690.73|686.73|690.88|686.88|690.7|686.7|23
1613505920000|2021-02-16 20:05:20|690.75|686.75|690.73|686.73|690.77|686.77|690.71|686.71|20
1613505930000|2021-02-16 20:05:30|690.74|686.74|690.8|686.8|690.8|686.8|690.53|686.53|36
1613505940000|2021-02-16 20:05:40|690.82|686.82|691.38|687.38|691.38|687.38|690.82|686.82|30
1613505950000|2021-02-16 20:05:50|691.35|687.35|691.42|687.42|691.5|687.5|691.31|687.31|14
1613505960000|2021-02-16 20:06:00|691.41|687.41|690.79|686.79|691.46|687.46|690.79|686.79|22
1613505970000|2021-02-16 20:06:10|690.81|686.81|690.85|686.85|690.94|686.94|690.77|686.77|23
1613505980000|2021-02-16 20:06:20|690.84|686.84|691|687|691|687|690.81|686.81|21
1613505990000|2021-02-16 20:06:30|690.99|686.99|691.04|687.04|691.09|687.09|690.93|686.93|20
1613506000000|2021-02-16 20:06:40|691|687|691.15|687.15|691.19|687.19|691|687|29
1613506010000|2021-02-16 20:06:50|691.14|687.14|690.92|686.92|691.28|687.28|690.92|686.92|22
1613506020000|2021-02-16 20:07:00|691.14|687.14|690.86|686.86|691.14|687.14|690.79|686.79|31
1613506030000|2021-02-16 20:07:10|690.92|686.92|690.46|686.46|690.92|686.92|690.45|686.45|22
1613506040000|2021-02-16 20:07:20|690.39|686.39|690.55|686.55|690.55|686.55|690.21|686.21|20
1613506050000|2021-02-16 20:07:30|690.56|686.56|690.48|686.48|690.58|686.58|690.39|686.39|29
1613506060000|2021-02-16 20:07:40|690.5|686.5|690.44|686.44|690.52|686.52|690.39|686.39|20
1613506070000|2021-02-16 20:07:50|690.41|686.41|690.54|686.54|690.54|686.54|690.21|686.21|32
1613506080000|2021-02-16 20:08:00|690.52|686.52|690.48|686.48|690.59|686.59|690.39|686.39|19
1613506090000|2021-02-16 20:08:10|690.39|686.39|690.4|686.4|690.54|686.54|690.32|686.32|22
1613506100000|2021-02-16 20:08:20|690.43|686.43|690.65|686.65|690.68|686.68|690.43|686.43|30
1613506110000|2021-02-16 20:08:30|690.64|686.64|690.69|686.69|691.09|687.09|690.53|686.53|29
1613506120000|2021-02-16 20:08:40|690.63|686.63|690.35|686.35|690.63|686.63|690.34|686.34|25
1613506130000|2021-02-16 20:08:50|690.33|686.33|690.33|686.33|690.34|686.34|690.25|686.25|29
1613506140000|2021-02-16 20:09:00|690.39|686.39|690.52|686.52|690.54|686.54|690.33|686.33|22
1613506150000|2021-02-16 20:09:10|690.47|686.47|690.24|686.24|690.47|686.47|690.24|686.24|25
1613506160000|2021-02-16 20:09:20|690.28|686.28|690.17|686.17|690.3|686.3|690.15|686.15|29
1613506170000|2021-02-16 20:09:30|690.19|686.19|689.74|685.74|690.19|686.19|689.6|685.6|29
1613506180000|2021-02-16 20:09:40|689.76|685.76|689.55|685.55|689.79|685.79|689.52|685.52|32
1613506190000|2021-02-16 20:09:50|689.54|685.54|689.84|685.84|689.84|685.84|689.53|685.53|18
1613506200000|2021-02-16 20:10:00|689.83|685.83|689.79|685.79|689.83|685.83|689.75|685.75|20
1613506210000|2021-02-16 20:10:10|689.78|685.78|689.8|685.8|689.98|685.98|689.72|685.72|19
1613506220000|2021-02-16 20:10:20|689.82|685.82|689.88|685.88|690.11|686.11|689.74|685.74|27
1613506230000|2021-02-16 20:10:30|689.83|685.83|689.68|685.68|690.14|686.14|689.67|685.67|31
1613506240000|2021-02-16 20:10:40|689.69|685.69|689.98|685.98|690.09|686.09|689.61|685.61|27
1613506250000|2021-02-16 20:10:50|689.97|685.97|689.91|685.91|690.02|686.02|689.88|685.88|22
1613506260000|2021-02-16 20:11:00|689.95|685.95|690.13|686.13|690.14|686.14|689.94|685.94|19
1613506270000|2021-02-16 20:11:10|690.15|686.15|690.04|686.04|690.25|686.25|690.01|686.01|13
1613506280000|2021-02-16 20:11:20|690.07|686.07|689.87|685.87|690.08|686.08|689.87|685.87|24
1613506290000|2021-02-16 20:11:30|689.86|685.86|689.92|685.92|689.96|685.96|689.85|685.85|25
1613506300000|2021-02-16 20:11:40|689.91|685.91|689.92|685.92|689.92|685.92|689.85|685.85|20
1613506310000|2021-02-16 20:11:50|689.91|685.91|689.69|685.69|689.92|685.92|689.69|685.69|17
1613506320000|2021-02-16 20:12:00|689.64|685.64|689.62|685.62|689.66|685.66|689.57|685.57|28
1613506330000|2021-02-16 20:12:10|689.56|685.56|688.09|684.09|689.6|685.6|688.09|684.09|28
1613506340000|2021-02-16 20:12:20|687.96|683.96|687.59|683.59|688|684|687.49|683.49|30
1613506350000|2021-02-16 20:12:30|687.6|683.6|687.22|683.22|687.72|683.72|687.16|683.16|33
1613506360000|2021-02-16 20:12:40|687.26|683.26|687.41|683.41|687.51|683.51|687.2|683.2|27
1613506370000|2021-02-16 20:12:50|687.43|683.43|687.58|683.58|687.64|683.64|687.32|683.32|34
1613506380000|2021-02-16 20:13:00|687.57|683.57|687.26|683.26|687.65|683.65|687.04|683.04|27
1613506390000|2021-02-16 20:13:10|687.3|683.3|686.98|682.98|687.34|683.34|686.57|682.57|35
1613506400000|2021-02-16 20:13:20|686.91|682.91|686.96|682.96|686.96|682.96|686.51|682.51|36
1613506410000|2021-02-16 20:13:30|686.91|682.91|687.18|683.18|687.4|683.4|686.81|682.81|31
1613506420000|2021-02-16 20:13:40|687.14|683.14|687.32|683.32|687.32|683.32|687.01|683.01|26
1613506430000|2021-02-16 20:13:50|687.35|683.35|687.46|683.46|687.49|683.49|687.32|683.32|22
1613506440000|2021-02-16 20:14:00|687.43|683.43|687.24|683.24|687.47|683.47|687.24|683.24|20
1613506450000|2021-02-16 20:14:10|687.27|683.27|687.08|683.08|687.27|683.27|686.98|682.98|31
1613506460000|2021-02-16 20:14:20|687.05|683.05|687.08|683.08|687.11|683.11|687.01|683.01|21
1613506470000|2021-02-16 20:14:30|687.06|683.06|686.58|682.58|687.08|683.08|686.53|682.53|33
1613506480000|2021-02-16 20:14:40|686.62|682.62|686.35|682.35|686.76|682.76|686.35|682.35|26
1613506490000|2021-02-16 20:14:50|686.37|682.37|687.09|683.09|687.09|683.09|686.13|682.13|34
1613506500000|2021-02-16 20:15:00|687.11|683.11|686.9|682.9|687.11|683.11|686.89|682.89|23
1613506510000|2021-02-16 20:15:10|686.89|682.89|686.88|682.88|686.99|682.99|686.88|682.88|16
1613506520000|2021-02-16 20:15:20|686.91|682.91|686.89|682.89|686.99|682.99|686.84|682.84|20
1613506530000|2021-02-16 20:15:30|686.91|682.91|686.92|682.92|686.94|682.94|686.74|682.74|27
1613506540000|2021-02-16 20:15:40|686.96|682.96|686.76|682.76|686.99|682.99|686.76|682.76|21
1613506550000|2021-02-16 20:15:50|686.75|682.75|686.69|682.69|686.76|682.76|686.66|682.66|32
1613506560000|2021-02-16 20:16:00|686.7|682.7|686.81|682.81|686.98|682.98|686.7|682.7|29
1613506570000|2021-02-16 20:16:10|686.83|682.83|686.72|682.72|686.85|682.85|686.6|682.6|20
1613506580000|2021-02-16 20:16:20|686.75|682.75|686.89|682.89|686.89|682.89|686.7|682.7|17
1613506590000|2021-02-16 20:16:30|686.88|682.88|686.88|682.88|686.9|682.9|686.76|682.76|16
1613506600000|2021-02-16 20:16:40|686.87|682.87|686.99|682.99|687.04|683.04|686.79|682.79|18
1613506610000|2021-02-16 20:16:50|686.97|682.97|687.68|683.68|687.68|683.68|686.97|682.97|27
1613506620000|2021-02-16 20:17:00|687.66|683.66|688.38|684.38|688.46|684.46|687.66|683.66|31
1613506630000|2021-02-16 20:17:10|688.41|684.41|688.58|684.58|688.58|684.58|688.21|684.21|32
1613506640000|2021-02-16 20:17:20|688.47|684.47|688.55|684.55|688.62|684.62|688.38|684.38|21
1613506650000|2021-02-16 20:17:30|688.58|684.58|689.09|685.09|689.09|685.09|688.56|684.56|28
1613506660000|2021-02-16 20:17:40|689.02|685.02|688.97|684.97|689.05|685.05|688.86|684.86|23
1613506670000|2021-02-16 20:17:50|688.92|684.92|688.98|684.98|688.99|684.99|688.92|684.92|28
1613506680000|2021-02-16 20:18:00|688.97|684.97|688.93|684.93|688.99|684.99|688.92|684.92|24
1613506690000|2021-02-16 20:18:10|688.94|684.94|688.95|684.95|689.12|685.12|688.9|684.9|22
1613506700000|2021-02-16 20:18:20|688.94|684.94|689.11|685.11|689.14|685.14|688.86|684.86|26
1613506710000|2021-02-16 20:18:30|689.1|685.1|689|685|689.14|685.14|688.99|684.99|28
1613506720000|2021-02-16 20:18:40|688.97|684.97|688.73|684.73|689.06|685.06|688.73|684.73|23
1613506730000|2021-02-16 20:18:50|688.72|684.72|688.02|684.02|688.72|684.72|688.02|684.02|37
1613506740000|2021-02-16 20:19:00|687.72|683.72|687.2|683.2|687.75|683.75|687.12|683.12|35
1613506750000|2021-02-16 20:19:10|687.17|683.17|686.85|682.85|687.31|683.31|686.85|682.85|33
1613506760000|2021-02-16 20:19:20|686.86|682.86|686.92|682.92|687.03|683.03|686.63|682.63|32
1613506770000|2021-02-16 20:19:30|687.19|683.19|687.1|683.1|687.35|683.35|687.02|683.02|26
1613506780000|2021-02-16 20:19:40|687.06|683.06|687.08|683.08|687.55|683.55|686.99|682.99|36
1613506790000|2021-02-16 20:19:50|687.29|683.29|688.13|684.13|688.14|684.14|687.18|683.18|35
1613506800000|2021-02-16 20:20:00|688.17|684.17|688.54|684.54|688.6|684.6|688.07|684.07|28
1613506810000|2021-02-16 20:20:10|688.25|684.25|688.67|684.67|688.74|684.74|687.8|683.8|26
1613506820000|2021-02-16 20:20:20|688.65|684.65|688.36|684.36|688.67|684.67|687.71|683.71|25
1613506830000|2021-02-16 20:20:30|687.95|683.95|687.41|683.41|688.12|684.12|687.34|683.34|30
1613506840000|2021-02-16 20:20:40|687.45|683.45|687.2|683.2|687.65|683.65|687.16|683.16|34
1613506850000|2021-02-16 20:20:50|687.23|683.23|687.04|683.04|687.27|683.27|686.62|682.62|36
1613506860000|2021-02-16 20:21:00|686.99|682.99|687.22|683.22|687.39|683.39|686.67|682.67|30
1613506870000|2021-02-16 20:21:10|687.12|683.12|687.14|683.14|687.57|683.57|687.07|683.07|25
1613506880000|2021-02-16 20:21:20|687.24|683.24|687.17|683.17|687.29|683.29|686.97|682.97|33
1613506890000|2021-02-16 20:21:30|687.24|683.24|686.74|682.74|687.27|683.27|686.72|682.72|28
1613506900000|2021-02-16 20:21:40|686.7|682.7|686.51|682.51|686.7|682.7|686.51|682.51|22
1613506910000|2021-02-16 20:21:50|686.52|682.52|686.76|682.76|686.86|682.86|686.52|682.52|32
1613506920000|2021-02-16 20:22:00|686.77|682.77|686.34|682.34|686.89|682.89|686.28|682.28|34
1613506930000|2021-02-16 20:22:10|686.33|682.33|685.44|681.44|686.33|682.33|685.14|681.14|31
1613506940000|2021-02-16 20:22:20|685.52|681.52|685.58|681.58|685.78|681.78|685.52|681.52|33
1613506950000|2021-02-16 20:22:30|685.61|681.61|685.59|681.59|685.71|681.71|685.55|681.55|30
1613506960000|2021-02-16 20:22:40|685.57|681.57|685.37|681.37|685.6|681.6|685.37|681.37|35
1613506970000|2021-02-16 20:22:50|685.41|681.41|685.95|681.95|685.96|681.96|685.36|681.36|23
1613506980000|2021-02-16 20:23:00|685.9|681.9|685.73|681.73|685.9|681.9|685.71|681.71|33
1613506990000|2021-02-16 20:23:10|685.74|681.74|685.68|681.68|685.74|681.74|685.56|681.56|26
1613507000000|2021-02-16 20:23:20|685.65|681.65|685.65|681.65|685.65|681.65|685.52|681.52|18
1613507010000|2021-02-16 20:23:30|685.64|681.64|685.6|681.6|685.64|681.64|685.5|681.5|16
1613507020000|2021-02-16 20:23:40|685.51|681.51|685.82|681.82|686.13|682.13|685.51|681.51|27
1613507030000|2021-02-16 20:23:50|685.85|681.85|686|682|686.13|682.13|685.81|681.81|28
1613507040000|2021-02-16 20:24:00|686.03|682.03|685.87|681.87|686.12|682.12|685.73|681.73|37
1613507050000|2021-02-16 20:24:10|685.85|681.85|685.95|681.95|686.02|682.02|685.83|681.83|18
1613507060000|2021-02-16 20:24:20|685.96|681.96|686.11|682.11|686.13|682.13|685.96|681.96|22
1613507070000|2021-02-16 20:24:30|686.09|682.09|685.9|681.9|686.16|682.16|685.9|681.9|34
1613507080000|2021-02-16 20:24:40|685.89|681.89|686.04|682.04|686.04|682.04|685.86|681.86|16
1613507090000|2021-02-16 20:24:50|686.03|682.03|686.69|682.69|686.74|682.74|686.03|682.03|25
1613507100000|2021-02-16 20:25:00|686.71|682.71|686.73|682.73|686.73|682.73|686.21|682.21|15
1613507110000|2021-02-16 20:25:10|686.76|682.76|687.2|683.2|687.3|683.3|686.73|682.73|17
1613507120000|2021-02-16 20:25:20|687.26|683.26|687.97|683.97|687.97|683.97|687.2|683.2|21
1613507130000|2021-02-16 20:25:30|687.98|683.98|688.44|684.44|688.44|684.44|687.97|683.97|27
1613507140000|2021-02-16 20:25:40|688.45|684.45|689.02|685.02|689.02|685.02|688.45|684.45|21
1613507150000|2021-02-16 20:25:50|689.04|685.04|689.09|685.09|689.09|685.09|688.92|684.92|19
1613507160000|2021-02-16 20:26:00|689.08|685.08|688.85|684.85|689.15|685.15|688.83|684.83|28
1613507170000|2021-02-16 20:26:10|688.82|684.82|688.32|684.32|688.82|684.82|688.32|684.32|26
1613507180000|2021-02-16 20:26:20|688.3|684.3|687.59|683.59|688.3|684.3|687.59|683.59|30
1613507190000|2021-02-16 20:26:30|687.58|683.58|687.33|683.33|687.63|683.63|687.3|683.3|20
1613507200000|2021-02-16 20:26:40|687.32|683.32|686.76|682.76|687.34|683.34|686.69|682.69|36
1613507210000|2021-02-16 20:26:50|686.87|682.87|686.51|682.51|686.89|682.89|686.41|682.41|33
1613507220000|2021-02-16 20:27:00|686.54|682.54|686.6|682.6|686.7|682.7|686.44|682.44|33
1613507230000|2021-02-16 20:27:10|686.61|682.61|686.53|682.53|687.13|683.13|686.51|682.51|28
1613507240000|2021-02-16 20:27:20|686.67|682.67|686.63|682.63|686.82|682.82|686.44|682.44|28
1613507250000|2021-02-16 20:27:30|686.64|682.64|686.04|682.04|686.64|682.64|686.01|682.01|32
1613507260000|2021-02-16 20:27:40|686.05|682.05|685.85|681.85|686.34|682.34|685.71|681.71|27
1613507270000|2021-02-16 20:27:50|685.86|681.86|685.9|681.9|685.93|681.93|685.77|681.77|23
1613507280000|2021-02-16 20:28:00|685.83|681.83|685.67|681.67|685.85|681.85|685.49|681.49|34
1613507290000|2021-02-16 20:28:10|685.72|681.72|685|681|685.72|681.72|685|681|30
1613507300000|2021-02-16 20:28:20|684.99|680.99|685.17|681.17|685.23|681.23|684.99|680.99|20
1613507310000|2021-02-16 20:28:30|685.18|681.18|685.07|681.07|685.18|681.18|685.01|681.01|31
1613507320000|2021-02-16 20:28:40|685.11|681.11|684.92|680.92|685.42|681.42|684.92|680.92|32
1613507330000|2021-02-16 20:28:50|684.95|680.95|685.22|681.22|685.25|681.25|684.89|680.89|27
1613507340000|2021-02-16 20:29:00|685.18|681.18|685.11|681.11|685.34|681.34|684.99|680.99|29
1613507350000|2021-02-16 20:29:10|685.15|681.15|684.84|680.84|685.38|681.38|684.82|680.82|25
1613507360000|2021-02-16 20:29:20|684.83|680.83|684.94|680.94|685.03|681.03|684.75|680.75|25
1613507370000|2021-02-16 20:29:30|684.98|680.98|685.06|681.06|685.19|681.19|684.82|680.82|24
1613507380000|2021-02-16 20:29:40|684.95|680.95|685.22|681.22|685.33|681.33|684.91|680.91|23
1613507390000|2021-02-16 20:29:50|685.14|681.14|685.04|681.04|685.29|681.29|684.98|680.98|19
1613507400000|2021-02-16 20:30:00|685.3|681.3|686.2|682.2|686.2|682.2|685.3|681.3|13
1613507410000|2021-02-16 20:30:10|686.21|682.21|686.39|682.39|686.68|682.68|686.21|682.21|21
1613507420000|2021-02-16 20:30:20|687.18|683.18|686.61|682.61|687.18|683.18|686.56|682.56|21
1613507430000|2021-02-16 20:30:30|686.57|682.57|686.62|682.62|686.62|682.62|686.54|682.54|13
1613507440000|2021-02-16 20:30:40|686.61|682.61|686.62|682.62|686.88|682.88|686.57|682.57|24
1613507450000|2021-02-16 20:30:50|686.63|682.63|686.6|682.6|686.69|682.69|686.59|682.59|21
1613507460000|2021-02-16 20:31:00|686.64|682.64|686.7|682.7|686.89|682.89|686.6|682.6|16
1613507470000|2021-02-16 20:31:10|686.77|682.77|686.62|682.62|686.86|682.86|686.62|682.62|25
1613507480000|2021-02-16 20:31:20|686.59|682.59|686.17|682.17|686.59|682.59|686.17|682.17|26
1613507490000|2021-02-16 20:31:30|686.09|682.09|685.66|681.66|686.09|682.09|685.53|681.53|27
1613507500000|2021-02-16 20:31:40|685.67|681.67|685.57|681.57|685.72|681.72|685.57|681.57|20
1613507510000|2021-02-16 20:31:50|685.59|681.59|685.43|681.43|685.59|681.59|685.19|681.19|32
1613507520000|2021-02-16 20:32:00|685.44|681.44|685.98|681.98|686.03|682.03|685.44|681.44|28
1613507530000|2021-02-16 20:32:10|686.01|682.01|685.86|681.86|686.01|682.01|685.85|681.85|20
1613507540000|2021-02-16 20:32:20|685.85|681.85|685.14|681.14|685.87|681.87|685.06|681.06|27
1613507550000|2021-02-16 20:32:30|685.09|681.09|684.99|680.99|685.11|681.11|684.8|680.8|35
1613507560000|2021-02-16 20:32:40|685.17|681.17|685.16|681.16|685.53|681.53|685.15|681.15|30
1613507570000|2021-02-16 20:32:50|685.17|681.17|685|681|685.27|681.27|684.99|680.99|23
1613507580000|2021-02-16 20:33:00|684.99|680.99|685.35|681.35|685.35|681.35|684.99|680.99|20
1613507590000|2021-02-16 20:33:10|685.41|681.41|684.91|680.91|685.52|681.52|684.91|680.91|27
1613507600000|2021-02-16 20:33:20|684.92|680.92|685.01|681.01|685.04|681.04|684.88|680.88|26
1613507610000|2021-02-16 20:33:30|684.95|680.95|684.77|680.77|684.98|680.98|684.77|680.77|19
1613507620000|2021-02-16 20:33:40|684.73|680.73|685.02|681.02|685.04|681.04|684.58|680.58|36
1613507630000|2021-02-16 20:33:50|684.95|680.95|685.12|681.12|685.13|681.13|684.9|680.9|29
1613507640000|2021-02-16 20:34:00|685.06|681.06|685.08|681.08|685.13|681.13|685.04|681.04|23
1613507650000|2021-02-16 20:34:10|685.09|681.09|684.66|680.66|685.09|681.09|684.64|680.64|25
1613507660000|2021-02-16 20:34:20|684.65|680.65|684.87|680.87|684.92|680.92|684.55|680.55|28
1613507670000|2021-02-16 20:34:30|684.91|680.91|685.14|681.14|685.14|681.14|684.91|680.91|23
1613507680000|2021-02-16 20:34:40|685.15|681.15|685.03|681.03|685.38|681.38|685|681|19
1613507690000|2021-02-16 20:34:50|685|681|684.93|680.93|685.1|681.1|684.93|680.93|23
1613507700000|2021-02-16 20:35:00|684.94|680.94|684.97|680.97|684.99|680.99|684.79|680.79|16
1613507710000|2021-02-16 20:35:10|684.99|680.99|684.85|680.85|685.03|681.03|684.85|680.85|14
1613507720000|2021-02-16 20:35:20|684.97|680.97|685.12|681.12|685.2|681.2|684.91|680.91|17
1613507730000|2021-02-16 20:35:30|685.2|681.2|686.14|682.14|686.18|682.18|684.99|680.99|17
1613507740000|2021-02-16 20:35:40|686.16|682.16|686.31|682.31|686.34|682.34|686.05|682.05|15
1613507750000|2021-02-16 20:35:50|686.29|682.29|685.75|681.75|686.3|682.3|685.75|681.75|34
1613507760000|2021-02-16 20:36:00|685.69|681.69|685.89|681.89|685.9|681.9|685.68|681.68|26
1613507770000|2021-02-16 20:36:10|685.86|681.86|685.89|681.89|685.94|681.94|685.84|681.84|17
1613507780000|2021-02-16 20:36:20|685.84|681.84|686.04|682.04|686.04|682.04|685.84|681.84|21
1613507790000|2021-02-16 20:36:30|685.94|681.94|686.23|682.23|686.35|682.35|685.9|681.9|26
1613507800000|2021-02-16 20:36:40|686.22|682.22|685.59|681.59|686.22|682.22|685.58|681.58|24
1613507810000|2021-02-16 20:36:50|685.66|681.66|685.05|681.05|685.68|681.68|684.96|680.96|31
1613507820000|2021-02-16 20:37:00|685.07|681.07|685.32|681.32|685.34|681.34|684.87|680.87|20
1613507830000|2021-02-16 20:37:10|685.35|681.35|685.26|681.26|685.38|681.38|685.26|681.26|25
1613507840000|2021-02-16 20:37:20|685.27|681.27|685.24|681.24|685.4|681.4|685.21|681.21|13
1613507850000|2021-02-16 20:37:30|685.27|681.27|684.74|680.74|685.27|681.27|684.73|680.73|25
1613507860000|2021-02-16 20:37:40|684.71|680.71|684.65|680.65|685.16|681.16|684.65|680.65|35
1613507870000|2021-02-16 20:37:50|684.78|680.78|684.67|680.67|684.79|680.79|684.56|680.56|25
1613507880000|2021-02-16 20:38:00|684.65|680.65|685.14|681.14|685.15|681.15|684.6|680.6|29
1613507890000|2021-02-16 20:38:10|685.13|681.13|685.12|681.12|685.19|681.19|685.11|681.11|20
1613507900000|2021-02-16 20:38:20|685.28|681.28|685.65|681.65|685.82|681.82|685.28|681.28|20
1613507910000|2021-02-16 20:38:30|685.6|681.6|685.69|681.69|685.71|681.71|685.6|681.6|24
1613507920000|2021-02-16 20:38:40|685.7|681.7|686.35|682.35|686.5|682.5|685.7|681.7|23
1613507930000|2021-02-16 20:38:50|686.4|682.4|686.52|682.52|686.65|682.65|686.02|682.02|30
1613507940000|2021-02-16 20:39:00|686.44|682.44|686.82|682.82|686.85|682.85|686.44|682.44|24
1613507950000|2021-02-16 20:39:10|686.81|682.81|687.14|683.14|687.22|683.22|686.75|682.75|21
1613507960000|2021-02-16 20:39:20|687.29|683.29|686.91|682.91|687.31|683.31|686.83|682.83|24
1613507970000|2021-02-16 20:39:30|686.86|682.86|687.09|683.09|687.13|683.13|686.79|682.79|29
1613507980000|2021-02-16 20:39:40|687.11|683.11|686.95|682.95|687.11|683.11|686.81|682.81|23
1613507990000|2021-02-16 20:39:50|686.98|682.98|687.11|683.11|687.36|683.36|686.83|682.83|26
1613508000000|2021-02-16 20:40:00|687.17|683.17|686.76|682.76|687.17|683.17|686.71|682.71|29
1613508010000|2021-02-16 20:40:10|686.77|682.77|687.55|683.55|687.77|683.77|686.77|682.77|30
1613508020000|2021-02-16 20:40:20|687.5|683.5|687.34|683.34|687.76|683.76|687.24|683.24|31
1613508030000|2021-02-16 20:40:30|687.35|683.35|687.37|683.37|687.52|683.52|687.35|683.35|23
1613508040000|2021-02-16 20:40:40|687.4|683.4|687.37|683.37|687.7|683.7|687.32|683.32|18
1613508050000|2021-02-16 20:40:50|687.36|683.36|686.93|682.93|687.38|683.38|686.85|682.85|22
1613508060000|2021-02-16 20:41:00|686.95|682.95|687.07|683.07|687.21|683.21|686.87|682.87|30
1613508070000|2021-02-16 20:41:10|687.12|683.12|686.91|682.91|687.12|683.12|686.83|682.83|25
1613508080000|2021-02-16 20:41:20|686.89|682.89|686.71|682.71|686.9|682.9|686.45|682.45|32
1613508090000|2021-02-16 20:41:30|686.62|682.62|686.65|682.65|686.78|682.78|686.53|682.53|32
1613508100000|2021-02-16 20:41:40|686.64|682.64|685.98|681.98|686.64|682.64|685.98|681.98|33
1613508110000|2021-02-16 20:41:50|685.94|681.94|686.19|682.19|686.28|682.28|685.93|681.93|31
1613508120000|2021-02-16 20:42:00|686.13|682.13|686.58|682.58|686.69|682.69|686.13|682.13|18
1613508130000|2021-02-16 20:42:10|686.57|682.57|686.22|682.22|686.57|682.57|686.14|682.14|26
1613508140000|2021-02-16 20:42:20|686.34|682.34|685.99|681.99|686.45|682.45|685.99|681.99|35
1613508150000|2021-02-16 20:42:30|685.96|681.96|685.72|681.72|685.96|681.96|685.64|681.64|30
1613508160000|2021-02-16 20:42:40|685.71|681.71|685.83|681.83|685.86|681.86|685.71|681.71|24
1613508170000|2021-02-16 20:42:50|685.84|681.84|686.07|682.07|686.46|682.46|685.78|681.78|27
1613508180000|2021-02-16 20:43:00|686.24|682.24|686.46|682.46|686.48|682.48|686.18|682.18|18
1613508190000|2021-02-16 20:43:10|686.48|682.48|686.15|682.15|686.48|682.48|686.08|682.08|22
1613508200000|2021-02-16 20:43:20|686.28|682.28|686.11|682.11|686.41|682.41|686.11|682.11|21
1613508210000|2021-02-16 20:43:30|686.17|682.17|687.36|683.36|687.36|683.36|686.11|682.11|30
1613508220000|2021-02-16 20:43:40|687.33|683.33|687.32|683.32|687.36|683.36|687.25|683.25|19
1613508230000|2021-02-16 20:43:50|687.28|683.28|687.15|683.15|687.39|683.39|687.15|683.15|22
1613508240000|2021-02-16 20:44:00|687.14|683.14|686.92|682.92|687.15|683.15|686.85|682.85|20
1613508250000|2021-02-16 20:44:10|686.93|682.93|687.25|683.25|687.33|683.33|686.93|682.93|16
1613508260000|2021-02-16 20:44:20|687.29|683.29|687.43|683.43|687.59|683.59|687.26|683.26|23
1613508270000|2021-02-16 20:44:30|687.45|683.45|687.15|683.15|687.54|683.54|686.96|682.96|32
1613508280000|2021-02-16 20:44:40|687.1|683.1|687.32|683.32|687.4|683.4|687.04|683.04|25
1613508290000|2021-02-16 20:44:50|687.24|683.24|687.61|683.61|687.61|683.61|687.23|683.23|11
1613508300000|2021-02-16 20:45:00|687.66|683.66|687.9|683.9|687.9|683.9|687.51|683.51|18
1613508310000|2021-02-16 20:45:10|687.91|683.91|687.92|683.92|687.92|683.92|687.84|683.84|6
1613508320000|2021-02-16 20:45:20|688.07|684.07|688.01|684.01|688.14|684.14|687.93|683.93|18
1613508330000|2021-02-16 20:45:30|688.02|684.02|688.73|684.73|688.86|684.86|688.02|684.02|24
1613508340000|2021-02-16 20:45:40|688.78|684.78|688.82|684.82|689.18|685.18|688.76|684.76|27
1613508350000|2021-02-16 20:45:50|688.8|684.8|688.93|684.93|688.95|684.95|688.8|684.8|25
1613508360000|2021-02-16 20:46:00|688.98|684.98|689.24|685.24|689.28|685.28|688.95|684.95|21
1613508370000|2021-02-16 20:46:10|689.18|685.18|689.55|685.55|689.65|685.65|689.17|685.17|28
1613508380000|2021-02-16 20:46:20|689.58|685.58|689.53|685.53|689.73|685.73|689.38|685.38|24
1613508390000|2021-02-16 20:46:30|689.54|685.54|689.56|685.56|689.76|685.76|689.53|685.53|20
1613508400000|2021-02-16 20:46:40|689.55|685.55|689.49|685.49|689.71|685.71|689.37|685.37|15
1613508410000|2021-02-16 20:46:50|689.48|685.48|689.62|685.62|689.69|685.69|689.48|685.48|21
1613508420000|2021-02-16 20:47:00|689.5|685.5|690.17|686.17|690.41|686.41|689.5|685.5|32
1613508430000|2021-02-16 20:47:10|690.26|686.26|689.9|685.9|690.26|686.26|689.73|685.73|32
1613508440000|2021-02-16 20:47:20|689.89|685.89|689.91|685.91|690.03|686.03|689.85|685.85|26
1613508450000|2021-02-16 20:47:30|689.9|685.9|689.61|685.61|689.9|685.9|689.55|685.55|32
1613508460000|2021-02-16 20:47:40|689.6|685.6|690.09|686.09|690.09|686.09|689.53|685.53|31
1613508470000|2021-02-16 20:47:50|690.12|686.12|690.06|686.06|690.16|686.16|689.99|685.99|28
1613508480000|2021-02-16 20:48:00|690.05|686.05|690.59|686.59|690.65|686.65|690.05|686.05|29
1613508490000|2021-02-16 20:48:10|690.57|686.57|690.62|686.62|690.63|686.63|690.55|686.55|21
1613508500000|2021-02-16 20:48:20|690.63|686.63|690.82|686.82|690.82|686.82|690.49|686.49|28
1613508510000|2021-02-16 20:48:30|690.83|686.83|691.32|687.32|691.32|687.32|690.83|686.83|28
1613508520000|2021-02-16 20:48:40|691.31|687.31|690.65|686.65|691.31|687.31|690.65|686.65|19
1613508530000|2021-02-16 20:48:50|690.64|686.64|691.11|687.11|691.11|687.11|690.64|686.64|24
1613508540000|2021-02-16 20:49:00|691.12|687.12|690.91|686.91|691.13|687.13|690.86|686.86|34
1613508550000|2021-02-16 20:49:10|690.95|686.95|690.98|686.98|691.02|687.02|690.83|686.83|34
1613508560000|2021-02-16 20:49:20|691.02|687.02|690.79|686.79|691.03|687.03|690.79|686.79|19
1613508570000|2021-02-16 20:49:30|690.77|686.77|690.66|686.66|690.79|686.79|690.56|686.56|32
1613508580000|2021-02-16 20:49:40|690.68|686.68|690.78|686.78|690.79|686.79|690.66|686.66|28
1613508590000|2021-02-16 20:49:50|690.75|686.75|690.94|686.94|690.94|686.94|690.69|686.69|22
1613508600000|2021-02-16 20:50:00|690.95|686.95|690.98|686.98|691.09|687.09|690.95|686.95|20
1613508610000|2021-02-16 20:50:10|691|687|691.05|687.05|691.05|687.05|690.98|686.98|25
1613508620000|2021-02-16 20:50:20|691.04|687.04|691.48|687.48|691.48|687.48|691.04|687.04|25
1613508630000|2021-02-16 20:50:30|691.5|687.5|691.52|687.52|691.68|687.68|691.49|687.49|29
1613508640000|2021-02-16 20:50:40|691.54|687.54|691.57|687.57|691.61|687.61|691.49|687.49|28
1613508650000|2021-02-16 20:50:50|691.52|687.52|691.17|687.17|691.53|687.53|691.16|687.16|33
1613508660000|2021-02-16 20:51:00|691.16|687.16|691.32|687.32|691.32|687.32|691|687|23
1613508670000|2021-02-16 20:51:10|691.31|687.31|691.23|687.23|691.47|687.47|691.23|687.23|37
1613508680000|2021-02-16 20:51:20|691.25|687.25|691.58|687.58|691.58|687.58|691.19|687.19|22
1613508690000|2021-02-16 20:51:30|691.55|687.55|691.84|687.84|691.86|687.86|691.48|687.48|26
1613508700000|2021-02-16 20:51:40|691.85|687.85|691.14|687.14|691.85|687.85|691.06|687.06|27
1613508710000|2021-02-16 20:51:50|691.18|687.18|691.76|687.76|691.79|687.79|691.18|687.18|27
1613508720000|2021-02-16 20:52:00|691.75|687.75|691.71|687.71|691.82|687.82|691.7|687.7|25
1613508730000|2021-02-16 20:52:10|691.72|687.72|691.41|687.41|691.79|687.79|691.41|687.41|29
1613508740000|2021-02-16 20:52:20|691.39|687.39|691.54|687.54|691.54|687.54|691.29|687.29|25
1613508750000|2021-02-16 20:52:30|691.59|687.59|691.58|687.58|691.88|687.88|691.55|687.55|26
1613508760000|2021-02-16 20:52:40|691.62|687.62|691.55|687.55|691.62|687.62|691.31|687.31|22
1613508770000|2021-02-16 20:52:50|691.56|687.56|691.63|687.63|691.63|687.63|691.52|687.52|24
1613508780000|2021-02-16 20:53:00|691.64|687.64|692.25|688.25|692.29|688.29|691.64|687.64|18
1613508790000|2021-02-16 20:53:10|692.29|688.29|692.52|688.52|692.63|688.63|692.19|688.19|27
1613508800000|2021-02-16 20:53:20|692.51|688.51|692.34|688.34|692.51|688.51|692.32|688.32|25
1613508810000|2021-02-16 20:53:30|692.36|688.36|692.46|688.46|692.47|688.47|692.12|688.12|26
1613508820000|2021-02-16 20:53:40|692.45|688.45|692.39|688.39|692.66|688.66|692.23|688.23|26
1613508830000|2021-02-16 20:53:50|692.4|688.4|692.53|688.53|692.53|688.53|692.4|688.4|19
1613508840000|2021-02-16 20:54:00|692.52|688.52|692.52|688.52|692.62|688.62|692.42|688.42|23
1613508850000|2021-02-16 20:54:10|692.5|688.5|692.54|688.54|692.57|688.57|692.47|688.47|25
1613508860000|2021-02-16 20:54:20|692.55|688.55|692.89|688.89|692.89|688.89|692.55|688.55|19
1613508870000|2021-02-16 20:54:30|692.97|688.97|693.23|689.23|693.25|689.25|692.97|688.97|17
1613508880000|2021-02-16 20:54:40|693.24|689.24|693.59|689.59|693.59|689.59|693.19|689.19|19
1613508890000|2021-02-16 20:54:50|693.55|689.55|694.63|690.63|694.68|690.68|693.53|689.53|30
1613508900000|2021-02-16 20:55:00|694.84|690.84|694.02|690.02|694.85|690.85|694.01|690.01|30
1613508910000|2021-02-16 20:55:10|694.04|690.04|694.02|690.02|694.08|690.08|693.96|689.96|24
1613508920000|2021-02-16 20:55:20|694.01|690.01|694.78|690.78|694.78|690.78|693.98|689.98|31
1613508930000|2021-02-16 20:55:30|694.84|690.84|694.78|690.78|695.03|691.03|694.78|690.78|27
1613508940000|2021-02-16 20:55:40|694.73|690.73|694.34|690.34|694.89|690.89|694.29|690.29|32
1613508950000|2021-02-16 20:55:50|694.36|690.36|694.41|690.41|694.41|690.41|694.32|690.32|23
1613508960000|2021-02-16 20:56:00|694.35|690.35|693.72|689.72|694.41|690.41|693.65|689.65|34
1613508970000|2021-02-16 20:56:10|693.75|689.75|694.27|690.27|694.28|690.28|693.75|689.75|30
1613508980000|2021-02-16 20:56:20|694.3|690.3|694.22|690.22|694.43|690.43|694.21|690.21|30
1613508990000|2021-02-16 20:56:30|694.19|690.19|694.34|690.34|694.4|690.4|694.17|690.17|29
1613509000000|2021-02-16 20:56:40|694.33|690.33|694.3|690.3|694.53|690.53|694.29|690.29|32
1613509010000|2021-02-16 20:56:50|694.32|690.32|694.31|690.31|694.45|690.45|694.29|690.29|26
1613509020000|2021-02-16 20:57:00|694.32|690.32|694.44|690.44|694.78|690.78|694.32|690.32|31
1613509030000|2021-02-16 20:57:10|694.43|690.43|694.47|690.47|694.54|690.54|694.37|690.37|30
1613509040000|2021-02-16 20:57:20|694.49|690.49|694.44|690.44|694.62|690.62|694.39|690.39|16
1613509050000|2021-02-16 20:57:30|694.84|690.84|694.76|690.76|694.87|690.87|694.65|690.65|28
1613509060000|2021-02-16 20:57:40|694.75|690.75|694.7|690.7|694.75|690.75|694.61|690.61|20
1613509070000|2021-02-16 20:57:50|694.63|690.63|694.43|690.43|694.63|690.63|694.42|690.42|24
1613509080000|2021-02-16 20:58:00|694.42|690.42|694.37|690.37|694.45|690.45|694.36|690.36|19
1613509090000|2021-02-16 20:58:10|694.34|690.34|693.23|689.23|694.34|690.34|693.23|689.23|33
1613509100000|2021-02-16 20:58:20|693.26|689.26|693.14|689.14|693.43|689.43|692.93|688.93|30
1613509110000|2021-02-16 20:58:30|693.15|689.15|693.16|689.16|693.25|689.25|693.02|689.02|29
1613509120000|2021-02-16 20:58:40|692.87|688.87|692.62|688.62|693.13|689.13|692.32|688.32|33
1613509130000|2021-02-16 20:58:50|692.58|688.58|692.84|688.84|693.05|689.05|692.58|688.58|31
1613509140000|2021-02-16 20:59:00|692.85|688.85|692.99|688.99|693.04|689.04|692.82|688.82|17
1613509150000|2021-02-16 20:59:10|693.04|689.04|693.01|689.01|693.06|689.06|692.98|688.98|10
1613509160000|2021-02-16 20:59:20|693|689|692.99|688.99|693|689|692.82|688.82|25
1613509170000|2021-02-16 20:59:30|692.97|688.97|692.24|688.24|693|689|692.17|688.17|34
1613509180000|2021-02-16 20:59:40|692.05|688.05|692.83|688.83|692.85|688.85|691.93|687.93|36
1613509190000|2021-02-16 20:59:50|692.81|688.81|692.46|688.46|692.81|688.81|692.35|688.35|30
1613509200000|2021-02-16 21:00:00|692.47|688.47|693.13|689.13|693.13|689.13|692.47|688.47|24
1613509210000|2021-02-16 21:00:10|693.2|689.2|693.64|689.64|693.66|689.66|693.2|689.2|32
1613509220000|2021-02-16 21:00:20|693.65|689.65|693.36|689.36|693.65|689.65|693.11|689.11|27
1613509230000|2021-02-16 21:00:30|693.37|689.37|693.55|689.55|693.6|689.6|693.36|689.36|20
1613509240000|2021-02-16 21:00:40|693.52|689.52|693.41|689.41|693.52|689.52|692.98|688.98|27
1613509250000|2021-02-16 21:00:50|693.39|689.39|693.27|689.27|693.5|689.5|693.21|689.21|31
1613509260000|2021-02-16 21:01:00|693.32|689.32|693.21|689.21|693.32|689.32|693.09|689.09|31
1613509270000|2021-02-16 21:01:10|693.22|689.22|693.12|689.12|693.3|689.3|693.1|689.1|28
1613509280000|2021-02-16 21:01:20|693.13|689.13|693.11|689.11|693.14|689.14|692.77|688.77|24
1613509290000|2021-02-16 21:01:30|693.13|689.13|692.76|688.76|693.13|689.13|692.7|688.7|21
1613509300000|2021-02-16 21:01:40|692.78|688.78|692.33|688.33|692.82|688.82|692.3|688.3|29
1613509310000|2021-02-16 21:01:50|692.35|688.35|692.43|688.43|692.44|688.44|692.28|688.28|26
1613509320000|2021-02-16 21:02:00|692.42|688.42|691.43|687.43|692.43|688.43|691.43|687.43|30
1613509330000|2021-02-16 21:02:10|691.44|687.44|691.07|687.07|691.5|687.5|690.95|686.95|32
1613509340000|2021-02-16 21:02:20|691.03|687.03|690.97|686.97|691.07|687.07|690.9|686.9|23
1613509350000|2021-02-16 21:02:30|690.93|686.93|690.83|686.83|690.93|686.93|690.69|686.69|24
1613509360000|2021-02-16 21:02:40|690.82|686.82|690.51|686.51|690.82|686.82|690.46|686.46|31
1613509370000|2021-02-16 21:02:50|690.49|686.49|690.39|686.39|690.57|686.57|690.36|686.36|28
1613509380000|2021-02-16 21:03:00|690.37|686.37|690.58|686.58|690.58|686.58|690.17|686.17|23
1613509390000|2021-02-16 21:03:10|690.56|686.56|690.78|686.78|690.83|686.83|690.5|686.5|25
1613509400000|2021-02-16 21:03:20|690.79|686.79|691.31|687.31|691.45|687.45|690.79|686.79|23
1613509410000|2021-02-16 21:03:30|691.4|687.4|691.23|687.23|691.47|687.47|691.16|687.16|31
1613509420000|2021-02-16 21:03:40|691.18|687.18|691.17|687.17|691.19|687.19|690.96|686.96|27
1613509430000|2021-02-16 21:03:50|691.19|687.19|690.75|686.75|691.19|687.19|690.68|686.68|35
1613509440000|2021-02-16 21:04:00|690.89|686.89|690.78|686.78|690.89|686.89|690.49|686.49|28
1613509450000|2021-02-16 21:04:10|690.83|686.83|691.2|687.2|691.31|687.31|690.76|686.76|32
1613509460000|2021-02-16 21:04:20|691.19|687.19|690.83|686.83|691.2|687.2|690.59|686.59|27
1613509470000|2021-02-16 21:04:30|690.78|686.78|690.72|686.72|690.78|686.78|690.71|686.71|17
1613509480000|2021-02-16 21:04:40|690.71|686.71|691.17|687.17|691.17|687.17|690.7|686.7|28
1613509490000|2021-02-16 21:04:50|691.19|687.19|690.81|686.81|691.19|687.19|690.79|686.79|24
1613509500000|2021-02-16 21:05:00|690.82|686.82|691.01|687.01|691.07|687.07|690.82|686.82|20
1613509510000|2021-02-16 21:05:10|691.03|687.03|691.13|687.13|691.25|687.25|691.03|687.03|23
1613509520000|2021-02-16 21:05:20|691.07|687.07|691.19|687.19|691.26|687.26|691.07|687.07|22
1613509530000|2021-02-16 21:05:30|691.2|687.2|691.37|687.37|691.45|687.45|691.2|687.2|19
1613509540000|2021-02-16 21:05:40|691.38|687.38|691.88|687.88|691.96|687.96|691.37|687.37|19
1613509550000|2021-02-16 21:05:50|691.9|687.9|691.42|687.42|691.91|687.91|691.37|687.37|25
1613509560000|2021-02-16 21:06:00|691.41|687.41|691.94|687.94|692.22|688.22|691.41|687.41|27
1613509570000|2021-02-16 21:06:10|691.99|687.99|692.1|688.1|692.17|688.17|691.93|687.93|32
1613509580000|2021-02-16 21:06:20|692.15|688.15|692.26|688.26|692.29|688.29|692.12|688.12|26
1613509590000|2021-02-16 21:06:30|692.27|688.27|692.14|688.14|692.29|688.29|691.95|687.95|25
1613509600000|2021-02-16 21:06:40|692.15|688.15|692.2|688.2|692.22|688.22|692.09|688.09|21
1613509610000|2021-02-16 21:06:50|692.21|688.21|691.93|687.93|692.43|688.43|691.88|687.88|30
1613509620000|2021-02-16 21:07:00|691.91|687.91|692.08|688.08|692.08|688.08|691.85|687.85|34
1613509630000|2021-02-16 21:07:10|692.09|688.09|692.22|688.22|692.22|688.22|692|688|19
1613509640000|2021-02-16 21:07:20|692.32|688.32|691.93|687.93|692.33|688.33|691.88|687.88|25
1613509650000|2021-02-16 21:07:30|691.92|687.92|691.51|687.51|691.95|687.95|691.51|687.51|24
1613509660000|2021-02-16 21:07:40|691.53|687.53|691.43|687.43|691.53|687.53|691.31|687.31|28
1613509670000|2021-02-16 21:07:50|691.42|687.42|691.14|687.14|691.43|687.43|691.05|687.05|22
1613509680000|2021-02-16 21:08:00|691.2|687.2|691.3|687.3|691.4|687.4|690.99|686.99|27
1613509690000|2021-02-16 21:08:10|691.32|687.32|691.39|687.39|691.5|687.5|691.32|687.32|20
1613509700000|2021-02-16 21:08:20|691.35|687.35|691.64|687.64|691.72|687.72|691.35|687.35|28
1613509710000|2021-02-16 21:08:30|691.62|687.62|691.52|687.52|691.64|687.64|691.5|687.5|25
1613509720000|2021-02-16 21:08:40|691.51|687.51|691.53|687.53|691.76|687.76|691.48|687.48|23
1613509730000|2021-02-16 21:08:50|691.55|687.55|691.57|687.57|691.6|687.6|691.45|687.45|26
1613509740000|2021-02-16 21:09:00|691.58|687.58|691.48|687.48|691.58|687.58|691.48|687.48|14
1613509750000|2021-02-16 21:09:10|691.5|687.5|691.83|687.83|692.01|688.01|691.41|687.41|31
1613509760000|2021-02-16 21:09:20|691.8|687.8|692.03|688.03|692.05|688.05|691.8|687.8|22
1613509770000|2021-02-16 21:09:30|692.04|688.04|691.73|687.73|692.04|688.04|691.7|687.7|18
1613509780000|2021-02-16 21:09:40|691.72|687.72|691.74|687.74|691.75|687.75|691.69|687.69|14
1613509790000|2021-02-16 21:09:50|691.73|687.73|691.57|687.57|691.73|687.73|691.57|687.57|16
1613509800000|2021-02-16 21:10:00|691.58|687.58|691.84|687.84|691.85|687.85|691.57|687.57|16
1613509810000|2021-02-16 21:10:10|691.81|687.81|691.93|687.93|691.93|687.93|691.76|687.76|24
1613509820000|2021-02-16 21:10:20|692.02|688.02|691.82|687.82|692.1|688.1|691.77|687.77|20
1613509830000|2021-02-16 21:10:30|691.81|687.81|691.59|687.59|691.83|687.83|691.43|687.43|29
1613509840000|2021-02-16 21:10:40|691.56|687.56|691.52|687.52|691.56|687.56|691.21|687.21|34
1613509850000|2021-02-16 21:10:50|691.51|687.51|691.55|687.55|691.58|687.58|691.51|687.51|22
1613509860000|2021-02-16 21:11:00|691.7|687.7|691.2|687.2|691.72|687.72|691.15|687.15|30
1613509870000|2021-02-16 21:11:10|691.21|687.21|691.8|687.8|691.8|687.8|691.12|687.12|29
1613509880000|2021-02-16 21:11:20|691.89|687.89|691.77|687.77|692.15|688.15|691.74|687.74|27
1613509890000|2021-02-16 21:11:30|691.72|687.72|691.58|687.58|691.72|687.72|691.46|687.46|28
1613509900000|2021-02-16 21:11:40|691.51|687.51|691.63|687.63|691.7|687.7|691.49|687.49|22
1613509910000|2021-02-16 21:11:50|691.64|687.64|691.2|687.2|691.64|687.64|691.14|687.14|34
1613509920000|2021-02-16 21:12:00|691.19|687.19|691.14|687.14|691.19|687.19|691.09|687.09|27
1613509930000|2021-02-16 21:12:10|691.13|687.13|690.58|686.58|691.16|687.16|690.46|686.46|28
1613509940000|2021-02-16 21:12:20|690.59|686.59|690.99|686.99|691|687|690.48|686.48|25
1613509950000|2021-02-16 21:12:30|691.06|687.06|690.45|686.45|691.15|687.15|690.39|686.39|27
1613509960000|2021-02-16 21:12:40|690.48|686.48|690.29|686.29|690.58|686.58|690.29|686.29|24
1613509970000|2021-02-16 21:12:50|690.31|686.31|689.62|685.62|690.33|686.33|689.6|685.6|29
1613509980000|2021-02-16 21:13:00|689.63|685.63|689.72|685.72|689.72|685.72|689.3|685.3|27
1613509990000|2021-02-16 21:13:10|689.78|685.78|690.05|686.05|690.12|686.12|689.78|685.78|30
1613510000000|2021-02-16 21:13:20|690.06|686.06|690.24|686.24|690.33|686.33|690.06|686.06|29
1613510010000|2021-02-16 21:13:30|690.22|686.22|689.96|685.96|690.22|686.22|689.93|685.93|32
1613510020000|2021-02-16 21:13:40|690|686|690.14|686.14|690.14|686.14|689.91|685.91|28
1613510030000|2021-02-16 21:13:50|690.09|686.09|689.97|685.97|690.09|686.09|689.84|685.84|26
1613510040000|2021-02-16 21:14:00|689.98|685.98|689.72|685.72|690.02|686.02|689.69|685.69|32
1613510050000|2021-02-16 21:14:10|689.73|685.73|689.23|685.23|689.78|685.78|689.21|685.21|35
1613510060000|2021-02-16 21:14:20|689.2|685.2|689.6|685.6|689.63|685.63|689.17|685.17|27
1613510070000|2021-02-16 21:14:30|689.61|685.61|689.62|685.62|689.75|685.75|689.39|685.39|14
1613510080000|2021-02-16 21:14:40|689.52|685.52|689.29|685.29|689.59|685.59|689.24|685.24|29
1613510090000|2021-02-16 21:14:50|689.3|685.3|689.3|685.3|689.31|685.31|689.26|685.26|19
1613510100000|2021-02-16 21:15:00|689.32|685.32|689.23|685.23|689.34|685.34|689.15|685.15|19
1613510110000|2021-02-16 21:15:10|689.22|685.22|689.22|685.22|689.3|685.3|689.21|685.21|22
1613510120000|2021-02-16 21:15:20|689.23|685.23|689.26|685.26|689.28|685.28|689.21|685.21|14
1613510130000|2021-02-16 21:15:30|689.23|685.23|688.65|684.65|689.23|685.23|688.65|684.65|24
1613510140000|2021-02-16 21:15:40|688.7|684.7|688.38|684.38|688.7|684.7|688.37|684.37|25
1613510150000|2021-02-16 21:15:50|688.42|684.42|688.48|684.48|688.51|684.51|688.42|684.42|25
1613510160000|2021-02-16 21:16:00|688.5|684.5|688.45|684.45|688.58|684.58|688.39|684.39|22
1613510170000|2021-02-16 21:16:10|688.44|684.44|688.14|684.14|688.6|684.6|688.14|684.14|29
1613510180000|2021-02-16 21:16:20|688.07|684.07|687.32|683.32|688.12|684.12|687.32|683.32|25
1613510190000|2021-02-16 21:16:30|687.29|683.29|686.88|682.88|687.29|683.29|686.78|682.78|31
1613510200000|2021-02-16 21:16:40|686.86|682.86|687.42|683.42|687.53|683.53|686.86|682.86|36
1613510210000|2021-02-16 21:16:50|687.37|683.37|687.11|683.11|687.37|683.37|687.02|683.02|20
1613510220000|2021-02-16 21:17:00|687.2|683.2|686.97|682.97|687.43|683.43|686.97|682.97|36
1613510230000|2021-02-16 21:17:10|686.93|682.93|686.47|682.47|686.95|682.95|686.47|682.47|28
1613510240000|2021-02-16 21:17:20|686.45|682.45|686.63|682.63|686.63|682.63|686.43|682.43|13
1613510250000|2021-02-16 21:17:30|686.64|682.64|686.49|682.49|686.64|682.64|686.3|682.3|30
1613510260000|2021-02-16 21:17:40|686.5|682.5|686.31|682.31|686.55|682.55|686.22|682.22|27
1613510270000|2021-02-16 21:17:50|686.33|682.33|685.62|681.62|686.36|682.36|685.62|681.62|27
1613510280000|2021-02-16 21:18:00|685.52|681.52|686|682|686|682|685.42|681.42|32
1613510290000|2021-02-16 21:18:10|685.99|681.99|685.6|681.6|686.04|682.04|685.41|681.41|30
1613510300000|2021-02-16 21:18:20|685.58|681.58|684.58|680.58|685.69|681.69|684.58|680.58|31
1613510310000|2021-02-16 21:18:30|684.48|680.48|684.34|680.34|684.48|680.48|684.26|680.26|19
1613510320000|2021-02-16 21:18:40|684.33|680.33|684.86|680.86|684.86|680.86|684.33|680.33|24
1613510330000|2021-02-16 21:18:50|684.68|680.68|684.47|680.47|684.71|680.71|684.46|680.46|29
1613510340000|2021-02-16 21:19:00|684.46|680.46|684.2|680.2|684.46|680.46|684.15|680.15|31
1613510350000|2021-02-16 21:19:10|684.18|680.18|681.68|677.68|684.18|680.18|681.68|677.68|33
1613510360000|2021-02-16 21:19:20|681.58|677.58|682.44|678.44|682.44|678.44|681.39|677.39|29
1613510370000|2021-02-16 21:19:30|682.38|678.38|681.31|677.31|682.49|678.49|681.31|677.31|32
1613510380000|2021-02-16 21:19:40|681.22|677.22|680.9|676.9|682.07|678.07|680.55|676.55|34
1613510390000|2021-02-16 21:19:50|681.07|677.07|681.01|677.01|681.66|677.66|680.97|676.97|38
1613510400000|2021-02-16 21:20:00|680.95|676.95|681.1|677.1|681.29|677.29|680.74|676.74|34
1613510410000|2021-02-16 21:20:10|681.08|677.08|680.25|676.25|681.3|677.3|680.25|676.25|39
1613510420000|2021-02-16 21:20:20|680.24|676.24|679.62|675.62|680.32|676.32|679.62|675.62|28
1613510430000|2021-02-16 21:20:30|679.68|675.68|679.86|675.86|679.9|675.9|679.38|675.38|34
1613510440000|2021-02-16 21:20:40|679.78|675.78|680.19|676.19|680.2|676.2|679.58|675.58|26
1613510450000|2021-02-16 21:20:50|680.21|676.21|680.14|676.14|681.06|677.06|680.14|676.14|36
1613510460000|2021-02-16 21:21:00|680.08|676.08|680.16|676.16|680.31|676.31|679.65|675.65|34
1613510470000|2021-02-16 21:21:10|680.15|676.15|680.11|676.11|680.23|676.23|680.02|676.02|31
1613510480000|2021-02-16 21:21:20|680.25|676.25|680.47|676.47|680.51|676.51|680.25|676.25|27
1613510490000|2021-02-16 21:21:30|680.43|676.43|681|677|681|677|680.43|676.43|22
1613510500000|2021-02-16 21:21:40|681.01|677.01|681.48|677.48|681.84|677.84|681.01|677.01|27
1613510510000|2021-02-16 21:21:50|681.42|677.42|680.73|676.73|681.42|677.42|680.6|676.6|31
1613510520000|2021-02-16 21:22:00|680.68|676.68|680.48|676.48|680.68|676.68|680.4|676.4|29
1613510530000|2021-02-16 21:22:10|680.5|676.5|680.76|676.76|681.23|677.23|680.42|676.42|36
1613510540000|2021-02-16 21:22:20|680.72|676.72|680.97|676.97|681.15|677.15|680.72|676.72|33
1613510550000|2021-02-16 21:22:30|680.96|676.96|680.53|676.53|681.03|677.03|680|676|36
1613510560000|2021-02-16 21:22:40|680.56|676.56|680.69|676.69|681.15|677.15|680.56|676.56|32
1613510570000|2021-02-16 21:22:50|680.7|676.7|680.81|676.81|680.9|676.9|680.49|676.49|27
1613510580000|2021-02-16 21:23:00|680.8|676.8|680.57|676.57|680.86|676.86|680.55|676.55|24
1613510590000|2021-02-16 21:23:10|680.56|676.56|680.91|676.91|680.95|676.95|680.56|676.56|19
1613510600000|2021-02-16 21:23:20|680.9|676.9|680.99|676.99|680.99|676.99|680.89|676.89|17
1613510610000|2021-02-16 21:23:30|680.83|676.83|680.98|676.98|681.12|677.12|680.8|676.8|20
1613510620000|2021-02-16 21:23:40|680.85|676.85|680.48|676.48|681.04|677.04|680.08|676.08|34
1613510630000|2021-02-16 21:23:50|680.49|676.49|680.77|676.77|680.77|676.77|680.44|676.44|21
1613510640000|2021-02-16 21:24:00|680.89|676.89|680.45|676.45|681.03|677.03|680.45|676.45|25
1613510650000|2021-02-16 21:24:10|680.44|676.44|680.1|676.1|680.49|676.49|679.98|675.98|33
1613510660000|2021-02-16 21:24:20|680.13|676.13|680.58|676.58|680.61|676.61|680.13|676.13|27
1613510670000|2021-02-16 21:24:30|680.57|676.57|680.74|676.74|680.74|676.74|680.51|676.51|26
1613510680000|2021-02-16 21:24:40|680.86|676.86|681.18|677.18|681.23|677.23|680.86|676.86|19
1613510690000|2021-02-16 21:24:50|681.29|677.29|681.34|677.34|681.48|677.48|681.26|677.26|19
1613510700000|2021-02-16 21:25:00|681.35|677.35|681.3|677.3|681.56|677.56|681.26|677.26|16
1613510710000|2021-02-16 21:25:10|681.43|677.43|681.92|677.92|681.92|677.92|681.36|677.36|28
1613510720000|2021-02-16 21:25:20|681.99|677.99|681.98|677.98|682.01|678.01|681.53|677.53|31
1613510730000|2021-02-16 21:25:30|681.99|677.99|683.41|679.41|683.41|679.41|681.99|677.99|29
1613510740000|2021-02-16 21:25:40|683.4|679.4|683.48|679.48|683.49|679.49|683.31|679.31|30
1613510750000|2021-02-16 21:25:50|683.52|679.52|682.85|678.85|683.74|679.74|682.85|678.85|36
1613510760000|2021-02-16 21:26:00|682.96|678.96|683.69|679.69|683.69|679.69|682.79|678.79|31
1613510770000|2021-02-16 21:26:10|683.68|679.68|683.51|679.51|683.68|679.68|683.38|679.38|32
1613510780000|2021-02-16 21:26:20|683.09|679.09|682.83|678.83|683.32|679.32|682.83|678.83|32
1613510790000|2021-02-16 21:26:30|682.84|678.84|683.39|679.39|683.43|679.43|682.82|678.82|31
1613510800000|2021-02-16 21:26:40|683.42|679.42|683.22|679.22|683.42|679.42|683.21|679.21|27
1613510810000|2021-02-16 21:26:50|683.01|679.01|682.78|678.78|683.04|679.04|682.76|678.76|30
1613510820000|2021-02-16 21:27:00|682.83|678.83|682.67|678.67|682.83|678.83|682.64|678.64|19
1613510830000|2021-02-16 21:27:10|682.7|678.7|682.41|678.41|682.73|678.73|682.36|678.36|26
1613510840000|2021-02-16 21:27:20|682.42|678.42|682.48|678.48|682.49|678.49|682.4|678.4|19
1613510850000|2021-02-16 21:27:30|682.5|678.5|682.28|678.28|682.54|678.54|682.25|678.25|31
1613510860000|2021-02-16 21:27:40|682.27|678.27|681.96|677.96|682.29|678.29|681.96|677.96|27
1613510870000|2021-02-16 21:27:50|682|678|682|678|682|678|681.66|677.66|28
1613510880000|2021-02-16 21:28:00|681.79|677.79|681.64|677.64|682|678|681.54|677.54|27
1613510890000|2021-02-16 21:28:10|681.65|677.65|681.52|677.52|682|678|681.47|677.47|34
1613510900000|2021-02-16 21:28:20|681.61|677.61|681.18|677.18|681.61|677.61|681.17|677.17|22
1613510910000|2021-02-16 21:28:30|681.1|677.1|680.21|676.21|681.11|677.11|680.17|676.17|24
1613510920000|2021-02-16 21:28:40|680.22|676.22|680.51|676.51|680.57|676.57|680.22|676.22|24
1613510930000|2021-02-16 21:28:50|680.49|676.49|680.14|676.14|680.49|676.49|680.14|676.14|22
1613510940000|2021-02-16 21:29:00|680.06|676.06|681.13|677.13|681.17|677.17|680.04|676.04|35
1613510950000|2021-02-16 21:29:10|681.12|677.12|681.57|677.57|681.65|677.65|680.99|676.99|31
1613510960000|2021-02-16 21:29:20|681.53|677.53|681.65|677.65|681.65|677.65|681.39|677.39|26
1613510970000|2021-02-16 21:29:30|681.64|677.64|680.85|676.85|681.65|677.65|680.85|676.85|33
1613510980000|2021-02-16 21:29:40|680.83|676.83|681.11|677.11|681.11|677.11|680.83|676.83|30
1613510990000|2021-02-16 21:29:50|681.15|677.15|681.38|677.38|681.38|677.38|681.01|677.01|36
1613511000000|2021-02-16 21:30:00|681.34|677.34|681.28|677.28|681.36|677.36|681.12|677.12|26
1613511010000|2021-02-16 21:30:10|681.29|677.29|681.56|677.56|681.76|677.76|681.29|677.29|31
1613511020000|2021-02-16 21:30:20|681.58|677.58|681.76|677.76|681.84|677.84|681.57|677.57|34
1613511030000|2021-02-16 21:30:30|681.77|677.77|681.8|677.8|681.8|677.8|681.6|677.6|26
1613511040000|2021-02-16 21:30:40|681.78|677.78|682.32|678.32|682.48|678.48|681.78|677.78|29
1613511050000|2021-02-16 21:30:50|682.31|678.31|682.9|678.9|683.01|679.01|682.31|678.31|29
1613511060000|2021-02-16 21:31:00|682.89|678.89|682.64|678.64|682.93|678.93|682.53|678.53|27
1613511070000|2021-02-16 21:31:10|682.65|678.65|682.03|678.03|682.71|678.71|682.01|678.01|31
1613511080000|2021-02-16 21:31:20|682.04|678.04|682.61|678.61|682.61|678.61|681.99|677.99|22
1613511090000|2021-02-16 21:31:30|682.62|678.62|682.91|678.91|682.91|678.91|682.62|678.62|26
1613511100000|2021-02-16 21:31:40|682.9|678.9|682.99|678.99|683.11|679.11|682.9|678.9|19
1613511110000|2021-02-16 21:31:50|682.98|678.98|682.98|678.98|682.98|678.98|682.87|678.87|26
1613511120000|2021-02-16 21:32:00|682.95|678.95|682.94|678.94|683.09|679.09|682.92|678.92|25
1613511130000|2021-02-16 21:32:10|682.93|678.93|683.48|679.48|683.48|679.48|682.93|678.93|20
1613511140000|2021-02-16 21:32:20|683.6|679.6|683.55|679.55|683.92|679.92|683.44|679.44|23
1613511150000|2021-02-16 21:32:30|683.61|679.61|683.7|679.7|683.87|679.87|683.4|679.4|32
1613511160000|2021-02-16 21:32:40|683.51|679.51|684.93|680.93|684.94|680.94|683.51|679.51|30
1613511170000|2021-02-16 21:32:50|684.89|680.89|685.03|681.03|685.03|681.03|684.85|680.85|22
1613511180000|2021-02-16 21:33:00|685.04|681.04|684.79|680.79|685.04|681.04|684.68|680.68|25
1613511190000|2021-02-16 21:33:10|684.82|680.82|684.82|680.82|684.82|680.82|684.74|680.74|11
1613511200000|2021-02-16 21:33:20|684.76|680.76|684.95|680.95|685.08|681.08|684.76|680.76|22
1613511210000|2021-02-16 21:33:30|684.94|680.94|684.43|680.43|685.03|681.03|684.43|680.43|30
1613511220000|2021-02-16 21:33:40|684.46|680.46|684.58|680.58|684.58|680.58|684.39|680.39|26
1613511230000|2021-02-16 21:33:50|684.57|680.57|684.58|680.58|684.63|680.63|684.51|680.51|12
1613511240000|2021-02-16 21:34:00|684.57|680.57|685.33|681.33|685.34|681.34|684.56|680.56|28
1613511250000|2021-02-16 21:34:10|685.34|681.34|685.57|681.57|685.63|681.63|685.33|681.33|16
1613511260000|2021-02-16 21:34:20|685.58|681.58|685.56|681.56|685.72|681.72|685.52|681.52|17
1613511270000|2021-02-16 21:34:30|685.57|681.57|685.33|681.33|685.63|681.63|685.33|681.33|31
1613511280000|2021-02-16 21:34:40|685.38|681.38|685.71|681.71|685.71|681.71|685.38|681.38|33
1613511290000|2021-02-16 21:34:50|685.75|681.75|685.82|681.82|685.88|681.88|685.7|681.7|23
1613511300000|2021-02-16 21:35:00|685.83|681.83|685.78|681.78|685.83|681.83|685.74|681.74|11
1613511310000|2021-02-16 21:35:10|685.79|681.79|685.83|681.83|685.86|681.86|685.79|681.79|11
1613511320000|2021-02-16 21:35:20|685.88|681.88|685.89|681.89|685.92|681.92|685.87|681.87|13
1613511330000|2021-02-16 21:35:30|685.91|681.91|686.23|682.23|686.23|682.23|685.91|681.91|13
1613511340000|2021-02-16 21:35:40|686.26|682.26|686.2|682.2|686.41|682.41|686.06|682.06|27
1613511350000|2021-02-16 21:35:50|686.17|682.17|686.22|682.22|686.4|682.4|686.08|682.08|26
1613511360000|2021-02-16 21:36:00|686.36|682.36|686.36|682.36|686.42|682.42|686.22|682.22|26
1613511370000|2021-02-16 21:36:10|686.4|682.4|686.41|682.41|686.57|682.57|686.3|682.3|28
1613511380000|2021-02-16 21:36:20|686.35|682.35|686.18|682.18|686.47|682.47|686.17|682.17|26
1613511390000|2021-02-16 21:36:30|686.12|682.12|685.57|681.57|686.12|682.12|685.48|681.48|29
1613511400000|2021-02-16 21:36:40|685.6|681.6|685.12|681.12|685.6|681.6|685.12|681.12|29
1613511410000|2021-02-16 21:36:50|685.13|681.13|684.38|680.38|685.15|681.15|684.36|680.36|32
1613511420000|2021-02-16 21:37:00|684.47|680.47|683.74|679.74|684.47|680.47|683.72|679.72|37
1613511430000|2021-02-16 21:37:10|683.66|679.66|683.21|679.21|683.7|679.7|683.2|679.2|32
1613511440000|2021-02-16 21:37:20|683.23|679.23|682.41|678.41|683.3|679.3|682.24|678.24|36
1613511450000|2021-02-16 21:37:30|682.17|678.17|682.51|678.51|682.69|678.69|682.14|678.14|31
1613511460000|2021-02-16 21:37:40|682.52|678.52|681.91|677.91|682.52|678.52|681.9|677.9|37
1613511470000|2021-02-16 21:37:50|681.87|677.87|680.88|676.88|682.72|678.72|680.88|676.88|31
1613511480000|2021-02-16 21:38:00|680.86|676.86|681.66|677.66|681.66|677.66|680.74|676.74|34
1613511490000|2021-02-16 21:38:10|681.6|677.6|681.27|677.27|681.62|677.62|681.04|677.04|28
1613511500000|2021-02-16 21:38:20|681.26|677.26|681.2|677.2|681.35|677.35|680.74|676.74|30
1613511510000|2021-02-16 21:38:30|681.23|677.23|681.47|677.47|681.61|677.61|681.23|677.23|24
1613511520000|2021-02-16 21:38:40|681.49|677.49|681.45|677.45|681.77|677.77|681.39|677.39|30
1613511530000|2021-02-16 21:38:50|681.58|677.58|681.65|677.65|681.77|677.77|681.41|677.41|27
1613511540000|2021-02-16 21:39:00|681.58|677.58|682.08|678.08|682.25|678.25|681.58|677.58|30
1613511550000|2021-02-16 21:39:10|682.1|678.1|682.42|678.42|682.71|678.71|681.97|677.97|30
1613511560000|2021-02-16 21:39:20|682.36|678.36|682.91|678.91|683.25|679.25|682.27|678.27|25
1613511570000|2021-02-16 21:39:30|682.96|678.96|682.45|678.45|683.01|679.01|682.45|678.45|32
1613511580000|2021-02-16 21:39:40|682.41|678.41|683.31|679.31|683.31|679.31|682.18|678.18|25
1613511590000|2021-02-16 21:39:50|683.34|679.34|683.95|679.95|683.96|679.96|683.34|679.34|20
1613511600000|2021-02-16 21:40:00|683.96|679.96|684.46|680.46|684.46|680.46|683.96|679.96|25
1613511610000|2021-02-16 21:40:10|684.47|680.47|684.7|680.7|684.9|680.9|684.35|680.35|25
1613511620000|2021-02-16 21:40:20|684.69|680.69|684.82|680.82|684.86|680.86|684.68|680.68|30
1613511630000|2021-02-16 21:40:30|684.81|680.81|684.1|680.1|684.81|680.81|684.1|680.1|30
1613511640000|2021-02-16 21:40:40|684.08|680.08|682.8|678.8|684.08|680.08|682.8|678.8|35
1613511650000|2021-02-16 21:40:50|682.76|678.76|682.34|678.34|682.99|678.99|682.34|678.34|30
1613511660000|2021-02-16 21:41:00|682.32|678.32|681.9|677.9|682.33|678.33|681.9|677.9|36
1613511670000|2021-02-16 21:41:10|681.94|677.94|681.63|677.63|681.94|677.94|681.31|677.31|26
1613511680000|2021-02-16 21:41:20|681.72|677.72|681.03|677.03|681.75|677.75|680.77|676.77|31
1613511690000|2021-02-16 21:41:30|681|677|681.07|677.07|681.33|677.33|680.83|676.83|29
1613511700000|2021-02-16 21:41:40|681.08|677.08|681.03|677.03|681.08|677.08|680.78|676.78|20
1613511710000|2021-02-16 21:41:50|681.02|677.02|681|677|681.11|677.11|680.79|676.79|34
1613511720000|2021-02-16 21:42:00|680.87|676.87|680.31|676.31|681.08|677.08|680.22|676.22|34
1613511730000|2021-02-16 21:42:10|680.47|676.47|680.75|676.75|680.77|676.77|680.45|676.45|29
1613511740000|2021-02-16 21:42:20|680.69|676.69|680.67|676.67|680.85|676.85|680.59|676.59|24
1613511750000|2021-02-16 21:42:30|680.59|676.59|680.54|676.54|680.73|676.73|680.54|676.54|20
1613511760000|2021-02-16 21:42:40|680.5|676.5|680.73|676.73|680.73|676.73|680.5|676.5|20
1613511770000|2021-02-16 21:42:50|680.79|676.79|681.59|677.59|681.6|677.6|680.79|676.79|33
1613511780000|2021-02-16 21:43:00|681.66|677.66|681.78|677.78|681.95|677.95|681.66|677.66|27
1613511790000|2021-02-16 21:43:10|681.76|677.76|682.01|678.01|682.05|678.05|681.73|677.73|25
1613511800000|2021-02-16 21:43:20|682.07|678.07|682.22|678.22|682.24|678.24|682|678|27
1613511810000|2021-02-16 21:43:30|682.25|678.25|682.86|678.86|682.93|678.93|682.25|678.25|22
1613511820000|2021-02-16 21:43:40|682.87|678.87|683.97|679.97|684.39|680.39|682.87|678.87|26
1613511830000|2021-02-16 21:43:50|683.96|679.96|683.33|679.33|684.1|680.1|683.32|679.32|31
1613511840000|2021-02-16 21:44:00|683.34|679.34|683.53|679.53|683.63|679.63|683.32|679.32|26
1613511850000|2021-02-16 21:44:10|683.54|679.54|683.89|679.89|683.89|679.89|683.42|679.42|22
1613511860000|2021-02-16 21:44:20|683.88|679.88|684.05|680.05|684.06|680.06|683.83|679.83|19
1613511870000|2021-02-16 21:44:30|684.06|680.06|683.85|679.85|684.07|680.07|683.74|679.74|32
1613511880000|2021-02-16 21:44:40|683.86|679.86|683.69|679.69|683.87|679.87|683.66|679.66|20
1613511890000|2021-02-16 21:44:50|683.6|679.6|683.02|679.02|683.6|679.6|683.02|679.02|26
1613511900000|2021-02-16 21:45:00|682.94|678.94|682.98|678.98|683.21|679.21|682.51|678.51|30
1613511910000|2021-02-16 21:45:10|683.01|679.01|682.84|678.84|683.18|679.18|682.78|678.78|34
1613511920000|2021-02-16 21:45:20|682.82|678.82|682.82|678.82|682.9|678.9|682.69|678.69|29
1613511930000|2021-02-16 21:45:30|682.78|678.78|683.34|679.34|683.37|679.37|682.78|678.78|18
1613511940000|2021-02-16 21:45:40|683.07|679.07|683.35|679.35|683.35|679.35|682.92|678.92|32
1613511950000|2021-02-16 21:45:50|683.31|679.31|683.8|679.8|683.81|679.81|683.31|679.31|23
1613511960000|2021-02-16 21:46:00|683.81|679.81|683.85|679.85|683.86|679.86|683.78|679.78|12
1613511970000|2021-02-16 21:46:10|683.79|679.79|683.99|679.99|683.99|679.99|683.78|679.78|15
1613511980000|2021-02-16 21:46:20|684.02|680.02|684.47|680.47|684.51|680.51|684.02|680.02|21
1613511990000|2021-02-16 21:46:30|684.49|680.49|684.61|680.61|684.73|680.73|684.49|680.49|10
1613512000000|2021-02-16 21:46:40|684.58|680.58|684.96|680.96|684.96|680.96|684.56|680.56|10
1613512010000|2021-02-16 21:46:50|684.97|680.97|685.09|681.09|685.11|681.11|684.86|680.86|21
1613512020000|2021-02-16 21:47:00|685.08|681.08|684.45|680.45|685.13|681.13|684.45|680.45|25
1613512030000|2021-02-16 21:47:10|684.41|680.41|684.52|680.52|684.62|680.62|684.39|680.39|29
1613512040000|2021-02-16 21:47:20|684.53|680.53|684.19|680.19|684.54|680.54|684.19|680.19|21
1613512050000|2021-02-16 21:47:30|684.23|680.23|683.99|679.99|684.35|680.35|683.93|679.93|27
1613512060000|2021-02-16 21:47:40|684.07|680.07|684.02|680.02|684.07|680.07|683.94|679.94|26
1613512070000|2021-02-16 21:47:50|683.99|679.99|683.87|679.87|683.99|679.99|683.66|679.66|23
1613512080000|2021-02-16 21:48:00|683.85|679.85|683.78|679.78|684.1|680.1|683.59|679.59|29
1613512090000|2021-02-16 21:48:10|683.79|679.79|683.56|679.56|683.86|679.86|683.48|679.48|33
1613512100000|2021-02-16 21:48:20|683.54|679.54|683.14|679.14|683.54|679.54|682.9|678.9|36
1613512110000|2021-02-16 21:48:30|683.09|679.09|683.16|679.16|683.16|679.16|682.88|678.88|30
1613512120000|2021-02-16 21:48:40|683.15|679.15|683.46|679.46|683.53|679.53|683.15|679.15|31
1613512130000|2021-02-16 21:48:50|683.35|679.35|683.05|679.05|683.35|679.35|683.05|679.05|18
1613512140000|2021-02-16 21:49:00|683.04|679.04|682.7|678.7|683.04|679.04|682.51|678.51|16
1613512150000|2021-02-16 21:49:10|682.72|678.72|682.52|678.52|683.06|679.06|682.52|678.52|23
1613512160000|2021-02-16 21:49:20|682.65|678.65|682.47|678.47|682.76|678.76|682.35|678.35|18
1613512170000|2021-02-16 21:49:30|682.75|678.75|682.45|678.45|682.75|678.75|682.41|678.41|21
1613512180000|2021-02-16 21:49:40|682.46|678.46|683.16|679.16|683.16|679.16|682.33|678.33|30
1613512190000|2021-02-16 21:49:50|683.14|679.14|683.13|679.13|683.18|679.18|683.03|679.03|22
1613512200000|2021-02-16 21:50:00|683.17|679.17|683.46|679.46|683.46|679.46|683.1|679.1|22
1613512210000|2021-02-16 21:50:10|683.38|679.38|683.67|679.67|684.02|680.02|683.35|679.35|32
1613512220000|2021-02-16 21:50:20|683.64|679.64|683.92|679.92|683.94|679.94|683.54|679.54|31
1613512230000|2021-02-16 21:50:30|683.94|679.94|684.2|680.2|684.22|680.22|683.93|679.93|24
1613512240000|2021-02-16 21:50:40|684.18|680.18|684.21|680.21|684.27|680.27|684.18|680.18|25
1613512250000|2021-02-16 21:50:50|684.24|680.24|684.09|680.09|684.29|680.29|684.03|680.03|29
1613512260000|2021-02-16 21:51:00|684.05|680.05|684.19|680.19|684.2|680.2|683.82|679.82|31
1613512270000|2021-02-16 21:51:10|684.16|680.16|684.25|680.25|684.3|680.3|684.14|680.14|19
1613512280000|2021-02-16 21:51:20|684.24|680.24|684.18|680.18|684.37|680.37|683.96|679.96|30
1613512290000|2021-02-16 21:51:30|684.1|680.1|684.04|680.04|684.13|680.13|683.99|679.99|34
1613512300000|2021-02-16 21:51:40|684.01|680.01|683.97|679.97|684.11|680.11|683.96|679.96|20
1613512310000|2021-02-16 21:51:50|683.96|679.96|684.01|680.01|684.1|680.1|683.96|679.96|13
1613512320000|2021-02-16 21:52:00|684.02|680.02|684.15|680.15|684.21|680.21|684.02|680.02|32
1613512330000|2021-02-16 21:52:10|684.14|680.14|684|680|684.14|680.14|683.92|679.92|23
1613512340000|2021-02-16 21:52:20|683.99|679.99|684.09|680.09|684.14|680.14|683.98|679.98|32
1613512350000|2021-02-16 21:52:30|684.08|680.08|683.77|679.77|684.09|680.09|683.7|679.7|29
1613512360000|2021-02-16 21:52:40|683.75|679.75|683.87|679.87|683.96|679.96|683.71|679.71|25
1613512370000|2021-02-16 21:52:50|683.88|679.88|683.94|679.94|683.97|679.97|683.64|679.64|22
1613512380000|2021-02-16 21:53:00|683.96|679.96|683.81|679.81|684.01|680.01|683.74|679.74|26
1613512390000|2021-02-16 21:53:10|683.74|679.74|683.72|679.72|683.75|679.75|683.6|679.6|22
1613512400000|2021-02-16 21:53:20|683.75|679.75|683.74|679.74|683.77|679.77|683.64|679.64|17
1613512410000|2021-02-16 21:53:30|683.46|679.46|683.48|679.48|683.5|679.5|683.39|679.39|26
1613512420000|2021-02-16 21:53:40|683.5|679.5|683.5|679.5|683.56|679.56|683.47|679.47|20
1613512430000|2021-02-16 21:53:50|683.52|679.52|683.43|679.43|683.52|679.52|683.27|679.27|18
1613512440000|2021-02-16 21:54:00|683.4|679.4|683.91|679.91|683.91|679.91|683.4|679.4|21
1613512450000|2021-02-16 21:54:10|683.78|679.78|683.52|679.52|683.91|679.91|683.52|679.52|31
1613512460000|2021-02-16 21:54:20|683.54|679.54|683.61|679.61|683.99|679.99|683.54|679.54|31
1613512470000|2021-02-16 21:54:30|683.7|679.7|684.5|680.5|684.55|680.55|683.68|679.68|32
1613512480000|2021-02-16 21:54:40|684.49|680.49|684.22|680.22|684.5|680.5|684.13|680.13|23
1613512490000|2021-02-16 21:54:50|684.3|680.3|684.24|680.24|684.51|680.51|684.24|680.24|23
1613512500000|2021-02-16 21:55:00|684.3|680.3|684.49|680.49|684.52|680.52|684.27|680.27|24
1613512510000|2021-02-16 21:55:10|684.4|680.4|684.35|680.35|684.4|680.4|683.96|679.96|19
1613512520000|2021-02-16 21:55:20|684.34|680.34|684.38|680.38|684.59|680.59|684.27|680.27|20
1613512530000|2021-02-16 21:55:30|684.41|680.41|684.27|680.27|684.45|680.45|684.24|680.24|25
1613512540000|2021-02-16 21:55:40|684.28|680.28|684.47|680.47|684.47|680.47|684.28|680.28|13
1613512550000|2021-02-16 21:55:50|684.49|680.49|684.44|680.44|684.51|680.51|684.4|680.4|18
1613512560000|2021-02-16 21:56:00|684.43|680.43|684.69|680.69|684.71|680.71|684.43|680.43|18
1613512570000|2021-02-16 21:56:10|684.7|680.7|684.67|680.67|684.7|680.7|684.6|680.6|10
1613512580000|2021-02-16 21:56:20|684.6|680.6|684.86|680.86|684.86|680.86|684.6|680.6|20
1613512590000|2021-02-16 21:56:30|684.85|680.85|684.98|680.98|684.98|680.98|684.83|680.83|8
1613512600000|2021-02-16 21:56:40|685.01|681.01|685.23|681.23|685.23|681.23|685.01|681.01|11
1613512610000|2021-02-16 21:56:50|685.25|681.25|685.05|681.05|685.29|681.29|685|681|20
1613512620000|2021-02-16 21:57:00|685.07|681.07|685.17|681.17|685.18|681.18|685.07|681.07|15
1613512630000|2021-02-16 21:57:10|685.16|681.16|685.4|681.4|685.4|681.4|685.14|681.14|19
1613512640000|2021-02-16 21:57:20|685.42|681.42|685.29|681.29|685.42|681.42|685.26|681.26|15
1613512650000|2021-02-16 21:57:30|685.25|681.25|685.25|681.25|685.32|681.32|685.23|681.23|21
1613512660000|2021-02-16 21:57:40|685.28|681.28|685.26|681.26|685.32|681.32|685.21|681.21|16
1613512670000|2021-02-16 21:57:50|685.25|681.25|685.26|681.26|685.34|681.34|685.17|681.17|17
1613512680000|2021-02-16 21:58:00|685.28|681.28|684.82|680.82|685.3|681.3|684.81|680.81|25
1613512690000|2021-02-16 21:58:10|684.83|680.83|684.99|680.99|685.02|681.02|684.82|680.82|25
1613512700000|2021-02-16 21:58:20|685|681|685.26|681.26|685.27|681.27|685|681|26
1613512710000|2021-02-16 21:58:30|685.27|681.27|685.33|681.33|685.36|681.36|685.26|681.26|18
1613512720000|2021-02-16 21:58:40|685.32|681.32|685.82|681.82|685.82|681.82|685.32|681.32|24
1613512730000|2021-02-16 21:58:50|685.79|681.79|685.78|681.78|685.81|681.81|685.75|681.75|24
1613512740000|2021-02-16 21:59:00|685.81|681.81|685.78|681.78|685.82|681.82|685.75|681.75|14
1613512750000|2021-02-16 21:59:10|685.82|681.82|685.79|681.79|685.82|681.82|685.77|681.77|13
1613512760000|2021-02-16 21:59:20|685.78|681.78|685.81|681.81|685.81|681.81|685.78|681.78|6
1613512770000|2021-02-16 21:59:30|685.8|681.8|685.84|681.84|685.84|681.84|685.77|681.77|17
1613512780000|2021-02-16 21:59:40|685.86|681.86|685.38|681.38|685.96|681.96|685.37|681.37|21
1613512790000|2021-02-16 21:59:50|685.42|681.42|685.36|681.36|685.45|681.45|685.34|681.34|23
1613512800000|2021-02-16 22:00:00|685.33|681.33|684.94|680.94|685.35|681.35|684.94|680.94|19
1613512810000|2021-02-16 22:00:10|684.96|680.96|684.8|680.8|684.96|680.96|684.79|680.79|11
1613512820000|2021-02-16 22:00:20|684.68|680.68|684.8|680.8|684.8|680.8|684.53|680.53|36
1613512830000|2021-02-16 22:00:30|684.73|680.73|684.42|680.42|684.79|680.79|684.41|680.41|28
1613512840000|2021-02-16 22:00:40|684.46|680.46|684.22|680.22|685.19|681.19|684.22|680.22|30
1613512850000|2021-02-16 22:00:50|684.25|680.25|684.17|680.17|684.25|680.25|684.13|680.13|25
1613512860000|2021-02-16 22:01:00|684.14|680.14|684.98|680.98|684.98|680.98|684.14|680.14|23
1613512870000|2021-02-16 22:01:10|684.99|680.99|684.98|680.98|685.04|681.04|684.95|680.95|20
1613512880000|2021-02-16 22:01:20|684.97|680.97|685.25|681.25|685.26|681.26|684.97|680.97|19
1613512890000|2021-02-16 22:01:30|685.26|681.26|685.46|681.46|685.47|681.47|685.26|681.26|14
1613512900000|2021-02-16 22:01:40|685.47|681.47|685.72|681.72|685.72|681.72|685.46|681.46|19
1613512910000|2021-02-16 22:01:50|685.74|681.74|685.76|681.76|685.82|681.82|685.74|681.74|6
1613512920000|2021-02-16 22:02:00|685.77|681.77|685.94|681.94|685.95|681.95|685.76|681.76|19
1613512930000|2021-02-16 22:02:10|686.09|682.09|686.23|682.23|686.23|682.23|686.09|682.09|4
1613512940000|2021-02-16 22:02:20|686.24|682.24|685.98|681.98|686.24|682.24|685.89|681.89|24
1613512950000|2021-02-16 22:02:30|686.01|682.01|686.1|682.1|686.17|682.17|686.01|682.01|23
1613512960000|2021-02-16 22:02:40|686.13|682.13|686.24|682.24|686.26|682.26|686.13|682.13|22
1613512970000|2021-02-16 22:02:50|686.27|682.27|685.86|681.86|686.28|682.28|685.86|681.86|21
1613512980000|2021-02-16 22:03:00|685.9|681.9|686.04|682.04|686.08|682.08|685.85|681.85|22
1613512990000|2021-02-16 22:03:10|686.07|682.07|685.64|681.64|686.07|682.07|685.63|681.63|27
1613513000000|2021-02-16 22:03:20|685.65|681.65|685.42|681.42|685.67|681.67|685.34|681.34|25
1613513010000|2021-02-16 22:03:30|685.41|681.41|685.14|681.14|685.42|681.42|685.13|681.13|25
1613513020000|2021-02-16 22:03:40|685.09|681.09|685.13|681.13|685.14|681.14|685.08|681.08|20
1613513030000|2021-02-16 22:03:50|685.14|681.14|685.24|681.24|685.27|681.27|685.14|681.14|18
1613513040000|2021-02-16 22:04:00|685.21|681.21|685.3|681.3|685.3|681.3|685.21|681.21|11
1613513050000|2021-02-16 22:04:10|685.29|681.29|685.3|681.3|685.33|681.33|685.28|681.28|15
1613513060000|2021-02-16 22:04:20|685.29|681.29|684.86|680.86|685.31|681.31|684.85|680.85|19
1613513070000|2021-02-16 22:04:30|684.88|680.88|684.91|680.91|684.91|680.91|684.86|680.86|16
1613513080000|2021-02-16 22:04:40|684.9|680.9|684.98|680.98|685.04|681.04|684.9|680.9|18
1613513090000|2021-02-16 22:04:50|684.97|680.97|684.8|680.8|684.98|680.98|684.69|680.69|11
1613513100000|2021-02-16 22:05:00|684.87|680.87|685.3|681.3|685.3|681.3|684.76|680.76|23
1613513110000|2021-02-16 22:05:10|685.33|681.33|685.42|681.42|685.44|681.44|685.33|681.33|12
1613513120000|2021-02-16 22:05:20|685.41|681.41|685.34|681.34|685.42|681.42|685.13|681.13|26
1613513130000|2021-02-16 22:05:30|685.28|681.28|685.45|681.45|685.45|681.45|685.28|681.28|14
1613513140000|2021-02-16 22:05:40|685.43|681.43|685.13|681.13|685.45|681.45|685.13|681.13|15
1613513150000|2021-02-16 22:05:50|685.11|681.11|685.39|681.39|685.41|681.41|685.11|681.11|13
1613513160000|2021-02-16 22:06:00|685.37|681.37|685.63|681.63|685.8|681.8|685.37|681.37|30
1613513170000|2021-02-16 22:06:10|685.64|681.64|685.79|681.79|685.79|681.79|685.6|681.6|17
1613513180000|2021-02-16 22:06:20|685.7|681.7|685.83|681.83|685.83|681.83|685.7|681.7|13
1613513190000|2021-02-16 22:06:30|685.85|681.85|686.04|682.04|686.04|682.04|685.85|681.85|16
1613513200000|2021-02-16 22:06:40|686.01|682.01|686.04|682.04|686.1|682.1|685.94|681.94|13
1613513210000|2021-02-16 22:06:50|686.05|682.05|686.74|682.74|686.74|682.74|686.05|682.05|7
1613513220000|2021-02-16 22:07:00|686.75|682.75|686.71|682.71|686.77|682.77|686.68|682.68|21
1613513230000|2021-02-16 22:07:10|686.7|682.7|687|683|687|683|686.68|682.68|10
1613513240000|2021-02-16 22:07:20|687.01|683.01|686.98|682.98|687.06|683.06|686.98|682.98|13
1613513250000|2021-02-16 22:07:30|686.99|682.99|687.02|683.02|687.02|683.02|686.99|682.99|14
1613513260000|2021-02-16 22:07:40|687.01|683.01|687.03|683.03|687.04|683.04|687.01|683.01|13
1613513270000|2021-02-16 22:07:50|687.02|683.02|687.16|683.16|687.16|683.16|687.01|683.01|10
1613513280000|2021-02-16 22:08:00|687.2|683.2|687.69|683.69|687.69|683.69|687.2|683.2|16
1613513290000|2021-02-16 22:08:10|687.68|683.68|687.19|683.19|687.7|683.7|687.16|683.16|23
1613513300000|2021-02-16 22:08:20|687.18|683.18|687.16|683.16|687.33|683.33|687.16|683.16|20
1613513310000|2021-02-16 22:08:30|687.05|683.05|687.15|683.15|687.16|683.16|687.04|683.04|17
1613513320000|2021-02-16 22:08:40|687.13|683.13|687.66|683.66|687.66|683.66|687.13|683.13|15
1613513330000|2021-02-16 22:08:50|687.67|683.67|687.96|683.96|687.97|683.97|687.66|683.66|18
1613513340000|2021-02-16 22:09:00|687.98|683.98|688.19|684.19|688.2|684.2|687.98|683.98|11
1613513350000|2021-02-16 22:09:10|688.23|684.23|688.36|684.36|688.36|684.36|688.23|684.23|10
1613513360000|2021-02-16 22:09:20|688.41|684.41|688.4|684.4|688.41|684.41|688.38|684.38|7
1613513370000|2021-02-16 22:09:30|688.39|684.39|688.37|684.37|688.39|684.39|688.37|684.37|7
1613513380000|2021-02-16 22:09:40|688.38|684.38|688.39|684.39|688.39|684.39|688.37|684.37|12
1613513390000|2021-02-16 22:09:50|688.38|684.38|688.39|684.39|688.39|684.39|688.37|684.37|15
1613513400000|2021-02-16 22:10:00|688.41|684.41|689.25|685.25|689.25|685.25|688.41|684.41|20
1613513410000|2021-02-16 22:10:10|689.17|685.17|689.49|685.49|689.51|685.51|689.17|685.17|21
1613513420000|2021-02-16 22:10:20|689.48|685.48|689.81|685.81|689.82|685.82|689.47|685.47|15
1613513430000|2021-02-16 22:10:30|689.82|685.82|689.77|685.77|689.82|685.82|689.76|685.76|8
1613513440000|2021-02-16 22:10:40|689.78|685.78|689.75|685.75|689.78|685.78|689.72|685.72|14
1613513450000|2021-02-16 22:10:50|689.74|685.74|689.7|685.7|689.75|685.75|689.69|685.69|18
1613513460000|2021-02-16 22:11:00|689.71|685.71|689.44|685.44|689.71|685.71|689.43|685.43|25
1613513470000|2021-02-16 22:11:10|689.47|685.47|689.27|685.27|689.48|685.48|689.27|685.27|21
1613513480000|2021-02-16 22:11:20|689.3|685.3|689.19|685.19|689.49|685.49|689.19|685.19|28
1613513490000|2021-02-16 22:11:30|689.22|685.22|689.22|685.22|689.22|685.22|689.19|685.19|13
1613513500000|2021-02-16 22:11:40|689.21|685.21|689.23|685.23|689.23|685.23|689.21|685.21|5
1613513510000|2021-02-16 22:11:50|689.27|685.27|689.29|685.29|689.42|685.42|689.26|685.26|15
1613513520000|2021-02-16 22:12:00|689.31|685.31|689.35|685.35|689.35|685.35|689.21|685.21|18
1613513530000|2021-02-16 22:12:10|689.36|685.36|689.53|685.53|689.57|685.57|689.35|685.35|25
1613513540000|2021-02-16 22:12:20|689.52|685.52|689.68|685.68|689.68|685.68|689.52|685.52|18
1613513550000|2021-02-16 22:12:30|689.71|685.71|689.87|685.87|689.89|685.89|689.68|685.68|10
1613513560000|2021-02-16 22:12:40|689.86|685.86|689.75|685.75|689.96|685.96|689.75|685.75|24
1613513570000|2021-02-16 22:12:50|689.76|685.76|689.72|685.72|689.76|685.76|689.69|685.69|16
1613513580000|2021-02-16 22:13:00|689.73|685.73|689.72|685.72|689.76|685.76|689.71|685.71|16
1613513590000|2021-02-16 22:13:10|689.71|685.71|689.48|685.48|689.71|685.71|689.48|685.48|20
1613513600000|2021-02-16 22:13:20|689.56|685.56|689.38|685.38|689.56|685.56|689.34|685.34|19
1613513610000|2021-02-16 22:13:30|689.39|685.39|689.35|685.35|689.39|685.39|689.34|685.34|5
1613513620000|2021-02-16 22:13:40|689.34|685.34|689.25|685.25|689.37|685.37|689.25|685.25|14
1613513630000|2021-02-16 22:13:50|689.22|685.22|689.08|685.08|689.22|685.22|689.08|685.08|10
1613513640000|2021-02-16 22:14:00|688.94|684.94|688.48|684.48|688.94|684.94|688.48|684.48|20
1613513650000|2021-02-16 22:14:10|688.49|684.49|688.43|684.43|688.54|684.54|688.42|684.42|13
1613513660000|2021-02-16 22:14:20|688.42|684.42|688.16|684.16|688.49|684.49|688.15|684.15|25
1613513670000|2021-02-16 22:14:30|688.18|684.18|687.31|683.31|688.18|684.18|687.29|683.29|22
1613513680000|2021-02-16 22:14:40|687.3|683.3|687.11|683.11|687.35|683.35|687.06|683.06|25
1613513690000|2021-02-16 22:14:50|687.07|683.07|687.06|683.06|687.11|683.11|687.01|683.01|29
1613513700000|2021-02-16 22:15:00|687.07|683.07|687.74|683.74|687.74|683.74|687.07|683.07|22
1613513710000|2021-02-16 22:15:10|687.75|683.75|687.89|683.89|687.89|683.89|687.75|683.75|10
1613513720000|2021-02-16 22:15:20|687.95|683.95|688.02|684.02|688.02|684.02|687.94|683.94|18
1613513730000|2021-02-16 22:15:30|688.03|684.03|688.33|684.33|688.33|684.33|688.03|684.03|18
1613513740000|2021-02-16 22:15:40|688.34|684.34|688.38|684.38|688.38|684.38|688.31|684.31|8
1613513750000|2021-02-16 22:15:50|688.44|684.44|688.36|684.36|688.46|684.46|688.32|684.32|23
1613513760000|2021-02-16 22:16:00|688.35|684.35|688.35|684.35|688.37|684.37|688.33|684.33|21
1613513770000|2021-02-16 22:16:10|688.37|684.37|688.28|684.28|688.44|684.44|688.27|684.27|14
1613513780000|2021-02-16 22:16:20|688.3|684.3|688.25|684.25|688.33|684.33|688.25|684.25|18
1613513790000|2021-02-16 22:16:30|688.24|684.24|688.11|684.11|688.24|684.24|688.06|684.06|23
1613513800000|2021-02-16 22:16:40|688.09|684.09|688.02|684.02|688.09|684.09|688.01|684.01|13
1613513810000|2021-02-16 22:16:50|688.03|684.03|688.08|684.08|688.09|684.09|688|684|23
1613513820000|2021-02-16 22:17:00|688.1|684.1|687.94|683.94|688.1|684.1|687.92|683.92|25
1613513830000|2021-02-16 22:17:10|687.98|683.98|687.96|683.96|687.98|683.98|687.92|683.92|12
1613513840000|2021-02-16 22:17:20|687.95|683.95|687.92|683.92|687.95|683.95|687.84|683.84|12
1613513850000|2021-02-16 22:17:30|687.91|683.91|687.91|683.91|687.92|683.92|687.91|683.91|5
1613513860000|2021-02-16 22:17:40|687.86|683.86|687.83|683.83|687.9|683.9|687.82|683.82|19
1613513870000|2021-02-16 22:17:50|687.82|683.82|687.77|683.77|687.84|683.84|687.77|683.77|28
1613513880000|2021-02-16 22:18:00|687.76|683.76|687.16|683.16|687.77|683.77|687.16|683.16|29
1613513890000|2021-02-16 22:18:10|687.17|683.17|687.24|683.24|687.24|683.24|687.16|683.16|31
1613513900000|2021-02-16 22:18:20|687.22|683.22|687.18|683.18|687.24|683.24|687.18|683.18|20
1613513910000|2021-02-16 22:18:30|687.2|683.2|687.25|683.25|687.31|683.31|687.2|683.2|13
1613513920000|2021-02-16 22:18:40|687.17|683.17|687.25|683.25|687.26|683.26|687.11|683.11|24
1613513930000|2021-02-16 22:18:50|687.24|683.24|687.21|683.21|687.31|683.31|687.18|683.18|29
1613513940000|2021-02-16 22:19:00|687.16|683.16|686.95|682.95|687.25|683.25|686.93|682.93|26
1613513950000|2021-02-16 22:19:10|686.94|682.94|686.98|682.98|687.03|683.03|686.93|682.93|24
1613513960000|2021-02-16 22:19:20|686.96|682.96|686.96|682.96|687|683|686.94|682.94|19
1613513970000|2021-02-16 22:19:30|686.97|682.97|686.94|682.94|686.97|682.97|686.92|682.92|18
1613513980000|2021-02-16 22:19:40|686.95|682.95|686.92|682.92|686.95|682.95|686.91|682.91|9
1613513990000|2021-02-16 22:19:50|686.93|682.93|686.96|682.96|686.98|682.98|686.93|682.93|8
1613514000000|2021-02-16 22:20:00|686.97|682.97|687.41|683.41|687.41|683.41|686.97|682.97|26
1613514010000|2021-02-16 22:20:10|687.42|683.42|687.73|683.73|687.73|683.73|687.42|683.42|17
1613514020000|2021-02-16 22:20:20|687.71|683.71|687.74|683.74|687.76|683.76|687.71|683.71|4
1613514030000|2021-02-16 22:20:30|687.77|683.77|688.11|684.11|688.11|684.11|687.77|683.77|11
1613514040000|2021-02-16 22:20:40|688.05|684.05|688.15|684.15|688.15|684.15|688.05|684.05|3
1613514050000|2021-02-16 22:20:50|688.1|684.1|688.34|684.34|688.74|684.74|688.1|684.1|9
1613514060000|2021-02-16 22:21:00|688.33|684.33|689|685|689|685|688.18|684.18|5
1613514070000|2021-02-16 22:21:10|688.97|684.97|688.95|684.95|688.97|684.97|688.95|684.95|2
1613514080000|2021-02-16 22:21:20|688.99|684.99|689.07|685.07|689.07|685.07|688.99|684.99|5
1613514090000|2021-02-16 22:21:30|689.06|685.06|689.09|685.09|689.25|685.25|689.04|685.04|6
1613514100000|2021-02-16 22:21:40|689.1|685.1|689.12|685.12|689.14|685.14|689.1|685.1|4
1613514120000|2021-02-16 22:22:00|689.21|685.21|689.21|685.21|689.21|685.21|689.17|685.17|4
1613514130000|2021-02-16 22:22:10|689.17|685.17|689.21|685.21|689.21|685.21|689.13|685.13|3
1613514140000|2021-02-16 22:22:20|689.12|685.12|689.1|685.1|689.12|685.12|689.07|685.07|5
1613514150000|2021-02-16 22:22:30|689.11|685.11|689.18|685.18|689.26|685.26|689.11|685.11|9
1613514160000|2021-02-16 22:22:40|689.19|685.19|689.19|685.19|689.19|685.19|689.19|685.19|1
1613514170000|2021-02-16 22:22:50|689.15|685.15|689.02|685.02|689.16|685.16|688.94|684.94|10
1613514180000|2021-02-16 22:23:00|689.01|685.01|688.87|684.87|689.02|685.02|688.87|684.87|7
1613514190000|2021-02-16 22:23:10|688.74|684.74|688.77|684.77|688.77|684.77|688.74|684.74|4
1613514200000|2021-02-16 22:23:20|688.76|684.76|688.71|684.71|688.76|684.76|688.6|684.6|8
1613514210000|2021-02-16 22:23:30|688.68|684.68|688.58|684.58|688.68|684.68|688.58|684.58|8
1613514220000|2021-02-16 22:23:40|688.44|684.44|688.51|684.51|688.62|684.62|688.42|684.42|10
1613514230000|2021-02-16 22:23:50|688.5|684.5|688.33|684.33|688.5|684.5|688.33|684.33|3
1613514240000|2021-02-16 22:24:00|688.36|684.36|688.37|684.37|688.37|684.37|688.36|684.36|4
1613514250000|2021-02-16 22:24:10|688.36|684.36|688.36|684.36|688.36|684.36|688.36|684.36|1
1613514260000|2021-02-16 22:24:20|688.37|684.37|688.37|684.37|688.43|684.43|688.34|684.34|5
1613514270000|2021-02-16 22:24:30|688.36|684.36|688.32|684.32|688.36|684.36|688.32|684.32|4
1613514280000|2021-02-16 22:24:40|688.29|684.29|688.29|684.29|688.31|684.31|688.29|684.29|5
1613514300000|2021-02-16 22:25:00|688.37|684.37|688.61|684.61|688.61|684.61|688.31|684.31|8
1613514310000|2021-02-16 22:25:10|688.59|684.59|688.59|684.59|688.59|684.59|688.59|684.59|1
1613514330000|2021-02-16 22:25:30|688.63|684.63|688.58|684.58|688.66|684.66|688.58|684.58|7
1613514340000|2021-02-16 22:25:40|688.57|684.57|688.47|684.47|688.57|684.57|688.43|684.43|7
1613514350000|2021-02-16 22:25:50|688.48|684.48|688.48|684.48|688.48|684.48|688.48|684.48|1
1613514360000|2021-02-16 22:26:00|688.46|684.46|688.27|684.27|688.46|684.46|688.27|684.27|5
1613514370000|2021-02-16 22:26:10|688.33|684.33|688.11|684.11|688.39|684.39|688.1|684.1|17
1613514380000|2021-02-16 22:26:20|688.13|684.13|688.11|684.11|688.17|684.17|688.11|684.11|10
1613514390000|2021-02-16 22:26:30|688.1|684.1|687.89|683.89|688.15|684.15|687.87|683.87|19
1613514400000|2021-02-16 22:26:40|687.88|683.88|687.32|683.32|687.97|683.97|687.29|683.29|23
1613514410000|2021-02-16 22:26:50|687.31|683.31|687.26|683.26|687.31|683.31|687.26|683.26|9
1613514420000|2021-02-16 22:27:00|687.33|683.33|687.3|683.3|687.45|683.45|687.3|683.3|9
1613514430000|2021-02-16 22:27:10|687.31|683.31|687.32|683.32|687.41|683.41|687.29|683.29|16
1613514440000|2021-02-16 22:27:20|687.34|683.34|687.29|683.29|687.38|683.38|687.23|683.23|29
1613514450000|2021-02-16 22:27:30|687.27|683.27|687.27|683.27|687.37|683.37|687.25|683.25|12
1613514460000|2021-02-16 22:27:40|687.28|683.28|687.3|683.3|687.3|683.3|687.27|683.27|16
1613514470000|2021-02-16 22:27:50|687.31|683.31|687.31|683.31|687.34|683.34|687.29|683.29|9
1613514480000|2021-02-16 22:28:00|687.29|683.29|687.27|683.27|687.3|683.3|687.26|683.26|8
1613514490000|2021-02-16 22:28:10|687.26|683.26|687.27|683.27|687.27|683.27|687.26|683.26|4
1613514500000|2021-02-16 22:28:20|687.26|683.26|687.25|683.25|687.26|683.26|687.25|683.25|20
1613514510000|2021-02-16 22:28:30|687.26|683.26|687.26|683.26|687.28|683.28|687.25|683.25|10
1613514520000|2021-02-16 22:28:40|687.27|683.27|687.27|683.27|687.3|683.3|687.26|683.26|7
1613514540000|2021-02-16 22:29:00|687.26|683.26|687.28|683.28|687.28|683.28|687.26|683.26|6
1613514550000|2021-02-16 22:29:10|687.32|683.32|687.23|683.23|687.32|683.32|687.2|683.2|12
1613514560000|2021-02-16 22:29:20|687.22|683.22|687.24|683.24|687.24|683.24|687.2|683.2|9
1613514570000|2021-02-16 22:29:30|687.23|683.23|687.23|683.23|687.24|683.24|687.23|683.23|7
1613514580000|2021-02-16 22:29:40|687.24|683.24|687.21|683.21|687.25|683.25|687.2|683.2|14
1613514590000|2021-02-16 22:29:50|687.25|683.25|687.26|683.26|687.26|683.26|687.24|683.24|6
1613514600000|2021-02-16 22:30:00|687.24|683.24|687.26|683.26|687.27|683.27|687.24|683.24|4
1613514610000|2021-02-16 22:30:10|687.27|683.27|687.26|683.26|687.33|683.33|687.25|683.25|11
1613514620000|2021-02-16 22:30:20|687.25|683.25|687.46|683.46|687.46|683.46|687.25|683.25|14
1613514630000|2021-02-16 22:30:30|687.41|683.41|687.52|683.52|687.57|683.57|687.41|683.41|19
1613514640000|2021-02-16 22:30:40|687.51|683.51|687.53|683.53|687.54|683.54|687.5|683.5|8
1613514650000|2021-02-16 22:30:50|687.54|683.54|687.65|683.65|687.65|683.65|687.51|683.51|14
1613514660000|2021-02-16 22:31:00|687.66|683.66|687.71|683.71|687.72|683.72|687.66|683.66|6
1613514670000|2021-02-16 22:31:10|687.73|683.73|688.39|684.39|688.4|684.4|687.73|683.73|28
1613514680000|2021-02-16 22:31:20|688.4|684.4|688.68|684.68|688.68|684.68|688.29|684.29|21
1613514690000|2021-02-16 22:31:30|688.59|684.59|688.6|684.6|688.6|684.6|688.58|684.58|6
1613514700000|2021-02-16 22:31:40|688.69|684.69|688.75|684.75|688.75|684.75|688.67|684.67|9
1613514710000|2021-02-16 22:31:50|688.76|684.76|688.6|684.6|688.78|684.78|688.59|684.59|10
1613514720000|2021-02-16 22:32:00|688.61|684.61|688.72|684.72|688.74|684.74|688.57|684.57|14
1613514730000|2021-02-16 22:32:10|688.71|684.71|688.89|684.89|689.06|685.06|688.6|684.6|22
1613514740000|2021-02-16 22:32:20|688.88|684.88|689.03|685.03|689.06|685.06|688.88|684.88|16
1613514750000|2021-02-16 22:32:30|689.02|685.02|688.76|684.76|689.04|685.04|688.68|684.68|19
1613514760000|2021-02-16 22:32:40|688.75|684.75|688.68|684.68|688.76|684.76|688.63|684.63|24
1613514770000|2021-02-16 22:32:50|688.7|684.7|688.66|684.66|688.75|684.75|688.66|684.66|35
1613514780000|2021-02-16 22:33:00|688.73|684.73|688.67|684.67|688.74|684.74|688.65|684.65|22
1613514790000|2021-02-16 22:33:10|688.69|684.69|688.69|684.69|688.7|684.7|688.67|684.67|16
1613514800000|2021-02-16 22:33:20|688.7|684.7|688.62|684.62|688.7|684.7|688.6|684.6|12
1613514810000|2021-02-16 22:33:30|688.61|684.61|688.61|684.61|688.64|684.64|688.6|684.6|19
1613514820000|2021-02-16 22:33:40|688.62|684.62|688.63|684.63|688.63|684.63|688.59|684.59|12
1613514830000|2021-02-16 22:33:50|688.62|684.62|688.83|684.83|688.83|684.83|688.62|684.62|25
1613514840000|2021-02-16 22:34:00|688.89|684.89|689.55|685.55|689.64|685.64|688.89|684.89|23
1613514850000|2021-02-16 22:34:10|689.33|685.33|689.45|685.45|689.88|685.88|689.29|685.29|25
1613514860000|2021-02-16 22:34:20|689.88|685.88|689.7|685.7|690.25|686.25|689.46|685.46|27
1613514870000|2021-02-16 22:34:30|689.72|685.72|690.82|686.82|691.49|687.49|689.72|685.72|32
1613514880000|2021-02-16 22:34:40|691.49|687.49|691.26|687.26|691.61|687.61|690.84|686.84|23
1613514890000|2021-02-16 22:34:50|691.2|687.2|691.02|687.02|691.2|687.2|690.68|686.68|8
1613514900000|2021-02-16 22:35:00|692.48|688.48|693.42|689.42|693.48|689.48|692.31|688.31|30
1613514910000|2021-02-16 22:35:10|693.43|689.43|694.38|690.38|694.51|690.51|693.43|689.43|31
1613514920000|2021-02-16 22:35:20|694.61|690.61|694.98|690.98|695|691|694.38|690.38|22
1613514930000|2021-02-16 22:35:30|694.99|690.99|695.2|691.2|695.2|691.2|694.99|690.99|8
1613514940000|2021-02-16 22:35:40|695.21|691.21|695.31|691.31|695.6|691.6|695.15|691.15|32
1613514950000|2021-02-16 22:35:50|695.3|691.3|695.75|691.75|695.79|691.79|695.2|691.2|28
1613514960000|2021-02-16 22:36:00|695.77|691.77|695.95|691.95|696.19|692.19|695|691|26
1613514970000|2021-02-16 22:36:10|696|692|696.61|692.61|696.91|692.91|695.97|691.97|29
1613514980000|2021-02-16 22:36:20|696.94|692.94|697.48|693.48|697.81|693.81|696.94|692.94|30
1613514990000|2021-02-16 22:36:30|697.91|693.91|697.66|693.66|698.2|694.2|697.43|693.43|23
1613515000000|2021-02-16 22:36:40|697.4|693.4|697.71|693.71|698.13|694.13|697.4|693.4|29
1613515010000|2021-02-16 22:36:50|698.11|694.11|696.92|692.92|698.11|694.11|696.9|692.9|33
1613515020000|2021-02-16 22:37:00|696.88|692.88|695.89|691.89|696.93|692.93|695.89|691.89|28
1613515030000|2021-02-16 22:37:10|696|692|696.5|692.5|696.51|692.51|695.9|691.9|23
1613515040000|2021-02-16 22:37:20|696.53|692.53|696.97|692.97|696.97|692.97|696.26|692.26|23
1613515050000|2021-02-16 22:37:30|696.64|692.64|697.19|693.19|697.52|693.52|696.63|692.63|22
1613515060000|2021-02-16 22:37:40|697.56|693.56|697.72|693.72|697.86|693.86|697.05|693.05|26
1613515070000|2021-02-16 22:37:50|697.88|693.88|697.87|693.87|697.88|693.88|697.66|693.66|29
1613515080000|2021-02-16 22:38:00|697.72|693.72|697.72|693.72|697.85|693.85|697.65|693.65|26
1613515090000|2021-02-16 22:38:10|697.71|693.71|697.63|693.63|697.85|693.85|697.63|693.63|29
1613515100000|2021-02-16 22:38:20|697.66|693.66|697.69|693.69|697.73|693.73|697.6|693.6|18
1613515110000|2021-02-16 22:38:30|697.62|693.62|697.65|693.65|697.68|693.68|697.61|693.61|33
1613515120000|2021-02-16 22:38:40|697.66|693.66|697.7|693.7|697.71|693.71|697.66|693.66|15
1613515130000|2021-02-16 22:38:50|697.71|693.71|697.71|693.71|697.73|693.73|697.69|693.69|10
1613515140000|2021-02-16 22:39:00|697.72|693.72|697.85|693.85|697.88|693.88|697.67|693.67|20
1613515150000|2021-02-16 22:39:10|697.86|693.86|697.99|693.99|698.08|694.08|697.66|693.66|20
1613515160000|2021-02-16 22:39:20|697.97|693.97|698.06|694.06|698.09|694.09|697.94|693.94|11
1613515170000|2021-02-16 22:39:30|698.07|694.07|698.16|694.16|698.17|694.17|698.07|694.07|15
1613515180000|2021-02-16 22:39:40|698.18|694.18|698.33|694.33|698.33|694.33|698.18|694.18|16
1613515190000|2021-02-16 22:39:50|698.34|694.34|698.55|694.55|698.67|694.67|698.3|694.3|13
1613515200000|2021-02-16 22:40:00|698.72|694.72|698.61|694.61|698.86|694.86|698.61|694.61|22
1613515210000|2021-02-16 22:40:10|698.64|694.64|698.95|694.95|699.26|695.26|698.58|694.58|27
1613515220000|2021-02-16 22:40:20|698.94|694.94|699.51|695.51|699.56|695.56|698.92|694.92|21
1613515230000|2021-02-16 22:40:30|699.56|695.56|699.72|695.72|699.74|695.74|699.51|695.51|22
1613515240000|2021-02-16 22:40:40|699.7|695.7|699.69|695.69|699.79|695.79|699.61|695.61|18
1613515250000|2021-02-16 22:40:50|699.61|695.61|700.45|696.45|700.56|696.56|699.61|695.61|25
1613515260000|2021-02-16 22:41:00|700.53|696.53|700.45|696.45|700.56|696.56|700.44|696.44|24
1613515270000|2021-02-16 22:41:10|700.47|696.47|701.36|697.36|701.36|697.36|700.42|696.42|28
1613515280000|2021-02-16 22:41:20|701.05|697.05|701.28|697.28|701.39|697.39|701.05|697.05|23
1613515290000|2021-02-16 22:41:30|701.26|697.26|701.25|697.25|701.34|697.34|701.24|697.24|16
1613515300000|2021-02-16 22:41:40|701.24|697.24|701.07|697.07|701.34|697.34|701.07|697.07|21
1613515310000|2021-02-16 22:41:50|701.16|697.16|700.47|696.47|701.16|697.16|700.47|696.47|26
1613515320000|2021-02-16 22:42:00|700.54|696.54|699.43|695.43|700.54|696.54|699.36|695.36|25
1613515330000|2021-02-16 22:42:10|699.42|695.42|699.18|695.18|699.54|695.54|699.18|695.18|22
1613515340000|2021-02-16 22:42:20|699.19|695.19|699.19|695.19|699.3|695.3|699.17|695.17|27
1613515350000|2021-02-16 22:42:30|699.18|695.18|699.72|695.72|699.74|695.74|699.03|695.03|30
1613515360000|2021-02-16 22:42:40|699.74|695.74|700.23|696.23|700.23|696.23|699.58|695.58|24
1613515370000|2021-02-16 22:42:50|700.05|696.05|700.63|696.63|700.78|696.78|700.05|696.05|29
1613515380000|2021-02-16 22:43:00|700.4|696.4|700.49|696.49|700.77|696.77|700.1|696.1|24
1613515390000|2021-02-16 22:43:10|700.54|696.54|700.91|696.91|701.24|697.24|700.34|696.34|32
1613515400000|2021-02-16 22:43:20|700.69|696.69|702.43|698.43|702.5|698.5|700.66|696.66|32
1613515410000|2021-02-16 22:43:30|702.44|698.44|702.57|698.57|702.57|698.57|702.4|698.4|28
1613515420000|2021-02-16 22:43:40|702.51|698.51|702.43|698.43|702.59|698.59|702.38|698.38|33
1613515430000|2021-02-16 22:43:50|702.42|698.42|702.6|698.6|702.6|698.6|702.39|698.39|29
1613515440000|2021-02-16 22:44:00|702.58|698.58|703.01|699.01|703.01|699.01|702.48|698.48|25
1613515450000|2021-02-16 22:44:10|703.06|699.06|703.41|699.41|703.42|699.42|703.06|699.06|28
1613515460000|2021-02-16 22:44:20|703.46|699.46|703.74|699.74|703.78|699.78|703.4|699.4|29
1613515470000|2021-02-16 22:44:30|703.83|699.83|704.31|700.31|704.62|700.62|703.74|699.74|29
1613515480000|2021-02-16 22:44:40|704.32|700.32|704.5|700.5|704.64|700.64|704.11|700.11|28
1613515490000|2021-02-16 22:44:50|704.48|700.48|703.51|699.51|704.5|700.5|703.48|699.48|34
1613515500000|2021-02-16 22:45:00|703.61|699.61|703.19|699.19|703.61|699.61|703.08|699.08|35
1613515510000|2021-02-16 22:45:10|703.2|699.2|703.63|699.63|703.63|699.63|703.11|699.11|24
1613515520000|2021-02-16 22:45:20|703.75|699.75|704.34|700.34|704.45|700.45|703.75|699.75|28
1613515530000|2021-02-16 22:45:30|704.38|700.38|704.53|700.53|704.76|700.76|704.27|700.27|25
1613515540000|2021-02-16 22:45:40|704.29|700.29|704.92|700.92|704.92|700.92|704.29|700.29|28
1613515550000|2021-02-16 22:45:50|704.67|700.67|706.24|702.24|706.41|702.41|704.48|700.48|33
1613515560000|2021-02-16 22:46:00|706.26|702.26|706.52|702.52|706.77|702.77|706.26|702.26|26
1613515570000|2021-02-16 22:46:10|706.57|702.57|706.85|702.85|707.31|703.31|706.53|702.53|27
1613515580000|2021-02-16 22:46:20|706.4|702.4|706.85|702.85|706.99|702.99|706.4|702.4|32
1613515590000|2021-02-16 22:46:30|706.81|702.81|705.01|701.01|706.81|702.81|705.01|701.01|35
1613515600000|2021-02-16 22:46:40|704.74|700.74|704.42|700.42|704.74|700.74|704.2|700.2|25
1613515610000|2021-02-16 22:46:50|704.27|700.27|705.67|701.67|705.74|701.74|704.09|700.09|33
1613515620000|2021-02-16 22:47:00|705.71|701.71|704.9|700.9|705.86|701.86|704.9|700.9|32
1613515630000|2021-02-16 22:47:10|704.91|700.91|704.04|700.04|704.91|700.91|703.77|699.77|22
1613515640000|2021-02-16 22:47:20|704|700|704.29|700.29|704.43|700.43|703.81|699.81|31
1613515650000|2021-02-16 22:47:30|704.3|700.3|704.47|700.47|704.54|700.54|704.29|700.29|32
1613515660000|2021-02-16 22:47:40|704.48|700.48|704.08|700.08|704.5|700.5|704.08|700.08|27
1613515670000|2021-02-16 22:47:50|704.05|700.05|704.22|700.22|704.23|700.23|704|700|34
1613515680000|2021-02-16 22:48:00|704.16|700.16|704.16|700.16|704.19|700.19|703.75|699.75|31
1613515690000|2021-02-16 22:48:10|704.17|700.17|704.06|700.06|704.2|700.2|703.99|699.99|26
1613515700000|2021-02-16 22:48:20|704.07|700.07|703.89|699.89|704.07|700.07|703.86|699.86|27
1613515710000|2021-02-16 22:48:30|703.86|699.86|703.56|699.56|703.86|699.86|703.56|699.56|27
1613515720000|2021-02-16 22:48:40|703.59|699.59|704.24|700.24|704.25|700.25|703.58|699.58|30
1613515730000|2021-02-16 22:48:50|704.21|700.21|704.58|700.58|704.58|700.58|704.17|700.17|22
1613515740000|2021-02-16 22:49:00|704.59|700.59|704.47|700.47|704.59|700.59|704.24|700.24|33
1613515750000|2021-02-16 22:49:10|704.78|700.78|704.68|700.68|704.81|700.81|704.42|700.42|22
1613515760000|2021-02-16 22:49:20|704.8|700.8|704.74|700.74|704.92|700.92|704.44|700.44|22
1613515770000|2021-02-16 22:49:30|704.56|700.56|705.11|701.11|705.11|701.11|704.06|700.06|28
1613515780000|2021-02-16 22:49:40|705.1|701.1|705.31|701.31|705.31|701.31|705.1|701.1|31
1613515790000|2021-02-16 22:49:50|705.29|701.29|705.28|701.28|705.3|701.3|705.16|701.16|30
1613515800000|2021-02-16 22:50:00|705.27|701.27|705.33|701.33|705.53|701.53|705.23|701.23|23
1613515810000|2021-02-16 22:50:10|705.48|701.48|705.85|701.85|705.86|701.86|705.48|701.48|19
1613515820000|2021-02-16 22:50:20|705.81|701.81|706.03|702.03|706.03|702.03|705.81|701.81|29
1613515830000|2021-02-16 22:50:30|705.96|701.96|706.36|702.36|706.41|702.41|705.96|701.96|29
1613515840000|2021-02-16 22:50:40|706.35|702.35|706.57|702.57|706.6|702.6|706.29|702.29|20
1613515850000|2021-02-16 22:50:50|706.59|702.59|707.32|703.32|707.34|703.34|706.32|702.32|21
1613515860000|2021-02-16 22:51:00|707.3|703.3|707.31|703.31|707.41|703.41|707.3|703.3|25
1613515870000|2021-02-16 22:51:10|707.32|703.32|707.31|703.31|707.41|703.41|707.24|703.24|29
1613515880000|2021-02-16 22:51:20|707.23|703.23|706.69|702.69|707.25|703.25|706.69|702.69|25
1613515890000|2021-02-16 22:51:30|706.73|702.73|706.57|702.57|706.77|702.77|706.57|702.57|34
1613515900000|2021-02-16 22:51:40|706.53|702.53|705.42|701.42|706.54|702.54|705.33|701.33|37
1613515910000|2021-02-16 22:51:50|705.39|701.39|704.76|700.76|705.49|701.49|704.76|700.76|25
1613515920000|2021-02-16 22:52:00|704.8|700.8|705.43|701.43|705.61|701.61|704.8|700.8|28
1613515930000|2021-02-16 22:52:10|705.16|701.16|705.17|701.17|705.62|701.62|705.15|701.15|27
1613515940000|2021-02-16 22:52:20|705.19|701.19|705.19|701.19|705.63|701.63|705.07|701.07|28
1613515950000|2021-02-16 22:52:30|705.07|701.07|704.82|700.82|705.15|701.15|704.79|700.79|32
1613515960000|2021-02-16 22:52:40|704.83|700.83|704.53|700.53|704.84|700.84|704.48|700.48|25
1613515970000|2021-02-16 22:52:50|704.55|700.55|704.46|700.46|704.55|700.55|704.45|700.45|17
1613515980000|2021-02-16 22:53:00|704.42|700.42|704.46|700.46|704.49|700.49|704.39|700.39|22
1613515990000|2021-02-16 22:53:10|704.48|700.48|704.4|700.4|704.51|700.51|704.38|700.38|24
1613516000000|2021-02-16 22:53:20|704.34|700.34|704.17|700.17|704.34|700.34|704.17|700.17|26
1613516010000|2021-02-16 22:53:30|704.18|700.18|703.37|699.37|704.21|700.21|703.37|699.37|30
1613516020000|2021-02-16 22:53:40|703.3|699.3|702.26|698.26|703.36|699.36|702.18|698.18|28
1613516030000|2021-02-16 22:53:50|702.27|698.27|701.98|697.98|702.34|698.34|701.71|697.71|25
1613516040000|2021-02-16 22:54:00|701.97|697.97|703.36|699.36|703.43|699.43|701.92|697.92|32
1613516050000|2021-02-16 22:54:10|703.41|699.41|703.95|699.95|704.04|700.04|703.41|699.41|25
1613516060000|2021-02-16 22:54:20|703.91|699.91|703.65|699.65|704.03|700.03|703.65|699.65|30
1613516070000|2021-02-16 22:54:30|703.72|699.72|703.36|699.36|703.72|699.72|703.34|699.34|27
1613516080000|2021-02-16 22:54:40|703.33|699.33|702.73|698.73|703.35|699.35|702.73|698.73|21
1613516090000|2021-02-16 22:54:50|702.71|698.71|703|699|703.21|699.21|702.43|698.43|29
1613516100000|2021-02-16 22:55:00|702.85|698.85|702.72|698.72|702.86|698.86|702.57|698.57|22
1613516110000|2021-02-16 22:55:10|702.69|698.69|702.93|698.93|703.04|699.04|702.69|698.69|29
1613516120000|2021-02-16 22:55:20|702.96|698.96|703.31|699.31|703.44|699.44|702.96|698.96|37
1613516130000|2021-02-16 22:55:30|703.45|699.45|703.5|699.5|703.56|699.56|703.42|699.42|28
1613516140000|2021-02-16 22:55:40|703.49|699.49|703.41|699.41|703.5|699.5|703.22|699.22|28
1613516150000|2021-02-16 22:55:50|703.47|699.47|703.64|699.64|703.66|699.66|703.36|699.36|26
1613516160000|2021-02-16 22:56:00|703.65|699.65|703.78|699.78|703.78|699.78|703.64|699.64|21
1613516170000|2021-02-16 22:56:10|703.92|699.92|704.1|700.1|704.15|700.15|703.77|699.77|20
1613516180000|2021-02-16 22:56:20|704.12|700.12|704.21|700.21|704.21|700.21|704.11|700.11|23
1613516190000|2021-02-16 22:56:30|704.2|700.2|703.98|699.98|704.23|700.23|703.96|699.96|26
1613516200000|2021-02-16 22:56:40|703.9|699.9|703.49|699.49|703.9|699.9|703.28|699.28|26
1613516210000|2021-02-16 22:56:50|703.53|699.53|703.38|699.38|703.53|699.53|703.35|699.35|24
1613516220000|2021-02-16 22:57:00|703.39|699.39|703.33|699.33|703.46|699.46|702.87|698.87|26
1613516230000|2021-02-16 22:57:10|703.31|699.31|703.72|699.72|703.72|699.72|703.15|699.15|27
1613516240000|2021-02-16 22:57:20|703.67|699.67|703.72|699.72|703.81|699.81|703.63|699.63|20
1613516250000|2021-02-16 22:57:30|703.76|699.76|703.75|699.75|703.81|699.81|703.7|699.7|28
1613516260000|2021-02-16 22:57:40|703.73|699.73|703.78|699.78|703.8|699.8|703.65|699.65|29
1613516270000|2021-02-16 22:57:50|703.79|699.79|703.53|699.53|703.91|699.91|703.46|699.46|24
1613516280000|2021-02-16 22:58:00|703.54|699.54|703.74|699.74|703.8|699.8|703.54|699.54|22
1613516290000|2021-02-16 22:58:10|703.66|699.66|703.37|699.37|703.66|699.66|703.36|699.36|28
1613516300000|2021-02-16 22:58:20|703.52|699.52|703.36|699.36|703.52|699.52|703.36|699.36|29
1613516310000|2021-02-16 22:58:30|703.37|699.37|703.35|699.35|703.45|699.45|703.35|699.35|23
1613516320000|2021-02-16 22:58:40|703.32|699.32|703.29|699.29|703.37|699.37|703.27|699.27|19
1613516330000|2021-02-16 22:58:50|703.28|699.28|703.28|699.28|703.41|699.41|703.28|699.28|20
1613516340000|2021-02-16 22:59:00|703.26|699.26|702.95|698.95|703.26|699.26|702.68|698.68|30
1613516350000|2021-02-16 22:59:10|702.98|698.98|702.5|698.5|702.98|698.98|702.5|698.5|25
1613516360000|2021-02-16 22:59:20|702.53|698.53|702.44|698.44|702.53|698.53|702.42|698.42|26
1613516370000|2021-02-16 22:59:30|702.41|698.41|702.08|698.08|702.44|698.44|702.01|698.01|29
1613516380000|2021-02-16 22:59:40|702.09|698.09|701.72|697.72|702.15|698.15|701.71|697.71|30
1613516390000|2021-02-16 22:59:50|701.71|697.71|702.29|698.29|702.33|698.33|701.69|697.69|28
1613516400000|2021-02-16 23:00:00|702.45|698.45|702.01|698.01|702.45|698.45|701.92|697.92|32
1613516410000|2021-02-16 23:00:10|702.02|698.02|701.77|697.77|702.02|698.02|701.77|697.77|23
1613516420000|2021-02-16 23:00:20|701.75|697.75|700.97|696.97|701.75|697.75|700.97|696.97|17
1613516430000|2021-02-16 23:00:30|700.67|696.67|700.86|696.86|700.9|696.9|700.66|696.66|30
1613516440000|2021-02-16 23:00:40|700.9|696.9|701.37|697.37|701.44|697.44|700.79|696.79|24
1613516450000|2021-02-16 23:00:50|701.43|697.43|701.42|697.42|701.46|697.46|701.33|697.33|19
1613516460000|2021-02-16 23:01:00|701.45|697.45|701.3|697.3|701.45|697.45|701.21|697.21|18
1613516470000|2021-02-16 23:01:10|701.28|697.28|701.92|697.92|701.92|697.92|701.22|697.22|22
1613516480000|2021-02-16 23:01:20|701.94|697.94|703.09|699.09|703.17|699.17|701.79|697.79|27
1613516490000|2021-02-16 23:01:30|703.18|699.18|703.52|699.52|703.52|699.52|702.93|698.93|21
1613516500000|2021-02-16 23:01:40|703.51|699.51|703.44|699.44|703.55|699.55|703.34|699.34|20
1613516510000|2021-02-16 23:01:50|703.42|699.42|703.51|699.51|703.52|699.52|703.42|699.42|20
1613516520000|2021-02-16 23:02:00|703.48|699.48|703.45|699.45|703.54|699.54|703.38|699.38|24
1613516530000|2021-02-16 23:02:10|703.48|699.48|703.54|699.54|703.54|699.54|703.46|699.46|12
1613516540000|2021-02-16 23:02:20|703.55|699.55|704.22|700.22|704.22|700.22|703.47|699.47|23
1613516550000|2021-02-16 23:02:30|704.21|700.21|704.44|700.44|704.44|700.44|704.08|700.08|18
1613516560000|2021-02-16 23:02:40|704.41|700.41|704.53|700.53|704.59|700.59|704.4|700.4|27
1613516570000|2021-02-16 23:02:50|704.55|700.55|705.01|701.01|705.21|701.21|704.52|700.52|26
1613516580000|2021-02-16 23:03:00|705|701|705.09|701.09|705.21|701.21|704.58|700.58|31
1613516590000|2021-02-16 23:03:10|705.1|701.1|705.49|701.49|705.49|701.49|705.07|701.07|32
1613516600000|2021-02-16 23:03:20|705.48|701.48|706.11|702.11|706.4|702.4|705.48|701.48|33
1613516610000|2021-02-16 23:03:30|706.08|702.08|706.59|702.59|706.59|702.59|705.96|701.96|27
1613516620000|2021-02-16 23:03:40|706.57|702.57|707.04|703.04|707.09|703.09|706.56|702.56|26
1613516630000|2021-02-16 23:03:50|707.09|703.09|707.43|703.43|707.43|703.43|707.09|703.09|13
1613516640000|2021-02-16 23:04:00|707.44|703.44|707.94|703.94|707.97|703.97|707.43|703.43|19
1613516650000|2021-02-16 23:04:10|707.92|703.92|708.38|704.38|708.45|704.45|707.86|703.86|21
1613516660000|2021-02-16 23:04:20|708.29|704.29|708.83|704.83|708.93|704.93|708.29|704.29|28
1613516670000|2021-02-16 23:04:30|708.81|704.81|709.42|705.42|709.55|705.55|708.5|704.5|16
1613516680000|2021-02-16 23:04:40|709.43|705.43|709.49|705.49|709.52|705.52|709.41|705.41|24
1613516690000|2021-02-16 23:04:50|709.55|705.55|709.82|705.82|709.87|705.87|709.47|705.47|26
1613516700000|2021-02-16 23:05:00|709.87|705.87|710.19|706.19|710.19|706.19|709.74|705.74|33
1613516710000|2021-02-16 23:05:10|710.2|706.2|710.48|706.48|710.48|706.48|710.18|706.18|23
1613516720000|2021-02-16 23:05:20|710.49|706.49|710.55|706.55|710.57|706.57|710.44|706.44|10
1613516730000|2021-02-16 23:05:30|710.57|706.57|710.91|706.91|710.91|706.91|710.51|706.51|18
1613516740000|2021-02-16 23:05:40|710.86|706.86|710.91|706.91|710.97|706.97|710.86|706.86|23
1613516750000|2021-02-16 23:05:50|710.97|706.97|711.06|707.06|711.08|707.08|710.89|706.89|22
1613516760000|2021-02-16 23:06:00|711.05|707.05|710.77|706.77|711.1|707.1|710.77|706.77|29
1613516770000|2021-02-16 23:06:10|710.93|706.93|710.52|706.52|710.93|706.93|710.46|706.46|30
1613516780000|2021-02-16 23:06:20|710.45|706.45|708.97|704.97|710.51|706.51|708.97|704.97|36
1613516790000|2021-02-16 23:06:30|708.85|704.85|709.57|705.57|709.57|705.57|707.63|703.63|38
1613516800000|2021-02-16 23:06:40|709.58|705.58|708.68|704.68|709.7|705.7|708.49|704.49|31
1613516810000|2021-02-16 23:06:50|708.64|704.64|707.78|703.78|708.68|704.68|707.76|703.76|30
1613516820000|2021-02-16 23:07:00|707.81|703.81|707.06|703.06|707.81|703.81|706.98|702.98|30
1613516830000|2021-02-16 23:07:10|707.09|703.09|708.4|704.4|708.4|704.4|707.09|703.09|29
1613516840000|2021-02-16 23:07:20|708.29|704.29|707.96|703.96|708.41|704.41|707.58|703.58|36
1613516850000|2021-02-16 23:07:30|707.91|703.91|708.66|704.66|708.66|704.66|707.81|703.81|33
1613516860000|2021-02-16 23:07:40|708.72|704.72|709.36|705.36|709.37|705.37|708.71|704.71|31
1613516870000|2021-02-16 23:07:50|709.38|705.38|708.47|704.47|709.63|705.63|708.44|704.44|31
1613516880000|2021-02-16 23:08:00|708.51|704.51|707.61|703.61|708.51|704.51|707.61|703.61|31
1613516890000|2021-02-16 23:08:10|707.7|703.7|707.68|703.68|708.58|704.58|707.32|703.32|29
1613516900000|2021-02-16 23:08:20|707.6|703.6|707.87|703.87|707.95|703.95|707.59|703.59|36
1613516910000|2021-02-16 23:08:30|707.94|703.94|707.29|703.29|708.02|704.02|706.66|702.66|34
1613516920000|2021-02-16 23:08:40|707.26|703.26|708.5|704.5|708.51|704.51|707.26|703.26|34
1613516930000|2021-02-16 23:08:50|708.37|704.37|708.92|704.92|709.01|705.01|708.24|704.24|28
1613516940000|2021-02-16 23:09:00|708.9|704.9|708.55|704.55|708.91|704.91|708.4|704.4|33
1613516950000|2021-02-16 23:09:10|708.5|704.5|707.17|703.17|708.5|704.5|707.16|703.16|37
1613516960000|2021-02-16 23:09:20|706.9|702.9|706.55|702.55|706.9|702.9|706.52|702.52|30
1613516970000|2021-02-16 23:09:30|706.47|702.47|706.56|702.56|706.56|702.56|706.06|702.06|33
1613516980000|2021-02-16 23:09:40|706.66|702.66|706.37|702.37|706.69|702.69|706.33|702.33|31
1613516990000|2021-02-16 23:09:50|706.46|702.46|706.82|702.82|706.82|702.82|706.42|702.42|23
1613517000000|2021-02-16 23:10:00|706.8|702.8|707.65|703.65|707.66|703.66|706.8|702.8|23
1613517010000|2021-02-16 23:10:10|707.69|703.69|707.16|703.16|707.69|703.69|706.8|702.8|24
1613517020000|2021-02-16 23:10:20|707.15|703.15|706.83|702.83|707.16|703.16|706.77|702.77|30
1613517030000|2021-02-16 23:10:30|706.82|702.82|706.42|702.42|706.87|702.87|706.42|702.42|33
1613517040000|2021-02-16 23:10:40|706.41|702.41|706.07|702.07|706.42|702.42|705.51|701.51|32
1613517050000|2021-02-16 23:10:50|706.14|702.14|706.14|702.14|706.35|702.35|705.45|701.45|37
1613517060000|2021-02-16 23:11:00|706.2|702.2|708.17|704.17|708.17|704.17|706.2|702.2|35
1613517070000|2021-02-16 23:11:10|708.21|704.21|708.17|704.17|708.71|704.71|707.72|703.72|32
1613517080000|2021-02-16 23:11:20|708.3|704.3|709.49|705.49|709.49|705.49|708.3|704.3|31
1613517090000|2021-02-16 23:11:30|709.52|705.52|708.74|704.74|709.52|705.52|708.55|704.55|36
1613517100000|2021-02-16 23:11:40|708.76|704.76|708.34|704.34|709.36|705.36|708.34|704.34|31
1613517110000|2021-02-16 23:11:50|708.35|704.35|708|704|708.39|704.39|707.76|703.76|28
1613517120000|2021-02-16 23:12:00|708.09|704.09|708.57|704.57|708.65|704.65|708.09|704.09|29
1613517130000|2021-02-16 23:12:10|708.41|704.41|708.36|704.36|708.75|704.75|708.29|704.29|35
1613517140000|2021-02-16 23:12:20|708.38|704.38|707.65|703.65|708.39|704.39|707.2|703.2|35
1613517150000|2021-02-16 23:12:30|707.63|703.63|707.78|703.78|707.82|703.82|707.63|703.63|31
1613517160000|2021-02-16 23:12:40|707.77|703.77|707.74|703.74|707.85|703.85|707.65|703.65|24
1613517170000|2021-02-16 23:12:50|707.76|703.76|708.21|704.21|708.21|704.21|707.61|703.61|30
1613517180000|2021-02-16 23:13:00|708.22|704.22|708.01|704.01|708.49|704.49|707.93|703.93|30
1613517190000|2021-02-16 23:13:10|708.21|704.21|708.35|704.35|708.44|704.44|708.02|704.02|30
1613517200000|2021-02-16 23:13:20|708.27|704.27|708.44|704.44|708.8|704.8|708.22|704.22|32
1613517210000|2021-02-16 23:13:30|708.43|704.43|708.84|704.84|708.85|704.85|708.43|704.43|28
1613517220000|2021-02-16 23:13:40|708.72|704.72|708.9|704.9|708.9|704.9|708.68|704.68|16
1613517230000|2021-02-16 23:13:50|708.99|704.99|709.55|705.55|709.8|705.8|708.99|704.99|28
1613517240000|2021-02-16 23:14:00|709.53|705.53|710.05|706.05|710.08|706.08|709.12|705.12|33
1613517250000|2021-02-16 23:14:10|710.06|706.06|710.13|706.13|710.17|706.17|710.06|706.06|29
1613517260000|2021-02-16 23:14:20|710.23|706.23|709.96|705.96|710.41|706.41|709.84|705.84|28
1613517270000|2021-02-16 23:14:30|710.04|706.04|709.62|705.62|710.15|706.15|708.95|704.95|35
1613517280000|2021-02-16 23:14:40|709.21|705.21|709.89|705.89|709.93|705.93|709.21|705.21|31
1613517290000|2021-02-16 23:14:50|709.9|705.9|710.81|706.81|710.81|706.81|709.9|705.9|26
1613517300000|2021-02-16 23:15:00|710.91|706.91|710.53|706.53|711.11|707.11|710.53|706.53|31
1613517310000|2021-02-16 23:15:10|710.51|706.51|710.92|706.92|710.93|706.93|710.29|706.29|30
1613517320000|2021-02-16 23:15:20|710.91|706.91|710.23|706.23|710.92|706.92|710.17|706.17|28
1613517330000|2021-02-16 23:15:30|710.14|706.14|710.43|706.43|710.57|706.57|710.14|706.14|21
1613517340000|2021-02-16 23:15:40|710.4|706.4|710.39|706.39|710.54|706.54|710.11|706.11|34
1613517350000|2021-02-16 23:15:50|710.43|706.43|710.55|706.55|710.74|706.74|710.36|706.36|31
1613517360000|2021-02-16 23:16:00|710.57|706.57|710.37|706.37|710.64|706.64|710.18|706.18|31
1613517370000|2021-02-16 23:16:10|710.42|706.42|710.46|706.46|710.67|706.67|710.23|706.23|32
1613517380000|2021-02-16 23:16:20|710.45|706.45|710.82|706.82|710.83|706.83|710.42|706.42|20
1613517390000|2021-02-16 23:16:30|710.71|706.71|710.92|706.92|710.92|706.92|710.56|706.56|19
1613517400000|2021-02-16 23:16:40|711.04|707.04|711.42|707.42|711.46|707.46|711.04|707.04|20
1613517410000|2021-02-16 23:16:50|711.41|707.41|711.33|707.33|711.44|707.44|711.33|707.33|23
1613517420000|2021-02-16 23:17:00|711.69|707.69|711.99|707.99|711.99|707.99|711.45|707.45|24
1613517430000|2021-02-16 23:17:10|712|708|711.96|707.96|712.17|708.17|711.69|707.69|30
1613517440000|2021-02-16 23:17:20|711.95|707.95|712.17|708.17|712.17|708.17|711.92|707.92|27
1613517450000|2021-02-16 23:17:30|712.16|708.16|711.76|707.76|712.16|708.16|711.69|707.69|36
1613517460000|2021-02-16 23:17:40|711.77|707.77|710.38|706.38|711.77|707.77|710.29|706.29|29
1613517470000|2021-02-16 23:17:50|710.37|706.37|710.08|706.08|710.37|706.37|709.91|705.91|32
1613517480000|2021-02-16 23:18:00|710.1|706.1|709.51|705.51|710.38|706.38|709.51|705.51|30
1613517490000|2021-02-16 23:18:10|709.62|705.62|709.14|705.14|709.75|705.75|709.14|705.14|36
1613517500000|2021-02-16 23:18:20|709.07|705.07|708.67|704.67|709.07|705.07|707.31|703.31|36
1613517510000|2021-02-16 23:18:30|708.91|704.91|708.78|704.78|709.39|705.39|708.66|704.66|38
1613517520000|2021-02-16 23:18:40|708.79|704.79|709.45|705.45|709.45|705.45|708.79|704.79|21
1613517530000|2021-02-16 23:18:50|709.42|705.42|708.87|704.87|709.52|705.52|708.87|704.87|34
1613517540000|2021-02-16 23:19:00|708.71|704.71|708.51|704.51|709.24|705.24|708.5|704.5|26
1613517550000|2021-02-16 23:19:10|708.52|704.52|708.48|704.48|708.85|704.85|708.46|704.46|28
1613517560000|2021-02-16 23:19:20|708.54|704.54|708.46|704.46|708.95|704.95|708.45|704.45|33
1613517570000|2021-02-16 23:19:30|708.6|704.6|708.1|704.1|708.65|704.65|707.87|703.87|31
1613517580000|2021-02-16 23:19:40|708.05|704.05|707.71|703.71|708.06|704.06|707.69|703.69|35
1613517590000|2021-02-16 23:19:50|707.78|703.78|708.19|704.19|708.19|704.19|707.69|703.69|28
1613517600000|2021-02-16 23:20:00|708.57|704.57|708.32|704.32|708.94|704.94|708.1|704.1|28
1613517610000|2021-02-16 23:20:10|708.65|704.65|708.28|704.28|708.86|704.86|708|704|22
1613517620000|2021-02-16 23:20:20|708.32|704.32|708.22|704.22|708.32|704.32|707.65|703.65|27
1613517630000|2021-02-16 23:20:30|708.27|704.27|708.14|704.14|708.27|704.27|707.97|703.97|28
1613517640000|2021-02-16 23:20:40|708.13|704.13|708.65|704.65|708.74|704.74|708.13|704.13|22
1613517650000|2021-02-16 23:20:50|708.46|704.46|708.95|704.95|708.95|704.95|708.27|704.27|33
1613517660000|2021-02-16 23:21:00|708.94|704.94|708.32|704.32|708.94|704.94|708.32|704.32|22
1613517670000|2021-02-16 23:21:10|708.3|704.3|708.42|704.42|708.54|704.54|708|704|34
1613517680000|2021-02-16 23:21:20|708.52|704.52|708.07|704.07|708.53|704.53|708|704|27
1613517690000|2021-02-16 23:21:30|708.06|704.06|707.93|703.93|708.07|704.07|707.92|703.92|11
1613517700000|2021-02-16 23:21:40|707.9|703.9|708.38|704.38|708.47|704.47|707.9|703.9|15
1613517710000|2021-02-16 23:21:50|708.39|704.39|708.34|704.34|708.39|704.39|708.17|704.17|22
1613517720000|2021-02-16 23:22:00|708.38|704.38|708.48|704.48|708.5|704.5|708.01|704.01|30
1613517730000|2021-02-16 23:22:10|708.6|704.6|708.43|704.43|708.6|704.6|708.43|704.43|13
1613517740000|2021-02-16 23:22:20|708.44|704.44|708.43|704.43|708.44|704.44|708.42|704.42|10
1613517750000|2021-02-16 23:22:30|708.42|704.42|708.3|704.3|708.42|704.42|708.27|704.27|14
1613517760000|2021-02-16 23:22:40|708.29|704.29|708.58|704.58|708.6|704.6|708.29|704.29|31
1613517770000|2021-02-16 23:22:50|708.57|704.57|708.38|704.38|708.63|704.63|708.36|704.36|31
1613517780000|2021-02-16 23:23:00|708.39|704.39|708.09|704.09|708.39|704.39|707.95|703.95|29
1613517790000|2021-02-16 23:23:10|708.06|704.06|708.06|704.06|708.13|704.13|707.83|703.83|28
1613517800000|2021-02-16 23:23:20|708.04|704.04|708.01|704.01|708.09|704.09|707.65|703.65|32
1613517810000|2021-02-16 23:23:30|708.02|704.02|707.73|703.73|708.03|704.03|707.69|703.69|34
1613517820000|2021-02-16 23:23:40|707.69|703.69|707.81|703.81|707.95|703.95|707.65|703.65|27
1613517830000|2021-02-16 23:23:50|707.77|703.77|708.33|704.33|708.33|704.33|707.7|703.7|28
1613517840000|2021-02-16 23:24:00|708.27|704.27|709.02|705.02|709.5|705.5|708.27|704.27|34
1613517850000|2021-02-16 23:24:10|709.04|705.04|709.52|705.52|709.92|705.92|708.99|704.99|29
1613517860000|2021-02-16 23:24:20|709.18|705.18|708.88|704.88|709.4|705.4|708.75|704.75|37
1613517870000|2021-02-16 23:24:30|708.92|704.92|708.59|704.59|708.92|704.92|708.56|704.56|29
1613517880000|2021-02-16 23:24:40|708.54|704.54|708.74|704.74|708.79|704.79|708.54|704.54|25
1613517890000|2021-02-16 23:24:50|708.76|704.76|709.6|705.6|709.65|705.65|708.72|704.72|29
1613517900000|2021-02-16 23:25:00|709.72|705.72|710.71|706.71|710.71|706.71|709.66|705.66|24
1613517910000|2021-02-16 23:25:10|710.68|706.68|710.97|706.97|711|707|710.68|706.68|27
1613517920000|2021-02-16 23:25:20|710.96|706.96|710.99|706.99|710.99|706.99|710.65|706.65|23
1613517930000|2021-02-16 23:25:30|711.34|707.34|710.87|706.87|711.36|707.36|710.82|706.82|31
1613517940000|2021-02-16 23:25:40|710.91|706.91|710.84|706.84|710.97|706.97|710.84|706.84|24
1613517950000|2021-02-16 23:25:50|710.83|706.83|710.99|706.99|710.99|706.99|710.83|706.83|25
1613517960000|2021-02-16 23:26:00|711|707|710.85|706.85|711.06|707.06|710.78|706.78|27
1613517970000|2021-02-16 23:26:10|710.81|706.81|710.82|706.82|710.83|706.83|710.81|706.81|4
1613517980000|2021-02-16 23:26:20|710.86|706.86|710.94|706.94|710.94|706.94|710.63|706.63|26
1613517990000|2021-02-16 23:26:30|710.89|706.89|710.68|706.68|710.93|706.93|710.53|706.53|27
1613518000000|2021-02-16 23:26:40|710.67|706.67|710.52|706.52|710.74|706.74|710.52|706.52|30
1613518010000|2021-02-16 23:26:50|710.53|706.53|710.01|706.01|710.59|706.59|710.01|706.01|30
1613518020000|2021-02-16 23:27:00|709.93|705.93|710.36|706.36|710.36|706.36|709.93|705.93|28
1613518030000|2021-02-16 23:27:10|710.34|706.34|710.04|706.04|710.55|706.55|710.04|706.04|30
1613518040000|2021-02-16 23:27:20|710.02|706.02|710.04|706.04|710.15|706.15|710.02|706.02|25
1613518050000|2021-02-16 23:27:30|710.03|706.03|709.57|705.57|710.03|706.03|709.53|705.53|28
1613518060000|2021-02-16 23:27:40|709.56|705.56|709.4|705.4|709.56|705.56|709.4|705.4|30
1613518070000|2021-02-16 23:27:50|709.39|705.39|709.43|705.43|709.52|705.52|709.36|705.36|31
1613518080000|2021-02-16 23:28:00|709.42|705.42|710.08|706.08|710.08|706.08|709.42|705.42|22
1613518090000|2021-02-16 23:28:10|710.09|706.09|710.12|706.12|710.38|706.38|710.04|706.04|22
1613518100000|2021-02-16 23:28:20|710.15|706.15|709.78|705.78|710.15|706.15|709.71|705.71|26
1613518110000|2021-02-16 23:28:30|709.74|705.74|710.54|706.54|710.6|706.6|709.74|705.74|29
1613518120000|2021-02-16 23:28:40|710.51|706.51|710.67|706.67|710.67|706.67|710.51|706.51|20
1613518130000|2021-02-16 23:28:50|710.75|706.75|710.64|706.64|711.03|707.03|710.58|706.58|32
1613518140000|2021-02-16 23:29:00|710.62|706.62|710.64|706.64|711.01|707.01|710.55|706.55|28
1613518150000|2021-02-16 23:29:10|710.65|706.65|711.13|707.13|711.13|707.13|710.64|706.64|22
1613518160000|2021-02-16 23:29:20|711.16|707.16|711.19|707.19|711.31|707.31|711.15|707.15|20
1613518170000|2021-02-16 23:29:30|711.12|707.12|711.43|707.43|711.48|707.48|711.12|707.12|21
1613518180000|2021-02-16 23:29:40|711.41|707.41|711.43|707.43|711.54|707.54|711.31|707.31|35
1613518190000|2021-02-16 23:29:50|711.41|707.41|711.21|707.21|711.44|707.44|711.14|707.14|29
1613518200000|2021-02-16 23:30:00|711.23|707.23|711.5|707.5|711.52|707.52|711.18|707.18|27
1613518210000|2021-02-16 23:30:10|711.52|707.52|711.73|707.73|711.74|707.74|711.52|707.52|22
1613518220000|2021-02-16 23:30:20|711.75|707.75|711.65|707.65|711.86|707.86|711.63|707.63|25
1613518230000|2021-02-16 23:30:30|711.48|707.48|711.51|707.51|711.8|707.8|711.44|707.44|38
1613518240000|2021-02-16 23:30:40|711.4|707.4|710.99|706.99|711.4|707.4|710.9|706.9|32
1613518250000|2021-02-16 23:30:50|710.98|706.98|711.1|707.1|711.12|707.12|710.9|706.9|29
1613518260000|2021-02-16 23:31:00|711.11|707.11|711.19|707.19|711.28|707.28|711.07|707.07|24
1613518270000|2021-02-16 23:31:10|711.18|707.18|711.53|707.53|711.96|707.96|711.18|707.18|36
1613518280000|2021-02-16 23:31:20|711.48|707.48|711.43|707.43|711.68|707.68|711.27|707.27|32
1613518290000|2021-02-16 23:31:30|711.63|707.63|711.96|707.96|712.02|708.02|711.55|707.55|32
1613518300000|2021-02-16 23:31:40|711.94|707.94|711.71|707.71|711.94|707.94|711.68|707.68|32
1613518310000|2021-02-16 23:31:50|711.72|707.72|711.85|707.85|711.89|707.89|711.67|707.67|29
1613518320000|2021-02-16 23:32:00|711.82|707.82|711.75|707.75|711.88|707.88|711.67|707.67|30
1613518330000|2021-02-16 23:32:10|711.74|707.74|711.95|707.95|712.07|708.07|711.74|707.74|19
1613518340000|2021-02-16 23:32:20|711.99|707.99|711.88|707.88|712.05|708.05|711.87|707.87|23
1613518350000|2021-02-16 23:32:30|711.9|707.9|711.31|707.31|711.95|707.95|711.3|707.3|27
1613518360000|2021-02-16 23:32:40|711.33|707.33|711.25|707.25|711.34|707.34|711.03|707.03|27
1613518370000|2021-02-16 23:32:50|711.26|707.26|711.16|707.16|711.33|707.33|711.13|707.13|29
1613518380000|2021-02-16 23:33:00|711.15|707.15|711.12|707.12|711.17|707.17|711.12|707.12|15
1613518390000|2021-02-16 23:33:10|711.1|707.1|710.69|706.69|711.27|707.27|710.56|706.56|29
1613518400000|2021-02-16 23:33:20|710.71|706.71|711.31|707.31|711.34|707.34|710.71|706.71|30
1613518410000|2021-02-16 23:33:30|711.3|707.3|711.02|707.02|711.31|707.31|710.93|706.93|30
1613518420000|2021-02-16 23:33:40|710.99|706.99|710.98|706.98|711.11|707.11|710.9|706.9|29
1613518430000|2021-02-16 23:33:50|710.96|706.96|711.05|707.05|711.05|707.05|710.82|706.82|30
1613518440000|2021-02-16 23:34:00|711.07|707.07|711.1|707.1|711.1|707.1|710.99|706.99|26
1613518450000|2021-02-16 23:34:10|711.09|707.09|711.66|707.66|711.66|707.66|710.98|706.98|27
1613518460000|2021-02-16 23:34:20|711.68|707.68|710.79|706.79|711.68|707.68|710.73|706.73|33
1613518470000|2021-02-16 23:34:30|710.8|706.8|710.93|706.93|711.2|707.2|710.8|706.8|29
1613518480000|2021-02-16 23:34:40|710.94|706.94|711.07|707.07|711.08|707.08|710.81|706.81|25
1613518490000|2021-02-16 23:34:50|711.08|707.08|711.32|707.32|711.33|707.33|711.06|707.06|24
1613518500000|2021-02-16 23:35:00|711.33|707.33|711.22|707.22|711.37|707.37|711.19|707.19|22
1613518510000|2021-02-16 23:35:10|711.24|707.24|711.54|707.54|711.55|707.55|711.21|707.21|28
1613518520000|2021-02-16 23:35:20|711.56|707.56|711.33|707.33|711.56|707.56|711.24|707.24|26
1613518530000|2021-02-16 23:35:30|711.31|707.31|711.35|707.35|711.39|707.39|711.11|707.11|32
1613518540000|2021-02-16 23:35:40|711.33|707.33|711.31|707.31|711.37|707.37|711.15|707.15|32
1613518550000|2021-02-16 23:35:50|711.3|707.3|711.33|707.33|711.37|707.37|711.16|707.16|24
1613518560000|2021-02-16 23:36:00|711.35|707.35|711.02|707.02|711.46|707.46|710.88|706.88|31
1613518570000|2021-02-16 23:36:10|711.06|707.06|710.48|706.48|711.06|707.06|710.42|706.42|30
1613518580000|2021-02-16 23:36:20|710.42|706.42|710.11|706.11|710.52|706.52|710.05|706.05|25
1613518590000|2021-02-16 23:36:30|710.15|706.15|710.14|706.14|710.42|706.42|710.13|706.13|32
1613518600000|2021-02-16 23:36:40|710.15|706.15|710.18|706.18|710.31|706.31|710.09|706.09|34
1613518610000|2021-02-16 23:36:50|710.19|706.19|710.24|706.24|710.33|706.33|710.19|706.19|17
1613518620000|2021-02-16 23:37:00|710.27|706.27|710.43|706.43|710.7|706.7|710.27|706.27|27
1613518630000|2021-02-16 23:37:10|710.41|706.41|710.48|706.48|710.67|706.67|710.38|706.38|35
1613518640000|2021-02-16 23:37:20|710.49|706.49|710.33|706.33|710.49|706.49|710.23|706.23|24
1613518650000|2021-02-16 23:37:30|710.36|706.36|710.41|706.41|710.41|706.41|710.22|706.22|30
1613518660000|2021-02-16 23:37:40|710.34|706.34|710.21|706.21|710.42|706.42|710.16|706.16|19
1613518670000|2021-02-16 23:37:50|710.16|706.16|709.86|705.86|710.19|706.19|709.84|705.84|27
1613518680000|2021-02-16 23:38:00|709.85|705.85|709.78|705.78|709.85|705.85|709.62|705.62|34
1613518690000|2021-02-16 23:38:10|709.77|705.77|709.88|705.88|710.17|706.17|709.68|705.68|30
1613518700000|2021-02-16 23:38:20|709.86|705.86|709.58|705.58|709.86|705.86|709.55|705.55|31
1613518710000|2021-02-16 23:38:30|709.56|705.56|709.67|705.67|709.67|705.67|709.5|705.5|25
1613518720000|2021-02-16 23:38:40|709.68|705.68|709.32|705.32|709.68|705.68|709.24|705.24|25
1613518730000|2021-02-16 23:38:50|709.24|705.24|708.87|704.87|709.24|705.24|708.64|704.64|26
1613518740000|2021-02-16 23:39:00|708.81|704.81|709.3|705.3|709.34|705.34|708.79|704.79|30
1613518750000|2021-02-16 23:39:10|709.29|705.29|709.12|705.12|709.3|705.3|709.05|705.05|28
1613518760000|2021-02-16 23:39:20|709.11|705.11|709.07|705.07|709.14|705.14|708.99|704.99|32
1613518770000|2021-02-16 23:39:30|709|705|708.56|704.56|709.04|705.04|708.55|704.55|28
1613518780000|2021-02-16 23:39:40|708.6|704.6|708.58|704.58|708.73|704.73|708.54|704.54|33
1613518790000|2021-02-16 23:39:50|708.6|704.6|708.86|704.86|708.99|704.99|708.6|704.6|34
1613518800000|2021-02-16 23:40:00|708.88|704.88|708.59|704.59|708.88|704.88|708.59|704.59|20
1613518810000|2021-02-16 23:40:10|708.61|704.61|708.83|704.83|708.83|704.83|708.59|704.59|22
1613518820000|2021-02-16 23:40:20|708.85|704.85|708.99|704.99|709.1|705.1|708.8|704.8|28
1613518830000|2021-02-16 23:40:30|708.92|704.92|708.76|704.76|708.93|704.93|708.76|704.76|27
1613518840000|2021-02-16 23:40:40|708.75|704.75|708.51|704.51|708.86|704.86|708.43|704.43|29
1613518850000|2021-02-16 23:40:50|708.5|704.5|708.47|704.47|708.5|704.5|708.15|704.15|25
1613518860000|2021-02-16 23:41:00|708.46|704.46|708.53|704.53|708.6|704.6|708.4|704.4|32
1613518870000|2021-02-16 23:41:10|708.5|704.5|708.79|704.79|708.93|704.93|708.46|704.46|26
1613518880000|2021-02-16 23:41:20|708.78|704.78|708.49|704.49|708.8|704.8|708.47|704.47|30
1613518890000|2021-02-16 23:41:30|708.52|704.52|708.97|704.97|708.97|704.97|708.51|704.51|19
1613518900000|2021-02-16 23:41:40|708.99|704.99|708.94|704.94|709.02|705.02|708.91|704.91|17
1613518910000|2021-02-16 23:41:50|708.84|704.84|708.74|704.74|708.84|704.84|708.64|704.64|23
1613518920000|2021-02-16 23:42:00|708.73|704.73|708.92|704.92|708.95|704.95|708.69|704.69|29
1613518930000|2021-02-16 23:42:10|708.93|704.93|709.32|705.32|709.41|705.41|708.92|704.92|25
1613518940000|2021-02-16 23:42:20|709.33|705.33|709.56|705.56|709.56|705.56|709.14|705.14|28
1613518950000|2021-02-16 23:42:30|709.52|705.52|709.23|705.23|709.52|705.52|709.12|705.12|25
1613518960000|2021-02-16 23:42:40|709.22|705.22|709.49|705.49|709.49|705.49|709.2|705.2|15
1613518970000|2021-02-16 23:42:50|709.48|705.48|709.58|705.58|709.58|705.58|709.42|705.42|25
1613518980000|2021-02-16 23:43:00|709.63|705.63|709.46|705.46|709.76|705.76|709.42|705.42|33
1613518990000|2021-02-16 23:43:10|709.48|705.48|709.36|705.36|709.48|705.48|709.28|705.28|25
1613519000000|2021-02-16 23:43:20|709.35|705.35|709.3|705.3|709.42|705.42|709.28|705.28|30
1613519010000|2021-02-16 23:43:30|709.29|705.29|708.95|704.95|709.32|705.32|708.95|704.95|29
1613519020000|2021-02-16 23:43:40|709.01|705.01|709.14|705.14|709.23|705.23|708.78|704.78|31
1613519030000|2021-02-16 23:43:50|709.02|705.02|709.23|705.23|709.23|705.23|709.02|705.02|26
1613519040000|2021-02-16 23:44:00|709.22|705.22|708.92|704.92|709.25|705.25|708.91|704.91|28
1613519050000|2021-02-16 23:44:10|708.89|704.89|709.28|705.28|709.28|705.28|708.89|704.89|26
1613519060000|2021-02-16 23:44:20|709.27|705.27|709.26|705.26|709.46|705.46|709.14|705.14|33
1613519070000|2021-02-16 23:44:30|709.27|705.27|709.22|705.22|709.43|705.43|709.16|705.16|29
1613519080000|2021-02-16 23:44:40|709.25|705.25|709.19|705.19|709.25|705.25|709.05|705.05|26
1613519090000|2021-02-16 23:44:50|709.17|705.17|709.03|705.03|709.17|705.17|708.97|704.97|27
1613519100000|2021-02-16 23:45:00|709.02|705.02|709.56|705.56|709.6|705.6|708.98|704.98|26
1613519110000|2021-02-16 23:45:10|709.58|705.58|709.33|705.33|709.62|705.62|709.29|705.29|21
1613519120000|2021-02-16 23:45:20|709.32|705.32|709.19|705.19|709.38|705.38|709.1|705.1|25
1613519130000|2021-02-16 23:45:30|709.15|705.15|709.24|705.24|709.24|705.24|709.01|705.01|31
1613519140000|2021-02-16 23:45:40|709.28|705.28|709.11|705.11|709.38|705.38|709.03|705.03|28
1613519150000|2021-02-16 23:45:50|709.1|705.1|709.03|705.03|709.1|705.1|709.02|705.02|19
1613519160000|2021-02-16 23:46:00|709.02|705.02|708.29|704.29|709.02|705.02|708.21|704.21|33
1613519170000|2021-02-16 23:46:10|708.32|704.32|708.39|704.39|708.55|704.55|708.16|704.16|35
1613519180000|2021-02-16 23:46:20|708.44|704.44|708.53|704.53|708.6|704.6|708.27|704.27|26
1613519190000|2021-02-16 23:46:30|708.56|704.56|708.27|704.27|708.56|704.56|708.27|704.27|15
1613519200000|2021-02-16 23:46:40|708.38|704.38|708.16|704.16|708.7|704.7|708.16|704.16|23
1613519210000|2021-02-16 23:46:50|708.17|704.17|708.18|704.18|708.21|704.21|708.15|704.15|11
1613519220000|2021-02-16 23:47:00|708.15|704.15|708.18|704.18|708.18|704.18|708.15|704.15|7
1613519230000|2021-02-16 23:47:10|708.16|704.16|708.06|704.06|708.2|704.2|707.99|703.99|18
1613519240000|2021-02-16 23:47:20|708.05|704.05|707.87|703.87|708.09|704.09|707.81|703.81|19
1613519250000|2021-02-16 23:47:30|707.88|703.88|707.25|703.25|707.88|703.88|707.25|703.25|29
1613519260000|2021-02-16 23:47:40|707.24|703.24|707.16|703.16|707.26|703.26|707.16|703.16|26
1613519270000|2021-02-16 23:47:50|707.17|703.17|707.31|703.31|707.34|703.34|707.15|703.15|10
1613519280000|2021-02-16 23:48:00|707.36|703.36|707.04|703.04|707.43|703.43|707.03|703.03|27
1613519290000|2021-02-16 23:48:10|707.03|703.03|707.49|703.49|707.49|703.49|707.03|703.03|28
1613519300000|2021-02-16 23:48:20|707.47|703.47|707.89|703.89|708.07|704.07|707.47|703.47|30
1613519310000|2021-02-16 23:48:30|707.91|703.91|707.91|703.91|707.96|703.96|707.9|703.9|22
1613519320000|2021-02-16 23:48:40|707.9|703.9|707.42|703.42|707.9|703.9|707.38|703.38|32
1613519330000|2021-02-16 23:48:50|707.43|703.43|707.87|703.87|707.87|703.87|707.38|703.38|34
1613519340000|2021-02-16 23:49:00|707.8|703.8|707.46|703.46|707.84|703.84|707.4|703.4|31
1613519350000|2021-02-16 23:49:10|707.47|703.47|707.37|703.37|707.48|703.48|707.36|703.36|23
1613519360000|2021-02-16 23:49:20|707.38|703.38|707.48|703.48|707.61|703.61|707.34|703.34|29
1613519370000|2021-02-16 23:49:30|707.52|703.52|707.13|703.13|707.52|703.52|707.13|703.13|26
1613519380000|2021-02-16 23:49:40|707.1|703.1|707.2|703.2|707.29|703.29|707.1|703.1|29
1613519390000|2021-02-16 23:49:50|707.21|703.21|707.31|703.31|707.32|703.32|707.03|703.03|18
1613519400000|2021-02-16 23:50:00|707.33|703.33|707.43|703.43|707.47|703.47|707.31|703.31|16
1613519410000|2021-02-16 23:50:10|707.42|703.42|707.38|703.38|707.58|703.58|707.16|703.16|28
1613519420000|2021-02-16 23:50:20|707.37|703.37|707.42|703.42|707.42|703.42|707.34|703.34|12
1613519430000|2021-02-16 23:50:30|707.41|703.41|707.41|703.41|707.44|703.44|707.37|703.37|20
1613519440000|2021-02-16 23:50:40|707.42|703.42|707.19|703.19|707.44|703.44|707.19|703.19|16
1613519450000|2021-02-16 23:50:50|707.17|703.17|707.16|703.16|707.35|703.35|707.07|703.07|26
1613519460000|2021-02-16 23:51:00|707.19|703.19|707.47|703.47|707.5|703.5|707.15|703.15|22
1613519470000|2021-02-16 23:51:10|707.52|703.52|707.29|703.29|707.55|703.55|707.29|703.29|31
1613519480000|2021-02-16 23:51:20|707.26|703.26|707.31|703.31|707.51|703.51|707.26|703.26|26
1613519490000|2021-02-16 23:51:30|707.29|703.29|707.21|703.21|707.38|703.38|707.21|703.21|24
1613519500000|2021-02-16 23:51:40|707.24|703.24|707.27|703.27|707.28|703.28|707.21|703.21|23
1613519510000|2021-02-16 23:51:50|707.28|703.28|707.17|703.17|707.32|703.32|707.12|703.12|26
1613519520000|2021-02-16 23:52:00|707.18|703.18|706.94|702.94|707.32|703.32|706.94|702.94|31
1613519530000|2021-02-16 23:52:10|706.99|702.99|706.87|702.87|706.99|702.99|706.7|702.7|31
1613519540000|2021-02-16 23:52:20|706.84|702.84|707.08|703.08|707.2|703.2|706.84|702.84|30
1613519550000|2021-02-16 23:52:30|707.06|703.06|706.74|702.74|707.1|703.1|706.7|702.7|34
1613519560000|2021-02-16 23:52:40|706.73|702.73|706.74|702.74|706.98|702.98|706.66|702.66|31
1613519570000|2021-02-16 23:52:50|706.76|702.76|706.79|702.79|706.79|702.79|706.72|702.72|16
1613519580000|2021-02-16 23:53:00|706.81|702.81|706.93|702.93|706.93|702.93|706.73|702.73|28
1613519590000|2021-02-16 23:53:10|706.84|702.84|706.8|702.8|707.25|703.25|706.79|702.79|32
1613519600000|2021-02-16 23:53:20|707|703|707.29|703.29|707.33|703.33|706.9|702.9|32
1613519610000|2021-02-16 23:53:30|707.24|703.24|707.18|703.18|707.51|703.51|707.1|703.1|31
1613519620000|2021-02-16 23:53:40|707.19|703.19|707.73|703.73|707.73|703.73|707.19|703.19|27
1613519630000|2021-02-16 23:53:50|707.74|703.74|708.17|704.17|708.17|704.17|707.74|703.74|17
1613519640000|2021-02-16 23:54:00|708.2|704.2|707.67|703.67|708.23|704.23|707.67|703.67|30
1613519650000|2021-02-16 23:54:10|707.55|703.55|707.7|703.7|707.7|703.7|707.41|703.41|25
1613519660000|2021-02-16 23:54:20|707.68|703.68|708.46|704.46|708.66|704.66|707.68|703.68|32
1613519670000|2021-02-16 23:54:30|708.49|704.49|708.82|704.82|708.82|704.82|708.49|704.49|16
1613519680000|2021-02-16 23:54:40|708.79|704.79|708.69|704.69|708.79|704.79|708.35|704.35|27
1613519690000|2021-02-16 23:54:50|708.7|704.7|708.67|704.67|708.73|704.73|708.46|704.46|30
1613519700000|2021-02-16 23:55:00|708.65|704.65|708.87|704.87|708.88|704.88|708.64|704.64|25
1613519710000|2021-02-16 23:55:10|708.88|704.88|708.92|704.92|708.93|704.93|708.77|704.77|20
1613519720000|2021-02-16 23:55:20|708.94|704.94|709.21|705.21|709.5|705.5|708.93|704.93|25
1613519730000|2021-02-16 23:55:30|709.33|705.33|709.46|705.46|709.54|705.54|709.24|705.24|31
1613519740000|2021-02-16 23:55:40|709.48|705.48|708.68|704.68|709.48|705.48|708.68|704.68|31
1613519750000|2021-02-16 23:55:50|708.81|704.81|708.91|704.91|708.96|704.96|708.69|704.69|22
1613519760000|2021-02-16 23:56:00|708.94|704.94|708.71|704.71|708.94|704.94|708.61|704.61|22
1613519770000|2021-02-16 23:56:10|708.7|704.7|708.57|704.57|709.06|705.06|708.56|704.56|35
1613519780000|2021-02-16 23:56:20|708.58|704.58|708.83|704.83|708.93|704.93|708.58|704.58|32
1613519790000|2021-02-16 23:56:30|708.75|704.75|708.89|704.89|708.93|704.93|708.74|704.74|24
1613519800000|2021-02-16 23:56:40|708.94|704.94|708.62|704.62|708.94|704.94|708.54|704.54|26
1613519810000|2021-02-16 23:56:50|708.67|704.67|708.82|704.82|708.92|704.92|708.64|704.64|27
1613519820000|2021-02-16 23:57:00|708.77|704.77|708.75|704.75|708.89|704.89|708.66|704.66|26
1613519830000|2021-02-16 23:57:10|708.65|704.65|708.75|704.75|708.99|704.99|708.65|704.65|28
1613519840000|2021-02-16 23:57:20|708.78|704.78|708.7|704.7|708.9|704.9|708.68|704.68|20
1613519850000|2021-02-16 23:57:30|708.59|704.59|708.38|704.38|708.59|704.59|708.37|704.37|28
1613519860000|2021-02-16 23:57:40|708.1|704.1|708.12|704.12|708.15|704.15|708.08|704.08|18
1613519870000|2021-02-16 23:57:50|708.1|704.1|708.14|704.14|708.17|704.17|708.1|704.1|20
1613519880000|2021-02-16 23:58:00|708.11|704.11|708.23|704.23|708.3|704.3|708.11|704.11|21
1613519890000|2021-02-16 23:58:10|708.27|704.27|708.26|704.26|708.41|704.41|708.19|704.19|27
1613519900000|2021-02-16 23:58:20|708.29|704.29|708.27|704.27|708.34|704.34|708.23|704.23|21
1613519910000|2021-02-16 23:58:30|708.32|704.32|707.98|703.98|708.32|704.32|707.96|703.96|25
1613519920000|2021-02-16 23:58:40|707.96|703.96|707.85|703.85|708.01|704.01|707.83|703.83|25
1613519930000|2021-02-16 23:58:50|707.87|703.87|707.22|703.22|707.88|703.88|707.18|703.18|30
1613519940000|2021-02-16 23:59:00|707.16|703.16|707.2|703.2|707.29|703.29|706.89|702.89|33
1613519950000|2021-02-16 23:59:10|707.22|703.22|707.41|703.41|707.41|703.41|707.06|703.06|35
1613519960000|2021-02-16 23:59:20|707.45|703.45|707.38|703.38|707.47|703.47|707.34|703.34|25
1613519970000|2021-02-16 23:59:30|707.39|703.39|707.89|703.89|707.96|703.96|707.39|703.39|22
1613519980000|2021-02-16 23:59:40|708.13|704.13|708.26|704.26|708.65|704.65|708.07|704.07|27
1613519990000|2021-02-16 23:59:50|708.44|704.44|707.81|703.81|708.46|704.46|707.81|703.81|38
1613520000000|2021-02-17 00:00:00|707.79|703.79|707.81|703.81|708.07|704.07|707.65|703.65|29
1613520010000|2021-02-17 00:00:10|707.8|703.8|708.52|704.52|708.58|704.58|707.76|703.76|27
1613520020000|2021-02-17 00:00:20|708.45|704.45|708.2|704.2|708.56|704.56|708.2|704.2|34
1613520030000|2021-02-17 00:00:30|708.19|704.19|709.79|705.79|709.87|705.87|708.13|704.13|38
1613520040000|2021-02-17 00:00:40|709.66|705.66|710.01|706.01|710.08|706.08|709.66|705.66|33
1613520050000|2021-02-17 00:00:50|709.99|705.99|710.69|706.69|710.71|706.71|709.99|705.99|30
1613520060000|2021-02-17 00:01:00|710.7|706.7|710.95|706.95|711.17|707.17|710.65|706.65|29
1613520070000|2021-02-17 00:01:10|710.94|706.94|711.77|707.77|711.77|707.77|710.27|706.27|32
1613520080000|2021-02-17 00:01:20|711.75|707.75|711.73|707.73|712.49|708.49|711.72|707.72|36
1613520090000|2021-02-17 00:01:30|711.72|707.72|710.97|706.97|711.79|707.79|710.97|706.97|39
1613520100000|2021-02-17 00:01:40|711.02|707.02|711.78|707.78|711.85|707.85|710.98|706.98|31
1613520110000|2021-02-17 00:01:50|711.97|707.97|712.23|708.23|712.36|708.36|711.54|707.54|32
1613520120000|2021-02-17 00:02:00|712.12|708.12|712.22|708.22|712.45|708.45|711.49|707.49|33
1613520130000|2021-02-17 00:02:10|711.6|707.6|712.1|708.1|712.18|708.18|711.34|707.34|35
1613520140000|2021-02-17 00:02:20|711.55|707.55|711.74|707.74|712.31|708.31|711.45|707.45|33
1613520150000|2021-02-17 00:02:30|711.72|707.72|711.74|707.74|711.94|707.94|711.22|707.22|30
1613520160000|2021-02-17 00:02:40|711.73|707.73|712.3|708.3|712.45|708.45|711.73|707.73|29
1613520170000|2021-02-17 00:02:50|712.24|708.24|712.33|708.33|712.53|708.53|712.23|708.23|28
1613520180000|2021-02-17 00:03:00|712.36|708.36|712.07|708.07|712.48|708.48|712.06|708.06|33
1613520190000|2021-02-17 00:03:10|712.06|708.06|712.39|708.39|712.58|708.58|711.99|707.99|25
1613520200000|2021-02-17 00:03:20|712.57|708.57|712.85|708.85|713.15|709.15|712.57|708.57|34
1613520210000|2021-02-17 00:03:30|712.89|708.89|713.01|709.01|713.3|709.3|712.88|708.88|34
1613520220000|2021-02-17 00:03:40|713.05|709.05|713.69|709.69|713.69|709.69|712.86|708.86|33
1613520230000|2021-02-17 00:03:50|713.7|709.7|713.87|709.87|713.87|709.87|713.68|709.68|21
1613520240000|2021-02-17 00:04:00|713.89|709.89|714.05|710.05|714.29|710.29|713.85|709.85|32
1613520250000|2021-02-17 00:04:10|714.03|710.03|714.17|710.17|714.3|710.3|714.03|710.03|30
1613520260000|2021-02-17 00:04:20|714.14|710.14|714.67|710.67|714.86|710.86|714.13|710.13|37
1613520270000|2021-02-17 00:04:30|714.72|710.72|715.31|711.31|715.4|711.4|714.7|710.7|31
1613520280000|2021-02-17 00:04:40|715.35|711.35|716.55|712.55|716.69|712.69|715.11|711.11|31
1613520290000|2021-02-17 00:04:50|716.53|712.53|717.02|713.02|717.07|713.07|716.53|712.53|24
1613520300000|2021-02-17 00:05:00|716.84|712.84|716.93|712.93|716.97|712.97|716.44|712.44|30
1613520310000|2021-02-17 00:05:10|716.92|712.92|719.25|715.25|719.25|715.25|716.92|712.92|23
1613520320000|2021-02-17 00:05:20|719.24|715.24|719.69|715.69|719.8|715.8|719.01|715.01|24
1613520330000|2021-02-17 00:05:30|719.68|715.68|720.32|716.32|720.41|716.41|719.68|715.68|23
1613520340000|2021-02-17 00:05:40|720.37|716.37|721.27|717.27|721.71|717.71|720.37|716.37|31
1613520350000|2021-02-17 00:05:50|721.25|717.25|718.66|714.66|721.34|717.34|718.66|714.66|32
1613520360000|2021-02-17 00:06:00|718.59|714.59|719.1|715.1|719.71|715.71|718.38|714.38|37
1613520370000|2021-02-17 00:06:10|719.11|715.11|719.91|715.91|719.94|715.94|718.56|714.56|40
1613520380000|2021-02-17 00:06:20|719.89|715.89|721.38|717.38|721.38|717.38|719.82|715.82|34
1613520390000|2021-02-17 00:06:30|721.25|717.25|721.02|717.02|721.49|717.49|721.02|717.02|30
1613520400000|2021-02-17 00:06:40|721.01|717.01|721.15|717.15|721.34|717.34|721|717|36
1613520410000|2021-02-17 00:06:50|721.16|717.16|720.56|716.56|721.25|717.25|720.55|716.55|33
1613520420000|2021-02-17 00:07:00|720.52|716.52|719.54|715.54|720.52|716.52|719.52|715.52|36
1613520430000|2021-02-17 00:07:10|719.52|715.52|718.17|714.17|719.52|715.52|718.07|714.07|36
1613520440000|2021-02-17 00:07:20|718.18|714.18|718.44|714.44|718.44|714.44|718.17|714.17|27
1613520450000|2021-02-17 00:07:30|718.57|714.57|718.1|714.1|718.72|714.72|718.07|714.07|31
1613520460000|2021-02-17 00:07:40|718.15|714.15|718.14|714.14|718.18|714.18|717.79|713.79|28
1613520470000|2021-02-17 00:07:50|718.22|714.22|719.78|715.78|719.78|715.78|718.22|714.22|35
1613520480000|2021-02-17 00:08:00|719.8|715.8|720.58|716.58|720.64|716.64|719.8|715.8|28
1613520490000|2021-02-17 00:08:10|720.48|716.48|721.65|717.65|721.79|717.79|719.49|715.49|31
1613520500000|2021-02-17 00:08:20|721.57|717.57|722.01|718.01|722.06|718.06|721.47|717.47|18
1613520510000|2021-02-17 00:08:30|722.12|718.12|722.61|718.61|722.61|718.61|722.12|718.12|33
1613520520000|2021-02-17 00:08:40|722.6|718.6|722.76|718.76|722.9|718.9|721.95|717.95|34
1613520530000|2021-02-17 00:08:50|722.71|718.71|722.61|718.61|723.03|719.03|722.59|718.59|32
1613520540000|2021-02-17 00:09:00|722.68|718.68|722.85|718.85|722.87|718.87|722.41|718.41|27
1613520550000|2021-02-17 00:09:10|722.86|718.86|721.63|717.63|722.92|718.92|721.63|717.63|31
1613520560000|2021-02-17 00:09:20|721.54|717.54|720.62|716.62|721.54|717.54|720.12|716.12|38
1613520570000|2021-02-17 00:09:30|720.63|716.63|720.57|716.57|720.94|716.94|720.47|716.47|31
1613520580000|2021-02-17 00:09:40|720.68|716.68|719.73|715.73|720.68|716.68|719.62|715.62|36
1613520590000|2021-02-17 00:09:50|719.74|715.74|720.23|716.23|720.23|716.23|719.71|715.71|28
1613520600000|2021-02-17 00:10:00|720.27|716.27|721.04|717.04|721.05|717.05|720.18|716.18|28
1613520610000|2021-02-17 00:10:10|721.03|717.03|721|717|721.32|717.32|721|717|33
1613520620000|2021-02-17 00:10:20|720.73|716.73|721.29|717.29|721.31|717.31|720.12|716.12|29
1613520630000|2021-02-17 00:10:30|721.28|717.28|721.15|717.15|721.28|717.28|720.96|716.96|27
1613520640000|2021-02-17 00:10:40|721.14|717.14|719.84|715.84|721.14|717.14|719.69|715.69|30
1613520650000|2021-02-17 00:10:50|719.72|715.72|719.82|715.82|719.92|715.92|719.61|715.61|28
1613520660000|2021-02-17 00:11:00|719.71|715.71|719.79|715.79|719.87|715.87|719.48|715.48|27
1613520670000|2021-02-17 00:11:10|719.78|715.78|719.77|715.77|720.04|716.04|719.77|715.77|26
1613520680000|2021-02-17 00:11:20|719.9|715.9|719.91|715.91|719.94|715.94|719.75|715.75|28
1613520690000|2021-02-17 00:11:30|719.92|715.92|719.9|715.9|719.92|715.92|719.84|715.84|24
1613520700000|2021-02-17 00:11:40|719.93|715.93|719.27|715.27|719.93|715.93|719.27|715.27|29
1613520710000|2021-02-17 00:11:50|719.42|715.42|719.58|715.58|719.7|715.7|719.39|715.39|29
1613520720000|2021-02-17 00:12:00|719.63|715.63|719.42|715.42|719.72|715.72|719.38|715.38|26
1613520730000|2021-02-17 00:12:10|719.41|715.41|719.38|715.38|719.42|715.42|719.24|715.24|23
1613520740000|2021-02-17 00:12:20|719.31|715.31|718.99|714.99|719.45|715.45|718.91|714.91|32
1613520750000|2021-02-17 00:12:30|718.97|714.97|717.55|713.55|718.97|714.97|716.91|712.91|34
1613520760000|2021-02-17 00:12:40|717.49|713.49|716.77|712.77|717.63|713.63|716.76|712.76|30
1613520770000|2021-02-17 00:12:50|716.74|712.74|717.04|713.04|717.14|713.14|716.74|712.74|32
1613520780000|2021-02-17 00:13:00|717.05|713.05|717.31|713.31|717.58|713.58|716.89|712.89|35
1613520790000|2021-02-17 00:13:10|717.3|713.3|717.27|713.27|717.38|713.38|717.16|713.16|24
1613520800000|2021-02-17 00:13:20|717.26|713.26|717.24|713.24|717.59|713.59|717.06|713.06|35
1613520810000|2021-02-17 00:13:30|717.21|713.21|716.42|712.42|717.24|713.24|716.42|712.42|31
1613520820000|2021-02-17 00:13:40|716.35|712.35|716.41|712.41|716.55|712.55|716|712|23
1613520830000|2021-02-17 00:13:50|716.51|712.51|716.69|712.69|716.74|712.74|716.28|712.28|33
1613520840000|2021-02-17 00:14:00|716.74|712.74|717.16|713.16|717.18|713.18|716.65|712.65|26
1613520850000|2021-02-17 00:14:10|717.15|713.15|716.81|712.81|717.17|713.17|716.67|712.67|31
1613520860000|2021-02-17 00:14:20|716.8|712.8|716.67|712.67|716.94|712.94|716.61|712.61|30
1613520870000|2021-02-17 00:14:30|716.64|712.64|716.55|712.55|716.67|712.67|716.18|712.18|29
1613520880000|2021-02-17 00:14:40|716.56|712.56|716.32|712.32|716.58|712.58|716.31|712.31|29
1613520890000|2021-02-17 00:14:50|716.31|712.31|715.97|711.97|716.36|712.36|715.89|711.89|26
1613520900000|2021-02-17 00:15:00|715.98|711.98|715.93|711.93|715.99|711.99|715.89|711.89|33
1613520910000|2021-02-17 00:15:10|715.9|711.9|715.88|711.88|715.95|711.95|715.8|711.8|31
1613520920000|2021-02-17 00:15:20|715.91|711.91|715.73|711.73|715.95|711.95|715.69|711.69|24
1613520930000|2021-02-17 00:15:30|715.74|711.74|715.81|711.81|715.82|711.82|715.74|711.74|15
1613520940000|2021-02-17 00:15:40|715.82|711.82|716.01|712.01|716.16|712.16|715.79|711.79|35
1613520950000|2021-02-17 00:15:50|716.06|712.06|715.86|711.86|716.08|712.08|715.75|711.75|29
1613520960000|2021-02-17 00:16:00|715.85|711.85|715.23|711.23|715.87|711.87|715.23|711.23|30
1613520970000|2021-02-17 00:16:10|715.24|711.24|714.71|710.71|715.24|711.24|714.71|710.71|32
1613520980000|2021-02-17 00:16:20|714.72|710.72|713.77|709.77|714.73|710.73|713.77|709.77|29
1613520990000|2021-02-17 00:16:30|713.72|709.72|714.39|710.39|714.47|710.47|713.72|709.72|26
1613521000000|2021-02-17 00:16:40|714.4|710.4|713.75|709.75|714.53|710.53|713.68|709.68|30
1613521010000|2021-02-17 00:16:50|713.72|709.72|714.11|710.11|714.13|710.13|713.47|709.47|33
1613521020000|2021-02-17 00:17:00|714.16|710.16|714.1|710.1|714.37|710.37|714.08|710.08|35
1613521030000|2021-02-17 00:17:10|714.11|710.11|714.17|710.17|714.18|710.18|714.08|710.08|29
1613521040000|2021-02-17 00:17:20|714.18|710.18|713.71|709.71|714.22|710.22|713.68|709.68|32
1613521050000|2021-02-17 00:17:30|713.75|709.75|713.33|709.33|713.89|709.89|713.3|709.3|22
1613521060000|2021-02-17 00:17:40|713.44|709.44|713.95|709.95|713.97|709.97|713.44|709.44|29
1613521070000|2021-02-17 00:17:50|713.96|709.96|713.87|709.87|713.99|709.99|713.82|709.82|24
1613521080000|2021-02-17 00:18:00|713.82|709.82|713.88|709.88|713.88|709.88|713.8|709.8|13
1613521090000|2021-02-17 00:18:10|713.89|709.89|714.53|710.53|714.53|710.53|713.89|709.89|29
1613521100000|2021-02-17 00:18:20|714.47|710.47|714.54|710.54|714.6|710.6|714.37|710.37|29
1613521110000|2021-02-17 00:18:30|714.51|710.51|714.52|710.52|714.61|710.61|714.5|710.5|27
1613521120000|2021-02-17 00:18:40|714.49|710.49|714.57|710.57|714.6|710.6|714.41|710.41|25
1613521130000|2021-02-17 00:18:50|714.59|710.59|715.3|711.3|715.3|711.3|714.59|710.59|28
1613521140000|2021-02-17 00:19:00|715.31|711.31|715.3|711.3|715.53|711.53|715.13|711.13|30
1613521150000|2021-02-17 00:19:10|715.27|711.27|714.9|710.9|715.27|711.27|714.7|710.7|34
1613521160000|2021-02-17 00:19:20|714.88|710.88|714.62|710.62|714.89|710.89|714.62|710.62|24
1613521170000|2021-02-17 00:19:30|714.6|710.6|714.3|710.3|714.64|710.64|714.18|710.18|33
1613521180000|2021-02-17 00:19:40|714.25|710.25|714.22|710.22|714.33|710.33|713.95|709.95|34
1613521190000|2021-02-17 00:19:50|714.12|710.12|714.27|710.27|714.48|710.48|714.09|710.09|32
1613521200000|2021-02-17 00:20:00|714.23|710.23|714.42|710.42|714.58|710.58|714.23|710.23|33
1613521210000|2021-02-17 00:20:10|714.46|710.46|715.55|711.55|715.55|711.55|714.44|710.44|29
1613521220000|2021-02-17 00:20:20|715.54|711.54|715.51|711.51|715.66|711.66|715.37|711.37|29
1613521230000|2021-02-17 00:20:30|715.44|711.44|715|711|715.44|711.44|714.65|710.65|36
1613521240000|2021-02-17 00:20:40|715.14|711.14|714.9|710.9|715.34|711.34|714.87|710.87|32
1613521250000|2021-02-17 00:20:50|714.91|710.91|715.22|711.22|715.25|711.25|714.91|710.91|30
1613521260000|2021-02-17 00:21:00|715.17|711.17|715.19|711.19|715.22|711.22|715.15|711.15|19
1613521270000|2021-02-17 00:21:10|715.18|711.18|714.67|710.67|715.18|711.18|714.58|710.58|35
1613521280000|2021-02-17 00:21:20|714.7|710.7|714.03|710.03|714.72|710.72|714.03|710.03|24
1613521290000|2021-02-17 00:21:30|714.04|710.04|714.4|710.4|714.5|710.5|713.96|709.96|30
1613521300000|2021-02-17 00:21:40|714.3|710.3|714.47|710.47|714.48|710.48|714.27|710.27|22
1613521310000|2021-02-17 00:21:50|714.46|710.46|714.44|710.44|714.49|710.49|714.39|710.39|13
1613521320000|2021-02-17 00:22:00|714.42|710.42|714.31|710.31|714.61|710.61|714.29|710.29|30
1613521330000|2021-02-17 00:22:10|714.3|710.3|714.18|710.18|714.33|710.33|714.16|710.16|37
1613521340000|2021-02-17 00:22:20|714.32|710.32|714.7|710.7|714.71|710.71|714.23|710.23|36
1613521350000|2021-02-17 00:22:30|714.66|710.66|714.34|710.34|714.66|710.66|714.23|710.23|29
1613521360000|2021-02-17 00:22:40|714.35|710.35|714.49|710.49|714.49|710.49|714.35|710.35|20
1613521370000|2021-02-17 00:22:50|714.48|710.48|714.34|710.34|714.49|710.49|714.34|710.34|33
1613521380000|2021-02-17 00:23:00|714.42|710.42|714.4|710.4|714.47|710.47|714.35|710.35|25
1613521390000|2021-02-17 00:23:10|714.41|710.41|714.1|710.1|714.47|710.47|714.1|710.1|31
1613521400000|2021-02-17 00:23:20|714.11|710.11|714.05|710.05|714.22|710.22|714.05|710.05|30
1613521410000|2021-02-17 00:23:30|714.02|710.02|714|710|714.06|710.06|713.97|709.97|18
1613521420000|2021-02-17 00:23:40|713.92|709.92|713.78|709.78|714.02|710.02|713.78|709.78|23
1613521430000|2021-02-17 00:23:50|713.81|709.81|713.91|709.91|713.91|709.91|713.75|709.75|15
1613521440000|2021-02-17 00:24:00|714|710|713.78|709.78|714|710|713.72|709.72|22
1613521450000|2021-02-17 00:24:10|713.77|709.77|713.73|709.73|713.86|709.86|713.71|709.71|30
1613521460000|2021-02-17 00:24:20|713.72|709.72|713.7|709.7|713.79|709.79|713.61|709.61|32
1613521470000|2021-02-17 00:24:30|713.68|709.68|713.39|709.39|713.68|709.68|713.33|709.33|24
1613521480000|2021-02-17 00:24:40|713.22|709.22|712.33|708.33|713.22|709.22|712.33|708.33|32
1613521490000|2021-02-17 00:24:50|712.35|708.35|712.28|708.28|712.35|708.35|712.15|708.15|24
1613521500000|2021-02-17 00:25:00|712.25|708.25|712.1|708.1|712.26|708.26|712.1|708.1|14
1613521510000|2021-02-17 00:25:10|712.05|708.05|711.94|707.94|712.3|708.3|711.94|707.94|32
1613521520000|2021-02-17 00:25:20|712.11|708.11|712.11|708.11|712.16|708.16|711.95|707.95|27
1613521530000|2021-02-17 00:25:30|712.12|708.12|711.85|707.85|712.12|708.12|711.79|707.79|23
1613521540000|2021-02-17 00:25:40|711.86|707.86|711.56|707.56|711.86|707.86|711.42|707.42|28
1613521550000|2021-02-17 00:25:50|711.57|707.57|711.31|707.31|711.61|707.61|711.27|707.27|18
1613521560000|2021-02-17 00:26:00|711.29|707.29|711.52|707.52|711.58|707.58|711.11|707.11|29
1613521570000|2021-02-17 00:26:10|711.46|707.46|712.12|708.12|712.2|708.2|711.46|707.46|28
1613521580000|2021-02-17 00:26:20|712.06|708.06|712.26|708.26|712.27|708.27|712.05|708.05|28
1613521590000|2021-02-17 00:26:30|712.25|708.25|712.45|708.45|712.45|708.45|712.2|708.2|22
1613521600000|2021-02-17 00:26:40|712.46|708.46|712.48|708.48|712.51|708.51|712.4|708.4|17
1613521610000|2021-02-17 00:26:50|712.51|708.51|712.26|708.26|712.53|708.53|712.25|708.25|15
1613521620000|2021-02-17 00:27:00|712.25|708.25|712.05|708.05|712.26|708.26|712.04|708.04|26
1613521630000|2021-02-17 00:27:10|712.04|708.04|712.04|708.04|712.11|708.11|711.84|707.84|23
1613521640000|2021-02-17 00:27:20|711.98|707.98|712.55|708.55|712.55|708.55|711.97|707.97|22
1613521650000|2021-02-17 00:27:30|712.52|708.52|712.92|708.92|712.92|708.92|712.5|708.5|25
1613521660000|2021-02-17 00:27:40|712.89|708.89|712.7|708.7|712.91|708.91|712.57|708.57|23
1613521670000|2021-02-17 00:27:50|712.69|708.69|712.58|708.58|712.72|708.72|712.52|708.52|27
1613521680000|2021-02-17 00:28:00|712.56|708.56|712.57|708.57|712.57|708.57|712.36|708.36|32
1613521690000|2021-02-17 00:28:10|712.58|708.58|713.08|709.08|713.15|709.15|712.58|708.58|21
1613521700000|2021-02-17 00:28:20|713.1|709.1|713.63|709.63|713.64|709.64|713.1|709.1|26
1613521710000|2021-02-17 00:28:30|713.6|709.6|713.66|709.66|713.69|709.69|713.57|709.57|22
1613521720000|2021-02-17 00:28:40|713.64|709.64|713.28|709.28|713.8|709.8|713.27|709.27|27
1613521730000|2021-02-17 00:28:50|713.29|709.29|713.22|709.22|713.35|709.35|713.21|709.21|25
1613521740000|2021-02-17 00:29:00|713.2|709.2|713.21|709.21|713.25|709.25|713.12|709.12|22
1613521750000|2021-02-17 00:29:10|713.19|709.19|713.1|709.1|713.19|709.19|712.94|708.94|21
1613521760000|2021-02-17 00:29:20|713.11|709.11|713.07|709.07|713.17|709.17|713.02|709.02|12
1613521770000|2021-02-17 00:29:30|713.05|709.05|712.65|708.65|713.12|709.12|712.58|708.58|37
1613521780000|2021-02-17 00:29:40|712.62|708.62|712.74|708.74|712.74|708.74|712.6|708.6|24
1613521790000|2021-02-17 00:29:50|712.61|708.61|712.56|708.56|712.61|708.61|712.5|708.5|25
1613521800000|2021-02-17 00:30:00|712.58|708.58|713.02|709.02|713.09|709.09|712.56|708.56|27
1613521810000|2021-02-17 00:30:10|713.04|709.04|712.87|708.87|713.17|709.17|712.86|708.86|17
1613521820000|2021-02-17 00:30:20|712.86|708.86|712.83|708.83|712.93|708.93|712.81|708.81|18
1613521830000|2021-02-17 00:30:30|712.85|708.85|712.99|708.99|713.01|709.01|712.67|708.67|23
1613521840000|2021-02-17 00:30:40|712.98|708.98|713.16|709.16|713.16|709.16|712.81|708.81|27
1613521850000|2021-02-17 00:30:50|713.17|709.17|713.2|709.2|713.21|709.21|713.15|709.15|12
1613521860000|2021-02-17 00:31:00|713.17|709.17|713.21|709.21|713.24|709.24|713.09|709.09|27
1613521870000|2021-02-17 00:31:10|713.2|709.2|713.22|709.22|713.23|709.23|713.12|709.12|21
1613521880000|2021-02-17 00:31:20|713.23|709.23|713.06|709.06|713.24|709.24|713.02|709.02|27
1613521890000|2021-02-17 00:31:30|713.07|709.07|712.83|708.83|713.07|709.07|712.78|708.78|28
1613521900000|2021-02-17 00:31:40|712.82|708.82|712.86|708.86|713.02|709.02|712.74|708.74|25
1613521910000|2021-02-17 00:31:50|712.85|708.85|712.89|708.89|712.9|708.9|712.77|708.77|22
1613521920000|2021-02-17 00:32:00|712.82|708.82|712.75|708.75|712.92|708.92|712.74|708.74|28
1613521930000|2021-02-17 00:32:10|712.78|708.78|712.9|708.9|713.05|709.05|712.78|708.78|24
1613521940000|2021-02-17 00:32:20|712.94|708.94|712.72|708.72|712.97|708.97|712.67|708.67|24
1613521950000|2021-02-17 00:32:30|712.73|708.73|712.85|708.85|712.94|708.94|712.73|708.73|23
1613521960000|2021-02-17 00:32:40|712.84|708.84|712.71|708.71|712.86|708.86|712.66|708.66|29
1613521970000|2021-02-17 00:32:50|712.74|708.74|712.76|708.76|712.79|708.79|712.71|708.71|25
1613521980000|2021-02-17 00:33:00|712.75|708.75|712.75|708.75|712.82|708.82|712.72|708.72|20
1613521990000|2021-02-17 00:33:10|712.76|708.76|712.82|708.82|712.86|708.86|712.74|708.74|21
1613522000000|2021-02-17 00:33:20|712.83|708.83|712.71|708.71|712.88|708.88|712.62|708.62|27
1613522010000|2021-02-17 00:33:30|712.7|708.7|712.57|708.57|712.7|708.7|712.56|708.56|29
1613522020000|2021-02-17 00:33:40|712.59|708.59|712.45|708.45|712.62|708.62|712.45|708.45|23
1613522030000|2021-02-17 00:33:50|712.36|708.36|712.4|708.4|712.48|708.48|712.35|708.35|21
1613522040000|2021-02-17 00:34:00|712.41|708.41|712.28|708.28|712.41|708.41|712.2|708.2|23
1613522050000|2021-02-17 00:34:10|712.25|708.25|712.27|708.27|712.33|708.33|712.25|708.25|26
1613522060000|2021-02-17 00:34:20|712.28|708.28|712.25|708.25|712.32|708.32|712.25|708.25|24
1613522070000|2021-02-17 00:34:30|712.28|708.28|712.32|708.32|712.32|708.32|712.26|708.26|24
1613522080000|2021-02-17 00:34:40|712.31|708.31|712.73|708.73|712.73|708.73|712.26|708.26|25
1613522090000|2021-02-17 00:34:50|712.75|708.75|712.69|708.69|712.78|708.78|712.68|708.68|14
1613522100000|2021-02-17 00:35:00|712.71|708.71|712.43|708.43|712.75|708.75|712.42|708.42|23
1613522110000|2021-02-17 00:35:10|712.44|708.44|712.49|708.49|712.49|708.49|712.41|708.41|28
1613522120000|2021-02-17 00:35:20|712.5|708.5|712.45|708.45|712.52|708.52|712.42|708.42|27
1613522130000|2021-02-17 00:35:30|712.42|708.42|712.76|708.76|712.76|708.76|712.42|708.42|22
1613522140000|2021-02-17 00:35:40|712.73|708.73|712.69|708.69|712.74|708.74|712.56|708.56|26
1613522150000|2021-02-17 00:35:50|712.66|708.66|712.81|708.81|712.84|708.84|712.64|708.64|20
1613522160000|2021-02-17 00:36:00|712.8|708.8|712.84|708.84|712.84|708.84|712.8|708.8|11
1613522170000|2021-02-17 00:36:10|712.83|708.83|712.76|708.76|712.91|708.91|712.75|708.75|26
1613522180000|2021-02-17 00:36:20|712.78|708.78|712.64|708.64|712.85|708.85|712.61|708.61|28
1613522190000|2021-02-17 00:36:30|712.65|708.65|712.52|708.52|712.68|708.68|712.46|708.46|21
1613522200000|2021-02-17 00:36:40|712.55|708.55|712.46|708.46|712.55|708.55|712.46|708.46|29
1613522210000|2021-02-17 00:36:50|712.48|708.48|712.12|708.12|712.48|708.48|712.02|708.02|21
1613522220000|2021-02-17 00:37:00|712.13|708.13|710.99|706.99|712.13|708.13|710.99|706.99|21
1613522230000|2021-02-17 00:37:10|710.98|706.98|710.66|706.66|711|707|710.51|706.51|24
1613522240000|2021-02-17 00:37:20|710.67|706.67|711.01|707.01|711.01|707.01|710.67|706.67|30
1613522250000|2021-02-17 00:37:30|711|707|711.09|707.09|711.09|707.09|710.84|706.84|25
1613522260000|2021-02-17 00:37:40|711.1|707.1|710.71|706.71|711.14|707.14|710.71|706.71|21
1613522270000|2021-02-17 00:37:50|710.7|706.7|710.9|706.9|710.95|706.95|710.67|706.67|29
1613522280000|2021-02-17 00:38:00|710.99|706.99|711.11|707.11|711.12|707.12|710.94|706.94|24
1613522290000|2021-02-17 00:38:10|711.13|707.13|710.91|706.91|711.14|707.14|710.88|706.88|26
1613522300000|2021-02-17 00:38:20|710.87|706.87|710.98|706.98|710.99|706.99|710.84|706.84|24
1613522310000|2021-02-17 00:38:30|710.99|706.99|710.97|706.97|711|707|710.94|706.94|16
1613522320000|2021-02-17 00:38:40|710.96|706.96|710.89|706.89|711.03|707.03|710.89|706.89|23
1613522330000|2021-02-17 00:38:50|710.91|706.91|710.99|706.99|711|707|710.89|706.89|14
1613522340000|2021-02-17 00:39:00|710.98|706.98|711.13|707.13|711.3|707.3|710.97|706.97|29
1613522350000|2021-02-17 00:39:10|711.12|707.12|711.19|707.19|711.2|707.2|711|707|21
1613522360000|2021-02-17 00:39:20|711.2|707.2|711|707|711.2|707.2|710.99|706.99|14
1613522370000|2021-02-17 00:39:30|711.03|707.03|710.8|706.8|711.05|707.05|710.78|706.78|26
1613522380000|2021-02-17 00:39:40|710.72|706.72|710.7|706.7|710.78|706.78|710.66|706.66|25
1613522390000|2021-02-17 00:39:50|710.67|706.67|710.59|706.59|710.72|706.72|710.58|706.58|25
1613522400000|2021-02-17 00:40:00|710.67|706.67|710.65|706.65|710.68|706.68|710.64|706.64|22
1613522410000|2021-02-17 00:40:10|710.69|706.69|710.71|706.71|710.74|706.74|710.6|706.6|25
1613522420000|2021-02-17 00:40:20|710.67|706.67|710.64|706.64|710.69|706.69|710.63|706.63|14
1613522430000|2021-02-17 00:40:30|710.65|706.65|710.46|706.46|710.66|706.66|710.44|706.44|23
1613522440000|2021-02-17 00:40:40|710.47|706.47|710.33|706.33|710.5|706.5|710.33|706.33|16
1613522450000|2021-02-17 00:40:50|710.28|706.28|710.2|706.2|710.29|706.29|710.18|706.18|21
1613522460000|2021-02-17 00:41:00|710.18|706.18|710.15|706.15|710.23|706.23|710.13|706.13|14
1613522470000|2021-02-17 00:41:10|710.17|706.17|710.17|706.17|710.21|706.21|710.13|706.13|12
1613522480000|2021-02-17 00:41:20|710.16|706.16|710.18|706.18|710.2|706.2|710.13|706.13|20
1613522490000|2021-02-17 00:41:30|710.16|706.16|710.14|706.14|710.19|706.19|710.12|706.12|16
1613522500000|2021-02-17 00:41:40|710.17|706.17|710.17|706.17|710.18|706.18|710.15|706.15|16
1613522510000|2021-02-17 00:41:50|710.16|706.16|710.13|706.13|710.17|706.17|710.13|706.13|10
1613522520000|2021-02-17 00:42:00|710.1|706.1|710.12|706.12|710.15|706.15|710.06|706.06|18
1613522530000|2021-02-17 00:42:10|710.1|706.1|710.05|706.05|710.12|706.12|710.05|706.05|14
1613522540000|2021-02-17 00:42:20|710.07|706.07|710.09|706.09|710.11|706.11|710.04|706.04|28
1613522550000|2021-02-17 00:42:30|710.08|706.08|710.04|706.04|710.09|706.09|710.03|706.03|19
1613522560000|2021-02-17 00:42:40|710.05|706.05|709.99|705.99|710.08|706.08|709.98|705.98|21
1613522570000|2021-02-17 00:42:50|709.98|705.98|709.6|705.6|709.98|705.98|709.56|705.56|25
1613522580000|2021-02-17 00:43:00|709.61|705.61|709.72|705.72|709.78|705.78|709.61|705.61|22
1613522590000|2021-02-17 00:43:10|709.71|705.71|709.82|705.82|709.88|705.88|709.71|705.71|21
1613522600000|2021-02-17 00:43:20|709.81|705.81|709.57|705.57|709.81|705.81|709.52|705.52|24
1613522610000|2021-02-17 00:43:30|709.58|705.58|709.4|705.4|709.58|705.58|709.39|705.39|32
1613522620000|2021-02-17 00:43:40|709.32|705.32|709.36|705.36|709.41|705.41|709.31|705.31|22
1613522630000|2021-02-17 00:43:50|709.37|705.37|709.08|705.08|709.44|705.44|709.08|705.08|30
1613522640000|2021-02-17 00:44:00|709.02|705.02|707.6|703.6|709.02|705.02|707.47|703.47|34
1613522650000|2021-02-17 00:44:10|707.53|703.53|707.52|703.52|707.72|703.72|707.37|703.37|28
1613522660000|2021-02-17 00:44:20|707.53|703.53|707.22|703.22|707.73|703.73|707.17|703.17|31
1613522670000|2021-02-17 00:44:30|707.21|703.21|707.24|703.24|707.27|703.27|706.99|702.99|27
1613522680000|2021-02-17 00:44:40|707.25|703.25|707.78|703.78|707.99|703.99|707.14|703.14|28
1613522690000|2021-02-17 00:44:50|707.79|703.79|707.76|703.76|707.86|703.86|707.72|703.72|24
1613522700000|2021-02-17 00:45:00|707.8|703.8|707.34|703.34|707.83|703.83|707.31|703.31|25
1613522710000|2021-02-17 00:45:10|707.33|703.33|707.6|703.6|707.62|703.62|707.33|703.33|32
1613522720000|2021-02-17 00:45:20|707.63|703.63|708.07|704.07|708.08|704.08|707.62|703.62|27
1613522730000|2021-02-17 00:45:30|708.04|704.04|707.59|703.59|708.26|704.26|707.59|703.59|31
1613522740000|2021-02-17 00:45:40|707.58|703.58|706.98|702.98|707.58|703.58|706.93|702.93|25
1613522750000|2021-02-17 00:45:50|706.96|702.96|705.07|701.07|706.96|702.96|705.07|701.07|30
1613522760000|2021-02-17 00:46:00|705.08|701.08|705.8|701.8|706.33|702.33|705.08|701.08|32
1613522770000|2021-02-17 00:46:10|705.79|701.79|704.9|700.9|705.8|701.8|704.9|700.9|31
1613522780000|2021-02-17 00:46:20|704.91|700.91|705.29|701.29|705.47|701.47|704.91|700.91|34
1613522790000|2021-02-17 00:46:30|705.25|701.25|706.07|702.07|706.28|702.28|705.25|701.25|30
1613522800000|2021-02-17 00:46:40|706.18|702.18|706.33|702.33|706.35|702.35|706.07|702.07|8
1613522810000|2021-02-17 00:46:50|706.34|702.34|706.29|702.29|706.42|702.42|706.22|702.22|13
1613522820000|2021-02-17 00:47:00|706.09|702.09|706.69|702.69|706.73|702.73|705.9|701.9|27
1613522830000|2021-02-17 00:47:10|706.7|702.7|707.48|703.48|707.48|703.48|706.64|702.64|31
1613522840000|2021-02-17 00:47:20|707.47|703.47|707.74|703.74|707.86|703.86|707.47|703.47|24
1613522850000|2021-02-17 00:47:30|707.73|703.73|707.66|703.66|707.8|703.8|707.18|703.18|34
1613522860000|2021-02-17 00:47:40|707.64|703.64|707.49|703.49|707.78|703.78|707.43|703.43|31
1613522870000|2021-02-17 00:47:50|707.53|703.53|707.59|703.59|707.59|703.59|707.44|703.44|22
1613522880000|2021-02-17 00:48:00|707.49|703.49|707.29|703.29|707.59|703.59|707.29|703.29|35
1613522890000|2021-02-17 00:48:10|707.24|703.24|707.2|703.2|707.36|703.36|707.14|703.14|28
1613522900000|2021-02-17 00:48:20|707.21|703.21|707.36|703.36|707.4|703.4|707.21|703.21|24
1613522910000|2021-02-17 00:48:30|707.35|703.35|707.34|703.34|707.4|703.4|707.34|703.34|12
1613522920000|2021-02-17 00:48:40|707.36|703.36|707.25|703.25|707.36|703.36|707.24|703.24|17
1613522930000|2021-02-17 00:48:50|707.33|703.33|707.15|703.15|707.33|703.33|706.84|702.84|24
1613522940000|2021-02-17 00:49:00|707.13|703.13|707.43|703.43|707.43|703.43|707.13|703.13|26
1613522950000|2021-02-17 00:49:10|707.42|703.42|707.32|703.32|707.44|703.44|707.29|703.29|21
1613522960000|2021-02-17 00:49:20|707.31|703.31|707.3|703.3|707.32|703.32|707.29|703.29|15
1613522970000|2021-02-17 00:49:30|707.28|703.28|707.45|703.45|707.45|703.45|707.28|703.28|18
1613522980000|2021-02-17 00:49:40|707.46|703.46|707.78|703.78|707.91|703.91|707.44|703.44|16
1613522990000|2021-02-17 00:49:50|707.74|703.74|707.87|703.87|707.96|703.96|707.67|703.67|29
1613523000000|2021-02-17 00:50:00|707.82|703.82|707.17|703.17|707.94|703.94|707.17|703.17|32
1613523010000|2021-02-17 00:50:10|707.16|703.16|706.96|702.96|707.3|703.3|706.96|702.96|30
1613523020000|2021-02-17 00:50:20|707.03|703.03|706.35|702.35|707.14|703.14|706.29|702.29|35
1613523030000|2021-02-17 00:50:30|706.38|702.38|706.44|702.44|706.88|702.88|706.37|702.37|31
1613523040000|2021-02-17 00:50:40|706.45|702.45|706.12|702.12|706.45|702.45|706.12|702.12|29
1613523050000|2021-02-17 00:50:50|706.11|702.11|705.98|701.98|706.13|702.13|705.8|701.8|32
1613523060000|2021-02-17 00:51:00|706.01|702.01|705.72|701.72|706.03|702.03|705.64|701.64|26
1613523070000|2021-02-17 00:51:10|705.7|701.7|705.36|701.36|705.7|701.7|705.36|701.36|24
1613523080000|2021-02-17 00:51:20|705.41|701.41|705.03|701.03|705.46|701.46|705.01|701.01|30
1613523090000|2021-02-17 00:51:30|705|701|703.62|699.62|705.12|701.12|703.41|699.41|29
1613523100000|2021-02-17 00:51:40|703.82|699.82|703.84|699.84|704.38|700.38|703.75|699.75|35
1613523110000|2021-02-17 00:51:50|703.85|699.85|703.68|699.68|703.87|699.87|703.67|699.67|25
1613523120000|2021-02-17 00:52:00|703.69|699.69|703.37|699.37|703.69|699.69|703.37|699.37|32
1613523130000|2021-02-17 00:52:10|703.3|699.3|701.92|697.92|703.3|699.3|701.92|697.92|30
1613523140000|2021-02-17 00:52:20|701.94|697.94|702.06|698.06|702.22|698.22|701.94|697.94|22
1613523150000|2021-02-17 00:52:30|702.05|698.05|699.12|695.12|702.05|698.05|699.11|695.11|32
1613523160000|2021-02-17 00:52:40|699.16|695.16|699.07|695.07|699.16|695.16|697.76|693.76|31
1613523170000|2021-02-17 00:52:50|699.17|695.17|697.83|693.83|699.17|695.17|697.83|693.83|27
1613523180000|2021-02-17 00:53:00|697.78|693.78|699.33|695.33|699.4|695.4|697.78|693.78|31
1613523190000|2021-02-17 00:53:10|699.32|695.32|699.27|695.27|699.51|695.51|699.18|695.18|18
1613523200000|2021-02-17 00:53:20|699.28|695.28|700.31|696.31|700.33|696.33|699.28|695.28|26
1613523210000|2021-02-17 00:53:30|700.26|696.26|700.36|696.36|701.05|697.05|700.26|696.26|36
1613523220000|2021-02-17 00:53:40|700.44|696.44|700.3|696.3|700.65|696.65|700.3|696.3|31
1613523230000|2021-02-17 00:53:50|700.27|696.27|700|696|700.28|696.28|699.85|695.85|24
1613523240000|2021-02-17 00:54:00|699.98|695.98|699.28|695.28|700|696|699.28|695.28|15
1613523250000|2021-02-17 00:54:10|699.31|695.31|699.73|695.73|699.73|695.73|699.22|695.22|33
1613523260000|2021-02-17 00:54:20|699.82|695.82|700.14|696.14|700.49|696.49|699.82|695.82|30
1613523270000|2021-02-17 00:54:30|700.16|696.16|700.44|696.44|700.44|696.44|700.16|696.16|29
1613523280000|2021-02-17 00:54:40|700.41|696.41|700.6|696.6|700.61|696.61|700.39|696.39|22
1613523290000|2021-02-17 00:54:50|700.61|696.61|701.13|697.13|701.22|697.22|700.58|696.58|25
1613523300000|2021-02-17 00:55:00|701.15|697.15|701.49|697.49|701.49|697.49|701.08|697.08|30
1613523310000|2021-02-17 00:55:10|701.57|697.57|701.38|697.38|701.58|697.58|701.3|697.3|25
1613523320000|2021-02-17 00:55:20|701.5|697.5|702.06|698.06|702.11|698.11|701.5|697.5|13
1613523330000|2021-02-17 00:55:30|702.12|698.12|702.08|698.08|702.34|698.34|701.65|697.65|27
1613523340000|2021-02-17 00:55:40|702.1|698.1|702.05|698.05|702.34|698.34|702.05|698.05|17
1613523350000|2021-02-17 00:55:50|702.06|698.06|702.22|698.22|702.22|698.22|702.06|698.06|22
1613523360000|2021-02-17 00:56:00|702.25|698.25|702.87|698.87|702.87|698.87|702.22|698.22|28
1613523370000|2021-02-17 00:56:10|702.86|698.86|703.09|699.09|703.21|699.21|702.8|698.8|31
1613523380000|2021-02-17 00:56:20|703.08|699.08|703.09|699.09|703.35|699.35|703.08|699.08|30
1613523390000|2021-02-17 00:56:30|703.06|699.06|702.68|698.68|703.09|699.09|702.59|698.59|28
1613523400000|2021-02-17 00:56:40|702.7|698.7|702.08|698.08|702.7|698.7|702.08|698.08|28
1613523410000|2021-02-17 00:56:50|702.04|698.04|701.78|697.78|702.14|698.14|701.76|697.76|24
1613523420000|2021-02-17 00:57:00|701.77|697.77|701.21|697.21|701.81|697.81|701.21|697.21|32
1613523430000|2021-02-17 00:57:10|700.97|696.97|699.68|695.68|701|697|699.65|695.65|36
1613523440000|2021-02-17 00:57:20|699.64|695.64|699.42|695.42|699.8|695.8|699.31|695.31|32
1613523450000|2021-02-17 00:57:30|699.6|695.6|699.08|695.08|699.73|695.73|699.08|695.08|32
1613523460000|2021-02-17 00:57:40|699.04|695.04|698.07|694.07|699.19|695.19|697.97|693.97|24
1613523470000|2021-02-17 00:57:50|698.05|694.05|698.6|694.6|698.62|694.62|697.85|693.85|16
1613523480000|2021-02-17 00:58:00|698.63|694.63|697.74|693.74|698.66|694.66|697.74|693.74|34
1613523490000|2021-02-17 00:58:10|697.79|693.79|696.11|692.11|697.85|693.85|696.1|692.1|29
1613523500000|2021-02-17 00:58:20|696.15|692.15|697.05|693.05|697.06|693.06|696.1|692.1|31
1613523510000|2021-02-17 00:58:30|697.04|693.04|698.39|694.39|698.39|694.39|697.04|693.04|26
1613523520000|2021-02-17 00:58:40|698.52|694.52|697.65|693.65|698.63|694.63|697.65|693.65|37
1613523530000|2021-02-17 00:58:50|697.75|693.75|697.34|693.34|697.75|693.75|697.3|693.3|30
1613523540000|2021-02-17 00:59:00|697.27|693.27|697.63|693.63|697.63|693.63|697.07|693.07|25
1613523550000|2021-02-17 00:59:10|697.64|693.64|697.62|693.62|697.7|693.7|697.49|693.49|28
1613523560000|2021-02-17 00:59:20|697.61|693.61|696.82|692.82|697.63|693.63|696.67|692.67|34
1613523570000|2021-02-17 00:59:30|696.85|692.85|696.85|692.85|696.95|692.95|696.62|692.62|30
1613523580000|2021-02-17 00:59:40|696.66|692.66|697.55|693.55|697.75|693.75|696.53|692.53|33
1613523590000|2021-02-17 00:59:50|697.53|693.53|698.02|694.02|698.02|694.02|696.94|692.94|31
1613523600000|2021-02-17 01:00:00|698.03|694.03|698.06|694.06|698.28|694.28|698.03|694.03|29
1613523610000|2021-02-17 01:00:10|698.1|694.1|697.33|693.33|698.1|694.1|697.06|693.06|36
1613523620000|2021-02-17 01:00:20|697.39|693.39|697.3|693.3|697.48|693.48|697.09|693.09|36
1613523630000|2021-02-17 01:00:30|697.14|693.14|695.93|691.93|697.21|693.21|695.89|691.89|33
1613523640000|2021-02-17 01:00:40|695.92|691.92|695.69|691.69|695.95|691.95|694.54|690.54|34
1613523650000|2021-02-17 01:00:50|695.72|691.72|695.23|691.23|695.72|691.72|694.76|690.76|31
1613523660000|2021-02-17 01:01:00|695.38|691.38|695.99|691.99|696.01|692.01|695.37|691.37|39
1613523670000|2021-02-17 01:01:10|696|692|696.07|692.07|696.45|692.45|696|692|31
1613523680000|2021-02-17 01:01:20|696.24|692.24|696.8|692.8|696.87|692.87|696.12|692.12|31
1613523690000|2021-02-17 01:01:30|696.81|692.81|698.09|694.09|698.09|694.09|696.81|692.81|31
1613523700000|2021-02-17 01:01:40|698.11|694.11|698.83|694.83|698.83|694.83|698.11|694.11|35
1613523710000|2021-02-17 01:01:50|698.84|694.84|698.72|694.72|699.44|695.44|698.65|694.65|35
1613523720000|2021-02-17 01:02:00|698.68|694.68|699.65|695.65|699.65|695.65|698.68|694.68|32
1613523730000|2021-02-17 01:02:10|699.72|695.72|701.07|697.07|701.11|697.11|699.72|695.72|30
1613523740000|2021-02-17 01:02:20|700.97|696.97|700.58|696.58|701.11|697.11|700.58|696.58|30
1613523750000|2021-02-17 01:02:30|700.63|696.63|700.83|696.83|700.89|696.89|700.54|696.54|31
1613523760000|2021-02-17 01:02:40|700.95|696.95|701.58|697.58|701.74|697.74|700.94|696.94|29
1613523770000|2021-02-17 01:02:50|701.51|697.51|701.95|697.95|701.95|697.95|701.38|697.38|22
1613523780000|2021-02-17 01:03:00|701.94|697.94|700.6|696.6|701.94|697.94|700.6|696.6|30
1613523790000|2021-02-17 01:03:10|700.54|696.54|700.59|696.59|700.82|696.82|700.46|696.46|25
1613523800000|2021-02-17 01:03:20|700.65|696.65|701.04|697.04|701.33|697.33|700.65|696.65|30
1613523810000|2021-02-17 01:03:30|701.06|697.06|701.51|697.51|701.53|697.53|701.04|697.04|26
1613523820000|2021-02-17 01:03:40|701.46|697.46|702.43|698.43|702.43|698.43|701.43|697.43|30
1613523830000|2021-02-17 01:03:50|702.44|698.44|702.69|698.69|702.71|698.71|702.35|698.35|22
1613523840000|2021-02-17 01:04:00|702.71|698.71|703.05|699.05|703.06|699.06|702.71|698.71|20
1613523850000|2021-02-17 01:04:10|703.06|699.06|702.36|698.36|703.06|699.06|702.34|698.34|30
1613523860000|2021-02-17 01:04:20|702.32|698.32|702.31|698.31|702.32|698.32|702.11|698.11|36
1613523870000|2021-02-17 01:04:30|702.24|698.24|702.31|698.31|702.36|698.36|702.22|698.22|23
1613523880000|2021-02-17 01:04:40|702.3|698.3|701.95|697.95|702.3|698.3|701.87|697.87|30
1613523890000|2021-02-17 01:04:50|702.01|698.01|701.78|697.78|702.06|698.06|701.43|697.43|33
1613523900000|2021-02-17 01:05:00|701.77|697.77|702.62|698.62|702.62|698.62|701.67|697.67|25
1613523910000|2021-02-17 01:05:10|702.63|698.63|703.2|699.2|703.22|699.22|702.63|698.63|35
1613523920000|2021-02-17 01:05:20|703.22|699.22|704.03|700.03|704.16|700.16|703.2|699.2|35
1613523930000|2021-02-17 01:05:30|704.01|700.01|703.89|699.89|704.01|700.01|703.56|699.56|24
1613523940000|2021-02-17 01:05:40|703.9|699.9|703.59|699.59|703.9|699.9|703.49|699.49|26
1613523950000|2021-02-17 01:05:50|703.58|699.58|703.79|699.79|703.9|699.9|703.56|699.56|33
1613523960000|2021-02-17 01:06:00|703.8|699.8|703.45|699.45|703.8|699.8|703.33|699.33|31
1613523970000|2021-02-17 01:06:10|703.5|699.5|703.98|699.98|704.01|700.01|703.5|699.5|23
1613523980000|2021-02-17 01:06:20|703.9|699.9|704.7|700.7|704.71|700.71|703.85|699.85|34
1613523990000|2021-02-17 01:06:30|704.77|700.77|704.86|700.86|704.86|700.86|704.61|700.61|31
1613524000000|2021-02-17 01:06:40|704.93|700.93|704.73|700.73|704.94|700.94|704.41|700.41|32
1613524010000|2021-02-17 01:06:50|704.78|700.78|704.42|700.42|704.79|700.79|704.34|700.34|32
1613524020000|2021-02-17 01:07:00|704.43|700.43|703.74|699.74|704.48|700.48|703.74|699.74|28
1613524030000|2021-02-17 01:07:10|703.73|699.73|704.28|700.28|704.3|700.3|703.55|699.55|35
1613524040000|2021-02-17 01:07:20|704.26|700.26|704.76|700.76|704.76|700.76|704.21|700.21|32
1613524050000|2021-02-17 01:07:30|704.77|700.77|704.99|700.99|705.02|701.02|704.67|700.67|24
1613524060000|2021-02-17 01:07:40|704.96|700.96|704.91|700.91|705|701|704.88|700.88|19
1613524070000|2021-02-17 01:07:50|704.92|700.92|704.89|700.89|704.96|700.96|704.72|700.72|26
1613524080000|2021-02-17 01:08:00|704.9|700.9|704.4|700.4|705.04|701.04|704.4|700.4|26
1613524090000|2021-02-17 01:08:10|704.3|700.3|703.73|699.73|704.54|700.54|703.64|699.64|30
1613524100000|2021-02-17 01:08:20|703.71|699.71|703.93|699.93|703.98|699.98|703.64|699.64|29
1613524110000|2021-02-17 01:08:30|704.04|700.04|703.71|699.71|704.11|700.11|703.71|699.71|19
1613524120000|2021-02-17 01:08:40|703.7|699.7|703.9|699.9|703.95|699.95|703.7|699.7|19
1613524130000|2021-02-17 01:08:50|703.87|699.87|703.54|699.54|703.94|699.94|703.54|699.54|22
1613524140000|2021-02-17 01:09:00|703.53|699.53|703.43|699.43|703.56|699.56|703.42|699.42|29
1613524150000|2021-02-17 01:09:10|703.44|699.44|702.69|698.69|703.47|699.47|702.67|698.67|25
1613524160000|2021-02-17 01:09:20|702.68|698.68|702.14|698.14|702.95|698.95|702.13|698.13|27
1613524170000|2021-02-17 01:09:30|702.15|698.15|702.17|698.17|702.32|698.32|702.12|698.12|23
1613524180000|2021-02-17 01:09:40|702.18|698.18|701.69|697.69|702.19|698.19|701.62|697.62|34
1613524190000|2021-02-17 01:09:50|701.73|697.73|701.93|697.93|701.96|697.96|701.73|697.73|22
1613524200000|2021-02-17 01:10:00|701.92|697.92|702.22|698.22|702.22|698.22|701.83|697.83|27
1613524210000|2021-02-17 01:10:10|702.27|698.27|702.93|698.93|702.94|698.94|702.27|698.27|31
1613524220000|2021-02-17 01:10:20|702.9|698.9|703.47|699.47|703.47|699.47|702.86|698.86|19
1613524230000|2021-02-17 01:10:30|703.5|699.5|703.27|699.27|703.72|699.72|703.27|699.27|29
1613524240000|2021-02-17 01:10:40|703.26|699.26|703.14|699.14|703.47|699.47|703.1|699.1|31
1613524250000|2021-02-17 01:10:50|703.15|699.15|703.07|699.07|703.23|699.23|703.07|699.07|22
1613524260000|2021-02-17 01:11:00|703.05|699.05|702.8|698.8|703.18|699.18|702.78|698.78|23
1613524270000|2021-02-17 01:11:10|702.81|698.81|703.14|699.14|703.17|699.17|702.81|698.81|22
1613524280000|2021-02-17 01:11:20|703.15|699.15|703.12|699.12|703.63|699.63|703.12|699.12|35
1613524290000|2021-02-17 01:11:30|703.18|699.18|703.33|699.33|703.38|699.38|703.13|699.13|24
1613524300000|2021-02-17 01:11:40|703.36|699.36|703.38|699.38|703.39|699.39|703.25|699.25|28
1613524310000|2021-02-17 01:11:50|703.36|699.36|703.29|699.29|703.68|699.68|703.29|699.29|32
1613524320000|2021-02-17 01:12:00|703.27|699.27|702.69|698.69|703.37|699.37|702.68|698.68|27
1613524330000|2021-02-17 01:12:10|702.68|698.68|702.52|698.52|702.68|698.68|702.52|698.52|30
1613524340000|2021-02-17 01:12:20|702.53|698.53|702.47|698.47|702.53|698.53|702.46|698.46|19
1613524350000|2021-02-17 01:12:30|702.48|698.48|702.29|698.29|702.49|698.49|702.27|698.27|30
1613524360000|2021-02-17 01:12:40|702.28|698.28|702.97|698.97|702.97|698.97|702.11|698.11|16
1613524370000|2021-02-17 01:12:50|703.11|699.11|703.19|699.19|703.26|699.26|702.99|698.99|32
1613524380000|2021-02-17 01:13:00|703.22|699.22|703.48|699.48|703.65|699.65|703.22|699.22|32
1613524390000|2021-02-17 01:13:10|703.49|699.49|703.35|699.35|703.53|699.53|703.15|699.15|32
1613524400000|2021-02-17 01:13:20|703.36|699.36|703.22|699.22|703.44|699.44|703.22|699.22|27
1613524410000|2021-02-17 01:13:30|703.18|699.18|703.13|699.13|703.18|699.18|702.98|698.98|33
1613524420000|2021-02-17 01:13:40|703.12|699.12|702.6|698.6|703.15|699.15|702.49|698.49|25
1613524430000|2021-02-17 01:13:50|702.61|698.61|702.24|698.24|702.61|698.61|702.22|698.22|20
1613524440000|2021-02-17 01:14:00|702.25|698.25|702.05|698.05|702.25|698.25|701.95|697.95|17
1613524450000|2021-02-17 01:14:10|702.04|698.04|701.93|697.93|702.04|698.04|701.88|697.88|13
1613524460000|2021-02-17 01:14:20|702.05|698.05|701.92|697.92|702.29|698.29|701.92|697.92|23
1613524470000|2021-02-17 01:14:30|701.93|697.93|701.94|697.94|702.08|698.08|701.85|697.85|22
1613524480000|2021-02-17 01:14:40|701.95|697.95|701.57|697.57|701.95|697.95|701.57|697.57|23
1613524490000|2021-02-17 01:14:50|701.55|697.55|701.32|697.32|701.55|697.55|701.09|697.09|26
1613524500000|2021-02-17 01:15:00|701.3|697.3|701.28|697.28|701.43|697.43|701.22|697.22|24
1613524510000|2021-02-17 01:15:10|701.27|697.27|701.95|697.95|701.95|697.95|701.2|697.2|26
1613524520000|2021-02-17 01:15:20|701.96|697.96|702.57|698.57|702.57|698.57|701.89|697.89|25
1613524530000|2021-02-17 01:15:30|702.6|698.6|703.15|699.15|703.15|699.15|702.6|698.6|16
1613524540000|2021-02-17 01:15:40|703.16|699.16|704.15|700.15|704.15|700.15|703.16|699.16|27
1613524550000|2021-02-17 01:15:50|704.14|700.14|704.69|700.69|704.75|700.75|704.07|700.07|32
1613524560000|2021-02-17 01:16:00|704.63|700.63|703.81|699.81|704.63|700.63|703.76|699.76|29
1613524570000|2021-02-17 01:16:10|703.8|699.8|703.89|699.89|703.93|699.93|703.79|699.79|21
1613524580000|2021-02-17 01:16:20|703.96|699.96|704.03|700.03|704.04|700.04|703.92|699.92|26
1613524590000|2021-02-17 01:16:30|704.04|700.04|704.42|700.42|704.42|700.42|703.74|699.74|26
1613524600000|2021-02-17 01:16:40|704.54|700.54|705.19|701.19|705.56|701.56|704.54|700.54|27
1613524610000|2021-02-17 01:16:50|705.2|701.2|704.96|700.96|705.2|701.2|704.96|700.96|26
1613524620000|2021-02-17 01:17:00|704.95|700.95|704.22|700.22|704.96|700.96|704.22|700.22|27
1613524630000|2021-02-17 01:17:10|704.23|700.23|704.12|700.12|704.38|700.38|704.09|700.09|30
1613524640000|2021-02-17 01:17:20|704.1|700.1|703.83|699.83|704.22|700.22|703.74|699.74|23
1613524650000|2021-02-17 01:17:30|703.86|699.86|703.59|699.59|703.92|699.92|703.59|699.59|17
1613524660000|2021-02-17 01:17:40|703.6|699.6|703.99|699.99|704|700|703.55|699.55|32
1613524670000|2021-02-17 01:17:50|703.95|699.95|704.03|700.03|704.15|700.15|703.95|699.95|18
1613524680000|2021-02-17 01:18:00|704.02|700.02|703.67|699.67|704.02|700.02|703.66|699.66|26
1613524690000|2021-02-17 01:18:10|703.68|699.68|702.67|698.67|703.69|699.69|702.64|698.64|27
1613524700000|2021-02-17 01:18:20|702.73|698.73|702.18|698.18|703.01|699.01|702.16|698.16|24
1613524710000|2021-02-17 01:18:30|702.17|698.17|702.02|698.02|702.17|698.17|701.97|697.97|21
1613524720000|2021-02-17 01:18:40|701.98|697.98|701.85|697.85|701.99|697.99|701.85|697.85|16
1613524730000|2021-02-17 01:18:50|701.83|697.83|701.2|697.2|701.87|697.87|701.19|697.19|16
1613524740000|2021-02-17 01:19:00|701.22|697.22|700.83|696.83|701.22|697.22|700.7|696.7|23
1613524750000|2021-02-17 01:19:10|700.82|696.82|700.93|696.93|700.94|696.94|700.76|696.76|15
1613524760000|2021-02-17 01:19:20|700.94|696.94|699.71|695.71|701.09|697.09|699.65|695.65|36
1613524770000|2021-02-17 01:19:30|699.79|695.79|700.28|696.28|700.49|696.49|699.71|695.71|30
1613524780000|2021-02-17 01:19:40|700.29|696.29|700.81|696.81|700.82|696.82|700.26|696.26|20
1613524790000|2021-02-17 01:19:50|700.8|696.8|700.86|696.86|700.92|696.92|700.76|696.76|15
1613524800000|2021-02-17 01:20:00|700.88|696.88|700.87|696.87|700.91|696.91|700.81|696.81|27
1613524810000|2021-02-17 01:20:10|700.86|696.86|700.14|696.14|700.94|696.94|700.14|696.14|32
1613524820000|2021-02-17 01:20:20|700.13|696.13|700.19|696.19|700.29|696.29|699.84|695.84|32
1613524830000|2021-02-17 01:20:30|700.21|696.21|700.18|696.18|700.63|696.63|700.18|696.18|28
1613524840000|2021-02-17 01:20:40|700.17|696.17|700.36|696.36|700.46|696.46|700.16|696.16|29
1613524850000|2021-02-17 01:20:50|700.32|696.32|700.13|696.13|700.37|696.37|700.11|696.11|26
1613524860000|2021-02-17 01:21:00|700.12|696.12|700.07|696.07|700.26|696.26|699.96|695.96|24
1613524870000|2021-02-17 01:21:10|700.06|696.06|700.07|696.07|700.14|696.14|700.05|696.05|17
1613524880000|2021-02-17 01:21:20|700.08|696.08|700.24|696.24|700.28|696.28|700.05|696.05|12
1613524890000|2021-02-17 01:21:30|700.26|696.26|700.41|696.41|700.41|696.41|700.25|696.25|12
1613524900000|2021-02-17 01:21:40|700.5|696.5|701.12|697.12|701.18|697.18|700.5|696.5|26
1613524910000|2021-02-17 01:21:50|701.13|697.13|701.27|697.27|701.32|697.32|701.1|697.1|24
1613524920000|2021-02-17 01:22:00|701.23|697.23|700.82|696.82|701.28|697.28|700.82|696.82|29
1613524930000|2021-02-17 01:22:10|700.85|696.85|700.95|696.95|701.05|697.05|700.85|696.85|31
1613524940000|2021-02-17 01:22:20|700.96|696.96|700.47|696.47|700.97|696.97|700.46|696.46|29
1613524950000|2021-02-17 01:22:30|700.48|696.48|700.66|696.66|700.78|696.78|700.48|696.48|28
1613524960000|2021-02-17 01:22:40|700.65|696.65|700.08|696.08|700.74|696.74|700.08|696.08|20
1613524970000|2021-02-17 01:22:50|700.03|696.03|699.73|695.73|700.03|696.03|699.54|695.54|29
1613524980000|2021-02-17 01:23:00|699.72|695.72|699.21|695.21|699.75|695.75|699.1|695.1|29
1613524990000|2021-02-17 01:23:10|699.2|695.2|699.06|695.06|699.25|695.25|699.06|695.06|17
1613525000000|2021-02-17 01:23:20|699.03|695.03|699.59|695.59|699.59|695.59|698.88|694.88|30
1613525010000|2021-02-17 01:23:30|699.67|695.67|699.68|695.68|699.75|695.75|699.6|695.6|26
1613525020000|2021-02-17 01:23:40|699.69|695.69|700.22|696.22|700.27|696.27|699.69|695.69|29
1613525030000|2021-02-17 01:23:50|700.27|696.27|700.72|696.72|700.74|696.74|700.1|696.1|31
1613525040000|2021-02-17 01:24:00|700.78|696.78|701.94|697.94|701.94|697.94|700.77|696.77|29
1613525050000|2021-02-17 01:24:10|701.96|697.96|702.26|698.26|702.26|698.26|701.9|697.9|31
1613525060000|2021-02-17 01:24:20|702.29|698.29|702.32|698.32|702.48|698.48|702.09|698.09|28
1613525070000|2021-02-17 01:24:30|702.3|698.3|701.83|697.83|702.3|698.3|701.75|697.75|34
1613525080000|2021-02-17 01:24:40|701.9|697.9|701.53|697.53|701.93|697.93|701.53|697.53|28
1613525090000|2021-02-17 01:24:50|701.52|697.52|701.1|697.1|701.58|697.58|701.1|697.1|25
1613525100000|2021-02-17 01:25:00|701.11|697.11|701.78|697.78|701.84|697.84|701.1|697.1|33
1613525110000|2021-02-17 01:25:10|701.65|697.65|701.55|697.55|701.7|697.7|701.5|697.5|28
1613525120000|2021-02-17 01:25:20|701.54|697.54|701.23|697.23|701.54|697.54|701.22|697.22|23
1613525130000|2021-02-17 01:25:30|701.22|697.22|700.65|696.65|701.23|697.23|700.64|696.64|32
1613525140000|2021-02-17 01:25:40|700.66|696.66|699.77|695.77|700.9|696.9|699.77|695.77|30
1613525150000|2021-02-17 01:25:50|699.68|695.68|699.58|695.58|699.69|695.69|699.2|695.2|30
1613525160000|2021-02-17 01:26:00|699.57|695.57|699.37|695.37|699.61|695.61|699.37|695.37|16
1613525170000|2021-02-17 01:26:10|699.3|695.3|699.4|695.4|699.4|695.4|699.09|695.09|6
1613525180000|2021-02-17 01:26:20|698.79|694.79|698.35|694.35|698.79|694.79|698.35|694.35|10
1613525190000|2021-02-17 01:26:30|698.36|694.36|699.14|695.14|699.14|695.14|698.36|694.36|20
1613525200000|2021-02-17 01:26:40|699.13|695.13|699.6|695.6|699.6|695.6|699.13|695.13|15
1613525210000|2021-02-17 01:26:50|699.62|695.62|699.63|695.63|699.64|695.64|699.61|695.61|8
1613525220000|2021-02-17 01:27:00|699.61|695.61|698.87|694.87|699.61|695.61|698.87|694.87|18
1613525230000|2021-02-17 01:27:10|698.75|694.75|698.39|694.39|698.75|694.75|698.39|694.39|16
1613525240000|2021-02-17 01:27:20|698.38|694.38|698.46|694.46|698.5|694.5|698.38|694.38|12
1613525250000|2021-02-17 01:27:30|698.41|694.41|698.67|694.67|698.7|694.7|698.41|694.41|13
1613525270000|2021-02-17 01:27:50|698.7|694.7|698.74|694.74|698.74|694.74|698.68|694.68|6
1613525280000|2021-02-17 01:28:00|698.68|694.68|698.68|694.68|699.07|695.07|698.68|694.68|18
1613525290000|2021-02-17 01:28:10|698.65|694.65|698.17|694.17|698.65|694.65|698.15|694.15|13
1613525300000|2021-02-17 01:28:20|698.18|694.18|698.28|694.28|698.29|694.29|698.18|694.18|13
1613525310000|2021-02-17 01:28:30|698.3|694.3|697.61|693.61|698.3|694.3|697.61|693.61|20
1613525320000|2021-02-17 01:28:40|697.62|693.62|697.55|693.55|697.83|693.83|697.55|693.55|16
1613525330000|2021-02-17 01:28:50|697.56|693.56|697.48|693.48|697.57|693.57|697.48|693.48|15
1613525340000|2021-02-17 01:29:00|697.67|693.67|698.16|694.16|698.2|694.2|697.66|693.66|22
1613525350000|2021-02-17 01:29:10|698.18|694.18|698.64|694.64|698.68|694.68|698.18|694.18|16
1613525360000|2021-02-17 01:29:20|698.67|694.67|698.09|694.09|698.67|694.67|698.09|694.09|13
1613525370000|2021-02-17 01:29:30|697.99|693.99|697.74|693.74|697.99|693.99|697.49|693.49|17
1613525380000|2021-02-17 01:29:40|697.81|693.81|697.83|693.83|698.1|694.1|697.81|693.81|20
1613525390000|2021-02-17 01:29:50|697.82|693.82|697.32|693.32|697.84|693.84|697.11|693.11|21
1613525400000|2021-02-17 01:30:00|697.02|693.02|696.98|692.98|697.29|693.29|696.95|692.95|18
1613525410000|2021-02-17 01:30:10|696.94|692.94|697.52|693.52|697.53|693.53|696.94|692.94|21
1613525420000|2021-02-17 01:30:20|697.58|693.58|698.4|694.4|698.41|694.41|697.51|693.51|18
1613525430000|2021-02-17 01:30:30|698.66|694.66|698.8|694.8|699.08|695.08|698.66|694.66|13
1613525440000|2021-02-17 01:30:40|698.77|694.77|698.41|694.41|698.83|694.83|698.41|694.41|26
1613525450000|2021-02-17 01:30:50|698.45|694.45|698.6|694.6|698.61|694.61|698.2|694.2|22
1613525460000|2021-02-17 01:31:00|698.72|694.72|699.18|695.18|699.19|695.19|698.71|694.71|15
1613525470000|2021-02-17 01:31:10|699.16|695.16|699.32|695.32|699.37|695.37|699.07|695.07|16
1613525480000|2021-02-17 01:31:20|699.28|695.28|699.75|695.75|699.75|695.75|699.28|695.28|14
1613525490000|2021-02-17 01:31:30|699.77|695.77|700.36|696.36|700.36|696.36|699.75|695.75|15
1613525500000|2021-02-17 01:31:40|700.39|696.39|700.33|696.33|700.47|696.47|700.32|696.32|13
1613525510000|2021-02-17 01:31:50|700.15|696.15|699.2|695.2|700.15|696.15|699.2|695.2|11
1613525520000|2021-02-17 01:32:00|699.31|695.31|699.33|695.33|699.54|695.54|699.18|695.18|12
1613525530000|2021-02-17 01:32:10|699.38|695.38|699.25|695.25|699.54|695.54|699.22|695.22|8
1613525540000|2021-02-17 01:32:20|699.32|695.32|700.09|696.09|700.09|696.09|699.32|695.32|13
1613525550000|2021-02-17 01:32:30|700|696|699.44|695.44|700|696|699.19|695.19|6
1613525560000|2021-02-17 01:32:40|698.88|694.88|698.46|694.46|699.37|695.37|698.46|694.46|18
1613525570000|2021-02-17 01:32:50|698.45|694.45|698.47|694.47|698.52|694.52|698.42|694.42|20
1613525580000|2021-02-17 01:33:00|698.49|694.49|698.17|694.17|698.49|694.49|698.17|694.17|13
1613525590000|2021-02-17 01:33:10|698.15|694.15|698.27|694.27|698.4|694.4|698.1|694.1|17
1613525600000|2021-02-17 01:33:20|698.3|694.3|698.69|694.69|698.69|694.69|698.3|694.3|17
1613525610000|2021-02-17 01:33:30|698.71|694.71|699.18|695.18|699.2|695.2|698.71|694.71|22
1613525620000|2021-02-17 01:33:40|699.17|695.17|699.44|695.44|699.75|695.75|698.97|694.97|29
1613525630000|2021-02-17 01:33:50|699.77|695.77|699.73|695.73|699.82|695.82|699.44|695.44|9
1613525640000|2021-02-17 01:34:00|699.78|695.78|699.18|695.18|699.78|695.78|699.08|695.08|22
1613525650000|2021-02-17 01:34:10|699.24|695.24|698.82|694.82|699.36|695.36|698.82|694.82|29
1613525660000|2021-02-17 01:34:20|698.76|694.76|699.3|695.3|699.3|695.3|698.63|694.63|31
1613525670000|2021-02-17 01:34:30|699.39|695.39|699.55|695.55|699.62|695.62|699.39|695.39|23
1613525680000|2021-02-17 01:34:40|699.47|695.47|699.46|695.46|699.53|695.53|699.09|695.09|36
1613525690000|2021-02-17 01:34:50|699.47|695.47|699.49|695.49|699.57|695.57|699.22|695.22|34
1613525700000|2021-02-17 01:35:00|699.47|695.47|699.12|695.12|699.47|695.47|699.1|695.1|27
1613525710000|2021-02-17 01:35:10|699.1|695.1|698.91|694.91|699.16|695.16|698.79|694.79|30
1613525720000|2021-02-17 01:35:20|698.93|694.93|699.45|695.45|699.47|695.47|698.93|694.93|26
1613525730000|2021-02-17 01:35:30|699.5|695.5|699.71|695.71|699.76|695.76|699.5|695.5|19
1613525740000|2021-02-17 01:35:40|699.69|695.69|699.55|695.55|699.71|695.71|699.52|695.52|28
1613525750000|2021-02-17 01:35:50|699.51|695.51|699.1|695.1|699.51|695.51|699.1|695.1|31
1613525760000|2021-02-17 01:36:00|699.11|695.11|699.97|695.97|700.01|696.01|699.11|695.11|32
1613525770000|2021-02-17 01:36:10|699.95|695.95|699.33|695.33|700|696|699.33|695.33|35
1613525780000|2021-02-17 01:36:20|699.34|695.34|699.38|695.38|699.39|695.39|699.2|695.2|19
1613525790000|2021-02-17 01:36:30|699.41|695.41|699.52|695.52|699.63|695.63|699.19|695.19|28
1613525800000|2021-02-17 01:36:40|699.48|695.48|699.51|695.51|699.52|695.52|699.18|695.18|36
1613525810000|2021-02-17 01:36:50|699.49|695.49|699.27|695.27|699.52|695.52|699.24|695.24|37
1613525820000|2021-02-17 01:37:00|699.28|695.28|699.64|695.64|699.67|695.67|699.26|695.26|35
1613525830000|2021-02-17 01:37:10|699.66|695.66|699.74|695.74|699.74|695.74|699.38|695.38|31
1613525840000|2021-02-17 01:37:20|699.83|695.83|699.78|695.78|700|696|699.78|695.78|26
1613525850000|2021-02-17 01:37:30|699.83|695.83|699.78|695.78|699.92|695.92|699.75|695.75|34
1613525860000|2021-02-17 01:37:40|699.82|695.82|700.1|696.1|700.25|696.25|699.82|695.82|29
1613525870000|2021-02-17 01:37:50|700.07|696.07|700.66|696.66|700.66|696.66|700.07|696.07|32
1613525880000|2021-02-17 01:38:00|700.78|696.78|701.45|697.45|701.59|697.59|700.78|696.78|29
1613525890000|2021-02-17 01:38:10|701.61|697.61|700.74|696.74|701.61|697.61|700.71|696.71|34
1613525900000|2021-02-17 01:38:20|700.59|696.59|700.62|696.62|700.69|696.69|700.56|696.56|23
1613525910000|2021-02-17 01:38:30|700.58|696.58|700.47|696.47|700.63|696.63|700.37|696.37|32
1613525920000|2021-02-17 01:38:40|700.37|696.37|700.28|696.28|700.47|696.47|700.25|696.25|35
1613525930000|2021-02-17 01:38:50|700.29|696.29|700.05|696.05|700.34|696.34|700.05|696.05|29
1613525940000|2021-02-17 01:39:00|700.04|696.04|700.44|696.44|700.59|696.59|700.02|696.02|33
1613525950000|2021-02-17 01:39:10|700.46|696.46|700.13|696.13|700.5|696.5|700.07|696.07|26
1613525960000|2021-02-17 01:39:20|700.07|696.07|699.97|695.97|700.22|696.22|699.96|695.96|30
1613525970000|2021-02-17 01:39:30|699.94|695.94|699.8|695.8|699.94|695.94|699.6|695.6|33
1613525980000|2021-02-17 01:39:40|699.79|695.79|699.96|695.96|700.06|696.06|699.66|695.66|30
1613525990000|2021-02-17 01:39:50|699.98|695.98|700.12|696.12|700.25|696.25|699.86|695.86|32
1613526000000|2021-02-17 01:40:00|700.1|696.1|700.27|696.27|700.44|696.44|700.09|696.09|24
1613526010000|2021-02-17 01:40:10|700.3|696.3|700.32|696.32|700.33|696.33|700.26|696.26|22
1613526020000|2021-02-17 01:40:20|700.38|696.38|700.23|696.23|700.38|696.38|700.1|696.1|27
1613526030000|2021-02-17 01:40:30|700.19|696.19|700.21|696.21|700.23|696.23|700.1|696.1|24
1613526040000|2021-02-17 01:40:40|700.2|696.2|700.44|696.44|700.44|696.44|700.19|696.19|28
1613526050000|2021-02-17 01:40:50|700.46|696.46|700.51|696.51|700.69|696.69|700.42|696.42|30
1613526060000|2021-02-17 01:41:00|700.48|696.48|700.51|696.51|700.63|696.63|700.38|696.38|31
1613526070000|2021-02-17 01:41:10|700.5|696.5|700.29|696.29|700.55|696.55|700.28|696.28|28
1613526080000|2021-02-17 01:41:20|700.3|696.3|700.23|696.23|700.37|696.37|700.23|696.23|20
1613526090000|2021-02-17 01:41:30|700.21|696.21|700.16|696.16|700.21|696.21|700.03|696.03|24
1613526100000|2021-02-17 01:41:40|700.14|696.14|700.46|696.46|700.49|696.49|700.14|696.14|29
1613526110000|2021-02-17 01:41:50|700.48|696.48|700.31|696.31|700.51|696.51|700.31|696.31|20
1613526120000|2021-02-17 01:42:00|700.26|696.26|700.17|696.17|700.27|696.27|699.93|695.93|37
1613526130000|2021-02-17 01:42:10|700.21|696.21|700.17|696.17|700.24|696.24|700.01|696.01|25
1613526140000|2021-02-17 01:42:20|700.22|696.22|700.14|696.14|700.22|696.22|700.11|696.11|15
1613526150000|2021-02-17 01:42:30|700.12|696.12|700.22|696.22|700.29|696.29|699.69|695.69|31
1613526160000|2021-02-17 01:42:40|700.23|696.23|700.38|696.38|700.4|696.4|700.13|696.13|25
1613526170000|2021-02-17 01:42:50|700.39|696.39|700.48|696.48|700.49|696.49|700.39|696.39|14
1613526180000|2021-02-17 01:43:00|700.49|696.49|700.58|696.58|700.72|696.72|700.47|696.47|21
1613526190000|2021-02-17 01:43:10|700.57|696.57|700.36|696.36|700.57|696.57|700.3|696.3|34
1613526200000|2021-02-17 01:43:20|700.34|696.34|700.32|696.32|700.36|696.36|700.32|696.32|20
1613526210000|2021-02-17 01:43:30|700.33|696.33|700.25|696.25|700.33|696.33|700.25|696.25|22
1613526220000|2021-02-17 01:43:40|700.26|696.26|700.01|696.01|700.27|696.27|699.94|695.94|30
1613526230000|2021-02-17 01:43:50|700.02|696.02|700.06|696.06|700.13|696.13|699.83|695.83|31
1613526240000|2021-02-17 01:44:00|700.01|696.01|700.58|696.58|700.61|696.61|700|696|29
1613526250000|2021-02-17 01:44:10|700.62|696.62|701.06|697.06|701.17|697.17|700.62|696.62|27
1613526260000|2021-02-17 01:44:20|701.11|697.11|701.35|697.35|701.35|697.35|700.99|696.99|32
1613526270000|2021-02-17 01:44:30|701.34|697.34|701.42|697.42|701.43|697.43|701.16|697.16|25
1613526280000|2021-02-17 01:44:40|701.43|697.43|701.39|697.39|701.43|697.43|701.39|697.39|11
1613526290000|2021-02-17 01:44:50|701.34|697.34|701.46|697.46|701.46|697.46|701.3|697.3|28
1613526300000|2021-02-17 01:45:00|701.47|697.47|701.32|697.32|701.64|697.64|701.08|697.08|35
1613526310000|2021-02-17 01:45:10|701.3|697.3|701.22|697.22|701.35|697.35|701.13|697.13|33
1613526320000|2021-02-17 01:45:20|701.26|697.26|700.61|696.61|701.26|697.26|700.54|696.54|33
1613526330000|2021-02-17 01:45:30|700.57|696.57|700.4|696.4|700.63|696.63|700.38|696.38|19
1613526340000|2021-02-17 01:45:40|700.41|696.41|700.22|696.22|700.41|696.41|700.15|696.15|27
1613526350000|2021-02-17 01:45:50|700.21|696.21|699.8|695.8|700.23|696.23|699.77|695.77|25
1613526360000|2021-02-17 01:46:00|699.84|695.84|699.76|695.76|699.85|695.85|699.74|695.74|19
1613526370000|2021-02-17 01:46:10|699.78|695.78|699.71|695.71|699.8|695.8|699.7|695.7|30
1613526380000|2021-02-17 01:46:20|699.73|695.73|699.24|695.24|699.79|695.79|699.24|695.24|19
1613526390000|2021-02-17 01:46:30|699.22|695.22|698.53|694.53|699.22|695.22|698.53|694.53|21
1613526400000|2021-02-17 01:46:40|698.52|694.52|698.38|694.38|698.87|694.87|698.33|694.33|32
1613526410000|2021-02-17 01:46:50|698.37|694.37|698.2|694.2|698.48|694.48|698.17|694.17|27
1613526420000|2021-02-17 01:47:00|698.21|694.21|698.73|694.73|698.74|694.74|698.16|694.16|29
1613526430000|2021-02-17 01:47:10|698.75|694.75|698.55|694.55|699.07|695.07|698.52|694.52|30
1613526440000|2021-02-17 01:47:20|698.63|694.63|698.68|694.68|698.84|694.84|698.63|694.63|29
1613526450000|2021-02-17 01:47:30|698.66|694.66|698.62|694.62|698.68|694.68|698.56|694.56|31
1613526460000|2021-02-17 01:47:40|698.61|694.61|698.59|694.59|698.66|694.66|698.55|694.55|32
1613526470000|2021-02-17 01:47:50|698.58|694.58|698.43|694.43|698.64|694.64|698.43|694.43|20
1613526480000|2021-02-17 01:48:00|698.32|694.32|698.73|694.73|698.73|694.73|698.3|694.3|27
1613526490000|2021-02-17 01:48:10|698.86|694.86|699.18|695.18|699.18|695.18|698.86|694.86|18
1613526500000|2021-02-17 01:48:20|699.21|695.21|699.55|695.55|699.59|695.59|699.21|695.21|20
1613526510000|2021-02-17 01:48:30|699.56|695.56|699.34|695.34|699.59|695.59|699.34|695.34|31
1613526520000|2021-02-17 01:48:40|699.36|695.36|699.31|695.31|699.38|695.38|699.2|695.2|27
1613526530000|2021-02-17 01:48:50|699.4|695.4|698.96|694.96|699.4|695.4|698.96|694.96|28
1613526540000|2021-02-17 01:49:00|698.9|694.9|698.89|694.89|699.07|695.07|698.77|694.77|25
1613526550000|2021-02-17 01:49:10|698.91|694.91|698.94|694.94|699.04|695.04|698.91|694.91|19
1613526560000|2021-02-17 01:49:20|698.95|694.95|698.82|694.82|698.97|694.97|698.82|694.82|19
1613526570000|2021-02-17 01:49:30|698.74|694.74|698.73|694.73|698.74|694.74|698.62|694.62|24
1613526580000|2021-02-17 01:49:40|698.76|694.76|698.66|694.66|698.76|694.76|698.55|694.55|24
1613526590000|2021-02-17 01:49:50|698.67|694.67|698.64|694.64|698.68|694.68|698.63|694.63|19
1613526600000|2021-02-17 01:50:00|698.56|694.56|698.97|694.97|699.11|695.11|698.53|694.53|32
1613526610000|2021-02-17 01:50:10|698.96|694.96|698.44|694.44|698.96|694.96|698.41|694.41|30
1613526620000|2021-02-17 01:50:20|698.47|694.47|698.41|694.41|698.54|694.54|698.37|694.37|21
1613526630000|2021-02-17 01:50:30|698.37|694.37|698.22|694.22|698.39|694.39|698.22|694.22|28
1613526640000|2021-02-17 01:50:40|698.21|694.21|697.8|693.8|698.21|694.21|697.8|693.8|23
1613526650000|2021-02-17 01:50:50|697.81|693.81|697.82|693.82|697.93|693.93|697.81|693.81|20
1613526660000|2021-02-17 01:51:00|697.81|693.81|696.93|692.93|697.82|693.82|696.8|692.8|20
1613526670000|2021-02-17 01:51:10|697.09|693.09|696.33|692.33|697.09|693.09|696.05|692.05|25
1613526680000|2021-02-17 01:51:20|696.36|692.36|696.44|692.44|696.64|692.64|696.34|692.34|22
1613526690000|2021-02-17 01:51:30|696.5|692.5|696.25|692.25|696.51|692.51|696.2|692.2|26
1613526700000|2021-02-17 01:51:40|696.29|692.29|695.76|691.76|696.31|692.31|695.76|691.76|30
1613526710000|2021-02-17 01:51:50|695.7|691.7|696.15|692.15|696.41|692.41|695.63|691.63|29
1613526720000|2021-02-17 01:52:00|696.11|692.11|696.43|692.43|696.45|692.45|696.03|692.03|27
1613526730000|2021-02-17 01:52:10|696.4|692.4|696.38|692.38|696.4|692.4|696.24|692.24|27
1613526740000|2021-02-17 01:52:20|696.41|692.41|696.57|692.57|696.79|692.79|696.4|692.4|23
1613526750000|2021-02-17 01:52:30|696.56|692.56|696.2|692.2|696.63|692.63|696.2|692.2|23
1613526760000|2021-02-17 01:52:40|696.14|692.14|696.22|692.22|696.24|692.24|696.11|692.11|23
1613526770000|2021-02-17 01:52:50|696.21|692.21|696.12|692.12|696.26|692.26|696.03|692.03|17
1613526780000|2021-02-17 01:53:00|696.11|692.11|695.94|691.94|696.12|692.12|695.94|691.94|25
1613526790000|2021-02-17 01:53:10|695.93|691.93|695.57|691.57|695.96|691.96|695.47|691.47|32
1613526800000|2021-02-17 01:53:20|695.66|691.66|695.9|691.9|695.9|691.9|695.65|691.65|31
1613526810000|2021-02-17 01:53:30|695.91|691.91|695.61|691.61|695.96|691.96|695.59|691.59|22
1613526820000|2021-02-17 01:53:40|695.57|691.57|695.81|691.81|695.83|691.83|695.57|691.57|28
1613526830000|2021-02-17 01:53:50|695.8|691.8|695.64|691.64|695.8|691.8|695.59|691.59|28
1613526840000|2021-02-17 01:54:00|695.63|691.63|696.01|692.01|696.03|692.03|695.63|691.63|31
1613526850000|2021-02-17 01:54:10|696.03|692.03|695.64|691.64|696.04|692.04|695.63|691.63|27
1613526860000|2021-02-17 01:54:20|695.67|691.67|695.89|691.89|696.11|692.11|695.67|691.67|26
1613526870000|2021-02-17 01:54:30|695.9|691.9|695.55|691.55|695.92|691.92|695.54|691.54|20
1613526880000|2021-02-17 01:54:40|695.57|691.57|695.49|691.49|695.58|691.58|695.36|691.36|27
1613526890000|2021-02-17 01:54:50|695.5|691.5|695.59|691.59|695.63|691.63|695.5|691.5|19
1613526900000|2021-02-17 01:55:00|695.6|691.6|695.64|691.64|695.64|691.64|695.44|691.44|22
1613526910000|2021-02-17 01:55:10|695.63|691.63|695.97|691.97|695.97|691.97|695.63|691.63|26
1613526920000|2021-02-17 01:55:20|695.96|691.96|696.57|692.57|696.57|692.57|695.94|691.94|19
1613526930000|2021-02-17 01:55:30|696.63|692.63|696.53|692.53|696.65|692.65|696.53|692.53|16
1613526940000|2021-02-17 01:55:40|696.62|692.62|696.95|692.95|696.95|692.95|696.62|692.62|24
1613526950000|2021-02-17 01:55:50|696.93|692.93|696.87|692.87|697.03|693.03|696.78|692.78|27
1613526960000|2021-02-17 01:56:00|696.88|692.88|697.02|693.02|697.03|693.03|696.87|692.87|20
1613526970000|2021-02-17 01:56:10|697.03|693.03|697.41|693.41|697.46|693.46|697.02|693.02|24
1613526980000|2021-02-17 01:56:20|697.39|693.39|697.6|693.6|697.69|693.69|697.24|693.24|24
1613526990000|2021-02-17 01:56:30|697.51|693.51|697.56|693.56|697.59|693.59|697.09|693.09|32
1613527000000|2021-02-17 01:56:40|697.55|693.55|697.53|693.53|697.55|693.55|697.52|693.52|16
1613527010000|2021-02-17 01:56:50|697.54|693.54|697.16|693.16|697.57|693.57|697.1|693.1|27
1613527020000|2021-02-17 01:57:00|697.14|693.14|697.6|693.6|697.6|693.6|697.02|693.02|33
1613527030000|2021-02-17 01:57:10|697.59|693.59|697.55|693.55|697.65|693.65|697.47|693.47|22
1613527040000|2021-02-17 01:57:20|697.56|693.56|697.4|693.4|697.57|693.57|697.4|693.4|27
1613527050000|2021-02-17 01:57:30|697.35|693.35|697.33|693.33|697.37|693.37|697.02|693.02|23
1613527060000|2021-02-17 01:57:40|697.34|693.34|697.46|693.46|697.47|693.47|697.23|693.23|28
1613527070000|2021-02-17 01:57:50|697.45|693.45|697.43|693.43|697.48|693.48|697.41|693.41|10
1613527080000|2021-02-17 01:58:00|697.45|693.45|697.04|693.04|697.47|693.47|697|693|25
1613527090000|2021-02-17 01:58:10|697.05|693.05|697.08|693.08|697.22|693.22|697.05|693.05|27
1613527100000|2021-02-17 01:58:20|697.13|693.13|697.15|693.15|697.2|693.2|697.08|693.08|17
1613527110000|2021-02-17 01:58:30|697.14|693.14|697.05|693.05|697.15|693.15|697.01|693.01|23
1613527120000|2021-02-17 01:58:40|697.07|693.07|696.91|692.91|697.08|693.08|696.91|692.91|16
1613527130000|2021-02-17 01:58:50|696.9|692.9|696.9|692.9|696.94|692.94|696.72|692.72|18
1613527140000|2021-02-17 01:59:00|696.88|692.88|696.49|692.49|696.88|692.88|696.48|692.48|24
1613527150000|2021-02-17 01:59:10|696.48|692.48|696.58|692.58|696.58|692.58|696.08|692.08|34
1613527160000|2021-02-17 01:59:20|696.63|692.63|697.19|693.19|697.19|693.19|696.63|692.63|23
1613527170000|2021-02-17 01:59:30|697.26|693.26|697.02|693.02|697.62|693.62|696.9|692.9|32
1613527180000|2021-02-17 01:59:40|697.25|693.25|697.29|693.29|697.33|693.33|697.02|693.02|27
1613527190000|2021-02-17 01:59:50|697.3|693.3|697.1|693.1|697.3|693.3|697.03|693.03|24
1613527200000|2021-02-17 02:00:00|697.12|693.12|697.09|693.09|697.19|693.19|696.92|692.92|30
1613527210000|2021-02-17 02:00:10|697.08|693.08|696.89|692.89|697.08|693.08|696.85|692.85|19
1613527220000|2021-02-17 02:00:20|696.88|692.88|697.8|693.8|697.81|693.81|696.87|692.87|31
1613527230000|2021-02-17 02:00:30|697.84|693.84|698.2|694.2|698.44|694.44|697.84|693.84|30
1613527240000|2021-02-17 02:00:40|698.24|694.24|699.01|695.01|699.02|695.02|698.24|694.24|20
1613527250000|2021-02-17 02:00:50|698.99|694.99|699.43|695.43|699.45|695.45|698.88|694.88|26
1613527260000|2021-02-17 02:01:00|699.37|695.37|699.94|695.94|699.95|695.95|699.37|695.37|26
1613527270000|2021-02-17 02:01:10|699.96|695.96|701.44|697.44|701.46|697.46|699.96|695.96|24
1613527280000|2021-02-17 02:01:20|701.59|697.59|701.7|697.7|701.7|697.7|701.29|697.29|22
1613527290000|2021-02-17 02:01:30|701.68|697.68|701.73|697.73|701.73|697.73|701.51|697.51|22
1613527300000|2021-02-17 02:01:40|701.74|697.74|700.91|696.91|701.74|697.74|700.71|696.71|32
1613527310000|2021-02-17 02:01:50|700.92|696.92|700.81|696.81|701.11|697.11|700.81|696.81|29
1613527320000|2021-02-17 02:02:00|700.99|696.99|701.43|697.43|701.43|697.43|700.64|696.64|31
1613527330000|2021-02-17 02:02:10|701.46|697.46|701.4|697.4|701.65|697.65|701.4|697.4|28
1613527340000|2021-02-17 02:02:20|701.46|697.46|701.11|697.11|701.55|697.55|701.01|697.01|29
1613527350000|2021-02-17 02:02:30|701.12|697.12|701.59|697.59|701.69|697.69|701.11|697.11|22
1613527360000|2021-02-17 02:02:40|701.61|697.61|702.05|698.05|702.13|698.13|701.55|697.55|21
1613527370000|2021-02-17 02:02:50|702.06|698.06|701.96|697.96|702.11|698.11|701.81|697.81|26
1613527380000|2021-02-17 02:03:00|701.92|697.92|701.96|697.96|702.05|698.05|701.9|697.9|29
1613527390000|2021-02-17 02:03:10|701.97|697.97|701.86|697.86|701.97|697.97|701.81|697.81|28
1613527400000|2021-02-17 02:03:20|701.87|697.87|702.02|698.02|702.12|698.12|701.87|697.87|28
1613527410000|2021-02-17 02:03:30|701.98|697.98|702.26|698.26|702.3|698.3|701.96|697.96|23
1613527420000|2021-02-17 02:03:40|702.29|698.29|702.1|698.1|702.31|698.31|702.05|698.05|34
1613527430000|2021-02-17 02:03:50|702.09|698.09|702.45|698.45|702.51|698.51|702.09|698.09|34
1613527440000|2021-02-17 02:04:00|702.49|698.49|702.11|698.11|702.49|698.49|702.11|698.11|29
1613527450000|2021-02-17 02:04:10|702.14|698.14|701.75|697.75|702.14|698.14|701.71|697.71|28
1613527460000|2021-02-17 02:04:20|701.61|697.61|701.48|697.48|701.82|697.82|701.45|697.45|34
1613527470000|2021-02-17 02:04:30|701.51|697.51|701.6|697.6|701.77|697.77|701.51|697.51|33
1613527480000|2021-02-17 02:04:40|701.62|697.62|701.35|697.35|701.63|697.63|701.33|697.33|29
1613527490000|2021-02-17 02:04:50|701.33|697.33|700.69|696.69|701.38|697.38|700.6|696.6|22
1613527500000|2021-02-17 02:05:00|700.71|696.71|701.07|697.07|701.27|697.27|700.71|696.71|25
1613527510000|2021-02-17 02:05:10|701.1|697.1|701|697|701.13|697.13|700.96|696.96|31
1613527520000|2021-02-17 02:05:20|700.95|696.95|701.05|697.05|701.06|697.06|700.87|696.87|29
1613527530000|2021-02-17 02:05:30|701.04|697.04|700.94|696.94|701.04|697.04|700.87|696.87|15
1613527540000|2021-02-17 02:05:40|700.95|696.95|701.07|697.07|701.11|697.11|700.87|696.87|22
1613527550000|2021-02-17 02:05:50|701.05|697.05|701.13|697.13|701.22|697.22|701.05|697.05|23
1613527560000|2021-02-17 02:06:00|701.09|697.09|700.53|696.53|701.11|697.11|700.47|696.47|33
1613527570000|2021-02-17 02:06:10|700.6|696.6|700.9|696.9|700.99|696.99|700.52|696.52|24
1613527580000|2021-02-17 02:06:20|700.89|696.89|701|697|701.06|697.06|700.89|696.89|24
1613527590000|2021-02-17 02:06:30|700.98|696.98|700.47|696.47|700.98|696.98|700.47|696.47|27
1613527600000|2021-02-17 02:06:40|700.49|696.49|701.11|697.11|701.14|697.14|700.47|696.47|26
1613527610000|2021-02-17 02:06:50|701.12|697.12|701.11|697.11|701.2|697.2|701.03|697.03|26
1613527620000|2021-02-17 02:07:00|701.1|697.1|700.97|696.97|701.15|697.15|700.78|696.78|31
1613527630000|2021-02-17 02:07:10|701|697|701.02|697.02|701.15|697.15|700.99|696.99|15
1613527640000|2021-02-17 02:07:20|701.01|697.01|700.75|696.75|701.04|697.04|700.75|696.75|24
1613527650000|2021-02-17 02:07:30|700.72|696.72|699.21|695.21|700.72|696.72|699.12|695.12|32
1613527660000|2021-02-17 02:07:40|699.22|695.22|699.3|695.3|699.4|695.4|698.94|694.94|33
1613527670000|2021-02-17 02:07:50|699.29|695.29|699.06|695.06|699.32|695.32|699.06|695.06|16
1613527680000|2021-02-17 02:08:00|699.04|695.04|699.12|695.12|699.27|695.27|699.04|695.04|20
1613527690000|2021-02-17 02:08:10|699.11|695.11|699.67|695.67|699.67|695.67|699.03|695.03|23
1613527700000|2021-02-17 02:08:20|699.63|695.63|699.08|695.08|699.63|695.63|699.08|695.08|37
1613527710000|2021-02-17 02:08:30|699.02|695.02|698.5|694.5|699.02|695.02|698.44|694.44|32
1613527720000|2021-02-17 02:08:40|698.22|694.22|697.9|693.9|698.24|694.24|697.64|693.64|34
1613527730000|2021-02-17 02:08:50|697.89|693.89|697.98|693.98|698|694|697.88|693.88|21
1613527740000|2021-02-17 02:09:00|698|694|698.19|694.19|698.63|694.63|697.98|693.98|30
1613527750000|2021-02-17 02:09:10|698.2|694.2|698.87|694.87|698.87|694.87|698.2|694.2|26
1613527760000|2021-02-17 02:09:20|698.88|694.88|699.18|695.18|699.2|695.2|698.77|694.77|27
1613527770000|2021-02-17 02:09:30|699.09|695.09|699.08|695.08|699.15|695.15|698.94|694.94|21
1613527780000|2021-02-17 02:09:40|699.21|695.21|698.57|694.57|699.21|695.21|698.5|694.5|32
1613527790000|2021-02-17 02:09:50|698.58|694.58|699.13|695.13|699.14|695.14|698.56|694.56|29
1613527800000|2021-02-17 02:10:00|699.12|695.12|699.81|695.81|699.81|695.81|699.03|695.03|24
1613527810000|2021-02-17 02:10:10|699.85|695.85|700.62|696.62|700.62|696.62|699.85|695.85|21
1613527820000|2021-02-17 02:10:20|700.61|696.61|700.86|696.86|700.86|696.86|700.56|696.56|25
1613527830000|2021-02-17 02:10:30|700.88|696.88|701.28|697.28|701.28|697.28|700.88|696.88|28
1613527840000|2021-02-17 02:10:40|701.26|697.26|701.48|697.48|701.51|697.51|701.22|697.22|29
1613527850000|2021-02-17 02:10:50|701.41|697.41|701.21|697.21|701.44|697.44|701.17|697.17|30
1613527860000|2021-02-17 02:11:00|701.2|697.2|700.83|696.83|701.21|697.21|700.73|696.73|32
1613527870000|2021-02-17 02:11:10|700.78|696.78|701.06|697.06|701.15|697.15|700.78|696.78|31
1613527880000|2021-02-17 02:11:20|701.03|697.03|701.2|697.2|701.26|697.26|700.96|696.96|33
1613527890000|2021-02-17 02:11:30|701.16|697.16|700.38|696.38|701.16|697.16|700.3|696.3|32
1613527900000|2021-02-17 02:11:40|700.36|696.36|700.28|696.28|700.36|696.36|700.28|696.28|23
1613527910000|2021-02-17 02:11:50|700.29|696.29|700.46|696.46|700.51|696.51|700.26|696.26|27
1613527920000|2021-02-17 02:12:00|700.49|696.49|700.36|696.36|700.5|696.5|700.3|696.3|27
1613527930000|2021-02-17 02:12:10|700.33|696.33|700.34|696.34|700.38|696.38|700.28|696.28|20
1613527940000|2021-02-17 02:12:20|700.35|696.35|700.68|696.68|700.68|696.68|700.3|696.3|34
1613527950000|2021-02-17 02:12:30|700.73|696.73|700.84|696.84|700.84|696.84|700.54|696.54|23
1613527960000|2021-02-17 02:12:40|700.82|696.82|700.88|696.88|700.88|696.88|700.7|696.7|27
1613527970000|2021-02-17 02:12:50|700.89|696.89|700.99|696.99|700.99|696.99|700.75|696.75|24
1613527980000|2021-02-17 02:13:00|700.95|696.95|701.44|697.44|701.54|697.54|700.93|696.93|31
1613527990000|2021-02-17 02:13:10|701.48|697.48|701.52|697.52|701.67|697.67|701.44|697.44|25
1613528000000|2021-02-17 02:13:20|701.49|697.49|701.33|697.33|701.54|697.54|701.17|697.17|30
1613528010000|2021-02-17 02:13:30|701.31|697.31|701.74|697.74|701.93|697.93|701.22|697.22|33
1613528020000|2021-02-17 02:13:40|701.76|697.76|702.4|698.4|702.42|698.42|701.75|697.75|31
1613528030000|2021-02-17 02:13:50|702.42|698.42|702.43|698.43|702.62|698.62|702.34|698.34|26
1613528040000|2021-02-17 02:14:00|702.5|698.5|704.04|700.04|704.05|700.05|702.47|698.47|27
1613528050000|2021-02-17 02:14:10|704.12|700.12|704.33|700.33|704.78|700.78|703.98|699.98|29
1613528060000|2021-02-17 02:14:20|704.35|700.35|704.19|700.19|704.39|700.39|704.17|700.17|34
1613528070000|2021-02-17 02:14:30|704.18|700.18|703.7|699.7|704.19|700.19|703.66|699.66|37
1613528080000|2021-02-17 02:14:40|703.69|699.69|703.82|699.82|703.91|699.91|703.6|699.6|33
1613528090000|2021-02-17 02:14:50|703.79|699.79|702.76|698.76|703.79|699.79|702.76|698.76|22
1613528100000|2021-02-17 02:15:00|702.7|698.7|703.01|699.01|703.02|699.02|702.7|698.7|29
1613528110000|2021-02-17 02:15:10|703.02|699.02|703.08|699.08|703.4|699.4|703.02|699.02|31
1613528120000|2021-02-17 02:15:20|703.07|699.07|703.58|699.58|703.58|699.58|703|699|25
1613528130000|2021-02-17 02:15:30|703.6|699.6|703.69|699.69|703.69|699.69|703.2|699.2|26
1613528140000|2021-02-17 02:15:40|703.71|699.71|703.7|699.7|703.79|699.79|703.69|699.69|13
1613528150000|2021-02-17 02:15:50|703.69|699.69|703.71|699.71|703.72|699.72|703.69|699.69|13
1613528160000|2021-02-17 02:16:00|703.79|699.79|703.69|699.69|703.8|699.8|703.42|699.42|31
1613528170000|2021-02-17 02:16:10|703.71|699.71|703.64|699.64|703.84|699.84|703.58|699.58|28
1613528180000|2021-02-17 02:16:20|703.77|699.77|703.64|699.64|703.84|699.84|703.53|699.53|32
1613528190000|2021-02-17 02:16:30|703.59|699.59|703.64|699.64|703.68|699.68|703.5|699.5|24
1613528200000|2021-02-17 02:16:40|703.65|699.65|704.2|700.2|704.41|700.41|703.65|699.65|25
1613528210000|2021-02-17 02:16:50|704.12|700.12|704.06|700.06|704.18|700.18|703.73|699.73|27
1613528220000|2021-02-17 02:17:00|704.1|700.1|704.23|700.23|704.3|700.3|703.99|699.99|35
1613528230000|2021-02-17 02:17:10|704.24|700.24|704.25|700.25|704.33|700.33|704.17|700.17|30
1613528240000|2021-02-17 02:17:20|704.43|700.43|704.16|700.16|704.53|700.53|704.13|700.13|27
1613528250000|2021-02-17 02:17:30|704.15|700.15|704.29|700.29|704.33|700.33|704.11|700.11|25
1613528260000|2021-02-17 02:17:40|704.28|700.28|704.43|700.43|704.43|700.43|704.25|700.25|31
1613528270000|2021-02-17 02:17:50|704.46|700.46|704.25|700.25|704.56|700.56|704.07|700.07|30
1613528280000|2021-02-17 02:18:00|704.24|700.24|704.42|700.42|704.51|700.51|704.2|700.2|28
1613528290000|2021-02-17 02:18:10|704.47|700.47|705.32|701.32|705.4|701.4|704.38|700.38|34
1613528300000|2021-02-17 02:18:20|705.29|701.29|705.55|701.55|705.55|701.55|705.28|701.28|23
1613528310000|2021-02-17 02:18:30|705.54|701.54|705.52|701.52|705.6|701.6|705.32|701.32|30
1613528320000|2021-02-17 02:18:40|705.5|701.5|705.72|701.72|705.76|701.76|705.5|701.5|17
1613528330000|2021-02-17 02:18:50|705.71|701.71|705.49|701.49|706.23|702.23|705.49|701.49|21
1613528340000|2021-02-17 02:19:00|705.75|701.75|705.75|701.75|706.05|702.05|705.65|701.65|33
1613528350000|2021-02-17 02:19:10|705.76|701.76|707.15|703.15|707.15|703.15|705.58|701.58|26
1613528360000|2021-02-17 02:19:20|707.22|703.22|707.55|703.55|707.55|703.55|707.05|703.05|33
1613528370000|2021-02-17 02:19:30|707.72|703.72|707.44|703.44|707.9|703.9|707.16|703.16|35
1613528380000|2021-02-17 02:19:40|707.6|703.6|706.57|702.57|707.6|703.6|705.88|701.88|39
1613528390000|2021-02-17 02:19:50|706.49|702.49|706.48|702.48|706.63|702.63|706.27|702.27|33
1613528400000|2021-02-17 02:20:00|706.54|702.54|706.76|702.76|707.15|703.15|706.54|702.54|38
1613528410000|2021-02-17 02:20:10|706.71|702.71|706.7|702.7|706.71|702.71|706.47|702.47|25
1613528420000|2021-02-17 02:20:20|706.66|702.66|706.82|702.82|706.85|702.85|706.63|702.63|37
1613528430000|2021-02-17 02:20:30|706.79|702.79|706.75|702.75|706.79|702.79|706.47|702.47|31
1613528440000|2021-02-17 02:20:40|706.69|702.69|706.32|702.32|706.69|702.69|706.17|702.17|31
1613528450000|2021-02-17 02:20:50|706.21|702.21|706.35|702.35|706.4|702.4|706.21|702.21|32
1613528460000|2021-02-17 02:21:00|706.36|702.36|706.04|702.04|706.54|702.54|705.99|701.99|31
1613528470000|2021-02-17 02:21:10|706.06|702.06|705.15|701.15|706.08|702.08|705.15|701.15|32
1613528480000|2021-02-17 02:21:20|705.13|701.13|703.87|699.87|705.13|701.13|703.87|699.87|24
1613528490000|2021-02-17 02:21:30|703.88|699.88|704.46|700.46|704.46|700.46|703.88|699.88|35
1613528500000|2021-02-17 02:21:40|704.51|700.51|704.95|700.95|704.96|700.96|704.51|700.51|31
1613528510000|2021-02-17 02:21:50|704.96|700.96|705.28|701.28|705.29|701.29|704.96|700.96|24
1613528520000|2021-02-17 02:22:00|705.3|701.3|705.29|701.29|705.33|701.33|705.06|701.06|28
1613528530000|2021-02-17 02:22:10|705.3|701.3|704.97|700.97|705.33|701.33|704.87|700.87|35
1613528540000|2021-02-17 02:22:20|705.13|701.13|704.68|700.68|705.26|701.26|704.59|700.59|39
1613528550000|2021-02-17 02:22:30|704.72|700.72|704.77|700.77|704.95|700.95|704.5|700.5|32
1613528560000|2021-02-17 02:22:40|704.75|700.75|704.91|700.91|705.01|701.01|704.75|700.75|23
1613528570000|2021-02-17 02:22:50|704.95|700.95|704.73|700.73|705|701|704.71|700.71|22
1613528580000|2021-02-17 02:23:00|704.74|700.74|704.39|700.39|704.82|700.82|704.29|700.29|30
1613528590000|2021-02-17 02:23:10|704.37|700.37|704.38|700.38|704.44|700.44|704.31|700.31|31
1613528600000|2021-02-17 02:23:20|704.37|700.37|704.6|700.6|704.64|700.64|704.28|700.28|24
1613528610000|2021-02-17 02:23:30|704.55|700.55|704.42|700.42|704.57|700.57|704.26|700.26|26
1613528620000|2021-02-17 02:23:40|704.43|700.43|704.41|700.41|704.65|700.65|704.34|700.34|24
1613528630000|2021-02-17 02:23:50|704.43|700.43|704.65|700.65|704.69|700.69|704.43|700.43|20
1613528640000|2021-02-17 02:24:00|704.66|700.66|704.44|700.44|704.66|700.66|704.44|700.44|23
1613528650000|2021-02-17 02:24:10|704.25|700.25|705.07|701.07|705.2|701.2|704.21|700.21|27
1613528660000|2021-02-17 02:24:20|705.05|701.05|705.34|701.34|705.34|701.34|704.96|700.96|19
1613528670000|2021-02-17 02:24:30|705.35|701.35|705.62|701.62|705.66|701.66|705.35|701.35|19
1613528680000|2021-02-17 02:24:40|705.63|701.63|705.37|701.37|705.69|701.69|705.33|701.33|28
1613528690000|2021-02-17 02:24:50|705.36|701.36|705.67|701.67|705.7|701.7|705.36|701.36|22
1613528700000|2021-02-17 02:25:00|705.65|701.65|705.87|701.87|705.93|701.93|705.62|701.62|29
1613528710000|2021-02-17 02:25:10|705.84|701.84|706.03|702.03|706.03|702.03|705.68|701.68|28
1613528720000|2021-02-17 02:25:20|706.19|702.19|706.69|702.69|706.69|702.69|706.05|702.05|27
1613528730000|2021-02-17 02:25:30|706.72|702.72|706.77|702.77|706.98|702.98|706.59|702.59|24
1613528740000|2021-02-17 02:25:40|707.06|703.06|707.26|703.26|707.28|703.28|706.95|702.95|32
1613528750000|2021-02-17 02:25:50|707.29|703.29|708.18|704.18|708.21|704.21|707.27|703.27|34
1613528760000|2021-02-17 02:26:00|708.22|704.22|708.03|704.03|708.33|704.33|707.92|703.92|35
1613528770000|2021-02-17 02:26:10|708.02|704.02|708.35|704.35|708.35|704.35|707.73|703.73|25
1613528780000|2021-02-17 02:26:20|708.36|704.36|709.2|705.2|709.3|705.3|708.36|704.36|22
1613528790000|2021-02-17 02:26:30|709.34|705.34|709.3|705.3|709.77|705.77|708.99|704.99|32
1613528800000|2021-02-17 02:26:40|709.38|705.38|707.82|703.82|709.5|705.5|707.82|703.82|35
1613528810000|2021-02-17 02:26:50|707.75|703.75|706.5|702.5|707.76|703.76|706.44|702.44|35
1613528820000|2021-02-17 02:27:00|706.56|702.56|706.76|702.76|706.93|702.93|706.48|702.48|32
1613528830000|2021-02-17 02:27:10|706.67|702.67|708.26|704.26|708.26|704.26|706.67|702.67|35
1613528840000|2021-02-17 02:27:20|708.25|704.25|708.29|704.29|708.83|704.83|707.72|703.72|37
1613528850000|2021-02-17 02:27:30|708.27|704.27|707.82|703.82|708.28|704.28|707.61|703.61|30
1613528860000|2021-02-17 02:27:40|707.78|703.78|708.23|704.23|708.26|704.26|707.58|703.58|37
1613528870000|2021-02-17 02:27:50|708.22|704.22|707.94|703.94|708.23|704.23|707.87|703.87|35
1613528880000|2021-02-17 02:28:00|707.98|703.98|707.23|703.23|708.05|704.05|707.23|703.23|29
1613528890000|2021-02-17 02:28:10|707.22|703.22|706.42|702.42|707.3|703.3|706.38|702.38|37
1613528900000|2021-02-17 02:28:20|706.39|702.39|704.88|700.88|706.39|702.39|704.79|700.79|32
1613528910000|2021-02-17 02:28:30|704.8|700.8|705.41|701.41|705.66|701.66|704.8|700.8|35
1613528920000|2021-02-17 02:28:40|705.42|701.42|705.9|701.9|706.14|702.14|705.42|701.42|34
1613528930000|2021-02-17 02:28:50|705.91|701.91|705.92|701.92|706.13|702.13|705.91|701.91|27
1613528940000|2021-02-17 02:29:00|705.88|701.88|705.9|701.9|705.91|701.91|705.58|701.58|30
1613528950000|2021-02-17 02:29:10|705.87|701.87|705.88|701.88|705.99|701.99|705.74|701.74|35
1613528960000|2021-02-17 02:29:20|705.9|701.9|705.94|701.94|706.15|702.15|705.87|701.87|33
1613528970000|2021-02-17 02:29:30|705.93|701.93|705.62|701.62|706.25|702.25|705.62|701.62|30
1613528980000|2021-02-17 02:29:40|705.61|701.61|705.77|701.77|705.89|701.89|705.55|701.55|30
1613528990000|2021-02-17 02:29:50|705.8|701.8|706.43|702.43|706.61|702.61|705.8|701.8|34
1613529000000|2021-02-17 02:30:00|706.42|702.42|706.02|702.02|706.59|702.59|706.02|702.02|37
1613529010000|2021-02-17 02:30:10|706.07|702.07|706.38|702.38|706.48|702.48|706.02|702.02|36
1613529020000|2021-02-17 02:30:20|706.46|702.46|706.18|702.18|706.48|702.48|705.95|701.95|32
1613529030000|2021-02-17 02:30:30|706.21|702.21|706.44|702.44|706.5|702.5|706.14|702.14|28
1613529040000|2021-02-17 02:30:40|706.52|702.52|706.55|702.55|706.55|702.55|706.44|702.44|20
1613529050000|2021-02-17 02:30:50|706.48|702.48|706.49|702.49|706.71|702.71|706.41|702.41|22
1613529060000|2021-02-17 02:31:00|706.58|702.58|706.45|702.45|706.58|702.58|706.03|702.03|32
1613529070000|2021-02-17 02:31:10|706.33|702.33|706.41|702.41|706.69|702.69|706.23|702.23|35
1613529080000|2021-02-17 02:31:20|706.36|702.36|706.46|702.46|706.62|702.62|706.33|702.33|26
1613529090000|2021-02-17 02:31:30|706.47|702.47|706.42|702.42|706.76|702.76|706.41|702.41|26
1613529100000|2021-02-17 02:31:40|706.39|702.39|706.55|702.55|706.64|702.64|706.27|702.27|27
1613529110000|2021-02-17 02:31:50|706.59|702.59|707.03|703.03|707.11|703.11|706.53|702.53|24
1613529120000|2021-02-17 02:32:00|706.98|702.98|707.33|703.33|707.39|703.39|706.87|702.87|33
1613529130000|2021-02-17 02:32:10|707.32|703.32|706.97|702.97|707.32|703.32|706.97|702.97|28
1613529140000|2021-02-17 02:32:20|706.96|702.96|706.19|702.19|706.96|702.96|706.19|702.19|26
1613529150000|2021-02-17 02:32:30|706.04|702.04|706.31|702.31|706.31|702.31|706.04|702.04|8
1613529160000|2021-02-17 02:32:40|706.28|702.28|706.38|702.38|706.41|702.41|706.24|702.24|20
1613529170000|2021-02-17 02:32:50|706.39|702.39|706.55|702.55|706.96|702.96|706.37|702.37|27
1613529180000|2021-02-17 02:33:00|706.44|702.44|706.33|702.33|706.44|702.44|706.29|702.29|23
1613529190000|2021-02-17 02:33:10|706.27|702.27|706.45|702.45|706.47|702.47|706.05|702.05|28
1613529200000|2021-02-17 02:33:20|706.48|702.48|706.08|702.08|706.48|702.48|706.08|702.08|23
1613529210000|2021-02-17 02:33:30|706.12|702.12|706.04|702.04|706.15|702.15|705.98|701.98|29
1613529220000|2021-02-17 02:33:40|706.05|702.05|706|702|706.16|702.16|706|702|27
1613529230000|2021-02-17 02:33:50|706.06|702.06|705.92|701.92|706.15|702.15|705.92|701.92|28
1613529240000|2021-02-17 02:34:00|705.91|701.91|705.9|701.9|706.11|702.11|705.86|701.86|19
1613529250000|2021-02-17 02:34:10|705.87|701.87|705.57|701.57|705.9|701.9|705.57|701.57|30
1613529260000|2021-02-17 02:34:20|705.55|701.55|705.53|701.53|705.72|701.72|705.46|701.46|27
1613529270000|2021-02-17 02:34:30|705.5|701.5|704.45|700.45|705.57|701.57|704.42|700.42|30
1613529280000|2021-02-17 02:34:40|704.42|700.42|704.84|700.84|704.88|700.88|704.4|700.4|30
1613529290000|2021-02-17 02:34:50|704.87|700.87|705.25|701.25|705.25|701.25|704.87|700.87|24
1613529300000|2021-02-17 02:35:00|705.27|701.27|705.59|701.59|705.65|701.65|705.12|701.12|33
1613529310000|2021-02-17 02:35:10|705.58|701.58|705.62|701.62|705.83|701.83|705.49|701.49|31
1613529320000|2021-02-17 02:35:20|705.72|701.72|705.75|701.75|705.8|701.8|705.56|701.56|33
1613529330000|2021-02-17 02:35:30|705.78|701.78|705.81|701.81|705.87|701.87|705.75|701.75|30
1613529340000|2021-02-17 02:35:40|705.8|701.8|705.99|701.99|706.17|702.17|705.8|701.8|23
1613529350000|2021-02-17 02:35:50|706.1|702.1|705.79|701.79|706.13|702.13|705.73|701.73|28
1613529360000|2021-02-17 02:36:00|705.78|701.78|705.28|701.28|705.93|701.93|705.2|701.2|33
1613529370000|2021-02-17 02:36:10|705.23|701.23|705.31|701.31|705.35|701.35|705.01|701.01|31
1613529380000|2021-02-17 02:36:20|705.32|701.32|705.72|701.72|705.74|701.74|705.29|701.29|31
1613529390000|2021-02-17 02:36:30|705.73|701.73|705.97|701.97|706.02|702.02|705.73|701.73|30
1613529400000|2021-02-17 02:36:40|705.98|701.98|705.9|701.9|706.27|702.27|705.9|701.9|37
1613529410000|2021-02-17 02:36:50|705.91|701.91|705.53|701.53|705.91|701.91|705.53|701.53|32
1613529420000|2021-02-17 02:37:00|705.55|701.55|705.65|701.65|705.68|701.68|705.54|701.54|25
1613529430000|2021-02-17 02:37:10|705.64|701.64|705.89|701.89|705.91|701.91|705.53|701.53|27
1613529440000|2021-02-17 02:37:20|705.91|701.91|706.45|702.45|706.46|702.46|705.9|701.9|29
1613529450000|2021-02-17 02:37:30|706.42|702.42|705.69|701.69|706.42|702.42|705.65|701.65|32
1613529460000|2021-02-17 02:37:40|705.7|701.7|705.29|701.29|705.73|701.73|705.29|701.29|28
1613529470000|2021-02-17 02:37:50|705.3|701.3|705|701|705.3|701.3|705|701|25
1613529480000|2021-02-17 02:38:00|704.96|700.96|704.57|700.57|704.96|700.96|704.45|700.45|32
1613529490000|2021-02-17 02:38:10|704.58|700.58|705.3|701.3|705.4|701.4|704.58|700.58|33
1613529500000|2021-02-17 02:38:20|705.21|701.21|704.87|700.87|705.36|701.36|704.87|700.87|31
1613529510000|2021-02-17 02:38:30|704.79|700.79|704.09|700.09|705.03|701.03|704.09|700.09|33
1613529520000|2021-02-17 02:38:40|704.05|700.05|704.39|700.39|704.39|700.39|703.91|699.91|32
1613529530000|2021-02-17 02:38:50|704.38|700.38|705.29|701.29|705.31|701.31|704.32|700.32|33
1613529540000|2021-02-17 02:39:00|705.3|701.3|705.04|701.04|705.36|701.36|704.95|700.95|26
1613529550000|2021-02-17 02:39:10|705.07|701.07|705.33|701.33|705.33|701.33|705.04|701.04|30
1613529560000|2021-02-17 02:39:20|705.28|701.28|704.72|700.72|705.3|701.3|704.72|700.72|31
1613529570000|2021-02-17 02:39:30|704.71|700.71|704.89|700.89|704.98|700.98|704.56|700.56|35
1613529580000|2021-02-17 02:39:40|704.99|700.99|705.5|701.5|705.75|701.75|704.96|700.96|29
1613529590000|2021-02-17 02:39:50|705.49|701.49|705.06|701.06|705.51|701.51|705.03|701.03|30
1613529600000|2021-02-17 02:40:00|705.04|701.04|705.11|701.11|705.38|701.38|705.03|701.03|25
1613529610000|2021-02-17 02:40:10|705.04|701.04|704.88|700.88|705.1|701.1|704.8|700.8|33
1613529620000|2021-02-17 02:40:20|704.92|700.92|705.33|701.33|705.43|701.43|704.82|700.82|32
1613529630000|2021-02-17 02:40:30|705.32|701.32|705.41|701.41|705.42|701.42|705.26|701.26|33
1613529640000|2021-02-17 02:40:40|705.32|701.32|705.55|701.55|705.64|701.64|705.24|701.24|30
1613529650000|2021-02-17 02:40:50|705.56|701.56|705.46|701.46|705.63|701.63|705.34|701.34|24
1613529660000|2021-02-17 02:41:00|705.47|701.47|705.67|701.67|705.68|701.68|705.47|701.47|22
1613529670000|2021-02-17 02:41:10|705.68|701.68|705.61|701.61|705.68|701.68|705.56|701.56|25
1613529680000|2021-02-17 02:41:20|705.58|701.58|705.23|701.23|705.61|701.61|705.23|701.23|35
1613529690000|2021-02-17 02:41:30|705.22|701.22|705.09|701.09|705.23|701.23|705.09|701.09|24
1613529700000|2021-02-17 02:41:40|705.07|701.07|705.25|701.25|705.37|701.37|704.78|700.78|30
1613529710000|2021-02-17 02:41:50|705.31|701.31|705.33|701.33|705.36|701.36|705.07|701.07|29
1613529720000|2021-02-17 02:42:00|705.35|701.35|703.95|699.95|705.35|701.35|703.95|699.95|29
1613529730000|2021-02-17 02:42:10|703.96|699.96|704.26|700.26|704.39|700.39|703.96|699.96|35
1613529740000|2021-02-17 02:42:20|704.25|700.25|704|700|704.25|700.25|703.99|699.99|33
1613529750000|2021-02-17 02:42:30|703.95|699.95|703.79|699.79|703.98|699.98|703.79|699.79|19
1613529760000|2021-02-17 02:42:40|703.81|699.81|704.11|700.11|704.13|700.13|703.8|699.8|27
1613529770000|2021-02-17 02:42:50|704.12|700.12|703.93|699.93|704.12|700.12|703.9|699.9|20
1613529780000|2021-02-17 02:43:00|703.94|699.94|703.67|699.67|704.12|700.12|703.67|699.67|23
1613529790000|2021-02-17 02:43:10|703.73|699.73|703.74|699.74|703.78|699.78|703.68|699.68|22
1613529800000|2021-02-17 02:43:20|703.7|699.7|703.46|699.46|703.74|699.74|703.27|699.27|28
1613529810000|2021-02-17 02:43:30|703.49|699.49|703.77|699.77|703.77|699.77|703.33|699.33|30
1613529820000|2021-02-17 02:43:40|703.79|699.79|703.73|699.73|703.84|699.84|703.51|699.51|33
1613529830000|2021-02-17 02:43:50|703.77|699.77|703.86|699.86|703.86|699.86|703.76|699.76|22
1613529840000|2021-02-17 02:44:00|703.87|699.87|704.56|700.56|704.56|700.56|703.86|699.86|19
1613529850000|2021-02-17 02:44:10|704.52|700.52|704.15|700.15|704.64|700.64|704.15|700.15|35
1613529860000|2021-02-17 02:44:20|704.18|700.18|703.94|699.94|704.18|700.18|703.92|699.92|25
1613529870000|2021-02-17 02:44:30|703.98|699.98|703.62|699.62|704|700|703.44|699.44|29
1613529880000|2021-02-17 02:44:40|703.49|699.49|703.61|699.61|703.7|699.7|703.46|699.46|23
1613529890000|2021-02-17 02:44:50|703.62|699.62|703.68|699.68|703.81|699.81|703.53|699.53|27
1613529900000|2021-02-17 02:45:00|703.73|699.73|703.59|699.59|703.75|699.75|703.56|699.56|20
1613529910000|2021-02-17 02:45:10|703.57|699.57|703.42|699.42|703.57|699.57|703.42|699.42|20
1613529920000|2021-02-17 02:45:20|703.46|699.46|702.94|698.94|703.46|699.46|702.87|698.87|30
1613529930000|2021-02-17 02:45:30|702.93|698.93|702.97|698.97|703.05|699.05|702.88|698.88|25
1613529940000|2021-02-17 02:45:40|702.98|698.98|702.81|698.81|703.05|699.05|702.81|698.81|23
1613529950000|2021-02-17 02:45:50|702.82|698.82|702.54|698.54|702.85|698.85|702.46|698.46|29
1613529960000|2021-02-17 02:46:00|702.53|698.53|702.45|698.45|702.58|698.58|702.4|698.4|28
1613529970000|2021-02-17 02:46:10|702.44|698.44|703.11|699.11|703.11|699.11|702.44|698.44|27
1613529980000|2021-02-17 02:46:20|703.06|699.06|703.49|699.49|703.49|699.49|702.98|698.98|20
1613529990000|2021-02-17 02:46:30|703.46|699.46|703.26|699.26|703.56|699.56|703.26|699.26|31
1613530000000|2021-02-17 02:46:40|703.29|699.29|702.68|698.68|703.33|699.33|702.65|698.65|31
1613530010000|2021-02-17 02:46:50|702.64|698.64|702.57|698.57|702.69|698.69|702.44|698.44|32
1613530020000|2021-02-17 02:47:00|702.61|698.61|702.88|698.88|703.36|699.36|702.61|698.61|32
1613530030000|2021-02-17 02:47:10|702.89|698.89|702.98|698.98|703.07|699.07|702.85|698.85|29
1613530040000|2021-02-17 02:47:20|702.99|698.99|703.04|699.04|703.17|699.17|702.9|698.9|26
1613530050000|2021-02-17 02:47:30|702.96|698.96|702.99|698.99|703.03|699.03|702.89|698.89|26
1613530060000|2021-02-17 02:47:40|703.08|699.08|702.94|698.94|703.1|699.1|702.91|698.91|30
1613530070000|2021-02-17 02:47:50|702.91|698.91|702.67|698.67|703|699|702.66|698.66|33
1613530080000|2021-02-17 02:48:00|702.68|698.68|702.69|698.69|702.78|698.78|702.58|698.58|32
1613530090000|2021-02-17 02:48:10|702.68|698.68|702.88|698.88|702.88|698.88|702.68|698.68|18
1613530100000|2021-02-17 02:48:20|702.87|698.87|702.99|698.99|702.99|698.99|702.84|698.84|23
1613530110000|2021-02-17 02:48:30|703.07|699.07|704.09|700.09|704.09|700.09|703.07|699.07|29
1613530120000|2021-02-17 02:48:40|704.1|700.1|704.25|700.25|704.36|700.36|704.1|700.1|21
1613530130000|2021-02-17 02:48:50|704.26|700.26|703.84|699.84|704.31|700.31|703.74|699.74|32
1613530140000|2021-02-17 02:49:00|703.78|699.78|703.7|699.7|703.86|699.86|703.67|699.67|35
1613530150000|2021-02-17 02:49:10|703.74|699.74|703.21|699.21|703.74|699.74|703.11|699.11|34
1613530160000|2021-02-17 02:49:20|703.25|699.25|703.47|699.47|703.47|699.47|703.2|699.2|27
1613530170000|2021-02-17 02:49:30|703.45|699.45|703.08|699.08|703.46|699.46|702.97|698.97|26
1613530180000|2021-02-17 02:49:40|703.09|699.09|703.35|699.35|703.35|699.35|703.04|699.04|31
1613530190000|2021-02-17 02:49:50|703.36|699.36|703.16|699.16|703.38|699.38|703.16|699.16|23
1613530200000|2021-02-17 02:50:00|703.18|699.18|703.2|699.2|703.22|699.22|703.03|699.03|26
1613530210000|2021-02-17 02:50:10|703.19|699.19|703.22|699.22|703.24|699.24|703.14|699.14|23
1613530220000|2021-02-17 02:50:20|703.25|699.25|703.55|699.55|703.74|699.74|703.25|699.25|25
1613530230000|2021-02-17 02:50:30|703.54|699.54|703.94|699.94|703.94|699.94|703.46|699.46|21
1613530240000|2021-02-17 02:50:40|703.83|699.83|703.91|699.91|703.92|699.92|703.81|699.81|22
1613530250000|2021-02-17 02:50:50|703.92|699.92|703.94|699.94|704.16|700.16|703.84|699.84|26
1613530260000|2021-02-17 02:51:00|703.97|699.97|703.83|699.83|704.21|700.21|703.8|699.8|30
1613530270000|2021-02-17 02:51:10|703.81|699.81|703.9|699.9|703.95|699.95|703.79|699.79|17
1613530280000|2021-02-17 02:51:20|703.89|699.89|704.08|700.08|704.14|700.14|703.84|699.84|36
1613530290000|2021-02-17 02:51:30|704.06|700.06|703.93|699.93|704.2|700.2|703.91|699.91|33
1613530300000|2021-02-17 02:51:40|704.02|700.02|704.02|700.02|704.2|700.2|703.97|699.97|27
1613530310000|2021-02-17 02:51:50|704.03|700.03|703.78|699.78|704.1|700.1|703.78|699.78|22
1613530320000|2021-02-17 02:52:00|703.77|699.77|703.86|699.86|703.87|699.87|703.75|699.75|26
1613530330000|2021-02-17 02:52:10|703.82|699.82|703.97|699.97|703.97|699.97|703.75|699.75|25
1613530340000|2021-02-17 02:52:20|704.01|700.01|703.92|699.92|704.02|700.02|703.83|699.83|34
1613530350000|2021-02-17 02:52:30|703.84|699.84|703.92|699.92|703.92|699.92|703.82|699.82|27
1613530360000|2021-02-17 02:52:40|703.83|699.83|703.64|699.64|703.87|699.87|703.6|699.6|22
1613530370000|2021-02-17 02:52:50|703.63|699.63|703.77|699.77|703.85|699.85|703.63|699.63|25
1613530380000|2021-02-17 02:53:00|703.76|699.76|703.75|699.75|703.78|699.78|703.68|699.68|21
1613530390000|2021-02-17 02:53:10|703.74|699.74|703.74|699.74|703.79|699.79|703.7|699.7|24
1613530400000|2021-02-17 02:53:20|703.75|699.75|703.78|699.78|703.82|699.82|703.69|699.69|22
1613530410000|2021-02-17 02:53:30|703.8|699.8|703.76|699.76|703.82|699.82|703.72|699.72|23
1613530420000|2021-02-17 02:53:40|703.81|699.81|703.74|699.74|703.81|699.81|703.74|699.74|14
1613530430000|2021-02-17 02:53:50|703.73|699.73|703.76|699.76|703.78|699.78|703.73|699.73|16
1613530440000|2021-02-17 02:54:00|703.77|699.77|703.94|699.94|704.21|700.21|703.77|699.77|13
1613530450000|2021-02-17 02:54:10|703.92|699.92|703.91|699.91|703.94|699.94|703.7|699.7|19
1613530460000|2021-02-17 02:54:20|703.92|699.92|703.04|699.04|703.92|699.92|703.02|699.02|31
1613530470000|2021-02-17 02:54:30|703.05|699.05|702.77|698.77|703.05|699.05|702.73|698.73|27
1613530480000|2021-02-17 02:54:40|702.78|698.78|703.16|699.16|703.16|699.16|702.75|698.75|29
1613530490000|2021-02-17 02:54:50|703.17|699.17|703.21|699.21|703.23|699.23|702.95|698.95|29
1613530500000|2021-02-17 02:55:00|703.23|699.23|703.4|699.4|703.42|699.42|703.22|699.22|23
1613530510000|2021-02-17 02:55:10|703.41|699.41|703.41|699.41|703.78|699.78|703.41|699.41|29
1613530520000|2021-02-17 02:55:20|703.38|699.38|703.32|699.32|703.52|699.52|703.16|699.16|31
1613530530000|2021-02-17 02:55:30|703.33|699.33|703.49|699.49|703.5|699.5|703.18|699.18|26
1613530540000|2021-02-17 02:55:40|703.5|699.5|703.92|699.92|704.04|700.04|703.49|699.49|27
1613530550000|2021-02-17 02:55:50|703.94|699.94|703.82|699.82|703.96|699.96|703.82|699.82|15
1613530560000|2021-02-17 02:56:00|703.87|699.87|703.79|699.79|703.87|699.87|703.69|699.69|28
1613530570000|2021-02-17 02:56:10|703.78|699.78|702.96|698.96|703.78|699.78|702.85|698.85|25
1613530580000|2021-02-17 02:56:20|702.97|698.97|702.78|698.78|703.28|699.28|702.77|698.77|28
1613530590000|2021-02-17 02:56:30|702.75|698.75|703.02|699.02|703.12|699.12|702.74|698.74|27
1613530600000|2021-02-17 02:56:40|703.03|699.03|703.05|699.05|703.09|699.09|702.97|698.97|28
1613530610000|2021-02-17 02:56:50|703.03|699.03|703.22|699.22|703.22|699.22|703.01|699.01|27
1613530620000|2021-02-17 02:57:00|703.25|699.25|703.61|699.61|703.63|699.63|703.25|699.25|29
1613530630000|2021-02-17 02:57:10|703.6|699.6|703.84|699.84|703.91|699.91|703.53|699.53|28
1613530640000|2021-02-17 02:57:20|703.83|699.83|703.85|699.85|703.92|699.92|703.81|699.81|23
1613530650000|2021-02-17 02:57:30|703.83|699.83|703.98|699.98|704.07|700.07|703.83|699.83|20
1613530660000|2021-02-17 02:57:40|704.02|700.02|703.98|699.98|704.11|700.11|703.96|699.96|28
1613530670000|2021-02-17 02:57:50|703.95|699.95|704.7|700.7|704.78|700.78|703.95|699.95|27
1613530680000|2021-02-17 02:58:00|704.71|700.71|704.51|700.51|704.71|700.71|704.47|700.47|32
1613530690000|2021-02-17 02:58:10|704.54|700.54|704.28|700.28|704.59|700.59|704.26|700.26|29
1613530700000|2021-02-17 02:58:20|704.16|700.16|704.02|700.02|704.16|700.16|704|700|27
1613530710000|2021-02-17 02:58:30|704.03|700.03|703.65|699.65|704.04|700.04|703.64|699.64|17
1613530720000|2021-02-17 02:58:40|703.63|699.63|703.31|699.31|703.64|699.64|703.2|699.2|32
1613530730000|2021-02-17 02:58:50|703.22|699.22|702.92|698.92|703.22|699.22|702.83|698.83|32
1613530740000|2021-02-17 02:59:00|702.97|698.97|702.98|698.98|703.01|699.01|702.83|698.83|26
1613530750000|2021-02-17 02:59:10|702.96|698.96|702.91|698.91|702.99|698.99|702.8|698.8|21
1613530760000|2021-02-17 02:59:20|702.93|698.93|702.65|698.65|702.97|698.97|702.57|698.57|26
1613530770000|2021-02-17 02:59:30|702.46|698.46|702.48|698.48|702.48|698.48|702.4|698.4|25
1613530780000|2021-02-17 02:59:40|702.47|698.47|702.16|698.16|702.48|698.48|702.16|698.16|30
1613530790000|2021-02-17 02:59:50|702.08|698.08|701.48|697.48|702.08|698.08|701.48|697.48|36
1613530800000|2021-02-17 03:00:00|701.35|697.35|701.25|697.25|701.44|697.44|701.12|697.12|32
1613530810000|2021-02-17 03:00:10|701.24|697.24|701.51|697.51|701.53|697.53|701.06|697.06|31
1613530820000|2021-02-17 03:00:20|701.52|697.52|701.44|697.44|701.63|697.63|701.24|697.24|25
1613530830000|2021-02-17 03:00:30|701.51|697.51|701.47|697.47|701.71|697.71|701.32|697.32|31
1613530840000|2021-02-17 03:00:40|701.38|697.38|701.84|697.84|702.01|698.01|701.33|697.33|26
1613530850000|2021-02-17 03:00:50|701.87|697.87|702.1|698.1|702.11|698.11|701.87|697.87|26
1613530860000|2021-02-17 03:01:00|702.11|698.11|702.01|698.01|702.15|698.15|702.01|698.01|25
1613530870000|2021-02-17 03:01:10|701.99|697.99|701.8|697.8|701.99|697.99|701.72|697.72|27
1613530880000|2021-02-17 03:01:20|701.79|697.79|701.34|697.34|701.81|697.81|701.33|697.33|22
1613530890000|2021-02-17 03:01:30|701.33|697.33|701.17|697.17|701.62|697.62|700.82|696.82|36
1613530900000|2021-02-17 03:01:40|701.14|697.14|701.13|697.13|701.63|697.63|701.07|697.07|33
1613530910000|2021-02-17 03:01:50|701.22|697.22|701.08|697.08|701.44|697.44|701.08|697.08|31
1613530920000|2021-02-17 03:02:00|701.07|697.07|700.48|696.48|701.11|697.11|700.48|696.48|22
1613530930000|2021-02-17 03:02:10|700.46|696.46|700.26|696.26|700.5|696.5|700.26|696.26|28
1613530940000|2021-02-17 03:02:20|700.16|696.16|699.59|695.59|700.21|696.21|699.28|695.28|37
1613530950000|2021-02-17 03:02:30|699.6|695.6|700.35|696.35|700.5|696.5|699.22|695.22|33
1613530960000|2021-02-17 03:02:40|700.37|696.37|700.2|696.2|700.6|696.6|700.19|696.19|30
1613530970000|2021-02-17 03:02:50|700.04|696.04|699.5|695.5|700.04|696.04|699.4|695.4|32
1613530980000|2021-02-17 03:03:00|699.47|695.47|699.45|695.45|699.61|695.61|699.41|695.41|31
1613530990000|2021-02-17 03:03:10|699.49|695.49|699.84|695.84|699.95|695.95|699.32|695.32|31
1613531000000|2021-02-17 03:03:20|699.83|695.83|699.7|695.7|699.86|695.86|699.61|695.61|32
1613531010000|2021-02-17 03:03:30|699.69|695.69|699.53|695.53|699.73|695.73|699.53|695.53|26
1613531020000|2021-02-17 03:03:40|699.44|695.44|699.18|695.18|699.48|695.48|699.17|695.17|27
1613531030000|2021-02-17 03:03:50|699.21|695.21|699.39|695.39|699.45|695.45|699.2|695.2|26
1613531040000|2021-02-17 03:04:00|699.38|695.38|699.31|695.31|699.42|695.42|699.21|695.21|28
1613531050000|2021-02-17 03:04:10|699.22|695.22|699.78|695.78|699.78|695.78|699.22|695.22|20
1613531060000|2021-02-17 03:04:20|699.77|695.77|698.96|694.96|699.77|695.77|698.96|694.96|31
1613531070000|2021-02-17 03:04:30|698.93|694.93|699.23|695.23|699.32|695.32|698.93|694.93|31
1613531080000|2021-02-17 03:04:40|699.24|695.24|699.17|695.17|699.27|695.27|699.16|695.16|25
1613531090000|2021-02-17 03:04:50|699.2|695.2|699.46|695.46|699.47|695.47|699.17|695.17|22
1613531100000|2021-02-17 03:05:00|699.51|695.51|700.11|696.11|700.15|696.15|699.45|695.45|27
1613531110000|2021-02-17 03:05:10|700.27|696.27|700.56|696.56|700.61|696.61|700.19|696.19|28
1613531120000|2021-02-17 03:05:20|700.58|696.58|699.84|695.84|700.58|696.58|699.83|695.83|34
1613531130000|2021-02-17 03:05:30|699.9|695.9|699.71|695.71|699.9|695.9|699.35|695.35|35
1613531140000|2021-02-17 03:05:40|699.7|695.7|699.17|695.17|699.71|695.71|699.16|695.16|27
1613531150000|2021-02-17 03:05:50|699.18|695.18|698.68|694.68|699.27|695.27|698.66|694.66|38
1613531160000|2021-02-17 03:06:00|698.69|694.69|698.68|694.68|698.76|694.76|698.55|694.55|33
1613531170000|2021-02-17 03:06:10|698.67|694.67|699.5|695.5|699.51|695.51|698.65|694.65|18
1613531180000|2021-02-17 03:06:20|699.62|695.62|699.5|695.5|699.72|695.72|699.5|695.5|31
1613531190000|2021-02-17 03:06:30|699.47|695.47|698.68|694.68|699.47|695.47|698.68|694.68|30
1613531200000|2021-02-17 03:06:40|698.69|694.69|698.68|694.68|698.87|694.87|698.67|694.67|25
1613531210000|2021-02-17 03:06:50|698.69|694.69|698.36|694.36|698.7|694.7|698.36|694.36|21
1613531220000|2021-02-17 03:07:00|698.4|694.4|698.96|694.96|698.99|694.99|698.31|694.31|28
1613531230000|2021-02-17 03:07:10|699.05|695.05|699.23|695.23|699.23|695.23|699.02|695.02|25
1613531240000|2021-02-17 03:07:20|699.2|695.2|699.23|695.23|699.36|695.36|699.15|695.15|28
1613531250000|2021-02-17 03:07:30|699.22|695.22|699.33|695.33|699.5|695.5|699.17|695.17|28
1613531260000|2021-02-17 03:07:40|699.31|695.31|698.67|694.67|699.31|695.31|698.59|694.59|30
1613531270000|2021-02-17 03:07:50|698.71|694.71|698.23|694.23|698.8|694.8|698.23|694.23|31
1613531280000|2021-02-17 03:08:00|698.19|694.19|698.09|694.09|698.29|694.29|698.08|694.08|28
1613531290000|2021-02-17 03:08:10|698.11|694.11|698.46|694.46|698.46|694.46|698.09|694.09|37
1613531300000|2021-02-17 03:08:20|698.51|694.51|699.26|695.26|699.33|695.33|698.49|694.49|29
1613531310000|2021-02-17 03:08:30|699.19|695.19|699.21|695.21|699.3|695.3|698.82|694.82|32
1613531320000|2021-02-17 03:08:40|699.18|695.18|698.94|694.94|699.24|695.24|698.64|694.64|34
1613531330000|2021-02-17 03:08:50|698.9|694.9|698.52|694.52|698.9|694.9|698.52|694.52|21
1613531340000|2021-02-17 03:09:00|698.53|694.53|698.41|694.41|698.68|694.68|698.4|694.4|29
1613531350000|2021-02-17 03:09:10|698.4|694.4|698.42|694.42|698.51|694.51|698.4|694.4|27
1613531360000|2021-02-17 03:09:20|698.39|694.39|698.71|694.71|698.84|694.84|698.39|694.39|35
1613531370000|2021-02-17 03:09:30|698.76|694.76|698.92|694.92|698.95|694.95|698.64|694.64|32
1613531380000|2021-02-17 03:09:40|698.84|694.84|698.82|694.82|698.84|694.84|698.54|694.54|28
1613531390000|2021-02-17 03:09:50|698.79|694.79|698.53|694.53|699.01|695.01|698.53|694.53|30
1613531400000|2021-02-17 03:10:00|698.58|694.58|698.43|694.43|698.59|694.59|698.35|694.35|29
1613531410000|2021-02-17 03:10:10|698.54|694.54|698.53|694.53|698.67|694.67|698.43|694.43|30
1613531420000|2021-02-17 03:10:20|698.55|694.55|698.79|694.79|698.87|694.87|698.55|694.55|24
1613531430000|2021-02-17 03:10:30|698.8|694.8|698.78|694.78|698.9|694.9|698.75|694.75|30
1613531440000|2021-02-17 03:10:40|698.81|694.81|698.8|694.8|699.02|695.02|698.79|694.79|31
1613531450000|2021-02-17 03:10:50|698.78|694.78|698.63|694.63|698.8|694.8|698.52|694.52|26
1613531460000|2021-02-17 03:11:00|698.67|694.67|698.98|694.98|699.02|695.02|698.61|694.61|35
1613531470000|2021-02-17 03:11:10|699|695|698.76|694.76|699.08|695.08|698.76|694.76|29
1613531480000|2021-02-17 03:11:20|698.83|694.83|698.85|694.85|698.87|694.87|698.8|694.8|23
1613531490000|2021-02-17 03:11:30|698.83|694.83|698.83|694.83|698.87|694.87|698.81|694.81|15
1613531500000|2021-02-17 03:11:40|698.81|694.81|698.53|694.53|698.83|694.83|698.51|694.51|29
1613531510000|2021-02-17 03:11:50|698.54|694.54|698.33|694.33|698.57|694.57|698.08|694.08|25
1613531520000|2021-02-17 03:12:00|697.95|693.95|697.62|693.62|698.08|694.08|697.18|693.18|40
1613531530000|2021-02-17 03:12:10|697.64|693.64|697.34|693.34|697.71|693.71|697.29|693.29|30
1613531540000|2021-02-17 03:12:20|697.31|693.31|697.3|693.3|697.4|693.4|697.06|693.06|30
1613531550000|2021-02-17 03:12:30|697.29|693.29|697.11|693.11|697.3|693.3|697.09|693.09|32
1613531560000|2021-02-17 03:12:40|697.1|693.1|697.7|693.7|697.7|693.7|697.1|693.1|24
1613531570000|2021-02-17 03:12:50|697.72|693.72|697.53|693.53|697.73|693.73|697.43|693.43|28
1613531580000|2021-02-17 03:13:00|697.52|693.52|697.69|693.69|697.69|693.69|697.51|693.51|28
1613531590000|2021-02-17 03:13:10|697.67|693.67|697.59|693.59|697.67|693.67|697.5|693.5|21
1613531600000|2021-02-17 03:13:20|697.57|693.57|697.7|693.7|697.7|693.7|697.43|693.43|28
1613531610000|2021-02-17 03:13:30|697.72|693.72|697.78|693.78|697.81|693.81|697.68|693.68|28
1613531620000|2021-02-17 03:13:40|697.79|693.79|697.62|693.62|697.85|693.85|697.55|693.55|32
1613531630000|2021-02-17 03:13:50|697.59|693.59|697.63|693.63|697.68|693.68|697.54|693.54|32
1613531640000|2021-02-17 03:14:00|697.65|693.65|697.43|693.43|697.78|693.78|697.42|693.42|26
1613531650000|2021-02-17 03:14:10|697.42|693.42|697.46|693.46|697.5|693.5|697.42|693.42|24
1613531660000|2021-02-17 03:14:20|697.44|693.44|697.21|693.21|697.44|693.44|697.1|693.1|29
1613531670000|2021-02-17 03:14:30|697.26|693.26|696.38|692.38|697.27|693.27|696.38|692.38|21
1613531680000|2021-02-17 03:14:40|696.3|692.3|696.18|692.18|696.58|692.58|695.85|691.85|32
1613531690000|2021-02-17 03:14:50|696.2|692.2|696.66|692.66|696.87|692.87|696.2|692.2|26
1613531700000|2021-02-17 03:15:00|696.72|692.72|696.65|692.65|696.91|692.91|696.6|692.6|34
1613531710000|2021-02-17 03:15:10|696.63|692.63|696.73|692.73|696.75|692.75|696.44|692.44|27
1613531720000|2021-02-17 03:15:20|696.72|692.72|697.29|693.29|697.29|693.29|696.72|692.72|25
1613531730000|2021-02-17 03:15:30|697.3|693.3|697.33|693.33|697.37|693.37|697.19|693.19|25
1613531740000|2021-02-17 03:15:40|697.34|693.34|697.15|693.15|697.34|693.34|697.11|693.11|26
1613531750000|2021-02-17 03:15:50|697.16|693.16|697.58|693.58|697.58|693.58|697.16|693.16|25
1613531760000|2021-02-17 03:16:00|697.57|693.57|698.7|694.7|698.7|694.7|697.55|693.55|22
1613531770000|2021-02-17 03:16:10|698.67|694.67|697.74|693.74|698.73|694.73|697.72|693.72|30
1613531780000|2021-02-17 03:16:20|697.75|693.75|698.06|694.06|698.08|694.08|697.71|693.71|34
1613531790000|2021-02-17 03:16:30|698.03|694.03|698.18|694.18|698.21|694.21|698.02|694.02|21
1613531800000|2021-02-17 03:16:40|698.2|694.2|698.21|694.21|698.27|694.27|698.16|694.16|30
1613531810000|2021-02-17 03:16:50|698.24|694.24|698.49|694.49|698.73|694.73|698.24|694.24|21
1613531820000|2021-02-17 03:17:00|698.52|694.52|698.77|694.77|698.77|694.77|698.41|694.41|20
1613531830000|2021-02-17 03:17:10|698.8|694.8|699.37|695.37|699.38|695.38|698.8|694.8|28
1613531840000|2021-02-17 03:17:20|699.36|695.36|699.66|695.66|699.68|695.68|699.36|695.36|24
1613531850000|2021-02-17 03:17:30|699.65|695.65|699.65|695.65|699.87|695.87|699.61|695.61|29
1613531860000|2021-02-17 03:17:40|699.64|695.64|699.84|695.84|699.95|695.95|699.64|695.64|23
1613531870000|2021-02-17 03:17:50|699.81|695.81|699.42|695.42|699.87|695.87|699.37|695.37|28
1613531880000|2021-02-17 03:18:00|699.43|695.43|699.67|695.67|699.68|695.68|699.43|695.43|23
1613531890000|2021-02-17 03:18:10|699.63|695.63|699.53|695.53|699.67|695.67|699.45|695.45|27
1613531900000|2021-02-17 03:18:20|699.54|695.54|699.17|695.17|699.54|695.54|699.04|695.04|29
1613531910000|2021-02-17 03:18:30|699.16|695.16|699.12|695.12|699.23|695.23|699.11|695.11|25
1613531920000|2021-02-17 03:18:40|699.17|695.17|698.64|694.64|699.17|695.17|698.64|694.64|28
1613531930000|2021-02-17 03:18:50|698.65|694.65|698.96|694.96|699.03|695.03|698.64|694.64|28
1613531940000|2021-02-17 03:19:00|699.09|695.09|698.71|694.71|699.09|695.09|698.71|694.71|31
1613531950000|2021-02-17 03:19:10|698.73|694.73|698.55|694.55|698.76|694.76|698.55|694.55|30
1613531960000|2021-02-17 03:19:20|698.56|694.56|698.01|694.01|698.6|694.6|698.01|694.01|34
1613531970000|2021-02-17 03:19:30|697.97|693.97|697.77|693.77|698.15|694.15|697.76|693.76|29
1613531980000|2021-02-17 03:19:40|697.76|693.76|697.77|693.77|697.99|693.99|697.75|693.75|31
1613531990000|2021-02-17 03:19:50|697.81|693.81|697.56|693.56|697.85|693.85|697.53|693.53|24
1613532000000|2021-02-17 03:20:00|697.54|693.54|697.62|693.62|697.66|693.66|697.53|693.53|23
1613532010000|2021-02-17 03:20:10|697.61|693.61|697.63|693.63|697.66|693.66|697.61|693.61|20
1613532020000|2021-02-17 03:20:20|697.64|693.64|697.83|693.83|697.83|693.83|697.6|693.6|19
1613532030000|2021-02-17 03:20:30|697.8|693.8|697.93|693.93|697.94|693.94|697.8|693.8|15
1613532040000|2021-02-17 03:20:40|697.85|693.85|697.78|693.78|697.88|693.88|697.68|693.68|14
1613532050000|2021-02-17 03:20:50|697.77|693.77|697.81|693.81|697.91|693.91|697.74|693.74|19
1613532060000|2021-02-17 03:21:00|697.79|693.79|697.81|693.81|697.89|693.89|697.76|693.76|30
1613532070000|2021-02-17 03:21:10|697.84|693.84|697.88|693.88|697.92|693.92|697.79|693.79|24
1613532080000|2021-02-17 03:21:20|697.87|693.87|697.45|693.45|697.88|693.88|697.35|693.35|28
1613532090000|2021-02-17 03:21:30|697.44|693.44|697.28|693.28|697.46|693.46|697.15|693.15|36
1613532100000|2021-02-17 03:21:40|697.26|693.26|696.91|692.91|697.52|693.52|696.85|692.85|35
1613532110000|2021-02-17 03:21:50|696.93|692.93|696.13|692.13|696.94|692.94|696.13|692.13|31
1613532120000|2021-02-17 03:22:00|696.16|692.16|695.6|691.6|696.2|692.2|695.6|691.6|34
1613532130000|2021-02-17 03:22:10|695.58|691.58|695.05|691.05|695.58|691.58|694.93|690.93|27
1613532140000|2021-02-17 03:22:20|695|691|694.84|690.84|695.05|691.05|694.74|690.74|29
1613532150000|2021-02-17 03:22:30|694.95|690.95|694.64|690.64|694.96|690.96|694.64|690.64|36
1613532160000|2021-02-17 03:22:40|694.67|690.67|694.69|690.69|694.78|690.78|694.64|690.64|27
1613532170000|2021-02-17 03:22:50|694.68|690.68|694.57|690.57|694.73|690.73|694.52|690.52|24
1613532180000|2021-02-17 03:23:00|694.66|690.66|693.27|689.27|694.66|690.66|692.5|688.5|35
1613532190000|2021-02-17 03:23:10|693.29|689.29|694.39|690.39|694.39|690.39|693.29|689.29|27
1613532200000|2021-02-17 03:23:20|694.46|690.46|694.54|690.54|694.55|690.55|694.43|690.43|26
1613532210000|2021-02-17 03:23:30|694.61|690.61|695.07|691.07|695.15|691.15|694.61|690.61|28
1613532220000|2021-02-17 03:23:40|695.1|691.1|695.46|691.46|695.47|691.47|695.1|691.1|26
1613532230000|2021-02-17 03:23:50|695.47|691.47|695.79|691.79|695.79|691.79|695.47|691.47|24
1613532240000|2021-02-17 03:24:00|695.8|691.8|695.73|691.73|696.15|692.15|695.36|691.36|30
1613532250000|2021-02-17 03:24:10|695.63|691.63|695.87|691.87|696.05|692.05|695.63|691.63|31
1613532260000|2021-02-17 03:24:20|695.88|691.88|696.25|692.25|696.29|692.29|695.88|691.88|27
1613532270000|2021-02-17 03:24:30|696.23|692.23|696.72|692.72|696.78|692.78|696.23|692.23|24
1613532280000|2021-02-17 03:24:40|696.79|692.79|697.29|693.29|697.46|693.46|696.79|692.79|31
1613532290000|2021-02-17 03:24:50|697.17|693.17|696.43|692.43|697.17|693.17|696.42|692.42|32
1613532300000|2021-02-17 03:25:00|696.65|692.65|695.79|691.79|696.68|692.68|695.64|691.64|28
1613532310000|2021-02-17 03:25:10|695.74|691.74|695.8|691.8|695.87|691.87|695.66|691.66|25
1613532320000|2021-02-17 03:25:20|695.9|691.9|696.03|692.03|696.25|692.25|695.8|691.8|26
1613532330000|2021-02-17 03:25:30|695.97|691.97|695.99|691.99|696.08|692.08|695.96|691.96|15
1613532340000|2021-02-17 03:25:40|695.98|691.98|695.56|691.56|695.98|691.98|695.47|691.47|14
1613532350000|2021-02-17 03:25:50|695.63|691.63|696.29|692.29|696.34|692.34|695.63|691.63|32
1613532360000|2021-02-17 03:26:00|696.3|692.3|696.82|692.82|696.94|692.94|696.3|692.3|27
1613532370000|2021-02-17 03:26:10|696.81|692.81|697.05|693.05|697.05|693.05|696.66|692.66|31
1613532380000|2021-02-17 03:26:20|697.11|693.11|697.24|693.24|697.24|693.24|696.94|692.94|26
1613532390000|2021-02-17 03:26:30|697.25|693.25|697.31|693.31|697.39|693.39|697.19|693.19|24
1613532400000|2021-02-17 03:26:40|697.3|693.3|697.12|693.12|697.42|693.42|697.12|693.12|34
1613532410000|2021-02-17 03:26:50|697.15|693.15|696.9|692.9|697.19|693.19|696.84|692.84|24
1613532420000|2021-02-17 03:27:00|696.93|692.93|696.52|692.52|696.93|692.93|696.5|692.5|24
1613532430000|2021-02-17 03:27:10|696.54|692.54|696.01|692.01|696.54|692.54|696.01|692.01|24
1613532440000|2021-02-17 03:27:20|696.02|692.02|694.86|690.86|696.26|692.26|694.86|690.86|27
1613532450000|2021-02-17 03:27:30|694.82|690.82|694.68|690.68|694.95|690.95|694.64|690.64|22
1613532460000|2021-02-17 03:27:40|694.63|690.63|694.66|690.66|694.68|690.68|694.45|690.45|21
1613532470000|2021-02-17 03:27:50|694.67|690.67|694.47|690.47|694.67|690.67|694.43|690.43|25
1613532480000|2021-02-17 03:28:00|694.49|690.49|694.98|690.98|694.98|690.98|694.42|690.42|28
1613532490000|2021-02-17 03:28:10|695.12|691.12|696.13|692.13|696.17|692.17|695.07|691.07|29
1613532500000|2021-02-17 03:28:20|696.14|692.14|695.36|691.36|696.2|692.2|695.27|691.27|33
1613532510000|2021-02-17 03:28:30|695.29|691.29|694.98|690.98|695.37|691.37|694.92|690.92|31
1613532520000|2021-02-17 03:28:40|694.99|690.99|695.43|691.43|695.43|691.43|694.99|690.99|27
1613532530000|2021-02-17 03:28:50|695.24|691.24|695.38|691.38|695.53|691.53|695.24|691.24|24
1613532540000|2021-02-17 03:29:00|695.37|691.37|694.86|690.86|695.37|691.37|694.85|690.85|28
1613532550000|2021-02-17 03:29:10|694.85|690.85|694.8|690.8|694.85|690.85|694.64|690.64|25
1613532560000|2021-02-17 03:29:20|694.81|690.81|695.1|691.1|695.18|691.18|694.8|690.8|34
1613532570000|2021-02-17 03:29:30|695.09|691.09|694.9|690.9|695.15|691.15|694.72|690.72|29
1613532580000|2021-02-17 03:29:40|694.91|690.91|695.12|691.12|695.14|691.14|694.91|690.91|30
1613532590000|2021-02-17 03:29:50|695.05|691.05|694.6|690.6|695.05|691.05|694.3|690.3|35
1613532600000|2021-02-17 03:30:00|694.45|690.45|695.15|691.15|695.15|691.15|694.3|690.3|35
1613532610000|2021-02-17 03:30:10|695.2|691.2|695.12|691.12|695.24|691.24|695.01|691.01|29
1613532620000|2021-02-17 03:30:20|695.13|691.13|695.36|691.36|695.36|691.36|695.03|691.03|24
1613532630000|2021-02-17 03:30:30|695.5|691.5|696.3|692.3|696.32|692.32|695.5|691.5|32
1613532640000|2021-02-17 03:30:40|696.33|692.33|696.13|692.13|696.35|692.35|696.13|692.13|21
1613532650000|2021-02-17 03:30:50|696.12|692.12|696.37|692.37|696.38|692.38|696.12|692.12|15
1613532660000|2021-02-17 03:31:00|696.39|692.39|696.56|692.56|696.69|692.69|696.35|692.35|23
1613532670000|2021-02-17 03:31:10|696.57|692.57|696.79|692.79|697.13|693.13|696.53|692.53|24
1613532680000|2021-02-17 03:31:20|696.81|692.81|696.61|692.61|697.13|693.13|696.56|692.56|33
1613532690000|2021-02-17 03:31:30|696.62|692.62|696.66|692.66|696.7|692.7|696.22|692.22|24
1613532700000|2021-02-17 03:31:40|696.71|692.71|696.76|692.76|696.76|692.76|696.41|692.41|25
1613532710000|2021-02-17 03:31:50|696.81|692.81|696.69|692.69|697.26|693.26|696.65|692.65|32
1613532720000|2021-02-17 03:32:00|696.68|692.68|696.99|692.99|697.08|693.08|696.65|692.65|31
1613532730000|2021-02-17 03:32:10|696.96|692.96|697.31|693.31|697.33|693.33|696.87|692.87|28
1613532740000|2021-02-17 03:32:20|697.3|693.3|696.65|692.65|697.3|693.3|696.65|692.65|27
1613532750000|2021-02-17 03:32:30|696.67|692.67|696.61|692.61|696.73|692.73|696.54|692.54|36
1613532760000|2021-02-17 03:32:40|696.53|692.53|696.9|692.9|696.96|692.96|696.53|692.53|31
1613532770000|2021-02-17 03:32:50|696.88|692.88|696.81|692.81|696.97|692.97|696.81|692.81|24
1613532780000|2021-02-17 03:33:00|696.82|692.82|697.38|693.38|697.38|693.38|696.77|692.77|30
1613532790000|2021-02-17 03:33:10|697.41|693.41|697.77|693.77|697.86|693.86|697.41|693.41|25
1613532800000|2021-02-17 03:33:20|697.76|693.76|697.31|693.31|697.76|693.76|697.3|693.3|30
1613532810000|2021-02-17 03:33:30|697.32|693.32|697.29|693.29|697.43|693.43|697.26|693.26|31
1613532820000|2021-02-17 03:33:40|697.34|693.34|697.51|693.51|697.51|693.51|696.85|692.85|32
1613532830000|2021-02-17 03:33:50|697.41|693.41|696.8|692.8|697.41|693.41|696.8|692.8|29
1613532840000|2021-02-17 03:34:00|696.81|692.81|697.47|693.47|697.51|693.51|696.81|692.81|34
1613532850000|2021-02-17 03:34:10|697.51|693.51|697.17|693.17|697.59|693.59|697.16|693.16|31
1613532860000|2021-02-17 03:34:20|697.22|693.22|696.83|692.83|697.22|693.22|696.61|692.61|29
1613532870000|2021-02-17 03:34:30|696.81|692.81|696.95|692.95|697.04|693.04|696.78|692.78|33
1613532880000|2021-02-17 03:34:40|696.82|692.82|696.83|692.83|696.96|692.96|696.59|692.59|31
1613532890000|2021-02-17 03:34:50|696.82|692.82|696.49|692.49|696.83|692.83|696.48|692.48|26
1613532900000|2021-02-17 03:35:00|696.47|692.47|696.72|692.72|696.72|692.72|696.47|692.47|31
1613532910000|2021-02-17 03:35:10|696.79|692.79|696.89|692.89|697.01|693.01|696.71|692.71|31
1613532920000|2021-02-17 03:35:20|696.9|692.9|696.53|692.53|696.95|692.95|696.47|692.47|30
1613532930000|2021-02-17 03:35:30|696.49|692.49|696.02|692.02|696.49|692.49|696.02|692.02|26
1613532940000|2021-02-17 03:35:40|695.99|691.99|695.82|691.82|696.1|692.1|695.82|691.82|29
1613532950000|2021-02-17 03:35:50|695.81|691.81|695.46|691.46|695.82|691.82|695.46|691.46|31
1613532960000|2021-02-17 03:36:00|695.44|691.44|695.29|691.29|695.44|691.44|695.09|691.09|27
1613532970000|2021-02-17 03:36:10|695.3|691.3|695.19|691.19|695.3|691.3|694.84|690.84|25
1613532980000|2021-02-17 03:36:20|695.2|691.2|695.08|691.08|695.23|691.23|694.98|690.98|25
1613532990000|2021-02-17 03:36:30|695.06|691.06|694.96|690.96|695.28|691.28|694.81|690.81|29
1613533000000|2021-02-17 03:36:40|695.03|691.03|694.82|690.82|695.23|691.23|694.82|690.82|31
1613533010000|2021-02-17 03:36:50|694.7|690.7|694.3|690.3|694.87|690.87|694.3|690.3|34
1613533020000|2021-02-17 03:37:00|694.2|690.2|694.1|690.1|694.2|690.2|693.7|689.7|31
1613533030000|2021-02-17 03:37:10|694.11|690.11|694.33|690.33|694.72|690.72|694.02|690.02|33
1613533040000|2021-02-17 03:37:20|694.27|690.27|694.63|690.63|694.91|690.91|693.95|689.95|34
1613533050000|2021-02-17 03:37:30|694.57|690.57|693.82|689.82|694.57|690.57|693.81|689.81|35
1613533060000|2021-02-17 03:37:40|693.86|689.86|693.98|689.98|694.06|690.06|693.81|689.81|27
1613533070000|2021-02-17 03:37:50|693.99|689.99|693.6|689.6|694.02|690.02|693.55|689.55|20
1613533080000|2021-02-17 03:38:00|693.53|689.53|693.46|689.46|693.71|689.71|693.41|689.41|31
1613533090000|2021-02-17 03:38:10|693.45|689.45|693.82|689.82|693.9|689.9|693.44|689.44|32
1613533100000|2021-02-17 03:38:20|693.84|689.84|693.67|689.67|693.86|689.86|693.57|689.57|29
1613533110000|2021-02-17 03:38:30|693.72|689.72|693.48|689.48|693.78|689.78|693.48|689.48|23
1613533120000|2021-02-17 03:38:40|693.47|689.47|692.87|688.87|693.48|689.48|692.87|688.87|24
1613533130000|2021-02-17 03:38:50|692.84|688.84|691.75|687.75|692.84|688.84|691.74|687.74|19
1613533140000|2021-02-17 03:39:00|691.78|687.78|691.77|687.77|691.96|687.96|691.69|687.69|31
1613533150000|2021-02-17 03:39:10|691.88|687.88|691.72|687.72|692|688|691.56|687.56|28
1613533160000|2021-02-17 03:39:20|691.77|687.77|691.91|687.91|691.91|687.91|691.33|687.33|34
1613533170000|2021-02-17 03:39:30|691.85|687.85|692.2|688.2|692.69|688.69|691.85|687.85|28
1613533180000|2021-02-17 03:39:40|692.22|688.22|693.07|689.07|693.1|689.1|692.21|688.21|31
1613533190000|2021-02-17 03:39:50|693.08|689.08|692.95|688.95|693.1|689.1|692.82|688.82|27
1613533200000|2021-02-17 03:40:00|692.88|688.88|693.36|689.36|693.7|689.7|692.6|688.6|32
1613533210000|2021-02-17 03:40:10|693.38|689.38|692.46|688.46|693.5|689.5|692.44|688.44|33
1613533220000|2021-02-17 03:40:20|692.45|688.45|692.46|688.46|692.55|688.55|692.14|688.14|34
1613533230000|2021-02-17 03:40:30|692.43|688.43|692.49|688.49|692.56|688.56|692.41|688.41|22
1613533240000|2021-02-17 03:40:40|692.48|688.48|692.51|688.51|692.9|688.9|692.46|688.46|29
1613533250000|2021-02-17 03:40:50|692.5|688.5|692.27|688.27|692.5|688.5|692.07|688.07|28
1613533260000|2021-02-17 03:41:00|692.26|688.26|692.91|688.91|692.91|688.91|692.23|688.23|33
1613533270000|2021-02-17 03:41:10|692.89|688.89|693.42|689.42|693.52|689.52|692.89|688.89|28
1613533280000|2021-02-17 03:41:20|693.4|689.4|693.67|689.67|693.73|689.73|693.37|689.37|25
1613533290000|2021-02-17 03:41:30|693.69|689.69|694.09|690.09|694.12|690.12|693.69|689.69|28
1613533300000|2021-02-17 03:41:40|694.08|690.08|694.05|690.05|694.1|690.1|693.8|689.8|29
1613533310000|2021-02-17 03:41:50|694.06|690.06|694.4|690.4|694.4|690.4|694.05|690.05|26
1613533320000|2021-02-17 03:42:00|694.41|690.41|694.72|690.72|694.74|690.74|694.41|690.41|14
1613533330000|2021-02-17 03:42:10|694.67|690.67|693.89|689.89|694.67|690.67|693.89|689.89|31
1613533340000|2021-02-17 03:42:20|693.9|689.9|694.13|690.13|694.25|690.25|693.9|689.9|28
1613533350000|2021-02-17 03:42:30|694.19|690.19|694.1|690.1|694.34|690.34|694.1|690.1|23
1613533360000|2021-02-17 03:42:40|694.11|690.11|694.14|690.14|694.32|690.32|694.09|690.09|27
1613533370000|2021-02-17 03:42:50|694.13|690.13|694.21|690.21|694.21|690.21|694.1|690.1|28
1613533380000|2021-02-17 03:43:00|694.2|690.2|694.86|690.86|694.87|690.87|694.2|690.2|22
1613533390000|2021-02-17 03:43:10|694.91|690.91|694.87|690.87|694.93|690.93|694.65|690.65|29
1613533400000|2021-02-17 03:43:20|694.83|690.83|694.52|690.52|694.86|690.86|694.47|690.47|29
1613533410000|2021-02-17 03:43:30|694.48|690.48|694.08|690.08|694.49|690.49|693.98|689.98|26
1613533420000|2021-02-17 03:43:40|694.05|690.05|694.27|690.27|694.52|690.52|694.05|690.05|24
1613533430000|2021-02-17 03:43:50|694.26|690.26|694|690|694.26|690.26|693.93|689.93|21
1613533440000|2021-02-17 03:44:00|693.99|689.99|694.27|690.27|694.39|690.39|693.98|689.98|25
1613533450000|2021-02-17 03:44:10|694.24|690.24|694.18|690.18|694.24|690.24|694.14|690.14|19
1613533460000|2021-02-17 03:44:20|694.06|690.06|694.4|690.4|694.4|690.4|693.93|689.93|25
1613533470000|2021-02-17 03:44:30|694.41|690.41|694.47|690.47|694.53|690.53|694.36|690.36|24
1613533480000|2021-02-17 03:44:40|694.45|690.45|694.84|690.84|694.85|690.85|694.45|690.45|24
1613533490000|2021-02-17 03:44:50|694.85|690.85|694.68|690.68|694.95|690.95|694.58|690.58|24
1613533500000|2021-02-17 03:45:00|694.69|690.69|695.48|691.48|695.48|691.48|694.69|690.69|29
1613533510000|2021-02-17 03:45:10|695.47|691.47|695.95|691.95|696.14|692.14|695.4|691.4|25
1613533520000|2021-02-17 03:45:20|695.96|691.96|694.87|690.87|695.96|691.96|694.87|690.87|33
1613533530000|2021-02-17 03:45:30|694.86|690.86|694.13|690.13|694.86|690.86|694.13|690.13|34
1613533540000|2021-02-17 03:45:40|694.11|690.11|693.74|689.74|694.21|690.21|693.64|689.64|22
1613533550000|2021-02-17 03:45:50|693.73|689.73|693.69|689.69|693.83|689.83|693.32|689.32|33
1613533560000|2021-02-17 03:46:00|693.74|689.74|693.39|689.39|693.74|689.74|693.37|689.37|28
1613533570000|2021-02-17 03:46:10|693.26|689.26|693.36|689.36|693.37|689.37|693.23|689.23|27
1613533580000|2021-02-17 03:46:20|693.35|689.35|692.6|688.6|693.36|689.36|692.6|688.6|26
1613533590000|2021-02-17 03:46:30|692.54|688.54|692.62|688.62|692.85|688.85|692.39|688.39|33
1613533600000|2021-02-17 03:46:40|692.71|688.71|692.24|688.24|692.71|688.71|692.23|688.23|24
1613533610000|2021-02-17 03:46:50|692.23|688.23|691.91|687.91|692.38|688.38|691.91|687.91|20
1613533620000|2021-02-17 03:47:00|691.94|687.94|691.7|687.7|692.14|688.14|691.54|687.54|36
1613533630000|2021-02-17 03:47:10|691.69|687.69|691.27|687.27|691.69|687.69|691.27|687.27|33
1613533640000|2021-02-17 03:47:20|691.26|687.26|690.72|686.72|691.26|687.26|690.68|686.68|30
1613533650000|2021-02-17 03:47:30|690.75|686.75|690.82|686.82|690.83|686.83|690.64|686.64|31
1613533660000|2021-02-17 03:47:40|690.81|686.81|690.98|686.98|691.22|687.22|690.8|686.8|29
1613533670000|2021-02-17 03:47:50|691.21|687.21|691.25|687.25|691.32|687.32|691.14|687.14|20
1613533680000|2021-02-17 03:48:00|691.27|687.27|691.57|687.57|691.68|687.68|691.21|687.21|24
1613533690000|2021-02-17 03:48:10|691.6|687.6|691.84|687.84|692.1|688.1|691.59|687.59|26
1613533700000|2021-02-17 03:48:20|691.85|687.85|692.4|688.4|692.42|688.42|691.8|687.8|33
1613533710000|2021-02-17 03:48:30|692.45|688.45|693.16|689.16|693.16|689.16|692.42|688.42|23
1613533720000|2021-02-17 03:48:40|693.14|689.14|693.09|689.09|693.31|689.31|693.07|689.07|28
1613533730000|2021-02-17 03:48:50|693.24|689.24|693.1|689.1|693.26|689.26|693.03|689.03|31
1613533740000|2021-02-17 03:49:00|693.16|689.16|693.02|689.02|693.2|689.2|692.96|688.96|27
1613533750000|2021-02-17 03:49:10|692.97|688.97|692.94|688.94|693.16|689.16|692.84|688.84|28
1613533760000|2021-02-17 03:49:20|692.97|688.97|693.26|689.26|693.37|689.37|692.94|688.94|27
1613533770000|2021-02-17 03:49:30|693.29|689.29|694.01|690.01|694.01|690.01|693.29|689.29|27
1613533780000|2021-02-17 03:49:40|694.04|690.04|694.18|690.18|694.18|690.18|694|690|13
1613533790000|2021-02-17 03:49:50|694.22|690.22|693.95|689.95|694.38|690.38|693.88|689.88|26
1613533800000|2021-02-17 03:50:00|693.94|689.94|693.08|689.08|693.95|689.95|693.08|689.08|28
1613533810000|2021-02-17 03:50:10|693.03|689.03|692.87|688.87|693.07|689.07|692.85|688.85|23
1613533820000|2021-02-17 03:50:20|692.86|688.86|692.9|688.9|692.94|688.94|692.19|688.19|28
1613533830000|2021-02-17 03:50:30|692.7|688.7|693.13|689.13|693.18|689.18|692.69|688.69|28
1613533840000|2021-02-17 03:50:40|693.25|689.25|693.28|689.28|693.37|689.37|693.17|689.17|30
1613533850000|2021-02-17 03:50:50|693.32|689.32|693.27|689.27|693.36|689.36|693.27|689.27|21
1613533860000|2021-02-17 03:51:00|693.28|689.28|692.89|688.89|693.31|689.31|692.89|688.89|25
1613533870000|2021-02-17 03:51:10|692.9|688.9|692.76|688.76|692.9|688.9|692.69|688.69|13
1613533880000|2021-02-17 03:51:20|692.74|688.74|692.71|688.71|692.76|688.76|692.66|688.66|27
1613533890000|2021-02-17 03:51:30|692.69|688.69|692.59|688.59|692.75|688.75|692.59|688.59|26
1613533900000|2021-02-17 03:51:40|692.56|688.56|692.5|688.5|692.56|688.56|692.37|688.37|20
1613533910000|2021-02-17 03:51:50|692.46|688.46|692.49|688.49|692.55|688.55|692.44|688.44|29
1613533920000|2021-02-17 03:52:00|692.51|688.51|693.08|689.08|693.09|689.09|692.51|688.51|32
1613533930000|2021-02-17 03:52:10|693.14|689.14|692.69|688.69|693.18|689.18|692.64|688.64|32
1613533940000|2021-02-17 03:52:20|692.71|688.71|692.83|688.83|692.97|688.97|692.63|688.63|26
1613533950000|2021-02-17 03:52:30|692.82|688.82|692.83|688.83|692.98|688.98|692.79|688.79|39
1613533960000|2021-02-17 03:52:40|692.82|688.82|692.82|688.82|692.86|688.86|692.8|688.8|21
1613533970000|2021-02-17 03:52:50|692.8|688.8|692.6|688.6|692.85|688.85|692.32|688.32|30
1613533980000|2021-02-17 03:53:00|692.62|688.62|692.43|688.43|692.63|688.63|692.43|688.43|32
1613533990000|2021-02-17 03:53:10|692.37|688.37|692.29|688.29|692.37|688.37|692.22|688.22|23
1613534000000|2021-02-17 03:53:20|692.28|688.28|691.76|687.76|692.28|688.28|691.66|687.66|28
1613534010000|2021-02-17 03:53:30|691.72|687.72|691.41|687.41|691.75|687.75|691.29|687.29|29
1613534020000|2021-02-17 03:53:40|691.44|687.44|691.65|687.65|691.68|687.68|691.4|687.4|27
1613534030000|2021-02-17 03:53:50|691.7|687.7|691.66|687.66|691.92|687.92|691.66|687.66|23
1613534040000|2021-02-17 03:54:00|691.65|687.65|691.86|687.86|691.88|687.88|691.48|687.48|27
1613534050000|2021-02-17 03:54:10|691.74|687.74|691.63|687.63|691.78|687.78|691.53|687.53|29
1613534060000|2021-02-17 03:54:20|691.61|687.61|691.72|687.72|691.72|687.72|691.61|687.61|18
1613534070000|2021-02-17 03:54:30|691.71|687.71|691.72|687.72|691.78|687.78|691.62|687.62|27
1613534080000|2021-02-17 03:54:40|691.57|687.57|691.39|687.39|691.62|687.62|691.39|687.39|27
1613534090000|2021-02-17 03:54:50|691.42|687.42|690.88|686.88|691.44|687.44|690.87|686.87|28
1613534100000|2021-02-17 03:55:00|690.89|686.89|691.63|687.63|691.64|687.64|690.88|686.88|30
1613534110000|2021-02-17 03:55:10|691.66|687.66|692.5|688.5|692.5|688.5|691.66|687.66|24
1613534120000|2021-02-17 03:55:20|692.52|688.52|692.33|688.33|692.52|688.52|692.3|688.3|23
1613534130000|2021-02-17 03:55:30|692.28|688.28|692.14|688.14|692.28|688.28|692.07|688.07|30
1613534140000|2021-02-17 03:55:40|692.01|688.01|691.54|687.54|692.01|688.01|691.37|687.37|34
1613534150000|2021-02-17 03:55:50|691.53|687.53|691.61|687.61|691.64|687.64|691.44|687.44|28
1613534160000|2021-02-17 03:56:00|691.42|687.42|692.1|688.1|692.11|688.11|691.42|687.42|25
1613534170000|2021-02-17 03:56:10|692.08|688.08|692.03|688.03|692.1|688.1|691.74|687.74|24
1613534180000|2021-02-17 03:56:20|692.06|688.06|692.04|688.04|692.21|688.21|692.04|688.04|25
1613534190000|2021-02-17 03:56:30|692.03|688.03|691.67|687.67|692.03|688.03|691.65|687.65|33
1613534200000|2021-02-17 03:56:40|691.68|687.68|692.13|688.13|692.14|688.14|691.67|687.67|29
1613534210000|2021-02-17 03:56:50|692.14|688.14|692.39|688.39|692.48|688.48|692.14|688.14|25
1613534220000|2021-02-17 03:57:00|692.45|688.45|693|689|693.02|689.02|692.31|688.31|25
1613534230000|2021-02-17 03:57:10|693.01|689.01|693.29|689.29|693.29|689.29|693.01|689.01|15
1613534240000|2021-02-17 03:57:20|693.3|689.3|692.75|688.75|693.3|689.3|692.7|688.7|33
1613534250000|2021-02-17 03:57:30|692.73|688.73|692.76|688.76|692.79|688.79|692.73|688.73|22
1613534260000|2021-02-17 03:57:40|692.75|688.75|692.51|688.51|692.75|688.75|692.41|688.41|21
1613534270000|2021-02-17 03:57:50|692.6|688.6|692.72|688.72|692.75|688.75|692.58|688.58|26
1613534280000|2021-02-17 03:58:00|692.68|688.68|692.01|688.01|692.71|688.71|691.95|687.95|25
1613534290000|2021-02-17 03:58:10|692|688|691.85|687.85|692.01|688.01|691.8|687.8|26
1613534300000|2021-02-17 03:58:20|691.84|687.84|691.81|687.81|691.86|687.86|691.81|687.81|15
1613534310000|2021-02-17 03:58:30|691.75|687.75|691.38|687.38|691.75|687.75|691.26|687.26|29
1613534320000|2021-02-17 03:58:40|691.29|687.29|691.23|687.23|691.34|687.34|691.23|687.23|28
1613534330000|2021-02-17 03:58:50|691.2|687.2|690.9|686.9|691.29|687.29|690.83|686.83|23
1613534340000|2021-02-17 03:59:00|690.91|686.91|691.13|687.13|691.13|687.13|690.81|686.81|26
1613534350000|2021-02-17 03:59:10|691.11|687.11|691.12|687.12|691.15|687.15|691.02|687.02|29
1613534360000|2021-02-17 03:59:20|691.11|687.11|691.49|687.49|691.49|687.49|691.11|687.11|22
1613534370000|2021-02-17 03:59:30|691.48|687.48|691.59|687.59|691.65|687.65|691.38|687.38|32
1613534380000|2021-02-17 03:59:40|691.61|687.61|691.71|687.71|691.79|687.79|691.6|687.6|30
1613534390000|2021-02-17 03:59:50|691.72|687.72|691.41|687.41|691.75|687.75|691.38|687.38|23
1613534400000|2021-02-17 04:00:00|691.36|687.36|691.54|687.54|691.59|687.59|691.34|687.34|25
1613534410000|2021-02-17 04:00:10|691.51|687.51|691.41|687.41|691.51|687.51|691.35|687.35|33
1613534420000|2021-02-17 04:00:20|691.45|687.45|692.26|688.26|692.26|688.26|691.36|687.36|33
1613534430000|2021-02-17 04:00:30|692.19|688.19|692.44|688.44|692.49|688.49|692.19|688.19|28
1613534440000|2021-02-17 04:00:40|692.48|688.48|692.3|688.3|692.52|688.52|692.3|688.3|21
1613534450000|2021-02-17 04:00:50|692.24|688.24|691.93|687.93|692.24|688.24|691.82|687.82|30
1613534460000|2021-02-17 04:01:00|691.97|687.97|692.1|688.1|692.11|688.11|691.87|687.87|29
1613534470000|2021-02-17 04:01:10|692.09|688.09|692.62|688.62|692.63|688.63|692.09|688.09|22
1613534480000|2021-02-17 04:01:20|692.63|688.63|692.87|688.87|692.98|688.98|692.62|688.62|23
1613534490000|2021-02-17 04:01:30|692.89|688.89|692.93|688.93|692.95|688.95|692.82|688.82|16
1613534500000|2021-02-17 04:01:40|692.92|688.92|693.13|689.13|693.36|689.36|692.77|688.77|30
1613534510000|2021-02-17 04:01:50|693.14|689.14|693.28|689.28|693.49|689.49|692.78|688.78|32
1613534520000|2021-02-17 04:02:00|693.31|689.31|693.41|689.41|693.44|689.44|692.91|688.91|24
1613534530000|2021-02-17 04:02:10|694.4|690.4|695.09|691.09|695.11|691.11|694.4|690.4|19
1613534540000|2021-02-17 04:02:20|695.07|691.07|694.93|690.93|695.07|691.07|694.89|690.89|20
1613534550000|2021-02-17 04:02:30|694.96|690.96|694.87|690.87|695.01|691.01|694.86|690.86|17
1613534560000|2021-02-17 04:02:40|694.88|690.88|695.16|691.16|695.16|691.16|694.77|690.77|24
1613534570000|2021-02-17 04:02:50|695.17|691.17|695.44|691.44|695.44|691.44|695.13|691.13|31
1613534580000|2021-02-17 04:03:00|695.47|691.47|695.63|691.63|695.74|691.74|695.47|691.47|25
1613534590000|2021-02-17 04:03:10|695.57|691.57|695.38|691.38|695.69|691.69|695.22|691.22|30
1613534600000|2021-02-17 04:03:20|695.31|691.31|695.06|691.06|695.38|691.38|695.04|691.04|29
1613534610000|2021-02-17 04:03:30|695.05|691.05|695.35|691.35|695.35|691.35|695|691|27
1613534620000|2021-02-17 04:03:40|695.41|691.41|695.8|691.8|695.93|691.93|695.41|691.41|21
1613534630000|2021-02-17 04:03:50|695.88|691.88|695.56|691.56|695.88|691.88|695.51|691.51|31
1613534640000|2021-02-17 04:04:00|695.6|691.6|695.9|691.9|695.92|691.92|695.54|691.54|32
1613534650000|2021-02-17 04:04:10|695.92|691.92|695.92|691.92|695.94|691.94|695.88|691.88|12
1613534660000|2021-02-17 04:04:20|695.94|691.94|695.96|691.96|695.99|691.99|695.94|691.94|15
1613534670000|2021-02-17 04:04:30|695.95|691.95|695.91|691.91|695.99|691.99|695.86|691.86|26
1613534680000|2021-02-17 04:04:40|695.9|691.9|695.5|691.5|695.95|691.95|695.5|691.5|21
1613534690000|2021-02-17 04:04:50|695.51|691.51|694.67|690.67|695.51|691.51|694.56|690.56|29
1613534700000|2021-02-17 04:05:00|694.78|690.78|695.36|691.36|695.36|691.36|694.77|690.77|29
1613534710000|2021-02-17 04:05:10|695.34|691.34|695.21|691.21|695.36|691.36|695.07|691.07|22
1613534720000|2021-02-17 04:05:20|695.2|691.2|695.08|691.08|695.25|691.25|695.07|691.07|27
1613534730000|2021-02-17 04:05:30|695.11|691.11|695.1|691.1|695.15|691.15|695.04|691.04|23
1613534740000|2021-02-17 04:05:40|694.92|690.92|694.96|690.96|694.97|690.97|694.84|690.84|28
1613534750000|2021-02-17 04:05:50|694.98|690.98|694.64|690.64|694.98|690.98|694.58|690.58|23
1613534760000|2021-02-17 04:06:00|694.66|690.66|694.81|690.81|694.85|690.85|694.59|690.59|31
1613534770000|2021-02-17 04:06:10|694.8|690.8|694.64|690.64|694.8|690.8|694.62|690.62|31
1613534780000|2021-02-17 04:06:20|694.62|690.62|694.57|690.57|694.64|690.64|694.57|690.57|27
1613534790000|2021-02-17 04:06:30|694.59|690.59|694.57|690.57|694.61|690.61|694.57|690.57|23
1613534800000|2021-02-17 04:06:40|694.58|690.58|694.53|690.53|694.58|690.58|694.32|690.32|25
1613534810000|2021-02-17 04:06:50|694.52|690.52|694.64|690.64|694.68|690.68|694.51|690.51|17
1613534820000|2021-02-17 04:07:00|694.66|690.66|695.23|691.23|695.23|691.23|694.66|690.66|27
1613534830000|2021-02-17 04:07:10|695.26|691.26|694.94|690.94|695.28|691.28|694.9|690.9|26
1613534840000|2021-02-17 04:07:20|694.93|690.93|694.92|690.92|694.94|690.94|694.84|690.84|15
1613534850000|2021-02-17 04:07:30|694.91|690.91|694.8|690.8|694.92|690.92|694.79|690.79|15
1613534860000|2021-02-17 04:07:40|694.81|690.81|694.85|690.85|694.88|690.88|694.78|690.78|17
1613534870000|2021-02-17 04:07:50|694.84|690.84|694.84|690.84|694.85|690.85|694.8|690.8|20
1613534880000|2021-02-17 04:08:00|694.83|690.83|694.31|690.31|694.84|690.84|694.31|690.31|28
1613534890000|2021-02-17 04:08:10|694.29|690.29|694.23|690.23|694.3|690.3|694.07|690.07|28
1613534900000|2021-02-17 04:08:20|694.22|690.22|694.25|690.25|694.26|690.26|694.21|690.21|19
1613534910000|2021-02-17 04:08:30|694.24|690.24|694|690|694.25|690.25|693.83|689.83|33
1613534920000|2021-02-17 04:08:40|693.96|689.96|694.04|690.04|694.18|690.18|693.96|689.96|28
1613534930000|2021-02-17 04:08:50|694.05|690.05|693.7|689.7|694.05|690.05|693.61|689.61|23
1613534940000|2021-02-17 04:09:00|693.72|689.72|693.89|689.89|693.89|689.89|693.7|689.7|26
1613534950000|2021-02-17 04:09:10|693.9|689.9|693.5|689.5|693.98|689.98|693.5|689.5|26
1613534960000|2021-02-17 04:09:20|693.54|689.54|693.43|689.43|693.55|689.55|693.41|689.41|29
1613534970000|2021-02-17 04:09:30|693.45|689.45|692.35|688.35|693.47|689.47|692.35|688.35|32
1613534980000|2021-02-17 04:09:40|692.38|688.38|690.22|686.22|692.41|688.41|690.22|686.22|34
1613534990000|2021-02-17 04:09:50|690.23|686.23|691.01|687.01|691.01|687.01|690.19|686.19|34
1613535000000|2021-02-17 04:10:00|691.02|687.02|691.15|687.15|691.15|687.15|690.94|686.94|24
1613535010000|2021-02-17 04:10:10|691.17|687.17|691.59|687.59|691.62|687.62|691.17|687.17|26
1613535020000|2021-02-17 04:10:20|691.6|687.6|691.86|687.86|692.17|688.17|691.47|687.47|28
1613535030000|2021-02-17 04:10:30|691.92|687.92|691.76|687.76|691.92|687.92|691.43|687.43|30
1613535040000|2021-02-17 04:10:40|691.73|687.73|690.53|686.53|691.74|687.74|690.53|686.53|33
1613535050000|2021-02-17 04:10:50|690.58|686.58|688.53|684.53|690.58|686.58|688.53|684.53|29
1613535060000|2021-02-17 04:11:00|688.48|684.48|688.59|684.59|688.79|684.79|688.43|684.43|18
1613535070000|2021-02-17 04:11:10|688.61|684.61|688.99|684.99|689.03|685.03|688.61|684.61|29
1613535080000|2021-02-17 04:11:20|688.97|684.97|689.54|685.54|689.54|685.54|688.97|684.97|37
1613535090000|2021-02-17 04:11:30|689.58|685.58|690.15|686.15|690.33|686.33|689.55|685.55|35
1613535100000|2021-02-17 04:11:40|690.1|686.1|688.96|684.96|690.13|686.13|688.96|684.96|30
1613535110000|2021-02-17 04:11:50|688.93|684.93|688.92|684.92|688.93|684.93|688.38|684.38|28
1613535120000|2021-02-17 04:12:00|688.45|684.45|688.29|684.29|688.84|684.84|688.11|684.11|37
1613535130000|2021-02-17 04:12:10|688.28|684.28|687.65|683.65|688.31|684.31|687.45|683.45|35
1613535140000|2021-02-17 04:12:20|687.72|683.72|687.51|683.51|687.73|683.73|687.26|683.26|36
1613535150000|2021-02-17 04:12:30|687.52|683.52|687.3|683.3|687.56|683.56|687.19|683.19|26
1613535160000|2021-02-17 04:12:40|687.34|683.34|687.51|683.51|687.69|683.69|687.27|683.27|32
1613535170000|2021-02-17 04:12:50|687.58|683.58|687.76|683.76|687.78|683.78|687.37|683.37|25
1613535180000|2021-02-17 04:13:00|687.75|683.75|687.93|683.93|687.97|683.97|687.63|683.63|24
1613535190000|2021-02-17 04:13:10|688.11|684.11|689.37|685.37|689.37|685.37|687.91|683.91|25
1613535200000|2021-02-17 04:13:20|689.36|685.36|688.81|684.81|689.37|685.37|688.81|684.81|34
1613535210000|2021-02-17 04:13:30|688.79|684.79|688.86|684.86|688.86|684.86|688.35|684.35|30
1613535220000|2021-02-17 04:13:40|688.9|684.9|689.19|685.19|689.19|685.19|688.82|684.82|21
1613535230000|2021-02-17 04:13:50|689.2|685.2|689.42|685.42|689.43|685.43|689.2|685.2|14
1613535240000|2021-02-17 04:14:00|689.43|685.43|689.84|685.84|689.86|685.86|689.43|685.43|30
1613535250000|2021-02-17 04:14:10|689.85|685.85|690.35|686.35|690.72|686.72|689.85|685.85|28
1613535260000|2021-02-17 04:14:20|690.32|686.32|690.21|686.21|690.44|686.44|690.14|686.14|31
1613535270000|2021-02-17 04:14:30|690.33|686.33|689.67|685.67|690.43|686.43|689.67|685.67|32
1613535280000|2021-02-17 04:14:40|689.73|685.73|690.44|686.44|690.44|686.44|689.73|685.73|31
1613535290000|2021-02-17 04:14:50|690.53|686.53|691.01|687.01|691.01|687.01|690.53|686.53|18
1613535300000|2021-02-17 04:15:00|691.2|687.2|689.63|685.63|691.2|687.2|689.63|685.63|32
1613535310000|2021-02-17 04:15:10|689.71|685.71|690.2|686.2|690.48|686.48|689.6|685.6|33
1613535320000|2021-02-17 04:15:20|690.22|686.22|690.62|686.62|690.62|686.62|690.17|686.17|29
1613535330000|2021-02-17 04:15:30|690.67|686.67|691.41|687.41|691.41|687.41|690.67|686.67|29
1613535340000|2021-02-17 04:15:40|691.32|687.32|691.57|687.57|691.57|687.57|691.32|687.32|32
1613535350000|2021-02-17 04:15:50|691.56|687.56|691.64|687.64|691.64|687.64|691.43|687.43|20
1613535360000|2021-02-17 04:16:00|691.53|687.53|692.05|688.05|692.05|688.05|691.53|687.53|26
1613535370000|2021-02-17 04:16:10|692.06|688.06|692.43|688.43|693.1|689.1|691.3|687.3|29
1613535380000|2021-02-17 04:16:20|692.37|688.37|692.28|688.28|692.65|688.65|692.2|688.2|29
1613535390000|2021-02-17 04:16:30|692.48|688.48|692.72|688.72|692.78|688.78|692.48|688.48|33
1613535400000|2021-02-17 04:16:40|692.64|688.64|692.01|688.01|692.64|688.64|692.01|688.01|30
1613535410000|2021-02-17 04:16:50|691.92|687.92|691.92|687.92|692.13|688.13|691.46|687.46|36
1613535420000|2021-02-17 04:17:00|691.91|687.91|691.68|687.68|692.11|688.11|691.58|687.58|29
1613535430000|2021-02-17 04:17:10|691.7|687.7|691.03|687.03|691.73|687.73|691.03|687.03|36
1613535440000|2021-02-17 04:17:20|691.05|687.05|690.92|686.92|691.49|687.49|690.92|686.92|33
1613535450000|2021-02-17 04:17:30|690.95|686.95|690.51|686.51|691.05|687.05|690.51|686.51|31
1613535460000|2021-02-17 04:17:40|690.53|686.53|690.84|686.84|691.02|687.02|690.51|686.51|34
1613535470000|2021-02-17 04:17:50|690.83|686.83|690.17|686.17|690.86|686.86|690.04|686.04|31
1613535480000|2021-02-17 04:18:00|690.18|686.18|689.68|685.68|690.34|686.34|689.51|685.51|28
1613535490000|2021-02-17 04:18:10|689.73|685.73|689.85|685.85|689.88|685.88|689.31|685.31|31
1613535500000|2021-02-17 04:18:20|689.92|685.92|689.65|685.65|689.92|685.92|689.41|685.41|32
1613535510000|2021-02-17 04:18:30|689.58|685.58|688.54|684.54|689.59|685.59|688.35|684.35|34
1613535520000|2021-02-17 04:18:40|688.53|684.53|689.03|685.03|689.17|685.17|688.45|684.45|27
1613535530000|2021-02-17 04:18:50|689.01|685.01|688.42|684.42|689.02|685.02|688.37|684.37|35
1613535540000|2021-02-17 04:19:00|688.41|684.41|688.43|684.43|688.5|684.5|688.36|684.36|30
1613535550000|2021-02-17 04:19:10|688.45|684.45|689.02|685.02|689.03|685.03|688.45|684.45|31
1613535560000|2021-02-17 04:19:20|688.94|684.94|688.57|684.57|688.94|684.94|688.53|684.53|32
1613535570000|2021-02-17 04:19:30|688.56|684.56|687.82|683.82|688.57|684.57|687.79|683.79|33
1613535580000|2021-02-17 04:19:40|687.83|683.83|687|683|688.05|684.05|687|683|35
1613535590000|2021-02-17 04:19:50|686.98|682.98|687.45|683.45|687.47|683.47|686.97|682.97|30
1613535600000|2021-02-17 04:20:00|687.44|683.44|688.04|684.04|688.05|684.05|687.24|683.24|35
1613535610000|2021-02-17 04:20:10|688|684|688.22|684.22|688.22|684.22|687.78|683.78|27
1613535620000|2021-02-17 04:20:20|688.17|684.17|688.22|684.22|688.24|684.24|688.14|684.14|21
1613535630000|2021-02-17 04:20:30|688.23|684.23|688.69|684.69|688.82|684.82|688.17|684.17|27
1613535640000|2021-02-17 04:20:40|688.66|684.66|688.57|684.57|688.69|684.69|688.29|684.29|27
1613535650000|2021-02-17 04:20:50|688.61|684.61|687.75|683.75|688.61|684.61|687.72|683.72|30
1613535660000|2021-02-17 04:21:00|687.72|683.72|687.97|683.97|687.99|683.99|687.71|683.71|35
1613535670000|2021-02-17 04:21:10|687.96|683.96|687.68|683.68|688.05|684.05|687.63|683.63|34
1613535680000|2021-02-17 04:21:20|687.66|683.66|687.6|683.6|687.79|683.79|687.54|683.54|30
1613535690000|2021-02-17 04:21:30|687.58|683.58|688.05|684.05|688.06|684.06|687.56|683.56|27
1613535700000|2021-02-17 04:21:40|687.95|683.95|688.38|684.38|688.39|684.39|687.95|683.95|24
1613535710000|2021-02-17 04:21:50|688.37|684.37|688.35|684.35|688.78|684.78|688.28|684.28|29
1613535720000|2021-02-17 04:22:00|688.39|684.39|687.77|683.77|688.39|684.39|687.64|683.64|34
1613535730000|2021-02-17 04:22:10|687.83|683.83|687.94|683.94|688.02|684.02|687.77|683.77|32
1613535740000|2021-02-17 04:22:20|687.9|683.9|688.27|684.27|688.28|684.28|687.89|683.89|31
1613535750000|2021-02-17 04:22:30|688.28|684.28|688.27|684.27|688.38|684.38|688.19|684.19|32
1613535760000|2021-02-17 04:22:40|688.28|684.28|687.71|683.71|688.41|684.41|687.69|683.69|29
1613535770000|2021-02-17 04:22:50|687.67|683.67|687.68|683.68|687.73|683.73|687.55|683.55|25
1613535780000|2021-02-17 04:23:00|687.69|683.69|686.87|682.87|687.69|683.69|686.87|682.87|34
1613535790000|2021-02-17 04:23:10|686.9|682.9|686.79|682.79|686.9|682.9|685.88|681.88|37
1613535800000|2021-02-17 04:23:20|686.81|682.81|686.64|682.64|686.81|682.81|686.42|682.42|36
1613535810000|2021-02-17 04:23:30|686.66|682.66|686.85|682.85|686.88|682.88|686.28|682.28|31
1613535820000|2021-02-17 04:23:40|686.83|682.83|687.03|683.03|687.03|683.03|686.83|682.83|23
1613535830000|2021-02-17 04:23:50|687.35|683.35|687.13|683.13|687.35|683.35|686.87|682.87|27
1613535840000|2021-02-17 04:24:00|687.14|683.14|686.6|682.6|687.14|683.14|686.45|682.45|36
1613535850000|2021-02-17 04:24:10|686.61|682.61|687.18|683.18|687.18|683.18|686.61|682.61|27
1613535860000|2021-02-17 04:24:20|687.14|683.14|687.6|683.6|687.6|683.6|687.14|683.14|13
1613535870000|2021-02-17 04:24:30|687.58|683.58|687.67|683.67|688.14|684.14|687.58|683.58|31
1613535880000|2021-02-17 04:24:40|687.77|683.77|687.72|683.72|687.86|683.86|687.56|683.56|37
1613535890000|2021-02-17 04:24:50|687.65|683.65|687.78|683.78|687.78|683.78|687.6|683.6|17
1613535900000|2021-02-17 04:25:00|687.76|683.76|688.04|684.04|688.08|684.08|687.73|683.73|29
1613535910000|2021-02-17 04:25:10|688.03|684.03|688.69|684.69|688.74|684.74|688.03|684.03|28
1613535920000|2021-02-17 04:25:20|688.73|684.73|688.21|684.21|688.73|684.73|688.14|684.14|24
1613535930000|2021-02-17 04:25:30|688.15|684.15|687.95|683.95|688.27|684.27|687.95|683.95|34
1613535940000|2021-02-17 04:25:40|687.87|683.87|687.82|683.82|688.12|684.12|687.77|683.77|31
1613535950000|2021-02-17 04:25:50|687.85|683.85|687.86|683.86|687.99|683.99|687.62|683.62|34
1613535960000|2021-02-17 04:26:00|687.81|683.81|687.67|683.67|687.81|683.81|687.66|683.66|25
1613535970000|2021-02-17 04:26:10|687.66|683.66|688.1|684.1|688.1|684.1|687.66|683.66|25
1613535980000|2021-02-17 04:26:20|688.12|684.12|689.28|685.28|689.28|685.28|688.12|684.12|25
1613535990000|2021-02-17 04:26:30|689.29|685.29|688.8|684.8|689.31|685.31|688.8|684.8|28
1613536000000|2021-02-17 04:26:40|688.81|684.81|688.65|684.65|688.95|684.95|688.6|684.6|28
1613536010000|2021-02-17 04:26:50|688.68|684.68|688.39|684.39|688.79|684.79|688.37|684.37|35
1613536020000|2021-02-17 04:27:00|688.32|684.32|689.18|685.18|689.35|685.35|688.18|684.18|35
1613536030000|2021-02-17 04:27:10|689.26|685.26|689.34|685.34|689.35|685.35|689.25|685.25|25
1613536040000|2021-02-17 04:27:20|689.33|685.33|688.96|684.96|689.34|685.34|688.89|684.89|27
1613536050000|2021-02-17 04:27:30|688.9|684.9|689.12|685.12|689.45|685.45|688.9|684.9|30
1613536060000|2021-02-17 04:27:40|689.15|685.15|688.45|684.45|689.17|685.17|688.45|684.45|31
1613536070000|2021-02-17 04:27:50|688.44|684.44|688.4|684.4|688.62|684.62|688.4|684.4|25
1613536080000|2021-02-17 04:28:00|688.41|684.41|687.78|683.78|688.41|684.41|687.68|683.68|29
1613536090000|2021-02-17 04:28:10|687.77|683.77|686.98|682.98|687.77|683.77|686.98|682.98|34
1613536100000|2021-02-17 04:28:20|686.97|682.97|686.33|682.33|687.02|683.02|686.21|682.21|30
1613536110000|2021-02-17 04:28:30|686.38|682.38|686.88|682.88|686.98|682.98|686.37|682.37|27
1613536120000|2021-02-17 04:28:40|686.91|682.91|686.36|682.36|686.91|682.91|686.2|682.2|33
1613536130000|2021-02-17 04:28:50|686.37|682.37|686.46|682.46|686.68|682.68|686.11|682.11|35
1613536140000|2021-02-17 04:29:00|686.43|682.43|685.87|681.87|686.55|682.55|685.85|681.85|32
1613536150000|2021-02-17 04:29:10|685.86|681.86|686.24|682.24|686.39|682.39|685.77|681.77|37
1613536160000|2021-02-17 04:29:20|686.25|682.25|686.83|682.83|686.84|682.84|686.23|682.23|29
1613536170000|2021-02-17 04:29:30|686.91|682.91|686.74|682.74|686.91|682.91|686.69|682.69|27
1613536180000|2021-02-17 04:29:40|686.77|682.77|686.22|682.22|686.77|682.77|686.16|682.16|36
1613536190000|2021-02-17 04:29:50|686.24|682.24|686.32|682.32|686.41|682.41|685.95|681.95|33
1613536200000|2021-02-17 04:30:00|686.29|682.29|686.78|682.78|687.01|683.01|686.29|682.29|27
1613536210000|2021-02-17 04:30:10|686.89|682.89|686.39|682.39|686.89|682.89|686.29|682.29|32
1613536220000|2021-02-17 04:30:20|686.45|682.45|686.67|682.67|686.7|682.7|686.41|682.41|29
1613536230000|2021-02-17 04:30:30|686.72|682.72|687.71|683.71|687.76|683.76|686.72|682.72|28
1613536240000|2021-02-17 04:30:40|687.72|683.72|686.78|682.78|687.72|683.72|686.68|682.68|32
1613536250000|2021-02-17 04:30:50|686.75|682.75|687.11|683.11|687.13|683.13|686.75|682.75|23
1613536260000|2021-02-17 04:31:00|687.02|683.02|686.56|682.56|687.02|683.02|686.53|682.53|23
1613536270000|2021-02-17 04:31:10|686.6|682.6|686.99|682.99|687.11|683.11|686.6|682.6|28
1613536280000|2021-02-17 04:31:20|686.95|682.95|687.17|683.17|687.17|683.17|686.8|682.8|31
1613536290000|2021-02-17 04:31:30|687.18|683.18|687.55|683.55|687.55|683.55|687.17|683.17|20
1613536300000|2021-02-17 04:31:40|687.63|683.63|687.81|683.81|688.07|684.07|687.62|683.62|33
1613536310000|2021-02-17 04:31:50|687.73|683.73|688.09|684.09|688.31|684.31|687.69|683.69|31
1613536320000|2021-02-17 04:32:00|688.1|684.1|688.2|684.2|688.4|684.4|688.1|684.1|26
1613536330000|2021-02-17 04:32:10|688.16|684.16|688.41|684.41|688.54|684.54|688.11|684.11|33
1613536340000|2021-02-17 04:32:20|688.47|684.47|688.25|684.25|688.48|684.48|688.24|684.24|34
1613536350000|2021-02-17 04:32:30|688.27|684.27|688.2|684.2|688.45|684.45|688.16|684.16|27
1613536360000|2021-02-17 04:32:40|688.21|684.21|688.59|684.59|688.65|684.65|688.18|684.18|38
1613536370000|2021-02-17 04:32:50|688.57|684.57|688.62|684.62|688.66|684.66|688.56|684.56|22
1613536380000|2021-02-17 04:33:00|688.64|684.64|688.66|684.66|688.66|684.66|688.58|684.58|19
1613536390000|2021-02-17 04:33:10|688.64|684.64|688.83|684.83|688.97|684.97|688.64|684.64|27
1613536400000|2021-02-17 04:33:20|688.86|684.86|688.68|684.68|688.91|684.91|688.65|684.65|29
1613536410000|2021-02-17 04:33:30|688.65|684.65|688.9|684.9|688.9|684.9|688.65|684.65|27
1613536420000|2021-02-17 04:33:40|689|685|688.97|684.97|689.08|685.08|688.95|684.95|27
1613536430000|2021-02-17 04:33:50|688.96|684.96|689.03|685.03|689.16|685.16|688.92|684.92|24
1613536440000|2021-02-17 04:34:00|689.12|685.12|688.35|684.35|689.12|685.12|688.32|684.32|30
1613536450000|2021-02-17 04:34:10|688.33|684.33|688.34|684.34|688.38|684.38|688.31|684.31|17
1613536460000|2021-02-17 04:34:20|688.33|684.33|688.05|684.05|688.33|684.33|687.72|683.72|32
1613536470000|2021-02-17 04:34:30|688.1|684.1|687.92|683.92|688.18|684.18|687.75|683.75|28
1613536480000|2021-02-17 04:34:40|688|684|687.95|683.95|688.24|684.24|687.84|683.84|24
1613536490000|2021-02-17 04:34:50|687.9|683.9|687.5|683.5|687.9|683.9|687.48|683.48|29
1613536500000|2021-02-17 04:35:00|687.52|683.52|687.76|683.76|687.77|683.77|687.38|683.38|26
1613536510000|2021-02-17 04:35:10|687.77|683.77|687.68|683.68|687.84|683.84|687.62|683.62|23
1613536520000|2021-02-17 04:35:20|687.66|683.66|688.06|684.06|688.06|684.06|687.64|683.64|27
1613536530000|2021-02-17 04:35:30|688.08|684.08|687.98|683.98|688.37|684.37|687.93|683.93|32
1613536540000|2021-02-17 04:35:40|687.99|683.99|688.63|684.63|688.63|684.63|687.92|683.92|32
1613536550000|2021-02-17 04:35:50|688.61|684.61|687.96|683.96|688.68|684.68|687.96|683.96|29
1613536560000|2021-02-17 04:36:00|688.01|684.01|688.07|684.07|688.27|684.27|687.94|683.94|32
1613536570000|2021-02-17 04:36:10|688.02|684.02|687.7|683.7|688.02|684.02|687.68|683.68|30
1613536580000|2021-02-17 04:36:20|687.68|683.68|687.51|683.51|687.71|683.71|687.38|683.38|32
1613536590000|2021-02-17 04:36:30|687.63|683.63|687.88|683.88|687.97|683.97|687.44|683.44|23
1613536600000|2021-02-17 04:36:40|687.95|683.95|686.59|682.59|687.95|683.95|686.56|682.56|36
1613536610000|2021-02-17 04:36:50|686.09|682.09|686.27|682.27|686.37|682.37|685.9|681.9|30
1613536620000|2021-02-17 04:37:00|686.23|682.23|684.73|680.73|686.23|682.23|684.64|680.64|30
1613536630000|2021-02-17 04:37:10|684.64|680.64|683.78|679.78|684.79|680.79|683.78|679.78|36
1613536640000|2021-02-17 04:37:20|683.94|679.94|683.63|679.63|683.94|679.94|683.42|679.42|29
1613536650000|2021-02-17 04:37:30|683.42|679.42|683.68|679.68|684.18|680.18|683.42|679.42|30
1613536660000|2021-02-17 04:37:40|683.72|679.72|683.08|679.08|684.05|680.05|683.08|679.08|34
1613536670000|2021-02-17 04:37:50|683.07|679.07|683.2|679.2|683.28|679.28|682.67|678.67|29
1613536680000|2021-02-17 04:38:00|683.5|679.5|684.49|680.49|684.49|680.49|683.33|679.33|34
1613536690000|2021-02-17 04:38:10|684.63|680.63|684.13|680.13|684.96|680.96|684.11|680.11|33
1613536700000|2021-02-17 04:38:20|684.14|680.14|683.16|679.16|684.18|680.18|683.16|679.16|34
1613536710000|2021-02-17 04:38:30|683.12|679.12|683.96|679.96|684.2|680.2|683.12|679.12|32
1613536720000|2021-02-17 04:38:40|684.03|680.03|682.57|678.57|684.15|680.15|682.46|678.46|36
1613536730000|2021-02-17 04:38:50|682.49|678.49|682.64|678.64|682.86|678.86|682.49|678.49|35
1613536740000|2021-02-17 04:39:00|682.63|678.63|681.96|677.96|682.65|678.65|681.95|677.95|31
1613536750000|2021-02-17 04:39:10|681.94|677.94|681.78|677.78|682.12|678.12|681.01|677.01|37
1613536760000|2021-02-17 04:39:20|681.81|677.81|681.16|677.16|681.83|677.83|681.06|677.06|32
1613536770000|2021-02-17 04:39:30|681.17|677.17|681.53|677.53|681.79|677.79|681.13|677.13|34
1613536780000|2021-02-17 04:39:40|681.5|677.5|681.67|677.67|682.19|678.19|680.87|676.87|34
1613536790000|2021-02-17 04:39:50|681.65|677.65|681.38|677.38|681.95|677.95|681.38|677.38|23
1613536800000|2021-02-17 04:40:00|681.36|677.36|681.71|677.71|681.89|677.89|681.19|677.19|32
1613536810000|2021-02-17 04:40:10|681.75|677.75|682.1|678.1|682.62|678.62|681.75|677.75|36
1613536820000|2021-02-17 04:40:20|682.07|678.07|681.8|677.8|682.12|678.12|681.58|677.58|32
1613536830000|2021-02-17 04:40:30|681.9|677.9|683.23|679.23|683.33|679.33|681.9|677.9|33
1613536840000|2021-02-17 04:40:40|683.1|679.1|683.24|679.24|683.24|679.24|682.83|678.83|29
1613536850000|2021-02-17 04:40:50|683.25|679.25|684.03|680.03|684.09|680.09|683.25|679.25|32
1613536860000|2021-02-17 04:41:00|684.05|680.05|684.36|680.36|684.36|680.36|683.97|679.97|24
1613536870000|2021-02-17 04:41:10|684.38|680.38|684.41|680.41|684.49|680.49|684.33|680.33|24
1613536880000|2021-02-17 04:41:20|684.42|680.42|684.42|680.42|684.46|680.46|684.37|680.37|23
1613536890000|2021-02-17 04:41:30|684.41|680.41|684.61|680.61|684.63|680.63|684.41|680.41|16
1613536900000|2021-02-17 04:41:40|684.62|680.62|685.1|681.1|685.2|681.2|684.62|680.62|19
1613536910000|2021-02-17 04:41:50|685.13|681.13|684.83|680.83|685.13|681.13|684.83|680.83|26
1613536920000|2021-02-17 04:42:00|684.79|680.79|684.93|680.93|684.97|680.97|684.76|680.76|21
1613536930000|2021-02-17 04:42:10|684.94|680.94|684.41|680.41|684.96|680.96|684.41|680.41|25
1613536940000|2021-02-17 04:42:20|684.42|680.42|683.79|679.79|684.42|680.42|683.79|679.79|28
1613536950000|2021-02-17 04:42:30|683.69|679.69|682.65|678.65|683.84|679.84|682.58|678.58|32
1613536960000|2021-02-17 04:42:40|682.64|678.64|682.78|678.78|683.3|679.3|682.41|678.41|35
1613536970000|2021-02-17 04:42:50|682.74|678.74|682.29|678.29|682.78|678.78|682.17|678.17|34
1613536980000|2021-02-17 04:43:00|682.34|678.34|682.39|678.39|682.7|678.7|682.14|678.14|34
1613536990000|2021-02-17 04:43:10|682.55|678.55|682.72|678.72|683|679|682.29|678.29|34
1613537000000|2021-02-17 04:43:20|682.82|678.82|682.78|678.78|682.83|678.83|682.72|678.72|24
1613537010000|2021-02-17 04:43:30|682.77|678.77|682.2|678.2|682.8|678.8|682.17|678.17|35
1613537020000|2021-02-17 04:43:40|682.17|678.17|681.99|677.99|682.39|678.39|681.99|677.99|30
1613537030000|2021-02-17 04:43:50|682|678|681.82|677.82|682.2|678.2|681.53|677.53|37
1613537040000|2021-02-17 04:44:00|681.76|677.76|680.97|676.97|682.18|678.18|680.97|676.97|38
1613537050000|2021-02-17 04:44:10|680.96|676.96|680.49|676.49|681.03|677.03|680.33|676.33|26
1613537060000|2021-02-17 04:44:20|680.47|676.47|680.94|676.94|681.12|677.12|680.42|676.42|33
1613537070000|2021-02-17 04:44:30|680.95|676.95|679.97|675.97|680.98|676.98|679.95|675.95|31
1613537080000|2021-02-17 04:44:40|679.94|675.94|679.63|675.63|679.96|675.96|679.6|675.6|26
1613537090000|2021-02-17 04:44:50|679.61|675.61|678.4|674.4|679.65|675.65|678.37|674.37|30
1613537100000|2021-02-17 04:45:00|678.43|674.43|679.2|675.2|679.32|675.32|678.41|674.41|36
1613537110000|2021-02-17 04:45:10|679.19|675.19|679.79|675.79|679.8|675.8|678.73|674.73|32
1613537120000|2021-02-17 04:45:20|679.81|675.81|680.25|676.25|680.25|676.25|679.71|675.71|26
1613537130000|2021-02-17 04:45:30|680.26|676.26|679.99|675.99|680.26|676.26|679.81|675.81|37
1613537140000|2021-02-17 04:45:40|679.98|675.98|680.38|676.38|680.76|676.76|679.91|675.91|30
1613537150000|2021-02-17 04:45:50|680.39|676.39|680.59|676.59|680.61|676.61|680.33|676.33|26
1613537160000|2021-02-17 04:46:00|680.57|676.57|682.09|678.09|682.1|678.1|680.57|676.57|32
1613537170000|2021-02-17 04:46:10|682.04|678.04|681.88|677.88|682.11|678.11|681.84|677.84|31
1613537180000|2021-02-17 04:46:20|681.87|677.87|681.85|677.85|682|678|681.73|677.73|34
1613537190000|2021-02-17 04:46:30|681.8|677.8|681.16|677.16|681.8|677.8|681.14|677.14|26
1613537200000|2021-02-17 04:46:40|681.19|677.19|681.23|677.23|681.47|677.47|681.18|677.18|33
1613537210000|2021-02-17 04:46:50|681.24|677.24|681.57|677.57|681.57|677.57|681.2|677.2|26
1613537220000|2021-02-17 04:47:00|681.58|677.58|681.58|677.58|681.78|677.78|681.58|677.58|27
1613537230000|2021-02-17 04:47:10|681.68|677.68|681.96|677.96|682.09|678.09|681.67|677.67|33
1613537240000|2021-02-17 04:47:20|681.99|677.99|682.02|678.02|682.06|678.06|681.91|677.91|26
1613537250000|2021-02-17 04:47:30|682.06|678.06|682.71|678.71|682.71|678.71|682.06|678.06|31
1613537260000|2021-02-17 04:47:40|682.7|678.7|682.4|678.4|682.99|678.99|682.4|678.4|34
1613537270000|2021-02-17 04:47:50|682.39|678.39|682.81|678.81|682.81|678.81|682.38|678.38|28
1613537280000|2021-02-17 04:48:00|682.82|678.82|682.4|678.4|682.84|678.84|682.36|678.36|29
1613537290000|2021-02-17 04:48:10|682.41|678.41|682.46|678.46|682.49|678.49|682.15|678.15|33
1613537300000|2021-02-17 04:48:20|682.51|678.51|682.96|678.96|682.96|678.96|682.48|678.48|29
1613537310000|2021-02-17 04:48:30|682.97|678.97|683.58|679.58|683.61|679.61|682.96|678.96|27
1613537320000|2021-02-17 04:48:40|683.57|679.57|683.8|679.8|683.82|679.82|683.57|679.57|27
1613537330000|2021-02-17 04:48:50|683.82|679.82|684|680|684.03|680.03|683.77|679.77|34
1613537340000|2021-02-17 04:49:00|684.07|680.07|683.85|679.85|684.15|680.15|683.85|679.85|27
1613537350000|2021-02-17 04:49:10|683.95|679.95|684.11|680.11|684.13|680.13|683.86|679.86|30
1613537360000|2021-02-17 04:49:20|684.12|680.12|683.97|679.97|684.16|680.16|683.95|679.95|33
1613537370000|2021-02-17 04:49:30|683.99|679.99|684.28|680.28|684.29|680.29|683.99|679.99|25
1613537380000|2021-02-17 04:49:40|684.27|680.27|684.24|680.24|684.36|680.36|684.17|680.17|30
1613537390000|2021-02-17 04:49:50|684.25|680.25|684.57|680.57|684.57|680.57|684.23|680.23|31
1613537400000|2021-02-17 04:50:00|684.54|680.54|684.6|680.6|684.67|680.67|684.48|680.48|31
1613537410000|2021-02-17 04:50:10|684.57|680.57|684.2|680.2|684.61|680.61|684.06|680.06|30
1613537420000|2021-02-17 04:50:20|684.3|680.3|684.3|680.3|684.31|680.31|684.2|680.2|24
1613537430000|2021-02-17 04:50:30|684.31|680.31|684.42|680.42|684.46|680.46|684.29|680.29|20
1613537440000|2021-02-17 04:50:40|684.43|680.43|684.58|680.58|684.58|680.58|684.42|680.42|24
1613537450000|2021-02-17 04:50:50|684.59|680.59|684.89|680.89|684.89|680.89|684.59|680.59|24
1613537460000|2021-02-17 04:51:00|684.91|680.91|684.78|680.78|684.91|680.91|684.72|680.72|27
1613537470000|2021-02-17 04:51:10|684.75|680.75|684.55|680.55|684.75|680.75|684.49|680.49|28
1613537480000|2021-02-17 04:51:20|684.52|680.52|684.26|680.26|684.57|680.57|684.24|680.24|22
1613537490000|2021-02-17 04:51:30|684.25|680.25|684.27|680.27|684.28|680.28|684.2|680.2|26
1613537500000|2021-02-17 04:51:40|684.28|680.28|684.84|680.84|684.85|680.85|684.14|680.14|27
1613537510000|2021-02-17 04:51:50|684.85|680.85|684.79|680.79|684.94|680.94|684.79|680.79|27
1613537520000|2021-02-17 04:52:00|684.8|680.8|685.02|681.02|685.06|681.06|684.72|680.72|32
1613537530000|2021-02-17 04:52:10|685.03|681.03|686.05|682.05|686.05|682.05|685|681|26
1613537540000|2021-02-17 04:52:20|686.01|682.01|685.65|681.65|686.17|682.17|685.49|681.49|28
1613537550000|2021-02-17 04:52:30|685.67|681.67|685.2|681.2|685.67|681.67|685.2|681.2|22
1613537560000|2021-02-17 04:52:40|685.21|681.21|685.3|681.3|685.34|681.34|685.01|681.01|34
1613537570000|2021-02-17 04:52:50|685.34|681.34|685.1|681.1|685.37|681.37|685.09|681.09|24
1613537580000|2021-02-17 04:53:00|685.11|681.11|685.94|681.94|685.95|681.95|685.09|681.09|27
1613537590000|2021-02-17 04:53:10|685.91|681.91|686.46|682.46|686.46|682.46|685.87|681.87|17
1613537600000|2021-02-17 04:53:20|686.42|682.42|686.37|682.37|686.64|682.64|686.37|682.37|22
1613537610000|2021-02-17 04:53:30|686.39|682.39|686.34|682.34|686.39|682.39|686.16|682.16|29
1613537620000|2021-02-17 04:53:40|686.37|682.37|686.71|682.71|686.71|682.71|686.37|682.37|28
1613537630000|2021-02-17 04:53:50|686.72|682.72|687.14|683.14|687.14|683.14|686.72|682.72|23
1613537640000|2021-02-17 04:54:00|687.18|683.18|687.3|683.3|687.39|683.39|687.18|683.18|20
1613537650000|2021-02-17 04:54:10|687.27|683.27|687.26|683.26|687.32|683.32|687.1|683.1|29
1613537660000|2021-02-17 04:54:20|687.24|683.24|686.86|682.86|687.24|683.24|686.66|682.66|31
1613537670000|2021-02-17 04:54:30|686.88|682.88|686.43|682.43|686.91|682.91|686.41|682.41|34
1613537680000|2021-02-17 04:54:40|686.55|682.55|686.41|682.41|686.55|682.55|686.36|682.36|19
1613537690000|2021-02-17 04:54:50|686.4|682.4|685.96|681.96|686.53|682.53|685.96|681.96|16
1613537700000|2021-02-17 04:55:00|685.93|681.93|686.13|682.13|686.34|682.34|685.84|681.84|33
1613537710000|2021-02-17 04:55:10|686.1|682.1|684.43|680.43|686.1|682.1|684.38|680.38|34
1613537720000|2021-02-17 04:55:20|684.16|680.16|683.91|679.91|684.4|680.4|683.89|679.89|31
1613537730000|2021-02-17 04:55:30|684.18|680.18|683.8|679.8|684.18|680.18|683.8|679.8|21
1613537740000|2021-02-17 04:55:40|683.81|679.81|683.59|679.59|683.82|679.82|683.59|679.59|22
1613537750000|2021-02-17 04:55:50|683.53|679.53|683.53|679.53|683.7|679.7|683.31|679.31|23
1613537760000|2021-02-17 04:56:00|683.61|679.61|683.78|679.78|683.79|679.79|683.54|679.54|20
1613537770000|2021-02-17 04:56:10|683.79|679.79|684.2|680.2|684.23|680.23|683.76|679.76|29
1613537780000|2021-02-17 04:56:20|684.18|680.18|683.56|679.56|684.19|680.19|683.56|679.56|31
1613537790000|2021-02-17 04:56:30|683.55|679.55|683.9|679.9|683.9|679.9|683.42|679.42|29
1613537800000|2021-02-17 04:56:40|683.97|679.97|683.93|679.93|684.03|680.03|683.89|679.89|25
1613537810000|2021-02-17 04:56:50|683.94|679.94|683.85|679.85|683.96|679.96|683.78|679.78|22
1613537820000|2021-02-17 04:57:00|683.88|679.88|684.08|680.08|684.1|680.1|683.86|679.86|13
1613537830000|2021-02-17 04:57:10|684.1|680.1|684.1|680.1|684.14|680.14|684.09|680.09|16
1613537840000|2021-02-17 04:57:20|684.09|680.09|684.14|680.14|684.23|680.23|684.08|680.08|15
1613537850000|2021-02-17 04:57:30|684.08|680.08|683.9|679.9|684.08|680.08|683.84|679.84|19
1613537860000|2021-02-17 04:57:40|683.89|679.89|683.74|679.74|683.92|679.92|683.72|679.72|24
1613537870000|2021-02-17 04:57:50|683.75|679.75|683.67|679.67|683.76|679.76|683.66|679.66|21
1613537880000|2021-02-17 04:58:00|683.59|679.59|683.65|679.65|683.65|679.65|683.42|679.42|34
1613537890000|2021-02-17 04:58:10|683.62|679.62|683.06|679.06|683.74|679.74|683.06|679.06|28
1613537900000|2021-02-17 04:58:20|682.99|678.99|681.86|677.86|682.99|678.99|681.86|677.86|23
1613537910000|2021-02-17 04:58:30|681.87|677.87|681.74|677.74|682.13|678.13|681.59|677.59|30
1613537920000|2021-02-17 04:58:40|681.75|677.75|681.82|677.82|682.16|678.16|681.73|677.73|31
1613537930000|2021-02-17 04:58:50|681.88|677.88|682.27|678.27|682.27|678.27|681.81|677.81|18
1613537940000|2021-02-17 04:59:00|682.28|678.28|681.81|677.81|682.37|678.37|681.81|677.81|31
1613537950000|2021-02-17 04:59:10|681.79|677.79|681.45|677.45|681.93|677.93|681.19|677.19|24
1613537960000|2021-02-17 04:59:20|681.44|677.44|680.88|676.88|681.45|677.45|680.81|676.81|30
1613537970000|2021-02-17 04:59:30|680.91|676.91|680.94|676.94|680.95|676.95|680.64|676.64|28
1613537980000|2021-02-17 04:59:40|680.96|676.96|681.04|677.04|681.06|677.06|680.78|676.78|27
1613537990000|2021-02-17 04:59:50|681.03|677.03|681|677|681.18|677.18|680.91|676.91|30
1613538000000|2021-02-17 05:00:00|680.99|676.99|680.12|676.12|680.99|676.99|680.12|676.12|36
1613538010000|2021-02-17 05:00:10|680.07|676.07|679.48|675.48|680.29|676.29|679.39|675.39|33
1613538020000|2021-02-17 05:00:20|679.06|675.06|679.12|675.12|679.39|675.39|679.05|675.05|32
1613538030000|2021-02-17 05:00:30|679.14|675.14|678.75|674.75|679.33|675.33|678.71|674.71|34
1613538040000|2021-02-17 05:00:40|678.76|674.76|678.52|674.52|678.78|674.78|678.46|674.46|30
1613538050000|2021-02-17 05:00:50|678.53|674.53|678.47|674.47|678.83|674.83|678.4|674.4|26
1613538060000|2021-02-17 05:01:00|678.36|674.36|678.4|674.4|678.49|674.49|677.92|673.92|37
1613538070000|2021-02-17 05:01:10|678.41|674.41|679.74|675.74|679.74|675.74|678.41|674.41|29
1613538080000|2021-02-17 05:01:20|679.75|675.75|679.05|675.05|679.83|675.83|679.05|675.05|33
1613538090000|2021-02-17 05:01:30|679.04|675.04|680.1|676.1|680.2|676.2|679.04|675.04|33
1613538100000|2021-02-17 05:01:40|680.11|676.11|680.96|676.96|680.96|676.96|680.09|676.09|31
1613538110000|2021-02-17 05:01:50|680.97|676.97|681.52|677.52|681.52|677.52|680.97|676.97|25
1613538120000|2021-02-17 05:02:00|681.58|677.58|681.77|677.77|681.87|677.87|681.58|677.58|24
1613538130000|2021-02-17 05:02:10|681.79|677.79|682.13|678.13|682.13|678.13|681.79|677.79|29
1613538140000|2021-02-17 05:02:20|682.37|678.37|682.67|678.67|682.67|678.67|681.96|677.96|31
1613538150000|2021-02-17 05:02:30|682.68|678.68|682.1|678.1|682.75|678.75|681.99|677.99|31
1613538160000|2021-02-17 05:02:40|682.03|678.03|682.49|678.49|682.5|678.5|682.03|678.03|26
1613538170000|2021-02-17 05:02:50|682.5|678.5|683.56|679.56|683.56|679.56|682.5|678.5|29
1613538180000|2021-02-17 05:03:00|683.63|679.63|683.42|679.42|684.04|680.04|683.34|679.34|25
1613538190000|2021-02-17 05:03:10|683.47|679.47|683.19|679.19|683.5|679.5|683.19|679.19|28
1613538200000|2021-02-17 05:03:20|683.12|679.12|682.81|678.81|683.12|679.12|682.81|678.81|30
1613538210000|2021-02-17 05:03:30|682.77|678.77|682.95|678.95|682.95|678.95|682.77|678.77|19
1613538220000|2021-02-17 05:03:40|682.97|678.97|683.27|679.27|683.38|679.38|682.95|678.95|23
1613538230000|2021-02-17 05:03:50|683.28|679.28|683.55|679.55|683.55|679.55|683.21|679.21|24
1613538240000|2021-02-17 05:04:00|683.54|679.54|683.95|679.95|683.98|679.98|683.54|679.54|25
1613538250000|2021-02-17 05:04:10|683.96|679.96|684.51|680.51|684.52|680.52|683.92|679.92|28
1613538260000|2021-02-17 05:04:20|684.52|680.52|684.54|680.54|684.58|680.58|684.52|680.52|23
1613538270000|2021-02-17 05:04:30|684.52|680.52|684.3|680.3|684.52|680.52|684.21|680.21|26
1613538280000|2021-02-17 05:04:40|684.32|680.32|684.1|680.1|684.55|680.55|684|680|31
1613538290000|2021-02-17 05:04:50|684.11|680.11|684.03|680.03|684.13|680.13|684.01|680.01|31
1613538300000|2021-02-17 05:05:00|684.04|680.04|684.06|680.06|684.08|680.08|683.99|679.99|19
1613538310000|2021-02-17 05:05:10|684.05|680.05|684.05|680.05|684.06|680.06|684|680|21
1613538320000|2021-02-17 05:05:20|684.07|680.07|684.74|680.74|684.75|680.75|684.07|680.07|31
1613538330000|2021-02-17 05:05:30|684.73|680.73|684.83|680.83|684.87|680.87|684.67|680.67|26
1613538340000|2021-02-17 05:05:40|684.82|680.82|684.54|680.54|684.89|680.89|684.5|680.5|27
1613538350000|2021-02-17 05:05:50|684.58|680.58|684.21|680.21|684.61|680.61|684.2|680.2|26
1613538360000|2021-02-17 05:06:00|684.16|680.16|684.39|680.39|684.45|680.45|683.99|679.99|31
1613538370000|2021-02-17 05:06:10|684.51|680.51|685.11|681.11|685.13|681.13|684.51|680.51|35
1613538380000|2021-02-17 05:06:20|685.08|681.08|684.66|680.66|685.19|681.19|684.63|680.63|30
1613538390000|2021-02-17 05:06:30|684.68|680.68|685.09|681.09|685.22|681.22|684.68|680.68|31
1613538400000|2021-02-17 05:06:40|685.06|681.06|684.68|680.68|685.11|681.11|684.68|680.68|21
1613538410000|2021-02-17 05:06:50|684.69|680.69|684.18|680.18|684.69|680.69|684.07|680.07|29
1613538420000|2021-02-17 05:07:00|684.16|680.16|684.95|680.95|684.95|680.95|684.16|680.16|30
1613538430000|2021-02-17 05:07:10|684.94|680.94|685.19|681.19|685.3|681.3|684.93|680.93|28
1613538440000|2021-02-17 05:07:20|685.26|681.26|685.24|681.24|685.28|681.28|685.13|681.13|29
1613538450000|2021-02-17 05:07:30|685.23|681.23|685.42|681.42|685.49|681.49|685.21|681.21|28
1613538460000|2021-02-17 05:07:40|685.43|681.43|685.7|681.7|685.77|681.77|685.43|681.43|29
1613538470000|2021-02-17 05:07:50|685.76|681.76|685.71|681.71|686.15|682.15|685.67|681.67|35
1613538480000|2021-02-17 05:08:00|685.72|681.72|686.23|682.23|686.81|682.81|685.72|681.72|29
1613538490000|2021-02-17 05:08:10|686.13|682.13|685.94|681.94|686.13|682.13|685.67|681.67|29
1613538500000|2021-02-17 05:08:20|685.95|681.95|686.51|682.51|686.54|682.54|685.86|681.86|26
1613538510000|2021-02-17 05:08:30|686.5|682.5|686.75|682.75|686.77|682.77|686.5|682.5|17
1613538520000|2021-02-17 05:08:40|686.74|682.74|686.81|682.81|686.84|682.84|686.74|682.74|15
1613538530000|2021-02-17 05:08:50|686.83|682.83|686.8|682.8|686.92|682.92|686.79|682.79|18
1613538540000|2021-02-17 05:09:00|686.79|682.79|686.7|682.7|686.79|682.79|686.6|682.6|23
1613538550000|2021-02-17 05:09:10|686.73|682.73|686.86|682.86|686.86|682.86|686.7|682.7|25
1613538560000|2021-02-17 05:09:20|686.87|682.87|686.53|682.53|686.87|682.87|686.52|682.52|29
1613538570000|2021-02-17 05:09:30|686.56|682.56|686.73|682.73|686.73|682.73|686.54|682.54|31
1613538580000|2021-02-17 05:09:40|686.77|682.77|686.8|682.8|686.88|682.88|686.65|682.65|20
1613538590000|2021-02-17 05:09:50|686.79|682.79|686.65|682.65|686.91|682.91|686.6|682.6|25
1613538600000|2021-02-17 05:10:00|686.64|682.64|686.6|682.6|686.69|682.69|686.41|682.41|23
1613538610000|2021-02-17 05:10:10|686.52|682.52|687.03|683.03|687.07|683.07|686.5|682.5|24
1613538620000|2021-02-17 05:10:20|687.05|683.05|686.69|682.69|687.11|683.11|686.69|682.69|31
1613538630000|2021-02-17 05:10:30|686.62|682.62|686.88|682.88|686.97|682.97|686.62|682.62|30
1613538640000|2021-02-17 05:10:40|686.84|682.84|686.83|682.83|686.88|682.88|686.71|682.71|33
1613538650000|2021-02-17 05:10:50|686.78|682.78|686.9|682.9|686.96|682.96|686.78|682.78|10
1613538660000|2021-02-17 05:11:00|686.91|682.91|687.5|683.5|687.53|683.53|686.91|682.91|27
1613538670000|2021-02-17 05:11:10|688.13|684.13|687.13|683.13|688.14|684.14|687.13|683.13|37
1613538680000|2021-02-17 05:11:20|687.12|683.12|686.28|682.28|687.19|683.19|686.2|682.2|27
1613538690000|2021-02-17 05:11:30|686.32|682.32|686.99|682.99|687|683|686.29|682.29|33
1613538700000|2021-02-17 05:11:40|687.03|683.03|686.43|682.43|687.09|683.09|686.38|682.38|29
1613538710000|2021-02-17 05:11:50|686.39|682.39|686.2|682.2|686.43|682.43|686.11|682.11|30
1613538720000|2021-02-17 05:12:00|686.23|682.23|687.01|683.01|687.01|683.01|686.23|682.23|33
1613538730000|2021-02-17 05:12:10|687.05|683.05|686.9|682.9|687.22|683.22|686.87|682.87|35
1613538740000|2021-02-17 05:12:20|686.93|682.93|687.16|683.16|687.41|683.41|686.92|682.92|30
1613538750000|2021-02-17 05:12:30|687.17|683.17|687.34|683.34|687.34|683.34|686.98|682.98|32
1613538760000|2021-02-17 05:12:40|687.44|683.44|687.72|683.72|687.74|683.74|687.43|683.43|24
1613538770000|2021-02-17 05:12:50|687.74|683.74|687.52|683.52|687.76|683.76|687.36|683.36|24
1613538780000|2021-02-17 05:13:00|687.48|683.48|687.55|683.55|687.63|683.63|687.27|683.27|31
1613538790000|2021-02-17 05:13:10|687.46|683.46|687.42|683.42|687.48|683.48|687.25|683.25|24
1613538800000|2021-02-17 05:13:20|687.49|683.49|687.02|683.02|687.49|683.49|687.02|683.02|20
1613538810000|2021-02-17 05:13:30|687.03|683.03|686.83|682.83|687.03|683.03|686.7|682.7|17
1613538820000|2021-02-17 05:13:40|686.77|682.77|686.33|682.33|686.84|682.84|686.32|682.32|27
1613538830000|2021-02-17 05:13:50|686.34|682.34|686.24|682.24|686.53|682.53|686.23|682.23|24
1613538840000|2021-02-17 05:14:00|686.25|682.25|686.87|682.87|686.88|682.88|686.23|682.23|32
1613538850000|2021-02-17 05:14:10|686.84|682.84|686.84|682.84|687|683|686.74|682.74|23
1613538860000|2021-02-17 05:14:20|686.86|682.86|686.92|682.92|687.04|683.04|686.74|682.74|29
1613538870000|2021-02-17 05:14:30|686.9|682.9|686.74|682.74|687.05|683.05|686.74|682.74|27
1613538880000|2021-02-17 05:14:40|686.73|682.73|686.7|682.7|686.8|682.8|686.67|682.67|21
1613538890000|2021-02-17 05:14:50|686.71|682.71|686.78|682.78|686.94|682.94|686.7|682.7|18
1613538900000|2021-02-17 05:15:00|686.74|682.74|686.62|682.62|686.78|682.78|686.58|682.58|30
1613538910000|2021-02-17 05:15:10|686.61|682.61|686.76|682.76|686.9|682.9|686.61|682.61|28
1613538920000|2021-02-17 05:15:20|686.79|682.79|686.61|682.61|686.79|682.79|686.58|682.58|21
1613538930000|2021-02-17 05:15:30|686.63|682.63|686.59|682.59|686.63|682.63|686.55|682.55|16
1613538940000|2021-02-17 05:15:40|686.58|682.58|686.64|682.64|686.71|682.71|686.58|682.58|15
1613538950000|2021-02-17 05:15:50|686.63|682.63|686.55|682.55|686.64|682.64|686.55|682.55|22
1613538960000|2021-02-17 05:16:00|686.56|682.56|687.12|683.12|687.18|683.18|686.56|682.56|26
1613538970000|2021-02-17 05:16:10|687.04|683.04|686.93|682.93|687.06|683.06|686.77|682.77|28
1613538980000|2021-02-17 05:16:20|686.94|682.94|687.1|683.1|687.1|683.1|686.92|682.92|27
1613538990000|2021-02-17 05:16:30|687.18|683.18|686.94|682.94|687.3|683.3|686.9|682.9|34
1613539000000|2021-02-17 05:16:40|686.88|682.88|686.9|682.9|687.01|683.01|686.82|682.82|26
1613539010000|2021-02-17 05:16:50|686.91|682.91|686.88|682.88|686.93|682.93|686.88|682.88|21
1613539020000|2021-02-17 05:17:00|686.89|682.89|687.17|683.17|687.24|683.24|686.89|682.89|22
1613539030000|2021-02-17 05:17:10|687.18|683.18|687.37|683.37|687.38|683.38|687.13|683.13|28
1613539040000|2021-02-17 05:17:20|687.43|683.43|687.6|683.6|687.6|683.6|687.43|683.43|22
1613539050000|2021-02-17 05:17:30|687.62|683.62|688.12|684.12|688.19|684.19|687.61|683.61|26
1613539060000|2021-02-17 05:17:40|688.14|684.14|688.77|684.77|688.79|684.79|687.92|683.92|27
1613539070000|2021-02-17 05:17:50|688.72|684.72|688.94|684.94|688.94|684.94|688.35|684.35|21
1613539080000|2021-02-17 05:18:00|688.91|684.91|688.78|684.78|688.96|684.96|688.78|684.78|23
1613539090000|2021-02-17 05:18:10|688.62|684.62|688.36|684.36|688.62|684.62|688.32|684.32|20
1613539100000|2021-02-17 05:18:20|688.37|684.37|687.68|683.68|688.39|684.39|687.67|683.67|27
1613539110000|2021-02-17 05:18:30|687.72|683.72|687.69|683.69|687.72|683.72|687.65|683.65|19
1613539120000|2021-02-17 05:18:40|687.7|683.7|687.99|683.99|688.39|684.39|687.68|683.68|30
1613539130000|2021-02-17 05:18:50|687.91|683.91|687.66|683.66|687.98|683.98|687.66|683.66|28
1613539140000|2021-02-17 05:19:00|687.65|683.65|687.8|683.8|687.92|683.92|687.51|683.51|33
1613539150000|2021-02-17 05:19:10|687.86|683.86|687.53|683.53|687.86|683.86|687.46|683.46|31
1613539160000|2021-02-17 05:19:20|687.5|683.5|687.43|683.43|687.5|683.5|687.41|683.41|22
1613539170000|2021-02-17 05:19:30|687.36|683.36|687.05|683.05|687.37|683.37|687.03|683.03|21
1613539180000|2021-02-17 05:19:40|687.06|683.06|686.97|682.97|687.12|683.12|686.97|682.97|18
1613539190000|2021-02-17 05:19:50|686.96|682.96|687.31|683.31|687.37|683.37|686.96|682.96|24
1613539200000|2021-02-17 05:20:00|687.32|683.32|687.57|683.57|687.72|683.72|687.31|683.31|20
1613539210000|2021-02-17 05:20:10|687.62|683.62|687.5|683.5|687.73|683.73|687.48|683.48|31
1613539220000|2021-02-17 05:20:20|687.66|683.66|687.22|683.22|687.66|683.66|687.13|683.13|24
1613539230000|2021-02-17 05:20:30|687.26|683.26|687.58|683.58|688.01|684.01|687.26|683.26|34
1613539240000|2021-02-17 05:20:40|687.53|683.53|687.81|683.81|687.95|683.95|687.53|683.53|27
1613539250000|2021-02-17 05:20:50|687.8|683.8|687.43|683.43|687.8|683.8|687.41|683.41|21
1613539260000|2021-02-17 05:21:00|687.42|683.42|687.64|683.64|687.68|683.68|687.39|683.39|29
1613539270000|2021-02-17 05:21:10|687.72|683.72|687.52|683.52|687.77|683.77|687.47|683.47|30
1613539280000|2021-02-17 05:21:20|687.51|683.51|687.51|683.51|687.59|683.59|687.49|683.49|22
1613539290000|2021-02-17 05:21:30|687.58|683.58|687.51|683.51|687.76|683.76|687.49|683.49|28
1613539300000|2021-02-17 05:21:40|687.52|683.52|687.4|683.4|687.53|683.53|687.39|683.39|23
1613539310000|2021-02-17 05:21:50|687.39|683.39|687.44|683.44|687.52|683.52|687.2|683.2|28
1613539320000|2021-02-17 05:22:00|687.42|683.42|687.49|683.49|687.54|683.54|687.42|683.42|25
1613539330000|2021-02-17 05:22:10|687.54|683.54|687.51|683.51|687.55|683.55|687.46|683.46|18
1613539340000|2021-02-17 05:22:20|687.52|683.52|687.51|683.51|687.52|683.52|687.12|683.12|32
1613539350000|2021-02-17 05:22:30|687.52|683.52|687.36|683.36|687.53|683.53|687.32|683.32|26
1613539360000|2021-02-17 05:22:40|687.35|683.35|687.31|683.31|687.35|683.35|687.13|683.13|29
1613539370000|2021-02-17 05:22:50|687.35|683.35|687.26|683.26|687.42|683.42|687.26|683.26|20
1613539380000|2021-02-17 05:23:00|687.25|683.25|687.41|683.41|687.63|683.63|687.21|683.21|30
1613539390000|2021-02-17 05:23:10|687.44|683.44|687.35|683.35|687.45|683.45|687.32|683.32|35
1613539400000|2021-02-17 05:23:20|687.37|683.37|687.29|683.29|687.37|683.37|687.28|683.28|24
1613539410000|2021-02-17 05:23:30|687.3|683.3|686.44|682.44|687.33|683.33|686.28|682.28|28
1613539420000|2021-02-17 05:23:40|686.45|682.45|686.44|682.44|686.51|682.51|686.28|682.28|33
1613539430000|2021-02-17 05:23:50|686.49|682.49|686.47|682.47|686.57|682.57|686.45|682.45|30
1613539440000|2021-02-17 05:24:00|686.46|682.46|686.56|682.56|686.56|682.56|686.45|682.45|18
1613539450000|2021-02-17 05:24:10|686.52|682.52|686.23|682.23|686.52|682.52|686.21|682.21|24
1613539460000|2021-02-17 05:24:20|686.21|682.21|686.07|682.07|686.28|682.28|686.05|682.05|25
1613539470000|2021-02-17 05:24:30|686.06|682.06|685.65|681.65|686.39|682.39|685.65|681.65|33
1613539480000|2021-02-17 05:24:40|685.67|681.67|685.71|681.71|685.73|681.73|685.48|681.48|30
1613539490000|2021-02-17 05:24:50|685.7|681.7|685.75|681.75|685.97|681.97|685.62|681.62|25
1613539500000|2021-02-17 05:25:00|685.74|681.74|685.79|681.79|685.82|681.82|685.57|681.57|29
1613539510000|2021-02-17 05:25:10|685.72|681.72|685.64|681.64|685.72|681.72|685.57|681.57|34
1613539520000|2021-02-17 05:25:20|685.65|681.65|685.67|681.67|685.67|681.67|685.57|681.57|24
1613539530000|2021-02-17 05:25:30|685.65|681.65|685.14|681.14|685.65|681.65|685.13|681.13|29
1613539540000|2021-02-17 05:25:40|685.15|681.15|684.77|680.77|685.18|681.18|684.75|680.75|25
1613539550000|2021-02-17 05:25:50|684.76|680.76|684.66|680.66|684.86|680.86|684.63|680.63|20
1613539560000|2021-02-17 05:26:00|684.67|680.67|684.8|680.8|685|681|684.66|680.66|34
1613539570000|2021-02-17 05:26:10|684.82|680.82|684.25|680.25|684.84|680.84|684.25|680.25|25
1613539580000|2021-02-17 05:26:20|684.26|680.26|684.32|680.32|684.32|680.32|684.24|680.24|24
1613539590000|2021-02-17 05:26:30|684.3|680.3|684.6|680.6|684.72|680.72|684.26|680.26|23
1613539600000|2021-02-17 05:26:40|684.55|680.55|684.4|680.4|684.75|680.75|684.3|680.3|27
1613539610000|2021-02-17 05:26:50|684.39|680.39|684.24|680.24|684.42|680.42|684.23|680.23|30
1613539620000|2021-02-17 05:27:00|684.22|680.22|683.64|679.64|684.22|680.22|683.27|679.27|33
1613539630000|2021-02-17 05:27:10|683.65|679.65|684.19|680.19|684.21|680.21|683.65|679.65|23
1613539640000|2021-02-17 05:27:20|684.08|680.08|684.36|680.36|684.36|680.36|683.96|679.96|33
1613539650000|2021-02-17 05:27:30|684.4|680.4|684.7|680.7|684.7|680.7|684.27|680.27|28
1613539660000|2021-02-17 05:27:40|684.68|680.68|684.8|680.8|684.8|680.8|684.47|680.47|33
1613539670000|2021-02-17 05:27:50|684.81|680.81|684.85|680.85|684.86|680.86|684.81|680.81|15
1613539680000|2021-02-17 05:28:00|684.84|680.84|684.72|680.72|684.85|680.85|684.61|680.61|32
1613539690000|2021-02-17 05:28:10|684.59|680.59|684.67|680.67|684.7|680.7|684.28|680.28|29
1613539700000|2021-02-17 05:28:20|684.7|680.7|684.96|680.96|685.02|681.02|684.7|680.7|22
1613539710000|2021-02-17 05:28:30|684.99|680.99|685.43|681.43|685.43|681.43|684.96|680.96|31
1613539720000|2021-02-17 05:28:40|685.38|681.38|685.45|681.45|685.55|681.55|685.27|681.27|24
1613539730000|2021-02-17 05:28:50|685.44|681.44|685.38|681.38|685.52|681.52|685.18|681.18|32
1613539740000|2021-02-17 05:29:00|685.41|681.41|685.73|681.73|685.73|681.73|685.41|681.41|31
1613539750000|2021-02-17 05:29:10|685.75|681.75|685.44|681.44|685.77|681.77|685.43|681.43|32
1613539760000|2021-02-17 05:29:20|685.48|681.48|685.82|681.82|685.82|681.82|685.35|681.35|29
1613539770000|2021-02-17 05:29:30|685.8|681.8|685.68|681.68|685.8|681.8|685.54|681.54|23
1613539780000|2021-02-17 05:29:40|685.73|681.73|685.27|681.27|685.74|681.74|685.25|681.25|26
1613539790000|2021-02-17 05:29:50|685.3|681.3|685.82|681.82|685.82|681.82|685.3|681.3|28
1613539800000|2021-02-17 05:30:00|685.84|681.84|686.15|682.15|686.15|682.15|685.84|681.84|28
1613539810000|2021-02-17 05:30:10|686.21|682.21|686.05|682.05|686.21|682.21|685.98|681.98|25
1613539820000|2021-02-17 05:30:20|686.03|682.03|686.03|682.03|686.07|682.07|686.02|682.02|12
1613539830000|2021-02-17 05:30:30|686.04|682.04|686.44|682.44|686.46|682.46|686.04|682.04|20
1613539840000|2021-02-17 05:30:40|686.47|682.47|687.69|683.69|687.69|683.69|686.47|682.47|27
1613539850000|2021-02-17 05:30:50|687.75|683.75|688.83|684.83|688.83|684.83|687.75|683.75|20
1613539860000|2021-02-17 05:31:00|688.85|684.85|688.87|684.87|688.87|684.87|688.82|684.82|13
1613539870000|2021-02-17 05:31:10|689.11|685.11|690.31|686.31|690.31|686.31|689.01|685.01|36
1613539880000|2021-02-17 05:31:20|690.35|686.35|690.83|686.83|690.83|686.83|690.3|686.3|34
1613539890000|2021-02-17 05:31:30|690.75|686.75|691.46|687.46|691.46|687.46|690.75|686.75|25
1613539900000|2021-02-17 05:31:40|691.47|687.47|690.35|686.35|691.5|687.5|690.31|686.31|34
1613539910000|2021-02-17 05:31:50|690.34|686.34|690.74|686.74|690.74|686.74|690.02|686.02|33
1613539920000|2021-02-17 05:32:00|690.79|686.79|690.82|686.82|690.88|686.88|690.62|686.62|33
1613539930000|2021-02-17 05:32:10|690.84|686.84|691.01|687.01|691.1|687.1|690.55|686.55|32
1613539940000|2021-02-17 05:32:20|691.04|687.04|691.24|687.24|691.29|687.29|690.88|686.88|31
1613539950000|2021-02-17 05:32:30|691.25|687.25|691.26|687.26|691.28|687.28|691.23|687.23|20
1613539960000|2021-02-17 05:32:40|691.25|687.25|691.34|687.34|691.51|687.51|691.23|687.23|35
1613539970000|2021-02-17 05:32:50|691.39|687.39|691.44|687.44|691.5|687.5|691.17|687.17|31
1613539980000|2021-02-17 05:33:00|691.45|687.45|691.41|687.41|691.55|687.55|691.41|687.41|23
1613539990000|2021-02-17 05:33:10|691.42|687.42|691.44|687.44|692.09|688.09|691.36|687.36|36
1613540000000|2021-02-17 05:33:20|691.42|687.42|691.35|687.35|691.52|687.52|691.09|687.09|31
1613540010000|2021-02-17 05:33:30|691.33|687.33|691.53|687.53|691.6|687.6|691.33|687.33|28
1613540020000|2021-02-17 05:33:40|691.51|687.51|691.41|687.41|691.52|687.52|691.39|687.39|30
1613540030000|2021-02-17 05:33:50|691.39|687.39|690.71|686.71|691.43|687.43|690.66|686.66|30
1613540040000|2021-02-17 05:34:00|690.7|686.7|690.8|686.8|691.08|687.08|690.66|686.66|24
1613540050000|2021-02-17 05:34:10|690.75|686.75|690.68|686.68|690.75|686.75|690.6|686.6|23
1613540060000|2021-02-17 05:34:20|690.63|686.63|690.25|686.25|690.68|686.68|690.25|686.25|20
1613540070000|2021-02-17 05:34:30|690.26|686.26|689.49|685.49|690.26|686.26|689.49|685.49|16
1613540080000|2021-02-17 05:34:40|689.5|685.5|689.5|685.5|689.5|685.5|689.1|685.1|26
1613540090000|2021-02-17 05:34:50|689.57|685.57|689.64|685.64|689.76|685.76|689.23|685.23|28
1613540100000|2021-02-17 05:35:00|689.53|685.53|689.1|685.1|689.55|685.55|689.1|685.1|14
1613540110000|2021-02-17 05:35:10|689.09|685.09|688.6|684.6|689.09|685.09|688.58|684.58|28
1613540120000|2021-02-17 05:35:20|688.59|684.59|688.99|684.99|689.05|685.05|688.58|684.58|26
1613540130000|2021-02-17 05:35:30|688.93|684.93|688.76|684.76|688.97|684.97|688.6|684.6|21
1613540140000|2021-02-17 05:35:40|689.04|685.04|688.9|684.9|689.11|685.11|688.88|684.88|21
1613540150000|2021-02-17 05:35:50|688.87|684.87|688.57|684.57|689.03|685.03|688.57|684.57|27
1613540160000|2021-02-17 05:36:00|688.42|684.42|688.25|684.25|688.44|684.44|688.16|684.16|22
1613540170000|2021-02-17 05:36:10|688.09|684.09|687.54|683.54|688.24|684.24|687.5|683.5|20
1613540180000|2021-02-17 05:36:20|687.53|683.53|687.63|683.63|687.63|683.63|687.35|683.35|28
1613540190000|2021-02-17 05:36:30|687.66|683.66|687.82|683.82|687.85|683.85|687.63|683.63|21
1613540200000|2021-02-17 05:36:40|687.71|683.71|687.59|683.59|687.82|683.82|687.59|683.59|21
1613540210000|2021-02-17 05:36:50|687.58|683.58|687.42|683.42|687.59|683.59|687.42|683.42|21
1613540220000|2021-02-17 05:37:00|687.45|683.45|687.24|683.24|687.45|683.45|687.24|683.24|19
1613540230000|2021-02-17 05:37:10|687.22|683.22|686.55|682.55|687.26|683.26|686.54|682.54|23
1613540240000|2021-02-17 05:37:20|686.54|682.54|686.9|682.9|686.9|682.9|686.24|682.24|34
1613540250000|2021-02-17 05:37:30|686.83|682.83|686.63|682.63|687.13|683.13|686.6|682.6|35
1613540260000|2021-02-17 05:37:40|686.67|682.67|687.04|683.04|687.07|683.07|686.64|682.64|28
1613540270000|2021-02-17 05:37:50|686.98|682.98|687.5|683.5|687.57|683.57|686.8|682.8|32
1613540280000|2021-02-17 05:38:00|687.51|683.51|688.07|684.07|688.07|684.07|687.51|683.51|22
1613540290000|2021-02-17 05:38:10|688.08|684.08|688.71|684.71|688.71|684.71|687.89|683.89|22
1613540300000|2021-02-17 05:38:20|688.74|684.74|688.57|684.57|688.96|684.96|688.41|684.41|29
1613540310000|2021-02-17 05:38:30|688.58|684.58|689.63|685.63|689.71|685.71|688.57|684.57|30
1613540320000|2021-02-17 05:38:40|689.67|685.67|690.59|686.59|690.64|686.64|689.67|685.67|32
1613540330000|2021-02-17 05:38:50|690.63|686.63|690.54|686.54|690.64|686.64|690.26|686.26|34
1613540340000|2021-02-17 05:39:00|690.53|686.53|690.29|686.29|690.71|686.71|690.25|686.25|35
1613540350000|2021-02-17 05:39:10|690.28|686.28|689.88|685.88|690.68|686.68|689.88|685.88|34
1613540360000|2021-02-17 05:39:20|689.93|685.93|689.93|685.93|690.05|686.05|689.81|685.81|32
1613540370000|2021-02-17 05:39:30|689.97|685.97|690.11|686.11|690.4|686.4|689.91|685.91|36
1613540380000|2021-02-17 05:39:40|690.05|686.05|690.03|686.03|690.13|686.13|689.63|685.63|33
1613540390000|2021-02-17 05:39:50|689.99|685.99|690.03|686.03|690.09|686.09|689.96|685.96|19
1613540400000|2021-02-17 05:40:00|690.02|686.02|690.49|686.49|690.49|686.49|689.98|685.98|29
1613540410000|2021-02-17 05:40:10|690.62|686.62|691.57|687.57|691.57|687.57|690.54|686.54|34
1613540420000|2021-02-17 05:40:20|691.58|687.58|691.75|687.75|691.76|687.76|691.23|687.23|28
1613540430000|2021-02-17 05:40:30|691.72|687.72|691.17|687.17|691.85|687.85|691.16|687.16|30
1613540440000|2021-02-17 05:40:40|691.18|687.18|690.93|686.93|691.27|687.27|690.93|686.93|37
1613540450000|2021-02-17 05:40:50|690.94|686.94|690.75|686.75|690.95|686.95|690.71|686.71|24
1613540460000|2021-02-17 05:41:00|690.72|686.72|690.96|686.96|691.32|687.32|690.72|686.72|34
1613540470000|2021-02-17 05:41:10|690.98|686.98|690.97|686.97|691.13|687.13|690.97|686.97|31
1613540480000|2021-02-17 05:41:20|690.98|686.98|690.4|686.4|691.02|687.02|690.35|686.35|34
1613540490000|2021-02-17 05:41:30|690.45|686.45|690.36|686.36|690.58|686.58|690.35|686.35|22
1613540500000|2021-02-17 05:41:40|690.34|686.34|690.44|686.44|690.53|686.53|690.21|686.21|30
1613540510000|2021-02-17 05:41:50|690.46|686.46|690.47|686.47|690.79|686.79|690.34|686.34|36
1613540520000|2021-02-17 05:42:00|690.48|686.48|690.03|686.03|690.49|686.49|690|686|24
1613540530000|2021-02-17 05:42:10|690|686|689.88|685.88|690.02|686.02|689.8|685.8|22
1613540540000|2021-02-17 05:42:20|689.92|685.92|689.92|685.92|690.09|686.09|689.9|685.9|26
1613540550000|2021-02-17 05:42:30|689.91|685.91|689.84|685.84|690.09|686.09|689.72|685.72|32
1613540560000|2021-02-17 05:42:40|689.88|685.88|688.97|684.97|689.88|685.88|688.97|684.97|31
1613540570000|2021-02-17 05:42:50|688.96|684.96|689.57|685.57|689.57|685.57|688.78|684.78|31
1613540580000|2021-02-17 05:43:00|689.55|685.55|690.25|686.25|690.25|686.25|689.54|685.54|31
1613540590000|2021-02-17 05:43:10|690.3|686.3|690.61|686.61|690.76|686.76|690.25|686.25|27
1613540600000|2021-02-17 05:43:20|690.63|686.63|689.95|685.95|690.71|686.71|689.95|685.95|31
1613540610000|2021-02-17 05:43:30|689.84|685.84|689.8|685.8|689.99|685.99|689.77|685.77|34
1613540620000|2021-02-17 05:43:40|689.74|685.74|688.89|684.89|689.74|685.74|688.89|684.89|31
1613540630000|2021-02-17 05:43:50|688.88|684.88|689.07|685.07|689.08|685.08|688.88|684.88|24
1613540640000|2021-02-17 05:44:00|689.08|685.08|689.48|685.48|689.68|685.68|689.08|685.08|25
1613540650000|2021-02-17 05:44:10|689.43|685.43|689.23|685.23|689.48|685.48|689.17|685.17|30
1613540660000|2021-02-17 05:44:20|689.24|685.24|688.96|684.96|689.24|685.24|688.75|684.75|27
1613540670000|2021-02-17 05:44:30|688.97|684.97|688.93|684.93|689.04|685.04|688.89|684.89|28
1613540680000|2021-02-17 05:44:40|688.92|684.92|688.96|684.96|688.98|684.98|688.87|684.87|26
1613540690000|2021-02-17 05:44:50|688.88|684.88|688.95|684.95|688.96|684.96|688.57|684.57|26
1613540700000|2021-02-17 05:45:00|688.93|684.93|689.34|685.34|689.34|685.34|688.93|684.93|25
1613540710000|2021-02-17 05:45:10|689.36|685.36|689.49|685.49|689.62|685.62|689.31|685.31|24
1613540720000|2021-02-17 05:45:20|689.48|685.48|689.11|685.11|689.49|685.49|689.05|685.05|28
1613540730000|2021-02-17 05:45:30|689.18|685.18|689.07|685.07|689.18|685.18|689.02|685.02|17
1613540740000|2021-02-17 05:45:40|689.05|685.05|689.03|685.03|689.09|685.09|689.02|685.02|12
1613540750000|2021-02-17 05:45:50|689.04|685.04|689.6|685.6|689.61|685.61|689.04|685.04|16
1613540760000|2021-02-17 05:46:00|689.59|685.59|689.2|685.2|689.6|685.6|689.08|685.08|30
1613540770000|2021-02-17 05:46:10|689.19|685.19|688.76|684.76|689.2|685.2|688.65|684.65|24
1613540780000|2021-02-17 05:46:20|688.75|684.75|688.49|684.49|688.75|684.75|688.49|684.49|31
1613540790000|2021-02-17 05:46:30|688.5|684.5|688.17|684.17|688.51|684.51|688.17|684.17|26
1613540800000|2021-02-17 05:46:40|688.18|684.18|688.18|684.18|688.27|684.27|688.18|684.18|21
1613540810000|2021-02-17 05:46:50|688.2|684.2|687.8|683.8|688.27|684.27|687.79|683.79|28
1613540820000|2021-02-17 05:47:00|687.83|683.83|687.71|683.71|688.11|684.11|687.64|683.64|34
1613540830000|2021-02-17 05:47:10|687.76|683.76|688.44|684.44|688.44|684.44|687.76|683.76|23
1613540840000|2021-02-17 05:47:20|688.49|684.49|688.38|684.38|688.49|684.49|688.35|684.35|7
1613540850000|2021-02-17 05:47:30|688.4|684.4|688.19|684.19|688.42|684.42|688.19|684.19|19
1613540860000|2021-02-17 05:47:40|688.24|684.24|687.74|683.74|688.24|684.24|687.69|683.69|31
1613540870000|2021-02-17 05:47:50|687.76|683.76|687.7|683.7|687.8|683.8|687.6|683.6|19
1613540880000|2021-02-17 05:48:00|687.71|683.71|688.51|684.51|688.51|684.51|687.66|683.66|26
1613540890000|2021-02-17 05:48:10|688.49|684.49|688.76|684.76|688.76|684.76|688.49|684.49|15
1613540900000|2021-02-17 05:48:20|688.79|684.79|688.82|684.82|688.82|684.82|688.77|684.77|10
1613540910000|2021-02-17 05:48:30|688.88|684.88|689.16|685.16|689.16|685.16|688.79|684.79|16
1613540920000|2021-02-17 05:48:40|689.22|685.22|688.76|684.76|689.34|685.34|688.76|684.76|31
1613540930000|2021-02-17 05:48:50|688.75|684.75|688.77|684.77|688.83|684.83|688.54|684.54|26
1613540940000|2021-02-17 05:49:00|688.79|684.79|688.75|684.75|688.85|684.85|688.69|684.69|27
1613540950000|2021-02-17 05:49:10|688.79|684.79|689.39|685.39|689.39|685.39|688.79|684.79|26
1613540960000|2021-02-17 05:49:20|689.38|685.38|689.03|685.03|689.4|685.4|688.93|684.93|31
1613540970000|2021-02-17 05:49:30|688.96|684.96|688.73|684.73|688.96|684.96|688.73|684.73|28
1613540980000|2021-02-17 05:49:40|688.74|684.74|688.85|684.85|688.94|684.94|688.64|684.64|28
1613540990000|2021-02-17 05:49:50|688.83|684.83|688.54|684.54|688.88|684.88|688.52|684.52|31
1613541000000|2021-02-17 05:50:00|688.5|684.5|688.72|684.72|688.77|684.77|688.48|684.48|29
1613541010000|2021-02-17 05:50:10|688.73|684.73|688.87|684.87|688.95|684.95|688.72|684.72|28
1613541020000|2021-02-17 05:50:20|688.79|684.79|688.78|684.78|688.83|684.83|688.7|684.7|27
1613541030000|2021-02-17 05:50:30|688.76|684.76|688.54|684.54|688.76|684.76|688.45|684.45|31
1613541040000|2021-02-17 05:50:40|688.61|684.61|688.48|684.48|688.63|684.63|688.4|684.4|32
1613541050000|2021-02-17 05:50:50|688.5|684.5|688.45|684.45|688.53|684.53|688.42|684.42|18
1613541060000|2021-02-17 05:51:00|688.66|684.66|688.79|684.79|688.8|684.8|688.49|684.49|27
1613541070000|2021-02-17 05:51:10|688.78|684.78|688.95|684.95|688.95|684.95|688.77|684.77|12
1613541080000|2021-02-17 05:51:20|688.94|684.94|689.09|685.09|689.16|685.16|688.89|684.89|17
1613541090000|2021-02-17 05:51:30|689.13|685.13|689.11|685.11|689.14|685.14|689.07|685.07|29
1613541100000|2021-02-17 05:51:40|689.15|685.15|688.8|684.8|689.19|685.19|688.8|684.8|26
1613541110000|2021-02-17 05:51:50|688.76|684.76|688.87|684.87|688.9|684.9|688.67|684.67|16
1613541120000|2021-02-17 05:52:00|688.9|684.9|689.1|685.1|689.12|685.12|688.85|684.85|29
1613541130000|2021-02-17 05:52:10|689.13|685.13|688.96|684.96|689.26|685.26|688.96|684.96|21
1613541140000|2021-02-17 05:52:20|688.95|684.95|688.7|684.7|688.95|684.95|688.7|684.7|26
1613541150000|2021-02-17 05:52:30|688.71|684.71|688.12|684.12|688.72|684.72|688.09|684.09|32
1613541160000|2021-02-17 05:52:40|688.1|684.1|688.17|684.17|688.21|684.21|688.08|684.08|25
1613541170000|2021-02-17 05:52:50|688.16|684.16|688.28|684.28|688.54|684.54|688.01|684.01|29
1613541180000|2021-02-17 05:53:00|688.27|684.27|688.22|684.22|688.41|684.41|688.14|684.14|25
1613541190000|2021-02-17 05:53:10|688.24|684.24|688.23|684.23|688.27|684.27|688.13|684.13|29
1613541200000|2021-02-17 05:53:20|688.21|684.21|688.22|684.22|688.24|684.24|688.18|684.18|13
1613541210000|2021-02-17 05:53:30|688.23|684.23|688.61|684.61|688.68|684.68|688.22|684.22|24
1613541220000|2021-02-17 05:53:40|688.62|684.62|688.15|684.15|688.68|684.68|688.11|684.11|30
1613541230000|2021-02-17 05:53:50|688.14|684.14|688.09|684.09|688.2|684.2|688.06|684.06|27
1613541240000|2021-02-17 05:54:00|688.08|684.08|688.09|684.09|688.21|684.21|688.08|684.08|32
1613541250000|2021-02-17 05:54:10|688.1|684.1|688.46|684.46|688.48|684.48|688.1|684.1|37
1613541260000|2021-02-17 05:54:20|688.47|684.47|688.54|684.54|688.54|684.54|688.37|684.37|32
1613541270000|2021-02-17 05:54:30|688.55|684.55|688.16|684.16|688.55|684.55|687.96|683.96|33
1613541280000|2021-02-17 05:54:40|688.15|684.15|688.25|684.25|688.28|684.28|687.95|683.95|35
1613541290000|2021-02-17 05:54:50|688.24|684.24|688.26|684.26|688.32|684.32|688.2|684.2|25
1613541300000|2021-02-17 05:55:00|688.27|684.27|688.65|684.65|688.65|684.65|688.26|684.26|28
1613541310000|2021-02-17 05:55:10|688.6|684.6|688.37|684.37|688.67|684.67|688.35|684.35|29
1613541320000|2021-02-17 05:55:20|688.34|684.34|688.36|684.36|688.45|684.45|688.25|684.25|17
1613541330000|2021-02-17 05:55:30|688.3|684.3|688.28|684.28|688.38|684.38|688.23|684.23|32
1613541340000|2021-02-17 05:55:40|688.27|684.27|688.98|684.98|688.98|684.98|688.23|684.23|24
1613541350000|2021-02-17 05:55:50|688.97|684.97|688.71|684.71|689.03|685.03|688.62|684.62|35
1613541360000|2021-02-17 05:56:00|688.7|684.7|688.74|684.74|688.81|684.81|688.63|684.63|28
1613541370000|2021-02-17 05:56:10|688.71|684.71|688.96|684.96|689.06|685.06|688.68|684.68|35
1613541380000|2021-02-17 05:56:20|688.98|684.98|688.65|684.65|689|685|688.61|684.61|29
1613541390000|2021-02-17 05:56:30|688.6|684.6|688.71|684.71|688.73|684.73|688.6|684.6|31
1613541400000|2021-02-17 05:56:40|688.68|684.68|688.74|684.74|688.89|684.89|688.66|684.66|28
1613541410000|2021-02-17 05:56:50|688.78|684.78|689.1|685.1|689.1|685.1|688.74|684.74|20
1613541420000|2021-02-17 05:57:00|689.05|685.05|689.15|685.15|689.35|685.35|689.05|685.05|22
1613541430000|2021-02-17 05:57:10|689.22|685.22|689.14|685.14|689.24|685.24|689.05|685.05|29
1613541440000|2021-02-17 05:57:20|689.13|685.13|689.13|685.13|689.2|685.2|689.03|685.03|26
1613541450000|2021-02-17 05:57:30|689.06|685.06|688.97|684.97|689.11|685.11|688.95|684.95|24
1613541460000|2021-02-17 05:57:40|688.95|684.95|688.96|684.96|689.08|685.08|688.95|684.95|25
1613541470000|2021-02-17 05:57:50|688.97|684.97|689.05|685.05|689.05|685.05|688.89|684.89|22
1613541480000|2021-02-17 05:58:00|689.06|685.06|689.05|685.05|689.08|685.08|688.98|684.98|18
1613541490000|2021-02-17 05:58:10|689.04|685.04|689.08|685.08|689.19|685.19|688.98|684.98|22
1613541500000|2021-02-17 05:58:20|689.11|685.11|689.13|685.13|689.13|685.13|689.06|685.06|9
1613541510000|2021-02-17 05:58:30|689.11|685.11|689.13|685.13|689.13|685.13|689.1|685.1|8
1613541520000|2021-02-17 05:58:40|689.15|685.15|690.29|686.29|690.29|686.29|689.15|685.15|28
1613541530000|2021-02-17 05:58:50|690.36|686.36|690.93|686.93|691.04|687.04|690.28|686.28|33
1613541540000|2021-02-17 05:59:00|690.94|686.94|690.99|686.99|690.99|686.99|690.5|686.5|34
1613541550000|2021-02-17 05:59:10|690.96|686.96|691.64|687.64|691.64|687.64|690.96|686.96|23
1613541560000|2021-02-17 05:59:20|691.68|687.68|692.04|688.04|692.04|688.04|691.68|687.68|18
1613541570000|2021-02-17 05:59:30|692.14|688.14|692.2|688.2|692.27|688.27|692.06|688.06|29
1613541580000|2021-02-17 05:59:40|692.17|688.17|691.28|687.28|692.18|688.18|691.23|687.23|29
1613541590000|2021-02-17 05:59:50|691.27|687.27|691.63|687.63|691.63|687.63|691.27|687.27|26
1613541600000|2021-02-17 06:00:00|691.72|687.72|692.12|688.12|692.13|688.13|691.71|687.71|29
1613541610000|2021-02-17 06:00:10|692.13|688.13|692|688|692.13|688.13|691.93|687.93|27
1613541620000|2021-02-17 06:00:20|692.01|688.01|692.24|688.24|692.37|688.37|692.01|688.01|30
1613541630000|2021-02-17 06:00:30|692.21|688.21|692.47|688.47|692.48|688.48|692.21|688.21|30
1613541640000|2021-02-17 06:00:40|692.48|688.48|693.6|689.6|693.6|689.6|692.45|688.45|30
1613541650000|2021-02-17 06:00:50|693.65|689.65|694.11|690.11|694.17|690.17|693.65|689.65|23
1613541660000|2021-02-17 06:01:00|694.1|690.1|693.81|689.81|694.1|690.1|693.55|689.55|31
1613541670000|2021-02-17 06:01:10|693.75|689.75|694|690|694.2|690.2|693.75|689.75|31
1613541680000|2021-02-17 06:01:20|694.02|690.02|693.96|689.96|694.08|690.08|693.96|689.96|21
1613541690000|2021-02-17 06:01:30|693.95|689.95|693.69|689.69|693.95|689.95|693.6|689.6|26
1613541700000|2021-02-17 06:01:40|693.72|689.72|693.92|689.92|694.02|690.02|693.72|689.72|29
1613541710000|2021-02-17 06:01:50|693.95|689.95|693.99|689.99|693.99|689.99|693.91|689.91|9
1613541720000|2021-02-17 06:02:00|694.04|690.04|694.16|690.16|694.16|690.16|693.96|689.96|12
1613541730000|2021-02-17 06:02:10|694.17|690.17|694.36|690.36|694.37|690.37|694.15|690.15|19
1613541740000|2021-02-17 06:02:20|694.37|690.37|694.05|690.05|694.37|690.37|694.04|690.04|20
1613541750000|2021-02-17 06:02:30|694.07|690.07|694|690|694.09|690.09|693.95|689.95|21
1613541760000|2021-02-17 06:02:40|693.94|689.94|693.79|689.79|693.94|689.94|693.79|689.79|8
1613541770000|2021-02-17 06:02:50|693.76|689.76|693.71|689.71|693.77|689.77|693.69|689.69|16
1613541780000|2021-02-17 06:03:00|693.72|689.72|693.15|689.15|693.73|689.73|693.15|689.15|22
1613541790000|2021-02-17 06:03:10|693.04|689.04|692.16|688.16|693.04|689.04|692.03|688.03|31
1613541800000|2021-02-17 06:03:20|692.21|688.21|692.8|688.8|692.8|688.8|692.13|688.13|30
1613541810000|2021-02-17 06:03:30|692.77|688.77|692.62|688.62|692.77|688.77|692.57|688.57|30
1613541820000|2021-02-17 06:03:40|692.61|688.61|692.32|688.32|692.65|688.65|692.32|688.32|28
1613541830000|2021-02-17 06:03:50|692.31|688.31|692.37|688.37|692.37|688.37|692.16|688.16|25
1613541840000|2021-02-17 06:04:00|692.33|688.33|691.73|687.73|692.36|688.36|691.73|687.73|33
1613541850000|2021-02-17 06:04:10|691.79|687.79|691.69|687.69|691.8|687.8|691.6|687.6|31
1613541860000|2021-02-17 06:04:20|691.68|687.68|691.43|687.43|691.7|687.7|691.43|687.43|24
1613541870000|2021-02-17 06:04:30|691.42|687.42|690.57|686.57|691.42|687.42|690.57|686.57|34
1613541880000|2021-02-17 06:04:40|690.59|686.59|690.58|686.58|691.13|687.13|690.58|686.58|33
1613541890000|2021-02-17 06:04:50|690.56|686.56|690.54|686.54|690.66|686.66|690.5|686.5|32
1613541900000|2021-02-17 06:05:00|690.58|686.58|691.09|687.09|691.26|687.26|690.57|686.57|28
1613541910000|2021-02-17 06:05:10|691.12|687.12|690.65|686.65|691.35|687.35|690.64|686.64|31
1613541920000|2021-02-17 06:05:20|690.64|686.64|690.4|686.4|690.64|686.64|690.32|686.32|37
1613541930000|2021-02-17 06:05:30|690.43|686.43|690.19|686.19|690.43|686.43|690.1|686.1|30
1613541940000|2021-02-17 06:05:40|690.2|686.2|690.05|686.05|690.2|686.2|689.99|685.99|27
1613541950000|2021-02-17 06:05:50|690.04|686.04|690.05|686.05|690.16|686.16|689.9|685.9|25
1613541960000|2021-02-17 06:06:00|690.04|686.04|690.09|686.09|690.24|686.24|689.92|685.92|21
1613541970000|2021-02-17 06:06:10|690.18|686.18|691.32|687.32|691.32|687.32|690.18|686.18|21
1613541980000|2021-02-17 06:06:20|691.3|687.3|690.88|686.88|691.3|687.3|690.85|686.85|21
1613541990000|2021-02-17 06:06:30|690.9|686.9|690.8|686.8|691.07|687.07|690.75|686.75|24
1613542000000|2021-02-17 06:06:40|690.77|686.77|690.6|686.6|690.77|686.77|690.39|686.39|26
1613542010000|2021-02-17 06:06:50|690.58|686.58|690.79|686.79|690.83|686.83|690.58|686.58|20
1613542020000|2021-02-17 06:07:00|690.78|686.78|690.39|686.39|690.81|686.81|690.39|686.39|29
1613542030000|2021-02-17 06:07:10|690.38|686.38|690.42|686.42|690.44|686.44|690.3|686.3|31
1613542040000|2021-02-17 06:07:20|690.43|686.43|690.52|686.52|690.57|686.57|690.39|686.39|29
1613542050000|2021-02-17 06:07:30|690.54|686.54|690.46|686.46|690.56|686.56|690.39|686.39|33
1613542060000|2021-02-17 06:07:40|690.49|686.49|690.2|686.2|690.5|686.5|690.11|686.11|32
1613542070000|2021-02-17 06:07:50|690.27|686.27|690.41|686.41|690.41|686.41|690.09|686.09|27
1613542080000|2021-02-17 06:08:00|690.39|686.39|690.32|686.32|690.42|686.42|690.2|686.2|25
1613542090000|2021-02-17 06:08:10|690.19|686.19|690.17|686.17|690.34|686.34|690.17|686.17|30
1613542100000|2021-02-17 06:08:20|690.18|686.18|690.19|686.19|690.23|686.23|690.08|686.08|26
1613542110000|2021-02-17 06:08:30|690.12|686.12|690.44|686.44|690.47|686.47|690.12|686.12|19
1613542120000|2021-02-17 06:08:40|690.48|686.48|690.17|686.17|690.48|686.48|690.15|686.15|25
1613542130000|2021-02-17 06:08:50|690.16|686.16|690.27|686.27|690.27|686.27|689.9|685.9|26
1613542140000|2021-02-17 06:09:00|690.29|686.29|690.59|686.59|690.6|686.6|690.25|686.25|20
1613542150000|2021-02-17 06:09:10|690.58|686.58|691.04|687.04|691.04|687.04|690.58|686.58|20
1613542160000|2021-02-17 06:09:20|691.07|687.07|691.52|687.52|691.58|687.58|691.03|687.03|23
1613542170000|2021-02-17 06:09:30|691.51|687.51|691.52|687.52|691.7|687.7|691.46|687.46|29
1613542180000|2021-02-17 06:09:40|691.46|687.46|691.79|687.79|691.91|687.91|691.38|687.38|30
1613542190000|2021-02-17 06:09:50|691.75|687.75|691.33|687.33|691.76|687.76|691.33|687.33|31
1613542200000|2021-02-17 06:10:00|691.44|687.44|691.88|687.88|691.88|687.88|691.35|687.35|29
1613542210000|2021-02-17 06:10:10|692.04|688.04|692.49|688.49|692.49|688.49|691.8|687.8|30
1613542220000|2021-02-17 06:10:20|692.48|688.48|692.62|688.62|692.63|688.63|692.33|688.33|31
1613542230000|2021-02-17 06:10:30|692.59|688.59|692.99|688.99|692.99|688.99|692.59|688.59|15
1613542240000|2021-02-17 06:10:40|692.98|688.98|693.53|689.53|693.53|689.53|692.95|688.95|26
1613542250000|2021-02-17 06:10:50|693.52|689.52|693.67|689.67|693.79|689.79|693.39|689.39|24
1613542260000|2021-02-17 06:11:00|693.66|689.66|693.76|689.76|693.79|689.79|693.64|689.64|18
1613542270000|2021-02-17 06:11:10|693.77|689.77|693.78|689.78|694.07|690.07|693.62|689.62|31
1613542280000|2021-02-17 06:11:20|693.81|689.81|693.81|689.81|693.85|689.85|693.81|689.81|15
1613542290000|2021-02-17 06:11:30|693.83|689.83|694.08|690.08|694.08|690.08|693.7|689.7|21
1613542300000|2021-02-17 06:11:40|694.09|690.09|693.77|689.77|694.11|690.11|693.77|689.77|29
1613542310000|2021-02-17 06:11:50|693.76|689.76|694.05|690.05|694.09|690.09|693.72|689.72|33
1613542320000|2021-02-17 06:12:00|694.06|690.06|694.11|690.11|694.14|690.14|693.86|689.86|26
1613542330000|2021-02-17 06:12:10|693.94|689.94|695.08|691.08|695.1|691.1|693.94|689.94|28
1613542340000|2021-02-17 06:12:20|695.11|691.11|695.82|691.82|695.82|691.82|695.1|691.1|23
1613542350000|2021-02-17 06:12:30|695.83|691.83|696.1|692.1|696.77|692.77|695.33|691.33|38
1613542360000|2021-02-17 06:12:40|696.51|692.51|696.71|692.71|696.82|692.82|696.19|692.19|37
1613542370000|2021-02-17 06:12:50|696.8|692.8|697.39|693.39|697.5|693.5|696.74|692.74|35
1613542380000|2021-02-17 06:13:00|697.47|693.47|696.83|692.83|697.57|693.57|696.83|692.83|38
1613542390000|2021-02-17 06:13:10|696.84|692.84|696.05|692.05|696.84|692.84|696.05|692.05|34
1613542400000|2021-02-17 06:13:20|696.18|692.18|695.01|691.01|696.18|692.18|694.97|690.97|33
1613542410000|2021-02-17 06:13:30|695.02|691.02|695.58|691.58|695.6|691.6|695|691|34
1613542420000|2021-02-17 06:13:40|695.61|691.61|695.8|691.8|696.6|692.6|695.61|691.61|37
1613542430000|2021-02-17 06:13:50|695.79|691.79|696.21|692.21|696.27|692.27|695.6|691.6|35
1613542440000|2021-02-17 06:14:00|696.23|692.23|696.36|692.36|696.4|692.4|696.14|692.14|34
1613542450000|2021-02-17 06:14:10|696.33|692.33|696.54|692.54|696.68|692.68|696.33|692.33|32
1613542460000|2021-02-17 06:14:20|696.55|692.55|696.74|692.74|697.02|693.02|696.46|692.46|34
1613542470000|2021-02-17 06:14:30|696.78|692.78|696.63|692.63|696.82|692.82|696.62|692.62|30
1613542480000|2021-02-17 06:14:40|696.61|692.61|697.18|693.18|697.2|693.2|696.61|692.61|25
1613542490000|2021-02-17 06:14:50|697.19|693.19|698.47|694.47|698.55|694.55|697.18|693.18|31
1613542500000|2021-02-17 06:15:00|698.48|694.48|698.65|694.65|698.75|694.75|698.36|694.36|28
1613542510000|2021-02-17 06:15:10|698.55|694.55|698.73|694.73|698.73|694.73|698.45|694.45|20
1613542520000|2021-02-17 06:15:20|698.71|694.71|698.55|694.55|698.75|694.75|698.38|694.38|28
1613542530000|2021-02-17 06:15:30|698.5|694.5|699.4|695.4|699.41|695.41|698.5|694.5|21
1613542540000|2021-02-17 06:15:40|699.41|695.41|699.31|695.31|699.41|695.41|698.62|694.62|34
1613542550000|2021-02-17 06:15:50|699.33|695.33|700.45|696.45|700.45|696.45|699.33|695.33|26
1613542560000|2021-02-17 06:16:00|700.46|696.46|700.26|696.26|700.63|696.63|700.26|696.26|29
1613542570000|2021-02-17 06:16:10|700.37|696.37|701.49|697.49|701.49|697.49|700.29|696.29|30
1613542580000|2021-02-17 06:16:20|701.75|697.75|701.57|697.57|701.75|697.75|701.01|697.01|34
1613542590000|2021-02-17 06:16:30|701.56|697.56|701.82|697.82|701.82|697.82|701.56|697.56|27
1613542600000|2021-02-17 06:16:40|701.84|697.84|701.62|697.62|701.84|697.84|701.62|697.62|27
1613542610000|2021-02-17 06:16:50|701.51|697.51|701.93|697.93|701.93|697.93|701.12|697.12|36
1613542620000|2021-02-17 06:17:00|701.81|697.81|701.8|697.8|702.17|698.17|701.66|697.66|35
1613542630000|2021-02-17 06:17:10|701.74|697.74|701.3|697.3|702|698|701.3|697.3|37
1613542640000|2021-02-17 06:17:20|701.11|697.11|701|697|701.28|697.28|700.31|696.31|37
1613542650000|2021-02-17 06:17:30|700.95|696.95|700.13|696.13|701.18|697.18|700.09|696.09|32
1613542660000|2021-02-17 06:17:40|700.08|696.08|699.67|695.67|700.17|696.17|699.67|695.67|33
1613542670000|2021-02-17 06:17:50|699.66|695.66|699.83|695.83|700.08|696.08|699.56|695.56|33
1613542680000|2021-02-17 06:18:00|699.81|695.81|699.99|695.99|700.16|696.16|699.81|695.81|27
1613542690000|2021-02-17 06:18:10|699.98|695.98|699.43|695.43|700|696|699.39|695.39|34
1613542700000|2021-02-17 06:18:20|699.51|695.51|699.77|695.77|700.19|696.19|699.51|695.51|33
1613542710000|2021-02-17 06:18:30|699.76|695.76|699.6|695.6|699.8|695.8|699.48|695.48|30
1613542720000|2021-02-17 06:18:40|699.63|695.63|700.97|696.97|701.09|697.09|699.59|695.59|32
1613542730000|2021-02-17 06:18:50|700.23|696.23|700.67|696.67|700.75|696.75|700.23|696.23|35
1613542740000|2021-02-17 06:19:00|700.39|696.39|701.3|697.3|701.42|697.42|700.39|696.39|33
1613542750000|2021-02-17 06:19:10|701.34|697.34|702.07|698.07|702.07|698.07|701.34|697.34|36
1613542760000|2021-02-17 06:19:20|702.14|698.14|702.19|698.19|702.65|698.65|702.14|698.14|32
1613542770000|2021-02-17 06:19:30|702.2|698.2|702.09|698.09|702.38|698.38|701.98|697.98|32
1613542780000|2021-02-17 06:19:40|702.03|698.03|700.79|696.79|702.15|698.15|700.51|696.51|35
1613542790000|2021-02-17 06:19:50|700.63|696.63|700.93|696.93|701.22|697.22|700.58|696.58|35
1613542800000|2021-02-17 06:20:00|700.95|696.95|699.24|695.24|700.98|696.98|698.59|694.59|32
1613542810000|2021-02-17 06:20:10|699.31|695.31|699.28|695.28|699.76|695.76|699.17|695.17|34
1613542820000|2021-02-17 06:20:20|699.21|695.21|698.87|694.87|699.28|695.28|698.83|694.83|34
1613542830000|2021-02-17 06:20:30|698.84|694.84|699.08|695.08|699.4|695.4|698.84|694.84|32
1613542840000|2021-02-17 06:20:40|699.07|695.07|698.41|694.41|699.07|695.07|698.38|694.38|34
1613542850000|2021-02-17 06:20:50|698.46|694.46|697.74|693.74|698.5|694.5|697.62|693.62|31
1613542860000|2021-02-17 06:21:00|697.71|693.71|696.63|692.63|697.94|693.94|696.49|692.49|36
1613542870000|2021-02-17 06:21:10|696.6|692.6|697.89|693.89|697.89|693.89|696.57|692.57|33
1613542880000|2021-02-17 06:21:20|698.06|694.06|698.6|694.6|698.64|694.64|698.06|694.06|32
1613542890000|2021-02-17 06:21:30|698.59|694.59|698.48|694.48|699.2|695.2|698.48|694.48|32
1613542900000|2021-02-17 06:21:40|698.46|694.46|699.2|695.2|699.21|695.21|698.13|694.13|36
1613542910000|2021-02-17 06:21:50|699.23|695.23|698.99|694.99|699.27|695.27|698.84|694.84|37
1613542920000|2021-02-17 06:22:00|698.96|694.96|698.17|694.17|699|695|698.17|694.17|37
1613542930000|2021-02-17 06:22:10|698.22|694.22|698.63|694.63|698.67|694.67|697.69|693.69|33
1613542940000|2021-02-17 06:22:20|698.64|694.64|698.73|694.73|698.87|694.87|698.54|694.54|33
1613542950000|2021-02-17 06:22:30|698.72|694.72|698.64|694.64|698.72|694.72|698.55|694.55|31
1613542960000|2021-02-17 06:22:40|698.66|694.66|698.77|694.77|699.03|695.03|698.62|694.62|32
1613542970000|2021-02-17 06:22:50|698.75|694.75|698.38|694.38|698.75|694.75|698.32|694.32|30
1613542980000|2021-02-17 06:23:00|698.39|694.39|698.47|694.47|698.47|694.47|698.1|694.1|32
1613542990000|2021-02-17 06:23:10|698.42|694.42|698.32|694.32|698.46|694.46|698.32|694.32|23
1613543000000|2021-02-17 06:23:20|698.35|694.35|698.31|694.31|698.56|694.56|698.31|694.31|25
1613543010000|2021-02-17 06:23:30|698.22|694.22|698.21|694.21|698.37|694.37|698.17|694.17|34
1613543020000|2021-02-17 06:23:40|698.15|694.15|698.18|694.18|698.33|694.33|698.04|694.04|33
1613543030000|2021-02-17 06:23:50|698.19|694.19|698.09|694.09|698.29|694.29|698.09|694.09|26
1613543040000|2021-02-17 06:24:00|698.07|694.07|697.93|693.93|698.1|694.1|697.68|693.68|32
1613543050000|2021-02-17 06:24:10|697.97|693.97|698.29|694.29|698.29|694.29|697.81|693.81|32
1613543060000|2021-02-17 06:24:20|698.26|694.26|698.05|694.05|698.27|694.27|698.05|694.05|29
1613543070000|2021-02-17 06:24:30|698.14|694.14|698|694|698.26|694.26|697.97|693.97|35
1613543080000|2021-02-17 06:24:40|698.01|694.01|698.26|694.26|698.26|694.26|698|694|33
1613543090000|2021-02-17 06:24:50|698.25|694.25|698.35|694.35|698.36|694.36|698.1|694.1|33
1613543100000|2021-02-17 06:25:00|698.33|694.33|698.8|694.8|698.8|694.8|698.26|694.26|24
1613543110000|2021-02-17 06:25:10|698.71|694.71|699.24|695.24|699.24|695.24|698.58|694.58|32
1613543120000|2021-02-17 06:25:20|699.22|695.22|699.36|695.36|699.37|695.37|699.22|695.22|23
1613543130000|2021-02-17 06:25:30|699.34|695.34|699.3|695.3|699.42|695.42|699.29|695.29|27
1613543140000|2021-02-17 06:25:40|699.35|695.35|698.98|694.98|699.39|695.39|698.94|694.94|33
1613543150000|2021-02-17 06:25:50|699.01|695.01|698.89|694.89|699.01|695.01|698.86|694.86|34
1613543160000|2021-02-17 06:26:00|698.9|694.9|698.2|694.2|698.9|694.9|698.09|694.09|26
1613543170000|2021-02-17 06:26:10|698.25|694.25|697.91|693.91|698.25|694.25|697.81|693.81|31
1613543180000|2021-02-17 06:26:20|697.87|693.87|698.11|694.11|698.35|694.35|697.85|693.85|30
1613543190000|2021-02-17 06:26:30|698.12|694.12|697.79|693.79|698.12|694.12|697.79|693.79|22
1613543200000|2021-02-17 06:26:40|697.81|693.81|698.05|694.05|698.21|694.21|697.79|693.79|22
1613543210000|2021-02-17 06:26:50|698.06|694.06|698.51|694.51|698.51|694.51|698.03|694.03|22
1613543220000|2021-02-17 06:27:00|698.46|694.46|698.67|694.67|698.76|694.76|698.46|694.46|20
1613543230000|2021-02-17 06:27:10|698.66|694.66|698.81|694.81|698.81|694.81|698.61|694.61|22
1613543240000|2021-02-17 06:27:20|698.78|694.78|698.79|694.79|698.79|694.79|698.62|694.62|23
1613543250000|2021-02-17 06:27:30|698.75|694.75|699.38|695.38|699.46|695.46|698.74|694.74|17
1613543260000|2021-02-17 06:27:40|699.46|695.46|699.76|695.76|699.76|695.76|699.35|695.35|29
1613543270000|2021-02-17 06:27:50|699.74|695.74|699.06|695.06|699.74|695.74|699.04|695.04|24
1613543280000|2021-02-17 06:28:00|699.05|695.05|699.02|695.02|699.06|695.06|699|695|25
1613543290000|2021-02-17 06:28:10|699.05|695.05|699.38|695.38|699.38|695.38|698.96|694.96|30
1613543300000|2021-02-17 06:28:20|699.37|695.37|698.83|694.83|699.58|695.58|698.8|694.8|34
1613543310000|2021-02-17 06:28:30|698.91|694.91|698.98|694.98|699.08|695.08|698.86|694.86|30
1613543320000|2021-02-17 06:28:40|698.93|694.93|698.8|694.8|699.09|695.09|698.74|694.74|35
1613543330000|2021-02-17 06:28:50|698.73|694.73|699.11|695.11|699.18|695.18|698.72|694.72|32
1613543340000|2021-02-17 06:29:00|699.12|695.12|698.77|694.77|699.15|695.15|698.65|694.65|33
1613543350000|2021-02-17 06:29:10|698.83|694.83|697.88|693.88|698.83|694.83|697.86|693.86|34
1613543360000|2021-02-17 06:29:20|697.83|693.83|698.39|694.39|698.59|694.59|697.69|693.69|36
1613543370000|2021-02-17 06:29:30|698.16|694.16|698.4|694.4|698.58|694.58|698.16|694.16|32
1613543380000|2021-02-17 06:29:40|698.44|694.44|699.27|695.27|699.27|695.27|698.41|694.41|29
1613543390000|2021-02-17 06:29:50|699.08|695.08|699.3|695.3|699.33|695.33|699.03|695.03|30
1613543400000|2021-02-17 06:30:00|699.25|695.25|699.28|695.28|699.62|695.62|699.11|695.11|29
1613543410000|2021-02-17 06:30:10|699.31|695.31|700.17|696.17|700.17|696.17|699.31|695.31|28
1613543420000|2021-02-17 06:30:20|700.3|696.3|700.42|696.42|700.51|696.51|699.73|695.73|35
1613543430000|2021-02-17 06:30:30|700.43|696.43|700.89|696.89|701.02|697.02|700.43|696.43|26
1613543440000|2021-02-17 06:30:40|700.9|696.9|700.87|696.87|701.1|697.1|700.73|696.73|31
1613543450000|2021-02-17 06:30:50|700.88|696.88|701.87|697.87|701.87|697.87|700.87|696.87|35
1613543460000|2021-02-17 06:31:00|701.88|697.88|702.27|698.27|702.27|698.27|701.76|697.76|30
1613543470000|2021-02-17 06:31:10|702.25|698.25|702.54|698.54|702.54|698.54|702.22|698.22|29
1613543480000|2021-02-17 06:31:20|702.66|698.66|702.22|698.22|702.67|698.67|702.13|698.13|35
1613543490000|2021-02-17 06:31:30|702.26|698.26|703.18|699.18|703.27|699.27|702.21|698.21|34
1613543500000|2021-02-17 06:31:40|703.1|699.1|702.79|698.79|703.18|699.18|702.66|698.66|35
1613543510000|2021-02-17 06:31:50|702.72|698.72|702.67|698.67|702.76|698.76|702.21|698.21|37
1613543520000|2021-02-17 06:32:00|702.68|698.68|702.62|698.62|703.03|699.03|702.62|698.62|32
1613543530000|2021-02-17 06:32:10|702.61|698.61|702.45|698.45|702.79|698.79|702.33|698.33|32
1613543540000|2021-02-17 06:32:20|702.44|698.44|701.75|697.75|702.45|698.45|701.54|697.54|28
1613543550000|2021-02-17 06:32:30|701.77|697.77|701.49|697.49|701.78|697.78|701.43|697.43|32
1613543560000|2021-02-17 06:32:40|701.52|697.52|701.32|697.32|701.55|697.55|701.27|697.27|32
1613543570000|2021-02-17 06:32:50|701.33|697.33|701.52|697.52|701.56|697.56|701.16|697.16|25
1613543580000|2021-02-17 06:33:00|701.5|697.5|700.99|696.99|701.5|697.5|700.93|696.93|33
1613543590000|2021-02-17 06:33:10|700.98|696.98|700.6|696.6|700.98|696.98|700.55|696.55|25
1613543600000|2021-02-17 06:33:20|700.7|696.7|701.16|697.16|701.25|697.25|700.63|696.63|36
1613543610000|2021-02-17 06:33:30|701.21|697.21|701.53|697.53|701.57|697.57|701.18|697.18|26
1613543620000|2021-02-17 06:33:40|701.5|697.5|701.62|697.62|701.69|697.69|701.49|697.49|31
1613543630000|2021-02-17 06:33:50|701.6|697.6|701.51|697.51|701.69|697.69|701.46|697.46|24
1613543640000|2021-02-17 06:34:00|701.58|697.58|701.41|697.41|701.73|697.73|701.24|697.24|31
1613543650000|2021-02-17 06:34:10|701.25|697.25|700.63|696.63|701.25|697.25|700.55|696.55|32
1613543660000|2021-02-17 06:34:20|700.64|696.64|700.81|696.81|700.97|696.97|700.59|696.59|25
1613543670000|2021-02-17 06:34:30|700.8|696.8|700.79|696.79|700.81|696.81|700.73|696.73|22
1613543680000|2021-02-17 06:34:40|700.77|696.77|701.05|697.05|701.1|697.1|700.76|696.76|25
1613543690000|2021-02-17 06:34:50|701.19|697.19|700.92|696.92|701.19|697.19|700.7|696.7|33
1613543700000|2021-02-17 06:35:00|700.9|696.9|700.86|696.86|701.01|697.01|700.75|696.75|37
1613543710000|2021-02-17 06:35:10|700.85|696.85|701.6|697.6|701.67|697.67|700.77|696.77|31
1613543720000|2021-02-17 06:35:20|701.64|697.64|701.55|697.55|701.84|697.84|701.18|697.18|35
1613543730000|2021-02-17 06:35:30|701.56|697.56|701.25|697.25|701.56|697.56|701.14|697.14|29
1613543740000|2021-02-17 06:35:40|701.24|697.24|701.35|697.35|701.35|697.35|701.07|697.07|29
1613543750000|2021-02-17 06:35:50|701.34|697.34|701.18|697.18|701.34|697.34|700.97|696.97|27
1613543760000|2021-02-17 06:36:00|701.15|697.15|700.65|696.65|701.15|697.15|700.65|696.65|22
1613543770000|2021-02-17 06:36:10|700.71|696.71|700.08|696.08|700.71|696.71|700.08|696.08|27
1613543780000|2021-02-17 06:36:20|700.07|696.07|699.78|695.78|700.07|696.07|699.78|695.78|27
1613543790000|2021-02-17 06:36:30|699.81|695.81|699.57|695.57|699.85|695.85|699.28|695.28|24
1613543800000|2021-02-17 06:36:40|699.2|695.2|699.06|695.06|699.26|695.26|699.04|695.04|30
1613543810000|2021-02-17 06:36:50|699.04|695.04|699.66|695.66|699.68|695.68|698.79|694.79|33
1613543820000|2021-02-17 06:37:00|699.7|695.7|699.46|695.46|699.97|695.97|699.29|695.29|32
1613543830000|2021-02-17 06:37:10|699.28|695.28|699.05|695.05|699.28|695.28|699.03|695.03|27
1613543840000|2021-02-17 06:37:20|699.07|695.07|699.66|695.66|699.66|695.66|699.05|695.05|38
1613543850000|2021-02-17 06:37:30|699.65|695.65|699.88|695.88|699.88|695.88|699.41|695.41|30
1613543860000|2021-02-17 06:37:40|699.91|695.91|700.94|696.94|701.19|697.19|699.78|695.78|29
1613543870000|2021-02-17 06:37:50|701.24|697.24|700.98|696.98|701.48|697.48|700.9|696.9|35
1613543880000|2021-02-17 06:38:00|701|697|700.44|696.44|701.36|697.36|700.34|696.34|39
1613543890000|2021-02-17 06:38:10|700.49|696.49|700.36|696.36|700.53|696.53|700.35|696.35|33
1613543900000|2021-02-17 06:38:20|700.39|696.39|699.51|695.51|700.47|696.47|699.51|695.51|32
1613543910000|2021-02-17 06:38:30|699.33|695.33|699.44|695.44|699.47|695.47|699.13|695.13|29
1613543920000|2021-02-17 06:38:40|699.45|695.45|699.44|695.44|699.45|695.45|699.23|695.23|25
1613543930000|2021-02-17 06:38:50|699.48|695.48|700.1|696.1|700.26|696.26|699.46|695.46|27
1613543940000|2021-02-17 06:39:00|700.16|696.16|700.25|696.25|700.25|696.25|700.07|696.07|30
1613543950000|2021-02-17 06:39:10|700.26|696.26|699.91|695.91|700.26|696.26|699.91|695.91|26
1613543960000|2021-02-17 06:39:20|699.9|695.9|699.94|695.94|699.95|695.95|699.78|695.78|21
1613543970000|2021-02-17 06:39:30|699.95|695.95|700|696|700.08|696.08|699.79|695.79|28
1613543980000|2021-02-17 06:39:40|699.98|695.98|700.29|696.29|700.5|696.5|699.93|695.93|31
1613543990000|2021-02-17 06:39:50|700.26|696.26|698.96|694.96|700.26|696.26|698.8|694.8|39
1613544000000|2021-02-17 06:40:00|698.95|694.95|699.35|695.35|699.55|695.55|698.92|694.92|33
1613544010000|2021-02-17 06:40:10|699.37|695.37|698.8|694.8|699.37|695.37|698.69|694.69|30
1613544020000|2021-02-17 06:40:20|698.82|694.82|699.1|695.1|699.37|695.37|698.82|694.82|33
1613544030000|2021-02-17 06:40:30|698.87|694.87|698.62|694.62|699.16|695.16|698.55|694.55|29
1613544040000|2021-02-17 06:40:40|698.63|694.63|698.48|694.48|698.9|694.9|698.46|694.46|31
1613544050000|2021-02-17 06:40:50|698.49|694.49|698.44|694.44|698.58|694.58|698.13|694.13|33
1613544060000|2021-02-17 06:41:00|698.54|694.54|699.04|695.04|699.14|695.14|698.54|694.54|33
1613544070000|2021-02-17 06:41:10|698.93|694.93|699.28|695.28|699.29|695.29|698.89|694.89|21
1613544080000|2021-02-17 06:41:20|699.01|695.01|699.42|695.42|699.42|695.42|698.96|694.96|31
1613544090000|2021-02-17 06:41:30|699.28|695.28|699.17|695.17|699.47|695.47|699.13|695.13|31
1613544100000|2021-02-17 06:41:40|698.99|694.99|698.38|694.38|698.99|694.99|698.34|694.34|30
1613544110000|2021-02-17 06:41:50|698.35|694.35|697.98|693.98|698.43|694.43|697.98|693.98|29
1613544120000|2021-02-17 06:42:00|697.91|693.91|697.21|693.21|697.94|693.94|697.19|693.19|32
1613544130000|2021-02-17 06:42:10|697.2|693.2|697.13|693.13|697.31|693.31|697|693|33
1613544140000|2021-02-17 06:42:20|697.1|693.1|697.25|693.25|697.59|693.59|697.03|693.03|30
1613544150000|2021-02-17 06:42:30|697.27|693.27|696.18|692.18|697.27|693.27|696.18|692.18|29
1613544160000|2021-02-17 06:42:40|696.12|692.12|693.96|689.96|696.12|692.12|693.61|689.61|31
1613544170000|2021-02-17 06:42:50|693.98|689.98|693.83|689.83|694.21|690.21|693.47|689.47|40
1613544180000|2021-02-17 06:43:00|693.84|689.84|692.96|688.96|694.03|690.03|692.96|688.96|34
1613544190000|2021-02-17 06:43:10|692.95|688.95|693.01|689.01|693.06|689.06|692.95|688.95|30
1613544200000|2021-02-17 06:43:20|693.03|689.03|693.04|689.04|693.06|689.06|692.96|688.96|29
1613544210000|2021-02-17 06:43:30|693.05|689.05|694.13|690.13|694.42|690.42|693.03|689.03|32
1613544220000|2021-02-17 06:43:40|694.12|690.12|694.15|690.15|694.18|690.18|693.89|689.89|24
1613544230000|2021-02-17 06:43:50|694.13|690.13|694.7|690.7|694.71|690.71|694.09|690.09|21
1613544240000|2021-02-17 06:44:00|694.71|690.71|695.02|691.02|695.2|691.2|694.69|690.69|23
1613544250000|2021-02-17 06:44:10|695|691|694.09|690.09|695.18|691.18|694.09|690.09|32
1613544260000|2021-02-17 06:44:20|694.11|690.11|694.11|690.11|694.26|690.26|694.02|690.02|27
1613544270000|2021-02-17 06:44:30|694.14|690.14|693.7|689.7|694.32|690.32|693.64|689.64|32
1613544280000|2021-02-17 06:44:40|693.69|689.69|693.75|689.75|694.09|690.09|693.66|689.66|34
1613544290000|2021-02-17 06:44:50|693.76|689.76|694.15|690.15|694.15|690.15|693.54|689.54|30
1613544300000|2021-02-17 06:45:00|694.17|690.17|694.46|690.46|694.52|690.52|694.16|690.16|28
1613544310000|2021-02-17 06:45:10|694.45|690.45|695.84|691.84|695.88|691.88|694.45|690.45|28
1613544320000|2021-02-17 06:45:20|695.85|691.85|695.79|691.79|696.11|692.11|695.55|691.55|34
1613544330000|2021-02-17 06:45:30|695.83|691.83|695.88|691.88|695.94|691.94|695.6|691.6|33
1613544340000|2021-02-17 06:45:40|695.89|691.89|696.18|692.18|696.18|692.18|695.69|691.69|28
1613544350000|2021-02-17 06:45:50|696.19|692.19|695.06|691.06|696.2|692.2|695.06|691.06|28
1613544360000|2021-02-17 06:46:00|695.01|691.01|694.84|690.84|695.09|691.09|694.52|690.52|34
1613544370000|2021-02-17 06:46:10|694.8|690.8|694.06|690.06|694.8|690.8|694.05|690.05|28
1613544380000|2021-02-17 06:46:20|694.07|690.07|692.62|688.62|694.08|690.08|692.6|688.6|36
1613544390000|2021-02-17 06:46:30|692.64|688.64|692.85|688.85|693.11|689.11|692.64|688.64|37
1613544400000|2021-02-17 06:46:40|692.83|688.83|692.23|688.23|692.86|688.86|692.23|688.23|24
1613544410000|2021-02-17 06:46:50|692.24|688.24|692.05|688.05|692.24|688.24|691.74|687.74|30
1613544420000|2021-02-17 06:47:00|691.99|687.99|692.37|688.37|692.42|688.42|691.87|687.87|20
1613544430000|2021-02-17 06:47:10|692.36|688.36|692.51|688.51|692.93|688.93|692.36|688.36|24
1613544440000|2021-02-17 06:47:20|692.59|688.59|692.43|688.43|692.82|688.82|692.33|688.33|34
1613544450000|2021-02-17 06:47:30|692.44|688.44|692.43|688.43|692.52|688.52|692.36|688.36|31
1613544460000|2021-02-17 06:47:40|692.42|688.42|692.72|688.72|692.74|688.74|692.42|688.42|30
1613544470000|2021-02-17 06:47:50|692.73|688.73|693.49|689.49|693.56|689.56|692.73|688.73|19
1613544480000|2021-02-17 06:48:00|693.48|689.48|693.57|689.57|693.97|689.97|693.48|689.48|23
1613544490000|2021-02-17 06:48:10|693.58|689.58|694.05|690.05|694.73|690.73|693.58|689.58|31
1613544500000|2021-02-17 06:48:20|694|690|694.06|690.06|694.08|690.08|694|690|25
1613544510000|2021-02-17 06:48:30|694.07|690.07|694.12|690.12|694.33|690.33|693.98|689.98|32
1613544520000|2021-02-17 06:48:40|694.14|690.14|694.71|690.71|694.71|690.71|694.14|690.14|26
1613544530000|2021-02-17 06:48:50|694.77|690.77|694.92|690.92|694.99|690.99|694.71|690.71|25
1613544540000|2021-02-17 06:49:00|694.98|690.98|694.8|690.8|694.98|690.98|694.6|690.6|34
1613544550000|2021-02-17 06:49:10|694.71|690.71|694.77|690.77|694.86|690.86|694.62|690.62|27
1613544560000|2021-02-17 06:49:20|694.74|690.74|694.72|690.72|694.86|690.86|694.59|690.59|31
1613544570000|2021-02-17 06:49:30|694.67|690.67|694.75|690.75|694.81|690.81|694.28|690.28|32
1613544580000|2021-02-17 06:49:40|694.74|690.74|694.96|690.96|694.96|690.96|694.56|690.56|30
1613544590000|2021-02-17 06:49:50|695.06|691.06|695.07|691.07|695.21|691.21|695.05|691.05|22
1613544600000|2021-02-17 06:50:00|695.08|691.08|694.85|690.85|695.12|691.12|694.58|690.58|31
1613544610000|2021-02-17 06:50:10|694.86|690.86|694.02|690.02|695.1|691.1|693.88|689.88|32
1613544620000|2021-02-17 06:50:20|693.99|689.99|694.85|690.85|694.85|690.85|693.49|689.49|34
1613544630000|2021-02-17 06:50:30|694.78|690.78|696|692|696.06|692.06|694.78|690.78|35
1613544640000|2021-02-17 06:50:40|696.04|692.04|696.22|692.22|696.3|692.3|695.98|691.98|35
1613544650000|2021-02-17 06:50:50|696.12|692.12|695.9|691.9|696.15|692.15|695.9|691.9|20
1613544660000|2021-02-17 06:51:00|695.87|691.87|695.08|691.08|695.87|691.87|695.07|691.07|28
1613544670000|2021-02-17 06:51:10|695.07|691.07|694.98|690.98|695.11|691.11|694.92|690.92|27
1613544680000|2021-02-17 06:51:20|694.97|690.97|693.36|689.36|695.19|691.19|693.36|689.36|32
1613544690000|2021-02-17 06:51:30|693.3|689.3|693.9|689.9|693.95|689.95|693.3|689.3|33
1613544700000|2021-02-17 06:51:40|693.94|689.94|693.4|689.4|694.08|690.08|693.4|689.4|33
1613544710000|2021-02-17 06:51:50|693.39|689.39|693.39|689.39|693.48|689.48|693.25|689.25|31
1613544720000|2021-02-17 06:52:00|693.37|689.37|692.98|688.98|693.37|689.37|692.68|688.68|28
1613544730000|2021-02-17 06:52:10|692.99|688.99|693.17|689.17|693.29|689.29|692.82|688.82|35
1613544740000|2021-02-17 06:52:20|693.2|689.2|693.02|689.02|693.21|689.21|693.02|689.02|32
1613544750000|2021-02-17 06:52:30|693.05|689.05|694.13|690.13|694.13|690.13|693.05|689.05|29
1613544760000|2021-02-17 06:52:40|694.1|690.1|694.15|690.15|694.15|690.15|693.94|689.94|33
1613544770000|2021-02-17 06:52:50|694.12|690.12|694.23|690.23|694.52|690.52|694.11|690.11|22
1613544780000|2021-02-17 06:53:00|694.28|690.28|694.02|690.02|694.28|690.28|694.01|690.01|30
1613544790000|2021-02-17 06:53:10|694.04|690.04|694.15|690.15|694.21|690.21|693.99|689.99|32
1613544800000|2021-02-17 06:53:20|694.12|690.12|693.98|689.98|694.17|690.17|693.97|689.97|32
1613544810000|2021-02-17 06:53:30|693.99|689.99|694.09|690.09|694.24|690.24|693.97|689.97|31
1613544820000|2021-02-17 06:53:40|694.08|690.08|694.42|690.42|694.42|690.42|694.02|690.02|27
1613544830000|2021-02-17 06:53:50|694.48|690.48|695.29|691.29|695.3|691.3|694.48|690.48|24
1613544840000|2021-02-17 06:54:00|695.25|691.25|694.25|690.25|695.25|691.25|694.25|690.25|33
1613544850000|2021-02-17 06:54:10|694.11|690.11|694.71|690.71|694.71|690.71|694.11|690.11|35
1613544860000|2021-02-17 06:54:20|694.74|690.74|694.76|690.76|695.01|691.01|694.3|690.3|36
1613544870000|2021-02-17 06:54:30|694.78|690.78|694.71|690.71|694.78|690.78|694.23|690.23|28
1613544880000|2021-02-17 06:54:40|694.7|690.7|694.76|690.76|694.99|690.99|694.57|690.57|27
1613544890000|2021-02-17 06:54:50|694.77|690.77|695.76|691.76|695.82|691.82|694.77|690.77|32
1613544900000|2021-02-17 06:55:00|695.75|691.75|695.55|691.55|695.75|691.75|695.25|691.25|31
1613544910000|2021-02-17 06:55:10|695.6|691.6|695.03|691.03|695.62|691.62|694.97|690.97|32
1613544920000|2021-02-17 06:55:20|694.98|690.98|694.76|690.76|694.98|690.98|694.24|690.24|35
1613544930000|2021-02-17 06:55:30|694.77|690.77|694.9|690.9|695.03|691.03|694.28|690.28|36
1613544940000|2021-02-17 06:55:40|694.86|690.86|695.61|691.61|695.75|691.75|694.74|690.74|33
1613544950000|2021-02-17 06:55:50|695.56|691.56|695.49|691.49|696.16|692.16|695.4|691.4|32
1613544960000|2021-02-17 06:56:00|695.52|691.52|695.43|691.43|695.52|691.52|695.43|691.43|30
1613544970000|2021-02-17 06:56:10|695.47|691.47|695.73|691.73|695.73|691.73|695.42|691.42|34
1613544980000|2021-02-17 06:56:20|695.75|691.75|695.57|691.57|695.78|691.78|695.45|691.45|23
1613544990000|2021-02-17 06:56:30|695.58|691.58|695.94|691.94|696.07|692.07|695.37|691.37|33
1613545000000|2021-02-17 06:56:40|695.9|691.9|695.74|691.74|696.01|692.01|695.71|691.71|28
1613545010000|2021-02-17 06:56:50|695.77|691.77|695.36|691.36|695.77|691.77|695.31|691.31|33
1613545020000|2021-02-17 06:57:00|695.33|691.33|694.92|690.92|695.38|691.38|694.9|690.9|29
1613545030000|2021-02-17 06:57:10|694.85|690.85|695.42|691.42|695.42|691.42|694.61|690.61|34
1613545040000|2021-02-17 06:57:20|695.4|691.4|694.84|690.84|695.46|691.46|694.84|690.84|30
1613545050000|2021-02-17 06:57:30|694.81|690.81|695.14|691.14|695.18|691.18|694.65|690.65|28
1613545060000|2021-02-17 06:57:40|695.1|691.1|695.12|691.12|695.28|691.28|694.87|690.87|30
1613545070000|2021-02-17 06:57:50|695.13|691.13|695.45|691.45|695.64|691.64|695.08|691.08|30
1613545080000|2021-02-17 06:58:00|695.49|691.49|695.41|691.41|695.77|691.77|695.38|691.38|34
1613545090000|2021-02-17 06:58:10|695.46|691.46|695.74|691.74|695.77|691.77|695.46|691.46|33
1613545100000|2021-02-17 06:58:20|695.77|691.77|695.57|691.57|695.8|691.8|695.5|691.5|34
1613545110000|2021-02-17 06:58:30|695.63|691.63|695.2|691.2|695.68|691.68|695.2|691.2|33
1613545120000|2021-02-17 06:58:40|695.32|691.32|695.34|691.34|695.48|691.48|695.25|691.25|37
1613545130000|2021-02-17 06:58:50|695.33|691.33|695.12|691.12|695.35|691.35|695.12|691.12|30
1613545140000|2021-02-17 06:59:00|695.15|691.15|695.43|691.43|695.89|691.89|695.15|691.15|35
1613545150000|2021-02-17 06:59:10|695.41|691.41|694.94|690.94|695.43|691.43|694.93|690.93|31
1613545160000|2021-02-17 06:59:20|694.96|690.96|695.18|691.18|695.24|691.24|694.96|690.96|26
1613545170000|2021-02-17 06:59:30|695.19|691.19|695.52|691.52|695.55|691.55|695.18|691.18|35
1613545180000|2021-02-17 06:59:40|695.55|691.55|695.72|691.72|695.72|691.72|695.55|691.55|19
1613545190000|2021-02-17 06:59:50|695.9|691.9|696.07|692.07|696.22|692.22|695.72|691.72|28
1613545200000|2021-02-17 07:00:00|696.1|692.1|696.16|692.16|696.37|692.37|696.08|692.08|30
1613545210000|2021-02-17 07:00:10|696.29|692.29|696.74|692.74|696.74|692.74|696.24|692.24|33
1613545220000|2021-02-17 07:00:20|696.81|692.81|696.87|692.87|696.92|692.92|696.47|692.47|32
1613545230000|2021-02-17 07:00:30|696.94|692.94|696.87|692.87|697.06|693.06|696.79|692.79|30
1613545240000|2021-02-17 07:00:40|696.84|692.84|696|692|696.84|692.84|695.93|691.93|38
1613545250000|2021-02-17 07:00:50|696.02|692.02|695.92|691.92|696.1|692.1|695.39|691.39|36
1613545260000|2021-02-17 07:01:00|695.82|691.82|695.96|691.96|696.12|692.12|695.72|691.72|36
1613545270000|2021-02-17 07:01:10|696|692|694.85|690.85|696.13|692.13|694.73|690.73|33
1613545280000|2021-02-17 07:01:20|694.89|690.89|696.47|692.47|696.48|692.48|694.83|690.83|34
1613545290000|2021-02-17 07:01:30|696.48|692.48|696.6|692.6|696.65|692.65|696.29|692.29|32
1613545300000|2021-02-17 07:01:40|696.37|692.37|697.25|693.25|697.43|693.43|696.37|692.37|33
1613545310000|2021-02-17 07:01:50|697.22|693.22|696.6|692.6|697.29|693.29|696.34|692.34|34
1613545320000|2021-02-17 07:02:00|696.57|692.57|696.33|692.33|696.61|692.61|695.94|691.94|33
1613545330000|2021-02-17 07:02:10|696.39|692.39|697.38|693.38|697.38|693.38|696.13|692.13|34
1613545340000|2021-02-17 07:02:20|697.41|693.41|697.32|693.32|697.49|693.49|697.19|693.19|31
1613545350000|2021-02-17 07:02:30|697.3|693.3|697.28|693.28|697.35|693.35|696.74|692.74|34
1613545360000|2021-02-17 07:02:40|697.3|693.3|697.33|693.33|697.61|693.61|697.15|693.15|36
1613545370000|2021-02-17 07:02:50|697.43|693.43|697.91|693.91|698.3|694.3|697.43|693.43|34
1613545380000|2021-02-17 07:03:00|697.89|693.89|697.55|693.55|698.24|694.24|697.43|693.43|34
1613545390000|2021-02-17 07:03:10|697.7|693.7|697.56|693.56|697.74|693.74|697.31|693.31|28
1613545400000|2021-02-17 07:03:20|697.59|693.59|698.54|694.54|698.54|694.54|697.55|693.55|35
1613545410000|2021-02-17 07:03:30|698.46|694.46|698.82|694.82|698.82|694.82|698.36|694.36|32
1613545420000|2021-02-17 07:03:40|698.9|694.9|699.43|695.43|699.65|695.65|698.9|694.9|28
1613545430000|2021-02-17 07:03:50|699.46|695.46|698.6|694.6|699.46|695.46|698.53|694.53|32
1613545440000|2021-02-17 07:04:00|698.55|694.55|698.86|694.86|699.35|695.35|698.5|694.5|33
1613545450000|2021-02-17 07:04:10|699.29|695.29|699.57|695.57|699.64|695.64|699.2|695.2|35
1613545460000|2021-02-17 07:04:20|699.58|695.58|699.21|695.21|699.58|695.58|699.18|695.18|29
1613545470000|2021-02-17 07:04:30|699.22|695.22|699.45|695.45|699.57|695.57|698.9|694.9|33
1613545480000|2021-02-17 07:04:40|699.55|695.55|699.78|695.78|699.82|695.82|699.47|695.47|35
1613545490000|2021-02-17 07:04:50|699.8|695.8|699.93|695.93|699.99|695.99|699.8|695.8|31
1613545500000|2021-02-17 07:05:00|699.95|695.95|700.46|696.46|700.46|696.46|699.91|695.91|29
1613545510000|2021-02-17 07:05:10|700.47|696.47|700.7|696.7|700.74|696.74|700.33|696.33|31
1613545520000|2021-02-17 07:05:20|700.75|696.75|700.83|696.83|700.92|696.92|700.61|696.61|34
1613545530000|2021-02-17 07:05:30|700.91|696.91|701.5|697.5|701.5|697.5|700.84|696.84|34
1613545540000|2021-02-17 07:05:40|701.51|697.51|702.4|698.4|702.4|698.4|701.51|697.51|32
1613545550000|2021-02-17 07:05:50|702.48|698.48|702.97|698.97|703.1|699.1|702.47|698.47|36
1613545560000|2021-02-17 07:06:00|703|699|701.81|697.81|703.02|699.02|701.81|697.81|26
1613545570000|2021-02-17 07:06:10|701.98|697.98|702.22|698.22|702.22|698.22|701.37|697.37|27
1613545580000|2021-02-17 07:06:20|702.28|698.28|702.67|698.67|703.42|699.42|702.09|698.09|35
1613545590000|2021-02-17 07:06:30|702.75|698.75|702.12|698.12|702.92|698.92|701.96|697.96|38
1613545600000|2021-02-17 07:06:40|702.16|698.16|701.89|697.89|702.28|698.28|701.46|697.46|36
1613545610000|2021-02-17 07:06:50|701.68|697.68|705.47|701.47|706.02|702.02|701.65|697.65|39
1613545620000|2021-02-17 07:07:00|705.09|701.09|705.16|701.16|705.52|701.52|704.11|700.11|39
1613545630000|2021-02-17 07:07:10|705.18|701.18|704.14|700.14|705.32|701.32|703.93|699.93|36
1613545640000|2021-02-17 07:07:20|704.15|700.15|703.61|699.61|704.4|700.4|703.48|699.48|31
1613545650000|2021-02-17 07:07:30|703.66|699.66|702.34|698.34|703.66|699.66|702.34|698.34|32
1613545660000|2021-02-17 07:07:40|702.33|698.33|704.13|700.13|704.13|700.13|701.99|697.99|35
1613545670000|2021-02-17 07:07:50|704.24|700.24|704.02|700.02|704.67|700.67|703.98|699.98|32
1613545680000|2021-02-17 07:08:00|703.74|699.74|703.69|699.69|703.97|699.97|703.3|699.3|30
1613545690000|2021-02-17 07:08:10|703.84|699.84|701.8|697.8|703.84|699.84|701.8|697.8|35
1613545700000|2021-02-17 07:08:20|701.76|697.76|700.12|696.12|702.29|698.29|700.12|696.12|32
1613545710000|2021-02-17 07:08:30|700.33|696.33|701.65|697.65|701.67|697.67|700.33|696.33|35
1613545720000|2021-02-17 07:08:40|701.68|697.68|702.62|698.62|702.8|698.8|701.68|697.68|30
1613545730000|2021-02-17 07:08:50|702.61|698.61|703.38|699.38|703.5|699.5|702.49|698.49|33
1613545740000|2021-02-17 07:09:00|703.4|699.4|701.84|697.84|703.4|699.4|701.71|697.71|31
1613545750000|2021-02-17 07:09:10|701.87|697.87|702.1|698.1|702.97|698.97|701.87|697.87|38
1613545760000|2021-02-17 07:09:20|701.97|697.97|701.33|697.33|702.1|698.1|701.29|697.29|31
1613545770000|2021-02-17 07:09:30|701.31|697.31|701.88|697.88|701.88|697.88|701.26|697.26|25
1613545780000|2021-02-17 07:09:40|701.96|697.96|702.27|698.27|702.73|698.73|701.95|697.95|37
1613545790000|2021-02-17 07:09:50|702.26|698.26|701.93|697.93|702.26|698.26|701.62|697.62|35
1613545800000|2021-02-17 07:10:00|701.92|697.92|702.27|698.27|702.29|698.29|701.83|697.83|31
1613545810000|2021-02-17 07:10:10|702.33|698.33|701.74|697.74|702.42|698.42|701.64|697.64|35
1613545820000|2021-02-17 07:10:20|701.75|697.75|701.96|697.96|702.19|698.19|701.65|697.65|37
1613545830000|2021-02-17 07:10:30|701.93|697.93|701.59|697.59|701.93|697.93|701.3|697.3|28
1613545840000|2021-02-17 07:10:40|701.6|697.6|701.7|697.7|702.15|698.15|701.55|697.55|36
1613545850000|2021-02-17 07:10:50|701.71|697.71|701.57|697.57|701.94|697.94|701.48|697.48|31
1613545860000|2021-02-17 07:11:00|701.65|697.65|701.12|697.12|701.74|697.74|701.05|697.05|38
1613545870000|2021-02-17 07:11:10|701.13|697.13|700.9|696.9|701.17|697.17|700.63|696.63|32
1613545880000|2021-02-17 07:11:20|700.86|696.86|701.04|697.04|701.17|697.17|700.73|696.73|30
1613545890000|2021-02-17 07:11:30|701.02|697.02|701.52|697.52|701.61|697.61|700.94|696.94|30
1613545900000|2021-02-17 07:11:40|701.58|697.58|701.82|697.82|701.95|697.95|701.52|697.52|27
1613545910000|2021-02-17 07:11:50|701.86|697.86|701.71|697.71|701.87|697.87|701.59|697.59|23
1613545920000|2021-02-17 07:12:00|701.7|697.7|701.71|697.71|702.05|698.05|701.52|697.52|32
1613545930000|2021-02-17 07:12:10|701.72|697.72|701.75|697.75|702.62|698.62|701.68|697.68|34
1613545940000|2021-02-17 07:12:20|701.72|697.72|702.39|698.39|702.54|698.54|701.7|697.7|33
1613545950000|2021-02-17 07:12:30|702.43|698.43|701.73|697.73|702.43|698.43|701.73|697.73|21
1613545960000|2021-02-17 07:12:40|701.75|697.75|702.03|698.03|702.1|698.1|701.75|697.75|23
1613545970000|2021-02-17 07:12:50|702.02|698.02|701.99|697.99|702.09|698.09|701.98|697.98|28
1613545980000|2021-02-17 07:13:00|702.04|698.04|701.96|697.96|702.23|698.23|701.53|697.53|25
1613545990000|2021-02-17 07:13:10|701.98|697.98|702.24|698.24|702.25|698.25|701.96|697.96|22
1613546000000|2021-02-17 07:13:20|702.25|698.25|702.17|698.17|702.28|698.28|702.08|698.08|30
1613546010000|2021-02-17 07:13:30|702.09|698.09|701.44|697.44|702.12|698.12|701.44|697.44|19
1613546020000|2021-02-17 07:13:40|701.53|697.53|702.25|698.25|702.25|698.25|701.44|697.44|30
1613546030000|2021-02-17 07:13:50|702.26|698.26|702.12|698.12|702.3|698.3|702.12|698.12|27
1613546040000|2021-02-17 07:14:00|702.13|698.13|701.85|697.85|702.14|698.14|701.85|697.85|30
1613546050000|2021-02-17 07:14:10|701.87|697.87|701.69|697.69|701.88|697.88|701.39|697.39|31
1613546060000|2021-02-17 07:14:20|701.75|697.75|702.12|698.12|702.12|698.12|701.75|697.75|19
1613546070000|2021-02-17 07:14:30|702.13|698.13|702.24|698.24|702.24|698.24|701.92|697.92|28
1613546080000|2021-02-17 07:14:40|702.23|698.23|702.29|698.29|702.3|698.3|702.04|698.04|24
1613546090000|2021-02-17 07:14:50|702.32|698.32|702.3|698.3|702.49|698.49|702.21|698.21|36
1613546100000|2021-02-17 07:15:00|702.31|698.31|702.35|698.35|702.56|698.56|702.29|698.29|31
1613546110000|2021-02-17 07:15:10|702.33|698.33|702.42|698.42|702.5|698.5|702.09|698.09|29
1613546120000|2021-02-17 07:15:20|702.31|698.31|702.38|698.38|702.44|698.44|702.24|698.24|26
1613546130000|2021-02-17 07:15:30|702.37|698.37|702.44|698.44|702.5|698.5|702.17|698.17|31
1613546140000|2021-02-17 07:15:40|702.52|698.52|702.59|698.59|702.59|698.59|702.52|698.52|26
1613546150000|2021-02-17 07:15:50|702.58|698.58|702.05|698.05|702.58|698.58|701.87|697.87|30
1613546160000|2021-02-17 07:16:00|702.02|698.02|702.39|698.39|702.42|698.42|701.75|697.75|35
1613546170000|2021-02-17 07:16:10|702.42|698.42|702.05|698.05|702.42|698.42|702.02|698.02|19
1613546180000|2021-02-17 07:16:20|702.12|698.12|701.88|697.88|702.18|698.18|701.87|697.87|20
1613546190000|2021-02-17 07:16:30|701.87|697.87|702.23|698.23|702.23|698.23|701.75|697.75|26
1613546200000|2021-02-17 07:16:40|702.19|698.19|702.59|698.59|702.6|698.6|701.98|697.98|28
1613546210000|2021-02-17 07:16:50|702.63|698.63|702.76|698.76|702.9|698.9|702.57|698.57|30
1613546220000|2021-02-17 07:17:00|702.7|698.7|702.96|698.96|703|699|702.67|698.67|28
1613546230000|2021-02-17 07:17:10|702.95|698.95|702.18|698.18|702.97|698.97|702.18|698.18|30
1613546240000|2021-02-17 07:17:20|702.16|698.16|702.17|698.17|702.33|698.33|702.09|698.09|33
1613546250000|2021-02-17 07:17:30|702.18|698.18|702.82|698.82|702.82|698.82|702.12|698.12|30
1613546260000|2021-02-17 07:17:40|702.83|698.83|702.75|698.75|702.83|698.83|702.61|698.61|29
1613546270000|2021-02-17 07:17:50|702.73|698.73|702.74|698.74|702.8|698.8|702.64|698.64|26
1613546280000|2021-02-17 07:18:00|702.76|698.76|703.71|699.71|703.71|699.71|702.76|698.76|20
1613546290000|2021-02-17 07:18:10|703.76|699.76|704.6|700.6|704.6|700.6|703.76|699.76|28
1613546300000|2021-02-17 07:18:20|704.61|700.61|705.21|701.21|705.21|701.21|704.58|700.58|26
1613546310000|2021-02-17 07:18:30|705.09|701.09|705.74|701.74|705.97|701.97|705.05|701.05|16
1613546320000|2021-02-17 07:18:40|705.62|701.62|706.22|702.22|706.44|702.44|705.62|701.62|17
1613546330000|2021-02-17 07:18:50|706.2|702.2|706.29|702.29|706.46|702.46|705.85|701.85|32
1613546340000|2021-02-17 07:19:00|706.35|702.35|706.03|702.03|706.59|702.59|705.95|701.95|32
1613546350000|2021-02-17 07:19:10|706.01|702.01|706.56|702.56|706.59|702.59|705.95|701.95|35
1613546360000|2021-02-17 07:19:20|706.5|702.5|705.87|701.87|706.84|702.84|705.87|701.87|21
1613546370000|2021-02-17 07:19:30|705.94|701.94|705.35|701.35|705.96|701.96|705.24|701.24|30
1613546380000|2021-02-17 07:19:40|705.36|701.36|705.42|701.42|705.42|701.42|705.32|701.32|24
1613546390000|2021-02-17 07:19:50|705.46|701.46|705.95|701.95|706.05|702.05|705.03|701.03|34
1613546400000|2021-02-17 07:20:00|705.96|701.96|706.71|702.71|706.75|702.75|705.73|701.73|34
1613546410000|2021-02-17 07:20:10|706.76|702.76|706.75|702.75|706.77|702.77|706.65|702.65|27
1613546420000|2021-02-17 07:20:20|706.74|702.74|707.16|703.16|707.17|703.17|706.47|702.47|29
1613546430000|2021-02-17 07:20:30|707.11|703.11|706.69|702.69|707.21|703.21|706.69|702.69|30
1613546440000|2021-02-17 07:20:40|706.74|702.74|706.88|702.88|707.01|703.01|706.52|702.52|33
1613546450000|2021-02-17 07:20:50|706.93|702.93|706.79|702.79|706.94|702.94|706.66|702.66|34
1613546460000|2021-02-17 07:21:00|706.78|702.78|707.05|703.05|707.14|703.14|706.7|702.7|23
1613546470000|2021-02-17 07:21:10|707.08|703.08|707.02|703.02|707.08|703.08|706.57|702.57|23
1613546480000|2021-02-17 07:21:20|707.01|703.01|706.18|702.18|707.02|703.02|706.18|702.18|35
1613546490000|2021-02-17 07:21:30|706.01|702.01|705.32|701.32|706.33|702.33|705.22|701.22|33
1613546500000|2021-02-17 07:21:40|705.26|701.26|704.89|700.89|705.29|701.29|704.88|700.88|31
1613546510000|2021-02-17 07:21:50|704.76|700.76|704.67|700.67|705.23|701.23|704.63|700.63|28
1613546520000|2021-02-17 07:22:00|704.69|700.69|704.32|700.32|704.69|700.69|703.9|699.9|38
1613546530000|2021-02-17 07:22:10|704.29|700.29|705.24|701.24|705.32|701.32|704.07|700.07|30
1613546540000|2021-02-17 07:22:20|705.23|701.23|705.17|701.17|705.36|701.36|704.97|700.97|28
1613546550000|2021-02-17 07:22:30|705.16|701.16|704.69|700.69|705.52|701.52|704.69|700.69|25
1613546560000|2021-02-17 07:22:40|704.71|700.71|704.93|700.93|704.93|700.93|704.71|700.71|29
1613546570000|2021-02-17 07:22:50|704.89|700.89|705.38|701.38|705.38|701.38|704.89|700.89|24
1613546580000|2021-02-17 07:23:00|705.41|701.41|705.96|701.96|706.11|702.11|705.09|701.09|32
1613546590000|2021-02-17 07:23:10|705.85|701.85|706.04|702.04|706.11|702.11|705.71|701.71|25
1613546600000|2021-02-17 07:23:20|706.13|702.13|706.2|702.2|706.42|702.42|705.69|701.69|31
1613546610000|2021-02-17 07:23:30|706.13|702.13|706.68|702.68|706.68|702.68|706.05|702.05|28
1613546620000|2021-02-17 07:23:40|706.7|702.7|707.12|703.12|707.22|703.22|706.58|702.58|32
1613546630000|2021-02-17 07:23:50|707.02|703.02|707.03|703.03|707.13|703.13|706.6|702.6|35
1613546640000|2021-02-17 07:24:00|707.04|703.04|706.59|702.59|707.04|703.04|706.48|702.48|31
1613546650000|2021-02-17 07:24:10|706.64|702.64|706.97|702.97|706.97|702.97|706.54|702.54|25
1613546660000|2021-02-17 07:24:20|706.98|702.98|707.27|703.27|707.29|703.29|706.97|702.97|24
1613546670000|2021-02-17 07:24:30|707.28|703.28|706.72|702.72|707.29|703.29|706.68|702.68|27
1613546680000|2021-02-17 07:24:40|706.7|702.7|706.73|702.73|706.75|702.75|706.62|702.62|28
1613546690000|2021-02-17 07:24:50|706.66|702.66|706.56|702.56|706.7|702.7|706.51|702.51|23
1613546700000|2021-02-17 07:25:00|706.54|702.54|705.53|701.53|706.54|702.54|705.38|701.38|25
1613546710000|2021-02-17 07:25:10|705.51|701.51|704.97|700.97|705.52|701.52|704.75|700.75|31
1613546720000|2021-02-17 07:25:20|704.96|700.96|705.01|701.01|705.13|701.13|704.82|700.82|26
1613546730000|2021-02-17 07:25:30|705|701|705.3|701.3|705.3|701.3|704.86|700.86|23
1613546740000|2021-02-17 07:25:40|705.35|701.35|705.37|701.37|705.39|701.39|705.28|701.28|24
1613546750000|2021-02-17 07:25:50|705.39|701.39|705.11|701.11|705.79|701.79|705.1|701.1|36
1613546760000|2021-02-17 07:26:00|705.09|701.09|705.73|701.73|705.74|701.74|705.09|701.09|24
1613546770000|2021-02-17 07:26:10|705.74|701.74|705.77|701.77|705.91|701.91|705.74|701.74|20
1613546780000|2021-02-17 07:26:20|705.75|701.75|705.52|701.52|705.91|701.91|705.49|701.49|26
1613546790000|2021-02-17 07:26:30|705.51|701.51|706.09|702.09|706.12|702.12|705.36|701.36|29
1613546800000|2021-02-17 07:26:40|706.1|702.1|706.17|702.17|706.17|702.17|706.04|702.04|23
1613546810000|2021-02-17 07:26:50|706.16|702.16|705.87|701.87|706.16|702.16|705.82|701.82|29
1613546820000|2021-02-17 07:27:00|705.91|701.91|705.68|701.68|706|702|705.65|701.65|27
1613546830000|2021-02-17 07:27:10|705.69|701.69|705.68|701.68|705.81|701.81|705.68|701.68|29
1613546840000|2021-02-17 07:27:20|705.73|701.73|705.86|701.86|705.91|701.91|705.68|701.68|26
1613546850000|2021-02-17 07:27:30|705.87|701.87|705.86|701.86|705.99|701.99|705.85|701.85|22
1613546860000|2021-02-17 07:27:40|705.91|701.91|705.8|701.8|705.97|701.97|705.8|701.8|15
1613546870000|2021-02-17 07:27:50|705.81|701.81|705.13|701.13|705.81|701.81|705.11|701.11|26
1613546880000|2021-02-17 07:28:00|705.14|701.14|705.15|701.15|705.17|701.17|705.02|701.02|18
1613546890000|2021-02-17 07:28:10|705.27|701.27|705.2|701.2|705.41|701.41|705.14|701.14|15
1613546900000|2021-02-17 07:28:20|705.22|701.22|705.29|701.29|705.36|701.36|705.2|701.2|26
1613546910000|2021-02-17 07:28:30|705.3|701.3|705.16|701.16|705.3|701.3|705.12|701.12|26
1613546920000|2021-02-17 07:28:40|704.89|700.89|703.94|699.94|704.89|700.89|703.94|699.94|27
1613546930000|2021-02-17 07:28:50|703.96|699.96|705.01|701.01|705.11|701.11|703.96|699.96|27
1613546940000|2021-02-17 07:29:00|705|701|705.06|701.06|705.13|701.13|704.95|700.95|25
1613546950000|2021-02-17 07:29:10|705.1|701.1|704.67|700.67|705.1|701.1|704.66|700.66|24
1613546960000|2021-02-17 07:29:20|704.62|700.62|704.47|700.47|704.72|700.72|704.44|700.44|31
1613546970000|2021-02-17 07:29:30|704.48|700.48|704.62|700.62|704.65|700.65|704.34|700.34|27
1613546980000|2021-02-17 07:29:40|704.7|700.7|704.77|700.77|704.83|700.83|704.7|700.7|25
1613546990000|2021-02-17 07:29:50|704.83|700.83|704.42|700.42|704.89|700.89|704.4|700.4|18
1613547000000|2021-02-17 07:30:00|704.36|700.36|704.71|700.71|704.71|700.71|704.34|700.34|21
1613547010000|2021-02-17 07:30:10|704.69|700.69|705.52|701.52|705.52|701.52|704.68|700.68|23
1613547020000|2021-02-17 07:30:20|705.59|701.59|705.34|701.34|705.68|701.68|705.31|701.31|27
1613547030000|2021-02-17 07:30:30|705.35|701.35|705.71|701.71|705.78|701.78|705.35|701.35|19
1613547040000|2021-02-17 07:30:40|705.72|701.72|705.91|701.91|705.91|701.91|705.71|701.71|16
1613547050000|2021-02-17 07:30:50|705.92|701.92|705.89|701.89|705.92|701.92|705.89|701.89|4
1613547060000|2021-02-17 07:31:00|705.92|701.92|705.88|701.88|705.93|701.93|705.83|701.83|21
1613547070000|2021-02-17 07:31:10|705.9|701.9|705.92|701.92|705.93|701.93|705.9|701.9|4
1613547080000|2021-02-17 07:31:20|705.98|701.98|706.04|702.04|706.08|702.08|705.98|701.98|6
1613547090000|2021-02-17 07:31:30|706.05|702.05|705.73|701.73|706.08|702.08|705.73|701.73|24
1613547100000|2021-02-17 07:31:40|705.91|701.91|705.27|701.27|705.93|701.93|705.23|701.23|34
1613547110000|2021-02-17 07:31:50|705.24|701.24|705.64|701.64|705.64|701.64|705.1|701.1|30
1613547120000|2021-02-17 07:32:00|705.63|701.63|705.87|701.87|705.96|701.96|705.63|701.63|25
1613547130000|2021-02-17 07:32:10|705.89|701.89|705.9|701.9|705.99|701.99|705.61|701.61|27
1613547140000|2021-02-17 07:32:20|705.96|701.96|705.82|701.82|705.96|701.96|705.73|701.73|29
1613547150000|2021-02-17 07:32:30|705.84|701.84|705.35|701.35|705.95|701.95|705.35|701.35|28
1613547160000|2021-02-17 07:32:40|705.29|701.29|704.72|700.72|705.29|701.29|704.66|700.66|30
1613547170000|2021-02-17 07:32:50|704.85|700.85|705.19|701.19|705.19|701.19|704.73|700.73|31
1613547180000|2021-02-17 07:33:00|705.21|701.21|705.8|701.8|705.8|701.8|705.16|701.16|21
1613547190000|2021-02-17 07:33:10|705.72|701.72|705.44|701.44|705.72|701.72|705.4|701.4|23
1613547200000|2021-02-17 07:33:20|705.42|701.42|705.6|701.6|705.6|701.6|705.42|701.42|15
1613547210000|2021-02-17 07:33:30|705.62|701.62|705.56|701.56|705.94|701.94|705.34|701.34|27
1613547220000|2021-02-17 07:33:40|705.52|701.52|705.51|701.51|705.7|701.7|705.41|701.41|24
1613547230000|2021-02-17 07:33:50|705.52|701.52|705.98|701.98|706|702|705.52|701.52|25
1613547240000|2021-02-17 07:34:00|706.06|702.06|706.18|702.18|706.65|702.65|706.06|702.06|26
1613547250000|2021-02-17 07:34:10|706.19|702.19|705.46|701.46|706.19|702.19|705.43|701.43|25
1613547260000|2021-02-17 07:34:20|705.45|701.45|705.2|701.2|705.45|701.45|705.06|701.06|21
1613547270000|2021-02-17 07:34:30|705.21|701.21|704.84|700.84|705.34|701.34|704.84|700.84|29
1613547280000|2021-02-17 07:34:40|704.7|700.7|704.98|700.98|704.98|700.98|704.63|700.63|24
1613547290000|2021-02-17 07:34:50|704.99|700.99|705.88|701.88|705.88|701.88|704.99|700.99|21
1613547300000|2021-02-17 07:35:00|705.89|701.89|706.31|702.31|706.54|702.54|705.89|701.89|20
1613547310000|2021-02-17 07:35:10|706.32|702.32|706.06|702.06|706.38|702.38|705.91|701.91|32
1613547320000|2021-02-17 07:35:20|705.91|701.91|705.52|701.52|705.91|701.91|705.38|701.38|34
1613547330000|2021-02-17 07:35:30|705.49|701.49|705.35|701.35|705.52|701.52|705.34|701.34|33
1613547340000|2021-02-17 07:35:40|705.4|701.4|705.56|701.56|705.77|701.77|705.4|701.4|27
1613547350000|2021-02-17 07:35:50|705.55|701.55|704.83|700.83|705.72|701.72|704.83|700.83|23
1613547360000|2021-02-17 07:36:00|704.76|700.76|704.01|700.01|704.76|700.76|703.86|699.86|25
1613547370000|2021-02-17 07:36:10|704.06|700.06|704.31|700.31|704.38|700.38|704|700|35
1613547380000|2021-02-17 07:36:20|704.38|700.38|704.75|700.75|704.78|700.78|704.34|700.34|34
1613547390000|2021-02-17 07:36:30|704.72|700.72|704.59|700.59|704.73|700.73|704.52|700.52|20
1613547400000|2021-02-17 07:36:40|704.58|700.58|704.9|700.9|704.92|700.92|704.47|700.47|23
1613547410000|2021-02-17 07:36:50|704.83|700.83|704.49|700.49|704.83|700.83|704.39|700.39|32
1613547420000|2021-02-17 07:37:00|704.46|700.46|704.59|700.59|704.63|700.63|704.17|700.17|36
1613547430000|2021-02-17 07:37:10|704.61|700.61|704.74|700.74|704.89|700.89|704.61|700.61|32
1613547440000|2021-02-17 07:37:20|704.57|700.57|704.49|700.49|704.76|700.76|704.49|700.49|21
1613547450000|2021-02-17 07:37:30|704.51|700.51|704.45|700.45|704.52|700.52|704.43|700.43|22
1613547460000|2021-02-17 07:37:40|704.44|700.44|704.29|700.29|704.45|700.45|704.29|700.29|28
1613547470000|2021-02-17 07:37:50|704.3|700.3|704.2|700.2|704.37|700.37|704.15|700.15|29
1613547480000|2021-02-17 07:38:00|704.21|700.21|704.19|700.19|704.29|700.29|704.16|700.16|19
1613547490000|2021-02-17 07:38:10|704.18|700.18|704.02|700.02|704.26|700.26|704.02|700.02|21
1613547500000|2021-02-17 07:38:20|704.03|700.03|702.5|698.5|704.03|700.03|702.03|698.03|30
1613547510000|2021-02-17 07:38:30|702.49|698.49|702.58|698.58|702.65|698.65|702.1|698.1|30
1613547520000|2021-02-17 07:38:40|702.53|698.53|702.11|698.11|702.53|698.53|702.04|698.04|19
1613547530000|2021-02-17 07:38:50|702.16|698.16|702.64|698.64|702.87|698.87|702.16|698.16|23
1613547540000|2021-02-17 07:39:00|702.68|698.68|702.8|698.8|702.84|698.84|702.43|698.43|30
1613547550000|2021-02-17 07:39:10|702.81|698.81|702.94|698.94|702.99|698.99|702.72|698.72|31
1613547560000|2021-02-17 07:39:20|702.98|698.98|703.54|699.54|703.54|699.54|702.92|698.92|26
1613547570000|2021-02-17 07:39:30|703.56|699.56|703.41|699.41|703.65|699.65|703.41|699.41|30
1613547580000|2021-02-17 07:39:40|703.4|699.4|703.48|699.48|703.54|699.54|703.36|699.36|20
1613547590000|2021-02-17 07:39:50|703.47|699.47|703.54|699.54|703.67|699.67|703.47|699.47|20
1613547600000|2021-02-17 07:40:00|703.53|699.53|703.55|699.55|703.59|699.59|703.52|699.52|16
1613547610000|2021-02-17 07:40:10|703.53|699.53|703.69|699.69|703.75|699.75|703.53|699.53|13
1613547620000|2021-02-17 07:40:20|703.78|699.78|703.81|699.81|703.82|699.82|703.78|699.78|18
1613547630000|2021-02-17 07:40:30|703.82|699.82|703.72|699.72|703.83|699.83|703.63|699.63|26
1613547640000|2021-02-17 07:40:40|703.69|699.69|703.75|699.75|703.79|699.79|703.59|699.59|27
1613547650000|2021-02-17 07:40:50|703.74|699.74|703.85|699.85|703.93|699.93|703.73|699.73|21
1613547660000|2021-02-17 07:41:00|703.9|699.9|705.11|701.11|705.11|701.11|703.9|699.9|29
1613547670000|2021-02-17 07:41:10|705.13|701.13|705.05|701.05|705.32|701.32|704.97|700.97|29
1613547680000|2021-02-17 07:41:20|705.06|701.06|705.27|701.27|705.28|701.28|705.06|701.06|28
1613547690000|2021-02-17 07:41:30|705.38|701.38|704.97|700.97|705.58|701.58|704.96|700.96|30
1613547700000|2021-02-17 07:41:40|704.94|700.94|706.2|702.2|706.2|702.2|704.83|700.83|32
1613547710000|2021-02-17 07:41:50|706.21|702.21|706.56|702.56|706.56|702.56|706.14|702.14|25
1613547720000|2021-02-17 07:42:00|706.55|702.55|706.88|702.88|706.88|702.88|706.55|702.55|15
1613547730000|2021-02-17 07:42:10|707.11|703.11|706.51|702.51|707.18|703.18|706.48|702.48|27
1613547740000|2021-02-17 07:42:20|706.52|702.52|705.88|701.88|706.52|702.52|705.8|701.8|28
1613547750000|2021-02-17 07:42:30|705.79|701.79|706.55|702.55|706.55|702.55|705.78|701.78|27
1613547760000|2021-02-17 07:42:40|706.56|702.56|706.7|702.7|706.98|702.98|706.56|702.56|23
1613547770000|2021-02-17 07:42:50|706.71|702.71|706.92|702.92|706.92|702.92|706.56|702.56|24
1613547780000|2021-02-17 07:43:00|706.91|702.91|706.72|702.72|706.94|702.94|706.68|702.68|22
1613547790000|2021-02-17 07:43:10|706.73|702.73|707.3|703.3|707.34|703.34|706.73|702.73|28
1613547800000|2021-02-17 07:43:20|707.31|703.31|706.82|702.82|707.32|703.32|706.67|702.67|15
1613547810000|2021-02-17 07:43:30|706.84|702.84|707.37|703.37|707.49|703.49|706.84|702.84|27
1613547820000|2021-02-17 07:43:40|707.4|703.4|707.41|703.41|707.43|703.43|707.37|703.37|10
1613547830000|2021-02-17 07:43:50|707.45|703.45|707.6|703.6|707.61|703.61|707.4|703.4|24
1613547840000|2021-02-17 07:44:00|707.61|703.61|707.29|703.29|707.65|703.65|707.29|703.29|33
1613547850000|2021-02-17 07:44:10|707.3|703.3|707.25|703.25|707.44|703.44|707.2|703.2|31
1613547860000|2021-02-17 07:44:20|707.27|703.27|707.51|703.51|707.66|703.66|707.27|703.27|31
1613547870000|2021-02-17 07:44:30|707.46|703.46|707.51|703.51|707.75|703.75|707.38|703.38|24
1613547880000|2021-02-17 07:44:40|707.65|703.65|707.58|703.58|707.69|703.69|707.41|703.41|33
1613547890000|2021-02-17 07:44:50|707.61|703.61|707.65|703.65|707.82|703.82|707.59|703.59|26
1613547900000|2021-02-17 07:45:00|707.58|703.58|707.79|703.79|707.94|703.94|707.54|703.54|30
1613547910000|2021-02-17 07:45:10|707.81|703.81|707.86|703.86|707.87|703.87|707.76|703.76|26
1613547920000|2021-02-17 07:45:20|707.83|703.83|708.21|704.21|708.21|704.21|707.76|703.76|17
1613547930000|2021-02-17 07:45:30|708.22|704.22|708.25|704.25|708.53|704.53|708.22|704.22|22
1613547940000|2021-02-17 07:45:40|708.43|704.43|707.95|703.95|708.55|704.55|707.9|703.9|20
1613547950000|2021-02-17 07:45:50|707.96|703.96|708.37|704.37|708.37|704.37|707.96|703.96|16
1613547960000|2021-02-17 07:46:00|708.38|704.38|708.72|704.72|708.74|704.74|708.37|704.37|17
1613547970000|2021-02-17 07:46:10|708.75|704.75|708.94|704.94|708.95|704.95|708.5|704.5|25
1613547980000|2021-02-17 07:46:20|708.95|704.95|708.8|704.8|708.95|704.95|708.71|704.71|24
1613547990000|2021-02-17 07:46:30|708.88|704.88|708.88|704.88|709|705|708.88|704.88|23
1613548000000|2021-02-17 07:46:40|708.87|704.87|709|705|709.03|705.03|708.87|704.87|28
1613548010000|2021-02-17 07:46:50|709.01|705.01|708.87|704.87|709.01|705.01|708.85|704.85|30
1613548020000|2021-02-17 07:47:00|708.81|704.81|708.46|704.46|708.81|704.81|708.41|704.41|25
1613548030000|2021-02-17 07:47:10|708.48|704.48|708.86|704.86|708.86|704.86|708.47|704.47|30
1613548040000|2021-02-17 07:47:20|708.88|704.88|708.81|704.81|709.11|705.11|708.81|704.81|28
1613548050000|2021-02-17 07:47:30|708.55|704.55|709.03|705.03|709.03|705.03|708.55|704.55|27
1613548060000|2021-02-17 07:47:40|709.04|705.04|709.03|705.03|709.08|705.08|708.87|704.87|34
1613548070000|2021-02-17 07:47:50|709.01|705.01|708.99|704.99|709.01|705.01|708.93|704.93|27
1613548080000|2021-02-17 07:48:00|708.96|704.96|708.96|704.96|708.97|704.97|708.6|704.6|33
1613548090000|2021-02-17 07:48:10|709.02|705.02|708.92|704.92|709.02|705.02|708.86|704.86|29
1613548100000|2021-02-17 07:48:20|708.96|704.96|709.68|705.68|709.71|705.71|708.96|704.96|25
1613548110000|2021-02-17 07:48:30|709.63|705.63|709.23|705.23|709.68|705.68|708.79|704.79|34
1613548120000|2021-02-17 07:48:40|709.13|705.13|709.11|705.11|709.45|705.45|709.03|705.03|29
1613548130000|2021-02-17 07:48:50|709.1|705.1|709.43|705.43|709.43|705.43|709.05|705.05|33
1613548140000|2021-02-17 07:49:00|709.44|705.44|709.33|705.33|709.65|705.65|709.19|705.19|38
1613548150000|2021-02-17 07:49:10|709.31|705.31|709.71|705.71|709.85|705.85|709.31|705.31|34
1613548160000|2021-02-17 07:49:20|709.74|705.74|709.48|705.48|709.74|705.74|709.32|705.32|39
1613548170000|2021-02-17 07:49:30|709.62|705.62|709.61|705.61|709.7|705.7|709.44|705.44|36
1613548180000|2021-02-17 07:49:40|709.59|705.59|709.06|705.06|709.64|705.64|709.06|705.06|33
1613548190000|2021-02-17 07:49:50|709.07|705.07|708.89|704.89|709.46|705.46|708.87|704.87|31
1613548200000|2021-02-17 07:50:00|708.9|704.9|709.39|705.39|709.39|705.39|708.88|704.88|29
1613548210000|2021-02-17 07:50:10|709.21|705.21|709.49|705.49|709.53|705.53|709.16|705.16|18
1613548220000|2021-02-17 07:50:20|709.28|705.28|709.15|705.15|709.5|705.5|709.15|705.15|16
1613548230000|2021-02-17 07:50:30|709.16|705.16|710.04|706.04|710.1|706.1|709.15|705.15|33
1613548240000|2021-02-17 07:50:40|709.81|705.81|709.72|705.72|709.83|705.83|709.59|705.59|26
1613548250000|2021-02-17 07:50:50|709.75|705.75|710.04|706.04|710.04|706.04|709.72|705.72|29
1613548260000|2021-02-17 07:51:00|710.05|706.05|710.65|706.65|710.66|706.66|710.05|706.05|23
1613548270000|2021-02-17 07:51:10|710.64|706.64|710.48|706.48|710.73|706.73|710.47|706.47|18
1613548280000|2021-02-17 07:51:20|710.5|706.5|710.71|706.71|710.71|706.71|710.5|706.5|23
1613548290000|2021-02-17 07:51:30|710.69|706.69|710.7|706.7|710.7|706.7|710.57|706.57|24
1613548300000|2021-02-17 07:51:40|710.69|706.69|710.61|706.61|710.73|706.73|710.59|706.59|23
1613548310000|2021-02-17 07:51:50|710.6|706.6|710.29|706.29|710.6|706.6|710.14|706.14|33
1613548320000|2021-02-17 07:52:00|710.47|706.47|710.66|706.66|710.68|706.68|710.46|706.46|26
1613548330000|2021-02-17 07:52:10|710.53|706.53|710.97|706.97|710.97|706.97|710.53|706.53|19
1613548340000|2021-02-17 07:52:20|710.98|706.98|711.37|707.37|711.44|707.44|710.97|706.97|22
1613548350000|2021-02-17 07:52:30|711.39|707.39|712.8|708.8|712.8|708.8|711.31|707.31|33
1613548360000|2021-02-17 07:52:40|712.81|708.81|712.86|708.86|713.01|709.01|712.73|708.73|29
1613548370000|2021-02-17 07:52:50|712.9|708.9|713.44|709.44|713.52|709.52|712.9|708.9|19
1613548380000|2021-02-17 07:53:00|713.34|709.34|712.89|708.89|713.44|709.44|712.89|708.89|33
1613548390000|2021-02-17 07:53:10|712.8|708.8|712.18|708.18|712.8|708.8|712.07|708.07|27
1613548400000|2021-02-17 07:53:20|712.17|708.17|711.72|707.72|712.17|708.17|711.7|707.7|12
1613548410000|2021-02-17 07:53:30|711.71|707.71|711.19|707.19|711.74|707.74|711.19|707.19|28
1613548420000|2021-02-17 07:53:40|711.13|707.13|711.3|707.3|711.53|707.53|711.12|707.12|9
1613548430000|2021-02-17 07:53:50|711.34|707.34|711.39|707.39|711.4|707.4|711.3|707.3|6
1613548440000|2021-02-17 07:54:00|711.4|707.4|712.17|708.17|712.17|708.17|711.4|707.4|10
1613548450000|2021-02-17 07:54:10|712.03|708.03|711.71|707.71|712.03|708.03|711.71|707.71|5
1613548460000|2021-02-17 07:54:20|711.55|707.55|710.78|706.78|711.55|707.55|710.78|706.78|17
1613548470000|2021-02-17 07:54:30|710.77|706.77|711.03|707.03|711.03|707.03|710.64|706.64|13
1613548480000|2021-02-17 07:54:40|711.04|707.04|710.18|706.18|711.19|707.19|710.18|706.18|17
1613548490000|2021-02-17 07:54:50|710.13|706.13|709.36|705.36|710.13|706.13|709.2|705.2|17
1613548500000|2021-02-17 07:55:00|709.5|705.5|709.68|705.68|709.68|705.68|709.5|705.5|5
1613548510000|2021-02-17 07:55:10|709.7|705.7|710.5|706.5|710.5|706.5|709.7|705.7|10
1613548520000|2021-02-17 07:55:20|710.51|706.51|710.5|706.5|710.54|706.54|710.5|706.5|4
1613548530000|2021-02-17 07:55:30|710.51|706.51|710.52|706.52|710.67|706.67|710.51|706.51|8
1613548540000|2021-02-17 07:55:40|710.54|706.54|710.18|706.18|710.55|706.55|709.37|705.37|11
1613548550000|2021-02-17 07:55:50|710.2|706.2|710.35|706.35|710.38|706.38|710.2|706.2|6
1613548560000|2021-02-17 07:56:00|710.25|706.25|710.36|706.36|710.38|706.38|709.92|705.92|9
1613548570000|2021-02-17 07:56:10|710.47|706.47|710.42|706.42|710.88|706.88|710.42|706.42|10
1613548580000|2021-02-17 07:56:20|710.32|706.32|710.17|706.17|710.36|706.36|710.17|706.17|12
1613548590000|2021-02-17 07:56:30|710.18|706.18|710.35|706.35|710.35|706.35|710.11|706.11|12
1613548600000|2021-02-17 07:56:40|710.36|706.36|710.5|706.5|710.78|706.78|710.36|706.36|20
1613548610000|2021-02-17 07:56:50|710.48|706.48|710.69|706.69|710.85|706.85|710.48|706.48|18
1613548620000|2021-02-17 07:57:00|710.87|706.87|711.82|707.82|711.82|707.82|710.87|706.87|14
1613548630000|2021-02-17 07:57:10|712|708|710.63|706.63|712|708|710.63|706.63|16
1613548640000|2021-02-17 07:57:20|710.43|706.43|710.97|706.97|710.97|706.97|710.19|706.19|20
1613548650000|2021-02-17 07:57:30|711.05|707.05|712.19|708.19|712.19|708.19|711.05|707.05|14
1613548660000|2021-02-17 07:57:40|712.53|708.53|712.33|708.33|712.53|708.53|712.16|708.16|7
1613548670000|2021-02-17 07:57:50|712.36|708.36|712.24|708.24|712.36|708.36|712.24|708.24|3
1613548680000|2021-02-17 07:58:00|712.31|708.31|712.52|708.52|712.53|708.53|712.31|708.31|10
1613548690000|2021-02-17 07:58:10|712.35|708.35|712.46|708.46|712.46|708.46|712.2|708.2|8
1613548700000|2021-02-17 07:58:20|712.63|708.63|712.59|708.59|712.86|708.86|712.51|708.51|14
1613548710000|2021-02-17 07:58:30|712.6|708.6|712.63|708.63|712.63|708.63|712.6|708.6|4
1613548720000|2021-02-17 07:58:40|712.62|708.62|712.76|708.76|712.76|708.76|712.62|708.62|9
1613548730000|2021-02-17 07:58:50|713.06|709.06|713.87|709.87|713.87|709.87|713.06|709.06|12
1613548740000|2021-02-17 07:59:00|713.96|709.96|713.39|709.39|714.02|710.02|713.39|709.39|12
1613548750000|2021-02-17 07:59:10|713.3|709.3|713.65|709.65|713.65|709.65|712.76|708.76|26
1613548760000|2021-02-17 07:59:20|713.75|709.75|714.3|710.3|714.3|710.3|713.75|709.75|16
1613548770000|2021-02-17 07:59:30|714.4|710.4|714.45|710.45|714.45|710.45|714.22|710.22|9
1613548780000|2021-02-17 07:59:40|714.27|710.27|715.36|711.36|715.36|711.36|714.27|710.27|11
1613548790000|2021-02-17 07:59:50|715.38|711.38|715.26|711.26|715.38|711.38|715.18|711.18|7
1613548800000|2021-02-17 08:00:00|715.32|711.32|715.5|711.5|715.5|711.5|715.32|711.32|11
1613548810000|2021-02-17 08:00:10|715.51|711.51|716.42|712.42|716.48|712.48|715.51|711.51|15
1613548820000|2021-02-17 08:00:20|716.32|712.32|714.86|710.86|716.32|712.32|714.86|710.86|19
1613548830000|2021-02-17 08:00:30|714.85|710.85|715.28|711.28|715.31|711.31|714.73|710.73|11
1613548840000|2021-02-17 08:00:40|715.2|711.2|713.87|709.87|715.21|711.21|713.87|709.87|21
1613548850000|2021-02-17 08:00:50|713.88|709.88|713.48|709.48|714.02|710.02|713.46|709.46|17
1613548860000|2021-02-17 08:01:00|713.61|709.61|714.54|710.54|714.67|710.67|713.61|709.61|20
1613548870000|2021-02-17 08:01:10|714.38|710.38|714.36|710.36|714.4|710.4|714.01|710.01|19
1613548880000|2021-02-17 08:01:20|714.33|710.33|713.59|709.59|714.33|710.33|713.59|709.59|31
1613548890000|2021-02-17 08:01:30|713.49|709.49|713.01|709.01|713.73|709.73|712.99|708.99|33
1613548900000|2021-02-17 08:01:40|712.98|708.98|713.3|709.3|713.3|709.3|712.48|708.48|33
1613548910000|2021-02-17 08:01:50|713.31|709.31|713.57|709.57|713.72|709.72|713.31|709.31|32
1613548920000|2021-02-17 08:02:00|713.55|709.55|713.47|709.47|713.68|709.68|713.38|709.38|26
1613548930000|2021-02-17 08:02:10|713.5|709.5|713.69|709.69|713.69|709.69|713.24|709.24|33
1613548940000|2021-02-17 08:02:20|713.71|709.71|714.31|710.31|714.55|710.55|713.71|709.71|34
1613548950000|2021-02-17 08:02:30|714.28|710.28|714.17|710.17|714.43|710.43|714.13|710.13|26
1613548960000|2021-02-17 08:02:40|714.08|710.08|712.84|708.84|714.08|710.08|712.84|708.84|32
1613548970000|2021-02-17 08:02:50|712.85|708.85|711.46|707.46|712.86|708.86|711.07|707.07|27
1613548980000|2021-02-17 08:03:00|711.39|707.39|709.92|705.92|711.51|707.51|709.72|705.72|35
1613548990000|2021-02-17 08:03:10|709.91|705.91|710.5|706.5|710.53|706.53|709.78|705.78|27
1613549000000|2021-02-17 08:03:20|710.54|706.54|710.49|706.49|710.93|706.93|710.2|706.2|37
1613549010000|2021-02-17 08:03:30|710.65|706.65|709.59|705.59|710.65|706.65|709.57|705.57|35
1613549020000|2021-02-17 08:03:40|709.61|705.61|709.85|705.85|709.89|705.89|709.5|705.5|35
1613549030000|2021-02-17 08:03:50|709.94|705.94|709.5|705.5|710.17|706.17|709.5|705.5|28
1613549040000|2021-02-17 08:04:00|709.52|705.52|709.16|705.16|709.52|705.52|708.83|704.83|27
1613549050000|2021-02-17 08:04:10|709.28|705.28|708.78|704.78|709.47|705.47|708.61|704.61|32
1613549060000|2021-02-17 08:04:20|708.8|704.8|708.68|704.68|708.8|704.8|708.55|704.55|35
1613549070000|2021-02-17 08:04:30|708.58|704.58|709.08|705.08|709.17|705.17|708.38|704.38|30
1613549080000|2021-02-17 08:04:40|709.03|705.03|709.04|705.04|709.04|705.04|708.78|704.78|30
1613549090000|2021-02-17 08:04:50|709.12|705.12|708.95|704.95|709.18|705.18|708.84|704.84|31
1613549100000|2021-02-17 08:05:00|708.84|704.84|708.83|704.83|709.45|705.45|708.83|704.83|25
1613549110000|2021-02-17 08:05:10|708.81|704.81|708.82|704.82|708.97|704.97|708.67|704.67|24
1613549120000|2021-02-17 08:05:20|708.84|704.84|708.82|704.82|708.9|704.9|708.81|704.81|14
1613549130000|2021-02-17 08:05:30|708.83|704.83|708.82|704.82|708.85|704.85|708.82|704.82|4
1613549140000|2021-02-17 08:05:40|708.9|704.9|709.28|705.28|709.31|705.31|708.9|704.9|22
1613549150000|2021-02-17 08:05:50|709.27|705.27|709.02|705.02|709.27|705.27|708.9|704.9|24
1613549160000|2021-02-17 08:06:00|709.03|705.03|708.62|704.62|709.07|705.07|708.62|704.62|34
1613549170000|2021-02-17 08:06:10|708.55|704.55|708.35|704.35|708.55|704.55|708.33|704.33|27
1613549180000|2021-02-17 08:06:20|708.37|704.37|707.45|703.45|708.54|704.54|707.44|703.44|27
1613549190000|2021-02-17 08:06:30|707.38|703.38|707.18|703.18|707.38|703.38|706.55|702.55|32
1613549200000|2021-02-17 08:06:40|707.21|703.21|707.16|703.16|707.55|703.55|707.03|703.03|26
1613549210000|2021-02-17 08:06:50|707.14|703.14|707.03|703.03|707.15|703.15|706.73|702.73|24
1613549220000|2021-02-17 08:07:00|707.11|703.11|707.77|703.77|707.77|703.77|707.11|703.11|24
1613549230000|2021-02-17 08:07:10|707.98|703.98|707.86|703.86|708.02|704.02|707.84|703.84|26
1613549240000|2021-02-17 08:07:20|707.87|703.87|707.52|703.52|707.94|703.94|707.45|703.45|33
1613549250000|2021-02-17 08:07:30|707.47|703.47|707.43|703.43|707.62|703.62|707.35|703.35|28
1613549260000|2021-02-17 08:07:40|707.42|703.42|707.6|703.6|707.64|703.64|707.26|703.26|35
1613549270000|2021-02-17 08:07:50|707.68|703.68|707.54|703.54|707.92|703.92|707.54|703.54|23
1613549280000|2021-02-17 08:08:00|707.55|703.55|708.16|704.16|708.16|704.16|707.53|703.53|26
1613549290000|2021-02-17 08:08:10|708.14|704.14|708.15|704.15|708.15|704.15|707.82|703.82|29
1613549300000|2021-02-17 08:08:20|708.09|704.09|708.12|704.12|708.13|704.13|708.05|704.05|18
1613549310000|2021-02-17 08:08:30|708.06|704.06|708.2|704.2|708.66|704.66|708.03|704.03|24
1613549320000|2021-02-17 08:08:40|708.22|704.22|708.2|704.2|708.24|704.24|708.1|704.1|25
1613549330000|2021-02-17 08:08:50|708.23|704.23|708.24|704.24|708.28|704.28|708.2|704.2|22
1613549340000|2021-02-17 08:09:00|708.26|704.26|708.18|704.18|708.28|704.28|708.15|704.15|15
1613549350000|2021-02-17 08:09:10|708.14|704.14|707.85|703.85|708.14|704.14|707.79|703.79|26
1613549360000|2021-02-17 08:09:20|707.86|703.86|708.24|704.24|708.28|704.28|707.86|703.86|25
1613549370000|2021-02-17 08:09:30|708.27|704.27|708.36|704.36|708.42|704.42|708.21|704.21|26
1613549380000|2021-02-17 08:09:40|708.4|704.4|708.46|704.46|708.46|704.46|708.36|704.36|8
1613549390000|2021-02-17 08:09:50|708.42|704.42|708.46|704.46|708.48|704.48|708.42|704.42|19
1613549400000|2021-02-17 08:10:00|708.47|704.47|707.8|703.8|708.47|704.47|707.75|703.75|20
1613549410000|2021-02-17 08:10:10|707.81|703.81|708.21|704.21|708.37|704.37|707.81|703.81|28
1613549420000|2021-02-17 08:10:20|708.23|704.23|710.33|706.33|710.42|706.42|708.22|704.22|34
1613549430000|2021-02-17 08:10:30|710.31|706.31|710.25|706.25|710.33|706.33|710.21|706.21|26
1613549440000|2021-02-17 08:10:40|710.26|706.26|709.68|705.68|710.28|706.28|709.67|705.67|15
1613549450000|2021-02-17 08:10:50|709.63|705.63|710.45|706.45|710.45|706.45|709.58|705.58|31
1613549460000|2021-02-17 08:11:00|710.47|706.47|710.38|706.38|710.47|706.47|710.31|706.31|20
1613549470000|2021-02-17 08:11:10|710.39|706.39|710.7|706.7|710.7|706.7|710.38|706.38|15
1613549480000|2021-02-17 08:11:20|710.72|706.72|710.52|706.52|710.93|706.93|710.43|706.43|34
1613549490000|2021-02-17 08:11:30|710.7|706.7|711.02|707.02|711.02|707.02|710.64|706.64|22
1613549500000|2021-02-17 08:11:40|711|707|711.44|707.44|711.81|707.81|711|707|24
1613549510000|2021-02-17 08:11:50|711.48|707.48|711.3|707.3|711.68|707.68|711.3|707.3|28
1613549520000|2021-02-17 08:12:00|711.26|707.26|711.11|707.11|711.41|707.41|710.94|706.94|30
1613549530000|2021-02-17 08:12:10|711.12|707.12|710.71|706.71|711.12|707.12|710.69|706.69|26
1613549540000|2021-02-17 08:12:20|710.72|706.72|711.53|707.53|711.53|707.53|710.72|706.72|28
1613549550000|2021-02-17 08:12:30|711.59|707.59|711.81|707.81|711.99|707.99|711.59|707.59|21
1613549560000|2021-02-17 08:12:40|711.82|707.82|711.52|707.52|711.82|707.82|711.51|707.51|30
1613549570000|2021-02-17 08:12:50|711.51|707.51|710.93|706.93|711.61|707.61|710.92|706.92|34
1613549580000|2021-02-17 08:13:00|710.94|706.94|711.17|707.17|711.2|707.2|710.83|706.83|24
1613549590000|2021-02-17 08:13:10|711.18|707.18|710.93|706.93|711.18|707.18|710.91|706.91|29
1613549600000|2021-02-17 08:13:20|710.92|706.92|710.18|706.18|710.92|706.92|710.18|706.18|28
1613549610000|2021-02-17 08:13:30|710.22|706.22|709.98|705.98|710.39|706.39|709.98|705.98|15
1613549620000|2021-02-17 08:13:40|709.99|705.99|709.51|705.51|709.99|705.99|709.38|705.38|28
1613549630000|2021-02-17 08:13:50|709.49|705.49|709.7|705.7|709.74|705.74|709.49|705.49|23
1613549640000|2021-02-17 08:14:00|709.69|705.69|709.27|705.27|709.69|705.69|709.26|705.26|28
1613549650000|2021-02-17 08:14:10|709.26|705.26|708.26|704.26|709.32|705.32|708.26|704.26|35
1613549660000|2021-02-17 08:14:20|708.25|704.25|709.25|705.25|709.25|705.25|708.25|704.25|34
1613549670000|2021-02-17 08:14:30|709.24|705.24|709.02|705.02|709.29|705.29|708.95|704.95|17
1613549680000|2021-02-17 08:14:40|709.01|705.01|709.06|705.06|709.06|705.06|708.95|704.95|14
1613549690000|2021-02-17 08:14:50|709.09|705.09|709.12|705.12|709.23|705.23|709.02|705.02|22
1613549700000|2021-02-17 08:15:00|709.13|705.13|708.87|704.87|709.13|705.13|708.78|704.78|22
1613549710000|2021-02-17 08:15:10|708.88|704.88|708.81|704.81|708.92|704.92|708.74|704.74|28
1613549720000|2021-02-17 08:15:20|708.78|704.78|708.8|704.8|708.81|704.81|708.63|704.63|25
1613549730000|2021-02-17 08:15:30|708.81|704.81|708.72|704.72|708.81|704.81|708.7|704.7|18
1613549740000|2021-02-17 08:15:40|708.76|704.76|708.5|704.5|708.81|704.81|708.49|704.49|27
1613549750000|2021-02-17 08:15:50|708.48|704.48|708.45|704.45|708.54|704.54|708.42|704.42|26
1613549760000|2021-02-17 08:16:00|708.43|704.43|707.99|703.99|708.43|704.43|707.99|703.99|17
1613549770000|2021-02-17 08:16:10|707.91|703.91|707.31|703.31|707.92|703.92|707.22|703.22|24
1613549780000|2021-02-17 08:16:20|707.32|703.32|707.62|703.62|707.64|703.64|707.29|703.29|23
1613549790000|2021-02-17 08:16:30|707.58|703.58|707.5|703.5|707.62|703.62|707.5|703.5|9
1613549800000|2021-02-17 08:16:40|707.48|703.48|707.46|703.46|707.48|703.48|707.44|703.44|7
1613549810000|2021-02-17 08:16:50|707.47|703.47|709.74|705.74|710.07|706.07|707.46|703.46|30
1613549820000|2021-02-17 08:17:00|709.69|705.69|708.63|704.63|709.74|705.74|708.63|704.63|29
1613549830000|2021-02-17 08:17:10|708.55|704.55|708.58|704.58|708.75|704.75|708.39|704.39|23
1613549840000|2021-02-17 08:17:20|708.55|704.55|708.18|704.18|708.6|704.6|707.96|703.96|29
1613549850000|2021-02-17 08:17:30|708.16|704.16|707.62|703.62|708.16|704.16|707.62|703.62|24
1613549860000|2021-02-17 08:17:40|707.61|703.61|707.96|703.96|708.04|704.04|707.42|703.42|28
1613549870000|2021-02-17 08:17:50|707.78|703.78|708.18|704.18|708.18|704.18|707.5|703.5|25
1613549880000|2021-02-17 08:18:00|708.22|704.22|707.3|703.3|708.31|704.31|707.27|703.27|36
1613549890000|2021-02-17 08:18:10|707.34|703.34|707.39|703.39|707.39|703.39|707.29|703.29|23
1613549900000|2021-02-17 08:18:20|707.4|703.4|707.52|703.52|707.91|703.91|707.39|703.39|28
1613549910000|2021-02-17 08:18:30|707.5|703.5|707.5|703.5|707.56|703.56|707.49|703.49|19
1613549920000|2021-02-17 08:18:40|707.45|703.45|706.61|702.61|707.49|703.49|706.51|702.51|29
1613549930000|2021-02-17 08:18:50|706.6|702.6|706.68|702.68|706.97|702.97|706.38|702.38|32
1613549940000|2021-02-17 08:19:00|706.67|702.67|706.61|702.61|706.76|702.76|706.51|702.51|26
1613549950000|2021-02-17 08:19:10|706.62|702.62|706.98|702.98|707.06|703.06|706.62|702.62|25
1613549960000|2021-02-17 08:19:20|707.02|703.02|707.22|703.22|707.26|703.26|706.97|702.97|34
1613549970000|2021-02-17 08:19:30|707.2|703.2|707.07|703.07|707.23|703.23|706.99|702.99|26
1613549980000|2021-02-17 08:19:40|707|703|706.8|702.8|707.03|703.03|706.77|702.77|25
1613549990000|2021-02-17 08:19:50|706.83|702.83|706.88|702.88|706.88|702.88|706.69|702.69|31
1613550000000|2021-02-17 08:20:00|706.96|702.96|706.78|702.78|706.96|702.96|706.69|702.69|27
1613550010000|2021-02-17 08:20:10|706.84|702.84|706.85|702.85|706.91|702.91|706.77|702.77|17
1613550020000|2021-02-17 08:20:20|707.07|703.07|707.13|703.13|707.34|703.34|707|703|27
1613550030000|2021-02-17 08:20:30|707.14|703.14|707.07|703.07|707.18|703.18|706.94|702.94|25
1613550040000|2021-02-17 08:20:40|707.06|703.06|707.12|703.12|707.13|703.13|707.01|703.01|24
1613550050000|2021-02-17 08:20:50|707.11|703.11|707.31|703.31|707.34|703.34|707.11|703.11|16
1613550060000|2021-02-17 08:21:00|707.18|703.18|707.11|703.11|707.32|703.32|707.11|703.11|20
1613550070000|2021-02-17 08:21:10|707.12|703.12|707.11|703.11|707.16|703.16|707.11|703.11|15
1613550080000|2021-02-17 08:21:20|707.14|703.14|707.47|703.47|707.57|703.57|707.11|703.11|28
1613550090000|2021-02-17 08:21:30|707.71|703.71|707.68|703.68|707.77|703.77|707.65|703.65|9
1613550100000|2021-02-17 08:21:40|707.71|703.71|707.61|703.61|707.71|703.71|707.58|703.58|22
1613550110000|2021-02-17 08:21:50|707.63|703.63|707.59|703.59|707.64|703.64|707.57|703.57|13
1613550120000|2021-02-17 08:22:00|707.58|703.58|707.63|703.63|707.63|703.63|707.58|703.58|27
1613550130000|2021-02-17 08:22:10|707.62|703.62|707.55|703.55|707.63|703.63|707.51|703.51|13
1613550140000|2021-02-17 08:22:20|707.54|703.54|707.51|703.51|707.59|703.59|707.48|703.48|19
1613550150000|2021-02-17 08:22:30|707.5|703.5|706.77|702.77|707.5|703.5|706.72|702.72|24
1613550160000|2021-02-17 08:22:40|706.82|702.82|706.99|702.99|707|703|706.48|702.48|23
1613550170000|2021-02-17 08:22:50|706.97|702.97|706.78|702.78|706.99|702.99|706.75|702.75|23
1613550180000|2021-02-17 08:23:00|706.79|702.79|706.83|702.83|707.01|703.01|706.76|702.76|20
1613550190000|2021-02-17 08:23:10|706.85|702.85|706.79|702.79|706.9|702.9|706.69|702.69|22
1613550200000|2021-02-17 08:23:20|706.78|702.78|706.86|702.86|706.88|702.88|706.74|702.74|15
1613550210000|2021-02-17 08:23:30|706.88|702.88|707.21|703.21|707.26|703.26|706.88|702.88|27
1613550220000|2021-02-17 08:23:40|707.24|703.24|707.19|703.19|707.38|703.38|707.15|703.15|32
1613550230000|2021-02-17 08:23:50|707.34|703.34|707.14|703.14|707.34|703.34|706.94|702.94|31
1613550240000|2021-02-17 08:24:00|707.12|703.12|707.15|703.15|707.21|703.21|707.06|703.06|23
1613550250000|2021-02-17 08:24:10|707.14|703.14|707.12|703.12|707.14|703.14|707.1|703.1|13
1613550260000|2021-02-17 08:24:20|707.11|703.11|707.39|703.39|707.41|703.41|707.1|703.1|22
1613550270000|2021-02-17 08:24:30|707.37|703.37|707.44|703.44|707.48|703.48|707.26|703.26|21
1613550280000|2021-02-17 08:24:40|707.38|703.38|706.98|702.98|707.38|703.38|706.95|702.95|28
1613550290000|2021-02-17 08:24:50|707.01|703.01|706.98|702.98|707.01|703.01|706.94|702.94|16
1613550300000|2021-02-17 08:25:00|707.03|703.03|707.14|703.14|707.34|703.34|707.03|703.03|30
1613550310000|2021-02-17 08:25:10|707.13|703.13|707.3|703.3|707.3|703.3|707.13|703.13|29
1613550320000|2021-02-17 08:25:20|707.29|703.29|707.31|703.31|707.33|703.33|707.22|703.22|17
1613550330000|2021-02-17 08:25:30|707.32|703.32|706.94|702.94|707.34|703.34|706.94|702.94|31
1613550340000|2021-02-17 08:25:40|706.95|702.95|707.11|703.11|707.11|703.11|706.89|702.89|24
1613550350000|2021-02-17 08:25:50|707.07|703.07|707.31|703.31|707.46|703.46|707.07|703.07|30
1613550360000|2021-02-17 08:26:00|707.43|703.43|707.47|703.47|707.48|703.48|707.32|703.32|27
1613550370000|2021-02-17 08:26:10|707.36|703.36|707.1|703.1|707.39|703.39|707.08|703.08|20
1613550380000|2021-02-17 08:26:20|707.09|703.09|707.34|703.34|707.36|703.36|707.08|703.08|25
1613550390000|2021-02-17 08:26:30|707.38|703.38|707.59|703.59|707.68|703.68|707.37|703.37|24
1613550400000|2021-02-17 08:26:40|707.57|703.57|707.68|703.68|707.78|703.78|707.55|703.55|16
1613550410000|2021-02-17 08:26:50|707.67|703.67|707.69|703.69|707.7|703.7|707.67|703.67|5
1613550420000|2021-02-17 08:27:00|707.68|703.68|707.64|703.64|707.69|703.69|707.12|703.12|24
1613550430000|2021-02-17 08:27:10|707.62|703.62|707.69|703.69|707.71|703.71|707.6|703.6|14
1613550440000|2021-02-17 08:27:20|707.68|703.68|707.7|703.7|707.7|703.7|707.68|703.68|2
1613550450000|2021-02-17 08:27:30|707.69|703.69|707.73|703.73|707.73|703.73|707.68|703.68|6
1613550460000|2021-02-17 08:27:40|707.74|703.74|708.18|704.18|708.18|704.18|707.7|703.7|9
1613550470000|2021-02-17 08:27:50|708.19|704.19|708.16|704.16|708.62|704.62|707.86|703.86|30
1613550480000|2021-02-17 08:28:00|708.19|704.19|708.59|704.59|708.61|704.61|708.15|704.15|22
1613550490000|2021-02-17 08:28:10|708.58|704.58|708.12|704.12|708.58|704.58|708.11|704.11|24
1613550500000|2021-02-17 08:28:20|708.17|704.17|708.36|704.36|708.47|704.47|708.17|704.17|21
1613550510000|2021-02-17 08:28:30|708.38|704.38|708.5|704.5|708.59|704.59|708.38|704.38|26
1613550520000|2021-02-17 08:28:40|708.58|704.58|708.56|704.56|708.62|704.62|708.45|704.45|27
1613550530000|2021-02-17 08:28:50|708.54|704.54|708.6|704.6|708.6|704.6|708.53|704.53|17
1613550540000|2021-02-17 08:29:00|708.62|704.62|709.06|705.06|709.06|705.06|708.62|704.62|19
1613550550000|2021-02-17 08:29:10|709.07|705.07|708.5|704.5|709.09|705.09|708.49|704.49|30
1613550560000|2021-02-17 08:29:20|708.49|704.49|708.49|704.49|708.52|704.52|708.45|704.45|24
1613550570000|2021-02-17 08:29:30|708.5|704.5|708.53|704.53|708.53|704.53|708.42|704.42|23
1613550580000|2021-02-17 08:29:40|708.56|704.56|708.06|704.06|708.56|704.56|708|704|20
1613550590000|2021-02-17 08:29:50|708.07|704.07|708.16|704.16|708.18|704.18|708.03|704.03|25
1613550600000|2021-02-17 08:30:00|708.15|704.15|708.22|704.22|708.43|704.43|708.14|704.14|22
1613550610000|2021-02-17 08:30:10|708.34|704.34|708.38|704.38|708.43|704.43|708.34|704.34|11
1613550620000|2021-02-17 08:30:20|708.36|704.36|708.09|704.09|708.36|704.36|708.07|704.07|20
1613550630000|2021-02-17 08:30:30|708.1|704.1|708.32|704.32|708.32|704.32|708.08|704.08|24
1613550640000|2021-02-17 08:30:40|708.34|704.34|708.19|704.19|708.47|704.47|708.15|704.15|28
1613550650000|2021-02-17 08:30:50|708.18|704.18|708.23|704.23|708.25|704.25|708.15|704.15|11
1613550660000|2021-02-17 08:31:00|708.19|704.19|708.89|704.89|708.92|704.92|708.19|704.19|22
1613550670000|2021-02-17 08:31:10|708.84|704.84|709.09|705.09|709.11|705.11|708.84|704.84|32
1613550680000|2021-02-17 08:31:20|709.07|705.07|709.09|705.09|709.12|705.12|709.03|705.03|19
1613550690000|2021-02-17 08:31:30|709.06|705.06|709.47|705.47|709.47|705.47|709.06|705.06|18
1613550700000|2021-02-17 08:31:40|709.52|705.52|709.52|705.52|709.53|705.53|709.39|705.39|19
1613550710000|2021-02-17 08:31:50|709.53|705.53|709.91|705.91|709.99|705.99|709.52|705.52|15
1613550720000|2021-02-17 08:32:00|709.93|705.93|710.36|706.36|710.36|706.36|709.58|705.58|13
1613550730000|2021-02-17 08:32:10|710.29|706.29|709.78|705.78|710.29|706.29|709.47|705.47|32
1613550740000|2021-02-17 08:32:20|709.77|705.77|709.86|705.86|710|706|709.77|705.77|25
1613550750000|2021-02-17 08:32:30|709.91|705.91|709.84|705.84|709.92|705.92|709.84|705.84|20
1613550760000|2021-02-17 08:32:40|709.86|705.86|709.47|705.47|709.89|705.89|709.47|705.47|20
1613550770000|2021-02-17 08:32:50|709.5|705.5|709.66|705.66|709.71|705.71|709.45|705.45|29
1613550780000|2021-02-17 08:33:00|709.67|705.67|710.04|706.04|710.08|706.08|709.67|705.67|23
1613550790000|2021-02-17 08:33:10|710.08|706.08|710.07|706.07|710.08|706.08|709.97|705.97|16
1613550800000|2021-02-17 08:33:20|710.05|706.05|710.1|706.1|710.13|706.13|709.77|705.77|25
1613550810000|2021-02-17 08:33:30|710.09|706.09|710.07|706.07|710.22|706.22|710.07|706.07|22
1613550820000|2021-02-17 08:33:40|710.11|706.11|710.19|706.19|710.19|706.19|710.08|706.08|26
1613550830000|2021-02-17 08:33:50|710.23|706.23|710.74|706.74|710.88|706.88|710.2|706.2|23
1613550840000|2021-02-17 08:34:00|710.78|706.78|710.51|706.51|710.78|706.78|710.33|706.33|17
1613550850000|2021-02-17 08:34:10|710.52|706.52|710.6|706.6|710.6|706.6|710.52|706.52|15
1613550860000|2021-02-17 08:34:20|710.54|706.54|710.46|706.46|710.68|706.68|710.31|706.31|35
1613550870000|2021-02-17 08:34:30|710.47|706.47|710.51|706.51|710.65|706.65|710.45|706.45|22
1613550880000|2021-02-17 08:34:40|710.52|706.52|710.55|706.55|710.59|706.59|710.51|706.51|24
1613550890000|2021-02-17 08:34:50|710.34|706.34|710.41|706.41|710.58|706.58|710.31|706.31|25
1613550900000|2021-02-17 08:35:00|710.38|706.38|710.04|706.04|710.41|706.41|710.04|706.04|15
1613550910000|2021-02-17 08:35:10|710.07|706.07|710.23|706.23|710.28|706.28|710.06|706.06|26
1613550920000|2021-02-17 08:35:20|710.24|706.24|710.27|706.27|710.27|706.27|710.21|706.21|19
1613550930000|2021-02-17 08:35:30|710.28|706.28|710.69|706.69|710.69|706.69|710.24|706.24|25
1613550940000|2021-02-17 08:35:40|710.67|706.67|710.64|706.64|710.7|706.7|710.57|706.57|17
1613550950000|2021-02-17 08:35:50|710.67|706.67|710.61|706.61|710.69|706.69|710.58|706.58|14
1613550960000|2021-02-17 08:36:00|710.63|706.63|711.16|707.16|711.16|707.16|710.63|706.63|21
1613550970000|2021-02-17 08:36:10|711.18|707.18|711.08|707.08|711.19|707.19|711.04|707.04|18
1613550980000|2021-02-17 08:36:20|711.07|707.07|711.05|707.05|711.17|707.17|710.91|706.91|26
1613550990000|2021-02-17 08:36:30|711.02|707.02|711.11|707.11|711.16|707.16|710.99|706.99|27
1613551000000|2021-02-17 08:36:40|711.03|707.03|711.12|707.12|711.12|707.12|710.9|706.9|28
1613551010000|2021-02-17 08:36:50|711.1|707.1|710.98|706.98|711.12|707.12|710.81|706.81|25
1613551020000|2021-02-17 08:37:00|711|707|710.96|706.96|711.14|707.14|710.88|706.88|24
1613551030000|2021-02-17 08:37:10|710.95|706.95|711.02|707.02|711.06|707.06|710.89|706.89|24
1613551040000|2021-02-17 08:37:20|710.96|706.96|710.78|706.78|710.97|706.97|710.74|706.74|21
1613551050000|2021-02-17 08:37:30|710.79|706.79|710.91|706.91|710.94|706.94|710.74|706.74|23
1613551060000|2021-02-17 08:37:40|710.93|706.93|710.95|706.95|710.96|706.96|710.89|706.89|15
1613551070000|2021-02-17 08:37:50|710.94|706.94|710.85|706.85|710.96|706.96|710.7|706.7|20
1613551080000|2021-02-17 08:38:00|710.86|706.86|711.09|707.09|711.09|707.09|710.85|706.85|18
1613551090000|2021-02-17 08:38:10|711.11|707.11|711.11|707.11|711.12|707.12|711.08|707.08|7
1613551100000|2021-02-17 08:38:20|711.12|707.12|711.04|707.04|711.12|707.12|710.93|706.93|16
1613551110000|2021-02-17 08:38:30|711.08|707.08|711.1|707.1|711.11|707.11|711.05|707.05|16
1613551120000|2021-02-17 08:38:40|711.08|707.08|710.93|706.93|711.15|707.15|710.93|706.93|17
1613551130000|2021-02-17 08:38:50|710.94|706.94|710.99|706.99|711.05|707.05|710.92|706.92|25
1613551140000|2021-02-17 08:39:00|710.92|706.92|711.09|707.09|711.1|707.1|710.92|706.92|12
1613551150000|2021-02-17 08:39:10|711.1|707.1|711.14|707.14|711.15|707.15|711.09|707.09|10
1613551160000|2021-02-17 08:39:20|711.1|707.1|711.14|707.14|711.19|707.19|711.08|707.08|11
1613551170000|2021-02-17 08:39:30|711.15|707.15|711.2|707.2|711.21|707.21|711.08|707.08|24
1613551180000|2021-02-17 08:39:40|711.21|707.21|711.81|707.81|712.13|708.13|711.13|707.13|21
1613551190000|2021-02-17 08:39:50|711.8|707.8|712.47|708.47|712.47|708.47|711.7|707.7|32
1613551200000|2021-02-17 08:40:00|712.37|708.37|712.53|708.53|712.59|708.59|712.31|708.31|29
1613551210000|2021-02-17 08:40:10|712.5|708.5|711.82|707.82|712.51|708.51|711.81|707.81|33
1613551220000|2021-02-17 08:40:20|711.81|707.81|711.81|707.81|711.86|707.86|711.76|707.76|22
1613551230000|2021-02-17 08:40:30|711.82|707.82|711.66|707.66|711.88|707.88|711.63|707.63|26
1613551240000|2021-02-17 08:40:40|711.65|707.65|711.6|707.6|711.89|707.89|711.6|707.6|25
1613551250000|2021-02-17 08:40:50|711.57|707.57|711.34|707.34|711.59|707.59|711.33|707.33|21
1613551260000|2021-02-17 08:41:00|711.28|707.28|711.46|707.46|711.46|707.46|711.28|707.28|24
1613551270000|2021-02-17 08:41:10|711.51|707.51|711.62|707.62|711.67|707.67|711.51|707.51|23
1613551280000|2021-02-17 08:41:20|711.66|707.66|711.64|707.64|711.68|707.68|711.53|707.53|34
1613551290000|2021-02-17 08:41:30|711.66|707.66|711.87|707.87|711.87|707.87|711.61|707.61|28
1613551300000|2021-02-17 08:41:40|711.82|707.82|711.96|707.96|711.96|707.96|711.67|707.67|26
1613551310000|2021-02-17 08:41:50|712.03|708.03|712.18|708.18|712.28|708.28|712.03|708.03|25
1613551320000|2021-02-17 08:42:00|712.17|708.17|711.95|707.95|712.18|708.18|711.95|707.95|31
1613551330000|2021-02-17 08:42:10|711.96|707.96|711.63|707.63|711.98|707.98|711.51|707.51|24
1613551340000|2021-02-17 08:42:20|711.71|707.71|711.96|707.96|712.06|708.06|711.65|707.65|31
1613551350000|2021-02-17 08:42:30|712.01|708.01|711.87|707.87|712.09|708.09|711.87|707.87|24
1613551360000|2021-02-17 08:42:40|711.88|707.88|712.22|708.22|712.28|708.28|711.88|707.88|20
1613551370000|2021-02-17 08:42:50|712.21|708.21|712.17|708.17|712.39|708.39|712.09|708.09|29
1613551380000|2021-02-17 08:43:00|712.2|708.2|712.18|708.18|712.36|708.36|712.15|708.15|31
1613551390000|2021-02-17 08:43:10|712.17|708.17|711.29|707.29|712.17|708.17|711.29|707.29|29
1613551400000|2021-02-17 08:43:20|711.25|707.25|710.79|706.79|711.25|707.25|710.73|706.73|30
1613551410000|2021-02-17 08:43:30|710.82|706.82|711.15|707.15|711.15|707.15|710.8|706.8|33
1613551420000|2021-02-17 08:43:40|711.26|707.26|711.88|707.88|712|708|711.16|707.16|29
1613551430000|2021-02-17 08:43:50|711.86|707.86|712.12|708.12|712.3|708.3|711.78|707.78|27
1613551440000|2021-02-17 08:44:00|712.15|708.15|713|709|713|709|712.13|708.13|29
1613551450000|2021-02-17 08:44:10|713.08|709.08|712.36|708.36|713.08|709.08|712.36|708.36|34
1613551460000|2021-02-17 08:44:20|712.23|708.23|712|708|712.43|708.43|711.9|707.9|32
1613551470000|2021-02-17 08:44:30|712.02|708.02|711.93|707.93|712.12|708.12|711.79|707.79|33
1613551480000|2021-02-17 08:44:40|711.92|707.92|711.6|707.6|711.93|707.93|711.48|707.48|32
1613551490000|2021-02-17 08:44:50|711.59|707.59|711.65|707.65|711.88|707.88|711.48|707.48|30
1613551500000|2021-02-17 08:45:00|711.73|707.73|711.86|707.86|712.28|708.28|711.73|707.73|32
1613551510000|2021-02-17 08:45:10|711.87|707.87|711.53|707.53|711.87|707.87|711.41|707.41|30
1613551520000|2021-02-17 08:45:20|711.64|707.64|711.24|707.24|711.64|707.64|711.24|707.24|30
1613551530000|2021-02-17 08:45:30|711.25|707.25|710.67|706.67|711.28|707.28|710.6|706.6|23
1613551540000|2021-02-17 08:45:40|710.6|706.6|710.79|706.79|710.96|706.96|710.53|706.53|29
1613551550000|2021-02-17 08:45:50|710.81|706.81|710.78|706.78|710.81|706.81|710.55|706.55|27
1613551560000|2021-02-17 08:46:00|710.68|706.68|709.89|705.89|710.77|706.77|709.84|705.84|33
1613551570000|2021-02-17 08:46:10|709.9|705.9|709.15|705.15|709.9|705.9|709.14|705.14|28
1613551580000|2021-02-17 08:46:20|709.14|705.14|709.49|705.49|709.73|705.73|709.14|705.14|33
1613551590000|2021-02-17 08:46:30|709.56|705.56|709.36|705.36|709.56|705.56|709.25|705.25|25
1613551600000|2021-02-17 08:46:40|709.35|705.35|709.73|705.73|709.95|705.95|709.35|705.35|28
1613551610000|2021-02-17 08:46:50|709.71|705.71|710.08|706.08|710.13|706.13|709.71|705.71|24
1613551620000|2021-02-17 08:47:00|710.05|706.05|710.58|706.58|710.68|706.68|710.05|706.05|27
1613551630000|2021-02-17 08:47:10|710.52|706.52|710.68|706.68|710.79|706.79|710.52|706.52|30
1613551640000|2021-02-17 08:47:20|710.66|706.66|710.83|706.83|710.83|706.83|710.6|706.6|17
1613551650000|2021-02-17 08:47:30|710.85|706.85|710.71|706.71|710.85|706.85|710.63|706.63|31
1613551660000|2021-02-17 08:47:40|710.72|706.72|710.95|706.95|710.95|706.95|710.65|706.65|18
1613551670000|2021-02-17 08:47:50|710.94|706.94|710.73|706.73|710.94|706.94|710.64|706.64|25
1613551680000|2021-02-17 08:48:00|710.74|706.74|710.72|706.72|710.83|706.83|710.67|706.67|10
1613551690000|2021-02-17 08:48:10|710.73|706.73|710.71|706.71|710.81|706.81|710.71|706.71|16
1613551700000|2021-02-17 08:48:20|710.75|706.75|710.77|706.77|710.8|706.8|710.71|706.71|20
1613551710000|2021-02-17 08:48:30|710.75|706.75|710.75|706.75|710.76|706.76|710.71|706.71|15
1613551720000|2021-02-17 08:48:40|710.73|706.73|710.37|706.37|710.75|706.75|710.11|706.11|29
1613551730000|2021-02-17 08:48:50|710.34|706.34|710.38|706.38|710.38|706.38|710.34|706.34|20
1613551740000|2021-02-17 08:49:00|710.34|706.34|710.37|706.37|710.43|706.43|710.34|706.34|20
1613551750000|2021-02-17 08:49:10|710.33|706.33|710.35|706.35|710.38|706.38|710.31|706.31|21
1613551760000|2021-02-17 08:49:20|710.36|706.36|710.43|706.43|710.55|706.55|710.36|706.36|20
1613551770000|2021-02-17 08:49:30|710.4|706.4|710.8|706.8|710.85|706.85|710.39|706.39|26
1613551780000|2021-02-17 08:49:40|710.81|706.81|710.8|706.8|710.84|706.84|710.68|706.68|22
1613551790000|2021-02-17 08:49:50|710.79|706.79|710.85|706.85|710.87|706.87|710.7|706.7|18
1613551800000|2021-02-17 08:50:00|710.84|706.84|710.82|706.82|710.86|706.86|710.7|706.7|20
1613551810000|2021-02-17 08:50:10|710.83|706.83|710.49|706.49|710.83|706.83|710.36|706.36|25
1613551820000|2021-02-17 08:50:20|710.44|706.44|710.15|706.15|710.52|706.52|710.15|706.15|28
1613551830000|2021-02-17 08:50:30|710.14|706.14|710.23|706.23|710.23|706.23|710.02|706.02|25
1613551840000|2021-02-17 08:50:40|710.21|706.21|710.31|706.31|710.33|706.33|710.21|706.21|14
1613551850000|2021-02-17 08:50:50|710.21|706.21|710.19|706.19|710.21|706.21|710.05|706.05|23
1613551860000|2021-02-17 08:51:00|710.21|706.21|710.23|706.23|710.31|706.31|710.13|706.13|23
1613551870000|2021-02-17 08:51:10|710.26|706.26|709.38|705.38|710.28|706.28|709.38|705.38|23
1613551880000|2021-02-17 08:51:20|709.65|705.65|708.85|704.85|709.72|705.72|708.77|704.77|28
1613551890000|2021-02-17 08:51:30|708.84|704.84|709.71|705.71|709.71|705.71|708.84|704.84|33
1613551900000|2021-02-17 08:51:40|709.83|705.83|709.66|705.66|709.83|705.83|709.56|705.56|28
1613551910000|2021-02-17 08:51:50|709.71|705.71|709.68|705.68|709.77|705.77|709.68|705.68|13
1613551920000|2021-02-17 08:52:00|709.71|705.71|709.88|705.88|709.88|705.88|709.71|705.71|3
1613551930000|2021-02-17 08:52:10|709.9|705.9|709.91|705.91|709.93|705.93|709.89|705.89|9
1613551940000|2021-02-17 08:52:20|709.9|705.9|710.01|706.01|710.03|706.03|709.89|705.89|12
1613551950000|2021-02-17 08:52:30|710|706|710|706|710.01|706.01|709.92|705.92|15
1613551960000|2021-02-17 08:52:40|709.92|705.92|709.97|705.97|709.99|705.99|709.89|705.89|19
1613551970000|2021-02-17 08:52:50|709.98|705.98|709.96|705.96|709.98|705.98|709.89|705.89|13
1613551980000|2021-02-17 08:53:00|709.97|705.97|710.69|706.69|710.91|706.91|709.89|705.89|22
1613551990000|2021-02-17 08:53:10|710.82|706.82|710.82|706.82|710.85|706.85|710.69|706.69|15
1613552000000|2021-02-17 08:53:20|710.8|706.8|711.17|707.17|711.17|707.17|710.69|706.69|15
1613552010000|2021-02-17 08:53:30|711.18|707.18|710.99|706.99|711.19|707.19|710.71|706.71|27
1613552020000|2021-02-17 08:53:40|710.97|706.97|710.96|706.96|711.02|707.02|710.78|706.78|29
1613552030000|2021-02-17 08:53:50|710.92|706.92|711.32|707.32|711.4|707.4|710.92|706.92|29
1613552040000|2021-02-17 08:54:00|711.37|707.37|711.56|707.56|711.6|707.6|711.28|707.28|25
1613552050000|2021-02-17 08:54:10|711.69|707.69|711.26|707.26|711.76|707.76|711.12|707.12|29
1613552060000|2021-02-17 08:54:20|711.27|707.27|711.11|707.11|711.36|707.36|711.11|707.11|27
1613552070000|2021-02-17 08:54:30|711.1|707.1|711.12|707.12|711.36|707.36|711.1|707.1|26
1613552080000|2021-02-17 08:54:40|711.1|707.1|710.94|706.94|711.1|707.1|710.93|706.93|12
1613552090000|2021-02-17 08:54:50|711.01|707.01|711.24|707.24|711.4|707.4|711.01|707.01|26
1613552100000|2021-02-17 08:55:00|711.26|707.26|710.96|706.96|711.31|707.31|710.96|706.96|24
1613552110000|2021-02-17 08:55:10|710.97|706.97|711.01|707.01|711.08|707.08|710.93|706.93|27
1613552120000|2021-02-17 08:55:20|711.07|707.07|711.31|707.31|711.31|707.31|710.98|706.98|27
1613552130000|2021-02-17 08:55:30|711.32|707.32|711.1|707.1|711.46|707.46|711.04|707.04|25
1613552140000|2021-02-17 08:55:40|711.08|707.08|710.57|706.57|711.14|707.14|710.57|706.57|23
1613552150000|2021-02-17 08:55:50|710.58|706.58|710.2|706.2|710.66|706.66|710.17|706.17|22
1613552160000|2021-02-17 08:56:00|710.19|706.19|709.74|705.74|710.29|706.29|709.74|705.74|20
1613552170000|2021-02-17 08:56:10|709.82|705.82|709.6|705.6|709.85|705.85|709.56|705.56|13
1613552180000|2021-02-17 08:56:20|709.58|705.58|709.61|705.61|709.61|705.61|709.58|705.58|3
1613552190000|2021-02-17 08:56:30|709.64|705.64|709.71|705.71|709.89|705.89|709.61|705.61|12
1613552200000|2021-02-17 08:56:40|709.72|705.72|709.69|705.69|709.79|705.79|709.67|705.67|14
1613552210000|2021-02-17 08:56:50|709.68|705.68|709.75|705.75|710.08|706.08|709.61|705.61|33
1613552220000|2021-02-17 08:57:00|709.87|705.87|709.81|705.81|709.95|705.95|709.52|705.52|32
1613552230000|2021-02-17 08:57:10|709.84|705.84|709.94|705.94|709.94|705.94|709.75|705.75|13
1613552240000|2021-02-17 08:57:20|709.97|705.97|709.69|705.69|709.99|705.99|709.69|705.69|23
1613552250000|2021-02-17 08:57:30|709.82|705.82|709.71|705.71|709.94|705.94|709.66|705.66|18
1613552260000|2021-02-17 08:57:40|709.83|705.83|709.84|705.84|709.95|705.95|709.69|705.69|29
1613552270000|2021-02-17 08:57:50|709.86|705.86|709.83|705.83|709.89|705.89|709.68|705.68|17
1613552280000|2021-02-17 08:58:00|709.82|705.82|709.94|705.94|709.94|705.94|709.68|705.68|19
1613552290000|2021-02-17 08:58:10|709.95|705.95|709.77|705.77|709.99|705.99|709.77|705.77|11
1613552300000|2021-02-17 08:58:20|709.96|705.96|710.01|706.01|710.01|706.01|709.77|705.77|6
1613552310000|2021-02-17 08:58:30|710.02|706.02|710.54|706.54|710.56|706.56|710.02|706.02|11
1613552320000|2021-02-17 08:58:40|710.57|706.57|710.44|706.44|710.62|706.62|710.33|706.33|34
1613552330000|2021-02-17 08:58:50|710.46|706.46|710.17|706.17|710.46|706.46|710.1|706.1|19
1613552340000|2021-02-17 08:59:00|710.18|706.18|710.44|706.44|710.46|706.46|710.11|706.11|25
1613552350000|2021-02-17 08:59:10|710.18|706.18|710.36|706.36|710.62|706.62|710.18|706.18|23
1613552360000|2021-02-17 08:59:20|710.37|706.37|710.33|706.33|710.47|706.47|710.18|706.18|29
1613552370000|2021-02-17 08:59:30|710.47|706.47|710.39|706.39|710.55|706.55|710.33|706.33|27
1613552380000|2021-02-17 08:59:40|710.54|706.54|710.75|706.75|710.95|706.95|710.4|706.4|28
1613552390000|2021-02-17 08:59:50|710.81|706.81|711.01|707.01|711.01|707.01|710.65|706.65|26
1613552400000|2021-02-17 09:00:00|711.02|707.02|711.89|707.89|711.9|707.9|711.02|707.02|19
1613552410000|2021-02-17 09:00:10|711.9|707.9|712.6|708.6|712.78|708.78|711.71|707.71|27
1613552420000|2021-02-17 09:00:20|712.77|708.77|712.64|708.64|712.82|708.82|712.61|708.61|30
1613552430000|2021-02-17 09:00:30|712.71|708.71|712.96|708.96|712.97|708.97|712.71|708.71|21
1613552440000|2021-02-17 09:00:40|712.98|708.98|713|709|713.05|709.05|712.98|708.98|24
1613552450000|2021-02-17 09:00:50|713.04|709.04|713.15|709.15|713.65|709.65|713.04|709.04|26
1613552460000|2021-02-17 09:01:00|713.14|709.14|713.71|709.71|713.75|709.75|713.14|709.14|29
1613552470000|2021-02-17 09:01:10|713.7|709.7|713.88|709.88|713.94|709.94|713.7|709.7|27
1613552480000|2021-02-17 09:01:20|713.81|709.81|713.01|709.01|713.81|709.81|712.96|708.96|33
1613552490000|2021-02-17 09:01:30|712.98|708.98|712.27|708.27|713.01|709.01|712.03|708.03|34
1613552500000|2021-02-17 09:01:40|712.33|708.33|711.38|707.38|712.77|708.77|711.13|707.13|35
1613552510000|2021-02-17 09:01:50|711.15|707.15|711.27|707.27|711.35|707.35|710.98|706.98|26
1613552520000|2021-02-17 09:02:00|711.28|707.28|711.16|707.16|711.28|707.28|710.77|706.77|22
1613552530000|2021-02-17 09:02:10|711.2|707.2|710.73|706.73|711.2|707.2|710.7|706.7|25
1613552540000|2021-02-17 09:02:20|710.8|706.8|710.57|706.57|710.8|706.8|710.52|706.52|28
1613552550000|2021-02-17 09:02:30|710.59|706.59|711.05|707.05|711.25|707.25|710.59|706.59|34
1613552560000|2021-02-17 09:02:40|711.04|707.04|711.16|707.16|711.26|707.26|710.99|706.99|29
1613552570000|2021-02-17 09:02:50|711.17|707.17|711.09|707.09|711.24|707.24|711.03|707.03|31
1613552580000|2021-02-17 09:03:00|711.08|707.08|710.5|706.5|711.09|707.09|710.49|706.49|23
1613552590000|2021-02-17 09:03:10|710.52|706.52|709.91|705.91|710.56|706.56|709.9|705.9|30
1613552600000|2021-02-17 09:03:20|709.92|705.92|709.76|705.76|709.92|705.92|709.59|705.59|31
1613552610000|2021-02-17 09:03:30|709.78|705.78|710.09|706.09|710.13|706.13|709.69|705.69|20
1613552620000|2021-02-17 09:03:40|710.1|706.1|709.98|705.98|710.15|706.15|709.93|705.93|20
1613552630000|2021-02-17 09:03:50|709.97|705.97|709.72|705.72|710.04|706.04|709.71|705.71|22
1613552640000|2021-02-17 09:04:00|709.71|705.71|709.57|705.57|709.71|705.71|709.52|705.52|16
1613552650000|2021-02-17 09:04:10|709.53|705.53|709.71|705.71|709.75|705.75|709.52|705.52|20
1613552660000|2021-02-17 09:04:20|709.7|705.7|710.31|706.31|710.32|706.32|709.61|705.61|30
1613552670000|2021-02-17 09:04:30|710.43|706.43|710.46|706.46|710.46|706.46|710.41|706.41|7
1613552680000|2021-02-17 09:04:40|710.45|706.45|710.1|706.1|710.46|706.46|710.07|706.07|14
1613552690000|2021-02-17 09:04:50|710.16|706.16|710.12|706.12|710.19|706.19|710.11|706.11|15
1613552700000|2021-02-17 09:05:00|710.11|706.11|710.33|706.33|710.33|706.33|710.11|706.11|14
1613552710000|2021-02-17 09:05:10|710.4|706.4|710.67|706.67|710.68|706.68|710.33|706.33|24
1613552720000|2021-02-17 09:05:20|710.68|706.68|710.59|706.59|710.68|706.68|710.59|706.59|19
1613552730000|2021-02-17 09:05:30|710.56|706.56|710.28|706.28|710.56|706.56|710.28|706.28|24
1613552740000|2021-02-17 09:05:40|710.23|706.23|710.5|706.5|710.58|706.58|710.18|706.18|20
1613552750000|2021-02-17 09:05:50|710.53|706.53|710.27|706.27|710.63|706.63|710.24|706.24|29
1613552760000|2021-02-17 09:06:00|710.33|706.33|710.33|706.33|710.39|706.39|710.26|706.26|25
1613552770000|2021-02-17 09:06:10|710.29|706.29|709.73|705.73|710.33|706.33|709.61|705.61|24
1613552780000|2021-02-17 09:06:20|709.76|705.76|709.45|705.45|709.79|705.79|709.43|705.43|21
1613552790000|2021-02-17 09:06:30|709.46|705.46|709.16|705.16|709.49|705.49|709.16|705.16|20
1613552800000|2021-02-17 09:06:40|709.15|705.15|708.95|704.95|709.15|705.15|708.84|704.84|25
1613552810000|2021-02-17 09:06:50|708.91|704.91|708.26|704.26|708.94|704.94|708.03|704.03|30
1613552820000|2021-02-17 09:07:00|708.24|704.24|708.9|704.9|708.9|704.9|708.24|704.24|24
1613552830000|2021-02-17 09:07:10|708.89|704.89|707.75|703.75|708.94|704.94|707.67|703.67|37
1613552840000|2021-02-17 09:07:20|707.76|703.76|707.75|703.75|707.79|703.79|707.49|703.49|27
1613552850000|2021-02-17 09:07:30|707.72|703.72|707.39|703.39|707.72|703.72|707.39|703.39|19
1613552860000|2021-02-17 09:07:40|707.36|703.36|707.39|703.39|707.73|703.73|707.36|703.36|33
1613552870000|2021-02-17 09:07:50|707.36|703.36|707.68|703.68|708|704|707.36|703.36|33
1613552880000|2021-02-17 09:08:00|707.63|703.63|707.37|703.37|707.63|703.63|707.33|703.33|21
1613552890000|2021-02-17 09:08:10|707.35|703.35|706.76|702.76|707.38|703.38|706.76|702.76|22
1613552900000|2021-02-17 09:08:20|706.77|702.77|706.85|702.85|706.9|702.9|706.77|702.77|13
1613552910000|2021-02-17 09:08:30|706.91|702.91|706.26|702.26|706.91|702.91|706.26|702.26|27
1613552920000|2021-02-17 09:08:40|706.27|702.27|706.14|702.14|706.39|702.39|706.09|702.09|18
1613552930000|2021-02-17 09:08:50|706.17|702.17|706.82|702.82|706.82|702.82|706.15|702.15|20
1613552940000|2021-02-17 09:09:00|706.87|702.87|706.83|702.83|707.59|703.59|706.83|702.83|31
1613552950000|2021-02-17 09:09:10|706.79|702.79|706.87|702.87|706.95|702.95|706.55|702.55|35
1613552960000|2021-02-17 09:09:20|706.92|702.92|706.9|702.9|707.04|703.04|706.69|702.69|35
1613552970000|2021-02-17 09:09:30|706.75|702.75|707|703|707.01|703.01|706.73|702.73|30
1613552980000|2021-02-17 09:09:40|706.93|702.93|707.08|703.08|707.08|703.08|706.83|702.83|33
1613552990000|2021-02-17 09:09:50|707.23|703.23|707.85|703.85|708.22|704.22|707.23|703.23|35
1613553000000|2021-02-17 09:10:00|707.84|703.84|707.96|703.96|707.97|703.97|707.49|703.49|30
1613553010000|2021-02-17 09:10:10|707.95|703.95|708.43|704.43|708.52|704.52|707.95|703.95|32
1613553020000|2021-02-17 09:10:20|708.46|704.46|708.57|704.57|708.65|704.65|708.42|704.42|30
1613553030000|2021-02-17 09:10:30|708.61|704.61|708.62|704.62|708.67|704.67|708.53|704.53|28
1613553040000|2021-02-17 09:10:40|708.85|704.85|708.87|704.87|708.88|704.88|708.75|704.75|20
1613553050000|2021-02-17 09:10:50|708.8|704.8|709.02|705.02|709.06|705.06|708.8|704.8|17
1613553060000|2021-02-17 09:11:00|709.04|705.04|708.89|704.89|709.05|705.05|708.85|704.85|19
1613553070000|2021-02-17 09:11:10|708.99|704.99|708.45|704.45|709.01|705.01|708.41|704.41|20
1613553080000|2021-02-17 09:11:20|708.54|704.54|708.32|704.32|708.64|704.64|708.32|704.32|22
1613553090000|2021-02-17 09:11:30|708.31|704.31|708.12|704.12|708.37|704.37|708.06|704.06|31
1613553100000|2021-02-17 09:11:40|708.02|704.02|708.37|704.37|708.52|704.52|707.96|703.96|25
1613553110000|2021-02-17 09:11:50|708.36|704.36|708.62|704.62|708.76|704.76|708.36|704.36|25
1613553120000|2021-02-17 09:12:00|708.64|704.64|708.53|704.53|708.64|704.64|708.46|704.46|22
1613553130000|2021-02-17 09:12:10|708.46|704.46|708.57|704.57|708.58|704.58|708.46|704.46|20
1613553140000|2021-02-17 09:12:20|708.58|704.58|708.66|704.66|708.66|704.66|708.54|704.54|17
1613553150000|2021-02-17 09:12:30|708.64|704.64|708.81|704.81|708.81|704.81|708.63|704.63|20
1613553160000|2021-02-17 09:12:40|708.82|704.82|709.16|705.16|709.26|705.26|708.82|704.82|12
1613553170000|2021-02-17 09:12:50|709.11|705.11|708.68|704.68|709.13|705.13|708.65|704.65|27
1613553180000|2021-02-17 09:13:00|708.63|704.63|708.85|704.85|708.85|704.85|708.62|704.62|14
1613553190000|2021-02-17 09:13:10|708.81|704.81|708.75|704.75|708.81|704.81|708.68|704.68|16
1613553200000|2021-02-17 09:13:20|708.76|704.76|708.81|704.81|708.81|704.81|708.64|704.64|18
1613553210000|2021-02-17 09:13:30|708.71|704.71|708.56|704.56|708.8|704.8|708.5|704.5|19
1613553220000|2021-02-17 09:13:40|708.55|704.55|708.77|704.77|708.77|704.77|708.32|704.32|25
1613553230000|2021-02-17 09:13:50|708.59|704.59|708.57|704.57|708.61|704.61|708.57|704.57|8
1613553240000|2021-02-17 09:14:00|708.59|704.59|708.59|704.59|708.59|704.59|708.57|704.57|3
1613553250000|2021-02-17 09:14:10|708.6|704.6|708.83|704.83|708.93|704.93|708.59|704.59|20
1613553260000|2021-02-17 09:14:20|708.85|704.85|709|705|709.22|705.22|708.83|704.83|23
1613553270000|2021-02-17 09:14:30|709.07|705.07|709.48|705.48|709.48|705.48|709.07|705.07|18
1613553280000|2021-02-17 09:14:40|709.37|705.37|708.26|704.26|709.48|705.48|708.23|704.23|35
1613553290000|2021-02-17 09:14:50|708.24|704.24|708.76|704.76|708.76|704.76|708.22|704.22|26
1613553300000|2021-02-17 09:15:00|708.65|704.65|708.9|704.9|708.96|704.96|708.65|704.65|23
1613553310000|2021-02-17 09:15:10|708.87|704.87|709.04|705.04|709.04|705.04|708.87|704.87|20
1613553320000|2021-02-17 09:15:20|709.05|705.05|709.65|705.65|709.65|705.65|709.05|705.05|21
1613553330000|2021-02-17 09:15:30|709.64|705.64|709.82|705.82|710.02|706.02|709.62|705.62|34
1613553340000|2021-02-17 09:15:40|709.88|705.88|709.87|705.87|710.08|706.08|709.84|705.84|28
1613553350000|2021-02-17 09:15:50|709.85|705.85|709.56|705.56|709.86|705.86|709.48|705.48|24
1613553360000|2021-02-17 09:16:00|709.66|705.66|709.24|705.24|709.66|705.66|709.2|705.2|21
1613553370000|2021-02-17 09:16:10|709.25|705.25|709.38|705.38|709.62|705.62|709.19|705.19|28
1613553380000|2021-02-17 09:16:20|709.37|705.37|709.54|705.54|709.69|705.69|709.22|705.22|28
1613553390000|2021-02-17 09:16:30|709.53|705.53|709.17|705.17|709.53|705.53|709.15|705.15|25
1613553400000|2021-02-17 09:16:40|709.2|705.2|709.61|705.61|709.82|705.82|709.2|705.2|35
1613553410000|2021-02-17 09:16:50|709.6|705.6|710.11|706.11|710.11|706.11|709.36|705.36|27
1613553420000|2021-02-17 09:17:00|710.12|706.12|709.84|705.84|710.19|706.19|709.79|705.79|15
1613553430000|2021-02-17 09:17:10|709.74|705.74|709.85|705.85|709.85|705.85|709.74|705.74|4
1613553440000|2021-02-17 09:17:20|709.8|705.8|710.18|706.18|710.25|706.25|709.78|705.78|18
1613553450000|2021-02-17 09:17:30|709.85|705.85|709.75|705.75|710.13|706.13|709.69|705.69|31
1613553460000|2021-02-17 09:17:40|709.77|705.77|710.01|706.01|710.01|706.01|709.68|705.68|27
1613553470000|2021-02-17 09:17:50|710.16|706.16|710.18|706.18|710.31|706.31|709.87|705.87|14
1613553480000|2021-02-17 09:18:00|710.17|706.17|710.18|706.18|710.18|706.18|709.84|705.84|12
1613553490000|2021-02-17 09:18:10|709.98|705.98|710.22|706.22|710.22|706.22|709.98|705.98|3
1613553500000|2021-02-17 09:18:20|710.23|706.23|710.19|706.19|710.23|706.23|710.02|706.02|4
1613553510000|2021-02-17 09:18:30|710.18|706.18|710.19|706.19|710.42|706.42|710.12|706.12|22
1613553520000|2021-02-17 09:18:40|710.18|706.18|710.26|706.26|710.37|706.37|710.18|706.18|13
1613553530000|2021-02-17 09:18:50|710.24|706.24|710.23|706.23|710.25|706.25|710.21|706.21|11
1613553540000|2021-02-17 09:19:00|710.24|706.24|710.28|706.28|710.33|706.33|710.19|706.19|19
1613553550000|2021-02-17 09:19:10|710.3|706.3|710.25|706.25|710.35|706.35|710.18|706.18|23
1613553560000|2021-02-17 09:19:20|710.26|706.26|710.34|706.34|710.36|706.36|710.24|706.24|11
1613553570000|2021-02-17 09:19:30|710.33|706.33|710.44|706.44|710.58|706.58|710.33|706.33|20
1613553580000|2021-02-17 09:19:40|710.41|706.41|710.48|706.48|710.48|706.48|710.39|706.39|4
1613553590000|2021-02-17 09:19:50|710.45|706.45|710.47|706.47|710.48|706.48|710.38|706.38|19
1613553600000|2021-02-17 09:20:00|710.48|706.48|710.26|706.26|710.66|706.66|710.26|706.26|26
1613553610000|2021-02-17 09:20:10|710.32|706.32|710.31|706.31|710.5|706.5|710.3|706.3|21
1613553620000|2021-02-17 09:20:20|710.36|706.36|710.61|706.61|710.62|706.62|710.36|706.36|19
1613553630000|2021-02-17 09:20:30|710.63|706.63|710.63|706.63|710.64|706.64|710.58|706.58|13
1613553640000|2021-02-17 09:20:40|710.62|706.62|710.64|706.64|710.64|706.64|710.6|706.6|17
1613553650000|2021-02-17 09:20:50|710.59|706.59|710.97|706.97|711.02|707.02|710.59|706.59|10
1613553660000|2021-02-17 09:21:00|710.95|706.95|711.75|707.75|711.84|707.84|710.95|706.95|30
1613553670000|2021-02-17 09:21:10|711.7|707.7|712.26|708.26|712.26|708.26|711.65|707.65|29
1613553680000|2021-02-17 09:21:20|712.28|708.28|711.85|707.85|712.28|708.28|711.73|707.73|22
1613553690000|2021-02-17 09:21:30|711.83|707.83|711.74|707.74|711.84|707.84|711.71|707.71|15
1613553700000|2021-02-17 09:21:40|711.49|707.49|711.31|707.31|711.6|707.6|711.29|707.29|21
1613553710000|2021-02-17 09:21:50|711.32|707.32|710.7|706.7|711.35|707.35|710.7|706.7|18
1613553720000|2021-02-17 09:22:00|710.72|706.72|710.7|706.7|710.92|706.92|710.65|706.65|24
1613553730000|2021-02-17 09:22:10|710.62|706.62|710.03|706.03|710.7|706.7|709.95|705.95|21
1613553740000|2021-02-17 09:22:20|710.01|706.01|710.57|706.57|710.7|706.7|709.95|705.95|19
1613553750000|2021-02-17 09:22:30|710.69|706.69|710.12|706.12|710.69|706.69|710.05|706.05|33
1613553760000|2021-02-17 09:22:40|710.11|706.11|710.29|706.29|710.4|706.4|710.07|706.07|23
1613553770000|2021-02-17 09:22:50|710.45|706.45|710.43|706.43|710.45|706.45|710.16|706.16|30
1613553780000|2021-02-17 09:23:00|710.41|706.41|710.43|706.43|710.45|706.45|710.36|706.36|18
1613553790000|2021-02-17 09:23:10|710.46|706.46|710.75|706.75|711.09|707.09|710.45|706.45|31
1613553800000|2021-02-17 09:23:20|710.85|706.85|711.36|707.36|711.36|707.36|710.78|706.78|28
1613553810000|2021-02-17 09:23:30|711.35|707.35|710.93|706.93|711.38|707.38|710.93|706.93|24
1613553820000|2021-02-17 09:23:40|711.08|707.08|711.02|707.02|711.35|707.35|710.87|706.87|20
1613553830000|2021-02-17 09:23:50|710.92|706.92|710.9|706.9|711.1|707.1|710.8|706.8|37
1613553840000|2021-02-17 09:24:00|710.91|706.91|710.69|706.69|710.97|706.97|710.67|706.67|24
1613553850000|2021-02-17 09:24:10|710.7|706.7|710.22|706.22|710.7|706.7|710.07|706.07|30
1613553860000|2021-02-17 09:24:20|710.14|706.14|709.88|705.88|710.18|706.18|709.87|705.87|26
1613553870000|2021-02-17 09:24:30|709.89|705.89|709.95|705.95|710.12|706.12|709.88|705.88|14
1613553880000|2021-02-17 09:24:40|710.01|706.01|710.32|706.32|710.4|706.4|709.96|705.96|29
1613553890000|2021-02-17 09:24:50|710.35|706.35|710.41|706.41|710.49|706.49|710.3|706.3|27
1613553900000|2021-02-17 09:25:00|710.29|706.29|710.45|706.45|710.45|706.45|710.29|706.29|21
1613553910000|2021-02-17 09:25:10|710.47|706.47|710.6|706.6|710.65|706.65|710.44|706.44|24
1613553920000|2021-02-17 09:25:20|710.65|706.65|710.78|706.78|710.78|706.78|710.37|706.37|29
1613553930000|2021-02-17 09:25:30|710.8|706.8|711.06|707.06|711.13|707.13|710.77|706.77|20
1613553940000|2021-02-17 09:25:40|711.1|707.1|710.94|706.94|711.13|707.13|710.94|706.94|11
1613553950000|2021-02-17 09:25:50|711.13|707.13|710.94|706.94|711.16|707.16|710.85|706.85|13
1613553960000|2021-02-17 09:26:00|710.92|706.92|711.42|707.42|711.42|707.42|710.85|706.85|27
1613553970000|2021-02-17 09:26:10|711.43|707.43|711.36|707.36|711.45|707.45|711.28|707.28|14
1613553980000|2021-02-17 09:26:20|711.39|707.39|711.45|707.45|711.45|707.45|711.39|707.39|17
1613553990000|2021-02-17 09:26:30|711.46|707.46|711.45|707.45|711.46|707.46|711.42|707.42|12
1613554000000|2021-02-17 09:26:40|711.39|707.39|711.41|707.41|711.42|707.42|711.37|707.37|10
1613554010000|2021-02-17 09:26:50|711.4|707.4|711.12|707.12|711.4|707.4|710.99|706.99|18
1613554020000|2021-02-17 09:27:00|711.13|707.13|711.18|707.18|711.18|707.18|711.11|707.11|19
1613554030000|2021-02-17 09:27:10|711.2|707.2|711.26|707.26|711.37|707.37|711.2|707.2|18
1613554040000|2021-02-17 09:27:20|711.27|707.27|711.24|707.24|711.27|707.27|711.19|707.19|24
1613554050000|2021-02-17 09:27:30|711.26|707.26|711.22|707.22|711.27|707.27|711.2|707.2|10
1613554060000|2021-02-17 09:27:40|711.23|707.23|711.11|707.11|711.24|707.24|711.1|707.1|14
1613554070000|2021-02-17 09:27:50|711.12|707.12|711.12|707.12|711.12|707.12|711.12|707.12|1
1613554080000|2021-02-17 09:28:00|711.11|707.11|711.12|707.12|711.12|707.12|711.11|707.11|2
1613554090000|2021-02-17 09:28:10|711.11|707.11|711.08|707.08|711.24|707.24|711.08|707.08|16
1613554100000|2021-02-17 09:28:20|711.27|707.27|711.29|707.29|711.3|707.3|711.09|707.09|11
1613554110000|2021-02-17 09:28:30|711.33|707.33|711.18|707.18|711.34|707.34|711.18|707.18|11
1613554120000|2021-02-17 09:28:40|711.15|707.15|710.99|706.99|711.16|707.16|710.91|706.91|23
1613554130000|2021-02-17 09:28:50|711.04|707.04|711.2|707.2|711.2|707.2|710.97|706.97|25
1613554140000|2021-02-17 09:29:00|711.14|707.14|711.48|707.48|711.5|707.5|711.14|707.14|23
1613554150000|2021-02-17 09:29:10|711.42|707.42|711.2|707.2|711.52|707.52|711.15|707.15|17
1613554160000|2021-02-17 09:29:20|711.19|707.19|711.32|707.32|711.32|707.32|711.19|707.19|4
1613554170000|2021-02-17 09:29:30|711.33|707.33|710.95|706.95|711.33|707.33|710.9|706.9|18
1613554180000|2021-02-17 09:29:40|710.88|706.88|710.87|706.87|710.9|706.9|710.84|706.84|21
1613554190000|2021-02-17 09:29:50|710.9|706.9|710.86|706.86|710.91|706.91|710.82|706.82|15
1613554200000|2021-02-17 09:30:00|710.83|706.83|710.85|706.85|710.86|706.86|710.69|706.69|20
1613554210000|2021-02-17 09:30:10|710.86|706.86|710.82|706.82|710.95|706.95|710.82|706.82|16
1613554220000|2021-02-17 09:30:20|710.94|706.94|710.74|706.74|710.94|706.94|710.61|706.61|18
1613554230000|2021-02-17 09:30:30|710.75|706.75|710.37|706.37|710.79|706.79|710.34|706.34|24
1613554240000|2021-02-17 09:30:40|710.36|706.36|710.52|706.52|710.67|706.67|710.31|706.31|31
1613554250000|2021-02-17 09:30:50|710.59|706.59|711.17|707.17|711.17|707.17|710.52|706.52|26
1613554260000|2021-02-17 09:31:00|711.09|707.09|711.02|707.02|711.1|707.1|710.93|706.93|17
1613554270000|2021-02-17 09:31:10|711.04|707.04|710.77|706.77|711.04|707.04|710.73|706.73|23
1613554280000|2021-02-17 09:31:20|710.79|706.79|710.81|706.81|710.81|706.81|710.74|706.74|21
1613554290000|2021-02-17 09:31:30|710.8|706.8|710.87|706.87|710.87|706.87|710.79|706.79|16
1613554300000|2021-02-17 09:31:40|710.84|706.84|710.83|706.83|710.87|706.87|710.79|706.79|19
1613554310000|2021-02-17 09:31:50|710.74|706.74|710.64|706.64|710.74|706.74|710.52|706.52|28
1613554320000|2021-02-17 09:32:00|710.63|706.63|710.59|706.59|710.69|706.69|710.59|706.59|13
1613554330000|2021-02-17 09:32:10|710.58|706.58|710.58|706.58|710.59|706.59|710.52|706.52|15
1613554340000|2021-02-17 09:32:20|710.55|706.55|710.58|706.58|710.58|706.58|710.37|706.37|20
1613554350000|2021-02-17 09:32:30|710.57|706.57|710.67|706.67|710.73|706.73|710.57|706.57|12
1613554360000|2021-02-17 09:32:40|710.61|706.61|710.45|706.45|710.71|706.71|710.38|706.38|16
1613554370000|2021-02-17 09:32:50|710.43|706.43|710.45|706.45|710.46|706.46|710.41|706.41|17
1613554380000|2021-02-17 09:33:00|710.42|706.42|710.42|706.42|710.46|706.46|710.42|706.42|16
1613554390000|2021-02-17 09:33:10|710.44|706.44|710.44|706.44|710.44|706.44|710.41|706.41|17
1613554400000|2021-02-17 09:33:20|710.41|706.41|710.28|706.28|710.44|706.44|710.24|706.24|14
1613554410000|2021-02-17 09:33:30|710.29|706.29|710.31|706.31|710.32|706.32|710.28|706.28|11
1613554420000|2021-02-17 09:33:40|710.3|706.3|710.33|706.33|710.33|706.33|710.3|706.3|2
1613554430000|2021-02-17 09:33:50|710.36|706.36|710.35|706.35|710.36|706.36|710.32|706.32|18
1613554440000|2021-02-17 09:34:00|710.36|706.36|710.38|706.38|710.38|706.38|710.33|706.33|12
1613554450000|2021-02-17 09:34:10|710.35|706.35|710.61|706.61|710.78|706.78|710.33|706.33|14
1613554460000|2021-02-17 09:34:20|710.63|706.63|710.66|706.66|710.78|706.78|710.48|706.48|23
1613554470000|2021-02-17 09:34:30|710.71|706.71|710.54|706.54|710.78|706.78|710.34|706.34|22
1613554480000|2021-02-17 09:34:40|710.57|706.57|710.43|706.43|710.65|706.65|710.36|706.36|19
1613554490000|2021-02-17 09:34:50|710.42|706.42|710.47|706.47|710.63|706.63|710.39|706.39|25
1613554500000|2021-02-17 09:35:00|710.45|706.45|710.65|706.65|710.73|706.73|710.45|706.45|24
1613554510000|2021-02-17 09:35:10|710.66|706.66|710.71|706.71|710.72|706.72|710.66|706.66|9
1613554520000|2021-02-17 09:35:20|710.64|706.64|710.68|706.68|710.68|706.68|710.48|706.48|12
1613554530000|2021-02-17 09:35:30|710.64|706.64|710.35|706.35|710.66|706.66|710.26|706.26|19
1613554540000|2021-02-17 09:35:40|710.33|706.33|710.33|706.33|710.33|706.33|710.33|706.33|1
1613554550000|2021-02-17 09:35:50|710.32|706.32|710.33|706.33|710.33|706.33|710.32|706.32|8
1613554560000|2021-02-17 09:36:00|710.32|706.32|711.87|707.87|711.87|707.87|710.16|706.16|25
1613554570000|2021-02-17 09:36:10|711.95|707.95|712.06|708.06|712.06|708.06|711.85|707.85|27
1613554580000|2021-02-17 09:36:20|712.08|708.08|711.9|707.9|712.22|708.22|711.9|707.9|30
1613554590000|2021-02-17 09:36:30|711.86|707.86|712.39|708.39|712.4|708.4|711.86|707.86|38
1613554600000|2021-02-17 09:36:40|712.41|708.41|712.69|708.69|712.81|708.81|712.14|708.14|29
1613554610000|2021-02-17 09:36:50|712.77|708.77|712.9|708.9|712.9|708.9|712.52|708.52|23
1613554620000|2021-02-17 09:37:00|713.04|709.04|713.84|709.84|713.84|709.84|713.04|709.04|27
1613554630000|2021-02-17 09:37:10|713.63|709.63|713.2|709.2|713.63|709.63|713.12|709.12|19
1613554640000|2021-02-17 09:37:20|713.19|709.19|713.27|709.27|713.27|709.27|713.19|709.19|16
1613554650000|2021-02-17 09:37:30|713.22|709.22|713.29|709.29|713.32|709.32|713.2|709.2|28
1613554660000|2021-02-17 09:37:40|713.3|709.3|713.13|709.13|713.35|709.35|713.13|709.13|30
1613554670000|2021-02-17 09:37:50|713.16|709.16|713.26|709.26|713.52|709.52|713.15|709.15|32
1613554680000|2021-02-17 09:38:00|713.23|709.23|713.16|709.16|713.28|709.28|713|709|26
1613554690000|2021-02-17 09:38:10|713.17|709.17|713.19|709.19|713.2|709.2|713.17|709.17|9
1613554700000|2021-02-17 09:38:20|713.16|709.16|713.11|709.11|713.23|709.23|713.1|709.1|24
1613554710000|2021-02-17 09:38:30|713.09|709.09|712.67|708.67|713.11|709.11|712.64|708.64|25
1613554720000|2021-02-17 09:38:40|712.68|708.68|712.6|708.6|712.69|708.69|712.58|708.58|26
1613554730000|2021-02-17 09:38:50|712.59|708.59|712.07|708.07|712.67|708.67|712.01|708.01|29
1613554740000|2021-02-17 09:39:00|712.05|708.05|712.44|708.44|712.44|708.44|712.02|708.02|23
1613554750000|2021-02-17 09:39:10|712.43|708.43|712.58|708.58|712.58|708.58|712.43|708.43|26
1613554760000|2021-02-17 09:39:20|712.54|708.54|712.79|708.79|712.88|708.88|712.52|708.52|29
1613554770000|2021-02-17 09:39:30|712.82|708.82|712.49|708.49|712.84|708.84|712.49|708.49|24
1613554780000|2021-02-17 09:39:40|712.5|708.5|713.4|709.4|713.4|709.4|712.5|708.5|21
1613554790000|2021-02-17 09:39:50|713.34|709.34|713.58|709.58|713.59|709.59|712.82|708.82|18
1613554800000|2021-02-17 09:40:00|713.56|709.56|713.75|709.75|713.76|709.76|713.46|709.46|23
1613554810000|2021-02-17 09:40:10|713.76|709.76|714|710|714|710|713.72|709.72|27
1613554820000|2021-02-17 09:40:20|713.97|709.97|714.85|710.85|714.85|710.85|713.97|709.97|22
1613554830000|2021-02-17 09:40:30|714.87|710.87|715.59|711.59|715.59|711.59|714.86|710.86|21
1613554840000|2021-02-17 09:40:40|715.6|711.6|716.46|712.46|716.46|712.46|715.6|711.6|31
1613554850000|2021-02-17 09:40:50|716.45|712.45|716.58|712.58|716.58|712.58|716.08|712.08|18
1613554860000|2021-02-17 09:41:00|716.61|712.61|717.13|713.13|717.17|713.17|716.61|712.61|24
1613554870000|2021-02-17 09:41:10|717.17|713.17|717.65|713.65|717.82|713.82|717.14|713.14|33
1613554880000|2021-02-17 09:41:20|717.59|713.59|718.25|714.25|718.31|714.31|717.49|713.49|25
1613554890000|2021-02-17 09:41:30|718.23|714.23|718.6|714.6|718.65|714.65|718.18|714.18|27
1613554900000|2021-02-17 09:41:40|718.64|714.64|718.74|714.74|718.9|714.9|718.61|714.61|31
1613554910000|2021-02-17 09:41:50|718.83|714.83|718.88|714.88|718.93|714.93|718.57|714.57|28
1613554920000|2021-02-17 09:42:00|718.8|714.8|717.94|713.94|718.9|714.9|717.55|713.55|24
1613554930000|2021-02-17 09:42:10|717.96|713.96|716.6|712.6|718.24|714.24|716.48|712.48|33
1613554940000|2021-02-17 09:42:20|716.57|712.57|717.89|713.89|717.89|713.89|716.5|712.5|32
1613554950000|2021-02-17 09:42:30|718.04|714.04|718.7|714.7|718.7|714.7|717.72|713.72|28
1613554960000|2021-02-17 09:42:40|718.59|714.59|718.7|714.7|718.7|714.7|718.52|714.52|31
1613554970000|2021-02-17 09:42:50|718.69|714.69|719.19|715.19|719.23|715.23|718.69|714.69|26
1613554980000|2021-02-17 09:43:00|719.17|715.17|718.9|714.9|719.27|715.27|718.85|714.85|31
1613554990000|2021-02-17 09:43:10|718.95|714.95|719.03|715.03|719.15|715.15|718.87|714.87|31
1613555000000|2021-02-17 09:43:20|718.98|714.98|718.96|714.96|719.02|715.02|718.75|714.75|38
1613555010000|2021-02-17 09:43:30|719.02|715.02|719.25|715.25|719.34|715.34|718.97|714.97|18
1613555020000|2021-02-17 09:43:40|719.27|715.27|719.31|715.31|719.43|715.43|719.24|715.24|23
1613555030000|2021-02-17 09:43:50|719.34|715.34|719.54|715.54|719.57|715.57|719.33|715.33|33
1613555040000|2021-02-17 09:44:00|719.51|715.51|719.18|715.18|719.52|715.52|718.88|714.88|33
1613555050000|2021-02-17 09:44:10|719.19|715.19|719.14|715.14|719.31|715.31|719.08|715.08|30
1613555060000|2021-02-17 09:44:20|719.12|715.12|718.74|714.74|719.32|715.32|718.7|714.7|32
1613555070000|2021-02-17 09:44:30|718.68|714.68|717.97|713.97|718.9|714.9|717.79|713.79|33
1613555080000|2021-02-17 09:44:40|717.95|713.95|718.05|714.05|718.21|714.21|717.57|713.57|25
1613555090000|2021-02-17 09:44:50|718.12|714.12|718.73|714.73|718.73|714.73|717.92|713.92|34
1613555100000|2021-02-17 09:45:00|718.72|714.72|717.65|713.65|718.98|714.98|717.65|713.65|28
1613555110000|2021-02-17 09:45:10|717.57|713.57|717.2|713.2|717.57|713.57|716.88|712.88|35
1613555120000|2021-02-17 09:45:20|717.42|713.42|717.31|713.31|717.44|713.44|717.19|713.19|31
1613555130000|2021-02-17 09:45:30|717.3|713.3|717.49|713.49|717.55|713.55|717.18|713.18|30
1613555140000|2021-02-17 09:45:40|717.47|713.47|717.52|713.52|717.52|713.52|717.47|713.47|12
1613555150000|2021-02-17 09:45:50|717.59|713.59|718.14|714.14|718.14|714.14|717.54|713.54|34
1613555160000|2021-02-17 09:46:00|718.17|714.17|717.79|713.79|718.6|714.6|717.71|713.71|34
1613555170000|2021-02-17 09:46:10|717.44|713.44|718.18|714.18|718.18|714.18|717.44|713.44|30
1613555180000|2021-02-17 09:46:20|718.22|714.22|718.41|714.41|718.41|714.41|718.19|714.19|27
1613555190000|2021-02-17 09:46:30|718.32|714.32|718.54|714.54|718.59|714.59|717.71|713.71|34
1613555200000|2021-02-17 09:46:40|718.52|714.52|718.87|714.87|718.87|714.87|718.36|714.36|35
1613555210000|2021-02-17 09:46:50|718.92|714.92|718.67|714.67|718.99|714.99|718.53|714.53|26
1613555220000|2021-02-17 09:47:00|718.68|714.68|718.44|714.44|718.74|714.74|718.36|714.36|24
1613555230000|2021-02-17 09:47:10|718.42|714.42|719.29|715.29|719.29|715.29|718.42|714.42|33
1613555240000|2021-02-17 09:47:20|719.28|715.28|718.46|714.46|719.28|715.28|718.25|714.25|33
1613555250000|2021-02-17 09:47:30|718.47|714.47|717.95|713.95|718.48|714.48|717.88|713.88|31
1613555260000|2021-02-17 09:47:40|717.96|713.96|717.99|713.99|718.06|714.06|717.82|713.82|34
1613555270000|2021-02-17 09:47:50|718|714|718.13|714.13|718.43|714.43|718|714|30
1613555280000|2021-02-17 09:48:00|718.14|714.14|718.11|714.11|718.2|714.2|718.02|714.02|32
1613555290000|2021-02-17 09:48:10|718.12|714.12|718.11|714.11|718.21|714.21|717.97|713.97|24
1613555300000|2021-02-17 09:48:20|718.06|714.06|718.72|714.72|718.73|714.73|718.05|714.05|19
1613555310000|2021-02-17 09:48:30|718.64|714.64|718.57|714.57|718.74|714.74|718.38|714.38|31
1613555320000|2021-02-17 09:48:40|718.67|714.67|718.61|714.61|718.68|714.68|718.49|714.49|30
1613555330000|2021-02-17 09:48:50|718.59|714.59|718.46|714.46|718.64|714.64|718.37|714.37|24
1613555340000|2021-02-17 09:49:00|718.45|714.45|718.01|714.01|718.48|714.48|718.01|714.01|31
1613555350000|2021-02-17 09:49:10|717.88|713.88|717.7|713.7|718.08|714.08|717.7|713.7|25
1613555360000|2021-02-17 09:49:20|717.74|713.74|717.94|713.94|717.97|713.97|717.69|713.69|26
1613555370000|2021-02-17 09:49:30|717.9|713.9|718.45|714.45|718.49|714.49|717.9|713.9|27
1613555380000|2021-02-17 09:49:40|718.46|714.46|718.59|714.59|718.64|714.64|718.42|714.42|17
1613555390000|2021-02-17 09:49:50|718.56|714.56|719.18|715.18|719.19|715.19|718.53|714.53|21
1613555400000|2021-02-17 09:50:00|719.06|715.06|719.7|715.7|719.7|715.7|719.04|715.04|31
1613555410000|2021-02-17 09:50:10|719.72|715.72|719.8|715.8|719.8|715.8|719.72|715.72|5
1613555420000|2021-02-17 09:50:20|719.76|715.76|719.71|715.71|719.76|715.76|719.61|715.61|21
1613555430000|2021-02-17 09:50:30|719.77|715.77|719.79|715.79|720.44|716.44|719.68|715.68|30
1613555440000|2021-02-17 09:50:40|719.8|715.8|719.57|715.57|719.81|715.81|719.54|715.54|26
1613555450000|2021-02-17 09:50:50|719.55|715.55|719.62|715.62|719.79|715.79|719.54|715.54|26
1613555460000|2021-02-17 09:51:00|719.63|715.63|719.88|715.88|719.9|715.9|719.63|715.63|18
1613555470000|2021-02-17 09:51:10|719.9|715.9|720.03|716.03|720.08|716.08|719.86|715.86|27
1613555480000|2021-02-17 09:51:20|720.06|716.06|720.01|716.01|720.17|716.17|719.79|715.79|29
1613555490000|2021-02-17 09:51:30|719.96|715.96|719.53|715.53|720.07|716.07|719.53|715.53|14
1613555500000|2021-02-17 09:51:40|719.47|715.47|718.54|714.54|719.47|715.47|718.48|714.48|33
1613555510000|2021-02-17 09:51:50|718.47|714.47|718.42|714.42|718.74|714.74|718.39|714.39|31
1613555520000|2021-02-17 09:52:00|718.44|714.44|719.69|715.69|719.71|715.71|718.43|714.43|36
1613555530000|2021-02-17 09:52:10|719.7|715.7|719.51|715.51|719.7|715.7|719.48|715.48|22
1613555540000|2021-02-17 09:52:20|719.46|715.46|719.56|715.56|719.57|715.57|719.29|715.29|26
1613555550000|2021-02-17 09:52:30|719.54|715.54|719.51|715.51|719.91|715.91|719.51|715.51|27
1613555560000|2021-02-17 09:52:40|719.47|715.47|719.56|715.56|719.58|715.58|719.47|715.47|20
1613555570000|2021-02-17 09:52:50|719.62|715.62|718.79|714.79|719.62|715.62|718.78|714.78|31
1613555580000|2021-02-17 09:53:00|718.81|714.81|719.11|715.11|719.16|715.16|718.81|714.81|28
1613555590000|2021-02-17 09:53:10|719.06|715.06|719.01|715.01|719.09|715.09|718.93|714.93|27
1613555600000|2021-02-17 09:53:20|718.99|714.99|718.71|714.71|719.02|715.02|718.68|714.68|22
1613555610000|2021-02-17 09:53:30|718.72|714.72|718.62|714.62|718.72|714.72|718.55|714.55|22
1613555620000|2021-02-17 09:53:40|718.63|714.63|718.98|714.98|719.04|715.04|718.56|714.56|27
1613555630000|2021-02-17 09:53:50|719.04|715.04|718.96|714.96|719.05|715.05|718.94|714.94|31
1613555640000|2021-02-17 09:54:00|718.92|714.92|718.81|714.81|718.92|714.92|718.46|714.46|28
1613555650000|2021-02-17 09:54:10|718.82|714.82|718.68|714.68|718.97|714.97|718.56|714.56|30
1613555660000|2021-02-17 09:54:20|718.7|714.7|719.31|715.31|719.31|715.31|718.7|714.7|28
1613555670000|2021-02-17 09:54:30|719.32|715.32|719.06|715.06|719.66|715.66|719.06|715.06|28
1613555680000|2021-02-17 09:54:40|719.07|715.07|719.32|715.32|719.32|715.32|719.05|715.05|22
1613555690000|2021-02-17 09:54:50|719.29|715.29|719.84|715.84|719.88|715.88|719.29|715.29|26
1613555700000|2021-02-17 09:55:00|719.86|715.86|719.72|715.72|719.95|715.95|719.66|715.66|25
1613555710000|2021-02-17 09:55:10|719.69|715.69|719.81|715.81|719.82|715.82|719.65|715.65|27
1613555720000|2021-02-17 09:55:20|719.85|715.85|720.26|716.26|720.37|716.37|719.85|715.85|26
1613555730000|2021-02-17 09:55:30|720.32|716.32|720.44|716.44|720.44|716.44|720.27|716.27|22
1613555740000|2021-02-17 09:55:40|720.43|716.43|720.44|716.44|720.45|716.45|720.4|716.4|12
1613555750000|2021-02-17 09:55:50|720.46|716.46|720.5|716.5|720.53|716.53|720.43|716.43|20
1613555760000|2021-02-17 09:56:00|720.61|716.61|720.89|716.89|720.92|716.92|720.61|716.61|26
1613555770000|2021-02-17 09:56:10|720.9|716.9|720.77|716.77|721.02|717.02|720.69|716.69|28
1613555780000|2021-02-17 09:56:20|720.78|716.78|720.68|716.68|720.78|716.78|720.64|716.64|16
1613555790000|2021-02-17 09:56:30|720.67|716.67|720.78|716.78|720.78|716.78|720.6|716.6|20
1613555800000|2021-02-17 09:56:40|720.79|716.79|720.8|716.8|720.91|716.91|720.79|716.79|23
1613555810000|2021-02-17 09:56:50|720.75|716.75|720.79|716.79|720.81|716.81|720.75|716.75|22
1613555820000|2021-02-17 09:57:00|720.77|716.77|720.52|716.52|720.79|716.79|720.5|716.5|26
1613555830000|2021-02-17 09:57:10|720.65|716.65|720.65|716.65|720.66|716.66|720.49|716.49|25
1613555840000|2021-02-17 09:57:20|720.64|716.64|720.69|716.69|720.69|716.69|720.63|716.63|18
1613555850000|2021-02-17 09:57:30|720.68|716.68|719.99|715.99|720.73|716.73|719.99|715.99|23
1613555860000|2021-02-17 09:57:40|720.02|716.02|719.76|715.76|720.05|716.05|719.36|715.36|20
1613555870000|2021-02-17 09:57:50|719.71|715.71|719.68|715.68|719.71|715.71|719.34|715.34|21
1613555880000|2021-02-17 09:58:00|719.69|715.69|720.25|716.25|720.25|716.25|719.34|715.34|27
1613555890000|2021-02-17 09:58:10|720|716|720.04|716.04|720.32|716.32|720|716|9
1613555900000|2021-02-17 09:58:20|720.05|716.05|720.07|716.07|720.08|716.08|720.05|716.05|3
1613555910000|2021-02-17 09:58:30|720.04|716.04|719.2|715.2|720.04|716.04|719.19|715.19|20
1613555920000|2021-02-17 09:58:40|719.21|715.21|719.41|715.41|719.42|715.42|719.18|715.18|23
1613555930000|2021-02-17 09:58:50|719.39|715.39|718.87|714.87|719.41|715.41|718.86|714.86|26
1613555940000|2021-02-17 09:59:00|718.88|714.88|718.72|714.72|718.88|714.88|718.5|714.5|20
1613555950000|2021-02-17 09:59:10|718.71|714.71|718.73|714.73|718.76|714.76|718.7|714.7|20
1613555960000|2021-02-17 09:59:20|718.74|714.74|718.71|714.71|718.93|714.93|718.67|714.67|23
1613555970000|2021-02-17 09:59:30|718.67|714.67|718.63|714.63|718.78|714.78|718.55|714.55|25
1613555980000|2021-02-17 09:59:40|718.64|714.64|718.33|714.33|718.67|714.67|718.32|714.32|19
1613555990000|2021-02-17 09:59:50|718.45|714.45|718.33|714.33|718.6|714.6|718.32|714.32|17
1613556000000|2021-02-17 10:00:00|718.34|714.34|718.54|714.54|718.54|714.54|718.33|714.33|25
1613556010000|2021-02-17 10:00:10|718.57|714.57|719.36|715.36|719.42|715.42|718.57|714.57|32
1613556020000|2021-02-17 10:00:20|719.6|715.6|719.72|715.72|719.72|715.72|719.27|715.27|23
1613556030000|2021-02-17 10:00:30|719.76|715.76|719.69|715.69|720.17|716.17|719.08|715.08|25
1613556040000|2021-02-17 10:00:40|719.59|715.59|719.77|715.77|719.97|715.97|719.44|715.44|32
1613556050000|2021-02-17 10:00:50|719.93|715.93|719.95|715.95|720|716|719.53|715.53|27
1613556060000|2021-02-17 10:01:00|719.98|715.98|719.89|715.89|719.98|715.98|719.62|715.62|27
1613556070000|2021-02-17 10:01:10|719.73|715.73|720.64|716.64|720.64|716.64|719.73|715.73|24
1613556080000|2021-02-17 10:01:20|720.66|716.66|720.54|716.54|720.66|716.66|720.5|716.5|20
1613556090000|2021-02-17 10:01:30|720.6|716.6|720.59|716.59|720.68|716.68|720.44|716.44|25
1613556100000|2021-02-17 10:01:40|720.55|716.55|720.4|716.4|720.65|716.65|720.4|716.4|32
1613556110000|2021-02-17 10:01:50|720.43|716.43|720.51|716.51|720.61|716.61|720.37|716.37|20
1613556120000|2021-02-17 10:02:00|720.52|716.52|720.62|716.62|720.66|716.66|720.52|716.52|21
1613556130000|2021-02-17 10:02:10|720.64|716.64|720.85|716.85|720.86|716.86|720.61|716.61|20
1613556140000|2021-02-17 10:02:20|720.86|716.86|720.68|716.68|720.91|716.91|720.64|716.64|17
1613556150000|2021-02-17 10:02:30|720.66|716.66|720.69|716.69|720.8|716.8|720.65|716.65|21
1613556160000|2021-02-17 10:02:40|720.83|716.83|720.93|716.93|720.94|716.94|720.67|716.67|19
1613556170000|2021-02-17 10:02:50|720.94|716.94|723.04|719.04|723.04|719.04|720.89|716.89|25
1613556180000|2021-02-17 10:03:00|722.86|718.86|723.09|719.09|723.25|719.25|722.46|718.46|23
1613556190000|2021-02-17 10:03:10|723.1|719.1|724.1|720.1|724.1|720.1|722.87|718.87|26
1613556200000|2021-02-17 10:03:20|724.09|720.09|724.87|720.87|724.96|720.96|724.09|720.09|25
1613556210000|2021-02-17 10:03:30|724.79|720.79|725.62|721.62|725.72|721.72|724.79|720.79|24
1613556220000|2021-02-17 10:03:40|725.74|721.74|725.96|721.96|726.1|722.1|725.7|721.7|20
1613556230000|2021-02-17 10:03:50|725.97|721.97|726.11|722.11|726.12|722.12|725.81|721.81|23
1613556240000|2021-02-17 10:04:00|726.13|722.13|727.38|723.38|727.38|723.38|726.13|722.13|29
1613556250000|2021-02-17 10:04:10|727.25|723.25|725.02|721.02|727.25|723.25|724.58|720.58|34
1613556260000|2021-02-17 10:04:20|725.03|721.03|725.01|721.01|726.61|722.61|725|721|31
1613556270000|2021-02-17 10:04:30|725.26|721.26|724.5|720.5|725.26|721.26|724.23|720.23|34
1613556280000|2021-02-17 10:04:40|724.45|720.45|724.98|720.98|725.25|721.25|724.18|720.18|34
1613556290000|2021-02-17 10:04:50|725|721|725.36|721.36|725.47|721.47|725|721|20
1613556300000|2021-02-17 10:05:00|725.32|721.32|725.47|721.47|725.92|721.92|725.32|721.32|28
1613556310000|2021-02-17 10:05:10|725.48|721.48|724.13|720.13|725.49|721.49|724.08|720.08|32
1613556320000|2021-02-17 10:05:20|724.08|720.08|723.36|719.36|724.12|720.12|723.22|719.22|34
1613556330000|2021-02-17 10:05:30|723.24|719.24|724.68|720.68|724.7|720.7|723.24|719.24|30
1613556340000|2021-02-17 10:05:40|724.69|720.69|724.24|720.24|724.85|720.85|724.22|720.22|25
1613556350000|2021-02-17 10:05:50|724.23|720.23|724.4|720.4|724.4|720.4|724.09|720.09|27
1613556360000|2021-02-17 10:06:00|724.33|720.33|723.74|719.74|724.38|720.38|723.64|719.64|23
1613556370000|2021-02-17 10:06:10|723.69|719.69|722.55|718.55|723.74|719.74|722.52|718.52|33
1613556380000|2021-02-17 10:06:20|722.59|718.59|722.3|718.3|722.59|718.59|722.3|718.3|18
1613556390000|2021-02-17 10:06:30|722.29|718.29|721.23|717.23|722.29|718.29|721.22|717.22|33
1613556400000|2021-02-17 10:06:40|721.18|717.18|720.95|716.95|721.19|717.19|720.76|716.76|32
1613556410000|2021-02-17 10:06:50|720.79|716.79|721.4|717.4|721.4|717.4|720.76|716.76|27
1613556420000|2021-02-17 10:07:00|721.46|717.46|721.39|717.39|721.59|717.59|721.29|717.29|33
1613556430000|2021-02-17 10:07:10|721.43|717.43|721.07|717.07|721.47|717.47|721.07|717.07|26
1613556440000|2021-02-17 10:07:20|721.1|717.1|721.05|717.05|721.15|717.15|721.05|717.05|31
1613556450000|2021-02-17 10:07:30|721.08|717.08|721.12|717.12|721.12|717.12|721.04|717.04|29
1613556460000|2021-02-17 10:07:40|721.11|717.11|720.94|716.94|721.15|717.15|720.94|716.94|19
1613556470000|2021-02-17 10:07:50|720.91|716.91|720.86|716.86|721.01|717.01|720.78|716.78|31
1613556480000|2021-02-17 10:08:00|720.41|716.41|719.92|715.92|720.41|716.41|719.18|715.18|35
1613556490000|2021-02-17 10:08:10|720.03|716.03|720.68|716.68|720.68|716.68|720.03|716.03|31
1613556500000|2021-02-17 10:08:20|720.67|716.67|720.85|716.85|720.86|716.86|720.47|716.47|30
1613556510000|2021-02-17 10:08:30|720.76|716.76|721.41|717.41|721.58|717.58|720.7|716.7|33
1613556520000|2021-02-17 10:08:40|721.2|717.2|720.52|716.52|721.28|717.28|720.46|716.46|34
1613556530000|2021-02-17 10:08:50|720.56|716.56|720.36|716.36|720.57|716.57|720.28|716.28|31
1613556540000|2021-02-17 10:09:00|720.41|716.41|720.41|716.41|720.54|716.54|720.19|716.19|25
1613556550000|2021-02-17 10:09:10|720.39|716.39|720.02|716.02|720.39|716.39|719.93|715.93|24
1613556560000|2021-02-17 10:09:20|720.01|716.01|720.02|716.02|720.4|716.4|719.99|715.99|28
1613556570000|2021-02-17 10:09:30|720.01|716.01|720|716|720.01|716.01|719.81|715.81|33
1613556580000|2021-02-17 10:09:40|719.98|715.98|720.09|716.09|720.09|716.09|719.91|715.91|28
1613556590000|2021-02-17 10:09:50|720.13|716.13|720.1|716.1|720.26|716.26|720.06|716.06|31
1613556600000|2021-02-17 10:10:00|720.09|716.09|719.72|715.72|720.1|716.1|719.48|715.48|37
1613556610000|2021-02-17 10:10:10|719.68|715.68|719.93|715.93|719.93|715.93|719.68|715.68|26
1613556620000|2021-02-17 10:10:20|719.94|715.94|719.88|715.88|719.96|715.96|719.87|715.87|13
1613556630000|2021-02-17 10:10:30|719.87|715.87|719.6|715.6|719.88|715.88|719.52|715.52|30
1613556640000|2021-02-17 10:10:40|719.62|715.62|718.65|714.65|719.64|715.64|718.54|714.54|32
1613556650000|2021-02-17 10:10:50|718.75|714.75|718.64|714.64|718.86|714.86|718.64|714.64|31
1613556660000|2021-02-17 10:11:00|718.58|714.58|719.09|715.09|719.13|715.13|718.57|714.57|26
1613556670000|2021-02-17 10:11:10|719.11|715.11|718.98|714.98|719.21|715.21|718.98|714.98|15
1613556680000|2021-02-17 10:11:20|719.05|715.05|719.2|715.2|719.22|715.22|719.05|715.05|18
1613556690000|2021-02-17 10:11:30|719.19|715.19|719.22|715.22|719.22|715.22|719.15|715.15|17
1613556700000|2021-02-17 10:11:40|719.23|715.23|719.32|715.32|719.4|715.4|719.22|715.22|18
1613556710000|2021-02-17 10:11:50|719.39|715.39|719.65|715.65|719.66|715.66|719.29|715.29|30
1613556720000|2021-02-17 10:12:00|719.68|715.68|719.33|715.33|719.72|715.72|719.11|715.11|34
1613556730000|2021-02-17 10:12:10|719.3|715.3|718.91|714.91|719.33|715.33|718.88|714.88|22
1613556740000|2021-02-17 10:12:20|718.88|714.88|718.69|714.69|718.92|714.92|718.58|714.58|29
1613556750000|2021-02-17 10:12:30|718.68|714.68|718.62|714.62|718.7|714.7|718.59|714.59|24
1613556760000|2021-02-17 10:12:40|718.56|714.56|718.59|714.59|718.69|714.69|718.56|714.56|20
1613556770000|2021-02-17 10:12:50|718.6|714.6|718.83|714.83|719.01|715.01|718.59|714.59|23
1613556780000|2021-02-17 10:13:00|718.82|714.82|718.9|714.9|719.01|715.01|718.75|714.75|21
1613556790000|2021-02-17 10:13:10|718.92|714.92|718.83|714.83|718.94|714.94|718.81|714.81|16
1613556800000|2021-02-17 10:13:20|718.81|714.81|718.69|714.69|718.81|714.81|718.68|714.68|24
1613556810000|2021-02-17 10:13:30|718.71|714.71|718.77|714.77|718.77|714.77|718.68|714.68|17
1613556820000|2021-02-17 10:13:40|718.78|714.78|718.65|714.65|718.85|714.85|718.65|714.65|18
1613556830000|2021-02-17 10:13:50|718.63|714.63|718.7|714.7|718.87|714.87|718.63|714.63|21
1613556840000|2021-02-17 10:14:00|718.69|714.69|718.2|714.2|718.69|714.69|718.2|714.2|29
1613556850000|2021-02-17 10:14:10|718|714|716.88|712.88|718|714|716.88|712.88|31
1613556860000|2021-02-17 10:14:20|716.85|712.85|717.21|713.21|717.62|713.62|716.85|712.85|33
1613556870000|2021-02-17 10:14:30|717.25|713.25|717.64|713.64|717.64|713.64|717.23|713.23|22
1613556880000|2021-02-17 10:14:40|717.62|713.62|717.45|713.45|717.68|713.68|717.27|713.27|27
1613556890000|2021-02-17 10:14:50|717.46|713.46|718.36|714.36|718.38|714.38|717.45|713.45|33
1613556900000|2021-02-17 10:15:00|718.4|714.4|717.72|713.72|718.55|714.55|717.72|713.72|29
1613556910000|2021-02-17 10:15:10|717.61|713.61|717.73|713.73|717.83|713.83|717.57|713.57|27
1613556920000|2021-02-17 10:15:20|717.69|713.69|717.37|713.37|717.73|713.73|717.31|713.31|30
1613556930000|2021-02-17 10:15:30|717.36|713.36|717.32|713.32|717.36|713.36|717.22|713.22|17
1613556940000|2021-02-17 10:15:40|717.31|713.31|717.35|713.35|717.36|713.36|717.31|713.31|4
1613556950000|2021-02-17 10:15:50|717.34|713.34|717.59|713.59|717.59|713.59|717.2|713.2|27
1613556960000|2021-02-17 10:16:00|717.57|713.57|716.59|712.59|717.61|713.61|716.59|712.59|32
1613556970000|2021-02-17 10:16:10|716.65|712.65|716.63|712.63|716.83|712.83|716.61|712.61|31
1613556980000|2021-02-17 10:16:20|716.64|712.64|716.72|712.72|716.77|712.77|716.56|712.56|26
1613556990000|2021-02-17 10:16:30|716.74|712.74|717|713|717.1|713.1|716.74|712.74|25
1613557000000|2021-02-17 10:16:40|717.07|713.07|717.19|713.19|717.19|713.19|717.07|713.07|15
1613557010000|2021-02-17 10:16:50|717.22|713.22|717.24|713.24|717.24|713.24|717.19|713.19|20
1613557020000|2021-02-17 10:17:00|717.27|713.27|717.48|713.48|717.6|713.6|717.27|713.27|31
1613557030000|2021-02-17 10:17:10|717.44|713.44|717.19|713.19|717.59|713.59|717.18|713.18|32
1613557040000|2021-02-17 10:17:20|717.29|713.29|717.52|713.52|717.58|713.58|717.29|713.29|31
1613557050000|2021-02-17 10:17:30|717.51|713.51|718.05|714.05|718.05|714.05|717.42|713.42|25
1613557060000|2021-02-17 10:17:40|718.06|714.06|718.78|714.78|718.78|714.78|718.06|714.06|12
1613557070000|2021-02-17 10:17:50|718.75|714.75|719.49|715.49|719.49|715.49|718.67|714.67|20
1613557080000|2021-02-17 10:18:00|719.52|715.52|721.36|717.36|721.51|717.51|719.5|715.5|29
1613557090000|2021-02-17 10:18:10|721.32|717.32|722.03|718.03|722.11|718.11|721.28|717.28|28
1613557100000|2021-02-17 10:18:20|722.02|718.02|720.82|716.82|722.18|718.18|720.82|716.82|23
1613557110000|2021-02-17 10:18:30|720.72|716.72|720.62|716.62|721.52|717.52|720.6|716.6|34
1613557120000|2021-02-17 10:18:40|720.72|716.72|721.16|717.16|721.24|717.24|720.72|716.72|28
1613557130000|2021-02-17 10:18:50|721.18|717.18|721.26|717.26|721.44|717.44|721.02|717.02|31
1613557140000|2021-02-17 10:19:00|721.28|717.28|721.89|717.89|721.89|717.89|721.28|717.28|20
1613557150000|2021-02-17 10:19:10|721.92|717.92|721.9|717.9|721.92|717.92|721.84|717.84|24
1613557160000|2021-02-17 10:19:20|721.91|717.91|721.36|717.36|721.95|717.95|721.35|717.35|33
1613557170000|2021-02-17 10:19:30|721.34|717.34|721.62|717.62|721.7|717.7|721.18|717.18|32
1613557180000|2021-02-17 10:19:40|721.58|717.58|721.67|717.67|721.83|717.83|721.58|717.58|20
1613557190000|2021-02-17 10:19:50|721.68|717.68|721.73|717.73|721.77|717.77|721.62|717.62|28
1613557200000|2021-02-17 10:20:00|721.72|717.72|721.74|717.74|721.77|717.77|721.72|717.72|16
1613557210000|2021-02-17 10:20:10|721.76|717.76|721.72|717.72|721.77|717.77|721.72|717.72|19
1613557220000|2021-02-17 10:20:20|721.75|717.75|721.4|717.4|721.78|717.78|721.37|717.37|19
1613557230000|2021-02-17 10:20:30|721.36|717.36|721.57|717.57|721.61|717.61|721.32|717.32|22
1613557240000|2021-02-17 10:20:40|721.58|717.58|721.51|717.51|721.58|717.58|721.43|717.43|27
1613557250000|2021-02-17 10:20:50|721.5|717.5|721.4|717.4|721.5|717.5|721.4|717.4|19
1613557260000|2021-02-17 10:21:00|721.41|717.41|721.41|717.41|721.41|717.41|721.05|717.05|32
1613557270000|2021-02-17 10:21:10|721.38|717.38|719.81|715.81|721.41|717.41|719.72|715.72|35
1613557280000|2021-02-17 10:21:20|719.77|715.77|719.68|715.68|719.98|715.98|719.68|715.68|26
1613557290000|2021-02-17 10:21:30|719.77|715.77|719.82|715.82|719.83|715.83|719.73|715.73|14
1613557300000|2021-02-17 10:21:40|719.77|715.77|719.8|715.8|719.88|715.88|719.71|715.71|24
1613557310000|2021-02-17 10:21:50|719.82|715.82|720.28|716.28|720.35|716.35|719.77|715.77|31
1613557320000|2021-02-17 10:22:00|720.26|716.26|720.14|716.14|720.35|716.35|720.1|716.1|32
1613557330000|2021-02-17 10:22:10|720.31|716.31|720.19|716.19|720.31|716.31|719.86|715.86|24
1613557340000|2021-02-17 10:22:20|720.24|716.24|720.35|716.35|720.37|716.37|720.17|716.17|22
1613557350000|2021-02-17 10:22:30|720.42|716.42|720.76|716.76|720.76|716.76|720.42|716.42|27
1613557360000|2021-02-17 10:22:40|720.77|716.77|721.18|717.18|721.19|717.19|720.77|716.77|15
1613557370000|2021-02-17 10:22:50|721.19|717.19|721.6|717.6|721.6|717.6|721.17|717.17|19
1613557380000|2021-02-17 10:23:00|721.66|717.66|721.42|717.42|721.86|717.86|721.28|717.28|37
1613557390000|2021-02-17 10:23:10|721.43|717.43|721.01|717.01|721.51|717.51|720.95|716.95|25
1613557400000|2021-02-17 10:23:20|721.02|717.02|720.75|716.75|721.02|717.02|720.56|716.56|32
1613557410000|2021-02-17 10:23:30|720.74|716.74|720.07|716.07|720.75|716.75|720.02|716.02|19
1613557420000|2021-02-17 10:23:40|720.03|716.03|720.14|716.14|720.15|716.15|720.03|716.03|19
1613557430000|2021-02-17 10:23:50|720.15|716.15|720.37|716.37|720.39|716.39|720.07|716.07|24
1613557440000|2021-02-17 10:24:00|720.33|716.33|720.77|716.77|720.77|716.77|720.24|716.24|29
1613557450000|2021-02-17 10:24:10|720.81|716.81|720.52|716.52|721.34|717.34|720.52|716.52|27
1613557460000|2021-02-17 10:24:20|720.5|716.5|720.63|716.63|720.66|716.66|720.38|716.38|35
1613557470000|2021-02-17 10:24:30|720.68|716.68|720.34|716.34|720.68|716.68|720.33|716.33|29
1613557480000|2021-02-17 10:24:40|720.38|716.38|720.56|716.56|720.58|716.58|720.36|716.36|14
1613557490000|2021-02-17 10:24:50|720.54|716.54|720.58|716.58|720.62|716.62|720.53|716.53|21
1613557500000|2021-02-17 10:25:00|720.57|716.57|720.62|716.62|720.71|716.71|720.55|716.55|27
1613557510000|2021-02-17 10:25:10|720.64|716.64|720.31|716.31|720.64|716.64|720.28|716.28|28
1613557520000|2021-02-17 10:25:20|720.29|716.29|720.35|716.35|720.35|716.35|720.29|716.29|15
1613557530000|2021-02-17 10:25:30|720.4|716.4|720.77|716.77|720.78|716.78|720.39|716.39|14
1613557540000|2021-02-17 10:25:40|720.78|716.78|720.81|716.81|721.15|717.15|720.77|716.77|29
1613557550000|2021-02-17 10:25:50|720.82|716.82|720.74|716.74|720.83|716.83|720.34|716.34|21
1613557560000|2021-02-17 10:26:00|720.73|716.73|720.7|716.7|720.78|716.78|720.63|716.63|24
1613557570000|2021-02-17 10:26:10|720.71|716.71|720.93|716.93|721.22|717.22|720.71|716.71|31
1613557580000|2021-02-17 10:26:20|720.88|716.88|721.1|717.1|721.2|717.2|720.88|716.88|26
1613557590000|2021-02-17 10:26:30|721.08|717.08|721.35|717.35|721.35|717.35|721.08|717.08|20
1613557600000|2021-02-17 10:26:40|721.36|717.36|721.88|717.88|721.9|717.9|721.36|717.36|23
1613557610000|2021-02-17 10:26:50|721.85|717.85|721.74|717.74|721.96|717.96|721.74|717.74|20
1613557620000|2021-02-17 10:27:00|721.72|717.72|721.8|717.8|721.86|717.86|721.72|717.72|20
1613557630000|2021-02-17 10:27:10|721.84|717.84|722.1|718.1|722.1|718.1|721.82|717.82|21
1613557640000|2021-02-17 10:27:20|722.11|718.11|722.3|718.3|722.3|718.3|722.08|718.08|17
1613557650000|2021-02-17 10:27:30|722.31|718.31|722.21|718.21|722.35|718.35|722.12|718.12|25
1613557660000|2021-02-17 10:27:40|722.22|718.22|722.46|718.46|722.48|718.48|722.22|718.22|29
1613557670000|2021-02-17 10:27:50|722.49|718.49|722.53|718.53|722.53|718.53|722.41|718.41|22
1613557680000|2021-02-17 10:28:00|722.6|718.6|722.77|718.77|722.8|718.8|722.59|718.59|25
1613557690000|2021-02-17 10:28:10|722.8|718.8|722.64|718.64|722.8|718.8|722.5|718.5|16
1613557700000|2021-02-17 10:28:20|722.59|718.59|722.73|718.73|722.75|718.75|722.58|718.58|24
1613557710000|2021-02-17 10:28:30|722.75|718.75|722.88|718.88|722.88|718.88|722.73|718.73|25
1613557720000|2021-02-17 10:28:40|722.89|718.89|723.41|719.41|723.54|719.54|722.89|718.89|25
1613557730000|2021-02-17 10:28:50|723.39|719.39|723.4|719.4|723.4|719.4|723.25|719.25|25
1613557740000|2021-02-17 10:29:00|723.35|719.35|721.78|717.78|723.43|719.43|721.51|717.51|27
1613557750000|2021-02-17 10:29:10|721.81|717.81|721.81|717.81|722.01|718.01|721.79|717.79|28
1613557760000|2021-02-17 10:29:20|721.83|717.83|721.38|717.38|721.85|717.85|721.38|717.38|21
1613557770000|2021-02-17 10:29:30|721.2|717.2|721.24|717.24|721.32|717.32|720.94|716.94|27
1613557780000|2021-02-17 10:29:40|721.18|717.18|720.95|716.95|721.26|717.26|720.94|716.94|18
1613557790000|2021-02-17 10:29:50|720.98|716.98|720.91|716.91|721.06|717.06|720.78|716.78|29
1613557800000|2021-02-17 10:30:00|720.92|716.92|720.73|716.73|720.96|716.96|720.65|716.65|22
1613557810000|2021-02-17 10:30:10|720.74|716.74|720.37|716.37|720.75|716.75|720.37|716.37|19
1613557820000|2021-02-17 10:30:20|720.39|716.39|720.28|716.28|720.46|716.46|720.27|716.27|28
1613557830000|2021-02-17 10:30:30|720.29|716.29|720.82|716.82|720.82|716.82|720.27|716.27|30
1613557840000|2021-02-17 10:30:40|720.91|716.91|722.44|718.44|722.46|718.46|720.91|716.91|36
1613557850000|2021-02-17 10:30:50|722.4|718.4|722.61|718.61|722.71|718.71|722.26|718.26|28
1613557860000|2021-02-17 10:31:00|722.69|718.69|722.86|718.86|723.01|719.01|722.62|718.62|25
1613557870000|2021-02-17 10:31:10|722.82|718.82|723.07|719.07|723.38|719.38|722.82|718.82|28
1613557880000|2021-02-17 10:31:20|723.08|719.08|723.17|719.17|723.19|719.19|723.06|719.06|20
1613557890000|2021-02-17 10:31:30|723.14|719.14|722.34|718.34|723.18|719.18|722.16|718.16|26
1613557900000|2021-02-17 10:31:40|722.35|718.35|722.56|718.56|722.7|718.7|722.33|718.33|35
1613557910000|2021-02-17 10:31:50|722.53|718.53|722.76|718.76|722.86|718.86|722.51|718.51|33
1613557920000|2021-02-17 10:32:00|722.79|718.79|722.51|718.51|722.87|718.87|722.42|718.42|31
1613557930000|2021-02-17 10:32:10|722.49|718.49|721.83|717.83|722.55|718.55|721.83|717.83|32
1613557940000|2021-02-17 10:32:20|721.84|717.84|722.22|718.22|722.28|718.28|721.77|717.77|32
1613557950000|2021-02-17 10:32:30|722.2|718.2|722.6|718.6|722.64|718.64|722.17|718.17|32
1613557960000|2021-02-17 10:32:40|722.61|718.61|721.63|717.63|722.63|718.63|721.63|717.63|35
1613557970000|2021-02-17 10:32:50|721.61|717.61|721.59|717.59|721.73|717.73|721.29|717.29|27
1613557980000|2021-02-17 10:33:00|721.61|717.61|721.79|717.79|721.81|717.81|721.59|717.59|26
1613557990000|2021-02-17 10:33:10|721.75|717.75|722.71|718.71|722.71|718.71|721.68|717.68|33
1613558000000|2021-02-17 10:33:20|722.64|718.64|722.66|718.66|722.84|718.84|722.53|718.53|34
1613558010000|2021-02-17 10:33:30|722.64|718.64|722.66|718.66|722.66|718.66|722.51|718.51|32
1613558020000|2021-02-17 10:33:40|722.65|718.65|722.92|718.92|723.01|719.01|722.65|718.65|34
1613558030000|2021-02-17 10:33:50|722.91|718.91|723.28|719.28|723.28|719.28|722.62|718.62|33
1613558040000|2021-02-17 10:34:00|723.31|719.31|722.55|718.55|723.36|719.36|722.55|718.55|31
1613558050000|2021-02-17 10:34:10|722.54|718.54|722.78|718.78|722.82|718.82|722.5|718.5|21
1613558060000|2021-02-17 10:34:20|722.72|718.72|723.1|719.1|723.27|719.27|722.56|718.56|30
1613558070000|2021-02-17 10:34:30|723.14|719.14|722.86|718.86|723.14|719.14|722.58|718.58|35
1613558080000|2021-02-17 10:34:40|722.85|718.85|722.75|718.75|723.09|719.09|722.71|718.71|25
1613558090000|2021-02-17 10:34:50|722.8|718.8|723.64|719.64|723.91|719.91|722.8|718.8|29
1613558100000|2021-02-17 10:35:00|723.83|719.83|722.95|718.95|723.83|719.83|722.94|718.94|24
1613558110000|2021-02-17 10:35:10|722.96|718.96|723.06|719.06|723.06|719.06|722.96|718.96|21
1613558120000|2021-02-17 10:35:20|723.21|719.21|723.12|719.12|723.26|719.26|723.11|719.11|27
1613558130000|2021-02-17 10:35:30|723.17|719.17|721.81|717.81|723.2|719.2|721.81|717.81|27
1613558140000|2021-02-17 10:35:40|722.04|718.04|721.64|717.64|722.04|718.04|721.38|717.38|31
1613558150000|2021-02-17 10:35:50|721.59|717.59|721.56|717.56|721.63|717.63|721.5|717.5|25
1613558160000|2021-02-17 10:36:00|721.58|717.58|721.12|717.12|721.78|717.78|720.99|716.99|21
1613558170000|2021-02-17 10:36:10|721.13|717.13|721.1|717.1|721.15|717.15|721.03|717.03|16
1613558180000|2021-02-17 10:36:20|721.07|717.07|721.03|717.03|721.09|717.09|721.01|717.01|9
1613558190000|2021-02-17 10:36:30|721.02|717.02|720.71|716.71|721.03|717.03|720.69|716.69|25
1613558200000|2021-02-17 10:36:40|720.73|716.73|720.74|716.74|720.76|716.76|720.7|716.7|17
1613558210000|2021-02-17 10:36:50|720.7|716.7|720.68|716.68|720.72|716.72|720.63|716.63|14
1613558220000|2021-02-17 10:37:00|720.63|716.63|720.54|716.54|720.67|716.67|720.51|716.51|11
1613558230000|2021-02-17 10:37:10|720.52|716.52|720.34|716.34|720.54|716.54|720.3|716.3|26
1613558240000|2021-02-17 10:37:20|720.33|716.33|720.5|716.5|720.5|716.5|720.32|716.32|21
1613558250000|2021-02-17 10:37:30|720.46|716.46|720.52|716.52|720.52|716.52|720.46|716.46|5
1613558260000|2021-02-17 10:37:40|720.6|716.6|720.52|716.52|720.6|716.6|720.51|716.51|8
1613558270000|2021-02-17 10:37:50|720.55|716.55|720.8|716.8|720.8|716.8|720.55|716.55|24
1613558280000|2021-02-17 10:38:00|720.78|716.78|720.83|716.83|720.83|716.83|720.63|716.63|25
1613558290000|2021-02-17 10:38:10|720.73|716.73|721.43|717.43|721.5|717.5|720.7|716.7|25
1613558300000|2021-02-17 10:38:20|721.45|717.45|721.5|717.5|721.56|717.56|721.44|717.44|24
1613558310000|2021-02-17 10:38:30|721.48|717.48|721.39|717.39|721.49|717.49|720.78|716.78|33
1613558320000|2021-02-17 10:38:40|721.4|717.4|721.34|717.34|721.5|717.5|721.14|717.14|30
1613558330000|2021-02-17 10:38:50|721.37|717.37|721.51|717.51|721.52|717.52|721.3|717.3|31
1613558340000|2021-02-17 10:39:00|721.49|717.49|721.87|717.87|722.33|718.33|721.48|717.48|33
1613558350000|2021-02-17 10:39:10|721.88|717.88|722.3|718.3|722.3|718.3|721.87|717.87|25
1613558360000|2021-02-17 10:39:20|722.34|718.34|722.25|718.25|722.38|718.38|722.19|718.19|27
1613558370000|2021-02-17 10:39:30|722.2|718.2|722.18|718.18|722.22|718.22|722.14|718.14|14
1613558380000|2021-02-17 10:39:40|722.19|718.19|722.17|718.17|722.2|718.2|721.93|717.93|29
1613558390000|2021-02-17 10:39:50|722.18|718.18|722.14|718.14|722.2|718.2|721.84|717.84|18
1613558400000|2021-02-17 10:40:00|722.05|718.05|721.92|717.92|722.16|718.16|721.92|717.92|22
1613558410000|2021-02-17 10:40:10|721.72|717.72|721.72|717.72|721.81|717.81|721.43|717.43|22
1613558420000|2021-02-17 10:40:20|721.71|717.71|721.78|717.78|721.79|717.79|721.7|717.7|22
1613558430000|2021-02-17 10:40:30|721.77|717.77|721.83|717.83|721.88|717.88|721.67|717.67|27
1613558440000|2021-02-17 10:40:40|721.93|717.93|721.82|717.82|722.16|718.16|721.81|717.81|26
1613558450000|2021-02-17 10:40:50|722.13|718.13|722.36|718.36|722.36|718.36|721.83|717.83|36
1613558460000|2021-02-17 10:41:00|722.34|718.34|721.93|717.93|722.36|718.36|721.77|717.77|27
1613558470000|2021-02-17 10:41:10|721.94|717.94|722.24|718.24|722.25|718.25|721.8|717.8|32
1613558480000|2021-02-17 10:41:20|722.25|718.25|722.2|718.2|722.29|718.29|722.17|718.17|25
1613558490000|2021-02-17 10:41:30|722.22|718.22|722.28|718.28|722.37|718.37|722.22|718.22|19
1613558500000|2021-02-17 10:41:40|722.27|718.27|722.16|718.16|722.32|718.32|722.05|718.05|26
1613558510000|2021-02-17 10:41:50|722.11|718.11|722.2|718.2|722.36|718.36|722.09|718.09|36
1613558520000|2021-02-17 10:42:00|722.21|718.21|722.26|718.26|722.38|718.38|722.13|718.13|25
1613558530000|2021-02-17 10:42:10|722.28|718.28|722.36|718.36|722.36|718.36|722.18|718.18|29
1613558540000|2021-02-17 10:42:20|722.3|718.3|722.24|718.24|722.39|718.39|722.09|718.09|24
1613558550000|2021-02-17 10:42:30|722.25|718.25|722.11|718.11|722.28|718.28|722.09|718.09|19
1613558560000|2021-02-17 10:42:40|722.09|718.09|722.16|718.16|722.24|718.24|722.09|718.09|12
1613558570000|2021-02-17 10:42:50|722.17|718.17|722.19|718.19|722.21|718.21|722.17|718.17|8
1613558580000|2021-02-17 10:43:00|722.18|718.18|721.8|717.8|722.18|718.18|721.71|717.71|28
1613558590000|2021-02-17 10:43:10|721.72|717.72|721.85|717.85|721.86|717.86|721.72|717.72|26
1613558600000|2021-02-17 10:43:20|721.82|717.82|721.55|717.55|721.85|717.85|721.55|717.55|23
1613558610000|2021-02-17 10:43:30|721.5|717.5|721.12|717.12|721.5|717.5|720.75|716.75|27
1613558620000|2021-02-17 10:43:40|721.14|717.14|720.95|716.95|721.14|717.14|720.93|716.93|19
1613558630000|2021-02-17 10:43:50|720.94|716.94|720.8|716.8|720.94|716.94|720.8|716.8|15
1613558640000|2021-02-17 10:44:00|720.73|716.73|720.77|716.77|720.8|716.8|720.72|716.72|11
1613558650000|2021-02-17 10:44:10|720.75|716.75|720.69|716.69|720.77|716.77|720.63|716.63|20
1613558660000|2021-02-17 10:44:20|720.67|716.67|720.38|716.38|720.67|716.67|720.38|716.38|12
1613558670000|2021-02-17 10:44:30|720.29|716.29|720.29|716.29|720.38|716.38|720.09|716.09|15
1613558680000|2021-02-17 10:44:40|720.4|716.4|720.42|716.42|720.46|716.46|720.32|716.32|25
1613558690000|2021-02-17 10:44:50|720.5|716.5|720.32|716.32|720.5|716.5|720.26|716.26|19
1613558700000|2021-02-17 10:45:00|720.36|716.36|720.58|716.58|720.8|716.8|720.36|716.36|24
1613558710000|2021-02-17 10:45:10|720.55|716.55|720.48|716.48|720.64|716.64|720.48|716.48|14
1613558720000|2021-02-17 10:45:20|720.5|716.5|720.53|716.53|720.56|716.56|720.48|716.48|16
1613558730000|2021-02-17 10:45:30|720.46|716.46|720.48|716.48|720.48|716.48|720.43|716.43|5
1613558740000|2021-02-17 10:45:40|720.52|716.52|720.91|716.91|720.91|716.91|720.52|716.52|23
1613558750000|2021-02-17 10:45:50|721.02|717.02|721.73|717.73|721.73|717.73|721.02|717.02|37
1613558760000|2021-02-17 10:46:00|721.75|717.75|722.24|718.24|722.25|718.25|721.75|717.75|23
1613558770000|2021-02-17 10:46:10|722.26|718.26|722.37|718.37|722.47|718.47|722.24|718.24|25
1613558780000|2021-02-17 10:46:20|722.4|718.4|722.74|718.74|722.86|718.86|722.4|718.4|27
1613558790000|2021-02-17 10:46:30|722.75|718.75|722.89|718.89|723.03|719.03|722.75|718.75|27
1613558800000|2021-02-17 10:46:40|723.01|719.01|723.18|719.18|723.21|719.21|722.86|718.86|19
1613558810000|2021-02-17 10:46:50|723.17|719.17|722.87|718.87|723.26|719.26|722.64|718.64|30
1613558820000|2021-02-17 10:47:00|722.86|718.86|722.78|718.78|722.97|718.97|722.78|718.78|24
1613558830000|2021-02-17 10:47:10|722.7|718.7|722.2|718.2|722.7|718.7|722.2|718.2|27
1613558840000|2021-02-17 10:47:20|722.22|718.22|722.26|718.26|722.28|718.28|722.18|718.18|13
1613558850000|2021-02-17 10:47:30|722.27|718.27|722.45|718.45|722.46|718.46|722.19|718.19|24
1613558860000|2021-02-17 10:47:40|722.44|718.44|722.27|718.27|722.46|718.46|722.25|718.25|27
1613558870000|2021-02-17 10:47:50|722.28|718.28|721.95|717.95|722.29|718.29|721.93|717.93|27
1613558880000|2021-02-17 10:48:00|721.96|717.96|721.27|717.27|721.96|717.96|721.2|717.2|29
1613558890000|2021-02-17 10:48:10|721.2|717.2|720.72|716.72|721.27|717.27|720.72|716.72|21
1613558900000|2021-02-17 10:48:20|720.67|716.67|720.3|716.3|720.67|716.67|720.26|716.26|15
1613558910000|2021-02-17 10:48:30|720.29|716.29|720.53|716.53|720.54|716.54|720.23|716.23|21
1613558920000|2021-02-17 10:48:40|720.52|716.52|720.12|716.12|720.52|716.52|720.02|716.02|27
1613558930000|2021-02-17 10:48:50|719.99|715.99|719.94|715.94|720.12|716.12|719.93|715.93|23
1613558940000|2021-02-17 10:49:00|719.91|715.91|720.04|716.04|720.06|716.06|719.85|715.85|18
1613558950000|2021-02-17 10:49:10|719.89|715.89|720.2|716.2|720.2|716.2|719.88|715.88|26
1613558960000|2021-02-17 10:49:20|720.21|716.21|720.37|716.37|720.37|716.37|720.17|716.17|19
1613558970000|2021-02-17 10:49:30|720.36|716.36|720.56|716.56|720.67|716.67|720.36|716.36|27
1613558980000|2021-02-17 10:49:40|720.57|716.57|720.58|716.58|720.59|716.59|720.53|716.53|20
1613558990000|2021-02-17 10:49:50|720.55|716.55|719.99|715.99|720.74|716.74|719.9|715.9|33
1613559000000|2021-02-17 10:50:00|719.98|715.98|719.68|715.68|719.98|715.98|719.68|715.68|26
1613559010000|2021-02-17 10:50:10|719.67|715.67|719.19|715.19|719.67|715.67|718.85|714.85|25
1613559020000|2021-02-17 10:50:20|719.18|715.18|718.55|714.55|719.19|715.19|718.55|714.55|22
1613559030000|2021-02-17 10:50:30|718.48|714.48|718.32|714.32|718.61|714.61|718.32|714.32|24
1613559040000|2021-02-17 10:50:40|718.31|714.31|717.91|713.91|718.32|714.32|717.85|713.85|22
1613559050000|2021-02-17 10:50:50|717.88|713.88|717.87|713.87|717.92|713.92|717.8|713.8|29
1613559060000|2021-02-17 10:51:00|717.81|713.81|717.4|713.4|717.9|713.9|717.36|713.36|25
1613559070000|2021-02-17 10:51:10|717.34|713.34|717.82|713.82|717.97|713.97|717.34|713.34|25
1613559080000|2021-02-17 10:51:20|717.75|713.75|717.56|713.56|717.84|713.84|717.51|713.51|28
1613559090000|2021-02-17 10:51:30|717.58|713.58|718.7|714.7|718.7|714.7|717.58|713.58|32
1613559100000|2021-02-17 10:51:40|718.65|714.65|718.25|714.25|718.67|714.67|718.21|714.21|33
1613559110000|2021-02-17 10:51:50|718.17|714.17|717.59|713.59|718.22|714.22|717.59|713.59|22
1613559120000|2021-02-17 10:52:00|717.53|713.53|718.32|714.32|718.32|714.32|717.53|713.53|31
1613559130000|2021-02-17 10:52:10|718.33|714.33|719.07|715.07|719.07|715.07|718.22|714.22|28
1613559140000|2021-02-17 10:52:20|719.09|715.09|719.02|715.02|719.33|715.33|718.97|714.97|29
1613559150000|2021-02-17 10:52:30|719.01|715.01|719.01|715.01|719.01|715.01|718.94|714.94|20
1613559160000|2021-02-17 10:52:40|719.04|715.04|719.3|715.3|719.42|715.42|719.04|715.04|27
1613559170000|2021-02-17 10:52:50|719.21|715.21|719.26|715.26|719.48|715.48|719.21|715.21|23
1613559180000|2021-02-17 10:53:00|719.28|715.28|718.71|714.71|719.5|715.5|718.71|714.71|30
1613559190000|2021-02-17 10:53:10|718.7|714.7|718.88|714.88|718.91|714.91|718.67|714.67|26
1613559200000|2021-02-17 10:53:20|718.89|714.89|718.54|714.54|718.89|714.89|718.38|714.38|24
1613559210000|2021-02-17 10:53:30|718.53|714.53|718.43|714.43|718.55|714.55|718.34|714.34|28
1613559220000|2021-02-17 10:53:40|718.42|714.42|718.82|714.82|718.85|714.85|718.42|714.42|24
1613559230000|2021-02-17 10:53:50|718.73|714.73|718.72|714.72|718.88|714.88|718.7|714.7|26
1613559240000|2021-02-17 10:54:00|718.73|714.73|718.98|714.98|719.26|715.26|718.73|714.73|26
1613559250000|2021-02-17 10:54:10|719.05|715.05|719.01|715.01|719.13|715.13|719.01|715.01|16
1613559260000|2021-02-17 10:54:20|719.05|715.05|719.21|715.21|719.47|715.47|719.02|715.02|26
1613559270000|2021-02-17 10:54:30|719.18|715.18|719.34|715.34|719.38|715.38|719.12|715.12|29
1613559280000|2021-02-17 10:54:40|719.36|715.36|719.48|715.48|719.59|715.59|719.34|715.34|31
1613559290000|2021-02-17 10:54:50|719.44|715.44|719.52|715.52|719.6|715.6|719.4|715.4|31
1613559300000|2021-02-17 10:55:00|719.53|715.53|719.65|715.65|719.65|715.65|719.4|715.4|28
1613559310000|2021-02-17 10:55:10|719.76|715.76|719.83|715.83|719.83|715.83|719.64|715.64|34
1613559320000|2021-02-17 10:55:20|719.84|715.84|719.83|715.83|719.84|715.84|719.83|715.83|10
1613559330000|2021-02-17 10:55:30|719.81|715.81|719.67|715.67|719.81|715.81|719.63|715.63|19
1613559340000|2021-02-17 10:55:40|719.7|715.7|719.88|715.88|720.25|716.25|719.7|715.7|27
1613559350000|2021-02-17 10:55:50|719.89|715.89|720.18|716.18|720.24|716.24|719.89|715.89|27
1613559360000|2021-02-17 10:56:00|720.19|716.19|720.18|716.18|720.22|716.22|720.16|716.16|17
1613559370000|2021-02-17 10:56:10|720.15|716.15|720.12|716.12|720.17|716.17|720.11|716.11|8
1613559380000|2021-02-17 10:56:20|720.03|716.03|719.59|715.59|720.18|716.18|719.59|715.59|22
1613559390000|2021-02-17 10:56:30|719.55|715.55|719.26|715.26|719.55|715.55|719.18|715.18|23
1613559400000|2021-02-17 10:56:40|719.33|715.33|718.93|714.93|719.36|715.36|718.92|714.92|17
1613559410000|2021-02-17 10:56:50|718.92|714.92|718.84|714.84|718.92|714.92|718.77|714.77|22
1613559420000|2021-02-17 10:57:00|718.89|714.89|719.22|715.22|719.3|715.3|718.89|714.89|33
1613559430000|2021-02-17 10:57:10|719.23|715.23|719.83|715.83|719.83|715.83|719.22|715.22|19
1613559440000|2021-02-17 10:57:20|719.84|715.84|719.62|715.62|719.84|715.84|719.59|715.59|25
1613559450000|2021-02-17 10:57:30|719.57|715.57|719.31|715.31|719.75|715.75|719.31|715.31|22
1613559460000|2021-02-17 10:57:40|719.25|715.25|719.23|715.23|719.25|715.25|718.98|714.98|26
1613559470000|2021-02-17 10:57:50|719.21|715.21|719.59|715.59|719.68|715.68|719.18|715.18|22
1613559480000|2021-02-17 10:58:00|719.61|715.61|719.79|715.79|719.82|715.82|719.61|715.61|15
1613559490000|2021-02-17 10:58:10|719.8|715.8|721.51|717.51|721.58|717.58|719.79|715.79|23
1613559500000|2021-02-17 10:58:20|721.66|717.66|721.28|717.28|721.66|717.66|721.17|717.17|28
1613559510000|2021-02-17 10:58:30|721.29|717.29|721.65|717.65|721.65|717.65|721.26|717.26|25
1613559520000|2021-02-17 10:58:40|721.55|717.55|722.45|718.45|722.57|718.57|721.55|717.55|27
1613559530000|2021-02-17 10:58:50|722.48|718.48|723.07|719.07|723.07|719.07|722.38|718.38|22
1613559540000|2021-02-17 10:59:00|723.11|719.11|722.32|718.32|723.11|719.11|722.32|718.32|33
1613559550000|2021-02-17 10:59:10|722.27|718.27|721.85|717.85|722.33|718.33|721.82|717.82|27
1613559560000|2021-02-17 10:59:20|721.84|717.84|721.45|717.45|721.84|717.84|721.13|717.13|31
1613559570000|2021-02-17 10:59:30|721.48|717.48|720.89|716.89|721.5|717.5|720.89|716.89|26
1613559580000|2021-02-17 10:59:40|720.88|716.88|720.56|716.56|720.98|716.98|720.51|716.51|18
1613559590000|2021-02-17 10:59:50|720.57|716.57|720.3|716.3|720.58|716.58|720.2|716.2|30
1613559600000|2021-02-17 11:00:00|720.28|716.28|720.97|716.97|721.07|717.07|720.28|716.28|26
1613559610000|2021-02-17 11:00:10|721|717|722.01|718.01|722.01|718.01|720.96|716.96|24
1613559620000|2021-02-17 11:00:20|721.99|717.99|722|718|722.14|718.14|721.83|717.83|30
1613559630000|2021-02-17 11:00:30|722.22|718.22|721.99|717.99|722.32|718.32|721.99|717.99|31
1613559640000|2021-02-17 11:00:40|722|718|722.53|718.53|722.62|718.62|721.98|717.98|33
1613559650000|2021-02-17 11:00:50|722.5|718.5|722.79|718.79|722.84|718.84|722.5|718.5|22
1613559660000|2021-02-17 11:01:00|722.83|718.83|722.9|718.9|722.95|718.95|722.82|718.82|22
1613559670000|2021-02-17 11:01:10|722.91|718.91|721.98|717.98|722.95|718.95|721.98|717.98|26
1613559680000|2021-02-17 11:01:20|721.99|717.99|722.04|718.04|722.05|718.05|721.98|717.98|19
1613559690000|2021-02-17 11:01:30|722.03|718.03|721.8|717.8|722.03|718.03|721.68|717.68|28
1613559700000|2021-02-17 11:01:40|721.82|717.82|721.2|717.2|721.95|717.95|721.2|717.2|31
1613559710000|2021-02-17 11:01:50|721.09|717.09|720.93|716.93|721.11|717.11|720.86|716.86|26
1613559720000|2021-02-17 11:02:00|720.96|716.96|720.86|716.86|721.19|717.19|720.8|716.8|28
1613559730000|2021-02-17 11:02:10|720.8|716.8|720.79|716.79|720.88|716.88|720.76|716.76|22
1613559740000|2021-02-17 11:02:20|720.78|716.78|720.28|716.28|720.83|716.83|720.28|716.28|28
1613559750000|2021-02-17 11:02:30|720.26|716.26|719.96|715.96|720.28|716.28|719.92|715.92|27
1613559760000|2021-02-17 11:02:40|720.09|716.09|719.22|715.22|720.09|716.09|719.22|715.22|24
1613559770000|2021-02-17 11:02:50|719.16|715.16|718.47|714.47|719.16|715.16|718.45|714.45|21
1613559780000|2021-02-17 11:03:00|718.54|714.54|718.85|714.85|718.97|714.97|718.49|714.49|34
1613559790000|2021-02-17 11:03:10|718.84|714.84|719.06|715.06|719.11|715.11|718.77|714.77|28
1613559800000|2021-02-17 11:03:20|719.04|715.04|719.09|715.09|719.15|715.15|719.04|715.04|26
1613559810000|2021-02-17 11:03:30|719.11|715.11|719.27|715.27|719.28|715.28|719.11|715.11|16
1613559820000|2021-02-17 11:03:40|719.24|715.24|719.33|715.33|719.33|715.33|718.92|714.92|22
1613559830000|2021-02-17 11:03:50|719.37|715.37|720.04|716.04|720.25|716.25|719.35|715.35|24
1613559840000|2021-02-17 11:04:00|720.01|716.01|720.05|716.05|720.05|716.05|720.01|716.01|20
1613559850000|2021-02-17 11:04:10|720.03|716.03|719.97|715.97|720.05|716.05|719.74|715.74|30
1613559860000|2021-02-17 11:04:20|719.98|715.98|719.92|715.92|720.13|716.13|719.87|715.87|27
1613559870000|2021-02-17 11:04:30|719.83|715.83|719.88|715.88|719.94|715.94|719.75|715.75|28
1613559880000|2021-02-17 11:04:40|719.95|715.95|719.62|715.62|720.02|716.02|719.62|715.62|28
1613559890000|2021-02-17 11:04:50|719.66|715.66|719.42|715.42|719.7|715.7|719.42|715.42|22
1613559900000|2021-02-17 11:05:00|719.43|715.43|718.95|714.95|719.43|715.43|718.84|714.84|27
1613559910000|2021-02-17 11:05:10|718.9|714.9|719.51|715.51|719.51|715.51|718.9|714.9|25
1613559920000|2021-02-17 11:05:20|719.49|715.49|719.24|715.24|719.5|715.5|719.21|715.21|31
1613559930000|2021-02-17 11:05:30|719.26|715.26|719.29|715.29|719.46|715.46|719.16|715.16|31
1613559940000|2021-02-17 11:05:40|719.28|715.28|719.35|715.35|719.5|715.5|718.99|714.99|25
1613559950000|2021-02-17 11:05:50|719.38|715.38|719.72|715.72|719.73|715.73|719.37|715.37|17
1613559960000|2021-02-17 11:06:00|719.73|715.73|719.45|715.45|719.75|715.75|719.41|715.41|18
1613559970000|2021-02-17 11:06:10|719.46|715.46|719.59|715.59|719.62|715.62|719.46|715.46|14
1613559980000|2021-02-17 11:06:20|719.67|715.67|720.07|716.07|720.13|716.13|719.62|715.62|29
1613559990000|2021-02-17 11:06:30|720.06|716.06|720.09|716.09|720.13|716.13|720.06|716.06|12
1613560000000|2021-02-17 11:06:40|720.12|716.12|720.09|716.09|720.13|716.13|720.09|716.09|8
1613560010000|2021-02-17 11:06:50|720.04|716.04|720.03|716.03|720.16|716.16|720.03|716.03|18
1613560020000|2021-02-17 11:07:00|720|716|719.66|715.66|720|716|719.41|715.41|30
1613560030000|2021-02-17 11:07:10|719.7|715.7|719.72|715.72|719.72|715.72|719.44|715.44|24
1613560040000|2021-02-17 11:07:20|719.69|715.69|719.59|715.59|719.73|715.73|719.59|715.59|23
1613560050000|2021-02-17 11:07:30|719.6|715.6|719.6|715.6|719.67|715.67|719.41|715.41|23
1613560060000|2021-02-17 11:07:40|719.67|715.67|719.68|715.68|719.68|715.68|719.53|715.53|19
1613560070000|2021-02-17 11:07:50|719.65|715.65|719.52|715.52|719.65|715.65|719.51|715.51|29
1613560080000|2021-02-17 11:08:00|719.55|715.55|720.22|716.22|720.39|716.39|719.55|715.55|31
1613560090000|2021-02-17 11:08:10|720.14|716.14|721.18|717.18|721.23|717.23|720.14|716.14|26
1613560100000|2021-02-17 11:08:20|721.24|717.24|721.1|717.1|721.3|717.3|721.1|717.1|32
1613560110000|2021-02-17 11:08:30|720.95|716.95|720.94|716.94|721.06|717.06|720.84|716.84|25
1613560120000|2021-02-17 11:08:40|720.9|716.9|721.04|717.04|721.04|717.04|720.87|716.87|16
1613560130000|2021-02-17 11:08:50|721.17|717.17|721.27|717.27|721.51|717.51|721.09|717.09|25
1613560140000|2021-02-17 11:09:00|721.29|717.29|721.5|717.5|721.53|717.53|721.25|717.25|28
1613560150000|2021-02-17 11:09:10|721.49|717.49|721.68|717.68|721.7|717.7|721.49|717.49|19
1613560160000|2021-02-17 11:09:20|721.63|717.63|721.61|717.61|721.7|717.7|721.45|717.45|30
1613560170000|2021-02-17 11:09:30|721.73|717.73|721.62|717.62|721.77|717.77|721.58|717.58|17
1613560180000|2021-02-17 11:09:40|721.75|717.75|721.78|717.78|721.89|717.89|721.64|717.64|30
1613560190000|2021-02-17 11:09:50|721.82|717.82|722.07|718.07|722.16|718.16|721.78|717.78|22
1613560200000|2021-02-17 11:10:00|722.15|718.15|722.22|718.22|722.33|718.33|722.13|718.13|27
1613560210000|2021-02-17 11:10:10|722.19|718.19|722.39|718.39|722.42|718.42|722.19|718.19|16
1613560220000|2021-02-17 11:10:20|722.4|718.4|722.58|718.58|722.67|718.67|722.4|718.4|22
1613560230000|2021-02-17 11:10:30|722.56|718.56|722.46|718.46|722.59|718.59|722.46|718.46|16
1613560240000|2021-02-17 11:10:40|722.47|718.47|722.55|718.55|722.55|718.55|722.42|718.42|16
1613560250000|2021-02-17 11:10:50|722.54|718.54|722.12|718.12|722.54|718.54|722.09|718.09|28
1613560260000|2021-02-17 11:11:00|722.1|718.1|722.41|718.41|722.47|718.47|721.97|717.97|36
1613560270000|2021-02-17 11:11:10|722.44|718.44|722.43|718.43|722.44|718.44|722.33|718.33|26
1613560280000|2021-02-17 11:11:20|722.37|718.37|722.52|718.52|722.54|718.54|722.35|718.35|25
1613560290000|2021-02-17 11:11:30|722.54|718.54|722.55|718.55|722.55|718.55|722.4|718.4|26
1613560300000|2021-02-17 11:11:40|722.54|718.54|722.78|718.78|722.79|718.79|722.54|718.54|26
1613560310000|2021-02-17 11:11:50|722.77|718.77|722.56|718.56|722.79|718.79|722.56|718.56|25
1613560320000|2021-02-17 11:12:00|722.57|718.57|722.65|718.65|722.65|718.65|722.57|718.57|22
1613560330000|2021-02-17 11:12:10|722.63|718.63|722.29|718.29|722.65|718.65|722.26|718.26|31
1613560340000|2021-02-17 11:12:20|722.28|718.28|722.3|718.3|722.3|718.3|722.23|718.23|24
1613560350000|2021-02-17 11:12:30|722.26|718.26|722.26|718.26|722.3|718.3|722.24|718.24|22
1613560360000|2021-02-17 11:12:40|722.29|718.29|722.17|718.17|722.31|718.31|722.16|718.16|20
1613560370000|2021-02-17 11:12:50|722.15|718.15|722.49|718.49|722.69|718.69|721.99|717.99|27
1613560380000|2021-02-17 11:13:00|722.45|718.45|722.35|718.35|722.46|718.46|722.31|718.31|25
1613560390000|2021-02-17 11:13:10|722.34|718.34|722.76|718.76|722.76|718.76|722.34|718.34|17
1613560400000|2021-02-17 11:13:20|722.73|718.73|722.7|718.7|722.76|718.76|722.68|718.68|23
1613560410000|2021-02-17 11:13:30|722.74|718.74|722.8|718.8|722.8|718.8|722.7|718.7|30
1613560420000|2021-02-17 11:13:40|722.79|718.79|722.81|718.81|722.82|718.82|722.74|718.74|23
1613560430000|2021-02-17 11:13:50|722.8|718.8|722.87|718.87|722.87|718.87|722.77|718.77|21
1613560440000|2021-02-17 11:14:00|722.89|718.89|722.83|718.83|722.93|718.93|722.83|718.83|17
1613560450000|2021-02-17 11:14:10|722.81|718.81|722.82|718.82|722.87|718.87|722.74|718.74|22
1613560460000|2021-02-17 11:14:20|722.8|718.8|723.03|719.03|723.11|719.11|722.68|718.68|34
1613560470000|2021-02-17 11:14:30|723.04|719.04|722.97|718.97|723.04|719.04|722.96|718.96|17
1613560480000|2021-02-17 11:14:40|722.99|718.99|723.03|719.03|723.08|719.08|722.97|718.97|23
1613560490000|2021-02-17 11:14:50|723|719|723.08|719.08|723.12|719.12|723|719|22
1613560500000|2021-02-17 11:15:00|723.07|719.07|723.1|719.1|723.1|719.1|723.03|719.03|21
1613560510000|2021-02-17 11:15:10|723.09|719.09|723.12|719.12|723.12|719.12|723.07|719.07|14
1613560520000|2021-02-17 11:15:20|723.11|719.11|723.12|719.12|723.17|719.17|723.1|719.1|17
1613560530000|2021-02-17 11:15:30|723.11|719.11|723.12|719.12|723.12|719.12|723.11|719.11|4
1613560540000|2021-02-17 11:15:40|723.13|719.13|723.11|719.11|723.24|719.24|723.11|719.11|19
1613560550000|2021-02-17 11:15:50|723.12|719.12|723.12|719.12|723.3|719.3|723.08|719.08|22
1613560560000|2021-02-17 11:16:00|723.11|719.11|722.81|718.81|723.11|719.11|722.81|718.81|13
1613560570000|2021-02-17 11:16:10|722.8|718.8|722.87|718.87|723|719|722.79|718.79|29
1613560580000|2021-02-17 11:16:20|722.79|718.79|722.64|718.64|722.79|718.79|722.51|718.51|24
1613560590000|2021-02-17 11:16:30|722.66|718.66|722.58|718.58|722.73|718.73|722.57|718.57|26
1613560600000|2021-02-17 11:16:40|722.56|718.56|723.13|719.13|723.13|719.13|722.56|718.56|25
1613560610000|2021-02-17 11:16:50|723.1|719.1|723.05|719.05|723.1|719.1|722.99|718.99|22
1613560620000|2021-02-17 11:17:00|723.04|719.04|722.31|718.31|723.04|719.04|722.29|718.29|29
1613560630000|2021-02-17 11:17:10|722.27|718.27|722.18|718.18|722.32|718.32|722.18|718.18|25
1613560640000|2021-02-17 11:17:20|722.17|718.17|722.04|718.04|722.31|718.31|722.02|718.02|22
1613560650000|2021-02-17 11:17:30|722.07|718.07|722.08|718.08|722.12|718.12|721.76|717.76|30
1613560660000|2021-02-17 11:17:40|722.07|718.07|721.9|717.9|722.08|718.08|721.85|717.85|28
1613560670000|2021-02-17 11:17:50|721.8|717.8|721.92|717.92|722.13|718.13|721.61|717.61|29
1613560680000|2021-02-17 11:18:00|721.93|717.93|722.23|718.23|722.27|718.27|721.8|717.8|21
1613560690000|2021-02-17 11:18:10|722.27|718.27|722.36|718.36|722.48|718.48|722.23|718.23|22
1613560700000|2021-02-17 11:18:20|722.39|718.39|722.33|718.33|722.45|718.45|722.33|718.33|17
1613560710000|2021-02-17 11:18:30|722.32|718.32|721.85|717.85|722.33|718.33|721.78|717.78|29
1613560720000|2021-02-17 11:18:40|721.76|717.76|722.2|718.2|722.29|718.29|721.76|717.76|34
1613560730000|2021-02-17 11:18:50|722.21|718.21|722.23|718.23|722.29|718.29|722.08|718.08|32
1613560740000|2021-02-17 11:19:00|722.26|718.26|721.95|717.95|722.26|718.26|721.95|717.95|31
1613560750000|2021-02-17 11:19:10|721.98|717.98|721.9|717.9|721.98|717.98|721.72|717.72|32
1613560760000|2021-02-17 11:19:20|721.89|717.89|721.66|717.66|721.93|717.93|721.66|717.66|28
1613560770000|2021-02-17 11:19:30|721.68|717.68|721.68|717.68|721.89|717.89|721.58|717.58|29
1613560780000|2021-02-17 11:19:40|721.7|717.7|721.84|717.84|721.84|717.84|721.65|717.65|29
1613560790000|2021-02-17 11:19:50|721.8|717.8|721.82|717.82|721.9|717.9|721.8|717.8|23
1613560800000|2021-02-17 11:20:00|721.81|717.81|721.8|717.8|721.85|717.85|721.66|717.66|25
1613560810000|2021-02-17 11:20:10|721.79|717.79|721.63|717.63|721.79|717.79|721.63|717.63|12
1613560820000|2021-02-17 11:20:20|721.66|717.66|721.69|717.69|721.72|717.72|721.63|717.63|21
1613560830000|2021-02-17 11:20:30|721.6|717.6|722.1|718.1|722.22|718.22|721.6|717.6|27
1613560840000|2021-02-17 11:20:40|722.07|718.07|721.84|717.84|722.07|718.07|721.83|717.83|13
1613560850000|2021-02-17 11:20:50|721.85|717.85|721.77|717.77|721.89|717.89|721.64|717.64|24
1613560860000|2021-02-17 11:21:00|721.78|717.78|721.99|717.99|721.99|717.99|721.69|717.69|28
1613560870000|2021-02-17 11:21:10|722.03|718.03|721.99|717.99|722.06|718.06|721.98|717.98|17
1613560880000|2021-02-17 11:21:20|722.01|718.01|721.95|717.95|722.04|718.04|721.87|717.87|26
1613560890000|2021-02-17 11:21:30|721.96|717.96|722.02|718.02|722.05|718.05|721.93|717.93|26
1613560900000|2021-02-17 11:21:40|722.03|718.03|722.01|718.01|722.08|718.08|722|718|20
1613560910000|2021-02-17 11:21:50|722.03|718.03|721.99|717.99|722.07|718.07|721.99|717.99|20
1613560920000|2021-02-17 11:22:00|721.91|717.91|722.13|718.13|722.13|718.13|721.91|717.91|25
1613560930000|2021-02-17 11:22:10|722.16|718.16|721.99|717.99|722.16|718.16|721.97|717.97|15
1613560940000|2021-02-17 11:22:20|721.97|717.97|722.6|718.6|722.6|718.6|721.95|717.95|21
1613560950000|2021-02-17 11:22:30|722.5|718.5|722.46|718.46|722.66|718.66|722.29|718.29|31
1613560960000|2021-02-17 11:22:40|722.66|718.66|722.53|718.53|722.66|718.66|722.49|718.49|24
1613560970000|2021-02-17 11:22:50|722.58|718.58|722.56|718.56|722.79|718.79|722.44|718.44|30
1613560980000|2021-02-17 11:23:00|722.6|718.6|722.54|718.54|722.64|718.64|722.45|718.45|34
1613560990000|2021-02-17 11:23:10|722.53|718.53|722.54|718.54|722.75|718.75|722.51|718.51|17
1613561000000|2021-02-17 11:23:20|722.24|718.24|722.31|718.31|722.45|718.45|722.19|718.19|29
1613561010000|2021-02-17 11:23:30|722.32|718.32|721.74|717.74|722.38|718.38|721.72|717.72|28
1613561020000|2021-02-17 11:23:40|721.75|717.75|721.71|717.71|721.76|717.76|721.65|717.65|23
1613561030000|2021-02-17 11:23:50|721.72|717.72|722.01|718.01|722.04|718.04|721.72|717.72|24
1613561040000|2021-02-17 11:24:00|721.99|717.99|721.71|717.71|721.99|717.99|721.64|717.64|27
1613561050000|2021-02-17 11:24:10|721.66|717.66|721.71|717.71|721.71|717.71|721.64|717.64|24
1613561060000|2021-02-17 11:24:20|721.75|717.75|721.61|717.61|721.86|717.86|721.5|717.5|31
1613561070000|2021-02-17 11:24:30|721.6|717.6|721.62|717.62|721.62|717.62|721.58|717.58|17
1613561080000|2021-02-17 11:24:40|721.65|717.65|721.71|717.71|722.05|718.05|721.6|717.6|30
1613561090000|2021-02-17 11:24:50|721.53|717.53|721.54|717.54|721.56|717.56|721.53|717.53|14
1613561100000|2021-02-17 11:25:00|721.55|717.55|721.65|717.65|721.65|717.65|721.35|717.35|27
1613561110000|2021-02-17 11:25:10|721.76|717.76|721.85|717.85|721.92|717.92|721.76|717.76|19
1613561120000|2021-02-17 11:25:20|721.86|717.86|721.59|717.59|721.88|717.88|721.59|717.59|16
1613561130000|2021-02-17 11:25:30|721.57|717.57|720.74|716.74|721.57|717.57|720.74|716.74|26
1613561140000|2021-02-17 11:25:40|720.63|716.63|720.41|716.41|720.72|716.72|720.41|716.41|26
1613561150000|2021-02-17 11:25:50|720.39|716.39|720.43|716.43|720.53|716.53|720.39|716.39|20
1613561160000|2021-02-17 11:26:00|720.42|716.42|719.6|715.6|720.42|716.42|719.6|715.6|25
1613561170000|2021-02-17 11:26:10|719.58|715.58|719.59|715.59|719.65|715.65|719.57|715.57|14
1613561180000|2021-02-17 11:26:20|719.58|715.58|719.52|715.52|719.58|715.58|719.42|715.42|18
1613561190000|2021-02-17 11:26:30|719.53|715.53|719.1|715.1|719.59|715.59|719.08|715.08|25
1613561200000|2021-02-17 11:26:40|719.09|715.09|719.52|715.52|719.61|715.61|719.02|715.02|29
1613561210000|2021-02-17 11:26:50|719.5|715.5|719.95|715.95|719.95|715.95|719.28|715.28|26
1613561220000|2021-02-17 11:27:00|719.96|715.96|720.11|716.11|720.32|716.32|719.8|715.8|29
1613561230000|2021-02-17 11:27:10|720.12|716.12|720.63|716.63|720.63|716.63|720.06|716.06|19
1613561240000|2021-02-17 11:27:20|720.64|716.64|720.57|716.57|720.69|716.69|720.38|716.38|22
1613561250000|2021-02-17 11:27:30|720.58|716.58|720.73|716.73|720.75|716.75|720.58|716.58|21
1613561260000|2021-02-17 11:27:40|720.68|716.68|720.65|716.65|720.71|716.71|720.4|716.4|26
1613561270000|2021-02-17 11:27:50|720.66|716.66|720.45|716.45|720.75|716.75|720.44|716.44|23
1613561280000|2021-02-17 11:28:00|720.46|716.46|720.92|716.92|720.99|716.99|720.46|716.46|29
1613561290000|2021-02-17 11:28:10|720.97|716.97|721.07|717.07|721.12|717.12|720.94|716.94|16
1613561300000|2021-02-17 11:28:20|721.08|717.08|720.86|716.86|721.08|717.08|720.86|716.86|19
1613561310000|2021-02-17 11:28:30|720.84|716.84|720.76|716.76|720.84|716.84|720.76|716.76|11
1613561320000|2021-02-17 11:28:40|720.75|716.75|720.69|716.69|720.75|716.75|720.67|716.67|14
1613561330000|2021-02-17 11:28:50|720.67|716.67|720.62|716.62|720.67|716.67|720.6|716.6|13
1613561340000|2021-02-17 11:29:00|720.63|716.63|720.6|716.6|720.69|716.69|720.6|716.6|22
1613561350000|2021-02-17 11:29:10|720.61|716.61|720.43|716.43|720.62|716.62|720.3|716.3|22
1613561360000|2021-02-17 11:29:20|720.46|716.46|720.52|716.52|720.58|716.58|720.46|716.46|22
1613561370000|2021-02-17 11:29:30|720.51|716.51|720.58|716.58|720.59|716.59|720.51|716.51|12
1613561380000|2021-02-17 11:29:40|720.56|716.56|720.56|716.56|720.56|716.56|720.56|716.56|1
1613561390000|2021-02-17 11:29:50|720.57|716.57|720.98|716.98|721.14|717.14|720.57|716.57|24
1613561400000|2021-02-17 11:30:00|720.99|716.99|720.96|716.96|721.27|717.27|720.84|716.84|31
1613561410000|2021-02-17 11:30:10|721|717|721.71|717.71|721.73|717.73|720.89|716.89|30
1613561420000|2021-02-17 11:30:20|721.65|717.65|722.33|718.33|722.33|718.33|721.59|717.59|32
1613561430000|2021-02-17 11:30:30|722.39|718.39|722.22|718.22|722.68|718.68|722.22|718.22|30
1613561440000|2021-02-17 11:30:40|722.27|718.27|722.38|718.38|722.58|718.58|722.24|718.24|33
1613561450000|2021-02-17 11:30:50|722.39|718.39|722.44|718.44|722.58|718.58|722.34|718.34|28
1613561460000|2021-02-17 11:31:00|722.46|718.46|722.65|718.65|722.82|718.82|722.46|718.46|21
1613561470000|2021-02-17 11:31:10|722.66|718.66|722.49|718.49|722.81|718.81|722.42|718.42|20
1613561480000|2021-02-17 11:31:20|722.5|718.5|722.68|718.68|722.68|718.68|722.21|718.21|30
1613561490000|2021-02-17 11:31:30|722.72|718.72|722.46|718.46|722.72|718.72|722.44|718.44|21
1613561500000|2021-02-17 11:31:40|722.47|718.47|721.57|717.57|722.48|718.48|721.53|717.53|27
1613561510000|2021-02-17 11:31:50|721.56|717.56|721.38|717.38|721.64|717.64|721.38|717.38|27
1613561520000|2021-02-17 11:32:00|721.25|717.25|720.72|716.72|721.29|717.29|720.54|716.54|31
1613561530000|2021-02-17 11:32:10|720.83|716.83|720.78|716.78|720.93|716.93|720.78|716.78|24
1613561540000|2021-02-17 11:32:20|720.77|716.77|721.22|717.22|721.22|717.22|720.53|716.53|21
1613561550000|2021-02-17 11:32:30|720.99|716.99|720.44|716.44|720.99|716.99|720.44|716.44|20
1613561560000|2021-02-17 11:32:40|720.42|716.42|720.46|716.46|720.53|716.53|720.28|716.28|23
1613561570000|2021-02-17 11:32:50|720.48|716.48|720.52|716.52|720.57|716.57|720.42|716.42|23
1613561580000|2021-02-17 11:33:00|720.53|716.53|720.87|716.87|720.98|716.98|720.51|716.51|22
1613561590000|2021-02-17 11:33:10|720.8|716.8|720.95|716.95|720.95|716.95|720.63|716.63|28
1613561600000|2021-02-17 11:33:20|720.93|716.93|720.84|716.84|720.95|716.95|720.72|716.72|28
1613561610000|2021-02-17 11:33:30|720.79|716.79|720.63|716.63|720.82|716.82|720.49|716.49|28
1613561620000|2021-02-17 11:33:40|720.6|716.6|720.5|716.5|720.64|716.64|720.2|716.2|30
1613561630000|2021-02-17 11:33:50|720.6|716.6|720.42|716.42|720.67|716.67|720.42|716.42|30
1613561640000|2021-02-17 11:34:00|720.43|716.43|719.76|715.76|720.43|716.43|719.76|715.76|26
1613561650000|2021-02-17 11:34:10|719.78|715.78|718.69|714.69|719.8|715.8|718.66|714.66|28
1613561660000|2021-02-17 11:34:20|718.64|714.64|718.64|714.64|718.72|714.72|718.5|714.5|24
1613561670000|2021-02-17 11:34:30|718.69|714.69|718.52|714.52|718.7|714.7|718.4|714.4|30
1613561680000|2021-02-17 11:34:40|718.46|714.46|717.86|713.86|718.58|714.58|717.54|713.54|29
1613561690000|2021-02-17 11:34:50|717.85|713.85|717.26|713.26|717.86|713.86|717.25|713.25|32
1613561700000|2021-02-17 11:35:00|717.24|713.24|718.21|714.21|718.4|714.4|717.24|713.24|38
1613561710000|2021-02-17 11:35:10|718.19|714.19|718.22|714.22|718.43|714.43|718.14|714.14|29
1613561720000|2021-02-17 11:35:20|718.21|714.21|717.75|713.75|718.25|714.25|717.56|713.56|29
1613561730000|2021-02-17 11:35:30|717.79|713.79|717.41|713.41|717.95|713.95|717.41|713.41|31
1613561740000|2021-02-17 11:35:40|717.52|713.52|717.65|713.65|717.74|713.74|717.37|713.37|26
1613561750000|2021-02-17 11:35:50|717.62|713.62|717.6|713.6|717.65|713.65|717.43|713.43|22
1613561760000|2021-02-17 11:36:00|717.67|713.67|718.04|714.04|718.18|714.18|717.66|713.66|34
1613561770000|2021-02-17 11:36:10|718.06|714.06|718.29|714.29|718.31|714.31|718.06|714.06|25
1613561780000|2021-02-17 11:36:20|718.5|714.5|718.25|714.25|718.56|714.56|718.25|714.25|30
1613561790000|2021-02-17 11:36:30|718.21|714.21|718.27|714.27|718.27|714.27|718|714|24
1613561800000|2021-02-17 11:36:40|718.26|714.26|717.96|713.96|718.51|714.51|717.96|713.96|25
1613561810000|2021-02-17 11:36:50|717.95|713.95|718.48|714.48|718.48|714.48|717.95|713.95|18
1613561820000|2021-02-17 11:37:00|718.71|714.71|718.96|714.96|718.97|714.97|718.6|714.6|23
1613561830000|2021-02-17 11:37:10|719.03|715.03|718.89|714.89|719.03|715.03|718.89|714.89|30
1613561840000|2021-02-17 11:37:20|718.93|714.93|718.89|714.89|718.99|714.99|718.83|714.83|30
1613561850000|2021-02-17 11:37:30|718.84|714.84|718.88|714.88|719|715|718.83|714.83|29
1613561860000|2021-02-17 11:37:40|718.91|714.91|718.37|714.37|718.92|714.92|718.37|714.37|29
1613561870000|2021-02-17 11:37:50|718.38|714.38|718.49|714.49|718.69|714.69|718.38|714.38|27
1613561880000|2021-02-17 11:38:00|718.58|714.58|718.63|714.63|718.66|714.66|718.5|714.5|20
1613561890000|2021-02-17 11:38:10|718.64|714.64|718.47|714.47|718.7|714.7|718.41|714.41|30
1613561900000|2021-02-17 11:38:20|718.42|714.42|718.26|714.26|718.55|714.55|718.26|714.26|29
1613561910000|2021-02-17 11:38:30|718.35|714.35|718.22|714.22|718.36|714.36|718.15|714.15|29
1613561920000|2021-02-17 11:38:40|718.21|714.21|718.63|714.63|718.69|714.69|718.02|714.02|30
1613561930000|2021-02-17 11:38:50|718.59|714.59|718.58|714.58|718.59|714.59|718.43|714.43|23
1613561940000|2021-02-17 11:39:00|718.61|714.61|718.68|714.68|718.71|714.71|718.53|714.53|21
1613561950000|2021-02-17 11:39:10|718.61|714.61|718.66|714.66|718.66|714.66|718.45|714.45|32
1613561960000|2021-02-17 11:39:20|718.7|714.7|720.1|716.1|720.1|716.1|718.61|714.61|30
1613561970000|2021-02-17 11:39:30|720.05|716.05|719.33|715.33|720.13|716.13|719.33|715.33|21
1613561980000|2021-02-17 11:39:40|719.38|715.38|719.3|715.3|719.42|715.42|719.18|715.18|26
1613561990000|2021-02-17 11:39:50|719.42|715.42|719.81|715.81|719.81|715.81|719.36|715.36|26
1613562000000|2021-02-17 11:40:00|719.75|715.75|720.19|716.19|720.33|716.33|719.68|715.68|31
1613562010000|2021-02-17 11:40:10|720.2|716.2|720.19|716.19|720.24|716.24|720.09|716.09|25
1613562020000|2021-02-17 11:40:20|720.22|716.22|720.2|716.2|720.28|716.28|719.98|715.98|21
1613562030000|2021-02-17 11:40:30|720.21|716.21|720.18|716.18|720.22|716.22|720.12|716.12|30
1613562040000|2021-02-17 11:40:40|720.19|716.19|720.26|716.26|720.29|716.29|720.15|716.15|22
1613562050000|2021-02-17 11:40:50|720.22|716.22|719.83|715.83|720.22|716.22|719.78|715.78|30
1613562060000|2021-02-17 11:41:00|719.87|715.87|719.88|715.88|719.97|715.97|719.8|715.8|29
1613562070000|2021-02-17 11:41:10|719.93|715.93|719.48|715.48|719.93|715.93|719.41|715.41|29
1613562080000|2021-02-17 11:41:20|719.49|715.49|719.55|715.55|719.55|715.55|719.31|715.31|25
1613562090000|2021-02-17 11:41:30|719.34|715.34|719.37|715.37|719.56|715.56|719.07|715.07|25
1613562100000|2021-02-17 11:41:40|719.15|715.15|719.42|715.42|719.47|715.47|719.13|715.13|23
1613562110000|2021-02-17 11:41:50|719.48|715.48|719.59|715.59|719.85|715.85|719.48|715.48|26
1613562120000|2021-02-17 11:42:00|719.68|715.68|719.72|715.72|719.76|715.76|719.62|715.62|30
1613562130000|2021-02-17 11:42:10|719.71|715.71|720.09|716.09|720.1|716.1|719.62|715.62|31
1613562140000|2021-02-17 11:42:20|720.07|716.07|720.01|716.01|720.07|716.07|719.86|715.86|17
1613562150000|2021-02-17 11:42:30|719.91|715.91|720.03|716.03|720.03|716.03|719.88|715.88|11
1613562160000|2021-02-17 11:42:40|720.04|716.04|720.05|716.05|720.07|716.07|720|716|18
1613562170000|2021-02-17 11:42:50|720.02|716.02|719.45|715.45|720.05|716.05|719.44|715.44|23
1613562180000|2021-02-17 11:43:00|719.47|715.47|719.83|715.83|719.84|715.84|719.47|715.47|21
1613562190000|2021-02-17 11:43:10|719.74|715.74|720.12|716.12|720.18|716.18|719.74|715.74|20
1613562200000|2021-02-17 11:43:20|720.11|716.11|719.98|715.98|720.15|716.15|719.98|715.98|26
1613562210000|2021-02-17 11:43:30|719.99|715.99|720|716|720.01|716.01|719.97|715.97|12
1613562220000|2021-02-17 11:43:40|720.01|716.01|720.34|716.34|720.36|716.36|719.94|715.94|20
1613562230000|2021-02-17 11:43:50|720.33|716.33|720.3|716.3|720.34|716.34|720.3|716.3|11
1613562240000|2021-02-17 11:44:00|720.31|716.31|720.49|716.49|720.5|716.5|720.3|716.3|19
1613562250000|2021-02-17 11:44:10|720.48|716.48|720.21|716.21|720.51|716.51|720.21|716.21|27
1613562260000|2021-02-17 11:44:20|720.2|716.2|720.17|716.17|720.22|716.22|720.17|716.17|10
1613562270000|2021-02-17 11:44:30|720.16|716.16|720.11|716.11|720.22|716.22|720.11|716.11|22
1613562280000|2021-02-17 11:44:40|720.12|716.12|720.14|716.14|720.21|716.21|720.1|716.1|23
1613562290000|2021-02-17 11:44:50|720.11|716.11|719.9|715.9|720.11|716.11|719.8|715.8|25
1613562300000|2021-02-17 11:45:00|719.89|715.89|720.32|716.32|720.33|716.33|719.89|715.89|24
1613562310000|2021-02-17 11:45:10|720.36|716.36|720.39|716.39|720.44|716.44|720.36|716.36|10
1613562320000|2021-02-17 11:45:20|720.43|716.43|720.62|716.62|720.67|716.67|720.39|716.39|15
1613562330000|2021-02-17 11:45:30|720.67|716.67|720.8|716.8|720.86|716.86|720.65|716.65|16
1613562340000|2021-02-17 11:45:40|720.85|716.85|721.45|717.45|721.45|717.45|720.82|716.82|22
1613562350000|2021-02-17 11:45:50|721.33|717.33|721.91|717.91|721.92|717.92|721.3|717.3|27
1613562360000|2021-02-17 11:46:00|721.93|717.93|723.52|719.52|723.54|719.54|721.83|717.83|27
1613562370000|2021-02-17 11:46:10|723.55|719.55|723.37|719.37|723.55|719.55|723.37|719.37|14
1613562380000|2021-02-17 11:46:20|723.32|719.32|723.29|719.29|723.4|719.4|723.28|719.28|27
1613562390000|2021-02-17 11:46:30|723.3|719.3|723.5|719.5|723.58|719.58|723.3|719.3|28
1613562400000|2021-02-17 11:46:40|723.56|719.56|723.32|719.32|723.56|719.56|723.32|719.32|21
1613562410000|2021-02-17 11:46:50|723.25|719.25|722.83|718.83|723.25|719.25|722.61|718.61|24
1613562420000|2021-02-17 11:47:00|722.78|718.78|722.72|718.72|722.91|718.91|722.65|718.65|28
1613562430000|2021-02-17 11:47:10|722.73|718.73|722.08|718.08|722.76|718.76|722.05|718.05|30
1613562440000|2021-02-17 11:47:20|722.05|718.05|722.13|718.13|722.53|718.53|722.05|718.05|22
1613562450000|2021-02-17 11:47:30|722.15|718.15|722.01|718.01|722.55|718.55|721.99|717.99|26
1613562460000|2021-02-17 11:47:40|722.02|718.02|721.92|717.92|722.08|718.08|721.85|717.85|21
1613562470000|2021-02-17 11:47:50|722.04|718.04|721.5|717.5|722.04|718.04|721.41|717.41|33
1613562480000|2021-02-17 11:48:00|721.51|717.51|721.91|717.91|721.98|717.98|721.51|717.51|25
1613562490000|2021-02-17 11:48:10|721.93|717.93|722.17|718.17|722.43|718.43|721.93|717.93|29
1613562500000|2021-02-17 11:48:20|722.16|718.16|721.86|717.86|722.16|718.16|721.76|717.76|32
1613562510000|2021-02-17 11:48:30|721.85|717.85|722.3|718.3|722.3|718.3|721.79|717.79|36
1613562520000|2021-02-17 11:48:40|722.33|718.33|722.53|718.53|722.6|718.6|722.16|718.16|31
1613562530000|2021-02-17 11:48:50|722.44|718.44|722.52|718.52|722.66|718.66|722.37|718.37|34
1613562540000|2021-02-17 11:49:00|722.47|718.47|722.28|718.28|722.69|718.69|722.2|718.2|32
1613562550000|2021-02-17 11:49:10|722.17|718.17|722.31|718.31|722.52|718.52|722.17|718.17|32
1613562560000|2021-02-17 11:49:20|722.17|718.17|722.08|718.08|722.29|718.29|722.08|718.08|29
1613562570000|2021-02-17 11:49:30|722.05|718.05|721.77|717.77|722.05|718.05|721.76|717.76|30
1613562580000|2021-02-17 11:49:40|721.82|717.82|721.8|717.8|722|718|721.76|717.76|29
1613562590000|2021-02-17 11:49:50|721.79|717.79|721.29|717.29|721.81|717.81|721.07|717.07|32
1613562600000|2021-02-17 11:50:00|721.38|717.38|721.38|717.38|721.51|717.51|721.22|717.22|28
1613562610000|2021-02-17 11:50:10|721.35|717.35|720.83|716.83|721.38|717.38|720.81|716.81|28
1613562620000|2021-02-17 11:50:20|720.73|716.73|720.32|716.32|720.76|716.76|719.94|715.94|31
1613562630000|2021-02-17 11:50:30|720.27|716.27|720.23|716.23|720.35|716.35|720.19|716.19|28
1613562640000|2021-02-17 11:50:40|720.2|716.2|719.86|715.86|720.2|716.2|719.81|715.81|20
1613562650000|2021-02-17 11:50:50|719.75|715.75|719.87|715.87|719.87|715.87|719.69|715.69|16
1613562660000|2021-02-17 11:51:00|719.81|715.81|719.79|715.79|719.91|715.91|719.72|715.72|25
1613562670000|2021-02-17 11:51:10|719.81|715.81|719.62|715.62|719.86|715.86|719.54|715.54|25
1613562680000|2021-02-17 11:51:20|719.57|715.57|719.36|715.36|719.62|715.62|719.36|715.36|24
1613562690000|2021-02-17 11:51:30|719.31|715.31|719.01|715.01|719.31|715.31|718.97|714.97|18
1613562700000|2021-02-17 11:51:40|719.02|715.02|719.04|715.04|719.04|715.04|718.97|714.97|6
1613562710000|2021-02-17 11:51:50|719.16|715.16|719.33|715.33|719.33|715.33|719.16|715.16|19
1613562720000|2021-02-17 11:52:00|719.34|715.34|719.35|715.35|719.39|715.39|719.33|715.33|29
1613562730000|2021-02-17 11:52:10|719.38|715.38|719.36|715.36|719.41|715.41|719.3|715.3|28
1613562740000|2021-02-17 11:52:20|719.35|715.35|719.74|715.74|719.81|715.81|719.31|715.31|30
1613562750000|2021-02-17 11:52:30|719.75|715.75|719.82|715.82|719.93|715.93|719.75|715.75|7
1613562760000|2021-02-17 11:52:40|719.78|715.78|719.51|715.51|719.79|715.79|719.51|715.51|26
1613562770000|2021-02-17 11:52:50|719.52|715.52|719.5|715.5|719.54|715.54|719.44|715.44|27
1613562780000|2021-02-17 11:53:00|719.46|715.46|719.49|715.49|719.49|715.49|719.28|715.28|24
1613562790000|2021-02-17 11:53:10|719.5|715.5|719.39|715.39|719.51|715.51|719.39|715.39|25
1613562800000|2021-02-17 11:53:20|719.4|715.4|719.29|715.29|719.43|715.43|719.07|715.07|31
1613562810000|2021-02-17 11:53:30|719.28|715.28|719.25|715.25|719.31|715.31|719.13|715.13|30
1613562820000|2021-02-17 11:53:40|719.22|715.22|719.41|715.41|719.46|715.46|719.14|715.14|31
1613562830000|2021-02-17 11:53:50|719.4|715.4|719.47|715.47|719.55|715.55|719.39|715.39|29
1613562840000|2021-02-17 11:54:00|719.48|715.48|719.46|715.46|719.5|715.5|719.39|715.39|27
1613562850000|2021-02-17 11:54:10|719.41|715.41|719.04|715.04|719.44|715.44|719.01|715.01|25
1613562860000|2021-02-17 11:54:20|719|715|718.98|714.98|719|715|718.95|714.95|16
1613562870000|2021-02-17 11:54:30|718.91|714.91|718.48|714.48|718.91|714.91|718.37|714.37|17
1613562880000|2021-02-17 11:54:40|718.47|714.47|718.18|714.18|718.47|714.47|718.18|714.18|16
1613562890000|2021-02-17 11:54:50|717.69|713.69|718.09|714.09|718.14|714.14|717.68|713.68|16
1613562900000|2021-02-17 11:55:00|718.08|714.08|718.26|714.26|718.38|714.38|717.92|713.92|29
1613562910000|2021-02-17 11:55:10|718.21|714.21|717.89|713.89|718.22|714.22|717.89|713.89|27
1613562920000|2021-02-17 11:55:20|717.9|713.9|717.89|713.89|717.91|713.91|717.88|713.88|15
1613562930000|2021-02-17 11:55:30|717.87|713.87|717.51|713.51|717.87|713.87|717.48|713.48|23
1613562940000|2021-02-17 11:55:40|717.63|713.63|717.61|713.61|717.63|713.63|717.4|713.4|17
1613562950000|2021-02-17 11:55:50|717.6|713.6|717.4|713.4|717.61|713.61|717.37|713.37|20
1613562960000|2021-02-17 11:56:00|717.41|713.41|717.4|713.4|717.45|713.45|717.38|713.38|20
1613562970000|2021-02-17 11:56:10|717.35|713.35|717.34|713.34|717.36|713.36|717.33|713.33|16
1613562980000|2021-02-17 11:56:20|717.35|713.35|715.79|711.79|717.35|713.35|715.78|711.78|25
1613562990000|2021-02-17 11:56:30|715.81|711.81|715.67|711.67|716.03|712.03|715.61|711.61|23
1613563000000|2021-02-17 11:56:40|715.68|711.68|715.13|711.13|715.68|711.68|714.96|710.96|32
1613563010000|2021-02-17 11:56:50|715.16|711.16|715|711|715.16|711.16|714.89|710.89|31
1613563020000|2021-02-17 11:57:00|714.97|710.97|715.36|711.36|715.36|711.36|714.86|710.86|31
1613563030000|2021-02-17 11:57:10|715.33|711.33|715.59|711.59|715.59|711.59|715.31|711.31|21
1613563040000|2021-02-17 11:57:20|715.62|711.62|715.59|711.59|715.99|711.99|715.57|711.57|30
1613563050000|2021-02-17 11:57:30|715.64|711.64|715.63|711.63|715.71|711.71|715.56|711.56|31
1613563060000|2021-02-17 11:57:40|715.65|711.65|716.99|712.99|717.08|713.08|715.57|711.57|37
1613563070000|2021-02-17 11:57:50|717.04|713.04|716.49|712.49|717.37|713.37|716.49|712.49|32
1613563080000|2021-02-17 11:58:00|716.46|712.46|715.97|711.97|716.46|712.46|715.97|711.97|31
1613563090000|2021-02-17 11:58:10|715.98|711.98|715.96|711.96|716.1|712.1|715.87|711.87|24
1613563100000|2021-02-17 11:58:20|716.03|712.03|715.61|711.61|716.03|712.03|715.59|711.59|26
1613563110000|2021-02-17 11:58:30|715.62|711.62|715.17|711.17|715.68|711.68|715.17|711.17|27
1613563120000|2021-02-17 11:58:40|715.11|711.11|715.46|711.46|715.46|711.46|714.95|710.95|28
1613563130000|2021-02-17 11:58:50|715.43|711.43|715.03|711.03|715.45|711.45|715.03|711.03|22
1613563140000|2021-02-17 11:59:00|715.05|711.05|715.41|711.41|715.57|711.57|715.03|711.03|28
1613563150000|2021-02-17 11:59:10|715.4|711.4|715.42|711.42|715.63|711.63|715.4|711.4|24
1613563160000|2021-02-17 11:59:20|715.43|711.43|715.15|711.15|715.69|711.69|715.12|711.12|17
1613563170000|2021-02-17 11:59:30|715.12|711.12|714.8|710.8|715.12|711.12|714.78|710.78|11
1613563180000|2021-02-17 11:59:40|714.78|710.78|714.4|710.4|714.85|710.85|714.4|710.4|28
1613563190000|2021-02-17 11:59:50|714.32|710.32|714.33|710.33|714.38|710.38|714.26|710.26|31
1613563200000|2021-02-17 12:00:00|714.28|710.28|714.34|710.34|714.37|710.37|714.27|710.27|29
1613563210000|2021-02-17 12:00:10|714.33|710.33|714.48|710.48|714.61|710.61|714.33|710.33|29
1613563220000|2021-02-17 12:00:20|714.49|710.49|715.81|711.81|715.81|711.81|714.49|710.49|29
1613563230000|2021-02-17 12:00:30|716.07|712.07|715.42|711.42|716.26|712.26|715.42|711.42|35
1613563240000|2021-02-17 12:00:40|715.44|711.44|715.6|711.6|715.63|711.63|715.37|711.37|29
1613563250000|2021-02-17 12:00:50|715.62|711.62|716.05|712.05|716.19|712.19|715.57|711.57|36
1613563260000|2021-02-17 12:01:00|716.08|712.08|716.75|712.75|716.75|712.75|716|712|34
1613563270000|2021-02-17 12:01:10|716.79|712.79|716.49|712.49|717.2|713.2|716.49|712.49|32
1613563280000|2021-02-17 12:01:20|716.53|712.53|716.44|712.44|716.98|712.98|716.29|712.29|29
1613563290000|2021-02-17 12:01:30|716.45|712.45|716.36|712.36|716.7|712.7|716.35|712.35|20
1613563300000|2021-02-17 12:01:40|716.32|712.32|715.86|711.86|716.32|712.32|715.62|711.62|34
1613563310000|2021-02-17 12:01:50|715.85|711.85|715.75|711.75|715.89|711.89|715.69|711.69|32
1613563320000|2021-02-17 12:02:00|715.74|711.74|716.89|712.89|716.89|712.89|715.74|711.74|31
1613563330000|2021-02-17 12:02:10|717.08|713.08|717.28|713.28|717.3|713.3|717.08|713.08|31
1613563340000|2021-02-17 12:02:20|717.29|713.29|716.84|712.84|717.29|713.29|716.78|712.78|27
1613563350000|2021-02-17 12:02:30|716.89|712.89|716.92|712.92|716.95|712.95|716.78|712.78|33
1613563360000|2021-02-17 12:02:40|716.97|712.97|716.76|712.76|717.13|713.13|716.71|712.71|25
1613563370000|2021-02-17 12:02:50|716.75|712.75|716.31|712.31|716.76|712.76|716.25|712.25|31
1613563380000|2021-02-17 12:03:00|716.3|712.3|716.73|712.73|716.76|712.76|716.3|712.3|29
1613563390000|2021-02-17 12:03:10|716.74|712.74|716.69|712.69|717.06|713.06|716.69|712.69|27
1613563400000|2021-02-17 12:03:20|716.72|712.72|716.42|712.42|716.8|712.8|716.41|712.41|30
1613563410000|2021-02-17 12:03:30|716.41|712.41|716.06|712.06|716.42|712.42|715.93|711.93|32
1613563420000|2021-02-17 12:03:40|716.02|712.02|716.21|712.21|716.31|712.31|715.93|711.93|33
1613563430000|2021-02-17 12:03:50|716.24|712.24|716.75|712.75|716.75|712.75|716.24|712.24|19
1613563440000|2021-02-17 12:04:00|716.76|712.76|717.1|713.1|717.15|713.15|716.75|712.75|17
1613563450000|2021-02-17 12:04:10|717.09|713.09|717.17|713.17|717.17|713.17|716.95|712.95|34
1613563460000|2021-02-17 12:04:20|717.16|713.16|717.03|713.03|717.16|713.16|716.97|712.97|22
1613563470000|2021-02-17 12:04:30|717.05|713.05|717.38|713.38|717.38|713.38|717.05|713.05|19
1613563480000|2021-02-17 12:04:40|717.42|713.42|717.4|713.4|717.43|713.43|717.24|713.24|26
1613563490000|2021-02-17 12:04:50|717.33|713.33|716.88|712.88|717.39|713.39|716.81|712.81|33
1613563500000|2021-02-17 12:05:00|717.01|713.01|717.42|713.42|717.43|713.43|716.85|712.85|29
1613563510000|2021-02-17 12:05:10|717.43|713.43|717.45|713.45|717.49|713.49|717.37|713.37|23
1613563520000|2021-02-17 12:05:20|717.46|713.46|717.47|713.47|717.48|713.48|717.28|713.28|30
1613563530000|2021-02-17 12:05:30|717.44|713.44|717.39|713.39|717.47|713.47|717.28|713.28|23
1613563540000|2021-02-17 12:05:40|717.26|713.26|717.11|713.11|717.44|713.44|716.94|712.94|22
1613563550000|2021-02-17 12:05:50|717.12|713.12|717|713|717.14|713.14|716.93|712.93|24
1613563560000|2021-02-17 12:06:00|717.03|713.03|717.45|713.45|717.53|713.53|717.03|713.03|23
1613563570000|2021-02-17 12:06:10|717.46|713.46|717.6|713.6|717.79|713.79|717.45|713.45|34
1613563580000|2021-02-17 12:06:20|717.59|713.59|717.76|713.76|717.83|713.83|717.57|713.57|26
1613563590000|2021-02-17 12:06:30|717.71|713.71|717.06|713.06|717.84|713.84|717.06|713.06|29
1613563600000|2021-02-17 12:06:40|717.05|713.05|716.25|712.25|717.05|713.05|716.24|712.24|34
1613563610000|2021-02-17 12:06:50|716.17|712.17|716.6|712.6|716.81|712.81|716.17|712.17|29
1613563620000|2021-02-17 12:07:00|716.67|712.67|716.89|712.89|717.06|713.06|716.5|712.5|32
1613563630000|2021-02-17 12:07:10|716.91|712.91|717.23|713.23|717.47|713.47|716.83|712.83|33
1613563640000|2021-02-17 12:07:20|717.3|713.3|716.83|712.83|717.3|713.3|716.69|712.69|35
1613563650000|2021-02-17 12:07:30|716.9|712.9|716.94|712.94|717.05|713.05|716.87|712.87|25
1613563660000|2021-02-17 12:07:40|716.93|712.93|716.75|712.75|716.96|712.96|716.75|712.75|21
1613563670000|2021-02-17 12:07:50|716.69|712.69|716.83|712.83|716.89|712.89|716.59|712.59|26
1613563680000|2021-02-17 12:08:00|716.9|712.9|716.96|712.96|717.2|713.2|716.9|712.9|34
1613563690000|2021-02-17 12:08:10|716.99|712.99|716.79|712.79|716.99|712.99|716.75|712.75|28
1613563700000|2021-02-17 12:08:20|716.67|712.67|716.63|712.63|716.86|712.86|716.52|712.52|34
1613563710000|2021-02-17 12:08:30|716.58|712.58|716.62|712.62|716.78|712.78|716.58|712.58|26
1613563720000|2021-02-17 12:08:40|716.61|712.61|716.68|712.68|716.82|712.82|716.57|712.57|28
1613563730000|2021-02-17 12:08:50|716.69|712.69|716.72|712.72|716.72|712.72|716.31|712.31|32
1613563740000|2021-02-17 12:09:00|716.65|712.65|716.37|712.37|716.67|712.67|716.35|712.35|30
1613563750000|2021-02-17 12:09:10|716.38|712.38|716.45|712.45|716.66|712.66|716.28|712.28|27
1613563760000|2021-02-17 12:09:20|716.44|712.44|716.81|712.81|716.81|712.81|716.42|712.42|27
1613563770000|2021-02-17 12:09:30|716.84|712.84|716.7|712.7|716.84|712.84|716.53|712.53|25
1613563780000|2021-02-17 12:09:40|716.5|712.5|716.68|712.68|716.7|712.7|716.45|712.45|25
1613563790000|2021-02-17 12:09:50|716.69|712.69|716.62|712.62|716.72|712.72|716.55|712.55|19
1613563800000|2021-02-17 12:10:00|716.66|712.66|716.43|712.43|716.74|712.74|716.43|712.43|29
1613563810000|2021-02-17 12:10:10|716.46|712.46|716.42|712.42|716.61|712.61|716.34|712.34|28
1613563820000|2021-02-17 12:10:20|716.43|712.43|716.46|712.46|716.49|712.49|716.41|712.41|18
1613563830000|2021-02-17 12:10:30|716.47|712.47|716.4|712.4|716.48|712.48|716.4|712.4|18
1613563840000|2021-02-17 12:10:40|716.44|712.44|716.35|712.35|716.52|712.52|716.28|712.28|27
1613563850000|2021-02-17 12:10:50|716.36|712.36|716.38|712.38|716.39|712.39|716.3|712.3|20
1613563860000|2021-02-17 12:11:00|716.37|712.37|716.33|712.33|716.37|712.37|716.3|712.3|27
1613563870000|2021-02-17 12:11:10|716.31|712.31|716.56|712.56|716.56|712.56|716.31|712.31|21
1613563880000|2021-02-17 12:11:20|716.54|712.54|716.46|712.46|716.54|712.54|716.42|712.42|16
1613563890000|2021-02-17 12:11:30|716.44|712.44|716.48|712.48|716.55|712.55|716.08|712.08|18
1613563900000|2021-02-17 12:11:40|716.51|712.51|716.05|712.05|716.52|712.52|716.05|712.05|23
1613563910000|2021-02-17 12:11:50|716|712|715.89|711.89|716.04|712.04|715.88|711.88|17
1613563920000|2021-02-17 12:12:00|715.9|711.9|716.13|712.13|716.14|712.14|715.89|711.89|30
1613563930000|2021-02-17 12:12:10|716.16|712.16|716.21|712.21|716.38|712.38|716.12|712.12|26
1613563940000|2021-02-17 12:12:20|716.26|712.26|716.24|712.24|716.35|712.35|716.16|712.16|29
1613563950000|2021-02-17 12:12:30|716.22|712.22|716.18|712.18|716.24|712.24|716.18|712.18|25
1613563960000|2021-02-17 12:12:40|716.17|712.17|716.09|712.09|716.2|712.2|716.03|712.03|25
1613563970000|2021-02-17 12:12:50|716.1|712.1|715.92|711.92|716.1|712.1|715.87|711.87|25
1613563980000|2021-02-17 12:13:00|715.9|711.9|716.03|712.03|716.07|712.07|715.87|711.87|20
1613563990000|2021-02-17 12:13:10|715.99|711.99|715.97|711.97|716.08|712.08|715.91|711.91|36
1613564000000|2021-02-17 12:13:20|715.98|711.98|716|712|716.02|712.02|715.94|711.94|28
1613564010000|2021-02-17 12:13:30|715.98|711.98|715.87|711.87|715.99|711.99|715.87|711.87|22
1613564020000|2021-02-17 12:13:40|715.88|711.88|715.85|711.85|715.88|711.88|715.85|711.85|10
1613564030000|2021-02-17 12:13:50|715.83|711.83|715.83|711.83|715.84|711.84|715.81|711.81|19
1613564040000|2021-02-17 12:14:00|715.82|711.82|715.8|711.8|715.89|711.89|715.8|711.8|18
1613564050000|2021-02-17 12:14:10|715.77|711.77|715.83|711.83|715.86|711.86|715.77|711.77|21
1613564060000|2021-02-17 12:14:20|715.82|711.82|716|712|716|712|715.82|711.82|22
1613564070000|2021-02-17 12:14:30|716.02|712.02|715.98|711.98|716.04|712.04|715.95|711.95|18
1613564080000|2021-02-17 12:14:40|716|712|715.98|711.98|716.02|712.02|715.95|711.95|13
1613564090000|2021-02-17 12:14:50|715.99|711.99|715.83|711.83|716.16|712.16|715.75|711.75|25
1613564100000|2021-02-17 12:15:00|715.81|711.81|715.83|711.83|715.83|711.83|715.8|711.8|21
1613564110000|2021-02-17 12:15:10|715.8|711.8|715.94|711.94|715.95|711.95|715.8|711.8|23
1613564120000|2021-02-17 12:15:20|715.89|711.89|715.94|711.94|715.94|711.94|715.81|711.81|29
1613564130000|2021-02-17 12:15:30|715.86|711.86|715.98|711.98|715.98|711.98|715.79|711.79|25
1613564140000|2021-02-17 12:15:40|715.94|711.94|715.92|711.92|715.98|711.98|715.77|711.77|20
1613564150000|2021-02-17 12:15:50|715.93|711.93|715.91|711.91|715.99|711.99|715.91|711.91|8
1613564160000|2021-02-17 12:16:00|715.92|711.92|715.79|711.79|715.95|711.95|715.79|711.79|12
1613564170000|2021-02-17 12:16:10|715.68|711.68|715.69|711.69|715.73|711.73|715.65|711.65|14
1613564180000|2021-02-17 12:16:20|715.68|711.68|715.84|711.84|715.84|711.84|715.68|711.68|7
1613564190000|2021-02-17 12:16:30|715.83|711.83|715.8|711.8|716.15|712.15|715.77|711.77|19
1613564200000|2021-02-17 12:16:40|715.79|711.79|715.08|711.08|715.8|711.8|715.05|711.05|16
1613564210000|2021-02-17 12:16:50|715.23|711.23|714.98|710.98|715.23|711.23|714.96|710.96|12
1613564220000|2021-02-17 12:17:00|715.19|711.19|714.9|710.9|715.19|711.19|714.82|710.82|32
1613564230000|2021-02-17 12:17:10|714.89|710.89|714.9|710.9|714.95|710.95|714.85|710.85|24
1613564240000|2021-02-17 12:17:20|714.89|710.89|714.78|710.78|714.93|710.93|714.76|710.76|27
1613564250000|2021-02-17 12:17:30|714.79|710.79|714.82|710.82|714.92|710.92|714.75|710.75|24
1613564260000|2021-02-17 12:17:40|714.84|710.84|714.91|710.91|714.97|710.97|714.82|710.82|26
1613564270000|2021-02-17 12:17:50|714.88|710.88|714.88|710.88|714.92|710.92|714.76|710.76|23
1613564280000|2021-02-17 12:18:00|714.87|710.87|714.93|710.93|715.06|711.06|714.78|710.78|24
1613564290000|2021-02-17 12:18:10|714.83|710.83|714.84|710.84|714.93|710.93|714.8|710.8|19
1613564300000|2021-02-17 12:18:20|714.85|710.85|715.06|711.06|715.15|711.15|714.82|710.82|23
1613564310000|2021-02-17 12:18:30|715.04|711.04|714.74|710.74|715.04|711.04|714.68|710.68|27
1613564320000|2021-02-17 12:18:40|714.81|710.81|714.83|710.83|714.83|710.83|714.75|710.75|22
1613564330000|2021-02-17 12:18:50|714.84|710.84|714.75|710.75|714.88|710.88|714.74|710.74|27
1613564340000|2021-02-17 12:19:00|714.74|710.74|714.77|710.77|714.88|710.88|714.71|710.71|28
1613564350000|2021-02-17 12:19:10|714.76|710.76|714.73|710.73|714.79|710.79|714.7|710.7|25
1613564360000|2021-02-17 12:19:20|714.75|710.75|714.41|710.41|715.26|711.26|714.41|710.41|26
1613564370000|2021-02-17 12:19:30|714.49|710.49|714.41|710.41|714.85|710.85|714.35|710.35|32
1613564380000|2021-02-17 12:19:40|714.38|710.38|714.44|710.44|714.62|710.62|714.38|710.38|33
1613564390000|2021-02-17 12:19:50|714.56|710.56|714.86|710.86|714.97|710.97|714.44|710.44|25
1613564400000|2021-02-17 12:20:00|714.96|710.96|714.29|710.29|714.97|710.97|714.29|710.29|26
1613564410000|2021-02-17 12:20:10|714.26|710.26|713.39|709.39|714.26|710.26|713.26|709.26|26
1613564420000|2021-02-17 12:20:20|713.24|709.24|713.79|709.79|713.94|709.94|713.24|709.24|32
1613564430000|2021-02-17 12:20:30|713.75|709.75|713.86|709.86|714.01|710.01|713.75|709.75|32
1613564440000|2021-02-17 12:20:40|713.94|709.94|713.81|709.81|713.95|709.95|713.79|709.79|31
1613564450000|2021-02-17 12:20:50|713.79|709.79|713.19|709.19|713.82|709.82|713.19|709.19|28
1613564460000|2021-02-17 12:21:00|713.25|709.25|713.27|709.27|713.51|709.51|713.1|709.1|23
1613564470000|2021-02-17 12:21:10|713.28|709.28|713.26|709.26|713.48|709.48|713.26|709.26|13
1613564480000|2021-02-17 12:21:20|713.29|709.29|713.48|709.48|713.55|709.55|713.27|709.27|22
1613564490000|2021-02-17 12:21:30|713.5|709.5|713.34|709.34|713.63|709.63|713.33|709.33|19
1613564500000|2021-02-17 12:21:40|713.38|709.38|713.31|709.31|713.55|709.55|713.31|709.31|25
1613564510000|2021-02-17 12:21:50|713.33|709.33|713.74|709.74|713.92|709.92|713.33|709.33|29
1613564520000|2021-02-17 12:22:00|713.68|709.68|713.33|709.33|713.68|709.68|713.32|709.32|30
1613564530000|2021-02-17 12:22:10|713.27|709.27|711.49|707.49|713.27|709.27|711.27|707.27|30
1613564540000|2021-02-17 12:22:20|711.48|707.48|711.46|707.46|711.86|707.86|711.33|707.33|28
1613564550000|2021-02-17 12:22:30|711.4|707.4|712.19|708.19|712.19|708.19|711.4|707.4|24
1613564560000|2021-02-17 12:22:40|712.12|708.12|711.88|707.88|712.12|708.12|711.86|707.86|30
1613564570000|2021-02-17 12:22:50|711.83|707.83|711.88|707.88|711.97|707.97|711.81|707.81|23
1613564580000|2021-02-17 12:23:00|711.91|707.91|712|708|712.12|708.12|711.91|707.91|32
1613564590000|2021-02-17 12:23:10|712.01|708.01|711.91|707.91|712.18|708.18|711.83|707.83|26
1613564600000|2021-02-17 12:23:20|711.92|707.92|711.93|707.93|712.02|708.02|711.88|707.88|23
1613564610000|2021-02-17 12:23:30|711.96|707.96|711.94|707.94|712|708|711.84|707.84|26
1613564620000|2021-02-17 12:23:40|711.93|707.93|712.52|708.52|712.53|708.53|711.93|707.93|27
1613564630000|2021-02-17 12:23:50|712.54|708.54|712.73|708.73|712.73|708.73|712.34|708.34|30
1613564640000|2021-02-17 12:24:00|712.69|708.69|713.46|709.46|713.74|709.74|712.62|708.62|37
1613564650000|2021-02-17 12:24:10|713.47|709.47|714.03|710.03|714.03|710.03|713.47|709.47|29
1613564660000|2021-02-17 12:24:20|714.07|710.07|714.29|710.29|714.31|710.31|714.02|710.02|32
1613564670000|2021-02-17 12:24:30|714.27|710.27|714|710|714.43|710.43|713.79|709.79|34
1613564680000|2021-02-17 12:24:40|714.03|710.03|714.22|710.22|714.24|710.24|713.81|709.81|28
1613564690000|2021-02-17 12:24:50|714.24|710.24|714.49|710.49|714.63|710.63|714.21|710.21|34
1613564700000|2021-02-17 12:25:00|714.5|710.5|715.3|711.3|715.48|711.48|714.49|710.49|34
1613564710000|2021-02-17 12:25:10|715.43|711.43|716.1|712.1|716.1|712.1|715.36|711.36|33
1613564720000|2021-02-17 12:25:20|716.02|712.02|716.54|712.54|716.62|712.62|715.84|711.84|25
1613564730000|2021-02-17 12:25:30|716.49|712.49|716.66|712.66|716.97|712.97|716.22|712.22|32
1613564740000|2021-02-17 12:25:40|716.76|712.76|716.74|712.74|716.76|712.76|716.3|712.3|32
1613564750000|2021-02-17 12:25:50|716.73|712.73|716.77|712.77|716.85|712.85|716.61|712.61|31
1613564760000|2021-02-17 12:26:00|716.78|712.78|716.69|712.69|716.84|712.84|716.66|712.66|23
1613564770000|2021-02-17 12:26:10|716.68|712.68|716.57|712.57|716.8|712.8|716.28|712.28|35
1613564780000|2021-02-17 12:26:20|716.56|712.56|715.97|711.97|716.64|712.64|715.68|711.68|32
1613564790000|2021-02-17 12:26:30|716|712|716.11|712.11|716.2|712.2|715.84|711.84|34
1613564800000|2021-02-17 12:26:40|716.12|712.12|716.77|712.77|716.9|712.9|715.99|711.99|32
1613564810000|2021-02-17 12:26:50|716.78|712.78|716.79|712.79|716.86|712.86|716.66|712.66|32
1613564820000|2021-02-17 12:27:00|716.87|712.87|717.01|713.01|717.07|713.07|716.78|712.78|27
1613564830000|2021-02-17 12:27:10|717.06|713.06|717.08|713.08|717.11|713.11|716.95|712.95|30
1613564840000|2021-02-17 12:27:20|717.09|713.09|717.33|713.33|717.33|713.33|716.74|712.74|35
1613564850000|2021-02-17 12:27:30|717.28|713.28|718.51|714.51|718.51|714.51|717.26|713.26|33
1613564860000|2021-02-17 12:27:40|718.55|714.55|718.67|714.67|718.94|714.94|718.41|714.41|34
1613564870000|2021-02-17 12:27:50|718.65|714.65|718.49|714.49|718.94|714.94|718.33|714.33|33
1613564880000|2021-02-17 12:28:00|718.48|714.48|718.47|714.47|718.7|714.7|718.39|714.39|32
1613564890000|2021-02-17 12:28:10|718.51|714.51|718.74|714.74|718.8|714.8|718.4|714.4|33
1613564900000|2021-02-17 12:28:20|718.75|714.75|718.21|714.21|718.75|714.75|718.21|714.21|33
1613564910000|2021-02-17 12:28:30|718.49|714.49|718.61|714.61|718.8|714.8|718.41|714.41|28
1613564920000|2021-02-17 12:28:40|718.56|714.56|718.72|714.72|718.83|714.83|718.51|714.51|14
1613564930000|2021-02-17 12:28:50|718.59|714.59|718.19|714.19|718.65|714.65|717.59|713.59|27
1613564940000|2021-02-17 12:29:00|718.14|714.14|718.53|714.53|718.54|714.54|718.09|714.09|34
1613564950000|2021-02-17 12:29:10|718.65|714.65|718.59|714.59|718.85|714.85|718.59|714.59|36
1613564960000|2021-02-17 12:29:20|718.6|714.6|718.66|714.66|719.04|715.04|718.6|714.6|32
1613564970000|2021-02-17 12:29:30|718.68|714.68|718.69|714.69|718.91|714.91|718.67|714.67|17
1613564980000|2021-02-17 12:29:40|718.72|714.72|718.98|714.98|719.11|715.11|718.72|714.72|32
1613564990000|2021-02-17 12:29:50|718.96|714.96|719.13|715.13|719.13|715.13|718.94|714.94|34
1613565000000|2021-02-17 12:30:00|719.15|715.15|719.51|715.51|719.73|715.73|719.14|715.14|22
1613565010000|2021-02-17 12:30:10|719.53|715.53|719.48|715.48|719.53|715.53|719.48|715.48|8
1613565020000|2021-02-17 12:30:20|719.51|715.51|718.63|714.63|719.51|715.51|718.63|714.63|30
1613565030000|2021-02-17 12:30:30|718.64|714.64|718.41|714.41|718.76|714.76|718.32|714.32|37
1613565040000|2021-02-17 12:30:40|718.39|714.39|718.24|714.24|718.63|714.63|718.23|714.23|32
1613565050000|2021-02-17 12:30:50|718.25|714.25|717.86|713.86|718.25|714.25|717.73|713.73|34
1613565060000|2021-02-17 12:31:00|717.85|713.85|717.85|713.85|718|714|717.66|713.66|32
1613565070000|2021-02-17 12:31:10|717.83|713.83|717.95|713.95|718.07|714.07|717.67|713.67|33
1613565080000|2021-02-17 12:31:20|717.97|713.97|718.1|714.1|718.1|714.1|717.96|713.96|34
1613565090000|2021-02-17 12:31:30|718.13|714.13|719.08|715.08|719.08|715.08|717.99|713.99|30
1613565100000|2021-02-17 12:31:40|719.07|715.07|718.7|714.7|719.08|715.08|718.61|714.61|27
1613565110000|2021-02-17 12:31:50|718.73|714.73|718.78|714.78|718.88|714.88|718.63|714.63|29
1613565120000|2021-02-17 12:32:00|718.71|714.71|718.74|714.74|718.8|714.8|718.67|714.67|35
1613565130000|2021-02-17 12:32:10|718.71|714.71|718.62|714.62|718.76|714.76|718.5|714.5|33
1613565140000|2021-02-17 12:32:20|718.6|714.6|718.87|714.87|718.96|714.96|718.56|714.56|24
1613565150000|2021-02-17 12:32:30|718.88|714.88|718.95|714.95|718.99|714.99|718.88|714.88|14
1613565160000|2021-02-17 12:32:40|718.92|714.92|718.93|714.93|718.94|714.94|718.92|714.92|12
1613565170000|2021-02-17 12:32:50|718.92|714.92|718.68|714.68|718.96|714.96|718.68|714.68|14
1613565180000|2021-02-17 12:33:00|718.69|714.69|718.79|714.79|718.88|714.88|718.66|714.66|21
1613565190000|2021-02-17 12:33:10|718.78|714.78|718.77|714.77|718.79|714.79|718.76|714.76|8
1613565200000|2021-02-17 12:33:20|718.79|714.79|719.21|715.21|719.21|715.21|718.77|714.77|14
1613565210000|2021-02-17 12:33:30|719.2|715.2|719.25|715.25|719.25|715.25|719.16|715.16|10
1613565220000|2021-02-17 12:33:40|719.34|715.34|719.4|715.4|719.72|715.72|719.33|715.33|25
1613565230000|2021-02-17 12:33:50|719.39|715.39|719.62|715.62|719.65|715.65|719.39|715.39|13
1613565240000|2021-02-17 12:34:00|719.63|715.63|719.84|715.84|719.84|715.84|719.62|715.62|22
1613565250000|2021-02-17 12:34:10|719.99|715.99|720.4|716.4|720.41|716.41|719.99|715.99|28
1613565260000|2021-02-17 12:34:20|720.39|716.39|719.84|715.84|720.39|716.39|719.83|715.83|14
1613565270000|2021-02-17 12:34:30|719.87|715.87|720.2|716.2|720.2|716.2|719.77|715.77|23
1613565280000|2021-02-17 12:34:40|720.18|716.18|720.13|716.13|720.25|716.25|720.11|716.11|27
1613565290000|2021-02-17 12:34:50|720.16|716.16|720.12|716.12|720.16|716.16|720.11|716.11|15
1613565300000|2021-02-17 12:35:00|720.11|716.11|720.08|716.08|720.15|716.15|720.02|716.02|18
1613565310000|2021-02-17 12:35:10|720.1|716.1|719.96|715.96|720.13|716.13|719.96|715.96|17
1613565320000|2021-02-17 12:35:20|719.95|715.95|720.22|716.22|720.25|716.25|719.95|715.95|23
1613565330000|2021-02-17 12:35:30|720.2|716.2|720.23|716.23|720.23|716.23|720.09|716.09|29
1613565340000|2021-02-17 12:35:40|720.24|716.24|720.3|716.3|720.34|716.34|720.21|716.21|29
1613565350000|2021-02-17 12:35:50|720.31|716.31|719.93|715.93|720.32|716.32|719.92|715.92|26
1613565360000|2021-02-17 12:36:00|719.94|715.94|720.69|716.69|720.69|716.69|719.93|715.93|30
1613565370000|2021-02-17 12:36:10|720.71|716.71|721.23|717.23|721.23|717.23|720.54|716.54|31
1613565380000|2021-02-17 12:36:20|721.24|717.24|721.62|717.62|721.65|717.65|721.12|717.12|32
1613565390000|2021-02-17 12:36:30|721.52|717.52|721.51|717.51|721.54|717.54|721.07|717.07|25
1613565400000|2021-02-17 12:36:40|721.56|717.56|721.53|717.53|721.62|717.62|721.47|717.47|22
1613565410000|2021-02-17 12:36:50|721.55|717.55|721.45|717.45|721.67|717.67|721.45|717.45|33
1613565420000|2021-02-17 12:37:00|721.49|717.49|721.71|717.71|721.75|717.75|721.49|717.49|35
1613565430000|2021-02-17 12:37:10|721.66|717.66|722.26|718.26|722.26|718.26|721.66|717.66|24
1613565440000|2021-02-17 12:37:20|722.2|718.2|722.61|718.61|722.62|718.62|722.18|718.18|23
1613565450000|2021-02-17 12:37:30|722.64|718.64|722.95|718.95|722.95|718.95|722.64|718.64|17
1613565460000|2021-02-17 12:37:40|722.96|718.96|723.4|719.4|723.4|719.4|722.81|718.81|26
1613565470000|2021-02-17 12:37:50|723.46|719.46|723.33|719.33|723.51|719.51|723.33|719.33|24
1613565480000|2021-02-17 12:38:00|723.34|719.34|723.34|719.34|723.52|719.52|723.09|719.09|31
1613565490000|2021-02-17 12:38:10|723.35|719.35|723.41|719.41|723.51|719.51|723.29|719.29|19
1613565500000|2021-02-17 12:38:20|723.54|719.54|723.61|719.61|723.64|719.64|723.49|719.49|24
1613565510000|2021-02-17 12:38:30|723.62|719.62|724.14|720.14|724.14|720.14|723.62|719.62|20
1613565520000|2021-02-17 12:38:40|724.35|720.35|726.65|722.65|726.65|722.65|724.35|720.35|34
1613565530000|2021-02-17 12:38:50|726.7|722.7|725.34|721.34|726.7|722.7|725.24|721.24|34
1613565540000|2021-02-17 12:39:00|725.49|721.49|726.11|722.11|726.23|722.23|725.49|721.49|33
1613565550000|2021-02-17 12:39:10|726.17|722.17|726.13|722.13|726.19|722.19|725.69|721.69|31
1613565560000|2021-02-17 12:39:20|726.16|722.16|726.29|722.29|726.29|722.29|725.92|721.92|34
1613565570000|2021-02-17 12:39:30|726.32|722.32|726.59|722.59|726.7|722.7|726.32|722.32|24
1613565580000|2021-02-17 12:39:40|726.61|722.61|726.63|722.63|726.69|722.69|726.46|722.46|25
1613565590000|2021-02-17 12:39:50|726.64|722.64|727.16|723.16|727.16|723.16|726.55|722.55|29
1613565600000|2021-02-17 12:40:00|727.19|723.19|726.73|722.73|727.19|723.19|726.7|722.7|33
1613565610000|2021-02-17 12:40:10|726.72|722.72|726.46|722.46|726.72|722.72|726.35|722.35|28
1613565620000|2021-02-17 12:40:20|726.45|722.45|726.56|722.56|726.58|722.58|726.45|722.45|22
1613565630000|2021-02-17 12:40:30|726.6|722.6|726.56|722.56|726.61|722.61|726.52|722.52|11
1613565640000|2021-02-17 12:40:40|726.51|722.51|726.43|722.43|726.51|722.51|726.31|722.31|11
1613565650000|2021-02-17 12:40:50|726.44|722.44|726.35|722.35|726.53|722.53|726.35|722.35|29
1613565660000|2021-02-17 12:41:00|726.37|722.37|726.29|722.29|726.4|722.4|726.28|722.28|17
1613565670000|2021-02-17 12:41:10|726.3|722.3|726.34|722.34|726.35|722.35|726.29|722.29|12
1613565680000|2021-02-17 12:41:20|726.28|722.28|726.01|722.01|726.32|722.32|726.01|722.01|27
1613565690000|2021-02-17 12:41:30|726.02|722.02|725.96|721.96|726.02|722.02|725.94|721.94|17
1613565700000|2021-02-17 12:41:40|725.97|721.97|725.96|721.96|725.98|721.98|725.96|721.96|18
1613565710000|2021-02-17 12:41:50|725.98|721.98|725.77|721.77|725.98|721.98|725.77|721.77|16
1613565720000|2021-02-17 12:42:00|725.85|721.85|725.85|721.85|725.87|721.87|725.73|721.73|25
1613565730000|2021-02-17 12:42:10|725.79|721.79|725.97|721.97|725.97|721.97|725.79|721.79|17
1613565740000|2021-02-17 12:42:20|725.95|721.95|725.58|721.58|725.97|721.97|725.54|721.54|23
1613565750000|2021-02-17 12:42:30|725.57|721.57|725.39|721.39|725.58|721.58|725.39|721.39|5
1613565760000|2021-02-17 12:42:40|725.37|721.37|725.5|721.5|725.5|721.5|725.36|721.36|11
1613565770000|2021-02-17 12:42:50|725.49|721.49|725.84|721.84|725.9|721.9|725.45|721.45|28
1613565780000|2021-02-17 12:43:00|725.83|721.83|725.49|721.49|725.83|721.83|725.47|721.47|31
1613565790000|2021-02-17 12:43:10|725.5|721.5|725.35|721.35|725.5|721.5|725.31|721.31|19
1613565800000|2021-02-17 12:43:20|725.38|721.38|725.18|721.18|725.39|721.39|725.17|721.17|15
1613565810000|2021-02-17 12:43:30|725.17|721.17|725.14|721.14|725.44|721.44|725.13|721.13|20
1613565820000|2021-02-17 12:43:40|725.16|721.16|725.06|721.06|725.16|721.16|725.05|721.05|19
1613565830000|2021-02-17 12:43:50|725.05|721.05|725.06|721.06|725.13|721.13|725.03|721.03|21
1613565840000|2021-02-17 12:44:00|725.04|721.04|724.02|720.02|725.19|721.19|724.02|720.02|31
1613565850000|2021-02-17 12:44:10|724.1|720.1|723.16|719.16|724.3|720.3|723.15|719.15|25
1613565860000|2021-02-17 12:44:20|723.15|719.15|723.98|719.98|724.39|720.39|723.15|719.15|24
1613565870000|2021-02-17 12:44:30|724.2|720.2|724.41|720.41|724.42|720.42|723.95|719.95|24
1613565880000|2021-02-17 12:44:40|724.36|720.36|723.86|719.86|724.42|720.42|723.32|719.32|26
1613565890000|2021-02-17 12:44:50|723.85|719.85|722.3|718.3|723.85|719.85|722.3|718.3|28
1613565900000|2021-02-17 12:45:00|722.28|718.28|722.36|718.36|722.66|718.66|722.23|718.23|30
1613565910000|2021-02-17 12:45:10|722.38|718.38|722.35|718.35|722.72|718.72|722.35|718.35|20
1613565920000|2021-02-17 12:45:20|722.69|718.69|722.35|718.35|722.87|718.87|722.18|718.18|31
1613565930000|2021-02-17 12:45:30|722.49|718.49|721.64|717.64|722.63|718.63|721.64|717.64|33
1613565940000|2021-02-17 12:45:40|721.63|717.63|721.18|717.18|722.2|718.2|721.18|717.18|26
1613565950000|2021-02-17 12:45:50|721.17|717.17|719.97|715.97|721.17|717.17|719.95|715.95|30
1613565960000|2021-02-17 12:46:00|719.83|715.83|719.99|715.99|719.99|715.99|719.13|715.13|27
1613565970000|2021-02-17 12:46:10|720|716|719.67|715.67|720.16|716.16|719.66|715.66|25
1613565980000|2021-02-17 12:46:20|719.7|715.7|719.45|715.45|719.85|715.85|719.34|715.34|37
1613565990000|2021-02-17 12:46:30|719.29|715.29|718.65|714.65|719.29|715.29|718.62|714.62|34
1613566000000|2021-02-17 12:46:40|718.64|714.64|719.24|715.24|719.35|715.35|718.35|714.35|27
1613566010000|2021-02-17 12:46:50|719.25|715.25|718.86|714.86|719.47|715.47|718.86|714.86|27
1613566020000|2021-02-17 12:47:00|718.81|714.81|718.07|714.07|718.98|714.98|717.64|713.64|34
1613566030000|2021-02-17 12:47:10|717.97|713.97|717.69|713.69|717.97|713.97|717.46|713.46|24
1613566040000|2021-02-17 12:47:20|717.59|713.59|719.22|715.22|719.22|715.22|717.59|713.59|33
1613566050000|2021-02-17 12:47:30|719.23|715.23|718.47|714.47|719.49|715.49|718.47|714.47|36
1613566060000|2021-02-17 12:47:40|718.71|714.71|718.11|714.11|718.71|714.71|717.69|713.69|33
1613566070000|2021-02-17 12:47:50|718.01|714.01|718.3|714.3|718.35|714.35|717.97|713.97|30
1613566080000|2021-02-17 12:48:00|718.29|714.29|718.27|714.27|718.52|714.52|718.03|714.03|34
1613566090000|2021-02-17 12:48:10|718.09|714.09|717.54|713.54|718.14|714.14|717.52|713.52|24
1613566100000|2021-02-17 12:48:20|717.59|713.59|717.84|713.84|717.9|713.9|717.39|713.39|34
1613566110000|2021-02-17 12:48:30|717.85|713.85|717.69|713.69|717.93|713.93|717.54|713.54|30
1613566120000|2021-02-17 12:48:40|717.63|713.63|716.46|712.46|717.63|713.63|716.46|712.46|27
1613566130000|2021-02-17 12:48:50|716.51|712.51|715.63|711.63|716.51|712.51|715.63|711.63|28
1613566140000|2021-02-17 12:49:00|715.64|711.64|715.89|711.89|716.24|712.24|715.53|711.53|35
1613566150000|2021-02-17 12:49:10|715.84|711.84|715.61|711.61|715.84|711.84|715.44|711.44|34
1613566160000|2021-02-17 12:49:20|715.65|711.65|714.97|710.97|715.66|711.66|714.96|710.96|32
1613566170000|2021-02-17 12:49:30|714.93|710.93|714.83|710.83|715.2|711.2|714.55|710.55|33
1613566180000|2021-02-17 12:49:40|714.82|710.82|714.53|710.53|714.82|710.82|714.48|710.48|33
1613566190000|2021-02-17 12:49:50|714.59|710.59|714.62|710.62|714.99|710.99|714.51|710.51|34
1613566200000|2021-02-17 12:50:00|714.54|710.54|716.13|712.13|716.17|712.17|714.54|710.54|39
1613566210000|2021-02-17 12:50:10|716.27|712.27|717.38|713.38|717.38|713.38|716.26|712.26|33
1613566220000|2021-02-17 12:50:20|717.39|713.39|716.52|712.52|717.39|713.39|716.36|712.36|35
1613566230000|2021-02-17 12:50:30|716.45|712.45|716.1|712.1|716.45|712.45|715.98|711.98|35
1613566240000|2021-02-17 12:50:40|716.15|712.15|716.65|712.65|716.65|712.65|715.95|711.95|35
1613566250000|2021-02-17 12:50:50|716.68|712.68|717.28|713.28|717.28|713.28|716.68|712.68|26
1613566260000|2021-02-17 12:51:00|717.27|713.27|716.81|712.81|717.27|713.27|716.59|712.59|29
1613566270000|2021-02-17 12:51:10|716.74|712.74|717.28|713.28|717.29|713.29|716.7|712.7|30
1613566280000|2021-02-17 12:51:20|717.24|713.24|717.42|713.42|717.43|713.43|717.23|713.23|20
1613566290000|2021-02-17 12:51:30|717.45|713.45|717.32|713.32|717.51|713.51|717.31|713.31|8
1613566300000|2021-02-17 12:51:40|717.3|713.3|717.2|713.2|717.3|713.3|716.95|712.95|28
1613566310000|2021-02-17 12:51:50|717.19|713.19|716.83|712.83|717.25|713.25|716.83|712.83|25
1613566320000|2021-02-17 12:52:00|716.77|712.77|715.99|711.99|716.77|712.77|715.99|711.99|33
1613566330000|2021-02-17 12:52:10|716.07|712.07|715.25|711.25|716.07|712.07|715.25|711.25|31
1613566340000|2021-02-17 12:52:20|715.27|711.27|715.47|711.47|715.55|711.55|715.11|711.11|31
1613566350000|2021-02-17 12:52:30|715.4|711.4|715.05|711.05|715.61|711.61|715.05|711.05|27
1613566360000|2021-02-17 12:52:40|715.04|711.04|714.43|710.43|715.04|711.04|714.22|710.22|31
1613566370000|2021-02-17 12:52:50|714.56|710.56|714.58|710.58|714.71|710.71|714.31|710.31|36
1613566380000|2021-02-17 12:53:00|714.67|710.67|715.22|711.22|715.22|711.22|714.65|710.65|29
1613566390000|2021-02-17 12:53:10|715.21|711.21|714.87|710.87|715.4|711.4|714.87|710.87|25
1613566400000|2021-02-17 12:53:20|714.77|710.77|713.91|709.91|714.77|710.77|713.91|709.91|28
1613566410000|2021-02-17 12:53:30|713.66|709.66|712.96|708.96|713.7|709.7|712.91|708.91|25
1613566420000|2021-02-17 12:53:40|713.04|709.04|713.07|709.07|713.46|709.46|712.89|708.89|39
1613566430000|2021-02-17 12:53:50|712.96|708.96|713.09|709.09|713.35|709.35|712.76|708.76|40
1613566440000|2021-02-17 12:54:00|713.1|709.1|713.31|709.31|713.47|709.47|713.1|709.1|31
1613566450000|2021-02-17 12:54:10|713.32|709.32|713.21|709.21|713.37|709.37|713.02|709.02|38
1613566460000|2021-02-17 12:54:20|713.23|709.23|713.22|709.22|713.28|709.28|712.98|708.98|35
1613566470000|2021-02-17 12:54:30|713.23|709.23|713.51|709.51|713.51|709.51|713.11|709.11|30
1613566480000|2021-02-17 12:54:40|713.59|709.59|713.89|709.89|713.89|709.89|713.52|709.52|31
1613566490000|2021-02-17 12:54:50|713.93|709.93|714.66|710.66|714.66|710.66|713.79|709.79|36
1613566500000|2021-02-17 12:55:00|714.69|710.69|715.08|711.08|715.42|711.42|714.65|710.65|32
1613566510000|2021-02-17 12:55:10|715.02|711.02|714.43|710.43|715.2|711.2|714.36|710.36|31
1613566520000|2021-02-17 12:55:20|714.25|710.25|714.77|710.77|714.77|710.77|714.1|710.1|39
1613566530000|2021-02-17 12:55:30|714.75|710.75|714.81|710.81|715.13|711.13|714.5|710.5|31
1613566540000|2021-02-17 12:55:40|714.74|710.74|715.22|711.22|715.36|711.36|714.7|710.7|32
1613566550000|2021-02-17 12:55:50|715.23|711.23|714.16|710.16|715.26|711.26|714.16|710.16|35
1613566560000|2021-02-17 12:56:00|714.17|710.17|714.14|710.14|714.21|710.21|714|710|34
1613566570000|2021-02-17 12:56:10|714.32|710.32|714.68|710.68|715.03|711.03|714.24|710.24|37
1613566580000|2021-02-17 12:56:20|714.66|710.66|715.67|711.67|715.67|711.67|714.66|710.66|32
1613566590000|2021-02-17 12:56:30|715.57|711.57|715.23|711.23|715.75|711.75|715.23|711.23|37
1613566600000|2021-02-17 12:56:40|715.2|711.2|715.48|711.48|715.5|711.5|715.01|711.01|30
1613566610000|2021-02-17 12:56:50|715.49|711.49|716.01|712.01|716.02|712.02|715.4|711.4|37
1613566620000|2021-02-17 12:57:00|716.1|712.1|717.11|713.11|717.11|713.11|716.03|712.03|29
1613566630000|2021-02-17 12:57:10|717.19|713.19|716.1|712.1|717.67|713.67|716.08|712.08|32
1613566640000|2021-02-17 12:57:20|716.23|712.23|715.08|711.08|716.24|712.24|715.08|711.08|35
1613566650000|2021-02-17 12:57:30|715.07|711.07|715.14|711.14|715.23|711.23|715.04|711.04|26
1613566660000|2021-02-17 12:57:40|715.11|711.11|715.9|711.9|716.07|712.07|715.08|711.08|33
1613566670000|2021-02-17 12:57:50|715.92|711.92|715.87|711.87|716.21|712.21|715.74|711.74|31
1613566680000|2021-02-17 12:58:00|715.89|711.89|716.52|712.52|716.84|712.84|715.89|711.89|32
1613566690000|2021-02-17 12:58:10|716.53|712.53|716.26|712.26|716.6|712.6|716.2|712.2|19
1613566700000|2021-02-17 12:58:20|716.31|712.31|716.92|712.92|717.02|713.02|716.31|712.31|29
1613566710000|2021-02-17 12:58:30|717.27|713.27|716.87|712.87|717.44|713.44|716.8|712.8|37
1613566720000|2021-02-17 12:58:40|716.83|712.83|717.13|713.13|717.22|713.22|716.72|712.72|29
1613566730000|2021-02-17 12:58:50|717.17|713.17|717.15|713.15|717.21|713.21|717.01|713.01|26
1613566740000|2021-02-17 12:59:00|717.12|713.12|717.28|713.28|717.38|713.38|717.08|713.08|36
1613566750000|2021-02-17 12:59:10|717.26|713.26|716.57|712.57|717.34|713.34|716.57|712.57|29
1613566760000|2021-02-17 12:59:20|716.59|712.59|716.63|712.63|716.64|712.64|716.48|712.48|20
1613566770000|2021-02-17 12:59:30|716.7|712.7|717.19|713.19|717.36|713.36|716.7|712.7|25
1613566780000|2021-02-17 12:59:40|717.15|713.15|717.58|713.58|717.58|713.58|717.04|713.04|29
1613566790000|2021-02-17 12:59:50|717.6|713.6|717.17|713.17|717.65|713.65|717.01|713.01|32
1613566800000|2021-02-17 13:00:00|717.29|713.29|717.84|713.84|717.86|713.86|717.29|713.29|34
1613566810000|2021-02-17 13:00:10|717.8|713.8|718.12|714.12|718.12|714.12|717.8|713.8|28
1613566820000|2021-02-17 13:00:20|718.11|714.11|718.53|714.53|718.66|714.66|717.98|713.98|36
1613566830000|2021-02-17 13:00:30|718.56|714.56|718.84|714.84|718.91|714.91|718.43|714.43|29
1613566840000|2021-02-17 13:00:40|718.79|714.79|718.87|714.87|718.92|714.92|718.64|714.64|29
1613566850000|2021-02-17 13:00:50|718.9|714.9|719.65|715.65|719.66|715.66|718.9|714.9|27
1613566860000|2021-02-17 13:01:00|719.63|715.63|720.12|716.12|720.49|716.49|719.63|715.63|38
1613566870000|2021-02-17 13:01:10|720.23|716.23|719.64|715.64|720.23|716.23|719.55|715.55|32
1613566880000|2021-02-17 13:01:20|719.67|715.67|719.55|715.55|719.83|715.83|719.4|715.4|32
1613566890000|2021-02-17 13:01:30|719.54|715.54|718.97|714.97|719.54|715.54|718.91|714.91|33
1613566900000|2021-02-17 13:01:40|718.96|714.96|718.41|714.41|718.98|714.98|718.39|714.39|28
1613566910000|2021-02-17 13:01:50|718.39|714.39|719.39|715.39|719.47|715.47|718.39|714.39|30
1613566920000|2021-02-17 13:02:00|719.43|715.43|719.7|715.7|719.85|715.85|719.43|715.43|32
1613566930000|2021-02-17 13:02:10|719.65|715.65|719.5|715.5|719.7|715.7|719.43|715.43|31
1613566940000|2021-02-17 13:02:20|719.49|715.49|718.99|714.99|719.52|715.52|718.99|714.99|31
1613566950000|2021-02-17 13:02:30|719|715|717.75|713.75|719|715|717.64|713.64|27
1613566960000|2021-02-17 13:02:40|717.78|713.78|717.97|713.97|717.97|713.97|717.64|713.64|29
1613566970000|2021-02-17 13:02:50|718.05|714.05|717.98|713.98|718.09|714.09|717.96|713.96|24
1613566980000|2021-02-17 13:03:00|717.97|713.97|717.67|713.67|718.12|714.12|717.64|713.64|33
1613566990000|2021-02-17 13:03:10|717.59|713.59|716.89|712.89|717.6|713.6|716.84|712.84|26
1613567000000|2021-02-17 13:03:20|716.87|712.87|716.36|712.36|716.87|712.87|716.36|712.36|17
1613567010000|2021-02-17 13:03:30|716.38|712.38|716.78|712.78|716.82|712.82|716.08|712.08|32
1613567020000|2021-02-17 13:03:40|716.76|712.76|716.73|712.73|716.76|712.76|716.59|712.59|24
1613567030000|2021-02-17 13:03:50|716.74|712.74|717.12|713.12|717.12|713.12|716.69|712.69|30
1613567040000|2021-02-17 13:04:00|717.08|713.08|717.46|713.46|717.79|713.79|717.08|713.08|29
1613567050000|2021-02-17 13:04:10|717.49|713.49|716.91|712.91|717.55|713.55|716.91|712.91|27
1613567060000|2021-02-17 13:04:20|716.89|712.89|716.15|712.15|716.89|712.89|716.07|712.07|30
1613567070000|2021-02-17 13:04:30|716.19|712.19|716.38|712.38|716.54|712.54|716.13|712.13|23
1613567080000|2021-02-17 13:04:40|716.42|712.42|716.39|712.39|716.42|712.42|716.34|712.34|23
1613567090000|2021-02-17 13:04:50|716.4|712.4|716.38|712.38|716.47|712.47|716.26|712.26|28
1613567100000|2021-02-17 13:05:00|716.42|712.42|715.42|711.42|716.42|712.42|715.4|711.4|32
1613567110000|2021-02-17 13:05:10|715.58|711.58|715.64|711.64|715.78|711.78|715.58|711.58|20
1613567120000|2021-02-17 13:05:20|715.75|711.75|715.79|711.79|715.85|711.85|715.54|711.54|27
1613567130000|2021-02-17 13:05:30|715.84|711.84|714.78|710.78|715.86|711.86|714.69|710.69|31
1613567140000|2021-02-17 13:05:40|714.71|710.71|714.94|710.94|715.09|711.09|714.64|710.64|27
1613567150000|2021-02-17 13:05:50|714.97|710.97|715.04|711.04|715.04|711.04|714.8|710.8|23
1613567160000|2021-02-17 13:06:00|715.03|711.03|715.29|711.29|715.33|711.33|714.99|710.99|29
1613567170000|2021-02-17 13:06:10|715.23|711.23|715.61|711.61|715.94|711.94|715.18|711.18|31
1613567180000|2021-02-17 13:06:20|715.59|711.59|715.92|711.92|716.04|712.04|715.4|711.4|37
1613567190000|2021-02-17 13:06:30|715.96|711.96|716.31|712.31|716.39|712.39|715.46|711.46|36
1613567200000|2021-02-17 13:06:40|716.2|712.2|714.43|710.43|716.2|712.2|714.35|710.35|36
1613567210000|2021-02-17 13:06:50|714.38|710.38|713.02|709.02|714.38|710.38|713.02|709.02|30
1613567220000|2021-02-17 13:07:00|713.04|709.04|713.58|709.58|713.74|709.74|713.01|709.01|34
1613567230000|2021-02-17 13:07:10|713.59|709.59|714.33|710.33|714.33|710.33|713.21|709.21|30
1613567240000|2021-02-17 13:07:20|714.38|710.38|715|711|715.06|711.06|714.37|710.37|35
1613567250000|2021-02-17 13:07:30|714.97|710.97|714.26|710.26|714.97|710.97|713.95|709.95|34
1613567260000|2021-02-17 13:07:40|714.29|710.29|714.3|710.3|714.57|710.57|714.29|710.29|30
1613567270000|2021-02-17 13:07:50|714.11|710.11|714.1|710.1|714.39|710.39|713.87|709.87|39
1613567280000|2021-02-17 13:08:00|714.05|710.05|714.32|710.32|714.39|710.39|713.78|709.78|37
1613567290000|2021-02-17 13:08:10|714.54|710.54|714.48|710.48|714.73|710.73|714.37|710.37|34
1613567300000|2021-02-17 13:08:20|714.42|710.42|714.93|710.93|715|711|714.42|710.42|33
1613567310000|2021-02-17 13:08:30|714.89|710.89|714.62|710.62|714.95|710.95|714.62|710.62|33
1613567320000|2021-02-17 13:08:40|714.67|710.67|714.57|710.57|714.7|710.7|714.51|710.51|32
1613567330000|2021-02-17 13:08:50|714.51|710.51|714.76|710.76|714.76|710.76|714.38|710.38|25
1613567340000|2021-02-17 13:09:00|714.77|710.77|714.69|710.69|714.98|710.98|714.49|710.49|31
1613567350000|2021-02-17 13:09:10|714.65|710.65|714.83|710.83|715.15|711.15|714.6|710.6|33
1613567360000|2021-02-17 13:09:20|714.79|710.79|714.78|710.78|714.86|710.86|714.76|710.76|24
1613567370000|2021-02-17 13:09:30|714.73|710.73|715.14|711.14|715.24|711.24|714.73|710.73|26
1613567380000|2021-02-17 13:09:40|715.09|711.09|715.32|711.32|715.56|711.56|715.08|711.08|26
1613567390000|2021-02-17 13:09:50|715.19|711.19|714.98|710.98|715.22|711.22|714.65|710.65|35
1613567400000|2021-02-17 13:10:00|714.97|710.97|714.8|710.8|715.03|711.03|714.62|710.62|34
1613567410000|2021-02-17 13:10:10|714.83|710.83|715.6|711.6|715.6|711.6|714.75|710.75|37
1613567420000|2021-02-17 13:10:20|715.53|711.53|715.18|711.18|715.56|711.56|714.98|710.98|31
1613567430000|2021-02-17 13:10:30|715.11|711.11|715.4|711.4|715.52|711.52|714.8|710.8|32
1613567440000|2021-02-17 13:10:40|715.41|711.41|716.14|712.14|716.14|712.14|715.38|711.38|32
1613567450000|2021-02-17 13:10:50|716.1|712.1|715.69|711.69|716.21|712.21|715.48|711.48|37
1613567460000|2021-02-17 13:11:00|715.68|711.68|715.2|711.2|715.68|711.68|715.1|711.1|34
1613567470000|2021-02-17 13:11:10|715.28|711.28|714.98|710.98|715.28|711.28|714.98|710.98|29
1613567480000|2021-02-17 13:11:20|714.96|710.96|715.53|711.53|715.6|711.6|714.92|710.92|33
1613567490000|2021-02-17 13:11:30|715.38|711.38|715.08|711.08|715.39|711.39|714.84|710.84|28
1613567500000|2021-02-17 13:11:40|715.12|711.12|715.19|711.19|715.57|711.57|715.12|711.12|29
1613567510000|2021-02-17 13:11:50|715.18|711.18|715.44|711.44|715.44|711.44|715.17|711.17|23
1613567520000|2021-02-17 13:12:00|715.45|711.45|716.79|712.79|716.79|712.79|715.45|711.45|26
1613567530000|2021-02-17 13:12:10|716.8|712.8|716.79|712.79|717.32|713.32|716.79|712.79|38
1613567540000|2021-02-17 13:12:20|716.8|712.8|716.94|712.94|717.06|713.06|716.78|712.78|22
1613567550000|2021-02-17 13:12:30|716.93|712.93|717.05|713.05|717.09|713.09|716.87|712.87|27
1613567560000|2021-02-17 13:12:40|717.08|713.08|716.96|712.96|717.2|713.2|716.95|712.95|29
1613567570000|2021-02-17 13:12:50|716.9|712.9|716.43|712.43|717.02|713.02|716.31|712.31|28
1613567580000|2021-02-17 13:13:00|716.42|712.42|716.09|712.09|716.44|712.44|715.96|711.96|29
1613567590000|2021-02-17 13:13:10|716.08|712.08|716.21|712.21|716.21|712.21|716.05|712.05|18
1613567600000|2021-02-17 13:13:20|716.17|712.17|716.51|712.51|716.8|712.8|716.17|712.17|32
1613567610000|2021-02-17 13:13:30|716.53|712.53|716.55|712.55|716.58|712.58|716.42|712.42|26
1613567620000|2021-02-17 13:13:40|716.56|712.56|716.91|712.91|716.92|712.92|716.47|712.47|30
1613567630000|2021-02-17 13:13:50|716.88|712.88|717.65|713.65|717.65|713.65|716.88|712.88|28
1613567640000|2021-02-17 13:14:00|717.66|713.66|717.04|713.04|717.66|713.66|717.04|713.04|34
1613567650000|2021-02-17 13:14:10|717.01|713.01|716.94|712.94|717.01|713.01|716.82|712.82|22
1613567660000|2021-02-17 13:14:20|716.91|712.91|717.01|713.01|717.3|713.3|716.91|712.91|29
1613567670000|2021-02-17 13:14:30|717.04|713.04|717.21|713.21|717.23|713.23|717.03|713.03|29
1613567680000|2021-02-17 13:14:40|717.22|713.22|717.48|713.48|717.5|713.5|717.18|713.18|31
1613567690000|2021-02-17 13:14:50|717.47|713.47|716.86|712.86|717.49|713.49|716.86|712.86|22
1613567700000|2021-02-17 13:15:00|716.87|712.87|717.32|713.32|717.4|713.4|716.87|712.87|26
1613567710000|2021-02-17 13:15:10|717.34|713.34|717.92|713.92|717.93|713.93|717.34|713.34|26
1613567720000|2021-02-17 13:15:20|717.87|713.87|718.23|714.23|718.32|714.32|717.79|713.79|31
1613567730000|2021-02-17 13:15:30|718.2|714.2|718.99|714.99|718.99|714.99|718.19|714.19|31
1613567740000|2021-02-17 13:15:40|718.81|714.81|719.04|715.04|719.08|715.08|718.73|714.73|33
1613567750000|2021-02-17 13:15:50|719.03|715.03|719.2|715.2|719.42|715.42|718.69|714.69|35
1613567760000|2021-02-17 13:16:00|718.93|714.93|718.75|714.75|719.16|715.16|718.68|714.68|33
1613567770000|2021-02-17 13:16:10|718.73|714.73|718.42|714.42|718.87|714.87|718.42|714.42|22
1613567780000|2021-02-17 13:16:20|718.41|714.41|718.36|714.36|718.5|714.5|718.36|714.36|25
1613567790000|2021-02-17 13:16:30|718.32|714.32|718.37|714.37|718.37|714.37|718.12|714.12|20
1613567800000|2021-02-17 13:16:40|718.35|714.35|718.85|714.85|718.91|714.91|718.35|714.35|24
1613567810000|2021-02-17 13:16:50|718.72|714.72|718.08|714.08|718.97|714.97|718.08|714.08|27
1613567820000|2021-02-17 13:17:00|718.05|714.05|717.89|713.89|718.1|714.1|717.82|713.82|29
1613567830000|2021-02-17 13:17:10|717.94|713.94|717.93|713.93|717.99|713.99|717.83|713.83|27
1613567840000|2021-02-17 13:17:20|717.92|713.92|717.33|713.33|717.93|713.93|717.28|713.28|21
1613567850000|2021-02-17 13:17:30|717.43|713.43|717.62|713.62|717.62|713.62|717.13|713.13|33
1613567860000|2021-02-17 13:17:40|717.63|713.63|717.65|713.65|717.85|713.85|717.54|713.54|23
1613567870000|2021-02-17 13:17:50|717.58|713.58|717.78|713.78|717.9|713.9|717.54|713.54|23
1613567880000|2021-02-17 13:18:00|717.77|713.77|717.78|713.78|717.92|713.92|717.73|713.73|32
1613567890000|2021-02-17 13:18:10|717.84|713.84|717.87|713.87|717.92|713.92|717.74|713.74|25
1613567900000|2021-02-17 13:18:20|717.83|713.83|717.83|713.83|717.9|713.9|717.75|713.75|19
1613567910000|2021-02-17 13:18:30|717.88|713.88|718.03|714.03|718.03|714.03|717.86|713.86|30
1613567920000|2021-02-17 13:18:40|718.04|714.04|718.1|714.1|718.1|714.1|717.96|713.96|21
1613567930000|2021-02-17 13:18:50|718.13|714.13|718.32|714.32|718.54|714.54|718.02|714.02|31
1613567940000|2021-02-17 13:19:00|718.38|714.38|718.27|714.27|718.46|714.46|718.21|714.21|30
1613567950000|2021-02-17 13:19:10|718.28|714.28|718.41|714.41|718.42|714.42|718.23|714.23|21
1613567960000|2021-02-17 13:19:20|718.4|714.4|718.4|714.4|718.43|714.43|718.32|714.32|22
1613567970000|2021-02-17 13:19:30|718.41|714.41|718.51|714.51|718.51|714.51|718.34|714.34|32
1613567980000|2021-02-17 13:19:40|718.52|714.52|718.44|714.44|718.54|714.54|718.36|714.36|23
1613567990000|2021-02-17 13:19:50|718.45|714.45|718.42|714.42|718.47|714.47|718.37|714.37|28
1613568000000|2021-02-17 13:20:00|718.44|714.44|717.92|713.92|718.48|714.48|717.9|713.9|22
1613568010000|2021-02-17 13:20:10|717.9|713.9|717.19|713.19|717.9|713.9|717.17|713.17|31
1613568020000|2021-02-17 13:20:20|717.22|713.22|716.57|712.57|717.23|713.23|716.13|712.13|34
1613568030000|2021-02-17 13:20:30|716.62|712.62|716.52|712.52|716.62|712.62|716.38|712.38|29
1613568040000|2021-02-17 13:20:40|716.5|712.5|716.32|712.32|716.5|712.5|716.05|712.05|25
1613568050000|2021-02-17 13:20:50|716.34|712.34|717.08|713.08|717.08|713.08|716.3|712.3|23
1613568060000|2021-02-17 13:21:00|717.09|713.09|717.48|713.48|717.54|713.54|717.09|713.09|21
1613568070000|2021-02-17 13:21:10|717.46|713.46|716.85|712.85|717.62|713.62|716.85|712.85|24
1613568080000|2021-02-17 13:21:20|716.77|712.77|716.84|712.84|717.16|713.16|716.66|712.66|34
1613568090000|2021-02-17 13:21:30|716.77|712.77|716.54|712.54|716.98|712.98|716.35|712.35|34
1613568100000|2021-02-17 13:21:40|716.65|712.65|716.24|712.24|716.73|712.73|716.12|712.12|27
1613568110000|2021-02-17 13:21:50|716.25|712.25|716.73|712.73|716.79|712.79|716.2|712.2|26
1613568120000|2021-02-17 13:22:00|716.58|712.58|716.65|712.65|716.73|712.73|716.51|712.51|18
1613568130000|2021-02-17 13:22:10|716.59|712.59|715.79|711.79|716.65|712.65|715.79|711.79|31
1613568140000|2021-02-17 13:22:20|715.8|711.8|715.76|711.76|715.84|711.84|715.62|711.62|25
1613568150000|2021-02-17 13:22:30|715.78|711.78|715.04|711.04|715.81|711.81|715.02|711.02|25
1613568160000|2021-02-17 13:22:40|715.02|711.02|715.54|711.54|715.54|711.54|714.92|710.92|26
1613568170000|2021-02-17 13:22:50|715.55|711.55|715.31|711.31|715.55|711.55|714.95|710.95|34
1613568180000|2021-02-17 13:23:00|715.36|711.36|715.26|711.26|715.37|711.37|714.92|710.92|27
1613568190000|2021-02-17 13:23:10|715.27|711.27|715.38|711.38|715.38|711.38|715.13|711.13|31
1613568200000|2021-02-17 13:23:20|715.39|711.39|715.01|711.01|715.39|711.39|714.9|710.9|19
1613568210000|2021-02-17 13:23:30|715.04|711.04|714.6|710.6|715.05|711.05|713.91|709.91|30
1613568220000|2021-02-17 13:23:40|714.64|710.64|714.21|710.21|714.76|710.76|714.09|710.09|38
1613568230000|2021-02-17 13:23:50|714.15|710.15|714.02|710.02|714.21|710.21|713.88|709.88|26
1613568240000|2021-02-17 13:24:00|714.14|710.14|714.28|710.28|714.38|710.38|714.13|710.13|25
1613568250000|2021-02-17 13:24:10|714.35|710.35|714.06|710.06|714.35|710.35|713.87|709.87|30
1613568260000|2021-02-17 13:24:20|714.01|710.01|714.14|710.14|714.14|710.14|713.82|709.82|30
1613568270000|2021-02-17 13:24:30|714.09|710.09|714.64|710.64|714.64|710.64|713.98|709.98|35
1613568280000|2021-02-17 13:24:40|714.62|710.62|714.54|710.54|714.69|710.69|714.5|710.5|29
1613568290000|2021-02-17 13:24:50|714.59|710.59|714.56|710.56|714.69|710.69|714.42|710.42|33
1613568300000|2021-02-17 13:25:00|714.48|710.48|714.27|710.27|714.58|710.58|714.1|710.1|32
1613568310000|2021-02-17 13:25:10|714.22|710.22|714|710|714.26|710.26|713.93|709.93|25
1613568320000|2021-02-17 13:25:20|713.97|709.97|714.14|710.14|714.27|710.27|713.76|709.76|26
1613568330000|2021-02-17 13:25:30|714.06|710.06|714.61|710.61|714.62|710.62|714.03|710.03|30
1613568340000|2021-02-17 13:25:40|714.62|710.62|714.94|710.94|714.94|710.94|714.61|710.61|13
1613568350000|2021-02-17 13:25:50|714.93|710.93|714.78|710.78|714.93|710.93|714.74|710.74|20
1613568360000|2021-02-17 13:26:00|714.79|710.79|713.94|709.94|714.79|710.79|713.93|709.93|33
1613568370000|2021-02-17 13:26:10|713.88|709.88|713.88|709.88|713.96|709.96|713.82|709.82|26
1613568380000|2021-02-17 13:26:20|713.98|709.98|713.32|709.32|713.98|709.98|713.28|709.28|31
1613568390000|2021-02-17 13:26:30|713.38|709.38|712.9|708.9|713.38|709.38|712.76|708.76|28
1613568400000|2021-02-17 13:26:40|712.93|708.93|713.02|709.02|713.03|709.03|712.86|708.86|24
1613568410000|2021-02-17 13:26:50|713.03|709.03|713.32|709.32|713.42|709.42|713.03|709.03|34
1613568420000|2021-02-17 13:27:00|713.33|709.33|712.79|708.79|713.42|709.42|712.79|708.79|38
1613568430000|2021-02-17 13:27:10|712.73|708.73|712.08|708.08|712.86|708.86|712.08|708.08|26
1613568440000|2021-02-17 13:27:20|711.79|707.79|711.28|707.28|711.84|707.84|710.96|706.96|31
1613568450000|2021-02-17 13:27:30|711.27|707.27|710.88|706.88|711.69|707.69|710.79|706.79|33
1613568460000|2021-02-17 13:27:40|710.94|706.94|710.78|706.78|710.98|706.98|710.6|706.6|32
1613568470000|2021-02-17 13:27:50|710.87|706.87|710.88|706.88|711.21|707.21|710.6|706.6|30
1613568480000|2021-02-17 13:28:00|710.89|706.89|710.66|706.66|710.94|706.94|710.09|706.09|35
1613568490000|2021-02-17 13:28:10|710.74|706.74|710.15|706.15|710.74|706.74|710.05|706.05|32
1613568500000|2021-02-17 13:28:20|710.1|706.1|710.53|706.53|710.54|706.54|710.03|706.03|33
1613568510000|2021-02-17 13:28:30|710.54|706.54|709.83|705.83|710.71|706.71|709.68|705.68|32
1613568520000|2021-02-17 13:28:40|709.74|705.74|710.66|706.66|710.68|706.68|709.69|705.69|33
1613568530000|2021-02-17 13:28:50|710.71|706.71|710.86|706.86|710.86|706.86|710.57|706.57|26
1613568540000|2021-02-17 13:29:00|710.87|706.87|712.19|708.19|712.19|708.19|710.87|706.87|32
1613568550000|2021-02-17 13:29:10|712.23|708.23|712.22|708.22|712.39|708.39|711.79|707.79|32
1613568560000|2021-02-17 13:29:20|712.39|708.39|712.05|708.05|712.74|708.74|711.67|707.67|35
1613568570000|2021-02-17 13:29:30|711.99|707.99|711.1|707.1|711.99|707.99|710.81|706.81|32
1613568580000|2021-02-17 13:29:40|711.12|707.12|711.35|707.35|711.35|707.35|711.08|707.08|27
1613568590000|2021-02-17 13:29:50|711.45|707.45|711.51|707.51|711.59|707.59|711.2|707.2|31
1613568600000|2021-02-17 13:30:00|711.57|707.57|712.81|708.81|712.96|708.96|711.52|707.52|29
1613568610000|2021-02-17 13:30:10|712.74|708.74|712.71|708.71|712.79|708.79|712.55|708.55|19
1613568620000|2021-02-17 13:30:20|712.77|708.77|715.34|711.34|715.39|711.39|712.77|708.77|31
1613568630000|2021-02-17 13:30:30|715.33|711.33|715.31|711.31|715.72|711.72|714.67|710.67|36
1613568640000|2021-02-17 13:30:40|715.45|711.45|715.32|711.32|715.81|711.81|714.91|710.91|36
1613568650000|2021-02-17 13:30:50|715.34|711.34|715.34|711.34|716.11|712.11|715.32|711.32|29
1613568660000|2021-02-17 13:31:00|715.39|711.39|714.89|710.89|715.49|711.49|714.64|710.64|26
1613568670000|2021-02-17 13:31:10|714.92|710.92|714.14|710.14|714.92|710.92|714.13|710.13|36
1613568680000|2021-02-17 13:31:20|714.12|710.12|712.6|708.6|714.18|710.18|712.6|708.6|31
1613568690000|2021-02-17 13:31:30|712.74|708.74|712.86|708.86|713.55|709.55|712.64|708.64|35
1613568700000|2021-02-17 13:31:40|712.77|708.77|712.26|708.26|712.83|708.83|712.26|708.26|25
1613568710000|2021-02-17 13:31:50|712.48|708.48|712|708|712.48|708.48|711.89|707.89|32
1613568720000|2021-02-17 13:32:00|711.95|707.95|711.48|707.48|711.95|707.95|711.2|707.2|34
1613568730000|2021-02-17 13:32:10|711.34|707.34|710.75|706.75|711.39|707.39|710.7|706.7|33
1613568740000|2021-02-17 13:32:20|710.77|706.77|710.68|706.68|711.01|707.01|710.68|706.68|19
1613568750000|2021-02-17 13:32:30|710.67|706.67|710.17|706.17|710.84|706.84|710.16|706.16|28
1613568760000|2021-02-17 13:32:40|710.16|706.16|710.61|706.61|710.62|706.62|710.16|706.16|33
1613568770000|2021-02-17 13:32:50|710.62|706.62|710.33|706.33|710.62|706.62|710.2|706.2|28
1613568780000|2021-02-17 13:33:00|710.29|706.29|710.81|706.81|711.31|707.31|710.27|706.27|32
1613568790000|2021-02-17 13:33:10|710.98|706.98|710.38|706.38|711.23|707.23|710.22|706.22|28
1613568800000|2021-02-17 13:33:20|710.43|706.43|710.04|706.04|710.44|706.44|709.97|705.97|33
1613568810000|2021-02-17 13:33:30|710.07|706.07|710.35|706.35|710.48|706.48|709.87|705.87|34
1613568820000|2021-02-17 13:33:40|710.26|706.26|709.38|705.38|710.31|706.31|709.37|705.37|32
1613568830000|2021-02-17 13:33:50|709.37|705.37|710.16|706.16|710.26|706.26|709.15|705.15|33
1613568840000|2021-02-17 13:34:00|710.17|706.17|710.04|706.04|710.19|706.19|709.94|705.94|27
1613568850000|2021-02-17 13:34:10|709.77|705.77|710.3|706.3|710.3|706.3|709.77|705.77|25
1613568860000|2021-02-17 13:34:20|710.34|706.34|711.45|707.45|711.5|707.5|710.34|706.34|26
1613568870000|2021-02-17 13:34:30|711.5|707.5|710.38|706.38|711.62|707.62|710.38|706.38|34
1613568880000|2021-02-17 13:34:40|710.3|706.3|709.88|705.88|710.36|706.36|709.59|705.59|37
1613568890000|2021-02-17 13:34:50|709.89|705.89|710.04|706.04|710.13|706.13|709.8|705.8|29
1613568900000|2021-02-17 13:35:00|710.08|706.08|711.33|707.33|711.4|707.4|710.08|706.08|30
1613568910000|2021-02-17 13:35:10|711.36|707.36|711.17|707.17|711.43|707.43|711.17|707.17|27
1613568920000|2021-02-17 13:35:20|711.18|707.18|711.29|707.29|711.36|707.36|710.98|706.98|32
1613568930000|2021-02-17 13:35:30|711.44|707.44|711.78|707.78|711.81|707.81|711.39|707.39|28
1613568940000|2021-02-17 13:35:40|711.7|707.7|711.83|707.83|711.94|707.94|711.4|707.4|29
1613568950000|2021-02-17 13:35:50|711.88|707.88|711.62|707.62|712.09|708.09|711.51|707.51|32
1613568960000|2021-02-17 13:36:00|711.59|707.59|711.86|707.86|711.91|707.91|711.59|707.59|36
1613568970000|2021-02-17 13:36:10|711.81|707.81|711.7|707.7|711.89|707.89|711.64|707.64|28
1613568980000|2021-02-17 13:36:20|711.78|707.78|711.65|707.65|711.89|707.89|711.65|707.65|31
1613568990000|2021-02-17 13:36:30|711.66|707.66|711.63|707.63|711.76|707.76|711.59|707.59|20
1613569000000|2021-02-17 13:36:40|711.62|707.62|711.82|707.82|711.87|707.87|711.53|707.53|26
1613569010000|2021-02-17 13:36:50|711.87|707.87|711.81|707.81|711.89|707.89|711.81|707.81|22
1613569020000|2021-02-17 13:37:00|711.8|707.8|711.87|707.87|711.88|707.88|711.8|707.8|15
1613569030000|2021-02-17 13:37:10|711.88|707.88|712.18|708.18|712.18|708.18|711.88|707.88|34
1613569040000|2021-02-17 13:37:20|712.19|708.19|712.1|708.1|712.19|708.19|712.02|708.02|19
1613569050000|2021-02-17 13:37:30|712.11|708.11|711.76|707.76|712.11|708.11|711.68|707.68|18
1613569060000|2021-02-17 13:37:40|711.83|707.83|712.03|708.03|712.12|708.12|711.69|707.69|27
1613569070000|2021-02-17 13:37:50|712.06|708.06|712.08|708.08|712.54|708.54|712.03|708.03|23
1613569080000|2021-02-17 13:38:00|712.14|708.14|711.54|707.54|712.17|708.17|711.52|707.52|30
1613569090000|2021-02-17 13:38:10|711.72|707.72|711.31|707.31|711.72|707.72|711.09|707.09|25
1613569100000|2021-02-17 13:38:20|711.29|707.29|711.75|707.75|711.88|707.88|711.29|707.29|27
1613569110000|2021-02-17 13:38:30|711.71|707.71|711.91|707.91|712.14|708.14|711.71|707.71|24
1613569120000|2021-02-17 13:38:40|711.85|707.85|712.04|708.04|712.08|708.08|711.85|707.85|28
1613569130000|2021-02-17 13:38:50|711.95|707.95|711.91|707.91|712.04|708.04|711.87|707.87|30
1613569140000|2021-02-17 13:39:00|711.87|707.87|711.85|707.85|711.93|707.93|711.78|707.78|16
1613569150000|2021-02-17 13:39:10|711.88|707.88|711.85|707.85|711.93|707.93|711.85|707.85|12
1613569160000|2021-02-17 13:39:20|711.84|707.84|711.93|707.93|711.94|707.94|711.72|707.72|25
1613569170000|2021-02-17 13:39:30|711.92|707.92|711.94|707.94|711.95|707.95|711.85|707.85|20
1613569180000|2021-02-17 13:39:40|711.99|707.99|711.98|707.98|711.99|707.99|711.93|707.93|7
1613569190000|2021-02-17 13:39:50|711.87|707.87|711.83|707.83|711.87|707.87|711.64|707.64|14
1613569200000|2021-02-17 13:40:00|711.71|707.71|711.44|707.44|711.71|707.71|711.41|707.41|27
1613569210000|2021-02-17 13:40:10|711.48|707.48|711.6|707.6|711.82|707.82|711.44|707.44|28
1613569220000|2021-02-17 13:40:20|711.81|707.81|711.98|707.98|712.19|708.19|711.8|707.8|27
1613569230000|2021-02-17 13:40:30|711.97|707.97|712.22|708.22|712.25|708.25|711.95|707.95|30
1613569240000|2021-02-17 13:40:40|712.21|708.21|712.38|708.38|712.59|708.59|712.21|708.21|25
1613569250000|2021-02-17 13:40:50|712.39|708.39|711.82|707.82|712.39|708.39|711.8|707.8|20
1613569260000|2021-02-17 13:41:00|711.8|707.8|711.78|707.78|711.95|707.95|711.76|707.76|28
1613569270000|2021-02-17 13:41:10|711.79|707.79|712.43|708.43|712.44|708.44|711.79|707.79|23
1613569280000|2021-02-17 13:41:20|712.41|708.41|712.4|708.4|712.51|708.51|712.22|708.22|34
1613569290000|2021-02-17 13:41:30|712.38|708.38|712.57|708.57|712.6|708.6|712.37|708.37|29
1613569300000|2021-02-17 13:41:40|712.59|708.59|713.61|709.61|713.66|709.66|712.58|708.58|27
1613569310000|2021-02-17 13:41:50|713.65|709.65|713.55|709.55|713.69|709.69|713.54|709.54|31
1613569320000|2021-02-17 13:42:00|713.57|709.57|713.34|709.34|713.59|709.59|713.26|709.26|21
1613569330000|2021-02-17 13:42:10|713.37|709.37|713.28|709.28|713.37|709.37|713.16|709.16|21
1613569340000|2021-02-17 13:42:20|713.56|709.56|713.79|709.79|713.9|709.9|713.56|709.56|31
1613569350000|2021-02-17 13:42:30|713.76|709.76|713.79|709.79|713.92|709.92|713.76|709.76|13
1613569360000|2021-02-17 13:42:40|713.76|709.76|713.88|709.88|713.9|709.9|713.75|709.75|24
1613569370000|2021-02-17 13:42:50|713.83|709.83|714.15|710.15|714.15|710.15|713.77|709.77|17
1613569380000|2021-02-17 13:43:00|714.06|710.06|714|710|714.15|710.15|713.98|709.98|26
1613569390000|2021-02-17 13:43:10|714.03|710.03|714.14|710.14|714.23|710.23|713.98|709.98|15
1613569400000|2021-02-17 13:43:20|714.13|710.13|714.8|710.8|714.8|710.8|714.12|710.12|22
1613569410000|2021-02-17 13:43:30|714.79|710.79|715.17|711.17|715.17|711.17|714.78|710.78|19
1613569420000|2021-02-17 13:43:40|715.2|711.2|714.89|710.89|715.2|711.2|714.87|710.87|30
1613569430000|2021-02-17 13:43:50|714.88|710.88|715.11|711.11|715.11|711.11|714.77|710.77|23
1613569440000|2021-02-17 13:44:00|715.36|711.36|715|711|715.52|711.52|714.9|710.9|27
1613569450000|2021-02-17 13:44:10|715.03|711.03|714.78|710.78|715.03|711.03|714.73|710.73|22
1613569460000|2021-02-17 13:44:20|714.81|710.81|714.74|710.74|714.81|710.81|714.73|710.73|14
1613569470000|2021-02-17 13:44:30|714.72|710.72|714.34|710.34|714.72|710.72|714.22|710.22|24
1613569480000|2021-02-17 13:44:40|714.33|710.33|714.58|710.58|714.75|710.75|714.25|710.25|25
1613569490000|2021-02-17 13:44:50|714.53|710.53|713.16|709.16|714.54|710.54|713.1|709.1|32
1613569500000|2021-02-17 13:45:00|713.17|709.17|714.08|710.08|714.08|710.08|713.13|709.13|32
1613569510000|2021-02-17 13:45:10|714.03|710.03|714.02|710.02|714.08|710.08|714.01|710.01|26
1613569520000|2021-02-17 13:45:20|714.01|710.01|713.96|709.96|714.02|710.02|713.89|709.89|17
1613569530000|2021-02-17 13:45:30|713.95|709.95|713.89|709.89|713.96|709.96|713.89|709.89|10
1613569540000|2021-02-17 13:45:40|713.88|709.88|714.26|710.26|714.3|710.3|713.87|709.87|20
1613569550000|2021-02-17 13:45:50|714.16|710.16|713.89|709.89|714.16|710.16|713.75|709.75|28
1613569560000|2021-02-17 13:46:00|713.86|709.86|713.56|709.56|713.86|709.86|713.47|709.47|29
1613569570000|2021-02-17 13:46:10|713.54|709.54|713.6|709.6|713.69|709.69|713.51|709.51|27
1613569580000|2021-02-17 13:46:20|713.59|709.59|714.23|710.23|714.23|710.23|713.59|709.59|28
1613569590000|2021-02-17 13:46:30|714.21|710.21|714.02|710.02|714.21|710.21|713.95|709.95|27
1613569600000|2021-02-17 13:46:40|714.04|710.04|714.64|710.64|714.64|710.64|714.02|710.02|28
1613569610000|2021-02-17 13:46:50|714.66|710.66|715.16|711.16|715.34|711.34|714.66|710.66|34
1613569620000|2021-02-17 13:47:00|715.15|711.15|714.67|710.67|715.27|711.27|714.64|710.64|26
1613569630000|2021-02-17 13:47:10|714.68|710.68|714.12|710.12|714.68|710.68|714.12|710.12|27
1613569640000|2021-02-17 13:47:20|714.1|710.1|714.12|710.12|714.61|710.61|714.1|710.1|31
1613569650000|2021-02-17 13:47:30|714.16|710.16|714.01|710.01|714.16|710.16|713.97|709.97|26
1613569660000|2021-02-17 13:47:40|714.02|710.02|714.13|710.13|714.2|710.2|714.01|710.01|25
1613569670000|2021-02-17 13:47:50|714.18|710.18|714.26|710.26|714.26|710.26|714.07|710.07|21
1613569680000|2021-02-17 13:48:00|714.21|710.21|714.36|710.36|714.83|710.83|714.21|710.21|25
1613569690000|2021-02-17 13:48:10|714.24|710.24|713.77|709.77|714.25|710.25|713.77|709.77|26
1613569700000|2021-02-17 13:48:20|713.78|709.78|714.16|710.16|714.19|710.19|713.78|709.78|27
1613569710000|2021-02-17 13:48:30|714.17|710.17|714.56|710.56|714.6|710.6|714.14|710.14|17
1613569720000|2021-02-17 13:48:40|714.59|710.59|715.03|711.03|715.05|711.05|714.59|710.59|17
1613569730000|2021-02-17 13:48:50|714.59|710.59|714.46|710.46|714.59|710.59|714.46|710.46|10
1613569740000|2021-02-17 13:49:00|714.47|710.47|715.41|711.41|715.41|711.41|714.46|710.46|20
1613569750000|2021-02-17 13:49:10|715.6|711.6|715.79|711.79|715.79|711.79|715.29|711.29|20
1613569760000|2021-02-17 13:49:20|715.85|711.85|715.87|711.87|716.01|712.01|715.85|711.85|26
1613569770000|2021-02-17 13:49:30|715.81|711.81|715.19|711.19|715.81|711.81|715.17|711.17|32
1613569780000|2021-02-17 13:49:40|715.14|711.14|715.3|711.3|715.3|711.3|715.14|711.14|11
1613569790000|2021-02-17 13:49:50|715.36|711.36|716.76|712.76|716.76|712.76|715.35|711.35|24
1613569800000|2021-02-17 13:50:00|716.75|712.75|716.64|712.64|716.76|712.76|716.25|712.25|26
1613569810000|2021-02-17 13:50:10|716.63|712.63|716.81|712.81|716.88|712.88|716.59|712.59|21
1613569820000|2021-02-17 13:50:20|716.79|712.79|716.56|712.56|716.79|712.79|716.49|712.49|25
1613569830000|2021-02-17 13:50:30|716.54|712.54|716.21|712.21|716.59|712.59|716.21|712.21|21
1613569840000|2021-02-17 13:50:40|716.2|712.2|715.74|711.74|716.22|712.22|715.7|711.7|20
1613569850000|2021-02-17 13:50:50|715.73|711.73|715.68|711.68|715.73|711.73|715.62|711.62|17
1613569860000|2021-02-17 13:51:00|715.65|711.65|716.04|712.04|716.04|712.04|715.65|711.65|23
1613569870000|2021-02-17 13:51:10|716|712|715.86|711.86|716.08|712.08|715.83|711.83|19
1613569880000|2021-02-17 13:51:20|715.85|711.85|715.83|711.83|715.9|711.9|715.57|711.57|22
1613569890000|2021-02-17 13:51:30|715.82|711.82|715.72|711.72|715.85|711.85|715.41|711.41|26
1613569900000|2021-02-17 13:51:40|715.83|711.83|716.14|712.14|716.14|712.14|715.83|711.83|33
1613569910000|2021-02-17 13:51:50|716.1|712.1|716.13|712.13|716.21|712.21|715.99|711.99|18
1613569920000|2021-02-17 13:52:00|716.12|712.12|716.28|712.28|716.28|712.28|716.12|712.12|15
1613569930000|2021-02-17 13:52:10|716.29|712.29|715.82|711.82|716.29|712.29|715.82|711.82|17
1613569940000|2021-02-17 13:52:20|715.83|711.83|715.31|711.31|715.83|711.83|715.24|711.24|17
1613569950000|2021-02-17 13:52:30|715.32|711.32|715.71|711.71|716|712|715.32|711.32|24
1613569960000|2021-02-17 13:52:40|715.75|711.75|714.89|710.89|715.75|711.75|714.85|710.85|26
1613569970000|2021-02-17 13:52:50|714.9|710.9|715.03|711.03|715.14|711.14|714.89|710.89|32
1613569980000|2021-02-17 13:53:00|715.05|711.05|715.82|711.82|715.82|711.82|715.05|711.05|31
1613569990000|2021-02-17 13:53:10|715.88|711.88|715.95|711.95|716.13|712.13|715.88|711.88|23
1613570000000|2021-02-17 13:53:20|716.13|712.13|715.8|711.8|716.38|712.38|715.75|711.75|38
1613570010000|2021-02-17 13:53:30|715.82|711.82|716.25|712.25|716.37|712.37|715.75|711.75|28
1613570020000|2021-02-17 13:53:40|716.28|712.28|716.47|712.47|716.49|712.49|716.12|712.12|29
1613570030000|2021-02-17 13:53:50|716.5|712.5|716.38|712.38|716.62|712.62|716.32|712.32|25
1613570040000|2021-02-17 13:54:00|716.25|712.25|717.01|713.01|717.07|713.07|716.25|712.25|24
1613570050000|2021-02-17 13:54:10|716.99|712.99|716.79|712.79|716.99|712.99|716.78|712.78|20
1613570060000|2021-02-17 13:54:20|716.78|712.78|716.42|712.42|716.78|712.78|716.42|712.42|18
1613570070000|2021-02-17 13:54:30|716.38|712.38|716.43|712.43|716.43|712.43|716.18|712.18|29
1613570080000|2021-02-17 13:54:40|716.45|712.45|716.76|712.76|716.76|712.76|716.45|712.45|25
1613570090000|2021-02-17 13:54:50|716.77|712.77|716.56|712.56|717|713|716.55|712.55|34
1613570100000|2021-02-17 13:55:00|716.55|712.55|716.85|712.85|716.86|712.86|716.55|712.55|29
1613570110000|2021-02-17 13:55:10|716.86|712.86|716.92|712.92|716.94|712.94|716.79|712.79|23
1613570120000|2021-02-17 13:55:20|716.9|712.9|716.92|712.92|716.94|712.94|716.9|712.9|13
1613570130000|2021-02-17 13:55:30|716.93|712.93|717.44|713.44|718.02|714.02|716.92|712.92|32
1613570140000|2021-02-17 13:55:40|717.45|713.45|717.63|713.63|717.68|713.68|717.42|713.42|28
1613570150000|2021-02-17 13:55:50|717.66|713.66|717.81|713.81|717.81|713.81|717.53|713.53|21
1613570160000|2021-02-17 13:56:00|717.82|713.82|718.47|714.47|718.47|714.47|717.81|713.81|18
1613570170000|2021-02-17 13:56:10|718.48|714.48|718.81|714.81|718.86|714.86|718.41|714.41|30
1613570180000|2021-02-17 13:56:20|718.82|714.82|718.87|714.87|718.87|714.87|718.73|714.73|23
1613570190000|2021-02-17 13:56:30|718.88|714.88|719.13|715.13|719.17|715.17|718.87|714.87|26
1613570200000|2021-02-17 13:56:40|719.29|715.29|718.8|714.8|719.33|715.33|718.6|714.6|26
1613570210000|2021-02-17 13:56:50|718.88|714.88|719.57|715.57|719.57|715.57|718.85|714.85|26
1613570220000|2021-02-17 13:57:00|719.6|715.6|719.8|715.8|719.8|715.8|719.52|715.52|26
1613570230000|2021-02-17 13:57:10|719.77|715.77|719.16|715.16|719.79|715.79|719.13|715.13|17
1613570240000|2021-02-17 13:57:20|719.09|715.09|718.42|714.42|719.09|715.09|718.2|714.2|30
1613570250000|2021-02-17 13:57:30|718.41|714.41|718.38|714.38|718.45|714.45|718.24|714.24|23
1613570260000|2021-02-17 13:57:40|718.37|714.37|718.48|714.48|718.48|714.48|718.28|714.28|20
1613570270000|2021-02-17 13:57:50|718.47|714.47|719.02|715.02|719.16|715.16|718.47|714.47|28
1613570280000|2021-02-17 13:58:00|719.04|715.04|718.32|714.32|719.06|715.06|718.32|714.32|26
1613570290000|2021-02-17 13:58:10|718.37|714.37|718.74|714.74|718.83|714.83|718.36|714.36|26
1613570300000|2021-02-17 13:58:20|718.73|714.73|718.04|714.04|718.74|714.74|718.04|714.04|25
1613570310000|2021-02-17 13:58:30|718.08|714.08|717.93|713.93|718.08|714.08|717.92|713.92|27
1613570320000|2021-02-17 13:58:40|717.94|713.94|718.09|714.09|718.23|714.23|717.94|713.94|24
1613570330000|2021-02-17 13:58:50|718.22|714.22|718.6|714.6|718.6|714.6|718.08|714.08|31
1613570340000|2021-02-17 13:59:00|718.59|714.59|718.82|714.82|719.02|715.02|718.5|714.5|35
1613570350000|2021-02-17 13:59:10|718.72|714.72|718.53|714.53|718.73|714.73|718.45|714.45|32
1613570360000|2021-02-17 13:59:20|718.55|714.55|718.47|714.47|718.58|714.58|718.37|714.37|25
1613570370000|2021-02-17 13:59:30|718.5|714.5|718.18|714.18|718.51|714.51|718.13|714.13|30
1613570380000|2021-02-17 13:59:40|718.19|714.19|718.17|714.17|718.2|714.2|718.13|714.13|15
1613570390000|2021-02-17 13:59:50|718.2|714.2|718.56|714.56|718.56|714.56|718.16|714.16|23
1613570400000|2021-02-17 14:00:00|718.53|714.53|718.54|714.54|718.8|714.8|718.48|714.48|28
1613570410000|2021-02-17 14:00:10|718.52|714.52|718.69|714.69|718.69|714.69|718.5|714.5|24
1613570420000|2021-02-17 14:00:20|718.66|714.66|719.35|715.35|719.42|715.42|718.66|714.66|29
1613570430000|2021-02-17 14:00:30|719.39|715.39|717.95|713.95|719.45|715.45|717.95|713.95|35
1613570440000|2021-02-17 14:00:40|718.03|714.03|717.7|713.7|718.13|714.13|717.7|713.7|33
1613570450000|2021-02-17 14:00:50|717.73|713.73|718.2|714.2|718.33|714.33|717.66|713.66|28
1613570460000|2021-02-17 14:01:00|718.21|714.21|717.28|713.28|718.22|714.22|717.28|713.28|29
1613570470000|2021-02-17 14:01:10|717.38|713.38|717.4|713.4|717.62|713.62|717.38|713.38|20
1613570480000|2021-02-17 14:01:20|717.39|713.39|717.06|713.06|717.39|713.39|716.97|712.97|24
1613570490000|2021-02-17 14:01:30|717.08|713.08|717.47|713.47|717.63|713.63|717.08|713.08|33
1613570500000|2021-02-17 14:01:40|717.61|713.61|716.73|712.73|717.61|713.61|716.65|712.65|32
1613570510000|2021-02-17 14:01:50|716.81|712.81|716.88|712.88|717.05|713.05|716.73|712.73|26
1613570520000|2021-02-17 14:02:00|716.9|712.9|716.58|712.58|716.9|712.9|716.43|712.43|30
1613570530000|2021-02-17 14:02:10|716.56|712.56|716.49|712.49|716.78|712.78|716.49|712.49|25
1613570540000|2021-02-17 14:02:20|716.45|712.45|716.2|712.2|716.45|712.45|716.2|712.2|22
1613570550000|2021-02-17 14:02:30|716.19|712.19|715.68|711.68|716.19|712.19|715.68|711.68|21
1613570560000|2021-02-17 14:02:40|715.7|711.7|716.1|712.1|716.1|712.1|715.65|711.65|25
1613570570000|2021-02-17 14:02:50|716.05|712.05|715.66|711.66|716.05|712.05|715.65|711.65|17
1613570580000|2021-02-17 14:03:00|715.67|711.67|715.77|711.77|715.87|711.87|715.66|711.66|26
1613570590000|2021-02-17 14:03:10|715.8|711.8|715.64|711.64|715.8|711.8|715.58|711.58|20
1613570600000|2021-02-17 14:03:20|715.63|711.63|715.66|711.66|715.71|711.71|715.54|711.54|23
1613570610000|2021-02-17 14:03:30|715.65|711.65|715.4|711.4|715.66|711.66|715.32|711.32|22
1613570620000|2021-02-17 14:03:40|715.34|711.34|715.6|711.6|715.67|711.67|715.34|711.34|32
1613570630000|2021-02-17 14:03:50|715.61|711.61|715.35|711.35|715.61|711.61|715.31|711.31|17
1613570640000|2021-02-17 14:04:00|715.31|711.31|715.37|711.37|715.44|711.44|715.31|711.31|27
1613570650000|2021-02-17 14:04:10|715.38|711.38|715.83|711.83|715.9|711.9|715.33|711.33|28
1613570660000|2021-02-17 14:04:20|715.84|711.84|715.68|711.68|715.85|711.85|715.57|711.57|34
1613570670000|2021-02-17 14:04:30|715.69|711.69|715.49|711.49|715.74|711.74|715.48|711.48|24
1613570680000|2021-02-17 14:04:40|715.44|711.44|715.62|711.62|715.67|711.67|715.44|711.44|27
1613570690000|2021-02-17 14:04:50|715.66|711.66|715.75|711.75|715.82|711.82|715.62|711.62|25
1613570700000|2021-02-17 14:05:00|715.72|711.72|716.65|712.65|716.68|712.68|715.72|711.72|31
1613570710000|2021-02-17 14:05:10|716.67|712.67|716.89|712.89|716.91|712.91|716.66|712.66|18
1613570720000|2021-02-17 14:05:20|716.86|712.86|717.16|713.16|717.24|713.24|716.86|712.86|23
1613570730000|2021-02-17 14:05:30|717.17|713.17|717.42|713.42|717.6|713.6|716.92|712.92|27
1613570740000|2021-02-17 14:05:40|717.33|713.33|716.45|712.45|717.33|713.33|716.45|712.45|26
1613570750000|2021-02-17 14:05:50|716.44|712.44|716.34|712.34|716.56|712.56|716.32|712.32|28
1613570760000|2021-02-17 14:06:00|716.33|712.33|716.33|712.33|716.37|712.37|716.29|712.29|19
1613570770000|2021-02-17 14:06:10|716.36|712.36|716.3|712.3|716.37|712.37|716.3|712.3|14
1613570780000|2021-02-17 14:06:20|716.31|712.31|716.46|712.46|716.52|712.52|716.31|712.31|18
1613570790000|2021-02-17 14:06:30|716.45|712.45|716.53|712.53|716.82|712.82|716.4|712.4|32
1613570800000|2021-02-17 14:06:40|716.54|712.54|716.8|712.8|716.82|712.82|716.5|712.5|27
1613570810000|2021-02-17 14:06:50|716.81|712.81|717.56|713.56|717.61|713.61|716.79|712.79|22
1613570820000|2021-02-17 14:07:00|717.58|713.58|717.28|713.28|717.59|713.59|717.15|713.15|32
1613570830000|2021-02-17 14:07:10|717.27|713.27|717.8|713.8|717.81|713.81|717.21|713.21|21
1613570840000|2021-02-17 14:07:20|717.81|713.81|717.54|713.54|717.94|713.94|717.53|713.53|29
1613570850000|2021-02-17 14:07:30|717.56|713.56|717.55|713.55|717.74|713.74|717.55|713.55|24
1613570860000|2021-02-17 14:07:40|717.49|713.49|717.2|713.2|717.49|713.49|717.13|713.13|24
1613570870000|2021-02-17 14:07:50|717.25|713.25|717.62|713.62|717.62|713.62|717.25|713.25|16
1613570880000|2021-02-17 14:08:00|717.61|713.61|717.58|713.58|717.75|713.75|717.57|713.57|19
1613570890000|2021-02-17 14:08:10|717.73|713.73|717.25|713.25|717.73|713.73|717.24|713.24|27
1613570900000|2021-02-17 14:08:20|717.26|713.26|717.61|713.61|717.94|713.94|717.26|713.26|30
1613570910000|2021-02-17 14:08:30|717.6|713.6|717.36|713.36|717.64|713.64|717.34|713.34|27
1613570920000|2021-02-17 14:08:40|717.4|713.4|717.67|713.67|717.67|713.67|717.36|713.36|27
1613570930000|2021-02-17 14:08:50|717.64|713.64|717.86|713.86|717.86|713.86|717.4|713.4|29
1613570940000|2021-02-17 14:09:00|717.85|713.85|717.9|713.9|718.04|714.04|717.85|713.85|29
1613570950000|2021-02-17 14:09:10|717.91|713.91|717.74|713.74|718.04|714.04|717.74|713.74|20
1613570960000|2021-02-17 14:09:20|717.53|713.53|717.2|713.2|717.59|713.59|717.2|713.2|38
1613570970000|2021-02-17 14:09:30|717.24|713.24|717.16|713.16|717.28|713.28|717.15|713.15|23
1613570980000|2021-02-17 14:09:40|717.17|713.17|716.58|712.58|717.17|713.17|716.58|712.58|25
1613570990000|2021-02-17 14:09:50|716.59|712.59|716.37|712.37|716.59|712.59|716.26|712.26|21
1613571000000|2021-02-17 14:10:00|716.44|712.44|716.56|712.56|716.66|712.66|716.44|712.44|32
1613571010000|2021-02-17 14:10:10|716.57|712.57|716.41|712.41|716.66|712.66|716.16|712.16|17
1613571020000|2021-02-17 14:10:20|716.4|712.4|717.4|713.4|717.46|713.46|716.4|712.4|24
1613571030000|2021-02-17 14:10:30|717.39|713.39|717.09|713.09|717.49|713.49|716.94|712.94|35
1613571040000|2021-02-17 14:10:40|717.08|713.08|717.14|713.14|717.22|713.22|717.04|713.04|30
1613571050000|2021-02-17 14:10:50|717.07|713.07|717.2|713.2|717.24|713.24|717.07|713.07|27
1613571060000|2021-02-17 14:11:00|717.21|713.21|717.85|713.85|717.85|713.85|717.18|713.18|29
1613571070000|2021-02-17 14:11:10|717.84|713.84|718.36|714.36|718.37|714.37|717.84|713.84|28
1613571080000|2021-02-17 14:11:20|718.42|714.42|718.7|714.7|718.85|714.85|718.42|714.42|21
1613571090000|2021-02-17 14:11:30|718.59|714.59|718.28|714.28|718.66|714.66|718.28|714.28|25
1613571100000|2021-02-17 14:11:40|718.23|714.23|717.61|713.61|718.32|714.32|717.6|713.6|36
1613571110000|2021-02-17 14:11:50|717.64|713.64|717.24|713.24|717.73|713.73|717.24|713.24|33
1613571120000|2021-02-17 14:12:00|717.26|713.26|717.59|713.59|717.59|713.59|717.26|713.26|22
1613571130000|2021-02-17 14:12:10|717.6|713.6|717.33|713.33|717.85|713.85|717.32|713.32|26
1613571140000|2021-02-17 14:12:20|717.35|713.35|717.23|713.23|717.35|713.35|717.2|713.2|24
1613571150000|2021-02-17 14:12:30|717.21|713.21|717|713|717.21|713.21|716.82|712.82|29
1613571160000|2021-02-17 14:12:40|716.97|712.97|716.87|712.87|716.97|712.97|716.68|712.68|36
1613571170000|2021-02-17 14:12:50|716.88|712.88|716.77|712.77|716.88|712.88|716.77|712.77|26
1613571180000|2021-02-17 14:13:00|716.71|712.71|715.77|711.77|716.71|712.71|715.77|711.77|29
1613571190000|2021-02-17 14:13:10|715.76|711.76|716.51|712.51|716.51|712.51|715.49|711.49|33
1613571200000|2021-02-17 14:13:20|716.45|712.45|716.47|712.47|716.47|712.47|716.21|712.21|25
1613571210000|2021-02-17 14:13:30|716.48|712.48|716.61|712.61|716.71|712.71|716.33|712.33|25
1613571220000|2021-02-17 14:13:40|716.62|712.62|716.82|712.82|716.83|712.83|716.56|712.56|22
1613571230000|2021-02-17 14:13:50|716.83|712.83|716.77|712.77|716.85|712.85|716.72|712.72|20
1613571240000|2021-02-17 14:14:00|716.81|712.81|716.91|712.91|716.91|712.91|716.75|712.75|18
1613571250000|2021-02-17 14:14:10|716.88|712.88|716.9|712.9|717.01|713.01|716.88|712.88|22
1613571260000|2021-02-17 14:14:20|716.91|712.91|717.1|713.1|717.21|713.21|716.86|712.86|27
1613571270000|2021-02-17 14:14:30|717.08|713.08|717.43|713.43|717.45|713.45|717.08|713.08|20
1613571280000|2021-02-17 14:14:40|717.24|713.24|717.36|713.36|717.36|713.36|717.03|713.03|21
1613571290000|2021-02-17 14:14:50|717.37|713.37|717|713|717.45|713.45|716.98|712.98|27
1613571300000|2021-02-17 14:15:00|716.99|712.99|717.37|713.37|717.4|713.4|716.99|712.99|24
1613571310000|2021-02-17 14:15:10|717.29|713.29|717.88|713.88|717.99|713.99|717.29|713.29|21
1613571320000|2021-02-17 14:15:20|717.89|713.89|717.93|713.93|718|714|717.66|713.66|32
1613571330000|2021-02-17 14:15:30|717.96|713.96|717.91|713.91|717.99|713.99|717.88|713.88|27
1613571340000|2021-02-17 14:15:40|718.04|714.04|718.2|714.2|718.25|714.25|718.04|714.04|12
1613571350000|2021-02-17 14:15:50|718.21|714.21|718.27|714.27|718.3|714.3|718.21|714.21|7
1613571360000|2021-02-17 14:16:00|718.26|714.26|718.35|714.35|718.48|714.48|718.25|714.25|23
1613571370000|2021-02-17 14:16:10|718.34|714.34|718.97|714.97|718.98|714.98|718.31|714.31|21
1613571380000|2021-02-17 14:16:20|718.96|714.96|718.66|714.66|718.96|714.96|718.6|714.6|20
1613571390000|2021-02-17 14:16:30|718.65|714.65|718.69|714.69|718.79|714.79|718.62|714.62|28
1613571400000|2021-02-17 14:16:40|718.72|714.72|719.29|715.29|719.34|715.34|718.72|714.72|29
1613571410000|2021-02-17 14:16:50|719.3|715.3|719.28|715.28|719.44|715.44|719.24|715.24|27
1613571420000|2021-02-17 14:17:00|719.29|715.29|719.4|715.4|719.43|715.43|719.28|715.28|18
1613571430000|2021-02-17 14:17:10|719.37|715.37|719.26|715.26|719.43|715.43|719.25|715.25|14
1613571440000|2021-02-17 14:17:20|719.24|715.24|718.5|714.5|719.24|715.24|718.28|714.28|27
1613571450000|2021-02-17 14:17:30|718.48|714.48|718.8|714.8|718.89|714.89|718.18|714.18|27
1613571460000|2021-02-17 14:17:40|718.81|714.81|718.75|714.75|718.82|714.82|718.46|714.46|29
1613571470000|2021-02-17 14:17:50|718.73|714.73|718.57|714.57|718.73|714.73|718.4|714.4|27
1613571480000|2021-02-17 14:18:00|718.59|714.59|718.54|714.54|718.69|714.69|718.52|714.52|16
1613571490000|2021-02-17 14:18:10|718.64|714.64|718.94|714.94|719|715|718.46|714.46|28
1613571500000|2021-02-17 14:18:20|718.93|714.93|718.92|714.92|718.94|714.94|718.91|714.91|16
1613571510000|2021-02-17 14:18:30|718.91|714.91|718.93|714.93|718.94|714.94|718.87|714.87|15
1613571520000|2021-02-17 14:18:40|718.94|714.94|718.45|714.45|718.96|714.96|718.44|714.44|19
1613571530000|2021-02-17 14:18:50|718.47|714.47|718.28|714.28|718.47|714.47|718.28|714.28|16
1613571540000|2021-02-17 14:19:00|718.29|714.29|718.62|714.62|718.62|714.62|718.29|714.29|27
1613571550000|2021-02-17 14:19:10|718.6|714.6|718.91|714.91|718.91|714.91|718.6|714.6|17
1613571560000|2021-02-17 14:19:20|718.82|714.82|718.29|714.29|718.86|714.86|718.15|714.15|22
1613571570000|2021-02-17 14:19:30|718.17|714.17|718.79|714.79|718.8|714.8|718.17|714.17|24
1613571580000|2021-02-17 14:19:40|718.8|714.8|718.96|714.96|718.96|714.96|718.62|714.62|22
1613571590000|2021-02-17 14:19:50|718.94|714.94|719.01|715.01|719.1|715.1|718.87|714.87|23
1613571600000|2021-02-17 14:20:00|719.08|715.08|719.12|715.12|719.17|715.17|718.87|714.87|30
1613571610000|2021-02-17 14:20:10|719.13|715.13|719.37|715.37|719.37|715.37|719.13|715.13|25
1613571620000|2021-02-17 14:20:20|719.38|715.38|719.7|715.7|719.72|715.72|719.31|715.31|29
1613571630000|2021-02-17 14:20:30|719.62|715.62|720.01|716.01|720.03|716.03|719.62|715.62|29
1613571640000|2021-02-17 14:20:40|720.02|716.02|720.23|716.23|720.23|716.23|720.01|716.01|29
1613571650000|2021-02-17 14:20:50|720.44|716.44|721.46|717.46|721.46|717.46|720.43|716.43|26
1613571660000|2021-02-17 14:21:00|721.45|717.45|721.81|717.81|721.81|717.81|721.45|717.45|26
1613571670000|2021-02-17 14:21:10|721.65|717.65|721.79|717.79|721.81|717.81|721.65|717.65|17
1613571680000|2021-02-17 14:21:20|721.64|717.64|721.73|717.73|721.73|717.73|721.64|717.64|14
1613571690000|2021-02-17 14:21:30|721.74|717.74|722.03|718.03|722.09|718.09|721.7|717.7|26
1613571700000|2021-02-17 14:21:40|722.02|718.02|721.68|717.68|722.03|718.03|721.65|717.65|21
1613571710000|2021-02-17 14:21:50|721.69|717.69|722.46|718.46|722.46|718.46|721.68|717.68|19
1613571720000|2021-02-17 14:22:00|722.48|718.48|722.74|718.74|722.74|718.74|722.04|718.04|32
1613571730000|2021-02-17 14:22:10|722.73|718.73|722.12|718.12|722.74|718.74|722.12|718.12|16
1613571740000|2021-02-17 14:22:20|722.51|718.51|722.21|718.21|722.51|718.51|722.21|718.21|23
1613571750000|2021-02-17 14:22:30|722.2|718.2|721.86|717.86|722.21|718.21|721.84|717.84|21
1613571760000|2021-02-17 14:22:40|721.83|717.83|721.61|717.61|721.83|717.83|721.58|717.58|19
1613571770000|2021-02-17 14:22:50|721.65|717.65|722.03|718.03|722.04|718.04|721.46|717.46|32
1613571780000|2021-02-17 14:23:00|722.02|718.02|722.21|718.21|722.27|718.27|721.97|717.97|24
1613571790000|2021-02-17 14:23:10|722.25|718.25|722.27|718.27|722.49|718.49|722.16|718.16|29
1613571800000|2021-02-17 14:23:20|722.23|718.23|721.54|717.54|722.4|718.4|721.53|717.53|24
1613571810000|2021-02-17 14:23:30|721.55|717.55|721.05|717.05|721.55|717.55|721.01|717.01|24
1613571820000|2021-02-17 14:23:40|721.07|717.07|720.72|716.72|721.17|717.17|720.64|716.64|22
1613571830000|2021-02-17 14:23:50|720.7|716.7|721.42|717.42|721.42|717.42|720.7|716.7|12
1613571840000|2021-02-17 14:24:00|721.45|717.45|721.12|717.12|721.45|717.45|721.12|717.12|25
1613571850000|2021-02-17 14:24:10|721.11|717.11|721.2|717.2|721.22|717.22|720.93|716.93|18
1613571860000|2021-02-17 14:24:20|721.19|717.19|720.66|716.66|721.19|717.19|720.64|716.64|22
1613571870000|2021-02-17 14:24:30|720.72|716.72|720.45|716.45|720.74|716.74|720.4|716.4|18
1613571880000|2021-02-17 14:24:40|720.49|716.49|720.56|716.56|720.81|716.81|720.42|716.42|20
1613571890000|2021-02-17 14:24:50|720.4|716.4|720.47|716.47|720.66|716.66|720.36|716.36|23
1613571900000|2021-02-17 14:25:00|720.73|716.73|720.29|716.29|720.74|716.74|720.26|716.26|12
1613571910000|2021-02-17 14:25:10|720.31|716.31|719.54|715.54|720.4|716.4|719.39|715.39|20
1613571920000|2021-02-17 14:25:20|719.24|715.24|718.23|714.23|719.54|715.54|718.23|714.23|26
1613571930000|2021-02-17 14:25:30|718.32|714.32|719.09|715.09|719.09|715.09|718.32|714.32|22
1613571940000|2021-02-17 14:25:40|719.21|715.21|719.91|715.91|720.14|716.14|719.21|715.21|23
1613571950000|2021-02-17 14:25:50|719.98|715.98|719.35|715.35|719.99|715.99|719.19|715.19|27
1613571960000|2021-02-17 14:26:00|719.29|715.29|718.96|714.96|719.64|715.64|718.9|714.9|25
1613571970000|2021-02-17 14:26:10|718.92|714.92|718.08|714.08|718.92|714.92|718.03|714.03|26
1613571980000|2021-02-17 14:26:20|718.07|714.07|717.49|713.49|718.07|714.07|717.49|713.49|22
1613571990000|2021-02-17 14:26:30|717.47|713.47|717.64|713.64|717.77|713.77|717.47|713.47|25
1613572000000|2021-02-17 14:26:40|717.72|713.72|717.84|713.84|717.84|713.84|717.48|713.48|24
1613572010000|2021-02-17 14:26:50|717.87|713.87|717.75|713.75|718.03|714.03|717.75|713.75|19
1613572020000|2021-02-17 14:27:00|717.91|713.91|718.49|714.49|718.65|714.65|717.86|713.86|26
1613572030000|2021-02-17 14:27:10|718.57|714.57|718.14|714.14|718.64|714.64|718.13|714.13|16
1613572040000|2021-02-17 14:27:20|718.13|714.13|717.87|713.87|718.14|714.14|717.87|713.87|19
1613572050000|2021-02-17 14:27:30|717.79|713.79|717.15|713.15|717.79|713.79|717.08|713.08|27
1613572060000|2021-02-17 14:27:40|717.14|713.14|717.38|713.38|717.38|713.38|717.07|713.07|25
1613572070000|2021-02-17 14:27:50|717.34|713.34|717.19|713.19|717.4|713.4|716.97|712.97|24
1613572080000|2021-02-17 14:28:00|717.17|713.17|717.28|713.28|717.28|713.28|717.17|713.17|15
1613572090000|2021-02-17 14:28:10|717.34|713.34|717.6|713.6|717.77|713.77|717.34|713.34|24
1613572100000|2021-02-17 14:28:20|717.54|713.54|717.54|713.54|717.54|713.54|717.43|713.43|15
1613572110000|2021-02-17 14:28:30|717.56|713.56|717.79|713.79|717.94|713.94|717.54|713.54|20
1613572120000|2021-02-17 14:28:40|717.78|713.78|718.09|714.09|718.09|714.09|717.78|713.78|16
1613572130000|2021-02-17 14:28:50|718.15|714.15|718.38|714.38|718.75|714.75|718.04|714.04|22
1613572140000|2021-02-17 14:29:00|718.43|714.43|718.35|714.35|718.53|714.53|718.28|714.28|21
1613572150000|2021-02-17 14:29:10|718.16|714.16|717.83|713.83|718.16|714.16|717.73|713.73|19
1613572160000|2021-02-17 14:29:20|717.73|713.73|717.66|713.66|717.73|713.73|717.52|713.52|17
1613572170000|2021-02-17 14:29:30|717.68|713.68|717.64|713.64|717.94|713.94|717.62|713.62|27
1613572180000|2021-02-17 14:29:40|717.65|713.65|717.59|713.59|717.65|713.65|717.49|713.49|14
1613572190000|2021-02-17 14:29:50|717.53|713.53|717.49|713.49|717.6|713.6|717.49|713.49|16
1613572200000|2021-02-17 14:30:00|717.48|713.48|717.41|713.41|717.53|713.53|717.41|713.41|8
1613572210000|2021-02-17 14:30:10|717.4|713.4|717.01|713.01|717.4|713.4|717.01|713.01|13
1613572220000|2021-02-17 14:30:20|716.97|712.97|716.95|712.95|716.99|712.99|716.88|712.88|13
1613572230000|2021-02-17 14:30:30|717|713|716.94|712.94|717.03|713.03|716.78|712.78|18
1613572240000|2021-02-17 14:30:40|717.1|713.1|716.56|712.56|717.18|713.18|716.53|712.53|21
1613572250000|2021-02-17 14:30:50|716.57|712.57|716.25|712.25|716.61|712.61|716.22|712.22|19
1613572260000|2021-02-17 14:31:00|716.22|712.22|716.83|712.83|716.84|712.84|716.22|712.22|14
1613572270000|2021-02-17 14:31:10|716.85|712.85|716.44|712.44|716.85|712.85|716.44|712.44|24
1613572280000|2021-02-17 14:31:20|716.49|712.49|716.96|712.96|716.96|712.96|716.39|712.39|17
1613572290000|2021-02-17 14:31:30|716.95|712.95|717.46|713.46|717.64|713.64|716.94|712.94|22
1613572300000|2021-02-17 14:31:40|717.43|713.43|717.06|713.06|717.43|713.43|717.05|713.05|21
1613572310000|2021-02-17 14:31:50|717.07|713.07|717.04|713.04|717.13|713.13|717.02|713.02|17
1613572320000|2021-02-17 14:32:00|717.03|713.03|717.03|713.03|717.06|713.06|716.49|712.49|24
1613572330000|2021-02-17 14:32:10|717.05|713.05|717|713|717.17|713.17|717|713|19
1613572340000|2021-02-17 14:32:20|717.01|713.01|716.76|712.76|717.07|713.07|716.53|712.53|22
1613572350000|2021-02-17 14:32:30|716.84|712.84|716.97|712.97|717.04|713.04|716.84|712.84|21
1613572360000|2021-02-17 14:32:40|716.96|712.96|717.46|713.46|717.55|713.55|716.96|712.96|17
1613572370000|2021-02-17 14:32:50|717.54|713.54|717.58|713.58|717.58|713.58|717.45|713.45|19
1613572380000|2021-02-17 14:33:00|717.59|713.59|717.67|713.67|717.75|713.75|717.59|713.59|23
1613572390000|2021-02-17 14:33:10|717.7|713.7|717.98|713.98|718.02|714.02|717.61|713.61|25
1613572400000|2021-02-17 14:33:20|718|714|717.84|713.84|718|714|717.58|713.58|20
1613572410000|2021-02-17 14:33:30|718.15|714.15|717.98|713.98|718.4|714.4|717.94|713.94|22
1613572420000|2021-02-17 14:33:40|717.99|713.99|718.02|714.02|718.07|714.07|717.91|713.91|24
1613572430000|2021-02-17 14:33:50|717.99|713.99|718.29|714.29|718.29|714.29|717.95|713.95|23
1613572440000|2021-02-17 14:34:00|718.23|714.23|718.65|714.65|718.65|714.65|718.11|714.11|19
1613572450000|2021-02-17 14:34:10|718.59|714.59|718.79|714.79|718.79|714.79|718.41|714.41|24
1613572460000|2021-02-17 14:34:20|718.88|714.88|718.72|714.72|718.88|714.88|718.72|714.72|18
1613572470000|2021-02-17 14:34:30|718.75|714.75|718.43|714.43|718.75|714.75|718.3|714.3|25
1613572480000|2021-02-17 14:34:40|718.47|714.47|719.08|715.08|719.08|715.08|718.47|714.47|27
1613572490000|2021-02-17 14:34:50|719.06|715.06|718.68|714.68|719.14|715.14|718.68|714.68|17
1613572500000|2021-02-17 14:35:00|718.84|714.84|718.82|714.82|718.89|714.89|718.78|714.78|19
1613572510000|2021-02-17 14:35:10|718.78|714.78|718.73|714.73|718.78|714.78|718.67|714.67|10
1613572520000|2021-02-17 14:35:20|718.56|714.56|718.45|714.45|718.56|714.56|718.38|714.38|7
1613572530000|2021-02-17 14:35:30|718.46|714.46|718.16|714.16|718.46|714.46|718.07|714.07|26
1613572540000|2021-02-17 14:35:40|718.14|714.14|717.94|713.94|718.21|714.21|717.88|713.88|21
1613572550000|2021-02-17 14:35:50|717.92|713.92|717.73|713.73|717.93|713.93|717.63|713.63|21
1613572560000|2021-02-17 14:36:00|717.74|713.74|717.53|713.53|717.92|713.92|717.52|713.52|20
1613572570000|2021-02-17 14:36:10|717.47|713.47|716.62|712.62|717.47|713.47|716.58|712.58|19
1613572580000|2021-02-17 14:36:20|716.61|712.61|715.85|711.85|716.61|712.61|715.81|711.81|25
1613572590000|2021-02-17 14:36:30|715.84|711.84|716.28|712.28|716.32|712.32|715.84|711.84|23
1613572600000|2021-02-17 14:36:40|716.27|712.27|715.72|711.72|716.27|712.27|715.72|711.72|19
1613572610000|2021-02-17 14:36:50|715.75|711.75|716.13|712.13|716.13|712.13|715.6|711.6|26
1613572620000|2021-02-17 14:37:00|716.19|712.19|716.4|712.4|716.61|712.61|716|712|25
1613572630000|2021-02-17 14:37:10|716.37|712.37|715.78|711.78|716.54|712.54|715.75|711.75|22
1613572640000|2021-02-17 14:37:20|715.79|711.79|715.32|711.32|715.79|711.79|715.32|711.32|25
1613572650000|2021-02-17 14:37:30|715.34|711.34|715.4|711.4|715.5|711.5|715.29|711.29|22
1613572660000|2021-02-17 14:37:40|715.3|711.3|715.38|711.38|715.55|711.55|715.29|711.29|20
1613572670000|2021-02-17 14:37:50|715.37|711.37|714.46|710.46|715.37|711.37|714.46|710.46|23
1613572680000|2021-02-17 14:38:00|714.45|710.45|714.53|710.53|714.64|710.64|714.41|710.41|24
1613572690000|2021-02-17 14:38:10|714.5|710.5|713.9|709.9|714.56|710.56|713.82|709.82|25
1613572700000|2021-02-17 14:38:20|713.91|709.91|714.56|710.56|714.66|710.66|713.81|709.81|26
1613572710000|2021-02-17 14:38:30|714.58|710.58|714.16|710.16|714.59|710.59|714.16|710.16|20
1613572720000|2021-02-17 14:38:40|714.28|710.28|714.52|710.52|714.57|710.57|714.16|710.16|25
1613572730000|2021-02-17 14:38:50|714.5|710.5|714.97|710.97|714.97|710.97|714.42|710.42|20
1613572740000|2021-02-17 14:39:00|715.02|711.02|715.66|711.66|715.66|711.66|715.02|711.02|15
1613572750000|2021-02-17 14:39:10|715.69|711.69|716.12|712.12|716.13|712.13|715.68|711.68|18
1613572760000|2021-02-17 14:39:20|716.13|712.13|717.78|713.78|717.78|713.78|716.13|712.13|23
1613572770000|2021-02-17 14:39:30|717.68|713.68|717.03|713.03|717.68|713.68|716.99|712.99|23
1613572780000|2021-02-17 14:39:40|717.22|713.22|716.27|712.27|717.22|713.22|716.2|712.2|24
1613572790000|2021-02-17 14:39:50|716.23|712.23|716.93|712.93|716.93|712.93|715.94|711.94|24
1613572800000|2021-02-17 14:40:00|716.86|712.86|715.87|711.87|716.86|712.86|715.7|711.7|22
1613572810000|2021-02-17 14:40:10|715.83|711.83|715.44|711.44|715.83|711.83|715.43|711.43|19
1613572820000|2021-02-17 14:40:20|715.37|711.37|715.17|711.17|715.62|711.62|715.17|711.17|27
1613572830000|2021-02-17 14:40:30|715.04|711.04|714.81|710.81|715.04|711.04|714.64|710.64|20
1613572840000|2021-02-17 14:40:40|714.73|710.73|714.47|710.47|714.73|710.73|714.44|710.44|18
1613572850000|2021-02-17 14:40:50|714.45|710.45|714.96|710.96|715.02|711.02|714.34|710.34|19
1613572860000|2021-02-17 14:41:00|714.99|710.99|714.78|710.78|714.99|710.99|714.46|710.46|26
1613572870000|2021-02-17 14:41:10|714.75|710.75|714.71|710.71|714.78|710.78|714.68|710.68|20
1613572880000|2021-02-17 14:41:20|714.72|710.72|715.22|711.22|715.23|711.23|714.72|710.72|22
1613572890000|2021-02-17 14:41:30|715.26|711.26|714.76|710.76|715.39|711.39|714.75|710.75|19
1613572900000|2021-02-17 14:41:40|714.73|710.73|714.76|710.76|714.81|710.81|714.71|710.71|19
1613572910000|2021-02-17 14:41:50|714.74|710.74|715.02|711.02|715.02|711.02|714.68|710.68|24
1613572920000|2021-02-17 14:42:00|714.97|710.97|714.87|710.87|714.97|710.97|714.84|710.84|15
1613572930000|2021-02-17 14:42:10|714.85|710.85|714.92|710.92|714.98|710.98|714.85|710.85|19
1613572940000|2021-02-17 14:42:20|714.9|710.9|715.33|711.33|715.38|711.38|714.8|710.8|19
1613572950000|2021-02-17 14:42:30|715.32|711.32|715.13|711.13|715.33|711.33|715.09|711.09|17
1613572960000|2021-02-17 14:42:40|715.14|711.14|715.06|711.06|715.29|711.29|714.94|710.94|24
1613572970000|2021-02-17 14:42:50|715.04|711.04|714.96|710.96|715.06|711.06|714.88|710.88|19
1613572980000|2021-02-17 14:43:00|714.95|710.95|714.84|710.84|715.04|711.04|714.81|710.81|20
1613572990000|2021-02-17 14:43:10|714.86|710.86|714.96|710.96|715.18|711.18|714.86|710.86|22
1613573000000|2021-02-17 14:43:20|715.04|711.04|715.06|711.06|715.18|711.18|714.94|710.94|22
1613573010000|2021-02-17 14:43:30|715.14|711.14|714.92|710.92|715.14|711.14|714.86|710.86|22
1613573020000|2021-02-17 14:43:40|714.91|710.91|714.7|710.7|715.01|711.01|714.7|710.7|18
1613573030000|2021-02-17 14:43:50|714.75|710.75|714.91|710.91|715.04|711.04|714.71|710.71|20
1613573040000|2021-02-17 14:44:00|714.92|710.92|714.88|710.88|714.99|710.99|714.76|710.76|18
1613573050000|2021-02-17 14:44:10|714.92|710.92|714.91|710.91|714.92|710.92|714.82|710.82|19
1613573060000|2021-02-17 14:44:20|714.9|710.9|714.86|710.86|714.92|710.92|714.81|710.81|18
1613573070000|2021-02-17 14:44:30|714.84|710.84|714.64|710.64|714.84|710.84|714.61|710.61|23
1613573080000|2021-02-17 14:44:40|714.65|710.65|714.28|710.28|714.66|710.66|714.28|710.28|21
1613573090000|2021-02-17 14:44:50|714.27|710.27|714.27|710.27|714.64|710.64|714.17|710.17|25
1613573100000|2021-02-17 14:45:00|714.31|710.31|714.41|710.41|714.5|710.5|714.02|710.02|24
1613573110000|2021-02-17 14:45:10|714.5|710.5|715.98|711.98|716.02|712.02|714.5|710.5|25
1613573120000|2021-02-17 14:45:20|715.99|711.99|715.56|711.56|716.27|712.27|715.54|711.54|23
1613573130000|2021-02-17 14:45:30|715.61|711.61|715.69|711.69|715.96|711.96|715.41|711.41|24
1613573140000|2021-02-17 14:45:40|715.68|711.68|715.51|711.51|715.71|711.71|715.38|711.38|27
1613573150000|2021-02-17 14:45:50|715.55|711.55|715.99|711.99|715.99|711.99|715.48|711.48|24
1613573160000|2021-02-17 14:46:00|715.97|711.97|715.35|711.35|715.97|711.97|715.35|711.35|26
1613573170000|2021-02-17 14:46:10|715.44|711.44|715.25|711.25|715.44|711.44|715.17|711.17|26
1613573180000|2021-02-17 14:46:20|715.26|711.26|715.68|711.68|715.82|711.82|715.24|711.24|19
1613573190000|2021-02-17 14:46:30|715.64|711.64|715.97|711.97|715.97|711.97|715.64|711.64|17
1613573200000|2021-02-17 14:46:40|716|712|716.41|712.41|716.47|712.47|716|712|26
1613573210000|2021-02-17 14:46:50|716.45|712.45|716.2|712.2|716.45|712.45|715.95|711.95|26
1613573220000|2021-02-17 14:47:00|716.1|712.1|716.56|712.56|716.59|712.59|716.04|712.04|22
1613573230000|2021-02-17 14:47:10|716.54|712.54|717.05|713.05|717.05|713.05|716.43|712.43|19
1613573240000|2021-02-17 14:47:20|717.09|713.09|717.48|713.48|717.55|713.55|716.99|712.99|19
1613573250000|2021-02-17 14:47:30|717.49|713.49|717.32|713.32|717.57|713.57|717.32|713.32|19
1613573260000|2021-02-17 14:47:40|717.33|713.33|716.69|712.69|717.61|713.61|716.69|712.69|26
1613573270000|2021-02-17 14:47:50|716.64|712.64|716.38|712.38|716.8|712.8|716.38|712.38|26
1613573280000|2021-02-17 14:48:00|716.3|712.3|716.54|712.54|716.69|712.69|716.29|712.29|21
1613573290000|2021-02-17 14:48:10|716.56|712.56|716.6|712.6|716.6|712.6|716.42|712.42|16
1613573300000|2021-02-17 14:48:20|716.65|712.65|716.75|712.75|716.8|712.8|716.51|712.51|21
1613573310000|2021-02-17 14:48:30|716.74|712.74|716.73|712.73|716.76|712.76|716.48|712.48|24
1613573320000|2021-02-17 14:48:40|716.75|712.75|716.76|712.76|716.76|712.76|716.42|712.42|25
1613573330000|2021-02-17 14:48:50|716.79|712.79|716.63|712.63|716.95|712.95|716.63|712.63|18
1613573340000|2021-02-17 14:49:00|716.61|712.61|716.49|712.49|716.66|712.66|716.46|712.46|17
1613573350000|2021-02-17 14:49:10|716.52|712.52|715.88|711.88|716.53|712.53|715.83|711.83|19
1613573360000|2021-02-17 14:49:20|715.89|711.89|716.23|712.23|716.27|712.27|715.89|711.89|19
1613573370000|2021-02-17 14:49:30|716.22|712.22|716.21|712.21|716.23|712.23|716.18|712.18|9
1613573380000|2021-02-17 14:49:40|716.22|712.22|716.86|712.86|716.93|712.93|716.2|712.2|22
1613573390000|2021-02-17 14:49:50|716.82|712.82|716.96|712.96|716.99|712.99|716.82|712.82|20
1613573400000|2021-02-17 14:50:00|716.97|712.97|716.88|712.88|716.97|712.97|716.69|712.69|14
1613573410000|2021-02-17 14:50:10|717.02|713.02|717|713|717.07|713.07|717|713|14
1613573420000|2021-02-17 14:50:20|717.03|713.03|717.52|713.52|717.67|713.67|717.03|713.03|24
1613573430000|2021-02-17 14:50:30|717.48|713.48|717.11|713.11|717.48|713.48|716.98|712.98|21
1613573440000|2021-02-17 14:50:40|717.09|713.09|717.25|713.25|717.25|713.25|717.08|713.08|15
1613573450000|2021-02-17 14:50:50|717.38|713.38|717.61|713.61|717.73|713.73|717.34|713.34|18
1613573460000|2021-02-17 14:51:00|717.62|713.62|717.85|713.85|717.85|713.85|717.36|713.36|19
1613573470000|2021-02-17 14:51:10|717.81|713.81|717.77|713.77|717.81|713.81|717.65|713.65|18
1613573480000|2021-02-17 14:51:20|717.71|713.71|717.71|713.71|717.87|713.87|717.57|713.57|22
1613573490000|2021-02-17 14:51:30|717.73|713.73|718.15|714.15|718.19|714.19|717.72|713.72|11
1613573500000|2021-02-17 14:51:40|718.23|714.23|718.32|714.32|718.36|714.36|718.21|714.21|12
1613573510000|2021-02-17 14:51:50|718.33|714.33|718.05|714.05|718.38|714.38|718.05|714.05|15
1613573520000|2021-02-17 14:52:00|718.04|714.04|718.13|714.13|718.14|714.14|718.04|714.04|15
1613573530000|2021-02-17 14:52:10|718.31|714.31|718.54|714.54|718.56|714.56|718.19|714.19|23
1613573540000|2021-02-17 14:52:20|718.58|714.58|718.96|714.96|718.97|714.97|718.58|714.58|13
1613573550000|2021-02-17 14:52:30|718.98|714.98|718.94|714.94|718.98|714.98|718.82|714.82|14
1613573560000|2021-02-17 14:52:40|718.96|714.96|718.97|714.97|718.99|714.99|718.78|714.78|16
1613573570000|2021-02-17 14:52:50|718.98|714.98|719.01|715.01|719.01|715.01|718.97|714.97|8
1613573580000|2021-02-17 14:53:00|719.02|715.02|718.91|714.91|719.03|715.03|718.91|714.91|8
1613573590000|2021-02-17 14:53:10|718.84|714.84|718.93|714.93|718.94|714.94|718.65|714.65|17
1613573600000|2021-02-17 14:53:20|718.92|714.92|718.52|714.52|719|715|718.37|714.37|18
1613573610000|2021-02-17 14:53:30|718.51|714.51|718.32|714.32|718.51|714.51|718.28|714.28|27
1613573620000|2021-02-17 14:53:40|718.25|714.25|717.99|713.99|718.25|714.25|717.71|713.71|25
1613573630000|2021-02-17 14:53:50|718.02|714.02|718.2|714.2|718.33|714.33|718.02|714.02|18
1613573640000|2021-02-17 14:54:00|718.21|714.21|717.94|713.94|718.25|714.25|717.89|713.89|23
1613573650000|2021-02-17 14:54:10|717.93|713.93|718.06|714.06|718.08|714.08|717.91|713.91|16
1613573660000|2021-02-17 14:54:20|718.12|714.12|718.73|714.73|718.73|714.73|718.12|714.12|17
1613573670000|2021-02-17 14:54:30|718.77|714.77|718.81|714.81|718.84|714.84|718.67|714.67|11
1613573680000|2021-02-17 14:54:40|718.82|714.82|718.95|714.95|719.03|715.03|718.79|714.79|12
1613573690000|2021-02-17 14:54:50|719.01|715.01|719.07|715.07|719.07|715.07|719.01|715.01|7
1613573700000|2021-02-17 14:55:00|719.12|715.12|718.91|714.91|719.13|715.13|718.8|714.8|5
1613573710000|2021-02-17 14:55:10|718.93|714.93|719.1|715.1|719.1|715.1|718.76|714.76|23
1613573720000|2021-02-17 14:55:20|719.13|715.13|719.45|715.45|719.46|715.46|719.12|715.12|12
1613573730000|2021-02-17 14:55:30|719.42|715.42|719.15|715.15|719.42|715.42|719.12|715.12|16
1613573740000|2021-02-17 14:55:40|719.16|715.16|719.07|715.07|719.19|715.19|719.07|715.07|18
1613573750000|2021-02-17 14:55:50|719.01|715.01|719.34|715.34|719.34|715.34|719.01|715.01|14
1613573760000|2021-02-17 14:56:00|719.39|715.39|719.75|715.75|719.76|715.76|719.37|715.37|12
1613573770000|2021-02-17 14:56:10|719.81|715.81|720.09|716.09|720.15|716.15|719.81|715.81|13
1613573780000|2021-02-17 14:56:20|720.3|716.3|720.15|716.15|720.3|716.3|719.84|715.84|20
1613573790000|2021-02-17 14:56:30|720.03|716.03|720.25|716.25|720.27|716.27|720.03|716.03|14
1613573800000|2021-02-17 14:56:40|720.27|716.27|720.32|716.32|720.35|716.35|720.27|716.27|15
1613573810000|2021-02-17 14:56:50|720.64|716.64|721|717|721|717|720.64|716.64|21
1613573820000|2021-02-17 14:57:00|721.03|717.03|721.09|717.09|721.09|717.09|720.95|716.95|18
1613573830000|2021-02-17 14:57:10|721.32|717.32|721.13|717.13|721.57|717.57|721.13|717.13|14
1613573840000|2021-02-17 14:57:20|721.12|717.12|720.64|716.64|721.12|717.12|720.46|716.46|24
1613573850000|2021-02-17 14:57:30|720.84|716.84|721|717|721.08|717.08|720.84|716.84|23
1613573860000|2021-02-17 14:57:40|721.06|717.06|720.8|716.8|721.19|717.19|720.78|716.78|21
1613573870000|2021-02-17 14:57:50|720.81|716.81|721.15|717.15|721.18|717.18|720.81|716.81|20
1613573880000|2021-02-17 14:58:00|721.16|717.16|721.41|717.41|721.41|717.41|721.16|717.16|13
1613573890000|2021-02-17 14:58:10|721.46|717.46|721.56|717.56|721.72|717.72|721.46|717.46|19
1613573900000|2021-02-17 14:58:20|721.59|717.59|721.06|717.06|721.59|717.59|721.06|717.06|21
1613573910000|2021-02-17 14:58:30|721.07|717.07|721.09|717.09|721.1|717.1|721.05|717.05|16
1613573920000|2021-02-17 14:58:40|721.1|717.1|721.06|717.06|721.11|717.11|721.04|717.04|18
1613573930000|2021-02-17 14:58:50|721.04|717.04|721.16|717.16|721.2|717.2|721.04|717.04|20
1613573940000|2021-02-17 14:59:00|721.15|717.15|721.11|717.11|721.29|717.29|721.05|717.05|17
1613573950000|2021-02-17 14:59:10|721.08|717.08|721.24|717.24|721.24|717.24|721.08|717.08|23
1613573960000|2021-02-17 14:59:20|721.25|717.25|721.34|717.34|721.34|717.34|721.05|717.05|18
1613573970000|2021-02-17 14:59:30|721.29|717.29|721.77|717.77|722.03|718.03|721.29|717.29|16
1613573980000|2021-02-17 14:59:40|721.81|717.81|721.9|717.9|722.17|718.17|721.59|717.59|32
1613573990000|2021-02-17 14:59:50|722.22|718.22|722.36|718.36|722.36|718.36|721.69|717.69|18
1613574000000|2021-02-17 15:00:00|722.62|718.62|721.08|717.08|722.62|718.62|721.08|717.08|27
1613574010000|2021-02-17 15:00:10|721.39|717.39|721.54|717.54|721.62|717.62|721.39|717.39|26
1613574020000|2021-02-17 15:00:20|721.53|717.53|721.57|717.57|721.64|717.64|721.48|717.48|22
1613574030000|2021-02-17 15:00:30|721.58|717.58|722.36|718.36|722.36|718.36|721.53|717.53|31
1613574040000|2021-02-17 15:00:40|722.45|718.45|722.69|718.69|722.99|718.99|722.45|718.45|31
1613574050000|2021-02-17 15:00:50|722.7|718.7|722.81|718.81|722.88|718.88|722.57|718.57|30
1613574060000|2021-02-17 15:01:00|722.82|718.82|723.24|719.24|723.29|719.29|722.82|718.82|19
1613574070000|2021-02-17 15:01:10|723.26|719.26|725.54|721.54|725.55|721.55|722.86|718.86|24
1613574080000|2021-02-17 15:01:20|725.51|721.51|725.43|721.43|725.54|721.54|725.42|721.42|17
1613574090000|2021-02-17 15:01:30|725.48|721.48|725.65|721.65|725.71|721.71|725.48|721.48|29
1613574100000|2021-02-17 15:01:40|725.64|721.64|726.6|722.6|726.77|722.77|725.61|721.61|31
1613574110000|2021-02-17 15:01:50|726.57|722.57|726.05|722.05|726.9|722.9|726.05|722.05|35
1613574120000|2021-02-17 15:02:00|726.08|722.08|726.01|722.01|726.34|722.34|725.97|721.97|32
1613574130000|2021-02-17 15:02:10|726|722|725.89|721.89|726.03|722.03|725.87|721.87|23
1613574140000|2021-02-17 15:02:20|725.87|721.87|726.48|722.48|726.56|722.56|725.87|721.87|28
1613574150000|2021-02-17 15:02:30|726.49|722.49|726.37|722.37|726.59|722.59|726.37|722.37|23
1613574160000|2021-02-17 15:02:40|726.24|722.24|725.74|721.74|726.24|722.24|725.65|721.65|34
1613574170000|2021-02-17 15:02:50|725.71|721.71|725.68|721.68|725.71|721.71|725.64|721.64|19
1613574180000|2021-02-17 15:03:00|725.67|721.67|725.57|721.57|725.71|721.71|725.56|721.56|23
1613574190000|2021-02-17 15:03:10|725.61|721.61|725.89|721.89|725.99|721.99|725.61|721.61|29
1613574200000|2021-02-17 15:03:20|725.99|721.99|725.86|721.86|726.05|722.05|725.73|721.73|27
1613574210000|2021-02-17 15:03:30|725.79|721.79|726|722|726.13|722.13|725.79|721.79|22
1613574220000|2021-02-17 15:03:40|726.02|722.02|726.01|722.01|726.19|722.19|725.95|721.95|20
1613574230000|2021-02-17 15:03:50|726.05|722.05|726.02|722.02|726.2|722.2|725.98|721.98|27
1613574240000|2021-02-17 15:04:00|726|722|725.99|721.99|726.09|722.09|725.86|721.86|12
1613574250000|2021-02-17 15:04:10|726|722|726.1|722.1|726.11|722.11|725.98|721.98|16
1613574260000|2021-02-17 15:04:20|726.09|722.09|726.04|722.04|726.1|722.1|726.04|722.04|8
1613574270000|2021-02-17 15:04:30|726.07|722.07|726.14|722.14|726.18|722.18|726.07|722.07|19
1613574280000|2021-02-17 15:04:40|726.15|722.15|726.17|722.17|726.21|722.21|726.15|722.15|11
1613574290000|2021-02-17 15:04:50|726.16|722.16|726.11|722.11|726.17|722.17|725.88|721.88|22
1613574300000|2021-02-17 15:05:00|726.12|722.12|726.81|722.81|726.84|722.84|726.12|722.12|25
1613574310000|2021-02-17 15:05:10|726.78|722.78|726.75|722.75|726.78|722.78|726.12|722.12|27
1613574320000|2021-02-17 15:05:20|726.77|722.77|726.65|722.65|726.79|722.79|726.46|722.46|15
1613574330000|2021-02-17 15:05:30|726.64|722.64|726.43|722.43|726.8|722.8|726.31|722.31|35
1613574340000|2021-02-17 15:05:40|726.44|722.44|725.43|721.43|726.47|722.47|725.43|721.43|37
1613574350000|2021-02-17 15:05:50|725.4|721.4|725.47|721.47|725.69|721.69|725.32|721.32|32
1613574360000|2021-02-17 15:06:00|725.39|721.39|724.87|720.87|725.4|721.4|724.87|720.87|34
1613574370000|2021-02-17 15:06:10|724.89|720.89|723.79|719.79|724.89|720.89|723.78|719.78|34
1613574380000|2021-02-17 15:06:20|723.72|719.72|724.27|720.27|724.57|720.57|723.42|719.42|29
1613574390000|2021-02-17 15:06:30|724.3|720.3|724.59|720.59|724.67|720.67|724.3|720.3|24
1613574400000|2021-02-17 15:06:40|724.61|720.61|724.57|720.57|724.83|720.83|724.57|720.57|27
1613574410000|2021-02-17 15:06:50|724.55|720.55|724.74|720.74|724.83|720.83|724.53|720.53|27
1613574420000|2021-02-17 15:07:00|724.78|720.78|725.42|721.42|725.42|721.42|724.78|720.78|25
1613574430000|2021-02-17 15:07:10|725.49|721.49|725.96|721.96|725.96|721.96|725.41|721.41|29
1613574440000|2021-02-17 15:07:20|726.11|722.11|725.81|721.81|726.55|722.55|724.91|720.91|26
1613574450000|2021-02-17 15:07:30|725.86|721.86|725.96|721.96|726.02|722.02|725.75|721.75|34
1613574460000|2021-02-17 15:07:40|725.98|721.98|725.92|721.92|726.03|722.03|725.88|721.88|23
1613574470000|2021-02-17 15:07:50|725.93|721.93|724.68|720.68|725.93|721.93|724.51|720.51|34
1613574480000|2021-02-17 15:08:00|724.73|720.73|724.88|720.88|725.07|721.07|724.73|720.73|28
1613574490000|2021-02-17 15:08:10|724.85|720.85|724.84|720.84|725.03|721.03|724.77|720.77|25
1613574500000|2021-02-17 15:08:20|724.82|720.82|725.01|721.01|725.11|721.11|724.78|720.78|30
1613574510000|2021-02-17 15:08:30|724.99|720.99|724.9|720.9|725.1|721.1|724.85|720.85|33
1613574520000|2021-02-17 15:08:40|724.87|720.87|725.31|721.31|725.43|721.43|724.86|720.86|34
1613574530000|2021-02-17 15:08:50|725.33|721.33|725.51|721.51|725.64|721.64|725.33|721.33|30
1613574540000|2021-02-17 15:09:00|725.52|721.52|724.93|720.93|725.52|721.52|724.79|720.79|25
1613574550000|2021-02-17 15:09:10|724.88|720.88|724.67|720.67|724.88|720.88|724.67|720.67|28
1613574560000|2021-02-17 15:09:20|724.66|720.66|724.88|720.88|724.9|720.9|724.66|720.66|18
1613574570000|2021-02-17 15:09:30|724.89|720.89|724.97|720.97|725|721|724.87|720.87|17
1613574580000|2021-02-17 15:09:40|725|721|725.03|721.03|725.08|721.08|724.95|720.95|18
1613574590000|2021-02-17 15:09:50|725.06|721.06|725.3|721.3|725.31|721.31|725.06|721.06|17
1613574600000|2021-02-17 15:10:00|725.31|721.31|725.18|721.18|725.31|721.31|725.17|721.17|12
1613574610000|2021-02-17 15:10:10|725.13|721.13|725.14|721.14|725.17|721.17|725.13|721.13|15
1613574620000|2021-02-17 15:10:20|725.15|721.15|725.16|721.16|725.16|721.16|725.14|721.14|10
1613574630000|2021-02-17 15:10:30|725.15|721.15|725.16|721.16|725.17|721.17|725.15|721.15|6
1613574640000|2021-02-17 15:10:40|725.15|721.15|725.26|721.26|725.48|721.48|725.15|721.15|17
1613574650000|2021-02-17 15:10:50|725.24|721.24|724.98|720.98|725.26|721.26|724.97|720.97|24
1613574660000|2021-02-17 15:11:00|724.99|720.99|724.03|720.03|724.99|720.99|724|720|27
1613574670000|2021-02-17 15:11:10|723.98|719.98|723.38|719.38|723.98|719.98|723.38|719.38|20
1613574680000|2021-02-17 15:11:20|723.39|719.39|723.47|719.47|723.48|719.48|723.39|719.39|21
1613574690000|2021-02-17 15:11:30|723.46|719.46|723.77|719.77|723.9|719.9|723.46|719.46|30
1613574700000|2021-02-17 15:11:40|723.76|719.76|723.77|719.77|724.01|720.01|723.69|719.69|32
1613574710000|2021-02-17 15:11:50|723.78|719.78|723.53|719.53|723.98|719.98|723.52|719.52|29
1613574720000|2021-02-17 15:12:00|723.51|719.51|722.67|718.67|723.51|719.51|722.64|718.64|17
1613574730000|2021-02-17 15:12:10|722.74|718.74|722.77|718.77|722.79|718.79|722.56|718.56|18
1613574740000|2021-02-17 15:12:20|722.78|718.78|722.95|718.95|722.96|718.96|722.77|718.77|24
1613574750000|2021-02-17 15:12:30|722.94|718.94|722.85|718.85|722.97|718.97|722.8|718.8|27
1613574760000|2021-02-17 15:12:40|722.84|718.84|722.56|718.56|722.85|718.85|722.56|718.56|25
1613574770000|2021-02-17 15:12:50|722.55|718.55|722.09|718.09|722.55|718.55|722.09|718.09|29
1613574780000|2021-02-17 15:13:00|722.07|718.07|721.99|717.99|722.07|718.07|721.89|717.89|19
1613574790000|2021-02-17 15:13:10|721.98|717.98|721.74|717.74|721.99|717.99|721.72|717.72|22
1613574800000|2021-02-17 15:13:20|721.75|717.75|721.52|717.52|721.76|717.76|721.49|717.49|18
1613574810000|2021-02-17 15:13:30|721.5|717.5|721.39|717.39|721.6|717.6|721.37|717.37|21
1613574820000|2021-02-17 15:13:40|721.4|717.4|721.55|717.55|721.74|717.74|721.39|717.39|31
1613574830000|2021-02-17 15:13:50|721.53|717.53|720.94|716.94|721.54|717.54|720.82|716.82|31
1613574840000|2021-02-17 15:14:00|720.86|716.86|720.69|716.69|720.97|716.97|720.63|716.63|19
1613574850000|2021-02-17 15:14:10|720.68|716.68|721.06|717.06|721.11|717.11|720.64|716.64|32
1613574860000|2021-02-17 15:14:20|721.08|717.08|720.72|716.72|721.09|717.09|720.71|716.71|28
1613574870000|2021-02-17 15:14:30|720.71|716.71|720.81|716.81|720.9|716.9|720.7|716.7|13
1613574880000|2021-02-17 15:14:40|720.84|716.84|720.69|716.69|720.84|716.84|720.67|716.67|8
1613574890000|2021-02-17 15:14:50|720.7|716.7|720.28|716.28|720.7|716.7|720.14|716.14|28
1613574900000|2021-02-17 15:15:00|720.15|716.15|719.78|715.78|720.18|716.18|719.77|715.77|20
1613574910000|2021-02-17 15:15:10|719.82|715.82|719.51|715.51|719.94|715.94|719.34|715.34|17
1613574920000|2021-02-17 15:15:20|719.44|715.44|719.68|715.68|719.68|715.68|719.25|715.25|17
1613574930000|2021-02-17 15:15:30|719.93|715.93|719.93|715.93|719.93|715.93|719.75|715.75|31
1613574940000|2021-02-17 15:15:40|719.92|715.92|719.9|715.9|719.97|715.97|719.75|715.75|20
1613574950000|2021-02-17 15:15:50|719.89|715.89|720.02|716.02|720.02|716.02|719.86|715.86|21
1613574960000|2021-02-17 15:16:00|720.04|716.04|720.12|716.12|720.17|716.17|720.04|716.04|20
1613574970000|2021-02-17 15:16:10|720.13|716.13|719.59|715.59|720.16|716.16|719.56|715.56|29
1613574980000|2021-02-17 15:16:20|719.58|715.58|719.47|715.47|719.81|715.81|719.45|715.45|27
1613574990000|2021-02-17 15:16:30|719.48|715.48|719.54|715.54|719.58|715.58|719.46|715.46|26
1613575000000|2021-02-17 15:16:40|719.53|715.53|718.98|714.98|719.55|715.55|718.95|714.95|26
1613575010000|2021-02-17 15:16:50|718.99|714.99|718.19|714.19|719|715|718.17|714.17|27
1613575020000|2021-02-17 15:17:00|718.21|714.21|718.94|714.94|718.94|714.94|718.2|714.2|30
1613575030000|2021-02-17 15:17:10|719.03|715.03|720.46|716.46|720.47|716.47|718.95|714.95|32
1613575040000|2021-02-17 15:17:20|720.48|716.48|720.64|716.64|720.64|716.64|720.21|716.21|26
1613575050000|2021-02-17 15:17:30|720.62|716.62|720.31|716.31|720.66|716.66|720.31|716.31|30
1613575060000|2021-02-17 15:17:40|720.36|716.36|720.3|716.3|720.41|716.41|720.2|716.2|27
1613575070000|2021-02-17 15:17:50|720.33|716.33|719.71|715.71|720.38|716.38|719.48|715.48|32
1613575080000|2021-02-17 15:18:00|719.7|715.7|719.93|715.93|719.93|715.93|719.52|715.52|25
1613575090000|2021-02-17 15:18:10|719.91|715.91|720.09|716.09|720.11|716.11|719.46|715.46|32
1613575100000|2021-02-17 15:18:20|720.13|716.13|720.12|716.12|720.39|716.39|720.1|716.1|27
1613575110000|2021-02-17 15:18:30|720.21|716.21|720.25|716.25|720.25|716.25|720.16|716.16|17
1613575120000|2021-02-17 15:18:40|720.23|716.23|720.46|716.46|720.59|716.59|720.23|716.23|27
1613575130000|2021-02-17 15:18:50|720.45|716.45|720.35|716.35|720.5|716.5|720.34|716.34|16
1613575140000|2021-02-17 15:19:00|720.45|716.45|721.19|717.19|721.28|717.28|720.45|716.45|25
1613575150000|2021-02-17 15:19:10|721.22|717.22|721.11|717.11|721.29|717.29|721.09|717.09|35
1613575160000|2021-02-17 15:19:20|721.14|717.14|721.12|717.12|721.21|717.21|721.06|717.06|32
1613575170000|2021-02-17 15:19:30|721.1|717.1|720.86|716.86|721.18|717.18|720.68|716.68|33
1613575180000|2021-02-17 15:19:40|720.91|716.91|720.97|716.97|721.14|717.14|720.9|716.9|20
1613575190000|2021-02-17 15:19:50|720.99|716.99|721|717|721|717|720.93|716.93|20
1613575200000|2021-02-17 15:20:00|721.04|717.04|721.02|717.02|721.14|717.14|721|717|20
1613575210000|2021-02-17 15:20:10|720.88|716.88|720.62|716.62|720.88|716.88|720.53|716.53|24
1613575220000|2021-02-17 15:20:20|720.58|716.58|720.03|716.03|720.61|716.61|719.97|715.97|27
1613575230000|2021-02-17 15:20:30|720.02|716.02|719.68|715.68|720.12|716.12|719.68|715.68|30
1613575240000|2021-02-17 15:20:40|719.69|715.69|719.76|715.76|719.94|715.94|719.66|715.66|27
1613575250000|2021-02-17 15:20:50|719.75|715.75|718.86|714.86|719.75|715.75|718.83|714.83|29
1613575260000|2021-02-17 15:21:00|718.82|714.82|719.16|715.16|719.16|715.16|718.79|714.79|27
1613575270000|2021-02-17 15:21:10|719.21|715.21|719.74|715.74|719.74|715.74|719.15|715.15|33
1613575280000|2021-02-17 15:21:20|719.72|715.72|719.69|715.69|719.8|715.8|719.6|715.6|24
1613575290000|2021-02-17 15:21:30|719.61|715.61|720.59|716.59|720.59|716.59|719.61|715.61|25
1613575300000|2021-02-17 15:21:40|720.58|716.58|720.92|716.92|720.92|716.92|720.58|716.58|29
1613575310000|2021-02-17 15:21:50|720.91|716.91|720.51|716.51|720.92|716.92|720.5|716.5|26
1613575320000|2021-02-17 15:22:00|720.52|716.52|720.7|716.7|720.72|716.72|720.52|716.52|32
1613575330000|2021-02-17 15:22:10|720.68|716.68|720.66|716.66|720.7|716.7|720.55|716.55|30
1613575340000|2021-02-17 15:22:20|720.64|716.64|720.61|716.61|720.64|716.64|720.51|716.51|30
1613575350000|2021-02-17 15:22:30|720.56|716.56|720.15|716.15|720.56|716.56|720.11|716.11|23
1613575360000|2021-02-17 15:22:40|720.14|716.14|720.5|716.5|720.51|716.51|720.14|716.14|27
1613575370000|2021-02-17 15:22:50|720.54|716.54|720.64|716.64|720.64|716.64|720.49|716.49|19
1613575380000|2021-02-17 15:23:00|720.62|716.62|720.89|716.89|720.94|716.94|720.56|716.56|30
1613575390000|2021-02-17 15:23:10|720.73|716.73|717.76|713.76|720.89|716.89|717.76|713.76|36
1613575400000|2021-02-17 15:23:20|717.82|713.82|717.82|713.82|718.42|714.42|717.82|713.82|34
1613575410000|2021-02-17 15:23:30|717.88|713.88|718.14|714.14|718.14|714.14|717.88|713.88|28
1613575420000|2021-02-17 15:23:40|718.21|714.21|718.19|714.19|718.33|714.33|718.19|714.19|20
1613575430000|2021-02-17 15:23:50|718.18|714.18|717.94|713.94|718.19|714.19|717.87|713.87|28
1613575440000|2021-02-17 15:24:00|717.89|713.89|718.07|714.07|718.13|714.13|717.89|713.89|24
1613575450000|2021-02-17 15:24:10|718.06|714.06|718.2|714.2|718.2|714.2|718.02|714.02|22
1613575460000|2021-02-17 15:24:20|718.18|714.18|718.34|714.34|718.34|714.34|718.07|714.07|29
1613575470000|2021-02-17 15:24:30|718.41|714.41|718.43|714.43|719.13|715.13|718.41|714.41|37
1613575480000|2021-02-17 15:24:40|718.47|714.47|718.45|714.45|718.52|714.52|718.43|714.43|32
1613575490000|2021-02-17 15:24:50|718.43|714.43|718.81|714.81|718.81|714.81|718.41|714.41|32
1613575500000|2021-02-17 15:25:00|718.8|714.8|718.25|714.25|718.82|714.82|718.25|714.25|26
1613575510000|2021-02-17 15:25:10|718.29|714.29|718.33|714.33|718.33|714.33|718.27|714.27|17
1613575520000|2021-02-17 15:25:20|718.34|714.34|718.36|714.36|718.43|714.43|718.33|714.33|18
1613575530000|2021-02-17 15:25:30|718.42|714.42|718.38|714.38|718.46|714.46|718.36|714.36|13
1613575540000|2021-02-17 15:25:40|718.39|714.39|717.87|713.87|718.39|714.39|717.75|713.75|27
1613575550000|2021-02-17 15:25:50|717.85|713.85|717.78|713.78|717.87|713.87|717.69|713.69|21
1613575560000|2021-02-17 15:26:00|717.79|713.79|717.45|713.45|717.83|713.83|717.44|713.44|27
1613575570000|2021-02-17 15:26:10|717.52|713.52|716.16|712.16|717.56|713.56|716.06|712.06|34
1613575580000|2021-02-17 15:26:20|716.17|712.17|716.14|712.14|716.31|712.31|716.02|712.02|30
1613575590000|2021-02-17 15:26:30|716.15|712.15|716.24|712.24|716.24|712.24|716.14|712.14|21
1613575600000|2021-02-17 15:26:40|716.27|712.27|716.61|712.61|716.61|712.61|716.25|712.25|26
1613575610000|2021-02-17 15:26:50|716.59|712.59|716.75|712.75|716.81|712.81|716.59|712.59|23
1613575620000|2021-02-17 15:27:00|716.73|712.73|716.09|712.09|716.82|712.82|716.09|712.09|32
1613575630000|2021-02-17 15:27:10|716.1|712.1|716.42|712.42|716.48|712.48|716.02|712.02|28
1613575640000|2021-02-17 15:27:20|716.48|712.48|716.57|712.57|717.12|713.12|716.48|712.48|29
1613575650000|2021-02-17 15:27:30|716.56|712.56|716.36|712.36|716.58|712.58|716.33|712.33|30
1613575660000|2021-02-17 15:27:40|716.21|712.21|716.22|712.22|716.22|712.22|715.96|711.96|24
1613575670000|2021-02-17 15:27:50|716.23|712.23|716.37|712.37|716.47|712.47|716.23|712.23|24
1613575680000|2021-02-17 15:28:00|716.36|712.36|716.35|712.35|716.42|712.42|716.34|712.34|14
1613575690000|2021-02-17 15:28:10|716.34|712.34|716.43|712.43|716.43|712.43|716.08|712.08|22
1613575700000|2021-02-17 15:28:20|716.44|712.44|716.75|712.75|716.89|712.89|716.37|712.37|31
1613575710000|2021-02-17 15:28:30|716.82|712.82|716.65|712.65|716.9|712.9|716.43|712.43|33
1613575720000|2021-02-17 15:28:40|716.62|712.62|716.68|712.68|716.72|712.72|716.33|712.33|32
1613575730000|2021-02-17 15:28:50|716.7|712.7|716.24|712.24|716.75|712.75|716.22|712.22|23
1613575740000|2021-02-17 15:29:00|716.22|712.22|716.27|712.27|716.27|712.27|716.21|712.21|9
1613575750000|2021-02-17 15:29:10|716.25|712.25|716.28|712.28|716.28|712.28|716.25|712.25|8
1613575760000|2021-02-17 15:29:20|716.29|712.29|716.56|712.56|716.65|712.65|716.28|712.28|25
1613575770000|2021-02-17 15:29:30|716.55|712.55|716.55|712.55|716.64|712.64|716.23|712.23|29
1613575780000|2021-02-17 15:29:40|716.56|712.56|716.91|712.91|716.97|712.97|716.55|712.55|18
1613575790000|2021-02-17 15:29:50|716.96|712.96|717.03|713.03|717.04|713.04|716.92|712.92|18
1613575800000|2021-02-17 15:30:00|717.02|713.02|717.05|713.05|717.16|713.16|716.86|712.86|30
1613575810000|2021-02-17 15:30:10|716.83|712.83|716.89|712.89|717.07|713.07|716.82|712.82|30
1613575820000|2021-02-17 15:30:20|716.8|712.8|716.7|712.7|716.8|712.8|716.63|712.63|27
1613575830000|2021-02-17 15:30:30|716.71|712.71|716.56|712.56|716.73|712.73|716.56|712.56|20
1613575840000|2021-02-17 15:30:40|716.58|712.58|716.19|712.19|716.58|712.58|716.18|712.18|23
1613575850000|2021-02-17 15:30:50|716.18|712.18|715.78|711.78|716.18|712.18|715.73|711.73|22
1613575860000|2021-02-17 15:31:00|715.77|711.77|715.02|711.02|715.78|711.78|715.01|711.01|24
1613575870000|2021-02-17 15:31:10|715.08|711.08|714.44|710.44|715.13|711.13|714.24|710.24|26
1613575880000|2021-02-17 15:31:20|714.39|710.39|713.19|709.19|714.58|710.58|712.55|708.55|37
1613575890000|2021-02-17 15:31:30|713.28|709.28|713.27|709.27|713.5|709.5|713.09|709.09|30
1613575900000|2021-02-17 15:31:40|713.28|709.28|712.91|708.91|713.45|709.45|712.81|708.81|33
1613575910000|2021-02-17 15:31:50|712.88|708.88|712.91|708.91|713.08|709.08|712.78|708.78|27
1613575920000|2021-02-17 15:32:00|712.96|708.96|712.99|708.99|713.14|709.14|712.9|708.9|31
1613575930000|2021-02-17 15:32:10|712.97|708.97|712.86|708.86|713.17|709.17|712.85|708.85|29
1613575940000|2021-02-17 15:32:20|712.88|708.88|713.03|709.03|713.04|709.04|712.87|708.87|30
1613575950000|2021-02-17 15:32:30|713.04|709.04|713.58|709.58|713.58|709.58|713.04|709.04|23
1613575960000|2021-02-17 15:32:40|713.57|709.57|713.69|709.69|713.7|709.7|713.5|709.5|15
1613575970000|2021-02-17 15:32:50|713.67|709.67|713.96|709.96|714.05|710.05|713.62|709.62|24
1613575980000|2021-02-17 15:33:00|713.97|709.97|714.96|710.96|715|711|713.97|709.97|35
1613575990000|2021-02-17 15:33:10|714.91|710.91|714.92|710.92|715.07|711.07|714.79|710.79|33
1613576000000|2021-02-17 15:33:20|714.79|710.79|714.87|710.87|714.92|710.92|714.39|710.39|35
1613576010000|2021-02-17 15:33:30|714.85|710.85|714.91|710.91|714.94|710.94|714.76|710.76|23
1613576020000|2021-02-17 15:33:40|714.89|710.89|714.8|710.8|714.89|710.89|714.78|710.78|21
1613576030000|2021-02-17 15:33:50|714.82|710.82|714.24|710.24|714.82|710.82|714.18|710.18|15
1613576040000|2021-02-17 15:34:00|714.26|710.26|713.6|709.6|714.41|710.41|713.59|709.59|34
1613576050000|2021-02-17 15:34:10|713.59|709.59|713.22|709.22|714.38|710.38|713.22|709.22|21
1613576060000|2021-02-17 15:34:20|713.21|709.21|713.62|709.62|713.76|709.76|713.15|709.15|36
1613576070000|2021-02-17 15:34:30|713.65|709.65|713.63|709.63|713.79|709.79|713.55|709.55|23
1613576080000|2021-02-17 15:34:40|713.54|709.54|713.31|709.31|713.61|709.61|713.27|709.27|24
1613576090000|2021-02-17 15:34:50|713.3|709.3|713.58|709.58|713.71|709.71|713.3|709.3|22
1613576100000|2021-02-17 15:35:00|713.54|709.54|714.12|710.12|714.34|710.34|713.54|709.54|32
1613576110000|2021-02-17 15:35:10|714.13|710.13|715.04|711.04|715.04|711.04|714.13|710.13|32
1613576120000|2021-02-17 15:35:20|715.05|711.05|714.84|710.84|715.51|711.51|714.63|710.63|34
1613576130000|2021-02-17 15:35:30|714.87|710.87|714.67|710.67|715.14|711.14|714.63|710.63|34
1613576140000|2021-02-17 15:35:40|714.72|710.72|714.63|710.63|714.89|710.89|714.63|710.63|36
1613576150000|2021-02-17 15:35:50|714.57|710.57|714.75|710.75|714.9|710.9|714.57|710.57|30
1613576160000|2021-02-17 15:36:00|714.76|710.76|714.74|710.74|714.76|710.76|714.48|710.48|31
1613576170000|2021-02-17 15:36:10|714.71|710.71|714.62|710.62|714.8|710.8|714.58|710.58|34
1613576180000|2021-02-17 15:36:20|714.61|710.61|714.56|710.56|714.61|710.61|714.56|710.56|11
1613576190000|2021-02-17 15:36:30|714.57|710.57|714.66|710.66|714.66|710.66|714.56|710.56|16
1613576200000|2021-02-17 15:36:40|714.65|710.65|714.97|710.97|715.1|711.1|714.59|710.59|24
1613576210000|2021-02-17 15:36:50|714.98|710.98|715.06|711.06|715.13|711.13|714.96|710.96|19
1613576220000|2021-02-17 15:37:00|715.07|711.07|715.03|711.03|715.1|711.1|714.97|710.97|21
1613576230000|2021-02-17 15:37:10|715|711|715.02|711.02|715.18|711.18|714.9|710.9|31
1613576240000|2021-02-17 15:37:20|715.06|711.06|713.36|709.36|715.1|711.1|713.32|709.32|36
1613576250000|2021-02-17 15:37:30|713.35|709.35|713.24|709.24|713.75|709.75|713.22|709.22|24
1613576260000|2021-02-17 15:37:40|713.23|709.23|713.18|709.18|713.25|709.25|712.97|708.97|21
1613576270000|2021-02-17 15:37:50|712.96|708.96|713.17|709.17|713.44|709.44|712.9|708.9|13
1613576280000|2021-02-17 15:38:00|713.18|709.18|713.36|709.36|713.37|709.37|713.14|709.14|17
1613576290000|2021-02-17 15:38:10|713.14|709.14|713.07|709.07|713.22|709.22|713.06|709.06|24
1613576300000|2021-02-17 15:38:20|713.15|709.15|712.71|708.71|713.24|709.24|712.59|708.59|31
1613576310000|2021-02-17 15:38:30|712.76|708.76|712.7|708.7|712.78|708.78|712.64|708.64|25
1613576320000|2021-02-17 15:38:40|712.69|708.69|713.14|709.14|713.33|709.33|712.63|708.63|29
1613576330000|2021-02-17 15:38:50|713.13|709.13|712.9|708.9|713.13|709.13|712.7|708.7|28
1613576340000|2021-02-17 15:39:00|712.88|708.88|713.27|709.27|713.27|709.27|712.88|708.88|19
1613576350000|2021-02-17 15:39:10|713.41|709.41|713.41|709.41|713.5|709.5|713.4|709.4|25
1613576360000|2021-02-17 15:39:20|713.34|709.34|712.73|708.73|713.34|709.34|712.68|708.68|27
1613576370000|2021-02-17 15:39:30|712.72|708.72|712.41|708.41|712.81|708.81|712.41|708.41|17
1613576380000|2021-02-17 15:39:40|712.4|708.4|712.32|708.32|712.57|708.57|712.32|708.32|31
1613576390000|2021-02-17 15:39:50|712.31|708.31|712.19|708.19|712.31|708.31|712.19|708.19|15
1613576400000|2021-02-17 15:40:00|712.21|708.21|712.44|708.44|712.9|708.9|712.19|708.19|34
1613576410000|2021-02-17 15:40:10|712.4|708.4|712.87|708.87|712.87|708.87|712.39|708.39|19
1613576420000|2021-02-17 15:40:20|712.91|708.91|713|709|713.06|709.06|712.87|708.87|24
1613576430000|2021-02-17 15:40:30|712.83|708.83|712.24|708.24|712.83|708.83|712.21|708.21|33
1613576440000|2021-02-17 15:40:40|712.25|708.25|712.23|708.23|712.5|708.5|712.21|708.21|26
1613576450000|2021-02-17 15:40:50|712.22|708.22|712.21|708.21|712.23|708.23|711.92|707.92|26
1613576460000|2021-02-17 15:41:00|712.2|708.2|712.27|708.27|712.64|708.64|712.15|708.15|28
1613576470000|2021-02-17 15:41:10|712.26|708.26|713.81|709.81|713.82|709.82|712.25|708.25|32
1613576480000|2021-02-17 15:41:20|713.93|709.93|714.05|710.05|714.05|710.05|713.83|709.83|26
1613576490000|2021-02-17 15:41:30|714.1|710.1|714.6|710.6|714.6|710.6|714.06|710.06|32
1613576500000|2021-02-17 15:41:40|714.66|710.66|714.44|710.44|714.77|710.77|714.44|710.44|25
1613576510000|2021-02-17 15:41:50|714.42|710.42|714.07|710.07|714.42|710.42|713.97|709.97|25
1613576520000|2021-02-17 15:42:00|714.02|710.02|714.61|710.61|714.71|710.71|713.89|709.89|26
1613576530000|2021-02-17 15:42:10|714.62|710.62|714.46|710.46|714.62|710.62|714.3|710.3|28
1613576540000|2021-02-17 15:42:20|714.47|710.47|714.34|710.34|714.5|710.5|714.17|710.17|22
1613576550000|2021-02-17 15:42:30|714.33|710.33|714.31|710.31|714.36|710.36|714.29|710.29|18
1613576560000|2021-02-17 15:42:40|714.32|710.32|713.86|709.86|714.32|710.32|713.51|709.51|30
1613576570000|2021-02-17 15:42:50|713.84|709.84|713.72|709.72|713.85|709.85|713.69|709.69|22
1613576580000|2021-02-17 15:43:00|713.74|709.74|713.81|709.81|713.92|709.92|713.74|709.74|21
1613576590000|2021-02-17 15:43:10|713.8|709.8|713.69|709.69|713.8|709.8|713.63|709.63|19
1613576600000|2021-02-17 15:43:20|713.72|709.72|713.57|709.57|713.8|709.8|713.56|709.56|20
1613576610000|2021-02-17 15:43:30|713.56|709.56|713.55|709.55|713.62|709.62|713.43|709.43|29
1613576620000|2021-02-17 15:43:40|713.51|709.51|713.17|709.17|713.51|709.51|713.08|709.08|23
1613576630000|2021-02-17 15:43:50|713.16|709.16|713.07|709.07|713.16|709.16|713.04|709.04|22
1613576640000|2021-02-17 15:44:00|713.04|709.04|713.35|709.35|713.37|709.37|712.72|708.72|27
1613576650000|2021-02-17 15:44:10|713.33|709.33|713.67|709.67|713.67|709.67|713.32|709.32|17
1613576660000|2021-02-17 15:44:20|713.78|709.78|713.58|709.58|713.8|709.8|713.58|709.58|32
1613576670000|2021-02-17 15:44:30|713.6|709.6|713.65|709.65|713.65|709.65|713.58|709.58|18
1613576680000|2021-02-17 15:44:40|713.69|709.69|714.62|710.62|714.8|710.8|713.69|709.69|24
1613576690000|2021-02-17 15:44:50|714.5|710.5|714.4|710.4|714.5|710.5|714.39|710.39|22
1613576700000|2021-02-17 15:45:00|714.38|710.38|713.71|709.71|714.38|710.38|713.69|709.69|28
1613576710000|2021-02-17 15:45:10|713.77|709.77|713.69|709.69|713.77|709.77|713.65|709.65|14
1613576720000|2021-02-17 15:45:20|713.67|709.67|713.72|709.72|713.72|709.72|713.67|709.67|11
1613576730000|2021-02-17 15:45:30|713.7|709.7|713.82|709.82|713.82|709.82|713.39|709.39|26
1613576740000|2021-02-17 15:45:40|713.85|709.85|714.38|710.38|714.38|710.38|713.85|709.85|25
1613576750000|2021-02-17 15:45:50|714.42|710.42|714.08|710.08|714.57|710.57|714.05|710.05|29
1613576760000|2021-02-17 15:46:00|714.05|710.05|714.26|710.26|714.3|710.3|713.81|709.81|31
1613576770000|2021-02-17 15:46:10|714.25|710.25|715.18|711.18|715.18|711.18|714.25|710.25|35
1613576780000|2021-02-17 15:46:20|715.19|711.19|715.49|711.49|715.58|711.58|715.13|711.13|34
1613576790000|2021-02-17 15:46:30|715.44|711.44|715.62|711.62|715.62|711.62|715.44|711.44|26
1613576800000|2021-02-17 15:46:40|715.6|711.6|715.37|711.37|715.62|711.62|715.24|711.24|21
1613576810000|2021-02-17 15:46:50|715.25|711.25|715.16|711.16|715.38|711.38|715.14|711.14|22
1613576820000|2021-02-17 15:47:00|715.18|711.18|715.12|711.12|715.18|711.18|714.84|710.84|23
1613576830000|2021-02-17 15:47:10|715.1|711.1|714.95|710.95|715.12|711.12|714.95|710.95|16
1613576840000|2021-02-17 15:47:20|714.98|710.98|714.95|710.95|715.01|711.01|714.94|710.94|18
1613576850000|2021-02-17 15:47:30|714.98|710.98|714.72|710.72|714.98|710.98|714.65|710.65|30
1613576860000|2021-02-17 15:47:40|714.63|710.63|714.35|710.35|714.63|710.63|714.3|710.3|26
1613576870000|2021-02-17 15:47:50|714.34|710.34|714.84|710.84|714.93|710.93|714.33|710.33|33
1613576880000|2021-02-17 15:48:00|714.83|710.83|714.76|710.76|714.83|710.83|714.72|710.72|12
1613576890000|2021-02-17 15:48:10|714.75|710.75|714.67|710.67|714.77|710.77|714.57|710.57|26
1613576900000|2021-02-17 15:48:20|714.66|710.66|714.63|710.63|714.7|710.7|714.6|710.6|22
1613576910000|2021-02-17 15:48:30|714.64|710.64|714.41|710.41|714.64|710.64|714.15|710.15|31
1613576920000|2021-02-17 15:48:40|714.38|710.38|713.72|709.72|714.41|710.41|713.59|709.59|26
1613576930000|2021-02-17 15:48:50|713.67|709.67|714.11|710.11|714.16|710.16|713.45|709.45|31
1613576940000|2021-02-17 15:49:00|714.1|710.1|714.09|710.09|714.15|710.15|714.03|710.03|26
1613576950000|2021-02-17 15:49:10|714.08|710.08|714.03|710.03|714.09|710.09|714.03|710.03|19
1613576960000|2021-02-17 15:49:20|714.07|710.07|714.02|710.02|714.12|710.12|713.98|709.98|18
1613576970000|2021-02-17 15:49:30|714.03|710.03|713.72|709.72|714.03|710.03|713.67|709.67|27
1613576980000|2021-02-17 15:49:40|713.68|709.68|713.6|709.6|713.71|709.71|713.6|709.6|22
1613576990000|2021-02-17 15:49:50|713.61|709.61|714.69|710.69|714.71|710.71|713.61|709.61|36
1613577000000|2021-02-17 15:50:00|714.74|710.74|714.81|710.81|715.02|711.02|714.74|710.74|20
1613577010000|2021-02-17 15:50:10|714.72|710.72|714.78|710.78|714.86|710.86|714.72|710.72|21
1613577020000|2021-02-17 15:50:20|714.79|710.79|715.2|711.2|715.21|711.21|714.54|710.54|26
1613577030000|2021-02-17 15:50:30|715.21|711.21|715.19|711.19|715.22|711.22|714.92|710.92|29
1613577040000|2021-02-17 15:50:40|715.2|711.2|715.47|711.47|715.51|711.51|715.12|711.12|28
1613577050000|2021-02-17 15:50:50|715.42|711.42|715.47|711.47|715.5|711.5|715.42|711.42|16
1613577060000|2021-02-17 15:51:00|715.49|711.49|715.66|711.66|715.7|711.7|715.44|711.44|18
1613577070000|2021-02-17 15:51:10|715.65|711.65|715.97|711.97|715.97|711.97|715.65|711.65|22
1613577080000|2021-02-17 15:51:20|715.99|711.99|716.36|712.36|716.36|712.36|715.96|711.96|22
1613577090000|2021-02-17 15:51:30|716.33|712.33|716.05|712.05|716.36|712.36|715.51|711.51|29
1613577100000|2021-02-17 15:51:40|716.13|712.13|716.05|712.05|716.13|712.13|715.96|711.96|15
1613577110000|2021-02-17 15:51:50|716.03|712.03|715.92|711.92|716.03|712.03|715.88|711.88|27
1613577120000|2021-02-17 15:52:00|715.91|711.91|715.72|711.72|715.92|711.92|715.72|711.72|17
1613577130000|2021-02-17 15:52:10|715.7|711.7|716.13|712.13|716.13|712.13|715.7|711.7|28
1613577140000|2021-02-17 15:52:20|716.17|712.17|716.4|712.4|716.41|712.41|716.13|712.13|21
1613577150000|2021-02-17 15:52:30|716.41|712.41|716.25|712.25|716.41|712.41|716.19|712.19|26
1613577160000|2021-02-17 15:52:40|716.28|712.28|716.51|712.51|716.51|712.51|716.28|712.28|18
1613577170000|2021-02-17 15:52:50|716.52|712.52|717.48|713.48|717.54|713.54|716.52|712.52|24
1613577180000|2021-02-17 15:53:00|717.52|713.52|717.94|713.94|718|714|717.5|713.5|29
1613577190000|2021-02-17 15:53:10|717.92|713.92|717.71|713.71|718.04|714.04|717.65|713.65|25
1613577200000|2021-02-17 15:53:20|717.67|713.67|717.31|713.31|717.7|713.7|717.19|713.19|26
1613577210000|2021-02-17 15:53:30|717.3|713.3|717.27|713.27|717.4|713.4|717.2|713.2|25
1613577220000|2021-02-17 15:53:40|717.26|713.26|716.71|712.71|717.26|713.26|716.7|712.7|18
1613577230000|2021-02-17 15:53:50|716.85|712.85|716.72|712.72|716.93|712.93|716.72|712.72|24
1613577240000|2021-02-17 15:54:00|716.77|712.77|716.62|712.62|716.78|712.78|716.6|712.6|26
1613577250000|2021-02-17 15:54:10|716.66|712.66|716.68|712.68|716.85|712.85|716.62|712.62|13
1613577260000|2021-02-17 15:54:20|716.67|712.67|716.35|712.35|716.68|712.68|716.2|712.2|26
1613577270000|2021-02-17 15:54:30|716.39|712.39|716.5|712.5|716.5|712.5|716.39|712.39|22
1613577280000|2021-02-17 15:54:40|716.49|712.49|716.51|712.51|716.55|712.55|716.46|712.46|23
1613577290000|2021-02-17 15:54:50|716.5|712.5|716.43|712.43|716.51|712.51|716.41|712.41|27
1613577300000|2021-02-17 15:55:00|716.44|712.44|717.39|713.39|717.39|713.39|716.44|712.44|25
1613577310000|2021-02-17 15:55:10|717.42|713.42|717.53|713.53|717.53|713.53|717.4|713.4|20
1613577320000|2021-02-17 15:55:20|717.52|713.52|717.36|713.36|717.52|713.52|717.33|713.33|21
1613577330000|2021-02-17 15:55:30|717.34|713.34|716.91|712.91|717.34|713.34|716.9|712.9|10
1613577340000|2021-02-17 15:55:40|716.85|712.85|716.61|712.61|716.86|712.86|716.56|712.56|24
1613577350000|2021-02-17 15:55:50|716.6|712.6|716.34|712.34|716.62|712.62|716.34|712.34|30
1613577360000|2021-02-17 15:56:00|716.35|712.35|717.53|713.53|717.54|713.54|716.35|712.35|31
1613577370000|2021-02-17 15:56:10|717.54|713.54|717.49|713.49|717.55|713.55|717.48|713.48|11
1613577380000|2021-02-17 15:56:20|717.48|713.48|717.48|713.48|717.49|713.49|717.47|713.47|8
1613577390000|2021-02-17 15:56:30|717.47|713.47|717.37|713.37|717.48|713.48|717.37|713.37|15
1613577400000|2021-02-17 15:56:40|717.38|713.38|716.84|712.84|717.43|713.43|716.5|712.5|31
1613577410000|2021-02-17 15:56:50|716.85|712.85|716.64|712.64|716.91|712.91|716.46|712.46|20
1613577420000|2021-02-17 15:57:00|716.68|712.68|717.23|713.23|717.25|713.25|716.64|712.64|27
1613577430000|2021-02-17 15:57:10|717.26|713.26|716.93|712.93|717.34|713.34|716.89|712.89|27
1613577440000|2021-02-17 15:57:20|716.91|712.91|716.95|712.95|716.98|712.98|716.87|712.87|18
1613577450000|2021-02-17 15:57:30|716.96|712.96|717|713|717.06|713.06|716.95|712.95|9
1613577460000|2021-02-17 15:57:40|717.01|713.01|717.09|713.09|717.09|713.09|717|713|11
1613577470000|2021-02-17 15:57:50|717.08|713.08|716.98|712.98|717.08|713.08|716.75|712.75|21
1613577480000|2021-02-17 15:58:00|717|713|717.47|713.47|717.47|713.47|717|713|13
1613577490000|2021-02-17 15:58:10|717.4|713.4|717|713|717.47|713.47|716.94|712.94|25
1613577500000|2021-02-17 15:58:20|716.98|712.98|716.1|712.1|716.98|712.98|715.93|711.93|27
1613577510000|2021-02-17 15:58:30|716.11|712.11|716.6|712.6|716.68|712.68|716.11|712.11|25
1613577520000|2021-02-17 15:58:40|716.79|712.79|717.12|713.12|717.21|713.21|716.64|712.64|28
1613577530000|2021-02-17 15:58:50|717.09|713.09|717.35|713.35|717.38|713.38|717.02|713.02|24
1613577540000|2021-02-17 15:59:00|717.31|713.31|717.14|713.14|717.31|713.31|717.07|713.07|31
1613577550000|2021-02-17 15:59:10|717.16|713.16|716.82|712.82|717.17|713.17|716.82|712.82|10
1613577560000|2021-02-17 15:59:20|716.79|712.79|716.38|712.38|716.79|712.79|716.16|712.16|30
1613577570000|2021-02-17 15:59:30|716.36|712.36|716.2|712.2|716.43|712.43|715.93|711.93|27
1613577580000|2021-02-17 15:59:40|716.21|712.21|716.47|712.47|716.48|712.48|716.21|712.21|21
1613577590000|2021-02-17 15:59:50|716.48|712.48|717.01|713.01|717.61|713.61|716.47|712.47|36
1613577600000|2021-02-17 16:00:00|717.08|713.08|718.1|714.1|718.18|714.18|716.98|712.98|33
1613577610000|2021-02-17 16:00:10|718.12|714.12|719.11|715.11|719.11|715.11|718.1|714.1|27
1613577620000|2021-02-17 16:00:20|719.12|715.12|719.28|715.28|719.46|715.46|719.12|715.12|32
1613577630000|2021-02-17 16:00:30|720.18|716.18|719.8|715.8|720.18|716.18|718.97|714.97|27
1613577640000|2021-02-17 16:00:40|719.61|715.61|720.94|716.94|720.94|716.94|719.61|715.61|28
1613577650000|2021-02-17 16:00:50|721.03|717.03|721.13|717.13|721.13|717.13|720.95|716.95|21
1613577660000|2021-02-17 16:01:00|720.95|716.95|721.04|717.04|721.56|717.56|720.95|716.95|23
1613577670000|2021-02-17 16:01:10|721.01|717.01|720.92|716.92|721.06|717.06|720.79|716.79|27
1613577680000|2021-02-17 16:01:20|721.07|717.07|720.84|716.84|721.08|717.08|720.67|716.67|32
1613577690000|2021-02-17 16:01:30|720.83|716.83|721.13|717.13|721.17|717.17|720.77|716.77|19
1613577700000|2021-02-17 16:01:40|721.17|717.17|721.05|717.05|721.26|717.26|720.77|716.77|30
1613577710000|2021-02-17 16:01:50|721.2|717.2|720.94|716.94|721.22|717.22|720.54|716.54|30
1613577720000|2021-02-17 16:02:00|720.93|716.93|721.37|717.37|721.37|717.37|720.54|716.54|29
1613577730000|2021-02-17 16:02:10|721.4|717.4|721.16|717.16|721.84|717.84|721.16|717.16|18
1613577740000|2021-02-17 16:02:20|721.27|717.27|722.1|718.1|722.14|718.14|721.27|717.27|24
1613577750000|2021-02-17 16:02:30|722.11|718.11|722.63|718.63|722.63|718.63|722.11|718.11|21
1613577760000|2021-02-17 16:02:40|722.62|718.62|722.6|718.6|722.87|718.87|722.6|718.6|20
1613577770000|2021-02-17 16:02:50|722.63|718.63|722.66|718.66|722.73|718.73|722.63|718.63|18
1613577780000|2021-02-17 16:03:00|722.68|718.68|722.95|718.95|723.61|719.61|722.67|718.67|24
1613577790000|2021-02-17 16:03:10|722.9|718.9|723.25|719.25|723.85|719.85|722.78|718.78|27
1613577800000|2021-02-17 16:03:20|723.15|719.15|722.72|718.72|723.32|719.32|722.72|718.72|31
1613577810000|2021-02-17 16:03:30|722.71|718.71|721.63|717.63|722.82|718.82|721.6|717.6|33
1613577820000|2021-02-17 16:03:40|721.67|717.67|722.13|718.13|722.15|718.15|721.63|717.63|23
1613577830000|2021-02-17 16:03:50|722.14|718.14|721.8|717.8|722.2|718.2|721.78|717.78|25
1613577840000|2021-02-17 16:04:00|721.86|717.86|721.48|717.48|721.88|717.88|721.33|717.33|33
1613577850000|2021-02-17 16:04:10|721.52|717.52|721.05|717.05|721.53|717.53|721.03|717.03|28
1613577860000|2021-02-17 16:04:20|721.08|717.08|720.68|716.68|721.08|717.08|720.23|716.23|33
1613577870000|2021-02-17 16:04:30|720.61|716.61|720.04|716.04|720.66|716.66|719.93|715.93|33
1613577880000|2021-02-17 16:04:40|720.05|716.05|718.96|714.96|720.09|716.09|718.96|714.96|33
1613577890000|2021-02-17 16:04:50|718.89|714.89|717.63|713.63|718.89|714.89|717.41|713.41|32
1613577900000|2021-02-17 16:05:00|717.57|713.57|717.23|713.23|718.1|714.1|716.85|712.85|37
1613577910000|2021-02-17 16:05:10|717.22|713.22|717.72|713.72|718.23|714.23|717.22|713.22|33
1613577920000|2021-02-17 16:05:20|717.83|713.83|716.79|712.79|717.93|713.93|716.65|712.65|35
1613577930000|2021-02-17 16:05:30|716.76|712.76|715.74|711.74|716.76|712.76|715.67|711.67|29
1613577940000|2021-02-17 16:05:40|715.66|711.66|714.81|710.81|715.78|711.78|714.42|710.42|31
1613577950000|2021-02-17 16:05:50|714.88|710.88|715.18|711.18|715.22|711.22|714.88|710.88|32
1613577960000|2021-02-17 16:06:00|715.31|711.31|716.25|712.25|716.47|712.47|715.31|711.31|35
1613577970000|2021-02-17 16:06:10|716.23|712.23|715.6|711.6|716.23|712.23|715.52|711.52|37
1613577980000|2021-02-17 16:06:20|715.63|711.63|715.55|711.55|716.24|712.24|715.46|711.46|31
1613577990000|2021-02-17 16:06:30|715.51|711.51|714.58|710.58|715.61|711.61|714.58|710.58|33
1613578000000|2021-02-17 16:06:40|714.57|710.57|715.72|711.72|716.01|712.01|714.33|710.33|36
1613578010000|2021-02-17 16:06:50|715.71|711.71|714.67|710.67|715.72|711.72|714.51|710.51|33
1613578020000|2021-02-17 16:07:00|714.68|710.68|715.04|711.04|715.49|711.49|714.68|710.68|34
1613578030000|2021-02-17 16:07:10|715.07|711.07|715.42|711.42|715.53|711.53|714.68|710.68|33
1613578040000|2021-02-17 16:07:20|715.27|711.27|715.27|711.27|715.45|711.45|715.24|711.24|29
1613578050000|2021-02-17 16:07:30|715.33|711.33|714.63|710.63|715.37|711.37|714.63|710.63|25
1613578060000|2021-02-17 16:07:40|714.62|710.62|714.99|710.99|715.4|711.4|714.62|710.62|34
1613578070000|2021-02-17 16:07:50|714.96|710.96|715.67|711.67|715.84|711.84|714.93|710.93|30
1613578080000|2021-02-17 16:08:00|715.7|711.7|715.37|711.37|715.7|711.7|715.37|711.37|34
1613578090000|2021-02-17 16:08:10|715.22|711.22|715.12|711.12|715.26|711.26|714.93|710.93|36
1613578100000|2021-02-17 16:08:20|715.11|711.11|715.86|711.86|715.87|711.87|715.11|711.11|26
1613578110000|2021-02-17 16:08:30|715.85|711.85|715.62|711.62|715.91|711.91|715.44|711.44|23
1613578120000|2021-02-17 16:08:40|715.67|711.67|715.55|711.55|716.12|712.12|715.49|711.49|30
1613578130000|2021-02-17 16:08:50|715.57|711.57|715.69|711.69|715.69|711.69|715.34|711.34|32
1613578140000|2021-02-17 16:09:00|715.7|711.7|716.15|712.15|716.23|712.23|715.7|711.7|31
1613578150000|2021-02-17 16:09:10|716.17|712.17|716.94|712.94|716.95|712.95|716.17|712.17|27
1613578160000|2021-02-17 16:09:20|716.98|712.98|716.97|712.97|716.98|712.98|716.8|712.8|25
1613578170000|2021-02-17 16:09:30|716.95|712.95|716.65|712.65|716.95|712.95|716.45|712.45|25
1613578180000|2021-02-17 16:09:40|716.57|712.57|716.27|712.27|716.7|712.7|716.08|712.08|29
1613578190000|2021-02-17 16:09:50|716.26|712.26|715.66|711.66|716.53|712.53|715.62|711.62|36
1613578200000|2021-02-17 16:10:00|715.77|711.77|715.48|711.48|715.84|711.84|715.33|711.33|30
1613578210000|2021-02-17 16:10:10|715.45|711.45|715.44|711.44|715.46|711.46|715.28|711.28|20
1613578220000|2021-02-17 16:10:20|715.43|711.43|714.43|710.43|715.49|711.49|714.28|710.28|32
1613578230000|2021-02-17 16:10:30|714.44|710.44|714.31|710.31|714.72|710.72|714.31|710.31|31
1613578240000|2021-02-17 16:10:40|714.06|710.06|714.5|710.5|714.52|710.52|714.06|710.06|31
1613578250000|2021-02-17 16:10:50|714.49|710.49|713.8|709.8|714.49|710.49|713.8|709.8|37
1613578260000|2021-02-17 16:11:00|713.81|709.81|714.2|710.2|714.28|710.28|713.74|709.74|34
1613578270000|2021-02-17 16:11:10|714.19|710.19|714.58|710.58|714.7|710.7|714.14|710.14|32
1613578280000|2021-02-17 16:11:20|714.57|710.57|714.62|710.62|714.66|710.66|714.41|710.41|34
1613578290000|2021-02-17 16:11:30|714.61|710.61|715.28|711.28|715.29|711.29|714.61|710.61|31
1613578300000|2021-02-17 16:11:40|715.25|711.25|715.04|711.04|715.25|711.25|714.67|710.67|32
1613578310000|2021-02-17 16:11:50|715.05|711.05|714.61|710.61|715.22|711.22|714.36|710.36|29
1613578320000|2021-02-17 16:12:00|714.6|710.6|714.7|710.7|714.8|710.8|714.59|710.59|29
1613578330000|2021-02-17 16:12:10|714.64|710.64|714.34|710.34|714.65|710.65|714.34|710.34|25
1613578340000|2021-02-17 16:12:20|714.36|710.36|714.6|710.6|714.6|710.6|713.87|709.87|36
1613578350000|2021-02-17 16:12:30|714.54|710.54|714.22|710.22|714.66|710.66|714.1|710.1|35
1613578360000|2021-02-17 16:12:40|714.42|710.42|714.14|710.14|714.43|710.43|714.14|710.14|27
1613578370000|2021-02-17 16:12:50|714.17|710.17|714.3|710.3|714.36|710.36|713.93|709.93|29
1613578380000|2021-02-17 16:13:00|714.35|710.35|714.23|710.23|714.51|710.51|714.13|710.13|34
1613578390000|2021-02-17 16:13:10|714.21|710.21|713.89|709.89|714.37|710.37|713.81|709.81|32
1613578400000|2021-02-17 16:13:20|713.94|709.94|713.79|709.79|713.97|709.97|713.71|709.71|29
1613578410000|2021-02-17 16:13:30|713.85|709.85|713.79|709.79|714.1|710.1|713.75|709.75|26
1613578420000|2021-02-17 16:13:40|713.81|709.81|713.83|709.83|714.1|710.1|713.76|709.76|23
1613578430000|2021-02-17 16:13:50|713.82|709.82|713.7|709.7|713.84|709.84|713.7|709.7|24
1613578440000|2021-02-17 16:14:00|713.69|709.69|713.75|709.75|713.79|709.79|713.51|709.51|27
1613578450000|2021-02-17 16:14:10|713.74|709.74|713.47|709.47|713.74|709.74|713.44|709.44|21
1613578460000|2021-02-17 16:14:20|713.43|709.43|712.1|708.1|713.43|709.43|712.06|708.06|35
1613578470000|2021-02-17 16:14:30|712.08|708.08|712.02|708.02|712.19|708.19|711.82|707.82|28
1613578480000|2021-02-17 16:14:40|711.98|707.98|712.49|708.49|712.49|708.49|711.98|707.98|22
1613578490000|2021-02-17 16:14:50|712.58|708.58|712.67|708.67|712.71|708.71|712.55|708.55|13
1613578500000|2021-02-17 16:15:00|712.65|708.65|712|708|712.68|708.68|712|708|24
1613578510000|2021-02-17 16:15:10|711.99|707.99|711.74|707.74|712.01|708.01|711.25|707.25|22
1613578520000|2021-02-17 16:15:20|711.75|707.75|711.49|707.49|711.86|707.86|711.31|707.31|34
1613578530000|2021-02-17 16:15:30|711.37|707.37|710.83|706.83|711.49|707.49|710.83|706.83|25
1613578540000|2021-02-17 16:15:40|710.79|706.79|711.22|707.22|711.23|707.23|710.75|706.75|25
1613578550000|2021-02-17 16:15:50|711.3|707.3|710.94|706.94|711.3|707.3|710.89|706.89|23
1613578560000|2021-02-17 16:16:00|710.88|706.88|710.59|706.59|710.9|706.9|710.53|706.53|29
1613578570000|2021-02-17 16:16:10|710.57|706.57|710.48|706.48|710.58|706.58|710.41|706.41|22
1613578580000|2021-02-17 16:16:20|710.47|706.47|710.4|706.4|710.48|706.48|710.35|706.35|25
1613578590000|2021-02-17 16:16:30|710.39|706.39|710.32|706.32|710.39|706.39|710.26|706.26|18
1613578600000|2021-02-17 16:16:40|710.3|706.3|710.36|706.36|710.4|706.4|710.21|706.21|26
1613578610000|2021-02-17 16:16:50|710.37|706.37|710.25|706.25|710.37|706.37|710.17|706.17|29
1613578620000|2021-02-17 16:17:00|710.27|706.27|710.27|706.27|710.35|706.35|710.25|706.25|25
1613578630000|2021-02-17 16:17:10|710.26|706.26|709.87|705.87|710.26|706.26|709.81|705.81|30
1613578640000|2021-02-17 16:17:20|709.88|705.88|709.6|705.6|710.13|706.13|709.56|705.56|36
1613578650000|2021-02-17 16:17:30|709.84|705.84|709.78|705.78|709.86|705.86|709.61|705.61|23
1613578660000|2021-02-17 16:17:40|709.88|705.88|710.7|706.7|710.7|706.7|709.88|705.88|31
1613578670000|2021-02-17 16:17:50|710.71|706.71|709.97|705.97|710.71|706.71|709.94|705.94|32
1613578680000|2021-02-17 16:18:00|709.96|705.96|710.09|706.09|710.19|706.19|709.92|705.92|28
1613578690000|2021-02-17 16:18:10|710.11|706.11|710.11|706.11|710.24|706.24|709.92|705.92|32
1613578700000|2021-02-17 16:18:20|710.12|706.12|710.69|706.69|710.81|706.81|710.12|706.12|26
1613578710000|2021-02-17 16:18:30|710.68|706.68|710.62|706.62|710.8|706.8|710.6|706.6|16
1613578720000|2021-02-17 16:18:40|710.61|706.61|710.58|706.58|710.69|706.69|710.52|706.52|31
1613578730000|2021-02-17 16:18:50|710.57|706.57|710.67|706.67|710.74|706.74|710.57|706.57|17
1613578740000|2021-02-17 16:19:00|710.68|706.68|710.37|706.37|710.77|706.77|710.37|706.37|30
1613578750000|2021-02-17 16:19:10|710.49|706.49|710.52|706.52|710.67|706.67|710.34|706.34|33
1613578760000|2021-02-17 16:19:20|710.53|706.53|710.67|706.67|710.67|706.67|710.48|706.48|27
1613578770000|2021-02-17 16:19:30|710.66|706.66|711.87|707.87|711.91|707.91|710.66|706.66|24
1613578780000|2021-02-17 16:19:40|711.86|707.86|711.66|707.66|711.88|707.88|711.53|707.53|32
1613578790000|2021-02-17 16:19:50|711.56|707.56|711.52|707.52|711.71|707.71|711.47|707.47|23
1613578800000|2021-02-17 16:20:00|711.56|707.56|711.67|707.67|711.67|707.67|711.52|707.52|23
1613578810000|2021-02-17 16:20:10|711.82|707.82|711.83|707.83|711.91|707.91|711.75|707.75|21
1613578820000|2021-02-17 16:20:20|711.81|707.81|712.29|708.29|712.51|708.51|711.8|707.8|25
1613578830000|2021-02-17 16:20:30|712.3|708.3|711.83|707.83|712.3|708.3|711.83|707.83|20
1613578840000|2021-02-17 16:20:40|711.91|707.91|711.97|707.97|712.11|708.11|711.84|707.84|26
1613578850000|2021-02-17 16:20:50|711.96|707.96|711.99|707.99|712.1|708.1|711.88|707.88|25
1613578860000|2021-02-17 16:21:00|711.98|707.98|712.07|708.07|712.26|708.26|711.98|707.98|20
1613578870000|2021-02-17 16:21:10|712.09|708.09|712.28|708.28|712.29|708.29|712.01|708.01|31
1613578880000|2021-02-17 16:21:20|712.31|708.31|712.51|708.51|712.6|708.6|712.31|708.31|26
1613578890000|2021-02-17 16:21:30|712.5|708.5|712.55|708.55|712.62|708.62|712.41|708.41|24
1613578900000|2021-02-17 16:21:40|712.54|708.54|713.34|709.34|713.34|709.34|712.52|708.52|25
1613578910000|2021-02-17 16:21:50|713.45|709.45|713.13|709.13|713.47|709.47|713.08|709.08|34
1613578920000|2021-02-17 16:22:00|713.09|709.09|712.78|708.78|713.21|709.21|712.73|708.73|34
1613578930000|2021-02-17 16:22:10|712.77|708.77|712.37|708.37|712.82|708.82|712.37|708.37|34
1613578940000|2021-02-17 16:22:20|712.42|708.42|712.35|708.35|712.62|708.62|712.29|708.29|30
1613578950000|2021-02-17 16:22:30|712.34|708.34|711.48|707.48|712.37|708.37|711.46|707.46|32
1613578960000|2021-02-17 16:22:40|711.46|707.46|711.56|707.56|711.56|707.56|711.37|707.37|29
1613578970000|2021-02-17 16:22:50|711.3|707.3|711.34|707.34|711.53|707.53|711.14|707.14|37
1613578980000|2021-02-17 16:23:00|711.39|707.39|711.64|707.64|711.64|707.64|711.32|707.32|29
1613578990000|2021-02-17 16:23:10|711.72|707.72|711.47|707.47|711.72|707.72|711.4|707.4|30
1613579000000|2021-02-17 16:23:20|711.49|707.49|711.92|707.92|712.07|708.07|711.49|707.49|29
1613579010000|2021-02-17 16:23:30|711.81|707.81|712.21|708.21|712.22|708.22|711.79|707.79|32
1613579020000|2021-02-17 16:23:40|712.18|708.18|712.15|708.15|712.21|708.21|712.08|708.08|28
1613579030000|2021-02-17 16:23:50|712.13|708.13|712.1|708.1|712.16|708.16|711.9|707.9|22
1613579040000|2021-02-17 16:24:00|712.09|708.09|712.69|708.69|712.7|708.7|712.09|708.09|27
1613579050000|2021-02-17 16:24:10|712.67|708.67|712.57|708.57|712.99|708.99|712.55|708.55|31
1613579060000|2021-02-17 16:24:20|712.6|708.6|712.48|708.48|712.75|708.75|712.48|708.48|23
1613579070000|2021-02-17 16:24:30|712.5|708.5|712.27|708.27|712.51|708.51|712.25|708.25|21
1613579080000|2021-02-17 16:24:40|712.33|708.33|712.43|708.43|712.79|708.79|712.33|708.33|25
1613579090000|2021-02-17 16:24:50|712.47|708.47|712.46|708.46|712.67|708.67|712.1|708.1|30
1613579100000|2021-02-17 16:25:00|712.61|708.61|712.41|708.41|712.77|708.77|712.21|708.21|32
1613579110000|2021-02-17 16:25:10|712.62|708.62|712.83|708.83|712.87|708.87|712.59|708.59|29
1613579120000|2021-02-17 16:25:20|712.84|708.84|712.31|708.31|712.88|708.88|712.12|708.12|28
1613579130000|2021-02-17 16:25:30|712.33|708.33|712.46|708.46|712.61|708.61|712.31|708.31|24
1613579140000|2021-02-17 16:25:40|712.44|708.44|713.07|709.07|713.11|709.11|712.44|708.44|33
1613579150000|2021-02-17 16:25:50|713.08|709.08|713.19|709.19|713.24|709.24|712.99|708.99|21
1613579160000|2021-02-17 16:26:00|713.2|709.2|712.8|708.8|713.3|709.3|712.7|708.7|27
1613579170000|2021-02-17 16:26:10|712.73|708.73|712.52|708.52|712.75|708.75|712.27|708.27|32
1613579180000|2021-02-17 16:26:20|712.57|708.57|712.47|708.47|712.68|708.68|712.25|708.25|32
1613579190000|2021-02-17 16:26:30|712.54|708.54|712.87|708.87|712.88|708.88|712.54|708.54|28
1613579200000|2021-02-17 16:26:40|712.81|708.81|712.48|708.48|713.03|709.03|712.43|708.43|33
1613579210000|2021-02-17 16:26:50|712.66|708.66|712.74|708.74|712.74|708.74|712.48|708.48|21
1613579220000|2021-02-17 16:27:00|712.75|708.75|712.81|708.81|712.96|708.96|712.58|708.58|25
1613579230000|2021-02-17 16:27:10|712.79|708.79|712.91|708.91|712.91|708.91|712.67|708.67|27
1613579240000|2021-02-17 16:27:20|712.92|708.92|712.75|708.75|713|709|712.66|708.66|17
1613579250000|2021-02-17 16:27:30|712.89|708.89|712.84|708.84|712.96|708.96|712.81|708.81|14
1613579260000|2021-02-17 16:27:40|713.16|709.16|713.66|709.66|713.69|709.69|713.02|709.02|24
1613579270000|2021-02-17 16:27:50|713.65|709.65|714.05|710.05|714.05|710.05|713.65|709.65|25
1613579280000|2021-02-17 16:28:00|714.08|710.08|714.61|710.61|714.61|710.61|714.02|710.02|26
1613579290000|2021-02-17 16:28:10|714.62|710.62|714.41|710.41|714.84|710.84|714.38|710.38|29
1613579300000|2021-02-17 16:28:20|714.44|710.44|714.2|710.2|714.52|710.52|714.19|710.19|22
1613579310000|2021-02-17 16:28:30|714.34|710.34|714.73|710.73|714.8|710.8|714.22|710.22|23
1613579320000|2021-02-17 16:28:40|714.71|710.71|715.02|711.02|715.07|711.07|714.7|710.7|14
1613579330000|2021-02-17 16:28:50|715|711|715.21|711.21|715.42|711.42|714.83|710.83|28
1613579340000|2021-02-17 16:29:00|715.26|711.26|716|712|716|712|715.21|711.21|31
1613579350000|2021-02-17 16:29:10|716.02|712.02|715.66|711.66|716.02|712.02|715.66|711.66|31
1613579360000|2021-02-17 16:29:20|715.67|711.67|715.68|711.68|715.96|711.96|715.48|711.48|27
1613579370000|2021-02-17 16:29:30|715.67|711.67|715.44|711.44|715.67|711.67|715.27|711.27|30
1613579380000|2021-02-17 16:29:40|715.35|711.35|714.52|710.52|715.48|711.48|714.29|710.29|25
1613579390000|2021-02-17 16:29:50|714.44|710.44|714.78|710.78|714.8|710.8|714.34|710.34|26
1613579400000|2021-02-17 16:30:00|714.85|710.85|714.82|710.82|715.03|711.03|714.72|710.72|23
1613579410000|2021-02-17 16:30:10|714.81|710.81|714.44|710.44|714.82|710.82|714.44|710.44|14
1613579420000|2021-02-17 16:30:20|714.39|710.39|714.49|710.49|714.72|710.72|714.37|710.37|29
1613579430000|2021-02-17 16:30:30|714.45|710.45|713.43|709.43|714.54|710.54|713.43|709.43|35
1613579440000|2021-02-17 16:30:40|713.54|709.54|713.75|709.75|713.84|709.84|713.54|709.54|22
1613579450000|2021-02-17 16:30:50|713.81|709.81|714.36|710.36|714.37|710.37|713.79|709.79|25
1613579460000|2021-02-17 16:31:00|714.37|710.37|714.8|710.8|714.8|710.8|714.31|710.31|26
1613579470000|2021-02-17 16:31:10|714.89|710.89|715.75|711.75|715.77|711.77|714.89|710.89|21
1613579480000|2021-02-17 16:31:20|715.77|711.77|716.58|712.58|716.58|712.58|715.65|711.65|31
1613579490000|2021-02-17 16:31:30|716.59|712.59|716.26|712.26|716.67|712.67|716.26|712.26|34
1613579500000|2021-02-17 16:31:40|715.99|711.99|716.12|712.12|716.24|712.24|715.94|711.94|36
1613579510000|2021-02-17 16:31:50|716.15|712.15|716.43|712.43|716.43|712.43|716.14|712.14|30
1613579520000|2021-02-17 16:32:00|716.46|712.46|718.13|714.13|718.14|714.14|716.46|712.46|34
1613579530000|2021-02-17 16:32:10|718.14|714.14|718.18|714.18|718.37|714.37|717.76|713.76|34
1613579540000|2021-02-17 16:32:20|718.15|714.15|718.02|714.02|718.16|714.16|717.66|713.66|36
1613579550000|2021-02-17 16:32:30|718.03|714.03|718.08|714.08|718.58|714.58|717.98|713.98|38
1613579560000|2021-02-17 16:32:40|718.01|714.01|717.9|713.9|718.3|714.3|717.68|713.68|34
1613579570000|2021-02-17 16:32:50|717.91|713.91|718.12|714.12|718.41|714.41|717.91|713.91|29
1613579580000|2021-02-17 16:33:00|718.01|714.01|718.49|714.49|718.57|714.57|718.01|714.01|31
1613579590000|2021-02-17 16:33:10|718.47|714.47|718.09|714.09|718.49|714.49|718.09|714.09|30
1613579600000|2021-02-17 16:33:20|718.13|714.13|718.5|714.5|718.57|714.57|718|714|29
1613579610000|2021-02-17 16:33:30|718.51|714.51|717.46|713.46|718.51|714.51|717.37|713.37|31
1613579620000|2021-02-17 16:33:40|717.4|713.4|718.03|714.03|718.03|714.03|717.37|713.37|33
1613579630000|2021-02-17 16:33:50|718.01|714.01|719.15|715.15|719.15|715.15|718.01|714.01|29
1613579640000|2021-02-17 16:34:00|719.16|715.16|719.25|715.25|719.35|715.35|719.15|715.15|25
1613579650000|2021-02-17 16:34:10|719.23|715.23|719.3|715.3|719.34|715.34|719.04|715.04|31
1613579660000|2021-02-17 16:34:20|719.32|715.32|719.43|715.43|719.56|715.56|719.31|715.31|34
1613579670000|2021-02-17 16:34:30|719.38|715.38|718.67|714.67|719.5|715.5|718.67|714.67|34
1613579680000|2021-02-17 16:34:40|718.7|714.7|718.73|714.73|719.01|715.01|718.6|714.6|34
1613579690000|2021-02-17 16:34:50|718.65|714.65|718.81|714.81|718.81|714.81|718.35|714.35|33
1613579700000|2021-02-17 16:35:00|718.67|714.67|719.07|715.07|719.39|715.39|718.52|714.52|36
1613579710000|2021-02-17 16:35:10|719.11|715.11|718.92|714.92|719.25|715.25|718.92|714.92|36
1613579720000|2021-02-17 16:35:20|718.89|714.89|718.65|714.65|719.1|715.1|718.65|714.65|28
1613579730000|2021-02-17 16:35:30|718.68|714.68|718.4|714.4|718.97|714.97|718.24|714.24|29
1613579740000|2021-02-17 16:35:40|718.44|714.44|718.54|714.54|718.8|714.8|718.41|714.41|35
1613579750000|2021-02-17 16:35:50|718.5|714.5|718.49|714.49|718.78|714.78|718.42|714.42|35
1613579760000|2021-02-17 16:36:00|718.46|714.46|718.52|714.52|718.91|714.91|718.45|714.45|31
1613579770000|2021-02-17 16:36:10|718.44|714.44|717.54|713.54|718.52|714.52|717.16|713.16|35
1613579780000|2021-02-17 16:36:20|717.25|713.25|717.46|713.46|717.57|713.57|717.07|713.07|34
1613579790000|2021-02-17 16:36:30|717.42|713.42|717.14|713.14|717.67|713.67|717.14|713.14|31
1613579800000|2021-02-17 16:36:40|717.12|713.12|716.58|712.58|717.76|713.76|716.53|712.53|36
1613579810000|2021-02-17 16:36:50|716.6|712.6|716.9|712.9|716.9|712.9|716.48|712.48|27
1613579820000|2021-02-17 16:37:00|716.94|712.94|716.88|712.88|717.33|713.33|716.87|712.87|20
1613579830000|2021-02-17 16:37:10|716.87|712.87|716.81|712.81|717.11|713.11|716.68|712.68|29
1613579840000|2021-02-17 16:37:20|716.71|712.71|717.03|713.03|717.17|713.17|716.5|712.5|35
1613579850000|2021-02-17 16:37:30|717.08|713.08|716.87|712.87|717.12|713.12|716.71|712.71|33
1613579860000|2021-02-17 16:37:40|716.84|712.84|716.98|712.98|717.29|713.29|716.81|712.81|29
1613579870000|2021-02-17 16:37:50|716.89|712.89|717.14|713.14|717.15|713.15|716.67|712.67|33
1613579880000|2021-02-17 16:38:00|717.1|713.1|717.68|713.68|717.68|713.68|717.1|713.1|30
1613579890000|2021-02-17 16:38:10|717.73|713.73|717.71|713.71|717.82|713.82|717.66|713.66|17
1613579900000|2021-02-17 16:38:20|717.8|713.8|717.45|713.45|717.8|713.8|717.25|713.25|20
1613579910000|2021-02-17 16:38:30|717.41|713.41|717.17|713.17|717.41|713.41|716.94|712.94|28
1613579920000|2021-02-17 16:38:40|717.14|713.14|716.82|712.82|717.14|713.14|716.78|712.78|28
1613579930000|2021-02-17 16:38:50|716.84|712.84|717.05|713.05|717.2|713.2|716.77|712.77|28
1613579940000|2021-02-17 16:39:00|717.04|713.04|717.11|713.11|717.17|713.17|717.02|713.02|23
1613579950000|2021-02-17 16:39:10|717.12|713.12|716.99|712.99|717.39|713.39|716.98|712.98|27
1613579960000|2021-02-17 16:39:20|716.97|712.97|716.6|712.6|716.97|712.97|716.37|712.37|33
1613579970000|2021-02-17 16:39:30|716.51|712.51|716.68|712.68|716.69|712.69|716.47|712.47|23
1613579980000|2021-02-17 16:39:40|716.66|712.66|716.57|712.57|716.7|712.7|716.5|712.5|15
1613579990000|2021-02-17 16:39:50|716.58|712.58|716.65|712.65|716.7|712.7|716.48|712.48|26
1613580000000|2021-02-17 16:40:00|716.62|712.62|716.85|712.85|716.95|712.95|716.62|712.62|23
1613580010000|2021-02-17 16:40:10|716.83|712.83|716.8|712.8|716.86|712.86|716.75|712.75|17
1613580020000|2021-02-17 16:40:20|716.86|712.86|717.01|713.01|717.02|713.02|716.81|712.81|20
1613580030000|2021-02-17 16:40:30|717.02|713.02|717.32|713.32|717.72|713.72|717.02|713.02|23
1613580040000|2021-02-17 16:40:40|717.33|713.33|717.63|713.63|717.65|713.65|717.22|713.22|28
1613580050000|2021-02-17 16:40:50|717.61|713.61|718.31|714.31|718.31|714.31|717.53|713.53|17
1613580060000|2021-02-17 16:41:00|718.28|714.28|717.92|713.92|718.37|714.37|717.84|713.84|24
1613580070000|2021-02-17 16:41:10|717.97|713.97|717.63|713.63|718.04|714.04|717.62|713.62|30
1613580080000|2021-02-17 16:41:20|717.71|713.71|717.52|713.52|717.99|713.99|717.52|713.52|26
1613580090000|2021-02-17 16:41:30|717.67|713.67|717.8|713.8|717.8|713.8|717.49|713.49|32
1613580100000|2021-02-17 16:41:40|717.81|713.81|717.47|713.47|717.81|713.81|717.24|713.24|27
1613580110000|2021-02-17 16:41:50|717.46|713.46|717.78|713.78|717.78|713.78|717.42|713.42|31
1613580120000|2021-02-17 16:42:00|717.42|713.42|717.85|713.85|717.87|713.87|717.42|713.42|30
1613580130000|2021-02-17 16:42:10|717.84|713.84|717.57|713.57|717.87|713.87|717.57|713.57|19
1613580140000|2021-02-17 16:42:20|717.59|713.59|717.45|713.45|717.63|713.63|716.93|712.93|32
1613580150000|2021-02-17 16:42:30|717.52|713.52|717.3|713.3|717.76|713.76|717.29|713.29|28
1613580160000|2021-02-17 16:42:40|717.31|713.31|717.59|713.59|717.61|713.61|717.28|713.28|24
1613580170000|2021-02-17 16:42:50|717.62|713.62|717.59|713.59|717.96|713.96|717.53|713.53|25
1613580180000|2021-02-17 16:43:00|717.65|713.65|717.3|713.3|717.68|713.68|717.3|713.3|22
1613580190000|2021-02-17 16:43:10|717.31|713.31|717.26|713.26|717.51|713.51|717.21|713.21|31
1613580200000|2021-02-17 16:43:20|717.24|713.24|716.9|712.9|717.43|713.43|716.9|712.9|23
1613580210000|2021-02-17 16:43:30|716.83|712.83|716.17|712.17|716.83|712.83|716.13|712.13|26
1613580220000|2021-02-17 16:43:40|716.18|712.18|716.47|712.47|716.86|712.86|716.18|712.18|27
1613580230000|2021-02-17 16:43:50|716.46|712.46|716.61|712.61|716.72|712.72|716.36|712.36|26
1613580240000|2021-02-17 16:44:00|716.71|712.71|716.95|712.95|716.96|712.96|716.63|712.63|22
1613580250000|2021-02-17 16:44:10|716.91|712.91|716.91|712.91|717.06|713.06|716.91|712.91|21
1613580260000|2021-02-17 16:44:20|716.97|712.97|716.91|712.91|717.17|713.17|716.91|712.91|23
1613580270000|2021-02-17 16:44:30|716.92|712.92|717.08|713.08|717.08|713.08|716.92|712.92|21
1613580280000|2021-02-17 16:44:40|717.2|713.2|717.02|713.02|717.2|713.2|716.97|712.97|23
1613580290000|2021-02-17 16:44:50|717.07|713.07|716.93|712.93|717.15|713.15|716.93|712.93|29
1613580300000|2021-02-17 16:45:00|716.89|712.89|716.94|712.94|716.94|712.94|716.89|712.89|24
1613580310000|2021-02-17 16:45:10|716.95|712.95|716.93|712.93|716.97|712.97|716.91|712.91|13
1613580320000|2021-02-17 16:45:20|716.92|712.92|717.18|713.18|717.27|713.27|716.92|712.92|16
1613580330000|2021-02-17 16:45:30|717.14|713.14|717.22|713.22|717.32|713.32|717.09|713.09|16
1613580340000|2021-02-17 16:45:40|717.13|713.13|717.41|713.41|717.42|713.42|716.96|712.96|24
1613580350000|2021-02-17 16:45:50|717.44|713.44|717.18|713.18|717.5|713.5|717.11|713.11|23
1613580360000|2021-02-17 16:46:00|717.19|713.19|717.33|713.33|717.38|713.38|717.19|713.19|21
1613580370000|2021-02-17 16:46:10|717.34|713.34|717.32|713.32|717.54|713.54|717.28|713.28|14
1613580380000|2021-02-17 16:46:20|717.34|713.34|717.27|713.27|717.39|713.39|717.27|713.27|12
1613580390000|2021-02-17 16:46:30|717.25|713.25|716.65|712.65|717.25|713.25|716.65|712.65|19
1613580400000|2021-02-17 16:46:40|716.71|712.71|716.74|712.74|716.75|712.75|716.71|712.71|5
1613580410000|2021-02-17 16:46:50|716.72|712.72|715.66|711.66|716.74|712.74|715.61|711.61|25
1613580420000|2021-02-17 16:47:00|715.63|711.63|715.26|711.26|715.72|711.72|715.26|711.26|32
1613580430000|2021-02-17 16:47:10|715.27|711.27|715.53|711.53|715.66|711.66|715.26|711.26|31
1613580440000|2021-02-17 16:47:20|715.52|711.52|715.41|711.41|715.54|711.54|715.37|711.37|23
1613580450000|2021-02-17 16:47:30|715.43|711.43|715.35|711.35|715.46|711.46|715.35|711.35|22
1613580460000|2021-02-17 16:47:40|715.4|711.4|715.35|711.35|715.43|711.43|714.87|710.87|29
1613580470000|2021-02-17 16:47:50|715.34|711.34|715.14|711.14|715.38|711.38|714.96|710.96|32
1613580480000|2021-02-17 16:48:00|715.19|711.19|715.19|711.19|715.35|711.35|714.98|710.98|25
1613580490000|2021-02-17 16:48:10|715.3|711.3|715.1|711.1|715.3|711.3|714.98|710.98|32
1613580500000|2021-02-17 16:48:20|715.04|711.04|715.18|711.18|715.34|711.34|715|711|31
1613580510000|2021-02-17 16:48:30|715.11|711.11|714.98|710.98|715.22|711.22|714.98|710.98|27
1613580520000|2021-02-17 16:48:40|714.97|710.97|714.91|710.91|714.97|710.97|714.84|710.84|23
1613580530000|2021-02-17 16:48:50|715.01|711.01|714.96|710.96|715.01|711.01|714.86|710.86|30
1613580540000|2021-02-17 16:49:00|714.9|710.9|714.75|710.75|714.99|710.99|714.74|710.74|29
1613580550000|2021-02-17 16:49:10|714.77|710.77|714.85|710.85|715.04|711.04|714.77|710.77|23
1613580560000|2021-02-17 16:49:20|714.89|710.89|715.59|711.59|715.59|711.59|714.85|710.85|26
1613580570000|2021-02-17 16:49:30|715.75|711.75|715.62|711.62|716.32|712.32|715.57|711.57|31
1613580580000|2021-02-17 16:49:40|715.63|711.63|715.27|711.27|715.8|711.8|715.25|711.25|29
1613580590000|2021-02-17 16:49:50|715.29|711.29|715.15|711.15|715.29|711.29|714.98|710.98|16
1613580600000|2021-02-17 16:50:00|715.16|711.16|715.07|711.07|715.18|711.18|715.07|711.07|12
1613580610000|2021-02-17 16:50:10|715.05|711.05|714.78|710.78|715.07|711.07|714.78|710.78|27
1613580620000|2021-02-17 16:50:20|715.05|711.05|715.12|711.12|715.19|711.19|715.05|711.05|17
1613580630000|2021-02-17 16:50:30|715.11|711.11|714.7|710.7|715.13|711.13|714.65|710.65|24
1613580640000|2021-02-17 16:50:40|714.72|710.72|715.05|711.05|715.06|711.06|714.68|710.68|24
1613580650000|2021-02-17 16:50:50|714.96|710.96|714.99|710.99|715.08|711.08|714.96|710.96|19
1613580660000|2021-02-17 16:51:00|714.98|710.98|715.04|711.04|715.06|711.06|714.84|710.84|17
1613580670000|2021-02-17 16:51:10|715.01|711.01|715.1|711.1|715.22|711.22|714.99|710.99|30
1613580680000|2021-02-17 16:51:20|715.18|711.18|715.42|711.42|715.42|711.42|715.04|711.04|35
1613580690000|2021-02-17 16:51:30|715.45|711.45|715.39|711.39|715.52|711.52|715.35|711.35|20
1613580700000|2021-02-17 16:51:40|715.32|711.32|715.4|711.4|715.42|711.42|715.32|711.32|20
1613580710000|2021-02-17 16:51:50|715.39|711.39|715.38|711.38|715.4|711.4|715.34|711.34|23
1613580720000|2021-02-17 16:52:00|715.39|711.39|715.2|711.2|715.4|711.4|715.13|711.13|20
1613580730000|2021-02-17 16:52:10|715.17|711.17|715.22|711.22|715.3|711.3|715.11|711.11|29
1613580740000|2021-02-17 16:52:20|715.23|711.23|715.52|711.52|715.56|711.56|715.13|711.13|25
1613580750000|2021-02-17 16:52:30|715.53|711.53|715.49|711.49|715.55|711.55|715.32|711.32|34
1613580760000|2021-02-17 16:52:40|715.39|711.39|715.4|711.4|715.55|711.55|715.38|711.38|25
1613580770000|2021-02-17 16:52:50|715.46|711.46|715.59|711.59|715.59|711.59|715.4|711.4|32
1613580780000|2021-02-17 16:53:00|715.56|711.56|715.56|711.56|715.6|711.6|715.48|711.48|35
1613580790000|2021-02-17 16:53:10|715.55|711.55|715.65|711.65|715.65|711.65|715.42|711.42|31
1613580800000|2021-02-17 16:53:20|715.66|711.66|715.7|711.7|715.7|711.7|715.61|711.61|20
1613580810000|2021-02-17 16:53:30|715.72|711.72|716.05|712.05|716.11|712.11|715.72|711.72|26
1613580820000|2021-02-17 16:53:40|716|712|716.15|712.15|716.24|712.24|715.96|711.96|30
1613580830000|2021-02-17 16:53:50|716.19|712.19|716.14|712.14|716.22|712.22|716.09|712.09|31
1613580840000|2021-02-17 16:54:00|716.13|712.13|716.06|712.06|716.13|712.13|715.93|711.93|30
1613580850000|2021-02-17 16:54:10|716.12|712.12|716.31|712.31|716.31|712.31|715.99|711.99|26
1613580860000|2021-02-17 16:54:20|716.38|712.38|717.47|713.47|717.47|713.47|716.38|712.38|31
1613580870000|2021-02-17 16:54:30|717.46|713.46|717.43|713.43|717.5|713.5|717.36|713.36|13
1613580880000|2021-02-17 16:54:40|717.41|713.41|717.14|713.14|717.41|713.41|716.94|712.94|28
1613580890000|2021-02-17 16:54:50|717.15|713.15|717.03|713.03|717.23|713.23|716.99|712.99|15
1613580900000|2021-02-17 16:55:00|717|713|717.58|713.58|717.61|713.61|717|713|23
1613580910000|2021-02-17 16:55:10|717.57|713.57|717.63|713.63|717.64|713.64|717.38|713.38|26
1613580920000|2021-02-17 16:55:20|717.56|713.56|717.7|713.7|717.7|713.7|717.5|713.5|26
1613580930000|2021-02-17 16:55:30|717.71|713.71|717.92|713.92|717.94|713.94|717.71|713.71|15
1613580940000|2021-02-17 16:55:40|717.93|713.93|717.63|713.63|717.98|713.98|717.63|713.63|31
1613580950000|2021-02-17 16:55:50|717.64|713.64|717.65|713.65|717.79|713.79|717.57|713.57|29
1613580960000|2021-02-17 16:56:00|717.79|713.79|718.16|714.16|718.16|714.16|717.79|713.79|25
1613580970000|2021-02-17 16:56:10|718.13|714.13|717.92|713.92|718.16|714.16|717.89|713.89|27
1613580980000|2021-02-17 16:56:20|717.79|713.79|717.76|713.76|717.93|713.93|717.69|713.69|26
1613580990000|2021-02-17 16:56:30|717.79|713.79|718.02|714.02|718.14|714.14|717.77|713.77|28
1613581000000|2021-02-17 16:56:40|718.03|714.03|717.96|713.96|718.03|714.03|717.83|713.83|22
1613581010000|2021-02-17 16:56:50|717.97|713.97|718.1|714.1|718.1|714.1|717.92|713.92|20
1613581020000|2021-02-17 16:57:00|718.14|714.14|718.13|714.13|718.18|714.18|718.1|714.1|18
1613581030000|2021-02-17 16:57:10|718.17|714.17|718.14|714.14|718.19|714.19|718.14|714.14|19
1613581040000|2021-02-17 16:57:20|718.15|714.15|718.12|714.12|718.43|714.43|718.11|714.11|26
1613581050000|2021-02-17 16:57:30|718.34|714.34|718.14|714.14|718.34|714.34|717.93|713.93|23
1613581060000|2021-02-17 16:57:40|718.09|714.09|718.11|714.11|718.19|714.19|718.04|714.04|21
1613581070000|2021-02-17 16:57:50|718.1|714.1|718.04|714.04|718.14|714.14|718.04|714.04|21
1613581080000|2021-02-17 16:58:00|718.06|714.06|718.85|714.85|719.08|715.08|718.06|714.06|29
1613581090000|2021-02-17 16:58:10|718.86|714.86|718.88|714.88|719|715|718.8|714.8|19
1613581100000|2021-02-17 16:58:20|718.87|714.87|718.61|714.61|718.97|714.97|718.6|714.6|28
1613581110000|2021-02-17 16:58:30|718.58|714.58|718.72|714.72|718.74|714.74|718.57|714.57|27
1613581120000|2021-02-17 16:58:40|718.69|714.69|718.7|714.7|718.83|714.83|718.66|714.66|18
1613581130000|2021-02-17 16:58:50|718.69|714.69|718.57|714.57|718.69|714.69|718.57|714.57|15
1613581140000|2021-02-17 16:59:00|718.55|714.55|718.46|714.46|718.55|714.55|718.45|714.45|15
1613581150000|2021-02-17 16:59:10|718.47|714.47|718.48|714.48|718.65|714.65|718.45|714.45|23
1613581160000|2021-02-17 16:59:20|718.63|714.63|717.86|713.86|718.63|714.63|717.77|713.77|23
1613581170000|2021-02-17 16:59:30|717.85|713.85|717.9|713.9|717.94|713.94|717.85|713.85|19
1613581180000|2021-02-17 16:59:40|717.91|713.91|717.87|713.87|717.96|713.96|717.86|713.86|12
1613581190000|2021-02-17 16:59:50|717.81|713.81|717.84|713.84|717.87|713.87|717.69|713.69|32
1613581200000|2021-02-17 17:00:00|717.81|713.81|717.74|713.74|717.83|713.83|717.61|713.61|16
1613581210000|2021-02-17 17:00:10|717.71|713.71|717.73|713.73|717.73|713.73|717.69|713.69|6
1613581220000|2021-02-17 17:00:20|717.74|713.74|717.99|713.99|718.07|714.07|717.74|713.74|27
1613581230000|2021-02-17 17:00:30|718|714|718.25|714.25|718.28|714.28|718|714|14
1613581240000|2021-02-17 17:00:40|718.22|714.22|718.32|714.32|718.32|714.32|718.04|714.04|16
1613581250000|2021-02-17 17:00:50|718.36|714.36|718.34|714.34|718.37|714.37|718.31|714.31|12
1613581260000|2021-02-17 17:01:00|718.35|714.35|718.13|714.13|718.38|714.38|717.96|713.96|31
1613581270000|2021-02-17 17:01:10|718.18|714.18|717.96|713.96|718.21|714.21|717.81|713.81|36
1613581280000|2021-02-17 17:01:20|717.97|713.97|718.25|714.25|718.29|714.29|717.97|713.97|24
1613581290000|2021-02-17 17:01:30|718.24|714.24|719.62|715.62|719.66|715.66|718.24|714.24|25
1613581300000|2021-02-17 17:01:40|719.63|715.63|719.38|715.38|719.63|715.63|719.25|715.25|34
1613581310000|2021-02-17 17:01:50|719.4|715.4|719.3|715.3|719.47|715.47|719.26|715.26|28
1613581320000|2021-02-17 17:02:00|719.31|715.31|719.68|715.68|719.68|715.68|719.31|715.31|22
1613581330000|2021-02-17 17:02:10|719.75|715.75|719.76|715.76|719.78|715.78|719.74|715.74|9
1613581340000|2021-02-17 17:02:20|719.77|715.77|719.8|715.8|719.81|715.81|719.72|715.72|14
1613581350000|2021-02-17 17:02:30|719.81|715.81|719.83|715.83|719.83|715.83|719.78|715.78|13
1613581360000|2021-02-17 17:02:40|719.84|715.84|720.42|716.42|720.43|716.43|719.84|715.84|23
1613581370000|2021-02-17 17:02:50|720.43|716.43|719.6|715.6|720.43|716.43|719.55|715.55|22
1613581380000|2021-02-17 17:03:00|719.64|715.64|720.14|716.14|720.16|716.16|719.55|715.55|30
1613581390000|2021-02-17 17:03:10|720.13|716.13|720.02|716.02|720.13|716.13|719.95|715.95|28
1613581400000|2021-02-17 17:03:20|720.03|716.03|719.67|715.67|720.03|716.03|719.6|715.6|27
1613581410000|2021-02-17 17:03:30|719.65|715.65|719.15|715.15|719.68|715.68|719.04|715.04|33
1613581420000|2021-02-17 17:03:40|719.17|715.17|718.84|714.84|719.17|715.17|718.77|714.77|21
1613581430000|2021-02-17 17:03:50|718.86|714.86|718.59|714.59|718.86|714.86|718.58|714.58|21
1613581440000|2021-02-17 17:04:00|718.58|714.58|718.79|714.79|718.79|714.79|718.58|714.58|24
1613581450000|2021-02-17 17:04:10|718.8|714.8|718.22|714.22|718.8|714.8|718.22|714.22|33
1613581460000|2021-02-17 17:04:20|718.18|714.18|718.19|714.19|718.23|714.23|718.13|714.13|23
1613581470000|2021-02-17 17:04:30|718.21|714.21|718.1|714.1|718.3|714.3|717.88|713.88|34
1613581480000|2021-02-17 17:04:40|718.13|714.13|718.32|714.32|718.48|714.48|717.93|713.93|31
1613581490000|2021-02-17 17:04:50|718.3|714.3|718.45|714.45|718.56|714.56|718.26|714.26|18
1613581500000|2021-02-17 17:05:00|718.46|714.46|717.89|713.89|718.46|714.46|717.85|713.85|29
1613581510000|2021-02-17 17:05:10|717.88|713.88|717.92|713.92|717.92|713.92|717.87|713.87|7
1613581520000|2021-02-17 17:05:20|717.93|713.93|717.92|713.92|717.93|713.93|717.89|713.89|10
1613581530000|2021-02-17 17:05:30|717.91|713.91|717.52|713.52|717.92|713.92|717.42|713.42|24
1613581540000|2021-02-17 17:05:40|717.47|713.47|715.59|711.59|717.47|713.47|715.39|711.39|35
1613581550000|2021-02-17 17:05:50|715.64|711.64|715.62|711.62|715.64|711.64|715.05|711.05|30
1613581560000|2021-02-17 17:06:00|715.61|711.61|715.99|711.99|716.06|712.06|715.48|711.48|28
1613581570000|2021-02-17 17:06:10|715.93|711.93|715.95|711.95|716.2|712.2|715.87|711.87|30
1613581580000|2021-02-17 17:06:20|715.97|711.97|715.73|711.73|716.19|712.19|715.68|711.68|35
1613581590000|2021-02-17 17:06:30|715.72|711.72|715.58|711.58|715.98|711.98|715.4|711.4|36
1613581600000|2021-02-17 17:06:40|715.48|711.48|716.1|712.1|716.12|712.12|715.47|711.47|33
1613581610000|2021-02-17 17:06:50|716.11|712.11|716.44|712.44|716.44|712.44|716.08|712.08|25
1613581620000|2021-02-17 17:07:00|716.46|712.46|716.93|712.93|717.02|713.02|716.43|712.43|30
1613581630000|2021-02-17 17:07:10|716.92|712.92|717.17|713.17|717.26|713.26|716.92|712.92|23
1613581640000|2021-02-17 17:07:20|717.19|713.19|718.02|714.02|718.02|714.02|717.19|713.19|19
1613581650000|2021-02-17 17:07:30|718.03|714.03|717.51|713.51|718.03|714.03|717.34|713.34|32
1613581660000|2021-02-17 17:07:40|717.52|713.52|717.52|713.52|717.55|713.55|717.1|713.1|31
1613581670000|2021-02-17 17:07:50|717.53|713.53|717.12|713.12|717.53|713.53|716.78|712.78|29
1613581680000|2021-02-17 17:08:00|716.88|712.88|716.95|712.95|717.1|713.1|716.76|712.76|32
1613581690000|2021-02-17 17:08:10|716.96|712.96|716.72|712.72|717.05|713.05|716.71|712.71|30
1613581700000|2021-02-17 17:08:20|716.75|712.75|715.98|711.98|716.75|712.75|715.89|711.89|30
1613581710000|2021-02-17 17:08:30|715.99|711.99|715.56|711.56|716.01|712.01|715.45|711.45|34
1613581720000|2021-02-17 17:08:40|715.55|711.55|715.25|711.25|715.66|711.66|715.03|711.03|24
1613581730000|2021-02-17 17:08:50|715.2|711.2|715.61|711.61|715.61|711.61|715.2|711.2|30
1613581740000|2021-02-17 17:09:00|715.62|711.62|715.91|711.91|716.03|712.03|715.62|711.62|30
1613581750000|2021-02-17 17:09:10|715.88|711.88|716.14|712.14|716.19|712.19|715.81|711.81|31
1613581760000|2021-02-17 17:09:20|716.13|712.13|716.45|712.45|716.54|712.54|715.95|711.95|30
1613581770000|2021-02-17 17:09:30|716.43|712.43|716.17|712.17|716.43|712.43|715.77|711.77|24
1613581780000|2021-02-17 17:09:40|716.16|712.16|716.17|712.17|716.4|712.4|716.11|712.11|25
1613581790000|2021-02-17 17:09:50|716.18|712.18|716.33|712.33|716.38|712.38|716.11|712.11|23
1613581800000|2021-02-17 17:10:00|716.41|712.41|716.07|712.07|716.51|712.51|715.94|711.94|30
1613581810000|2021-02-17 17:10:10|715.92|711.92|715.82|711.82|716.23|712.23|715.75|711.75|36
1613581820000|2021-02-17 17:10:20|715.81|711.81|715.72|711.72|715.93|711.93|715.62|711.62|32
1613581830000|2021-02-17 17:10:30|715.75|711.75|715.76|711.76|715.9|711.9|715.54|711.54|24
1613581840000|2021-02-17 17:10:40|715.89|711.89|716.02|712.02|716.06|712.06|715.68|711.68|29
1613581850000|2021-02-17 17:10:50|716.08|712.08|716.14|712.14|716.14|712.14|715.88|711.88|34
1613581860000|2021-02-17 17:11:00|716.17|712.17|716.12|712.12|716.23|712.23|715.98|711.98|26
1613581870000|2021-02-17 17:11:10|716.03|712.03|716.15|712.15|716.16|712.16|716.03|712.03|29
1613581880000|2021-02-17 17:11:20|716.17|712.17|716.39|712.39|716.39|712.39|716.16|712.16|27
1613581890000|2021-02-17 17:11:30|716.36|712.36|716.4|712.4|716.46|712.46|716.34|712.34|18
1613581900000|2021-02-17 17:11:40|716.47|712.47|716.41|712.41|716.47|712.47|716.41|712.41|25
1613581910000|2021-02-17 17:11:50|716.36|712.36|716.32|712.32|716.39|712.39|716.16|712.16|24
1613581920000|2021-02-17 17:12:00|716.33|712.33|715.82|711.82|716.37|712.37|715.82|711.82|24
1613581930000|2021-02-17 17:12:10|715.86|711.86|715.71|711.71|715.87|711.87|715.66|711.66|25
1613581940000|2021-02-17 17:12:20|715.75|711.75|715.04|711.04|715.83|711.83|715.04|711.04|28
1613581950000|2021-02-17 17:12:30|715.06|711.06|715.17|711.17|715.28|711.28|715.06|711.06|25
1613581960000|2021-02-17 17:12:40|715.14|711.14|715.18|711.18|715.27|711.27|715.14|711.14|20
1613581970000|2021-02-17 17:12:50|715.02|711.02|715.33|711.33|715.37|711.37|715.02|711.02|25
1613581980000|2021-02-17 17:13:00|715.35|711.35|715.5|711.5|715.5|711.5|715.35|711.35|19
1613581990000|2021-02-17 17:13:10|715.59|711.59|715.92|711.92|715.97|711.97|715.59|711.59|27
1613582000000|2021-02-17 17:13:20|715.74|711.74|715.76|711.76|715.79|711.79|715.62|711.62|30
1613582010000|2021-02-17 17:13:30|715.75|711.75|715.55|711.55|715.77|711.77|715.55|711.55|30
1613582020000|2021-02-17 17:13:40|715.57|711.57|715.74|711.74|715.82|711.82|715.55|711.55|18
1613582030000|2021-02-17 17:13:50|715.77|711.77|716.05|712.05|716.06|712.06|715.74|711.74|14
1613582040000|2021-02-17 17:14:00|716.07|712.07|716.1|712.1|716.13|712.13|716.06|712.06|8
1613582050000|2021-02-17 17:14:10|716.11|712.11|716.65|712.65|716.66|712.66|716.11|712.11|23
1613582060000|2021-02-17 17:14:20|716.71|712.71|716.68|712.68|716.76|712.76|716.62|712.62|24
1613582070000|2021-02-17 17:14:30|716.69|712.69|716.68|712.68|716.71|712.71|716.31|712.31|25
1613582080000|2021-02-17 17:14:40|716.67|712.67|716.58|712.58|716.67|712.67|716.55|712.55|18
1613582090000|2021-02-17 17:14:50|716.56|712.56|716.68|712.68|716.68|712.68|716.55|712.55|21
1613582100000|2021-02-17 17:15:00|716.69|712.69|716.57|712.57|716.69|712.69|716.53|712.53|23
1613582110000|2021-02-17 17:15:10|716.61|712.61|716.18|712.18|716.61|712.61|716.18|712.18|29
1613582120000|2021-02-17 17:15:20|716.22|712.22|715.87|711.87|716.22|712.22|715.77|711.77|30
1613582130000|2021-02-17 17:15:30|715.85|711.85|715.84|711.84|716.07|712.07|715.77|711.77|34
1613582140000|2021-02-17 17:15:40|715.81|711.81|715.75|711.75|715.84|711.84|715.59|711.59|24
1613582150000|2021-02-17 17:15:50|715.81|711.81|715.45|711.45|715.81|711.81|715.29|711.29|33
1613582160000|2021-02-17 17:16:00|715.43|711.43|716.08|712.08|716.08|712.08|715.43|711.43|26
1613582170000|2021-02-17 17:16:10|716.15|712.15|716.3|712.3|716.31|712.31|716.15|712.15|20
1613582180000|2021-02-17 17:16:20|716.31|712.31|716.31|712.31|716.34|712.34|716.17|712.17|13
1613582190000|2021-02-17 17:16:30|716.3|712.3|716.27|712.27|716.31|712.31|715.86|711.86|31
1613582200000|2021-02-17 17:16:40|716.25|712.25|716.38|712.38|716.39|712.39|716.09|712.09|23
1613582210000|2021-02-17 17:16:50|716.37|712.37|715.8|711.8|716.43|712.43|715.8|711.8|31
1613582220000|2021-02-17 17:17:00|715.79|711.79|715.96|711.96|716.05|712.05|715.79|711.79|30
1613582230000|2021-02-17 17:17:10|716|712|716.02|712.02|716.02|712.02|715.84|711.84|30
1613582240000|2021-02-17 17:17:20|716.03|712.03|715.93|711.93|716.14|712.14|715.93|711.93|24
1613582250000|2021-02-17 17:17:30|715.9|711.9|715.61|711.61|716.15|712.15|715.61|711.61|32
1613582260000|2021-02-17 17:17:40|715.67|711.67|715.45|711.45|715.77|711.77|715.38|711.38|33
1613582270000|2021-02-17 17:17:50|715.46|711.46|715.27|711.27|715.54|711.54|714.99|710.99|31
1613582280000|2021-02-17 17:18:00|715.26|711.26|714.32|710.32|715.28|711.28|714.32|710.32|31
1613582290000|2021-02-17 17:18:10|714.35|710.35|714.4|710.4|714.4|710.4|714.25|710.25|24
1613582300000|2021-02-17 17:18:20|714.42|710.42|714.43|710.43|714.48|710.48|714.42|710.42|32
1613582310000|2021-02-17 17:18:30|714.42|710.42|714.45|710.45|714.48|710.48|714.42|710.42|21
1613582320000|2021-02-17 17:18:40|714.43|710.43|714.49|710.49|714.54|710.54|714.42|710.42|17
1613582330000|2021-02-17 17:18:50|714.46|710.46|715.13|711.13|715.13|711.13|714.46|710.46|29
1613582340000|2021-02-17 17:19:00|715.23|711.23|714.56|710.56|715.31|711.31|714.55|710.55|33
1613582350000|2021-02-17 17:19:10|714.52|710.52|714.87|710.87|714.87|710.87|714.52|710.52|28
1613582360000|2021-02-17 17:19:20|714.89|710.89|714.7|710.7|714.92|710.92|714.67|710.67|28
1613582370000|2021-02-17 17:19:30|714.81|710.81|714.9|710.9|715.1|711.1|714.53|710.53|26
1613582380000|2021-02-17 17:19:40|714.92|710.92|714.96|710.96|715.04|711.04|714.87|710.87|28
1613582390000|2021-02-17 17:19:50|715.1|711.1|715.07|711.07|715.11|711.11|714.87|710.87|32
1613582400000|2021-02-17 17:20:00|715.06|711.06|714.81|710.81|715.1|711.1|714.48|710.48|32
1613582410000|2021-02-17 17:20:10|714.53|710.53|714.82|710.82|714.95|710.95|714.49|710.49|28
1613582420000|2021-02-17 17:20:20|714.81|710.81|714.83|710.83|714.93|710.93|714.52|710.52|31
1613582430000|2021-02-17 17:20:30|714.86|710.86|714.73|710.73|714.88|710.88|714.51|710.51|29
1613582440000|2021-02-17 17:20:40|714.68|710.68|714.4|710.4|714.82|710.82|714.3|710.3|28
1613582450000|2021-02-17 17:20:50|713.89|709.89|713.58|709.58|713.9|709.9|713.4|709.4|30
1613582460000|2021-02-17 17:21:00|713.6|709.6|713.45|709.45|713.63|709.63|713.18|709.18|35
1613582470000|2021-02-17 17:21:10|713.49|709.49|713.68|709.68|713.94|709.94|713.47|709.47|31
1613582480000|2021-02-17 17:21:20|713.69|709.69|713.6|709.6|713.76|709.76|713.46|709.46|25
1613582490000|2021-02-17 17:21:30|713.58|709.58|713.52|709.52|713.65|709.65|713.47|709.47|27
1613582500000|2021-02-17 17:21:40|713.51|709.51|713.68|709.68|713.68|709.68|713.48|709.48|25
1613582510000|2021-02-17 17:21:50|713.63|709.63|713.72|709.72|713.83|709.83|713.48|709.48|28
1613582520000|2021-02-17 17:22:00|713.85|709.85|714.08|710.08|714.28|710.28|713.7|709.7|27
1613582530000|2021-02-17 17:22:10|714.19|710.19|714.23|710.23|714.23|710.23|714.1|710.1|14
1613582540000|2021-02-17 17:22:20|714.27|710.27|714|710|714.27|710.27|714|710|23
1613582550000|2021-02-17 17:22:30|713.99|709.99|713.79|709.79|714.03|710.03|713.71|709.71|32
1613582560000|2021-02-17 17:22:40|713.8|709.8|713.78|709.78|713.98|709.98|713.73|709.73|20
1613582570000|2021-02-17 17:22:50|713.73|709.73|713.69|709.69|713.78|709.78|713.67|709.67|20
1613582580000|2021-02-17 17:23:00|713.68|709.68|713.21|709.21|713.69|709.69|713.2|709.2|32
1613582590000|2021-02-17 17:23:10|713.28|709.28|713.17|709.17|713.28|709.28|713.06|709.06|33
1613582600000|2021-02-17 17:23:20|713.12|709.12|712.76|708.76|713.17|709.17|712.61|708.61|31
1613582610000|2021-02-17 17:23:30|712.47|708.47|712.74|708.74|712.87|708.87|712.25|708.25|36
1613582620000|2021-02-17 17:23:40|712.61|708.61|712|708|712.64|708.64|711.78|707.78|38
1613582630000|2021-02-17 17:23:50|712.01|708.01|711.89|707.89|712.06|708.06|711.83|707.83|32
1613582640000|2021-02-17 17:24:00|711.92|707.92|712.49|708.49|712.72|708.72|711.91|707.91|28
1613582650000|2021-02-17 17:24:10|712.5|708.5|712.45|708.45|712.58|708.58|712.45|708.45|23
1613582660000|2021-02-17 17:24:20|712.46|708.46|712.53|708.53|712.53|708.53|712.35|708.35|26
1613582670000|2021-02-17 17:24:30|712.56|708.56|712.57|708.57|712.58|708.58|712.48|708.48|28
1613582680000|2021-02-17 17:24:40|712.56|708.56|712.57|708.57|712.6|708.6|712.56|708.56|26
1613582690000|2021-02-17 17:24:50|712.56|708.56|713.26|709.26|713.41|709.41|712.56|708.56|24
1613582700000|2021-02-17 17:25:00|713.37|709.37|713.01|709.01|713.52|709.52|712.92|708.92|23
1613582710000|2021-02-17 17:25:10|712.98|708.98|712.95|708.95|713.04|709.04|712.95|708.95|23
1613582720000|2021-02-17 17:25:20|713|709|712.93|708.93|713.01|709.01|712.9|708.9|20
1613582730000|2021-02-17 17:25:30|712.92|708.92|712.98|708.98|713|709|712.91|708.91|18
1613582740000|2021-02-17 17:25:40|713.03|709.03|712.84|708.84|713.03|709.03|712.76|708.76|26
1613582750000|2021-02-17 17:25:50|712.87|708.87|712.54|708.54|712.88|708.88|712.5|708.5|28
1613582760000|2021-02-17 17:26:00|712.55|708.55|712.57|708.57|712.63|708.63|712.55|708.55|27
1613582770000|2021-02-17 17:26:10|712.56|708.56|712.5|708.5|712.61|708.61|712.5|708.5|11
1613582780000|2021-02-17 17:26:20|712.48|708.48|712.59|708.59|712.61|708.61|712.36|708.36|27
1613582790000|2021-02-17 17:26:30|712.61|708.61|712.78|708.78|712.84|708.84|712.59|708.59|18
1613582800000|2021-02-17 17:26:40|712.77|708.77|713.23|709.23|713.23|709.23|712.76|708.76|20
1613582810000|2021-02-17 17:26:50|713.21|709.21|713.14|709.14|713.58|709.58|713.1|709.1|30
1613582820000|2021-02-17 17:27:00|713.19|709.19|713.07|709.07|713.19|709.19|712.98|708.98|25
1613582830000|2021-02-17 17:27:10|713.09|709.09|713.1|709.1|713.1|709.1|712.71|708.71|24
1613582840000|2021-02-17 17:27:20|713.07|709.07|713.41|709.41|713.43|709.43|713.07|709.07|23
1613582850000|2021-02-17 17:27:30|713.43|709.43|713.12|709.12|713.43|709.43|713.05|709.05|30
1613582860000|2021-02-17 17:27:40|713.06|709.06|713.21|709.21|713.22|709.22|712.79|708.79|31
1613582870000|2021-02-17 17:27:50|713.17|709.17|712.59|708.59|713.19|709.19|712.56|708.56|28
1613582880000|2021-02-17 17:28:00|712.67|708.67|712.92|708.92|713.02|709.02|712.67|708.67|22
1613582890000|2021-02-17 17:28:10|712.95|708.95|712.74|708.74|712.96|708.96|712.67|708.67|33
1613582900000|2021-02-17 17:28:20|712.77|708.77|712.87|708.87|712.95|708.95|712.65|708.65|23
1613582910000|2021-02-17 17:28:30|712.83|708.83|713.12|709.12|713.19|709.19|712.79|708.79|28
1613582920000|2021-02-17 17:28:40|713.11|709.11|713.25|709.25|713.25|709.25|713.11|709.11|24
1613582930000|2021-02-17 17:28:50|713.26|709.26|713.51|709.51|713.55|709.55|713.26|709.26|18
1613582940000|2021-02-17 17:29:00|713.55|709.55|713.62|709.62|713.62|709.62|713.45|709.45|21
1613582950000|2021-02-17 17:29:10|713.6|709.6|713.5|709.5|713.64|709.64|713.5|709.5|26
1613582960000|2021-02-17 17:29:20|713.51|709.51|713.49|709.49|713.58|709.58|713.47|709.47|21
1613582970000|2021-02-17 17:29:30|713.46|709.46|713.49|709.49|713.55|709.55|713.46|709.46|21
1613582980000|2021-02-17 17:29:40|713.47|709.47|713.56|709.56|713.6|709.6|713.44|709.44|16
1613582990000|2021-02-17 17:29:50|713.53|709.53|714.23|710.23|714.23|710.23|713.51|709.51|27
1613583000000|2021-02-17 17:30:00|714.24|710.24|714.68|710.68|714.72|710.72|714.24|710.24|24
1613583010000|2021-02-17 17:30:10|714.69|710.69|715.39|711.39|715.39|711.39|714.68|710.68|27
1613583020000|2021-02-17 17:30:20|715.4|711.4|715.3|711.3|715.43|711.43|715.28|711.28|18
1613583030000|2021-02-17 17:30:30|715.31|711.31|715.01|711.01|715.32|711.32|714.87|710.87|27
1613583040000|2021-02-17 17:30:40|715.02|711.02|715.23|711.23|715.23|711.23|714.92|710.92|28
1613583050000|2021-02-17 17:30:50|715.24|711.24|715.25|711.25|715.31|711.31|715.11|711.11|26
1613583060000|2021-02-17 17:31:00|715.21|711.21|715.23|711.23|715.34|711.34|715.12|711.12|26
1613583070000|2021-02-17 17:31:10|715.24|711.24|715.19|711.19|715.28|711.28|715.15|711.15|14
1613583080000|2021-02-17 17:31:20|715.18|711.18|715.19|711.19|715.26|711.26|715.18|711.18|5
1613583090000|2021-02-17 17:31:30|715.09|711.09|714.72|710.72|715.1|711.1|714.55|710.55|24
1613583100000|2021-02-17 17:31:40|714.74|710.74|714.99|710.99|714.99|710.99|714.74|710.74|24
1613583110000|2021-02-17 17:31:50|714.98|710.98|714.99|710.99|715.01|711.01|714.89|710.89|29
1613583120000|2021-02-17 17:32:00|715.03|711.03|715.39|711.39|715.4|711.4|714.99|710.99|24
1613583130000|2021-02-17 17:32:10|715.38|711.38|715.4|711.4|715.55|711.55|715.38|711.38|22
1613583140000|2021-02-17 17:32:20|715.39|711.39|715.35|711.35|715.52|711.52|715.35|711.35|32
1613583150000|2021-02-17 17:32:30|715.37|711.37|715.47|711.47|715.47|711.47|715.32|711.32|23
1613583160000|2021-02-17 17:32:40|715.46|711.46|715.28|711.28|715.46|711.46|715.11|711.11|27
1613583170000|2021-02-17 17:32:50|715.27|711.27|715.27|711.27|715.3|711.3|715.22|711.22|24
1613583180000|2021-02-17 17:33:00|715.26|711.26|715.48|711.48|715.49|711.49|715.26|711.26|23
1613583190000|2021-02-17 17:33:10|715.5|711.5|715.01|711.01|715.53|711.53|714.98|710.98|28
1613583200000|2021-02-17 17:33:20|714.98|710.98|714.99|710.99|715.07|711.07|714.96|710.96|23
1613583210000|2021-02-17 17:33:30|714.96|710.96|713.98|709.98|714.99|710.99|713.85|709.85|34
1613583220000|2021-02-17 17:33:40|713.9|709.9|713.07|709.07|713.91|709.91|713.07|709.07|25
1613583230000|2021-02-17 17:33:50|713.04|709.04|712.85|708.85|713.04|709.04|712.58|708.58|24
1613583240000|2021-02-17 17:34:00|712.86|708.86|713|709|713.04|709.04|712.79|708.79|30
1613583250000|2021-02-17 17:34:10|712.98|708.98|712.98|708.98|713.08|709.08|712.82|708.82|23
1613583260000|2021-02-17 17:34:20|712.94|708.94|712.5|708.5|712.94|708.94|712.41|708.41|26
1613583270000|2021-02-17 17:34:30|712.44|708.44|711.96|707.96|712.44|708.44|711.83|707.83|34
1613583280000|2021-02-17 17:34:40|711.92|707.92|712.36|708.36|712.43|708.43|711.92|707.92|31
1613583290000|2021-02-17 17:34:50|712.38|708.38|712.77|708.77|712.85|708.85|712.38|708.38|27
1613583300000|2021-02-17 17:35:00|712.78|708.78|713|709|713.14|709.14|712.78|708.78|25
1613583310000|2021-02-17 17:35:10|712.98|708.98|712.31|708.31|712.98|708.98|712.31|708.31|30
1613583320000|2021-02-17 17:35:20|712.33|708.33|712.08|708.08|712.39|708.39|711.99|707.99|23
1613583330000|2021-02-17 17:35:30|712.04|708.04|712.09|708.09|712.14|708.14|711.71|707.71|32
1613583340000|2021-02-17 17:35:40|712.11|708.11|712.07|708.07|712.12|708.12|712.02|708.02|30
1613583350000|2021-02-17 17:35:50|712.08|708.08|712.01|708.01|712.11|708.11|711.99|707.99|33
1613583360000|2021-02-17 17:36:00|712.04|708.04|712.53|708.53|712.53|708.53|711.98|707.98|32
1613583370000|2021-02-17 17:36:10|712.58|708.58|712.18|708.18|712.6|708.6|712.09|708.09|31
1613583380000|2021-02-17 17:36:20|712.17|708.17|712.02|708.02|712.38|708.38|712.02|708.02|28
1613583390000|2021-02-17 17:36:30|712.01|708.01|711.8|707.8|712.2|708.2|711.8|707.8|25
1613583400000|2021-02-17 17:36:40|711.86|707.86|711.92|707.92|712|708|711.8|707.8|25
1613583410000|2021-02-17 17:36:50|711.95|707.95|712.08|708.08|712.1|708.1|711.94|707.94|23
1613583420000|2021-02-17 17:37:00|712.1|708.1|712.08|708.08|712.1|708.1|711.97|707.97|16
1613583430000|2021-02-17 17:37:10|712.12|708.12|712.51|708.51|712.71|708.71|712.11|708.11|31
1613583440000|2021-02-17 17:37:20|712.55|708.55|712.74|708.74|712.77|708.77|712.48|708.48|16
1613583450000|2021-02-17 17:37:30|712.73|708.73|712.73|708.73|712.74|708.74|712.56|708.56|23
1613583460000|2021-02-17 17:37:40|712.72|708.72|712.53|708.53|712.72|708.72|712.5|708.5|9
1613583470000|2021-02-17 17:37:50|712.51|708.51|712.5|708.5|712.54|708.54|712.5|708.5|9
1613583480000|2021-02-17 17:38:00|712.47|708.47|712.48|708.48|712.53|708.53|712.47|708.47|10
1613583490000|2021-02-17 17:38:10|712.47|708.47|712.61|708.61|712.64|708.64|712.47|708.47|13
1613583500000|2021-02-17 17:38:20|712.57|708.57|712.59|708.59|712.67|708.67|712.51|708.51|19
1613583510000|2021-02-17 17:38:30|712.58|708.58|712.63|708.63|712.63|708.63|712.55|708.55|18
1613583520000|2021-02-17 17:38:40|712.65|708.65|712.84|708.84|712.87|708.87|712.65|708.65|18
1613583530000|2021-02-17 17:38:50|712.9|708.9|713.49|709.49|713.49|709.49|712.88|708.88|25
1613583540000|2021-02-17 17:39:00|713.6|709.6|713.74|709.74|713.75|709.75|713.57|709.57|26
1613583550000|2021-02-17 17:39:10|713.75|709.75|714.05|710.05|714.05|710.05|713.74|709.74|20
1613583560000|2021-02-17 17:39:20|714.08|710.08|713.82|709.82|714.18|710.18|713.79|709.79|16
1613583570000|2021-02-17 17:39:30|713.83|709.83|713.3|709.3|713.83|709.83|713.22|709.22|22
1613583580000|2021-02-17 17:39:40|713.31|709.31|713.21|709.21|713.51|709.51|713.21|709.21|22
1613583590000|2021-02-17 17:39:50|713.3|709.3|713.2|709.2|713.52|709.52|713.17|709.17|29
1613583600000|2021-02-17 17:40:00|713.21|709.21|713.56|709.56|713.71|709.71|713.21|709.21|27
1613583610000|2021-02-17 17:40:10|713.6|709.6|713.39|709.39|713.7|709.7|713.39|709.39|33
1613583620000|2021-02-17 17:40:20|713.4|709.4|713.66|709.66|713.66|709.66|713.16|709.16|31
1613583630000|2021-02-17 17:40:30|713.64|709.64|713.59|709.59|713.7|709.7|713.4|709.4|30
1613583640000|2021-02-17 17:40:40|713.61|709.61|713.43|709.43|713.62|709.62|713.35|709.35|27
1613583650000|2021-02-17 17:40:50|713.44|709.44|712.72|708.72|713.47|709.47|712.72|708.72|26
1613583660000|2021-02-17 17:41:00|712.71|708.71|712.61|708.61|712.8|708.8|712.45|708.45|25
1613583670000|2021-02-17 17:41:10|712.62|708.62|712.74|708.74|712.81|708.81|712.6|708.6|16
1613583680000|2021-02-17 17:41:20|712.73|708.73|712.61|708.61|712.73|708.73|712.6|708.6|19
1613583690000|2021-02-17 17:41:30|712.58|708.58|712.58|708.58|712.63|708.63|712.55|708.55|12
1613583700000|2021-02-17 17:41:40|712.59|708.59|712.34|708.34|712.63|708.63|712.21|708.21|32
1613583710000|2021-02-17 17:41:50|712.37|708.37|712.22|708.22|712.37|708.37|712.18|708.18|30
1613583720000|2021-02-17 17:42:00|712.21|708.21|712.27|708.27|712.37|708.37|712.21|708.21|22
1613583730000|2021-02-17 17:42:10|712.3|708.3|712.26|708.26|712.32|708.32|712.25|708.25|22
1613583740000|2021-02-17 17:42:20|712.24|708.24|712.45|708.45|712.45|708.45|712.24|708.24|26
1613583750000|2021-02-17 17:42:30|712.5|708.5|712.6|708.6|712.69|708.69|712.47|708.47|26
1613583760000|2021-02-17 17:42:40|712.59|708.59|712.59|708.59|712.62|708.62|712.56|708.56|23
1613583770000|2021-02-17 17:42:50|712.57|708.57|712.51|708.51|712.69|708.69|712.46|708.46|21
1613583780000|2021-02-17 17:43:00|712.57|708.57|712.91|708.91|712.91|708.91|712.5|708.5|29
1613583790000|2021-02-17 17:43:10|712.92|708.92|713.15|709.15|713.19|709.19|712.92|708.92|14
1613583800000|2021-02-17 17:43:20|713.18|709.18|713.4|709.4|713.4|709.4|713.18|709.18|20
1613583810000|2021-02-17 17:43:30|713.38|709.38|713.44|709.44|713.5|709.5|713.24|709.24|27
1613583820000|2021-02-17 17:43:40|713.45|709.45|713.29|709.29|713.5|709.5|713.15|709.15|23
1613583830000|2021-02-17 17:43:50|713.28|709.28|713.35|709.35|713.47|709.47|713.27|709.27|31
1613583840000|2021-02-17 17:44:00|713.33|709.33|713.28|709.28|713.39|709.39|713.23|709.23|34
1613583850000|2021-02-17 17:44:10|713.29|709.29|713.42|709.42|713.52|709.52|713.27|709.27|20
1613583860000|2021-02-17 17:44:20|713.43|709.43|714.11|710.11|714.19|710.19|713.43|709.43|25
1613583870000|2021-02-17 17:44:30|714.12|710.12|713.91|709.91|714.12|710.12|713.7|709.7|32
1613583880000|2021-02-17 17:44:40|713.85|709.85|713.75|709.75|713.9|709.9|713.54|709.54|27
1613583890000|2021-02-17 17:44:50|713.77|709.77|714.4|710.4|714.51|710.51|713.77|709.77|29
1613583900000|2021-02-17 17:45:00|714.41|710.41|714.44|710.44|714.46|710.46|714.27|710.27|34
1613583910000|2021-02-17 17:45:10|714.43|710.43|714.37|710.37|714.61|710.61|714.37|710.37|26
1613583920000|2021-02-17 17:45:20|714.36|710.36|714.39|710.39|714.56|710.56|714.35|710.35|31
1613583930000|2021-02-17 17:45:30|714.42|710.42|714.47|710.47|714.85|710.85|714.42|710.42|31
1613583940000|2021-02-17 17:45:40|714.45|710.45|714.31|710.31|714.65|710.65|714.29|710.29|26
1613583950000|2021-02-17 17:45:50|714.33|710.33|713.85|709.85|714.34|710.34|713.78|709.78|24
1613583960000|2021-02-17 17:46:00|713.86|709.86|713.52|709.52|713.9|709.9|713.51|709.51|32
1613583970000|2021-02-17 17:46:10|713.57|709.57|713.59|709.59|713.63|709.63|713.49|709.49|22
1613583980000|2021-02-17 17:46:20|713.64|709.64|714.01|710.01|714.07|710.07|713.61|709.61|33
1613583990000|2021-02-17 17:46:30|714.03|710.03|713.99|709.99|714.14|710.14|713.93|709.93|31
1613584000000|2021-02-17 17:46:40|714|710|714.16|710.16|714.16|710.16|713.88|709.88|25
1613584010000|2021-02-17 17:46:50|714.21|710.21|714.2|710.2|714.21|710.21|713.69|709.69|33
1613584020000|2021-02-17 17:47:00|714.29|710.29|714.2|710.2|714.32|710.32|714.1|710.1|29
1613584030000|2021-02-17 17:47:10|714.3|710.3|714.27|710.27|714.3|710.3|714.09|710.09|25
1613584040000|2021-02-17 17:47:20|714.32|710.32|714.72|710.72|714.98|710.98|714.32|710.32|23
1613584050000|2021-02-17 17:47:30|714.79|710.79|714.63|710.63|714.95|710.95|714.59|710.59|34
1613584060000|2021-02-17 17:47:40|714.62|710.62|714.14|710.14|714.64|710.64|713.92|709.92|27
1613584070000|2021-02-17 17:47:50|714.06|710.06|714.27|710.27|714.28|710.28|714.06|710.06|25
1613584080000|2021-02-17 17:48:00|714.3|710.3|714.15|710.15|714.54|710.54|714.14|710.14|27
1613584090000|2021-02-17 17:48:10|714.14|710.14|714.35|710.35|714.38|710.38|714.11|710.11|32
1613584100000|2021-02-17 17:48:20|714.37|710.37|714.46|710.46|714.5|710.5|714.18|710.18|27
1613584110000|2021-02-17 17:48:30|714.51|710.51|714.54|710.54|714.63|710.63|714.49|710.49|24
1613584120000|2021-02-17 17:48:40|714.55|710.55|714.65|710.65|714.72|710.72|714.44|710.44|27
1613584130000|2021-02-17 17:48:50|714.62|710.62|714.78|710.78|714.78|710.78|714.61|710.61|23
1613584140000|2021-02-17 17:49:00|714.81|710.81|715.38|711.38|715.38|711.38|714.81|710.81|18
1613584150000|2021-02-17 17:49:10|715.26|711.26|715.69|711.69|715.7|711.7|715.26|711.26|25
1613584160000|2021-02-17 17:49:20|715.67|711.67|716.5|712.5|716.5|712.5|715.62|711.62|23
1613584170000|2021-02-17 17:49:30|716.39|712.39|716.19|712.19|716.7|712.7|716.19|712.19|35
1613584180000|2021-02-17 17:49:40|716.2|712.2|715.6|711.6|716.2|712.2|715.6|711.6|25
1613584190000|2021-02-17 17:49:50|715.67|711.67|715.7|711.7|715.84|711.84|715.67|711.67|20
1613584200000|2021-02-17 17:50:00|715.69|711.69|715.86|711.86|715.91|711.91|715.69|711.69|34
1613584210000|2021-02-17 17:50:10|715.85|711.85|716.11|712.11|716.11|712.11|715.75|711.75|27
1613584220000|2021-02-17 17:50:20|716.1|712.1|715.92|711.92|716.1|712.1|715.84|711.84|27
1613584230000|2021-02-17 17:50:30|715.91|711.91|715.96|711.96|716.02|712.02|715.89|711.89|26
1613584240000|2021-02-17 17:50:40|715.94|711.94|715.88|711.88|716.01|712.01|715.78|711.78|33
1613584250000|2021-02-17 17:50:50|715.87|711.87|715.97|711.97|715.97|711.97|715.51|711.51|32
1613584260000|2021-02-17 17:51:00|715.98|711.98|715.88|711.88|716.12|712.12|715.8|711.8|31
1613584270000|2021-02-17 17:51:10|715.92|711.92|715.98|711.98|716.07|712.07|715.63|711.63|39
1613584280000|2021-02-17 17:51:20|716.01|712.01|715.3|711.3|716.01|712.01|715.3|711.3|29
1613584290000|2021-02-17 17:51:30|715.29|711.29|715.21|711.21|715.29|711.29|714.92|710.92|29
1613584300000|2021-02-17 17:51:40|715.14|711.14|715.26|711.26|715.35|711.35|715.14|711.14|27
1613584310000|2021-02-17 17:51:50|715.27|711.27|714.78|710.78|715.3|711.3|714.78|710.78|33
1613584320000|2021-02-17 17:52:00|714.75|710.75|714.87|710.87|714.9|710.9|714.74|710.74|25
1613584330000|2021-02-17 17:52:10|714.84|710.84|714.63|710.63|714.88|710.88|714.63|710.63|28
1613584340000|2021-02-17 17:52:20|714.5|710.5|714.81|710.81|714.81|710.81|714.4|710.4|27
1613584350000|2021-02-17 17:52:30|714.83|710.83|714.96|710.96|714.97|710.97|714.83|710.83|30
1613584360000|2021-02-17 17:52:40|714.99|710.99|714.99|710.99|715.06|711.06|714.98|710.98|23
1613584370000|2021-02-17 17:52:50|715|711|714.99|710.99|715.02|711.02|714.94|710.94|24
1613584380000|2021-02-17 17:53:00|715.04|711.04|715.03|711.03|715.06|711.06|714.98|710.98|27
1613584390000|2021-02-17 17:53:10|715|711|714.98|710.98|715.06|711.06|714.93|710.93|25
1613584400000|2021-02-17 17:53:20|714.96|710.96|715.1|711.1|715.15|711.15|714.93|710.93|26
1613584410000|2021-02-17 17:53:30|715.16|711.16|715.37|711.37|715.48|711.48|715.09|711.09|29
1613584420000|2021-02-17 17:53:40|715.44|711.44|715.52|711.52|715.65|711.65|715.28|711.28|21
1613584430000|2021-02-17 17:53:50|715.58|711.58|715.59|711.59|715.73|711.73|715.46|711.46|34
1613584440000|2021-02-17 17:54:00|715.6|711.6|715.15|711.15|715.61|711.61|715.15|711.15|24
1613584450000|2021-02-17 17:54:10|715.01|711.01|715.35|711.35|715.38|711.38|715.01|711.01|29
1613584460000|2021-02-17 17:54:20|715.32|711.32|715.4|711.4|715.4|711.4|715.3|711.3|29
1613584470000|2021-02-17 17:54:30|715.38|711.38|715.31|711.31|715.4|711.4|715.31|711.31|22
1613584480000|2021-02-17 17:54:40|715.3|711.3|715.53|711.53|715.65|711.65|715.29|711.29|21
1613584490000|2021-02-17 17:54:50|715.56|711.56|715.53|711.53|715.57|711.57|715.51|711.51|14
1613584500000|2021-02-17 17:55:00|715.54|711.54|715.54|711.54|715.56|711.56|715.51|711.51|22
1613584510000|2021-02-17 17:55:10|715.53|711.53|715.35|711.35|715.57|711.57|715.34|711.34|27
1613584520000|2021-02-17 17:55:20|715.36|711.36|715.56|711.56|715.64|711.64|715.35|711.35|34
1613584530000|2021-02-17 17:55:30|715.57|711.57|715.78|711.78|715.8|711.8|715.55|711.55|23
1613584540000|2021-02-17 17:55:40|715.77|711.77|715.88|711.88|715.95|711.95|715.77|711.77|20
1613584550000|2021-02-17 17:55:50|715.87|711.87|715.45|711.45|715.87|711.87|715.45|711.45|23
1613584560000|2021-02-17 17:56:00|715.46|711.46|715.46|711.46|715.52|711.52|715.37|711.37|30
1613584570000|2021-02-17 17:56:10|715.47|711.47|715.31|711.31|715.47|711.47|715.27|711.27|27
1613584580000|2021-02-17 17:56:20|715.32|711.32|715.39|711.39|715.43|711.43|715.29|711.29|25
1613584590000|2021-02-17 17:56:30|715.4|711.4|715.26|711.26|715.49|711.49|715.24|711.24|29
1613584600000|2021-02-17 17:56:40|715.31|711.31|715.21|711.21|715.37|711.37|715.19|711.19|25
1613584610000|2021-02-17 17:56:50|715.19|711.19|715.12|711.12|715.19|711.19|715.08|711.08|20
1613584620000|2021-02-17 17:57:00|715.09|711.09|714.45|710.45|715.14|711.14|714.45|710.45|30
1613584630000|2021-02-17 17:57:10|714.44|710.44|714.62|710.62|714.72|710.72|714.42|710.42|26
1613584640000|2021-02-17 17:57:20|714.61|710.61|714.69|710.69|714.75|710.75|714.61|710.61|26
1613584650000|2021-02-17 17:57:30|714.67|710.67|714.53|710.53|714.76|710.76|714.5|710.5|25
1613584660000|2021-02-17 17:57:40|714.58|710.58|714.98|710.98|714.98|710.98|714.58|710.58|26
1613584670000|2021-02-17 17:57:50|714.99|710.99|715|711|715.03|711.03|714.89|710.89|21
1613584680000|2021-02-17 17:58:00|714.98|710.98|715.17|711.17|715.17|711.17|714.94|710.94|23
1613584690000|2021-02-17 17:58:10|715.1|711.1|715.27|711.27|715.29|711.29|715.02|711.02|29
1613584700000|2021-02-17 17:58:20|715.23|711.23|715.11|711.11|715.26|711.26|715.11|711.11|27
1613584710000|2021-02-17 17:58:30|715.34|711.34|715.34|711.34|715.37|711.37|715.29|711.29|7
1613584720000|2021-02-17 17:58:40|715.12|711.12|715.38|711.38|715.4|711.4|715.12|711.12|20
1613584730000|2021-02-17 17:58:50|715.4|711.4|715.58|711.58|715.63|711.63|715.27|711.27|29
1613584740000|2021-02-17 17:59:00|715.55|711.55|715.22|711.22|715.55|711.55|715.09|711.09|22
1613584750000|2021-02-17 17:59:10|715.14|711.14|714.91|710.91|715.27|711.27|714.89|710.89|32
1613584760000|2021-02-17 17:59:20|714.93|710.93|715.02|711.02|715.02|711.02|714.81|710.81|14
1613584770000|2021-02-17 17:59:30|714.99|710.99|714.88|710.88|715.07|711.07|714.88|710.88|25
1613584780000|2021-02-17 17:59:40|714.97|710.97|714.97|710.97|715.06|711.06|714.86|710.86|22
1613584790000|2021-02-17 17:59:50|714.99|710.99|715.16|711.16|715.16|711.16|714.99|710.99|31
1613584800000|2021-02-17 18:00:00|715.19|711.19|715.17|711.17|715.24|711.24|715.05|711.05|27
1613584810000|2021-02-17 18:00:10|715.18|711.18|715.17|711.17|715.25|711.25|714.98|710.98|24
1613584820000|2021-02-17 18:00:20|715.16|711.16|715.02|711.02|715.25|711.25|714.97|710.97|26
1613584830000|2021-02-17 18:00:30|715.05|711.05|715.14|711.14|715.21|711.21|715.02|711.02|31
1613584840000|2021-02-17 18:00:40|715.03|711.03|715.12|711.12|715.2|711.2|714.98|710.98|21
1613584850000|2021-02-17 18:00:50|715.13|711.13|715.13|711.13|715.17|711.17|715.04|711.04|30
1613584860000|2021-02-17 18:01:00|715.17|711.17|715.04|711.04|715.2|711.2|715.02|711.02|20
1613584870000|2021-02-17 18:01:10|715.14|711.14|715.12|711.12|715.14|711.14|714.99|710.99|29
1613584880000|2021-02-17 18:01:20|715.11|711.11|715.08|711.08|715.12|711.12|714.88|710.88|28
1613584890000|2021-02-17 18:01:30|714.93|710.93|715.04|711.04|715.09|711.09|714.93|710.93|28
1613584900000|2021-02-17 18:01:40|715.01|711.01|715.23|711.23|715.23|711.23|714.98|710.98|26
1613584910000|2021-02-17 18:01:50|715.25|711.25|715.23|711.23|715.3|711.3|715.17|711.17|21
1613584920000|2021-02-17 18:02:00|715.22|711.22|715.19|711.19|715.29|711.29|715.07|711.07|30
1613584930000|2021-02-17 18:02:10|715.08|711.08|715.14|711.14|715.21|711.21|715.04|711.04|27
1613584940000|2021-02-17 18:02:20|715.17|711.17|715.15|711.15|715.19|711.19|715.05|711.05|33
1613584950000|2021-02-17 18:02:30|715.2|711.2|716.14|712.14|716.28|712.28|715.2|711.2|36
1613584960000|2021-02-17 18:02:40|716.21|712.21|716.21|712.21|716.21|712.21|715.89|711.89|21
1613584970000|2021-02-17 18:02:50|716.19|712.19|715.58|711.58|716.19|712.19|715.57|711.57|20
1613584980000|2021-02-17 18:03:00|715.52|711.52|715.51|711.51|715.66|711.66|715.51|711.51|18
1613584990000|2021-02-17 18:03:10|715.56|711.56|715.29|711.29|715.56|711.56|715.28|711.28|29
1613585000000|2021-02-17 18:03:20|715.32|711.32|715.21|711.21|715.32|711.32|715.18|711.18|18
1613585010000|2021-02-17 18:03:30|715.22|711.22|715.2|711.2|715.39|711.39|715.2|711.2|21
1613585020000|2021-02-17 18:03:40|715.18|711.18|714.39|710.39|715.18|711.18|714.39|710.39|28
1613585030000|2021-02-17 18:03:50|714.41|710.41|713.99|709.99|714.41|710.41|713.86|709.86|17
1613585040000|2021-02-17 18:04:00|713.96|709.96|713.98|709.98|714.02|710.02|713.89|709.89|20
1613585050000|2021-02-17 18:04:10|714.02|710.02|713.98|709.98|714.02|710.02|713.96|709.96|15
1613585060000|2021-02-17 18:04:20|713.97|709.97|713.12|709.12|713.98|709.98|713.09|709.09|27
1613585070000|2021-02-17 18:04:30|713.18|709.18|713.5|709.5|713.51|709.51|713.07|709.07|34
1613585080000|2021-02-17 18:04:40|713.51|709.51|713.41|709.41|713.51|709.51|713.21|709.21|28
1613585090000|2021-02-17 18:04:50|713.37|709.37|713.36|709.36|713.43|709.43|713.33|709.33|23
1613585100000|2021-02-17 18:05:00|713.19|709.19|712.84|708.84|713.26|709.26|712.83|708.83|34
1613585110000|2021-02-17 18:05:10|713.01|709.01|713.05|709.05|713.14|709.14|712.97|708.97|20
1613585120000|2021-02-17 18:05:20|713.06|709.06|713.29|709.29|713.3|709.3|713.06|709.06|17
1613585130000|2021-02-17 18:05:30|713.28|709.28|713.49|709.49|713.51|709.51|713.28|709.28|24
1613585140000|2021-02-17 18:05:40|713.47|709.47|713.49|709.49|713.52|709.52|713.4|709.4|29
1613585150000|2021-02-17 18:05:50|713.45|709.45|713.84|709.84|713.92|709.92|713.44|709.44|35
1613585160000|2021-02-17 18:06:00|713.79|709.79|713.96|709.96|714.37|710.37|713.77|709.77|34
1613585170000|2021-02-17 18:06:10|713.99|709.99|714.22|710.22|714.36|710.36|713.95|709.95|29
1613585180000|2021-02-17 18:06:20|714.2|710.2|714.29|710.29|714.36|710.36|714.2|710.2|27
1613585190000|2021-02-17 18:06:30|714.3|710.3|714.21|710.21|714.35|710.35|714.2|710.2|26
1613585200000|2021-02-17 18:06:40|714.22|710.22|714.23|710.23|714.23|710.23|714.14|710.14|16
1613585210000|2021-02-17 18:06:50|714.22|710.22|714.57|710.57|714.62|710.62|714.21|710.21|22
1613585220000|2021-02-17 18:07:00|714.56|710.56|714.55|710.55|714.63|710.63|714.55|710.55|20
1613585230000|2021-02-17 18:07:10|714.57|710.57|714.49|710.49|714.57|710.57|714.47|710.47|21
1613585240000|2021-02-17 18:07:20|714.48|710.48|714.11|710.11|714.53|710.53|714.1|710.1|28
1613585250000|2021-02-17 18:07:30|714.13|710.13|713.97|709.97|714.16|710.16|713.97|709.97|26
1613585260000|2021-02-17 18:07:40|713.94|709.94|715.29|711.29|715.29|711.29|713.94|709.94|26
1613585270000|2021-02-17 18:07:50|715.24|711.24|715.04|711.04|715.25|711.25|715.02|711.02|27
1613585280000|2021-02-17 18:08:00|715.02|711.02|715.3|711.3|715.34|711.34|715|711|22
1613585290000|2021-02-17 18:08:10|715.29|711.29|715.51|711.51|715.62|711.62|715.28|711.28|21
1613585300000|2021-02-17 18:08:20|715.57|711.57|715.32|711.32|715.57|711.57|715.28|711.28|22
1613585310000|2021-02-17 18:08:30|715.36|711.36|715.44|711.44|715.59|711.59|715.32|711.32|30
1613585320000|2021-02-17 18:08:40|715.43|711.43|715.43|711.43|715.44|711.44|715.37|711.37|25
1613585330000|2021-02-17 18:08:50|715.44|711.44|715.52|711.52|715.59|711.59|715.32|711.32|25
1613585340000|2021-02-17 18:09:00|715.51|711.51|714.86|710.86|715.51|711.51|714.85|710.85|29
1613585350000|2021-02-17 18:09:10|714.88|710.88|714.84|710.84|715.07|711.07|714.82|710.82|23
1613585360000|2021-02-17 18:09:20|714.85|710.85|715.14|711.14|715.26|711.26|714.76|710.76|27
1613585370000|2021-02-17 18:09:30|715.13|711.13|714.86|710.86|715.13|711.13|714.86|710.86|23
1613585380000|2021-02-17 18:09:40|714.89|710.89|714.5|710.5|714.89|710.89|714.46|710.46|16
1613585390000|2021-02-17 18:09:50|714.48|710.48|715.4|711.4|715.4|711.4|714.48|710.48|26
1613585400000|2021-02-17 18:10:00|715.41|711.41|715.91|711.91|715.92|711.92|715.41|711.41|25
1613585410000|2021-02-17 18:10:10|715.97|711.97|715.73|711.73|715.97|711.97|715.63|711.63|21
1613585420000|2021-02-17 18:10:20|715.74|711.74|715.7|711.7|715.79|711.79|715.62|711.62|28
1613585430000|2021-02-17 18:10:30|715.69|711.69|715.34|711.34|715.72|711.72|715.27|711.27|27
1613585440000|2021-02-17 18:10:40|715.37|711.37|715.29|711.29|715.39|711.39|715.19|711.19|24
1613585450000|2021-02-17 18:10:50|715.37|711.37|715.36|711.36|715.47|711.47|715.32|711.32|22
1613585460000|2021-02-17 18:11:00|715.34|711.34|715.02|711.02|715.39|711.39|715.02|711.02|26
1613585470000|2021-02-17 18:11:10|714.98|710.98|715.13|711.13|715.25|711.25|714.98|710.98|18
1613585480000|2021-02-17 18:11:20|715.22|711.22|715.69|711.69|715.69|711.69|715.22|711.22|22
1613585490000|2021-02-17 18:11:30|715.76|711.76|715.71|711.71|715.83|711.83|715.69|711.69|20
1613585500000|2021-02-17 18:11:40|715.72|711.72|715.68|711.68|715.72|711.72|715.65|711.65|14
1613585510000|2021-02-17 18:11:50|715.64|711.64|715.55|711.55|715.67|711.67|715.53|711.53|16
1613585520000|2021-02-17 18:12:00|715.54|711.54|715.66|711.66|715.7|711.7|715.34|711.34|30
1613585530000|2021-02-17 18:12:10|715.51|711.51|715.54|711.54|715.58|711.58|715.5|711.5|18
1613585540000|2021-02-17 18:12:20|715.55|711.55|715.39|711.39|715.55|711.55|715.38|711.38|17
1613585550000|2021-02-17 18:12:30|715.4|711.4|715.44|711.44|715.44|711.44|715.4|711.4|14
1613585560000|2021-02-17 18:12:40|715.46|711.46|715.64|711.64|715.75|711.75|715.44|711.44|25
1613585570000|2021-02-17 18:12:50|715.57|711.57|715.75|711.75|715.75|711.75|715.57|711.57|22
1613585580000|2021-02-17 18:13:00|715.74|711.74|715.87|711.87|715.92|711.92|715.66|711.66|29
1613585590000|2021-02-17 18:13:10|715.94|711.94|715.89|711.89|715.94|711.94|715.82|711.82|27
1613585600000|2021-02-17 18:13:20|715.9|711.9|715.86|711.86|715.9|711.9|715.86|711.86|9
1613585610000|2021-02-17 18:13:30|715.81|711.81|715.3|711.3|715.9|711.9|715.18|711.18|28
1613585620000|2021-02-17 18:13:40|715.15|711.15|715.34|711.34|715.34|711.34|715.13|711.13|27
1613585630000|2021-02-17 18:13:50|715.33|711.33|714.97|710.97|715.35|711.35|714.96|710.96|21
1613585640000|2021-02-17 18:14:00|715.01|711.01|715.04|711.04|715.04|711.04|714.99|710.99|14
1613585650000|2021-02-17 18:14:10|715.03|711.03|715.18|711.18|715.23|711.23|715.03|711.03|28
1613585660000|2021-02-17 18:14:20|715.19|711.19|714.88|710.88|715.23|711.23|714.88|710.88|24
1613585670000|2021-02-17 18:14:30|714.9|710.9|715.19|711.19|715.24|711.24|714.9|710.9|27
1613585680000|2021-02-17 18:14:40|715.18|711.18|715.19|711.19|715.19|711.19|715.16|711.16|10
1613585690000|2021-02-17 18:14:50|715.16|711.16|715.14|711.14|715.19|711.19|715.09|711.09|20
1613585700000|2021-02-17 18:15:00|715.15|711.15|715.1|711.1|715.16|711.16|715.1|711.1|12
1613585710000|2021-02-17 18:15:10|715.13|711.13|714.92|710.92|715.14|711.14|714.83|710.83|27
1613585720000|2021-02-17 18:15:20|714.91|710.91|714.56|710.56|714.95|710.95|714.51|710.51|27
1613585730000|2021-02-17 18:15:30|714.53|710.53|714.56|710.56|714.57|710.57|714.45|710.45|18
1613585740000|2021-02-17 18:15:40|714.55|710.55|715.25|711.25|715.43|711.43|714.55|710.55|30
1613585750000|2021-02-17 18:15:50|715.3|711.3|715.64|711.64|715.64|711.64|715.3|711.3|21
1613585760000|2021-02-17 18:16:00|715.59|711.59|715.01|711.01|715.63|711.63|715.01|711.01|21
1613585770000|2021-02-17 18:16:10|715.03|711.03|714.48|710.48|715.03|711.03|714.48|710.48|30
1613585780000|2021-02-17 18:16:20|714.69|710.69|714.44|710.44|714.76|710.76|714.4|710.4|30
1613585790000|2021-02-17 18:16:30|714.41|710.41|714.24|710.24|714.51|710.51|714.22|710.22|28
1613585800000|2021-02-17 18:16:40|714.26|710.26|713.98|709.98|714.36|710.36|713.87|709.87|29
1613585810000|2021-02-17 18:16:50|714.01|710.01|713.58|709.58|714.05|710.05|713.55|709.55|34
1613585820000|2021-02-17 18:17:00|713.61|709.61|713.92|709.92|713.93|709.93|713.61|709.61|21
1613585830000|2021-02-17 18:17:10|713.91|709.91|713.94|709.94|713.95|709.95|713.91|709.91|9
1613585840000|2021-02-17 18:17:20|713.93|709.93|713.59|709.59|713.93|709.93|713.44|709.44|28
1613585850000|2021-02-17 18:17:30|713.6|709.6|713.7|709.7|713.77|709.77|713.59|709.59|20
1613585860000|2021-02-17 18:17:40|713.77|709.77|713.99|709.99|714.01|710.01|713.77|709.77|17
1613585870000|2021-02-17 18:17:50|713.98|709.98|713.96|709.96|713.99|709.99|713.96|709.96|4
1613585880000|2021-02-17 18:18:00|713.98|709.98|714.19|710.19|714.24|710.24|713.98|709.98|26
1613585890000|2021-02-17 18:18:10|714.2|710.2|713.96|709.96|714.33|710.33|713.96|709.96|24
1613585900000|2021-02-17 18:18:20|713.94|709.94|713.76|709.76|713.94|709.94|713.74|709.74|19
1613585910000|2021-02-17 18:18:30|713.72|709.72|713.15|709.15|713.72|709.72|712.99|708.99|31
1613585920000|2021-02-17 18:18:40|713.13|709.13|712.61|708.61|713.21|709.21|712.6|708.6|26
1613585930000|2021-02-17 18:18:50|712.6|708.6|712.47|708.47|712.71|708.71|712.43|708.43|33
1613585940000|2021-02-17 18:19:00|712.51|708.51|711.74|707.74|712.51|708.51|711.51|707.51|32
1613585950000|2021-02-17 18:19:10|711.83|707.83|711.43|707.43|712.03|708.03|711.43|707.43|24
1613585960000|2021-02-17 18:19:20|711.45|707.45|712.16|708.16|712.16|708.16|711.42|707.42|27
1613585970000|2021-02-17 18:19:30|712.17|708.17|712.26|708.26|712.81|708.81|712.17|708.17|30
1613585980000|2021-02-17 18:19:40|712.19|708.19|712.42|708.42|712.42|708.42|712.19|708.19|13
1613585990000|2021-02-17 18:19:50|712.44|708.44|712.42|708.42|712.47|708.47|712.34|708.34|23
1613586000000|2021-02-17 18:20:00|712.38|708.38|711.71|707.71|712.38|708.38|711.7|707.7|33
1613586010000|2021-02-17 18:20:10|711.7|707.7|711.33|707.33|711.8|707.8|711.33|707.33|23
1613586020000|2021-02-17 18:20:20|711.39|707.39|711.45|707.45|711.46|707.46|710.94|706.94|32
1613586030000|2021-02-17 18:20:30|711.42|707.42|711.06|707.06|711.45|707.45|711.06|707.06|27
1613586040000|2021-02-17 18:20:40|711.03|707.03|711.7|707.7|711.76|707.76|710.78|706.78|33
1613586050000|2021-02-17 18:20:50|711.81|707.81|711.96|707.96|712.01|708.01|711.8|707.8|19
1613586060000|2021-02-17 18:21:00|711.97|707.97|712.6|708.6|712.6|708.6|711.96|707.96|27
1613586070000|2021-02-17 18:21:10|712.61|708.61|713.04|709.04|713.12|709.12|712.59|708.59|25
1613586080000|2021-02-17 18:21:20|713.1|709.1|712.55|708.55|713.21|709.21|712.54|708.54|36
1613586090000|2021-02-17 18:21:30|712.53|708.53|712.17|708.17|712.65|708.65|712.17|708.17|26
1613586100000|2021-02-17 18:21:40|712.16|708.16|712.05|708.05|712.27|708.27|711.87|707.87|23
1613586110000|2021-02-17 18:21:50|712.06|708.06|712.29|708.29|712.4|708.4|712.06|708.06|27
1613586120000|2021-02-17 18:22:00|712.28|708.28|712.67|708.67|712.67|708.67|712.27|708.27|30
1613586130000|2021-02-17 18:22:10|712.72|708.72|712.38|708.38|712.85|708.85|712.38|708.38|26
1613586140000|2021-02-17 18:22:20|712.35|708.35|713.18|709.18|713.18|709.18|712.33|708.33|30
1613586150000|2021-02-17 18:22:30|713.16|709.16|713.16|709.16|713.36|709.36|713.12|709.12|31
1613586160000|2021-02-17 18:22:40|713.17|709.17|712.61|708.61|713.25|709.25|712.61|708.61|37
1613586170000|2021-02-17 18:22:50|712.64|708.64|712.91|708.91|712.91|708.91|712.62|708.62|27
1613586180000|2021-02-17 18:23:00|712.92|708.92|713.27|709.27|713.34|709.34|712.92|708.92|27
1613586190000|2021-02-17 18:23:10|713.26|709.26|713.33|709.33|713.35|709.35|713.15|709.15|18
1613586200000|2021-02-17 18:23:20|713.27|709.27|713.13|709.13|713.27|709.27|713.1|709.1|19
1613586210000|2021-02-17 18:23:30|713.15|709.15|713.07|709.07|713.16|709.16|713.07|709.07|24
1613586220000|2021-02-17 18:23:40|713.02|709.02|713.13|709.13|713.14|709.14|713|709|28
1613586230000|2021-02-17 18:23:50|713.18|709.18|713.58|709.58|713.6|709.6|713.18|709.18|28
1613586240000|2021-02-17 18:24:00|713.61|709.61|714.07|710.07|714.14|710.14|713.58|709.58|30
1613586250000|2021-02-17 18:24:10|714.06|710.06|713.75|709.75|714.16|710.16|713.72|709.72|28
1613586260000|2021-02-17 18:24:20|713.72|709.72|713.57|709.57|713.76|709.76|713.53|709.53|21
1613586270000|2021-02-17 18:24:30|713.56|709.56|713.29|709.29|713.59|709.59|713.22|709.22|26
1613586280000|2021-02-17 18:24:40|713.14|709.14|713|709|713.21|709.21|712.94|708.94|29
1613586290000|2021-02-17 18:24:50|712.99|708.99|712.46|708.46|712.99|708.99|712.42|708.42|30
1613586300000|2021-02-17 18:25:00|712.51|708.51|713.15|709.15|713.17|709.17|712.48|708.48|27
1613586310000|2021-02-17 18:25:10|713.18|709.18|713.24|709.24|713.26|709.26|713.18|709.18|15
1613586320000|2021-02-17 18:25:20|713.25|709.25|713.24|709.24|713.27|709.27|713.22|709.22|11
1613586330000|2021-02-17 18:25:30|713.25|709.25|712.9|708.9|713.26|709.26|712.9|708.9|23
1613586340000|2021-02-17 18:25:40|712.92|708.92|712.78|708.78|712.95|708.95|712.71|708.71|33
1613586350000|2021-02-17 18:25:50|712.81|708.81|712.73|708.73|712.81|708.81|712.72|708.72|29
1613586360000|2021-02-17 18:26:00|712.75|708.75|712.75|708.75|712.76|708.76|712.7|708.7|22
1613586370000|2021-02-17 18:26:10|712.74|708.74|712.53|708.53|712.75|708.75|712.52|708.52|19
1613586380000|2021-02-17 18:26:20|712.52|708.52|712.5|708.5|712.66|708.66|712.5|708.5|15
1613586390000|2021-02-17 18:26:30|712.41|708.41|712.65|708.65|712.65|708.65|712.39|708.39|4
1613586400000|2021-02-17 18:26:40|712.67|708.67|713.18|709.18|713.19|709.19|712.55|708.55|23
1613586410000|2021-02-17 18:26:50|713.24|709.24|713.13|709.13|713.24|709.24|713.01|709.01|22
1613586420000|2021-02-17 18:27:00|713.12|709.12|713.99|709.99|713.99|709.99|713.11|709.11|21
1613586430000|2021-02-17 18:27:10|714.01|710.01|714.12|710.12|714.15|710.15|714|710|16
1613586440000|2021-02-17 18:27:20|714.11|710.11|714.03|710.03|714.11|710.11|713.99|709.99|13
1613586450000|2021-02-17 18:27:30|714.02|710.02|713.49|709.49|714.02|710.02|713.4|709.4|23
1613586460000|2021-02-17 18:27:40|713.47|709.47|713.48|709.48|713.52|709.52|713.43|709.43|19
1613586470000|2021-02-17 18:27:50|713.47|709.47|713.9|709.9|713.93|709.93|713.47|709.47|33
1613586480000|2021-02-17 18:28:00|713.92|709.92|713.95|709.95|713.95|709.95|713.82|709.82|21
1613586490000|2021-02-17 18:28:10|713.93|709.93|713.87|709.87|713.93|709.93|713.86|709.86|10
1613586500000|2021-02-17 18:28:20|713.86|709.86|713.84|709.84|713.87|709.87|713.84|709.84|8
1613586510000|2021-02-17 18:28:30|713.85|709.85|713.79|709.79|713.85|709.85|713.69|709.69|15
1613586520000|2021-02-17 18:28:40|713.74|709.74|713.66|709.66|713.79|709.79|713.66|709.66|29
1613586530000|2021-02-17 18:28:50|713.63|709.63|713.76|709.76|713.78|709.78|713.6|709.6|25
1613586540000|2021-02-17 18:29:00|713.72|709.72|713.72|709.72|713.83|709.83|713.6|709.6|24
1613586550000|2021-02-17 18:29:10|713.71|709.71|713.73|709.73|713.75|709.75|713.65|709.65|16
1613586560000|2021-02-17 18:29:20|713.76|709.76|714|710|714.07|710.07|713.72|709.72|24
1613586570000|2021-02-17 18:29:30|714.05|710.05|714.26|710.26|714.26|710.26|714.05|710.05|4
1613586580000|2021-02-17 18:29:40|714.27|710.27|714.42|710.42|714.43|710.43|714.26|710.26|12
1613586590000|2021-02-17 18:29:50|714.41|710.41|714.9|710.9|714.9|710.9|714.41|710.41|25
1613586600000|2021-02-17 18:30:00|714.94|710.94|714.96|710.96|714.97|710.97|714.87|710.87|19
1613586610000|2021-02-17 18:30:10|714.98|710.98|714.56|710.56|715.12|711.12|714.56|710.56|23
1613586620000|2021-02-17 18:30:20|714.55|710.55|714.69|710.69|714.99|710.99|714.2|710.2|32
1613586630000|2021-02-17 18:30:30|714.71|710.71|714.69|710.69|714.91|710.91|714.58|710.58|29
1613586640000|2021-02-17 18:30:40|714.73|710.73|715.19|711.19|715.28|711.28|714.71|710.71|22
1613586650000|2021-02-17 18:30:50|715.18|711.18|715.16|711.16|715.18|711.18|715.07|711.07|20
1613586660000|2021-02-17 18:31:00|715.17|711.17|715.28|711.28|715.28|711.28|715.16|711.16|13
1613586670000|2021-02-17 18:31:10|715.29|711.29|715.65|711.65|715.66|711.66|715.29|711.29|15
1613586680000|2021-02-17 18:31:20|715.72|711.72|715.65|711.65|715.76|711.76|715.64|711.64|10
1613586690000|2021-02-17 18:31:30|715.7|711.7|715.34|711.34|715.7|711.7|715.26|711.26|17
1613586700000|2021-02-17 18:31:40|715.31|711.31|715.29|711.29|715.41|711.41|715.19|711.19|21
1613586710000|2021-02-17 18:31:50|715.3|711.3|714.9|710.9|715.3|711.3|714.88|710.88|21
1613586720000|2021-02-17 18:32:00|714.85|710.85|714.95|710.95|715.2|711.2|714.85|710.85|26
1613586730000|2021-02-17 18:32:10|714.92|710.92|714.93|710.93|715.02|711.02|714.89|710.89|23
1613586740000|2021-02-17 18:32:20|714.91|710.91|714.95|710.95|715|711|714.91|710.91|18
1613586750000|2021-02-17 18:32:30|714.99|710.99|714.93|710.93|714.99|710.99|714.88|710.88|19
1613586760000|2021-02-17 18:32:40|714.92|710.92|714.57|710.57|714.92|710.92|714.57|710.57|30
1613586770000|2021-02-17 18:32:50|714.56|710.56|714.16|710.16|714.56|710.56|714.1|710.1|25
1613586780000|2021-02-17 18:33:00|714.19|710.19|714.65|710.65|714.67|710.67|714.19|710.19|29
1613586790000|2021-02-17 18:33:10|714.66|710.66|715.22|711.22|715.28|711.28|714.66|710.66|26
1613586800000|2021-02-17 18:33:20|715.21|711.21|715.07|711.07|715.23|711.23|715.04|711.04|33
1613586810000|2021-02-17 18:33:30|715.08|711.08|715.2|711.2|715.23|711.23|714.96|710.96|22
1613586820000|2021-02-17 18:33:40|715.21|711.21|715.05|711.05|715.22|711.22|715|711|17
1613586830000|2021-02-17 18:33:50|715.03|711.03|715.2|711.2|715.2|711.2|715.03|711.03|27
1613586840000|2021-02-17 18:34:00|715.15|711.15|715.43|711.43|715.44|711.44|715.15|711.15|15
1613586850000|2021-02-17 18:34:10|715.48|711.48|715.87|711.87|715.87|711.87|715.48|711.48|20
1613586860000|2021-02-17 18:34:20|715.88|711.88|716.56|712.56|716.56|712.56|715.88|711.88|14
1613586870000|2021-02-17 18:34:30|716.58|712.58|716.83|712.83|716.87|712.87|716.58|712.58|20
1613586880000|2021-02-17 18:34:40|716.8|712.8|716.69|712.69|716.82|712.82|716.68|712.68|30
1613586890000|2021-02-17 18:34:50|716.7|712.7|716.71|712.71|716.78|712.78|716.56|712.56|31
1613586900000|2021-02-17 18:35:00|716.7|712.7|716.25|712.25|716.7|712.7|716.25|712.25|25
1613586910000|2021-02-17 18:35:10|716.24|712.24|715.58|711.58|716.25|712.25|715.57|711.57|28
1613586920000|2021-02-17 18:35:20|715.6|711.6|715.67|711.67|715.67|711.67|715.22|711.22|30
1613586930000|2021-02-17 18:35:30|715.72|711.72|715.65|711.65|715.83|711.83|715.45|711.45|29
1613586940000|2021-02-17 18:35:40|715.62|711.62|714.79|710.79|715.62|711.62|714.78|710.78|30
1613586950000|2021-02-17 18:35:50|714.78|710.78|714.48|710.48|714.78|710.78|714.48|710.48|19
1613586960000|2021-02-17 18:36:00|714.51|710.51|714.35|710.35|714.55|710.55|714.25|710.25|31
1613586970000|2021-02-17 18:36:10|714.36|710.36|714.48|710.48|714.52|710.52|714.33|710.33|25
1613586980000|2021-02-17 18:36:20|714.47|710.47|714.97|710.97|715.02|711.02|714.47|710.47|22
1613586990000|2021-02-17 18:36:30|715.05|711.05|715.09|711.09|715.15|711.15|714.94|710.94|20
1613587000000|2021-02-17 18:36:40|715.1|711.1|714.82|710.82|715.1|711.1|714.66|710.66|29
1613587010000|2021-02-17 18:36:50|714.77|710.77|714.74|710.74|714.8|710.8|714.74|710.74|24
1613587020000|2021-02-17 18:37:00|714.75|710.75|714.89|710.89|714.9|710.9|714.69|710.69|26
1613587030000|2021-02-17 18:37:10|714.9|710.9|715.24|711.24|715.24|711.24|714.9|710.9|21
1613587040000|2021-02-17 18:37:20|715.25|711.25|715.36|711.36|715.36|711.36|715.25|711.25|11
1613587050000|2021-02-17 18:37:30|715.41|711.41|715.08|711.08|715.43|711.43|715.05|711.05|28
1613587060000|2021-02-17 18:37:40|715.13|711.13|715.16|711.16|715.2|711.2|715.05|711.05|22
1613587070000|2021-02-17 18:37:50|715.11|711.11|715.17|711.17|715.21|711.21|714.98|710.98|23
1613587080000|2021-02-17 18:38:00|715.15|711.15|714.89|710.89|715.16|711.16|714.87|710.87|25
1613587090000|2021-02-17 18:38:10|714.88|710.88|714.4|710.4|714.89|710.89|714.37|710.37|22
1613587100000|2021-02-17 18:38:20|714.41|710.41|714.43|710.43|714.48|710.48|714.37|710.37|12
1613587110000|2021-02-17 18:38:30|714.42|710.42|714.31|710.31|714.42|710.42|714.3|710.3|26
1613587120000|2021-02-17 18:38:40|714.33|710.33|713.92|709.92|714.33|710.33|713.75|709.75|29
1613587130000|2021-02-17 18:38:50|713.88|709.88|713.74|709.74|713.97|709.97|713.54|709.54|31
1613587140000|2021-02-17 18:39:00|713.75|709.75|714.04|710.04|714.19|710.19|713.64|709.64|31
1613587150000|2021-02-17 18:39:10|714.05|710.05|714.1|710.1|714.1|710.1|714.01|710.01|26
1613587160000|2021-02-17 18:39:20|714.09|710.09|714.08|710.08|714.09|710.09|713.68|709.68|25
1613587170000|2021-02-17 18:39:30|714.04|710.04|713.92|709.92|714.04|710.04|713.87|709.87|22
1613587180000|2021-02-17 18:39:40|714.47|710.47|714.8|710.8|714.82|710.82|714.47|710.47|25
1613587190000|2021-02-17 18:39:50|714.82|710.82|714.77|710.77|714.83|710.83|714.76|710.76|21
1613587200000|2021-02-17 18:40:00|714.8|710.8|714.85|710.85|714.87|710.87|714.71|710.71|20
1613587210000|2021-02-17 18:40:10|714.77|710.77|715.37|711.37|715.37|711.37|714.73|710.73|21
1613587220000|2021-02-17 18:40:20|715.39|711.39|715.25|711.25|715.39|711.39|715.18|711.18|20
1613587230000|2021-02-17 18:40:30|715.3|711.3|715.45|711.45|715.45|711.45|715.09|711.09|22
1613587240000|2021-02-17 18:40:40|715.44|711.44|714.89|710.89|715.44|711.44|714.89|710.89|31
1613587250000|2021-02-17 18:40:50|714.92|710.92|714.88|710.88|714.93|710.93|714.57|710.57|24
1613587260000|2021-02-17 18:41:00|714.84|710.84|715.03|711.03|715.04|711.04|714.84|710.84|26
1613587270000|2021-02-17 18:41:10|715.01|711.01|714.76|710.76|715.06|711.06|714.76|710.76|23
1613587280000|2021-02-17 18:41:20|714.92|710.92|714.9|710.9|715.02|711.02|714.75|710.75|20
1613587290000|2021-02-17 18:41:30|714.99|710.99|714.62|710.62|714.99|710.99|714.61|710.61|21
1613587300000|2021-02-17 18:41:40|714.6|710.6|714.53|710.53|714.6|710.6|714.5|710.5|23
1613587310000|2021-02-17 18:41:50|714.56|710.56|714.49|710.49|714.56|710.56|714.48|710.48|20
1613587320000|2021-02-17 18:42:00|714.48|710.48|714.67|710.67|714.82|710.82|714.48|710.48|25
1613587330000|2021-02-17 18:42:10|714.66|710.66|714.35|710.35|714.71|710.71|714.31|710.31|31
1613587340000|2021-02-17 18:42:20|714.31|710.31|713.86|709.86|714.32|710.32|713.82|709.82|25
1613587350000|2021-02-17 18:42:30|713.88|709.88|713.79|709.79|713.96|709.96|713.77|709.77|17
1613587360000|2021-02-17 18:42:40|713.75|709.75|713.81|709.81|713.92|709.92|713.75|709.75|23
1613587370000|2021-02-17 18:42:50|713.77|709.77|713.75|709.75|713.85|709.85|713.73|709.73|14
1613587380000|2021-02-17 18:43:00|713.74|709.74|713.75|709.75|713.82|709.82|713.74|709.74|15
1613587390000|2021-02-17 18:43:10|713.74|709.74|713.78|709.78|713.92|709.92|713.74|709.74|14
1613587400000|2021-02-17 18:43:20|713.82|709.82|713.85|709.85|713.9|709.9|713.78|709.78|23
1613587410000|2021-02-17 18:43:30|713.86|709.86|713.49|709.49|713.93|709.93|713.49|709.49|34
1613587420000|2021-02-17 18:43:40|713.5|709.5|713.57|709.57|713.58|709.58|713.49|709.49|16
1613587430000|2021-02-17 18:43:50|713.56|709.56|713.54|709.54|713.58|709.58|713.52|709.52|28
1613587440000|2021-02-17 18:44:00|713.52|709.52|714.7|710.7|714.91|710.91|713.52|709.52|26
1613587450000|2021-02-17 18:44:10|714.72|710.72|714.89|710.89|715.03|711.03|714.72|710.72|31
1613587460000|2021-02-17 18:44:20|714.88|710.88|715.12|711.12|715.14|711.14|714.88|710.88|16
1613587470000|2021-02-17 18:44:30|715.11|711.11|714.6|710.6|715.11|711.11|714.57|710.57|30
1613587480000|2021-02-17 18:44:40|714.57|710.57|714.55|710.55|714.6|710.6|714.49|710.49|29
1613587490000|2021-02-17 18:44:50|714.46|710.46|714.4|710.4|714.53|710.53|714.38|710.38|27
1613587500000|2021-02-17 18:45:00|714.39|710.39|714.92|710.92|714.96|710.96|714.38|710.38|25
1613587510000|2021-02-17 18:45:10|714.94|710.94|715.1|711.1|715.21|711.21|714.94|710.94|30
1613587520000|2021-02-17 18:45:20|715.05|711.05|715.05|711.05|715.06|711.06|714.93|710.93|18
1613587530000|2021-02-17 18:45:30|715.01|711.01|714.76|710.76|715.13|711.13|714.75|710.75|28
1613587540000|2021-02-17 18:45:40|714.73|710.73|715.09|711.09|715.11|711.11|714.73|710.73|20
1613587550000|2021-02-17 18:45:50|715.02|711.02|715.08|711.08|715.1|711.1|714.96|710.96|16
1613587560000|2021-02-17 18:46:00|715.07|711.07|714.85|710.85|715.07|711.07|714.84|710.84|21
1613587570000|2021-02-17 18:46:10|714.84|710.84|714.99|710.99|714.99|710.99|714.72|710.72|18
1613587580000|2021-02-17 18:46:20|715|711|715.15|711.15|715.16|711.16|714.99|710.99|24
1613587590000|2021-02-17 18:46:30|715.14|711.14|715.08|711.08|715.14|711.14|715|711|23
1613587600000|2021-02-17 18:46:40|715.04|711.04|715.03|711.03|715.11|711.11|715.01|711.01|17
1613587610000|2021-02-17 18:46:50|715.04|711.04|715.17|711.17|715.28|711.28|715.03|711.03|23
1613587620000|2021-02-17 18:47:00|715.15|711.15|714.94|710.94|715.2|711.2|714.94|710.94|22
1613587630000|2021-02-17 18:47:10|714.93|710.93|714.82|710.82|714.93|710.93|714.82|710.82|12
1613587640000|2021-02-17 18:47:20|714.81|710.81|714.66|710.66|714.81|710.81|714.65|710.65|20
1613587650000|2021-02-17 18:47:30|714.67|710.67|714.62|710.62|714.69|710.69|714.62|710.62|18
1613587660000|2021-02-17 18:47:40|714.63|710.63|714.12|710.12|714.64|710.64|714.12|710.12|24
1613587670000|2021-02-17 18:47:50|714.09|710.09|714.03|710.03|714.09|710.09|713.99|709.99|23
1613587680000|2021-02-17 18:48:00|714.01|710.01|713.71|709.71|714.09|710.09|713.7|709.7|28
1613587690000|2021-02-17 18:48:10|713.72|709.72|713.76|709.76|713.76|709.76|713.67|709.67|24
1613587700000|2021-02-17 18:48:20|713.75|709.75|713.42|709.42|713.75|709.75|713.35|709.35|17
1613587710000|2021-02-17 18:48:30|713.39|709.39|712.45|708.45|713.4|709.4|712.45|708.45|28
1613587720000|2021-02-17 18:48:40|712.44|708.44|712.83|708.83|712.84|708.84|712.43|708.43|15
1613587730000|2021-02-17 18:48:50|712.81|708.81|712.82|708.82|712.83|708.83|712.78|708.78|14
1613587740000|2021-02-17 18:49:00|712.84|708.84|713.1|709.1|713.24|709.24|712.84|708.84|29
1613587750000|2021-02-17 18:49:10|713.09|709.09|712.79|708.79|713.09|709.09|712.79|708.79|21
1613587760000|2021-02-17 18:49:20|712.78|708.78|712.58|708.58|712.78|708.78|712.56|708.56|20
1613587770000|2021-02-17 18:49:30|712.6|708.6|711.9|707.9|712.64|708.64|711.89|707.89|23
1613587780000|2021-02-17 18:49:40|711.89|707.89|711.57|707.57|711.92|707.92|711.57|707.57|19
1613587790000|2021-02-17 18:49:50|711.55|707.55|711.94|707.94|712.17|708.17|711.53|707.53|15
1613587800000|2021-02-17 18:50:00|711.95|707.95|712.1|708.1|712.25|708.25|711.91|707.91|23
1613587810000|2021-02-17 18:50:10|712.11|708.11|712.11|708.11|712.12|708.12|712|708|21
1613587820000|2021-02-17 18:50:20|712.09|708.09|712.41|708.41|712.44|708.44|712.09|708.09|23
1613587830000|2021-02-17 18:50:30|712.42|708.42|714.81|710.81|714.81|710.81|712.18|708.18|28
1613587840000|2021-02-17 18:50:40|714.8|710.8|714.01|710.01|714.8|710.8|713.95|709.95|27
1613587850000|2021-02-17 18:50:50|714.02|710.02|714.21|710.21|714.37|710.37|714|710|31
1613587860000|2021-02-17 18:51:00|714.15|710.15|714.05|710.05|714.18|710.18|714.03|710.03|32
1613587870000|2021-02-17 18:51:10|714.1|710.1|714.51|710.51|714.87|710.87|714.1|710.1|35
1613587880000|2021-02-17 18:51:20|714.53|710.53|714.64|710.64|714.64|710.64|714.17|710.17|18
1613587890000|2021-02-17 18:51:30|714.68|710.68|714.58|710.58|714.76|710.76|714.57|710.57|17
1613587900000|2021-02-17 18:51:40|714.59|710.59|714.53|710.53|714.61|710.61|714.52|710.52|23
1613587910000|2021-02-17 18:51:50|714.52|710.52|714.33|710.33|714.52|710.52|714.32|710.32|16
1613587920000|2021-02-17 18:52:00|714.32|710.32|714.56|710.56|714.74|710.74|714.32|710.32|26
1613587930000|2021-02-17 18:52:10|714.44|710.44|714.31|710.31|714.53|710.53|714.26|710.26|24
1613587940000|2021-02-17 18:52:20|714.29|710.29|714.17|710.17|714.3|710.3|714.12|710.12|19
1613587950000|2021-02-17 18:52:30|714.23|710.23|714.15|710.15|714.23|710.23|714.15|710.15|21
1613587960000|2021-02-17 18:52:40|714.16|710.16|714.14|710.14|714.33|710.33|714.08|710.08|30
1613587970000|2021-02-17 18:52:50|714.13|710.13|714|710|714.21|710.21|713.99|709.99|28
1613587980000|2021-02-17 18:53:00|713.98|709.98|714.09|710.09|714.13|710.13|713.98|709.98|25
1613587990000|2021-02-17 18:53:10|714.02|710.02|714.14|710.14|714.15|710.15|714.02|710.02|15
1613588000000|2021-02-17 18:53:20|714.12|710.12|713.95|709.95|714.15|710.15|713.91|709.91|13
1613588010000|2021-02-17 18:53:30|713.93|709.93|713.89|709.89|713.96|709.96|713.89|709.89|21
1613588020000|2021-02-17 18:53:40|713.88|709.88|713.66|709.66|713.88|709.88|713.47|709.47|26
1613588030000|2021-02-17 18:53:50|713.61|709.61|714.18|710.18|714.26|710.26|713.61|709.61|26
1613588040000|2021-02-17 18:54:00|714.12|710.12|714.12|710.12|714.2|710.2|714.02|710.02|27
1613588050000|2021-02-17 18:54:10|714.13|710.13|714.19|710.19|714.23|710.23|714.13|710.13|19
1613588060000|2021-02-17 18:54:20|714.15|710.15|714.11|710.11|714.25|710.25|714.09|710.09|28
1613588070000|2021-02-17 18:54:30|714.14|710.14|714.13|710.13|714.21|710.21|714.03|710.03|34
1613588080000|2021-02-17 18:54:40|714.15|710.15|714.27|710.27|714.3|710.3|714.13|710.13|19
1613588090000|2021-02-17 18:54:50|714.28|710.28|714.47|710.47|714.47|710.47|714.15|710.15|11
1613588100000|2021-02-17 18:55:00|714.44|710.44|714.6|710.6|714.71|710.71|714.4|710.4|22
1613588110000|2021-02-17 18:55:10|714.66|710.66|714.74|710.74|714.74|710.74|714.59|710.59|8
1613588120000|2021-02-17 18:55:20|714.72|710.72|714.69|710.69|714.72|710.72|714.69|710.69|3
1613588130000|2021-02-17 18:55:30|714.52|710.52|714.53|710.53|714.53|710.53|714.52|710.52|2
1613588140000|2021-02-17 18:55:40|714.5|710.5|714.63|710.63|714.67|710.67|714.5|710.5|16
1613588150000|2021-02-17 18:55:50|714.62|710.62|714.57|710.57|714.62|710.62|714.26|710.26|29
1613588160000|2021-02-17 18:56:00|714.56|710.56|714.14|710.14|714.57|710.57|714.09|710.09|22
1613588170000|2021-02-17 18:56:10|714.11|710.11|714.1|710.1|714.19|710.19|714.09|710.09|17
1613588180000|2021-02-17 18:56:20|714.11|710.11|714.26|710.26|714.56|710.56|714.1|710.1|26
1613588190000|2021-02-17 18:56:30|714.23|710.23|713.66|709.66|714.29|710.29|713.66|709.66|23
1613588200000|2021-02-17 18:56:40|713.67|709.67|713.62|709.62|713.67|709.67|713.62|709.62|16
1613588210000|2021-02-17 18:56:50|713.63|709.63|713.67|709.67|713.68|709.68|713.63|709.63|17
1613588220000|2021-02-17 18:57:00|713.7|709.7|713.81|709.81|713.84|709.84|713.64|709.64|25
1613588230000|2021-02-17 18:57:10|713.82|709.82|714.73|710.73|714.78|710.78|713.82|709.82|32
1613588240000|2021-02-17 18:57:20|714.72|710.72|714.42|710.42|714.72|710.72|714.42|710.42|17
1613588250000|2021-02-17 18:57:30|714.36|710.36|714.13|710.13|714.4|710.4|714.13|710.13|20
1613588260000|2021-02-17 18:57:40|714.1|710.1|713.82|709.82|714.12|710.12|713.61|709.61|31
1613588270000|2021-02-17 18:57:50|713.81|709.81|713.78|709.78|713.82|709.82|713.77|709.77|15
1613588280000|2021-02-17 18:58:00|713.75|709.75|713.74|709.74|713.78|709.78|713.66|709.66|11
1613588290000|2021-02-17 18:58:10|713.73|709.73|713.68|709.68|713.73|709.73|713.57|709.57|25
1613588300000|2021-02-17 18:58:20|713.71|709.71|713.74|709.74|713.77|709.77|713.65|709.65|19
1613588310000|2021-02-17 18:58:30|713.75|709.75|713.74|709.74|713.76|709.76|713.65|709.65|16
1613588320000|2021-02-17 18:58:40|713.75|709.75|713.97|709.97|713.99|709.99|713.75|709.75|21
1613588330000|2021-02-17 18:58:50|713.92|709.92|713.91|709.91|714|710|713.91|709.91|18
1613588340000|2021-02-17 18:59:00|713.95|709.95|714.02|710.02|714.02|710.02|713.79|709.79|28
1613588350000|2021-02-17 18:59:10|714.13|710.13|714.25|710.25|714.25|710.25|714.1|710.1|15
1613588360000|2021-02-17 18:59:20|714.29|710.29|714.44|710.44|714.45|710.45|714.29|710.29|23
1613588370000|2021-02-17 18:59:30|714.45|710.45|714.64|710.64|714.66|710.66|714.45|710.45|17
1613588380000|2021-02-17 18:59:40|714.63|710.63|714.6|710.6|714.68|710.68|714.58|710.58|8
1613588390000|2021-02-17 18:59:50|714.59|710.59|714.62|710.62|714.62|710.62|714.58|710.58|6
1613588400000|2021-02-17 19:00:00|714.63|710.63|714.32|710.32|714.65|710.65|714.29|710.29|25
1613588410000|2021-02-17 19:00:10|714.31|710.31|714.31|710.31|714.35|710.35|714.31|710.31|17
1613588420000|2021-02-17 19:00:20|714.3|710.3|714.3|710.3|714.32|710.32|714.3|710.3|19
1613588430000|2021-02-17 19:00:30|714.31|710.31|714.18|710.18|714.31|710.31|714.18|710.18|22
1613588440000|2021-02-17 19:00:40|714.09|710.09|713.95|709.95|714.09|710.09|713.91|709.91|18
1613588450000|2021-02-17 19:00:50|714.04|710.04|713.87|709.87|714.04|710.04|713.83|709.83|20
1613588460000|2021-02-17 19:01:00|713.9|709.9|713.93|709.93|714.26|710.26|713.9|709.9|25
1613588470000|2021-02-17 19:01:10|713.87|709.87|713.96|709.96|713.96|709.96|713.87|709.87|12
1613588480000|2021-02-17 19:01:20|714|710|714.25|710.25|714.25|710.25|714|710|14
1613588490000|2021-02-17 19:01:30|714.26|710.26|714.53|710.53|714.53|710.53|714.19|710.19|18
1613588500000|2021-02-17 19:01:40|714.51|710.51|714.79|710.79|714.79|710.79|714.51|710.51|12
1613588510000|2021-02-17 19:01:50|714.8|710.8|714.76|710.76|714.83|710.83|714.55|710.55|29
1613588520000|2021-02-17 19:02:00|714.77|710.77|714.57|710.57|714.8|710.8|714.53|710.53|14
1613588530000|2021-02-17 19:02:10|714.55|710.55|714.83|710.83|714.85|710.85|714.55|710.55|21
1613588540000|2021-02-17 19:02:20|714.82|710.82|714.85|710.85|714.85|710.85|714.77|710.77|17
1613588550000|2021-02-17 19:02:30|714.77|710.77|714.8|710.8|714.87|710.87|714.77|710.77|18
1613588560000|2021-02-17 19:02:40|714.86|710.86|714.78|710.78|714.86|710.86|714.74|710.74|17
1613588570000|2021-02-17 19:02:50|714.76|710.76|714.83|710.83|714.84|710.84|714.72|710.72|23
1613588580000|2021-02-17 19:03:00|714.79|710.79|714.81|710.81|714.85|710.85|714.78|710.78|28
1613588590000|2021-02-17 19:03:10|714.8|710.8|714.87|710.87|714.93|710.93|714.74|710.74|30
1613588600000|2021-02-17 19:03:20|714.91|710.91|715.61|711.61|715.72|711.72|714.78|710.78|34
1613588610000|2021-02-17 19:03:30|715.62|711.62|715.42|711.42|715.66|711.66|715.38|711.38|28
1613588620000|2021-02-17 19:03:40|715.45|711.45|715.44|711.44|715.52|711.52|715.41|711.41|31
1613588630000|2021-02-17 19:03:50|715.47|711.47|715.47|711.47|715.48|711.48|715.42|711.42|16
1613588640000|2021-02-17 19:04:00|715.44|711.44|715.34|711.34|715.44|711.44|715.33|711.33|14
1613588650000|2021-02-17 19:04:10|715.35|711.35|715.34|711.34|715.37|711.37|715.31|711.31|15
1613588660000|2021-02-17 19:04:20|715.37|711.37|715.16|711.16|715.37|711.37|715.14|711.14|18
1613588670000|2021-02-17 19:04:30|715.17|711.17|715.19|711.19|715.19|711.19|715.16|711.16|4
1613588680000|2021-02-17 19:04:40|715.16|711.16|715.12|711.12|715.2|711.2|715.12|711.12|13
1613588690000|2021-02-17 19:04:50|715.18|711.18|715.14|711.14|715.21|711.21|715.13|711.13|12
1613588700000|2021-02-17 19:05:00|715.15|711.15|715.6|711.6|715.66|711.66|715.15|711.15|24
1613588710000|2021-02-17 19:05:10|715.61|711.61|715.69|711.69|715.74|711.74|715.59|711.59|19
1613588720000|2021-02-17 19:05:20|715.7|711.7|715.53|711.53|715.7|711.7|715.53|711.53|19
1613588730000|2021-02-17 19:05:30|715.52|711.52|715.21|711.21|715.52|711.52|715.17|711.17|24
1613588740000|2021-02-17 19:05:40|715.22|711.22|715.32|711.32|715.32|711.32|715.19|711.19|21
1613588750000|2021-02-17 19:05:50|715.42|711.42|715.4|711.4|715.44|711.44|715.38|711.38|9
1613588760000|2021-02-17 19:06:00|715.41|711.41|715.06|711.06|715.46|711.46|715.04|711.04|24
1613588770000|2021-02-17 19:06:10|715.1|711.1|715.35|711.35|715.37|711.37|714.97|710.97|26
1613588780000|2021-02-17 19:06:20|715.41|711.41|715.28|711.28|715.46|711.46|715.28|711.28|17
1613588790000|2021-02-17 19:06:30|715.26|711.26|715.21|711.21|715.3|711.3|715.12|711.12|19
1613588800000|2021-02-17 19:06:40|715.22|711.22|715.21|711.21|715.24|711.24|715.14|711.14|24
1613588810000|2021-02-17 19:06:50|715.16|711.16|715.16|711.16|715.28|711.28|715.16|711.16|26
1613588820000|2021-02-17 19:07:00|715.19|711.19|714.99|710.99|715.19|711.19|714.88|710.88|16
1613588830000|2021-02-17 19:07:10|715|711|715.07|711.07|715.07|711.07|714.9|710.9|11
1613588840000|2021-02-17 19:07:20|715.06|711.06|715.17|711.17|715.17|711.17|714.96|710.96|21
1613588850000|2021-02-17 19:07:30|715.16|711.16|715.18|711.18|715.18|711.18|715.16|711.16|15
1613588860000|2021-02-17 19:07:40|715.17|711.17|714.99|710.99|715.17|711.17|714.93|710.93|16
1613588870000|2021-02-17 19:07:50|715|711|714.83|710.83|715|711|714.83|710.83|20
1613588880000|2021-02-17 19:08:00|714.82|710.82|714.74|710.74|714.82|710.82|714.65|710.65|16
1613588890000|2021-02-17 19:08:10|714.67|710.67|715.59|711.59|715.59|711.59|714.66|710.66|24
1613588900000|2021-02-17 19:08:20|715.61|711.61|715.52|711.52|715.76|711.76|715.38|711.38|31
1613588910000|2021-02-17 19:08:30|715.56|711.56|715.42|711.42|715.69|711.69|715.42|711.42|20
1613588920000|2021-02-17 19:08:40|715.58|711.58|715.33|711.33|715.69|711.69|715.32|711.32|24
1613588930000|2021-02-17 19:08:50|715.34|711.34|715.49|711.49|715.49|711.49|715.33|711.33|8
1613588940000|2021-02-17 19:09:00|715.5|711.5|715.24|711.24|715.5|711.5|715.23|711.23|17
1613588950000|2021-02-17 19:09:10|715.25|711.25|715.7|711.7|715.7|711.7|715.21|711.21|29
1613588960000|2021-02-17 19:09:20|715.74|711.74|716.1|712.1|716.1|712.1|715.49|711.49|30
1613588970000|2021-02-17 19:09:30|716.08|712.08|716.13|712.13|716.13|712.13|715.77|711.77|19
1613588980000|2021-02-17 19:09:40|716.12|712.12|716.23|712.23|716.32|712.32|716.12|712.12|25
1613588990000|2021-02-17 19:09:50|716.24|712.24|716.11|712.11|716.26|712.26|716.08|712.08|23
1613589000000|2021-02-17 19:10:00|716.17|712.17|716.63|712.63|716.67|712.67|716.08|712.08|23
1613589010000|2021-02-17 19:10:10|716.64|712.64|716.82|712.82|716.83|712.83|716.6|712.6|13
1613589020000|2021-02-17 19:10:20|716.83|712.83|716.78|712.78|716.86|712.86|716.78|712.78|12
1613589030000|2021-02-17 19:10:30|716.77|712.77|716.79|712.79|716.83|712.83|716.77|712.77|14
1613589040000|2021-02-17 19:10:40|716.78|712.78|716.88|712.88|716.89|712.89|716.77|712.77|24
1613589050000|2021-02-17 19:10:50|716.89|712.89|716.74|712.74|716.89|712.89|716.72|712.72|8
1613589060000|2021-02-17 19:11:00|716.8|712.8|717.07|713.07|717.07|713.07|716.8|712.8|20
1613589070000|2021-02-17 19:11:10|717.09|713.09|717.12|713.12|717.18|713.18|717.07|713.07|21
1613589080000|2021-02-17 19:11:20|717.17|713.17|716.27|712.27|717.17|713.17|716.27|712.27|29
1613589090000|2021-02-17 19:11:30|716.25|712.25|716.04|712.04|716.26|712.26|715.96|711.96|20
1613589100000|2021-02-17 19:11:40|716.06|712.06|716.01|712.01|716.25|712.25|715.99|711.99|29
1613589110000|2021-02-17 19:11:50|715.99|711.99|716.04|712.04|716.06|712.06|715.99|711.99|18
1613589120000|2021-02-17 19:12:00|716.03|712.03|716.01|712.01|716.03|712.03|715.9|711.9|18
1613589130000|2021-02-17 19:12:10|716.02|712.02|716.4|712.4|716.4|712.4|716.02|712.02|29
1613589140000|2021-02-17 19:12:20|716.39|712.39|716.09|712.09|716.39|712.39|716.08|712.08|22
1613589150000|2021-02-17 19:12:30|716.07|712.07|716.04|712.04|716.15|712.15|716.04|712.04|22
1613589160000|2021-02-17 19:12:40|716.02|712.02|715.67|711.67|716.03|712.03|715.67|711.67|21
1613589170000|2021-02-17 19:12:50|715.65|711.65|715.81|711.81|715.82|711.82|715.64|711.64|27
1613589180000|2021-02-17 19:13:00|715.82|711.82|715.82|711.82|715.83|711.83|715.81|711.81|7
1613589190000|2021-02-17 19:13:10|715.81|711.81|715.56|711.56|715.82|711.82|715.56|711.56|15
1613589200000|2021-02-17 19:13:20|715.55|711.55|715.61|711.61|715.68|711.68|715.49|711.49|28
1613589210000|2021-02-17 19:13:30|715.58|711.58|715.66|711.66|715.69|711.69|715.49|711.49|27
1613589220000|2021-02-17 19:13:40|715.64|711.64|716.31|712.31|716.36|712.36|715.64|711.64|24
1613589230000|2021-02-17 19:13:50|716.32|712.32|716.47|712.47|716.51|712.51|716.31|712.31|11
1613589240000|2021-02-17 19:14:00|716.46|712.46|716.31|712.31|716.47|712.47|716.24|712.24|24
1613589250000|2021-02-17 19:14:10|716.32|712.32|716.25|712.25|716.33|712.33|716.22|712.22|18
1613589260000|2021-02-17 19:14:20|716.26|712.26|716.18|712.18|716.36|712.36|715.98|711.98|24
1613589270000|2021-02-17 19:14:30|716.17|712.17|716.21|712.21|716.21|712.21|716.04|712.04|32
1613589280000|2021-02-17 19:14:40|716.2|712.2|716.2|712.2|716.22|712.22|716.05|712.05|24
1613589290000|2021-02-17 19:14:50|716.16|712.16|716.05|712.05|716.16|712.16|715.94|711.94|25
1613589300000|2021-02-17 19:15:00|716.06|712.06|716.32|712.32|716.36|712.36|716|712|31
1613589310000|2021-02-17 19:15:10|716.33|712.33|716.55|712.55|716.55|712.55|716.31|712.31|20
1613589320000|2021-02-17 19:15:20|716.59|712.59|716.81|712.81|716.81|712.81|716.59|712.59|17
1613589330000|2021-02-17 19:15:30|716.8|712.8|716.68|712.68|716.85|712.85|716.67|712.67|32
1613589340000|2021-02-17 19:15:40|716.67|712.67|716.67|712.67|716.77|712.77|716.64|712.64|29
1613589350000|2021-02-17 19:15:50|716.75|712.75|715.94|711.94|716.75|712.75|715.88|711.88|31
1613589360000|2021-02-17 19:16:00|715.88|711.88|715.72|711.72|715.94|711.94|715.64|711.64|32
1613589370000|2021-02-17 19:16:10|715.79|711.79|715.81|711.81|716.01|712.01|715.75|711.75|26
1613589380000|2021-02-17 19:16:20|715.87|711.87|716.49|712.49|716.49|712.49|715.74|711.74|25
1613589390000|2021-02-17 19:16:30|716.5|712.5|716.52|712.52|716.63|712.63|716.49|712.49|25
1613589400000|2021-02-17 19:16:40|716.53|712.53|715.99|711.99|716.53|712.53|715.98|711.98|24
1613589410000|2021-02-17 19:16:50|716.02|712.02|716.08|712.08|716.12|712.12|715.94|711.94|32
1613589420000|2021-02-17 19:17:00|716.07|712.07|716.2|712.2|716.2|712.2|716.07|712.07|12
1613589430000|2021-02-17 19:17:10|716.19|712.19|716.37|712.37|716.42|712.42|716.19|712.19|26
1613589440000|2021-02-17 19:17:20|716.31|712.31|715.96|711.96|716.33|712.33|715.95|711.95|17
1613589450000|2021-02-17 19:17:30|715.95|711.95|715.95|711.95|716.12|712.12|715.91|711.91|27
1613589460000|2021-02-17 19:17:40|715.93|711.93|715.91|711.91|715.97|711.97|715.9|711.9|26
1613589470000|2021-02-17 19:17:50|715.92|711.92|715.81|711.81|715.97|711.97|715.81|711.81|21
1613589480000|2021-02-17 19:18:00|715.82|711.82|715.88|711.88|715.89|711.89|715.81|711.81|15
1613589490000|2021-02-17 19:18:10|715.86|711.86|715.83|711.83|715.9|711.9|715.79|711.79|22
1613589500000|2021-02-17 19:18:20|715.81|711.81|715.77|711.77|715.83|711.83|715.75|711.75|16
1613589510000|2021-02-17 19:18:30|715.75|711.75|715.64|711.64|715.75|711.75|715.63|711.63|23
1613589520000|2021-02-17 19:18:40|715.58|711.58|715.3|711.3|715.58|711.58|715.17|711.17|33
1613589530000|2021-02-17 19:18:50|715.29|711.29|715.34|711.34|715.35|711.35|715.28|711.28|21
1613589540000|2021-02-17 19:19:00|715.35|711.35|714.9|710.9|715.38|711.38|714.9|710.9|26
1613589550000|2021-02-17 19:19:10|714.89|710.89|715.02|711.02|715.21|711.21|714.85|710.85|26
1613589560000|2021-02-17 19:19:20|715.03|711.03|715.09|711.09|715.15|711.15|715.03|711.03|21
1613589570000|2021-02-17 19:19:30|715.1|711.1|715.19|711.19|715.19|711.19|715.1|711.1|17
1613589580000|2021-02-17 19:19:40|715.2|711.2|715.17|711.17|715.2|711.2|715.11|711.11|13
1613589590000|2021-02-17 19:19:50|715.15|711.15|715.56|711.56|715.56|711.56|715.15|711.15|24
1613589600000|2021-02-17 19:20:00|715.66|711.66|715.5|711.5|715.68|711.68|715.42|711.42|31
1613589610000|2021-02-17 19:20:10|715.53|711.53|715.26|711.26|715.55|711.55|715.22|711.22|26
1613589620000|2021-02-17 19:20:20|715.27|711.27|714.98|710.98|715.27|711.27|714.98|710.98|22
1613589630000|2021-02-17 19:20:30|714.94|710.94|714.62|710.62|714.96|710.96|714.6|710.6|20
1613589640000|2021-02-17 19:20:40|714.6|710.6|714.48|710.48|714.61|710.61|714.43|710.43|17
1613589650000|2021-02-17 19:20:50|714.53|710.53|714.45|710.45|714.53|710.53|714.45|710.45|13
1613589660000|2021-02-17 19:21:00|714.48|710.48|714.57|710.57|714.81|710.81|714.29|710.29|25
1613589670000|2021-02-17 19:21:10|714.58|710.58|714.93|710.93|715.05|711.05|714.58|710.58|23
1613589680000|2021-02-17 19:21:20|714.94|710.94|714.91|710.91|714.98|710.98|714.88|710.88|18
1613589690000|2021-02-17 19:21:30|714.89|710.89|714.66|710.66|714.94|710.94|714.52|710.52|29
1613589700000|2021-02-17 19:21:40|714.65|710.65|714.65|710.65|714.66|710.66|714.65|710.65|15
1613589710000|2021-02-17 19:21:50|714.66|710.66|714.71|710.71|714.74|710.74|714.66|710.66|17
1613589720000|2021-02-17 19:22:00|714.7|710.7|714.77|710.77|714.79|710.79|714.69|710.69|19
1613589730000|2021-02-17 19:22:10|714.84|710.84|715.33|711.33|715.33|711.33|714.84|710.84|23
1613589740000|2021-02-17 19:22:20|715.35|711.35|715.01|711.01|715.38|711.38|715.01|711.01|24
1613589750000|2021-02-17 19:22:30|715.14|711.14|714.74|710.74|715.14|711.14|714.73|710.73|20
1613589760000|2021-02-17 19:22:40|714.73|710.73|714.6|710.6|714.74|710.74|714.57|710.57|23
1613589770000|2021-02-17 19:22:50|714.57|710.57|714.52|710.52|714.6|710.6|714.52|710.52|9
1613589780000|2021-02-17 19:23:00|714.56|710.56|714.57|710.57|714.63|710.63|714.56|710.56|9
1613589790000|2021-02-17 19:23:10|714.62|710.62|714.62|710.62|714.66|710.66|714.59|710.59|23
1613589800000|2021-02-17 19:23:20|714.6|710.6|714.45|710.45|714.62|710.62|714.45|710.45|18
1613589810000|2021-02-17 19:23:30|714.44|710.44|714.38|710.38|714.44|710.44|714.36|710.36|4
1613589820000|2021-02-17 19:23:40|714.39|710.39|713.86|709.86|714.39|710.39|713.81|709.81|23
1613589830000|2021-02-17 19:23:50|713.88|709.88|713.71|709.71|713.9|709.9|713.67|709.67|23
1613589840000|2021-02-17 19:24:00|713.7|709.7|713.57|709.57|713.74|709.74|713.55|709.55|17
1613589850000|2021-02-17 19:24:10|713.58|709.58|713.59|709.59|713.62|709.62|713.58|709.58|18
1613589860000|2021-02-17 19:24:20|713.6|709.6|713.15|709.15|713.65|709.65|713.08|709.08|32
1613589870000|2021-02-17 19:24:30|713.24|709.24|713.22|709.22|713.35|709.35|713.22|709.22|24
1613589880000|2021-02-17 19:24:40|713.27|709.27|713.6|709.6|713.75|709.75|713.22|709.22|22
1613589890000|2021-02-17 19:24:50|713.61|709.61|713.65|709.65|713.66|709.66|713.61|709.61|18
1613589900000|2021-02-17 19:25:00|713.64|709.64|713.43|709.43|713.64|709.64|713.4|709.4|9
1613589910000|2021-02-17 19:25:10|713.44|709.44|713.51|709.51|713.53|709.53|713.43|709.43|19
1613589920000|2021-02-17 19:25:20|713.5|709.5|713.35|709.35|713.5|709.5|713.33|709.33|6
1613589930000|2021-02-17 19:25:30|713.34|709.34|713.3|709.3|713.35|709.35|713.27|709.27|14
1613589940000|2021-02-17 19:25:40|713.29|709.29|713.6|709.6|713.66|709.66|713.26|709.26|23
1613589950000|2021-02-17 19:25:50|713.61|709.61|713.77|709.77|713.77|709.77|713.59|709.59|15
1613589960000|2021-02-17 19:26:00|713.79|709.79|714.15|710.15|714.16|710.16|713.79|709.79|15
1613589970000|2021-02-17 19:26:10|714.17|710.17|713.89|709.89|714.17|710.17|713.88|709.88|17
1613589980000|2021-02-17 19:26:20|713.9|709.9|713.92|709.92|713.95|709.95|713.88|709.88|9
1613589990000|2021-02-17 19:26:30|713.9|709.9|713.88|709.88|713.96|709.96|713.88|709.88|20
1613590000000|2021-02-17 19:26:40|713.9|709.9|713.62|709.62|713.92|709.92|713.61|709.61|22
1613590010000|2021-02-17 19:26:50|713.64|709.64|713.9|709.9|713.94|709.94|713.64|709.64|20
1613590020000|2021-02-17 19:27:00|713.87|709.87|714.15|710.15|714.18|710.18|713.87|709.87|23
1613590030000|2021-02-17 19:27:10|714.14|710.14|713.93|709.93|714.21|710.21|713.86|709.86|23
1613590040000|2021-02-17 19:27:20|713.92|709.92|714.19|710.19|714.19|710.19|713.92|709.92|22
1613590050000|2021-02-17 19:27:30|714.18|710.18|714.32|710.32|714.37|710.37|714.18|710.18|22
1613590060000|2021-02-17 19:27:40|714.31|710.31|713.93|709.93|714.32|710.32|713.82|709.82|27
1613590070000|2021-02-17 19:27:50|713.95|709.95|713.96|709.96|714.04|710.04|713.76|709.76|23
1613590080000|2021-02-17 19:28:00|713.97|709.97|714.32|710.32|714.32|710.32|713.93|709.93|19
1613590090000|2021-02-17 19:28:10|714.26|710.26|714.01|710.01|714.29|710.29|713.86|709.86|28
1613590100000|2021-02-17 19:28:20|714.04|710.04|714.02|710.02|714.14|710.14|714|710|16
1613590110000|2021-02-17 19:28:30|714.03|710.03|714.43|710.43|714.43|710.43|714.02|710.02|28
1613590120000|2021-02-17 19:28:40|714.37|710.37|714.08|710.08|714.52|710.52|714.07|710.07|27
1613590130000|2021-02-17 19:28:50|714.05|710.05|713.66|709.66|714.08|710.08|713.66|709.66|21
1613590140000|2021-02-17 19:29:00|713.65|709.65|713.61|709.61|713.74|709.74|713.57|709.57|20
1613590150000|2021-02-17 19:29:10|713.64|709.64|713.85|709.85|713.86|709.86|713.59|709.59|30
1613590160000|2021-02-17 19:29:20|713.86|709.86|713.7|709.7|714.01|710.01|713.7|709.7|21
1613590170000|2021-02-17 19:29:30|713.67|709.67|713.68|709.68|713.74|709.74|713.65|709.65|20
1613590180000|2021-02-17 19:29:40|713.7|709.7|713.68|709.68|714|710|713.68|709.68|32
1613590190000|2021-02-17 19:29:50|713.72|709.72|713.5|709.5|713.72|709.72|713.45|709.45|24
1613590200000|2021-02-17 19:30:00|713.51|709.51|713.99|709.99|713.99|709.99|713.51|709.51|29
1613590210000|2021-02-17 19:30:10|713.95|709.95|713.94|709.94|714.02|710.02|713.88|709.88|24
1613590220000|2021-02-17 19:30:20|713.95|709.95|713.98|709.98|713.99|709.99|713.94|709.94|15
1613590230000|2021-02-17 19:30:30|713.97|709.97|713.75|709.75|713.97|709.97|713.74|709.74|19
1613590240000|2021-02-17 19:30:40|713.76|709.76|713.44|709.44|713.76|709.76|713.44|709.44|16
1613590250000|2021-02-17 19:30:50|713.43|709.43|713.38|709.38|713.43|709.43|713.25|709.25|23
1613590260000|2021-02-17 19:31:00|713.36|709.36|713.8|709.8|713.8|709.8|713.36|709.36|25
1613590270000|2021-02-17 19:31:10|713.81|709.81|713.85|709.85|713.91|709.91|713.65|709.65|19
1613590280000|2021-02-17 19:31:20|713.83|709.83|713.6|709.6|713.96|709.96|713.56|709.56|31
1613590290000|2021-02-17 19:31:30|713.63|709.63|713.58|709.58|713.64|709.64|713.53|709.53|20
1613590300000|2021-02-17 19:31:40|713.6|709.6|714.08|710.08|714.2|710.2|713.6|709.6|29
1613590310000|2021-02-17 19:31:50|714.07|710.07|714.72|710.72|714.72|710.72|714.05|710.05|29
1613590320000|2021-02-17 19:32:00|714.71|710.71|714.17|710.17|714.76|710.76|714.15|710.15|24
1613590330000|2021-02-17 19:32:10|714.15|710.15|713.78|709.78|714.15|710.15|713.77|709.77|21
1613590340000|2021-02-17 19:32:20|713.77|709.77|713.8|709.8|713.84|709.84|713.75|709.75|18
1613590350000|2021-02-17 19:32:30|713.77|709.77|713.6|709.6|713.86|709.86|713.59|709.59|27
1613590360000|2021-02-17 19:32:40|713.56|709.56|713.49|709.49|713.59|709.59|713.41|709.41|30
1613590370000|2021-02-17 19:32:50|713.52|709.52|713.57|709.57|713.58|709.58|713.49|709.49|28
1613590380000|2021-02-17 19:33:00|713.55|709.55|713.6|709.6|713.6|709.6|713.49|709.49|28
1613590390000|2021-02-17 19:33:10|713.61|709.61|713.72|709.72|713.72|709.72|713.55|709.55|27
1613590400000|2021-02-17 19:33:20|713.73|709.73|714.25|710.25|714.41|710.41|713.73|709.73|27
1613590410000|2021-02-17 19:33:30|714.2|710.2|714.3|710.3|714.34|710.34|714.2|710.2|23
1613590420000|2021-02-17 19:33:40|714.31|710.31|714.13|710.13|714.31|710.31|713.99|709.99|25
1613590430000|2021-02-17 19:33:50|714.12|710.12|714.28|710.28|714.33|710.33|714.06|710.06|17
1613590440000|2021-02-17 19:34:00|714.29|710.29|713.93|709.93|714.35|710.35|713.93|709.93|20
1613590450000|2021-02-17 19:34:10|713.95|709.95|714.22|710.22|714.22|710.22|713.94|709.94|28
1613590460000|2021-02-17 19:34:20|714.2|710.2|714.2|710.2|714.28|710.28|714.18|710.18|19
1613590470000|2021-02-17 19:34:30|714.19|710.19|714.06|710.06|714.25|710.25|714.06|710.06|15
1613590480000|2021-02-17 19:34:40|714.07|710.07|714.29|710.29|714.29|710.29|714.06|710.06|16
1613590490000|2021-02-17 19:34:50|714.33|710.33|714.45|710.45|714.8|710.8|714.33|710.33|28
1613590500000|2021-02-17 19:35:00|714.17|710.17|714.37|710.37|714.39|710.39|714.17|710.17|25
1613590510000|2021-02-17 19:35:10|714.36|710.36|714.24|710.24|714.49|710.49|714.16|710.16|30
1613590520000|2021-02-17 19:35:20|714.26|710.26|713.68|709.68|714.31|710.31|713.68|709.68|15
1613590530000|2021-02-17 19:35:30|713.6|709.6|713.7|709.7|714.19|710.19|713.58|709.58|19
1613590540000|2021-02-17 19:35:40|713.71|709.71|713.66|709.66|714.17|710.17|713.33|709.33|22
1613590550000|2021-02-17 19:35:50|713.74|709.74|713.84|709.84|714.01|710.01|713.28|709.28|38
1613590560000|2021-02-17 19:36:00|713.81|709.81|713.21|709.21|713.81|709.81|713.04|709.04|35
1613590570000|2021-02-17 19:36:10|713.2|709.2|713.39|709.39|713.42|709.42|713.2|709.2|30
1613590580000|2021-02-17 19:36:20|713.47|709.47|713.68|709.68|713.7|709.7|713.33|709.33|29
1613590590000|2021-02-17 19:36:30|713.8|709.8|714.36|710.36|714.36|710.36|713.72|709.72|12
1613590600000|2021-02-17 19:36:40|714.38|710.38|713.39|709.39|714.77|710.77|713.39|709.39|17
1613590610000|2021-02-17 19:36:50|713.38|709.38|713.88|709.88|714.5|710.5|713.38|709.38|18
1613590620000|2021-02-17 19:37:00|714.07|710.07|714.38|710.38|714.8|710.8|714.07|710.07|17
1613590630000|2021-02-17 19:37:10|714.4|710.4|714.56|710.56|715.89|711.89|714.38|710.38|18
1613590640000|2021-02-17 19:37:20|715.89|711.89|716.02|712.02|716.03|712.03|714.58|710.58|16
1613590650000|2021-02-17 19:37:30|716.03|712.03|716.25|712.25|716.27|712.27|716.03|712.03|9
1613590660000|2021-02-17 19:37:40|716.24|712.24|716.72|712.72|716.72|712.72|716.12|712.12|24
1613590670000|2021-02-17 19:37:50|716.73|712.73|717.67|713.67|717.67|713.67|716.7|712.7|19
1613590680000|2021-02-17 19:38:00|717.72|713.72|718.34|714.34|718.39|714.39|717.72|713.72|23
1613590690000|2021-02-17 19:38:10|718.32|714.32|718.35|714.35|718.46|714.46|718.2|714.2|21
1613590700000|2021-02-17 19:38:20|718.33|714.33|718.25|714.25|718.48|714.48|718.25|714.25|15
1613590710000|2021-02-17 19:38:30|718.03|714.03|717.92|713.92|718.03|714.03|717.91|713.91|11
1613590720000|2021-02-17 19:38:40|717.71|713.71|717.82|713.82|717.82|713.82|717.65|713.65|12
1613590730000|2021-02-17 19:38:50|717.83|713.83|718.1|714.1|718.13|714.13|717.82|713.82|11
1613590740000|2021-02-17 19:39:00|718.05|714.05|717.63|713.63|718.06|714.06|717.63|713.63|20
1613590750000|2021-02-17 19:39:10|717.71|713.71|718.06|714.06|718.06|714.06|717.71|713.71|21
1613590760000|2021-02-17 19:39:20|718.1|714.1|718.13|714.13|718.16|714.16|718.03|714.03|23
1613590770000|2021-02-17 19:39:30|718.17|714.17|717.95|713.95|718.22|714.22|717.92|713.92|25
1613590780000|2021-02-17 19:39:40|717.93|713.93|718.19|714.19|718.47|714.47|717.93|713.93|27
1613590790000|2021-02-17 19:39:50|718.21|714.21|717.91|713.91|718.21|714.21|717.9|713.9|21
1613590800000|2021-02-17 19:40:00|717.92|713.92|717.97|713.97|718.06|714.06|717.92|713.92|12
1613590810000|2021-02-17 19:40:10|717.98|713.98|717.71|713.71|718.04|714.04|717.71|713.71|23
1613590820000|2021-02-17 19:40:20|717.65|713.65|717.77|713.77|717.8|713.8|717.63|713.63|20
1613590830000|2021-02-17 19:40:30|717.74|713.74|717.82|713.82|717.92|713.92|717.69|713.69|27
1613590840000|2021-02-17 19:40:40|717.81|713.81|717.72|713.72|717.98|713.98|717.72|713.72|28
1613590850000|2021-02-17 19:40:50|717.67|713.67|717.02|713.02|717.7|713.7|717.02|713.02|31
1613590860000|2021-02-17 19:41:00|717|713|717.78|713.78|717.78|713.78|717|713|15
1613590870000|2021-02-17 19:41:10|717.81|713.81|717.86|713.86|717.99|713.99|717.75|713.75|28
1613590880000|2021-02-17 19:41:20|717.88|713.88|717.5|713.5|717.89|713.89|717.5|713.5|20
1613590890000|2021-02-17 19:41:30|717.51|713.51|717.56|713.56|717.57|713.57|717.45|713.45|30
1613590900000|2021-02-17 19:41:40|717.57|713.57|717.25|713.25|717.57|713.57|717.19|713.19|19
1613590910000|2021-02-17 19:41:50|717.24|713.24|717.62|713.62|717.64|713.64|717.24|713.24|21
1613590920000|2021-02-17 19:42:00|717.61|713.61|717.5|713.5|717.72|713.72|717.45|713.45|31
1613590930000|2021-02-17 19:42:10|717.51|713.51|717.49|713.49|717.54|713.54|717.26|713.26|23
1613590940000|2021-02-17 19:42:20|717.46|713.46|717.65|713.65|717.71|713.71|717.45|713.45|22
1613590950000|2021-02-17 19:42:30|717.66|713.66|717.09|713.09|717.66|713.66|717.09|713.09|32
1613590960000|2021-02-17 19:42:40|717.08|713.08|717.34|713.34|717.44|713.44|717.06|713.06|28
1613590970000|2021-02-17 19:42:50|717.36|713.36|717.68|713.68|717.77|713.77|717.34|713.34|33
1613590980000|2021-02-17 19:43:00|717.69|713.69|717.7|713.7|717.79|713.79|717.67|713.67|25
1613590990000|2021-02-17 19:43:10|717.73|713.73|718.09|714.09|718.09|714.09|717.73|713.73|32
1613591000000|2021-02-17 19:43:20|718.04|714.04|718.19|714.19|718.19|714.19|717.98|713.98|17
1613591010000|2021-02-17 19:43:30|718.36|714.36|718.36|714.36|718.85|714.85|718.18|714.18|27
1613591020000|2021-02-17 19:43:40|718.37|714.37|718.12|714.12|718.48|714.48|718.12|714.12|27
1613591030000|2021-02-17 19:43:50|718.11|714.11|718.03|714.03|718.26|714.26|717.99|713.99|34
1613591040000|2021-02-17 19:44:00|718.01|714.01|717.81|713.81|718.03|714.03|717.74|713.74|30
1613591050000|2021-02-17 19:44:10|717.68|713.68|718.74|714.74|718.74|714.74|717.66|713.66|33
1613591060000|2021-02-17 19:44:20|718.63|714.63|718.61|714.61|719.12|715.12|718.5|714.5|16
1613591070000|2021-02-17 19:44:30|718.69|714.69|718.69|714.69|718.97|714.97|718.4|714.4|24
1613591080000|2021-02-17 19:44:40|718.87|714.87|719|715|719.07|715.07|718.65|714.65|28
1613591090000|2021-02-17 19:44:50|718.95|714.95|719.19|715.19|719.2|715.2|718.95|714.95|24
1613591100000|2021-02-17 19:45:00|719.2|715.2|719.66|715.66|719.7|715.7|719.18|715.18|14
1613591110000|2021-02-17 19:45:10|719.68|715.68|719.35|715.35|719.8|715.8|719.15|715.15|24
1613591120000|2021-02-17 19:45:20|719.36|715.36|719.94|715.94|719.94|715.94|719.32|715.32|27
1613591130000|2021-02-17 19:45:30|719.98|715.98|719.74|715.74|720|716|719.6|715.6|33
1613591140000|2021-02-17 19:45:40|719.75|715.75|719.66|715.66|719.75|715.75|719.51|715.51|34
1613591150000|2021-02-17 19:45:50|719.64|715.64|719.42|715.42|719.64|715.64|719.23|715.23|29
1613591160000|2021-02-17 19:46:00|719.41|715.41|719.4|715.4|719.59|715.59|719.4|715.4|31
1613591170000|2021-02-17 19:46:10|719.37|715.37|719.22|715.22|719.47|715.47|719.22|715.22|26
1613591180000|2021-02-17 19:46:20|719.23|715.23|719.42|715.42|719.48|715.48|719.05|715.05|31
1613591190000|2021-02-17 19:46:30|719.44|715.44|719.52|715.52|719.52|715.52|719.39|715.39|34
1613591200000|2021-02-17 19:46:40|719.53|715.53|719.73|715.73|720.08|716.08|719.53|715.53|23
1613591210000|2021-02-17 19:46:50|719.84|715.84|720.09|716.09|720.25|716.25|719.73|715.73|16
1613591220000|2021-02-17 19:47:00|720.16|716.16|720.22|716.22|720.23|716.23|720.11|716.11|22
1613591230000|2021-02-17 19:47:10|720.21|716.21|720.29|716.29|720.47|716.47|720.21|716.21|27
1613591240000|2021-02-17 19:47:20|720.31|716.31|719.93|715.93|720.31|716.31|719.93|715.93|18
1613591250000|2021-02-17 19:47:30|719.92|715.92|719.75|715.75|719.92|715.92|719.54|715.54|25
1613591260000|2021-02-17 19:47:40|719.81|715.81|720.09|716.09|720.32|716.32|719.79|715.79|30
1613591270000|2021-02-17 19:47:50|720.07|716.07|720.1|716.1|720.13|716.13|720.04|716.04|19
1613591280000|2021-02-17 19:48:00|720.09|716.09|720.16|716.16|720.23|716.23|720.04|716.04|14
1613591290000|2021-02-17 19:48:10|720.13|716.13|720.44|716.44|720.44|716.44|720.13|716.13|22
1613591300000|2021-02-17 19:48:20|720.45|716.45|720.01|716.01|720.45|716.45|719.93|715.93|30
1613591310000|2021-02-17 19:48:30|719.99|715.99|719.76|715.76|720.02|716.02|719.47|715.47|35
1613591320000|2021-02-17 19:48:40|719.75|715.75|720.28|716.28|720.34|716.34|719.74|715.74|32
1613591330000|2021-02-17 19:48:50|720.3|716.3|720.31|716.31|720.51|716.51|720.28|716.28|25
1613591340000|2021-02-17 19:49:00|720.25|716.25|720.32|716.32|720.37|716.37|720.15|716.15|12
1613591350000|2021-02-17 19:49:10|720.35|716.35|720.32|716.32|720.57|716.57|720.27|716.27|23
1613591360000|2021-02-17 19:49:20|720.33|716.33|720.5|716.5|720.5|716.5|720.27|716.27|27
1613591370000|2021-02-17 19:49:30|720.47|716.47|720.48|716.48|720.48|716.48|720.29|716.29|24
1613591380000|2021-02-17 19:49:40|720.5|716.5|720.47|716.47|720.52|716.52|720.33|716.33|25
1613591390000|2021-02-17 19:49:50|720.48|716.48|720.39|716.39|720.52|716.52|720.39|716.39|20
1613591400000|2021-02-17 19:50:00|720.38|716.38|720.29|716.29|720.41|716.41|720.29|716.29|26
1613591410000|2021-02-17 19:50:10|720.26|716.26|720.29|716.29|720.36|716.36|720.21|716.21|24
1613591420000|2021-02-17 19:50:20|720.22|716.22|719.86|715.86|720.27|716.27|719.64|715.64|29
1613591430000|2021-02-17 19:50:30|719.87|715.87|719.68|715.68|719.91|715.91|719.61|715.61|18
1613591440000|2021-02-17 19:50:40|719.67|715.67|719.67|715.67|719.72|715.72|719.59|715.59|24
1613591450000|2021-02-17 19:50:50|719.66|715.66|719.6|715.6|719.66|715.66|719.55|715.55|23
1613591460000|2021-02-17 19:51:00|719.58|715.58|719.84|715.84|719.85|715.85|719.53|715.53|22
1613591470000|2021-02-17 19:51:10|719.86|715.86|720.09|716.09|720.09|716.09|719.86|715.86|20
1613591480000|2021-02-17 19:51:20|720.14|716.14|720.1|716.1|720.3|716.3|720.1|716.1|22
1613591490000|2021-02-17 19:51:30|719.92|715.92|719.66|715.66|719.93|715.93|719.49|715.49|36
1613591500000|2021-02-17 19:51:40|719.63|715.63|719.71|715.71|719.74|715.74|719.63|715.63|8
1613591510000|2021-02-17 19:51:50|719.7|715.7|718.8|714.8|719.7|715.7|718.8|714.8|9
1613591520000|2021-02-17 19:52:00|718.81|714.81|718.65|714.65|718.81|714.81|718.65|714.65|11
1613591530000|2021-02-17 19:52:10|718.66|714.66|718.33|714.33|718.68|714.68|718.33|714.33|20
1613591540000|2021-02-17 19:52:20|718.28|714.28|718.12|714.12|718.28|714.28|718.09|714.09|19
1613591550000|2021-02-17 19:52:30|718.11|714.11|717.95|713.95|718.18|714.18|717.95|713.95|20
1613591560000|2021-02-17 19:52:40|717.97|713.97|718.19|714.19|718.19|714.19|717.93|713.93|27
1613591570000|2021-02-17 19:52:50|718.16|714.16|718.38|714.38|718.59|714.59|718.14|714.14|30
1613591580000|2021-02-17 19:53:00|718.36|714.36|718.29|714.29|718.67|714.67|718.23|714.23|27
1613591590000|2021-02-17 19:53:10|718.28|714.28|718.14|714.14|718.3|714.3|718.13|714.13|25
1613591600000|2021-02-17 19:53:20|718.12|714.12|718|714|718.2|714.2|717.99|713.99|12
1613591610000|2021-02-17 19:53:30|718.01|714.01|717.86|713.86|718.01|714.01|717.66|713.66|25
1613591620000|2021-02-17 19:53:40|717.95|713.95|717.79|713.79|717.95|713.95|717.78|713.78|19
1613591630000|2021-02-17 19:53:50|717.78|713.78|717.85|713.85|717.85|713.85|717.78|713.78|20
1613591640000|2021-02-17 19:54:00|717.84|713.84|717.79|713.79|717.85|713.85|717.78|713.78|11
1613591650000|2021-02-17 19:54:10|717.77|713.77|717.76|713.76|717.8|713.8|717.75|713.75|14
1613591660000|2021-02-17 19:54:20|717.77|713.77|717.7|713.7|717.85|713.85|717.7|713.7|21
1613591670000|2021-02-17 19:54:30|717.71|713.71|717.8|713.8|717.82|713.82|717.71|713.71|17
1613591680000|2021-02-17 19:54:40|717.81|713.81|717.87|713.87|717.87|713.87|717.8|713.8|20
1613591690000|2021-02-17 19:54:50|717.88|713.88|717.79|713.79|717.88|713.88|717.77|713.77|18
1613591700000|2021-02-17 19:55:00|717.8|713.8|717.84|713.84|717.91|713.91|717.8|713.8|22
1613591710000|2021-02-17 19:55:10|717.8|713.8|717.83|713.83|717.84|713.84|717.77|713.77|12
1613591720000|2021-02-17 19:55:20|717.85|713.85|717.85|713.85|717.86|713.86|717.82|713.82|15
1613591730000|2021-02-17 19:55:30|717.72|713.72|717.69|713.69|717.72|713.72|717.69|713.69|3
1613591740000|2021-02-17 19:55:40|717.67|713.67|717.59|713.59|717.7|713.7|717.58|713.58|24
1613591750000|2021-02-17 19:55:50|717.6|713.6|717.56|713.56|717.6|713.6|717.53|713.53|26
1613591760000|2021-02-17 19:56:00|717.55|713.55|717.48|713.48|717.56|713.56|717.48|713.48|9
1613591770000|2021-02-17 19:56:10|717.5|713.5|717.51|713.51|717.53|713.53|717.46|713.46|15
1613591780000|2021-02-17 19:56:20|717.52|713.52|717.57|713.57|717.68|713.68|717.45|713.45|29
1613591790000|2021-02-17 19:56:30|717.58|713.58|717.64|713.64|717.66|713.66|717.58|713.58|21
1613591800000|2021-02-17 19:56:40|717.61|713.61|717.62|713.62|717.66|713.66|717.61|713.61|21
1613591810000|2021-02-17 19:56:50|717.63|713.63|717.62|713.62|717.64|713.64|717.58|713.58|23
1613591820000|2021-02-17 19:57:00|717.61|713.61|717.77|713.77|717.77|713.77|717.6|713.6|19
1613591830000|2021-02-17 19:57:10|717.78|713.78|717.75|713.75|717.78|713.78|717.74|713.74|12
1613591840000|2021-02-17 19:57:20|717.76|713.76|717.75|713.75|717.78|713.78|717.72|713.72|20
1613591850000|2021-02-17 19:57:30|717.74|713.74|717.8|713.8|717.82|713.82|717.74|713.74|22
1613591860000|2021-02-17 19:57:40|717.79|713.79|717.97|713.97|717.97|713.97|717.76|713.76|22
1613591870000|2021-02-17 19:57:50|717.92|713.92|717.88|713.88|718.13|714.13|717.8|713.8|23
1613591880000|2021-02-17 19:58:00|717.89|713.89|717.87|713.87|717.95|713.95|717.75|713.75|23
1613591890000|2021-02-17 19:58:10|717.88|713.88|718.18|714.18|718.29|714.29|717.88|713.88|23
1613591900000|2021-02-17 19:58:20|718.19|714.19|718.21|714.21|718.26|714.26|718.16|714.16|32
1613591910000|2021-02-17 19:58:30|718.2|714.2|718.13|714.13|718.23|714.23|718.07|714.07|24
1613591920000|2021-02-17 19:58:40|718.2|714.2|718.41|714.41|718.61|714.61|718.2|714.2|35
1613591930000|2021-02-17 19:58:50|718.44|714.44|718.77|714.77|718.86|714.86|718.44|714.44|28
1613591940000|2021-02-17 19:59:00|718.8|714.8|718.76|714.76|718.82|714.82|718.49|714.49|34
1613591950000|2021-02-17 19:59:10|718.78|714.78|718.82|714.82|718.82|714.82|718.59|714.59|29
1613591960000|2021-02-17 19:59:20|718.79|714.79|718.75|714.75|718.89|714.89|718.74|714.74|34
1613591970000|2021-02-17 19:59:30|718.76|714.76|718.39|714.39|718.76|714.76|718.35|714.35|31
1613591980000|2021-02-17 19:59:40|718.33|714.33|718.5|714.5|718.52|714.52|718.16|714.16|25
1613591990000|2021-02-17 19:59:50|718.53|714.53|718.71|714.71|718.71|714.71|718.44|714.44|26
1613592000000|2021-02-17 20:00:00|718.72|714.72|719.01|715.01|719.07|715.07|718.59|714.59|21
1613592010000|2021-02-17 20:00:10|718.97|714.97|718.93|714.93|719.12|715.12|718.93|714.93|25
1613592020000|2021-02-17 20:00:20|718.98|714.98|719.11|715.11|719.2|715.2|718.77|714.77|34
1613592030000|2021-02-17 20:00:30|719.13|715.13|718.73|714.73|719.22|715.22|718.73|714.73|34
1613592040000|2021-02-17 20:00:40|718.71|714.71|718.77|714.77|718.78|714.78|718.7|714.7|14
1613592050000|2021-02-17 20:00:50|718.59|714.59|718.53|714.53|718.77|714.77|718.53|714.53|30
1613592060000|2021-02-17 20:01:00|718.51|714.51|718.17|714.17|718.59|714.59|718.13|714.13|29
1613592070000|2021-02-17 20:01:10|718.13|714.13|718.73|714.73|718.73|714.73|718.1|714.1|23
1613592080000|2021-02-17 20:01:20|718.7|714.7|718.91|714.91|718.94|714.94|718.5|714.5|34
1613592090000|2021-02-17 20:01:30|718.87|714.87|718.88|714.88|718.96|714.96|718.74|714.74|20
1613592100000|2021-02-17 20:01:40|719.06|715.06|718.93|714.93|719.17|715.17|718.93|714.93|29
1613592110000|2021-02-17 20:01:50|718.96|714.96|719.03|715.03|719.19|715.19|718.82|714.82|34
1613592120000|2021-02-17 20:02:00|719.04|715.04|718.56|714.56|719.06|715.06|718.54|714.54|26
1613592130000|2021-02-17 20:02:10|718.54|714.54|718.61|714.61|718.67|714.67|718.51|714.51|29
1613592140000|2021-02-17 20:02:20|718.6|714.6|718.72|714.72|718.78|714.78|718.55|714.55|23
1613592150000|2021-02-17 20:02:30|718.7|714.7|718.58|714.58|718.75|714.75|718.53|714.53|26
1613592160000|2021-02-17 20:02:40|718.66|714.66|718.5|714.5|718.66|714.66|718.44|714.44|26
1613592170000|2021-02-17 20:02:50|718.51|714.51|718.62|714.62|718.63|714.63|718.43|714.43|26
1613592180000|2021-02-17 20:03:00|718.6|714.6|718.65|714.65|718.69|714.69|718.54|714.54|22
1613592190000|2021-02-17 20:03:10|718.64|714.64|718.64|714.64|718.77|714.77|718.53|714.53|14
1613592200000|2021-02-17 20:03:20|718.62|714.62|718.67|714.67|718.75|714.75|718.45|714.45|19
1613592210000|2021-02-17 20:03:30|718.44|714.44|718.43|714.43|718.45|714.45|718.41|714.41|13
1613592220000|2021-02-17 20:03:40|718.42|714.42|718.33|714.33|718.42|714.42|718.32|714.32|13
1613592230000|2021-02-17 20:03:50|718.34|714.34|718.3|714.3|718.36|714.36|718.24|714.24|18
1613592240000|2021-02-17 20:04:00|718.35|714.35|718.36|714.36|718.38|714.38|718.28|714.28|29
1613592250000|2021-02-17 20:04:10|718.37|714.37|718.18|714.18|718.38|714.38|718.12|714.12|24
1613592260000|2021-02-17 20:04:20|718.12|714.12|718.17|714.17|718.25|714.25|718.12|714.12|17
1613592270000|2021-02-17 20:04:30|718.14|714.14|718.15|714.15|718.16|714.16|718.09|714.09|23
1613592280000|2021-02-17 20:04:40|718.12|714.12|718.03|714.03|718.19|714.19|718.03|714.03|13
1613592290000|2021-02-17 20:04:50|718.02|714.02|717.69|713.69|718.03|714.03|717.64|713.64|12
1613592300000|2021-02-17 20:05:00|717.76|713.76|717.91|713.91|717.94|713.94|717.66|713.66|22
1613592310000|2021-02-17 20:05:10|717.92|713.92|717.91|713.91|717.94|713.94|717.86|713.86|16
1613592320000|2021-02-17 20:05:20|717.95|713.95|717.88|713.88|717.95|713.95|717.88|713.88|15
1613592330000|2021-02-17 20:05:30|717.78|713.78|717.78|713.78|717.78|713.78|717.77|713.77|3
1613592340000|2021-02-17 20:05:40|717.77|713.77|717.78|713.78|717.78|713.78|717.75|713.75|11
1613592350000|2021-02-17 20:05:50|717.75|713.75|717.63|713.63|717.78|713.78|717.63|713.63|27
1613592360000|2021-02-17 20:06:00|717.66|713.66|716.07|712.07|717.67|713.67|715.88|711.88|31
1613592370000|2021-02-17 20:06:10|716.23|712.23|716.4|712.4|716.44|712.44|716.15|712.15|32
1613592380000|2021-02-17 20:06:20|716.41|712.41|716.88|712.88|716.88|712.88|716.34|712.34|21
1613592390000|2021-02-17 20:06:30|716.87|712.87|716.83|712.83|716.87|712.87|716.69|712.69|29
1613592400000|2021-02-17 20:06:40|716.84|712.84|716.79|712.79|717.1|713.1|716.78|712.78|35
1613592410000|2021-02-17 20:06:50|716.65|712.65|716.59|712.59|716.99|712.99|716.58|712.58|34
1613592420000|2021-02-17 20:07:00|716.6|712.6|716.62|712.62|716.66|712.66|716.56|712.56|20
1613592430000|2021-02-17 20:07:10|716.6|712.6|716.53|712.53|716.61|712.61|716.53|712.53|14
1613592440000|2021-02-17 20:07:20|716.5|712.5|716.37|712.37|716.5|712.5|716.37|712.37|12
1613592450000|2021-02-17 20:07:30|716.42|712.42|716.08|712.08|716.54|712.54|716.03|712.03|22
1613592460000|2021-02-17 20:07:40|716.01|712.01|715.79|711.79|716.01|712.01|715.47|711.47|31
1613592470000|2021-02-17 20:07:50|715.84|711.84|716.02|712.02|716.08|712.08|715.84|711.84|30
1613592480000|2021-02-17 20:08:00|716.03|712.03|716.48|712.48|716.48|712.48|716.03|712.03|25
1613592490000|2021-02-17 20:08:10|716.47|712.47|716.52|712.52|716.63|712.63|716.44|712.44|24
1613592500000|2021-02-17 20:08:20|716.54|712.54|716.73|712.73|716.73|712.73|716.52|712.52|20
1613592510000|2021-02-17 20:08:30|716.72|712.72|716.7|712.7|716.72|712.72|716.44|712.44|21
1613592520000|2021-02-17 20:08:40|716.64|712.64|716.76|712.76|716.76|712.76|716.54|712.54|21
1613592530000|2021-02-17 20:08:50|716.75|712.75|716.3|712.3|716.75|712.75|716.27|712.27|22
1613592540000|2021-02-17 20:09:00|716.31|712.31|717.42|713.42|717.48|713.48|716.3|712.3|28
1613592550000|2021-02-17 20:09:10|717.39|713.39|717.6|713.6|717.64|713.64|717.35|713.35|25
1613592560000|2021-02-17 20:09:20|717.57|713.57|717.67|713.67|717.75|713.75|717.54|713.54|22
1613592570000|2021-02-17 20:09:30|717.69|713.69|717.54|713.54|717.69|713.69|717.47|713.47|25
1613592580000|2021-02-17 20:09:40|717.52|713.52|717.41|713.41|717.52|713.52|717.2|713.2|32
1613592590000|2021-02-17 20:09:50|717.35|713.35|717.41|713.41|717.46|713.46|717.35|713.35|17
1613592600000|2021-02-17 20:10:00|717.42|713.42|717.27|713.27|717.45|713.45|717.12|713.12|27
1613592610000|2021-02-17 20:10:10|717.33|713.33|717.49|713.49|717.57|713.57|717.27|713.27|21
1613592620000|2021-02-17 20:10:20|717.5|713.5|717.54|713.54|717.55|713.55|717.49|713.49|10
1613592630000|2021-02-17 20:10:30|717.55|713.55|717.69|713.69|717.95|713.95|717.55|713.55|32
1613592640000|2021-02-17 20:10:40|717.68|713.68|717.66|713.66|717.79|713.79|717.66|713.66|25
1613592650000|2021-02-17 20:10:50|717.64|713.64|717.4|713.4|717.66|713.66|717.39|713.39|29
1613592660000|2021-02-17 20:11:00|717.5|713.5|716.8|712.8|717.5|713.5|716.65|712.65|29
1613592670000|2021-02-17 20:11:10|716.79|712.79|716.82|712.82|716.94|712.94|716.79|712.79|22
1613592680000|2021-02-17 20:11:20|716.78|712.78|717.18|713.18|717.37|713.37|716.78|712.78|29
1613592690000|2021-02-17 20:11:30|717.17|713.17|717.1|713.1|717.22|713.22|717.09|713.09|25
1613592700000|2021-02-17 20:11:40|717.18|713.18|717.17|713.17|717.22|713.22|717.1|713.1|27
1613592710000|2021-02-17 20:11:50|717.15|713.15|717.1|713.1|717.2|713.2|717.07|713.07|19
1613592720000|2021-02-17 20:12:00|717.09|713.09|716.91|712.91|717.09|713.09|716.9|712.9|21
1613592730000|2021-02-17 20:12:10|716.93|712.93|716.76|712.76|717.05|713.05|716.68|712.68|32
1613592740000|2021-02-17 20:12:20|716.74|712.74|716.7|712.7|716.77|712.77|716.66|712.66|17
1613592750000|2021-02-17 20:12:30|716.71|712.71|716.72|712.72|716.72|712.72|716.69|712.69|12
1613592760000|2021-02-17 20:12:40|716.71|712.71|716.77|712.77|716.77|712.77|716.7|712.7|18
1613592770000|2021-02-17 20:12:50|716.78|712.78|716.92|712.92|716.97|712.97|716.78|712.78|21
1613592780000|2021-02-17 20:13:00|716.91|712.91|716.92|712.92|716.94|712.94|716.91|712.91|14
1613592790000|2021-02-17 20:13:10|716.91|712.91|717.15|713.15|717.15|713.15|716.91|712.91|27
1613592800000|2021-02-17 20:13:20|717.18|713.18|717.22|713.22|717.38|713.38|717.18|713.18|16
1613592810000|2021-02-17 20:13:30|717.12|713.12|716.83|712.83|717.13|713.13|716.76|712.76|32
1613592820000|2021-02-17 20:13:40|716.78|712.78|716.91|712.91|716.91|712.91|716.75|712.75|22
1613592830000|2021-02-17 20:13:50|716.92|712.92|716.9|712.9|716.92|712.92|716.89|712.89|11
1613592840000|2021-02-17 20:14:00|716.89|712.89|716.82|712.82|716.89|712.89|716.82|712.82|23
1613592850000|2021-02-17 20:14:10|716.83|712.83|716.85|712.85|716.86|712.86|716.82|712.82|21
1613592860000|2021-02-17 20:14:20|716.83|712.83|716.58|712.58|716.83|712.83|716.56|712.56|33
1613592870000|2021-02-17 20:14:30|716.59|712.59|716.61|712.61|716.62|712.62|716.57|712.57|12
1613592880000|2021-02-17 20:14:40|716.6|712.6|716.54|712.54|716.6|712.6|716.53|712.53|10
1613592890000|2021-02-17 20:14:50|716.55|712.55|716.53|712.53|716.55|712.55|716.48|712.48|14
1613592900000|2021-02-17 20:15:00|716.55|712.55|716.5|712.5|716.61|712.61|716.5|712.5|19
1613592910000|2021-02-17 20:15:10|716.51|712.51|716.41|712.41|716.52|712.52|716.41|712.41|11
1613592920000|2021-02-17 20:15:20|716.39|712.39|716.34|712.34|716.41|712.41|716.28|712.28|13
1613592930000|2021-02-17 20:15:30|716.36|712.36|716.37|712.37|716.41|712.41|716.36|712.36|16
1613592940000|2021-02-17 20:15:40|716.39|712.39|716.37|712.37|716.4|712.4|716.37|712.37|18
1613592950000|2021-02-17 20:15:50|716.38|712.38|716.4|712.4|716.41|712.41|716.37|712.37|13
1613592960000|2021-02-17 20:16:00|716.41|712.41|716.37|712.37|716.41|712.41|716.35|712.35|14
1613592970000|2021-02-17 20:16:10|716.38|712.38|716.37|712.37|716.38|712.38|716.37|712.37|4
1613592980000|2021-02-17 20:16:20|716.38|712.38|716.49|712.49|716.49|712.49|716.38|712.38|9
1613592990000|2021-02-17 20:16:30|716.48|712.48|716.9|712.9|716.98|712.98|716.48|712.48|23
1613593000000|2021-02-17 20:16:40|716.92|712.92|717.12|713.12|717.12|713.12|716.83|712.83|27
1613593010000|2021-02-17 20:16:50|717.13|713.13|717.16|713.16|717.18|713.18|717.13|713.13|17
1613593020000|2021-02-17 20:17:00|717.14|713.14|717.2|713.2|717.2|713.2|717.13|713.13|25
1613593030000|2021-02-17 20:17:10|717.16|713.16|717.47|713.47|717.47|713.47|717.16|713.16|16
1613593040000|2021-02-17 20:17:20|717.51|713.51|717.18|713.18|717.51|713.51|717.17|713.17|15
1613593050000|2021-02-17 20:17:30|717.17|713.17|717.18|713.18|717.19|713.19|717.09|713.09|24
1613593060000|2021-02-17 20:17:40|717.19|713.19|717.25|713.25|717.26|713.26|717.19|713.19|27
1613593070000|2021-02-17 20:17:50|717.24|713.24|717.59|713.59|717.59|713.59|717.24|713.24|26
1613593080000|2021-02-17 20:18:00|717.61|713.61|717.63|713.63|717.71|713.71|717.6|713.6|22
1613593090000|2021-02-17 20:18:10|717.62|713.62|717.72|713.72|717.74|713.74|717.59|713.59|30
1613593100000|2021-02-17 20:18:20|717.71|713.71|717.75|713.75|717.75|713.75|717.68|713.68|26
1613593110000|2021-02-17 20:18:30|717.74|713.74|717.74|713.74|717.78|713.78|717.74|713.74|21
1613593120000|2021-02-17 20:18:40|717.75|713.75|717.77|713.77|717.78|713.78|717.75|713.75|7
1613593130000|2021-02-17 20:18:50|717.78|713.78|717.92|713.92|717.92|713.92|717.76|713.76|16
1613593140000|2021-02-17 20:19:00|717.9|713.9|717.89|713.89|717.91|713.91|717.88|713.88|15
1613593150000|2021-02-17 20:19:10|717.9|713.9|717.79|713.79|717.9|713.9|717.78|713.78|17
1613593160000|2021-02-17 20:19:20|717.78|713.78|717.96|713.96|717.97|713.97|717.72|713.72|21
1613593170000|2021-02-17 20:19:30|717.92|713.92|717.91|713.91|717.93|713.93|717.76|713.76|17
1613593180000|2021-02-17 20:19:40|717.88|713.88|717.9|713.9|717.91|713.91|717.88|713.88|17
1613593190000|2021-02-17 20:19:50|717.89|713.89|717.93|713.93|718.1|714.1|717.87|713.87|23
1613593200000|2021-02-17 20:20:00|717.95|713.95|718.05|714.05|718.08|714.08|717.85|713.85|21
1613593210000|2021-02-17 20:20:10|718.07|714.07|718.21|714.21|718.21|714.21|717.9|713.9|23
1613593220000|2021-02-17 20:20:20|718.24|714.24|717.87|713.87|718.39|714.39|717.81|713.81|29
1613593230000|2021-02-17 20:20:30|717.9|713.9|718.21|714.21|718.21|714.21|717.9|713.9|20
1613593240000|2021-02-17 20:20:40|718.03|714.03|717.68|713.68|718.09|714.09|717.55|713.55|28
1613593250000|2021-02-17 20:20:50|717.64|713.64|717.58|713.58|717.69|713.69|717.57|713.57|16
1613593260000|2021-02-17 20:21:00|717.63|713.63|717.96|713.96|717.99|713.99|717.56|713.56|21
1613593270000|2021-02-17 20:21:10|717.97|713.97|717.88|713.88|717.97|713.97|717.79|713.79|17
1613593280000|2021-02-17 20:21:20|717.87|713.87|717.81|713.81|717.94|713.94|717.81|713.81|23
1613593290000|2021-02-17 20:21:30|717.83|713.83|717.71|713.71|717.84|713.84|717.7|713.7|23
1613593300000|2021-02-17 20:21:40|717.7|713.7|717.81|713.81|717.81|713.81|717.7|713.7|14
1613593310000|2021-02-17 20:21:50|717.83|713.83|718.18|714.18|718.21|714.21|717.83|713.83|32
1613593320000|2021-02-17 20:22:00|718.28|714.28|717.93|713.93|718.46|714.46|717.91|713.91|29
1613593330000|2021-02-17 20:22:10|717.95|713.95|718.06|714.06|718.09|714.09|717.92|713.92|18
1613593340000|2021-02-17 20:22:20|718.03|714.03|718.06|714.06|718.27|714.27|718.03|714.03|21
1613593350000|2021-02-17 20:22:30|718.07|714.07|717.95|713.95|718.07|714.07|717.95|713.95|17
1613593360000|2021-02-17 20:22:40|717.98|713.98|718.46|714.46|718.46|714.46|717.95|713.95|21
1613593370000|2021-02-17 20:22:50|718.4|714.4|718.34|714.34|718.42|714.42|717.93|713.93|28
1613593380000|2021-02-17 20:23:00|718.35|714.35|718.28|714.28|718.41|714.41|718.15|714.15|25
1613593390000|2021-02-17 20:23:10|718.3|714.3|718.35|714.35|718.36|714.36|718.28|714.28|28
1613593400000|2021-02-17 20:23:20|718.34|714.34|718.2|714.2|718.34|714.34|718.01|714.01|19
1613593410000|2021-02-17 20:23:30|718.33|714.33|717.98|713.98|718.33|714.33|717.97|713.97|29
1613593420000|2021-02-17 20:23:40|717.97|713.97|718.29|714.29|718.33|714.33|717.97|713.97|23
1613593430000|2021-02-17 20:23:50|718.3|714.3|718.33|714.33|718.58|714.58|718.09|714.09|28
1613593440000|2021-02-17 20:24:00|718.34|714.34|718.24|714.24|718.34|714.34|718.16|714.16|16
1613593450000|2021-02-17 20:24:10|718.23|714.23|718.31|714.31|718.31|714.31|717.94|713.94|30
1613593460000|2021-02-17 20:24:20|718.3|714.3|718.36|714.36|718.4|714.4|718.3|714.3|21
1613593470000|2021-02-17 20:24:30|718.38|714.38|718.22|714.22|718.43|714.43|718.22|714.22|22
1613593480000|2021-02-17 20:24:40|718.25|714.25|717.99|713.99|718.25|714.25|717.92|713.92|30
1613593490000|2021-02-17 20:24:50|718.03|714.03|718.56|714.56|718.63|714.63|718.03|714.03|18
1613593500000|2021-02-17 20:25:00|718.54|714.54|718.27|714.27|718.54|714.54|718.25|714.25|9
1613593510000|2021-02-17 20:25:10|718.32|714.32|718.11|714.11|718.44|714.44|718.11|714.11|17
1613593520000|2021-02-17 20:25:20|718.03|714.03|717.99|713.99|718.03|714.03|717.9|713.9|9
1613593530000|2021-02-17 20:25:30|718.2|714.2|718.37|714.37|718.39|714.39|718.2|714.2|9
1613593540000|2021-02-17 20:25:40|718.33|714.33|718.44|714.44|718.44|714.44|718.06|714.06|18
1613593550000|2021-02-17 20:25:50|718.54|714.54|718.09|714.09|718.54|714.54|718.09|714.09|17
1613593560000|2021-02-17 20:26:00|718.08|714.08|718.6|714.6|718.77|714.77|718.08|714.08|19
1613593570000|2021-02-17 20:26:10|718.62|714.62|718.74|714.74|718.75|714.75|718.5|714.5|18
1613593580000|2021-02-17 20:26:20|718.64|714.64|718.52|714.52|718.64|714.64|718.52|714.52|5
1613593590000|2021-02-17 20:26:30|718.43|714.43|717.94|713.94|718.45|714.45|717.94|713.94|15
1613593600000|2021-02-17 20:26:40|717.92|713.92|717.94|713.94|718.09|714.09|717.78|713.78|21
1613593610000|2021-02-17 20:26:50|717.96|713.96|718.08|714.08|718.08|714.08|717.96|713.96|9
1613593620000|2021-02-17 20:27:00|718.07|714.07|718.42|714.42|718.52|714.52|718.07|714.07|12
1613593630000|2021-02-17 20:27:10|718.48|714.48|718.34|714.34|718.48|714.48|718.34|714.34|8
1613593640000|2021-02-17 20:27:20|718.17|714.17|718|714|718.17|714.17|717.98|713.98|7
1613593650000|2021-02-17 20:27:30|718.01|714.01|717.8|713.8|718.04|714.04|717.72|713.72|15
1613593660000|2021-02-17 20:27:40|717.81|713.81|717.75|713.75|717.82|713.82|717.75|713.75|7
1613593670000|2021-02-17 20:27:50|717.77|713.77|718.01|714.01|718.03|714.03|717.72|713.72|14
1613593680000|2021-02-17 20:28:00|718|714|717.93|713.93|718|714|717.93|713.93|6
1613593690000|2021-02-17 20:28:10|717.94|713.94|718.28|714.28|718.38|714.38|717.94|713.94|14
1613593700000|2021-02-17 20:28:20|718.29|714.29|718.15|714.15|718.54|714.54|717.98|713.98|21
1613593710000|2021-02-17 20:28:30|718.13|714.13|718.11|714.11|718.13|714.13|718.04|714.04|7
1613593720000|2021-02-17 20:28:40|718.13|714.13|718.31|714.31|718.31|714.31|718.13|714.13|4
1613593730000|2021-02-17 20:28:50|718.33|714.33|718.39|714.39|718.48|714.48|718.33|714.33|13
1613593740000|2021-02-17 20:29:00|718.24|714.24|718.16|714.16|718.24|714.24|718.07|714.07|19
1613593750000|2021-02-17 20:29:10|718.14|714.14|718.14|714.14|718.16|714.16|718.14|714.14|7
1613593760000|2021-02-17 20:29:20|718.16|714.16|718.16|714.16|718.17|714.17|718.14|714.14|11
1613593770000|2021-02-17 20:29:30|718.14|714.14|718.28|714.28|718.28|714.28|718.14|714.14|9
1613593780000|2021-02-17 20:29:40|718.33|714.33|718.4|714.4|718.42|714.42|718.33|714.33|7
1613593790000|2021-02-17 20:29:50|718.35|714.35|718.37|714.37|718.37|714.37|718.26|714.26|5
1613593800000|2021-02-17 20:30:00|718.3|714.3|718.31|714.31|718.39|714.39|718.3|714.3|3
1613593810000|2021-02-17 20:30:10|718.29|714.29|718.29|714.29|718.29|714.29|718.26|714.26|5
1613593820000|2021-02-17 20:30:20|718.3|714.3|718.47|714.47|718.49|714.49|718.3|714.3|14
1613593830000|2021-02-17 20:30:30|718.49|714.49|718.59|714.59|718.59|714.59|718.45|714.45|16
1613593840000|2021-02-17 20:30:40|718.61|714.61|718.43|714.43|718.66|714.66|718.43|714.43|9
1613593850000|2021-02-17 20:30:50|718.39|714.39|718.38|714.38|718.39|714.39|718.38|714.38|4
1613593860000|2021-02-17 20:31:00|718.39|714.39|718.29|714.29|718.41|714.41|718.12|714.12|15
1613593870000|2021-02-17 20:31:10|718.25|714.25|718.56|714.56|718.65|714.65|718.11|714.11|17
1613593880000|2021-02-17 20:31:20|718.47|714.47|718.12|714.12|718.47|714.47|718.12|714.12|10
1613593890000|2021-02-17 20:31:30|718.13|714.13|718.34|714.34|718.34|714.34|718.13|714.13|8
1613593900000|2021-02-17 20:31:40|718.35|714.35|718.69|714.69|718.69|714.69|718.35|714.35|16
1613593910000|2021-02-17 20:31:50|718.67|714.67|718.68|714.68|718.7|714.7|718.51|714.51|16
1613593920000|2021-02-17 20:32:00|718.65|714.65|719.5|715.5|719.5|715.5|718.58|714.58|18
1613593930000|2021-02-17 20:32:10|719.63|715.63|719.37|715.37|719.63|715.63|719.17|715.17|21
1613593940000|2021-02-17 20:32:20|719.44|715.44|719.43|715.43|719.55|715.55|719.43|715.43|9
1613593950000|2021-02-17 20:32:30|719.52|715.52|719.63|715.63|719.63|715.63|719.38|715.38|15
1613593960000|2021-02-17 20:32:40|719.7|715.7|719.13|715.13|719.7|715.7|719.13|715.13|34
1613593970000|2021-02-17 20:32:50|719.21|715.21|718.79|714.79|719.21|715.21|718.69|714.69|28
1613593980000|2021-02-17 20:33:00|718.8|714.8|718.73|714.73|718.8|714.8|718.66|714.66|25
1613593990000|2021-02-17 20:33:10|718.72|714.72|718.58|714.58|718.74|714.74|718.58|714.58|9
1613594000000|2021-02-17 20:33:20|718.59|714.59|718.58|714.58|718.69|714.69|718.57|714.57|14
1613594010000|2021-02-17 20:33:30|718.74|714.74|718.12|714.12|718.74|714.74|718.06|714.06|28
1613594020000|2021-02-17 20:33:40|718.13|714.13|718.03|714.03|718.13|714.13|717.98|713.98|21
1613594030000|2021-02-17 20:33:50|718.02|714.02|718.14|714.14|718.14|714.14|717.97|713.97|23
1613594040000|2021-02-17 20:34:00|718.15|714.15|718.05|714.05|718.53|714.53|718.05|714.05|29
1613594050000|2021-02-17 20:34:10|718.04|714.04|718.04|714.04|718.11|714.11|718.04|714.04|15
1613594060000|2021-02-17 20:34:20|718.02|714.02|718.38|714.38|718.42|714.42|718.02|714.02|20
1613594070000|2021-02-17 20:34:30|718.33|714.33|718.16|714.16|718.33|714.33|718.12|714.12|23
1613594080000|2021-02-17 20:34:40|718.17|714.17|717.96|713.96|718.18|714.18|717.93|713.93|29
1613594090000|2021-02-17 20:34:50|717.97|713.97|717.97|713.97|718.01|714.01|717.95|713.95|26
1613594100000|2021-02-17 20:35:00|717.98|713.98|718.27|714.27|718.36|714.36|717.98|713.98|26
1613594110000|2021-02-17 20:35:10|718.28|714.28|718.36|714.36|718.48|714.48|718.27|714.27|26
1613594120000|2021-02-17 20:35:20|718.44|714.44|718.46|714.46|718.54|714.54|718.39|714.39|31
1613594130000|2021-02-17 20:35:30|718.45|714.45|718.28|714.28|718.45|714.45|718.27|714.27|18
1613594140000|2021-02-17 20:35:40|718.27|714.27|718.32|714.32|718.36|714.36|718.26|714.26|16
1613594150000|2021-02-17 20:35:50|718.29|714.29|718.33|714.33|718.36|714.36|718.29|714.29|25
1613594160000|2021-02-17 20:36:00|718.32|714.32|718.27|714.27|718.33|714.33|718.26|714.26|20
1613594170000|2021-02-17 20:36:10|718.28|714.28|718.18|714.18|718.28|714.28|718.16|714.16|25
1613594180000|2021-02-17 20:36:20|718.16|714.16|718.37|714.37|718.38|714.38|718.15|714.15|19
1613594190000|2021-02-17 20:36:30|718.34|714.34|718.31|714.31|718.44|714.44|718.26|714.26|24
1613594200000|2021-02-17 20:36:40|718.32|714.32|718.25|714.25|718.32|714.32|718.19|714.19|26
1613594210000|2021-02-17 20:36:50|718.3|714.3|718.31|714.31|718.34|714.34|718.28|714.28|11
1613594220000|2021-02-17 20:37:00|718.29|714.29|718.45|714.45|718.49|714.49|718.29|714.29|17
1613594230000|2021-02-17 20:37:10|718.44|714.44|718.38|714.38|718.44|714.44|718.37|714.37|21
1613594240000|2021-02-17 20:37:20|718.4|714.4|718.28|714.28|718.45|714.45|718.28|714.28|15
1613594250000|2021-02-17 20:37:30|718.26|714.26|718.31|714.31|718.32|714.32|718.25|714.25|18
1613594260000|2021-02-17 20:37:40|718.26|714.26|718.11|714.11|718.32|714.32|717.98|713.98|32
1613594270000|2021-02-17 20:37:50|718.12|714.12|717.98|713.98|718.12|714.12|717.92|713.92|27
1613594280000|2021-02-17 20:38:00|717.89|713.89|717.66|713.66|717.89|713.89|717.66|713.66|16
1613594290000|2021-02-17 20:38:10|717.65|713.65|717.79|713.79|717.79|713.79|717.65|713.65|13
1613594300000|2021-02-17 20:38:20|717.8|713.8|717.88|713.88|718.09|714.09|717.79|713.79|28
1613594310000|2021-02-17 20:38:30|717.93|713.93|717.81|713.81|717.93|713.93|717.73|713.73|30
1613594320000|2021-02-17 20:38:40|717.77|713.77|717.64|713.64|717.81|713.81|717.62|713.62|12
1613594330000|2021-02-17 20:38:50|717.65|713.65|717.63|713.63|717.65|713.65|717.62|713.62|7
1613594340000|2021-02-17 20:39:00|717.65|713.65|717.74|713.74|717.88|713.88|717.65|713.65|21
1613594350000|2021-02-17 20:39:10|717.75|713.75|717.65|713.65|717.77|713.77|717.62|713.62|23
1613594360000|2021-02-17 20:39:20|717.66|713.66|717.69|713.69|717.83|713.83|717.65|713.65|27
1613594370000|2021-02-17 20:39:30|717.68|713.68|717.62|713.62|717.7|713.7|717.58|713.58|27
1613594380000|2021-02-17 20:39:40|717.63|713.63|717.37|713.37|717.63|713.63|717.37|713.37|16
1613594390000|2021-02-17 20:39:50|717.38|713.38|717.32|713.32|717.41|713.41|717.32|713.32|7
1613594400000|2021-02-17 20:40:00|717.33|713.33|717.43|713.43|717.43|713.43|717.33|713.33|4
1613594410000|2021-02-17 20:40:10|717.44|713.44|717.42|713.42|717.44|713.44|717.39|713.39|15
1613594420000|2021-02-17 20:40:20|717.41|713.41|717.76|713.76|717.76|713.76|717.39|713.39|18
1613594430000|2021-02-17 20:40:30|717.74|713.74|717.99|713.99|718.19|714.19|717.74|713.74|29
1613594440000|2021-02-17 20:40:40|717.98|713.98|718.07|714.07|718.08|714.08|717.96|713.96|25
1613594450000|2021-02-17 20:40:50|718.08|714.08|718.05|714.05|718.09|714.09|717.96|713.96|27
1613594460000|2021-02-17 20:41:00|718.04|714.04|717.95|713.95|718.04|714.04|717.94|713.94|26
1613594470000|2021-02-17 20:41:10|717.97|713.97|717.91|713.91|717.97|713.97|717.75|713.75|25
1613594480000|2021-02-17 20:41:20|718.02|714.02|717.89|713.89|718.02|714.02|717.83|713.83|31
1613594490000|2021-02-17 20:41:30|717.88|713.88|717.86|713.86|717.9|713.9|717.8|713.8|25
1613594500000|2021-02-17 20:41:40|717.87|713.87|717.83|713.83|717.87|713.87|717.75|713.75|26
1613594510000|2021-02-17 20:41:50|717.86|713.86|717.76|713.76|717.88|713.88|717.76|713.76|28
1613594520000|2021-02-17 20:42:00|717.81|713.81|717.96|713.96|717.97|713.97|717.73|713.73|32
1613594530000|2021-02-17 20:42:10|717.98|713.98|717.98|713.98|718.09|714.09|717.91|713.91|26
1613594540000|2021-02-17 20:42:20|718|714|717.97|713.97|718.04|714.04|717.96|713.96|22
1613594550000|2021-02-17 20:42:30|717.96|713.96|717.94|713.94|717.99|713.99|717.92|713.92|16
1613594560000|2021-02-17 20:42:40|718.02|714.02|717.98|713.98|718.08|714.08|717.98|713.98|21
1613594570000|2021-02-17 20:42:50|717.97|713.97|718.05|714.05|718.05|714.05|717.96|713.96|21
1613594580000|2021-02-17 20:43:00|718.06|714.06|717.96|713.96|718.08|714.08|717.96|713.96|20
1613594590000|2021-02-17 20:43:10|717.98|713.98|717.94|713.94|718.03|714.03|717.93|713.93|13
1613594600000|2021-02-17 20:43:20|717.91|713.91|717.96|713.96|718.02|714.02|717.91|713.91|17
1613594610000|2021-02-17 20:43:30|717.95|713.95|717.99|713.99|717.99|713.99|717.94|713.94|12
1613594620000|2021-02-17 20:43:40|718.04|714.04|718.06|714.06|718.13|714.13|717.99|713.99|25
1613594630000|2021-02-17 20:43:50|718.04|714.04|718.04|714.04|718.13|714.13|718.03|714.03|24
1613594640000|2021-02-17 20:44:00|718.05|714.05|718.08|714.08|718.08|714.08|717.99|713.99|20
1613594650000|2021-02-17 20:44:10|718.07|714.07|718.24|714.24|718.24|714.24|718.07|714.07|23
1613594660000|2021-02-17 20:44:20|718.23|714.23|718.29|714.29|718.29|714.29|718.22|714.22|18
1613594670000|2021-02-17 20:44:30|718.26|714.26|718.13|714.13|718.26|714.26|718.11|714.11|21
1613594680000|2021-02-17 20:44:40|718.19|714.19|718.21|714.21|718.21|714.21|718.12|714.12|24
1613594690000|2021-02-17 20:44:50|718.2|714.2|718.18|714.18|718.3|714.3|718.13|714.13|28
1613594700000|2021-02-17 20:45:00|718.17|714.17|718.18|714.18|718.23|714.23|718.15|714.15|22
1613594710000|2021-02-17 20:45:10|718.23|714.23|718.2|714.2|718.26|714.26|718.18|714.18|17
1613594720000|2021-02-17 20:45:20|718.25|714.25|718.21|714.21|718.31|714.31|718.2|714.2|25
1613594730000|2021-02-17 20:45:30|718.24|714.24|718.16|714.16|718.24|714.24|718.12|714.12|22
1613594740000|2021-02-17 20:45:40|718.15|714.15|718.16|714.16|718.2|714.2|718.14|714.14|16
1613594750000|2021-02-17 20:45:50|718.15|714.15|718.13|714.13|718.19|714.19|718.11|714.11|20
1613594760000|2021-02-17 20:46:00|718.15|714.15|718.02|714.02|718.15|714.15|717.94|713.94|23
1613594770000|2021-02-17 20:46:10|718.01|714.01|717.92|713.92|718.02|714.02|717.88|713.88|21
1613594780000|2021-02-17 20:46:20|717.91|713.91|719.87|715.87|720.03|716.03|717.85|713.85|32
1613594790000|2021-02-17 20:46:30|719.88|715.88|719.9|715.9|720.13|716.13|719.79|715.79|30
1613594800000|2021-02-17 20:46:40|719.87|715.87|719.63|715.63|719.91|715.91|719.63|715.63|29
1613594810000|2021-02-17 20:46:50|719.64|715.64|719.11|715.11|719.65|715.65|719.04|715.04|23
1613594820000|2021-02-17 20:47:00|719.1|715.1|719.62|715.62|719.62|715.62|719.09|715.09|25
1613594830000|2021-02-17 20:47:10|719.63|715.63|719.74|715.74|719.74|715.74|719.5|715.5|24
1613594840000|2021-02-17 20:47:20|719.76|715.76|719.88|715.88|720.19|716.19|719.68|715.68|30
1613594850000|2021-02-17 20:47:30|719.87|715.87|719.9|715.9|719.95|715.95|719.83|715.83|27
1613594860000|2021-02-17 20:47:40|719.91|715.91|719.99|715.99|720.11|716.11|719.91|715.91|30
1613594870000|2021-02-17 20:47:50|719.95|715.95|720.07|716.07|720.12|716.12|719.95|715.95|30
1613594880000|2021-02-17 20:48:00|720.06|716.06|720.04|716.04|720.12|716.12|720.03|716.03|34
1613594890000|2021-02-17 20:48:10|720.05|716.05|720.35|716.35|720.35|716.35|720.04|716.04|16
1613594900000|2021-02-17 20:48:20|720.36|716.36|720.33|716.33|720.44|716.44|720.33|716.33|25
1613594910000|2021-02-17 20:48:30|720.32|716.32|720.23|716.23|720.39|716.39|720.15|716.15|35
1613594920000|2021-02-17 20:48:40|720.22|716.22|720.28|716.28|720.29|716.29|720.12|716.12|29
1613594930000|2021-02-17 20:48:50|720.06|716.06|719.94|715.94|720.06|716.06|719.87|715.87|32
1613594940000|2021-02-17 20:49:00|719.89|715.89|719.4|715.4|719.95|715.95|719.39|715.39|31
1613594950000|2021-02-17 20:49:10|719.34|715.34|719.64|715.64|719.64|715.64|719.18|715.18|29
1613594960000|2021-02-17 20:49:20|719.72|715.72|719.36|715.36|719.76|715.76|719.33|715.33|32
1613594970000|2021-02-17 20:49:30|719.34|715.34|718.87|714.87|719.34|715.34|718.85|714.85|23
1613594980000|2021-02-17 20:49:40|718.84|714.84|718.84|714.84|718.87|714.87|718.75|714.75|23
1613594990000|2021-02-17 20:49:50|718.88|714.88|718.7|714.7|718.88|714.88|718.67|714.67|30
1613595000000|2021-02-17 20:50:00|718.71|714.71|718.67|714.67|718.76|714.76|718.63|714.63|31
1613595010000|2021-02-17 20:50:10|718.65|714.65|718.71|714.71|718.83|714.83|718.65|714.65|29
1613595020000|2021-02-17 20:50:20|718.66|714.66|718.72|714.72|718.72|714.72|718.64|714.64|14
1613595030000|2021-02-17 20:50:30|718.62|714.62|718.43|714.43|718.73|714.73|718.4|714.4|12
1613595040000|2021-02-17 20:50:40|718.34|714.34|717.82|713.82|718.4|714.4|717.82|713.82|28
1613595050000|2021-02-17 20:50:50|717.81|713.81|717.79|713.79|717.83|713.83|717.78|713.78|13
1613595060000|2021-02-17 20:51:00|717.78|713.78|717.79|713.79|717.79|713.79|717.78|713.78|4
1613595070000|2021-02-17 20:51:10|717.78|713.78|717.54|713.54|717.78|713.78|717.46|713.46|19
1613595080000|2021-02-17 20:51:20|717.56|713.56|718.01|714.01|718.11|714.11|717.56|713.56|20
1613595090000|2021-02-17 20:51:30|717.99|713.99|717.69|713.69|718.15|714.15|717.69|713.69|27
1613595100000|2021-02-17 20:51:40|717.76|713.76|718.27|714.27|718.33|714.33|717.68|713.68|35
1613595110000|2021-02-17 20:51:50|718.26|714.26|718.07|714.07|718.33|714.33|718.06|714.06|22
1613595120000|2021-02-17 20:52:00|718.08|714.08|717.63|713.63|718.08|714.08|717.61|713.61|23
1613595130000|2021-02-17 20:52:10|717.62|713.62|717.7|713.7|717.76|713.76|717.61|713.61|24
1613595140000|2021-02-17 20:52:20|717.61|713.61|717.69|713.69|717.74|713.74|717.58|713.58|33
1613595150000|2021-02-17 20:52:30|717.67|713.67|717.64|713.64|717.67|713.67|717.33|713.33|22
1613595160000|2021-02-17 20:52:40|717.62|713.62|717.09|713.09|717.62|713.62|717.09|713.09|15
1613595170000|2021-02-17 20:52:50|717.08|713.08|717.35|713.35|717.35|713.35|717.08|713.08|16
1613595180000|2021-02-17 20:53:00|717.37|713.37|717.38|713.38|717.42|713.42|717.32|713.32|16
1613595190000|2021-02-17 20:53:10|717.37|713.37|717.4|713.4|717.48|713.48|717.32|713.32|10
1613595200000|2021-02-17 20:53:20|717.32|713.32|717.47|713.47|717.49|713.49|717.32|713.32|21
1613595210000|2021-02-17 20:53:30|717.48|713.48|717.55|713.55|717.8|713.8|717.48|713.48|21
1613595220000|2021-02-17 20:53:40|717.58|713.58|717.91|713.91|717.91|713.91|717.51|713.51|21
1613595230000|2021-02-17 20:53:50|717.92|713.92|717.94|713.94|718.04|714.04|717.86|713.86|31
1613595240000|2021-02-17 20:54:00|717.93|713.93|717.78|713.78|717.94|713.94|717.75|713.75|20
1613595250000|2021-02-17 20:54:10|717.76|713.76|717.63|713.63|717.8|713.8|717.61|713.61|21
1613595260000|2021-02-17 20:54:20|717.56|713.56|717.62|713.62|717.72|713.72|717.52|713.52|32
1613595270000|2021-02-17 20:54:30|717.59|713.59|717.8|713.8|717.94|713.94|717.5|713.5|31
1613595280000|2021-02-17 20:54:40|717.81|713.81|717.92|713.92|717.92|713.92|717.79|713.79|24
1613595290000|2021-02-17 20:54:50|717.95|713.95|718.36|714.36|718.42|714.42|717.95|713.95|35
1613595300000|2021-02-17 20:55:00|718.3|714.3|717.98|713.98|718.42|714.42|717.98|713.98|30
1613595310000|2021-02-17 20:55:10|717.9|713.9|717.75|713.75|717.91|713.91|717.6|713.6|35
1613595320000|2021-02-17 20:55:20|717.76|713.76|718.45|714.45|718.47|714.47|717.56|713.56|32
1613595330000|2021-02-17 20:55:30|718.48|714.48|718.6|714.6|718.87|714.87|718.47|714.47|32
1613595340000|2021-02-17 20:55:40|718.69|714.69|718.67|714.67|718.73|714.73|718.61|714.61|23
1613595350000|2021-02-17 20:55:50|718.61|714.61|719|715|719.01|715.01|718.6|714.6|19
1613595360000|2021-02-17 20:56:00|718.99|714.99|718.84|714.84|718.99|714.99|718.77|714.77|21
1613595370000|2021-02-17 20:56:10|718.83|714.83|718.88|714.88|718.91|714.91|718.83|714.83|18
1613595380000|2021-02-17 20:56:20|718.91|714.91|719.32|715.32|719.44|715.44|718.89|714.89|35
1613595390000|2021-02-17 20:56:30|719.36|715.36|719.47|715.47|719.47|715.47|719.29|715.29|30
1613595400000|2021-02-17 20:56:40|719.48|715.48|719.51|715.51|719.76|715.76|718.89|714.89|35
1613595410000|2021-02-17 20:56:50|719.5|715.5|719.43|715.43|719.55|715.55|719.4|715.4|26
1613595420000|2021-02-17 20:57:00|719.48|715.48|719.14|715.14|719.48|715.48|719.03|715.03|22
1613595430000|2021-02-17 20:57:10|719.16|715.16|719.18|715.18|719.21|715.21|719.12|715.12|30
1613595440000|2021-02-17 20:57:20|719.17|715.17|719.31|715.31|719.31|715.31|719.14|715.14|24
1613595450000|2021-02-17 20:57:30|719.29|715.29|719.55|715.55|719.58|715.58|719.25|715.25|25
1613595460000|2021-02-17 20:57:40|719.53|715.53|719.4|715.4|719.6|715.6|719.31|715.31|26
1613595470000|2021-02-17 20:57:50|719.36|715.36|719.43|715.43|719.43|715.43|719.33|715.33|18
1613595480000|2021-02-17 20:58:00|719.41|715.41|719.04|715.04|719.41|715.41|718.97|714.97|29
1613595490000|2021-02-17 20:58:10|719.07|715.07|718.99|714.99|719.07|715.07|718.97|714.97|18
1613595500000|2021-02-17 20:58:20|718.97|714.97|718.84|714.84|718.97|714.97|718.68|714.68|19
1613595510000|2021-02-17 20:58:30|718.83|714.83|719.02|715.02|719.02|715.02|718.8|714.8|18
1613595520000|2021-02-17 20:58:40|719.05|715.05|718.91|714.91|719.06|715.06|718.91|714.91|25
1613595530000|2021-02-17 20:58:50|718.93|714.93|718.96|714.96|719.05|715.05|718.89|714.89|34
1613595540000|2021-02-17 20:59:00|718.98|714.98|719.02|715.02|719.11|715.11|718.92|714.92|28
1613595550000|2021-02-17 20:59:10|719.03|715.03|719.19|715.19|719.44|715.44|718.97|714.97|28
1613595560000|2021-02-17 20:59:20|719.2|715.2|719.24|715.24|719.29|715.29|719.19|715.19|18
1613595570000|2021-02-17 20:59:30|719.23|715.23|719.34|715.34|719.37|715.37|719.21|715.21|23
1613595580000|2021-02-17 20:59:40|719.33|715.33|719.36|715.36|719.4|715.4|719.31|715.31|19
1613595590000|2021-02-17 20:59:50|719.35|715.35|719.16|715.16|719.35|715.35|719.14|715.14|17
1613595600000|2021-02-17 21:00:00|719.17|715.17|718.74|714.74|719.17|715.17|718.74|714.74|16
1613595610000|2021-02-17 21:00:10|718.75|714.75|718.15|714.15|718.77|714.77|718.14|714.14|17
1613595620000|2021-02-17 21:00:20|718.14|714.14|718.13|714.13|718.14|714.14|718.1|714.1|8
1613595630000|2021-02-17 21:00:30|718.12|714.12|718.14|714.14|718.15|714.15|718.06|714.06|21
1613595640000|2021-02-17 21:00:40|718.15|714.15|718.41|714.41|718.44|714.44|718.15|714.15|28
1613595650000|2021-02-17 21:00:50|718.42|714.42|718.64|714.64|718.79|714.79|718.33|714.33|31
1613595660000|2021-02-17 21:01:00|718.71|714.71|718.04|714.04|718.71|714.71|718.04|714.04|24
1613595670000|2021-02-17 21:01:10|718.03|714.03|718.05|714.05|718.1|714.1|718.01|714.01|19
1613595680000|2021-02-17 21:01:20|718.04|714.04|718.05|714.05|718.11|714.11|717.98|713.98|13
1613595690000|2021-02-17 21:01:30|718.04|714.04|717.73|713.73|718.04|714.04|717.53|713.53|23
1613595700000|2021-02-17 21:01:40|717.78|713.78|717.87|713.87|717.91|713.91|717.78|713.78|22
1613595710000|2021-02-17 21:01:50|717.75|713.75|718.19|714.19|718.19|714.19|717.75|713.75|27
1613595720000|2021-02-17 21:02:00|718.18|714.18|717.76|713.76|718.18|714.18|717.69|713.69|26
1613595730000|2021-02-17 21:02:10|717.63|713.63|717.45|713.45|717.74|713.74|717.39|713.39|27
1613595740000|2021-02-17 21:02:20|717.46|713.46|717.38|713.38|717.55|713.55|717.38|713.38|16
1613595750000|2021-02-17 21:02:30|717.39|713.39|717.36|713.36|717.42|713.42|717.34|713.34|16
1613595760000|2021-02-17 21:02:40|717.37|713.37|717.73|713.73|717.74|713.74|717.36|713.36|18
1613595770000|2021-02-17 21:02:50|717.75|713.75|717.77|713.77|717.96|713.96|717.72|713.72|37
1613595780000|2021-02-17 21:03:00|717.74|713.74|717.62|713.62|717.9|713.9|717.62|713.62|29
1613595790000|2021-02-17 21:03:10|717.6|713.6|717.73|713.73|717.73|713.73|717.6|713.6|19
1613595800000|2021-02-17 21:03:20|717.67|713.67|717.87|713.87|718.02|714.02|717.66|713.66|32
1613595810000|2021-02-17 21:03:30|717.89|713.89|717.87|713.87|717.96|713.96|717.81|713.81|28
1613595820000|2021-02-17 21:03:40|717.83|713.83|717.74|713.74|717.86|713.86|717.74|713.74|12
1613595830000|2021-02-17 21:03:50|717.7|713.7|717.69|713.69|717.74|713.74|717.68|713.68|14
1613595840000|2021-02-17 21:04:00|717.68|713.68|717.65|713.65|717.71|713.71|717.65|713.65|19
1613595850000|2021-02-17 21:04:10|717.64|713.64|717.91|713.91|717.91|713.91|717.62|713.62|25
1613595860000|2021-02-17 21:04:20|718.01|714.01|717.99|713.99|718.13|714.13|717.97|713.97|32
1613595870000|2021-02-17 21:04:30|717.98|713.98|717.84|713.84|718.03|714.03|717.84|713.84|24
1613595880000|2021-02-17 21:04:40|717.85|713.85|717.87|713.87|717.98|713.98|717.82|713.82|29
1613595890000|2021-02-17 21:04:50|717.88|713.88|717.92|713.92|717.99|713.99|717.88|713.88|23
1613595900000|2021-02-17 21:05:00|717.89|713.89|717.64|713.64|717.94|713.94|717.64|713.64|30
1613595910000|2021-02-17 21:05:10|717.63|713.63|717.61|713.61|717.78|713.78|717.61|713.61|13
1613595920000|2021-02-17 21:05:20|717.62|713.62|717.84|713.84|717.84|713.84|717.61|713.61|17
1613595930000|2021-02-17 21:05:30|717.87|713.87|717.76|713.76|717.89|713.89|717.7|713.7|20
1613595940000|2021-02-17 21:05:40|717.79|713.79|717.95|713.95|717.98|713.98|717.74|713.74|27
1613595950000|2021-02-17 21:05:50|717.99|713.99|717.89|713.89|718.01|714.01|717.73|713.73|32
1613595960000|2021-02-17 21:06:00|717.78|713.78|718.1|714.1|718.1|714.1|717.78|713.78|26
1613595970000|2021-02-17 21:06:10|718.18|714.18|718.47|714.47|718.47|714.47|718.18|714.18|20
1613595980000|2021-02-17 21:06:20|718.51|714.51|718.69|714.69|718.69|714.69|718.47|714.47|23
1613595990000|2021-02-17 21:06:30|718.7|714.7|718.52|714.52|718.71|714.71|718.52|714.52|21
1613596000000|2021-02-17 21:06:40|718.41|714.41|718.17|714.17|718.41|714.41|718.16|714.16|26
1613596010000|2021-02-17 21:06:50|718.18|714.18|717.88|713.88|718.18|714.18|717.88|713.88|32
1613596020000|2021-02-17 21:07:00|717.89|713.89|717.93|713.93|718|714|717.88|713.88|28
1613596030000|2021-02-17 21:07:10|717.99|713.99|718.67|714.67|718.73|714.73|717.98|713.98|28
1613596040000|2021-02-17 21:07:20|718.74|714.74|718.81|714.81|718.81|714.81|718.62|714.62|25
1613596050000|2021-02-17 21:07:30|718.74|714.74|718.9|714.9|718.9|714.9|718.7|714.7|11
1613596060000|2021-02-17 21:07:40|718.84|714.84|719.22|715.22|719.24|715.24|718.83|714.83|33
1613596070000|2021-02-17 21:07:50|719.27|715.27|719.37|715.37|719.38|715.38|719.19|715.19|26
1613596080000|2021-02-17 21:08:00|719.41|715.41|719.56|715.56|719.76|715.76|719.39|715.39|32
1613596090000|2021-02-17 21:08:10|719.57|715.57|719.59|715.59|719.65|715.65|719.55|715.55|25
1613596100000|2021-02-17 21:08:20|719.57|715.57|719.47|715.47|719.65|715.65|719.45|715.45|33
1613596110000|2021-02-17 21:08:30|719.48|715.48|719.54|715.54|719.57|715.57|719.46|715.46|35
1613596120000|2021-02-17 21:08:40|719.53|715.53|719.54|715.54|719.59|715.59|719.48|715.48|19
1613596130000|2021-02-17 21:08:50|719.55|715.55|719.54|715.54|719.6|715.6|719.54|715.54|15
1613596140000|2021-02-17 21:09:00|719.55|715.55|719.6|715.6|719.6|715.6|719.54|715.54|12
1613596150000|2021-02-17 21:09:10|719.59|715.59|719.57|715.57|719.61|715.61|719.56|715.56|11
1613596160000|2021-02-17 21:09:20|719.56|715.56|719.57|715.57|719.63|715.63|719.55|715.55|19
1613596170000|2021-02-17 21:09:30|719.58|715.58|719.56|715.56|719.58|715.58|719.48|715.48|27
1613596180000|2021-02-17 21:09:40|719.57|715.57|719.57|715.57|719.6|715.6|719.52|715.52|20
1613596190000|2021-02-17 21:09:50|719.56|715.56|719.02|715.02|719.59|715.59|719|715|23
1613596200000|2021-02-17 21:10:00|719.04|715.04|719.15|715.15|719.3|715.3|718.89|714.89|38
1613596210000|2021-02-17 21:10:10|719.17|715.17|719.32|715.32|719.35|715.35|719.11|715.11|29
1613596220000|2021-02-17 21:10:20|719.3|715.3|719.45|715.45|719.52|715.52|719.27|715.27|26
1613596230000|2021-02-17 21:10:30|719.49|715.49|719.55|715.55|719.57|715.57|719.44|715.44|18
1613596240000|2021-02-17 21:10:40|719.57|715.57|719.69|715.69|719.71|715.71|719.53|715.53|15
1613596250000|2021-02-17 21:10:50|719.55|715.55|719.6|715.6|719.63|715.63|719.55|715.55|21
1613596260000|2021-02-17 21:11:00|719.61|715.61|720.09|716.09|720.12|716.12|719.59|715.59|26
1613596270000|2021-02-17 21:11:10|720.1|716.1|720.08|716.08|720.21|716.21|720.04|716.04|22
1613596280000|2021-02-17 21:11:20|720.12|716.12|719.95|715.95|720.16|716.16|719.94|715.94|20
1613596290000|2021-02-17 21:11:30|719.96|715.96|720.05|716.05|720.15|716.15|719.93|715.93|19
1613596300000|2021-02-17 21:11:40|720.12|716.12|720.1|716.1|720.12|716.12|720.02|716.02|19
1613596310000|2021-02-17 21:11:50|720.04|716.04|720.18|716.18|720.24|716.24|720.04|716.04|24
1613596320000|2021-02-17 21:12:00|720.17|716.17|720.15|716.15|720.24|716.24|720.04|716.04|25
1613596330000|2021-02-17 21:12:10|720.21|716.21|720.14|716.14|720.21|716.21|720.13|716.13|26
1613596340000|2021-02-17 21:12:20|720.13|716.13|721.37|717.37|721.37|717.37|720.13|716.13|29
1613596350000|2021-02-17 21:12:30|721.38|717.38|721.52|717.52|721.52|717.52|721.33|717.33|29
1613596360000|2021-02-17 21:12:40|721.53|717.53|721.43|717.43|721.53|717.53|721.22|717.22|28
1613596370000|2021-02-17 21:12:50|721.41|717.41|721.51|717.51|721.51|717.51|721.34|717.34|22
1613596380000|2021-02-17 21:13:00|721.61|717.61|721.58|717.58|721.65|717.65|721.47|717.47|24
1613596390000|2021-02-17 21:13:10|721.57|717.57|721.42|717.42|721.65|717.65|721.42|717.42|20
1613596400000|2021-02-17 21:13:20|721.37|717.37|721.29|717.29|721.37|717.37|721.18|717.18|31
1613596410000|2021-02-17 21:13:30|721.28|717.28|721.21|717.21|721.45|717.45|721.21|717.21|28
1613596420000|2021-02-17 21:13:40|721.24|717.24|721.27|717.27|721.38|717.38|721.23|717.23|27
1613596430000|2021-02-17 21:13:50|721.32|717.32|722.01|718.01|722.05|718.05|721.32|717.32|29
1613596440000|2021-02-17 21:14:00|721.95|717.95|724.06|720.06|724.14|720.14|721.93|717.93|35
1613596450000|2021-02-17 21:14:10|724.07|720.07|723.98|719.98|724.19|720.19|723.98|719.98|31
1613596460000|2021-02-17 21:14:20|723.82|719.82|724.69|720.69|724.73|720.73|723.72|719.72|26
1613596470000|2021-02-17 21:14:30|724.83|720.83|726.62|722.62|727.19|723.19|724.81|720.81|35
1613596480000|2021-02-17 21:14:40|726.64|722.64|727.06|723.06|727.36|723.36|726.12|722.12|36
1613596490000|2021-02-17 21:14:50|727.05|723.05|726.55|722.55|727.09|723.09|726.5|722.5|33
1613596500000|2021-02-17 21:15:00|726.51|722.51|725.38|721.38|726.56|722.56|725.3|721.3|26
1613596510000|2021-02-17 21:15:10|725.32|721.32|724.4|720.4|725.32|721.32|724.36|720.36|31
1613596520000|2021-02-17 21:15:20|724.43|720.43|724.69|720.69|724.77|720.77|724.28|720.28|26
1613596530000|2021-02-17 21:15:30|724.74|720.74|724.42|720.42|724.87|720.87|724.42|720.42|29
1613596540000|2021-02-17 21:15:40|724.41|720.41|724.86|720.86|724.86|720.86|724.32|720.32|27
1613596550000|2021-02-17 21:15:50|724.85|720.85|724.82|720.82|724.88|720.88|724.75|720.75|32
1613596560000|2021-02-17 21:16:00|724.84|720.84|725.48|721.48|725.76|721.76|724.47|720.47|30
1613596570000|2021-02-17 21:16:10|725.36|721.36|725.54|721.54|725.54|721.54|725.21|721.21|33
1613596580000|2021-02-17 21:16:20|725.59|721.59|725.33|721.33|725.83|721.83|725.33|721.33|28
1613596590000|2021-02-17 21:16:30|725.22|721.22|725.26|721.26|725.52|721.52|724.07|720.07|35
1613596600000|2021-02-17 21:16:40|725.25|721.25|726.11|722.11|726.11|722.11|725.22|721.22|36
1613596610000|2021-02-17 21:16:50|726.1|722.1|725.44|721.44|726.1|722.1|725|721|36
1613596620000|2021-02-17 21:17:00|725.49|721.49|725.78|721.78|726.18|722.18|725.46|721.46|34
1613596630000|2021-02-17 21:17:10|725.69|721.69|725.66|721.66|725.87|721.87|725.66|721.66|21
1613596640000|2021-02-17 21:17:20|725.69|721.69|726.01|722.01|726.01|722.01|725.62|721.62|22
1613596650000|2021-02-17 21:17:30|726.16|722.16|726.33|722.33|726.33|722.33|726.02|722.02|24
1613596660000|2021-02-17 21:17:40|726.4|722.4|727.17|723.17|727.17|723.17|726.32|722.32|22
1613596670000|2021-02-17 21:17:50|727.32|723.32|727.97|723.97|727.97|723.97|727.03|723.03|25
1613596680000|2021-02-17 21:18:00|728.02|724.02|727.64|723.64|728.09|724.09|727.5|723.5|24
1613596690000|2021-02-17 21:18:10|727.62|723.62|726.58|722.58|727.69|723.69|726.58|722.58|29
1613596700000|2021-02-17 21:18:20|726.61|722.61|726.63|722.63|726.95|722.95|726.26|722.26|34
1613596710000|2021-02-17 21:18:30|726.64|722.64|726.59|722.59|726.65|722.65|726.3|722.3|35
1613596720000|2021-02-17 21:18:40|726.63|722.63|726.33|722.33|726.64|722.64|726.25|722.25|33
1613596730000|2021-02-17 21:18:50|726.36|722.36|726.23|722.23|726.36|722.36|726.15|722.15|27
1613596740000|2021-02-17 21:19:00|726.22|722.22|725.74|721.74|726.23|722.23|725.66|721.66|34
1613596750000|2021-02-17 21:19:10|725.84|721.84|726|722|726|722|725.67|721.67|33
1613596760000|2021-02-17 21:19:20|726.17|722.17|726.36|722.36|726.71|722.71|726.03|722.03|28
1613596770000|2021-02-17 21:19:30|726.34|722.34|726.49|722.49|726.59|722.59|726.34|722.34|28
1613596780000|2021-02-17 21:19:40|726.47|722.47|726.19|722.19|726.47|722.47|726.07|722.07|27
1613596790000|2021-02-17 21:19:50|726.16|722.16|726.64|722.64|726.68|722.68|726.16|722.16|31
1613596800000|2021-02-17 21:20:00|726.7|722.7|726.39|722.39|726.95|722.95|726.35|722.35|32
1613596810000|2021-02-17 21:20:10|726.34|722.34|725.97|721.97|726.34|722.34|725.95|721.95|31
1613596820000|2021-02-17 21:20:20|726.15|722.15|726.02|722.02|726.15|722.15|725.86|721.86|14
1613596830000|2021-02-17 21:20:30|726.03|722.03|725.68|721.68|726.03|722.03|725.68|721.68|19
1613596840000|2021-02-17 21:20:40|725.65|721.65|725.29|721.29|725.67|721.67|725.19|721.19|31
1613596850000|2021-02-17 21:20:50|725.26|721.26|725.35|721.35|725.35|721.35|725.19|721.19|24
1613596860000|2021-02-17 21:21:00|725.36|721.36|725.22|721.22|725.36|721.36|724.87|720.87|22
1613596870000|2021-02-17 21:21:10|725.21|721.21|724.92|720.92|725.21|721.21|724.86|720.86|20
1613596880000|2021-02-17 21:21:20|725.06|721.06|724.91|720.91|725.07|721.07|724.87|720.87|22
1613596890000|2021-02-17 21:21:30|724.9|720.9|724.83|720.83|724.99|720.99|724.83|720.83|24
1613596900000|2021-02-17 21:21:40|724.75|720.75|723.89|719.89|724.75|720.75|723.89|719.89|24
1613596910000|2021-02-17 21:21:50|723.82|719.82|723.33|719.33|723.9|719.9|723.17|719.17|28
1613596920000|2021-02-17 21:22:00|723.36|719.36|722.82|718.82|723.37|719.37|722.8|718.8|24
1613596930000|2021-02-17 21:22:10|722.72|718.72|722.55|718.55|722.72|718.72|722.06|718.06|27
1613596940000|2021-02-17 21:22:20|722.56|718.56|725.14|721.14|725.17|721.17|722.55|718.55|35
1613596950000|2021-02-17 21:22:30|725.13|721.13|726.24|722.24|726.24|722.24|724.79|720.79|34
1613596960000|2021-02-17 21:22:40|726.08|722.08|726.95|722.95|726.95|722.95|725.6|721.6|35
1613596970000|2021-02-17 21:22:50|727.02|723.02|726.52|722.52|727.39|723.39|726.52|722.52|27
1613596980000|2021-02-17 21:23:00|726.56|722.56|727.43|723.43|727.43|723.43|726.56|722.56|34
1613596990000|2021-02-17 21:23:10|727.69|723.69|727.23|723.23|727.71|723.71|727.12|723.12|32
1613597000000|2021-02-17 21:23:20|727.21|723.21|726.49|722.49|727.26|723.26|726.49|722.49|34
1613597010000|2021-02-17 21:23:30|726.43|722.43|726.31|722.31|726.6|722.6|726.22|722.22|34
1613597020000|2021-02-17 21:23:40|726.18|722.18|726.1|722.1|726.37|722.37|726.07|722.07|27
1613597030000|2021-02-17 21:23:50|726.09|722.09|725.75|721.75|726.11|722.11|725.74|721.74|15
1613597040000|2021-02-17 21:24:00|725.74|721.74|724.09|720.09|725.75|721.75|724.01|720.01|23
1613597050000|2021-02-17 21:24:10|724.06|720.06|724.59|720.59|724.68|720.68|723.81|719.81|30
1613597060000|2021-02-17 21:24:20|724.61|720.61|724.23|720.23|724.68|720.68|724.22|720.22|25
1613597070000|2021-02-17 21:24:30|724.21|720.21|723.64|719.64|724.22|720.22|723.38|719.38|36
1613597080000|2021-02-17 21:24:40|723.45|719.45|723.33|719.33|723.64|719.64|723.25|719.25|25
1613597090000|2021-02-17 21:24:50|723.34|719.34|723.13|719.13|723.41|719.41|723.02|719.02|31
1613597100000|2021-02-17 21:25:00|723.25|719.25|722.86|718.86|723.25|719.25|722.67|718.67|31
1613597110000|2021-02-17 21:25:10|722.87|718.87|722.45|718.45|722.87|718.87|722.35|718.35|27
1613597120000|2021-02-17 21:25:20|722.43|718.43|722.76|718.76|723.22|719.22|722.42|718.42|31
1613597130000|2021-02-17 21:25:30|722.79|718.79|723.9|719.9|723.9|719.9|722.79|718.79|28
1613597140000|2021-02-17 21:25:40|723.79|719.79|724.13|720.13|724.13|720.13|723.79|719.79|22
1613597150000|2021-02-17 21:25:50|724.17|720.17|724.18|720.18|724.29|720.29|724.07|720.07|14
1613597160000|2021-02-17 21:26:00|724.22|720.22|725.07|721.07|725.4|721.4|724.2|720.2|37
1613597170000|2021-02-17 21:26:10|724.81|720.81|725.57|721.57|725.57|721.57|724.78|720.78|31
1613597180000|2021-02-17 21:26:20|725.54|721.54|726.03|722.03|726.11|722.11|725.54|721.54|29
1613597190000|2021-02-17 21:26:30|726.04|722.04|726.17|722.17|726.2|722.2|725.95|721.95|33
1613597200000|2021-02-17 21:26:40|726.14|722.14|725.67|721.67|726.23|722.23|725.66|721.66|28
1613597210000|2021-02-17 21:26:50|725.66|721.66|725.22|721.22|725.69|721.69|725.22|721.22|29
1613597220000|2021-02-17 21:27:00|725.19|721.19|724.74|720.74|725.19|721.19|724.4|720.4|28
1613597230000|2021-02-17 21:27:10|724.73|720.73|724.5|720.5|725.23|721.23|724.48|720.48|32
1613597240000|2021-02-17 21:27:20|724.51|720.51|724.88|720.88|724.91|720.91|724.38|720.38|31
1613597250000|2021-02-17 21:27:30|724.89|720.89|724.11|720.11|724.94|720.94|724.1|720.1|19
1613597260000|2021-02-17 21:27:40|724.1|720.1|724.74|720.74|724.74|720.74|723.98|719.98|29
1613597270000|2021-02-17 21:27:50|724.75|720.75|724.92|720.92|724.92|720.92|724.75|720.75|8
1613597280000|2021-02-17 21:28:00|724.83|720.83|724.81|720.81|724.99|720.99|724.81|720.81|8
1613597290000|2021-02-17 21:28:10|724.9|720.9|724.57|720.57|724.9|720.9|724.44|720.44|24
1613597300000|2021-02-17 21:28:20|724.6|720.6|724.35|720.35|724.63|720.63|724.26|720.26|18
1613597310000|2021-02-17 21:28:30|724.29|720.29|724.41|720.41|724.61|720.61|724.02|720.02|25
1613597320000|2021-02-17 21:28:40|724.4|720.4|724.62|720.62|725.01|721.01|724.34|720.34|23
1613597330000|2021-02-17 21:28:50|724.63|720.63|724.44|720.44|724.82|720.82|724.44|720.44|31
1613597340000|2021-02-17 21:29:00|724.52|720.52|723.88|719.88|724.95|720.95|723.88|719.88|35
1613597350000|2021-02-17 21:29:10|723.83|719.83|723.72|719.72|723.88|719.88|723.61|719.61|19
1613597360000|2021-02-17 21:29:20|723.84|719.84|724.65|720.65|724.67|720.67|723.81|719.81|33
1613597370000|2021-02-17 21:29:30|724.64|720.64|724.41|720.41|724.72|720.72|724.39|720.39|30
1613597380000|2021-02-17 21:29:40|724.28|720.28|723.96|719.96|724.3|720.3|723.93|719.93|27
1613597390000|2021-02-17 21:29:50|723.91|719.91|723.83|719.83|724.3|720.3|723.83|719.83|27
1613597400000|2021-02-17 21:30:00|723.84|719.84|723.8|719.8|723.97|719.97|723.28|719.28|28
1613597410000|2021-02-17 21:30:10|723.78|719.78|723.33|719.33|723.78|719.78|722.98|718.98|31
1613597420000|2021-02-17 21:30:20|723.42|719.42|723.53|719.53|723.65|719.65|723.4|719.4|32
1613597430000|2021-02-17 21:30:30|723.52|719.52|723.8|719.8|723.83|719.83|723.37|719.37|27
1613597440000|2021-02-17 21:30:40|723.82|719.82|722.98|718.98|724.16|720.16|722.98|718.98|37
1613597450000|2021-02-17 21:30:50|722.96|718.96|722.82|718.82|722.97|718.97|722.78|718.78|25
1613597460000|2021-02-17 21:31:00|722.81|718.81|722.76|718.76|722.9|718.9|722.58|718.58|29
1613597470000|2021-02-17 21:31:10|722.78|718.78|722.4|718.4|722.8|718.8|722.36|718.36|30
1613597480000|2021-02-17 21:31:20|722.37|718.37|723.1|719.1|723.1|719.1|722.37|718.37|21
1613597490000|2021-02-17 21:31:30|722.76|718.76|722.89|718.89|723.03|719.03|722.76|718.76|27
1613597500000|2021-02-17 21:31:40|722.88|718.88|722.65|718.65|722.89|718.89|722.59|718.59|29
1613597510000|2021-02-17 21:31:50|722.66|718.66|721.71|717.71|722.66|718.66|721.68|717.68|29
1613597520000|2021-02-17 21:32:00|721.72|717.72|721.7|717.7|721.78|717.78|721.59|717.59|27
1613597530000|2021-02-17 21:32:10|721.69|717.69|722.01|718.01|722.07|718.07|721.58|717.58|28
1613597540000|2021-02-17 21:32:20|722.02|718.02|722.34|718.34|722.38|718.38|721.77|717.77|28
1613597550000|2021-02-17 21:32:30|722.18|718.18|722.22|718.22|722.51|718.51|722.03|718.03|38
1613597560000|2021-02-17 21:32:40|722.19|718.19|722.69|718.69|722.69|718.69|721.87|717.87|20
1613597570000|2021-02-17 21:32:50|722.64|718.64|722.43|718.43|722.87|718.87|722.43|718.43|29
1613597580000|2021-02-17 21:33:00|722.44|718.44|722.58|718.58|722.58|718.58|722.37|718.37|19
1613597590000|2021-02-17 21:33:10|722.55|718.55|722.72|718.72|722.77|718.77|722.45|718.45|26
1613597600000|2021-02-17 21:33:20|722.74|718.74|722.86|718.86|722.86|718.86|722.54|718.54|30
1613597610000|2021-02-17 21:33:30|722.72|718.72|722.5|718.5|722.84|718.84|722.48|718.48|29
1613597620000|2021-02-17 21:33:40|722.41|718.41|722.43|718.43|722.78|718.78|722.41|718.41|29
1613597630000|2021-02-17 21:33:50|722.41|718.41|721.87|717.87|722.44|718.44|721.87|717.87|32
1613597640000|2021-02-17 21:34:00|721.86|717.86|722.66|718.66|722.73|718.73|721.86|717.86|27
1613597650000|2021-02-17 21:34:10|722.65|718.65|722.57|718.57|722.71|718.71|722.45|718.45|30
1613597660000|2021-02-17 21:34:20|722.49|718.49|722.32|718.32|722.57|718.57|722.3|718.3|27
1613597670000|2021-02-17 21:34:30|722.31|718.31|722.24|718.24|722.46|718.46|722.24|718.24|24
1613597680000|2021-02-17 21:34:40|722.21|718.21|722.45|718.45|722.48|718.48|722.21|718.21|31
1613597690000|2021-02-17 21:34:50|722.51|718.51|721.82|717.82|722.65|718.65|721.82|717.82|34
1613597700000|2021-02-17 21:35:00|721.79|717.79|721.57|717.57|721.83|717.83|721.43|717.43|27
1613597710000|2021-02-17 21:35:10|721.58|717.58|721.1|717.1|721.6|717.6|721|717|31
1613597720000|2021-02-17 21:35:20|721.09|717.09|720.97|716.97|721.18|717.18|720.91|716.91|35
1613597730000|2021-02-17 21:35:30|720.92|716.92|720.83|716.83|721.03|717.03|720.8|716.8|26
1613597740000|2021-02-17 21:35:40|720.84|716.84|720.84|716.84|720.97|716.97|720.79|716.79|26
1613597750000|2021-02-17 21:35:50|720.79|716.79|720.73|716.73|720.83|716.83|720.73|716.73|26
1613597760000|2021-02-17 21:36:00|720.74|716.74|720.87|716.87|720.92|716.92|720.74|716.74|21
1613597770000|2021-02-17 21:36:10|720.88|716.88|720.74|716.74|720.92|716.92|720.72|716.72|23
1613597780000|2021-02-17 21:36:20|720.76|716.76|720.93|716.93|721.07|717.07|720.69|716.69|29
1613597790000|2021-02-17 21:36:30|720.92|716.92|720.78|716.78|721.03|717.03|720.74|716.74|30
1613597800000|2021-02-17 21:36:40|720.76|716.76|721.14|717.14|721.14|717.14|720.72|716.72|29
1613597810000|2021-02-17 21:36:50|721.1|717.1|721.52|717.52|721.61|717.61|721|717|27
1613597820000|2021-02-17 21:37:00|721.57|717.57|721.6|717.6|721.67|717.67|721.55|717.55|29
1613597830000|2021-02-17 21:37:10|721.51|717.51|721.11|717.11|721.52|717.52|721.08|717.08|34
1613597840000|2021-02-17 21:37:20|721.13|717.13|721.22|717.22|721.24|717.24|721.11|717.11|34
1613597850000|2021-02-17 21:37:30|721.18|717.18|721.26|717.26|721.35|717.35|721.16|717.16|26
1613597860000|2021-02-17 21:37:40|721.28|717.28|721.16|717.16|721.28|717.28|721.09|717.09|26
1613597870000|2021-02-17 21:37:50|721.18|717.18|721.38|717.38|721.39|717.39|721.09|717.09|35
1613597880000|2021-02-17 21:38:00|721.4|717.4|721.46|717.46|721.5|717.5|721.22|717.22|29
1613597890000|2021-02-17 21:38:10|721.44|717.44|721.51|717.51|721.6|717.6|721.33|717.33|29
1613597900000|2021-02-17 21:38:20|721.46|717.46|721.34|717.34|721.47|717.47|721.31|717.31|28
1613597910000|2021-02-17 21:38:30|721.33|717.33|721.34|717.34|721.38|717.38|721.27|717.27|20
1613597920000|2021-02-17 21:38:40|721.33|717.33|721.86|717.86|721.86|717.86|721.26|717.26|35
1613597930000|2021-02-17 21:38:50|721.89|717.89|721.87|717.87|721.94|717.94|721.75|717.75|27
1613597940000|2021-02-17 21:39:00|721.86|717.86|721.52|717.52|721.87|717.87|721.35|717.35|30
1613597950000|2021-02-17 21:39:10|721.53|717.53|721.67|717.67|721.85|717.85|721.5|717.5|28
1613597960000|2021-02-17 21:39:20|721.7|717.7|721.42|717.42|721.72|717.72|721.26|717.26|37
1613597970000|2021-02-17 21:39:30|721.4|717.4|721.34|717.34|721.44|717.44|721.27|717.27|29
1613597980000|2021-02-17 21:39:40|721.33|717.33|721.64|717.64|721.74|717.74|721.33|717.33|29
1613597990000|2021-02-17 21:39:50|721.76|717.76|721.73|717.73|721.77|717.77|721.5|717.5|32
1613598000000|2021-02-17 21:40:00|721.7|717.7|721.44|717.44|721.7|717.7|721.38|717.38|30
1613598010000|2021-02-17 21:40:10|721.42|717.42|721.68|717.68|721.68|717.68|721.36|717.36|27
1613598020000|2021-02-17 21:40:20|721.63|717.63|721.85|717.85|721.95|717.95|721.63|717.63|27
1613598030000|2021-02-17 21:40:30|721.83|717.83|721.79|717.79|721.98|717.98|721.26|717.26|32
1613598040000|2021-02-17 21:40:40|721.9|717.9|721.94|717.94|721.95|717.95|721.88|717.88|19
1613598050000|2021-02-17 21:40:50|721.98|717.98|721.88|717.88|721.99|717.99|721.88|717.88|27
1613598060000|2021-02-17 21:41:00|721.91|717.91|722.14|718.14|722.23|718.23|721.91|717.91|25
1613598070000|2021-02-17 21:41:10|722.15|718.15|722.36|718.36|722.69|718.69|722.15|718.15|29
1613598080000|2021-02-17 21:41:20|722.4|718.4|722.54|718.54|722.57|718.57|722.39|718.39|19
1613598090000|2021-02-17 21:41:30|722.57|718.57|722.89|718.89|723.06|719.06|722.56|718.56|29
1613598100000|2021-02-17 21:41:40|722.82|718.82|722.55|718.55|722.92|718.92|722.52|718.52|31
1613598110000|2021-02-17 21:41:50|722.62|718.62|722.48|718.48|722.71|718.71|722.46|718.46|27
1613598120000|2021-02-17 21:42:00|722.43|718.43|722.01|718.01|722.44|718.44|721.72|717.72|35
1613598130000|2021-02-17 21:42:10|722|718|721.83|717.83|722|718|721.79|717.79|17
1613598140000|2021-02-17 21:42:20|721.85|717.85|722.48|718.48|722.52|718.52|721.85|717.85|26
1613598150000|2021-02-17 21:42:30|722.41|718.41|722.39|718.39|722.48|718.48|722.37|718.37|25
1613598160000|2021-02-17 21:42:40|722.4|718.4|722.46|718.46|722.52|718.52|722.39|718.39|25
1613598170000|2021-02-17 21:42:50|722.47|718.47|722.17|718.17|722.47|718.47|722.08|718.08|21
1613598180000|2021-02-17 21:43:00|722.08|718.08|721.94|717.94|722.19|718.19|721.89|717.89|28
1613598190000|2021-02-17 21:43:10|721.97|717.97|722.18|718.18|722.18|718.18|721.97|717.97|21
1613598200000|2021-02-17 21:43:20|722.16|718.16|722.18|718.18|722.18|718.18|722.12|718.12|20
1613598210000|2021-02-17 21:43:30|722.21|718.21|722.48|718.48|722.51|718.51|722.21|718.21|17
1613598220000|2021-02-17 21:43:40|722.5|718.5|722.43|718.43|722.51|718.51|722.42|718.42|16
1613598230000|2021-02-17 21:43:50|722.42|718.42|722.39|718.39|722.52|718.52|722.35|718.35|21
1613598240000|2021-02-17 21:44:00|722.43|718.43|722.39|718.39|722.49|718.49|722.37|718.37|35
1613598250000|2021-02-17 21:44:10|722.43|718.43|722.49|718.49|722.59|718.59|722.38|718.38|25
1613598260000|2021-02-17 21:44:20|722.59|718.59|722.75|718.75|722.79|718.79|722.59|718.59|34
1613598270000|2021-02-17 21:44:30|722.76|718.76|722.72|718.72|722.76|718.76|722.72|718.72|21
1613598280000|2021-02-17 21:44:40|722.73|718.73|722.82|718.82|722.82|718.82|722.67|718.67|26
1613598290000|2021-02-17 21:44:50|722.8|718.8|722.49|718.49|722.8|718.8|722.49|718.49|22
1613598300000|2021-02-17 21:45:00|722.48|718.48|722.39|718.39|722.48|718.48|722.2|718.2|29
1613598310000|2021-02-17 21:45:10|722.41|718.41|722.78|718.78|722.81|718.81|722.4|718.4|24
1613598320000|2021-02-17 21:45:20|722.65|718.65|722.84|718.84|722.86|718.86|722.63|718.63|23
1613598330000|2021-02-17 21:45:30|722.85|718.85|722.28|718.28|722.85|718.85|722.27|718.27|29
1613598340000|2021-02-17 21:45:40|722.27|718.27|722.23|718.23|722.29|718.29|722.19|718.19|25
1613598350000|2021-02-17 21:45:50|722.22|718.22|722.11|718.11|722.28|718.28|722.08|718.08|18
1613598360000|2021-02-17 21:46:00|722.09|718.09|722.26|718.26|722.3|718.3|722.08|718.08|18
1613598370000|2021-02-17 21:46:10|722.24|718.24|722.5|718.5|722.64|718.64|722.24|718.24|25
1613598380000|2021-02-17 21:46:20|722.51|718.51|722.85|718.85|722.85|718.85|722.51|718.51|27
1613598390000|2021-02-17 21:46:30|722.86|718.86|722.37|718.37|722.86|718.86|722.36|718.36|31
1613598400000|2021-02-17 21:46:40|722.36|718.36|722.09|718.09|722.36|718.36|722.02|718.02|28
1613598410000|2021-02-17 21:46:50|722.07|718.07|722.04|718.04|722.12|718.12|722.03|718.03|21
1613598420000|2021-02-17 21:47:00|722.01|718.01|721|717|722.03|718.03|721|717|35
1613598430000|2021-02-17 21:47:10|721.07|717.07|721.6|717.6|721.6|717.6|721.07|717.07|34
1613598440000|2021-02-17 21:47:20|721.56|717.56|721.74|717.74|721.74|717.74|721.42|717.42|18
1613598450000|2021-02-17 21:47:30|721.73|717.73|721.27|717.27|721.73|717.73|721.27|717.27|32
1613598460000|2021-02-17 21:47:40|721.26|717.26|721.41|717.41|721.41|717.41|720.96|716.96|30
1613598470000|2021-02-17 21:47:50|721.39|717.39|721.34|717.34|721.42|717.42|721.11|717.11|35
1613598480000|2021-02-17 21:48:00|721.43|717.43|721.3|717.3|721.43|717.43|721.27|717.27|17
1613598490000|2021-02-17 21:48:10|721.21|717.21|721.11|717.11|721.21|717.21|721.08|717.08|29
1613598500000|2021-02-17 21:48:20|721.14|717.14|721.63|717.63|721.63|717.63|721.14|717.14|19
1613598510000|2021-02-17 21:48:30|721.64|717.64|722.01|718.01|722.15|718.15|721.6|717.6|27
1613598520000|2021-02-17 21:48:40|722|718|721.84|717.84|722.14|718.14|721.84|717.84|27
1613598530000|2021-02-17 21:48:50|721.85|717.85|721.89|717.89|721.95|717.95|721.8|717.8|22
1613598540000|2021-02-17 21:49:00|721.88|717.88|721.93|717.93|721.98|717.98|721.87|717.87|17
1613598550000|2021-02-17 21:49:10|721.94|717.94|722.21|718.21|722.22|718.22|721.94|717.94|23
1613598560000|2021-02-17 21:49:20|722.24|718.24|722.24|718.24|722.24|718.24|722.15|718.15|23
1613598570000|2021-02-17 21:49:30|722.25|718.25|721.92|717.92|722.39|718.39|721.92|717.92|30
1613598580000|2021-02-17 21:49:40|721.91|717.91|722.12|718.12|722.19|718.19|721.76|717.76|21
1613598590000|2021-02-17 21:49:50|722.15|718.15|721.84|717.84|722.2|718.2|721.82|717.82|22
1613598600000|2021-02-17 21:50:00|721.82|717.82|722.43|718.43|722.43|718.43|721.82|717.82|23
1613598610000|2021-02-17 21:50:10|722.44|718.44|722.43|718.43|722.52|718.52|722.3|718.3|23
1613598620000|2021-02-17 21:50:20|722.58|718.58|723.45|719.45|723.45|719.45|722.58|718.58|31
1613598630000|2021-02-17 21:50:30|723.41|719.41|723.01|719.01|723.42|719.42|723.01|719.01|28
1613598640000|2021-02-17 21:50:40|722.99|718.99|723.05|719.05|723.2|719.2|722.97|718.97|34
1613598650000|2021-02-17 21:50:50|723.03|719.03|723.08|719.08|723.21|719.21|722.96|718.96|30
1613598660000|2021-02-17 21:51:00|723.11|719.11|723.14|719.14|723.26|719.26|723.11|719.11|31
1613598670000|2021-02-17 21:51:10|723.17|719.17|723.47|719.47|723.47|719.47|723.04|719.04|32
1613598680000|2021-02-17 21:51:20|723.52|719.52|723.69|719.69|723.85|719.85|723.52|719.52|28
1613598690000|2021-02-17 21:51:30|723.67|719.67|723.89|719.89|723.9|719.9|723.33|719.33|35
1613598700000|2021-02-17 21:51:40|723.88|719.88|723.96|719.96|723.98|719.98|723.76|719.76|24
1613598710000|2021-02-17 21:51:50|723.93|719.93|723.99|719.99|724.06|720.06|723.85|719.85|32
1613598720000|2021-02-17 21:52:00|724|720|723.4|719.4|724.02|720.02|723.4|719.4|28
1613598730000|2021-02-17 21:52:10|723.45|719.45|723.81|719.81|723.82|719.82|723.44|719.44|35
1613598740000|2021-02-17 21:52:20|723.71|719.71|724.59|720.59|724.59|720.59|723.7|719.7|36
1613598750000|2021-02-17 21:52:30|724.6|720.6|724.81|720.81|724.81|720.81|724.6|720.6|15
1613598760000|2021-02-17 21:52:40|724.83|720.83|724.79|720.79|724.98|720.98|724.64|720.64|28
1613598770000|2021-02-17 21:52:50|724.76|720.76|724.41|720.41|724.82|720.82|724.41|720.41|24
1613598780000|2021-02-17 21:53:00|724.44|720.44|724.9|720.9|724.98|720.98|724.44|720.44|30
1613598790000|2021-02-17 21:53:10|724.92|720.92|725.68|721.68|725.76|721.76|724.92|720.92|27
1613598800000|2021-02-17 21:53:20|725.57|721.57|725.68|721.68|725.68|721.68|725.31|721.31|18
1613598810000|2021-02-17 21:53:30|725.66|721.66|725.77|721.77|725.81|721.81|725.66|721.66|23
1613598820000|2021-02-17 21:53:40|725.75|721.75|726.08|722.08|726.08|722.08|725.75|721.75|23
1613598830000|2021-02-17 21:53:50|726.09|722.09|726.41|722.41|726.62|722.62|726.07|722.07|34
1613598840000|2021-02-17 21:54:00|726.33|722.33|725.99|721.99|726.34|722.34|725.98|721.98|30
1613598850000|2021-02-17 21:54:10|726.01|722.01|726.08|722.08|726.13|722.13|725.9|721.9|32
1613598860000|2021-02-17 21:54:20|726.06|722.06|726.03|722.03|726.09|722.09|725.99|721.99|23
1613598870000|2021-02-17 21:54:30|726|722|725.87|721.87|726|722|725.72|721.72|28
1613598880000|2021-02-17 21:54:40|725.78|721.78|726.44|722.44|726.45|722.45|725.77|721.77|34
1613598890000|2021-02-17 21:54:50|726.42|722.42|726.57|722.57|726.57|722.57|726.31|722.31|29
1613598900000|2021-02-17 21:55:00|726.49|722.49|727.73|723.73|727.73|723.73|726.49|722.49|37
1613598910000|2021-02-17 21:55:10|727.78|723.78|729.5|725.5|729.71|725.71|727.78|723.78|35
1613598920000|2021-02-17 21:55:20|729.6|725.6|729.05|725.05|729.6|725.6|728.02|724.02|37
1613598930000|2021-02-17 21:55:30|729.14|725.14|729.22|725.22|729.47|725.47|728.77|724.77|31
1613598940000|2021-02-17 21:55:40|729.26|725.26|728.84|724.84|729.3|725.3|728.78|724.78|25
1613598950000|2021-02-17 21:55:50|728.83|724.83|728.64|724.64|729|725|728.64|724.64|29
1613598960000|2021-02-17 21:56:00|728.63|724.63|727.47|723.47|728.71|724.71|727.47|723.47|27
1613598970000|2021-02-17 21:56:10|727.43|723.43|727.38|723.38|727.43|723.43|727.33|723.33|19
1613598980000|2021-02-17 21:56:20|727.37|723.37|728.36|724.36|728.43|724.43|727.37|723.37|28
1613598990000|2021-02-17 21:56:30|728.38|724.38|728.98|724.98|729.14|725.14|728.34|724.34|33
1613599000000|2021-02-17 21:56:40|728.97|724.97|728.93|724.93|729.21|725.21|728.88|724.88|21
1613599010000|2021-02-17 21:56:50|728.95|724.95|729.44|725.44|729.49|725.49|728.95|724.95|29
1613599020000|2021-02-17 21:57:00|729.48|725.48|728.69|724.69|729.48|725.48|728.69|724.69|29
1613599030000|2021-02-17 21:57:10|728.66|724.66|728.75|724.75|728.75|724.75|728.6|724.6|28
1613599040000|2021-02-17 21:57:20|728.7|724.7|729.1|725.1|729.21|725.21|728.64|724.64|34
1613599050000|2021-02-17 21:57:30|729.11|725.11|728.16|724.16|729.16|725.16|728.15|724.15|27
1613599060000|2021-02-17 21:57:40|728.17|724.17|727.85|723.85|728.17|724.17|727.84|723.84|21
1613599070000|2021-02-17 21:57:50|727.88|723.88|727.92|723.92|727.96|723.96|727.74|723.74|26
1613599080000|2021-02-17 21:58:00|727.93|723.93|727.78|723.78|727.94|723.94|727.78|723.78|13
1613599090000|2021-02-17 21:58:10|727.75|723.75|727.51|723.51|727.81|723.81|727.51|723.51|23
1613599100000|2021-02-17 21:58:20|727.43|723.43|726.69|722.69|727.43|723.43|726.66|722.66|33
1613599110000|2021-02-17 21:58:30|726.83|722.83|727.92|723.92|727.92|723.92|726.83|722.83|34
1613599120000|2021-02-17 21:58:40|727.94|723.94|728.57|724.57|728.57|724.57|727.85|723.85|27
1613599130000|2021-02-17 21:58:50|728.56|724.56|728.45|724.45|728.63|724.63|728.38|724.38|24
1613599140000|2021-02-17 21:59:00|728.47|724.47|728.54|724.54|728.54|724.54|728.45|724.45|26
1613599150000|2021-02-17 21:59:10|728.48|724.48|728.99|724.99|729.41|725.41|728.48|724.48|20
1613599160000|2021-02-17 21:59:20|729.12|725.12|728.64|724.64|729.17|725.17|728.62|724.62|23
1613599170000|2021-02-17 21:59:30|728.62|724.62|728.35|724.35|728.66|724.66|728.25|724.25|30
1613599180000|2021-02-17 21:59:40|728.34|724.34|728.59|724.59|728.61|724.61|728.29|724.29|33
1613599190000|2021-02-17 21:59:50|728.57|724.57|728.57|724.57|728.6|724.6|728.48|724.48|27
1613599200000|2021-02-17 22:00:00|728.54|724.54|728.2|724.2|728.82|724.82|728.19|724.19|35
1613599210000|2021-02-17 22:00:10|728.17|724.17|727.54|723.54|728.17|724.17|727.44|723.44|34
1613599220000|2021-02-17 22:00:20|727.53|723.53|727.09|723.09|727.65|723.65|727.09|723.09|29
1613599230000|2021-02-17 22:00:30|727.1|723.1|727.22|723.22|727.22|723.22|727.04|723.04|28
1613599240000|2021-02-17 22:00:40|727.23|723.23|727.92|723.92|727.95|723.95|727.2|723.2|26
1613599250000|2021-02-17 22:00:50|727.91|723.91|728.21|724.21|728.29|724.29|727.87|723.87|29
1613599260000|2021-02-17 22:01:00|728.2|724.2|727.68|723.68|728.2|724.2|727.68|723.68|35
1613599270000|2021-02-17 22:01:10|727.69|723.69|727.9|723.9|727.95|723.95|727.63|723.63|35
1613599280000|2021-02-17 22:01:20|727.87|723.87|727.5|723.5|727.92|723.92|727.49|723.49|26
1613599290000|2021-02-17 22:01:30|727.46|723.46|727.43|723.43|727.55|723.55|727.41|723.41|22
1613599300000|2021-02-17 22:01:40|727.44|723.44|727.76|723.76|727.86|723.86|727.44|723.44|32
1613599310000|2021-02-17 22:01:50|727.79|723.79|727.67|723.67|727.79|723.79|727.62|723.62|28
1613599320000|2021-02-17 22:02:00|727.54|723.54|727.46|723.46|727.54|723.54|727.42|723.42|30
1613599330000|2021-02-17 22:02:10|727.47|723.47|727.92|723.92|728.01|724.01|727.47|723.47|31
1613599340000|2021-02-17 22:02:20|727.86|723.86|727.16|723.16|727.91|723.91|727.15|723.15|33
1613599350000|2021-02-17 22:02:30|727.18|723.18|727.11|723.11|727.28|723.28|727.11|723.11|23
1613599360000|2021-02-17 22:02:40|727.05|723.05|726.71|722.71|727.06|723.06|726.7|722.7|29
1613599370000|2021-02-17 22:02:50|726.7|722.7|726.02|722.02|726.7|722.7|725.98|721.98|27
1613599380000|2021-02-17 22:03:00|726.03|722.03|726.5|722.5|726.65|722.65|726.02|722.02|34
1613599390000|2021-02-17 22:03:10|726.42|722.42|725.89|721.89|726.42|722.42|725.89|721.89|28
1613599400000|2021-02-17 22:03:20|725.87|721.87|725.83|721.83|725.87|721.87|725.79|721.79|23
1613599410000|2021-02-17 22:03:30|725.81|721.81|725.65|721.65|725.82|721.82|725.63|721.63|22
1613599420000|2021-02-17 22:03:40|725.64|721.64|725.3|721.3|725.64|721.64|725.3|721.3|21
1613599430000|2021-02-17 22:03:50|725.24|721.24|725.22|721.22|725.25|721.25|725.08|721.08|28
1613599440000|2021-02-17 22:04:00|725.23|721.23|725.33|721.33|725.33|721.33|725.23|721.23|12
1613599450000|2021-02-17 22:04:10|725.31|721.31|725.36|721.36|725.36|721.36|725.31|721.31|12
1613599460000|2021-02-17 22:04:20|725.34|721.34|725.32|721.32|725.34|721.34|725.22|721.22|26
1613599470000|2021-02-17 22:04:30|725.33|721.33|725.28|721.28|725.53|721.53|725.25|721.25|23
1613599480000|2021-02-17 22:04:40|725.29|721.29|725.21|721.21|725.37|721.37|725.17|721.17|19
1613599490000|2021-02-17 22:04:50|725.22|721.22|725.15|721.15|725.23|721.23|725.11|721.11|18
1613599500000|2021-02-17 22:05:00|725.2|721.2|725.07|721.07|725.25|721.25|725.01|721.01|17
1613599510000|2021-02-17 22:05:10|725.12|721.12|725.1|721.1|725.17|721.17|725.07|721.07|19
1613599520000|2021-02-17 22:05:20|725.11|721.11|725.29|721.29|725.3|721.3|725.11|721.11|16
1613599530000|2021-02-17 22:05:30|725.28|721.28|725.73|721.73|725.73|721.73|725.28|721.28|25
1613599540000|2021-02-17 22:05:40|725.74|721.74|725.69|721.69|725.74|721.74|725.67|721.67|8
1613599550000|2021-02-17 22:05:50|725.67|721.67|725.69|721.69|725.9|721.9|725.67|721.67|20
1613599560000|2021-02-17 22:06:00|725.7|721.7|726.02|722.02|726.04|722.04|725.65|721.65|25
1613599570000|2021-02-17 22:06:10|725.95|721.95|726|722|726|722|725.93|721.93|11
1613599580000|2021-02-17 22:06:20|726.06|722.06|726.1|722.1|726.23|722.23|725.99|721.99|17
1613599590000|2021-02-17 22:06:30|726.17|722.17|725.44|721.44|726.23|722.23|725.44|721.44|37
1613599600000|2021-02-17 22:06:40|725.42|721.42|725.54|721.54|725.58|721.58|725.41|721.41|27
1613599610000|2021-02-17 22:06:50|725.52|721.52|725.43|721.43|725.55|721.55|725.39|721.39|22
1613599620000|2021-02-17 22:07:00|725.47|721.47|725.17|721.17|725.47|721.47|725.17|721.17|20
1613599630000|2021-02-17 22:07:10|725.16|721.16|725.1|721.1|725.24|721.24|725.09|721.09|14
1613599640000|2021-02-17 22:07:20|725.08|721.08|724.82|720.82|725.08|721.08|724.82|720.82|13
1613599650000|2021-02-17 22:07:30|724.79|720.79|725|721|725.02|721.02|724.79|720.79|15
1613599660000|2021-02-17 22:07:40|724.82|720.82|724.6|720.6|724.82|720.82|724.56|720.56|22
1613599670000|2021-02-17 22:07:50|724.61|720.61|724.28|720.28|724.61|720.61|724.19|720.19|20
1613599680000|2021-02-17 22:08:00|724.26|720.26|724.06|720.06|724.27|720.27|724.02|720.02|32
1613599690000|2021-02-17 22:08:10|724.08|720.08|723.14|719.14|724.11|720.11|723.14|719.14|32
1613599700000|2021-02-17 22:08:20|723.13|719.13|723.6|719.6|723.61|719.61|723.07|719.07|31
1613599710000|2021-02-17 22:08:30|723.55|719.55|723.56|719.56|723.6|719.6|723.42|719.42|27
1613599720000|2021-02-17 22:08:40|723.57|719.57|722.94|718.94|723.59|719.59|722.89|718.89|30
1613599730000|2021-02-17 22:08:50|722.98|718.98|722.53|718.53|723.02|719.02|722.52|718.52|21
1613599740000|2021-02-17 22:09:00|722.52|718.52|722.83|718.83|722.86|718.86|722.47|718.47|23
1613599750000|2021-02-17 22:09:10|722.85|718.85|723.48|719.48|723.48|719.48|722.85|718.85|31
1613599760000|2021-02-17 22:09:20|723.51|719.51|723.6|719.6|723.61|719.61|723.47|719.47|26
1613599770000|2021-02-17 22:09:30|723.64|719.64|723.58|719.58|723.68|719.68|723.55|719.55|21
1613599780000|2021-02-17 22:09:40|723.34|719.34|723.6|719.6|723.77|719.77|723.34|719.34|27
1613599790000|2021-02-17 22:09:50|723.69|719.69|723.86|719.86|723.87|719.87|723.6|719.6|30
1613599800000|2021-02-17 22:10:00|723.79|719.79|723.75|719.75|723.87|719.87|723.54|719.54|20
1613599810000|2021-02-17 22:10:10|723.65|719.65|723.64|719.64|723.74|719.74|723.59|719.59|28
1613599820000|2021-02-17 22:10:20|723.6|719.6|723.47|719.47|723.68|719.68|723.44|719.44|26
1613599830000|2021-02-17 22:10:30|723.45|719.45|723.36|719.36|723.5|719.5|723.36|719.36|23
1613599840000|2021-02-17 22:10:40|723.38|719.38|723.34|719.34|723.5|719.5|723.28|719.28|22
1613599850000|2021-02-17 22:10:50|723.32|719.32|722.88|718.88|723.32|719.32|722.86|718.86|26
1613599860000|2021-02-17 22:11:00|722.87|718.87|722.75|718.75|722.87|718.87|722.69|718.69|27
1613599870000|2021-02-17 22:11:10|722.76|718.76|722.68|718.68|722.76|718.76|722.61|718.61|26
1613599880000|2021-02-17 22:11:20|722.71|718.71|722.72|718.72|722.72|718.72|722.64|718.64|24
1613599890000|2021-02-17 22:11:30|722.71|718.71|722.63|718.63|722.72|718.72|722.62|718.62|17
1613599900000|2021-02-17 22:11:40|722.64|718.64|723.08|719.08|723.17|719.17|722.64|718.64|27
1613599910000|2021-02-17 22:11:50|723.09|719.09|723.41|719.41|723.54|719.54|723.08|719.08|23
1613599920000|2021-02-17 22:12:00|723.45|719.45|723.52|719.52|723.52|719.52|723.41|719.41|22
1613599930000|2021-02-17 22:12:10|723.48|719.48|723.25|719.25|723.52|719.52|723.19|719.19|21
1613599940000|2021-02-17 22:12:20|723.26|719.26|723.1|719.1|723.26|719.26|723.05|719.05|21
1613599950000|2021-02-17 22:12:30|723.05|719.05|723.02|719.02|723.13|719.13|722.97|718.97|21
1613599960000|2021-02-17 22:12:40|722.97|718.97|723.05|719.05|723.07|719.07|722.97|718.97|20
1613599970000|2021-02-17 22:12:50|723.02|719.02|723.33|719.33|723.33|719.33|723.02|719.02|17
1613599980000|2021-02-17 22:13:00|723.37|719.37|723.18|719.18|723.37|719.37|723.17|719.17|21
1613599990000|2021-02-17 22:13:10|723.17|719.17|722.93|718.93|723.18|719.18|722.93|718.93|25
1613600000000|2021-02-17 22:13:20|722.94|718.94|723.08|719.08|723.15|719.15|722.92|718.92|14
1613600010000|2021-02-17 22:13:30|723.07|719.07|722.95|718.95|723.09|719.09|722.93|718.93|9
1613600020000|2021-02-17 22:13:40|723.01|719.01|723.03|719.03|723.03|719.03|722.95|718.95|6
1613600030000|2021-02-17 22:13:50|723.02|719.02|722.99|718.99|723.06|719.06|722.95|718.95|13
1613600040000|2021-02-17 22:14:00|723|719|723.2|719.2|723.2|719.2|722.99|718.99|14
1613600050000|2021-02-17 22:14:10|723.21|719.21|723.08|719.08|723.23|719.23|723.08|719.08|15
1613600060000|2021-02-17 22:14:20|723.09|719.09|723.18|719.18|723.22|719.22|723.09|719.09|27
1613600070000|2021-02-17 22:14:30|723.16|719.16|723.2|719.2|723.21|719.21|723.16|719.16|7
1613600080000|2021-02-17 22:14:40|723.18|719.18|723.15|719.15|723.2|719.2|723.13|719.13|14
1613600090000|2021-02-17 22:14:50|723.16|719.16|723.16|719.16|723.18|719.18|723.15|719.15|15
1613600100000|2021-02-17 22:15:00|723.17|719.17|724|720|724.01|720.01|723.09|719.09|16
1613600110000|2021-02-17 22:15:10|723.99|719.99|724.05|720.05|724.06|720.06|723.99|719.99|21
1613600120000|2021-02-17 22:15:20|724.06|720.06|724.19|720.19|724.2|720.2|724.04|720.04|17
1613600130000|2021-02-17 22:15:30|724.18|720.18|724.24|720.24|724.24|720.24|724.18|720.18|5
1613600140000|2021-02-17 22:15:40|724.25|720.25|723.58|719.58|724.25|720.25|723.31|719.31|26
1613600150000|2021-02-17 22:15:50|723.57|719.57|723.7|719.7|723.74|719.74|723.57|719.57|21
1613600160000|2021-02-17 22:16:00|723.62|719.62|723.66|719.66|723.72|719.72|723.61|719.61|15
1613600170000|2021-02-17 22:16:10|723.65|719.65|724.15|720.15|724.15|720.15|723.65|719.65|24
1613600180000|2021-02-17 22:16:20|724.14|720.14|724.68|720.68|724.68|720.68|724.13|720.13|22
1613600190000|2021-02-17 22:16:30|724.69|720.69|724.84|720.84|724.85|720.85|724.68|720.68|13
1613600200000|2021-02-17 22:16:40|724.85|720.85|724.89|720.89|724.91|720.91|724.85|720.85|21
1613600210000|2021-02-17 22:16:50|724.88|720.88|724.78|720.78|724.94|720.94|724.76|720.76|22
1613600220000|2021-02-17 22:17:00|724.79|720.79|724.73|720.73|724.85|720.85|724.72|720.72|12
1613600230000|2021-02-17 22:17:10|724.74|720.74|724.77|720.77|724.78|720.78|724.73|720.73|21
1613600240000|2021-02-17 22:17:20|724.76|720.76|724.78|720.78|724.82|720.82|724.73|720.73|17
1613600250000|2021-02-17 22:17:30|724.81|720.81|724.81|720.81|724.82|720.82|724.77|720.77|21
1613600260000|2021-02-17 22:17:40|724.79|720.79|724.79|720.79|724.8|720.8|724.78|720.78|16
1613600270000|2021-02-17 22:17:50|724.76|720.76|724.76|720.76|724.8|720.8|724.73|720.73|26
1613600280000|2021-02-17 22:18:00|724.74|720.74|724.71|720.71|724.76|720.76|724.56|720.56|26
1613600290000|2021-02-17 22:18:10|724.69|720.69|724.57|720.57|724.7|720.7|724.56|720.56|24
1613600300000|2021-02-17 22:18:20|724.59|720.59|724.61|720.61|724.61|720.61|724.55|720.55|24
1613600310000|2021-02-17 22:18:30|724.57|720.57|724.32|720.32|724.65|720.65|724.32|720.32|26
1613600320000|2021-02-17 22:18:40|724.33|720.33|724.3|720.3|724.35|720.35|724.23|720.23|29
1613600330000|2021-02-17 22:18:50|724.29|720.29|724.21|720.21|724.31|720.31|724.03|720.03|28
1613600340000|2021-02-17 22:19:00|724.2|720.2|724.15|720.15|724.22|720.22|724.15|720.15|28
1613600350000|2021-02-17 22:19:10|724.12|720.12|723.73|719.73|724.18|720.18|723.73|719.73|19
1613600360000|2021-02-17 22:19:20|723.77|719.77|722.91|718.91|723.77|719.77|722.89|718.89|19
1613600370000|2021-02-17 22:19:30|722.93|718.93|722.97|718.97|722.97|718.97|722.92|718.92|6
1613600380000|2021-02-17 22:19:40|722.96|718.96|722.96|718.96|722.96|718.96|722.96|718.96|1
1613600390000|2021-02-17 22:19:50|722.93|718.93|722.81|718.81|722.94|718.94|722.78|718.78|17
1613600400000|2021-02-17 22:20:00|722.8|718.8|722.76|718.76|722.8|718.8|722.74|718.74|12
1613600410000|2021-02-17 22:20:10|722.75|718.75|722.63|718.63|722.77|718.77|722.5|718.5|13
1613600420000|2021-02-17 22:20:20|722.64|718.64|722.62|718.62|722.65|718.65|722.59|718.59|20
1613600430000|2021-02-17 22:20:30|722.64|718.64|722.84|718.84|722.87|718.87|722.62|718.62|17
1613600440000|2021-02-17 22:20:40|722.89|718.89|722.88|718.88|722.91|718.91|722.87|718.87|9
1613600450000|2021-02-17 22:20:50|722.89|718.89|722.87|718.87|722.91|718.91|722.87|718.87|10
1613600460000|2021-02-17 22:21:00|722.84|718.84|722.53|718.53|722.84|718.84|722.5|718.5|16
1613600470000|2021-02-17 22:21:10|722.58|718.58|722.62|718.62|722.63|718.63|722.57|718.57|7
1613600480000|2021-02-17 22:21:20|722.58|718.58|722.49|718.49|722.66|718.66|722.45|718.45|18
1613600490000|2021-02-17 22:21:30|722.47|718.47|722.19|718.19|722.47|718.47|722.19|718.19|14
1613600500000|2021-02-17 22:21:40|722.18|718.18|722.29|718.29|722.35|718.35|722.18|718.18|16
1613600510000|2021-02-17 22:21:50|722.35|718.35|722.52|718.52|722.52|718.52|722.29|718.29|27
1613600520000|2021-02-17 22:22:00|722.51|718.51|722.64|718.64|722.7|718.7|722.49|718.49|19
1613600530000|2021-02-17 22:22:10|722.66|718.66|722.78|718.78|722.8|718.8|722.66|718.66|14
1613600540000|2021-02-17 22:22:20|722.77|718.77|722.81|718.81|722.83|718.83|722.77|718.77|10
1613600550000|2021-02-17 22:22:30|722.82|718.82|722.8|718.8|722.87|718.87|722.8|718.8|18
1613600560000|2021-02-17 22:22:40|722.82|718.82|722.74|718.74|722.84|718.84|722.72|718.72|12
1613600570000|2021-02-17 22:22:50|722.65|718.65|722.45|718.45|722.7|718.7|722.44|718.44|29
1613600580000|2021-02-17 22:23:00|722.46|718.46|722.42|718.42|722.5|718.5|722.39|718.39|13
1613600590000|2021-02-17 22:23:10|722.41|718.41|722.29|718.29|722.41|718.41|722.26|718.26|21
1613600600000|2021-02-17 22:23:20|722.3|718.3|722.21|718.21|722.31|718.31|722.2|718.2|21
1613600610000|2021-02-17 22:23:30|722.25|718.25|722.16|718.16|722.29|718.29|722.16|718.16|31
1613600620000|2021-02-17 22:23:40|722.18|718.18|722.07|718.07|722.18|718.18|722.07|718.07|20
1613600630000|2021-02-17 22:23:50|722.01|718.01|721.9|717.9|722.01|718.01|721.9|717.9|3
1613600640000|2021-02-17 22:24:00|721.92|717.92|722.05|718.05|722.08|718.08|721.92|717.92|15
1613600650000|2021-02-17 22:24:10|722.06|718.06|721.97|717.97|722.1|718.1|721.97|717.97|19
1613600660000|2021-02-17 22:24:20|721.98|717.98|721.97|717.97|722.02|718.02|721.91|717.91|17
1613600670000|2021-02-17 22:24:30|722.04|718.04|721.99|717.99|722.04|718.04|721.99|717.99|17
1613600680000|2021-02-17 22:24:40|722.04|718.04|722.02|718.02|722.33|718.33|721.95|717.95|13
1613600690000|2021-02-17 22:24:50|722.07|718.07|722.52|718.52|722.55|718.55|722.07|718.07|8
1613600700000|2021-02-17 22:25:00|722.44|718.44|722.74|718.74|722.83|718.83|722.44|718.44|25
1613600710000|2021-02-17 22:25:10|722.65|718.65|722.73|718.73|722.85|718.85|722.65|718.65|23
1613600720000|2021-02-17 22:25:20|722.76|718.76|722.83|718.83|722.83|718.83|722.67|718.67|28
1613600730000|2021-02-17 22:25:30|722.81|718.81|722.91|718.91|722.97|718.97|722.74|718.74|30
1613600740000|2021-02-17 22:25:40|722.92|718.92|722.93|718.93|722.97|718.97|722.9|718.9|26
1613600750000|2021-02-17 22:25:50|722.95|718.95|722.95|718.95|722.97|718.97|722.94|718.94|7
1613600760000|2021-02-17 22:26:00|722.97|718.97|722.48|718.48|723|719|722.48|718.48|32
1613600770000|2021-02-17 22:26:10|722.52|718.52|722.22|718.22|722.52|718.52|722.19|718.19|34
1613600780000|2021-02-17 22:26:20|722.21|718.21|722.16|718.16|722.24|718.24|722.09|718.09|19
1613600790000|2021-02-17 22:26:30|722.15|718.15|722.11|718.11|722.17|718.17|722.11|718.11|17
1613600800000|2021-02-17 22:26:40|722.12|718.12|722.11|718.11|722.12|718.12|722.09|718.09|7
1613600810000|2021-02-17 22:26:50|722.09|718.09|722.08|718.08|722.15|718.15|722.08|718.08|20
1613600820000|2021-02-17 22:27:00|722.07|718.07|722.14|718.14|722.14|718.14|722.07|718.07|24
1613600830000|2021-02-17 22:27:10|722.1|718.1|722.04|718.04|722.15|718.15|721.98|717.98|23
1613600840000|2021-02-17 22:27:20|722.03|718.03|722|718|722.06|718.06|721.99|717.99|17
1613600850000|2021-02-17 22:27:30|722.03|718.03|721.91|717.91|722.07|718.07|721.91|717.91|20
1613600860000|2021-02-17 22:27:40|721.96|717.96|721.93|717.93|721.98|717.98|721.88|717.88|8
1613600870000|2021-02-17 22:27:50|721.98|717.98|721.85|717.85|721.98|717.98|721.84|717.84|13
1613600880000|2021-02-17 22:28:00|721.84|717.84|721.85|717.85|721.85|717.85|721.84|717.84|10
1613600890000|2021-02-17 22:28:10|721.84|717.84|721.86|717.86|721.87|717.87|721.79|717.79|13
1613600900000|2021-02-17 22:28:20|721.9|717.9|721.85|717.85|721.9|717.9|721.85|717.85|7
1613600910000|2021-02-17 22:28:30|721.89|717.89|721.89|717.89|721.92|717.92|721.85|717.85|11
1613600920000|2021-02-17 22:28:40|721.88|717.88|722.06|718.06|722.18|718.18|721.88|717.88|16
1613600930000|2021-02-17 22:28:50|722.14|718.14|722.04|718.04|722.15|718.15|722.04|718.04|31
1613600940000|2021-02-17 22:29:00|722.08|718.08|722.14|718.14|722.17|718.17|722.04|718.04|28
1613600950000|2021-02-17 22:29:10|722.13|718.13|722.16|718.16|722.16|718.16|722.11|718.11|11
1613600960000|2021-02-17 22:29:20|722.15|718.15|722.21|718.21|722.23|718.23|722.1|718.1|11
1613600970000|2021-02-17 22:29:30|722.2|718.2|722.32|718.32|722.4|718.4|722.19|718.19|17
1613600980000|2021-02-17 22:29:40|722.33|718.33|722.4|718.4|722.4|718.4|722.27|718.27|12
1613600990000|2021-02-17 22:29:50|722.39|718.39|722.45|718.45|722.45|718.45|722.36|718.36|5
1613601000000|2021-02-17 22:30:00|722.42|718.42|722.43|718.43|722.43|718.43|722.4|718.4|3
1613601010000|2021-02-17 22:30:10|722.45|718.45|722.3|718.3|722.45|718.45|722.28|718.28|5
1613601020000|2021-02-17 22:30:20|722.31|718.31|722.22|718.22|722.31|718.31|722.22|718.22|8
1613601030000|2021-02-17 22:30:30|722.24|718.24|722.28|718.28|722.28|718.28|722.24|718.24|2
1613601040000|2021-02-17 22:30:40|722.24|718.24|722.3|718.3|722.3|718.3|722.24|718.24|7
1613601050000|2021-02-17 22:30:50|722.24|718.24|722.26|718.26|722.27|718.27|722.2|718.2|11
1613601060000|2021-02-17 22:31:00|722.24|718.24|722.28|718.28|722.3|718.3|722.21|718.21|14
1613601070000|2021-02-17 22:31:10|722.29|718.29|722.26|718.26|722.29|718.29|722.25|718.25|17
1613601080000|2021-02-17 22:31:20|722.27|718.27|721.94|717.94|722.28|718.28|721.94|717.94|21
1613601090000|2021-02-17 22:31:30|722.04|718.04|722|718|722.21|718.21|721.99|717.99|11
1613601100000|2021-02-17 22:31:40|721.98|717.98|722.02|718.02|722.02|718.02|721.95|717.95|9
1613601110000|2021-02-17 22:31:50|722.03|718.03|722|718|722.04|718.04|721.98|717.98|15
1613601120000|2021-02-17 22:32:00|722.08|718.08|721.96|717.96|722.19|718.19|721.94|717.94|28
1613601130000|2021-02-17 22:32:10|722|718|722.02|718.02|722.07|718.07|721.99|717.99|20
1613601140000|2021-02-17 22:32:20|722.07|718.07|722.03|718.03|722.07|718.07|721.97|717.97|3
1613601150000|2021-02-17 22:32:30|722.07|718.07|722.04|718.04|722.13|718.13|721.99|717.99|21
1613601160000|2021-02-17 22:32:40|722.03|718.03|722.22|718.22|722.22|718.22|722.02|718.02|19
1613601170000|2021-02-17 22:32:50|722.15|718.15|722.19|718.19|722.23|718.23|722.15|718.15|9
1613601180000|2021-02-17 22:33:00|722.16|718.16|722.2|718.2|722.2|718.2|722.16|718.16|3
1613601190000|2021-02-17 22:33:10|722.16|718.16|722.13|718.13|722.16|718.16|722.11|718.11|5
1613601200000|2021-02-17 22:33:20|722.16|718.16|721.95|717.95|722.21|718.21|721.95|717.95|23
1613601210000|2021-02-17 22:33:30|722|718|722.04|718.04|722.1|718.1|721.84|717.84|27
1613601220000|2021-02-17 22:33:40|721.98|717.98|721.83|717.83|722.06|718.06|721.69|717.69|16
1613601230000|2021-02-17 22:33:50|721.82|717.82|721.55|717.55|721.9|717.9|721.55|717.55|14
1613601240000|2021-02-17 22:34:00|721.59|717.59|721.47|717.47|721.6|717.6|721.44|717.44|21
1613601250000|2021-02-17 22:34:10|721.41|717.41|721.27|717.27|721.41|717.41|721.24|717.24|21
1613601260000|2021-02-17 22:34:20|721.28|717.28|721.28|717.28|721.29|717.29|721.22|717.22|20
1613601270000|2021-02-17 22:34:30|721.23|717.23|721.27|717.27|721.29|717.29|721.23|717.23|19
1613601280000|2021-02-17 22:34:40|721.25|717.25|721.26|717.26|721.39|717.39|721.25|717.25|15
1613601290000|2021-02-17 22:34:50|721.36|717.36|721.35|717.35|721.36|717.36|721.31|717.31|15
1613601300000|2021-02-17 22:35:00|721.23|717.23|721.31|717.31|721.43|717.43|721.23|717.23|25
1613601310000|2021-02-17 22:35:10|721.32|717.32|721.38|717.38|721.4|717.4|721.31|717.31|25
1613601320000|2021-02-17 22:35:20|721.37|717.37|721.44|717.44|721.44|717.44|721.33|717.33|26
1613601330000|2021-02-17 22:35:30|721.36|717.36|721.43|717.43|721.46|717.46|721.34|717.34|26
1613601340000|2021-02-17 22:35:40|721.42|717.42|721.5|717.5|721.5|717.5|721.32|717.32|20
1613601350000|2021-02-17 22:35:50|721.48|717.48|721.38|717.38|721.52|717.52|721.34|717.34|25
1613601360000|2021-02-17 22:36:00|721.47|717.47|721.42|717.42|721.47|717.47|721.29|717.29|14
1613601370000|2021-02-17 22:36:10|721.47|717.47|721.39|717.39|721.49|717.49|721.39|717.39|18
1613601380000|2021-02-17 22:36:20|721.38|717.38|721.33|717.33|721.38|717.38|721.32|717.32|10
1613601390000|2021-02-17 22:36:30|721.36|717.36|721.37|717.37|721.37|717.37|721.35|717.35|3
1613601400000|2021-02-17 22:36:40|721.36|717.36|721.33|717.33|721.39|717.39|721.33|717.33|14
1613601410000|2021-02-17 22:36:50|721.36|717.36|721.17|717.17|721.36|717.36|721.17|717.17|22
1613601420000|2021-02-17 22:37:00|721.16|717.16|721.11|717.11|721.17|717.17|721.11|717.11|13
1613601430000|2021-02-17 22:37:10|721.04|717.04|720.98|716.98|721.04|717.04|720.92|716.92|13
1613601440000|2021-02-17 22:37:20|720.97|716.97|720.96|716.96|720.98|716.98|720.96|716.96|12
1613601450000|2021-02-17 22:37:30|720.95|716.95|720.92|716.92|720.98|716.98|720.92|716.92|4
1613601460000|2021-02-17 22:37:40|720.96|716.96|720.92|716.92|720.96|716.96|720.92|716.92|4
1613601470000|2021-02-17 22:37:50|720.94|716.94|720.58|716.58|720.94|716.94|720.49|716.49|26
1613601480000|2021-02-17 22:38:00|720.52|716.52|720.37|716.37|720.54|716.54|720.37|716.37|18
1613601490000|2021-02-17 22:38:10|720.44|716.44|720.33|716.33|720.44|716.44|720.33|716.33|10
1613601500000|2021-02-17 22:38:20|720.3|716.3|720.19|716.19|720.31|716.31|720.17|716.17|13
1613601510000|2021-02-17 22:38:30|720.17|716.17|720.18|716.18|720.26|716.26|720.17|716.17|12
1613601520000|2021-02-17 22:38:40|720.17|716.17|718.45|714.45|720.17|716.17|718.45|714.45|32
1613601530000|2021-02-17 22:38:50|718.36|714.36|717.41|713.41|718.38|714.38|717.41|713.41|37
1613601540000|2021-02-17 22:39:00|717.42|713.42|718.38|714.38|718.38|714.38|717.36|713.36|31
1613601550000|2021-02-17 22:39:10|718.31|714.31|718.68|714.68|718.69|714.69|718.31|714.31|26
1613601560000|2021-02-17 22:39:20|718.82|714.82|719.23|715.23|719.23|715.23|718.79|714.79|21
1613601570000|2021-02-17 22:39:30|719.17|715.17|719.35|715.35|719.45|715.45|719.17|715.17|20
1613601580000|2021-02-17 22:39:40|719.34|715.34|718.92|714.92|719.34|715.34|718.92|714.92|30
1613601590000|2021-02-17 22:39:50|718.83|714.83|718.79|714.79|718.83|714.83|718.75|714.75|22
1613601600000|2021-02-17 22:40:00|718.81|714.81|718.69|714.69|718.87|714.87|718.69|714.69|20
1613601610000|2021-02-17 22:40:10|718.7|714.7|718.42|714.42|718.7|714.7|718.42|714.42|10
1613601620000|2021-02-17 22:40:20|718.38|714.38|718.27|714.27|718.38|714.38|718.16|714.16|27
1613601630000|2021-02-17 22:40:30|718.3|714.3|718.46|714.46|718.47|714.47|718.2|714.2|20
1613601640000|2021-02-17 22:40:40|718.51|714.51|718.29|714.29|718.51|714.51|718.25|714.25|20
1613601650000|2021-02-17 22:40:50|718.26|714.26|718.23|714.23|718.3|714.3|718.14|714.14|24
1613601660000|2021-02-17 22:41:00|718.22|714.22|717.9|713.9|718.28|714.28|717.87|713.87|20
1613601670000|2021-02-17 22:41:10|717.87|713.87|718.39|714.39|718.42|714.42|717.87|713.87|32
1613601680000|2021-02-17 22:41:20|718.4|714.4|718.31|714.31|718.42|714.42|718.31|714.31|27
1613601690000|2021-02-17 22:41:30|718.36|714.36|718.4|714.4|718.4|714.4|718.3|714.3|25
1613601700000|2021-02-17 22:41:40|718.39|714.39|718.39|714.39|718.41|714.41|718.31|714.31|18
1613601710000|2021-02-17 22:41:50|718.43|714.43|718.46|714.46|718.48|714.48|718.39|714.39|17
1613601720000|2021-02-17 22:42:00|718.47|714.47|718.47|714.47|718.51|714.51|718.43|714.43|22
1613601730000|2021-02-17 22:42:10|718.52|714.52|718.5|714.5|718.52|714.52|718.45|714.45|11
1613601740000|2021-02-17 22:42:20|718.49|714.49|718.49|714.49|718.51|714.51|718.37|714.37|21
1613601750000|2021-02-17 22:42:30|718.5|714.5|718.45|714.45|718.5|714.5|718.44|714.44|28
1613601760000|2021-02-17 22:42:40|718.46|714.46|718.47|714.47|718.5|714.5|718.43|714.43|8
1613601770000|2021-02-17 22:42:50|718.45|714.45|718.48|714.48|718.51|714.51|718.42|714.42|14
1613601780000|2021-02-17 22:43:00|718.6|714.6|718.71|714.71|718.94|714.94|718.6|714.6|25
1613601790000|2021-02-17 22:43:10|718.7|714.7|718.23|714.23|718.75|714.75|718.23|714.23|22
1613601800000|2021-02-17 22:43:20|718.18|714.18|717.94|713.94|718.19|714.19|717.93|713.93|15
1613601810000|2021-02-17 22:43:30|717.92|713.92|718.06|714.06|718.06|714.06|717.87|713.87|28
1613601820000|2021-02-17 22:43:40|718.04|714.04|718.41|714.41|718.42|714.42|717.85|713.85|20
1613601830000|2021-02-17 22:43:50|718.39|714.39|718.29|714.29|718.4|714.4|718.28|714.28|26
1613601840000|2021-02-17 22:44:00|718.27|714.27|718.38|714.38|718.45|714.45|718.27|714.27|28
1613601850000|2021-02-17 22:44:10|718.37|714.37|718.29|714.29|718.43|714.43|718.29|714.29|16
1613601860000|2021-02-17 22:44:20|718.36|714.36|718.17|714.17|718.37|714.37|718.17|714.17|17
1613601870000|2021-02-17 22:44:30|718.23|714.23|718.22|714.22|718.28|714.28|718.2|714.2|17
1613601880000|2021-02-17 22:44:40|718.25|714.25|718.15|714.15|718.25|714.25|718.02|714.02|26
1613601890000|2021-02-17 22:44:50|718.08|714.08|718.04|714.04|718.14|714.14|718.01|714.01|16
1613601900000|2021-02-17 22:45:00|718.03|714.03|718.24|714.24|718.24|714.24|718.01|714.01|22
1613601910000|2021-02-17 22:45:10|718.25|714.25|718.36|714.36|718.4|714.4|718.21|714.21|25
1613601920000|2021-02-17 22:45:20|718.37|714.37|718.53|714.53|718.54|714.54|718.35|714.35|14
1613601930000|2021-02-17 22:45:30|718.54|714.54|718.83|714.83|718.88|714.88|718.52|714.52|16
1613601940000|2021-02-17 22:45:40|718.81|714.81|718.71|714.71|718.81|714.81|718.69|714.69|22
1613601950000|2021-02-17 22:45:50|718.7|714.7|718.67|714.67|718.8|714.8|718.67|714.67|19
1613601960000|2021-02-17 22:46:00|718.62|714.62|718.4|714.4|718.62|714.62|718.39|714.39|21
1613601970000|2021-02-17 22:46:10|718.38|714.38|718.51|714.51|718.51|714.51|718.38|714.38|19
1613601980000|2021-02-17 22:46:20|718.5|714.5|718.45|714.45|718.51|714.51|718.44|714.44|19
1613601990000|2021-02-17 22:46:30|718.48|714.48|718.46|714.46|718.48|714.48|718.44|714.44|15
1613602000000|2021-02-17 22:46:40|718.45|714.45|718.59|714.59|718.59|714.59|718.45|714.45|18
1613602010000|2021-02-17 22:46:50|718.47|714.47|718.7|714.7|718.81|714.81|718.47|714.47|26
1613602020000|2021-02-17 22:47:00|718.71|714.71|718.42|714.42|718.71|714.71|718.42|714.42|20
1613602030000|2021-02-17 22:47:10|718.47|714.47|718.31|714.31|718.52|714.52|718.29|714.29|21
1613602040000|2021-02-17 22:47:20|718.32|714.32|718.58|714.58|718.58|714.58|718.24|714.24|23
1613602050000|2021-02-17 22:47:30|718.62|714.62|718.49|714.49|718.62|714.62|718.43|714.43|25
1613602060000|2021-02-17 22:47:40|718.48|714.48|718.37|714.37|718.49|714.49|718.3|714.3|24
1613602070000|2021-02-17 22:47:50|718.41|714.41|718.36|714.36|718.47|714.47|718.32|714.32|28
1613602080000|2021-02-17 22:48:00|718.43|714.43|718.44|714.44|718.5|714.5|718.36|714.36|21
1613602090000|2021-02-17 22:48:10|718.49|714.49|718.46|714.46|718.49|714.49|718.44|714.44|17
1613602100000|2021-02-17 22:48:20|718.45|714.45|718.53|714.53|718.53|714.53|718.42|714.42|19
1613602110000|2021-02-17 22:48:30|718.51|714.51|718.5|714.5|718.54|714.54|718.46|714.46|18
1613602120000|2021-02-17 22:48:40|718.49|714.49|718.49|714.49|718.56|714.56|718.4|714.4|16
1613602130000|2021-02-17 22:48:50|718.51|714.51|718.39|714.39|718.53|714.53|718.33|714.33|13
1613602140000|2021-02-17 22:49:00|718.38|714.38|718.36|714.36|718.42|714.42|718.36|714.36|12
1613602150000|2021-02-17 22:49:10|718.39|714.39|718.41|714.41|718.42|714.42|718.37|714.37|11
1613602160000|2021-02-17 22:49:20|718.43|714.43|718.38|714.38|718.43|714.43|718.38|714.38|9
1613602170000|2021-02-17 22:49:30|718.37|714.37|718.29|714.29|718.37|714.37|718.23|714.23|22
1613602180000|2021-02-17 22:49:40|718.33|714.33|718.24|714.24|718.33|714.33|718.22|714.22|28
1613602190000|2021-02-17 22:49:50|718.23|714.23|718.06|714.06|718.24|714.24|718.05|714.05|15
1613602200000|2021-02-17 22:50:00|718.05|714.05|717.66|713.66|718.05|714.05|717.65|713.65|30
1613602210000|2021-02-17 22:50:10|717.72|713.72|717.48|713.48|717.72|713.72|717.48|713.48|28
1613602220000|2021-02-17 22:50:20|717.54|713.54|717.21|713.21|717.65|713.65|717.21|713.21|19
1613602230000|2021-02-17 22:50:30|717.62|713.62|716.66|712.66|717.62|713.62|716.63|712.63|4
1613602240000|2021-02-17 22:50:40|716.99|712.99|716.72|712.72|716.99|712.99|716.66|712.66|5
1613602250000|2021-02-17 22:50:50|716.7|712.7|716.27|712.27|716.77|712.77|716.27|712.27|18
1613602260000|2021-02-17 22:51:00|716.39|712.39|715.9|711.9|716.39|712.39|715.9|711.9|20
1613602270000|2021-02-17 22:51:10|715.78|711.78|715.57|711.57|715.78|711.78|715.34|711.34|31
1613602280000|2021-02-17 22:51:20|715.56|711.56|715.59|711.59|715.69|711.69|715.42|711.42|30
1613602290000|2021-02-17 22:51:30|715.48|711.48|715.81|711.81|715.81|711.81|715.48|711.48|21
1613602300000|2021-02-17 22:51:40|715.74|711.74|716.69|712.69|716.69|712.69|715.74|711.74|22
1613602310000|2021-02-17 22:51:50|716.64|712.64|716.59|712.59|716.76|712.76|716.56|712.56|23
1613602320000|2021-02-17 22:52:00|716.57|712.57|716.36|712.36|716.6|712.6|716.19|712.19|31
1613602330000|2021-02-17 22:52:10|716.37|712.37|716.53|712.53|716.53|712.53|716.37|712.37|18
1613602340000|2021-02-17 22:52:20|716.54|712.54|716.74|712.74|716.75|712.75|716.53|712.53|18
1613602350000|2021-02-17 22:52:30|716.73|712.73|716.75|712.75|716.75|712.75|716.71|712.71|10
1613602360000|2021-02-17 22:52:40|716.76|712.76|716.81|712.81|716.9|712.9|716.73|712.73|17
1613602370000|2021-02-17 22:52:50|716.77|712.77|716.85|712.85|717.08|713.08|716.77|712.77|15
1613602380000|2021-02-17 22:53:00|716.89|712.89|716.79|712.79|717.07|713.07|716.79|712.79|13
1613602390000|2021-02-17 22:53:10|716.81|712.81|717|713|717.05|713.05|716.81|712.81|5
1613602400000|2021-02-17 22:53:20|717.04|713.04|717.1|713.1|717.1|713.1|716.98|712.98|15
1613602410000|2021-02-17 22:53:30|717.12|713.12|717.38|713.38|717.45|713.45|717.07|713.07|30
1613602420000|2021-02-17 22:53:40|717.33|713.33|717.28|713.28|717.41|713.41|717.21|713.21|31
1613602430000|2021-02-17 22:53:50|717.27|713.27|717.29|713.29|717.29|713.29|717.25|713.25|9
1613602440000|2021-02-17 22:54:00|717.42|713.42|717.14|713.14|717.43|713.43|717.12|713.12|18
1613602450000|2021-02-17 22:54:10|717.25|713.25|717.34|713.34|717.4|713.4|717.15|713.15|19
1613602460000|2021-02-17 22:54:20|717.4|713.4|717.36|713.36|717.4|713.4|717.32|713.32|22
1613602470000|2021-02-17 22:54:30|717.35|713.35|717.06|713.06|717.39|713.39|717.06|713.06|23
1613602480000|2021-02-17 22:54:40|717.09|713.09|717.04|713.04|717.1|713.1|717.04|713.04|6
1613602490000|2021-02-17 22:54:50|717.03|713.03|717.04|713.04|717.09|713.09|716.95|712.95|16
1613602500000|2021-02-17 22:55:00|717.09|713.09|717.01|713.01|717.1|713.1|717.01|713.01|20
1613602510000|2021-02-17 22:55:10|716.99|712.99|716.93|712.93|717|713|716.93|712.93|10
1613602520000|2021-02-17 22:55:20|716.91|712.91|716.85|712.85|716.92|712.92|716.83|712.83|6
1613602530000|2021-02-17 22:55:30|716.86|712.86|716.88|712.88|716.89|712.89|716.85|712.85|23
1613602540000|2021-02-17 22:55:40|716.87|712.87|716.88|712.88|716.88|712.88|716.87|712.87|2
1613602550000|2021-02-17 22:55:50|716.85|712.85|716.82|712.82|716.86|712.86|716.82|712.82|5
1613602560000|2021-02-17 22:56:00|716.83|712.83|716.66|712.66|716.83|712.83|716.63|712.63|19
1613602570000|2021-02-17 22:56:10|716.63|712.63|716.59|712.59|716.63|712.63|716.54|712.54|12
1613602580000|2021-02-17 22:56:20|716.62|712.62|716.66|712.66|716.66|712.66|716.57|712.57|20
1613602590000|2021-02-17 22:56:30|716.63|712.63|716.67|712.67|716.69|712.69|716.61|712.61|12
1613602600000|2021-02-17 22:56:40|716.64|712.64|716.71|712.71|716.72|712.72|716.63|712.63|22
1613602610000|2021-02-17 22:56:50|716.65|712.65|716.66|712.66|716.74|712.74|716.65|712.65|19
1613602620000|2021-02-17 22:57:00|716.71|712.71|716.64|712.64|716.71|712.71|716.57|712.57|25
1613602630000|2021-02-17 22:57:10|716.63|712.63|716.37|712.37|716.64|712.64|716.34|712.34|23
1613602640000|2021-02-17 22:57:20|716.31|712.31|716.19|712.19|716.33|712.33|716.18|712.18|9
1613602650000|2021-02-17 22:57:30|716.18|712.18|716.19|712.19|716.19|712.19|716.16|712.16|12
1613602660000|2021-02-17 22:57:40|716.18|712.18|716.02|712.02|716.18|712.18|716.02|712.02|4
1613602670000|2021-02-17 22:57:50|716|712|715.98|711.98|716|712|715.98|711.98|3
1613602680000|2021-02-17 22:58:00|716|712|716|712|716.01|712.01|716|712|3
1613602690000|2021-02-17 22:58:10|716.01|712.01|716.01|712.01|716.03|712.03|716.01|712.01|9
1613602700000|2021-02-17 22:58:20|716.02|712.02|715.97|711.97|716.02|712.02|715.96|711.96|7
1613602710000|2021-02-17 22:58:30|715.96|711.96|715.97|711.97|716.01|712.01|715.95|711.95|15
1613602720000|2021-02-17 22:58:40|715.95|711.95|716.03|712.03|716.09|712.09|715.95|711.95|20
1613602730000|2021-02-17 22:58:50|716.02|712.02|716.01|712.01|716.03|712.03|716.01|712.01|4
1613602740000|2021-02-17 22:59:00|715.99|711.99|715.99|711.99|716.01|712.01|715.95|711.95|14
1613602750000|2021-02-17 22:59:10|715.97|711.97|716.02|712.02|716.02|712.02|715.97|711.97|19
1613602760000|2021-02-17 22:59:20|716.01|712.01|716.01|712.01|716.01|712.01|715.97|711.97|13
1613602770000|2021-02-17 22:59:30|715.98|711.98|716.03|712.03|716.03|712.03|715.98|711.98|5
1613602780000|2021-02-17 22:59:40|716.02|712.02|716.02|712.02|716.03|712.03|715.99|711.99|11
1613602790000|2021-02-17 22:59:50|716.06|712.06|716.02|712.02|716.07|712.07|716.02|712.02|13
1613602800000|2021-02-17 23:00:00|716.03|712.03|715.45|711.45|716.04|712.04|715.41|711.41|27
1613602810000|2021-02-17 23:00:10|715.44|711.44|715.14|711.14|715.51|711.51|715.14|711.14|23
1613602820000|2021-02-17 23:00:20|715.12|711.12|715.29|711.29|715.32|711.32|715.12|711.12|20
1613602830000|2021-02-17 23:00:30|715.3|711.3|715.29|711.29|715.31|711.31|715.29|711.29|7
1613602840000|2021-02-17 23:00:40|715.22|711.22|715.35|711.35|715.35|711.35|715.22|711.22|5
1613602850000|2021-02-17 23:00:50|715.38|711.38|715.47|711.47|715.47|711.47|715.38|711.38|4
1613602860000|2021-02-17 23:01:00|715.39|711.39|715.46|711.46|715.46|711.46|715.39|711.39|4
1613602870000|2021-02-17 23:01:10|715.45|711.45|715.26|711.26|715.46|711.46|715.23|711.23|15
1613602880000|2021-02-17 23:01:20|715.28|711.28|715.24|711.24|715.28|711.28|715.24|711.24|9
1613602890000|2021-02-17 23:01:30|715.25|711.25|715.16|711.16|715.26|711.26|715.15|711.15|22
1613602900000|2021-02-17 23:01:40|715.17|711.17|714.35|710.35|715.17|711.17|713.96|709.96|21
1613602910000|2021-02-17 23:01:50|714.36|710.36|713.88|709.88|714.36|710.36|713.87|709.87|19
1613602920000|2021-02-17 23:02:00|713.9|709.9|714.06|710.06|714.15|710.15|713.87|709.87|27
1613602930000|2021-02-17 23:02:10|714.1|710.1|714.19|710.19|714.39|710.39|714.04|710.04|20
1613602940000|2021-02-17 23:02:20|714.17|710.17|713.96|709.96|714.19|710.19|713.93|709.93|23
1613602950000|2021-02-17 23:02:30|713.97|709.97|713.99|709.99|714.01|710.01|713.94|709.94|28
1613602960000|2021-02-17 23:02:40|713.98|709.98|713.88|709.88|714|710|713.87|709.87|13
1613602970000|2021-02-17 23:02:50|713.87|709.87|713.87|709.87|713.89|709.89|713.87|709.87|6
1613602980000|2021-02-17 23:03:00|713.89|709.89|713.87|709.87|713.89|709.89|713.83|709.83|15
1613602990000|2021-02-17 23:03:10|713.83|709.83|713.83|709.83|713.87|709.87|713.82|709.82|12
1613603000000|2021-02-17 23:03:20|713.87|709.87|713.51|709.51|713.87|709.87|713.5|709.5|16
1613603010000|2021-02-17 23:03:30|713.5|709.5|713.55|709.55|713.59|709.59|713.5|709.5|11
1613603020000|2021-02-17 23:03:40|713.57|709.57|713.49|709.49|713.59|709.59|713.49|709.49|26
1613603030000|2021-02-17 23:03:50|713.5|709.5|713.41|709.41|713.52|709.52|713.39|709.39|17
1613603040000|2021-02-17 23:04:00|713.4|709.4|713.3|709.3|713.4|709.4|713.27|709.27|15
1613603050000|2021-02-17 23:04:10|713.29|709.29|712.97|708.97|713.36|709.36|712.9|708.9|25
1613603060000|2021-02-17 23:04:20|713.04|709.04|712.83|708.83|713.04|709.04|712.75|708.75|24
1613603070000|2021-02-17 23:04:30|712.84|708.84|712.94|708.94|712.97|708.97|712.76|708.76|18
1613603080000|2021-02-17 23:04:40|712.86|708.86|712.46|708.46|712.94|708.94|712.4|708.4|27
1613603090000|2021-02-17 23:04:50|712.44|708.44|712.45|708.45|712.48|708.48|712.43|708.43|18
1613603100000|2021-02-17 23:05:00|712.44|708.44|712.06|708.06|712.47|708.47|712.04|708.04|28
1613603110000|2021-02-17 23:05:10|712.05|708.05|711.96|707.96|712.06|708.06|711.95|707.95|23
1613603120000|2021-02-17 23:05:20|711.99|707.99|711.95|707.95|712.04|708.04|711.95|707.95|29
1613603130000|2021-02-17 23:05:30|712|708|711.98|707.98|712.06|708.06|711.9|707.9|15
1613603140000|2021-02-17 23:05:40|711.97|707.97|712.1|708.1|712.17|708.17|711.97|707.97|12
1613603150000|2021-02-17 23:05:50|712.14|708.14|711.97|707.97|712.14|708.14|711.95|707.95|12
1613603160000|2021-02-17 23:06:00|711.98|707.98|711.99|707.99|711.99|707.99|711.97|707.97|8
1613603170000|2021-02-17 23:06:10|711.86|707.86|712.69|708.69|712.69|708.69|711.86|707.86|30
1613603180000|2021-02-17 23:06:20|712.81|708.81|713.19|709.19|713.2|709.2|712.81|708.81|24
1613603190000|2021-02-17 23:06:30|713.18|709.18|713.28|709.28|713.35|709.35|713.16|709.16|27
1613603200000|2021-02-17 23:06:40|713.32|709.32|713.31|709.31|713.39|709.39|713.24|709.24|24
1613603210000|2021-02-17 23:06:50|713.37|709.37|713.34|709.34|713.38|709.38|713.3|709.3|27
1613603220000|2021-02-17 23:07:00|713.35|709.35|714.01|710.01|714.07|710.07|713.33|709.33|33
1613603230000|2021-02-17 23:07:10|714.07|710.07|714.17|710.17|714.17|710.17|713.99|709.99|12
1613603240000|2021-02-17 23:07:20|714.15|710.15|714.12|710.12|714.19|710.19|714.02|710.02|31
1613603250000|2021-02-17 23:07:30|714.08|710.08|714.19|710.19|714.23|710.23|714.04|710.04|28
1613603260000|2021-02-17 23:07:40|714.17|710.17|714.32|710.32|714.41|710.41|714.15|710.15|37
1613603270000|2021-02-17 23:07:50|714.4|710.4|714.61|710.61|714.63|710.63|714.4|710.4|23
1613603280000|2021-02-17 23:08:00|714.57|710.57|714.08|710.08|714.58|710.58|714.04|710.04|33
1613603290000|2021-02-17 23:08:10|714.07|710.07|714.19|710.19|714.2|710.2|714.04|710.04|26
1613603300000|2021-02-17 23:08:20|714.22|710.22|714.43|710.43|714.68|710.68|714.22|710.22|17
1613603310000|2021-02-17 23:08:30|714.42|710.42|714.5|710.5|714.5|710.5|714.39|710.39|12
1613603320000|2021-02-17 23:08:40|714.51|710.51|714.21|710.21|714.51|710.51|714.21|710.21|19
1613603330000|2021-02-17 23:08:50|714.19|710.19|714.11|710.11|714.21|710.21|714.01|710.01|18
1613603340000|2021-02-17 23:09:00|714.12|710.12|714.26|710.26|714.31|710.31|714.12|710.12|17
1613603350000|2021-02-17 23:09:10|714.27|710.27|714.26|710.26|714.31|710.31|714.26|710.26|14
1613603360000|2021-02-17 23:09:20|714.27|710.27|714.2|710.2|714.29|710.29|714.2|710.2|13
1613603370000|2021-02-17 23:09:30|714.19|710.19|714.42|710.42|714.49|710.49|714.19|710.19|17
1613603380000|2021-02-17 23:09:40|714.49|710.49|714.89|710.89|714.89|710.89|714.4|710.4|26
1613603390000|2021-02-17 23:09:50|714.95|710.95|715.24|711.24|715.24|711.24|714.95|710.95|13
1613603400000|2021-02-17 23:10:00|715.23|711.23|715.26|711.26|715.29|711.29|714.93|710.93|24
1613603410000|2021-02-17 23:10:10|715.14|711.14|715.04|711.04|715.14|711.14|715.01|711.01|20
1613603420000|2021-02-17 23:10:20|715.06|711.06|715.26|711.26|715.37|711.37|715.06|711.06|14
1613603430000|2021-02-17 23:10:30|715.28|711.28|715.85|711.85|715.85|711.85|715.28|711.28|20
1613603440000|2021-02-17 23:10:40|715.92|711.92|716.65|712.65|716.65|712.65|715.92|711.92|22
1613603450000|2021-02-17 23:10:50|716.64|712.64|716.5|712.5|716.84|712.84|716.44|712.44|19
1613603460000|2021-02-17 23:11:00|716.47|712.47|716.31|712.31|716.5|712.5|716.29|712.29|27
1613603470000|2021-02-17 23:11:10|716.32|712.32|716.06|712.06|716.32|712.32|715.85|711.85|22
1613603480000|2021-02-17 23:11:20|716.07|712.07|715.91|711.91|716.18|712.18|715.91|711.91|21
1613603490000|2021-02-17 23:11:30|715.74|711.74|716|712|716|712|715.74|711.74|18
1613603500000|2021-02-17 23:11:40|716.01|712.01|715.73|711.73|716.06|712.06|715.73|711.73|19
1613603510000|2021-02-17 23:11:50|715.78|711.78|715.8|711.8|715.96|711.96|715.7|711.7|21
1613603520000|2021-02-17 23:12:00|715.82|711.82|715.99|711.99|715.99|711.99|715.8|711.8|27
1613603530000|2021-02-17 23:12:10|716.07|712.07|716.01|712.01|716.08|712.08|715.93|711.93|21
1613603540000|2021-02-17 23:12:20|716|712|716.15|712.15|716.18|712.18|715.96|711.96|20
1613603550000|2021-02-17 23:12:30|716.17|712.17|716.01|712.01|716.17|712.17|716|712|10
1613603560000|2021-02-17 23:12:40|715.98|711.98|715.82|711.82|715.98|711.98|715.8|711.8|13
1613603570000|2021-02-17 23:12:50|715.83|711.83|715.79|711.79|715.84|711.84|715.79|711.79|7
1613603580000|2021-02-17 23:13:00|715.78|711.78|715.48|711.48|715.78|711.78|715.48|711.48|10
1613603590000|2021-02-17 23:13:10|715.47|711.47|715.67|711.67|715.69|711.69|715.47|711.47|12
1613603600000|2021-02-17 23:13:20|715.69|711.69|715.84|711.84|716.1|712.1|715.61|711.61|26
1613603610000|2021-02-17 23:13:30|715.9|711.9|715.87|711.87|715.9|711.9|715.72|711.72|22
1613603620000|2021-02-17 23:13:40|715.86|711.86|715.56|711.56|715.87|711.87|715.5|711.5|22
1613603630000|2021-02-17 23:13:50|715.57|711.57|715.52|711.52|715.72|711.72|715.46|711.46|22
1613603640000|2021-02-17 23:14:00|715.57|711.57|715.54|711.54|715.6|711.6|715.52|711.52|21
1613603650000|2021-02-17 23:14:10|715.62|711.62|715.6|711.6|715.7|711.7|715.58|711.58|20
1613603660000|2021-02-17 23:14:20|715.64|711.64|715.64|711.64|715.93|711.93|715.61|711.61|22
1613603670000|2021-02-17 23:14:30|715.72|711.72|715.66|711.66|715.72|711.72|715.65|711.65|12
1613603680000|2021-02-17 23:14:40|715.59|711.59|715.63|711.63|715.63|711.63|715.59|711.59|2
1613603690000|2021-02-17 23:14:50|715.61|711.61|715.69|711.69|715.7|711.7|715.61|711.61|12
1613603700000|2021-02-17 23:15:00|715.68|711.68|715.85|711.85|715.85|711.85|715.65|711.65|10
1613603710000|2021-02-17 23:15:10|715.88|711.88|716.58|712.58|716.58|712.58|715.84|711.84|22
1613603720000|2021-02-17 23:15:20|716.59|712.59|716.63|712.63|716.77|712.77|716.49|712.49|21
1613603730000|2021-02-17 23:15:30|716.58|712.58|715.85|711.85|716.6|712.6|715.8|711.8|33
1613603740000|2021-02-17 23:15:40|715.84|711.84|715.25|711.25|715.84|711.84|715.14|711.14|24
1613603750000|2021-02-17 23:15:50|715.32|711.32|716.07|712.07|716.07|712.07|715.31|711.31|20
1613603760000|2021-02-17 23:16:00|716.05|712.05|716.05|712.05|716.08|712.08|715.98|711.98|21
1613603770000|2021-02-17 23:16:10|716.09|712.09|716.29|712.29|716.33|712.33|716.03|712.03|24
1613603780000|2021-02-17 23:16:20|716.23|712.23|716.36|712.36|716.36|712.36|716.19|712.19|11
1613603790000|2021-02-17 23:16:30|716.37|712.37|716.83|712.83|716.88|712.88|716.37|712.37|19
1613603800000|2021-02-17 23:16:40|716.84|712.84|716.9|712.9|716.93|712.93|716.8|712.8|21
1613603810000|2021-02-17 23:16:50|716.91|712.91|716.98|712.98|717.04|713.04|716.91|712.91|14
1613603820000|2021-02-17 23:17:00|716.99|712.99|717.08|713.08|717.09|713.09|716.98|712.98|9
1613603830000|2021-02-17 23:17:10|717.01|713.01|717.13|713.13|717.18|713.18|717.01|713.01|16
1613603840000|2021-02-17 23:17:20|717.12|713.12|717.5|713.5|717.57|713.57|717.12|713.12|20
1613603850000|2021-02-17 23:17:30|717.42|713.42|717.21|713.21|717.42|713.42|717.21|713.21|25
1613603860000|2021-02-17 23:17:40|717.25|713.25|717.36|713.36|717.37|713.37|717.15|713.15|18
1613603870000|2021-02-17 23:17:50|717.37|713.37|717.29|713.29|717.37|713.37|717.29|713.29|10
1613603880000|2021-02-17 23:18:00|717.25|713.25|717.04|713.04|717.27|713.27|717.01|713.01|19
1613603890000|2021-02-17 23:18:10|717.02|713.02|716.71|712.71|717.09|713.09|716.7|712.7|24
1613603900000|2021-02-17 23:18:20|716.74|712.74|717.08|713.08|717.14|713.14|716.74|712.74|21
1613603910000|2021-02-17 23:18:30|717.09|713.09|717.08|713.08|717.18|713.18|716.72|712.72|24
1613603920000|2021-02-17 23:18:40|717.09|713.09|717.12|713.12|717.12|713.12|716.99|712.99|14
1613603930000|2021-02-17 23:18:50|717.13|713.13|716.91|712.91|717.15|713.15|716.9|712.9|19
1613603940000|2021-02-17 23:19:00|716.89|712.89|717.01|713.01|717.23|713.23|716.83|712.83|26
1613603950000|2021-02-17 23:19:10|717|713|716.8|712.8|717.04|713.04|716.7|712.7|28
1613603960000|2021-02-17 23:19:20|716.79|712.79|717.05|713.05|717.05|713.05|716.79|712.79|13
1613603970000|2021-02-17 23:19:30|717.04|713.04|717.17|713.17|717.17|713.17|716.78|712.78|25
1613603980000|2021-02-17 23:19:40|717.16|713.16|717.27|713.27|717.27|713.27|717.16|713.16|6
1613603990000|2021-02-17 23:19:50|717.28|713.28|717.43|713.43|717.5|713.5|717.28|713.28|15
1613604000000|2021-02-17 23:20:00|717.4|713.4|717.41|713.41|717.46|713.46|717.4|713.4|10
1613604010000|2021-02-17 23:20:10|717.42|713.42|717.39|713.39|717.48|713.48|717.25|713.25|21
1613604020000|2021-02-17 23:20:20|717.4|713.4|717.39|713.39|717.48|713.48|717.39|713.39|5
1613604030000|2021-02-17 23:20:30|717.4|713.4|717.38|713.38|717.48|713.48|717.38|713.38|8
1613604040000|2021-02-17 23:20:40|717.43|713.43|717.37|713.37|717.43|713.43|717.37|713.37|9
1613604050000|2021-02-17 23:20:50|717.35|713.35|717.35|713.35|717.4|713.4|717.34|713.34|12
1613604060000|2021-02-17 23:21:00|717.4|713.4|717.36|713.36|717.4|713.4|717.35|713.35|8
1613604070000|2021-02-17 23:21:10|717.35|713.35|717.33|713.33|717.4|713.4|717.28|713.28|10
1613604080000|2021-02-17 23:21:20|717.35|713.35|717.71|713.71|717.71|713.71|717.3|713.3|10
1613604090000|2021-02-17 23:21:30|717.72|713.72|718.12|714.12|718.12|714.12|717.69|713.69|15
1613604100000|2021-02-17 23:21:40|718.13|714.13|718.73|714.73|718.73|714.73|718.13|714.13|30
1613604110000|2021-02-17 23:21:50|718.74|714.74|718.8|714.8|718.85|714.85|718.74|714.74|18
1613604120000|2021-02-17 23:22:00|718.83|714.83|718.7|714.7|718.85|714.85|718.55|714.55|27
1613604130000|2021-02-17 23:22:10|718.72|714.72|718.74|714.74|718.77|714.77|718.61|714.61|22
1613604140000|2021-02-17 23:22:20|718.75|714.75|718.65|714.65|718.77|714.77|718.58|714.58|26
1613604150000|2021-02-17 23:22:30|718.62|714.62|718.67|714.67|718.75|714.75|718.48|714.48|25
1613604160000|2021-02-17 23:22:40|718.68|714.68|718.48|714.48|718.73|714.73|718.48|714.48|27
1613604170000|2021-02-17 23:22:50|718.52|714.52|718.58|714.58|718.63|714.63|718.52|714.52|23
1613604180000|2021-02-17 23:23:00|718.57|714.57|718.6|714.6|718.82|714.82|718.49|714.49|25
1613604190000|2021-02-17 23:23:10|718.59|714.59|718.54|714.54|718.75|714.75|718.53|714.53|25
1613604200000|2021-02-17 23:23:20|718.53|714.53|718.59|714.59|718.64|714.64|718.52|714.52|19
1613604210000|2021-02-17 23:23:30|718.6|714.6|718.58|714.58|718.64|714.64|718.55|714.55|22
1613604220000|2021-02-17 23:23:40|718.57|714.57|718.64|714.64|718.64|714.64|718.41|714.41|14
1613604230000|2021-02-17 23:23:50|718.68|714.68|718.51|714.51|718.79|714.79|718.51|714.51|27
1613604240000|2021-02-17 23:24:00|718.5|714.5|718.18|714.18|718.5|714.5|718.16|714.16|17
1613604250000|2021-02-17 23:24:10|718.11|714.11|718.1|714.1|718.11|714.11|718.06|714.06|17
1613604260000|2021-02-17 23:24:20|718.07|714.07|718.03|714.03|718.21|714.21|717.98|713.98|21
1613604270000|2021-02-17 23:24:30|718.05|714.05|717.89|713.89|718.06|714.06|717.87|713.87|24
1613604280000|2021-02-17 23:24:40|717.87|713.87|718.22|714.22|718.23|714.23|717.87|713.87|28
1613604290000|2021-02-17 23:24:50|718.2|714.2|718.44|714.44|718.44|714.44|718.18|714.18|29
1613604300000|2021-02-17 23:25:00|718.45|714.45|718.3|714.3|718.5|714.5|718.3|714.3|23
1613604310000|2021-02-17 23:25:10|718.29|714.29|718.05|714.05|718.34|714.34|718.02|714.02|15
1613604320000|2021-02-17 23:25:20|718.04|714.04|717.92|713.92|718.06|714.06|717.72|713.72|23
1613604330000|2021-02-17 23:25:30|717.97|713.97|717.96|713.96|718.03|714.03|717.78|713.78|31
1613604340000|2021-02-17 23:25:40|717.88|713.88|717.9|713.9|718.05|714.05|717.84|713.84|25
1613604350000|2021-02-17 23:25:50|717.98|713.98|718.01|714.01|718.15|714.15|717.85|713.85|30
1613604360000|2021-02-17 23:26:00|718.07|714.07|718.04|714.04|718.16|714.16|718|714|23
1613604370000|2021-02-17 23:26:10|718.13|714.13|718.08|714.08|718.13|714.13|717.94|713.94|25
1613604380000|2021-02-17 23:26:20|718.01|714.01|718.33|714.33|718.58|714.58|717.85|713.85|30
1613604390000|2021-02-17 23:26:30|718.58|714.58|718.88|714.88|718.88|714.88|718.57|714.57|31
1613604400000|2021-02-17 23:26:40|718.94|714.94|718.73|714.73|718.94|714.94|718.56|714.56|27
1613604410000|2021-02-17 23:26:50|718.67|714.67|718.66|714.66|718.81|714.81|718.53|714.53|27
1613604420000|2021-02-17 23:27:00|718.67|714.67|718.89|714.89|718.95|714.95|718.67|714.67|19
1613604430000|2021-02-17 23:27:10|718.84|714.84|718.92|714.92|719.01|715.01|718.84|714.84|20
1613604440000|2021-02-17 23:27:20|718.91|714.91|718.9|714.9|719.15|715.15|718.89|714.89|19
1613604450000|2021-02-17 23:27:30|718.92|714.92|719.04|715.04|719.07|715.07|718.9|714.9|19
1613604460000|2021-02-17 23:27:40|719.05|715.05|719.07|715.07|719.28|715.28|719.04|715.04|30
1613604470000|2021-02-17 23:27:50|719.08|715.08|719.63|715.63|719.63|715.63|719.08|715.08|28
1613604480000|2021-02-17 23:28:00|719.68|715.68|719.76|715.76|720.11|716.11|719.27|715.27|26
1613604490000|2021-02-17 23:28:10|719.74|715.74|720.22|716.22|720.54|716.54|719.72|715.72|21
1613604500000|2021-02-17 23:28:20|720.31|716.31|720.3|716.3|720.31|716.31|720.22|716.22|12
1613604510000|2021-02-17 23:28:30|720.19|716.19|720.01|716.01|720.19|716.19|720.01|716.01|16
1613604520000|2021-02-17 23:28:40|719.85|715.85|719.62|715.62|719.86|715.86|719.62|715.62|9
1613604530000|2021-02-17 23:28:50|719.61|715.61|719.59|715.59|719.63|715.63|719.4|715.4|27
1613604540000|2021-02-17 23:29:00|719.58|715.58|719.13|715.13|719.58|715.58|719.12|715.12|26
1613604550000|2021-02-17 23:29:10|719.37|715.37|718.64|714.64|719.37|715.37|718.64|714.64|20
1613604560000|2021-02-17 23:29:20|718.68|714.68|718.53|714.53|718.84|714.84|718.34|714.34|20
1613604570000|2021-02-17 23:29:30|718.45|714.45|718.44|714.44|718.46|714.46|718.27|714.27|13
1613604580000|2021-02-17 23:29:40|718.45|714.45|718.68|714.68|718.74|714.74|718.44|714.44|14
1613604590000|2021-02-17 23:29:50|718.79|714.79|718.89|714.89|719.04|715.04|718.64|714.64|25
1613604600000|2021-02-17 23:30:00|719.16|715.16|718.71|714.71|719.18|715.18|718.47|714.47|15
1613604610000|2021-02-17 23:30:10|718.69|714.69|718.69|714.69|718.69|714.69|718.47|714.47|7
1613604620000|2021-02-17 23:30:20|718.78|714.78|718.79|714.79|718.9|714.9|718.58|714.58|18
1613604630000|2021-02-17 23:30:30|718.85|714.85|719.06|715.06|719.13|715.13|718.7|714.7|15
1613604640000|2021-02-17 23:30:40|718.93|714.93|718.62|714.62|719.06|715.06|718.62|714.62|10
1613604650000|2021-02-17 23:30:50|718.69|714.69|718.7|714.7|718.82|714.82|718.61|714.61|18
1613604660000|2021-02-17 23:31:00|718.62|714.62|718.57|714.57|719.4|715.4|718.41|714.41|22
1613604670000|2021-02-17 23:31:10|718.51|714.51|718.57|714.57|718.82|714.82|718.51|714.51|20
1613604680000|2021-02-17 23:31:20|718.58|714.58|718.84|714.84|719.1|715.1|718.58|714.58|13
1613604690000|2021-02-17 23:31:30|718.99|714.99|719.16|715.16|719.42|715.42|718.9|714.9|28
1613604700000|2021-02-17 23:31:40|719.3|715.3|719.14|715.14|719.36|715.36|719.14|715.14|10
1613604710000|2021-02-17 23:31:50|719.13|715.13|719.14|715.14|719.14|715.14|719.13|715.13|2
1613604720000|2021-02-17 23:32:00|719.13|715.13|718.86|714.86|719.14|715.14|718.86|714.86|7
1613604730000|2021-02-17 23:32:10|718.81|714.81|718.88|714.88|718.97|714.97|718.81|714.81|5
1613604740000|2021-02-17 23:32:20|718.89|714.89|719.31|715.31|719.31|715.31|718.89|714.89|9
1613604750000|2021-02-17 23:32:30|719.32|715.32|719.01|715.01|719.36|715.36|719.01|715.01|12
1613604760000|2021-02-17 23:32:40|718.99|714.99|718.88|714.88|719.01|715.01|718.87|714.87|4
1613604770000|2021-02-17 23:32:50|718.78|714.78|718.84|714.84|718.88|714.88|718.78|714.78|9
1613604780000|2021-02-17 23:33:00|718.88|714.88|718.96|714.96|718.96|714.96|718.88|714.88|6
1613604790000|2021-02-17 23:33:10|719.01|715.01|719.4|715.4|719.4|715.4|719.01|715.01|8
1613604800000|2021-02-17 23:33:20|719.48|715.48|719.54|715.54|719.55|715.55|719.48|715.48|3
1613604810000|2021-02-17 23:33:30|719.55|715.55|719.84|715.84|719.84|715.84|719.55|715.55|11
1613604820000|2021-02-17 23:33:40|719.9|715.9|720.12|716.12|720.19|716.19|719.84|715.84|17
1613604830000|2021-02-17 23:33:50|720.06|716.06|720.27|716.27|720.28|716.28|720.06|716.06|10
1613604840000|2021-02-17 23:34:00|720.28|716.28|720.22|716.22|720.28|716.28|720.22|716.22|5
1613604850000|2021-02-17 23:34:10|720.2|716.2|720.31|716.31|720.31|716.31|720.2|716.2|7
1613604860000|2021-02-17 23:34:20|720.32|716.32|720.42|716.42|720.42|716.42|720.32|716.32|3
1613604870000|2021-02-17 23:34:30|720.43|716.43|720.47|716.47|720.47|716.47|720.43|716.43|2
1613604890000|2021-02-17 23:34:50|720.53|716.53|720.83|716.83|720.83|716.83|720.53|716.53|9
1613604900000|2021-02-17 23:35:00|720.84|716.84|721.32|717.32|721.32|717.32|720.84|716.84|6
1613604910000|2021-02-17 23:35:10|721.39|717.39|721.39|717.39|721.39|717.39|721.39|717.39|1
1613604920000|2021-02-17 23:35:20|721.4|717.4|721.9|717.9|721.9|717.9|721.4|717.4|9
1613604930000|2021-02-17 23:35:30|721.85|717.85|721.84|717.84|721.9|717.9|721.84|717.84|3
1613604940000|2021-02-17 23:35:40|721.89|717.89|721.89|717.89|721.89|717.89|721.81|717.81|5
1613604950000|2021-02-17 23:35:50|721.84|717.84|722.26|718.26|722.26|718.26|721.84|717.84|7
1613604960000|2021-02-17 23:36:00|722.25|718.25|722.56|718.56|722.56|718.56|722.25|718.25|7
1613604970000|2021-02-17 23:36:10|722.55|718.55|722.51|718.51|722.56|718.56|722.51|718.51|3
1613604980000|2021-02-17 23:36:20|722.37|718.37|722.05|718.05|722.37|718.37|722.05|718.05|8
1613604990000|2021-02-17 23:36:30|721.97|717.97|721.71|717.71|722.05|718.05|721.7|717.7|9
1613605000000|2021-02-17 23:36:40|721.68|717.68|721.35|717.35|721.71|717.71|721.35|717.35|12
1613605010000|2021-02-17 23:36:50|721.45|717.45|720.49|716.49|721.45|717.45|720.49|716.49|14
1613605020000|2021-02-17 23:37:00|720.46|716.46|720.49|716.49|720.49|716.49|720.42|716.42|4
1613605030000|2021-02-17 23:37:10|720.07|716.07|719.84|715.84|720.07|716.07|719.73|715.73|10
1613605040000|2021-02-17 23:37:20|719.85|715.85|719.64|715.64|720|716|719.64|715.64|13
1613605050000|2021-02-17 23:37:30|719.77|715.77|719.79|715.79|719.97|715.97|719.77|715.77|8
1613605060000|2021-02-17 23:37:40|719.78|715.78|719.98|715.98|719.98|715.98|719.78|715.78|10
1613605070000|2021-02-17 23:37:50|719.99|715.99|719.83|715.83|720.1|716.1|719.83|715.83|10
1613605080000|2021-02-17 23:38:00|719.88|715.88|719.82|715.82|719.93|715.93|719.82|715.82|4
1613605090000|2021-02-17 23:38:10|719.88|715.88|719.36|715.36|720.08|716.08|719.36|715.36|15
1613605100000|2021-02-17 23:38:20|719.22|715.22|719.27|715.27|719.37|715.37|719.1|715.1|8
1613605110000|2021-02-17 23:38:30|719.3|715.3|719.01|715.01|719.3|715.3|718.97|714.97|13
1613605120000|2021-02-17 23:38:40|719|715|718.89|714.89|719.01|715.01|718.89|714.89|8
1613605130000|2021-02-17 23:38:50|718.88|714.88|718.88|714.88|718.88|714.88|718.88|714.88|1
1613605140000|2021-02-17 23:39:00|718.94|714.94|719.33|715.33|719.34|715.34|718.94|714.94|7
1613605150000|2021-02-17 23:39:10|719.44|715.44|719.91|715.91|719.96|715.96|719.44|715.44|11
1613605160000|2021-02-17 23:39:20|719.9|715.9|719.65|715.65|719.9|715.9|719.65|715.65|11
1613605170000|2021-02-17 23:39:30|719.73|715.73|719.5|715.5|719.74|715.74|719.5|715.5|7
1613605180000|2021-02-17 23:39:40|719.4|715.4|719.17|715.17|719.4|715.4|719.17|715.17|6
1613605190000|2021-02-17 23:39:50|719.18|715.18|719.04|715.04|719.18|715.18|719.04|715.04|8
1613605200000|2021-02-17 23:40:00|719.15|715.15|718.82|714.82|719.2|715.2|718.82|714.82|9
1613605210000|2021-02-17 23:40:10|718.6|714.6|718.43|714.43|718.6|714.6|718.29|714.29|12
1613605220000|2021-02-17 23:40:20|718.4|714.4|719.01|715.01|719.01|715.01|718.4|714.4|8
1613605230000|2021-02-17 23:40:30|719.04|715.04|719.04|715.04|719.09|715.09|719.01|715.01|7
1613605240000|2021-02-17 23:40:40|719.03|715.03|718.39|714.39|719.03|715.03|718.38|714.38|29
1613605250000|2021-02-17 23:40:50|718.34|714.34|718.84|714.84|719.03|715.03|718.34|714.34|25
1613605260000|2021-02-17 23:41:00|718.81|714.81|719.4|715.4|719.4|715.4|718.81|714.81|21
1613605270000|2021-02-17 23:41:10|719.43|715.43|719.33|715.33|719.59|715.59|719.28|715.28|27
1613605280000|2021-02-17 23:41:20|719.32|715.32|719.22|715.22|719.38|715.38|718.97|714.97|26
1613605290000|2021-02-17 23:41:30|719.12|715.12|719.09|715.09|719.23|715.23|718.94|714.94|27
1613605300000|2021-02-17 23:41:40|719.12|715.12|719.11|715.11|719.25|715.25|718.97|714.97|22
1613605310000|2021-02-17 23:41:50|719.07|715.07|718.85|714.85|719.07|715.07|718.85|714.85|26
1613605320000|2021-02-17 23:42:00|718.88|714.88|718.62|714.62|718.88|714.88|718.59|714.59|20
1613605330000|2021-02-17 23:42:10|718.65|714.65|718.38|714.38|718.65|714.65|718.37|714.37|16
1613605340000|2021-02-17 23:42:20|718.37|714.37|718.7|714.7|718.7|714.7|718.35|714.35|25
1613605350000|2021-02-17 23:42:30|718.73|714.73|719.24|715.24|719.24|715.24|718.63|714.63|30
1613605360000|2021-02-17 23:42:40|719.25|715.25|719.19|715.19|719.44|715.44|719.15|715.15|29
1613605370000|2021-02-17 23:42:50|719.18|715.18|719.17|715.17|719.22|715.22|718.8|714.8|30
1613605380000|2021-02-17 23:43:00|719.16|715.16|719.24|715.24|719.24|715.24|719.1|715.1|20
1613605390000|2021-02-17 23:43:10|719.23|715.23|719.02|715.02|719.25|715.25|719.01|715.01|21
1613605400000|2021-02-17 23:43:20|719.01|715.01|719.13|715.13|719.13|715.13|718.99|714.99|18
1613605410000|2021-02-17 23:43:30|719.08|715.08|719.18|715.18|719.18|715.18|719.07|715.07|19
1613605420000|2021-02-17 23:43:40|719.17|715.17|719.54|715.54|719.54|715.54|719.12|715.12|26
1613605430000|2021-02-17 23:43:50|719.5|715.5|719.6|715.6|719.62|715.62|719.5|715.5|9
1613605440000|2021-02-17 23:44:00|719.62|715.62|719.72|715.72|719.76|715.76|719.58|715.58|20
1613605450000|2021-02-17 23:44:10|719.71|715.71|719.94|715.94|720.03|716.03|719.71|715.71|17
1613605460000|2021-02-17 23:44:20|719.93|715.93|719.93|715.93|719.96|715.96|719.93|715.93|9
1613605470000|2021-02-17 23:44:30|719.96|715.96|719.98|715.98|720|716|719.95|715.95|11
1613605480000|2021-02-17 23:44:40|719.97|715.97|719.94|715.94|720.14|716.14|719.94|715.94|13
1613605490000|2021-02-17 23:44:50|719.87|715.87|720.18|716.18|720.26|716.26|719.87|715.87|18
1613605500000|2021-02-17 23:45:00|720.11|716.11|719.88|715.88|720.11|716.11|719.84|715.84|15
1613605510000|2021-02-17 23:45:10|719.93|715.93|719.95|715.95|719.97|715.97|719.86|715.86|13
1613605520000|2021-02-17 23:45:20|719.87|715.87|720.3|716.3|720.3|716.3|719.87|715.87|17
1613605530000|2021-02-17 23:45:30|720.28|716.28|720.29|716.29|720.38|716.38|720.24|716.24|24
1613605540000|2021-02-17 23:45:40|720.3|716.3|720.32|716.32|720.32|716.32|720.24|716.24|7
1613605550000|2021-02-17 23:45:50|720.33|716.33|720.38|716.38|720.41|716.41|720.25|716.25|23
1613605560000|2021-02-17 23:46:00|720.41|716.41|720.41|716.41|720.46|716.46|720.38|716.38|27
1613605570000|2021-02-17 23:46:10|720.38|716.38|720.43|716.43|720.45|716.45|720.38|716.38|21
1613605580000|2021-02-17 23:46:20|720.45|716.45|720.46|716.46|720.47|716.47|720.4|716.4|16
1613605590000|2021-02-17 23:46:30|720.43|716.43|720.46|716.46|720.5|716.5|720.34|716.34|21
1613605600000|2021-02-17 23:46:40|720.45|716.45|720.23|716.23|720.55|716.55|719.88|715.88|25
1613605610000|2021-02-17 23:46:50|720.32|716.32|720.2|716.2|720.37|716.37|720.17|716.17|25
1613605620000|2021-02-17 23:47:00|720.24|716.24|720.2|716.2|720.36|716.36|720.06|716.06|21
1613605630000|2021-02-17 23:47:10|720.23|716.23|720.47|716.47|720.49|716.49|720.14|716.14|32
1613605640000|2021-02-17 23:47:20|720.49|716.49|720.35|716.35|720.5|716.5|720.28|716.28|21
1613605650000|2021-02-17 23:47:30|720.34|716.34|720.37|716.37|720.37|716.37|720.2|716.2|14
1613605660000|2021-02-17 23:47:40|720.39|716.39|720.32|716.32|720.42|716.42|720.28|716.28|27
1613605670000|2021-02-17 23:47:50|720.28|716.28|720.12|716.12|720.34|716.34|720.12|716.12|19
1613605680000|2021-02-17 23:48:00|720.11|716.11|720.08|716.08|720.14|716.14|719.92|715.92|24
1613605690000|2021-02-17 23:48:10|720.04|716.04|720.13|716.13|720.2|716.2|720.04|716.04|26
1613605700000|2021-02-17 23:48:20|720.16|716.16|720.02|716.02|720.16|716.16|720.01|716.01|21
1613605710000|2021-02-17 23:48:30|719.99|715.99|720.08|716.08|720.09|716.09|719.99|715.99|18
1613605720000|2021-02-17 23:48:40|720.06|716.06|720.05|716.05|720.16|716.16|719.89|715.89|22
1613605730000|2021-02-17 23:48:50|719.98|715.98|720.01|716.01|720.05|716.05|719.91|715.91|24
1613605740000|2021-02-17 23:49:00|719.94|715.94|719.8|715.8|720.03|716.03|719.8|715.8|26
1613605750000|2021-02-17 23:49:10|719.78|715.78|719.79|715.79|719.88|715.88|719.76|715.76|21
1613605760000|2021-02-17 23:49:20|719.83|715.83|719.83|715.83|719.9|715.9|719.75|715.75|24
1613605770000|2021-02-17 23:49:30|719.82|715.82|719.81|715.81|719.83|715.83|719.81|715.81|16
1613605780000|2021-02-17 23:49:40|719.82|715.82|719.82|715.82|719.83|715.83|719.79|715.79|11
1613605790000|2021-02-17 23:49:50|719.81|715.81|719.8|715.8|719.81|715.81|719.8|715.8|4
1613605800000|2021-02-17 23:50:00|719.84|715.84|719.74|715.74|719.84|715.84|719.74|715.74|3
1613605810000|2021-02-17 23:50:10|719.69|715.69|719.7|715.7|719.73|715.73|719.68|715.68|15
1613605820000|2021-02-17 23:50:20|719.69|715.69|719.68|715.68|719.72|715.72|719.65|715.65|19
1613605830000|2021-02-17 23:50:30|719.67|715.67|719.67|715.67|719.68|715.68|719.65|715.65|10
1613605840000|2021-02-17 23:50:40|719.66|715.66|719.61|715.61|719.68|715.68|719.58|715.58|16
1613605850000|2021-02-17 23:50:50|719.6|715.6|719.44|715.44|719.6|715.6|719.44|715.44|18
1613605860000|2021-02-17 23:51:00|719.42|715.42|718.95|714.95|719.42|715.42|718.95|714.95|28
1613605870000|2021-02-17 23:51:10|718.94|714.94|718.45|714.45|718.94|714.94|718.44|714.44|25
1613605880000|2021-02-17 23:51:20|718.44|714.44|718.58|714.58|718.58|714.58|718.44|714.44|22
1613605890000|2021-02-17 23:51:30|718.57|714.57|718.83|714.83|718.85|714.85|718.52|714.52|27
1613605900000|2021-02-17 23:51:40|718.84|714.84|719.07|715.07|719.13|715.13|718.84|714.84|25
1613605910000|2021-02-17 23:51:50|719.12|715.12|719.01|715.01|719.2|715.2|718.77|714.77|30
1613605920000|2021-02-17 23:52:00|719.03|715.03|718.9|714.9|719.09|715.09|718.87|714.87|22
1613605930000|2021-02-17 23:52:10|718.8|714.8|718.95|714.95|719.06|715.06|718.8|714.8|33
1613605940000|2021-02-17 23:52:20|718.94|714.94|719.17|715.17|719.17|715.17|718.94|714.94|20
1613605950000|2021-02-17 23:52:30|719.33|715.33|719.42|715.42|719.53|715.53|719.25|715.25|22
1613605960000|2021-02-17 23:52:40|719.44|715.44|719.18|715.18|719.52|715.52|719.16|715.16|32
1613605970000|2021-02-17 23:52:50|719.15|715.15|719.46|715.46|719.46|715.46|719.15|715.15|30
1613605980000|2021-02-17 23:53:00|719.44|715.44|718.93|714.93|719.44|715.44|718.91|714.91|27
1613605990000|2021-02-17 23:53:10|718.99|714.99|718.89|714.89|718.99|714.99|718.85|714.85|19
1613606000000|2021-02-17 23:53:20|718.95|714.95|718.95|714.95|718.97|714.97|718.89|714.89|23
1613606010000|2021-02-17 23:53:30|718.98|714.98|718.84|714.84|719.04|715.04|718.84|714.84|24
1613606020000|2021-02-17 23:53:40|718.87|714.87|718.74|714.74|718.93|714.93|718.71|714.71|25
1613606030000|2021-02-17 23:53:50|718.7|714.7|719.41|715.41|719.41|715.41|718.45|714.45|25
1613606040000|2021-02-17 23:54:00|719.42|715.42|719.08|715.08|719.42|715.42|718.89|714.89|29
1613606050000|2021-02-17 23:54:10|719.14|715.14|718.86|714.86|719.28|715.28|718.78|714.78|35
1613606060000|2021-02-17 23:54:20|718.84|714.84|718.78|714.78|718.88|714.88|718.78|714.78|28
1613606070000|2021-02-17 23:54:30|718.87|714.87|718.77|714.77|718.88|714.88|718.77|714.77|27
1613606080000|2021-02-17 23:54:40|718.81|714.81|718.77|714.77|718.88|714.88|718.71|714.71|18
1613606090000|2021-02-17 23:54:50|718.83|714.83|719.23|715.23|719.34|715.34|718.71|714.71|18
1613606100000|2021-02-17 23:55:00|719.14|715.14|719.11|715.11|719.28|715.28|719.07|715.07|29
1613606110000|2021-02-17 23:55:10|719.12|715.12|719.2|715.2|719.28|715.28|719.12|715.12|25
1613606120000|2021-02-17 23:55:20|719.21|715.21|719.25|715.25|719.42|715.42|719.14|715.14|28
1613606130000|2021-02-17 23:55:30|719.24|715.24|719.12|715.12|719.31|715.31|719.04|715.04|22
1613606140000|2021-02-17 23:55:40|719.13|715.13|719.01|715.01|719.2|715.2|719.01|715.01|19
1613606150000|2021-02-17 23:55:50|719.02|715.02|719.02|715.02|719.13|715.13|718.97|714.97|21
1613606160000|2021-02-17 23:56:00|718.99|714.99|719.1|715.1|719.1|715.1|718.97|714.97|23
1613606170000|2021-02-17 23:56:10|719.08|715.08|718.93|714.93|719.23|715.23|718.93|714.93|28
1613606180000|2021-02-17 23:56:20|718.91|714.91|719.01|715.01|719.09|715.09|718.89|714.89|24
1613606190000|2021-02-17 23:56:30|719|715|719.09|715.09|719.09|715.09|718.97|714.97|31
1613606200000|2021-02-17 23:56:40|719.11|715.11|719.11|715.11|719.13|715.13|719.03|715.03|16
1613606210000|2021-02-17 23:56:50|719.12|715.12|719.09|715.09|719.12|715.12|718.9|714.9|36
1613606220000|2021-02-17 23:57:00|719.1|715.1|719.03|715.03|719.18|715.18|718.91|714.91|33
1613606230000|2021-02-17 23:57:10|719.04|715.04|719.07|715.07|719.1|715.1|718.96|714.96|28
1613606240000|2021-02-17 23:57:20|719.08|715.08|719.68|715.68|719.96|715.96|718.86|714.86|28
1613606250000|2021-02-17 23:57:30|719.62|715.62|719.47|715.47|719.62|715.62|719.32|715.32|30
1613606260000|2021-02-17 23:57:40|719.43|715.43|719.15|715.15|719.48|715.48|719.15|715.15|30
1613606270000|2021-02-17 23:57:50|719.07|715.07|719.01|715.01|719.18|715.18|718.88|714.88|26
1613606280000|2021-02-17 23:58:00|719|715|719.24|715.24|719.29|715.29|719|715|36
1613606290000|2021-02-17 23:58:10|719.25|715.25|719.2|715.2|719.29|715.29|719.02|715.02|33
1613606300000|2021-02-17 23:58:20|719.19|715.19|719.16|715.16|719.24|715.24|719.12|715.12|30
1613606310000|2021-02-17 23:58:30|719.21|715.21|719.09|715.09|719.21|715.21|719.07|715.07|25
1613606320000|2021-02-17 23:58:40|719.11|715.11|719.12|715.12|719.15|715.15|719.05|715.05|28
1613606330000|2021-02-17 23:58:50|719.15|715.15|719.16|715.16|719.2|715.2|719.02|715.02|35
1613606340000|2021-02-17 23:59:00|719.17|715.17|718.29|714.29|719.22|715.22|718.29|714.29|37
1613606350000|2021-02-17 23:59:10|718.3|714.3|718.42|714.42|718.69|714.69|718.24|714.24|32
1613606360000|2021-02-17 23:59:20|718.47|714.47|718.43|714.43|718.63|714.63|718.31|714.31|36
1613606370000|2021-02-17 23:59:30|718.31|714.31|718.74|714.74|718.75|714.75|718.28|714.28|34
1613606380000|2021-02-17 23:59:40|718.73|714.73|718.46|714.46|718.74|714.74|718.39|714.39|21
1613606390000|2021-02-17 23:59:50|718.51|714.51|718.79|714.79|718.99|714.99|718.51|714.51|34
1613606400000|2021-02-18 00:00:00|718.77|714.77|720.13|716.13|720.14|716.14|718.61|714.61|37
1613606410000|2021-02-18 00:00:10|720.18|716.18|721.33|717.33|721.33|717.33|719.62|715.62|34
1613606420000|2021-02-18 00:00:20|721.36|717.36|721.79|717.79|721.82|717.82|721.29|717.29|34
1613606430000|2021-02-18 00:00:30|721.77|717.77|723.35|719.35|723.55|719.55|721.64|717.64|38
1613606440000|2021-02-18 00:00:40|723.32|719.32|722.57|718.57|723.32|719.32|722.45|718.45|38
1613606450000|2021-02-18 00:00:50|722.54|718.54|723.65|719.65|723.65|719.65|722.45|718.45|36
1613606460000|2021-02-18 00:01:00|723.78|719.78|724.02|720.02|724.43|720.43|723.69|719.69|35
1613606470000|2021-02-18 00:01:10|724.01|720.01|723.78|719.78|724.01|720.01|723.53|719.53|37
1613606480000|2021-02-18 00:01:20|723.72|719.72|723.49|719.49|724.22|720.22|723.33|719.33|36
1613606490000|2021-02-18 00:01:30|723.61|719.61|724.05|720.05|724.15|720.15|723.47|719.47|34
1613606500000|2021-02-18 00:01:40|724.19|720.19|723.4|719.4|724.22|720.22|723.32|719.32|32
1613606510000|2021-02-18 00:01:50|723.23|719.23|723.34|719.34|724.21|720.21|723.18|719.18|34
1613606520000|2021-02-18 00:02:00|723.45|719.45|724.29|720.29|724.39|720.39|723.45|719.45|33
1613606530000|2021-02-18 00:02:10|724.3|720.3|724.86|720.86|724.86|720.86|724.3|720.3|26
1613606540000|2021-02-18 00:02:20|724.8|720.8|725.88|721.88|725.88|721.88|724.74|720.74|31
1613606550000|2021-02-18 00:02:30|725.95|721.95|725.41|721.41|726.07|722.07|725.02|721.02|37
1613606560000|2021-02-18 00:02:40|725.45|721.45|725.83|721.83|725.83|721.83|725.42|721.42|29
1613606570000|2021-02-18 00:02:50|725.91|721.91|724.82|720.82|725.92|721.92|724.64|720.64|32
1613606580000|2021-02-18 00:03:00|724.76|720.76|724.65|720.65|725.31|721.31|724.65|720.65|34
1613606590000|2021-02-18 00:03:10|724.66|720.66|723.94|719.94|724.66|720.66|723.93|719.93|30
1613606600000|2021-02-18 00:03:20|723.93|719.93|725.26|721.26|725.41|721.41|723.93|719.93|33
1613606610000|2021-02-18 00:03:30|725.3|721.3|725.11|721.11|725.35|721.35|724.94|720.94|32
1613606620000|2021-02-18 00:03:40|725.1|721.1|724.97|720.97|725.13|721.13|724.94|720.94|26
1613606630000|2021-02-18 00:03:50|724.93|720.93|724.5|720.5|724.95|720.95|724.46|720.46|23
1613606640000|2021-02-18 00:04:00|724.49|720.49|723.78|719.78|724.49|720.49|723.78|719.78|36
1613606650000|2021-02-18 00:04:10|723.6|719.6|723.16|719.16|723.6|719.6|722.62|718.62|33
1613606660000|2021-02-18 00:04:20|723.19|719.19|723.54|719.54|723.73|719.73|723.11|719.11|36
1613606670000|2021-02-18 00:04:30|723.53|719.53|722.46|718.46|723.55|719.55|722.39|718.39|36
1613606680000|2021-02-18 00:04:40|722.49|718.49|722.79|718.79|722.89|718.89|722.48|718.48|39
1613606690000|2021-02-18 00:04:50|722.74|718.74|722.67|718.67|722.78|718.78|722.18|718.18|31
1613606700000|2021-02-18 00:05:00|722.64|718.64|722.89|718.89|722.95|718.95|722.48|718.48|31
1613606710000|2021-02-18 00:05:10|722.9|718.9|723.18|719.18|723.64|719.64|722.9|718.9|30
1613606720000|2021-02-18 00:05:20|722.9|718.9|722.8|718.8|722.9|718.9|722.69|718.69|28
1613606730000|2021-02-18 00:05:30|722.81|718.81|723.2|719.2|723.2|719.2|722.68|718.68|29
1613606740000|2021-02-18 00:05:40|723.16|719.16|723.56|719.56|723.56|719.56|723.02|719.02|32
1613606750000|2021-02-18 00:05:50|723.54|719.54|722.86|718.86|723.86|719.86|722.86|718.86|32
1613606760000|2021-02-18 00:06:00|722.85|718.85|723.41|719.41|723.51|719.51|722.85|718.85|34
1613606770000|2021-02-18 00:06:10|723.4|719.4|723.55|719.55|723.8|719.8|723.27|719.27|37
1613606780000|2021-02-18 00:06:20|723.57|719.57|723|719|723.67|719.67|723|719|30
1613606790000|2021-02-18 00:06:30|723.09|719.09|723.11|719.11|723.74|719.74|723.04|719.04|37
1613606800000|2021-02-18 00:06:40|723.1|719.1|723.08|719.08|723.17|719.17|723.01|719.01|26
1613606810000|2021-02-18 00:06:50|723.05|719.05|723.01|719.01|723.13|719.13|722.85|718.85|29
1613606820000|2021-02-18 00:07:00|722.96|718.96|723.47|719.47|723.47|719.47|722.96|718.96|31
1613606830000|2021-02-18 00:07:10|723.4|719.4|723.55|719.55|723.62|719.62|723.4|719.4|22
1613606840000|2021-02-18 00:07:20|723.62|719.62|724.16|720.16|724.16|720.16|723.42|719.42|32
1613606850000|2021-02-18 00:07:30|724.19|720.19|724.3|720.3|724.33|720.33|723.86|719.86|26
1613606860000|2021-02-18 00:07:40|724.32|720.32|724.36|720.36|724.43|720.43|724.25|720.25|24
1613606870000|2021-02-18 00:07:50|724.37|720.37|724.59|720.59|724.59|720.59|724.3|720.3|22
1613606880000|2021-02-18 00:08:00|724.69|720.69|724.66|720.66|724.7|720.7|724.59|720.59|27
1613606890000|2021-02-18 00:08:10|724.67|720.67|723.66|719.66|724.67|720.67|723.65|719.65|32
1613606900000|2021-02-18 00:08:20|723.76|719.76|723.73|719.73|724.04|720.04|723.65|719.65|33
1613606910000|2021-02-18 00:08:30|723.74|719.74|723.85|719.85|724.04|720.04|723.56|719.56|34
1613606920000|2021-02-18 00:08:40|723.88|719.88|724.23|720.23|724.29|720.29|723.87|719.87|31
1613606930000|2021-02-18 00:08:50|724.28|720.28|724.78|720.78|724.81|720.81|724.18|720.18|30
1613606940000|2021-02-18 00:09:00|724.8|720.8|725.13|721.13|725.16|721.16|724.8|720.8|26
1613606950000|2021-02-18 00:09:10|725.14|721.14|725.3|721.3|725.33|721.33|725.08|721.08|31
1613606960000|2021-02-18 00:09:20|725.31|721.31|725.93|721.93|725.95|721.95|725.31|721.31|29
1613606970000|2021-02-18 00:09:30|725.85|721.85|725.79|721.79|726.08|722.08|725.7|721.7|28
1613606980000|2021-02-18 00:09:40|725.83|721.83|725.58|721.58|725.88|721.88|725.58|721.58|36
1613606990000|2021-02-18 00:09:50|725.47|721.47|725.54|721.54|725.79|721.79|725.47|721.47|33
1613607000000|2021-02-18 00:10:00|725.53|721.53|725.59|721.59|725.66|721.66|725.51|721.51|25
1613607010000|2021-02-18 00:10:10|725.64|721.64|725.8|721.8|725.83|721.83|725.41|721.41|30
1613607020000|2021-02-18 00:10:20|725.75|721.75|726.68|722.68|726.71|722.71|725.71|721.71|31
1613607030000|2021-02-18 00:10:30|726.74|722.74|726.65|722.65|726.76|722.76|726.43|722.43|36
1613607040000|2021-02-18 00:10:40|726.64|722.64|727.05|723.05|727.05|723.05|726.57|722.57|23
1613607050000|2021-02-18 00:10:50|727.06|723.06|726.94|722.94|727.13|723.13|726.86|722.86|22
1613607060000|2021-02-18 00:11:00|726.95|722.95|725.88|721.88|726.95|722.95|725.87|721.87|31
1613607070000|2021-02-18 00:11:10|725.82|721.82|726.08|722.08|726.2|722.2|725.82|721.82|27
1613607080000|2021-02-18 00:11:20|726.11|722.11|725.83|721.83|726.11|722.11|725.83|721.83|28
1613607090000|2021-02-18 00:11:30|725.73|721.73|726.01|722.01|726.15|722.15|725.61|721.61|35
1613607100000|2021-02-18 00:11:40|725.99|721.99|725.73|721.73|726.07|722.07|725.73|721.73|26
1613607110000|2021-02-18 00:11:50|725.58|721.58|726.16|722.16|726.17|722.17|725.46|721.46|34
1613607120000|2021-02-18 00:12:00|726.17|722.17|726.25|722.25|726.31|722.31|726.14|722.14|29
1613607130000|2021-02-18 00:12:10|726.28|722.28|726.19|722.19|726.28|722.28|725.76|721.76|33
1613607140000|2021-02-18 00:12:20|726.18|722.18|726.05|722.05|726.19|722.19|725.75|721.75|28
1613607150000|2021-02-18 00:12:30|725.98|721.98|726|722|726|722|725.51|721.51|37
1613607160000|2021-02-18 00:12:40|726.04|722.04|725.68|721.68|726.21|722.21|725.68|721.68|27
1613607170000|2021-02-18 00:12:50|725.71|721.71|725.7|721.7|725.76|721.76|725.62|721.62|24
1613607180000|2021-02-18 00:13:00|725.69|721.69|725.17|721.17|725.7|721.7|725.17|721.17|29
1613607190000|2021-02-18 00:13:10|725.27|721.27|724.96|720.96|725.31|721.31|724.96|720.96|30
1613607200000|2021-02-18 00:13:20|724.92|720.92|725.08|721.08|725.2|721.2|724.92|720.92|31
1613607210000|2021-02-18 00:13:30|725.14|721.14|725.9|721.9|725.93|721.93|725.08|721.08|28
1613607220000|2021-02-18 00:13:40|725.94|721.94|725.87|721.87|726.35|722.35|725.86|721.86|21
1613607230000|2021-02-18 00:13:50|725.89|721.89|725|721|725.9|721.9|724.93|720.93|35
1613607240000|2021-02-18 00:14:00|725.02|721.02|725.16|721.16|725.16|721.16|724.85|720.85|27
1613607250000|2021-02-18 00:14:10|725.17|721.17|725.27|721.27|725.4|721.4|725.17|721.17|27
1613607260000|2021-02-18 00:14:20|725.34|721.34|724.61|720.61|725.35|721.35|724.61|720.61|21
1613607270000|2021-02-18 00:14:30|724.69|720.69|724.49|720.49|724.79|720.79|724.41|720.41|29
1613607280000|2021-02-18 00:14:40|724.44|720.44|724.22|720.22|724.56|720.56|724.09|720.09|19
1613607290000|2021-02-18 00:14:50|724.18|720.18|724.09|720.09|724.18|720.18|723.77|719.77|29
1613607300000|2021-02-18 00:15:00|724.11|720.11|723.82|719.82|724.11|720.11|723.8|719.8|21
1613607310000|2021-02-18 00:15:10|723.81|719.81|724.34|720.34|724.38|720.38|723.78|719.78|29
1613607320000|2021-02-18 00:15:20|724.19|720.19|724.61|720.61|724.61|720.61|724.12|720.12|36
1613607330000|2021-02-18 00:15:30|724.58|720.58|724.79|720.79|724.97|720.97|724.58|720.58|32
1613607340000|2021-02-18 00:15:40|724.75|720.75|724.86|720.86|725.27|721.27|724.75|720.75|31
1613607350000|2021-02-18 00:15:50|724.75|720.75|724.03|720.03|724.76|720.76|724|720|26
1613607360000|2021-02-18 00:16:00|724.07|720.07|724.01|720.01|724.31|720.31|723.87|719.87|29
1613607370000|2021-02-18 00:16:10|723.96|719.96|723.89|719.89|724.05|720.05|723.89|719.89|25
1613607380000|2021-02-18 00:16:20|723.83|719.83|723.99|719.99|724.02|720.02|723.66|719.66|21
1613607390000|2021-02-18 00:16:30|724.02|720.02|723.46|719.46|724.09|720.09|723.46|719.46|32
1613607400000|2021-02-18 00:16:40|723.44|719.44|723.87|719.87|723.93|719.93|723.43|719.43|30
1613607410000|2021-02-18 00:16:50|723.85|719.85|723.63|719.63|723.86|719.86|723.47|719.47|30
1613607420000|2021-02-18 00:17:00|723.64|719.64|723.84|719.84|724|720|723.64|719.64|31
1613607430000|2021-02-18 00:17:10|723.83|719.83|723.46|719.46|723.84|719.84|723.46|719.46|25
1613607440000|2021-02-18 00:17:20|723.47|719.47|723.5|719.5|723.51|719.51|723.47|719.47|14
1613607450000|2021-02-18 00:17:30|723.51|719.51|723.66|719.66|723.7|719.7|723.41|719.41|31
1613607460000|2021-02-18 00:17:40|723.64|719.64|723.57|719.57|723.64|719.64|723.45|719.45|29
1613607470000|2021-02-18 00:17:50|723.59|719.59|723.57|719.57|723.67|719.67|723.53|719.53|25
1613607480000|2021-02-18 00:18:00|723.46|719.46|723.82|719.82|723.92|719.92|723.46|719.46|20
1613607490000|2021-02-18 00:18:10|723.94|719.94|723.8|719.8|724.06|720.06|723.76|719.76|14
1613607500000|2021-02-18 00:18:20|724.01|720.01|723.91|719.91|724.05|720.05|723.73|719.73|31
1613607510000|2021-02-18 00:18:30|723.92|719.92|723.76|719.76|723.92|719.92|723.72|719.72|23
1613607520000|2021-02-18 00:18:40|723.77|719.77|723.65|719.65|723.87|719.87|723.65|719.65|30
1613607530000|2021-02-18 00:18:50|723.66|719.66|724.01|720.01|724.07|720.07|723.66|719.66|24
1613607540000|2021-02-18 00:19:00|724.02|720.02|723.61|719.61|724.03|720.03|723.6|719.6|27
1613607550000|2021-02-18 00:19:10|723.6|719.6|723.28|719.28|723.6|719.6|723.2|719.2|28
1613607560000|2021-02-18 00:19:20|723.24|719.24|723.98|719.98|723.98|719.98|723.12|719.12|28
1613607570000|2021-02-18 00:19:30|724.01|720.01|723.61|719.61|724.08|720.08|723.54|719.54|26
1613607580000|2021-02-18 00:19:40|723.58|719.58|723.84|719.84|723.91|719.91|723.4|719.4|32
1613607590000|2021-02-18 00:19:50|723.78|719.78|723.17|719.17|723.79|719.79|723.17|719.17|29
1613607600000|2021-02-18 00:20:00|723.15|719.15|723.49|719.49|723.61|719.61|723.15|719.15|25
1613607610000|2021-02-18 00:20:10|723.53|719.53|723.95|719.95|723.98|719.98|723.45|719.45|36
1613607620000|2021-02-18 00:20:20|723.97|719.97|723.9|719.9|723.97|719.97|723.8|719.8|24
1613607630000|2021-02-18 00:20:30|723.89|719.89|723.85|719.85|723.95|719.95|723.84|719.84|33
1613607640000|2021-02-18 00:20:40|723.84|719.84|724.13|720.13|724.13|720.13|723.82|719.82|26
1613607650000|2021-02-18 00:20:50|724.12|720.12|724.12|720.12|724.29|720.29|724.04|720.04|26
1613607660000|2021-02-18 00:21:00|724.11|720.11|723.78|719.78|724.19|720.19|723.77|719.77|29
1613607670000|2021-02-18 00:21:10|723.79|719.79|723.73|719.73|723.83|719.83|723.73|719.73|26
1613607680000|2021-02-18 00:21:20|723.71|719.71|723.92|719.92|724.02|720.02|723.71|719.71|21
1613607690000|2021-02-18 00:21:30|723.88|719.88|723.85|719.85|723.88|719.88|723.78|719.78|19
1613607700000|2021-02-18 00:21:40|723.81|719.81|723.91|719.91|723.96|719.96|723.75|719.75|29
1613607710000|2021-02-18 00:21:50|723.93|719.93|723.83|719.83|723.93|719.93|723.76|719.76|28
1613607720000|2021-02-18 00:22:00|723.84|719.84|724.09|720.09|724.23|720.23|723.79|719.79|23
1613607730000|2021-02-18 00:22:10|724.14|720.14|724.16|720.16|724.21|720.21|724.04|720.04|19
1613607740000|2021-02-18 00:22:20|724.17|720.17|725.81|721.81|725.92|721.92|724.12|720.12|31
1613607750000|2021-02-18 00:22:30|725.82|721.82|725.88|721.88|726.07|722.07|725.82|721.82|35
1613607760000|2021-02-18 00:22:40|725.9|721.9|726.48|722.48|726.48|722.48|725.87|721.87|29
1613607770000|2021-02-18 00:22:50|726.49|722.49|727.63|723.63|727.64|723.64|726.47|722.47|33
1613607780000|2021-02-18 00:23:00|727.6|723.6|727.6|723.6|727.6|723.6|727.18|723.18|24
1613607790000|2021-02-18 00:23:10|727.61|723.61|727.55|723.55|727.89|723.89|727.5|723.5|22
1613607800000|2021-02-18 00:23:20|727.6|723.6|727.21|723.21|727.63|723.63|726.75|722.75|30
1613607810000|2021-02-18 00:23:30|727.36|723.36|727.14|723.14|727.51|723.51|727.11|723.11|30
1613607820000|2021-02-18 00:23:40|727.13|723.13|726.72|722.72|727.13|723.13|726.51|722.51|30
1613607830000|2021-02-18 00:23:50|726.71|722.71|726.04|722.04|726.71|722.71|725.97|721.97|29
1613607840000|2021-02-18 00:24:00|726.05|722.05|726.09|722.09|726.21|722.21|725.98|721.98|22
1613607850000|2021-02-18 00:24:10|726.07|722.07|726.32|722.32|726.34|722.34|726|722|33
1613607860000|2021-02-18 00:24:20|726.34|722.34|726.37|722.37|726.39|722.39|726.11|722.11|31
1613607870000|2021-02-18 00:24:30|726.36|722.36|727.18|723.18|727.21|723.21|726.27|722.27|34
1613607880000|2021-02-18 00:24:40|727.21|723.21|726.58|722.58|727.24|723.24|726.58|722.58|25
1613607890000|2021-02-18 00:24:50|726.59|722.59|726.88|722.88|727.06|723.06|726.51|722.51|23
1613607900000|2021-02-18 00:25:00|726.85|722.85|727.24|723.24|727.24|723.24|726.71|722.71|31
1613607910000|2021-02-18 00:25:10|727.25|723.25|727.17|723.17|727.59|723.59|727.07|723.07|33
1613607920000|2021-02-18 00:25:20|727.16|723.16|727.75|723.75|727.75|723.75|727.08|723.08|33
1613607930000|2021-02-18 00:25:30|727.77|723.77|727.76|723.76|727.79|723.79|727.68|723.68|28
1613607940000|2021-02-18 00:25:40|727.79|723.79|728.22|724.22|728.27|724.27|727.75|723.75|28
1613607950000|2021-02-18 00:25:50|728.2|724.2|728|724|728.45|724.45|728|724|29
1613607960000|2021-02-18 00:26:00|728.03|724.03|727.19|723.19|728.03|724.03|727.19|723.19|24
1613607970000|2021-02-18 00:26:10|727.18|723.18|726.91|722.91|727.31|723.31|726.91|722.91|28
1613607980000|2021-02-18 00:26:20|726.83|722.83|726.44|722.44|726.84|722.84|726.43|722.43|26
1613607990000|2021-02-18 00:26:30|726.43|722.43|725.94|721.94|726.44|722.44|725.94|721.94|19
1613608000000|2021-02-18 00:26:40|725.95|721.95|726|722|726.09|722.09|725.94|721.94|29
1613608010000|2021-02-18 00:26:50|725.94|721.94|725.95|721.95|726.06|722.06|725.87|721.87|26
1613608020000|2021-02-18 00:27:00|726.02|722.02|726.71|722.71|726.78|722.78|726.02|722.02|25
1613608030000|2021-02-18 00:27:10|726.76|722.76|726.81|722.81|726.81|722.81|726.73|722.73|28
1613608040000|2021-02-18 00:27:20|726.79|722.79|726.77|722.77|726.82|722.82|726.72|722.72|20
1613608050000|2021-02-18 00:27:30|726.78|722.78|726.75|722.75|726.79|722.79|726.61|722.61|20
1613608060000|2021-02-18 00:27:40|726.74|722.74|726.9|722.9|726.94|722.94|726.63|722.63|28
1613608070000|2021-02-18 00:27:50|726.95|722.95|726.83|722.83|726.96|722.96|726.7|722.7|23
1613608080000|2021-02-18 00:28:00|727|723|726.94|722.94|727.01|723.01|726.94|722.94|20
1613608090000|2021-02-18 00:28:10|726.96|722.96|726.79|722.79|726.96|722.96|726.66|722.66|33
1613608100000|2021-02-18 00:28:20|726.76|722.76|726.87|722.87|726.9|722.9|726.76|722.76|21
1613608110000|2021-02-18 00:28:30|726.9|722.9|726.97|722.97|727.01|723.01|726.87|722.87|27
1613608120000|2021-02-18 00:28:40|726.98|722.98|726.81|722.81|726.98|722.98|726.81|722.81|23
1613608130000|2021-02-18 00:28:50|726.82|722.82|726.5|722.5|726.88|722.88|726.5|722.5|32
1613608140000|2021-02-18 00:29:00|726.48|722.48|726.3|722.3|726.48|722.48|726.3|722.3|25
1613608150000|2021-02-18 00:29:10|726.26|722.26|725.32|721.32|726.26|722.26|725.3|721.3|20
1613608160000|2021-02-18 00:29:20|725.31|721.31|725.36|721.36|725.37|721.37|725.26|721.26|22
1613608170000|2021-02-18 00:29:30|725.34|721.34|726.13|722.13|726.2|722.2|725.33|721.33|30
1613608180000|2021-02-18 00:29:40|726.1|722.1|726.56|722.56|726.69|722.69|726.1|722.1|30
1613608190000|2021-02-18 00:29:50|726.57|722.57|726.14|722.14|726.62|722.62|726.14|722.14|27
1613608200000|2021-02-18 00:30:00|726.15|722.15|726.08|722.08|726.15|722.15|726.03|722.03|21
1613608210000|2021-02-18 00:30:10|726.07|722.07|725.82|721.82|726.08|722.08|725.74|721.74|24
1613608220000|2021-02-18 00:30:20|725.83|721.83|725.82|721.82|726.17|722.17|725.8|721.8|20
1613608230000|2021-02-18 00:30:30|725.81|721.81|725.9|721.9|725.9|721.9|725.81|721.81|24
1613608240000|2021-02-18 00:30:40|725.86|721.86|725.9|721.9|725.95|721.95|725.86|721.86|14
1613608250000|2021-02-18 00:30:50|725.89|721.89|725.78|721.78|725.89|721.89|725.73|721.73|28
1613608260000|2021-02-18 00:31:00|725.77|721.77|725.46|721.46|725.78|721.78|725.44|721.44|26
1613608270000|2021-02-18 00:31:10|725.45|721.45|724.98|720.98|725.55|721.55|724.91|720.91|30
1613608280000|2021-02-18 00:31:20|725|721|724.91|720.91|725.04|721.04|724.87|720.87|18
1613608290000|2021-02-18 00:31:30|724.9|720.9|724.89|720.89|724.92|720.92|724.83|720.83|26
1613608300000|2021-02-18 00:31:40|724.9|720.9|725.17|721.17|725.29|721.29|724.88|720.88|29
1613608310000|2021-02-18 00:31:50|725.28|721.28|724.73|720.73|725.3|721.3|724.73|720.73|28
1613608320000|2021-02-18 00:32:00|724.78|720.78|724.98|720.98|725.08|721.08|724.69|720.69|34
1613608330000|2021-02-18 00:32:10|724.96|720.96|725.27|721.27|725.31|721.31|724.93|720.93|35
1613608340000|2021-02-18 00:32:20|725.34|721.34|725.49|721.49|725.5|721.5|725.27|721.27|28
1613608350000|2021-02-18 00:32:30|725.5|721.5|725.89|721.89|726.09|722.09|725.5|721.5|25
1613608360000|2021-02-18 00:32:40|725.88|721.88|725.73|721.73|725.93|721.93|725.66|721.66|35
1613608370000|2021-02-18 00:32:50|725.71|721.71|725.78|721.78|725.8|721.8|725.71|721.71|17
1613608380000|2021-02-18 00:33:00|725.83|721.83|726.09|722.09|726.18|722.18|725.78|721.78|29
1613608390000|2021-02-18 00:33:10|726.1|722.1|726.3|722.3|726.35|722.35|725.97|721.97|26
1613608400000|2021-02-18 00:33:20|726.31|722.31|726.39|722.39|726.45|722.45|726.3|722.3|27
1613608410000|2021-02-18 00:33:30|726.36|722.36|726.15|722.15|726.36|722.36|725.92|721.92|33
1613608420000|2021-02-18 00:33:40|726.18|722.18|726.38|722.38|726.4|722.4|726.15|722.15|30
1613608430000|2021-02-18 00:33:50|726.4|722.4|726.35|722.35|726.4|722.4|726.33|722.33|27
1613608440000|2021-02-18 00:34:00|726.34|722.34|725.95|721.95|726.34|722.34|725.94|721.94|21
1613608450000|2021-02-18 00:34:10|725.87|721.87|726.08|722.08|726.12|722.12|725.84|721.84|18
1613608460000|2021-02-18 00:34:20|726.07|722.07|725.27|721.27|726.07|722.07|725.18|721.18|28
1613608470000|2021-02-18 00:34:30|725.26|721.26|725.27|721.27|725.28|721.28|725.22|721.22|22
1613608480000|2021-02-18 00:34:40|725.29|721.29|725.39|721.39|725.46|721.46|725.29|721.29|37
1613608490000|2021-02-18 00:34:50|725.42|721.42|725.28|721.28|725.48|721.48|725.19|721.19|27
1613608500000|2021-02-18 00:35:00|725.29|721.29|724.41|720.41|725.29|721.29|724.16|720.16|34
1613608510000|2021-02-18 00:35:10|724.42|720.42|724.18|720.18|724.82|720.82|724.18|720.18|25
1613608520000|2021-02-18 00:35:20|724.19|720.19|724.46|720.46|724.48|720.48|724.19|720.19|25
1613608530000|2021-02-18 00:35:30|724.48|720.48|724.42|720.42|724.8|720.8|724.37|720.37|25
1613608540000|2021-02-18 00:35:40|724.39|720.39|724.24|720.24|724.45|720.45|724.1|720.1|27
1613608550000|2021-02-18 00:35:50|724.25|720.25|724.63|720.63|725|721|724.25|720.25|28
1613608560000|2021-02-18 00:36:00|724.65|720.65|724.72|720.72|724.82|720.82|724.42|720.42|28
1613608570000|2021-02-18 00:36:10|724.7|720.7|724.51|720.51|724.95|720.95|724.46|720.46|25
1613608580000|2021-02-18 00:36:20|724.48|720.48|724.41|720.41|724.51|720.51|724.09|720.09|25
1613608590000|2021-02-18 00:36:30|724.42|720.42|724.39|720.39|724.46|720.46|724.38|720.38|24
1613608600000|2021-02-18 00:36:40|724.42|720.42|724.47|720.47|724.48|720.48|724.42|720.42|11
1613608610000|2021-02-18 00:36:50|724.45|720.45|724.47|720.47|724.48|720.48|724.45|720.45|15
1613608620000|2021-02-18 00:37:00|724.46|720.46|724.96|720.96|724.97|720.97|724.46|720.46|18
1613608630000|2021-02-18 00:37:10|724.98|720.98|725.61|721.61|725.63|721.63|724.98|720.98|24
1613608640000|2021-02-18 00:37:20|725.62|721.62|725.7|721.7|725.71|721.71|725.61|721.61|22
1613608650000|2021-02-18 00:37:30|725.71|721.71|725.69|721.69|725.72|721.72|725.68|721.68|17
1613608660000|2021-02-18 00:37:40|725.7|721.7|725.9|721.9|725.92|721.92|725.7|721.7|19
1613608670000|2021-02-18 00:37:50|725.91|721.91|725.57|721.57|725.93|721.93|725.41|721.41|24
1613608680000|2021-02-18 00:38:00|725.59|721.59|725.61|721.61|725.65|721.65|725.42|721.42|28
1613608690000|2021-02-18 00:38:10|725.62|721.62|725.57|721.57|725.83|721.83|725.57|721.57|27
1613608700000|2021-02-18 00:38:20|725.59|721.59|725.57|721.57|725.65|721.65|725.47|721.47|29
1613608710000|2021-02-18 00:38:30|725.56|721.56|725.52|721.52|725.56|721.56|725.49|721.49|21
1613608720000|2021-02-18 00:38:40|725.5|721.5|725.54|721.54|725.55|721.55|725.21|721.21|27
1613608730000|2021-02-18 00:38:50|725.52|721.52|725.24|721.24|725.52|721.52|725.23|721.23|28
1613608740000|2021-02-18 00:39:00|725.25|721.25|725.05|721.05|725.27|721.27|725.01|721.01|30
1613608750000|2021-02-18 00:39:10|725.01|721.01|725.16|721.16|725.17|721.17|725.01|721.01|22
1613608760000|2021-02-18 00:39:20|725.17|721.17|725.11|721.11|725.23|721.23|725.11|721.11|23
1613608770000|2021-02-18 00:39:30|725.12|721.12|725.18|721.18|725.59|721.59|725.1|721.1|31
1613608780000|2021-02-18 00:39:40|725.13|721.13|724.82|720.82|725.36|721.36|724.69|720.69|32
1613608790000|2021-02-18 00:39:50|724.76|720.76|724.75|720.75|724.94|720.94|724.3|720.3|22
1613608800000|2021-02-18 00:40:00|724.74|720.74|724.86|720.86|724.87|720.87|724.62|720.62|25
1613608810000|2021-02-18 00:40:10|724.87|720.87|725.17|721.17|725.34|721.34|724.84|720.84|26
1613608820000|2021-02-18 00:40:20|725.24|721.24|725.21|721.21|725.25|721.25|725.14|721.14|27
1613608830000|2021-02-18 00:40:30|725.17|721.17|724.62|720.62|725.22|721.22|724.62|720.62|19
1613608840000|2021-02-18 00:40:40|724.65|720.65|724.66|720.66|724.66|720.66|724.62|720.62|13
1613608850000|2021-02-18 00:40:50|724.65|720.65|724.61|720.61|724.65|720.65|724.45|720.45|14
1613608860000|2021-02-18 00:41:00|724.6|720.6|724.04|720.04|724.61|720.61|723.83|719.83|22
1613608870000|2021-02-18 00:41:10|724.05|720.05|724.06|720.06|724.12|720.12|724.05|720.05|13
1613608880000|2021-02-18 00:41:20|724.07|720.07|723.84|719.84|724.08|720.08|723.75|719.75|24
1613608890000|2021-02-18 00:41:30|723.93|719.93|724.65|720.65|724.7|720.7|723.88|719.88|29
1613608900000|2021-02-18 00:41:40|724.64|720.64|724.16|720.16|724.64|720.64|724.16|720.16|25
1613608910000|2021-02-18 00:41:50|724.21|720.21|724.1|720.1|724.24|720.24|724.05|720.05|27
1613608920000|2021-02-18 00:42:00|724.11|720.11|724.42|720.42|724.46|720.46|724.11|720.11|19
1613608930000|2021-02-18 00:42:10|724.37|720.37|724.05|720.05|724.37|720.37|724.05|720.05|28
1613608940000|2021-02-18 00:42:20|724|720|723.91|719.91|724.05|720.05|723.71|719.71|27
1613608950000|2021-02-18 00:42:30|723.96|719.96|723.85|719.85|723.98|719.98|723.76|719.76|30
1613608960000|2021-02-18 00:42:40|723.77|719.77|723.72|719.72|723.77|719.77|723.72|719.72|18
1613608970000|2021-02-18 00:42:50|723.68|719.68|723.85|719.85|723.87|719.87|723.64|719.64|28
1613608980000|2021-02-18 00:43:00|723.88|719.88|725.05|721.05|725.05|721.05|723.84|719.84|30
1613608990000|2021-02-18 00:43:10|725.03|721.03|725.06|721.06|725.07|721.07|724.85|720.85|27
1613609000000|2021-02-18 00:43:20|725.02|721.02|724.69|720.69|725.03|721.03|724.61|720.61|30
1613609010000|2021-02-18 00:43:30|724.68|720.68|724.13|720.13|724.69|720.69|724.07|720.07|31
1613609020000|2021-02-18 00:43:40|724.21|720.21|723.86|719.86|724.3|720.3|723.86|719.86|36
1613609030000|2021-02-18 00:43:50|723.9|719.9|723.75|719.75|723.93|719.93|723.75|719.75|27
1613609040000|2021-02-18 00:44:00|723.74|719.74|723.82|719.82|723.82|719.82|723.61|719.61|21
1613609050000|2021-02-18 00:44:10|723.88|719.88|723.76|719.76|724.04|720.04|723.75|719.75|29
1613609060000|2021-02-18 00:44:20|723.71|719.71|723.75|719.75|723.78|719.78|723.67|719.67|26
1613609070000|2021-02-18 00:44:30|723.78|719.78|723.79|719.79|723.8|719.8|723.75|719.75|10
1613609080000|2021-02-18 00:44:40|723.74|719.74|723.73|719.73|723.79|719.79|723.63|719.63|16
1613609090000|2021-02-18 00:44:50|723.74|719.74|723.76|719.76|723.78|719.78|723.65|719.65|21
1613609100000|2021-02-18 00:45:00|723.75|719.75|723.3|719.3|723.76|719.76|723.16|719.16|28
1613609110000|2021-02-18 00:45:10|723.36|719.36|723.14|719.14|723.41|719.41|723.14|719.14|10
1613609120000|2021-02-18 00:45:20|723.16|719.16|723.19|719.19|723.37|719.37|723.16|719.16|23
1613609130000|2021-02-18 00:45:30|723.18|719.18|723.28|719.28|723.37|719.37|723.18|719.18|23
1613609140000|2021-02-18 00:45:40|723.24|719.24|723.37|719.37|723.39|719.39|723.24|719.24|28
1613609150000|2021-02-18 00:45:50|723.39|719.39|723.07|719.07|723.39|719.39|723.07|719.07|29
1613609160000|2021-02-18 00:46:00|723.08|719.08|723.42|719.42|723.42|719.42|723|719|29
1613609170000|2021-02-18 00:46:10|723.45|719.45|723.41|719.41|723.59|719.59|723.39|719.39|24
1613609180000|2021-02-18 00:46:20|723.42|719.42|723.64|719.64|723.64|719.64|723.42|719.42|27
1613609190000|2021-02-18 00:46:30|723.65|719.65|723.44|719.44|723.65|719.65|723.36|719.36|29
1613609200000|2021-02-18 00:46:40|723.42|719.42|723.86|719.86|723.86|719.86|723.42|719.42|21
1613609210000|2021-02-18 00:46:50|723.78|719.78|723.29|719.29|723.78|719.78|723.28|719.28|24
1613609220000|2021-02-18 00:47:00|723.28|719.28|723.18|719.18|723.28|719.28|723.18|719.18|6
1613609230000|2021-02-18 00:47:10|723.17|719.17|722.83|718.83|723.17|719.17|722.81|718.81|28
1613609240000|2021-02-18 00:47:20|722.82|718.82|723.13|719.13|723.13|719.13|722.79|718.79|14
1613609250000|2021-02-18 00:47:30|723.12|719.12|722.85|718.85|723.14|719.14|722.85|718.85|26
1613609260000|2021-02-18 00:47:40|722.84|718.84|722.51|718.51|722.84|718.84|722.47|718.47|16
1613609270000|2021-02-18 00:47:50|722.5|718.5|722.44|718.44|722.54|718.54|722.41|718.41|13
1613609280000|2021-02-18 00:48:00|722.43|718.43|721.71|717.71|722.43|718.43|721.64|717.64|24
1613609290000|2021-02-18 00:48:10|721.7|717.7|721.47|717.47|721.7|717.7|721.4|717.4|30
1613609300000|2021-02-18 00:48:20|721.52|717.52|722.05|718.05|722.58|718.58|721.52|717.52|31
1613609310000|2021-02-18 00:48:30|722.21|718.21|721.92|717.92|722.33|718.33|721.57|717.57|35
1613609320000|2021-02-18 00:48:40|721.87|717.87|721.97|717.97|722.4|718.4|721.87|717.87|36
1613609330000|2021-02-18 00:48:50|721.95|717.95|721.84|717.84|722.03|718.03|721.84|717.84|29
1613609340000|2021-02-18 00:49:00|721.83|717.83|722.22|718.22|722.3|718.3|721.81|717.81|25
1613609350000|2021-02-18 00:49:10|722.27|718.27|722.52|718.52|722.52|718.52|722.2|718.2|26
1613609360000|2021-02-18 00:49:20|722.48|718.48|722.64|718.64|722.73|718.73|722.48|718.48|25
1613609370000|2021-02-18 00:49:30|722.63|718.63|722.61|718.61|722.71|718.71|722.61|718.61|23
1613609380000|2021-02-18 00:49:40|722.65|718.65|722.66|718.66|722.69|718.69|722.61|718.61|32
1613609390000|2021-02-18 00:49:50|722.63|718.63|722.58|718.58|722.66|718.66|722.58|718.58|34
1613609400000|2021-02-18 00:50:00|722.65|718.65|722.61|718.61|722.65|718.65|722.6|718.6|26
1613609410000|2021-02-18 00:50:10|722.63|718.63|723|719|723.05|719.05|722.6|718.6|18
1613609420000|2021-02-18 00:50:20|722.99|718.99|723.25|719.25|723.29|719.29|722.94|718.94|19
1613609430000|2021-02-18 00:50:30|723.35|719.35|723.77|719.77|723.77|719.77|723.26|719.26|29
1613609440000|2021-02-18 00:50:40|723.85|719.85|724.08|720.08|724.14|720.14|723.85|719.85|26
1613609450000|2021-02-18 00:50:50|724.07|720.07|724.02|720.02|724.1|720.1|723.99|719.99|18
1613609460000|2021-02-18 00:51:00|724.03|720.03|724.11|720.11|724.13|720.13|724.01|720.01|16
1613609470000|2021-02-18 00:51:10|724.1|720.1|724.39|720.39|724.39|720.39|724.07|720.07|25
1613609480000|2021-02-18 00:51:20|724.37|720.37|724.73|720.73|724.82|720.82|724.28|720.28|26
1613609490000|2021-02-18 00:51:30|724.74|720.74|724.53|720.53|724.88|720.88|724.53|720.53|25
1613609500000|2021-02-18 00:51:40|724.47|720.47|724.27|720.27|724.47|720.47|724.22|720.22|33
1613609510000|2021-02-18 00:51:50|724.34|720.34|724.38|720.38|724.53|720.53|724.33|720.33|27
1613609520000|2021-02-18 00:52:00|724.42|720.42|724.4|720.4|724.5|720.5|724.37|720.37|26
1613609530000|2021-02-18 00:52:10|724.41|720.41|724.4|720.4|724.41|720.41|724.21|720.21|34
1613609540000|2021-02-18 00:52:20|724.41|720.41|724.78|720.78|724.78|720.78|724.31|720.31|34
1613609550000|2021-02-18 00:52:30|724.8|720.8|724.85|720.85|724.89|720.89|724.79|720.79|27
1613609560000|2021-02-18 00:52:40|724.84|720.84|724.84|720.84|725.32|721.32|724.8|720.8|30
1613609570000|2021-02-18 00:52:50|724.85|720.85|724.89|720.89|724.99|720.99|724.75|720.75|24
1613609580000|2021-02-18 00:53:00|724.91|720.91|725.17|721.17|725.22|721.22|724.86|720.86|26
1613609590000|2021-02-18 00:53:10|725.12|721.12|724.87|720.87|725.12|721.12|724.82|720.82|26
1613609600000|2021-02-18 00:53:20|724.85|720.85|724.95|720.95|724.99|720.99|724.82|720.82|30
1613609610000|2021-02-18 00:53:30|724.93|720.93|724.91|720.91|724.93|720.93|724.86|720.86|23
1613609620000|2021-02-18 00:53:40|724.9|720.9|724.92|720.92|724.93|720.93|724.9|720.9|5
1613609630000|2021-02-18 00:53:50|724.93|720.93|725.43|721.43|725.43|721.43|724.9|720.9|23
1613609640000|2021-02-18 00:54:00|725.41|721.41|725.36|721.36|725.46|721.46|725.33|721.33|18
1613609650000|2021-02-18 00:54:10|725.47|721.47|725.08|721.08|725.8|721.8|725.08|721.08|31
1613609660000|2021-02-18 00:54:20|725.15|721.15|724.97|720.97|725.15|721.15|724.92|720.92|31
1613609670000|2021-02-18 00:54:30|724.92|720.92|724.84|720.84|724.98|720.98|724.83|720.83|28
1613609680000|2021-02-18 00:54:40|724.85|720.85|724.52|720.52|724.85|720.85|724.4|720.4|31
1613609690000|2021-02-18 00:54:50|724.51|720.51|724.43|720.43|724.51|720.51|724.33|720.33|29
1613609700000|2021-02-18 00:55:00|724.42|720.42|724.78|720.78|724.82|720.82|724.42|720.42|23
1613609710000|2021-02-18 00:55:10|724.83|720.83|724.09|720.09|724.88|720.88|724.07|720.07|29
1613609720000|2021-02-18 00:55:20|724.05|720.05|724.1|720.1|724.24|720.24|724.02|720.02|30
1613609730000|2021-02-18 00:55:30|724.07|720.07|724|720|724.13|720.13|723.93|719.93|18
1613609740000|2021-02-18 00:55:40|723.99|719.99|723.96|719.96|723.99|719.99|723.89|719.89|14
1613609750000|2021-02-18 00:55:50|723.95|719.95|723.98|719.98|724.09|720.09|723.8|719.8|22
1613609760000|2021-02-18 00:56:00|724.16|720.16|724.16|720.16|724.31|720.31|724.07|720.07|32
1613609770000|2021-02-18 00:56:10|724.23|720.23|723.87|719.87|724.23|720.23|723.76|719.76|29
1613609780000|2021-02-18 00:56:20|723.86|719.86|724.16|720.16|724.16|720.16|723.49|719.49|32
1613609790000|2021-02-18 00:56:30|724.17|720.17|724.1|720.1|724.17|720.17|724.09|720.09|32
1613609800000|2021-02-18 00:56:40|724.11|720.11|724.2|720.2|724.26|720.26|724.11|720.11|24
1613609810000|2021-02-18 00:56:50|724.28|720.28|724.19|720.19|724.38|720.38|724.19|720.19|17
1613609820000|2021-02-18 00:57:00|724.16|720.16|724.11|720.11|724.28|720.28|724.06|720.06|24
1613609830000|2021-02-18 00:57:10|724.12|720.12|724.66|720.66|724.77|720.77|724.07|720.07|29
1613609840000|2021-02-18 00:57:20|724.65|720.65|724.27|720.27|724.71|720.71|724.24|720.24|24
1613609850000|2021-02-18 00:57:30|724.31|720.31|724.15|720.15|724.36|720.36|724.14|720.14|26
1613609860000|2021-02-18 00:57:40|724.14|720.14|724.03|720.03|724.17|720.17|724.03|720.03|21
1613609870000|2021-02-18 00:57:50|724.14|720.14|724.12|720.12|724.14|720.14|724.03|720.03|28
1613609880000|2021-02-18 00:58:00|724.09|720.09|724.29|720.29|724.29|720.29|724.02|720.02|23
1613609890000|2021-02-18 00:58:10|724.35|720.35|724.4|720.4|724.46|720.46|724.31|720.31|24
1613609900000|2021-02-18 00:58:20|724.37|720.37|724.28|720.28|724.41|720.41|724.22|720.22|26
1613609910000|2021-02-18 00:58:30|724.29|720.29|724.7|720.7|724.7|720.7|724.28|720.28|23
1613609920000|2021-02-18 00:58:40|724.91|720.91|724.91|720.91|725.03|721.03|724.82|720.82|32
1613609930000|2021-02-18 00:58:50|724.97|720.97|724.6|720.6|724.97|720.97|724.6|720.6|28
1613609940000|2021-02-18 00:59:00|724.37|720.37|724.34|720.34|724.45|720.45|724.33|720.33|38
1613609950000|2021-02-18 00:59:10|724.38|720.38|724.4|720.4|724.56|720.56|724.34|720.34|24
1613609960000|2021-02-18 00:59:20|724.41|720.41|724.5|720.5|724.5|720.5|724.23|720.23|31
1613609970000|2021-02-18 00:59:30|724.56|720.56|724.79|720.79|724.85|720.85|724.36|720.36|32
1613609980000|2021-02-18 00:59:40|724.85|720.85|724.33|720.33|724.85|720.85|724.32|720.32|30
1613609990000|2021-02-18 00:59:50|724.34|720.34|724.26|720.26|724.41|720.41|724.24|720.24|33
1613610000000|2021-02-18 01:00:00|724.25|720.25|724.22|720.22|724.35|720.35|724.17|720.17|30
1613610010000|2021-02-18 01:00:10|724.21|720.21|724.03|720.03|724.23|720.23|724.03|720.03|18
1613610020000|2021-02-18 01:00:20|723.95|719.95|722.94|718.94|723.95|719.95|722.86|718.86|34
1613610030000|2021-02-18 01:00:30|723|719|723.19|719.19|723.2|719.2|722.84|718.84|32
1613610040000|2021-02-18 01:00:40|723.12|719.12|723.35|719.35|723.37|719.37|722.97|718.97|35
1613610050000|2021-02-18 01:00:50|723.38|719.38|723.67|719.67|723.73|719.73|723.35|719.35|27
1613610060000|2021-02-18 01:01:00|723.61|719.61|723.54|719.54|723.71|719.71|723.52|719.52|33
1613610070000|2021-02-18 01:01:10|723.43|719.43|723.64|719.64|723.77|719.77|723.43|719.43|33
1613610080000|2021-02-18 01:01:20|723.57|719.57|723.32|719.32|723.7|719.7|723.32|719.32|28
1613610090000|2021-02-18 01:01:30|723.24|719.24|723.16|719.16|723.33|719.33|723.01|719.01|35
1613610100000|2021-02-18 01:01:40|723.14|719.14|723.1|719.1|723.34|719.34|723.06|719.06|29
1613610110000|2021-02-18 01:01:50|723.15|719.15|723.27|719.27|723.42|719.42|723.06|719.06|31
1613610120000|2021-02-18 01:02:00|723.24|719.24|722.12|718.12|723.25|719.25|722.09|718.09|28
1613610130000|2021-02-18 01:02:10|722.13|718.13|722.38|718.38|722.47|718.47|722.1|718.1|27
1613610140000|2021-02-18 01:02:20|722.39|718.39|722.41|718.41|722.44|718.44|722.22|718.22|23
1613610150000|2021-02-18 01:02:30|722.44|718.44|721.91|717.91|722.44|718.44|721.91|717.91|24
1613610160000|2021-02-18 01:02:40|721.89|717.89|721.78|717.78|721.9|717.9|721.78|717.78|20
1613610170000|2021-02-18 01:02:50|721.82|717.82|721.28|717.28|721.89|717.89|721.28|717.28|27
1613610180000|2021-02-18 01:03:00|721.26|717.26|721.76|717.76|721.78|717.78|721.26|717.26|27
1613610190000|2021-02-18 01:03:10|721.74|717.74|721.41|717.41|721.76|717.76|721.41|717.41|24
1613610200000|2021-02-18 01:03:20|721.4|717.4|721.28|717.28|721.49|717.49|721.26|717.26|24
1613610210000|2021-02-18 01:03:30|721.23|717.23|721.26|717.26|721.31|717.31|720.96|716.96|26
1613610220000|2021-02-18 01:03:40|721.16|717.16|721.52|717.52|721.52|717.52|721.16|717.16|18
1613610230000|2021-02-18 01:03:50|721.62|717.62|721.49|717.49|721.63|717.63|721.34|717.34|31
1613610240000|2021-02-18 01:04:00|721.53|717.53|721.48|717.48|721.54|717.54|721.37|717.37|21
1613610250000|2021-02-18 01:04:10|721.52|717.52|721.3|717.3|721.52|717.52|721.29|717.29|30
1613610260000|2021-02-18 01:04:20|721.34|717.34|721.35|717.35|721.48|717.48|721.31|717.31|28
1613610270000|2021-02-18 01:04:30|721.34|717.34|721.16|717.16|721.38|717.38|721.15|717.15|22
1613610280000|2021-02-18 01:04:40|721.19|717.19|721.1|717.1|721.23|717.23|721.06|717.06|27
1613610290000|2021-02-18 01:04:50|721.16|717.16|721.25|717.25|721.28|717.28|721.16|717.16|31
1613610300000|2021-02-18 01:05:00|721.29|717.29|720.95|716.95|721.29|717.29|720.93|716.93|26
1613610310000|2021-02-18 01:05:10|720.93|716.93|720.83|716.83|720.93|716.93|720.83|716.83|11
1613610320000|2021-02-18 01:05:20|720.85|716.85|720.86|716.86|720.86|716.86|720.58|716.58|23
1613610330000|2021-02-18 01:05:30|720.97|716.97|720.94|716.94|721.16|717.16|720.8|716.8|30
1613610340000|2021-02-18 01:05:40|720.97|716.97|720.67|716.67|721.01|717.01|720.5|716.5|31
1613610350000|2021-02-18 01:05:50|720.58|716.58|720.67|716.67|720.86|716.86|720.52|716.52|31
1613610360000|2021-02-18 01:06:00|720.68|716.68|720.68|716.68|720.9|716.9|720.58|716.58|32
1613610370000|2021-02-18 01:06:10|720.76|716.76|721.3|717.3|721.38|717.38|720.76|716.76|35
1613610380000|2021-02-18 01:06:20|721.29|717.29|720.51|716.51|721.31|717.31|720.48|716.48|39
1613610390000|2021-02-18 01:06:30|720.57|716.57|720.5|716.5|720.57|716.57|720.29|716.29|33
1613610400000|2021-02-18 01:06:40|720.43|716.43|720.3|716.3|720.43|716.43|720.2|716.2|28
1613610410000|2021-02-18 01:06:50|720.27|716.27|720.39|716.39|720.51|716.51|720.26|716.26|28
1613610420000|2021-02-18 01:07:00|720.43|716.43|720.17|716.17|720.55|716.55|719.99|715.99|32
1613610430000|2021-02-18 01:07:10|719.92|715.92|719.95|715.95|719.95|715.95|719.43|715.43|24
1613610440000|2021-02-18 01:07:20|720.01|716.01|719.88|715.88|720.39|716.39|719.73|715.73|36
1613610450000|2021-02-18 01:07:30|719.83|715.83|719.38|715.38|719.95|715.95|719.31|715.31|25
1613610460000|2021-02-18 01:07:40|719.39|715.39|719.36|715.36|719.41|715.41|719.31|715.31|25
1613610470000|2021-02-18 01:07:50|719.4|715.4|719.32|715.32|719.42|715.42|719.31|715.31|28
1613610480000|2021-02-18 01:08:00|719.3|715.3|719.49|715.49|719.49|715.49|719.05|715.05|36
1613610490000|2021-02-18 01:08:10|719.32|715.32|719.11|715.11|719.77|715.77|719.11|715.11|34
1613610500000|2021-02-18 01:08:20|719.1|715.1|718.44|714.44|719.13|715.13|718.44|714.44|30
1613610510000|2021-02-18 01:08:30|718.52|714.52|718.22|714.22|718.52|714.52|718.21|714.21|22
1613610520000|2021-02-18 01:08:40|718.27|714.27|718.99|714.99|718.99|714.99|718.25|714.25|33
1613610530000|2021-02-18 01:08:50|718.96|714.96|719.13|715.13|719.16|715.16|718.89|714.89|27
1613610540000|2021-02-18 01:09:00|719.11|715.11|718.83|714.83|719.16|715.16|718.76|714.76|29
1613610550000|2021-02-18 01:09:10|718.86|714.86|718.47|714.47|718.88|714.88|718.32|714.32|22
1613610560000|2021-02-18 01:09:20|718.48|714.48|718.78|714.78|718.89|714.89|718.43|714.43|28
1613610570000|2021-02-18 01:09:30|718.77|714.77|718.71|714.71|718.83|714.83|718.66|714.66|21
1613610580000|2021-02-18 01:09:40|718.7|714.7|719.09|715.09|719.09|715.09|718.63|714.63|28
1613610590000|2021-02-18 01:09:50|719.07|715.07|719.4|715.4|719.41|715.41|719.07|715.07|34
1613610600000|2021-02-18 01:10:00|719.37|715.37|719.02|715.02|719.37|715.37|718.95|714.95|27
1613610610000|2021-02-18 01:10:10|719.07|715.07|718.68|714.68|719.26|715.26|718.68|714.68|34
1613610620000|2021-02-18 01:10:20|718.71|714.71|718.66|714.66|718.74|714.74|718.39|714.39|35
1613610630000|2021-02-18 01:10:30|718.67|714.67|718.64|714.64|718.86|714.86|718.62|714.62|35
1613610640000|2021-02-18 01:10:40|718.63|714.63|717.93|713.93|718.64|714.64|717.93|713.93|27
1613610650000|2021-02-18 01:10:50|717.91|713.91|717.98|713.98|718.11|714.11|717.9|713.9|35
1613610660000|2021-02-18 01:11:00|718.01|714.01|718.23|714.23|718.47|714.47|718.01|714.01|26
1613610670000|2021-02-18 01:11:10|718.22|714.22|718.1|714.1|718.3|714.3|717.97|713.97|33
1613610680000|2021-02-18 01:11:20|718.06|714.06|716.9|712.9|718.06|714.06|716.86|712.86|33
1613610690000|2021-02-18 01:11:30|716.88|712.88|717.26|713.26|717.33|713.33|716.83|712.83|24
1613610700000|2021-02-18 01:11:40|717.24|713.24|717.8|713.8|717.85|713.85|717.24|713.24|27
1613610710000|2021-02-18 01:11:50|717.83|713.83|718.21|714.21|718.21|714.21|717.82|713.82|29
1613610720000|2021-02-18 01:12:00|718.2|714.2|717.57|713.57|718.23|714.23|717.54|713.54|27
1613610730000|2021-02-18 01:12:10|717.64|713.64|717.66|713.66|717.66|713.66|717.55|713.55|16
1613610740000|2021-02-18 01:12:20|717.67|713.67|718.42|714.42|718.42|714.42|717.56|713.56|22
1613610750000|2021-02-18 01:12:30|718.5|714.5|718.29|714.29|718.5|714.5|718.29|714.29|31
1613610760000|2021-02-18 01:12:40|718.32|714.32|718.35|714.35|718.38|714.38|718.13|714.13|33
1613610770000|2021-02-18 01:12:50|718.34|714.34|718.5|714.5|718.51|714.51|718.34|714.34|19
1613610780000|2021-02-18 01:13:00|718.49|714.49|719.21|715.21|719.21|715.21|718.49|714.49|34
1613610790000|2021-02-18 01:13:10|719.17|715.17|718.58|714.58|719.17|715.17|718.58|714.58|27
1613610800000|2021-02-18 01:13:20|718.55|714.55|718.65|714.65|718.67|714.67|718.47|714.47|35
1613610810000|2021-02-18 01:13:30|718.62|714.62|718.83|714.83|718.85|714.85|718.46|714.46|34
1613610820000|2021-02-18 01:13:40|718.84|714.84|718.98|714.98|718.98|714.98|718.82|714.82|30
1613610830000|2021-02-18 01:13:50|718.99|714.99|719.03|715.03|719.03|715.03|718.91|714.91|22
1613610840000|2021-02-18 01:14:00|719.17|715.17|718.67|714.67|719.22|715.22|718.62|714.62|31
1613610850000|2021-02-18 01:14:10|718.62|714.62|718.24|714.24|718.63|714.63|718.17|714.17|28
1613610860000|2021-02-18 01:14:20|718.19|714.19|718.37|714.37|718.43|714.43|718.19|714.19|18
1613610870000|2021-02-18 01:14:30|718.47|714.47|718.83|714.83|718.86|714.86|718.47|714.47|21
1613610880000|2021-02-18 01:14:40|718.85|714.85|718.53|714.53|718.85|714.85|718.46|714.46|16
1613610890000|2021-02-18 01:14:50|718.57|714.57|718.76|714.76|718.9|714.9|718.55|714.55|32
1613610900000|2021-02-18 01:15:00|718.73|714.73|718.78|714.78|718.95|714.95|718.71|714.71|29
1613610910000|2021-02-18 01:15:10|718.79|714.79|718.69|714.69|718.9|714.9|718.66|714.66|23
1613610920000|2021-02-18 01:15:20|718.7|714.7|718.68|714.68|718.72|714.72|718.63|714.63|14
1613610930000|2021-02-18 01:15:30|718.69|714.69|718.93|714.93|718.93|714.93|718.6|714.6|14
1613610940000|2021-02-18 01:15:40|718.98|714.98|719.22|715.22|719.26|715.26|718.98|714.98|35
1613610950000|2021-02-18 01:15:50|719.23|715.23|719.13|715.13|719.41|715.41|719.13|715.13|30
1613610960000|2021-02-18 01:16:00|719.19|715.19|719.24|715.24|719.34|715.34|719.18|715.18|26
1613610970000|2021-02-18 01:16:10|719.25|715.25|719.24|715.24|719.26|715.26|719.23|715.23|7
1613610980000|2021-02-18 01:16:20|719.25|715.25|719.2|715.2|719.26|715.26|718.95|714.95|26
1613610990000|2021-02-18 01:16:30|719.19|715.19|719.46|715.46|719.62|715.62|719.04|715.04|35
1613611000000|2021-02-18 01:16:40|719.49|715.49|719.57|715.57|719.6|715.6|719.45|715.45|30
1613611010000|2021-02-18 01:16:50|719.56|715.56|719.29|715.29|719.57|715.57|719.24|715.24|31
1613611020000|2021-02-18 01:17:00|719.35|715.35|719.82|715.82|719.82|715.82|719.35|715.35|24
1613611030000|2021-02-18 01:17:10|719.83|715.83|719.59|715.59|719.83|715.83|719.58|715.58|30
1613611040000|2021-02-18 01:17:20|719.56|715.56|719.36|715.36|719.65|715.65|719.31|715.31|20
1613611050000|2021-02-18 01:17:30|719.39|715.39|719.33|715.33|719.4|715.4|719.2|715.2|19
1613611060000|2021-02-18 01:17:40|719.28|715.28|719.15|715.15|719.38|715.38|719.14|715.14|27
1613611070000|2021-02-18 01:17:50|719.08|715.08|719.13|715.13|719.2|715.2|719.05|715.05|24
1613611080000|2021-02-18 01:18:00|719.14|715.14|719.59|715.59|719.63|715.63|719.1|715.1|27
1613611090000|2021-02-18 01:18:10|719.6|715.6|719.54|715.54|719.61|715.61|719.49|715.49|26
1613611100000|2021-02-18 01:18:20|719.55|715.55|719.8|715.8|719.8|715.8|719.38|715.38|28
1613611110000|2021-02-18 01:18:30|719.79|715.79|719.61|715.61|719.8|715.8|719.22|715.22|29
1613611120000|2021-02-18 01:18:40|719.56|715.56|719.67|715.67|719.81|715.81|719.56|715.56|35
1613611130000|2021-02-18 01:18:50|719.68|715.68|720.82|716.82|720.82|716.82|719.2|715.2|30
1613611140000|2021-02-18 01:19:00|720.88|716.88|720.53|716.53|720.89|716.89|720.33|716.33|23
1613611150000|2021-02-18 01:19:10|720.58|716.58|720.59|716.59|720.66|716.66|720.53|716.53|9
1613611160000|2021-02-18 01:19:20|720.43|716.43|720.74|716.74|720.78|716.78|720.43|716.43|27
1613611170000|2021-02-18 01:19:30|720.75|716.75|720.9|716.9|720.94|716.94|720.53|716.53|25
1613611180000|2021-02-18 01:19:40|720.83|716.83|720.96|716.96|720.96|716.96|720.62|716.62|33
1613611190000|2021-02-18 01:19:50|720.93|716.93|720.95|716.95|720.95|716.95|720.8|716.8|25
1613611200000|2021-02-18 01:20:00|721.1|717.1|720.7|716.7|721.1|717.1|720.38|716.38|27
1613611210000|2021-02-18 01:20:10|720.79|716.79|720.52|716.52|720.79|716.79|720.44|716.44|37
1613611220000|2021-02-18 01:20:20|720.54|716.54|720.79|716.79|720.79|716.79|720.45|716.45|31
1613611230000|2021-02-18 01:20:30|720.74|716.74|720.73|716.73|720.8|716.8|720.31|716.31|32
1613611240000|2021-02-18 01:20:40|720.75|716.75|720.42|716.42|720.76|716.76|720.42|716.42|31
1613611250000|2021-02-18 01:20:50|720.55|716.55|720.66|716.66|720.66|716.66|720.41|716.41|35
1613611260000|2021-02-18 01:21:00|720.67|716.67|721.18|717.18|721.19|717.19|720.54|716.54|35
1613611270000|2021-02-18 01:21:10|721.12|717.12|721.87|717.87|721.92|717.92|721.04|717.04|34
1613611280000|2021-02-18 01:21:20|721.88|717.88|721.87|717.87|722.01|718.01|721.71|717.71|29
1613611290000|2021-02-18 01:21:30|721.86|717.86|721.9|717.9|722|718|721.79|717.79|22
1613611300000|2021-02-18 01:21:40|721.89|717.89|720.17|716.17|721.91|717.91|720.17|716.17|24
1613611310000|2021-02-18 01:21:50|720.24|716.24|720.99|716.99|721.13|717.13|720.09|716.09|31
1613611320000|2021-02-18 01:22:00|721.05|717.05|720.74|716.74|721.06|717.06|720.29|716.29|35
1613611330000|2021-02-18 01:22:10|720.73|716.73|720.68|716.68|720.88|716.88|720.48|716.48|35
1613611340000|2021-02-18 01:22:20|720.72|716.72|720.51|716.51|720.84|716.84|720.51|716.51|33
1613611350000|2021-02-18 01:22:30|720.57|716.57|720.5|716.5|720.62|716.62|720.22|716.22|33
1613611360000|2021-02-18 01:22:40|720.6|716.6|721.07|717.07|721.07|717.07|720.57|716.57|30
1613611370000|2021-02-18 01:22:50|721.06|717.06|720.57|716.57|721.22|717.22|720.46|716.46|37
1613611380000|2021-02-18 01:23:00|720.58|716.58|720.96|716.96|721.23|717.23|720.58|716.58|29
1613611390000|2021-02-18 01:23:10|720.97|716.97|721.34|717.34|721.34|717.34|720.91|716.91|31
1613611400000|2021-02-18 01:23:20|721.32|717.32|721.78|717.78|721.82|717.82|721.28|717.28|23
1613611410000|2021-02-18 01:23:30|721.85|717.85|722.22|718.22|722.36|718.36|721.83|717.83|27
1613611420000|2021-02-18 01:23:40|722.23|718.23|722.42|718.42|722.52|718.52|722.23|718.23|29
1613611430000|2021-02-18 01:23:50|722.46|718.46|722.76|718.76|722.77|718.77|722.46|718.46|31
1613611440000|2021-02-18 01:24:00|722.72|718.72|723.05|719.05|723.08|719.08|722.72|718.72|26
1613611450000|2021-02-18 01:24:10|723.04|719.04|723.13|719.13|723.18|719.18|722.94|718.94|29
1613611460000|2021-02-18 01:24:20|723.14|719.14|723.37|719.37|723.37|719.37|723.07|719.07|29
1613611470000|2021-02-18 01:24:30|723.34|719.34|723.21|719.21|723.4|719.4|723.21|719.21|33
1613611480000|2021-02-18 01:24:40|723.23|719.23|723.38|719.38|723.38|719.38|723.16|719.16|26
1613611490000|2021-02-18 01:24:50|723.41|719.41|723.35|719.35|723.41|719.41|723.06|719.06|29
1613611500000|2021-02-18 01:25:00|723.3|719.3|723.18|719.18|723.3|719.3|723.11|719.11|32
1613611510000|2021-02-18 01:25:10|723.19|719.19|723.17|719.17|723.33|719.33|723.14|719.14|32
1613611520000|2021-02-18 01:25:20|723.2|719.2|723.15|719.15|723.25|719.25|723.13|719.13|26
1613611530000|2021-02-18 01:25:30|723.11|719.11|723.31|719.31|723.44|719.44|722.65|718.65|29
1613611540000|2021-02-18 01:25:40|723.29|719.29|723.18|719.18|723.34|719.34|723.14|719.14|33
1613611550000|2021-02-18 01:25:50|723.17|719.17|723.3|719.3|723.35|719.35|723.13|719.13|27
1613611560000|2021-02-18 01:26:00|723.31|719.31|723.29|719.29|723.32|719.32|723.21|719.21|29
1613611570000|2021-02-18 01:26:10|723.28|719.28|722.53|718.53|723.31|719.31|722.53|718.53|28
1613611580000|2021-02-18 01:26:20|722.55|718.55|722.51|718.51|722.69|718.69|722.46|718.46|33
1613611590000|2021-02-18 01:26:30|722.52|718.52|722.28|718.28|722.61|718.61|722.19|718.19|28
1613611600000|2021-02-18 01:26:40|722.27|718.27|721.81|717.81|722.41|718.41|721.81|717.81|30
1613611610000|2021-02-18 01:26:50|721.8|717.8|722.1|718.1|722.16|718.16|721.61|717.61|27
1613611620000|2021-02-18 01:27:00|722.11|718.11|721.99|717.99|722.27|718.27|721.99|717.99|30
1613611630000|2021-02-18 01:27:10|721.98|717.98|722.01|718.01|722.07|718.07|721.97|717.97|22
1613611640000|2021-02-18 01:27:20|721.96|717.96|721.97|717.97|722.02|718.02|721.96|717.96|5
1613611650000|2021-02-18 01:27:30|722.02|718.02|722.22|718.22|722.22|718.22|721.89|717.89|28
1613611660000|2021-02-18 01:27:40|722.15|718.15|722.14|718.14|722.24|718.24|722.13|718.13|29
1613611670000|2021-02-18 01:27:50|722.15|718.15|722.4|718.4|722.4|718.4|722.15|718.15|20
1613611680000|2021-02-18 01:28:00|722.39|718.39|722.64|718.64|722.65|718.65|722.39|718.39|30
1613611690000|2021-02-18 01:28:10|722.65|718.65|722.91|718.91|723.1|719.1|722.65|718.65|26
1613611700000|2021-02-18 01:28:20|722.95|718.95|722.7|718.7|722.95|718.95|722.64|718.64|23
1613611710000|2021-02-18 01:28:30|722.84|718.84|723.26|719.26|723.54|719.54|722.84|718.84|29
1613611720000|2021-02-18 01:28:40|723.27|719.27|723.27|719.27|723.49|719.49|723.22|719.22|29
1613611730000|2021-02-18 01:28:50|723.28|719.28|723.47|719.47|723.49|719.49|723.01|719.01|29
1613611740000|2021-02-18 01:29:00|723.38|719.38|723.78|719.78|723.79|719.79|723.36|719.36|27
1613611750000|2021-02-18 01:29:10|723.79|719.79|723.78|719.78|723.85|719.85|723.72|719.72|26
1613611760000|2021-02-18 01:29:20|723.77|719.77|723.92|719.92|723.93|719.93|723.64|719.64|24
1613611770000|2021-02-18 01:29:30|723.94|719.94|724.04|720.04|724.21|720.21|723.87|719.87|22
1613611780000|2021-02-18 01:29:40|724.05|720.05|723.76|719.76|724.09|720.09|723.63|719.63|24
1613611790000|2021-02-18 01:29:50|723.78|719.78|723.99|719.99|724|720|723.78|719.78|22
1613611800000|2021-02-18 01:30:00|724.01|720.01|724.22|720.22|724.22|720.22|723.97|719.97|21
1613611810000|2021-02-18 01:30:10|724.21|720.21|724.13|720.13|724.23|720.23|724.04|720.04|26
1613611820000|2021-02-18 01:30:20|724.11|720.11|724.37|720.37|724.37|720.37|724.09|720.09|28
1613611830000|2021-02-18 01:30:30|724.36|720.36|724.42|720.42|724.48|720.48|724.28|720.28|26
1613611840000|2021-02-18 01:30:40|724.4|720.4|724.32|720.32|724.46|720.46|724.32|720.32|18
1613611850000|2021-02-18 01:30:50|724.29|720.29|724.29|720.29|724.42|720.42|724.23|720.23|18
1613611860000|2021-02-18 01:31:00|724.4|720.4|724.38|720.38|724.47|720.47|724.37|720.37|32
1613611870000|2021-02-18 01:31:10|724.37|720.37|725.08|721.08|725.52|721.52|724.37|720.37|28
1613611880000|2021-02-18 01:31:20|725.09|721.09|725.21|721.21|725.3|721.3|725.09|721.09|25
1613611890000|2021-02-18 01:31:30|725.18|721.18|725.13|721.13|725.2|721.2|725.04|721.04|34
1613611900000|2021-02-18 01:31:40|725.14|721.14|725.18|721.18|725.2|721.2|725.06|721.06|25
1613611910000|2021-02-18 01:31:50|725.04|721.04|725.17|721.17|725.17|721.17|724.95|720.95|30
1613611920000|2021-02-18 01:32:00|725.18|721.18|725.91|721.91|725.92|721.92|725.11|721.11|32
1613611930000|2021-02-18 01:32:10|725.9|721.9|726.16|722.16|726.16|722.16|725.9|721.9|12
1613611940000|2021-02-18 01:32:20|726.17|722.17|726.86|722.86|726.91|722.91|726.17|722.17|14
1613611950000|2021-02-18 01:32:30|726.79|722.79|726.85|722.85|726.85|722.85|726.69|722.69|31
1613611960000|2021-02-18 01:32:40|726.84|722.84|726.92|722.92|726.92|722.92|726.83|722.83|16
1613611970000|2021-02-18 01:32:50|726.91|722.91|726.93|722.93|726.93|722.93|726.89|722.89|8
1613611980000|2021-02-18 01:33:00|726.94|722.94|727.24|723.24|727.33|723.33|726.94|722.94|25
1613611990000|2021-02-18 01:33:10|727.23|723.23|727.24|723.24|727.31|723.31|727.14|723.14|28
1613612000000|2021-02-18 01:33:20|727.25|723.25|728.07|724.07|728.07|724.07|727.25|723.25|23
1613612010000|2021-02-18 01:33:30|728.43|724.43|728.93|724.93|729.53|725.53|728.43|724.43|37
1613612020000|2021-02-18 01:33:40|728.91|724.91|728.73|724.73|728.91|724.91|728.73|724.73|30
1613612030000|2021-02-18 01:33:50|728.77|724.77|729.1|725.1|729.1|725.1|728.58|724.58|33
1613612040000|2021-02-18 01:34:00|729.09|725.09|728.85|724.85|729.17|725.17|728.44|724.44|30
1613612050000|2021-02-18 01:34:10|728.83|724.83|728.81|724.81|728.93|724.93|728.71|724.71|29
1613612060000|2021-02-18 01:34:20|728.8|724.8|728.36|724.36|728.86|724.86|728.36|724.36|24
1613612070000|2021-02-18 01:34:30|728.34|724.34|728.15|724.15|728.34|724.34|727.72|723.72|30
1613612080000|2021-02-18 01:34:40|728.01|724.01|728.02|724.02|728.24|724.24|727.96|723.96|31
1613612090000|2021-02-18 01:34:50|728|724|728.09|724.09|728.18|724.18|727.92|723.92|30
1613612100000|2021-02-18 01:35:00|728|724|728.47|724.47|728.76|724.76|727.99|723.99|32
1613612110000|2021-02-18 01:35:10|728.51|724.51|728.57|724.57|728.76|724.76|728.5|724.5|29
1613612120000|2021-02-18 01:35:20|728.56|724.56|728.31|724.31|728.56|724.56|728.19|724.19|35
1613612130000|2021-02-18 01:35:30|728.2|724.2|728.24|724.24|728.38|724.38|728.03|724.03|26
1613612140000|2021-02-18 01:35:40|728.23|724.23|728.55|724.55|728.98|724.98|728.23|724.23|27
1613612150000|2021-02-18 01:35:50|728.65|724.65|728.73|724.73|728.97|724.97|728.5|724.5|35
1613612160000|2021-02-18 01:36:00|728.72|724.72|728.27|724.27|728.72|724.72|728.23|724.23|32
1613612170000|2021-02-18 01:36:10|728.26|724.26|727.74|723.74|728.37|724.37|727.54|723.54|29
1613612180000|2021-02-18 01:36:20|727.73|723.73|728.08|724.08|728.08|724.08|727.64|723.64|26
1613612190000|2021-02-18 01:36:30|728.02|724.02|727.98|723.98|728.19|724.19|727.9|723.9|32
1613612200000|2021-02-18 01:36:40|727.99|723.99|727.82|723.82|728.03|724.03|727.76|723.76|30
1613612210000|2021-02-18 01:36:50|727.84|723.84|727.63|723.63|727.87|723.87|727.55|723.55|31
1613612220000|2021-02-18 01:37:00|727.64|723.64|728.22|724.22|728.22|724.22|727.53|723.53|32
1613612230000|2021-02-18 01:37:10|728.15|724.15|728.22|724.22|728.26|724.26|728.08|724.08|33
1613612240000|2021-02-18 01:37:20|728.2|724.2|728.29|724.29|728.36|724.36|728.15|724.15|33
1613612250000|2021-02-18 01:37:30|728.27|724.27|728.34|724.34|728.57|724.57|728.26|724.26|33
1613612260000|2021-02-18 01:37:40|728.37|724.37|727.81|723.81|728.51|724.51|727.76|723.76|31
1613612270000|2021-02-18 01:37:50|727.77|723.77|727.81|723.81|727.86|723.86|727.5|723.5|27
1613612280000|2021-02-18 01:38:00|727.8|723.8|727.7|723.7|727.85|723.85|727.56|723.56|34
1613612290000|2021-02-18 01:38:10|727.8|723.8|727.74|723.74|727.8|723.8|727.36|723.36|32
1613612300000|2021-02-18 01:38:20|727.84|723.84|727.67|723.67|727.92|723.92|727.59|723.59|28
1613612310000|2021-02-18 01:38:30|727.7|723.7|727.73|723.73|727.74|723.74|727.62|723.62|29
1613612320000|2021-02-18 01:38:40|727.65|723.65|727.17|723.17|727.73|723.73|727.15|723.15|36
1613612330000|2021-02-18 01:38:50|727.13|723.13|726.8|722.8|727.19|723.19|726.74|722.74|27
1613612340000|2021-02-18 01:39:00|726.78|722.78|726.6|722.6|726.8|722.8|726.49|722.49|21
1613612350000|2021-02-18 01:39:10|726.57|722.57|726.57|722.57|726.59|722.59|726.55|722.55|15
1613612360000|2021-02-18 01:39:20|726.56|722.56|726.57|722.57|726.6|722.6|726.56|722.56|13
1613612370000|2021-02-18 01:39:30|726.58|722.58|726.95|722.95|727.3|723.3|726.57|722.57|31
1613612380000|2021-02-18 01:39:40|726.92|722.92|727.29|723.29|727.3|723.3|726.89|722.89|25
1613612390000|2021-02-18 01:39:50|727.32|723.32|727.19|723.19|727.59|723.59|727.17|723.17|33
1613612400000|2021-02-18 01:40:00|727.26|723.26|727.29|723.29|727.47|723.47|727.22|723.22|31
1613612410000|2021-02-18 01:40:10|727.22|723.22|727.34|723.34|727.43|723.43|727.22|723.22|25
1613612420000|2021-02-18 01:40:20|727.33|723.33|727.41|723.41|727.49|723.49|727.31|723.31|30
1613612430000|2021-02-18 01:40:30|727.35|723.35|727.43|723.43|727.46|723.46|727.31|723.31|27
1613612440000|2021-02-18 01:40:40|727.48|723.48|727.35|723.35|727.5|723.5|727.27|723.27|23
1613612450000|2021-02-18 01:40:50|727.31|723.31|727.08|723.08|727.31|723.31|726.77|722.77|28
1613612460000|2021-02-18 01:41:00|726.93|722.93|726.82|722.82|727.05|723.05|726.72|722.72|30
1613612470000|2021-02-18 01:41:10|726.85|722.85|727.21|723.21|727.22|723.22|726.75|722.75|26
1613612480000|2021-02-18 01:41:20|727.2|723.2|726.57|722.57|727.2|723.2|726.49|722.49|33
1613612490000|2021-02-18 01:41:30|726.61|722.61|726.64|722.64|726.66|722.66|726.43|722.43|18
1613612500000|2021-02-18 01:41:40|726.61|722.61|726.8|722.8|726.8|722.8|726.46|722.46|22
1613612510000|2021-02-18 01:41:50|726.85|722.85|726.75|722.75|726.85|722.85|726.65|722.65|10
1613612520000|2021-02-18 01:42:00|726.78|722.78|726.8|722.8|726.89|722.89|726.77|722.77|29
1613612530000|2021-02-18 01:42:10|726.7|722.7|726.74|722.74|726.81|722.81|726.66|722.66|26
1613612540000|2021-02-18 01:42:20|726.75|722.75|726.94|722.94|727.04|723.04|726.74|722.74|26
1613612550000|2021-02-18 01:42:30|726.95|722.95|726.8|722.8|727.04|723.04|726.72|722.72|30
1613612560000|2021-02-18 01:42:40|726.83|722.83|727|723|727|723|726.81|722.81|27
1613612570000|2021-02-18 01:42:50|727.05|723.05|727.32|723.32|727.34|723.34|727.05|723.05|21
1613612580000|2021-02-18 01:43:00|727.3|723.3|727.02|723.02|727.31|723.31|727.01|723.01|30
1613612590000|2021-02-18 01:43:10|727.09|723.09|727.28|723.28|727.28|723.28|727.06|723.06|36
1613612600000|2021-02-18 01:43:20|727.25|723.25|727.27|723.27|727.33|723.33|727.23|723.23|30
1613612610000|2021-02-18 01:43:30|727.28|723.28|727.45|723.45|727.46|723.46|727.26|723.26|27
1613612620000|2021-02-18 01:43:40|727.44|723.44|727.6|723.6|727.6|723.6|727.4|723.4|30
1613612630000|2021-02-18 01:43:50|727.59|723.59|727.57|723.57|727.66|723.66|727.52|723.52|24
1613612640000|2021-02-18 01:44:00|727.61|723.61|727.35|723.35|727.73|723.73|727.35|723.35|25
1613612650000|2021-02-18 01:44:10|727.34|723.34|727.3|723.3|727.41|723.41|727.28|723.28|24
1613612660000|2021-02-18 01:44:20|727.31|723.31|727.24|723.24|727.59|723.59|727.24|723.24|30
1613612670000|2021-02-18 01:44:30|727.35|723.35|727.69|723.69|727.69|723.69|727.24|723.24|27
1613612680000|2021-02-18 01:44:40|727.71|723.71|727.63|723.63|727.74|723.74|727.56|723.56|26
1613612690000|2021-02-18 01:44:50|727.59|723.59|727.89|723.89|727.91|723.91|727.59|723.59|30
1613612700000|2021-02-18 01:45:00|727.91|723.91|728.27|724.27|728.51|724.51|727.87|723.87|28
1613612710000|2021-02-18 01:45:10|728.28|724.28|728.38|724.38|728.49|724.49|728.21|724.21|33
1613612720000|2021-02-18 01:45:20|728.36|724.36|728.37|724.37|728.43|724.43|728.3|724.3|28
1613612730000|2021-02-18 01:45:30|728.36|724.36|728.59|724.59|728.66|724.66|728.26|724.26|31
1613612740000|2021-02-18 01:45:40|728.64|724.64|728.64|724.64|728.83|724.83|728.51|724.51|34
1613612750000|2021-02-18 01:45:50|728.58|724.58|728.77|724.77|728.82|724.82|728.41|724.41|35
1613612760000|2021-02-18 01:46:00|728.81|724.81|728.57|724.57|728.97|724.97|728.53|724.53|30
1613612770000|2021-02-18 01:46:10|728.58|724.58|728.46|724.46|728.7|724.7|728.46|724.46|25
1613612780000|2021-02-18 01:46:20|728.41|724.41|728.71|724.71|728.71|724.71|728.36|724.36|26
1613612790000|2021-02-18 01:46:30|728.76|724.76|728.94|724.94|729.11|725.11|728.7|724.7|29
1613612800000|2021-02-18 01:46:40|728.86|724.86|728.43|724.43|728.94|724.94|728.2|724.2|33
1613612810000|2021-02-18 01:46:50|728.45|724.45|729|725|729.16|725.16|728.38|724.38|33
1613612820000|2021-02-18 01:47:00|728.99|724.99|729.46|725.46|729.57|725.57|728.95|724.95|30
1613612830000|2021-02-18 01:47:10|729.51|725.51|729.3|725.3|729.57|725.57|729.3|725.3|31
1613612840000|2021-02-18 01:47:20|729.48|725.48|729.52|725.52|729.62|725.62|729.28|725.28|30
1613612850000|2021-02-18 01:47:30|729.55|725.55|729.4|725.4|729.67|725.67|729.29|725.29|33
1613612860000|2021-02-18 01:47:40|729.42|725.42|729.71|725.71|729.79|725.79|729.32|725.32|28
1613612870000|2021-02-18 01:47:50|729.76|725.76|729.81|725.81|729.92|725.92|729.62|725.62|36
1613612880000|2021-02-18 01:48:00|729.87|725.87|729.97|725.97|730.06|726.06|729.79|725.79|27
1613612890000|2021-02-18 01:48:10|730.03|726.03|729.79|725.79|730.05|726.05|729.79|725.79|30
1613612900000|2021-02-18 01:48:20|729.74|725.74|729.74|725.74|730.09|726.09|729.72|725.72|29
1613612910000|2021-02-18 01:48:30|729.71|725.71|728.73|724.73|729.74|725.74|728.67|724.67|32
1613612920000|2021-02-18 01:48:40|728.66|724.66|727.65|723.65|728.66|724.66|727.65|723.65|32
1613612930000|2021-02-18 01:48:50|727.36|723.36|727.37|723.37|727.47|723.47|727.27|723.27|30
1613612940000|2021-02-18 01:49:00|727.36|723.36|727.4|723.4|727.55|723.55|727.12|723.12|21
1613612950000|2021-02-18 01:49:10|727.42|723.42|727.81|723.81|728.27|724.27|727.42|723.42|34
1613612960000|2021-02-18 01:49:20|727.93|723.93|727.66|723.66|728.04|724.04|727.54|723.54|37
1613612970000|2021-02-18 01:49:30|727.74|723.74|727.31|723.31|727.77|723.77|727.28|723.28|26
1613612980000|2021-02-18 01:49:40|727.32|723.32|727.29|723.29|727.48|723.48|727.26|723.26|24
1613612990000|2021-02-18 01:49:50|727.39|723.39|726.59|722.59|727.41|723.41|726.59|722.59|25
1613613000000|2021-02-18 01:50:00|726.55|722.55|727.29|723.29|727.41|723.41|726.55|722.55|29
1613613010000|2021-02-18 01:50:10|727.32|723.32|727.35|723.35|727.48|723.48|727.28|723.28|25
1613613020000|2021-02-18 01:50:20|727.39|723.39|727.32|723.32|727.4|723.4|727.24|723.24|32
1613613030000|2021-02-18 01:50:30|727.31|723.31|727.41|723.41|727.45|723.45|727.17|723.17|26
1613613040000|2021-02-18 01:50:40|727.4|723.4|727.72|723.72|727.73|723.73|727.38|723.38|25
1613613050000|2021-02-18 01:50:50|727.69|723.69|727.69|723.69|727.74|723.74|727.66|723.66|12
1613613060000|2021-02-18 01:51:00|727.74|723.74|728.15|724.15|728.19|724.19|727.69|723.69|26
1613613070000|2021-02-18 01:51:10|728.14|724.14|728.31|724.31|728.35|724.35|728.13|724.13|27
1613613080000|2021-02-18 01:51:20|728.36|724.36|728.63|724.63|728.73|724.73|728.31|724.31|26
1613613090000|2021-02-18 01:51:30|728.64|724.64|728.66|724.66|728.72|724.72|728.54|724.54|24
1613613100000|2021-02-18 01:51:40|728.65|724.65|728.76|724.76|728.77|724.77|728.61|724.61|21
1613613110000|2021-02-18 01:51:50|728.75|724.75|728.66|724.66|728.76|724.76|728.66|724.66|9
1613613120000|2021-02-18 01:52:00|728.67|724.67|728.66|724.66|728.67|724.67|728.66|724.66|6
1613613130000|2021-02-18 01:52:10|728.67|724.67|728.68|724.68|728.7|724.7|728.65|724.65|16
1613613140000|2021-02-18 01:52:20|728.69|724.69|728.77|724.77|728.78|724.78|728.67|724.67|16
1613613150000|2021-02-18 01:52:30|728.76|724.76|728.71|724.71|728.77|724.77|728.7|724.7|7
1613613160000|2021-02-18 01:52:40|728.7|724.7|728.69|724.69|728.71|724.71|728.65|724.65|13
1613613170000|2021-02-18 01:52:50|728.68|724.68|728.75|724.75|728.76|724.76|728.68|724.68|15
1613613180000|2021-02-18 01:53:00|728.76|724.76|729.07|725.07|729.16|725.16|728.76|724.76|33
1613613190000|2021-02-18 01:53:10|729.03|725.03|728.93|724.93|729.08|725.08|728.76|724.76|32
1613613200000|2021-02-18 01:53:20|728.94|724.94|728.97|724.97|728.97|724.97|728.88|724.88|31
1613613210000|2021-02-18 01:53:30|728.96|724.96|729.03|725.03|729.07|725.07|728.96|724.96|18
1613613220000|2021-02-18 01:53:40|729.05|725.05|728.35|724.35|729.06|725.06|728.32|724.32|24
1613613230000|2021-02-18 01:53:50|728.32|724.32|728.25|724.25|728.35|724.35|728.19|724.19|23
1613613240000|2021-02-18 01:54:00|728.22|724.22|728.52|724.52|728.56|724.56|728.05|724.05|29
1613613250000|2021-02-18 01:54:10|728.49|724.49|728.48|724.48|728.62|724.62|728.44|724.44|28
1613613260000|2021-02-18 01:54:20|728.47|724.47|728.74|724.74|728.76|724.76|728.44|724.44|28
1613613270000|2021-02-18 01:54:30|728.75|724.75|728.03|724.03|728.75|724.75|728.03|724.03|27
1613613280000|2021-02-18 01:54:40|728.08|724.08|727.98|723.98|728.15|724.15|727.98|723.98|33
1613613290000|2021-02-18 01:54:50|727.97|723.97|727.97|723.97|728.03|724.03|727.94|723.94|26
1613613300000|2021-02-18 01:55:00|727.98|723.98|728.45|724.45|728.51|724.51|727.98|723.98|34
1613613310000|2021-02-18 01:55:10|728.46|724.46|728.73|724.73|728.73|724.73|728.43|724.43|28
1613613320000|2021-02-18 01:55:20|728.74|724.74|728.75|724.75|728.78|724.78|728.7|724.7|24
1613613330000|2021-02-18 01:55:30|728.71|724.71|729.08|725.08|729.2|725.2|728.71|724.71|22
1613613340000|2021-02-18 01:55:40|729.1|725.1|729.05|725.05|729.11|725.11|729.05|725.05|21
1613613350000|2021-02-18 01:55:50|729.06|725.06|729.36|725.36|729.39|725.39|729.06|725.06|25
1613613360000|2021-02-18 01:56:00|729.4|725.4|729.49|725.49|729.56|725.56|729.38|725.38|34
1613613370000|2021-02-18 01:56:10|729.39|725.39|729.46|725.46|729.46|725.46|729.34|725.34|25
1613613380000|2021-02-18 01:56:20|729.39|725.39|729.56|725.56|729.59|725.59|729.34|725.34|31
1613613390000|2021-02-18 01:56:30|729.55|725.55|729.62|725.62|729.65|725.65|729.53|725.53|18
1613613400000|2021-02-18 01:56:40|729.63|725.63|729.76|725.76|729.82|725.82|729.61|725.61|33
1613613410000|2021-02-18 01:56:50|729.78|725.78|729.71|725.71|729.89|725.89|729.65|725.65|37
1613613420000|2021-02-18 01:57:00|729.72|725.72|729.73|725.73|729.98|725.98|729.69|725.69|36
1613613430000|2021-02-18 01:57:10|729.82|725.82|729.77|725.77|729.89|725.89|729.74|725.74|21
1613613440000|2021-02-18 01:57:20|729.74|725.74|729.74|725.74|729.87|725.87|729.49|725.49|28
1613613450000|2021-02-18 01:57:30|729.7|725.7|729.8|725.8|729.88|725.88|729.67|725.67|26
1613613460000|2021-02-18 01:57:40|729.81|725.81|730.09|726.09|730.09|726.09|729.81|725.81|27
1613613470000|2021-02-18 01:57:50|730.08|726.08|730.03|726.03|730.1|726.1|729.95|725.95|22
1613613480000|2021-02-18 01:58:00|730.05|726.05|730.33|726.33|730.59|726.59|729.84|725.84|25
1613613490000|2021-02-18 01:58:10|730.34|726.34|730.31|726.31|730.39|726.39|730.26|726.26|21
1613613500000|2021-02-18 01:58:20|730.3|726.3|729.77|725.77|730.3|726.3|729.76|725.76|21
1613613510000|2021-02-18 01:58:30|729.78|725.78|729.81|725.81|729.9|725.9|729.78|725.78|17
1613613520000|2021-02-18 01:58:40|729.77|725.77|729.75|725.75|729.88|725.88|729.72|725.72|24
1613613530000|2021-02-18 01:58:50|729.82|725.82|730.15|726.15|730.15|726.15|729.71|725.71|28
1613613540000|2021-02-18 01:59:00|730.17|726.17|729.76|725.76|730.17|726.17|729.73|725.73|22
1613613550000|2021-02-18 01:59:10|729.75|725.75|729.86|725.86|729.89|725.89|729.71|725.71|30
1613613560000|2021-02-18 01:59:20|729.83|725.83|729.76|725.76|729.83|725.83|729.75|725.75|22
1613613570000|2021-02-18 01:59:30|729.79|725.79|729.96|725.96|730|726|729.79|725.79|29
1613613580000|2021-02-18 01:59:40|729.94|725.94|730.05|726.05|730.05|726.05|729.84|725.84|24
1613613590000|2021-02-18 01:59:50|730.04|726.04|729.69|725.69|730.04|726.04|729.69|725.69|28
1613613600000|2021-02-18 02:00:00|729.7|725.7|729.78|725.78|729.82|725.82|729.53|725.53|33
1613613610000|2021-02-18 02:00:10|729.79|725.79|729.79|725.79|729.9|725.9|729.76|725.76|33
1613613620000|2021-02-18 02:00:20|729.78|725.78|729.24|725.24|729.79|725.79|729.16|725.16|27
1613613630000|2021-02-18 02:00:30|729.29|725.29|729.51|725.51|729.57|725.57|729.29|725.29|23
1613613640000|2021-02-18 02:00:40|729.36|725.36|729.36|725.36|729.51|725.51|729.27|725.27|28
1613613650000|2021-02-18 02:00:50|729.31|725.31|729.37|725.37|729.42|725.42|729.31|725.31|28
1613613660000|2021-02-18 02:01:00|729.35|725.35|729.27|725.27|729.49|725.49|729.27|725.27|31
1613613670000|2021-02-18 02:01:10|729.21|725.21|728.55|724.55|729.21|725.21|728.55|724.55|26
1613613680000|2021-02-18 02:01:20|728.54|724.54|728.38|724.38|728.54|724.54|728.31|724.31|30
1613613690000|2021-02-18 02:01:30|728.34|724.34|728.17|724.17|728.39|724.39|728.17|724.17|24
1613613700000|2021-02-18 02:01:40|728.14|724.14|727.87|723.87|728.16|724.16|727.79|723.79|24
1613613710000|2021-02-18 02:01:50|727.83|723.83|727.81|723.81|727.84|723.84|727.78|723.78|16
1613613720000|2021-02-18 02:02:00|727.82|723.82|727.89|723.89|727.91|723.91|727.81|723.81|22
1613613730000|2021-02-18 02:02:10|727.88|723.88|727.6|723.6|727.9|723.9|727.6|723.6|24
1613613740000|2021-02-18 02:02:20|727.61|723.61|727.98|723.98|727.98|723.98|727.59|723.59|26
1613613750000|2021-02-18 02:02:30|727.99|723.99|728.73|724.73|728.73|724.73|727.94|723.94|28
1613613760000|2021-02-18 02:02:40|728.79|724.79|728.8|724.8|728.8|724.8|728.49|724.49|19
1613613770000|2021-02-18 02:02:50|728.79|724.79|729.73|725.73|729.75|725.75|728.79|724.79|22
1613613780000|2021-02-18 02:03:00|729.72|725.72|729.65|725.65|729.73|725.73|729.44|725.44|34
1613613790000|2021-02-18 02:03:10|729.72|725.72|729.74|725.74|729.81|725.81|729.7|725.7|28
1613613800000|2021-02-18 02:03:20|729.75|725.75|729.84|725.84|729.84|725.84|729.71|725.71|19
1613613810000|2021-02-18 02:03:30|729.87|725.87|729.85|725.85|729.89|725.89|729.83|725.83|17
1613613820000|2021-02-18 02:03:40|729.86|725.86|729.95|725.95|730.02|726.02|729.86|725.86|22
1613613830000|2021-02-18 02:03:50|730.02|726.02|730.03|726.03|730.03|726.03|729.87|725.87|22
1613613840000|2021-02-18 02:04:00|730.06|726.06|731.3|727.3|731.39|727.39|730.06|726.06|31
1613613850000|2021-02-18 02:04:10|731.33|727.33|731.38|727.38|731.38|727.38|731.29|727.29|17
1613613860000|2021-02-18 02:04:20|731.37|727.37|731.48|727.48|731.49|727.49|731.32|727.32|24
1613613870000|2021-02-18 02:04:30|731.47|727.47|731.47|727.47|731.59|727.59|731.4|727.4|19
1613613880000|2021-02-18 02:04:40|731.48|727.48|731.43|727.43|731.48|727.48|731.41|727.41|15
1613613890000|2021-02-18 02:04:50|731.47|727.47|731.58|727.58|731.58|727.58|731.42|727.42|14
1613613900000|2021-02-18 02:05:00|731.59|727.59|731.55|727.55|731.63|727.63|731.54|727.54|23
1613613910000|2021-02-18 02:05:10|731.53|727.53|731.1|727.1|731.93|727.93|731.04|727.04|30
1613613920000|2021-02-18 02:05:20|731.13|727.13|730.71|726.71|731.23|727.23|730.7|726.7|28
1613613930000|2021-02-18 02:05:30|730.7|726.7|730.74|726.74|730.85|726.85|730.63|726.63|27
1613613940000|2021-02-18 02:05:40|730.69|726.69|730.25|726.25|730.76|726.76|730.25|726.25|27
1613613950000|2021-02-18 02:05:50|730.18|726.18|729.07|725.07|730.23|726.23|729.03|725.03|31
1613613960000|2021-02-18 02:06:00|729.09|725.09|729.78|725.78|729.8|725.8|729.09|725.09|34
1613613970000|2021-02-18 02:06:10|729.74|725.74|728.9|724.9|729.8|725.8|728.66|724.66|34
1613613980000|2021-02-18 02:06:20|728.86|724.86|727.76|723.76|728.9|724.9|727.65|723.65|30
1613613990000|2021-02-18 02:06:30|727.88|723.88|728.31|724.31|728.53|724.53|727.84|723.84|33
1613614000000|2021-02-18 02:06:40|728.3|724.3|727.72|723.72|728.3|724.3|727.54|723.54|32
1613614010000|2021-02-18 02:06:50|727.67|723.67|727.28|723.28|727.67|723.67|727.28|723.28|24
1613614020000|2021-02-18 02:07:00|727.25|723.25|727.22|723.22|727.4|723.4|726.99|722.99|35
1613614030000|2021-02-18 02:07:10|727.21|723.21|727.54|723.54|727.57|723.57|727.18|723.18|26
1613614040000|2021-02-18 02:07:20|727.6|723.6|727.63|723.63|727.64|723.64|727.49|723.49|24
1613614050000|2021-02-18 02:07:30|727.62|723.62|727.35|723.35|727.62|723.62|727.35|723.35|19
1613614060000|2021-02-18 02:07:40|727.56|723.56|727.49|723.49|727.56|723.56|727.17|723.17|25
1613614070000|2021-02-18 02:07:50|727.43|723.43|727.38|723.38|727.49|723.49|727.37|723.37|29
1613614080000|2021-02-18 02:08:00|727.37|723.37|726.79|722.79|727.38|723.38|726.77|722.77|30
1613614090000|2021-02-18 02:08:10|726.81|722.81|726.82|722.82|726.97|722.97|726.79|722.79|25
1613614100000|2021-02-18 02:08:20|726.81|722.81|727.03|723.03|727.03|723.03|726.68|722.68|29
1613614110000|2021-02-18 02:08:30|727.04|723.04|726.76|722.76|727.05|723.05|726.52|722.52|29
1613614120000|2021-02-18 02:08:40|726.73|722.73|726.7|722.7|726.75|722.75|726.54|722.54|25
1613614130000|2021-02-18 02:08:50|726.67|722.67|726.13|722.13|726.7|722.7|726.08|722.08|36
1613614140000|2021-02-18 02:09:00|726.12|722.12|725.48|721.48|726.12|722.12|725.48|721.48|28
1613614150000|2021-02-18 02:09:10|725.47|721.47|723.72|719.72|725.48|721.48|723.7|719.7|32
1613614160000|2021-02-18 02:09:20|723.71|719.71|723.25|719.25|723.71|719.71|723.11|719.11|28
1613614170000|2021-02-18 02:09:30|723.27|719.27|723.46|719.46|723.58|719.58|723.22|719.22|23
1613614180000|2021-02-18 02:09:40|723.45|719.45|724.84|720.84|724.85|720.85|723.45|719.45|36
1613614190000|2021-02-18 02:09:50|724.88|720.88|724.11|720.11|724.88|720.88|723.8|719.8|35
1613614200000|2021-02-18 02:10:00|723.98|719.98|723.51|719.51|723.99|719.99|723.34|719.34|32
1613614210000|2021-02-18 02:10:10|723.5|719.5|723.48|719.48|723.76|719.76|723.26|719.26|32
1613614220000|2021-02-18 02:10:20|723.36|719.36|723.19|719.19|723.9|719.9|723.19|719.19|34
1613614230000|2021-02-18 02:10:30|723.21|719.21|723.28|719.28|723.28|719.28|722.78|718.78|34
1613614240000|2021-02-18 02:10:40|723.29|719.29|723.05|719.05|723.4|719.4|723.05|719.05|32
1613614250000|2021-02-18 02:10:50|723.1|719.1|722.3|718.3|723.1|719.1|722.3|718.3|30
1613614260000|2021-02-18 02:11:00|722.29|718.29|722.34|718.34|722.93|718.93|722.28|718.28|26
1613614270000|2021-02-18 02:11:10|722.32|718.32|721.31|717.31|722.32|718.32|721.31|717.31|25
1613614280000|2021-02-18 02:11:20|721.33|717.33|721.47|717.47|721.5|717.5|721.32|717.32|31
1613614290000|2021-02-18 02:11:30|721.49|717.49|721.61|717.61|721.67|717.67|721.44|717.44|26
1613614300000|2021-02-18 02:11:40|721.62|717.62|722.66|718.66|723.1|719.1|721.57|717.57|33
1613614310000|2021-02-18 02:11:50|722.67|718.67|723.17|719.17|723.3|719.3|722.54|718.54|35
1613614320000|2021-02-18 02:12:00|723.16|719.16|723.26|719.26|723.36|719.36|723.15|719.15|28
1613614330000|2021-02-18 02:12:10|723.31|719.31|722.67|718.67|723.31|719.31|722.55|718.55|29
1613614340000|2021-02-18 02:12:20|722.66|718.66|722.45|718.45|722.82|718.82|722.42|718.42|30
1613614350000|2021-02-18 02:12:30|722.39|718.39|722.67|718.67|722.67|718.67|721.79|717.79|28
1613614360000|2021-02-18 02:12:40|722.68|718.68|722.97|718.97|723.08|719.08|722.68|718.68|23
1613614370000|2021-02-18 02:12:50|722.96|718.96|723.11|719.11|723.18|719.18|722.96|718.96|25
1613614380000|2021-02-18 02:13:00|723.09|719.09|722.8|718.8|723.12|719.12|722.71|718.71|33
1613614390000|2021-02-18 02:13:10|722.79|718.79|723.7|719.7|723.7|719.7|722.77|718.77|31
1613614400000|2021-02-18 02:13:20|723.89|719.89|724.35|720.35|724.36|720.36|723.89|719.89|34
1613614410000|2021-02-18 02:13:30|724.28|720.28|724.26|720.26|724.38|720.38|724.25|720.25|20
1613614420000|2021-02-18 02:13:40|724.2|720.2|723.97|719.97|724.29|720.29|723.72|719.72|27
1613614430000|2021-02-18 02:13:50|723.91|719.91|724.17|720.17|724.17|720.17|723.79|719.79|33
1613614440000|2021-02-18 02:14:00|724.18|720.18|725.13|721.13|725.45|721.45|724.18|720.18|31
1613614450000|2021-02-18 02:14:10|725.11|721.11|725.29|721.29|725.43|721.43|725.1|721.1|27
1613614460000|2021-02-18 02:14:20|725.3|721.3|726.36|722.36|726.36|722.36|725.28|721.28|27
1613614470000|2021-02-18 02:14:30|726.5|722.5|726.52|722.52|726.55|722.55|726.21|722.21|34
1613614480000|2021-02-18 02:14:40|726.45|722.45|726.14|722.14|726.53|722.53|726.06|722.06|32
1613614490000|2021-02-18 02:14:50|726.13|722.13|726.19|722.19|726.31|722.31|726.11|722.11|19
1613614500000|2021-02-18 02:15:00|726.2|722.2|725.62|721.62|726.2|722.2|725.61|721.61|17
1613614510000|2021-02-18 02:15:10|725.56|721.56|725.36|721.36|725.63|721.63|725.36|721.36|25
1613614520000|2021-02-18 02:15:20|725.35|721.35|725.2|721.2|725.4|721.4|725.2|721.2|19
1613614530000|2021-02-18 02:15:30|725.26|721.26|725.32|721.32|725.78|721.78|725.25|721.25|35
1613614540000|2021-02-18 02:15:40|725.3|721.3|725.06|721.06|725.32|721.32|725.05|721.05|24
1613614550000|2021-02-18 02:15:50|725.03|721.03|724.49|720.49|725.39|721.39|724.42|720.42|31
1613614560000|2021-02-18 02:16:00|724.39|720.39|724.19|720.19|724.39|720.39|724|720|19
1613614570000|2021-02-18 02:16:10|724.13|720.13|723.92|719.92|724.22|720.22|723.92|719.92|27
1613614580000|2021-02-18 02:16:20|723.91|719.91|723.7|719.7|723.91|719.91|723.6|719.6|23
1613614590000|2021-02-18 02:16:30|723.71|719.71|723.64|719.64|723.86|719.86|723.53|719.53|23
1613614600000|2021-02-18 02:16:40|723.63|719.63|723.29|719.29|723.98|719.98|723.29|719.29|29
1613614610000|2021-02-18 02:16:50|723.54|719.54|723.9|719.9|723.9|719.9|723.26|719.26|34
1613614620000|2021-02-18 02:17:00|723.94|719.94|723.53|719.53|723.99|719.99|723.46|719.46|29
1613614630000|2021-02-18 02:17:10|723.52|719.52|723.51|719.51|723.61|719.61|723.49|719.49|21
1613614640000|2021-02-18 02:17:20|723.52|719.52|723.49|719.49|723.61|719.61|723.41|719.41|23
1613614650000|2021-02-18 02:17:30|723.48|719.48|723.76|719.76|723.76|719.76|723.4|719.4|24
1613614660000|2021-02-18 02:17:40|723.77|719.77|723.63|719.63|723.86|719.86|723.61|719.61|31
1613614670000|2021-02-18 02:17:50|723.61|719.61|723.62|719.62|723.73|719.73|723.55|719.55|27
1613614680000|2021-02-18 02:18:00|723.61|719.61|723.93|719.93|723.96|719.96|723.54|719.54|28
1613614690000|2021-02-18 02:18:10|723.92|719.92|724.9|720.9|725.25|721.25|723.92|719.92|32
1613614700000|2021-02-18 02:18:20|724.91|720.91|724.84|720.84|724.95|720.95|724.84|720.84|19
1613614710000|2021-02-18 02:18:30|724.81|720.81|723.79|719.79|724.81|720.81|723.61|719.61|30
1613614720000|2021-02-18 02:18:40|723.8|719.8|723.72|719.72|723.93|719.93|723.7|719.7|27
1613614730000|2021-02-18 02:18:50|723.83|719.83|723.79|719.79|723.89|719.89|723.66|719.66|28
1613614740000|2021-02-18 02:19:00|723.8|719.8|723.67|719.67|723.8|719.8|723.57|719.57|26
1613614750000|2021-02-18 02:19:10|723.59|719.59|723.87|719.87|723.87|719.87|723.59|719.59|23
1613614760000|2021-02-18 02:19:20|723.88|719.88|723.89|719.89|723.89|719.89|723.81|719.81|13
1613614770000|2021-02-18 02:19:30|723.95|719.95|724.01|720.01|724.04|720.04|723.78|719.78|27
1613614780000|2021-02-18 02:19:40|723.99|719.99|724.02|720.02|724.09|720.09|723.93|719.93|24
1613614790000|2021-02-18 02:19:50|724.01|720.01|724.06|720.06|724.07|720.07|723.92|719.92|30
1613614800000|2021-02-18 02:20:00|724.1|720.1|724.05|720.05|724.17|720.17|723.96|719.96|32
1613614810000|2021-02-18 02:20:10|723.99|719.99|724.09|720.09|724.16|720.16|723.98|719.98|25
1613614820000|2021-02-18 02:20:20|724.1|720.1|723.89|719.89|724.14|720.14|723.77|719.77|31
1613614830000|2021-02-18 02:20:30|723.83|719.83|723.92|719.92|724.01|720.01|723.79|719.79|30
1613614840000|2021-02-18 02:20:40|723.86|719.86|723.84|719.84|724|720|723.83|719.83|20
1613614850000|2021-02-18 02:20:50|723.91|719.91|724.45|720.45|724.49|720.49|723.91|719.91|26
1613614860000|2021-02-18 02:21:00|724.48|720.48|724.72|720.72|724.96|720.96|724.43|720.43|25
1613614870000|2021-02-18 02:21:10|724.67|720.67|724.4|720.4|724.77|720.77|724.37|720.37|26
1613614880000|2021-02-18 02:21:20|724.43|720.43|724.54|720.54|724.63|720.63|724.43|720.43|24
1613614890000|2021-02-18 02:21:30|724.57|720.57|724.14|720.14|724.69|720.69|724.14|720.14|27
1613614900000|2021-02-18 02:21:40|724.13|720.13|724.18|720.18|724.21|720.21|724.08|720.08|22
1613614910000|2021-02-18 02:21:50|724.12|720.12|724.19|720.19|724.22|720.22|724.12|720.12|24
1613614920000|2021-02-18 02:22:00|724.2|720.2|724.09|720.09|724.22|720.22|724.08|720.08|11
1613614930000|2021-02-18 02:22:10|724.11|720.11|724.13|720.13|724.14|720.14|724.09|720.09|22
1613614940000|2021-02-18 02:22:20|724.1|720.1|724.15|720.15|724.16|720.16|724.08|720.08|14
1613614950000|2021-02-18 02:22:30|724.14|720.14|724.14|720.14|724.2|720.2|724.08|720.08|29
1613614960000|2021-02-18 02:22:40|724.2|720.2|724.77|720.77|724.86|720.86|724.11|720.11|22
1613614970000|2021-02-18 02:22:50|724.76|720.76|724.88|720.88|724.89|720.89|724.69|720.69|30
1613614980000|2021-02-18 02:23:00|724.87|720.87|724.76|720.76|724.95|720.95|724.76|720.76|26
1613614990000|2021-02-18 02:23:10|724.75|720.75|724.91|720.91|724.98|720.98|724.72|720.72|22
1613615000000|2021-02-18 02:23:20|724.92|720.92|724.91|720.91|724.97|720.97|724.89|720.89|17
1613615010000|2021-02-18 02:23:30|724.92|720.92|724.98|720.98|725.03|721.03|724.87|720.87|27
1613615020000|2021-02-18 02:23:40|725.01|721.01|726.4|722.4|726.4|722.4|724.98|720.98|32
1613615030000|2021-02-18 02:23:50|726.35|722.35|726.09|722.09|726.35|722.35|726.09|722.09|20
1613615040000|2021-02-18 02:24:00|726.11|722.11|726.65|722.65|726.65|722.65|726.11|722.11|25
1613615050000|2021-02-18 02:24:10|726.66|722.66|726.74|722.74|726.74|722.74|726.66|722.66|21
1613615060000|2021-02-18 02:24:20|726.73|722.73|727.45|723.45|727.45|723.45|726.73|722.73|21
1613615070000|2021-02-18 02:24:30|727.44|723.44|727.88|723.88|727.92|723.92|727.44|723.44|29
1613615080000|2021-02-18 02:24:40|727.91|723.91|727.42|723.42|727.91|723.91|727.41|723.41|32
1613615090000|2021-02-18 02:24:50|727.41|723.41|726.68|722.68|727.43|723.43|726.63|722.63|23
1613615100000|2021-02-18 02:25:00|726.67|722.67|726.59|722.59|726.68|722.68|726.49|722.49|20
1613615110000|2021-02-18 02:25:10|726.62|722.62|726.42|722.42|726.72|722.72|726.36|722.36|20
1613615120000|2021-02-18 02:25:20|726.44|722.44|726.26|722.26|726.57|722.57|726.21|722.21|29
1613615130000|2021-02-18 02:25:30|726.24|722.24|725.73|721.73|726.24|722.24|725.45|721.45|27
1613615140000|2021-02-18 02:25:40|725.71|721.71|725.38|721.38|725.89|721.89|725.26|721.26|28
1613615150000|2021-02-18 02:25:50|725.4|721.4|725.78|721.78|725.79|721.79|725.39|721.39|24
1613615160000|2021-02-18 02:26:00|725.77|721.77|725.82|721.82|725.83|721.83|725.75|721.75|22
1613615170000|2021-02-18 02:26:10|725.75|721.75|725.86|721.86|725.95|721.95|725.75|721.75|25
1613615180000|2021-02-18 02:26:20|725.84|721.84|725.34|721.34|725.85|721.85|725.29|721.29|29
1613615190000|2021-02-18 02:26:30|725.32|721.32|724.89|720.89|725.32|721.32|724.89|720.89|27
1613615200000|2021-02-18 02:26:40|724.94|720.94|724.83|720.83|724.96|720.96|724.71|720.71|25
1613615210000|2021-02-18 02:26:50|724.77|720.77|724.91|720.91|724.99|720.99|724.77|720.77|12
1613615220000|2021-02-18 02:27:00|724.93|720.93|725.53|721.53|725.53|721.53|724.92|720.92|21
1613615230000|2021-02-18 02:27:10|725.57|721.57|725.48|721.48|725.62|721.62|725.41|721.41|25
1613615240000|2021-02-18 02:27:20|725.47|721.47|725.45|721.45|725.59|721.59|725.45|721.45|20
1613615250000|2021-02-18 02:27:30|725.51|721.51|725.78|721.78|725.83|721.83|725.4|721.4|24
1613615260000|2021-02-18 02:27:40|725.8|721.8|725.49|721.49|725.8|721.8|725.44|721.44|23
1613615270000|2021-02-18 02:27:50|725.48|721.48|725.37|721.37|725.48|721.48|725.29|721.29|21
1613615280000|2021-02-18 02:28:00|725.39|721.39|725.66|721.66|725.74|721.74|725.39|721.39|27
1613615290000|2021-02-18 02:28:10|725.62|721.62|725.98|721.98|726.1|722.1|725.61|721.61|33
1613615300000|2021-02-18 02:28:20|725.93|721.93|726.04|722.04|726.11|722.11|725.91|721.91|26
1613615310000|2021-02-18 02:28:30|726.08|722.08|726.07|722.07|726.15|722.15|726.06|722.06|24
1613615320000|2021-02-18 02:28:40|726.03|722.03|726.13|722.13|726.15|722.15|726.02|722.02|20
1613615330000|2021-02-18 02:28:50|726.11|722.11|726.09|722.09|726.15|722.15|726.09|722.09|13
1613615340000|2021-02-18 02:29:00|726.1|722.1|726.25|722.25|726.26|722.26|726.1|722.1|18
1613615350000|2021-02-18 02:29:10|726.23|722.23|725.72|721.72|726.23|722.23|725.59|721.59|23
1613615360000|2021-02-18 02:29:20|725.73|721.73|725.35|721.35|725.74|721.74|725.3|721.3|26
1613615370000|2021-02-18 02:29:30|725.3|721.3|725.43|721.43|725.43|721.43|725.07|721.07|26
1613615380000|2021-02-18 02:29:40|725.47|721.47|725.79|721.79|725.79|721.79|725.37|721.37|30
1613615390000|2021-02-18 02:29:50|725.78|721.78|726.35|722.35|726.35|722.35|725.72|721.72|27
1613615400000|2021-02-18 02:30:00|726.34|722.34|726.09|722.09|726.39|722.39|726.02|722.02|34
1613615410000|2021-02-18 02:30:10|726.08|722.08|725.46|721.46|726.08|722.08|725.42|721.42|29
1613615420000|2021-02-18 02:30:20|725.45|721.45|725.99|721.99|726|722|725.38|721.38|27
1613615430000|2021-02-18 02:30:30|726|722|726.27|722.27|726.27|722.27|725.93|721.93|18
1613615440000|2021-02-18 02:30:40|726.33|722.33|726.82|722.82|726.82|722.82|726.32|722.32|27
1613615450000|2021-02-18 02:30:50|726.88|722.88|727.69|723.69|727.71|723.71|726.88|722.88|31
1613615460000|2021-02-18 02:31:00|727.68|723.68|727.66|723.66|727.98|723.98|727.51|723.51|31
1613615470000|2021-02-18 02:31:10|727.61|723.61|727.83|723.83|727.94|723.94|727.5|723.5|32
1613615480000|2021-02-18 02:31:20|727.86|723.86|728.12|724.12|728.13|724.13|727.85|723.85|25
1613615490000|2021-02-18 02:31:30|728.07|724.07|728.68|724.68|728.72|724.72|728.07|724.07|23
1613615500000|2021-02-18 02:31:40|728.66|724.66|728.67|724.67|728.69|724.69|728.59|724.59|20
1613615510000|2021-02-18 02:31:50|728.65|724.65|728.5|724.5|728.67|724.67|728.37|724.37|31
1613615520000|2021-02-18 02:32:00|728.52|724.52|728.47|724.47|728.57|724.57|728.45|724.45|26
1613615530000|2021-02-18 02:32:10|728.46|724.46|728.55|724.55|728.59|724.59|728.38|724.38|30
1613615540000|2021-02-18 02:32:20|728.6|724.6|728.45|724.45|728.63|724.63|728.45|724.45|31
1613615550000|2021-02-18 02:32:30|728.44|724.44|728.21|724.21|728.48|724.48|728.18|724.18|30
1613615560000|2021-02-18 02:32:40|728.18|724.18|728.49|724.49|728.61|724.61|728.17|724.17|29
1613615570000|2021-02-18 02:32:50|728.55|724.55|728.58|724.58|728.59|724.59|728.4|724.4|31
1613615580000|2021-02-18 02:33:00|728.59|724.59|728.85|724.85|728.95|724.95|728.58|724.58|30
1613615590000|2021-02-18 02:33:10|728.84|724.84|728.86|724.86|728.91|724.91|728.84|724.84|26
1613615600000|2021-02-18 02:33:20|728.83|724.83|728.56|724.56|728.86|724.86|728.55|724.55|22
1613615610000|2021-02-18 02:33:30|728.57|724.57|728.75|724.75|728.84|724.84|728.53|724.53|23
1613615620000|2021-02-18 02:33:40|728.74|724.74|728.74|724.74|728.86|724.86|728.73|724.73|26
1613615630000|2021-02-18 02:33:50|728.8|724.8|728.75|724.75|728.82|724.82|728.73|724.73|25
1613615640000|2021-02-18 02:34:00|728.7|724.7|728.19|724.19|728.98|724.98|728.12|724.12|29
1613615650000|2021-02-18 02:34:10|728.22|724.22|728.2|724.2|728.26|724.26|728.13|724.13|25
1613615660000|2021-02-18 02:34:20|728.19|724.19|728.42|724.42|728.66|724.66|728.19|724.19|31
1613615670000|2021-02-18 02:34:30|728.45|724.45|728.41|724.41|728.5|724.5|728.36|724.36|28
1613615680000|2021-02-18 02:34:40|728.42|724.42|728.84|724.84|728.84|724.84|728.37|724.37|28
1613615690000|2021-02-18 02:34:50|728.83|724.83|728.49|724.49|728.87|724.87|728.44|724.44|25
1613615700000|2021-02-18 02:35:00|728.46|724.46|728.45|724.45|728.5|724.5|728.4|724.4|30
1613615710000|2021-02-18 02:35:10|728.44|724.44|728.54|724.54|728.67|724.67|728.43|724.43|21
1613615720000|2021-02-18 02:35:20|728.56|724.56|728.53|724.53|728.59|724.59|728.49|724.49|26
1613615730000|2021-02-18 02:35:30|728.52|724.52|728.63|724.63|728.68|724.68|728.52|724.52|34
1613615740000|2021-02-18 02:35:40|728.64|724.64|728.69|724.69|728.75|724.75|728.61|724.61|24
1613615750000|2021-02-18 02:35:50|728.61|724.61|728.68|724.68|728.68|724.68|728.6|724.6|27
1613615760000|2021-02-18 02:36:00|728.65|724.65|728.55|724.55|728.65|724.65|728.49|724.49|28
1613615770000|2021-02-18 02:36:10|728.49|724.49|728.53|724.53|728.58|724.58|728.48|724.48|29
1613615780000|2021-02-18 02:36:20|728.55|724.55|728.55|724.55|728.64|724.64|728.53|724.53|24
1613615790000|2021-02-18 02:36:30|728.57|724.57|728.56|724.56|728.59|724.59|728.5|724.5|22
1613615800000|2021-02-18 02:36:40|728.55|724.55|728.55|724.55|728.56|724.56|728.5|724.5|9
1613615810000|2021-02-18 02:36:50|728.56|724.56|728.56|724.56|728.59|724.59|728.54|724.54|9
1613615820000|2021-02-18 02:37:00|728.57|724.57|728.42|724.42|728.57|724.57|728.42|724.42|16
1613615830000|2021-02-18 02:37:10|728.41|724.41|728.3|724.3|728.41|724.41|728.16|724.16|11
1613615840000|2021-02-18 02:37:20|728.31|724.31|728.36|724.36|728.4|724.4|728.3|724.3|25
1613615850000|2021-02-18 02:37:30|728.37|724.37|728.41|724.41|728.44|724.44|728.24|724.24|23
1613615860000|2021-02-18 02:37:40|728.4|724.4|728.29|724.29|728.46|724.46|728.27|724.27|28
1613615870000|2021-02-18 02:37:50|728.39|724.39|728.44|724.44|728.47|724.47|728.25|724.25|20
1613615880000|2021-02-18 02:38:00|728.24|724.24|727.91|723.91|728.24|724.24|727.86|723.86|18
1613615890000|2021-02-18 02:38:10|727.85|723.85|727.83|723.83|727.85|723.85|727.67|723.67|28
1613615900000|2021-02-18 02:38:20|727.81|723.81|728.05|724.05|728.07|724.07|727.76|723.76|27
1613615910000|2021-02-18 02:38:30|728.06|724.06|728.29|724.29|728.42|724.42|728.05|724.05|18
1613615920000|2021-02-18 02:38:40|728.21|724.21|728.27|724.27|728.38|724.38|728.15|724.15|26
1613615930000|2021-02-18 02:38:50|728.26|724.26|728.41|724.41|728.47|724.47|728.26|724.26|24
1613615940000|2021-02-18 02:39:00|728.4|724.4|728.26|724.26|728.42|724.42|728.26|724.26|29
1613615950000|2021-02-18 02:39:10|728.28|724.28|727.98|723.98|728.28|724.28|727.98|723.98|25
1613615960000|2021-02-18 02:39:20|727.95|723.95|727.88|723.88|728|724|727.88|723.88|12
1613615970000|2021-02-18 02:39:30|727.89|723.89|727.95|723.95|727.96|723.96|727.89|723.89|8
1613615980000|2021-02-18 02:39:40|727.96|723.96|727.95|723.95|728.01|724.01|727.93|723.93|18
1613615990000|2021-02-18 02:39:50|727.97|723.97|727.83|723.83|728.02|724.02|727.83|723.83|19
1613616000000|2021-02-18 02:40:00|727.82|723.82|727.61|723.61|727.84|723.84|727.56|723.56|15
1613616010000|2021-02-18 02:40:10|727.62|723.62|728.08|724.08|728.12|724.12|727.61|723.61|26
1613616020000|2021-02-18 02:40:20|728.09|724.09|727.86|723.86|728.13|724.13|727.68|723.68|30
1613616030000|2021-02-18 02:40:30|727.85|723.85|728.08|724.08|728.09|724.09|727.85|723.85|26
1613616040000|2021-02-18 02:40:40|728.06|724.06|728.17|724.17|728.2|724.2|727.98|723.98|25
1613616050000|2021-02-18 02:40:50|728.19|724.19|728.12|724.12|728.31|724.31|728.12|724.12|25
1613616060000|2021-02-18 02:41:00|728.11|724.11|727.9|723.9|728.16|724.16|727.8|723.8|28
1613616070000|2021-02-18 02:41:10|727.8|723.8|728.26|724.26|728.4|724.4|727.8|723.8|30
1613616080000|2021-02-18 02:41:20|728.24|724.24|727.89|723.89|728.42|724.42|727.75|723.75|33
1613616090000|2021-02-18 02:41:30|727.92|723.92|728|724|728|724|727.78|723.78|34
1613616100000|2021-02-18 02:41:40|727.98|723.98|728.06|724.06|728.33|724.33|727.9|723.9|30
1613616110000|2021-02-18 02:41:50|728.09|724.09|727.32|723.32|728.13|724.13|727.32|723.32|26
1613616120000|2021-02-18 02:42:00|727.27|723.27|727.58|723.58|727.83|723.83|727.26|723.26|25
1613616130000|2021-02-18 02:42:10|727.63|723.63|727.58|723.58|727.73|723.73|727.57|723.57|29
1613616140000|2021-02-18 02:42:20|727.57|723.57|727.55|723.55|727.63|723.63|727.54|723.54|26
1613616150000|2021-02-18 02:42:30|727.56|723.56|727.36|723.36|727.56|723.56|727.36|723.36|18
1613616160000|2021-02-18 02:42:40|727.35|723.35|727.19|723.19|727.35|723.35|727.17|723.17|20
1613616170000|2021-02-18 02:42:50|727.22|723.22|727.38|723.38|727.41|723.41|726.94|722.94|29
1613616180000|2021-02-18 02:43:00|727.4|723.4|727.24|723.24|727.4|723.4|727.24|723.24|20
1613616190000|2021-02-18 02:43:10|727.19|723.19|726.87|722.87|727.19|723.19|726.84|722.84|15
1613616200000|2021-02-18 02:43:20|726.88|722.88|726.91|722.91|726.98|722.98|726.86|722.86|12
1613616210000|2021-02-18 02:43:30|726.89|722.89|726.94|722.94|727.01|723.01|726.89|722.89|11
1613616220000|2021-02-18 02:43:40|726.95|722.95|726.84|722.84|727.07|723.07|726.84|722.84|26
1613616230000|2021-02-18 02:43:50|726.85|722.85|726.85|722.85|726.88|722.88|726.84|722.84|10
1613616240000|2021-02-18 02:44:00|726.84|722.84|727.32|723.32|727.32|723.32|726.84|722.84|13
1613616250000|2021-02-18 02:44:10|727.18|723.18|727.58|723.58|727.58|723.58|727.14|723.14|34
1613616260000|2021-02-18 02:44:20|727.59|723.59|728.57|724.57|728.67|724.67|727.59|723.59|31
1613616270000|2021-02-18 02:44:30|728.55|724.55|728.59|724.59|728.67|724.67|728.47|724.47|22
1613616280000|2021-02-18 02:44:40|728.48|724.48|729.27|725.27|729.27|725.27|728.15|724.15|34
1613616290000|2021-02-18 02:44:50|729.3|725.3|729.73|725.73|729.84|725.84|729.3|725.3|25
1613616300000|2021-02-18 02:45:00|729.74|725.74|729.25|725.25|729.74|725.74|728.97|724.97|34
1613616310000|2021-02-18 02:45:10|729.26|725.26|729.77|725.77|729.9|725.9|729.16|725.16|35
1613616320000|2021-02-18 02:45:20|729.75|725.75|730.39|726.39|730.41|726.41|729.69|725.69|28
1613616330000|2021-02-18 02:45:30|730.42|726.42|730.44|726.44|730.48|726.48|730.39|726.39|18
1613616340000|2021-02-18 02:45:40|730.43|726.43|730.26|726.26|730.48|726.48|730.26|726.26|20
1613616350000|2021-02-18 02:45:50|730.13|726.13|730.04|726.04|730.17|726.17|729.54|725.54|34
1613616360000|2021-02-18 02:46:00|730.01|726.01|729.57|725.57|730.01|726.01|729.55|725.55|23
1613616370000|2021-02-18 02:46:10|729.58|725.58|729.5|725.5|729.64|725.64|729.45|725.45|32
1613616380000|2021-02-18 02:46:20|729.51|725.51|730.23|726.23|730.23|726.23|729.47|725.47|30
1613616390000|2021-02-18 02:46:30|730.2|726.2|729.5|725.5|730.2|726.2|729.45|725.45|26
1613616400000|2021-02-18 02:46:40|729.51|725.51|729.48|725.48|729.51|725.51|729.46|725.46|19
1613616410000|2021-02-18 02:46:50|729.47|725.47|728.99|724.99|729.48|725.48|728.99|724.99|29
1613616420000|2021-02-18 02:47:00|729|725|729.06|725.06|729.35|725.35|728.99|724.99|29
1613616430000|2021-02-18 02:47:10|729.11|725.11|728.57|724.57|729.13|725.13|728.57|724.57|27
1613616440000|2021-02-18 02:47:20|728.61|724.61|727.84|723.84|728.61|724.61|727.39|723.39|31
1613616450000|2021-02-18 02:47:30|727.91|723.91|728.46|724.46|728.61|724.61|727.56|723.56|33
1613616460000|2021-02-18 02:47:40|728.47|724.47|728.21|724.21|728.52|724.52|728.14|724.14|33
1613616470000|2021-02-18 02:47:50|728.18|724.18|727.59|723.59|728.18|724.18|727.58|723.58|35
1613616480000|2021-02-18 02:48:00|727.58|723.58|727.37|723.37|727.61|723.61|727.36|723.36|29
1613616490000|2021-02-18 02:48:10|727.36|723.36|727.15|723.15|727.44|723.44|727.15|723.15|27
1613616500000|2021-02-18 02:48:20|727.13|723.13|727.17|723.17|727.19|723.19|727.11|723.11|18
1613616510000|2021-02-18 02:48:30|727.21|723.21|727.04|723.04|727.46|723.46|727.04|723.04|33
1613616520000|2021-02-18 02:48:40|727.03|723.03|727.21|723.21|727.21|723.21|726.99|722.99|27
1613616530000|2021-02-18 02:48:50|727.28|723.28|727.43|723.43|727.46|723.46|727.28|723.28|29
1613616540000|2021-02-18 02:49:00|727.35|723.35|727.53|723.53|727.53|723.53|726.99|722.99|20
1613616550000|2021-02-18 02:49:10|727.52|723.52|727.18|723.18|727.64|723.64|727.18|723.18|32
1613616560000|2021-02-18 02:49:20|727.17|723.17|727.27|723.27|727.27|723.27|726.91|722.91|23
1613616570000|2021-02-18 02:49:30|727.32|723.32|727.28|723.28|727.38|723.38|727.23|723.23|23
1613616580000|2021-02-18 02:49:40|727.26|723.26|727.17|723.17|727.26|723.26|727.17|723.17|18
1613616590000|2021-02-18 02:49:50|727.19|723.19|727.19|723.19|727.25|723.25|727.11|723.11|23
1613616600000|2021-02-18 02:50:00|727.15|723.15|727.53|723.53|727.53|723.53|727.12|723.12|27
1613616610000|2021-02-18 02:50:10|727.5|723.5|728.09|724.09|728.1|724.1|727.34|723.34|16
1613616620000|2021-02-18 02:50:20|728.1|724.1|728.45|724.45|728.45|724.45|728.03|724.03|21
1613616630000|2021-02-18 02:50:30|728.46|724.46|728.36|724.36|728.63|724.63|728.36|724.36|31
1613616640000|2021-02-18 02:50:40|728.37|724.37|728.35|724.35|728.58|724.58|728.26|724.26|28
1613616650000|2021-02-18 02:50:50|728.36|724.36|728.39|724.39|728.59|724.59|728.32|724.32|30
1613616660000|2021-02-18 02:51:00|728.46|724.46|728.38|724.38|728.57|724.57|728.37|724.37|28
1613616670000|2021-02-18 02:51:10|728.37|724.37|728.59|724.59|728.68|724.68|728.33|724.33|26
1613616680000|2021-02-18 02:51:20|728.55|724.55|728.63|724.63|728.64|724.64|728.55|724.55|11
1613616690000|2021-02-18 02:51:30|728.66|724.66|728.53|724.53|728.73|724.73|728.43|724.43|29
1613616700000|2021-02-18 02:51:40|728.5|724.5|728.35|724.35|728.62|724.62|728.34|724.34|32
1613616710000|2021-02-18 02:51:50|728.31|724.31|727.55|723.55|728.38|724.38|727.46|723.46|28
1613616720000|2021-02-18 02:52:00|727.6|723.6|727.93|723.93|728|724|727.56|723.56|33
1613616730000|2021-02-18 02:52:10|727.89|723.89|728.57|724.57|728.62|724.62|727.89|723.89|36
1613616740000|2021-02-18 02:52:20|728.61|724.61|728.12|724.12|728.65|724.65|728.07|724.07|29
1613616750000|2021-02-18 02:52:30|728.06|724.06|728.1|724.1|728.45|724.45|728.05|724.05|30
1613616760000|2021-02-18 02:52:40|728.04|724.04|727.85|723.85|728.04|724.04|727.78|723.78|28
1613616770000|2021-02-18 02:52:50|727.87|723.87|727.88|723.88|727.94|723.94|727.79|723.79|30
1613616780000|2021-02-18 02:53:00|727.81|723.81|727.59|723.59|727.91|723.91|727.57|723.57|25
1613616790000|2021-02-18 02:53:10|727.6|723.6|727.32|723.32|727.68|723.68|727.24|723.24|20
1613616800000|2021-02-18 02:53:20|727.29|723.29|727.33|723.33|727.46|723.46|727.24|723.24|25
1613616810000|2021-02-18 02:53:30|727.6|723.6|727.76|723.76|727.81|723.81|727.58|723.58|27
1613616820000|2021-02-18 02:53:40|727.72|723.72|727.63|723.63|727.84|723.84|727.6|723.6|24
1613616830000|2021-02-18 02:53:50|727.6|723.6|727.6|723.6|727.64|723.64|727.5|723.5|23
1613616840000|2021-02-18 02:54:00|727.61|723.61|727.68|723.68|727.77|723.77|727.57|723.57|24
1613616850000|2021-02-18 02:54:10|727.64|723.64|727.4|723.4|727.77|723.77|727.4|723.4|21
1613616860000|2021-02-18 02:54:20|727.41|723.41|727.25|723.25|727.41|723.41|727.2|723.2|20
1613616870000|2021-02-18 02:54:30|727.3|723.3|727.3|723.3|727.3|723.3|727.24|723.24|18
1613616880000|2021-02-18 02:54:40|727.24|723.24|727.25|723.25|727.29|723.29|727.21|723.21|28
1613616890000|2021-02-18 02:54:50|727.24|723.24|727.21|723.21|727.26|723.26|727.18|723.18|18
1613616900000|2021-02-18 02:55:00|727.16|723.16|726.88|722.88|727.18|723.18|726.88|722.88|25
1613616910000|2021-02-18 02:55:10|726.89|722.89|727.06|723.06|727.19|723.19|726.89|722.89|20
1613616920000|2021-02-18 02:55:20|727.13|723.13|727.1|723.1|727.18|723.18|726.98|722.98|15
1613616930000|2021-02-18 02:55:30|727.06|723.06|726.98|722.98|727.21|723.21|726.95|722.95|28
1613616940000|2021-02-18 02:55:40|726.99|722.99|726.15|722.15|727|723|726.02|722.02|24
1613616950000|2021-02-18 02:55:50|726.17|722.17|726.43|722.43|726.5|722.5|726.17|722.17|25
1613616960000|2021-02-18 02:56:00|726.41|722.41|726.19|722.19|726.41|722.41|725.95|721.95|28
1613616970000|2021-02-18 02:56:10|726.15|722.15|725.84|721.84|726.25|722.25|725.76|721.76|18
1613616980000|2021-02-18 02:56:20|725.85|721.85|725.89|721.89|725.89|721.89|725.78|721.78|15
1613616990000|2021-02-18 02:56:30|725.88|721.88|726.67|722.67|726.68|722.68|725.79|721.79|25
1613617000000|2021-02-18 02:56:40|726.62|722.62|726.89|722.89|726.89|722.89|726.61|722.61|19
1613617010000|2021-02-18 02:56:50|726.93|722.93|727.33|723.33|727.47|723.47|726.93|722.93|20
1613617020000|2021-02-18 02:57:00|727.23|723.23|726.51|722.51|727.23|723.23|726.51|722.51|26
1613617030000|2021-02-18 02:57:10|726.47|722.47|726.48|722.48|726.54|722.54|726.42|722.42|30
1613617040000|2021-02-18 02:57:20|726.42|722.42|726.88|722.88|726.88|722.88|726.4|722.4|31
1613617050000|2021-02-18 02:57:30|726.89|722.89|726.5|722.5|726.94|722.94|726.24|722.24|34
1613617060000|2021-02-18 02:57:40|726.51|722.51|726.8|722.8|726.93|722.93|726.4|722.4|27
1613617070000|2021-02-18 02:57:50|726.79|722.79|726.97|722.97|726.98|722.98|726.78|722.78|24
1613617080000|2021-02-18 02:58:00|726.99|722.99|727.05|723.05|727.05|723.05|726.9|722.9|26
1613617090000|2021-02-18 02:58:10|727.03|723.03|726.91|722.91|727.09|723.09|726.84|722.84|29
1613617100000|2021-02-18 02:58:20|726.9|722.9|727|723|727.09|723.09|726.89|722.89|35
1613617110000|2021-02-18 02:58:30|727.03|723.03|726.99|722.99|727.07|723.07|726.98|722.98|25
1613617120000|2021-02-18 02:58:40|726.98|722.98|727.02|723.02|727.09|723.09|726.98|722.98|25
1613617130000|2021-02-18 02:58:50|726.98|722.98|726.72|722.72|727.03|723.03|726.67|722.67|34
1613617140000|2021-02-18 02:59:00|726.68|722.68|726.68|722.68|726.74|722.74|726.59|722.59|29
1613617150000|2021-02-18 02:59:10|726.67|722.67|726.82|722.82|727.09|723.09|726.66|722.66|27
1613617160000|2021-02-18 02:59:20|726.87|722.87|726.31|722.31|726.94|722.94|726.22|722.22|32
1613617170000|2021-02-18 02:59:30|726.28|722.28|726.46|722.46|726.47|722.47|726.27|722.27|26
1613617180000|2021-02-18 02:59:40|726.47|722.47|726.52|722.52|726.55|722.55|726.26|722.26|25
1613617190000|2021-02-18 02:59:50|726.51|722.51|726.59|722.59|726.61|722.61|726.46|722.46|21
1613617200000|2021-02-18 03:00:00|726.6|722.6|726.35|722.35|726.6|722.6|726.28|722.28|16
1613617210000|2021-02-18 03:00:10|726.36|722.36|726.39|722.39|726.5|722.5|726.33|722.33|12
1613617220000|2021-02-18 03:00:20|726.4|722.4|726.39|722.39|726.4|722.4|726.37|722.37|14
1613617230000|2021-02-18 03:00:30|726.37|722.37|726.4|722.4|726.46|722.46|726.29|722.29|14
1613617240000|2021-02-18 03:00:40|726.38|722.38|726.22|722.22|726.39|722.39|726.16|722.16|22
1613617250000|2021-02-18 03:00:50|726.18|722.18|725.78|721.78|726.18|722.18|725.72|721.72|26
1613617260000|2021-02-18 03:01:00|725.81|721.81|725.52|721.52|725.81|721.81|725.48|721.48|19
1613617270000|2021-02-18 03:01:10|725.55|721.55|725.35|721.35|725.56|721.56|725.35|721.35|18
1613617280000|2021-02-18 03:01:20|725.36|721.36|725.26|721.26|725.36|721.36|725.25|721.25|8
1613617290000|2021-02-18 03:01:30|725.25|721.25|725.58|721.58|725.61|721.61|725.25|721.25|22
1613617300000|2021-02-18 03:01:40|725.6|721.6|725.61|721.61|725.66|721.66|725.58|721.58|18
1613617310000|2021-02-18 03:01:50|725.63|721.63|725.65|721.65|725.96|721.96|725.57|721.57|26
1613617320000|2021-02-18 03:02:00|725.68|721.68|725.42|721.42|725.83|721.83|725.36|721.36|32
1613617330000|2021-02-18 03:02:10|725.41|721.41|725.49|721.49|725.57|721.57|725.36|721.36|32
1613617340000|2021-02-18 03:02:20|725.5|721.5|725.68|721.68|725.78|721.78|725.48|721.48|29
1613617350000|2021-02-18 03:02:30|725.72|721.72|725.55|721.55|725.81|721.81|725.55|721.55|24
1613617360000|2021-02-18 03:02:40|725.46|721.46|725.27|721.27|725.53|721.53|725.27|721.27|21
1613617370000|2021-02-18 03:02:50|725.28|721.28|725.33|721.33|725.49|721.49|724.97|720.97|31
1613617380000|2021-02-18 03:03:00|725.34|721.34|725.87|721.87|725.88|721.88|725.34|721.34|31
1613617390000|2021-02-18 03:03:10|725.86|721.86|726.41|722.41|726.43|722.43|725.83|721.83|23
1613617400000|2021-02-18 03:03:20|726.4|722.4|725.86|721.86|726.4|722.4|725.77|721.77|29
1613617410000|2021-02-18 03:03:30|725.82|721.82|725.6|721.6|726.12|722.12|725.6|721.6|27
1613617420000|2021-02-18 03:03:40|725.61|721.61|725.82|721.82|725.85|721.85|725.59|721.59|33
1613617430000|2021-02-18 03:03:50|725.92|721.92|725.73|721.73|725.96|721.96|725.71|721.71|24
1613617440000|2021-02-18 03:04:00|725.76|721.76|725.92|721.92|726.16|722.16|725.76|721.76|32
1613617450000|2021-02-18 03:04:10|725.81|721.81|726.33|722.33|726.49|722.49|725.81|721.81|20
1613617460000|2021-02-18 03:04:20|726.3|722.3|726.33|722.33|726.44|722.44|726.3|722.3|30
1613617470000|2021-02-18 03:04:30|726.35|722.35|726.31|722.31|726.5|722.5|726.31|722.31|24
1613617480000|2021-02-18 03:04:40|726.32|722.32|726.32|722.32|726.39|722.39|726.28|722.28|17
1613617490000|2021-02-18 03:04:50|726.28|722.28|726.36|722.36|726.49|722.49|726.27|722.27|8
1613617500000|2021-02-18 03:05:00|726.35|722.35|726.21|722.21|726.35|722.35|726.19|722.19|9
1613617510000|2021-02-18 03:05:10|726.07|722.07|726|722|726.07|722.07|725.83|721.83|18
1613617520000|2021-02-18 03:05:20|726.01|722.01|726.23|722.23|726.23|722.23|725.94|721.94|32
1613617530000|2021-02-18 03:05:30|726.21|722.21|726.25|722.25|726.25|722.25|725.86|721.86|29
1613617540000|2021-02-18 03:05:40|726.31|722.31|726.04|722.04|726.31|722.31|726.03|722.03|27
1613617550000|2021-02-18 03:05:50|726.12|722.12|725.92|721.92|726.19|722.19|725.92|721.92|28
1613617560000|2021-02-18 03:06:00|725.99|721.99|726.35|722.35|726.35|722.35|725.99|721.99|25
1613617570000|2021-02-18 03:06:10|726.29|722.29|726.09|722.09|726.37|722.37|726.06|722.06|31
1613617580000|2021-02-18 03:06:20|726.1|722.1|726.05|722.05|726.27|722.27|725.97|721.97|31
1613617590000|2021-02-18 03:06:30|726.17|722.17|726.22|722.22|726.33|722.33|726.11|722.11|14
1613617600000|2021-02-18 03:06:40|726.25|722.25|726.16|722.16|726.25|722.25|726.03|722.03|33
1613617610000|2021-02-18 03:06:50|726.14|722.14|726.18|722.18|726.34|722.34|726.12|722.12|17
1613617620000|2021-02-18 03:07:00|726.17|722.17|726.25|722.25|726.37|722.37|726.03|722.03|33
1613617630000|2021-02-18 03:07:10|726.08|722.08|726.15|722.15|726.18|722.18|725.91|721.91|19
1613617640000|2021-02-18 03:07:20|726.14|722.14|726.05|722.05|726.14|722.14|726.03|722.03|15
1613617650000|2021-02-18 03:07:30|725.99|721.99|725.89|721.89|726.01|722.01|725.88|721.88|20
1613617660000|2021-02-18 03:07:40|725.85|721.85|725.86|721.86|725.87|721.87|725.84|721.84|6
1613617670000|2021-02-18 03:07:50|725.85|721.85|725.94|721.94|725.94|721.94|725.8|721.8|19
1613617680000|2021-02-18 03:08:00|725.93|721.93|725.91|721.91|725.93|721.93|725.83|721.83|15
1613617690000|2021-02-18 03:08:10|725.85|721.85|725.9|721.9|725.94|721.94|725.85|721.85|24
1613617700000|2021-02-18 03:08:20|725.86|721.86|725.84|721.84|725.87|721.87|725.83|721.83|10
1613617710000|2021-02-18 03:08:30|725.87|721.87|725.77|721.77|725.87|721.87|725.65|721.65|30
1613617720000|2021-02-18 03:08:40|725.72|721.72|725.93|721.93|726.01|722.01|725.72|721.72|28
1613617730000|2021-02-18 03:08:50|726.01|722.01|726.17|722.17|726.24|722.24|725.93|721.93|29
1613617740000|2021-02-18 03:09:00|726.16|722.16|725.76|721.76|726.19|722.19|725.74|721.74|25
1613617750000|2021-02-18 03:09:10|725.97|721.97|725.91|721.91|725.99|721.99|725.75|721.75|27
1613617760000|2021-02-18 03:09:20|725.89|721.89|726.15|722.15|726.17|722.17|725.79|721.79|29
1613617770000|2021-02-18 03:09:30|726.13|722.13|726.01|722.01|726.21|722.21|726.01|722.01|26
1613617780000|2021-02-18 03:09:40|726.13|722.13|726.27|722.27|726.29|722.29|726.08|722.08|20
1613617790000|2021-02-18 03:09:50|726.06|722.06|726.52|722.52|726.56|722.56|726.01|722.01|30
1613617800000|2021-02-18 03:10:00|726.55|722.55|726.6|722.6|726.61|722.61|726.51|722.51|25
1613617810000|2021-02-18 03:10:10|726.58|722.58|726.82|722.82|727.03|723.03|726.58|722.58|30
1613617820000|2021-02-18 03:10:20|726.74|722.74|727.19|723.19|727.21|723.21|726.48|722.48|27
1613617830000|2021-02-18 03:10:30|727.09|723.09|726.38|722.38|727.14|723.14|726.34|722.34|35
1613617840000|2021-02-18 03:10:40|726.31|722.31|726.14|722.14|726.45|722.45|725.98|721.98|20
1613617850000|2021-02-18 03:10:50|726.17|722.17|726.28|722.28|726.44|722.44|726.14|722.14|23
1613617860000|2021-02-18 03:11:00|726.29|722.29|726.66|722.66|726.78|722.78|726.22|722.22|32
1613617870000|2021-02-18 03:11:10|726.62|722.62|727.02|723.02|727.05|723.05|726.53|722.53|17
1613617880000|2021-02-18 03:11:20|727.01|723.01|727.03|723.03|727.08|723.08|726.99|722.99|18
1613617890000|2021-02-18 03:11:30|727.06|723.06|726.67|722.67|727.08|723.08|726.67|722.67|25
1613617900000|2021-02-18 03:11:40|726.69|722.69|726.62|722.62|726.76|722.76|726.62|722.62|21
1613617910000|2021-02-18 03:11:50|726.65|722.65|726.63|722.63|726.75|722.75|726.56|722.56|28
1613617920000|2021-02-18 03:12:00|726.62|722.62|726.51|722.51|726.64|722.64|726.22|722.22|27
1613617930000|2021-02-18 03:12:10|726.52|722.52|726.45|722.45|726.52|722.52|726.35|722.35|22
1613617940000|2021-02-18 03:12:20|726.47|722.47|726.3|722.3|726.54|722.54|726.24|722.24|19
1613617950000|2021-02-18 03:12:30|726.26|722.26|725.86|721.86|726.26|722.26|725.86|721.86|21
1613617960000|2021-02-18 03:12:40|725.87|721.87|725.87|721.87|725.89|721.89|725.79|721.79|18
1613617970000|2021-02-18 03:12:50|725.83|721.83|725.89|721.89|725.92|721.92|725.83|721.83|18
1613617980000|2021-02-18 03:13:00|725.87|721.87|726.2|722.2|726.27|722.27|725.83|721.83|35
1613617990000|2021-02-18 03:13:10|726.21|722.21|726.78|722.78|726.8|722.8|726.04|722.04|22
1613618000000|2021-02-18 03:13:20|726.74|722.74|727.05|723.05|727.44|723.44|726.73|722.73|23
1613618010000|2021-02-18 03:13:30|726.91|722.91|726.46|722.46|727.01|723.01|726.42|722.42|26
1613618020000|2021-02-18 03:13:40|726.35|722.35|726.7|722.7|726.7|722.7|726.31|722.31|33
1613618030000|2021-02-18 03:13:50|726.73|722.73|726.88|722.88|726.95|722.95|726.72|722.72|18
1613618040000|2021-02-18 03:14:00|726.89|722.89|726.87|722.87|727.1|723.1|726.85|722.85|25
1613618050000|2021-02-18 03:14:10|726.88|722.88|727.07|723.07|727.13|723.13|726.84|722.84|26
1613618060000|2021-02-18 03:14:20|727.21|723.21|727.42|723.42|727.57|723.57|727.06|723.06|31
1613618070000|2021-02-18 03:14:30|727.41|723.41|727.16|723.16|727.48|723.48|727.02|723.02|31
1613618080000|2021-02-18 03:14:40|727.17|723.17|727.57|723.57|727.58|723.58|727.17|723.17|32
1613618090000|2021-02-18 03:14:50|727.24|723.24|727.31|723.31|727.41|723.41|727.14|723.14|28
1613618100000|2021-02-18 03:15:00|727.36|723.36|727.56|723.56|727.72|723.72|727.36|723.36|31
1613618110000|2021-02-18 03:15:10|727.53|723.53|727.26|723.26|727.76|723.76|727.23|723.23|29
1613618120000|2021-02-18 03:15:20|727.29|723.29|727.24|723.24|727.5|723.5|727.13|723.13|31
1613618130000|2021-02-18 03:15:30|727.23|723.23|727.1|723.1|727.26|723.26|727.07|723.07|30
1613618140000|2021-02-18 03:15:40|727.13|723.13|727.21|723.21|727.28|723.28|727.05|723.05|30
1613618150000|2021-02-18 03:15:50|727.2|723.2|727.1|723.1|727.33|723.33|726.94|722.94|26
1613618160000|2021-02-18 03:16:00|727.09|723.09|727.53|723.53|727.57|723.57|727.09|723.09|29
1613618170000|2021-02-18 03:16:10|727.54|723.54|727.57|723.57|727.66|723.66|727.47|723.47|26
1613618180000|2021-02-18 03:16:20|727.65|723.65|727.61|723.61|727.65|723.65|727.44|723.44|23
1613618190000|2021-02-18 03:16:30|727.62|723.62|727.62|723.62|727.62|723.62|727.5|723.5|19
1613618200000|2021-02-18 03:16:40|727.61|723.61|727.4|723.4|727.63|723.63|727.4|723.4|22
1613618210000|2021-02-18 03:16:50|727.42|723.42|727.26|723.26|727.47|723.47|727.25|723.25|22
1613618220000|2021-02-18 03:17:00|727.25|723.25|727.13|723.13|727.29|723.29|727.13|723.13|22
1613618230000|2021-02-18 03:17:10|727.11|723.11|726.98|722.98|727.11|723.11|726.98|722.98|11
1613618240000|2021-02-18 03:17:20|726.94|722.94|726.91|722.91|726.99|722.99|726.88|722.88|11
1613618250000|2021-02-18 03:17:30|726.88|722.88|726.36|722.36|726.91|722.91|725.92|721.92|26
1613618260000|2021-02-18 03:17:40|726.37|722.37|726.73|722.73|726.75|722.75|726.37|722.37|28
1613618270000|2021-02-18 03:17:50|726.72|722.72|726.59|722.59|726.75|722.75|726.5|722.5|29
1613618280000|2021-02-18 03:18:00|726.73|722.73|726.77|722.77|726.8|722.8|726.51|722.51|29
1613618290000|2021-02-18 03:18:10|726.78|722.78|726.68|722.68|726.78|722.78|726.64|722.64|21
1613618300000|2021-02-18 03:18:20|726.7|722.7|726.78|722.78|726.8|722.8|726.66|722.66|22
1613618310000|2021-02-18 03:18:30|726.75|722.75|726.6|722.6|726.8|722.8|726.6|722.6|23
1613618320000|2021-02-18 03:18:40|726.59|722.59|726.33|722.33|726.71|722.71|726.33|722.33|14
1613618330000|2021-02-18 03:18:50|726.35|722.35|726.47|722.47|726.55|722.55|726.34|722.34|22
1613618340000|2021-02-18 03:19:00|726.49|722.49|726.32|722.32|726.58|722.58|726.27|722.27|31
1613618350000|2021-02-18 03:19:10|726.31|722.31|726.42|722.42|726.52|722.52|726.3|722.3|27
1613618360000|2021-02-18 03:19:20|726.31|722.31|726.47|722.47|726.49|722.49|726.31|722.31|23
1613618370000|2021-02-18 03:19:30|726.48|722.48|726.6|722.6|726.61|722.61|726.3|722.3|35
1613618380000|2021-02-18 03:19:40|726.62|722.62|727.05|723.05|727.05|723.05|726.62|722.62|24
1613618390000|2021-02-18 03:19:50|727.09|723.09|726.86|722.86|727.15|723.15|726.81|722.81|33
1613618400000|2021-02-18 03:20:00|726.84|722.84|726.63|722.63|726.84|722.84|726.54|722.54|32
1613618410000|2021-02-18 03:20:10|726.71|722.71|726.53|722.53|726.71|722.71|726.43|722.43|27
1613618420000|2021-02-18 03:20:20|726.54|722.54|726.41|722.41|726.55|722.55|726.22|722.22|28
1613618430000|2021-02-18 03:20:30|726.38|722.38|726.06|722.06|726.4|722.4|726.04|722.04|27
1613618440000|2021-02-18 03:20:40|726.12|722.12|726.07|722.07|726.19|722.19|725.98|721.98|29
1613618450000|2021-02-18 03:20:50|725.98|721.98|725.6|721.6|726.11|722.11|725.42|721.42|25
1613618460000|2021-02-18 03:21:00|725.58|721.58|725.69|721.69|725.69|721.69|725.58|721.58|7
1613618470000|2021-02-18 03:21:10|725.66|721.66|725.38|721.38|725.69|721.69|725.32|721.32|26
1613618480000|2021-02-18 03:21:20|725.36|721.36|725.43|721.43|725.49|721.49|725.33|721.33|27
1613618490000|2021-02-18 03:21:30|725.4|721.4|725.08|721.08|725.4|721.4|725.08|721.08|17
1613618500000|2021-02-18 03:21:40|725.1|721.1|725.05|721.05|725.1|721.1|724.96|720.96|28
1613618510000|2021-02-18 03:21:50|725.04|721.04|724.83|720.83|725.04|721.04|724.74|720.74|28
1613618520000|2021-02-18 03:22:00|724.93|720.93|725.41|721.41|725.65|721.65|724.8|720.8|35
1613618530000|2021-02-18 03:22:10|725.21|721.21|724.7|720.7|725.22|721.22|724.67|720.67|31
1613618540000|2021-02-18 03:22:20|724.77|720.77|724.52|720.52|724.77|720.77|724.51|720.51|19
1613618550000|2021-02-18 03:22:30|724.55|720.55|724.49|720.49|724.57|720.57|724.48|720.48|16
1613618560000|2021-02-18 03:22:40|724.48|720.48|724.5|720.5|724.52|720.52|724.45|720.45|19
1613618570000|2021-02-18 03:22:50|724.39|720.39|724.33|720.33|724.48|720.48|724.29|720.29|26
1613618580000|2021-02-18 03:23:00|724.35|720.35|725.16|721.16|725.24|721.24|724.34|720.34|25
1613618590000|2021-02-18 03:23:10|725.15|721.15|724.72|720.72|725.15|721.15|724.72|720.72|32
1613618600000|2021-02-18 03:23:20|724.74|720.74|724.35|720.35|724.75|720.75|724.27|720.27|35
1613618610000|2021-02-18 03:23:30|724.43|720.43|724.34|720.34|724.45|720.45|724.3|720.3|25
1613618620000|2021-02-18 03:23:40|724.33|720.33|724.41|720.41|724.41|720.41|724.25|720.25|20
1613618630000|2021-02-18 03:23:50|724.37|720.37|724.46|720.46|724.86|720.86|724.35|720.35|30
1613618640000|2021-02-18 03:24:00|724.57|720.57|724.39|720.39|724.57|720.57|724.37|720.37|29
1613618650000|2021-02-18 03:24:10|724.42|720.42|724.42|720.42|724.44|720.44|724.35|720.35|28
1613618660000|2021-02-18 03:24:20|724.43|720.43|724.77|720.77|724.77|720.77|724.39|720.39|23
1613618670000|2021-02-18 03:24:30|724.75|720.75|724.57|720.57|724.75|720.75|724.51|720.51|27
1613618680000|2021-02-18 03:24:40|724.54|720.54|724.34|720.34|724.75|720.75|724.29|720.29|20
1613618690000|2021-02-18 03:24:50|724.35|720.35|724.19|720.19|724.35|720.35|724.19|720.19|24
1613618700000|2021-02-18 03:25:00|724.18|720.18|724.26|720.26|724.27|720.27|724.15|720.15|17
1613618710000|2021-02-18 03:25:10|724.25|720.25|724.17|720.17|724.26|720.26|724.17|720.17|12
1613618720000|2021-02-18 03:25:20|724.19|720.19|723.99|719.99|724.23|720.23|723.99|719.99|25
1613618730000|2021-02-18 03:25:30|723.92|719.92|724.04|720.04|724.06|720.06|723.92|719.92|27
1613618740000|2021-02-18 03:25:40|724.02|720.02|723.65|719.65|724.03|720.03|723.65|719.65|28
1613618750000|2021-02-18 03:25:50|723.64|719.64|723.51|719.51|723.64|719.64|723.15|719.15|32
1613618760000|2021-02-18 03:26:00|723.47|719.47|723.29|719.29|723.48|719.48|723.22|719.22|27
1613618770000|2021-02-18 03:26:10|723.31|719.31|723.14|719.14|723.31|719.31|723.07|719.07|21
1613618780000|2021-02-18 03:26:20|723.08|719.08|722.89|718.89|723.11|719.11|722.81|718.81|17
1613618790000|2021-02-18 03:26:30|722.87|718.87|722.99|718.99|723|719|722.85|718.85|22
1613618800000|2021-02-18 03:26:40|722.97|718.97|723.27|719.27|723.71|719.71|722.77|718.77|19
1613618810000|2021-02-18 03:26:50|723.24|719.24|723.17|719.17|723.65|719.65|723.17|719.17|32
1613618820000|2021-02-18 03:27:00|723.13|719.13|723.69|719.69|723.69|719.69|723.08|719.08|26
1613618830000|2021-02-18 03:27:10|723.63|719.63|723.22|719.22|723.64|719.64|722.98|718.98|36
1613618840000|2021-02-18 03:27:20|723.27|719.27|723.59|719.59|723.61|719.61|723.1|719.1|32
1613618850000|2021-02-18 03:27:30|723.55|719.55|724.08|720.08|724.11|720.11|723.55|719.55|28
1613618860000|2021-02-18 03:27:40|723.99|719.99|723.78|719.78|724.09|720.09|723.75|719.75|29
1613618870000|2021-02-18 03:27:50|723.77|719.77|723.27|719.27|723.77|719.77|723.27|719.27|23
1613618880000|2021-02-18 03:28:00|723.35|719.35|723.39|719.39|723.45|719.45|723.32|719.32|26
1613618890000|2021-02-18 03:28:10|723.36|719.36|723.37|719.37|723.4|719.4|723.31|719.31|20
1613618900000|2021-02-18 03:28:20|723.3|719.3|723.39|719.39|723.5|719.5|723.3|719.3|20
1613618910000|2021-02-18 03:28:30|723.4|719.4|723.38|719.38|723.46|719.46|723.33|719.33|24
1613618920000|2021-02-18 03:28:40|723.37|719.37|723.54|719.54|723.79|719.79|723.37|719.37|22
1613618930000|2021-02-18 03:28:50|723.48|719.48|723.51|719.51|723.71|719.71|723.39|719.39|32
1613618940000|2021-02-18 03:29:00|723.5|719.5|723.21|719.21|723.5|719.5|723.16|719.16|29
1613618950000|2021-02-18 03:29:10|723.22|719.22|723.32|719.32|723.32|719.32|723.16|719.16|29
1613618960000|2021-02-18 03:29:20|723.3|719.3|723.14|719.14|723.3|719.3|722.96|718.96|29
1613618970000|2021-02-18 03:29:30|723.17|719.17|722.99|718.99|723.4|719.4|722.97|718.97|28
1613618980000|2021-02-18 03:29:40|723|719|723.16|719.16|723.27|719.27|722.91|718.91|31
1613618990000|2021-02-18 03:29:50|723.14|719.14|722.77|718.77|723.29|719.29|722.77|718.77|33
1613619000000|2021-02-18 03:30:00|722.81|718.81|722.8|718.8|722.83|718.83|722.63|718.63|31
1613619010000|2021-02-18 03:30:10|722.82|718.82|722.87|718.87|722.93|718.93|722.72|718.72|28
1613619020000|2021-02-18 03:30:20|722.86|718.86|723.29|719.29|723.29|719.29|722.81|718.81|22
1613619030000|2021-02-18 03:30:30|723.26|719.26|723.3|719.3|723.5|719.5|723.07|719.07|28
1613619040000|2021-02-18 03:30:40|723.18|719.18|723.4|719.4|723.48|719.48|723.18|719.18|26
1613619050000|2021-02-18 03:30:50|723.46|719.46|723.6|719.6|723.6|719.6|723.2|719.2|26
1613619060000|2021-02-18 03:31:00|723.58|719.58|722.97|718.97|723.72|719.72|722.84|718.84|30
1613619070000|2021-02-18 03:31:10|722.95|718.95|722.86|718.86|722.97|718.97|722.77|718.77|26
1613619080000|2021-02-18 03:31:20|722.84|718.84|723.4|719.4|723.42|719.42|722.78|718.78|33
1613619090000|2021-02-18 03:31:30|723.39|719.39|723.47|719.47|723.59|719.59|723.1|719.1|31
1613619100000|2021-02-18 03:31:40|723.38|719.38|723.03|719.03|723.61|719.61|723.03|719.03|28
1613619110000|2021-02-18 03:31:50|722.92|718.92|723.09|719.09|723.15|719.15|722.92|718.92|25
1613619120000|2021-02-18 03:32:00|723.18|719.18|723.65|719.65|723.7|719.7|723.16|719.16|33
1613619130000|2021-02-18 03:32:10|723.6|719.6|723.51|719.51|723.6|719.6|723.35|719.35|30
1613619140000|2021-02-18 03:32:20|723.59|719.59|723.26|719.26|723.59|719.59|723.2|719.2|25
1613619150000|2021-02-18 03:32:30|723.28|719.28|723.18|719.18|723.28|719.28|723.18|719.18|12
1613619160000|2021-02-18 03:32:40|723.25|719.25|723.18|719.18|723.25|719.25|723.08|719.08|26
1613619170000|2021-02-18 03:32:50|723.16|719.16|723.4|719.4|723.51|719.51|723.16|719.16|32
1613619180000|2021-02-18 03:33:00|723.35|719.35|723.32|719.32|723.61|719.61|723.28|719.28|34
1613619190000|2021-02-18 03:33:10|723.31|719.31|723.24|719.24|723.32|719.32|723.17|719.17|24
1613619200000|2021-02-18 03:33:20|723.23|719.23|723.24|719.24|723.4|719.4|723.23|719.23|29
1613619210000|2021-02-18 03:33:30|723.25|719.25|723.24|719.24|723.27|719.27|723.21|719.21|20
1613619220000|2021-02-18 03:33:40|723.23|719.23|722.69|718.69|723.27|719.27|722.67|718.67|26
1613619230000|2021-02-18 03:33:50|722.67|718.67|722.67|718.67|722.7|718.7|722.66|718.66|26
1613619240000|2021-02-18 03:34:00|722.66|718.66|722.56|718.56|722.68|718.68|722.55|718.55|15
1613619250000|2021-02-18 03:34:10|722.55|718.55|722.65|718.65|722.65|718.65|722.55|718.55|20
1613619260000|2021-02-18 03:34:20|722.64|718.64|722.64|718.64|722.66|718.66|722.63|718.63|23
1613619270000|2021-02-18 03:34:30|722.63|718.63|722.63|718.63|722.65|718.65|722.63|718.63|13
1613619280000|2021-02-18 03:34:40|722.59|718.59|722.6|718.6|722.6|718.6|722.59|718.59|6
1613619290000|2021-02-18 03:34:50|722.59|718.59|722.59|718.59|722.67|718.67|722.59|718.59|11
1613619300000|2021-02-18 03:35:00|722.57|718.57|722.61|718.61|722.62|718.62|722.5|718.5|14
1613619310000|2021-02-18 03:35:10|722.62|718.62|722.59|718.59|722.62|718.62|722.59|718.59|12
1613619320000|2021-02-18 03:35:20|722.6|718.6|722.56|718.56|722.61|718.61|722.54|718.54|6
1613619330000|2021-02-18 03:35:30|722.55|718.55|722.61|718.61|722.64|718.64|722.55|718.55|11
1613619340000|2021-02-18 03:35:40|722.59|718.59|722.45|718.45|722.62|718.62|722.45|718.45|9
1613619350000|2021-02-18 03:35:50|722.35|718.35|722.57|718.57|722.62|718.62|722.29|718.29|24
1613619360000|2021-02-18 03:36:00|722.6|718.6|722.57|718.57|722.6|718.6|722.52|718.52|31
1613619370000|2021-02-18 03:36:10|722.56|718.56|722.19|718.19|722.56|718.56|722.05|718.05|25
1613619380000|2021-02-18 03:36:20|722.18|718.18|722.45|718.45|722.57|718.57|722.18|718.18|29
1613619390000|2021-02-18 03:36:30|722.47|718.47|722.3|718.3|722.47|718.47|722.25|718.25|28
1613619400000|2021-02-18 03:36:40|722.29|718.29|722.3|718.3|722.31|718.31|722.25|718.25|24
1613619410000|2021-02-18 03:36:50|722.29|718.29|722.55|718.55|722.55|718.55|722.29|718.29|29
1613619420000|2021-02-18 03:37:00|722.54|718.54|723.74|719.74|723.74|719.74|722.5|718.5|21
1613619430000|2021-02-18 03:37:10|723.71|719.71|723.25|719.25|723.72|719.72|723.25|719.25|26
1613619440000|2021-02-18 03:37:20|723.26|719.26|723.27|719.27|723.44|719.44|723.23|719.23|26
1613619450000|2021-02-18 03:37:30|723.22|719.22|723.01|719.01|723.22|719.22|722.87|718.87|23
1613619460000|2021-02-18 03:37:40|723.02|719.02|723.01|719.01|723.04|719.04|722.99|718.99|13
1613619470000|2021-02-18 03:37:50|722.98|718.98|723.25|719.25|723.42|719.42|722.98|718.98|17
1613619480000|2021-02-18 03:38:00|723.24|719.24|722.95|718.95|723.24|719.24|722.74|718.74|35
1613619490000|2021-02-18 03:38:10|722.91|718.91|722.99|718.99|723.03|719.03|722.88|718.88|23
1613619500000|2021-02-18 03:38:20|722.93|718.93|723.11|719.11|723.16|719.16|722.91|718.91|24
1613619510000|2021-02-18 03:38:30|723.05|719.05|722.82|718.82|723.05|719.05|722.65|718.65|34
1613619520000|2021-02-18 03:38:40|722.84|718.84|722.65|718.65|722.85|718.85|722.65|718.65|24
1613619530000|2021-02-18 03:38:50|722.63|718.63|722.55|718.55|722.65|718.65|722.45|718.45|28
1613619540000|2021-02-18 03:39:00|722.54|718.54|722.37|718.37|722.55|718.55|722.37|718.37|26
1613619550000|2021-02-18 03:39:10|722.38|718.38|722.43|718.43|722.43|718.43|722.37|718.37|15
1613619560000|2021-02-18 03:39:20|722.48|718.48|722.35|718.35|722.49|718.49|722.31|718.31|18
1613619570000|2021-02-18 03:39:30|722.37|718.37|722.35|718.35|722.37|718.37|722.3|718.3|22
1613619580000|2021-02-18 03:39:40|722.31|718.31|722.31|718.31|722.35|718.35|722.28|718.28|26
1613619590000|2021-02-18 03:39:50|722.32|718.32|722.25|718.25|722.32|718.32|722.23|718.23|18
1613619600000|2021-02-18 03:40:00|722.26|718.26|722.07|718.07|722.27|718.27|722.07|718.07|22
1613619610000|2021-02-18 03:40:10|722.08|718.08|721.92|717.92|722.08|718.08|721.91|717.91|14
1613619620000|2021-02-18 03:40:20|721.88|717.88|721.57|717.57|721.88|717.88|721.53|717.53|24
1613619630000|2021-02-18 03:40:30|721.56|717.56|722.03|718.03|722.03|718.03|721.3|717.3|36
1613619640000|2021-02-18 03:40:40|722.04|718.04|721.59|717.59|722.07|718.07|721.59|717.59|27
1613619650000|2021-02-18 03:40:50|721.58|717.58|721.03|717.03|721.58|717.58|721.03|717.03|20
1613619660000|2021-02-18 03:41:00|721.04|717.04|720.73|716.73|721.34|717.34|720.72|716.72|27
1613619670000|2021-02-18 03:41:10|720.72|716.72|721.09|717.09|721.09|717.09|720.72|716.72|31
1613619680000|2021-02-18 03:41:20|721.08|717.08|721|717|721.22|717.22|720.99|716.99|21
1613619690000|2021-02-18 03:41:30|721.03|717.03|721|717|721.03|717.03|720.91|716.91|26
1613619700000|2021-02-18 03:41:40|721.13|717.13|720.84|716.84|721.13|717.13|720.79|716.79|19
1613619710000|2021-02-18 03:41:50|721.01|717.01|721.01|717.01|721.15|717.15|721.01|717.01|27
1613619720000|2021-02-18 03:42:00|721.06|717.06|720.72|716.72|721.07|717.07|720.66|716.66|30
1613619730000|2021-02-18 03:42:10|720.66|716.66|720.71|716.71|720.96|716.96|720.66|716.66|25
1613619740000|2021-02-18 03:42:20|720.69|716.69|720.84|716.84|720.87|716.87|720.67|716.67|25
1613619750000|2021-02-18 03:42:30|720.85|716.85|720.71|716.71|720.87|716.87|720.68|716.68|30
1613619760000|2021-02-18 03:42:40|720.69|716.69|720.77|716.77|720.77|716.77|720.68|716.68|26
1613619770000|2021-02-18 03:42:50|720.69|716.69|720.43|716.43|720.69|716.69|720.43|716.43|17
1613619780000|2021-02-18 03:43:00|720.42|716.42|720.51|716.51|720.6|716.6|720.41|716.41|23
1613619790000|2021-02-18 03:43:10|720.52|716.52|720.55|716.55|720.56|716.56|720.4|716.4|27
1613619800000|2021-02-18 03:43:20|720.52|716.52|720.67|716.67|720.67|716.67|720.32|716.32|26
1613619810000|2021-02-18 03:43:30|720.66|716.66|720.64|716.64|720.66|716.66|720.54|716.54|19
1613619820000|2021-02-18 03:43:40|720.63|716.63|720.63|716.63|720.65|716.65|720.62|716.62|20
1613619830000|2021-02-18 03:43:50|720.62|716.62|720.64|716.64|720.65|716.65|720.61|716.61|13
1613619840000|2021-02-18 03:44:00|720.63|716.63|720.62|716.62|720.65|716.65|720.48|716.48|24
1613619850000|2021-02-18 03:44:10|720.66|716.66|720.94|716.94|721.06|717.06|720.56|716.56|29
1613619860000|2021-02-18 03:44:20|720.93|716.93|720.83|716.83|721.08|717.08|720.79|716.79|27
1613619870000|2021-02-18 03:44:30|720.89|716.89|721.11|717.11|721.61|717.61|720.89|716.89|33
1613619880000|2021-02-18 03:44:40|720.81|716.81|720.69|716.69|720.81|716.81|720.44|716.44|26
1613619890000|2021-02-18 03:44:50|720.65|716.65|720.69|716.69|720.82|716.82|720.64|716.64|16
1613619900000|2021-02-18 03:45:00|720.7|716.7|720.67|716.67|720.73|716.73|720.67|716.67|13
1613619910000|2021-02-18 03:45:10|720.68|716.68|720.6|716.6|720.68|716.68|720.42|716.42|16
1613619920000|2021-02-18 03:45:20|720.57|716.57|720.49|716.49|720.67|716.67|720.49|716.49|11
1613619930000|2021-02-18 03:45:30|720.46|716.46|720.65|716.65|720.68|716.68|720.46|716.46|12
1613619940000|2021-02-18 03:45:40|720.56|716.56|720.76|716.76|720.78|716.78|720.53|716.53|26
1613619950000|2021-02-18 03:45:50|720.68|716.68|720.7|716.7|720.94|716.94|720.55|716.55|22
1613619960000|2021-02-18 03:46:00|720.71|716.71|720.58|716.58|720.79|716.79|720.5|716.5|22
1613619970000|2021-02-18 03:46:10|720.57|716.57|720.77|716.77|720.81|716.81|720.55|716.55|20
1613619980000|2021-02-18 03:46:20|720.67|716.67|720.68|716.68|720.76|716.76|720.57|716.57|26
1613619990000|2021-02-18 03:46:30|720.76|716.76|720.6|716.6|721.06|717.06|720.53|716.53|26
1613620000000|2021-02-18 03:46:40|720.61|716.61|720.71|716.71|720.71|716.71|720.56|716.56|19
1613620010000|2021-02-18 03:46:50|720.67|716.67|720.79|716.79|720.83|716.83|720.62|716.62|22
1613620020000|2021-02-18 03:47:00|720.8|716.8|720.58|716.58|720.97|716.97|720.58|716.58|32
1613620030000|2021-02-18 03:47:10|720.6|716.6|720.71|716.71|720.8|716.8|720.54|716.54|27
1613620040000|2021-02-18 03:47:20|720.7|716.7|720.7|716.7|720.97|716.97|720.65|716.65|19
1613620050000|2021-02-18 03:47:30|720.76|716.76|720.81|716.81|720.97|716.97|720.61|716.61|35
1613620060000|2021-02-18 03:47:40|720.76|716.76|721|717|721.1|717.1|720.76|716.76|31
1613620070000|2021-02-18 03:47:50|721.01|717.01|721.14|717.14|721.21|717.21|721.01|717.01|23
1613620080000|2021-02-18 03:48:00|721.11|717.11|720.59|716.59|721.25|717.25|720.51|716.51|28
1613620090000|2021-02-18 03:48:10|720.6|716.6|720.64|716.64|720.79|716.79|720.54|716.54|17
1613620100000|2021-02-18 03:48:20|720.6|716.6|720.48|716.48|720.61|716.61|720.47|716.47|12
1613620110000|2021-02-18 03:48:30|720.5|716.5|720.23|716.23|720.5|716.5|720.18|716.18|20
1613620120000|2021-02-18 03:48:40|720.25|716.25|720.13|716.13|720.25|716.25|720.1|716.1|23
1613620130000|2021-02-18 03:48:50|720.15|716.15|720.3|716.3|720.45|716.45|720.15|716.15|22
1613620140000|2021-02-18 03:49:00|720.27|716.27|719.55|715.55|720.27|716.27|719.55|715.55|27
1613620150000|2021-02-18 03:49:10|719.57|715.57|719.99|715.99|720.2|716.2|719.57|715.57|21
1613620160000|2021-02-18 03:49:20|719.98|715.98|719.97|715.97|720.17|716.17|719.66|715.66|32
1613620170000|2021-02-18 03:49:30|719.94|715.94|720.05|716.05|720.05|716.05|719.76|715.76|24
1613620180000|2021-02-18 03:49:40|720.01|716.01|720.19|716.19|720.34|716.34|719.99|715.99|25
1613620190000|2021-02-18 03:49:50|720.18|716.18|720.24|716.24|720.36|716.36|719.94|715.94|34
1613620200000|2021-02-18 03:50:00|720.14|716.14|720.51|716.51|720.51|716.51|720.14|716.14|29
1613620210000|2021-02-18 03:50:10|720.53|716.53|720.72|716.72|720.74|716.74|720.47|716.47|21
1613620220000|2021-02-18 03:50:20|720.69|716.69|720.51|716.51|720.71|716.71|720.51|716.51|19
1613620230000|2021-02-18 03:50:30|720.52|716.52|720.36|716.36|720.52|716.52|720.33|716.33|25
1613620240000|2021-02-18 03:50:40|720.31|716.31|720.44|716.44|720.44|716.44|720.17|716.17|30
1613620250000|2021-02-18 03:50:50|720.36|716.36|720.42|716.42|720.57|716.57|720.36|716.36|27
1613620260000|2021-02-18 03:51:00|720.4|716.4|720.29|716.29|720.56|716.56|720.29|716.29|30
1613620270000|2021-02-18 03:51:10|720.39|716.39|720.11|716.11|720.57|716.57|720.06|716.06|26
1613620280000|2021-02-18 03:51:20|720.13|716.13|720.28|716.28|720.28|716.28|720.06|716.06|35
1613620290000|2021-02-18 03:51:30|720.2|716.2|720.26|716.26|720.34|716.34|720.01|716.01|34
1613620300000|2021-02-18 03:51:40|720.3|716.3|720.19|716.19|720.3|716.3|720.05|716.05|30
1613620310000|2021-02-18 03:51:50|720.17|716.17|720.16|716.16|720.27|716.27|720.15|716.15|19
1613620320000|2021-02-18 03:52:00|720.17|716.17|719.93|715.93|720.23|716.23|719.83|715.83|32
1613620330000|2021-02-18 03:52:10|719.94|715.94|720.06|716.06|720.09|716.09|719.87|715.87|20
1613620340000|2021-02-18 03:52:20|720.08|716.08|720.22|716.22|720.28|716.28|719.96|715.96|29
1613620350000|2021-02-18 03:52:30|720.23|716.23|720.11|716.11|720.33|716.33|720.02|716.02|28
1613620360000|2021-02-18 03:52:40|720.1|716.1|720.09|716.09|720.16|716.16|720.05|716.05|28
1613620370000|2021-02-18 03:52:50|720.1|716.1|720.13|716.13|720.27|716.27|720.06|716.06|26
1613620380000|2021-02-18 03:53:00|720.12|716.12|719.84|715.84|720.23|716.23|719.84|715.84|25
1613620390000|2021-02-18 03:53:10|719.96|715.96|719.92|715.92|720.25|716.25|719.74|715.74|24
1613620400000|2021-02-18 03:53:20|719.9|715.9|719.64|715.64|720.29|716.29|719.59|715.59|31
1613620410000|2021-02-18 03:53:30|719.58|715.58|719.17|715.17|719.58|715.58|718.79|714.79|29
1613620420000|2021-02-18 03:53:40|719.16|715.16|719.17|715.17|719.21|715.21|719.07|715.07|30
1613620430000|2021-02-18 03:53:50|719.14|715.14|719.21|715.21|719.3|715.3|719.11|715.11|30
1613620440000|2021-02-18 03:54:00|719.3|715.3|719.2|715.2|719.56|715.56|719.06|715.06|35
1613620450000|2021-02-18 03:54:10|719.19|715.19|719.14|715.14|719.26|715.26|719.14|715.14|26
1613620460000|2021-02-18 03:54:20|719.17|715.17|719.28|715.28|719.38|715.38|719.14|715.14|21
1613620470000|2021-02-18 03:54:30|719.32|715.32|719.11|715.11|719.41|715.41|719.09|715.09|21
1613620480000|2021-02-18 03:54:40|719.13|715.13|718.89|714.89|719.13|715.13|718.85|714.85|14
1613620490000|2021-02-18 03:54:50|718.85|714.85|719.42|715.42|719.42|715.42|718.77|714.77|36
1613620500000|2021-02-18 03:55:00|719.47|715.47|719.04|715.04|719.66|715.66|719.01|715.01|33
1613620510000|2021-02-18 03:55:10|719.06|715.06|719|715|719.14|715.14|718.97|714.97|26
1613620520000|2021-02-18 03:55:20|719.01|715.01|719.17|715.17|719.18|715.18|718.98|714.98|30
1613620530000|2021-02-18 03:55:30|719.18|715.18|719.11|715.11|719.18|715.18|719.1|715.1|10
1613620540000|2021-02-18 03:55:40|719.12|715.12|719.57|715.57|719.57|715.57|719.12|715.12|18
1613620550000|2021-02-18 03:55:50|719.54|715.54|718.87|714.87|719.54|715.54|718.86|714.86|22
1613620560000|2021-02-18 03:56:00|718.9|714.9|718.96|714.96|719.07|715.07|718.89|714.89|21
1613620570000|2021-02-18 03:56:10|718.97|714.97|718.88|714.88|719.02|715.02|718.87|714.87|17
1613620580000|2021-02-18 03:56:20|718.87|714.87|719.02|715.02|719.02|715.02|718.85|714.85|22
1613620590000|2021-02-18 03:56:30|719.01|715.01|718.88|714.88|719.01|715.01|718.88|714.88|13
1613620600000|2021-02-18 03:56:40|718.9|714.9|718.69|714.69|718.9|714.9|718.69|714.69|10
1613620610000|2021-02-18 03:56:50|718.7|714.7|718.52|714.52|718.8|714.8|718.52|714.52|15
1613620620000|2021-02-18 03:57:00|718.5|714.5|718.47|714.47|718.6|714.6|718.47|714.47|29
1613620630000|2021-02-18 03:57:10|718.4|714.4|718.48|714.48|718.58|714.58|718.39|714.39|24
1613620640000|2021-02-18 03:57:20|718.47|714.47|718.41|714.41|718.48|714.48|718.41|714.41|25
1613620650000|2021-02-18 03:57:30|718.4|714.4|718.64|714.64|718.67|714.67|718.4|714.4|19
1613620660000|2021-02-18 03:57:40|718.55|714.55|718.56|714.56|718.89|714.89|718.41|714.41|32
1613620670000|2021-02-18 03:57:50|718.52|714.52|718.73|714.73|718.79|714.79|718.42|714.42|33
1613620680000|2021-02-18 03:58:00|718.72|714.72|719.12|715.12|719.14|715.14|718.72|714.72|17
1613620690000|2021-02-18 03:58:10|719.13|715.13|719.52|715.52|719.64|715.64|719.13|715.13|25
1613620700000|2021-02-18 03:58:20|719.53|715.53|719.53|715.53|719.6|715.6|719.42|715.42|32
1613620710000|2021-02-18 03:58:30|719.52|715.52|719.74|715.74|719.85|715.85|719.52|715.52|22
1613620720000|2021-02-18 03:58:40|719.75|715.75|719.69|715.69|719.92|715.92|719.61|715.61|26
1613620730000|2021-02-18 03:58:50|719.7|715.7|719.73|715.73|719.74|715.74|719.62|715.62|31
1613620740000|2021-02-18 03:59:00|719.74|715.74|719.3|715.3|719.76|715.76|719.26|715.26|32
1613620750000|2021-02-18 03:59:10|719.29|715.29|719.43|715.43|719.48|715.48|719.26|715.26|26
1613620760000|2021-02-18 03:59:20|719.35|715.35|719.45|715.45|719.46|715.46|719.28|715.28|20
1613620770000|2021-02-18 03:59:30|719.28|715.28|719.29|715.29|719.45|715.45|719.23|715.23|31
1613620780000|2021-02-18 03:59:40|719.27|715.27|719.48|715.48|719.48|715.48|719.23|715.23|29
1613620790000|2021-02-18 03:59:50|719.44|715.44|719.45|715.45|719.53|715.53|719.41|715.41|17
1613620800000|2021-02-18 04:00:00|719.51|715.51|719.24|715.24|719.72|715.72|719.24|715.24|32
1613620810000|2021-02-18 04:00:10|719.25|715.25|718.81|714.81|719.37|715.37|718.81|714.81|33
1613620820000|2021-02-18 04:00:20|718.75|714.75|717.68|713.68|718.75|714.75|717.68|713.68|29
1613620830000|2021-02-18 04:00:30|717.69|713.69|717.79|713.79|717.79|713.79|717.59|713.59|27
1613620840000|2021-02-18 04:00:40|717.71|713.71|717.13|713.13|717.72|713.72|717.08|713.08|34
1613620850000|2021-02-18 04:00:50|717.1|713.1|717.09|713.09|717.1|713.1|716.85|712.85|23
1613620860000|2021-02-18 04:01:00|717.19|713.19|717.18|713.18|717.49|713.49|717.07|713.07|33
1613620870000|2021-02-18 04:01:10|717.21|713.21|717.38|713.38|717.69|713.69|717.17|713.17|31
1613620880000|2021-02-18 04:01:20|717.37|713.37|717.05|713.05|717.44|713.44|716.97|712.97|30
1613620890000|2021-02-18 04:01:30|717.07|713.07|717.02|713.02|717.26|713.26|716.95|712.95|33
1613620900000|2021-02-18 04:01:40|717.03|713.03|716.96|712.96|717.08|713.08|716.88|712.88|17
1613620910000|2021-02-18 04:01:50|716.97|712.97|716.8|712.8|716.98|712.98|716.8|712.8|10
1613620920000|2021-02-18 04:02:00|716.77|712.77|716.96|712.96|717.02|713.02|716.7|712.7|17
1613620930000|2021-02-18 04:02:10|716.97|712.97|716.77|712.77|717.13|713.13|716.74|712.74|26
1613620940000|2021-02-18 04:02:20|716.76|712.76|716.76|712.76|717.03|713.03|716.74|712.74|32
1613620950000|2021-02-18 04:02:30|716.74|712.74|716.78|712.78|716.78|712.78|716.66|712.66|23
1613620960000|2021-02-18 04:02:40|716.73|712.73|716.77|712.77|716.79|712.79|716.62|712.62|29
1613620970000|2021-02-18 04:02:50|716.76|712.76|716.92|712.92|717.02|713.02|716.65|712.65|34
1613620980000|2021-02-18 04:03:00|716.86|712.86|716.95|712.95|717.04|713.04|716.74|712.74|36
1613620990000|2021-02-18 04:03:10|716.83|712.83|717.35|713.35|717.36|713.36|716.79|712.79|28
1613621000000|2021-02-18 04:03:20|717.36|713.36|717.79|713.79|717.79|713.79|717.29|713.29|27
1613621010000|2021-02-18 04:03:30|717.82|713.82|718.01|714.01|718.14|714.14|717.82|713.82|34
1613621020000|2021-02-18 04:03:40|718.1|714.1|718.11|714.11|718.22|714.22|718.08|714.08|36
1613621030000|2021-02-18 04:03:50|718.12|714.12|718.44|714.44|718.48|714.48|717.97|713.97|33
1613621040000|2021-02-18 04:04:00|718.46|714.46|717.46|713.46|718.56|714.56|717.46|713.46|31
1613621050000|2021-02-18 04:04:10|717.38|713.38|717.49|713.49|717.49|713.49|717.33|713.33|17
1613621060000|2021-02-18 04:04:20|717.48|713.48|717.51|713.51|717.6|713.6|717.43|713.43|29
1613621070000|2021-02-18 04:04:30|717.48|713.48|717.17|713.17|717.53|713.53|717.17|713.17|22
1613621080000|2021-02-18 04:04:40|717.22|713.22|717.36|713.36|717.36|713.36|717.09|713.09|17
1613621090000|2021-02-18 04:04:50|717.38|713.38|717.21|713.21|717.58|713.58|717.21|713.21|17
1613621100000|2021-02-18 04:05:00|717.22|713.22|716.76|712.76|717.46|713.46|716.73|712.73|25
1613621110000|2021-02-18 04:05:10|716.77|712.77|716.8|712.8|716.83|712.83|716.76|712.76|13
1613621120000|2021-02-18 04:05:20|716.79|712.79|716.4|712.4|716.8|712.8|716.37|712.37|15
1613621130000|2021-02-18 04:05:30|716.31|712.31|716.71|712.71|716.74|712.74|716.18|712.18|24
1613621140000|2021-02-18 04:05:40|716.7|712.7|716.97|712.97|717.2|713.2|716.55|712.55|30
1613621150000|2021-02-18 04:05:50|717|713|716.54|712.54|717.06|713.06|716.49|712.49|23
1613621160000|2021-02-18 04:06:00|716.53|712.53|716.61|712.61|716.76|712.76|716.52|712.52|18
1613621170000|2021-02-18 04:06:10|716.58|712.58|716.82|712.82|717.01|713.01|716.58|712.58|24
1613621180000|2021-02-18 04:06:20|716.8|712.8|717.57|713.57|717.6|713.6|716.78|712.78|24
1613621190000|2021-02-18 04:06:30|717.58|713.58|717.76|713.76|717.89|713.89|717.56|713.56|33
1613621200000|2021-02-18 04:06:40|717.84|713.84|717.84|713.84|717.97|713.97|717.77|713.77|26
1613621210000|2021-02-18 04:06:50|717.74|713.74|717.62|713.62|717.74|713.74|717.48|713.48|21
1613621220000|2021-02-18 04:07:00|717.63|713.63|717.45|713.45|717.68|713.68|717.44|713.44|22
1613621230000|2021-02-18 04:07:10|717.41|713.41|717.3|713.3|717.53|713.53|717.28|713.28|18
1613621240000|2021-02-18 04:07:20|717.31|713.31|716.92|712.92|717.31|713.31|716.87|712.87|27
1613621250000|2021-02-18 04:07:30|716.87|712.87|716.82|712.82|716.94|712.94|716.78|712.78|24
1613621260000|2021-02-18 04:07:40|716.83|712.83|717.1|713.1|717.26|713.26|716.82|712.82|31
1613621270000|2021-02-18 04:07:50|717.09|713.09|717.42|713.42|717.57|713.57|717.09|713.09|29
1613621280000|2021-02-18 04:08:00|717.4|713.4|716.98|712.98|717.4|713.4|716.82|712.82|25
1613621290000|2021-02-18 04:08:10|716.89|712.89|716.78|712.78|717.16|713.16|716.74|712.74|25
1613621300000|2021-02-18 04:08:20|716.79|712.79|716.58|712.58|716.86|712.86|716.36|712.36|31
1613621310000|2021-02-18 04:08:30|716.6|712.6|717.11|713.11|717.11|713.11|716.6|712.6|27
1613621320000|2021-02-18 04:08:40|717.02|713.02|716.95|712.95|717.06|713.06|716.87|712.87|27
1613621330000|2021-02-18 04:08:50|716.93|712.93|716.91|712.91|717|713|716.9|712.9|16
1613621340000|2021-02-18 04:09:00|716.93|712.93|716.87|712.87|716.97|712.97|716.85|712.85|24
1613621350000|2021-02-18 04:09:10|716.91|712.91|716.5|712.5|716.91|712.91|716.43|712.43|28
1613621360000|2021-02-18 04:09:20|716.53|712.53|716.48|712.48|716.53|712.53|716.34|712.34|31
1613621370000|2021-02-18 04:09:30|716.49|712.49|716.3|712.3|716.49|712.49|716.3|712.3|28
1613621380000|2021-02-18 04:09:40|716.34|712.34|716.06|712.06|716.36|712.36|716.04|712.04|24
1613621390000|2021-02-18 04:09:50|716.05|712.05|715.91|711.91|716.05|712.05|715.89|711.89|22
1613621400000|2021-02-18 04:10:00|715.9|711.9|715.83|711.83|715.91|711.91|715.77|711.77|16
1613621410000|2021-02-18 04:10:10|715.82|711.82|715.87|711.87|715.91|711.91|715.71|711.71|25
1613621420000|2021-02-18 04:10:20|715.88|711.88|715.69|711.69|716.08|712.08|715.69|711.69|25
1613621430000|2021-02-18 04:10:30|715.75|711.75|715.69|711.69|715.75|711.75|715.43|711.43|25
1613621440000|2021-02-18 04:10:40|715.68|711.68|716.47|712.47|716.47|712.47|715.68|711.68|33
1613621450000|2021-02-18 04:10:50|716.38|712.38|716.68|712.68|716.85|712.85|716.38|712.38|25
1613621460000|2021-02-18 04:11:00|716.69|712.69|716.65|712.65|716.78|712.78|716.64|712.64|23
1613621470000|2021-02-18 04:11:10|716.64|712.64|716.75|712.75|716.86|712.86|716.61|712.61|27
1613621480000|2021-02-18 04:11:20|716.77|712.77|716.73|712.73|716.78|712.78|716.69|712.69|23
1613621490000|2021-02-18 04:11:30|716.72|712.72|716.8|712.8|716.86|712.86|716.68|712.68|30
1613621500000|2021-02-18 04:11:40|716.75|712.75|716.75|712.75|716.83|712.83|716.67|712.67|26
1613621510000|2021-02-18 04:11:50|716.78|712.78|716.82|712.82|716.86|712.86|716.68|712.68|22
1613621520000|2021-02-18 04:12:00|716.77|712.77|716.66|712.66|716.92|712.92|716.58|712.58|24
1613621530000|2021-02-18 04:12:10|716.71|712.71|716.81|712.81|716.81|712.81|716.61|712.61|34
1613621540000|2021-02-18 04:12:20|716.94|712.94|716.86|712.86|717|713|716.82|712.82|26
1613621550000|2021-02-18 04:12:30|716.83|712.83|716.68|712.68|716.9|712.9|716.59|712.59|23
1613621560000|2021-02-18 04:12:40|716.72|712.72|716.6|712.6|716.72|712.72|716.48|712.48|28
1613621570000|2021-02-18 04:12:50|716.54|712.54|716.74|712.74|716.76|712.76|716.4|712.4|35
1613621580000|2021-02-18 04:13:00|716.72|712.72|716.19|712.19|716.72|712.72|716.17|712.17|27
1613621590000|2021-02-18 04:13:10|716.17|712.17|716.3|712.3|716.31|712.31|716.14|712.14|19
1613621600000|2021-02-18 04:13:20|716.31|712.31|716.3|712.3|716.4|712.4|716.13|712.13|29
1613621610000|2021-02-18 04:13:30|716.29|712.29|716.31|712.31|716.32|712.32|716.23|712.23|24
1613621620000|2021-02-18 04:13:40|716.32|712.32|716.1|712.1|716.38|712.38|716.02|712.02|29
1613621630000|2021-02-18 04:13:50|716.08|712.08|716.22|712.22|716.28|712.28|715.98|711.98|28
1613621640000|2021-02-18 04:14:00|716.21|712.21|715.98|711.98|716.22|712.22|715.91|711.91|27
1613621650000|2021-02-18 04:14:10|716.06|712.06|716|712|716.06|712.06|715.95|711.95|19
1613621660000|2021-02-18 04:14:20|715.99|711.99|716.02|712.02|716.15|712.15|715.93|711.93|31
1613621670000|2021-02-18 04:14:30|716|712|716.12|712.12|716.12|712.12|716|712|18
1613621680000|2021-02-18 04:14:40|716.11|712.11|716.04|712.04|716.21|712.21|716.02|712.02|30
1613621690000|2021-02-18 04:14:50|716.05|712.05|716.09|712.09|716.17|712.17|715.99|711.99|25
1613621700000|2021-02-18 04:15:00|716.08|712.08|715.6|711.6|716.12|712.12|715.6|711.6|24
1613621710000|2021-02-18 04:15:10|715.59|711.59|715.72|711.72|715.96|711.96|715.47|711.47|32
1613621720000|2021-02-18 04:15:20|715.7|711.7|715.78|711.78|715.92|711.92|715.69|711.69|29
1613621730000|2021-02-18 04:15:30|715.79|711.79|716.02|712.02|716.09|712.09|715.77|711.77|34
1613621740000|2021-02-18 04:15:40|716.01|712.01|715.99|711.99|716.13|712.13|715.84|711.84|38
1613621750000|2021-02-18 04:15:50|716.1|712.1|716.09|712.09|716.13|712.13|716|712|30
1613621760000|2021-02-18 04:16:00|716.06|712.06|716.84|712.84|716.86|712.86|716.06|712.06|30
1613621770000|2021-02-18 04:16:10|716.82|712.82|717.08|713.08|717.08|713.08|716.82|712.82|22
1613621780000|2021-02-18 04:16:20|717.07|713.07|717.82|713.82|717.82|713.82|717.07|713.07|32
1613621790000|2021-02-18 04:16:30|717.99|713.99|718.87|714.87|719.11|715.11|717.94|713.94|35
1613621800000|2021-02-18 04:16:40|718.88|714.88|719.85|715.85|719.85|715.85|718.88|714.88|29
1613621810000|2021-02-18 04:16:50|719.88|715.88|719.89|715.89|720.13|716.13|719.88|715.88|23
1613621820000|2021-02-18 04:17:00|719.9|715.9|719.36|715.36|719.9|715.9|719.25|715.25|33
1613621830000|2021-02-18 04:17:10|719.35|715.35|719.25|715.25|719.35|715.35|719.12|715.12|25
1613621840000|2021-02-18 04:17:20|719.27|715.27|719.16|715.16|719.27|715.27|718.84|714.84|27
1613621850000|2021-02-18 04:17:30|719.1|715.1|719.3|715.3|719.34|715.34|718.8|714.8|34
1613621860000|2021-02-18 04:17:40|719.2|715.2|718.92|714.92|719.39|715.39|718.74|714.74|29
1613621870000|2021-02-18 04:17:50|718.99|714.99|718.83|714.83|719.22|715.22|718.74|714.74|33
1613621880000|2021-02-18 04:18:00|718.79|714.79|718|714|718.81|714.81|718|714|30
1613621890000|2021-02-18 04:18:10|718.01|714.01|717.39|713.39|718.05|714.05|717.39|713.39|31
1613621900000|2021-02-18 04:18:20|717.37|713.37|715.94|711.94|717.37|713.37|715.94|711.94|23
1613621910000|2021-02-18 04:18:30|715.93|711.93|716.65|712.65|716.7|712.7|715.91|711.91|33
1613621920000|2021-02-18 04:18:40|716.69|712.69|716.71|712.71|716.84|712.84|716.68|712.68|29
1613621930000|2021-02-18 04:18:50|716.73|712.73|716.57|712.57|716.73|712.73|716.48|712.48|29
1613621940000|2021-02-18 04:19:00|716.59|712.59|716.78|712.78|716.78|712.78|716.52|712.52|26
1613621950000|2021-02-18 04:19:10|716.81|712.81|716.97|712.97|716.97|712.97|716.57|712.57|23
1613621960000|2021-02-18 04:19:20|716.92|712.92|717.19|713.19|717.44|713.44|716.88|712.88|30
1613621970000|2021-02-18 04:19:30|717.17|713.17|716.97|712.97|717.35|713.35|716.97|712.97|26
1613621980000|2021-02-18 04:19:40|717|713|717.58|713.58|717.6|713.6|716.95|712.95|28
1613621990000|2021-02-18 04:19:50|717.59|713.59|717.67|713.67|717.67|713.67|717.44|713.44|18
1613622000000|2021-02-18 04:20:00|717.77|713.77|717.86|713.86|718|714|717.66|713.66|25
1613622010000|2021-02-18 04:20:10|717.84|713.84|717.65|713.65|717.84|713.84|717.33|713.33|20
1613622020000|2021-02-18 04:20:20|717.67|713.67|717.29|713.29|717.67|713.67|717.28|713.28|21
1613622030000|2021-02-18 04:20:30|717.23|713.23|717.14|713.14|717.23|713.23|717.14|713.14|18
1613622040000|2021-02-18 04:20:40|717.13|713.13|716.69|712.69|717.14|713.14|716.52|712.52|18
1613622050000|2021-02-18 04:20:50|716.67|712.67|717.23|713.23|717.23|713.23|716.67|712.67|19
1613622060000|2021-02-18 04:21:00|717.21|713.21|717.72|713.72|717.73|713.73|717.15|713.15|20
1613622070000|2021-02-18 04:21:10|717.71|713.71|717.7|713.7|717.73|713.73|717.68|713.68|15
1613622080000|2021-02-18 04:21:20|717.71|713.71|717.01|713.01|717.71|713.71|716.97|712.97|24
1613622090000|2021-02-18 04:21:30|716.99|712.99|717.18|713.18|717.34|713.34|716.93|712.93|30
1613622100000|2021-02-18 04:21:40|717.13|713.13|717.34|713.34|717.34|713.34|717.01|713.01|25
1613622110000|2021-02-18 04:21:50|717.35|713.35|717.52|713.52|717.78|713.78|717.2|713.2|25
1613622120000|2021-02-18 04:22:00|717.46|713.46|717.32|713.32|717.48|713.48|717.31|713.31|10
1613622130000|2021-02-18 04:22:10|717.33|713.33|717.21|713.21|717.38|713.38|717.21|713.21|12
1613622140000|2021-02-18 04:22:20|717.2|713.2|717.14|713.14|717.21|713.21|717|713|26
1613622150000|2021-02-18 04:22:30|717.16|713.16|717.51|713.51|717.52|713.52|717.15|713.15|34
1613622160000|2021-02-18 04:22:40|717.49|713.49|717.6|713.6|717.67|713.67|717.48|713.48|25
1613622170000|2021-02-18 04:22:50|717.59|713.59|717.66|713.66|717.86|713.86|717.58|713.58|20
1613622180000|2021-02-18 04:23:00|717.76|713.76|717.19|713.19|717.76|713.76|717.19|713.19|19
1613622190000|2021-02-18 04:23:10|717.14|713.14|717.13|713.13|717.22|713.22|717.07|713.07|27
1613622200000|2021-02-18 04:23:20|717.14|713.14|717.4|713.4|717.48|713.48|717.14|713.14|23
1613622210000|2021-02-18 04:23:30|717.41|713.41|717.23|713.23|717.54|713.54|717.09|713.09|29
1613622220000|2021-02-18 04:23:40|717.28|713.28|717.57|713.57|717.58|713.58|717.28|713.28|21
1613622230000|2021-02-18 04:23:50|717.56|713.56|717.84|713.84|717.84|713.84|717.56|713.56|23
1613622240000|2021-02-18 04:24:00|717.88|713.88|717.5|713.5|718.03|714.03|717.36|713.36|30
1613622250000|2021-02-18 04:24:10|717.54|713.54|717.52|713.52|717.66|713.66|717.38|713.38|29
1613622260000|2021-02-18 04:24:20|717.46|713.46|717.56|713.56|717.56|713.56|717.42|713.42|29
1613622270000|2021-02-18 04:24:30|717.5|713.5|717.47|713.47|717.66|713.66|717.43|713.43|26
1613622280000|2021-02-18 04:24:40|717.48|713.48|717.64|713.64|717.72|713.72|717.48|713.48|27
1613622290000|2021-02-18 04:24:50|717.62|713.62|717.66|713.66|717.67|713.67|717.59|713.59|26
1613622300000|2021-02-18 04:25:00|717.62|713.62|717.81|713.81|717.92|713.92|717.62|713.62|26
1613622310000|2021-02-18 04:25:10|717.83|713.83|718.08|714.08|718.08|714.08|717.83|713.83|19
1613622320000|2021-02-18 04:25:20|718.07|714.07|718.21|714.21|718.38|714.38|718.07|714.07|30
1613622330000|2021-02-18 04:25:30|718.22|714.22|718.59|714.59|718.61|714.61|718.18|714.18|22
1613622340000|2021-02-18 04:25:40|718.57|714.57|718.59|714.59|718.61|714.61|718.33|714.33|28
1613622350000|2021-02-18 04:25:50|718.58|714.58|718.53|714.53|718.6|714.6|718.5|714.5|15
1613622360000|2021-02-18 04:26:00|718.54|714.54|718.49|714.49|718.58|714.58|718.46|714.46|21
1613622370000|2021-02-18 04:26:10|718.48|714.48|718.41|714.41|718.59|714.59|718.32|714.32|28
1613622380000|2021-02-18 04:26:20|718.4|714.4|718.43|714.43|718.43|714.43|718.17|714.17|16
1613622390000|2021-02-18 04:26:30|718.46|714.46|718.31|714.31|718.46|714.46|718.31|714.31|21
1613622400000|2021-02-18 04:26:40|718.32|714.32|718.45|714.45|718.5|714.5|718.31|714.31|25
1613622410000|2021-02-18 04:26:50|718.46|714.46|718.25|714.25|718.49|714.49|718.25|714.25|25
1613622420000|2021-02-18 04:27:00|718.24|714.24|718.37|714.37|718.44|714.44|718.23|714.23|20
1613622430000|2021-02-18 04:27:10|718.36|714.36|718.21|714.21|718.37|714.37|718.04|714.04|24
1613622440000|2021-02-18 04:27:20|718.2|714.2|718.05|714.05|718.2|714.2|718.01|714.01|25
1613622450000|2021-02-18 04:27:30|718.02|714.02|718.29|714.29|718.3|714.3|718.02|714.02|22
1613622460000|2021-02-18 04:27:40|718.27|714.27|718.34|714.34|718.35|714.35|718.27|714.27|15
1613622470000|2021-02-18 04:27:50|718.35|714.35|718.43|714.43|718.57|714.57|718.33|714.33|25
1613622480000|2021-02-18 04:28:00|718.41|714.41|718.24|714.24|718.41|714.41|717.91|713.91|17
1613622490000|2021-02-18 04:28:10|718.22|714.22|718.31|714.31|718.33|714.33|718.21|714.21|29
1613622500000|2021-02-18 04:28:20|718.3|714.3|718.35|714.35|718.37|714.37|718.26|714.26|20
1613622510000|2021-02-18 04:28:30|718.36|714.36|718.72|714.72|718.72|714.72|718.28|714.28|31
1613622520000|2021-02-18 04:28:40|718.78|714.78|718.78|714.78|718.92|714.92|718.74|714.74|20
1613622530000|2021-02-18 04:28:50|718.95|714.95|719.25|715.25|719.26|715.26|718.88|714.88|31
1613622540000|2021-02-18 04:29:00|719.2|715.2|718.84|714.84|719.26|715.26|718.84|714.84|17
1613622550000|2021-02-18 04:29:10|718.85|714.85|718.55|714.55|718.87|714.87|718.55|714.55|13
1613622560000|2021-02-18 04:29:20|718.56|714.56|718.47|714.47|718.56|714.56|718.47|714.47|15
1613622570000|2021-02-18 04:29:30|718.46|714.46|718.53|714.53|718.54|714.54|718.42|714.42|21
1613622580000|2021-02-18 04:29:40|718.52|714.52|718.88|714.88|718.91|714.91|718.49|714.49|30
1613622590000|2021-02-18 04:29:50|718.87|714.87|718.82|714.82|718.87|714.87|718.71|714.71|32
1613622600000|2021-02-18 04:30:00|718.84|714.84|718.66|714.66|718.84|714.84|718.61|714.61|28
1613622610000|2021-02-18 04:30:10|718.65|714.65|718.44|714.44|718.7|714.7|718.34|714.34|26
1613622620000|2021-02-18 04:30:20|718.48|714.48|718.45|714.45|718.58|714.58|718.36|714.36|23
1613622630000|2021-02-18 04:30:30|718.44|714.44|718.49|714.49|718.51|714.51|718.33|714.33|29
1613622640000|2021-02-18 04:30:40|718.44|714.44|718.5|714.5|718.58|714.58|718.34|714.34|27
1613622650000|2021-02-18 04:30:50|718.48|714.48|718.61|714.61|718.62|714.62|718.44|714.44|27
1613622660000|2021-02-18 04:31:00|718.51|714.51|718.81|714.81|718.89|714.89|718.49|714.49|32
1613622670000|2021-02-18 04:31:10|718.88|714.88|718.79|714.79|718.9|714.9|718.78|714.78|17
1613622680000|2021-02-18 04:31:20|718.8|714.8|719.37|715.37|719.46|715.46|718.8|714.8|23
1613622690000|2021-02-18 04:31:30|719.26|715.26|719.17|715.17|719.26|715.26|719.06|715.06|27
1613622700000|2021-02-18 04:31:40|719.18|715.18|719.25|715.25|719.28|715.28|719.13|715.13|31
1613622710000|2021-02-18 04:31:50|719.26|715.26|719.22|715.22|719.31|715.31|719.05|715.05|32
1613622720000|2021-02-18 04:32:00|719.14|715.14|719.36|715.36|719.39|715.39|719.14|715.14|30
1613622730000|2021-02-18 04:32:10|719.37|715.37|719.76|715.76|719.76|715.76|719.33|715.33|27
1613622740000|2021-02-18 04:32:20|719.72|715.72|719.49|715.49|719.74|715.74|719.43|715.43|24
1613622750000|2021-02-18 04:32:30|719.58|715.58|719.57|715.57|719.58|715.58|719.56|715.56|4
1613622760000|2021-02-18 04:32:40|719.58|715.58|719.51|715.51|719.62|715.62|719.45|715.45|23
1613622770000|2021-02-18 04:32:50|719.48|715.48|719.39|715.39|719.61|715.61|719.39|715.39|17
1613622780000|2021-02-18 04:33:00|719.29|715.29|719.48|715.48|719.64|715.64|719.26|715.26|24
1613622790000|2021-02-18 04:33:10|719.55|715.55|719.49|715.49|719.55|715.55|719.35|715.35|18
1613622800000|2021-02-18 04:33:20|719.5|715.5|719.69|715.69|719.69|715.69|719.48|715.48|26
1613622810000|2021-02-18 04:33:30|719.72|715.72|719.68|715.68|719.72|715.72|719.65|715.65|9
1613622820000|2021-02-18 04:33:40|719.67|715.67|719.61|715.61|719.7|715.7|719.55|715.55|24
1613622830000|2021-02-18 04:33:50|719.62|715.62|719.76|715.76|719.77|715.77|719.62|715.62|26
1613622840000|2021-02-18 04:34:00|719.83|715.83|719.72|715.72|719.95|715.95|719.58|715.58|33
1613622850000|2021-02-18 04:34:10|719.74|715.74|719.72|715.72|719.9|715.9|719.72|715.72|26
1613622860000|2021-02-18 04:34:20|719.8|715.8|719.77|715.77|719.84|715.84|719.7|715.7|26
1613622870000|2021-02-18 04:34:30|719.78|715.78|719.7|715.7|719.86|715.86|719.7|715.7|24
1613622880000|2021-02-18 04:34:40|719.77|715.77|720.02|716.02|720.02|716.02|719.7|715.7|28
1613622890000|2021-02-18 04:34:50|720.04|716.04|720.19|716.19|720.31|716.31|720.01|716.01|28
1613622900000|2021-02-18 04:35:00|720.15|716.15|720.01|716.01|720.19|716.19|719.96|715.96|32
1613622910000|2021-02-18 04:35:10|720.02|716.02|720.03|716.03|720.13|716.13|719.96|715.96|17
1613622920000|2021-02-18 04:35:20|720.1|716.1|720.17|716.17|720.18|716.18|720.01|716.01|26
1613622930000|2021-02-18 04:35:30|720.11|716.11|720.17|716.17|720.26|716.26|720.09|716.09|22
1613622940000|2021-02-18 04:35:40|720.15|716.15|719.92|715.92|720.17|716.17|719.85|715.85|32
1613622950000|2021-02-18 04:35:50|719.88|715.88|719.89|715.89|720.02|716.02|719.86|715.86|24
1613622960000|2021-02-18 04:36:00|719.88|715.88|719.82|715.82|719.88|715.88|719.82|715.82|7
1613622970000|2021-02-18 04:36:10|719.83|715.83|719.89|715.89|719.89|715.89|719.82|715.82|11
1613622980000|2021-02-18 04:36:20|719.9|715.9|720.02|716.02|720.05|716.05|719.9|715.9|23
1613622990000|2021-02-18 04:36:30|720.04|716.04|720.05|716.05|720.06|716.06|719.98|715.98|30
1613623000000|2021-02-18 04:36:40|719.99|715.99|720.03|716.03|720.08|716.08|719.97|715.97|19
1613623010000|2021-02-18 04:36:50|720.02|716.02|720.04|716.04|720.11|716.11|720.01|716.01|27
1613623020000|2021-02-18 04:37:00|720.05|716.05|720|716|720.11|716.11|720|716|24
1613623030000|2021-02-18 04:37:10|720.04|716.04|719.91|715.91|720.09|716.09|719.91|715.91|26
1613623040000|2021-02-18 04:37:20|719.92|715.92|719.98|715.98|719.98|715.98|719.92|715.92|24
1613623050000|2021-02-18 04:37:30|719.95|715.95|720.25|716.25|720.38|716.38|719.91|715.91|23
1613623060000|2021-02-18 04:37:40|720.23|716.23|720.37|716.37|720.47|716.47|720.17|716.17|35
1613623070000|2021-02-18 04:37:50|720.4|716.4|720.5|716.5|720.51|716.51|720.3|716.3|28
1613623080000|2021-02-18 04:38:00|720.49|716.49|720.48|716.48|720.51|716.51|720.35|716.35|30
1613623090000|2021-02-18 04:38:10|720.39|716.39|720.86|716.86|720.92|716.92|720.38|716.38|22
1613623100000|2021-02-18 04:38:20|720.88|716.88|720.22|716.22|720.89|716.89|720.22|716.22|32
1613623110000|2021-02-18 04:38:30|720.25|716.25|720.03|716.03|720.25|716.25|720.01|716.01|29
1613623120000|2021-02-18 04:38:40|720.1|716.1|720.1|716.1|720.17|716.17|720.04|716.04|29
1613623130000|2021-02-18 04:38:50|720.09|716.09|720.47|716.47|720.51|716.51|720.09|716.09|21
1613623140000|2021-02-18 04:39:00|720.41|716.41|720.07|716.07|720.42|716.42|720.06|716.06|26
1613623150000|2021-02-18 04:39:10|720.08|716.08|720.12|716.12|720.17|716.17|720.03|716.03|24
1613623160000|2021-02-18 04:39:20|720.14|716.14|720.28|716.28|720.33|716.33|720.11|716.11|33
1613623170000|2021-02-18 04:39:30|720.25|716.25|720.38|716.38|720.41|716.41|720.15|716.15|30
1613623180000|2021-02-18 04:39:40|720.37|716.37|720.41|716.41|720.47|716.47|720.32|716.32|21
1613623190000|2021-02-18 04:39:50|720.39|716.39|720.72|716.72|720.75|716.75|720.31|716.31|26
1613623200000|2021-02-18 04:40:00|720.73|716.73|720.82|716.82|720.82|716.82|720.7|716.7|17
1613623210000|2021-02-18 04:40:10|720.75|716.75|720.82|716.82|720.83|716.83|720.75|716.75|12
1613623220000|2021-02-18 04:40:20|720.83|716.83|720.74|716.74|720.94|716.94|720.7|716.7|23
1613623230000|2021-02-18 04:40:30|720.69|716.69|720.65|716.65|720.73|716.73|720.51|716.51|28
1613623240000|2021-02-18 04:40:40|720.63|716.63|721|717|721.01|717.01|720.62|716.62|28
1613623250000|2021-02-18 04:40:50|720.94|716.94|721.01|717.01|721.01|717.01|720.91|716.91|21
1613623260000|2021-02-18 04:41:00|721|717|720.81|716.81|721.01|717.01|720.76|716.76|24
1613623270000|2021-02-18 04:41:10|720.79|716.79|720.73|716.73|720.83|716.83|720.69|716.69|24
1613623280000|2021-02-18 04:41:20|720.75|716.75|720.8|716.8|720.82|716.82|720.69|716.69|28
1613623290000|2021-02-18 04:41:30|720.87|716.87|720.98|716.98|721.16|717.16|720.79|716.79|36
1613623300000|2021-02-18 04:41:40|721.1|717.1|721.24|717.24|721.3|717.3|720.95|716.95|23
1613623310000|2021-02-18 04:41:50|721.23|717.23|721.27|717.27|721.27|717.27|721.1|717.1|25
1613623320000|2021-02-18 04:42:00|721.26|717.26|721.53|717.53|721.53|717.53|721.25|717.25|25
1613623330000|2021-02-18 04:42:10|721.54|717.54|723.08|719.08|723.41|719.41|721.54|717.54|30
1613623340000|2021-02-18 04:42:20|723.1|719.1|723.02|719.02|723.1|719.1|722.81|718.81|25
1613623350000|2021-02-18 04:42:30|723.04|719.04|723.33|719.33|723.5|719.5|723.04|719.04|32
1613623360000|2021-02-18 04:42:40|723.44|719.44|722.58|718.58|723.44|719.44|722.58|718.58|33
1613623370000|2021-02-18 04:42:50|722.51|718.51|722.44|718.44|722.79|718.79|722.42|718.42|32
1613623380000|2021-02-18 04:43:00|722.53|718.53|722.52|718.52|722.64|718.64|722.39|718.39|34
1613623390000|2021-02-18 04:43:10|722.49|718.49|721.66|717.66|722.49|718.49|721.45|717.45|31
1613623400000|2021-02-18 04:43:20|721.58|717.58|721.58|717.58|721.66|717.66|721.53|717.53|27
1613623410000|2021-02-18 04:43:30|721.59|717.59|720.96|716.96|721.71|717.71|720.93|716.93|29
1613623420000|2021-02-18 04:43:40|720.95|716.95|721.26|717.26|721.26|717.26|720.95|716.95|22
1613623430000|2021-02-18 04:43:50|721.27|717.27|721.22|717.22|721.36|717.36|721.19|717.19|20
1613623440000|2021-02-18 04:44:00|721.21|717.21|721.58|717.58|721.63|717.63|721.19|717.19|25
1613623450000|2021-02-18 04:44:10|721.57|717.57|721.6|717.6|721.72|717.72|721.34|717.34|27
1613623460000|2021-02-18 04:44:20|721.45|717.45|721.5|717.5|721.64|717.64|721.45|717.45|26
1613623470000|2021-02-18 04:44:30|721.47|717.47|721.38|717.38|721.55|717.55|721.29|717.29|18
1613623480000|2021-02-18 04:44:40|721.45|717.45|721.31|717.31|721.45|717.45|721.29|717.29|9
1613623490000|2021-02-18 04:44:50|721.49|717.49|721.65|717.65|721.85|717.85|721.4|717.4|30
1613623500000|2021-02-18 04:45:00|721.61|717.61|721.49|717.49|721.64|717.64|721.35|717.35|27
1613623510000|2021-02-18 04:45:10|721.63|717.63|721.59|717.59|721.71|717.71|721.37|717.37|25
1613623520000|2021-02-18 04:45:20|721.71|717.71|721.51|717.51|721.71|717.71|721.43|717.43|23
1613623530000|2021-02-18 04:45:30|721.7|717.7|721.35|717.35|721.7|717.7|721.34|717.34|22
1613623540000|2021-02-18 04:45:40|721.42|717.42|721.64|717.64|721.64|717.64|721.39|717.39|3
1613623550000|2021-02-18 04:45:50|721.39|717.39|721.53|717.53|721.58|717.58|721.38|717.38|26
1613623560000|2021-02-18 04:46:00|721.55|717.55|721.38|717.38|721.62|717.62|721.37|717.37|23
1613623570000|2021-02-18 04:46:10|721.53|717.53|721.44|717.44|721.59|717.59|721.38|717.38|25
1613623580000|2021-02-18 04:46:20|721.41|717.41|721.72|717.72|721.72|717.72|721.39|717.39|24
1613623590000|2021-02-18 04:46:30|721.71|717.71|721.42|717.42|721.71|717.71|721.42|717.42|19
1613623600000|2021-02-18 04:46:40|721.4|717.4|721.55|717.55|721.72|717.72|721.3|717.3|30
1613623610000|2021-02-18 04:46:50|721.57|717.57|721.41|717.41|721.73|717.73|721.4|717.4|26
1613623620000|2021-02-18 04:47:00|721.46|717.46|721.7|717.7|721.7|717.7|721.41|717.41|23
1613623630000|2021-02-18 04:47:10|721.68|717.68|721.65|717.65|721.73|717.73|721.32|717.32|29
1613623640000|2021-02-18 04:47:20|721.61|717.61|721.99|717.99|722.16|718.16|721.61|717.61|30
1613623650000|2021-02-18 04:47:30|721.91|717.91|722.05|718.05|722.1|718.1|721.64|717.64|33
1613623660000|2021-02-18 04:47:40|721.95|717.95|721.84|717.84|722.11|718.11|721.84|717.84|32
1613623670000|2021-02-18 04:47:50|721.82|717.82|721.96|717.96|721.99|717.99|721.82|717.82|27
1613623680000|2021-02-18 04:48:00|721.89|717.89|721.98|717.98|721.98|717.98|721.87|717.87|22
1613623690000|2021-02-18 04:48:10|721.93|717.93|722.15|718.15|722.23|718.23|721.93|717.93|29
1613623700000|2021-02-18 04:48:20|721.92|717.92|721.82|717.82|721.94|717.94|721.82|717.82|17
1613623710000|2021-02-18 04:48:30|721.84|717.84|721.98|717.98|722.01|718.01|721.81|717.81|19
1613623720000|2021-02-18 04:48:40|722|718|721.88|717.88|722.07|718.07|721.88|717.88|29
1613623730000|2021-02-18 04:48:50|721.8|717.8|721.81|717.81|721.81|717.81|721.66|717.66|14
1613623740000|2021-02-18 04:49:00|721.82|717.82|721.83|717.83|721.89|717.89|721.61|717.61|20
1613623750000|2021-02-18 04:49:10|721.65|717.65|721.37|717.37|721.83|717.83|721.36|717.36|10
1613623760000|2021-02-18 04:49:20|721.38|717.38|721.43|717.43|721.69|717.69|721.38|717.38|27
1613623770000|2021-02-18 04:49:30|721.41|717.41|721.62|717.62|721.69|717.69|721.41|717.41|32
1613623780000|2021-02-18 04:49:40|721.6|717.6|721.99|717.99|722.09|718.09|721.55|717.55|27
1613623790000|2021-02-18 04:49:50|721.96|717.96|721.83|717.83|722.07|718.07|721.82|717.82|33
1613623800000|2021-02-18 04:50:00|721.82|717.82|721.76|717.76|721.88|717.88|721.61|717.61|33
1613623810000|2021-02-18 04:50:10|721.75|717.75|721.62|717.62|721.95|717.95|721.52|717.52|33
1613623820000|2021-02-18 04:50:20|721.68|717.68|721.89|717.89|721.89|717.89|721.64|717.64|21
1613623830000|2021-02-18 04:50:30|721.84|717.84|721.8|717.8|721.9|717.9|721.69|717.69|29
1613623840000|2021-02-18 04:50:40|721.81|717.81|721.86|717.86|721.86|717.86|721.77|717.77|22
1613623850000|2021-02-18 04:50:50|721.83|717.83|721.74|717.74|721.87|717.87|721.72|717.72|22
1613623860000|2021-02-18 04:51:00|721.7|717.7|721.56|717.56|721.87|717.87|721.55|717.55|24
1613623870000|2021-02-18 04:51:10|721.6|717.6|721.73|717.73|721.81|717.81|721.58|717.58|32
1613623880000|2021-02-18 04:51:20|721.74|717.74|721.87|717.87|721.94|717.94|721.74|717.74|22
1613623890000|2021-02-18 04:51:30|721.88|717.88|721.77|717.77|721.88|717.88|721.71|717.71|28
1613623900000|2021-02-18 04:51:40|721.76|717.76|721.95|717.95|721.99|717.99|721.76|717.76|23
1613623910000|2021-02-18 04:51:50|721.9|717.9|721.92|717.92|721.93|717.93|721.82|717.82|28
1613623920000|2021-02-18 04:52:00|721.93|717.93|721.86|717.86|721.93|717.93|721.66|717.66|23
1613623930000|2021-02-18 04:52:10|721.85|717.85|721.86|717.86|721.87|717.87|721.77|717.77|26
1613623940000|2021-02-18 04:52:20|721.94|717.94|721.79|717.79|721.94|717.94|721.79|717.79|23
1613623950000|2021-02-18 04:52:30|721.8|717.8|721.89|717.89|722|718|721.8|717.8|24
1613623960000|2021-02-18 04:52:40|722|718|722.52|718.52|722.52|718.52|721.87|717.87|28
1613623970000|2021-02-18 04:52:50|722.53|718.53|722.12|718.12|722.53|718.53|722.12|718.12|20
1613623980000|2021-02-18 04:53:00|722.13|718.13|722.14|718.14|722.3|718.3|721.95|717.95|21
1613623990000|2021-02-18 04:53:10|721.95|717.95|721.99|717.99|722.14|718.14|721.89|717.89|28
1613624000000|2021-02-18 04:53:20|722|718|722.09|718.09|722.24|718.24|721.98|717.98|33
1613624010000|2021-02-18 04:53:30|722.1|718.1|722.26|718.26|722.26|718.26|722.05|718.05|31
1613624020000|2021-02-18 04:53:40|722.27|718.27|722.41|718.41|722.47|718.47|722.24|718.24|23
1613624030000|2021-02-18 04:53:50|722.4|718.4|722.4|718.4|722.43|718.43|722.26|718.26|29
1613624040000|2021-02-18 04:54:00|722.41|718.41|722.36|718.36|722.45|718.45|722.33|718.33|22
1613624050000|2021-02-18 04:54:10|722.37|718.37|722.32|718.32|722.38|718.38|722.31|718.31|18
1613624060000|2021-02-18 04:54:20|722.31|718.31|722.35|718.35|722.44|718.44|722.3|718.3|23
1613624070000|2021-02-18 04:54:30|722.34|718.34|722.36|718.36|722.45|718.45|722.3|718.3|22
1613624080000|2021-02-18 04:54:40|722.35|718.35|722.37|718.37|722.37|718.37|722.33|718.33|22
1613624090000|2021-02-18 04:54:50|722.35|718.35|722.28|718.28|722.37|718.37|722.24|718.24|21
1613624100000|2021-02-18 04:55:00|722.32|718.32|722.35|718.35|722.36|718.36|722.3|718.3|14
1613624110000|2021-02-18 04:55:10|722.36|718.36|722.32|718.32|722.36|718.36|722.31|718.31|11
1613624120000|2021-02-18 04:55:20|722.33|718.33|722.27|718.27|722.35|718.35|722.27|718.27|10
1613624130000|2021-02-18 04:55:30|722.28|718.28|722.35|718.35|722.35|718.35|722.27|718.27|20
1613624140000|2021-02-18 04:55:40|722.33|718.33|722.24|718.24|722.35|718.35|722.24|718.24|17
1613624150000|2021-02-18 04:55:50|722.23|718.23|722.3|718.3|722.36|718.36|722.23|718.23|16
1613624160000|2021-02-18 04:56:00|722.34|718.34|722.27|718.27|722.34|718.34|722.23|718.23|19
1613624170000|2021-02-18 04:56:10|722.24|718.24|722.11|718.11|722.28|718.28|722.11|718.11|10
1613624180000|2021-02-18 04:56:20|722.12|718.12|722.15|718.15|722.28|718.28|722.12|718.12|21
1613624190000|2021-02-18 04:56:30|722.1|718.1|722.08|718.08|722.12|718.12|722.08|718.08|6
1613624200000|2021-02-18 04:56:40|722.04|718.04|721.82|717.82|722.04|718.04|721.65|717.65|24
1613624210000|2021-02-18 04:56:50|721.8|717.8|722.01|718.01|722.01|718.01|721.78|717.78|16
1613624220000|2021-02-18 04:57:00|722|718|721.64|717.64|722.01|718.01|721.63|717.63|25
1613624230000|2021-02-18 04:57:10|721.65|717.65|721.5|717.5|721.7|717.7|721.5|717.5|16
1613624240000|2021-02-18 04:57:20|721.51|717.51|722.05|718.05|722.05|718.05|721.51|717.51|21
1613624250000|2021-02-18 04:57:30|721.83|717.83|722|718|722.19|718.19|721.83|717.83|20
1613624260000|2021-02-18 04:57:40|721.99|717.99|722.09|718.09|722.1|718.1|721.97|717.97|19
1613624270000|2021-02-18 04:57:50|722.18|718.18|722.16|718.16|722.18|718.18|722.15|718.15|3
1613624280000|2021-02-18 04:58:00|722.15|718.15|722.06|718.06|722.15|718.15|722.05|718.05|6
1613624290000|2021-02-18 04:58:10|722.05|718.05|722.05|718.05|722.29|718.29|721.96|717.96|29
1613624300000|2021-02-18 04:58:20|722.03|718.03|722.48|718.48|722.48|718.48|722.02|718.02|22
1613624310000|2021-02-18 04:58:30|722.45|718.45|722.99|718.99|723.18|719.18|722.28|718.28|16
1613624320000|2021-02-18 04:58:40|722.97|718.97|723.37|719.37|723.62|719.62|722.97|718.97|30
1613624330000|2021-02-18 04:58:50|723.4|719.4|723.29|719.29|723.42|719.42|723.26|719.26|29
1613624340000|2021-02-18 04:59:00|723.28|719.28|724.33|720.33|724.42|720.42|723.22|719.22|28
1613624350000|2021-02-18 04:59:10|724.35|720.35|724.12|720.12|724.7|720.7|723.9|719.9|25
1613624360000|2021-02-18 04:59:20|724.08|720.08|724.08|720.08|724.1|720.1|723.85|719.85|24
1613624370000|2021-02-18 04:59:30|724.07|720.07|724.07|720.07|724.09|720.09|724.02|720.02|16
1613624380000|2021-02-18 04:59:40|724.06|720.06|723.88|719.88|724.08|720.08|723.88|719.88|13
1613624390000|2021-02-18 04:59:50|723.89|719.89|723.93|719.93|723.94|719.94|723.88|719.88|17
1613624400000|2021-02-18 05:00:00|723.92|719.92|723.82|719.82|723.93|719.93|723.77|719.77|9
1613624410000|2021-02-18 05:00:10|723.81|719.81|723.42|719.42|723.84|719.84|723.42|719.42|18
1613624420000|2021-02-18 05:00:20|723.45|719.45|723.37|719.37|723.45|719.45|723.27|719.27|20
1613624430000|2021-02-18 05:00:30|723.38|719.38|723.27|719.27|723.38|719.38|723.27|719.27|9
1613624440000|2021-02-18 05:00:40|723.33|719.33|723.15|719.15|723.36|719.36|723.14|719.14|26
1613624450000|2021-02-18 05:00:50|723.09|719.09|722.69|718.69|723.09|719.09|722.69|718.69|22
1613624460000|2021-02-18 05:01:00|722.7|718.7|722.53|718.53|723.14|719.14|722.53|718.53|29
1613624470000|2021-02-18 05:01:10|722.46|718.46|722.45|718.45|722.56|718.56|722.44|718.44|20
1613624480000|2021-02-18 05:01:20|722.46|718.46|722.32|718.32|722.5|718.5|722.32|718.32|14
1613624490000|2021-02-18 05:01:30|722.33|718.33|723|719|723|719|722.31|718.31|25
1613624500000|2021-02-18 05:01:40|723.02|719.02|722.95|718.95|723.02|719.02|722.95|718.95|14
1613624510000|2021-02-18 05:01:50|722.98|718.98|722.97|718.97|722.99|718.99|722.93|718.93|18
1613624520000|2021-02-18 05:02:00|722.94|718.94|722.8|718.8|722.99|718.99|722.76|718.76|18
1613624530000|2021-02-18 05:02:10|722.81|718.81|722.89|718.89|722.9|718.9|722.79|718.79|17
1613624540000|2021-02-18 05:02:20|722.84|718.84|722.83|718.83|723.01|719.01|722.76|718.76|24
1613624550000|2021-02-18 05:02:30|722.84|718.84|722.95|718.95|723.05|719.05|722.84|718.84|23
1613624560000|2021-02-18 05:02:40|722.89|718.89|723.48|719.48|723.7|719.7|722.89|718.89|26
1613624570000|2021-02-18 05:02:50|723.47|719.47|723.21|719.21|723.75|719.75|723.09|719.09|22
1613624580000|2021-02-18 05:03:00|723.22|719.22|722.96|718.96|723.27|719.27|722.95|718.95|19
1613624590000|2021-02-18 05:03:10|722.97|718.97|723.08|719.08|723.09|719.09|722.97|718.97|9
1613624600000|2021-02-18 05:03:20|723.06|719.06|723.1|719.1|723.11|719.11|723.06|719.06|16
1613624610000|2021-02-18 05:03:30|723.11|719.11|723.54|719.54|723.6|719.6|723.1|719.1|20
1613624620000|2021-02-18 05:03:40|723.51|719.51|723.67|719.67|723.75|719.75|723.49|719.49|10
1613624630000|2021-02-18 05:03:50|723.62|719.62|723.57|719.57|723.62|719.62|723.57|719.57|7
1613624640000|2021-02-18 05:04:00|723.58|719.58|723.5|719.5|723.6|719.6|723.4|719.4|17
1613624650000|2021-02-18 05:04:10|723.51|719.51|723.63|719.63|723.63|719.63|723.49|719.49|21
1613624660000|2021-02-18 05:04:20|723.7|719.7|723.61|719.61|723.78|719.78|723.6|719.6|23
1613624670000|2021-02-18 05:04:30|723.63|719.63|723.72|719.72|723.73|719.73|723.57|719.57|20
1613624680000|2021-02-18 05:04:40|723.69|719.69|723.64|719.64|723.77|719.77|723.64|719.64|20
1613624690000|2021-02-18 05:04:50|723.68|719.68|723.74|719.74|723.75|719.75|723.65|719.65|22
1613624700000|2021-02-18 05:05:00|723.72|719.72|723.48|719.48|723.72|719.72|723.44|719.44|19
1613624710000|2021-02-18 05:05:10|723.49|719.49|723.44|719.44|723.51|719.51|723.41|719.41|17
1613624720000|2021-02-18 05:05:20|723.46|719.46|723.44|719.44|723.67|719.67|723.43|719.43|19
1613624730000|2021-02-18 05:05:30|723.46|719.46|723.44|719.44|723.48|719.48|723.41|719.41|11
1613624740000|2021-02-18 05:05:40|723.45|719.45|723.42|719.42|723.46|719.46|723.41|719.41|15
1613624750000|2021-02-18 05:05:50|723.41|719.41|723.42|719.42|723.45|719.45|723.41|719.41|11
1613624760000|2021-02-18 05:06:00|723.41|719.41|723.51|719.51|723.75|719.75|723.41|719.41|29
1613624770000|2021-02-18 05:06:10|723.56|719.56|723.51|719.51|723.72|719.72|723.47|719.47|23
1613624780000|2021-02-18 05:06:20|723.5|719.5|723.46|719.46|723.5|719.5|723.46|719.46|11
1613624790000|2021-02-18 05:06:30|723.49|719.49|723.49|719.49|723.51|719.51|723.49|719.49|4
1613624800000|2021-02-18 05:06:40|723.5|719.5|723.79|719.79|723.79|719.79|723.49|719.49|16
1613624810000|2021-02-18 05:06:50|723.82|719.82|723.83|719.83|723.89|719.89|723.68|719.68|34
1613624820000|2021-02-18 05:07:00|723.81|719.81|723.79|719.79|723.87|719.87|723.77|719.77|27
1613624830000|2021-02-18 05:07:10|723.78|719.78|723.7|719.7|723.8|719.8|723.65|719.65|27
1613624840000|2021-02-18 05:07:20|723.69|719.69|723.42|719.42|723.7|719.7|723.42|719.42|22
1613624850000|2021-02-18 05:07:30|723.41|719.41|723.3|719.3|723.43|719.43|723.29|719.29|24
1613624860000|2021-02-18 05:07:40|723.29|719.29|723.38|719.38|723.44|719.44|723.29|719.29|22
1613624870000|2021-02-18 05:07:50|723.39|719.39|723.29|719.29|723.43|719.43|723.28|719.28|27
1613624880000|2021-02-18 05:08:00|723.34|719.34|723.48|719.48|723.8|719.8|723.31|719.31|36
1613624890000|2021-02-18 05:08:10|723.43|719.43|723.46|719.46|723.59|719.59|723.39|719.39|29
1613624900000|2021-02-18 05:08:20|723.45|719.45|723.77|719.77|723.81|719.81|723.43|719.43|28
1613624910000|2021-02-18 05:08:30|723.76|719.76|723.74|719.74|723.78|719.78|723.71|719.71|27
1613624920000|2021-02-18 05:08:40|723.68|719.68|723.78|719.78|723.78|719.78|723.68|719.68|17
1613624930000|2021-02-18 05:08:50|723.82|719.82|723.76|719.76|723.84|719.84|723.76|719.76|21
1613624940000|2021-02-18 05:09:00|723.77|719.77|723.55|719.55|723.87|719.87|723.42|719.42|31
1613624950000|2021-02-18 05:09:10|723.48|719.48|723.48|719.48|723.63|719.63|723.46|719.46|26
1613624960000|2021-02-18 05:09:20|723.57|719.57|723.77|719.77|723.79|719.79|723.49|719.49|32
1613624970000|2021-02-18 05:09:30|723.75|719.75|723.73|719.73|723.81|719.81|723.67|719.67|34
1613624980000|2021-02-18 05:09:40|723.72|719.72|723.59|719.59|723.74|719.74|723.54|719.54|24
1613624990000|2021-02-18 05:09:50|723.58|719.58|723.66|719.66|723.8|719.8|723.58|719.58|27
1613625000000|2021-02-18 05:10:00|723.67|719.67|723.52|719.52|723.74|719.74|723.5|719.5|22
1613625010000|2021-02-18 05:10:10|723.51|719.51|723.5|719.5|723.54|719.54|723.48|719.48|21
1613625020000|2021-02-18 05:10:20|723.57|719.57|723.67|719.67|723.71|719.71|723.55|719.55|15
1613625030000|2021-02-18 05:10:30|723.7|719.7|723.75|719.75|723.86|719.86|723.7|719.7|19
1613625040000|2021-02-18 05:10:40|723.76|719.76|723.79|719.79|723.79|719.79|723.76|719.76|11
1613625050000|2021-02-18 05:10:50|723.77|719.77|723.87|719.87|723.87|719.87|723.77|719.77|9
1613625060000|2021-02-18 05:11:00|724.13|720.13|724.17|720.17|724.34|720.34|723.87|719.87|18
1613625070000|2021-02-18 05:11:10|724.32|720.32|724.26|720.26|724.33|720.33|724.09|720.09|28
1613625080000|2021-02-18 05:11:20|724.18|720.18|724.65|720.65|724.65|720.65|724.13|720.13|20
1613625090000|2021-02-18 05:11:30|724.66|720.66|725.3|721.3|725.32|721.32|724.66|720.66|27
1613625100000|2021-02-18 05:11:40|725.27|721.27|725.27|721.27|725.33|721.33|725.24|721.24|17
1613625110000|2021-02-18 05:11:50|725.24|721.24|725.6|721.6|725.6|721.6|725.24|721.24|23
1613625120000|2021-02-18 05:12:00|725.55|721.55|725.25|721.25|725.68|721.68|725.11|721.11|26
1613625130000|2021-02-18 05:12:10|725.24|721.24|725.61|721.61|725.64|721.64|725.22|721.22|33
1613625140000|2021-02-18 05:12:20|725.54|721.54|725.88|721.88|725.88|721.88|725.32|721.32|29
1613625150000|2021-02-18 05:12:30|725.84|721.84|726.07|722.07|726.07|722.07|725.84|721.84|21
1613625160000|2021-02-18 05:12:40|726.13|722.13|726.39|722.39|726.48|722.48|726.13|722.13|28
1613625170000|2021-02-18 05:12:50|726.36|722.36|726.53|722.53|726.56|722.56|726.2|722.2|30
1613625180000|2021-02-18 05:13:00|726.6|722.6|726.83|722.83|726.83|722.83|726.59|722.59|17
1613625190000|2021-02-18 05:13:10|726.86|722.86|727.06|723.06|727.1|723.1|726.84|722.84|15
1613625200000|2021-02-18 05:13:20|727.01|723.01|726.31|722.31|727.01|723.01|726.13|722.13|31
1613625210000|2021-02-18 05:13:30|726.27|722.27|726.09|722.09|726.28|722.28|726.07|722.07|17
1613625220000|2021-02-18 05:13:40|726.07|722.07|725.79|721.79|726.1|722.1|725.79|721.79|20
1613625230000|2021-02-18 05:13:50|725.73|721.73|725.38|721.38|725.74|721.74|725.17|721.17|29
1613625240000|2021-02-18 05:14:00|725.4|721.4|725.94|721.94|726.07|722.07|725.4|721.4|31
1613625250000|2021-02-18 05:14:10|725.88|721.88|725.75|721.75|725.88|721.88|725.73|721.73|34
1613625260000|2021-02-18 05:14:20|725.76|721.76|725.89|721.89|725.97|721.97|725.74|721.74|25
1613625270000|2021-02-18 05:14:30|725.87|721.87|726.43|722.43|726.48|722.48|725.87|721.87|20
1613625280000|2021-02-18 05:14:40|726.44|722.44|726.62|722.62|726.67|722.67|726.4|722.4|23
1613625290000|2021-02-18 05:14:50|726.67|722.67|726.22|722.22|726.67|722.67|726.22|722.22|22
1613625300000|2021-02-18 05:15:00|726.29|722.29|725.63|721.63|726.29|722.29|725.62|721.62|27
1613625310000|2021-02-18 05:15:10|725.6|721.6|725.83|721.83|725.83|721.83|725.46|721.46|30
1613625320000|2021-02-18 05:15:20|725.82|721.82|725.83|721.83|725.84|721.84|725.6|721.6|20
1613625330000|2021-02-18 05:15:30|725.79|721.79|725.58|721.58|725.83|721.83|725.54|721.54|23
1613625340000|2021-02-18 05:15:40|725.59|721.59|725.69|721.69|725.69|721.69|725.52|721.52|21
1613625350000|2021-02-18 05:15:50|725.67|721.67|725.6|721.6|725.76|721.76|725.58|721.58|20
1613625360000|2021-02-18 05:16:00|725.62|721.62|725.53|721.53|725.65|721.65|725.38|721.38|21
1613625370000|2021-02-18 05:16:10|725.54|721.54|725.43|721.43|725.6|721.6|725.31|721.31|24
1613625380000|2021-02-18 05:16:20|725.47|721.47|725.7|721.7|725.83|721.83|725.32|721.32|30
1613625390000|2021-02-18 05:16:30|725.68|721.68|725.08|721.08|725.71|721.71|725.05|721.05|27
1613625400000|2021-02-18 05:16:40|725.13|721.13|725.4|721.4|725.42|721.42|725.06|721.06|28
1613625410000|2021-02-18 05:16:50|725.38|721.38|725.39|721.39|725.39|721.39|725.37|721.37|12
1613625420000|2021-02-18 05:17:00|725.38|721.38|725.43|721.43|725.43|721.43|725.25|721.25|22
1613625430000|2021-02-18 05:17:10|725.4|721.4|725.59|721.59|725.6|721.6|725.39|721.39|17
1613625440000|2021-02-18 05:17:20|725.63|721.63|725.87|721.87|725.88|721.88|725.6|721.6|23
1613625450000|2021-02-18 05:17:30|725.84|721.84|725.93|721.93|725.97|721.97|725.84|721.84|16
1613625460000|2021-02-18 05:17:40|725.97|721.97|726.33|722.33|726.42|722.42|725.93|721.93|28
1613625470000|2021-02-18 05:17:50|726.31|722.31|726.12|722.12|726.32|722.32|726.08|722.08|21
1613625480000|2021-02-18 05:18:00|726.31|722.31|726.09|722.09|726.35|722.35|725.81|721.81|30
1613625490000|2021-02-18 05:18:10|726.1|722.1|726.72|722.72|726.72|722.72|726.05|722.05|21
1613625500000|2021-02-18 05:18:20|726.73|722.73|726.75|722.75|726.75|722.75|726.41|722.41|21
1613625510000|2021-02-18 05:18:30|726.67|722.67|726.69|722.69|726.73|722.73|726.6|722.6|22
1613625520000|2021-02-18 05:18:40|726.77|722.77|726.76|722.76|727.18|723.18|726.75|722.75|25
1613625530000|2021-02-18 05:18:50|726.7|722.7|726.69|722.69|727|723|726.61|722.61|29
1613625540000|2021-02-18 05:19:00|726.58|722.58|726.54|722.54|726.58|722.58|726.31|722.31|24
1613625550000|2021-02-18 05:19:10|726.68|722.68|726.43|722.43|726.68|722.68|726.43|722.43|25
1613625560000|2021-02-18 05:19:20|726.4|722.4|726.24|722.24|726.45|722.45|726.17|722.17|21
1613625570000|2021-02-18 05:19:30|726.26|722.26|726.29|722.29|726.32|722.32|726.17|722.17|13
1613625580000|2021-02-18 05:19:40|726.27|722.27|726.23|722.23|726.59|722.59|726.18|722.18|23
1613625590000|2021-02-18 05:19:50|726.25|722.25|726.48|722.48|726.48|722.48|726.25|722.25|21
1613625600000|2021-02-18 05:20:00|726.47|722.47|726.27|722.27|726.48|722.48|726.23|722.23|19
1613625610000|2021-02-18 05:20:10|726.23|722.23|726.51|722.51|726.78|722.78|726.23|722.23|28
1613625620000|2021-02-18 05:20:20|726.42|722.42|726.32|722.32|726.51|722.51|726.31|722.31|18
1613625630000|2021-02-18 05:20:30|726.33|722.33|726.75|722.75|726.77|722.77|726.32|722.32|26
1613625640000|2021-02-18 05:20:40|726.74|722.74|726.81|722.81|726.89|722.89|726.68|722.68|22
1613625650000|2021-02-18 05:20:50|726.78|722.78|726.6|722.6|726.78|722.78|726.59|722.59|17
1613625660000|2021-02-18 05:21:00|726.66|722.66|726.08|722.08|726.82|722.82|726.08|722.08|34
1613625670000|2021-02-18 05:21:10|726.1|722.1|726.24|722.24|726.24|722.24|726.1|722.1|22
1613625680000|2021-02-18 05:21:20|726.2|722.2|726.1|722.1|726.22|722.22|725.99|721.99|22
1613625690000|2021-02-18 05:21:30|726.06|722.06|726.06|722.06|726.1|722.1|725.97|721.97|25
1613625700000|2021-02-18 05:21:40|726.03|722.03|725.97|721.97|726.11|722.11|725.87|721.87|29
1613625710000|2021-02-18 05:21:50|725.98|721.98|725.84|721.84|726.03|722.03|725.84|721.84|27
1613625720000|2021-02-18 05:22:00|725.76|721.76|725.79|721.79|725.9|721.9|725.7|721.7|27
1613625730000|2021-02-18 05:22:10|725.78|721.78|725.4|721.4|725.79|721.79|725.39|721.39|29
1613625740000|2021-02-18 05:22:20|725.52|721.52|725.62|721.62|725.74|721.74|725.52|721.52|21
1613625750000|2021-02-18 05:22:30|725.61|721.61|725.42|721.42|725.62|721.62|725.36|721.36|23
1613625760000|2021-02-18 05:22:40|725.44|721.44|725.32|721.32|725.46|721.46|725.31|721.31|27
1613625770000|2021-02-18 05:22:50|725.31|721.31|725.27|721.27|725.33|721.33|725.27|721.27|18
1613625780000|2021-02-18 05:23:00|725.29|721.29|725.38|721.38|725.64|721.64|725.29|721.29|23
1613625790000|2021-02-18 05:23:10|725.31|721.31|725.41|721.41|725.56|721.56|725.31|721.31|24
1613625800000|2021-02-18 05:23:20|725.4|721.4|725.03|721.03|725.53|721.53|725.01|721.01|20
1613625810000|2021-02-18 05:23:30|725.04|721.04|725.78|721.78|725.83|721.83|724.99|720.99|30
1613625820000|2021-02-18 05:23:40|725.8|721.8|725.67|721.67|725.88|721.88|725.64|721.64|24
1613625830000|2021-02-18 05:23:50|725.69|721.69|725.5|721.5|725.84|721.84|725.41|721.41|22
1613625840000|2021-02-18 05:24:00|725.49|721.49|725.55|721.55|725.64|721.64|725.45|721.45|30
1613625850000|2021-02-18 05:24:10|725.62|721.62|725.96|721.96|726.02|722.02|725.6|721.6|29
1613625860000|2021-02-18 05:24:20|725.88|721.88|725.67|721.67|725.88|721.88|725.64|721.64|21
1613625870000|2021-02-18 05:24:30|725.65|721.65|725.46|721.46|725.65|721.65|725.46|721.46|26
1613625880000|2021-02-18 05:24:40|725.47|721.47|725.56|721.56|725.63|721.63|725.46|721.46|25
1613625890000|2021-02-18 05:24:50|725.6|721.6|725.34|721.34|725.6|721.6|725.32|721.32|14
1613625900000|2021-02-18 05:25:00|725.33|721.33|725.4|721.4|725.41|721.41|725.25|721.25|20
1613625910000|2021-02-18 05:25:10|725.36|721.36|725.35|721.35|725.42|721.42|725.3|721.3|24
1613625920000|2021-02-18 05:25:20|725.36|721.36|725.29|721.29|725.43|721.43|725.26|721.26|16
1613625930000|2021-02-18 05:25:30|725.3|721.3|725.8|721.8|725.8|721.8|725.3|721.3|25
1613625940000|2021-02-18 05:25:40|725.77|721.77|725.75|721.75|725.83|721.83|725.57|721.57|28
1613625950000|2021-02-18 05:25:50|725.74|721.74|725.72|721.72|725.77|721.77|725.58|721.58|28
1613625960000|2021-02-18 05:26:00|725.71|721.71|725.59|721.59|725.87|721.87|725.52|721.52|25
1613625970000|2021-02-18 05:26:10|725.52|721.52|725.88|721.88|725.89|721.89|725.52|721.52|24
1613625980000|2021-02-18 05:26:20|725.8|721.8|725.76|721.76|725.89|721.89|725.75|721.75|21
1613625990000|2021-02-18 05:26:30|725.88|721.88|725.77|721.77|725.89|721.89|725.76|721.76|9
1613626000000|2021-02-18 05:26:40|725.8|721.8|725.46|721.46|725.8|721.8|725.22|721.22|24
1613626010000|2021-02-18 05:26:50|725.58|721.58|725.51|721.51|725.66|721.66|725.47|721.47|20
1613626020000|2021-02-18 05:27:00|725.53|721.53|725.57|721.57|725.8|721.8|725.52|721.52|23
1613626030000|2021-02-18 05:27:10|725.53|721.53|725.75|721.75|725.8|721.8|725.5|721.5|27
1613626040000|2021-02-18 05:27:20|725.76|721.76|725.84|721.84|725.88|721.88|725.7|721.7|27
1613626050000|2021-02-18 05:27:30|725.83|721.83|725.55|721.55|726.1|722.1|725.44|721.44|31
1613626060000|2021-02-18 05:27:40|725.78|721.78|725.55|721.55|725.78|721.78|725.55|721.55|26
1613626070000|2021-02-18 05:27:50|725.78|721.78|725.6|721.6|725.78|721.78|725.57|721.57|18
1613626080000|2021-02-18 05:28:00|725.53|721.53|725.23|721.23|725.59|721.59|725.23|721.23|17
1613626090000|2021-02-18 05:28:10|725.21|721.21|725.17|721.17|725.51|721.51|725.1|721.1|19
1613626100000|2021-02-18 05:28:20|725.11|721.11|725.14|721.14|725.14|721.14|725.07|721.07|25
1613626110000|2021-02-18 05:28:30|725|721|724.48|720.48|725.01|721.01|724.42|720.42|24
1613626120000|2021-02-18 05:28:40|724.51|720.51|724.46|720.46|724.66|720.66|724.46|720.46|18
1613626130000|2021-02-18 05:28:50|724.45|720.45|724.39|720.39|724.56|720.56|724.39|720.39|22
1613626140000|2021-02-18 05:29:00|724.37|720.37|723.35|719.35|724.38|720.38|723.28|719.28|36
1613626150000|2021-02-18 05:29:10|723.39|719.39|723.54|719.54|723.55|719.55|723.32|719.32|28
1613626160000|2021-02-18 05:29:20|723.57|719.57|723.76|719.76|723.76|719.76|723.52|719.52|34
1613626170000|2021-02-18 05:29:30|723.74|719.74|723.68|719.68|723.93|719.93|723.53|719.53|31
1613626180000|2021-02-18 05:29:40|723.71|719.71|723.57|719.57|723.9|719.9|723.4|719.4|30
1613626190000|2021-02-18 05:29:50|723.59|719.59|724.71|720.71|724.71|720.71|723.59|719.59|31
1613626200000|2021-02-18 05:30:00|724.7|720.7|724.81|720.81|724.82|720.82|724.62|720.62|28
1613626210000|2021-02-18 05:30:10|724.82|720.82|724.34|720.34|724.82|720.82|724.3|720.3|25
1613626220000|2021-02-18 05:30:20|724.33|720.33|724.31|720.31|724.4|720.4|724.25|720.25|23
1613626230000|2021-02-18 05:30:30|724.32|720.32|724.41|720.41|724.41|720.41|724.28|720.28|26
1613626240000|2021-02-18 05:30:40|724.42|720.42|724.42|720.42|724.6|720.6|724.33|720.33|28
1613626250000|2021-02-18 05:30:50|724.41|720.41|724.32|720.32|724.44|720.44|724.24|720.24|26
1613626260000|2021-02-18 05:31:00|724.29|720.29|724.61|720.61|724.61|720.61|724.29|720.29|30
1613626270000|2021-02-18 05:31:10|724.57|720.57|724.41|720.41|724.57|720.57|724.37|720.37|25
1613626280000|2021-02-18 05:31:20|724.42|720.42|724.13|720.13|724.42|720.42|724.07|720.07|26
1613626290000|2021-02-18 05:31:30|724.15|720.15|724.29|720.29|724.31|720.31|724.08|720.08|20
1613626300000|2021-02-18 05:31:40|724.25|720.25|724.59|720.59|724.59|720.59|724.23|720.23|28
1613626310000|2021-02-18 05:31:50|724.61|720.61|724.91|720.91|725.01|721.01|724.61|720.61|26
1613626320000|2021-02-18 05:32:00|724.9|720.9|724.87|720.87|725.08|721.08|724.87|720.87|27
1613626330000|2021-02-18 05:32:10|724.69|720.69|724.55|720.55|724.76|720.76|724.49|720.49|26
1613626340000|2021-02-18 05:32:20|724.54|720.54|724.88|720.88|725.08|721.08|724.54|720.54|28
1613626350000|2021-02-18 05:32:30|724.71|720.71|724.81|720.81|724.9|720.9|724.66|720.66|27
1613626360000|2021-02-18 05:32:40|724.8|720.8|724.93|720.93|724.95|720.95|724.68|720.68|29
1613626370000|2021-02-18 05:32:50|724.78|720.78|724.86|720.86|724.92|720.92|724.73|720.73|20
1613626380000|2021-02-18 05:33:00|724.84|720.84|724.61|720.61|724.85|720.85|724.6|720.6|29
1613626390000|2021-02-18 05:33:10|724.63|720.63|724.59|720.59|724.65|720.65|724.58|720.58|16
1613626400000|2021-02-18 05:33:20|724.6|720.6|724.23|720.23|724.6|720.6|724.22|720.22|24
1613626410000|2021-02-18 05:33:30|724.24|720.24|724.54|720.54|724.63|720.63|724.24|720.24|23
1613626420000|2021-02-18 05:33:40|724.55|720.55|724.6|720.6|724.6|720.6|724.44|720.44|12
1613626430000|2021-02-18 05:33:50|724.59|720.59|724.41|720.41|724.61|720.61|724.4|720.4|20
1613626440000|2021-02-18 05:34:00|724.4|720.4|723.75|719.75|724.41|720.41|723.75|719.75|22
1613626450000|2021-02-18 05:34:10|723.76|719.76|724.06|720.06|724.21|720.21|723.76|719.76|31
1613626460000|2021-02-18 05:34:20|724.1|720.1|724.11|720.11|724.35|720.35|724.1|720.1|32
1613626470000|2021-02-18 05:34:30|724.12|720.12|723.85|719.85|724.18|720.18|723.84|719.84|19
1613626480000|2021-02-18 05:34:40|723.86|719.86|724.15|720.15|724.16|720.16|723.82|719.82|25
1613626490000|2021-02-18 05:34:50|724.14|720.14|724.27|720.27|724.43|720.43|724.12|720.12|22
1613626500000|2021-02-18 05:35:00|724.33|720.33|724.16|720.16|724.37|720.37|724.16|720.16|21
1613626510000|2021-02-18 05:35:10|724.18|720.18|723.85|719.85|724.19|720.19|723.81|719.81|20
1613626520000|2021-02-18 05:35:20|723.83|719.83|723.45|719.45|723.87|719.87|723.45|719.45|25
1613626530000|2021-02-18 05:35:30|723.46|719.46|723.51|719.51|723.75|719.75|723.44|719.44|34
1613626540000|2021-02-18 05:35:40|723.52|719.52|723.44|719.44|723.55|719.55|723.42|719.42|20
1613626550000|2021-02-18 05:35:50|723.45|719.45|723.48|719.48|723.56|719.56|723.35|719.35|23
1613626560000|2021-02-18 05:36:00|723.49|719.49|723.65|719.65|723.73|719.73|723.47|719.47|32
1613626570000|2021-02-18 05:36:10|723.64|719.64|723.62|719.62|723.79|719.79|723.54|719.54|27
1613626580000|2021-02-18 05:36:20|723.64|719.64|723.41|719.41|723.67|719.67|723.41|719.41|24
1613626590000|2021-02-18 05:36:30|723.5|719.5|723.58|719.58|723.77|719.77|723.47|719.47|26
1613626600000|2021-02-18 05:36:40|723.54|719.54|723.38|719.38|723.54|719.54|723.3|719.3|31
1613626610000|2021-02-18 05:36:50|723.42|719.42|723.88|719.88|724.05|720.05|723.38|719.38|37
1613626620000|2021-02-18 05:37:00|724.01|720.01|723.66|719.66|724.01|720.01|723.6|719.6|25
1613626630000|2021-02-18 05:37:10|723.64|719.64|723.58|719.58|723.66|719.66|723.56|719.56|23
1613626640000|2021-02-18 05:37:20|723.62|719.62|723.78|719.78|723.99|719.99|723.46|719.46|33
1613626650000|2021-02-18 05:37:30|723.85|719.85|723.62|719.62|723.88|719.88|723.61|719.61|29
1613626660000|2021-02-18 05:37:40|723.66|719.66|723.63|719.63|723.67|719.67|723.59|719.59|20
1613626670000|2021-02-18 05:37:50|723.62|719.62|723.7|719.7|723.78|719.78|723.61|719.61|23
1613626680000|2021-02-18 05:38:00|723.6|719.6|723.57|719.57|723.69|719.69|723.51|719.51|23
1613626690000|2021-02-18 05:38:10|723.61|719.61|723.64|719.64|723.66|719.66|723.55|719.55|26
1613626700000|2021-02-18 05:38:20|723.63|719.63|723.56|719.56|723.65|719.65|723.45|719.45|29
1613626710000|2021-02-18 05:38:30|723.53|719.53|723.51|719.51|723.61|719.61|723.5|719.5|27
1613626720000|2021-02-18 05:38:40|723.5|719.5|723.79|719.79|723.79|719.79|723.5|719.5|20
1613626730000|2021-02-18 05:38:50|723.8|719.8|723.82|719.82|723.86|719.86|723.8|719.8|6
1613626740000|2021-02-18 05:39:00|723.86|719.86|723.7|719.7|723.9|719.9|723.68|719.68|16
1613626750000|2021-02-18 05:39:10|723.75|719.75|723.82|719.82|723.86|719.86|723.69|719.69|24
1613626760000|2021-02-18 05:39:20|723.81|719.81|723.91|719.91|723.91|719.91|723.79|719.79|27
1613626770000|2021-02-18 05:39:30|723.88|719.88|723.9|719.9|723.91|719.91|723.84|719.84|27
1613626780000|2021-02-18 05:39:40|723.86|719.86|723.89|719.89|723.94|719.94|723.86|719.86|21
1613626790000|2021-02-18 05:39:50|723.9|719.9|723.9|719.9|723.91|719.91|723.86|719.86|18
1613626800000|2021-02-18 05:40:00|723.87|719.87|723.86|719.86|723.94|719.94|723.85|719.85|26
1613626810000|2021-02-18 05:40:10|723.84|719.84|723.78|719.78|723.91|719.91|723.75|719.75|30
1613626820000|2021-02-18 05:40:20|723.82|719.82|723.91|719.91|723.91|719.91|723.72|719.72|26
1613626830000|2021-02-18 05:40:30|723.92|719.92|724.1|720.1|724.1|720.1|723.92|719.92|13
1613626840000|2021-02-18 05:40:40|724.03|720.03|723.96|719.96|724.09|720.09|723.96|719.96|24
1613626850000|2021-02-18 05:40:50|723.95|719.95|723.78|719.78|723.99|719.99|723.71|719.71|19
1613626860000|2021-02-18 05:41:00|723.79|719.79|723.76|719.76|723.87|719.87|723.72|719.72|27
1613626870000|2021-02-18 05:41:10|723.72|719.72|724.03|720.03|724.08|720.08|723.72|719.72|24
1613626880000|2021-02-18 05:41:20|724.08|720.08|724.1|720.1|724.12|720.12|723.95|719.95|24
1613626890000|2021-02-18 05:41:30|724.09|720.09|724.17|720.17|724.17|720.17|724.07|720.07|23
1613626900000|2021-02-18 05:41:40|724.19|720.19|724.26|720.26|724.34|720.34|724.19|720.19|30
1613626910000|2021-02-18 05:41:50|724.25|720.25|724.29|720.29|724.29|720.29|724.2|720.2|24
1613626920000|2021-02-18 05:42:00|724.24|720.24|724.17|720.17|724.32|720.32|724.17|720.17|22
1613626930000|2021-02-18 05:42:10|724.15|720.15|723.89|719.89|724.17|720.17|723.84|719.84|23
1613626940000|2021-02-18 05:42:20|723.87|719.87|723.95|719.95|723.98|719.98|723.84|719.84|24
1613626950000|2021-02-18 05:42:30|724.02|720.02|724.25|720.25|724.28|720.28|723.93|719.93|28
1613626960000|2021-02-18 05:42:40|724.24|720.24|724.21|720.21|724.3|720.3|724.21|720.21|17
1613626970000|2021-02-18 05:42:50|724.24|720.24|724.39|720.39|724.39|720.39|724.19|720.19|29
1613626980000|2021-02-18 05:43:00|724.37|720.37|724.06|720.06|724.37|720.37|724.04|720.04|29
1613626990000|2021-02-18 05:43:10|724.08|720.08|723.83|719.83|724.12|720.12|723.82|719.82|28
1613627000000|2021-02-18 05:43:20|723.84|719.84|723.9|719.9|723.9|719.9|723.81|719.81|24
1613627010000|2021-02-18 05:43:30|723.93|719.93|723.79|719.79|724.06|720.06|723.76|719.76|29
1613627020000|2021-02-18 05:43:40|723.75|719.75|723.83|719.83|723.9|719.9|723.75|719.75|31
1613627030000|2021-02-18 05:43:50|723.87|719.87|723.89|719.89|723.94|719.94|723.76|719.76|26
1613627040000|2021-02-18 05:44:00|723.94|719.94|723.65|719.65|724.01|720.01|723.63|719.63|24
1613627050000|2021-02-18 05:44:10|723.66|719.66|723.88|719.88|723.88|719.88|723.65|719.65|19
1613627060000|2021-02-18 05:44:20|723.85|719.85|723.71|719.71|723.88|719.88|723.71|719.71|26
1613627070000|2021-02-18 05:44:30|723.78|719.78|723.61|719.61|723.83|719.83|723.58|719.58|22
1613627080000|2021-02-18 05:44:40|723.58|719.58|723.54|719.54|723.58|719.58|723.53|719.53|9
1613627090000|2021-02-18 05:44:50|723.55|719.55|723.35|719.35|723.55|719.55|723.32|719.32|15
1613627100000|2021-02-18 05:45:00|723.34|719.34|722.95|718.95|723.35|719.35|722.85|718.85|28
1613627110000|2021-02-18 05:45:10|722.97|718.97|722.47|718.47|722.97|718.97|722.47|718.47|23
1613627120000|2021-02-18 05:45:20|722.46|718.46|722.58|718.58|722.61|718.61|722.41|718.41|23
1613627130000|2021-02-18 05:45:30|722.61|718.61|722.57|718.57|722.67|718.67|722.54|718.54|25
1613627140000|2021-02-18 05:45:40|722.56|718.56|722.6|718.6|722.74|718.74|722.56|718.56|30
1613627150000|2021-02-18 05:45:50|722.54|718.54|722.57|718.57|722.69|718.69|722.54|718.54|30
1613627160000|2021-02-18 05:46:00|722.56|718.56|722.62|718.62|722.71|718.71|722.55|718.55|24
1613627170000|2021-02-18 05:46:10|722.64|718.64|722.62|718.62|722.64|718.64|722.62|718.62|7
1613627180000|2021-02-18 05:46:20|722.63|718.63|722.47|718.47|722.64|718.64|722.45|718.45|11
1613627190000|2021-02-18 05:46:30|722.46|718.46|722.45|718.45|722.55|718.55|722.45|718.45|28
1613627200000|2021-02-18 05:46:40|722.48|718.48|722.25|718.25|722.48|718.48|722.23|718.23|30
1613627210000|2021-02-18 05:46:50|722.26|718.26|722.13|718.13|722.26|718.26|722.13|718.13|25
1613627220000|2021-02-18 05:47:00|722.06|718.06|722.09|718.09|722.19|718.19|721.97|717.97|28
1613627230000|2021-02-18 05:47:10|722.16|718.16|722.47|718.47|722.47|718.47|722.06|718.06|32
1613627240000|2021-02-18 05:47:20|722.48|718.48|722.48|718.48|722.53|718.53|722.38|718.38|28
1613627250000|2021-02-18 05:47:30|722.49|718.49|722.46|718.46|722.7|718.7|722.46|718.46|22
1613627260000|2021-02-18 05:47:40|722.45|718.45|722.24|718.24|722.63|718.63|722.21|718.21|30
1613627270000|2021-02-18 05:47:50|722.25|718.25|722.3|718.3|722.32|718.32|722.22|718.22|12
1613627280000|2021-02-18 05:48:00|722.33|718.33|722.25|718.25|722.38|718.38|722.14|718.14|27
1613627290000|2021-02-18 05:48:10|722.2|718.2|722.57|718.57|722.57|718.57|722.2|718.2|27
1613627300000|2021-02-18 05:48:20|722.44|718.44|722.43|718.43|722.59|718.59|722.3|718.3|30
1613627310000|2021-02-18 05:48:30|722.45|718.45|722.47|718.47|722.6|718.6|722.39|718.39|28
1613627320000|2021-02-18 05:48:40|722.56|718.56|722.41|718.41|722.56|718.56|722.32|718.32|30
1613627330000|2021-02-18 05:48:50|722.4|718.4|722.35|718.35|722.59|718.59|722.29|718.29|26
1613627340000|2021-02-18 05:49:00|722.36|718.36|722.36|718.36|722.45|718.45|722.28|718.28|29
1613627350000|2021-02-18 05:49:10|722.27|718.27|721.77|717.77|722.27|718.27|721.77|717.77|26
1613627360000|2021-02-18 05:49:20|721.74|717.74|722.03|718.03|722.03|718.03|721.69|717.69|25
1613627370000|2021-02-18 05:49:30|722.02|718.02|721.86|717.86|722.02|718.02|721.78|717.78|31
1613627380000|2021-02-18 05:49:40|721.87|717.87|721.91|717.91|722.01|718.01|721.81|717.81|26
1613627390000|2021-02-18 05:49:50|721.92|717.92|721.97|717.97|721.97|717.97|721.91|717.91|18
1613627400000|2021-02-18 05:50:00|721.98|717.98|722.09|718.09|722.2|718.2|721.94|717.94|25
1613627410000|2021-02-18 05:50:10|722.07|718.07|722.13|718.13|722.2|718.2|722.06|718.06|21
1613627420000|2021-02-18 05:50:20|722.12|718.12|722|718|722.12|718.12|722|718|11
1613627430000|2021-02-18 05:50:30|722.05|718.05|722.13|718.13|722.3|718.3|722|718|22
1613627440000|2021-02-18 05:50:40|722.09|718.09|722.22|718.22|722.31|718.31|722.09|718.09|22
1613627450000|2021-02-18 05:50:50|722.21|718.21|722.25|718.25|722.32|718.32|722.17|718.17|25
1613627460000|2021-02-18 05:51:00|722.24|718.24|722.03|718.03|722.24|718.24|721.74|717.74|24
1613627470000|2021-02-18 05:51:10|722.02|718.02|721.8|717.8|722.09|718.09|721.75|717.75|28
1613627480000|2021-02-18 05:51:20|721.84|717.84|721.72|717.72|721.97|717.97|721.69|717.69|19
1613627490000|2021-02-18 05:51:30|721.69|717.69|721.73|717.73|721.84|717.84|721.67|717.67|22
1613627500000|2021-02-18 05:51:40|721.66|717.66|721.64|717.64|721.75|717.75|721.6|717.6|18
1613627510000|2021-02-18 05:51:50|721.6|717.6|721.67|717.67|721.67|717.67|721.6|717.6|23
1613627520000|2021-02-18 05:52:00|721.6|717.6|720.97|716.97|721.62|717.62|720.92|716.92|28
1613627530000|2021-02-18 05:52:10|720.98|716.98|720.63|716.63|721.09|717.09|720.63|716.63|19
1613627540000|2021-02-18 05:52:20|720.64|716.64|720.75|716.75|720.76|716.76|720.61|716.61|29
1613627550000|2021-02-18 05:52:30|720.71|716.71|720.53|716.53|720.82|716.82|720.51|716.51|17
1613627560000|2021-02-18 05:52:40|720.57|716.57|720.96|716.96|721.01|717.01|720.57|716.57|28
1613627570000|2021-02-18 05:52:50|720.94|716.94|720.92|716.92|721.02|717.02|720.84|716.84|24
1613627580000|2021-02-18 05:53:00|720.9|716.9|720.47|716.47|720.98|716.98|720.42|716.42|26
1613627590000|2021-02-18 05:53:10|720.51|716.51|720.43|716.43|720.55|716.55|720.43|716.43|24
1613627600000|2021-02-18 05:53:20|720.49|716.49|720.42|716.42|720.49|716.49|720.41|716.41|12
1613627610000|2021-02-18 05:53:30|720.44|716.44|720.39|716.39|720.51|716.51|720.39|716.39|20
1613627620000|2021-02-18 05:53:40|720.42|716.42|720.66|716.66|720.66|716.66|720.39|716.39|26
1613627630000|2021-02-18 05:53:50|720.52|716.52|720.71|716.71|720.86|716.86|720.51|716.51|35
1613627640000|2021-02-18 05:54:00|720.65|716.65|720.48|716.48|720.71|716.71|720.41|716.41|37
1613627650000|2021-02-18 05:54:10|720.44|716.44|720.47|716.47|720.52|716.52|720.42|716.42|25
1613627660000|2021-02-18 05:54:20|720.52|716.52|720.52|716.52|720.53|716.53|720.46|716.46|20
1613627670000|2021-02-18 05:54:30|720.48|716.48|720.55|716.55|720.56|716.56|720.41|716.41|28
1613627680000|2021-02-18 05:54:40|720.54|716.54|720.8|716.8|720.8|716.8|720.42|716.42|31
1613627690000|2021-02-18 05:54:50|720.82|716.82|720.67|716.67|720.83|716.83|720.67|716.67|29
1613627700000|2021-02-18 05:55:00|720.68|716.68|720.47|716.47|720.75|716.75|720.43|716.43|19
1613627710000|2021-02-18 05:55:10|720.5|716.5|720.62|716.62|720.63|716.63|720.5|716.5|16
1613627720000|2021-02-18 05:55:20|720.61|716.61|721|717|721.01|717.01|720.61|716.61|26
1613627730000|2021-02-18 05:55:30|720.93|716.93|720.98|716.98|721.05|717.05|720.9|716.9|30
1613627740000|2021-02-18 05:55:40|720.97|716.97|721.3|717.3|721.3|717.3|720.95|716.95|23
1613627750000|2021-02-18 05:55:50|721.25|717.25|721.31|717.31|721.41|717.41|721.23|717.23|29
1613627760000|2021-02-18 05:56:00|721.38|717.38|721.24|717.24|721.38|717.38|721.17|717.17|25
1613627770000|2021-02-18 05:56:10|721.16|717.16|721.78|717.78|721.78|717.78|721.14|717.14|32
1613627780000|2021-02-18 05:56:20|721.8|717.8|721.68|717.68|721.82|717.82|721.63|717.63|17
1613627790000|2021-02-18 05:56:30|721.7|717.7|721.79|717.79|721.87|717.87|721.68|717.68|23
1613627800000|2021-02-18 05:56:40|721.74|717.74|721.7|717.7|721.81|717.81|721.7|717.7|18
1613627810000|2021-02-18 05:56:50|721.72|717.72|721.72|717.72|721.74|717.74|721.67|717.67|15
1613627820000|2021-02-18 05:57:00|721.75|717.75|721.82|717.82|721.82|717.82|721.68|717.68|19
1613627830000|2021-02-18 05:57:10|721.78|717.78|722.06|718.06|722.15|718.15|721.78|717.78|24
1613627840000|2021-02-18 05:57:20|722.03|718.03|722|718|722.1|718.1|721.9|717.9|33
1613627850000|2021-02-18 05:57:30|722.02|718.02|722|718|722.1|718.1|721.99|717.99|31
1613627860000|2021-02-18 05:57:40|722.01|718.01|722.54|718.54|722.59|718.59|722.01|718.01|30
1613627870000|2021-02-18 05:57:50|722.51|718.51|722.11|718.11|722.54|718.54|722.02|718.02|33
1613627880000|2021-02-18 05:58:00|722|718|722.84|718.84|722.89|718.89|722|718|26
1613627890000|2021-02-18 05:58:10|722.85|718.85|722.96|718.96|723.14|719.14|722.8|718.8|25
1613627900000|2021-02-18 05:58:20|722.95|718.95|722.95|718.95|723.06|719.06|722.85|718.85|32
1613627910000|2021-02-18 05:58:30|722.82|718.82|722.72|718.72|722.82|718.82|722.51|718.51|28
1613627920000|2021-02-18 05:58:40|722.75|718.75|722.73|718.73|722.77|718.77|722.72|718.72|19
1613627930000|2021-02-18 05:58:50|722.76|718.76|722.9|718.9|722.9|718.9|722.62|718.62|28
1613627940000|2021-02-18 05:59:00|722.84|718.84|723.32|719.32|723.47|719.47|722.82|718.82|26
1613627950000|2021-02-18 05:59:10|723.33|719.33|723.34|719.34|723.45|719.45|723.31|719.31|31
1613627960000|2021-02-18 05:59:20|723.35|719.35|723.68|719.68|723.68|719.68|723.35|719.35|19
1613627970000|2021-02-18 05:59:30|723.74|719.74|723.98|719.98|724.02|720.02|723.74|719.74|16
1613627980000|2021-02-18 05:59:40|723.99|719.99|723.94|719.94|723.99|719.99|723.92|719.92|21
1613627990000|2021-02-18 05:59:50|723.95|719.95|724.09|720.09|724.09|720.09|723.94|719.94|12
1613628000000|2021-02-18 06:00:00|724.05|720.05|723.88|719.88|724.05|720.05|723.82|719.82|12
1613628010000|2021-02-18 06:00:10|723.93|719.93|723.94|719.94|723.94|719.94|723.88|719.88|7
1613628020000|2021-02-18 06:00:20|723.95|719.95|724.17|720.17|724.29|720.29|723.95|719.95|25
1613628030000|2021-02-18 06:00:30|724.18|720.18|724.61|720.61|724.62|720.62|724.16|720.16|29
1613628040000|2021-02-18 06:00:40|724.6|720.6|723.92|719.92|724.62|720.62|723.92|719.92|34
1613628050000|2021-02-18 06:00:50|723.97|719.97|724.12|720.12|724.17|720.17|723.95|719.95|13
1613628060000|2021-02-18 06:01:00|724.13|720.13|724.07|720.07|724.2|720.2|724.06|720.06|23
1613628070000|2021-02-18 06:01:10|724.06|720.06|723.95|719.95|724.12|720.12|723.95|719.95|14
1613628080000|2021-02-18 06:01:20|724|720|723.89|719.89|724|720|723.89|719.89|10
1613628090000|2021-02-18 06:01:30|723.94|719.94|723.93|719.93|724.05|720.05|723.92|719.92|10
1613628100000|2021-02-18 06:01:40|723.94|719.94|723.99|719.99|723.99|719.99|723.89|719.89|8
1613628110000|2021-02-18 06:01:50|723.98|719.98|723.93|719.93|723.98|719.98|723.92|719.92|11
1613628120000|2021-02-18 06:02:00|724.01|720.01|723.96|719.96|724.09|720.09|723.96|719.96|16
1613628130000|2021-02-18 06:02:10|723.94|719.94|723.89|719.89|723.94|719.94|723.89|719.89|6
1613628140000|2021-02-18 06:02:20|723.97|719.97|723.94|719.94|723.97|719.97|723.92|719.92|7
1613628150000|2021-02-18 06:02:30|723.95|719.95|723.96|719.96|724.07|720.07|723.93|719.93|12
1613628160000|2021-02-18 06:02:40|723.95|719.95|723.84|719.84|723.95|719.95|723.8|719.8|15
1613628170000|2021-02-18 06:02:50|723.85|719.85|723.99|719.99|724.01|720.01|723.84|719.84|21
1613628180000|2021-02-18 06:03:00|723.98|719.98|724.08|720.08|724.16|720.16|723.93|719.93|21
1613628190000|2021-02-18 06:03:10|724.06|720.06|724.07|720.07|724.28|720.28|723.86|719.86|24
1613628200000|2021-02-18 06:03:20|724.04|720.04|724|720|724.04|720.04|723.87|719.87|6
1613628210000|2021-02-18 06:03:30|723.99|719.99|724.02|720.02|724.11|720.11|723.97|719.97|30
1613628220000|2021-02-18 06:03:40|723.99|719.99|723.96|719.96|724.09|720.09|723.94|719.94|21
1613628230000|2021-02-18 06:03:50|723.95|719.95|724.04|720.04|724.14|720.14|723.95|719.95|23
1613628240000|2021-02-18 06:04:00|724.13|720.13|724.38|720.38|724.38|720.38|724.13|720.13|32
1613628250000|2021-02-18 06:04:10|724.37|720.37|724.55|720.55|724.59|720.59|724.22|720.22|28
1613628260000|2021-02-18 06:04:20|724.53|720.53|724.63|720.63|724.63|720.63|724.53|720.53|8
1613628270000|2021-02-18 06:04:30|724.59|720.59|724.99|720.99|724.99|720.99|724.59|720.59|12
1613628280000|2021-02-18 06:04:40|725.23|721.23|725.68|721.68|725.68|721.68|725.23|721.23|14
1613628290000|2021-02-18 06:04:50|725.7|721.7|726.11|722.11|726.11|722.11|725.7|721.7|23
1613628300000|2021-02-18 06:05:00|726.1|722.1|725.8|721.8|726.1|722.1|725.72|721.72|25
1613628310000|2021-02-18 06:05:10|725.78|721.78|725.29|721.29|725.78|721.78|725.29|721.29|20
1613628320000|2021-02-18 06:05:20|725.22|721.22|724.72|720.72|725.22|721.22|724.57|720.57|20
1613628330000|2021-02-18 06:05:30|724.71|720.71|724.77|720.77|724.81|720.81|724.71|720.71|21
1613628340000|2021-02-18 06:05:40|724.78|720.78|724.8|720.8|724.82|720.82|724.65|720.65|17
1613628350000|2021-02-18 06:05:50|724.74|720.74|724.32|720.32|724.76|720.76|724.18|720.18|23
1613628360000|2021-02-18 06:06:00|724.07|720.07|723.87|719.87|724.07|720.07|723.81|719.81|22
1613628370000|2021-02-18 06:06:10|723.88|719.88|723.76|719.76|723.95|719.95|723.76|719.76|19
1613628380000|2021-02-18 06:06:20|723.77|719.77|723.91|719.91|724.07|720.07|723.77|719.77|23
1613628390000|2021-02-18 06:06:30|723.88|719.88|723.89|719.89|723.89|719.89|723.87|719.87|10
1613628400000|2021-02-18 06:06:40|723.88|719.88|723.76|719.76|723.89|719.89|723.76|719.76|13
1613628410000|2021-02-18 06:06:50|723.8|719.8|723.51|719.51|723.8|719.8|723.47|719.47|19
1613628420000|2021-02-18 06:07:00|723.52|719.52|723.61|719.61|723.68|719.68|723.5|719.5|17
1613628430000|2021-02-18 06:07:10|723.6|719.6|723.53|719.53|723.6|719.6|723.53|719.53|5
1613628440000|2021-02-18 06:07:20|723.52|719.52|723.55|719.55|723.55|719.55|723.25|719.25|29
1613628450000|2021-02-18 06:07:30|723.58|719.58|723.48|719.48|723.58|719.58|723.43|719.43|26
1613628460000|2021-02-18 06:07:40|723.49|719.49|723.86|719.86|723.86|719.86|723.38|719.38|24
1613628470000|2021-02-18 06:07:50|723.87|719.87|723.56|719.56|723.93|719.93|723.53|719.53|30
1613628480000|2021-02-18 06:08:00|723.51|719.51|723.22|719.22|723.57|719.57|723.2|719.2|31
1613628490000|2021-02-18 06:08:10|723.23|719.23|723.31|719.31|723.33|719.33|723.16|719.16|27
1613628500000|2021-02-18 06:08:20|723.26|719.26|722.99|718.99|723.31|719.31|722.82|718.82|26
1613628510000|2021-02-18 06:08:30|722.98|718.98|722.97|718.97|722.98|718.98|722.9|718.9|20
1613628520000|2021-02-18 06:08:40|722.95|718.95|722.92|718.92|723.25|719.25|722.92|718.92|24
1613628530000|2021-02-18 06:08:50|722.97|718.97|722.92|718.92|723.12|719.12|722.81|718.81|31
1613628540000|2021-02-18 06:09:00|722.85|718.85|722.58|718.58|722.97|718.97|722.53|718.53|32
1613628550000|2021-02-18 06:09:10|722.6|718.6|722.81|718.81|723.07|719.07|722.51|718.51|27
1613628560000|2021-02-18 06:09:20|722.8|718.8|722.7|718.7|722.8|718.8|722.69|718.69|14
1613628570000|2021-02-18 06:09:30|722.64|718.64|722.46|718.46|722.73|718.73|722.43|718.43|21
1613628580000|2021-02-18 06:09:40|722.32|718.32|722.43|718.43|722.43|718.43|722.32|718.32|12
1613628590000|2021-02-18 06:09:50|722.37|718.37|722.87|718.87|722.9|718.9|722.35|718.35|18
1613628600000|2021-02-18 06:10:00|722.86|718.86|722.39|718.39|722.98|718.98|722.39|718.39|25
1613628610000|2021-02-18 06:10:10|722.49|718.49|722.11|718.11|722.49|718.49|722.08|718.08|23
1613628620000|2021-02-18 06:10:20|722.12|718.12|721.86|717.86|722.13|718.13|721.77|717.77|22
1613628630000|2021-02-18 06:10:30|721.88|717.88|721.89|717.89|721.99|717.99|721.77|717.77|30
1613628640000|2021-02-18 06:10:40|721.87|717.87|721.95|717.95|722|718|721.79|717.79|27
1613628650000|2021-02-18 06:10:50|721.97|717.97|721.82|717.82|721.97|717.97|721.76|717.76|30
1613628660000|2021-02-18 06:11:00|721.66|717.66|721.55|717.55|721.66|717.66|721.47|717.47|17
1613628670000|2021-02-18 06:11:10|721.56|717.56|721.85|717.85|721.98|717.98|721.54|717.54|26
1613628680000|2021-02-18 06:11:20|721.86|717.86|721.58|717.58|721.87|717.87|721.5|717.5|31
1613628690000|2021-02-18 06:11:30|721.59|717.59|721.61|717.61|721.61|717.61|721.56|717.56|18
1613628700000|2021-02-18 06:11:40|721.6|717.6|721.43|717.43|721.6|717.6|721.36|717.36|8
1613628710000|2021-02-18 06:11:50|721.42|717.42|721.42|717.42|721.46|717.46|721.36|717.36|20
1613628720000|2021-02-18 06:12:00|721.34|717.34|721.37|717.37|721.46|717.46|721.27|717.27|27
1613628730000|2021-02-18 06:12:10|721.38|717.38|721.41|717.41|721.43|717.43|721.26|717.26|24
1613628740000|2021-02-18 06:12:20|721.33|717.33|721.5|717.5|721.66|717.66|721.32|717.32|29
1613628750000|2021-02-18 06:12:30|721.51|717.51|721.38|717.38|721.56|717.56|721.36|717.36|16
1613628760000|2021-02-18 06:12:40|721.4|717.4|721.57|717.57|721.62|717.62|721.4|717.4|27
1613628770000|2021-02-18 06:12:50|721.58|717.58|721.45|717.45|721.58|717.58|721.41|717.41|29
1613628780000|2021-02-18 06:13:00|721.46|717.46|721.38|717.38|721.47|717.47|721.29|717.29|28
1613628790000|2021-02-18 06:13:10|721.45|717.45|721.77|717.77|721.77|717.77|721.37|717.37|28
1613628800000|2021-02-18 06:13:20|721.82|717.82|722.15|718.15|722.2|718.2|721.82|717.82|13
1613628810000|2021-02-18 06:13:30|722.18|718.18|722.56|718.56|722.56|718.56|722.18|718.18|13
1613628820000|2021-02-18 06:13:40|722.57|718.57|722.59|718.59|722.79|718.79|722.56|718.56|27
1613628830000|2021-02-18 06:13:50|722.6|718.6|722.68|718.68|722.72|718.72|722.56|718.56|28
1613628840000|2021-02-18 06:14:00|722.66|718.66|722.31|718.31|722.73|718.73|722.23|718.23|32
1613628850000|2021-02-18 06:14:10|722.32|718.32|722.97|718.97|722.97|718.97|722.32|718.32|33
1613628860000|2021-02-18 06:14:20|722.99|718.99|722.44|718.44|723.08|719.08|722.44|718.44|20
1613628870000|2021-02-18 06:14:30|722.47|718.47|722.67|718.67|722.67|718.67|722.47|718.47|16
1613628880000|2021-02-18 06:14:40|722.68|718.68|723.06|719.06|723.06|719.06|722.64|718.64|19
1613628890000|2021-02-18 06:14:50|723.09|719.09|722.94|718.94|723.13|719.13|722.87|718.87|31
1613628900000|2021-02-18 06:15:00|722.93|718.93|722.61|718.61|722.93|718.93|722.45|718.45|23
1613628910000|2021-02-18 06:15:10|722.62|718.62|722.85|718.85|722.96|718.96|722.62|718.62|25
1613628920000|2021-02-18 06:15:20|722.86|718.86|722.87|718.87|723.18|719.18|722.86|718.86|26
1613628930000|2021-02-18 06:15:30|722.89|718.89|722.86|718.86|723.11|719.11|722.8|718.8|30
1613628940000|2021-02-18 06:15:40|722.83|718.83|722.87|718.87|722.91|718.91|722.75|718.75|15
1613628950000|2021-02-18 06:15:50|722.88|718.88|723.43|719.43|723.43|719.43|722.88|718.88|30
1613628960000|2021-02-18 06:16:00|723.42|719.42|722.97|718.97|723.44|719.44|722.91|718.91|24
1613628970000|2021-02-18 06:16:10|723|719|723.46|719.46|723.46|719.46|723|719|28
1613628980000|2021-02-18 06:16:20|723.47|719.47|723.51|719.51|723.52|719.52|723.44|719.44|14
1613628990000|2021-02-18 06:16:30|723.53|719.53|723.69|719.69|723.83|719.83|723.53|719.53|24
1613629000000|2021-02-18 06:16:40|723.82|719.82|723.53|719.53|723.82|719.82|723.53|719.53|24
1613629010000|2021-02-18 06:16:50|723.54|719.54|723.59|719.59|723.63|719.63|723.42|719.42|20
1613629020000|2021-02-18 06:17:00|723.58|719.58|723.48|719.48|723.59|719.59|723.48|719.48|16
1613629030000|2021-02-18 06:17:10|723.47|719.47|722.82|718.82|723.47|719.47|722.82|718.82|24
1613629040000|2021-02-18 06:17:20|722.81|718.81|722.78|718.78|722.81|718.81|722.74|718.74|15
1613629050000|2021-02-18 06:17:30|722.77|718.77|722.66|718.66|722.77|718.77|722.46|718.46|18
1613629060000|2021-02-18 06:17:40|722.67|718.67|722.58|718.58|722.69|718.69|722.54|718.54|24
1613629070000|2021-02-18 06:17:50|722.57|718.57|722.65|718.65|722.66|718.66|722.51|718.51|29
1613629080000|2021-02-18 06:18:00|722.69|718.69|722.23|718.23|722.69|718.69|722.15|718.15|25
1613629090000|2021-02-18 06:18:10|722.25|718.25|722.21|718.21|722.25|718.25|722.2|718.2|13
1613629100000|2021-02-18 06:18:20|722.14|718.14|722.17|718.17|722.17|718.17|722.1|718.1|16
1613629110000|2021-02-18 06:18:30|722.16|718.16|722.36|718.36|722.4|718.4|722.13|718.13|22
1613629120000|2021-02-18 06:18:40|722.2|718.2|722.24|718.24|722.38|718.38|722.18|718.18|24
1613629130000|2021-02-18 06:18:50|722.27|718.27|722.21|718.21|722.32|718.32|722.19|718.19|16
1613629140000|2021-02-18 06:19:00|722.19|718.19|722.16|718.16|722.32|718.32|722.12|718.12|18
1613629150000|2021-02-18 06:19:10|722.09|718.09|722.13|718.13|722.15|718.15|722.08|718.08|18
1613629160000|2021-02-18 06:19:20|722.14|718.14|722.1|718.1|722.14|718.14|722.05|718.05|6
1613629170000|2021-02-18 06:19:30|722.08|718.08|722.08|718.08|722.09|718.09|722.04|718.04|9
1613629180000|2021-02-18 06:19:40|722.09|718.09|722.47|718.47|722.47|718.47|722.09|718.09|28
1613629190000|2021-02-18 06:19:50|722.51|718.51|722.32|718.32|722.51|718.51|722.31|718.31|20
1613629200000|2021-02-18 06:20:00|722.31|718.31|722|718|722.31|718.31|722|718|12
1613629210000|2021-02-18 06:20:10|721.98|717.98|721.89|717.89|721.98|717.98|721.81|717.81|26
1613629220000|2021-02-18 06:20:20|721.9|717.9|721.78|717.78|721.9|717.9|721.78|717.78|20
1613629230000|2021-02-18 06:20:30|721.77|717.77|722.06|718.06|722.07|718.07|721.77|717.77|16
1613629240000|2021-02-18 06:20:40|722.05|718.05|722.02|718.02|722.2|718.2|721.99|717.99|29
1613629250000|2021-02-18 06:20:50|721.93|717.93|722.03|718.03|722.03|718.03|721.93|717.93|21
1613629260000|2021-02-18 06:21:00|722.05|718.05|721.84|717.84|722.06|718.06|721.83|717.83|20
1613629270000|2021-02-18 06:21:10|721.86|717.86|721.91|717.91|721.91|717.91|721.86|717.86|4
1613629280000|2021-02-18 06:21:20|721.93|717.93|722.04|718.04|722.06|718.06|721.93|717.93|25
1613629290000|2021-02-18 06:21:30|722.02|718.02|722.25|718.25|722.3|718.3|722|718|23
1613629300000|2021-02-18 06:21:40|722.26|718.26|722.2|718.2|722.28|718.28|722.18|718.18|27
1613629310000|2021-02-18 06:21:50|722.18|718.18|721.77|717.77|722.3|718.3|721.77|717.77|28
1613629320000|2021-02-18 06:22:00|721.65|717.65|721.27|717.27|721.65|717.65|721.27|717.27|29
1613629330000|2021-02-18 06:22:10|721.29|717.29|721.29|717.29|721.3|717.3|721.28|717.28|13
1613629340000|2021-02-18 06:22:20|721.28|717.28|721.35|717.35|721.35|717.35|721.28|717.28|10
1613629350000|2021-02-18 06:22:30|721.34|717.34|720.89|716.89|721.34|717.34|720.88|716.88|25
1613629360000|2021-02-18 06:22:40|720.88|716.88|720.97|716.97|720.97|716.97|720.86|716.86|11
1613629370000|2021-02-18 06:22:50|720.96|716.96|720.94|716.94|720.98|716.98|720.94|716.94|15
1613629380000|2021-02-18 06:23:00|720.92|716.92|721.29|717.29|721.3|717.3|720.92|716.92|25
1613629390000|2021-02-18 06:23:10|721.3|717.3|721.39|717.39|721.4|717.4|721.3|717.3|13
1613629400000|2021-02-18 06:23:20|721.38|717.38|721.37|717.37|721.4|717.4|721.35|717.35|23
1613629410000|2021-02-18 06:23:30|721.39|717.39|721.35|717.35|721.4|717.4|721.35|717.35|22
1613629420000|2021-02-18 06:23:40|721.37|717.37|721.42|717.42|721.42|717.42|721.36|717.36|21
1613629430000|2021-02-18 06:23:50|721.4|717.4|722.09|718.09|722.09|718.09|721.39|717.39|20
1613629440000|2021-02-18 06:24:00|722.06|718.06|721.45|717.45|722.06|718.06|721.42|717.42|29
1613629450000|2021-02-18 06:24:10|721.46|717.46|721.23|717.23|721.49|717.49|721.16|717.16|18
1613629460000|2021-02-18 06:24:20|721.31|717.31|721.41|717.41|721.42|717.42|721.23|717.23|21
1613629470000|2021-02-18 06:24:30|721.36|717.36|721.39|717.39|721.41|717.41|721.36|717.36|22
1613629480000|2021-02-18 06:24:40|721.41|717.41|721.15|717.15|721.41|717.41|721.13|717.13|19
1613629490000|2021-02-18 06:24:50|721.17|717.17|721.2|717.2|721.22|717.22|721.17|717.17|7
1613629500000|2021-02-18 06:25:00|721.21|717.21|721.2|717.2|721.21|717.21|721.16|717.16|9
1613629510000|2021-02-18 06:25:10|721.21|717.21|721.09|717.09|721.24|717.24|721.09|717.09|9
1613629520000|2021-02-18 06:25:20|721.12|717.12|721.22|717.22|721.23|717.23|721.09|717.09|14
1613629530000|2021-02-18 06:25:30|721.18|717.18|720.89|716.89|721.18|717.18|720.89|716.89|18
1613629540000|2021-02-18 06:25:40|720.9|716.9|720.63|716.63|720.9|716.9|720.63|716.63|16
1613629550000|2021-02-18 06:25:50|720.62|716.62|719.96|715.96|720.62|716.62|719.95|715.95|21
1613629560000|2021-02-18 06:26:00|719.95|715.95|719.97|715.97|720|716|719.95|715.95|10
1613629570000|2021-02-18 06:26:10|719.98|715.98|719.93|715.93|720.12|716.12|719.93|715.93|17
1613629580000|2021-02-18 06:26:20|719.94|715.94|719.96|715.96|719.96|715.96|719.94|715.94|7
1613629590000|2021-02-18 06:26:30|720.01|716.01|720.13|716.13|720.13|716.13|719.97|715.97|27
1613629600000|2021-02-18 06:26:40|720.15|716.15|720.41|716.41|720.76|716.76|720.15|716.15|33
1613629610000|2021-02-18 06:26:50|720.4|716.4|720.7|716.7|720.71|716.71|720.34|716.34|24
1613629620000|2021-02-18 06:27:00|720.69|716.69|720.49|716.49|720.7|716.7|720.49|716.49|17
1613629630000|2021-02-18 06:27:10|720.5|716.5|721.07|717.07|721.07|717.07|720.5|716.5|19
1613629640000|2021-02-18 06:27:20|721.06|717.06|720.83|716.83|721.06|717.06|720.78|716.78|21
1613629650000|2021-02-18 06:27:30|720.84|716.84|720.78|716.78|720.85|716.85|720.73|716.73|18
1613629660000|2021-02-18 06:27:40|720.7|716.7|720.64|716.64|720.73|716.73|720.62|716.62|21
1613629670000|2021-02-18 06:27:50|720.61|716.61|720.64|716.64|720.64|716.64|720.61|716.61|2
1613629680000|2021-02-18 06:28:00|720.65|716.65|720.82|716.82|721.11|717.11|720.65|716.65|22
1613629690000|2021-02-18 06:28:10|720.83|716.83|720.67|716.67|720.85|716.85|720.66|716.66|19
1613629700000|2021-02-18 06:28:20|720.68|716.68|720.69|716.69|720.72|716.72|720.68|716.68|10
1613629710000|2021-02-18 06:28:30|720.71|716.71|721.23|717.23|721.23|717.23|720.69|716.69|18
1613629720000|2021-02-18 06:28:40|721.2|717.2|721.11|717.11|721.27|717.27|721.1|717.1|15
1613629730000|2021-02-18 06:28:50|721.13|717.13|721.06|717.06|721.14|717.14|721.06|717.06|17
1613629740000|2021-02-18 06:29:00|721.09|717.09|720.89|716.89|721.13|717.13|720.8|716.8|23
1613629750000|2021-02-18 06:29:10|721.01|717.01|720.75|716.75|721.01|717.01|720.72|716.72|16
1613629760000|2021-02-18 06:29:20|720.76|716.76|720.76|716.76|720.77|716.77|720.74|716.74|14
1613629770000|2021-02-18 06:29:30|720.75|716.75|720.75|716.75|720.77|716.77|720.73|716.73|16
1613629780000|2021-02-18 06:29:40|720.76|716.76|720.73|716.73|720.76|716.76|720.73|716.73|14
1613629790000|2021-02-18 06:29:50|720.75|716.75|720.14|716.14|720.75|716.75|720.1|716.1|29
1613629800000|2021-02-18 06:30:00|720.12|716.12|719.2|715.2|720.12|716.12|719.2|715.2|33
1613629810000|2021-02-18 06:30:10|719.21|715.21|719.21|715.21|719.26|715.26|719.2|715.2|7
1613629820000|2021-02-18 06:30:20|719.2|715.2|719.41|715.41|719.58|715.58|719.2|715.2|32
1613629830000|2021-02-18 06:30:30|719.47|715.47|719.01|715.01|719.49|715.49|719.01|715.01|23
1613629840000|2021-02-18 06:30:40|719.02|715.02|718.77|714.77|719.03|715.03|718.58|714.58|19
1613629850000|2021-02-18 06:30:50|718.79|714.79|718.93|714.93|718.97|714.97|718.68|714.68|28
1613629860000|2021-02-18 06:31:00|718.92|714.92|719.26|715.26|719.26|715.26|718.92|714.92|27
1613629870000|2021-02-18 06:31:10|719.29|715.29|719.17|715.17|719.3|715.3|719.17|715.17|22
1613629880000|2021-02-18 06:31:20|719.19|715.19|719.45|715.45|719.47|715.47|719.18|715.18|24
1613629890000|2021-02-18 06:31:30|719.48|715.48|720.29|716.29|720.29|716.29|719.48|715.48|26
1613629900000|2021-02-18 06:31:40|720.3|716.3|719.99|715.99|720.33|716.33|719.84|715.84|26
1613629910000|2021-02-18 06:31:50|720|716|719.76|715.76|720|716|719.61|715.61|25
1613629920000|2021-02-18 06:32:00|719.77|715.77|720.3|716.3|720.31|716.31|719.77|715.77|20
1613629930000|2021-02-18 06:32:10|720.31|716.31|720.24|716.24|720.39|716.39|720.17|716.17|18
1613629940000|2021-02-18 06:32:20|720.15|716.15|720.16|716.16|720.27|716.27|720.04|716.04|25
1613629950000|2021-02-18 06:32:30|720.15|716.15|720.04|716.04|720.16|716.16|720|716|16
1613629960000|2021-02-18 06:32:40|720.03|716.03|720.04|716.04|720.05|716.05|720|716|9
1613629970000|2021-02-18 06:32:50|720.05|716.05|720.1|716.1|720.1|716.1|720.02|716.02|14
1613629980000|2021-02-18 06:33:00|720.09|716.09|720.77|716.77|720.77|716.77|720.09|716.09|16
1613629990000|2021-02-18 06:33:10|720.75|716.75|720.76|716.76|720.79|716.79|720.72|716.72|8
1613630000000|2021-02-18 06:33:20|720.82|716.82|721.22|717.22|721.22|717.22|720.81|716.81|19
1613630010000|2021-02-18 06:33:30|721.23|717.23|721.19|717.19|721.26|717.26|721.15|717.15|13
1613630020000|2021-02-18 06:33:40|721.21|717.21|721.3|717.3|721.63|717.63|721.2|717.2|23
1613630030000|2021-02-18 06:33:50|721.34|717.34|721.54|717.54|721.54|717.54|721.24|717.24|28
1613630040000|2021-02-18 06:34:00|721.5|717.5|721.1|717.1|721.54|717.54|720.97|716.97|32
1613630050000|2021-02-18 06:34:10|721.09|717.09|721.12|717.12|721.35|717.35|721.06|717.06|20
1613630060000|2021-02-18 06:34:20|721.11|717.11|721.03|717.03|721.26|717.26|721|717|33
1613630070000|2021-02-18 06:34:30|721.02|717.02|720.88|716.88|721.04|717.04|720.8|716.8|28
1613630080000|2021-02-18 06:34:40|720.91|716.91|720.96|716.96|720.96|716.96|720.88|716.88|21
1613630090000|2021-02-18 06:34:50|720.97|716.97|721.24|717.24|721.24|717.24|720.97|716.97|7
1613630100000|2021-02-18 06:35:00|721.35|717.35|720.96|716.96|721.43|717.43|720.94|716.94|29
1613630110000|2021-02-18 06:35:10|720.97|716.97|720.81|716.81|720.97|716.97|720.79|716.79|16
1613630120000|2021-02-18 06:35:20|720.85|716.85|720.8|716.8|720.85|716.85|720.8|716.8|8
1613630130000|2021-02-18 06:35:30|720.79|716.79|720.93|716.93|720.94|716.94|720.79|716.79|14
1613630140000|2021-02-18 06:35:40|720.83|716.83|720.82|716.82|720.87|716.87|720.8|716.8|14
1613630150000|2021-02-18 06:35:50|720.86|716.86|720.82|716.82|720.86|716.86|720.79|716.79|18
1613630160000|2021-02-18 06:36:00|720.81|716.81|720.81|716.81|720.97|716.97|720.74|716.74|27
1613630170000|2021-02-18 06:36:10|720.84|716.84|720.74|716.74|720.91|716.91|720.7|716.7|13
1613630180000|2021-02-18 06:36:20|720.75|716.75|721.19|717.19|721.22|717.22|720.71|716.71|17
1613630190000|2021-02-18 06:36:30|721.22|717.22|720.97|716.97|721.25|717.25|720.94|716.94|23
1613630200000|2021-02-18 06:36:40|720.96|716.96|721.04|717.04|721.07|717.07|720.96|716.96|14
1613630210000|2021-02-18 06:36:50|720.98|716.98|720.84|716.84|721.23|717.23|720.84|716.84|16
1613630220000|2021-02-18 06:37:00|720.85|716.85|721.07|717.07|721.1|717.1|720.84|716.84|20
1613630230000|2021-02-18 06:37:10|721.08|717.08|721.19|717.19|721.2|717.2|721.03|717.03|16
1613630240000|2021-02-18 06:37:20|721.3|717.3|721.47|717.47|721.51|717.51|721.12|717.12|15
1613630250000|2021-02-18 06:37:30|721.6|717.6|721.7|717.7|721.88|717.88|721.52|717.52|30
1613630260000|2021-02-18 06:37:40|721.72|717.72|721.8|717.8|722.03|718.03|721.69|717.69|24
1613630270000|2021-02-18 06:37:50|721.85|717.85|722.1|718.1|722.11|718.11|721.81|717.81|15
1613630280000|2021-02-18 06:38:00|722.12|718.12|722.1|718.1|722.13|718.13|722.1|718.1|3
1613630290000|2021-02-18 06:38:10|722.12|718.12|721.94|717.94|722.12|718.12|721.92|717.92|13
1613630300000|2021-02-18 06:38:20|722.02|718.02|722.05|718.05|722.06|718.06|721.93|717.93|13
1613630310000|2021-02-18 06:38:30|721.99|717.99|722.26|718.26|722.26|718.26|721.99|717.99|6
1613630320000|2021-02-18 06:38:40|722.27|718.27|722.19|718.19|722.3|718.3|722.19|718.19|25
1613630330000|2021-02-18 06:38:50|722.21|718.21|722.29|718.29|722.29|718.29|722.21|718.21|23
1613630340000|2021-02-18 06:39:00|722.26|718.26|722.32|718.32|722.36|718.36|722.25|718.25|28
1613630350000|2021-02-18 06:39:10|722.33|718.33|722.35|718.35|722.35|718.35|722.3|718.3|23
1613630360000|2021-02-18 06:39:20|722.36|718.36|722.46|718.46|722.46|718.46|722.28|718.28|22
1613630370000|2021-02-18 06:39:30|722.42|718.42|722.06|718.06|722.47|718.47|722.05|718.05|21
1613630380000|2021-02-18 06:39:40|722.07|718.07|722.44|718.44|722.44|718.44|721.98|717.98|27
1613630390000|2021-02-18 06:39:50|722.29|718.29|722.32|718.32|722.39|718.39|722.23|718.23|19
1613630400000|2021-02-18 06:40:00|722.34|718.34|722.21|718.21|722.39|718.39|722.21|718.21|30
1613630410000|2021-02-18 06:40:10|722.18|718.18|722.12|718.12|722.18|718.18|722.08|718.08|19
1613630420000|2021-02-18 06:40:20|722.11|718.11|722.13|718.13|722.18|718.18|722.08|718.08|20
1613630430000|2021-02-18 06:40:30|722.12|718.12|721.79|717.79|722.12|718.12|721.79|717.79|15
1613630440000|2021-02-18 06:40:40|721.72|717.72|720.98|716.98|721.72|717.72|720.98|716.98|27
1613630450000|2021-02-18 06:40:50|720.96|716.96|720.89|716.89|721.01|717.01|720.62|716.62|31
1613630460000|2021-02-18 06:41:00|720.94|716.94|720.93|716.93|720.99|716.99|720.82|716.82|26
1613630470000|2021-02-18 06:41:10|720.88|716.88|720.66|716.66|720.88|716.88|720.66|716.66|17
1613630480000|2021-02-18 06:41:20|720.62|716.62|720.69|716.69|720.69|716.69|720.62|716.62|14
1613630490000|2021-02-18 06:41:30|720.72|716.72|720.62|716.62|720.75|716.75|720.62|716.62|12
1613630500000|2021-02-18 06:41:40|720.67|716.67|720.61|716.61|720.69|716.69|720.58|716.58|12
1613630510000|2021-02-18 06:41:50|720.63|716.63|720.52|716.52|720.63|716.63|720.5|716.5|17
1613630520000|2021-02-18 06:42:00|720.51|716.51|720.49|716.49|720.55|716.55|720.49|716.49|15
1613630530000|2021-02-18 06:42:10|720.5|716.5|720.46|716.46|720.51|716.51|720.44|716.44|16
1613630540000|2021-02-18 06:42:20|720.45|716.45|720.47|716.47|720.54|716.54|720.44|716.44|16
1613630550000|2021-02-18 06:42:30|720.51|716.51|720.6|716.6|720.71|716.71|720.5|716.5|28
1613630560000|2021-02-18 06:42:40|720.61|716.61|720.11|716.11|720.61|716.61|719.8|715.8|23
1613630570000|2021-02-18 06:42:50|720.09|716.09|720.22|716.22|720.22|716.22|720.08|716.08|9
1613630580000|2021-02-18 06:43:00|720.2|716.2|719.78|715.78|720.2|716.2|719.78|715.78|17
1613630590000|2021-02-18 06:43:10|719.77|715.77|719.45|715.45|719.77|715.77|719.45|715.45|23
1613630600000|2021-02-18 06:43:20|719.46|715.46|719.45|715.45|719.48|715.48|719.45|715.45|16
1613630610000|2021-02-18 06:43:30|719.49|715.49|719.33|715.33|719.52|715.52|719.31|715.31|15
1613630620000|2021-02-18 06:43:40|719.32|715.32|719.37|715.37|719.46|715.46|719.29|715.29|27
1613630630000|2021-02-18 06:43:50|719.42|715.42|719.63|715.63|719.63|715.63|719.4|715.4|29
1613630640000|2021-02-18 06:44:00|719.65|715.65|719.45|715.45|719.7|715.7|719.45|715.45|16
1613630650000|2021-02-18 06:44:10|719.4|715.4|719.25|715.25|719.4|715.4|719.25|715.25|22
1613630660000|2021-02-18 06:44:20|719.3|715.3|719.32|715.32|719.33|715.33|719.3|715.3|11
1613630670000|2021-02-18 06:44:30|719.33|715.33|719.77|715.77|719.84|715.84|719.33|715.33|28
1613630680000|2021-02-18 06:44:40|719.78|715.78|719.9|715.9|719.98|715.98|719.77|715.77|13
1613630690000|2021-02-18 06:44:50|719.94|715.94|720.21|716.21|720.21|716.21|719.94|715.94|9
1613630700000|2021-02-18 06:45:00|720.13|716.13|719.82|715.82|720.21|716.21|719.74|715.74|18
1613630710000|2021-02-18 06:45:10|719.76|715.76|719.8|715.8|719.85|715.85|719.76|715.76|17
1613630720000|2021-02-18 06:45:20|719.78|715.78|719.49|715.49|719.82|715.82|719.49|715.49|22
1613630730000|2021-02-18 06:45:30|719.47|715.47|719.59|715.59|719.59|715.59|719.41|715.41|19
1613630740000|2021-02-18 06:45:40|719.61|715.61|719.52|715.52|719.63|715.63|719.5|715.5|16
1613630750000|2021-02-18 06:45:50|719.53|715.53|719.41|715.41|719.69|715.69|719.41|715.41|31
1613630760000|2021-02-18 06:46:00|719.4|715.4|718.81|714.81|719.4|715.4|718.8|714.8|28
1613630770000|2021-02-18 06:46:10|718.8|714.8|718.81|714.81|718.86|714.86|718.75|714.75|16
1613630780000|2021-02-18 06:46:20|718.86|714.86|718.85|714.85|718.86|714.86|718.85|714.85|2
1613630790000|2021-02-18 06:46:30|718.83|714.83|718.81|714.81|718.91|714.91|718.78|714.78|12
1613630800000|2021-02-18 06:46:40|718.79|714.79|718.87|714.87|718.87|714.87|718.73|714.73|22
1613630810000|2021-02-18 06:46:50|718.85|714.85|719.05|715.05|719.08|715.08|718.85|714.85|28
1613630820000|2021-02-18 06:47:00|719.07|715.07|719.19|715.19|719.57|715.57|719|715|22
1613630830000|2021-02-18 06:47:10|719.21|715.21|719.07|715.07|719.21|715.21|719.04|715.04|23
1613630840000|2021-02-18 06:47:20|719.16|715.16|718.95|714.95|719.16|715.16|718.86|714.86|25
1613630850000|2021-02-18 06:47:30|718.96|714.96|718.83|714.83|718.96|714.96|718.81|714.81|12
1613630860000|2021-02-18 06:47:40|718.85|714.85|718.79|714.79|718.87|714.87|718.76|714.76|12
1613630870000|2021-02-18 06:47:50|718.77|714.77|718.78|714.78|718.78|714.78|718.77|714.77|2
1613630880000|2021-02-18 06:48:00|718.79|714.79|718.83|714.83|718.86|714.86|718.78|714.78|8
1613630890000|2021-02-18 06:48:10|718.86|714.86|719.49|715.49|719.59|715.59|718.82|714.82|25
1613630900000|2021-02-18 06:48:20|719.48|715.48|719.83|715.83|719.83|715.83|719.35|715.35|21
1613630910000|2021-02-18 06:48:30|719.81|715.81|719.34|715.34|719.81|715.81|719.34|715.34|25
1613630920000|2021-02-18 06:48:40|719.33|715.33|718.83|714.83|719.33|715.33|718.83|714.83|23
1613630930000|2021-02-18 06:48:50|718.82|714.82|719.13|715.13|719.13|715.13|718.82|714.82|14
1613630940000|2021-02-18 06:49:00|719.06|715.06|718.88|714.88|719.08|715.08|718.86|714.86|23
1613630950000|2021-02-18 06:49:10|718.87|714.87|718.86|714.86|718.93|714.93|718.86|714.86|15
1613630960000|2021-02-18 06:49:20|718.88|714.88|718.86|714.86|718.88|714.88|718.71|714.71|22
1613630970000|2021-02-18 06:49:30|718.85|714.85|718.87|714.87|718.91|714.91|718.77|714.77|26
1613630980000|2021-02-18 06:49:40|718.85|714.85|718.82|714.82|718.85|714.85|718.72|714.72|26
1613630990000|2021-02-18 06:49:50|718.84|714.84|718.88|714.88|718.93|714.93|718.82|714.82|16
1613631000000|2021-02-18 06:50:00|718.9|714.9|718.82|714.82|718.91|714.91|718.82|714.82|15
1613631010000|2021-02-18 06:50:10|718.83|714.83|718.48|714.48|718.86|714.86|718.39|714.39|20
1613631020000|2021-02-18 06:50:20|718.5|714.5|718.39|714.39|718.53|714.53|718.38|714.38|20
1613631030000|2021-02-18 06:50:30|718.4|714.4|718.38|714.38|718.42|714.42|718.33|714.33|21
1613631040000|2021-02-18 06:50:40|718.39|714.39|718.21|714.21|718.45|714.45|718.19|714.19|31
1613631050000|2021-02-18 06:50:50|718.22|714.22|718.27|714.27|718.29|714.29|718.14|714.14|25
1613631060000|2021-02-18 06:51:00|718.19|714.19|718.03|714.03|718.24|714.24|718.03|714.03|18
1613631070000|2021-02-18 06:51:10|718.04|714.04|717.88|713.88|718.04|714.04|717.88|713.88|9
1613631080000|2021-02-18 06:51:20|717.83|713.83|717.52|713.52|717.93|713.93|717.36|713.36|25
1613631090000|2021-02-18 06:51:30|717.42|713.42|717.54|713.54|717.54|713.54|717.29|713.29|29
1613631100000|2021-02-18 06:51:40|717.58|713.58|718.1|714.1|718.12|714.12|717.58|713.58|28
1613631110000|2021-02-18 06:51:50|718.12|714.12|717.83|713.83|718.12|714.12|717.83|713.83|19
1613631120000|2021-02-18 06:52:00|717.85|713.85|717.75|713.75|717.85|713.85|717.6|713.6|20
1613631130000|2021-02-18 06:52:10|717.73|713.73|717.83|713.83|717.88|713.88|717.71|713.71|19
1613631140000|2021-02-18 06:52:20|717.82|713.82|717.59|713.59|717.85|713.85|717.59|713.59|20
1613631150000|2021-02-18 06:52:30|717.6|713.6|717.6|713.6|717.6|713.6|717.59|713.59|3
1613631160000|2021-02-18 06:52:40|717.59|713.59|717.87|713.87|717.87|713.87|717.59|713.59|12
1613631170000|2021-02-18 06:52:50|717.85|713.85|717.7|713.7|717.9|713.9|717.67|713.67|21
1613631180000|2021-02-18 06:53:00|717.71|713.71|717.77|713.77|717.77|713.77|717.66|713.66|22
1613631190000|2021-02-18 06:53:10|717.76|713.76|717.88|713.88|717.88|713.88|717.74|713.74|28
1613631200000|2021-02-18 06:53:20|717.86|713.86|718.01|714.01|718.12|714.12|717.86|713.86|31
1613631210000|2021-02-18 06:53:30|718|714|718.21|714.21|718.24|714.24|718|714|23
1613631220000|2021-02-18 06:53:40|718.22|714.22|718.36|714.36|718.41|714.41|718.22|714.22|27
1613631230000|2021-02-18 06:53:50|718.37|714.37|718.3|714.3|718.4|714.4|718.3|714.3|22
1613631240000|2021-02-18 06:54:00|718.29|714.29|718.4|714.4|718.4|714.4|718.29|714.29|10
1613631250000|2021-02-18 06:54:10|718.55|714.55|718.47|714.47|718.64|714.64|718.41|714.41|28
1613631260000|2021-02-18 06:54:20|718.46|714.46|718.23|714.23|718.46|714.46|718.19|714.19|18
1613631270000|2021-02-18 06:54:30|718.24|714.24|718.31|714.31|718.32|714.32|718.18|714.18|25
1613631280000|2021-02-18 06:54:40|718.42|714.42|718.21|714.21|718.42|714.42|718.19|714.19|26
1613631290000|2021-02-18 06:54:50|718.18|714.18|717.86|713.86|718.18|714.18|717.85|713.85|21
1613631300000|2021-02-18 06:55:00|717.85|713.85|718.12|714.12|718.12|714.12|717.85|713.85|27
1613631310000|2021-02-18 06:55:10|718.13|714.13|718.26|714.26|718.3|714.3|718.12|714.12|17
1613631320000|2021-02-18 06:55:20|718.29|714.29|718.33|714.33|718.33|714.33|718.21|714.21|11
1613631330000|2021-02-18 06:55:30|718.32|714.32|718.47|714.47|718.52|714.52|718.32|714.32|15
1613631340000|2021-02-18 06:55:40|718.46|714.46|718.49|714.49|718.49|714.49|718.44|714.44|16
1613631350000|2021-02-18 06:55:50|718.48|714.48|718.49|714.49|718.51|714.51|718.48|714.48|14
1613631360000|2021-02-18 06:56:00|718.5|714.5|718.75|714.75|718.82|714.82|718.49|714.49|18
1613631370000|2021-02-18 06:56:10|718.78|714.78|718.75|714.75|718.78|714.78|718.74|714.74|9
1613631380000|2021-02-18 06:56:20|718.81|714.81|718.8|714.8|718.94|714.94|718.77|714.77|16
1613631390000|2021-02-18 06:56:30|718.81|714.81|718.87|714.87|718.89|714.89|718.77|714.77|26
1613631400000|2021-02-18 06:56:40|718.91|714.91|718.88|714.88|718.92|714.92|718.82|714.82|29
1613631410000|2021-02-18 06:56:50|718.87|714.87|718.52|714.52|718.88|714.88|718.47|714.47|29
1613631420000|2021-02-18 06:57:00|718.51|714.51|718.19|714.19|718.53|714.53|718.05|714.05|19
1613631430000|2021-02-18 06:57:10|718.21|714.21|718.32|714.32|718.32|714.32|718.17|714.17|23
1613631440000|2021-02-18 06:57:20|718.27|714.27|718.54|714.54|718.68|714.68|718.27|714.27|23
1613631450000|2021-02-18 06:57:30|718.53|714.53|718.47|714.47|718.56|714.56|718.46|714.46|15
1613631460000|2021-02-18 06:57:40|718.48|714.48|718.29|714.29|718.5|714.5|718.29|714.29|18
1613631470000|2021-02-18 06:57:50|718.27|714.27|718.25|714.25|718.29|714.29|718.25|714.25|5
1613631480000|2021-02-18 06:58:00|718.26|714.26|718.27|714.27|718.27|714.27|718.25|714.25|8
1613631490000|2021-02-18 06:58:10|718.23|714.23|718.1|714.1|718.23|714.23|718.1|714.1|9
1613631500000|2021-02-18 06:58:20|718.08|714.08|718.11|714.11|718.11|714.11|718.05|714.05|9
1613631510000|2021-02-18 06:58:30|718.1|714.1|718.05|714.05|718.14|714.14|718.03|714.03|18
1613631520000|2021-02-18 06:58:40|718.03|714.03|718.11|714.11|718.14|714.14|718.01|714.01|14
1613631530000|2021-02-18 06:58:50|718.12|714.12|718.21|714.21|718.22|714.22|718.12|714.12|6
1613631540000|2021-02-18 06:59:00|718.2|714.2|718.11|714.11|718.21|714.21|718.07|714.07|24
1613631550000|2021-02-18 06:59:10|718.12|714.12|718.08|714.08|718.14|714.14|718.08|714.08|12
1613631560000|2021-02-18 06:59:20|718.07|714.07|718.07|714.07|718.09|714.09|718.06|714.06|14
1613631570000|2021-02-18 06:59:30|718.08|714.08|718.06|714.06|718.09|714.09|718.04|714.04|16
1613631580000|2021-02-18 06:59:40|718.07|714.07|718.21|714.21|718.21|714.21|718.05|714.05|14
1613631590000|2021-02-18 06:59:50|718.23|714.23|718.15|714.15|718.24|714.24|718.11|714.11|26
1613631600000|2021-02-18 07:00:00|718.16|714.16|718|714|718.22|714.22|718|714|19
1613631610000|2021-02-18 07:00:10|718.01|714.01|718|714|718.01|714.01|717.98|713.98|4
1613631620000|2021-02-18 07:00:20|717.9|713.9|717.72|713.72|717.9|713.9|717.7|713.7|7
1613631630000|2021-02-18 07:00:30|717.7|713.7|717.72|713.72|717.72|713.72|717.7|713.7|4
1613631640000|2021-02-18 07:00:40|717.71|713.71|717.68|713.68|717.71|713.71|717.68|713.68|6
1613631650000|2021-02-18 07:00:50|717.65|713.65|717.59|713.59|717.65|713.65|717.59|713.59|22
1613631660000|2021-02-18 07:01:00|717.6|713.6|717.6|713.6|717.61|713.61|717.58|713.58|8
1613631670000|2021-02-18 07:01:10|717.59|713.59|717.59|713.59|717.6|713.6|717.51|713.51|10
1613631680000|2021-02-18 07:01:20|717.58|713.58|717.59|713.59|717.63|713.63|717.57|713.57|17
1613631690000|2021-02-18 07:01:30|717.58|713.58|717.57|713.57|717.59|713.59|717.56|713.56|15
1613631700000|2021-02-18 07:01:40|717.58|713.58|717.95|713.95|718.05|714.05|717.57|713.57|28
1613631710000|2021-02-18 07:01:50|717.94|713.94|717.9|713.9|717.94|713.94|717.87|713.87|17
1613631720000|2021-02-18 07:02:00|717.88|713.88|717.57|713.57|717.91|713.91|717.53|713.53|24
1613631730000|2021-02-18 07:02:10|717.61|713.61|717.37|713.37|717.61|713.61|717.37|713.37|23
1613631740000|2021-02-18 07:02:20|717.36|713.36|717.46|713.46|717.47|713.47|717.35|713.35|14
1613631750000|2021-02-18 07:02:30|717.47|713.47|717.47|713.47|717.63|713.63|717.47|713.47|16
1613631760000|2021-02-18 07:02:40|717.49|713.49|717.32|713.32|717.52|713.52|717.25|713.25|20
1613631770000|2021-02-18 07:02:50|717.3|713.3|717.45|713.45|717.49|713.49|717.3|713.3|22
1613631780000|2021-02-18 07:03:00|717.46|713.46|717.56|713.56|717.6|713.6|717.45|713.45|23
1613631790000|2021-02-18 07:03:10|717.59|713.59|717.54|713.54|717.61|713.61|717.52|713.52|21
1613631800000|2021-02-18 07:03:20|717.5|713.5|717.52|713.52|717.57|713.57|717.47|713.47|27
1613631810000|2021-02-18 07:03:30|717.54|713.54|717.52|713.52|717.54|713.54|717.52|713.52|2
1613631820000|2021-02-18 07:03:40|717.53|713.53|717.54|713.54|717.54|713.54|717.53|713.53|2
1613631830000|2021-02-18 07:03:50|717.56|713.56|717.49|713.49|717.63|713.63|717.49|713.49|13
1613631840000|2021-02-18 07:04:00|717.43|713.43|717.82|713.82|717.84|713.84|717.43|713.43|26
1613631850000|2021-02-18 07:04:10|717.83|713.83|717.54|713.54|717.83|713.83|717.54|713.54|26
1613631860000|2021-02-18 07:04:20|717.57|713.57|717.41|713.41|717.57|713.57|717.29|713.29|22
1613631870000|2021-02-18 07:04:30|717.42|713.42|717.28|713.28|717.46|713.46|717.28|713.28|18
1613631880000|2021-02-18 07:04:40|717.25|713.25|717.16|713.16|717.25|713.25|717.16|713.16|19
1613631890000|2021-02-18 07:04:50|717.13|713.13|717.09|713.09|717.16|713.16|717.09|713.09|19
1613631900000|2021-02-18 07:05:00|717.1|713.1|716.97|712.97|717.2|713.2|716.97|712.97|29
1613631910000|2021-02-18 07:05:10|717.01|713.01|717|713|717.06|713.06|716.95|712.95|21
1613631920000|2021-02-18 07:05:20|717.02|713.02|716.94|712.94|717.04|713.04|716.94|712.94|15
1613631930000|2021-02-18 07:05:30|716.97|712.97|716.71|712.71|716.98|712.98|716.66|712.66|19
1613631940000|2021-02-18 07:05:40|716.7|712.7|717.15|713.15|717.15|713.15|716.64|712.64|22
1613631950000|2021-02-18 07:05:50|717.13|713.13|716.61|712.61|717.13|713.13|716.6|712.6|25
1613631960000|2021-02-18 07:06:00|716.6|712.6|716.53|712.53|716.6|712.6|716.48|712.48|18
1613631970000|2021-02-18 07:06:10|716.52|712.52|716.75|712.75|716.86|712.86|716.47|712.47|26
1613631980000|2021-02-18 07:06:20|716.76|712.76|716.58|712.58|716.79|712.79|716.58|712.58|22
1613631990000|2021-02-18 07:06:30|716.59|712.59|716.59|712.59|716.63|712.63|716.49|712.49|26
1613632000000|2021-02-18 07:06:40|716.58|712.58|716.6|712.6|716.62|712.62|716.46|712.46|15
1613632010000|2021-02-18 07:06:50|716.59|712.59|716.58|712.58|716.6|712.6|716.57|712.57|21
1613632020000|2021-02-18 07:07:00|716.6|712.6|716.54|712.54|717.09|713.09|716.54|712.54|29
1613632030000|2021-02-18 07:07:10|716.52|712.52|716.56|712.56|716.67|712.67|716.52|712.52|21
1613632040000|2021-02-18 07:07:20|716.59|712.59|716.8|712.8|716.9|712.9|716.56|712.56|24
1613632050000|2021-02-18 07:07:30|716.81|712.81|716.62|712.62|717.01|713.01|716.59|712.59|24
1613632060000|2021-02-18 07:07:40|716.61|712.61|716.66|712.66|716.67|712.67|716.58|712.58|17
1613632070000|2021-02-18 07:07:50|716.67|712.67|716.97|712.97|716.97|712.97|716.67|712.67|19
1613632080000|2021-02-18 07:08:00|716.98|712.98|717.02|713.02|717.05|713.05|716.97|712.97|19
1613632090000|2021-02-18 07:08:10|717.03|713.03|717.15|713.15|717.15|713.15|717.03|713.03|9
1613632100000|2021-02-18 07:08:20|717.21|713.21|717.26|713.26|717.35|713.35|717.21|713.21|14
1613632110000|2021-02-18 07:08:30|717.24|713.24|717|713|717.27|713.27|716.92|712.92|21
1613632120000|2021-02-18 07:08:40|716.9|712.9|717.06|713.06|717.14|713.14|716.9|712.9|20
1613632130000|2021-02-18 07:08:50|717.03|713.03|717.35|713.35|717.38|713.38|717.02|713.02|17
1613632140000|2021-02-18 07:09:00|717.34|713.34|717.58|713.58|717.74|713.74|717.34|713.34|23
1613632150000|2021-02-18 07:09:10|717.63|713.63|717.75|713.75|717.75|713.75|717.62|713.62|8
1613632160000|2021-02-18 07:09:20|717.7|713.7|717.66|713.66|717.75|713.75|717.57|713.57|17
1613632170000|2021-02-18 07:09:30|717.67|713.67|717.93|713.93|717.93|713.93|717.67|713.67|19
1613632180000|2021-02-18 07:09:40|717.98|713.98|718.23|714.23|718.23|714.23|717.98|713.98|15
1613632190000|2021-02-18 07:09:50|718.22|714.22|718.34|714.34|718.34|714.34|718.22|714.22|16
1613632200000|2021-02-18 07:10:00|718.35|714.35|718.54|714.54|718.55|714.55|718.33|714.33|17
1613632210000|2021-02-18 07:10:10|718.53|714.53|718.4|714.4|718.54|714.54|718.4|714.4|14
1613632220000|2021-02-18 07:10:20|718.38|714.38|718.33|714.33|718.39|714.39|718.33|714.33|4
1613632230000|2021-02-18 07:10:30|718.32|714.32|718.45|714.45|718.62|714.62|718.32|714.32|23
1613632240000|2021-02-18 07:10:40|718.43|714.43|718.51|714.51|718.6|714.6|718.39|714.39|23
1613632250000|2021-02-18 07:10:50|718.5|714.5|718.39|714.39|718.53|714.53|718.38|714.38|19
1613632260000|2021-02-18 07:11:00|718.47|714.47|718.45|714.45|718.5|714.5|718.36|714.36|22
1613632270000|2021-02-18 07:11:10|718.4|714.4|718.68|714.68|718.71|714.71|718.38|714.38|24
1613632280000|2021-02-18 07:11:20|718.69|714.69|718.45|714.45|718.69|714.69|718.42|714.42|24
1613632290000|2021-02-18 07:11:30|718.37|714.37|718.12|714.12|718.37|714.37|718.07|714.07|23
1613632300000|2021-02-18 07:11:40|718.17|714.17|718.26|714.26|718.26|714.26|718.11|714.11|22
1613632310000|2021-02-18 07:11:50|718.27|714.27|718.48|714.48|718.53|714.53|718.24|714.24|29
1613632320000|2021-02-18 07:12:00|718.47|714.47|718.51|714.51|718.58|714.58|718.43|714.43|22
1613632330000|2021-02-18 07:12:10|718.5|714.5|718.48|714.48|718.6|714.6|718.43|714.43|23
1613632340000|2021-02-18 07:12:20|718.49|714.49|718.26|714.26|718.49|714.49|718.2|714.2|19
1613632350000|2021-02-18 07:12:30|718.36|714.36|718.46|714.46|718.47|714.47|718.36|714.36|26
1613632360000|2021-02-18 07:12:40|718.43|714.43|718.48|714.48|718.54|714.54|718.4|714.4|14
1613632370000|2021-02-18 07:12:50|718.47|714.47|718.53|714.53|718.66|714.66|718.47|714.47|23
1613632380000|2021-02-18 07:13:00|718.58|714.58|718.63|714.63|718.63|714.63|718.55|714.55|18
1613632390000|2021-02-18 07:13:10|718.61|714.61|718.62|714.62|718.64|714.64|718.57|714.57|20
1613632400000|2021-02-18 07:13:20|718.59|714.59|718.67|714.67|718.69|714.69|718.57|714.57|18
1613632410000|2021-02-18 07:13:30|718.68|714.68|718.73|714.73|718.73|714.73|718.58|714.58|29
1613632420000|2021-02-18 07:13:40|718.72|714.72|719.11|715.11|719.15|715.15|718.68|714.68|29
1613632430000|2021-02-18 07:13:50|719.05|715.05|719.07|715.07|719.13|715.13|718.97|714.97|28
1613632440000|2021-02-18 07:14:00|719.1|715.1|719.15|715.15|719.17|715.17|719.04|715.04|21
1613632450000|2021-02-18 07:14:10|719.17|715.17|719.15|715.15|719.19|715.19|719.08|715.08|17
1613632460000|2021-02-18 07:14:20|719.12|715.12|718.76|714.76|719.25|715.25|718.68|714.68|24
1613632470000|2021-02-18 07:14:30|718.68|714.68|718.78|714.78|718.83|714.83|718.68|714.68|29
1613632480000|2021-02-18 07:14:40|718.79|714.79|718.78|714.78|718.79|714.79|718.68|714.68|23
1613632490000|2021-02-18 07:14:50|718.79|714.79|718.78|714.78|718.8|714.8|718.77|714.77|8
1613632500000|2021-02-18 07:15:00|718.76|714.76|718.6|714.6|718.76|714.76|718.6|714.6|11
1613632510000|2021-02-18 07:15:10|718.58|714.58|718.6|714.6|718.6|714.6|718.58|714.58|2
1613632520000|2021-02-18 07:15:20|718.58|714.58|718.56|714.56|718.6|714.6|718.56|714.56|11
1613632530000|2021-02-18 07:15:30|718.55|714.55|718.55|714.55|718.78|714.78|718.55|714.55|15
1613632540000|2021-02-18 07:15:40|718.47|714.47|718.52|714.52|718.53|714.53|718.46|714.46|7
1613632550000|2021-02-18 07:15:50|718.51|714.51|718.35|714.35|718.51|714.51|718.26|714.26|15
1613632560000|2021-02-18 07:16:00|718.36|714.36|718.53|714.53|718.56|714.56|718.34|714.34|18
1613632570000|2021-02-18 07:16:10|718.54|714.54|718.49|714.49|718.54|714.54|718.17|714.17|30
1613632580000|2021-02-18 07:16:20|718.48|714.48|718.65|714.65|718.65|714.65|718.42|714.42|16
1613632590000|2021-02-18 07:16:30|718.66|714.66|718.75|714.75|718.83|714.83|718.51|714.51|20
1613632600000|2021-02-18 07:16:40|718.74|714.74|718.9|714.9|718.9|714.9|718.72|714.72|13
1613632610000|2021-02-18 07:16:50|718.91|714.91|718.93|714.93|718.93|714.93|718.74|714.74|30
1613632620000|2021-02-18 07:17:00|718.98|714.98|719.01|715.01|719.05|715.05|718.98|714.98|19
1613632630000|2021-02-18 07:17:10|719.02|715.02|718.84|714.84|719.02|715.02|718.82|714.82|24
1613632640000|2021-02-18 07:17:20|718.85|714.85|718.85|714.85|718.97|714.97|718.8|714.8|19
1613632650000|2021-02-18 07:17:30|718.86|714.86|718.87|714.87|718.87|714.87|718.86|714.86|12
1613632660000|2021-02-18 07:17:40|718.86|714.86|718.93|714.93|718.95|714.95|718.86|714.86|20
1613632670000|2021-02-18 07:17:50|718.91|714.91|718.78|714.78|718.91|714.91|718.76|714.76|15
1613632680000|2021-02-18 07:18:00|718.79|714.79|718.81|714.81|718.82|714.82|718.79|714.79|11
1613632690000|2021-02-18 07:18:10|718.8|714.8|718.91|714.91|718.96|714.96|718.77|714.77|20
1613632700000|2021-02-18 07:18:20|718.88|714.88|718.93|714.93|718.94|714.94|718.81|714.81|23
1613632710000|2021-02-18 07:18:30|718.94|714.94|719.13|715.13|719.15|715.15|718.89|714.89|27
1613632720000|2021-02-18 07:18:40|719.12|715.12|719.12|715.12|719.29|715.29|719.07|715.07|22
1613632730000|2021-02-18 07:18:50|719.09|715.09|718.81|714.81|719.09|715.09|718.81|714.81|17
1613632740000|2021-02-18 07:19:00|718.74|714.74|718.75|714.75|718.85|714.85|718.73|714.73|14
1613632750000|2021-02-18 07:19:10|718.73|714.73|718.52|714.52|718.73|714.73|718.45|714.45|17
1613632760000|2021-02-18 07:19:20|718.58|714.58|718.1|714.1|718.62|714.62|718.1|714.1|23
1613632770000|2021-02-18 07:19:30|718.11|714.11|717.78|713.78|718.11|714.11|717.75|713.75|26
1613632780000|2021-02-18 07:19:40|717.93|713.93|716.98|712.98|717.98|713.98|716.98|712.98|32
1613632790000|2021-02-18 07:19:50|716.89|712.89|716.41|712.41|716.94|712.94|716.4|712.4|26
1613632800000|2021-02-18 07:20:00|716.4|712.4|716.48|712.48|716.52|712.52|716.39|712.39|24
1613632810000|2021-02-18 07:20:10|716.57|712.57|717.14|713.14|717.14|713.14|716.57|712.57|19
1613632820000|2021-02-18 07:20:20|717.16|713.16|717.25|713.25|717.35|713.35|717.16|713.16|22
1613632830000|2021-02-18 07:20:30|717.28|713.28|717.01|713.01|717.3|713.3|716.98|712.98|17
1613632840000|2021-02-18 07:20:40|717.02|713.02|716.8|712.8|717.06|713.06|716.8|712.8|24
1613632850000|2021-02-18 07:20:50|716.81|712.81|717.08|713.08|717.12|713.12|716.81|712.81|17
1613632860000|2021-02-18 07:21:00|717.07|713.07|716.93|712.93|717.09|713.09|716.84|712.84|20
1613632870000|2021-02-18 07:21:10|716.98|712.98|716.98|712.98|717.4|713.4|716.98|712.98|28
1613632880000|2021-02-18 07:21:20|716.97|712.97|716.67|712.67|716.97|712.97|716.67|712.67|13
1613632890000|2021-02-18 07:21:30|716.7|712.7|716.6|712.6|716.7|712.7|716.53|712.53|21
1613632900000|2021-02-18 07:21:40|716.52|712.52|716.31|712.31|716.56|712.56|716.29|712.29|28
1613632910000|2021-02-18 07:21:50|716.36|712.36|716.06|712.06|716.36|712.36|716|712|29
1613632920000|2021-02-18 07:22:00|716.05|712.05|716.04|712.04|716.06|712.06|716.03|712.03|25
1613632930000|2021-02-18 07:22:10|716.03|712.03|716.13|712.13|716.33|712.33|716.03|712.03|26
1613632940000|2021-02-18 07:22:20|716.07|712.07|716.01|712.01|716.07|712.07|715.98|711.98|19
1613632950000|2021-02-18 07:22:30|716.02|712.02|715.96|711.96|716.02|712.02|715.96|711.96|17
1613632960000|2021-02-18 07:22:40|715.99|711.99|716.4|712.4|716.49|712.49|715.99|711.99|23
1613632970000|2021-02-18 07:22:50|716.38|712.38|715.92|711.92|716.4|712.4|715.9|711.9|22
1613632980000|2021-02-18 07:23:00|715.81|711.81|715.82|711.82|715.93|711.93|715.81|711.81|18
1613632990000|2021-02-18 07:23:10|715.8|711.8|715.78|711.78|715.83|711.83|715.7|711.7|16
1613633000000|2021-02-18 07:23:20|715.69|711.69|715.62|711.62|715.79|711.79|715.5|711.5|17
1613633010000|2021-02-18 07:23:30|715.61|711.61|715.34|711.34|715.62|711.62|715.22|711.22|25
1613633020000|2021-02-18 07:23:40|715.36|711.36|714.92|710.92|715.37|711.37|714.92|710.92|19
1613633030000|2021-02-18 07:23:50|714.9|710.9|714.87|710.87|715.06|711.06|714.83|710.83|32
1613633040000|2021-02-18 07:24:00|714.88|710.88|714.78|710.78|715.01|711.01|714.75|710.75|28
1613633050000|2021-02-18 07:24:10|714.79|710.79|714.71|710.71|715.04|711.04|714.68|710.68|26
1613633060000|2021-02-18 07:24:20|714.74|710.74|715.04|711.04|715.04|711.04|714.74|710.74|25
1613633070000|2021-02-18 07:24:30|715.03|711.03|715.34|711.34|715.36|711.36|714.93|710.93|25
1613633080000|2021-02-18 07:24:40|715.36|711.36|715.02|711.02|715.36|711.36|714.99|710.99|31
1613633090000|2021-02-18 07:24:50|715.01|711.01|714.91|710.91|715.03|711.03|714.82|710.82|23
1613633100000|2021-02-18 07:25:00|714.89|710.89|715.4|711.4|715.4|711.4|714.88|710.88|32
1613633110000|2021-02-18 07:25:10|715.43|711.43|715.53|711.53|715.62|711.62|715.43|711.43|19
1613633120000|2021-02-18 07:25:20|715.58|711.58|714.92|710.92|715.58|711.58|714.92|710.92|19
1613633130000|2021-02-18 07:25:30|714.91|710.91|715.08|711.08|715.08|711.08|714.9|710.9|15
1613633140000|2021-02-18 07:25:40|715.07|711.07|715.4|711.4|715.41|711.41|715.07|711.07|21
1613633150000|2021-02-18 07:25:50|715.39|711.39|715.97|711.97|715.97|711.97|715.39|711.39|28
1613633160000|2021-02-18 07:26:00|715.98|711.98|715.61|711.61|716.01|712.01|715.61|711.61|13
1613633170000|2021-02-18 07:26:10|715.59|711.59|715.67|711.67|715.72|711.72|715.4|711.4|28
1613633180000|2021-02-18 07:26:20|715.66|711.66|715.7|711.7|715.74|711.74|715.63|711.63|18
1613633190000|2021-02-18 07:26:30|715.72|711.72|715.63|711.63|715.72|711.72|715.54|711.54|9
1613633200000|2021-02-18 07:26:40|715.64|711.64|715.62|711.62|715.64|711.64|715.61|711.61|7
1613633210000|2021-02-18 07:26:50|715.63|711.63|715.47|711.47|715.63|711.63|715.41|711.41|14
1613633220000|2021-02-18 07:27:00|715.48|711.48|715.7|711.7|715.81|711.81|715.46|711.46|25
1613633230000|2021-02-18 07:27:10|715.69|711.69|715.47|711.47|715.72|711.72|715.45|711.45|17
1613633240000|2021-02-18 07:27:20|715.46|711.46|715.19|711.19|715.64|711.64|715.14|711.14|24
1613633250000|2021-02-18 07:27:30|715.17|711.17|715.26|711.26|715.33|711.33|715.17|711.17|12
1613633260000|2021-02-18 07:27:40|715.25|711.25|715.47|711.47|715.47|711.47|715.25|711.25|10
1613633270000|2021-02-18 07:27:50|715.46|711.46|715.47|711.47|715.59|711.59|715.37|711.37|17
1613633280000|2021-02-18 07:28:00|715.46|711.46|715.06|711.06|715.46|711.46|715.04|711.04|21
1613633290000|2021-02-18 07:28:10|715.05|711.05|714.88|710.88|715.05|711.05|714.84|710.84|21
1613633300000|2021-02-18 07:28:20|714.89|710.89|714.68|710.68|714.94|710.94|714.68|710.68|12
1613633310000|2021-02-18 07:28:30|714.67|710.67|713.96|709.96|714.67|710.67|713.89|709.89|21
1613633320000|2021-02-18 07:28:40|713.95|709.95|713.07|709.07|713.95|709.95|713.07|709.07|24
1613633330000|2021-02-18 07:28:50|713.05|709.05|713.21|709.21|713.46|709.46|712.9|708.9|25
1613633340000|2021-02-18 07:29:00|713.2|709.2|712.79|708.79|713.2|709.2|712.79|708.79|19
1613633350000|2021-02-18 07:29:10|712.78|708.78|713.29|709.29|713.29|709.29|712.76|708.76|16
1613633360000|2021-02-18 07:29:20|713.27|709.27|713.14|709.14|713.5|709.5|713.14|709.14|31
1613633370000|2021-02-18 07:29:30|712.9|708.9|712.84|708.84|713.12|709.12|712.76|708.76|18
1613633380000|2021-02-18 07:29:40|712.83|708.83|712.86|708.86|712.95|708.95|712.81|708.81|15
1613633390000|2021-02-18 07:29:50|712.84|708.84|711.38|707.38|712.84|708.84|711.28|707.28|25
1613633400000|2021-02-18 07:30:00|711.41|707.41|711.38|707.38|711.59|707.59|711.37|707.37|28
1613633410000|2021-02-18 07:30:10|711.35|707.35|710.89|706.89|711.35|707.35|710.83|706.83|27
1613633420000|2021-02-18 07:30:20|710.91|706.91|711.5|707.5|711.63|707.63|710.91|706.91|28
1613633430000|2021-02-18 07:30:30|711.82|707.82|712.04|708.04|712.04|708.04|711.56|707.56|25
1613633440000|2021-02-18 07:30:40|711.97|707.97|712.96|708.96|712.96|708.96|711.97|707.97|21
1613633450000|2021-02-18 07:30:50|712.97|708.97|713.17|709.17|713.24|709.24|712.97|708.97|20
1613633460000|2021-02-18 07:31:00|713.16|709.16|713.28|709.28|713.3|709.3|713.03|709.03|27
1613633470000|2021-02-18 07:31:10|713.29|709.29|714.06|710.06|714.11|710.11|713.29|709.29|31
1613633480000|2021-02-18 07:31:20|714.02|710.02|714.14|710.14|714.14|710.14|713.98|709.98|17
1613633490000|2021-02-18 07:31:30|714.2|710.2|713.74|709.74|714.2|710.2|713.23|709.23|32
1613633500000|2021-02-18 07:31:40|713.72|709.72|714.14|710.14|714.16|710.16|713.72|709.72|28
1613633510000|2021-02-18 07:31:50|714.23|710.23|714.19|710.19|714.27|710.27|714.13|710.13|23
1613633520000|2021-02-18 07:32:00|714.2|710.2|714.01|710.01|714.2|710.2|713.89|709.89|21
1613633530000|2021-02-18 07:32:10|714.03|710.03|713.5|709.5|714.03|710.03|713.32|709.32|28
1613633540000|2021-02-18 07:32:20|713.39|709.39|713.77|709.77|713.83|709.83|713.39|709.39|22
1613633550000|2021-02-18 07:32:30|713.62|709.62|713.71|709.71|713.72|709.72|713.62|709.62|19
1613633560000|2021-02-18 07:32:40|713.72|709.72|714|710|714|710|713.71|709.71|15
1613633570000|2021-02-18 07:32:50|714.04|710.04|713.58|709.58|714.11|710.11|713.58|709.58|25
1613633580000|2021-02-18 07:33:00|713.59|709.59|714.09|710.09|714.09|710.09|713.55|709.55|16
1613633590000|2021-02-18 07:33:10|714.1|710.1|714.53|710.53|714.53|710.53|713.73|709.73|26
1613633600000|2021-02-18 07:33:20|714.4|710.4|715.02|711.02|715.03|711.03|714.4|710.4|33
1613633610000|2021-02-18 07:33:30|715.07|711.07|714.97|710.97|715.17|711.17|714.97|710.97|33
1613633620000|2021-02-18 07:33:40|714.96|710.96|714.58|710.58|714.96|710.96|714.4|710.4|32
1613633630000|2021-02-18 07:33:50|714.59|710.59|714.87|710.87|714.92|710.92|714.59|710.59|26
1613633640000|2021-02-18 07:34:00|714.84|710.84|715.02|711.02|715.27|711.27|714.7|710.7|27
1613633650000|2021-02-18 07:34:10|715.03|711.03|715.25|711.25|715.28|711.28|715.03|711.03|22
1613633660000|2021-02-18 07:34:20|715.31|711.31|715.31|711.31|715.38|711.38|715.29|711.29|25
1613633670000|2021-02-18 07:34:30|715.29|711.29|715.27|711.27|715.32|711.32|715.25|711.25|14
1613633680000|2021-02-18 07:34:40|715.25|711.25|715.47|711.47|715.52|711.52|715.18|711.18|24
1613633690000|2021-02-18 07:34:50|715.48|711.48|715.23|711.23|715.5|711.5|715.21|711.21|23
1613633700000|2021-02-18 07:35:00|715.27|711.27|715.28|711.28|715.31|711.31|715.27|711.27|11
1613633710000|2021-02-18 07:35:10|715.3|711.3|715.25|711.25|715.3|711.3|715.16|711.16|18
1613633720000|2021-02-18 07:35:20|715.26|711.26|715.31|711.31|715.41|711.41|715.23|711.23|17
1613633730000|2021-02-18 07:35:30|715.23|711.23|715.44|711.44|715.46|711.46|715.23|711.23|21
1613633740000|2021-02-18 07:35:40|715.43|711.43|715.56|711.56|715.56|711.56|715.38|711.38|19
1613633750000|2021-02-18 07:35:50|715.57|711.57|715.77|711.77|715.77|711.77|715.57|711.57|21
1613633760000|2021-02-18 07:36:00|715.98|711.98|716.77|712.77|716.77|712.77|715.98|711.98|21
1613633770000|2021-02-18 07:36:10|716.98|712.98|717.42|713.42|717.42|713.42|716.98|712.98|16
1613633780000|2021-02-18 07:36:20|717.43|713.43|717.45|713.45|717.8|713.8|717.43|713.43|28
1613633790000|2021-02-18 07:36:30|717.4|713.4|717.2|713.2|717.4|713.4|717.13|713.13|29
1613633800000|2021-02-18 07:36:40|717.18|713.18|717.07|713.07|717.19|713.19|717.05|713.05|12
1613633810000|2021-02-18 07:36:50|717.06|713.06|716.82|712.82|717.24|713.24|716.8|712.8|30
1613633820000|2021-02-18 07:37:00|716.8|712.8|716.68|712.68|716.85|712.85|716.68|712.68|32
1613633830000|2021-02-18 07:37:10|716.67|712.67|716.93|712.93|717.01|713.01|716.46|712.46|34
1613633840000|2021-02-18 07:37:20|716.88|712.88|716.09|712.09|716.88|712.88|716.03|712.03|24
1613633850000|2021-02-18 07:37:30|716.1|712.1|715.94|711.94|716.1|712.1|715.75|711.75|33
1613633860000|2021-02-18 07:37:40|716.02|712.02|715.59|711.59|716.07|712.07|715.56|711.56|32
1613633870000|2021-02-18 07:37:50|715.57|711.57|715.42|711.42|715.57|711.57|715.31|711.31|22
1613633880000|2021-02-18 07:38:00|715.4|711.4|715.5|711.5|715.56|711.56|715.33|711.33|26
1613633890000|2021-02-18 07:38:10|715.52|711.52|716.61|712.61|716.69|712.69|715.52|711.52|27
1613633900000|2021-02-18 07:38:20|716.58|712.58|716.21|712.21|716.79|712.79|716.15|712.15|29
1613633910000|2021-02-18 07:38:30|716.16|712.16|716.01|712.01|716.18|712.18|715.93|711.93|31
1613633920000|2021-02-18 07:38:40|716|712|715.91|711.91|716.1|712.1|715.82|711.82|18
1613633930000|2021-02-18 07:38:50|715.89|711.89|715.75|711.75|715.89|711.89|715.68|711.68|15
1613633940000|2021-02-18 07:39:00|715.74|711.74|716.05|712.05|716.08|712.08|715.73|711.73|18
1613633950000|2021-02-18 07:39:10|715.99|711.99|716.01|712.01|716.06|712.06|715.88|711.88|25
1613633960000|2021-02-18 07:39:20|715.85|711.85|715.89|711.89|715.96|711.96|715.81|711.81|11
1613633970000|2021-02-18 07:39:30|715.83|711.83|715.64|711.64|715.83|711.83|715.63|711.63|26
1613633980000|2021-02-18 07:39:40|715.65|711.65|715.79|711.79|715.79|711.79|715.6|711.6|30
1613633990000|2021-02-18 07:39:50|715.88|711.88|716.05|712.05|716.05|712.05|715.88|711.88|24
1613634000000|2021-02-18 07:40:00|716.04|712.04|715.53|711.53|716.04|712.04|715.44|711.44|30
1613634010000|2021-02-18 07:40:10|715.47|711.47|715.51|711.51|715.51|711.51|715.38|711.38|23
1613634020000|2021-02-18 07:40:20|715.52|711.52|715.55|711.55|715.69|711.69|715.52|711.52|22
1613634030000|2021-02-18 07:40:30|715.53|711.53|715.26|711.26|715.53|711.53|715.26|711.26|11
1613634040000|2021-02-18 07:40:40|715.12|711.12|715.34|711.34|715.36|711.36|715.12|711.12|16
1613634050000|2021-02-18 07:40:50|715.32|711.32|715.01|711.01|715.35|711.35|715.01|711.01|16
1613634060000|2021-02-18 07:41:00|715|711|715.46|711.46|715.47|711.47|715|711|26
1613634070000|2021-02-18 07:41:10|715.43|711.43|715.12|711.12|715.43|711.43|715.06|711.06|24
1613634080000|2021-02-18 07:41:20|715.11|711.11|714.8|710.8|715.12|711.12|714.74|710.74|19
1613634090000|2021-02-18 07:41:30|714.77|710.77|714.75|710.75|714.83|710.83|714.74|710.74|17
1613634100000|2021-02-18 07:41:40|714.76|710.76|715.43|711.43|715.43|711.43|714.76|710.76|13
1613634110000|2021-02-18 07:41:50|715.4|711.4|715.38|711.38|715.48|711.48|715.2|711.2|17
1613634120000|2021-02-18 07:42:00|715.37|711.37|715.36|711.36|715.37|711.37|715.25|711.25|13
1613634130000|2021-02-18 07:42:10|715.35|711.35|715.5|711.5|715.51|711.51|715.34|711.34|15
1613634140000|2021-02-18 07:42:20|715.45|711.45|715.65|711.65|715.7|711.7|715.42|711.42|30
1613634150000|2021-02-18 07:42:30|715.6|711.6|716.06|712.06|716.09|712.09|715.6|711.6|27
1613634160000|2021-02-18 07:42:40|716.13|712.13|716.17|712.17|716.27|712.27|716.07|712.07|25
1613634170000|2021-02-18 07:42:50|716.13|712.13|715.87|711.87|716.17|712.17|715.87|711.87|26
1613634180000|2021-02-18 07:43:00|715.85|711.85|715.54|711.54|715.85|711.85|715.47|711.47|23
1613634190000|2021-02-18 07:43:10|715.53|711.53|715.21|711.21|715.55|711.55|715.19|711.19|25
1613634200000|2021-02-18 07:43:20|715.26|711.26|714.86|710.86|715.29|711.29|714.76|710.76|33
1613634210000|2021-02-18 07:43:30|714.79|710.79|714.76|710.76|714.79|710.79|714.66|710.66|22
1613634220000|2021-02-18 07:43:40|714.77|710.77|714.64|710.64|714.88|710.88|714.61|710.61|20
1613634230000|2021-02-18 07:43:50|714.62|710.62|714.67|710.67|714.73|710.73|714.61|710.61|20
1613634240000|2021-02-18 07:44:00|714.7|710.7|714.68|710.68|714.83|710.83|714.65|710.65|20
1613634250000|2021-02-18 07:44:10|714.67|710.67|714.59|710.59|714.67|710.67|714.54|710.54|23
1613634260000|2021-02-18 07:44:20|714.58|710.58|714.65|710.65|714.7|710.7|714.57|710.57|24
1613634270000|2021-02-18 07:44:30|714.67|710.67|714.73|710.73|714.77|710.77|714.67|710.67|23
1613634280000|2021-02-18 07:44:40|714.75|710.75|714.73|710.73|714.75|710.75|714.71|710.71|17
1613634290000|2021-02-18 07:44:50|714.71|710.71|714.61|710.61|715.14|711.14|714.61|710.61|29
1613634300000|2021-02-18 07:45:00|714.63|710.63|714.49|710.49|714.69|710.69|714.47|710.47|27
1613634310000|2021-02-18 07:45:10|714.46|710.46|714.15|710.15|714.49|710.49|714.14|710.14|15
1613634320000|2021-02-18 07:45:20|714.14|710.14|714.19|710.19|714.29|710.29|714.14|710.14|27
1613634330000|2021-02-18 07:45:30|714.2|710.2|713.85|709.85|714.22|710.22|713.76|709.76|16
1613634340000|2021-02-18 07:45:40|713.87|709.87|713.58|709.58|714.03|710.03|713.58|709.58|25
1613634350000|2021-02-18 07:45:50|713.62|709.62|713.77|709.77|713.77|709.77|713.55|709.55|27
1613634360000|2021-02-18 07:46:00|713.73|709.73|713.75|709.75|713.79|709.79|713.72|709.72|16
1613634370000|2021-02-18 07:46:10|713.78|709.78|713.74|709.74|713.78|709.78|713.74|709.74|9
1613634380000|2021-02-18 07:46:20|713.78|709.78|714.46|710.46|714.47|710.47|713.75|709.75|21
1613634390000|2021-02-18 07:46:30|714.47|710.47|714.86|710.86|714.86|710.86|714.43|710.43|20
1613634400000|2021-02-18 07:46:40|714.89|710.89|714.74|710.74|714.98|710.98|714.58|710.58|28
1613634410000|2021-02-18 07:46:50|714.77|710.77|714.89|710.89|714.9|710.9|714.76|710.76|26
1613634420000|2021-02-18 07:47:00|714.88|710.88|715.05|711.05|715.05|711.05|714.85|710.85|16
1613634430000|2021-02-18 07:47:10|715.04|711.04|715.29|711.29|715.29|711.29|715|711|21
1613634440000|2021-02-18 07:47:20|715.32|711.32|716.12|712.12|716.12|712.12|715.32|711.32|23
1613634450000|2021-02-18 07:47:30|716.06|712.06|716.16|712.16|716.27|712.27|716.06|712.06|20
1613634460000|2021-02-18 07:47:40|716.17|712.17|716.21|712.21|716.22|712.22|716.08|712.08|28
1613634470000|2021-02-18 07:47:50|716.2|712.2|716.5|712.5|716.53|712.53|716.2|712.2|29
1613634480000|2021-02-18 07:48:00|716.49|712.49|715.67|711.67|716.56|712.56|715.67|711.67|34
1613634490000|2021-02-18 07:48:10|715.71|711.71|715.93|711.93|716.11|712.11|715.64|711.64|30
1613634500000|2021-02-18 07:48:20|715.96|711.96|715.51|711.51|715.99|711.99|715.51|711.51|28
1613634510000|2021-02-18 07:48:30|715.63|711.63|715.42|711.42|715.65|711.65|715.36|711.36|27
1613634520000|2021-02-18 07:48:40|715.38|711.38|715.95|711.95|715.96|711.96|715.38|711.38|26
1613634530000|2021-02-18 07:48:50|716.01|712.01|715.96|711.96|716.03|712.03|715.96|711.96|14
1613634540000|2021-02-18 07:49:00|716.02|712.02|715.66|711.66|716.02|712.02|715.51|711.51|27
1613634550000|2021-02-18 07:49:10|715.65|711.65|715.37|711.37|715.65|711.65|715.36|711.36|26
1613634560000|2021-02-18 07:49:20|715.36|711.36|715.34|711.34|715.36|711.36|715.28|711.28|20
1613634570000|2021-02-18 07:49:30|715.35|711.35|715.41|711.41|715.41|711.41|715.27|711.27|17
1613634580000|2021-02-18 07:49:40|715.43|711.43|715.58|711.58|715.69|711.69|715.43|711.43|21
1613634590000|2021-02-18 07:49:50|715.54|711.54|715.53|711.53|715.6|711.6|715.48|711.48|27
1613634600000|2021-02-18 07:50:00|715.51|711.51|716.26|712.26|716.32|712.32|715.51|711.51|25
1613634610000|2021-02-18 07:50:10|716.21|712.21|716.33|712.33|716.35|712.35|715.86|711.86|32
1613634620000|2021-02-18 07:50:20|716.36|712.36|715.95|711.95|716.36|712.36|715.81|711.81|24
1613634630000|2021-02-18 07:50:30|715.94|711.94|716.13|712.13|716.14|712.14|715.87|711.87|15
1613634640000|2021-02-18 07:50:40|716.14|712.14|716.08|712.08|716.15|712.15|716.01|712.01|24
1613634650000|2021-02-18 07:50:50|716.09|712.09|716.05|712.05|716.1|712.1|716.02|712.02|21
1613634660000|2021-02-18 07:51:00|716.06|712.06|715.7|711.7|716.06|712.06|715.68|711.68|20
1613634670000|2021-02-18 07:51:10|715.71|711.71|715.8|711.8|715.82|711.82|715.69|711.69|16
1613634680000|2021-02-18 07:51:20|715.79|711.79|716.07|712.07|716.09|712.09|715.79|711.79|26
1613634690000|2021-02-18 07:51:30|716.06|712.06|716.03|712.03|716.08|712.08|716|712|18
1613634700000|2021-02-18 07:51:40|716.04|712.04|715.99|711.99|716.06|712.06|715.99|711.99|18
1613634710000|2021-02-18 07:51:50|715.98|711.98|715.94|711.94|715.98|711.98|715.77|711.77|21
1613634720000|2021-02-18 07:52:00|715.96|711.96|716|712|716|712|715.96|711.96|10
1613634730000|2021-02-18 07:52:10|715.99|711.99|716|712|716|712|715.98|711.98|11
1613634740000|2021-02-18 07:52:20|716.02|712.02|716.14|712.14|716.14|712.14|715.99|711.99|16
1613634750000|2021-02-18 07:52:30|716.13|712.13|716.14|712.14|716.15|712.15|716.03|712.03|21
1613634760000|2021-02-18 07:52:40|716.13|712.13|717.29|713.29|717.29|713.29|716.12|712.12|26
1613634770000|2021-02-18 07:52:50|717.28|713.28|718.28|714.28|718.28|714.28|717.28|713.28|36
1613634780000|2021-02-18 07:53:00|718.35|714.35|717|713|718.35|714.35|716.94|712.94|34
1613634790000|2021-02-18 07:53:10|716.84|712.84|717.44|713.44|717.51|713.51|716.82|712.82|36
1613634800000|2021-02-18 07:53:20|717.61|713.61|718.37|714.37|718.51|714.51|717.61|713.61|30
1613634810000|2021-02-18 07:53:30|718.09|714.09|718.01|714.01|718.56|714.56|717.6|713.6|37
1613634820000|2021-02-18 07:53:40|717.94|713.94|719.21|715.21|719.21|715.21|717.79|713.79|36
1613634830000|2021-02-18 07:53:50|719.18|715.18|718.81|714.81|719.18|715.18|718.36|714.36|30
1613634840000|2021-02-18 07:54:00|718.82|714.82|719.24|715.24|719.26|715.26|718.82|714.82|25
1613634850000|2021-02-18 07:54:10|719.26|715.26|719.23|715.23|719.33|715.33|719.23|715.23|22
1613634860000|2021-02-18 07:54:20|719.25|715.25|718.54|714.54|719.39|715.39|718.54|714.54|22
1613634870000|2021-02-18 07:54:30|718.6|714.6|719.17|715.17|719.2|715.2|718.57|714.57|25
1613634880000|2021-02-18 07:54:40|719.15|715.15|719.14|715.14|719.37|715.37|718.99|714.99|33
1613634890000|2021-02-18 07:54:50|719.09|715.09|719.15|715.15|719.27|715.27|719|715|28
1613634900000|2021-02-18 07:55:00|719.2|715.2|719.05|715.05|719.28|715.28|719.05|715.05|18
1613634910000|2021-02-18 07:55:10|719.04|715.04|718.57|714.57|719.04|715.04|718.56|714.56|20
1613634920000|2021-02-18 07:55:20|718.55|714.55|717.7|713.7|718.55|714.55|717.67|713.67|30
1613634930000|2021-02-18 07:55:30|717.69|713.69|717.55|713.55|717.69|713.69|717.46|713.46|30
1613634940000|2021-02-18 07:55:40|717.59|713.59|718.02|714.02|718.03|714.03|717.58|713.58|19
1613634950000|2021-02-18 07:55:50|718.03|714.03|718.61|714.61|718.77|714.77|718.03|714.03|24
1613634960000|2021-02-18 07:56:00|718.62|714.62|718.23|714.23|718.79|714.79|718.23|714.23|33
1613634970000|2021-02-18 07:56:10|718.22|714.22|718.36|714.36|718.36|714.36|718.03|714.03|32
1613634980000|2021-02-18 07:56:20|718.45|714.45|718.62|714.62|718.7|714.7|718.32|714.32|28
1613634990000|2021-02-18 07:56:30|718.61|714.61|718.22|714.22|718.61|714.61|718.16|714.16|28
1613635000000|2021-02-18 07:56:40|718.21|714.21|718.24|714.24|718.26|714.26|718.15|714.15|10
1613635010000|2021-02-18 07:56:50|718.33|714.33|717.87|713.87|718.42|714.42|717.85|713.85|20
1613635020000|2021-02-18 07:57:00|717.85|713.85|718.08|714.08|718.15|714.15|717.8|713.8|27
1613635030000|2021-02-18 07:57:10|718.09|714.09|718.43|714.43|718.43|714.43|718.09|714.09|29
1613635040000|2021-02-18 07:57:20|718.41|714.41|718.41|714.41|718.76|714.76|718.34|714.34|34
1613635050000|2021-02-18 07:57:30|718.36|714.36|718.59|714.59|718.59|714.59|718.05|714.05|35
1613635060000|2021-02-18 07:57:40|718.6|714.6|718.34|714.34|718.6|714.6|718.11|714.11|26
1613635070000|2021-02-18 07:57:50|718.32|714.32|717.94|713.94|718.33|714.33|717.9|713.9|35
1613635080000|2021-02-18 07:58:00|717.9|713.9|718.4|714.4|718.4|714.4|717.9|713.9|27
1613635090000|2021-02-18 07:58:10|718.34|714.34|718.16|714.16|718.34|714.34|718.09|714.09|18
1613635100000|2021-02-18 07:58:20|718.17|714.17|718.07|714.07|718.17|714.17|718.01|714.01|14
1613635110000|2021-02-18 07:58:30|718.06|714.06|718.08|714.08|718.08|714.08|717.94|713.94|21
1613635120000|2021-02-18 07:58:40|718.09|714.09|718.07|714.07|718.09|714.09|717.9|713.9|22
1613635130000|2021-02-18 07:58:50|718.06|714.06|718.26|714.26|718.26|714.26|718|714|23
1613635140000|2021-02-18 07:59:00|718.1|714.1|718.3|714.3|718.3|714.3|717.93|713.93|28
1613635150000|2021-02-18 07:59:10|718.29|714.29|718.02|714.02|718.32|714.32|717.82|713.82|26
1613635160000|2021-02-18 07:59:20|718.01|714.01|718.31|714.31|718.31|714.31|717.87|713.87|26
1613635170000|2021-02-18 07:59:30|718.29|714.29|718.27|714.27|718.31|714.31|718.11|714.11|26
1613635180000|2021-02-18 07:59:40|718.34|714.34|718.26|714.26|718.37|714.37|718.11|714.11|21
1613635190000|2021-02-18 07:59:50|718.36|714.36|717.87|713.87|718.42|714.42|717.87|713.87|31
1613635200000|2021-02-18 08:00:00|717.86|713.86|718.45|714.45|718.56|714.56|717.83|713.83|31
1613635210000|2021-02-18 08:00:10|718.48|714.48|719.62|715.62|719.62|715.62|718.27|714.27|32
1613635220000|2021-02-18 08:00:20|719.45|715.45|719.58|715.58|719.61|715.61|719.45|715.45|21
1613635230000|2021-02-18 08:00:30|719.61|715.61|719.59|715.59|719.61|715.61|718.74|714.74|30
1613635240000|2021-02-18 08:00:40|719.6|715.6|720.28|716.28|720.31|716.31|719.51|715.51|24
1613635250000|2021-02-18 08:00:50|720.29|716.29|720.49|716.49|720.62|716.62|720.17|716.17|29
1613635260000|2021-02-18 08:01:00|720.48|716.48|721.54|717.54|721.56|717.56|720.48|716.48|28
1613635270000|2021-02-18 08:01:10|721.7|717.7|721.04|717.04|721.75|717.75|720.73|716.73|32
1613635280000|2021-02-18 08:01:20|721.07|717.07|721.59|717.59|721.59|717.59|721.07|717.07|26
1613635290000|2021-02-18 08:01:30|721.57|717.57|721.61|717.61|721.76|717.76|721.43|717.43|33
1613635300000|2021-02-18 08:01:40|721.6|717.6|720.68|716.68|721.6|717.6|720.68|716.68|25
1613635310000|2021-02-18 08:01:50|720.67|716.67|720.22|716.22|720.67|716.67|720.11|716.11|31
1613635320000|2021-02-18 08:02:00|720.2|716.2|720.22|716.22|720.25|716.25|720.08|716.08|34
1613635330000|2021-02-18 08:02:10|720.21|716.21|719.2|715.2|720.21|716.21|718.96|714.96|34
1613635340000|2021-02-18 08:02:20|719.21|715.21|719.04|715.04|719.43|715.43|718.71|714.71|34
1613635350000|2021-02-18 08:02:30|719|715|718.43|714.43|719.01|715.01|718.17|714.17|27
1613635360000|2021-02-18 08:02:40|718.33|714.33|718.51|714.51|718.53|714.53|718.25|714.25|32
1613635370000|2021-02-18 08:02:50|718.47|714.47|718.09|714.09|718.48|714.48|718.09|714.09|33
1613635380000|2021-02-18 08:03:00|718|714|718.2|714.2|718.48|714.48|717.97|713.97|34
1613635390000|2021-02-18 08:03:10|718.16|714.16|718.83|714.83|718.86|714.86|718.13|714.13|26
1613635400000|2021-02-18 08:03:20|718.77|714.77|718.62|714.62|718.97|714.97|718.45|714.45|29
1613635410000|2021-02-18 08:03:30|718.53|714.53|719.15|715.15|719.35|715.35|718.5|714.5|31
1613635420000|2021-02-18 08:03:40|719|715|718.85|714.85|719|715|718.46|714.46|28
1613635430000|2021-02-18 08:03:50|718.81|714.81|719.35|715.35|719.45|715.45|718.62|714.62|35
1613635440000|2021-02-18 08:04:00|719.36|715.36|718.75|714.75|719.38|715.38|718.61|714.61|31
1613635450000|2021-02-18 08:04:10|718.74|714.74|718.2|714.2|718.74|714.74|718.16|714.16|21
1613635460000|2021-02-18 08:04:20|718.18|714.18|717.96|713.96|718.19|714.19|717.96|713.96|25
1613635470000|2021-02-18 08:04:30|717.82|713.82|717.93|713.93|717.93|713.93|717.72|713.72|29
1613635480000|2021-02-18 08:04:40|717.92|713.92|718.08|714.08|718.09|714.09|717.9|713.9|19
1613635490000|2021-02-18 08:04:50|718.35|714.35|718.34|714.34|718.55|714.55|718.16|714.16|30
1613635500000|2021-02-18 08:05:00|718.37|714.37|718.34|714.34|718.51|714.51|718.34|714.34|26
1613635510000|2021-02-18 08:05:10|718.37|714.37|718.46|714.46|718.46|714.46|718.17|714.17|24
1613635520000|2021-02-18 08:05:20|718.62|714.62|718.83|714.83|718.83|714.83|718.62|714.62|20
1613635530000|2021-02-18 08:05:30|718.84|714.84|718.89|714.89|719.43|715.43|718.84|714.84|30
1613635540000|2021-02-18 08:05:40|718.82|714.82|718.86|714.86|718.95|714.95|718.62|714.62|25
1613635550000|2021-02-18 08:05:50|718.87|714.87|718.65|714.65|718.92|714.92|718.65|714.65|28
1613635560000|2021-02-18 08:06:00|718.69|714.69|719.31|715.31|719.31|715.31|718.69|714.69|20
1613635570000|2021-02-18 08:06:10|719.35|715.35|719.44|715.44|719.45|715.45|719.23|715.23|24
1613635580000|2021-02-18 08:06:20|719.43|715.43|719.46|715.46|719.47|715.47|719.39|715.39|16
1613635590000|2021-02-18 08:06:30|719.45|715.45|719.84|715.84|719.92|715.92|719.45|715.45|25
1613635600000|2021-02-18 08:06:40|719.82|715.82|719.88|715.88|719.89|715.89|719.8|715.8|20
1613635610000|2021-02-18 08:06:50|719.87|715.87|719.87|715.87|719.96|715.96|719.86|715.86|28
1613635620000|2021-02-18 08:07:00|719.86|715.86|719.52|715.52|719.94|715.94|719.5|715.5|19
1613635630000|2021-02-18 08:07:10|719.51|715.51|719.21|715.21|719.51|715.51|718.93|714.93|24
1613635640000|2021-02-18 08:07:20|719.22|715.22|719.19|715.19|719.22|715.22|719.19|715.19|14
1613635650000|2021-02-18 08:07:30|719.17|715.17|719.1|715.1|719.22|715.22|719.08|715.08|19
1613635660000|2021-02-18 08:07:40|719.11|715.11|718.97|714.97|719.19|715.19|718.89|714.89|25
1613635670000|2021-02-18 08:07:50|718.96|714.96|718.91|714.91|719.13|715.13|718.84|714.84|25
1613635680000|2021-02-18 08:08:00|718.95|714.95|718.51|714.51|719.1|715.1|718.5|714.5|23
1613635690000|2021-02-18 08:08:10|718.49|714.49|718.43|714.43|718.51|714.51|718.37|714.37|21
1613635700000|2021-02-18 08:08:20|718.38|714.38|718.41|714.41|718.49|714.49|718.35|714.35|27
1613635710000|2021-02-18 08:08:30|718.4|714.4|718.33|714.33|718.44|714.44|718.33|714.33|23
1613635720000|2021-02-18 08:08:40|718.36|714.36|718.47|714.47|718.58|714.58|718.36|714.36|22
1613635730000|2021-02-18 08:08:50|718.48|714.48|718.61|714.61|718.76|714.76|718.42|714.42|26
1613635740000|2021-02-18 08:09:00|718.62|714.62|718.55|714.55|718.65|714.65|718.23|714.23|28
1613635750000|2021-02-18 08:09:10|718.59|714.59|718.44|714.44|718.59|714.59|718.4|714.4|26
1613635760000|2021-02-18 08:09:20|718.45|714.45|718.64|714.64|718.65|714.65|718.38|714.38|27
1613635770000|2021-02-18 08:09:30|718.61|714.61|718.61|714.61|718.64|714.64|718.49|714.49|17
1613635780000|2021-02-18 08:09:40|718.54|714.54|718.54|714.54|718.61|714.61|718.54|714.54|9
1613635790000|2021-02-18 08:09:50|718.51|714.51|718.57|714.57|718.61|714.61|718.51|714.51|6
1613635800000|2021-02-18 08:10:00|718.61|714.61|718.3|714.3|718.62|714.62|718.24|714.24|29
1613635810000|2021-02-18 08:10:10|718.55|714.55|718.55|714.55|718.56|714.56|718.36|714.36|29
1613635820000|2021-02-18 08:10:20|718.44|714.44|718.5|714.5|718.59|714.59|718.44|714.44|23
1613635830000|2021-02-18 08:10:30|718.54|714.54|718.49|714.49|718.58|714.58|718.47|714.47|24
1613635840000|2021-02-18 08:10:40|718.52|714.52|718.49|714.49|718.78|714.78|718.45|714.45|25
1613635850000|2021-02-18 08:10:50|718.43|714.43|718.36|714.36|718.54|714.54|718.29|714.29|29
1613635860000|2021-02-18 08:11:00|718.38|714.38|718.32|714.32|718.38|714.38|718.31|714.31|18
1613635870000|2021-02-18 08:11:10|718.31|714.31|717.83|713.83|718.34|714.34|717.83|713.83|22
1613635880000|2021-02-18 08:11:20|717.81|713.81|717.34|713.34|717.89|713.89|717.34|713.34|23
1613635890000|2021-02-18 08:11:30|717.4|713.4|717.17|713.17|717.4|713.4|717.17|713.17|22
1613635900000|2021-02-18 08:11:40|717.16|713.16|717.4|713.4|717.49|713.49|717.16|713.16|31
1613635910000|2021-02-18 08:11:50|717.34|713.34|717.23|713.23|717.44|713.44|717.08|713.08|33
1613635920000|2021-02-18 08:12:00|717.18|713.18|716.46|712.46|717.19|713.19|716.38|712.38|31
1613635930000|2021-02-18 08:12:10|716.44|712.44|715.78|711.78|716.44|712.44|715.51|711.51|31
1613635940000|2021-02-18 08:12:20|715.79|711.79|716.22|712.22|716.22|712.22|715.55|711.55|25
1613635950000|2021-02-18 08:12:30|716.32|712.32|716.33|712.33|716.34|712.34|716.07|712.07|28
1613635960000|2021-02-18 08:12:40|716.28|712.28|716.54|712.54|716.76|712.76|716.27|712.27|28
1613635970000|2021-02-18 08:12:50|716.59|712.59|716.3|712.3|716.59|712.59|716.3|712.3|26
1613635980000|2021-02-18 08:13:00|716.33|712.33|716.15|712.15|716.36|712.36|716.13|712.13|28
1613635990000|2021-02-18 08:13:10|716.11|712.11|716.62|712.62|716.65|712.65|715.98|711.98|26
1613636000000|2021-02-18 08:13:20|716.61|712.61|716.33|712.33|716.66|712.66|716.16|712.16|28
1613636010000|2021-02-18 08:13:30|716.34|712.34|716.34|712.34|716.42|712.42|716.3|712.3|26
1613636020000|2021-02-18 08:13:40|716.35|712.35|716.74|712.74|716.96|712.96|716.35|712.35|29
1613636030000|2021-02-18 08:13:50|716.67|712.67|716.55|712.55|716.85|712.85|716.48|712.48|32
1613636040000|2021-02-18 08:14:00|716.57|712.57|716.67|712.67|716.7|712.7|716.55|712.55|25
1613636050000|2021-02-18 08:14:10|716.66|712.66|716.61|712.61|716.71|712.71|716.61|712.61|20
1613636060000|2021-02-18 08:14:20|716.63|712.63|716.62|712.62|716.69|712.69|716.48|712.48|16
1613636070000|2021-02-18 08:14:30|716.61|712.61|716.56|712.56|716.63|712.63|716.44|712.44|23
1613636080000|2021-02-18 08:14:40|716.57|712.57|716.57|712.57|716.63|712.63|716.55|712.55|16
1613636090000|2021-02-18 08:14:50|716.59|712.59|716.6|712.6|716.61|712.61|716.55|712.55|22
1613636100000|2021-02-18 08:15:00|716.59|712.59|716.61|712.61|716.62|712.62|716.53|712.53|21
1613636110000|2021-02-18 08:15:10|716.65|712.65|716.59|712.59|716.66|712.66|716.46|712.46|20
1613636120000|2021-02-18 08:15:20|716.64|712.64|716.41|712.41|716.64|712.64|716.39|712.39|20
1613636130000|2021-02-18 08:15:30|716.42|712.42|716.41|712.41|716.44|712.44|716.38|712.38|23
1613636140000|2021-02-18 08:15:40|716.42|712.42|716.62|712.62|716.69|712.69|716.42|712.42|25
1613636150000|2021-02-18 08:15:50|716.72|712.72|716.65|712.65|716.72|712.72|716.62|712.62|20
1613636160000|2021-02-18 08:16:00|716.64|712.64|716.2|712.2|716.67|712.67|716.2|712.2|27
1613636170000|2021-02-18 08:16:10|716.19|712.19|715.71|711.71|716.19|712.19|715.39|711.39|20
1613636180000|2021-02-18 08:16:20|715.7|711.7|714.97|710.97|715.76|711.76|714.89|710.89|25
1613636190000|2021-02-18 08:16:30|715|711|714.52|710.52|715.39|711.39|714.52|710.52|30
1613636200000|2021-02-18 08:16:40|714.56|710.56|714.87|710.87|714.94|710.94|714.52|710.52|31
1613636210000|2021-02-18 08:16:50|714.82|710.82|715.04|711.04|715.04|711.04|714.71|710.71|35
1613636220000|2021-02-18 08:17:00|715.38|711.38|714.99|710.99|715.44|711.44|714.99|710.99|30
1613636230000|2021-02-18 08:17:10|715.03|711.03|714.62|710.62|715.03|711.03|714.57|710.57|31
1613636240000|2021-02-18 08:17:20|714.61|710.61|714.29|710.29|714.7|710.7|714.18|710.18|31
1613636250000|2021-02-18 08:17:30|714.25|710.25|713.85|709.85|714.34|710.34|713.85|709.85|33
1613636260000|2021-02-18 08:17:40|713.84|709.84|714.03|710.03|714.11|710.11|713.68|709.68|35
1613636270000|2021-02-18 08:17:50|714.08|710.08|714.12|710.12|714.14|710.14|713.93|709.93|30
1613636280000|2021-02-18 08:18:00|714.09|710.09|714.48|710.48|714.49|710.49|713.97|709.97|34
1613636290000|2021-02-18 08:18:10|714.49|710.49|714.19|710.19|714.72|710.72|714.19|710.19|29
1613636300000|2021-02-18 08:18:20|714.27|710.27|714.12|710.12|714.34|710.34|714.09|710.09|27
1613636310000|2021-02-18 08:18:30|714.13|710.13|714.23|710.23|714.24|710.24|714.13|710.13|21
1613636320000|2021-02-18 08:18:40|714.16|710.16|714.66|710.66|714.67|710.67|714.16|710.16|31
1613636330000|2021-02-18 08:18:50|714.68|710.68|714.6|710.6|714.68|710.68|714.43|710.43|25
1613636340000|2021-02-18 08:19:00|714.67|710.67|714.74|710.74|714.8|710.8|714.63|710.63|27
1613636350000|2021-02-18 08:19:10|714.76|710.76|714.42|710.42|714.76|710.76|714.4|710.4|20
1613636360000|2021-02-18 08:19:20|714.43|710.43|714.39|710.39|714.43|710.43|714.39|710.39|9
1613636370000|2021-02-18 08:19:30|714.38|710.38|714.05|710.05|714.38|710.38|714.02|710.02|25
1613636380000|2021-02-18 08:19:40|714.04|710.04|713.9|709.9|714.04|710.04|713.75|709.75|33
1613636390000|2021-02-18 08:19:50|713.85|709.85|713.86|709.86|714.15|710.15|713.76|709.76|26
1613636400000|2021-02-18 08:20:00|713.85|709.85|713.8|709.8|713.88|709.88|713.74|709.74|22
1613636410000|2021-02-18 08:20:10|713.79|709.79|713.21|709.21|713.81|709.81|713.18|709.18|26
1613636420000|2021-02-18 08:20:20|713.24|709.24|713.12|709.12|713.24|709.24|713.12|709.12|24
1613636430000|2021-02-18 08:20:30|713.11|709.11|713.13|709.13|713.13|709.13|713.11|709.11|12
1613636440000|2021-02-18 08:20:40|713.12|709.12|713.04|709.04|713.35|709.35|713.04|709.04|25
1613636450000|2021-02-18 08:20:50|713.02|709.02|713.11|709.11|713.29|709.29|713|709|19
1613636460000|2021-02-18 08:21:00|713.09|709.09|712.91|708.91|713.12|709.12|712.87|708.87|16
1613636470000|2021-02-18 08:21:10|712.9|708.9|713.03|709.03|713.13|709.13|712.9|708.9|25
1613636480000|2021-02-18 08:21:20|713.02|709.02|713.22|709.22|713.23|709.23|713.01|709.01|28
1613636490000|2021-02-18 08:21:30|713.24|709.24|713.53|709.53|713.56|709.56|713.24|709.24|22
1613636500000|2021-02-18 08:21:40|713.52|709.52|713.01|709.01|713.54|709.54|713.01|709.01|23
1613636510000|2021-02-18 08:21:50|713|709|712.81|708.81|713.01|709.01|712.78|708.78|32
1613636520000|2021-02-18 08:22:00|712.79|708.79|712.43|708.43|712.93|708.93|712.32|708.32|29
1613636530000|2021-02-18 08:22:10|712.47|708.47|711.86|707.86|712.47|708.47|711.66|707.66|24
1613636540000|2021-02-18 08:22:20|711.85|707.85|711.91|707.91|712.07|708.07|711.75|707.75|28
1613636550000|2021-02-18 08:22:30|711.81|707.81|711.78|707.78|711.86|707.86|711.51|707.51|25
1613636560000|2021-02-18 08:22:40|711.77|707.77|711.27|707.27|711.77|707.77|711.27|707.27|25
1613636570000|2021-02-18 08:22:50|711.29|707.29|711.31|707.31|711.32|707.32|711.2|707.2|22
1613636580000|2021-02-18 08:23:00|711.43|707.43|711.53|707.53|711.77|707.77|711.31|707.31|27
1613636590000|2021-02-18 08:23:10|711.47|707.47|711.24|707.24|711.47|707.47|711.05|707.05|37
1613636600000|2021-02-18 08:23:20|711.27|707.27|711.46|707.46|711.46|707.46|711.23|707.23|30
1613636610000|2021-02-18 08:23:30|711.48|707.48|711.41|707.41|711.63|707.63|711.33|707.33|24
1613636620000|2021-02-18 08:23:40|711.42|707.42|711.43|707.43|711.53|707.53|711.42|707.42|28
1613636630000|2021-02-18 08:23:50|711.46|707.46|711.4|707.4|711.55|707.55|711.4|707.4|23
1613636640000|2021-02-18 08:24:00|711.39|707.39|711.29|707.29|711.41|707.41|711.19|707.19|13
1613636650000|2021-02-18 08:24:10|711.36|707.36|711.56|707.56|711.61|707.61|711.36|707.36|30
1613636660000|2021-02-18 08:24:20|711.65|707.65|711.82|707.82|711.83|707.83|711.65|707.65|15
1613636670000|2021-02-18 08:24:30|711.86|707.86|711.74|707.74|711.86|707.86|711.7|707.7|14
1613636680000|2021-02-18 08:24:40|711.73|707.73|711.88|707.88|711.88|707.88|711.71|707.71|20
1613636690000|2021-02-18 08:24:50|711.89|707.89|712.83|708.83|712.88|708.88|711.89|707.89|19
1613636700000|2021-02-18 08:25:00|712.82|708.82|712.87|708.87|713.12|709.12|712.82|708.82|23
1613636710000|2021-02-18 08:25:10|712.83|708.83|712.84|708.84|712.87|708.87|712.81|708.81|20
1613636720000|2021-02-18 08:25:20|712.83|708.83|712.71|708.71|712.84|708.84|712.65|708.65|14
1613636730000|2021-02-18 08:25:30|712.5|708.5|712.86|708.86|712.87|708.87|712.48|708.48|34
1613636740000|2021-02-18 08:25:40|712.87|708.87|712.77|708.77|712.89|708.89|712.54|708.54|27
1613636750000|2021-02-18 08:25:50|712.8|708.8|713.11|709.11|713.11|709.11|712.71|708.71|20
1613636760000|2021-02-18 08:26:00|713.1|709.1|712.82|708.82|713.12|709.12|712.79|708.79|29
1613636770000|2021-02-18 08:26:10|712.81|708.81|713.01|709.01|713.1|709.1|712.62|708.62|28
1613636780000|2021-02-18 08:26:20|713|709|712.72|708.72|713.07|709.07|712.71|708.71|29
1613636790000|2021-02-18 08:26:30|712.75|708.75|712.87|708.87|712.88|708.88|712.68|708.68|17
1613636800000|2021-02-18 08:26:40|712.88|708.88|713.15|709.15|713.16|709.16|712.61|708.61|20
1613636810000|2021-02-18 08:26:50|713.18|709.18|712.91|708.91|713.36|709.36|712.78|708.78|27
1613636820000|2021-02-18 08:27:00|712.92|708.92|713.02|709.02|713.09|709.09|712.77|708.77|22
1613636830000|2021-02-18 08:27:10|713.05|709.05|712.98|708.98|713.35|709.35|712.85|708.85|21
1613636840000|2021-02-18 08:27:20|713.04|709.04|712.99|708.99|713.23|709.23|712.85|708.85|26
1613636850000|2021-02-18 08:27:30|713.02|709.02|712.92|708.92|713.15|709.15|712.85|708.85|22
1613636860000|2021-02-18 08:27:40|712.91|708.91|712.69|708.69|713.3|709.3|712.63|708.63|28
1613636870000|2021-02-18 08:27:50|712.74|708.74|712.67|708.67|712.82|708.82|712.67|708.67|19
1613636880000|2021-02-18 08:28:00|712.68|708.68|712.59|708.59|712.68|708.68|712.59|708.59|17
1613636890000|2021-02-18 08:28:10|712.61|708.61|712.47|708.47|712.61|708.61|712.45|708.45|22
1613636900000|2021-02-18 08:28:20|712.48|708.48|712.79|708.79|712.79|708.79|712.43|708.43|21
1613636910000|2021-02-18 08:28:30|712.78|708.78|712.76|708.76|712.84|708.84|712.76|708.76|18
1613636920000|2021-02-18 08:28:40|712.73|708.73|712.9|708.9|712.99|708.99|712.66|708.66|17
1613636930000|2021-02-18 08:28:50|712.91|708.91|713.15|709.15|713.15|709.15|712.9|708.9|19
1613636940000|2021-02-18 08:29:00|713.24|709.24|713.29|709.29|713.31|709.31|713.24|709.24|10
1613636950000|2021-02-18 08:29:10|713.28|709.28|713.36|709.36|713.36|709.36|713.28|709.28|13
1613636960000|2021-02-18 08:29:20|713.35|709.35|713.43|709.43|713.43|709.43|713.31|709.31|10
1613636970000|2021-02-18 08:29:30|713.51|709.51|713.82|709.82|713.93|709.93|713.4|709.4|16
1613636980000|2021-02-18 08:29:40|713.78|709.78|713.99|709.99|713.99|709.99|713.78|709.78|15
1613636990000|2021-02-18 08:29:50|713.96|709.96|714.34|710.34|714.34|710.34|713.95|709.95|19
1613637000000|2021-02-18 08:30:00|714.3|710.3|714.08|710.08|714.34|710.34|714.08|710.08|32
1613637010000|2021-02-18 08:30:10|714.07|710.07|714.13|710.13|714.58|710.58|714|710|26
1613637020000|2021-02-18 08:30:20|714.07|710.07|713.9|709.9|714.09|710.09|713.9|709.9|15
1613637030000|2021-02-18 08:30:30|713.91|709.91|713.85|709.85|714|710|713.78|709.78|28
1613637040000|2021-02-18 08:30:40|713.84|709.84|713.69|709.69|713.93|709.93|713.62|709.62|32
1613637050000|2021-02-18 08:30:50|713.72|709.72|713.86|709.86|713.89|709.89|713.72|709.72|27
1613637060000|2021-02-18 08:31:00|713.82|709.82|714.01|710.01|714.08|710.08|713.82|709.82|29
1613637070000|2021-02-18 08:31:10|714.05|710.05|713.73|709.73|714.08|710.08|713.7|709.7|30
1613637080000|2021-02-18 08:31:20|713.71|709.71|713.96|709.96|713.96|709.96|713.63|709.63|28
1613637090000|2021-02-18 08:31:30|713.94|709.94|713.95|709.95|714.03|710.03|713.82|709.82|35
1613637100000|2021-02-18 08:31:40|713.99|709.99|713.2|709.2|713.99|709.99|713.19|709.19|33
1613637110000|2021-02-18 08:31:50|713.19|709.19|713.24|709.24|713.24|709.24|713.15|709.15|18
1613637120000|2021-02-18 08:32:00|713.31|709.31|713.63|709.63|713.7|709.7|713.31|709.31|24
1613637130000|2021-02-18 08:32:10|713.61|709.61|713.53|709.53|713.67|709.67|713.46|709.46|22
1613637140000|2021-02-18 08:32:20|713.57|709.57|713.48|709.48|713.57|709.57|713.4|709.4|22
1613637150000|2021-02-18 08:32:30|713.47|709.47|713.45|709.45|713.48|709.48|713.37|709.37|19
1613637160000|2021-02-18 08:32:40|713.43|709.43|713.39|709.39|713.45|709.45|713.34|709.34|28
1613637170000|2021-02-18 08:32:50|713.38|709.38|713.43|709.43|713.44|709.44|713.3|709.3|14
1613637180000|2021-02-18 08:33:00|713.48|709.48|713.43|709.43|713.48|709.48|713.39|709.39|18
1613637190000|2021-02-18 08:33:10|713.42|709.42|713.38|709.38|713.45|709.45|713.38|709.38|22
1613637200000|2021-02-18 08:33:20|713.35|709.35|713.55|709.55|713.6|709.6|713.35|709.35|25
1613637210000|2021-02-18 08:33:30|713.56|709.56|713.46|709.46|713.57|709.57|713.45|709.45|23
1613637220000|2021-02-18 08:33:40|713.45|709.45|713.34|709.34|713.45|709.45|713.29|709.29|21
1613637230000|2021-02-18 08:33:50|713.33|709.33|713.27|709.27|713.42|709.42|713.27|709.27|23
1613637240000|2021-02-18 08:34:00|713.28|709.28|713.32|709.32|713.39|709.39|713.28|709.28|20
1613637250000|2021-02-18 08:34:10|713.31|709.31|713.23|709.23|713.36|709.36|713.22|709.22|22
1613637260000|2021-02-18 08:34:20|713.22|709.22|713.11|709.11|713.25|709.25|713.11|709.11|21
1613637270000|2021-02-18 08:34:30|713.12|709.12|712.93|708.93|713.14|709.14|712.85|708.85|24
1613637280000|2021-02-18 08:34:40|712.92|708.92|712.96|708.96|712.96|708.96|712.91|708.91|20
1613637290000|2021-02-18 08:34:50|712.94|708.94|712.84|708.84|712.94|708.94|712.84|708.84|19
1613637300000|2021-02-18 08:35:00|712.85|708.85|712.51|708.51|712.86|708.86|712.51|708.51|25
1613637310000|2021-02-18 08:35:10|712.49|708.49|712.26|708.26|712.49|708.49|712.22|708.22|17
1613637320000|2021-02-18 08:35:20|712.17|708.17|712.18|708.18|712.35|708.35|712.05|708.05|19
1613637330000|2021-02-18 08:35:30|712.15|708.15|712.17|708.17|712.41|708.41|712.14|708.14|31
1613637340000|2021-02-18 08:35:40|712.23|708.23|712.89|708.89|712.89|708.89|712.23|708.23|23
1613637350000|2021-02-18 08:35:50|713.01|709.01|712.72|708.72|713.03|709.03|712.68|708.68|22
1613637360000|2021-02-18 08:36:00|712.74|708.74|712.83|708.83|712.84|708.84|712.72|708.72|18
1613637370000|2021-02-18 08:36:10|712.84|708.84|713.91|709.91|713.91|709.91|712.83|708.83|27
1613637380000|2021-02-18 08:36:20|713.93|709.93|714.33|710.33|714.53|710.53|713.93|709.93|34
1613637390000|2021-02-18 08:36:30|714.51|710.51|714.43|710.43|714.51|710.51|714.24|710.24|21
1613637400000|2021-02-18 08:36:40|714.29|710.29|714.38|710.38|714.64|710.64|714.24|710.24|28
1613637410000|2021-02-18 08:36:50|714.37|710.37|712.92|708.92|714.49|710.49|712.89|708.89|30
1613637420000|2021-02-18 08:37:00|712.89|708.89|712.73|708.73|713.02|709.02|712.67|708.67|24
1613637430000|2021-02-18 08:37:10|712.64|708.64|712.66|708.66|712.8|708.8|712.64|708.64|20
1613637440000|2021-02-18 08:37:20|712.68|708.68|712.17|708.17|712.68|708.68|712.13|708.13|25
1613637450000|2021-02-18 08:37:30|712.18|708.18|712.09|708.09|712.3|708.3|712.03|708.03|31
1613637460000|2021-02-18 08:37:40|712.08|708.08|711.72|707.72|712.14|708.14|711.7|707.7|12
1613637470000|2021-02-18 08:37:50|711.74|707.74|711.81|707.81|711.84|707.84|711.73|707.73|23
1613637480000|2021-02-18 08:38:00|711.79|707.79|712.07|708.07|712.26|708.26|711.75|707.75|27
1613637490000|2021-02-18 08:38:10|712.08|708.08|712.02|708.02|712.32|708.32|711.99|707.99|24
1613637500000|2021-02-18 08:38:20|711.97|707.97|712.01|708.01|712.02|708.02|711.95|707.95|18
1613637510000|2021-02-18 08:38:30|712.02|708.02|712.2|708.2|712.32|708.32|712|708|20
1613637520000|2021-02-18 08:38:40|712.32|708.32|712.27|708.27|712.41|708.41|712.17|708.17|31
1613637530000|2021-02-18 08:38:50|712.22|708.22|712.48|708.48|712.64|708.64|712.21|708.21|22
1613637540000|2021-02-18 08:39:00|712.51|708.51|712.29|708.29|712.65|708.65|712.26|708.26|26
1613637550000|2021-02-18 08:39:10|712.27|708.27|712.28|708.28|712.31|708.31|712.25|708.25|13
1613637560000|2021-02-18 08:39:20|712.27|708.27|712.28|708.28|712.33|708.33|712.19|708.19|25
1613637570000|2021-02-18 08:39:30|712.23|708.23|712.22|708.22|712.53|708.53|712.14|708.14|24
1613637580000|2021-02-18 08:39:40|712.2|708.2|712.1|708.1|712.21|708.21|712.06|708.06|22
1613637590000|2021-02-18 08:39:50|712.09|708.09|712.16|708.16|712.17|708.17|712.09|708.09|16
1613637600000|2021-02-18 08:40:00|712.15|708.15|712.48|708.48|712.62|708.62|712.15|708.15|20
1613637610000|2021-02-18 08:40:10|712.49|708.49|712.53|708.53|712.63|708.63|712.49|708.49|7
1613637620000|2021-02-18 08:40:20|712.63|708.63|712.6|708.6|712.64|708.64|712.6|708.6|8
1613637630000|2021-02-18 08:40:30|712.58|708.58|712.68|708.68|712.68|708.68|712.58|708.58|10
1613637640000|2021-02-18 08:40:40|712.67|708.67|712.67|708.67|712.68|708.68|712.67|708.67|5
1613637650000|2021-02-18 08:40:50|712.68|708.68|712.71|708.71|712.71|708.71|712.68|708.68|5
1613637660000|2021-02-18 08:41:00|712.7|708.7|712.65|708.65|712.89|708.89|712.65|708.65|15
1613637670000|2021-02-18 08:41:10|712.61|708.61|712.27|708.27|712.64|708.64|712.2|708.2|26
1613637680000|2021-02-18 08:41:20|712.26|708.26|712.27|708.27|712.32|708.32|712.26|708.26|15
1613637690000|2021-02-18 08:41:30|712.28|708.28|712.6|708.6|712.6|708.6|712.2|708.2|25
1613637700000|2021-02-18 08:41:40|712.64|708.64|712.62|708.62|712.66|708.66|712.56|708.56|19
1613637710000|2021-02-18 08:41:50|712.65|708.65|712.99|708.99|712.99|708.99|712.62|708.62|23
1613637720000|2021-02-18 08:42:00|713.02|709.02|713.14|709.14|713.24|709.24|713.02|709.02|22
1613637730000|2021-02-18 08:42:10|713.1|709.1|713.27|709.27|713.27|709.27|713.03|709.03|20
1613637740000|2021-02-18 08:42:20|713.28|709.28|713.52|709.52|713.56|709.56|713.24|709.24|25
1613637750000|2021-02-18 08:42:30|713.55|709.55|713.81|709.81|713.81|709.81|713.52|709.52|21
1613637760000|2021-02-18 08:42:40|713.84|709.84|714.71|710.71|714.71|710.71|713.84|709.84|18
1613637770000|2021-02-18 08:42:50|714.65|710.65|714.61|710.61|714.78|710.78|714.61|710.61|22
1613637780000|2021-02-18 08:43:00|714.62|710.62|714.22|710.22|714.62|710.62|714.21|710.21|24
1613637790000|2021-02-18 08:43:10|714.23|710.23|714.04|710.04|714.25|710.25|713.96|709.96|20
1613637800000|2021-02-18 08:43:20|714.03|710.03|713.6|709.6|714.04|710.04|713.57|709.57|22
1613637810000|2021-02-18 08:43:30|713.64|709.64|713.85|709.85|713.92|709.92|713.64|709.64|31
1613637820000|2021-02-18 08:43:40|713.84|709.84|713.68|709.68|713.85|709.85|713.66|709.66|19
1613637830000|2021-02-18 08:43:50|713.69|709.69|714.33|710.33|714.33|710.33|713.67|709.67|32
1613637840000|2021-02-18 08:44:00|714.37|710.37|714.46|710.46|714.5|710.5|714.37|710.37|19
1613637850000|2021-02-18 08:44:10|714.4|710.4|714.14|710.14|714.46|710.46|713.96|709.96|28
1613637860000|2021-02-18 08:44:20|714.13|710.13|714.18|710.18|714.28|710.28|714.13|710.13|28
1613637870000|2021-02-18 08:44:30|714.17|710.17|714.4|710.4|714.41|710.41|714.14|710.14|25
1613637880000|2021-02-18 08:44:40|714.46|710.46|714.99|710.99|714.99|710.99|714.46|710.46|26
1613637890000|2021-02-18 08:44:50|715.09|711.09|715.34|711.34|715.51|711.51|715.01|711.01|25
1613637900000|2021-02-18 08:45:00|715.41|711.41|715.57|711.57|715.58|711.58|715.37|711.37|15
1613637910000|2021-02-18 08:45:10|715.52|711.52|715.66|711.66|715.66|711.66|715.44|711.44|12
1613637920000|2021-02-18 08:45:20|715.65|711.65|715.56|711.56|715.65|711.65|715.41|711.41|31
1613637930000|2021-02-18 08:45:30|715.55|711.55|715.3|711.3|715.55|711.55|715.15|711.15|21
1613637940000|2021-02-18 08:45:40|715.29|711.29|714.92|710.92|715.33|711.33|714.9|710.9|27
1613637950000|2021-02-18 08:45:50|714.93|710.93|715.28|711.28|715.38|711.38|714.88|710.88|29
1613637960000|2021-02-18 08:46:00|715.3|711.3|715.38|711.38|715.55|711.55|715.3|711.3|25
1613637970000|2021-02-18 08:46:10|715.37|711.37|715.79|711.79|715.83|711.83|715.37|711.37|19
1613637980000|2021-02-18 08:46:20|715.75|711.75|715.52|711.52|715.79|711.79|715.51|711.51|20
1613637990000|2021-02-18 08:46:30|715.53|711.53|715.7|711.7|715.86|711.86|715.52|711.52|20
1613638000000|2021-02-18 08:46:40|715.69|711.69|715.53|711.53|715.7|711.7|715.51|711.51|21
1613638010000|2021-02-18 08:46:50|715.51|711.51|715.61|711.61|715.62|711.62|715.49|711.49|18
1613638020000|2021-02-18 08:47:00|715.62|711.62|715.99|711.99|716.13|712.13|715.62|711.62|25
1613638030000|2021-02-18 08:47:10|716.02|712.02|716.48|712.48|716.51|712.51|716.02|712.02|29
1613638040000|2021-02-18 08:47:20|716.49|712.49|716.43|712.43|716.53|712.53|716.4|712.4|16
1613638050000|2021-02-18 08:47:30|716.46|712.46|716.58|712.58|716.59|712.59|716.38|712.38|28
1613638060000|2021-02-18 08:47:40|716.6|712.6|716.61|712.61|716.63|712.63|716.6|712.6|14
1613638070000|2021-02-18 08:47:50|716.63|712.63|716.77|712.77|716.77|712.77|716.59|712.59|19
1613638080000|2021-02-18 08:48:00|716.76|712.76|715.92|711.92|716.76|712.76|715.92|711.92|31
1613638090000|2021-02-18 08:48:10|715.91|711.91|716.3|712.3|716.3|712.3|715.91|711.91|22
1613638100000|2021-02-18 08:48:20|716.31|712.31|716.22|712.22|716.39|712.39|716.17|712.17|30
1613638110000|2021-02-18 08:48:30|716.28|712.28|716.58|712.58|716.6|712.6|716.28|712.28|19
1613638120000|2021-02-18 08:48:40|716.59|712.59|716.24|712.24|716.63|712.63|716.24|712.24|23
1613638130000|2021-02-18 08:48:50|716.23|712.23|716.41|712.41|716.53|712.53|716.19|712.19|20
1613638140000|2021-02-18 08:49:00|716.42|712.42|716.42|712.42|716.45|712.45|716.41|712.41|19
1613638150000|2021-02-18 08:49:10|716.43|712.43|716.26|712.26|716.43|712.43|716.07|712.07|30
1613638160000|2021-02-18 08:49:20|716.32|712.32|716.18|712.18|716.33|712.33|716.18|712.18|20
1613638170000|2021-02-18 08:49:30|716.22|712.22|716.32|712.32|716.32|712.32|716.19|712.19|21
1613638180000|2021-02-18 08:49:40|716.33|712.33|716.37|712.37|716.37|712.37|716.15|712.15|23
1613638190000|2021-02-18 08:49:50|716.36|712.36|716.49|712.49|716.49|712.49|716.34|712.34|20
1613638200000|2021-02-18 08:50:00|716.5|712.5|716.84|712.84|716.85|712.85|716.5|712.5|14
1613638210000|2021-02-18 08:50:10|716.83|712.83|717.21|713.21|717.25|713.25|716.83|712.83|26
1613638220000|2021-02-18 08:50:20|717.2|713.2|717.8|713.8|717.92|713.92|717.2|713.2|20
1613638230000|2021-02-18 08:50:30|717.78|713.78|717.76|713.76|717.8|713.8|717.67|713.67|18
1613638240000|2021-02-18 08:50:40|717.73|713.73|717.7|713.7|717.73|713.73|717.66|713.66|20
1613638250000|2021-02-18 08:50:50|717.69|713.69|717.17|713.17|717.69|713.69|717.15|713.15|15
1613638260000|2021-02-18 08:51:00|717.19|713.19|717.25|713.25|717.42|713.42|717.15|713.15|22
1613638270000|2021-02-18 08:51:10|717.31|713.31|717.43|713.43|717.45|713.45|717.24|713.24|29
1613638280000|2021-02-18 08:51:20|717.47|713.47|717.41|713.41|717.47|713.47|717.4|713.4|23
1613638290000|2021-02-18 08:51:30|717.4|713.4|717.34|713.34|717.43|713.43|717.28|713.28|19
1613638300000|2021-02-18 08:51:40|717.33|713.33|717.27|713.27|717.39|713.39|717.26|713.26|18
1613638310000|2021-02-18 08:51:50|717.28|713.28|717.12|713.12|717.35|713.35|717.12|713.12|31
1613638320000|2021-02-18 08:52:00|717.14|713.14|717.01|713.01|717.23|713.23|717.01|713.01|25
1613638330000|2021-02-18 08:52:10|717|713|716.97|712.97|717.11|713.11|716.92|712.92|35
1613638340000|2021-02-18 08:52:20|717|713|717.44|713.44|717.6|713.6|716.99|712.99|29
1613638350000|2021-02-18 08:52:30|717.43|713.43|717.35|713.35|717.48|713.48|717.34|713.34|23
1613638360000|2021-02-18 08:52:40|717.34|713.34|717.31|713.31|717.37|713.37|717.31|713.31|13
1613638370000|2021-02-18 08:52:50|717.32|713.32|717.34|713.34|717.34|713.34|717.21|713.21|20
1613638380000|2021-02-18 08:53:00|717.27|713.27|717.28|713.28|717.35|713.35|717.24|713.24|21
1613638390000|2021-02-18 08:53:10|717.25|713.25|717.26|713.26|717.29|713.29|717.23|713.23|22
1613638400000|2021-02-18 08:53:20|717.24|713.24|717.42|713.42|717.46|713.46|717.24|713.24|22
1613638410000|2021-02-18 08:53:30|717.41|713.41|717.04|713.04|717.41|713.41|716.97|712.97|27
1613638420000|2021-02-18 08:53:40|717.17|713.17|717.14|713.14|717.2|713.2|717.03|713.03|31
1613638430000|2021-02-18 08:53:50|717.12|713.12|716.85|712.85|717.15|713.15|716.85|712.85|37
1613638440000|2021-02-18 08:54:00|716.96|712.96|716.42|712.42|716.96|712.96|716.42|712.42|25
1613638450000|2021-02-18 08:54:10|716.44|712.44|716.37|712.37|716.46|712.46|716.37|712.37|18
1613638460000|2021-02-18 08:54:20|716.36|712.36|715.9|711.9|716.36|712.36|715.87|711.87|31
1613638470000|2021-02-18 08:54:30|715.88|711.88|715.99|711.99|715.99|711.99|715.83|711.83|24
1613638480000|2021-02-18 08:54:40|715.98|711.98|716.19|712.19|716.24|712.24|715.93|711.93|17
1613638490000|2021-02-18 08:54:50|716.21|712.21|716.19|712.19|716.21|712.21|716.18|712.18|10
1613638500000|2021-02-18 08:55:00|716.16|712.16|716.03|712.03|716.16|712.16|715.93|711.93|22
1613638510000|2021-02-18 08:55:10|715.96|711.96|716.28|712.28|716.49|712.49|715.96|711.96|24
1613638520000|2021-02-18 08:55:20|716.13|712.13|716.11|712.11|716.26|712.26|716.11|712.11|15
1613638530000|2021-02-18 08:55:30|716.12|712.12|716.01|712.01|716.15|712.15|715.95|711.95|24
1613638540000|2021-02-18 08:55:40|715.99|711.99|715.95|711.95|716.12|712.12|715.9|711.9|22
1613638550000|2021-02-18 08:55:50|715.94|711.94|716.07|712.07|716.07|712.07|715.91|711.91|24
1613638560000|2021-02-18 08:56:00|716.08|712.08|715.65|711.65|716.13|712.13|715.65|711.65|26
1613638570000|2021-02-18 08:56:10|715.73|711.73|715.86|711.86|715.9|711.9|715.53|711.53|25
1613638580000|2021-02-18 08:56:20|715.87|711.87|715.59|711.59|715.89|711.89|715.56|711.56|20
1613638590000|2021-02-18 08:56:30|715.55|711.55|715.53|711.53|715.64|711.64|715.5|711.5|25
1613638600000|2021-02-18 08:56:40|715.5|711.5|715.49|711.49|715.57|711.57|715.43|711.43|18
1613638610000|2021-02-18 08:56:50|715.5|711.5|714.18|710.18|715.5|711.5|714.18|710.18|28
1613638620000|2021-02-18 08:57:00|714.16|710.16|714.05|710.05|714.39|710.39|714.01|710.01|25
1613638630000|2021-02-18 08:57:10|714.09|710.09|714.4|710.4|714.46|710.46|714.09|710.09|24
1613638640000|2021-02-18 08:57:20|714.39|710.39|714.37|710.37|714.45|710.45|714.36|710.36|20
1613638650000|2021-02-18 08:57:30|714.38|710.38|714.56|710.56|714.61|710.61|714.38|710.38|19
1613638660000|2021-02-18 08:57:40|714.58|710.58|714.71|710.71|714.78|710.78|714.56|710.56|14
1613638670000|2021-02-18 08:57:50|714.73|710.73|714.48|710.48|714.81|710.81|714.48|710.48|20
1613638680000|2021-02-18 08:58:00|714.52|710.52|714.9|710.9|715.17|711.17|714.51|710.51|33
1613638690000|2021-02-18 08:58:10|714.91|710.91|714.78|710.78|715.02|711.02|714.67|710.67|29
1613638700000|2021-02-18 08:58:20|714.77|710.77|714.53|710.53|714.77|710.77|714.51|710.51|25
1613638710000|2021-02-18 08:58:30|714.52|710.52|714.35|710.35|714.52|710.52|714.35|710.35|16
1613638720000|2021-02-18 08:58:40|714.33|710.33|713.99|709.99|714.35|710.35|713.74|709.74|27
1613638730000|2021-02-18 08:58:50|713.98|709.98|713.92|709.92|714.01|710.01|713.79|709.79|27
1613638740000|2021-02-18 08:59:00|713.91|709.91|713.78|709.78|713.91|709.91|713.69|709.69|21
1613638750000|2021-02-18 08:59:10|713.76|709.76|713.52|709.52|713.76|709.76|713.52|709.52|24
1613638760000|2021-02-18 08:59:20|713.51|709.51|713.33|709.33|713.51|709.51|713.33|709.33|14
1613638770000|2021-02-18 08:59:30|713.32|709.32|713.13|709.13|713.33|709.33|713.13|709.13|19
1613638780000|2021-02-18 08:59:40|713.14|709.14|713.16|709.16|713.33|709.33|713.13|709.13|22
1613638790000|2021-02-18 08:59:50|713.18|709.18|713.1|709.1|713.18|709.18|713.1|709.1|26
1613638800000|2021-02-18 09:00:00|713.09|709.09|713.14|709.14|713.15|709.15|713.08|709.08|23
1613638810000|2021-02-18 09:00:10|713.12|709.12|713.33|709.33|713.4|709.4|713.11|709.11|32
1613638820000|2021-02-18 09:00:20|713.32|709.32|713.39|709.39|713.39|709.39|713.28|709.28|22
1613638830000|2021-02-18 09:00:30|713.38|709.38|713.02|709.02|713.39|709.39|713.02|709.02|18
1613638840000|2021-02-18 09:00:40|713|709|712.98|708.98|713|709|712.75|708.75|19
1613638850000|2021-02-18 09:00:50|712.93|708.93|712.98|708.98|713.06|709.06|712.92|708.92|30
1613638860000|2021-02-18 09:01:00|712.93|708.93|712.81|708.81|712.99|708.99|712.78|708.78|31
1613638870000|2021-02-18 09:01:10|712.8|708.8|712.76|708.76|712.94|708.94|712.68|708.68|29
1613638880000|2021-02-18 09:01:20|712.74|708.74|712.73|708.73|712.76|708.76|712.71|708.71|12
1613638890000|2021-02-18 09:01:30|712.75|708.75|712.87|708.87|712.87|708.87|712.7|708.7|26
1613638900000|2021-02-18 09:01:40|712.96|708.96|713.66|709.66|713.66|709.66|712.96|708.96|23
1613638910000|2021-02-18 09:01:50|713.67|709.67|713.67|709.67|713.67|709.67|713.64|709.64|14
1613638920000|2021-02-18 09:02:00|713.69|709.69|713.72|709.72|713.79|709.79|713.69|709.69|14
1613638930000|2021-02-18 09:02:10|713.71|709.71|713.72|709.72|713.76|709.76|713.69|709.69|20
1613638940000|2021-02-18 09:02:20|713.73|709.73|713.95|709.95|713.95|709.95|713.72|709.72|9
1613638950000|2021-02-18 09:02:30|714.08|710.08|714.33|710.33|714.37|710.37|714.01|710.01|21
1613638960000|2021-02-18 09:02:40|714.34|710.34|714.35|710.35|714.38|710.38|714.33|710.33|18
1613638970000|2021-02-18 09:02:50|714.37|710.37|714.3|710.3|714.37|710.37|714.3|710.3|18
1613638980000|2021-02-18 09:03:00|714.29|710.29|714.32|710.32|714.4|710.4|714.1|710.1|20
1613638990000|2021-02-18 09:03:10|714.34|710.34|713.49|709.49|714.39|710.39|713.49|709.49|29
1613639000000|2021-02-18 09:03:20|713.48|709.48|713.54|709.54|713.56|709.56|713.48|709.48|22
1613639010000|2021-02-18 09:03:30|713.55|709.55|713.58|709.58|713.64|709.64|713.54|709.54|24
1613639020000|2021-02-18 09:03:40|713.59|709.59|713.3|709.3|713.59|709.59|713.29|709.29|24
1613639030000|2021-02-18 09:03:50|713.24|709.24|713.21|709.21|713.24|709.24|713.19|709.19|18
1613639040000|2021-02-18 09:04:00|713.19|709.19|713.11|709.11|713.21|709.21|713.09|709.09|23
1613639050000|2021-02-18 09:04:10|713.12|709.12|713.13|709.13|713.48|709.48|713.1|709.1|29
1613639060000|2021-02-18 09:04:20|713.1|709.1|712.68|708.68|713.11|709.11|712.66|708.66|28
1613639070000|2021-02-18 09:04:30|712.71|708.71|712.69|708.69|712.71|708.71|712.62|708.62|23
1613639080000|2021-02-18 09:04:40|712.67|708.67|712.16|708.16|712.67|708.67|712.16|708.16|18
1613639090000|2021-02-18 09:04:50|712.19|708.19|712.18|708.18|712.35|708.35|711.84|707.84|22
1613639100000|2021-02-18 09:05:00|712.16|708.16|712.11|708.11|712.18|708.18|712.11|708.11|13
1613639110000|2021-02-18 09:05:10|712.1|708.1|712.3|708.3|712.42|708.42|711.82|707.82|23
1613639120000|2021-02-18 09:05:20|712.29|708.29|712.48|708.48|712.58|708.58|712.29|708.29|23
1613639130000|2021-02-18 09:05:30|712.47|708.47|712.22|708.22|712.47|708.47|712.13|708.13|21
1613639140000|2021-02-18 09:05:40|712.19|708.19|711.93|707.93|712.19|708.19|711.93|707.93|16
1613639150000|2021-02-18 09:05:50|711.92|707.92|711.74|707.74|711.92|707.92|711.74|707.74|15
1613639160000|2021-02-18 09:06:00|711.75|707.75|711.69|707.69|711.79|707.79|711.68|707.68|24
1613639170000|2021-02-18 09:06:10|711.67|707.67|711.58|707.58|711.67|707.67|711.47|707.47|23
1613639180000|2021-02-18 09:06:20|711.59|707.59|711.51|707.51|711.62|707.62|711.5|707.5|20
1613639190000|2021-02-18 09:06:30|711.52|707.52|711.58|707.58|711.71|707.71|711.49|707.49|16
1613639200000|2021-02-18 09:06:40|711.56|707.56|711.44|707.44|711.59|707.59|711.44|707.44|19
1613639210000|2021-02-18 09:06:50|711.45|707.45|711.46|707.46|711.5|707.5|711.43|707.43|16
1613639220000|2021-02-18 09:07:00|711.47|707.47|711.71|707.71|711.74|707.74|711.46|707.46|21
1613639230000|2021-02-18 09:07:10|711.69|707.69|711.96|707.96|712.09|708.09|711.69|707.69|20
1613639240000|2021-02-18 09:07:20|712.09|708.09|711.82|707.82|712.09|708.09|711.81|707.81|14
1613639250000|2021-02-18 09:07:30|711.76|707.76|711.41|707.41|711.76|707.76|711.41|707.41|14
1613639260000|2021-02-18 09:07:40|711.4|707.4|711.23|707.23|711.4|707.4|711.19|707.19|16
1613639270000|2021-02-18 09:07:50|711.22|707.22|711.39|707.39|711.41|707.41|711.22|707.22|21
1613639280000|2021-02-18 09:08:00|711.38|707.38|711.38|707.38|711.4|707.4|711.38|707.38|11
1613639290000|2021-02-18 09:08:10|711.39|707.39|711.37|707.37|711.39|707.39|711.37|707.37|17
1613639300000|2021-02-18 09:08:20|711.36|707.36|711.41|707.41|711.44|707.44|711.34|707.34|13
1613639310000|2021-02-18 09:08:30|711.4|707.4|711.3|707.3|711.41|707.41|711.3|707.3|19
1613639320000|2021-02-18 09:08:40|711.31|707.31|711.45|707.45|711.52|707.52|711.31|707.31|15
1613639330000|2021-02-18 09:08:50|711.47|707.47|711.52|707.52|711.56|707.56|711.4|707.4|24
1613639340000|2021-02-18 09:09:00|711.51|707.51|711.92|707.92|711.92|707.92|711.5|707.5|24
1613639350000|2021-02-18 09:09:10|711.93|707.93|711.97|707.97|712.01|708.01|711.88|707.88|19
1613639360000|2021-02-18 09:09:20|711.96|707.96|711.88|707.88|711.97|707.97|711.84|707.84|31
1613639370000|2021-02-18 09:09:30|711.87|707.87|711.9|707.9|712.06|708.06|711.87|707.87|23
1613639380000|2021-02-18 09:09:40|711.91|707.91|712.28|708.28|712.29|708.29|711.88|707.88|17
1613639390000|2021-02-18 09:09:50|712.29|708.29|712.2|708.2|712.29|708.29|712.17|708.17|15
1613639400000|2021-02-18 09:10:00|712.27|708.27|712.42|708.42|712.53|708.53|712.12|708.12|25
1613639410000|2021-02-18 09:10:10|712.52|708.52|713.47|709.47|713.56|709.56|712.52|708.52|26
1613639420000|2021-02-18 09:10:20|713.26|709.26|713.09|709.09|713.51|709.51|712.98|708.98|27
1613639430000|2021-02-18 09:10:30|713.08|709.08|712.99|708.99|713.13|709.13|712.99|708.99|24
1613639440000|2021-02-18 09:10:40|712.98|708.98|713.15|709.15|713.35|709.35|712.91|708.91|24
1613639450000|2021-02-18 09:10:50|713.14|709.14|713.59|709.59|713.64|709.64|713.13|709.13|22
1613639460000|2021-02-18 09:11:00|713.6|709.6|713.6|709.6|713.66|709.66|713.38|709.38|32
1613639470000|2021-02-18 09:11:10|713.62|709.62|713.49|709.49|713.62|709.62|713.36|709.36|27
1613639480000|2021-02-18 09:11:20|713.55|709.55|713.49|709.49|713.59|709.59|713.34|709.34|22
1613639490000|2021-02-18 09:11:30|713.53|709.53|713.86|709.86|713.86|709.86|713.53|709.53|18
1613639500000|2021-02-18 09:11:40|713.85|709.85|714.14|710.14|714.18|710.18|713.6|709.6|25
1613639510000|2021-02-18 09:11:50|714.08|710.08|714.57|710.57|714.57|710.57|714.08|710.08|15
1613639520000|2021-02-18 09:12:00|714.56|710.56|714.42|710.42|714.65|710.65|714.42|710.42|18
1613639530000|2021-02-18 09:12:10|714.48|710.48|714.51|710.51|714.74|710.74|714.36|710.36|25
1613639540000|2021-02-18 09:12:20|714.66|710.66|714.67|710.67|714.69|710.69|714.52|710.52|23
1613639550000|2021-02-18 09:12:30|714.53|710.53|714.25|710.25|714.67|710.67|714.25|710.25|25
1613639560000|2021-02-18 09:12:40|714.24|710.24|714.45|710.45|714.51|710.51|714.14|710.14|27
1613639570000|2021-02-18 09:12:50|714.35|710.35|714.51|710.51|714.51|710.51|714.21|710.21|29
1613639580000|2021-02-18 09:13:00|714.6|710.6|714.88|710.88|715.05|711.05|714.59|710.59|25
1613639590000|2021-02-18 09:13:10|714.87|710.87|714.94|710.94|714.94|710.94|714.86|710.86|11
1613639600000|2021-02-18 09:13:20|714.92|710.92|715.14|711.14|715.14|711.14|714.92|710.92|11
1613639610000|2021-02-18 09:13:30|715.12|711.12|715.45|711.45|715.45|711.45|715.08|711.08|15
1613639620000|2021-02-18 09:13:40|715.43|711.43|715.37|711.37|715.43|711.43|715.37|711.37|3
1613639630000|2021-02-18 09:13:50|715.34|711.34|715.17|711.17|715.34|711.34|715.17|711.17|8
1613639640000|2021-02-18 09:14:00|715.18|711.18|715.17|711.17|715.2|711.2|715.17|711.17|8
1613639650000|2021-02-18 09:14:10|715.16|711.16|715.15|711.15|715.16|711.16|715.13|711.13|12
1613639660000|2021-02-18 09:14:20|715.13|711.13|715.09|711.09|715.13|711.13|715.09|711.09|4
1613639670000|2021-02-18 09:14:30|715.1|711.1|714.72|710.72|715.1|711.1|714.69|710.69|21
1613639680000|2021-02-18 09:14:40|714.68|710.68|714.53|710.53|714.74|710.74|714.5|710.5|24
1613639690000|2021-02-18 09:14:50|714.52|710.52|714.41|710.41|714.52|710.52|714.35|710.35|20
1613639700000|2021-02-18 09:15:00|714.43|710.43|714.55|710.55|714.66|710.66|714.42|710.42|23
1613639710000|2021-02-18 09:15:10|714.53|710.53|714.38|710.38|714.54|710.54|714.31|710.31|23
1613639720000|2021-02-18 09:15:20|714.36|710.36|714.23|710.23|714.38|710.38|714.13|710.13|29
1613639730000|2021-02-18 09:15:30|714.17|710.17|714.42|710.42|714.49|710.49|714.14|710.14|20
1613639740000|2021-02-18 09:15:40|714.44|710.44|714.5|710.5|714.56|710.56|714.28|710.28|30
1613639750000|2021-02-18 09:15:50|714.49|710.49|714.43|710.43|714.57|710.57|714.41|710.41|26
1613639760000|2021-02-18 09:16:00|714.41|710.41|714.4|710.4|714.47|710.47|714.3|710.3|29
1613639770000|2021-02-18 09:16:10|714.39|710.39|714.07|710.07|714.39|710.39|714.06|710.06|20
1613639780000|2021-02-18 09:16:20|714.05|710.05|713.77|709.77|714.05|710.05|713.65|709.65|14
1613639790000|2021-02-18 09:16:30|713.69|709.69|713.97|709.97|713.98|709.98|713.69|709.69|25
1613639800000|2021-02-18 09:16:40|713.95|709.95|713.9|709.9|713.95|709.95|713.89|709.89|8
1613639810000|2021-02-18 09:16:50|713.88|709.88|713.85|709.85|713.91|709.91|713.78|709.78|11
1613639820000|2021-02-18 09:17:00|713.87|709.87|713.89|709.89|713.89|709.89|713.87|709.87|2
1613639830000|2021-02-18 09:17:10|713.85|709.85|713.53|709.53|713.85|709.85|713.5|709.5|26
1613639840000|2021-02-18 09:17:20|713.54|709.54|713.58|709.58|713.65|709.65|713.53|709.53|17
1613639850000|2021-02-18 09:17:30|713.57|709.57|713.71|709.71|713.83|709.83|713.24|709.24|25
1613639860000|2021-02-18 09:17:40|713.5|709.5|713.46|709.46|713.53|709.53|713.31|709.31|27
1613639870000|2021-02-18 09:17:50|713.42|709.42|713.49|709.49|713.57|709.57|713.42|709.42|12
1613639880000|2021-02-18 09:18:00|713.46|709.46|713.93|709.93|713.94|709.94|713.45|709.45|21
1613639890000|2021-02-18 09:18:10|713.96|709.96|713.88|709.88|714.22|710.22|713.88|709.88|27
1613639900000|2021-02-18 09:18:20|713.89|709.89|713.81|709.81|714|710|713.76|709.76|22
1613639910000|2021-02-18 09:18:30|713.79|709.79|713.88|709.88|713.99|709.99|713.77|709.77|31
1613639920000|2021-02-18 09:18:40|713.85|709.85|713.74|709.74|713.85|709.85|713.69|709.69|23
1613639930000|2021-02-18 09:18:50|713.73|709.73|713.51|709.51|713.8|709.8|713.51|709.51|18
1613639940000|2021-02-18 09:19:00|713.35|709.35|713.33|709.33|713.39|709.39|713.25|709.25|21
1613639950000|2021-02-18 09:19:10|713.35|709.35|713.3|709.3|713.35|709.35|713.18|709.18|21
1613639960000|2021-02-18 09:19:20|713.33|709.33|713.23|709.23|713.39|709.39|713.22|709.22|22
1613639970000|2021-02-18 09:19:30|713.25|709.25|712.67|708.67|713.25|709.25|712.63|708.63|22
1613639980000|2021-02-18 09:19:40|712.68|708.68|712.86|708.86|712.9|708.9|712.58|708.58|31
1613639990000|2021-02-18 09:19:50|712.83|708.83|712.49|708.49|712.87|708.87|712.45|708.45|31
1613640000000|2021-02-18 09:20:00|712.5|708.5|712.8|708.8|712.86|708.86|712.46|708.46|27
1613640010000|2021-02-18 09:20:10|712.77|708.77|712.78|708.78|712.84|708.84|712.65|708.65|21
1613640020000|2021-02-18 09:20:20|712.79|708.79|712.85|708.85|712.87|708.87|712.77|708.77|21
1613640030000|2021-02-18 09:20:30|712.86|708.86|712.74|708.74|712.86|708.86|712.56|708.56|29
1613640040000|2021-02-18 09:20:40|712.76|708.76|712.69|708.69|712.76|708.76|712.64|708.64|27
1613640050000|2021-02-18 09:20:50|712.71|708.71|712.59|708.59|712.77|708.77|712.58|708.58|24
1613640060000|2021-02-18 09:21:00|712.58|708.58|712.74|708.74|712.78|708.78|712.47|708.47|26
1613640070000|2021-02-18 09:21:10|712.72|708.72|712.68|708.68|712.74|708.74|712.67|708.67|24
1613640080000|2021-02-18 09:21:20|712.64|708.64|712.63|708.63|712.7|708.7|712.63|708.63|21
1613640090000|2021-02-18 09:21:30|712.62|708.62|712.56|708.56|712.66|708.66|712.56|708.56|14
1613640100000|2021-02-18 09:21:40|712.55|708.55|712.42|708.42|712.59|708.59|712.42|708.42|22
1613640110000|2021-02-18 09:21:50|712.41|708.41|712.16|708.16|712.41|708.41|712.15|708.15|15
1613640120000|2021-02-18 09:22:00|712.15|708.15|712.08|708.08|712.15|708.15|711.93|707.93|15
1613640130000|2021-02-18 09:22:10|711.9|707.9|711.31|707.31|712.08|708.08|711.13|707.13|27
1613640140000|2021-02-18 09:22:20|711.3|707.3|711.28|707.28|711.3|707.3|711.17|707.17|14
1613640150000|2021-02-18 09:22:30|711.23|707.23|711.05|707.05|711.23|707.23|711.04|707.04|17
1613640160000|2021-02-18 09:22:40|711.04|707.04|710.67|706.67|711.05|707.05|710.66|706.66|14
1613640170000|2021-02-18 09:22:50|710.64|706.64|710.59|706.59|711|707|710.59|706.59|18
1613640180000|2021-02-18 09:23:00|710.6|706.6|710.8|706.8|710.81|706.81|710.6|706.6|16
1613640190000|2021-02-18 09:23:10|710.81|706.81|710.98|706.98|710.98|706.98|710.81|706.81|12
1613640200000|2021-02-18 09:23:20|711|707|710.99|706.99|711.05|707.05|710.99|706.99|9
1613640210000|2021-02-18 09:23:30|711|707|711.3|707.3|711.3|707.3|711|707|17
1613640220000|2021-02-18 09:23:40|711.32|707.32|712.06|708.06|712.06|708.06|711.32|707.32|25
1613640230000|2021-02-18 09:23:50|712.07|708.07|712.1|708.1|712.3|708.3|712.04|708.04|28
1613640240000|2021-02-18 09:24:00|712.09|708.09|712.15|708.15|712.15|708.15|711.89|707.89|27
1613640250000|2021-02-18 09:24:10|712.14|708.14|712.55|708.55|712.56|708.56|712.14|708.14|18
1613640260000|2021-02-18 09:24:20|712.54|708.54|712.53|708.53|712.55|708.55|712.53|708.53|10
1613640270000|2021-02-18 09:24:30|712.55|708.55|712.67|708.67|712.67|708.67|712.53|708.53|20
1613640280000|2021-02-18 09:24:40|712.71|708.71|712.51|708.51|712.74|708.74|712.5|708.5|27
1613640290000|2021-02-18 09:24:50|712.5|708.5|712.58|708.58|712.71|708.71|712.5|708.5|19
1613640300000|2021-02-18 09:25:00|712.55|708.55|712.2|708.2|712.61|708.61|712.19|708.19|16
1613640310000|2021-02-18 09:25:10|712.21|708.21|712.08|708.08|712.23|708.23|712.04|708.04|31
1613640320000|2021-02-18 09:25:20|712.09|708.09|712.1|708.1|712.14|708.14|711.97|707.97|19
1613640330000|2021-02-18 09:25:30|712.11|708.11|712.07|708.07|712.15|708.15|711.96|707.96|22
1613640340000|2021-02-18 09:25:40|712.05|708.05|712.15|708.15|712.15|708.15|712|708|30
1613640350000|2021-02-18 09:25:50|712.14|708.14|711.95|707.95|712.21|708.21|711.91|707.91|23
1613640360000|2021-02-18 09:26:00|711.98|707.98|712.47|708.47|712.47|708.47|711.97|707.97|25
1613640370000|2021-02-18 09:26:10|712.46|708.46|712.35|708.35|712.46|708.46|712.27|708.27|25
1613640380000|2021-02-18 09:26:20|712.36|708.36|712.45|708.45|712.53|708.53|712.27|708.27|24
1613640390000|2021-02-18 09:26:30|712.44|708.44|712.47|708.47|712.47|708.47|712.36|708.36|10
1613640400000|2021-02-18 09:26:40|712.5|708.5|712.94|708.94|713.05|709.05|712.5|708.5|15
1613640410000|2021-02-18 09:26:50|712.96|708.96|713.03|709.03|713.05|709.05|712.63|708.63|29
1613640420000|2021-02-18 09:27:00|713.01|709.01|713.1|709.1|713.15|709.15|712.75|708.75|26
1613640430000|2021-02-18 09:27:10|713.18|709.18|713.84|709.84|713.84|709.84|713.18|709.18|26
1613640440000|2021-02-18 09:27:20|714.03|710.03|714.42|710.42|714.44|710.44|713.87|709.87|22
1613640450000|2021-02-18 09:27:30|714.41|710.41|715.16|711.16|715.16|711.16|714.4|710.4|22
1613640460000|2021-02-18 09:27:40|715.17|711.17|715.37|711.37|715.39|711.39|715.13|711.13|17
1613640470000|2021-02-18 09:27:50|715.35|711.35|715.03|711.03|715.35|711.35|714.84|710.84|21
1613640480000|2021-02-18 09:28:00|715.05|711.05|715.07|711.07|715.19|711.19|715.03|711.03|23
1613640490000|2021-02-18 09:28:10|715.09|711.09|714.73|710.73|715.09|711.09|714.65|710.65|26
1613640500000|2021-02-18 09:28:20|714.75|710.75|714.49|710.49|714.76|710.76|714.35|710.35|29
1613640510000|2021-02-18 09:28:30|714.46|710.46|714.53|710.53|714.53|710.53|714.42|710.42|26
1613640520000|2021-02-18 09:28:40|714.49|710.49|714.61|710.61|714.71|710.71|714.42|710.42|26
1613640530000|2021-02-18 09:28:50|714.72|710.72|714.76|710.76|714.9|710.9|714.72|710.72|26
1613640540000|2021-02-18 09:29:00|714.79|710.79|714.64|710.64|714.89|710.89|714.58|710.58|24
1613640550000|2021-02-18 09:29:10|714.66|710.66|714.65|710.65|714.68|710.68|714.6|710.6|16
1613640560000|2021-02-18 09:29:20|714.66|710.66|714.67|710.67|714.68|710.68|714.62|710.62|24
1613640570000|2021-02-18 09:29:30|714.66|710.66|714.8|710.8|714.81|710.81|714.66|710.66|25
1613640580000|2021-02-18 09:29:40|714.79|710.79|714.74|710.74|714.79|710.79|714.72|710.72|22
1613640590000|2021-02-18 09:29:50|714.79|710.79|714.77|710.77|714.79|710.79|714.74|710.74|12
1613640600000|2021-02-18 09:30:00|714.79|710.79|714.66|710.66|714.8|710.8|714.62|710.62|23
1613640610000|2021-02-18 09:30:10|714.67|710.67|714.85|710.85|714.85|710.85|714.67|710.67|21
1613640620000|2021-02-18 09:30:20|714.84|710.84|715.39|711.39|715.39|711.39|714.84|710.84|22
1613640630000|2021-02-18 09:30:30|715.46|711.46|715.57|711.57|715.63|711.63|715.46|711.46|11
1613640640000|2021-02-18 09:30:40|715.53|711.53|715.61|711.61|715.61|711.61|715.38|711.38|11
1613640650000|2021-02-18 09:30:50|715.62|711.62|715.65|711.65|715.65|711.65|715.56|711.56|12
1613640660000|2021-02-18 09:31:00|715.61|711.61|715.42|711.42|715.64|711.64|715.36|711.36|26
1613640670000|2021-02-18 09:31:10|715.46|711.46|715.38|711.38|715.46|711.46|715.38|711.38|8
1613640680000|2021-02-18 09:31:20|715.36|711.36|715.38|711.38|715.42|711.42|715.34|711.34|11
1613640690000|2021-02-18 09:31:30|715.39|711.39|715.51|711.51|715.59|711.59|715.34|711.34|23
1613640700000|2021-02-18 09:31:40|715.5|711.5|715.61|711.61|715.65|711.65|715.5|711.5|21
1613640710000|2021-02-18 09:31:50|715.62|711.62|715.59|711.59|715.62|711.62|715.58|711.58|6
1613640720000|2021-02-18 09:32:00|715.64|711.64|715.56|711.56|715.64|711.64|715.56|711.56|14
1613640730000|2021-02-18 09:32:10|715.57|711.57|716.08|712.08|716.08|712.08|715.57|711.57|18
1613640740000|2021-02-18 09:32:20|716.02|712.02|716.48|712.48|716.48|712.48|716|712|16
1613640750000|2021-02-18 09:32:30|716.49|712.49|716.41|712.41|716.49|712.49|716.3|712.3|20
1613640760000|2021-02-18 09:32:40|716.38|712.38|716.48|712.48|716.48|712.48|716.37|712.37|18
1613640770000|2021-02-18 09:32:50|716.46|712.46|716.46|712.46|716.47|712.47|716.43|712.43|8
1613640780000|2021-02-18 09:33:00|716.45|712.45|716.42|712.42|716.46|712.46|716.4|712.4|14
1613640790000|2021-02-18 09:33:10|716.44|712.44|716.95|712.95|716.95|712.95|716.43|712.43|23
1613640800000|2021-02-18 09:33:20|717.01|713.01|717.15|713.15|717.18|713.18|717.01|713.01|17
1613640810000|2021-02-18 09:33:30|717.16|713.16|717.09|713.09|717.24|713.24|717.08|713.08|17
1613640820000|2021-02-18 09:33:40|717.08|713.08|717.12|713.12|717.12|713.12|717.08|713.08|9
1613640830000|2021-02-18 09:33:50|717.13|713.13|717.32|713.32|717.33|713.33|717.13|713.13|10
1613640840000|2021-02-18 09:34:00|717.33|713.33|716.87|712.87|717.33|713.33|716.71|712.71|25
1613640850000|2021-02-18 09:34:10|716.85|712.85|716.85|712.85|716.99|712.99|716.77|712.77|21
1613640860000|2021-02-18 09:34:20|716.88|712.88|716.87|712.87|716.89|712.89|716.87|712.87|4
1613640870000|2021-02-18 09:34:30|716.89|712.89|716.98|712.98|716.98|712.98|716.82|712.82|9
1613640880000|2021-02-18 09:34:40|717.03|713.03|717.07|713.07|717.14|713.14|717.03|713.03|21
1613640890000|2021-02-18 09:34:50|717.08|713.08|717.04|713.04|717.09|713.09|716.98|712.98|22
1613640900000|2021-02-18 09:35:00|717.03|713.03|717.19|713.19|717.29|713.29|717.03|713.03|23
1613640910000|2021-02-18 09:35:10|717.2|713.2|717.43|713.43|717.47|713.47|717.2|713.2|10
1613640920000|2021-02-18 09:35:20|717.45|713.45|717.42|713.42|717.51|713.51|717.19|713.19|28
1613640930000|2021-02-18 09:35:30|717.32|713.32|717.46|713.46|717.46|713.46|717.15|713.15|33
1613640940000|2021-02-18 09:35:40|717.5|713.5|717.71|713.71|718.04|714.04|717.49|713.49|25
1613640950000|2021-02-18 09:35:50|717.74|713.74|717.69|713.69|717.78|713.78|717.55|713.55|26
1613640960000|2021-02-18 09:36:00|717.7|713.7|717.59|713.59|717.81|713.81|717.57|713.57|23
1613640970000|2021-02-18 09:36:10|717.66|713.66|717.56|713.56|717.82|713.82|717.37|713.37|26
1613640980000|2021-02-18 09:36:20|717.55|713.55|717.6|713.6|717.73|713.73|717.41|713.41|23
1613640990000|2021-02-18 09:36:30|717.61|713.61|717.87|713.87|717.95|713.95|717.57|713.57|27
1613641000000|2021-02-18 09:36:40|717.88|713.88|718.54|714.54|718.56|714.56|717.87|713.87|26
1613641010000|2021-02-18 09:36:50|718.55|714.55|718.57|714.57|719.02|715.02|718.55|714.55|25
1613641020000|2021-02-18 09:37:00|718.68|714.68|719.26|715.26|719.26|715.26|718.61|714.61|27
1613641030000|2021-02-18 09:37:10|719.36|715.36|719.7|715.7|719.71|715.71|719.36|715.36|24
1613641040000|2021-02-18 09:37:20|719.71|715.71|719.57|715.57|719.71|715.71|719.45|715.45|27
1613641050000|2021-02-18 09:37:30|719.61|715.61|719.64|715.64|719.74|715.74|719.51|715.51|32
1613641060000|2021-02-18 09:37:40|719.56|715.56|719.49|715.49|719.65|715.65|719.43|715.43|29
1613641070000|2021-02-18 09:37:50|719.5|715.5|719.67|715.67|719.68|715.68|719.48|715.48|24
1613641080000|2021-02-18 09:38:00|719.68|715.68|719.87|715.87|719.87|715.87|719.68|715.68|21
1613641090000|2021-02-18 09:38:10|719.86|715.86|719.9|715.9|720.51|716.51|719.82|715.82|25
1613641100000|2021-02-18 09:38:20|719.81|715.81|720.07|716.07|720.08|716.08|719.81|715.81|16
1613641110000|2021-02-18 09:38:30|720.06|716.06|719.46|715.46|720.06|716.06|719.44|715.44|26
1613641120000|2021-02-18 09:38:40|719.41|715.41|719.18|715.18|719.46|715.46|719.07|715.07|25
1613641130000|2021-02-18 09:38:50|719.15|715.15|718.91|714.91|719.18|715.18|718.8|714.8|29
1613641140000|2021-02-18 09:39:00|718.96|714.96|719.14|715.14|719.15|715.15|718.93|714.93|27
1613641150000|2021-02-18 09:39:10|719.17|715.17|719.11|715.11|719.21|715.21|719.04|715.04|25
1613641160000|2021-02-18 09:39:20|719.12|715.12|719.09|715.09|719.15|715.15|718.98|714.98|25
1613641170000|2021-02-18 09:39:30|719.11|715.11|719.16|715.16|719.42|715.42|719.11|715.11|27
1613641180000|2021-02-18 09:39:40|719.22|715.22|718.99|714.99|719.27|715.27|718.99|714.99|28
1613641190000|2021-02-18 09:39:50|718.9|714.9|718.9|714.9|719.14|715.14|718.72|714.72|36
1613641200000|2021-02-18 09:40:00|718.89|714.89|719.06|715.06|719.06|715.06|718.89|714.89|25
1613641210000|2021-02-18 09:40:10|719.02|715.02|719.33|715.33|719.35|715.35|719.02|715.02|27
1613641220000|2021-02-18 09:40:20|719.28|715.28|719.34|715.34|719.45|715.45|719.13|715.13|24
1613641230000|2021-02-18 09:40:30|719.33|715.33|719.31|715.31|719.47|715.47|719.31|715.31|19
1613641240000|2021-02-18 09:40:40|719.38|715.38|718.5|714.5|719.38|715.38|718.27|714.27|30
1613641250000|2021-02-18 09:40:50|718.35|714.35|718.6|714.6|718.68|714.68|718.35|714.35|34
1613641260000|2021-02-18 09:41:00|718.8|714.8|718.68|714.68|719.15|715.15|718.67|714.67|30
1613641270000|2021-02-18 09:41:10|718.69|714.69|718.63|714.63|718.84|714.84|718.63|714.63|30
1613641280000|2021-02-18 09:41:20|718.66|714.66|717.7|713.7|718.66|714.66|717.68|713.68|33
1613641290000|2021-02-18 09:41:30|717.69|713.69|718.11|714.11|718.17|714.17|717.67|713.67|33
1613641300000|2021-02-18 09:41:40|718.01|714.01|718.3|714.3|718.39|714.39|717.89|713.89|31
1613641310000|2021-02-18 09:41:50|718.29|714.29|718.2|714.2|718.42|714.42|718.06|714.06|33
1613641320000|2021-02-18 09:42:00|718.16|714.16|718.23|714.23|718.25|714.25|717.85|713.85|29
1613641330000|2021-02-18 09:42:10|718.25|714.25|718.59|714.59|718.68|714.68|718.13|714.13|22
1613641340000|2021-02-18 09:42:20|718.58|714.58|718.18|714.18|718.58|714.58|718.16|714.16|29
1613641350000|2021-02-18 09:42:30|718.24|714.24|717.72|713.72|718.24|714.24|717.71|713.71|21
1613641360000|2021-02-18 09:42:40|717.7|713.7|717.89|713.89|718.04|714.04|717.62|713.62|28
1613641370000|2021-02-18 09:42:50|717.94|713.94|717.88|713.88|717.94|713.94|717.74|713.74|30
1613641380000|2021-02-18 09:43:00|717.91|713.91|717.51|713.51|717.92|713.92|717.51|713.51|26
1613641390000|2021-02-18 09:43:10|717.46|713.46|717.5|713.5|717.51|713.51|717.17|713.17|22
1613641400000|2021-02-18 09:43:20|717.38|713.38|718|714|718|714|717.38|713.38|26
1613641410000|2021-02-18 09:43:30|718.01|714.01|717.72|713.72|718.1|714.1|717.69|713.69|35
1613641420000|2021-02-18 09:43:40|717.65|713.65|717.7|713.7|717.72|713.72|717.55|713.55|25
1613641430000|2021-02-18 09:43:50|717.71|713.71|717.63|713.63|717.74|713.74|717.56|713.56|29
1613641440000|2021-02-18 09:44:00|717.62|713.62|717.83|713.83|717.86|713.86|717.59|713.59|26
1613641450000|2021-02-18 09:44:10|717.84|713.84|717.69|713.69|717.94|713.94|717.68|713.68|28
1613641460000|2021-02-18 09:44:20|717.68|713.68|717.59|713.59|717.69|713.69|717.58|713.58|20
1613641470000|2021-02-18 09:44:30|717.6|713.6|717.85|713.85|717.85|713.85|717.6|713.6|32
1613641480000|2021-02-18 09:44:40|717.83|713.83|717.53|713.53|717.83|713.83|717.53|713.53|29
1613641490000|2021-02-18 09:44:50|717.54|713.54|717.53|713.53|717.74|713.74|717.46|713.46|36
1613641500000|2021-02-18 09:45:00|717.54|713.54|717.59|713.59|717.63|713.63|717.53|713.53|24
1613641510000|2021-02-18 09:45:10|717.58|713.58|717.54|713.54|717.68|713.68|717.49|713.49|17
1613641520000|2021-02-18 09:45:20|717.53|713.53|717.71|713.71|717.71|713.71|717.53|713.53|24
1613641530000|2021-02-18 09:45:30|717.7|713.7|717.59|713.59|717.72|713.72|717.57|713.57|21
1613641540000|2021-02-18 09:45:40|717.6|713.6|717.64|713.64|717.74|713.74|717.58|713.58|27
1613641550000|2021-02-18 09:45:50|717.65|713.65|717.64|713.64|717.67|713.67|717.6|713.6|25
1613641560000|2021-02-18 09:46:00|717.62|713.62|717.77|713.77|717.83|713.83|717.58|713.58|32
1613641570000|2021-02-18 09:46:10|717.8|713.8|717.6|713.6|717.82|713.82|717.6|713.6|28
1613641580000|2021-02-18 09:46:20|717.57|713.57|717.44|713.44|717.57|713.57|717.44|713.44|23
1613641590000|2021-02-18 09:46:30|717.45|713.45|717.31|713.31|717.52|713.52|717.3|713.3|23
1613641600000|2021-02-18 09:46:40|717.32|713.32|717.2|713.2|717.36|713.36|717.2|713.2|31
1613641610000|2021-02-18 09:46:50|717.19|713.19|716.95|712.95|717.2|713.2|716.95|712.95|18
1613641620000|2021-02-18 09:47:00|716.96|712.96|717.36|713.36|717.48|713.48|716.95|712.95|19
1613641630000|2021-02-18 09:47:10|717.56|713.56|717.42|713.42|717.74|713.74|717.41|713.41|29
1613641640000|2021-02-18 09:47:20|717.47|713.47|717.25|713.25|717.47|713.47|717.24|713.24|36
1613641650000|2021-02-18 09:47:30|717.23|713.23|717.35|713.35|717.35|713.35|717.23|713.23|12
1613641660000|2021-02-18 09:47:40|717.36|713.36|717.42|713.42|717.53|713.53|717.35|713.35|20
1613641670000|2021-02-18 09:47:50|717.36|713.36|717.35|713.35|717.38|713.38|717.24|713.24|28
1613641680000|2021-02-18 09:48:00|717.28|713.28|717.38|713.38|717.38|713.38|717.28|713.28|13
1613641690000|2021-02-18 09:48:10|717.37|713.37|717.73|713.73|717.73|713.73|717.37|713.37|24
1613641700000|2021-02-18 09:48:20|717.71|713.71|717.55|713.55|717.73|713.73|717.55|713.55|20
1613641710000|2021-02-18 09:48:30|717.57|713.57|717.74|713.74|717.83|713.83|717.54|713.54|19
1613641720000|2021-02-18 09:48:40|717.81|713.81|717.73|713.73|717.81|713.81|717.69|713.69|20
1613641730000|2021-02-18 09:48:50|717.71|713.71|717.56|713.56|717.71|713.71|717.56|713.56|26
1613641740000|2021-02-18 09:49:00|717.55|713.55|717.48|713.48|717.57|713.57|717.48|713.48|17
1613641750000|2021-02-18 09:49:10|717.49|713.49|717.63|713.63|717.63|713.63|717.48|713.48|15
1613641760000|2021-02-18 09:49:20|717.61|713.61|717.5|713.5|717.61|713.61|717.5|713.5|13
1613641770000|2021-02-18 09:49:30|717.51|713.51|717.36|713.36|717.51|713.51|717.36|713.36|8
1613641780000|2021-02-18 09:49:40|717.38|713.38|717.56|713.56|717.57|713.57|717.37|713.37|21
1613641790000|2021-02-18 09:49:50|717.58|713.58|717.49|713.49|717.63|713.63|717.49|713.49|26
1613641800000|2021-02-18 09:50:00|717.5|713.5|717.63|713.63|717.64|713.64|717.47|713.47|21
1613641810000|2021-02-18 09:50:10|717.68|713.68|717.83|713.83|717.89|713.89|717.68|713.68|22
1613641820000|2021-02-18 09:50:20|717.88|713.88|718.02|714.02|718.12|714.12|717.78|713.78|30
1613641830000|2021-02-18 09:50:30|718.06|714.06|718.28|714.28|718.37|714.37|718.06|714.06|22
1613641840000|2021-02-18 09:50:40|718.29|714.29|718.37|714.37|718.49|714.49|718.29|714.29|27
1613641850000|2021-02-18 09:50:50|718.36|714.36|718.48|714.48|718.51|714.51|718.31|714.31|20
1613641860000|2021-02-18 09:51:00|718.47|714.47|718.44|714.44|718.47|714.47|718.43|714.43|7
1613641870000|2021-02-18 09:51:10|718.45|714.45|718.46|714.46|718.46|714.46|718.42|714.42|12
1613641880000|2021-02-18 09:51:20|718.49|714.49|718.77|714.77|718.81|714.81|718.46|714.46|15
1613641890000|2021-02-18 09:51:30|718.79|714.79|719.02|715.02|719.1|715.1|718.78|714.78|14
1613641900000|2021-02-18 09:51:40|719.03|715.03|718.3|714.3|719.03|715.03|718.29|714.29|24
1613641910000|2021-02-18 09:51:50|718.29|714.29|718.29|714.29|718.29|714.29|718.29|714.29|1
1613641920000|2021-02-18 09:52:00|718.33|714.33|718.6|714.6|718.62|714.62|718.32|714.32|15
1613641930000|2021-02-18 09:52:10|718.62|714.62|718.65|714.65|718.65|714.65|718.5|714.5|31
1613641940000|2021-02-18 09:52:20|718.67|714.67|718.88|714.88|718.98|714.98|718.64|714.64|22
1613641950000|2021-02-18 09:52:30|718.86|714.86|718.74|714.74|718.86|714.86|718.74|714.74|7
1613641960000|2021-02-18 09:52:40|718.73|714.73|718.85|714.85|718.86|714.86|718.73|714.73|19
1613641970000|2021-02-18 09:52:50|718.83|714.83|718.67|714.67|718.86|714.86|718.67|714.67|28
1613641980000|2021-02-18 09:53:00|718.7|714.7|718.42|714.42|718.7|714.7|718.42|714.42|21
1613641990000|2021-02-18 09:53:10|718.4|714.4|718.67|714.67|718.77|714.77|718.39|714.39|18
1613642000000|2021-02-18 09:53:20|718.66|714.66|718.62|714.62|718.73|714.73|718.61|714.61|17
1613642010000|2021-02-18 09:53:30|718.61|714.61|718.43|714.43|718.61|714.61|718.43|714.43|20
1613642020000|2021-02-18 09:53:40|718.44|714.44|718.45|714.45|718.56|714.56|718.38|714.38|21
1613642030000|2021-02-18 09:53:50|718.46|714.46|718.4|714.4|718.46|714.46|718.4|714.4|7
1613642040000|2021-02-18 09:54:00|718.39|714.39|718.35|714.35|718.42|714.42|718.35|714.35|14
1613642050000|2021-02-18 09:54:10|718.38|714.38|718.54|714.54|718.64|714.64|718.38|714.38|24
1613642060000|2021-02-18 09:54:20|718.53|714.53|718.56|714.56|718.57|714.57|718.5|714.5|18
1613642070000|2021-02-18 09:54:30|718.53|714.53|718.48|714.48|718.59|714.59|718.47|714.47|24
1613642080000|2021-02-18 09:54:40|718.47|714.47|718.66|714.66|718.66|714.66|718.47|714.47|19
1613642090000|2021-02-18 09:54:50|718.63|714.63|718.61|714.61|718.64|714.64|718.61|714.61|5
1613642100000|2021-02-18 09:55:00|718.58|714.58|718.58|714.58|718.59|714.59|718.58|714.58|7
1613642110000|2021-02-18 09:55:10|718.59|714.59|718.44|714.44|718.59|714.59|718.43|714.43|15
1613642120000|2021-02-18 09:55:20|718.43|714.43|718.53|714.53|718.57|714.57|718.39|714.39|28
1613642130000|2021-02-18 09:55:30|718.52|714.52|718.51|714.51|718.53|714.53|718.51|714.51|5
1613642140000|2021-02-18 09:55:40|718.52|714.52|718.51|714.51|718.58|714.58|718.45|714.45|15
1613642150000|2021-02-18 09:55:50|718.53|714.53|718.52|714.52|718.54|714.54|718.45|714.45|13
1613642160000|2021-02-18 09:56:00|718.51|714.51|718.46|714.46|718.51|714.51|718.45|714.45|7
1613642170000|2021-02-18 09:56:10|718.47|714.47|718.47|714.47|718.48|714.48|718.45|714.45|12
1613642180000|2021-02-18 09:56:20|718.48|714.48|718.49|714.49|718.56|714.56|718.41|714.41|12
1613642190000|2021-02-18 09:56:30|718.48|714.48|718.15|714.15|718.49|714.49|718.15|714.15|29
1613642200000|2021-02-18 09:56:40|718.14|714.14|718.24|714.24|718.3|714.3|718.12|714.12|25
1613642210000|2021-02-18 09:56:50|718.2|714.2|718.07|714.07|718.26|714.26|718.07|714.07|28
1613642220000|2021-02-18 09:57:00|718.02|714.02|718.13|714.13|718.2|714.2|717.96|713.96|27
1613642230000|2021-02-18 09:57:10|718.11|714.11|718.26|714.26|718.35|714.35|718.06|714.06|32
1613642240000|2021-02-18 09:57:20|718.3|714.3|718.11|714.11|718.31|714.31|718.1|714.1|28
1613642250000|2021-02-18 09:57:30|718.13|714.13|718.32|714.32|718.36|714.36|718.11|714.11|19
1613642260000|2021-02-18 09:57:40|718.3|714.3|718.54|714.54|718.54|714.54|718.25|714.25|13
1613642270000|2021-02-18 09:57:50|718.53|714.53|718.59|714.59|718.59|714.59|718.5|714.5|9
1613642280000|2021-02-18 09:58:00|718.57|714.57|718.56|714.56|718.57|714.57|718.52|714.52|10
1613642290000|2021-02-18 09:58:10|718.55|714.55|718.51|714.51|718.55|714.55|718.48|714.48|13
1613642300000|2021-02-18 09:58:20|718.54|714.54|718.67|714.67|718.72|714.72|718.54|714.54|11
1613642310000|2021-02-18 09:58:30|718.66|714.66|718.66|714.66|718.66|714.66|718.66|714.66|1
1613642320000|2021-02-18 09:58:40|718.67|714.67|718.68|714.68|718.69|714.69|718.67|714.67|3
1613642330000|2021-02-18 09:58:50|718.71|714.71|718.73|714.73|718.73|714.73|718.71|714.71|5
1613642340000|2021-02-18 09:59:00|718.72|714.72|718.73|714.73|718.73|714.73|718.72|714.72|2
1613642350000|2021-02-18 09:59:10|718.74|714.74|718.69|714.69|718.74|714.74|718.69|714.69|5
1613642360000|2021-02-18 09:59:20|718.65|714.65|718.13|714.13|718.65|714.65|718.09|714.09|17
1613642370000|2021-02-18 09:59:30|718.11|714.11|718.19|714.19|718.19|714.19|718.06|714.06|13
1613642380000|2021-02-18 09:59:40|718.21|714.21|718.27|714.27|718.28|714.28|718.14|714.14|27
1613642390000|2021-02-18 09:59:50|718.18|714.18|718.38|714.38|718.42|714.42|718.16|714.16|24
1613642400000|2021-02-18 10:00:00|718.4|714.4|718.59|714.59|718.72|714.72|718.31|714.31|31
1613642410000|2021-02-18 10:00:10|718.57|714.57|718.82|714.82|718.85|714.85|718.57|714.57|19
1613642420000|2021-02-18 10:00:20|718.81|714.81|718.83|714.83|718.83|714.83|718.81|714.81|15
1613642430000|2021-02-18 10:00:30|718.85|714.85|719.3|715.3|719.34|715.34|718.79|714.79|16
1613642440000|2021-02-18 10:00:40|719.31|715.31|719.56|715.56|719.58|715.58|719.31|715.31|18
1613642450000|2021-02-18 10:00:50|719.59|715.59|719.55|715.55|719.59|715.59|719.54|715.54|13
1613642460000|2021-02-18 10:01:00|719.56|715.56|720.11|716.11|720.11|716.11|719.55|715.55|25
1613642470000|2021-02-18 10:01:10|720.08|716.08|720.37|716.37|720.51|716.51|720.08|716.08|22
1613642480000|2021-02-18 10:01:20|720.36|716.36|720.64|716.64|720.64|716.64|720.35|716.35|21
1613642490000|2021-02-18 10:01:30|720.65|716.65|720.29|716.29|720.65|716.65|720.29|716.29|26
1613642500000|2021-02-18 10:01:40|720.28|716.28|719.83|715.83|720.29|716.29|719.8|715.8|33
1613642510000|2021-02-18 10:01:50|719.69|715.69|720.18|716.18|720.18|716.18|719.69|715.69|29
1613642520000|2021-02-18 10:02:00|720.19|716.19|720.53|716.53|720.55|716.55|720.19|716.19|30
1613642530000|2021-02-18 10:02:10|720.54|716.54|720.37|716.37|720.61|716.61|720.36|716.36|17
1613642540000|2021-02-18 10:02:20|720.28|716.28|720.1|716.1|720.32|716.32|720.08|716.08|29
1613642550000|2021-02-18 10:02:30|720|716|719.71|715.71|720.1|716.1|719.69|715.69|30
1613642560000|2021-02-18 10:02:40|719.68|715.68|719.48|715.48|719.71|715.71|719.48|715.48|17
1613642570000|2021-02-18 10:02:50|719.19|715.19|719.23|715.23|719.33|715.33|719.19|715.19|15
1613642580000|2021-02-18 10:03:00|719.25|715.25|719.3|715.3|719.37|715.37|719.22|715.22|25
1613642590000|2021-02-18 10:03:10|719.26|715.26|719.57|715.57|719.57|715.57|719.26|715.26|22
1613642600000|2021-02-18 10:03:20|719.61|715.61|718.59|714.59|719.61|715.61|718.35|714.35|27
1613642610000|2021-02-18 10:03:30|718.63|714.63|718.51|714.51|718.65|714.65|718.43|714.43|20
1613642620000|2021-02-18 10:03:40|718.54|714.54|718.73|714.73|718.73|714.73|718.54|714.54|21
1613642630000|2021-02-18 10:03:50|718.74|714.74|718.74|714.74|718.89|714.89|718.72|714.72|13
1613642640000|2021-02-18 10:04:00|718.75|714.75|719.08|715.08|719.13|715.13|718.75|714.75|24
1613642650000|2021-02-18 10:04:10|719.09|715.09|718.74|714.74|719.09|715.09|718.65|714.65|16
1613642660000|2021-02-18 10:04:20|718.66|714.66|718.33|714.33|718.66|714.66|718.32|714.32|30
1613642670000|2021-02-18 10:04:30|718.28|714.28|718.23|714.23|718.43|714.43|718.23|714.23|23
1613642680000|2021-02-18 10:04:40|718.26|714.26|718.12|714.12|718.27|714.27|717.96|713.96|19
1613642690000|2021-02-18 10:04:50|718.11|714.11|717.94|713.94|718.28|714.28|717.92|713.92|24
1613642700000|2021-02-18 10:05:00|717.93|713.93|717.93|713.93|718.03|714.03|717.86|713.86|18
1613642710000|2021-02-18 10:05:10|717.94|713.94|717.8|713.8|717.98|713.98|717.8|713.8|14
1613642720000|2021-02-18 10:05:20|717.75|713.75|717.54|713.54|717.75|713.75|717.52|713.52|28
1613642730000|2021-02-18 10:05:30|717.6|713.6|717.91|713.91|717.91|713.91|717.57|713.57|27
1613642740000|2021-02-18 10:05:40|717.88|713.88|717.97|713.97|717.97|713.97|717.73|713.73|19
1613642750000|2021-02-18 10:05:50|717.96|713.96|717.76|713.76|717.96|713.96|717.51|713.51|31
1613642760000|2021-02-18 10:06:00|717.75|713.75|718.44|714.44|718.44|714.44|717.71|713.71|29
1613642770000|2021-02-18 10:06:10|718.47|714.47|718.52|714.52|718.81|714.81|718.44|714.44|28
1613642780000|2021-02-18 10:06:20|718.49|714.49|718.64|714.64|718.71|714.71|718.4|714.4|21
1613642790000|2021-02-18 10:06:30|718.63|714.63|718.49|714.49|718.65|714.65|718.48|714.48|21
1613642800000|2021-02-18 10:06:40|718.51|714.51|718.14|714.14|718.51|714.51|718.14|714.14|20
1613642810000|2021-02-18 10:06:50|718.19|714.19|717.95|713.95|718.19|714.19|717.9|713.9|21
1613642820000|2021-02-18 10:07:00|717.94|713.94|718.28|714.28|718.32|714.32|717.88|713.88|27
1613642830000|2021-02-18 10:07:10|718.27|714.27|717.84|713.84|718.3|714.3|717.72|713.72|32
1613642840000|2021-02-18 10:07:20|717.83|713.83|717.68|713.68|717.83|713.83|717.62|713.62|31
1613642850000|2021-02-18 10:07:30|717.65|713.65|717.67|713.67|717.77|713.77|717.6|713.6|29
1613642860000|2021-02-18 10:07:40|717.65|713.65|717.87|713.87|717.99|713.99|717.59|713.59|31
1613642870000|2021-02-18 10:07:50|717.85|713.85|717.7|713.7|717.87|713.87|717.69|713.69|31
1613642880000|2021-02-18 10:08:00|717.71|713.71|718.12|714.12|718.12|714.12|717.62|713.62|35
1613642890000|2021-02-18 10:08:10|718.15|714.15|717.99|713.99|718.15|714.15|717.9|713.9|32
1613642900000|2021-02-18 10:08:20|717.98|713.98|718.41|714.41|718.5|714.5|717.93|713.93|34
1613642910000|2021-02-18 10:08:30|718.44|714.44|718.97|714.97|719.03|715.03|718.44|714.44|27
1613642920000|2021-02-18 10:08:40|719|715|719.35|715.35|719.51|715.51|718.96|714.96|28
1613642930000|2021-02-18 10:08:50|719.44|715.44|719.6|715.6|719.67|715.67|719.44|715.44|32
1613642940000|2021-02-18 10:09:00|719.58|715.58|719.99|715.99|720.04|716.04|719.58|715.58|14
1613642950000|2021-02-18 10:09:10|720.05|716.05|720.83|716.83|720.84|716.84|720.04|716.04|32
1613642960000|2021-02-18 10:09:20|720.87|716.87|720.83|716.83|720.9|716.9|720.74|716.74|34
1613642970000|2021-02-18 10:09:30|720.81|716.81|720.83|716.83|720.9|716.9|720.78|716.78|26
1613642980000|2021-02-18 10:09:40|720.81|716.81|720.94|716.94|720.94|716.94|720.8|716.8|25
1613642990000|2021-02-18 10:09:50|720.95|716.95|721.06|717.06|721.06|717.06|720.87|716.87|18
1613643000000|2021-02-18 10:10:00|721.07|717.07|720.99|716.99|721.07|717.07|720.72|716.72|21
1613643010000|2021-02-18 10:10:10|720.98|716.98|720.88|716.88|721.1|717.1|720.88|716.88|31
1613643020000|2021-02-18 10:10:20|720.93|716.93|721.16|717.16|721.19|717.19|720.91|716.91|33
1613643030000|2021-02-18 10:10:30|721.17|717.17|720.64|716.64|721.2|717.2|720.63|716.63|29
1613643040000|2021-02-18 10:10:40|720.58|716.58|720.53|716.53|720.64|716.64|720.49|716.49|22
1613643050000|2021-02-18 10:10:50|720.52|716.52|720.49|716.49|720.75|716.75|720.49|716.49|24
1613643060000|2021-02-18 10:11:00|720.47|716.47|720.21|716.21|720.47|716.47|720.08|716.08|21
1613643070000|2021-02-18 10:11:10|720.22|716.22|720.19|716.19|720.25|716.25|720.02|716.02|25
1613643080000|2021-02-18 10:11:20|720.18|716.18|719.85|715.85|720.18|716.18|719.62|715.62|31
1613643090000|2021-02-18 10:11:30|719.84|715.84|719.57|715.57|719.84|715.84|719.57|715.57|12
1613643100000|2021-02-18 10:11:40|719.58|715.58|719.52|715.52|719.58|715.58|719.5|715.5|20
1613643110000|2021-02-18 10:11:50|719.51|715.51|720.05|716.05|720.06|716.06|719.51|715.51|29
1613643120000|2021-02-18 10:12:00|720.06|716.06|719.84|715.84|720.16|716.16|719.83|715.83|20
1613643130000|2021-02-18 10:12:10|719.77|715.77|719.83|715.83|719.99|715.99|719.77|715.77|32
1613643140000|2021-02-18 10:12:20|719.87|715.87|719.76|715.76|720.1|716.1|719.76|715.76|19
1613643150000|2021-02-18 10:12:30|719.77|715.77|719.67|715.67|719.79|715.79|719.67|715.67|25
1613643160000|2021-02-18 10:12:40|719.73|715.73|719.9|715.9|719.95|715.95|719.71|715.71|20
1613643170000|2021-02-18 10:12:50|719.93|715.93|720.21|716.21|720.24|716.24|719.89|715.89|25
1613643180000|2021-02-18 10:13:00|720.23|716.23|720.31|716.31|720.31|716.31|720.22|716.22|18
1613643190000|2021-02-18 10:13:10|720.27|716.27|720.63|716.63|720.67|716.67|720.25|716.25|20
1613643200000|2021-02-18 10:13:20|720.58|716.58|720.73|716.73|720.88|716.88|720.55|716.55|24
1613643210000|2021-02-18 10:13:30|720.72|716.72|720.62|716.62|720.72|716.72|720.6|716.6|16
1613643220000|2021-02-18 10:13:40|720.6|716.6|720.47|716.47|720.76|716.76|720.47|716.47|25
1613643230000|2021-02-18 10:13:50|720.46|716.46|720.56|716.56|720.57|716.57|720.44|716.44|27
1613643240000|2021-02-18 10:14:00|720.57|716.57|721.02|717.02|721.15|717.15|720.57|716.57|31
1613643250000|2021-02-18 10:14:10|721.08|717.08|721.06|717.06|721.08|717.08|721|717|7
1613643260000|2021-02-18 10:14:20|721.16|717.16|721.54|717.54|721.59|717.59|721.16|717.16|19
1613643270000|2021-02-18 10:14:30|721.53|717.53|721.74|717.74|721.94|717.94|721.53|717.53|19
1613643280000|2021-02-18 10:14:40|721.79|717.79|721.87|717.87|721.9|717.9|721.75|717.75|20
1613643290000|2021-02-18 10:14:50|721.9|717.9|721.87|717.87|721.92|717.92|721.8|717.8|22
1613643300000|2021-02-18 10:15:00|721.92|717.92|721.85|717.85|721.95|717.95|721.8|717.8|25
1613643310000|2021-02-18 10:15:10|721.82|717.82|721.8|717.8|721.94|717.94|721.76|717.76|29
1613643320000|2021-02-18 10:15:20|721.81|717.81|721.81|717.81|721.88|717.88|721.7|717.7|26
1613643330000|2021-02-18 10:15:30|721.82|717.82|721.42|717.42|721.83|717.83|721.31|717.31|31
1613643340000|2021-02-18 10:15:40|721.39|717.39|721.26|717.26|721.42|717.42|721.02|717.02|32
1613643350000|2021-02-18 10:15:50|721.24|717.24|721.43|717.43|721.69|717.69|721.23|717.23|32
1613643360000|2021-02-18 10:16:00|721.37|717.37|721.24|717.24|721.45|717.45|721.08|717.08|23
1613643370000|2021-02-18 10:16:10|721.22|717.22|721.21|717.21|721.28|717.28|721.2|717.2|11
1613643380000|2021-02-18 10:16:20|721.19|717.19|721|717|721.19|717.19|720.82|716.82|30
1613643390000|2021-02-18 10:16:30|721.02|717.02|720.91|716.91|721.03|717.03|720.91|716.91|26
1613643400000|2021-02-18 10:16:40|720.87|716.87|720.56|716.56|720.87|716.87|720.56|716.56|14
1613643410000|2021-02-18 10:16:50|720.55|716.55|720.12|716.12|720.55|716.55|720.12|716.12|21
1613643420000|2021-02-18 10:17:00|720.16|716.16|720.05|716.05|720.16|716.16|719.97|715.97|23
1613643430000|2021-02-18 10:17:10|720.11|716.11|720.22|716.22|720.4|716.4|720.11|716.11|32
1613643440000|2021-02-18 10:17:20|720.23|716.23|720|716|720.4|716.4|719.99|715.99|29
1613643450000|2021-02-18 10:17:30|719.97|715.97|720.03|716.03|720.09|716.09|719.97|715.97|28
1613643460000|2021-02-18 10:17:40|719.96|715.96|720.08|716.08|720.1|716.1|719.96|715.96|21
1613643470000|2021-02-18 10:17:50|720.06|716.06|720.17|716.17|720.17|716.17|720.05|716.05|22
1613643480000|2021-02-18 10:18:00|720.15|716.15|720.16|716.16|720.25|716.25|720.11|716.11|25
1613643490000|2021-02-18 10:18:10|720.14|716.14|720.13|716.13|720.18|716.18|720.11|716.11|27
1613643500000|2021-02-18 10:18:20|720.14|716.14|720.5|716.5|720.5|716.5|720.13|716.13|33
1613643510000|2021-02-18 10:18:30|720.51|716.51|720.23|716.23|720.51|716.51|720.14|716.14|24
1613643520000|2021-02-18 10:18:40|720.22|716.22|720.29|716.29|720.34|716.34|720.2|716.2|23
1613643530000|2021-02-18 10:18:50|720.25|716.25|720.27|716.27|720.31|716.31|720.2|716.2|26
1613643540000|2021-02-18 10:19:00|720.35|716.35|720.38|716.38|720.38|716.38|720.3|716.3|28
1613643550000|2021-02-18 10:19:10|720.41|716.41|720.67|716.67|720.77|716.77|720.38|716.38|27
1613643560000|2021-02-18 10:19:20|720.71|716.71|720.9|716.9|720.93|716.93|720.67|716.67|13
1613643570000|2021-02-18 10:19:30|720.94|716.94|720.96|716.96|721.03|717.03|720.9|716.9|8
1613643580000|2021-02-18 10:19:40|720.95|716.95|720.91|716.91|720.96|716.96|720.91|716.91|7
1613643590000|2021-02-18 10:19:50|720.9|716.9|720.53|716.53|720.94|716.94|720.41|716.41|30
1613643600000|2021-02-18 10:20:00|720.55|716.55|720.9|716.9|720.92|716.92|720.51|716.51|30
1613643610000|2021-02-18 10:20:10|720.88|716.88|721.12|717.12|721.15|717.15|720.87|716.87|24
1613643620000|2021-02-18 10:20:20|721.02|717.02|721.02|717.02|721.08|717.08|720.9|716.9|31
1613643630000|2021-02-18 10:20:30|721.04|717.04|721|717|721.14|717.14|721|717|24
1613643640000|2021-02-18 10:20:40|720.99|716.99|721.05|717.05|721.09|717.09|720.99|716.99|25
1613643650000|2021-02-18 10:20:50|721.06|717.06|721.01|717.01|721.12|717.12|720.89|716.89|21
1613643660000|2021-02-18 10:21:00|721.02|717.02|721.01|717.01|721.1|717.1|720.96|716.96|25
1613643670000|2021-02-18 10:21:10|721.02|717.02|720.96|716.96|721.02|717.02|720.95|716.95|16
1613643680000|2021-02-18 10:21:20|720.97|716.97|720.97|716.97|720.98|716.98|720.95|716.95|17
1613643690000|2021-02-18 10:21:30|720.98|716.98|720.94|716.94|720.98|716.98|720.79|716.79|14
1613643700000|2021-02-18 10:21:40|720.96|716.96|720.93|716.93|720.98|716.98|720.93|716.93|20
1613643710000|2021-02-18 10:21:50|720.96|716.96|721.39|717.39|721.41|717.41|720.93|716.93|28
1613643720000|2021-02-18 10:22:00|721.2|717.2|720.79|716.79|721.2|717.2|720.78|716.78|27
1613643730000|2021-02-18 10:22:10|720.78|716.78|721.26|717.26|721.26|717.26|720.75|716.75|29
1613643740000|2021-02-18 10:22:20|721.06|717.06|720.78|716.78|721.06|717.06|720.78|716.78|27
1613643750000|2021-02-18 10:22:30|720.82|716.82|720.17|716.17|720.82|716.82|720.08|716.08|25
1613643760000|2021-02-18 10:22:40|720.14|716.14|720.2|716.2|720.49|716.49|720.14|716.14|27
1613643770000|2021-02-18 10:22:50|720.21|716.21|720.12|716.12|720.25|716.25|720.1|716.1|24
1613643780000|2021-02-18 10:23:00|720.1|716.1|720.45|716.45|720.57|716.57|720.1|716.1|23
1613643790000|2021-02-18 10:23:10|720.46|716.46|720.5|716.5|720.54|716.54|720.43|716.43|20
1613643800000|2021-02-18 10:23:20|720.49|716.49|719.55|715.55|720.53|716.53|719.35|715.35|32
1613643810000|2021-02-18 10:23:30|719.54|715.54|719.57|715.57|719.57|715.57|719.35|715.35|25
1613643820000|2021-02-18 10:23:40|719.49|715.49|719.28|715.28|719.49|715.49|719.27|715.27|22
1613643830000|2021-02-18 10:23:50|719.31|715.31|719.35|715.35|719.4|715.4|719.28|715.28|29
1613643840000|2021-02-18 10:24:00|719.32|715.32|719.04|715.04|719.35|715.35|719.03|715.03|24
1613643850000|2021-02-18 10:24:10|719.03|715.03|719.09|715.09|719.14|715.14|719.01|715.01|18
1613643860000|2021-02-18 10:24:20|719.1|715.1|719.08|715.08|719.24|715.24|719.01|715.01|19
1613643870000|2021-02-18 10:24:30|719.11|715.11|718.95|714.95|719.14|715.14|718.94|714.94|27
1613643880000|2021-02-18 10:24:40|718.94|714.94|718.59|714.59|718.94|714.94|718.54|714.54|24
1613643890000|2021-02-18 10:24:50|718.58|714.58|718.68|714.68|718.7|714.7|718.58|714.58|22
1613643900000|2021-02-18 10:25:00|718.74|714.74|719.12|715.12|719.23|715.23|718.74|714.74|30
1613643910000|2021-02-18 10:25:10|719.16|715.16|719.16|715.16|719.23|715.23|719.14|715.14|29
1613643920000|2021-02-18 10:25:20|719.15|715.15|719.24|715.24|719.24|715.24|719.13|715.13|26
1613643930000|2021-02-18 10:25:30|719.27|715.27|719.35|715.35|719.48|715.48|719.23|715.23|24
1613643940000|2021-02-18 10:25:40|719.34|715.34|719.34|715.34|719.49|715.49|719.27|715.27|23
1613643950000|2021-02-18 10:25:50|719.33|715.33|719.38|715.38|719.48|715.48|719.33|715.33|22
1613643960000|2021-02-18 10:26:00|719.36|715.36|719.4|715.4|719.43|715.43|719.36|715.36|16
1613643970000|2021-02-18 10:26:10|719.41|715.41|719.41|715.41|719.43|715.43|719.41|715.41|7
1613643980000|2021-02-18 10:26:20|719.4|715.4|719.41|715.41|719.43|715.43|719.39|715.39|8
1613643990000|2021-02-18 10:26:30|719.43|715.43|719.42|715.42|719.45|715.45|719.42|715.42|8
1613644000000|2021-02-18 10:26:40|719.41|715.41|719.4|715.4|719.42|715.42|719.4|715.4|4
1613644010000|2021-02-18 10:26:50|719.41|715.41|719.11|715.11|719.44|715.44|718.98|714.98|14
1613644020000|2021-02-18 10:27:00|719.1|715.1|719.23|715.23|719.33|715.33|719.08|715.08|13
1613644030000|2021-02-18 10:27:10|719.24|715.24|719.14|715.14|719.33|715.33|719.14|715.14|24
1613644040000|2021-02-18 10:27:20|719.13|715.13|719.01|715.01|719.13|715.13|718.94|714.94|22
1613644050000|2021-02-18 10:27:30|719.06|715.06|719.16|715.16|719.34|715.34|719.06|715.06|24
1613644060000|2021-02-18 10:27:40|719.15|715.15|718.71|714.71|719.24|715.24|718.71|714.71|26
1613644070000|2021-02-18 10:27:50|718.74|714.74|718.51|714.51|718.76|714.76|718.39|714.39|31
1613644080000|2021-02-18 10:28:00|718.46|714.46|718.36|714.36|718.54|714.54|718.35|714.35|24
1613644090000|2021-02-18 10:28:10|718.37|714.37|718.52|714.52|718.52|714.52|718.32|714.32|25
1613644100000|2021-02-18 10:28:20|718.54|714.54|718.21|714.21|718.7|714.7|718.18|714.18|25
1613644110000|2021-02-18 10:28:30|718.2|714.2|718.14|714.14|718.2|714.2|717.96|713.96|18
1613644120000|2021-02-18 10:28:40|718.15|714.15|718.59|714.59|718.59|714.59|718.11|714.11|20
1613644130000|2021-02-18 10:28:50|718.64|714.64|718.65|714.65|718.7|714.7|718.52|714.52|26
1613644140000|2021-02-18 10:29:00|718.66|714.66|718.75|714.75|718.88|714.88|718.66|714.66|20
1613644150000|2021-02-18 10:29:10|718.81|714.81|718.82|714.82|718.91|714.91|718.67|714.67|25
1613644160000|2021-02-18 10:29:20|718.88|714.88|718.8|714.8|718.89|714.89|718.79|714.79|25
1613644170000|2021-02-18 10:29:30|718.83|714.83|718.87|714.87|718.89|714.89|718.78|714.78|13
1613644180000|2021-02-18 10:29:40|718.84|714.84|718.99|714.99|719|715|718.84|714.84|7
1613644190000|2021-02-18 10:29:50|718.98|714.98|718.96|714.96|718.98|714.98|718.93|714.93|16
1613644200000|2021-02-18 10:30:00|718.95|714.95|718.94|714.94|718.96|714.96|718.92|714.92|14
1613644210000|2021-02-18 10:30:10|718.92|714.92|718.72|714.72|718.92|714.92|718.72|714.72|5
1613644220000|2021-02-18 10:30:20|718.81|714.81|718.86|714.86|718.92|714.92|718.72|714.72|8
1613644230000|2021-02-18 10:30:30|718.77|714.77|718.87|714.87|718.88|714.88|718.77|714.77|15
1613644240000|2021-02-18 10:30:40|718.88|714.88|719.04|715.04|719.06|715.06|718.75|714.75|18
1613644250000|2021-02-18 10:30:50|719.05|715.05|719.16|715.16|719.19|715.19|719.05|715.05|23
1613644260000|2021-02-18 10:31:00|719.18|715.18|719.08|715.08|719.19|715.19|719|715|14
1613644270000|2021-02-18 10:31:10|719.01|715.01|719.14|715.14|719.17|715.17|718.98|714.98|24
1613644280000|2021-02-18 10:31:20|719.16|715.16|719.12|715.12|719.16|715.16|719.1|715.1|20
1613644290000|2021-02-18 10:31:30|719.13|715.13|719.11|715.11|719.16|715.16|719.11|715.11|14
1613644300000|2021-02-18 10:31:40|719.12|715.12|718.93|714.93|719.12|715.12|718.87|714.87|12
1613644310000|2021-02-18 10:31:50|718.94|714.94|718.85|714.85|718.98|714.98|718.83|714.83|19
1613644320000|2021-02-18 10:32:00|718.86|714.86|718.86|714.86|718.89|714.89|718.82|714.82|20
1613644330000|2021-02-18 10:32:10|718.87|714.87|718.86|714.86|719.02|715.02|718.81|714.81|24
1613644340000|2021-02-18 10:32:20|718.88|714.88|718.9|714.9|718.92|714.92|718.88|714.88|15
1613644350000|2021-02-18 10:32:30|718.89|714.89|718.86|714.86|718.93|714.93|718.81|714.81|16
1613644360000|2021-02-18 10:32:40|718.87|714.87|718.91|714.91|718.91|714.91|718.86|714.86|19
1613644370000|2021-02-18 10:32:50|718.88|714.88|718.82|714.82|718.9|714.9|718.82|714.82|20
1613644380000|2021-02-18 10:33:00|718.81|714.81|718.92|714.92|718.92|714.92|718.79|714.79|18
1613644390000|2021-02-18 10:33:10|718.91|714.91|718.88|714.88|718.92|714.92|718.83|714.83|25
1613644400000|2021-02-18 10:33:20|718.89|714.89|718.82|714.82|718.94|714.94|718.82|714.82|19
1613644410000|2021-02-18 10:33:30|718.83|714.83|718.84|714.84|718.85|714.85|718.82|714.82|13
1613644420000|2021-02-18 10:33:40|718.89|714.89|718.94|714.94|718.98|714.98|718.86|714.86|21
1613644430000|2021-02-18 10:33:50|718.95|714.95|718.93|714.93|718.95|714.95|718.88|714.88|19
1613644440000|2021-02-18 10:34:00|718.92|714.92|718.56|714.56|718.93|714.93|718.45|714.45|20
1613644450000|2021-02-18 10:34:10|718.42|714.42|718.37|714.37|718.56|714.56|718.37|714.37|20
1613644460000|2021-02-18 10:34:20|718.34|714.34|718.18|714.18|718.36|714.36|718.18|714.18|28
1613644470000|2021-02-18 10:34:30|718.19|714.19|718.09|714.09|718.23|714.23|718.06|714.06|28
1613644480000|2021-02-18 10:34:40|718.03|714.03|718.28|714.28|718.31|714.31|718.03|714.03|20
1613644490000|2021-02-18 10:34:50|718.25|714.25|718.09|714.09|718.26|714.26|718.06|714.06|26
1613644500000|2021-02-18 10:35:00|718.08|714.08|717.87|713.87|718.09|714.09|717.86|713.86|20
1613644510000|2021-02-18 10:35:10|717.86|713.86|717.59|713.59|717.96|713.96|717.58|713.58|28
1613644520000|2021-02-18 10:35:20|717.56|713.56|717.5|713.5|717.56|713.56|717.44|713.44|16
1613644530000|2021-02-18 10:35:30|717.48|713.48|717.54|713.54|717.54|713.54|717.35|713.35|26
1613644540000|2021-02-18 10:35:40|717.64|713.64|717.42|713.42|717.64|713.64|717.38|713.38|24
1613644550000|2021-02-18 10:35:50|717.38|713.38|716.98|712.98|717.42|713.42|716.88|712.88|28
1613644560000|2021-02-18 10:36:00|716.97|712.97|717.09|713.09|717.17|713.17|716.93|712.93|28
1613644570000|2021-02-18 10:36:10|717.04|713.04|717.41|713.41|717.41|713.41|717.04|713.04|21
1613644580000|2021-02-18 10:36:20|717.4|713.4|717.39|713.39|717.41|713.41|717.32|713.32|17
1613644590000|2021-02-18 10:36:30|717.38|713.38|716.88|712.88|717.38|713.38|716.84|712.84|23
1613644600000|2021-02-18 10:36:40|716.87|712.87|717.06|713.06|717.21|713.21|716.87|712.87|30
1613644610000|2021-02-18 10:36:50|717.08|713.08|717.35|713.35|717.41|713.41|717.08|713.08|23
1613644620000|2021-02-18 10:37:00|717.36|713.36|717.23|713.23|717.36|713.36|717.19|713.19|23
1613644630000|2021-02-18 10:37:10|717.26|713.26|717.22|713.22|717.26|713.26|717.17|713.17|22
1613644640000|2021-02-18 10:37:20|717.23|713.23|717.49|713.49|717.53|713.53|717.23|713.23|20
1613644650000|2021-02-18 10:37:30|717.48|713.48|717.36|713.36|717.55|713.55|717.36|713.36|21
1613644660000|2021-02-18 10:37:40|717.33|713.33|717.04|713.04|717.38|713.38|717|713|25
1613644670000|2021-02-18 10:37:50|717.05|713.05|716.95|712.95|717.05|713.05|716.94|712.94|17
1613644680000|2021-02-18 10:38:00|716.96|712.96|716.86|712.86|716.99|712.99|716.79|712.79|24
1613644690000|2021-02-18 10:38:10|716.87|712.87|716.81|712.81|716.87|712.87|716.79|712.79|17
1613644700000|2021-02-18 10:38:20|716.8|712.8|716.77|712.77|716.93|712.93|716.77|712.77|22
1613644710000|2021-02-18 10:38:30|716.7|712.7|716.4|712.4|716.75|712.75|716.33|712.33|25
1613644720000|2021-02-18 10:38:40|716.37|712.37|716.53|712.53|716.57|712.57|716.35|712.35|19
1613644730000|2021-02-18 10:38:50|716.52|712.52|716.36|712.36|716.54|712.54|716.36|712.36|14
1613644740000|2021-02-18 10:39:00|716.35|712.35|716.57|712.57|716.58|712.58|716.35|712.35|18
1613644750000|2021-02-18 10:39:10|716.56|712.56|716.92|712.92|717|713|716.53|712.53|19
1613644760000|2021-02-18 10:39:20|716.96|712.96|716.93|712.93|717.01|713.01|716.89|712.89|11
1613644770000|2021-02-18 10:39:30|716.95|712.95|717.16|713.16|717.16|713.16|716.93|712.93|20
1613644780000|2021-02-18 10:39:40|717.19|713.19|716.96|712.96|717.19|713.19|716.96|712.96|23
1613644790000|2021-02-18 10:39:50|716.97|712.97|716.71|712.71|716.97|712.97|716.54|712.54|22
1613644800000|2021-02-18 10:40:00|716.69|712.69|716.7|712.7|716.71|712.71|716.6|712.6|23
1613644810000|2021-02-18 10:40:10|716.67|712.67|716.6|712.6|716.73|712.73|716.6|712.6|14
1613644820000|2021-02-18 10:40:20|716.58|712.58|716.44|712.44|716.59|712.59|716.43|712.43|18
1613644830000|2021-02-18 10:40:30|716.43|712.43|716.29|712.29|716.43|712.43|716.29|712.29|19
1613644840000|2021-02-18 10:40:40|716.28|712.28|716.44|712.44|716.55|712.55|716.28|712.28|22
1613644850000|2021-02-18 10:40:50|716.4|712.4|716.27|712.27|716.43|712.43|716.27|712.27|16
1613644860000|2021-02-18 10:41:00|716.26|712.26|715.53|711.53|716.27|712.27|715.27|711.27|28
1613644870000|2021-02-18 10:41:10|715.61|711.61|715.53|711.53|715.62|711.62|715.51|711.51|25
1613644880000|2021-02-18 10:41:20|715.55|711.55|715.93|711.93|715.96|711.96|715.48|711.48|27
1613644890000|2021-02-18 10:41:30|715.85|711.85|716.01|712.01|716.05|712.05|715.85|711.85|21
1613644900000|2021-02-18 10:41:40|716.02|712.02|715.96|711.96|716.02|712.02|715.96|711.96|12
1613644910000|2021-02-18 10:41:50|715.97|711.97|716.02|712.02|716.11|712.11|715.96|711.96|13
1613644920000|2021-02-18 10:42:00|716.03|712.03|715.91|711.91|716.03|712.03|715.91|711.91|14
1613644940000|2021-02-18 10:42:20|715.9|711.9|715.92|711.92|715.92|711.92|715.9|711.9|2
1613644950000|2021-02-18 10:42:30|715.93|711.93|715.72|711.72|715.95|711.95|715.69|711.69|19
1613644960000|2021-02-18 10:42:40|715.84|711.84|715.81|711.81|715.87|711.87|715.67|711.67|14
1613644970000|2021-02-18 10:42:50|715.8|711.8|715.32|711.32|715.8|711.8|715.32|711.32|12
1613644980000|2021-02-18 10:43:00|715.37|711.37|715.31|711.31|715.37|711.37|715.14|711.14|22
1613644990000|2021-02-18 10:43:10|715.24|711.24|715.23|711.23|715.31|711.31|715.13|711.13|25
1613645000000|2021-02-18 10:43:20|715.15|711.15|715.19|711.19|715.57|711.57|715.01|711.01|19
1613645010000|2021-02-18 10:43:30|715.2|711.2|715.39|711.39|715.43|711.43|715.19|711.19|27
1613645020000|2021-02-18 10:43:40|715.36|711.36|715.06|711.06|715.36|711.36|715.06|711.06|11
1613645030000|2021-02-18 10:43:50|715.08|711.08|715.31|711.31|715.32|711.32|715.05|711.05|20
1613645040000|2021-02-18 10:44:00|715.23|711.23|714.89|710.89|715.23|711.23|714.89|710.89|12
1613645050000|2021-02-18 10:44:10|714.9|710.9|714.76|710.76|714.9|710.9|714.7|710.7|14
1613645060000|2021-02-18 10:44:20|714.74|710.74|714.84|710.84|714.98|710.98|714.74|710.74|20
1613645070000|2021-02-18 10:44:30|714.93|710.93|714.69|710.69|714.93|710.93|714.69|710.69|18
1613645080000|2021-02-18 10:44:40|714.7|710.7|714.7|710.7|714.7|710.7|714.69|710.69|3
1613645090000|2021-02-18 10:44:50|714.66|710.66|714.5|710.5|714.66|710.66|714.49|710.49|13
1613645100000|2021-02-18 10:45:00|714.49|710.49|714.88|710.88|714.98|710.98|714.49|710.49|23
1613645110000|2021-02-18 10:45:10|714.85|710.85|714.94|710.94|714.94|710.94|714.85|710.85|9
1613645120000|2021-02-18 10:45:20|714.97|710.97|715.26|711.26|715.32|711.32|714.97|710.97|12
1613645130000|2021-02-18 10:45:30|715.25|711.25|715.31|711.31|715.34|711.34|715.17|711.17|27
1613645140000|2021-02-18 10:45:40|715.29|711.29|715.19|711.19|715.42|711.42|715.11|711.11|24
1613645150000|2021-02-18 10:45:50|715.17|711.17|715.04|711.04|715.19|711.19|715.04|711.04|16
1613645160000|2021-02-18 10:46:00|715.05|711.05|715.07|711.07|715.31|711.31|714.92|710.92|22
1613645170000|2021-02-18 10:46:10|715.06|711.06|715.02|711.02|715.07|711.07|715.02|711.02|13
1613645180000|2021-02-18 10:46:20|715.03|711.03|714.96|710.96|715.03|711.03|714.92|710.92|10
1613645190000|2021-02-18 10:46:30|714.93|710.93|714.95|710.95|714.99|710.99|714.87|710.87|27
1613645200000|2021-02-18 10:46:40|714.94|710.94|715.21|711.21|715.25|711.25|714.91|710.91|24
1613645210000|2021-02-18 10:46:50|715.2|711.2|715.29|711.29|715.31|711.31|715.19|711.19|10
1613645220000|2021-02-18 10:47:00|715.25|711.25|715.1|711.1|715.3|711.3|715.08|711.08|16
1613645230000|2021-02-18 10:47:10|715.16|711.16|715.17|711.17|715.18|711.18|715.1|711.1|26
1613645240000|2021-02-18 10:47:20|715.18|711.18|715.16|711.16|715.18|711.18|715.07|711.07|27
1613645250000|2021-02-18 10:47:30|715.1|711.1|715.16|711.16|715.16|711.16|715.05|711.05|23
1613645260000|2021-02-18 10:47:40|715.11|711.11|715.17|711.17|715.17|711.17|714.85|710.85|24
1613645270000|2021-02-18 10:47:50|715.14|711.14|715.12|711.12|715.18|711.18|715.03|711.03|9
1613645280000|2021-02-18 10:48:00|715.11|711.11|715.14|711.14|715.26|711.26|715.05|711.05|20
1613645290000|2021-02-18 10:48:10|715.18|711.18|715.15|711.15|715.19|711.19|715.08|711.08|25
1613645300000|2021-02-18 10:48:20|715.16|711.16|715.1|711.1|715.16|711.16|715.1|711.1|13
1613645310000|2021-02-18 10:48:30|715.15|711.15|715.13|711.13|715.15|711.15|715.09|711.09|9
1613645320000|2021-02-18 10:48:40|715.08|711.08|714.86|710.86|715.13|711.13|714.85|710.85|22
1613645330000|2021-02-18 10:48:50|714.89|710.89|714.75|710.75|714.89|710.89|714.69|710.69|26
1613645340000|2021-02-18 10:49:00|714.72|710.72|714.8|710.8|714.83|710.83|714.47|710.47|35
1613645350000|2021-02-18 10:49:10|714.99|710.99|714.47|710.47|715.23|711.23|714.45|710.45|30
1613645360000|2021-02-18 10:49:20|714.48|710.48|714.36|710.36|714.5|710.5|714.31|710.31|35
1613645370000|2021-02-18 10:49:30|714.31|710.31|713.92|709.92|714.36|710.36|713.78|709.78|30
1613645380000|2021-02-18 10:49:40|713.82|709.82|713.7|709.7|713.88|709.88|713.7|709.7|24
1613645390000|2021-02-18 10:49:50|713.64|709.64|713.58|709.58|713.79|709.79|713.38|709.38|26
1613645400000|2021-02-18 10:50:00|713.57|709.57|713.67|709.67|713.86|709.86|713.57|709.57|28
1613645410000|2021-02-18 10:50:10|713.66|709.66|713.65|709.65|713.67|709.67|713.61|709.61|12
1613645420000|2021-02-18 10:50:20|713.67|709.67|713.62|709.62|713.67|709.67|713.62|709.62|9
1613645430000|2021-02-18 10:50:30|713.61|709.61|713.61|709.61|713.64|709.64|713.61|709.61|3
1613645440000|2021-02-18 10:50:40|713.62|709.62|713.57|709.57|713.62|709.62|713.56|709.56|15
1613645450000|2021-02-18 10:50:50|713.58|709.58|713.54|709.54|713.7|709.7|713.5|709.5|23
1613645460000|2021-02-18 10:51:00|713.58|709.58|713.6|709.6|713.67|709.67|713.56|709.56|11
1613645470000|2021-02-18 10:51:10|713.59|709.59|712.82|708.82|713.61|709.61|712.82|708.82|19
1613645480000|2021-02-18 10:51:20|712.89|708.89|713.01|709.01|713.24|709.24|712.89|708.89|26
1613645490000|2021-02-18 10:51:30|713.04|709.04|712.92|708.92|713.15|709.15|712.92|708.92|12
1613645500000|2021-02-18 10:51:40|713|709|713|709|713.14|709.14|712.94|708.94|24
1613645510000|2021-02-18 10:51:50|712.99|708.99|713.34|709.34|713.36|709.36|712.99|708.99|25
1613645520000|2021-02-18 10:52:00|713.29|709.29|713.19|709.19|713.34|709.34|713.17|709.17|17
1613645530000|2021-02-18 10:52:10|713.18|709.18|713.3|709.3|713.3|709.3|713.18|709.18|16
1613645540000|2021-02-18 10:52:20|713.34|709.34|713.23|709.23|713.41|709.41|713.23|709.23|12
1613645550000|2021-02-18 10:52:30|713.24|709.24|713.38|709.38|713.4|709.4|713.17|709.17|25
1613645560000|2021-02-18 10:52:40|713.37|709.37|713.5|709.5|713.5|709.5|713.37|709.37|16
1613645570000|2021-02-18 10:52:50|713.62|709.62|713.43|709.43|713.69|709.69|713.36|709.36|22
1613645580000|2021-02-18 10:53:00|713.54|709.54|713.76|709.76|713.76|709.76|713.47|709.47|24
1613645590000|2021-02-18 10:53:10|713.78|709.78|713.99|709.99|714.03|710.03|713.78|709.78|19
1613645600000|2021-02-18 10:53:20|714|710|714.45|710.45|714.45|710.45|714|710|18
1613645610000|2021-02-18 10:53:30|714.46|710.46|715.1|711.1|715.1|711.1|714.43|710.43|30
1613645620000|2021-02-18 10:53:40|715.11|711.11|714.87|710.87|715.11|711.11|714.52|710.52|32
1613645630000|2021-02-18 10:53:50|714.82|710.82|714.48|710.48|714.84|710.84|714.47|710.47|33
1613645640000|2021-02-18 10:54:00|714.47|710.47|714.87|710.87|714.9|710.9|714.45|710.45|31
1613645650000|2021-02-18 10:54:10|714.89|710.89|714.91|710.91|714.96|710.96|714.89|710.89|22
1613645660000|2021-02-18 10:54:20|714.92|710.92|715.15|711.15|715.16|711.16|714.92|710.92|21
1613645670000|2021-02-18 10:54:30|715.13|711.13|715.15|711.15|715.15|711.15|715|711|23
1613645680000|2021-02-18 10:54:40|715.14|711.14|715.07|711.07|715.14|711.14|715.06|711.06|6
1613645690000|2021-02-18 10:54:50|715.05|711.05|714.98|710.98|715.05|711.05|714.98|710.98|14
1613645700000|2021-02-18 10:55:00|714.95|710.95|714.52|710.52|714.96|710.96|714.44|710.44|21
1613645710000|2021-02-18 10:55:10|714.5|710.5|714.35|710.35|714.5|710.5|714.34|710.34|11
1613645720000|2021-02-18 10:55:20|714.34|710.34|714.53|710.53|714.54|710.54|714.34|710.34|13
1613645730000|2021-02-18 10:55:30|714.51|710.51|714.39|710.39|714.51|710.51|714.39|710.39|23
1613645740000|2021-02-18 10:55:40|714.4|710.4|714.36|710.36|714.4|710.4|714.26|710.26|21
1613645750000|2021-02-18 10:55:50|714.4|710.4|714.55|710.55|714.57|710.57|714.4|710.4|14
1613645760000|2021-02-18 10:56:00|714.46|710.46|714.75|710.75|714.76|710.76|714.46|710.46|19
1613645770000|2021-02-18 10:56:10|714.77|710.77|714.71|710.71|714.91|710.91|714.69|710.69|29
1613645780000|2021-02-18 10:56:20|714.73|710.73|714.84|710.84|714.89|710.89|714.72|710.72|24
1613645790000|2021-02-18 10:56:30|714.79|710.79|714.94|710.94|714.97|710.97|714.73|710.73|24
1613645800000|2021-02-18 10:56:40|714.96|710.96|715.31|711.31|715.32|711.32|714.96|710.96|25
1613645810000|2021-02-18 10:56:50|715.3|711.3|715.49|711.49|715.49|711.49|715.3|711.3|7
1613645820000|2021-02-18 10:57:00|715.5|711.5|715.84|711.84|715.84|711.84|715.5|711.5|13
1613645830000|2021-02-18 10:57:10|715.85|711.85|716.46|712.46|716.52|712.52|715.85|711.85|32
1613645840000|2021-02-18 10:57:20|716.45|712.45|716.32|712.32|716.48|712.48|716.06|712.06|32
1613645850000|2021-02-18 10:57:30|716.29|712.29|716.13|712.13|716.32|712.32|716.12|712.12|19
1613645860000|2021-02-18 10:57:40|716.11|712.11|715.77|711.77|716.11|712.11|715.55|711.55|25
1613645870000|2021-02-18 10:57:50|715.76|711.76|715.54|711.54|715.77|711.77|715.47|711.47|20
1613645880000|2021-02-18 10:58:00|715.53|711.53|715.46|711.46|715.7|711.7|715.46|711.46|16
1613645890000|2021-02-18 10:58:10|715.42|711.42|715.32|711.32|715.44|711.44|715.22|711.22|16
1613645900000|2021-02-18 10:58:20|715.29|711.29|715.05|711.05|715.32|711.32|714.92|710.92|26
1613645910000|2021-02-18 10:58:30|715.06|711.06|714.92|710.92|715.16|711.16|714.58|710.58|26
1613645920000|2021-02-18 10:58:40|714.69|710.69|714.87|710.87|714.87|710.87|714.51|710.51|27
1613645930000|2021-02-18 10:58:50|714.9|710.9|714.9|710.9|714.92|710.92|714.9|710.9|10
1613645940000|2021-02-18 10:59:00|714.92|710.92|714.92|710.92|714.98|710.98|714.87|710.87|16
1613645950000|2021-02-18 10:59:10|714.91|710.91|714.89|710.89|714.92|710.92|714.88|710.88|13
1613645960000|2021-02-18 10:59:20|714.88|710.88|714.86|710.86|714.9|710.9|714.85|710.85|16
1613645970000|2021-02-18 10:59:30|714.85|710.85|714.36|710.36|714.85|710.85|714.27|710.27|21
1613645980000|2021-02-18 10:59:40|714.37|710.37|714.42|710.42|714.48|710.48|714.15|710.15|23
1613645990000|2021-02-18 10:59:50|714.43|710.43|714.58|710.58|714.65|710.65|714.24|710.24|24
1613646000000|2021-02-18 11:00:00|714.56|710.56|714.61|710.61|714.64|710.64|714.42|710.42|26
1613646010000|2021-02-18 11:00:10|714.63|710.63|714.38|710.38|714.63|710.63|714.35|710.35|32
1613646020000|2021-02-18 11:00:20|714.4|710.4|714.47|710.47|714.8|710.8|714.39|710.39|30
1613646030000|2021-02-18 11:00:30|714.46|710.46|714.72|710.72|714.73|710.73|714.44|710.44|18
1613646040000|2021-02-18 11:00:40|714.66|710.66|714.55|710.55|714.73|710.73|714.52|710.52|19
1613646050000|2021-02-18 11:00:50|714.56|710.56|714.63|710.63|714.74|710.74|714.56|710.56|20
1613646060000|2021-02-18 11:01:00|714.62|710.62|714.67|710.67|714.7|710.7|714.49|710.49|26
1613646070000|2021-02-18 11:01:10|714.7|710.7|715.07|711.07|715.12|711.12|714.58|710.58|32
1613646080000|2021-02-18 11:01:20|715.08|711.08|715|711|715.08|711.08|714.72|710.72|26
1613646090000|2021-02-18 11:01:30|715.09|711.09|715.16|711.16|715.27|711.27|715.05|711.05|29
1613646100000|2021-02-18 11:01:40|715.22|711.22|715.17|711.17|715.27|711.27|715.13|711.13|26
1613646110000|2021-02-18 11:01:50|715.12|711.12|715.18|711.18|715.18|711.18|715.12|711.12|5
1613646120000|2021-02-18 11:02:00|715.2|711.2|715.15|711.15|715.29|711.29|715.15|711.15|17
1613646130000|2021-02-18 11:02:10|715.14|711.14|715|711|715.14|711.14|714.93|710.93|26
1613646140000|2021-02-18 11:02:20|715.08|711.08|714.91|710.91|715.08|711.08|714.91|710.91|13
1613646150000|2021-02-18 11:02:30|714.99|710.99|714.87|710.87|714.99|710.99|714.81|710.81|25
1613646160000|2021-02-18 11:02:40|714.91|710.91|714.8|710.8|714.96|710.96|714.8|710.8|14
1613646170000|2021-02-18 11:02:50|714.88|710.88|714.89|710.89|714.97|710.97|714.87|710.87|10
1613646180000|2021-02-18 11:03:00|714.9|710.9|715.32|711.32|715.38|711.38|714.9|710.9|25
1613646190000|2021-02-18 11:03:10|715.33|711.33|715.25|711.25|715.33|711.33|715.16|711.16|17
1613646200000|2021-02-18 11:03:20|715.31|711.31|715.21|711.21|715.31|711.31|715.21|711.21|24
1613646210000|2021-02-18 11:03:30|715.2|711.2|715.2|711.2|715.21|711.21|715.18|711.18|17
1613646220000|2021-02-18 11:03:40|715.19|711.19|715.29|711.29|715.33|711.33|715.03|711.03|15
1613646230000|2021-02-18 11:03:50|715.27|711.27|715.11|711.11|715.3|711.3|715.04|711.04|19
1613646240000|2021-02-18 11:04:00|715.13|711.13|714.93|710.93|715.27|711.27|714.89|710.89|31
1613646250000|2021-02-18 11:04:10|714.92|710.92|714.84|710.84|715|711|714.56|710.56|28
1613646260000|2021-02-18 11:04:20|714.51|710.51|714.39|710.39|714.51|710.51|714.3|710.3|23
1613646270000|2021-02-18 11:04:30|714.38|710.38|714.45|710.45|714.73|710.73|714.25|710.25|25
1613646280000|2021-02-18 11:04:40|714.41|710.41|714.49|710.49|714.58|710.58|714.41|710.41|13
1613646290000|2021-02-18 11:04:50|714.51|710.51|714.39|710.39|714.57|710.57|714.38|710.38|20
1613646300000|2021-02-18 11:05:00|714.36|710.36|714.36|710.36|714.37|710.37|714.35|710.35|7
1613646310000|2021-02-18 11:05:10|714.34|710.34|714.28|710.28|714.34|710.34|714.28|710.28|13
1613646320000|2021-02-18 11:05:20|714.29|710.29|713.9|709.9|714.29|710.29|713.9|709.9|26
1613646330000|2021-02-18 11:05:30|713.87|709.87|713.9|709.9|713.92|709.92|713.87|709.87|17
1613646340000|2021-02-18 11:05:40|713.87|709.87|713.78|709.78|713.87|709.87|713.74|709.74|18
1613646350000|2021-02-18 11:05:50|713.74|709.74|713.76|709.76|713.77|709.77|713.65|709.65|21
1613646360000|2021-02-18 11:06:00|713.75|709.75|713.43|709.43|713.76|709.76|713.43|709.43|31
1613646370000|2021-02-18 11:06:10|713.44|709.44|713.4|709.4|713.44|709.44|713.4|709.4|9
1613646380000|2021-02-18 11:06:20|713.41|709.41|713.32|709.32|713.41|709.41|713.31|709.31|15
1613646390000|2021-02-18 11:06:30|713.28|709.28|713.01|709.01|713.32|709.32|713.01|709.01|19
1613646400000|2021-02-18 11:06:40|712.99|708.99|713.13|709.13|713.46|709.46|712.99|708.99|20
1613646410000|2021-02-18 11:06:50|713.14|709.14|713.12|709.12|713.14|709.14|713.07|709.07|11
1613646420000|2021-02-18 11:07:00|713.09|709.09|713.85|709.85|713.87|709.87|713.07|709.07|19
1613646430000|2021-02-18 11:07:10|713.81|709.81|713.25|709.25|713.82|709.82|713.23|709.23|22
1613646440000|2021-02-18 11:07:20|713.24|709.24|712.9|708.9|713.38|709.38|712.75|708.75|27
1613646450000|2021-02-18 11:07:30|713.03|709.03|712.91|708.91|713.09|709.09|712.88|708.88|30
1613646460000|2021-02-18 11:07:40|712.88|708.88|712.49|708.49|712.95|708.95|712.36|708.36|34
1613646470000|2021-02-18 11:07:50|712.65|708.65|712.21|708.21|712.65|708.65|712.17|708.17|26
1613646480000|2021-02-18 11:08:00|712.3|708.3|712.15|708.15|712.31|708.31|711.7|707.7|27
1613646490000|2021-02-18 11:08:10|712.11|708.11|711.41|707.41|712.11|708.11|711.41|707.41|22
1613646500000|2021-02-18 11:08:20|711.43|707.43|711.52|707.52|711.61|707.61|711.42|707.42|18
1613646510000|2021-02-18 11:08:30|711.56|707.56|712.28|708.28|712.28|708.28|711.56|707.56|21
1613646520000|2021-02-18 11:08:40|712.37|708.37|712.1|708.1|712.39|708.39|712.09|708.09|24
1613646530000|2021-02-18 11:08:50|712.11|708.11|712.37|708.37|712.37|708.37|712.1|708.1|16
1613646540000|2021-02-18 11:09:00|712.42|708.42|712.98|708.98|712.98|708.98|712.41|708.41|27
1613646550000|2021-02-18 11:09:10|712.96|708.96|712.08|708.08|713.02|709.02|712.07|708.07|35
1613646560000|2021-02-18 11:09:20|712.11|708.11|712.04|708.04|712.18|708.18|711.87|707.87|33
1613646570000|2021-02-18 11:09:30|712.06|708.06|712.16|708.16|712.23|708.23|711.99|707.99|24
1613646580000|2021-02-18 11:09:40|712.15|708.15|712.2|708.2|712.22|708.22|712.14|708.14|22
1613646590000|2021-02-18 11:09:50|712.18|708.18|711.87|707.87|712.21|708.21|711.86|707.86|18
1613646600000|2021-02-18 11:10:00|711.9|707.9|712.23|708.23|712.43|708.43|711.9|707.9|30
1613646610000|2021-02-18 11:10:10|712.24|708.24|712.9|708.9|712.93|708.93|712.22|708.22|23
1613646620000|2021-02-18 11:10:20|712.85|708.85|713|709|713.05|709.05|712.46|708.46|26
1613646630000|2021-02-18 11:10:30|712.99|708.99|712.87|708.87|713.24|709.24|712.87|708.87|32
1613646640000|2021-02-18 11:10:40|712.98|708.98|713.06|709.06|713.15|709.15|712.89|708.89|32
1613646650000|2021-02-18 11:10:50|712.88|708.88|713.51|709.51|713.53|709.53|712.87|708.87|24
1613646660000|2021-02-18 11:11:00|713.6|709.6|713.19|709.19|713.67|709.67|712.97|708.97|30
1613646670000|2021-02-18 11:11:10|712.96|708.96|713.21|709.21|713.43|709.43|712.92|708.92|29
1613646680000|2021-02-18 11:11:20|713.16|709.16|713|709|713.16|709.16|712.99|708.99|27
1613646690000|2021-02-18 11:11:30|713.05|709.05|713.08|709.08|713.14|709.14|712.88|708.88|27
1613646700000|2021-02-18 11:11:40|713.18|709.18|713.52|709.52|713.55|709.55|712.96|708.96|23
1613646710000|2021-02-18 11:11:50|713.37|709.37|713.28|709.28|713.43|709.43|713.23|709.23|26
1613646720000|2021-02-18 11:12:00|713.32|709.32|713.27|709.27|713.37|709.37|713.2|709.2|21
1613646730000|2021-02-18 11:12:10|713.28|709.28|713.17|709.17|713.33|709.33|713.14|709.14|30
1613646740000|2021-02-18 11:12:20|713.21|709.21|713.09|709.09|713.24|709.24|713|709|32
1613646750000|2021-02-18 11:12:30|713.14|709.14|713.22|709.22|713.23|709.23|713.01|709.01|27
1613646760000|2021-02-18 11:12:40|713.23|709.23|713.13|709.13|713.31|709.31|713.1|709.1|31
1613646770000|2021-02-18 11:12:50|713.09|709.09|712.72|708.72|713.14|709.14|712.67|708.67|30
1613646780000|2021-02-18 11:13:00|712.68|708.68|712.61|708.61|713.06|709.06|712.6|708.6|27
1613646790000|2021-02-18 11:13:10|712.6|708.6|712.63|708.63|712.63|708.63|712.55|708.55|12
1613646800000|2021-02-18 11:13:20|712.62|708.62|712.55|708.55|713.08|709.08|712.55|708.55|32
1613646810000|2021-02-18 11:13:30|712.56|708.56|712.17|708.17|712.56|708.56|711.84|707.84|34
1613646820000|2021-02-18 11:13:40|712.14|708.14|712.12|708.12|712.23|708.23|712.04|708.04|20
1613646830000|2021-02-18 11:13:50|712.01|708.01|712.21|708.21|712.37|708.37|711.97|707.97|25
1613646840000|2021-02-18 11:14:00|712.18|708.18|712.16|708.16|712.31|708.31|712.1|708.1|24
1613646850000|2021-02-18 11:14:10|712.01|708.01|712.18|708.18|712.18|708.18|712.01|708.01|16
1613646860000|2021-02-18 11:14:20|712.27|708.27|712.1|708.1|712.28|708.28|711.92|707.92|23
1613646870000|2021-02-18 11:14:30|712.22|708.22|711.86|707.86|712.22|708.22|711.86|707.86|22
1613646880000|2021-02-18 11:14:40|711.88|707.88|712.41|708.41|712.53|708.53|711.88|707.88|25
1613646890000|2021-02-18 11:14:50|712.38|708.38|712.43|708.43|712.44|708.44|712.15|708.15|22
1613646900000|2021-02-18 11:15:00|712.45|708.45|712.66|708.66|712.76|708.76|712.45|708.45|22
1613646910000|2021-02-18 11:15:10|712.71|708.71|712.54|708.54|712.74|708.74|712.54|708.54|20
1613646920000|2021-02-18 11:15:20|712.43|708.43|712.82|708.82|712.89|708.89|712.41|708.41|28
1613646930000|2021-02-18 11:15:30|712.85|708.85|712.71|708.71|712.85|708.85|712.55|708.55|25
1613646940000|2021-02-18 11:15:40|712.76|708.76|712.98|708.98|712.98|708.98|712.75|708.75|21
1613646950000|2021-02-18 11:15:50|712.96|708.96|712.62|708.62|712.96|708.96|712.62|708.62|27
1613646960000|2021-02-18 11:16:00|712.64|708.64|712.78|708.78|712.91|708.91|712.64|708.64|25
1613646970000|2021-02-18 11:16:10|712.8|708.8|712.78|708.78|712.85|708.85|712.75|708.75|18
1613646980000|2021-02-18 11:16:20|712.77|708.77|712.8|708.8|712.82|708.82|712.72|708.72|27
1613646990000|2021-02-18 11:16:30|712.82|708.82|712.86|708.86|712.86|708.86|712.77|708.77|13
1613647000000|2021-02-18 11:16:40|712.85|708.85|713.36|709.36|713.38|709.38|712.85|708.85|22
1613647010000|2021-02-18 11:16:50|713.39|709.39|713.57|709.57|713.61|709.61|713.39|709.39|21
1613647020000|2021-02-18 11:17:00|713.59|709.59|713.16|709.16|713.59|709.59|713.16|709.16|32
1613647030000|2021-02-18 11:17:10|713.14|709.14|713.09|709.09|713.33|709.33|712.93|708.93|31
1613647040000|2021-02-18 11:17:20|713.25|709.25|712.97|708.97|713.25|709.25|712.89|708.89|24
1613647050000|2021-02-18 11:17:30|712.99|708.99|713.26|709.26|713.29|709.29|712.97|708.97|22
1613647060000|2021-02-18 11:17:40|713.11|709.11|713.18|709.18|713.28|709.28|713.08|709.08|28
1613647070000|2021-02-18 11:17:50|713.19|709.19|713|709|713.26|709.26|712.97|708.97|21
1613647080000|2021-02-18 11:18:00|713.01|709.01|713.07|709.07|713.17|709.17|712.96|708.96|31
1613647090000|2021-02-18 11:18:10|713.09|709.09|713.33|709.33|713.33|709.33|713.01|709.01|33
1613647100000|2021-02-18 11:18:20|713.31|709.31|713.41|709.41|713.44|709.44|713.14|709.14|30
1613647110000|2021-02-18 11:18:30|713.4|709.4|713.39|709.39|713.45|709.45|713.35|709.35|24
1613647120000|2021-02-18 11:18:40|713.45|709.45|713.41|709.41|713.46|709.46|713.35|709.35|9
1613647130000|2021-02-18 11:18:50|713.43|709.43|713.4|709.4|713.67|709.67|713.27|709.27|32
1613647140000|2021-02-18 11:19:00|713.38|709.38|713.51|709.51|713.56|709.56|713.33|709.33|19
1613647150000|2021-02-18 11:19:10|713.52|709.52|713.41|709.41|713.64|709.64|713.41|709.41|26
1613647160000|2021-02-18 11:19:20|713.43|709.43|713.4|709.4|713.56|709.56|713.38|709.38|32
1613647170000|2021-02-18 11:19:30|713.34|709.34|713.57|709.57|713.61|709.61|713.25|709.25|34
1613647180000|2021-02-18 11:19:40|713.63|709.63|713.67|709.67|713.67|709.67|713.43|709.43|24
1613647190000|2021-02-18 11:19:50|713.66|709.66|713.49|709.49|713.72|709.72|713.49|709.49|19
1613647200000|2021-02-18 11:20:00|713.56|709.56|713.31|709.31|713.6|709.6|713.3|709.3|23
1613647210000|2021-02-18 11:20:10|713.32|709.32|713.36|709.36|713.41|709.41|713.28|709.28|17
1613647220000|2021-02-18 11:20:20|713.33|709.33|713.39|709.39|713.39|709.39|713.29|709.29|10
1613647230000|2021-02-18 11:20:30|713.38|709.38|713.44|709.44|713.44|709.44|713.33|709.33|18
1613647240000|2021-02-18 11:20:40|713.48|709.48|713.6|709.6|713.74|709.74|713.4|709.4|30
1613647250000|2021-02-18 11:20:50|713.59|709.59|713.63|709.63|713.92|709.92|713.46|709.46|26
1613647260000|2021-02-18 11:21:00|713.6|709.6|713.63|709.63|713.77|709.77|713.54|709.54|35
1613647270000|2021-02-18 11:21:10|713.68|709.68|713.56|709.56|713.69|709.69|713.56|709.56|24
1613647280000|2021-02-18 11:21:20|713.59|709.59|713.54|709.54|713.6|709.6|713.51|709.51|22
1613647290000|2021-02-18 11:21:30|713.5|709.5|713.54|709.54|713.62|709.62|713.5|709.5|15
1613647300000|2021-02-18 11:21:40|713.53|709.53|713.51|709.51|713.61|709.61|713.42|709.42|24
1613647310000|2021-02-18 11:21:50|713.59|709.59|713.56|709.56|713.59|709.59|713.51|709.51|27
1613647320000|2021-02-18 11:22:00|713.53|709.53|713.57|709.57|713.59|709.59|713.53|709.53|18
1613647330000|2021-02-18 11:22:10|713.56|709.56|713.5|709.5|713.57|709.57|713.46|709.46|18
1613647340000|2021-02-18 11:22:20|713.52|709.52|713.49|709.49|713.52|709.52|713.46|709.46|19
1613647350000|2021-02-18 11:22:30|713.53|709.53|713.59|709.59|713.66|709.66|713.53|709.53|23
1613647360000|2021-02-18 11:22:40|713.6|709.6|713.59|709.59|713.65|709.65|713.57|709.57|13
1613647370000|2021-02-18 11:22:50|713.6|709.6|713.63|709.63|713.68|709.68|713.6|709.6|15
1613647380000|2021-02-18 11:23:00|713.62|709.62|713.6|709.6|713.68|709.68|713.56|709.56|27
1613647390000|2021-02-18 11:23:10|713.59|709.59|713.48|709.48|713.59|709.59|713.39|709.39|23
1613647400000|2021-02-18 11:23:20|713.46|709.46|713.37|709.37|713.46|709.46|713.37|709.37|12
1613647410000|2021-02-18 11:23:30|713.36|709.36|713.28|709.28|713.48|709.48|713.28|709.28|22
1613647420000|2021-02-18 11:23:40|713.26|709.26|713.09|709.09|713.43|709.43|713.05|709.05|20
1613647430000|2021-02-18 11:23:50|713.12|709.12|713.11|709.11|713.39|709.39|713.08|709.08|21
1613647440000|2021-02-18 11:24:00|713.17|709.17|713.15|709.15|713.22|709.22|713.14|709.14|25
1613647450000|2021-02-18 11:24:10|713.16|709.16|713.32|709.32|713.37|709.37|713.14|709.14|26
1613647460000|2021-02-18 11:24:20|713.31|709.31|713.64|709.64|713.68|709.68|713.31|709.31|24
1613647470000|2021-02-18 11:24:30|713.63|709.63|713.5|709.5|713.66|709.66|713.47|709.47|28
1613647480000|2021-02-18 11:24:40|713.52|709.52|713.79|709.79|713.95|709.95|713.49|709.49|30
1613647490000|2021-02-18 11:24:50|713.84|709.84|713.86|709.86|713.86|709.86|713.81|709.81|13
1613647500000|2021-02-18 11:25:00|713.85|709.85|714.02|710.02|714.06|710.06|713.85|709.85|16
1613647510000|2021-02-18 11:25:10|714.04|710.04|714.04|710.04|714.08|710.08|714.01|710.01|30
1613647520000|2021-02-18 11:25:20|714.03|710.03|714.08|710.08|714.1|710.1|714.03|710.03|19
1613647530000|2021-02-18 11:25:30|714.09|710.09|714.09|710.09|714.53|710.53|714.06|710.06|28
1613647540000|2021-02-18 11:25:40|714.07|710.07|714.09|710.09|714.09|710.09|713.99|709.99|27
1613647550000|2021-02-18 11:25:50|714.11|710.11|714.01|710.01|714.17|710.17|713.96|709.96|30
1613647560000|2021-02-18 11:26:00|714|710|713.62|709.62|714.05|710.05|713.62|709.62|24
1613647570000|2021-02-18 11:26:10|713.58|709.58|713.5|709.5|713.63|709.63|713.48|709.48|31
1613647580000|2021-02-18 11:26:20|713.53|709.53|713.51|709.51|713.57|709.57|713.49|709.49|21
1613647590000|2021-02-18 11:26:30|713.49|709.49|713.47|709.47|713.55|709.55|713.38|709.38|33
1613647600000|2021-02-18 11:26:40|713.46|709.46|713.35|709.35|713.46|709.46|713.32|709.32|26
1613647610000|2021-02-18 11:26:50|713.37|709.37|713.02|709.02|713.4|709.4|713.02|709.02|22
1613647620000|2021-02-18 11:27:00|713.07|709.07|712.99|708.99|713.08|709.08|712.94|708.94|29
1613647630000|2021-02-18 11:27:10|713.01|709.01|713.33|709.33|713.45|709.45|712.99|708.99|34
1613647640000|2021-02-18 11:27:20|713.34|709.34|713.14|709.14|713.51|709.51|713.08|709.08|34
1613647650000|2021-02-18 11:27:30|713.09|709.09|712.98|708.98|713.14|709.14|712.95|708.95|26
1613647660000|2021-02-18 11:27:40|712.91|708.91|712.47|708.47|712.91|708.91|712.33|708.33|34
1613647670000|2021-02-18 11:27:50|712.46|708.46|712.45|708.45|712.62|708.62|712.43|708.43|26
1613647680000|2021-02-18 11:28:00|712.43|708.43|712.4|708.4|712.5|708.5|712.4|708.4|29
1613647690000|2021-02-18 11:28:10|712.43|708.43|712.33|708.33|712.45|708.45|712.3|708.3|16
1613647700000|2021-02-18 11:28:20|712.34|708.34|712.38|708.38|712.44|708.44|712.23|708.23|28
1613647710000|2021-02-18 11:28:30|712.37|708.37|712.57|708.57|712.75|708.75|712.36|708.36|33
1613647720000|2021-02-18 11:28:40|712.56|708.56|712.74|708.74|712.74|708.74|712.2|708.2|25
1613647730000|2021-02-18 11:28:50|712.73|708.73|712.42|708.42|712.79|708.79|712.37|708.37|31
1613647740000|2021-02-18 11:29:00|712.39|708.39|712.11|708.11|712.41|708.41|712.11|708.11|28
1613647750000|2021-02-18 11:29:10|712.24|708.24|712.18|708.18|712.24|708.24|712.09|708.09|21
1613647760000|2021-02-18 11:29:20|712.17|708.17|712.17|708.17|712.19|708.19|712.07|708.07|19
1613647770000|2021-02-18 11:29:30|712.16|708.16|712.14|708.14|712.32|708.32|712.13|708.13|30
1613647780000|2021-02-18 11:29:40|712.08|708.08|712.07|708.07|712.23|708.23|712.07|708.07|23
1613647790000|2021-02-18 11:29:50|712.08|708.08|711.9|707.9|712.18|708.18|711.9|707.9|22
1613647800000|2021-02-18 11:30:00|711.89|707.89|711.75|707.75|711.89|707.89|711.67|707.67|24
1613647810000|2021-02-18 11:30:10|711.69|707.69|711.67|707.67|711.73|707.73|711.45|707.45|34
1613647820000|2021-02-18 11:30:20|711.66|707.66|711.8|707.8|711.97|707.97|711.55|707.55|28
1613647830000|2021-02-18 11:30:30|711.77|707.77|711.67|707.67|711.83|707.83|711.61|707.61|26
1613647840000|2021-02-18 11:30:40|711.68|707.68|711.66|707.66|711.72|707.72|711.53|707.53|28
1613647850000|2021-02-18 11:30:50|711.69|707.69|711.53|707.53|711.72|707.72|711.48|707.48|35
1613647860000|2021-02-18 11:31:00|711.54|707.54|711.65|707.65|711.74|707.74|711.53|707.53|22
1613647870000|2021-02-18 11:31:10|711.66|707.66|711.69|707.69|711.76|707.76|711.66|707.66|17
1613647880000|2021-02-18 11:31:20|711.84|707.84|712.09|708.09|712.16|708.16|711.81|707.81|26
1613647890000|2021-02-18 11:31:30|712.12|708.12|712.32|708.32|712.32|708.32|712.09|708.09|29
1613647900000|2021-02-18 11:31:40|712.38|708.38|712.32|708.32|712.44|708.44|712.05|708.05|22
1613647910000|2021-02-18 11:31:50|712.29|708.29|712.58|708.58|712.71|708.71|712.28|708.28|15
1613647920000|2021-02-18 11:32:00|712.59|708.59|712.76|708.76|712.76|708.76|712.59|708.59|16
1613647930000|2021-02-18 11:32:10|712.74|708.74|712.87|708.87|712.87|708.87|712.74|708.74|16
1613647940000|2021-02-18 11:32:20|712.88|708.88|713.7|709.7|713.7|709.7|712.88|708.88|27
1613647950000|2021-02-18 11:32:30|713.69|709.69|713.32|709.32|713.69|709.69|713.26|709.26|26
1613647960000|2021-02-18 11:32:40|713.31|709.31|712.54|708.54|713.39|709.39|712.49|708.49|33
1613647970000|2021-02-18 11:32:50|712.53|708.53|712.59|708.59|712.62|708.62|712.33|708.33|28
1613647980000|2021-02-18 11:33:00|712.62|708.62|712.47|708.47|712.88|708.88|712.45|708.45|28
1613647990000|2021-02-18 11:33:10|712.44|708.44|712.16|708.16|712.46|708.46|711.86|707.86|34
1613648000000|2021-02-18 11:33:20|712.1|708.1|712.12|708.12|712.24|708.24|712.04|708.04|30
1613648010000|2021-02-18 11:33:30|712.07|708.07|711.97|707.97|712.13|708.13|711.91|707.91|34
1613648020000|2021-02-18 11:33:40|711.98|707.98|711.8|707.8|712.02|708.02|711.8|707.8|32
1613648030000|2021-02-18 11:33:50|711.79|707.79|711.67|707.67|711.79|707.79|711.55|707.55|32
1613648040000|2021-02-18 11:34:00|711.66|707.66|711.85|707.85|711.99|707.99|711.64|707.64|36
1613648050000|2021-02-18 11:34:10|711.82|707.82|711.59|707.59|711.95|707.95|711.51|707.51|31
1613648060000|2021-02-18 11:34:20|711.61|707.61|711.42|707.42|711.68|707.68|711.26|707.26|33
1613648070000|2021-02-18 11:34:30|711.37|707.37|711.29|707.29|711.49|707.49|711.22|707.22|28
1613648080000|2021-02-18 11:34:40|711.24|707.24|710.61|706.61|711.29|707.29|710.52|706.52|25
1613648090000|2021-02-18 11:34:50|710.54|706.54|710.75|706.75|710.76|706.76|710.45|706.45|33
1613648100000|2021-02-18 11:35:00|710.74|706.74|710.94|706.94|711.27|707.27|710.61|706.61|33
1613648110000|2021-02-18 11:35:10|710.93|706.93|710.59|706.59|710.93|706.93|710.45|706.45|32
1613648120000|2021-02-18 11:35:20|710.5|706.5|706.4|702.4|710.56|706.56|705.46|701.46|38
1613648130000|2021-02-18 11:35:30|706.49|702.49|707.75|703.75|707.96|703.96|706.47|702.47|36
1613648140000|2021-02-18 11:35:40|707.9|703.9|708.67|704.67|708.91|704.91|707.67|703.67|34
1613648150000|2021-02-18 11:35:50|708.74|704.74|708.5|704.5|709.37|705.37|708.26|704.26|33
1613648160000|2021-02-18 11:36:00|708.53|704.53|710.56|706.56|710.59|706.59|708.53|704.53|29
1613648170000|2021-02-18 11:36:10|710.6|706.6|710.42|706.42|710.77|706.77|709.81|705.81|30
1613648180000|2021-02-18 11:36:20|710.46|706.46|710|706|710.82|706.82|710|706|33
1613648190000|2021-02-18 11:36:30|709.98|705.98|710.07|706.07|710.17|706.17|709.85|705.85|38
1613648200000|2021-02-18 11:36:40|710.16|706.16|709.45|705.45|710.16|706.16|709.4|705.4|31
1613648210000|2021-02-18 11:36:50|709.52|705.52|709.5|705.5|709.72|705.72|709.18|705.18|32
1613648220000|2021-02-18 11:37:00|709.52|705.52|708.04|704.04|709.52|705.52|708.04|704.04|31
1613648230000|2021-02-18 11:37:10|708.02|704.02|708.25|704.25|708.6|704.6|707.65|703.65|32
1613648240000|2021-02-18 11:37:20|708.09|704.09|708.89|704.89|709.14|705.14|708.02|704.02|27
1613648250000|2021-02-18 11:37:30|708.86|704.86|708.6|704.6|708.96|704.96|708.6|704.6|27
1613648260000|2021-02-18 11:37:40|708.61|704.61|706.63|702.63|708.61|704.61|706.51|702.51|33
1613648270000|2021-02-18 11:37:50|706.64|702.64|706.79|702.79|706.99|702.99|706.51|702.51|31
1613648280000|2021-02-18 11:38:00|706.66|702.66|707.1|703.1|707.5|703.5|706.48|702.48|34
1613648290000|2021-02-18 11:38:10|707.29|703.29|707.02|703.02|707.43|703.43|706.99|702.99|33
1613648300000|2021-02-18 11:38:20|707|703|706.53|702.53|707.03|703.03|706.33|702.33|27
1613648310000|2021-02-18 11:38:30|706.62|702.62|707.45|703.45|707.57|703.57|706.6|702.6|28
1613648320000|2021-02-18 11:38:40|706.81|702.81|705.53|701.53|706.81|702.81|704.88|700.88|29
1613648330000|2021-02-18 11:38:50|705.54|701.54|704.25|700.25|705.54|701.54|703.72|699.72|32
1613648340000|2021-02-18 11:39:00|704.22|700.22|705.94|701.94|705.96|701.96|704.22|700.22|27
1613648350000|2021-02-18 11:39:10|705.95|701.95|705.73|701.73|706.23|702.23|705.38|701.38|33
1613648360000|2021-02-18 11:39:20|705.82|701.82|705.71|701.71|705.83|701.83|705.62|701.62|19
1613648370000|2021-02-18 11:39:30|705.72|701.72|704.41|700.41|705.72|701.72|704.41|700.41|5
1613648380000|2021-02-18 11:39:40|704.33|700.33|704.23|700.23|704.33|700.33|703.33|699.33|14
1613648390000|2021-02-18 11:39:50|704.54|700.54|704.41|700.41|704.8|700.8|703.96|699.96|14
1613648400000|2021-02-18 11:40:00|704.9|700.9|703.47|699.47|705.3|701.3|703.47|699.47|18
1613648410000|2021-02-18 11:40:10|703.46|699.46|702.64|698.64|705.02|701.02|702.37|698.37|31
1613648420000|2021-02-18 11:40:20|703.82|699.82|702.21|698.21|703.82|699.82|702.21|698.21|31
1613648430000|2021-02-18 11:40:30|702.39|698.39|702.92|698.92|703.23|699.23|702.34|698.34|13
1613648440000|2021-02-18 11:40:40|704.07|700.07|703.77|699.77|704.59|700.59|703.65|699.65|18
1613648450000|2021-02-18 11:40:50|703.78|699.78|703.78|699.78|703.78|699.78|703.77|699.77|3
1613648460000|2021-02-18 11:41:00|703.66|699.66|703.58|699.58|703.92|699.92|703.58|699.58|18
1613648470000|2021-02-18 11:41:10|703.56|699.56|703.71|699.71|703.75|699.75|702.9|698.9|23
1613648480000|2021-02-18 11:41:20|703.97|699.97|704.38|700.38|704.52|700.52|703.88|699.88|16
1613648490000|2021-02-18 11:41:30|704.37|700.37|705.18|701.18|705.18|701.18|704.37|700.37|15
1613648500000|2021-02-18 11:41:40|705.17|701.17|705.91|701.91|705.91|701.91|705.17|701.17|14
1613648510000|2021-02-18 11:41:50|705.97|701.97|705.97|701.97|706.16|702.16|705.88|701.88|9
1613648520000|2021-02-18 11:42:00|705.96|701.96|706.76|702.76|706.89|702.89|705.84|701.84|26
1613648530000|2021-02-18 11:42:10|706.81|702.81|707.02|703.02|707.19|703.19|706.74|702.74|14
1613648540000|2021-02-18 11:42:20|707.05|703.05|706.99|702.99|707.3|703.3|706.91|702.91|17
1613648550000|2021-02-18 11:42:30|707.08|703.08|707.88|703.88|707.88|703.88|707.08|703.08|18
1613648560000|2021-02-18 11:42:40|707.85|703.85|707.21|703.21|707.86|703.86|707.04|703.04|18
1613648570000|2021-02-18 11:42:50|707.2|703.2|707.04|703.04|707.25|703.25|707.04|703.04|19
1613648580000|2021-02-18 11:43:00|707.02|703.02|706.67|702.67|707.23|703.23|706.67|702.67|15
1613648590000|2021-02-18 11:43:10|706.59|702.59|706.27|702.27|706.59|702.59|706.11|702.11|21
1613648600000|2021-02-18 11:43:20|706.09|702.09|706.1|702.1|706.27|702.27|705.91|701.91|18
1613648610000|2021-02-18 11:43:30|706.15|702.15|706.33|702.33|706.51|702.51|706.15|702.15|13
1613648620000|2021-02-18 11:43:40|705.96|701.96|705.13|701.13|705.98|701.98|705.12|701.12|19
1613648630000|2021-02-18 11:43:50|705.27|701.27|704.96|700.96|705.33|701.33|704.96|700.96|14
1613648640000|2021-02-18 11:44:00|705.02|701.02|705.82|701.82|705.9|701.9|705.02|701.02|17
1613648650000|2021-02-18 11:44:10|705.8|701.8|704.64|700.64|705.8|701.8|704.64|700.64|20
1613648660000|2021-02-18 11:44:20|704.65|700.65|703.82|699.82|704.65|700.65|703.82|699.82|15
1613648670000|2021-02-18 11:44:30|703.94|699.94|703.82|699.82|703.94|699.94|703.8|699.8|3
1613648680000|2021-02-18 11:44:40|703.92|699.92|703.88|699.88|704.03|700.03|703.78|699.78|15
1613648690000|2021-02-18 11:44:50|704.06|700.06|704.23|700.23|704.35|700.35|704.06|700.06|15
1613648700000|2021-02-18 11:45:00|704.24|700.24|703.51|699.51|704.34|700.34|703.51|699.51|25
1613648710000|2021-02-18 11:45:10|703.53|699.53|703.55|699.55|703.69|699.69|703.49|699.49|24
1613648720000|2021-02-18 11:45:20|703.37|699.37|702.67|698.67|703.56|699.56|702.51|698.51|29
1613648730000|2021-02-18 11:45:30|702.6|698.6|701.95|697.95|702.69|698.69|701.95|697.95|19
1613648740000|2021-02-18 11:45:40|701.72|697.72|700.87|696.87|701.72|697.72|700.87|696.87|11
1613648750000|2021-02-18 11:45:50|700.49|696.49|698.91|694.91|700.56|696.56|697.75|693.75|24
1613648760000|2021-02-18 11:46:00|699.05|695.05|698.37|694.37|699.16|695.16|698.37|694.37|24
1613648770000|2021-02-18 11:46:10|698.42|694.42|699.63|695.63|700.21|696.21|698.42|694.42|14
1613648780000|2021-02-18 11:46:20|699.39|695.39|698.9|694.9|699.49|695.49|698.49|694.49|20
1613648790000|2021-02-18 11:46:30|699.41|695.41|698.77|694.77|699.47|695.47|698.36|694.36|14
1613648800000|2021-02-18 11:46:40|698.88|694.88|698.7|694.7|698.88|694.88|698.63|694.63|15
1613648810000|2021-02-18 11:46:50|698.75|694.75|699.86|695.86|700.01|696.01|698.75|694.75|16
1613648820000|2021-02-18 11:47:00|699.99|695.99|702.43|698.43|702.95|698.95|699.99|695.99|13
1613648830000|2021-02-18 11:47:10|702.35|698.35|702.39|698.39|702.57|698.57|702.18|698.18|14
1613648840000|2021-02-18 11:47:20|702.17|698.17|702.02|698.02|702.28|698.28|701.94|697.94|13
1613648850000|2021-02-18 11:47:30|702.19|698.19|701.85|697.85|702.28|698.28|701.65|697.65|19
1613648860000|2021-02-18 11:47:40|701.83|697.83|701.87|697.87|702.31|698.31|701.68|697.68|22
1613648870000|2021-02-18 11:47:50|701.72|697.72|702.15|698.15|702.15|698.15|701.7|697.7|13
1613648880000|2021-02-18 11:48:00|702.2|698.2|703.33|699.33|703.33|699.33|702.2|698.2|5
1613648890000|2021-02-18 11:48:10|703.26|699.26|702.89|698.89|703.66|699.66|702.89|698.89|14
1613648900000|2021-02-18 11:48:20|702.87|698.87|702.62|698.62|702.88|698.88|702.46|698.46|15
1613648910000|2021-02-18 11:48:30|702.45|698.45|702.39|698.39|702.45|698.45|702.19|698.19|11
1613648920000|2021-02-18 11:48:40|702.21|698.21|702.21|698.21|702.21|698.21|702.21|698.21|1
1613648930000|2021-02-18 11:48:50|702.2|698.2|702.4|698.4|702.47|698.47|702.08|698.08|20
1613648940000|2021-02-18 11:49:00|702.47|698.47|702.33|698.33|702.54|698.54|702.23|698.23|13
1613648950000|2021-02-18 11:49:10|702.31|698.31|702.11|698.11|702.31|698.31|702.03|698.03|10
1613648960000|2021-02-18 11:49:20|702.03|698.03|701.53|697.53|702.03|698.03|700.97|696.97|19
1613648970000|2021-02-18 11:49:30|701.56|697.56|701.05|697.05|701.59|697.59|701.05|697.05|12
1613648980000|2021-02-18 11:49:40|701.02|697.02|700.95|696.95|701.12|697.12|700.77|696.77|18
1613648990000|2021-02-18 11:49:50|700.93|696.93|700.91|696.91|700.99|696.99|700.9|696.9|9
1613649000000|2021-02-18 11:50:00|700.9|696.9|701.62|697.62|701.62|697.62|700.9|696.9|18
1613649010000|2021-02-18 11:50:10|701.59|697.59|701.69|697.69|701.8|697.8|701.59|697.59|6
1613649020000|2021-02-18 11:50:20|701.8|697.8|701.73|697.73|701.8|697.8|701.73|697.73|2
1613649030000|2021-02-18 11:50:30|701.65|697.65|701.23|697.23|701.65|697.65|701.15|697.15|14
1613649040000|2021-02-18 11:50:40|701.33|697.33|701.49|697.49|701.51|697.51|700.77|696.77|27
1613649050000|2021-02-18 11:50:50|701.48|697.48|701.8|697.8|701.86|697.86|701.48|697.48|8
1613649060000|2021-02-18 11:51:00|701.74|697.74|701.42|697.42|701.74|697.74|701.4|697.4|12
1613649070000|2021-02-18 11:51:10|701.4|697.4|701.46|697.46|701.46|697.46|700.87|696.87|15
1613649080000|2021-02-18 11:51:20|701.42|697.42|701.51|697.51|701.55|697.55|701.41|697.41|13
1613649090000|2021-02-18 11:51:30|701.68|697.68|701.55|697.55|701.69|697.69|701.55|697.55|7
1613649100000|2021-02-18 11:51:40|701.54|697.54|701.15|697.15|701.54|697.54|701.01|697.01|8
1613649110000|2021-02-18 11:51:50|701.13|697.13|700.8|696.8|701.38|697.38|700.54|696.54|13
1613649120000|2021-02-18 11:52:00|700.87|696.87|701.57|697.57|701.63|697.63|700.87|696.87|14
1613649130000|2021-02-18 11:52:10|701.71|697.71|701.71|697.71|701.73|697.73|701.71|697.71|4
1613649150000|2021-02-18 11:52:30|701.88|697.88|701.79|697.79|702.77|698.77|701.24|697.24|13
1613649160000|2021-02-18 11:52:40|701.72|697.72|702.77|698.77|702.77|698.77|701.72|697.72|35
1613649170000|2021-02-18 11:52:50|702.43|698.43|702.49|698.49|702.77|698.77|702.43|698.43|25
1613649180000|2021-02-18 11:53:00|702.77|698.77|702.52|698.52|703.1|699.1|702.37|698.37|30
1613649190000|2021-02-18 11:53:10|702.95|698.95|702.33|698.33|703.26|699.26|702.31|698.31|35
1613649200000|2021-02-18 11:53:20|702.67|698.67|702.93|698.93|703.24|699.24|702.57|698.57|27
1613649210000|2021-02-18 11:53:30|702.9|698.9|703.76|699.76|704.09|700.09|702.9|698.9|30
1613649220000|2021-02-18 11:53:40|703.41|699.41|703.45|699.45|703.7|699.7|703.35|699.35|25
1613649230000|2021-02-18 11:53:50|703.51|699.51|703.59|699.59|703.59|699.59|703.49|699.49|12
1613649240000|2021-02-18 11:54:00|703.28|699.28|704.01|700.01|704.01|700.01|703.28|699.28|14
1613649250000|2021-02-18 11:54:10|704.02|700.02|704.04|700.04|704.14|700.14|703.81|699.81|14
1613649260000|2021-02-18 11:54:20|704.03|700.03|703.71|699.71|704.03|700.03|703.6|699.6|13
1613649270000|2021-02-18 11:54:30|703.72|699.72|703.41|699.41|703.72|699.72|703.28|699.28|9
1613649280000|2021-02-18 11:54:40|703.34|699.34|703.75|699.75|703.76|699.76|703.24|699.24|19
1613649290000|2021-02-18 11:54:50|703.65|699.65|703.42|699.42|703.65|699.65|703.42|699.42|7
1613649300000|2021-02-18 11:55:00|703.31|699.31|703.78|699.78|703.78|699.78|703.25|699.25|12
1613649310000|2021-02-18 11:55:10|703.73|699.73|703.7|699.7|703.75|699.75|703.63|699.63|8
1613649320000|2021-02-18 11:55:20|703.72|699.72|703.84|699.84|703.91|699.91|703.72|699.72|10
1613649330000|2021-02-18 11:55:30|703.81|699.81|703.69|699.69|703.81|699.81|703.44|699.44|14
1613649340000|2021-02-18 11:55:40|703.67|699.67|703.67|699.67|703.88|699.88|703.5|699.5|21
1613649350000|2021-02-18 11:55:50|703.69|699.69|703.65|699.65|703.76|699.76|703.65|699.65|13
1613649360000|2021-02-18 11:56:00|703.63|699.63|703.43|699.43|703.63|699.63|703.13|699.13|16
1613649370000|2021-02-18 11:56:10|703.65|699.65|703.6|699.6|703.68|699.68|703.51|699.51|12
1613649380000|2021-02-18 11:56:20|703.53|699.53|703.02|699.02|703.53|699.53|702.89|698.89|18
1613649390000|2021-02-18 11:56:30|702.96|698.96|703.24|699.24|703.32|699.32|702.92|698.92|18
1613649400000|2021-02-18 11:56:40|703.34|699.34|703.46|699.46|703.46|699.46|703.34|699.34|2
1613649410000|2021-02-18 11:56:50|703.4|699.4|703.44|699.44|703.44|699.44|703.4|699.4|3
1613649420000|2021-02-18 11:57:00|703.61|699.61|703.42|699.42|703.79|699.79|703.41|699.41|22
1613649430000|2021-02-18 11:57:10|703.4|699.4|703.15|699.15|703.73|699.73|703.14|699.14|17
1613649440000|2021-02-18 11:57:20|703.13|699.13|703.06|699.06|703.28|699.28|703.06|699.06|15
1613649450000|2021-02-18 11:57:30|703.04|699.04|703.39|699.39|703.69|699.69|703.04|699.04|10
1613649460000|2021-02-18 11:57:40|703.41|699.41|704.09|700.09|704.09|700.09|703.41|699.41|19
1613649470000|2021-02-18 11:57:50|704.19|700.19|704.13|700.13|704.38|700.38|704.13|700.13|11
1613649480000|2021-02-18 11:58:00|704.11|700.11|704.42|700.42|704.42|700.42|704.11|700.11|9
1613649490000|2021-02-18 11:58:10|704.52|700.52|704.51|700.51|704.52|700.52|704.51|700.51|16
1613649500000|2021-02-18 11:58:20|704.52|700.52|704.51|700.51|704.52|700.52|704.51|700.51|12
1613649510000|2021-02-18 11:58:30|704.52|700.52|704.65|700.65|704.67|700.67|704.52|700.52|11
1613649520000|2021-02-18 11:58:40|704.63|700.63|704.7|700.7|704.7|700.7|704.63|700.63|3
1613649530000|2021-02-18 11:58:50|704.73|700.73|704.73|700.73|704.73|700.73|704.67|700.67|4
1613649540000|2021-02-18 11:59:00|704.72|700.72|704.7|700.7|704.72|700.72|704.67|700.67|7
1613649550000|2021-02-18 11:59:10|704.68|700.68|704.6|700.6|704.68|700.68|704.6|700.6|6
1613649560000|2021-02-18 11:59:20|704.58|700.58|704.67|700.67|704.68|700.68|704.55|700.55|9
1613649570000|2021-02-18 11:59:30|704.64|700.64|704.31|700.31|704.64|700.64|703.91|699.91|20
1613649580000|2021-02-18 11:59:40|704.3|700.3|704.59|700.59|704.61|700.61|704.3|700.3|10
1613649590000|2021-02-18 11:59:50|704.62|700.62|704.69|700.69|704.71|700.71|704.58|700.58|12
1613649600000|2021-02-18 12:00:00|704.7|700.7|704.82|700.82|704.82|700.82|704.7|700.7|5
1613649610000|2021-02-18 12:00:10|704.83|700.83|704.84|700.84|704.84|700.84|704.83|700.83|2
1613649620000|2021-02-18 12:00:20|705.04|701.04|705.29|701.29|705.47|701.47|704.76|700.76|32
1613649630000|2021-02-18 12:00:30|705.3|701.3|705.47|701.47|705.63|701.63|704.82|700.82|31
1613649640000|2021-02-18 12:00:40|705.56|701.56|705.42|701.42|705.56|701.56|705|701|31
1613649650000|2021-02-18 12:00:50|705.39|701.39|705.86|701.86|705.96|701.96|705.28|701.28|24
1613649660000|2021-02-18 12:01:00|705.87|701.87|706.18|702.18|706.4|702.4|705.87|701.87|33
1613649670000|2021-02-18 12:01:10|705.98|701.98|706.19|702.19|706.2|702.2|705.89|701.89|33
1613649680000|2021-02-18 12:01:20|706.18|702.18|705.76|701.76|706.22|702.22|705.76|701.76|28
1613649690000|2021-02-18 12:01:30|705.74|701.74|705.81|701.81|706.09|702.09|705.74|701.74|28
1613649700000|2021-02-18 12:01:40|705.89|701.89|705.86|701.86|705.94|701.94|705.82|701.82|27
1613649710000|2021-02-18 12:01:50|705.83|701.83|705.64|701.64|705.87|701.87|705.14|701.14|27
1613649720000|2021-02-18 12:02:00|705.63|701.63|705.48|701.48|705.66|701.66|704.98|700.98|26
1613649730000|2021-02-18 12:02:10|705.51|701.51|705.68|701.68|705.86|701.86|705.5|701.5|27
1613649740000|2021-02-18 12:02:20|705.7|701.7|705.99|701.99|706.23|702.23|705.69|701.69|26
1613649750000|2021-02-18 12:02:30|706.02|702.02|706.57|702.57|706.94|702.94|705.96|701.96|28
1613649760000|2021-02-18 12:02:40|706.54|702.54|706.64|702.64|706.75|702.75|706.44|702.44|21
1613649770000|2021-02-18 12:02:50|706.52|702.52|706.68|702.68|706.9|702.9|706.4|702.4|19
1613649780000|2021-02-18 12:03:00|706.66|702.66|706.77|702.77|706.94|702.94|706.58|702.58|21
1613649790000|2021-02-18 12:03:10|706.42|702.42|706.56|702.56|706.78|702.78|706.42|702.42|20
1613649800000|2021-02-18 12:03:20|706.51|702.51|706.4|702.4|706.74|702.74|706.4|702.4|26
1613649810000|2021-02-18 12:03:30|706.34|702.34|706.21|702.21|706.49|702.49|706.07|702.07|20
1613649820000|2021-02-18 12:03:40|706.2|702.2|706.31|702.31|706.35|702.35|706.19|702.19|9
1613649830000|2021-02-18 12:03:50|706.29|702.29|705.76|701.76|706.29|702.29|705.76|701.76|19
1613649840000|2021-02-18 12:04:00|705.75|701.75|705.49|701.49|706.17|702.17|705.49|701.49|20
1613649850000|2021-02-18 12:04:10|705.37|701.37|704.63|700.63|705.38|701.38|704.62|700.62|21
1613649860000|2021-02-18 12:04:20|704.61|700.61|704.57|700.57|704.69|700.69|704.57|700.57|13
1613649870000|2021-02-18 12:04:30|704.59|700.59|704.1|700.1|704.59|700.59|704.04|700.04|22
1613649880000|2021-02-18 12:04:40|703.99|699.99|703.46|699.46|703.99|699.99|703.46|699.46|12
1613649890000|2021-02-18 12:04:50|703.44|699.44|702.14|698.14|703.44|699.44|702.14|698.14|16
1613649900000|2021-02-18 12:05:00|702.09|698.09|702.18|698.18|702.35|698.35|702.03|698.03|13
1613649910000|2021-02-18 12:05:10|701.86|697.86|701.9|697.9|702.44|698.44|701.85|697.85|21
1613649920000|2021-02-18 12:05:20|701.88|697.88|702.36|698.36|702.45|698.45|701.77|697.77|23
1613649930000|2021-02-18 12:05:30|702.47|698.47|702.34|698.34|702.71|698.71|702.23|698.23|18
1613649940000|2021-02-18 12:05:40|702.33|698.33|702.48|698.48|702.53|698.53|702.32|698.32|17
1613649950000|2021-02-18 12:05:50|702.52|698.52|703.14|699.14|703.14|699.14|702.52|698.52|14
1613649960000|2021-02-18 12:06:00|703.13|699.13|702.2|698.2|703.13|699.13|702.2|698.2|20
1613649970000|2021-02-18 12:06:10|702.19|698.19|701.72|697.72|702.19|698.19|701.72|697.72|15
1613649980000|2021-02-18 12:06:20|701.71|697.71|702.25|698.25|702.25|698.25|701.63|697.63|15
1613649990000|2021-02-18 12:06:30|702.34|698.34|702.73|698.73|702.84|698.84|702.34|698.34|20
1613650000000|2021-02-18 12:06:40|702.71|698.71|702.38|698.38|702.71|698.71|702.38|698.38|15
1613650010000|2021-02-18 12:06:50|702.37|698.37|701.73|697.73|702.4|698.4|701.73|697.73|20
1613650020000|2021-02-18 12:07:00|701.72|697.72|701.6|697.6|701.89|697.89|701.6|697.6|14
1613650030000|2021-02-18 12:07:10|701.49|697.49|700.99|696.99|701.49|697.49|700.99|696.99|10
1613650040000|2021-02-18 12:07:20|701.02|697.02|700.98|696.98|701.02|697.02|700.97|696.97|5
1613650050000|2021-02-18 12:07:30|701.05|697.05|701.14|697.14|701.14|697.14|701|697|11
1613650060000|2021-02-18 12:07:40|701.08|697.08|699.87|695.87|701.08|697.08|699.87|695.87|19
1613650070000|2021-02-18 12:07:50|699.72|695.72|700.29|696.29|700.57|696.57|699.66|695.66|13
1613650080000|2021-02-18 12:08:00|700.22|696.22|701.13|697.13|701.13|697.13|700.13|696.13|20
1613650090000|2021-02-18 12:08:10|701.22|697.22|701.75|697.75|701.75|697.75|701.22|697.22|9
1613650100000|2021-02-18 12:08:20|701.78|697.78|702.33|698.33|702.58|698.58|701.76|697.76|16
1613650110000|2021-02-18 12:08:30|702.27|698.27|701.48|697.48|702.27|698.27|701.48|697.48|15
1613650120000|2021-02-18 12:08:40|701.46|697.46|701.5|697.5|701.63|697.63|701.38|697.38|13
1613650130000|2021-02-18 12:08:50|701.49|697.49|701.59|697.59|701.7|697.7|701.44|697.44|13
1613650140000|2021-02-18 12:09:00|701.57|697.57|700.88|696.88|701.69|697.69|700.88|696.88|27
1613650150000|2021-02-18 12:09:10|700.77|696.77|700.38|696.38|700.77|696.77|700.2|696.2|13
1613650160000|2021-02-18 12:09:20|700.36|696.36|699.71|695.71|700.36|696.36|699.71|695.71|7
1613650170000|2021-02-18 12:09:30|699.72|695.72|699.16|695.16|699.82|695.82|699.16|695.16|15
1613650180000|2021-02-18 12:09:40|699.1|695.1|699|695|699.1|695.1|698.54|694.54|22
1613650190000|2021-02-18 12:09:50|698.99|694.99|698.94|694.94|698.99|694.99|698.83|694.83|23
1613650200000|2021-02-18 12:10:00|698.93|694.93|697.65|693.65|698.93|694.93|697.59|693.59|26
1613650210000|2021-02-18 12:10:10|697.76|693.76|697|693|698|694|697|693|16
1613650220000|2021-02-18 12:10:20|696.98|692.98|696.34|692.34|696.98|692.98|696.32|692.32|9
1613650230000|2021-02-18 12:10:30|696.37|692.37|697.37|693.37|697.39|693.39|696.37|692.37|17
1613650240000|2021-02-18 12:10:40|697.43|693.43|697.34|693.34|697.47|693.47|697.34|693.34|6
1613650250000|2021-02-18 12:10:50|697.37|693.37|697.59|693.59|697.66|693.66|697.37|693.37|10
1613650260000|2021-02-18 12:11:00|697.6|693.6|697.23|693.23|697.77|693.77|696.81|692.81|27
1613650270000|2021-02-18 12:11:10|697.24|693.24|697.2|693.2|697.55|693.55|697.2|693.2|15
1613650280000|2021-02-18 12:11:20|697.24|693.24|697.46|693.46|697.46|693.46|697.24|693.24|4
1613650290000|2021-02-18 12:11:30|697.49|693.49|698.83|694.83|698.83|694.83|697.49|693.49|16
1613650300000|2021-02-18 12:11:40|698.82|694.82|697.93|693.93|698.82|694.82|697.85|693.85|23
1613650310000|2021-02-18 12:11:50|697.96|693.96|698.64|694.64|698.65|694.65|697.94|693.94|32
1613650320000|2021-02-18 12:12:00|698.75|694.75|699.19|695.19|699.2|695.2|698.74|694.74|19
1613650330000|2021-02-18 12:12:10|699.25|695.25|698.91|694.91|699.26|695.26|698.75|694.75|21
1613650340000|2021-02-18 12:12:20|698.92|694.92|698.39|694.39|698.92|694.92|698.21|694.21|35
1613650350000|2021-02-18 12:12:30|698.33|694.33|698.07|694.07|698.44|694.44|697.98|693.98|33
1613650360000|2021-02-18 12:12:40|698.13|694.13|696.99|692.99|698.14|694.14|696.97|692.97|34
1613650370000|2021-02-18 12:12:50|697.12|693.12|697.29|693.29|697.33|693.33|697.12|693.12|24
1613650380000|2021-02-18 12:13:00|697.3|693.3|697.93|693.93|697.93|693.93|697.3|693.3|23
1613650390000|2021-02-18 12:13:10|698.02|694.02|697.33|693.33|698.05|694.05|697.16|693.16|37
1613650400000|2021-02-18 12:13:20|697.2|693.2|697.18|693.18|697.2|693.2|696.85|692.85|30
1613650410000|2021-02-18 12:13:30|697.11|693.11|696.67|692.67|697.16|693.16|696.15|692.15|24
1613650420000|2021-02-18 12:13:40|696.69|692.69|696.2|692.2|696.85|692.85|696.19|692.19|31
1613650430000|2021-02-18 12:13:50|696.25|692.25|694.02|690.02|696.45|692.45|694.02|690.02|34
1613650440000|2021-02-18 12:14:00|694.04|690.04|694.09|690.09|694.55|690.55|694.04|690.04|32
1613650450000|2021-02-18 12:14:10|694.1|690.1|694.94|690.94|695.62|691.62|694.04|690.04|38
1613650460000|2021-02-18 12:14:20|694.97|690.97|694.57|690.57|694.97|690.97|694.07|690.07|35
1613650470000|2021-02-18 12:14:30|694.45|690.45|693.58|689.58|694.57|690.57|693.58|689.58|31
1613650480000|2021-02-18 12:14:40|693.59|689.59|693.76|689.76|693.92|689.92|693.43|689.43|31
1613650490000|2021-02-18 12:14:50|693.74|689.74|693.04|689.04|693.76|689.76|692.95|688.95|30
1613650500000|2021-02-18 12:15:00|693.02|689.02|694.07|690.07|694.07|690.07|691.97|687.97|34
1613650510000|2021-02-18 12:15:10|694.09|690.09|695.39|691.39|695.39|691.39|694.08|690.08|32
1613650520000|2021-02-18 12:15:20|695.43|691.43|695.24|691.24|695.43|691.43|695.08|691.08|25
1613650530000|2021-02-18 12:15:30|695.27|691.27|696.26|692.26|696.31|692.31|695.27|691.27|22
1613650540000|2021-02-18 12:15:40|696.25|692.25|695.82|691.82|696.38|692.38|695.78|691.78|31
1613650550000|2021-02-18 12:15:50|695.81|691.81|696.45|692.45|696.45|692.45|695.04|691.04|37
1613650560000|2021-02-18 12:16:00|696.46|692.46|697.31|693.31|697.31|693.31|696.46|692.46|26
1613650570000|2021-02-18 12:16:10|697.35|693.35|697.28|693.28|697.91|693.91|697.28|693.28|32
1613650580000|2021-02-18 12:16:20|697.16|693.16|696.42|692.42|697.16|693.16|696.2|692.2|39
1613650590000|2021-02-18 12:16:30|696.57|692.57|697.12|693.12|697.12|693.12|696.48|692.48|34
1613650600000|2021-02-18 12:16:40|697.14|693.14|696.99|692.99|697.19|693.19|696.91|692.91|24
1613650610000|2021-02-18 12:16:50|697|693|696.02|692.02|697.04|693.04|696.02|692.02|32
1613650620000|2021-02-18 12:17:00|696|692|695.56|691.56|696|692|695.31|691.31|29
1613650630000|2021-02-18 12:17:10|695.6|691.6|696.24|692.24|696.24|692.24|695.45|691.45|31
1613650640000|2021-02-18 12:17:20|696.27|692.27|695.58|691.58|696.52|692.52|695.46|691.46|21
1613650650000|2021-02-18 12:17:30|695.61|691.61|695.57|691.57|695.61|691.61|695.22|691.22|25
1613650660000|2021-02-18 12:17:40|695.6|691.6|696.45|692.45|696.45|692.45|695.55|691.55|27
1613650670000|2021-02-18 12:17:50|696.48|692.48|697.66|693.66|697.67|693.67|696.47|692.47|27
1613650680000|2021-02-18 12:18:00|697.67|693.67|698.46|694.46|698.46|694.46|697.61|693.61|24
1613650690000|2021-02-18 12:18:10|698.57|694.57|697.77|693.77|698.57|694.57|696.88|692.88|30
1613650700000|2021-02-18 12:18:20|697.76|693.76|698.01|694.01|698.04|694.04|697.76|693.76|24
1613650710000|2021-02-18 12:18:30|698|694|698.51|694.51|698.78|694.78|698|694|18
1613650720000|2021-02-18 12:18:40|698.53|694.53|699.07|695.07|699.07|695.07|698.53|694.53|27
1613650730000|2021-02-18 12:18:50|699.08|695.08|699.07|695.07|699.12|695.12|698.92|694.92|23
1613650740000|2021-02-18 12:19:00|699.1|695.1|699.81|695.81|699.81|695.81|698.97|694.97|20
1613650750000|2021-02-18 12:19:10|699.79|695.79|699.93|695.93|699.93|695.93|698.85|694.85|36
1613650760000|2021-02-18 12:19:20|700.04|696.04|700.39|696.39|700.42|696.42|700.04|696.04|18
1613650770000|2021-02-18 12:19:30|700.34|696.34|700.58|696.58|700.6|696.6|700.34|696.34|17
1613650780000|2021-02-18 12:19:40|700.59|696.59|700.02|696.02|700.65|696.65|699.97|695.97|32
1613650790000|2021-02-18 12:19:50|699.97|695.97|699.71|695.71|699.99|695.99|699.67|695.67|28
1613650800000|2021-02-18 12:20:00|699.7|695.7|700.12|696.12|700.12|696.12|699.7|695.7|33
1613650810000|2021-02-18 12:20:10|700.15|696.15|700.56|696.56|700.61|696.61|700.15|696.15|24
1613650820000|2021-02-18 12:20:20|700.51|696.51|700.8|696.8|700.87|696.87|700.32|696.32|27
1613650830000|2021-02-18 12:20:30|700.82|696.82|700.8|696.8|700.95|696.95|700.67|696.67|23
1613650840000|2021-02-18 12:20:40|700.79|696.79|700.74|696.74|701.1|697.1|700.72|696.72|29
1613650850000|2021-02-18 12:20:50|700.75|696.75|700.56|696.56|700.94|696.94|700.56|696.56|35
1613650860000|2021-02-18 12:21:00|700.54|696.54|700.9|696.9|700.91|696.91|700.48|696.48|30
1613650870000|2021-02-18 12:21:10|700.83|696.83|701.01|697.01|701.01|697.01|700.67|696.67|21
1613650880000|2021-02-18 12:21:20|701|697|700.98|696.98|701.05|697.05|700.95|696.95|24
1613650890000|2021-02-18 12:21:30|701.07|697.07|701.32|697.32|701.34|697.34|701.07|697.07|24
1613650900000|2021-02-18 12:21:40|701.33|697.33|701.58|697.58|701.73|697.73|701.33|697.33|31
1613650910000|2021-02-18 12:21:50|701.54|697.54|702.07|698.07|702.08|698.08|701.47|697.47|29
1613650920000|2021-02-18 12:22:00|702|698|702.17|698.17|702.17|698.17|701.93|697.93|15
1613650930000|2021-02-18 12:22:10|702.16|698.16|702.68|698.68|702.83|698.83|702.16|698.16|20
1613650940000|2021-02-18 12:22:20|702.84|698.84|702.98|698.98|703.2|699.2|702.83|698.83|25
1613650950000|2021-02-18 12:22:30|702.97|698.97|702.5|698.5|703.05|699.05|702.5|698.5|24
1613650960000|2021-02-18 12:22:40|702.42|698.42|702.26|698.26|702.42|698.42|702.21|698.21|27
1613650970000|2021-02-18 12:22:50|702.25|698.25|702.35|698.35|702.4|698.4|702.19|698.19|18
1613650980000|2021-02-18 12:23:00|702.32|698.32|702.18|698.18|702.34|698.34|702.13|698.13|19
1613650990000|2021-02-18 12:23:10|702.17|698.17|701.73|697.73|702.17|698.17|701.73|697.73|30
1613651000000|2021-02-18 12:23:20|701.72|697.72|701.67|697.67|701.74|697.74|701.52|697.52|32
1613651010000|2021-02-18 12:23:30|701.71|697.71|701.78|697.78|701.9|697.9|701.65|697.65|31
1613651020000|2021-02-18 12:23:40|701.76|697.76|701.52|697.52|701.94|697.94|701.49|697.49|31
1613651030000|2021-02-18 12:23:50|701.51|697.51|701.72|697.72|701.78|697.78|701.51|697.51|30
1613651040000|2021-02-18 12:24:00|701.7|697.7|702.14|698.14|702.15|698.15|701.7|697.7|30
1613651050000|2021-02-18 12:24:10|702.13|698.13|702.36|698.36|702.37|698.37|702.09|698.09|37
1613651060000|2021-02-18 12:24:20|702.35|698.35|701.25|697.25|702.35|698.35|700.89|696.89|33
1613651070000|2021-02-18 12:24:30|701.18|697.18|701.02|697.02|701.19|697.19|701.02|697.02|23
1613651080000|2021-02-18 12:24:40|701.05|697.05|701.59|697.59|701.59|697.59|701.03|697.03|30
1613651090000|2021-02-18 12:24:50|701.58|697.58|701.72|697.72|701.77|697.77|701.58|697.58|18
1613651100000|2021-02-18 12:25:00|701.77|697.77|702.26|698.26|702.26|698.26|701.71|697.71|22
1613651110000|2021-02-18 12:25:10|702.29|698.29|701.17|697.17|702.34|698.34|701.1|697.1|32
1613651120000|2021-02-18 12:25:20|701.18|697.18|700.38|696.38|701.23|697.23|700.04|696.04|28
1613651130000|2021-02-18 12:25:30|700.37|696.37|700.38|696.38|700.65|696.65|700.31|696.31|29
1613651140000|2021-02-18 12:25:40|700.37|696.37|700.46|696.46|700.7|696.7|700.37|696.37|23
1613651150000|2021-02-18 12:25:50|700.48|696.48|700.43|696.43|700.49|696.49|700.39|696.39|21
1613651160000|2021-02-18 12:26:00|700.42|696.42|700.9|696.9|701.09|697.09|700.42|696.42|29
1613651170000|2021-02-18 12:26:10|700.92|696.92|700.92|696.92|701.19|697.19|700.9|696.9|27
1613651180000|2021-02-18 12:26:20|700.93|696.93|700.46|696.46|701|697|700.44|696.44|37
1613651190000|2021-02-18 12:26:30|700.52|696.52|700.4|696.4|700.52|696.52|700.4|696.4|30
1613651200000|2021-02-18 12:26:40|700.39|696.39|700.38|696.38|700.48|696.48|700.3|696.3|18
1613651210000|2021-02-18 12:26:50|700.37|696.37|700.16|696.16|700.4|696.4|700.16|696.16|26
1613651220000|2021-02-18 12:27:00|700.15|696.15|699.45|695.45|700.18|696.18|699.39|695.39|30
1613651230000|2021-02-18 12:27:10|699.4|695.4|699.37|695.37|699.62|695.62|699.28|695.28|31
1613651240000|2021-02-18 12:27:20|699.48|695.48|698.39|694.39|699.53|695.53|698.18|694.18|37
1613651250000|2021-02-18 12:27:30|698.42|694.42|698.96|694.96|699.02|695.02|698.39|694.39|23
1613651260000|2021-02-18 12:27:40|698.76|694.76|698.93|694.93|699.01|695.01|698.74|694.74|29
1613651270000|2021-02-18 12:27:50|698.92|694.92|698.91|694.91|699.01|695.01|698.73|694.73|28
1613651280000|2021-02-18 12:28:00|698.89|694.89|698.66|694.66|699.07|695.07|698.66|694.66|28
1613651290000|2021-02-18 12:28:10|698.73|694.73|699.2|695.2|699.26|695.26|698.53|694.53|32
1613651300000|2021-02-18 12:28:20|699.18|695.18|699.73|695.73|699.75|695.75|699.03|695.03|25
1613651310000|2021-02-18 12:28:30|699.79|695.79|700.04|696.04|700.2|696.2|699.79|695.79|21
1613651320000|2021-02-18 12:28:40|700.03|696.03|699.93|695.93|700.03|696.03|699.93|695.93|19
1613651330000|2021-02-18 12:28:50|699.92|695.92|699.91|695.91|699.95|695.95|699.89|695.89|25
1613651340000|2021-02-18 12:29:00|699.93|695.93|699.13|695.13|699.95|695.95|698.49|694.49|22
1613651350000|2021-02-18 12:29:10|699.12|695.12|699.23|695.23|699.31|695.31|699.09|695.09|28
1613651360000|2021-02-18 12:29:20|699.24|695.24|699.4|695.4|699.43|695.43|699.19|695.19|21
1613651370000|2021-02-18 12:29:30|699.38|695.38|699.08|695.08|699.39|695.39|699.03|695.03|20
1613651380000|2021-02-18 12:29:40|699.12|695.12|699.39|695.39|699.44|695.44|699.04|695.04|24
1613651390000|2021-02-18 12:29:50|699.44|695.44|699.23|695.23|699.44|695.44|699.07|695.07|22
1613651400000|2021-02-18 12:30:00|699.39|695.39|698.49|694.49|699.39|695.39|698.49|694.49|23
1613651410000|2021-02-18 12:30:10|698.5|694.5|698.16|694.16|698.93|694.93|697.78|693.78|30
1613651420000|2021-02-18 12:30:20|698.03|694.03|697.2|693.2|698.06|694.06|697.2|693.2|27
1613651430000|2021-02-18 12:30:30|697.19|693.19|696.83|692.83|697.19|693.19|696.79|692.79|20
1613651440000|2021-02-18 12:30:40|696.79|692.79|696.46|692.46|697.06|693.06|696.46|692.46|27
1613651450000|2021-02-18 12:30:50|696.44|692.44|696.54|692.54|696.81|692.81|696.12|692.12|32
1613651460000|2021-02-18 12:31:00|696.63|692.63|696.09|692.09|696.94|692.94|696.06|692.06|31
1613651470000|2021-02-18 12:31:10|696.03|692.03|694.99|690.99|696.09|692.09|694.89|690.89|27
1613651480000|2021-02-18 12:31:20|695|691|695.27|691.27|695.27|691.27|695|691|20
1613651490000|2021-02-18 12:31:30|695.28|691.28|695.13|691.13|695.83|691.83|695.13|691.13|35
1613651500000|2021-02-18 12:31:40|695.11|691.11|694.54|690.54|695.28|691.28|694.54|690.54|29
1613651510000|2021-02-18 12:31:50|694.51|690.51|694.4|690.4|694.54|690.54|694.4|690.4|20
1613651520000|2021-02-18 12:32:00|694.49|690.49|694.27|690.27|694.52|690.52|694.27|690.27|17
1613651530000|2021-02-18 12:32:10|694.31|690.31|694.11|690.11|694.38|690.38|693.93|689.93|24
1613651540000|2021-02-18 12:32:20|694.12|690.12|695.11|691.11|695.16|691.16|694.12|690.12|31
1613651550000|2021-02-18 12:32:30|695.09|691.09|695.1|691.1|695.15|691.15|694.95|690.95|22
1613651560000|2021-02-18 12:32:40|695.09|691.09|694.93|690.93|695.15|691.15|694.93|690.93|24
1613651570000|2021-02-18 12:32:50|694.91|690.91|694.39|690.39|694.93|690.93|694.34|690.34|23
1613651580000|2021-02-18 12:33:00|694.41|690.41|694.83|690.83|694.83|690.83|694.38|690.38|19
1613651590000|2021-02-18 12:33:10|694.85|690.85|694.82|690.82|695.11|691.11|694.77|690.77|23
1613651600000|2021-02-18 12:33:20|694.81|690.81|695.32|691.32|695.32|691.32|694.8|690.8|26
1613651610000|2021-02-18 12:33:30|695.36|691.36|695.99|691.99|695.99|691.99|695.36|691.36|20
1613651620000|2021-02-18 12:33:40|695.91|691.91|696.37|692.37|696.42|692.42|695.91|691.91|23
1613651630000|2021-02-18 12:33:50|696.36|692.36|696.3|692.3|696.36|692.36|696.3|692.3|12
1613651640000|2021-02-18 12:34:00|696.32|692.32|697.5|693.5|697.53|693.53|696.31|692.31|22
1613651650000|2021-02-18 12:34:10|697.48|693.48|697.96|693.96|698.04|694.04|697.48|693.48|16
1613651660000|2021-02-18 12:34:20|697.95|693.95|698.14|694.14|698.22|694.22|697.95|693.95|16
1613651670000|2021-02-18 12:34:30|698.27|694.27|697.9|693.9|698.28|694.28|697.8|693.8|27
1613651680000|2021-02-18 12:34:40|697.88|693.88|697.9|693.9|698.08|694.08|697.82|693.82|25
1613651690000|2021-02-18 12:34:50|697.98|693.98|698.06|694.06|698.14|694.14|697.9|693.9|29
1613651700000|2021-02-18 12:35:00|698.08|694.08|698.9|694.9|698.9|694.9|698.08|694.08|27
1613651710000|2021-02-18 12:35:10|698.91|694.91|699.63|695.63|699.63|695.63|698.9|694.9|25
1613651720000|2021-02-18 12:35:20|699.6|695.6|699.82|695.82|699.82|695.82|699.6|695.6|10
1613651730000|2021-02-18 12:35:30|699.77|695.77|700.96|696.96|700.96|696.96|699.77|695.77|22
1613651740000|2021-02-18 12:35:40|701.15|697.15|701.56|697.56|701.59|697.59|701.11|697.11|25
1613651750000|2021-02-18 12:35:50|701.57|697.57|702.41|698.41|702.41|698.41|701.57|697.57|19
1613651760000|2021-02-18 12:36:00|702.45|698.45|701.9|697.9|702.48|698.48|701.78|697.78|28
1613651770000|2021-02-18 12:36:10|701.93|697.93|701.81|697.81|702.25|698.25|701.78|697.78|30
1613651780000|2021-02-18 12:36:20|701.83|697.83|702.88|698.88|702.88|698.88|701.83|697.83|26
1613651790000|2021-02-18 12:36:30|702.92|698.92|702.73|698.73|702.93|698.93|702.5|698.5|39
1613651800000|2021-02-18 12:36:40|702.67|698.67|702.51|698.51|702.76|698.76|702.48|698.48|25
1613651810000|2021-02-18 12:36:50|702.54|698.54|702.19|698.19|702.61|698.61|701.92|697.92|34
1613651820000|2021-02-18 12:37:00|702.39|698.39|702.99|698.99|702.99|698.99|702.3|698.3|35
1613651830000|2021-02-18 12:37:10|702.97|698.97|702.84|698.84|703.17|699.17|702.84|698.84|28
1613651840000|2021-02-18 12:37:20|702.83|698.83|702.86|698.86|702.94|698.94|702.79|698.79|31
1613651850000|2021-02-18 12:37:30|702.82|698.82|702.37|698.37|702.84|698.84|702.09|698.09|35
1613651860000|2021-02-18 12:37:40|702.3|698.3|702.32|698.32|702.45|698.45|702.24|698.24|30
1613651870000|2021-02-18 12:37:50|702.4|698.4|702.46|698.46|702.52|698.52|702.39|698.39|14
1613651880000|2021-02-18 12:38:00|702.45|698.45|702.54|698.54|702.66|698.66|702.43|698.43|30
1613651890000|2021-02-18 12:38:10|702.51|698.51|701.78|697.78|702.58|698.58|701.78|697.78|26
1613651900000|2021-02-18 12:38:20|701.84|697.84|701.23|697.23|701.84|697.84|700.82|696.82|37
1613651910000|2021-02-18 12:38:30|701.22|697.22|701.59|697.59|701.59|697.59|701.2|697.2|30
1613651920000|2021-02-18 12:38:40|701.58|697.58|701.7|697.7|701.71|697.71|701.55|697.55|26
1613651930000|2021-02-18 12:38:50|701.71|697.71|702.09|698.09|702.09|698.09|701.7|697.7|15
1613651940000|2021-02-18 12:39:00|702.1|698.1|701.97|697.97|702.11|698.11|701.96|697.96|21
1613651950000|2021-02-18 12:39:10|701.98|697.98|701.62|697.62|701.98|697.98|701.62|697.62|19
1613651960000|2021-02-18 12:39:20|701.61|697.61|701.45|697.45|701.88|697.88|701.15|697.15|32
1613651970000|2021-02-18 12:39:30|701.4|697.4|701.24|697.24|701.5|697.5|701.07|697.07|30
1613651980000|2021-02-18 12:39:40|701.22|697.22|700.99|696.99|701.33|697.33|700.87|696.87|37
1613651990000|2021-02-18 12:39:50|700.94|696.94|700.3|696.3|701.08|697.08|700.23|696.23|28
1613652000000|2021-02-18 12:40:00|700.31|696.31|700.27|696.27|700.33|696.33|700.22|696.22|29
1613652010000|2021-02-18 12:40:10|700.3|696.3|700.95|696.95|700.95|696.95|700.25|696.25|29
1613652020000|2021-02-18 12:40:20|700.93|696.93|701.32|697.32|701.32|697.32|700.93|696.93|27
1613652030000|2021-02-18 12:40:30|701.24|697.24|700.75|696.75|701.24|697.24|700.66|696.66|31
1613652040000|2021-02-18 12:40:40|700.73|696.73|700.81|696.81|700.83|696.83|700.73|696.73|20
1613652050000|2021-02-18 12:40:50|700.8|696.8|700.65|696.65|700.81|696.81|700.65|696.65|20
1613652060000|2021-02-18 12:41:00|700.57|696.57|701.01|697.01|701.01|697.01|700.3|696.3|22
1613652070000|2021-02-18 12:41:10|701.02|697.02|701.71|697.71|701.72|697.72|701.02|697.02|17
1613652080000|2021-02-18 12:41:20|701.7|697.7|701.56|697.56|701.79|697.79|701.52|697.52|25
1613652090000|2021-02-18 12:41:30|701.54|697.54|701.08|697.08|701.56|697.56|700.77|696.77|37
1613652100000|2021-02-18 12:41:40|701.09|697.09|700.78|696.78|701.28|697.28|700.75|696.75|33
1613652110000|2021-02-18 12:41:50|700.77|696.77|700.68|696.68|700.96|696.96|700.64|696.64|36
1613652120000|2021-02-18 12:42:00|700.62|696.62|701.09|697.09|701.37|697.37|700.59|696.59|35
1613652130000|2021-02-18 12:42:10|701.13|697.13|700.84|696.84|701.29|697.29|700.83|696.83|35
1613652140000|2021-02-18 12:42:20|700.87|696.87|700.88|696.88|701.25|697.25|700.61|696.61|32
1613652150000|2021-02-18 12:42:30|700.87|696.87|700.79|696.79|700.92|696.92|700.63|696.63|26
1613652160000|2021-02-18 12:42:40|700.81|696.81|701.01|697.01|701.1|697.1|700.79|696.79|31
1613652170000|2021-02-18 12:42:50|700.94|696.94|701.02|697.02|701.13|697.13|700.94|696.94|19
1613652180000|2021-02-18 12:43:00|701.03|697.03|700.82|696.82|701.04|697.04|700.82|696.82|33
1613652190000|2021-02-18 12:43:10|700.93|696.93|700.96|696.96|701.06|697.06|700.79|696.79|33
1613652200000|2021-02-18 12:43:20|700.97|696.97|700.66|696.66|701.08|697.08|700.66|696.66|33
1613652210000|2021-02-18 12:43:30|700.51|696.51|699.89|695.89|700.56|696.56|699.75|695.75|30
1613652220000|2021-02-18 12:43:40|699.9|695.9|699.72|695.72|700.08|696.08|699.65|695.65|25
1613652230000|2021-02-18 12:43:50|699.83|695.83|699.97|695.97|699.97|695.97|699.78|695.78|29
1613652240000|2021-02-18 12:44:00|699.98|695.98|700.35|696.35|700.35|696.35|699.98|695.98|17
1613652250000|2021-02-18 12:44:10|700.34|696.34|700.62|696.62|700.65|696.65|700.34|696.34|24
1613652260000|2021-02-18 12:44:20|700.61|696.61|700.6|696.6|700.64|696.64|700.56|696.56|21
1613652270000|2021-02-18 12:44:30|700.62|696.62|701.52|697.52|701.52|697.52|700.56|696.56|28
1613652280000|2021-02-18 12:44:40|701.77|697.77|702.07|698.07|702.22|698.22|701.76|697.76|31
1613652290000|2021-02-18 12:44:50|702.13|698.13|702.6|698.6|702.6|698.6|702.13|698.13|29
1613652300000|2021-02-18 12:45:00|702.7|698.7|703.09|699.09|703.09|699.09|702.63|698.63|17
1613652310000|2021-02-18 12:45:10|703.22|699.22|702.57|698.57|703.25|699.25|702.57|698.57|35
1613652320000|2021-02-18 12:45:20|702.52|698.52|702.08|698.08|702.59|698.59|701.97|697.97|32
1613652330000|2021-02-18 12:45:30|702.05|698.05|701.68|697.68|702.09|698.09|701.59|697.59|35
1613652340000|2021-02-18 12:45:40|701.67|697.67|701.78|697.78|701.91|697.91|701.46|697.46|34
1613652350000|2021-02-18 12:45:50|701.74|697.74|701.6|697.6|702.06|698.06|701.58|697.58|36
1613652360000|2021-02-18 12:46:00|701.56|697.56|701.37|697.37|701.74|697.74|701.07|697.07|33
1613652370000|2021-02-18 12:46:10|701.39|697.39|701.7|697.7|701.79|697.79|701.32|697.32|24
1613652380000|2021-02-18 12:46:20|701.77|697.77|701.86|697.86|701.94|697.94|701.63|697.63|31
1613652390000|2021-02-18 12:46:30|701.82|697.82|701.79|697.79|701.85|697.85|701.59|697.59|33
1613652400000|2021-02-18 12:46:40|701.82|697.82|701.47|697.47|701.82|697.82|701.47|697.47|28
1613652410000|2021-02-18 12:46:50|701.41|697.41|701.17|697.17|701.41|697.41|701.09|697.09|21
1613652420000|2021-02-18 12:47:00|701.16|697.16|701.27|697.27|701.27|697.27|701.06|697.06|26
1613652430000|2021-02-18 12:47:10|701.1|697.1|700.87|696.87|701.41|697.41|700.86|696.86|26
1613652440000|2021-02-18 12:47:20|700.9|696.9|700.7|696.7|700.9|696.9|700.69|696.69|21
1613652450000|2021-02-18 12:47:30|700.72|696.72|700.71|696.71|700.74|696.74|700.71|696.71|14
1613652460000|2021-02-18 12:47:40|700.73|696.73|700.57|696.57|700.74|696.74|700.41|696.41|26
1613652470000|2021-02-18 12:47:50|700.6|696.6|700.68|696.68|700.68|696.68|700.52|696.52|28
1613652480000|2021-02-18 12:48:00|700.7|696.7|700.48|696.48|700.7|696.7|700.48|696.48|23
1613652490000|2021-02-18 12:48:10|700.55|696.55|700.68|696.68|700.68|696.68|700.43|696.43|29
1613652500000|2021-02-18 12:48:20|700.64|696.64|700.43|696.43|700.68|696.68|700.43|696.43|17
1613652510000|2021-02-18 12:48:30|700.42|696.42|700.19|696.19|700.43|696.43|700.17|696.17|32
1613652520000|2021-02-18 12:48:40|700.18|696.18|700.57|696.57|700.64|696.64|700.05|696.05|29
1613652530000|2021-02-18 12:48:50|700.5|696.5|700.32|696.32|700.56|696.56|700.26|696.26|21
1613652540000|2021-02-18 12:49:00|700.33|696.33|700.04|696.04|700.37|696.37|699.94|695.94|22
1613652550000|2021-02-18 12:49:10|700.03|696.03|699.79|695.79|700.04|696.04|699.53|695.53|35
1613652560000|2021-02-18 12:49:20|699.88|695.88|700.13|696.13|700.32|696.32|699.88|695.88|34
1613652570000|2021-02-18 12:49:30|699.97|695.97|700|696|700.09|696.09|699.88|695.88|27
1613652580000|2021-02-18 12:49:40|699.98|695.98|700.07|696.07|700.23|696.23|699.79|695.79|26
1613652590000|2021-02-18 12:49:50|700.08|696.08|700.9|696.9|700.9|696.9|700.08|696.08|23
1613652600000|2021-02-18 12:50:00|700.92|696.92|701.33|697.33|701.37|697.37|700.89|696.89|18
1613652610000|2021-02-18 12:50:10|701.34|697.34|701.35|697.35|701.39|697.39|701.23|697.23|17
1613652620000|2021-02-18 12:50:20|701.34|697.34|700.93|696.93|701.34|697.34|700.83|696.83|24
1613652630000|2021-02-18 12:50:30|700.92|696.92|700.95|696.95|701|697|700.85|696.85|31
1613652640000|2021-02-18 12:50:40|701|697|700.83|696.83|701.42|697.42|700.82|696.82|24
1613652650000|2021-02-18 12:50:50|700.82|696.82|700.85|696.85|700.94|696.94|700.8|696.8|17
1613652660000|2021-02-18 12:51:00|700.84|696.84|700.69|696.69|700.85|696.85|700.69|696.69|11
1613652670000|2021-02-18 12:51:10|700.72|696.72|700.46|696.46|700.74|696.74|700.39|696.39|30
1613652680000|2021-02-18 12:51:20|700.4|696.4|700.19|696.19|700.43|696.43|700.16|696.16|30
1613652690000|2021-02-18 12:51:30|700.2|696.2|700.37|696.37|700.45|696.45|700.2|696.2|29
1613652700000|2021-02-18 12:51:40|700.36|696.36|700.08|696.08|700.43|696.43|700.03|696.03|28
1613652710000|2021-02-18 12:51:50|700.13|696.13|699.93|695.93|700.34|696.34|699.91|695.91|31
1613652720000|2021-02-18 12:52:00|699.94|695.94|700.45|696.45|700.58|696.58|699.93|695.93|25
1613652730000|2021-02-18 12:52:10|700.48|696.48|700.33|696.33|700.54|696.54|700.28|696.28|29
1613652740000|2021-02-18 12:52:20|700.35|696.35|699.85|695.85|700.35|696.35|699.84|695.84|24
1613652750000|2021-02-18 12:52:30|699.84|695.84|699.86|695.86|700.21|696.21|699.8|695.8|24
1613652760000|2021-02-18 12:52:40|699.85|695.85|699.81|695.81|699.94|695.94|699.8|695.8|27
1613652770000|2021-02-18 12:52:50|699.83|695.83|699.67|695.67|699.96|695.96|699.62|695.62|29
1613652780000|2021-02-18 12:53:00|699.64|695.64|699.68|695.68|699.75|695.75|699.6|695.6|23
1613652790000|2021-02-18 12:53:10|699.66|695.66|699.95|695.95|699.98|695.98|699.66|695.66|29
1613652800000|2021-02-18 12:53:20|699.97|695.97|700.36|696.36|700.54|696.54|699.97|695.97|26
1613652810000|2021-02-18 12:53:30|700.35|696.35|700.24|696.24|700.35|696.35|700.24|696.24|24
1613652820000|2021-02-18 12:53:40|700.27|696.27|700.09|696.09|700.27|696.27|699.98|695.98|24
1613652830000|2021-02-18 12:53:50|700.1|696.1|700.07|696.07|700.13|696.13|700.04|696.04|25
1613652840000|2021-02-18 12:54:00|700.11|696.11|700.57|696.57|700.59|696.59|700.11|696.11|31
1613652850000|2021-02-18 12:54:10|700.53|696.53|700.52|696.52|700.55|696.55|700.52|696.52|17
1613652860000|2021-02-18 12:54:20|700.6|696.6|700.58|696.58|700.66|696.66|700.53|696.53|15
1613652870000|2021-02-18 12:54:30|700.55|696.55|700.51|696.51|700.65|696.65|700.48|696.48|29
1613652880000|2021-02-18 12:54:40|700.49|696.49|700.57|696.57|700.61|696.61|700.43|696.43|26
1613652890000|2021-02-18 12:54:50|700.61|696.61|700.53|696.53|700.61|696.61|700.51|696.51|8
1613652900000|2021-02-18 12:55:00|700.54|696.54|701.1|697.1|701.17|697.17|700.54|696.54|27
1613652910000|2021-02-18 12:55:10|701.13|697.13|701.49|697.49|701.56|697.56|701.1|697.1|23
1613652920000|2021-02-18 12:55:20|701.52|697.52|701.84|697.84|701.84|697.84|701.47|697.47|16
1613652930000|2021-02-18 12:55:30|701.9|697.9|701.86|697.86|701.98|697.98|701.75|697.75|20
1613652940000|2021-02-18 12:55:40|701.87|697.87|702.06|698.06|702.06|698.06|701.74|697.74|26
1613652950000|2021-02-18 12:55:50|702.01|698.01|702.04|698.04|702.1|698.1|702|698|13
1613652960000|2021-02-18 12:56:00|702.03|698.03|702.05|698.05|702.12|698.12|702.03|698.03|19
1613652970000|2021-02-18 12:56:10|702.11|698.11|701.91|697.91|702.11|698.11|701.89|697.89|10
1613652980000|2021-02-18 12:56:20|701.88|697.88|701.76|697.76|702|698|701.68|697.68|29
1613652990000|2021-02-18 12:56:30|701.82|697.82|701.76|697.76|701.83|697.83|701.76|697.76|16
1613653000000|2021-02-18 12:56:40|701.77|697.77|701.46|697.46|701.77|697.77|701.34|697.34|23
1613653010000|2021-02-18 12:56:50|701.49|697.49|701.58|697.58|701.71|697.71|701.46|697.46|26
1613653020000|2021-02-18 12:57:00|701.55|697.55|700.89|696.89|701.55|697.55|700.86|696.86|29
1613653030000|2021-02-18 12:57:10|700.86|696.86|701.18|697.18|701.19|697.19|700.83|696.83|26
1613653040000|2021-02-18 12:57:20|701.19|697.19|701.25|697.25|701.43|697.43|701.16|697.16|24
1613653050000|2021-02-18 12:57:30|701.19|697.19|701.14|697.14|701.26|697.26|701.12|697.12|26
1613653060000|2021-02-18 12:57:40|701.22|697.22|700.99|696.99|701.39|697.39|700.99|696.99|27
1613653070000|2021-02-18 12:57:50|700.88|696.88|700.32|696.32|700.88|696.88|700.32|696.32|33
1613653080000|2021-02-18 12:58:00|700.31|696.31|699.88|695.88|700.31|696.31|699.86|695.86|20
1613653090000|2021-02-18 12:58:10|699.87|695.87|699.96|695.96|700.01|696.01|699.87|695.87|28
1613653100000|2021-02-18 12:58:20|699.95|695.95|699.86|695.86|699.97|695.97|699.84|695.84|13
1613653110000|2021-02-18 12:58:30|699.85|695.85|699.91|695.91|699.97|695.97|699.85|695.85|31
1613653120000|2021-02-18 12:58:40|699.9|695.9|699.84|695.84|699.96|695.96|699.73|695.73|21
1613653130000|2021-02-18 12:58:50|699.85|695.85|699.87|695.87|699.91|695.91|699.84|695.84|14
1613653140000|2021-02-18 12:59:00|699.85|695.85|699.72|695.72|699.87|695.87|699.65|695.65|23
1613653150000|2021-02-18 12:59:10|699.7|695.7|699.26|695.26|699.7|695.7|698.88|694.88|28
1613653160000|2021-02-18 12:59:20|699.32|695.32|699.98|695.98|699.98|695.98|699.25|695.25|28
1613653170000|2021-02-18 12:59:30|699.95|695.95|700.35|696.35|700.37|696.37|699.95|695.95|20
1613653180000|2021-02-18 12:59:40|700.34|696.34|700.55|696.55|700.55|696.55|700.34|696.34|9
1613653190000|2021-02-18 12:59:50|700.6|696.6|700.53|696.53|700.97|696.97|700.53|696.53|24
1613653200000|2021-02-18 13:00:00|700.52|696.52|700.08|696.08|700.72|696.72|700.08|696.08|29
1613653210000|2021-02-18 13:00:10|700.07|696.07|700.17|696.17|700.22|696.22|700.06|696.06|28
1613653220000|2021-02-18 13:00:20|700.18|696.18|700.21|696.21|700.25|696.25|700.17|696.17|9
1613653230000|2021-02-18 13:00:30|700.2|696.2|700.16|696.16|700.25|696.25|700.15|696.15|23
1613653240000|2021-02-18 13:00:40|700.15|696.15|699.41|695.41|700.18|696.18|699.41|695.41|27
1613653250000|2021-02-18 13:00:50|699.37|695.37|698.67|694.67|699.47|695.47|698.67|694.67|28
1613653260000|2021-02-18 13:01:00|698.66|694.66|699.12|695.12|699.12|695.12|698.66|694.66|29
1613653270000|2021-02-18 13:01:10|699.21|695.21|699.46|695.46|699.77|695.77|699.21|695.21|26
1613653280000|2021-02-18 13:01:20|699.45|695.45|699.32|695.32|699.5|695.5|699.2|695.2|29
1613653290000|2021-02-18 13:01:30|699.31|695.31|699.12|695.12|699.36|695.36|699.11|695.11|31
1613653300000|2021-02-18 13:01:40|699.09|695.09|699.81|695.81|699.82|695.82|699.09|695.09|27
1613653310000|2021-02-18 13:01:50|699.89|695.89|699.43|695.43|699.89|695.89|699.26|695.26|31
1613653320000|2021-02-18 13:02:00|699.44|695.44|698.68|694.68|699.46|695.46|698.56|694.56|33
1613653330000|2021-02-18 13:02:10|698.51|694.51|698.4|694.4|698.6|694.6|698.39|694.39|31
1613653340000|2021-02-18 13:02:20|698.39|694.39|698.15|694.15|698.39|694.39|698.02|694.02|34
1613653350000|2021-02-18 13:02:30|698.08|694.08|697.76|693.76|698.09|694.09|697.68|693.68|27
1613653360000|2021-02-18 13:02:40|697.77|693.77|698.02|694.02|698.12|694.12|697.73|693.73|19
1613653370000|2021-02-18 13:02:50|697.99|693.99|697.64|693.64|698.1|694.1|697.63|693.63|25
1613653380000|2021-02-18 13:03:00|697.63|693.63|698.26|694.26|698.48|694.48|697.62|693.62|32
1613653390000|2021-02-18 13:03:10|698.23|694.23|698.11|694.11|698.23|694.23|697.97|693.97|31
1613653400000|2021-02-18 13:03:20|698.09|694.09|698.52|694.52|698.67|694.67|698.09|694.09|32
1613653410000|2021-02-18 13:03:30|698.53|694.53|698.63|694.63|698.66|694.66|698.53|694.53|24
1613653420000|2021-02-18 13:03:40|698.59|694.59|698.71|694.71|698.83|694.83|698.59|694.59|31
1613653430000|2021-02-18 13:03:50|698.72|694.72|698.65|694.65|698.77|694.77|698.62|694.62|13
1613653440000|2021-02-18 13:04:00|698.69|694.69|698.68|694.68|698.79|694.79|698.65|694.65|15
1613653450000|2021-02-18 13:04:10|698.72|694.72|698.95|694.95|698.96|694.96|698.69|694.69|17
1613653460000|2021-02-18 13:04:20|698.96|694.96|699.08|695.08|699.08|695.08|698.96|694.96|2
1613653470000|2021-02-18 13:04:30|699.12|695.12|699.52|695.52|699.73|695.73|699.12|695.12|27
1613653480000|2021-02-18 13:04:40|699.53|695.53|699.62|695.62|699.66|695.66|699.52|695.52|24
1613653490000|2021-02-18 13:04:50|699.63|695.63|699.52|695.52|699.67|695.67|699.52|695.52|30
1613653500000|2021-02-18 13:05:00|699.54|695.54|699.87|695.87|699.87|695.87|699.52|695.52|27
1613653510000|2021-02-18 13:05:10|699.88|695.88|700.55|696.55|700.55|696.55|699.87|695.87|23
1613653520000|2021-02-18 13:05:20|700.5|696.5|700.45|696.45|700.57|696.57|700.4|696.4|30
1613653530000|2021-02-18 13:05:30|700.44|696.44|700.42|696.42|700.49|696.49|700.42|696.42|22
1613653540000|2021-02-18 13:05:40|700.44|696.44|700.94|696.94|700.96|696.96|700.42|696.42|16
1613653550000|2021-02-18 13:05:50|700.9|696.9|700.83|696.83|700.91|696.91|700.76|696.76|15
1613653560000|2021-02-18 13:06:00|700.78|696.78|700.86|696.86|700.89|696.89|700.73|696.73|26
1613653570000|2021-02-18 13:06:10|700.85|696.85|700.82|696.82|700.94|696.94|700.8|696.8|24
1613653580000|2021-02-18 13:06:20|700.76|696.76|700.84|696.84|700.97|696.97|700.76|696.76|31
1613653590000|2021-02-18 13:06:30|700.82|696.82|700.92|696.92|700.92|696.92|700.82|696.82|23
1613653600000|2021-02-18 13:06:40|700.86|696.86|700.83|696.83|700.91|696.91|700.8|696.8|24
1613653610000|2021-02-18 13:06:50|700.81|696.81|700.81|696.81|700.85|696.85|700.79|696.79|11
1613653620000|2021-02-18 13:07:00|700.82|696.82|701.02|697.02|701.03|697.03|700.78|696.78|26
1613653630000|2021-02-18 13:07:10|701.03|697.03|701.11|697.11|701.18|697.18|701.02|697.02|22
1613653640000|2021-02-18 13:07:20|701.13|697.13|700.86|696.86|701.25|697.25|700.86|696.86|27
1613653650000|2021-02-18 13:07:30|700.87|696.87|701.15|697.15|701.15|697.15|700.87|696.87|17
1613653660000|2021-02-18 13:07:40|701.14|697.14|701.2|697.2|701.25|697.25|701.02|697.02|13
1613653670000|2021-02-18 13:07:50|701.19|697.19|701.51|697.51|701.51|697.51|701.19|697.19|10
1613653680000|2021-02-18 13:08:00|701.5|697.5|701.85|697.85|701.86|697.86|701.48|697.48|23
1613653690000|2021-02-18 13:08:10|701.87|697.87|701.9|697.9|702.17|698.17|701.87|697.87|26
1613653700000|2021-02-18 13:08:20|701.93|697.93|702.4|698.4|702.42|698.42|701.89|697.89|31
1613653710000|2021-02-18 13:08:30|702.39|698.39|702.58|698.58|702.58|698.58|702.38|698.38|13
1613653720000|2021-02-18 13:08:40|702.53|698.53|702.51|698.51|702.68|698.68|702.49|698.49|26
1613653730000|2021-02-18 13:08:50|702.53|698.53|702.56|698.56|702.57|698.57|702.53|698.53|25
1613653740000|2021-02-18 13:09:00|702.54|698.54|702.93|698.93|702.93|698.93|702.54|698.54|23
1613653750000|2021-02-18 13:09:10|702.94|698.94|702.98|698.98|702.98|698.98|702.94|698.94|8
1613653760000|2021-02-18 13:09:20|703|699|703.61|699.61|703.63|699.63|703|699|22
1613653770000|2021-02-18 13:09:30|703.62|699.62|704.37|700.37|704.37|700.37|703.62|699.62|16
1613653780000|2021-02-18 13:09:40|704.38|700.38|704.65|700.65|704.66|700.66|704.28|700.28|19
1613653790000|2021-02-18 13:09:50|704.59|700.59|703.99|699.99|704.61|700.61|703.84|699.84|31
1613653800000|2021-02-18 13:10:00|704.05|700.05|703.76|699.76|704.08|700.08|703.72|699.72|21
1613653810000|2021-02-18 13:10:10|703.79|699.79|703.79|699.79|703.81|699.81|703.75|699.75|16
1613653820000|2021-02-18 13:10:20|703.77|699.77|703.44|699.44|703.77|699.77|703.35|699.35|14
1613653830000|2021-02-18 13:10:30|703.53|699.53|703.69|699.69|703.69|699.69|703.31|699.31|34
1613653840000|2021-02-18 13:10:40|703.8|699.8|703.69|699.69|703.8|699.8|703.58|699.58|30
1613653850000|2021-02-18 13:10:50|703.65|699.65|703.31|699.31|703.68|699.68|703.25|699.25|29
1613653860000|2021-02-18 13:11:00|703.32|699.32|703.81|699.81|703.83|699.83|703.32|699.32|20
1613653870000|2021-02-18 13:11:10|703.79|699.79|703.81|699.81|703.84|699.84|703.79|699.79|16
1613653880000|2021-02-18 13:11:20|703.8|699.8|703.36|699.36|703.81|699.81|703.32|699.32|29
1613653890000|2021-02-18 13:11:30|703.3|699.3|703.7|699.7|703.73|699.73|703.28|699.28|25
1613653900000|2021-02-18 13:11:40|703.69|699.69|703.43|699.43|703.7|699.7|703.41|699.41|29
1613653910000|2021-02-18 13:11:50|703.48|699.48|703.5|699.5|703.5|699.5|703.43|699.43|25
1613653920000|2021-02-18 13:12:00|703.53|699.53|703.6|699.6|703.62|699.62|703.4|699.4|28
1613653930000|2021-02-18 13:12:10|703.59|699.59|703.68|699.68|703.71|699.71|703.55|699.55|27
1613653940000|2021-02-18 13:12:20|703.67|699.67|703.46|699.46|703.67|699.67|703.34|699.34|28
1613653950000|2021-02-18 13:12:30|703.43|699.43|703.43|699.43|703.45|699.45|703.34|699.34|19
1613653960000|2021-02-18 13:12:40|703.4|699.4|703.4|699.4|703.54|699.54|703.37|699.37|28
1613653970000|2021-02-18 13:12:50|703.43|699.43|703.43|699.43|703.44|699.44|703.36|699.36|19
1613653980000|2021-02-18 13:13:00|703.44|699.44|703.44|699.44|703.54|699.54|703.43|699.43|23
1613653990000|2021-02-18 13:13:10|703.45|699.45|703.57|699.57|703.62|699.62|703.45|699.45|26
1613654000000|2021-02-18 13:13:20|703.54|699.54|703.54|699.54|703.62|699.62|703.49|699.49|24
1613654010000|2021-02-18 13:13:30|703.49|699.49|703.45|699.45|703.55|699.55|703.44|699.44|21
1613654020000|2021-02-18 13:13:40|703.39|699.39|703.6|699.6|703.64|699.64|703.39|699.39|26
1613654030000|2021-02-18 13:13:50|703.58|699.58|703.69|699.69|703.69|699.69|703.51|699.51|24
1613654040000|2021-02-18 13:14:00|703.63|699.63|704.02|700.02|704.04|700.04|703.63|699.63|23
1613654050000|2021-02-18 13:14:10|704.01|700.01|704.1|700.1|704.1|700.1|703.92|699.92|13
1613654060000|2021-02-18 13:14:20|704.09|700.09|703.99|699.99|704.1|700.1|703.99|699.99|26
1613654070000|2021-02-18 13:14:30|703.96|699.96|704.05|700.05|704.11|700.11|703.93|699.93|26
1613654080000|2021-02-18 13:14:40|704.06|700.06|704.1|700.1|704.1|700.1|703.99|699.99|17
1613654090000|2021-02-18 13:14:50|704.17|700.17|704.26|700.26|704.34|700.34|704.12|700.12|14
1613654100000|2021-02-18 13:15:00|704.29|700.29|704.28|700.28|704.32|700.32|704.27|700.27|22
1613654110000|2021-02-18 13:15:10|704.31|700.31|704.35|700.35|704.38|700.38|704.28|700.28|27
1613654120000|2021-02-18 13:15:20|704.38|700.38|704.49|700.49|704.5|700.5|704.36|700.36|25
1613654130000|2021-02-18 13:15:30|704.51|700.51|704.5|700.5|704.62|700.62|704.5|700.5|23
1613654140000|2021-02-18 13:15:40|704.51|700.51|704.57|700.57|704.58|700.58|704.5|700.5|24
1613654150000|2021-02-18 13:15:50|704.58|700.58|704.46|700.46|704.58|700.58|704.39|700.39|18
1613654160000|2021-02-18 13:16:00|704.5|700.5|704.28|700.28|704.52|700.52|704.24|700.24|27
1613654170000|2021-02-18 13:16:10|704.27|700.27|704.75|700.75|704.75|700.75|704.19|700.19|17
1613654180000|2021-02-18 13:16:20|704.82|700.82|704.78|700.78|704.84|700.84|704.72|700.72|18
1613654190000|2021-02-18 13:16:30|704.77|700.77|704.76|700.76|704.78|700.78|704.74|700.74|16
1613654200000|2021-02-18 13:16:40|704.75|700.75|704.82|700.82|704.82|700.82|704.66|700.66|16
1613654210000|2021-02-18 13:16:50|704.87|700.87|704.42|700.42|704.87|700.87|704.4|700.4|18
1613654220000|2021-02-18 13:17:00|704.43|700.43|704.41|700.41|704.52|700.52|704.37|700.37|25
1613654230000|2021-02-18 13:17:10|704.4|700.4|704.74|700.74|704.78|700.78|704.4|700.4|17
1613654240000|2021-02-18 13:17:20|704.73|700.73|704.72|700.72|704.77|700.77|704.69|700.69|12
1613654250000|2021-02-18 13:17:30|704.74|700.74|705.04|701.04|705.05|701.05|704.74|700.74|11
1613654260000|2021-02-18 13:17:40|705.02|701.02|705.34|701.34|705.34|701.34|705.01|701.01|27
1613654270000|2021-02-18 13:17:50|705.3|701.3|705.55|701.55|705.55|701.55|705.22|701.22|17
1613654280000|2021-02-18 13:18:00|705.54|701.54|705.55|701.55|705.57|701.57|705.42|701.42|27
1613654290000|2021-02-18 13:18:10|705.59|701.59|705.58|701.58|705.59|701.59|705.58|701.58|6
1613654300000|2021-02-18 13:18:20|705.56|701.56|705.66|701.66|705.67|701.67|705.56|701.56|14
1613654310000|2021-02-18 13:18:30|705.65|701.65|705.32|701.32|705.68|701.68|705.1|701.1|30
1613654320000|2021-02-18 13:18:40|705.31|701.31|705.27|701.27|705.33|701.33|705.05|701.05|34
1613654330000|2021-02-18 13:18:50|705.29|701.29|705.21|701.21|705.33|701.33|704.99|700.99|30
1613654340000|2021-02-18 13:19:00|705.22|701.22|705.24|701.24|705.48|701.48|705.19|701.19|29
1613654350000|2021-02-18 13:19:10|705.26|701.26|705.34|701.34|705.44|701.44|705.24|701.24|21
1613654360000|2021-02-18 13:19:20|705.27|701.27|705.38|701.38|705.4|701.4|705.26|701.26|27
1613654370000|2021-02-18 13:19:30|705.39|701.39|705.46|701.46|705.52|701.52|705.21|701.21|26
1613654380000|2021-02-18 13:19:40|705.47|701.47|705.48|701.48|705.56|701.56|705.44|701.44|29
1613654390000|2021-02-18 13:19:50|705.51|701.51|705.47|701.47|705.57|701.57|705.44|701.44|25
1613654400000|2021-02-18 13:20:00|705.54|701.54|705.46|701.46|705.58|701.58|705.45|701.45|21
1613654410000|2021-02-18 13:20:10|705.45|701.45|705.65|701.65|705.66|701.66|705.43|701.43|22
1613654420000|2021-02-18 13:20:20|705.66|701.66|705.72|701.72|705.72|701.72|705.6|701.6|15
1613654430000|2021-02-18 13:20:30|705.76|701.76|705.97|701.97|705.97|701.97|705.69|701.69|23
1613654440000|2021-02-18 13:20:40|705.98|701.98|705.98|701.98|706|702|705.97|701.97|6
1613654450000|2021-02-18 13:20:50|705.99|701.99|705.97|701.97|705.99|701.99|705.97|701.97|2
1613654460000|2021-02-18 13:21:00|705.98|701.98|706.28|702.28|706.28|702.28|705.96|701.96|6
1613654470000|2021-02-18 13:21:10|706.31|702.31|706.62|702.62|706.7|702.7|706.31|702.31|12
1613654480000|2021-02-18 13:21:20|706.65|702.65|706.9|702.9|706.9|702.9|706.65|702.65|19
1613654490000|2021-02-18 13:21:30|706.92|702.92|707.29|703.29|707.29|703.29|706.91|702.91|19
1613654500000|2021-02-18 13:21:40|707.3|703.3|707.63|703.63|707.65|703.65|707.3|703.3|21
1613654510000|2021-02-18 13:21:50|707.64|703.64|707.76|703.76|707.77|703.77|707.63|703.63|9
1613654520000|2021-02-18 13:22:00|707.75|703.75|707.2|703.2|707.75|703.75|707.2|703.2|19
1613654530000|2021-02-18 13:22:10|707.24|703.24|707.61|703.61|707.64|703.64|707.21|703.21|21
1613654540000|2021-02-18 13:22:20|707.6|703.6|707.67|703.67|707.67|703.67|707.6|703.6|9
1613654550000|2021-02-18 13:22:30|707.66|703.66|707.71|703.71|707.71|703.71|707.66|703.66|7
1613654560000|2021-02-18 13:22:40|707.72|703.72|708|704|708|704|707.72|703.72|9
1613654570000|2021-02-18 13:22:50|708.01|704.01|708.21|704.21|708.21|704.21|707.93|703.93|16
1613654580000|2021-02-18 13:23:00|708.49|704.49|709.19|705.19|709.19|705.19|708.49|704.49|27
1613654590000|2021-02-18 13:23:10|709.32|705.32|707.79|703.79|709.36|705.36|707.7|703.7|26
1613654600000|2021-02-18 13:23:20|707.81|703.81|707.7|703.7|707.81|703.81|707.48|703.48|31
1613654610000|2021-02-18 13:23:30|707.71|703.71|707.88|703.88|707.96|703.96|707.54|703.54|30
1613654620000|2021-02-18 13:23:40|707.89|703.89|708.57|704.57|708.57|704.57|707.82|703.82|33
1613654630000|2021-02-18 13:23:50|708.58|704.58|709.22|705.22|709.22|705.22|708.58|704.58|39
1613654640000|2021-02-18 13:24:00|709.41|705.41|709.21|705.21|709.42|705.42|709.21|705.21|18
1613654650000|2021-02-18 13:24:10|709.2|705.2|708.58|704.58|709.2|705.2|708.54|704.54|27
1613654660000|2021-02-18 13:24:20|708.53|704.53|708.67|704.67|708.7|704.7|708.52|704.52|29
1613654670000|2021-02-18 13:24:30|708.61|704.61|708.88|704.88|709|705|708.59|704.59|26
1613654680000|2021-02-18 13:24:40|708.87|704.87|708.99|704.99|708.99|704.99|708.83|704.83|22
1613654690000|2021-02-18 13:24:50|708.92|704.92|708.34|704.34|709.01|705.01|708.33|704.33|23
1613654700000|2021-02-18 13:25:00|708.16|704.16|707.82|703.82|708.45|704.45|707.79|703.79|27
1613654710000|2021-02-18 13:25:10|707.83|703.83|707.84|703.84|708.1|704.1|707.78|703.78|26
1613654720000|2021-02-18 13:25:20|707.85|703.85|707.61|703.61|707.85|703.85|707.41|703.41|21
1613654730000|2021-02-18 13:25:30|707.65|703.65|707.59|703.59|707.66|703.66|707.48|703.48|16
1613654740000|2021-02-18 13:25:40|707.6|703.6|707.73|703.73|707.89|703.89|707.49|703.49|20
1613654750000|2021-02-18 13:25:50|707.78|703.78|708.35|704.35|708.42|704.42|707.74|703.74|18
1613654760000|2021-02-18 13:26:00|708.34|704.34|707.8|703.8|708.43|704.43|707.67|703.67|31
1613654770000|2021-02-18 13:26:10|707.69|703.69|707.56|703.56|707.85|703.85|707.55|703.55|29
1613654780000|2021-02-18 13:26:20|707.55|703.55|707.85|703.85|707.87|703.87|707.54|703.54|26
1613654790000|2021-02-18 13:26:30|707.88|703.88|707.87|703.87|707.91|703.91|707.83|703.83|29
1613654800000|2021-02-18 13:26:40|707.91|703.91|707.37|703.37|707.91|703.91|707.31|703.31|25
1613654810000|2021-02-18 13:26:50|707.45|703.45|707.54|703.54|707.86|703.86|707.45|703.45|13
1613654820000|2021-02-18 13:27:00|707.51|703.51|707.26|703.26|707.51|703.51|706.71|702.71|36
1613654830000|2021-02-18 13:27:10|707.21|703.21|707.42|703.42|707.47|703.47|707.21|703.21|29
1613654840000|2021-02-18 13:27:20|707.44|703.44|707.86|703.86|707.92|703.92|707.42|703.42|29
1613654850000|2021-02-18 13:27:30|707.96|703.96|707.64|703.64|707.96|703.96|707.64|703.64|22
1613654860000|2021-02-18 13:27:40|707.63|703.63|707.59|703.59|707.67|703.67|707.53|703.53|23
1613654870000|2021-02-18 13:27:50|707.56|703.56|707.64|703.64|707.75|703.75|707.35|703.35|33
1613654880000|2021-02-18 13:28:00|707.62|703.62|707.22|703.22|707.62|703.62|707.17|703.17|32
1613654890000|2021-02-18 13:28:10|707.2|703.2|707.08|703.08|707.24|703.24|707.03|703.03|24
1613654900000|2021-02-18 13:28:20|706.91|702.91|706.65|702.65|706.91|702.91|706.18|702.18|31
1613654910000|2021-02-18 13:28:30|706.64|702.64|707.25|703.25|707.25|703.25|706.63|702.63|30
1613654920000|2021-02-18 13:28:40|707.22|703.22|707.96|703.96|707.97|703.97|707.2|703.2|26
1613654930000|2021-02-18 13:28:50|707.95|703.95|707.67|703.67|707.95|703.95|707.67|703.67|20
1613654940000|2021-02-18 13:29:00|707.65|703.65|707.57|703.57|707.65|703.65|707.42|703.42|29
1613654950000|2021-02-18 13:29:10|707.55|703.55|707.92|703.92|707.92|703.92|707.53|703.53|30
1613654960000|2021-02-18 13:29:20|707.94|703.94|708.29|704.29|708.29|704.29|707.92|703.92|24
1613654970000|2021-02-18 13:29:30|708.28|704.28|708.23|704.23|708.38|704.38|708.17|704.17|24
1613654980000|2021-02-18 13:29:40|708.24|704.24|707.9|703.9|708.25|704.25|707.9|703.9|23
1613654990000|2021-02-18 13:29:50|707.95|703.95|708.09|704.09|708.11|704.11|707.86|703.86|24
1613655000000|2021-02-18 13:30:00|708.08|704.08|708.4|704.4|708.5|704.5|708.07|704.07|24
1613655010000|2021-02-18 13:30:10|708.38|704.38|708.61|704.61|708.63|704.63|708.38|704.38|17
1613655020000|2021-02-18 13:30:20|708.59|704.59|708.35|704.35|708.59|704.59|708.35|704.35|19
1613655030000|2021-02-18 13:30:30|708.34|704.34|708.17|704.17|708.34|704.34|708.14|704.14|29
1613655040000|2021-02-18 13:30:40|708.14|704.14|708.1|704.1|708.17|704.17|708.1|704.1|12
1613655050000|2021-02-18 13:30:50|708.09|704.09|708.12|704.12|708.23|704.23|708.07|704.07|18
1613655060000|2021-02-18 13:31:00|708.1|704.1|707.77|703.77|708.12|704.12|707.73|703.73|21
1613655070000|2021-02-18 13:31:10|707.74|703.74|708.23|704.23|708.34|704.34|707.74|703.74|23
1613655080000|2021-02-18 13:31:20|708.21|704.21|708.24|704.24|708.25|704.25|707.94|703.94|23
1613655090000|2021-02-18 13:31:30|708.25|704.25|708.34|704.34|708.6|704.6|708.25|704.25|25
1613655100000|2021-02-18 13:31:40|708.33|704.33|708.56|704.56|708.56|704.56|708.33|704.33|11
1613655110000|2021-02-18 13:31:50|708.59|704.59|708.59|704.59|708.59|704.59|708.58|704.58|3
1613655120000|2021-02-18 13:32:00|708.66|704.66|708.63|704.63|708.84|704.84|708.53|704.53|23
1613655130000|2021-02-18 13:32:10|708.69|704.69|708.82|704.82|708.82|704.82|708.69|704.69|14
1613655140000|2021-02-18 13:32:20|708.83|704.83|709.01|705.01|709.05|705.05|708.82|704.82|17
1613655150000|2021-02-18 13:32:30|709.03|705.03|709.66|705.66|709.66|705.66|709.03|705.03|21
1613655160000|2021-02-18 13:32:40|709.65|705.65|709.94|705.94|709.96|705.96|709.65|705.65|15
1613655170000|2021-02-18 13:32:50|709.96|705.96|710.25|706.25|710.25|706.25|709.96|705.96|21
1613655180000|2021-02-18 13:33:00|710.26|706.26|710.42|706.42|710.6|706.6|710.22|706.22|14
1613655190000|2021-02-18 13:33:10|710.38|706.38|711|707|711|707|710.37|706.37|18
1613655200000|2021-02-18 13:33:20|711.02|707.02|711.4|707.4|711.4|707.4|711.02|707.02|18
1613655210000|2021-02-18 13:33:30|711.43|707.43|711.77|707.77|711.81|707.81|711.24|707.24|21
1613655220000|2021-02-18 13:33:40|711.75|707.75|711.89|707.89|711.9|707.9|711.65|707.65|23
1613655230000|2021-02-18 13:33:50|711.87|707.87|711.78|707.78|711.87|707.87|711.63|707.63|28
1613655240000|2021-02-18 13:34:00|711.77|707.77|711.83|707.83|711.83|707.83|711.75|707.75|18
1613655250000|2021-02-18 13:34:10|711.8|707.8|711.59|707.59|711.96|707.96|711.26|707.26|27
1613655260000|2021-02-18 13:34:20|711.31|707.31|711.49|707.49|711.61|707.61|711.31|707.31|33
1613655270000|2021-02-18 13:34:30|711.43|707.43|710.95|706.95|711.43|707.43|710.78|706.78|34
1613655280000|2021-02-18 13:34:40|710.86|706.86|711.28|707.28|711.29|707.29|710.61|706.61|26
1613655290000|2021-02-18 13:34:50|711.27|707.27|711.12|707.12|711.27|707.27|711.1|707.1|22
1613655300000|2021-02-18 13:35:00|711.11|707.11|710.99|706.99|711.15|707.15|710.96|706.96|25
1613655310000|2021-02-18 13:35:10|710.96|706.96|711|707|711.18|707.18|710.79|706.79|35
1613655320000|2021-02-18 13:35:20|710.99|706.99|710.66|706.66|711.02|707.02|710.66|706.66|35
1613655330000|2021-02-18 13:35:30|710.67|706.67|710.58|706.58|710.77|706.77|710.55|706.55|24
1613655340000|2021-02-18 13:35:40|710.86|706.86|711.07|707.07|711.18|707.18|710.86|706.86|22
1613655350000|2021-02-18 13:35:50|711.08|707.08|710.99|706.99|711.08|707.08|710.96|706.96|24
1613655360000|2021-02-18 13:36:00|710.98|706.98|711.93|707.93|711.96|707.96|710.94|706.94|23
1613655370000|2021-02-18 13:36:10|711.92|707.92|711.92|707.92|711.92|707.92|711.69|707.69|20
1613655380000|2021-02-18 13:36:20|711.9|707.9|712.13|708.13|712.18|708.18|711.9|707.9|25
1613655390000|2021-02-18 13:36:30|712.11|708.11|712.15|708.15|712.18|708.18|711.99|707.99|19
1613655400000|2021-02-18 13:36:40|712.16|708.16|712.05|708.05|712.31|708.31|712.05|708.05|24
1613655410000|2021-02-18 13:36:50|712.04|708.04|713.18|709.18|713.34|709.34|712.04|708.04|29
1613655420000|2021-02-18 13:37:00|713.21|709.21|713.5|709.5|713.57|709.57|713.21|709.21|17
1613655430000|2021-02-18 13:37:10|713.47|709.47|712.99|708.99|713.48|709.48|712.99|708.99|27
1613655440000|2021-02-18 13:37:20|713.01|709.01|712.31|708.31|713.02|709.02|712.31|708.31|34
1613655450000|2021-02-18 13:37:30|712.27|708.27|712.49|708.49|712.49|708.49|712.27|708.27|19
1613655460000|2021-02-18 13:37:40|712.53|708.53|713.2|709.2|713.22|709.22|712.53|708.53|24
1613655470000|2021-02-18 13:37:50|713.18|709.18|713.57|709.57|713.57|709.57|713.17|709.17|21
1613655480000|2021-02-18 13:38:00|713.72|709.72|713.12|709.12|713.77|709.77|713.1|709.1|28
1613655490000|2021-02-18 13:38:10|713.1|709.1|713|709|713.1|709.1|712.93|708.93|23
1613655500000|2021-02-18 13:38:20|712.99|708.99|713.01|709.01|713.03|709.03|712.94|708.94|14
1613655510000|2021-02-18 13:38:30|713.03|709.03|713.66|709.66|713.66|709.66|713.03|709.03|19
1613655520000|2021-02-18 13:38:40|713.67|709.67|713.53|709.53|713.69|709.69|713.53|709.53|22
1613655530000|2021-02-18 13:38:50|713.54|709.54|713.02|709.02|713.54|709.54|713.02|709.02|15
1613655540000|2021-02-18 13:39:00|713.04|709.04|713.17|709.17|713.27|709.27|713|709|24
1613655550000|2021-02-18 13:39:10|713.16|709.16|713.13|709.13|713.3|709.3|713.13|709.13|26
1613655560000|2021-02-18 13:39:20|713.11|709.11|713.23|709.23|713.27|709.27|713.07|709.07|22
1613655570000|2021-02-18 13:39:30|713.24|709.24|713.25|709.25|713.27|709.27|713.23|709.23|9
1613655580000|2021-02-18 13:39:40|713.2|709.2|713.16|709.16|713.26|709.26|713.01|709.01|19
1613655590000|2021-02-18 13:39:50|713.14|709.14|713.12|709.12|713.16|709.16|713.09|709.09|21
1613655600000|2021-02-18 13:40:00|713.14|709.14|713.05|709.05|713.14|709.14|713.01|709.01|24
1613655610000|2021-02-18 13:40:10|713.04|709.04|713|709|713.13|709.13|713|709|17
1613655620000|2021-02-18 13:40:20|713.01|709.01|712.24|708.24|713.02|709.02|712.24|708.24|24
1613655630000|2021-02-18 13:40:30|712.05|708.05|711.96|707.96|712.26|708.26|711.87|707.87|32
1613655640000|2021-02-18 13:40:40|711.93|707.93|712.08|708.08|712.08|708.08|711.83|707.83|25
1613655650000|2021-02-18 13:40:50|712.07|708.07|711.86|707.86|712.1|708.1|711.81|707.81|32
1613655660000|2021-02-18 13:41:00|711.85|707.85|711.67|707.67|712.03|708.03|711.67|707.67|32
1613655670000|2021-02-18 13:41:10|711.66|707.66|711.51|707.51|711.77|707.77|711.39|707.39|22
1613655680000|2021-02-18 13:41:20|711.52|707.52|712.04|708.04|712.18|708.18|711.49|707.49|21
1613655690000|2021-02-18 13:41:30|712.05|708.05|711.93|707.93|712.09|708.09|711.93|707.93|10
1613655700000|2021-02-18 13:41:40|711.92|707.92|711.4|707.4|711.93|707.93|711.37|707.37|23
1613655710000|2021-02-18 13:41:50|711.37|707.37|711.48|707.48|711.48|707.48|711.35|707.35|29
1613655720000|2021-02-18 13:42:00|711.47|707.47|711.45|707.45|711.47|707.47|711.24|707.24|22
1613655730000|2021-02-18 13:42:10|711.43|707.43|711.21|707.21|711.43|707.43|711.13|707.13|32
1613655740000|2021-02-18 13:42:20|711.19|707.19|711.27|707.27|711.55|707.55|711.19|707.19|24
1613655750000|2021-02-18 13:42:30|711.28|707.28|711.08|707.08|711.28|707.28|711.08|707.08|18
1613655760000|2021-02-18 13:42:40|711.09|707.09|711.41|707.41|711.48|707.48|711.07|707.07|19
1613655770000|2021-02-18 13:42:50|711.42|707.42|711.59|707.59|711.59|707.59|711.29|707.29|30
1613655780000|2021-02-18 13:43:00|711.57|707.57|711.59|707.59|711.74|707.74|711.54|707.54|19
1613655790000|2021-02-18 13:43:10|711.58|707.58|711.38|707.38|711.63|707.63|711.38|707.38|23
1613655800000|2021-02-18 13:43:20|711.39|707.39|711.83|707.83|712.2|708.2|711.39|707.39|27
1613655810000|2021-02-18 13:43:30|711.82|707.82|711.76|707.76|711.82|707.82|711.64|707.64|24
1613655820000|2021-02-18 13:43:40|711.8|707.8|711.71|707.71|711.85|707.85|711.7|707.7|23
1613655830000|2021-02-18 13:43:50|711.7|707.7|711.68|707.68|711.71|707.71|711.67|707.67|11
1613655840000|2021-02-18 13:44:00|711.66|707.66|711.87|707.87|711.87|707.87|711.34|707.34|28
1613655850000|2021-02-18 13:44:10|711.81|707.81|711.81|707.81|711.91|707.91|711.64|707.64|20
1613655860000|2021-02-18 13:44:20|711.82|707.82|711.89|707.89|711.98|707.98|711.8|707.8|19
1613655870000|2021-02-18 13:44:30|711.9|707.9|711.67|707.67|711.93|707.93|711.67|707.67|22
1613655880000|2021-02-18 13:44:40|711.66|707.66|711.64|707.64|711.66|707.66|711.62|707.62|10
1613655890000|2021-02-18 13:44:50|711.59|707.59|711.29|707.29|711.59|707.59|711.28|707.28|23
1613655900000|2021-02-18 13:45:00|711.23|707.23|711.67|707.67|711.67|707.67|711.23|707.23|24
1613655910000|2021-02-18 13:45:10|711.65|707.65|711.8|707.8|711.82|707.82|711.65|707.65|17
1613655920000|2021-02-18 13:45:20|711.79|707.79|711.96|707.96|712.18|708.18|711.79|707.79|27
1613655930000|2021-02-18 13:45:30|711.95|707.95|712.14|708.14|712.2|708.2|711.76|707.76|30
1613655940000|2021-02-18 13:45:40|712.13|708.13|712.02|708.02|712.17|708.17|712.02|708.02|32
1613655950000|2021-02-18 13:45:50|712.05|708.05|712.15|708.15|712.15|708.15|712|708|17
1613655960000|2021-02-18 13:46:00|712.12|708.12|712.33|708.33|712.47|708.47|712.11|708.11|34
1613655970000|2021-02-18 13:46:10|712.32|708.32|712.45|708.45|712.54|708.54|712.28|708.28|34
1613655980000|2021-02-18 13:46:20|712.44|708.44|712.57|708.57|712.59|708.59|712.43|708.43|19
1613655990000|2021-02-18 13:46:30|712.58|708.58|712.81|708.81|712.91|708.91|712.57|708.57|15
1613656000000|2021-02-18 13:46:40|712.9|708.9|713.12|709.12|713.13|709.13|712.9|708.9|27
1613656010000|2021-02-18 13:46:50|713.11|709.11|713.28|709.28|713.3|709.3|713.11|709.11|15
1613656020000|2021-02-18 13:47:00|713.27|709.27|713.08|709.08|713.28|709.28|712.84|708.84|18
1613656030000|2021-02-18 13:47:10|713.05|709.05|712.89|708.89|713.05|709.05|712.84|708.84|21
1613656040000|2021-02-18 13:47:20|712.76|708.76|712.61|708.61|712.76|708.76|712.61|708.61|29
1613656050000|2021-02-18 13:47:30|712.62|708.62|712.55|708.55|712.67|708.67|712.51|708.51|23
1613656060000|2021-02-18 13:47:40|712.53|708.53|712.56|708.56|712.6|708.6|712.52|708.52|23
1613656070000|2021-02-18 13:47:50|712.6|708.6|711.92|707.92|712.71|708.71|711.92|707.92|29
1613656080000|2021-02-18 13:48:00|711.91|707.91|711.56|707.56|711.91|707.91|711.52|707.52|28
1613656090000|2021-02-18 13:48:10|711.58|707.58|711.66|707.66|711.66|707.66|711.57|707.57|20
1613656100000|2021-02-18 13:48:20|711.67|707.67|711.75|707.75|711.81|707.81|711.56|707.56|28
1613656110000|2021-02-18 13:48:30|711.65|707.65|711.73|707.73|711.9|707.9|711.65|707.65|25
1613656120000|2021-02-18 13:48:40|711.81|707.81|711.47|707.47|711.87|707.87|711.47|707.47|29
1613656130000|2021-02-18 13:48:50|711.44|707.44|710.98|706.98|711.44|707.44|710.98|706.98|20
1613656140000|2021-02-18 13:49:00|710.93|706.93|710.9|706.9|710.93|706.93|710.64|706.64|32
1613656150000|2021-02-18 13:49:10|710.89|706.89|711.52|707.52|711.54|707.54|710.89|706.89|22
1613656160000|2021-02-18 13:49:20|711.53|707.53|711.52|707.52|711.55|707.55|711.37|707.37|22
1613656170000|2021-02-18 13:49:30|711.51|707.51|711.94|707.94|711.95|707.95|711.36|707.36|26
1613656180000|2021-02-18 13:49:40|711.95|707.95|712.06|708.06|712.21|708.21|711.92|707.92|33
1613656190000|2021-02-18 13:49:50|712.01|708.01|712.19|708.19|712.28|708.28|712.01|708.01|23
1613656200000|2021-02-18 13:50:00|712.24|708.24|712.37|708.37|712.39|708.39|712.14|708.14|21
1613656210000|2021-02-18 13:50:10|712.35|708.35|712.27|708.27|712.39|708.39|712.19|708.19|22
1613656220000|2021-02-18 13:50:20|712.32|708.32|712.08|708.08|712.32|708.32|711.83|707.83|29
1613656230000|2021-02-18 13:50:30|712.07|708.07|711.89|707.89|712.21|708.21|711.71|707.71|21
1613656240000|2021-02-18 13:50:40|711.88|707.88|711.85|707.85|711.89|707.89|711.76|707.76|16
1613656250000|2021-02-18 13:50:50|711.83|707.83|711.78|707.78|711.94|707.94|711.65|707.65|18
1613656260000|2021-02-18 13:51:00|711.82|707.82|711.58|707.58|711.82|707.82|711.56|707.56|29
1613656270000|2021-02-18 13:51:10|711.56|707.56|711.1|707.1|711.58|707.58|711.05|707.05|23
1613656280000|2021-02-18 13:51:20|711|707|711.35|707.35|711.35|707.35|710.93|706.93|27
1613656290000|2021-02-18 13:51:30|711.31|707.31|711.65|707.65|711.68|707.68|711.31|707.31|32
1613656300000|2021-02-18 13:51:40|711.64|707.64|711.55|707.55|711.7|707.7|711.55|707.55|21
1613656310000|2021-02-18 13:51:50|711.54|707.54|711.54|707.54|711.57|707.57|711.54|707.54|20
1613656320000|2021-02-18 13:52:00|711.55|707.55|712.04|708.04|712.07|708.07|711.55|707.55|24
1613656330000|2021-02-18 13:52:10|712.05|708.05|711.84|707.84|712.05|708.05|711.8|707.8|21
1613656340000|2021-02-18 13:52:20|711.85|707.85|711.92|707.92|711.93|707.93|711.84|707.84|15
1613656350000|2021-02-18 13:52:30|711.9|707.9|711.84|707.84|711.92|707.92|711.76|707.76|18
1613656360000|2021-02-18 13:52:40|711.83|707.83|711.84|707.84|711.85|707.85|711.78|707.78|13
1613656370000|2021-02-18 13:52:50|711.79|707.79|711.84|707.84|711.85|707.85|711.78|707.78|19
1613656380000|2021-02-18 13:53:00|711.85|707.85|711.94|707.94|712.1|708.1|711.82|707.82|26
1613656390000|2021-02-18 13:53:10|711.9|707.9|712.02|708.02|712.06|708.06|711.72|707.72|29
1613656400000|2021-02-18 13:53:20|712.13|708.13|712.27|708.27|712.28|708.28|711.99|707.99|22
1613656410000|2021-02-18 13:53:30|712.28|708.28|712.32|708.32|712.32|708.32|712.25|708.25|22
1613656420000|2021-02-18 13:53:40|712.23|708.23|712.27|708.27|712.37|708.37|712.23|708.23|23
1613656430000|2021-02-18 13:53:50|712.3|708.3|712.6|708.6|712.62|708.62|712.26|708.26|12
1613656440000|2021-02-18 13:54:00|712.59|708.59|712.78|708.78|712.78|708.78|712.59|708.59|13
1613656450000|2021-02-18 13:54:10|712.9|708.9|713.03|709.03|713.03|709.03|712.87|708.87|18
1613656460000|2021-02-18 13:54:20|713.04|709.04|713.35|709.35|713.37|709.37|713.04|709.04|19
1613656470000|2021-02-18 13:54:30|713.33|709.33|713.35|709.35|713.37|709.37|713.25|709.25|18
1613656480000|2021-02-18 13:54:40|713.37|709.37|713.09|709.09|713.37|709.37|712.9|708.9|28
1613656490000|2021-02-18 13:54:50|713.27|709.27|713.31|709.31|713.37|709.37|713.09|709.09|22
1613656500000|2021-02-18 13:55:00|713.3|709.3|712.97|708.97|713.31|709.31|712.79|708.79|26
1613656510000|2021-02-18 13:55:10|712.93|708.93|712.95|708.95|713.11|709.11|712.89|708.89|21
1613656520000|2021-02-18 13:55:20|712.94|708.94|712.56|708.56|712.94|708.94|712.53|708.53|29
1613656530000|2021-02-18 13:55:30|712.49|708.49|712.23|708.23|712.55|708.55|712.15|708.15|19
1613656540000|2021-02-18 13:55:40|712.22|708.22|712.38|708.38|712.5|708.5|712.22|708.22|28
1613656550000|2021-02-18 13:55:50|712.4|708.4|712.15|708.15|712.4|708.4|712.15|708.15|17
1613656560000|2021-02-18 13:56:00|712.13|708.13|712.12|708.12|712.14|708.14|712.06|708.06|18
1613656570000|2021-02-18 13:56:10|712.11|708.11|712.1|708.1|712.11|708.11|712.04|708.04|14
1613656580000|2021-02-18 13:56:20|712.14|708.14|711.74|707.74|712.15|708.15|711.74|707.74|21
1613656590000|2021-02-18 13:56:30|711.76|707.76|712.16|708.16|712.16|708.16|711.75|707.75|20
1613656600000|2021-02-18 13:56:40|712.18|708.18|712.43|708.43|712.5|708.5|712.18|708.18|26
1613656610000|2021-02-18 13:56:50|712.47|708.47|712.32|708.32|712.66|708.66|712.31|708.31|20
1613656620000|2021-02-18 13:57:00|712.27|708.27|712.26|708.26|712.27|708.27|712.21|708.21|11
1613656630000|2021-02-18 13:57:10|712.28|708.28|712.25|708.25|712.3|708.3|712.21|708.21|25
1613656640000|2021-02-18 13:57:20|712.26|708.26|712.39|708.39|712.53|708.53|712.24|708.24|18
1613656650000|2021-02-18 13:57:30|712.4|708.4|712.4|708.4|712.43|708.43|712.37|708.37|19
1613656660000|2021-02-18 13:57:40|712.39|708.39|712.1|708.1|712.42|708.42|711.99|707.99|26
1613656670000|2021-02-18 13:57:50|712.12|708.12|712.12|708.12|712.17|708.17|712.01|708.01|19
1613656680000|2021-02-18 13:58:00|712.14|708.14|712.03|708.03|712.17|708.17|712.03|708.03|21
1613656690000|2021-02-18 13:58:10|712|708|711.96|707.96|712.05|708.05|711.93|707.93|28
1613656700000|2021-02-18 13:58:20|711.94|707.94|711.59|707.59|711.97|707.97|711.42|707.42|30
1613656710000|2021-02-18 13:58:30|711.55|707.55|711.42|707.42|711.66|707.66|711.42|707.42|23
1613656720000|2021-02-18 13:58:40|711.4|707.4|711.59|707.59|711.7|707.7|711.4|707.4|21
1613656730000|2021-02-18 13:58:50|711.58|707.58|711.6|707.6|711.64|707.64|711.55|707.55|21
1613656740000|2021-02-18 13:59:00|711.59|707.59|711.7|707.7|711.7|707.7|711.59|707.59|13
1613656750000|2021-02-18 13:59:10|711.65|707.65|711.36|707.36|711.67|707.67|711.26|707.26|21
1613656760000|2021-02-18 13:59:20|711.33|707.33|711.35|707.35|711.41|707.41|711.25|707.25|18
1613656770000|2021-02-18 13:59:30|711.37|707.37|711.49|707.49|711.57|707.57|711.35|707.35|16
1613656780000|2021-02-18 13:59:40|711.45|707.45|711.56|707.56|711.59|707.59|711.45|707.45|15
1613656790000|2021-02-18 13:59:50|711.55|707.55|711.44|707.44|711.55|707.55|711.44|707.44|13
1613656800000|2021-02-18 14:00:00|711.45|707.45|711.47|707.47|711.51|707.51|711.43|707.43|14
1613656810000|2021-02-18 14:00:10|711.46|707.46|711.05|707.05|711.46|707.46|711.05|707.05|22
1613656820000|2021-02-18 14:00:20|711.02|707.02|711.07|707.07|711.07|707.07|710.97|706.97|15
1613656830000|2021-02-18 14:00:30|711.05|707.05|710.99|706.99|711.07|707.07|710.99|706.99|14
1613656840000|2021-02-18 14:00:40|711|707|710.8|706.8|711.13|707.13|710.79|706.79|24
1613656850000|2021-02-18 14:00:50|710.81|706.81|710.73|706.73|710.81|706.81|710.73|706.73|11
1613656860000|2021-02-18 14:01:00|710.72|706.72|710.58|706.58|710.72|706.72|710.58|706.58|24
1613656870000|2021-02-18 14:01:10|710.61|706.61|710.5|706.5|710.64|706.64|710.48|706.48|29
1613656880000|2021-02-18 14:01:20|710.52|706.52|710.51|706.51|710.53|706.53|710.47|706.47|22
1613656890000|2021-02-18 14:01:30|710.52|706.52|710.83|706.83|710.84|706.84|710.47|706.47|15
1613656900000|2021-02-18 14:01:40|710.82|706.82|711.09|707.09|711.14|707.14|710.82|706.82|21
1613656910000|2021-02-18 14:01:50|711.08|707.08|711.43|707.43|711.49|707.49|711.07|707.07|17
1613656920000|2021-02-18 14:02:00|711.42|707.42|711|707|711.43|707.43|710.92|706.92|22
1613656930000|2021-02-18 14:02:10|711.01|707.01|711.5|707.5|711.5|707.5|711.01|707.01|23
1613656940000|2021-02-18 14:02:20|711.52|707.52|711.87|707.87|711.98|707.98|711.52|707.52|27
1613656950000|2021-02-18 14:02:30|711.88|707.88|711.82|707.82|711.94|707.94|711.82|707.82|27
1613656960000|2021-02-18 14:02:40|711.81|707.81|711.45|707.45|711.81|707.81|711.41|707.41|25
1613656970000|2021-02-18 14:02:50|711.46|707.46|711.6|707.6|711.62|707.62|711.46|707.46|13
1613656980000|2021-02-18 14:03:00|711.58|707.58|711.49|707.49|711.58|707.58|711.47|707.47|21
1613656990000|2021-02-18 14:03:10|711.48|707.48|711.29|707.29|711.49|707.49|711.28|707.28|26
1613657000000|2021-02-18 14:03:20|711.31|707.31|711.23|707.23|711.31|707.31|711.14|707.14|19
1613657010000|2021-02-18 14:03:30|711.24|707.24|711.21|707.21|711.24|707.24|711.1|707.1|22
1613657020000|2021-02-18 14:03:40|711.19|707.19|711.39|707.39|711.46|707.46|711.08|707.08|22
1613657030000|2021-02-18 14:03:50|711.4|707.4|711.69|707.69|711.69|707.69|711.4|707.4|20
1613657040000|2021-02-18 14:04:00|711.74|707.74|711.7|707.7|711.78|707.78|711.7|707.7|14
1613657050000|2021-02-18 14:04:10|711.71|707.71|711.69|707.69|711.72|707.72|711.69|707.69|8
1613657060000|2021-02-18 14:04:20|711.7|707.7|711.72|707.72|711.72|707.72|711.67|707.67|11
1613657070000|2021-02-18 14:04:30|711.74|707.74|711.47|707.47|711.8|707.8|711.47|707.47|19
1613657080000|2021-02-18 14:04:40|711.45|707.45|711.44|707.44|711.45|707.45|711.42|707.42|10
1613657090000|2021-02-18 14:04:50|711.45|707.45|711.5|707.5|711.55|707.55|711.44|707.44|22
1613657100000|2021-02-18 14:05:00|711.49|707.49|711.47|707.47|711.5|707.5|711.47|707.47|8
1613657110000|2021-02-18 14:05:10|711.46|707.46|711.02|707.02|711.47|707.47|710.98|706.98|20
1613657120000|2021-02-18 14:05:20|711.01|707.01|711.55|707.55|711.55|707.55|710.98|706.98|13
1613657130000|2021-02-18 14:05:30|711.56|707.56|711.72|707.72|711.74|707.74|711.56|707.56|8
1613657140000|2021-02-18 14:05:40|711.68|707.68|711.68|707.68|711.69|707.69|711.68|707.68|3
1613657150000|2021-02-18 14:05:50|711.69|707.69|711.34|707.34|711.69|707.69|711.26|707.26|18
1613657160000|2021-02-18 14:06:00|711.38|707.38|711.29|707.29|711.38|707.38|711.24|707.24|22
1613657170000|2021-02-18 14:06:10|711.27|707.27|710.97|706.97|711.3|707.3|710.97|706.97|33
1613657180000|2021-02-18 14:06:20|710.98|706.98|711.02|707.02|711.22|707.22|710.89|706.89|29
1613657190000|2021-02-18 14:06:30|711.01|707.01|710.93|706.93|711.01|707.01|710.91|706.91|24
1613657200000|2021-02-18 14:06:40|710.91|706.91|710.65|706.65|710.92|706.92|710.63|706.63|29
1613657210000|2021-02-18 14:06:50|710.73|706.73|710.7|706.7|710.8|706.8|710.6|706.6|30
1613657220000|2021-02-18 14:07:00|710.81|706.81|709.77|705.77|710.81|706.81|709.77|705.77|31
1613657230000|2021-02-18 14:07:10|709.76|705.76|709.58|705.58|709.87|705.87|709.54|705.54|32
1613657240000|2021-02-18 14:07:20|709.59|705.59|709.49|705.49|709.81|705.81|709.48|705.48|32
1613657250000|2021-02-18 14:07:30|709.51|705.51|709.51|705.51|709.68|705.68|709.47|705.47|36
1613657260000|2021-02-18 14:07:40|709.5|705.5|709.44|705.44|709.55|705.55|709.43|705.43|22
1613657270000|2021-02-18 14:07:50|709.43|705.43|709.36|705.36|709.46|705.46|709.36|705.36|27
1613657280000|2021-02-18 14:08:00|709.35|705.35|709.29|705.29|709.35|705.35|709.28|705.28|23
1613657290000|2021-02-18 14:08:10|709.21|705.21|709.16|705.16|709.27|705.27|709.02|705.02|21
1613657300000|2021-02-18 14:08:20|709.17|705.17|709.32|705.32|709.32|705.32|709.16|705.16|29
1613657310000|2021-02-18 14:08:30|709.31|705.31|709.65|705.65|709.65|705.65|709.31|705.31|24
1613657320000|2021-02-18 14:08:40|709.66|705.66|709.77|705.77|709.8|705.8|709.66|705.66|16
1613657330000|2021-02-18 14:08:50|709.78|705.78|709.97|705.97|709.97|705.97|709.78|705.78|14
1613657340000|2021-02-18 14:09:00|709.98|705.98|709.81|705.81|709.98|705.98|709.73|705.73|23
1613657350000|2021-02-18 14:09:10|709.93|705.93|709.56|705.56|709.93|705.93|709.48|705.48|18
1613657360000|2021-02-18 14:09:20|709.54|705.54|709.69|705.69|709.71|705.71|709.39|705.39|28
1613657370000|2021-02-18 14:09:30|709.68|705.68|709.72|705.72|709.75|705.75|709.65|705.65|9
1613657380000|2021-02-18 14:09:40|709.71|705.71|709.66|705.66|709.71|705.71|709.64|705.64|18
1613657390000|2021-02-18 14:09:50|709.65|705.65|709.6|705.6|709.68|705.68|709.6|705.6|16
1613657400000|2021-02-18 14:10:00|709.62|705.62|709.41|705.41|709.63|705.63|709.26|705.26|26
1613657410000|2021-02-18 14:10:10|709.4|705.4|709.38|705.38|709.43|705.43|709.38|705.38|23
1613657420000|2021-02-18 14:10:20|709.37|705.37|709.49|705.49|709.5|705.5|709.37|705.37|25
1613657430000|2021-02-18 14:10:30|709.53|705.53|709.54|705.54|709.58|705.58|709.48|705.48|20
1613657440000|2021-02-18 14:10:40|709.53|705.53|709.52|705.52|709.55|705.55|709.47|705.47|24
1613657450000|2021-02-18 14:10:50|709.51|705.51|709.55|705.55|709.64|705.64|709.51|705.51|21
1613657460000|2021-02-18 14:11:00|709.56|705.56|709.59|705.59|709.61|705.61|709.53|705.53|21
1613657470000|2021-02-18 14:11:10|709.58|705.58|709.55|705.55|709.79|705.79|709.55|705.55|19
1613657480000|2021-02-18 14:11:20|709.53|705.53|709.56|705.56|709.58|705.58|709.53|705.53|19
1613657490000|2021-02-18 14:11:30|709.55|705.55|709.39|705.39|709.55|705.55|709.37|705.37|14
1613657500000|2021-02-18 14:11:40|709.4|705.4|709.58|705.58|709.59|705.59|709.39|705.39|17
1613657510000|2021-02-18 14:11:50|709.57|705.57|709.59|705.59|709.64|705.64|709.57|705.57|20
1613657520000|2021-02-18 14:12:00|709.58|705.58|709.6|705.6|709.63|705.63|709.58|705.58|19
1613657530000|2021-02-18 14:12:10|709.59|705.59|709.57|705.57|709.63|705.63|709.57|705.57|16
1613657540000|2021-02-18 14:12:20|709.59|705.59|709.73|705.73|709.73|705.73|709.59|705.59|23
1613657550000|2021-02-18 14:12:30|709.71|705.71|709.65|705.65|709.82|705.82|709.59|705.59|16
1613657560000|2021-02-18 14:12:40|709.66|705.66|709.75|705.75|709.9|705.9|709.66|705.66|21
1613657570000|2021-02-18 14:12:50|709.67|705.67|709.66|705.66|709.67|705.67|709.65|705.65|12
1613657580000|2021-02-18 14:13:00|709.67|705.67|709.65|705.65|709.67|705.67|709.65|705.65|17
1613657590000|2021-02-18 14:13:10|709.66|705.66|709.62|705.62|709.66|705.66|709.61|705.61|10
1613657600000|2021-02-18 14:13:20|709.61|705.61|709.66|705.66|709.66|705.66|709.6|705.6|13
1613657610000|2021-02-18 14:13:30|709.67|705.67|709.66|705.66|709.67|705.67|709.61|705.61|14
1613657620000|2021-02-18 14:13:40|709.65|705.65|709.63|705.63|709.66|705.66|709.63|705.63|13
1613657630000|2021-02-18 14:13:50|709.64|705.64|709.68|705.68|709.68|705.68|709.64|705.64|7
1613657640000|2021-02-18 14:14:00|709.7|705.7|709.7|705.7|709.7|705.7|709.68|705.68|11
1613657650000|2021-02-18 14:14:10|709.68|705.68|709.62|705.62|709.68|705.68|709.62|705.62|18
1613657660000|2021-02-18 14:14:20|709.63|705.63|709.66|705.66|709.66|705.66|709.62|705.62|7
1613657670000|2021-02-18 14:14:30|709.64|705.64|709.19|705.19|709.64|705.64|709.19|705.19|16
1613657680000|2021-02-18 14:14:40|709.21|705.21|709.58|705.58|709.58|705.58|709.19|705.19|13
1613657690000|2021-02-18 14:14:50|709.56|705.56|709.4|705.4|709.56|705.56|709.4|705.4|16
1613657700000|2021-02-18 14:15:00|709.36|705.36|708.68|704.68|709.36|705.36|708.68|704.68|22
1613657710000|2021-02-18 14:15:10|708.59|704.59|708.26|704.26|708.7|704.7|708.26|704.26|26
1613657720000|2021-02-18 14:15:20|708.27|704.27|708.21|704.21|708.5|704.5|708.21|704.21|26
1613657730000|2021-02-18 14:15:30|708.22|704.22|708.24|704.24|708.32|704.32|707.98|703.98|23
1613657740000|2021-02-18 14:15:40|708.07|704.07|708.37|704.37|708.4|704.4|708.06|704.06|35
1613657750000|2021-02-18 14:15:50|708.34|704.34|708.09|704.09|708.39|704.39|708.04|704.04|27
1613657760000|2021-02-18 14:16:00|708.16|704.16|707.44|703.44|708.16|704.16|707.32|703.32|20
1613657770000|2021-02-18 14:16:10|707.45|703.45|707.35|703.35|707.55|703.55|707.35|703.35|20
1613657780000|2021-02-18 14:16:20|707.36|703.36|707.36|703.36|707.39|703.39|707.33|703.33|27
1613657790000|2021-02-18 14:16:30|707.35|703.35|707.11|703.11|707.38|703.38|707.09|703.09|22
1613657800000|2021-02-18 14:16:40|707.14|703.14|707.16|703.16|707.16|703.16|707.09|703.09|22
1613657810000|2021-02-18 14:16:50|707.2|703.2|706.95|702.95|707.2|703.2|706.95|702.95|21
1613657820000|2021-02-18 14:17:00|706.97|702.97|706.79|702.79|706.99|702.99|706.77|702.77|19
1613657830000|2021-02-18 14:17:10|706.78|702.78|706.6|702.6|706.86|702.86|706.56|702.56|20
1613657840000|2021-02-18 14:17:20|706.58|702.58|706.77|702.77|706.86|702.86|706.53|702.53|16
1613657850000|2021-02-18 14:17:30|706.75|702.75|707.03|703.03|707.03|703.03|706.68|702.68|22
1613657860000|2021-02-18 14:17:40|707.08|703.08|706.94|702.94|707.08|703.08|706.84|702.84|27
1613657870000|2021-02-18 14:17:50|706.95|702.95|706.86|702.86|706.97|702.97|706.86|702.86|23
1613657880000|2021-02-18 14:18:00|706.87|702.87|706.63|702.63|706.91|702.91|706.59|702.59|19
1613657890000|2021-02-18 14:18:10|706.62|702.62|706.6|702.6|706.63|702.63|706.57|702.57|19
1613657900000|2021-02-18 14:18:20|706.61|702.61|705.78|701.78|706.61|702.61|705.78|701.78|19
1613657910000|2021-02-18 14:18:30|705.76|701.76|705.62|701.62|705.86|701.86|705.62|701.62|29
1613657920000|2021-02-18 14:18:40|705.66|701.66|705.48|701.48|705.66|701.66|705.44|701.44|23
1613657930000|2021-02-18 14:18:50|705.46|701.46|705.92|701.92|705.93|701.93|705.3|701.3|25
1613657940000|2021-02-18 14:19:00|705.93|701.93|706|702|706|702|705.9|701.9|21
1613657950000|2021-02-18 14:19:10|706.01|702.01|706.53|702.53|706.59|702.59|706.01|702.01|16
1613657960000|2021-02-18 14:19:20|706.52|702.52|706.83|702.83|706.86|702.86|706.52|702.52|22
1613657970000|2021-02-18 14:19:30|706.87|702.87|707.73|703.73|707.77|703.77|706.84|702.84|22
1613657980000|2021-02-18 14:19:40|707.76|703.76|707.74|703.74|707.94|703.94|707.74|703.74|21
1613657990000|2021-02-18 14:19:50|707.78|703.78|707.78|703.78|707.81|703.81|707.7|703.7|9
1613658000000|2021-02-18 14:20:00|707.81|703.81|707.62|703.62|707.86|703.86|707.44|703.44|26
1613658010000|2021-02-18 14:20:10|707.57|703.57|707.94|703.94|707.94|703.94|707.55|703.55|21
1613658020000|2021-02-18 14:20:20|707.98|703.98|708.21|704.21|708.21|704.21|707.98|703.98|18
1613658030000|2021-02-18 14:20:30|708.22|704.22|708.2|704.2|708.27|704.27|708.2|704.2|13
1613658040000|2021-02-18 14:20:40|708.21|704.21|708.83|704.83|708.83|704.83|708.21|704.21|21
1613658050000|2021-02-18 14:20:50|708.85|704.85|708.93|704.93|708.96|704.96|708.85|704.85|18
1613658060000|2021-02-18 14:21:00|708.85|704.85|708.65|704.65|709.06|705.06|708.65|704.65|19
1613658070000|2021-02-18 14:21:10|708.54|704.54|708.95|704.95|708.95|704.95|708.48|704.48|16
1613658080000|2021-02-18 14:21:20|708.96|704.96|709.15|705.15|709.16|705.16|708.93|704.93|20
1613658090000|2021-02-18 14:21:30|709.19|705.19|709.59|705.59|709.64|705.64|709.19|705.19|17
1613658100000|2021-02-18 14:21:40|709.58|705.58|709.47|705.47|709.61|705.61|709.26|705.26|22
1613658110000|2021-02-18 14:21:50|709.53|705.53|709.61|705.61|709.64|705.64|709.46|705.46|18
1613658120000|2021-02-18 14:22:00|709.62|705.62|709.39|705.39|709.62|705.62|709.36|705.36|17
1613658130000|2021-02-18 14:22:10|709.42|705.42|709.5|705.5|709.5|705.5|709.38|705.38|17
1613658140000|2021-02-18 14:22:20|709.52|705.52|709.59|705.59|709.68|705.68|709.52|705.52|19
1613658150000|2021-02-18 14:22:30|709.58|705.58|709.6|705.6|709.61|705.61|709.54|705.54|10
1613658160000|2021-02-18 14:22:40|709.59|705.59|710|706|710|706|709.59|705.59|21
1613658170000|2021-02-18 14:22:50|710.02|706.02|710.31|706.31|710.31|706.31|709.71|705.71|22
1613658180000|2021-02-18 14:23:00|710.33|706.33|710.14|706.14|710.34|706.34|710.11|706.11|14
1613658190000|2021-02-18 14:23:10|710.15|706.15|709.53|705.53|710.16|706.16|709.51|705.51|14
1613658200000|2021-02-18 14:23:20|709.52|705.52|710.03|706.03|710.03|706.03|709.52|705.52|17
1613658210000|2021-02-18 14:23:30|709.93|705.93|710.26|706.26|710.28|706.28|709.9|705.9|18
1613658220000|2021-02-18 14:23:40|710.29|706.29|710.15|706.15|710.34|706.34|709.93|705.93|10
1613658230000|2021-02-18 14:23:50|710.1|706.1|709.76|705.76|710.1|706.1|709.66|705.66|15
1613658240000|2021-02-18 14:24:00|709.77|705.77|709.6|705.6|709.81|705.81|709.43|705.43|23
1613658250000|2021-02-18 14:24:10|709.62|705.62|710.09|706.09|710.09|706.09|709.61|705.61|18
1613658260000|2021-02-18 14:24:20|709.96|705.96|710.08|706.08|710.17|706.17|709.96|705.96|16
1613658270000|2021-02-18 14:24:30|710.04|706.04|710.07|706.07|710.09|706.09|710.04|706.04|10
1613658280000|2021-02-18 14:24:40|710.08|706.08|710.06|706.06|710.08|706.08|710.06|706.06|7
1613658290000|2021-02-18 14:24:50|710.04|706.04|709.91|705.91|710.04|706.04|709.78|705.78|16
1613658300000|2021-02-18 14:25:00|709.9|705.9|709.9|705.9|709.94|705.94|709.83|705.83|11
1613658310000|2021-02-18 14:25:10|709.89|705.89|709.94|705.94|709.95|705.95|709.88|705.88|11
1613658320000|2021-02-18 14:25:20|709.95|705.95|710.01|706.01|710.03|706.03|709.93|705.93|9
1613658330000|2021-02-18 14:25:30|710.02|706.02|710.05|706.05|710.05|706.05|710.01|706.01|11
1613658340000|2021-02-18 14:25:40|710.04|706.04|710.04|706.04|710.05|706.05|710.04|706.04|9
1613658350000|2021-02-18 14:25:50|710.06|706.06|709.96|705.96|710.06|706.06|709.85|705.85|16
1613658360000|2021-02-18 14:26:00|709.97|705.97|710.04|706.04|710.05|706.05|709.92|705.92|16
1613658370000|2021-02-18 14:26:10|710.05|706.05|710.02|706.02|710.06|706.06|710|706|16
1613658380000|2021-02-18 14:26:20|710.01|706.01|709.97|705.97|710.02|706.02|709.91|705.91|15
1613658390000|2021-02-18 14:26:30|709.98|705.98|710.06|706.06|710.07|706.07|709.97|705.97|15
1613658400000|2021-02-18 14:26:40|710.07|706.07|709.84|705.84|710.09|706.09|709.8|705.8|14
1613658410000|2021-02-18 14:26:50|709.86|705.86|709.83|705.83|709.92|705.92|709.83|705.83|11
1613658420000|2021-02-18 14:27:00|709.88|705.88|709.68|705.68|709.88|705.88|709.68|705.68|8
1613658430000|2021-02-18 14:27:10|709.49|705.49|709.49|705.49|709.51|705.51|709.3|705.3|21
1613658440000|2021-02-18 14:27:20|709.48|705.48|709.13|705.13|709.48|705.48|709.11|705.11|15
1613658450000|2021-02-18 14:27:30|709.12|705.12|709.12|705.12|709.14|705.14|709.03|705.03|18
1613658460000|2021-02-18 14:27:40|709.13|705.13|709.33|705.33|709.45|705.45|709.13|705.13|16
1613658470000|2021-02-18 14:27:50|709.34|705.34|709.41|705.41|709.54|705.54|709.34|705.34|16
1613658480000|2021-02-18 14:28:00|709.33|705.33|709.15|705.15|709.36|705.36|709.15|705.15|16
1613658490000|2021-02-18 14:28:10|709.16|705.16|709.09|705.09|709.16|705.16|709.03|705.03|15
1613658500000|2021-02-18 14:28:20|709.1|705.1|709.49|705.49|709.49|705.49|709.1|705.1|17
1613658510000|2021-02-18 14:28:30|709.5|705.5|709.14|705.14|709.5|705.5|709.06|705.06|17
1613658520000|2021-02-18 14:28:40|709.17|705.17|709.09|705.09|709.17|705.17|709.08|705.08|14
1613658530000|2021-02-18 14:28:50|709.07|705.07|709.4|705.4|709.4|705.4|709.04|705.04|21
1613658540000|2021-02-18 14:29:00|709.39|705.39|709.22|705.22|709.39|705.39|709.18|705.18|14
1613658550000|2021-02-18 14:29:10|709.2|705.2|709.3|705.3|709.3|705.3|709.17|705.17|14
1613658560000|2021-02-18 14:29:20|709.31|705.31|709.45|705.45|709.52|705.52|709.31|705.31|15
1613658570000|2021-02-18 14:29:30|709.46|705.46|709.71|705.71|709.74|705.74|709.46|705.46|18
1613658580000|2021-02-18 14:29:40|709.73|705.73|709.47|705.47|709.73|705.73|709.4|705.4|14
1613658590000|2021-02-18 14:29:50|709.53|705.53|710.02|706.02|710.02|706.02|709.53|705.53|19
1613658600000|2021-02-18 14:30:00|710.04|706.04|709.91|705.91|710.25|706.25|709.75|705.75|22
1613658610000|2021-02-18 14:30:10|709.99|705.99|710.15|706.15|710.22|706.22|709.99|705.99|13
1613658620000|2021-02-18 14:30:20|710.17|706.17|710.16|706.16|710.18|706.18|710.15|706.15|9
1613658630000|2021-02-18 14:30:30|710.17|706.17|710.33|706.33|710.36|706.36|710.17|706.17|16
1613658640000|2021-02-18 14:30:40|710.29|706.29|710.44|706.44|710.5|706.5|710.27|706.27|17
1613658650000|2021-02-18 14:30:50|710.43|706.43|710.46|706.46|710.5|706.5|710.43|706.43|12
1613658660000|2021-02-18 14:31:00|710.45|706.45|710.06|706.06|710.45|706.45|710.04|706.04|19
1613658670000|2021-02-18 14:31:10|710.05|706.05|710.3|706.3|710.3|706.3|710.02|706.02|15
1613658680000|2021-02-18 14:31:20|710.29|706.29|710.62|706.62|710.66|706.66|710.26|706.26|19
1613658690000|2021-02-18 14:31:30|710.63|706.63|710.92|706.92|710.94|706.94|710.63|706.63|10
1613658700000|2021-02-18 14:31:40|710.93|706.93|710.99|706.99|711|707|710.93|706.93|9
1613658710000|2021-02-18 14:31:50|711.01|707.01|710.84|706.84|711.01|707.01|710.8|706.8|13
1613658720000|2021-02-18 14:32:00|710.82|706.82|710.81|706.81|710.84|706.84|710.79|706.79|11
1613658730000|2021-02-18 14:32:10|710.82|706.82|710.96|706.96|711.06|707.06|710.76|706.76|18
1613658740000|2021-02-18 14:32:20|710.95|706.95|711.11|707.11|711.11|707.11|710.95|706.95|16
1613658750000|2021-02-18 14:32:30|711.14|707.14|711.09|707.09|711.16|707.16|711.09|707.09|15
1613658760000|2021-02-18 14:32:40|711.13|707.13|711.5|707.5|711.54|707.54|711.13|707.13|12
1613658770000|2021-02-18 14:32:50|711.51|707.51|711.52|707.52|711.52|707.52|711.49|707.49|6
1613658780000|2021-02-18 14:33:00|711.5|707.5|711.37|707.37|711.5|707.5|711.1|707.1|24
1613658790000|2021-02-18 14:33:10|711.32|707.32|711.35|707.35|711.46|707.46|711.27|707.27|20
1613658800000|2021-02-18 14:33:20|711.34|707.34|711.43|707.43|711.51|707.51|711.34|707.34|16
1613658810000|2021-02-18 14:33:30|711.41|707.41|711.64|707.64|711.74|707.74|711.41|707.41|17
1613658820000|2021-02-18 14:33:40|711.63|707.63|711.5|707.5|711.63|707.63|711.49|707.49|14
1613658830000|2021-02-18 14:33:50|711.51|707.51|711.75|707.75|711.8|707.8|711.51|707.51|15
1613658840000|2021-02-18 14:34:00|711.77|707.77|711.84|707.84|711.87|707.87|711.77|707.77|11
1613658850000|2021-02-18 14:34:10|711.86|707.86|711.88|707.88|711.88|707.88|711.86|707.86|3
1613658860000|2021-02-18 14:34:20|711.89|707.89|712.16|708.16|712.16|708.16|711.89|707.89|8
1613658870000|2021-02-18 14:34:30|712.09|708.09|712.1|708.1|712.18|708.18|712.08|708.08|16
1613658880000|2021-02-18 14:34:40|712.09|708.09|712.29|708.29|712.3|708.3|712.09|708.09|13
1613658890000|2021-02-18 14:34:50|712.28|708.28|712.4|708.4|712.48|708.48|712.28|708.28|17
1613658900000|2021-02-18 14:35:00|712.38|708.38|712.39|708.39|712.4|708.4|712.35|708.35|12
1613658910000|2021-02-18 14:35:10|712.38|708.38|712.38|708.38|712.39|708.39|712.35|708.35|12
1613658920000|2021-02-18 14:35:20|712.39|708.39|712.4|708.4|712.43|708.43|712.38|708.38|10
1613658930000|2021-02-18 14:35:30|712.39|708.39|712.39|708.39|712.41|708.41|712.38|708.38|13
1613658940000|2021-02-18 14:35:40|712.4|708.4|712.4|708.4|712.41|708.41|712.4|708.4|5
1613658950000|2021-02-18 14:35:50|712.41|708.41|712.42|708.42|712.42|708.42|712.4|708.4|7
1613658960000|2021-02-18 14:36:00|712.41|708.41|712.38|708.38|712.43|708.43|712.36|708.36|15
1613658970000|2021-02-18 14:36:10|712.37|708.37|712.37|708.37|712.39|708.39|712.37|708.37|6
1613658980000|2021-02-18 14:36:20|712.38|708.38|712.53|708.53|712.55|708.55|712.38|708.38|12
1613658990000|2021-02-18 14:36:30|712.51|708.51|712.53|708.53|712.58|708.58|712.49|708.49|15
1613659000000|2021-02-18 14:36:40|712.49|708.49|712.89|708.89|712.89|708.89|712.47|708.47|21
1613659010000|2021-02-18 14:36:50|712.9|708.9|712.99|708.99|712.99|708.99|712.88|708.88|7
1613659020000|2021-02-18 14:37:00|712.97|708.97|712.89|708.89|712.97|708.97|712.88|708.88|10
1613659030000|2021-02-18 14:37:10|712.92|708.92|713.53|709.53|713.53|709.53|712.92|708.92|11
1613659040000|2021-02-18 14:37:20|713.51|709.51|713.28|709.28|713.51|709.51|713.26|709.26|18
1613659050000|2021-02-18 14:37:30|713.26|709.26|713.2|709.2|713.27|709.27|713.2|709.2|20
1613659060000|2021-02-18 14:37:40|713.17|709.17|712.97|708.97|713.17|709.17|712.97|708.97|12
1613659070000|2021-02-18 14:37:50|712.98|708.98|712.9|708.9|713.01|709.01|712.77|708.77|15
1613659080000|2021-02-18 14:38:00|712.92|708.92|713.12|709.12|713.14|709.14|712.81|708.81|23
1613659090000|2021-02-18 14:38:10|713.01|709.01|713.44|709.44|713.6|709.6|713.01|709.01|25
1613659100000|2021-02-18 14:38:20|713.46|709.46|713.62|709.62|713.62|709.62|713.44|709.44|17
1613659110000|2021-02-18 14:38:30|713.67|709.67|713.43|709.43|713.67|709.67|713.23|709.23|20
1613659120000|2021-02-18 14:38:40|713.46|709.46|713.61|709.61|713.62|709.62|713.26|709.26|18
1613659130000|2021-02-18 14:38:50|713.6|709.6|713.73|709.73|713.73|709.73|713.26|709.26|12
1613659140000|2021-02-18 14:39:00|713.74|709.74|713.26|709.26|713.87|709.87|713.25|709.25|15
1613659150000|2021-02-18 14:39:10|713.61|709.61|713.65|709.65|713.74|709.74|713.25|709.25|19
1613659160000|2021-02-18 14:39:20|713.67|709.67|713.75|709.75|713.76|709.76|713.62|709.62|13
1613659170000|2021-02-18 14:39:30|713.76|709.76|713.73|709.73|713.76|709.76|713.73|709.73|8
1613659180000|2021-02-18 14:39:40|713.74|709.74|713.79|709.79|713.79|709.79|713.71|709.71|12
1613659190000|2021-02-18 14:39:50|713.78|709.78|714.1|710.1|714.13|710.13|713.71|709.71|16
1613659200000|2021-02-18 14:40:00|714.05|710.05|713.51|709.51|714.05|710.05|713.49|709.49|19
1613659210000|2021-02-18 14:40:10|713.54|709.54|713.54|709.54|713.62|709.62|713.48|709.48|20
1613659220000|2021-02-18 14:40:20|713.55|709.55|713.38|709.38|713.55|709.55|713.3|709.3|15
1613659230000|2021-02-18 14:40:30|713.46|709.46|713.21|709.21|713.47|709.47|713.21|709.21|14
1613659240000|2021-02-18 14:40:40|713.2|709.2|713|709|713.2|709.2|712.87|708.87|18
1613659250000|2021-02-18 14:40:50|713.07|709.07|713.21|709.21|713.28|709.28|713.07|709.07|10
1613659260000|2021-02-18 14:41:00|713.17|709.17|712.95|708.95|713.17|709.17|712.89|708.89|15
1613659270000|2021-02-18 14:41:10|712.96|708.96|713.05|709.05|713.13|709.13|712.96|708.96|17
1613659280000|2021-02-18 14:41:20|713.02|709.02|713|709|713.03|709.03|712.99|708.99|13
1613659290000|2021-02-18 14:41:30|712.97|708.97|712.97|708.97|713.01|709.01|712.95|708.95|11
1613659300000|2021-02-18 14:41:40|713|709|712.94|708.94|713.14|709.14|712.94|708.94|17
1613659310000|2021-02-18 14:41:50|712.92|708.92|712.87|708.87|712.94|708.94|712.8|708.8|23
1613659320000|2021-02-18 14:42:00|712.88|708.88|712.83|708.83|713.06|709.06|712.82|708.82|21
1613659330000|2021-02-18 14:42:10|712.81|708.81|712.74|708.74|712.9|708.9|712.69|708.69|21
1613659340000|2021-02-18 14:42:20|712.63|708.63|712.83|708.83|712.9|708.9|712.63|708.63|18
1613659350000|2021-02-18 14:42:30|712.82|708.82|712.81|708.81|712.82|708.82|712.76|708.76|11
1613659360000|2021-02-18 14:42:40|712.8|708.8|712.54|708.54|712.8|708.8|712.47|708.47|21
1613659370000|2021-02-18 14:42:50|712.56|708.56|712.63|708.63|712.64|708.64|712.37|708.37|19
1613659380000|2021-02-18 14:43:00|712.57|708.57|712.56|708.56|712.59|708.59|712.46|708.46|18
1613659390000|2021-02-18 14:43:10|712.57|708.57|712.67|708.67|712.67|708.67|712.46|708.46|17
1613659400000|2021-02-18 14:43:20|712.63|708.63|712.75|708.75|712.89|708.89|712.63|708.63|22
1613659410000|2021-02-18 14:43:30|712.73|708.73|712.47|708.47|712.8|708.8|712.45|708.45|21
1613659420000|2021-02-18 14:43:40|712.54|708.54|712.62|708.62|712.64|708.64|712.54|708.54|13
1613659430000|2021-02-18 14:43:50|712.63|708.63|712.49|708.49|712.65|708.65|712.49|708.49|18
1613659440000|2021-02-18 14:44:00|712.48|708.48|712.37|708.37|712.48|708.48|712.35|708.35|17
1613659450000|2021-02-18 14:44:10|712.4|708.4|712.47|708.47|712.59|708.59|712.4|708.4|11
1613659460000|2021-02-18 14:44:20|712.49|708.49|712.65|708.65|712.65|708.65|712.43|708.43|16
1613659470000|2021-02-18 14:44:30|712.78|708.78|712.77|708.77|712.84|708.84|712.77|708.77|14
1613659480000|2021-02-18 14:44:40|712.75|708.75|712.63|708.63|712.75|708.75|712.61|708.61|17
1613659490000|2021-02-18 14:44:50|712.64|708.64|712.58|708.58|712.64|708.64|712.4|708.4|20
1613659500000|2021-02-18 14:45:00|712.63|708.63|712.54|708.54|712.64|708.64|712.46|708.46|14
1613659510000|2021-02-18 14:45:10|712.45|708.45|712.3|708.3|712.49|708.49|712.3|708.3|7
1613659520000|2021-02-18 14:45:20|712.29|708.29|712.25|708.25|712.29|708.29|712.25|708.25|6
1613659530000|2021-02-18 14:45:30|712.26|708.26|712.33|708.33|712.49|708.49|712.25|708.25|16
1613659540000|2021-02-18 14:45:40|712.28|708.28|712.27|708.27|712.31|708.31|712.24|708.24|13
1613659550000|2021-02-18 14:45:50|712.26|708.26|711.86|707.86|712.26|708.26|711.7|707.7|22
1613659560000|2021-02-18 14:46:00|711.88|707.88|711.84|707.84|711.9|707.9|711.75|707.75|20
1613659570000|2021-02-18 14:46:10|711.82|707.82|711.77|707.77|712.11|708.11|711.74|707.74|23
1613659580000|2021-02-18 14:46:20|711.79|707.79|711.44|707.44|711.79|707.79|711.25|707.25|22
1613659590000|2021-02-18 14:46:30|711.43|707.43|711.34|707.34|711.43|707.43|711.3|707.3|12
1613659600000|2021-02-18 14:46:40|711.41|707.41|711.31|707.31|711.44|707.44|711.31|707.31|16
1613659610000|2021-02-18 14:46:50|711.32|707.32|711.38|707.38|711.41|707.41|711.31|707.31|14
1613659620000|2021-02-18 14:47:00|711.37|707.37|711.08|707.08|711.37|707.37|711.08|707.08|20
1613659630000|2021-02-18 14:47:10|711.07|707.07|711.11|707.11|711.12|707.12|711.07|707.07|8
1613659640000|2021-02-18 14:47:20|711.1|707.1|711.43|707.43|711.43|707.43|711.09|707.09|17
1613659650000|2021-02-18 14:47:30|711.42|707.42|711.34|707.34|711.42|707.42|711.34|707.34|10
1613659660000|2021-02-18 14:47:40|711.35|707.35|711.35|707.35|711.42|707.42|711.33|707.33|15
1613659670000|2021-02-18 14:47:50|711.34|707.34|711.7|707.7|711.73|707.73|711.34|707.34|19
1613659680000|2021-02-18 14:48:00|711.68|707.68|711.46|707.46|711.69|707.69|711.4|707.4|19
1613659690000|2021-02-18 14:48:10|711.43|707.43|711.34|707.34|711.48|707.48|711.34|707.34|18
1613659700000|2021-02-18 14:48:20|711.4|707.4|711.53|707.53|711.53|707.53|711.4|707.4|15
1613659710000|2021-02-18 14:48:30|711.54|707.54|711.78|707.78|711.84|707.84|711.54|707.54|19
1613659720000|2021-02-18 14:48:40|711.77|707.77|711.79|707.79|711.79|707.79|711.74|707.74|16
1613659730000|2021-02-18 14:48:50|711.78|707.78|711.87|707.87|711.91|707.91|711.77|707.77|19
1613659740000|2021-02-18 14:49:00|711.86|707.86|711.78|707.78|711.89|707.89|711.74|707.74|20
1613659750000|2021-02-18 14:49:10|711.75|707.75|711.77|707.77|711.89|707.89|711.75|707.75|17
1613659760000|2021-02-18 14:49:20|711.76|707.76|711.77|707.77|711.77|707.77|711.72|707.72|7
1613659770000|2021-02-18 14:49:30|711.84|707.84|711.71|707.71|711.87|707.87|711.69|707.69|17
1613659780000|2021-02-18 14:49:40|711.7|707.7|711.42|707.42|711.7|707.7|711.39|707.39|23
1613659790000|2021-02-18 14:49:50|711.49|707.49|711.45|707.45|711.51|707.51|711.38|707.38|20
1613659800000|2021-02-18 14:50:00|711.39|707.39|711.37|707.37|711.5|707.5|711.37|707.37|11
1613659810000|2021-02-18 14:50:10|711.4|707.4|711.34|707.34|711.4|707.4|711.31|707.31|13
1613659820000|2021-02-18 14:50:20|711.31|707.31|711.22|707.22|711.51|707.51|711.22|707.22|21
1613659830000|2021-02-18 14:50:30|711.15|707.15|711.14|707.14|711.2|707.2|711.05|707.05|24
1613659840000|2021-02-18 14:50:40|711.06|707.06|711.07|707.07|711.12|707.12|711.05|707.05|19
1613659850000|2021-02-18 14:50:50|711.08|707.08|710.74|706.74|711.08|707.08|710.74|706.74|22
1613659860000|2021-02-18 14:51:00|710.9|706.9|710.5|706.5|710.96|706.96|710.45|706.45|24
1613659870000|2021-02-18 14:51:10|710.45|706.45|710.17|706.17|710.45|706.45|710.12|706.12|13
1613659880000|2021-02-18 14:51:20|710.18|706.18|710.54|706.54|710.54|706.54|710.18|706.18|17
1613659890000|2021-02-18 14:51:30|710.58|706.58|710.62|706.62|710.74|706.74|710.56|706.56|12
1613659900000|2021-02-18 14:51:40|710.63|706.63|710.76|706.76|710.76|706.76|710.62|706.62|14
1613659910000|2021-02-18 14:51:50|710.85|706.85|711.13|707.13|711.13|707.13|710.84|706.84|16
1613659920000|2021-02-18 14:52:00|711.11|707.11|710.85|706.85|711.2|707.2|710.85|706.85|16
1613659930000|2021-02-18 14:52:10|710.94|706.94|710.71|706.71|710.94|706.94|710.7|706.7|18
1613659940000|2021-02-18 14:52:20|710.7|706.7|710.88|706.88|710.88|706.88|710.7|706.7|14
1613659950000|2021-02-18 14:52:30|710.89|706.89|710.84|706.84|710.95|706.95|710.82|706.82|21
1613659960000|2021-02-18 14:52:40|710.87|706.87|710.8|706.8|710.89|706.89|710.8|706.8|19
1613659970000|2021-02-18 14:52:50|710.81|706.81|710.79|706.79|710.87|706.87|710.79|706.79|16
1613659980000|2021-02-18 14:53:00|710.78|706.78|710.69|706.69|710.83|706.83|710.69|706.69|17
1613659990000|2021-02-18 14:53:10|710.7|706.7|710.78|706.78|710.79|706.79|710.7|706.7|13
1613660000000|2021-02-18 14:53:20|710.79|706.79|710.81|706.81|710.81|706.81|710.68|706.68|15
1613660010000|2021-02-18 14:53:30|710.8|706.8|710.81|706.81|710.81|706.81|710.76|706.76|16
1613660020000|2021-02-18 14:53:40|710.79|706.79|710.81|706.81|710.81|706.81|710.78|706.78|13
1613660030000|2021-02-18 14:53:50|710.8|706.8|710.63|706.63|710.81|706.81|710.43|706.43|25
1613660040000|2021-02-18 14:54:00|710.6|706.6|710.67|706.67|710.67|706.67|710.57|706.57|21
1613660050000|2021-02-18 14:54:10|710.66|706.66|710.75|706.75|710.75|706.75|710.63|706.63|15
1613660060000|2021-02-18 14:54:20|710.73|706.73|710.68|706.68|710.73|706.73|710.65|706.65|17
1613660070000|2021-02-18 14:54:30|710.64|706.64|710.41|706.41|710.7|706.7|710.41|706.41|21
1613660080000|2021-02-18 14:54:40|710.4|706.4|710.42|706.42|710.46|706.46|710.39|706.39|14
1613660090000|2021-02-18 14:54:50|710.41|706.41|710.78|706.78|710.84|706.84|710.41|706.41|22
1613660100000|2021-02-18 14:55:00|710.89|706.89|710.9|706.9|710.9|706.9|710.83|706.83|9
1613660110000|2021-02-18 14:55:10|710.89|706.89|710.68|706.68|710.89|706.89|710.68|706.68|18
1613660120000|2021-02-18 14:55:20|710.67|706.67|710.7|706.7|710.75|706.75|710.63|706.63|18
1613660130000|2021-02-18 14:55:30|710.68|706.68|710.78|706.78|710.91|706.91|710.68|706.68|20
1613660140000|2021-02-18 14:55:40|710.72|706.72|710.77|706.77|710.92|706.92|710.69|706.69|23
1613660150000|2021-02-18 14:55:50|710.78|706.78|711.26|707.26|711.31|707.31|710.74|706.74|31
1613660160000|2021-02-18 14:56:00|711.31|707.31|711.24|707.24|711.31|707.31|711.24|707.24|20
1613660170000|2021-02-18 14:56:10|711.25|707.25|711.26|707.26|711.26|707.26|711.24|707.24|9
1613660180000|2021-02-18 14:56:20|711.25|707.25|711.25|707.25|711.26|707.26|711.19|707.19|17
1613660190000|2021-02-18 14:56:30|711.27|707.27|711.25|707.25|711.28|707.28|711.24|707.24|11
1613660200000|2021-02-18 14:56:40|711.24|707.24|711.07|707.07|711.27|707.27|711.06|707.06|23
1613660210000|2021-02-18 14:56:50|711.06|707.06|711.18|707.18|711.18|707.18|711.05|707.05|18
1613660220000|2021-02-18 14:57:00|711.13|707.13|711.18|707.18|711.19|707.19|711.1|707.1|26
1613660230000|2021-02-18 14:57:10|711.15|707.15|712.24|708.24|712.25|708.25|711.15|707.15|22
1613660240000|2021-02-18 14:57:20|712.19|708.19|712.72|708.72|712.72|708.72|712.04|708.04|28
1613660250000|2021-02-18 14:57:30|712.62|708.62|713.03|709.03|713.11|709.11|712.59|708.59|27
1613660260000|2021-02-18 14:57:40|713.02|709.02|712.89|708.89|713.02|709.02|712.89|708.89|20
1613660270000|2021-02-18 14:57:50|712.9|708.9|712.94|708.94|713.11|709.11|712.89|708.89|28
1613660280000|2021-02-18 14:58:00|712.91|708.91|713.05|709.05|713.06|709.06|712.85|708.85|30
1613660290000|2021-02-18 14:58:10|713.06|709.06|713.09|709.09|713.09|709.09|713.01|709.01|9
1613660300000|2021-02-18 14:58:20|713.11|709.11|713.09|709.09|713.19|709.19|713.07|709.07|23
1613660310000|2021-02-18 14:58:30|713.1|709.1|713.11|709.11|713.11|709.11|713|709|23
1613660320000|2021-02-18 14:58:40|713.07|709.07|713.09|709.09|713.12|709.12|713.05|709.05|26
1613660330000|2021-02-18 14:58:50|713.1|709.1|713.14|709.14|713.24|709.24|713.08|709.08|15
1613660340000|2021-02-18 14:59:00|713.07|709.07|713.26|709.26|713.26|709.26|713.07|709.07|26
1613660350000|2021-02-18 14:59:10|713.25|709.25|713.15|709.15|713.25|709.25|713.14|709.14|13
1613660360000|2021-02-18 14:59:20|713.1|709.1|712.91|708.91|713.1|709.1|712.7|708.7|26
1613660370000|2021-02-18 14:59:30|712.97|708.97|712.58|708.58|712.97|708.97|712.58|708.58|28
1613660380000|2021-02-18 14:59:40|712.61|708.61|712.63|708.63|712.63|708.63|712.56|708.56|10
1613660390000|2021-02-18 14:59:50|712.62|708.62|712.69|708.69|712.78|708.78|712.62|708.62|12
1613660400000|2021-02-18 15:00:00|712.7|708.7|713.04|709.04|713.08|709.08|712.63|708.63|24
1613660410000|2021-02-18 15:00:10|713.02|709.02|713|709|713.1|709.1|712.97|708.97|26
1613660420000|2021-02-18 15:00:20|713.03|709.03|712.9|708.9|713.12|709.12|712.89|708.89|27
1613660430000|2021-02-18 15:00:30|712.89|708.89|712.7|708.7|712.89|708.89|712.65|708.65|20
1613660440000|2021-02-18 15:00:40|712.69|708.69|712.59|708.59|712.71|708.71|712.59|708.59|16
1613660450000|2021-02-18 15:00:50|712.54|708.54|712.52|708.52|712.59|708.59|712.37|708.37|27
1613660460000|2021-02-18 15:01:00|712.46|708.46|712.23|708.23|712.47|708.47|712.23|708.23|24
1613660470000|2021-02-18 15:01:10|712.24|708.24|711.3|707.3|712.24|708.24|711.3|707.3|18
1613660480000|2021-02-18 15:01:20|711.21|707.21|711.56|707.56|711.64|707.64|711.12|707.12|32
1613660490000|2021-02-18 15:01:30|711.53|707.53|711.48|707.48|711.55|707.55|711.28|707.28|25
1613660500000|2021-02-18 15:01:40|711.41|707.41|711.32|707.32|711.42|707.42|711.25|707.25|26
1613660510000|2021-02-18 15:01:50|711.36|707.36|711.2|707.2|711.45|707.45|711.17|707.17|28
1613660520000|2021-02-18 15:02:00|711.07|707.07|710.91|706.91|711.07|707.07|710.84|706.84|24
1613660530000|2021-02-18 15:02:10|710.79|706.79|710.82|706.82|710.85|706.85|710.79|706.79|9
1613660540000|2021-02-18 15:02:20|710.85|706.85|711.1|707.1|711.13|707.13|710.85|706.85|17
1613660550000|2021-02-18 15:02:30|711.11|707.11|711.34|707.34|711.38|707.38|711.1|707.1|19
1613660560000|2021-02-18 15:02:40|711.29|707.29|711.41|707.41|711.52|707.52|711.29|707.29|19
1613660570000|2021-02-18 15:02:50|711.39|707.39|711.43|707.43|711.44|707.44|711.38|707.38|20
1613660580000|2021-02-18 15:03:00|711.42|707.42|711.41|707.41|711.46|707.46|711.4|707.4|21
1613660590000|2021-02-18 15:03:10|711.4|707.4|711.39|707.39|711.41|707.41|711.34|707.34|17
1613660600000|2021-02-18 15:03:20|711.38|707.38|711.06|707.06|711.38|707.38|711.03|707.03|26
1613660610000|2021-02-18 15:03:30|711.05|707.05|711.13|707.13|711.22|707.22|711.01|707.01|15
1613660620000|2021-02-18 15:03:40|711.12|707.12|710.97|706.97|711.12|707.12|710.92|706.92|21
1613660630000|2021-02-18 15:03:50|710.99|706.99|711.04|707.04|711.12|707.12|710.94|706.94|24
1613660640000|2021-02-18 15:04:00|711.01|707.01|711.31|707.31|711.38|707.38|710.97|706.97|23
1613660650000|2021-02-18 15:04:10|711.3|707.3|711.18|707.18|711.33|707.33|711.18|707.18|20
1613660660000|2021-02-18 15:04:20|711.19|707.19|710.88|706.88|711.24|707.24|710.88|706.88|22
1613660670000|2021-02-18 15:04:30|710.87|706.87|710.45|706.45|710.87|706.87|710.44|706.44|17
1613660680000|2021-02-18 15:04:40|710.47|706.47|710.1|706.1|710.49|706.49|710.1|706.1|15
1613660690000|2021-02-18 15:04:50|710.09|706.09|709.96|705.96|710.12|706.12|709.96|705.96|10
1613660700000|2021-02-18 15:05:00|709.78|705.78|709.56|705.56|710|706|709.56|705.56|33
1613660710000|2021-02-18 15:05:10|709.51|705.51|709.14|705.14|709.51|705.51|709.12|705.12|24
1613660720000|2021-02-18 15:05:20|709.15|705.15|709.25|705.25|709.32|705.32|709.14|705.14|22
1613660730000|2021-02-18 15:05:30|709.27|705.27|709.27|705.27|709.48|705.48|709.27|705.27|29
1613660740000|2021-02-18 15:05:40|709.28|705.28|709.29|705.29|709.65|705.65|709.23|705.23|34
1613660750000|2021-02-18 15:05:50|709.2|705.2|709.25|705.25|709.3|705.3|709.05|705.05|29
1613660760000|2021-02-18 15:06:00|709.2|705.2|709.1|705.1|709.3|705.3|709.07|705.07|26
1613660770000|2021-02-18 15:06:10|709.09|705.09|709.39|705.39|709.39|705.39|709.08|705.08|27
1613660780000|2021-02-18 15:06:20|709.43|705.43|709.57|705.57|709.62|705.62|709.42|705.42|19
1613660790000|2021-02-18 15:06:30|709.56|705.56|709.26|705.26|709.6|705.6|709.1|705.1|26
1613660800000|2021-02-18 15:06:40|709.23|705.23|709.16|705.16|709.28|705.28|709.13|705.13|16
1613660810000|2021-02-18 15:06:50|709.17|705.17|709.09|705.09|709.28|705.28|709.06|705.06|21
1613660820000|2021-02-18 15:07:00|709.06|705.06|709.28|705.28|709.4|705.4|709.06|705.06|23
1613660830000|2021-02-18 15:07:10|709.25|705.25|709|705|709.26|705.26|709|705|26
1613660840000|2021-02-18 15:07:20|709.02|705.02|708.95|704.95|709.12|705.12|708.74|704.74|27
1613660850000|2021-02-18 15:07:30|708.93|704.93|708.77|704.77|709.12|705.12|708.74|704.74|24
1613660860000|2021-02-18 15:07:40|708.76|704.76|708.76|704.76|708.94|704.94|708.66|704.66|19
1613660870000|2021-02-18 15:07:50|708.75|704.75|708.7|704.7|708.91|704.91|708.66|704.66|23
1613660880000|2021-02-18 15:08:00|708.71|704.71|708.65|704.65|708.92|704.92|708.65|704.65|19
1613660890000|2021-02-18 15:08:10|708.66|704.66|708.26|704.26|708.7|704.7|708.26|704.26|23
1613660900000|2021-02-18 15:08:20|708.32|704.32|708.64|704.64|708.71|704.71|708.01|704.01|29
1613660910000|2021-02-18 15:08:30|708.63|704.63|708.33|704.33|708.63|704.63|708.31|704.31|24
1613660920000|2021-02-18 15:08:40|708.32|704.32|708.25|704.25|708.41|704.41|708.25|704.25|31
1613660930000|2021-02-18 15:08:50|708.27|704.27|708.16|704.16|708.34|704.34|708.09|704.09|27
1613660940000|2021-02-18 15:09:00|708.14|704.14|708.15|704.15|708.37|704.37|708.13|704.13|26
1613660950000|2021-02-18 15:09:10|708.12|704.12|708.57|704.57|708.58|704.58|708.12|704.12|25
1613660960000|2021-02-18 15:09:20|708.55|704.55|709.2|705.2|709.36|705.36|708.55|704.55|21
1613660970000|2021-02-18 15:09:30|709.31|705.31|708.76|704.76|709.32|705.32|708.71|704.71|26
1613660980000|2021-02-18 15:09:40|708.71|704.71|708.36|704.36|708.71|704.71|708.31|704.31|18
1613660990000|2021-02-18 15:09:50|708.38|704.38|708.4|704.4|708.48|704.48|708.33|704.33|25
1613661000000|2021-02-18 15:10:00|708.41|704.41|708.32|704.32|708.5|704.5|708.31|704.31|30
1613661010000|2021-02-18 15:10:10|708.35|704.35|708.3|704.3|708.41|704.41|708.26|704.26|25
1613661020000|2021-02-18 15:10:20|708.15|704.15|707.96|703.96|708.18|704.18|707.92|703.92|16
1613661030000|2021-02-18 15:10:30|707.89|703.89|708.71|704.71|708.74|704.74|707.89|703.89|24
1613661040000|2021-02-18 15:10:40|708.79|704.79|708.92|704.92|708.95|704.95|708.71|704.71|27
1613661050000|2021-02-18 15:10:50|708.85|704.85|708.87|704.87|708.97|704.97|708.85|704.85|21
1613661060000|2021-02-18 15:11:00|708.95|704.95|708.98|704.98|709.02|705.02|708.93|704.93|24
1613661070000|2021-02-18 15:11:10|708.99|704.99|708.96|704.96|709.04|705.04|708.82|704.82|24
1613661080000|2021-02-18 15:11:20|708.98|704.98|709.27|705.27|709.29|705.29|708.86|704.86|24
1613661090000|2021-02-18 15:11:30|709.25|705.25|709.39|705.39|709.47|705.47|709.25|705.25|27
1613661100000|2021-02-18 15:11:40|709.36|705.36|709.36|705.36|709.46|705.46|709.24|705.24|23
1613661110000|2021-02-18 15:11:50|709.39|705.39|709.25|705.25|709.46|705.46|709.21|705.21|26
1613661120000|2021-02-18 15:12:00|709.23|705.23|708.87|704.87|709.37|705.37|708.87|704.87|25
1613661130000|2021-02-18 15:12:10|708.85|704.85|708.49|704.49|708.85|704.85|708.49|704.49|13
1613661140000|2021-02-18 15:12:20|708.46|704.46|708.38|704.38|708.48|704.48|708.38|704.38|12
1613661150000|2021-02-18 15:12:30|708.39|704.39|708.34|704.34|708.41|704.41|708.34|704.34|19
1613661160000|2021-02-18 15:12:40|708.33|704.33|708.34|704.34|708.41|704.41|708.33|704.33|17
1613661170000|2021-02-18 15:12:50|708.33|704.33|708.35|704.35|708.47|704.47|708.33|704.33|20
1613661180000|2021-02-18 15:13:00|708.34|704.34|708.31|704.31|708.43|704.43|708.29|704.29|19
1613661190000|2021-02-18 15:13:10|708.3|704.3|708.5|704.5|708.5|704.5|708.28|704.28|23
1613661200000|2021-02-18 15:13:20|708.72|704.72|708.55|704.55|708.72|704.72|708.55|704.55|26
1613661210000|2021-02-18 15:13:30|708.53|704.53|708.44|704.44|708.53|704.53|708.33|704.33|20
1613661220000|2021-02-18 15:13:40|708.43|704.43|708.05|704.05|708.56|704.56|708.01|704.01|30
1613661230000|2021-02-18 15:13:50|708.13|704.13|708.43|704.43|708.48|704.48|708.13|704.13|21
1613661240000|2021-02-18 15:14:00|708.44|704.44|708.4|704.4|708.47|704.47|708.35|704.35|25
1613661250000|2021-02-18 15:14:10|708.43|704.43|708.69|704.69|708.69|704.69|708.4|704.4|17
1613661260000|2021-02-18 15:14:20|708.7|704.7|708.88|704.88|708.99|704.99|708.67|704.67|26
1613661270000|2021-02-18 15:14:30|708.91|704.91|708.77|704.77|708.99|704.99|708.69|704.69|29
1613661280000|2021-02-18 15:14:40|708.78|704.78|709.19|705.19|709.19|705.19|708.71|704.71|19
1613661290000|2021-02-18 15:14:50|709.18|705.18|709.33|705.33|709.37|705.37|709.18|705.18|25
1613661300000|2021-02-18 15:15:00|709.34|705.34|709.48|705.48|709.6|705.6|709.28|705.28|23
1613661310000|2021-02-18 15:15:10|709.49|705.49|709.14|705.14|709.49|705.49|709.11|705.11|29
1613661320000|2021-02-18 15:15:20|709.11|705.11|708.71|704.71|709.14|705.14|708.71|704.71|31
1613661330000|2021-02-18 15:15:30|708.67|704.67|708.6|704.6|708.75|704.75|708.6|704.6|30
1613661340000|2021-02-18 15:15:40|708.65|704.65|708.48|704.48|708.65|704.65|708.48|704.48|23
1613661350000|2021-02-18 15:15:50|708.47|704.47|708.28|704.28|708.52|704.52|708.27|704.27|29
1613661360000|2021-02-18 15:16:00|708.29|704.29|708.56|704.56|708.6|704.6|708.26|704.26|24
1613661370000|2021-02-18 15:16:10|708.54|704.54|708.74|704.74|708.74|704.74|708.53|704.53|22
1613661380000|2021-02-18 15:16:20|708.81|704.81|709|705|709.02|705.02|708.77|704.77|24
1613661390000|2021-02-18 15:16:30|708.96|704.96|708.73|704.73|709.04|705.04|708.69|704.69|30
1613661400000|2021-02-18 15:16:40|708.74|704.74|709.05|705.05|709.06|705.06|708.74|704.74|32
1613661410000|2021-02-18 15:16:50|709.07|705.07|709.34|705.34|709.34|705.34|709.07|705.07|21
1613661420000|2021-02-18 15:17:00|709.35|705.35|709.26|705.26|709.48|705.48|709.19|705.19|22
1613661430000|2021-02-18 15:17:10|709.23|705.23|708.92|704.92|709.23|705.23|708.88|704.88|23
1613661440000|2021-02-18 15:17:20|708.91|704.91|708.87|704.87|708.92|704.92|708.87|704.87|19
1613661450000|2021-02-18 15:17:30|708.85|704.85|708.84|704.84|708.88|704.88|708.83|704.83|21
1613661460000|2021-02-18 15:17:40|708.85|704.85|708.45|704.45|708.85|704.85|708.45|704.45|25
1613661470000|2021-02-18 15:17:50|708.44|704.44|708.33|704.33|708.59|704.59|708.33|704.33|14
1613661480000|2021-02-18 15:18:00|708.34|704.34|708.51|704.51|708.51|704.51|708.33|704.33|21
1613661490000|2021-02-18 15:18:10|708.64|704.64|708.47|704.47|708.93|704.93|708.47|704.47|31
1613661500000|2021-02-18 15:18:20|708.3|704.3|707.97|703.97|708.3|704.3|707.97|703.97|24
1613661510000|2021-02-18 15:18:30|707.95|703.95|708.23|704.23|708.23|704.23|707.92|703.92|25
1613661520000|2021-02-18 15:18:40|708.13|704.13|707.78|703.78|708.36|704.36|707.78|703.78|21
1613661530000|2021-02-18 15:18:50|707.8|703.8|707.29|703.29|707.8|703.8|707.29|703.29|22
1613661540000|2021-02-18 15:19:00|707.28|703.28|707.25|703.25|707.34|703.34|707.2|703.2|26
1613661550000|2021-02-18 15:19:10|707.22|703.22|707.11|703.11|707.52|703.52|707.07|703.07|30
1613661560000|2021-02-18 15:19:20|707.07|703.07|706.63|702.63|707.13|703.13|706.63|702.63|17
1613661570000|2021-02-18 15:19:30|706.64|702.64|706.58|702.58|706.66|702.66|706.53|702.53|21
1613661580000|2021-02-18 15:19:40|706.53|702.53|706.77|702.77|706.78|702.78|706.53|702.53|29
1613661590000|2021-02-18 15:19:50|706.8|702.8|706.8|702.8|706.82|702.82|706.7|702.7|25
1613661600000|2021-02-18 15:20:00|706.79|702.79|707.24|703.24|707.24|703.24|706.7|702.7|32
1613661610000|2021-02-18 15:20:10|707.22|703.22|707.37|703.37|707.38|703.38|707.15|703.15|34
1613661620000|2021-02-18 15:20:20|707.45|703.45|707.63|703.63|707.73|703.73|707.38|703.38|34
1613661630000|2021-02-18 15:20:30|707.58|703.58|707.6|703.6|707.63|703.63|707.49|703.49|26
1613661640000|2021-02-18 15:20:40|707.58|703.58|707.65|703.65|707.73|703.73|707.58|703.58|27
1613661650000|2021-02-18 15:20:50|707.67|703.67|707.49|703.49|707.7|703.7|707.46|703.46|32
1613661660000|2021-02-18 15:21:00|707.46|703.46|706.85|702.85|707.53|703.53|706.77|702.77|27
1613661670000|2021-02-18 15:21:10|706.83|702.83|707.05|703.05|707.17|703.17|706.52|702.52|33
1613661680000|2021-02-18 15:21:20|706.98|702.98|706.94|702.94|707.08|703.08|706.9|702.9|27
1613661690000|2021-02-18 15:21:30|706.9|702.9|706.66|702.66|706.9|702.9|706.62|702.62|29
1613661700000|2021-02-18 15:21:40|706.72|702.72|706.6|702.6|706.79|702.79|706.58|702.58|28
1613661710000|2021-02-18 15:21:50|706.58|702.58|706.62|702.62|706.63|702.63|706.52|702.52|25
1613661720000|2021-02-18 15:22:00|706.56|702.56|706.67|702.67|706.79|702.79|706.54|702.54|25
1613661730000|2021-02-18 15:22:10|706.66|702.66|706.6|702.6|706.69|702.69|706.59|702.59|29
1613661740000|2021-02-18 15:22:20|706.59|702.59|706.6|702.6|706.65|702.65|706.51|702.51|22
1613661750000|2021-02-18 15:22:30|706.58|702.58|706.55|702.55|706.63|702.63|706.52|702.52|23
1613661760000|2021-02-18 15:22:40|706.54|702.54|706.48|702.48|706.56|702.56|706.47|702.47|14
1613661770000|2021-02-18 15:22:50|706.5|702.5|706.57|702.57|706.59|702.59|706.48|702.48|35
1613661780000|2021-02-18 15:23:00|706.58|702.58|706.57|702.57|706.65|702.65|706.53|702.53|18
1613661790000|2021-02-18 15:23:10|706.55|702.55|706.51|702.51|706.64|702.64|706.51|702.51|21
1613661800000|2021-02-18 15:23:20|706.57|702.57|706.51|702.51|706.67|702.67|706.49|702.49|32
1613661810000|2021-02-18 15:23:30|706.49|702.49|706.47|702.47|706.64|702.64|706.47|702.47|31
1613661820000|2021-02-18 15:23:40|706.51|702.51|705.96|701.96|706.57|702.57|705.96|701.96|26
1613661830000|2021-02-18 15:23:50|705.95|701.95|705.74|701.74|705.95|701.95|705.63|701.63|30
1613661840000|2021-02-18 15:24:00|705.76|701.76|705.77|701.77|705.86|701.86|705.71|701.71|30
1613661850000|2021-02-18 15:24:10|705.78|701.78|705.59|701.59|705.79|701.79|705.57|701.57|26
1613661860000|2021-02-18 15:24:20|705.58|701.58|705.39|701.39|705.68|701.68|705.39|701.39|28
1613661870000|2021-02-18 15:24:30|705.34|701.34|705.32|701.32|705.45|701.45|705.31|701.31|29
1613661880000|2021-02-18 15:24:40|705.31|701.31|705.24|701.24|705.44|701.44|705.24|701.24|27
1613661890000|2021-02-18 15:24:50|705.25|701.25|705.25|701.25|705.26|701.26|705.1|701.1|22
1613661900000|2021-02-18 15:25:00|705.26|701.26|704.51|700.51|705.37|701.37|704.48|700.48|26
1613661910000|2021-02-18 15:25:10|704.43|700.43|703.94|699.94|704.47|700.47|703.65|699.65|29
1613661920000|2021-02-18 15:25:20|704|700|703.48|699.48|704.09|700.09|703.43|699.43|36
1613661930000|2021-02-18 15:25:30|703.47|699.47|703.39|699.39|703.5|699.5|703.36|699.36|21
1613661940000|2021-02-18 15:25:40|703.37|699.37|703.37|699.37|703.48|699.48|703.35|699.35|25
1613661950000|2021-02-18 15:25:50|703.4|699.4|703.78|699.78|703.81|699.81|703.37|699.37|30
1613661960000|2021-02-18 15:26:00|703.68|699.68|703.4|699.4|703.69|699.69|703.4|699.4|16
1613661970000|2021-02-18 15:26:10|703.34|699.34|703.19|699.19|703.49|699.49|703.17|699.17|28
1613661980000|2021-02-18 15:26:20|703.2|699.2|702.96|698.96|703.23|699.23|702.85|698.85|29
1613661990000|2021-02-18 15:26:30|702.92|698.92|702.53|698.53|703.2|699.2|702.46|698.46|34
1613662000000|2021-02-18 15:26:40|702.52|698.52|702.62|698.62|702.69|698.69|702.48|698.48|31
1613662010000|2021-02-18 15:26:50|702.64|698.64|702.88|698.88|703.33|699.33|702.6|698.6|29
1613662020000|2021-02-18 15:27:00|702.87|698.87|702.93|698.93|702.96|698.96|702.85|698.85|14
1613662030000|2021-02-18 15:27:10|702.9|698.9|703.22|699.22|703.22|699.22|702.84|698.84|31
1613662040000|2021-02-18 15:27:20|703.3|699.3|703.93|699.93|703.98|699.98|703.27|699.27|30
1613662050000|2021-02-18 15:27:30|703.94|699.94|703.82|699.82|703.98|699.98|703.78|699.78|32
1613662060000|2021-02-18 15:27:40|703.75|699.75|703.71|699.71|703.81|699.81|703.68|699.68|30
1613662070000|2021-02-18 15:27:50|703.72|699.72|703.27|699.27|703.72|699.72|703.22|699.22|26
1613662080000|2021-02-18 15:28:00|703.28|699.28|703.15|699.15|703.37|699.37|703.04|699.04|33
1613662090000|2021-02-18 15:28:10|703.08|699.08|702.89|698.89|703.08|699.08|702.78|698.78|26
1613662100000|2021-02-18 15:28:20|702.88|698.88|703.06|699.06|703.09|699.09|702.88|698.88|25
1613662110000|2021-02-18 15:28:30|703.03|699.03|703.02|699.02|703.08|699.08|702.99|698.99|34
1613662120000|2021-02-18 15:28:40|703.05|699.05|703.42|699.42|703.42|699.42|702.88|698.88|30
1613662130000|2021-02-18 15:28:50|703.49|699.49|703.34|699.34|703.58|699.58|703.26|699.26|31
1613662140000|2021-02-18 15:29:00|703.42|699.42|703.62|699.62|703.62|699.62|703.38|699.38|31
1613662150000|2021-02-18 15:29:10|703.61|699.61|703.47|699.47|703.62|699.62|703.37|699.37|35
1613662160000|2021-02-18 15:29:20|703.48|699.48|703.62|699.62|703.64|699.64|703.46|699.46|24
1613662170000|2021-02-18 15:29:30|703.63|699.63|704.4|700.4|704.43|700.43|703.58|699.58|32
1613662180000|2021-02-18 15:29:40|704.42|700.42|703.67|699.67|704.44|700.44|703.62|699.62|35
1613662190000|2021-02-18 15:29:50|703.69|699.69|703.56|699.56|703.85|699.85|703.52|699.52|33
1613662200000|2021-02-18 15:30:00|703.5|699.5|703.14|699.14|703.52|699.52|703.14|699.14|32
1613662210000|2021-02-18 15:30:10|702.99|698.99|703.31|699.31|703.41|699.41|702.64|698.64|32
1613662220000|2021-02-18 15:30:20|703.3|699.3|702.81|698.81|703.45|699.45|702.81|698.81|34
1613662230000|2021-02-18 15:30:30|702.8|698.8|702.91|698.91|702.99|698.99|702.8|698.8|35
1613662240000|2021-02-18 15:30:40|702.9|698.9|702.65|698.65|702.94|698.94|702.6|698.6|33
1613662250000|2021-02-18 15:30:50|702.66|698.66|702.31|698.31|702.75|698.75|702.21|698.21|24
1613662260000|2021-02-18 15:31:00|702.39|698.39|701.81|697.81|702.48|698.48|701.71|697.71|30
1613662270000|2021-02-18 15:31:10|701.85|697.85|701.66|697.66|701.85|697.85|701.64|697.64|30
1613662280000|2021-02-18 15:31:20|701.65|697.65|701.84|697.84|702.05|698.05|701.65|697.65|30
1613662290000|2021-02-18 15:31:30|701.87|697.87|701.87|697.87|701.94|697.94|701.84|697.84|28
1613662300000|2021-02-18 15:31:40|701.86|697.86|702.19|698.19|702.19|698.19|701.83|697.83|33
1613662310000|2021-02-18 15:31:50|702.21|698.21|702.86|698.86|702.86|698.86|702.19|698.19|32
1613662320000|2021-02-18 15:32:00|702.84|698.84|702.57|698.57|702.84|698.84|702.52|698.52|27
1613662330000|2021-02-18 15:32:10|702.63|698.63|702.19|698.19|702.64|698.64|702.17|698.17|24
1613662340000|2021-02-18 15:32:20|702.18|698.18|701.96|697.96|702.18|698.18|701.89|697.89|21
1613662350000|2021-02-18 15:32:30|702.01|698.01|701.99|697.99|702.07|698.07|701.96|697.96|26
1613662360000|2021-02-18 15:32:40|701.98|697.98|701.98|697.98|702.11|698.11|701.92|697.92|22
1613662370000|2021-02-18 15:32:50|701.97|697.97|701.55|697.55|702.04|698.04|701.55|697.55|23
1613662380000|2021-02-18 15:33:00|701.53|697.53|701.63|697.63|701.7|697.7|701.4|697.4|27
1613662390000|2021-02-18 15:33:10|701.6|697.6|701.53|697.53|701.6|697.6|701.48|697.48|15
1613662400000|2021-02-18 15:33:20|701.54|697.54|701.78|697.78|701.79|697.79|701.54|697.54|32
1613662410000|2021-02-18 15:33:30|701.79|697.79|701.6|697.6|701.89|697.89|701.6|697.6|33
1613662420000|2021-02-18 15:33:40|701.61|697.61|701.39|697.39|701.68|697.68|701.38|697.38|34
1613662430000|2021-02-18 15:33:50|701.36|697.36|701.44|697.44|701.49|697.49|701.34|697.34|22
1613662440000|2021-02-18 15:34:00|701.45|697.45|701.38|697.38|701.48|697.48|701.36|697.36|21
1613662450000|2021-02-18 15:34:10|701.4|697.4|701.22|697.22|701.41|697.41|701.22|697.22|17
1613662460000|2021-02-18 15:34:20|701.2|697.2|701.55|697.55|701.56|697.56|701.19|697.19|28
1613662470000|2021-02-18 15:34:30|701.56|697.56|702.29|698.29|702.41|698.41|701.48|697.48|26
1613662480000|2021-02-18 15:34:40|702.28|698.28|702.5|698.5|702.61|698.61|702.24|698.24|37
1613662490000|2021-02-18 15:34:50|702.57|698.57|702.73|698.73|703|699|702.5|698.5|34
1613662500000|2021-02-18 15:35:00|702.75|698.75|704.04|700.04|704.06|700.06|702.75|698.75|29
1613662510000|2021-02-18 15:35:10|704.05|700.05|703.12|699.12|704.05|700.05|703.12|699.12|28
1613662520000|2021-02-18 15:35:20|703.11|699.11|702.41|698.41|703.15|699.15|702.4|698.4|29
1613662530000|2021-02-18 15:35:30|702.49|698.49|702.87|698.87|702.87|698.87|702.39|698.39|28
1613662540000|2021-02-18 15:35:40|702.82|698.82|702.83|698.83|702.91|698.91|702.69|698.69|26
1613662550000|2021-02-18 15:35:50|702.81|698.81|702.86|698.86|702.87|698.87|702.81|698.81|16
1613662560000|2021-02-18 15:36:00|702.87|698.87|702.74|698.74|702.89|698.89|702.74|698.74|23
1613662570000|2021-02-18 15:36:10|702.67|698.67|702.34|698.34|702.67|698.67|702.34|698.34|22
1613662580000|2021-02-18 15:36:20|702.38|698.38|702.48|698.48|702.59|698.59|702.38|698.38|25
1613662590000|2021-02-18 15:36:30|702.5|698.5|702.71|698.71|702.72|698.72|702.5|698.5|16
1613662600000|2021-02-18 15:36:40|702.88|698.88|702.89|698.89|703.02|699.02|702.77|698.77|26
1613662610000|2021-02-18 15:36:50|702.88|698.88|702.92|698.92|702.95|698.95|702.83|698.83|13
1613662620000|2021-02-18 15:37:00|702.93|698.93|703.08|699.08|703.08|699.08|702.93|698.93|11
1613662630000|2021-02-18 15:37:10|703.1|699.1|703.64|699.64|703.64|699.64|703.1|699.1|22
1613662640000|2021-02-18 15:37:20|703.62|699.62|703.65|699.65|703.77|699.77|703.62|699.62|22
1613662650000|2021-02-18 15:37:30|703.68|699.68|703.65|699.65|703.69|699.69|703.63|699.63|16
1613662660000|2021-02-18 15:37:40|703.7|699.7|703.91|699.91|703.91|699.91|703.67|699.67|28
1613662670000|2021-02-18 15:37:50|703.85|699.85|703.88|699.88|703.94|699.94|703.84|699.84|27
1613662680000|2021-02-18 15:38:00|703.87|699.87|703.47|699.47|703.89|699.89|703.4|699.4|28
1613662690000|2021-02-18 15:38:10|703.45|699.45|703.79|699.79|703.79|699.79|703.45|699.45|19
1613662700000|2021-02-18 15:38:20|703.92|699.92|704.11|700.11|704.11|700.11|703.92|699.92|21
1613662710000|2021-02-18 15:38:30|704.12|700.12|704.29|700.29|704.29|700.29|704.09|700.09|26
1613662720000|2021-02-18 15:38:40|704.25|700.25|704.38|700.38|704.41|700.41|704.06|700.06|25
1613662730000|2021-02-18 15:38:50|704.4|700.4|704.39|700.39|704.43|700.43|704.35|700.35|13
1613662740000|2021-02-18 15:39:00|704.35|700.35|704.62|700.62|704.71|700.71|704.35|700.35|14
1613662750000|2021-02-18 15:39:10|704.63|700.63|704.62|700.62|704.66|700.66|704.6|700.6|24
1613662760000|2021-02-18 15:39:20|704.73|700.73|704.7|700.7|704.73|700.73|704.66|700.66|17
1613662770000|2021-02-18 15:39:30|704.67|700.67|704.77|700.77|704.77|700.77|704.67|700.67|14
1613662780000|2021-02-18 15:39:40|704.74|700.74|704.33|700.33|704.74|700.74|704.32|700.32|21
1613662790000|2021-02-18 15:39:50|704.3|700.3|704.3|700.3|704.37|700.37|704.1|700.1|23
1613662800000|2021-02-18 15:40:00|704.4|700.4|704.58|700.58|704.6|700.6|704.4|700.4|22
1613662810000|2021-02-18 15:40:10|704.59|700.59|704.27|700.27|704.59|700.59|704.27|700.27|26
1613662820000|2021-02-18 15:40:20|704.28|700.28|703.92|699.92|704.32|700.32|703.91|699.91|17
1613662830000|2021-02-18 15:40:30|703.9|699.9|703.72|699.72|703.91|699.91|703.64|699.64|30
1613662840000|2021-02-18 15:40:40|703.7|699.7|704.32|700.32|704.43|700.43|703.7|699.7|30
1613662850000|2021-02-18 15:40:50|704.36|700.36|704.58|700.58|704.58|700.58|704.25|700.25|24
1613662860000|2021-02-18 15:41:00|704.56|700.56|705.33|701.33|705.41|701.41|704.52|700.52|29
1613662870000|2021-02-18 15:41:10|705.29|701.29|705.3|701.3|705.31|701.31|705.17|701.17|27
1613662880000|2021-02-18 15:41:20|705.31|701.31|705.53|701.53|705.53|701.53|705.27|701.27|20
1613662890000|2021-02-18 15:41:30|705.48|701.48|705.77|701.77|705.77|701.77|705.41|701.41|30
1613662900000|2021-02-18 15:41:40|705.75|701.75|705.76|701.76|705.88|701.88|705.71|701.71|28
1613662910000|2021-02-18 15:41:50|705.64|701.64|705.91|701.91|705.96|701.96|705.6|701.6|30
1613662920000|2021-02-18 15:42:00|705.93|701.93|705.82|701.82|705.97|701.97|705.71|701.71|27
1613662930000|2021-02-18 15:42:10|705.87|701.87|705.87|701.87|705.93|701.93|705.87|701.87|25
1613662940000|2021-02-18 15:42:20|705.74|701.74|705.63|701.63|705.86|701.86|705.63|701.63|30
1613662950000|2021-02-18 15:42:30|705.65|701.65|705.99|701.99|705.99|701.99|705.65|701.65|26
1613662960000|2021-02-18 15:42:40|706.01|702.01|705.91|701.91|706.01|702.01|705.89|701.89|25
1613662970000|2021-02-18 15:42:50|705.89|701.89|705.93|701.93|705.97|701.97|705.77|701.77|22
1613662980000|2021-02-18 15:43:00|705.94|701.94|706.14|702.14|706.15|702.15|705.92|701.92|15
1613662990000|2021-02-18 15:43:10|706.12|702.12|706.24|702.24|706.25|702.25|706.07|702.07|13
1613663000000|2021-02-18 15:43:20|706.23|702.23|705.9|701.9|706.26|702.26|705.89|701.89|26
1613663010000|2021-02-18 15:43:30|705.91|701.91|706.06|702.06|706.08|702.08|705.84|701.84|29
1613663020000|2021-02-18 15:43:40|706.03|702.03|705.92|701.92|706.03|702.03|705.86|701.86|20
1613663030000|2021-02-18 15:43:50|705.89|701.89|706.04|702.04|706.22|702.22|705.89|701.89|27
1613663040000|2021-02-18 15:44:00|706.06|702.06|705.91|701.91|706.13|702.13|705.9|701.9|21
1613663050000|2021-02-18 15:44:10|705.84|701.84|705.57|701.57|705.91|701.91|705.57|701.57|21
1613663060000|2021-02-18 15:44:20|705.55|701.55|705.44|701.44|705.6|701.6|705.44|701.44|23
1613663070000|2021-02-18 15:44:30|705.47|701.47|705.36|701.36|705.49|701.49|705.35|701.35|25
1613663080000|2021-02-18 15:44:40|705.35|701.35|704.71|700.71|705.35|701.35|704.64|700.64|33
1613663090000|2021-02-18 15:44:50|704.7|700.7|704.98|700.98|705.03|701.03|704.66|700.66|30
1613663100000|2021-02-18 15:45:00|704.95|700.95|705.48|701.48|705.48|701.48|704.89|700.89|26
1613663110000|2021-02-18 15:45:10|705.54|701.54|705.53|701.53|705.6|701.6|705.49|701.49|29
1613663120000|2021-02-18 15:45:20|705.55|701.55|705.79|701.79|705.79|701.79|705.55|701.55|22
1613663130000|2021-02-18 15:45:30|705.81|701.81|705.93|701.93|705.96|701.96|705.81|701.81|26
1613663140000|2021-02-18 15:45:40|705.95|701.95|705.63|701.63|705.95|701.95|705.61|701.61|31
1613663150000|2021-02-18 15:45:50|705.62|701.62|705.72|701.72|705.77|701.77|705.62|701.62|25
1613663160000|2021-02-18 15:46:00|705.71|701.71|705.71|701.71|705.73|701.73|705.66|701.66|22
1613663170000|2021-02-18 15:46:10|705.73|701.73|706.05|702.05|706.05|702.05|705.69|701.69|28
1613663180000|2021-02-18 15:46:20|706.01|702.01|706|702|706.09|702.09|705.93|701.93|31
1613663190000|2021-02-18 15:46:30|705.95|701.95|705.71|701.71|705.96|701.96|705.71|701.71|32
1613663200000|2021-02-18 15:46:40|705.72|701.72|705.5|701.5|705.79|701.79|705.5|701.5|31
1613663210000|2021-02-18 15:46:50|705.14|701.14|705.07|701.07|705.28|701.28|705.07|701.07|26
1613663220000|2021-02-18 15:47:00|705.08|701.08|704.67|700.67|705.09|701.09|704.59|700.59|26
1613663230000|2021-02-18 15:47:10|704.61|700.61|703.95|699.95|704.61|700.61|703.95|699.95|30
1613663240000|2021-02-18 15:47:20|703.75|699.75|703.97|699.97|704.12|700.12|703.74|699.74|17
1613663250000|2021-02-18 15:47:30|703.96|699.96|704.34|700.34|704.43|700.43|703.96|699.96|27
1613663260000|2021-02-18 15:47:40|704.26|700.26|704.46|700.46|704.47|700.47|704.26|700.26|29
1613663270000|2021-02-18 15:47:50|704.47|700.47|704.32|700.32|704.47|700.47|704.28|700.28|26
1613663280000|2021-02-18 15:48:00|704.36|700.36|704.18|700.18|704.44|700.44|704.18|700.18|31
1613663290000|2021-02-18 15:48:10|704.17|700.17|703.49|699.49|704.17|700.17|703.49|699.49|29
1613663300000|2021-02-18 15:48:20|703.47|699.47|703.33|699.33|703.66|699.66|703.33|699.33|29
1613663310000|2021-02-18 15:48:30|703.29|699.29|703.02|699.02|703.29|699.29|702.89|698.89|28
1613663320000|2021-02-18 15:48:40|703.03|699.03|701.68|697.68|703.04|699.04|701.67|697.67|30
1613663330000|2021-02-18 15:48:50|701.66|697.66|701.81|697.81|701.95|697.95|701.66|697.66|29
1613663340000|2021-02-18 15:49:00|701.9|697.9|702.71|698.71|702.71|698.71|701.9|697.9|30
1613663350000|2021-02-18 15:49:10|702.7|698.7|702.4|698.4|702.74|698.74|702.25|698.25|27
1613663360000|2021-02-18 15:49:20|702.42|698.42|702.89|698.89|703.05|699.05|702.42|698.42|27
1613663370000|2021-02-18 15:49:30|702.91|698.91|702.46|698.46|702.91|698.91|702.42|698.42|26
1613663380000|2021-02-18 15:49:40|702.47|698.47|702.45|698.45|702.47|698.47|702.41|698.41|17
1613663390000|2021-02-18 15:49:50|702.44|698.44|702.86|698.86|702.86|698.86|702.37|698.37|27
1613663400000|2021-02-18 15:50:00|702.85|698.85|702.45|698.45|702.85|698.85|702.3|698.3|29
1613663410000|2021-02-18 15:50:10|702.56|698.56|702.42|698.42|702.56|698.56|702.39|698.39|23
1613663420000|2021-02-18 15:50:20|702.39|698.39|702.97|698.97|702.98|698.98|702.37|698.37|24
1613663430000|2021-02-18 15:50:30|702.98|698.98|703.02|699.02|703.02|699.02|702.98|698.98|5
1613663440000|2021-02-18 15:50:40|703.08|699.08|703.56|699.56|703.56|699.56|703.08|699.08|27
1613663450000|2021-02-18 15:50:50|703.57|699.57|703.05|699.05|703.68|699.68|703.01|699.01|32
1613663460000|2021-02-18 15:51:00|703.02|699.02|702.91|698.91|703.1|699.1|702.74|698.74|31
1613663470000|2021-02-18 15:51:10|702.9|698.9|703.39|699.39|703.39|699.39|702.72|698.72|30
1613663480000|2021-02-18 15:51:20|703.38|699.38|703.62|699.62|703.63|699.63|703.27|699.27|25
1613663490000|2021-02-18 15:51:30|703.59|699.59|703.1|699.1|703.66|699.66|702.95|698.95|33
1613663500000|2021-02-18 15:51:40|703.09|699.09|703.12|699.12|703.13|699.13|703.07|699.07|19
1613663510000|2021-02-18 15:51:50|703.11|699.11|703.63|699.63|703.65|699.65|703.11|699.11|23
1613663520000|2021-02-18 15:52:00|703.61|699.61|703.5|699.5|703.61|699.61|703.43|699.43|26
1613663530000|2021-02-18 15:52:10|703.49|699.49|703.42|699.42|703.5|699.5|703.28|699.28|29
1613663540000|2021-02-18 15:52:20|703.43|699.43|703.28|699.28|703.43|699.43|703.21|699.21|25
1613663550000|2021-02-18 15:52:30|703.24|699.24|703.03|699.03|703.24|699.24|703.01|699.01|30
1613663560000|2021-02-18 15:52:40|703.06|699.06|703.41|699.41|703.41|699.41|703.06|699.06|34
1613663570000|2021-02-18 15:52:50|703.46|699.46|703.55|699.55|703.59|699.59|703.39|699.39|29
1613663580000|2021-02-18 15:53:00|703.54|699.54|703.3|699.3|703.54|699.54|703.27|699.27|31
1613663590000|2021-02-18 15:53:10|703.29|699.29|703.27|699.27|703.43|699.43|703.26|699.26|34
1613663600000|2021-02-18 15:53:20|703.2|699.2|702.84|698.84|703.2|699.2|702.74|698.74|27
1613663610000|2021-02-18 15:53:30|702.85|698.85|702.74|698.74|702.91|698.91|702.74|698.74|28
1613663620000|2021-02-18 15:53:40|702.75|698.75|702.23|698.23|702.76|698.76|702.19|698.19|31
1613663630000|2021-02-18 15:53:50|702.2|698.2|702.34|698.34|702.34|698.34|702.19|698.19|26
1613663640000|2021-02-18 15:54:00|702.32|698.32|702.21|698.21|702.39|698.39|702.19|698.19|31
1613663650000|2021-02-18 15:54:10|702.17|698.17|702.02|698.02|702.19|698.19|702.02|698.02|19
1613663660000|2021-02-18 15:54:20|702.04|698.04|702.34|698.34|702.34|698.34|701.85|697.85|31
1613663670000|2021-02-18 15:54:30|702.38|698.38|702.34|698.34|702.53|698.53|702.34|698.34|28
1613663680000|2021-02-18 15:54:40|702.32|698.32|702.38|698.38|702.42|698.42|702.2|698.2|28
1613663690000|2021-02-18 15:54:50|702.4|698.4|702.72|698.72|702.73|698.73|702.4|698.4|23
1613663700000|2021-02-18 15:55:00|702.71|698.71|702.45|698.45|702.72|698.72|702.42|698.42|23
1613663710000|2021-02-18 15:55:10|702.46|698.46|702.59|698.59|702.59|698.59|702.46|698.46|20
1613663720000|2021-02-18 15:55:20|702.6|698.6|702.83|698.83|702.93|698.93|702.59|698.59|27
1613663730000|2021-02-18 15:55:30|702.82|698.82|703.01|699.01|703.06|699.06|702.81|698.81|28
1613663740000|2021-02-18 15:55:40|703.03|699.03|703|699|703.08|699.08|702.94|698.94|29
1613663750000|2021-02-18 15:55:50|702.99|698.99|702.71|698.71|703.04|699.04|702.7|698.7|32
1613663760000|2021-02-18 15:56:00|702.73|698.73|702.44|698.44|702.73|698.73|702.39|698.39|23
1613663770000|2021-02-18 15:56:10|702.46|698.46|702.71|698.71|702.73|698.73|702.4|698.4|29
1613663780000|2021-02-18 15:56:20|702.7|698.7|702.93|698.93|702.93|698.93|702.64|698.64|30
1613663790000|2021-02-18 15:56:30|702.95|698.95|703.16|699.16|703.16|699.16|702.95|698.95|17
1613663800000|2021-02-18 15:56:40|703.08|699.08|703.36|699.36|703.39|699.39|703.08|699.08|28
1613663810000|2021-02-18 15:56:50|703.3|699.3|703.42|699.42|703.42|699.42|703.3|699.3|29
1613663820000|2021-02-18 15:57:00|703.41|699.41|703.82|699.82|703.82|699.82|703.41|699.41|22
1613663830000|2021-02-18 15:57:10|703.85|699.85|704.08|700.08|704.35|700.35|703.83|699.83|24
1613663840000|2021-02-18 15:57:20|703.96|699.96|703.8|699.8|704.09|700.09|703.8|699.8|28
1613663850000|2021-02-18 15:57:30|703.85|699.85|703.59|699.59|703.89|699.89|703.59|699.59|24
1613663860000|2021-02-18 15:57:40|703.6|699.6|702.9|698.9|703.61|699.61|702.87|698.87|35
1613663870000|2021-02-18 15:57:50|702.84|698.84|702.81|698.81|702.9|698.9|702.71|698.71|31
1613663880000|2021-02-18 15:58:00|702.76|698.76|703.17|699.17|703.29|699.29|702.69|698.69|34
1613663890000|2021-02-18 15:58:10|703.2|699.2|702.79|698.79|703.23|699.23|702.77|698.77|29
1613663900000|2021-02-18 15:58:20|702.87|698.87|702.7|698.7|702.91|698.91|702.61|698.61|31
1613663910000|2021-02-18 15:58:30|702.69|698.69|702.71|698.71|702.83|698.83|702.67|698.67|33
1613663920000|2021-02-18 15:58:40|702.76|698.76|702.56|698.56|702.89|698.89|702.56|698.56|34
1613663930000|2021-02-18 15:58:50|702.59|698.59|702.6|698.6|702.63|698.63|702.52|698.52|24
1613663940000|2021-02-18 15:59:00|702.59|698.59|702.44|698.44|702.59|698.59|702.2|698.2|33
1613663950000|2021-02-18 15:59:10|702.43|698.43|702.04|698.04|702.43|698.43|702.04|698.04|16
1613663960000|2021-02-18 15:59:20|702.05|698.05|702.12|698.12|702.22|698.22|701.81|697.81|34
1613663970000|2021-02-18 15:59:30|702.08|698.08|702.33|698.33|702.33|698.33|701.97|697.97|25
1613663980000|2021-02-18 15:59:40|702.34|698.34|702.66|698.66|702.85|698.85|702.34|698.34|25
1613663990000|2021-02-18 15:59:50|702.67|698.67|702.26|698.26|702.67|698.67|702.14|698.14|33
1613664000000|2021-02-18 16:00:00|702.23|698.23|702.96|698.96|702.97|698.97|702.22|698.22|28
1613664010000|2021-02-18 16:00:10|702.97|698.97|703.46|699.46|703.46|699.46|702.97|698.97|24
1613664020000|2021-02-18 16:00:20|703.42|699.42|704.44|700.44|704.44|700.44|703.42|699.42|26
1613664030000|2021-02-18 16:00:30|704.46|700.46|704.13|700.13|704.51|700.51|704.02|700.02|34
1613664040000|2021-02-18 16:00:40|704.08|700.08|703.98|699.98|704.79|700.79|703.95|699.95|37
1613664050000|2021-02-18 16:00:50|703.93|699.93|703.72|699.72|704.03|700.03|703.4|699.4|36
1613664060000|2021-02-18 16:01:00|703.69|699.69|703.34|699.34|704.06|700.06|703.34|699.34|35
1613664070000|2021-02-18 16:01:10|703.49|699.49|702.72|698.72|703.49|699.49|702.69|698.69|32
1613664080000|2021-02-18 16:01:20|702.71|698.71|701.73|697.73|702.82|698.82|701.73|697.73|28
1613664090000|2021-02-18 16:01:30|701.71|697.71|700.81|696.81|702|698|700.79|696.79|25
1613664100000|2021-02-18 16:01:40|700.79|696.79|701.55|697.55|701.69|697.69|700.61|696.61|38
1613664110000|2021-02-18 16:01:50|701.66|697.66|701.41|697.41|701.67|697.67|701.38|697.38|32
1613664120000|2021-02-18 16:02:00|701.45|697.45|701.89|697.89|701.89|697.89|701.43|697.43|26
1613664130000|2021-02-18 16:02:10|701.79|697.79|701.55|697.55|701.96|697.96|701.54|697.54|33
1613664140000|2021-02-18 16:02:20|701.54|697.54|702.04|698.04|702.04|698.04|701.5|697.5|29
1613664150000|2021-02-18 16:02:30|702.07|698.07|702.07|698.07|702.22|698.22|702.07|698.07|29
1613664160000|2021-02-18 16:02:40|702.02|698.02|702.26|698.26|702.26|698.26|702|698|29
1613664170000|2021-02-18 16:02:50|702.48|698.48|702.64|698.64|702.65|698.65|702.39|698.39|29
1613664180000|2021-02-18 16:03:00|702.65|698.65|702.62|698.62|703.06|699.06|702.43|698.43|35
1613664190000|2021-02-18 16:03:10|702.61|698.61|702.02|698.02|702.7|698.7|701.95|697.95|33
1613664200000|2021-02-18 16:03:20|702.01|698.01|701.88|697.88|702.2|698.2|701.83|697.83|26
1613664210000|2021-02-18 16:03:30|701.86|697.86|701.74|697.74|702.13|698.13|701.74|697.74|29
1613664220000|2021-02-18 16:03:40|701.72|697.72|702.08|698.08|702.12|698.12|701.68|697.68|29
1613664230000|2021-02-18 16:03:50|702.11|698.11|702.4|698.4|702.47|698.47|702.04|698.04|30
1613664240000|2021-02-18 16:04:00|702.44|698.44|702.17|698.17|702.45|698.45|702.17|698.17|32
1613664250000|2021-02-18 16:04:10|702.22|698.22|701.99|697.99|702.26|698.26|701.96|697.96|34
1613664260000|2021-02-18 16:04:20|702.02|698.02|702.55|698.55|702.55|698.55|701.94|697.94|27
1613664270000|2021-02-18 16:04:30|702.54|698.54|702.73|698.73|702.81|698.81|702.54|698.54|22
1613664280000|2021-02-18 16:04:40|702.72|698.72|702.38|698.38|702.73|698.73|702.36|698.36|32
1613664290000|2021-02-18 16:04:50|702.43|698.43|702.58|698.58|702.71|698.71|702.4|698.4|35
1613664300000|2021-02-18 16:05:00|702.59|698.59|702.96|698.96|702.99|698.99|702.55|698.55|32
1613664310000|2021-02-18 16:05:10|702.86|698.86|703.08|699.08|703.09|699.09|702.56|698.56|30
1613664320000|2021-02-18 16:05:20|703.01|699.01|702.89|698.89|703.02|699.02|702.78|698.78|30
1613664330000|2021-02-18 16:05:30|702.92|698.92|703.02|699.02|703.03|699.03|702.87|698.87|27
1613664340000|2021-02-18 16:05:40|703.01|699.01|703.13|699.13|703.24|699.24|703.01|699.01|26
1613664350000|2021-02-18 16:05:50|703.15|699.15|703.15|699.15|703.41|699.41|703.15|699.15|33
1613664360000|2021-02-18 16:06:00|703.14|699.14|703.43|699.43|703.43|699.43|703.04|699.04|35
1613664370000|2021-02-18 16:06:10|703.49|699.49|703.82|699.82|703.85|699.85|703.26|699.26|32
1613664380000|2021-02-18 16:06:20|703.84|699.84|703.91|699.91|703.91|699.91|703.72|699.72|33
1613664390000|2021-02-18 16:06:30|703.92|699.92|704.07|700.07|704.2|700.2|703.92|699.92|28
1613664400000|2021-02-18 16:06:40|704.08|700.08|704|700|704.12|700.12|703.99|699.99|28
1613664410000|2021-02-18 16:06:50|704.04|700.04|704.09|700.09|704.1|700.1|703.99|699.99|27
1613664420000|2021-02-18 16:07:00|704.1|700.1|704.64|700.64|704.64|700.64|704.1|700.1|33
1613664430000|2021-02-18 16:07:10|704.62|700.62|704.56|700.56|704.68|700.68|704.52|700.52|31
1613664440000|2021-02-18 16:07:20|704.57|700.57|704.5|700.5|704.64|700.64|704.45|700.45|15
1613664450000|2021-02-18 16:07:30|704.48|700.48|704.58|700.58|704.71|700.71|704.42|700.42|34
1613664460000|2021-02-18 16:07:40|704.59|700.59|704.91|700.91|705.29|701.29|704.59|700.59|32
1613664470000|2021-02-18 16:07:50|704.88|700.88|704.87|700.87|705.1|701.1|704.84|700.84|26
1613664480000|2021-02-18 16:08:00|704.86|700.86|704.95|700.95|704.97|700.97|704.84|700.84|22
1613664490000|2021-02-18 16:08:10|704.94|700.94|704.94|700.94|704.97|700.97|704.86|700.86|28
1613664500000|2021-02-18 16:08:20|704.91|700.91|704.94|700.94|705.01|701.01|704.9|700.9|27
1613664510000|2021-02-18 16:08:30|704.93|700.93|705.18|701.18|705.18|701.18|704.89|700.89|32
1613664520000|2021-02-18 16:08:40|705.17|701.17|705.13|701.13|705.22|701.22|705.08|701.08|28
1613664530000|2021-02-18 16:08:50|705.14|701.14|704.97|700.97|705.25|701.25|704.87|700.87|25
1613664540000|2021-02-18 16:09:00|705.07|701.07|705.14|701.14|705.14|701.14|704.94|700.94|21
1613664550000|2021-02-18 16:09:10|705.12|701.12|705.12|701.12|705.17|701.17|705.09|701.09|21
1613664560000|2021-02-18 16:09:20|705.1|701.1|704.61|700.61|705.13|701.13|704.6|700.6|20
1613664570000|2021-02-18 16:09:30|704.77|700.77|704.62|700.62|704.78|700.78|704.62|700.62|30
1613664580000|2021-02-18 16:09:40|704.6|700.6|704.62|700.62|704.62|700.62|704.6|700.6|5
1613664590000|2021-02-18 16:09:50|704.58|700.58|704.67|700.67|704.7|700.7|704.52|700.52|11
1613664600000|2021-02-18 16:10:00|704.79|700.79|704.49|700.49|704.79|700.79|704.41|700.41|23
1613664610000|2021-02-18 16:10:10|704.48|700.48|704.52|700.52|704.56|700.56|704.47|700.47|20
1613664620000|2021-02-18 16:10:20|704.54|700.54|704.78|700.78|704.78|700.78|704.54|700.54|22
1613664630000|2021-02-18 16:10:30|704.76|700.76|704.74|700.74|704.8|700.8|704.69|700.69|23
1613664640000|2021-02-18 16:10:40|704.73|700.73|705.13|701.13|705.13|701.13|704.64|700.64|21
1613664650000|2021-02-18 16:10:50|705.14|701.14|705.04|701.04|705.23|701.23|704.97|700.97|29
1613664660000|2021-02-18 16:11:00|705.06|701.06|704.93|700.93|705.06|701.06|704.67|700.67|25
1613664670000|2021-02-18 16:11:10|704.94|700.94|704.99|700.99|705.08|701.08|704.94|700.94|29
1613664680000|2021-02-18 16:11:20|704.92|700.92|704.97|700.97|705.01|701.01|704.89|700.89|31
1613664690000|2021-02-18 16:11:30|705.03|701.03|704.87|700.87|705.06|701.06|704.78|700.78|34
1613664700000|2021-02-18 16:11:40|704.86|700.86|704.69|700.69|704.86|700.86|704.66|700.66|28
1613664710000|2021-02-18 16:11:50|704.71|700.71|704.74|700.74|704.74|700.74|704.67|700.67|16
1613664720000|2021-02-18 16:12:00|704.73|700.73|704.6|700.6|704.73|700.73|704.56|700.56|24
1613664730000|2021-02-18 16:12:10|704.63|700.63|704.51|700.51|704.66|700.66|704.45|700.45|24
1613664740000|2021-02-18 16:12:20|704.45|700.45|704.04|700.04|704.52|700.52|704.03|700.03|22
1613664750000|2021-02-18 16:12:30|703.97|699.97|703.72|699.72|704.01|700.01|703.67|699.67|27
1613664760000|2021-02-18 16:12:40|703.74|699.74|703.31|699.31|703.74|699.74|703.28|699.28|28
1613664770000|2021-02-18 16:12:50|703.32|699.32|703.59|699.59|703.66|699.66|703.19|699.19|28
1613664780000|2021-02-18 16:13:00|703.58|699.58|703.38|699.38|703.62|699.62|703.38|699.38|26
1613664790000|2021-02-18 16:13:10|703.44|699.44|703.43|699.43|703.46|699.46|703.3|699.3|29
1613664800000|2021-02-18 16:13:20|703.44|699.44|703.35|699.35|703.51|699.51|703.31|699.31|27
1613664810000|2021-02-18 16:13:30|703.34|699.34|703.04|699.04|703.4|699.4|703.04|699.04|27
1613664820000|2021-02-18 16:13:40|703.02|699.02|703.17|699.17|703.19|699.19|703.02|699.02|31
1613664830000|2021-02-18 16:13:50|703.18|699.18|703.2|699.2|703.29|699.29|703.11|699.11|26
1613664840000|2021-02-18 16:14:00|703.17|699.17|703.27|699.27|703.37|699.37|703.17|699.17|31
1613664850000|2021-02-18 16:14:10|703.29|699.29|703.26|699.26|703.34|699.34|703.21|699.21|26
1613664860000|2021-02-18 16:14:20|703.2|699.2|703.07|699.07|703.27|699.27|703|699|27
1613664870000|2021-02-18 16:14:30|703.08|699.08|703.09|699.09|703.16|699.16|703.05|699.05|22
1613664880000|2021-02-18 16:14:40|703.1|699.1|703.07|699.07|703.11|699.11|703.07|699.07|20
1613664890000|2021-02-18 16:14:50|703.08|699.08|702.93|698.93|703.08|699.08|702.83|698.83|29
1613664900000|2021-02-18 16:15:00|702.9|698.9|702.77|698.77|702.93|698.93|702.77|698.77|28
1613664910000|2021-02-18 16:15:10|702.76|698.76|702.9|698.9|703|699|702.76|698.76|20
1613664920000|2021-02-18 16:15:20|702.92|698.92|702.73|698.73|702.94|698.94|702.7|698.7|23
1613664930000|2021-02-18 16:15:30|702.75|698.75|702.72|698.72|702.75|698.75|702.69|698.69|5
1613664940000|2021-02-18 16:15:40|702.75|698.75|702.72|698.72|702.77|698.77|702.72|698.72|8
1613664950000|2021-02-18 16:15:50|702.75|698.75|702.68|698.68|702.88|698.88|702.62|698.62|26
1613664960000|2021-02-18 16:16:00|702.73|698.73|702.56|698.56|702.87|698.87|702.54|698.54|34
1613664970000|2021-02-18 16:16:10|702.6|698.6|702.74|698.74|702.88|698.88|702.54|698.54|28
1613664980000|2021-02-18 16:16:20|702.72|698.72|702.7|698.7|702.88|698.88|702.58|698.58|29
1613664990000|2021-02-18 16:16:30|702.71|698.71|702.78|698.78|702.89|698.89|702.69|698.69|29
1613665000000|2021-02-18 16:16:40|702.76|698.76|702.76|698.76|702.89|698.89|702.7|698.7|28
1613665010000|2021-02-18 16:16:50|702.78|698.78|702.79|698.79|702.89|698.89|702.76|698.76|22
1613665020000|2021-02-18 16:17:00|702.82|698.82|702.77|698.77|702.82|698.82|702.64|698.64|21
1613665030000|2021-02-18 16:17:10|702.75|698.75|702.33|698.33|702.89|698.89|702.33|698.33|23
1613665040000|2021-02-18 16:17:20|702.37|698.37|702.32|698.32|702.48|698.48|702.32|698.32|16
1613665050000|2021-02-18 16:17:30|702.33|698.33|702.34|698.34|702.45|698.45|702.33|698.33|18
1613665060000|2021-02-18 16:17:40|702.27|698.27|702.3|698.3|702.35|698.35|702.26|698.26|20
1613665070000|2021-02-18 16:17:50|702.32|698.32|702.28|698.28|702.33|698.33|702.28|698.28|9
1613665080000|2021-02-18 16:18:00|702.31|698.31|702.22|698.22|702.31|698.31|702.2|698.2|19
1613665090000|2021-02-18 16:18:10|702.18|698.18|702.32|698.32|702.33|698.33|702.18|698.18|24
1613665100000|2021-02-18 16:18:20|702.31|698.31|702.89|698.89|702.9|698.9|702.31|698.31|25
1613665110000|2021-02-18 16:18:30|702.9|698.9|702.89|698.89|702.92|698.92|702.76|698.76|23
1613665120000|2021-02-18 16:18:40|702.99|698.99|703.02|699.02|703.04|699.04|702.92|698.92|27
1613665130000|2021-02-18 16:18:50|703.01|699.01|703.2|699.2|703.21|699.21|702.94|698.94|22
1613665140000|2021-02-18 16:19:00|703.18|699.18|703.42|699.42|703.42|699.42|703.12|699.12|21
1613665150000|2021-02-18 16:19:10|703.47|699.47|703.22|699.22|703.56|699.56|703.16|699.16|29
1613665160000|2021-02-18 16:19:20|703.21|699.21|703.27|699.27|703.44|699.44|703.21|699.21|26
1613665170000|2021-02-18 16:19:30|703.28|699.28|703.3|699.3|703.51|699.51|703.21|699.21|29
1613665180000|2021-02-18 16:19:40|703.22|699.22|703.22|699.22|703.23|699.23|703.16|699.16|25
1613665190000|2021-02-18 16:19:50|703.21|699.21|703.2|699.2|703.23|699.23|703.1|699.1|23
1613665200000|2021-02-18 16:20:00|703.21|699.21|703.19|699.19|703.26|699.26|703.18|699.18|31
1613665210000|2021-02-18 16:20:10|703.21|699.21|703.17|699.17|703.25|699.25|703.1|699.1|17
1613665220000|2021-02-18 16:20:20|703.16|699.16|703.1|699.1|703.17|699.17|703.09|699.09|35
1613665230000|2021-02-18 16:20:30|703.13|699.13|703.14|699.14|703.19|699.19|703.09|699.09|26
1613665240000|2021-02-18 16:20:40|703.15|699.15|703|699|703.15|699.15|702.98|698.98|27
1613665250000|2021-02-18 16:20:50|702.99|698.99|703.06|699.06|703.11|699.11|702.68|698.68|34
1613665260000|2021-02-18 16:21:00|703.05|699.05|703.03|699.03|703.06|699.06|702.51|698.51|16
1613665270000|2021-02-18 16:21:10|703.04|699.04|702.43|698.43|703.04|699.04|702.43|698.43|10
1613665280000|2021-02-18 16:21:20|702.41|698.41|702.29|698.29|702.41|698.41|702.27|698.27|12
1613665290000|2021-02-18 16:21:30|702.28|698.28|702.22|698.22|702.29|698.29|702.21|698.21|21
1613665300000|2021-02-18 16:21:40|702.19|698.19|702.28|698.28|702.3|698.3|702.13|698.13|24
1613665310000|2021-02-18 16:21:50|702.16|698.16|701.81|697.81|702.27|698.27|701.78|697.78|17
1613665320000|2021-02-18 16:22:00|701.8|697.8|702.21|698.21|702.35|698.35|701.8|697.8|14
1613665330000|2021-02-18 16:22:10|702.14|698.14|701.97|697.97|702.19|698.19|701.97|697.97|17
1613665340000|2021-02-18 16:22:20|701.96|697.96|702.28|698.28|702.3|698.3|701.96|697.96|17
1613665350000|2021-02-18 16:22:30|702.29|698.29|702.32|698.32|702.32|698.32|702.24|698.24|13
1613665360000|2021-02-18 16:22:40|702.31|698.31|702.3|698.3|702.36|698.36|702.22|698.22|24
1613665370000|2021-02-18 16:22:50|702.31|698.31|702.55|698.55|702.55|698.55|702.29|698.29|23
1613665380000|2021-02-18 16:23:00|702.52|698.52|703.1|699.1|703.1|699.1|702.44|698.44|25
1613665390000|2021-02-18 16:23:10|703.09|699.09|703.41|699.41|703.58|699.58|703.03|699.03|24
1613665400000|2021-02-18 16:23:20|703.39|699.39|703.66|699.66|703.66|699.66|703.38|699.38|19
1613665410000|2021-02-18 16:23:30|703.72|699.72|703.89|699.89|703.89|699.89|703.72|699.72|27
1613665420000|2021-02-18 16:23:40|703.87|699.87|703.85|699.85|703.94|699.94|703.84|699.84|25
1613665430000|2021-02-18 16:23:50|703.87|699.87|703.96|699.96|704.05|700.05|703.84|699.84|25
1613665440000|2021-02-18 16:24:00|703.91|699.91|704.55|700.55|704.63|700.63|703.91|699.91|29
1613665450000|2021-02-18 16:24:10|704.54|700.54|704.24|700.24|704.65|700.65|704.24|700.24|33
1613665460000|2021-02-18 16:24:20|704.28|700.28|704.16|700.16|704.42|700.42|704.08|700.08|30
1613665470000|2021-02-18 16:24:30|704.18|700.18|703.83|699.83|704.19|700.19|703.64|699.64|29
1613665480000|2021-02-18 16:24:40|703.78|699.78|703.92|699.92|704|700|703.64|699.64|30
1613665490000|2021-02-18 16:24:50|703.86|699.86|704.46|700.46|704.46|700.46|703.85|699.85|29
1613665500000|2021-02-18 16:25:00|704.47|700.47|704.71|700.71|704.71|700.71|704.47|700.47|25
1613665510000|2021-02-18 16:25:10|704.7|700.7|705.09|701.09|705.1|701.1|704.7|700.7|27
1613665520000|2021-02-18 16:25:20|704.84|700.84|705.86|701.86|705.87|701.87|704.84|700.84|22
1613665530000|2021-02-18 16:25:30|705.87|701.87|705.71|701.71|705.91|701.91|705.69|701.69|26
1613665540000|2021-02-18 16:25:40|705.7|701.7|705.69|701.69|705.73|701.73|705.63|701.63|29
1613665550000|2021-02-18 16:25:50|705.7|701.7|706.1|702.1|706.17|702.17|705.67|701.67|32
1613665560000|2021-02-18 16:26:00|706.09|702.09|706.1|702.1|706.14|702.14|706|702|26
1613665570000|2021-02-18 16:26:10|706.11|702.11|706.2|702.2|706.23|702.23|706.1|702.1|26
1613665580000|2021-02-18 16:26:20|706.18|702.18|706.09|702.09|706.18|702.18|705.87|701.87|29
1613665590000|2021-02-18 16:26:30|706.18|702.18|706.12|702.12|706.19|702.19|706.08|702.08|20
1613665600000|2021-02-18 16:26:40|706.15|702.15|706.02|702.02|706.15|702.15|705.84|701.84|24
1613665610000|2021-02-18 16:26:50|706|702|706|702|706.16|702.16|705.94|701.94|26
1613665620000|2021-02-18 16:27:00|705.97|701.97|705.97|701.97|706.06|702.06|705.79|701.79|30
1613665630000|2021-02-18 16:27:10|706.05|702.05|705.91|701.91|706.06|702.06|705.85|701.85|31
1613665640000|2021-02-18 16:27:20|705.88|701.88|705.87|701.87|705.96|701.96|705.83|701.83|26
1613665650000|2021-02-18 16:27:30|705.92|701.92|705.83|701.83|705.97|701.97|705.77|701.77|28
1613665660000|2021-02-18 16:27:40|705.88|701.88|705.79|701.79|705.98|701.98|705.78|701.78|19
1613665670000|2021-02-18 16:27:50|705.78|701.78|705.79|701.79|705.81|701.81|705.78|701.78|13
1613665680000|2021-02-18 16:28:00|705.8|701.8|705.48|701.48|705.8|701.8|705.42|701.42|29
1613665690000|2021-02-18 16:28:10|705.39|701.39|705.27|701.27|705.48|701.48|705.18|701.18|29
1613665700000|2021-02-18 16:28:20|705.28|701.28|705.07|701.07|705.44|701.44|705.07|701.07|28
1613665710000|2021-02-18 16:28:30|705.16|701.16|705.36|701.36|705.37|701.37|705.16|701.16|28
1613665720000|2021-02-18 16:28:40|705.37|701.37|705.43|701.43|705.45|701.45|705.34|701.34|21
1613665730000|2021-02-18 16:28:50|705.45|701.45|705.21|701.21|705.53|701.53|705.21|701.21|25
1613665740000|2021-02-18 16:29:00|705.19|701.19|705.03|701.03|705.53|701.53|704.82|700.82|33
1613665750000|2021-02-18 16:29:10|705.04|701.04|704.97|700.97|705.06|701.06|704.89|700.89|30
1613665760000|2021-02-18 16:29:20|704.93|700.93|704.95|700.95|704.99|700.99|704.91|700.91|19
1613665770000|2021-02-18 16:29:30|704.94|700.94|704.79|700.79|704.94|700.94|704.76|700.76|16
1613665780000|2021-02-18 16:29:40|704.78|700.78|704.37|700.37|704.79|700.79|704.3|700.3|26
1613665790000|2021-02-18 16:29:50|704.38|700.38|704.2|700.2|704.39|700.39|704.19|700.19|23
1613665800000|2021-02-18 16:30:00|704.23|700.23|704.46|700.46|704.46|700.46|704.14|700.14|27
1613665810000|2021-02-18 16:30:10|704.47|700.47|704.48|700.48|704.57|700.57|704.42|700.42|25
1613665820000|2021-02-18 16:30:20|704.49|700.49|704.5|700.5|704.52|700.52|704.45|700.45|14
1613665830000|2021-02-18 16:30:30|704.49|700.49|704.38|700.38|704.6|700.6|704.32|700.32|18
1613665840000|2021-02-18 16:30:40|704.33|700.33|704.18|700.18|704.45|700.45|704.18|700.18|22
1613665850000|2021-02-18 16:30:50|704.42|700.42|704.23|700.23|704.42|700.42|704.16|700.16|25
1613665860000|2021-02-18 16:31:00|704.16|700.16|704.11|700.11|704.31|700.31|704.1|700.1|30
1613665870000|2021-02-18 16:31:10|704.1|700.1|703.98|699.98|704.1|700.1|703.93|699.93|31
1613665880000|2021-02-18 16:31:20|703.97|699.97|703.33|699.33|703.97|699.97|703.21|699.21|33
1613665890000|2021-02-18 16:31:30|703.31|699.31|703.39|699.39|703.39|699.39|703.25|699.25|32
1613665900000|2021-02-18 16:31:40|703.27|699.27|703.34|699.34|703.34|699.34|703.2|699.2|21
1613665910000|2021-02-18 16:31:50|703.39|699.39|703.21|699.21|703.42|699.42|703.2|699.2|24
1613665920000|2021-02-18 16:32:00|703.2|699.2|703.21|699.21|703.22|699.22|703.2|699.2|10
1613665930000|2021-02-18 16:32:10|703.2|699.2|703.21|699.21|703.22|699.22|703.2|699.2|16
1613665940000|2021-02-18 16:32:20|703.19|699.19|703.17|699.17|703.21|699.21|703.16|699.16|16
1613665950000|2021-02-18 16:32:30|703.18|699.18|703.07|699.07|703.18|699.18|703.06|699.06|20
1613665960000|2021-02-18 16:32:40|703.08|699.08|702.97|698.97|703.08|699.08|702.76|698.76|24
1613665970000|2021-02-18 16:32:50|702.87|698.87|703.08|699.08|703.09|699.09|702.87|698.87|17
1613665980000|2021-02-18 16:33:00|703.07|699.07|703.1|699.1|703.12|699.12|703.03|699.03|12
1613665990000|2021-02-18 16:33:10|703.09|699.09|703.15|699.15|703.15|699.15|703.08|699.08|12
1613666000000|2021-02-18 16:33:20|703.16|699.16|703.14|699.14|703.19|699.19|703.13|699.13|24
1613666010000|2021-02-18 16:33:30|703.11|699.11|703.16|699.16|703.18|699.18|703.09|699.09|12
1613666020000|2021-02-18 16:33:40|703.17|699.17|703.17|699.17|703.17|699.17|703.13|699.13|19
1613666030000|2021-02-18 16:33:50|703.18|699.18|703.19|699.19|703.23|699.23|703.14|699.14|30
1613666040000|2021-02-18 16:34:00|703.2|699.2|703.21|699.21|703.24|699.24|703.19|699.19|16
1613666050000|2021-02-18 16:34:10|703.22|699.22|703.7|699.7|703.7|699.7|703.21|699.21|18
1613666060000|2021-02-18 16:34:20|703.64|699.64|703.66|699.66|703.75|699.75|703.58|699.58|30
1613666070000|2021-02-18 16:34:30|703.65|699.65|703.64|699.64|703.72|699.72|703.64|699.64|26
1613666080000|2021-02-18 16:34:40|703.65|699.65|703.79|699.79|703.79|699.79|703.63|699.63|19
1613666090000|2021-02-18 16:34:50|703.73|699.73|704.13|700.13|704.13|700.13|703.73|699.73|17
1613666100000|2021-02-18 16:35:00|704.12|700.12|704.24|700.24|704.25|700.25|704.1|700.1|23
1613666110000|2021-02-18 16:35:10|704.25|700.25|704.24|700.24|704.28|700.28|704.06|700.06|31
1613666120000|2021-02-18 16:35:20|704.25|700.25|704.07|700.07|704.28|700.28|704.07|700.07|29
1613666130000|2021-02-18 16:35:30|704.12|700.12|704.08|700.08|704.18|700.18|704.08|700.08|32
1613666140000|2021-02-18 16:35:40|704.12|700.12|704.07|700.07|704.48|700.48|703.93|699.93|21
1613666150000|2021-02-18 16:35:50|703.99|699.99|703.92|699.92|704.28|700.28|703.47|699.47|30
1613666160000|2021-02-18 16:36:00|703.77|699.77|703.52|699.52|703.77|699.77|703.47|699.47|27
1613666170000|2021-02-18 16:36:10|703.53|699.53|703.53|699.53|703.55|699.55|703.48|699.48|25
1613666180000|2021-02-18 16:36:20|703.51|699.51|703.52|699.52|703.55|699.55|703.46|699.46|29
1613666190000|2021-02-18 16:36:30|703.48|699.48|703.5|699.5|703.52|699.52|703.34|699.34|31
1613666200000|2021-02-18 16:36:40|703.53|699.53|702.84|698.84|703.56|699.56|702.84|698.84|27
1613666210000|2021-02-18 16:36:50|702.92|698.92|702.93|698.93|703.39|699.39|702.81|698.81|28
1613666220000|2021-02-18 16:37:00|702.92|698.92|702.79|698.79|702.92|698.92|702.78|698.78|30
1613666230000|2021-02-18 16:37:10|702.8|698.8|702.88|698.88|702.9|698.9|702.78|698.78|30
1613666240000|2021-02-18 16:37:20|702.9|698.9|702.83|698.83|703.09|699.09|702.81|698.81|32
1613666250000|2021-02-18 16:37:30|702.81|698.81|702.23|698.23|702.87|698.87|702.19|698.19|34
1613666260000|2021-02-18 16:37:40|702.21|698.21|702.05|698.05|702.4|698.4|702.05|698.05|21
1613666270000|2021-02-18 16:37:50|701.95|697.95|701.76|697.76|702.05|698.05|701.64|697.64|28
1613666280000|2021-02-18 16:38:00|701.69|697.69|701.61|697.61|701.78|697.78|701.61|697.61|22
1613666290000|2021-02-18 16:38:10|701.62|697.62|702|698|702|698|701.62|697.62|26
1613666300000|2021-02-18 16:38:20|701.98|697.98|701.69|697.69|701.98|697.98|701.64|697.64|39
1613666310000|2021-02-18 16:38:30|701.63|697.63|701.89|697.89|701.89|697.89|701.61|697.61|34
1613666320000|2021-02-18 16:38:40|701.91|697.91|701.94|697.94|701.99|697.99|701.84|697.84|28
1613666330000|2021-02-18 16:38:50|701.93|697.93|701.66|697.66|702.03|698.03|701.49|697.49|26
1613666340000|2021-02-18 16:39:00|701.7|697.7|701.43|697.43|701.7|697.7|701.39|697.39|32
1613666350000|2021-02-18 16:39:10|701.41|697.41|701.51|697.51|701.51|697.51|701.27|697.27|28
1613666360000|2021-02-18 16:39:20|701.52|697.52|701.65|697.65|701.65|697.65|701.46|697.46|31
1613666370000|2021-02-18 16:39:30|701.66|697.66|701.51|697.51|701.67|697.67|701.5|697.5|27
1613666380000|2021-02-18 16:39:40|701.57|697.57|701.62|697.62|701.62|697.62|701.41|697.41|27
1613666390000|2021-02-18 16:39:50|701.58|697.58|701.65|697.65|701.7|697.7|701.52|697.52|29
1613666400000|2021-02-18 16:40:00|701.66|697.66|701.64|697.64|701.66|697.66|701.58|697.58|24
1613666410000|2021-02-18 16:40:10|701.65|697.65|701.72|697.72|701.76|697.76|701.61|697.61|28
1613666420000|2021-02-18 16:40:20|701.71|697.71|701.64|697.64|701.72|697.72|701.63|697.63|15
1613666430000|2021-02-18 16:40:30|701.63|697.63|701.63|697.63|701.63|697.63|701.54|697.54|23
1613666440000|2021-02-18 16:40:40|701.62|697.62|701.72|697.72|701.73|697.73|701.61|697.61|27
1613666450000|2021-02-18 16:40:50|701.73|697.73|701.77|697.77|701.77|697.77|701.7|697.7|14
1613666460000|2021-02-18 16:41:00|701.76|697.76|701.74|697.74|701.77|697.77|701.74|697.74|4
1613666470000|2021-02-18 16:41:10|701.75|697.75|701.74|697.74|701.76|697.76|701.72|697.72|15
1613666480000|2021-02-18 16:41:20|701.72|697.72|701.86|697.86|701.86|697.86|701.72|697.72|25
1613666490000|2021-02-18 16:41:30|701.85|697.85|702.09|698.09|702.11|698.11|701.81|697.81|24
1613666500000|2021-02-18 16:41:40|702.15|698.15|702.09|698.09|702.18|698.18|702.09|698.09|20
1613666510000|2021-02-18 16:41:50|702.08|698.08|702.02|698.02|702.08|698.08|702.01|698.01|13
1613666520000|2021-02-18 16:42:00|702.03|698.03|701.8|697.8|702.04|698.04|701.78|697.78|25
1613666530000|2021-02-18 16:42:10|701.79|697.79|701.79|697.79|701.81|697.81|701.77|697.77|16
1613666540000|2021-02-18 16:42:20|701.8|697.8|701.83|697.83|701.83|697.83|701.8|697.8|7
1613666550000|2021-02-18 16:42:30|701.84|697.84|701.89|697.89|701.97|697.97|701.83|697.83|25
1613666560000|2021-02-18 16:42:40|701.9|697.9|702.48|698.48|702.48|698.48|701.9|697.9|25
1613666570000|2021-02-18 16:42:50|702.51|698.51|703.01|699.01|703.01|699.01|702.51|698.51|22
1613666580000|2021-02-18 16:43:00|703.02|699.02|702.56|698.56|703.02|699.02|702.56|698.56|33
1613666590000|2021-02-18 16:43:10|702.55|698.55|702.56|698.56|702.63|698.63|702.49|698.49|28
1613666600000|2021-02-18 16:43:20|702.54|698.54|702.87|698.87|702.87|698.87|702.44|698.44|24
1613666610000|2021-02-18 16:43:30|702.86|698.86|703.07|699.07|703.09|699.09|702.86|698.86|24
1613666620000|2021-02-18 16:43:40|703.03|699.03|702.83|698.83|703.06|699.06|702.82|698.82|22
1613666630000|2021-02-18 16:43:50|703|699|702.94|698.94|703|699|702.92|698.92|26
1613666640000|2021-02-18 16:44:00|702.93|698.93|702.67|698.67|702.98|698.98|702.54|698.54|34
1613666650000|2021-02-18 16:44:10|702.66|698.66|702.61|698.61|702.75|698.75|702.53|698.53|28
1613666660000|2021-02-18 16:44:20|702.6|698.6|702.61|698.61|702.65|698.65|702.55|698.55|31
1613666670000|2021-02-18 16:44:30|702.62|698.62|702.65|698.65|702.65|698.65|702.52|698.52|21
1613666680000|2021-02-18 16:44:40|702.7|698.7|702.68|698.68|702.75|698.75|702.63|698.63|24
1613666690000|2021-02-18 16:44:50|702.7|698.7|702.63|698.63|702.72|698.72|702.63|698.63|23
1613666700000|2021-02-18 16:45:00|702.67|698.67|702.69|698.69|702.72|698.72|702.58|698.58|22
1613666710000|2021-02-18 16:45:10|702.7|698.7|702.89|698.89|702.89|698.89|702.66|698.66|28
1613666720000|2021-02-18 16:45:20|702.93|698.93|702.84|698.84|702.98|698.98|702.84|698.84|32
1613666730000|2021-02-18 16:45:30|702.85|698.85|703.1|699.1|703.11|699.11|702.85|698.85|26
1613666740000|2021-02-18 16:45:40|703.11|699.11|703.5|699.5|703.52|699.52|703.05|699.05|22
1613666750000|2021-02-18 16:45:50|703.52|699.52|703.55|699.55|703.63|699.63|703.44|699.44|32
1613666760000|2021-02-18 16:46:00|703.6|699.6|703.54|699.54|703.64|699.64|703.51|699.51|21
1613666770000|2021-02-18 16:46:10|703.52|699.52|703.63|699.63|703.64|699.64|703.5|699.5|20
1613666780000|2021-02-18 16:46:20|703.64|699.64|703.68|699.68|703.68|699.68|703.61|699.61|26
1613666790000|2021-02-18 16:46:30|703.7|699.7|703.58|699.58|703.7|699.7|703.49|699.49|31
1613666800000|2021-02-18 16:46:40|703.55|699.55|703.7|699.7|703.76|699.76|703.53|699.53|26
1613666810000|2021-02-18 16:46:50|703.69|699.69|704|700|704|700|703.69|699.69|20
1613666820000|2021-02-18 16:47:00|704.01|700.01|703.7|699.7|704.01|700.01|703.68|699.68|26
1613666830000|2021-02-18 16:47:10|703.71|699.71|703.73|699.73|703.79|699.79|703.56|699.56|31
1613666840000|2021-02-18 16:47:20|703.72|699.72|703.89|699.89|703.92|699.92|703.72|699.72|23
1613666850000|2021-02-18 16:47:30|703.9|699.9|704.02|700.02|704.02|700.02|703.83|699.83|19
1613666860000|2021-02-18 16:47:40|704.01|700.01|703.93|699.93|704.04|700.04|703.93|699.93|17
1613666870000|2021-02-18 16:47:50|703.84|699.84|703.82|699.82|704.03|700.03|703.71|699.71|26
1613666880000|2021-02-18 16:48:00|703.83|699.83|703.75|699.75|703.84|699.84|703.71|699.71|30
1613666890000|2021-02-18 16:48:10|703.74|699.74|704|700|704.01|700.01|703.72|699.72|20
1613666900000|2021-02-18 16:48:20|703.97|699.97|704.08|700.08|704.1|700.1|703.96|699.96|9
1613666910000|2021-02-18 16:48:30|704.15|700.15|704.49|700.49|704.5|700.5|704.15|700.15|8
1613666920000|2021-02-18 16:48:40|704.51|700.51|704.53|700.53|704.6|700.6|704.4|700.4|24
1613666930000|2021-02-18 16:48:50|704.52|700.52|704.77|700.77|704.77|700.77|704.5|700.5|22
1613666940000|2021-02-18 16:49:00|704.78|700.78|704.79|700.79|704.8|700.8|704.59|700.59|25
1613666950000|2021-02-18 16:49:10|704.77|700.77|704.74|700.74|704.87|700.87|704.74|700.74|24
1613666960000|2021-02-18 16:49:20|704.69|700.69|704.8|700.8|704.85|700.85|704.56|700.56|24
1613666970000|2021-02-18 16:49:30|704.81|700.81|704.88|700.88|704.93|700.93|704.79|700.79|24
1613666980000|2021-02-18 16:49:40|704.85|700.85|704.99|700.99|705|701|704.81|700.81|22
1613666990000|2021-02-18 16:49:50|705.01|701.01|705.05|701.05|705.19|701.19|705.01|701.01|16
1613667000000|2021-02-18 16:50:00|705.08|701.08|705.1|701.1|705.21|701.21|705.02|701.02|27
1613667010000|2021-02-18 16:50:10|705.09|701.09|704.88|700.88|705.12|701.12|704.81|700.81|31
1613667020000|2021-02-18 16:50:20|704.91|700.91|704.57|700.57|704.92|700.92|704.57|700.57|18
1613667030000|2021-02-18 16:50:30|704.56|700.56|704.52|700.52|704.56|700.56|704.43|700.43|22
1613667040000|2021-02-18 16:50:40|704.53|700.53|704.65|700.65|704.65|700.65|704.5|700.5|16
1613667050000|2021-02-18 16:50:50|704.73|700.73|704.67|700.67|704.73|700.73|704.66|700.66|19
1613667060000|2021-02-18 16:51:00|704.66|700.66|704.41|700.41|704.67|700.67|704.4|700.4|27
1613667070000|2021-02-18 16:51:10|704.43|700.43|704.29|700.29|704.43|700.43|704.27|700.27|20
1613667080000|2021-02-18 16:51:20|704.33|700.33|704.28|700.28|704.33|700.33|704.25|700.25|16
1613667090000|2021-02-18 16:51:30|704.25|700.25|704.11|700.11|704.25|700.25|704.1|700.1|10
1613667100000|2021-02-18 16:51:40|704.1|700.1|703.87|699.87|704.1|700.1|703.86|699.86|19
1613667110000|2021-02-18 16:51:50|703.82|699.82|703.73|699.73|703.82|699.82|703.72|699.72|26
1613667120000|2021-02-18 16:52:00|703.74|699.74|703.19|699.19|703.74|699.74|703.16|699.16|29
1613667130000|2021-02-18 16:52:10|703.16|699.16|703.23|699.23|703.23|699.23|703.13|699.13|21
1613667140000|2021-02-18 16:52:20|703.22|699.22|703.51|699.51|703.51|699.51|703.22|699.22|12
1613667150000|2021-02-18 16:52:30|703.56|699.56|703.92|699.92|703.92|699.92|703.56|699.56|24
1613667160000|2021-02-18 16:52:40|703.94|699.94|704.14|700.14|704.16|700.16|703.91|699.91|22
1613667170000|2021-02-18 16:52:50|704.16|700.16|704.41|700.41|704.41|700.41|704.13|700.13|22
1613667180000|2021-02-18 16:53:00|704.4|700.4|704.46|700.46|704.46|700.46|704.32|700.32|20
1613667190000|2021-02-18 16:53:10|704.48|700.48|704.69|700.69|704.75|700.75|704.48|700.48|25
1613667200000|2021-02-18 16:53:20|704.68|700.68|704.7|700.7|704.82|700.82|704.54|700.54|28
1613667210000|2021-02-18 16:53:30|704.74|700.74|704.67|700.67|704.74|700.74|704.51|700.51|32
1613667220000|2021-02-18 16:53:40|704.66|700.66|704.7|700.7|704.78|700.78|704.61|700.61|33
1613667230000|2021-02-18 16:53:50|704.73|700.73|704.83|700.83|704.83|700.83|704.71|700.71|29
1613667240000|2021-02-18 16:54:00|704.82|700.82|704.87|700.87|704.92|700.92|704.79|700.79|23
1613667250000|2021-02-18 16:54:10|704.88|700.88|704.72|700.72|704.88|700.88|704.64|700.64|30
1613667260000|2021-02-18 16:54:20|704.77|700.77|704.91|700.91|704.91|700.91|704.76|700.76|29
1613667270000|2021-02-18 16:54:30|704.93|700.93|704.86|700.86|704.95|700.95|704.82|700.82|31
1613667280000|2021-02-18 16:54:40|704.84|700.84|704.77|700.77|704.88|700.88|704.74|700.74|28
1613667290000|2021-02-18 16:54:50|704.79|700.79|704.84|700.84|704.88|700.88|704.72|700.72|33
1613667300000|2021-02-18 16:55:00|704.86|700.86|704.89|700.89|704.9|700.9|704.82|700.82|22
1613667310000|2021-02-18 16:55:10|704.88|700.88|704.82|700.82|704.9|700.9|704.82|700.82|21
1613667320000|2021-02-18 16:55:20|704.8|700.8|704.92|700.92|704.92|700.92|704.79|700.79|20
1613667330000|2021-02-18 16:55:30|704.91|700.91|704.9|700.9|704.91|700.91|704.87|700.87|15
1613667340000|2021-02-18 16:55:40|704.91|700.91|704.98|700.98|704.98|700.98|704.91|700.91|4
1613667350000|2021-02-18 16:55:50|704.99|700.99|704.99|700.99|705|701|704.97|700.97|8
1613667360000|2021-02-18 16:56:00|705.01|701.01|705.3|701.3|705.35|701.35|705.01|701.01|30
1613667370000|2021-02-18 16:56:10|705.34|701.34|705.28|701.28|705.37|701.37|705.28|701.28|27
1613667380000|2021-02-18 16:56:20|705.27|701.27|705.4|701.4|705.42|701.42|705.27|701.27|21
1613667390000|2021-02-18 16:56:30|705.36|701.36|705.36|701.36|705.42|701.42|705.36|701.36|18
1613667400000|2021-02-18 16:56:40|705.37|701.37|705.49|701.49|705.54|701.54|705.36|701.36|22
1613667410000|2021-02-18 16:56:50|705.52|701.52|705.73|701.73|705.76|701.76|705.5|701.5|24
1613667420000|2021-02-18 16:57:00|705.74|701.74|705.92|701.92|705.96|701.96|705.68|701.68|28
1613667430000|2021-02-18 16:57:10|706.05|702.05|705.94|701.94|706.05|702.05|705.94|701.94|20
1613667440000|2021-02-18 16:57:20|705.95|701.95|706.03|702.03|706.03|702.03|705.94|701.94|13
1613667450000|2021-02-18 16:57:30|706.05|702.05|705.94|701.94|706.05|702.05|705.76|701.76|22
1613667460000|2021-02-18 16:57:40|705.95|701.95|706.19|702.19|706.19|702.19|705.92|701.92|24
1613667470000|2021-02-18 16:57:50|706.1|702.1|706.04|702.04|706.1|702.1|706.04|702.04|12
1613667480000|2021-02-18 16:58:00|706.03|702.03|705.95|701.95|706.03|702.03|705.91|701.91|18
1613667490000|2021-02-18 16:58:10|705.94|701.94|705.91|701.91|705.95|701.95|705.89|701.89|22
1613667500000|2021-02-18 16:58:20|705.94|701.94|705.92|701.92|705.95|701.95|705.89|701.89|21
1613667510000|2021-02-18 16:58:30|705.91|701.91|705.99|701.99|706.04|702.04|705.9|701.9|14
1613667520000|2021-02-18 16:58:40|705.97|701.97|705.93|701.93|705.97|701.97|705.92|701.92|22
1613667530000|2021-02-18 16:58:50|705.91|701.91|705.86|701.86|705.92|701.92|705.83|701.83|16
1613667540000|2021-02-18 16:59:00|705.85|701.85|705.87|701.87|705.9|701.9|705.81|701.81|28
1613667550000|2021-02-18 16:59:10|705.86|701.86|705.9|701.9|705.91|701.91|705.86|701.86|20
1613667560000|2021-02-18 16:59:20|705.91|701.91|705.87|701.87|705.93|701.93|705.87|701.87|6
1613667570000|2021-02-18 16:59:30|705.88|701.88|705.86|701.86|705.88|701.88|705.84|701.84|15
1613667580000|2021-02-18 16:59:40|705.85|701.85|705.84|701.84|705.87|701.87|705.63|701.63|17
1613667590000|2021-02-18 16:59:50|705.85|701.85|705.84|701.84|705.92|701.92|705.82|701.82|24
1613667600000|2021-02-18 17:00:00|705.83|701.83|705.82|701.82|705.86|701.86|705.82|701.82|22
1613667610000|2021-02-18 17:00:10|705.8|701.8|705.81|701.81|705.84|701.84|705.79|701.79|22
1613667620000|2021-02-18 17:00:20|705.82|701.82|705.51|701.51|705.83|701.83|705.43|701.43|21
1613667630000|2021-02-18 17:00:30|705.45|701.45|705.34|701.34|705.53|701.53|705.34|701.34|29
1613667640000|2021-02-18 17:00:40|705.38|701.38|705.16|701.16|705.44|701.44|705.05|701.05|35
1613667650000|2021-02-18 17:00:50|705.15|701.15|705.4|701.4|705.4|701.4|704.86|700.86|31
1613667660000|2021-02-18 17:01:00|705.34|701.34|704.54|700.54|705.34|701.34|704.48|700.48|34
1613667670000|2021-02-18 17:01:10|704.55|700.55|704.36|700.36|704.97|700.97|704.36|700.36|34
1613667680000|2021-02-18 17:01:20|704.35|700.35|704.12|700.12|704.63|700.63|704.12|700.12|32
1613667690000|2021-02-18 17:01:30|704.11|700.11|703.99|699.99|704.17|700.17|703.99|699.99|30
1613667700000|2021-02-18 17:01:40|703.98|699.98|704.03|700.03|704.16|700.16|703.98|699.98|34
1613667710000|2021-02-18 17:01:50|704.07|700.07|704.05|700.05|704.07|700.07|703.99|699.99|23
1613667720000|2021-02-18 17:02:00|704.06|700.06|704.16|700.16|704.3|700.3|704.06|700.06|29
1613667730000|2021-02-18 17:02:10|704.17|700.17|704.13|700.13|704.21|700.21|704.07|700.07|28
1613667740000|2021-02-18 17:02:20|704.11|700.11|703.95|699.95|704.12|700.12|703.95|699.95|24
1613667750000|2021-02-18 17:02:30|704|700|703.86|699.86|704|700|703.86|699.86|26
1613667760000|2021-02-18 17:02:40|703.87|699.87|703.72|699.72|703.87|699.87|703.7|699.7|28
1613667770000|2021-02-18 17:02:50|703.73|699.73|703.74|699.74|703.78|699.78|703.68|699.68|25
1613667780000|2021-02-18 17:03:00|703.69|699.69|703.44|699.44|703.77|699.77|703.34|699.34|31
1613667790000|2021-02-18 17:03:10|703.45|699.45|703.63|699.63|703.7|699.7|703.45|699.45|26
1613667800000|2021-02-18 17:03:20|703.64|699.64|703.7|699.7|703.7|699.7|703.59|699.59|16
1613667810000|2021-02-18 17:03:30|703.66|699.66|703.58|699.58|703.68|699.68|703.57|699.57|18
1613667820000|2021-02-18 17:03:40|703.56|699.56|703.42|699.42|703.62|699.62|703.42|699.42|13
1613667830000|2021-02-18 17:03:50|703.38|699.38|703.69|699.69|703.7|699.7|703.38|699.38|22
1613667840000|2021-02-18 17:04:00|703.71|699.71|703.71|699.71|703.74|699.74|703.6|699.6|28
1613667850000|2021-02-18 17:04:10|703.68|699.68|703.67|699.67|703.83|699.83|703.42|699.42|37
1613667860000|2021-02-18 17:04:20|703.66|699.66|703.84|699.84|703.85|699.85|703.64|699.64|26
1613667870000|2021-02-18 17:04:30|703.96|699.96|704.19|700.19|704.23|700.23|703.96|699.96|15
1613667880000|2021-02-18 17:04:40|704.2|700.2|703.94|699.94|704.2|700.2|703.94|699.94|14
1613667890000|2021-02-18 17:04:50|703.91|699.91|703.96|699.96|703.99|699.99|703.82|699.82|22
1613667900000|2021-02-18 17:05:00|703.99|699.99|704.02|700.02|704.02|700.02|703.92|699.92|24
1613667910000|2021-02-18 17:05:10|704|700|703.75|699.75|704|700|703.72|699.72|20
1613667920000|2021-02-18 17:05:20|703.76|699.76|704.01|700.01|704.01|700.01|703.75|699.75|26
1613667930000|2021-02-18 17:05:30|704.03|700.03|703.88|699.88|704.03|700.03|703.77|699.77|35
1613667940000|2021-02-18 17:05:40|703.89|699.89|703.98|699.98|704.16|700.16|703.85|699.85|35
1613667950000|2021-02-18 17:05:50|703.92|699.92|703.86|699.86|703.98|699.98|703.85|699.85|31
1613667960000|2021-02-18 17:06:00|703.91|699.91|703.88|699.88|703.91|699.91|703.82|699.82|20
1613667970000|2021-02-18 17:06:10|703.84|699.84|703.65|699.65|703.89|699.89|703.65|699.65|27
1613667980000|2021-02-18 17:06:20|703.66|699.66|703.6|699.6|703.67|699.67|703.54|699.54|29
1613667990000|2021-02-18 17:06:30|703.57|699.57|703.11|699.11|703.65|699.65|703.09|699.09|36
1613668000000|2021-02-18 17:06:40|703.1|699.1|703.06|699.06|703.11|699.11|703.06|699.06|21
1613668010000|2021-02-18 17:06:50|703.07|699.07|703.23|699.23|703.25|699.25|703.05|699.05|25
1613668020000|2021-02-18 17:07:00|703.25|699.25|703.39|699.39|703.52|699.52|703.22|699.22|22
1613668030000|2021-02-18 17:07:10|703.41|699.41|703.48|699.48|703.53|699.53|703.37|699.37|30
1613668040000|2021-02-18 17:07:20|703.52|699.52|703.68|699.68|703.68|699.68|703.46|699.46|23
1613668050000|2021-02-18 17:07:30|703.65|699.65|703.68|699.68|703.75|699.75|703.65|699.65|28
1613668060000|2021-02-18 17:07:40|703.7|699.7|703.76|699.76|703.84|699.84|703.69|699.69|30
1613668070000|2021-02-18 17:07:50|703.77|699.77|703.44|699.44|703.81|699.81|703.42|699.42|25
1613668080000|2021-02-18 17:08:00|703.42|699.42|703.46|699.46|703.51|699.51|703.28|699.28|31
1613668090000|2021-02-18 17:08:10|703.49|699.49|703.4|699.4|703.59|699.59|703.29|699.29|27
1613668100000|2021-02-18 17:08:20|703.36|699.36|703.49|699.49|703.49|699.49|703.3|699.3|32
1613668110000|2021-02-18 17:08:30|703.51|699.51|703.43|699.43|703.51|699.51|703.33|699.33|30
1613668120000|2021-02-18 17:08:40|703.44|699.44|703.08|699.08|703.47|699.47|703.08|699.08|24
1613668130000|2021-02-18 17:08:50|703.04|699.04|703.14|699.14|703.14|699.14|702.91|698.91|27
1613668140000|2021-02-18 17:09:00|703.13|699.13|702.92|698.92|703.13|699.13|702.81|698.81|28
1613668150000|2021-02-18 17:09:10|702.95|698.95|703.04|699.04|703.15|699.15|702.9|698.9|27
1613668160000|2021-02-18 17:09:20|703.03|699.03|702.98|698.98|703.04|699.04|702.94|698.94|22
1613668170000|2021-02-18 17:09:30|702.99|698.99|702.88|698.88|703.07|699.07|702.85|698.85|27
1613668180000|2021-02-18 17:09:40|702.87|698.87|702.87|698.87|702.89|698.89|702.87|698.87|11
1613668190000|2021-02-18 17:09:50|702.86|698.86|702.87|698.87|702.9|698.9|702.84|698.84|18
1613668200000|2021-02-18 17:10:00|702.9|698.9|703.08|699.08|703.17|699.17|702.88|698.88|25
1613668210000|2021-02-18 17:10:10|703.07|699.07|703.12|699.12|703.16|699.16|703.06|699.06|22
1613668220000|2021-02-18 17:10:20|703.13|699.13|703.13|699.13|703.15|699.15|703.02|699.02|24
1613668230000|2021-02-18 17:10:30|703.11|699.11|703.07|699.07|703.11|699.11|703.01|699.01|30
1613668240000|2021-02-18 17:10:40|703.17|699.17|703.06|699.06|703.2|699.2|703.02|699.02|26
1613668250000|2021-02-18 17:10:50|703.04|699.04|703.03|699.03|703.08|699.08|703.02|699.02|17
1613668260000|2021-02-18 17:11:00|703.05|699.05|702.96|698.96|703.05|699.05|702.91|698.91|21
1613668270000|2021-02-18 17:11:10|702.95|698.95|702.91|698.91|703.02|699.02|702.9|698.9|19
1613668280000|2021-02-18 17:11:20|702.9|698.9|702.91|698.91|702.94|698.94|702.89|698.89|17
1613668290000|2021-02-18 17:11:30|702.93|698.93|702.87|698.87|702.94|698.94|702.87|698.87|21
1613668300000|2021-02-18 17:11:40|702.88|698.88|702.88|698.88|702.88|698.88|702.84|698.84|25
1613668310000|2021-02-18 17:11:50|702.87|698.87|702.71|698.71|702.87|698.87|702.67|698.67|26
1613668320000|2021-02-18 17:12:00|702.7|698.7|702.59|698.59|702.74|698.74|702.59|698.59|31
1613668330000|2021-02-18 17:12:10|702.61|698.61|702.47|698.47|702.65|698.65|702.44|698.44|25
1613668340000|2021-02-18 17:12:20|702.46|698.46|702.55|698.55|702.63|698.63|702.46|698.46|17
1613668350000|2021-02-18 17:12:30|702.53|698.53|702.52|698.52|702.67|698.67|702.43|698.43|23
1613668360000|2021-02-18 17:12:40|702.54|698.54|702.53|698.53|702.57|698.57|702.5|698.5|23
1613668370000|2021-02-18 17:12:50|702.52|698.52|702.31|698.31|702.52|698.52|702.22|698.22|23
1613668380000|2021-02-18 17:13:00|702.36|698.36|702.36|698.36|702.36|698.36|702.26|698.26|22
1613668390000|2021-02-18 17:13:10|702.38|698.38|702.45|698.45|702.48|698.48|702.28|698.28|26
1613668400000|2021-02-18 17:13:20|702.41|698.41|702.16|698.16|702.44|698.44|702.16|698.16|26
1613668410000|2021-02-18 17:13:30|702.21|698.21|702.25|698.25|702.31|698.31|702.15|698.15|21
1613668420000|2021-02-18 17:13:40|702.23|698.23|702.33|698.33|702.38|698.38|702.23|698.23|27
1613668430000|2021-02-18 17:13:50|702.31|698.31|702.27|698.27|702.41|698.41|702.23|698.23|26
1613668440000|2021-02-18 17:14:00|702.25|698.25|702.15|698.15|702.25|698.25|702.08|698.08|24
1613668450000|2021-02-18 17:14:10|702.14|698.14|701.45|697.45|702.15|698.15|701.12|697.12|36
1613668460000|2021-02-18 17:14:20|701.44|697.44|701.56|697.56|701.62|697.62|701.21|697.21|20
1613668470000|2021-02-18 17:14:30|701.51|697.51|701.62|697.62|701.62|697.62|701.45|697.45|19
1613668480000|2021-02-18 17:14:40|701.64|697.64|701.31|697.31|701.65|697.65|701.24|697.24|31
1613668490000|2021-02-18 17:14:50|701.29|697.29|701.35|697.35|701.42|697.42|701.26|697.26|20
1613668500000|2021-02-18 17:15:00|701.34|697.34|701.41|697.41|701.54|697.54|701.34|697.34|24
1613668510000|2021-02-18 17:15:10|701.49|697.49|701.42|697.42|701.55|697.55|701.41|697.41|27
1613668520000|2021-02-18 17:15:20|701.43|697.43|701.73|697.73|701.73|697.73|701.42|697.42|19
1613668530000|2021-02-18 17:15:30|701.81|697.81|702.06|698.06|702.08|698.08|701.81|697.81|23
1613668540000|2021-02-18 17:15:40|702.18|698.18|702.53|698.53|702.57|698.57|702.18|698.18|24
1613668550000|2021-02-18 17:15:50|702.52|698.52|702.58|698.58|702.59|698.59|702.52|698.52|18
1613668560000|2021-02-18 17:16:00|702.59|698.59|702.05|698.05|702.59|698.59|702|698|27
1613668570000|2021-02-18 17:16:10|702.04|698.04|702.18|698.18|702.18|698.18|701.94|697.94|35
1613668580000|2021-02-18 17:16:20|702.16|698.16|701.57|697.57|702.2|698.2|701.45|697.45|29
1613668590000|2021-02-18 17:16:30|701.58|697.58|701.49|697.49|701.58|697.58|701.37|697.37|25
1613668600000|2021-02-18 17:16:40|701.5|697.5|701.36|697.36|701.5|697.5|701.23|697.23|23
1613668610000|2021-02-18 17:16:50|701.35|697.35|700.67|696.67|701.35|697.35|700.62|696.62|31
1613668620000|2021-02-18 17:17:00|700.56|696.56|700.49|696.49|700.61|696.61|700.49|696.49|27
1613668630000|2021-02-18 17:17:10|700.45|696.45|700.4|696.4|700.45|696.45|700.39|696.39|6
1613668640000|2021-02-18 17:17:20|700.41|696.41|700.27|696.27|700.41|696.41|700.25|696.25|19
1613668650000|2021-02-18 17:17:30|700.29|696.29|700.2|696.2|700.29|696.29|700.13|696.13|25
1613668660000|2021-02-18 17:17:40|700.22|696.22|700.29|696.29|700.33|696.33|700.21|696.21|23
1613668670000|2021-02-18 17:17:50|700.28|696.28|700.44|696.44|700.55|696.55|700.27|696.27|24
1613668680000|2021-02-18 17:18:00|700.45|696.45|700.63|696.63|700.67|696.67|700.45|696.45|24
1613668690000|2021-02-18 17:18:10|700.62|696.62|700.51|696.51|700.62|696.62|700.5|696.5|19
1613668700000|2021-02-18 17:18:20|700.52|696.52|700.27|696.27|700.52|696.52|700.27|696.27|19
1613668710000|2021-02-18 17:18:30|700.26|696.26|700.21|696.21|700.27|696.27|700.13|696.13|21
1613668720000|2021-02-18 17:18:40|700.13|696.13|700.09|696.09|700.22|696.22|700.06|696.06|10
1613668730000|2021-02-18 17:18:50|700.1|696.1|700.01|696.01|700.2|696.2|700.01|696.01|17
1613668740000|2021-02-18 17:19:00|700.02|696.02|699.04|695.04|700.02|696.02|699.03|695.03|22
1613668750000|2021-02-18 17:19:10|699.07|695.07|699.11|695.11|699.13|695.13|698.78|694.78|29
1613668760000|2021-02-18 17:19:20|699.09|695.09|699.16|695.16|699.16|695.16|699.09|695.09|16
1613668770000|2021-02-18 17:19:30|699.11|695.11|699.3|695.3|699.3|695.3|699.06|695.06|22
1613668780000|2021-02-18 17:19:40|699.29|695.29|699.41|695.41|699.45|695.45|699.27|695.27|23
1613668790000|2021-02-18 17:19:50|699.44|695.44|699.84|695.84|699.85|695.85|699.41|695.41|26
1613668800000|2021-02-18 17:20:00|699.8|695.8|699.81|695.81|699.82|695.82|699.75|695.75|17
1613668810000|2021-02-18 17:20:10|699.8|695.8|700.07|696.07|700.09|696.09|699.8|695.8|26
1613668820000|2021-02-18 17:20:20|700.09|696.09|700.32|696.32|700.33|696.33|700.07|696.07|31
1613668830000|2021-02-18 17:20:30|700.33|696.33|700.6|696.6|700.6|696.6|700.33|696.33|26
1613668840000|2021-02-18 17:20:40|700.59|696.59|700.51|696.51|700.62|696.62|700.46|696.46|29
1613668850000|2021-02-18 17:20:50|700.53|696.53|700.62|696.62|700.62|696.62|700.48|696.48|22
1613668860000|2021-02-18 17:21:00|700.6|696.6|700.86|696.86|700.87|696.87|700.59|696.59|19
1613668870000|2021-02-18 17:21:10|700.87|696.87|700.51|696.51|700.9|696.9|700.51|696.51|27
1613668880000|2021-02-18 17:21:20|700.49|696.49|700.32|696.32|700.65|696.65|700.32|696.32|34
1613668890000|2021-02-18 17:21:30|700.31|696.31|700.31|696.31|700.46|696.46|700.28|696.28|26
1613668900000|2021-02-18 17:21:40|700.32|696.32|700.19|696.19|700.33|696.33|700.19|696.19|31
1613668910000|2021-02-18 17:21:50|700.18|696.18|700.18|696.18|700.22|696.22|700.15|696.15|14
1613668920000|2021-02-18 17:22:00|700.17|696.17|700.12|696.12|700.17|696.17|700.04|696.04|30
1613668930000|2021-02-18 17:22:10|700.13|696.13|700.26|696.26|700.27|696.27|700.13|696.13|18
1613668940000|2021-02-18 17:22:20|700.25|696.25|699.98|695.98|700.25|696.25|699.96|695.96|21
1613668950000|2021-02-18 17:22:30|699.97|695.97|699.86|695.86|699.97|695.97|699.83|695.83|13
1613668960000|2021-02-18 17:22:40|699.88|695.88|699.91|695.91|699.91|695.91|699.85|695.85|17
1613668970000|2021-02-18 17:22:50|699.9|695.9|700.3|696.3|700.3|696.3|699.86|695.86|27
1613668980000|2021-02-18 17:23:00|700.29|696.29|700.23|696.23|700.53|696.53|700.23|696.23|28
1613668990000|2021-02-18 17:23:10|700.24|696.24|700.32|696.32|700.33|696.33|700.22|696.22|21
1613669000000|2021-02-18 17:23:20|700.33|696.33|700.31|696.31|700.36|696.36|700.3|696.3|18
1613669010000|2021-02-18 17:23:30|700.33|696.33|700.52|696.52|700.52|696.52|700.28|696.28|18
1613669020000|2021-02-18 17:23:40|700.49|696.49|700.85|696.85|700.9|696.9|700.49|696.49|22
1613669030000|2021-02-18 17:23:50|700.84|696.84|700.87|696.87|700.88|696.88|700.82|696.82|22
1613669040000|2021-02-18 17:24:00|700.85|696.85|700.8|696.8|700.85|696.85|700.76|696.76|20
1613669050000|2021-02-18 17:24:10|700.78|696.78|700.76|696.76|700.86|696.86|700.76|696.76|16
1613669060000|2021-02-18 17:24:20|700.74|696.74|700.74|696.74|700.81|696.81|700.7|696.7|18
1613669070000|2021-02-18 17:24:30|700.73|696.73|700.65|696.65|700.74|696.74|700.61|696.61|14
1613669080000|2021-02-18 17:24:40|700.63|696.63|700.61|696.61|700.73|696.73|700.61|696.61|20
1613669090000|2021-02-18 17:24:50|700.59|696.59|700.59|696.59|700.63|696.63|700.56|696.56|21
1613669100000|2021-02-18 17:25:00|700.69|696.69|700.63|696.63|700.69|696.69|700.59|696.59|25
1613669110000|2021-02-18 17:25:10|700.62|696.62|700.64|696.64|700.77|696.77|700.52|696.52|28
1613669120000|2021-02-18 17:25:20|700.68|696.68|700.71|696.71|700.71|696.71|700.63|696.63|23
1613669130000|2021-02-18 17:25:30|700.7|696.7|700.7|696.7|700.7|696.7|700.67|696.67|18
1613669140000|2021-02-18 17:25:40|700.71|696.71|700.74|696.74|700.74|696.74|700.7|696.7|7
1613669150000|2021-02-18 17:25:50|700.73|696.73|700.71|696.71|700.74|696.74|700.69|696.69|20
1613669160000|2021-02-18 17:26:00|700.7|696.7|700.78|696.78|700.86|696.86|700.7|696.7|26
1613669170000|2021-02-18 17:26:10|700.77|696.77|700.79|696.79|700.81|696.81|700.77|696.77|10
1613669180000|2021-02-18 17:26:20|700.83|696.83|700.83|696.83|700.88|696.88|700.81|696.81|18
1613669190000|2021-02-18 17:26:30|700.85|696.85|700.83|696.83|700.88|696.88|700.83|696.83|16
1613669200000|2021-02-18 17:26:40|700.84|696.84|700.83|696.83|700.87|696.87|700.83|696.83|17
1613669210000|2021-02-18 17:26:50|700.88|696.88|700.8|696.8|700.89|696.89|700.78|696.78|30
1613669220000|2021-02-18 17:27:00|700.81|696.81|700.8|696.8|700.84|696.84|700.76|696.76|24
1613669230000|2021-02-18 17:27:10|700.79|696.79|701.03|697.03|701.07|697.07|700.79|696.79|20
1613669240000|2021-02-18 17:27:20|701.04|697.04|700.78|696.78|701.04|697.04|700.77|696.77|13
1613669250000|2021-02-18 17:27:30|700.79|696.79|700.81|696.81|700.81|696.81|700.78|696.78|4
1613669260000|2021-02-18 17:27:40|700.83|696.83|701.07|697.07|701.12|697.12|700.81|696.81|13
1613669270000|2021-02-18 17:27:50|701.06|697.06|701.03|697.03|701.07|697.07|701.03|697.03|16
1613669280000|2021-02-18 17:28:00|701.08|697.08|701.08|697.08|701.09|697.09|701.03|697.03|27
1613669290000|2021-02-18 17:28:10|701.07|697.07|701.07|697.07|701.08|697.08|700.93|696.93|15
1613669300000|2021-02-18 17:28:20|701.08|697.08|701.05|697.05|701.08|697.08|701.05|697.05|8
1613669310000|2021-02-18 17:28:30|701.06|697.06|700.95|696.95|701.06|697.06|700.92|696.92|16
1613669320000|2021-02-18 17:28:40|700.96|696.96|700.92|696.92|700.97|696.97|700.9|696.9|11
1613669330000|2021-02-18 17:28:50|700.93|696.93|700.7|696.7|700.93|696.93|700.7|696.7|29
1613669340000|2021-02-18 17:29:00|700.75|696.75|700.7|696.7|700.83|696.83|700.68|696.68|23
1613669350000|2021-02-18 17:29:10|700.72|696.72|700.81|696.81|700.85|696.85|700.7|696.7|27
1613669360000|2021-02-18 17:29:20|700.79|696.79|700.73|696.73|700.81|696.81|700.71|696.71|25
1613669370000|2021-02-18 17:29:30|700.72|696.72|700.68|696.68|700.72|696.72|700.66|696.66|16
1613669380000|2021-02-18 17:29:40|700.67|696.67|700.68|696.68|700.7|696.7|700.61|696.61|19
1613669390000|2021-02-18 17:29:50|700.69|696.69|700.74|696.74|700.78|696.78|700.68|696.68|20
1613669400000|2021-02-18 17:30:00|700.75|696.75|700.73|696.73|700.76|696.76|700.71|696.71|8
1613669410000|2021-02-18 17:30:10|700.72|696.72|700.75|696.75|700.77|696.77|700.7|696.7|16
1613669420000|2021-02-18 17:30:20|700.74|696.74|700.71|696.71|700.76|696.76|700.71|696.71|20
1613669430000|2021-02-18 17:30:30|700.72|696.72|700.71|696.71|700.73|696.73|700.71|696.71|6
1613669440000|2021-02-18 17:30:40|700.68|696.68|700.51|696.51|700.68|696.68|700.51|696.51|20
1613669450000|2021-02-18 17:30:50|700.53|696.53|700.54|696.54|700.59|696.59|700.48|696.48|29
1613669460000|2021-02-18 17:31:00|700.55|696.55|700.5|696.5|700.58|696.58|700.36|696.36|29
1613669470000|2021-02-18 17:31:10|700.43|696.43|700.18|696.18|700.5|696.5|700.07|696.07|32
1613669480000|2021-02-18 17:31:20|700.11|696.11|699.8|695.8|700.11|696.11|699.8|695.8|27
1613669490000|2021-02-18 17:31:30|699.81|695.81|699.76|695.76|699.83|695.83|699.74|695.74|23
1613669500000|2021-02-18 17:31:40|699.78|695.78|699.68|695.68|699.78|695.78|699.64|695.64|25
1613669510000|2021-02-18 17:31:50|699.67|695.67|699.65|695.65|699.7|695.7|699.65|695.65|25
1613669520000|2021-02-18 17:32:00|699.66|695.66|699.65|695.65|699.67|695.67|699.63|695.63|14
1613669530000|2021-02-18 17:32:10|699.67|695.67|699.45|695.45|699.73|695.73|699.44|695.44|21
1613669540000|2021-02-18 17:32:20|699.44|695.44|699.37|695.37|699.46|695.46|699.32|695.32|20
1613669550000|2021-02-18 17:32:30|699.39|695.39|699.3|695.3|699.39|695.39|699.09|695.09|30
1613669560000|2021-02-18 17:32:40|699.24|695.24|699.22|695.22|699.27|695.27|699.16|695.16|29
1613669570000|2021-02-18 17:32:50|699.15|695.15|698.78|694.78|699.18|695.18|698.74|694.74|19
1613669580000|2021-02-18 17:33:00|698.75|694.75|698.65|694.65|698.82|694.82|698.65|694.65|14
1613669590000|2021-02-18 17:33:10|698.67|694.67|698.68|694.68|698.72|694.72|698.67|694.67|11
1613669600000|2021-02-18 17:33:20|698.69|694.69|698.74|694.74|698.82|694.82|698.67|694.67|17
1613669610000|2021-02-18 17:33:30|698.73|694.73|698.68|694.68|698.74|694.74|698.63|694.63|21
1613669620000|2021-02-18 17:33:40|698.69|694.69|698.7|694.7|698.76|694.76|698.62|694.62|30
1613669630000|2021-02-18 17:33:50|698.71|694.71|698.72|694.72|698.76|694.76|698.59|694.59|30
1613669640000|2021-02-18 17:34:00|698.73|694.73|698.7|694.7|698.73|694.73|698.66|694.66|11
1613669650000|2021-02-18 17:34:10|698.71|694.71|698.68|694.68|698.71|694.71|698.62|694.62|14
1613669660000|2021-02-18 17:34:20|698.65|694.65|698.65|694.65|698.66|694.66|698.61|694.61|22
1613669670000|2021-02-18 17:34:30|698.64|694.64|699.14|695.14|699.14|695.14|698.63|694.63|19
1613669680000|2021-02-18 17:34:40|699.12|695.12|699.13|695.13|699.17|695.17|699.12|695.12|20
1613669690000|2021-02-18 17:34:50|699.12|695.12|699.12|695.12|699.13|695.13|698.75|694.75|22
1613669700000|2021-02-18 17:35:00|699.16|695.16|699.14|695.14|699.2|695.2|699.11|695.11|18
1613669710000|2021-02-18 17:35:10|699.13|695.13|699.13|695.13|699.15|695.15|699.13|695.13|7
1613669720000|2021-02-18 17:35:20|699.19|695.19|699.47|695.47|699.47|695.47|699.19|695.19|18
1613669730000|2021-02-18 17:35:30|699.4|695.4|699.76|695.76|700.02|696.02|699.34|695.34|25
1613669740000|2021-02-18 17:35:40|699.75|695.75|699.94|695.94|699.95|695.95|699.6|695.6|31
1613669750000|2021-02-18 17:35:50|699.95|695.95|699.9|695.9|699.97|695.97|699.85|695.85|19
1613669760000|2021-02-18 17:36:00|699.91|695.91|699.73|695.73|699.94|695.94|699.71|695.71|23
1613669770000|2021-02-18 17:36:10|699.72|695.72|699.59|695.59|699.73|695.73|699.59|695.59|26
1613669780000|2021-02-18 17:36:20|699.55|695.55|699.59|695.59|699.59|695.59|699.48|695.48|25
1613669790000|2021-02-18 17:36:30|699.54|695.54|699.48|695.48|699.62|695.62|699.47|695.47|28
1613669800000|2021-02-18 17:36:40|699.49|695.49|699.22|695.22|699.53|695.53|699.21|695.21|32
1613669810000|2021-02-18 17:36:50|699.23|695.23|699.29|695.29|699.35|695.35|699.22|695.22|30
1613669820000|2021-02-18 17:37:00|699.28|695.28|699.3|695.3|699.33|695.33|699.28|695.28|22
1613669830000|2021-02-18 17:37:10|699.32|695.32|699.4|695.4|699.43|695.43|699.3|695.3|29
1613669840000|2021-02-18 17:37:20|699.44|695.44|699.15|695.15|699.46|695.46|699.15|695.15|24
1613669850000|2021-02-18 17:37:30|699.18|695.18|699.08|695.08|699.19|695.19|699.05|695.05|17
1613669860000|2021-02-18 17:37:40|699.09|695.09|699.01|695.01|699.09|695.09|699.01|695.01|6
1613669870000|2021-02-18 17:37:50|699.02|695.02|699.02|695.02|699.05|695.05|699.02|695.02|7
1613669880000|2021-02-18 17:38:00|698.99|694.99|698.98|694.98|699.02|695.02|698.98|694.98|18
1613669890000|2021-02-18 17:38:10|699.01|695.01|699.01|695.01|699.05|695.05|698.98|694.98|15
1613669900000|2021-02-18 17:38:20|699.02|695.02|698.99|694.99|699.04|695.04|698.99|694.99|7
1613669910000|2021-02-18 17:38:30|698.98|694.98|698.84|694.84|698.98|694.98|698.84|694.84|21
1613669920000|2021-02-18 17:38:40|698.85|694.85|698.85|694.85|698.86|694.86|698.83|694.83|18
1613669930000|2021-02-18 17:38:50|698.84|694.84|698.85|694.85|698.86|694.86|698.84|694.84|12
1613669940000|2021-02-18 17:39:00|698.86|694.86|698.78|694.78|698.86|694.86|698.77|694.77|18
1613669950000|2021-02-18 17:39:10|698.75|694.75|698.69|694.69|698.75|694.75|698.66|694.66|15
1613669960000|2021-02-18 17:39:20|698.68|694.68|698.68|694.68|698.72|694.72|698.66|694.66|12
1613669970000|2021-02-18 17:39:30|698.7|694.7|698.69|694.69|698.71|694.71|698.68|694.68|7
1613669990000|2021-02-18 17:39:50|698.67|694.67|698.9|694.9|698.94|694.94|698.67|694.67|18
1613670000000|2021-02-18 17:40:00|698.89|694.89|698.73|694.73|698.96|694.96|698.72|694.72|18
1613670010000|2021-02-18 17:40:10|698.77|694.77|698.74|694.74|698.78|694.78|698.73|694.73|14
1613670020000|2021-02-18 17:40:20|698.77|694.77|698.63|694.63|698.77|694.77|698.63|694.63|15
1613670030000|2021-02-18 17:40:30|698.6|694.6|698.14|694.14|698.64|694.64|698.14|694.14|17
1613670040000|2021-02-18 17:40:40|698.12|694.12|697.89|693.89|698.12|694.12|697.84|693.84|25
1613670050000|2021-02-18 17:40:50|697.98|693.98|697.76|693.76|698.08|694.08|697.7|693.7|21
1613670060000|2021-02-18 17:41:00|697.75|693.75|697.18|693.18|697.8|693.8|697.18|693.18|18
1613670070000|2021-02-18 17:41:10|697.25|693.25|697.09|693.09|697.25|693.25|697.03|693.03|19
1613670080000|2021-02-18 17:41:20|697.08|693.08|697.05|693.05|697.08|693.08|697.05|693.05|10
1613670090000|2021-02-18 17:41:30|697.07|693.07|697.22|693.22|697.24|693.24|696.87|692.87|21
1613670100000|2021-02-18 17:41:40|697.21|693.21|697.26|693.26|697.33|693.33|697.2|693.2|26
1613670110000|2021-02-18 17:41:50|697.27|693.27|697.39|693.39|697.56|693.56|697.21|693.21|30
1613670120000|2021-02-18 17:42:00|697.4|693.4|697.2|693.2|697.4|693.4|697.2|693.2|22
1613670130000|2021-02-18 17:42:10|697.23|693.23|697.4|693.4|697.4|693.4|697.15|693.15|27
1613670140000|2021-02-18 17:42:20|697.39|693.39|697.4|693.4|697.44|693.44|697.39|693.39|14
1613670150000|2021-02-18 17:42:30|697.39|693.39|697.42|693.42|697.59|693.59|697.38|693.38|21
1613670160000|2021-02-18 17:42:40|697.43|693.43|697.31|693.31|697.43|693.43|697.31|693.31|23
1613670170000|2021-02-18 17:42:50|697.3|693.3|697.55|693.55|697.55|693.55|697.15|693.15|17
1613670180000|2021-02-18 17:43:00|697.56|693.56|697.63|693.63|697.63|693.63|697.48|693.48|22
1613670190000|2021-02-18 17:43:10|697.64|693.64|697.98|693.98|698.02|694.02|697.64|693.64|24
1613670200000|2021-02-18 17:43:20|697.97|693.97|698.06|694.06|698.12|694.12|697.97|693.97|22
1613670210000|2021-02-18 17:43:30|698.07|694.07|697.86|693.86|698.07|694.07|697.8|693.8|29
1613670220000|2021-02-18 17:43:40|697.84|693.84|697.82|693.82|697.9|693.9|697.75|693.75|21
1613670230000|2021-02-18 17:43:50|697.84|693.84|697.99|693.99|697.99|693.99|697.83|693.83|13
1613670240000|2021-02-18 17:44:00|697.76|693.76|697.96|693.96|697.99|693.99|697.76|693.76|33
1613670250000|2021-02-18 17:44:10|697.9|693.9|697.78|693.78|697.99|693.99|697.78|693.78|31
1613670260000|2021-02-18 17:44:20|697.81|693.81|697.63|693.63|697.81|693.81|697.56|693.56|24
1613670270000|2021-02-18 17:44:30|697.58|693.58|697.25|693.25|697.68|693.68|697.25|693.25|27
1613670280000|2021-02-18 17:44:40|697.15|693.15|696.86|692.86|697.18|693.18|696.86|692.86|31
1613670290000|2021-02-18 17:44:50|696.85|692.85|696.6|692.6|696.85|692.85|696.56|692.56|21
1613670300000|2021-02-18 17:45:00|696.58|692.58|696.92|692.92|696.94|692.94|696.58|692.58|23
1613670310000|2021-02-18 17:45:10|696.89|692.89|697.02|693.02|697.02|693.02|696.87|692.87|21
1613670320000|2021-02-18 17:45:20|697.01|693.01|696.84|692.84|697.09|693.09|696.84|692.84|22
1613670330000|2021-02-18 17:45:30|696.83|692.83|696.69|692.69|696.83|692.83|696.64|692.64|14
1613670340000|2021-02-18 17:45:40|696.68|692.68|696.82|692.82|696.82|692.82|696.63|692.63|14
1613670350000|2021-02-18 17:45:50|696.83|692.83|696.91|692.91|696.93|692.93|696.79|692.79|24
1613670360000|2021-02-18 17:46:00|696.92|692.92|696.9|692.9|696.96|692.96|696.88|692.88|19
1613670370000|2021-02-18 17:46:10|696.95|692.95|697.22|693.22|697.28|693.28|696.95|692.95|26
1613670380000|2021-02-18 17:46:20|697.24|693.24|697.87|693.87|697.87|693.87|697.24|693.24|30
1613670390000|2021-02-18 17:46:30|697.86|693.86|698.12|694.12|698.12|694.12|697.85|693.85|26
1613670400000|2021-02-18 17:46:40|698.03|694.03|698.81|694.81|698.82|694.82|697.97|693.97|30
1613670410000|2021-02-18 17:46:50|698.84|694.84|699.34|695.34|699.47|695.47|698.84|694.84|26
1613670420000|2021-02-18 17:47:00|699.35|695.35|699.73|695.73|699.78|695.78|699.35|695.35|31
1613670430000|2021-02-18 17:47:10|699.72|695.72|699.77|695.77|699.79|695.79|699.62|695.62|24
1613670440000|2021-02-18 17:47:20|699.79|695.79|699.46|695.46|699.79|695.79|699.44|695.44|25
1613670450000|2021-02-18 17:47:30|699.45|695.45|699.44|695.44|699.47|695.47|699.24|695.24|26
1613670460000|2021-02-18 17:47:40|699.43|695.43|699.37|695.37|699.43|695.43|699.27|695.27|16
1613670470000|2021-02-18 17:47:50|699.36|695.36|699.35|695.35|699.38|695.38|699.35|695.35|12
1613670480000|2021-02-18 17:48:00|699.34|695.34|698.37|694.37|699.34|695.34|698.33|694.33|25
1613670490000|2021-02-18 17:48:10|698.36|694.36|698.01|694.01|698.36|694.36|698.01|694.01|16
1613670500000|2021-02-18 17:48:20|697.99|693.99|697.56|693.56|698|694|697.56|693.56|29
1613670510000|2021-02-18 17:48:30|697.55|693.55|697.15|693.15|697.56|693.56|697.15|693.15|26
1613670520000|2021-02-18 17:48:40|697.13|693.13|697.14|693.14|697.2|693.2|697.13|693.13|14
1613670530000|2021-02-18 17:48:50|697.13|693.13|697.08|693.08|697.15|693.15|697.08|693.08|12
1613670540000|2021-02-18 17:49:00|697.06|693.06|697.1|693.1|697.11|693.11|697.05|693.05|13
1613670550000|2021-02-18 17:49:10|697.08|693.08|697|693|697.13|693.13|696.87|692.87|21
1613670560000|2021-02-18 17:49:20|697.05|693.05|697.08|693.08|697.12|693.12|696.94|692.94|26
1613670570000|2021-02-18 17:49:30|697.01|693.01|696.39|692.39|697.04|693.04|696.37|692.37|21
1613670580000|2021-02-18 17:49:40|696.4|692.4|696.62|692.62|696.7|692.7|696.39|692.39|24
1613670590000|2021-02-18 17:49:50|696.68|692.68|696.72|692.72|696.74|692.74|696.66|692.66|26
1613670600000|2021-02-18 17:50:00|696.73|692.73|696.59|692.59|696.87|692.87|696.59|692.59|25
1613670610000|2021-02-18 17:50:10|696.6|692.6|696.25|692.25|696.62|692.62|696.25|692.25|25
1613670620000|2021-02-18 17:50:20|696.14|692.14|696.23|692.23|696.32|692.32|696.14|692.14|24
1613670630000|2021-02-18 17:50:30|696.28|692.28|696.44|692.44|696.5|692.5|696.26|692.26|24
1613670640000|2021-02-18 17:50:40|696.37|692.37|696.1|692.1|696.44|692.44|695.91|691.91|21
1613670650000|2021-02-18 17:50:50|696.11|692.11|696.34|692.34|696.36|692.36|696.1|692.1|26
1613670660000|2021-02-18 17:51:00|696.33|692.33|696.27|692.27|696.38|692.38|696.2|692.2|26
1613670670000|2021-02-18 17:51:10|696.24|692.24|696.11|692.11|696.31|692.31|696.11|692.11|32
1613670680000|2021-02-18 17:51:20|696.18|692.18|696.19|692.19|696.26|692.26|696.1|692.1|26
1613670690000|2021-02-18 17:51:30|696.17|692.17|696.11|692.11|696.18|692.18|696.06|692.06|22
1613670700000|2021-02-18 17:51:40|696.1|692.1|696.11|692.11|696.12|692.12|696.06|692.06|19
1613670710000|2021-02-18 17:51:50|696.21|692.21|696.13|692.13|696.21|692.21|696.08|692.08|23
1613670720000|2021-02-18 17:52:00|696.2|692.2|696.15|692.15|696.29|692.29|696.15|692.15|28
1613670730000|2021-02-18 17:52:10|696.16|692.16|695.6|691.6|696.21|692.21|695.59|691.59|26
1613670740000|2021-02-18 17:52:20|695.68|691.68|695.94|691.94|696.11|692.11|695.68|691.68|25
1613670750000|2021-02-18 17:52:30|695.95|691.95|696.34|692.34|696.39|692.39|695.95|691.95|25
1613670760000|2021-02-18 17:52:40|696.36|692.36|696.3|692.3|696.36|692.36|696.18|692.18|20
1613670770000|2021-02-18 17:52:50|696.33|692.33|696.01|692.01|696.33|692.33|695.91|691.91|25
1613670780000|2021-02-18 17:53:00|696.02|692.02|695.89|691.89|696.02|692.02|695.83|691.83|27
1613670790000|2021-02-18 17:53:10|695.84|691.84|695.99|691.99|695.99|691.99|695.84|691.84|18
1613670800000|2021-02-18 17:53:20|696.01|692.01|696.03|692.03|696.19|692.19|695.93|691.93|31
1613670810000|2021-02-18 17:53:30|696.02|692.02|696.04|692.04|696.12|692.12|696.02|692.02|23
1613670820000|2021-02-18 17:53:40|696.03|692.03|695.89|691.89|696.03|692.03|695.86|691.86|19
1613670830000|2021-02-18 17:53:50|695.87|691.87|695.69|691.69|695.88|691.88|695.67|691.67|21
1613670840000|2021-02-18 17:54:00|695.68|691.68|695.77|691.77|695.77|691.77|695.5|691.5|24
1613670850000|2021-02-18 17:54:10|695.62|691.62|695.98|691.98|696.18|692.18|695.62|691.62|32
1613670860000|2021-02-18 17:54:20|696|692|696.05|692.05|696.11|692.11|695.93|691.93|21
1613670870000|2021-02-18 17:54:30|696.06|692.06|696.12|692.12|696.39|692.39|695.93|691.93|28
1613670880000|2021-02-18 17:54:40|696.15|692.15|696.76|692.76|696.86|692.86|696.09|692.09|29
1613670890000|2021-02-18 17:54:50|696.8|692.8|696.77|692.77|696.83|692.83|696.37|692.37|30
1613670900000|2021-02-18 17:55:00|696.74|692.74|696.56|692.56|696.76|692.76|696.32|692.32|20
1613670910000|2021-02-18 17:55:10|696.45|692.45|695.99|691.99|696.55|692.55|695.97|691.97|32
1613670920000|2021-02-18 17:55:20|696.05|692.05|696.33|692.33|696.39|692.39|696.05|692.05|25
1613670930000|2021-02-18 17:55:30|696.35|692.35|696.35|692.35|696.58|692.58|696.32|692.32|30
1613670940000|2021-02-18 17:55:40|696.38|692.38|696.34|692.34|696.41|692.41|696.34|692.34|26
1613670950000|2021-02-18 17:55:50|696.35|692.35|696.06|692.06|696.35|692.35|696.05|692.05|27
1613670960000|2021-02-18 17:56:00|695.99|691.99|695.95|691.95|696|692|695.78|691.78|26
1613670970000|2021-02-18 17:56:10|695.96|691.96|696.05|692.05|696.05|692.05|695.94|691.94|22
1613670980000|2021-02-18 17:56:20|696.06|692.06|696|692|696.27|692.27|695.95|691.95|28
1613670990000|2021-02-18 17:56:30|696.02|692.02|696.59|692.59|696.59|692.59|695.9|691.9|29
1613671000000|2021-02-18 17:56:40|696.63|692.63|696.7|692.7|696.73|692.73|696.59|692.59|23
1613671010000|2021-02-18 17:56:50|696.71|692.71|696.96|692.96|697.03|693.03|696.7|692.7|26
1613671020000|2021-02-18 17:57:00|696.95|692.95|697.02|693.02|697.09|693.09|696.77|692.77|23
1613671030000|2021-02-18 17:57:10|697.01|693.01|697.21|693.21|697.21|693.21|697.01|693.01|16
1613671040000|2021-02-18 17:57:20|697.19|693.19|697.53|693.53|697.53|693.53|697.12|693.12|28
1613671050000|2021-02-18 17:57:30|697.56|693.56|698.13|694.13|698.14|694.14|697.53|693.53|28
1613671060000|2021-02-18 17:57:40|698.14|694.14|697.78|693.78|698.14|694.14|697.75|693.75|23
1613671070000|2021-02-18 17:57:50|697.77|693.77|697.72|693.72|697.77|693.77|697.64|693.64|16
1613671080000|2021-02-18 17:58:00|697.71|693.71|698.19|694.19|698.21|694.21|697.71|693.71|24
1613671090000|2021-02-18 17:58:10|698.13|694.13|697.98|693.98|698.16|694.16|697.98|693.98|16
1613671100000|2021-02-18 17:58:20|697.97|693.97|697.95|693.95|697.97|693.97|697.88|693.88|18
1613671110000|2021-02-18 17:58:30|697.9|693.9|697.87|693.87|697.92|693.92|697.84|693.84|14
1613671120000|2021-02-18 17:58:40|697.86|693.86|697.96|693.96|698.01|694.01|697.8|693.8|21
1613671130000|2021-02-18 17:58:50|698.01|694.01|698.08|694.08|698.09|694.09|697.91|693.91|18
1613671140000|2021-02-18 17:59:00|698.06|694.06|697.9|693.9|698.15|694.15|697.9|693.9|22
1613671150000|2021-02-18 17:59:10|697.91|693.91|698|694|698.01|694.01|697.9|693.9|18
1613671160000|2021-02-18 17:59:20|698.01|694.01|697.93|693.93|698.01|694.01|697.92|693.92|22
1613671170000|2021-02-18 17:59:30|697.91|693.91|697.9|693.9|697.94|693.94|697.87|693.87|21
1613671180000|2021-02-18 17:59:40|697.91|693.91|697.93|693.93|697.96|693.96|697.89|693.89|23
1613671190000|2021-02-18 17:59:50|697.92|693.92|697.9|693.9|697.93|693.93|697.86|693.86|17
1613671200000|2021-02-18 18:00:00|697.93|693.93|697.71|693.71|697.93|693.93|697.7|693.7|23
1613671210000|2021-02-18 18:00:10|697.72|693.72|697.73|693.73|697.76|693.76|697.7|693.7|17
1613671220000|2021-02-18 18:00:20|697.75|693.75|697.73|693.73|697.78|693.78|697.72|693.72|24
1613671230000|2021-02-18 18:00:30|697.74|693.74|697.81|693.81|697.81|693.81|697.73|693.73|18
1613671240000|2021-02-18 18:00:40|697.82|693.82|698.17|694.17|698.17|694.17|697.78|693.78|21
1613671250000|2021-02-18 18:00:50|698.16|694.16|697.87|693.87|698.16|694.16|697.83|693.83|30
1613671260000|2021-02-18 18:01:00|697.84|693.84|697.71|693.71|697.85|693.85|697.69|693.69|23
1613671270000|2021-02-18 18:01:10|697.7|693.7|697.67|693.67|697.75|693.75|697.65|693.65|29
1613671280000|2021-02-18 18:01:20|697.66|693.66|697.53|693.53|697.67|693.67|697.24|693.24|30
1613671290000|2021-02-18 18:01:30|697.54|693.54|697.64|693.64|697.86|693.86|697.54|693.54|26
1613671300000|2021-02-18 18:01:40|697.67|693.67|697.8|693.8|697.8|693.8|697.62|693.62|27
1613671310000|2021-02-18 18:01:50|697.79|693.79|697.82|693.82|697.85|693.85|697.78|693.78|14
1613671320000|2021-02-18 18:02:00|697.61|693.61|697.73|693.73|697.75|693.75|697.16|693.16|35
1613671330000|2021-02-18 18:02:10|697.74|693.74|697.86|693.86|697.95|693.95|697.74|693.74|25
1613671340000|2021-02-18 18:02:20|697.92|693.92|698.21|694.21|698.28|694.28|697.9|693.9|25
1613671350000|2021-02-18 18:02:30|698.2|694.2|698.1|694.1|698.22|694.22|697.98|693.98|34
1613671360000|2021-02-18 18:02:40|698.08|694.08|698.16|694.16|698.17|694.17|698.08|694.08|23
1613671370000|2021-02-18 18:02:50|698.14|694.14|698.16|694.16|698.19|694.19|698.14|694.14|20
1613671380000|2021-02-18 18:03:00|698.17|694.17|698.21|694.21|698.23|694.23|698.16|694.16|16
1613671390000|2021-02-18 18:03:10|698.23|694.23|698.3|694.3|698.33|694.33|698.21|694.21|23
1613671400000|2021-02-18 18:03:20|698.31|694.31|698.48|694.48|698.83|694.83|698.24|694.24|24
1613671410000|2021-02-18 18:03:30|698.46|694.46|698.17|694.17|698.46|694.46|698.15|694.15|26
1613671420000|2021-02-18 18:03:40|698.18|694.18|698.41|694.41|698.41|694.41|698.15|694.15|23
1613671430000|2021-02-18 18:03:50|698.35|694.35|698.34|694.34|698.43|694.43|698.29|694.29|24
1613671440000|2021-02-18 18:04:00|698.39|694.39|698.41|694.41|698.41|694.41|698.33|694.33|24
1613671450000|2021-02-18 18:04:10|698.39|694.39|698.34|694.34|698.39|694.39|698.29|694.29|25
1613671460000|2021-02-18 18:04:20|698.32|694.32|698.19|694.19|698.32|694.32|698.13|694.13|24
1613671470000|2021-02-18 18:04:30|698.2|694.2|697.78|693.78|698.21|694.21|697.71|693.71|26
1613671480000|2021-02-18 18:04:40|697.73|693.73|697.71|693.71|697.78|693.78|697.71|693.71|24
1613671490000|2021-02-18 18:04:50|697.69|693.69|697.66|693.66|697.76|693.76|697.56|693.56|31
1613671500000|2021-02-18 18:05:00|697.65|693.65|697.62|693.62|697.68|693.68|697.56|693.56|23
1613671510000|2021-02-18 18:05:10|697.56|693.56|697.38|693.38|697.63|693.63|697.38|693.38|26
1613671520000|2021-02-18 18:05:20|697.33|693.33|697.37|693.37|697.37|693.37|697.31|693.31|24
1613671530000|2021-02-18 18:05:30|697.38|693.38|697.64|693.64|697.75|693.75|697.38|693.38|26
1613671540000|2021-02-18 18:05:40|697.66|693.66|697.69|693.69|697.73|693.73|697.61|693.61|25
1613671550000|2021-02-18 18:05:50|697.67|693.67|697.49|693.49|697.74|693.74|697.46|693.46|26
1613671560000|2021-02-18 18:06:00|697.47|693.47|697.47|693.47|697.61|693.61|697.43|693.43|26
1613671570000|2021-02-18 18:06:10|697.51|693.51|697.77|693.77|697.77|693.77|697.47|693.47|21
1613671580000|2021-02-18 18:06:20|697.76|693.76|697.88|693.88|698.16|694.16|697.76|693.76|26
1613671590000|2021-02-18 18:06:30|697.92|693.92|698.11|694.11|698.11|694.11|697.92|693.92|17
1613671600000|2021-02-18 18:06:40|698.18|694.18|698.53|694.53|698.72|694.72|698.18|694.18|32
1613671610000|2021-02-18 18:06:50|698.47|694.47|698.93|694.93|698.96|694.96|698.47|694.47|29
1613671620000|2021-02-18 18:07:00|698.82|694.82|698.98|694.98|699.1|695.1|698.5|694.5|24
1613671630000|2021-02-18 18:07:10|698.99|694.99|699.16|695.16|699.35|695.35|698.99|694.99|23
1613671640000|2021-02-18 18:07:20|699.11|695.11|698.98|694.98|699.25|695.25|698.93|694.93|25
1613671650000|2021-02-18 18:07:30|699.02|695.02|699.33|695.33|699.34|695.34|698.98|694.98|22
1613671660000|2021-02-18 18:07:40|699.34|695.34|699.39|695.39|699.39|695.39|699.29|695.29|10
1613671670000|2021-02-18 18:07:50|699.38|695.38|699.75|695.75|699.75|695.75|699.38|695.38|22
1613671680000|2021-02-18 18:08:00|699.71|695.71|699.46|695.46|699.72|695.72|699.41|695.41|33
1613671690000|2021-02-18 18:08:10|699.44|695.44|699.45|695.45|699.48|695.48|699.42|695.42|20
1613671700000|2021-02-18 18:08:20|699.47|695.47|699.4|695.4|699.54|695.54|699.4|695.4|20
1613671710000|2021-02-18 18:08:30|699.39|695.39|699.33|695.33|699.45|695.45|699.32|695.32|26
1613671720000|2021-02-18 18:08:40|699.32|695.32|699.33|695.33|699.36|695.36|699.32|695.32|11
1613671730000|2021-02-18 18:08:50|699.32|695.32|698.96|694.96|699.32|695.32|698.96|694.96|16
1613671740000|2021-02-18 18:09:00|698.99|694.99|699.24|695.24|699.24|695.24|698.76|694.76|32
1613671750000|2021-02-18 18:09:10|699.25|695.25|699.37|695.37|699.41|695.41|699.25|695.25|12
1613671760000|2021-02-18 18:09:20|699.36|695.36|699.67|695.67|699.77|695.77|699.36|695.36|31
1613671770000|2021-02-18 18:09:30|699.72|695.72|699.37|695.37|699.72|695.72|699.31|695.31|31
1613671780000|2021-02-18 18:09:40|699.38|695.38|699.51|695.51|699.57|695.57|699.38|695.38|21
1613671790000|2021-02-18 18:09:50|699.5|695.5|699.44|695.44|699.57|695.57|699.43|695.43|20
1613671800000|2021-02-18 18:10:00|699.49|695.49|699.88|695.88|699.88|695.88|699.48|695.48|27
1613671810000|2021-02-18 18:10:10|699.82|695.82|699.62|695.62|699.83|695.83|699.62|695.62|23
1613671820000|2021-02-18 18:10:20|699.63|695.63|699.61|695.61|699.7|695.7|699.56|695.56|24
1613671830000|2021-02-18 18:10:30|699.62|695.62|699.55|695.55|699.62|695.62|699.55|695.55|26
1613671840000|2021-02-18 18:10:40|699.58|695.58|699.87|695.87|699.9|695.9|699.55|695.55|28
1613671850000|2021-02-18 18:10:50|699.88|695.88|700.19|696.19|700.2|696.2|699.82|695.82|27
1613671860000|2021-02-18 18:11:00|700.15|696.15|700.22|696.22|700.26|696.26|700.12|696.12|30
1613671870000|2021-02-18 18:11:10|700.24|696.24|700.07|696.07|700.24|696.24|700.01|696.01|30
1613671880000|2021-02-18 18:11:20|700.04|696.04|700.21|696.21|700.21|696.21|699.94|695.94|35
1613671890000|2021-02-18 18:11:30|700.23|696.23|700.54|696.54|700.58|696.58|700.19|696.19|26
1613671900000|2021-02-18 18:11:40|700.53|696.53|701.08|697.08|701.08|697.08|700.53|696.53|34
1613671910000|2021-02-18 18:11:50|701.03|697.03|701.51|697.51|701.76|697.76|701.01|697.01|37
1613671920000|2021-02-18 18:12:00|701.37|697.37|701.75|697.75|701.77|697.77|701.34|697.34|31
1613671930000|2021-02-18 18:12:10|701.71|697.71|701.59|697.59|701.71|697.71|701.58|697.58|26
1613671940000|2021-02-18 18:12:20|701.63|697.63|701.74|697.74|701.78|697.78|701.59|697.59|29
1613671950000|2021-02-18 18:12:30|701.76|697.76|701.6|697.6|701.76|697.76|701.6|697.6|26
1613671960000|2021-02-18 18:12:40|701.61|697.61|701.2|697.2|701.65|697.65|701.1|697.1|29
1613671970000|2021-02-18 18:12:50|701.34|697.34|701.61|697.61|701.62|697.62|701.2|697.2|32
1613671980000|2021-02-18 18:13:00|701.63|697.63|701.78|697.78|701.79|697.79|701.63|697.63|30
1613671990000|2021-02-18 18:13:10|701.83|697.83|701.91|697.91|701.94|697.94|701.81|697.81|20
1613672000000|2021-02-18 18:13:20|701.9|697.9|701.75|697.75|701.91|697.91|701.72|697.72|34
1613672010000|2021-02-18 18:13:30|701.78|697.78|701.74|697.74|701.81|697.81|701.68|697.68|27
1613672020000|2021-02-18 18:13:40|701.75|697.75|701.86|697.86|701.92|697.92|701.75|697.75|23
1613672030000|2021-02-18 18:13:50|701.87|697.87|702.13|698.13|702.13|698.13|701.76|697.76|30
1613672040000|2021-02-18 18:14:00|702.14|698.14|702.12|698.12|702.14|698.14|701.98|697.98|35
1613672050000|2021-02-18 18:14:10|702.13|698.13|701.72|697.72|702.18|698.18|701.72|697.72|31
1613672060000|2021-02-18 18:14:20|701.7|697.7|702.06|698.06|702.06|698.06|701.64|697.64|30
1613672070000|2021-02-18 18:14:30|702.08|698.08|702.23|698.23|702.23|698.23|702.08|698.08|24
1613672080000|2021-02-18 18:14:40|702.24|698.24|701.87|697.87|702.26|698.26|701.87|697.87|17
1613672090000|2021-02-18 18:14:50|701.86|697.86|702.02|698.02|702.17|698.17|701.86|697.86|26
1613672100000|2021-02-18 18:15:00|702.11|698.11|702.18|698.18|702.19|698.19|702.06|698.06|23
1613672110000|2021-02-18 18:15:10|702.14|698.14|702.29|698.29|702.29|698.29|702.12|698.12|26
1613672120000|2021-02-18 18:15:20|702.28|698.28|702.33|698.33|702.33|698.33|702.24|698.24|17
1613672130000|2021-02-18 18:15:30|702.32|698.32|702.5|698.5|702.65|698.65|702.32|698.32|26
1613672140000|2021-02-18 18:15:40|702.45|698.45|702.65|698.65|702.67|698.67|702.45|698.45|24
1613672150000|2021-02-18 18:15:50|702.67|698.67|702.67|698.67|702.68|698.68|702.65|698.65|13
1613672160000|2021-02-18 18:16:00|702.65|698.65|702.58|698.58|702.68|698.68|702.54|698.54|25
1613672170000|2021-02-18 18:16:10|702.59|698.59|702.66|698.66|702.69|698.69|702.57|698.57|26
1613672180000|2021-02-18 18:16:20|702.67|698.67|702.79|698.79|702.82|698.82|702.56|698.56|23
1613672190000|2021-02-18 18:16:30|702.77|698.77|703.11|699.11|703.11|699.11|702.72|698.72|27
1613672200000|2021-02-18 18:16:40|703.12|699.12|703.66|699.66|704.01|700.01|703.12|699.12|33
1613672210000|2021-02-18 18:16:50|703.56|699.56|703.91|699.91|703.91|699.91|703.56|699.56|18
1613672220000|2021-02-18 18:17:00|703.88|699.88|703.5|699.5|703.88|699.88|703.25|699.25|27
1613672230000|2021-02-18 18:17:10|703.49|699.49|703.8|699.8|703.8|699.8|703.49|699.49|34
1613672240000|2021-02-18 18:17:20|703.81|699.81|704.22|700.22|704.24|700.24|703.79|699.79|16
1613672250000|2021-02-18 18:17:30|704.21|700.21|703.97|699.97|704.21|700.21|703.93|699.93|26
1613672260000|2021-02-18 18:17:40|703.96|699.96|704|700|704|700|703.91|699.91|20
1613672270000|2021-02-18 18:17:50|704.01|700.01|703.98|699.98|704.04|700.04|703.98|699.98|16
1613672280000|2021-02-18 18:18:00|703.94|699.94|703.69|699.69|703.94|699.94|703.62|699.62|26
1613672290000|2021-02-18 18:18:10|703.67|699.67|703.44|699.44|703.67|699.67|703.43|699.43|20
1613672300000|2021-02-18 18:18:20|703.42|699.42|703.83|699.83|703.83|699.83|703.2|699.2|30
1613672310000|2021-02-18 18:18:30|703.84|699.84|703.79|699.79|703.97|699.97|703.7|699.7|29
1613672320000|2021-02-18 18:18:40|703.78|699.78|703.76|699.76|703.79|699.79|703.68|699.68|33
1613672330000|2021-02-18 18:18:50|703.77|699.77|702.94|698.94|703.79|699.79|702.81|698.81|34
1613672340000|2021-02-18 18:19:00|702.8|698.8|702.99|698.99|703.11|699.11|702.79|698.79|31
1613672350000|2021-02-18 18:19:10|702.96|698.96|703.64|699.64|703.69|699.69|702.96|698.96|18
1613672360000|2021-02-18 18:19:20|703.65|699.65|703.93|699.93|703.94|699.94|703.61|699.61|27
1613672370000|2021-02-18 18:19:30|703.94|699.94|704.06|700.06|704.19|700.19|703.94|699.94|25
1613672380000|2021-02-18 18:19:40|704.05|700.05|704.27|700.27|704.27|700.27|704.04|700.04|22
1613672390000|2021-02-18 18:19:50|704.26|700.26|704.25|700.25|704.27|700.27|703.92|699.92|24
1613672400000|2021-02-18 18:20:00|704.24|700.24|704.18|700.18|704.49|700.49|704.17|700.17|27
1613672410000|2021-02-18 18:20:10|704.19|700.19|704.12|700.12|704.31|700.31|704.12|700.12|24
1613672420000|2021-02-18 18:20:20|704.1|700.1|703.73|699.73|704.1|700.1|703.69|699.69|25
1613672430000|2021-02-18 18:20:30|703.78|699.78|704.03|700.03|704.13|700.13|703.72|699.72|26
1613672440000|2021-02-18 18:20:40|704.02|700.02|703.66|699.66|704.03|700.03|703.61|699.61|29
1613672450000|2021-02-18 18:20:50|703.64|699.64|703.73|699.73|703.78|699.78|703.62|699.62|26
1613672460000|2021-02-18 18:21:00|703.77|699.77|703.66|699.66|703.87|699.87|703.61|699.61|29
1613672470000|2021-02-18 18:21:10|703.65|699.65|703.54|699.54|703.65|699.65|703.54|699.54|20
1613672480000|2021-02-18 18:21:20|703.47|699.47|703.33|699.33|703.47|699.47|703.26|699.26|28
1613672490000|2021-02-18 18:21:30|703.3|699.3|703.25|699.25|703.42|699.42|703.17|699.17|36
1613672500000|2021-02-18 18:21:40|703.33|699.33|703.49|699.49|703.49|699.49|703.33|699.33|23
1613672510000|2021-02-18 18:21:50|703.45|699.45|703.29|699.29|703.45|699.45|703.24|699.24|26
1613672520000|2021-02-18 18:22:00|703.28|699.28|703.14|699.14|703.3|699.3|703.1|699.1|25
1613672530000|2021-02-18 18:22:10|703.15|699.15|703.19|699.19|703.19|699.19|703.14|699.14|10
1613672540000|2021-02-18 18:22:20|703.18|699.18|703.18|699.18|703.21|699.21|703.16|699.16|19
1613672550000|2021-02-18 18:22:30|703.15|699.15|702.97|698.97|703.16|699.16|702.96|698.96|29
1613672560000|2021-02-18 18:22:40|702.98|698.98|703.06|699.06|703.07|699.07|702.95|698.95|28
1613672570000|2021-02-18 18:22:50|703.08|699.08|703.29|699.29|703.29|699.29|703.05|699.05|17
1613672580000|2021-02-18 18:23:00|703.31|699.31|702.86|698.86|703.32|699.32|702.79|698.79|25
1613672590000|2021-02-18 18:23:10|702.85|698.85|703.31|699.31|703.43|699.43|702.84|698.84|29
1613672600000|2021-02-18 18:23:20|703.32|699.32|703.01|699.01|703.32|699.32|702.98|698.98|25
1613672610000|2021-02-18 18:23:30|703|699|703.03|699.03|703.04|699.04|702.86|698.86|23
1613672620000|2021-02-18 18:23:40|702.98|698.98|702.84|698.84|703.01|699.01|702.82|698.82|25
1613672630000|2021-02-18 18:23:50|702.86|698.86|703.2|699.2|703.23|699.23|702.78|698.78|30
1613672640000|2021-02-18 18:24:00|703.21|699.21|703.45|699.45|703.47|699.47|703.2|699.2|22
1613672650000|2021-02-18 18:24:10|703.43|699.43|703.57|699.57|703.59|699.59|703.43|699.43|23
1613672660000|2021-02-18 18:24:20|703.56|699.56|702.97|698.97|703.56|699.56|702.94|698.94|34
1613672670000|2021-02-18 18:24:30|702.96|698.96|702.96|698.96|703.14|699.14|702.93|698.93|33
1613672680000|2021-02-18 18:24:40|703.09|699.09|703.34|699.34|703.34|699.34|702.97|698.97|34
1613672690000|2021-02-18 18:24:50|703.38|699.38|703.47|699.47|703.54|699.54|703.34|699.34|25
1613672700000|2021-02-18 18:25:00|703.48|699.48|703.78|699.78|703.78|699.78|703.43|699.43|21
1613672710000|2021-02-18 18:25:10|703.79|699.79|703.92|699.92|703.93|699.93|703.79|699.79|23
1613672720000|2021-02-18 18:25:20|703.94|699.94|703.96|699.96|703.96|699.96|703.88|699.88|20
1613672730000|2021-02-18 18:25:30|703.92|699.92|703|699|703.92|699.92|703|699|30
1613672740000|2021-02-18 18:25:40|702.95|698.95|702.94|698.94|703.3|699.3|702.92|698.92|28
1613672750000|2021-02-18 18:25:50|702.93|698.93|702.98|698.98|702.98|698.98|702.87|698.87|27
1613672760000|2021-02-18 18:26:00|702.96|698.96|703.02|699.02|703.04|699.04|702.9|698.9|31
1613672770000|2021-02-18 18:26:10|702.93|698.93|703.43|699.43|703.43|699.43|702.92|698.92|21
1613672780000|2021-02-18 18:26:20|703.48|699.48|703.56|699.56|703.57|699.57|703.29|699.29|31
1613672790000|2021-02-18 18:26:30|703.52|699.52|703.1|699.1|703.58|699.58|703.05|699.05|32
1613672800000|2021-02-18 18:26:40|703.29|699.29|703.57|699.57|703.58|699.58|703.23|699.23|27
1613672810000|2021-02-18 18:26:50|703.6|699.6|703.6|699.6|703.68|699.68|703.53|699.53|28
1613672820000|2021-02-18 18:27:00|703.62|699.62|703.33|699.33|703.62|699.62|703.3|699.3|30
1613672830000|2021-02-18 18:27:10|703.32|699.32|703.69|699.69|703.69|699.69|703.31|699.31|24
1613672840000|2021-02-18 18:27:20|703.72|699.72|703.53|699.53|703.76|699.76|703.36|699.36|29
1613672850000|2021-02-18 18:27:30|703.52|699.52|703.71|699.71|703.71|699.71|703.52|699.52|24
1613672860000|2021-02-18 18:27:40|703.72|699.72|703.49|699.49|703.74|699.74|703.44|699.44|22
1613672870000|2021-02-18 18:27:50|703.52|699.52|703.14|699.14|703.52|699.52|703.12|699.12|28
1613672880000|2021-02-18 18:28:00|703.15|699.15|703.02|699.02|703.19|699.19|702.98|698.98|27
1613672890000|2021-02-18 18:28:10|703.01|699.01|703.08|699.08|703.08|699.08|703.01|699.01|24
1613672900000|2021-02-18 18:28:20|703.06|699.06|703.11|699.11|703.12|699.12|703.02|699.02|27
1613672910000|2021-02-18 18:28:30|703.09|699.09|703.17|699.17|703.26|699.26|703.05|699.05|15
1613672920000|2021-02-18 18:28:40|703.16|699.16|703.23|699.23|703.24|699.24|703.16|699.16|16
1613672930000|2021-02-18 18:28:50|703.22|699.22|703.4|699.4|703.44|699.44|703.22|699.22|13
1613672940000|2021-02-18 18:29:00|703.39|699.39|703.38|699.38|703.41|699.41|703.37|699.37|16
1613672950000|2021-02-18 18:29:10|703.37|699.37|703.07|699.07|703.38|699.38|702.93|698.93|22
1613672960000|2021-02-18 18:29:20|703.13|699.13|703.4|699.4|703.4|699.4|703.13|699.13|27
1613672970000|2021-02-18 18:29:30|703.39|699.39|703.33|699.33|703.41|699.41|703.25|699.25|21
1613672980000|2021-02-18 18:29:40|703.32|699.32|703.51|699.51|703.53|699.53|703.32|699.32|16
1613672990000|2021-02-18 18:29:50|703.5|699.5|703.51|699.51|703.53|699.53|703.46|699.46|25
1613673000000|2021-02-18 18:30:00|703.47|699.47|703.3|699.3|703.53|699.53|703.3|699.3|27
1613673010000|2021-02-18 18:30:10|703.28|699.28|703.3|699.3|703.3|699.3|703.11|699.11|29
1613673020000|2021-02-18 18:30:20|703.29|699.29|703.51|699.51|703.66|699.66|703.29|699.29|32
1613673030000|2021-02-18 18:30:30|703.55|699.55|703.6|699.6|703.65|699.65|703.49|699.49|30
1613673040000|2021-02-18 18:30:40|703.56|699.56|703.32|699.32|703.61|699.61|703.19|699.19|24
1613673050000|2021-02-18 18:30:50|703.3|699.3|703.55|699.55|703.57|699.57|703.3|699.3|34
1613673060000|2021-02-18 18:31:00|703.53|699.53|703.65|699.65|703.65|699.65|703.44|699.44|32
1613673070000|2021-02-18 18:31:10|703.63|699.63|703.62|699.62|703.7|699.7|703.61|699.61|25
1613673080000|2021-02-18 18:31:20|703.61|699.61|703.62|699.62|703.65|699.65|703.53|699.53|26
1613673090000|2021-02-18 18:31:30|703.59|699.59|703.3|699.3|703.6|699.6|703.26|699.26|28
1613673100000|2021-02-18 18:31:40|703.32|699.32|703.32|699.32|703.56|699.56|703.19|699.19|33
1613673110000|2021-02-18 18:31:50|703.25|699.25|703.69|699.69|703.69|699.69|703.25|699.25|28
1613673120000|2021-02-18 18:32:00|703.67|699.67|703.49|699.49|703.78|699.78|703.42|699.42|33
1613673130000|2021-02-18 18:32:10|703.5|699.5|703.29|699.29|703.5|699.5|703.23|699.23|27
1613673140000|2021-02-18 18:32:20|703.28|699.28|702.97|698.97|703.33|699.33|702.97|698.97|28
1613673150000|2021-02-18 18:32:30|702.98|698.98|702.39|698.39|703.06|699.06|702.32|698.32|34
1613673160000|2021-02-18 18:32:40|702.4|698.4|702.69|698.69|702.82|698.82|702.29|698.29|34
1613673170000|2021-02-18 18:32:50|702.7|698.7|702.67|698.67|702.71|698.71|702.56|698.56|27
1613673180000|2021-02-18 18:33:00|702.69|698.69|702.5|698.5|702.69|698.69|702.43|698.43|29
1613673190000|2021-02-18 18:33:10|702.46|698.46|701.99|697.99|702.46|698.46|701.9|697.9|32
1613673200000|2021-02-18 18:33:20|702.02|698.02|702.22|698.22|702.25|698.25|701.89|697.89|28
1613673210000|2021-02-18 18:33:30|702.2|698.2|702.19|698.19|702.36|698.36|702.14|698.14|31
1613673220000|2021-02-18 18:33:40|702.11|698.11|702.37|698.37|702.49|698.49|702.11|698.11|31
1613673230000|2021-02-18 18:33:50|702.39|698.39|702.73|698.73|702.73|698.73|702.3|698.3|31
1613673240000|2021-02-18 18:34:00|702.8|698.8|702.57|698.57|702.8|698.8|702.57|698.57|26
1613673250000|2021-02-18 18:34:10|702.56|698.56|702.71|698.71|702.71|698.71|702.3|698.3|28
1613673260000|2021-02-18 18:34:20|702.72|698.72|702.92|698.92|703.02|699.02|702.7|698.7|26
1613673270000|2021-02-18 18:34:30|702.89|698.89|702.97|698.97|703.08|699.08|702.89|698.89|28
1613673280000|2021-02-18 18:34:40|702.91|698.91|703.09|699.09|703.09|699.09|702.91|698.91|30
1613673290000|2021-02-18 18:34:50|703.11|699.11|702.88|698.88|703.11|699.11|702.87|698.87|30
1613673300000|2021-02-18 18:35:00|702.9|698.9|702.91|698.91|702.92|698.92|702.85|698.85|26
1613673310000|2021-02-18 18:35:10|702.9|698.9|703.05|699.05|703.05|699.05|702.9|698.9|20
1613673320000|2021-02-18 18:35:20|703.04|699.04|703.35|699.35|703.39|699.39|703.04|699.04|22
1613673330000|2021-02-18 18:35:30|703.37|699.37|703.58|699.58|703.58|699.58|703.33|699.33|23
1613673340000|2021-02-18 18:35:40|703.6|699.6|703.02|699.02|703.6|699.6|702.98|698.98|24
1613673350000|2021-02-18 18:35:50|703.01|699.01|702.77|698.77|703.19|699.19|702.77|698.77|28
1613673360000|2021-02-18 18:36:00|702.8|698.8|703|699|703|699|702.77|698.77|26
1613673370000|2021-02-18 18:36:10|703.05|699.05|703.23|699.23|703.31|699.31|702.95|698.95|21
1613673380000|2021-02-18 18:36:20|703.24|699.24|702.76|698.76|703.24|699.24|702.72|698.72|28
1613673390000|2021-02-18 18:36:30|702.78|698.78|702.79|698.79|702.9|698.9|702.77|698.77|26
1613673400000|2021-02-18 18:36:40|702.8|698.8|702.79|698.79|702.85|698.85|702.76|698.76|32
1613673410000|2021-02-18 18:36:50|702.8|698.8|702.73|698.73|702.8|698.8|702.7|698.7|23
1613673420000|2021-02-18 18:37:00|702.74|698.74|702.72|698.72|702.76|698.76|702.71|698.71|19
1613673430000|2021-02-18 18:37:10|702.76|698.76|702.87|698.87|702.88|698.88|702.76|698.76|15
1613673440000|2021-02-18 18:37:20|702.88|698.88|702.75|698.75|702.88|698.88|702.7|698.7|24
1613673450000|2021-02-18 18:37:30|702.76|698.76|702.72|698.72|702.83|698.83|702.72|698.72|27
1613673460000|2021-02-18 18:37:40|702.73|698.73|702.72|698.72|702.75|698.75|702.7|698.7|17
1613673470000|2021-02-18 18:37:50|702.73|698.73|703.04|699.04|703.09|699.09|702.73|698.73|26
1613673480000|2021-02-18 18:38:00|703.03|699.03|703.03|699.03|703.11|699.11|702.99|698.99|24
1613673490000|2021-02-18 18:38:10|703.05|699.05|702.81|698.81|703.06|699.06|702.8|698.8|30
1613673500000|2021-02-18 18:38:20|702.85|698.85|702.86|698.86|702.88|698.88|702.83|698.83|21
1613673510000|2021-02-18 18:38:30|702.85|698.85|702.86|698.86|702.88|698.88|702.84|698.84|8
1613673520000|2021-02-18 18:38:40|702.87|698.87|702.53|698.53|702.87|698.87|702.53|698.53|27
1613673530000|2021-02-18 18:38:50|702.52|698.52|702.18|698.18|702.52|698.52|702.15|698.15|28
1613673540000|2021-02-18 18:39:00|702.19|698.19|702.43|698.43|702.49|698.49|702.17|698.17|24
1613673550000|2021-02-18 18:39:10|702.44|698.44|702.62|698.62|702.71|698.71|702.42|698.42|32
1613673560000|2021-02-18 18:39:20|702.63|698.63|702.75|698.75|702.78|698.78|702.63|698.63|28
1613673570000|2021-02-18 18:39:30|702.77|698.77|703.01|699.01|703.28|699.28|702.76|698.76|27
1613673580000|2021-02-18 18:39:40|703.04|699.04|703.27|699.27|703.29|699.29|703.01|699.01|21
1613673590000|2021-02-18 18:39:50|703.28|699.28|703.33|699.33|703.36|699.36|703.24|699.24|18
1613673600000|2021-02-18 18:40:00|703.34|699.34|703.09|699.09|703.4|699.4|703.09|699.09|26
1613673610000|2021-02-18 18:40:10|703.08|699.08|702.89|698.89|703.08|699.08|702.86|698.86|31
1613673620000|2021-02-18 18:40:20|702.88|698.88|702.94|698.94|703|699|702.88|698.88|18
1613673630000|2021-02-18 18:40:30|702.93|698.93|702.94|698.94|703.08|699.08|702.91|698.91|34
1613673640000|2021-02-18 18:40:40|702.97|698.97|702.98|698.98|703.02|699.02|702.91|698.91|25
1613673650000|2021-02-18 18:40:50|702.99|698.99|702.72|698.72|703.04|699.04|702.72|698.72|28
1613673660000|2021-02-18 18:41:00|702.71|698.71|702.64|698.64|702.75|698.75|702.39|698.39|18
1613673670000|2021-02-18 18:41:10|702.62|698.62|702.27|698.27|702.64|698.64|702.16|698.16|17
1613673680000|2021-02-18 18:41:20|702.34|698.34|702.29|698.29|702.36|698.36|702.24|698.24|30
1613673690000|2021-02-18 18:41:30|702.36|698.36|702.28|698.28|702.42|698.42|702.21|698.21|31
1613673700000|2021-02-18 18:41:40|702.3|698.3|702.43|698.43|702.43|698.43|702.27|698.27|26
1613673710000|2021-02-18 18:41:50|702.36|698.36|702.29|698.29|702.36|698.36|702.22|698.22|27
1613673720000|2021-02-18 18:42:00|702.28|698.28|702.37|698.37|702.59|698.59|702.19|698.19|24
1613673730000|2021-02-18 18:42:10|702.36|698.36|702.25|698.25|702.44|698.44|702.23|698.23|25
1613673740000|2021-02-18 18:42:20|702.24|698.24|702.27|698.27|702.32|698.32|702.17|698.17|20
1613673750000|2021-02-18 18:42:30|702.31|698.31|701.95|697.95|702.32|698.32|701.95|697.95|17
1613673760000|2021-02-18 18:42:40|701.94|697.94|702.11|698.11|702.11|698.11|701.82|697.82|31
1613673770000|2021-02-18 18:42:50|702.09|698.09|702.29|698.29|702.4|698.4|702.06|698.06|31
1613673780000|2021-02-18 18:43:00|702.3|698.3|702.32|698.32|702.4|698.4|702.29|698.29|22
1613673790000|2021-02-18 18:43:10|702.3|698.3|702.12|698.12|702.3|698.3|702.04|698.04|20
1613673800000|2021-02-18 18:43:20|702.1|698.1|702.36|698.36|702.36|698.36|702.1|698.1|28
1613673810000|2021-02-18 18:43:30|702.34|698.34|702.26|698.26|702.64|698.64|702.26|698.26|32
1613673820000|2021-02-18 18:43:40|702.35|698.35|702.27|698.27|702.4|698.4|702.26|698.26|29
1613673830000|2021-02-18 18:43:50|702.28|698.28|702.27|698.27|702.4|698.4|702.22|698.22|30
1613673840000|2021-02-18 18:44:00|702.26|698.26|702.34|698.34|702.4|698.4|702.24|698.24|29
1613673850000|2021-02-18 18:44:10|702.32|698.32|702.19|698.19|702.32|698.32|702.19|698.19|34
1613673860000|2021-02-18 18:44:20|702.2|698.2|702.23|698.23|702.24|698.24|702.1|698.1|29
1613673870000|2021-02-18 18:44:30|702.3|698.3|702.17|698.17|702.32|698.32|702.17|698.17|23
1613673880000|2021-02-18 18:44:40|702.16|698.16|702.27|698.27|702.38|698.38|702.1|698.1|31
1613673890000|2021-02-18 18:44:50|702.26|698.26|702.35|698.35|702.43|698.43|702.26|698.26|20
1613673900000|2021-02-18 18:45:00|702.37|698.37|702.38|698.38|702.45|698.45|702.3|698.3|29
1613673910000|2021-02-18 18:45:10|702.32|698.32|702.41|698.41|702.42|698.42|702.24|698.24|22
1613673920000|2021-02-18 18:45:20|702.4|698.4|702.5|698.5|702.52|698.52|702.39|698.39|20
1613673930000|2021-02-18 18:45:30|702.51|698.51|702.74|698.74|702.82|698.82|702.48|698.48|23
1613673940000|2021-02-18 18:45:40|702.76|698.76|703.14|699.14|703.19|699.19|702.74|698.74|24
1613673950000|2021-02-18 18:45:50|703.13|699.13|703.24|699.24|703.24|699.24|703.13|699.13|14
1613673960000|2021-02-18 18:46:00|703.23|699.23|702.8|698.8|703.23|699.23|702.72|698.72|27
1613673970000|2021-02-18 18:46:10|702.78|698.78|702.63|698.63|702.88|698.88|702.62|698.62|24
1613673980000|2021-02-18 18:46:20|702.59|698.59|702.83|698.83|702.83|698.83|702.53|698.53|26
1613673990000|2021-02-18 18:46:30|702.82|698.82|702.96|698.96|702.96|698.96|702.79|698.79|28
1613674000000|2021-02-18 18:46:40|702.92|698.92|702.88|698.88|702.93|698.93|702.81|698.81|19
1613674010000|2021-02-18 18:46:50|702.89|698.89|702.82|698.82|702.92|698.92|702.77|698.77|28
1613674020000|2021-02-18 18:47:00|702.83|698.83|702.79|698.79|702.86|698.86|702.77|698.77|29
1613674030000|2021-02-18 18:47:10|702.78|698.78|702.67|698.67|702.78|698.78|702.66|698.66|31
1613674040000|2021-02-18 18:47:20|702.64|698.64|702.79|698.79|702.83|698.83|702.64|698.64|19
1613674050000|2021-02-18 18:47:30|702.78|698.78|702.78|698.78|702.9|698.9|702.75|698.75|32
1613674060000|2021-02-18 18:47:40|702.77|698.77|702.78|698.78|702.84|698.84|702.76|698.76|27
1613674070000|2021-02-18 18:47:50|702.83|698.83|702.53|698.53|702.83|698.83|702.51|698.51|17
1613674080000|2021-02-18 18:48:00|702.54|698.54|702.5|698.5|702.56|698.56|702.48|698.48|17
1613674090000|2021-02-18 18:48:10|702.51|698.51|702.47|698.47|702.55|698.55|702.47|698.47|10
1613674100000|2021-02-18 18:48:20|702.48|698.48|702.07|698.07|702.52|698.52|702.07|698.07|26
1613674110000|2021-02-18 18:48:30|702.1|698.1|701.85|697.85|702.1|698.1|701.84|697.84|26
1613674120000|2021-02-18 18:48:40|701.86|697.86|702|698|702|698|701.78|697.78|19
1613674130000|2021-02-18 18:48:50|701.98|697.98|702.17|698.17|702.19|698.19|701.87|697.87|35
1613674140000|2021-02-18 18:49:00|702.19|698.19|702.11|698.11|702.21|698.21|701.99|697.99|21
1613674150000|2021-02-18 18:49:10|702.17|698.17|701.94|697.94|702.17|698.17|701.89|697.89|24
1613674160000|2021-02-18 18:49:20|701.93|697.93|701.87|697.87|701.95|697.95|701.82|697.82|19
1613674170000|2021-02-18 18:49:30|701.88|697.88|702.27|698.27|702.37|698.37|701.88|697.88|22
1613674180000|2021-02-18 18:49:40|702.33|698.33|702.27|698.27|702.45|698.45|702.27|698.27|31
1613674190000|2021-02-18 18:49:50|702.25|698.25|702.39|698.39|702.39|698.39|702.1|698.1|33
1613674200000|2021-02-18 18:50:00|702.43|698.43|702.38|698.38|702.58|698.58|702.38|698.38|28
1613674210000|2021-02-18 18:50:10|702.37|698.37|702.17|698.17|702.37|698.37|702.16|698.16|28
1613674220000|2021-02-18 18:50:20|702.19|698.19|702.12|698.12|702.2|698.2|702.08|698.08|23
1613674230000|2021-02-18 18:50:30|702.19|698.19|702.43|698.43|702.43|698.43|702.19|698.19|31
1613674240000|2021-02-18 18:50:40|702.41|698.41|702.24|698.24|702.44|698.44|702.15|698.15|29
1613674250000|2021-02-18 18:50:50|702.25|698.25|702.25|698.25|702.33|698.33|702.19|698.19|28
1613674260000|2021-02-18 18:51:00|702.23|698.23|702.67|698.67|702.67|698.67|702.23|698.23|26
1613674270000|2021-02-18 18:51:10|702.65|698.65|702.65|698.65|702.65|698.65|702.62|698.62|11
1613674280000|2021-02-18 18:51:20|702.68|698.68|702.72|698.72|702.72|698.72|702.66|698.66|19
1613674290000|2021-02-18 18:51:30|702.71|698.71|702.77|698.77|702.77|698.77|702.64|698.64|29
1613674300000|2021-02-18 18:51:40|702.7|698.7|702.93|698.93|702.93|698.93|702.68|698.68|22
1613674310000|2021-02-18 18:51:50|703|699|702.95|698.95|703.18|699.18|702.72|698.72|32
1613674320000|2021-02-18 18:52:00|702.91|698.91|702.69|698.69|702.91|698.91|702.64|698.64|27
1613674330000|2021-02-18 18:52:10|702.68|698.68|702.76|698.76|702.8|698.8|702.66|698.66|29
1613674340000|2021-02-18 18:52:20|702.73|698.73|702.89|698.89|702.92|698.92|702.73|698.73|24
1613674350000|2021-02-18 18:52:30|702.88|698.88|703.02|699.02|703.02|699.02|702.84|698.84|24
1613674360000|2021-02-18 18:52:40|703.03|699.03|703.12|699.12|703.17|699.17|703.02|699.02|30
1613674370000|2021-02-18 18:52:50|703.11|699.11|703.32|699.32|703.32|699.32|703.11|699.11|13
1613674380000|2021-02-18 18:53:00|703.31|699.31|703.22|699.22|703.31|699.31|703.2|699.2|17
1613674390000|2021-02-18 18:53:10|703.21|699.21|703|699|703.24|699.24|702.97|698.97|22
1613674400000|2021-02-18 18:53:20|702.97|698.97|702.96|698.96|702.99|698.99|702.96|698.96|17
1613674410000|2021-02-18 18:53:30|702.97|698.97|702.85|698.85|702.98|698.98|702.82|698.82|28
1613674420000|2021-02-18 18:53:40|702.84|698.84|702.79|698.79|702.85|698.85|702.78|698.78|21
1613674430000|2021-02-18 18:53:50|702.8|698.8|702.33|698.33|702.8|698.8|702.26|698.26|23
1613674440000|2021-02-18 18:54:00|702.31|698.31|702.2|698.2|702.34|698.34|702.14|698.14|31
1613674450000|2021-02-18 18:54:10|702.18|698.18|702.19|698.19|702.19|698.19|702.02|698.02|27
1613674460000|2021-02-18 18:54:20|702.17|698.17|702.18|698.18|702.21|698.21|702.13|698.13|30
1613674470000|2021-02-18 18:54:30|702.15|698.15|702.2|698.2|702.2|698.2|702.12|698.12|22
1613674480000|2021-02-18 18:54:40|702.14|698.14|702.03|698.03|702.14|698.14|702.02|698.02|21
1613674490000|2021-02-18 18:54:50|702.06|698.06|702.05|698.05|702.07|698.07|702.03|698.03|13
1613674500000|2021-02-18 18:55:00|702.04|698.04|702.25|698.25|702.34|698.34|702.04|698.04|23
1613674510000|2021-02-18 18:55:10|702.33|698.33|702.52|698.52|702.52|698.52|702.27|698.27|29
1613674520000|2021-02-18 18:55:20|702.49|698.49|702.32|698.32|702.5|698.5|702.27|698.27|30
1613674530000|2021-02-18 18:55:30|702.35|698.35|702.16|698.16|702.35|698.35|702.15|698.15|22
1613674540000|2021-02-18 18:55:40|702.19|698.19|699.33|695.33|702.23|698.23|699.33|695.33|32
1613674550000|2021-02-18 18:55:50|699.4|695.4|700.33|696.33|700.49|696.49|699.4|695.4|37
1613674560000|2021-02-18 18:56:00|700.4|696.4|699.85|695.85|700.4|696.4|699.8|695.8|35
1613674570000|2021-02-18 18:56:10|699.86|695.86|699.59|695.59|699.96|695.96|699.35|695.35|28
1613674580000|2021-02-18 18:56:20|699.54|695.54|699.29|695.29|699.69|695.69|699.29|695.29|30
1613674590000|2021-02-18 18:56:30|699.28|695.28|698.86|694.86|699.35|695.35|698.86|694.86|28
1613674600000|2021-02-18 18:56:40|698.91|694.91|698.88|694.88|698.96|694.96|698.72|694.72|29
1613674610000|2021-02-18 18:56:50|698.87|694.87|698.62|694.62|698.88|694.88|698.56|694.56|25
1613674620000|2021-02-18 18:57:00|698.59|694.59|698.63|694.63|698.63|694.63|698.36|694.36|29
1613674630000|2021-02-18 18:57:10|698.61|694.61|698.17|694.17|698.61|694.61|697.97|693.97|30
1613674640000|2021-02-18 18:57:20|698.16|694.16|698.37|694.37|698.37|694.37|698.02|694.02|23
1613674650000|2021-02-18 18:57:30|698.4|694.4|698.21|694.21|698.4|694.4|698.14|694.14|26
1613674660000|2021-02-18 18:57:40|698.23|694.23|698.5|694.5|698.71|694.71|698.23|694.23|27
1613674670000|2021-02-18 18:57:50|698.44|694.44|698.49|694.49|698.49|694.49|698.16|694.16|31
1613674680000|2021-02-18 18:58:00|698.48|694.48|698.53|694.53|698.58|694.58|698.36|694.36|32
1613674690000|2021-02-18 18:58:10|698.51|694.51|698.5|694.5|698.65|694.65|698.49|694.49|27
1613674700000|2021-02-18 18:58:20|698.52|694.52|698.5|694.5|698.72|694.72|698.49|694.49|25
1613674710000|2021-02-18 18:58:30|698.39|694.39|697.99|693.99|698.39|694.39|697.92|693.92|29
1613674720000|2021-02-18 18:58:40|698.02|694.02|698.18|694.18|698.24|694.24|697.93|693.93|29
1613674730000|2021-02-18 18:58:50|698.15|694.15|698.25|694.25|698.31|694.31|698.09|694.09|31
1613674740000|2021-02-18 18:59:00|698.23|694.23|698.77|694.77|698.78|694.78|698.14|694.14|25
1613674750000|2021-02-18 18:59:10|698.81|694.81|699.16|695.16|699.18|695.18|698.76|694.76|29
1613674760000|2021-02-18 18:59:20|699.17|695.17|698.49|694.49|699.21|695.21|698.42|694.42|30
1613674770000|2021-02-18 18:59:30|698.48|694.48|698.33|694.33|698.48|694.48|698.29|694.29|28
1613674780000|2021-02-18 18:59:40|698.34|694.34|698.3|694.3|698.36|694.36|698.16|694.16|30
1613674790000|2021-02-18 18:59:50|698.31|694.31|698.2|694.2|698.41|694.41|698.17|694.17|35
1613674800000|2021-02-18 19:00:00|698.21|694.21|698.53|694.53|698.53|694.53|698.14|694.14|34
1613674810000|2021-02-18 19:00:10|698.54|694.54|698.88|694.88|698.88|694.88|698.54|694.54|26
1613674820000|2021-02-18 19:00:20|698.83|694.83|698.79|694.79|698.88|694.88|698.62|694.62|29
1613674830000|2021-02-18 19:00:30|698.83|694.83|698.69|694.69|698.87|694.87|698.67|694.67|23
1613674840000|2021-02-18 19:00:40|698.71|694.71|699.08|695.08|699.12|695.12|698.71|694.71|19
1613674850000|2021-02-18 19:00:50|699.1|695.1|699.4|695.4|699.45|695.45|698.97|694.97|30
1613674860000|2021-02-18 19:01:00|699.43|695.43|699.53|695.53|699.58|695.58|699.43|695.43|24
1613674870000|2021-02-18 19:01:10|699.5|695.5|699.49|695.49|699.58|695.58|699.48|695.48|26
1613674880000|2021-02-18 19:01:20|699.5|695.5|699.47|695.47|699.52|695.52|699.42|695.42|21
1613674890000|2021-02-18 19:01:30|699.37|695.37|699.17|695.17|699.37|695.37|699.06|695.06|21
1613674900000|2021-02-18 19:01:40|699.18|695.18|698.96|694.96|699.25|695.25|698.94|694.94|21
1613674910000|2021-02-18 19:01:50|698.95|694.95|698.95|694.95|698.97|694.97|698.94|694.94|10
1613674920000|2021-02-18 19:02:00|698.96|694.96|698.73|694.73|698.96|694.96|698.72|694.72|25
1613674930000|2021-02-18 19:02:10|698.7|694.7|699.21|695.21|699.28|695.28|698.7|694.7|25
1613674940000|2021-02-18 19:02:20|699.24|695.24|699.13|695.13|699.24|695.24|699.09|695.09|20
1613674950000|2021-02-18 19:02:30|699.11|695.11|699.01|695.01|699.27|695.27|698.99|694.99|24
1613674960000|2021-02-18 19:02:40|698.96|694.96|699.02|695.02|699.05|695.05|698.94|694.94|28
1613674970000|2021-02-18 19:02:50|699.04|695.04|698.87|694.87|699.11|695.11|698.87|694.87|21
1613674980000|2021-02-18 19:03:00|698.84|694.84|699.04|695.04|699.07|695.07|698.82|694.82|15
1613674990000|2021-02-18 19:03:10|699.05|695.05|699.13|695.13|699.17|695.17|699.05|695.05|19
1613675000000|2021-02-18 19:03:20|699.12|695.12|699.01|695.01|699.15|695.15|698.94|694.94|33
1613675010000|2021-02-18 19:03:30|699.03|695.03|699.37|695.37|699.37|695.37|699.03|695.03|24
1613675020000|2021-02-18 19:03:40|699.36|695.36|699.36|695.36|699.37|695.37|699.26|695.26|26
1613675030000|2021-02-18 19:03:50|699.37|695.37|699.65|695.65|699.66|695.66|699.36|695.36|23
1613675040000|2021-02-18 19:04:00|699.61|695.61|699.76|695.76|699.76|695.76|699.46|695.46|27
1613675050000|2021-02-18 19:04:10|699.78|695.78|699.85|695.85|699.86|695.86|699.76|695.76|24
1613675060000|2021-02-18 19:04:20|699.84|695.84|699.27|695.27|699.84|695.84|699.24|695.24|28
1613675070000|2021-02-18 19:04:30|699.28|695.28|699.31|695.31|699.35|695.35|699.27|695.27|17
1613675080000|2021-02-18 19:04:40|699.32|695.32|699.59|695.59|699.63|695.63|699.27|695.27|29
1613675090000|2021-02-18 19:04:50|699.58|695.58|699.55|695.55|699.66|695.66|699.53|695.53|29
1613675100000|2021-02-18 19:05:00|699.53|695.53|699.48|695.48|699.61|695.61|699.38|695.38|33
1613675110000|2021-02-18 19:05:10|699.42|695.42|699.54|695.54|699.54|695.54|699.42|695.42|25
1613675120000|2021-02-18 19:05:20|699.56|695.56|699.5|695.5|699.63|695.63|699.5|695.5|25
1613675130000|2021-02-18 19:05:30|699.53|695.53|699.27|695.27|699.53|695.53|699.17|695.17|20
1613675140000|2021-02-18 19:05:40|699.31|695.31|699.56|695.56|699.56|695.56|699.19|695.19|29
1613675150000|2021-02-18 19:05:50|699.62|695.62|699.63|695.63|699.74|695.74|699.61|695.61|31
1613675160000|2021-02-18 19:06:00|699.61|695.61|699.71|695.71|699.71|695.71|699.61|695.61|28
1613675170000|2021-02-18 19:06:10|699.69|695.69|699.95|695.95|699.95|695.95|699.69|695.69|19
1613675180000|2021-02-18 19:06:20|699.97|695.97|700.19|696.19|700.19|696.19|699.97|695.97|15
1613675190000|2021-02-18 19:06:30|700.3|696.3|700.63|696.63|700.65|696.65|700.23|696.23|30
1613675200000|2021-02-18 19:06:40|700.64|696.64|700.74|696.74|700.96|696.96|700.64|696.64|28
1613675210000|2021-02-18 19:06:50|700.64|696.64|701.16|697.16|701.21|697.21|700.64|696.64|31
1613675220000|2021-02-18 19:07:00|701.15|697.15|701.03|697.03|701.31|697.31|700.98|696.98|29
1613675230000|2021-02-18 19:07:10|701.01|697.01|701.42|697.42|701.43|697.43|701|697|30
1613675240000|2021-02-18 19:07:20|701.44|697.44|701.47|697.47|701.67|697.67|701.42|697.42|17
1613675250000|2021-02-18 19:07:30|701.46|697.46|701.43|697.43|701.46|697.46|701.16|697.16|32
1613675260000|2021-02-18 19:07:40|701.42|697.42|701.58|697.58|701.67|697.67|701.42|697.42|28
1613675270000|2021-02-18 19:07:50|701.57|697.57|701.51|697.51|701.6|697.6|701.35|697.35|25
1613675280000|2021-02-18 19:08:00|701.53|697.53|701.85|697.85|701.85|697.85|701.52|697.52|27
1613675290000|2021-02-18 19:08:10|701.83|697.83|701.76|697.76|701.85|697.85|701.7|697.7|37
1613675300000|2021-02-18 19:08:20|701.73|697.73|701.59|697.59|701.77|697.77|701.52|697.52|30
1613675310000|2021-02-18 19:08:30|701.61|697.61|701.53|697.53|701.62|697.62|701.51|697.51|26
1613675320000|2021-02-18 19:08:40|701.51|697.51|701.66|697.66|701.68|697.68|701.51|697.51|25
1613675330000|2021-02-18 19:08:50|701.68|697.68|701.65|697.65|701.8|697.8|701.65|697.65|30
1613675340000|2021-02-18 19:09:00|701.66|697.66|701.68|697.68|701.82|697.82|701.56|697.56|34
1613675350000|2021-02-18 19:09:10|701.71|697.71|701.98|697.98|701.99|697.99|701.71|697.71|22
1613675360000|2021-02-18 19:09:20|701.96|697.96|701.86|697.86|701.96|697.96|701.86|697.86|13
1613675370000|2021-02-18 19:09:30|701.9|697.9|701.98|697.98|701.99|697.99|701.89|697.89|28
1613675380000|2021-02-18 19:09:40|701.99|697.99|702.05|698.05|702.07|698.07|701.98|697.98|20
1613675390000|2021-02-18 19:09:50|702.04|698.04|702.04|698.04|702.05|698.05|702.03|698.03|16
1613675400000|2021-02-18 19:10:00|702.03|698.03|701.73|697.73|702.03|698.03|701.7|697.7|21
1613675410000|2021-02-18 19:10:10|701.72|697.72|701.56|697.56|701.73|697.73|701.55|697.55|18
1613675420000|2021-02-18 19:10:20|701.55|697.55|701.56|697.56|701.6|697.6|701.55|697.55|15
1613675430000|2021-02-18 19:10:30|701.58|697.58|701.51|697.51|701.58|697.58|701.51|697.51|17
1613675440000|2021-02-18 19:10:40|701.5|697.5|701.07|697.07|701.51|697.51|701.07|697.07|20
1613675450000|2021-02-18 19:10:50|701.08|697.08|701.03|697.03|701.14|697.14|701.01|697.01|25
1613675460000|2021-02-18 19:11:00|701.01|697.01|701.13|697.13|701.2|697.2|701.01|697.01|28
1613675470000|2021-02-18 19:11:10|701.12|697.12|701.38|697.38|701.38|697.38|701.1|697.1|15
1613675480000|2021-02-18 19:11:20|701.36|697.36|701.16|697.16|701.38|697.38|701.14|697.14|29
1613675490000|2021-02-18 19:11:30|701.17|697.17|701.11|697.11|701.18|697.18|701.09|697.09|22
1613675500000|2021-02-18 19:11:40|701.15|697.15|701.1|697.1|701.15|697.15|701.1|697.1|19
1613675510000|2021-02-18 19:11:50|701.11|697.11|701.16|697.16|701.25|697.25|701.1|697.1|25
1613675520000|2021-02-18 19:12:00|701.15|697.15|701.6|697.6|701.62|697.62|701.15|697.15|27
1613675530000|2021-02-18 19:12:10|701.61|697.61|701.44|697.44|701.62|697.62|701.41|697.41|24
1613675540000|2021-02-18 19:12:20|701.45|697.45|701.52|697.52|701.55|697.55|701.42|697.42|25
1613675550000|2021-02-18 19:12:30|701.44|697.44|701.53|697.53|701.53|697.53|701.42|697.42|21
1613675560000|2021-02-18 19:12:40|701.52|697.52|701.5|697.5|701.54|697.54|701.49|697.49|21
1613675570000|2021-02-18 19:12:50|701.52|697.52|701.43|697.43|701.54|697.54|701.43|697.43|23
1613675580000|2021-02-18 19:13:00|701.39|697.39|701.16|697.16|701.46|697.46|701.15|697.15|31
1613675590000|2021-02-18 19:13:10|701.17|697.17|701.15|697.15|701.19|697.19|701.13|697.13|19
1613675600000|2021-02-18 19:13:20|701.16|697.16|701.06|697.06|701.16|697.16|701.06|697.06|18
1613675610000|2021-02-18 19:13:30|701.08|697.08|701.13|697.13|701.24|697.24|701.08|697.08|23
1613675620000|2021-02-18 19:13:40|701.15|697.15|701.08|697.08|701.16|697.16|701.08|697.08|15
1613675630000|2021-02-18 19:13:50|701.16|697.16|701.12|697.12|701.2|697.2|701.12|697.12|10
1613675640000|2021-02-18 19:14:00|701.13|697.13|700.78|696.78|701.13|697.13|700.78|696.78|18
1613675650000|2021-02-18 19:14:10|700.79|696.79|700.41|696.41|700.79|696.79|700.26|696.26|29
1613675660000|2021-02-18 19:14:20|700.45|696.45|700.5|696.5|700.51|696.51|700.41|696.41|19
1613675670000|2021-02-18 19:14:30|700.49|696.49|700.56|696.56|700.59|696.59|700.49|696.49|20
1613675680000|2021-02-18 19:14:40|700.55|696.55|700.5|696.5|700.59|696.59|700.49|696.49|17
1613675690000|2021-02-18 19:14:50|700.49|696.49|700.51|696.51|700.55|696.55|700.49|696.49|15
1613675700000|2021-02-18 19:15:00|700.53|696.53|700.53|696.53|700.54|696.54|700.49|696.49|13
1613675710000|2021-02-18 19:15:10|700.5|696.5|700.5|696.5|700.53|696.53|700.46|696.46|21
1613675720000|2021-02-18 19:15:20|700.49|696.49|700.53|696.53|700.57|696.57|700.49|696.49|14
1613675730000|2021-02-18 19:15:30|700.52|696.52|700.62|696.62|700.74|696.74|700.49|696.49|22
1613675740000|2021-02-18 19:15:40|700.6|696.6|700.68|696.68|700.68|696.68|700.6|696.6|15
1613675750000|2021-02-18 19:15:50|700.66|696.66|700.66|696.66|700.69|696.69|700.66|696.66|5
1613675760000|2021-02-18 19:16:00|700.74|696.74|700.73|696.73|700.8|696.8|700.73|696.73|23
1613675770000|2021-02-18 19:16:10|700.72|696.72|700.89|696.89|700.91|696.91|700.72|696.72|29
1613675780000|2021-02-18 19:16:20|700.9|696.9|700.87|696.87|700.93|696.93|700.84|696.84|25
1613675790000|2021-02-18 19:16:30|700.88|696.88|700.9|696.9|700.9|696.9|700.87|696.87|12
1613675800000|2021-02-18 19:16:40|700.91|696.91|700.88|696.88|701.01|697.01|700.88|696.88|20
1613675810000|2021-02-18 19:16:50|700.89|696.89|700.89|696.89|701.01|697.01|700.83|696.83|18
1613675820000|2021-02-18 19:17:00|700.91|696.91|700.87|696.87|701.05|697.05|700.87|696.87|25
1613675830000|2021-02-18 19:17:10|700.85|696.85|700.76|696.76|700.89|696.89|700.75|696.75|16
1613675840000|2021-02-18 19:17:20|700.75|696.75|700.69|696.69|700.76|696.76|700.69|696.69|13
1613675850000|2021-02-18 19:17:30|700.68|696.68|700.57|696.57|700.7|696.7|700.57|696.57|14
1613675860000|2021-02-18 19:17:40|700.6|696.6|700.37|696.37|700.62|696.62|700.37|696.37|12
1613675870000|2021-02-18 19:17:50|700.36|696.36|700.38|696.38|700.43|696.43|700.36|696.36|15
1613675880000|2021-02-18 19:18:00|700.39|696.39|700.13|696.13|700.39|696.39|700.13|696.13|20
1613675890000|2021-02-18 19:18:10|700.14|696.14|700.08|696.08|700.28|696.28|700.08|696.08|18
1613675900000|2021-02-18 19:18:20|700.1|696.1|699.86|695.86|700.1|696.1|699.86|695.86|16
1613675910000|2021-02-18 19:18:30|699.87|695.87|699.87|695.87|700.05|696.05|699.86|695.86|22
1613675920000|2021-02-18 19:18:40|699.96|695.96|699.67|695.67|700.03|696.03|699.64|695.64|22
1613675930000|2021-02-18 19:18:50|699.66|695.66|699.69|695.69|699.71|695.71|699.61|695.61|18
1613675940000|2021-02-18 19:19:00|699.67|695.67|699.56|695.56|699.69|695.69|699.56|695.56|20
1613675950000|2021-02-18 19:19:10|699.57|695.57|699.67|695.67|699.67|695.67|699.56|695.56|19
1613675960000|2021-02-18 19:19:20|699.65|695.65|699.3|695.3|699.82|695.82|699.3|695.3|27
1613675970000|2021-02-18 19:19:30|699.33|695.33|699.26|695.26|699.33|695.33|698.66|694.66|19
1613675980000|2021-02-18 19:19:40|698.92|694.92|698.82|694.82|699.26|695.26|698.81|694.81|18
1613675990000|2021-02-18 19:19:50|698.93|694.93|698.48|694.48|699.27|695.27|698.48|694.48|23
1613676000000|2021-02-18 19:20:00|698.49|694.49|698.22|694.22|698.5|694.5|698.18|694.18|27
1613676010000|2021-02-18 19:20:10|698.23|694.23|698.41|694.41|698.48|694.48|698.23|694.23|15
1613676020000|2021-02-18 19:20:20|698.48|694.48|697.93|693.93|698.48|694.48|697.8|693.8|31
1613676030000|2021-02-18 19:20:30|697.9|693.9|698|694|698.11|694.11|697.89|693.89|26
1613676040000|2021-02-18 19:20:40|697.96|693.96|697.91|693.91|698.09|694.09|697.85|693.85|26
1613676050000|2021-02-18 19:20:50|697.9|693.9|698.03|694.03|698.03|694.03|697.86|693.86|23
1613676060000|2021-02-18 19:21:00|698.04|694.04|698.21|694.21|698.3|694.3|698.01|694.01|26
1613676070000|2021-02-18 19:21:10|698.12|694.12|698.31|694.31|698.31|694.31|698.12|694.12|15
1613676080000|2021-02-18 19:21:20|698.3|694.3|698.52|694.52|698.55|694.55|698.3|694.3|22
1613676090000|2021-02-18 19:21:30|698.53|694.53|698.68|694.68|698.68|694.68|698.53|694.53|13
1613676100000|2021-02-18 19:21:40|698.67|694.67|698.3|694.3|698.68|694.68|698.29|694.29|22
1613676110000|2021-02-18 19:21:50|698.29|694.29|698.38|694.38|698.38|694.38|698.26|694.26|22
1613676120000|2021-02-18 19:22:00|698.39|694.39|698.75|694.75|698.96|694.96|698.39|694.39|22
1613676130000|2021-02-18 19:22:10|698.76|694.76|698.72|694.72|698.79|694.79|698.67|694.67|24
1613676140000|2021-02-18 19:22:20|698.75|694.75|699.16|695.16|699.16|695.16|698.75|694.75|24
1613676150000|2021-02-18 19:22:30|699.15|695.15|699.09|695.09|699.16|695.16|699.05|695.05|24
1613676160000|2021-02-18 19:22:40|699.05|695.05|699.04|695.04|699.1|695.1|699|695|23
1613676170000|2021-02-18 19:22:50|699.01|695.01|698.76|694.76|699.04|695.04|698.76|694.76|25
1613676180000|2021-02-18 19:23:00|698.75|694.75|698.73|694.73|698.77|694.77|698.67|694.67|24
1613676190000|2021-02-18 19:23:10|698.81|694.81|698.84|694.84|698.92|694.92|698.75|694.75|26
1613676200000|2021-02-18 19:23:20|698.85|694.85|698.91|694.91|698.91|694.91|698.85|694.85|18
1613676210000|2021-02-18 19:23:30|698.9|694.9|698.8|694.8|698.91|694.91|698.8|694.8|21
1613676220000|2021-02-18 19:23:40|698.81|694.81|698.81|694.81|698.82|694.82|698.79|694.79|17
1613676230000|2021-02-18 19:23:50|698.79|694.79|698.77|694.77|698.81|694.81|698.77|694.77|21
1613676240000|2021-02-18 19:24:00|698.75|694.75|698.84|694.84|698.84|694.84|698.74|694.74|25
1613676250000|2021-02-18 19:24:10|698.85|694.85|699.12|695.12|699.12|695.12|698.84|694.84|22
1613676260000|2021-02-18 19:24:20|699.13|695.13|699.12|695.12|699.15|695.15|699.12|695.12|14
1613676270000|2021-02-18 19:24:30|699.14|695.14|699.12|695.12|699.14|695.14|699.11|695.11|19
1613676280000|2021-02-18 19:24:40|699.11|695.11|699.23|695.23|699.23|695.23|699.11|695.11|16
1613676290000|2021-02-18 19:24:50|699.25|695.25|699.37|695.37|699.37|695.37|699.25|695.25|15
1613676300000|2021-02-18 19:25:00|699.35|695.35|699.15|695.15|699.35|695.35|699.15|695.15|19
1613676310000|2021-02-18 19:25:10|699.14|695.14|699.24|695.24|699.24|695.24|699.13|695.13|21
1613676320000|2021-02-18 19:25:20|699.22|695.22|699.24|695.24|699.42|695.42|699.22|695.22|25
1613676330000|2021-02-18 19:25:30|699.26|695.26|699.21|695.21|699.32|695.32|699.21|695.21|17
1613676340000|2021-02-18 19:25:40|699.22|695.22|699.22|695.22|699.23|695.23|699.21|695.21|9
1613676350000|2021-02-18 19:25:50|699.24|695.24|699.27|695.27|699.29|695.29|699.2|695.2|16
1613676360000|2021-02-18 19:26:00|699.28|695.28|698.87|694.87|699.28|695.28|698.74|694.74|26
1613676370000|2021-02-18 19:26:10|698.82|694.82|699.17|695.17|699.24|695.24|698.82|694.82|24
1613676380000|2021-02-18 19:26:20|699.18|695.18|699.21|695.21|699.22|695.22|699.18|695.18|16
1613676390000|2021-02-18 19:26:30|699.2|695.2|699|695|699.2|695.2|698.98|694.98|23
1613676400000|2021-02-18 19:26:40|698.99|694.99|699.09|695.09|699.11|695.11|698.99|694.99|20
1613676410000|2021-02-18 19:26:50|699.1|695.1|699.08|695.08|699.1|695.1|699.06|695.06|21
1613676420000|2021-02-18 19:27:00|699.07|695.07|699.06|695.06|699.08|695.08|699.05|695.05|8
1613676430000|2021-02-18 19:27:10|699.07|695.07|699.22|695.22|699.25|695.25|699.07|695.07|19
1613676440000|2021-02-18 19:27:20|699.24|695.24|699.23|695.23|699.24|695.24|699.16|695.16|9
1613676450000|2021-02-18 19:27:30|699.24|695.24|699.22|695.22|699.24|695.24|699.21|695.21|10
1613676460000|2021-02-18 19:27:40|699.23|695.23|699.19|695.19|699.24|695.24|699.19|695.19|10
1613676470000|2021-02-18 19:27:50|699.21|695.21|699.26|695.26|699.31|695.31|699.19|695.19|25
1613676480000|2021-02-18 19:28:00|699.27|695.27|699.43|695.43|699.44|695.44|699.22|695.22|20
1613676490000|2021-02-18 19:28:10|699.45|695.45|699.75|695.75|699.75|695.75|699.45|695.45|15
1613676500000|2021-02-18 19:28:20|699.74|695.74|699.76|695.76|699.8|695.8|699.71|695.71|23
1613676510000|2021-02-18 19:28:30|699.75|695.75|699.78|695.78|699.78|695.78|699.68|695.68|19
1613676520000|2021-02-18 19:28:40|699.75|695.75|699.87|695.87|699.87|695.87|699.73|695.73|12
1613676530000|2021-02-18 19:28:50|699.92|695.92|699.67|695.67|699.92|695.92|699.62|695.62|20
1613676540000|2021-02-18 19:29:00|699.68|695.68|699.7|695.7|699.73|695.73|699.65|695.65|17
1613676550000|2021-02-18 19:29:10|699.71|695.71|699.78|695.78|699.79|695.79|699.66|695.66|29
1613676560000|2021-02-18 19:29:20|699.77|695.77|699.84|695.84|699.98|695.98|699.74|695.74|17
1613676570000|2021-02-18 19:29:30|699.71|695.71|699.7|695.7|699.76|695.76|699.62|695.62|25
1613676580000|2021-02-18 19:29:40|699.64|695.64|699.76|695.76|699.84|695.84|699.64|695.64|27
1613676590000|2021-02-18 19:29:50|699.72|695.72|699.82|695.82|699.83|695.83|699.68|695.68|28
1613676600000|2021-02-18 19:30:00|699.85|695.85|699.66|695.66|699.91|695.91|699.63|695.63|25
1613676610000|2021-02-18 19:30:10|699.65|695.65|699.88|695.88|699.98|695.98|699.65|695.65|27
1613676620000|2021-02-18 19:30:20|699.89|695.89|699.71|695.71|699.91|695.91|699.66|695.66|23
1613676630000|2021-02-18 19:30:30|699.7|695.7|699.75|695.75|699.88|695.88|699.69|695.69|24
1613676640000|2021-02-18 19:30:40|699.77|695.77|699.94|695.94|699.94|695.94|699.75|695.75|25
1613676650000|2021-02-18 19:30:50|699.95|695.95|699.91|695.91|699.95|695.95|699.85|695.85|28
1613676660000|2021-02-18 19:31:00|699.9|695.9|699.89|695.89|699.94|695.94|699.86|695.86|17
1613676670000|2021-02-18 19:31:10|699.9|695.9|700.01|696.01|700.02|696.02|699.85|695.85|20
1613676680000|2021-02-18 19:31:20|700.02|696.02|699.98|695.98|700.06|696.06|699.95|695.95|18
1613676690000|2021-02-18 19:31:30|700.03|696.03|700.16|696.16|700.16|696.16|700|696|16
1613676700000|2021-02-18 19:31:40|700.17|696.17|700.2|696.2|700.22|696.22|700.15|696.15|12
1613676710000|2021-02-18 19:31:50|700.21|696.21|700.05|696.05|700.22|696.22|700.04|696.04|12
1613676720000|2021-02-18 19:32:00|700.04|696.04|700.12|696.12|700.14|696.14|700.03|696.03|14
1613676730000|2021-02-18 19:32:10|700.13|696.13|700.07|696.07|700.16|696.16|700.03|696.03|23
1613676740000|2021-02-18 19:32:20|700.03|696.03|699.66|695.66|700.11|696.11|699.66|695.66|26
1613676750000|2021-02-18 19:32:30|699.71|695.71|699.88|695.88|699.91|695.91|699.62|695.62|23
1613676760000|2021-02-18 19:32:40|699.87|695.87|699.51|695.51|699.87|695.87|699.51|695.51|18
1613676770000|2021-02-18 19:32:50|699.52|695.52|699.46|695.46|699.52|695.52|699.43|695.43|11
1613676780000|2021-02-18 19:33:00|699.47|695.47|699.54|695.54|699.54|695.54|699.45|695.45|13
1613676790000|2021-02-18 19:33:10|699.53|695.53|699.6|695.6|699.79|695.79|699.53|695.53|26
1613676800000|2021-02-18 19:33:20|699.59|695.59|699.6|695.6|699.6|695.6|699.55|695.55|4
1613676810000|2021-02-18 19:33:30|699.58|695.58|699.59|695.59|699.62|695.62|699.55|695.55|14
1613676820000|2021-02-18 19:33:40|699.61|695.61|699.63|695.63|699.72|695.72|699.61|695.61|20
1613676830000|2021-02-18 19:33:50|699.6|695.6|699.74|695.74|699.79|695.79|699.55|695.55|22
1613676840000|2021-02-18 19:34:00|699.75|695.75|699.69|695.69|699.75|695.75|699.68|695.68|16
1613676850000|2021-02-18 19:34:10|699.7|695.7|699.63|695.63|699.72|695.72|699.63|695.63|15
1613676860000|2021-02-18 19:34:20|699.65|695.65|699.77|695.77|699.77|695.77|699.64|695.64|19
1613676870000|2021-02-18 19:34:30|699.76|695.76|699.74|695.74|699.78|695.78|699.65|695.65|21
1613676880000|2021-02-18 19:34:40|699.73|695.73|699.8|695.8|699.8|695.8|699.7|695.7|18
1613676890000|2021-02-18 19:34:50|699.81|695.81|699.85|695.85|699.86|695.86|699.74|695.74|23
1613676900000|2021-02-18 19:35:00|699.86|695.86|699.64|695.64|699.86|695.86|699.64|695.64|21
1613676910000|2021-02-18 19:35:10|699.65|695.65|699.62|695.62|699.65|695.65|699.62|695.62|18
1613676920000|2021-02-18 19:35:20|699.61|695.61|699.69|695.69|699.69|695.69|699.57|695.57|17
1613676930000|2021-02-18 19:35:30|699.7|695.7|699.67|695.67|699.77|695.77|699.67|695.67|29
1613676940000|2021-02-18 19:35:40|699.66|695.66|699.7|695.7|699.75|695.75|699.65|695.65|19
1613676950000|2021-02-18 19:35:50|699.71|695.71|699.7|695.7|699.72|695.72|699.68|695.68|19
1613676960000|2021-02-18 19:36:00|699.72|695.72|699.69|695.69|699.74|695.74|699.67|695.67|20
1613676970000|2021-02-18 19:36:10|699.71|695.71|699.78|695.78|699.8|695.8|699.67|695.67|19
1613676980000|2021-02-18 19:36:20|699.76|695.76|699.86|695.86|699.86|695.86|699.72|695.72|21
1613676990000|2021-02-18 19:36:30|699.9|695.9|699.88|695.88|699.93|695.93|699.7|695.7|20
1613677000000|2021-02-18 19:36:40|699.89|695.89|699.91|695.91|700.01|696.01|699.84|695.84|21
1613677010000|2021-02-18 19:36:50|699.92|695.92|699.91|695.91|699.96|695.96|699.85|695.85|24
1613677020000|2021-02-18 19:37:00|699.9|695.9|699.84|695.84|699.94|695.94|699.84|695.84|16
1613677030000|2021-02-18 19:37:10|699.93|695.93|700.01|696.01|700.04|696.04|699.93|695.93|17
1613677040000|2021-02-18 19:37:20|700.03|696.03|700.05|696.05|700.06|696.06|700.02|696.02|15
1613677050000|2021-02-18 19:37:30|700.06|696.06|699.68|695.68|700.07|696.07|699.68|695.68|12
1613677060000|2021-02-18 19:37:40|699.65|695.65|699.69|695.69|699.79|695.79|699.6|695.6|17
1613677070000|2021-02-18 19:37:50|699.65|695.65|699.65|695.65|699.65|695.65|699.53|695.53|19
1613677080000|2021-02-18 19:38:00|699.66|695.66|699.94|695.94|699.94|695.94|699.65|695.65|26
1613677090000|2021-02-18 19:38:10|699.91|695.91|699.91|695.91|699.95|695.95|699.85|695.85|22
1613677100000|2021-02-18 19:38:20|699.92|695.92|699.88|695.88|699.93|695.93|699.88|695.88|12
1613677110000|2021-02-18 19:38:30|699.89|695.89|699.92|695.92|699.92|695.92|699.88|695.88|16
1613677120000|2021-02-18 19:38:40|699.88|695.88|699.88|695.88|699.92|695.92|699.88|695.88|6
1613677130000|2021-02-18 19:38:50|699.89|695.89|699.96|695.96|700.02|696.02|699.87|695.87|20
1613677140000|2021-02-18 19:39:00|699.94|695.94|699.99|695.99|700|696|699.93|695.93|12
1613677150000|2021-02-18 19:39:10|699.98|695.98|700|696|700|696|699.95|695.95|13
1613677160000|2021-02-18 19:39:20|699.99|695.99|700|696|700.01|696.01|699.98|695.98|14
1613677170000|2021-02-18 19:39:30|700.01|696.01|699.74|695.74|700.02|696.02|699.74|695.74|18
1613677180000|2021-02-18 19:39:40|699.75|695.75|699.86|695.86|699.86|695.86|699.74|695.74|27
1613677190000|2021-02-18 19:39:50|699.85|695.85|699.79|695.79|699.85|695.85|699.76|695.76|14
1613677200000|2021-02-18 19:40:00|699.83|695.83|699.83|695.83|699.87|695.87|699.82|695.82|17
1613677210000|2021-02-18 19:40:10|699.84|695.84|699.85|695.85|699.87|695.87|699.77|695.77|15
1613677220000|2021-02-18 19:40:20|699.82|695.82|699.85|695.85|699.85|695.85|699.82|695.82|10
1613677230000|2021-02-18 19:40:30|699.82|695.82|699.82|695.82|699.83|695.83|699.77|695.77|22
1613677240000|2021-02-18 19:40:40|699.84|695.84|699.79|695.79|699.84|695.84|699.77|695.77|20
1613677250000|2021-02-18 19:40:50|699.78|695.78|699.8|695.8|699.82|695.82|699.76|695.76|21
1613677260000|2021-02-18 19:41:00|699.76|695.76|699.7|695.7|699.78|695.78|699.6|695.6|24
1613677270000|2021-02-18 19:41:10|699.71|695.71|699.71|695.71|699.76|695.76|699.69|695.69|18
1613677280000|2021-02-18 19:41:20|699.72|695.72|699.64|695.64|699.72|695.72|699.6|695.6|19
1613677290000|2021-02-18 19:41:30|699.65|695.65|699.58|695.58|699.67|695.67|699.58|695.58|23
1613677300000|2021-02-18 19:41:40|699.59|695.59|699.49|695.49|699.59|695.59|699.49|695.49|11
1613677310000|2021-02-18 19:41:50|699.5|695.5|699.53|695.53|699.6|695.6|699.46|695.46|19
1613677320000|2021-02-18 19:42:00|699.54|695.54|699.77|695.77|699.83|695.83|699.54|695.54|26
1613677330000|2021-02-18 19:42:10|699.75|695.75|699.74|695.74|699.8|695.8|699.67|695.67|17
1613677340000|2021-02-18 19:42:20|699.67|695.67|699.65|695.65|699.8|695.8|699.63|695.63|20
1613677350000|2021-02-18 19:42:30|699.68|695.68|699.73|695.73|699.73|695.73|699.65|695.65|23
1613677360000|2021-02-18 19:42:40|699.72|695.72|699.82|695.82|699.83|695.83|699.67|695.67|20
1613677370000|2021-02-18 19:42:50|699.81|695.81|699.82|695.82|699.86|695.86|699.79|695.79|20
1613677380000|2021-02-18 19:43:00|699.8|695.8|699.73|695.73|699.85|695.85|699.71|695.71|19
1613677390000|2021-02-18 19:43:10|699.79|695.79|699.65|695.65|699.79|695.79|699.65|695.65|26
1613677400000|2021-02-18 19:43:20|699.67|695.67|699.68|695.68|699.69|695.69|699.65|695.65|18
1613677410000|2021-02-18 19:43:30|699.7|695.7|699.57|695.57|699.7|695.7|699.56|695.56|17
1613677420000|2021-02-18 19:43:40|699.59|695.59|699.54|695.54|699.59|695.59|699.54|695.54|18
1613677430000|2021-02-18 19:43:50|699.55|695.55|699.57|695.57|699.58|695.58|699.52|695.52|14
1613677440000|2021-02-18 19:44:00|699.56|695.56|699.8|695.8|699.81|695.81|699.55|695.55|29
1613677450000|2021-02-18 19:44:10|699.78|695.78|699.84|695.84|699.86|695.86|699.75|695.75|18
1613677460000|2021-02-18 19:44:20|699.8|695.8|699.73|695.73|699.82|695.82|699.73|695.73|15
1613677470000|2021-02-18 19:44:30|699.74|695.74|699.8|695.8|699.81|695.81|699.72|695.72|18
1613677480000|2021-02-18 19:44:40|699.79|695.79|699.79|695.79|699.82|695.82|699.74|695.74|15
1613677490000|2021-02-18 19:44:50|699.73|695.73|699.77|695.77|699.77|695.77|699.67|695.67|15
1613677500000|2021-02-18 19:45:00|699.7|695.7|699.56|695.56|699.7|695.7|699.47|695.47|24
1613677510000|2021-02-18 19:45:10|699.57|695.57|699.45|695.45|699.57|695.57|699.44|695.44|17
1613677520000|2021-02-18 19:45:20|699.46|695.46|699.55|695.55|699.55|695.55|699.45|695.45|23
1613677530000|2021-02-18 19:45:30|699.58|695.58|699.58|695.58|699.75|695.75|699.57|695.57|16
1613677540000|2021-02-18 19:45:40|699.59|695.59|699.45|695.45|699.59|695.59|699.44|695.44|22
1613677550000|2021-02-18 19:45:50|699.47|695.47|699.47|695.47|699.48|695.48|699.46|695.46|7
1613677560000|2021-02-18 19:46:00|699.46|695.46|699.02|695.02|699.49|695.49|699|695|27
1613677570000|2021-02-18 19:46:10|698.9|694.9|698.79|694.79|699.08|695.08|698.78|694.78|32
1613677580000|2021-02-18 19:46:20|698.74|694.74|698.79|694.79|698.8|694.8|698.61|694.61|27
1613677590000|2021-02-18 19:46:30|698.77|694.77|698.62|694.62|698.85|694.85|698.42|694.42|28
1613677600000|2021-02-18 19:46:40|698.63|694.63|698.24|694.24|698.63|694.63|698.21|694.21|26
1613677610000|2021-02-18 19:46:50|698.22|694.22|698.27|694.27|698.36|694.36|698.22|694.22|27
1613677620000|2021-02-18 19:47:00|698.28|694.28|698.55|694.55|698.55|694.55|698.13|694.13|32
1613677630000|2021-02-18 19:47:10|698.56|694.56|698.57|694.57|698.6|694.6|698.51|694.51|18
1613677640000|2021-02-18 19:47:20|698.58|694.58|698.55|694.55|698.65|694.65|698.53|694.53|21
1613677650000|2021-02-18 19:47:30|698.52|694.52|698.31|694.31|698.56|694.56|698.31|694.31|29
1613677660000|2021-02-18 19:47:40|698.27|694.27|698.23|694.23|698.44|694.44|698.21|694.21|27
1613677670000|2021-02-18 19:47:50|698.25|694.25|698.55|694.55|698.55|694.55|698.23|694.23|29
1613677680000|2021-02-18 19:48:00|698.52|694.52|698.98|694.98|699.07|695.07|698.51|694.51|33
1613677690000|2021-02-18 19:48:10|698.96|694.96|699.08|695.08|699.08|695.08|698.83|694.83|26
1613677700000|2021-02-18 19:48:20|699.06|695.06|698.84|694.84|699.12|695.12|698.84|694.84|24
1613677710000|2021-02-18 19:48:30|698.88|694.88|698.95|694.95|698.98|694.98|698.85|694.85|28
1613677720000|2021-02-18 19:48:40|698.96|694.96|699.01|695.01|699.02|695.02|698.93|694.93|21
1613677730000|2021-02-18 19:48:50|699.02|695.02|699.14|695.14|699.2|695.2|699.02|695.02|28
1613677740000|2021-02-18 19:49:00|699.12|695.12|699.01|695.01|699.15|695.15|699.01|695.01|14
1613677750000|2021-02-18 19:49:10|699.02|695.02|699.05|695.05|699.17|695.17|698.91|694.91|25
1613677760000|2021-02-18 19:49:20|699.02|695.02|698.53|694.53|699.02|695.02|698.46|694.46|26
1613677770000|2021-02-18 19:49:30|698.55|694.55|698.55|694.55|698.55|694.55|698.46|694.46|23
1613677780000|2021-02-18 19:49:40|698.52|694.52|698.62|694.62|698.62|694.62|698.46|694.46|28
1613677790000|2021-02-18 19:49:50|698.63|694.63|698.63|694.63|698.64|694.64|698.6|694.6|14
1613677800000|2021-02-18 19:50:00|698.61|694.61|698.62|694.62|698.73|694.73|698.57|694.57|25
1613677810000|2021-02-18 19:50:10|698.58|694.58|698.71|694.71|698.77|694.77|698.51|694.51|23
1613677820000|2021-02-18 19:50:20|698.69|694.69|698.74|694.74|698.8|694.8|698.64|694.64|25
1613677830000|2021-02-18 19:50:30|698.73|694.73|698.71|694.71|698.74|694.74|698.66|694.66|18
1613677840000|2021-02-18 19:50:40|698.68|694.68|698.66|694.66|698.76|694.76|698.65|694.65|23
1613677850000|2021-02-18 19:50:50|698.67|694.67|698.74|694.74|698.75|694.75|698.66|694.66|20
1613677860000|2021-02-18 19:51:00|698.7|694.7|698.73|694.73|698.9|694.9|698.63|694.63|27
1613677870000|2021-02-18 19:51:10|698.92|694.92|698.75|694.75|698.95|694.95|698.68|694.68|20
1613677880000|2021-02-18 19:51:20|698.76|694.76|698.76|694.76|698.78|694.78|698.74|694.74|20
1613677890000|2021-02-18 19:51:30|698.8|694.8|698.88|694.88|698.93|694.93|698.69|694.69|18
1613677900000|2021-02-18 19:51:40|698.87|694.87|698.89|694.89|698.9|694.9|698.8|694.8|22
1613677910000|2021-02-18 19:51:50|698.88|694.88|698.91|694.91|698.91|694.91|698.81|694.81|19
1613677920000|2021-02-18 19:52:00|698.9|694.9|698.9|694.9|698.94|694.94|698.88|694.88|19
1613677930000|2021-02-18 19:52:10|698.85|694.85|698.71|694.71|698.85|694.85|698.69|694.69|20
1613677940000|2021-02-18 19:52:20|698.73|694.73|698.66|694.66|698.78|694.78|698.65|694.65|17
1613677950000|2021-02-18 19:52:30|698.63|694.63|698.67|694.67|698.7|694.7|698.63|694.63|15
1613677960000|2021-02-18 19:52:40|698.63|694.63|698.67|694.67|698.68|694.68|698.63|694.63|14
1613677970000|2021-02-18 19:52:50|698.68|694.68|698.66|694.66|698.72|694.72|698.61|694.61|19
1613677980000|2021-02-18 19:53:00|698.62|694.62|698.62|694.62|698.66|694.66|698.61|694.61|11
1613677990000|2021-02-18 19:53:10|698.6|694.6|698.63|694.63|698.67|694.67|698.6|694.6|18
1613678000000|2021-02-18 19:53:20|698.61|694.61|698.7|694.7|698.7|694.7|698.61|694.61|18
1613678010000|2021-02-18 19:53:30|698.68|694.68|698.68|694.68|698.71|694.71|698.64|694.64|19
1613678020000|2021-02-18 19:53:40|698.69|694.69|698.7|694.7|698.71|694.71|698.69|694.69|7
1613678030000|2021-02-18 19:53:50|698.71|694.71|698.67|694.67|698.73|694.73|698.62|694.62|22
1613678040000|2021-02-18 19:54:00|698.65|694.65|698.82|694.82|698.87|694.87|698.64|694.64|23
1613678050000|2021-02-18 19:54:10|698.85|694.85|698.77|694.77|698.87|694.87|698.74|694.74|24
1613678060000|2021-02-18 19:54:20|698.75|694.75|698.74|694.74|698.81|694.81|698.72|694.72|21
1613678070000|2021-02-18 19:54:30|698.73|694.73|698.74|694.74|698.74|694.74|698.68|694.68|17
1613678080000|2021-02-18 19:54:40|698.73|694.73|698.73|694.73|698.74|694.74|698.68|694.68|16
1613678090000|2021-02-18 19:54:50|698.69|694.69|698.68|694.68|698.74|694.74|698.68|694.68|12
1613678100000|2021-02-18 19:55:00|698.73|694.73|698.7|694.7|698.76|694.76|698.7|694.7|13
1613678110000|2021-02-18 19:55:10|698.76|694.76|698.89|694.89|698.89|694.89|698.7|694.7|19
1613678120000|2021-02-18 19:55:20|698.9|694.9|699.03|695.03|699.07|695.07|698.9|694.9|24
1613678130000|2021-02-18 19:55:30|699.04|695.04|698.86|694.86|699.05|695.05|698.84|694.84|31
1613678140000|2021-02-18 19:55:40|698.83|694.83|698.78|694.78|698.96|694.96|698.74|694.74|27
1613678150000|2021-02-18 19:55:50|698.75|694.75|698.55|694.55|698.81|694.81|698.47|694.47|24
1613678160000|2021-02-18 19:56:00|698.53|694.53|698.46|694.46|698.55|694.55|698.39|694.39|26
1613678170000|2021-02-18 19:56:10|698.34|694.34|698.18|694.18|698.36|694.36|698.13|694.13|27
1613678180000|2021-02-18 19:56:20|698.16|694.16|698.03|694.03|698.17|694.17|698.03|694.03|19
1613678190000|2021-02-18 19:56:30|698.04|694.04|698.05|694.05|698.1|694.1|697.95|693.95|25
1613678200000|2021-02-18 19:56:40|698.04|694.04|698.11|694.11|698.14|694.14|698.04|694.04|18
1613678210000|2021-02-18 19:56:50|698.1|694.1|698.14|694.14|698.19|694.19|698.09|694.09|21
1613678220000|2021-02-18 19:57:00|698.16|694.16|698.15|694.15|698.25|694.25|698.14|694.14|27
1613678230000|2021-02-18 19:57:10|698.18|694.18|698.27|694.27|698.29|694.29|698.15|694.15|29
1613678240000|2021-02-18 19:57:20|698.28|694.28|698.21|694.21|698.28|694.28|698.19|694.19|15
1613678250000|2021-02-18 19:57:30|698.15|694.15|698.18|694.18|698.23|694.23|698.15|694.15|12
1613678260000|2021-02-18 19:57:40|698.23|694.23|698.33|694.33|698.46|694.46|698.23|694.23|20
1613678270000|2021-02-18 19:57:50|698.37|694.37|698.27|694.27|698.37|694.37|698.25|694.25|23
1613678280000|2021-02-18 19:58:00|698.25|694.25|698.38|694.38|698.38|694.38|698.15|694.15|29
1613678290000|2021-02-18 19:58:10|698.39|694.39|699.24|695.24|699.24|695.24|698.38|694.38|25
1613678300000|2021-02-18 19:58:20|699.22|695.22|698.94|694.94|699.23|695.23|698.94|694.94|25
1613678310000|2021-02-18 19:58:30|698.99|694.99|699.04|695.04|699.13|695.13|698.94|694.94|29
1613678320000|2021-02-18 19:58:40|699.05|695.05|698.91|694.91|699.07|695.07|698.87|694.87|27
1613678330000|2021-02-18 19:58:50|698.93|694.93|698.86|694.86|698.94|694.94|698.85|694.85|22
1613678340000|2021-02-18 19:59:00|698.87|694.87|698.83|694.83|698.91|694.91|698.74|694.74|28
1613678350000|2021-02-18 19:59:10|698.8|694.8|698.79|694.79|698.99|694.99|698.74|694.74|31
1613678360000|2021-02-18 19:59:20|698.78|694.78|698.46|694.46|698.78|694.78|698.41|694.41|28
1613678370000|2021-02-18 19:59:30|698.49|694.49|698.42|694.42|698.49|694.49|698.4|694.4|27
1613678380000|2021-02-18 19:59:40|698.41|694.41|698.1|694.1|698.45|694.45|698.09|694.09|21
1613678390000|2021-02-18 19:59:50|698.09|694.09|698.04|694.04|698.21|694.21|698.03|694.03|28
1613678400000|2021-02-18 20:00:00|698.02|694.02|697.91|693.91|698.2|694.2|697.8|693.8|35
1613678410000|2021-02-18 20:00:10|697.9|693.9|697.78|693.78|697.9|693.9|697.72|693.72|30
1613678420000|2021-02-18 20:00:20|697.77|693.77|696.45|692.45|697.77|693.77|696.45|692.45|30
1613678430000|2021-02-18 20:00:30|696.44|692.44|695.89|691.89|696.47|692.47|695.81|691.81|24
1613678440000|2021-02-18 20:00:40|695.9|691.9|695.82|691.82|695.9|691.9|695.74|691.74|29
1613678450000|2021-02-18 20:00:50|695.81|691.81|695.85|691.85|696.05|692.05|695.78|691.78|23
1613678460000|2021-02-18 20:01:00|695.86|691.86|695.89|691.89|696.03|692.03|695.83|691.83|27
1613678470000|2021-02-18 20:01:10|695.85|691.85|695.96|691.96|695.97|691.97|695.8|691.8|24
1613678480000|2021-02-18 20:01:20|695.95|691.95|695.66|691.66|695.96|691.96|695.66|691.66|25
1613678490000|2021-02-18 20:01:30|695.65|691.65|695.78|691.78|695.78|691.78|695.61|691.61|22
1613678500000|2021-02-18 20:01:40|695.79|691.79|696.1|692.1|696.22|692.22|695.79|691.79|25
1613678510000|2021-02-18 20:01:50|696.12|692.12|696.33|692.33|696.34|692.34|696.07|692.07|24
1613678520000|2021-02-18 20:02:00|696.32|692.32|697.01|693.01|697.01|693.01|696.32|692.32|27
1613678530000|2021-02-18 20:02:10|697.07|693.07|697.57|693.57|697.73|693.73|697.07|693.07|36
1613678540000|2021-02-18 20:02:20|697.58|693.58|696.91|692.91|697.73|693.73|696.74|692.74|35
1613678550000|2021-02-18 20:02:30|696.93|692.93|697.09|693.09|697.09|693.09|696.75|692.75|25
1613678560000|2021-02-18 20:02:40|697.08|693.08|697.27|693.27|697.28|693.28|697.08|693.08|22
1613678570000|2021-02-18 20:02:50|697.42|693.42|697.73|693.73|697.95|693.95|697.42|693.42|32
1613678580000|2021-02-18 20:03:00|697.76|693.76|698.33|694.33|698.33|694.33|697.73|693.73|19
1613678590000|2021-02-18 20:03:10|698.34|694.34|698.16|694.16|698.34|694.34|698.07|694.07|17
1613678600000|2021-02-18 20:03:20|698.38|694.38|698.25|694.25|698.39|694.39|698.22|694.22|25
1613678610000|2021-02-18 20:03:30|698.24|694.24|697.97|693.97|698.24|694.24|697.96|693.96|24
1613678620000|2021-02-18 20:03:40|697.99|693.99|698.22|694.22|698.24|694.24|697.99|693.99|26
1613678630000|2021-02-18 20:03:50|698.24|694.24|698.69|694.69|698.73|694.73|698.24|694.24|29
1613678640000|2021-02-18 20:04:00|698.7|694.7|698.93|694.93|698.93|694.93|698.62|694.62|30
1613678650000|2021-02-18 20:04:10|698.78|694.78|698.3|694.3|698.79|694.79|698.21|694.21|33
1613678660000|2021-02-18 20:04:20|698.28|694.28|698.3|694.3|698.35|694.35|698.18|694.18|30
1613678670000|2021-02-18 20:04:30|698.28|694.28|698.21|694.21|698.3|694.3|698.17|694.17|27
1613678680000|2021-02-18 20:04:40|698.22|694.22|698.33|694.33|698.33|694.33|698.11|694.11|28
1613678690000|2021-02-18 20:04:50|698.34|694.34|698.18|694.18|698.35|694.35|698.14|694.14|32
1613678700000|2021-02-18 20:05:00|698.19|694.19|697.91|693.91|698.21|694.21|697.88|693.88|27
1613678710000|2021-02-18 20:05:10|697.89|693.89|697.97|693.97|698.18|694.18|697.84|693.84|28
1613678720000|2021-02-18 20:05:20|697.96|693.96|698.47|694.47|698.49|694.49|697.94|693.94|23
1613678730000|2021-02-18 20:05:30|698.48|694.48|699.07|695.07|699.08|695.08|698.47|694.47|28
1613678740000|2021-02-18 20:05:40|699.2|695.2|699.61|695.61|699.79|695.79|699.2|695.2|23
1613678750000|2021-02-18 20:05:50|699.59|695.59|698.78|694.78|699.61|695.61|698.78|694.78|32
1613678760000|2021-02-18 20:06:00|698.79|694.79|699.2|695.2|699.23|695.23|698.79|694.79|33
1613678770000|2021-02-18 20:06:10|699.19|695.19|699.17|695.17|699.19|695.19|698.99|694.99|30
1613678780000|2021-02-18 20:06:20|699.19|695.19|698.98|694.98|699.19|695.19|698.98|694.98|29
1613678790000|2021-02-18 20:06:30|698.97|694.97|699.07|695.07|699.09|695.09|698.94|694.94|18
1613678800000|2021-02-18 20:06:40|699.08|695.08|699.69|695.69|699.8|695.8|699.06|695.06|32
1613678810000|2021-02-18 20:06:50|699.67|695.67|699.53|695.53|699.72|695.72|699.45|695.45|23
1613678820000|2021-02-18 20:07:00|699.5|695.5|699.77|695.77|699.77|695.77|699.5|695.5|18
1613678830000|2021-02-18 20:07:10|699.74|695.74|699.98|695.98|699.98|695.98|699.74|695.74|27
1613678840000|2021-02-18 20:07:20|700.03|696.03|700.09|696.09|700.09|696.09|700.03|696.03|16
1613678850000|2021-02-18 20:07:30|700.14|696.14|700.73|696.73|700.73|696.73|700.14|696.14|23
1613678860000|2021-02-18 20:07:40|700.75|696.75|700.71|696.71|700.93|696.93|700.71|696.71|20
1613678870000|2021-02-18 20:07:50|700.55|696.55|700.77|696.77|700.88|696.88|700.48|696.48|29
1613678880000|2021-02-18 20:08:00|700.76|696.76|700.64|696.64|700.86|696.86|700.64|696.64|24
1613678890000|2021-02-18 20:08:10|700.61|696.61|700.44|696.44|700.63|696.63|700.43|696.43|26
1613678900000|2021-02-18 20:08:20|700.48|696.48|700.47|696.47|700.53|696.53|700.44|696.44|15
1613678910000|2021-02-18 20:08:30|700.45|696.45|700.31|696.31|700.45|696.45|700.28|696.28|24
1613678920000|2021-02-18 20:08:40|700.32|696.32|700.35|696.35|700.35|696.35|700.01|696.01|25
1613678930000|2021-02-18 20:08:50|700.36|696.36|700.32|696.32|700.45|696.45|700.2|696.2|26
1613678940000|2021-02-18 20:09:00|700.31|696.31|700.66|696.66|700.67|696.67|700.31|696.31|29
1613678950000|2021-02-18 20:09:10|700.68|696.68|700.38|696.38|700.75|696.75|700.38|696.38|26
1613678960000|2021-02-18 20:09:20|700.32|696.32|700.31|696.31|700.35|696.35|700.23|696.23|24
1613678970000|2021-02-18 20:09:30|700.3|696.3|700.17|696.17|700.3|696.3|700.14|696.14|25
1613678980000|2021-02-18 20:09:40|700.18|696.18|700.15|696.15|700.23|696.23|700.13|696.13|28
1613678990000|2021-02-18 20:09:50|700.14|696.14|700.12|696.12|700.31|696.31|700.01|696.01|33
1613679000000|2021-02-18 20:10:00|700.11|696.11|699.7|695.7|700.11|696.11|699.62|695.62|25
1613679010000|2021-02-18 20:10:10|699.67|695.67|699.26|695.26|699.67|695.67|699.17|695.17|27
1613679020000|2021-02-18 20:10:20|699.27|695.27|699.37|695.37|699.41|695.41|699.19|695.19|27
1613679030000|2021-02-18 20:10:30|699.38|695.38|699.68|695.68|699.7|695.7|699.36|695.36|25
1613679040000|2021-02-18 20:10:40|699.66|695.66|699.3|695.3|699.67|695.67|699.24|695.24|31
1613679050000|2021-02-18 20:10:50|699.31|695.31|699.29|695.29|699.34|695.34|699.23|695.23|26
1613679060000|2021-02-18 20:11:00|699.27|695.27|699.54|695.54|699.54|695.54|699.27|695.27|24
1613679070000|2021-02-18 20:11:10|699.53|695.53|699.6|695.6|699.61|695.61|699.38|695.38|25
1613679080000|2021-02-18 20:11:20|699.65|695.65|699.64|695.64|699.7|695.7|699.64|695.64|23
1613679090000|2021-02-18 20:11:30|699.63|695.63|699.61|695.61|699.66|695.66|699.6|695.6|21
1613679100000|2021-02-18 20:11:40|699.64|695.64|699.7|695.7|699.78|695.78|699.62|695.62|27
1613679110000|2021-02-18 20:11:50|699.71|695.71|699.94|695.94|699.94|695.94|699.62|695.62|23
1613679120000|2021-02-18 20:12:00|699.97|695.97|700.15|696.15|700.49|696.49|699.97|695.97|30
1613679130000|2021-02-18 20:12:10|700.14|696.14|700.05|696.05|700.27|696.27|700.05|696.05|22
1613679140000|2021-02-18 20:12:20|700.02|696.02|700.11|696.11|700.13|696.13|700.02|696.02|26
1613679150000|2021-02-18 20:12:30|700.1|696.1|700.41|696.41|700.49|696.49|700.1|696.1|29
1613679160000|2021-02-18 20:12:40|700.4|696.4|700.2|696.2|700.41|696.41|700.1|696.1|35
1613679170000|2021-02-18 20:12:50|700.17|696.17|700.07|696.07|700.23|696.23|700.07|696.07|21
1613679180000|2021-02-18 20:13:00|700.05|696.05|699.97|695.97|700.07|696.07|699.94|695.94|22
1613679190000|2021-02-18 20:13:10|699.98|695.98|700.1|696.1|700.1|696.1|699.96|695.96|23
1613679200000|2021-02-18 20:13:20|700.13|696.13|699.98|695.98|700.15|696.15|699.98|695.98|23
1613679210000|2021-02-18 20:13:30|700.02|696.02|699.63|695.63|700.02|696.02|699.62|695.62|21
1613679220000|2021-02-18 20:13:40|699.62|695.62|699.5|695.5|699.65|695.65|699.46|695.46|27
1613679230000|2021-02-18 20:13:50|699.55|695.55|699.58|695.58|699.58|695.58|699.49|695.49|23
1613679240000|2021-02-18 20:14:00|699.61|695.61|699.99|695.99|700.03|696.03|699.61|695.61|28
1613679250000|2021-02-18 20:14:10|700.02|696.02|700.01|696.01|700.08|696.08|699.9|695.9|28
1613679260000|2021-02-18 20:14:20|700|696|700.21|696.21|700.23|696.23|700|696|25
1613679270000|2021-02-18 20:14:30|700.19|696.19|700.5|696.5|700.5|696.5|700.15|696.15|19
1613679280000|2021-02-18 20:14:40|700.55|696.55|700.59|696.59|700.59|696.59|700.34|696.34|27
1613679290000|2021-02-18 20:14:50|700.61|696.61|700.82|696.82|700.82|696.82|700.61|696.61|21
1613679300000|2021-02-18 20:15:00|700.9|696.9|700.96|696.96|700.99|696.99|700.88|696.88|17
1613679310000|2021-02-18 20:15:10|700.97|696.97|700.62|696.62|700.98|696.98|700.59|696.59|23
1613679320000|2021-02-18 20:15:20|700.6|696.6|700.63|696.63|700.63|696.63|700.53|696.53|19
1613679330000|2021-02-18 20:15:30|700.7|696.7|701.03|697.03|701.03|697.03|700.7|696.7|24
1613679340000|2021-02-18 20:15:40|701.04|697.04|701.03|697.03|701.09|697.09|701.01|697.01|21
1613679350000|2021-02-18 20:15:50|701.02|697.02|701.2|697.2|701.23|697.23|701.01|697.01|15
1613679360000|2021-02-18 20:16:00|701.24|697.24|701.56|697.56|701.61|697.61|701.24|697.24|24
1613679370000|2021-02-18 20:16:10|701.57|697.57|701.62|697.62|701.82|697.82|701.57|697.57|27
1613679380000|2021-02-18 20:16:20|701.63|697.63|701.89|697.89|701.97|697.97|701.61|697.61|30
1613679390000|2021-02-18 20:16:30|701.91|697.91|702.17|698.17|702.22|698.22|701.89|697.89|26
1613679400000|2021-02-18 20:16:40|702.16|698.16|701.7|697.7|702.17|698.17|701.7|697.7|32
1613679410000|2021-02-18 20:16:50|701.69|697.69|701.87|697.87|701.98|697.98|701.69|697.69|30
1613679420000|2021-02-18 20:17:00|701.89|697.89|701.57|697.57|701.89|697.89|701.57|697.57|29
1613679430000|2021-02-18 20:17:10|701.58|697.58|701.61|697.61|701.61|697.61|701.49|697.49|24
1613679440000|2021-02-18 20:17:20|701.6|697.6|701.74|697.74|701.92|697.92|701.6|697.6|27
1613679450000|2021-02-18 20:17:30|701.72|697.72|701.7|697.7|701.82|697.82|701.61|697.61|30
1613679460000|2021-02-18 20:17:40|701.66|697.66|701.77|697.77|701.77|697.77|701.61|697.61|37
1613679470000|2021-02-18 20:17:50|701.72|697.72|701.64|697.64|701.76|697.76|701.64|697.64|27
1613679480000|2021-02-18 20:18:00|701.65|697.65|701.54|697.54|701.7|697.7|701.41|697.41|29
1613679490000|2021-02-18 20:18:10|701.5|697.5|701.18|697.18|701.58|697.58|701.16|697.16|33
1613679500000|2021-02-18 20:18:20|701.17|697.17|701.27|697.27|701.3|697.3|701.07|697.07|30
1613679510000|2021-02-18 20:18:30|701.28|697.28|701.18|697.18|701.33|697.33|701.16|697.16|20
1613679520000|2021-02-18 20:18:40|701.13|697.13|701.41|697.41|701.51|697.51|701.13|697.13|27
1613679530000|2021-02-18 20:18:50|701.4|697.4|701.54|697.54|701.55|697.55|701.4|697.4|20
1613679540000|2021-02-18 20:19:00|701.55|697.55|701.86|697.86|701.86|697.86|701.54|697.54|15
1613679550000|2021-02-18 20:19:10|701.87|697.87|701.88|697.88|702.01|698.01|701.87|697.87|14
1613679560000|2021-02-18 20:19:20|701.87|697.87|701.67|697.67|701.9|697.9|701.59|697.59|31
1613679570000|2021-02-18 20:19:30|701.73|697.73|701.3|697.3|701.76|697.76|701.29|697.29|31
1613679580000|2021-02-18 20:19:40|701.33|697.33|701.26|697.26|701.34|697.34|701.2|697.2|27
1613679590000|2021-02-18 20:19:50|701.28|697.28|701.11|697.11|701.29|697.29|701.08|697.08|31
1613679600000|2021-02-18 20:20:00|701.13|697.13|700.94|696.94|701.2|697.2|700.94|696.94|31
1613679610000|2021-02-18 20:20:10|700.97|696.97|701.09|697.09|701.1|697.1|700.94|696.94|26
1613679620000|2021-02-18 20:20:20|701.14|697.14|701.26|697.26|701.29|697.29|701.05|697.05|31
1613679630000|2021-02-18 20:20:30|701.28|697.28|701.18|697.18|701.37|697.37|701.11|697.11|28
1613679640000|2021-02-18 20:20:40|701.14|697.14|700.94|696.94|701.14|697.14|700.8|696.8|29
1613679650000|2021-02-18 20:20:50|701.03|697.03|701.08|697.08|701.12|697.12|701.02|697.02|19
1613679660000|2021-02-18 20:21:00|701.07|697.07|701.2|697.2|701.24|697.24|701.04|697.04|22
1613679670000|2021-02-18 20:21:10|701.21|697.21|701.26|697.26|701.27|697.27|701.19|697.19|23
1613679680000|2021-02-18 20:21:20|701.34|697.34|701.36|697.36|701.41|697.41|701.33|697.33|18
1613679690000|2021-02-18 20:21:30|701.37|697.37|701.33|697.33|701.46|697.46|701.33|697.33|21
1613679700000|2021-02-18 20:21:40|701.36|697.36|701.3|697.3|701.4|697.4|701.28|697.28|28
1613679710000|2021-02-18 20:21:50|701.32|697.32|701.31|697.31|701.34|697.34|701.28|697.28|20
1613679720000|2021-02-18 20:22:00|701.32|697.32|701.46|697.46|701.61|697.61|701.3|697.3|31
1613679730000|2021-02-18 20:22:10|701.36|697.36|701.48|697.48|701.57|697.57|701.3|697.3|29
1613679740000|2021-02-18 20:22:20|701.32|697.32|701.72|697.72|701.72|697.72|701.32|697.32|24
1613679750000|2021-02-18 20:22:30|701.71|697.71|701.68|697.68|701.72|697.72|701.68|697.68|17
1613679760000|2021-02-18 20:22:40|701.67|697.67|701.59|697.59|701.78|697.78|701.57|697.57|24
1613679770000|2021-02-18 20:22:50|701.61|697.61|701.46|697.46|701.63|697.63|701.4|697.4|22
1613679780000|2021-02-18 20:23:00|701.45|697.45|701.38|697.38|701.46|697.46|701.37|697.37|14
1613679790000|2021-02-18 20:23:10|701.39|697.39|701.63|697.63|701.63|697.63|701.39|697.39|16
1613679800000|2021-02-18 20:23:20|701.62|697.62|701.7|697.7|701.7|697.7|701.61|697.61|24
1613679810000|2021-02-18 20:23:30|701.69|697.69|701.64|697.64|701.73|697.73|701.46|697.46|23
1613679820000|2021-02-18 20:23:40|701.6|697.6|701.54|697.54|701.67|697.67|701.37|697.37|26
1613679830000|2021-02-18 20:23:50|701.55|697.55|701.47|697.47|701.56|697.56|701.41|697.41|22
1613679840000|2021-02-18 20:24:00|701.49|697.49|701.48|697.48|701.56|697.56|701.48|697.48|26
1613679850000|2021-02-18 20:24:10|701.46|697.46|701.17|697.17|701.48|697.48|701.16|697.16|27
1613679860000|2021-02-18 20:24:20|701.19|697.19|701.36|697.36|701.59|697.59|701.17|697.17|26
1613679870000|2021-02-18 20:24:30|701.37|697.37|701.5|697.5|701.56|697.56|701.2|697.2|32
1613679880000|2021-02-18 20:24:40|701.49|697.49|701.65|697.65|701.7|697.7|701.49|697.49|20
1613679890000|2021-02-18 20:24:50|701.67|697.67|701.59|697.59|701.8|697.8|701.5|697.5|26
1613679900000|2021-02-18 20:25:00|701.56|697.56|701.65|697.65|701.67|697.67|701.53|697.53|20
1613679910000|2021-02-18 20:25:10|701.66|697.66|701.69|697.69|701.7|697.7|701.57|697.57|23
1613679920000|2021-02-18 20:25:20|701.68|697.68|701.84|697.84|701.84|697.84|701.68|697.68|15
1613679930000|2021-02-18 20:25:30|701.85|697.85|701.79|697.79|701.85|697.85|701.79|697.79|7
1613679940000|2021-02-18 20:25:40|701.8|697.8|701.81|697.81|701.81|697.81|701.8|697.8|2
1613679950000|2021-02-18 20:25:50|701.85|697.85|701.92|697.92|701.92|697.92|701.85|697.85|5
1613679960000|2021-02-18 20:26:00|701.93|697.93|702.32|698.32|702.33|698.33|701.93|697.93|16
1613679970000|2021-02-18 20:26:10|702.46|698.46|702.62|698.62|702.62|698.62|702.44|698.44|14
1613679980000|2021-02-18 20:26:20|702.6|698.6|702.7|698.7|702.76|698.76|702.6|698.6|18
1613679990000|2021-02-18 20:26:30|702.71|698.71|702.71|698.71|702.71|698.71|702.7|698.7|9
1613680000000|2021-02-18 20:26:40|702.7|698.7|702.56|698.56|702.71|698.71|702.5|698.5|18
1613680010000|2021-02-18 20:26:50|702.55|698.55|702.63|698.63|702.69|698.69|702.55|698.55|29
1613680020000|2021-02-18 20:27:00|702.64|698.64|702.58|698.58|702.68|698.68|702.56|698.56|27
1613680030000|2021-02-18 20:27:10|702.57|698.57|702.5|698.5|702.68|698.68|702.5|698.5|26
1613680040000|2021-02-18 20:27:20|702.57|698.57|702.56|698.56|702.64|698.64|702.5|698.5|30
1613680050000|2021-02-18 20:27:30|702.58|698.58|702.88|698.88|702.9|698.9|702.58|698.58|28
1613680060000|2021-02-18 20:27:40|702.87|698.87|703.09|699.09|703.14|699.14|702.79|698.79|28
1613680070000|2021-02-18 20:27:50|703.07|699.07|702.88|698.88|703.09|699.09|702.87|698.87|14
1613680080000|2021-02-18 20:28:00|702.89|698.89|703.44|699.44|703.46|699.46|702.82|698.82|25
1613680090000|2021-02-18 20:28:10|703.43|699.43|703.59|699.59|703.59|699.59|703.41|699.41|21
1613680100000|2021-02-18 20:28:20|703.6|699.6|704.02|700.02|704.02|700.02|703.6|699.6|17
1613680110000|2021-02-18 20:28:30|704|700|704.18|700.18|704.18|700.18|704|700|21
1613680120000|2021-02-18 20:28:40|704.16|700.16|704.54|700.54|704.54|700.54|704.12|700.12|27
1613680130000|2021-02-18 20:28:50|704.58|700.58|704.65|700.65|704.67|700.67|704.58|700.58|21
1613680140000|2021-02-18 20:29:00|704.66|700.66|704.68|700.68|704.68|700.68|704.64|700.64|14
1613680150000|2021-02-18 20:29:10|704.7|700.7|705.11|701.11|705.11|701.11|704.67|700.67|16
1613680160000|2021-02-18 20:29:20|705.13|701.13|705.38|701.38|705.52|701.52|705.13|701.13|21
1613680170000|2021-02-18 20:29:30|705.39|701.39|705.55|701.55|705.55|701.55|705.35|701.35|32
1613680180000|2021-02-18 20:29:40|705.52|701.52|705.47|701.47|705.61|701.61|705.43|701.43|24
1613680190000|2021-02-18 20:29:50|705.52|701.52|705.62|701.62|705.64|701.64|705.52|701.52|16
1613680200000|2021-02-18 20:30:00|705.6|701.6|705.68|701.68|705.68|701.68|705.6|701.6|8
1613680210000|2021-02-18 20:30:10|705.67|701.67|705.97|701.97|706.02|702.02|705.67|701.67|20
1613680220000|2021-02-18 20:30:20|705.92|701.92|706.14|702.14|706.17|702.17|705.92|701.92|26
1613680230000|2021-02-18 20:30:30|706.06|702.06|705.88|701.88|706.15|702.15|705.86|701.86|14
1613680240000|2021-02-18 20:30:40|706.3|702.3|705.88|701.88|706.3|702.3|705.8|701.8|21
1613680250000|2021-02-18 20:30:50|706|702|706.29|702.29|706.33|702.33|705.99|701.99|22
1613680260000|2021-02-18 20:31:00|706.24|702.24|706.36|702.36|706.57|702.57|706.24|702.24|17
1613680270000|2021-02-18 20:31:10|706.35|702.35|706.49|702.49|706.49|702.49|706.18|702.18|32
1613680280000|2021-02-18 20:31:20|706.48|702.48|706.73|702.73|706.81|702.81|706.45|702.45|31
1613680290000|2021-02-18 20:31:30|706.71|702.71|706.37|702.37|706.76|702.76|706.33|702.33|26
1613680300000|2021-02-18 20:31:40|706.26|702.26|705.99|701.99|706.26|702.26|705.99|701.99|23
1613680310000|2021-02-18 20:31:50|705.96|701.96|706.08|702.08|706.08|702.08|705.94|701.94|19
1613680320000|2021-02-18 20:32:00|706.1|702.1|705.8|701.8|706.11|702.11|705.76|701.76|30
1613680330000|2021-02-18 20:32:10|705.79|701.79|705.69|701.69|705.86|701.86|705.69|701.69|36
1613680340000|2021-02-18 20:32:20|705.64|701.64|705.52|701.52|705.72|701.72|705.52|701.52|26
1613680350000|2021-02-18 20:32:30|705.53|701.53|705.58|701.58|705.6|701.6|705.4|701.4|31
1613680360000|2021-02-18 20:32:40|705.57|701.57|705.61|701.61|705.62|701.62|705.5|701.5|28
1613680370000|2021-02-18 20:32:50|705.7|701.7|706.22|702.22|706.26|702.26|705.7|701.7|30
1613680380000|2021-02-18 20:33:00|706.23|702.23|705.82|701.82|706.45|702.45|705.82|701.82|34
1613680390000|2021-02-18 20:33:10|705.78|701.78|705.88|701.88|705.88|701.88|705.69|701.69|29
1613680400000|2021-02-18 20:33:20|705.76|701.76|705.72|701.72|705.76|701.76|705.51|701.51|32
1613680410000|2021-02-18 20:33:30|705.74|701.74|705.31|701.31|705.84|701.84|705.31|701.31|32
1613680420000|2021-02-18 20:33:40|705.27|701.27|705.44|701.44|705.56|701.56|705.18|701.18|36
1613680430000|2021-02-18 20:33:50|705.42|701.42|705.41|701.41|705.5|701.5|705.26|701.26|33
1613680440000|2021-02-18 20:34:00|705.39|701.39|705.28|701.28|705.42|701.42|705.21|701.21|35
1613680450000|2021-02-18 20:34:10|705.32|701.32|705.39|701.39|705.57|701.57|705.32|701.32|27
1613680460000|2021-02-18 20:34:20|705.42|701.42|705.34|701.34|705.42|701.42|705.21|701.21|29
1613680470000|2021-02-18 20:34:30|705.32|701.32|705.34|701.34|705.48|701.48|705.31|701.31|24
1613680480000|2021-02-18 20:34:40|705.32|701.32|705.3|701.3|705.35|701.35|705.22|701.22|14
1613680490000|2021-02-18 20:34:50|705.31|701.31|705.3|701.3|705.31|701.31|705.26|701.26|13
1613680500000|2021-02-18 20:35:00|705.29|701.29|705.13|701.13|705.35|701.35|705.13|701.13|28
1613680510000|2021-02-18 20:35:10|705.12|701.12|705.17|701.17|705.17|701.17|705.09|701.09|27
1613680520000|2021-02-18 20:35:20|705.19|701.19|705.18|701.18|705.23|701.23|705.14|701.14|21
1613680530000|2021-02-18 20:35:30|705.2|701.2|705.48|701.48|705.48|701.48|705.19|701.19|23
1613680540000|2021-02-18 20:35:40|705.49|701.49|705.41|701.41|705.51|701.51|705.38|701.38|16
1613680550000|2021-02-18 20:35:50|705.4|701.4|705.39|701.39|705.41|701.41|705.37|701.37|18
1613680560000|2021-02-18 20:36:00|705.4|701.4|705.54|701.54|705.55|701.55|705.37|701.37|12
1613680570000|2021-02-18 20:36:10|705.59|701.59|705.32|701.32|705.59|701.59|705.19|701.19|27
1613680580000|2021-02-18 20:36:20|705.33|701.33|705.31|701.31|705.36|701.36|705.3|701.3|17
1613680590000|2021-02-18 20:36:30|705.27|701.27|705.41|701.41|705.42|701.42|705.27|701.27|24
1613680600000|2021-02-18 20:36:40|705.42|701.42|705.91|701.91|705.91|701.91|705.42|701.42|25
1613680610000|2021-02-18 20:36:50|705.87|701.87|706.16|702.16|706.19|702.19|705.79|701.79|26
1613680620000|2021-02-18 20:37:00|706.11|702.11|706.22|702.22|706.23|702.23|705.84|701.84|25
1613680630000|2021-02-18 20:37:10|706.32|702.32|706.5|702.5|706.5|702.5|706.3|702.3|29
1613680640000|2021-02-18 20:37:20|706.49|702.49|706.45|702.45|706.49|702.49|706.38|702.38|24
1613680650000|2021-02-18 20:37:30|706.43|702.43|706.49|702.49|706.52|702.52|706.42|702.42|18
1613680660000|2021-02-18 20:37:40|706.46|702.46|706.24|702.24|706.46|702.46|706.23|702.23|23
1613680670000|2021-02-18 20:37:50|706.26|702.26|706.45|702.45|706.46|702.46|706.26|702.26|20
1613680680000|2021-02-18 20:38:00|706.44|702.44|706.37|702.37|706.47|702.47|706.37|702.37|17
1613680690000|2021-02-18 20:38:10|706.32|702.32|706.44|702.44|706.45|702.45|706.15|702.15|27
1613680700000|2021-02-18 20:38:20|706.49|702.49|706.56|702.56|706.56|702.56|706.49|702.49|9
1613680710000|2021-02-18 20:38:30|706.57|702.57|706.43|702.43|706.67|702.67|706.43|702.43|18
1613680720000|2021-02-18 20:38:40|706.44|702.44|706.49|702.49|706.54|702.54|706.28|702.28|27
1613680730000|2021-02-18 20:38:50|706.48|702.48|706.5|702.5|706.51|702.51|706.45|702.45|23
1613680740000|2021-02-18 20:39:00|706.52|702.52|706.46|702.46|706.54|702.54|706.45|702.45|28
1613680750000|2021-02-18 20:39:10|706.48|702.48|706.48|702.48|706.54|702.54|706.44|702.44|27
1613680760000|2021-02-18 20:39:20|706.47|702.47|706.31|702.31|706.54|702.54|706.27|702.27|32
1613680770000|2021-02-18 20:39:30|706.28|702.28|706.22|702.22|706.29|702.29|706.07|702.07|32
1613680780000|2021-02-18 20:39:40|706.24|702.24|706.29|702.29|706.31|702.31|706.19|702.19|25
1613680790000|2021-02-18 20:39:50|706.28|702.28|706.25|702.25|706.31|702.31|706.16|702.16|22
1613680800000|2021-02-18 20:40:00|706.33|702.33|706.22|702.22|706.33|702.33|706.2|702.2|16
1613680810000|2021-02-18 20:40:10|706.21|702.21|706.15|702.15|706.25|702.25|706.15|702.15|15
1613680820000|2021-02-18 20:40:20|706.2|702.2|706.16|702.16|706.22|702.22|706.14|702.14|20
1613680830000|2021-02-18 20:40:30|706.14|702.14|706.25|702.25|706.25|702.25|706.13|702.13|22
1613680840000|2021-02-18 20:40:40|706.23|702.23|706.18|702.18|706.26|702.26|706.17|702.17|23
1613680850000|2021-02-18 20:40:50|706.17|702.17|706.14|702.14|706.23|702.23|706.11|702.11|25
1613680860000|2021-02-18 20:41:00|706.12|702.12|706.1|702.1|706.12|702.12|706.06|702.06|20
1613680870000|2021-02-18 20:41:10|706.09|702.09|705.66|701.66|706.1|702.1|705.66|701.66|29
1613680880000|2021-02-18 20:41:20|705.61|701.61|705.51|701.51|705.61|701.61|705.39|701.39|26
1613680890000|2021-02-18 20:41:30|705.49|701.49|705.64|701.64|705.64|701.64|705.49|701.49|17
1613680900000|2021-02-18 20:41:40|705.6|701.6|705.8|701.8|705.85|701.85|705.6|701.6|27
1613680910000|2021-02-18 20:41:50|705.79|701.79|706|702|706|702|705.79|701.79|17
1613680920000|2021-02-18 20:42:00|705.97|701.97|705.85|701.85|705.99|701.99|705.82|701.82|23
1613680930000|2021-02-18 20:42:10|705.8|701.8|705.99|701.99|706.04|702.04|705.79|701.79|29
1613680940000|2021-02-18 20:42:20|706|702|706.19|702.19|706.21|702.21|706|702|25
1613680950000|2021-02-18 20:42:30|706.17|702.17|706.32|702.32|706.33|702.33|706.12|702.12|13
1613680960000|2021-02-18 20:42:40|706.29|702.29|706.6|702.6|706.6|702.6|706.29|702.29|17
1613680970000|2021-02-18 20:42:50|706.57|702.57|706.61|702.61|706.64|702.64|706.55|702.55|28
1613680980000|2021-02-18 20:43:00|706.6|702.6|706.66|702.66|706.66|702.66|706.54|702.54|19
1613680990000|2021-02-18 20:43:10|706.62|702.62|706.63|702.63|706.66|702.66|706.61|702.61|18
1613681000000|2021-02-18 20:43:20|706.62|702.62|706.42|702.42|706.64|702.64|706.33|702.33|27
1613681010000|2021-02-18 20:43:30|706.48|702.48|706.1|702.1|706.48|702.48|706.02|702.02|27
1613681020000|2021-02-18 20:43:40|706.12|702.12|706.08|702.08|706.14|702.14|705.95|701.95|20
1613681030000|2021-02-18 20:43:50|706.09|702.09|705.95|701.95|706.16|702.16|705.91|701.91|23
1613681040000|2021-02-18 20:44:00|705.97|701.97|705.55|701.55|705.97|701.97|705.54|701.54|26
1613681050000|2021-02-18 20:44:10|705.53|701.53|704.63|700.63|705.53|701.53|704.56|700.56|18
1613681060000|2021-02-18 20:44:20|704.62|700.62|705.05|701.05|705.05|701.05|704.57|700.57|29
1613681070000|2021-02-18 20:44:30|705.04|701.04|705.05|701.05|705.1|701.1|705.04|701.04|31
1613681080000|2021-02-18 20:44:40|705.08|701.08|705.47|701.47|705.47|701.47|705.02|701.02|30
1613681090000|2021-02-18 20:44:50|705.48|701.48|705.51|701.51|705.69|701.69|705.48|701.48|26
1613681100000|2021-02-18 20:45:00|705.53|701.53|705.1|701.1|705.58|701.58|705.1|701.1|26
1613681110000|2021-02-18 20:45:10|705.11|701.11|705.24|701.24|705.38|701.38|705.02|701.02|27
1613681120000|2021-02-18 20:45:20|705.29|701.29|706.01|702.01|706.04|702.04|705.29|701.29|26
1613681130000|2021-02-18 20:45:30|706.05|702.05|706.03|702.03|706.11|702.11|705.97|701.97|27
1613681140000|2021-02-18 20:45:40|706.09|702.09|706.03|702.03|706.19|702.19|705.91|701.91|25
1613681150000|2021-02-18 20:45:50|706.04|702.04|706.05|702.05|706.14|702.14|705.99|701.99|29
1613681160000|2021-02-18 20:46:00|706|702|706.23|702.23|706.25|702.25|706|702|29
1613681170000|2021-02-18 20:46:10|706.21|702.21|706.44|702.44|706.65|702.65|706.2|702.2|24
1613681180000|2021-02-18 20:46:20|706.41|702.41|706.57|702.57|706.69|702.69|706.41|702.41|27
1613681190000|2021-02-18 20:46:30|706.65|702.65|706.99|702.99|706.99|702.99|706.55|702.55|33
1613681200000|2021-02-18 20:46:40|706.9|702.9|707.21|703.21|707.35|703.35|706.83|702.83|27
1613681210000|2021-02-18 20:46:50|707.31|703.31|707.46|703.46|707.75|703.75|707.16|703.16|23
1613681220000|2021-02-18 20:47:00|707.47|703.47|708.23|704.23|708.24|704.24|707.43|703.43|17
1613681230000|2021-02-18 20:47:10|708.22|704.22|708.27|704.27|708.29|704.29|708.22|704.22|21
1613681240000|2021-02-18 20:47:20|708.26|704.26|708.24|704.24|708.26|704.26|708.12|704.12|31
1613681250000|2021-02-18 20:47:30|708.23|704.23|708.18|704.18|708.29|704.29|708.18|704.18|24
1613681260000|2021-02-18 20:47:40|708.15|704.15|707.89|703.89|708.2|704.2|707.86|703.86|33
1613681270000|2021-02-18 20:47:50|707.85|703.85|707.49|703.49|707.85|703.85|707.49|703.49|22
1613681280000|2021-02-18 20:48:00|707.48|703.48|707.16|703.16|707.48|703.48|707.14|703.14|24
1613681290000|2021-02-18 20:48:10|707.15|703.15|707.05|703.05|707.21|703.21|707.04|703.04|16
1613681300000|2021-02-18 20:48:20|707.06|703.06|706.9|702.9|707.06|703.06|706.88|702.88|20
1613681310000|2021-02-18 20:48:30|706.91|702.91|707|703|707.08|703.08|706.82|702.82|26
1613681320000|2021-02-18 20:48:40|706.98|702.98|706.9|702.9|707.08|703.08|706.88|702.88|20
1613681330000|2021-02-18 20:48:50|706.86|702.86|706.63|702.63|706.86|702.86|706.58|702.58|24
1613681340000|2021-02-18 20:49:00|706.6|702.6|706.59|702.59|706.63|702.63|706.54|702.54|24
1613681350000|2021-02-18 20:49:10|706.57|702.57|706.64|702.64|706.65|702.65|706.57|702.57|16
1613681360000|2021-02-18 20:49:20|706.65|702.65|706.6|702.6|706.65|702.65|706.59|702.59|17
1613681370000|2021-02-18 20:49:30|706.58|702.58|706.53|702.53|706.64|702.64|706.25|702.25|25
1613681380000|2021-02-18 20:49:40|706.5|702.5|706.28|702.28|706.51|702.51|706.26|702.26|27
1613681390000|2021-02-18 20:49:50|706.27|702.27|706.2|702.2|706.29|702.29|706.12|702.12|24
1613681400000|2021-02-18 20:50:00|706.17|702.17|706.18|702.18|706.25|702.25|706.13|702.13|27
1613681410000|2021-02-18 20:50:10|706.19|702.19|706.17|702.17|706.2|702.2|706.08|702.08|25
1613681420000|2021-02-18 20:50:20|706.12|702.12|706.25|702.25|706.25|702.25|706.09|702.09|22
1613681430000|2021-02-18 20:50:30|706.26|702.26|706.69|702.69|706.76|702.76|706.26|702.26|19
1613681440000|2021-02-18 20:50:40|706.68|702.68|706.37|702.37|706.69|702.69|706.27|702.27|23
1613681450000|2021-02-18 20:50:50|706.38|702.38|706.35|702.35|706.59|702.59|706.34|702.34|29
1613681460000|2021-02-18 20:51:00|706.41|702.41|706.33|702.33|706.41|702.41|706.12|702.12|37
1613681470000|2021-02-18 20:51:10|706.31|702.31|706.55|702.55|706.55|702.55|706.31|702.31|24
1613681480000|2021-02-18 20:51:20|706.61|702.61|706.8|702.8|706.92|702.92|706.59|702.59|31
1613681490000|2021-02-18 20:51:30|706.83|702.83|706.9|702.9|706.9|702.9|706.7|702.7|29
1613681500000|2021-02-18 20:51:40|706.68|702.68|706.84|702.84|706.84|702.84|706.59|702.59|16
1613681510000|2021-02-18 20:51:50|706.83|702.83|706.94|702.94|706.94|702.94|706.78|702.78|15
1613681520000|2021-02-18 20:52:00|707.03|703.03|706.97|702.97|707.04|703.04|706.74|702.74|22
1613681530000|2021-02-18 20:52:10|706.98|702.98|707.16|703.16|707.17|703.17|706.98|702.98|15
1613681540000|2021-02-18 20:52:20|707.14|703.14|706.96|702.96|707.15|703.15|706.9|702.9|27
1613681550000|2021-02-18 20:52:30|706.98|702.98|707.09|703.09|707.1|703.1|706.93|702.93|27
1613681560000|2021-02-18 20:52:40|707.08|703.08|707.09|703.09|707.09|703.09|707.01|703.01|23
1613681570000|2021-02-18 20:52:50|707.08|703.08|707.42|703.42|707.5|703.5|707.08|703.08|32
1613681580000|2021-02-18 20:53:00|707.38|703.38|707.25|703.25|707.49|703.49|707.25|703.25|25
1613681590000|2021-02-18 20:53:10|707.24|703.24|707.44|703.44|707.44|703.44|707.24|703.24|18
1613681600000|2021-02-18 20:53:20|707.43|703.43|707.73|703.73|707.73|703.73|707.43|703.43|22
1613681610000|2021-02-18 20:53:30|707.75|703.75|707.85|703.85|707.85|703.85|707.75|703.75|18
1613681620000|2021-02-18 20:53:40|707.79|703.79|707.67|703.67|707.93|703.93|707.63|703.63|23
1613681630000|2021-02-18 20:53:50|707.66|703.66|708.07|704.07|708.08|704.08|707.66|703.66|27
1613681640000|2021-02-18 20:54:00|708.06|704.06|707.79|703.79|708.06|704.06|707.77|703.77|16
1613681650000|2021-02-18 20:54:10|707.81|703.81|707.69|703.69|707.81|703.81|707.69|703.69|11
1613681660000|2021-02-18 20:54:20|707.67|703.67|707.64|703.64|707.69|703.69|707.63|703.63|10
1613681670000|2021-02-18 20:54:30|707.65|703.65|707.71|703.71|707.72|703.72|707.65|703.65|4
1613681680000|2021-02-18 20:54:40|707.72|703.72|707.66|703.66|707.72|703.72|707.66|703.66|4
1613681690000|2021-02-18 20:54:50|707.67|703.67|707.79|703.79|707.81|703.81|707.67|703.67|18
1613681700000|2021-02-18 20:55:00|707.8|703.8|707.59|703.59|707.8|703.8|707.53|703.53|23
1613681710000|2021-02-18 20:55:10|707.58|703.58|707.69|703.69|707.69|703.69|707.57|703.57|20
1613681720000|2021-02-18 20:55:20|707.7|703.7|707.71|703.71|707.76|703.76|707.64|703.64|14
1613681730000|2021-02-18 20:55:30|707.66|703.66|707.57|703.57|707.71|703.71|707.56|703.56|21
1613681740000|2021-02-18 20:55:40|707.58|703.58|707.72|703.72|707.74|703.74|707.54|703.54|25
1613681750000|2021-02-18 20:55:50|707.74|703.74|707.7|703.7|707.77|703.77|707.66|703.66|17
1613681760000|2021-02-18 20:56:00|707.68|703.68|707.74|703.74|707.74|703.74|707.66|703.66|15
1613681770000|2021-02-18 20:56:10|707.76|703.76|707.76|703.76|707.78|703.78|707.76|703.76|4
1613681780000|2021-02-18 20:56:20|707.75|703.75|707.76|703.76|707.76|703.76|707.68|703.68|19
1613681790000|2021-02-18 20:56:30|707.75|703.75|707.63|703.63|707.75|703.75|707.49|703.49|24
1613681800000|2021-02-18 20:56:40|707.64|703.64|707.68|703.68|707.7|703.7|707.64|703.64|10
1613681810000|2021-02-18 20:56:50|707.67|703.67|707.63|703.63|707.69|703.69|707.55|703.55|21
1613681820000|2021-02-18 20:57:00|707.59|703.59|707.67|703.67|707.67|703.67|707.59|703.59|20
1613681830000|2021-02-18 20:57:10|707.68|703.68|707.68|703.68|707.68|703.68|707.66|703.66|11
1613681840000|2021-02-18 20:57:20|707.7|703.7|707.72|703.72|707.72|703.72|707.63|703.63|11
1613681850000|2021-02-18 20:57:30|707.71|703.71|707.7|703.7|707.71|703.71|707.63|703.63|19
1613681860000|2021-02-18 20:57:40|707.71|703.71|708.09|704.09|708.12|704.12|707.69|703.69|20
1613681870000|2021-02-18 20:57:50|708.07|704.07|708.03|704.03|708.1|704.1|707.9|703.9|18
1613681880000|2021-02-18 20:58:00|707.97|703.97|708.18|704.18|708.18|704.18|707.95|703.95|18
1613681890000|2021-02-18 20:58:10|708.31|704.31|708.25|704.25|708.31|704.31|708.21|704.21|16
1613681900000|2021-02-18 20:58:20|708.29|704.29|708.35|704.35|708.36|704.36|708.28|704.28|13
1613681910000|2021-02-18 20:58:30|708.36|704.36|708.2|704.2|708.36|704.36|708.14|704.14|16
1613681920000|2021-02-18 20:58:40|708.19|704.19|708.1|704.1|708.19|704.19|708.1|704.1|17
1613681930000|2021-02-18 20:58:50|708.09|704.09|708.24|704.24|708.24|704.24|708.03|704.03|19
1613681940000|2021-02-18 20:59:00|708.23|704.23|708.22|704.22|708.28|704.28|708.11|704.11|25
1613681950000|2021-02-18 20:59:10|708.18|704.18|708.26|704.26|708.33|704.33|708.15|704.15|24
1613681960000|2021-02-18 20:59:20|708.27|704.27|708.34|704.34|708.34|704.34|708.2|704.2|19
1613681970000|2021-02-18 20:59:30|708.36|704.36|708.25|704.25|708.36|704.36|708.25|704.25|22
1613681980000|2021-02-18 20:59:40|708.26|704.26|708.27|704.27|708.34|704.34|708.25|704.25|26
1613681990000|2021-02-18 20:59:50|708.28|704.28|708.28|704.28|708.32|704.32|708.27|704.27|27
1613682000000|2021-02-18 21:00:00|708.29|704.29|708.57|704.57|708.58|704.58|708.29|704.29|21
1613682010000|2021-02-18 21:00:10|708.53|704.53|708.6|704.6|708.6|704.6|708.53|704.53|7
1613682020000|2021-02-18 21:00:20|708.61|704.61|708.62|704.62|708.72|704.72|708.53|704.53|14
1613682030000|2021-02-18 21:00:30|708.6|704.6|708.3|704.3|708.65|704.65|708.3|704.3|31
1613682040000|2021-02-18 21:00:40|708.33|704.33|708.27|704.27|708.42|704.42|708.24|704.24|33
1613682050000|2021-02-18 21:00:50|708.26|704.26|708.08|704.08|708.27|704.27|708.03|704.03|30
1613682060000|2021-02-18 21:01:00|708.09|704.09|707.56|703.56|708.1|704.1|707.56|703.56|26
1613682070000|2021-02-18 21:01:10|707.5|703.5|707.53|703.53|707.55|703.55|707.46|703.46|24
1613682080000|2021-02-18 21:01:20|707.56|703.56|707.91|703.91|707.91|703.91|707.54|703.54|24
1613682090000|2021-02-18 21:01:30|708.05|704.05|708.17|704.17|708.21|704.21|708.02|704.02|20
1613682100000|2021-02-18 21:01:40|708.19|704.19|708.27|704.27|708.37|704.37|708.17|704.17|19
1613682110000|2021-02-18 21:01:50|708.28|704.28|708.22|704.22|708.33|704.33|708.2|704.2|31
1613682120000|2021-02-18 21:02:00|708.21|704.21|708.04|704.04|708.27|704.27|708.03|704.03|21
1613682130000|2021-02-18 21:02:10|708.05|704.05|708.06|704.06|708.08|704.08|707.93|703.93|28
1613682140000|2021-02-18 21:02:20|708.11|704.11|708.15|704.15|708.2|704.2|708.09|704.09|29
1613682150000|2021-02-18 21:02:30|708.16|704.16|708.22|704.22|708.26|704.26|708.16|704.16|30
1613682160000|2021-02-18 21:02:40|708.23|704.23|708.09|704.09|708.23|704.23|708.01|704.01|29
1613682170000|2021-02-18 21:02:50|708.08|704.08|707.76|703.76|708.08|704.08|707.7|703.7|29
1613682180000|2021-02-18 21:03:00|707.77|703.77|707.39|703.39|707.82|703.82|707.39|703.39|28
1613682190000|2021-02-18 21:03:10|707.4|703.4|707.59|703.59|707.61|703.61|707.39|703.39|23
1613682200000|2021-02-18 21:03:20|707.55|703.55|707.6|703.6|707.64|703.64|707.37|703.37|28
1613682210000|2021-02-18 21:03:30|707.59|703.59|707.44|703.44|707.6|703.6|707.38|703.38|32
1613682220000|2021-02-18 21:03:40|707.45|703.45|707.44|703.44|707.62|703.62|707.44|703.44|25
1613682230000|2021-02-18 21:03:50|707.42|703.42|707.55|703.55|707.55|703.55|707.31|703.31|22
1613682240000|2021-02-18 21:04:00|707.53|703.53|707.73|703.73|707.74|703.74|707.53|703.53|21
1613682250000|2021-02-18 21:04:10|707.72|703.72|707.61|703.61|707.77|703.77|707.6|703.6|31
1613682260000|2021-02-18 21:04:20|707.59|703.59|707.43|703.43|707.59|703.59|707.38|703.38|23
1613682270000|2021-02-18 21:04:30|707.45|703.45|707.66|703.66|707.72|703.72|707.36|703.36|31
1613682280000|2021-02-18 21:04:40|707.67|703.67|708.04|704.04|708.04|704.04|707.59|703.59|25
1613682290000|2021-02-18 21:04:50|708.03|704.03|708.26|704.26|708.33|704.33|708.01|704.01|22
1613682300000|2021-02-18 21:05:00|708.29|704.29|708.43|704.43|708.44|704.44|708.29|704.29|17
1613682310000|2021-02-18 21:05:10|708.44|704.44|708.66|704.66|708.71|704.71|708.4|704.4|16
1613682320000|2021-02-18 21:05:20|708.67|704.67|708.54|704.54|708.74|704.74|708.44|704.44|27
1613682330000|2021-02-18 21:05:30|708.5|704.5|708.5|704.5|708.55|704.55|708.48|704.48|20
1613682340000|2021-02-18 21:05:40|708.52|704.52|708.64|704.64|708.73|704.73|708.48|704.48|27
1613682350000|2021-02-18 21:05:50|708.65|704.65|708.4|704.4|708.66|704.66|708.38|704.38|26
1613682360000|2021-02-18 21:06:00|708.45|704.45|708.6|704.6|708.61|704.61|708.4|704.4|21
1613682370000|2021-02-18 21:06:10|708.61|704.61|708.5|704.5|708.65|704.65|708.44|704.44|29
1613682380000|2021-02-18 21:06:20|708.55|704.55|708.54|704.54|708.56|704.56|708.46|704.46|21
1613682390000|2021-02-18 21:06:30|708.53|704.53|708.61|704.61|708.61|704.61|708.49|704.49|18
1613682400000|2021-02-18 21:06:40|708.6|704.6|708.54|704.54|708.6|704.6|708.53|704.53|17
1613682410000|2021-02-18 21:06:50|708.55|704.55|708.57|704.57|708.61|704.61|708.48|704.48|27
1613682420000|2021-02-18 21:07:00|708.59|704.59|708.65|704.65|708.65|704.65|708.58|704.58|6
1613682430000|2021-02-18 21:07:10|708.61|704.61|708.61|704.61|708.64|704.64|708.58|704.58|14
1613682440000|2021-02-18 21:07:20|708.59|704.59|708.23|704.23|708.61|704.61|708.23|704.23|22
1613682450000|2021-02-18 21:07:30|708.24|704.24|708.25|704.25|708.25|704.25|708.13|704.13|17
1613682460000|2021-02-18 21:07:40|708.29|704.29|708.21|704.21|708.29|704.29|708.18|704.18|18
1613682470000|2021-02-18 21:07:50|708.22|704.22|708.23|704.23|708.39|704.39|708.18|704.18|23
1613682480000|2021-02-18 21:08:00|708.24|704.24|708.2|704.2|708.24|704.24|708.14|704.14|17
1613682490000|2021-02-18 21:08:10|708.18|704.18|708.23|704.23|708.23|704.23|708.18|704.18|19
1613682500000|2021-02-18 21:08:20|708.21|704.21|708.21|704.21|708.22|704.22|708.2|704.2|16
1613682510000|2021-02-18 21:08:30|708.22|704.22|708.34|704.34|708.37|704.37|708.22|704.22|17
1613682520000|2021-02-18 21:08:40|708.33|704.33|708.2|704.2|708.34|704.34|708.13|704.13|18
1613682530000|2021-02-18 21:08:50|708.24|704.24|708.24|704.24|708.28|704.28|708.11|704.11|28
1613682540000|2021-02-18 21:09:00|708.23|704.23|708.24|704.24|708.26|704.26|708.2|704.2|24
1613682550000|2021-02-18 21:09:10|708.25|704.25|708.13|704.13|708.25|704.25|708.13|704.13|22
1613682560000|2021-02-18 21:09:20|708.1|704.1|707.97|703.97|708.12|704.12|707.97|703.97|17
1613682570000|2021-02-18 21:09:30|707.98|703.98|708.12|704.12|708.16|704.16|707.97|703.97|17
1613682580000|2021-02-18 21:09:40|708.15|704.15|708.12|704.12|708.15|704.15|708.06|704.06|24
1613682590000|2021-02-18 21:09:50|708.14|704.14|708.16|704.16|708.17|704.17|708.11|704.11|20
1613682600000|2021-02-18 21:10:00|708.17|704.17|708.25|704.25|708.25|704.25|708.15|704.15|17
1613682610000|2021-02-18 21:10:10|708.24|704.24|708.12|704.12|708.29|704.29|707.95|703.95|29
1613682620000|2021-02-18 21:10:20|708.13|704.13|708.14|704.14|708.14|704.14|708.05|704.05|19
1613682630000|2021-02-18 21:10:30|708.11|704.11|708.45|704.45|708.45|704.45|708.11|704.11|20
1613682640000|2021-02-18 21:10:40|708.46|704.46|708.04|704.04|708.47|704.47|708.01|704.01|16
1613682650000|2021-02-18 21:10:50|708.03|704.03|708.07|704.07|708.28|704.28|708|704|33
1613682660000|2021-02-18 21:11:00|708.09|704.09|708.3|704.3|708.3|704.3|708.03|704.03|34
1613682670000|2021-02-18 21:11:10|708.31|704.31|708.28|704.28|708.31|704.31|708.17|704.17|22
1613682680000|2021-02-18 21:11:20|708.23|704.23|708.2|704.2|708.24|704.24|708.18|704.18|10
1613682690000|2021-02-18 21:11:30|708.21|704.21|708.21|704.21|708.23|704.23|708.15|704.15|16
1613682700000|2021-02-18 21:11:40|708.22|704.22|708.19|704.19|708.23|704.23|708.19|704.19|9
1613682710000|2021-02-18 21:11:50|708.21|704.21|708.21|704.21|708.34|704.34|708.08|704.08|22
1613682720000|2021-02-18 21:12:00|708.18|704.18|708.1|704.1|708.21|704.21|708.06|704.06|26
1613682730000|2021-02-18 21:12:10|708.12|704.12|708.15|704.15|708.15|704.15|708.05|704.05|22
1613682740000|2021-02-18 21:12:20|708.14|704.14|708.07|704.07|708.22|704.22|707.98|703.98|20
1613682750000|2021-02-18 21:12:30|708.04|704.04|708.06|704.06|708.06|704.06|708|704|19
1613682760000|2021-02-18 21:12:40|708.04|704.04|708.14|704.14|708.16|704.16|708.04|704.04|20
1613682770000|2021-02-18 21:12:50|708.12|704.12|708.14|704.14|708.23|704.23|708.07|704.07|22
1613682780000|2021-02-18 21:13:00|708.16|704.16|708.06|704.06|708.22|704.22|708.02|704.02|24
1613682790000|2021-02-18 21:13:10|708.07|704.07|708|704|708.07|704.07|707.91|703.91|31
1613682800000|2021-02-18 21:13:20|707.98|703.98|708.01|704.01|708.02|704.02|707.92|703.92|17
1613682810000|2021-02-18 21:13:30|708.02|704.02|708.13|704.13|708.13|704.13|708.02|704.02|21
1613682820000|2021-02-18 21:13:40|708.15|704.15|708.1|704.1|708.16|704.16|708.1|704.1|12
1613682830000|2021-02-18 21:13:50|708.11|704.11|708.13|704.13|708.14|704.14|708.08|704.08|19
1613682840000|2021-02-18 21:14:00|708.14|704.14|708.12|704.12|708.14|704.14|708.11|704.11|11
1613682850000|2021-02-18 21:14:10|708.11|704.11|708.13|704.13|708.14|704.14|708.07|704.07|18
1613682860000|2021-02-18 21:14:20|708.12|704.12|708.14|704.14|708.14|704.14|708.09|704.09|14
1613682870000|2021-02-18 21:14:30|708.15|704.15|708.08|704.08|708.15|704.15|708.08|704.08|19
1613682880000|2021-02-18 21:14:40|708.09|704.09|707.85|703.85|708.17|704.17|707.82|703.82|21
1613682890000|2021-02-18 21:14:50|707.83|703.83|707.95|703.95|707.95|703.95|707.81|703.81|12
1613682900000|2021-02-18 21:15:00|707.9|703.9|707.91|703.91|708.05|704.05|707.88|703.88|24
1613682910000|2021-02-18 21:15:10|707.9|703.9|707.79|703.79|707.91|703.91|707.78|703.78|22
1613682920000|2021-02-18 21:15:20|707.76|703.76|707.74|703.74|707.77|703.77|707.73|703.73|22
1613682930000|2021-02-18 21:15:30|707.77|703.77|707.77|703.77|707.88|703.88|707.73|703.73|26
1613682940000|2021-02-18 21:15:40|707.76|703.76|707.92|703.92|707.92|703.92|707.72|703.72|26
1613682950000|2021-02-18 21:15:50|707.91|703.91|707.89|703.89|707.92|703.92|707.82|703.82|18
1613682960000|2021-02-18 21:16:00|707.88|703.88|707.7|703.7|707.89|703.89|707.62|703.62|26
1613682970000|2021-02-18 21:16:10|707.73|703.73|707.91|703.91|707.91|703.91|707.7|703.7|27
1613682980000|2021-02-18 21:16:20|707.9|703.9|708|704|708|704|707.9|703.9|26
1613682990000|2021-02-18 21:16:30|707.97|703.97|708.09|704.09|708.09|704.09|707.9|703.9|20
1613683000000|2021-02-18 21:16:40|708.1|704.1|708.21|704.21|708.21|704.21|708.1|704.1|10
1613683010000|2021-02-18 21:16:50|708.2|704.2|708.18|704.18|708.24|704.24|708.18|704.18|12
1613683020000|2021-02-18 21:17:00|708.24|704.24|708.18|704.18|708.24|704.24|708.18|704.18|3
1613683030000|2021-02-18 21:17:10|708.19|704.19|708.19|704.19|708.19|704.19|708.18|704.18|3
1613683040000|2021-02-18 21:17:20|708.18|704.18|708.15|704.15|708.19|704.19|708.14|704.14|6
1613683050000|2021-02-18 21:17:30|708.14|704.14|708|704|708.14|704.14|707.99|703.99|19
1613683060000|2021-02-18 21:17:40|708.09|704.09|708.03|704.03|708.11|704.11|708.02|704.02|28
1613683070000|2021-02-18 21:17:50|708.05|704.05|708|704|708.08|704.08|707.98|703.98|22
1613683080000|2021-02-18 21:18:00|708.01|704.01|707.88|703.88|708.06|704.06|707.81|703.81|16
1613683090000|2021-02-18 21:18:10|707.87|703.87|707.84|703.84|707.9|703.9|707.84|703.84|11
1613683100000|2021-02-18 21:18:20|707.86|703.86|707.62|703.62|707.86|703.86|707.59|703.59|26
1613683110000|2021-02-18 21:18:30|707.63|703.63|707.62|703.62|707.63|703.63|707.59|703.59|14
1613683120000|2021-02-18 21:18:40|707.56|703.56|707.34|703.34|707.59|703.59|707.25|703.25|27
1613683130000|2021-02-18 21:18:50|707.35|703.35|707.26|703.26|707.35|703.35|707.26|703.26|15
1613683140000|2021-02-18 21:19:00|707.28|703.28|707.31|703.31|707.32|703.32|707.23|703.23|19
1613683150000|2021-02-18 21:19:10|707.3|703.3|707.23|703.23|707.35|703.35|707.21|703.21|21
1613683160000|2021-02-18 21:19:20|707.24|703.24|707.22|703.22|707.25|703.25|707.11|703.11|19
1613683170000|2021-02-18 21:19:30|707.21|703.21|707.24|703.24|707.25|703.25|707.21|703.21|4
1613683180000|2021-02-18 21:19:40|707.21|703.21|707.4|703.4|707.52|703.52|707.21|703.21|20
1613683190000|2021-02-18 21:19:50|707.39|703.39|707.5|703.5|707.52|703.52|707.38|703.38|26
1613683200000|2021-02-18 21:20:00|707.49|703.49|707.48|703.48|707.53|703.53|707.48|703.48|26
1613683210000|2021-02-18 21:20:10|707.47|703.47|707.25|703.25|707.49|703.49|707.17|703.17|31
1613683220000|2021-02-18 21:20:20|707.31|703.31|707.27|703.27|707.36|703.36|707.23|703.23|29
1613683230000|2021-02-18 21:20:30|707.28|703.28|707.53|703.53|707.58|703.58|707.26|703.26|18
1613683240000|2021-02-18 21:20:40|707.55|703.55|707.32|703.32|707.55|703.55|707.24|703.24|26
1613683250000|2021-02-18 21:20:50|707.31|703.31|707.29|703.29|707.31|703.31|707.11|703.11|21
1613683260000|2021-02-18 21:21:00|707.27|703.27|707.15|703.15|707.3|703.3|707.04|703.04|23
1613683270000|2021-02-18 21:21:10|707.13|703.13|707|703|707.14|703.14|706.87|702.87|23
1613683280000|2021-02-18 21:21:20|706.9|702.9|707.09|703.09|707.09|703.09|706.82|702.82|29
1613683290000|2021-02-18 21:21:30|707.08|703.08|707.27|703.27|707.27|703.27|707.08|703.08|24
1613683300000|2021-02-18 21:21:40|707.26|703.26|707.23|703.23|707.26|703.26|707.21|703.21|22
1613683310000|2021-02-18 21:21:50|707.22|703.22|707.25|703.25|707.26|703.26|707.16|703.16|24
1613683320000|2021-02-18 21:22:00|707.27|703.27|707.65|703.65|707.65|703.65|707.25|703.25|21
1613683330000|2021-02-18 21:22:10|707.59|703.59|707.86|703.86|707.86|703.86|707.59|703.59|11
1613683340000|2021-02-18 21:22:20|707.79|703.79|707.86|703.86|707.9|703.9|707.73|703.73|24
1613683350000|2021-02-18 21:22:30|707.87|703.87|707.83|703.83|707.87|703.87|707.59|703.59|21
1613683360000|2021-02-18 21:22:40|708.11|704.11|708.21|704.21|708.21|704.21|708.11|704.11|11
1613683370000|2021-02-18 21:22:50|708.22|704.22|708.39|704.39|708.4|704.4|708.21|704.21|16
1613683380000|2021-02-18 21:23:00|708.35|704.35|708.36|704.36|708.4|704.4|708.31|704.31|13
1613683390000|2021-02-18 21:23:10|708.39|704.39|708.42|704.42|708.42|704.42|708.39|704.39|2
1613683400000|2021-02-18 21:23:20|708.41|704.41|708.4|704.4|708.41|704.41|708.32|704.32|10
1613683410000|2021-02-18 21:23:30|708.34|704.34|708.15|704.15|708.34|704.34|707.92|703.92|26
1613683420000|2021-02-18 21:23:40|708.23|704.23|708.21|704.21|708.25|704.25|708.15|704.15|24
1613683430000|2021-02-18 21:23:50|708.2|704.2|708.45|704.45|708.45|704.45|708.15|704.15|22
1613683440000|2021-02-18 21:24:00|708.49|704.49|708.77|704.77|708.78|704.78|708.49|704.49|18
1613683450000|2021-02-18 21:24:10|708.78|704.78|708.73|704.73|708.78|704.78|708.68|704.68|20
1613683460000|2021-02-18 21:24:20|708.74|704.74|708.8|704.8|708.81|704.81|708.73|704.73|15
1613683470000|2021-02-18 21:24:30|708.79|704.79|708.8|704.8|708.8|704.8|708.69|704.69|18
1613683480000|2021-02-18 21:24:40|708.79|704.79|708.58|704.58|708.95|704.95|708.58|704.58|20
1613683490000|2021-02-18 21:24:50|708.61|704.61|708.89|704.89|708.9|704.9|708.58|704.58|26
1613683500000|2021-02-18 21:25:00|708.96|704.96|708.66|704.66|709.18|705.18|708.66|704.66|15
1613683510000|2021-02-18 21:25:10|708.59|704.59|708.67|704.67|708.71|704.71|708.54|704.54|22
1613683520000|2021-02-18 21:25:20|708.68|704.68|708.68|704.68|708.77|704.77|708.66|704.66|26
1613683530000|2021-02-18 21:25:30|708.69|704.69|708.53|704.53|708.72|704.72|708.45|704.45|31
1613683540000|2021-02-18 21:25:40|708.55|704.55|708.76|704.76|708.76|704.76|708.55|704.55|22
1613683550000|2021-02-18 21:25:50|708.77|704.77|708.99|704.99|708.99|704.99|708.75|704.75|21
1613683560000|2021-02-18 21:26:00|709.03|705.03|708.99|704.99|709.03|705.03|708.99|704.99|20
1613683570000|2021-02-18 21:26:10|709|705|708.72|704.72|709.01|705.01|708.69|704.69|26
1613683580000|2021-02-18 21:26:20|708.73|704.73|708.96|704.96|708.97|704.97|708.73|704.73|18
1613683590000|2021-02-18 21:26:30|708.95|704.95|708.98|704.98|708.99|704.99|708.93|704.93|23
1613683600000|2021-02-18 21:26:40|708.99|704.99|708.73|704.73|709|705|708.73|704.73|23
1613683610000|2021-02-18 21:26:50|708.74|704.74|708.78|704.78|708.79|704.79|708.73|704.73|13
1613683620000|2021-02-18 21:27:00|708.74|704.74|708.87|704.87|708.9|704.9|708.74|704.74|22
1613683630000|2021-02-18 21:27:10|708.85|704.85|708.9|704.9|708.91|704.91|708.83|704.83|18
1613683640000|2021-02-18 21:27:20|708.89|704.89|708.72|704.72|708.9|704.9|708.68|704.68|17
1613683650000|2021-02-18 21:27:30|708.7|704.7|708.52|704.52|708.72|704.72|708.5|704.5|13
1613683660000|2021-02-18 21:27:40|708.53|704.53|708.53|704.53|708.55|704.55|708.53|704.53|6
1613683670000|2021-02-18 21:27:50|708.57|704.57|708.65|704.65|708.67|704.67|708.57|704.57|12
1613683680000|2021-02-18 21:28:00|708.64|704.64|708.81|704.81|708.81|704.81|708.63|704.63|22
1613683690000|2021-02-18 21:28:10|708.8|704.8|708.79|704.79|708.83|704.83|708.75|704.75|15
1613683700000|2021-02-18 21:28:20|708.8|704.8|708.83|704.83|708.85|704.85|708.8|704.8|12
1613683710000|2021-02-18 21:28:30|708.84|704.84|708.93|704.93|708.93|704.93|708.84|704.84|26
1613683720000|2021-02-18 21:28:40|708.92|704.92|709.07|705.07|709.09|705.09|708.92|704.92|25
1613683730000|2021-02-18 21:28:50|709.08|705.08|709.07|705.07|709.09|705.09|709.07|705.07|16
1613683740000|2021-02-18 21:29:00|709.08|705.08|709.54|705.54|709.54|705.54|709.04|705.04|21
1613683750000|2021-02-18 21:29:10|709.49|705.49|709.19|705.19|709.49|705.49|709.16|705.16|23
1613683760000|2021-02-18 21:29:20|709.18|705.18|709.25|705.25|709.3|705.3|709.18|705.18|21
1613683770000|2021-02-18 21:29:30|709.28|705.28|709.38|705.38|709.38|705.38|709.27|705.27|18
1613683780000|2021-02-18 21:29:40|709.37|705.37|709.43|705.43|709.45|705.45|709.3|705.3|25
1613683790000|2021-02-18 21:29:50|709.42|705.42|709.32|705.32|709.47|705.47|709.18|705.18|35
1613683800000|2021-02-18 21:30:00|709.36|705.36|709.44|705.44|709.52|705.52|709.2|705.2|30
1613683810000|2021-02-18 21:30:10|709.45|705.45|709.41|705.41|709.48|705.48|709.38|705.38|27
1613683820000|2021-02-18 21:30:20|709.38|705.38|709.38|705.38|709.41|705.41|709.27|705.27|31
1613683830000|2021-02-18 21:30:30|709.43|705.43|709.45|705.45|709.48|705.48|709.41|705.41|24
1613683840000|2021-02-18 21:30:40|709.44|705.44|709.52|705.52|709.55|705.55|709.44|705.44|23
1613683850000|2021-02-18 21:30:50|709.55|705.55|709.79|705.79|709.79|705.79|709.54|705.54|31
1613683860000|2021-02-18 21:31:00|709.8|705.8|709.82|705.82|709.85|705.85|709.78|705.78|9
1613683870000|2021-02-18 21:31:10|709.85|705.85|709.93|705.93|709.93|705.93|709.82|705.82|9
1613683880000|2021-02-18 21:31:20|709.94|705.94|710.5|706.5|710.51|706.51|709.94|705.94|29
1613683890000|2021-02-18 21:31:30|710.51|706.51|710.76|706.76|710.86|706.86|710.5|706.5|18
1613683900000|2021-02-18 21:31:40|710.73|706.73|711.67|707.67|711.67|707.67|710.65|706.65|10
1613683910000|2021-02-18 21:31:50|711.72|707.72|712.29|708.29|712.29|708.29|711.69|707.69|15
1613683920000|2021-02-18 21:32:00|712.3|708.3|712.63|708.63|712.63|708.63|712.3|708.3|21
1613683930000|2021-02-18 21:32:10|712.61|708.61|712.6|708.6|712.62|708.62|712.54|708.54|31
1613683940000|2021-02-18 21:32:20|712.59|708.59|712.56|708.56|712.64|708.64|712.56|708.56|21
1613683950000|2021-02-18 21:32:30|712.64|708.64|713.24|709.24|713.45|709.45|712.64|708.64|27
1613683960000|2021-02-18 21:32:40|713.23|709.23|713.35|709.35|713.38|709.38|713.04|709.04|23
1613683970000|2021-02-18 21:32:50|713.36|709.36|713.63|709.63|713.63|709.63|713.32|709.32|24
1613683980000|2021-02-18 21:33:00|713.64|709.64|713.68|709.68|713.71|709.71|713.6|709.6|31
1613683990000|2021-02-18 21:33:10|713.69|709.69|713.43|709.43|713.71|709.71|713.43|709.43|20
1613684000000|2021-02-18 21:33:20|713.29|709.29|713.1|709.1|713.29|709.29|712.82|708.82|33
1613684010000|2021-02-18 21:33:30|713|709|713.44|709.44|713.58|709.58|713|709|34
1613684020000|2021-02-18 21:33:40|713.46|709.46|713.71|709.71|713.71|709.71|713.36|709.36|22
1613684030000|2021-02-18 21:33:50|713.69|709.69|713.67|709.67|713.69|709.69|713.62|709.62|10
1613684040000|2021-02-18 21:34:00|713.52|709.52|713.19|709.19|713.52|709.52|713.17|709.17|24
1613684050000|2021-02-18 21:34:10|713.17|709.17|713.38|709.38|713.45|709.45|713.17|709.17|31
1613684060000|2021-02-18 21:34:20|713.39|709.39|713.36|709.36|713.42|709.42|713.25|709.25|24
1613684070000|2021-02-18 21:34:30|713.34|709.34|713.08|709.08|713.34|709.34|713.02|709.02|29
1613684080000|2021-02-18 21:34:40|713.1|709.1|713.03|709.03|713.1|709.1|712.96|708.96|32
1613684090000|2021-02-18 21:34:50|712.95|708.95|712.79|708.79|713.03|709.03|712.71|708.71|29
1613684100000|2021-02-18 21:35:00|712.8|708.8|711.96|707.96|712.81|708.81|711.96|707.96|27
1613684110000|2021-02-18 21:35:10|712.08|708.08|711.53|707.53|712.11|708.11|711.44|707.44|35
1613684120000|2021-02-18 21:35:20|711.52|707.52|711.41|707.41|711.53|707.53|711.3|707.3|21
1613684130000|2021-02-18 21:35:30|711.44|707.44|711.15|707.15|711.44|707.44|710.77|706.77|23
1613684140000|2021-02-18 21:35:40|711.31|707.31|711.22|707.22|711.37|707.37|711.22|707.22|24
1613684150000|2021-02-18 21:35:50|711.23|707.23|710.95|706.95|711.23|707.23|710.95|706.95|19
1613684160000|2021-02-18 21:36:00|710.96|706.96|711.02|707.02|711.03|707.03|710.85|706.85|25
1613684170000|2021-02-18 21:36:10|710.92|706.92|710.81|706.81|710.92|706.92|710.79|706.79|16
1613684180000|2021-02-18 21:36:20|710.79|706.79|711.03|707.03|711.04|707.04|710.79|706.79|12
1613684190000|2021-02-18 21:36:30|711.01|707.01|710.86|706.86|711.01|707.01|710.86|706.86|22
1613684200000|2021-02-18 21:36:40|710.88|706.88|710.68|706.68|710.88|706.88|710.68|706.68|16
1613684210000|2021-02-18 21:36:50|710.76|706.76|710.81|706.81|710.82|706.82|710.69|706.69|20
1613684220000|2021-02-18 21:37:00|710.82|706.82|710.99|706.99|710.99|706.99|710.77|706.77|17
1613684230000|2021-02-18 21:37:10|710.94|706.94|710.82|706.82|711.07|707.07|710.82|706.82|22
1613684240000|2021-02-18 21:37:20|710.88|706.88|710.9|706.9|710.98|706.98|710.86|706.86|24
1613684250000|2021-02-18 21:37:30|710.86|706.86|710.86|706.86|710.93|706.93|710.83|706.83|17
1613684260000|2021-02-18 21:37:40|710.87|706.87|710.85|706.85|710.88|706.88|710.78|706.78|23
1613684270000|2021-02-18 21:37:50|710.84|706.84|710.6|706.6|710.88|706.88|710.57|706.57|22
1613684280000|2021-02-18 21:38:00|710.59|706.59|710.8|706.8|710.86|706.86|710.57|706.57|20
1613684290000|2021-02-18 21:38:10|710.77|706.77|710.97|706.97|710.99|706.99|710.66|706.66|24
1613684300000|2021-02-18 21:38:20|710.92|706.92|710.88|706.88|711.03|707.03|710.79|706.79|22
1613684310000|2021-02-18 21:38:30|710.89|706.89|711.01|707.01|711.02|707.02|710.81|706.81|18
1613684320000|2021-02-18 21:38:40|711|707|711.03|707.03|711.04|707.04|711|707|12
1613684330000|2021-02-18 21:38:50|711.09|707.09|711.03|707.03|711.09|707.09|711.01|707.01|13
1613684340000|2021-02-18 21:39:00|711.02|707.02|711.02|707.02|711.03|707.03|711.02|707.02|7
1613684350000|2021-02-18 21:39:10|711.03|707.03|711.17|707.17|711.26|707.26|711.01|707.01|11
1613684360000|2021-02-18 21:39:20|711.15|707.15|711.35|707.35|711.35|707.35|711.07|707.07|20
1613684370000|2021-02-18 21:39:30|711.36|707.36|711.34|707.34|711.52|707.52|711.06|707.06|27
1613684380000|2021-02-18 21:39:40|711.33|707.33|711.62|707.62|711.62|707.62|711.31|707.31|26
1613684390000|2021-02-18 21:39:50|711.61|707.61|711.82|707.82|711.82|707.82|711.58|707.58|27
1613684400000|2021-02-18 21:40:00|711.84|707.84|712.34|708.34|712.39|708.39|711.84|707.84|27
1613684410000|2021-02-18 21:40:10|712.35|708.35|712.21|708.21|712.39|708.39|712.15|708.15|16
1613684420000|2021-02-18 21:40:20|712.15|708.15|711.9|707.9|712.17|708.17|711.9|707.9|23
1613684430000|2021-02-18 21:40:30|711.89|707.89|711.13|707.13|711.89|707.89|711.13|707.13|19
1613684440000|2021-02-18 21:40:40|711.18|707.18|711.22|707.22|711.24|707.24|710.88|706.88|24
1613684450000|2021-02-18 21:40:50|711.25|707.25|711.32|707.32|711.32|707.32|711.13|707.13|22
1613684460000|2021-02-18 21:41:00|711.33|707.33|711.43|707.43|711.44|707.44|711.32|707.32|20
1613684470000|2021-02-18 21:41:10|711.42|707.42|711.54|707.54|711.59|707.59|711.39|707.39|23
1613684480000|2021-02-18 21:41:20|711.53|707.53|711.12|707.12|711.59|707.59|711.11|707.11|22
1613684490000|2021-02-18 21:41:30|711.1|707.1|711.06|707.06|711.13|707.13|711.06|707.06|17
1613684500000|2021-02-18 21:41:40|711.05|707.05|710.98|706.98|711.05|707.05|710.76|706.76|19
1613684510000|2021-02-18 21:41:50|711.03|707.03|711.12|707.12|711.2|707.2|711.03|707.03|27
1613684520000|2021-02-18 21:42:00|711.11|707.11|711.33|707.33|711.33|707.33|711.11|707.11|20
1613684530000|2021-02-18 21:42:10|711.32|707.32|711.28|707.28|711.49|707.49|711.25|707.25|30
1613684540000|2021-02-18 21:42:20|711.29|707.29|711.25|707.25|711.33|707.33|711.22|707.22|24
1613684550000|2021-02-18 21:42:30|711.24|707.24|711.19|707.19|711.3|707.3|711.17|707.17|23
1613684560000|2021-02-18 21:42:40|711.17|707.17|711.21|707.21|711.3|707.3|711.17|707.17|22
1613684570000|2021-02-18 21:42:50|711.19|707.19|711.23|707.23|711.33|707.33|711.19|707.19|15
1613684580000|2021-02-18 21:43:00|711.25|707.25|711.26|707.26|711.33|707.33|711.24|707.24|19
1613684590000|2021-02-18 21:43:10|711.27|707.27|711.33|707.33|711.33|707.33|711.23|707.23|8
1613684600000|2021-02-18 21:43:20|711.26|707.26|711.33|707.33|711.33|707.33|711.25|707.25|21
1613684610000|2021-02-18 21:43:30|711.26|707.26|711.28|707.28|711.3|707.3|711.26|707.26|17
1613684620000|2021-02-18 21:43:40|711.27|707.27|711.3|707.3|711.32|707.32|711.27|707.27|23
1613684630000|2021-02-18 21:43:50|711.29|707.29|711.29|707.29|711.33|707.33|711.29|707.29|19
1613684640000|2021-02-18 21:44:00|711.3|707.3|711.23|707.23|711.31|707.31|711.23|707.23|20
1613684650000|2021-02-18 21:44:10|711.21|707.21|710.89|706.89|711.22|707.22|710.86|706.86|13
1613684660000|2021-02-18 21:44:20|710.88|706.88|710.76|706.76|710.88|706.88|710.76|706.76|5
1613684670000|2021-02-18 21:44:30|710.78|706.78|711.12|707.12|711.12|707.12|710.76|706.76|25
1613684680000|2021-02-18 21:44:40|711.15|707.15|711.25|707.25|711.38|707.38|711.15|707.15|25
1613684690000|2021-02-18 21:44:50|711.3|707.3|711.33|707.33|711.34|707.34|711.23|707.23|24
1613684700000|2021-02-18 21:45:00|711.32|707.32|711.39|707.39|711.39|707.39|711.3|707.3|15
1613684710000|2021-02-18 21:45:10|711.33|707.33|711.71|707.71|711.71|707.71|711.33|707.33|22
1613684720000|2021-02-18 21:45:20|711.76|707.76|711.79|707.79|711.84|707.84|711.76|707.76|14
1613684730000|2021-02-18 21:45:30|711.8|707.8|711.79|707.79|711.8|707.8|711.79|707.79|4
1613684740000|2021-02-18 21:45:40|711.8|707.8|711.84|707.84|711.84|707.84|711.8|707.8|2
1613684750000|2021-02-18 21:45:50|711.95|707.95|711.95|707.95|712|708|711.92|707.92|22
1613684760000|2021-02-18 21:46:00|711.98|707.98|712.03|708.03|712.03|708.03|711.86|707.86|25
1613684770000|2021-02-18 21:46:10|712.01|708.01|712|708|712.05|708.05|711.87|707.87|26
1613684780000|2021-02-18 21:46:20|712.01|708.01|711.92|707.92|712.01|708.01|711.9|707.9|31
1613684790000|2021-02-18 21:46:30|711.91|707.91|711.83|707.83|711.95|707.95|711.71|707.71|26
1613684800000|2021-02-18 21:46:40|711.82|707.82|711.93|707.93|711.93|707.93|711.75|707.75|24
1613684810000|2021-02-18 21:46:50|711.96|707.96|712.03|708.03|712.1|708.1|711.95|707.95|15
1613684820000|2021-02-18 21:47:00|712.05|708.05|711.88|707.88|712.05|708.05|711.81|707.81|32
1613684830000|2021-02-18 21:47:10|711.92|707.92|711.97|707.97|711.99|707.99|711.87|707.87|27
1613684840000|2021-02-18 21:47:20|711.94|707.94|711.88|707.88|711.96|707.96|711.86|707.86|29
1613684850000|2021-02-18 21:47:30|711.89|707.89|711.97|707.97|711.99|707.99|711.89|707.89|21
1613684860000|2021-02-18 21:47:40|711.99|707.99|712.02|708.02|712.02|708.02|711.96|707.96|18
1613684870000|2021-02-18 21:47:50|712.01|708.01|712.29|708.29|712.33|708.33|711.98|707.98|28
1613684880000|2021-02-18 21:48:00|712.3|708.3|712.37|708.37|712.41|708.41|712.26|708.26|21
1613684890000|2021-02-18 21:48:10|712.38|708.38|712.56|708.56|712.56|708.56|712.38|708.38|5
1613684900000|2021-02-18 21:48:20|712.55|708.55|712.16|708.16|712.55|708.55|712.15|708.15|24
1613684910000|2021-02-18 21:48:30|712.17|708.17|712.07|708.07|712.18|708.18|712.07|708.07|15
1613684920000|2021-02-18 21:48:40|712.08|708.08|712.24|708.24|712.24|708.24|712.04|708.04|24
1613684930000|2021-02-18 21:48:50|712.21|708.21|712.37|708.37|712.38|708.38|712.19|708.19|23
1613684940000|2021-02-18 21:49:00|712.35|708.35|711.8|707.8|712.43|708.43|711.8|707.8|28
1613684950000|2021-02-18 21:49:10|711.78|707.78|711.91|707.91|711.91|707.91|711.72|707.72|24
1613684960000|2021-02-18 21:49:20|711.89|707.89|711.92|707.92|712.07|708.07|711.76|707.76|32
1613684970000|2021-02-18 21:49:30|711.91|707.91|711.83|707.83|711.92|707.92|711.73|707.73|28
1613684980000|2021-02-18 21:49:40|711.81|707.81|712.21|708.21|712.22|708.22|711.76|707.76|23
1613684990000|2021-02-18 21:49:50|712.22|708.22|712.2|708.2|712.23|708.23|712.18|708.18|19
1613685000000|2021-02-18 21:50:00|712.22|708.22|711.78|707.78|712.22|708.22|711.77|707.77|21
1613685010000|2021-02-18 21:50:10|711.79|707.79|711.81|707.81|711.81|707.81|711.75|707.75|13
1613685020000|2021-02-18 21:50:20|711.8|707.8|711.74|707.74|711.8|707.8|711.7|707.7|27
1613685030000|2021-02-18 21:50:30|711.7|707.7|711.32|707.32|711.71|707.71|711.3|707.3|27
1613685040000|2021-02-18 21:50:40|711.33|707.33|711.05|707.05|711.36|707.36|711.03|707.03|29
1613685050000|2021-02-18 21:50:50|711.04|707.04|710.99|706.99|711.06|707.06|710.95|706.95|21
1613685060000|2021-02-18 21:51:00|710.98|706.98|710.93|706.93|711.18|707.18|710.93|706.93|27
1613685070000|2021-02-18 21:51:10|710.92|706.92|710.73|706.73|711.29|707.29|710.73|706.73|22
1613685080000|2021-02-18 21:51:20|710.81|706.81|711.07|707.07|711.12|707.12|710.81|706.81|30
1613685090000|2021-02-18 21:51:30|711.08|707.08|711.25|707.25|711.25|707.25|710.96|706.96|22
1613685100000|2021-02-18 21:51:40|711.26|707.26|711.29|707.29|711.46|707.46|711.17|707.17|35
1613685110000|2021-02-18 21:51:50|711.32|707.32|711.4|707.4|711.4|707.4|711.17|707.17|29
1613685120000|2021-02-18 21:52:00|711.39|707.39|711.46|707.46|711.48|707.48|711.29|707.29|24
1613685130000|2021-02-18 21:52:10|711.47|707.47|711.86|707.86|711.86|707.86|711.47|707.47|31
1613685140000|2021-02-18 21:52:20|711.83|707.83|711.9|707.9|711.9|707.9|711.83|707.83|5
1613685150000|2021-02-18 21:52:30|711.91|707.91|711.83|707.83|712.12|708.12|711.73|707.73|28
1613685160000|2021-02-18 21:52:40|711.75|707.75|711.58|707.58|711.78|707.78|711.47|707.47|24
1613685170000|2021-02-18 21:52:50|711.57|707.57|711.94|707.94|712.05|708.05|711.55|707.55|31
1613685180000|2021-02-18 21:53:00|711.9|707.9|711.77|707.77|711.9|707.9|711.77|707.77|21
1613685190000|2021-02-18 21:53:10|711.76|707.76|711.69|707.69|711.76|707.76|711.68|707.68|25
1613685200000|2021-02-18 21:53:20|711.66|707.66|711.54|707.54|711.68|707.68|711.54|707.54|25
1613685210000|2021-02-18 21:53:30|711.55|707.55|711.49|707.49|711.55|707.55|711.46|707.46|19
1613685220000|2021-02-18 21:53:40|711.48|707.48|711.52|707.52|711.52|707.52|711.46|707.46|14
1613685230000|2021-02-18 21:53:50|711.48|707.48|711.47|707.47|711.48|707.48|711.45|707.45|16
1613685240000|2021-02-18 21:54:00|711.46|707.46|711.2|707.2|711.47|707.47|711.2|707.2|24
1613685250000|2021-02-18 21:54:10|711.3|707.3|711.27|707.27|711.36|707.36|711.2|707.2|21
1613685260000|2021-02-18 21:54:20|711.32|707.32|711.41|707.41|711.41|707.41|711.22|707.22|28
1613685270000|2021-02-18 21:54:30|711.45|707.45|711.2|707.2|711.54|707.54|711.19|707.19|24
1613685280000|2021-02-18 21:54:40|711.22|707.22|711.32|707.32|711.42|707.42|711.21|707.21|28
1613685290000|2021-02-18 21:54:50|711.29|707.29|711.22|707.22|711.32|707.32|711.22|707.22|8
1613685300000|2021-02-18 21:55:00|711.21|707.21|711.1|707.1|711.3|707.3|711.1|707.1|14
1613685310000|2021-02-18 21:55:10|711.08|707.08|711.02|707.02|711.09|707.09|711.01|707.01|18
1613685320000|2021-02-18 21:55:20|711.01|707.01|711.12|707.12|711.17|707.17|710.96|706.96|21
1613685330000|2021-02-18 21:55:30|711.1|707.1|710.97|706.97|711.17|707.17|710.96|706.96|27
1613685340000|2021-02-18 21:55:40|710.93|706.93|710.95|706.95|711.05|707.05|710.92|706.92|27
1613685350000|2021-02-18 21:55:50|710.96|706.96|710.9|706.9|711.01|707.01|710.83|706.83|23
1613685360000|2021-02-18 21:56:00|710.89|706.89|710.86|706.86|710.98|706.98|710.81|706.81|26
1613685370000|2021-02-18 21:56:10|710.87|706.87|710.86|706.86|711.08|707.08|710.82|706.82|26
1613685380000|2021-02-18 21:56:20|710.84|706.84|710.79|706.79|710.86|706.86|710.79|706.79|23
1613685390000|2021-02-18 21:56:30|710.81|706.81|710.78|706.78|710.83|706.83|710.75|706.75|21
1613685400000|2021-02-18 21:56:40|710.76|706.76|710.59|706.59|710.78|706.78|710.59|706.59|22
1613685410000|2021-02-18 21:56:50|710.58|706.58|710.62|706.62|710.62|706.62|710.41|706.41|18
1613685420000|2021-02-18 21:57:00|710.55|706.55|710.67|706.67|710.73|706.73|710.52|706.52|30
1613685430000|2021-02-18 21:57:10|710.8|706.8|710.94|706.94|711.02|707.02|710.8|706.8|27
1613685440000|2021-02-18 21:57:20|710.99|706.99|710.78|706.78|710.99|706.99|710.78|706.78|24
1613685450000|2021-02-18 21:57:30|710.79|706.79|710.57|706.57|710.85|706.85|710.57|706.57|28
1613685460000|2021-02-18 21:57:40|710.56|706.56|710.7|706.7|710.74|706.74|710.56|706.56|24
1613685470000|2021-02-18 21:57:50|710.67|706.67|710.85|706.85|710.96|706.96|710.66|706.66|23
1613685480000|2021-02-18 21:58:00|710.84|706.84|711.04|707.04|711.07|707.07|710.84|706.84|20
1613685490000|2021-02-18 21:58:10|711.01|707.01|711.42|707.42|711.42|707.42|711.01|707.01|26
1613685500000|2021-02-18 21:58:20|711.4|707.4|711.49|707.49|711.51|707.51|711.37|707.37|19
1613685510000|2021-02-18 21:58:30|711.52|707.52|711.51|707.51|711.54|707.54|711.46|707.46|24
1613685520000|2021-02-18 21:58:40|711.52|707.52|711.46|707.46|711.54|707.54|711.43|707.43|22
1613685530000|2021-02-18 21:58:50|711.45|707.45|711.47|707.47|711.5|707.5|711.42|707.42|20
1613685540000|2021-02-18 21:59:00|711.49|707.49|711.48|707.48|711.52|707.52|711.46|707.46|25
1613685550000|2021-02-18 21:59:10|711.46|707.46|711.5|707.5|711.53|707.53|711.46|707.46|15
1613685560000|2021-02-18 21:59:20|711.51|707.51|711.51|707.51|711.53|707.53|711.48|707.48|20
1613685570000|2021-02-18 21:59:30|711.49|707.49|711.47|707.47|711.5|707.5|711.46|707.46|14
1613685580000|2021-02-18 21:59:40|711.46|707.46|711.58|707.58|711.58|707.58|711.45|707.45|21
1613685590000|2021-02-18 21:59:50|711.57|707.57|711.56|707.56|711.57|707.57|711.54|707.54|21
1613685600000|2021-02-18 22:00:00|711.57|707.57|711.75|707.75|711.75|707.75|711.56|707.56|17
1613685610000|2021-02-18 22:00:10|711.76|707.76|711.72|707.72|711.76|707.76|711.72|707.72|8
1613685620000|2021-02-18 22:00:20|711.7|707.7|712.09|708.09|712.09|708.09|711.69|707.69|15
1613685630000|2021-02-18 22:00:30|712.04|708.04|712.04|708.04|712.1|708.1|712.03|708.03|11
1613685640000|2021-02-18 22:00:40|712.05|708.05|711.85|707.85|712.05|708.05|711.85|707.85|23
1613685650000|2021-02-18 22:00:50|711.88|707.88|711.6|707.6|711.9|707.9|711.54|707.54|21
1613685660000|2021-02-18 22:01:00|711.58|707.58|711.96|707.96|711.96|707.96|711.57|707.57|28
1613685670000|2021-02-18 22:01:10|711.95|707.95|712.04|708.04|712.04|708.04|711.95|707.95|6
1613685680000|2021-02-18 22:01:20|712.03|708.03|712.09|708.09|712.1|708.1|712.03|708.03|9
1613685690000|2021-02-18 22:01:30|712.1|708.1|712.2|708.2|712.2|708.2|712.1|708.1|7
1613685700000|2021-02-18 22:01:40|712.26|708.26|712.66|708.66|712.67|708.67|712.24|708.24|20
1613685710000|2021-02-18 22:01:50|712.67|708.67|712.76|708.76|712.77|708.77|712.67|708.67|9
1613685720000|2021-02-18 22:02:00|712.81|708.81|713.11|709.11|713.11|709.11|712.78|708.78|12
1613685730000|2021-02-18 22:02:10|713.1|709.1|713.13|709.13|713.13|709.13|713.08|709.08|14
1613685740000|2021-02-18 22:02:20|713.14|709.14|713.17|709.17|713.17|709.17|713.13|709.13|8
1613685750000|2021-02-18 22:02:30|713.18|709.18|713.17|709.17|713.18|709.18|713.17|709.17|2
1613685760000|2021-02-18 22:02:40|713.18|709.18|713.02|709.02|713.18|709.18|713.01|709.01|15
1613685770000|2021-02-18 22:02:50|713.03|709.03|713|709|713.11|709.11|712.97|708.97|23
1613685780000|2021-02-18 22:03:00|712.97|708.97|712.91|708.91|713.03|709.03|712.91|708.91|20
1613685790000|2021-02-18 22:03:10|712.92|708.92|712.89|708.89|712.96|708.96|712.89|708.89|22
1613685800000|2021-02-18 22:03:20|712.9|708.9|712.88|708.88|712.91|708.91|712.86|708.86|13
1613685810000|2021-02-18 22:03:30|712.87|708.87|712.47|708.47|712.9|708.9|712.45|708.45|27
1613685820000|2021-02-18 22:03:40|712.33|708.33|712.36|708.36|712.5|708.5|712.33|708.33|27
1613685830000|2021-02-18 22:03:50|712.4|708.4|712.44|708.44|712.44|708.44|712.38|708.38|17
1613685840000|2021-02-18 22:04:00|712.43|708.43|712.36|708.36|712.45|708.45|712.31|708.31|26
1613685850000|2021-02-18 22:04:10|712.33|708.33|712.35|708.35|712.36|708.36|712.26|708.26|23
1613685860000|2021-02-18 22:04:20|712.34|708.34|712.24|708.24|712.39|708.39|712.23|708.23|24
1613685870000|2021-02-18 22:04:30|712.2|708.2|712.14|708.14|712.2|708.2|712.14|708.14|16
1613685880000|2021-02-18 22:04:40|712.15|708.15|712.16|708.16|712.16|708.16|712.14|708.14|3
1613685890000|2021-02-18 22:04:50|712.18|708.18|712.19|708.19|712.2|708.2|712.18|708.18|11
1613685900000|2021-02-18 22:05:00|712.18|708.18|712.59|708.59|712.59|708.59|712.17|708.17|20
1613685910000|2021-02-18 22:05:10|712.6|708.6|712.81|708.81|712.82|708.82|712.6|708.6|14
1613685920000|2021-02-18 22:05:20|712.8|708.8|712.86|708.86|712.92|708.92|712.72|708.72|18
1613685930000|2021-02-18 22:05:30|712.82|708.82|712.63|708.63|712.83|708.83|712.61|708.61|23
1613685940000|2021-02-18 22:05:40|712.62|708.62|712.61|708.61|712.64|708.64|712.58|708.58|25
1613685950000|2021-02-18 22:05:50|712.62|708.62|712.64|708.64|712.65|708.65|712.6|708.6|19
1613685960000|2021-02-18 22:06:00|712.65|708.65|712.72|708.72|712.77|708.77|712.65|708.65|21
1613685970000|2021-02-18 22:06:10|712.74|708.74|712.77|708.77|712.8|708.8|712.74|708.74|13
1613685980000|2021-02-18 22:06:20|712.76|708.76|712.47|708.47|712.76|708.76|712.45|708.45|19
1613685990000|2021-02-18 22:06:30|712.45|708.45|712.21|708.21|712.45|708.45|712.17|708.17|17
1613686000000|2021-02-18 22:06:40|712.2|708.2|712.02|708.02|712.21|708.21|712.02|708.02|19
1613686010000|2021-02-18 22:06:50|712.03|708.03|711.92|707.92|712.04|708.04|711.92|707.92|18
1613686020000|2021-02-18 22:07:00|711.91|707.91|711.66|707.66|711.92|707.92|711.66|707.66|18
1613686030000|2021-02-18 22:07:10|711.65|707.65|711.61|707.61|711.67|707.67|711.58|707.58|19
1613686040000|2021-02-18 22:07:20|711.59|707.59|711.56|707.56|711.61|707.61|711.43|707.43|23
1613686050000|2021-02-18 22:07:30|711.58|707.58|711.7|707.7|711.76|707.76|711.56|707.56|25
1613686060000|2021-02-18 22:07:40|711.69|707.69|711.7|707.7|711.7|707.7|711.65|707.65|19
1613686070000|2021-02-18 22:07:50|711.64|707.64|711.61|707.61|711.65|707.65|711.61|707.61|14
1613686080000|2021-02-18 22:08:00|711.6|707.6|711.72|707.72|711.74|707.74|711.6|707.6|23
1613686090000|2021-02-18 22:08:10|711.75|707.75|711.78|707.78|711.92|707.92|711.72|707.72|28
1613686100000|2021-02-18 22:08:20|711.81|707.81|711.71|707.71|711.81|707.81|711.7|707.7|24
1613686110000|2021-02-18 22:08:30|711.72|707.72|711.78|707.78|711.9|707.9|711.69|707.69|19
1613686120000|2021-02-18 22:08:40|711.77|707.77|711.37|707.37|711.78|707.78|711.37|707.37|30
1613686130000|2021-02-18 22:08:50|711.33|707.33|711.55|707.55|711.57|707.57|711.33|707.33|26
1613686140000|2021-02-18 22:09:00|711.52|707.52|711.61|707.61|711.63|707.63|711.52|707.52|25
1613686150000|2021-02-18 22:09:10|711.62|707.62|711.64|707.64|711.64|707.64|711.59|707.59|20
1613686160000|2021-02-18 22:09:20|711.65|707.65|711.66|707.66|711.66|707.66|711.65|707.65|10
1613686170000|2021-02-18 22:09:30|711.72|707.72|711.81|707.81|711.82|707.82|711.72|707.72|9
1613686180000|2021-02-18 22:09:40|711.82|707.82|712.11|708.11|712.22|708.22|711.79|707.79|19
1613686190000|2021-02-18 22:09:50|712.1|708.1|712.11|708.11|712.16|708.16|712.04|708.04|23
1613686200000|2021-02-18 22:10:00|712.08|708.08|712.1|708.1|712.13|708.13|712.08|708.08|19
1613686210000|2021-02-18 22:10:10|712.09|708.09|712.1|708.1|712.16|708.16|712.09|708.09|15
1613686220000|2021-02-18 22:10:20|712.15|708.15|712.11|708.11|712.16|708.16|712.1|708.1|18
1613686230000|2021-02-18 22:10:30|712.12|708.12|712.44|708.44|712.44|708.44|712.12|708.12|26
1613686240000|2021-02-18 22:10:40|712.42|708.42|712.38|708.38|712.5|708.5|712.34|708.34|23
1613686250000|2021-02-18 22:10:50|712.39|708.39|712.57|708.57|712.57|708.57|712.39|708.39|12
1613686260000|2021-02-18 22:11:00|712.54|708.54|712.55|708.55|712.55|708.55|712.46|708.46|14
1613686270000|2021-02-18 22:11:10|712.53|708.53|712.49|708.49|712.55|708.55|712.46|708.46|25
1613686280000|2021-02-18 22:11:20|712.48|708.48|712.48|708.48|712.54|708.54|712.47|708.47|8
1613686290000|2021-02-18 22:11:30|712.47|708.47|712.45|708.45|712.54|708.54|712.45|708.45|12
1613686300000|2021-02-18 22:11:40|712.46|708.46|712.32|708.32|712.47|708.47|712.31|708.31|21
1613686310000|2021-02-18 22:11:50|712.31|708.31|712.32|708.32|712.34|708.34|712.3|708.3|10
1613686320000|2021-02-18 22:12:00|712.36|708.36|712.41|708.41|712.44|708.44|712.35|708.35|16
1613686330000|2021-02-18 22:12:10|712.42|708.42|712.39|708.39|712.44|708.44|712.39|708.39|15
1613686340000|2021-02-18 22:12:20|712.42|708.42|712.47|708.47|712.47|708.47|712.41|708.41|23
1613686350000|2021-02-18 22:12:30|712.45|708.45|712.49|708.49|712.49|708.49|712.45|708.45|7
1613686360000|2021-02-18 22:12:40|712.52|708.52|712.5|708.5|712.54|708.54|712.5|708.5|10
1613686370000|2021-02-18 22:12:50|712.52|708.52|712.46|708.46|712.53|708.53|712.46|708.46|15
1613686380000|2021-02-18 22:13:00|712.48|708.48|712.27|708.27|712.48|708.48|712.27|708.27|20
1613686390000|2021-02-18 22:13:10|712.28|708.28|712.28|708.28|712.3|708.3|712.27|708.27|14
1613686400000|2021-02-18 22:13:20|712.29|708.29|712.28|708.28|712.33|708.33|712.27|708.27|11
1613686410000|2021-02-18 22:13:30|712.29|708.29|712.25|708.25|712.29|708.29|712.25|708.25|8
1613686420000|2021-02-18 22:13:40|712.23|708.23|711.99|707.99|712.23|708.23|711.99|707.99|26
1613686430000|2021-02-18 22:13:50|712|708|711.95|707.95|712|708|711.92|707.92|20
1613686440000|2021-02-18 22:14:00|711.97|707.97|711.67|707.67|711.97|707.97|711.66|707.66|29
1613686450000|2021-02-18 22:14:10|711.66|707.66|711.74|707.74|711.79|707.79|711.66|707.66|17
1613686460000|2021-02-18 22:14:20|711.78|707.78|711.71|707.71|711.79|707.79|711.7|707.7|22
1613686470000|2021-02-18 22:14:30|711.72|707.72|711.68|707.68|711.77|707.77|711.67|707.67|28
1613686480000|2021-02-18 22:14:40|711.66|707.66|711.63|707.63|711.72|707.72|711.62|707.62|37
1613686490000|2021-02-18 22:14:50|711.71|707.71|711.64|707.64|711.73|707.73|711.6|707.6|34
1613686500000|2021-02-18 22:15:00|711.75|707.75|711.48|707.48|711.79|707.79|711.44|707.44|24
1613686510000|2021-02-18 22:15:10|711.47|707.47|711.49|707.49|711.5|707.5|711.44|707.44|24
1613686520000|2021-02-18 22:15:20|711.5|707.5|711.55|707.55|711.55|707.55|711.5|707.5|18
1613686530000|2021-02-18 22:15:30|711.54|707.54|711.58|707.58|711.59|707.59|711.52|707.52|18
1613686540000|2021-02-18 22:15:40|711.59|707.59|711.8|707.8|711.8|707.8|711.57|707.57|16
1613686550000|2021-02-18 22:15:50|711.81|707.81|711.81|707.81|711.82|707.82|711.73|707.73|16
1613686560000|2021-02-18 22:16:00|711.82|707.82|711.92|707.92|711.92|707.92|711.81|707.81|17
1613686570000|2021-02-18 22:16:10|711.91|707.91|711.97|707.97|712.13|708.13|711.91|707.91|32
1613686580000|2021-02-18 22:16:20|711.95|707.95|711.9|707.9|712.09|708.09|711.9|707.9|29
1613686590000|2021-02-18 22:16:30|711.91|707.91|711.9|707.9|711.92|707.92|711.85|707.85|21
1613686600000|2021-02-18 22:16:40|711.86|707.86|711.87|707.87|711.91|707.91|711.86|707.86|14
1613686610000|2021-02-18 22:16:50|711.9|707.9|711.9|707.9|711.91|707.91|711.86|707.86|10
1613686620000|2021-02-18 22:17:00|711.88|707.88|711.8|707.8|711.88|707.88|711.8|707.8|15
1613686630000|2021-02-18 22:17:10|711.81|707.81|711.79|707.79|711.82|707.82|711.78|707.78|18
1613686640000|2021-02-18 22:17:20|711.82|707.82|711.58|707.58|711.82|707.82|711.56|707.56|23
1613686650000|2021-02-18 22:17:30|711.56|707.56|711.32|707.32|711.58|707.58|711.21|707.21|34
1613686660000|2021-02-18 22:17:40|711.31|707.31|711.34|707.34|711.34|707.34|711.26|707.26|16
1613686670000|2021-02-18 22:17:50|711.36|707.36|711.14|707.14|711.36|707.36|711.11|707.11|19
1613686680000|2021-02-18 22:18:00|711.13|707.13|711.01|707.01|711.17|707.17|711.01|707.01|15
1613686690000|2021-02-18 22:18:10|710.96|706.96|710.81|706.81|710.97|706.97|710.8|706.8|24
1613686700000|2021-02-18 22:18:20|710.8|706.8|710.7|706.7|710.8|706.8|710.69|706.69|20
1613686710000|2021-02-18 22:18:30|710.66|706.66|710.7|706.7|710.7|706.7|710.62|706.62|19
1613686720000|2021-02-18 22:18:40|710.69|706.69|710.22|706.22|710.69|706.69|710.1|706.1|27
1613686730000|2021-02-18 22:18:50|710.21|706.21|710.22|706.22|710.22|706.22|710.1|706.1|24
1613686740000|2021-02-18 22:19:00|710.21|706.21|710.29|706.29|710.29|706.29|710.17|706.17|27
1613686750000|2021-02-18 22:19:10|710.3|706.3|710.34|706.34|710.4|706.4|710.3|706.3|16
1613686760000|2021-02-18 22:19:20|710.39|706.39|710.38|706.38|710.43|706.43|710.37|706.37|23
1613686770000|2021-02-18 22:19:30|710.34|706.34|710.36|706.36|710.38|706.38|710.3|706.3|21
1613686780000|2021-02-18 22:19:40|710.37|706.37|710.26|706.26|710.38|706.38|710.23|706.23|25
1613686790000|2021-02-18 22:19:50|710.35|706.35|710.28|706.28|710.42|706.42|710.28|706.28|30
1613686800000|2021-02-18 22:20:00|710.08|706.08|709.97|705.97|710.2|706.2|709.94|705.94|26
1613686810000|2021-02-18 22:20:10|709.98|705.98|709.85|705.85|709.98|705.98|709.77|705.77|24
1613686820000|2021-02-18 22:20:20|709.9|705.9|709.84|705.84|709.9|705.9|709.76|705.76|28
1613686830000|2021-02-18 22:20:30|709.87|705.87|709.89|705.89|709.96|705.96|709.87|705.87|16
1613686840000|2021-02-18 22:20:40|709.92|705.92|709.93|705.93|709.94|705.94|709.89|705.89|14
1613686850000|2021-02-18 22:20:50|709.9|705.9|709.92|705.92|709.92|705.92|709.9|705.9|5
1613686860000|2021-02-18 22:21:00|709.9|705.9|709.91|705.91|709.95|705.95|709.88|705.88|13
1613686870000|2021-02-18 22:21:10|709.89|705.89|709.84|705.84|709.89|705.89|709.81|705.81|12
1613686880000|2021-02-18 22:21:20|709.86|705.86|709.87|705.87|709.92|705.92|709.84|705.84|18
1613686890000|2021-02-18 22:21:30|709.91|705.91|709.97|705.97|709.97|705.97|709.88|705.88|17
1613686900000|2021-02-18 22:21:40|709.96|705.96|709.92|705.92|709.97|705.97|709.88|705.88|18
1613686910000|2021-02-18 22:21:50|709.93|705.93|709.94|705.94|709.95|705.95|709.9|705.9|21
1613686920000|2021-02-18 22:22:00|709.95|705.95|709.93|705.93|710|706|709.92|705.92|25
1613686930000|2021-02-18 22:22:10|709.94|705.94|709.92|705.92|710.01|706.01|709.92|705.92|26
1613686940000|2021-02-18 22:22:20|709.94|705.94|710|706|710.01|706.01|709.9|705.9|17
1613686950000|2021-02-18 22:22:30|709.93|705.93|709.95|705.95|710|706|709.92|705.92|19
1613686960000|2021-02-18 22:22:40|709.94|705.94|709.95|705.95|709.95|705.95|709.93|705.93|10
1613686970000|2021-02-18 22:22:50|709.96|705.96|709.94|705.94|709.96|705.96|709.94|705.94|11
1613686980000|2021-02-18 22:23:00|709.93|705.93|709.93|705.93|709.93|705.93|709.91|705.91|11
1613686990000|2021-02-18 22:23:10|709.92|705.92|709.91|705.91|709.93|705.93|709.9|705.9|13
1613687000000|2021-02-18 22:23:20|709.92|705.92|709.88|705.88|709.96|705.96|709.88|705.88|13
1613687010000|2021-02-18 22:23:30|709.89|705.89|709.81|705.81|709.89|705.89|709.81|705.81|7
1613687020000|2021-02-18 22:23:40|709.8|705.8|709.67|705.67|709.81|705.81|709.67|705.67|12
1613687030000|2021-02-18 22:23:50|709.66|705.66|709.59|705.59|709.69|705.69|709.59|705.59|11
1613687040000|2021-02-18 22:24:00|709.58|705.58|709.4|705.4|709.58|705.58|709.38|705.38|6
1613687050000|2021-02-18 22:24:10|709.38|705.38|709.25|705.25|709.39|705.39|709.23|705.23|18
1613687060000|2021-02-18 22:24:20|709.24|705.24|709.24|705.24|709.49|705.49|709.24|705.24|5
1613687070000|2021-02-18 22:24:30|709.22|705.22|709.22|705.22|709.22|705.22|709.22|705.22|1
1613687080000|2021-02-18 22:24:40|709.23|705.23|709.23|705.23|709.23|705.23|709.22|705.22|3
1613687090000|2021-02-18 22:24:50|709.19|705.19|708.74|704.74|709.19|705.19|708.74|704.74|12
1613687100000|2021-02-18 22:25:00|708.85|704.85|708.32|704.32|708.89|704.89|708|704|30
1613687110000|2021-02-18 22:25:10|708.45|704.45|708.1|704.1|708.45|704.45|708.03|704.03|21
1613687120000|2021-02-18 22:25:20|708.12|704.12|708.11|704.11|708.36|704.36|708.11|704.11|10
1613687130000|2021-02-18 22:25:30|708.09|704.09|707.79|703.79|708.12|704.12|707.79|703.79|12
1613687140000|2021-02-18 22:25:40|707.84|703.84|708.05|704.05|708.05|704.05|707.79|703.79|15
1613687150000|2021-02-18 22:25:50|708.12|704.12|707.84|703.84|708.18|704.18|707.81|703.81|25
1613687160000|2021-02-18 22:26:00|708.12|704.12|708.15|704.15|708.24|704.24|708.12|704.12|27
1613687170000|2021-02-18 22:26:10|708.2|704.2|708.26|704.26|708.3|704.3|708.17|704.17|24
1613687180000|2021-02-18 22:26:20|708.3|704.3|708.31|704.31|708.31|704.31|708.21|704.21|24
1613687190000|2021-02-18 22:26:30|708.3|704.3|708.3|704.3|708.43|704.43|707.97|703.97|15
1613687200000|2021-02-18 22:26:40|708.29|704.29|708.63|704.63|708.63|704.63|708.29|704.29|9
1613687210000|2021-02-18 22:26:50|708.64|704.64|708.65|704.65|708.66|704.66|708.63|704.63|15
1613687220000|2021-02-18 22:27:00|708.66|704.66|708.68|704.68|708.69|704.69|708.59|704.59|25
1613687230000|2021-02-18 22:27:10|708.61|704.61|708.63|704.63|708.69|704.69|708.61|704.61|15
1613687240000|2021-02-18 22:27:20|708.62|704.62|708.62|704.62|708.64|704.64|708.54|704.54|12
1613687250000|2021-02-18 22:27:30|708.63|704.63|708.64|704.64|708.65|704.65|708.55|704.55|15
1613687260000|2021-02-18 22:27:40|708.65|704.65|708.73|704.73|708.79|704.79|708.6|704.6|14
1613687270000|2021-02-18 22:27:50|708.79|704.79|708.93|704.93|708.93|704.93|708.78|704.78|9
1613687280000|2021-02-18 22:28:00|708.95|704.95|708.98|704.98|709|705|708.89|704.89|18
1613687290000|2021-02-18 22:28:10|708.97|704.97|709|705|709.02|705.02|708.97|704.97|23
1613687300000|2021-02-18 22:28:20|709.03|705.03|709.03|705.03|709.03|705.03|709.01|705.01|11
1613687310000|2021-02-18 22:28:30|709.02|705.02|709.04|705.04|709.04|705.04|709.02|705.02|9
1613687320000|2021-02-18 22:28:40|709.03|705.03|709.02|705.02|709.04|705.04|708.97|704.97|17
1613687330000|2021-02-18 22:28:50|709.03|705.03|709.06|705.06|709.1|705.1|708.99|704.99|17
1613687340000|2021-02-18 22:29:00|709.07|705.07|708.96|704.96|709.1|705.1|708.96|704.96|17
1613687350000|2021-02-18 22:29:10|709.03|705.03|708.92|704.92|709.03|705.03|708.89|704.89|22
1613687360000|2021-02-18 22:29:20|708.99|704.99|709|705|709.02|705.02|708.91|704.91|15
1613687370000|2021-02-18 22:29:30|708.93|704.93|708.99|704.99|709.03|705.03|708.93|704.93|13
1613687380000|2021-02-18 22:29:40|709|705|709.04|705.04|709.04|705.04|709|705|20
1613687390000|2021-02-18 22:29:50|709.03|705.03|709.02|705.02|709.05|705.05|709.01|705.01|10
1613687400000|2021-02-18 22:30:00|708.99|704.99|709.02|705.02|709.04|705.04|708.99|704.99|15
1613687410000|2021-02-18 22:30:10|709.03|705.03|709.05|705.05|709.05|705.05|709.02|705.02|12
1613687420000|2021-02-18 22:30:20|709|705|709.07|705.07|709.1|705.1|708.95|704.95|24
1613687430000|2021-02-18 22:30:30|709.01|705.01|708.99|704.99|709.03|705.03|708.95|704.95|20
1613687440000|2021-02-18 22:30:40|709|705|709|705|709|705|708.89|704.89|19
1613687450000|2021-02-18 22:30:50|708.95|704.95|709|705|709.03|705.03|708.95|704.95|10
1613687460000|2021-02-18 22:31:00|709.03|705.03|708.89|704.89|709.03|705.03|708.89|704.89|14
1613687470000|2021-02-18 22:31:10|708.92|704.92|708.9|704.9|708.93|704.93|708.88|704.88|9
1613687480000|2021-02-18 22:31:20|708.96|704.96|708.82|704.82|708.96|704.96|708.82|704.82|22
1613687490000|2021-02-18 22:31:30|708.74|704.74|708.6|704.6|708.79|704.79|708.6|704.6|15
1613687500000|2021-02-18 22:31:40|708.69|704.69|708.74|704.74|708.74|704.74|708.6|704.6|18
1613687510000|2021-02-18 22:31:50|708.75|704.75|708.6|704.6|708.84|704.84|708.56|704.56|22
1613687520000|2021-02-18 22:32:00|708.61|704.61|708.58|704.58|708.61|704.61|708.52|704.52|24
1613687530000|2021-02-18 22:32:10|708.54|704.54|708.52|704.52|708.76|704.76|708.52|704.52|15
1613687540000|2021-02-18 22:32:20|708.53|704.53|708.51|704.51|708.54|704.54|708.49|704.49|15
1613687550000|2021-02-18 22:32:30|708.5|704.5|708.5|704.5|708.51|704.51|708.49|704.49|7
1613687560000|2021-02-18 22:32:40|708.54|704.54|708.13|704.13|708.54|704.54|708.12|704.12|15
1613687570000|2021-02-18 22:32:50|708.19|704.19|707.98|703.98|708.2|704.2|707.94|703.94|24
1613687580000|2021-02-18 22:33:00|708.02|704.02|707.78|703.78|708.02|704.02|707.78|703.78|25
1613687590000|2021-02-18 22:33:10|707.84|703.84|707.81|703.81|707.9|703.9|707.76|703.76|20
1613687600000|2021-02-18 22:33:20|707.8|703.8|707.8|703.8|707.81|703.81|707.79|703.79|9
1613687610000|2021-02-18 22:33:30|707.81|703.81|707.54|703.54|707.82|703.82|707.53|703.53|8
1613687620000|2021-02-18 22:33:40|707.55|703.55|707.54|703.54|707.55|703.55|707.53|703.53|10
1613687630000|2021-02-18 22:33:50|707.55|703.55|707.56|703.56|707.58|703.58|707.54|703.54|4
1613687640000|2021-02-18 22:34:00|707.57|703.57|707.59|703.59|707.59|703.59|707.56|703.56|9
1613687650000|2021-02-18 22:34:10|707.57|703.57|707.71|703.71|707.72|703.72|707.57|703.57|10
1613687660000|2021-02-18 22:34:20|707.7|703.7|707.69|703.69|707.76|703.76|707.69|703.69|16
1613687670000|2021-02-18 22:34:30|707.65|703.65|707.67|703.67|707.68|703.68|707.64|703.64|12
1613687680000|2021-02-18 22:34:40|707.68|703.68|707.66|703.66|707.68|703.68|707.66|703.66|3
1613687690000|2021-02-18 22:34:50|707.67|703.67|707.66|703.66|707.67|703.67|707.66|703.66|2
1613687700000|2021-02-18 22:35:00|707.65|703.65|707.65|703.65|707.67|703.67|707.64|703.64|8
1613687710000|2021-02-18 22:35:10|707.64|703.64|707.64|703.64|707.65|703.65|707.64|703.64|9
1613687720000|2021-02-18 22:35:20|707.67|703.67|707.64|703.64|707.67|703.67|707.64|703.64|3
1613687730000|2021-02-18 22:35:30|707.65|703.65|707.68|703.68|707.68|703.68|707.65|703.65|5
1613687740000|2021-02-18 22:35:40|707.67|703.67|707.67|703.67|707.67|703.67|707.67|703.67|1
1613687750000|2021-02-18 22:35:50|707.68|703.68|707.65|703.65|707.68|703.68|707.65|703.65|12
1613687760000|2021-02-18 22:36:00|707.66|703.66|707.5|703.5|707.66|703.66|707.44|703.44|14
1613687770000|2021-02-18 22:36:10|707.45|703.45|707.43|703.43|707.46|703.46|707.42|703.42|7
1613687780000|2021-02-18 22:36:20|707.42|703.42|707.46|703.46|707.46|703.46|707.4|703.4|16
1613687790000|2021-02-18 22:36:30|707.43|703.43|707.37|703.37|707.43|703.43|707.37|703.37|5
1613687800000|2021-02-18 22:36:40|707.42|703.42|707.42|703.42|707.45|703.45|707.38|703.38|12
1613687810000|2021-02-18 22:36:50|707.43|703.43|707.42|703.42|707.43|703.43|707.39|703.39|4
1613687820000|2021-02-18 22:37:00|707.43|703.43|707.62|703.62|707.63|703.63|707.43|703.43|12
1613687830000|2021-02-18 22:37:10|707.61|703.61|707.66|703.66|707.68|703.68|707.57|703.57|23
1613687840000|2021-02-18 22:37:20|707.67|703.67|707.7|703.7|707.7|703.7|707.65|703.65|9
1613687850000|2021-02-18 22:37:30|707.69|703.69|707.58|703.58|707.7|703.7|707.58|703.58|11
1613687860000|2021-02-18 22:37:40|707.61|703.61|707.42|703.42|707.61|703.61|707.42|703.42|7
1613687870000|2021-02-18 22:37:50|707.41|703.41|707.41|703.41|707.41|703.41|707.4|703.4|3
1613687880000|2021-02-18 22:38:00|707.4|703.4|707.36|703.36|707.44|703.44|707.36|703.36|4
1613687890000|2021-02-18 22:38:10|707.35|703.35|707.33|703.33|707.37|703.37|707.33|703.33|4
1613687900000|2021-02-18 22:38:20|707.3|703.3|707.27|703.27|707.31|703.31|707.27|703.27|8
1613687910000|2021-02-18 22:38:30|707.28|703.28|707.27|703.27|707.28|703.28|707.27|703.27|12
1613687920000|2021-02-18 22:38:40|707.26|703.26|707.19|703.19|707.27|703.27|707.17|703.17|13
1613687930000|2021-02-18 22:38:50|707.15|703.15|707.15|703.15|707.16|703.16|707.15|703.15|3
1613687940000|2021-02-18 22:39:00|707.16|703.16|707.13|703.13|707.16|703.16|707.09|703.09|5
1613687950000|2021-02-18 22:39:10|707.12|703.12|707.09|703.09|707.2|703.2|707.09|703.09|12
1613687960000|2021-02-18 22:39:20|707.08|703.08|706.8|702.8|707.08|703.08|706.79|702.79|19
1613687970000|2021-02-18 22:39:30|706.82|702.82|706.81|702.81|706.86|702.86|706.78|702.78|18
1613687980000|2021-02-18 22:39:40|706.77|702.77|706.49|702.49|706.77|702.77|706.49|702.49|21
1613687990000|2021-02-18 22:39:50|706.44|702.44|706.21|702.21|706.52|702.52|706.15|702.15|15
1613688000000|2021-02-18 22:40:00|706.2|702.2|706.11|702.11|706.2|702.2|705.79|701.79|16
1613688010000|2021-02-18 22:40:10|706.12|702.12|706.12|702.12|706.2|702.2|706.1|702.1|18
1613688020000|2021-02-18 22:40:20|706.1|702.1|705.76|701.76|706.13|702.13|705.75|701.75|15
1613688030000|2021-02-18 22:40:30|705.75|701.75|705.69|701.69|705.76|701.76|705.68|701.68|12
1613688040000|2021-02-18 22:40:40|705.73|701.73|705.76|701.76|705.79|701.79|705.68|701.68|21
1613688050000|2021-02-18 22:40:50|705.75|701.75|705.71|701.71|705.76|701.76|705.67|701.67|23
1613688060000|2021-02-18 22:41:00|705.67|701.67|705.48|701.48|705.67|701.67|705.41|701.41|17
1613688070000|2021-02-18 22:41:10|705.4|701.4|705.42|701.42|705.47|701.47|705.35|701.35|12
1613688080000|2021-02-18 22:41:20|705.37|701.37|705.18|701.18|705.37|701.37|705.18|701.18|9
1613688090000|2021-02-18 22:41:30|705.19|701.19|705.04|701.04|705.2|701.2|705.03|701.03|20
1613688100000|2021-02-18 22:41:40|705.02|701.02|705.03|701.03|705.05|701.05|705.02|701.02|10
1613688110000|2021-02-18 22:41:50|705.04|701.04|705.01|701.01|705.04|701.04|705.01|701.01|4
1613688120000|2021-02-18 22:42:00|704.99|700.99|705.01|701.01|705.03|701.03|704.98|700.98|5
1613688140000|2021-02-18 22:42:20|705|701|705|701|705.03|701.03|704.95|700.95|9
1613688150000|2021-02-18 22:42:30|704.93|700.93|704.81|700.81|704.99|700.99|704.81|700.81|17
1613688160000|2021-02-18 22:42:40|704.84|700.84|704.92|700.92|704.92|700.92|704.84|700.84|7
1613688170000|2021-02-18 22:42:50|704.89|700.89|704.89|700.89|704.94|700.94|704.89|700.89|9
1613688180000|2021-02-18 22:43:00|704.81|700.81|704.83|700.83|704.83|700.83|704.81|700.81|2
1613688190000|2021-02-18 22:43:10|704.84|700.84|704.92|700.92|704.93|700.93|704.82|700.82|9
1613688200000|2021-02-18 22:43:20|704.94|700.94|705.24|701.24|705.31|701.31|704.94|700.94|20
1613688210000|2021-02-18 22:43:30|705.22|701.22|705.22|701.22|705.24|701.24|705.2|701.2|13
1613688220000|2021-02-18 22:43:40|705.24|701.24|705.24|701.24|705.26|701.26|705.24|701.24|6
1613688230000|2021-02-18 22:43:50|705.25|701.25|705.32|701.32|705.32|701.32|705.24|701.24|14
1613688240000|2021-02-18 22:44:00|705.3|701.3|705.27|701.27|705.32|701.32|705.24|701.24|22
1613688250000|2021-02-18 22:44:10|705.24|701.24|705.15|701.15|705.26|701.26|705.12|701.12|19
1613688260000|2021-02-18 22:44:20|705.17|701.17|705.2|701.2|705.23|701.23|705.16|701.16|18
1613688270000|2021-02-18 22:44:30|705.21|701.21|705.27|701.27|705.32|701.32|705.21|701.21|19
1613688280000|2021-02-18 22:44:40|705.25|701.25|705.33|701.33|705.33|701.33|705.24|701.24|13
1613688290000|2021-02-18 22:44:50|705.32|701.32|705.32|701.32|705.33|701.33|705.31|701.31|11
1613688300000|2021-02-18 22:45:00|705.33|701.33|705.45|701.45|705.47|701.47|705.32|701.32|14
1613688310000|2021-02-18 22:45:10|705.44|701.44|705.54|701.54|705.55|701.55|705.44|701.44|15
1613688320000|2021-02-18 22:45:20|705.58|701.58|705.62|701.62|705.63|701.63|705.58|701.58|8
1613688330000|2021-02-18 22:45:30|705.63|701.63|705.59|701.59|705.63|701.63|705.59|701.59|9
1613688340000|2021-02-18 22:45:40|705.61|701.61|705.61|701.61|705.61|701.61|705.6|701.6|3
1613688350000|2021-02-18 22:45:50|705.62|701.62|705.56|701.56|705.62|701.62|705.56|701.56|9
1613688360000|2021-02-18 22:46:00|705.55|701.55|705.55|701.55|705.56|701.56|705.55|701.55|3
1613688370000|2021-02-18 22:46:10|705.51|701.51|705.36|701.36|705.51|701.51|705.33|701.33|21
1613688380000|2021-02-18 22:46:20|705.35|701.35|705.36|701.36|705.36|701.36|705.33|701.33|13
1613688390000|2021-02-18 22:46:30|705.34|701.34|705.33|701.33|705.35|701.35|705.28|701.28|14
1613688400000|2021-02-18 22:46:40|705.32|701.32|705.41|701.41|705.41|701.41|705.28|701.28|21
1613688410000|2021-02-18 22:46:50|705.48|701.48|705.54|701.54|705.57|701.57|705.46|701.46|21
1613688420000|2021-02-18 22:47:00|705.65|701.65|705.72|701.72|705.73|701.73|705.65|701.65|12
1613688430000|2021-02-18 22:47:10|705.71|701.71|705.73|701.73|705.73|701.73|705.69|701.69|12
1613688440000|2021-02-18 22:47:20|705.72|701.72|705.76|701.76|705.77|701.77|705.72|701.72|16
1613688460000|2021-02-18 22:47:40|705.77|701.77|705.77|701.77|705.81|701.81|705.77|701.77|6
1613688470000|2021-02-18 22:47:50|705.82|701.82|705.85|701.85|705.85|701.85|705.81|701.81|15
1613688480000|2021-02-18 22:48:00|705.84|701.84|706.35|702.35|706.35|702.35|705.84|701.84|17
1613688490000|2021-02-18 22:48:10|706.39|702.39|706.65|702.65|706.66|702.66|706.28|702.28|22
1613688500000|2021-02-18 22:48:20|706.63|702.63|706.65|702.65|706.68|702.68|706.63|702.63|10
1613688510000|2021-02-18 22:48:30|706.64|702.64|706.63|702.63|706.64|702.64|706.59|702.59|13
1613688520000|2021-02-18 22:48:40|706.61|702.61|706.41|702.41|706.67|702.67|706.36|702.36|23
1613688530000|2021-02-18 22:48:50|706.54|702.54|706.63|702.63|706.66|702.66|706.26|702.26|16
1613688540000|2021-02-18 22:49:00|706.65|702.65|706.77|702.77|706.82|702.82|706.65|702.65|17
1613688550000|2021-02-18 22:49:10|706.79|702.79|706.8|702.8|706.8|702.8|706.71|702.71|18
1613688560000|2021-02-18 22:49:20|706.79|702.79|706.88|702.88|706.97|702.97|706.77|702.77|13
1613688570000|2021-02-18 22:49:30|706.89|702.89|707.03|703.03|707.03|703.03|706.89|702.89|11
1613688580000|2021-02-18 22:49:40|707.09|703.09|707.2|703.2|707.23|703.23|707.05|703.05|14
1613688590000|2021-02-18 22:49:50|707.14|703.14|707.37|703.37|707.44|703.44|707.14|703.14|14
1613688600000|2021-02-18 22:50:00|707.38|703.38|707.44|703.44|707.45|703.45|707.38|703.38|16
1613688610000|2021-02-18 22:50:10|707.45|703.45|707.4|703.4|707.45|703.45|707.35|703.35|19
1613688620000|2021-02-18 22:50:20|707.39|703.39|707.41|703.41|707.44|703.44|707.36|703.36|15
1613688630000|2021-02-18 22:50:30|707.39|703.39|707.32|703.32|707.41|703.41|707.32|703.32|11
1613688640000|2021-02-18 22:50:40|707.35|703.35|707.3|703.3|707.36|703.36|707.3|703.3|11
1613688650000|2021-02-18 22:50:50|707.29|703.29|707.29|703.29|707.29|703.29|707.28|703.28|3
1613688660000|2021-02-18 22:51:00|707.28|703.28|707.22|703.22|707.28|703.28|706.9|702.9|22
1613688670000|2021-02-18 22:51:10|707.21|703.21|707.1|703.1|707.21|703.21|707.08|703.08|14
1613688680000|2021-02-18 22:51:20|707.11|703.11|707.03|703.03|707.11|703.11|706.99|702.99|27
1613688690000|2021-02-18 22:51:30|707|703|707.23|703.23|707.23|703.23|706.86|702.86|24
1613688700000|2021-02-18 22:51:40|707.17|703.17|707.19|703.19|707.2|703.2|707.13|703.13|13
1613688710000|2021-02-18 22:51:50|707.18|703.18|707.15|703.15|707.18|703.18|707.13|703.13|12
1613688720000|2021-02-18 22:52:00|707.14|703.14|707.08|703.08|707.15|703.15|707.08|703.08|5
1613688730000|2021-02-18 22:52:10|707.05|703.05|707.13|703.13|707.13|703.13|707.05|703.05|9
1613688740000|2021-02-18 22:52:20|707.18|703.18|707.17|703.17|707.2|703.2|707.16|703.16|7
1613688750000|2021-02-18 22:52:30|707.16|703.16|707.18|703.18|707.18|703.18|707.14|703.14|7
1613688760000|2021-02-18 22:52:40|707.15|703.15|707.16|703.16|707.18|703.18|707.15|703.15|4
1613688770000|2021-02-18 22:52:50|707.17|703.17|707.12|703.12|707.17|703.17|707.11|703.11|9
1613688780000|2021-02-18 22:53:00|707.09|703.09|707.08|703.08|707.11|703.11|707.05|703.05|17
1613688790000|2021-02-18 22:53:10|707.09|703.09|707.07|703.07|707.12|703.12|707.06|703.06|10
1613688800000|2021-02-18 22:53:20|707.11|703.11|707.07|703.07|707.2|703.2|707.05|703.05|18
1613688810000|2021-02-18 22:53:30|707.06|703.06|707|703|707.06|703.06|706.99|702.99|7
1613688820000|2021-02-18 22:53:40|707.02|703.02|707.1|703.1|707.1|703.1|706.97|702.97|7
1613688830000|2021-02-18 22:53:50|707.11|703.11|707.18|703.18|707.24|703.24|707.01|703.01|25
1613688840000|2021-02-18 22:54:00|707.23|703.23|707.01|703.01|707.25|703.25|706.99|702.99|22
1613688850000|2021-02-18 22:54:10|706.99|702.99|707.06|703.06|707.13|703.13|706.98|702.98|9
1613688860000|2021-02-18 22:54:20|707.03|703.03|707.04|703.04|707.05|703.05|707.02|703.02|5
1613688870000|2021-02-18 22:54:30|707.03|703.03|707.03|703.03|707.03|703.03|707.02|703.02|7
1613688880000|2021-02-18 22:54:40|707.02|703.02|706.88|702.88|707.02|703.02|706.88|702.88|2
1613688890000|2021-02-18 22:54:50|707.01|703.01|707.01|703.01|707.01|703.01|706.99|702.99|9
1613688900000|2021-02-18 22:55:00|707|703|707|703|707.01|703.01|706.98|702.98|6
1613688910000|2021-02-18 22:55:10|706.99|702.99|706.97|702.97|707|703|706.97|702.97|7
1613688920000|2021-02-18 22:55:20|706.96|702.96|706.73|702.73|706.96|702.96|706.7|702.7|10
1613688930000|2021-02-18 22:55:30|706.85|702.85|706.88|702.88|706.9|702.9|706.85|702.85|6
1613688940000|2021-02-18 22:55:40|706.9|702.9|706.86|702.86|706.9|702.9|706.85|702.85|5
1613688950000|2021-02-18 22:55:50|706.88|702.88|706.92|702.92|706.93|702.93|706.88|702.88|8
1613688960000|2021-02-18 22:56:00|706.9|702.9|707.04|703.04|707.04|703.04|706.9|702.9|19
1613688970000|2021-02-18 22:56:10|707.03|703.03|707.16|703.16|707.25|703.25|707.02|703.02|11
1613688980000|2021-02-18 22:56:20|707.14|703.14|707.14|703.14|707.21|703.21|707.04|703.04|18
1613688990000|2021-02-18 22:56:30|707.16|703.16|707.14|703.14|707.33|703.33|707.14|703.14|16
1613689000000|2021-02-18 22:56:40|707.07|703.07|706.95|702.95|707.07|703.07|706.89|702.89|10
1613689010000|2021-02-18 22:56:50|706.89|702.89|706.84|702.84|706.9|702.9|706.81|702.81|9
1613689020000|2021-02-18 22:57:00|706.79|702.79|706.79|702.79|706.79|702.79|706.79|702.79|1
1613689030000|2021-02-18 22:57:10|706.78|702.78|706.73|702.73|706.8|702.8|706.73|702.73|5
1613689040000|2021-02-18 22:57:20|706.71|702.71|706.69|702.69|706.71|702.71|706.69|702.69|3
1613689050000|2021-02-18 22:57:30|706.66|702.66|706.55|702.55|706.66|702.66|706.54|702.54|15
1613689060000|2021-02-18 22:57:40|706.57|702.57|706.57|702.57|706.58|702.58|706.56|702.56|11
1613689070000|2021-02-18 22:57:50|706.63|702.63|706.62|702.62|706.63|702.63|706.58|702.58|8
1613689080000|2021-02-18 22:58:00|706.67|702.67|706.68|702.68|706.68|702.68|706.64|702.64|18
1613689090000|2021-02-18 22:58:10|706.69|702.69|706.68|702.68|706.69|702.69|706.65|702.65|7
1613689100000|2021-02-18 22:58:20|706.69|702.69|706.73|702.73|706.73|702.73|706.69|702.69|2
1613689110000|2021-02-18 22:58:30|706.72|702.72|706.79|702.79|706.83|702.83|706.71|702.71|17
1613689120000|2021-02-18 22:58:40|706.78|702.78|706.84|702.84|706.84|702.84|706.78|702.78|15
1613689130000|2021-02-18 22:58:50|706.83|702.83|707.01|703.01|707.02|703.02|706.83|702.83|12
1613689140000|2021-02-18 22:59:00|707.03|703.03|707.02|703.02|707.03|703.03|706.96|702.96|14
1613689150000|2021-02-18 22:59:10|707.11|703.11|707.13|703.13|707.14|703.14|707.03|703.03|16
1613689160000|2021-02-18 22:59:20|707.12|703.12|707.17|703.17|707.17|703.17|707.12|703.12|6
1613689170000|2021-02-18 22:59:30|707.18|703.18|707.2|703.2|707.28|703.28|707.17|703.17|21
1613689180000|2021-02-18 22:59:40|707.23|703.23|707.21|703.21|707.26|703.26|707.18|703.18|10
1613689190000|2021-02-18 22:59:50|707.22|703.22|707.2|703.2|707.23|703.23|707.07|703.07|12
1613689200000|2021-02-18 23:00:00|707.21|703.21|707.22|703.22|707.24|703.24|707.16|703.16|16
1613689210000|2021-02-18 23:00:10|707.24|703.24|707.24|703.24|707.25|703.25|707.19|703.19|15
1613689220000|2021-02-18 23:00:20|707.22|703.22|707.18|703.18|707.24|703.24|707.06|703.06|22
1613689230000|2021-02-18 23:00:30|707.16|703.16|707.2|703.2|707.2|703.2|707.14|703.14|11
1613689240000|2021-02-18 23:00:40|707.16|703.16|708.09|704.09|708.09|704.09|707.16|703.16|24
1613689250000|2021-02-18 23:00:50|708.1|704.1|708.23|704.23|708.23|704.23|708.06|704.06|24
1613689260000|2021-02-18 23:01:00|708.22|704.22|708.2|704.2|708.25|704.25|707.93|703.93|13
1613689270000|2021-02-18 23:01:10|708.21|704.21|708.31|704.31|708.31|704.31|708.17|704.17|19
1613689280000|2021-02-18 23:01:20|708.3|704.3|708.29|704.29|708.33|704.33|708.21|704.21|9
1613689290000|2021-02-18 23:01:30|708.3|704.3|708.62|704.62|708.7|704.7|708.22|704.22|16
1613689300000|2021-02-18 23:01:40|708.67|704.67|708.73|704.73|708.73|704.73|708.64|704.64|14
1613689310000|2021-02-18 23:01:50|708.74|704.74|708.74|704.74|708.74|704.74|708.74|704.74|1
1613689320000|2021-02-18 23:02:00|708.73|704.73|708.68|704.68|708.78|704.78|708.62|704.62|14
1613689330000|2021-02-18 23:02:10|708.67|704.67|708.62|704.62|708.69|704.69|708.51|704.51|12
1613689340000|2021-02-18 23:02:20|708.74|704.74|708.62|704.62|708.74|704.74|708.62|704.62|13
1613689350000|2021-02-18 23:02:30|708.65|704.65|708.55|704.55|708.65|704.65|708.53|704.53|11
1613689360000|2021-02-18 23:02:40|708.54|704.54|708.5|704.5|708.56|704.56|708.5|704.5|12
1613689380000|2021-02-18 23:03:00|708.56|704.56|708.64|704.64|708.68|704.68|708.56|704.56|12
1613689390000|2021-02-18 23:03:10|708.68|704.68|708.9|704.9|708.9|704.9|708.68|704.68|12
1613689400000|2021-02-18 23:03:20|708.88|704.88|708.88|704.88|708.88|704.88|708.88|704.88|1
1613689410000|2021-02-18 23:03:30|708.86|704.86|708.88|704.88|708.9|704.9|708.86|704.86|10
1613689420000|2021-02-18 23:03:40|708.87|704.87|708.55|704.55|708.87|704.87|708.51|704.51|11
1613689430000|2021-02-18 23:03:50|708.58|704.58|708.49|704.49|708.6|704.6|708.49|704.49|12
1613689440000|2021-02-18 23:04:00|708.5|704.5|708.82|704.82|708.82|704.82|708.5|704.5|18
1613689450000|2021-02-18 23:04:10|708.83|704.83|708.85|704.85|708.85|704.85|708.81|704.81|4
1613689460000|2021-02-18 23:04:20|708.86|704.86|708.8|704.8|708.88|704.88|708.78|704.78|16
1613689470000|2021-02-18 23:04:30|708.78|704.78|708.8|704.8|708.81|704.81|708.75|704.75|14
1613689480000|2021-02-18 23:04:40|708.79|704.79|708.78|704.78|708.79|704.79|708.76|704.76|3
1613689490000|2021-02-18 23:04:50|708.77|704.77|708.75|704.75|708.8|704.8|708.75|704.75|6
1613689500000|2021-02-18 23:05:00|708.74|704.74|708.72|704.72|708.74|704.74|708.72|704.72|3
1613689510000|2021-02-18 23:05:10|708.71|704.71|708.62|704.62|708.71|704.71|708.54|704.54|14
1613689520000|2021-02-18 23:05:20|708.6|704.6|708.66|704.66|708.66|704.66|708.55|704.55|14
1613689530000|2021-02-18 23:05:30|708.65|704.65|708.42|704.42|708.65|704.65|708.4|704.4|17
1613689540000|2021-02-18 23:05:40|708.4|704.4|708.22|704.22|708.62|704.62|708.22|704.22|28
1613689550000|2021-02-18 23:05:50|708.23|704.23|708.19|704.19|708.32|704.32|707.97|703.97|25
1613689560000|2021-02-18 23:06:00|707.97|703.97|708.14|704.14|708.25|704.25|707.97|703.97|17
1613689570000|2021-02-18 23:06:10|708.21|704.21|707.77|703.77|708.21|704.21|707.71|703.71|13
1613689580000|2021-02-18 23:06:20|707.76|703.76|707.76|703.76|707.76|703.76|707.74|703.74|6
1613689590000|2021-02-18 23:06:30|707.82|703.82|707.59|703.59|707.83|703.83|707.59|703.59|7
1613689600000|2021-02-18 23:06:40|707.58|703.58|707.61|703.61|707.61|703.61|707.58|703.58|3
1613689630000|2021-02-18 23:07:10|707.59|703.59|707.56|703.56|707.59|703.59|707.53|703.53|11
1613689640000|2021-02-18 23:07:20|707.55|703.55|707.57|703.57|707.58|703.58|707.54|703.54|11
1613689650000|2021-02-18 23:07:30|707.58|703.58|707.57|703.57|707.59|703.59|707.54|703.54|13
1613689660000|2021-02-18 23:07:40|707.56|703.56|707.57|703.57|707.57|703.57|707.55|703.55|6
1613689670000|2021-02-18 23:07:50|707.58|703.58|707.46|703.46|707.59|703.59|707.46|703.46|14
1613689680000|2021-02-18 23:08:00|707.47|703.47|707.52|703.52|707.54|703.54|707.42|703.42|18
1613689690000|2021-02-18 23:08:10|707.49|703.49|707.52|703.52|707.54|703.54|707.46|703.46|22
1613689700000|2021-02-18 23:08:20|707.5|703.5|707.47|703.47|707.52|703.52|707.44|703.44|29
1613689710000|2021-02-18 23:08:30|707.49|703.49|707.54|703.54|707.57|703.57|707.43|703.43|24
1613689720000|2021-02-18 23:08:40|707.58|703.58|707.55|703.55|707.59|703.59|707.52|703.52|22
1613689730000|2021-02-18 23:08:50|707.53|703.53|707.54|703.54|707.57|703.57|707.47|703.47|23
1613689740000|2021-02-18 23:09:00|707.49|703.49|707.55|703.55|707.55|703.55|707.47|703.47|24
1613689750000|2021-02-18 23:09:10|707.46|703.46|707.33|703.33|707.52|703.52|707.3|703.3|18
1613689760000|2021-02-18 23:09:20|707.32|703.32|707.3|703.3|707.33|703.33|707.29|703.29|9
1613689770000|2021-02-18 23:09:30|707.29|703.29|707.28|703.28|707.3|703.3|707.27|703.27|22
1613689780000|2021-02-18 23:09:40|707.29|703.29|707.07|703.07|707.29|703.29|707.07|703.07|19
1613689790000|2021-02-18 23:09:50|707.06|703.06|706.64|702.64|707.06|703.06|706.64|702.64|18
1613689800000|2021-02-18 23:10:00|706.63|702.63|706.43|702.43|706.72|702.72|706.41|702.41|24
1613689810000|2021-02-18 23:10:10|706.44|702.44|706.24|702.24|706.45|702.45|706.16|702.16|28
1613689820000|2021-02-18 23:10:20|706.21|702.21|705.87|701.87|706.21|702.21|705.83|701.83|26
1613689830000|2021-02-18 23:10:30|705.83|701.83|705.74|701.74|705.94|701.94|705.73|701.73|26
1613689840000|2021-02-18 23:10:40|705.75|701.75|705.4|701.4|705.96|701.96|705.39|701.39|27
1613689850000|2021-02-18 23:10:50|705.39|701.39|705.18|701.18|705.4|701.4|705.16|701.16|27
1613689860000|2021-02-18 23:11:00|705.28|701.28|705.17|701.17|705.28|701.28|704.97|700.97|32
1613689870000|2021-02-18 23:11:10|705.18|701.18|705.06|701.06|705.19|701.19|705.03|701.03|23
1613689880000|2021-02-18 23:11:20|705.03|701.03|705.07|701.07|705.09|701.09|705.02|701.02|27
1613689890000|2021-02-18 23:11:30|705.02|701.02|705.01|701.01|705.05|701.05|704.86|700.86|26
1613689900000|2021-02-18 23:11:40|705.02|701.02|704.9|700.9|705.02|701.02|704.88|700.88|18
1613689910000|2021-02-18 23:11:50|704.88|700.88|704.87|700.87|705.02|701.02|704.84|700.84|22
1613689920000|2021-02-18 23:12:00|704.84|700.84|704.81|700.81|704.88|700.88|704.8|700.8|28
1613689930000|2021-02-18 23:12:10|704.79|700.79|704.69|700.69|704.83|700.83|704.68|700.68|19
1613689940000|2021-02-18 23:12:20|704.68|700.68|704.72|700.72|704.72|700.72|704.68|700.68|8
1613689950000|2021-02-18 23:12:30|704.73|700.73|704.66|700.66|704.73|700.73|704.6|700.6|8
1613689960000|2021-02-18 23:12:40|704.65|700.65|704.78|700.78|704.82|700.82|704.65|700.65|19
1613689970000|2021-02-18 23:12:50|704.79|700.79|704.79|700.79|704.81|700.81|704.76|700.76|14
1613689980000|2021-02-18 23:13:00|704.77|700.77|704.78|700.78|704.79|700.79|704.74|700.74|13
1613689990000|2021-02-18 23:13:10|704.77|700.77|704.63|700.63|704.77|700.77|704.62|700.62|20
1613690000000|2021-02-18 23:13:20|704.65|700.65|704.51|700.51|704.65|700.65|704.46|700.46|12
1613690010000|2021-02-18 23:13:30|704.49|700.49|704.49|700.49|704.56|700.56|704.46|700.46|20
1613690020000|2021-02-18 23:13:40|704.63|700.63|704.59|700.59|704.63|700.63|704.4|700.4|21
1613690030000|2021-02-18 23:13:50|704.54|700.54|704.54|700.54|704.55|700.55|704.52|700.52|11
1613690040000|2021-02-18 23:14:00|704.47|700.47|704.46|700.46|704.48|700.48|704.45|700.45|11
1613690050000|2021-02-18 23:14:10|704.48|700.48|704.45|700.45|704.5|700.5|704.44|700.44|18
1613690060000|2021-02-18 23:14:20|704.46|700.46|704.43|700.43|704.46|700.46|704.4|700.4|15
1613690070000|2021-02-18 23:14:30|704.45|700.45|704.43|700.43|704.46|700.46|704.37|700.37|20
1613690080000|2021-02-18 23:14:40|704.44|700.44|704.49|700.49|704.51|700.51|704.44|700.44|12
1613690090000|2021-02-18 23:14:50|704.5|700.5|704.5|700.5|704.53|700.53|704.49|700.49|10
1613690100000|2021-02-18 23:15:00|704.52|700.52|704.51|700.51|704.52|700.52|704.5|700.5|14
1613690110000|2021-02-18 23:15:10|704.57|700.57|704.54|700.54|704.57|700.57|704.51|700.51|24
1613690120000|2021-02-18 23:15:20|704.5|700.5|704.38|700.38|704.55|700.55|704.37|700.37|23
1613690130000|2021-02-18 23:15:30|704.39|700.39|704.46|700.46|704.51|700.51|704.36|700.36|16
1613690140000|2021-02-18 23:15:40|704.45|700.45|704.54|700.54|704.57|700.57|704.43|700.43|24
1613690150000|2021-02-18 23:15:50|704.55|700.55|704.39|700.39|704.55|700.55|704.39|700.39|19
1613690160000|2021-02-18 23:16:00|704.4|700.4|704.38|700.38|704.45|700.45|704.37|700.37|20
1613690170000|2021-02-18 23:16:10|704.37|700.37|704.38|700.38|704.43|700.43|704.37|700.37|20
1613690180000|2021-02-18 23:16:20|704.37|700.37|704.32|700.32|704.38|700.38|704.31|700.31|14
1613690190000|2021-02-18 23:16:30|704.34|700.34|703.9|699.9|704.34|700.34|703.9|699.9|18
1613690200000|2021-02-18 23:16:40|703.96|699.96|703.38|699.38|703.96|699.96|703.37|699.37|27
1613690210000|2021-02-18 23:16:50|703.39|699.39|703.28|699.28|703.4|699.4|703.24|699.24|19
1613690220000|2021-02-18 23:17:00|703.33|699.33|703.3|699.3|703.38|699.38|703.29|699.29|25
1613690230000|2021-02-18 23:17:10|703.27|699.27|703.33|699.33|703.33|699.33|703.23|699.23|25
1613690240000|2021-02-18 23:17:20|703.32|699.32|703.31|699.31|703.39|699.39|703.27|699.27|24
1613690250000|2021-02-18 23:17:30|703.32|699.32|703.35|699.35|703.44|699.44|703.32|699.32|28
1613690260000|2021-02-18 23:17:40|703.37|699.37|703.28|699.28|703.4|699.4|703.28|699.28|21
1613690270000|2021-02-18 23:17:50|703.3|699.3|703.3|699.3|703.33|699.33|703.26|699.26|24
1613690280000|2021-02-18 23:18:00|703.31|699.31|703.61|699.61|703.61|699.61|703.3|699.3|20
1613690290000|2021-02-18 23:18:10|703.6|699.6|703.23|699.23|703.65|699.65|703.2|699.2|28
1613690300000|2021-02-18 23:18:20|703.22|699.22|703.33|699.33|703.37|699.37|703.17|699.17|25
1613690310000|2021-02-18 23:18:30|703.28|699.28|703.17|699.17|703.4|699.4|703.14|699.14|27
1613690320000|2021-02-18 23:18:40|703.13|699.13|703.08|699.08|703.24|699.24|703.04|699.04|28
1613690330000|2021-02-18 23:18:50|703.12|699.12|702.88|698.88|703.12|699.12|702.88|698.88|22
1613690340000|2021-02-18 23:19:00|702.89|698.89|702.83|698.83|702.89|698.89|702.82|698.82|15
1613690350000|2021-02-18 23:19:10|702.82|698.82|702.67|698.67|702.86|698.86|702.66|698.66|16
1613690360000|2021-02-18 23:19:20|702.68|698.68|702.61|698.61|702.69|698.69|702.59|698.59|7
1613690370000|2021-02-18 23:19:30|702.6|698.6|702.56|698.56|702.6|698.6|702.48|698.48|8
1613690380000|2021-02-18 23:19:40|702.55|698.55|702.57|698.57|702.57|698.57|702.5|698.5|13
1613690390000|2021-02-18 23:19:50|702.55|698.55|702.55|698.55|702.56|698.56|702.55|698.55|3
1613690400000|2021-02-18 23:20:00|702.57|698.57|702.15|698.15|702.58|698.58|702.15|698.15|16
1613690410000|2021-02-18 23:20:10|702.14|698.14|702.1|698.1|702.14|698.14|701.96|697.96|29
1613690420000|2021-02-18 23:20:20|702.04|698.04|702.37|698.37|702.42|698.42|702.04|698.04|26
1613690430000|2021-02-18 23:20:30|702.41|698.41|702.71|698.71|702.72|698.72|702.37|698.37|24
1613690440000|2021-02-18 23:20:40|702.76|698.76|703.24|699.24|703.29|699.29|702.76|698.76|20
1613690450000|2021-02-18 23:20:50|703.28|699.28|704.01|700.01|704.02|700.02|703.17|699.17|27
1613690460000|2021-02-18 23:21:00|704.02|700.02|704.27|700.27|704.27|700.27|703.9|699.9|19
1613690470000|2021-02-18 23:21:10|704.09|700.09|703.6|699.6|704.27|700.27|703.47|699.47|31
1613690480000|2021-02-18 23:21:20|703.59|699.59|703.71|699.71|703.77|699.77|703.57|699.57|24
1613690490000|2021-02-18 23:21:30|703.67|699.67|704.02|700.02|704.19|700.19|703.67|699.67|35
1613690500000|2021-02-18 23:21:40|704.03|700.03|704.13|700.13|704.17|700.17|704.01|700.01|29
1613690510000|2021-02-18 23:21:50|704.06|700.06|704.15|700.15|704.2|700.2|704.06|700.06|22
1613690520000|2021-02-18 23:22:00|704.17|700.17|704.07|700.07|704.18|700.18|703.99|699.99|23
1613690530000|2021-02-18 23:22:10|704.08|700.08|704.08|700.08|704.13|700.13|703.88|699.88|28
1613690540000|2021-02-18 23:22:20|704.06|700.06|704.15|700.15|704.15|700.15|704|700|12
1613690550000|2021-02-18 23:22:30|704.14|700.14|703.63|699.63|704.17|700.17|703.63|699.63|26
1613690560000|2021-02-18 23:22:40|703.68|699.68|703.46|699.46|703.73|699.73|703.43|699.43|31
1613690570000|2021-02-18 23:22:50|703.49|699.49|703.47|699.47|703.52|699.52|703.4|699.4|25
1613690580000|2021-02-18 23:23:00|703.46|699.46|703.89|699.89|703.92|699.92|703.46|699.46|32
1613690590000|2021-02-18 23:23:10|703.86|699.86|703.95|699.95|703.95|699.95|703.85|699.85|26
1613690600000|2021-02-18 23:23:20|703.96|699.96|703.95|699.95|703.97|699.97|703.92|699.92|16
1613690610000|2021-02-18 23:23:30|703.94|699.94|703.61|699.61|703.95|699.95|703.6|699.6|21
1613690620000|2021-02-18 23:23:40|703.54|699.54|703.64|699.64|703.65|699.65|703.46|699.46|24
1613690630000|2021-02-18 23:23:50|703.67|699.67|703.92|699.92|703.92|699.92|703.67|699.67|20
1613690640000|2021-02-18 23:24:00|703.93|699.93|704.08|700.08|704.12|700.12|703.93|699.93|15
1613690650000|2021-02-18 23:24:10|704.09|700.09|703.95|699.95|704.19|700.19|703.94|699.94|24
1613690660000|2021-02-18 23:24:20|704.11|700.11|704.1|700.1|704.15|700.15|703.92|699.92|18
1613690670000|2021-02-18 23:24:30|704.09|700.09|704.09|700.09|704.16|700.16|704.07|700.07|11
1613690680000|2021-02-18 23:24:40|704.1|700.1|704.13|700.13|704.17|700.17|704.09|700.09|12
1613690690000|2021-02-18 23:24:50|704.16|700.16|704.17|700.17|704.17|700.17|704.12|700.12|10
1613690700000|2021-02-18 23:25:00|704.14|700.14|703.88|699.88|704.18|700.18|703.78|699.78|28
1613690710000|2021-02-18 23:25:10|703.87|699.87|703.84|699.84|703.93|699.93|703.8|699.8|26
1613690720000|2021-02-18 23:25:20|703.79|699.79|703.82|699.82|703.87|699.87|703.71|699.71|28
1613690730000|2021-02-18 23:25:30|703.84|699.84|704.02|700.02|704.03|700.03|703.78|699.78|29
1613690740000|2021-02-18 23:25:40|704.04|700.04|704.06|700.06|704.16|700.16|704.03|700.03|19
1613690750000|2021-02-18 23:25:50|704.2|700.2|704.41|700.41|704.41|700.41|704.07|700.07|24
1613690760000|2021-02-18 23:26:00|704.4|700.4|704.39|700.39|704.41|700.41|704.3|700.3|16
1613690770000|2021-02-18 23:26:10|704.58|700.58|704.62|700.62|704.62|700.62|704.52|700.52|11
1613690780000|2021-02-18 23:26:20|704.54|700.54|704.67|700.67|704.67|700.67|704.46|700.46|16
1613690790000|2021-02-18 23:26:30|704.65|700.65|704.32|700.32|704.65|700.65|704.32|700.32|22
1613690800000|2021-02-18 23:26:40|704.24|700.24|704.14|700.14|704.26|700.26|704.1|700.1|24
1613690810000|2021-02-18 23:26:50|704.12|700.12|704.18|700.18|704.18|700.18|704.12|700.12|2
1613690820000|2021-02-18 23:27:00|703.94|699.94|703.85|699.85|703.95|699.95|703.81|699.81|25
1613690830000|2021-02-18 23:27:10|703.87|699.87|703.38|699.38|703.87|699.87|703.38|699.38|28
1613690840000|2021-02-18 23:27:20|703.4|699.4|703.27|699.27|703.47|699.47|703.27|699.27|28
1613690850000|2021-02-18 23:27:30|703.24|699.24|703.16|699.16|703.27|699.27|703.11|699.11|15
1613690860000|2021-02-18 23:27:40|703.15|699.15|703.1|699.1|703.16|699.16|703.1|699.1|16
1613690870000|2021-02-18 23:27:50|703.11|699.11|703.27|699.27|703.45|699.45|703.11|699.11|29
1613690880000|2021-02-18 23:28:00|703.28|699.28|703.49|699.49|703.51|699.51|703.28|699.28|29
1613690890000|2021-02-18 23:28:10|703.46|699.46|703.63|699.63|703.72|699.72|703.46|699.46|25
1613690900000|2021-02-18 23:28:20|703.67|699.67|703.59|699.59|703.82|699.82|703.58|699.58|27
1613690910000|2021-02-18 23:28:30|703.57|699.57|703.1|699.1|703.57|699.57|703.08|699.08|29
1613690920000|2021-02-18 23:28:40|703.11|699.11|703.43|699.43|703.43|699.43|703.04|699.04|23
1613690930000|2021-02-18 23:28:50|703.46|699.46|703.41|699.41|703.47|699.47|703.28|699.28|20
1613690940000|2021-02-18 23:29:00|703.4|699.4|703.44|699.44|703.54|699.54|703.38|699.38|30
1613690950000|2021-02-18 23:29:10|703.45|699.45|703.45|699.45|703.48|699.48|703.44|699.44|13
1613690960000|2021-02-18 23:29:20|703.42|699.42|703.15|699.15|703.46|699.46|703.05|699.05|28
1613690970000|2021-02-18 23:29:30|703.21|699.21|703.23|699.23|703.23|699.23|703.14|699.14|19
1613690980000|2021-02-18 23:29:40|703.18|699.18|703.46|699.46|703.6|699.6|703.18|699.18|15
1613690990000|2021-02-18 23:29:50|703.56|699.56|703.53|699.53|703.59|699.59|703.44|699.44|29
1613691000000|2021-02-18 23:30:00|703.56|699.56|703.57|699.57|703.67|699.67|703.54|699.54|21
1613691010000|2021-02-18 23:30:10|703.54|699.54|703.25|699.25|703.6|699.6|703.25|699.25|26
1613691020000|2021-02-18 23:30:20|703.26|699.26|703.12|699.12|703.26|699.26|703.01|699.01|22
1613691030000|2021-02-18 23:30:30|703.13|699.13|702.9|698.9|703.16|699.16|702.9|698.9|25
1613691040000|2021-02-18 23:30:40|702.91|698.91|702.7|698.7|703.04|699.04|702.7|698.7|24
1613691050000|2021-02-18 23:30:50|702.79|698.79|702.69|698.69|702.79|698.79|702.67|698.67|23
1613691060000|2021-02-18 23:31:00|702.65|698.65|702.88|698.88|702.9|698.9|702.65|698.65|28
1613691070000|2021-02-18 23:31:10|702.89|698.89|702.89|698.89|702.89|698.89|702.85|698.85|20
1613691080000|2021-02-18 23:31:20|702.88|698.88|702.98|698.98|703.09|699.09|702.8|698.8|31
1613691090000|2021-02-18 23:31:30|702.94|698.94|702.91|698.91|702.97|698.97|702.9|698.9|20
1613691100000|2021-02-18 23:31:40|702.94|698.94|702.92|698.92|703.03|699.03|702.87|698.87|20
1613691110000|2021-02-18 23:31:50|702.87|698.87|703.19|699.19|703.23|699.23|702.85|698.85|20
1613691120000|2021-02-18 23:32:00|703.24|699.24|703.23|699.23|703.28|699.28|703.2|699.2|22
1613691130000|2021-02-18 23:32:10|703.24|699.24|703.46|699.46|703.46|699.46|703.22|699.22|22
1613691140000|2021-02-18 23:32:20|703.43|699.43|703.44|699.44|703.52|699.52|703.42|699.42|22
1613691150000|2021-02-18 23:32:30|703.46|699.46|703.55|699.55|703.58|699.58|703.43|699.43|26
1613691160000|2021-02-18 23:32:40|703.54|699.54|703.33|699.33|703.59|699.59|703.33|699.33|17
1613691170000|2021-02-18 23:32:50|703.27|699.27|703.49|699.49|703.52|699.52|703.27|699.27|21
1613691180000|2021-02-18 23:33:00|703.52|699.52|703.47|699.47|703.52|699.52|703.46|699.46|9
1613691190000|2021-02-18 23:33:10|703.46|699.46|703.56|699.56|703.56|699.56|703.46|699.46|23
1613691200000|2021-02-18 23:33:20|703.52|699.52|703.42|699.42|703.57|699.57|703.4|699.4|18
1613691210000|2021-02-18 23:33:30|703.39|699.39|703.61|699.61|703.61|699.61|703.39|699.39|15
1613691220000|2021-02-18 23:33:40|703.6|699.6|703.64|699.64|703.65|699.65|703.57|699.57|16
1613691230000|2021-02-18 23:33:50|703.63|699.63|703.44|699.44|703.64|699.64|703.44|699.44|17
1613691240000|2021-02-18 23:34:00|703.46|699.46|703.4|699.4|703.53|699.53|703.39|699.39|25
1613691250000|2021-02-18 23:34:10|703.41|699.41|703.48|699.48|703.57|699.57|703.41|699.41|25
1613691260000|2021-02-18 23:34:20|703.47|699.47|704.03|700.03|704.11|700.11|703.47|699.47|31
1613691270000|2021-02-18 23:34:30|703.99|699.99|703.75|699.75|704.1|700.1|703.75|699.75|28
1613691280000|2021-02-18 23:34:40|703.79|699.79|703.75|699.75|703.8|699.8|703.7|699.7|24
1613691290000|2021-02-18 23:34:50|703.76|699.76|703.88|699.88|703.97|699.97|703.76|699.76|28
1613691300000|2021-02-18 23:35:00|703.95|699.95|704.09|700.09|704.09|700.09|703.95|699.95|26
1613691310000|2021-02-18 23:35:10|704.08|700.08|704.12|700.12|704.12|700.12|704.02|700.02|18
1613691320000|2021-02-18 23:35:20|704.13|700.13|704.27|700.27|704.27|700.27|704.07|700.07|14
1613691330000|2021-02-18 23:35:30|704.29|700.29|704.06|700.06|704.29|700.29|703.97|699.97|20
1613691340000|2021-02-18 23:35:40|704.05|700.05|704.25|700.25|704.47|700.47|704.05|700.05|18
1613691350000|2021-02-18 23:35:50|704.23|700.23|704.47|700.47|704.52|700.52|704.22|700.22|21
1613691360000|2021-02-18 23:36:00|704.27|700.27|704.33|700.33|704.42|700.42|704.23|700.23|29
1613691370000|2021-02-18 23:36:10|704.35|700.35|704.32|700.32|704.42|700.42|704.26|700.26|20
1613691380000|2021-02-18 23:36:20|704.26|700.26|704.13|700.13|704.3|700.3|703.95|699.95|28
1613691390000|2021-02-18 23:36:30|704.14|700.14|704.03|700.03|704.2|700.2|703.97|699.97|28
1613691400000|2021-02-18 23:36:40|704.01|700.01|703.62|699.62|704.02|700.02|703.51|699.51|30
1613691410000|2021-02-18 23:36:50|703.58|699.58|703.78|699.78|703.87|699.87|703.38|699.38|34
1613691420000|2021-02-18 23:37:00|703.7|699.7|703.79|699.79|703.84|699.84|703.6|699.6|24
1613691430000|2021-02-18 23:37:10|703.69|699.69|703.92|699.92|703.93|699.93|703.42|699.42|23
1613691440000|2021-02-18 23:37:20|703.91|699.91|703.75|699.75|703.92|699.92|703.57|699.57|19
1613691450000|2021-02-18 23:37:30|703.74|699.74|703.61|699.61|703.75|699.75|703.45|699.45|29
1613691460000|2021-02-18 23:37:40|703.66|699.66|703.66|699.66|703.72|699.72|703.56|699.56|31
1613691470000|2021-02-18 23:37:50|703.67|699.67|703.89|699.89|703.89|699.89|703.65|699.65|24
1613691480000|2021-02-18 23:38:00|703.92|699.92|703.82|699.82|703.97|699.97|703.82|699.82|19
1613691490000|2021-02-18 23:38:10|703.88|699.88|703.68|699.68|703.9|699.9|703.65|699.65|19
1613691500000|2021-02-18 23:38:20|703.65|699.65|703.45|699.45|703.7|699.7|703.45|699.45|22
1613691510000|2021-02-18 23:38:30|703.46|699.46|703.5|699.5|703.59|699.59|703.4|699.4|24
1613691520000|2021-02-18 23:38:40|703.41|699.41|703.4|699.4|703.61|699.61|703.34|699.34|30
1613691530000|2021-02-18 23:38:50|703.38|699.38|703.34|699.34|703.39|699.39|703.34|699.34|7
1613691540000|2021-02-18 23:39:00|703.38|699.38|703.5|699.5|703.59|699.59|703.34|699.34|25
1613691550000|2021-02-18 23:39:10|703.51|699.51|703.74|699.74|703.74|699.74|703.51|699.51|17
1613691560000|2021-02-18 23:39:20|703.72|699.72|703.5|699.5|703.72|699.72|703.47|699.47|27
1613691570000|2021-02-18 23:39:30|703.55|699.55|703.55|699.55|703.6|699.6|703.36|699.36|28
1613691580000|2021-02-18 23:39:40|703.53|699.53|703.52|699.52|703.56|699.56|703.36|699.36|24
1613691590000|2021-02-18 23:39:50|703.54|699.54|703.73|699.73|703.73|699.73|703.54|699.54|24
1613691600000|2021-02-18 23:40:00|703.7|699.7|703.73|699.73|703.74|699.74|703.61|699.61|27
1613691610000|2021-02-18 23:40:10|703.75|699.75|703.82|699.82|703.82|699.82|703.75|699.75|8
1613691620000|2021-02-18 23:40:20|703.76|699.76|703.67|699.67|703.82|699.82|703.66|699.66|29
1613691630000|2021-02-18 23:40:30|703.53|699.53|703.69|699.69|703.69|699.69|703.46|699.46|22
1613691640000|2021-02-18 23:40:40|703.67|699.67|703.66|699.66|703.73|699.73|703.52|699.52|27
1613691650000|2021-02-18 23:40:50|703.64|699.64|703.82|699.82|703.89|699.89|703.64|699.64|21
1613691660000|2021-02-18 23:41:00|703.81|699.81|703.81|699.81|703.84|699.84|703.77|699.77|22
1613691670000|2021-02-18 23:41:10|703.8|699.8|703.84|699.84|703.84|699.84|703.75|699.75|10
1613691680000|2021-02-18 23:41:20|703.86|699.86|703.79|699.79|703.86|699.86|703.79|699.79|10
1613691690000|2021-02-18 23:41:30|703.76|699.76|703.86|699.86|703.86|699.86|703.76|699.76|6
1613691700000|2021-02-18 23:41:40|703.87|699.87|703.97|699.97|703.97|699.97|703.83|699.83|19
1613691710000|2021-02-18 23:41:50|703.96|699.96|704.11|700.11|704.12|700.12|703.91|699.91|18
1613691720000|2021-02-18 23:42:00|704.14|700.14|704.3|700.3|704.33|700.33|704|700|22
1613691730000|2021-02-18 23:42:10|704.33|700.33|704.47|700.47|704.5|700.5|704.24|700.24|20
1613691740000|2021-02-18 23:42:20|704.41|700.41|704.47|700.47|704.47|700.47|704.31|700.31|8
1613691750000|2021-02-18 23:42:30|704.4|700.4|704.48|700.48|704.51|700.51|704.4|700.4|13
1613691760000|2021-02-18 23:42:40|704.47|700.47|704.48|700.48|704.5|700.5|704.4|700.4|15
1613691770000|2021-02-18 23:42:50|704.47|700.47|704.48|700.48|704.5|700.5|704.46|700.46|12
1613691780000|2021-02-18 23:43:00|704.49|700.49|704.51|700.51|704.52|700.52|704.46|700.46|15
1613691790000|2021-02-18 23:43:10|704.52|700.52|704.53|700.53|704.56|700.56|704.47|700.47|16
1613691800000|2021-02-18 23:43:20|704.51|700.51|704.5|700.5|704.54|700.54|704.4|700.4|19
1613691810000|2021-02-18 23:43:30|704.49|700.49|704.44|700.44|704.51|700.51|704.41|700.41|11
1613691820000|2021-02-18 23:43:40|704.43|700.43|704.43|700.43|704.47|700.47|704.38|700.38|27
1613691830000|2021-02-18 23:43:50|704.44|700.44|704.4|700.4|704.44|700.44|704.39|700.39|10
1613691840000|2021-02-18 23:44:00|704.39|700.39|704.3|700.3|704.4|700.4|704.27|700.27|21
1613691850000|2021-02-18 23:44:10|704.2|700.2|704.22|700.22|704.32|700.32|704.15|700.15|21
1613691860000|2021-02-18 23:44:20|704.23|700.23|704.2|700.2|704.23|700.23|704.2|700.2|6
1613691870000|2021-02-18 23:44:30|704.19|700.19|704.18|700.18|704.21|700.21|704.15|700.15|13
1613691880000|2021-02-18 23:44:40|704.19|700.19|704.18|700.18|704.24|700.24|704.15|700.15|19
1613691890000|2021-02-18 23:44:50|704.19|700.19|704.34|700.34|704.34|700.34|704.19|700.19|20
1613691900000|2021-02-18 23:45:00|704.31|700.31|704.4|700.4|704.4|700.4|704.31|700.31|10
1613691910000|2021-02-18 23:45:10|704.41|700.41|704.58|700.58|704.58|700.58|704.41|700.41|11
1613691920000|2021-02-18 23:45:20|704.64|700.64|704.69|700.69|704.84|700.84|704.6|700.6|28
1613691930000|2021-02-18 23:45:30|704.74|700.74|704.77|700.77|704.78|700.78|704.69|700.69|23
1613691940000|2021-02-18 23:45:40|704.76|700.76|704.88|700.88|704.95|700.95|704.69|700.69|23
1613691950000|2021-02-18 23:45:50|704.93|700.93|705.28|701.28|705.29|701.29|704.93|700.93|24
1613691960000|2021-02-18 23:46:00|705.29|701.29|705.27|701.27|705.32|701.32|705.23|701.23|21
1613691970000|2021-02-18 23:46:10|705.28|701.28|705.35|701.35|705.35|701.35|705.25|701.25|16
1613691980000|2021-02-18 23:46:20|705.32|701.32|705.57|701.57|705.59|701.59|705.31|701.31|17
1613691990000|2021-02-18 23:46:30|705.59|701.59|705.93|701.93|705.93|701.93|705.59|701.59|21
1613692000000|2021-02-18 23:46:40|705.92|701.92|705.86|701.86|705.93|701.93|705.74|701.74|20
1613692010000|2021-02-18 23:46:50|705.87|701.87|705.5|701.5|705.93|701.93|705.49|701.49|26
1613692020000|2021-02-18 23:47:00|705.52|701.52|705.58|701.58|705.58|701.58|705.45|701.45|27
1613692030000|2021-02-18 23:47:10|705.57|701.57|705.7|701.7|705.77|701.77|705.57|701.57|20
1613692040000|2021-02-18 23:47:20|705.67|701.67|705.58|701.58|705.69|701.69|705.45|701.45|29
1613692050000|2021-02-18 23:47:30|705.52|701.52|705.46|701.46|705.54|701.54|705.44|701.44|18
1613692060000|2021-02-18 23:47:40|705.43|701.43|705.54|701.54|705.55|701.55|705.37|701.37|29
1613692070000|2021-02-18 23:47:50|705.55|701.55|705.65|701.65|705.65|701.65|705.54|701.54|15
1613692080000|2021-02-18 23:48:00|705.64|701.64|705.84|701.84|705.91|701.91|705.54|701.54|19
1613692090000|2021-02-18 23:48:10|705.89|701.89|705.79|701.79|705.89|701.89|705.79|701.79|14
1613692100000|2021-02-18 23:48:20|705.75|701.75|705.82|701.82|705.91|701.91|705.75|701.75|16
1613692110000|2021-02-18 23:48:30|705.83|701.83|705.86|701.86|705.91|701.91|705.81|701.81|16
1613692120000|2021-02-18 23:48:40|705.88|701.88|706.03|702.03|706.03|702.03|705.86|701.86|17
1613692130000|2021-02-18 23:48:50|706.1|702.1|706.06|702.06|706.26|702.26|705.98|701.98|23
1613692140000|2021-02-18 23:49:00|706.13|702.13|706.08|702.08|706.16|702.16|706.07|702.07|19
1613692150000|2021-02-18 23:49:10|706.13|702.13|706.26|702.26|706.26|702.26|706.13|702.13|13
1613692160000|2021-02-18 23:49:20|706.27|702.27|706.27|702.27|706.29|702.29|706.22|702.22|17
1613692170000|2021-02-18 23:49:30|706.28|702.28|706.08|702.08|706.28|702.28|705.99|701.99|25
1613692180000|2021-02-18 23:49:40|706.05|702.05|705.86|701.86|706.05|702.05|705.86|701.86|23
1613692190000|2021-02-18 23:49:50|705.88|701.88|706.06|702.06|706.06|702.06|705.88|701.88|26
1613692200000|2021-02-18 23:50:00|706.11|702.11|706.17|702.17|706.22|702.22|706.11|702.11|23
1613692210000|2021-02-18 23:50:10|706.16|702.16|706.25|702.25|706.26|702.26|706.06|702.06|20
1613692220000|2021-02-18 23:50:20|706.26|702.26|705.85|701.85|706.26|702.26|705.85|701.85|31
1613692230000|2021-02-18 23:50:30|705.8|701.8|705.74|701.74|705.96|701.96|705.74|701.74|28
1613692240000|2021-02-18 23:50:40|705.73|701.73|705.66|701.66|705.87|701.87|705.66|701.66|21
1613692250000|2021-02-18 23:50:50|705.71|701.71|705.67|701.67|705.72|701.72|705.67|701.67|22
1613692260000|2021-02-18 23:51:00|705.69|701.69|705.75|701.75|705.83|701.83|705.68|701.68|21
1613692270000|2021-02-18 23:51:10|705.73|701.73|705.72|701.72|705.84|701.84|705.72|701.72|26
1613692280000|2021-02-18 23:51:20|705.73|701.73|705.69|701.69|705.73|701.73|705.49|701.49|31
1613692290000|2021-02-18 23:51:30|705.64|701.64|705.76|701.76|705.88|701.88|705.64|701.64|24
1613692300000|2021-02-18 23:51:40|705.78|701.78|706.07|702.07|706.07|702.07|705.78|701.78|23
1613692310000|2021-02-18 23:51:50|706.1|702.1|706.34|702.34|706.36|702.36|706.1|702.1|23
1613692320000|2021-02-18 23:52:00|706.36|702.36|706.37|702.37|706.37|702.37|706.27|702.27|20
1613692330000|2021-02-18 23:52:10|706.35|702.35|706.35|702.35|706.36|702.36|706.35|702.35|3
1613692340000|2021-02-18 23:52:20|706.36|702.36|706.35|702.35|706.36|702.36|706.34|702.34|4
1613692350000|2021-02-18 23:52:30|706.36|702.36|706.36|702.36|706.56|702.56|706.3|702.3|31
1613692360000|2021-02-18 23:52:40|706.37|702.37|706.3|702.3|706.37|702.37|706.11|702.11|23
1613692370000|2021-02-18 23:52:50|706.31|702.31|706.5|702.5|706.51|702.51|706.25|702.25|20
1613692380000|2021-02-18 23:53:00|706.51|702.51|706.59|702.59|706.6|702.6|706.51|702.51|12
1613692390000|2021-02-18 23:53:10|706.58|702.58|706.7|702.7|706.7|702.7|706.58|702.58|13
1613692400000|2021-02-18 23:53:20|706.68|702.68|706.72|702.72|706.75|702.75|706.66|702.66|27
1613692410000|2021-02-18 23:53:30|706.71|702.71|706.77|702.77|706.85|702.85|706.71|702.71|23
1613692420000|2021-02-18 23:53:40|706.79|702.79|707.05|703.05|707.05|703.05|706.79|702.79|19
1613692430000|2021-02-18 23:53:50|707.08|703.08|707.08|703.08|707.09|703.09|707.01|703.01|23
1613692440000|2021-02-18 23:54:00|707.05|703.05|706.66|702.66|707.1|703.1|706.63|702.63|23
1613692450000|2021-02-18 23:54:10|706.58|702.58|706.44|702.44|706.59|702.59|706.41|702.41|28
1613692460000|2021-02-18 23:54:20|706.45|702.45|706.31|702.31|706.56|702.56|706.25|702.25|31
1613692470000|2021-02-18 23:54:30|706.3|702.3|706.39|702.39|706.55|702.55|706.3|702.3|26
1613692480000|2021-02-18 23:54:40|706.41|702.41|706.76|702.76|706.76|702.76|706.41|702.41|27
1613692490000|2021-02-18 23:54:50|706.77|702.77|706.91|702.91|706.96|702.96|706.77|702.77|19
1613692500000|2021-02-18 23:55:00|706.94|702.94|707.18|703.18|707.18|703.18|706.94|702.94|14
1613692510000|2021-02-18 23:55:10|707.15|703.15|707.71|703.71|707.71|703.71|707.15|703.15|19
1613692520000|2021-02-18 23:55:20|707.53|703.53|707.47|703.47|707.74|703.74|707.38|703.38|28
1613692530000|2021-02-18 23:55:30|707.49|703.49|707.44|703.44|707.55|703.55|707.35|703.35|27
1613692540000|2021-02-18 23:55:40|707.57|703.57|707.61|703.61|707.61|703.61|707.44|703.44|9
1613692550000|2021-02-18 23:55:50|707.63|703.63|707.64|703.64|707.67|703.67|707.63|703.63|10
1613692560000|2021-02-18 23:56:00|707.65|703.65|707.72|703.72|707.85|703.85|707.57|703.57|27
1613692570000|2021-02-18 23:56:10|707.75|703.75|707.81|703.81|707.95|703.95|707.75|703.75|25
1613692580000|2021-02-18 23:56:20|707.82|703.82|707.82|703.82|707.85|703.85|707.8|703.8|19
1613692590000|2021-02-18 23:56:30|707.86|703.86|707.8|703.8|707.98|703.98|707.54|703.54|22
1613692600000|2021-02-18 23:56:40|707.89|703.89|707.91|703.91|708.12|704.12|707.89|703.89|28
1613692610000|2021-02-18 23:56:50|707.88|703.88|707.76|703.76|708.04|704.04|707.74|703.74|30
1613692620000|2021-02-18 23:57:00|707.79|703.79|707.77|703.77|707.97|703.97|707.54|703.54|30
1613692630000|2021-02-18 23:57:10|707.79|703.79|707.83|703.83|707.86|703.86|707.71|703.71|24
1613692640000|2021-02-18 23:57:20|707.82|703.82|707.81|703.81|707.83|703.83|707.66|703.66|25
1613692650000|2021-02-18 23:57:30|707.76|703.76|707.67|703.67|707.88|703.88|707.63|703.63|30
1613692660000|2021-02-18 23:57:40|707.73|703.73|707.37|703.37|707.73|703.73|707.15|703.15|24
1613692670000|2021-02-18 23:57:50|707.3|703.3|706.9|702.9|707.34|703.34|706.81|702.81|23
1613692680000|2021-02-18 23:58:00|706.87|702.87|706.63|702.63|706.87|702.87|706.45|702.45|34
1613692690000|2021-02-18 23:58:10|706.61|702.61|706.41|702.41|706.81|702.81|706.36|702.36|34
1613692700000|2021-02-18 23:58:20|706.45|702.45|706.15|702.15|706.5|702.5|706.15|702.15|31
1613692710000|2021-02-18 23:58:30|706.17|702.17|705.98|701.98|706.19|702.19|705.79|701.79|30
1613692720000|2021-02-18 23:58:40|705.88|701.88|705.74|701.74|706.02|702.02|705.69|701.69|24
1613692730000|2021-02-18 23:58:50|705.75|701.75|706|702|706|702|705.75|701.75|29
1613692740000|2021-02-18 23:59:00|705.93|701.93|705.65|701.65|705.98|701.98|705.61|701.61|35
1613692750000|2021-02-18 23:59:10|705.68|701.68|705.58|701.58|705.82|701.82|705.51|701.51|27
1613692760000|2021-02-18 23:59:20|705.53|701.53|705.6|701.6|705.6|701.6|705.44|701.44|27
1613692770000|2021-02-18 23:59:30|705.59|701.59|706.32|702.32|706.32|702.32|705.53|701.53|32
1613692780000|2021-02-18 23:59:40|706.28|702.28|706.1|702.1|706.28|702.28|705.86|701.86|33
1613692790000|2021-02-18 23:59:50|706.07|702.07|705.95|701.95|706.2|702.2|705.86|701.86|36
1613692800000|2021-02-19 00:00:00|705.94|701.94|707.01|703.01|707.01|703.01|705.9|701.9|35
1613692810000|2021-02-19 00:00:10|707.03|703.03|708.12|704.12|708.15|704.15|706.74|702.74|33
1613692820000|2021-02-19 00:00:20|708.11|704.11|708.35|704.35|708.35|704.35|707.58|703.58|31
1613692830000|2021-02-19 00:00:30|708.33|704.33|708.29|704.29|708.87|704.87|708.27|704.27|30
1613692840000|2021-02-19 00:00:40|708.4|704.4|707.1|703.1|708.4|704.4|707.1|703.1|35
1613692850000|2021-02-19 00:00:50|707.17|703.17|708.23|704.23|708.35|704.35|707.17|703.17|39
1613692860000|2021-02-19 00:01:00|708.13|704.13|708.39|704.39|708.45|704.45|707.98|703.98|38
1613692870000|2021-02-19 00:01:10|708.35|704.35|708.75|704.75|708.89|704.89|708.24|704.24|31
1613692880000|2021-02-19 00:01:20|708.82|704.82|709.02|705.02|709.11|705.11|708.75|704.75|31
1613692890000|2021-02-19 00:01:30|709.05|705.05|709.5|705.5|709.55|705.55|709.05|705.05|29
1613692900000|2021-02-19 00:01:40|709.54|705.54|709.74|705.74|709.82|705.82|709.54|705.54|28
1613692910000|2021-02-19 00:01:50|709.72|705.72|710.23|706.23|710.23|706.23|709.64|705.64|34
1613692920000|2021-02-19 00:02:00|710.21|706.21|709.76|705.76|710.27|706.27|709.73|705.73|35
1613692930000|2021-02-19 00:02:10|709.75|705.75|709.45|705.45|709.83|705.83|709.39|705.39|26
1613692940000|2021-02-19 00:02:20|709.55|705.55|709.14|705.14|709.59|705.59|709|705|33
1613692950000|2021-02-19 00:02:30|709.3|705.3|709.37|705.37|709.39|705.39|708.96|704.96|33
1613692960000|2021-02-19 00:02:40|709.34|705.34|709.38|705.38|709.45|705.45|708.99|704.99|34
1613692970000|2021-02-19 00:02:50|709.42|705.42|709.54|705.54|709.76|705.76|709.42|705.42|30
1613692980000|2021-02-19 00:03:00|709.53|705.53|708.8|704.8|709.53|705.53|708.79|704.79|33
1613692990000|2021-02-19 00:03:10|708.75|704.75|708.31|704.31|708.83|704.83|708.22|704.22|30
1613693000000|2021-02-19 00:03:20|708.27|704.27|708.89|704.89|708.93|704.93|708.27|704.27|29
1613693010000|2021-02-19 00:03:30|708.99|704.99|709.19|705.19|709.34|705.34|708.99|704.99|30
1613693020000|2021-02-19 00:03:40|709.16|705.16|708.89|704.89|709.16|705.16|708.76|704.76|35
1613693030000|2021-02-19 00:03:50|708.87|704.87|708.73|704.73|708.91|704.91|708.55|704.55|35
1613693040000|2021-02-19 00:04:00|708.75|704.75|708.55|704.55|708.88|704.88|708.53|704.53|30
1613693050000|2021-02-19 00:04:10|708.61|704.61|708.71|704.71|708.81|704.81|708.59|704.59|33
1613693060000|2021-02-19 00:04:20|708.72|704.72|708.45|704.45|708.72|704.72|708.44|704.44|22
1613693070000|2021-02-19 00:04:30|708.44|704.44|708.09|704.09|708.44|704.44|708.09|704.09|24
1613693080000|2021-02-19 00:04:40|708.1|704.1|707.6|703.6|708.12|704.12|707.6|703.6|34
1613693090000|2021-02-19 00:04:50|707.67|703.67|707.56|703.56|707.86|703.86|707.51|703.51|35
1613693100000|2021-02-19 00:05:00|707.55|703.55|707.45|703.45|707.55|703.55|707.41|703.41|21
1613693110000|2021-02-19 00:05:10|707.41|703.41|706.32|702.32|707.41|703.41|706.2|702.2|26
1613693120000|2021-02-19 00:05:20|706.25|702.25|705.7|701.7|706.4|702.4|705.64|701.64|35
1613693130000|2021-02-19 00:05:30|705.56|701.56|705.67|701.67|705.98|701.98|705.56|701.56|35
1613693140000|2021-02-19 00:05:40|705.65|701.65|705.17|701.17|705.67|701.67|705.14|701.14|32
1613693150000|2021-02-19 00:05:50|705.1|701.1|704.47|700.47|705.16|701.16|704.47|700.47|31
1613693160000|2021-02-19 00:06:00|704.51|700.51|704.62|700.62|704.63|700.63|704.4|700.4|31
1613693170000|2021-02-19 00:06:10|704.6|700.6|704.27|700.27|704.6|700.6|704.27|700.27|24
1613693180000|2021-02-19 00:06:20|704.26|700.26|704.38|700.38|704.44|700.44|704.24|700.24|32
1613693190000|2021-02-19 00:06:30|704.32|700.32|704.04|700.04|704.32|700.32|703.98|699.98|24
1613693200000|2021-02-19 00:06:40|703.89|699.89|704.3|700.3|704.38|700.38|703.88|699.88|32
1613693210000|2021-02-19 00:06:50|704.29|700.29|704.75|700.75|704.75|700.75|704.23|700.23|33
1613693220000|2021-02-19 00:07:00|704.72|700.72|706.11|702.11|706.11|702.11|704.72|700.72|31
1613693230000|2021-02-19 00:07:10|706.1|702.1|706.47|702.47|706.48|702.48|705.86|701.86|24
1613693240000|2021-02-19 00:07:20|706.56|702.56|706.89|702.89|706.89|702.89|706.43|702.43|23
1613693250000|2021-02-19 00:07:30|706.97|702.97|707.47|703.47|707.68|703.68|706.97|702.97|31
1613693260000|2021-02-19 00:07:40|707.53|703.53|707.49|703.49|707.53|703.53|707.31|703.31|31
1613693270000|2021-02-19 00:07:50|707.48|703.48|707.79|703.79|707.79|703.79|707.03|703.03|34
1613693280000|2021-02-19 00:08:00|707.8|703.8|706.96|702.96|707.83|703.83|706.96|702.96|34
1613693290000|2021-02-19 00:08:10|706.95|702.95|706.68|702.68|707.01|703.01|706.67|702.67|35
1613693300000|2021-02-19 00:08:20|706.71|702.71|706.58|702.58|707.07|703.07|706.58|702.58|34
1613693310000|2021-02-19 00:08:30|707.03|703.03|706.81|702.81|707.03|703.03|706.64|702.64|33
1613693320000|2021-02-19 00:08:40|706.8|702.8|706.58|702.58|706.94|702.94|706.58|702.58|31
1613693330000|2021-02-19 00:08:50|706.62|702.62|706.36|702.36|706.63|702.63|706.34|702.34|28
1613693340000|2021-02-19 00:09:00|706.35|702.35|706.23|702.23|706.35|702.35|705.92|701.92|23
1613693350000|2021-02-19 00:09:10|706.21|702.21|706.16|702.16|706.24|702.24|706.09|702.09|29
1613693360000|2021-02-19 00:09:20|706.19|702.19|706.21|702.21|706.42|702.42|706.16|702.16|26
1613693370000|2021-02-19 00:09:30|706.2|702.2|706.32|702.32|706.38|702.38|706.15|702.15|25
1613693380000|2021-02-19 00:09:40|706.31|702.31|706.51|702.51|706.55|702.55|706.31|702.31|25
1613693390000|2021-02-19 00:09:50|706.58|702.58|706.69|702.69|706.69|702.69|706.51|702.51|26
1613693400000|2021-02-19 00:10:00|706.6|702.6|706.08|702.08|706.64|702.64|705.94|701.94|24
1613693410000|2021-02-19 00:10:10|706.03|702.03|705.86|701.86|706.12|702.12|705.68|701.68|31
1613693420000|2021-02-19 00:10:20|705.84|701.84|705.91|701.91|706.06|702.06|705.84|701.84|30
1613693430000|2021-02-19 00:10:30|705.85|701.85|705.9|701.9|706.02|702.02|705.83|701.83|30
1613693440000|2021-02-19 00:10:40|705.88|701.88|705.77|701.77|705.89|701.89|705.63|701.63|28
1613693450000|2021-02-19 00:10:50|705.79|701.79|705.87|701.87|705.89|701.89|705.79|701.79|23
1613693460000|2021-02-19 00:11:00|705.86|701.86|705.94|701.94|706.03|702.03|705.86|701.86|24
1613693470000|2021-02-19 00:11:10|705.89|701.89|705.81|701.81|705.89|701.89|705.67|701.67|28
1613693480000|2021-02-19 00:11:20|705.8|701.8|705.77|701.77|705.82|701.82|705.5|701.5|27
1613693490000|2021-02-19 00:11:30|705.83|701.83|705.91|701.91|706.12|702.12|705.83|701.83|27
1613693500000|2021-02-19 00:11:40|705.9|701.9|705.9|701.9|705.91|701.91|705.84|701.84|18
1613693510000|2021-02-19 00:11:50|705.89|701.89|705.96|701.96|705.99|701.99|705.88|701.88|14
1613693520000|2021-02-19 00:12:00|705.94|701.94|705.96|701.96|705.97|701.97|705.85|701.85|25
1613693530000|2021-02-19 00:12:10|705.97|701.97|706.08|702.08|706.17|702.17|705.95|701.95|29
1613693540000|2021-02-19 00:12:20|706.13|702.13|706.4|702.4|706.44|702.44|706.01|702.01|23
1613693550000|2021-02-19 00:12:30|706.44|702.44|706.44|702.44|706.51|702.51|706.39|702.39|31
1613693560000|2021-02-19 00:12:40|706.43|702.43|706.48|702.48|706.48|702.48|706.43|702.43|16
1613693570000|2021-02-19 00:12:50|706.53|702.53|706.37|702.37|706.57|702.57|706.32|702.32|31
1613693580000|2021-02-19 00:13:00|706.36|702.36|706.61|702.61|706.74|702.74|706.35|702.35|31
1613693590000|2021-02-19 00:13:10|706.58|702.58|706.53|702.53|706.65|702.65|706.43|702.43|27
1613693600000|2021-02-19 00:13:20|706.51|702.51|706.46|702.46|706.64|702.64|706.46|702.46|28
1613693610000|2021-02-19 00:13:30|706.57|702.57|706.25|702.25|706.59|702.59|706.19|702.19|28
1613693620000|2021-02-19 00:13:40|706.24|702.24|706.09|702.09|706.24|702.24|706.08|702.08|19
1613693630000|2021-02-19 00:13:50|706.17|702.17|706.05|702.05|706.21|702.21|706.01|702.01|19
1613693640000|2021-02-19 00:14:00|706.07|702.07|706.12|702.12|706.14|702.14|706.05|702.05|19
1613693650000|2021-02-19 00:14:10|706.15|702.15|705.41|701.41|706.16|702.16|705.4|701.4|35
1613693660000|2021-02-19 00:14:20|705.46|701.46|705.18|701.18|705.46|701.46|705.18|701.18|26
1613693670000|2021-02-19 00:14:30|705.16|701.16|704.83|700.83|705.16|701.16|704.81|700.81|26
1613693680000|2021-02-19 00:14:40|704.9|700.9|704.67|700.67|704.9|700.9|704.66|700.66|25
1613693690000|2021-02-19 00:14:50|704.68|700.68|704.84|700.84|704.86|700.86|704.66|700.66|26
1613693700000|2021-02-19 00:15:00|704.86|700.86|705.1|701.1|705.13|701.13|704.82|700.82|32
1613693710000|2021-02-19 00:15:10|705.08|701.08|705.52|701.52|705.52|701.52|705.08|701.08|23
1613693720000|2021-02-19 00:15:20|705.53|701.53|705.5|701.5|705.77|701.77|705.46|701.46|26
1613693730000|2021-02-19 00:15:30|705.53|701.53|705.98|701.98|706|702|705.4|701.4|31
1613693740000|2021-02-19 00:15:40|706|702|706.46|702.46|706.46|702.46|705.99|701.99|21
1613693750000|2021-02-19 00:15:50|706.47|702.47|706.66|702.66|706.71|702.71|706.47|702.47|25
1613693760000|2021-02-19 00:16:00|706.67|702.67|706.9|702.9|706.91|702.91|706.67|702.67|30
1613693770000|2021-02-19 00:16:10|706.89|702.89|707.17|703.17|707.23|703.23|706.89|702.89|24
1613693780000|2021-02-19 00:16:20|707.16|703.16|707.2|703.2|707.22|703.22|707.16|703.16|24
1613693790000|2021-02-19 00:16:30|707.22|703.22|707.27|703.27|707.29|703.29|707.09|703.09|30
1613693800000|2021-02-19 00:16:40|707.25|703.25|707.63|703.63|707.63|703.63|707.24|703.24|28
1613693810000|2021-02-19 00:16:50|707.6|703.6|707.79|703.79|707.86|703.86|707.6|703.6|25
1613693820000|2021-02-19 00:17:00|707.78|703.78|707.82|703.82|707.95|703.95|707.77|703.77|29
1613693830000|2021-02-19 00:17:10|707.81|703.81|708.49|704.49|708.49|704.49|707.81|703.81|25
1613693840000|2021-02-19 00:17:20|708.41|704.41|708.32|704.32|708.43|704.43|708.24|704.24|29
1613693850000|2021-02-19 00:17:30|708.29|704.29|708.55|704.55|708.6|704.6|708.24|704.24|25
1613693860000|2021-02-19 00:17:40|708.53|704.53|708.56|704.56|708.58|704.58|708.38|704.38|20
1613693870000|2021-02-19 00:17:50|708.49|704.49|708.47|704.47|708.59|704.59|708.33|704.33|27
1613693880000|2021-02-19 00:18:00|708.37|704.37|707.85|703.85|708.37|704.37|707.85|703.85|33
1613693890000|2021-02-19 00:18:10|707.84|703.84|707.57|703.57|707.87|703.87|707.53|703.53|25
1613693900000|2021-02-19 00:18:20|707.63|703.63|707.56|703.56|707.68|703.68|707.46|703.46|29
1613693910000|2021-02-19 00:18:30|707.59|703.59|707.64|703.64|707.72|703.72|707.59|703.59|28
1613693920000|2021-02-19 00:18:40|707.63|703.63|707.34|703.34|707.7|703.7|707.34|703.34|28
1613693930000|2021-02-19 00:18:50|707.37|703.37|707.36|703.36|707.4|703.4|707.32|703.32|29
1613693940000|2021-02-19 00:19:00|707.29|703.29|707.25|703.25|707.35|703.35|707.21|703.21|28
1613693950000|2021-02-19 00:19:10|707.26|703.26|707.2|703.2|707.35|703.35|707.19|703.19|20
1613693960000|2021-02-19 00:19:20|707.21|703.21|706.99|702.99|707.24|703.24|706.97|702.97|25
1613693970000|2021-02-19 00:19:30|707.02|703.02|707.31|703.31|707.36|703.36|706.99|702.99|31
1613693980000|2021-02-19 00:19:40|707.28|703.28|707.47|703.47|707.47|703.47|707.24|703.24|31
1613693990000|2021-02-19 00:19:50|707.43|703.43|707.4|703.4|707.47|703.47|707.36|703.36|12
1613694000000|2021-02-19 00:20:00|707.39|703.39|707.16|703.16|707.56|703.56|707.13|703.13|27
1613694010000|2021-02-19 00:20:10|707.17|703.17|707.27|703.27|707.35|703.35|707.17|703.17|20
1613694020000|2021-02-19 00:20:20|707.3|703.3|707.38|703.38|707.39|703.39|707.27|703.27|19
1613694030000|2021-02-19 00:20:30|707.39|703.39|707.4|703.4|707.45|703.45|707.36|703.36|11
1613694040000|2021-02-19 00:20:40|707.42|703.42|707.58|703.58|707.58|703.58|707.38|703.38|19
1613694050000|2021-02-19 00:20:50|707.57|703.57|707.42|703.42|707.6|703.6|707.33|703.33|21
1613694060000|2021-02-19 00:21:00|707.41|703.41|707.32|703.32|707.51|703.51|707.32|703.32|32
1613694070000|2021-02-19 00:21:10|707.34|703.34|707.5|703.5|707.5|703.5|707.34|703.34|28
1613694080000|2021-02-19 00:21:20|707.46|703.46|707.16|703.16|707.54|703.54|707.16|703.16|28
1613694090000|2021-02-19 00:21:30|707.18|703.18|706.9|702.9|707.18|703.18|706.9|702.9|28
1613694100000|2021-02-19 00:21:40|706.87|702.87|706.99|702.99|707|703|706.87|702.87|26
1613694110000|2021-02-19 00:21:50|707|703|707.3|703.3|707.31|703.31|706.98|702.98|28
1613694120000|2021-02-19 00:22:00|707.27|703.27|707.42|703.42|707.46|703.46|707.27|703.27|27
1613694130000|2021-02-19 00:22:10|707.47|703.47|707.48|703.48|707.48|703.48|707.39|703.39|16
1613694140000|2021-02-19 00:22:20|707.44|703.44|707.61|703.61|707.66|703.66|707.44|703.44|23
1613694150000|2021-02-19 00:22:30|707.62|703.62|708.35|704.35|708.35|704.35|707.62|703.62|25
1613694160000|2021-02-19 00:22:40|708.36|704.36|708.25|704.25|708.4|704.4|708.13|704.13|32
1613694170000|2021-02-19 00:22:50|708.3|704.3|707.94|703.94|708.31|704.31|707.92|703.92|34
1613694180000|2021-02-19 00:23:00|707.96|703.96|708.63|704.63|708.63|704.63|707.96|703.96|32
1613694190000|2021-02-19 00:23:10|708.66|704.66|709.02|705.02|709.08|705.08|708.66|704.66|23
1613694200000|2021-02-19 00:23:20|709|705|709.29|705.29|709.29|705.29|708.78|704.78|38
1613694210000|2021-02-19 00:23:30|709.32|705.32|710.32|706.32|710.34|706.34|709.32|705.32|29
1613694220000|2021-02-19 00:23:40|710.35|706.35|710.58|706.58|710.58|706.58|710.26|706.26|23
1613694230000|2021-02-19 00:23:50|710.65|706.65|710.91|706.91|710.91|706.91|710.64|706.64|8
1613694240000|2021-02-19 00:24:00|710.92|706.92|710.89|706.89|710.96|706.96|710.89|706.89|6
1613694250000|2021-02-19 00:24:10|710.9|706.9|711.21|707.21|711.24|707.24|710.9|706.9|6
1613694260000|2021-02-19 00:24:20|711.25|707.25|711.66|707.66|711.66|707.66|711.22|707.22|22
1613694270000|2021-02-19 00:24:30|711.43|707.43|711.68|707.68|711.77|707.77|711.19|707.19|36
1613694280000|2021-02-19 00:24:40|711.72|707.72|711.97|707.97|711.97|707.97|711.72|707.72|19
1613694290000|2021-02-19 00:24:50|711.91|707.91|712.03|708.03|712.14|708.14|711.91|707.91|27
1613694300000|2021-02-19 00:25:00|712.08|708.08|711.93|707.93|712.13|708.13|711.93|707.93|25
1613694310000|2021-02-19 00:25:10|711.94|707.94|712.09|708.09|712.11|708.11|711.92|707.92|26
1613694320000|2021-02-19 00:25:20|712.1|708.1|711.99|707.99|712.1|708.1|711.96|707.96|10
1613694330000|2021-02-19 00:25:30|711.96|707.96|711.97|707.97|711.99|707.99|711.96|707.96|7
1613694340000|2021-02-19 00:25:40|711.99|707.99|712|708|712|708|711.97|707.97|4
1613694350000|2021-02-19 00:25:50|712.01|708.01|712.22|708.22|712.22|708.22|712|708|9
1613694360000|2021-02-19 00:26:00|712.26|708.26|711.84|707.84|712.28|708.28|711.79|707.79|23
1613694370000|2021-02-19 00:26:10|711.85|707.85|711.83|707.83|711.89|707.89|711.78|707.78|18
1613694380000|2021-02-19 00:26:20|711.84|707.84|711.84|707.84|711.84|707.84|711.78|707.78|9
1613694390000|2021-02-19 00:26:30|711.8|707.8|711.42|707.42|711.84|707.84|711.4|707.4|21
1613694400000|2021-02-19 00:26:40|711.55|707.55|711.22|707.22|711.56|707.56|711.22|707.22|24
1613694410000|2021-02-19 00:26:50|711.23|707.23|711.37|707.37|711.41|707.41|711.2|707.2|32
1613694420000|2021-02-19 00:27:00|711.24|707.24|710.91|706.91|711.25|707.25|710.91|706.91|22
1613694430000|2021-02-19 00:27:10|710.9|706.9|710.86|706.86|710.94|706.94|710.83|706.83|20
1613694440000|2021-02-19 00:27:20|710.87|706.87|710.85|706.85|710.93|706.93|710.83|706.83|11
1613694450000|2021-02-19 00:27:30|710.86|706.86|710.82|706.82|710.88|706.88|710.8|706.8|21
1613694460000|2021-02-19 00:27:40|710.84|706.84|710.9|706.9|710.96|706.96|710.84|706.84|29
1613694470000|2021-02-19 00:27:50|710.93|706.93|711.15|707.15|711.15|707.15|710.87|706.87|29
1613694480000|2021-02-19 00:28:00|711.14|707.14|711.14|707.14|711.16|707.16|711.1|707.1|19
1613694490000|2021-02-19 00:28:10|711.15|707.15|711.13|707.13|711.18|707.18|711.06|707.06|23
1613694500000|2021-02-19 00:28:20|711.14|707.14|710.94|706.94|711.29|707.29|710.85|706.85|24
1613694510000|2021-02-19 00:28:30|710.96|706.96|711.38|707.38|711.38|707.38|710.93|706.93|18
1613694520000|2021-02-19 00:28:40|711.32|707.32|711.39|707.39|711.43|707.43|711.32|707.32|15
1613694530000|2021-02-19 00:28:50|711.41|707.41|711.6|707.6|711.62|707.62|711.41|707.41|23
1613694540000|2021-02-19 00:29:00|711.62|707.62|711.58|707.58|711.72|707.72|711.55|707.55|23
1613694550000|2021-02-19 00:29:10|711.57|707.57|711.75|707.75|711.77|707.77|711.57|707.57|26
1613694560000|2021-02-19 00:29:20|711.74|707.74|711.76|707.76|711.77|707.77|711.71|707.71|16
1613694570000|2021-02-19 00:29:30|711.78|707.78|712.04|708.04|712.05|708.05|711.77|707.77|21
1613694580000|2021-02-19 00:29:40|712.02|708.02|712.15|708.15|712.18|708.18|712.01|708.01|13
1613694590000|2021-02-19 00:29:50|712.2|708.2|712.61|708.61|712.61|708.61|712.19|708.19|24
1613694600000|2021-02-19 00:30:00|712.6|708.6|713.02|709.02|713.02|709.02|712.6|708.6|18
1613694610000|2021-02-19 00:30:10|713.07|709.07|713.28|709.28|713.28|709.28|713.07|709.07|22
1613694620000|2021-02-19 00:30:20|713.22|709.22|713.02|709.02|713.26|709.26|712.92|708.92|31
1613694630000|2021-02-19 00:30:30|712.94|708.94|713.22|709.22|713.22|709.22|712.94|708.94|17
1613694640000|2021-02-19 00:30:40|713.23|709.23|713.17|709.17|713.23|709.23|713.16|709.16|13
1613694650000|2021-02-19 00:30:50|713.15|709.15|713.16|709.16|713.16|709.16|713.13|709.13|7
1613694660000|2021-02-19 00:31:00|713.15|709.15|713.3|709.3|713.3|709.3|713.12|709.12|23
1613694670000|2021-02-19 00:31:10|713.31|709.31|713.24|709.24|713.32|709.32|713.21|709.21|20
1613694680000|2021-02-19 00:31:20|713.23|709.23|713.53|709.53|713.56|709.56|713.23|709.23|26
1613694690000|2021-02-19 00:31:30|713.54|709.54|713.48|709.48|713.75|709.75|713.44|709.44|24
1613694700000|2021-02-19 00:31:40|713.44|709.44|713.32|709.32|713.48|709.48|713.19|709.19|25
1613694710000|2021-02-19 00:31:50|713.3|709.3|712.95|708.95|713.4|709.4|712.95|708.95|25
1613694720000|2021-02-19 00:32:00|712.96|708.96|712.92|708.92|713.07|709.07|712.92|708.92|12
1613694730000|2021-02-19 00:32:10|712.93|708.93|713.15|709.15|713.16|709.16|712.93|708.93|9
1613694740000|2021-02-19 00:32:20|713.2|709.2|713.43|709.43|713.43|709.43|713.11|709.11|30
1613694750000|2021-02-19 00:32:30|713.42|709.42|713.43|709.43|713.44|709.44|713.37|709.37|27
1613694760000|2021-02-19 00:32:40|713.42|709.42|713.46|709.46|713.51|709.51|713.42|709.42|27
1613694770000|2021-02-19 00:32:50|713.47|709.47|713.32|709.32|713.47|709.47|713.28|709.28|20
1613694780000|2021-02-19 00:33:00|713.33|709.33|712.44|708.44|713.33|709.33|712.34|708.34|36
1613694790000|2021-02-19 00:33:10|712.38|708.38|712.4|708.4|712.67|708.67|712.34|708.34|37
1613694800000|2021-02-19 00:33:20|712.38|708.38|712.75|708.75|712.85|708.85|712.38|708.38|32
1613694810000|2021-02-19 00:33:30|712.78|708.78|713.05|709.05|713.12|709.12|712.76|708.76|30
1613694820000|2021-02-19 00:33:40|713.1|709.1|713.05|709.05|713.16|709.16|712.97|708.97|30
1613694830000|2021-02-19 00:33:50|713.06|709.06|713.22|709.22|713.25|709.25|713.05|709.05|35
1613694840000|2021-02-19 00:34:00|713.25|709.25|713.29|709.29|713.5|709.5|713.07|709.07|31
1613694850000|2021-02-19 00:34:10|713.32|709.32|713.05|709.05|713.32|709.32|713.04|709.04|34
1613694860000|2021-02-19 00:34:20|713.06|709.06|713.17|709.17|713.18|709.18|713.03|709.03|25
1613694870000|2021-02-19 00:34:30|713.15|709.15|713.15|709.15|713.2|709.2|713.09|709.09|20
1613694880000|2021-02-19 00:34:40|713.13|709.13|713.37|709.37|713.38|709.38|713.02|709.02|20
1613694890000|2021-02-19 00:34:50|713.49|709.49|713.63|709.63|713.66|709.66|713.49|709.49|23
1613694900000|2021-02-19 00:35:00|713.59|709.59|713.12|709.12|713.66|709.66|713.12|709.12|28
1613694910000|2021-02-19 00:35:10|713.11|709.11|713.07|709.07|713.29|709.29|713.05|709.05|32
1613694920000|2021-02-19 00:35:20|713.1|709.1|713.16|709.16|713.33|709.33|713.1|709.1|34
1613694930000|2021-02-19 00:35:30|713.19|709.19|713.2|709.2|713.28|709.28|713.17|709.17|35
1613694940000|2021-02-19 00:35:40|713.25|709.25|713.35|709.35|713.4|709.4|713.2|709.2|37
1613694950000|2021-02-19 00:35:50|713.4|709.4|713.53|709.53|713.62|709.62|713.31|709.31|29
1613694960000|2021-02-19 00:36:00|713.49|709.49|713.55|709.55|713.6|709.6|713.28|709.28|32
1613694970000|2021-02-19 00:36:10|713.54|709.54|713.6|709.6|713.61|709.61|713.48|709.48|29
1613694980000|2021-02-19 00:36:20|713.62|709.62|713.83|709.83|713.83|709.83|713.56|709.56|28
1613694990000|2021-02-19 00:36:30|713.82|709.82|713.94|709.94|714.15|710.15|713.82|709.82|33
1613695000000|2021-02-19 00:36:40|713.93|709.93|713.95|709.95|714.05|710.05|713.89|709.89|35
1613695010000|2021-02-19 00:36:50|713.93|709.93|713.7|709.7|713.93|709.93|713.65|709.65|19
1613695020000|2021-02-19 00:37:00|713.72|709.72|713.59|709.59|713.72|709.72|713.58|709.58|11
1613695030000|2021-02-19 00:37:10|713.58|709.58|713.35|709.35|713.59|709.59|713.29|709.29|27
1613695040000|2021-02-19 00:37:20|713.41|709.41|713.39|709.39|713.63|709.63|713.38|709.38|25
1613695050000|2021-02-19 00:37:30|713.4|709.4|713.18|709.18|713.4|709.4|713.12|709.12|12
1613695060000|2021-02-19 00:37:40|713.2|709.2|713.45|709.45|713.45|709.45|713.2|709.2|12
1613695070000|2021-02-19 00:37:50|713.46|709.46|713.48|709.48|713.69|709.69|713.46|709.46|26
1613695080000|2021-02-19 00:38:00|713.49|709.49|713.45|709.45|713.56|709.56|713.42|709.42|21
1613695090000|2021-02-19 00:38:10|713.44|709.44|713.42|709.42|713.52|709.52|713.41|709.41|17
1613695100000|2021-02-19 00:38:20|713.43|709.43|713.54|709.54|713.54|709.54|713.38|709.38|27
1613695110000|2021-02-19 00:38:30|713.55|709.55|713.55|709.55|713.58|709.58|713.41|709.41|26
1613695120000|2021-02-19 00:38:40|713.56|709.56|713.8|709.8|713.8|709.8|713.56|709.56|22
1613695130000|2021-02-19 00:38:50|713.78|709.78|713.55|709.55|713.78|709.78|713.51|709.51|28
1613695140000|2021-02-19 00:39:00|713.56|709.56|713.1|709.1|713.56|709.56|713.09|709.09|23
1613695150000|2021-02-19 00:39:10|713.09|709.09|713.3|709.3|713.3|709.3|713.02|709.02|30
1613695160000|2021-02-19 00:39:20|713.41|709.41|713.5|709.5|713.5|709.5|713.27|709.27|32
1613695170000|2021-02-19 00:39:30|713.51|709.51|713.32|709.32|713.55|709.55|713.25|709.25|34
1613695180000|2021-02-19 00:39:40|713.25|709.25|713.15|709.15|713.34|709.34|713.11|709.11|30
1613695190000|2021-02-19 00:39:50|713.14|709.14|713.14|709.14|713.21|709.21|713.08|709.08|26
1613695200000|2021-02-19 00:40:00|713.21|709.21|713.22|709.22|713.36|709.36|713.21|709.21|25
1613695210000|2021-02-19 00:40:10|713.27|709.27|713.7|709.7|713.73|709.73|713.13|709.13|25
1613695220000|2021-02-19 00:40:20|713.8|709.8|713.6|709.6|713.87|709.87|713.6|709.6|16
1613695230000|2021-02-19 00:40:30|713.58|709.58|713.6|709.6|713.7|709.7|713.49|709.49|35
1613695240000|2021-02-19 00:40:40|713.53|709.53|713.4|709.4|713.64|709.64|713.4|709.4|32
1613695250000|2021-02-19 00:40:50|713.37|709.37|713.35|709.35|713.39|709.39|713.18|709.18|31
1613695260000|2021-02-19 00:41:00|713.39|709.39|712.91|708.91|713.39|709.39|712.89|708.89|29
1613695270000|2021-02-19 00:41:10|712.89|708.89|712.73|708.73|712.94|708.94|712.73|708.73|34
1613695280000|2021-02-19 00:41:20|712.78|708.78|712.69|708.69|712.78|708.78|712.59|708.59|30
1613695290000|2021-02-19 00:41:30|712.7|708.7|712.56|708.56|712.78|708.78|712.56|708.56|28
1613695300000|2021-02-19 00:41:40|712.59|708.59|712.46|708.46|712.61|708.61|712.4|708.4|26
1613695310000|2021-02-19 00:41:50|712.47|708.47|712.44|708.44|712.51|708.51|712.43|708.43|24
1613695320000|2021-02-19 00:42:00|712.43|708.43|712.17|708.17|712.45|708.45|712.17|708.17|20
1613695330000|2021-02-19 00:42:10|712.18|708.18|711.94|707.94|712.19|708.19|711.78|707.78|24
1613695340000|2021-02-19 00:42:20|711.96|707.96|712.29|708.29|712.29|708.29|711.96|707.96|21
1613695350000|2021-02-19 00:42:30|712.28|708.28|711.88|707.88|712.4|708.4|711.88|707.88|32
1613695360000|2021-02-19 00:42:40|711.9|707.9|712.04|708.04|712.12|708.12|711.9|707.9|29
1613695370000|2021-02-19 00:42:50|712.02|708.02|712.16|708.16|712.16|708.16|712.02|708.02|25
1613695380000|2021-02-19 00:43:00|712.18|708.18|711.45|707.45|712.25|708.25|711.43|707.43|34
1613695390000|2021-02-19 00:43:10|711.38|707.38|710.88|706.88|711.48|707.48|710.85|706.85|31
1613695400000|2021-02-19 00:43:20|710.87|706.87|710.52|706.52|710.95|706.95|710.47|706.47|32
1613695410000|2021-02-19 00:43:30|710.58|706.58|710.82|706.82|710.97|706.97|710.54|706.54|29
1613695420000|2021-02-19 00:43:40|710.83|706.83|710.74|706.74|710.9|706.9|710.7|706.7|28
1613695430000|2021-02-19 00:43:50|710.69|706.69|710.51|706.51|710.71|706.71|710.32|706.32|32
1613695440000|2021-02-19 00:44:00|710.46|706.46|710.45|706.45|710.56|706.56|710.35|706.35|29
1613695450000|2021-02-19 00:44:10|710.46|706.46|710.92|706.92|710.92|706.92|710.46|706.46|32
1613695460000|2021-02-19 00:44:20|710.9|706.9|710.8|706.8|711.1|707.1|710.8|706.8|21
1613695470000|2021-02-19 00:44:30|710.78|706.78|710.53|706.53|710.79|706.79|710.53|706.53|20
1613695480000|2021-02-19 00:44:40|710.56|706.56|710.5|706.5|710.57|706.57|710.48|706.48|30
1613695490000|2021-02-19 00:44:50|710.53|706.53|709.84|705.84|710.53|706.53|709.77|705.77|29
1613695500000|2021-02-19 00:45:00|709.83|705.83|709.7|705.7|710.22|706.22|709.56|705.56|32
1613695510000|2021-02-19 00:45:10|709.54|705.54|708.87|704.87|709.8|705.8|708.87|704.87|26
1613695520000|2021-02-19 00:45:20|708.88|704.88|708.58|704.58|708.89|704.89|708.5|704.5|30
1613695530000|2021-02-19 00:45:30|708.57|704.57|708.78|704.78|708.78|704.78|708.52|704.52|32
1613695540000|2021-02-19 00:45:40|708.76|704.76|709.24|705.24|709.24|705.24|708.71|704.71|29
1613695550000|2021-02-19 00:45:50|709.18|705.18|709.17|705.17|709.28|705.28|709.07|705.07|32
1613695560000|2021-02-19 00:46:00|709.09|705.09|709.01|705.01|709.32|705.32|709|705|29
1613695570000|2021-02-19 00:46:10|709.02|705.02|709.59|705.59|709.61|705.61|709.02|705.02|26
1613695580000|2021-02-19 00:46:20|709.61|705.61|709.51|705.51|709.63|705.63|709.43|705.43|29
1613695590000|2021-02-19 00:46:30|709.55|705.55|709.72|705.72|710.11|706.11|709.53|705.53|33
1613695600000|2021-02-19 00:46:40|709.67|705.67|709.41|705.41|709.7|705.7|709.41|705.41|29
1613695610000|2021-02-19 00:46:50|709.42|705.42|709.3|705.3|709.45|705.45|709.3|705.3|27
1613695620000|2021-02-19 00:47:00|709.29|705.29|708.91|704.91|709.37|705.37|708.91|704.91|30
1613695630000|2021-02-19 00:47:10|708.94|704.94|709.17|705.17|709.18|705.18|708.94|704.94|29
1613695640000|2021-02-19 00:47:20|709.16|705.16|709.22|705.22|709.29|705.29|709.13|705.13|29
1613695650000|2021-02-19 00:47:30|709.21|705.21|709.28|705.28|709.29|705.29|709.15|705.15|31
1613695660000|2021-02-19 00:47:40|709.25|705.25|709.27|705.27|709.44|705.44|709.24|705.24|23
1613695670000|2021-02-19 00:47:50|709.24|705.24|709.11|705.11|709.27|705.27|709.06|705.06|28
1613695680000|2021-02-19 00:48:00|709.09|705.09|708.99|704.99|709.21|705.21|708.94|704.94|31
1613695690000|2021-02-19 00:48:10|708.98|704.98|709.14|705.14|709.18|705.18|708.97|704.97|32
1613695700000|2021-02-19 00:48:20|709.07|705.07|709.35|705.35|709.37|705.37|709.03|705.03|26
1613695710000|2021-02-19 00:48:30|709.34|705.34|709.25|705.25|709.36|705.36|709.24|705.24|28
1613695720000|2021-02-19 00:48:40|709.27|705.27|709.34|705.34|709.36|705.36|709.04|705.04|30
1613695730000|2021-02-19 00:48:50|709.38|705.38|709.26|705.26|709.38|705.38|709.26|705.26|17
1613695740000|2021-02-19 00:49:00|709.27|705.27|708.95|704.95|709.27|705.27|708.91|704.91|21
1613695750000|2021-02-19 00:49:10|708.96|704.96|708.95|704.95|708.97|704.97|708.93|704.93|25
1613695760000|2021-02-19 00:49:20|708.96|704.96|708.95|704.95|708.96|704.96|708.9|704.9|15
1613695770000|2021-02-19 00:49:30|708.96|704.96|709.02|705.02|709.05|705.05|708.95|704.95|24
1613695780000|2021-02-19 00:49:40|708.99|704.99|709.05|705.05|709.05|705.05|708.99|704.99|29
1613695790000|2021-02-19 00:49:50|709|705|709.01|705.01|709.06|705.06|708.99|704.99|27
1613695800000|2021-02-19 00:50:00|709.03|705.03|708.56|704.56|709.03|705.03|708.53|704.53|27
1613695810000|2021-02-19 00:50:10|708.54|704.54|708.33|704.33|708.56|704.56|708.33|704.33|15
1613695820000|2021-02-19 00:50:20|708.39|704.39|708.53|704.53|708.53|704.53|708.3|704.3|34
1613695830000|2021-02-19 00:50:30|708.49|704.49|707.88|703.88|708.53|704.53|707.83|703.83|22
1613695840000|2021-02-19 00:50:40|707.89|703.89|707.82|703.82|707.91|703.91|707.8|703.8|27
1613695850000|2021-02-19 00:50:50|707.86|703.86|707.72|703.72|707.86|703.86|707.72|703.72|27
1613695860000|2021-02-19 00:51:00|707.71|703.71|707.86|703.86|707.86|703.86|707.49|703.49|26
1613695870000|2021-02-19 00:51:10|707.89|703.89|707.67|703.67|707.89|703.89|707.59|703.59|25
1613695880000|2021-02-19 00:51:20|707.66|703.66|707.83|703.83|707.84|703.84|707.63|703.63|25
1613695890000|2021-02-19 00:51:30|707.82|703.82|707.76|703.76|707.98|703.98|707.76|703.76|24
1613695900000|2021-02-19 00:51:40|707.75|703.75|707.73|703.73|707.84|703.84|707.73|703.73|30
1613695910000|2021-02-19 00:51:50|707.74|703.74|707.7|703.7|707.75|703.75|707.66|703.66|17
1613695920000|2021-02-19 00:52:00|707.71|703.71|708.2|704.2|708.23|704.23|707.7|703.7|26
1613695930000|2021-02-19 00:52:10|708.16|704.16|708.22|704.22|708.24|704.24|708.15|704.15|28
1613695940000|2021-02-19 00:52:20|708.2|704.2|708.17|704.17|708.22|704.22|708.15|704.15|30
1613695950000|2021-02-19 00:52:30|708.2|704.2|707.77|703.77|708.23|704.23|707.76|703.76|29
1613695960000|2021-02-19 00:52:40|707.81|703.81|707.71|703.71|707.81|703.81|707.68|703.68|27
1613695970000|2021-02-19 00:52:50|707.73|703.73|707.74|703.74|707.81|703.81|707.7|703.7|31
1613695980000|2021-02-19 00:53:00|707.73|703.73|707.42|703.42|707.74|703.74|707.35|703.35|29
1613695990000|2021-02-19 00:53:10|707.32|703.32|707.19|703.19|707.34|703.34|707.16|703.16|28
1613696000000|2021-02-19 00:53:20|707.15|703.15|706.8|702.8|707.2|703.2|706.8|702.8|27
1613696010000|2021-02-19 00:53:30|706.79|702.79|706.66|702.66|706.8|702.8|706.61|702.61|32
1613696020000|2021-02-19 00:53:40|706.67|702.67|706.47|702.47|706.69|702.69|706.47|702.47|21
1613696030000|2021-02-19 00:53:50|706.48|702.48|706.55|702.55|706.58|702.58|706.22|702.22|31
1613696040000|2021-02-19 00:54:00|706.57|702.57|706.29|702.29|706.61|702.61|706.23|702.23|32
1613696050000|2021-02-19 00:54:10|706.26|702.26|706.52|702.52|706.52|702.52|706.18|702.18|30
1613696060000|2021-02-19 00:54:20|706.51|702.51|706.54|702.54|706.54|702.54|706.43|702.43|28
1613696070000|2021-02-19 00:54:30|706.55|702.55|706.32|702.32|706.57|702.57|706.27|702.27|33
1613696080000|2021-02-19 00:54:40|706.33|702.33|705.76|701.76|706.34|702.34|705.68|701.68|32
1613696090000|2021-02-19 00:54:50|705.69|701.69|705.9|701.9|705.9|701.9|705.61|701.61|31
1613696100000|2021-02-19 00:55:00|705.82|701.82|706.39|702.39|706.39|702.39|705.81|701.81|28
1613696110000|2021-02-19 00:55:10|706.4|702.4|706.44|702.44|706.53|702.53|706.4|702.4|22
1613696120000|2021-02-19 00:55:20|706.45|702.45|706.6|702.6|706.66|702.66|706.43|702.43|22
1613696130000|2021-02-19 00:55:30|706.59|702.59|706.4|702.4|706.6|702.6|706.4|702.4|26
1613696140000|2021-02-19 00:55:40|706.39|702.39|706.11|702.11|706.39|702.39|706.03|702.03|32
1613696150000|2021-02-19 00:55:50|706.04|702.04|705.93|701.93|706.04|702.04|705.81|701.81|32
1613696160000|2021-02-19 00:56:00|705.94|701.94|705.75|701.75|705.95|701.95|705.6|701.6|32
1613696170000|2021-02-19 00:56:10|705.76|701.76|705.51|701.51|705.79|701.79|705.47|701.47|24
1613696180000|2021-02-19 00:56:20|705.5|701.5|705.45|701.45|705.65|701.65|705.44|701.44|25
1613696190000|2021-02-19 00:56:30|705.4|701.4|705.13|701.13|705.4|701.4|705.07|701.07|24
1613696200000|2021-02-19 00:56:40|705.09|701.09|705.22|701.22|705.34|701.34|705.08|701.08|28
1613696210000|2021-02-19 00:56:50|705.19|701.19|705.12|701.12|705.32|701.32|705.11|701.11|31
1613696220000|2021-02-19 00:57:00|705.11|701.11|705.04|701.04|705.11|701.11|704.94|700.94|31
1613696230000|2021-02-19 00:57:10|705.05|701.05|704.88|700.88|705.05|701.05|704.85|700.85|22
1613696240000|2021-02-19 00:57:20|704.94|700.94|704.74|700.74|704.95|700.95|704.74|700.74|22
1613696250000|2021-02-19 00:57:30|704.66|700.66|704.13|700.13|704.71|700.71|704.12|700.12|22
1613696260000|2021-02-19 00:57:40|703.96|699.96|704.16|700.16|704.18|700.18|703.71|699.71|30
1613696270000|2021-02-19 00:57:50|704.2|700.2|703.88|699.88|704.32|700.32|703.63|699.63|29
1613696280000|2021-02-19 00:58:00|703.89|699.89|703.76|699.76|703.92|699.92|703.69|699.69|29
1613696290000|2021-02-19 00:58:10|703.78|699.78|703.63|699.63|703.83|699.83|703.49|699.49|30
1613696300000|2021-02-19 00:58:20|703.65|699.65|703.73|699.73|703.86|699.86|703.65|699.65|29
1613696310000|2021-02-19 00:58:30|703.71|699.71|703.65|699.65|703.77|699.77|703.51|699.51|28
1613696320000|2021-02-19 00:58:40|703.63|699.63|703.48|699.48|703.64|699.64|703.41|699.41|33
1613696330000|2021-02-19 00:58:50|703.5|699.5|703.09|699.09|703.51|699.51|703.09|699.09|29
1613696340000|2021-02-19 00:59:00|703.14|699.14|703.04|699.04|703.14|699.14|702.99|698.99|27
1613696350000|2021-02-19 00:59:10|703.05|699.05|702.77|698.77|703.07|699.07|702.77|698.77|22
1613696360000|2021-02-19 00:59:20|702.75|698.75|702.61|698.61|702.77|698.77|702.53|698.53|29
1613696370000|2021-02-19 00:59:30|702.59|698.59|702.12|698.12|702.59|698.59|702.12|698.12|27
1613696380000|2021-02-19 00:59:40|702.11|698.11|702.36|698.36|702.49|698.49|701.84|697.84|32
1613696390000|2021-02-19 00:59:50|702.4|698.4|702.66|698.66|702.66|698.66|702.4|698.4|27
1613696400000|2021-02-19 01:00:00|702.67|698.67|703.1|699.1|703.1|699.1|702.67|698.67|17
1613696410000|2021-02-19 01:00:10|703.11|699.11|703.13|699.13|703.13|699.13|703.04|699.04|16
1613696420000|2021-02-19 01:00:20|703.14|699.14|703.26|699.26|703.26|699.26|703.12|699.12|19
1613696430000|2021-02-19 01:00:30|703.27|699.27|703.27|699.27|703.27|699.27|703.24|699.24|13
1613696440000|2021-02-19 01:00:40|703.26|699.26|702.77|698.77|703.26|699.26|702.66|698.66|31
1613696450000|2021-02-19 01:00:50|702.84|698.84|703.01|699.01|703.1|699.1|702.73|698.73|37
1613696460000|2021-02-19 01:01:00|703.02|699.02|703.06|699.06|703.48|699.48|702.99|698.99|30
1613696470000|2021-02-19 01:01:10|703.02|699.02|702.97|698.97|703.08|699.08|702.9|698.9|33
1613696480000|2021-02-19 01:01:20|702.95|698.95|703.22|699.22|703.23|699.23|702.87|698.87|32
1613696490000|2021-02-19 01:01:30|703.19|699.19|703.35|699.35|703.39|699.39|703.19|699.19|28
1613696500000|2021-02-19 01:01:40|703.34|699.34|702.8|698.8|703.37|699.37|702.78|698.78|30
1613696510000|2021-02-19 01:01:50|702.82|698.82|702.62|698.62|702.84|698.84|702.62|698.62|32
1613696520000|2021-02-19 01:02:00|702.5|698.5|702.94|698.94|702.94|698.94|702.45|698.45|32
1613696530000|2021-02-19 01:02:10|702.92|698.92|702.65|698.65|702.97|698.97|702.64|698.64|34
1613696540000|2021-02-19 01:02:20|702.62|698.62|702.36|698.36|702.73|698.73|702.36|698.36|28
1613696550000|2021-02-19 01:02:30|702.25|698.25|702.11|698.11|702.27|698.27|702.1|698.1|29
1613696560000|2021-02-19 01:02:40|702.06|698.06|701.6|697.6|702.12|698.12|701.54|697.54|31
1613696570000|2021-02-19 01:02:50|701.61|697.61|701.36|697.36|701.72|697.72|701.36|697.36|29
1613696580000|2021-02-19 01:03:00|701.13|697.13|701.42|697.42|701.42|697.42|701.06|697.06|25
1613696590000|2021-02-19 01:03:10|701.35|697.35|701.1|697.1|701.35|697.35|701.07|697.07|22
1613696600000|2021-02-19 01:03:20|701.15|697.15|701.34|697.34|701.34|697.34|701.08|697.08|20
1613696610000|2021-02-19 01:03:30|701.31|697.31|700.89|696.89|701.33|697.33|700.89|696.89|31
1613696620000|2021-02-19 01:03:40|700.86|696.86|701.06|697.06|701.18|697.18|700.85|696.85|29
1613696630000|2021-02-19 01:03:50|701.07|697.07|700.96|696.96|701.07|697.07|700.74|696.74|23
1613696640000|2021-02-19 01:04:00|700.92|696.92|700.64|696.64|700.98|696.98|700.56|696.56|33
1613696650000|2021-02-19 01:04:10|700.63|696.63|700.39|696.39|700.72|696.72|700.34|696.34|31
1613696660000|2021-02-19 01:04:20|700.5|696.5|700.27|696.27|700.5|696.5|700.11|696.11|31
1613696670000|2021-02-19 01:04:30|700.21|696.21|700.38|696.38|700.58|696.58|700.21|696.21|31
1613696680000|2021-02-19 01:04:40|700.52|696.52|700.38|696.38|700.52|696.52|700.32|696.32|25
1613696690000|2021-02-19 01:04:50|700.39|696.39|700.79|696.79|700.83|696.83|700.39|696.39|24
1613696700000|2021-02-19 01:05:00|700.82|696.82|701.07|697.07|701.07|697.07|700.82|696.82|27
1613696710000|2021-02-19 01:05:10|701.06|697.06|701.86|697.86|701.88|697.88|701.06|697.06|23
1613696720000|2021-02-19 01:05:20|701.87|697.87|701.95|697.95|702.07|698.07|701.87|697.87|16
1613696730000|2021-02-19 01:05:30|701.87|697.87|701.96|697.96|702.08|698.08|701.86|697.86|24
1613696740000|2021-02-19 01:05:40|702.02|698.02|702.06|698.06|702.17|698.17|702.02|698.02|22
1613696750000|2021-02-19 01:05:50|702.08|698.08|702.07|698.07|702.16|698.16|702.07|698.07|20
1613696760000|2021-02-19 01:06:00|702.05|698.05|702.12|698.12|702.16|698.16|702.05|698.05|19
1613696770000|2021-02-19 01:06:10|702.11|698.11|701.62|697.62|702.15|698.15|701.24|697.24|33
1613696780000|2021-02-19 01:06:20|701.66|697.66|702.05|698.05|702.07|698.07|701.61|697.61|34
1613696790000|2021-02-19 01:06:30|702.01|698.01|702.21|698.21|702.29|698.29|701.94|697.94|26
1613696800000|2021-02-19 01:06:40|702.2|698.2|702.13|698.13|702.2|698.2|701.98|697.98|30
1613696810000|2021-02-19 01:06:50|702.15|698.15|701.93|697.93|702.45|698.45|701.93|697.93|34
1613696820000|2021-02-19 01:07:00|701.92|697.92|702.04|698.04|702.07|698.07|701.92|697.92|31
1613696830000|2021-02-19 01:07:10|702.05|698.05|701.93|697.93|702.08|698.08|701.9|697.9|32
1613696840000|2021-02-19 01:07:20|701.9|697.9|701.91|697.91|701.93|697.93|701.31|697.31|35
1613696850000|2021-02-19 01:07:30|701.88|697.88|702.12|698.12|702.12|698.12|701.88|697.88|27
1613696860000|2021-02-19 01:07:40|702.14|698.14|701.81|697.81|702.28|698.28|701.62|697.62|28
1613696870000|2021-02-19 01:07:50|701.8|697.8|702.11|698.11|702.11|698.11|701.78|697.78|31
1613696880000|2021-02-19 01:08:00|702.12|698.12|701.95|697.95|702.12|698.12|701.94|697.94|30
1613696890000|2021-02-19 01:08:10|701.94|697.94|701.88|697.88|701.94|697.94|701.88|697.88|23
1613696900000|2021-02-19 01:08:20|701.9|697.9|702.25|698.25|702.28|698.28|701.9|697.9|29
1613696910000|2021-02-19 01:08:30|702.3|698.3|702.18|698.18|702.31|698.31|702.16|698.16|25
1613696920000|2021-02-19 01:08:40|702.2|698.2|702.19|698.19|702.2|698.2|702.11|698.11|24
1613696930000|2021-02-19 01:08:50|702.18|698.18|702.04|698.04|702.18|698.18|701.96|697.96|22
1613696940000|2021-02-19 01:09:00|702|698|702.33|698.33|702.42|698.42|701.98|697.98|31
1613696950000|2021-02-19 01:09:10|702.31|698.31|702.55|698.55|702.55|698.55|702.22|698.22|31
1613696960000|2021-02-19 01:09:20|702.54|698.54|702.47|698.47|702.55|698.55|702.42|698.42|28
1613696970000|2021-02-19 01:09:30|702.57|698.57|702.35|698.35|702.58|698.58|702.35|698.35|33
1613696980000|2021-02-19 01:09:40|702.31|698.31|702.31|698.31|702.32|698.32|702.06|698.06|32
1613696990000|2021-02-19 01:09:50|702.34|698.34|702.59|698.59|702.61|698.61|702.34|698.34|28
1613697000000|2021-02-19 01:10:00|702.58|698.58|702.94|698.94|702.96|698.96|702.54|698.54|32
1613697010000|2021-02-19 01:10:10|702.96|698.96|703.28|699.28|703.31|699.31|702.96|698.96|25
1613697020000|2021-02-19 01:10:20|703.29|699.29|703.35|699.35|703.47|699.47|703.22|699.22|28
1613697030000|2021-02-19 01:10:30|703.46|699.46|703.13|699.13|703.49|699.49|702.94|698.94|34
1613697040000|2021-02-19 01:10:40|703.14|699.14|703.42|699.42|703.42|699.42|703.13|699.13|25
1613697050000|2021-02-19 01:10:50|703.44|699.44|703.21|699.21|703.45|699.45|703.2|699.2|28
1613697060000|2021-02-19 01:11:00|703.19|699.19|703.96|699.96|703.96|699.96|703.12|699.12|30
1613697070000|2021-02-19 01:11:10|704.03|700.03|704.55|700.55|704.55|700.55|704.02|700.02|28
1613697080000|2021-02-19 01:11:20|704.57|700.57|704.7|700.7|704.7|700.7|704.57|700.57|18
1613697090000|2021-02-19 01:11:30|704.73|700.73|705.3|701.3|705.31|701.31|704.73|700.73|21
1613697100000|2021-02-19 01:11:40|705.31|701.31|704.91|700.91|705.31|701.31|704.85|700.85|37
1613697110000|2021-02-19 01:11:50|705.03|701.03|704.92|700.92|705.08|701.08|704.64|700.64|38
1613697120000|2021-02-19 01:12:00|704.87|700.87|705.1|701.1|705.1|701.1|704.71|700.71|31
1613697130000|2021-02-19 01:12:10|705.18|701.18|705.34|701.34|705.34|701.34|705.18|701.18|27
1613697140000|2021-02-19 01:12:20|705.37|701.37|705.69|701.69|705.69|701.69|705.36|701.36|17
1613697150000|2021-02-19 01:12:30|705.7|701.7|705.45|701.45|705.77|701.77|705.42|701.42|17
1613697160000|2021-02-19 01:12:40|705.46|701.46|705.6|701.6|705.64|701.64|705.46|701.46|31
1613697170000|2021-02-19 01:12:50|705.61|701.61|705.5|701.5|705.67|701.67|705.45|701.45|37
1613697180000|2021-02-19 01:13:00|705.49|701.49|705.38|701.38|705.54|701.54|705.18|701.18|30
1613697190000|2021-02-19 01:13:10|705.37|701.37|705.34|701.34|705.37|701.37|705.26|701.26|31
1613697200000|2021-02-19 01:13:20|705.35|701.35|705.23|701.23|705.36|701.36|705.09|701.09|31
1613697210000|2021-02-19 01:13:30|705.22|701.22|705.34|701.34|705.34|701.34|705.19|701.19|27
1613697220000|2021-02-19 01:13:40|705.35|701.35|705.17|701.17|705.36|701.36|705.08|701.08|19
1613697230000|2021-02-19 01:13:50|705.18|701.18|705.3|701.3|705.3|701.3|705.18|701.18|22
1613697240000|2021-02-19 01:14:00|705.31|701.31|705.46|701.46|705.5|701.5|705.3|701.3|25
1613697250000|2021-02-19 01:14:10|705.45|701.45|705.25|701.25|705.46|701.46|705.22|701.22|24
1613697260000|2021-02-19 01:14:20|705.26|701.26|704.71|700.71|705.33|701.33|704.71|700.71|36
1613697270000|2021-02-19 01:14:30|704.72|700.72|705.31|701.31|705.38|701.38|704.72|700.72|26
1613697280000|2021-02-19 01:14:40|705.34|701.34|705.14|701.14|705.4|701.4|704.97|700.97|27
1613697290000|2021-02-19 01:14:50|705.21|701.21|705.21|701.21|705.22|701.22|705.16|701.16|25
1613697300000|2021-02-19 01:15:00|705.19|701.19|705.43|701.43|705.44|701.44|705.19|701.19|26
1613697310000|2021-02-19 01:15:10|705.44|701.44|705.85|701.85|705.95|701.95|705.41|701.41|24
1613697320000|2021-02-19 01:15:20|706.1|702.1|707.16|703.16|707.16|703.16|706.02|702.02|23
1613697330000|2021-02-19 01:15:30|707.15|703.15|707.24|703.24|707.25|703.25|707.15|703.15|13
1613697340000|2021-02-19 01:15:40|707.25|703.25|707.49|703.49|707.49|703.49|707.25|703.25|22
1613697350000|2021-02-19 01:15:50|707.57|703.57|708.06|704.06|708.22|704.22|707.55|703.55|27
1613697360000|2021-02-19 01:16:00|708.07|704.07|707.71|703.71|708.16|704.16|707.71|703.71|27
1613697370000|2021-02-19 01:16:10|707.67|703.67|707.57|703.57|707.7|703.7|707.5|703.5|30
1613697380000|2021-02-19 01:16:20|707.52|703.52|707.29|703.29|707.56|703.56|707.26|703.26|37
1613697390000|2021-02-19 01:16:30|707.42|703.42|707.21|703.21|707.49|703.49|707.19|703.19|34
1613697400000|2021-02-19 01:16:40|707.22|703.22|707.46|703.46|707.52|703.52|707.2|703.2|30
1613697410000|2021-02-19 01:16:50|707.47|703.47|707.34|703.34|707.59|703.59|707.05|703.05|29
1613697420000|2021-02-19 01:17:00|707.3|703.3|707.4|703.4|707.51|703.51|707.13|703.13|31
1613697430000|2021-02-19 01:17:10|707.47|703.47|706.62|702.62|707.47|703.47|706.62|702.62|33
1613697440000|2021-02-19 01:17:20|706.52|702.52|706.06|702.06|706.52|702.52|705.93|701.93|31
1613697450000|2021-02-19 01:17:30|706.02|702.02|706.06|702.06|706.1|702.1|705.89|701.89|29
1613697460000|2021-02-19 01:17:40|706.07|702.07|705.75|701.75|706.1|702.1|705.62|701.62|29
1613697470000|2021-02-19 01:17:50|705.74|701.74|706.55|702.55|706.6|702.6|705.7|701.7|32
1613697480000|2021-02-19 01:18:00|706.51|702.51|706.92|702.92|707.03|703.03|706.4|702.4|29
1613697490000|2021-02-19 01:18:10|706.94|702.94|706.89|702.89|707.1|703.1|706.4|702.4|34
1613697500000|2021-02-19 01:18:20|706.87|702.87|706.67|702.67|706.87|702.87|706.59|702.59|22
1613697510000|2021-02-19 01:18:30|706.64|702.64|706.77|702.77|706.82|702.82|706.64|702.64|27
1613697520000|2021-02-19 01:18:40|706.8|702.8|707.15|703.15|707.17|703.17|706.8|702.8|32
1613697530000|2021-02-19 01:18:50|707.16|703.16|706.78|702.78|707.2|703.2|706.76|702.76|25
1613697540000|2021-02-19 01:19:00|706.76|702.76|706.17|702.17|706.76|702.76|706.17|702.17|28
1613697550000|2021-02-19 01:19:10|706.18|702.18|705.88|701.88|706.44|702.44|705.73|701.73|37
1613697560000|2021-02-19 01:19:20|705.81|701.81|705.51|701.51|705.84|701.84|705.51|701.51|33
1613697570000|2021-02-19 01:19:30|705.57|701.57|705.17|701.17|705.59|701.59|705.17|701.17|32
1613697580000|2021-02-19 01:19:40|705.14|701.14|704.86|700.86|705.15|701.15|704.86|700.86|27
1613697590000|2021-02-19 01:19:50|704.8|700.8|704.6|700.6|704.81|700.81|704.59|700.59|30
1613697600000|2021-02-19 01:20:00|704.59|700.59|704.52|700.52|704.61|700.61|704.45|700.45|30
1613697610000|2021-02-19 01:20:10|704.53|700.53|704.81|700.81|704.88|700.88|704.51|700.51|32
1613697620000|2021-02-19 01:20:20|704.88|700.88|704.93|700.93|705.03|701.03|704.81|700.81|16
1613697630000|2021-02-19 01:20:30|704.92|700.92|705.02|701.02|705.66|701.66|704.8|700.8|32
1613697640000|2021-02-19 01:20:40|705.04|701.04|705.12|701.12|705.28|701.28|704.94|700.94|31
1613697650000|2021-02-19 01:20:50|705.11|701.11|705.18|701.18|705.25|701.25|705.02|701.02|28
1613697660000|2021-02-19 01:21:00|705.12|701.12|705.11|701.11|705.24|701.24|705.03|701.03|27
1613697670000|2021-02-19 01:21:10|705.1|701.1|704.42|700.42|705.1|701.1|704.42|700.42|26
1613697680000|2021-02-19 01:21:20|704.4|700.4|703.78|699.78|704.41|700.41|703.55|699.55|32
1613697690000|2021-02-19 01:21:30|703.79|699.79|703.7|699.7|704|700|703.7|699.7|39
1613697700000|2021-02-19 01:21:40|703.67|699.67|703.62|699.62|703.73|699.73|703.44|699.44|33
1613697710000|2021-02-19 01:21:50|703.63|699.63|704.07|700.07|704.07|700.07|703.6|699.6|34
1613697720000|2021-02-19 01:22:00|704.04|700.04|704.15|700.15|704.22|700.22|704.04|700.04|34
1613697730000|2021-02-19 01:22:10|704.16|700.16|704.65|700.65|704.65|700.65|704.16|700.16|21
1613697740000|2021-02-19 01:22:20|704.66|700.66|705.03|701.03|705.17|701.17|704.66|700.66|23
1613697750000|2021-02-19 01:22:30|705.04|701.04|705.98|701.98|706|702|705.03|701.03|19
1613697760000|2021-02-19 01:22:40|706.02|702.02|706.63|702.63|706.63|702.63|706.02|702.02|24
1613697770000|2021-02-19 01:22:50|706.64|702.64|706.29|702.29|706.86|702.86|706.27|702.27|33
1613697780000|2021-02-19 01:23:00|706.23|702.23|706.5|702.5|706.65|702.65|706.19|702.19|33
1613697790000|2021-02-19 01:23:10|706.52|702.52|706.46|702.46|706.64|702.64|706.43|702.43|32
1613697800000|2021-02-19 01:23:20|706.45|702.45|706.44|702.44|706.47|702.47|706.24|702.24|37
1613697810000|2021-02-19 01:23:30|706.4|702.4|706.07|702.07|706.4|702.4|705.81|701.81|32
1613697820000|2021-02-19 01:23:40|706.02|702.02|706.1|702.1|706.34|702.34|705.87|701.87|37
1613697830000|2021-02-19 01:23:50|706.14|702.14|705.87|701.87|706.24|702.24|705.87|701.87|27
1613697840000|2021-02-19 01:24:00|705.91|701.91|705.53|701.53|705.92|701.92|705.46|701.46|28
1613697850000|2021-02-19 01:24:10|705.54|701.54|705.38|701.38|705.55|701.55|705.32|701.32|32
1613697860000|2021-02-19 01:24:20|705.39|701.39|705.74|701.74|705.8|701.8|705.38|701.38|26
1613697870000|2021-02-19 01:24:30|705.75|701.75|705.71|701.71|705.79|701.79|705.47|701.47|27
1613697880000|2021-02-19 01:24:40|705.69|701.69|705.12|701.12|705.71|701.71|705.12|701.12|30
1613697890000|2021-02-19 01:24:50|705.11|701.11|705.14|701.14|705.15|701.15|704.91|700.91|31
1613697900000|2021-02-19 01:25:00|705.13|701.13|704.87|700.87|705.26|701.26|704.87|700.87|33
1613697910000|2021-02-19 01:25:10|704.85|700.85|704.59|700.59|704.91|700.91|704.53|700.53|30
1613697920000|2021-02-19 01:25:20|704.53|700.53|704.96|700.96|704.96|700.96|704.53|700.53|33
1613697930000|2021-02-19 01:25:30|704.94|700.94|705.37|701.37|705.47|701.47|704.94|700.94|34
1613697940000|2021-02-19 01:25:40|705.38|701.38|705.06|701.06|705.38|701.38|705.04|701.04|33
1613697950000|2021-02-19 01:25:50|705.03|701.03|704.87|700.87|705.03|701.03|704.86|700.86|26
1613697960000|2021-02-19 01:26:00|704.86|700.86|705.45|701.45|705.45|701.45|704.85|700.85|26
1613697970000|2021-02-19 01:26:10|705.46|701.46|705.57|701.57|705.61|701.61|705.39|701.39|26
1613697980000|2021-02-19 01:26:20|705.52|701.52|705.3|701.3|705.55|701.55|705.08|701.08|26
1613697990000|2021-02-19 01:26:30|705.34|701.34|705.37|701.37|705.44|701.44|705.31|701.31|27
1613698000000|2021-02-19 01:26:40|705.38|701.38|706.15|702.15|706.15|702.15|705.38|701.38|28
1613698010000|2021-02-19 01:26:50|706.17|702.17|705.96|701.96|706.35|702.35|705.84|701.84|28
1613698020000|2021-02-19 01:27:00|705.94|701.94|705.56|701.56|705.96|701.96|705.55|701.55|29
1613698030000|2021-02-19 01:27:10|705.57|701.57|705.3|701.3|705.76|701.76|705.27|701.27|27
1613698040000|2021-02-19 01:27:20|705.29|701.29|705.43|701.43|705.44|701.44|705.19|701.19|23
1613698050000|2021-02-19 01:27:30|705.4|701.4|704.95|700.95|705.43|701.43|704.95|700.95|34
1613698060000|2021-02-19 01:27:40|704.92|700.92|705.03|701.03|705.03|701.03|704.81|700.81|24
1613698070000|2021-02-19 01:27:50|705.02|701.02|705.08|701.08|705.26|701.26|704.98|700.98|29
1613698080000|2021-02-19 01:28:00|705.04|701.04|704.95|700.95|705.22|701.22|704.95|700.95|30
1613698090000|2021-02-19 01:28:10|704.94|700.94|705.1|701.1|705.23|701.23|704.94|700.94|33
1613698100000|2021-02-19 01:28:20|705.09|701.09|704.79|700.79|705.13|701.13|704.76|700.76|28
1613698110000|2021-02-19 01:28:30|704.78|700.78|705.07|701.07|705.07|701.07|704.77|700.77|25
1613698120000|2021-02-19 01:28:40|705.06|701.06|705.29|701.29|705.35|701.35|705.04|701.04|26
1613698130000|2021-02-19 01:28:50|705.25|701.25|705.63|701.63|705.63|701.63|705.25|701.25|23
1613698140000|2021-02-19 01:29:00|705.58|701.58|705.31|701.31|705.58|701.58|705.28|701.28|30
1613698150000|2021-02-19 01:29:10|705.32|701.32|705.7|701.7|705.71|701.71|705.32|701.32|23
1613698160000|2021-02-19 01:29:20|705.69|701.69|706.3|702.3|706.31|702.31|705.68|701.68|23
1613698170000|2021-02-19 01:29:30|706.32|702.32|705.97|701.97|706.32|702.32|705.9|701.9|27
1613698180000|2021-02-19 01:29:40|706.01|702.01|705.83|701.83|706.01|702.01|705.63|701.63|34
1613698190000|2021-02-19 01:29:50|705.82|701.82|705.64|701.64|705.84|701.84|705.58|701.58|32
1613698200000|2021-02-19 01:30:00|705.67|701.67|705.77|701.77|705.81|701.81|705.65|701.65|27
1613698210000|2021-02-19 01:30:10|705.76|701.76|705.82|701.82|705.88|701.88|705.71|701.71|29
1613698220000|2021-02-19 01:30:20|705.84|701.84|705.29|701.29|705.84|701.84|705.28|701.28|22
1613698230000|2021-02-19 01:30:30|705.28|701.28|704.7|700.7|705.28|701.28|704.7|700.7|28
1613698240000|2021-02-19 01:30:40|704.71|700.71|704.64|700.64|704.73|700.73|704.54|700.54|16
1613698250000|2021-02-19 01:30:50|704.6|700.6|704.56|700.56|704.6|700.6|704.48|700.48|27
1613698260000|2021-02-19 01:31:00|704.53|700.53|704.27|700.27|704.56|700.56|704.27|700.27|28
1613698270000|2021-02-19 01:31:10|704.34|700.34|704.49|700.49|704.52|700.52|704.26|700.26|31
1613698280000|2021-02-19 01:31:20|704.48|700.48|703.88|699.88|704.48|700.48|703.76|699.76|28
1613698290000|2021-02-19 01:31:30|703.9|699.9|703.77|699.77|703.9|699.9|703.71|699.71|20
1613698300000|2021-02-19 01:31:40|703.78|699.78|703.69|699.69|703.82|699.82|703.67|699.67|25
1613698310000|2021-02-19 01:31:50|703.7|699.7|703.16|699.16|703.77|699.77|703.15|699.15|25
1613698320000|2021-02-19 01:32:00|703.14|699.14|702.84|698.84|703.14|699.14|702.82|698.82|29
1613698330000|2021-02-19 01:32:10|702.91|698.91|702.7|698.7|702.92|698.92|702.64|698.64|24
1613698340000|2021-02-19 01:32:20|702.69|698.69|703.44|699.44|703.44|699.44|702.69|698.69|24
1613698350000|2021-02-19 01:32:30|703.43|699.43|703.32|699.32|703.47|699.47|703.32|699.32|28
1613698360000|2021-02-19 01:32:40|703.22|699.22|703.25|699.25|703.35|699.35|703.22|699.22|25
1613698370000|2021-02-19 01:32:50|703.24|699.24|703.15|699.15|703.33|699.33|703.15|699.15|21
1613698380000|2021-02-19 01:33:00|703.28|699.28|703.06|699.06|703.33|699.33|703.04|699.04|24
1613698390000|2021-02-19 01:33:10|703.05|699.05|702.66|698.66|703.09|699.09|702.62|698.62|24
1613698400000|2021-02-19 01:33:20|702.7|698.7|702.77|698.77|703.07|699.07|702.7|698.7|25
1613698410000|2021-02-19 01:33:30|702.75|698.75|702.71|698.71|702.8|698.8|702.71|698.71|24
1613698420000|2021-02-19 01:33:40|702.73|698.73|703.07|699.07|703.11|699.11|702.7|698.7|32
1613698430000|2021-02-19 01:33:50|703.06|699.06|702.84|698.84|703.1|699.1|702.82|698.82|29
1613698440000|2021-02-19 01:34:00|702.83|698.83|702.6|698.6|702.83|698.83|702.59|698.59|24
1613698450000|2021-02-19 01:34:10|702.61|698.61|702.38|698.38|702.63|698.63|702.38|698.38|27
1613698460000|2021-02-19 01:34:20|702.35|698.35|702.21|698.21|702.38|698.38|702.21|698.21|26
1613698470000|2021-02-19 01:34:30|702.19|698.19|702.6|698.6|702.62|698.62|702.18|698.18|33
1613698480000|2021-02-19 01:34:40|702.63|698.63|702.44|698.44|702.63|698.63|702.29|698.29|34
1613698490000|2021-02-19 01:34:50|702.43|698.43|702.19|698.19|702.43|698.43|702.19|698.19|25
1613698500000|2021-02-19 01:35:00|702.16|698.16|702.23|698.23|702.25|698.25|701.98|697.98|32
1613698510000|2021-02-19 01:35:10|702.19|698.19|702.51|698.51|702.51|698.51|702.12|698.12|28
1613698520000|2021-02-19 01:35:20|702.52|698.52|702.94|698.94|702.94|698.94|702.51|698.51|18
1613698530000|2021-02-19 01:35:30|702.74|698.74|702.33|698.33|702.74|698.74|702.15|698.15|32
1613698540000|2021-02-19 01:35:40|702.35|698.35|702.57|698.57|702.59|698.59|702.17|698.17|29
1613698550000|2021-02-19 01:35:50|702.58|698.58|703.09|699.09|703.09|699.09|702.58|698.58|25
1613698560000|2021-02-19 01:36:00|703.13|699.13|703.29|699.29|703.4|699.4|703.13|699.13|27
1613698570000|2021-02-19 01:36:10|703.28|699.28|703.06|699.06|703.29|699.29|702.98|698.98|33
1613698580000|2021-02-19 01:36:20|703.07|699.07|703.11|699.11|703.15|699.15|703.07|699.07|26
1613698590000|2021-02-19 01:36:30|703.06|699.06|703.04|699.04|703.12|699.12|702.95|698.95|27
1613698600000|2021-02-19 01:36:40|703.03|699.03|702.99|698.99|703.12|699.12|702.95|698.95|32
1613698610000|2021-02-19 01:36:50|702.97|698.97|703.36|699.36|703.38|699.38|702.97|698.97|30
1613698620000|2021-02-19 01:37:00|703.37|699.37|703.21|699.21|703.47|699.47|703.07|699.07|38
1613698630000|2021-02-19 01:37:10|703.2|699.2|702.78|698.78|703.21|699.21|702.71|698.71|30
1613698640000|2021-02-19 01:37:20|702.77|698.77|702.78|698.78|702.79|698.79|702.72|698.72|18
1613698650000|2021-02-19 01:37:30|702.79|698.79|702.82|698.82|702.85|698.85|702.76|698.76|30
1613698660000|2021-02-19 01:37:40|702.83|698.83|702.95|698.95|702.95|698.95|702.82|698.82|20
1613698670000|2021-02-19 01:37:50|702.98|698.98|702.92|698.92|702.98|698.98|702.84|698.84|19
1613698680000|2021-02-19 01:38:00|702.9|698.9|702.87|698.87|702.9|698.9|702.84|698.84|16
1613698690000|2021-02-19 01:38:10|702.86|698.86|702.21|698.21|702.86|698.86|702.21|698.21|24
1613698700000|2021-02-19 01:38:20|702.05|698.05|701.95|697.95|702.05|698.05|701.9|697.9|28
1613698710000|2021-02-19 01:38:30|701.93|697.93|702.1|698.1|702.13|698.13|701.93|697.93|27
1613698720000|2021-02-19 01:38:40|702.13|698.13|702.14|698.14|702.23|698.23|702.09|698.09|28
1613698730000|2021-02-19 01:38:50|702.12|698.12|702.06|698.06|702.19|698.19|702.04|698.04|27
1613698740000|2021-02-19 01:39:00|702.02|698.02|701.69|697.69|702.02|698.02|701.69|697.69|21
1613698750000|2021-02-19 01:39:10|701.72|697.72|700.45|696.45|701.72|697.72|700.45|696.45|22
1613698760000|2021-02-19 01:39:20|700.39|696.39|700.84|696.84|700.85|696.85|700.39|696.39|29
1613698770000|2021-02-19 01:39:30|700.92|696.92|701.59|697.59|701.7|697.7|700.92|696.92|36
1613698780000|2021-02-19 01:39:40|701.62|697.62|701.46|697.46|701.72|697.72|701.34|697.34|28
1613698790000|2021-02-19 01:39:50|701.48|697.48|701.23|697.23|701.49|697.49|701.1|697.1|30
1613698800000|2021-02-19 01:40:00|701.24|697.24|701.71|697.71|701.71|697.71|701.21|697.21|29
1613698810000|2021-02-19 01:40:10|701.68|697.68|701.8|697.8|701.85|697.85|701.58|697.58|28
1613698820000|2021-02-19 01:40:20|701.75|697.75|701.5|697.5|701.75|697.75|701.42|697.42|27
1613698830000|2021-02-19 01:40:30|701.53|697.53|701.18|697.18|701.53|697.53|701.16|697.16|31
1613698840000|2021-02-19 01:40:40|701.2|697.2|700.9|696.9|701.22|697.22|700.81|696.81|29
1613698850000|2021-02-19 01:40:50|700.88|696.88|700.8|696.8|700.98|696.98|700.77|696.77|27
1613698860000|2021-02-19 01:41:00|700.73|696.73|700.29|696.29|700.73|696.73|700.29|696.29|24
1613698870000|2021-02-19 01:41:10|700.3|696.3|700.01|696.01|700.39|696.39|699.5|695.5|29
1613698880000|2021-02-19 01:41:20|700.02|696.02|699.79|695.79|700.02|696.02|699.54|695.54|35
1613698890000|2021-02-19 01:41:30|699.76|695.76|699.73|695.73|699.8|695.8|699.64|695.64|34
1613698900000|2021-02-19 01:41:40|699.79|695.79|699.84|695.84|700.07|696.07|699.78|695.78|34
1613698910000|2021-02-19 01:41:50|699.88|695.88|699.7|695.7|700.05|696.05|699.7|695.7|34
1613698920000|2021-02-19 01:42:00|699.68|695.68|699.56|695.56|699.73|695.73|699.54|695.54|29
1613698930000|2021-02-19 01:42:10|699.6|695.6|699.77|695.77|699.79|695.79|699.6|695.6|35
1613698940000|2021-02-19 01:42:20|699.75|695.75|699.76|695.76|699.81|695.81|699.75|695.75|21
1613698950000|2021-02-19 01:42:30|699.74|695.74|699.59|695.59|699.79|695.79|699.59|695.59|34
1613698960000|2021-02-19 01:42:40|699.61|695.61|699.71|695.71|699.76|695.76|699.59|695.59|28
1613698970000|2021-02-19 01:42:50|699.7|695.7|699.48|695.48|699.7|695.7|699.43|695.43|23
1613698980000|2021-02-19 01:43:00|699.49|695.49|699.36|695.36|699.49|695.49|699.32|695.32|21
1613698990000|2021-02-19 01:43:10|699.28|695.28|698.9|694.9|699.43|695.43|698.87|694.87|21
1613699000000|2021-02-19 01:43:20|698.92|694.92|698.93|694.93|698.97|694.97|698.76|694.76|31
1613699010000|2021-02-19 01:43:30|698.88|694.88|699.11|695.11|699.28|695.28|698.88|694.88|25
1613699020000|2021-02-19 01:43:40|699.12|695.12|699.33|695.33|699.4|695.4|699.11|695.11|26
1613699030000|2021-02-19 01:43:50|699.32|695.32|699.65|695.65|699.66|695.66|699.25|695.25|32
1613699040000|2021-02-19 01:44:00|699.63|695.63|699.6|695.6|699.64|695.64|699.41|695.41|29
1613699050000|2021-02-19 01:44:10|699.59|695.59|699.51|695.51|699.62|695.62|699.48|695.48|22
1613699060000|2021-02-19 01:44:20|699.5|695.5|699.41|695.41|699.5|695.5|699.37|695.37|29
1613699070000|2021-02-19 01:44:30|699.43|695.43|699.42|695.42|699.54|695.54|699.4|695.4|26
1613699080000|2021-02-19 01:44:40|699.41|695.41|699.47|695.47|699.52|695.52|699.41|695.41|21
1613699090000|2021-02-19 01:44:50|699.45|695.45|699.22|695.22|699.46|695.46|699.18|695.18|27
1613699100000|2021-02-19 01:45:00|699.25|695.25|698.94|694.94|699.25|695.25|698.83|694.83|24
1613699110000|2021-02-19 01:45:10|698.96|694.96|698.71|694.71|698.96|694.96|698.68|694.68|30
1613699120000|2021-02-19 01:45:20|698.78|694.78|698.53|694.53|698.78|694.78|698.44|694.44|29
1613699130000|2021-02-19 01:45:30|698.52|694.52|698.52|694.52|698.53|694.53|698.35|694.35|28
1613699140000|2021-02-19 01:45:40|698.53|694.53|698.18|694.18|698.53|694.53|698.14|694.14|26
1613699150000|2021-02-19 01:45:50|698.17|694.17|698.08|694.08|698.24|694.24|698.07|694.07|24
1613699160000|2021-02-19 01:46:00|698.07|694.07|697.98|693.98|698.07|694.07|697.67|693.67|27
1613699170000|2021-02-19 01:46:10|697.99|693.99|697.9|693.9|698.01|694.01|697.9|693.9|32
1613699180000|2021-02-19 01:46:20|697.89|693.89|697.67|693.67|697.89|693.89|697.67|693.67|26
1613699190000|2021-02-19 01:46:30|697.68|693.68|697.7|693.7|697.94|693.94|697.68|693.68|32
1613699200000|2021-02-19 01:46:40|697.73|693.73|697.8|693.8|697.9|693.9|697.57|693.57|31
1613699210000|2021-02-19 01:46:50|697.79|693.79|697.67|693.67|697.83|693.83|697.65|693.65|25
1613699220000|2021-02-19 01:47:00|697.65|693.65|697.34|693.34|697.7|693.7|697.34|693.34|28
1613699230000|2021-02-19 01:47:10|697.33|693.33|697.7|693.7|697.77|693.77|697.33|693.33|22
1613699240000|2021-02-19 01:47:20|697.76|693.76|697.69|693.69|697.79|693.79|697.67|693.67|29
1613699250000|2021-02-19 01:47:30|697.66|693.66|697.78|693.78|697.85|693.85|697.45|693.45|25
1613699260000|2021-02-19 01:47:40|697.76|693.76|697.72|693.72|697.87|693.87|697.63|693.63|32
1613699270000|2021-02-19 01:47:50|697.73|693.73|697.78|693.78|697.91|693.91|697.69|693.69|33
1613699280000|2021-02-19 01:48:00|697.71|693.71|697.58|693.58|697.75|693.75|697.57|693.57|25
1613699290000|2021-02-19 01:48:10|697.57|693.57|697.41|693.41|697.63|693.63|697.33|693.33|30
1613699300000|2021-02-19 01:48:20|697.33|693.33|697.32|693.32|697.54|693.54|697.24|693.24|36
1613699310000|2021-02-19 01:48:30|697.31|693.31|697.35|693.35|697.5|693.5|697.27|693.27|32
1613699320000|2021-02-19 01:48:40|697.31|693.31|697.44|693.44|697.53|693.53|697.24|693.24|33
1613699330000|2021-02-19 01:48:50|697.45|693.45|697.3|693.3|697.55|693.55|697.3|693.3|29
1613699340000|2021-02-19 01:49:00|697.25|693.25|696.9|692.9|697.25|693.25|696.69|692.69|34
1613699350000|2021-02-19 01:49:10|696.89|692.89|697.35|693.35|697.42|693.42|696.89|692.89|29
1613699360000|2021-02-19 01:49:20|697.34|693.34|697.21|693.21|697.35|693.35|697.04|693.04|33
1613699370000|2021-02-19 01:49:30|697.22|693.22|696.99|692.99|697.22|693.22|696.83|692.83|33
1613699380000|2021-02-19 01:49:40|697.06|693.06|697.12|693.12|697.29|693.29|696.98|692.98|34
1613699390000|2021-02-19 01:49:50|697.22|693.22|697.2|693.2|697.27|693.27|697.01|693.01|19
1613699400000|2021-02-19 01:50:00|697.22|693.22|697.19|693.19|697.42|693.42|697.15|693.15|28
1613699410000|2021-02-19 01:50:10|697.18|693.18|696.94|692.94|697.18|693.18|696.71|692.71|30
1613699420000|2021-02-19 01:50:20|696.97|692.97|697.11|693.11|697.13|693.13|696.9|692.9|30
1613699430000|2021-02-19 01:50:30|697.05|693.05|697.29|693.29|697.29|693.29|697.01|693.01|27
1613699440000|2021-02-19 01:50:40|697.3|693.3|697.32|693.32|697.35|693.35|696.94|692.94|29
1613699450000|2021-02-19 01:50:50|697.4|693.4|697.04|693.04|697.43|693.43|697.04|693.04|33
1613699460000|2021-02-19 01:51:00|697|693|697.46|693.46|697.58|693.58|697|693|31
1613699470000|2021-02-19 01:51:10|697.45|693.45|697.68|693.68|697.68|693.68|697.43|693.43|30
1613699480000|2021-02-19 01:51:20|697.71|693.71|697.96|693.96|697.97|693.97|697.71|693.71|30
1613699490000|2021-02-19 01:51:30|697.95|693.95|697.72|693.72|698.04|694.04|697.69|693.69|35
1613699500000|2021-02-19 01:51:40|697.76|693.76|698.01|694.01|698.02|694.02|697.71|693.71|25
1613699510000|2021-02-19 01:51:50|698|694|697.47|693.47|698.01|694.01|697.4|693.4|32
1613699520000|2021-02-19 01:52:00|697.43|693.43|697.63|693.63|697.65|693.65|697.43|693.43|26
1613699530000|2021-02-19 01:52:10|697.65|693.65|697.6|693.6|697.65|693.65|697.34|693.34|32
1613699540000|2021-02-19 01:52:20|697.62|693.62|697.51|693.51|697.62|693.62|697.49|693.49|26
1613699550000|2021-02-19 01:52:30|697.5|693.5|697.56|693.56|697.56|693.56|697.36|693.36|22
1613699560000|2021-02-19 01:52:40|697.57|693.57|697.52|693.52|697.57|693.57|697.49|693.49|20
1613699570000|2021-02-19 01:52:50|697.54|693.54|697.63|693.63|697.68|693.68|697.54|693.54|17
1613699580000|2021-02-19 01:53:00|697.65|693.65|697.83|693.83|698.01|694.01|697.65|693.65|19
1613699590000|2021-02-19 01:53:10|697.8|693.8|697.41|693.41|697.8|693.8|697.41|693.41|20
1613699600000|2021-02-19 01:53:20|697.43|693.43|697.39|693.39|697.43|693.43|697.39|693.39|14
1613699610000|2021-02-19 01:53:30|697.4|693.4|697.15|693.15|697.4|693.4|697.13|693.13|33
1613699620000|2021-02-19 01:53:40|697.12|693.12|697.11|693.11|697.17|693.17|697.08|693.08|27
1613699630000|2021-02-19 01:53:50|697.12|693.12|696.79|692.79|697.12|693.12|696.65|692.65|19
1613699640000|2021-02-19 01:54:00|696.78|692.78|696.82|692.82|696.93|692.93|696.76|692.76|30
1613699650000|2021-02-19 01:54:10|696.79|692.79|695.94|691.94|696.79|692.79|695.94|691.94|21
1613699660000|2021-02-19 01:54:20|695.84|691.84|695.38|691.38|695.84|691.84|695.33|691.33|31
1613699670000|2021-02-19 01:54:30|695.37|691.37|695.16|691.16|695.39|691.39|695.02|691.02|27
1613699680000|2021-02-19 01:54:40|695.09|691.09|695.14|691.14|695.16|691.16|694.97|690.97|31
1613699690000|2021-02-19 01:54:50|694.99|690.99|695.12|691.12|695.12|691.12|694.62|690.62|33
1613699700000|2021-02-19 01:55:00|695.16|691.16|695.37|691.37|695.45|691.45|695.09|691.09|31
1613699710000|2021-02-19 01:55:10|695.46|691.46|695.25|691.25|695.49|691.49|695.13|691.13|26
1613699720000|2021-02-19 01:55:20|694.98|690.98|695.36|691.36|695.36|691.36|694.64|690.64|34
1613699730000|2021-02-19 01:55:30|695.38|691.38|695.44|691.44|695.86|691.86|695.38|691.38|30
1613699740000|2021-02-19 01:55:40|695.54|691.54|695.98|691.98|696|692|695.47|691.47|28
1613699750000|2021-02-19 01:55:50|696.05|692.05|696.11|692.11|696.19|692.19|696.03|692.03|26
1613699760000|2021-02-19 01:56:00|696.12|692.12|696.08|692.08|696.12|692.12|696.06|692.06|13
1613699770000|2021-02-19 01:56:10|696.09|692.09|696.08|692.08|696.26|692.26|696.06|692.06|21
1613699780000|2021-02-19 01:56:20|696.04|692.04|695.67|691.67|696.22|692.22|695.64|691.64|31
1613699790000|2021-02-19 01:56:30|695.66|691.66|695.48|691.48|695.66|691.66|695.44|691.44|27
1613699800000|2021-02-19 01:56:40|695.47|691.47|695.12|691.12|695.57|691.57|695.08|691.08|29
1613699810000|2021-02-19 01:56:50|695.11|691.11|695.26|691.26|695.37|691.37|695.11|691.11|26
1613699820000|2021-02-19 01:57:00|695.25|691.25|695.47|691.47|695.55|691.55|695.13|691.13|26
1613699830000|2021-02-19 01:57:10|695.44|691.44|695.66|691.66|695.66|691.66|695.43|691.43|26
1613699840000|2021-02-19 01:57:20|695.67|691.67|695.61|691.61|695.75|691.75|695.47|691.47|29
1613699850000|2021-02-19 01:57:30|695.66|691.66|695.65|691.65|695.67|691.67|695.34|691.34|27
1613699860000|2021-02-19 01:57:40|695.68|691.68|695.88|691.88|695.92|691.92|695.68|691.68|21
1613699870000|2021-02-19 01:57:50|695.87|691.87|696.09|692.09|696.1|692.1|695.87|691.87|24
1613699880000|2021-02-19 01:58:00|696.06|692.06|695.81|691.81|696.06|692.06|695.6|691.6|31
1613699890000|2021-02-19 01:58:10|695.82|691.82|695.69|691.69|695.82|691.82|695.68|691.68|8
1613699900000|2021-02-19 01:58:20|695.7|691.7|696.1|692.1|696.1|692.1|695.7|691.7|22
1613699910000|2021-02-19 01:58:30|696.13|692.13|696.21|692.21|696.22|692.22|696.13|692.13|10
1613699920000|2021-02-19 01:58:40|696.22|692.22|696.36|692.36|696.37|692.37|696.21|692.21|14
1613699930000|2021-02-19 01:58:50|696.37|692.37|696.39|692.39|696.4|692.4|696.35|692.35|16
1613699940000|2021-02-19 01:59:00|696.38|692.38|696.37|692.37|696.39|692.39|696.31|692.31|24
1613699950000|2021-02-19 01:59:10|696.35|692.35|696.58|692.58|696.59|692.59|696.34|692.34|28
1613699960000|2021-02-19 01:59:20|696.57|692.57|696.89|692.89|697.05|693.05|696.57|692.57|20
1613699970000|2021-02-19 01:59:30|696.91|692.91|697.19|693.19|697.19|693.19|696.9|692.9|24
1613699980000|2021-02-19 01:59:40|697.15|693.15|697.34|693.34|697.35|693.35|697.15|693.15|27
1613699990000|2021-02-19 01:59:50|697.3|693.3|697.29|693.29|697.44|693.44|697.22|693.22|23
1613700000000|2021-02-19 02:00:00|697.22|693.22|697.01|693.01|697.24|693.24|696.93|692.93|29
1613700010000|2021-02-19 02:00:10|697|693|696.72|692.72|697|693|696.72|692.72|28
1613700020000|2021-02-19 02:00:20|696.73|692.73|696.46|692.46|696.75|692.75|696.46|692.46|17
1613700030000|2021-02-19 02:00:30|696.47|692.47|696.33|692.33|696.47|692.47|696.33|692.33|20
1613700040000|2021-02-19 02:00:40|696.34|692.34|696.17|692.17|696.34|692.34|696.05|692.05|26
1613700050000|2021-02-19 02:00:50|696.18|692.18|695.99|691.99|696.49|692.49|695.91|691.91|25
1613700060000|2021-02-19 02:01:00|695.96|691.96|696.19|692.19|696.2|692.2|695.95|691.95|19
1613700070000|2021-02-19 02:01:10|696.23|692.23|696.17|692.17|696.24|692.24|696.15|692.15|19
1613700080000|2021-02-19 02:01:20|696.18|692.18|696.27|692.27|696.31|692.31|696.17|692.17|25
1613700090000|2021-02-19 02:01:30|696.25|692.25|696.31|692.31|696.31|692.31|696.23|692.23|21
1613700100000|2021-02-19 02:01:40|696.32|692.32|696.13|692.13|696.34|692.34|696.11|692.11|26
1613700110000|2021-02-19 02:01:50|696.11|692.11|696|692|696.15|692.15|696|692|21
1613700120000|2021-02-19 02:02:00|695.99|691.99|695.88|691.88|696|692|695.86|691.86|22
1613700130000|2021-02-19 02:02:10|695.89|691.89|695.86|691.86|695.93|691.93|695.84|691.84|22
1613700140000|2021-02-19 02:02:20|695.85|691.85|695.74|691.74|695.88|691.88|695.71|691.71|26
1613700150000|2021-02-19 02:02:30|695.75|691.75|695.72|691.72|695.82|691.82|695.66|691.66|20
1613700160000|2021-02-19 02:02:40|695.71|691.71|695.18|691.18|695.71|691.71|695.17|691.17|27
1613700170000|2021-02-19 02:02:50|695.17|691.17|694.79|690.79|695.24|691.24|694.77|690.77|30
1613700180000|2021-02-19 02:03:00|694.8|690.8|694.23|690.23|694.86|690.86|694.23|690.23|29
1613700190000|2021-02-19 02:03:10|694.22|690.22|694.15|690.15|694.62|690.62|694.15|690.15|29
1613700200000|2021-02-19 02:03:20|694.14|690.14|694.38|690.38|694.69|690.69|694.1|690.1|30
1613700210000|2021-02-19 02:03:30|694.3|690.3|692.03|688.03|694.58|690.58|691.87|687.87|30
1613700220000|2021-02-19 02:03:40|692.04|688.04|691.85|687.85|692.38|688.38|691.53|687.53|33
1613700230000|2021-02-19 02:03:50|692.01|688.01|691.44|687.44|692.01|688.01|691.2|687.2|33
1613700240000|2021-02-19 02:04:00|691.48|687.48|692.13|688.13|692.13|688.13|691.42|687.42|31
1613700250000|2021-02-19 02:04:10|692.09|688.09|691.4|687.4|692.09|688.09|691.34|687.34|34
1613700260000|2021-02-19 02:04:20|691.44|687.44|691.42|687.42|691.58|687.58|691.28|687.28|31
1613700270000|2021-02-19 02:04:30|691.41|687.41|691.02|687.02|691.42|687.42|690.78|686.78|30
1613700280000|2021-02-19 02:04:40|691|687|690.7|686.7|691.16|687.16|690.59|686.59|32
1613700290000|2021-02-19 02:04:50|690.71|686.71|690.16|686.16|690.73|686.73|689.23|685.23|35
1613700300000|2021-02-19 02:05:00|690.19|686.19|689.5|685.5|690.68|686.68|689.5|685.5|37
1613700310000|2021-02-19 02:05:10|689.59|685.59|689.34|685.34|689.89|685.89|689.28|685.28|35
1613700320000|2021-02-19 02:05:20|689.15|685.15|688.79|684.79|689.45|685.45|688.74|684.74|31
1613700330000|2021-02-19 02:05:30|688.23|684.23|688.5|684.5|688.74|684.74|688.04|684.04|32
1613700340000|2021-02-19 02:05:40|688.51|684.51|688.22|684.22|689.04|685.04|688.01|684.01|36
1613700350000|2021-02-19 02:05:50|688.12|684.12|688.69|684.69|688.69|684.69|687.96|683.96|32
1613700360000|2021-02-19 02:06:00|688.7|684.7|688.7|684.7|688.86|684.86|688.45|684.45|31
1613700370000|2021-02-19 02:06:10|688.69|684.69|688.36|684.36|688.9|684.9|688.21|684.21|33
1613700380000|2021-02-19 02:06:20|688.35|684.35|688.49|684.49|688.91|684.91|688.35|684.35|31
1613700390000|2021-02-19 02:06:30|688.44|684.44|687.97|683.97|688.48|684.48|687.96|683.96|32
1613700400000|2021-02-19 02:06:40|687.96|683.96|688.43|684.43|688.43|684.43|687.79|683.79|25
1613700410000|2021-02-19 02:06:50|688.35|684.35|688.26|684.26|688.41|684.41|688.1|684.1|32
1613700420000|2021-02-19 02:07:00|688.19|684.19|688.2|684.2|688.28|684.28|687.95|683.95|31
1613700430000|2021-02-19 02:07:10|688.08|684.08|688.1|684.1|688.18|684.18|688.05|684.05|32
1613700440000|2021-02-19 02:07:20|688.11|684.11|688.25|684.25|688.37|684.37|688.11|684.11|30
1613700450000|2021-02-19 02:07:30|688.27|684.27|688.28|684.28|688.34|684.34|688.23|684.23|30
1613700460000|2021-02-19 02:07:40|688.3|684.3|688.19|684.19|688.31|684.31|688.1|684.1|27
1613700470000|2021-02-19 02:07:50|688.13|684.13|687.41|683.41|688.22|684.22|687.18|683.18|36
1613700480000|2021-02-19 02:08:00|687.4|683.4|687.35|683.35|687.42|683.42|687.27|683.27|29
1613700490000|2021-02-19 02:08:10|687.37|683.37|687.14|683.14|687.37|683.37|687.12|683.12|25
1613700500000|2021-02-19 02:08:20|687.1|683.1|686.84|682.84|687.16|683.16|686.77|682.77|31
1613700510000|2021-02-19 02:08:30|686.77|682.77|686.64|682.64|686.77|682.77|686.37|682.37|29
1613700520000|2021-02-19 02:08:40|686.66|682.66|686.45|682.45|686.95|682.95|686.45|682.45|29
1613700530000|2021-02-19 02:08:50|686.44|682.44|686.47|682.47|686.61|682.61|686.42|682.42|28
1613700540000|2021-02-19 02:09:00|686.48|682.48|685.62|681.62|686.5|682.5|685.62|681.62|27
1613700550000|2021-02-19 02:09:10|685.61|681.61|685.97|681.97|686.03|682.03|684.77|680.77|38
1613700560000|2021-02-19 02:09:20|686.06|682.06|684.83|680.83|686.06|682.06|684.82|680.82|36
1613700570000|2021-02-19 02:09:30|684.88|680.88|684.64|680.64|685.1|681.1|683.94|679.94|34
1613700580000|2021-02-19 02:09:40|684.24|680.24|684.9|680.9|685.01|681.01|684.18|680.18|33
1613700590000|2021-02-19 02:09:50|684.87|680.87|684.28|680.28|685|681|684.21|680.21|27
1613700600000|2021-02-19 02:10:00|684.29|680.29|684|680|684.36|680.36|683.99|679.99|33
1613700610000|2021-02-19 02:10:10|684.08|680.08|684.78|680.78|684.78|680.78|683.77|679.77|35
1613700620000|2021-02-19 02:10:20|685|681|686.69|682.69|686.69|682.69|685|681|36
1613700630000|2021-02-19 02:10:30|686.67|682.67|687.64|683.64|687.67|683.67|686.67|682.67|24
1613700640000|2021-02-19 02:10:40|687.7|683.7|687.91|683.91|688.29|684.29|687.62|683.62|37
1613700650000|2021-02-19 02:10:50|687.87|683.87|688.25|684.25|688.4|684.4|687.58|683.58|33
1613700660000|2021-02-19 02:11:00|688.3|684.3|689.23|685.23|689.43|685.43|688.29|684.29|34
1613700670000|2021-02-19 02:11:10|689.16|685.16|688.65|684.65|689.27|685.27|688.62|684.62|29
1613700680000|2021-02-19 02:11:20|688.66|684.66|689.16|685.16|689.17|685.17|688.6|684.6|32
1613700690000|2021-02-19 02:11:30|689.18|685.18|689.59|685.59|689.66|685.66|689.14|685.14|31
1613700700000|2021-02-19 02:11:40|689.58|685.58|690.13|686.13|690.13|686.13|689.58|685.58|37
1613700710000|2021-02-19 02:11:50|690.12|686.12|690.44|686.44|690.44|686.44|689.96|685.96|30
1613700720000|2021-02-19 02:12:00|690.54|686.54|691.61|687.61|691.61|687.61|690.54|686.54|27
1613700730000|2021-02-19 02:12:10|691.52|687.52|692.15|688.15|692.19|688.19|691.43|687.43|28
1613700740000|2021-02-19 02:12:20|692.12|688.12|692.42|688.42|692.44|688.44|692.07|688.07|26
1613700750000|2021-02-19 02:12:30|692.01|688.01|691.41|687.41|692.52|688.52|691.35|687.35|35
1613700760000|2021-02-19 02:12:40|691.35|687.35|691.28|687.28|691.35|687.35|691.07|687.07|36
1613700770000|2021-02-19 02:12:50|691.29|687.29|691.25|687.25|691.41|687.41|691.18|687.18|26
1613700780000|2021-02-19 02:13:00|691.33|687.33|691.94|687.94|691.94|687.94|691.23|687.23|34
1613700790000|2021-02-19 02:13:10|691.98|687.98|693.43|689.43|693.43|689.43|691.98|687.98|35
1613700800000|2021-02-19 02:13:20|693.32|689.32|694.47|690.47|694.64|690.64|693.32|689.32|31
1613700810000|2021-02-19 02:13:30|694.41|690.41|693.99|689.99|694.44|690.44|693.99|689.99|25
1613700820000|2021-02-19 02:13:40|693.97|689.97|693.63|689.63|694.02|690.02|693.55|689.55|29
1613700830000|2021-02-19 02:13:50|693.58|689.58|693.72|689.72|693.88|689.88|693.57|689.57|30
1613700840000|2021-02-19 02:14:00|693.88|689.88|694.41|690.41|694.41|690.41|693.83|689.83|34
1613700850000|2021-02-19 02:14:10|694.43|690.43|694.16|690.16|694.43|690.43|693.96|689.96|32
1613700860000|2021-02-19 02:14:20|694.22|690.22|694.23|690.23|694.29|690.29|694.19|690.19|27
1613700870000|2021-02-19 02:14:30|694.25|690.25|694.02|690.02|694.75|690.75|694.02|690.02|35
1613700880000|2021-02-19 02:14:40|693.97|689.97|693.1|689.1|693.99|689.99|693.1|689.1|35
1613700890000|2021-02-19 02:14:50|693.13|689.13|692.86|688.86|693.23|689.23|692.8|688.8|33
1613700900000|2021-02-19 02:15:00|692.81|688.81|693.81|689.81|693.82|689.82|692.81|688.81|32
1613700910000|2021-02-19 02:15:10|693.89|689.89|694.61|690.61|694.61|690.61|693.89|689.89|31
1613700920000|2021-02-19 02:15:20|694.6|690.6|694.95|690.95|694.95|690.95|694.45|690.45|29
1613700930000|2021-02-19 02:15:30|694.87|690.87|695.27|691.27|695.29|691.29|694.86|690.86|33
1613700940000|2021-02-19 02:15:40|695.26|691.26|694.76|690.76|695.29|691.29|694.62|690.62|32
1613700950000|2021-02-19 02:15:50|694.84|690.84|694.73|690.73|694.95|690.95|694.68|690.68|28
1613700960000|2021-02-19 02:16:00|694.75|690.75|694.29|690.29|695.11|691.11|694.24|690.24|34
1613700970000|2021-02-19 02:16:10|694.46|690.46|694.59|690.59|694.6|690.6|694.23|690.23|32
1613700980000|2021-02-19 02:16:20|694.65|690.65|694.19|690.19|694.85|690.85|694.18|690.18|36
1613700990000|2021-02-19 02:16:30|694.2|690.2|694.22|690.22|694.25|690.25|693.91|689.91|32
1613701000000|2021-02-19 02:16:40|694.21|690.21|694.53|690.53|694.6|690.6|694.06|690.06|37
1613701010000|2021-02-19 02:16:50|694.49|690.49|694.63|690.63|694.75|690.75|694.31|690.31|35
1613701020000|2021-02-19 02:17:00|694.61|690.61|694.3|690.3|694.61|690.61|693.99|689.99|37
1613701030000|2021-02-19 02:17:10|694.22|690.22|694.01|690.01|694.22|690.22|693.79|689.79|35
1613701040000|2021-02-19 02:17:20|694.05|690.05|694.49|690.49|694.69|690.69|693.87|689.87|38
1613701050000|2021-02-19 02:17:30|694.69|690.69|694.27|690.27|694.77|690.77|694.25|690.25|34
1613701060000|2021-02-19 02:17:40|694.25|690.25|694.57|690.57|694.6|690.6|694.02|690.02|34
1613701070000|2021-02-19 02:17:50|694.45|690.45|694.04|690.04|694.78|690.78|693.98|689.98|32
1613701080000|2021-02-19 02:18:00|693.98|689.98|694.09|690.09|694.18|690.18|693.84|689.84|32
1613701090000|2021-02-19 02:18:10|694.04|690.04|693.87|689.87|694.1|690.1|693.87|689.87|21
1613701100000|2021-02-19 02:18:20|693.85|689.85|693.72|689.72|693.86|689.86|693.72|689.72|15
1613701110000|2021-02-19 02:18:30|693.71|689.71|693.78|689.78|693.8|689.8|693.67|689.67|15
1613701120000|2021-02-19 02:18:40|693.77|689.77|693.6|689.6|693.77|689.77|693.42|689.42|23
1613701130000|2021-02-19 02:18:50|693.59|689.59|693.72|689.72|693.72|689.72|693.59|689.59|7
1613701140000|2021-02-19 02:19:00|693.73|689.73|693.67|689.67|693.73|689.73|693.67|689.67|5
1613701150000|2021-02-19 02:19:10|693.66|689.66|693.37|689.37|693.66|689.66|693.37|689.37|18
1613701160000|2021-02-19 02:19:20|693.35|689.35|693.32|689.32|693.35|689.35|693|689|17
1613701170000|2021-02-19 02:19:30|693.31|689.31|692.95|688.95|693.33|689.33|692.95|688.95|16
1613701180000|2021-02-19 02:19:40|692.93|688.93|692.74|688.74|692.93|688.93|692.72|688.72|11
1613701190000|2021-02-19 02:19:50|692.73|688.73|692.63|688.63|692.74|688.74|692.63|688.63|13
1613701200000|2021-02-19 02:20:00|692.59|688.59|692.07|688.07|692.59|688.59|691.89|687.89|28
1613701210000|2021-02-19 02:20:10|692.06|688.06|691.37|687.37|692.11|688.11|691.36|687.36|15
1613701220000|2021-02-19 02:20:20|691.35|687.35|690.35|686.35|691.35|687.35|690.32|686.32|19
1613701230000|2021-02-19 02:20:30|690.34|686.34|690.05|686.05|691.07|687.07|689.99|685.99|23
1613701240000|2021-02-19 02:20:40|689.91|685.91|690.26|686.26|690.31|686.31|689.91|685.91|16
1613701250000|2021-02-19 02:20:50|690.25|686.25|690.36|686.36|690.57|686.57|690.2|686.2|23
1613701260000|2021-02-19 02:21:00|690.24|686.24|690.36|686.36|690.79|686.79|690.23|686.23|21
1613701270000|2021-02-19 02:21:10|690.35|686.35|690.6|686.6|690.6|686.6|690.23|686.23|24
1613701280000|2021-02-19 02:21:20|690.55|686.55|690.31|686.31|690.63|686.63|690.31|686.31|21
1613701290000|2021-02-19 02:21:30|690.34|686.34|690.51|686.51|690.55|686.55|690.14|686.14|21
1613701300000|2021-02-19 02:21:40|690.52|686.52|690.74|686.74|690.83|686.83|690.51|686.51|19
1613701310000|2021-02-19 02:21:50|690.77|686.77|690.53|686.53|690.77|686.77|690.45|686.45|12
1613701320000|2021-02-19 02:22:00|690.57|686.57|690.9|686.9|690.91|686.91|690.55|686.55|25
1613701330000|2021-02-19 02:22:10|690.93|686.93|690.97|686.97|691.23|687.23|690.75|686.75|20
1613701340000|2021-02-19 02:22:20|690.75|686.75|690.75|686.75|691.29|687.29|690.75|686.75|20
1613701350000|2021-02-19 02:22:30|691.18|687.18|692.69|688.69|692.69|688.69|690.75|686.75|20
1613701360000|2021-02-19 02:22:40|693.04|689.04|692.82|688.82|693.43|689.43|692.74|688.74|15
1613701370000|2021-02-19 02:22:50|692.83|688.83|693.12|689.12|693.23|689.23|692.83|688.83|17
1613701380000|2021-02-19 02:23:00|693.08|689.08|692.96|688.96|693.34|689.34|692.96|688.96|14
1613701390000|2021-02-19 02:23:10|692.98|688.98|691.86|687.86|693.02|689.02|691.86|687.86|31
1613701400000|2021-02-19 02:23:20|691.82|687.82|691.07|687.07|691.89|687.89|691.04|687.04|25
1613701410000|2021-02-19 02:23:30|691.04|687.04|691.16|687.16|691.46|687.46|690.54|686.54|31
1613701420000|2021-02-19 02:23:40|690.89|686.89|690.31|686.31|691.1|687.1|690.28|686.28|25
1613701430000|2021-02-19 02:23:50|690.3|686.3|690.15|686.15|690.39|686.39|689.79|685.79|24
1613701440000|2021-02-19 02:24:00|690.03|686.03|689.42|685.42|690.03|686.03|688.77|684.77|23
1613701450000|2021-02-19 02:24:10|689.49|685.49|690.03|686.03|690.15|686.15|689.49|685.49|30
1613701460000|2021-02-19 02:24:20|690.02|686.02|690.15|686.15|690.2|686.2|690.02|686.02|16
1613701470000|2021-02-19 02:24:30|690.16|686.16|688.93|684.93|690.35|686.35|688.93|684.93|28
1613701480000|2021-02-19 02:24:40|688.96|684.96|689.51|685.51|689.51|685.51|688.96|684.96|28
1613701490000|2021-02-19 02:24:50|689.52|685.52|690.11|686.11|690.21|686.21|689.39|685.39|19
1613701500000|2021-02-19 02:25:00|690.21|686.21|690.67|686.67|690.67|686.67|690.21|686.21|11
1613701510000|2021-02-19 02:25:10|690.74|686.74|691.93|687.93|692.15|688.15|690.74|686.74|14
1613701520000|2021-02-19 02:25:20|691.96|687.96|692.13|688.13|692.22|688.22|691.96|687.96|6
1613701530000|2021-02-19 02:25:30|692.07|688.07|692.24|688.24|692.24|688.24|692.06|688.06|8
1613701540000|2021-02-19 02:25:40|692.67|688.67|692.09|688.09|692.74|688.74|692.02|688.02|20
1613701550000|2021-02-19 02:25:50|692.13|688.13|692.4|688.4|692.48|688.48|692.13|688.13|26
1613701560000|2021-02-19 02:26:00|692.46|688.46|692.97|688.97|692.99|688.99|692.46|688.46|27
1613701570000|2021-02-19 02:26:10|692.95|688.95|693.69|689.69|693.69|689.69|692.88|688.88|22
1613701580000|2021-02-19 02:26:20|693.72|689.72|694.04|690.04|694.04|690.04|693.69|689.69|10
1613701590000|2021-02-19 02:26:30|694.01|690.01|694.01|690.01|694.04|690.04|694.01|690.01|5
1613701600000|2021-02-19 02:26:40|694.04|690.04|694.05|690.05|694.1|690.1|694.04|690.04|8
1613701610000|2021-02-19 02:26:50|694.02|690.02|693.9|689.9|694.05|690.05|693.81|689.81|17
1613701620000|2021-02-19 02:27:00|693.89|689.89|692.22|688.22|693.89|689.89|692.2|688.2|32
1613701630000|2021-02-19 02:27:10|692.19|688.19|691.8|687.8|692.41|688.41|691.8|687.8|29
1613701640000|2021-02-19 02:27:20|691.75|687.75|691.74|687.74|691.79|687.79|691.63|687.63|18
1613701650000|2021-02-19 02:27:30|691.53|687.53|690.6|686.6|691.53|687.53|690.6|686.6|24
1613701660000|2021-02-19 02:27:40|690.63|686.63|690.84|686.84|690.91|686.91|690.56|686.56|12
1613701670000|2021-02-19 02:27:50|690.78|686.78|690.95|686.95|691.13|687.13|690.75|686.75|22
1613701680000|2021-02-19 02:28:00|690.85|686.85|690.71|686.71|691.34|687.34|690.71|686.71|32
1613701690000|2021-02-19 02:28:10|690.69|686.69|690.54|686.54|690.69|686.69|690.42|686.42|11
1613701700000|2021-02-19 02:28:20|690.55|686.55|691.01|687.01|691.01|687.01|690.55|686.55|19
1613701710000|2021-02-19 02:28:30|690.94|686.94|691.51|687.51|691.51|687.51|690.89|686.89|18
1613701720000|2021-02-19 02:28:40|691.68|687.68|692.15|688.15|692.37|688.37|691.68|687.68|24
1613701730000|2021-02-19 02:28:50|692.2|688.2|691.93|687.93|692.28|688.28|691.8|687.8|16
1613701740000|2021-02-19 02:29:00|691.95|687.95|691.36|687.36|691.95|687.95|691.36|687.36|21
1613701750000|2021-02-19 02:29:10|691.37|687.37|691.44|687.44|691.5|687.5|691.24|687.24|14
1613701760000|2021-02-19 02:29:20|691.41|687.41|691.29|687.29|691.41|687.41|691.15|687.15|15
1613701770000|2021-02-19 02:29:30|691.42|687.42|690.6|686.6|691.42|687.42|690.6|686.6|16
1613701780000|2021-02-19 02:29:40|690.58|686.58|690.31|686.31|690.58|686.58|690.25|686.25|18
1613701790000|2021-02-19 02:29:50|690.34|686.34|690.64|686.64|690.64|686.64|690.34|686.34|18
1613701800000|2021-02-19 02:30:00|690.55|686.55|690.32|686.32|690.57|686.57|690.26|686.26|26
1613701810000|2021-02-19 02:30:10|690.33|686.33|689.82|685.82|690.33|686.33|689.82|685.82|27
1613701820000|2021-02-19 02:30:20|689.83|685.83|690.25|686.25|690.25|686.25|689.82|685.82|22
1613701830000|2021-02-19 02:30:30|690.36|686.36|690.83|686.83|690.93|686.93|690.29|686.29|23
1613701840000|2021-02-19 02:30:40|690.82|686.82|690.85|686.85|691.13|687.13|690.81|686.81|20
1613701850000|2021-02-19 02:30:50|690.86|686.86|690.76|686.76|690.92|686.92|690.76|686.76|19
1613701860000|2021-02-19 02:31:00|690.72|686.72|690.57|686.57|690.78|686.78|690.51|686.51|5
1613701870000|2021-02-19 02:31:10|690.74|686.74|690.7|686.7|690.76|686.76|690.69|686.69|20
1613701880000|2021-02-19 02:31:20|690.68|686.68|690.8|686.8|690.8|686.8|690.56|686.56|21
1613701890000|2021-02-19 02:31:30|690.79|686.79|690.9|686.9|690.92|686.92|690.74|686.74|17
1613701900000|2021-02-19 02:31:40|690.77|686.77|691|687|691|687|690.74|686.74|22
1613701910000|2021-02-19 02:31:50|690.97|686.97|691.18|687.18|691.32|687.32|690.91|686.91|20
1613701920000|2021-02-19 02:32:00|691.24|687.24|691.27|687.27|691.51|687.51|691.24|687.24|18
1613701930000|2021-02-19 02:32:10|691.32|687.32|690.91|686.91|691.45|687.45|690.91|686.91|32
1613701940000|2021-02-19 02:32:20|690.92|686.92|690.71|686.71|690.92|686.92|690.58|686.58|16
1613701950000|2021-02-19 02:32:30|690.78|686.78|691.1|687.1|691.11|687.11|690.7|686.7|17
1613701960000|2021-02-19 02:32:40|691.18|687.18|691.33|687.33|691.51|687.51|691.18|687.18|21
1613701970000|2021-02-19 02:32:50|691.32|687.32|690.72|686.72|691.32|687.32|690.72|686.72|22
1613701980000|2021-02-19 02:33:00|690.71|686.71|690.26|686.26|690.71|686.71|690.17|686.17|20
1613701990000|2021-02-19 02:33:10|690.28|686.28|689.66|685.66|690.28|686.28|689.66|685.66|21
1613702000000|2021-02-19 02:33:20|689.64|685.64|689.48|685.48|689.71|685.71|689.39|685.39|7
1613702010000|2021-02-19 02:33:30|689.39|685.39|688.66|684.66|689.48|685.48|688.66|684.66|18
1613702020000|2021-02-19 02:33:40|688.63|684.63|689.02|685.02|689.02|685.02|688.54|684.54|11
1613702030000|2021-02-19 02:33:50|688.7|684.7|688.98|684.98|688.98|684.98|688.6|684.6|10
1613702040000|2021-02-19 02:34:00|688.55|684.55|688.46|684.46|689.07|685.07|688.37|684.37|19
1613702050000|2021-02-19 02:34:10|688.47|684.47|688.54|684.54|688.71|684.71|688.34|684.34|23
1613702060000|2021-02-19 02:34:20|688.56|684.56|688.18|684.18|688.63|684.63|688.02|684.02|37
1613702070000|2021-02-19 02:34:30|688.2|684.2|688.72|684.72|688.75|684.75|688.13|684.13|36
1613702080000|2021-02-19 02:34:40|688.88|684.88|689.08|685.08|689.19|685.19|688.88|684.88|31
1613702090000|2021-02-19 02:34:50|689.07|685.07|689.27|685.27|689.32|685.32|689.05|685.05|25
1613702100000|2021-02-19 02:35:00|689.25|685.25|689.46|685.46|689.46|685.46|688.69|684.69|38
1613702110000|2021-02-19 02:35:10|689.3|685.3|689.67|685.67|689.75|685.75|689.3|685.3|31
1613702120000|2021-02-19 02:35:20|689.71|685.71|690.66|686.66|690.68|686.68|689.71|685.71|29
1613702130000|2021-02-19 02:35:30|690.67|686.67|691.8|687.8|691.81|687.81|690.63|686.63|29
1613702140000|2021-02-19 02:35:40|691.81|687.81|691.71|687.71|691.87|687.87|691.52|687.52|27
1613702150000|2021-02-19 02:35:50|691.77|687.77|692.19|688.19|692.19|688.19|691.61|687.61|26
1613702160000|2021-02-19 02:36:00|692.2|688.2|693.67|689.67|693.67|689.67|692.2|688.2|22
1613702170000|2021-02-19 02:36:10|693.7|689.7|693.84|689.84|694.09|690.09|693.51|689.51|30
1613702180000|2021-02-19 02:36:20|693.85|689.85|694.16|690.16|694.22|690.22|693.85|689.85|27
1613702190000|2021-02-19 02:36:30|694.19|690.19|694.3|690.3|694.37|690.37|694.19|690.19|10
1613702200000|2021-02-19 02:36:40|694.35|690.35|694.34|690.34|694.35|690.35|694.12|690.12|22
1613702210000|2021-02-19 02:36:50|694.29|690.29|694.14|690.14|694.29|690.29|693.9|689.9|33
1613702220000|2021-02-19 02:37:00|694.1|690.1|694.26|690.26|694.28|690.28|694.04|690.04|33
1613702230000|2021-02-19 02:37:10|694.28|690.28|693.48|689.48|694.28|690.28|693.34|689.34|28
1613702240000|2021-02-19 02:37:20|693.47|689.47|693.24|689.24|693.58|689.58|692.94|688.94|34
1613702250000|2021-02-19 02:37:30|693.19|689.19|693.64|689.64|693.73|689.73|693.18|689.18|30
1613702260000|2021-02-19 02:37:40|693.61|689.61|693.76|689.76|693.78|689.78|693.45|689.45|24
1613702270000|2021-02-19 02:37:50|693.75|689.75|694.12|690.12|694.12|690.12|693.7|689.7|31
1613702280000|2021-02-19 02:38:00|694.08|690.08|693.89|689.89|694.08|690.08|693.74|689.74|30
1613702290000|2021-02-19 02:38:10|693.97|689.97|694.02|690.02|694.07|690.07|693.96|689.96|27
1613702300000|2021-02-19 02:38:20|694.05|690.05|694.21|690.21|694.34|690.34|694.02|690.02|33
1613702310000|2021-02-19 02:38:30|694.15|690.15|694.41|690.41|694.44|690.44|694.13|690.13|26
1613702320000|2021-02-19 02:38:40|694.47|690.47|694.5|690.5|694.53|690.53|694.29|690.29|22
1613702330000|2021-02-19 02:38:50|694.49|690.49|694.48|690.48|694.51|690.51|694.45|690.45|19
1613702340000|2021-02-19 02:39:00|694.49|690.49|694.83|690.83|694.83|690.83|694.47|690.47|30
1613702350000|2021-02-19 02:39:10|694.93|690.93|694.44|690.44|694.93|690.93|694.41|690.41|22
1613702360000|2021-02-19 02:39:20|694.5|690.5|694.5|690.5|694.54|690.54|694.44|690.44|29
1613702370000|2021-02-19 02:39:30|694.48|690.48|694.67|690.67|694.76|690.76|694.48|690.48|19
1613702380000|2021-02-19 02:39:40|694.66|690.66|694.58|690.58|694.71|690.71|694.57|690.57|24
1613702390000|2021-02-19 02:39:50|694.52|690.52|694.55|690.55|694.56|690.56|694.46|690.46|23
1613702400000|2021-02-19 02:40:00|694.58|690.58|694.75|690.75|694.77|690.77|694.58|690.58|34
1613702410000|2021-02-19 02:40:10|694.73|690.73|694.99|690.99|694.99|690.99|694.73|690.73|30
1613702420000|2021-02-19 02:40:20|694.97|690.97|694.96|690.96|694.99|690.99|694.83|690.83|22
1613702430000|2021-02-19 02:40:30|694.9|690.9|695.51|691.51|695.53|691.53|694.9|690.9|29
1613702440000|2021-02-19 02:40:40|695.44|691.44|695.65|691.65|695.66|691.66|695.35|691.35|31
1613702450000|2021-02-19 02:40:50|695.63|691.63|696.07|692.07|696.07|692.07|695.62|691.62|26
1613702460000|2021-02-19 02:41:00|696|692|695.58|691.58|696.15|692.15|695.58|691.58|23
1613702470000|2021-02-19 02:41:10|695.57|691.57|695.57|691.57|695.69|691.69|695.54|691.54|24
1613702480000|2021-02-19 02:41:20|695.47|691.47|694.97|690.97|695.47|691.47|694.91|690.91|18
1613702490000|2021-02-19 02:41:30|695.04|691.04|694.97|690.97|695.11|691.11|694.84|690.84|27
1613702500000|2021-02-19 02:41:40|694.96|690.96|695.13|691.13|695.15|691.15|694.83|690.83|29
1613702510000|2021-02-19 02:41:50|694.97|690.97|694.98|690.98|695.16|691.16|694.78|690.78|31
1613702520000|2021-02-19 02:42:00|695.04|691.04|696|692|696|692|694.98|690.98|36
1613702530000|2021-02-19 02:42:10|696.05|692.05|695.74|691.74|696.13|692.13|695.74|691.74|23
1613702540000|2021-02-19 02:42:20|695.75|691.75|696.2|692.2|696.2|692.2|695.75|691.75|31
1613702550000|2021-02-19 02:42:30|696.21|692.21|696.35|692.35|696.37|692.37|696.21|692.21|22
1613702560000|2021-02-19 02:42:40|696.34|692.34|696.28|692.28|696.35|692.35|696.25|692.25|14
1613702570000|2021-02-19 02:42:50|696.29|692.29|696.9|692.9|696.9|692.9|696.29|692.29|19
1613702580000|2021-02-19 02:43:00|696.98|692.98|696.94|692.94|697.08|693.08|696.76|692.76|26
1613702590000|2021-02-19 02:43:10|696.91|692.91|697.18|693.18|697.18|693.18|696.7|692.7|28
1613702600000|2021-02-19 02:43:20|697.19|693.19|696.98|692.98|697.26|693.26|696.78|692.78|27
1613702610000|2021-02-19 02:43:30|697.01|693.01|696.98|692.98|697.04|693.04|696.81|692.81|28
1613702620000|2021-02-19 02:43:40|696.97|692.97|696.71|692.71|697.08|693.08|696.71|692.71|27
1613702630000|2021-02-19 02:43:50|696.69|692.69|696.15|692.15|696.74|692.74|696.14|692.14|16
1613702640000|2021-02-19 02:44:00|696.04|692.04|696.34|692.34|696.38|692.38|695.85|691.85|25
1613702650000|2021-02-19 02:44:10|696.31|692.31|696.08|692.08|696.36|692.36|696.07|692.07|28
1613702660000|2021-02-19 02:44:20|696.09|692.09|696.06|692.06|696.09|692.09|695.99|691.99|26
1613702670000|2021-02-19 02:44:30|696.05|692.05|696.13|692.13|696.22|692.22|696.05|692.05|23
1613702680000|2021-02-19 02:44:40|696.12|692.12|696.22|692.22|696.3|692.3|696.1|692.1|20
1613702690000|2021-02-19 02:44:50|696.21|692.21|695.67|691.67|696.21|692.21|695.64|691.64|23
1613702700000|2021-02-19 02:45:00|695.66|691.66|695.24|691.24|695.7|691.7|695.24|691.24|29
1613702710000|2021-02-19 02:45:10|695.15|691.15|695.27|691.27|695.3|691.3|694.75|690.75|28
1613702720000|2021-02-19 02:45:20|695.28|691.28|695.29|691.29|695.29|691.29|695.23|691.23|24
1613702730000|2021-02-19 02:45:30|695.32|691.32|695.37|691.37|695.37|691.37|695.25|691.25|21
1613702740000|2021-02-19 02:45:40|695.36|691.36|695.16|691.16|695.37|691.37|695.16|691.16|25
1613702750000|2021-02-19 02:45:50|695.14|691.14|695.37|691.37|695.37|691.37|695.14|691.14|9
1613702760000|2021-02-19 02:46:00|695.42|691.42|696.1|692.1|696.1|692.1|695.41|691.41|24
1613702770000|2021-02-19 02:46:10|696.13|692.13|696.77|692.77|696.77|692.77|696.13|692.13|28
1613702780000|2021-02-19 02:46:20|696.85|692.85|697.07|693.07|697.07|693.07|696.82|692.82|20
1613702790000|2021-02-19 02:46:30|697.09|693.09|697.31|693.31|697.31|693.31|697.09|693.09|20
1613702800000|2021-02-19 02:46:40|698.03|694.03|696.91|692.91|698.04|694.04|696.77|692.77|35
1613702810000|2021-02-19 02:46:50|696.92|692.92|697.1|693.1|697.12|693.12|696.78|692.78|27
1613702820000|2021-02-19 02:47:00|697.09|693.09|697.63|693.63|697.63|693.63|697.09|693.09|18
1613702830000|2021-02-19 02:47:10|697.69|693.69|697.83|693.83|697.9|693.9|697.69|693.69|22
1613702840000|2021-02-19 02:47:20|697.85|693.85|697.85|693.85|697.92|693.92|697.81|693.81|25
1613702850000|2021-02-19 02:47:30|697.86|693.86|697.68|693.68|697.86|693.86|697.43|693.43|29
1613702860000|2021-02-19 02:47:40|697.67|693.67|698.33|694.33|698.33|694.33|697.56|693.56|27
1613702870000|2021-02-19 02:47:50|698.21|694.21|699.19|695.19|699.19|695.19|698.21|694.21|32
1613702880000|2021-02-19 02:48:00|699.17|695.17|699.28|695.28|699.28|695.28|699.01|695.01|30
1613702890000|2021-02-19 02:48:10|699.23|695.23|699.18|695.18|699.3|695.3|698.93|694.93|32
1613702900000|2021-02-19 02:48:20|699.22|695.22|699.07|695.07|699.31|695.31|699.07|695.07|22
1613702910000|2021-02-19 02:48:30|699.01|695.01|698.75|694.75|699.01|695.01|698.71|694.71|30
1613702920000|2021-02-19 02:48:40|698.78|694.78|698.74|694.74|698.86|694.86|698.6|694.6|31
1613702930000|2021-02-19 02:48:50|698.7|694.7|698.75|694.75|698.75|694.75|698.64|694.64|29
1613702940000|2021-02-19 02:49:00|698.76|694.76|698.28|694.28|698.76|694.76|698.25|694.25|29
1613702950000|2021-02-19 02:49:10|698.25|694.25|698.24|694.24|698.63|694.63|698.19|694.19|34
1613702960000|2021-02-19 02:49:20|698.26|694.26|698.23|694.23|698.27|694.27|698.18|694.18|22
1613702970000|2021-02-19 02:49:30|698.21|694.21|697.96|693.96|698.29|694.29|697.95|693.95|25
1613702980000|2021-02-19 02:49:40|697.97|693.97|697.58|693.58|698.02|694.02|697.57|693.57|32
1613702990000|2021-02-19 02:49:50|697.57|693.57|697.42|693.42|697.79|693.79|697.27|693.27|28
1613703000000|2021-02-19 02:50:00|697.41|693.41|697.05|693.05|697.42|693.42|697.05|693.05|20
1613703010000|2021-02-19 02:50:10|697.06|693.06|696.88|692.88|697.09|693.09|696.8|692.8|26
1613703020000|2021-02-19 02:50:20|696.81|692.81|697.1|693.1|697.11|693.11|696.81|692.81|24
1613703030000|2021-02-19 02:50:30|697.13|693.13|697.59|693.59|697.66|693.66|697.1|693.1|22
1613703040000|2021-02-19 02:50:40|697.6|693.6|698.17|694.17|698.22|694.22|697.57|693.57|24
1613703050000|2021-02-19 02:50:50|698.16|694.16|698.73|694.73|698.73|694.73|698.14|694.14|22
1613703060000|2021-02-19 02:51:00|698.72|694.72|698.61|694.61|698.76|694.76|698.57|694.57|29
1613703070000|2021-02-19 02:51:10|698.62|694.62|698.71|694.71|698.74|694.74|698.54|694.54|22
1613703080000|2021-02-19 02:51:20|698.7|694.7|698.85|694.85|698.86|694.86|698.67|694.67|26
1613703090000|2021-02-19 02:51:30|698.96|694.96|699.02|695.02|699.05|695.05|698.89|694.89|24
1613703100000|2021-02-19 02:51:40|699.04|695.04|698.64|694.64|699.05|695.05|698.64|694.64|27
1613703110000|2021-02-19 02:51:50|698.63|694.63|698.23|694.23|698.7|694.7|698.12|694.12|31
1613703120000|2021-02-19 02:52:00|698.28|694.28|698.14|694.14|698.33|694.33|698.07|694.07|28
1613703130000|2021-02-19 02:52:10|698.1|694.1|698.19|694.19|698.24|694.24|698.07|694.07|30
1613703140000|2021-02-19 02:52:20|698.2|694.2|697.69|693.69|698.24|694.24|697.69|693.69|30
1613703150000|2021-02-19 02:52:30|697.7|693.7|697.61|693.61|697.73|693.73|697.61|693.61|22
1613703160000|2021-02-19 02:52:40|697.63|693.63|697.04|693.04|697.66|693.66|697.03|693.03|25
1613703170000|2021-02-19 02:52:50|697.13|693.13|696.74|692.74|697.13|693.13|696.66|692.66|27
1613703180000|2021-02-19 02:53:00|696.77|692.77|696.63|692.63|696.89|692.89|696.61|692.61|29
1613703190000|2021-02-19 02:53:10|696.6|692.6|696.04|692.04|696.6|692.6|695.97|691.97|32
1613703200000|2021-02-19 02:53:20|696.27|692.27|696.68|692.68|696.68|692.68|696.07|692.07|31
1613703210000|2021-02-19 02:53:30|696.7|692.7|696.81|692.81|696.81|692.81|696.67|692.67|20
1613703220000|2021-02-19 02:53:40|696.8|692.8|697.33|693.33|697.37|693.37|696.79|692.79|27
1613703230000|2021-02-19 02:53:50|697.32|693.32|697.1|693.1|697.33|693.33|697.06|693.06|27
1613703240000|2021-02-19 02:54:00|697.07|693.07|697.7|693.7|697.7|693.7|697|693|27
1613703250000|2021-02-19 02:54:10|697.77|693.77|697.97|693.97|698.06|694.06|697.77|693.77|22
1613703260000|2021-02-19 02:54:20|697.94|693.94|697.34|693.34|697.98|693.98|697.29|693.29|32
1613703270000|2021-02-19 02:54:30|697.33|693.33|696.72|692.72|697.33|693.33|696.71|692.71|31
1613703280000|2021-02-19 02:54:40|696.73|692.73|696.7|692.7|696.94|692.94|696.63|692.63|27
1613703290000|2021-02-19 02:54:50|696.71|692.71|696.72|692.72|696.72|692.72|696.6|692.6|24
1613703300000|2021-02-19 02:55:00|696.73|692.73|697.07|693.07|697.18|693.18|696.68|692.68|26
1613703310000|2021-02-19 02:55:10|697.04|693.04|696.62|692.62|697.09|693.09|696.53|692.53|36
1613703320000|2021-02-19 02:55:20|696.61|692.61|696.13|692.13|696.63|692.63|696.1|692.1|27
1613703330000|2021-02-19 02:55:30|696.1|692.1|695.94|691.94|696.16|692.16|695.94|691.94|27
1613703340000|2021-02-19 02:55:40|695.93|691.93|696.22|692.22|696.25|692.25|695.91|691.91|28
1613703350000|2021-02-19 02:55:50|696.21|692.21|695.91|691.91|696.22|692.22|695.89|691.89|27
1613703360000|2021-02-19 02:56:00|695.93|691.93|695.18|691.18|695.93|691.93|695.18|691.18|28
1613703370000|2021-02-19 02:56:10|695.15|691.15|694.9|690.9|695.24|691.24|694.87|690.87|28
1613703380000|2021-02-19 02:56:20|694.89|690.89|695.02|691.02|695.1|691.1|694.89|690.89|22
1613703390000|2021-02-19 02:56:30|695.04|691.04|695.38|691.38|695.38|691.38|695.03|691.03|22
1613703400000|2021-02-19 02:56:40|695.39|691.39|695.61|691.61|695.76|691.76|695.38|691.38|27
1613703410000|2021-02-19 02:56:50|695.59|691.59|696.68|692.68|696.69|692.69|695.59|691.59|27
1613703420000|2021-02-19 02:57:00|696.64|692.64|696.77|692.77|696.87|692.87|696.56|692.56|33
1613703430000|2021-02-19 02:57:10|696.65|692.65|696.28|692.28|696.87|692.87|696.16|692.16|33
1613703440000|2021-02-19 02:57:20|696.39|692.39|695.88|691.88|696.43|692.43|695.78|691.78|33
1613703450000|2021-02-19 02:57:30|695.87|691.87|696.08|692.08|696.08|692.08|695.8|691.8|29
1613703460000|2021-02-19 02:57:40|696.04|692.04|695.84|691.84|696.09|692.09|695.84|691.84|32
1613703470000|2021-02-19 02:57:50|695.96|691.96|696.54|692.54|696.62|692.62|695.96|691.96|35
1613703480000|2021-02-19 02:58:00|696.53|692.53|696.1|692.1|696.53|692.53|696.07|692.07|33
1613703490000|2021-02-19 02:58:10|696.11|692.11|695.55|691.55|696.11|692.11|695.38|691.38|21
1613703500000|2021-02-19 02:58:20|695.57|691.57|695.5|691.5|695.64|691.64|695.39|691.39|23
1613703510000|2021-02-19 02:58:30|695.52|691.52|695.19|691.19|695.52|691.52|695.1|691.1|36
1613703520000|2021-02-19 02:58:40|695.16|691.16|695.38|691.38|695.51|691.51|695.05|691.05|38
1613703530000|2021-02-19 02:58:50|695.35|691.35|695.85|691.85|695.87|691.87|695.35|691.35|25
1613703540000|2021-02-19 02:59:00|695.88|691.88|695.79|691.79|695.93|691.93|695.69|691.69|30
1613703550000|2021-02-19 02:59:10|695.78|691.78|695.64|691.64|695.81|691.81|695.62|691.62|23
1613703560000|2021-02-19 02:59:20|695.65|691.65|695.67|691.67|695.78|691.78|695.46|691.46|32
1613703570000|2021-02-19 02:59:30|695.64|691.64|695.44|691.44|695.71|691.71|695.34|691.34|29
1613703580000|2021-02-19 02:59:40|695.45|691.45|695.27|691.27|695.46|691.46|695.26|691.26|18
1613703590000|2021-02-19 02:59:50|695.29|691.29|695.23|691.23|695.29|691.29|695.22|691.22|22
1613703600000|2021-02-19 03:00:00|695.25|691.25|694.8|690.8|695.26|691.26|694.59|690.59|35
1613703610000|2021-02-19 03:00:10|694.72|690.72|694.84|690.84|694.87|690.87|694.59|690.59|29
1613703620000|2021-02-19 03:00:20|694.85|690.85|695.13|691.13|695.17|691.17|694.72|690.72|35
1613703630000|2021-02-19 03:00:30|695.1|691.1|695.46|691.46|695.49|691.49|695.01|691.01|30
1613703640000|2021-02-19 03:00:40|695.47|691.47|695.58|691.58|695.76|691.76|695.47|691.47|24
1613703650000|2021-02-19 03:00:50|695.83|691.83|695.81|691.81|696.07|692.07|695.75|691.75|22
1613703660000|2021-02-19 03:01:00|695.83|691.83|695.99|691.99|696.54|692.54|695.83|691.83|27
1613703670000|2021-02-19 03:01:10|695.98|691.98|695.7|691.7|695.99|691.99|695.62|691.62|26
1613703680000|2021-02-19 03:01:20|695.79|691.79|695.98|691.98|695.98|691.98|695.69|691.69|23
1613703690000|2021-02-19 03:01:30|696.01|692.01|696|692|696.08|692.08|695.99|691.99|23
1613703700000|2021-02-19 03:01:40|696.01|692.01|695.71|691.71|696.1|692.1|695.7|691.7|30
1613703710000|2021-02-19 03:01:50|695.7|691.7|695.65|691.65|695.81|691.81|695.63|691.63|28
1613703720000|2021-02-19 03:02:00|695.64|691.64|695.29|691.29|695.64|691.64|695.05|691.05|35
1613703730000|2021-02-19 03:02:10|695.25|691.25|695.02|691.02|695.51|691.51|695.02|691.02|30
1613703740000|2021-02-19 03:02:20|695.07|691.07|694.83|690.83|695.2|691.2|694.83|690.83|37
1613703750000|2021-02-19 03:02:30|694.93|690.93|695.62|691.62|695.62|691.62|694.93|690.93|27
1613703760000|2021-02-19 03:02:40|695.6|691.6|695.39|691.39|695.6|691.6|695.2|691.2|32
1613703770000|2021-02-19 03:02:50|695.34|691.34|695.2|691.2|695.42|691.42|695.18|691.18|34
1613703780000|2021-02-19 03:03:00|695.19|691.19|695.97|691.97|695.98|691.98|695.19|691.19|33
1613703790000|2021-02-19 03:03:10|695.98|691.98|696.69|692.69|696.7|692.7|695.88|691.88|23
1613703800000|2021-02-19 03:03:20|696.76|692.76|696.51|692.51|696.83|692.83|696.28|692.28|29
1613703810000|2021-02-19 03:03:30|696.49|692.49|696.24|692.24|696.77|692.77|696.23|692.23|26
1613703820000|2021-02-19 03:03:40|696.26|692.26|696.66|692.66|696.7|692.7|696.26|692.26|30
1613703830000|2021-02-19 03:03:50|696.63|692.63|696.66|692.66|696.89|692.89|696.62|692.62|33
1613703840000|2021-02-19 03:04:00|696.68|692.68|696.82|692.82|697.1|693.1|696.51|692.51|29
1613703850000|2021-02-19 03:04:10|696.95|692.95|697.1|693.1|697.3|693.3|696.81|692.81|29
1613703860000|2021-02-19 03:04:20|697.07|693.07|698.29|694.29|698.29|694.29|696.83|692.83|34
1613703870000|2021-02-19 03:04:30|698.28|694.28|698.54|694.54|698.54|694.54|698.08|694.08|31
1613703880000|2021-02-19 03:04:40|698.53|694.53|698.43|694.43|698.8|694.8|698.39|694.39|30
1613703890000|2021-02-19 03:04:50|698.34|694.34|698.55|694.55|698.62|694.62|698.26|694.26|34
1613703900000|2021-02-19 03:05:00|698.6|694.6|698.73|694.73|698.82|694.82|698.58|694.58|30
1613703910000|2021-02-19 03:05:10|698.81|694.81|699.09|695.09|699.09|695.09|698.78|694.78|29
1613703920000|2021-02-19 03:05:20|699.13|695.13|698.58|694.58|699.19|695.19|698.56|694.56|32
1613703930000|2021-02-19 03:05:30|698.59|694.59|698.46|694.46|698.66|694.66|698.35|694.35|34
1613703940000|2021-02-19 03:05:40|698.53|694.53|698.34|694.34|698.59|694.59|698.34|694.34|36
1613703950000|2021-02-19 03:05:50|698.33|694.33|698.43|694.43|698.44|694.44|698.08|694.08|28
1613703960000|2021-02-19 03:06:00|698.45|694.45|698.72|694.72|698.76|694.76|698.43|694.43|25
1613703970000|2021-02-19 03:06:10|698.69|694.69|698.63|694.63|698.82|694.82|698.58|694.58|31
1613703980000|2021-02-19 03:06:20|698.67|694.67|698.67|694.67|698.86|694.86|698.57|694.57|35
1613703990000|2021-02-19 03:06:30|698.74|694.74|698.88|694.88|698.88|694.88|698.5|694.5|31
1613704000000|2021-02-19 03:06:40|698.83|694.83|698.54|694.54|699.02|695.02|698.53|694.53|29
1613704010000|2021-02-19 03:06:50|698.53|694.53|698.67|694.67|698.72|694.72|698.49|694.49|30
1613704020000|2021-02-19 03:07:00|698.66|694.66|698.86|694.86|698.91|694.91|698.66|694.66|29
1613704030000|2021-02-19 03:07:10|698.81|694.81|699.2|695.2|699.2|695.2|698.73|694.73|26
1613704040000|2021-02-19 03:07:20|699.24|695.24|698.98|694.98|699.34|695.34|698.98|694.98|35
1613704050000|2021-02-19 03:07:30|699|695|699.05|695.05|699.3|695.3|698.98|694.98|29
1613704060000|2021-02-19 03:07:40|699.02|695.02|698.68|694.68|699.09|695.09|698.67|694.67|30
1613704070000|2021-02-19 03:07:50|698.66|694.66|698.77|694.77|698.86|694.86|698.65|694.65|37
1613704080000|2021-02-19 03:08:00|698.73|694.73|698.62|694.62|698.77|694.77|698.46|694.46|30
1613704090000|2021-02-19 03:08:10|698.6|694.6|698.5|694.5|698.62|694.62|698.47|694.47|20
1613704100000|2021-02-19 03:08:20|698.6|694.6|698.25|694.25|698.62|694.62|698.15|694.15|24
1613704110000|2021-02-19 03:08:30|698.24|694.24|698.45|694.45|698.6|694.6|698.12|694.12|27
1613704120000|2021-02-19 03:08:40|698.47|694.47|698.45|694.45|698.56|694.56|698.43|694.43|26
1613704130000|2021-02-19 03:08:50|698.44|694.44|698.31|694.31|698.49|694.49|698.26|694.26|25
1613704140000|2021-02-19 03:09:00|698.27|694.27|698.76|694.76|698.76|694.76|698.27|694.27|24
1613704150000|2021-02-19 03:09:10|698.79|694.79|698.77|694.77|698.83|694.83|698.74|694.74|26
1613704160000|2021-02-19 03:09:20|698.75|694.75|699|695|699|695|698.7|694.7|28
1613704170000|2021-02-19 03:09:30|698.99|694.99|698.85|694.85|699|695|698.78|694.78|34
1613704180000|2021-02-19 03:09:40|698.86|694.86|698.75|694.75|698.94|694.94|698.67|694.67|26
1613704190000|2021-02-19 03:09:50|698.76|694.76|699.02|695.02|699.02|695.02|698.74|694.74|22
1613704200000|2021-02-19 03:10:00|699|695|699.14|695.14|699.15|695.15|698.92|694.92|29
1613704210000|2021-02-19 03:10:10|699.1|695.1|698.75|694.75|699.12|695.12|698.75|694.75|28
1613704220000|2021-02-19 03:10:20|698.76|694.76|698.91|694.91|699.04|695.04|698.67|694.67|30
1613704230000|2021-02-19 03:10:30|698.92|694.92|698.97|694.97|698.98|694.98|698.75|694.75|24
1613704240000|2021-02-19 03:10:40|698.96|694.96|698.97|694.97|698.98|694.98|698.9|694.9|17
1613704250000|2021-02-19 03:10:50|698.98|694.98|699|695|699|695|698.92|694.92|15
1613704260000|2021-02-19 03:11:00|698.94|694.94|698.91|694.91|698.96|694.96|698.86|694.86|19
1613704270000|2021-02-19 03:11:10|698.9|694.9|698.9|694.9|698.91|694.91|698.85|694.85|20
1613704280000|2021-02-19 03:11:20|698.89|694.89|698.75|694.75|698.9|694.9|698.67|694.67|23
1613704290000|2021-02-19 03:11:30|698.76|694.76|698.64|694.64|698.77|694.77|698.63|694.63|23
1613704300000|2021-02-19 03:11:40|698.65|694.65|698.66|694.66|698.67|694.67|698.58|694.58|15
1613704310000|2021-02-19 03:11:50|698.67|694.67|698.5|694.5|698.73|694.73|698.44|694.44|27
1613704320000|2021-02-19 03:12:00|698.51|694.51|698.6|694.6|698.67|694.67|698.51|694.51|22
1613704330000|2021-02-19 03:12:10|698.59|694.59|698.5|694.5|698.6|694.6|698.5|694.5|26
1613704340000|2021-02-19 03:12:20|698.48|694.48|698.59|694.59|698.62|694.62|698.48|694.48|19
1613704350000|2021-02-19 03:12:30|698.54|694.54|698.6|694.6|698.61|694.61|698.54|694.54|21
1613704360000|2021-02-19 03:12:40|698.55|694.55|699.14|695.14|699.14|695.14|698.49|694.49|18
1613704370000|2021-02-19 03:12:50|699.16|695.16|699.2|695.2|699.27|695.27|699.11|695.11|33
1613704380000|2021-02-19 03:13:00|699.16|695.16|699.41|695.41|699.45|695.45|699.16|695.16|26
1613704390000|2021-02-19 03:13:10|699.47|695.47|699.05|695.05|699.47|695.47|699.04|695.04|20
1613704400000|2021-02-19 03:13:20|699.09|695.09|699.12|695.12|699.16|695.16|699.05|695.05|22
1613704410000|2021-02-19 03:13:30|699.07|695.07|698.74|694.74|699.07|695.07|698.71|694.71|28
1613704420000|2021-02-19 03:13:40|698.75|694.75|698.58|694.58|698.83|694.83|698.57|694.57|28
1613704430000|2021-02-19 03:13:50|698.62|694.62|697.82|693.82|698.62|694.62|697.82|693.82|31
1613704440000|2021-02-19 03:14:00|697.84|693.84|697.86|693.86|698.05|694.05|697.76|693.76|31
1613704450000|2021-02-19 03:14:10|697.87|693.87|697.96|693.96|698.04|694.04|697.76|693.76|33
1613704460000|2021-02-19 03:14:20|697.94|693.94|697.76|693.76|697.99|693.99|697.47|693.47|35
1613704470000|2021-02-19 03:14:30|697.74|693.74|697.42|693.42|697.8|693.8|697.37|693.37|34
1613704480000|2021-02-19 03:14:40|697.43|693.43|697.29|693.29|697.43|693.43|697.29|693.29|22
1613704490000|2021-02-19 03:14:50|697.19|693.19|697.06|693.06|697.19|693.19|696.89|692.89|23
1613704500000|2021-02-19 03:15:00|697.05|693.05|697.46|693.46|697.5|693.5|696.88|692.88|28
1613704510000|2021-02-19 03:15:10|697.45|693.45|697.41|693.41|697.45|693.45|697.12|693.12|28
1613704520000|2021-02-19 03:15:20|697.44|693.44|697.54|693.54|697.59|693.59|697.29|693.29|23
1613704530000|2021-02-19 03:15:30|697.58|693.58|697.98|693.98|697.99|693.99|697.54|693.54|21
1613704540000|2021-02-19 03:15:40|697.99|693.99|698.31|694.31|698.33|694.33|697.91|693.91|25
1613704550000|2021-02-19 03:15:50|698.3|694.3|698.3|694.3|698.32|694.32|698.14|694.14|34
1613704560000|2021-02-19 03:16:00|698.32|694.32|698.08|694.08|698.33|694.33|698.03|694.03|28
1613704570000|2021-02-19 03:16:10|698.09|694.09|697.93|693.93|698.13|694.13|697.81|693.81|28
1613704580000|2021-02-19 03:16:20|697.91|693.91|697.96|693.96|698.18|694.18|697.9|693.9|32
1613704590000|2021-02-19 03:16:30|697.93|693.93|697.85|693.85|697.96|693.96|697.76|693.76|25
1613704600000|2021-02-19 03:16:40|697.84|693.84|697.54|693.54|697.85|693.85|697.37|693.37|30
1613704610000|2021-02-19 03:16:50|697.55|693.55|697.47|693.47|697.62|693.62|697.47|693.47|29
1613704620000|2021-02-19 03:17:00|697.48|693.48|697.61|693.61|697.63|693.63|697.37|693.37|32
1613704630000|2021-02-19 03:17:10|697.62|693.62|697.59|693.59|697.64|693.64|697.59|693.59|19
1613704640000|2021-02-19 03:17:20|697.6|693.6|697.49|693.49|697.61|693.61|697.49|693.49|14
1613704650000|2021-02-19 03:17:30|697.51|693.51|697.49|693.49|697.54|693.54|697.47|693.47|19
1613704660000|2021-02-19 03:17:40|697.47|693.47|697.77|693.77|697.87|693.87|697.47|693.47|27
1613704670000|2021-02-19 03:17:50|697.73|693.73|697.52|693.52|697.76|693.76|697.46|693.46|31
1613704680000|2021-02-19 03:18:00|697.48|693.48|697.57|693.57|697.63|693.63|697.48|693.48|26
1613704690000|2021-02-19 03:18:10|697.63|693.63|697.59|693.59|697.65|693.65|697.52|693.52|27
1613704700000|2021-02-19 03:18:20|697.58|693.58|698.12|694.12|698.12|694.12|697.55|693.55|20
1613704710000|2021-02-19 03:18:30|698.13|694.13|698.16|694.16|698.21|694.21|698.12|694.12|33
1613704720000|2021-02-19 03:18:40|698.14|694.14|698.34|694.34|698.38|694.38|698.14|694.14|30
1613704730000|2021-02-19 03:18:50|698.36|694.36|698.54|694.54|698.54|694.54|698.33|694.33|19
1613704740000|2021-02-19 03:19:00|698.53|694.53|697.96|693.96|698.59|694.59|697.96|693.96|22
1613704750000|2021-02-19 03:19:10|697.99|693.99|698.1|694.1|698.17|694.17|697.98|693.98|27
1613704760000|2021-02-19 03:19:20|698.16|694.16|698.43|694.43|698.45|694.45|698.16|694.16|30
1613704770000|2021-02-19 03:19:30|698.42|694.42|698.35|694.35|698.51|694.51|698.35|694.35|24
1613704780000|2021-02-19 03:19:40|698.34|694.34|698.28|694.28|698.34|694.34|698.2|694.2|25
1613704790000|2021-02-19 03:19:50|698.23|694.23|698.07|694.07|698.29|694.29|698.07|694.07|20
1613704800000|2021-02-19 03:20:00|698.06|694.06|698.12|694.12|698.16|694.16|697.99|693.99|19
1613704810000|2021-02-19 03:20:10|698.1|694.1|698.16|694.16|698.17|694.17|698.04|694.04|25
1613704820000|2021-02-19 03:20:20|698.17|694.17|698.04|694.04|698.19|694.19|698.02|694.02|26
1613704830000|2021-02-19 03:20:30|698.05|694.05|698.18|694.18|698.18|694.18|697.95|693.95|32
1613704840000|2021-02-19 03:20:40|698.14|694.14|698.78|694.78|698.78|694.78|698.13|694.13|23
1613704850000|2021-02-19 03:20:50|698.79|694.79|698.85|694.85|698.88|694.88|698.79|694.79|27
1613704860000|2021-02-19 03:21:00|698.87|694.87|698.55|694.55|698.88|694.88|698.55|694.55|31
1613704870000|2021-02-19 03:21:10|698.59|694.59|698.6|694.6|698.63|694.63|698.52|694.52|27
1613704880000|2021-02-19 03:21:20|698.59|694.59|698.46|694.46|698.59|694.59|698.44|694.44|20
1613704890000|2021-02-19 03:21:30|698.47|694.47|698.7|694.7|698.78|694.78|698.47|694.47|35
1613704900000|2021-02-19 03:21:40|698.74|694.74|698.71|694.71|698.79|694.79|698.65|694.65|19
1613704910000|2021-02-19 03:21:50|698.7|694.7|698.66|694.66|698.75|694.75|698.66|694.66|9
1613704920000|2021-02-19 03:22:00|698.67|694.67|698.78|694.78|698.8|694.8|698.67|694.67|15
1613704930000|2021-02-19 03:22:10|698.79|694.79|698.76|694.76|698.79|694.79|698.74|694.74|24
1613704940000|2021-02-19 03:22:20|698.75|694.75|698.72|694.72|698.8|694.8|698.68|694.68|17
1613704950000|2021-02-19 03:22:30|698.7|694.7|698.69|694.69|698.75|694.75|698.68|694.68|21
1613704960000|2021-02-19 03:22:40|698.7|694.7|698.75|694.75|698.76|694.76|698.7|694.7|19
1613704970000|2021-02-19 03:22:50|698.74|694.74|698.78|694.78|698.79|694.79|698.62|694.62|27
1613704980000|2021-02-19 03:23:00|698.77|694.77|698.33|694.33|698.78|694.78|698.33|694.33|29
1613704990000|2021-02-19 03:23:10|698.34|694.34|698.38|694.38|698.48|694.48|698.34|694.34|23
1613705000000|2021-02-19 03:23:20|698.39|694.39|698.45|694.45|698.46|694.46|698.34|694.34|25
1613705010000|2021-02-19 03:23:30|698.43|694.43|698.52|694.52|698.59|694.59|698.43|694.43|30
1613705020000|2021-02-19 03:23:40|698.53|694.53|698.5|694.5|698.56|694.56|698.43|694.43|26
1613705030000|2021-02-19 03:23:50|698.51|694.51|698.49|694.49|698.53|694.53|698.47|694.47|15
1613705040000|2021-02-19 03:24:00|698.48|694.48|698.37|694.37|698.57|694.57|698.31|694.31|21
1613705050000|2021-02-19 03:24:10|698.41|694.41|698.38|694.38|698.46|694.46|698.3|694.3|28
1613705060000|2021-02-19 03:24:20|698.3|694.3|698.36|694.36|698.49|694.49|698.3|694.3|30
1613705070000|2021-02-19 03:24:30|698.39|694.39|698.34|694.34|698.44|694.44|698.33|694.33|23
1613705080000|2021-02-19 03:24:40|698.35|694.35|698.38|694.38|698.38|694.38|698.32|694.32|28
1613705090000|2021-02-19 03:24:50|698.15|694.15|698.03|694.03|698.25|694.25|697.98|693.98|28
1613705100000|2021-02-19 03:25:00|698.08|694.08|697.64|693.64|698.08|694.08|697.61|693.61|33
1613705110000|2021-02-19 03:25:10|697.61|693.61|697.53|693.53|697.7|693.7|697.43|693.43|22
1613705120000|2021-02-19 03:25:20|697.47|693.47|697.47|693.47|697.6|693.6|697.33|693.33|28
1613705130000|2021-02-19 03:25:30|697.45|693.45|697.28|693.28|697.51|693.51|697.24|693.24|19
1613705140000|2021-02-19 03:25:40|697.27|693.27|696.72|692.72|697.3|693.3|696.66|692.66|33
1613705150000|2021-02-19 03:25:50|696.77|692.77|697.1|693.1|697.1|693.1|696.72|692.72|30
1613705160000|2021-02-19 03:26:00|697.14|693.14|697.18|693.18|697.56|693.56|697.11|693.11|28
1613705170000|2021-02-19 03:26:10|697.22|693.22|697.48|693.48|697.68|693.68|697.21|693.21|27
1613705180000|2021-02-19 03:26:20|697.49|693.49|697.49|693.49|697.55|693.55|697.39|693.39|28
1613705190000|2021-02-19 03:26:30|697.48|693.48|697.69|693.69|697.72|693.72|697.48|693.48|25
1613705200000|2021-02-19 03:26:40|697.64|693.64|697.69|693.69|697.71|693.71|697.64|693.64|23
1613705210000|2021-02-19 03:26:50|697.67|693.67|697.6|693.6|697.68|693.68|697.52|693.52|31
1613705220000|2021-02-19 03:27:00|697.58|693.58|697.81|693.81|697.81|693.81|697.58|693.58|29
1613705230000|2021-02-19 03:27:10|697.84|693.84|698.33|694.33|698.43|694.43|697.84|693.84|26
1613705240000|2021-02-19 03:27:20|698.32|694.32|698.16|694.16|698.34|694.34|698.16|694.16|21
1613705250000|2021-02-19 03:27:30|698.21|694.21|698|694|698.26|694.26|697.96|693.96|25
1613705260000|2021-02-19 03:27:40|697.99|693.99|697.51|693.51|697.99|693.99|697.51|693.51|24
1613705270000|2021-02-19 03:27:50|697.5|693.5|697.6|693.6|697.69|693.69|697.5|693.5|21
1613705280000|2021-02-19 03:28:00|697.61|693.61|697.57|693.57|697.8|693.8|697.57|693.57|30
1613705290000|2021-02-19 03:28:10|697.55|693.55|696.82|692.82|697.56|693.56|696.79|692.79|30
1613705300000|2021-02-19 03:28:20|696.85|692.85|696.73|692.73|696.95|692.95|696.64|692.64|30
1613705310000|2021-02-19 03:28:30|696.72|692.72|696.83|692.83|696.93|692.93|696.67|692.67|18
1613705320000|2021-02-19 03:28:40|696.93|692.93|696.93|692.93|697.01|693.01|696.86|692.86|34
1613705330000|2021-02-19 03:28:50|696.95|692.95|696.49|692.49|696.95|692.95|696.49|692.49|26
1613705340000|2021-02-19 03:29:00|696.46|692.46|696.54|692.54|696.59|692.59|696.39|692.39|28
1613705350000|2021-02-19 03:29:10|696.58|692.58|696.65|692.65|696.7|692.7|696.49|692.49|28
1613705360000|2021-02-19 03:29:20|696.64|692.64|697.18|693.18|697.24|693.24|696.64|692.64|26
1613705370000|2021-02-19 03:29:30|697.24|693.24|697.42|693.42|697.43|693.43|697.19|693.19|29
1613705380000|2021-02-19 03:29:40|697.43|693.43|697.48|693.48|697.48|693.48|697.35|693.35|20
1613705390000|2021-02-19 03:29:50|697.5|693.5|697.77|693.77|697.77|693.77|697.38|693.38|29
1613705400000|2021-02-19 03:30:00|697.82|693.82|698.1|694.1|698.18|694.18|697.73|693.73|30
1613705410000|2021-02-19 03:30:10|697.84|693.84|697.96|693.96|698.17|694.17|697.84|693.84|32
1613705420000|2021-02-19 03:30:20|697.93|693.93|697.97|693.97|698.07|694.07|697.92|693.92|22
1613705430000|2021-02-19 03:30:30|697.94|693.94|698.21|694.21|698.21|694.21|697.94|693.94|29
1613705440000|2021-02-19 03:30:40|698.22|694.22|698.27|694.27|698.33|694.33|698.22|694.22|15
1613705450000|2021-02-19 03:30:50|698.29|694.29|698.39|694.39|698.39|694.39|698.27|694.27|16
1613705460000|2021-02-19 03:31:00|698.4|694.4|698.5|694.5|698.51|694.51|698.39|694.39|23
1613705470000|2021-02-19 03:31:10|698.49|694.49|698.75|694.75|698.78|694.78|698.49|694.49|21
1613705480000|2021-02-19 03:31:20|698.74|694.74|698.78|694.78|698.78|694.78|698.74|694.74|13
1613705490000|2021-02-19 03:31:30|698.79|694.79|699.02|695.02|699.02|695.02|698.77|694.77|20
1613705500000|2021-02-19 03:31:40|699.03|695.03|699.03|695.03|699.14|695.14|699.01|695.01|23
1613705510000|2021-02-19 03:31:50|699.05|695.05|699.6|695.6|699.6|695.6|699.05|695.05|22
1613705520000|2021-02-19 03:32:00|699.62|695.62|699.97|695.97|700.07|696.07|699.62|695.62|30
1613705530000|2021-02-19 03:32:10|699.98|695.98|700.26|696.26|700.3|696.3|699.94|695.94|36
1613705540000|2021-02-19 03:32:20|700.21|696.21|700.44|696.44|700.45|696.45|700.16|696.16|24
1613705550000|2021-02-19 03:32:30|700.48|696.48|700.8|696.8|701.01|697.01|700.48|696.48|28
1613705560000|2021-02-19 03:32:40|700.79|696.79|700.57|696.57|700.88|696.88|700.49|696.49|34
1613705570000|2021-02-19 03:32:50|700.53|696.53|700.09|696.09|700.57|696.57|700.09|696.09|31
1613705580000|2021-02-19 03:33:00|700.07|696.07|699.97|695.97|700.09|696.09|699.9|695.9|25
1613705590000|2021-02-19 03:33:10|700|696|700.06|696.06|700.11|696.11|699.98|695.98|29
1613705600000|2021-02-19 03:33:20|700.07|696.07|700.32|696.32|700.37|696.37|699.99|695.99|28
1613705610000|2021-02-19 03:33:30|700.31|696.31|700.42|696.42|700.45|696.45|700.22|696.22|33
1613705620000|2021-02-19 03:33:40|700.44|696.44|700.37|696.37|700.53|696.53|700.33|696.33|28
1613705630000|2021-02-19 03:33:50|700.45|696.45|700.47|696.47|700.65|696.65|700.37|696.37|21
1613705640000|2021-02-19 03:34:00|700.56|696.56|700.12|696.12|700.59|696.59|700.12|696.12|26
1613705650000|2021-02-19 03:34:10|700.04|696.04|700.03|696.03|700.12|696.12|699.81|695.81|32
1613705660000|2021-02-19 03:34:20|700.01|696.01|700.2|696.2|700.31|696.31|700.01|696.01|29
1613705670000|2021-02-19 03:34:30|700.24|696.24|700.23|696.23|700.26|696.26|700.12|696.12|29
1613705680000|2021-02-19 03:34:40|700.16|696.16|699.64|695.64|700.16|696.16|699.64|695.64|32
1613705690000|2021-02-19 03:34:50|699.62|695.62|699.79|695.79|699.8|695.8|699.56|695.56|31
1613705700000|2021-02-19 03:35:00|699.8|695.8|699.55|695.55|699.84|695.84|699.54|695.54|25
1613705710000|2021-02-19 03:35:10|699.56|695.56|699.61|695.61|699.67|695.67|699.35|695.35|27
1613705720000|2021-02-19 03:35:20|699.63|695.63|699.71|695.71|699.84|695.84|699.52|695.52|31
1613705730000|2021-02-19 03:35:30|699.69|695.69|699.76|695.76|699.77|695.77|699.6|695.6|32
1613705740000|2021-02-19 03:35:40|699.77|695.77|700.2|696.2|700.25|696.25|699.71|695.71|30
1613705750000|2021-02-19 03:35:50|700.21|696.21|700.26|696.26|700.41|696.41|700.21|696.21|22
1613705760000|2021-02-19 03:36:00|700.17|696.17|700.11|696.11|700.3|696.3|700.09|696.09|28
1613705770000|2021-02-19 03:36:10|700.16|696.16|700.24|696.24|700.36|696.36|700.12|696.12|31
1613705780000|2021-02-19 03:36:20|700.25|696.25|700.13|696.13|700.25|696.25|700.13|696.13|27
1613705790000|2021-02-19 03:36:30|700.14|696.14|699.94|695.94|700.14|696.14|699.89|695.89|30
1613705800000|2021-02-19 03:36:40|699.93|695.93|699.84|695.84|699.93|695.93|699.76|695.76|30
1613705810000|2021-02-19 03:36:50|699.85|695.85|699.79|695.79|699.91|695.91|699.79|695.79|31
1613705820000|2021-02-19 03:37:00|699.73|695.73|700.06|696.06|700.1|696.1|699.73|695.73|29
1613705830000|2021-02-19 03:37:10|700.01|696.01|699.98|695.98|700.02|696.02|699.75|695.75|32
1613705840000|2021-02-19 03:37:20|699.99|695.99|699.77|695.77|700.03|696.03|699.75|695.75|19
1613705850000|2021-02-19 03:37:30|699.75|695.75|699.49|695.49|699.78|695.78|699.49|695.49|19
1613705860000|2021-02-19 03:37:40|699.48|695.48|699.12|695.12|699.49|695.49|699.12|695.12|23
1613705870000|2021-02-19 03:37:50|699|695|698.67|694.67|699.03|695.03|698.67|694.67|23
1613705880000|2021-02-19 03:38:00|698.73|694.73|698.21|694.21|698.73|694.73|698.21|694.21|31
1613705890000|2021-02-19 03:38:10|698.25|694.25|698.29|694.29|698.33|694.33|698.23|694.23|20
1613705900000|2021-02-19 03:38:20|698.31|694.31|698.49|694.49|698.6|694.6|698.31|694.31|25
1613705910000|2021-02-19 03:38:30|698.48|694.48|698.52|694.52|698.55|694.55|698.37|694.37|31
1613705920000|2021-02-19 03:38:40|698.55|694.55|698.33|694.33|698.55|694.55|698.31|694.31|29
1613705930000|2021-02-19 03:38:50|698.32|694.32|698.28|694.28|698.34|694.34|698.28|694.28|19
1613705940000|2021-02-19 03:39:00|698.3|694.3|697.97|693.97|698.32|694.32|697.88|693.88|32
1613705950000|2021-02-19 03:39:10|698|694|698.01|694.01|698.07|694.07|697.89|693.89|28
1613705960000|2021-02-19 03:39:20|697.94|693.94|697.88|693.88|697.94|693.94|697.81|693.81|21
1613705970000|2021-02-19 03:39:30|697.87|693.87|697.56|693.56|697.88|693.88|697.56|693.56|23
1613705980000|2021-02-19 03:39:40|697.57|693.57|698.02|694.02|698.02|694.02|697.57|693.57|26
1613705990000|2021-02-19 03:39:50|698|694|698.18|694.18|698.19|694.19|698|694|19
1613706000000|2021-02-19 03:40:00|698.16|694.16|698.74|694.74|698.74|694.74|698.16|694.16|22
1613706010000|2021-02-19 03:40:10|698.8|694.8|698.77|694.77|698.98|694.98|698.67|694.67|28
1613706020000|2021-02-19 03:40:20|698.78|694.78|699.16|695.16|699.2|695.2|698.77|694.77|28
1613706030000|2021-02-19 03:40:30|699.15|695.15|699.2|695.2|699.2|695.2|699.06|695.06|25
1613706040000|2021-02-19 03:40:40|699.18|695.18|699.29|695.29|699.35|695.35|699.14|695.14|30
1613706050000|2021-02-19 03:40:50|699.31|695.31|699.63|695.63|699.63|695.63|699.3|695.3|18
1613706060000|2021-02-19 03:41:00|699.65|695.65|700.14|696.14|700.22|696.22|699.65|695.65|25
1613706070000|2021-02-19 03:41:10|700.24|696.24|700.18|696.18|700.24|696.24|699.98|695.98|29
1613706080000|2021-02-19 03:41:20|700.2|696.2|700.14|696.14|700.2|696.2|699.98|695.98|30
1613706090000|2021-02-19 03:41:30|700.12|696.12|699.9|695.9|700.16|696.16|699.87|695.87|32
1613706100000|2021-02-19 03:41:40|699.89|695.89|699.95|695.95|700|696|699.88|695.88|27
1613706110000|2021-02-19 03:41:50|699.96|695.96|700.01|696.01|700.08|696.08|699.96|695.96|27
1613706120000|2021-02-19 03:42:00|700.02|696.02|699.7|695.7|700.03|696.03|699.57|695.57|33
1613706130000|2021-02-19 03:42:10|699.67|695.67|699.61|695.61|699.75|695.75|699.6|695.6|23
1613706140000|2021-02-19 03:42:20|699.63|695.63|699.64|695.64|699.69|695.69|699.61|695.61|18
1613706150000|2021-02-19 03:42:30|699.65|695.65|699.81|695.81|699.84|695.84|699.62|695.62|29
1613706160000|2021-02-19 03:42:40|699.82|695.82|700.14|696.14|700.19|696.19|699.81|695.81|36
1613706170000|2021-02-19 03:42:50|700.12|696.12|700.13|696.13|700.13|696.13|700.08|696.08|21
1613706180000|2021-02-19 03:43:00|700.12|696.12|699.64|695.64|700.16|696.16|699.64|695.64|30
1613706190000|2021-02-19 03:43:10|699.69|695.69|699.63|695.63|699.71|695.71|699.42|695.42|32
1613706200000|2021-02-19 03:43:20|699.61|695.61|699.74|695.74|699.76|695.76|699.58|695.58|26
1613706210000|2021-02-19 03:43:30|699.73|695.73|699|695|699.73|695.73|699|695|30
1613706220000|2021-02-19 03:43:40|699.04|695.04|699.18|695.18|699.38|695.38|699.04|695.04|21
1613706230000|2021-02-19 03:43:50|699.17|695.17|698.86|694.86|699.29|695.29|698.71|694.71|33
1613706240000|2021-02-19 03:44:00|698.81|694.81|698.71|694.71|698.81|694.81|698.68|694.68|21
1613706250000|2021-02-19 03:44:10|698.72|694.72|698.71|694.71|698.76|694.76|698.67|694.67|21
1613706260000|2021-02-19 03:44:20|698.7|694.7|698.53|694.53|698.84|694.84|698.51|694.51|33
1613706270000|2021-02-19 03:44:30|698.5|694.5|698.53|694.53|698.64|694.64|698.46|694.46|24
1613706280000|2021-02-19 03:44:40|698.54|694.54|698.38|694.38|698.55|694.55|698.37|694.37|25
1613706290000|2021-02-19 03:44:50|698.39|694.39|698.25|694.25|698.4|694.4|698.22|694.22|27
1613706300000|2021-02-19 03:45:00|698.28|694.28|698.2|694.2|698.32|694.32|698.18|694.18|21
1613706310000|2021-02-19 03:45:10|698.16|694.16|697.73|693.73|698.16|694.16|697.73|693.73|31
1613706320000|2021-02-19 03:45:20|697.79|693.79|697.71|693.71|697.89|693.89|697.71|693.71|28
1613706330000|2021-02-19 03:45:30|697.74|693.74|697.96|693.96|698.19|694.19|697.74|693.74|30
1613706340000|2021-02-19 03:45:40|697.95|693.95|697.96|693.96|698.1|694.1|697.9|693.9|30
1613706350000|2021-02-19 03:45:50|697.97|693.97|697.93|693.93|698.11|694.11|697.83|693.83|29
1613706360000|2021-02-19 03:46:00|697.92|693.92|697.95|693.95|698.06|694.06|697.82|693.82|31
1613706370000|2021-02-19 03:46:10|697.93|693.93|697.8|693.8|697.95|693.95|697.76|693.76|26
1613706380000|2021-02-19 03:46:20|697.77|693.77|697.51|693.51|697.84|693.84|697.49|693.49|31
1613706390000|2021-02-19 03:46:30|697.43|693.43|697.25|693.25|697.43|693.43|697.24|693.24|15
1613706400000|2021-02-19 03:46:40|697.26|693.26|697.27|693.27|697.32|693.32|697.15|693.15|26
1613706410000|2021-02-19 03:46:50|697.28|693.28|696.9|692.9|697.28|693.28|696.84|692.84|17
1613706420000|2021-02-19 03:47:00|696.89|692.89|697.14|693.14|697.14|693.14|696.89|692.89|26
1613706430000|2021-02-19 03:47:10|697.13|693.13|697.41|693.41|697.41|693.41|697.13|693.13|19
1613706440000|2021-02-19 03:47:20|697.45|693.45|697.7|693.7|697.71|693.71|697.45|693.45|17
1613706450000|2021-02-19 03:47:30|697.67|693.67|698.16|694.16|698.16|694.16|697.67|693.67|25
1613706460000|2021-02-19 03:47:40|698.17|694.17|697.97|693.97|698.2|694.2|697.93|693.93|32
1613706470000|2021-02-19 03:47:50|697.98|693.98|698.36|694.36|698.36|694.36|697.96|693.96|25
1613706480000|2021-02-19 03:48:00|698.31|694.31|697.99|693.99|698.42|694.42|697.97|693.97|22
1613706490000|2021-02-19 03:48:10|697.98|693.98|697.62|693.62|697.99|693.99|697.55|693.55|25
1613706500000|2021-02-19 03:48:20|697.63|693.63|697.53|693.53|697.74|693.74|697.52|693.52|31
1613706510000|2021-02-19 03:48:30|697.54|693.54|697.41|693.41|697.58|693.58|697.39|693.39|29
1613706520000|2021-02-19 03:48:40|697.4|693.4|697.57|693.57|697.7|693.7|697.39|693.39|29
1613706530000|2021-02-19 03:48:50|697.56|693.56|697.1|693.1|697.57|693.57|697.1|693.1|28
1613706540000|2021-02-19 03:49:00|697.12|693.12|696.81|692.81|697.16|693.16|696.77|692.77|24
1613706550000|2021-02-19 03:49:10|696.88|692.88|696.77|692.77|696.93|692.93|696.75|692.75|13
1613706560000|2021-02-19 03:49:20|696.76|692.76|696.89|692.89|696.99|692.99|696.76|692.76|19
1613706570000|2021-02-19 03:49:30|696.88|692.88|696.96|692.96|696.98|692.98|696.83|692.83|25
1613706580000|2021-02-19 03:49:40|696.95|692.95|697.3|693.3|697.33|693.33|696.93|692.93|27
1613706590000|2021-02-19 03:49:50|697.29|693.29|696.87|692.87|697.31|693.31|696.87|692.87|24
1613706600000|2021-02-19 03:50:00|696.86|692.86|696.97|692.97|697.12|693.12|696.84|692.84|34
1613706610000|2021-02-19 03:50:10|696.99|692.99|696.82|692.82|696.99|692.99|696.82|692.82|29
1613706620000|2021-02-19 03:50:20|696.83|692.83|696.57|692.57|696.84|692.84|696.44|692.44|26
1613706630000|2021-02-19 03:50:30|696.5|692.5|696.66|692.66|696.67|692.67|696.48|692.48|29
1613706640000|2021-02-19 03:50:40|696.54|692.54|696.17|692.17|696.61|692.61|695.9|691.9|28
1613706650000|2021-02-19 03:50:50|696.19|692.19|695.68|691.68|696.19|692.19|695.55|691.55|33
1613706660000|2021-02-19 03:51:00|695.85|691.85|695.97|691.97|696.33|692.33|695.73|691.73|32
1613706670000|2021-02-19 03:51:10|695.98|691.98|695.74|691.74|696.07|692.07|695.74|691.74|30
1613706680000|2021-02-19 03:51:20|695.79|691.79|695.34|691.34|695.79|691.79|695.23|691.23|31
1613706690000|2021-02-19 03:51:30|695.35|691.35|695.1|691.1|695.49|691.49|695.02|691.02|31
1613706700000|2021-02-19 03:51:40|695.09|691.09|695.27|691.27|695.35|691.35|695.06|691.06|31
1613706710000|2021-02-19 03:51:50|695.31|691.31|695.24|691.24|695.35|691.35|695.2|691.2|23
1613706720000|2021-02-19 03:52:00|695.25|691.25|695.56|691.56|695.63|691.63|695.24|691.24|33
1613706730000|2021-02-19 03:52:10|695.55|691.55|695.89|691.89|695.9|691.9|695.55|691.55|35
1613706740000|2021-02-19 03:52:20|695.87|691.87|696.38|692.38|696.38|692.38|695.87|691.87|22
1613706750000|2021-02-19 03:52:30|696.37|692.37|696.22|692.22|696.61|692.61|696.17|692.17|32
1613706760000|2021-02-19 03:52:40|696.21|692.21|695.59|691.59|696.3|692.3|695.59|691.59|32
1613706770000|2021-02-19 03:52:50|695.67|691.67|695.99|691.99|695.99|691.99|695.51|691.51|33
1613706780000|2021-02-19 03:53:00|696|692|695.75|691.75|696.12|692.12|695.75|691.75|31
1613706790000|2021-02-19 03:53:10|695.8|691.8|695.69|691.69|695.8|691.8|695.69|691.69|23
1613706800000|2021-02-19 03:53:20|695.72|691.72|695.88|691.88|696.03|692.03|695.72|691.72|30
1613706810000|2021-02-19 03:53:30|695.86|691.86|695.99|691.99|696.02|692.02|695.85|691.85|26
1613706820000|2021-02-19 03:53:40|695.97|691.97|695.54|691.54|695.99|691.99|695.49|691.49|34
1613706830000|2021-02-19 03:53:50|695.55|691.55|695.71|691.71|695.76|691.76|695.47|691.47|28
1613706840000|2021-02-19 03:54:00|695.72|691.72|695.73|691.73|695.73|691.73|695.63|691.63|16
1613706850000|2021-02-19 03:54:10|695.75|691.75|695.86|691.86|695.86|691.86|695.72|691.72|27
1613706860000|2021-02-19 03:54:20|695.85|691.85|696.38|692.38|696.38|692.38|695.85|691.85|19
1613706870000|2021-02-19 03:54:30|696.37|692.37|696.39|692.39|696.4|692.4|696.27|692.27|30
1613706880000|2021-02-19 03:54:40|696.38|692.38|696.29|692.29|696.38|692.38|696.27|692.27|25
1613706890000|2021-02-19 03:54:50|696.28|692.28|696.13|692.13|696.28|692.28|696.07|692.07|25
1613706900000|2021-02-19 03:55:00|696.07|692.07|695.89|691.89|696.2|692.2|695.86|691.86|31
1613706910000|2021-02-19 03:55:10|695.96|691.96|695.71|691.71|695.96|691.96|695.66|691.66|27
1613706920000|2021-02-19 03:55:20|695.72|691.72|695.99|691.99|695.99|691.99|695.69|691.69|28
1613706930000|2021-02-19 03:55:30|695.98|691.98|695.8|691.8|696.11|692.11|695.8|691.8|27
1613706940000|2021-02-19 03:55:40|695.72|691.72|695.7|691.7|695.77|691.77|695.67|691.67|19
1613706950000|2021-02-19 03:55:50|695.71|691.71|695.47|691.47|695.71|691.71|695.47|691.47|19
1613706960000|2021-02-19 03:56:00|695.45|691.45|695.49|691.49|695.59|691.59|695.32|691.32|28
1613706970000|2021-02-19 03:56:10|695.5|691.5|695.35|691.35|695.5|691.5|695.27|691.27|31
1613706980000|2021-02-19 03:56:20|695.3|691.3|695.55|691.55|695.63|691.63|695.28|691.28|31
1613706990000|2021-02-19 03:56:30|695.54|691.54|695.46|691.46|695.54|691.54|695.43|691.43|22
1613707000000|2021-02-19 03:56:40|695.43|691.43|695.38|691.38|695.55|691.55|695.38|691.38|20
1613707010000|2021-02-19 03:56:50|695.43|691.43|695.24|691.24|695.49|691.49|694.94|690.94|31
1613707020000|2021-02-19 03:57:00|695.46|691.46|695.08|691.08|695.46|691.46|695.06|691.06|30
1613707030000|2021-02-19 03:57:10|695.05|691.05|695.22|691.22|695.34|691.34|695.05|691.05|33
1613707040000|2021-02-19 03:57:20|695.23|691.23|695.26|691.26|695.41|691.41|695.22|691.22|31
1613707050000|2021-02-19 03:57:30|695.24|691.24|695.72|691.72|695.8|691.8|695.24|691.24|32
1613707060000|2021-02-19 03:57:40|695.71|691.71|695.46|691.46|695.71|691.71|695.42|691.42|24
1613707070000|2021-02-19 03:57:50|695.43|691.43|695.25|691.25|695.44|691.44|695.25|691.25|20
1613707080000|2021-02-19 03:58:00|695.28|691.28|695.29|691.29|695.65|691.65|695.28|691.28|20
1613707090000|2021-02-19 03:58:10|695.33|691.33|694.73|690.73|695.34|691.34|694.7|690.7|28
1613707100000|2021-02-19 03:58:20|694.77|690.77|694.75|690.75|694.81|690.81|694.73|690.73|20
1613707110000|2021-02-19 03:58:30|694.86|690.86|694.57|690.57|694.86|690.86|694.46|690.46|26
1613707120000|2021-02-19 03:58:40|694.59|690.59|694.79|690.79|694.81|690.81|694.59|690.59|28
1613707130000|2021-02-19 03:58:50|694.67|690.67|694.88|690.88|695.07|691.07|694.67|690.67|28
1613707140000|2021-02-19 03:59:00|694.83|690.83|694.69|690.69|694.95|690.95|694.64|690.64|31
1613707150000|2021-02-19 03:59:10|694.66|690.66|694.78|690.78|694.78|690.78|694.63|690.63|23
1613707160000|2021-02-19 03:59:20|694.77|690.77|695.13|691.13|695.13|691.13|694.69|690.69|25
1613707170000|2021-02-19 03:59:30|695.11|691.11|695.17|691.17|695.17|691.17|695.04|691.04|24
1613707180000|2021-02-19 03:59:40|695.14|691.14|695.21|691.21|695.21|691.21|695.07|691.07|25
1613707190000|2021-02-19 03:59:50|695.22|691.22|695.59|691.59|695.66|691.66|695.22|691.22|17
1613707200000|2021-02-19 04:00:00|695.55|691.55|695.68|691.68|695.73|691.73|695.5|691.5|30
1613707210000|2021-02-19 04:00:10|695.62|691.62|694.98|690.98|695.62|691.62|694.88|690.88|35
1613707220000|2021-02-19 04:00:20|694.96|690.96|695.28|691.28|695.3|691.3|694.96|690.96|34
1613707230000|2021-02-19 04:00:30|695.23|691.23|695.28|691.28|695.44|691.44|695.17|691.17|32
1613707240000|2021-02-19 04:00:40|695.29|691.29|695.33|691.33|695.51|691.51|695.29|691.29|30
1613707250000|2021-02-19 04:00:50|695.31|691.31|695.28|691.28|695.41|691.41|695.28|691.28|28
1613707260000|2021-02-19 04:01:00|695.26|691.26|695.3|691.3|695.32|691.32|695.14|691.14|25
1613707270000|2021-02-19 04:01:10|695.29|691.29|695.3|691.3|695.44|691.44|695.22|691.22|25
1613707280000|2021-02-19 04:01:20|695.37|691.37|695.58|691.58|695.77|691.77|695.33|691.33|31
1613707290000|2021-02-19 04:01:30|695.59|691.59|695.74|691.74|695.78|691.78|695.56|691.56|27
1613707300000|2021-02-19 04:01:40|695.71|691.71|695.85|691.85|695.85|691.85|695.48|691.48|30
1613707310000|2021-02-19 04:01:50|695.88|691.88|695.65|691.65|695.9|691.9|695.57|691.57|33
1613707320000|2021-02-19 04:02:00|695.58|691.58|695.56|691.56|695.62|691.62|695.45|691.45|28
1613707330000|2021-02-19 04:02:10|695.55|691.55|695.47|691.47|695.61|691.61|695.45|691.45|29
1613707340000|2021-02-19 04:02:20|695.45|691.45|695.33|691.33|695.61|691.61|695.32|691.32|36
1613707350000|2021-02-19 04:02:30|695.36|691.36|695.55|691.55|695.58|691.58|695.29|691.29|31
1613707360000|2021-02-19 04:02:40|695.54|691.54|695.77|691.77|695.83|691.83|695.54|691.54|17
1613707370000|2021-02-19 04:02:50|695.78|691.78|695.77|691.77|695.87|691.87|695.76|691.76|18
1613707380000|2021-02-19 04:03:00|695.75|691.75|695.56|691.56|695.83|691.83|695.49|691.49|26
1613707390000|2021-02-19 04:03:10|695.55|691.55|695.63|691.63|695.77|691.77|695.55|691.55|24
1613707400000|2021-02-19 04:03:20|695.74|691.74|695.72|691.72|695.76|691.76|695.58|691.58|17
1613707410000|2021-02-19 04:03:30|695.69|691.69|695.71|691.71|695.95|691.95|695.66|691.66|27
1613707420000|2021-02-19 04:03:40|695.7|691.7|695.89|691.89|695.95|691.95|695.67|691.67|30
1613707430000|2021-02-19 04:03:50|695.91|691.91|696.05|692.05|696.05|692.05|695.86|691.86|21
1613707440000|2021-02-19 04:04:00|696.03|692.03|696.14|692.14|696.14|692.14|695.98|691.98|19
1613707450000|2021-02-19 04:04:10|696.12|692.12|696.76|692.76|696.76|692.76|696.08|692.08|19
1613707460000|2021-02-19 04:04:20|696.72|692.72|697.27|693.27|697.32|693.32|696.72|692.72|38
1613707470000|2021-02-19 04:04:30|697.25|693.25|696.81|692.81|697.32|693.32|696.81|692.81|24
1613707480000|2021-02-19 04:04:40|696.84|692.84|697.14|693.14|697.19|693.19|696.82|692.82|25
1613707490000|2021-02-19 04:04:50|697.02|693.02|697.29|693.29|697.29|693.29|696.99|692.99|24
1613707500000|2021-02-19 04:05:00|697.3|693.3|697.38|693.38|697.58|693.58|697.3|693.3|25
1613707510000|2021-02-19 04:05:10|697.34|693.34|697.44|693.44|697.46|693.46|697.17|693.17|33
1613707520000|2021-02-19 04:05:20|697.42|693.42|697.41|693.41|697.44|693.44|697.37|693.37|17
1613707530000|2021-02-19 04:05:30|697.44|693.44|697.41|693.41|697.48|693.48|697.39|693.39|18
1613707540000|2021-02-19 04:05:40|697.42|693.42|697.17|693.17|697.58|693.58|697.17|693.17|19
1613707550000|2021-02-19 04:05:50|697.18|693.18|697.18|693.18|697.23|693.23|697.17|693.17|16
1613707560000|2021-02-19 04:06:00|697.19|693.19|697.13|693.13|697.19|693.19|697.13|693.13|20
1613707570000|2021-02-19 04:06:10|697.14|693.14|696.36|692.36|697.14|693.14|696.35|692.35|22
1613707580000|2021-02-19 04:06:20|696.4|692.4|696.28|692.28|696.42|692.42|696.28|692.28|22
1613707590000|2021-02-19 04:06:30|696.3|692.3|696.07|692.07|696.63|692.63|696.04|692.04|29
1613707600000|2021-02-19 04:06:40|696.08|692.08|696.08|692.08|696.37|692.37|696.07|692.07|23
1613707610000|2021-02-19 04:06:50|696.09|692.09|696.08|692.08|696.16|692.16|696.03|692.03|29
1613707620000|2021-02-19 04:07:00|696.09|692.09|696.12|692.12|696.22|692.22|696.05|692.05|26
1613707630000|2021-02-19 04:07:10|696.09|692.09|696.23|692.23|696.27|692.27|696.09|692.09|24
1613707640000|2021-02-19 04:07:20|696.3|692.3|696.36|692.36|696.39|692.39|696.26|692.26|28
1613707650000|2021-02-19 04:07:30|696.33|692.33|696.14|692.14|696.35|692.35|696.14|692.14|28
1613707660000|2021-02-19 04:07:40|696.18|692.18|696.18|692.18|696.22|692.22|696.16|692.16|28
1613707670000|2021-02-19 04:07:50|696.19|692.19|696.41|692.41|696.46|692.46|696.19|692.19|29
1613707680000|2021-02-19 04:08:00|696.4|692.4|696.02|692.02|696.4|692.4|696.02|692.02|27
1613707690000|2021-02-19 04:08:10|696.01|692.01|695.95|691.95|696.01|692.01|695.94|691.94|16
1613707700000|2021-02-19 04:08:20|695.93|691.93|695.61|691.61|695.95|691.95|695.59|691.59|28
1613707710000|2021-02-19 04:08:30|695.62|691.62|695.36|691.36|695.62|691.62|695.36|691.36|24
1613707720000|2021-02-19 04:08:40|695.39|691.39|695.42|691.42|695.62|691.62|695.34|691.34|25
1613707730000|2021-02-19 04:08:50|695.41|691.41|695.3|691.3|695.48|691.48|695.3|691.3|20
1613707740000|2021-02-19 04:09:00|695.23|691.23|695.28|691.28|695.37|691.37|695.23|691.23|21
1613707750000|2021-02-19 04:09:10|695.27|691.27|695.21|691.21|695.3|691.3|695.21|691.21|18
1613707760000|2021-02-19 04:09:20|695.22|691.22|695.23|691.23|695.23|691.23|695.21|691.21|13
1613707770000|2021-02-19 04:09:30|695.27|691.27|695.24|691.24|695.37|691.37|695.21|691.21|24
1613707780000|2021-02-19 04:09:40|695.22|691.22|695.24|691.24|695.31|691.31|695.22|691.22|23
1613707790000|2021-02-19 04:09:50|695.26|691.26|695.32|691.32|695.32|691.32|695.24|691.24|18
1613707800000|2021-02-19 04:10:00|695.35|691.35|695.4|691.4|695.42|691.42|695.32|691.32|21
1613707810000|2021-02-19 04:10:10|695.42|691.42|695.33|691.33|695.42|691.42|695.31|691.31|15
1613707820000|2021-02-19 04:10:20|695.32|691.32|695.53|691.53|695.57|691.57|695.18|691.18|28
1613707830000|2021-02-19 04:10:30|695.43|691.43|695.45|691.45|695.62|691.62|695.41|691.41|27
1613707840000|2021-02-19 04:10:40|695.46|691.46|695.37|691.37|695.52|691.52|695.32|691.32|27
1613707850000|2021-02-19 04:10:50|695.38|691.38|695.37|691.37|695.43|691.43|695.34|691.34|26
1613707860000|2021-02-19 04:11:00|695.38|691.38|695.32|691.32|695.58|691.58|695.32|691.32|34
1613707870000|2021-02-19 04:11:10|695.31|691.31|695.38|691.38|695.38|691.38|695.19|691.19|25
1613707880000|2021-02-19 04:11:20|695.4|691.4|695.85|691.85|695.85|691.85|695.4|691.4|20
1613707890000|2021-02-19 04:11:30|695.74|691.74|695.86|691.86|695.86|691.86|695.63|691.63|22
1613707900000|2021-02-19 04:11:40|695.85|691.85|695.65|691.65|695.85|691.85|695.54|691.54|18
1613707910000|2021-02-19 04:11:50|695.71|691.71|695.68|691.68|695.71|691.71|695.62|691.62|20
1613707920000|2021-02-19 04:12:00|695.62|691.62|695.73|691.73|695.74|691.74|695.62|691.62|25
1613707930000|2021-02-19 04:12:10|695.74|691.74|695.72|691.72|695.78|691.78|695.71|691.71|17
1613707940000|2021-02-19 04:12:20|695.73|691.73|695.73|691.73|695.8|691.8|695.68|691.68|28
1613707950000|2021-02-19 04:12:30|695.72|691.72|695.74|691.74|695.74|691.74|695.7|691.7|21
1613707960000|2021-02-19 04:12:40|695.75|691.75|695.76|691.76|695.94|691.94|695.73|691.73|27
1613707970000|2021-02-19 04:12:50|695.82|691.82|695.6|691.6|695.83|691.83|695.6|691.6|18
1613707980000|2021-02-19 04:13:00|695.62|691.62|695.55|691.55|695.65|691.65|695.54|691.54|23
1613707990000|2021-02-19 04:13:10|695.56|691.56|695.59|691.59|695.6|691.6|695.34|691.34|28
1613708000000|2021-02-19 04:13:20|695.54|691.54|695.8|691.8|695.82|691.82|695.54|691.54|23
1613708010000|2021-02-19 04:13:30|695.82|691.82|696|692|696.13|692.13|695.82|691.82|31
1613708020000|2021-02-19 04:13:40|696.05|692.05|696.5|692.5|696.52|692.52|696.05|692.05|14
1613708030000|2021-02-19 04:13:50|696.64|692.64|696.75|692.75|696.81|692.81|696.59|692.59|27
1613708040000|2021-02-19 04:14:00|696.77|692.77|696.95|692.95|696.98|692.98|696.68|692.68|23
1613708050000|2021-02-19 04:14:10|696.94|692.94|697.11|693.11|697.22|693.22|696.93|692.93|23
1613708060000|2021-02-19 04:14:20|697.1|693.1|697.21|693.21|697.36|693.36|697.01|693.01|32
1613708070000|2021-02-19 04:14:30|697.22|693.22|697.51|693.51|697.65|693.65|697.22|693.22|35
1613708080000|2021-02-19 04:14:40|697.48|693.48|697.57|693.57|697.61|693.61|697.44|693.44|29
1613708090000|2021-02-19 04:14:50|697.62|693.62|697.8|693.8|697.95|693.95|697.57|693.57|24
1613708100000|2021-02-19 04:15:00|697.77|693.77|698.15|694.15|698.16|694.16|697.76|693.76|24
1613708110000|2021-02-19 04:15:10|698.13|694.13|698.69|694.69|698.69|694.69|698.1|694.1|32
1613708120000|2021-02-19 04:15:20|698.66|694.66|698.76|694.76|698.88|694.88|698.52|694.52|31
1613708130000|2021-02-19 04:15:30|698.81|694.81|698.85|694.85|698.85|694.85|698.65|694.65|31
1613708140000|2021-02-19 04:15:40|698.73|694.73|699.21|695.21|699.23|695.23|698.73|694.73|20
1613708150000|2021-02-19 04:15:50|699.26|695.26|699.23|695.23|699.36|695.36|699.12|695.12|27
1613708160000|2021-02-19 04:16:00|699.29|695.29|699.58|695.58|699.62|695.62|699.26|695.26|27
1613708170000|2021-02-19 04:16:10|699.6|695.6|699.6|695.6|699.91|695.91|699.56|695.56|31
1613708180000|2021-02-19 04:16:20|699.61|695.61|700.22|696.22|700.22|696.22|699.6|695.6|33
1613708190000|2021-02-19 04:16:30|700.23|696.23|700.34|696.34|700.36|696.36|700.23|696.23|31
1613708200000|2021-02-19 04:16:40|700.32|696.32|700.33|696.33|700.37|696.37|700.23|696.23|27
1613708210000|2021-02-19 04:16:50|700.34|696.34|700.3|696.3|700.39|696.39|700.3|696.3|22
1613708220000|2021-02-19 04:17:00|700.31|696.31|700.34|696.34|700.36|696.36|700.28|696.28|31
1613708230000|2021-02-19 04:17:10|700.36|696.36|700.6|696.6|700.6|696.6|700.36|696.36|25
1613708240000|2021-02-19 04:17:20|700.63|696.63|700.49|696.49|700.69|696.69|700.45|696.45|27
1613708250000|2021-02-19 04:17:30|700.47|696.47|700.6|696.6|700.61|696.61|700.45|696.45|32
1613708260000|2021-02-19 04:17:40|700.59|696.59|700.38|696.38|700.63|696.63|700.38|696.38|19
1613708270000|2021-02-19 04:17:50|700.37|696.37|700.26|696.26|700.38|696.38|700.25|696.25|21
1613708280000|2021-02-19 04:18:00|700.27|696.27|700.51|696.51|700.51|696.51|700.27|696.27|28
1613708290000|2021-02-19 04:18:10|700.47|696.47|700.5|696.5|700.55|696.55|700.44|696.44|31
1613708300000|2021-02-19 04:18:20|700.48|696.48|700.47|696.47|700.53|696.53|700.47|696.47|21
1613708310000|2021-02-19 04:18:30|700.48|696.48|700.36|696.36|700.55|696.55|700.36|696.36|21
1613708320000|2021-02-19 04:18:40|700.33|696.33|700.44|696.44|700.51|696.51|700.32|696.32|29
1613708330000|2021-02-19 04:18:50|700.47|696.47|700.54|696.54|700.54|696.54|700.42|696.42|27
1613708340000|2021-02-19 04:19:00|700.57|696.57|700.61|696.61|700.64|696.64|700.54|696.54|24
1613708350000|2021-02-19 04:19:10|700.63|696.63|700.62|696.62|700.66|696.66|700.61|696.61|16
1613708360000|2021-02-19 04:19:20|700.61|696.61|700.7|696.7|700.74|696.74|700.61|696.61|21
1613708370000|2021-02-19 04:19:30|700.69|696.69|700.62|696.62|700.74|696.74|700.62|696.62|20
1613708380000|2021-02-19 04:19:40|700.63|696.63|700.5|696.5|700.63|696.63|700.5|696.5|19
1613708390000|2021-02-19 04:19:50|700.51|696.51|699.58|695.58|700.56|696.56|699.49|695.49|22
1613708400000|2021-02-19 04:20:00|699.59|695.59|699.39|695.39|699.85|695.85|699.39|695.39|27
1613708410000|2021-02-19 04:20:10|699.37|695.37|698.7|694.7|699.37|695.37|698.65|694.65|27
1613708420000|2021-02-19 04:20:20|698.69|694.69|698.45|694.45|698.72|694.72|698.42|694.42|16
1613708430000|2021-02-19 04:20:30|698.33|694.33|697.52|693.52|698.33|694.33|697.52|693.52|27
1613708440000|2021-02-19 04:20:40|697.11|693.11|697.42|693.42|697.42|693.42|697.08|693.08|20
1613708450000|2021-02-19 04:20:50|697.41|693.41|697.02|693.02|697.41|693.41|697.02|693.02|21
1613708460000|2021-02-19 04:21:00|696.99|692.99|696.4|692.4|697.03|693.03|696.37|692.37|26
1613708470000|2021-02-19 04:21:10|696.36|692.36|696.12|692.12|696.36|692.36|696.11|692.11|13
1613708480000|2021-02-19 04:21:20|696.1|692.1|696.11|692.11|696.13|692.13|696.1|692.1|9
1613708490000|2021-02-19 04:21:30|696.13|692.13|696.54|692.54|696.55|692.55|696.13|692.13|22
1613708500000|2021-02-19 04:21:40|696.56|692.56|696.87|692.87|696.87|692.87|696.55|692.55|27
1613708510000|2021-02-19 04:21:50|696.83|692.83|697|693|697.07|693.07|696.79|692.79|28
1613708520000|2021-02-19 04:22:00|697.03|693.03|697.46|693.46|697.49|693.49|697.03|693.03|32
1613708530000|2021-02-19 04:22:10|697.48|693.48|697.96|693.96|698.06|694.06|697.47|693.47|23
1613708540000|2021-02-19 04:22:20|698.07|694.07|697.82|693.82|698.07|694.07|697.76|693.76|36
1613708550000|2021-02-19 04:22:30|697.85|693.85|698.35|694.35|698.38|694.38|697.85|693.85|26
1613708560000|2021-02-19 04:22:40|698.36|694.36|698.22|694.22|698.37|694.37|698.2|694.2|28
1613708570000|2021-02-19 04:22:50|698.23|694.23|697.88|693.88|698.3|694.3|697.87|693.87|24
1613708580000|2021-02-19 04:23:00|697.78|693.78|698.04|694.04|698.04|694.04|697.75|693.75|23
1613708590000|2021-02-19 04:23:10|698.01|694.01|697.98|693.98|698.05|694.05|697.98|693.98|21
1613708600000|2021-02-19 04:23:20|697.99|693.99|698.34|694.34|698.41|694.41|697.98|693.98|26
1613708610000|2021-02-19 04:23:30|698.35|694.35|698.37|694.37|698.4|694.4|698.31|694.31|20
1613708620000|2021-02-19 04:23:40|698.36|694.36|698.34|694.34|698.54|694.54|698.32|694.32|27
1613708630000|2021-02-19 04:23:50|698.35|694.35|698.15|694.15|698.36|694.36|698.15|694.15|24
1613708640000|2021-02-19 04:24:00|698.09|694.09|697.42|693.42|698.1|694.1|697.42|693.42|33
1613708650000|2021-02-19 04:24:10|697.49|693.49|697.22|693.22|697.49|693.49|696.99|692.99|25
1613708660000|2021-02-19 04:24:20|697.23|693.23|697.09|693.09|697.49|693.49|697.09|693.09|31
1613708670000|2021-02-19 04:24:30|697.1|693.1|696.71|692.71|697.11|693.11|696.71|692.71|27
1613708680000|2021-02-19 04:24:40|696.75|692.75|696.77|692.77|696.92|692.92|696.68|692.68|15
1613708690000|2021-02-19 04:24:50|696.78|692.78|696.75|692.75|696.84|692.84|696.65|692.65|15
1613708700000|2021-02-19 04:25:00|696.76|692.76|696.23|692.23|696.76|692.76|696.19|692.19|26
1613708710000|2021-02-19 04:25:10|696.12|692.12|695.77|691.77|696.13|692.13|695.69|691.69|21
1613708720000|2021-02-19 04:25:20|695.78|691.78|695.59|691.59|695.82|691.82|695.59|691.59|24
1613708730000|2021-02-19 04:25:30|695.6|691.6|694.89|690.89|695.69|691.69|694.89|690.89|18
1613708740000|2021-02-19 04:25:40|694.93|690.93|694.88|690.88|694.94|690.94|694.88|690.88|14
1613708750000|2021-02-19 04:25:50|694.87|690.87|694.65|690.65|694.87|690.87|694.65|690.65|27
1613708760000|2021-02-19 04:26:00|694.64|690.64|694.42|690.42|694.75|690.75|694.39|690.39|26
1613708770000|2021-02-19 04:26:10|695.37|691.37|694.52|690.52|695.37|691.37|694.32|690.32|32
1613708780000|2021-02-19 04:26:20|694.56|690.56|694.11|690.11|694.56|690.56|694.09|690.09|25
1613708790000|2021-02-19 04:26:30|694|690|693.64|689.64|694|690|693.64|689.64|33
1613708800000|2021-02-19 04:26:40|693.68|689.68|693.53|689.53|693.68|689.68|693.43|689.43|20
1613708810000|2021-02-19 04:26:50|693.54|689.54|693.93|689.93|693.93|689.93|693.49|689.49|29
1613708820000|2021-02-19 04:27:00|693.94|689.94|694.37|690.37|694.57|690.57|693.94|689.94|33
1613708830000|2021-02-19 04:27:10|694.31|690.31|694.36|690.36|694.47|690.47|694.12|690.12|31
1613708840000|2021-02-19 04:27:20|694.35|690.35|694|690|694.45|690.45|694|690|30
1613708850000|2021-02-19 04:27:30|693.99|689.99|693.95|689.95|694.04|690.04|693.51|689.51|32
1613708860000|2021-02-19 04:27:40|693.94|689.94|693.49|689.49|693.95|689.95|693.48|689.48|33
1613708870000|2021-02-19 04:27:50|693.52|689.52|693.62|689.62|693.64|689.64|693.44|689.44|21
1613708880000|2021-02-19 04:28:00|693.65|689.65|694.04|690.04|694.04|690.04|693.61|689.61|33
1613708890000|2021-02-19 04:28:10|694.13|690.13|693.99|689.99|694.14|690.14|693.93|689.93|34
1613708900000|2021-02-19 04:28:20|694.01|690.01|693.3|689.3|694.04|690.04|693.3|689.3|29
1613708910000|2021-02-19 04:28:30|693.33|689.33|693.64|689.64|693.65|689.65|693.33|689.33|28
1613708920000|2021-02-19 04:28:40|693.57|689.57|693.92|689.92|693.92|689.92|693.57|689.57|13
1613708930000|2021-02-19 04:28:50|694.01|690.01|694.08|690.08|694.24|690.24|694.01|690.01|21
1613708940000|2021-02-19 04:29:00|694.09|690.09|693.97|689.97|694.22|690.22|693.97|689.97|30
1613708950000|2021-02-19 04:29:10|694.03|690.03|694|690|694.19|690.19|693.94|689.94|23
1613708960000|2021-02-19 04:29:20|694.01|690.01|693.56|689.56|694.18|690.18|693.56|689.56|26
1613708970000|2021-02-19 04:29:30|693.51|689.51|693.91|689.91|693.91|689.91|693.51|689.51|31
1613708980000|2021-02-19 04:29:40|693.9|689.9|693.54|689.54|693.9|689.9|693.54|689.54|19
1613708990000|2021-02-19 04:29:50|693.58|689.58|693.13|689.13|693.58|689.58|693.13|689.13|17
1613709000000|2021-02-19 04:30:00|693.14|689.14|692.87|688.87|693.14|689.14|692.87|688.87|23
1613709010000|2021-02-19 04:30:10|692.86|688.86|692.48|688.48|692.86|688.86|692.44|688.44|25
1613709020000|2021-02-19 04:30:20|692.45|688.45|692.42|688.42|692.54|688.54|692.23|688.23|26
1613709030000|2021-02-19 04:30:30|692.41|688.41|692.62|688.62|692.7|688.7|692.41|688.41|23
1613709040000|2021-02-19 04:30:40|692.57|688.57|693.5|689.5|693.51|689.51|692.57|688.57|30
1613709050000|2021-02-19 04:30:50|693.48|689.48|693.91|689.91|693.92|689.92|693.48|689.48|33
1613709060000|2021-02-19 04:31:00|693.89|689.89|693.93|689.93|694.06|690.06|693.89|689.89|34
1613709070000|2021-02-19 04:31:10|693.82|689.82|693.61|689.61|693.95|689.95|693.49|689.49|34
1613709080000|2021-02-19 04:31:20|693.56|689.56|692.96|688.96|693.56|689.56|692.96|688.96|34
1613709090000|2021-02-19 04:31:30|692.97|688.97|692.88|688.88|692.98|688.98|692.88|688.88|26
1613709100000|2021-02-19 04:31:40|692.87|688.87|693.01|689.01|693.17|689.17|692.86|688.86|34
1613709110000|2021-02-19 04:31:50|693.03|689.03|693.06|689.06|693.14|689.14|692.9|688.9|32
1613709120000|2021-02-19 04:32:00|693.07|689.07|693.63|689.63|693.85|689.85|692.97|688.97|33
1613709130000|2021-02-19 04:32:10|693.58|689.58|693.33|689.33|693.7|689.7|693.27|689.27|32
1613709140000|2021-02-19 04:32:20|693.28|689.28|693.06|689.06|693.41|689.41|693.02|689.02|35
1613709150000|2021-02-19 04:32:30|693.05|689.05|692.64|688.64|693.05|689.05|692.64|688.64|32
1613709160000|2021-02-19 04:32:40|692.68|688.68|692.33|688.33|692.7|688.7|692.33|688.33|32
1613709170000|2021-02-19 04:32:50|692.34|688.34|692.54|688.54|692.57|688.57|692.02|688.02|32
1613709180000|2021-02-19 04:33:00|692.58|688.58|692.38|688.38|692.77|688.77|692.37|688.37|32
1613709190000|2021-02-19 04:33:10|692.35|688.35|692.51|688.51|692.51|688.51|692.08|688.08|27
1613709200000|2021-02-19 04:33:20|692.49|688.49|692.54|688.54|692.68|688.68|692.25|688.25|35
1613709210000|2021-02-19 04:33:30|692.53|688.53|692.27|688.27|692.55|688.55|692.22|688.22|24
1613709220000|2021-02-19 04:33:40|692.33|688.33|692.28|688.28|692.33|688.33|692.1|688.1|32
1613709230000|2021-02-19 04:33:50|692.29|688.29|692.38|688.38|692.57|688.57|692.29|688.29|22
1613709240000|2021-02-19 04:34:00|692.39|688.39|692.53|688.53|692.61|688.61|692.36|688.36|23
1613709250000|2021-02-19 04:34:10|692.52|688.52|692.26|688.26|692.53|688.53|692.22|688.22|28
1613709260000|2021-02-19 04:34:20|692.28|688.28|691.82|687.82|692.41|688.41|691.82|687.82|30
1613709270000|2021-02-19 04:34:30|691.97|687.97|692.29|688.29|692.35|688.35|691.88|687.88|33
1613709280000|2021-02-19 04:34:40|692.28|688.28|692.61|688.61|692.82|688.82|692.26|688.26|31
1613709290000|2021-02-19 04:34:50|692.6|688.6|692.58|688.58|692.69|688.69|692.57|688.57|28
1613709300000|2021-02-19 04:35:00|692.59|688.59|692.6|688.6|692.85|688.85|692.55|688.55|32
1613709310000|2021-02-19 04:35:10|692.54|688.54|692.47|688.47|692.8|688.8|692.35|688.35|35
1613709320000|2021-02-19 04:35:20|692.44|688.44|692.4|688.4|692.58|688.58|692.32|688.32|27
1613709330000|2021-02-19 04:35:30|692.41|688.41|692.57|688.57|692.6|688.6|692.35|688.35|34
1613709340000|2021-02-19 04:35:40|692.54|688.54|692.62|688.62|692.67|688.67|692.47|688.47|28
1613709350000|2021-02-19 04:35:50|692.6|688.6|692.62|688.62|692.65|688.65|692.47|688.47|25
1613709360000|2021-02-19 04:36:00|692.61|688.61|693.07|689.07|693.13|689.13|692.61|688.61|23
1613709370000|2021-02-19 04:36:10|693.06|689.06|693.44|689.44|693.44|689.44|693.06|689.06|26
1613709380000|2021-02-19 04:36:20|693.45|689.45|693.2|689.2|693.45|689.45|693.02|689.02|32
1613709390000|2021-02-19 04:36:30|693.26|689.26|692.94|688.94|693.26|689.26|692.88|688.88|31
1613709400000|2021-02-19 04:36:40|692.98|688.98|692.77|688.77|692.98|688.98|692.72|688.72|32
1613709410000|2021-02-19 04:36:50|692.82|688.82|692.55|688.55|692.82|688.82|692.44|688.44|32
1613709420000|2021-02-19 04:37:00|692.53|688.53|692.12|688.12|692.61|688.61|692.12|688.12|34
1613709430000|2021-02-19 04:37:10|692.11|688.11|692.11|688.11|692.31|688.31|692.05|688.05|29
1613709440000|2021-02-19 04:37:20|692.04|688.04|692.16|688.16|692.2|688.2|692.01|688.01|24
1613709450000|2021-02-19 04:37:30|692.13|688.13|691.89|687.89|692.14|688.14|691.89|687.89|30
1613709460000|2021-02-19 04:37:40|691.91|687.91|691.68|687.68|691.91|687.91|691.51|687.51|31
1613709470000|2021-02-19 04:37:50|691.67|687.67|691.63|687.63|691.68|687.68|691.58|687.58|25
1613709480000|2021-02-19 04:38:00|691.62|687.62|692.01|688.01|692.08|688.08|691.57|687.57|33
1613709490000|2021-02-19 04:38:10|691.99|687.99|691.77|687.77|691.99|687.99|691.72|687.72|28
1613709500000|2021-02-19 04:38:20|691.76|687.76|691.86|687.86|691.9|687.9|691.73|687.73|37
1613709510000|2021-02-19 04:38:30|691.79|687.79|692.14|688.14|692.14|688.14|691.79|687.79|28
1613709520000|2021-02-19 04:38:40|692.12|688.12|692.34|688.34|692.47|688.47|692.07|688.07|29
1613709530000|2021-02-19 04:38:50|692.29|688.29|692.28|688.28|692.47|688.47|692.21|688.21|29
1613709540000|2021-02-19 04:39:00|692.32|688.32|692.25|688.25|692.32|688.32|692.09|688.09|32
1613709550000|2021-02-19 04:39:10|692.24|688.24|692.13|688.13|692.56|688.56|692.08|688.08|35
1613709560000|2021-02-19 04:39:20|692.11|688.11|692.61|688.61|692.68|688.68|692.11|688.11|31
1613709570000|2021-02-19 04:39:30|692.62|688.62|692.73|688.73|692.78|688.78|692.62|688.62|23
1613709580000|2021-02-19 04:39:40|692.72|688.72|692.56|688.56|692.73|688.73|692.54|688.54|22
1613709590000|2021-02-19 04:39:50|692.55|688.55|692.21|688.21|692.57|688.57|692.19|688.19|34
1613709600000|2021-02-19 04:40:00|692.27|688.27|692.38|688.38|692.48|688.48|692.22|688.22|25
1613709610000|2021-02-19 04:40:10|692.37|688.37|692.02|688.02|692.45|688.45|691.96|687.96|33
1613709620000|2021-02-19 04:40:20|692.03|688.03|691.98|687.98|692.14|688.14|691.98|687.98|30
1613709630000|2021-02-19 04:40:30|691.99|687.99|691.96|687.96|692.08|688.08|691.9|687.9|23
1613709640000|2021-02-19 04:40:40|691.95|687.95|691.75|687.75|691.95|687.95|691.55|687.55|27
1613709650000|2021-02-19 04:40:50|691.79|687.79|691.45|687.45|691.8|687.8|691.38|687.38|31
1613709660000|2021-02-19 04:41:00|691.44|687.44|691.79|687.79|691.81|687.81|691.44|687.44|37
1613709670000|2021-02-19 04:41:10|691.82|687.82|691.75|687.75|691.83|687.83|691.71|687.71|27
1613709680000|2021-02-19 04:41:20|691.71|687.71|691.51|687.51|691.75|687.75|691.51|687.51|30
1613709690000|2021-02-19 04:41:30|691.52|687.52|691.5|687.5|691.65|687.65|691.48|687.48|30
1613709700000|2021-02-19 04:41:40|691.52|687.52|691.16|687.16|691.58|687.58|691.15|687.15|24
1613709710000|2021-02-19 04:41:50|691.15|687.15|690.94|686.94|691.16|687.16|690.93|686.93|26
1613709720000|2021-02-19 04:42:00|690.99|686.99|690.88|686.88|691.02|687.02|690.86|686.86|25
1613709730000|2021-02-19 04:42:10|690.85|686.85|690.64|686.64|690.89|686.89|690.61|686.61|35
1613709740000|2021-02-19 04:42:20|690.58|686.58|690.59|686.59|690.72|686.72|690.58|686.58|27
1613709750000|2021-02-19 04:42:30|690.64|686.64|690.29|686.29|690.64|686.64|690.17|686.17|28
1613709760000|2021-02-19 04:42:40|690.19|686.19|690.44|686.44|690.5|686.5|690|686|29
1613709770000|2021-02-19 04:42:50|690.17|686.17|690.1|686.1|690.51|686.51|690.1|686.1|29
1613709780000|2021-02-19 04:43:00|690.02|686.02|690.08|686.08|690.23|686.23|689.97|685.97|32
1613709790000|2021-02-19 04:43:10|690.09|686.09|689.95|685.95|690.12|686.12|689.88|685.88|30
1613709800000|2021-02-19 04:43:20|689.9|685.9|689.7|685.7|689.99|685.99|689.66|685.66|24
1613709810000|2021-02-19 04:43:30|689.72|685.72|690.44|686.44|690.45|686.45|689.63|685.63|30
1613709820000|2021-02-19 04:43:40|690.41|686.41|690.18|686.18|690.46|686.46|690.18|686.18|25
1613709830000|2021-02-19 04:43:50|690.22|686.22|690.3|686.3|690.35|686.35|690.05|686.05|26
1613709840000|2021-02-19 04:44:00|690.33|686.33|690.34|686.34|690.38|686.38|690.31|686.31|15
1613709850000|2021-02-19 04:44:10|690.33|686.33|690.24|686.24|690.5|686.5|690.24|686.24|21
1613709860000|2021-02-19 04:44:20|690.21|686.21|690.04|686.04|690.23|686.23|689.99|685.99|22
1613709870000|2021-02-19 04:44:30|690.02|686.02|689.6|685.6|690.04|686.04|689.51|685.51|24
1613709880000|2021-02-19 04:44:40|689.62|685.62|689.61|685.61|689.67|685.67|689.51|685.51|29
1613709890000|2021-02-19 04:44:50|689.5|685.5|689.42|685.42|689.57|685.57|689.32|685.32|23
1613709900000|2021-02-19 04:45:00|689.43|685.43|689.33|685.33|689.48|685.48|689.28|685.28|27
1613709910000|2021-02-19 04:45:10|689.3|685.3|689.37|685.37|689.56|685.56|689.22|685.22|28
1613709920000|2021-02-19 04:45:20|689.36|685.36|689.39|685.39|689.57|685.57|689.25|685.25|31
1613709930000|2021-02-19 04:45:30|689.48|685.48|689.82|685.82|689.82|685.82|689.31|685.31|29
1613709940000|2021-02-19 04:45:40|689.84|685.84|689.88|685.88|690.02|686.02|689.75|685.75|34
1613709950000|2021-02-19 04:45:50|689.89|685.89|690.01|686.01|690.06|686.06|689.77|685.77|29
1613709960000|2021-02-19 04:46:00|690.04|686.04|690.29|686.29|690.55|686.55|690.03|686.03|30
1613709970000|2021-02-19 04:46:10|690.25|686.25|690.29|686.29|690.39|686.39|690.17|686.17|35
1613709980000|2021-02-19 04:46:20|690.34|686.34|690.28|686.28|690.46|686.46|690.2|686.2|27
1613709990000|2021-02-19 04:46:30|690.27|686.27|690.22|686.22|690.45|686.45|690.22|686.22|23
1613710000000|2021-02-19 04:46:40|690.06|686.06|690.2|686.2|690.5|686.5|690.05|686.05|29
1613710010000|2021-02-19 04:46:50|690.03|686.03|690.32|686.32|690.34|686.34|690.03|686.03|30
1613710020000|2021-02-19 04:47:00|690.3|686.3|690.47|686.47|690.66|686.66|690.3|686.3|33
1613710030000|2021-02-19 04:47:10|690.49|686.49|690.82|686.82|690.84|686.84|690.46|686.46|32
1613710040000|2021-02-19 04:47:20|690.81|686.81|690.75|686.75|690.83|686.83|690.69|686.69|33
1613710050000|2021-02-19 04:47:30|690.8|686.8|691.1|687.1|691.1|687.1|690.75|686.75|35
1613710060000|2021-02-19 04:47:40|691.12|687.12|691.29|687.29|691.35|687.35|691.12|687.12|26
1613710070000|2021-02-19 04:47:50|691.28|687.28|691.36|687.36|691.39|687.39|691.28|687.28|14
1613710080000|2021-02-19 04:48:00|691.34|687.34|691.21|687.21|691.42|687.42|691.18|687.18|24
1613710090000|2021-02-19 04:48:10|691.22|687.22|691.17|687.17|691.26|687.26|691.08|687.08|28
1613710100000|2021-02-19 04:48:20|691.16|687.16|691.25|687.25|691.34|687.34|691.15|687.15|28
1613710110000|2021-02-19 04:48:30|691.22|687.22|691.3|687.3|691.32|687.32|691.16|687.16|33
1613710120000|2021-02-19 04:48:40|691.27|687.27|691.29|687.29|691.43|687.43|691.22|687.22|21
1613710130000|2021-02-19 04:48:50|691.3|687.3|691.18|687.18|691.3|687.3|691.15|687.15|12
1613710140000|2021-02-19 04:49:00|691.26|687.26|691.28|687.28|691.38|687.38|691.19|687.19|28
1613710150000|2021-02-19 04:49:10|691.27|687.27|691.28|687.28|691.34|687.34|691.23|687.23|23
1613710160000|2021-02-19 04:49:20|691.29|687.29|690.88|686.88|691.29|687.29|690.82|686.82|24
1613710170000|2021-02-19 04:49:30|690.89|686.89|690.89|686.89|690.89|686.89|690.85|686.85|15
1613710180000|2021-02-19 04:49:40|690.92|686.92|691.12|687.12|691.16|687.16|690.84|686.84|29
1613710190000|2021-02-19 04:49:50|691.09|687.09|691.2|687.2|691.2|687.2|691.08|687.08|19
1613710200000|2021-02-19 04:50:00|691.14|687.14|691.45|687.45|691.51|687.51|691.14|687.14|28
1613710210000|2021-02-19 04:50:10|691.48|687.48|691.36|687.36|691.49|687.49|691.29|687.29|33
1613710220000|2021-02-19 04:50:20|691.4|687.4|691.19|687.19|691.47|687.47|691.18|687.18|29
1613710230000|2021-02-19 04:50:30|691.18|687.18|690.99|686.99|691.23|687.23|690.98|686.98|23
1613710240000|2021-02-19 04:50:40|690.96|686.96|690.88|686.88|690.99|686.99|690.45|686.45|23
1613710250000|2021-02-19 04:50:50|690.87|686.87|690.69|686.69|690.95|686.95|690.67|686.67|30
1613710260000|2021-02-19 04:51:00|690.56|686.56|690.89|686.89|690.89|686.89|690.53|686.53|18
1613710270000|2021-02-19 04:51:10|690.91|686.91|690.91|686.91|690.94|686.94|690.81|686.81|20
1613710280000|2021-02-19 04:51:20|690.9|686.9|690.94|686.94|690.99|686.99|690.9|686.9|29
1613710290000|2021-02-19 04:51:30|690.95|686.95|690.47|686.47|690.95|686.95|690.47|686.47|35
1613710300000|2021-02-19 04:51:40|690.45|686.45|690.55|686.55|690.73|686.73|690.45|686.45|31
1613710310000|2021-02-19 04:51:50|690.56|686.56|690.61|686.61|690.62|686.62|690.45|686.45|27
1613710320000|2021-02-19 04:52:00|690.54|686.54|690.55|686.55|690.61|686.61|690.48|686.48|31
1613710330000|2021-02-19 04:52:10|690.54|686.54|690.57|686.57|690.59|686.59|690.51|686.51|26
1613710340000|2021-02-19 04:52:20|690.58|686.58|690.6|686.6|690.62|686.62|690.49|686.49|28
1613710350000|2021-02-19 04:52:30|690.61|686.61|690.56|686.56|690.62|686.62|690.55|686.55|21
1613710360000|2021-02-19 04:52:40|690.58|686.58|690.64|686.64|690.64|686.64|690.55|686.55|11
1613710370000|2021-02-19 04:52:50|690.62|686.62|690.6|686.6|690.63|686.63|690.56|686.56|22
1613710380000|2021-02-19 04:53:00|690.61|686.61|690.89|686.89|690.89|686.89|690.58|686.58|25
1613710390000|2021-02-19 04:53:10|690.96|686.96|691.01|687.01|691.15|687.15|690.93|686.93|19
1613710400000|2021-02-19 04:53:20|691.02|687.02|690.9|686.9|691.02|687.02|690.84|686.84|19
1613710410000|2021-02-19 04:53:30|690.88|686.88|690.78|686.78|690.9|686.9|690.78|686.78|11
1613710420000|2021-02-19 04:53:40|690.79|686.79|690.78|686.78|690.84|686.84|690.78|686.78|17
1613710430000|2021-02-19 04:53:50|690.8|686.8|690.63|686.63|690.85|686.85|690.63|686.63|26
1613710440000|2021-02-19 04:54:00|690.59|686.59|690.59|686.59|690.66|686.66|690.58|686.58|8
1613710450000|2021-02-19 04:54:10|690.6|686.6|690.45|686.45|690.66|686.66|690.45|686.45|18
1613710460000|2021-02-19 04:54:20|690.53|686.53|690.1|686.1|690.61|686.61|689.88|685.88|24
1613710470000|2021-02-19 04:54:30|690.15|686.15|690.09|686.09|690.15|686.15|689.94|685.94|21
1613710480000|2021-02-19 04:54:40|690.08|686.08|690.64|686.64|690.66|686.66|690.08|686.08|32
1613710490000|2021-02-19 04:54:50|690.62|686.62|690.89|686.89|690.89|686.89|690.59|686.59|25
1613710500000|2021-02-19 04:55:00|690.92|686.92|690.54|686.54|690.92|686.92|690.46|686.46|24
1613710510000|2021-02-19 04:55:10|690.55|686.55|690.68|686.68|690.73|686.73|690.53|686.53|25
1613710520000|2021-02-19 04:55:20|690.7|686.7|690.47|686.47|690.79|686.79|690.47|686.47|22
1613710530000|2021-02-19 04:55:30|690.45|686.45|690.35|686.35|690.45|686.45|690.22|686.22|30
1613710540000|2021-02-19 04:55:40|690.34|686.34|690.19|686.19|690.35|686.35|690.11|686.11|31
1613710550000|2021-02-19 04:55:50|690.14|686.14|689.67|685.67|690.2|686.2|689.67|685.67|25
1613710560000|2021-02-19 04:56:00|689.63|685.63|689.78|685.78|689.99|685.99|689.59|685.59|32
1613710570000|2021-02-19 04:56:10|689.8|685.8|689.84|685.84|690.13|686.13|689.74|685.74|24
1613710580000|2021-02-19 04:56:20|689.85|685.85|689.79|685.79|689.89|685.89|689.74|685.74|20
1613710590000|2021-02-19 04:56:30|689.77|685.77|689.7|685.7|689.78|685.78|689.66|685.66|25
1613710600000|2021-02-19 04:56:40|689.67|685.67|689.36|685.36|689.7|685.7|689.36|685.36|32
1613710610000|2021-02-19 04:56:50|689.34|685.34|689.26|685.26|689.37|685.37|689.23|685.23|27
1613710620000|2021-02-19 04:57:00|689.25|685.25|689.55|685.55|689.59|685.59|689.25|685.25|23
1613710630000|2021-02-19 04:57:10|689.59|685.59|689.87|685.87|689.88|685.88|689.59|685.59|14
1613710640000|2021-02-19 04:57:20|689.91|685.91|690.17|686.17|690.17|686.17|689.88|685.88|22
1613710650000|2021-02-19 04:57:30|690.16|686.16|690.29|686.29|690.3|686.3|690.12|686.12|26
1613710660000|2021-02-19 04:57:40|690.3|686.3|690.24|686.24|690.36|686.36|690.2|686.2|28
1613710670000|2021-02-19 04:57:50|690.22|686.22|690.35|686.35|690.39|686.39|690.19|686.19|29
1613710680000|2021-02-19 04:58:00|690.32|686.32|690.4|686.4|690.57|686.57|690.3|686.3|31
1613710690000|2021-02-19 04:58:10|690.42|686.42|690.34|686.34|690.42|686.42|690.03|686.03|27
1613710700000|2021-02-19 04:58:20|690.29|686.29|690.38|686.38|690.44|686.44|690.27|686.27|33
1613710710000|2021-02-19 04:58:30|690.37|686.37|690.45|686.45|690.45|686.45|690.23|686.23|28
1613710720000|2021-02-19 04:58:40|690.46|686.46|690.25|686.25|690.47|686.47|690.24|686.24|19
1613710730000|2021-02-19 04:58:50|690.26|686.26|690.26|686.26|690.31|686.31|690.24|686.24|20
1613710740000|2021-02-19 04:59:00|690.31|686.31|690.37|686.37|690.4|686.4|690.28|686.28|25
1613710750000|2021-02-19 04:59:10|690.36|686.36|690.19|686.19|690.37|686.37|690.14|686.14|18
1613710760000|2021-02-19 04:59:20|690.18|686.18|690.09|686.09|690.21|686.21|690.05|686.05|17
1613710770000|2021-02-19 04:59:30|690.08|686.08|689.9|685.9|690.08|686.08|689.9|685.9|10
1613710780000|2021-02-19 04:59:40|689.86|685.86|689.87|685.87|689.87|685.87|689.86|685.86|6
1613710790000|2021-02-19 04:59:50|689.88|685.88|689.87|685.87|689.9|685.9|689.82|685.82|16
1613710800000|2021-02-19 05:00:00|689.86|685.86|690.1|686.1|690.1|686.1|689.83|685.83|31
1613710810000|2021-02-19 05:00:10|690.16|686.16|690.67|686.67|690.67|686.67|690.16|686.16|33
1613710820000|2021-02-19 05:00:20|690.72|686.72|690.81|686.81|690.94|686.94|690.72|686.72|24
1613710830000|2021-02-19 05:00:30|690.82|686.82|691.69|687.69|691.73|687.73|690.81|686.81|23
1613710840000|2021-02-19 05:00:40|691.66|687.66|691.94|687.94|691.95|687.95|691.66|687.66|25
1613710850000|2021-02-19 05:00:50|691.95|687.95|692.4|688.4|692.51|688.51|691.95|687.95|34
1613710860000|2021-02-19 05:01:00|692.39|688.39|692.54|688.54|692.56|688.56|692.37|688.37|25
1613710870000|2021-02-19 05:01:10|692.53|688.53|692.66|688.66|692.7|688.7|692.53|688.53|11
1613710880000|2021-02-19 05:01:20|692.7|688.7|692.59|688.59|692.83|688.83|692.59|688.59|19
1613710890000|2021-02-19 05:01:30|692.71|688.71|692.91|688.91|692.95|688.95|692.63|688.63|15
1613710900000|2021-02-19 05:01:40|692.9|688.9|693.18|689.18|693.19|689.19|692.89|688.89|14
1613710910000|2021-02-19 05:01:50|693.19|689.19|693.36|689.36|693.36|689.36|693.11|689.11|25
1613710920000|2021-02-19 05:02:00|693.37|689.37|693.76|689.76|693.81|689.81|693.37|689.37|22
1613710930000|2021-02-19 05:02:10|693.8|689.8|693.68|689.68|693.87|689.87|693.64|689.64|23
1613710940000|2021-02-19 05:02:20|693.74|689.74|694.26|690.26|694.3|690.3|693.71|689.71|20
1613710950000|2021-02-19 05:02:30|694.25|690.25|694.59|690.59|694.65|690.65|694.24|690.24|26
1613710960000|2021-02-19 05:02:40|694.58|690.58|694.37|690.37|694.61|690.61|694.3|690.3|26
1613710970000|2021-02-19 05:02:50|694.38|690.38|694.43|690.43|694.45|690.45|694.35|690.35|11
1613710980000|2021-02-19 05:03:00|694.44|690.44|694.57|690.57|694.57|690.57|694.44|690.44|12
1613710990000|2021-02-19 05:03:10|694.54|690.54|695.07|691.07|695.15|691.15|694.53|690.53|22
1613711000000|2021-02-19 05:03:20|695.13|691.13|695.24|691.24|695.24|691.24|694.86|690.86|28
1613711010000|2021-02-19 05:03:30|695.31|691.31|695.64|691.64|695.68|691.68|695.31|691.31|9
1613711020000|2021-02-19 05:03:40|695.65|691.65|695.7|691.7|695.74|691.74|695.65|691.65|13
1613711030000|2021-02-19 05:03:50|695.71|691.71|695.97|691.97|696.01|692.01|695.65|691.65|19
1613711040000|2021-02-19 05:04:00|695.89|691.89|696.27|692.27|696.27|692.27|695.82|691.82|26
1613711050000|2021-02-19 05:04:10|696.24|692.24|696.74|692.74|696.78|692.78|696.24|692.24|16
1613711060000|2021-02-19 05:04:20|696.71|692.71|698.05|694.05|698.3|694.3|696.69|692.69|34
1613711070000|2021-02-19 05:04:30|698.07|694.07|697.85|693.85|698.07|694.07|697.8|693.8|28
1613711080000|2021-02-19 05:04:40|697.88|693.88|697.86|693.86|698.08|694.08|697.8|693.8|26
1613711090000|2021-02-19 05:04:50|697.85|693.85|696.85|692.85|698.1|694.1|696.85|692.85|32
1613711100000|2021-02-19 05:05:00|696.84|692.84|697.46|693.46|697.54|693.54|696.79|692.79|34
1613711110000|2021-02-19 05:05:10|697.39|693.39|697.27|693.27|697.5|693.5|697.24|693.24|30
1613711120000|2021-02-19 05:05:20|697.33|693.33|697.83|693.83|697.83|693.83|697.24|693.24|35
1613711130000|2021-02-19 05:05:30|697.82|693.82|697.81|693.81|698.05|694.05|697.71|693.71|35
1613711140000|2021-02-19 05:05:40|697.79|693.79|697.69|693.69|697.81|693.81|697.69|693.69|25
1613711150000|2021-02-19 05:05:50|697.66|693.66|697.58|693.58|697.67|693.67|697.31|693.31|34
1613711160000|2021-02-19 05:06:00|697.59|693.59|697.78|693.78|697.85|693.85|697.59|693.59|28
1613711170000|2021-02-19 05:06:10|697.77|693.77|697.64|693.64|697.83|693.83|697.64|693.64|27
1613711180000|2021-02-19 05:06:20|697.6|693.6|697.28|693.28|697.63|693.63|697.28|693.28|33
1613711190000|2021-02-19 05:06:30|697.29|693.29|697.05|693.05|697.34|693.34|696.96|692.96|30
1613711200000|2021-02-19 05:06:40|696.99|692.99|696.85|692.85|697.06|693.06|696.67|692.67|34
1613711210000|2021-02-19 05:06:50|696.83|692.83|696.44|692.44|696.83|692.83|696.38|692.38|23
1613711220000|2021-02-19 05:07:00|696.47|692.47|696.59|692.59|696.67|692.67|696.36|692.36|32
1613711230000|2021-02-19 05:07:10|696.54|692.54|696.68|692.68|696.9|692.9|696.54|692.54|36
1613711240000|2021-02-19 05:07:20|696.71|692.71|696.66|692.66|696.82|692.82|696.65|692.65|30
1613711250000|2021-02-19 05:07:30|696.6|692.6|696.48|692.48|696.67|692.67|696.39|692.39|30
1613711260000|2021-02-19 05:07:40|696.49|692.49|696.22|692.22|696.51|692.51|696.19|692.19|23
1613711270000|2021-02-19 05:07:50|696.14|692.14|696.14|692.14|696.14|692.14|696.14|692.14|1
1613711280000|2021-02-19 05:08:00|696.17|692.17|696.3|692.3|696.3|692.3|696.17|692.17|8
1613711290000|2021-02-19 05:08:10|696.31|692.31|696.38|692.38|696.4|692.4|696.27|692.27|21
1613711300000|2021-02-19 05:08:20|696.37|692.37|696.52|692.52|696.62|692.62|696.34|692.34|18
1613711310000|2021-02-19 05:08:30|696.51|692.51|696.63|692.63|696.73|692.73|696.51|692.51|18
1613711320000|2021-02-19 05:08:40|696.64|692.64|695.55|691.55|696.64|692.64|695.47|691.47|27
1613711330000|2021-02-19 05:08:50|695.51|691.51|695.56|691.56|695.86|691.86|695.49|691.49|29
1613711340000|2021-02-19 05:09:00|695.54|691.54|695.23|691.23|695.61|691.61|695.23|691.23|26
1613711350000|2021-02-19 05:09:10|695.43|691.43|694.99|690.99|695.67|691.67|694.99|690.99|25
1613711360000|2021-02-19 05:09:20|694.98|690.98|695.12|691.12|695.21|691.21|694.95|690.95|14
1613711370000|2021-02-19 05:09:30|695.13|691.13|694.69|690.69|695.18|691.18|694.58|690.58|22
1613711380000|2021-02-19 05:09:40|694.73|690.73|695.15|691.15|695.35|691.35|694.73|690.73|34
1613711390000|2021-02-19 05:09:50|695.13|691.13|694.87|690.87|695.17|691.17|694.83|690.83|24
1613711400000|2021-02-19 05:10:00|694.86|690.86|694.77|690.77|694.87|690.87|694.77|690.77|29
1613711410000|2021-02-19 05:10:10|694.79|690.79|694.95|690.95|695.03|691.03|694.76|690.76|20
1613711420000|2021-02-19 05:10:20|694.94|690.94|695.36|691.36|695.4|691.4|694.94|690.94|33
1613711430000|2021-02-19 05:10:30|695.4|691.4|695.37|691.37|695.81|691.81|695.35|691.35|30
1613711440000|2021-02-19 05:10:40|695.33|691.33|695.32|691.32|695.42|691.42|695.28|691.28|23
1613711450000|2021-02-19 05:10:50|695.3|691.3|695.28|691.28|695.51|691.51|695.25|691.25|26
1613711460000|2021-02-19 05:11:00|695.29|691.29|695.22|691.22|695.29|691.29|695.22|691.22|21
1613711470000|2021-02-19 05:11:10|695.24|691.24|695.06|691.06|695.39|691.39|695.01|691.01|25
1613711480000|2021-02-19 05:11:20|695.04|691.04|694.77|690.77|695.06|691.06|694.77|690.77|15
1613711490000|2021-02-19 05:11:30|694.84|690.84|694.8|690.8|694.91|690.91|694.78|690.78|27
1613711500000|2021-02-19 05:11:40|694.77|690.77|694.84|690.84|694.9|690.9|694.69|690.69|21
1613711510000|2021-02-19 05:11:50|694.83|690.83|695.07|691.07|695.14|691.14|694.81|690.81|28
1613711520000|2021-02-19 05:12:00|695.14|691.14|695.14|691.14|695.24|691.24|695.05|691.05|26
1613711530000|2021-02-19 05:12:10|695.15|691.15|694.97|690.97|695.15|691.15|694.91|690.91|33
1613711540000|2021-02-19 05:12:20|694.93|690.93|694.66|690.66|694.94|690.94|694.66|690.66|30
1613711550000|2021-02-19 05:12:30|694.67|690.67|694.65|690.65|694.79|690.79|694.5|690.5|29
1613711560000|2021-02-19 05:12:40|694.66|690.66|694.85|690.85|695.04|691.04|694.66|690.66|27
1613711570000|2021-02-19 05:12:50|694.89|690.89|695.23|691.23|695.38|691.38|694.89|690.89|28
1613711580000|2021-02-19 05:13:00|695.28|691.28|695.16|691.16|695.3|691.3|695.16|691.16|30
1613711590000|2021-02-19 05:13:10|695.17|691.17|694.74|690.74|695.17|691.17|694.74|690.74|34
1613711600000|2021-02-19 05:13:20|694.78|690.78|694.75|690.75|695.03|691.03|694.75|690.75|21
1613711610000|2021-02-19 05:13:30|694.65|690.65|694.67|690.67|694.91|690.91|694.54|690.54|28
1613711620000|2021-02-19 05:13:40|694.64|690.64|694.74|690.74|694.77|690.77|694.55|690.55|31
1613711630000|2021-02-19 05:13:50|694.77|690.77|694.94|690.94|695.06|691.06|694.72|690.72|26
1613711640000|2021-02-19 05:14:00|694.95|690.95|695.4|691.4|695.4|691.4|694.95|690.95|20
1613711650000|2021-02-19 05:14:10|695.41|691.41|695.13|691.13|695.42|691.42|695.11|691.11|21
1613711660000|2021-02-19 05:14:20|695.12|691.12|695.05|691.05|695.14|691.14|695.05|691.05|22
1613711670000|2021-02-19 05:14:30|695.06|691.06|694.92|690.92|695.14|691.14|694.85|690.85|25
1613711680000|2021-02-19 05:14:40|694.91|690.91|695.1|691.1|695.12|691.12|694.79|690.79|25
1613711690000|2021-02-19 05:14:50|695.11|691.11|695.11|691.11|695.16|691.16|695.01|691.01|24
1613711700000|2021-02-19 05:15:00|695.13|691.13|695.03|691.03|695.13|691.13|694.93|690.93|27
1613711710000|2021-02-19 05:15:10|695.02|691.02|695|691|695.03|691.03|694.96|690.96|23
1613711720000|2021-02-19 05:15:20|694.99|690.99|694.74|690.74|695.22|691.22|694.71|690.71|27
1613711730000|2021-02-19 05:15:30|694.73|690.73|694.92|690.92|695.05|691.05|694.73|690.73|9
1613711740000|2021-02-19 05:15:40|694.93|690.93|695.09|691.09|695.13|691.13|694.91|690.91|26
1613711750000|2021-02-19 05:15:50|695.1|691.1|694.89|690.89|695.1|691.1|694.86|690.86|17
1613711760000|2021-02-19 05:16:00|694.93|690.93|695.07|691.07|695.07|691.07|694.93|690.93|27
1613711770000|2021-02-19 05:16:10|695.05|691.05|695.01|691.01|695.1|691.1|694.94|690.94|21
1613711780000|2021-02-19 05:16:20|695.04|691.04|695.11|691.11|695.11|691.11|694.75|690.75|30
1613711790000|2021-02-19 05:16:30|695.08|691.08|694.94|690.94|695.11|691.11|694.76|690.76|32
1613711800000|2021-02-19 05:16:40|694.93|690.93|694.94|690.94|695.15|691.15|694.71|690.71|27
1613711810000|2021-02-19 05:16:50|694.88|690.88|695.14|691.14|695.2|691.2|694.87|690.87|28
1613711820000|2021-02-19 05:17:00|695.15|691.15|694.89|690.89|695.23|691.23|694.87|690.87|26
1613711830000|2021-02-19 05:17:10|694.86|690.86|694.8|690.8|695.08|691.08|694.69|690.69|28
1613711840000|2021-02-19 05:17:20|694.81|690.81|695.04|691.04|695.05|691.05|694.78|690.78|24
1613711850000|2021-02-19 05:17:30|694.97|690.97|695.1|691.1|695.18|691.18|694.97|690.97|30
1613711860000|2021-02-19 05:17:40|695.09|691.09|695.44|691.44|695.44|691.44|695.01|691.01|26
1613711870000|2021-02-19 05:17:50|695.41|691.41|695.38|691.38|695.68|691.68|695.28|691.28|30
1613711880000|2021-02-19 05:18:00|695.41|691.41|695.38|691.38|695.41|691.41|695.3|691.3|28
1613711890000|2021-02-19 05:18:10|695.35|691.35|695.34|691.34|695.35|691.35|695.26|691.26|19
1613711900000|2021-02-19 05:18:20|695.29|691.29|695.48|691.48|695.5|691.5|695.27|691.27|34
1613711910000|2021-02-19 05:18:30|695.36|691.36|695.47|691.47|695.47|691.47|695.23|691.23|24
1613711920000|2021-02-19 05:18:40|695.36|691.36|695.15|691.15|695.54|691.54|695.11|691.11|26
1613711930000|2021-02-19 05:18:50|695.19|691.19|695.16|691.16|695.28|691.28|695.11|691.11|22
1613711940000|2021-02-19 05:19:00|695.17|691.17|694.92|690.92|695.17|691.17|694.79|690.79|23
1613711950000|2021-02-19 05:19:10|694.88|690.88|694.85|690.85|694.89|690.89|694.83|690.83|22
1613711960000|2021-02-19 05:19:20|694.86|690.86|694.32|690.32|694.86|690.86|694.32|690.32|21
1613711970000|2021-02-19 05:19:30|694.29|690.29|694.1|690.1|694.29|690.29|694.05|690.05|16
1613711980000|2021-02-19 05:19:40|694.09|690.09|694.12|690.12|694.16|690.16|694.06|690.06|29
1613711990000|2021-02-19 05:19:50|694.13|690.13|694.04|690.04|694.14|690.14|693.99|689.99|22
1613712000000|2021-02-19 05:20:00|694.02|690.02|694.24|690.24|694.26|690.26|694.02|690.02|24
1613712010000|2021-02-19 05:20:10|694.23|690.23|694.89|690.89|694.89|690.89|694.2|690.2|22
1613712020000|2021-02-19 05:20:20|694.92|690.92|694.93|690.93|694.94|690.94|694.82|690.82|16
1613712030000|2021-02-19 05:20:30|695.23|691.23|695.42|691.42|695.46|691.46|695.09|691.09|30
1613712040000|2021-02-19 05:20:40|695.38|691.38|695.34|691.34|695.4|691.4|695.14|691.14|31
1613712050000|2021-02-19 05:20:50|695.33|691.33|695.56|691.56|695.59|691.59|695.32|691.32|33
1613712060000|2021-02-19 05:21:00|695.61|691.61|695.93|691.93|695.96|691.96|695.56|691.56|28
1613712070000|2021-02-19 05:21:10|695.92|691.92|696|692|696.08|692.08|695.89|691.89|27
1613712080000|2021-02-19 05:21:20|695.97|691.97|695.97|691.97|696.05|692.05|695.88|691.88|30
1613712090000|2021-02-19 05:21:30|695.98|691.98|695.91|691.91|695.98|691.98|695.87|691.87|20
1613712100000|2021-02-19 05:21:40|695.88|691.88|695.59|691.59|695.88|691.88|695.43|691.43|33
1613712110000|2021-02-19 05:21:50|695.57|691.57|695.6|691.6|695.66|691.66|695.57|691.57|25
1613712120000|2021-02-19 05:22:00|695.61|691.61|695.67|691.67|695.68|691.68|695.57|691.57|24
1613712130000|2021-02-19 05:22:10|695.68|691.68|695.81|691.81|695.84|691.84|695.67|691.67|22
1613712140000|2021-02-19 05:22:20|695.78|691.78|696.26|692.26|696.26|692.26|695.78|691.78|26
1613712150000|2021-02-19 05:22:30|696.24|692.24|696.08|692.08|696.27|692.27|696.04|692.04|31
1613712160000|2021-02-19 05:22:40|696.07|692.07|695.87|691.87|696.1|692.1|695.85|691.85|23
1613712170000|2021-02-19 05:22:50|695.86|691.86|695.95|691.95|695.97|691.97|695.86|691.86|29
1613712180000|2021-02-19 05:23:00|695.94|691.94|695.84|691.84|695.95|691.95|695.84|691.84|24
1613712190000|2021-02-19 05:23:10|695.83|691.83|695.38|691.38|695.83|691.83|695.38|691.38|17
1613712200000|2021-02-19 05:23:20|695.39|691.39|695.54|691.54|695.63|691.63|695.39|691.39|29
1613712210000|2021-02-19 05:23:30|695.58|691.58|695.46|691.46|695.63|691.63|695.42|691.42|29
1613712220000|2021-02-19 05:23:40|695.47|691.47|695.74|691.74|695.82|691.82|695.42|691.42|23
1613712230000|2021-02-19 05:23:50|695.76|691.76|695.48|691.48|695.8|691.8|695.48|691.48|28
1613712240000|2021-02-19 05:24:00|695.53|691.53|695.6|691.6|695.63|691.63|695.51|691.51|27
1613712250000|2021-02-19 05:24:10|695.59|691.59|695.8|691.8|695.82|691.82|695.59|691.59|26
1613712260000|2021-02-19 05:24:20|695.82|691.82|696.02|692.02|696.03|692.03|695.78|691.78|25
1613712270000|2021-02-19 05:24:30|695.91|691.91|695.96|691.96|696.03|692.03|695.91|691.91|33
1613712280000|2021-02-19 05:24:40|696|692|696.21|692.21|696.25|692.25|695.98|691.98|21
1613712290000|2021-02-19 05:24:50|696.24|692.24|696.12|692.12|696.28|692.28|696.12|692.12|22
1613712300000|2021-02-19 05:25:00|696.15|692.15|696.3|692.3|696.36|692.36|696.15|692.15|17
1613712310000|2021-02-19 05:25:10|696.28|692.28|696.1|692.1|696.39|692.39|696.06|692.06|28
1613712320000|2021-02-19 05:25:20|696.08|692.08|695.88|691.88|696.11|692.11|695.88|691.88|18
1613712330000|2021-02-19 05:25:30|695.89|691.89|695.89|691.89|695.91|691.91|695.59|691.59|24
1613712340000|2021-02-19 05:25:40|695.82|691.82|695.83|691.83|695.91|691.91|695.81|691.81|22
1613712350000|2021-02-19 05:25:50|695.84|691.84|695.82|691.82|695.86|691.86|695.81|691.81|13
1613712360000|2021-02-19 05:26:00|695.85|691.85|695.77|691.77|695.86|691.86|695.76|691.76|19
1613712370000|2021-02-19 05:26:10|695.78|691.78|695.75|691.75|695.81|691.81|695.7|691.7|23
1613712380000|2021-02-19 05:26:20|695.73|691.73|695.48|691.48|695.75|691.75|695.48|691.48|20
1613712390000|2021-02-19 05:26:30|695.46|691.46|695.38|691.38|695.46|691.46|695.35|691.35|21
1613712400000|2021-02-19 05:26:40|695.42|691.42|695.16|691.16|695.42|691.42|695.14|691.14|16
1613712410000|2021-02-19 05:26:50|695.19|691.19|695.07|691.07|695.19|691.19|695|691|17
1613712420000|2021-02-19 05:27:00|695.08|691.08|695.03|691.03|695.08|691.08|694.99|690.99|20
1613712430000|2021-02-19 05:27:10|695.01|691.01|695.51|691.51|695.51|691.51|695.01|691.01|21
1613712440000|2021-02-19 05:27:20|695.49|691.49|695.59|691.59|695.59|691.59|695.49|691.49|21
1613712450000|2021-02-19 05:27:30|695.62|691.62|695.62|691.62|695.79|691.79|695.54|691.54|28
1613712460000|2021-02-19 05:27:40|695.64|691.64|695.82|691.82|695.82|691.82|695.62|691.62|24
1613712470000|2021-02-19 05:27:50|695.74|691.74|695.76|691.76|695.93|691.93|695.74|691.74|24
1613712480000|2021-02-19 05:28:00|695.75|691.75|695.77|691.77|695.81|691.81|695.67|691.67|28
1613712490000|2021-02-19 05:28:10|695.76|691.76|695.63|691.63|695.95|691.95|695.63|691.63|30
1613712500000|2021-02-19 05:28:20|695.54|691.54|695.86|691.86|695.87|691.87|695.46|691.46|29
1613712510000|2021-02-19 05:28:30|695.87|691.87|696.09|692.09|696.09|692.09|695.87|691.87|24
1613712520000|2021-02-19 05:28:40|696.1|692.1|696.09|692.09|696.1|692.1|696.02|692.02|25
1613712530000|2021-02-19 05:28:50|696.1|692.1|696.17|692.17|696.24|692.24|696.02|692.02|30
1613712540000|2021-02-19 05:29:00|696.21|692.21|696.32|692.32|696.35|692.35|696.16|692.16|23
1613712550000|2021-02-19 05:29:10|696.33|692.33|696.27|692.27|696.33|692.33|696.25|692.25|22
1613712560000|2021-02-19 05:29:20|696.28|692.28|696.32|692.32|696.33|692.33|696.25|692.25|31
1613712570000|2021-02-19 05:29:30|696.34|692.34|696.29|692.29|696.34|692.34|696.27|692.27|23
1613712580000|2021-02-19 05:29:40|696.27|692.27|696.08|692.08|696.35|692.35|696.02|692.02|27
1613712590000|2021-02-19 05:29:50|696.07|692.07|695.95|691.95|696.07|692.07|695.88|691.88|26
1613712600000|2021-02-19 05:30:00|695.94|691.94|695.44|691.44|695.95|691.95|695.44|691.44|32
1613712610000|2021-02-19 05:30:10|695.35|691.35|695.38|691.38|695.46|691.46|695.32|691.32|22
1613712620000|2021-02-19 05:30:20|695.41|691.41|695.5|691.5|695.66|691.66|695.37|691.37|31
1613712630000|2021-02-19 05:30:30|695.54|691.54|695.61|691.61|695.61|691.61|695.52|691.52|17
1613712640000|2021-02-19 05:30:40|695.65|691.65|695.78|691.78|695.87|691.87|695.65|691.65|23
1613712650000|2021-02-19 05:30:50|695.77|691.77|695.98|691.98|696|692|695.76|691.76|31
1613712660000|2021-02-19 05:31:00|696.01|692.01|695.5|691.5|696.03|692.03|695.44|691.44|31
1613712670000|2021-02-19 05:31:10|695.49|691.49|695.74|691.74|695.75|691.75|695.43|691.43|29
1613712680000|2021-02-19 05:31:20|695.75|691.75|695.79|691.79|695.85|691.85|695.72|691.72|29
1613712690000|2021-02-19 05:31:30|695.78|691.78|696.01|692.01|696.1|692.1|695.77|691.77|28
1613712700000|2021-02-19 05:31:40|696.02|692.02|696.1|692.1|696.21|692.21|695.97|691.97|33
1613712710000|2021-02-19 05:31:50|696.14|692.14|695.98|691.98|696.15|692.15|695.95|691.95|17
1613712720000|2021-02-19 05:32:00|696|692|696.07|692.07|696.08|692.08|696|692|15
1613712730000|2021-02-19 05:32:10|696.06|692.06|696.04|692.04|696.08|692.08|696.03|692.03|19
1613712740000|2021-02-19 05:32:20|696.03|692.03|695.99|691.99|696.04|692.04|695.96|691.96|15
1613712750000|2021-02-19 05:32:30|695.96|691.96|695.99|691.99|695.99|691.99|695.91|691.91|22
1613712760000|2021-02-19 05:32:40|696.01|692.01|696.12|692.12|696.29|692.29|696.01|692.01|23
1613712770000|2021-02-19 05:32:50|696.11|692.11|696.12|692.12|696.21|692.21|696.08|692.08|33
1613712780000|2021-02-19 05:33:00|696.07|692.07|695.88|691.88|696.17|692.17|695.84|691.84|27
1613712790000|2021-02-19 05:33:10|695.9|691.9|695.99|691.99|695.99|691.99|695.84|691.84|22
1613712800000|2021-02-19 05:33:20|695.97|691.97|696.03|692.03|696.04|692.04|695.97|691.97|16
1613712810000|2021-02-19 05:33:30|696.04|692.04|696.07|692.07|696.22|692.22|696.03|692.03|26
1613712820000|2021-02-19 05:33:40|696.02|692.02|696.03|692.03|696.09|692.09|696.01|692.01|25
1613712830000|2021-02-19 05:33:50|696.04|692.04|695.83|691.83|696.04|692.04|695.8|691.8|30
1613712840000|2021-02-19 05:34:00|695.82|691.82|695.86|691.86|695.87|691.87|695.79|691.79|27
1613712850000|2021-02-19 05:34:10|695.87|691.87|695.98|691.98|696.12|692.12|695.86|691.86|22
1613712860000|2021-02-19 05:34:20|696.04|692.04|695.99|691.99|696.04|692.04|695.94|691.94|26
1613712870000|2021-02-19 05:34:30|695.93|691.93|696.04|692.04|696.05|692.05|695.86|691.86|26
1613712880000|2021-02-19 05:34:40|695.99|691.99|696.09|692.09|696.25|692.25|695.99|691.99|30
1613712890000|2021-02-19 05:34:50|696.08|692.08|695.81|691.81|696.08|692.08|695.81|691.81|27
1613712900000|2021-02-19 05:35:00|695.84|691.84|695.91|691.91|695.91|691.91|695.74|691.74|26
1613712910000|2021-02-19 05:35:10|695.96|691.96|696.14|692.14|696.17|692.17|695.94|691.94|25
1613712920000|2021-02-19 05:35:20|696.11|692.11|696.12|692.12|696.22|692.22|696.1|692.1|30
1613712930000|2021-02-19 05:35:30|696.09|692.09|695.83|691.83|696.09|692.09|695.8|691.8|33
1613712940000|2021-02-19 05:35:40|695.81|691.81|696.81|692.81|696.81|692.81|695.78|691.78|29
1613712950000|2021-02-19 05:35:50|696.82|692.82|696.93|692.93|696.96|692.96|696.82|692.82|26
1613712960000|2021-02-19 05:36:00|697.22|693.22|697.59|693.59|697.66|693.66|697.22|693.22|26
1613712970000|2021-02-19 05:36:10|697.65|693.65|698.03|694.03|698.28|694.28|697.6|693.6|30
1613712980000|2021-02-19 05:36:20|698.15|694.15|698.49|694.49|698.51|694.51|698.14|694.14|28
1613712990000|2021-02-19 05:36:30|698.53|694.53|698.84|694.84|698.9|694.9|698.53|694.53|24
1613713000000|2021-02-19 05:36:40|698.86|694.86|699.6|695.6|699.6|695.6|698.86|694.86|27
1613713010000|2021-02-19 05:36:50|699.62|695.62|700.17|696.17|700.18|696.18|699.48|695.48|25
1613713020000|2021-02-19 05:37:00|700.13|696.13|699.98|695.98|700.18|696.18|699.76|695.76|30
1613713030000|2021-02-19 05:37:10|699.99|695.99|699.95|695.95|699.99|695.99|699.85|695.85|26
1613713040000|2021-02-19 05:37:20|699.9|695.9|700|696|700.04|696.04|699.82|695.82|30
1613713050000|2021-02-19 05:37:30|699.98|695.98|699.92|695.92|700.01|696.01|699.91|695.91|22
1613713060000|2021-02-19 05:37:40|699.9|695.9|699.49|695.49|699.91|695.91|699.46|695.46|29
1613713070000|2021-02-19 05:37:50|699.46|695.46|698.95|694.95|699.46|695.46|698.94|694.94|35
1613713080000|2021-02-19 05:38:00|698.93|694.93|698.87|694.87|698.95|694.95|698.78|694.78|28
1613713090000|2021-02-19 05:38:10|698.88|694.88|699|695|699.21|695.21|698.82|694.82|27
1613713100000|2021-02-19 05:38:20|698.99|694.99|699.04|695.04|699.14|695.14|698.98|694.98|21
1613713110000|2021-02-19 05:38:30|699.03|695.03|698.74|694.74|699.06|695.06|698.74|694.74|25
1613713120000|2021-02-19 05:38:40|698.68|694.68|698.56|694.56|698.69|694.69|698.53|694.53|32
1613713130000|2021-02-19 05:38:50|698.59|694.59|698.2|694.2|698.63|694.63|698.18|694.18|26
1613713140000|2021-02-19 05:39:00|698.19|694.19|697.62|693.62|698.2|694.2|697.54|693.54|30
1613713150000|2021-02-19 05:39:10|697.58|693.58|697.78|693.78|697.78|693.78|697.45|693.45|27
1613713160000|2021-02-19 05:39:20|697.79|693.79|697.85|693.85|697.98|693.98|697.74|693.74|33
1613713170000|2021-02-19 05:39:30|697.84|693.84|697.83|693.83|697.84|693.84|697.78|693.78|20
1613713180000|2021-02-19 05:39:40|697.79|693.79|697.69|693.69|697.8|693.8|697.62|693.62|21
1613713190000|2021-02-19 05:39:50|697.68|693.68|697.64|693.64|697.87|693.87|697.53|693.53|31
1613713200000|2021-02-19 05:40:00|697.62|693.62|698.2|694.2|698.2|694.2|697.62|693.62|25
1613713210000|2021-02-19 05:40:10|698.19|694.19|698.15|694.15|698.24|694.24|698.03|694.03|29
1613713220000|2021-02-19 05:40:20|698.12|694.12|697.5|693.5|698.12|694.12|697.49|693.49|31
1613713230000|2021-02-19 05:40:30|697.49|693.49|697.32|693.32|697.49|693.49|697.29|693.29|23
1613713240000|2021-02-19 05:40:40|697.3|693.3|697.43|693.43|697.43|693.43|697.3|693.3|16
1613713250000|2021-02-19 05:40:50|697.37|693.37|697.31|693.31|697.48|693.48|697.29|693.29|29
1613713260000|2021-02-19 05:41:00|697.32|693.32|697.11|693.11|697.34|693.34|697.04|693.04|27
1613713270000|2021-02-19 05:41:10|697.1|693.1|697.28|693.28|697.37|693.37|697.1|693.1|23
1613713280000|2021-02-19 05:41:20|697.27|693.27|697.7|693.7|697.84|693.84|697.13|693.13|26
1613713290000|2021-02-19 05:41:30|697.71|693.71|697.3|693.3|697.71|693.71|697.3|693.3|27
1613713300000|2021-02-19 05:41:40|697.29|693.29|697.4|693.4|697.41|693.41|697.25|693.25|21
1613713310000|2021-02-19 05:41:50|697.41|693.41|697.3|693.3|697.41|693.41|697.23|693.23|29
1613713320000|2021-02-19 05:42:00|697.33|693.33|697.37|693.37|697.37|693.37|697.2|693.2|17
1613713330000|2021-02-19 05:42:10|697.31|693.31|697.09|693.09|697.31|693.31|697.08|693.08|14
1613713340000|2021-02-19 05:42:20|697.1|693.1|697.08|693.08|697.13|693.13|697.08|693.08|18
1613713350000|2021-02-19 05:42:30|697.07|693.07|697.18|693.18|697.32|693.32|697.07|693.07|22
1613713360000|2021-02-19 05:42:40|697.16|693.16|697.19|693.19|697.19|693.19|697.07|693.07|21
1613713370000|2021-02-19 05:42:50|697.12|693.12|697.37|693.37|697.37|693.37|697.12|693.12|30
1613713380000|2021-02-19 05:43:00|697.39|693.39|697.06|693.06|697.39|693.39|697.03|693.03|22
1613713390000|2021-02-19 05:43:10|697.05|693.05|697.06|693.06|697.07|693.07|697.02|693.02|10
1613713400000|2021-02-19 05:43:20|697.05|693.05|696.52|692.52|697.09|693.09|696.5|692.5|28
1613713410000|2021-02-19 05:43:30|696.5|692.5|696.12|692.12|696.5|692.5|696.09|692.09|20
1613713420000|2021-02-19 05:43:40|696.13|692.13|696.05|692.05|696.22|692.22|696.05|692.05|28
1613713430000|2021-02-19 05:43:50|696.08|692.08|696.15|692.15|696.18|692.18|696.06|692.06|21
1613713440000|2021-02-19 05:44:00|696.14|692.14|696.14|692.14|696.17|692.17|696.12|692.12|18
1613713450000|2021-02-19 05:44:10|696.13|692.13|695.76|691.76|696.13|692.13|695.71|691.71|25
1613713460000|2021-02-19 05:44:20|695.71|691.71|695.55|691.55|695.73|691.73|695.34|691.34|30
1613713470000|2021-02-19 05:44:30|695.46|691.46|695.28|691.28|695.52|691.52|695.28|691.28|29
1613713480000|2021-02-19 05:44:40|695.26|691.26|695.47|691.47|695.47|691.47|695.19|691.19|19
1613713490000|2021-02-19 05:44:50|695.49|691.49|695.47|691.47|695.49|691.49|695.39|691.39|10
1613713500000|2021-02-19 05:45:00|695.49|691.49|695.79|691.79|695.83|691.83|695.49|691.49|17
1613713510000|2021-02-19 05:45:10|695.83|691.83|696|692|696.03|692.03|695.75|691.75|22
1613713520000|2021-02-19 05:45:20|695.93|691.93|696.2|692.2|696.21|692.21|695.93|691.93|27
1613713530000|2021-02-19 05:45:30|696.21|692.21|696.79|692.79|696.79|692.79|696.21|692.21|18
1613713540000|2021-02-19 05:45:40|696.76|692.76|696.75|692.75|696.79|692.79|696.69|692.69|20
1613713550000|2021-02-19 05:45:50|696.71|692.71|696.83|692.83|696.83|692.83|696.71|692.71|21
1613713560000|2021-02-19 05:46:00|696.84|692.84|697.37|693.37|697.41|693.41|696.84|692.84|30
1613713570000|2021-02-19 05:46:10|697.39|693.39|697.74|693.74|697.76|693.76|697.34|693.34|17
1613713580000|2021-02-19 05:46:20|697.69|693.69|697.62|693.62|697.7|693.7|697.27|693.27|33
1613713590000|2021-02-19 05:46:30|697.66|693.66|697.4|693.4|697.67|693.67|697.34|693.34|28
1613713600000|2021-02-19 05:46:40|697.49|693.49|697.55|693.55|697.64|693.64|697.4|693.4|28
1613713610000|2021-02-19 05:46:50|697.6|693.6|697.45|693.45|697.6|693.6|697.38|693.38|36
1613713620000|2021-02-19 05:47:00|697.49|693.49|697.39|693.39|697.58|693.58|697.39|693.39|34
1613713630000|2021-02-19 05:47:10|697.4|693.4|697.22|693.22|697.4|693.4|697.01|693.01|30
1613713640000|2021-02-19 05:47:20|697.26|693.26|697.38|693.38|697.58|693.58|697.24|693.24|24
1613713650000|2021-02-19 05:47:30|697.41|693.41|697.65|693.65|697.65|693.65|697.38|693.38|33
1613713660000|2021-02-19 05:47:40|697.66|693.66|697.82|693.82|697.82|693.82|697.63|693.63|28
1613713670000|2021-02-19 05:47:50|697.93|693.93|698.07|694.07|698.12|694.12|697.93|693.93|14
1613713680000|2021-02-19 05:48:00|698.11|694.11|697.69|693.69|698.12|694.12|697.69|693.69|36
1613713690000|2021-02-19 05:48:10|697.74|693.74|697.51|693.51|697.74|693.74|697.41|693.41|31
1613713700000|2021-02-19 05:48:20|697.5|693.5|697.36|693.36|697.52|693.52|697.36|693.36|24
1613713710000|2021-02-19 05:48:30|697.32|693.32|697.01|693.01|697.32|693.32|697.01|693.01|24
1613713720000|2021-02-19 05:48:40|697|693|696.97|692.97|697.17|693.17|696.83|692.83|31
1613713730000|2021-02-19 05:48:50|696.86|692.86|696.34|692.34|696.88|692.88|696.19|692.19|26
1613713740000|2021-02-19 05:49:00|696.32|692.32|696.2|692.2|696.34|692.34|696.18|692.18|28
1613713750000|2021-02-19 05:49:10|696.18|692.18|696.17|692.17|696.25|692.25|696.09|692.09|19
1613713760000|2021-02-19 05:49:20|696.14|692.14|695.7|691.7|696.14|692.14|695.69|691.69|29
1613713770000|2021-02-19 05:49:30|695.67|691.67|695.44|691.44|695.67|691.67|695.39|691.39|27
1613713780000|2021-02-19 05:49:40|695.43|691.43|695.31|691.31|695.46|691.46|695.3|691.3|24
1613713790000|2021-02-19 05:49:50|695.38|691.38|695.68|691.68|695.68|691.68|695.37|691.37|23
1613713800000|2021-02-19 05:50:00|695.75|691.75|696|692|696|692|695.71|691.71|23
1613713810000|2021-02-19 05:50:10|695.99|691.99|695.8|691.8|696|692|695.73|691.73|27
1613713820000|2021-02-19 05:50:20|695.84|691.84|696.09|692.09|696.09|692.09|695.82|691.82|23
1613713830000|2021-02-19 05:50:30|696.08|692.08|696.39|692.39|696.39|692.39|696.08|692.08|15
1613713840000|2021-02-19 05:50:40|696.4|692.4|695.99|691.99|696.4|692.4|695.96|691.96|21
1613713850000|2021-02-19 05:50:50|695.96|691.96|695.83|691.83|695.97|691.97|695.82|691.82|27
1613713860000|2021-02-19 05:51:00|695.86|691.86|696|692|696|692|695.72|691.72|25
1613713870000|2021-02-19 05:51:10|695.99|691.99|695.86|691.86|696.02|692.02|695.86|691.86|18
1613713880000|2021-02-19 05:51:20|695.87|691.87|695.71|691.71|695.87|691.87|695.65|691.65|16
1613713890000|2021-02-19 05:51:30|695.7|691.7|695.97|691.97|695.97|691.97|695.66|691.66|22
1613713900000|2021-02-19 05:51:40|696.05|692.05|696.17|692.17|696.32|692.32|696.05|692.05|21
1613713910000|2021-02-19 05:51:50|696.12|692.12|696.48|692.48|696.48|692.48|696.01|692.01|26
1613713920000|2021-02-19 05:52:00|696.47|692.47|696.59|692.59|696.59|692.59|696.38|692.38|26
1613713930000|2021-02-19 05:52:10|696.6|692.6|696.8|692.8|696.8|692.8|696.56|692.56|22
1613713940000|2021-02-19 05:52:20|696.79|692.79|696.73|692.73|696.8|692.8|696.67|692.67|29
1613713950000|2021-02-19 05:52:30|696.74|692.74|696.76|692.76|696.89|692.89|696.71|692.71|29
1613713960000|2021-02-19 05:52:40|696.72|692.72|696.99|692.99|697.01|693.01|696.71|692.71|24
1613713970000|2021-02-19 05:52:50|697|693|697.07|693.07|697.09|693.09|697|693|22
1613713980000|2021-02-19 05:53:00|697.08|693.08|696.55|692.55|697.08|693.08|696.55|692.55|29
1613713990000|2021-02-19 05:53:10|696.51|692.51|696.3|692.3|696.59|692.59|696.29|692.29|21
1613714000000|2021-02-19 05:53:20|696.19|692.19|695.77|691.77|696.19|692.19|695.61|691.61|30
1613714010000|2021-02-19 05:53:30|695.8|691.8|695.8|691.8|695.98|691.98|695.77|691.77|26
1613714020000|2021-02-19 05:53:40|695.73|691.73|695.56|691.56|695.76|691.76|695.52|691.52|27
1613714030000|2021-02-19 05:53:50|695.57|691.57|695.88|691.88|695.98|691.98|695.55|691.55|31
1613714040000|2021-02-19 05:54:00|695.91|691.91|696.44|692.44|696.44|692.44|695.91|691.91|21
1613714050000|2021-02-19 05:54:10|696.49|692.49|696.61|692.61|696.61|692.61|696.46|692.46|17
1613714060000|2021-02-19 05:54:20|696.63|692.63|696.75|692.75|696.79|692.79|696.49|692.49|32
1613714070000|2021-02-19 05:54:30|696.8|692.8|696.93|692.93|697.22|693.22|696.8|692.8|30
1613714080000|2021-02-19 05:54:40|696.96|692.96|696.7|692.7|696.96|692.96|696.64|692.64|27
1613714090000|2021-02-19 05:54:50|696.69|692.69|696.87|692.87|696.87|692.87|696.64|692.64|24
1613714100000|2021-02-19 05:55:00|696.85|692.85|697.17|693.17|697.26|693.26|696.81|692.81|21
1613714110000|2021-02-19 05:55:10|697.19|693.19|697.07|693.07|697.24|693.24|697.05|693.05|22
1613714120000|2021-02-19 05:55:20|697.06|693.06|696.95|692.95|697.06|693.06|696.93|692.93|26
1613714130000|2021-02-19 05:55:30|696.97|692.97|697.04|693.04|697.16|693.16|696.97|692.97|28
1613714140000|2021-02-19 05:55:40|697.01|693.01|697.05|693.05|697.1|693.1|696.96|692.96|23
1613714150000|2021-02-19 05:55:50|697.02|693.02|697.01|693.01|697.1|693.1|696.93|692.93|27
1613714160000|2021-02-19 05:56:00|697|693|696.99|692.99|697.09|693.09|696.97|692.97|25
1613714170000|2021-02-19 05:56:10|697|693|697.13|693.13|697.2|693.2|696.95|692.95|33
1613714180000|2021-02-19 05:56:20|697.17|693.17|697.36|693.36|697.38|693.38|697.17|693.17|18
1613714190000|2021-02-19 05:56:30|697.4|693.4|697.38|693.38|697.59|693.59|697.31|693.31|29
1613714200000|2021-02-19 05:56:40|697.36|693.36|698.31|694.31|698.49|694.49|697.36|693.36|32
1613714210000|2021-02-19 05:56:50|698.28|694.28|698.35|694.35|698.37|694.37|697.98|693.98|28
1613714220000|2021-02-19 05:57:00|698.37|694.37|697.78|693.78|698.37|694.37|697.75|693.75|23
1613714230000|2021-02-19 05:57:10|697.79|693.79|698.53|694.53|698.53|694.53|697.76|693.76|35
1613714240000|2021-02-19 05:57:20|698.51|694.51|698.9|694.9|698.9|694.9|698.51|694.51|28
1613714250000|2021-02-19 05:57:30|698.86|694.86|698.83|694.83|698.95|694.95|698.81|694.81|30
1613714260000|2021-02-19 05:57:40|698.82|694.82|698.65|694.65|698.88|694.88|698.59|694.59|34
1613714270000|2021-02-19 05:57:50|698.73|694.73|698.63|694.63|698.74|694.74|698.61|694.61|33
1613714280000|2021-02-19 05:58:00|698.67|694.67|698.82|694.82|698.82|694.82|698.6|694.6|29
1613714290000|2021-02-19 05:58:10|698.83|694.83|699.03|695.03|699.29|695.29|698.82|694.82|32
1613714300000|2021-02-19 05:58:20|699|695|698.95|694.95|699.07|695.07|698.92|694.92|30
1613714310000|2021-02-19 05:58:30|698.94|694.94|698.46|694.46|698.95|694.95|698.43|694.43|30
1613714320000|2021-02-19 05:58:40|698.47|694.47|698.2|694.2|698.53|694.53|698.06|694.06|29
1613714330000|2021-02-19 05:58:50|698.25|694.25|697.89|693.89|698.25|694.25|697.79|693.79|33
1613714340000|2021-02-19 05:59:00|697.86|693.86|698.17|694.17|698.19|694.19|697.83|693.83|25
1613714350000|2021-02-19 05:59:10|698.14|694.14|698.27|694.27|698.27|694.27|697.98|693.98|32
1613714360000|2021-02-19 05:59:20|698.26|694.26|698.17|694.17|698.28|694.28|698.15|694.15|25
1613714370000|2021-02-19 05:59:30|697.98|693.98|698.18|694.18|698.22|694.22|697.98|693.98|25
1613714380000|2021-02-19 05:59:40|698.2|694.2|698.27|694.27|698.33|694.33|698.2|694.2|21
1613714390000|2021-02-19 05:59:50|698.23|694.23|698.21|694.21|698.28|694.28|698.18|694.18|33
1613714400000|2021-02-19 06:00:00|698.22|694.22|698.44|694.44|698.45|694.45|698.2|694.2|26
1613714410000|2021-02-19 06:00:10|698.43|694.43|698.63|694.63|698.63|694.63|698.36|694.36|24
1613714420000|2021-02-19 06:00:20|698.59|694.59|698.63|694.63|698.67|694.67|698.59|694.59|15
1613714430000|2021-02-19 06:00:30|698.61|694.61|699.07|695.07|699.07|695.07|698.61|694.61|23
1613714440000|2021-02-19 06:00:40|699.06|695.06|699.2|695.2|699.23|695.23|699.02|695.02|23
1613714450000|2021-02-19 06:00:50|699.22|695.22|699.29|695.29|699.33|695.33|699.06|695.06|19
1613714460000|2021-02-19 06:01:00|699.27|695.27|699.32|695.32|699.43|695.43|699.23|695.23|30
1613714470000|2021-02-19 06:01:10|699.3|695.3|699.52|695.52|699.67|695.67|699.29|695.29|28
1613714480000|2021-02-19 06:01:20|699.56|695.56|699.94|695.94|699.94|695.94|699.56|695.56|29
1613714490000|2021-02-19 06:01:30|699.93|695.93|699.98|695.98|700|696|699.87|695.87|17
1613714500000|2021-02-19 06:01:40|699.97|695.97|700.02|696.02|700.07|696.07|699.97|695.97|27
1613714510000|2021-02-19 06:01:50|700.03|696.03|699.72|695.72|700.03|696.03|699.72|695.72|27
1613714520000|2021-02-19 06:02:00|699.71|695.71|699.68|695.68|699.86|695.86|699.63|695.63|27
1613714530000|2021-02-19 06:02:10|699.7|695.7|699.56|695.56|699.84|695.84|699.51|695.51|30
1613714540000|2021-02-19 06:02:20|699.47|695.47|699.55|695.55|699.63|695.63|699.41|695.41|32
1613714550000|2021-02-19 06:02:30|699.57|695.57|699.81|695.81|699.85|695.85|699.53|695.53|29
1613714560000|2021-02-19 06:02:40|699.78|695.78|699.98|695.98|700.12|696.12|699.75|695.75|30
1613714570000|2021-02-19 06:02:50|699.97|695.97|699.43|695.43|699.97|695.97|699.43|695.43|29
1613714580000|2021-02-19 06:03:00|699.44|695.44|699.32|695.32|699.44|695.44|699.3|695.3|25
1613714590000|2021-02-19 06:03:10|699.31|695.31|699.23|695.23|699.36|695.36|699.21|695.21|21
1613714600000|2021-02-19 06:03:20|699.24|695.24|699.47|695.47|699.47|695.47|699.24|695.24|28
1613714610000|2021-02-19 06:03:30|699.48|695.48|699.38|695.38|699.48|695.48|699.31|695.31|27
1613714620000|2021-02-19 06:03:40|699.32|695.32|699.19|695.19|699.32|695.32|699.16|695.16|19
1613714630000|2021-02-19 06:03:50|699.18|695.18|699.27|695.27|699.36|695.36|699.17|695.17|20
1613714640000|2021-02-19 06:04:00|699.47|695.47|699.19|695.19|699.48|695.48|699.16|695.16|25
1613714650000|2021-02-19 06:04:10|699.18|695.18|699.25|695.25|699.28|695.28|699.13|695.13|27
1613714660000|2021-02-19 06:04:20|699.27|695.27|699.17|695.17|699.28|695.28|699.17|695.17|20
1613714670000|2021-02-19 06:04:30|699.18|695.18|699.19|695.19|699.23|695.23|699.12|695.12|15
1613714680000|2021-02-19 06:04:40|699.2|695.2|699.21|695.21|699.22|695.22|699.19|695.19|7
1613714690000|2021-02-19 06:04:50|699.14|695.14|698.8|694.8|699.14|695.14|698.8|694.8|15
1613714700000|2021-02-19 06:05:00|698.83|694.83|698.75|694.75|698.83|694.83|698.68|694.68|28
1613714710000|2021-02-19 06:05:10|698.77|694.77|698.93|694.93|698.94|694.94|698.77|694.77|26
1613714720000|2021-02-19 06:05:20|698.96|694.96|699.09|695.09|699.13|695.13|698.96|694.96|32
1613714730000|2021-02-19 06:05:30|699.08|695.08|699.23|695.23|699.23|695.23|699.06|695.06|27
1613714740000|2021-02-19 06:05:40|699.22|695.22|699.17|695.17|699.22|695.22|699.06|695.06|13
1613714750000|2021-02-19 06:05:50|699.16|695.16|699.59|695.59|699.59|695.59|699.15|695.15|22
1613714760000|2021-02-19 06:06:00|699.6|695.6|699.79|695.79|699.88|695.88|699.59|695.59|23
1613714770000|2021-02-19 06:06:10|699.8|695.8|700.07|696.07|700.09|696.09|699.79|695.79|15
1613714780000|2021-02-19 06:06:20|700.08|696.08|700.05|696.05|700.09|696.09|700.04|696.04|14
1613714790000|2021-02-19 06:06:30|700.04|696.04|699.85|695.85|700.08|696.08|699.75|695.75|31
1613714800000|2021-02-19 06:06:40|699.83|695.83|699.88|695.88|699.88|695.88|699.74|695.74|28
1613714810000|2021-02-19 06:06:50|699.94|695.94|699.85|695.85|699.99|695.99|699.79|695.79|25
1613714820000|2021-02-19 06:07:00|699.84|695.84|700.08|696.08|700.08|696.08|699.84|695.84|26
1613714830000|2021-02-19 06:07:10|700.07|696.07|700.2|696.2|700.22|696.22|700.03|696.03|18
1613714840000|2021-02-19 06:07:20|700.21|696.21|700.62|696.62|700.62|696.62|700.19|696.19|19
1613714850000|2021-02-19 06:07:30|700.61|696.61|700.55|696.55|700.62|696.62|700.41|696.41|26
1613714860000|2021-02-19 06:07:40|700.45|696.45|700.5|696.5|700.55|696.55|700.4|696.4|20
1613714870000|2021-02-19 06:07:50|700.47|696.47|700.56|696.56|700.56|696.56|700.34|696.34|24
1613714880000|2021-02-19 06:08:00|700.59|696.59|700.47|696.47|700.62|696.62|700.4|696.4|27
1613714890000|2021-02-19 06:08:10|700.48|696.48|700.44|696.44|700.49|696.49|700.42|696.42|24
1613714900000|2021-02-19 06:08:20|700.48|696.48|700.33|696.33|700.48|696.48|700.33|696.33|29
1613714910000|2021-02-19 06:08:30|700.34|696.34|700.08|696.08|700.36|696.36|700.01|696.01|25
1613714920000|2021-02-19 06:08:40|700.07|696.07|700.21|696.21|700.33|696.33|700.07|696.07|29
1613714930000|2021-02-19 06:08:50|700.12|696.12|700|696|700.24|696.24|700|696|25
1613714940000|2021-02-19 06:09:00|699.98|695.98|700.19|696.19|700.26|696.26|699.98|695.98|28
1613714950000|2021-02-19 06:09:10|700.16|696.16|700.13|696.13|700.2|696.2|700.13|696.13|23
1613714960000|2021-02-19 06:09:20|700.15|696.15|700.15|696.15|700.18|696.18|700.12|696.12|17
1613714970000|2021-02-19 06:09:30|700.16|696.16|700.17|696.17|700.23|696.23|700.13|696.13|23
1613714980000|2021-02-19 06:09:40|700.19|696.19|700.39|696.39|700.39|696.39|700.19|696.19|21
1613714990000|2021-02-19 06:09:50|700.35|696.35|700.27|696.27|700.43|696.43|700.25|696.25|26
1613715000000|2021-02-19 06:10:00|700.28|696.28|700.5|696.5|700.52|696.52|700.28|696.28|25
1613715010000|2021-02-19 06:10:10|700.53|696.53|700.48|696.48|700.56|696.56|700.44|696.44|22
1613715020000|2021-02-19 06:10:20|700.52|696.52|700.49|696.49|700.52|696.52|700.46|696.46|18
1613715030000|2021-02-19 06:10:30|700.53|696.53|700.37|696.37|700.53|696.53|700.35|696.35|22
1613715040000|2021-02-19 06:10:40|700.39|696.39|700.27|696.27|700.39|696.39|700.26|696.26|15
1613715050000|2021-02-19 06:10:50|700.26|696.26|700.13|696.13|700.26|696.26|700.11|696.11|18
1613715060000|2021-02-19 06:11:00|700.12|696.12|700.31|696.31|700.38|696.38|700.09|696.09|29
1613715070000|2021-02-19 06:11:10|700.37|696.37|700.23|696.23|700.37|696.37|700.23|696.23|19
1613715080000|2021-02-19 06:11:20|700.22|696.22|699.98|695.98|700.22|696.22|699.95|695.95|25
1613715090000|2021-02-19 06:11:30|699.97|695.97|700.14|696.14|700.14|696.14|699.97|695.97|30
1613715100000|2021-02-19 06:11:40|700.11|696.11|700.14|696.14|700.19|696.19|700.09|696.09|23
1613715110000|2021-02-19 06:11:50|700.12|696.12|700.23|696.23|700.26|696.26|700.05|696.05|28
1613715120000|2021-02-19 06:12:00|700.22|696.22|700.25|696.25|700.41|696.41|700.22|696.22|20
1613715130000|2021-02-19 06:12:10|700.24|696.24|700.17|696.17|700.32|696.32|700.15|696.15|28
1613715140000|2021-02-19 06:12:20|700.19|696.19|699.96|695.96|700.2|696.2|699.96|695.96|27
1613715150000|2021-02-19 06:12:30|699.98|695.98|699.89|695.89|699.99|695.99|699.86|695.86|26
1613715160000|2021-02-19 06:12:40|699.87|695.87|699.83|695.83|699.87|695.87|699.64|695.64|29
1613715170000|2021-02-19 06:12:50|699.82|695.82|699.96|695.96|700.05|696.05|699.81|695.81|25
1613715180000|2021-02-19 06:13:00|699.97|695.97|699.96|695.96|700|696|699.95|695.95|16
1613715190000|2021-02-19 06:13:10|699.97|695.97|699.86|695.86|699.98|695.98|699.86|695.86|16
1613715200000|2021-02-19 06:13:20|699.87|695.87|699.82|695.82|699.92|695.92|699.82|695.82|21
1613715210000|2021-02-19 06:13:30|699.81|695.81|699.65|695.65|699.82|695.82|699.65|695.65|22
1613715220000|2021-02-19 06:13:40|699.67|695.67|699.69|695.69|699.72|695.72|699.59|695.59|25
1613715230000|2021-02-19 06:13:50|699.72|695.72|699.87|695.87|699.91|695.91|699.72|695.72|18
1613715240000|2021-02-19 06:14:00|699.86|695.86|699.93|695.93|699.99|695.99|699.86|695.86|10
1613715250000|2021-02-19 06:14:10|699.94|695.94|699.75|695.75|699.95|695.95|699.73|695.73|24
1613715260000|2021-02-19 06:14:20|699.74|695.74|699.63|695.63|699.74|695.74|699.63|695.63|7
1613715270000|2021-02-19 06:14:30|699.62|695.62|699.59|695.59|699.63|695.63|699.59|695.59|6
1613715280000|2021-02-19 06:14:40|699.58|695.58|699.54|695.54|699.58|695.58|699.5|695.5|7
1613715290000|2021-02-19 06:14:50|699.51|695.51|699.53|695.53|699.64|695.64|699.5|695.5|16
1613715300000|2021-02-19 06:15:00|699.55|695.55|699.75|695.75|699.82|695.82|699.55|695.55|22
1613715310000|2021-02-19 06:15:10|699.76|695.76|699.61|695.61|699.76|695.76|699.61|695.61|24
1613715320000|2021-02-19 06:15:20|699.57|695.57|699.58|695.58|699.61|695.61|699.56|695.56|15
1613715330000|2021-02-19 06:15:30|699.56|695.56|699.35|695.35|699.56|695.56|699.32|695.32|16
1613715340000|2021-02-19 06:15:40|699.31|695.31|698.91|694.91|699.31|695.31|698.9|694.9|21
1613715350000|2021-02-19 06:15:50|698.92|694.92|699.15|695.15|699.16|695.16|698.92|694.92|15
1613715360000|2021-02-19 06:16:00|699.16|695.16|699.15|695.15|699.25|695.25|699.15|695.15|19
1613715370000|2021-02-19 06:16:10|699.13|695.13|699.24|695.24|699.3|695.3|699.07|695.07|26
1613715380000|2021-02-19 06:16:20|699.23|695.23|699.16|695.16|699.27|695.27|699.15|695.15|17
1613715390000|2021-02-19 06:16:30|699.15|695.15|699.32|695.32|699.34|695.34|699.15|695.15|23
1613715400000|2021-02-19 06:16:40|699.31|695.31|699.13|695.13|699.31|695.31|699.13|695.13|15
1613715410000|2021-02-19 06:16:50|699.07|695.07|698.87|694.87|699.07|695.07|698.75|694.75|27
1613715420000|2021-02-19 06:17:00|698.85|694.85|699.41|695.41|699.42|695.42|698.85|694.85|25
1613715430000|2021-02-19 06:17:10|699.42|695.42|699.41|695.41|699.59|695.59|699.38|695.38|31
1613715440000|2021-02-19 06:17:20|699.39|695.39|699.77|695.77|699.77|695.77|699.39|695.39|22
1613715450000|2021-02-19 06:17:30|699.8|695.8|699.89|695.89|699.93|695.93|699.71|695.71|20
1613715460000|2021-02-19 06:17:40|699.88|695.88|700.15|696.15|700.15|696.15|699.88|695.88|26
1613715470000|2021-02-19 06:17:50|700.16|696.16|700.46|696.46|700.46|696.46|700.15|696.15|25
1613715480000|2021-02-19 06:18:00|700.45|696.45|700.77|696.77|700.77|696.77|700.43|696.43|22
1613715490000|2021-02-19 06:18:10|700.75|696.75|700.78|696.78|700.79|696.79|700.69|696.69|29
1613715500000|2021-02-19 06:18:20|700.76|696.76|700.77|696.77|700.79|696.79|700.71|696.71|25
1613715510000|2021-02-19 06:18:30|700.78|696.78|700.92|696.92|700.92|696.92|700.77|696.77|22
1613715520000|2021-02-19 06:18:40|700.93|696.93|701.18|697.18|701.18|697.18|700.92|696.92|20
1613715530000|2021-02-19 06:18:50|701.24|697.24|701.44|697.44|701.46|697.46|701.18|697.18|24
1613715540000|2021-02-19 06:19:00|701.45|697.45|701.53|697.53|701.53|697.53|701.4|697.4|21
1613715550000|2021-02-19 06:19:10|701.57|697.57|701.51|697.51|701.57|697.57|701.49|697.49|15
1613715560000|2021-02-19 06:19:20|701.5|697.5|701.43|697.43|701.5|697.5|701.3|697.3|30
1613715570000|2021-02-19 06:19:30|701.38|697.38|701.36|697.36|701.49|697.49|701.27|697.27|35
1613715580000|2021-02-19 06:19:40|701.38|697.38|701.43|697.43|701.49|697.49|701.37|697.37|31
1613715590000|2021-02-19 06:19:50|701.38|697.38|701.47|697.47|701.5|697.5|701.37|697.37|29
1613715600000|2021-02-19 06:20:00|701.46|697.46|701.85|697.85|701.85|697.85|701.45|697.45|19
1613715610000|2021-02-19 06:20:10|702.05|698.05|702.44|698.44|702.45|698.45|702.05|698.05|23
1613715620000|2021-02-19 06:20:20|702.43|698.43|702.47|698.47|702.47|698.47|702.38|698.38|23
1613715630000|2021-02-19 06:20:30|702.48|698.48|702.76|698.76|702.76|698.76|702.48|698.48|28
1613715640000|2021-02-19 06:20:40|702.73|698.73|703.28|699.28|703.28|699.28|702.73|698.73|27
1613715650000|2021-02-19 06:20:50|703.29|699.29|703.16|699.16|703.41|699.41|703.16|699.16|21
1613715660000|2021-02-19 06:21:00|703.05|699.05|703.08|699.08|703.13|699.13|703|699|30
1613715670000|2021-02-19 06:21:10|703.09|699.09|703.06|699.06|703.1|699.1|703.06|699.06|17
1613715680000|2021-02-19 06:21:20|703.05|699.05|703.15|699.15|703.15|699.15|702.99|698.99|29
1613715690000|2021-02-19 06:21:30|703.12|699.12|703.27|699.27|703.28|699.28|703.11|699.11|28
1613715700000|2021-02-19 06:21:40|703.28|699.28|703.16|699.16|703.28|699.28|703.16|699.16|26
1613715710000|2021-02-19 06:21:50|703.18|699.18|702.97|698.97|703.18|699.18|702.97|698.97|27
1613715720000|2021-02-19 06:22:00|702.95|698.95|703.02|699.02|703.08|699.08|702.89|698.89|27
1613715730000|2021-02-19 06:22:10|702.98|698.98|702.96|698.96|703.04|699.04|702.89|698.89|12
1613715740000|2021-02-19 06:22:20|702.95|698.95|702.87|698.87|702.95|698.95|702.83|698.83|16
1613715750000|2021-02-19 06:22:30|702.83|698.83|702.13|698.13|702.89|698.89|701.83|697.83|28
1613715760000|2021-02-19 06:22:40|702.11|698.11|702.66|698.66|702.73|698.73|702.11|698.11|26
1613715770000|2021-02-19 06:22:50|702.7|698.7|702.65|698.65|702.76|698.76|702.6|698.6|19
1613715780000|2021-02-19 06:23:00|702.59|698.59|702.34|698.34|702.59|698.59|702.06|698.06|31
1613715790000|2021-02-19 06:23:10|702.33|698.33|702.06|698.06|702.37|698.37|702.05|698.05|30
1613715800000|2021-02-19 06:23:20|702.09|698.09|702.13|698.13|702.2|698.2|702.06|698.06|26
1613715810000|2021-02-19 06:23:30|702.16|698.16|702.15|698.15|702.26|698.26|702.04|698.04|27
1613715820000|2021-02-19 06:23:40|702.18|698.18|702.12|698.12|702.19|698.19|702.02|698.02|26
1613715830000|2021-02-19 06:23:50|702.09|698.09|702.45|698.45|702.45|698.45|702.06|698.06|27
1613715840000|2021-02-19 06:24:00|702.4|698.4|702.25|698.25|702.4|698.4|702.18|698.18|25
1613715850000|2021-02-19 06:24:10|701.94|697.94|702.37|698.37|702.37|698.37|701.94|697.94|31
1613715860000|2021-02-19 06:24:20|702.35|698.35|702.33|698.33|702.53|698.53|702.31|698.31|29
1613715870000|2021-02-19 06:24:30|702.27|698.27|702.59|698.59|702.62|698.62|702.17|698.17|30
1613715880000|2021-02-19 06:24:40|702.48|698.48|702.77|698.77|702.77|698.77|702.47|698.47|27
1613715890000|2021-02-19 06:24:50|702.78|698.78|703.16|699.16|703.16|699.16|702.71|698.71|18
1613715900000|2021-02-19 06:25:00|703.2|699.2|703.63|699.63|703.64|699.64|702.98|698.98|28
1613715910000|2021-02-19 06:25:10|703.6|699.6|702.97|698.97|703.6|699.6|702.97|698.97|32
1613715920000|2021-02-19 06:25:20|703.21|699.21|703.41|699.41|703.44|699.44|703.17|699.17|30
1613715930000|2021-02-19 06:25:30|703.44|699.44|703.68|699.68|703.74|699.74|703.28|699.28|31
1613715940000|2021-02-19 06:25:40|703.6|699.6|703.86|699.86|703.88|699.88|703.53|699.53|25
1613715950000|2021-02-19 06:25:50|703.85|699.85|703.56|699.56|703.87|699.87|703.56|699.56|24
1613715960000|2021-02-19 06:26:00|703.57|699.57|703.58|699.58|703.66|699.66|703.43|699.43|34
1613715970000|2021-02-19 06:26:10|703.56|699.56|703.51|699.51|703.57|699.57|703.48|699.48|15
1613715980000|2021-02-19 06:26:20|703.53|699.53|703.44|699.44|703.53|699.53|703.29|699.29|29
1613715990000|2021-02-19 06:26:30|703.42|699.42|703.49|699.49|703.51|699.51|703.38|699.38|25
1613716000000|2021-02-19 06:26:40|703.51|699.51|703.47|699.47|703.55|699.55|703.42|699.42|31
1613716010000|2021-02-19 06:26:50|703.49|699.49|703.36|699.36|703.56|699.56|703.35|699.35|28
1613716020000|2021-02-19 06:27:00|703.4|699.4|703.43|699.43|703.46|699.46|703.34|699.34|20
1613716030000|2021-02-19 06:27:10|703.36|699.36|703.45|699.45|703.45|699.45|703.35|699.35|18
1613716040000|2021-02-19 06:27:20|703.43|699.43|703.44|699.44|703.54|699.54|703.36|699.36|20
1613716050000|2021-02-19 06:27:30|703.49|699.49|703.15|699.15|703.49|699.49|703.11|699.11|25
1613716060000|2021-02-19 06:27:40|703.16|699.16|703.26|699.26|703.26|699.26|703.06|699.06|27
1613716070000|2021-02-19 06:27:50|703.25|699.25|703.17|699.17|703.3|699.3|703.17|699.17|26
1613716080000|2021-02-19 06:28:00|703.24|699.24|703.53|699.53|703.62|699.62|703.24|699.24|34
1613716090000|2021-02-19 06:28:10|703.49|699.49|703.84|699.84|703.84|699.84|703.49|699.49|26
1613716100000|2021-02-19 06:28:20|703.85|699.85|704.07|700.07|704.07|700.07|703.85|699.85|16
1613716110000|2021-02-19 06:28:30|704.06|700.06|704.07|700.07|704.1|700.1|704.04|700.04|14
1613716120000|2021-02-19 06:28:40|704.11|700.11|704.16|700.16|704.16|700.16|704.11|700.11|19
1613716130000|2021-02-19 06:28:50|704.14|700.14|704.27|700.27|704.28|700.28|704.14|700.14|19
1613716140000|2021-02-19 06:29:00|704.26|700.26|704.11|700.11|704.26|700.26|703.91|699.91|27
1613716150000|2021-02-19 06:29:10|704.08|700.08|704.16|700.16|704.19|700.19|704.05|700.05|20
1613716160000|2021-02-19 06:29:20|704.15|700.15|704.17|700.17|704.17|700.17|704.09|700.09|25
1613716170000|2021-02-19 06:29:30|704.19|700.19|704.35|700.35|704.37|700.37|704.19|700.19|20
1613716180000|2021-02-19 06:29:40|704.36|700.36|704.34|700.34|704.38|700.38|704.33|700.33|20
1613716190000|2021-02-19 06:29:50|704.36|700.36|704.39|700.39|704.4|700.4|704.31|700.31|21
1613716200000|2021-02-19 06:30:00|704.38|700.38|704.38|700.38|704.41|700.41|704.36|700.36|13
1613716210000|2021-02-19 06:30:10|704.37|700.37|703.84|699.84|704.38|700.38|703.8|699.8|31
1613716220000|2021-02-19 06:30:20|703.82|699.82|703.66|699.66|703.86|699.86|703.65|699.65|27
1613716230000|2021-02-19 06:30:30|703.64|699.64|703.71|699.71|703.8|699.8|703.6|699.6|25
1613716240000|2021-02-19 06:30:40|703.69|699.69|703.71|699.71|703.85|699.85|703.57|699.57|29
1613716250000|2021-02-19 06:30:50|703.7|699.7|703.62|699.62|703.72|699.72|703.59|699.59|23
1613716260000|2021-02-19 06:31:00|703.63|699.63|703.7|699.7|703.72|699.72|703.61|699.61|22
1613716270000|2021-02-19 06:31:10|703.62|699.62|703.72|699.72|703.88|699.88|703.52|699.52|23
1613716280000|2021-02-19 06:31:20|703.7|699.7|703.75|699.75|703.8|699.8|703.63|699.63|29
1613716290000|2021-02-19 06:31:30|703.77|699.77|703.36|699.36|703.77|699.77|703.34|699.34|28
1613716300000|2021-02-19 06:31:40|703.38|699.38|703.33|699.33|703.42|699.42|703.33|699.33|22
1613716310000|2021-02-19 06:31:50|703.27|699.27|703.26|699.26|703.29|699.29|703.26|699.26|12
1613716320000|2021-02-19 06:32:00|703.27|699.27|702.75|698.75|703.29|699.29|702.54|698.54|31
1613716330000|2021-02-19 06:32:10|702.72|698.72|702.74|698.74|702.98|698.98|702.69|698.69|28
1613716340000|2021-02-19 06:32:20|702.71|698.71|702.48|698.48|702.82|698.82|702.48|698.48|27
1613716350000|2021-02-19 06:32:30|702.42|698.42|702.31|698.31|702.42|698.42|702.29|698.29|17
1613716360000|2021-02-19 06:32:40|702.41|698.41|702.48|698.48|702.49|698.49|702.31|698.31|25
1613716370000|2021-02-19 06:32:50|702.44|698.44|702.27|698.27|702.46|698.46|702.22|698.22|31
1613716380000|2021-02-19 06:33:00|702.25|698.25|702.16|698.16|702.26|698.26|702.14|698.14|21
1613716390000|2021-02-19 06:33:10|702.15|698.15|702.2|698.2|702.31|698.31|702.15|698.15|24
1613716400000|2021-02-19 06:33:20|702.19|698.19|702.13|698.13|702.23|698.23|702.08|698.08|29
1613716410000|2021-02-19 06:33:30|702.12|698.12|702.16|698.16|702.22|698.22|702.06|698.06|32
1613716420000|2021-02-19 06:33:40|702.17|698.17|702.1|698.1|702.27|698.27|702.1|698.1|27
1613716430000|2021-02-19 06:33:50|702.12|698.12|702.24|698.24|702.24|698.24|702.12|698.12|12
1613716440000|2021-02-19 06:34:00|702.25|698.25|702.59|698.59|702.7|698.7|702.25|698.25|17
1613716450000|2021-02-19 06:34:10|702.62|698.62|702.28|698.28|702.63|698.63|702.2|698.2|29
1613716460000|2021-02-19 06:34:20|702.27|698.27|702.35|698.35|702.35|698.35|702.27|698.27|19
1613716470000|2021-02-19 06:34:30|702.39|698.39|702.38|698.38|702.49|698.49|702.34|698.34|22
1613716480000|2021-02-19 06:34:40|702.42|698.42|702.55|698.55|702.56|698.56|702.37|698.37|23
1613716490000|2021-02-19 06:34:50|702.54|698.54|702.49|698.49|702.54|698.54|702.45|698.45|26
1613716500000|2021-02-19 06:35:00|702.48|698.48|702.54|698.54|702.57|698.57|702.41|698.41|21
1613716510000|2021-02-19 06:35:10|702.56|698.56|702.47|698.47|702.58|698.58|702.39|698.39|21
1613716520000|2021-02-19 06:35:20|702.46|698.46|702.47|698.47|702.49|698.49|702.44|698.44|19
1613716530000|2021-02-19 06:35:30|702.46|698.46|702.09|698.09|702.47|698.47|702.06|698.06|30
1613716540000|2021-02-19 06:35:40|702.11|698.11|702.42|698.42|702.44|698.44|702.08|698.08|32
1613716550000|2021-02-19 06:35:50|702.4|698.4|702.5|698.5|702.52|698.52|702.27|698.27|33
1613716560000|2021-02-19 06:36:00|702.52|698.52|702.59|698.59|702.59|698.59|702.45|698.45|27
1613716570000|2021-02-19 06:36:10|702.62|698.62|702.72|698.72|702.72|698.72|702.57|698.57|24
1613716580000|2021-02-19 06:36:20|702.71|698.71|702.75|698.75|702.85|698.85|702.57|698.57|20
1613716590000|2021-02-19 06:36:30|702.76|698.76|702.95|698.95|702.95|698.95|702.76|698.76|17
1613716600000|2021-02-19 06:36:40|702.96|698.96|703.28|699.28|703.28|699.28|702.87|698.87|23
1613716610000|2021-02-19 06:36:50|703.3|699.3|703.32|699.32|703.37|699.37|703.3|699.3|8
1613716620000|2021-02-19 06:37:00|703.33|699.33|703.22|699.22|703.52|699.52|703.22|699.22|22
1613716630000|2021-02-19 06:37:10|703.2|699.2|703.19|699.19|703.26|699.26|703.19|699.19|19
1613716640000|2021-02-19 06:37:20|703.16|699.16|703.11|699.11|703.25|699.25|702.95|698.95|30
1613716650000|2021-02-19 06:37:30|703.1|699.1|703.26|699.26|703.47|699.47|703.08|699.08|24
1613716660000|2021-02-19 06:37:40|703.25|699.25|703.59|699.59|703.59|699.59|703.25|699.25|30
1613716670000|2021-02-19 06:37:50|703.56|699.56|703.18|699.18|703.56|699.56|703.18|699.18|34
1613716680000|2021-02-19 06:38:00|703.17|699.17|702.8|698.8|703.17|699.17|702.58|698.58|27
1613716690000|2021-02-19 06:38:10|702.82|698.82|702.9|698.9|703.04|699.04|702.77|698.77|31
1613716700000|2021-02-19 06:38:20|702.89|698.89|702.92|698.92|702.94|698.94|702.87|698.87|20
1613716710000|2021-02-19 06:38:30|702.98|698.98|703|699|703|699|702.92|698.92|29
1613716720000|2021-02-19 06:38:40|702.97|698.97|703.32|699.32|703.35|699.35|702.95|698.95|31
1613716730000|2021-02-19 06:38:50|703.26|699.26|703.61|699.61|703.65|699.65|703.19|699.19|27
1613716740000|2021-02-19 06:39:00|703.62|699.62|703.04|699.04|703.67|699.67|702.94|698.94|36
1613716750000|2021-02-19 06:39:10|703.01|699.01|703.44|699.44|703.44|699.44|702.95|698.95|27
1613716760000|2021-02-19 06:39:20|703.52|699.52|703.91|699.91|703.92|699.92|703.52|699.52|27
1613716770000|2021-02-19 06:39:30|703.84|699.84|704.39|700.39|704.54|700.54|703.82|699.82|32
1613716780000|2021-02-19 06:39:40|704.42|700.42|704.94|700.94|705.06|701.06|704.39|700.39|19
1613716790000|2021-02-19 06:39:50|704.93|700.93|705.26|701.26|705.4|701.4|704.93|700.93|29
1613716800000|2021-02-19 06:40:00|705.27|701.27|705.58|701.58|705.63|701.63|705.16|701.16|30
1613716810000|2021-02-19 06:40:10|705.59|701.59|705.23|701.23|705.87|701.87|705.22|701.22|34
1613716820000|2021-02-19 06:40:20|705.28|701.28|705.87|701.87|705.89|701.89|705.27|701.27|29
1613716830000|2021-02-19 06:40:30|705.81|701.81|706.65|702.65|706.65|702.65|705.76|701.76|31
1613716840000|2021-02-19 06:40:40|706.66|702.66|707.88|703.88|707.88|703.88|706.64|702.64|28
1613716850000|2021-02-19 06:40:50|707.85|703.85|707.8|703.8|708.08|704.08|707.75|703.75|29
1613716860000|2021-02-19 06:41:00|707.79|703.79|706.32|702.32|707.79|703.79|706.28|702.28|35
1613716870000|2021-02-19 06:41:10|706.34|702.34|707.07|703.07|707.46|703.46|706.34|702.34|37
1613716880000|2021-02-19 06:41:20|707.03|703.03|706.69|702.69|707.03|703.03|706.46|702.46|30
1613716890000|2021-02-19 06:41:30|706.68|702.68|707.61|703.61|707.61|703.61|706.68|702.68|30
1613716900000|2021-02-19 06:41:40|707.64|703.64|707.52|703.52|707.64|703.64|707.36|703.36|28
1613716910000|2021-02-19 06:41:50|707.29|703.29|707.4|703.4|707.53|703.53|707.22|703.22|35
1613716920000|2021-02-19 06:42:00|707.41|703.41|708.21|704.21|708.28|704.28|707.4|703.4|34
1613716930000|2021-02-19 06:42:10|708.28|704.28|708.51|704.51|708.51|704.51|708.27|704.27|31
1613716940000|2021-02-19 06:42:20|708.48|704.48|709.29|705.29|709.38|705.38|708.48|704.48|32
1613716950000|2021-02-19 06:42:30|709.3|705.3|710.22|706.22|710.27|706.27|709.28|705.28|30
1613716960000|2021-02-19 06:42:40|710.23|706.23|710.57|706.57|710.61|706.61|710.23|706.23|30
1613716970000|2021-02-19 06:42:50|710.59|706.59|709.48|705.48|710.59|706.59|708.98|704.98|36
1613716980000|2021-02-19 06:43:00|709.52|705.52|709.97|705.97|710.36|706.36|709.48|705.48|35
1613716990000|2021-02-19 06:43:10|709.98|705.98|709.93|705.93|710.02|706.02|709.81|705.81|35
1613717000000|2021-02-19 06:43:20|710.3|706.3|710.19|706.19|710.39|706.39|710.19|706.19|28
1613717010000|2021-02-19 06:43:30|710.11|706.11|709.03|705.03|710.11|706.11|709.02|705.02|27
1613717020000|2021-02-19 06:43:40|709.05|705.05|708.88|704.88|709.17|705.17|708.84|704.84|29
1613717030000|2021-02-19 06:43:50|708.86|704.86|709.04|705.04|709.18|705.18|708.8|704.8|35
1613717040000|2021-02-19 06:44:00|709.12|705.12|709.77|705.77|709.77|705.77|709.05|705.05|35
1613717050000|2021-02-19 06:44:10|709.74|705.74|710.21|706.21|710.27|706.27|709.66|705.66|35
1613717060000|2021-02-19 06:44:20|710.25|706.25|710.07|706.07|710.3|706.3|709.89|705.89|26
1613717070000|2021-02-19 06:44:30|710.09|706.09|710.11|706.11|710.59|706.59|710.06|706.06|35
1613717080000|2021-02-19 06:44:40|710.09|706.09|709.22|705.22|710.12|706.12|709.2|705.2|36
1613717090000|2021-02-19 06:44:50|709.18|705.18|710.12|706.12|710.16|706.16|709.14|705.14|34
1613717100000|2021-02-19 06:45:00|710.17|706.17|710.47|706.47|710.47|706.47|710.12|706.12|30
1613717110000|2021-02-19 06:45:10|710.48|706.48|710.49|706.49|710.72|706.72|710.42|706.42|30
1613717120000|2021-02-19 06:45:20|710.52|706.52|710.76|706.76|710.76|706.76|710.43|706.43|35
1613717130000|2021-02-19 06:45:30|710.72|706.72|710.77|706.77|710.86|706.86|710.65|706.65|31
1613717140000|2021-02-19 06:45:40|710.76|706.76|710.16|706.16|710.78|706.78|710.13|706.13|35
1613717150000|2021-02-19 06:45:50|710.14|706.14|710|706|710.18|706.18|709.99|705.99|29
1613717160000|2021-02-19 06:46:00|710.03|706.03|709.86|705.86|710.14|706.14|709.42|705.42|29
1613717170000|2021-02-19 06:46:10|709.85|705.85|709.45|705.45|709.85|705.85|709.29|705.29|29
1613717180000|2021-02-19 06:46:20|709.41|705.41|708.92|704.92|709.41|705.41|708.9|704.9|32
1613717190000|2021-02-19 06:46:30|708.95|704.95|708.97|704.97|709.11|705.11|708.9|704.9|30
1613717200000|2021-02-19 06:46:40|708.95|704.95|708.54|704.54|708.95|704.95|708.52|704.52|23
1613717210000|2021-02-19 06:46:50|708.56|704.56|708.51|704.51|708.61|704.61|708.3|704.3|33
1613717220000|2021-02-19 06:47:00|708.5|704.5|708.57|704.57|708.6|704.6|708.49|704.49|27
1613717230000|2021-02-19 06:47:10|708.56|704.56|708.33|704.33|708.57|704.57|708.32|704.32|30
1613717240000|2021-02-19 06:47:20|708.31|704.31|708.24|704.24|708.4|704.4|708.18|704.18|31
1613717250000|2021-02-19 06:47:30|708.26|704.26|708.28|704.28|708.38|704.38|708.17|704.17|26
1613717260000|2021-02-19 06:47:40|708.27|704.27|708.25|704.25|708.28|704.28|708.24|704.24|17
1613717270000|2021-02-19 06:47:50|708.27|704.27|708.37|704.37|708.4|704.4|708.24|704.24|32
1613717280000|2021-02-19 06:48:00|708.39|704.39|709.12|705.12|709.23|705.23|708.24|704.24|34
1613717290000|2021-02-19 06:48:10|709.14|705.14|709.36|705.36|709.38|705.38|709.09|705.09|34
1613717300000|2021-02-19 06:48:20|709.42|705.42|708.77|704.77|709.42|705.42|708.77|704.77|32
1613717310000|2021-02-19 06:48:30|708.69|704.69|708.36|704.36|708.69|704.69|708.35|704.35|29
1613717320000|2021-02-19 06:48:40|708.37|704.37|708.21|704.21|708.37|704.37|708.17|704.17|29
1613717330000|2021-02-19 06:48:50|708.22|704.22|708.99|704.99|709.01|705.01|708.22|704.22|33
1613717340000|2021-02-19 06:49:00|709.01|705.01|708.67|704.67|709.06|705.06|708.64|704.64|30
1613717350000|2021-02-19 06:49:10|708.68|704.68|708.37|704.37|708.69|704.69|708.37|704.37|31
1613717360000|2021-02-19 06:49:20|708.42|704.42|707.99|703.99|708.42|704.42|707.87|703.87|31
1613717370000|2021-02-19 06:49:30|707.97|703.97|708.01|704.01|708.07|704.07|707.91|703.91|24
1613717380000|2021-02-19 06:49:40|707.98|703.98|708.36|704.36|708.64|704.64|707.96|703.96|33
1613717390000|2021-02-19 06:49:50|708.43|704.43|708.18|704.18|708.49|704.49|708.17|704.17|32
1613717400000|2021-02-19 06:50:00|708.14|704.14|708.22|704.22|708.33|704.33|708.14|704.14|25
1613717410000|2021-02-19 06:50:10|708.25|704.25|707.81|703.81|708.25|704.25|707.81|703.81|28
1613717420000|2021-02-19 06:50:20|707.8|703.8|707.94|703.94|707.95|703.95|707.8|703.8|19
1613717430000|2021-02-19 06:50:30|707.9|703.9|707.79|703.79|708.08|704.08|707.79|703.79|27
1613717440000|2021-02-19 06:50:40|707.76|703.76|707.16|703.16|707.78|703.78|707.16|703.16|21
1613717450000|2021-02-19 06:50:50|707.18|703.18|707.57|703.57|707.57|703.57|707.16|703.16|33
1613717460000|2021-02-19 06:51:00|707.55|703.55|707.9|703.9|708.3|704.3|707.55|703.55|33
1613717470000|2021-02-19 06:51:10|707.86|703.86|707.71|703.71|707.89|703.89|707.66|703.66|34
1613717480000|2021-02-19 06:51:20|707.72|703.72|707.69|703.69|707.8|703.8|707.66|703.66|29
1613717490000|2021-02-19 06:51:30|707.72|703.72|707.72|703.72|707.83|703.83|707.71|703.71|24
1613717500000|2021-02-19 06:51:40|707.73|703.73|706.99|702.99|707.73|703.73|706.99|702.99|25
1613717510000|2021-02-19 06:51:50|707.05|703.05|706.42|702.42|707.05|703.05|706.29|702.29|24
1613717520000|2021-02-19 06:52:00|706.41|702.41|706.3|702.3|706.54|702.54|706.29|702.29|33
1613717530000|2021-02-19 06:52:10|706.32|702.32|705.98|701.98|706.32|702.32|705.96|701.96|30
1613717540000|2021-02-19 06:52:20|705.99|701.99|706.11|702.11|706.12|702.12|705.9|701.9|34
1613717550000|2021-02-19 06:52:30|706.12|702.12|706.47|702.47|706.56|702.56|706.12|702.12|29
1613717560000|2021-02-19 06:52:40|706.48|702.48|706.25|702.25|706.48|702.48|706.24|702.24|28
1613717570000|2021-02-19 06:52:50|706.2|702.2|706.43|702.43|706.47|702.47|706.16|702.16|31
1613717580000|2021-02-19 06:53:00|706.54|702.54|707.88|703.88|707.88|703.88|706.52|702.52|38
1613717590000|2021-02-19 06:53:10|707.98|703.98|708.19|704.19|708.19|704.19|707.89|703.89|29
1613717600000|2021-02-19 06:53:20|708.28|704.28|708.4|704.4|708.4|704.4|708.15|704.15|30
1613717610000|2021-02-19 06:53:30|708.42|704.42|708.47|704.47|709.03|705.03|708.28|704.28|37
1613717620000|2021-02-19 06:53:40|708.4|704.4|709.02|705.02|709.03|705.03|708.14|704.14|31
1613717630000|2021-02-19 06:53:50|708.95|704.95|709.16|705.16|709.31|705.31|708.94|704.94|25
1613717640000|2021-02-19 06:54:00|709.14|705.14|709.28|705.28|709.3|705.3|709|705|34
1613717650000|2021-02-19 06:54:10|709.26|705.26|709.35|705.35|709.41|705.41|709.15|705.15|31
1613717660000|2021-02-19 06:54:20|709.38|705.38|709.57|705.57|709.64|705.64|709.3|705.3|24
1613717670000|2021-02-19 06:54:30|709.6|705.6|709.55|705.55|709.7|705.7|709.43|705.43|29
1613717680000|2021-02-19 06:54:40|709.52|705.52|709.76|705.76|709.78|705.78|709.5|705.5|28
1613717690000|2021-02-19 06:54:50|709.78|705.78|709.21|705.21|709.78|705.78|708.99|704.99|36
1613717700000|2021-02-19 06:55:00|709.19|705.19|710.04|706.04|710.04|706.04|709.09|705.09|31
1613717710000|2021-02-19 06:55:10|710.14|706.14|710.21|706.21|710.28|706.28|710.14|706.14|26
1613717720000|2021-02-19 06:55:20|710.22|706.22|710.56|706.56|710.63|706.63|710.22|706.22|28
1613717730000|2021-02-19 06:55:30|710.55|706.55|711.27|707.27|711.27|707.27|710.45|706.45|32
1613717740000|2021-02-19 06:55:40|711.26|707.26|710.98|706.98|711.26|707.26|710.59|706.59|30
1613717750000|2021-02-19 06:55:50|711.11|707.11|711.92|707.92|711.92|707.92|711.09|707.09|32
1613717760000|2021-02-19 06:56:00|711.99|707.99|712.49|708.49|712.58|708.58|711.83|707.83|33
1613717770000|2021-02-19 06:56:10|712.56|708.56|712.87|708.87|712.91|708.91|712.51|708.51|30
1613717780000|2021-02-19 06:56:20|712.86|708.86|712.72|708.72|713.16|709.16|712.61|708.61|36
1613717790000|2021-02-19 06:56:30|712.75|708.75|713.66|709.66|713.67|709.67|712.75|708.75|27
1613717800000|2021-02-19 06:56:40|713.69|709.69|713.88|709.88|714.02|710.02|713.69|709.69|27
1613717810000|2021-02-19 06:56:50|713.92|709.92|713.99|709.99|713.99|709.99|713.84|709.84|24
1613717820000|2021-02-19 06:57:00|713.89|709.89|713.2|709.2|713.98|709.98|713.19|709.19|30
1613717830000|2021-02-19 06:57:10|713.18|709.18|713.19|709.19|713.4|709.4|713.17|709.17|27
1613717840000|2021-02-19 06:57:20|713.18|709.18|713.39|709.39|713.81|709.81|713.18|709.18|23
1613717850000|2021-02-19 06:57:30|713.42|709.42|713.45|709.45|714.08|710.08|713.42|709.42|36
1613717860000|2021-02-19 06:57:40|713.41|709.41|712.64|708.64|713.41|709.41|712.45|708.45|33
1613717870000|2021-02-19 06:57:50|712.57|708.57|712.25|708.25|712.7|708.7|712.25|708.25|29
1613717880000|2021-02-19 06:58:00|712.28|708.28|712.93|708.93|713|709|712.17|708.17|30
1613717890000|2021-02-19 06:58:10|712.92|708.92|713.27|709.27|713.3|709.3|712.83|708.83|28
1613717900000|2021-02-19 06:58:20|713.25|709.25|713.51|709.51|713.51|709.51|713.2|709.2|32
1613717910000|2021-02-19 06:58:30|713.54|709.54|714|710|714.03|710.03|713.36|709.36|30
1613717920000|2021-02-19 06:58:40|713.96|709.96|713.93|709.93|713.96|709.96|713.57|709.57|31
1613717930000|2021-02-19 06:58:50|713.87|709.87|713.8|709.8|713.92|709.92|713.78|709.78|24
1613717940000|2021-02-19 06:59:00|713.81|709.81|713.87|709.87|713.99|709.99|713.8|709.8|28
1613717950000|2021-02-19 06:59:10|713.89|709.89|714|710|714.14|710.14|713.82|709.82|30
1613717960000|2021-02-19 06:59:20|713.99|709.99|713.09|709.09|714.22|710.22|713.09|709.09|29
1613717970000|2021-02-19 06:59:30|713.21|709.21|713.64|709.64|713.65|709.65|713.2|709.2|31
1613717980000|2021-02-19 06:59:40|713.65|709.65|713.85|709.85|713.85|709.85|713.63|709.63|19
1613717990000|2021-02-19 06:59:50|713.82|709.82|714.05|710.05|714.08|710.08|713.7|709.7|32
1613718000000|2021-02-19 07:00:00|714.04|710.04|713.98|709.98|714.08|710.08|713.87|709.87|28
1613718010000|2021-02-19 07:00:10|713.97|709.97|713.75|709.75|713.97|709.97|713.66|709.66|26
1613718020000|2021-02-19 07:00:20|713.74|709.74|713.52|709.52|713.75|709.75|713.31|709.31|20
1613718030000|2021-02-19 07:00:30|713.54|709.54|713.57|709.57|713.79|709.79|713.42|709.42|23
1613718040000|2021-02-19 07:00:40|713.56|709.56|713.54|709.54|713.69|709.69|713.2|709.2|28
1613718050000|2021-02-19 07:00:50|713.51|709.51|713.41|709.41|713.68|709.68|713.33|709.33|30
1613718060000|2021-02-19 07:01:00|713.42|709.42|713.36|709.36|713.47|709.47|713.32|709.32|25
1613718070000|2021-02-19 07:01:10|713.28|709.28|712.6|708.6|713.28|709.28|712.58|708.58|33
1613718080000|2021-02-19 07:01:20|712.61|708.61|712.97|708.97|713.14|709.14|712.6|708.6|22
1613718090000|2021-02-19 07:01:30|712.93|708.93|712.89|708.89|713.02|709.02|712.8|708.8|27
1613718100000|2021-02-19 07:01:40|712.88|708.88|712.75|708.75|713.04|709.04|712.74|708.74|31
1613718110000|2021-02-19 07:01:50|712.69|708.69|713.03|709.03|713.06|709.06|712.51|708.51|32
1613718120000|2021-02-19 07:02:00|713.07|709.07|713.1|709.1|713.25|709.25|712.91|708.91|34
1613718130000|2021-02-19 07:02:10|713.12|709.12|712.71|708.71|713.2|709.2|712.71|708.71|31
1613718140000|2021-02-19 07:02:20|712.72|708.72|712.65|708.65|712.72|708.72|712.27|708.27|32
1613718150000|2021-02-19 07:02:30|712.63|708.63|712.66|708.66|712.69|708.69|712.45|708.45|24
1613718160000|2021-02-19 07:02:40|712.64|708.64|712.47|708.47|712.66|708.66|712.37|708.37|27
1613718170000|2021-02-19 07:02:50|712.44|708.44|712.63|708.63|712.63|708.63|712.42|708.42|25
1613718180000|2021-02-19 07:03:00|712.67|708.67|712.51|708.51|712.69|708.69|712.47|708.47|31
1613718190000|2021-02-19 07:03:10|712.49|708.49|712.57|708.57|712.65|708.65|712.47|708.47|30
1613718200000|2021-02-19 07:03:20|712.56|708.56|712.43|708.43|712.56|708.56|712.36|708.36|30
1613718210000|2021-02-19 07:03:30|712.32|708.32|711.65|707.65|712.32|708.32|711.64|707.64|27
1613718220000|2021-02-19 07:03:40|711.63|707.63|711.77|707.77|711.77|707.77|711.49|707.49|29
1613718230000|2021-02-19 07:03:50|711.76|707.76|712.17|708.17|712.21|708.21|711.72|707.72|28
1613718240000|2021-02-19 07:04:00|712.28|708.28|712.72|708.72|712.72|708.72|712.27|708.27|32
1613718250000|2021-02-19 07:04:10|712.75|708.75|713.14|709.14|713.36|709.36|712.73|708.73|26
1613718260000|2021-02-19 07:04:20|713.16|709.16|713.4|709.4|713.45|709.45|713.16|709.16|33
1613718270000|2021-02-19 07:04:30|713.38|709.38|713.26|709.26|713.43|709.43|713.26|709.26|16
1613718280000|2021-02-19 07:04:40|713.2|709.2|713.21|709.21|713.21|709.21|712.99|708.99|18
1613718290000|2021-02-19 07:04:50|713.35|709.35|713.21|709.21|713.35|709.35|713.21|709.21|13
1613718300000|2021-02-19 07:05:00|713.16|709.16|712.89|708.89|713.16|709.16|712.89|708.89|14
1613718310000|2021-02-19 07:05:10|713.06|709.06|713.36|709.36|713.38|709.38|713.06|709.06|17
1613718320000|2021-02-19 07:05:20|713.24|709.24|713.27|709.27|713.29|709.29|713.22|709.22|6
1613718330000|2021-02-19 07:05:30|713.26|709.26|712.91|708.91|713.26|709.26|712.91|708.91|22
1613718340000|2021-02-19 07:05:40|712.85|708.85|712.84|708.84|712.85|708.85|712.84|708.84|4
1613718350000|2021-02-19 07:05:50|712.82|708.82|712.46|708.46|712.86|708.86|712.46|708.46|16
1613718360000|2021-02-19 07:06:00|712.44|708.44|712.5|708.5|712.53|708.53|712.44|708.44|10
1613718370000|2021-02-19 07:06:10|712.52|708.52|712.49|708.49|712.86|708.86|712.49|708.49|18
1613718380000|2021-02-19 07:06:20|712.51|708.51|712.62|708.62|712.75|708.75|712.51|708.51|20
1613718390000|2021-02-19 07:06:30|712.68|708.68|712.69|708.69|712.72|708.72|712.58|708.58|12
1613718400000|2021-02-19 07:06:40|712.72|708.72|712.79|708.79|713.02|709.02|712.7|708.7|20
1613718410000|2021-02-19 07:06:50|712.75|708.75|712.03|708.03|712.85|708.85|712.03|708.03|27
1613718420000|2021-02-19 07:07:00|712.02|708.02|712.05|708.05|712.06|708.06|711.92|707.92|19
1613718430000|2021-02-19 07:07:10|712.06|708.06|711.84|707.84|712.06|708.06|711.84|707.84|13
1613718440000|2021-02-19 07:07:20|711.83|707.83|711.82|707.82|711.93|707.93|711.65|707.65|16
1613718450000|2021-02-19 07:07:30|711.79|707.79|711.82|707.82|711.82|707.82|711.74|707.74|7
1613718460000|2021-02-19 07:07:40|711.83|707.83|712.28|708.28|712.28|708.28|711.83|707.83|9
1613718470000|2021-02-19 07:07:50|712.29|708.29|712.6|708.6|712.64|708.64|712.29|708.29|11
1613718480000|2021-02-19 07:08:00|712.61|708.61|712.59|708.59|712.62|708.62|712.52|708.52|9
1613718490000|2021-02-19 07:08:10|712.6|708.6|712.16|708.16|712.6|708.6|712.16|708.16|13
1613718500000|2021-02-19 07:08:20|712.17|708.17|712.11|708.11|712.18|708.18|712.02|708.02|20
1613718510000|2021-02-19 07:08:30|712.06|708.06|711.43|707.43|712.11|708.11|711.4|707.4|17
1613718520000|2021-02-19 07:08:40|711.37|707.37|710.74|706.74|711.48|707.48|710.59|706.59|19
1613718530000|2021-02-19 07:08:50|710.71|706.71|710.73|706.73|710.75|706.75|710.71|706.71|11
1613718540000|2021-02-19 07:09:00|710.74|706.74|711.45|707.45|711.45|707.45|710.73|706.73|23
1613718550000|2021-02-19 07:09:10|711.19|707.19|710.92|706.92|711.4|707.4|710.89|706.89|14
1613718560000|2021-02-19 07:09:20|710.89|706.89|710.86|706.86|711.04|707.04|710.86|706.86|14
1613718570000|2021-02-19 07:09:30|710.87|706.87|710.63|706.63|710.87|706.87|710.62|706.62|15
1613718580000|2021-02-19 07:09:40|710.61|706.61|711.04|707.04|711.04|707.04|710.61|706.61|15
1613718590000|2021-02-19 07:09:50|711.03|707.03|710.86|706.86|711.1|707.1|710.78|706.78|15
1613718600000|2021-02-19 07:10:00|710.82|706.82|711.08|707.08|711.08|707.08|710.81|706.81|10
1613718610000|2021-02-19 07:10:10|711.07|707.07|711.24|707.24|711.26|707.26|710.9|706.9|15
1613718620000|2021-02-19 07:10:20|711.28|707.28|711.08|707.08|711.28|707.28|710.92|706.92|25
1613718630000|2021-02-19 07:10:30|711.13|707.13|711.75|707.75|711.75|707.75|711.13|707.13|27
1613718640000|2021-02-19 07:10:40|711.5|707.5|711.11|707.11|711.78|707.78|711.11|707.11|33
1613718650000|2021-02-19 07:10:50|711.89|707.89|711.84|707.84|712.2|708.2|711.11|707.11|29
1613718660000|2021-02-19 07:11:00|711.89|707.89|712.49|708.49|712.53|708.53|711.89|707.89|27
1613718670000|2021-02-19 07:11:10|712.53|708.53|712.24|708.24|712.53|708.53|712.24|708.24|15
1613718680000|2021-02-19 07:11:20|712.23|708.23|711.81|707.81|712.23|708.23|711.81|707.81|12
1613718690000|2021-02-19 07:11:30|711.78|707.78|711.86|707.86|711.86|707.86|711.62|707.62|20
1613718700000|2021-02-19 07:11:40|712.02|708.02|712.21|708.21|712.26|708.26|712.02|708.02|23
1613718710000|2021-02-19 07:11:50|712.22|708.22|712.22|708.22|712.3|708.3|712.19|708.19|10
1613718720000|2021-02-19 07:12:00|712.23|708.23|712.28|708.28|712.3|708.3|712.23|708.23|7
1613718730000|2021-02-19 07:12:10|712.29|708.29|712.31|708.31|712.31|708.31|712.29|708.29|5
1613718740000|2021-02-19 07:12:20|712.3|708.3|712.35|708.35|712.35|708.35|712.3|708.3|5
1613718750000|2021-02-19 07:12:30|712.36|708.36|712.35|708.35|712.36|708.36|712.34|708.34|9
1613718760000|2021-02-19 07:12:40|712.34|708.34|712.39|708.39|712.39|708.39|712.33|708.33|11
1613718770000|2021-02-19 07:12:50|712.38|708.38|712.36|708.36|712.39|708.39|712.34|708.34|11
1613718780000|2021-02-19 07:13:00|712.35|708.35|712.36|708.36|712.38|708.38|712.33|708.33|13
1613718790000|2021-02-19 07:13:10|712.38|708.38|712.37|708.37|712.39|708.39|712.34|708.34|12
1613718800000|2021-02-19 07:13:20|712.35|708.35|712.45|708.45|712.45|708.45|712.35|708.35|8
1613718810000|2021-02-19 07:13:30|712.46|708.46|712.58|708.58|712.74|708.74|712.46|708.46|26
1613718820000|2021-02-19 07:13:40|712.56|708.56|712.36|708.36|712.58|708.58|712.36|708.36|8
1613718830000|2021-02-19 07:13:50|712.35|708.35|712.52|708.52|712.54|708.54|712.26|708.26|14
1613718840000|2021-02-19 07:14:00|712.54|708.54|712.62|708.62|712.63|708.63|712.53|708.53|9
1613718850000|2021-02-19 07:14:10|712.63|708.63|712.69|708.69|712.78|708.78|712.63|708.63|14
1613718860000|2021-02-19 07:14:20|712.68|708.68|712.71|708.71|712.71|708.71|712.68|708.68|4
1613718870000|2021-02-19 07:14:30|712.7|708.7|712.79|708.79|712.85|708.85|712.7|708.7|14
1613718880000|2021-02-19 07:14:40|712.85|708.85|712.52|708.52|712.85|708.85|712.42|708.42|17
1613718890000|2021-02-19 07:14:50|712.51|708.51|712.66|708.66|712.66|708.66|712.51|708.51|9
1613718900000|2021-02-19 07:15:00|712.67|708.67|712.74|708.74|712.82|708.82|712.66|708.66|18
1613718910000|2021-02-19 07:15:10|712.78|708.78|712.69|708.69|712.78|708.78|712.55|708.55|16
1613718920000|2021-02-19 07:15:20|712.71|708.71|713.22|709.22|713.23|709.23|712.69|708.69|21
1613718930000|2021-02-19 07:15:30|713.21|709.21|713.43|709.43|713.44|709.44|713.06|709.06|17
1613718940000|2021-02-19 07:15:40|713.46|709.46|713.47|709.47|713.56|709.56|713.45|709.45|6
1613718950000|2021-02-19 07:15:50|713.2|709.2|713.7|709.7|713.79|709.79|713.2|709.2|14
1613718960000|2021-02-19 07:16:00|713.79|709.79|714.33|710.33|714.36|710.36|713.69|709.69|21
1613718970000|2021-02-19 07:16:10|714.28|710.28|714.52|710.52|714.56|710.56|714.26|710.26|11
1613718980000|2021-02-19 07:16:20|714.55|710.55|715.25|711.25|715.32|711.32|714.55|710.55|23
1613718990000|2021-02-19 07:16:30|715.39|711.39|715.2|711.2|715.5|711.5|715.2|711.2|15
1613719000000|2021-02-19 07:16:40|715.08|711.08|715.48|711.48|715.48|711.48|715.08|711.08|23
1613719010000|2021-02-19 07:16:50|715.49|711.49|715.25|711.25|715.52|711.52|715.19|711.19|16
1613719020000|2021-02-19 07:17:00|715.2|711.2|715.29|711.29|715.31|711.31|715.2|711.2|15
1613719030000|2021-02-19 07:17:10|715.28|711.28|715.58|711.58|715.58|711.58|715.25|711.25|13
1613719040000|2021-02-19 07:17:20|715.53|711.53|715.5|711.5|716.05|712.05|715.46|711.46|24
1613719050000|2021-02-19 07:17:30|715.47|711.47|715.46|711.46|715.47|711.47|715.31|711.31|13
1613719060000|2021-02-19 07:17:40|715.53|711.53|715.56|711.56|715.71|711.71|715.53|711.53|11
1613719070000|2021-02-19 07:17:50|715.43|711.43|714.83|710.83|715.43|711.43|714.71|710.71|20
1613719080000|2021-02-19 07:18:00|714.81|710.81|715.23|711.23|715.23|711.23|714.81|710.81|22
1613719090000|2021-02-19 07:18:10|715.32|711.32|715.19|711.19|715.32|711.32|715.07|711.07|23
1613719100000|2021-02-19 07:18:20|715.21|711.21|714.98|710.98|715.22|711.22|714.95|710.95|20
1613719110000|2021-02-19 07:18:30|714.94|710.94|714.77|710.77|714.94|710.94|714.71|710.71|25
1613719120000|2021-02-19 07:18:40|714.8|710.8|714.75|710.75|714.8|710.8|714.73|710.73|24
1613719130000|2021-02-19 07:18:50|714.79|710.79|715.11|711.11|715.13|711.13|714.77|710.77|24
1613719140000|2021-02-19 07:19:00|715.13|711.13|715.84|711.84|715.84|711.84|715.12|711.12|25
1613719150000|2021-02-19 07:19:10|715.91|711.91|715.91|711.91|716.04|712.04|715.82|711.82|26
1613719160000|2021-02-19 07:19:20|715.9|711.9|716.12|712.12|716.12|712.12|715.78|711.78|32
1613719170000|2021-02-19 07:19:30|716.14|712.14|716.62|712.62|716.62|712.62|716.13|712.13|31
1613719180000|2021-02-19 07:19:40|716.55|712.55|716.55|712.55|716.61|712.61|716.24|712.24|29
1613719190000|2021-02-19 07:19:50|716.58|712.58|716.7|712.7|716.71|712.71|716.58|712.58|26
1613719200000|2021-02-19 07:20:00|716.68|712.68|716.38|712.38|716.7|712.7|716.31|712.31|31
1613719210000|2021-02-19 07:20:10|716.33|712.33|716.51|712.51|716.52|712.52|716.09|712.09|27
1613719220000|2021-02-19 07:20:20|716.49|712.49|716.87|712.87|716.93|712.93|716.48|712.48|23
1613719230000|2021-02-19 07:20:30|716.9|712.9|716.95|712.95|716.95|712.95|716.76|712.76|19
1613719240000|2021-02-19 07:20:40|716.97|712.97|717.44|713.44|717.5|713.5|716.94|712.94|28
1613719250000|2021-02-19 07:20:50|717.42|713.42|717.45|713.45|717.45|713.45|717.38|713.38|24
1613719260000|2021-02-19 07:21:00|717.46|713.46|718.03|714.03|718.03|714.03|717.46|713.46|23
1613719270000|2021-02-19 07:21:10|718.02|714.02|717.58|713.58|718.04|714.04|717.55|713.55|25
1613719280000|2021-02-19 07:21:20|717.59|713.59|716.97|712.97|717.62|713.62|716.95|712.95|27
1613719290000|2021-02-19 07:21:30|716.98|712.98|716.69|712.69|717|713|716.69|712.69|28
1613719300000|2021-02-19 07:21:40|716.68|712.68|716.7|712.7|716.76|712.76|716.51|712.51|19
1613719310000|2021-02-19 07:21:50|716.68|712.68|716.83|712.83|716.86|712.86|716.68|712.68|23
1613719320000|2021-02-19 07:22:00|716.84|712.84|717.61|713.61|717.69|713.69|716.84|712.84|28
1613719330000|2021-02-19 07:22:10|717.69|713.69|717.26|713.26|717.69|713.69|717.25|713.25|32
1613719340000|2021-02-19 07:22:20|717.25|713.25|717.34|713.34|717.34|713.34|717.22|713.22|27
1613719350000|2021-02-19 07:22:30|717.31|713.31|717.52|713.52|717.53|713.53|717.25|713.25|26
1613719360000|2021-02-19 07:22:40|717.53|713.53|717.79|713.79|717.82|713.82|717.37|713.37|25
1613719370000|2021-02-19 07:22:50|717.78|713.78|718.02|714.02|718.07|714.07|717.78|713.78|28
1613719380000|2021-02-19 07:23:00|718.01|714.01|718.07|714.07|718.1|714.1|717.88|713.88|32
1613719390000|2021-02-19 07:23:10|718.04|714.04|717.87|713.87|718.1|714.1|717.69|713.69|24
1613719400000|2021-02-19 07:23:20|717.89|713.89|718.03|714.03|718.03|714.03|717.86|713.86|31
1613719410000|2021-02-19 07:23:30|717.99|713.99|718.08|714.08|718.08|714.08|717.94|713.94|21
1613719420000|2021-02-19 07:23:40|718.1|714.1|718.53|714.53|718.53|714.53|718.07|714.07|24
1613719430000|2021-02-19 07:23:50|718.67|714.67|718.3|714.3|718.93|714.93|718.2|714.2|34
1613719440000|2021-02-19 07:24:00|718.26|714.26|718.95|714.95|718.95|714.95|718.23|714.23|27
1613719450000|2021-02-19 07:24:10|719.02|715.02|718.91|714.91|719.07|715.07|718.86|714.86|29
1613719460000|2021-02-19 07:24:20|718.94|714.94|718.68|714.68|719|715|718.51|714.51|34
1613719470000|2021-02-19 07:24:30|718.72|714.72|718.64|714.64|718.74|714.74|718.62|714.62|24
1613719480000|2021-02-19 07:24:40|718.67|714.67|718.38|714.38|718.68|714.68|718.37|714.37|21
1613719490000|2021-02-19 07:24:50|718.37|714.37|718.51|714.51|718.56|714.56|718.27|714.27|21
1613719500000|2021-02-19 07:25:00|718.57|714.57|718.53|714.53|718.62|714.62|718.47|714.47|22
1613719510000|2021-02-19 07:25:10|718.57|714.57|718.29|714.29|718.61|714.61|718.24|714.24|20
1613719520000|2021-02-19 07:25:20|718.28|714.28|718.33|714.33|718.33|714.33|718.24|714.24|18
1613719530000|2021-02-19 07:25:30|718.39|714.39|718.47|714.47|718.54|714.54|718.39|714.39|22
1613719540000|2021-02-19 07:25:40|718.48|714.48|718.5|714.5|718.54|714.54|718.43|714.43|24
1613719550000|2021-02-19 07:25:50|718.49|714.49|718.98|714.98|719|715|718.49|714.49|24
1613719560000|2021-02-19 07:26:00|718.96|714.96|718.87|714.87|719|715|718.86|714.86|20
1613719570000|2021-02-19 07:26:10|718.89|714.89|718.95|714.95|718.98|714.98|718.84|714.84|23
1613719580000|2021-02-19 07:26:20|719.13|715.13|719.09|715.09|719.15|715.15|719.06|715.06|25
1613719590000|2021-02-19 07:26:30|719.1|715.1|719.08|715.08|719.16|715.16|719.03|715.03|25
1613719600000|2021-02-19 07:26:40|719.09|715.09|719.15|715.15|719.15|715.15|719.08|715.08|19
1613719610000|2021-02-19 07:26:50|719.16|715.16|719.1|715.1|719.17|715.17|719.08|715.08|16
1613719620000|2021-02-19 07:27:00|719.09|715.09|719.09|715.09|719.35|715.35|719.08|715.08|26
1613719630000|2021-02-19 07:27:10|719.08|715.08|718.86|714.86|719.15|715.15|718.75|714.75|18
1613719640000|2021-02-19 07:27:20|718.73|714.73|718.45|714.45|718.82|714.82|718.44|714.44|28
1613719650000|2021-02-19 07:27:30|718.51|714.51|718.58|714.58|718.58|714.58|718.44|714.44|29
1613719660000|2021-02-19 07:27:40|718.6|714.6|718.48|714.48|718.84|714.84|718.47|714.47|35
1613719670000|2021-02-19 07:27:50|718.47|714.47|718.34|714.34|718.47|714.47|718.34|714.34|27
1613719680000|2021-02-19 07:28:00|718.26|714.26|718.41|714.41|718.41|714.41|718.26|714.26|14
1613719690000|2021-02-19 07:28:10|718.42|714.42|717.64|713.64|718.43|714.43|717.56|713.56|31
1613719700000|2021-02-19 07:28:20|717.58|713.58|716.52|712.52|717.58|713.58|716.28|712.28|34
1613719710000|2021-02-19 07:28:30|716.51|712.51|716.21|712.21|716.51|712.51|716.2|712.2|28
1613719720000|2021-02-19 07:28:40|715.84|711.84|715.93|711.93|716.05|712.05|715.78|711.78|33
1613719730000|2021-02-19 07:28:50|716.15|712.15|716.56|712.56|716.67|712.67|716.15|712.15|34
1613719740000|2021-02-19 07:29:00|716.58|712.58|716.22|712.22|716.6|712.6|716.09|712.09|26
1613719750000|2021-02-19 07:29:10|716.18|712.18|716.5|712.5|716.57|712.57|715.96|711.96|28
1613719760000|2021-02-19 07:29:20|716.64|712.64|716.6|712.6|716.65|712.65|716.57|712.57|24
1613719770000|2021-02-19 07:29:30|716.62|712.62|716.6|712.6|716.64|712.64|716.56|712.56|22
1613719780000|2021-02-19 07:29:40|716.57|712.57|716.24|712.24|716.57|712.57|716.21|712.21|21
1613719790000|2021-02-19 07:29:50|716.21|712.21|716.52|712.52|716.72|712.72|716.14|712.14|28
1613719800000|2021-02-19 07:30:00|716.55|712.55|716.77|712.77|716.81|712.81|716.55|712.55|24
1613719810000|2021-02-19 07:30:10|716.78|712.78|716.34|712.34|716.8|712.8|716.25|712.25|28
1613719820000|2021-02-19 07:30:20|716.32|712.32|717.18|713.18|717.18|713.18|716.3|712.3|30
1613719830000|2021-02-19 07:30:30|717.19|713.19|716.5|712.5|717.19|713.19|716.5|712.5|31
1613719840000|2021-02-19 07:30:40|716.45|712.45|716.65|712.65|716.8|712.8|716.45|712.45|32
1613719850000|2021-02-19 07:30:50|716.67|712.67|716.8|712.8|716.83|712.83|716.62|712.62|27
1613719860000|2021-02-19 07:31:00|716.79|712.79|716.88|712.88|716.91|712.91|716.77|712.77|25
1613719870000|2021-02-19 07:31:10|716.8|712.8|716.97|712.97|716.99|712.99|716.8|712.8|17
1613719880000|2021-02-19 07:31:20|716.95|712.95|716.69|712.69|716.97|712.97|716.65|712.65|31
1613719890000|2021-02-19 07:31:30|716.73|712.73|716.87|712.87|716.89|712.89|716.29|712.29|35
1613719900000|2021-02-19 07:31:40|716.95|712.95|716.5|712.5|716.95|712.95|716.41|712.41|35
1613719910000|2021-02-19 07:31:50|716.49|712.49|716.25|712.25|716.5|712.5|715.96|711.96|31
1613719920000|2021-02-19 07:32:00|716.27|712.27|716.35|712.35|716.35|712.35|716.16|712.16|33
1613719930000|2021-02-19 07:32:10|716.3|712.3|716.59|712.59|716.71|712.71|716.3|712.3|34
1613719940000|2021-02-19 07:32:20|716.61|712.61|716.51|712.51|716.63|712.63|716.41|712.41|32
1613719950000|2021-02-19 07:32:30|716.5|712.5|716.32|712.32|716.56|712.56|716.27|712.27|25
1613719960000|2021-02-19 07:32:40|716.34|712.34|716.41|712.41|716.41|712.41|716.22|712.22|28
1613719970000|2021-02-19 07:32:50|716.4|712.4|716.37|712.37|716.68|712.68|716.3|712.3|28
1613719980000|2021-02-19 07:33:00|716.39|712.39|716.7|712.7|716.74|712.74|716.3|712.3|32
1613719990000|2021-02-19 07:33:10|716.9|712.9|716.9|712.9|717|713|716.81|712.81|29
1613720000000|2021-02-19 07:33:20|716.89|712.89|717.02|713.02|717.03|713.03|716.89|712.89|28
1613720010000|2021-02-19 07:33:30|717.01|713.01|717.03|713.03|717.03|713.03|716.92|712.92|25
1613720020000|2021-02-19 07:33:40|717.02|713.02|717.05|713.05|717.08|713.08|716.98|712.98|19
1613720030000|2021-02-19 07:33:50|717.04|713.04|717.03|713.03|717.08|713.08|717.03|713.03|12
1613720040000|2021-02-19 07:34:00|717.01|713.01|716.93|712.93|717.01|713.01|716.93|712.93|20
1613720050000|2021-02-19 07:34:10|716.96|712.96|717|713|717.05|713.05|716.96|712.96|18
1613720060000|2021-02-19 07:34:20|717.01|713.01|717.5|713.5|717.59|713.59|717.01|713.01|33
1613720070000|2021-02-19 07:34:30|717.47|713.47|717.86|713.86|717.86|713.86|717.47|713.47|26
1613720080000|2021-02-19 07:34:40|717.98|713.98|718.05|714.05|718.14|714.14|717.89|713.89|33
1613720090000|2021-02-19 07:34:50|718.03|714.03|718.21|714.21|718.24|714.24|717.95|713.95|26
1613720100000|2021-02-19 07:35:00|718.17|714.17|718.75|714.75|718.75|714.75|718.1|714.1|29
1613720110000|2021-02-19 07:35:10|718.72|714.72|718.84|714.84|718.92|714.92|718.7|714.7|21
1613720120000|2021-02-19 07:35:20|718.85|714.85|718.64|714.64|718.92|714.92|718.59|714.59|17
1613720130000|2021-02-19 07:35:30|718.71|714.71|718.88|714.88|718.88|714.88|718.7|714.7|23
1613720140000|2021-02-19 07:35:40|718.87|714.87|718.91|714.91|718.93|714.93|718.86|714.86|24
1613720150000|2021-02-19 07:35:50|718.96|714.96|718.07|714.07|719|715|718.07|714.07|29
1613720160000|2021-02-19 07:36:00|718.08|714.08|718.49|714.49|718.54|714.54|718.06|714.06|24
1613720170000|2021-02-19 07:36:10|718.5|714.5|718.45|714.45|718.52|714.52|718.31|714.31|28
1613720180000|2021-02-19 07:36:20|718.46|714.46|718.5|714.5|718.56|714.56|718.42|714.42|34
1613720190000|2021-02-19 07:36:30|718.48|714.48|718.39|714.39|718.75|714.75|718.26|714.26|36
1613720200000|2021-02-19 07:36:40|718.44|714.44|718.69|714.69|718.73|714.73|718.42|714.42|29
1613720210000|2021-02-19 07:36:50|718.65|714.65|718.52|714.52|718.66|714.66|718.52|714.52|17
1613720220000|2021-02-19 07:37:00|718.53|714.53|718.37|714.37|718.54|714.54|718.33|714.33|25
1613720230000|2021-02-19 07:37:10|718.39|714.39|718.51|714.51|718.55|714.55|718.33|714.33|30
1613720240000|2021-02-19 07:37:20|718.52|714.52|717.71|713.71|718.52|714.52|717.71|713.71|31
1613720250000|2021-02-19 07:37:30|717.8|713.8|717.35|713.35|717.8|713.8|717.26|713.26|29
1613720260000|2021-02-19 07:37:40|717.41|713.41|717.49|713.49|717.68|713.68|717.38|713.38|28
1613720270000|2021-02-19 07:37:50|717.47|713.47|717.3|713.3|717.51|713.51|717.19|713.19|27
1613720280000|2021-02-19 07:38:00|717.28|713.28|716.82|712.82|717.28|713.28|716.82|712.82|27
1613720290000|2021-02-19 07:38:10|716.8|712.8|717.01|713.01|717.05|713.05|716.8|712.8|23
1613720300000|2021-02-19 07:38:20|716.99|712.99|716.65|712.65|716.99|712.99|716.65|712.65|25
1613720310000|2021-02-19 07:38:30|716.62|712.62|716.23|712.23|716.62|712.62|716.23|712.23|30
1613720320000|2021-02-19 07:38:40|716.3|712.3|716.19|712.19|716.3|712.3|716.08|712.08|24
1613720330000|2021-02-19 07:38:50|716.18|712.18|716.17|712.17|716.33|712.33|716.16|712.16|23
1613720340000|2021-02-19 07:39:00|716.16|712.16|716.44|712.44|716.44|712.44|716.1|712.1|27
1613720350000|2021-02-19 07:39:10|716.45|712.45|716.43|712.43|716.57|712.57|716.23|712.23|34
1613720360000|2021-02-19 07:39:20|716.44|712.44|716.38|712.38|716.49|712.49|716.21|712.21|30
1613720370000|2021-02-19 07:39:30|716.39|712.39|716.43|712.43|716.46|712.46|716.27|712.27|26
1613720380000|2021-02-19 07:39:40|716.41|712.41|716.49|712.49|716.49|712.49|716.41|712.41|22
1613720390000|2021-02-19 07:39:50|716.57|712.57|716.63|712.63|716.8|712.8|716.57|712.57|35
1613720400000|2021-02-19 07:40:00|716.58|712.58|716.29|712.29|716.73|712.73|716.19|712.19|30
1613720410000|2021-02-19 07:40:10|716.28|712.28|716.34|712.34|716.34|712.34|716.2|712.2|20
1613720420000|2021-02-19 07:40:20|716.33|712.33|716.3|712.3|716.4|712.4|716.29|712.29|24
1613720430000|2021-02-19 07:40:30|716.41|712.41|716.77|712.77|717.09|713.09|716.41|712.41|32
1613720440000|2021-02-19 07:40:40|716.79|712.79|716.46|712.46|716.98|712.98|716.36|712.36|26
1613720450000|2021-02-19 07:40:50|716.45|712.45|716.48|712.48|716.56|712.56|716.29|712.29|21
1613720460000|2021-02-19 07:41:00|716.49|712.49|716.83|712.83|716.98|712.98|716.48|712.48|31
1613720470000|2021-02-19 07:41:10|716.88|712.88|716.52|712.52|716.91|712.91|716.52|712.52|32
1613720480000|2021-02-19 07:41:20|716.56|712.56|716.34|712.34|716.61|712.61|716.32|712.32|27
1613720490000|2021-02-19 07:41:30|716.32|712.32|716.67|712.67|716.76|712.76|716.32|712.32|27
1613720500000|2021-02-19 07:41:40|716.63|712.63|717.14|713.14|717.25|713.25|716.63|712.63|25
1613720510000|2021-02-19 07:41:50|717.16|713.16|717.2|713.2|717.25|713.25|717.02|713.02|29
1613720520000|2021-02-19 07:42:00|717.15|713.15|717.3|713.3|717.36|713.36|717.01|713.01|33
1613720530000|2021-02-19 07:42:10|717.32|713.32|717.15|713.15|717.36|713.36|717.01|713.01|35
1613720540000|2021-02-19 07:42:20|717.27|713.27|716.86|712.86|717.45|713.45|716.81|712.81|35
1613720550000|2021-02-19 07:42:30|716.87|712.87|717.02|713.02|717.02|713.02|716.8|712.8|28
1613720560000|2021-02-19 07:42:40|717.03|713.03|716.96|712.96|717.39|713.39|716.95|712.95|31
1613720570000|2021-02-19 07:42:50|716.99|712.99|717.06|713.06|717.15|713.15|716.98|712.98|31
1613720580000|2021-02-19 07:43:00|717.02|713.02|716.86|712.86|717.25|713.25|716.84|712.84|28
1613720590000|2021-02-19 07:43:10|716.91|712.91|716.92|712.92|716.93|712.93|716.83|712.83|27
1613720600000|2021-02-19 07:43:20|716.91|712.91|716.88|712.88|716.95|712.95|716.87|712.87|27
1613720610000|2021-02-19 07:43:30|716.93|712.93|716.43|712.43|716.93|712.93|716.42|712.42|31
1613720620000|2021-02-19 07:43:40|716.35|712.35|716.41|712.41|716.45|712.45|716.33|712.33|27
1613720630000|2021-02-19 07:43:50|716.46|712.46|716.48|712.48|716.51|712.51|716.37|712.37|30
1613720640000|2021-02-19 07:44:00|716.52|712.52|716.73|712.73|716.73|712.73|716.46|712.46|21
1613720650000|2021-02-19 07:44:10|716.69|712.69|716.21|712.21|716.69|712.69|716.12|712.12|29
1613720660000|2021-02-19 07:44:20|716.24|712.24|716.57|712.57|716.64|712.64|716.24|712.24|29
1613720670000|2021-02-19 07:44:30|716.56|712.56|716.63|712.63|716.8|712.8|716.48|712.48|32
1613720680000|2021-02-19 07:44:40|716.51|712.51|716.35|712.35|716.58|712.58|716.29|712.29|33
1613720690000|2021-02-19 07:44:50|716.3|712.3|716.42|712.42|716.53|712.53|716.19|712.19|28
1613720700000|2021-02-19 07:45:00|716.41|712.41|716.69|712.69|716.74|712.74|716.39|712.39|25
1613720710000|2021-02-19 07:45:10|716.77|712.77|717.07|713.07|717.13|713.13|716.77|712.77|27
1613720720000|2021-02-19 07:45:20|717.04|713.04|716.98|712.98|717.07|713.07|716.93|712.93|20
1613720730000|2021-02-19 07:45:30|716.94|712.94|717.06|713.06|717.06|713.06|716.9|712.9|23
1613720740000|2021-02-19 07:45:40|717.07|713.07|717.21|713.21|717.52|713.52|717.07|713.07|31
1613720750000|2021-02-19 07:45:50|717.28|713.28|717.29|713.29|717.55|713.55|717.21|713.21|30
1613720760000|2021-02-19 07:46:00|717.27|713.27|718.07|714.07|718.07|714.07|717.27|713.27|19
1613720770000|2021-02-19 07:46:10|718.04|714.04|718.42|714.42|718.6|714.6|718.04|714.04|25
1613720780000|2021-02-19 07:46:20|718.43|714.43|718.19|714.19|718.48|714.48|718.17|714.17|20
1613720790000|2021-02-19 07:46:30|718.22|714.22|718.08|714.08|718.35|714.35|718.03|714.03|26
1613720800000|2021-02-19 07:46:40|718.12|714.12|717.81|713.81|718.12|714.12|717.75|713.75|28
1613720810000|2021-02-19 07:46:50|717.79|713.79|717.87|713.87|717.9|713.9|717.74|713.74|23
1613720820000|2021-02-19 07:47:00|717.84|713.84|717.82|713.82|718.16|714.16|717.82|713.82|29
1613720830000|2021-02-19 07:47:10|717.85|713.85|717.46|713.46|717.85|713.85|717.46|713.46|28
1613720840000|2021-02-19 07:47:20|717.53|713.53|717.14|713.14|717.54|713.54|717|713|28
1613720850000|2021-02-19 07:47:30|717.18|713.18|716.88|712.88|717.3|713.3|716.88|712.88|22
1613720860000|2021-02-19 07:47:40|716.89|712.89|716.86|712.86|716.9|712.9|716.72|712.72|23
1613720870000|2021-02-19 07:47:50|716.82|712.82|716.7|712.7|716.82|712.82|716.66|712.66|21
1613720880000|2021-02-19 07:48:00|716.8|712.8|717.55|713.55|717.55|713.55|716.8|712.8|24
1613720890000|2021-02-19 07:48:10|717.54|713.54|717.08|713.08|717.55|713.55|717.08|713.08|31
1613720900000|2021-02-19 07:48:20|717.03|713.03|716.94|712.94|717.03|713.03|716.88|712.88|27
1613720910000|2021-02-19 07:48:30|716.95|712.95|717.32|713.32|717.32|713.32|716.91|712.91|25
1613720920000|2021-02-19 07:48:40|717.34|713.34|717.49|713.49|717.49|713.49|717.24|713.24|23
1613720930000|2021-02-19 07:48:50|717.59|713.59|717.53|713.53|717.8|713.8|717.51|713.51|19
1613720940000|2021-02-19 07:49:00|717.57|713.57|717.65|713.65|717.68|713.68|717.57|713.57|16
1613720950000|2021-02-19 07:49:10|717.66|713.66|717.45|713.45|717.69|713.69|717.42|713.42|24
1613720960000|2021-02-19 07:49:20|717.46|713.46|717.52|713.52|717.52|713.52|717.42|713.42|26
1613720970000|2021-02-19 07:49:30|717.61|713.61|717.85|713.85|717.89|713.89|717.6|713.6|21
1613720980000|2021-02-19 07:49:40|717.86|713.86|718.17|714.17|718.17|714.17|717.85|713.85|22
1613720990000|2021-02-19 07:49:50|718.18|714.18|718.12|714.12|718.23|714.23|718.11|714.11|14
1613721000000|2021-02-19 07:50:00|718.09|714.09|718.28|714.28|718.35|714.35|718.09|714.09|18
1613721010000|2021-02-19 07:50:10|718.31|714.31|718.31|714.31|718.36|714.36|718.29|714.29|20
1613721020000|2021-02-19 07:50:20|718.3|714.3|718.13|714.13|718.31|714.31|718.11|714.11|22
1613721030000|2021-02-19 07:50:30|718.09|714.09|717.76|713.76|718.13|714.13|717.73|713.73|28
1613721040000|2021-02-19 07:50:40|717.74|713.74|717.87|713.87|717.9|713.9|717.74|713.74|21
1613721050000|2021-02-19 07:50:50|717.86|713.86|717.76|713.76|717.89|713.89|717.72|713.72|26
1613721060000|2021-02-19 07:51:00|717.73|713.73|717.64|713.64|717.73|713.73|717.58|713.58|18
1613721070000|2021-02-19 07:51:10|717.59|713.59|717.54|713.54|717.64|713.64|717.35|713.35|25
1613721080000|2021-02-19 07:51:20|717.56|713.56|717.48|713.48|717.56|713.56|717.41|713.41|30
1613721090000|2021-02-19 07:51:30|717.47|713.47|717.49|713.49|717.5|713.5|717.34|713.34|35
1613721100000|2021-02-19 07:51:40|717.45|713.45|718.14|714.14|718.49|714.49|717.45|713.45|35
1613721110000|2021-02-19 07:51:50|718.15|714.15|718.21|714.21|718.32|714.32|718.03|714.03|30
1613721120000|2021-02-19 07:52:00|718.15|714.15|718.62|714.62|718.64|714.64|718.15|714.15|32
1613721130000|2021-02-19 07:52:10|718.6|714.6|718.66|714.66|718.71|714.71|718.44|714.44|34
1613721140000|2021-02-19 07:52:20|718.7|714.7|718.51|714.51|718.75|714.75|718.47|714.47|25
1613721150000|2021-02-19 07:52:30|718.48|714.48|718.53|714.53|718.55|714.55|718.39|714.39|23
1613721160000|2021-02-19 07:52:40|718.48|714.48|718.45|714.45|718.48|714.48|718.13|714.13|30
1613721170000|2021-02-19 07:52:50|718.4|714.4|718.24|714.24|718.4|714.4|718.2|714.2|25
1613721180000|2021-02-19 07:53:00|718.29|714.29|718.16|714.16|718.38|714.38|718.12|714.12|30
1613721190000|2021-02-19 07:53:10|718.2|714.2|717.93|713.93|718.2|714.2|717.87|713.87|23
1613721200000|2021-02-19 07:53:20|717.92|713.92|717.59|713.59|718.01|714.01|717.59|713.59|25
1613721210000|2021-02-19 07:53:30|717.69|713.69|717.23|713.23|717.92|713.92|717.13|713.13|20
1613721220000|2021-02-19 07:53:40|717.24|713.24|716.76|712.76|717.24|713.24|716.69|712.69|25
1613721230000|2021-02-19 07:53:50|716.77|712.77|716.93|712.93|716.98|712.98|716.77|712.77|21
1613721240000|2021-02-19 07:54:00|716.92|712.92|716.95|712.95|716.98|712.98|716.89|712.89|27
1613721250000|2021-02-19 07:54:10|716.94|712.94|718.24|714.24|718.5|714.5|716.94|712.94|34
1613721260000|2021-02-19 07:54:20|718.26|714.26|718.91|714.91|718.97|714.97|718.01|714.01|30
1613721270000|2021-02-19 07:54:30|718.93|714.93|718.94|714.94|719.15|715.15|718.75|714.75|34
1613721280000|2021-02-19 07:54:40|718.87|714.87|719.31|715.31|719.42|715.42|718.82|714.82|36
1613721290000|2021-02-19 07:54:50|719.32|715.32|719.75|715.75|719.86|715.86|719.29|715.29|31
1613721300000|2021-02-19 07:55:00|719.76|715.76|719.73|715.73|719.92|715.92|719.73|715.73|25
1613721310000|2021-02-19 07:55:10|719.74|715.74|719.69|715.69|719.84|715.84|719.68|715.68|25
1613721320000|2021-02-19 07:55:20|719.68|715.68|719.45|715.45|719.68|715.68|719.44|715.44|14
1613721330000|2021-02-19 07:55:30|719.51|715.51|719.79|715.79|719.79|715.79|719.36|715.36|24
1613721340000|2021-02-19 07:55:40|719.77|715.77|719.79|715.79|719.81|715.81|719.76|715.76|11
1613721350000|2021-02-19 07:55:50|719.63|715.63|719.63|715.63|719.74|715.74|719.58|715.58|14
1613721360000|2021-02-19 07:56:00|719.64|715.64|719.62|715.62|719.72|715.72|719.56|715.56|19
1613721370000|2021-02-19 07:56:10|719.61|715.61|718.65|714.65|719.64|715.64|718.65|714.65|28
1613721380000|2021-02-19 07:56:20|718.64|714.64|718.84|714.84|718.91|714.91|718.59|714.59|18
1613721390000|2021-02-19 07:56:30|718.73|714.73|718.32|714.32|718.73|714.73|718.16|714.16|28
1613721400000|2021-02-19 07:56:40|718.24|714.24|717.68|713.68|718.39|714.39|717.68|713.68|25
1613721410000|2021-02-19 07:56:50|717.66|713.66|717.61|713.61|717.69|713.69|717.55|713.55|14
1613721420000|2021-02-19 07:57:00|717.69|713.69|718.19|714.19|718.28|714.28|717.69|713.69|15
1613721430000|2021-02-19 07:57:10|718.27|714.27|718.67|714.67|718.75|714.75|718.15|714.15|29
1613721440000|2021-02-19 07:57:20|718.63|714.63|718.51|714.51|718.8|714.8|718.46|714.46|28
1613721450000|2021-02-19 07:57:30|718.48|714.48|718.82|714.82|718.82|714.82|718.42|714.42|31
1613721460000|2021-02-19 07:57:40|718.8|714.8|718.97|714.97|719.02|715.02|718.54|714.54|32
1613721470000|2021-02-19 07:57:50|719.02|715.02|719|715|719.02|715.02|718.74|714.74|24
1613721480000|2021-02-19 07:58:00|718.98|714.98|718.18|714.18|718.99|714.99|718.17|714.17|27
1613721490000|2021-02-19 07:58:10|718.29|714.29|717.99|713.99|718.29|714.29|717.99|713.99|26
1613721500000|2021-02-19 07:58:20|717.92|713.92|717.89|713.89|718|714|717.89|713.89|24
1613721510000|2021-02-19 07:58:30|717.91|713.91|718.04|714.04|718.12|714.12|717.91|713.91|28
1613721520000|2021-02-19 07:58:40|718.08|714.08|718.43|714.43|718.44|714.44|718.07|714.07|27
1613721530000|2021-02-19 07:58:50|718.44|714.44|718.54|714.54|718.63|714.63|718.41|714.41|29
1613721540000|2021-02-19 07:59:00|718.49|714.49|718.27|714.27|718.49|714.49|718.13|714.13|24
1613721550000|2021-02-19 07:59:10|718.26|714.26|717.77|713.77|718.26|714.26|717.77|713.77|25
1613721560000|2021-02-19 07:59:20|717.76|713.76|717.94|713.94|717.94|713.94|717.68|713.68|17
1613721570000|2021-02-19 07:59:30|718.01|714.01|717.94|713.94|718.01|714.01|717.88|713.88|13
1613721580000|2021-02-19 07:59:40|717.92|713.92|717.94|713.94|717.94|713.94|717.92|713.92|2
1613721590000|2021-02-19 07:59:50|717.97|713.97|717.91|713.91|718|714|717.9|713.9|22
1613721600000|2021-02-19 08:00:00|717.92|713.92|718.51|714.51|718.53|714.53|717.85|713.85|35
1613721610000|2021-02-19 08:00:10|718.5|714.5|718.9|714.9|718.92|714.92|718.47|714.47|30
1613721620000|2021-02-19 08:00:20|718.89|714.89|718.94|714.94|718.94|714.94|718.89|714.89|10
1613721630000|2021-02-19 08:00:30|719.06|715.06|718.73|714.73|719.11|715.11|718.66|714.66|27
1613721640000|2021-02-19 08:00:40|718.72|714.72|718.93|714.93|718.94|714.94|718.69|714.69|28
1613721650000|2021-02-19 08:00:50|718.89|714.89|719.03|715.03|719.06|715.06|718.87|714.87|21
1613721660000|2021-02-19 08:01:00|718.94|714.94|719.24|715.24|719.24|715.24|718.91|714.91|28
1613721670000|2021-02-19 08:01:10|719.25|715.25|719.63|715.63|719.63|715.63|719.23|715.23|20
1613721680000|2021-02-19 08:01:20|719.67|715.67|719.76|715.76|719.81|715.81|719.23|715.23|20
1613721690000|2021-02-19 08:01:30|719.77|715.77|719.99|715.99|720.02|716.02|719.77|715.77|22
1613721700000|2021-02-19 08:01:40|720.02|716.02|720.64|716.64|720.64|716.64|719.99|715.99|17
1613721710000|2021-02-19 08:01:50|720.62|716.62|720.37|716.37|720.65|716.65|720.34|716.34|34
1613721720000|2021-02-19 08:02:00|720.41|716.41|720.53|716.53|720.63|716.63|720.12|716.12|33
1613721730000|2021-02-19 08:02:10|720.49|716.49|719.99|715.99|720.54|716.54|719.86|715.86|25
1613721740000|2021-02-19 08:02:20|720|716|720.27|716.27|720.28|716.28|720|716|23
1613721750000|2021-02-19 08:02:30|719.88|715.88|720.11|716.11|720.21|716.21|719.88|715.88|30
1613721760000|2021-02-19 08:02:40|720.12|716.12|720.85|716.85|720.85|716.85|720.11|716.11|27
1613721770000|2021-02-19 08:02:50|720.92|716.92|721.3|717.3|721.3|717.3|720.87|716.87|22
1613721780000|2021-02-19 08:03:00|721.31|717.31|721.44|717.44|721.5|717.5|721.21|717.21|36
1613721790000|2021-02-19 08:03:10|721.42|717.42|721.36|717.36|721.5|717.5|721.36|717.36|22
1613721800000|2021-02-19 08:03:20|721.39|717.39|721.35|717.35|721.45|717.45|721.35|717.35|18
1613721810000|2021-02-19 08:03:30|721.34|717.34|720.82|716.82|721.39|717.39|720.71|716.71|35
1613721820000|2021-02-19 08:03:40|720.74|716.74|719.57|715.57|720.74|716.74|719.54|715.54|30
1613721830000|2021-02-19 08:03:50|719.59|715.59|719.2|715.2|719.77|715.77|719.2|715.2|23
1613721840000|2021-02-19 08:04:00|719.18|715.18|719.5|715.5|719.5|715.5|719.13|715.13|27
1613721850000|2021-02-19 08:04:10|719.57|715.57|720.43|716.43|720.55|716.55|719.57|715.57|27
1613721860000|2021-02-19 08:04:20|720.42|716.42|720.64|716.64|720.79|716.79|720.41|716.41|29
1613721870000|2021-02-19 08:04:30|720.65|716.65|720.64|716.64|720.86|716.86|720.61|716.61|25
1613721880000|2021-02-19 08:04:40|720.86|716.86|721.09|717.09|721.09|717.09|720.65|716.65|29
1613721890000|2021-02-19 08:04:50|721.1|717.1|721.09|717.09|721.12|717.12|721.06|717.06|20
1613721900000|2021-02-19 08:05:00|721.08|717.08|720.99|716.99|721.18|717.18|720.99|716.99|25
1613721910000|2021-02-19 08:05:10|720.89|716.89|719.74|715.74|720.95|716.95|719.65|715.65|35
1613721920000|2021-02-19 08:05:20|719.67|715.67|719.71|715.71|719.74|715.74|719.55|715.55|21
1613721930000|2021-02-19 08:05:30|719.69|715.69|719.61|715.61|719.69|715.69|719.61|715.61|17
1613721940000|2021-02-19 08:05:40|719.63|715.63|719.53|715.53|719.63|715.63|719.53|715.53|14
1613721950000|2021-02-19 08:05:50|719.47|715.47|719.61|715.61|719.61|715.61|719.47|715.47|20
1613721960000|2021-02-19 08:06:00|719.6|715.6|719.7|715.7|719.76|715.76|719.58|715.58|25
1613721970000|2021-02-19 08:06:10|719.67|715.67|719.64|715.64|719.67|715.67|719.56|715.56|20
1613721980000|2021-02-19 08:06:20|719.65|715.65|719.62|715.62|719.66|715.66|719.6|715.6|22
1613721990000|2021-02-19 08:06:30|719.63|715.63|719.65|715.65|719.7|715.7|719.63|715.63|22
1613722000000|2021-02-19 08:06:40|719.64|715.64|719.99|715.99|720.07|716.07|719.64|715.64|28
1613722010000|2021-02-19 08:06:50|719.98|715.98|719.98|715.98|720.04|716.04|719.88|715.88|25
1613722020000|2021-02-19 08:07:00|719.97|715.97|720.13|716.13|720.16|716.16|719.95|715.95|17
1613722030000|2021-02-19 08:07:10|720.14|716.14|719.89|715.89|720.16|716.16|719.83|715.83|22
1613722040000|2021-02-19 08:07:20|719.98|715.98|720.45|716.45|720.45|716.45|719.98|715.98|29
1613722050000|2021-02-19 08:07:30|720.65|716.65|720.77|716.77|720.78|716.78|720.57|716.57|20
1613722060000|2021-02-19 08:07:40|720.8|716.8|720.68|716.68|720.8|716.8|720.58|716.58|30
1613722070000|2021-02-19 08:07:50|720.66|716.66|720.49|716.49|720.85|716.85|720.49|716.49|32
1613722080000|2021-02-19 08:08:00|720.47|716.47|720.17|716.17|720.47|716.47|720.16|716.16|24
1613722090000|2021-02-19 08:08:10|720.11|716.11|719.68|715.68|720.16|716.16|719.66|715.66|23
1613722100000|2021-02-19 08:08:20|719.67|715.67|719.47|715.47|719.7|715.7|719.47|715.47|19
1613722110000|2021-02-19 08:08:30|719.48|715.48|719.46|715.46|719.49|715.49|719.46|715.46|23
1613722120000|2021-02-19 08:08:40|719.45|715.45|718.9|714.9|719.46|715.46|718.9|714.9|27
1613722130000|2021-02-19 08:08:50|718.91|714.91|719.01|715.01|719.02|715.02|718.91|714.91|23
1613722140000|2021-02-19 08:09:00|719.02|715.02|719.18|715.18|719.22|715.22|719.02|715.02|14
1613722150000|2021-02-19 08:09:10|719.25|715.25|719.42|715.42|719.42|715.42|719.2|715.2|24
1613722160000|2021-02-19 08:09:20|719.41|715.41|719.41|715.41|719.43|715.43|719.4|715.4|21
1613722170000|2021-02-19 08:09:30|719.42|715.42|719.35|715.35|719.42|715.42|719.35|715.35|16
1613722180000|2021-02-19 08:09:40|719.34|715.34|719.48|715.48|719.48|715.48|719.34|715.34|13
1613722190000|2021-02-19 08:09:50|719.4|715.4|719.04|715.04|719.4|715.4|719.04|715.04|26
1613722200000|2021-02-19 08:10:00|719.03|715.03|718.91|714.91|719.03|715.03|718.86|714.86|20
1613722210000|2021-02-19 08:10:10|718.97|714.97|718.89|714.89|718.97|714.97|718.79|714.79|17
1613722220000|2021-02-19 08:10:20|718.9|714.9|719.05|715.05|719.11|715.11|718.9|714.9|28
1613722230000|2021-02-19 08:10:30|719.02|715.02|718.96|714.96|719.05|715.05|718.89|714.89|28
1613722240000|2021-02-19 08:10:40|718.95|714.95|718.88|714.88|719|715|718.86|714.86|35
1613722250000|2021-02-19 08:10:50|718.92|714.92|718.8|714.8|718.93|714.93|718.79|714.79|28
1613722260000|2021-02-19 08:11:00|718.76|714.76|718.98|714.98|719|715|718.39|714.39|30
1613722270000|2021-02-19 08:11:10|718.93|714.93|718.94|714.94|718.98|714.98|718.85|714.85|20
1613722280000|2021-02-19 08:11:20|718.93|714.93|718.94|714.94|719.02|715.02|718.92|714.92|22
1613722290000|2021-02-19 08:11:30|718.96|714.96|719.03|715.03|719.07|715.07|718.93|714.93|25
1613722300000|2021-02-19 08:11:40|719.04|715.04|719.08|715.08|719.19|715.19|718.99|714.99|29
1613722310000|2021-02-19 08:11:50|719.14|715.14|719.25|715.25|719.4|715.4|719.1|715.1|27
1613722320000|2021-02-19 08:12:00|719.27|715.27|719.58|715.58|719.58|715.58|719.22|715.22|17
1613722330000|2021-02-19 08:12:10|719.67|715.67|719.52|715.52|719.75|715.75|719.49|715.49|20
1613722340000|2021-02-19 08:12:20|719.53|715.53|719.79|715.79|719.79|715.79|719.51|715.51|16
1613722350000|2021-02-19 08:12:30|719.88|715.88|720.1|716.1|720.1|716.1|719.88|715.88|16
1613722360000|2021-02-19 08:12:40|720.14|716.14|720.29|716.29|720.35|716.35|720.13|716.13|21
1613722370000|2021-02-19 08:12:50|720.3|716.3|720.53|716.53|720.53|716.53|720.27|716.27|28
1613722380000|2021-02-19 08:13:00|720.6|716.6|720.75|716.75|720.84|716.84|720.6|716.6|24
1613722390000|2021-02-19 08:13:10|720.76|716.76|720.91|716.91|720.97|716.97|720.76|716.76|31
1613722400000|2021-02-19 08:13:20|720.9|716.9|720.77|716.77|720.9|716.9|720.71|716.71|26
1613722410000|2021-02-19 08:13:30|720.74|716.74|720.64|716.64|720.77|716.77|720.64|716.64|13
1613722420000|2021-02-19 08:13:40|720.65|716.65|720.5|716.5|720.65|716.65|720.45|716.45|23
1613722430000|2021-02-19 08:13:50|720.51|716.51|720.15|716.15|720.51|716.51|720.13|716.13|23
1613722440000|2021-02-19 08:14:00|720.17|716.17|720.03|716.03|720.37|716.37|720.03|716.03|13
1613722450000|2021-02-19 08:14:10|720.02|716.02|719.66|715.66|720.25|716.25|719.39|715.39|29
1613722460000|2021-02-19 08:14:20|719.49|715.49|719.29|715.29|719.74|715.74|719.29|715.29|22
1613722470000|2021-02-19 08:14:30|719.28|715.28|719.57|715.57|719.57|715.57|719.28|715.28|19
1613722480000|2021-02-19 08:14:40|719.58|715.58|719.68|715.68|719.74|715.74|719.46|715.46|23
1613722490000|2021-02-19 08:14:50|719.66|715.66|719.62|715.62|719.69|715.69|719.6|715.6|28
1613722500000|2021-02-19 08:15:00|719.63|715.63|719.47|715.47|719.66|715.66|719.46|715.46|22
1613722510000|2021-02-19 08:15:10|719.45|715.45|719.44|715.44|719.46|715.46|719.41|715.41|9
1613722520000|2021-02-19 08:15:20|719.43|715.43|719.26|715.26|719.43|715.43|719.26|715.26|21
1613722530000|2021-02-19 08:15:30|719.27|715.27|719.36|715.36|719.8|715.8|719.24|715.24|28
1613722540000|2021-02-19 08:15:40|719.35|715.35|719.45|715.45|719.46|715.46|719.31|715.31|11
1613722550000|2021-02-19 08:15:50|719.46|715.46|719.86|715.86|720.03|716.03|719.46|715.46|29
1613722560000|2021-02-19 08:16:00|719.89|715.89|719.76|715.76|719.92|715.92|719.74|715.74|22
1613722570000|2021-02-19 08:16:10|719.75|715.75|719.83|715.83|719.91|715.91|719.75|715.75|18
1613722580000|2021-02-19 08:16:20|719.76|715.76|719.71|715.71|719.77|715.77|719.71|715.71|18
1613722590000|2021-02-19 08:16:30|719.74|715.74|719.14|715.14|719.74|715.74|719.08|715.08|27
1613722600000|2021-02-19 08:16:40|719.13|715.13|718.91|714.91|719.13|715.13|718.91|714.91|15
1613722610000|2021-02-19 08:16:50|718.9|714.9|718.2|714.2|718.9|714.9|718.03|714.03|26
1613722620000|2021-02-19 08:17:00|718.19|714.19|718.24|714.24|718.41|714.41|717.98|713.98|24
1613722630000|2021-02-19 08:17:10|718.25|714.25|718.21|714.21|718.41|714.41|718.17|714.17|19
1613722640000|2021-02-19 08:17:20|718.22|714.22|717.71|713.71|718.22|714.22|717.7|713.7|19
1613722650000|2021-02-19 08:17:30|717.7|713.7|717.87|713.87|717.87|713.87|717.7|713.7|18
1613722660000|2021-02-19 08:17:40|717.85|713.85|718.16|714.16|718.16|714.16|717.85|713.85|17
1613722670000|2021-02-19 08:17:50|718.15|714.15|718.44|714.44|718.44|714.44|718.15|714.15|26
1613722680000|2021-02-19 08:18:00|718.39|714.39|718.12|714.12|718.43|714.43|718.12|714.12|23
1613722690000|2021-02-19 08:18:10|718.11|714.11|718.15|714.15|718.19|714.19|718.08|714.08|24
1613722700000|2021-02-19 08:18:20|718.13|714.13|718.15|714.15|718.16|714.16|718.13|714.13|21
1613722710000|2021-02-19 08:18:30|718.19|714.19|718.4|714.4|718.4|714.4|718.19|714.19|7
1613722720000|2021-02-19 08:18:40|718.45|714.45|718.52|714.52|718.57|714.57|718.36|714.36|34
1613722730000|2021-02-19 08:18:50|718.51|714.51|718.33|714.33|718.52|714.52|718.31|714.31|12
1613722740000|2021-02-19 08:19:00|718.28|714.28|717.92|713.92|718.3|714.3|717.88|713.88|21
1613722750000|2021-02-19 08:19:10|717.91|713.91|717.89|713.89|717.98|713.98|717.74|713.74|26
1613722760000|2021-02-19 08:19:20|717.92|713.92|717.95|713.95|717.97|713.97|717.76|713.76|28
1613722770000|2021-02-19 08:19:30|717.91|713.91|718|714|718|714|717.79|713.79|28
1613722780000|2021-02-19 08:19:40|718.04|714.04|717.84|713.84|718.08|714.08|717.84|713.84|31
1613722790000|2021-02-19 08:19:50|717.79|713.79|717.43|713.43|717.8|713.8|717.33|713.33|25
1613722800000|2021-02-19 08:20:00|717.46|713.46|717.29|713.29|717.5|713.5|717.26|713.26|18
1613722810000|2021-02-19 08:20:10|717.24|713.24|716.66|712.66|717.24|713.24|716.61|712.61|18
1613722820000|2021-02-19 08:20:20|716.67|712.67|716.06|712.06|716.67|712.67|716.05|712.05|22
1613722830000|2021-02-19 08:20:30|716.05|712.05|715.49|711.49|716.07|712.07|715.42|711.42|27
1613722840000|2021-02-19 08:20:40|715.5|711.5|715.53|711.53|715.61|711.61|715.44|711.44|17
1613722850000|2021-02-19 08:20:50|715.47|711.47|715.54|711.54|715.57|711.57|715.44|711.44|19
1613722860000|2021-02-19 08:21:00|715.64|711.64|715.69|711.69|715.83|711.83|715.55|711.55|19
1613722870000|2021-02-19 08:21:10|715.68|711.68|715.7|711.7|715.82|711.82|715.66|711.66|29
1613722880000|2021-02-19 08:21:20|715.73|711.73|715.19|711.19|715.74|711.74|715.09|711.09|22
1613722890000|2021-02-19 08:21:30|715.08|711.08|714|710|715.08|711.08|713.56|709.56|31
1613722900000|2021-02-19 08:21:40|713.99|709.99|713.87|709.87|713.99|709.99|713.74|709.74|20
1613722910000|2021-02-19 08:21:50|713.88|709.88|714.05|710.05|714.31|710.31|713.84|709.84|27
1613722920000|2021-02-19 08:22:00|714.08|710.08|714.34|710.34|714.41|710.41|714.08|710.08|26
1613722930000|2021-02-19 08:22:10|714.38|710.38|714.42|710.42|714.45|710.45|714.23|710.23|18
1613722940000|2021-02-19 08:22:20|714.41|710.41|714.24|710.24|714.45|710.45|714.14|710.14|27
1613722950000|2021-02-19 08:22:30|714.05|710.05|713.96|709.96|714.08|710.08|713.93|709.93|25
1613722960000|2021-02-19 08:22:40|713.95|709.95|714.04|710.04|714.09|710.09|713.95|709.95|14
1613722970000|2021-02-19 08:22:50|714.05|710.05|713.63|709.63|714.13|710.13|713.63|709.63|19
1613722980000|2021-02-19 08:23:00|713.53|709.53|713.52|709.52|713.62|709.62|713.46|709.46|31
1613722990000|2021-02-19 08:23:10|713.6|709.6|714.03|710.03|714.08|710.08|713.53|709.53|28
1613723000000|2021-02-19 08:23:20|714.07|710.07|714.08|710.08|714.13|710.13|713.92|709.92|28
1613723010000|2021-02-19 08:23:30|714.07|710.07|714.29|710.29|714.51|710.51|714.07|710.07|31
1613723020000|2021-02-19 08:23:40|714.27|710.27|714.28|710.28|714.37|710.37|714.23|710.23|19
1613723030000|2021-02-19 08:23:50|714.32|710.32|714.68|710.68|714.74|710.74|714.32|710.32|32
1613723040000|2021-02-19 08:24:00|714.67|710.67|714.92|710.92|714.92|710.92|714.62|710.62|30
1613723050000|2021-02-19 08:24:10|714.93|710.93|715.17|711.17|715.31|711.31|714.92|710.92|26
1613723060000|2021-02-19 08:24:20|715.16|711.16|715.35|711.35|715.46|711.46|715.16|711.16|19
1613723070000|2021-02-19 08:24:30|715.36|711.36|714.74|710.74|715.36|711.36|714.61|710.61|21
1613723080000|2021-02-19 08:24:40|714.73|710.73|714.75|710.75|714.77|710.77|714.72|710.72|21
1613723090000|2021-02-19 08:24:50|714.76|710.76|714.81|710.81|714.94|710.94|714.74|710.74|20
1613723100000|2021-02-19 08:25:00|714.82|710.82|714.97|710.97|715.01|711.01|714.81|710.81|19
1613723110000|2021-02-19 08:25:10|714.94|710.94|715.03|711.03|715.13|711.13|714.94|710.94|28
1613723120000|2021-02-19 08:25:20|715.05|711.05|715.78|711.78|715.81|711.81|715.04|711.04|20
1613723130000|2021-02-19 08:25:30|715.74|711.74|715.29|711.29|715.74|711.74|715.25|711.25|18
1613723140000|2021-02-19 08:25:40|715.33|711.33|715.65|711.65|715.65|711.65|715.33|711.33|22
1613723150000|2021-02-19 08:25:50|715.68|711.68|715.47|711.47|715.81|711.81|715.46|711.46|23
1613723160000|2021-02-19 08:26:00|715.48|711.48|714.77|710.77|715.48|711.48|714.53|710.53|32
1613723170000|2021-02-19 08:26:10|714.76|710.76|714.87|710.87|714.92|710.92|714.75|710.75|26
1613723180000|2021-02-19 08:26:20|714.89|710.89|714.8|710.8|714.89|710.89|714.8|710.8|20
1613723190000|2021-02-19 08:26:30|714.82|710.82|714.83|710.83|714.86|710.86|714.73|710.73|30
1613723200000|2021-02-19 08:26:40|714.81|710.81|714.95|710.95|714.96|710.96|714.81|710.81|20
1613723210000|2021-02-19 08:26:50|714.9|710.9|714.75|710.75|714.9|710.9|714.74|710.74|14
1613723220000|2021-02-19 08:27:00|714.81|710.81|714.59|710.59|714.89|710.89|714.56|710.56|18
1613723230000|2021-02-19 08:27:10|714.55|710.55|714.65|710.65|714.77|710.77|714.55|710.55|13
1613723240000|2021-02-19 08:27:20|714.63|710.63|714.69|710.69|714.74|710.74|714.42|710.42|28
1613723250000|2021-02-19 08:27:30|714.72|710.72|714.93|710.93|714.97|710.97|714.72|710.72|27
1613723260000|2021-02-19 08:27:40|714.91|710.91|715.46|711.46|715.49|711.49|714.91|710.91|28
1613723270000|2021-02-19 08:27:50|715.47|711.47|715.57|711.57|715.6|711.6|715.46|711.46|18
1613723280000|2021-02-19 08:28:00|715.53|711.53|715.58|711.58|715.68|711.68|715.52|711.52|28
1613723290000|2021-02-19 08:28:10|715.57|711.57|715.53|711.53|715.63|711.63|715.52|711.52|25
1613723300000|2021-02-19 08:28:20|715.52|711.52|715.31|711.31|715.55|711.55|715.26|711.26|25
1613723310000|2021-02-19 08:28:30|715.34|711.34|715.33|711.33|715.34|711.34|715.26|711.26|21
1613723320000|2021-02-19 08:28:40|715.26|711.26|715.27|711.27|715.3|711.3|715.25|711.25|16
1613723330000|2021-02-19 08:28:50|715.3|711.3|715.26|711.26|715.3|711.3|715.26|711.26|15
1613723340000|2021-02-19 08:29:00|715.25|711.25|715.57|711.57|715.68|711.68|715.25|711.25|30
1613723350000|2021-02-19 08:29:10|715.58|711.58|716.13|712.13|716.13|712.13|715.58|711.58|23
1613723360000|2021-02-19 08:29:20|716.14|712.14|715.64|711.64|716.14|712.14|715.62|711.62|25
1613723370000|2021-02-19 08:29:30|715.61|711.61|715.92|711.92|715.95|711.95|715.61|711.61|31
1613723380000|2021-02-19 08:29:40|715.9|711.9|715.69|711.69|716.04|712.04|715.68|711.68|28
1613723390000|2021-02-19 08:29:50|715.68|711.68|715.53|711.53|715.68|711.68|715.51|711.51|20
1613723400000|2021-02-19 08:30:00|715.54|711.54|715.57|711.57|715.6|711.6|715.53|711.53|25
1613723410000|2021-02-19 08:30:10|715.58|711.58|715.75|711.75|715.75|711.75|715.56|711.56|24
1613723420000|2021-02-19 08:30:20|715.73|711.73|715.69|711.69|715.93|711.93|715.68|711.68|29
1613723430000|2021-02-19 08:30:30|715.68|711.68|715.72|711.72|715.72|711.72|715.64|711.64|19
1613723440000|2021-02-19 08:30:40|715.71|711.71|715.72|711.72|715.72|711.72|715.7|711.7|10
1613723450000|2021-02-19 08:30:50|715.71|711.71|715.63|711.63|715.72|711.72|715.54|711.54|11
1613723460000|2021-02-19 08:31:00|715.6|711.6|715.86|711.86|716.04|712.04|715.6|711.6|16
1613723470000|2021-02-19 08:31:10|715.88|711.88|716.29|712.29|716.3|712.3|715.88|711.88|28
1613723480000|2021-02-19 08:31:20|716.31|712.31|716.42|712.42|716.52|712.52|716.25|712.25|31
1613723490000|2021-02-19 08:31:30|716.44|712.44|716.47|712.47|716.47|712.47|716.42|712.42|13
1613723500000|2021-02-19 08:31:40|716.48|712.48|716.41|712.41|716.49|712.49|716.41|712.41|15
1613723510000|2021-02-19 08:31:50|716.43|712.43|716.52|712.52|716.57|712.57|716.42|712.42|17
1613723520000|2021-02-19 08:32:00|716.51|712.51|716.47|712.47|716.51|712.51|716.46|712.46|18
1613723530000|2021-02-19 08:32:10|716.46|712.46|716.2|712.2|716.46|712.46|716.2|712.2|22
1613723540000|2021-02-19 08:32:20|716.06|712.06|716.02|712.02|716.06|712.06|715.99|711.99|6
1613723550000|2021-02-19 08:32:30|716.01|712.01|716.22|712.22|716.22|712.22|716.01|712.01|13
1613723560000|2021-02-19 08:32:40|716.21|712.21|716.45|712.45|716.56|712.56|716.2|712.2|29
1613723570000|2021-02-19 08:32:50|716.44|712.44|716.74|712.74|716.75|712.75|716.44|712.44|24
1613723580000|2021-02-19 08:33:00|716.71|712.71|716.71|712.71|716.91|712.91|716.66|712.66|27
1613723590000|2021-02-19 08:33:10|716.89|712.89|717.02|713.02|717.1|713.1|716.71|712.71|28
1613723600000|2021-02-19 08:33:20|717.03|713.03|717.11|713.11|717.13|713.13|717.02|713.02|27
1613723610000|2021-02-19 08:33:30|717.12|713.12|717.03|713.03|717.2|713.2|716.98|712.98|17
1613723620000|2021-02-19 08:33:40|717.04|713.04|717.03|713.03|717.04|713.04|717.02|713.02|8
1613723630000|2021-02-19 08:33:50|717.01|713.01|717.17|713.17|717.17|713.17|717.01|713.01|9
1613723640000|2021-02-19 08:34:00|717.16|713.16|717.36|713.36|717.37|713.37|717.15|713.15|23
1613723650000|2021-02-19 08:34:10|717.35|713.35|717.66|713.66|717.66|713.66|717.35|713.35|20
1613723660000|2021-02-19 08:34:20|717.67|713.67|717.74|713.74|717.76|713.76|717.66|713.66|18
1613723670000|2021-02-19 08:34:30|717.71|713.71|717.77|713.77|717.87|713.87|717.71|713.71|18
1613723680000|2021-02-19 08:34:40|717.75|713.75|717.73|713.73|717.77|713.77|717.71|713.71|26
1613723690000|2021-02-19 08:34:50|717.74|713.74|717.77|713.77|717.78|713.78|717.74|713.74|24
1613723700000|2021-02-19 08:35:00|717.78|713.78|717.76|713.76|717.78|713.78|717.75|713.75|9
1613723710000|2021-02-19 08:35:10|717.77|713.77|717.93|713.93|717.93|713.93|717.77|713.77|23
1613723720000|2021-02-19 08:35:20|717.85|713.85|718.46|714.46|718.46|714.46|717.82|713.82|21
1613723730000|2021-02-19 08:35:30|718.4|714.4|718.43|714.43|718.51|714.51|718.12|714.12|15
1613723740000|2021-02-19 08:35:40|718.44|714.44|718.9|714.9|718.96|714.96|718.44|714.44|21
1613723750000|2021-02-19 08:35:50|718.92|714.92|719.65|715.65|719.66|715.66|718.86|714.86|22
1613723760000|2021-02-19 08:36:00|719.63|715.63|719.53|715.53|719.63|715.63|719.53|715.53|17
1613723770000|2021-02-19 08:36:10|719.52|715.52|719.49|715.49|719.58|715.58|719.49|715.49|15
1613723780000|2021-02-19 08:36:20|719.43|715.43|719.28|715.28|719.51|715.51|718.89|714.89|33
1613723790000|2021-02-19 08:36:30|719.26|715.26|718.89|714.89|719.4|715.4|718.78|714.78|26
1613723800000|2021-02-19 08:36:40|718.9|714.9|718.83|714.83|718.94|714.94|718.79|714.79|25
1613723810000|2021-02-19 08:36:50|718.82|714.82|718.79|714.79|718.86|714.86|718.78|714.78|23
1613723820000|2021-02-19 08:37:00|718.8|714.8|719.23|715.23|719.25|715.25|718.8|714.8|26
1613723830000|2021-02-19 08:37:10|719.22|715.22|719.36|715.36|719.46|715.46|719.22|715.22|22
1613723840000|2021-02-19 08:37:20|719.35|715.35|719.52|715.52|719.52|715.52|719.27|715.27|21
1613723850000|2021-02-19 08:37:30|719.51|715.51|719.64|715.64|719.64|715.64|719.5|715.5|26
1613723860000|2021-02-19 08:37:40|719.67|715.67|719.64|715.64|719.8|715.8|719.55|715.55|26
1613723870000|2021-02-19 08:37:50|719.55|715.55|719.22|715.22|719.55|715.55|719.22|715.22|16
1613723880000|2021-02-19 08:38:00|719|715|719.16|715.16|719.22|715.22|719|715|24
1613723890000|2021-02-19 08:38:10|719.21|715.21|719.21|715.21|719.25|715.25|719.18|715.18|20
1613723900000|2021-02-19 08:38:20|719.19|715.19|719.28|715.28|719.3|715.3|719.18|715.18|26
1613723910000|2021-02-19 08:38:30|719.27|715.27|719.3|715.3|719.31|715.31|719.26|715.26|21
1613723920000|2021-02-19 08:38:40|719.28|715.28|719.11|715.11|719.29|715.29|718.98|714.98|27
1613723930000|2021-02-19 08:38:50|719.08|715.08|718.99|714.99|719.08|715.08|718.88|714.88|19
1613723940000|2021-02-19 08:39:00|719.18|715.18|719.43|715.43|719.45|715.45|719.18|715.18|25
1613723950000|2021-02-19 08:39:10|719.41|715.41|719.13|715.13|719.41|715.41|719.07|715.07|23
1613723960000|2021-02-19 08:39:20|719.14|715.14|718.93|714.93|719.16|715.16|718.84|714.84|24
1613723970000|2021-02-19 08:39:30|718.95|714.95|718.36|714.36|718.95|714.95|718.35|714.35|18
1613723980000|2021-02-19 08:39:40|718.35|714.35|718.32|714.32|718.38|714.38|718.31|714.31|22
1613723990000|2021-02-19 08:39:50|718.31|714.31|718.18|714.18|718.31|714.31|718.18|714.18|12
1613724000000|2021-02-19 08:40:00|718.24|714.24|718.19|714.19|718.24|714.24|718.1|714.1|14
1613724010000|2021-02-19 08:40:10|717.94|713.94|717.88|713.88|717.94|713.94|717.85|713.85|9
1613724020000|2021-02-19 08:40:20|717.89|713.89|717.88|713.88|717.9|713.9|717.88|713.88|10
1613724030000|2021-02-19 08:40:30|717.89|713.89|717.65|713.65|717.91|713.91|717.64|713.64|23
1613724040000|2021-02-19 08:40:40|717.63|713.63|717.54|713.54|717.65|713.65|717.54|713.54|14
1613724050000|2021-02-19 08:40:50|717.53|713.53|717.78|713.78|717.84|713.84|717.51|713.51|24
1613724060000|2021-02-19 08:41:00|717.85|713.85|717.88|713.88|717.91|713.91|717.76|713.76|34
1613724070000|2021-02-19 08:41:10|717.92|713.92|717.97|713.97|718|714|717.69|713.69|34
1613724080000|2021-02-19 08:41:20|717.98|713.98|718.12|714.12|718.12|714.12|717.97|713.97|9
1613724090000|2021-02-19 08:41:30|718.13|714.13|718.15|714.15|718.23|714.23|718.12|714.12|27
1613724100000|2021-02-19 08:41:40|718.18|714.18|718.05|714.05|718.23|714.23|718.05|714.05|25
1613724110000|2021-02-19 08:41:50|718.17|714.17|717.75|713.75|718.17|714.17|717.75|713.75|19
1613724120000|2021-02-19 08:42:00|717.79|713.79|717.6|713.6|717.81|713.81|717.58|713.58|17
1613724130000|2021-02-19 08:42:10|717.63|713.63|717.59|713.59|717.63|713.63|717.59|713.59|5
1613724140000|2021-02-19 08:42:20|717.6|713.6|717.67|713.67|717.67|713.67|717.6|713.6|6
1613724150000|2021-02-19 08:42:30|717.65|713.65|717.65|713.65|717.67|713.67|717.62|713.62|22
1613724160000|2021-02-19 08:42:40|717.64|713.64|717.7|713.7|717.73|713.73|717.62|713.62|20
1613724170000|2021-02-19 08:42:50|717.68|713.68|717.74|713.74|717.8|713.8|717.68|713.68|23
1613724180000|2021-02-19 08:43:00|717.75|713.75|718.04|714.04|718.04|714.04|717.75|713.75|26
1613724190000|2021-02-19 08:43:10|718.02|714.02|717.75|713.75|718.02|714.02|717.66|713.66|22
1613724200000|2021-02-19 08:43:20|717.73|713.73|717.71|713.71|717.76|713.76|717.67|713.67|20
1613724210000|2021-02-19 08:43:30|717.68|713.68|717.7|713.7|717.75|713.75|717.67|713.67|18
1613724220000|2021-02-19 08:43:40|717.74|713.74|717.66|713.66|717.74|713.74|717.63|713.63|13
1613724230000|2021-02-19 08:43:50|717.69|713.69|717.8|713.8|717.81|713.81|717.66|713.66|19
1613724240000|2021-02-19 08:44:00|717.81|713.81|717.62|713.62|717.83|713.83|717.62|713.62|21
1613724250000|2021-02-19 08:44:10|717.63|713.63|717.65|713.65|717.67|713.67|717.63|713.63|16
1613724260000|2021-02-19 08:44:20|717.66|713.66|717.63|713.63|717.66|713.66|717.63|713.63|5
1613724270000|2021-02-19 08:44:30|717.61|713.61|717.59|713.59|717.61|713.61|717.59|713.59|3
1613724280000|2021-02-19 08:44:40|717.6|713.6|717.56|713.56|717.6|713.6|717.56|713.56|9
1613724290000|2021-02-19 08:44:50|717.57|713.57|717.54|713.54|717.57|713.57|717.54|713.54|3
1613724300000|2021-02-19 08:45:00|717.56|713.56|717.46|713.46|717.56|713.56|717.35|713.35|11
1613724310000|2021-02-19 08:45:10|717.47|713.47|717.67|713.67|717.67|713.67|717.47|713.47|19
1613724320000|2021-02-19 08:45:20|717.66|713.66|717.59|713.59|717.66|713.66|717.59|713.59|6
1613724330000|2021-02-19 08:45:30|717.6|713.6|717.16|713.16|717.6|713.6|717.16|713.16|22
1613724340000|2021-02-19 08:45:40|717.14|713.14|717.15|713.15|717.19|713.19|717.11|713.11|13
1613724350000|2021-02-19 08:45:50|717.1|713.1|717.15|713.15|717.15|713.15|717.1|713.1|2
1613724360000|2021-02-19 08:46:00|717.18|713.18|717.15|713.15|717.18|713.18|717.11|713.11|10
1613724370000|2021-02-19 08:46:10|717.18|713.18|717.5|713.5|717.5|713.5|717.16|713.16|14
1613724380000|2021-02-19 08:46:20|717.49|713.49|717.36|713.36|717.49|713.49|717.33|713.33|27
1613724390000|2021-02-19 08:46:30|717.35|713.35|717.36|713.36|717.36|713.36|717.24|713.24|15
1613724400000|2021-02-19 08:46:40|717.35|713.35|717.83|713.83|717.86|713.86|717.35|713.35|21
1613724410000|2021-02-19 08:46:50|717.82|713.82|717.74|713.74|717.85|713.85|717.74|713.74|16
1613724420000|2021-02-19 08:47:00|717.76|713.76|717.74|713.74|717.79|713.79|717.64|713.64|23
1613724430000|2021-02-19 08:47:10|717.64|713.64|717.68|713.68|717.74|713.74|717.64|713.64|20
1613724440000|2021-02-19 08:47:20|717.65|713.65|717.65|713.65|717.67|713.67|717.64|713.64|17
1613724450000|2021-02-19 08:47:30|717.64|713.64|717.63|713.63|717.66|713.66|717.6|713.6|25
1613724460000|2021-02-19 08:47:40|717.64|713.64|717.63|713.63|717.64|713.64|717.61|713.61|15
1613724470000|2021-02-19 08:47:50|717.62|713.62|717.65|713.65|717.65|713.65|717.62|713.62|9
1613724480000|2021-02-19 08:48:00|717.66|713.66|717.62|713.62|717.78|713.78|717.58|713.58|26
1613724490000|2021-02-19 08:48:10|717.59|713.59|717.59|713.59|717.61|713.61|717.51|713.51|17
1613724500000|2021-02-19 08:48:20|717.64|713.64|717.78|713.78|717.78|713.78|717.64|713.64|20
1613724510000|2021-02-19 08:48:30|717.76|713.76|717.76|713.76|717.81|713.81|717.73|713.73|21
1613724520000|2021-02-19 08:48:40|717.78|713.78|717.81|713.81|717.81|713.81|717.74|713.74|27
1613724530000|2021-02-19 08:48:50|717.82|713.82|717.73|713.73|717.85|713.85|717.73|713.73|17
1613724540000|2021-02-19 08:49:00|717.74|713.74|717.58|713.58|717.74|713.74|717.56|713.56|17
1613724550000|2021-02-19 08:49:10|717.54|713.54|717.56|713.56|717.56|713.56|717.46|713.46|15
1613724560000|2021-02-19 08:49:20|717.46|713.46|717|713|717.49|713.49|716.99|712.99|20
1613724570000|2021-02-19 08:49:30|716.99|712.99|716.93|712.93|717|713|716.91|712.91|16
1613724580000|2021-02-19 08:49:40|716.92|712.92|717.02|713.02|717.02|713.02|716.92|712.92|5
1613724590000|2021-02-19 08:49:50|717.04|713.04|717.26|713.26|717.26|713.26|717.02|713.02|19
1613724600000|2021-02-19 08:50:00|717.25|713.25|717.31|713.31|717.33|713.33|717.23|713.23|9
1613724610000|2021-02-19 08:50:10|717.32|713.32|717.3|713.3|717.32|713.32|717.14|713.14|18
1613724620000|2021-02-19 08:50:20|717.26|713.26|717.31|713.31|717.34|713.34|717.26|713.26|7
1613724630000|2021-02-19 08:50:30|717.3|713.3|717.4|713.4|717.4|713.4|717.3|713.3|18
1613724640000|2021-02-19 08:50:40|717.41|713.41|717.47|713.47|717.48|713.48|717.37|713.37|15
1613724650000|2021-02-19 08:50:50|717.49|713.49|717.48|713.48|717.51|713.51|717.48|713.48|11
1613724660000|2021-02-19 08:51:00|717.49|713.49|717.66|713.66|717.66|713.66|717.48|713.48|15
1613724670000|2021-02-19 08:51:10|717.67|713.67|717.74|713.74|717.74|713.74|717.65|713.65|13
1613724680000|2021-02-19 08:51:20|717.73|713.73|717.74|713.74|717.76|713.76|717.73|713.73|7
1613724690000|2021-02-19 08:51:30|717.71|713.71|717.6|713.6|717.75|713.75|717.58|713.58|22
1613724700000|2021-02-19 08:51:40|717.59|713.59|717.58|713.58|717.61|713.61|717.52|713.52|16
1613724710000|2021-02-19 08:51:50|717.56|713.56|717.41|713.41|717.58|713.58|717.41|713.41|12
1613724720000|2021-02-19 08:52:00|717.39|713.39|717.19|713.19|717.39|713.39|717.17|713.17|23
1613724730000|2021-02-19 08:52:10|717.24|713.24|717.18|713.18|717.24|713.24|717.17|713.17|20
1613724740000|2021-02-19 08:52:20|717.19|713.19|716.91|712.91|717.19|713.19|716.83|712.83|22
1613724750000|2021-02-19 08:52:30|716.84|712.84|716.88|712.88|716.91|712.91|716.77|712.77|15
1613724760000|2021-02-19 08:52:40|716.81|712.81|716.67|712.67|716.95|712.95|716.58|712.58|17
1613724770000|2021-02-19 08:52:50|716.65|712.65|716.63|712.63|716.68|712.68|716.63|712.63|16
1613724780000|2021-02-19 08:53:00|716.64|712.64|716.6|712.6|716.65|712.65|716.57|712.57|17
1613724790000|2021-02-19 08:53:10|716.61|712.61|716.35|712.35|716.61|712.61|716.35|712.35|14
1613724800000|2021-02-19 08:53:20|716.38|712.38|716.37|712.37|716.4|712.4|716.35|712.35|8
1613724810000|2021-02-19 08:53:30|716.35|712.35|716.32|712.32|716.35|712.35|716.32|712.32|2
1613724820000|2021-02-19 08:53:40|716.33|712.33|716.28|712.28|716.33|712.33|716.28|712.28|7
1613724830000|2021-02-19 08:53:50|716.27|712.27|716.08|712.08|716.27|712.27|716.05|712.05|10
1613724840000|2021-02-19 08:54:00|716.06|712.06|716.06|712.06|716.09|712.09|716.06|712.06|10
1613724850000|2021-02-19 08:54:10|716.05|712.05|715.86|711.86|716.05|712.05|715.86|711.86|16
1613724860000|2021-02-19 08:54:20|715.85|711.85|715.74|711.74|715.85|711.85|715.74|711.74|9
1613724870000|2021-02-19 08:54:30|715.73|711.73|715.75|711.75|715.77|711.77|715.7|711.7|5
1613724880000|2021-02-19 08:54:40|715.7|711.7|715.77|711.77|715.77|711.77|715.7|711.7|3
1613724890000|2021-02-19 08:54:50|715.76|711.76|715.93|711.93|715.94|711.94|715.72|711.72|18
1613724900000|2021-02-19 08:55:00|715.92|711.92|715.88|711.88|715.93|711.93|715.87|711.87|10
1613724910000|2021-02-19 08:55:10|715.87|711.87|715.54|711.54|715.88|711.88|715.48|711.48|26
1613724920000|2021-02-19 08:55:20|715.55|711.55|715.54|711.54|715.55|711.55|715.5|711.5|17
1613724930000|2021-02-19 08:55:30|715.55|711.55|715.65|711.65|715.71|711.71|715.55|711.55|31
1613724940000|2021-02-19 08:55:40|715.68|711.68|715.42|711.42|715.7|711.7|715.42|711.42|26
1613724950000|2021-02-19 08:55:50|715.4|711.4|714.99|710.99|715.4|711.4|714.99|710.99|29
1613724960000|2021-02-19 08:56:00|715.04|711.04|714.2|710.2|715.04|711.04|714.12|710.12|27
1613724970000|2021-02-19 08:56:10|714.17|710.17|714.41|710.41|714.41|710.41|714.17|710.17|10
1613724980000|2021-02-19 08:56:20|714.26|710.26|714.96|710.96|715.05|711.05|714.25|710.25|19
1613724990000|2021-02-19 08:56:30|715.02|711.02|714.87|710.87|715.09|711.09|714.41|710.41|21
1613725000000|2021-02-19 08:56:40|714.99|710.99|714.49|710.49|715.05|711.05|714.46|710.46|28
1613725010000|2021-02-19 08:56:50|714.47|710.47|714.46|710.46|714.48|710.48|714.43|710.43|18
1613725020000|2021-02-19 08:57:00|714.47|710.47|715.03|711.03|715.05|711.05|714.32|710.32|18
1613725030000|2021-02-19 08:57:10|715.16|711.16|715.65|711.65|715.69|711.69|715.01|711.01|20
1613725040000|2021-02-19 08:57:20|715.68|711.68|715.95|711.95|715.95|711.95|715.63|711.63|29
1613725050000|2021-02-19 08:57:30|715.96|711.96|715.66|711.66|715.97|711.97|715.66|711.66|25
1613725060000|2021-02-19 08:57:40|715.65|711.65|715.8|711.8|715.8|711.8|715.63|711.63|20
1613725070000|2021-02-19 08:57:50|715.81|711.81|715.71|711.71|715.82|711.82|715.68|711.68|18
1613725080000|2021-02-19 08:58:00|715.69|711.69|715.81|711.81|715.82|711.82|715.65|711.65|22
1613725090000|2021-02-19 08:58:10|715.83|711.83|715.89|711.89|715.91|711.91|715.8|711.8|21
1613725100000|2021-02-19 08:58:20|715.92|711.92|716.04|712.04|716.07|712.07|715.89|711.89|26
1613725110000|2021-02-19 08:58:30|716.03|712.03|716.03|712.03|716.05|712.05|716|712|13
1613725120000|2021-02-19 08:58:40|716.09|712.09|716.17|712.17|716.28|712.28|716.05|712.05|21
1613725130000|2021-02-19 08:58:50|716.08|712.08|716.84|712.84|716.88|712.88|716.08|712.08|23
1613725140000|2021-02-19 08:59:00|716.83|712.83|717.37|713.37|717.38|713.38|716.81|712.81|29
1613725150000|2021-02-19 08:59:10|717.36|713.36|717.51|713.51|717.56|713.56|717.34|713.34|20
1613725160000|2021-02-19 08:59:20|717.53|713.53|717.51|713.51|717.53|713.53|717.49|713.49|14
1613725170000|2021-02-19 08:59:30|717.5|713.5|717.51|713.51|717.52|713.52|717.49|713.49|8
1613725180000|2021-02-19 08:59:40|717.49|713.49|717.49|713.49|717.5|713.5|717.47|713.47|21
1613725190000|2021-02-19 08:59:50|717.5|713.5|717.54|713.54|717.54|713.54|717.47|713.47|13
1613725200000|2021-02-19 09:00:00|717.56|713.56|717.82|713.82|717.88|713.88|717.56|713.56|23
1613725210000|2021-02-19 09:00:10|718.04|714.04|718.74|714.74|718.74|714.74|717.96|713.96|30
1613725220000|2021-02-19 09:00:20|718.75|714.75|719.7|715.7|719.84|715.84|718.74|714.74|32
1613725230000|2021-02-19 09:00:30|719.73|715.73|719.89|715.89|719.92|715.92|719.72|715.72|21
1613725240000|2021-02-19 09:00:40|719.88|715.88|719.56|715.56|719.96|715.96|719.46|715.46|24
1613725250000|2021-02-19 09:00:50|719.54|715.54|719.59|715.59|719.61|715.61|719.36|715.36|23
1613725260000|2021-02-19 09:01:00|719.58|715.58|720.02|716.02|720.18|716.18|719.58|715.58|26
1613725270000|2021-02-19 09:01:10|720.01|716.01|720.3|716.3|720.3|716.3|719.99|715.99|18
1613725280000|2021-02-19 09:01:20|720.31|716.31|720.36|716.36|720.36|716.36|720.04|716.04|15
1613725290000|2021-02-19 09:01:30|720.34|716.34|720.25|716.25|720.39|716.39|720.19|716.19|22
1613725300000|2021-02-19 09:01:40|720.24|716.24|720|716|720.24|716.24|719.94|715.94|29
1613725310000|2021-02-19 09:01:50|720.03|716.03|719.88|715.88|720.06|716.06|719.85|715.85|25
1613725320000|2021-02-19 09:02:00|719.87|715.87|720.14|716.14|720.16|716.16|719.87|715.87|27
1613725330000|2021-02-19 09:02:10|720.12|716.12|720.04|716.04|720.12|716.12|719.53|715.53|28
1613725340000|2021-02-19 09:02:20|720.03|716.03|720.09|716.09|720.16|716.16|719.91|715.91|23
1613725350000|2021-02-19 09:02:30|720|716|719.91|715.91|720|716|719.8|715.8|18
1613725360000|2021-02-19 09:02:40|719.92|715.92|719.92|715.92|719.96|715.96|719.85|715.85|31
1613725370000|2021-02-19 09:02:50|719.89|715.89|719.95|715.95|720.32|716.32|719.62|715.62|29
1613725380000|2021-02-19 09:03:00|720.01|716.01|719.99|715.99|720.01|716.01|719.88|715.88|33
1613725390000|2021-02-19 09:03:10|719.97|715.97|719.66|715.66|720.06|716.06|719.66|715.66|26
1613725400000|2021-02-19 09:03:20|719.68|715.68|719.14|715.14|719.69|715.69|719.1|715.1|18
1613725410000|2021-02-19 09:03:30|719.11|715.11|719.69|715.69|719.69|715.69|719.11|715.11|27
1613725420000|2021-02-19 09:03:40|719.66|715.66|719.73|715.73|719.73|715.73|719.62|715.62|21
1613725430000|2021-02-19 09:03:50|719.75|715.75|719.32|715.32|719.77|715.77|719.3|715.3|30
1613725440000|2021-02-19 09:04:00|719.34|715.34|719.42|715.42|719.42|715.42|719.22|715.22|28
1613725450000|2021-02-19 09:04:10|719.43|715.43|719.48|715.48|719.6|715.6|719.42|715.42|28
1613725460000|2021-02-19 09:04:20|719.46|715.46|719.55|715.55|719.55|715.55|719.41|715.41|17
1613725470000|2021-02-19 09:04:30|719.41|715.41|719.4|715.4|719.46|715.46|719.21|715.21|27
1613725480000|2021-02-19 09:04:40|719.38|715.38|718.88|714.88|719.42|715.42|718.74|714.74|28
1613725490000|2021-02-19 09:04:50|718.83|714.83|718.98|714.98|719.21|715.21|718.83|714.83|24
1613725500000|2021-02-19 09:05:00|718.99|714.99|718.67|714.67|719.03|715.03|718.67|714.67|22
1613725510000|2021-02-19 09:05:10|718.65|714.65|718.73|714.73|718.78|714.78|718.65|714.65|19
1613725520000|2021-02-19 09:05:20|718.63|714.63|718.71|714.71|718.84|714.84|718.62|714.62|21
1613725530000|2021-02-19 09:05:30|718.73|714.73|719.24|715.24|719.3|715.3|718.69|714.69|24
1613725540000|2021-02-19 09:05:40|719.23|715.23|718.81|714.81|719.23|715.23|718.81|714.81|22
1613725550000|2021-02-19 09:05:50|718.84|714.84|718.83|714.83|718.84|714.84|718.8|714.8|12
1613725560000|2021-02-19 09:06:00|718.82|714.82|718.82|714.82|718.82|714.82|718.82|714.82|1
1613725570000|2021-02-19 09:06:10|718.81|714.81|718.6|714.6|718.81|714.81|718.54|714.54|15
1613725580000|2021-02-19 09:06:20|718.61|714.61|719.12|715.12|719.12|715.12|718.61|714.61|31
1613725590000|2021-02-19 09:06:30|719.16|715.16|719.11|715.11|719.16|715.16|718.98|714.98|27
1613725600000|2021-02-19 09:06:40|719.17|715.17|718.81|714.81|719.33|715.33|718.66|714.66|29
1613725610000|2021-02-19 09:06:50|718.82|714.82|718.71|714.71|718.82|714.82|718.24|714.24|29
1613725620000|2021-02-19 09:07:00|718.65|714.65|719.23|715.23|719.24|715.24|718.65|714.65|33
1613725630000|2021-02-19 09:07:10|719.19|715.19|719.26|715.26|719.32|715.32|719.16|715.16|22
1613725640000|2021-02-19 09:07:20|719.27|715.27|719.28|715.28|719.41|715.41|719.22|715.22|23
1613725650000|2021-02-19 09:07:30|719.27|715.27|717.9|713.9|719.27|715.27|717.9|713.9|25
1613725660000|2021-02-19 09:07:40|717.93|713.93|717.49|713.49|717.93|713.93|717.44|713.44|30
1613725670000|2021-02-19 09:07:50|717.37|713.37|717.25|713.25|717.42|713.42|717.22|713.22|25
1613725680000|2021-02-19 09:08:00|717.28|713.28|717.05|713.05|717.51|713.51|717.03|713.03|24
1613725690000|2021-02-19 09:08:10|717.04|713.04|717.05|713.05|717.26|713.26|716.91|712.91|29
1613725700000|2021-02-19 09:08:20|717.09|713.09|717.01|713.01|717.14|713.14|716.96|712.96|32
1613725710000|2021-02-19 09:08:30|717.05|713.05|716.97|712.97|717.11|713.11|716.96|712.96|32
1613725720000|2021-02-19 09:08:40|716.98|712.98|716.85|712.85|716.98|712.98|716.72|712.72|23
1613725730000|2021-02-19 09:08:50|716.86|712.86|716.76|712.76|717.06|713.06|716.76|712.76|27
1613725740000|2021-02-19 09:09:00|716.71|712.71|717.34|713.34|717.34|713.34|716.71|712.71|35
1613725750000|2021-02-19 09:09:10|717.44|713.44|717.59|713.59|717.83|713.83|717.44|713.44|38
1613725760000|2021-02-19 09:09:20|717.56|713.56|717.53|713.53|717.63|713.63|717.53|713.53|28
1613725770000|2021-02-19 09:09:30|717.49|713.49|717.43|713.43|717.55|713.55|717.39|713.39|27
1613725780000|2021-02-19 09:09:40|717.44|713.44|717.73|713.73|717.73|713.73|717.28|713.28|31
1613725790000|2021-02-19 09:09:50|717.81|713.81|718.08|714.08|718.12|714.12|717.76|713.76|18
1613725800000|2021-02-19 09:10:00|718.09|714.09|718|714|718.09|714.09|717.96|713.96|20
1613725810000|2021-02-19 09:10:10|718.02|714.02|718.02|714.02|718.02|714.02|718.02|714.02|1
1613725820000|2021-02-19 09:10:20|718.03|714.03|718.44|714.44|718.44|714.44|718.03|714.03|13
1613725830000|2021-02-19 09:10:30|718.65|714.65|718.28|714.28|718.69|714.69|718.18|714.18|27
1613725840000|2021-02-19 09:10:40|718.31|714.31|718.5|714.5|718.57|714.57|718.28|714.28|21
1613725850000|2021-02-19 09:10:50|718.49|714.49|718.76|714.76|718.85|714.85|718.49|714.49|27
1613725860000|2021-02-19 09:11:00|718.75|714.75|719.32|715.32|719.36|715.36|718.73|714.73|28
1613725870000|2021-02-19 09:11:10|719.34|715.34|719.23|715.23|719.34|715.34|719.21|715.21|30
1613725880000|2021-02-19 09:11:20|719.22|715.22|719.27|715.27|719.28|715.28|719.22|715.22|20
1613725890000|2021-02-19 09:11:30|719.28|715.28|719.28|715.28|719.3|715.3|719.23|715.23|14
1613725900000|2021-02-19 09:11:40|719.3|715.3|719.25|715.25|719.31|715.31|719.25|715.25|9
1613725910000|2021-02-19 09:11:50|719.26|715.26|719.28|715.28|719.29|715.29|719.22|715.22|15
1613725920000|2021-02-19 09:12:00|719.27|715.27|718.96|714.96|719.28|715.28|718.86|714.86|20
1613725930000|2021-02-19 09:12:10|719|715|719.13|715.13|719.14|715.14|718.96|714.96|14
1613725940000|2021-02-19 09:12:20|719.1|715.1|718.27|714.27|719.13|715.13|718.27|714.27|26
1613725950000|2021-02-19 09:12:30|718.33|714.33|718.24|714.24|718.33|714.33|718|714|25
1613725960000|2021-02-19 09:12:40|718.25|714.25|718.35|714.35|718.35|714.35|718.23|714.23|16
1613725970000|2021-02-19 09:12:50|718.44|714.44|718.38|714.38|718.55|714.55|718.38|714.38|21
1613725980000|2021-02-19 09:13:00|718.28|714.28|718.46|714.46|718.51|714.51|718.27|714.27|25
1613725990000|2021-02-19 09:13:10|718.47|714.47|718.55|714.55|718.55|714.55|718.47|714.47|13
1613726000000|2021-02-19 09:13:20|718.53|714.53|718.55|714.55|718.55|714.55|718.52|714.52|16
1613726010000|2021-02-19 09:13:30|718.56|714.56|718.65|714.65|718.68|714.68|718.55|714.55|17
1613726020000|2021-02-19 09:13:40|718.54|714.54|718.02|714.02|718.65|714.65|718.02|714.02|24
1613726030000|2021-02-19 09:13:50|717.88|713.88|717.77|713.77|717.94|713.94|717.7|713.7|31
1613726040000|2021-02-19 09:14:00|717.76|713.76|718.15|714.15|718.19|714.19|717.76|713.76|28
1613726050000|2021-02-19 09:14:10|718.14|714.14|718.42|714.42|718.52|714.52|718.14|714.14|23
1613726060000|2021-02-19 09:14:20|718.45|714.45|718.18|714.18|718.45|714.45|718.14|714.14|21
1613726070000|2021-02-19 09:14:30|718.34|714.34|718.36|714.36|718.36|714.36|718.27|714.27|27
1613726080000|2021-02-19 09:14:40|718.34|714.34|718.39|714.39|718.41|714.41|718.34|714.34|16
1613726090000|2021-02-19 09:14:50|718.53|714.53|718.8|714.8|718.84|714.84|718.41|714.41|31
1613726100000|2021-02-19 09:15:00|718.79|714.79|718.78|714.78|718.81|714.81|718.78|714.78|15
1613726110000|2021-02-19 09:15:10|718.76|714.76|718.54|714.54|718.76|714.76|718.5|714.5|19
1613726120000|2021-02-19 09:15:20|718.46|714.46|718.85|714.85|718.87|714.87|718.32|714.32|23
1613726130000|2021-02-19 09:15:30|718.84|714.84|718.7|714.7|718.84|714.84|718.7|714.7|18
1613726140000|2021-02-19 09:15:40|718.77|714.77|718.79|714.79|718.82|714.82|718.74|714.74|18
1613726150000|2021-02-19 09:15:50|718.8|714.8|718.8|714.8|718.82|714.82|718.75|714.75|18
1613726160000|2021-02-19 09:16:00|718.75|714.75|718.87|714.87|718.89|714.89|718.73|714.73|22
1613726170000|2021-02-19 09:16:10|718.84|714.84|718.66|714.66|718.84|714.84|718.61|714.61|15
1613726180000|2021-02-19 09:16:20|718.61|714.61|718.57|714.57|718.68|714.68|718.55|714.55|17
1613726190000|2021-02-19 09:16:30|718.64|714.64|718.72|714.72|718.74|714.74|718.57|714.57|24
1613726200000|2021-02-19 09:16:40|718.61|714.61|718.58|714.58|718.77|714.77|718.45|714.45|29
1613726210000|2021-02-19 09:16:50|718.59|714.59|718.51|714.51|718.66|714.66|718.48|714.48|11
1613726220000|2021-02-19 09:17:00|718.49|714.49|718.5|714.5|718.53|714.53|718.49|714.49|23
1613726230000|2021-02-19 09:17:10|718.51|714.51|718.52|714.52|718.53|714.53|718.5|714.5|27
1613726240000|2021-02-19 09:17:20|718.53|714.53|718.78|714.78|718.84|714.84|718.52|714.52|24
1613726250000|2021-02-19 09:17:30|718.79|714.79|718.73|714.73|718.81|714.81|718.66|714.66|27
1613726260000|2021-02-19 09:17:40|718.71|714.71|718.84|714.84|718.86|714.86|718.71|714.71|21
1613726270000|2021-02-19 09:17:50|718.83|714.83|718.83|714.83|718.85|714.85|718.82|714.82|8
1613726280000|2021-02-19 09:18:00|718.78|714.78|718.87|714.87|718.89|714.89|718.78|714.78|26
1613726290000|2021-02-19 09:18:10|718.88|714.88|719.09|715.09|719.11|715.11|718.88|714.88|11
1613726300000|2021-02-19 09:18:20|719.07|715.07|719.11|715.11|719.12|715.12|718.84|714.84|16
1613726310000|2021-02-19 09:18:30|718.99|714.99|718.99|714.99|719.02|715.02|718.99|714.99|9
1613726320000|2021-02-19 09:18:40|719.02|715.02|719|715|719.06|715.06|718.98|714.98|16
1613726330000|2021-02-19 09:18:50|719.01|715.01|719.1|715.1|719.11|715.11|718.98|714.98|15
1613726340000|2021-02-19 09:19:00|719.11|715.11|719.1|715.1|719.11|715.11|719.09|715.09|8
1613726350000|2021-02-19 09:19:10|719.02|715.02|718.88|714.88|719.06|715.06|718.12|714.12|28
1613726360000|2021-02-19 09:19:20|718.76|714.76|718.94|714.94|718.98|714.98|718.76|714.76|20
1613726370000|2021-02-19 09:19:30|718.93|714.93|718.51|714.51|718.94|714.94|718.51|714.51|16
1613726380000|2021-02-19 09:19:40|718.52|714.52|718.54|714.54|718.56|714.56|718.5|714.5|17
1613726390000|2021-02-19 09:19:50|718.55|714.55|718.35|714.35|718.55|714.55|718.25|714.25|20
1613726400000|2021-02-19 09:20:00|718.3|714.3|718.1|714.1|718.35|714.35|718.1|714.1|18
1613726410000|2021-02-19 09:20:10|718.13|714.13|717.65|713.65|718.13|714.13|717.59|713.59|26
1613726420000|2021-02-19 09:20:20|717.64|713.64|718.22|714.22|718.23|714.23|717.64|713.64|33
1613726430000|2021-02-19 09:20:30|718.23|714.23|718.6|714.6|718.7|714.7|718.22|714.22|26
1613726440000|2021-02-19 09:20:40|718.61|714.61|718.88|714.88|719|715|718.61|714.61|30
1613726450000|2021-02-19 09:20:50|718.86|714.86|718.96|714.96|718.98|714.98|718.86|714.86|24
1613726460000|2021-02-19 09:21:00|718.9|714.9|719.25|715.25|719.25|715.25|718.9|714.9|18
1613726470000|2021-02-19 09:21:10|719.24|715.24|719.12|715.12|719.27|715.27|718.84|714.84|29
1613726480000|2021-02-19 09:21:20|719.14|715.14|719.36|715.36|719.36|715.36|718.98|714.98|18
1613726490000|2021-02-19 09:21:30|719.33|715.33|719.36|715.36|719.36|715.36|719.33|715.33|11
1613726500000|2021-02-19 09:21:40|719.33|715.33|719.23|715.23|719.33|715.33|718.94|714.94|23
1613726510000|2021-02-19 09:21:50|719.22|715.22|719.38|715.38|719.38|715.38|719.07|715.07|23
1613726520000|2021-02-19 09:22:00|719.37|715.37|719.39|715.39|719.58|715.58|719.37|715.37|25
1613726530000|2021-02-19 09:22:10|719.41|715.41|719.77|715.77|719.77|715.77|719.28|715.28|32
1613726540000|2021-02-19 09:22:20|719.91|715.91|720.77|716.77|720.85|716.85|719.91|715.91|20
1613726550000|2021-02-19 09:22:30|720.78|716.78|721.06|717.06|721.1|717.1|720.78|716.78|20
1613726560000|2021-02-19 09:22:40|721.02|717.02|721.46|717.46|721.52|717.52|720.97|716.97|24
1613726570000|2021-02-19 09:22:50|721.56|717.56|721.81|717.81|721.84|717.84|721.32|717.32|19
1613726580000|2021-02-19 09:23:00|721.75|717.75|722.16|718.16|722.17|718.17|721.75|717.75|29
1613726590000|2021-02-19 09:23:10|722.12|718.12|722.11|718.11|722.19|718.19|721.96|717.96|22
1613726600000|2021-02-19 09:23:20|722.09|718.09|721.98|717.98|722.16|718.16|721.95|717.95|22
1613726610000|2021-02-19 09:23:30|722.01|718.01|722.1|718.1|722.2|718.2|721.98|717.98|30
1613726620000|2021-02-19 09:23:40|722.11|718.11|722.03|718.03|722.11|718.11|721.99|717.99|19
1613726630000|2021-02-19 09:23:50|722.06|718.06|721.96|717.96|722.06|718.06|721.86|717.86|19
1613726640000|2021-02-19 09:24:00|721.97|717.97|721.68|717.68|721.97|717.97|721.61|717.61|26
1613726650000|2021-02-19 09:24:10|721.66|717.66|720.72|716.72|721.76|717.76|720.68|716.68|23
1613726660000|2021-02-19 09:24:20|720.77|716.77|721.1|717.1|721.26|717.26|720.77|716.77|26
1613726670000|2021-02-19 09:24:30|720.99|716.99|720.72|716.72|721.05|717.05|720.59|716.59|31
1613726680000|2021-02-19 09:24:40|720.73|716.73|720.92|716.92|721.16|717.16|720.73|716.73|25
1613726690000|2021-02-19 09:24:50|720.9|716.9|720.73|716.73|721.05|717.05|720.69|716.69|29
1613726700000|2021-02-19 09:25:00|720.67|716.67|721.06|717.06|721.19|717.19|720.67|716.67|31
1613726710000|2021-02-19 09:25:10|721.07|717.07|721.15|717.15|721.16|717.16|721.07|717.07|29
1613726720000|2021-02-19 09:25:20|721.16|717.16|720.8|716.8|721.17|717.17|720.8|716.8|28
1613726730000|2021-02-19 09:25:30|720.79|716.79|720.18|716.18|720.79|716.79|720.12|716.12|33
1613726740000|2021-02-19 09:25:40|720.16|716.16|720.64|716.64|720.74|716.74|720.16|716.16|24
1613726750000|2021-02-19 09:25:50|720.66|716.66|720.47|716.47|720.67|716.67|720.43|716.43|23
1613726760000|2021-02-19 09:26:00|720.53|716.53|720.53|716.53|720.59|716.59|720.49|716.49|16
1613726770000|2021-02-19 09:26:10|720.52|716.52|720.32|716.32|720.52|716.52|720.28|716.28|22
1613726780000|2021-02-19 09:26:20|720.34|716.34|720.53|716.53|720.53|716.53|720.32|716.32|19
1613726790000|2021-02-19 09:26:30|720.46|716.46|720.53|716.53|720.53|716.53|720.44|716.44|15
1613726800000|2021-02-19 09:26:40|720.52|716.52|720.51|716.51|720.55|716.55|720.45|716.45|26
1613726810000|2021-02-19 09:26:50|720.64|716.64|721.39|717.39|721.41|717.41|720.64|716.64|30
1613726820000|2021-02-19 09:27:00|721.35|717.35|721.68|717.68|721.77|717.77|721.35|717.35|19
1613726830000|2021-02-19 09:27:10|721.66|717.66|721.56|717.56|721.68|717.68|721.4|717.4|21
1613726840000|2021-02-19 09:27:20|721.54|717.54|721.58|717.58|721.58|717.58|721.5|717.5|12
1613726850000|2021-02-19 09:27:30|721.55|717.55|721.43|717.43|721.57|717.57|721.41|717.41|21
1613726860000|2021-02-19 09:27:40|721.44|717.44|721.84|717.84|721.86|717.86|721.44|717.44|26
1613726870000|2021-02-19 09:27:50|721.85|717.85|722.09|718.09|722.09|718.09|721.81|717.81|25
1613726880000|2021-02-19 09:28:00|722.13|718.13|721.98|717.98|722.15|718.15|721.96|717.96|26
1613726890000|2021-02-19 09:28:10|722.02|718.02|722.22|718.22|722.23|718.23|721.94|717.94|31
1613726900000|2021-02-19 09:28:20|722.21|718.21|722.13|718.13|722.21|718.21|721.73|717.73|29
1613726910000|2021-02-19 09:28:30|722.07|718.07|721.99|717.99|722.23|718.23|721.92|717.92|23
1613726920000|2021-02-19 09:28:40|722.04|718.04|722.26|718.26|722.26|718.26|721.9|717.9|24
1613726930000|2021-02-19 09:28:50|722.24|718.24|723.12|719.12|723.13|719.13|722.2|718.2|31
1613726940000|2021-02-19 09:29:00|723.04|719.04|722.75|718.75|723.08|719.08|722.75|718.75|28
1613726950000|2021-02-19 09:29:10|722.8|718.8|722.24|718.24|722.84|718.84|722.23|718.23|20
1613726960000|2021-02-19 09:29:20|722.23|718.23|722.52|718.52|722.52|718.52|722.11|718.11|17
1613726970000|2021-02-19 09:29:30|722.54|718.54|722.49|718.49|722.56|718.56|722.44|718.44|29
1613726980000|2021-02-19 09:29:40|722.45|718.45|722.27|718.27|722.45|718.45|722.19|718.19|24
1613726990000|2021-02-19 09:29:50|722.31|718.31|722.19|718.19|722.4|718.4|722.13|718.13|21
1613727000000|2021-02-19 09:30:00|722.15|718.15|722.1|718.1|722.28|718.28|722.1|718.1|20
1613727010000|2021-02-19 09:30:10|722.07|718.07|722.19|718.19|722.26|718.26|721.82|717.82|21
1613727020000|2021-02-19 09:30:20|722.07|718.07|722.25|718.25|722.28|718.28|722.03|718.03|14
1613727030000|2021-02-19 09:30:30|722.27|718.27|722.21|718.21|722.27|718.27|722.2|718.2|10
1613727040000|2021-02-19 09:30:40|722.19|718.19|722.36|718.36|722.36|718.36|722.13|718.13|12
1613727050000|2021-02-19 09:30:50|722.28|718.28|722.65|718.65|722.69|718.69|722.28|718.28|17
1613727060000|2021-02-19 09:31:00|722.67|718.67|722.62|718.62|722.7|718.7|722.62|718.62|7
1613727070000|2021-02-19 09:31:10|722.58|718.58|722.35|718.35|722.58|718.58|722.33|718.33|11
1613727080000|2021-02-19 09:31:20|722.33|718.33|722.3|718.3|722.35|718.35|722.3|718.3|18
1613727090000|2021-02-19 09:31:30|722.29|718.29|721.31|717.31|722.29|718.29|721.21|717.21|27
1613727100000|2021-02-19 09:31:40|721.47|717.47|721.6|717.6|721.8|717.8|721.4|717.4|30
1613727110000|2021-02-19 09:31:50|721.5|717.5|721.48|717.48|721.62|717.62|721.42|717.42|28
1613727120000|2021-02-19 09:32:00|721.43|717.43|721.38|717.38|721.53|717.53|721.34|717.34|31
1613727130000|2021-02-19 09:32:10|721.37|717.37|720.82|716.82|721.43|717.43|720.73|716.73|27
1613727140000|2021-02-19 09:32:20|720.78|716.78|720.51|716.51|720.78|716.78|720.48|716.48|13
1613727150000|2021-02-19 09:32:30|720.48|716.48|720.59|716.59|720.59|716.59|720.48|716.48|11
1613727160000|2021-02-19 09:32:40|720.62|716.62|721.21|717.21|721.21|717.21|720.62|716.62|27
1613727170000|2021-02-19 09:32:50|721.22|717.22|721.13|717.13|721.22|717.22|721.13|717.13|20
1613727180000|2021-02-19 09:33:00|721.14|717.14|721.13|717.13|721.15|717.15|721.13|717.13|16
1613727190000|2021-02-19 09:33:10|721.14|717.14|720.97|716.97|721.16|717.16|720.97|716.97|25
1613727200000|2021-02-19 09:33:20|721.01|717.01|720.92|716.92|721.01|717.01|720.9|716.9|12
1613727210000|2021-02-19 09:33:30|720.9|716.9|720.38|716.38|720.9|716.9|720.32|716.32|27
1613727220000|2021-02-19 09:33:40|720.39|716.39|720.63|716.63|720.71|716.71|720.39|716.39|19
1613727230000|2021-02-19 09:33:50|720.64|716.64|720.67|716.67|720.67|716.67|720.63|716.63|6
1613727240000|2021-02-19 09:34:00|720.65|716.65|720.97|716.97|720.97|716.97|720.57|716.57|19
1613727250000|2021-02-19 09:34:10|720.98|716.98|721.19|717.19|721.23|717.23|720.97|716.97|19
1613727260000|2021-02-19 09:34:20|721.18|717.18|721.22|717.22|721.3|717.3|721.18|717.18|15
1613727270000|2021-02-19 09:34:30|721.23|717.23|720.61|716.61|721.23|717.23|720.61|716.61|22
1613727280000|2021-02-19 09:34:40|720.63|716.63|720.63|716.63|720.63|716.63|720.41|716.41|24
1613727290000|2021-02-19 09:34:50|720.82|716.82|721.06|717.06|721.06|717.06|720.75|716.75|20
1613727300000|2021-02-19 09:35:00|721.04|717.04|721.13|717.13|721.2|717.2|720.97|716.97|23
1613727310000|2021-02-19 09:35:10|721.09|717.09|721.12|717.12|721.13|717.13|721.08|717.08|21
1613727320000|2021-02-19 09:35:20|721.11|717.11|721.17|717.17|721.18|717.18|721.09|717.09|13
1613727330000|2021-02-19 09:35:30|721.19|717.19|721.46|717.46|721.5|717.5|721.17|717.17|27
1613727340000|2021-02-19 09:35:40|721.48|717.48|721.2|717.2|721.48|717.48|721.2|717.2|21
1613727350000|2021-02-19 09:35:50|721.21|717.21|721.11|717.11|721.21|717.21|721.1|717.1|26
1613727360000|2021-02-19 09:36:00|721.12|717.12|721.13|717.13|721.15|717.15|721.12|717.12|10
1613727370000|2021-02-19 09:36:10|721.1|717.1|720.92|716.92|721.1|717.1|720.92|716.92|15
1613727380000|2021-02-19 09:36:20|720.93|716.93|721.1|717.1|721.11|717.11|720.89|716.89|19
1613727390000|2021-02-19 09:36:30|721.11|717.11|721.16|717.16|721.31|717.31|721.1|717.1|10
1613727400000|2021-02-19 09:36:40|721.24|717.24|721.27|717.27|721.27|717.27|721.24|717.24|8
1613727410000|2021-02-19 09:36:50|721.28|717.28|721.27|717.27|721.31|717.31|721.27|717.27|6
1613727430000|2021-02-19 09:37:10|721.28|717.28|721.34|717.34|721.34|717.34|721.28|717.28|4
1613727440000|2021-02-19 09:37:20|721.29|717.29|721.42|717.42|721.44|717.44|721.29|717.29|9
1613727450000|2021-02-19 09:37:30|721.43|717.43|721.88|717.88|722.27|718.27|721.43|717.43|32
1613727460000|2021-02-19 09:37:40|721.86|717.86|721.73|717.73|722|718|721.73|717.73|22
1613727470000|2021-02-19 09:37:50|721.67|717.67|721.55|717.55|721.68|717.68|721.51|717.51|16
1613727480000|2021-02-19 09:38:00|721.54|717.54|721.86|717.86|722.1|718.1|721.51|717.51|26
1613727490000|2021-02-19 09:38:10|721.85|717.85|722.1|718.1|722.11|718.11|721.85|717.85|19
1613727500000|2021-02-19 09:38:20|722.07|718.07|722.52|718.52|722.53|718.53|721.86|717.86|20
1613727510000|2021-02-19 09:38:30|722.53|718.53|722.55|718.55|722.59|718.59|722.53|718.53|8
1613727520000|2021-02-19 09:38:40|722.58|718.58|722.5|718.5|722.59|718.59|722.36|718.36|16
1613727530000|2021-02-19 09:38:50|722.48|718.48|722.3|718.3|722.49|718.49|722.3|718.3|13
1613727540000|2021-02-19 09:39:00|722.31|718.31|722.3|718.3|722.31|718.31|722.27|718.27|18
1613727550000|2021-02-19 09:39:10|722.29|718.29|722.24|718.24|722.33|718.33|722.08|718.08|17
1613727560000|2021-02-19 09:39:20|722.25|718.25|722.32|718.32|722.33|718.33|722.17|718.17|23
1613727570000|2021-02-19 09:39:30|722.31|718.31|722.34|718.34|722.34|718.34|722.22|718.22|10
1613727580000|2021-02-19 09:39:40|722.33|718.33|722.28|718.28|722.33|718.33|722.22|718.22|10
1613727590000|2021-02-19 09:39:50|722.29|718.29|722.21|718.21|722.3|718.3|722.16|718.16|21
1613727600000|2021-02-19 09:40:00|722.25|718.25|722.21|718.21|722.25|718.25|722.2|718.2|9
1613727610000|2021-02-19 09:40:10|722.22|718.22|722.31|718.31|722.31|718.31|722.19|718.19|17
1613727620000|2021-02-19 09:40:20|722.22|718.22|722.33|718.33|722.33|718.33|722.16|718.16|21
1613727630000|2021-02-19 09:40:30|722.31|718.31|722.31|718.31|722.31|718.31|722.27|718.27|6
1613727640000|2021-02-19 09:40:40|722.32|718.32|722.5|718.5|722.53|718.53|722.31|718.31|11
1613727650000|2021-02-19 09:40:50|722.51|718.51|722.41|718.41|722.51|718.51|722.41|718.41|12
1613727660000|2021-02-19 09:41:00|722.45|718.45|722.46|718.46|722.46|718.46|722.45|718.45|8
1613727670000|2021-02-19 09:41:10|722.45|718.45|722.36|718.36|722.47|718.47|722.36|718.36|9
1613727680000|2021-02-19 09:41:20|722.37|718.37|722.38|718.38|722.41|718.41|722.36|718.36|11
1613727690000|2021-02-19 09:41:30|722.39|718.39|722.36|718.36|722.39|718.39|722.36|718.36|3
1613727700000|2021-02-19 09:41:40|722.34|718.34|722.39|718.39|722.39|718.39|722.29|718.29|5
1613727710000|2021-02-19 09:41:50|722.54|718.54|722.52|718.52|722.6|718.6|722.33|718.33|14
1613727720000|2021-02-19 09:42:00|722.6|718.6|722.49|718.49|722.67|718.67|722.45|718.45|20
1613727730000|2021-02-19 09:42:10|722.51|718.51|722.5|718.5|722.51|718.51|722.45|718.45|10
1613727740000|2021-02-19 09:42:20|722.49|718.49|722.13|718.13|722.5|718.5|722.11|718.11|5
1613727750000|2021-02-19 09:42:30|722.11|718.11|722.12|718.12|722.15|718.15|722.08|718.08|19
1613727760000|2021-02-19 09:42:40|722.14|718.14|722.1|718.1|722.15|718.15|722.1|718.1|22
1613727770000|2021-02-19 09:42:50|722.13|718.13|722.03|718.03|722.23|718.23|722.03|718.03|21
1613727780000|2021-02-19 09:43:00|722.02|718.02|722.12|718.12|722.23|718.23|722.02|718.02|17
1613727790000|2021-02-19 09:43:10|722.11|718.11|721.97|717.97|722.11|718.11|721.95|717.95|6
1613727800000|2021-02-19 09:43:20|721.96|717.96|721.86|717.86|721.97|717.97|721.73|717.73|22
1613727810000|2021-02-19 09:43:30|721.84|717.84|721.66|717.66|721.84|717.84|721.59|717.59|21
1613727820000|2021-02-19 09:43:40|721.64|717.64|721.67|717.67|721.67|717.67|721.6|717.6|11
1613727830000|2021-02-19 09:43:50|721.66|717.66|721.46|717.46|721.66|717.66|721.46|717.46|12
1613727840000|2021-02-19 09:44:00|721.32|717.32|721.67|717.67|721.67|717.67|721.32|717.32|18
1613727850000|2021-02-19 09:44:10|721.65|717.65|721.86|717.86|721.88|717.88|721.58|717.58|16
1613727860000|2021-02-19 09:44:20|721.9|717.9|721.9|717.9|721.9|717.9|721.87|717.87|3
1613727870000|2021-02-19 09:44:30|721.88|717.88|721.74|717.74|721.9|717.9|721.74|717.74|14
1613727880000|2021-02-19 09:44:40|721.71|717.71|721.64|717.64|721.74|717.74|721.57|717.57|30
1613727890000|2021-02-19 09:44:50|721.63|717.63|721.38|717.38|721.63|717.63|721.3|717.3|25
1613727900000|2021-02-19 09:45:00|721.32|717.32|721.19|717.19|721.32|717.32|721.16|717.16|18
1613727910000|2021-02-19 09:45:10|721.14|717.14|721.11|717.11|721.22|717.22|721.1|717.1|15
1613727920000|2021-02-19 09:45:20|721.13|717.13|720.87|716.87|721.17|717.17|720.83|716.83|26
1613727930000|2021-02-19 09:45:30|720.83|716.83|720.23|716.23|720.86|716.86|720.23|716.23|23
1613727940000|2021-02-19 09:45:40|720.24|716.24|720.27|716.27|720.34|716.34|720.14|716.14|20
1613727950000|2021-02-19 09:45:50|720.29|716.29|720.32|716.32|720.41|716.41|720.27|716.27|15
1613727960000|2021-02-19 09:46:00|719.97|715.97|720.1|716.1|720.1|716.1|719.96|715.96|11
1613727970000|2021-02-19 09:46:10|720.12|716.12|720.47|716.47|720.51|716.51|720.1|716.1|24
1613727980000|2021-02-19 09:46:20|720.46|716.46|720.45|716.45|720.52|716.52|720.22|716.22|24
1613727990000|2021-02-19 09:46:30|720.49|716.49|720.51|716.51|720.74|716.74|720.49|716.49|18
1613728000000|2021-02-19 09:46:40|720.52|716.52|720.5|716.5|720.56|716.56|720.3|716.3|12
1613728010000|2021-02-19 09:46:50|720.34|716.34|720.38|716.38|720.42|716.42|720.29|716.29|15
1613728020000|2021-02-19 09:47:00|720.37|716.37|720|716|720.42|716.42|720|716|20
1613728030000|2021-02-19 09:47:10|720.02|716.02|720.2|716.2|720.24|716.24|720.02|716.02|14
1613728040000|2021-02-19 09:47:20|720.19|716.19|719.99|715.99|720.2|716.2|719.99|715.99|14
1613728050000|2021-02-19 09:47:30|720.03|716.03|720.08|716.08|720.1|716.1|719.96|715.96|10
1613728060000|2021-02-19 09:47:40|720.07|716.07|720.09|716.09|720.1|716.1|720.01|716.01|13
1613728070000|2021-02-19 09:47:50|720.08|716.08|720.08|716.08|720.12|716.12|720.05|716.05|18
1613728080000|2021-02-19 09:48:00|720.07|716.07|720.09|716.09|720.14|716.14|720.07|716.07|17
1613728090000|2021-02-19 09:48:10|720.08|716.08|720.67|716.67|720.68|716.68|720.07|716.07|23
1613728100000|2021-02-19 09:48:20|720.65|716.65|720.63|716.63|720.77|716.77|720.61|716.61|15
1613728110000|2021-02-19 09:48:30|720.64|716.64|720.24|716.24|720.64|716.64|720.22|716.22|18
1613728120000|2021-02-19 09:48:40|720.25|716.25|720.28|716.28|720.28|716.28|720.12|716.12|19
1613728130000|2021-02-19 09:48:50|720.27|716.27|720.66|716.66|720.71|716.71|720.27|716.27|16
1613728140000|2021-02-19 09:49:00|720.72|716.72|720.73|716.73|720.76|716.76|720.69|716.69|8
1613728150000|2021-02-19 09:49:10|720.69|716.69|720.99|716.99|721.06|717.06|720.56|716.56|18
1613728160000|2021-02-19 09:49:20|721.2|717.2|720.67|716.67|721.2|717.2|720.67|716.67|25
1613728170000|2021-02-19 09:49:30|720.7|716.7|720.67|716.67|720.7|716.7|720.67|716.67|8
1613728180000|2021-02-19 09:49:40|720.68|716.68|720.72|716.72|720.72|716.72|720.68|716.68|7
1613728190000|2021-02-19 09:49:50|720.71|716.71|720.49|716.49|720.71|716.71|720.4|716.4|21
1613728200000|2021-02-19 09:50:00|720.48|716.48|720.5|716.5|720.51|716.51|720.48|716.48|4
1613728210000|2021-02-19 09:50:10|720.51|716.51|720.51|716.51|720.51|716.51|720.5|716.5|3
1613728220000|2021-02-19 09:50:20|720.5|716.5|720.75|716.75|720.75|716.75|720.5|716.5|9
1613728230000|2021-02-19 09:50:30|720.74|716.74|720.99|716.99|721.01|717.01|720.73|716.73|18
1613728240000|2021-02-19 09:50:40|720.98|716.98|721|717|721|717|720.93|716.93|12
1613728250000|2021-02-19 09:50:50|720.99|716.99|720.94|716.94|720.99|716.99|720.92|716.92|8
1613728260000|2021-02-19 09:51:00|720.93|716.93|721.11|717.11|721.11|717.11|720.92|716.92|7
1613728270000|2021-02-19 09:51:10|721.15|717.15|721.23|717.23|721.24|717.24|721.15|717.15|15
1613728280000|2021-02-19 09:51:20|721.27|717.27|721.06|717.06|721.3|717.3|721.03|717.03|13
1613728290000|2021-02-19 09:51:30|721.07|717.07|720.97|716.97|721.07|717.07|720.97|716.97|9
1613728300000|2021-02-19 09:51:40|720.96|716.96|720.88|716.88|720.96|716.96|720.67|716.67|21
1613728310000|2021-02-19 09:51:50|720.89|716.89|721.03|717.03|721.03|717.03|720.88|716.88|9
1613728320000|2021-02-19 09:52:00|721.04|717.04|721.29|717.29|721.36|717.36|721.01|717.01|25
1613728330000|2021-02-19 09:52:10|721.31|717.31|721.05|717.05|721.31|717.31|721.05|717.05|19
1613728340000|2021-02-19 09:52:20|721.04|717.04|720.98|716.98|721.11|717.11|720.98|716.98|17
1613728350000|2021-02-19 09:52:30|720.99|716.99|720.34|716.34|720.99|716.99|720.34|716.34|33
1613728360000|2021-02-19 09:52:40|720.3|716.3|720.48|716.48|720.69|716.69|720.3|716.3|16
1613728370000|2021-02-19 09:52:50|720.46|716.46|720.41|716.41|720.5|716.5|720.37|716.37|25
1613728380000|2021-02-19 09:53:00|720.48|716.48|720.59|716.59|720.8|716.8|720.48|716.48|34
1613728390000|2021-02-19 09:53:10|720.63|716.63|720.74|716.74|720.79|716.79|720.6|716.6|18
1613728400000|2021-02-19 09:53:20|720.77|716.77|720.74|716.74|720.79|716.79|720.69|716.69|16
1613728410000|2021-02-19 09:53:30|720.73|716.73|720.64|716.64|720.8|716.8|720.6|716.6|30
1613728420000|2021-02-19 09:53:40|720.65|716.65|720.59|716.59|720.68|716.68|720.51|716.51|24
1613728430000|2021-02-19 09:53:50|720.6|716.6|720.44|716.44|720.6|716.6|720.39|716.39|19
1613728440000|2021-02-19 09:54:00|720.43|716.43|720.44|716.44|720.45|716.45|720.39|716.39|12
1613728450000|2021-02-19 09:54:10|720.43|716.43|720.56|716.56|720.72|716.72|720.43|716.43|25
1613728460000|2021-02-19 09:54:20|720.54|716.54|720.37|716.37|720.55|716.55|720.37|716.37|18
1613728470000|2021-02-19 09:54:30|720.41|716.41|720.31|716.31|720.44|716.44|720.31|716.31|23
1613728480000|2021-02-19 09:54:40|720.33|716.33|720.35|716.35|720.37|716.37|720.31|716.31|19
1613728490000|2021-02-19 09:54:50|720.33|716.33|720.35|716.35|720.37|716.37|720.32|716.32|10
1613728500000|2021-02-19 09:55:00|720.37|716.37|720.34|716.34|720.37|716.37|720.32|716.32|11
1613728510000|2021-02-19 09:55:10|720.32|716.32|720.32|716.32|720.32|716.32|720.3|716.3|4
1613728520000|2021-02-19 09:55:20|720.3|716.3|720.48|716.48|720.48|716.48|720.3|716.3|10
1613728530000|2021-02-19 09:55:30|720.47|716.47|720.43|716.43|720.47|716.47|720.43|716.43|8
1613728540000|2021-02-19 09:55:40|720.44|716.44|720.41|716.41|720.44|716.44|720.41|716.41|4
1613728550000|2021-02-19 09:55:50|720.4|716.4|720.17|716.17|720.4|716.4|720.17|716.17|13
1613728560000|2021-02-19 09:56:00|720.19|716.19|720.4|716.4|720.41|716.41|720.17|716.17|14
1613728570000|2021-02-19 09:56:10|720.39|716.39|720.31|716.31|720.39|716.39|720.29|716.29|14
1613728580000|2021-02-19 09:56:20|720.25|716.25|720.24|716.24|720.28|716.28|720.22|716.22|14
1613728590000|2021-02-19 09:56:30|720.28|716.28|720.87|716.87|720.91|716.91|720.22|716.22|23
1613728600000|2021-02-19 09:56:40|720.82|716.82|720.73|716.73|720.89|716.89|720.72|716.72|25
1613728610000|2021-02-19 09:56:50|720.75|716.75|720.68|716.68|720.76|716.76|720.67|716.67|25
1613728620000|2021-02-19 09:57:00|720.66|716.66|720.53|716.53|720.72|716.72|720.53|716.53|17
1613728630000|2021-02-19 09:57:10|720.51|716.51|720.5|716.5|720.53|716.53|720.5|716.5|9
1613728640000|2021-02-19 09:57:20|720.48|716.48|720.32|716.32|720.48|716.48|720.15|716.15|19
1613728650000|2021-02-19 09:57:30|720.31|716.31|718.74|714.74|720.32|716.32|718.74|714.74|31
1613728660000|2021-02-19 09:57:40|718.75|714.75|718.61|714.61|718.91|714.91|718.61|714.61|23
1613728670000|2021-02-19 09:57:50|718.62|714.62|718.64|714.64|718.71|714.71|718.61|714.61|14
1613728680000|2021-02-19 09:58:00|718.63|714.63|717.77|713.77|718.63|714.63|717.73|713.73|25
1613728690000|2021-02-19 09:58:10|717.79|713.79|717.55|713.55|717.89|713.89|717.51|713.51|26
1613728700000|2021-02-19 09:58:20|717.63|713.63|717.44|713.44|717.66|713.66|717.42|713.42|29
1613728710000|2021-02-19 09:58:30|717.43|713.43|717.32|713.32|717.58|713.58|717.32|713.32|29
1613728720000|2021-02-19 09:58:40|717.3|713.3|717.31|713.31|717.59|713.59|717.24|713.24|22
1613728730000|2021-02-19 09:58:50|717.3|713.3|717.5|713.5|717.55|713.55|717.25|713.25|23
1613728740000|2021-02-19 09:59:00|717.48|713.48|717.69|713.69|717.76|713.76|717.47|713.47|28
1613728750000|2021-02-19 09:59:10|717.65|713.65|717.74|713.74|717.74|713.74|717.65|713.65|27
1613728760000|2021-02-19 09:59:20|717.75|713.75|717.78|713.78|717.78|713.78|717.68|713.68|29
1613728770000|2021-02-19 09:59:30|717.81|713.81|717.69|713.69|717.83|713.83|717.66|713.66|24
1613728780000|2021-02-19 09:59:40|717.68|713.68|717.64|713.64|717.69|713.69|717.63|713.63|9
1613728790000|2021-02-19 09:59:50|717.63|713.63|717.77|713.77|717.84|713.84|717.62|713.62|24
1613728800000|2021-02-19 10:00:00|717.62|713.62|718.32|714.32|718.4|714.4|717.6|713.6|32
1613728810000|2021-02-19 10:00:10|718.36|714.36|718.39|714.39|718.51|714.51|718.17|714.17|34
1613728820000|2021-02-19 10:00:20|718.45|714.45|718.21|714.21|718.48|714.48|718.11|714.11|33
1613728830000|2021-02-19 10:00:30|718.17|714.17|718.67|714.67|718.67|714.67|718.15|714.15|31
1613728840000|2021-02-19 10:00:40|718.71|714.71|718.71|714.71|718.77|714.77|718.62|714.62|26
1613728850000|2021-02-19 10:00:50|718.72|714.72|718.44|714.44|718.73|714.73|718.37|714.37|31
1613728860000|2021-02-19 10:01:00|718.45|714.45|718.78|714.78|718.79|714.79|718.43|714.43|28
1613728870000|2021-02-19 10:01:10|718.77|714.77|718.85|714.85|718.87|714.87|718.73|714.73|27
1613728880000|2021-02-19 10:01:20|718.87|714.87|719.02|715.02|719.02|715.02|718.81|714.81|29
1613728890000|2021-02-19 10:01:30|719.03|715.03|719.02|715.02|719.2|715.2|718.96|714.96|26
1613728900000|2021-02-19 10:01:40|719.11|715.11|719.07|715.07|719.13|715.13|719.04|715.04|20
1613728910000|2021-02-19 10:01:50|719.08|715.08|719.1|715.1|719.13|715.13|719.05|715.05|16
1613728920000|2021-02-19 10:02:00|719.09|715.09|719.21|715.21|719.21|715.21|719.03|715.03|24
1613728930000|2021-02-19 10:02:10|719.19|715.19|719.38|715.38|719.38|715.38|719.15|715.15|22
1613728940000|2021-02-19 10:02:20|719.48|715.48|719.55|715.55|719.59|715.59|719.42|715.42|34
1613728950000|2021-02-19 10:02:30|719.56|715.56|719.24|715.24|719.57|715.57|719.23|715.23|21
1613728960000|2021-02-19 10:02:40|719.16|715.16|719.09|715.09|719.18|715.18|719.09|715.09|19
1613728970000|2021-02-19 10:02:50|719.08|715.08|719.1|715.1|719.1|715.1|719.08|715.08|3
1613728980000|2021-02-19 10:03:00|719.09|715.09|719.13|715.13|719.16|715.16|719.09|715.09|9
1613728990000|2021-02-19 10:03:10|719.12|715.12|719.17|715.17|719.17|715.17|719.11|715.11|9
1613729000000|2021-02-19 10:03:20|719.16|715.16|719.16|715.16|719.19|715.19|719.16|715.16|8
1613729010000|2021-02-19 10:03:30|719.19|715.19|719.15|715.15|719.38|715.38|719.13|715.13|18
1613729020000|2021-02-19 10:03:40|719.19|715.19|719.22|715.22|719.41|715.41|719.16|715.16|20
1613729030000|2021-02-19 10:03:50|719.23|715.23|719.29|715.29|719.39|715.39|719.1|715.1|28
1613729040000|2021-02-19 10:04:00|719.41|715.41|719.24|715.24|719.41|715.41|719.22|715.22|22
1613729050000|2021-02-19 10:04:10|719.23|715.23|719.32|715.32|719.45|715.45|719.23|715.23|30
1613729060000|2021-02-19 10:04:20|719.29|715.29|719.55|715.55|719.55|715.55|719.29|715.29|22
1613729070000|2021-02-19 10:04:30|719.54|715.54|719.76|715.76|719.76|715.76|719.54|715.54|15
1613729080000|2021-02-19 10:04:40|719.78|715.78|719.99|715.99|719.99|715.99|719.78|715.78|11
1613729090000|2021-02-19 10:04:50|720|716|719.72|715.72|720.05|716.05|719.71|715.71|30
1613729100000|2021-02-19 10:05:00|719.73|715.73|719.7|715.7|719.89|715.89|719.7|715.7|24
1613729110000|2021-02-19 10:05:10|719.69|715.69|719.69|715.69|719.69|715.69|719.63|715.63|22
1613729120000|2021-02-19 10:05:20|719.7|715.7|719.74|715.74|719.99|715.99|719.66|715.66|20
1613729130000|2021-02-19 10:05:30|719.86|715.86|719.87|715.87|719.9|715.9|719.74|715.74|18
1613729140000|2021-02-19 10:05:40|719.85|715.85|719.49|715.49|720.07|716.07|719.49|715.49|23
1613729150000|2021-02-19 10:05:50|719.48|715.48|719.64|715.64|719.7|715.7|719.48|715.48|25
1613729160000|2021-02-19 10:06:00|719.65|715.65|719.69|715.69|719.89|715.89|719.59|715.59|23
1613729170000|2021-02-19 10:06:10|719.68|715.68|719.45|715.45|719.69|715.69|719.45|715.45|23
1613729180000|2021-02-19 10:06:20|719.47|715.47|719.5|715.5|719.51|715.51|719.45|715.45|23
1613729190000|2021-02-19 10:06:30|719.51|715.51|719.54|715.54|719.56|715.56|719.5|715.5|22
1613729200000|2021-02-19 10:06:40|719.52|715.52|719.68|715.68|719.69|715.69|719.52|715.52|16
1613729210000|2021-02-19 10:06:50|719.7|715.7|719.71|715.71|719.71|715.71|719.65|715.65|23
1613729220000|2021-02-19 10:07:00|719.72|715.72|719.78|715.78|719.78|715.78|719.72|715.72|11
1613729230000|2021-02-19 10:07:10|719.88|715.88|720.04|716.04|720.04|716.04|719.81|715.81|12
1613729240000|2021-02-19 10:07:20|720.14|716.14|720.23|716.23|720.23|716.23|720.14|716.14|24
1613729250000|2021-02-19 10:07:30|720.2|716.2|720.26|716.26|720.29|716.29|720.16|716.16|22
1613729260000|2021-02-19 10:07:40|720.25|716.25|720.43|716.43|720.43|716.43|720.24|716.24|16
1613729270000|2021-02-19 10:07:50|720.48|716.48|720.65|716.65|720.65|716.65|720.33|716.33|19
1613729280000|2021-02-19 10:08:00|720.67|716.67|720.89|716.89|720.98|716.98|720.67|716.67|25
1613729290000|2021-02-19 10:08:10|720.88|716.88|720.9|716.9|720.91|716.91|720.88|716.88|19
1613729300000|2021-02-19 10:08:20|720.91|716.91|720.94|716.94|720.99|716.99|720.9|716.9|24
1613729310000|2021-02-19 10:08:30|720.93|716.93|720.97|716.97|721.01|717.01|720.93|716.93|9
1613729320000|2021-02-19 10:08:40|720.96|716.96|720.66|716.66|720.96|716.96|720.66|716.66|20
1613729330000|2021-02-19 10:08:50|720.65|716.65|720.68|716.68|720.71|716.71|720.55|716.55|24
1613729340000|2021-02-19 10:09:00|720.69|716.69|720.44|716.44|720.77|716.77|720.43|716.43|23
1613729350000|2021-02-19 10:09:10|720.43|716.43|720.65|716.65|720.73|716.73|720.43|716.43|24
1613729360000|2021-02-19 10:09:20|720.66|716.66|720.66|716.66|720.67|716.67|720.63|716.63|11
1613729370000|2021-02-19 10:09:30|720.64|716.64|721.02|717.02|721.06|717.06|720.64|716.64|23
1613729380000|2021-02-19 10:09:40|721.05|717.05|720.86|716.86|721.05|717.05|720.85|716.85|26
1613729390000|2021-02-19 10:09:50|720.87|716.87|720.79|716.79|720.87|716.87|720.76|716.76|17
1613729400000|2021-02-19 10:10:00|720.8|716.8|720.91|716.91|721.05|717.05|720.8|716.8|27
1613729410000|2021-02-19 10:10:10|720.9|716.9|720.75|716.75|720.93|716.93|720.69|716.69|19
1613729420000|2021-02-19 10:10:20|720.78|716.78|720.87|716.87|720.89|716.89|720.73|716.73|29
1613729430000|2021-02-19 10:10:30|720.85|716.85|720.99|716.99|721.01|717.01|720.84|716.84|23
1613729440000|2021-02-19 10:10:40|720.98|716.98|720.95|716.95|720.99|716.99|720.94|716.94|13
1613729450000|2021-02-19 10:10:50|720.94|716.94|720.94|716.94|721.02|717.02|720.94|716.94|16
1613729460000|2021-02-19 10:11:00|720.93|716.93|720.86|716.86|720.93|716.93|720.7|716.7|22
1613729470000|2021-02-19 10:11:10|720.85|716.85|720.79|716.79|720.85|716.85|720.79|716.79|15
1613729480000|2021-02-19 10:11:20|720.81|716.81|720.8|716.8|720.82|716.82|720.78|716.78|14
1613729490000|2021-02-19 10:11:30|720.81|716.81|720.84|716.84|720.84|716.84|720.8|716.8|18
1613729500000|2021-02-19 10:11:40|720.83|716.83|720.85|716.85|720.86|716.86|720.83|716.83|17
1613729510000|2021-02-19 10:11:50|720.84|716.84|720.95|716.95|720.97|716.97|720.84|716.84|20
1613729520000|2021-02-19 10:12:00|720.93|716.93|721.06|717.06|721.06|717.06|720.92|716.92|19
1613729530000|2021-02-19 10:12:10|721.04|717.04|721.02|717.02|721.06|717.06|720.98|716.98|16
1613729540000|2021-02-19 10:12:20|721.04|717.04|720.96|716.96|721.04|717.04|720.96|716.96|18
1613729550000|2021-02-19 10:12:30|720.97|716.97|720.96|716.96|720.97|716.97|720.96|716.96|2
1613729560000|2021-02-19 10:12:40|720.95|716.95|720.76|716.76|720.95|716.95|720.76|716.76|14
1613729570000|2021-02-19 10:12:50|720.78|716.78|720.78|716.78|720.79|716.79|720.77|716.77|5
1613729580000|2021-02-19 10:13:00|720.77|716.77|720.83|716.83|720.88|716.88|720.76|716.76|16
1613729590000|2021-02-19 10:13:10|720.85|716.85|720.92|716.92|720.95|716.95|720.84|716.84|17
1613729600000|2021-02-19 10:13:20|720.95|716.95|720.88|716.88|720.95|716.95|720.88|716.88|10
1613729610000|2021-02-19 10:13:30|720.91|716.91|720.84|716.84|720.94|716.94|720.84|716.84|9
1613729620000|2021-02-19 10:13:40|720.89|716.89|720.84|716.84|721.03|717.03|720.81|716.81|23
1613729630000|2021-02-19 10:13:50|720.83|716.83|720.8|716.8|720.83|716.83|720.78|716.78|10
1613729640000|2021-02-19 10:14:00|720.79|716.79|720.79|716.79|720.85|716.85|720.79|716.79|11
1613729650000|2021-02-19 10:14:10|720.8|716.8|720.82|716.82|720.86|716.86|720.79|716.79|17
1613729660000|2021-02-19 10:14:20|720.85|716.85|720.73|716.73|720.85|716.85|720.73|716.73|18
1613729670000|2021-02-19 10:14:30|720.71|716.71|720.89|716.89|720.92|716.92|720.66|716.66|27
1613729680000|2021-02-19 10:14:40|720.86|716.86|719.25|715.25|720.86|716.86|719.25|715.25|31
1613729690000|2021-02-19 10:14:50|719.22|715.22|719.25|715.25|719.33|715.33|719.07|715.07|32
1613729700000|2021-02-19 10:15:00|719.31|715.31|719.15|715.15|719.31|715.31|719.03|715.03|30
1613729710000|2021-02-19 10:15:10|719.16|715.16|719.23|715.23|719.33|715.33|719.06|715.06|28
1613729720000|2021-02-19 10:15:20|719.21|715.21|719.17|715.17|719.26|715.26|719.11|715.11|25
1613729730000|2021-02-19 10:15:30|719.16|715.16|719.17|715.17|719.27|715.27|718.94|714.94|26
1613729740000|2021-02-19 10:15:40|719.2|715.2|719.53|715.53|719.53|715.53|719.2|715.2|31
1613729750000|2021-02-19 10:15:50|719.59|715.59|719.37|715.37|719.59|715.59|719.37|715.37|22
1613729760000|2021-02-19 10:16:00|719.41|715.41|719.75|715.75|719.79|715.79|719.41|715.41|29
1613729770000|2021-02-19 10:16:10|719.76|715.76|719.7|715.7|719.84|715.84|719.68|715.68|21
1613729780000|2021-02-19 10:16:20|719.69|715.69|719.51|715.51|719.74|715.74|719.51|715.51|20
1613729790000|2021-02-19 10:16:30|719.5|715.5|719.46|715.46|719.5|715.5|719.38|715.38|19
1613729800000|2021-02-19 10:16:40|719.45|715.45|719.63|715.63|719.63|715.63|719.38|715.38|25
1613729810000|2021-02-19 10:16:50|719.64|715.64|719.64|715.64|719.65|715.65|719.63|715.63|5
1613729820000|2021-02-19 10:17:00|719.63|715.63|719.65|715.65|719.7|715.7|719.63|715.63|14
1613729830000|2021-02-19 10:17:10|719.67|715.67|719.41|715.41|719.69|715.69|719.33|715.33|25
1613729840000|2021-02-19 10:17:20|719.42|715.42|719.56|715.56|719.57|715.57|719.34|715.34|28
1613729850000|2021-02-19 10:17:30|719.57|715.57|719.88|715.88|719.97|715.97|719.57|715.57|18
1613729860000|2021-02-19 10:17:40|719.87|715.87|720.22|716.22|720.27|716.27|719.87|715.87|29
1613729870000|2021-02-19 10:17:50|720.21|716.21|720.29|716.29|720.39|716.39|720.19|716.19|23
1613729880000|2021-02-19 10:18:00|720.34|716.34|720.3|716.3|720.35|716.35|720.28|716.28|20
1613729890000|2021-02-19 10:18:10|720.35|716.35|720.33|716.33|720.36|716.36|720.23|716.23|14
1613729900000|2021-02-19 10:18:20|720.3|716.3|720.31|716.31|720.31|716.31|720.3|716.3|4
1613729910000|2021-02-19 10:18:30|720.3|716.3|720.3|716.3|720.31|716.31|720.29|716.29|8
1613729920000|2021-02-19 10:18:40|720.29|716.29|720.44|716.44|720.45|716.45|720.28|716.28|20
1613729930000|2021-02-19 10:18:50|720.45|716.45|720.46|716.46|720.47|716.47|720.41|716.41|20
1613729940000|2021-02-19 10:19:00|720.45|716.45|720.43|716.43|720.47|716.47|720.43|716.43|19
1613729950000|2021-02-19 10:19:10|720.44|716.44|720.38|716.38|720.46|716.46|720.32|716.32|18
1613729960000|2021-02-19 10:19:20|720.4|716.4|720.38|716.38|720.41|716.41|720.36|716.36|16
1613729970000|2021-02-19 10:19:30|720.36|716.36|720.4|716.4|720.41|716.41|720.35|716.35|15
1613729980000|2021-02-19 10:19:40|720.38|716.38|720.37|716.37|720.39|716.39|720.36|716.36|10
1613729990000|2021-02-19 10:19:50|720.38|716.38|720.4|716.4|720.4|716.4|720.34|716.34|21
1613730000000|2021-02-19 10:20:00|720.39|716.39|720.43|716.43|720.46|716.46|720.36|716.36|21
1613730010000|2021-02-19 10:20:10|720.42|716.42|720.3|716.3|720.42|716.42|720.3|716.3|15
1613730020000|2021-02-19 10:20:20|720.29|716.29|720|716|720.3|716.3|719.97|715.97|14
1613730030000|2021-02-19 10:20:30|719.98|715.98|719.97|715.97|719.99|715.99|719.93|715.93|12
1613730040000|2021-02-19 10:20:40|719.99|715.99|720.24|716.24|720.25|716.25|719.93|715.93|27
1613730050000|2021-02-19 10:20:50|720.1|716.1|720.11|716.11|720.23|716.23|720.08|716.08|27
1613730060000|2021-02-19 10:21:00|720.17|716.17|720.17|716.17|720.17|716.17|720.13|716.13|8
1613730070000|2021-02-19 10:21:10|720.16|716.16|720.15|716.15|720.17|716.17|720.14|716.14|5
1613730080000|2021-02-19 10:21:20|720.14|716.14|720.42|716.42|720.56|716.56|720.14|716.14|23
1613730090000|2021-02-19 10:21:30|720.44|716.44|720.33|716.33|720.48|716.48|720.32|716.32|29
1613730100000|2021-02-19 10:21:40|720.34|716.34|720.4|716.4|720.46|716.46|720.34|716.34|20
1613730110000|2021-02-19 10:21:50|720.31|716.31|720.37|716.37|720.47|716.47|720.31|716.31|31
1613730120000|2021-02-19 10:22:00|720.36|716.36|720.25|716.25|720.46|716.46|720.25|716.25|21
1613730130000|2021-02-19 10:22:10|720.38|716.38|720.2|716.2|720.39|716.39|720.19|716.19|12
1613730140000|2021-02-19 10:22:20|720.22|716.22|720.44|716.44|720.46|716.46|720.21|716.21|22
1613730150000|2021-02-19 10:22:30|720.46|716.46|720.47|716.47|720.51|716.51|720.43|716.43|15
1613730160000|2021-02-19 10:22:40|720.48|716.48|720.56|716.56|720.58|716.58|720.43|716.43|20
1613730170000|2021-02-19 10:22:50|720.51|716.51|720.42|716.42|720.58|716.58|720.42|716.42|18
1613730180000|2021-02-19 10:23:00|720.43|716.43|720.42|716.42|720.55|716.55|720.41|716.41|31
1613730190000|2021-02-19 10:23:10|720.43|716.43|720.21|716.21|720.45|716.45|720.12|716.12|31
1613730200000|2021-02-19 10:23:20|720.16|716.16|720.45|716.45|720.45|716.45|720.13|716.13|26
1613730210000|2021-02-19 10:23:30|720.47|716.47|720.38|716.38|720.47|716.47|720.37|716.37|12
1613730220000|2021-02-19 10:23:40|720.39|716.39|720.16|716.16|720.39|716.39|720.16|716.16|21
1613730230000|2021-02-19 10:23:50|720.22|716.22|720.08|716.08|720.27|716.27|720.07|716.07|27
1613730240000|2021-02-19 10:24:00|720.14|716.14|720.1|716.1|720.21|716.21|720.07|716.07|24
1613730250000|2021-02-19 10:24:10|720.14|716.14|720.04|716.04|720.22|716.22|720.04|716.04|26
1613730260000|2021-02-19 10:24:20|720.01|716.01|719.99|715.99|720.08|716.08|719.89|715.89|22
1613730270000|2021-02-19 10:24:30|719.96|715.96|719.99|715.99|720.01|716.01|719.92|715.92|15
1613730280000|2021-02-19 10:24:40|719.94|715.94|719.94|715.94|720.01|716.01|719.92|715.92|13
1613730290000|2021-02-19 10:24:50|719.93|715.93|719.8|715.8|719.97|715.97|719.79|715.79|21
1613730300000|2021-02-19 10:25:00|719.79|715.79|719.36|715.36|719.82|715.82|719.36|715.36|21
1613730310000|2021-02-19 10:25:10|719.34|715.34|719.27|715.27|719.35|715.35|719.2|715.2|19
1613730320000|2021-02-19 10:25:20|719.26|715.26|719.24|715.24|719.27|715.27|719.17|715.17|19
1613730330000|2021-02-19 10:25:30|719.26|715.26|719.31|715.31|719.31|715.31|719.24|715.24|18
1613730340000|2021-02-19 10:25:40|719.3|715.3|719.32|715.32|719.33|715.33|719.3|715.3|5
1613730350000|2021-02-19 10:25:50|719.33|715.33|719.31|715.31|719.33|715.33|719.2|715.2|21
1613730360000|2021-02-19 10:26:00|719.32|715.32|719.53|715.53|719.67|715.67|719.22|715.22|33
1613730370000|2021-02-19 10:26:10|719.64|715.64|719.39|715.39|719.64|715.64|719.3|715.3|26
1613730380000|2021-02-19 10:26:20|719.4|715.4|719.35|715.35|719.4|715.4|719.26|715.26|27
1613730390000|2021-02-19 10:26:30|719.36|715.36|719.54|715.54|719.54|715.54|719.32|715.32|29
1613730400000|2021-02-19 10:26:40|719.49|715.49|719.38|715.38|719.51|715.51|719.36|715.36|26
1613730410000|2021-02-19 10:26:50|719.41|715.41|719.49|715.49|719.53|715.53|719.41|715.41|22
1613730420000|2021-02-19 10:27:00|719.42|715.42|719.42|715.42|719.43|715.43|719.36|715.36|23
1613730430000|2021-02-19 10:27:10|719.41|715.41|719.4|715.4|719.44|715.44|719.39|715.39|13
1613730440000|2021-02-19 10:27:20|719.41|715.41|719.43|715.43|719.49|715.49|719.32|715.32|29
1613730450000|2021-02-19 10:27:30|719.38|715.38|719.41|715.41|719.47|715.47|719.35|715.35|26
1613730460000|2021-02-19 10:27:40|719.39|715.39|719.38|715.38|719.51|715.51|719.37|715.37|26
1613730470000|2021-02-19 10:27:50|719.4|715.4|719.35|715.35|719.4|715.4|719.35|715.35|19
1613730480000|2021-02-19 10:28:00|719.36|715.36|719.17|715.17|719.36|715.36|719.08|715.08|17
1613730490000|2021-02-19 10:28:10|719.21|715.21|719.11|715.11|719.22|715.22|719.04|715.04|16
1613730500000|2021-02-19 10:28:20|719.13|715.13|719.15|715.15|719.17|715.17|719.11|715.11|11
1613730510000|2021-02-19 10:28:30|719.2|715.2|719.2|715.2|719.4|715.4|719.17|715.17|20
1613730520000|2021-02-19 10:28:40|719.19|715.19|719.37|715.37|719.37|715.37|719.18|715.18|14
1613730530000|2021-02-19 10:28:50|719.41|715.41|719.3|715.3|719.41|715.41|719.26|715.26|21
1613730540000|2021-02-19 10:29:00|719.35|715.35|719.37|715.37|719.57|715.57|719.29|715.29|20
1613730550000|2021-02-19 10:29:10|719.38|715.38|719.36|715.36|719.4|715.4|719.36|715.36|17
1613730560000|2021-02-19 10:29:20|719.38|715.38|719.35|715.35|719.38|715.38|719.34|715.34|8
1613730570000|2021-02-19 10:29:30|719.36|715.36|719.38|715.38|719.42|715.42|719.27|715.27|22
1613730580000|2021-02-19 10:29:40|719.37|715.37|719.38|715.38|719.38|715.38|719.36|715.36|7
1613730590000|2021-02-19 10:29:50|719.39|715.39|719.5|715.5|719.67|715.67|719.38|715.38|22
1613730600000|2021-02-19 10:30:00|719.49|715.49|719.49|715.49|719.51|715.51|719.48|715.48|14
1613730610000|2021-02-19 10:30:10|719.48|715.48|719.55|715.55|719.56|715.56|719.47|715.47|25
1613730620000|2021-02-19 10:30:20|719.54|715.54|719.48|715.48|719.57|715.57|719.46|715.46|14
1613730630000|2021-02-19 10:30:30|719.49|715.49|719.43|715.43|719.49|715.49|719.43|715.43|10
1613730640000|2021-02-19 10:30:40|719.42|715.42|719.45|715.45|719.46|715.46|719.42|715.42|9
1613730650000|2021-02-19 10:30:50|719.42|715.42|719.32|715.32|719.43|715.43|719.31|715.31|17
1613730660000|2021-02-19 10:31:00|719.34|715.34|719.32|715.32|719.35|715.35|719.32|715.32|4
1613730670000|2021-02-19 10:31:10|719.33|715.33|719.23|715.23|719.33|715.33|719.23|715.23|11
1613730680000|2021-02-19 10:31:20|719.24|715.24|719.15|715.15|719.24|715.24|719.12|715.12|11
1613730690000|2021-02-19 10:31:30|719.14|715.14|719.1|715.1|719.15|715.15|719.06|715.06|22
1613730700000|2021-02-19 10:31:40|719.12|715.12|719.08|715.08|719.13|715.13|719.08|715.08|19
1613730710000|2021-02-19 10:31:50|719.09|715.09|718.99|714.99|719.09|715.09|718.99|714.99|16
1613730720000|2021-02-19 10:32:00|718.94|714.94|718.61|714.61|718.98|714.98|718.56|714.56|23
1613730730000|2021-02-19 10:32:10|718.6|714.6|718.52|714.52|718.6|714.6|718.44|714.44|16
1613730740000|2021-02-19 10:32:20|718.56|714.56|718.27|714.27|718.56|714.56|718.25|714.25|12
1613730750000|2021-02-19 10:32:30|718.25|714.25|718.28|714.28|718.29|714.29|718.25|714.25|18
1613730760000|2021-02-19 10:32:40|718.27|714.27|717.96|713.96|718.3|714.3|717.96|713.96|13
1613730770000|2021-02-19 10:32:50|717.91|713.91|717.96|713.96|717.96|713.96|717.86|713.86|19
1613730780000|2021-02-19 10:33:00|717.89|713.89|717.89|713.89|717.96|713.96|717.87|713.87|9
1613730790000|2021-02-19 10:33:10|717.88|713.88|717.78|713.78|717.9|713.9|717.78|713.78|7
1613730800000|2021-02-19 10:33:20|717.81|713.81|717.92|713.92|717.97|713.97|717.79|713.79|21
1613730810000|2021-02-19 10:33:30|717.93|713.93|717.65|713.65|717.94|713.94|717.63|713.63|15
1613730820000|2021-02-19 10:33:40|717.63|713.63|717.64|713.64|717.66|713.66|717.62|713.62|17
1613730830000|2021-02-19 10:33:50|717.63|713.63|717.63|713.63|717.65|713.65|717.63|713.63|5
1613730840000|2021-02-19 10:34:00|717.65|713.65|717.95|713.95|717.95|713.95|717.65|713.65|29
1613730850000|2021-02-19 10:34:10|717.94|713.94|717.87|713.87|717.99|713.99|717.87|713.87|16
1613730860000|2021-02-19 10:34:20|717.88|713.88|717.78|713.78|717.89|713.89|717.74|713.74|26
1613730870000|2021-02-19 10:34:30|717.79|713.79|717.79|713.79|717.8|713.8|717.74|713.74|19
1613730880000|2021-02-19 10:34:40|717.78|713.78|717.76|713.76|717.79|713.79|717.76|713.76|18
1613730890000|2021-02-19 10:34:50|717.79|713.79|717.96|713.96|717.97|713.97|717.79|713.79|9
1613730900000|2021-02-19 10:35:00|717.97|713.97|717.71|713.71|717.98|713.98|717.69|713.69|18
1613730910000|2021-02-19 10:35:10|717.73|713.73|717.82|713.82|717.82|713.82|717.73|713.73|13
1613730920000|2021-02-19 10:35:20|717.83|713.83|717.98|713.98|717.98|713.98|717.83|713.83|10
1613730930000|2021-02-19 10:35:30|718|714|717.97|713.97|718.1|714.1|717.93|713.93|26
1613730940000|2021-02-19 10:35:40|717.93|713.93|717.81|713.81|717.93|713.93|717.81|713.81|5
1613730950000|2021-02-19 10:35:50|717.8|713.8|717.8|713.8|717.81|713.81|717.78|713.78|5
1613730960000|2021-02-19 10:36:00|717.79|713.79|717.81|713.81|717.81|713.81|717.66|713.66|17
1613730970000|2021-02-19 10:36:10|717.75|713.75|717.98|713.98|718.01|714.01|717.7|713.7|23
1613730980000|2021-02-19 10:36:20|717.94|713.94|717.72|713.72|717.98|713.98|717.65|713.65|18
1613730990000|2021-02-19 10:36:30|717.71|713.71|717.72|713.72|717.75|713.75|717.7|713.7|21
1613731000000|2021-02-19 10:36:40|717.73|713.73|717.69|713.69|717.73|713.73|717.68|713.68|12
1613731010000|2021-02-19 10:36:50|717.67|713.67|717.7|713.7|717.71|713.71|717.65|713.65|20
1613731020000|2021-02-19 10:37:00|717.69|713.69|717.65|713.65|717.72|713.72|717.53|713.53|22
1613731030000|2021-02-19 10:37:10|717.64|713.64|717.66|713.66|717.67|713.67|717.63|713.63|13
1613731040000|2021-02-19 10:37:20|717.6|713.6|717.62|713.62|717.62|713.62|717.54|713.54|18
1613731050000|2021-02-19 10:37:30|717.61|713.61|717.57|713.57|717.61|713.61|717.55|713.55|11
1613731060000|2021-02-19 10:37:40|717.56|713.56|717.56|713.56|717.6|713.6|717.51|713.51|13
1613731070000|2021-02-19 10:37:50|717.61|713.61|717.59|713.59|717.63|713.63|717.57|713.57|18
1613731080000|2021-02-19 10:38:00|717.62|713.62|717.6|713.6|717.63|713.63|717.54|713.54|18
1613731090000|2021-02-19 10:38:10|717.59|713.59|717.61|713.61|717.61|713.61|717.56|713.56|15
1613731100000|2021-02-19 10:38:20|717.62|713.62|717.63|713.63|717.69|713.69|717.59|713.59|21
1613731110000|2021-02-19 10:38:30|717.62|713.62|717.59|713.59|717.66|713.66|717.53|713.53|27
1613731120000|2021-02-19 10:38:40|717.64|713.64|717.64|713.64|717.64|713.64|717.59|713.59|10
1613731130000|2021-02-19 10:38:50|717.55|713.55|717.58|713.58|717.59|713.59|717.55|713.55|12
1613731140000|2021-02-19 10:39:00|717.59|713.59|717.65|713.65|717.68|713.68|717.58|713.58|20
1613731150000|2021-02-19 10:39:10|717.66|713.66|717.69|713.69|717.77|713.77|717.62|713.62|23
1613731160000|2021-02-19 10:39:20|717.7|713.7|717.71|713.71|717.87|713.87|717.66|713.66|26
1613731170000|2021-02-19 10:39:30|717.73|713.73|717.86|713.86|717.88|713.88|717.71|713.71|12
1613731180000|2021-02-19 10:39:40|717.88|713.88|717.82|713.82|717.89|713.89|717.78|713.78|12
1613731190000|2021-02-19 10:39:50|717.8|713.8|717.69|713.69|717.82|713.82|717.67|713.67|20
1613731200000|2021-02-19 10:40:00|717.68|713.68|717.74|713.74|717.74|713.74|717.68|713.68|14
1613731210000|2021-02-19 10:40:10|717.73|713.73|717.72|713.72|717.79|713.79|717.71|713.71|14
1613731220000|2021-02-19 10:40:20|717.74|713.74|717.75|713.75|717.78|713.78|717.72|713.72|21
1613731230000|2021-02-19 10:40:30|717.76|713.76|717.82|713.82|717.84|713.84|717.75|713.75|18
1613731240000|2021-02-19 10:40:40|717.89|713.89|718.03|714.03|718.03|714.03|717.87|713.87|12
1613731250000|2021-02-19 10:40:50|718.02|714.02|718.19|714.19|718.19|714.19|718.02|714.02|21
1613731260000|2021-02-19 10:41:00|718.21|714.21|718.13|714.13|718.26|714.26|718.1|714.1|27
1613731270000|2021-02-19 10:41:10|718.12|714.12|718.16|714.16|718.17|714.17|718.11|714.11|11
1613731280000|2021-02-19 10:41:20|718.17|714.17|718.24|714.24|718.27|714.27|718.17|714.17|17
1613731290000|2021-02-19 10:41:30|718.23|714.23|718.24|714.24|718.24|714.24|718.23|714.23|2
1613731300000|2021-02-19 10:41:40|718.25|714.25|718.26|714.26|718.27|714.27|718.24|714.24|7
1613731310000|2021-02-19 10:41:50|718.27|714.27|718.22|714.22|718.32|714.32|718.22|714.22|21
1613731320000|2021-02-19 10:42:00|718.09|714.09|718.14|714.14|718.16|714.16|718.06|714.06|15
1613731330000|2021-02-19 10:42:10|718.15|714.15|718.17|714.17|718.19|714.19|718.14|714.14|14
1613731340000|2021-02-19 10:42:20|718.18|714.18|718.1|714.1|718.2|714.2|718.1|714.1|16
1613731350000|2021-02-19 10:42:30|718.14|714.14|718.1|714.1|718.14|714.14|718.09|714.09|6
1613731360000|2021-02-19 10:42:40|718.14|714.14|718.15|714.15|718.19|714.19|718.11|714.11|12
1613731370000|2021-02-19 10:42:50|718.13|714.13|718.13|714.13|718.16|714.16|718.11|714.11|15
1613731380000|2021-02-19 10:43:00|718.15|714.15|718.14|714.14|718.29|714.29|718.12|714.12|25
1613731390000|2021-02-19 10:43:10|718.15|714.15|718.18|714.18|718.2|714.2|718.12|714.12|21
1613731400000|2021-02-19 10:43:20|718.25|714.25|718.4|714.4|718.4|714.4|718.2|714.2|21
1613731410000|2021-02-19 10:43:30|718.3|714.3|718.43|714.43|718.44|714.44|718.29|714.29|18
1613731420000|2021-02-19 10:43:40|718.34|714.34|718.1|714.1|718.43|714.43|718.1|714.1|19
1613731430000|2021-02-19 10:43:50|718.05|714.05|718.02|714.02|718.05|714.05|718|714|9
1613731440000|2021-02-19 10:44:00|718.01|714.01|718.04|714.04|718.04|714.04|717.99|713.99|20
1613731450000|2021-02-19 10:44:10|718.09|714.09|718.17|714.17|718.17|714.17|718.06|714.06|25
1613731460000|2021-02-19 10:44:20|718.18|714.18|718.25|714.25|718.38|714.38|718.18|714.18|22
1613731470000|2021-02-19 10:44:30|718.24|714.24|718.15|714.15|718.26|714.26|718.13|714.13|24
1613731480000|2021-02-19 10:44:40|718.13|714.13|718.12|714.12|718.14|714.14|718.08|714.08|19
1613731490000|2021-02-19 10:44:50|718.13|714.13|717.97|713.97|718.14|714.14|717.97|713.97|19
1613731500000|2021-02-19 10:45:00|717.91|713.91|717.88|713.88|717.93|713.93|717.84|713.84|21
1613731510000|2021-02-19 10:45:10|717.89|713.89|717.92|713.92|717.93|713.93|717.85|713.85|18
1613731520000|2021-02-19 10:45:20|717.91|713.91|717.9|713.9|717.93|713.93|717.86|713.86|26
1613731530000|2021-02-19 10:45:30|717.87|713.87|717.92|713.92|717.93|713.93|717.87|713.87|12
1613731540000|2021-02-19 10:45:40|717.87|713.87|717.97|713.97|717.97|713.97|717.87|713.87|8
1613731550000|2021-02-19 10:45:50|717.96|713.96|717.94|713.94|717.98|713.98|717.91|713.91|14
1613731560000|2021-02-19 10:46:00|717.95|713.95|717.92|713.92|718.05|714.05|717.9|713.9|25
1613731570000|2021-02-19 10:46:10|717.91|713.91|717.91|713.91|717.94|713.94|717.9|713.9|13
1613731580000|2021-02-19 10:46:20|717.9|713.9|717.92|713.92|717.93|713.93|717.9|713.9|16
1613731590000|2021-02-19 10:46:30|717.91|713.91|717.84|713.84|717.91|713.91|717.84|713.84|3
1613731600000|2021-02-19 10:46:40|717.82|713.82|717.88|713.88|717.9|713.9|717.8|713.8|21
1613731610000|2021-02-19 10:46:50|717.86|713.86|717.83|713.83|717.87|713.87|717.83|713.83|8
1613731620000|2021-02-19 10:47:00|717.78|713.78|717.67|713.67|717.78|713.78|717.67|713.67|8
1613731630000|2021-02-19 10:47:10|717.68|713.68|717.52|713.52|717.68|713.68|717.51|713.51|10
1613731650000|2021-02-19 10:47:30|717.51|713.51|717.51|713.51|717.51|713.51|717.51|713.51|1
1613731660000|2021-02-19 10:47:40|717.53|713.53|717.65|713.65|717.65|713.65|717.51|713.51|17
1613731670000|2021-02-19 10:47:50|717.62|713.62|717.55|713.55|717.64|713.64|717.52|713.52|16
1613731680000|2021-02-19 10:48:00|717.54|713.54|717.87|713.87|718|714|717.54|713.54|21
1613731690000|2021-02-19 10:48:10|717.86|713.86|717.79|713.79|717.86|713.86|717.76|713.76|12
1613731700000|2021-02-19 10:48:20|717.78|713.78|717.79|713.79|717.85|713.85|717.78|713.78|14
1613731710000|2021-02-19 10:48:30|717.76|713.76|717.44|713.44|717.76|713.76|717.39|713.39|22
1613731720000|2021-02-19 10:48:40|717.46|713.46|717.46|713.46|717.59|713.59|717.46|713.46|20
1613731730000|2021-02-19 10:48:50|717.47|713.47|717.46|713.46|717.47|713.47|717.43|713.43|9
1613731740000|2021-02-19 10:49:00|717.45|713.45|717.47|713.47|717.54|713.54|717.45|713.45|13
1613731750000|2021-02-19 10:49:10|717.48|713.48|717.47|713.47|717.48|713.48|717.45|713.45|15
1613731760000|2021-02-19 10:49:20|717.41|713.41|717.43|713.43|717.43|713.43|717.4|713.4|8
1613731770000|2021-02-19 10:49:30|717.44|713.44|717.38|713.38|717.44|713.44|717.36|713.36|15
1613731780000|2021-02-19 10:49:40|717.37|713.37|717.38|713.38|717.39|713.39|717.37|713.37|4
1613731790000|2021-02-19 10:49:50|717.37|713.37|717.32|713.32|717.38|713.38|717.3|713.3|17
1613731800000|2021-02-19 10:50:00|717.33|713.33|717.31|713.31|717.33|713.33|717.31|713.31|15
1613731810000|2021-02-19 10:50:10|717.29|713.29|717.28|713.28|717.31|713.31|717.23|713.23|20
1613731820000|2021-02-19 10:50:20|717.29|713.29|717.26|713.26|717.32|713.32|717.24|713.24|18
1613731830000|2021-02-19 10:50:30|717.24|713.24|717.28|713.28|717.28|713.28|717.23|713.23|20
1613731840000|2021-02-19 10:50:40|717.27|713.27|717.28|713.28|717.36|713.36|717.27|713.27|10
1613731850000|2021-02-19 10:50:50|717.27|713.27|717.25|713.25|717.29|713.29|717.23|713.23|20
1613731860000|2021-02-19 10:51:00|717.24|713.24|717.24|713.24|717.26|713.26|717.23|713.23|19
1613731870000|2021-02-19 10:51:10|717.26|713.26|717.24|713.24|717.26|713.26|717.22|713.22|12
1613731880000|2021-02-19 10:51:20|717.23|713.23|717.19|713.19|717.24|713.24|717.19|713.19|11
1613731890000|2021-02-19 10:51:30|717.22|713.22|717.07|713.07|717.22|713.22|717.07|713.07|19
1613731900000|2021-02-19 10:51:40|716.96|712.96|716.19|712.19|716.96|712.96|716.19|712.19|24
1613731910000|2021-02-19 10:51:50|716.2|712.2|716.25|712.25|716.32|712.32|716.09|712.09|21
1613731920000|2021-02-19 10:52:00|716|712|716.26|712.26|716.27|712.27|715.99|711.99|15
1613731930000|2021-02-19 10:52:10|716.23|712.23|716.07|712.07|716.26|712.26|716.07|712.07|13
1613731940000|2021-02-19 10:52:20|715.89|711.89|715.93|711.93|715.96|711.96|715.85|711.85|11
1613731950000|2021-02-19 10:52:30|715.92|711.92|716.04|712.04|716.04|712.04|715.92|711.92|9
1613731960000|2021-02-19 10:52:40|716.07|712.07|716.03|712.03|716.22|712.22|715.98|711.98|20
1613731970000|2021-02-19 10:52:50|716.04|712.04|716.01|712.01|716.04|712.04|716|712|8
1613731980000|2021-02-19 10:53:00|715.99|711.99|715.69|711.69|715.99|711.99|715.69|711.69|14
1613731990000|2021-02-19 10:53:10|715.7|711.7|715.55|711.55|715.7|711.7|715.53|711.53|8
1613732000000|2021-02-19 10:53:20|715.54|711.54|714.95|710.95|715.55|711.55|714.95|710.95|25
1613732010000|2021-02-19 10:53:30|714.96|710.96|714.67|710.67|714.97|710.97|714.67|710.67|20
1613732020000|2021-02-19 10:53:40|714.69|710.69|714.77|710.77|714.79|710.79|714.69|710.69|20
1613732030000|2021-02-19 10:53:50|714.78|710.78|714.76|710.76|714.79|710.79|714.75|710.75|14
1613732040000|2021-02-19 10:54:00|714.77|710.77|714.78|710.78|714.78|710.78|714.74|710.74|10
1613732050000|2021-02-19 10:54:10|714.79|710.79|714.73|710.73|714.79|710.79|714.73|710.73|15
1613732060000|2021-02-19 10:54:20|714.72|710.72|714.7|710.7|714.72|710.72|714.69|710.69|10
1613732070000|2021-02-19 10:54:30|714.71|710.71|714.71|710.71|714.71|710.71|714.7|710.7|7
1613732080000|2021-02-19 10:54:40|714.7|710.7|714.88|710.88|714.88|710.88|714.7|710.7|17
1613732090000|2021-02-19 10:54:50|714.86|710.86|714.84|710.84|714.94|710.94|714.82|710.82|22
1613732100000|2021-02-19 10:55:00|714.83|710.83|714.78|710.78|714.98|710.98|714.76|710.76|21
1613732110000|2021-02-19 10:55:10|714.76|710.76|714.75|710.75|714.78|710.78|714.74|710.74|11
1613732120000|2021-02-19 10:55:20|714.76|710.76|714.69|710.69|714.76|710.76|714.67|710.67|21
1613732130000|2021-02-19 10:55:30|714.67|710.67|714.72|710.72|714.77|710.77|714.67|710.67|13
1613732140000|2021-02-19 10:55:40|714.71|710.71|714.63|710.63|714.72|710.72|714.61|710.61|27
1613732150000|2021-02-19 10:55:50|714.65|710.65|714.6|710.6|714.71|710.71|714.6|710.6|17
1613732160000|2021-02-19 10:56:00|714.63|710.63|714.61|710.61|714.68|710.68|714.58|710.58|18
1613732170000|2021-02-19 10:56:10|714.6|710.6|714.6|710.6|714.64|710.64|714.53|710.53|15
1613732180000|2021-02-19 10:56:20|714.56|710.56|714.58|710.58|714.61|710.61|714.51|710.51|18
1613732190000|2021-02-19 10:56:30|714.57|710.57|714.11|710.11|714.57|710.57|714.1|710.1|27
1613732200000|2021-02-19 10:56:40|714.17|710.17|714.27|710.27|714.28|710.28|714.16|710.16|19
1613732210000|2021-02-19 10:56:50|714.26|710.26|714.12|710.12|714.26|710.26|714.12|710.12|13
1613732220000|2021-02-19 10:57:00|714.1|710.1|714.18|710.18|714.2|710.2|714.08|710.08|21
1613732230000|2021-02-19 10:57:10|714.14|710.14|714.13|710.13|714.15|710.15|714.1|710.1|21
1613732240000|2021-02-19 10:57:20|714.15|710.15|714.17|710.17|714.17|710.17|714.08|710.08|21
1613732250000|2021-02-19 10:57:30|714.21|710.21|714.19|710.19|714.23|710.23|714.14|710.14|9
1613732260000|2021-02-19 10:57:40|714.21|710.21|714.22|710.22|714.36|710.36|714.19|710.19|27
1613732270000|2021-02-19 10:57:50|714.19|710.19|714.16|710.16|714.24|710.24|714.11|710.11|23
1613732280000|2021-02-19 10:58:00|714.04|710.04|713.91|709.91|714.07|710.07|713.85|709.85|18
1613732290000|2021-02-19 10:58:10|713.89|709.89|713.87|709.87|713.93|709.93|713.87|709.87|11
1613732300000|2021-02-19 10:58:20|713.86|709.86|713.77|709.77|713.88|709.88|713.76|709.76|17
1613732310000|2021-02-19 10:58:30|713.76|709.76|713.69|709.69|713.78|709.78|713.69|709.69|20
1613732320000|2021-02-19 10:58:40|713.7|709.7|714.02|710.02|714.15|710.15|713.7|709.7|23
1613732330000|2021-02-19 10:58:50|714.01|710.01|713.96|709.96|714.02|710.02|713.96|709.96|16
1613732340000|2021-02-19 10:59:00|713.97|709.97|713.84|709.84|713.97|709.97|713.82|709.82|19
1613732350000|2021-02-19 10:59:10|713.86|709.86|713.94|709.94|713.94|709.94|713.82|709.82|23
1613732360000|2021-02-19 10:59:20|713.95|709.95|713.98|709.98|714.03|710.03|713.9|709.9|18
1613732370000|2021-02-19 10:59:30|713.97|709.97|713.97|709.97|713.97|709.97|713.97|709.97|1
1613732390000|2021-02-19 10:59:50|714.03|710.03|713.99|709.99|714.03|710.03|713.99|709.99|4
1613732400000|2021-02-19 11:00:00|714.03|710.03|714.35|710.35|714.36|710.36|714.02|710.02|27
1613732410000|2021-02-19 11:00:10|714.33|710.33|714.59|710.59|714.85|710.85|714.33|710.33|25
1613732420000|2021-02-19 11:00:20|714.58|710.58|714.38|710.38|714.62|710.62|714.38|710.38|23
1613732430000|2021-02-19 11:00:30|714.4|710.4|714.41|710.41|714.43|710.43|714.32|710.32|32
1613732440000|2021-02-19 11:00:40|714.4|710.4|715.06|711.06|715.06|711.06|714.31|710.31|32
1613732450000|2021-02-19 11:00:50|715.05|711.05|715.42|711.42|715.6|711.6|715.05|711.05|26
1613732460000|2021-02-19 11:01:00|715.43|711.43|715.71|711.71|715.79|711.79|715.41|711.41|25
1613732470000|2021-02-19 11:01:10|715.69|711.69|715.59|711.59|715.73|711.73|715.44|711.44|34
1613732480000|2021-02-19 11:01:20|715.58|711.58|715.25|711.25|715.64|711.64|715.25|711.25|21
1613732490000|2021-02-19 11:01:30|715.2|711.2|715.25|711.25|715.28|711.28|714.84|710.84|34
1613732500000|2021-02-19 11:01:40|715.3|711.3|715.34|711.34|715.35|711.35|715.18|711.18|24
1613732510000|2021-02-19 11:01:50|715.37|711.37|715.32|711.32|715.39|711.39|715.28|711.28|21
1613732520000|2021-02-19 11:02:00|715.35|711.35|715.57|711.57|715.57|711.57|715.28|711.28|30
1613732530000|2021-02-19 11:02:10|715.59|711.59|715.65|711.65|715.71|711.71|715.37|711.37|29
1613732540000|2021-02-19 11:02:20|715.64|711.64|715.71|711.71|715.77|711.77|715.61|711.61|34
1613732550000|2021-02-19 11:02:30|715.65|711.65|716.01|712.01|716.02|712.02|715.56|711.56|32
1613732560000|2021-02-19 11:02:40|715.99|711.99|716|712|716|712|715.9|711.9|18
1613732570000|2021-02-19 11:02:50|716.02|712.02|715.94|711.94|716.03|712.03|715.94|711.94|14
1613732580000|2021-02-19 11:03:00|716|712|716.16|712.16|716.18|712.18|715.93|711.93|22
1613732590000|2021-02-19 11:03:10|716.14|712.14|715.96|711.96|716.16|712.16|715.84|711.84|15
1613732600000|2021-02-19 11:03:20|715.95|711.95|716.1|712.1|716.14|712.14|715.95|711.95|11
1613732610000|2021-02-19 11:03:30|716.07|712.07|716.06|712.06|716.07|712.07|716.03|712.03|7
1613732620000|2021-02-19 11:03:40|716.07|712.07|716.11|712.11|716.11|712.11|716.03|712.03|14
1613732630000|2021-02-19 11:03:50|716.08|712.08|716.07|712.07|716.1|712.1|715.98|711.98|16
1613732640000|2021-02-19 11:04:00|716.06|712.06|715.96|711.96|716.06|712.06|715.93|711.93|23
1613732650000|2021-02-19 11:04:10|715.95|711.95|715.93|711.93|715.96|711.96|715.91|711.91|9
1613732660000|2021-02-19 11:04:20|715.94|711.94|715.93|711.93|715.94|711.94|715.93|711.93|6
1613732670000|2021-02-19 11:04:30|715.91|711.91|715.93|711.93|715.96|711.96|715.91|711.91|14
1613732680000|2021-02-19 11:04:40|715.9|711.9|715.99|711.99|716.03|712.03|715.88|711.88|22
1613732690000|2021-02-19 11:04:50|716.02|712.02|715.95|711.95|716.02|712.02|715.95|711.95|21
1613732700000|2021-02-19 11:05:00|715.96|711.96|716.13|712.13|716.13|712.13|715.96|711.96|22
1613732710000|2021-02-19 11:05:10|716.11|712.11|716.09|712.09|716.15|712.15|716.06|712.06|21
1613732720000|2021-02-19 11:05:20|716.08|712.08|716.03|712.03|716.14|712.14|716.03|712.03|17
1613732730000|2021-02-19 11:05:30|716.04|712.04|715.98|711.98|716.11|712.11|715.93|711.93|34
1613732740000|2021-02-19 11:05:40|715.99|711.99|716.12|712.12|716.12|712.12|715.99|711.99|21
1613732750000|2021-02-19 11:05:50|716.11|712.11|715.86|711.86|716.11|712.11|715.86|711.86|26
1613732760000|2021-02-19 11:06:00|715.87|711.87|716.02|712.02|716.05|712.05|715.84|711.84|30
1613732770000|2021-02-19 11:06:10|716.06|712.06|716.09|712.09|716.09|712.09|715.88|711.88|27
1613732780000|2021-02-19 11:06:20|716.11|712.11|716.17|712.17|716.2|712.2|716.09|712.09|23
1613732790000|2021-02-19 11:06:30|716.16|712.16|716.17|712.17|716.21|712.21|716.16|712.16|28
1613732800000|2021-02-19 11:06:40|716.16|712.16|715.93|711.93|716.17|712.17|715.93|711.93|25
1613732810000|2021-02-19 11:06:50|715.96|711.96|716.11|712.11|716.13|712.13|715.91|711.91|29
1613732820000|2021-02-19 11:07:00|716.12|712.12|715.92|711.92|716.12|712.12|715.91|711.91|26
1613732830000|2021-02-19 11:07:10|715.91|711.91|715.84|711.84|715.95|711.95|715.84|711.84|23
1613732840000|2021-02-19 11:07:20|715.85|711.85|716.38|712.38|716.38|712.38|715.84|711.84|28
1613732850000|2021-02-19 11:07:30|716.49|712.49|717.6|713.6|717.88|713.88|716.38|712.38|34
1613732860000|2021-02-19 11:07:40|717.7|713.7|716.73|712.73|717.7|713.7|716.65|712.65|35
1613732870000|2021-02-19 11:07:50|716.74|712.74|717.44|713.44|717.44|713.44|716.71|712.71|29
1613732880000|2021-02-19 11:08:00|717.52|713.52|716.81|712.81|717.66|713.66|716.81|712.81|38
1613732890000|2021-02-19 11:08:10|716.73|712.73|717.14|713.14|717.16|713.16|716.68|712.68|30
1613732900000|2021-02-19 11:08:20|717.16|713.16|717.37|713.37|717.81|713.81|717.16|713.16|37
1613732910000|2021-02-19 11:08:30|717.34|713.34|717.6|713.6|717.65|713.65|717.34|713.34|27
1613732920000|2021-02-19 11:08:40|717.61|713.61|717.58|713.58|717.61|713.61|717.41|713.41|30
1613732930000|2021-02-19 11:08:50|717.56|713.56|717.56|713.56|717.7|713.7|717.46|713.46|35
1613732940000|2021-02-19 11:09:00|717.57|713.57|717.66|713.66|717.7|713.7|717.46|713.46|31
1613732950000|2021-02-19 11:09:10|717.67|713.67|717.61|713.61|717.67|713.67|717.55|713.55|23
1613732960000|2021-02-19 11:09:20|717.58|713.58|717.56|713.56|717.66|713.66|717.55|713.55|26
1613732970000|2021-02-19 11:09:30|717.55|713.55|717.47|713.47|717.56|713.56|717.45|713.45|27
1613732980000|2021-02-19 11:09:40|717.46|713.46|717.27|713.27|717.51|713.51|717.25|713.25|24
1613732990000|2021-02-19 11:09:50|717.26|713.26|717.19|713.19|717.29|713.29|717.15|713.15|25
1613733000000|2021-02-19 11:10:00|717.23|713.23|717.56|713.56|717.56|713.56|717.17|713.17|33
1613733010000|2021-02-19 11:10:10|717.51|713.51|717.37|713.37|717.55|713.55|717.34|713.34|25
1613733020000|2021-02-19 11:10:20|717.36|713.36|717.43|713.43|717.43|713.43|717.29|713.29|23
1613733030000|2021-02-19 11:10:30|717.46|713.46|717.62|713.62|717.64|713.64|717.46|713.46|29
1613733040000|2021-02-19 11:10:40|717.61|713.61|717.4|713.4|717.69|713.69|717.4|713.4|20
1613733050000|2021-02-19 11:10:50|717.43|713.43|717.54|713.54|717.58|713.58|717.43|713.43|28
1613733060000|2021-02-19 11:11:00|717.53|713.53|717.72|713.72|717.8|713.8|717.53|713.53|28
1613733070000|2021-02-19 11:11:10|717.76|713.76|717.8|713.8|717.83|713.83|717.72|713.72|25
1613733080000|2021-02-19 11:11:20|717.81|713.81|717.64|713.64|717.81|713.81|717.6|713.6|23
1613733090000|2021-02-19 11:11:30|717.62|713.62|717.75|713.75|717.75|713.75|717.62|713.62|25
1613733100000|2021-02-19 11:11:40|717.72|713.72|717.76|713.76|717.8|713.8|717.71|713.71|30
1613733110000|2021-02-19 11:11:50|717.74|713.74|717.87|713.87|717.88|713.88|717.72|713.72|28
1613733120000|2021-02-19 11:12:00|717.88|713.88|717.87|713.87|717.91|713.91|717.8|713.8|27
1613733130000|2021-02-19 11:12:10|717.88|713.88|717.61|713.61|717.88|713.88|717.58|713.58|29
1613733140000|2021-02-19 11:12:20|717.62|713.62|717.59|713.59|717.71|713.71|717.59|713.59|18
1613733150000|2021-02-19 11:12:30|717.6|713.6|717.59|713.59|717.71|713.71|717.55|713.55|27
1613733160000|2021-02-19 11:12:40|717.58|713.58|717.61|713.61|717.69|713.69|717.58|713.58|23
1613733170000|2021-02-19 11:12:50|717.59|713.59|717.46|713.46|717.59|713.59|717.45|713.45|25
1613733180000|2021-02-19 11:13:00|717.52|713.52|717.49|713.49|717.53|713.53|717.37|713.37|24
1613733190000|2021-02-19 11:13:10|717.46|713.46|717.57|713.57|717.64|713.64|717.46|713.46|26
1613733200000|2021-02-19 11:13:20|717.59|713.59|717.28|713.28|717.62|713.62|717.26|713.26|27
1613733210000|2021-02-19 11:13:30|717.36|713.36|717.61|713.61|717.64|713.64|717.36|713.36|29
1613733220000|2021-02-19 11:13:40|717.62|713.62|717.56|713.56|717.64|713.64|717.51|713.51|26
1613733230000|2021-02-19 11:13:50|717.52|713.52|717.57|713.57|717.57|713.57|717.37|713.37|33
1613733240000|2021-02-19 11:14:00|717.61|713.61|717.58|713.58|717.66|713.66|717.58|713.58|19
1613733250000|2021-02-19 11:14:10|717.52|713.52|717.14|713.14|717.54|713.54|717.11|713.11|26
1613733260000|2021-02-19 11:14:20|717.15|713.15|717|713|717.21|713.21|716.99|712.99|14
1613733270000|2021-02-19 11:14:30|717.01|713.01|716.89|712.89|717.03|713.03|716.89|712.89|31
1613733280000|2021-02-19 11:14:40|716.73|712.73|716.82|712.82|716.84|712.84|716.59|712.59|32
1613733290000|2021-02-19 11:14:50|716.84|712.84|716.59|712.59|716.86|712.86|716.57|712.57|29
1613733300000|2021-02-19 11:15:00|716.26|712.26|715.57|711.57|716.26|712.26|715.46|711.46|31
1613733310000|2021-02-19 11:15:10|715.59|711.59|716.03|712.03|716.05|712.05|715.59|711.59|34
1613733320000|2021-02-19 11:15:20|716.01|712.01|716.49|712.49|716.51|712.51|716.01|712.01|28
1613733330000|2021-02-19 11:15:30|716.54|712.54|716.59|712.59|716.67|712.67|716.44|712.44|28
1613733340000|2021-02-19 11:15:40|716.63|712.63|716.85|712.85|716.85|712.85|716.6|712.6|25
1613733350000|2021-02-19 11:15:50|716.86|712.86|716.86|712.86|716.88|712.88|716.81|712.81|16
1613733360000|2021-02-19 11:16:00|716.92|712.92|717.6|713.6|717.68|713.68|716.91|712.91|25
1613733370000|2021-02-19 11:16:10|717.58|713.58|717.58|713.58|717.74|713.74|717.54|713.54|33
1613733380000|2021-02-19 11:16:20|717.6|713.6|717.66|713.66|717.66|713.66|717.55|713.55|24
1613733390000|2021-02-19 11:16:30|717.61|713.61|717.91|713.91|717.96|713.96|717.61|713.61|18
1613733400000|2021-02-19 11:16:40|717.87|713.87|717.69|713.69|717.97|713.97|717.64|713.64|30
1613733410000|2021-02-19 11:16:50|717.68|713.68|717.86|713.86|717.89|713.89|717.66|713.66|24
1613733420000|2021-02-19 11:17:00|717.92|713.92|718.15|714.15|718.16|714.16|717.88|713.88|34
1613733430000|2021-02-19 11:17:10|718.1|714.1|717.72|713.72|718.11|714.11|717.72|713.72|26
1613733440000|2021-02-19 11:17:20|717.74|713.74|717.94|713.94|717.98|713.98|717.56|713.56|34
1613733450000|2021-02-19 11:17:30|717.98|713.98|718.07|714.07|718.18|714.18|717.95|713.95|26
1613733460000|2021-02-19 11:17:40|718.04|714.04|718.02|714.02|718.08|714.08|718.02|714.02|14
1613733470000|2021-02-19 11:17:50|718.03|714.03|718.09|714.09|718.1|714.1|718.02|714.02|27
1613733480000|2021-02-19 11:18:00|718.08|714.08|718.08|714.08|718.28|714.28|718.08|714.08|30
1613733490000|2021-02-19 11:18:10|718.07|714.07|718.4|714.4|718.4|714.4|718.07|714.07|32
1613733500000|2021-02-19 11:18:20|718.35|714.35|718.36|714.36|718.46|714.46|718.08|714.08|24
1613733510000|2021-02-19 11:18:30|718.37|714.37|718.27|714.27|718.38|714.38|718.15|714.15|16
1613733520000|2021-02-19 11:18:40|718.2|714.2|718.36|714.36|718.38|714.38|718.13|714.13|29
1613733530000|2021-02-19 11:18:50|718.34|714.34|718.38|714.38|718.41|714.41|718.22|714.22|26
1613733540000|2021-02-19 11:19:00|718.4|714.4|718.44|714.44|718.44|714.44|718.38|714.38|22
1613733550000|2021-02-19 11:19:10|718.45|714.45|718.47|714.47|718.47|714.47|718.41|714.41|20
1613733560000|2021-02-19 11:19:20|718.48|714.48|718.45|714.45|718.57|714.57|718.4|714.4|30
1613733570000|2021-02-19 11:19:30|718.57|714.57|718.32|714.32|718.58|714.58|718.25|714.25|29
1613733580000|2021-02-19 11:19:40|718.25|714.25|718.48|714.48|718.51|714.51|718.25|714.25|28
1613733590000|2021-02-19 11:19:50|718.46|714.46|718.45|714.45|718.55|714.55|718.44|714.44|25
1613733600000|2021-02-19 11:20:00|718.44|714.44|718.84|714.84|718.86|714.86|718.44|714.44|25
1613733610000|2021-02-19 11:20:10|718.83|714.83|718.81|714.81|718.87|714.87|718.76|714.76|22
1613733620000|2021-02-19 11:20:20|718.8|714.8|718.93|714.93|719|715|718.76|714.76|27
1613733630000|2021-02-19 11:20:30|718.98|714.98|719.13|715.13|719.13|715.13|718.89|714.89|26
1613733640000|2021-02-19 11:20:40|719.12|715.12|719|715|719.12|715.12|718.96|714.96|13
1613733650000|2021-02-19 11:20:50|719.04|715.04|718.92|714.92|719.05|715.05|718.92|714.92|16
1613733660000|2021-02-19 11:21:00|718.91|714.91|718.74|714.74|718.91|714.91|718.59|714.59|25
1613733670000|2021-02-19 11:21:10|718.78|714.78|719.01|715.01|719.01|715.01|718.71|714.71|33
1613733680000|2021-02-19 11:21:20|719.04|715.04|718.78|714.78|719.04|715.04|718.78|714.78|25
1613733690000|2021-02-19 11:21:30|718.84|714.84|718.82|714.82|718.98|714.98|718.78|714.78|24
1613733700000|2021-02-19 11:21:40|718.77|714.77|718.61|714.61|718.77|714.77|718.6|714.6|27
1613733710000|2021-02-19 11:21:50|718.6|714.6|718.56|714.56|718.63|714.63|718.56|714.56|18
1613733720000|2021-02-19 11:22:00|718.5|714.5|718.59|714.59|718.62|714.62|718.46|714.46|24
1613733730000|2021-02-19 11:22:10|718.61|714.61|718.6|714.6|718.7|714.7|718.6|714.6|19
1613733740000|2021-02-19 11:22:20|718.61|714.61|718.57|714.57|718.61|714.61|718.57|714.57|15
1613733750000|2021-02-19 11:22:30|718.58|714.58|718.4|714.4|718.6|714.6|718.39|714.39|19
1613733760000|2021-02-19 11:22:40|718.41|714.41|718.43|714.43|718.48|714.48|718.4|714.4|24
1613733770000|2021-02-19 11:22:50|718.44|714.44|718.44|714.44|718.46|714.46|718.41|714.41|24
1613733780000|2021-02-19 11:23:00|718.45|714.45|718.45|714.45|718.45|714.45|718.43|714.43|11
1613733790000|2021-02-19 11:23:10|718.43|714.43|718.33|714.33|718.45|714.45|718.32|714.32|14
1613733800000|2021-02-19 11:23:20|718.32|714.32|718.37|714.37|718.4|714.4|718.32|714.32|15
1613733810000|2021-02-19 11:23:30|718.39|714.39|718.37|714.37|718.39|714.39|718.37|714.37|15
1613733820000|2021-02-19 11:23:40|718.38|714.38|718.37|714.37|718.39|714.39|718.37|714.37|10
1613733830000|2021-02-19 11:23:50|718.38|714.38|718.38|714.38|718.4|714.4|718.3|714.3|18
1613733840000|2021-02-19 11:24:00|718.37|714.37|718.59|714.59|718.62|714.62|718.37|714.37|22
1613733850000|2021-02-19 11:24:10|718.56|714.56|718.41|714.41|718.58|714.58|718.4|714.4|25
1613733860000|2021-02-19 11:24:20|718.42|714.42|718.45|714.45|718.48|714.48|718.4|714.4|19
1613733870000|2021-02-19 11:24:30|718.44|714.44|718.43|714.43|718.46|714.46|718.43|714.43|15
1613733880000|2021-02-19 11:24:40|718.44|714.44|718.44|714.44|718.48|714.48|718.43|714.43|12
1613733890000|2021-02-19 11:24:50|718.43|714.43|718.48|714.48|718.48|714.48|718.43|714.43|14
1613733900000|2021-02-19 11:25:00|718.46|714.46|718.44|714.44|718.48|714.48|718.41|714.41|14
1613733910000|2021-02-19 11:25:10|718.46|714.46|718.37|714.37|718.46|714.46|718.34|714.34|18
1613733920000|2021-02-19 11:25:20|718.38|714.38|718.39|714.39|718.39|714.39|718.37|714.37|8
1613733930000|2021-02-19 11:25:30|718.37|714.37|718.37|714.37|718.37|714.37|718.37|714.37|1
1613733940000|2021-02-19 11:25:40|718.38|714.38|718.44|714.44|718.44|714.44|718.38|714.38|8
1613733950000|2021-02-19 11:25:50|718.43|714.43|718.8|714.8|718.8|714.8|718.43|714.43|15
1613733960000|2021-02-19 11:26:00|718.79|714.79|718.77|714.77|718.8|714.8|718.77|714.77|12
1613733970000|2021-02-19 11:26:10|718.79|714.79|718.78|714.78|718.81|714.81|718.78|714.78|12
1613733980000|2021-02-19 11:26:20|718.79|714.79|718.91|714.91|719.22|715.22|718.79|714.79|31
1613733990000|2021-02-19 11:26:30|718.88|714.88|718.93|714.93|718.93|714.93|718.85|714.85|18
1613734000000|2021-02-19 11:26:40|718.92|714.92|718.97|714.97|718.99|714.99|718.91|714.91|17
1613734010000|2021-02-19 11:26:50|718.95|714.95|718.9|714.9|718.99|714.99|718.88|714.88|24
1613734020000|2021-02-19 11:27:00|718.89|714.89|718.69|714.69|718.93|714.93|718.61|714.61|26
1613734030000|2021-02-19 11:27:10|718.68|714.68|718.56|714.56|718.71|714.71|718.52|714.52|23
1613734040000|2021-02-19 11:27:20|718.58|714.58|718.58|714.58|718.63|714.63|718.57|714.57|19
1613734050000|2021-02-19 11:27:30|718.55|714.55|718.53|714.53|718.55|714.55|718.52|714.52|16
1613734060000|2021-02-19 11:27:40|718.54|714.54|718.51|714.51|718.54|714.54|718.51|714.51|6
1613734070000|2021-02-19 11:27:50|718.52|714.52|718.52|714.52|718.66|714.66|718.52|714.52|17
1613734080000|2021-02-19 11:28:00|718.53|714.53|718.41|714.41|718.53|714.53|718.33|714.33|22
1613734090000|2021-02-19 11:28:10|718.42|714.42|718.29|714.29|718.43|714.43|718.21|714.21|19
1613734100000|2021-02-19 11:28:20|718.3|714.3|718.51|714.51|718.62|714.62|718.29|714.29|33
1613734110000|2021-02-19 11:28:30|718.46|714.46|718.38|714.38|718.53|714.53|718.38|714.38|26
1613734120000|2021-02-19 11:28:40|718.39|714.39|718.22|714.22|718.41|714.41|718.22|714.22|25
1613734130000|2021-02-19 11:28:50|718.24|714.24|718.3|714.3|718.3|714.3|718.22|714.22|13
1613734140000|2021-02-19 11:29:00|718.31|714.31|718.32|714.32|718.4|714.4|718.24|714.24|28
1613734150000|2021-02-19 11:29:10|718.31|714.31|718.46|714.46|718.58|714.58|718.31|714.31|27
1613734160000|2021-02-19 11:29:20|718.44|714.44|718.59|714.59|718.62|714.62|718.42|714.42|32
1613734170000|2021-02-19 11:29:30|718.5|714.5|718.36|714.36|718.53|714.53|718.27|714.27|26
1613734180000|2021-02-19 11:29:40|718.32|714.32|718.63|714.63|718.63|714.63|718.32|714.32|26
1613734190000|2021-02-19 11:29:50|718.67|714.67|718.77|714.77|718.79|714.79|718.67|714.67|22
1613734200000|2021-02-19 11:30:00|718.8|714.8|718.83|714.83|719.03|715.03|718.79|714.79|12
1613734210000|2021-02-19 11:30:10|718.87|714.87|719.43|715.43|719.45|715.45|718.86|714.86|28
1613734220000|2021-02-19 11:30:20|719.46|715.46|719.62|715.62|719.63|715.63|719.26|715.26|29
1613734230000|2021-02-19 11:30:30|719.65|715.65|719.34|715.34|719.69|715.69|719.27|715.27|28
1613734240000|2021-02-19 11:30:40|719.37|715.37|719.42|715.42|719.53|715.53|719.36|715.36|24
1613734250000|2021-02-19 11:30:50|719.44|715.44|719.54|715.54|719.7|715.7|719.44|715.44|27
1613734260000|2021-02-19 11:31:00|719.64|715.64|719.85|715.85|719.85|715.85|719.58|715.58|24
1613734270000|2021-02-19 11:31:10|719.91|715.91|720.26|716.26|720.26|716.26|719.89|715.89|10
1613734280000|2021-02-19 11:31:20|720.29|716.29|720.56|716.56|720.57|716.57|720.29|716.29|28
1613734290000|2021-02-19 11:31:30|720.57|716.57|719.86|715.86|720.84|716.84|719.72|715.72|28
1613734300000|2021-02-19 11:31:40|719.88|715.88|719.58|715.58|719.92|715.92|719.58|715.58|24
1613734310000|2021-02-19 11:31:50|719.6|715.6|719.5|715.5|719.67|715.67|719.46|715.46|24
1613734320000|2021-02-19 11:32:00|719.48|715.48|719.64|715.64|719.65|715.65|719.45|715.45|22
1613734330000|2021-02-19 11:32:10|719.65|715.65|719.55|715.55|719.68|715.68|719.5|715.5|19
1613734340000|2021-02-19 11:32:20|719.53|715.53|719.59|715.59|719.6|715.6|719.42|715.42|30
1613734350000|2021-02-19 11:32:30|719.61|715.61|719.96|715.96|720|716|719.61|715.61|24
1613734360000|2021-02-19 11:32:40|719.95|715.95|719.98|715.98|720.12|716.12|719.93|715.93|28
1613734370000|2021-02-19 11:32:50|720.12|716.12|719.92|715.92|720.3|716.3|719.89|715.89|29
1613734380000|2021-02-19 11:33:00|719.91|715.91|720.38|716.38|720.43|716.43|719.9|715.9|30
1613734390000|2021-02-19 11:33:10|720.35|716.35|720.89|716.89|720.89|716.89|720.32|716.32|29
1613734400000|2021-02-19 11:33:20|720.9|716.9|721.13|717.13|721.15|717.15|720.9|716.9|27
1613734410000|2021-02-19 11:33:30|721.02|717.02|721.51|717.51|721.56|717.56|721.01|717.01|32
1613734420000|2021-02-19 11:33:40|721.47|717.47|721.51|717.51|721.56|717.56|721.47|717.47|22
1613734430000|2021-02-19 11:33:50|721.5|717.5|721.63|717.63|721.64|717.64|721.5|717.5|28
1613734440000|2021-02-19 11:34:00|721.71|717.71|721.46|717.46|721.71|717.71|721.46|717.46|26
1613734450000|2021-02-19 11:34:10|721.38|717.38|721.31|717.31|721.38|717.38|721.15|717.15|26
1613734460000|2021-02-19 11:34:20|721.32|717.32|721.65|717.65|721.66|717.66|721.28|717.28|31
1613734470000|2021-02-19 11:34:30|721.64|717.64|721.59|717.59|721.64|717.64|721.54|717.54|22
1613734480000|2021-02-19 11:34:40|721.6|717.6|721.77|717.77|721.81|717.81|721.6|717.6|16
1613734490000|2021-02-19 11:34:50|721.78|717.78|721.81|717.81|721.81|717.81|721.74|717.74|15
1613734500000|2021-02-19 11:35:00|721.82|717.82|721.86|717.86|721.86|717.86|721.82|717.82|12
1613734510000|2021-02-19 11:35:10|721.89|717.89|722.09|718.09|722.1|718.1|721.88|717.88|19
1613734520000|2021-02-19 11:35:20|722.08|718.08|722.65|718.65|722.68|718.68|722.04|718.04|29
1613734530000|2021-02-19 11:35:30|722.68|718.68|723.73|719.73|723.82|719.82|722.66|718.66|26
1613734540000|2021-02-19 11:35:40|723.72|719.72|724.05|720.05|724.28|720.28|723.71|719.71|27
1613734550000|2021-02-19 11:35:50|724.12|720.12|724.32|720.32|724.36|720.36|724.1|720.1|24
1613734560000|2021-02-19 11:36:00|724.44|720.44|724.42|720.42|724.47|720.47|724.38|720.38|29
1613734570000|2021-02-19 11:36:10|724.4|720.4|724.58|720.58|724.91|720.91|724.4|720.4|36
1613734580000|2021-02-19 11:36:20|724.59|720.59|724.79|720.79|724.85|720.85|724.55|720.55|33
1613734590000|2021-02-19 11:36:30|724.74|720.74|724.7|720.7|724.93|720.93|724.63|720.63|30
1613734600000|2021-02-19 11:36:40|724.64|720.64|724.78|720.78|724.79|720.79|724.61|720.61|29
1613734610000|2021-02-19 11:36:50|724.73|720.73|724.1|720.1|724.81|720.81|724.1|720.1|31
1613734620000|2021-02-19 11:37:00|724.03|720.03|722.65|718.65|724.04|720.04|722.65|718.65|33
1613734630000|2021-02-19 11:37:10|722.61|718.61|722.5|718.5|722.61|718.61|722.34|718.34|31
1613734640000|2021-02-19 11:37:20|722.51|718.51|722.68|718.68|722.75|718.75|722.51|718.51|31
1613734650000|2021-02-19 11:37:30|722.64|718.64|722.9|718.9|723.01|719.01|722.64|718.64|29
1613734660000|2021-02-19 11:37:40|722.84|718.84|722.73|718.73|722.91|718.91|722.72|718.72|25
1613734670000|2021-02-19 11:37:50|722.72|718.72|722.95|718.95|722.95|718.95|722.72|718.72|23
1613734680000|2021-02-19 11:38:00|722.94|718.94|723.3|719.3|723.53|719.53|722.92|718.92|33
1613734690000|2021-02-19 11:38:10|723.29|719.29|722.87|718.87|723.46|719.46|722.87|718.87|25
1613734700000|2021-02-19 11:38:20|722.83|718.83|722.81|718.81|722.92|718.92|722.74|718.74|9
1613734710000|2021-02-19 11:38:30|722.82|718.82|722.63|718.63|722.92|718.92|722.63|718.63|18
1613734720000|2021-02-19 11:38:40|722.62|718.62|722.58|718.58|722.66|718.66|722.58|718.58|12
1613734730000|2021-02-19 11:38:50|722.53|718.53|722.55|718.55|722.62|718.62|722.53|718.53|14
1613734740000|2021-02-19 11:39:00|722.51|718.51|722.66|718.66|722.67|718.67|722.49|718.49|22
1613734750000|2021-02-19 11:39:10|722.95|718.95|723.12|719.12|723.12|719.12|722.95|718.95|26
1613734760000|2021-02-19 11:39:20|723.15|719.15|722.96|718.96|723.21|719.21|722.94|718.94|17
1613734770000|2021-02-19 11:39:30|722.94|718.94|723.36|719.36|723.38|719.38|722.94|718.94|28
1613734780000|2021-02-19 11:39:40|723.37|719.37|723.72|719.72|723.86|719.86|723.36|719.36|26
1613734790000|2021-02-19 11:39:50|723.71|719.71|723.88|719.88|723.97|719.97|723.53|719.53|31
1613734800000|2021-02-19 11:40:00|723.89|719.89|724.19|720.19|724.19|720.19|723.89|719.89|30
1613734810000|2021-02-19 11:40:10|724.24|720.24|724.65|720.65|724.65|720.65|724.24|720.24|32
1613734820000|2021-02-19 11:40:20|724.7|720.7|724.62|720.62|724.76|720.76|724.62|720.62|26
1613734830000|2021-02-19 11:40:30|724.63|720.63|724.66|720.66|724.71|720.71|724.62|720.62|24
1613734840000|2021-02-19 11:40:40|724.67|720.67|724.77|720.77|725.12|721.12|724.66|720.66|20
1613734850000|2021-02-19 11:40:50|724.79|720.79|724.79|720.79|724.97|720.97|724.68|720.68|34
1613734860000|2021-02-19 11:41:00|724.8|720.8|724.88|720.88|724.97|720.97|724.8|720.8|35
1613734870000|2021-02-19 11:41:10|724.95|720.95|725.09|721.09|725.09|721.09|724.86|720.86|34
1613734880000|2021-02-19 11:41:20|725.11|721.11|725.04|721.04|725.12|721.12|725.04|721.04|24
1613734890000|2021-02-19 11:41:30|725.02|721.02|724.79|720.79|725.05|721.05|724.75|720.75|29
1613734900000|2021-02-19 11:41:40|724.78|720.78|724.84|720.84|724.89|720.89|724.76|720.76|19
1613734910000|2021-02-19 11:41:50|724.83|720.83|724.69|720.69|724.83|720.83|724.61|720.61|30
1613734920000|2021-02-19 11:42:00|724.47|720.47|724.18|720.18|724.62|720.62|724.14|720.14|15
1613734930000|2021-02-19 11:42:10|724.14|720.14|723.99|719.99|724.14|720.14|723.91|719.91|20
1613734940000|2021-02-19 11:42:20|723.98|719.98|723.27|719.27|724.01|720.01|723.27|719.27|26
1613734950000|2021-02-19 11:42:30|723.28|719.28|723.6|719.6|723.63|719.63|723.28|719.28|22
1613734960000|2021-02-19 11:42:40|723.57|719.57|723.61|719.61|723.66|719.66|723.52|719.52|20
1613734970000|2021-02-19 11:42:50|723.62|719.62|723.48|719.48|723.64|719.64|723.4|719.4|18
1613734980000|2021-02-19 11:43:00|723.45|719.45|723.34|719.34|723.48|719.48|723.26|719.26|19
1613734990000|2021-02-19 11:43:10|723.32|719.32|723.16|719.16|723.32|719.32|723.08|719.08|6
1613735000000|2021-02-19 11:43:20|723.28|719.28|723.51|719.51|723.55|719.55|723.27|719.27|35
1613735010000|2021-02-19 11:43:30|723.5|719.5|723.91|719.91|723.91|719.91|723.33|719.33|30
1613735020000|2021-02-19 11:43:40|723.89|719.89|723.82|719.82|724.07|720.07|723.77|719.77|25
1613735030000|2021-02-19 11:43:50|723.83|719.83|723.9|719.9|723.92|719.92|723.83|719.83|19
1613735040000|2021-02-19 11:44:00|723.92|719.92|723.74|719.74|723.96|719.96|723.74|719.74|26
1613735050000|2021-02-19 11:44:10|723.75|719.75|723.72|719.72|723.75|719.75|723.7|719.7|9
1613735060000|2021-02-19 11:44:20|723.73|719.73|723.77|719.77|723.77|719.77|723.69|719.69|13
1613735070000|2021-02-19 11:44:30|723.76|719.76|723.29|719.29|723.76|719.76|723.27|719.27|25
1613735080000|2021-02-19 11:44:40|723.3|719.3|723.04|719.04|723.4|719.4|722.99|718.99|25
1613735090000|2021-02-19 11:44:50|723.06|719.06|723.1|719.1|723.11|719.11|723.04|719.04|5
1613735100000|2021-02-19 11:45:00|723.05|719.05|722.8|718.8|723.1|719.1|722.79|718.79|11
1613735110000|2021-02-19 11:45:10|722.78|718.78|722.76|718.76|722.81|718.81|722.75|718.75|10
1613735120000|2021-02-19 11:45:20|722.75|718.75|722.4|718.4|722.75|718.75|722.4|718.4|18
1613735130000|2021-02-19 11:45:30|722.39|718.39|722.26|718.26|722.39|718.39|722.18|718.18|16
1613735140000|2021-02-19 11:45:40|722.34|718.34|722.47|718.47|722.65|718.65|722.3|718.3|21
1613735150000|2021-02-19 11:45:50|722.56|718.56|722.34|718.34|722.59|718.59|722.3|718.3|26
1613735160000|2021-02-19 11:46:00|722.37|718.37|722.29|718.29|722.44|718.44|722.22|718.22|13
1613735170000|2021-02-19 11:46:10|722.28|718.28|722|718|722.28|718.28|722|718|19
1613735180000|2021-02-19 11:46:20|721.95|717.95|722.09|718.09|722.09|718.09|721.94|717.94|30
1613735190000|2021-02-19 11:46:30|722.07|718.07|722.19|718.19|722.26|718.26|722.07|718.07|21
1613735200000|2021-02-19 11:46:40|722.18|718.18|722.1|718.1|722.19|718.19|722.1|718.1|11
1613735210000|2021-02-19 11:46:50|722.09|718.09|721.78|717.78|722.11|718.11|721.77|717.77|21
1613735220000|2021-02-19 11:47:00|721.77|717.77|721.75|717.75|721.78|717.78|721.74|717.74|24
1613735230000|2021-02-19 11:47:10|721.77|717.77|721.77|717.77|721.78|717.78|721.75|717.75|16
1613735240000|2021-02-19 11:47:20|721.76|717.76|721.9|717.9|721.95|717.95|721.75|717.75|23
1613735250000|2021-02-19 11:47:30|721.89|717.89|721.99|717.99|722.07|718.07|721.89|717.89|24
1613735260000|2021-02-19 11:47:40|721.98|717.98|721.87|717.87|722|718|721.85|717.85|16
1613735270000|2021-02-19 11:47:50|721.9|717.9|721.85|717.85|721.9|717.9|721.81|717.81|17
1613735280000|2021-02-19 11:48:00|721.84|717.84|721.83|717.83|721.85|717.85|721.83|717.83|3
1613735290000|2021-02-19 11:48:10|721.87|717.87|721.65|717.65|721.87|717.87|721.5|717.5|22
1613735300000|2021-02-19 11:48:20|721.66|717.66|721.69|717.69|721.71|717.71|721.56|717.56|23
1613735310000|2021-02-19 11:48:30|721.67|717.67|721.65|717.65|721.71|717.71|721.56|717.56|23
1613735320000|2021-02-19 11:48:40|721.69|717.69|721.17|717.17|721.69|717.69|721.12|717.12|25
1613735330000|2021-02-19 11:48:50|721.13|717.13|721.19|717.19|721.2|717.2|721.01|717.01|23
1613735340000|2021-02-19 11:49:00|721.15|717.15|721.2|717.2|721.34|717.34|721.12|717.12|26
1613735350000|2021-02-19 11:49:10|721.21|717.21|721.3|717.3|721.32|717.32|721.2|717.2|28
1613735360000|2021-02-19 11:49:20|721.31|717.31|721.22|717.22|721.35|717.35|721.17|717.17|17
1613735370000|2021-02-19 11:49:30|721.17|717.17|721.21|717.21|721.24|717.24|721.14|717.14|15
1613735380000|2021-02-19 11:49:40|721.23|717.23|721.12|717.12|721.24|717.24|721.12|717.12|17
1613735390000|2021-02-19 11:49:50|721.1|717.1|721.1|717.1|721.19|717.19|721.06|717.06|32
1613735400000|2021-02-19 11:50:00|721.12|717.12|721.31|717.31|721.37|717.37|721.1|717.1|18
1613735410000|2021-02-19 11:50:10|721.32|717.32|721.3|717.3|721.33|717.33|721.13|717.13|23
1613735420000|2021-02-19 11:50:20|721.32|717.32|721.36|717.36|721.36|717.36|721.26|717.26|19
1613735430000|2021-02-19 11:50:30|721.34|717.34|722.13|718.13|722.13|718.13|721.34|717.34|29
1613735440000|2021-02-19 11:50:40|722.14|718.14|721.73|717.73|722.15|718.15|721.6|717.6|31
1613735450000|2021-02-19 11:50:50|721.83|717.83|721.79|717.79|721.83|717.83|721.72|717.72|25
1613735460000|2021-02-19 11:51:00|721.77|717.77|722.07|718.07|722.08|718.08|721.75|717.75|26
1613735470000|2021-02-19 11:51:10|722.06|718.06|722.08|718.08|722.08|718.08|721.85|717.85|32
1613735480000|2021-02-19 11:51:20|722.07|718.07|722.15|718.15|722.15|718.15|721.95|717.95|26
1613735490000|2021-02-19 11:51:30|722.2|718.2|722.15|718.15|722.2|718.2|722.1|718.1|23
1613735500000|2021-02-19 11:51:40|722.16|718.16|722.25|718.25|722.27|718.27|722.16|718.16|28
1613735510000|2021-02-19 11:51:50|722.28|718.28|722.34|718.34|722.36|718.36|722.27|718.27|14
1613735520000|2021-02-19 11:52:00|722.35|718.35|722.09|718.09|722.4|718.4|722.06|718.06|34
1613735530000|2021-02-19 11:52:10|722.13|718.13|721.94|717.94|722.27|718.27|721.92|717.92|28
1613735540000|2021-02-19 11:52:20|721.93|717.93|722.13|718.13|722.21|718.21|721.92|717.92|29
1613735550000|2021-02-19 11:52:30|722.16|718.16|722.21|718.21|722.26|718.26|722.11|718.11|24
1613735560000|2021-02-19 11:52:40|722.24|718.24|722.61|718.61|722.61|718.61|722.14|718.14|28
1613735570000|2021-02-19 11:52:50|722.66|718.66|722.55|718.55|722.66|718.66|722.53|718.53|26
1613735580000|2021-02-19 11:53:00|722.59|718.59|722.73|718.73|722.74|718.74|722.54|718.54|24
1613735590000|2021-02-19 11:53:10|722.74|718.74|722.29|718.29|722.75|718.75|722.28|718.28|24
1613735600000|2021-02-19 11:53:20|722.28|718.28|722.5|718.5|722.57|718.57|722.28|718.28|24
1613735610000|2021-02-19 11:53:30|722.51|718.51|722.51|718.51|722.54|718.54|722.49|718.49|17
1613735620000|2021-02-19 11:53:40|722.52|718.52|722.55|718.55|722.62|718.62|722.5|718.5|25
1613735630000|2021-02-19 11:53:50|722.54|718.54|722.26|718.26|722.54|718.54|722.26|718.26|20
1613735640000|2021-02-19 11:54:00|722.28|718.28|721.68|717.68|722.28|718.28|721.65|717.65|14
1613735650000|2021-02-19 11:54:10|721.67|717.67|721.46|717.46|721.69|717.69|721.46|717.46|25
1613735660000|2021-02-19 11:54:20|721.47|717.47|721.39|717.39|721.48|717.48|721.36|717.36|26
1613735670000|2021-02-19 11:54:30|721.34|717.34|721.39|717.39|721.45|717.45|721.34|717.34|24
1613735680000|2021-02-19 11:54:40|721.41|717.41|721.53|717.53|721.53|717.53|721.39|717.39|23
1613735690000|2021-02-19 11:54:50|721.59|717.59|721.55|717.55|721.6|717.6|721.42|717.42|17
1613735700000|2021-02-19 11:55:00|721.58|717.58|722.03|718.03|722.03|718.03|721.58|717.58|22
1613735710000|2021-02-19 11:55:10|722.04|718.04|722.11|718.11|722.11|718.11|722.02|718.02|15
1613735720000|2021-02-19 11:55:20|722.1|718.1|722.3|718.3|722.3|718.3|722.08|718.08|14
1613735730000|2021-02-19 11:55:30|722.29|718.29|722.27|718.27|722.32|718.32|722.06|718.06|24
1613735740000|2021-02-19 11:55:40|722.29|718.29|722.55|718.55|722.56|718.56|722.28|718.28|21
1613735750000|2021-02-19 11:55:50|722.56|718.56|722.4|718.4|722.57|718.57|722.4|718.4|16
1613735760000|2021-02-19 11:56:00|722.39|718.39|722.38|718.38|722.41|718.41|722.36|718.36|25
1613735770000|2021-02-19 11:56:10|722.39|718.39|722.42|718.42|722.42|718.42|722.37|718.37|26
1613735780000|2021-02-19 11:56:20|722.41|718.41|722.36|718.36|722.43|718.43|722.36|718.36|15
1613735790000|2021-02-19 11:56:30|722.39|718.39|722.35|718.35|722.39|718.39|722.35|718.35|15
1613735800000|2021-02-19 11:56:40|722.37|718.37|722.05|718.05|722.39|718.39|722.03|718.03|25
1613735810000|2021-02-19 11:56:50|722.07|718.07|721.88|717.88|722.07|718.07|721.88|717.88|20
1613735820000|2021-02-19 11:57:00|721.89|717.89|721.93|717.93|721.93|717.93|721.89|717.89|16
1613735830000|2021-02-19 11:57:10|721.92|717.92|721.92|717.92|721.93|717.93|721.91|717.91|16
1613735840000|2021-02-19 11:57:20|721.93|717.93|721.75|717.75|721.93|717.93|721.73|717.73|16
1613735850000|2021-02-19 11:57:30|721.78|717.78|722.08|718.08|722.08|718.08|721.77|717.77|20
1613735860000|2021-02-19 11:57:40|722.09|718.09|721.93|717.93|722.09|718.09|721.93|717.93|14
1613735870000|2021-02-19 11:57:50|721.92|717.92|721.85|717.85|721.92|717.92|721.79|717.79|22
1613735880000|2021-02-19 11:58:00|721.86|717.86|722.22|718.22|722.29|718.29|721.86|717.86|22
1613735890000|2021-02-19 11:58:10|722.23|718.23|722.28|718.28|722.3|718.3|722.21|718.21|19
1613735900000|2021-02-19 11:58:20|722.27|718.27|722.29|718.29|722.34|718.34|722.25|718.25|11
1613735910000|2021-02-19 11:58:30|722.28|718.28|722.27|718.27|722.29|718.29|722.26|718.26|12
1613735920000|2021-02-19 11:58:40|722.28|718.28|722.75|718.75|722.76|718.76|722.26|718.26|22
1613735930000|2021-02-19 11:58:50|722.74|718.74|722.92|718.92|722.92|718.92|722.68|718.68|28
1613735940000|2021-02-19 11:59:00|722.91|718.91|722.62|718.62|722.97|718.97|722.57|718.57|25
1613735950000|2021-02-19 11:59:10|722.64|718.64|722.78|718.78|722.82|718.82|722.59|718.59|24
1613735960000|2021-02-19 11:59:20|722.71|718.71|722.6|718.6|722.71|718.71|722.59|718.59|21
1613735970000|2021-02-19 11:59:30|722.61|718.61|722.43|718.43|722.61|718.61|722.31|718.31|22
1613735980000|2021-02-19 11:59:40|722.46|718.46|722.5|718.5|722.53|718.53|722.46|718.46|10
1613735990000|2021-02-19 11:59:50|722.52|718.52|722.66|718.66|722.71|718.71|722.5|718.5|14
1613736000000|2021-02-19 12:00:00|722.68|718.68|722.99|718.99|723.11|719.11|722.64|718.64|30
1613736010000|2021-02-19 12:00:10|723.01|719.01|722.99|718.99|723.13|719.13|722.93|718.93|35
1613736020000|2021-02-19 12:00:20|723.02|719.02|723.05|719.05|723.14|719.14|722.99|718.99|31
1613736030000|2021-02-19 12:00:30|723.06|719.06|722.81|718.81|723.06|719.06|722.7|718.7|30
1613736040000|2021-02-19 12:00:40|722.85|718.85|722.51|718.51|722.9|718.9|722.51|718.51|25
1613736050000|2021-02-19 12:00:50|722.5|718.5|722.48|718.48|722.52|718.52|722.48|718.48|16
1613736060000|2021-02-19 12:01:00|722.51|718.51|722.79|718.79|722.82|718.82|722.48|718.48|29
1613736070000|2021-02-19 12:01:10|722.8|718.8|723.2|719.2|723.2|719.2|722.8|718.8|26
1613736080000|2021-02-19 12:01:20|723.24|719.24|723.27|719.27|723.27|719.27|723.18|719.18|18
1613736090000|2021-02-19 12:01:30|723.26|719.26|723.68|719.68|723.71|719.71|723.22|719.22|17
1613736100000|2021-02-19 12:01:40|723.65|719.65|724.02|720.02|724.06|720.06|723.65|719.65|29
1613736110000|2021-02-19 12:01:50|724.06|720.06|724.08|720.08|724.08|720.08|723.91|719.91|22
1613736120000|2021-02-19 12:02:00|724.11|720.11|724.14|720.14|724.33|720.33|724.01|720.01|32
1613736130000|2021-02-19 12:02:10|724.17|720.17|724.15|720.15|724.43|720.43|724.15|720.15|26
1613736140000|2021-02-19 12:02:20|724.17|720.17|723.78|719.78|724.17|720.17|723.77|719.77|17
1613736150000|2021-02-19 12:02:30|723.79|719.79|723.82|719.82|723.88|719.88|723.78|719.78|28
1613736160000|2021-02-19 12:02:40|723.81|719.81|723.56|719.56|724.04|720.04|723.56|719.56|19
1613736170000|2021-02-19 12:02:50|723.58|719.58|723.86|719.86|723.87|719.87|723.57|719.57|24
1613736180000|2021-02-19 12:03:00|723.89|719.89|723.75|719.75|723.91|719.91|723.65|719.65|30
1613736190000|2021-02-19 12:03:10|723.86|719.86|723.86|719.86|723.89|719.89|723.78|719.78|21
1613736200000|2021-02-19 12:03:20|723.87|719.87|724.16|720.16|724.22|720.22|723.81|719.81|28
1613736210000|2021-02-19 12:03:30|724.1|720.1|724.25|720.25|724.4|720.4|724.1|720.1|29
1613736220000|2021-02-19 12:03:40|724.28|720.28|723.95|719.95|724.57|720.57|723.94|719.94|30
1613736230000|2021-02-19 12:03:50|723.91|719.91|724.08|720.08|724.17|720.17|723.91|719.91|27
1613736240000|2021-02-19 12:04:00|724.09|720.09|724|720|724.13|720.13|723.93|719.93|27
1613736250000|2021-02-19 12:04:10|723.88|719.88|724.07|720.07|724.08|720.08|723.86|719.86|28
1613736260000|2021-02-19 12:04:20|724.04|720.04|723.99|719.99|724.11|720.11|723.92|719.92|29
1613736270000|2021-02-19 12:04:30|723.98|719.98|723.78|719.78|723.98|719.98|723.66|719.66|29
1613736280000|2021-02-19 12:04:40|723.75|719.75|723.57|719.57|723.78|719.78|723.57|719.57|24
1613736290000|2021-02-19 12:04:50|723.6|719.6|723.81|719.81|723.9|719.9|723.57|719.57|33
1613736300000|2021-02-19 12:05:00|723.77|719.77|723.85|719.85|723.85|719.85|723.75|719.75|20
1613736310000|2021-02-19 12:05:10|723.8|719.8|723.82|719.82|723.85|719.85|723.76|719.76|19
1613736320000|2021-02-19 12:05:20|723.73|719.73|723.69|719.69|723.77|719.77|723.66|719.66|23
1613736330000|2021-02-19 12:05:30|723.7|719.7|723.03|719.03|723.74|719.74|722.97|718.97|30
1613736340000|2021-02-19 12:05:40|723.05|719.05|723.22|719.22|723.23|719.23|722.9|718.9|22
1613736350000|2021-02-19 12:05:50|723.23|719.23|723.37|719.37|723.52|719.52|723.23|719.23|28
1613736360000|2021-02-19 12:06:00|723.38|719.38|723.16|719.16|723.68|719.68|723.15|719.15|30
1613736370000|2021-02-19 12:06:10|723.14|719.14|722.99|718.99|723.14|719.14|722.95|718.95|31
1613736380000|2021-02-19 12:06:20|722.97|718.97|722.87|718.87|722.99|718.99|722.77|718.77|28
1613736390000|2021-02-19 12:06:30|722.81|718.81|722.74|718.74|722.81|718.81|722.44|718.44|31
1613736400000|2021-02-19 12:06:40|722.73|718.73|722.38|718.38|722.73|718.73|722.36|718.36|28
1613736410000|2021-02-19 12:06:50|722.35|718.35|722.11|718.11|722.35|718.35|721.91|717.91|31
1613736420000|2021-02-19 12:07:00|721.94|717.94|722.27|718.27|722.28|718.28|721.85|717.85|25
1613736430000|2021-02-19 12:07:10|722.26|718.26|722.16|718.16|722.34|718.34|722.16|718.16|36
1613736440000|2021-02-19 12:07:20|722.24|718.24|722.16|718.16|722.41|718.41|722.14|718.14|30
1613736450000|2021-02-19 12:07:30|722.11|718.11|722.23|718.23|722.35|718.35|722.1|718.1|22
1613736460000|2021-02-19 12:07:40|722.22|718.22|722.15|718.15|722.22|718.22|722.12|718.12|22
1613736470000|2021-02-19 12:07:50|722.16|718.16|722.15|718.15|722.16|718.16|722.11|718.11|18
1613736480000|2021-02-19 12:08:00|722.13|718.13|722.06|718.06|722.16|718.16|721.99|717.99|27
1613736490000|2021-02-19 12:08:10|722.1|718.1|722.46|718.46|722.55|718.55|721.95|717.95|27
1613736500000|2021-02-19 12:08:20|722.44|718.44|722.4|718.4|722.66|718.66|722.38|718.38|28
1613736510000|2021-02-19 12:08:30|722.39|718.39|722.28|718.28|722.4|718.4|722.28|718.28|9
1613736520000|2021-02-19 12:08:40|722.29|718.29|721.88|717.88|722.29|718.29|721.85|717.85|30
1613736530000|2021-02-19 12:08:50|721.89|717.89|721.85|717.85|721.89|717.89|721.69|717.69|23
1613736540000|2021-02-19 12:09:00|721.83|717.83|722.07|718.07|722.13|718.13|721.79|717.79|32
1613736550000|2021-02-19 12:09:10|722.14|718.14|722.1|718.1|722.16|718.16|722.04|718.04|25
1613736560000|2021-02-19 12:09:20|722.05|718.05|722.28|718.28|722.45|718.45|722.05|718.05|30
1613736570000|2021-02-19 12:09:30|722.16|718.16|723.06|719.06|723.06|719.06|722.16|718.16|29
1613736580000|2021-02-19 12:09:40|723.1|719.1|722.96|718.96|723.15|719.15|722.74|718.74|31
1613736590000|2021-02-19 12:09:50|723.09|719.09|723.04|719.04|723.12|719.12|722.76|718.76|26
1613736600000|2021-02-19 12:10:00|723.22|719.22|723.49|719.49|723.49|719.49|723.13|719.13|29
1613736610000|2021-02-19 12:10:10|723.45|719.45|723.69|719.69|723.69|719.69|723.39|719.39|18
1613736620000|2021-02-19 12:10:20|723.64|719.64|723.69|719.69|723.71|719.71|723.52|719.52|25
1613736630000|2021-02-19 12:10:30|723.7|719.7|723.78|719.78|723.78|719.78|723.66|719.66|27
1613736640000|2021-02-19 12:10:40|723.83|719.83|723.87|719.87|723.89|719.89|723.71|719.71|32
1613736650000|2021-02-19 12:10:50|723.88|719.88|723.87|719.87|723.92|719.92|723.78|719.78|24
1613736660000|2021-02-19 12:11:00|723.85|719.85|723.82|719.82|723.87|719.87|723.82|719.82|24
1613736670000|2021-02-19 12:11:10|723.83|719.83|723.77|719.77|723.87|719.87|723.71|719.71|28
1613736680000|2021-02-19 12:11:20|723.83|719.83|723.92|719.92|724.01|720.01|723.81|719.81|30
1613736690000|2021-02-19 12:11:30|723.9|719.9|723.69|719.69|723.9|719.9|723.69|719.69|21
1613736700000|2021-02-19 12:11:40|723.7|719.7|723.83|719.83|723.85|719.85|723.66|719.66|30
1613736710000|2021-02-19 12:11:50|723.8|719.8|723.84|719.84|723.84|719.84|723.7|719.7|31
1613736720000|2021-02-19 12:12:00|723.8|719.8|723.69|719.69|723.84|719.84|723.65|719.65|27
1613736730000|2021-02-19 12:12:10|723.71|719.71|723.79|719.79|723.8|719.8|723.65|719.65|26
1613736740000|2021-02-19 12:12:20|723.78|719.78|723.9|719.9|723.9|719.9|723.78|719.78|23
1613736750000|2021-02-19 12:12:30|723.91|719.91|723.87|719.87|723.97|719.97|723.85|719.85|21
1613736760000|2021-02-19 12:12:40|723.88|719.88|723.75|719.75|723.9|719.9|723.66|719.66|27
1613736770000|2021-02-19 12:12:50|723.8|719.8|723.84|719.84|723.87|719.87|723.8|719.8|21
1613736780000|2021-02-19 12:13:00|723.81|719.81|723.73|719.73|723.83|719.83|723.72|719.72|18
1613736790000|2021-02-19 12:13:10|723.72|719.72|723.76|719.76|723.79|719.79|723.72|719.72|10
1613736800000|2021-02-19 12:13:20|723.77|719.77|723.71|719.71|723.77|719.77|723.68|719.68|18
1613736810000|2021-02-19 12:13:30|723.77|719.77|723.78|719.78|723.9|719.9|723.77|719.77|14
1613736820000|2021-02-19 12:13:40|723.77|719.77|723.77|719.77|723.78|719.78|723.77|719.77|7
1613736830000|2021-02-19 12:13:50|723.78|719.78|723.78|719.78|723.78|719.78|723.77|719.77|3
1613736840000|2021-02-19 12:14:00|723.77|719.77|723.86|719.86|723.87|719.87|723.77|719.77|16
1613736850000|2021-02-19 12:14:10|723.87|719.87|723.87|719.87|723.93|719.93|723.85|719.85|14
1613736860000|2021-02-19 12:14:20|723.88|719.88|723.88|719.88|723.91|719.91|723.86|719.86|24
1613736870000|2021-02-19 12:14:30|723.91|719.91|723.9|719.9|723.95|719.95|723.87|719.87|19
1613736880000|2021-02-19 12:14:40|723.86|719.86|723.96|719.96|724|720|723.81|719.81|29
1613736890000|2021-02-19 12:14:50|723.98|719.98|724.2|720.2|724.21|720.21|723.93|719.93|27
1613736900000|2021-02-19 12:15:00|724.19|720.19|724.35|720.35|724.39|720.39|724.19|720.19|31
1613736910000|2021-02-19 12:15:10|724.32|720.32|724.44|720.44|724.44|720.44|724.31|720.31|18
1613736920000|2021-02-19 12:15:20|724.51|720.51|725.07|721.07|725.07|721.07|724.51|720.51|25
1613736930000|2021-02-19 12:15:30|725.14|721.14|725.72|721.72|725.72|721.72|724.69|720.69|20
1613736940000|2021-02-19 12:15:40|725.85|721.85|726.41|722.41|726.43|722.43|725.83|721.83|19
1613736950000|2021-02-19 12:15:50|726.47|722.47|726.55|722.55|726.57|722.57|726.39|722.39|16
1613736960000|2021-02-19 12:16:00|726.61|722.61|726.76|722.76|726.76|722.76|726.57|722.57|20
1613736970000|2021-02-19 12:16:10|726.77|722.77|726.75|722.75|726.77|722.77|726.45|722.45|26
1613736980000|2021-02-19 12:16:20|726.78|722.78|726.82|722.82|726.87|722.87|726.78|722.78|16
1613736990000|2021-02-19 12:16:30|726.87|722.87|726.85|722.85|726.89|722.89|726.83|722.83|24
1613737000000|2021-02-19 12:16:40|726.84|722.84|726.1|722.1|726.84|722.84|726.08|722.08|25
1613737010000|2021-02-19 12:16:50|726.06|722.06|725.34|721.34|726.06|722.06|725.21|721.21|29
1613737020000|2021-02-19 12:17:00|725.37|721.37|725.53|721.53|725.67|721.67|725.36|721.36|34
1613737030000|2021-02-19 12:17:10|725.61|721.61|725.98|721.98|725.98|721.98|725.44|721.44|31
1613737040000|2021-02-19 12:17:20|725.99|721.99|725.56|721.56|725.99|721.99|725.48|721.48|34
1613737050000|2021-02-19 12:17:30|725.53|721.53|725.91|721.91|725.91|721.91|725.52|721.52|37
1613737060000|2021-02-19 12:17:40|725.72|721.72|725.69|721.69|725.92|721.92|725.67|721.67|20
1613737070000|2021-02-19 12:17:50|725.68|721.68|726.27|722.27|726.3|722.3|725.68|721.68|33
1613737080000|2021-02-19 12:18:00|726.29|722.29|725.96|721.96|726.29|722.29|725.88|721.88|35
1613737090000|2021-02-19 12:18:10|726.2|722.2|725.91|721.91|726.2|722.2|725.91|721.91|24
1613737100000|2021-02-19 12:18:20|725.86|721.86|726.08|722.08|726.13|722.13|725.82|721.82|26
1613737110000|2021-02-19 12:18:30|726.1|722.1|726.12|722.12|726.17|722.17|726.05|722.05|32
1613737120000|2021-02-19 12:18:40|726.13|722.13|725.93|721.93|726.13|722.13|725.8|721.8|32
1613737130000|2021-02-19 12:18:50|725.92|721.92|725.85|721.85|726.01|722.01|725.82|721.82|29
1613737140000|2021-02-19 12:19:00|725.84|721.84|725.57|721.57|725.84|721.84|725.39|721.39|28
1613737150000|2021-02-19 12:19:10|725.56|721.56|725.33|721.33|725.56|721.56|725.31|721.31|26
1613737160000|2021-02-19 12:19:20|725.39|721.39|725.6|721.6|725.64|721.64|725.37|721.37|29
1613737170000|2021-02-19 12:19:30|725.59|721.59|724.95|720.95|725.59|721.59|724.92|720.92|23
1613737180000|2021-02-19 12:19:40|724.9|720.9|724.32|720.32|724.9|720.9|724.01|720.01|30
1613737190000|2021-02-19 12:19:50|724.3|720.3|724.21|720.21|724.43|720.43|724.21|720.21|21
1613737200000|2021-02-19 12:20:00|724.2|720.2|724.6|720.6|724.73|720.73|724.2|720.2|31
1613737210000|2021-02-19 12:20:10|724.72|720.72|724.91|720.91|724.91|720.91|724.68|720.68|27
1613737220000|2021-02-19 12:20:20|724.93|720.93|725.27|721.27|725.41|721.41|724.87|720.87|26
1613737230000|2021-02-19 12:20:30|725.28|721.28|725.22|721.22|725.35|721.35|725.22|721.22|20
1613737240000|2021-02-19 12:20:40|725.19|721.19|724.98|720.98|725.19|721.19|724.85|720.85|24
1613737250000|2021-02-19 12:20:50|724.99|720.99|725.01|721.01|725.02|721.02|724.89|720.89|25
1613737260000|2021-02-19 12:21:00|725.02|721.02|725.14|721.14|725.34|721.34|725.01|721.01|24
1613737270000|2021-02-19 12:21:10|725.15|721.15|725.41|721.41|725.41|721.41|725.11|721.11|26
1613737280000|2021-02-19 12:21:20|725.4|721.4|725.35|721.35|725.4|721.4|725.35|721.35|10
1613737290000|2021-02-19 12:21:30|725.34|721.34|725.18|721.18|725.34|721.34|725.04|721.04|30
1613737300000|2021-02-19 12:21:40|725.2|721.2|724.85|720.85|725.21|721.21|724.85|720.85|22
1613737310000|2021-02-19 12:21:50|724.86|720.86|724.82|720.82|724.88|720.88|724.77|720.77|22
1613737320000|2021-02-19 12:22:00|724.8|720.8|724.76|720.76|724.88|720.88|724.66|720.66|27
1613737330000|2021-02-19 12:22:10|724.75|720.75|724.76|720.76|724.81|720.81|724.71|720.71|20
1613737340000|2021-02-19 12:22:20|724.77|720.77|724.8|720.8|724.81|720.81|724.77|720.77|6
1613737350000|2021-02-19 12:22:30|724.85|720.85|724.96|720.96|724.96|720.96|724.8|720.8|12
1613737360000|2021-02-19 12:22:40|724.91|720.91|725.34|721.34|725.34|721.34|724.91|720.91|25
1613737370000|2021-02-19 12:22:50|725.32|721.32|725.15|721.15|725.37|721.37|725.15|721.15|26
1613737380000|2021-02-19 12:23:00|725.1|721.1|724.89|720.89|725.11|721.11|724.76|720.76|30
1613737390000|2021-02-19 12:23:10|724.8|720.8|724.99|720.99|725.06|721.06|724.8|720.8|36
1613737400000|2021-02-19 12:23:20|724.98|720.98|725.42|721.42|725.42|721.42|724.98|720.98|25
1613737410000|2021-02-19 12:23:30|725.41|721.41|724.98|720.98|725.41|721.41|724.89|720.89|35
1613737420000|2021-02-19 12:23:40|724.96|720.96|725.36|721.36|725.4|721.4|724.96|720.96|24
1613737430000|2021-02-19 12:23:50|725.32|721.32|725.43|721.43|725.49|721.49|725.32|721.32|22
1613737440000|2021-02-19 12:24:00|725.45|721.45|725.53|721.53|725.66|721.66|725.38|721.38|28
1613737450000|2021-02-19 12:24:10|725.52|721.52|725.66|721.66|725.66|721.66|725.43|721.43|20
1613737460000|2021-02-19 12:24:20|725.61|721.61|725.73|721.73|725.77|721.77|725.6|721.6|23
1613737470000|2021-02-19 12:24:30|725.75|721.75|726.09|722.09|726.09|722.09|725.75|721.75|19
1613737480000|2021-02-19 12:24:40|726.08|722.08|726.27|722.27|726.31|722.31|726.02|722.02|30
1613737490000|2021-02-19 12:24:50|726.28|722.28|725.84|721.84|726.28|722.28|725.84|721.84|26
1613737500000|2021-02-19 12:25:00|725.83|721.83|725.52|721.52|725.88|721.88|725.52|721.52|25
1613737510000|2021-02-19 12:25:10|725.51|721.51|725.32|721.32|725.54|721.54|725.28|721.28|20
1613737520000|2021-02-19 12:25:20|725.4|721.4|725.68|721.68|725.73|721.73|725.31|721.31|30
1613737530000|2021-02-19 12:25:30|725.85|721.85|726.1|722.1|726.12|722.12|725.85|721.85|31
1613737540000|2021-02-19 12:25:40|726.08|722.08|726.06|722.06|726.15|722.15|726.03|722.03|28
1613737550000|2021-02-19 12:25:50|726.09|722.09|726.26|722.26|726.28|722.28|726.09|722.09|27
1613737560000|2021-02-19 12:26:00|726.27|722.27|726.44|722.44|726.59|722.59|726.19|722.19|27
1613737570000|2021-02-19 12:26:10|726.41|722.41|726.54|722.54|726.62|722.62|726.32|722.32|31
1613737580000|2021-02-19 12:26:20|726.55|722.55|726.83|722.83|726.83|722.83|726.55|722.55|23
1613737590000|2021-02-19 12:26:30|726.85|722.85|727.96|723.96|728|724|726.85|722.85|24
1613737600000|2021-02-19 12:26:40|727.97|723.97|728.09|724.09|728.09|724.09|727.94|723.94|16
1613737610000|2021-02-19 12:26:50|728.1|724.1|728.11|724.11|728.13|724.13|728.09|724.09|7
1613737620000|2021-02-19 12:27:00|728.12|724.12|727.69|723.69|728.12|724.12|727.59|723.59|18
1613737630000|2021-02-19 12:27:10|727.72|723.72|727.59|723.59|727.72|723.72|727.52|723.52|11
1613737640000|2021-02-19 12:27:20|727.56|723.56|727.51|723.51|727.74|723.74|727.51|723.51|32
1613737650000|2021-02-19 12:27:30|727.57|723.57|727.95|723.95|727.98|723.98|727.57|723.57|29
1613737660000|2021-02-19 12:27:40|727.94|723.94|728.15|724.15|728.25|724.25|727.94|723.94|29
1613737670000|2021-02-19 12:27:50|728.13|724.13|728.31|724.31|728.38|724.38|728.1|724.1|14
1613737680000|2021-02-19 12:28:00|728.29|724.29|728.22|724.22|728.31|724.31|727.95|723.95|21
1613737690000|2021-02-19 12:28:10|728.23|724.23|728.42|724.42|728.46|724.46|728.2|724.2|19
1613737700000|2021-02-19 12:28:20|728.55|724.55|728.61|724.61|728.61|724.61|728.41|724.41|19
1613737710000|2021-02-19 12:28:30|728.64|724.64|728.61|724.61|728.77|724.77|728.61|724.61|15
1613737720000|2021-02-19 12:28:40|728.62|724.62|729.32|725.32|729.33|725.33|728.61|724.61|21
1613737730000|2021-02-19 12:28:50|729.31|725.31|729.5|725.5|729.5|725.5|729.24|725.24|25
1613737740000|2021-02-19 12:29:00|729.49|725.49|729.55|725.55|729.55|725.55|729.45|725.45|9
1613737750000|2021-02-19 12:29:10|729.56|725.56|729.69|725.69|729.77|725.77|729.49|725.49|22
1613737760000|2021-02-19 12:29:20|729.77|725.77|730.6|726.6|730.6|726.6|729.67|725.67|18
1613737770000|2021-02-19 12:29:30|730.62|726.62|730.32|726.32|730.62|726.62|730.28|726.28|22
1613737780000|2021-02-19 12:29:40|730.29|726.29|730.48|726.48|730.5|726.5|729.78|725.78|28
1613737790000|2021-02-19 12:29:50|730.5|726.5|730.91|726.91|731.11|727.11|730.48|726.48|17
1613737800000|2021-02-19 12:30:00|730.92|726.92|731.13|727.13|731.13|727.13|730.87|726.87|15
1613737810000|2021-02-19 12:30:10|731.26|727.26|731.58|727.58|731.76|727.76|731.08|727.08|24
1613737820000|2021-02-19 12:30:20|731.62|727.62|731.85|727.85|732.05|728.05|731.62|727.62|26
1613737830000|2021-02-19 12:30:30|731.81|727.81|732.58|728.58|732.65|728.65|731.78|727.78|13
1613737840000|2021-02-19 12:30:40|732.6|728.6|732.98|728.98|733.02|729.02|732.57|728.57|16
1613737850000|2021-02-19 12:30:50|732.99|728.99|733.05|729.05|733.09|729.09|732.99|728.99|24
1613737860000|2021-02-19 12:31:00|733.08|729.08|733.15|729.15|733.16|729.16|733.03|729.03|17
1613737870000|2021-02-19 12:31:10|733.14|729.14|733.79|729.79|733.8|729.8|733.14|729.14|23
1613737880000|2021-02-19 12:31:20|733.8|729.8|734.63|730.63|734.67|730.67|733.62|729.62|26
1613737890000|2021-02-19 12:31:30|735.11|731.11|735.1|731.1|735.17|731.17|735.07|731.07|21
1613737900000|2021-02-19 12:31:40|735.05|731.05|734.02|730.02|735.05|731.05|733.95|729.95|26
1613737910000|2021-02-19 12:31:50|733.97|729.97|734.5|730.5|734.54|730.54|733.75|729.75|31
1613737920000|2021-02-19 12:32:00|734.55|730.55|735.02|731.02|735.15|731.15|734.55|730.55|29
1613737930000|2021-02-19 12:32:10|734.78|730.78|735.16|731.16|735.34|731.34|734.63|730.63|31
1613737940000|2021-02-19 12:32:20|735.17|731.17|734.3|730.3|735.17|731.17|734.3|730.3|29
1613737950000|2021-02-19 12:32:30|734.33|730.33|734.96|730.96|734.96|730.96|733.96|729.96|32
1613737960000|2021-02-19 12:32:40|735|731|735.12|731.12|735.3|731.3|735|731|30
1613737970000|2021-02-19 12:32:50|735.17|731.17|734.94|730.94|735.5|731.5|734.94|730.94|31
1613737980000|2021-02-19 12:33:00|734.91|730.91|735.39|731.39|735.4|731.4|734.84|730.84|27
1613737990000|2021-02-19 12:33:10|735.41|731.41|735.46|731.46|735.49|731.49|735.34|731.34|29
1613738000000|2021-02-19 12:33:20|735.45|731.45|736.36|732.36|736.36|732.36|735.45|731.45|26
1613738010000|2021-02-19 12:33:30|736.34|732.34|736.79|732.79|736.82|732.82|736.34|732.34|19
1613738020000|2021-02-19 12:33:40|736.85|732.85|737.18|733.18|737.18|733.18|736.68|732.68|33
1613738030000|2021-02-19 12:33:50|737.2|733.2|737.16|733.16|737.24|733.24|736.89|732.89|31
1613738040000|2021-02-19 12:34:00|737.15|733.15|736.68|732.68|737.2|733.2|736.45|732.45|38
1613738050000|2021-02-19 12:34:10|736.66|732.66|736.92|732.92|736.93|732.93|736.19|732.19|31
1613738060000|2021-02-19 12:34:20|736.93|732.93|736.93|732.93|737.31|733.31|736.84|732.84|28
1613738070000|2021-02-19 12:34:30|736.94|732.94|736.78|732.78|736.98|732.98|736.54|732.54|32
1613738080000|2021-02-19 12:34:40|736.79|732.79|737.01|733.01|737.03|733.03|736.79|732.79|30
1613738090000|2021-02-19 12:34:50|736.99|732.99|735.71|731.71|736.99|732.99|735.68|731.68|25
1613738100000|2021-02-19 12:35:00|735.72|731.72|735.53|731.53|735.88|731.88|735.53|731.53|25
1613738110000|2021-02-19 12:35:10|735.47|731.47|736.1|732.1|736.1|732.1|735.01|731.01|36
1613738120000|2021-02-19 12:35:20|736.12|732.12|737.19|733.19|737.33|733.33|736.12|732.12|32
1613738130000|2021-02-19 12:35:30|737.18|733.18|737.74|733.74|737.74|733.74|737.18|733.18|27
1613738140000|2021-02-19 12:35:40|737.78|733.78|737.78|733.78|737.8|733.8|737.63|733.63|29
1613738150000|2021-02-19 12:35:50|737.71|733.71|737.75|733.75|738.13|734.13|737.64|733.64|30
1613738160000|2021-02-19 12:36:00|737.72|733.72|737.75|733.75|737.75|733.75|737.51|733.51|22
1613738170000|2021-02-19 12:36:10|737.69|733.69|738.01|734.01|738.05|734.05|737.69|733.69|29
1613738180000|2021-02-19 12:36:20|737.98|733.98|737.87|733.87|738.05|734.05|737.84|733.84|32
1613738190000|2021-02-19 12:36:30|737.85|733.85|738.06|734.06|738.16|734.16|737.84|733.84|24
1613738200000|2021-02-19 12:36:40|738.04|734.04|737.83|733.83|738.06|734.06|737.83|733.83|28
1613738210000|2021-02-19 12:36:50|737.81|733.81|737.04|733.04|737.84|733.84|736.55|732.55|29
1613738220000|2021-02-19 12:37:00|737.06|733.06|737.74|733.74|737.75|733.75|737.03|733.03|29
1613738230000|2021-02-19 12:37:10|737.72|733.72|737.59|733.59|737.8|733.8|737.58|733.58|22
1613738240000|2021-02-19 12:37:20|737.63|733.63|736.71|732.71|737.63|733.63|736.67|732.67|35
1613738250000|2021-02-19 12:37:30|736.66|732.66|737.28|733.28|737.29|733.29|736.58|732.58|29
1613738260000|2021-02-19 12:37:40|737.31|733.31|737.22|733.22|737.38|733.38|737|733|35
1613738270000|2021-02-19 12:37:50|737.24|733.24|736.89|732.89|737.38|733.38|736.89|732.89|31
1613738280000|2021-02-19 12:38:00|736.87|732.87|736.72|732.72|736.87|732.87|736.43|732.43|27
1613738290000|2021-02-19 12:38:10|736.71|732.71|735.93|731.93|736.71|732.71|735.93|731.93|21
1613738300000|2021-02-19 12:38:20|735.75|731.75|737.3|733.3|737.3|733.3|735.75|731.75|29
1613738310000|2021-02-19 12:38:30|737.36|733.36|738|734|738|734|737.34|733.34|32
1613738320000|2021-02-19 12:38:40|738.04|734.04|738.2|734.2|738.24|734.24|737.93|733.93|24
1613738330000|2021-02-19 12:38:50|738.13|734.13|737.59|733.59|738.14|734.14|737.59|733.59|29
1613738340000|2021-02-19 12:39:00|737.6|733.6|738.32|734.32|738.33|734.33|737.56|733.56|34
1613738350000|2021-02-19 12:39:10|738.38|734.38|738.74|734.74|738.75|734.75|738.24|734.24|31
1613738360000|2021-02-19 12:39:20|738.71|734.71|738.36|734.36|738.81|734.81|738.19|734.19|34
1613738370000|2021-02-19 12:39:30|738.37|734.37|738.81|734.81|738.84|734.84|738.37|734.37|26
1613738380000|2021-02-19 12:39:40|738.8|734.8|738.68|734.68|738.86|734.86|738.68|734.68|27
1613738390000|2021-02-19 12:39:50|738.65|734.65|738.69|734.69|738.81|734.81|738.6|734.6|31
1613738400000|2021-02-19 12:40:00|738.68|734.68|738.85|734.85|738.96|734.96|738.68|734.68|36
1613738410000|2021-02-19 12:40:10|738.86|734.86|738.87|734.87|738.95|734.95|738.8|734.8|25
1613738420000|2021-02-19 12:40:20|738.83|734.83|738.81|734.81|738.89|734.89|738.77|734.77|26
1613738430000|2021-02-19 12:40:30|738.87|734.87|739.31|735.31|739.31|735.31|738.84|734.84|19
1613738440000|2021-02-19 12:40:40|739.56|735.56|739.95|735.95|739.95|735.95|739.56|735.56|22
1613738450000|2021-02-19 12:40:50|739.96|735.96|740.75|736.75|740.84|736.84|739.96|735.96|30
1613738460000|2021-02-19 12:41:00|740.73|736.73|740.55|736.55|740.93|736.93|740.54|736.54|24
1613738470000|2021-02-19 12:41:10|740.48|736.48|740.76|736.76|740.78|736.78|740.4|736.4|28
1613738480000|2021-02-19 12:41:20|740.77|736.77|740.88|736.88|740.94|736.94|740.77|736.77|21
1613738490000|2021-02-19 12:41:30|740.86|736.86|740.38|736.38|740.86|736.86|740.36|736.36|23
1613738500000|2021-02-19 12:41:40|740.41|736.41|740.83|736.83|740.87|736.87|740.41|736.41|27
1613738510000|2021-02-19 12:41:50|740.84|736.84|740.94|736.94|740.96|736.96|740.8|736.8|16
1613738520000|2021-02-19 12:42:00|740.97|736.97|740.99|736.99|741.11|737.11|740.87|736.87|23
1613738530000|2021-02-19 12:42:10|740.98|736.98|741.19|737.19|741.23|737.23|740.9|736.9|24
1613738540000|2021-02-19 12:42:20|741.2|737.2|741.51|737.51|741.78|737.78|741.15|737.15|33
1613738550000|2021-02-19 12:42:30|741.58|737.58|742|738|742.08|738.08|741.58|737.58|20
1613738560000|2021-02-19 12:42:40|742.01|738.01|742.63|738.63|742.63|738.63|741.96|737.96|18
1613738570000|2021-02-19 12:42:50|742.64|738.64|743.36|739.36|743.46|739.46|742.64|738.64|16
1613738580000|2021-02-19 12:43:00|743.38|739.38|743.67|739.67|744.02|740.02|743.37|739.37|34
1613738590000|2021-02-19 12:43:10|743.68|739.68|744.04|740.04|744.04|740.04|743.66|739.66|25
1613738600000|2021-02-19 12:43:20|744.28|740.28|744.3|740.3|744.3|740.3|744.19|740.19|9
1613738610000|2021-02-19 12:43:30|744.36|740.36|744.86|740.86|744.86|740.86|744.35|740.35|22
1613738620000|2021-02-19 12:43:40|744.87|740.87|743.99|739.99|744.88|740.88|743.99|739.99|25
1613738630000|2021-02-19 12:43:50|743.96|739.96|742.67|738.67|743.98|739.98|742.59|738.59|34
1613738640000|2021-02-19 12:44:00|742.71|738.71|742.37|738.37|742.71|738.71|742.09|738.09|32
1613738650000|2021-02-19 12:44:10|742.33|738.33|741.66|737.66|742.35|738.35|741.47|737.47|36
1613738660000|2021-02-19 12:44:20|741.67|737.67|742.71|738.71|742.71|738.71|741.67|737.67|27
1613738670000|2021-02-19 12:44:30|742.74|738.74|743.01|739.01|743.13|739.13|742.67|738.67|28
1613738680000|2021-02-19 12:44:40|742.9|738.9|741.21|737.21|742.9|738.9|741.19|737.19|35
1613738690000|2021-02-19 12:44:50|741.22|737.22|740.43|736.43|741.28|737.28|740.43|736.43|33
1613738700000|2021-02-19 12:45:00|740.42|736.42|740.36|736.36|740.42|736.42|740.26|736.26|16
1613738710000|2021-02-19 12:45:10|740.38|736.38|741.37|737.37|741.56|737.56|740.35|736.35|34
1613738720000|2021-02-19 12:45:20|741.42|737.42|740.23|736.23|741.42|737.42|740.23|736.23|33
1613738730000|2021-02-19 12:45:30|740.3|736.3|739.48|735.48|740.49|736.49|739.32|735.32|31
1613738740000|2021-02-19 12:45:40|739.5|735.5|740.34|736.34|740.39|736.39|739.48|735.48|35
1613738750000|2021-02-19 12:45:50|740.35|736.35|740.2|736.2|740.37|736.37|740.2|736.2|21
1613738760000|2021-02-19 12:46:00|740.25|736.25|740.53|736.53|740.53|736.53|740.18|736.18|21
1613738770000|2021-02-19 12:46:10|740.56|736.56|740.38|736.38|740.97|736.97|740.37|736.37|34
1613738780000|2021-02-19 12:46:20|740.4|736.4|740.41|736.41|740.55|736.55|740|736|30
1613738790000|2021-02-19 12:46:30|740.35|736.35|739.79|735.79|740.35|736.35|739.79|735.79|24
1613738800000|2021-02-19 12:46:40|739.78|735.78|738.66|734.66|739.79|735.79|738.66|734.66|29
1613738810000|2021-02-19 12:46:50|738.65|734.65|738.19|734.19|738.71|734.71|738.14|734.14|31
1613738820000|2021-02-19 12:47:00|738.21|734.21|738.02|734.02|738.24|734.24|738.02|734.02|20
1613738830000|2021-02-19 12:47:10|737.88|733.88|738.02|734.02|738.02|734.02|737.77|733.77|17
1613738840000|2021-02-19 12:47:20|737.99|733.99|737.84|733.84|738.02|734.02|737.81|733.81|21
1613738850000|2021-02-19 12:47:30|737.92|733.92|737.75|733.75|738.05|734.05|737.75|733.75|25
1613738860000|2021-02-19 12:47:40|737.67|733.67|736.85|732.85|737.67|733.67|736.55|732.55|32
1613738870000|2021-02-19 12:47:50|736.89|732.89|737.16|733.16|737.77|733.77|736.82|732.82|26
1613738880000|2021-02-19 12:48:00|737.15|733.15|737.31|733.31|737.36|733.36|736.98|732.98|24
1613738890000|2021-02-19 12:48:10|737.38|733.38|737.45|733.45|737.51|733.51|737.3|733.3|15
1613738900000|2021-02-19 12:48:20|737.38|733.38|737.19|733.19|737.49|733.49|737.19|733.19|17
1613738910000|2021-02-19 12:48:30|737.18|733.18|736.73|732.73|737.18|733.18|736.6|732.6|27
1613738920000|2021-02-19 12:48:40|736.72|732.72|736.69|732.69|736.78|732.78|736.67|732.67|24
1613738930000|2021-02-19 12:48:50|736.68|732.68|737.07|733.07|737.07|733.07|736.54|732.54|21
1613738940000|2021-02-19 12:49:00|737.18|733.18|737.35|733.35|737.37|733.37|737.17|733.17|20
1613738950000|2021-02-19 12:49:10|737.36|733.36|737.51|733.51|737.57|733.57|737.25|733.25|23
1613738960000|2021-02-19 12:49:20|737.39|733.39|736.89|732.89|737.39|733.39|736.84|732.84|23
1613738970000|2021-02-19 12:49:30|736.86|732.86|736.61|732.61|736.88|732.88|736.45|732.45|27
1613738980000|2021-02-19 12:49:40|736.66|732.66|736.63|732.63|736.66|732.66|736.46|732.46|18
1613738990000|2021-02-19 12:49:50|736.61|732.61|736.26|732.26|736.61|732.61|736.25|732.25|23
1613739000000|2021-02-19 12:50:00|736.33|732.33|736.43|732.43|736.45|732.45|736.26|732.26|17
1613739010000|2021-02-19 12:50:10|736.44|732.44|736.54|732.54|736.55|732.55|736.13|732.13|25
1613739020000|2021-02-19 12:50:20|736.47|732.47|736.26|732.26|736.47|732.47|736.26|732.26|29
1613739030000|2021-02-19 12:50:30|736.25|732.25|736.11|732.11|736.26|732.26|736.09|732.09|20
1613739040000|2021-02-19 12:50:40|736.09|732.09|735.88|731.88|736.19|732.19|735.8|731.8|27
1613739050000|2021-02-19 12:50:50|735.79|731.79|735.18|731.18|736.15|732.15|735.18|731.18|32
1613739060000|2021-02-19 12:51:00|734.95|730.95|734.3|730.3|734.98|730.98|734.25|730.25|24
1613739070000|2021-02-19 12:51:10|734.36|730.36|734.87|730.87|734.87|730.87|734.32|730.32|28
1613739080000|2021-02-19 12:51:20|734.71|730.71|734.29|730.29|734.76|730.76|734.29|730.29|21
1613739090000|2021-02-19 12:51:30|734.27|730.27|734.65|730.65|734.71|730.71|734.21|730.21|26
1613739100000|2021-02-19 12:51:40|734.66|730.66|733.98|729.98|734.76|730.76|733.82|729.82|30
1613739110000|2021-02-19 12:51:50|734|730|733.74|729.74|734.08|730.08|733.72|729.72|35
1613739120000|2021-02-19 12:52:00|733.75|729.75|733.53|729.53|733.76|729.76|733.53|729.53|21
1613739130000|2021-02-19 12:52:10|733.56|729.56|733.17|729.17|733.57|729.57|733.15|729.15|22
1613739140000|2021-02-19 12:52:20|733.18|729.18|733.24|729.24|733.26|729.26|733.14|729.14|29
1613739150000|2021-02-19 12:52:30|733.21|729.21|734.06|730.06|734.1|730.1|733.18|729.18|26
1613739160000|2021-02-19 12:52:40|734.03|730.03|733.67|729.67|734.18|730.18|733.67|729.67|30
1613739170000|2021-02-19 12:52:50|733.68|729.68|733.53|729.53|733.72|729.72|733.5|729.5|22
1613739180000|2021-02-19 12:53:00|733.55|729.55|734.14|730.14|734.14|730.14|733.48|729.48|27
1613739190000|2021-02-19 12:53:10|734.1|730.1|734.04|730.04|734.22|730.22|733.96|729.96|23
1613739200000|2021-02-19 12:53:20|734.02|730.02|734.03|730.03|734.2|730.2|733.97|729.97|25
1613739210000|2021-02-19 12:53:30|734.02|730.02|733.85|729.85|734.24|730.24|733.77|729.77|31
1613739220000|2021-02-19 12:53:40|733.78|729.78|733.9|729.9|733.93|729.93|733.72|729.72|28
1613739230000|2021-02-19 12:53:50|733.91|729.91|734|730|734.15|730.15|733.9|729.9|30
1613739240000|2021-02-19 12:54:00|733.99|729.99|734.33|730.33|734.45|730.45|733.98|729.98|29
1613739250000|2021-02-19 12:54:10|734.32|730.32|734.31|730.31|734.42|730.42|734.16|730.16|33
1613739260000|2021-02-19 12:54:20|734.38|730.38|734.76|730.76|734.76|730.76|734.35|730.35|30
1613739270000|2021-02-19 12:54:30|734.86|730.86|734.35|730.35|734.86|730.86|734.35|730.35|30
1613739280000|2021-02-19 12:54:40|734.36|730.36|734.39|730.39|734.41|730.41|734.24|730.24|31
1613739290000|2021-02-19 12:54:50|734.28|730.28|733.94|729.94|734.41|730.41|733.9|729.9|31
1613739300000|2021-02-19 12:55:00|733.9|729.9|733.53|729.53|733.9|729.9|733.53|729.53|22
1613739310000|2021-02-19 12:55:10|733.54|729.54|733.04|729.04|733.54|729.54|732.98|728.98|23
1613739320000|2021-02-19 12:55:20|733.07|729.07|733.47|729.47|733.6|729.6|733.07|729.07|32
1613739330000|2021-02-19 12:55:30|733.44|729.44|733.28|729.28|733.59|729.59|733.28|729.28|34
1613739340000|2021-02-19 12:55:40|733.29|729.29|733.46|729.46|733.66|729.66|733.24|729.24|36
1613739350000|2021-02-19 12:55:50|733.42|729.42|733.13|729.13|733.52|729.52|733.1|729.1|26
1613739360000|2021-02-19 12:56:00|733.16|729.16|733.26|729.26|733.4|729.4|733.13|729.13|26
1613739370000|2021-02-19 12:56:10|733.24|729.24|732.99|728.99|733.24|729.24|732.34|728.34|29
1613739380000|2021-02-19 12:56:20|733.01|729.01|732.79|728.79|733.01|729.01|732.28|728.28|33
1613739390000|2021-02-19 12:56:30|732.81|728.81|732.73|728.73|733.05|729.05|732.62|728.62|32
1613739400000|2021-02-19 12:56:40|732.84|728.84|732.94|728.94|732.96|728.96|732.74|728.74|27
1613739410000|2021-02-19 12:56:50|732.93|728.93|732.86|728.86|732.93|728.93|732.8|728.8|16
1613739420000|2021-02-19 12:57:00|732.87|728.87|733.32|729.32|733.36|729.36|732.82|728.82|24
1613739430000|2021-02-19 12:57:10|733.33|729.33|733.17|729.17|733.33|729.33|733.02|729.02|31
1613739440000|2021-02-19 12:57:20|733.19|729.19|732.91|728.91|733.19|729.19|732.9|728.9|22
1613739450000|2021-02-19 12:57:30|732.9|728.9|732.9|728.9|732.91|728.91|732.89|728.89|11
1613739460000|2021-02-19 12:57:40|732.89|728.89|732.62|728.62|732.89|728.89|732.61|728.61|21
1613739470000|2021-02-19 12:57:50|732.63|728.63|732.54|728.54|732.64|728.64|732.54|728.54|16
1613739480000|2021-02-19 12:58:00|732.53|728.53|732.65|728.65|732.67|728.67|732.37|728.37|24
1613739490000|2021-02-19 12:58:10|732.63|728.63|732.59|728.59|732.68|728.68|732.59|728.59|20
1613739500000|2021-02-19 12:58:20|732.58|728.58|732.49|728.49|732.59|728.59|732.49|728.49|18
1613739510000|2021-02-19 12:58:30|732.45|728.45|732.41|728.41|732.48|728.48|732.4|728.4|22
1613739520000|2021-02-19 12:58:40|732.34|728.34|732.11|728.11|732.35|728.35|732.11|728.11|14
1613739530000|2021-02-19 12:58:50|732.12|728.12|731.92|727.92|732.14|728.14|731.88|727.88|12
1613739540000|2021-02-19 12:59:00|731.75|727.75|731.76|727.76|731.84|727.84|731.38|727.38|25
1613739550000|2021-02-19 12:59:10|731.72|727.72|731.8|727.8|731.95|727.95|731.72|727.72|15
1613739560000|2021-02-19 12:59:20|732|728|731.83|727.83|732.01|728.01|731.79|727.79|14
1613739570000|2021-02-19 12:59:30|731.89|727.89|731.8|727.8|731.89|727.89|731.73|727.73|15
1613739580000|2021-02-19 12:59:40|731.67|727.67|731.39|727.39|731.67|727.67|731.39|727.39|4
1613739590000|2021-02-19 12:59:50|731.37|727.37|730.76|726.76|731.38|727.38|730.7|726.7|14
1613739600000|2021-02-19 13:00:00|730.78|726.78|730.91|726.91|731.04|727.04|730.78|726.78|17
1613739610000|2021-02-19 13:00:10|730.98|726.98|731.65|727.65|731.65|727.65|730.98|726.98|24
1613739620000|2021-02-19 13:00:20|731.7|727.7|731.87|727.87|731.89|727.89|731.65|727.65|11
1613739630000|2021-02-19 13:00:30|731.71|727.71|731.72|727.72|731.72|727.72|731.71|727.71|2
1613739640000|2021-02-19 13:00:40|731.86|727.86|732.83|728.83|732.83|728.83|731.71|727.71|11
1613739650000|2021-02-19 13:00:50|733.08|729.08|733.24|729.24|733.45|729.45|733.05|729.05|17
1613739660000|2021-02-19 13:01:00|733.23|729.23|732.47|728.47|733.23|729.23|732.21|728.21|25
1613739670000|2021-02-19 13:01:10|732.46|728.46|732.37|728.37|732.62|728.62|732.3|728.3|16
1613739680000|2021-02-19 13:01:20|732.4|728.4|732.71|728.71|732.78|728.78|732.35|728.35|15
1613739690000|2021-02-19 13:01:30|732.7|728.7|732.53|728.53|732.7|728.7|732.47|728.47|20
1613739700000|2021-02-19 13:01:40|732.55|728.55|732.46|728.46|732.55|728.55|732.32|728.32|14
1613739710000|2021-02-19 13:01:50|732.53|728.53|732.3|728.3|732.53|728.53|732.3|728.3|8
1613739720000|2021-02-19 13:02:00|732.29|728.29|731.83|727.83|732.37|728.37|731.83|727.83|17
1613739730000|2021-02-19 13:02:10|731.82|727.82|731.69|727.69|731.84|727.84|731.47|727.47|22
1613739740000|2021-02-19 13:02:20|731.67|727.67|731.61|727.61|731.92|727.92|731.59|727.59|12
1613739750000|2021-02-19 13:02:30|731.55|727.55|731.63|727.63|732.13|728.13|731.55|727.55|27
1613739760000|2021-02-19 13:02:40|731.6|727.6|732.24|728.24|732.24|728.24|731.59|727.59|22
1613739770000|2021-02-19 13:02:50|732.15|728.15|732.38|728.38|732.6|728.6|732.15|728.15|13
1613739780000|2021-02-19 13:03:00|732.49|728.49|732.86|728.86|733|729|732.47|728.47|22
1613739790000|2021-02-19 13:03:10|732.8|728.8|733.02|729.02|733.02|729.02|732.78|728.78|20
1613739800000|2021-02-19 13:03:20|733|729|733.13|729.13|733.19|729.19|732.88|728.88|21
1613739810000|2021-02-19 13:03:30|733.1|729.1|732.89|728.89|733.1|729.1|732.81|728.81|15
1613739820000|2021-02-19 13:03:40|732.88|728.88|732.86|728.86|732.95|728.95|732.86|728.86|8
1613739830000|2021-02-19 13:03:50|732.84|728.84|732.94|728.94|732.96|728.96|732.82|728.82|11
1613739840000|2021-02-19 13:04:00|732.91|728.91|733.09|729.09|733.09|729.09|732.9|728.9|20
1613739850000|2021-02-19 13:04:10|733.08|729.08|733.17|729.17|733.33|729.33|733.08|729.08|24
1613739860000|2021-02-19 13:04:20|733.15|729.15|733.25|729.25|733.41|729.41|733.15|729.15|24
1613739870000|2021-02-19 13:04:30|733.26|729.26|733.25|729.25|733.46|729.46|733.23|729.23|28
1613739880000|2021-02-19 13:04:40|733.29|729.29|733.47|729.47|733.49|729.49|733.17|729.17|27
1613739890000|2021-02-19 13:04:50|733.57|729.57|733.5|729.5|733.74|729.74|733.38|729.38|30
1613739900000|2021-02-19 13:05:00|733.51|729.51|734|730|734.05|730.05|733.49|729.49|27
1613739910000|2021-02-19 13:05:10|733.99|729.99|733.67|729.67|733.99|729.99|733.6|729.6|23
1613739920000|2021-02-19 13:05:20|733.68|729.68|733.63|729.63|733.68|729.68|733.4|729.4|25
1613739930000|2021-02-19 13:05:30|733.73|729.73|733.57|729.57|733.78|729.78|733.56|729.56|27
1613739940000|2021-02-19 13:05:40|733.56|729.56|733.62|729.62|733.73|729.73|733.56|729.56|25
1613739950000|2021-02-19 13:05:50|733.7|729.7|733.55|729.55|733.72|729.72|733.55|729.55|18
1613739960000|2021-02-19 13:06:00|733.54|729.54|733.33|729.33|733.55|729.55|733.31|729.31|24
1613739970000|2021-02-19 13:06:10|733.34|729.34|733.43|729.43|733.44|729.44|733.34|729.34|13
1613739980000|2021-02-19 13:06:20|733.41|729.41|733.6|729.6|733.66|729.66|733.31|729.31|20
1613739990000|2021-02-19 13:06:30|733.59|729.59|733.71|729.71|733.78|729.78|733.59|729.59|22
1613740000000|2021-02-19 13:06:40|733.73|729.73|733.42|729.42|733.73|729.73|733.35|729.35|33
1613740010000|2021-02-19 13:06:50|733.43|729.43|733.52|729.52|733.74|729.74|733.4|729.4|31
1613740020000|2021-02-19 13:07:00|733.53|729.53|733.46|729.46|733.55|729.55|733.44|729.44|19
1613740030000|2021-02-19 13:07:10|733.47|729.47|733.45|729.45|733.52|729.52|733.35|729.35|17
1613740040000|2021-02-19 13:07:20|733.47|729.47|733.58|729.58|733.82|729.82|733.47|729.47|29
1613740050000|2021-02-19 13:07:30|733.59|729.59|734.05|730.05|734.06|730.06|733.49|729.49|25
1613740060000|2021-02-19 13:07:40|734.06|730.06|734.21|730.21|734.21|730.21|734.02|730.02|26
1613740070000|2021-02-19 13:07:50|734.25|730.25|734.42|730.42|734.5|730.5|734.22|730.22|20
1613740080000|2021-02-19 13:08:00|734.41|730.41|734.06|730.06|734.42|730.42|733.93|729.93|33
1613740090000|2021-02-19 13:08:10|734.07|730.07|733.99|729.99|734.17|730.17|733.77|729.77|28
1613740100000|2021-02-19 13:08:20|734|730|734.25|730.25|734.36|730.36|733.89|729.89|26
1613740110000|2021-02-19 13:08:30|734.27|730.27|734.46|730.46|734.48|730.48|734.13|730.13|26
1613740120000|2021-02-19 13:08:40|734.47|730.47|733.98|729.98|734.47|730.47|733.97|729.97|18
1613740130000|2021-02-19 13:08:50|733.99|729.99|734.21|730.21|734.22|730.22|733.88|729.88|20
1613740140000|2021-02-19 13:09:00|734.26|730.26|734.2|730.2|734.33|730.33|734.14|730.14|14
1613740150000|2021-02-19 13:09:10|734.19|730.19|734.21|730.21|734.27|730.27|734.15|730.15|12
1613740160000|2021-02-19 13:09:20|734.22|730.22|734.19|730.19|734.22|730.22|733.98|729.98|25
1613740170000|2021-02-19 13:09:30|734.15|730.15|733.99|729.99|734.2|730.2|733.95|729.95|28
1613740180000|2021-02-19 13:09:40|734.01|730.01|733.83|729.83|734.03|730.03|733.8|729.8|21
1613740190000|2021-02-19 13:09:50|733.78|729.78|734.06|730.06|734.08|730.08|733.76|729.76|28
1613740200000|2021-02-19 13:10:00|734.07|730.07|734.23|730.23|734.23|730.23|734.04|730.04|27
1613740210000|2021-02-19 13:10:10|734.22|730.22|734.19|730.19|734.23|730.23|734.12|730.12|15
1613740220000|2021-02-19 13:10:20|734.14|730.14|734.15|730.15|734.2|730.2|734.09|730.09|23
1613740230000|2021-02-19 13:10:30|734.14|730.14|734.14|730.14|734.16|730.16|733.95|729.95|35
1613740240000|2021-02-19 13:10:40|734.11|730.11|733.9|729.9|734.15|730.15|733.9|729.9|22
1613740250000|2021-02-19 13:10:50|733.85|729.85|733.75|729.75|733.88|729.88|733.75|729.75|15
1613740260000|2021-02-19 13:11:00|733.72|729.72|733.63|729.63|733.78|729.78|733.37|729.37|26
1613740270000|2021-02-19 13:11:10|733.48|729.48|733.42|729.42|733.5|729.5|733.41|729.41|24
1613740280000|2021-02-19 13:11:20|733.4|729.4|732.96|728.96|733.4|729.4|732.89|728.89|30
1613740290000|2021-02-19 13:11:30|732.93|728.93|732.52|728.52|732.94|728.94|732.52|728.52|26
1613740300000|2021-02-19 13:11:40|732.51|728.51|732.14|728.14|732.57|728.57|732.1|728.1|19
1613740310000|2021-02-19 13:11:50|731.93|727.93|731.72|727.72|732.11|728.11|731.6|727.6|38
1613740320000|2021-02-19 13:12:00|731.63|727.63|731.64|727.64|731.86|727.86|731.6|727.6|35
1613740330000|2021-02-19 13:12:10|731.65|727.65|731.53|727.53|731.82|727.82|731.49|727.49|30
1613740340000|2021-02-19 13:12:20|731.54|727.54|731.8|727.8|731.8|727.8|730.91|726.91|14
1613740350000|2021-02-19 13:12:30|731.05|727.05|729.95|725.95|731.05|727.05|729.83|725.83|33
1613740360000|2021-02-19 13:12:40|729.99|725.99|728.37|724.37|730.03|726.03|728.33|724.33|32
1613740370000|2021-02-19 13:12:50|728.33|724.33|728.54|724.54|728.96|724.96|728.33|724.33|34
1613740380000|2021-02-19 13:13:00|728.55|724.55|728.7|724.7|729.07|725.07|728.38|724.38|28
1613740390000|2021-02-19 13:13:10|728.68|724.68|727.97|723.97|728.74|724.74|727.81|723.81|24
1613740400000|2021-02-19 13:13:20|727.96|723.96|728.1|724.1|728.63|724.63|727.96|723.96|33
1613740410000|2021-02-19 13:13:30|728.06|724.06|727.38|723.38|728.11|724.11|726.9|722.9|31
1613740420000|2021-02-19 13:13:40|727.41|723.41|727.73|723.73|727.88|723.88|727.02|723.02|34
1613740430000|2021-02-19 13:13:50|727.71|723.71|725.94|721.94|727.71|723.71|725.91|721.91|34
1613740440000|2021-02-19 13:14:00|726.05|722.05|725.1|721.1|726.05|722.05|724.97|720.97|34
1613740450000|2021-02-19 13:14:10|725.11|721.11|724.96|720.96|725.32|721.32|724.89|720.89|30
1613740460000|2021-02-19 13:14:20|724.97|720.97|726.5|722.5|726.5|722.5|724.97|720.97|36
1613740470000|2021-02-19 13:14:30|726.45|722.45|725.71|721.71|726.45|722.45|725.62|721.62|35
1613740480000|2021-02-19 13:14:40|725.62|721.62|727.17|723.17|727.17|723.17|725.62|721.62|34
1613740490000|2021-02-19 13:14:50|727.16|723.16|726.92|722.92|727.16|723.16|726.91|722.91|33
1613740500000|2021-02-19 13:15:00|726.89|722.89|726.37|722.37|726.91|722.91|725.96|721.96|33
1613740510000|2021-02-19 13:15:10|726.35|722.35|726.86|722.86|726.91|722.91|725.98|721.98|35
1613740520000|2021-02-19 13:15:20|726.92|722.92|727.25|723.25|727.66|723.66|726.92|722.92|29
1613740530000|2021-02-19 13:15:30|727.24|723.24|727.47|723.47|727.67|723.67|727.24|723.24|28
1613740540000|2021-02-19 13:15:40|727.48|723.48|727.71|723.71|727.75|723.75|727.4|723.4|25
1613740550000|2021-02-19 13:15:50|727.7|723.7|727.68|723.68|727.82|723.82|727.68|723.68|22
1613740560000|2021-02-19 13:16:00|727.64|723.64|727.45|723.45|727.69|723.69|726.81|722.81|29
1613740570000|2021-02-19 13:16:10|727.44|723.44|728.34|724.34|728.39|724.39|727.44|723.44|24
1613740580000|2021-02-19 13:16:20|728.33|724.33|728.15|724.15|728.46|724.46|728.15|724.15|18
1613740590000|2021-02-19 13:16:30|728.12|724.12|727.25|723.25|728.16|724.16|727.25|723.25|31
1613740600000|2021-02-19 13:16:40|727.22|723.22|727.29|723.29|727.66|723.66|727.22|723.22|22
1613740610000|2021-02-19 13:16:50|727.28|723.28|726.85|722.85|727.28|723.28|726.85|722.85|33
1613740620000|2021-02-19 13:17:00|726.89|722.89|726.73|722.73|726.91|722.91|726.73|722.73|28
1613740630000|2021-02-19 13:17:10|726.74|722.74|726.59|722.59|726.81|722.81|726.59|722.59|18
1613740640000|2021-02-19 13:17:20|726.62|722.62|726.42|722.42|726.75|722.75|726.32|722.32|33
1613740650000|2021-02-19 13:17:30|726.01|722.01|725.7|721.7|726.07|722.07|725.57|721.57|28
1613740660000|2021-02-19 13:17:40|725.71|721.71|725.55|721.55|725.96|721.96|725.55|721.55|31
1613740670000|2021-02-19 13:17:50|725.53|721.53|725.19|721.19|725.6|721.6|725.09|721.09|19
1613740680000|2021-02-19 13:18:00|725.28|721.28|724.59|720.59|725.41|721.41|724.58|720.58|32
1613740690000|2021-02-19 13:18:10|724.66|720.66|724.68|720.68|725.18|721.18|724.51|720.51|34
1613740700000|2021-02-19 13:18:20|724.71|720.71|725.27|721.27|725.27|721.27|724.62|720.62|33
1613740710000|2021-02-19 13:18:30|725.15|721.15|725.74|721.74|725.78|721.78|725.15|721.15|30
1613740720000|2021-02-19 13:18:40|725.72|721.72|725.48|721.48|725.94|721.94|725.45|721.45|33
1613740730000|2021-02-19 13:18:50|725.46|721.46|725.56|721.56|725.56|721.56|725.19|721.19|27
1613740740000|2021-02-19 13:19:00|725.55|721.55|724.83|720.83|725.55|721.55|724.77|720.77|32
1613740750000|2021-02-19 13:19:10|724.86|720.86|725.17|721.17|725.41|721.41|724.86|720.86|26
1613740760000|2021-02-19 13:19:20|725.15|721.15|725.49|721.49|725.55|721.55|725.03|721.03|30
1613740770000|2021-02-19 13:19:30|725.55|721.55|725.11|721.11|725.8|721.8|725.08|721.08|33
1613740780000|2021-02-19 13:19:40|725.1|721.1|725.2|721.2|725.22|721.22|725.1|721.1|24
1613740790000|2021-02-19 13:19:50|725.21|721.21|725.42|721.42|725.43|721.43|725.15|721.15|27
1613740800000|2021-02-19 13:20:00|725.41|721.41|725.3|721.3|725.46|721.46|725.27|721.27|30
1613740810000|2021-02-19 13:20:10|725.33|721.33|725.61|721.61|725.62|721.62|725.33|721.33|28
1613740820000|2021-02-19 13:20:20|725.62|721.62|725.62|721.62|725.62|721.62|725.47|721.47|24
1613740830000|2021-02-19 13:20:30|725.61|721.61|725.88|721.88|725.88|721.88|725.55|721.55|28
1613740840000|2021-02-19 13:20:40|725.71|721.71|726.2|722.2|726.24|722.24|725.7|721.7|29
1613740850000|2021-02-19 13:20:50|726.23|722.23|726.02|722.02|726.23|722.23|725.89|721.89|27
1613740860000|2021-02-19 13:21:00|726.04|722.04|726.42|722.42|726.43|722.43|726.04|722.04|26
1613740870000|2021-02-19 13:21:10|726.41|722.41|726.7|722.7|726.7|722.7|726.26|722.26|29
1613740880000|2021-02-19 13:21:20|726.71|722.71|727.39|723.39|727.45|723.45|726.57|722.57|29
1613740890000|2021-02-19 13:21:30|727.38|723.38|727.44|723.44|727.47|723.47|727.29|723.29|16
1613740900000|2021-02-19 13:21:40|727.48|723.48|727.71|723.71|727.71|723.71|727.48|723.48|14
1613740910000|2021-02-19 13:21:50|727.7|723.7|727.22|723.22|727.87|723.87|726.97|722.97|26
1613740920000|2021-02-19 13:22:00|727.2|723.2|727.44|723.44|727.44|723.44|727.12|723.12|32
1613740930000|2021-02-19 13:22:10|727.43|723.43|727.59|723.59|727.68|723.68|727.4|723.4|18
1613740940000|2021-02-19 13:22:20|727.64|723.64|727.56|723.56|727.64|723.64|727.49|723.49|20
1613740950000|2021-02-19 13:22:30|727.53|723.53|727.11|723.11|727.53|723.53|727.04|723.04|33
1613740960000|2021-02-19 13:22:40|727.13|723.13|726.91|722.91|727.2|723.2|726.89|722.89|25
1613740970000|2021-02-19 13:22:50|726.89|722.89|726.76|722.76|726.95|722.95|726.76|722.76|22
1613740980000|2021-02-19 13:23:00|726.75|722.75|725.66|721.66|726.75|722.75|725.66|721.66|37
1613740990000|2021-02-19 13:23:10|725.76|721.76|725.57|721.57|726.18|722.18|725.55|721.55|26
1613741000000|2021-02-19 13:23:20|725.55|721.55|724.86|720.86|725.58|721.58|724.86|720.86|32
1613741010000|2021-02-19 13:23:30|724.89|720.89|724.66|720.66|724.99|720.99|724.45|720.45|32
1613741020000|2021-02-19 13:23:40|724.86|720.86|725|721|725.17|721.17|724.85|720.85|30
1613741030000|2021-02-19 13:23:50|725.02|721.02|724.96|720.96|725.14|721.14|724.9|720.9|27
1613741040000|2021-02-19 13:24:00|724.99|720.99|725.08|721.08|725.25|721.25|724.94|720.94|30
1613741050000|2021-02-19 13:24:10|725.16|721.16|725.19|721.19|725.33|721.33|725.06|721.06|26
1613741060000|2021-02-19 13:24:20|725.17|721.17|725.63|721.63|725.75|721.75|725.15|721.15|27
1613741070000|2021-02-19 13:24:30|725.66|721.66|725.94|721.94|725.94|721.94|725.61|721.61|30
1613741080000|2021-02-19 13:24:40|725.93|721.93|726.12|722.12|726.12|722.12|725.75|721.75|27
1613741090000|2021-02-19 13:24:50|726.15|722.15|726.34|722.34|726.53|722.53|726.14|722.14|28
1613741100000|2021-02-19 13:25:00|726.35|722.35|726.5|722.5|726.6|722.6|726.28|722.28|28
1613741110000|2021-02-19 13:25:10|726.63|722.63|726.58|722.58|726.67|722.67|726.37|722.37|29
1613741120000|2021-02-19 13:25:20|726.64|722.64|726.66|722.66|726.7|722.7|726.55|722.55|30
1613741130000|2021-02-19 13:25:30|726.67|722.67|726.74|722.74|726.77|722.77|726.64|722.64|20
1613741140000|2021-02-19 13:25:40|726.7|722.7|727.37|723.37|727.52|723.52|726.7|722.7|33
1613741150000|2021-02-19 13:25:50|727.36|723.36|727.52|723.52|727.52|723.52|727.29|723.29|25
1613741160000|2021-02-19 13:26:00|727.6|723.6|727.6|723.6|727.7|723.7|727.56|723.56|27
1613741170000|2021-02-19 13:26:10|727.84|723.84|728.03|724.03|728.07|724.07|727.75|723.75|26
1613741180000|2021-02-19 13:26:20|728.04|724.04|727.86|723.86|728.05|724.05|727.81|723.81|32
1613741190000|2021-02-19 13:26:30|727.87|723.87|727.78|723.78|727.91|723.91|727.78|723.78|15
1613741200000|2021-02-19 13:26:40|727.79|723.79|727.63|723.63|727.89|723.89|727.63|723.63|21
1613741210000|2021-02-19 13:26:50|727.64|723.64|727.79|723.79|727.88|723.88|727.54|723.54|24
1613741220000|2021-02-19 13:27:00|727.81|723.81|727.65|723.65|727.88|723.88|727.53|723.53|25
1613741230000|2021-02-19 13:27:10|727.64|723.64|727.68|723.68|727.69|723.69|727.64|723.64|18
1613741240000|2021-02-19 13:27:20|727.69|723.69|727.52|723.52|727.69|723.69|727.52|723.52|18
1613741250000|2021-02-19 13:27:30|727.56|723.56|727.55|723.55|727.59|723.59|727.54|723.54|13
1613741260000|2021-02-19 13:27:40|727.63|723.63|727.74|723.74|727.76|723.76|727.54|723.54|27
1613741270000|2021-02-19 13:27:50|727.68|723.68|727.92|723.92|727.92|723.92|727.67|723.67|27
1613741280000|2021-02-19 13:28:00|727.94|723.94|727.81|723.81|727.95|723.95|727.75|723.75|27
1613741290000|2021-02-19 13:28:10|727.82|723.82|727.86|723.86|727.89|723.89|727.79|723.79|29
1613741300000|2021-02-19 13:28:20|727.85|723.85|727.89|723.89|727.9|723.9|727.83|723.83|24
1613741310000|2021-02-19 13:28:30|727.88|723.88|727.99|723.99|727.99|723.99|727.88|723.88|16
1613741320000|2021-02-19 13:28:40|727.93|723.93|727.98|723.98|727.98|723.98|727.89|723.89|24
1613741330000|2021-02-19 13:28:50|727.97|723.97|728.06|724.06|728.09|724.09|727.95|723.95|23
1613741340000|2021-02-19 13:29:00|728.04|724.04|726.96|722.96|728.05|724.05|726.96|722.96|24
1613741350000|2021-02-19 13:29:10|726.98|722.98|726.98|722.98|727.14|723.14|726.68|722.68|25
1613741360000|2021-02-19 13:29:20|727|723|727.05|723.05|727.14|723.14|726.82|722.82|24
1613741370000|2021-02-19 13:29:30|727.12|723.12|727.24|723.24|727.32|723.32|727.05|723.05|31
1613741380000|2021-02-19 13:29:40|727.23|723.23|727.19|723.19|727.25|723.25|726.97|722.97|24
1613741390000|2021-02-19 13:29:50|727.14|723.14|726.81|722.81|727.15|723.15|726.76|722.76|23
1613741400000|2021-02-19 13:30:00|726.79|722.79|726.78|722.78|726.81|722.81|726.76|722.76|8
1613741410000|2021-02-19 13:30:10|726.8|722.8|726.79|722.79|726.88|722.88|726.79|722.79|4
1613741420000|2021-02-19 13:30:20|726.8|722.8|727.16|723.16|727.26|723.26|726.79|722.79|25
1613741430000|2021-02-19 13:30:30|727.14|723.14|727.55|723.55|727.55|723.55|726.99|722.99|28
1613741440000|2021-02-19 13:30:40|727.59|723.59|727.65|723.65|727.65|723.65|727.57|723.57|16
1613741450000|2021-02-19 13:30:50|727.66|723.66|727.77|723.77|727.78|723.78|727.65|723.65|25
1613741460000|2021-02-19 13:31:00|727.81|723.81|728.37|724.37|728.51|724.51|727.79|723.79|32
1613741470000|2021-02-19 13:31:10|728.44|724.44|728.73|724.73|728.81|724.81|728.44|724.44|30
1613741480000|2021-02-19 13:31:20|728.72|724.72|727.93|723.93|728.73|724.73|727.92|723.92|22
1613741490000|2021-02-19 13:31:30|728.03|724.03|728.08|724.08|728.08|724.08|727.88|723.88|14
1613741500000|2021-02-19 13:31:40|727.95|723.95|727.9|723.9|727.95|723.95|727.83|723.83|23
1613741510000|2021-02-19 13:31:50|727.89|723.89|727.94|723.94|728.14|724.14|727.89|723.89|24
1613741520000|2021-02-19 13:32:00|727.93|723.93|727.96|723.96|728.12|724.12|727.92|723.92|22
1613741530000|2021-02-19 13:32:10|727.95|723.95|727.94|723.94|727.95|723.95|727.73|723.73|26
1613741540000|2021-02-19 13:32:20|727.93|723.93|727.74|723.74|727.98|723.98|727.62|723.62|20
1613741550000|2021-02-19 13:32:30|727.73|723.73|728.28|724.28|728.28|724.28|727.69|723.69|27
1613741560000|2021-02-19 13:32:40|728.11|724.11|728.03|724.03|728.16|724.16|728.03|724.03|22
1613741570000|2021-02-19 13:32:50|728.01|724.01|728.09|724.09|728.34|724.34|727.95|723.95|21
1613741580000|2021-02-19 13:33:00|728.08|724.08|728.22|724.22|728.39|724.39|728.07|724.07|29
1613741590000|2021-02-19 13:33:10|728.21|724.21|728.43|724.43|728.43|724.43|728.19|724.19|31
1613741600000|2021-02-19 13:33:20|728.39|724.39|728.64|724.64|728.64|724.64|728.39|724.39|24
1613741610000|2021-02-19 13:33:30|728.55|724.55|728.12|724.12|728.56|724.56|728.12|724.12|25
1613741620000|2021-02-19 13:33:40|728.15|724.15|728.35|724.35|728.37|724.37|728.15|724.15|30
1613741630000|2021-02-19 13:33:50|728.34|724.34|728.78|724.78|728.8|724.8|728.31|724.31|34
1613741640000|2021-02-19 13:34:00|728.79|724.79|729.01|725.01|729.02|725.02|728.76|724.76|24
1613741650000|2021-02-19 13:34:10|728.96|724.96|728.7|724.7|728.97|724.97|728.7|724.7|27
1613741660000|2021-02-19 13:34:20|728.71|724.71|729.44|725.44|729.44|725.44|728.69|724.69|30
1613741670000|2021-02-19 13:34:30|729.36|725.36|730|726|730|726|729.36|725.36|29
1613741680000|2021-02-19 13:34:40|729.97|725.97|730.35|726.35|730.48|726.48|729.97|725.97|32
1613741690000|2021-02-19 13:34:50|730.44|726.44|730.04|726.04|730.44|726.44|730.04|726.04|31
1613741700000|2021-02-19 13:35:00|730.03|726.03|729.12|725.12|730.1|726.1|729.12|725.12|30
1613741710000|2021-02-19 13:35:10|729.13|725.13|729.57|725.57|729.58|725.58|729.09|725.09|29
1613741720000|2021-02-19 13:35:20|729.56|725.56|729.6|725.6|729.71|725.71|729.53|725.53|28
1613741730000|2021-02-19 13:35:30|729.55|725.55|729.35|725.35|729.63|725.63|729.28|725.28|34
1613741740000|2021-02-19 13:35:40|729.34|725.34|729.1|725.1|729.38|725.38|728.95|724.95|28
1613741750000|2021-02-19 13:35:50|729.09|725.09|729.26|725.26|729.35|725.35|729.06|725.06|27
1613741760000|2021-02-19 13:36:00|729.22|725.22|728.92|724.92|729.22|725.22|728.92|724.92|33
1613741770000|2021-02-19 13:36:10|728.93|724.93|728.95|724.95|728.95|724.95|728.89|724.89|24
1613741780000|2021-02-19 13:36:20|729.08|725.08|729.31|725.31|729.32|725.32|729|725|26
1613741790000|2021-02-19 13:36:30|729.28|725.28|728.86|724.86|729.32|725.32|728.85|724.85|26
1613741800000|2021-02-19 13:36:40|728.87|724.87|728.96|724.96|729.22|725.22|728.87|724.87|31
1613741810000|2021-02-19 13:36:50|728.93|724.93|728.83|724.83|728.98|724.98|728.76|724.76|28
1613741820000|2021-02-19 13:37:00|728.91|724.91|728.75|724.75|728.91|724.91|728.72|724.72|24
1613741830000|2021-02-19 13:37:10|728.76|724.76|728.62|724.62|728.77|724.77|728.56|724.56|21
1613741840000|2021-02-19 13:37:20|728.79|724.79|728.76|724.76|728.81|724.81|728.57|724.57|24
1613741850000|2021-02-19 13:37:30|728.73|724.73|728.57|724.57|728.77|724.77|728.45|724.45|34
1613741860000|2021-02-19 13:37:40|728.59|724.59|728.57|724.57|728.72|724.72|728.49|724.49|20
1613741870000|2021-02-19 13:37:50|728.54|724.54|728.63|724.63|728.63|724.63|728.52|724.52|25
1613741880000|2021-02-19 13:38:00|728.58|724.58|729.41|725.41|729.46|725.46|728.58|724.58|35
1613741890000|2021-02-19 13:38:10|729.42|725.42|729.37|725.37|729.43|725.43|729.16|725.16|27
1613741900000|2021-02-19 13:38:20|729.28|725.28|729.1|725.1|729.28|725.28|728.96|724.96|27
1613741910000|2021-02-19 13:38:30|729.07|725.07|728.95|724.95|729.18|725.18|728.95|724.95|25
1613741920000|2021-02-19 13:38:40|728.96|724.96|729.02|725.02|729.17|725.17|728.9|724.9|20
1613741930000|2021-02-19 13:38:50|729.1|725.1|728.94|724.94|729.11|725.11|728.82|724.82|18
1613741940000|2021-02-19 13:39:00|729.01|725.01|729.24|725.24|729.4|725.4|729.01|725.01|32
1613741950000|2021-02-19 13:39:10|729.21|725.21|729.12|725.12|729.27|725.27|729.11|725.11|18
1613741960000|2021-02-19 13:39:20|729.11|725.11|729.21|725.21|729.29|725.29|729.07|725.07|19
1613741970000|2021-02-19 13:39:30|729.12|725.12|729.07|725.07|729.2|725.2|729.04|725.04|20
1613741980000|2021-02-19 13:39:40|729.08|725.08|729.14|725.14|729.18|725.18|729.03|725.03|27
1613741990000|2021-02-19 13:39:50|729.12|725.12|729.18|725.18|729.28|725.28|729.09|725.09|31
1613742000000|2021-02-19 13:40:00|729.17|725.17|729.1|725.1|729.19|725.19|729.05|725.05|27
1613742010000|2021-02-19 13:40:10|729.09|725.09|728.93|724.93|729.23|725.23|728.91|724.91|25
1613742020000|2021-02-19 13:40:20|728.88|724.88|728.92|724.92|728.99|724.99|728.85|724.85|26
1613742030000|2021-02-19 13:40:30|728.95|724.95|729.29|725.29|729.29|725.29|728.95|724.95|27
1613742040000|2021-02-19 13:40:40|729.28|725.28|728.99|724.99|729.28|725.28|728.92|724.92|24
1613742050000|2021-02-19 13:40:50|729.05|725.05|729.26|725.26|729.26|725.26|728.89|724.89|34
1613742060000|2021-02-19 13:41:00|729.24|725.24|729.19|725.19|729.24|725.24|729.13|725.13|28
1613742070000|2021-02-19 13:41:10|729.22|725.22|729.05|725.05|729.24|725.24|729.03|725.03|32
1613742080000|2021-02-19 13:41:20|729.06|725.06|729.21|725.21|729.24|725.24|729.06|725.06|33
1613742090000|2021-02-19 13:41:30|729.22|725.22|729.6|725.6|729.79|725.79|729.18|725.18|32
1613742100000|2021-02-19 13:41:40|729.62|725.62|729.18|725.18|729.73|725.73|729.16|725.16|23
1613742110000|2021-02-19 13:41:50|729.17|725.17|728.32|724.32|729.21|725.21|728.32|724.32|31
1613742120000|2021-02-19 13:42:00|728.3|724.3|727.84|723.84|728.3|724.3|727.51|723.51|32
1613742130000|2021-02-19 13:42:10|727.85|723.85|727.6|723.6|727.9|723.9|727.59|723.59|33
1613742140000|2021-02-19 13:42:20|727.51|723.51|726.65|722.65|727.51|723.51|726.58|722.58|35
1613742150000|2021-02-19 13:42:30|726.71|722.71|725.86|721.86|726.71|722.71|725.84|721.84|35
1613742160000|2021-02-19 13:42:40|725.84|721.84|726.25|722.25|726.74|722.74|725.84|721.84|38
1613742170000|2021-02-19 13:42:50|726.16|722.16|727.11|723.11|727.11|723.11|726.16|722.16|38
1613742180000|2021-02-19 13:43:00|727.15|723.15|726.47|722.47|727.56|723.56|726.47|722.47|35
1613742190000|2021-02-19 13:43:10|726.25|722.25|725.18|721.18|726.48|722.48|725.18|721.18|34
1613742200000|2021-02-19 13:43:20|725.12|721.12|725.17|721.17|725.25|721.25|724.51|720.51|35
1613742210000|2021-02-19 13:43:30|725.23|721.23|725.31|721.31|725.4|721.4|724.98|720.98|35
1613742220000|2021-02-19 13:43:40|725.35|721.35|724.67|720.67|725.35|721.35|724.62|720.62|38
1613742230000|2021-02-19 13:43:50|724.59|720.59|723.96|719.96|724.73|720.73|723.96|719.96|34
1613742240000|2021-02-19 13:44:00|723.84|719.84|724.18|720.18|724.36|720.36|722.77|718.77|30
1613742250000|2021-02-19 13:44:10|724.17|720.17|724.8|720.8|724.92|720.92|724.03|720.03|35
1613742260000|2021-02-19 13:44:20|724.79|720.79|724.39|720.39|724.81|720.81|724.35|720.35|24
1613742270000|2021-02-19 13:44:30|724.22|720.22|723.5|719.5|724.22|720.22|723.48|719.48|33
1613742280000|2021-02-19 13:44:40|723.6|719.6|723.61|719.61|724.15|720.15|723.56|719.56|37
1613742290000|2021-02-19 13:44:50|723.58|719.58|723.52|719.52|723.64|719.64|723.44|719.44|36
1613742300000|2021-02-19 13:45:00|723.53|719.53|723.34|719.34|723.53|719.53|723.3|719.3|29
1613742310000|2021-02-19 13:45:10|723.41|719.41|722.29|718.29|723.74|719.74|722.29|718.29|30
1613742320000|2021-02-19 13:45:20|722.3|718.3|722.6|718.6|722.86|718.86|722.3|718.3|28
1613742330000|2021-02-19 13:45:30|722.61|718.61|722.52|718.52|722.91|718.91|722.52|718.52|33
1613742340000|2021-02-19 13:45:40|722.55|718.55|722.7|718.7|722.7|718.7|722.36|718.36|34
1613742350000|2021-02-19 13:45:50|722.72|718.72|723.19|719.19|723.19|719.19|722.6|718.6|33
1613742360000|2021-02-19 13:46:00|723.29|719.29|722.6|718.6|723.32|719.32|722.58|718.58|36
1613742370000|2021-02-19 13:46:10|722.62|718.62|722.64|718.64|722.66|718.66|722.39|718.39|30
1613742380000|2021-02-19 13:46:20|722.66|718.66|722.87|718.87|723.09|719.09|722.66|718.66|26
1613742390000|2021-02-19 13:46:30|722.9|718.9|722.65|718.65|722.99|718.99|722.57|718.57|31
1613742400000|2021-02-19 13:46:40|722.69|718.69|722.93|718.93|722.97|718.97|722.69|718.69|35
1613742410000|2021-02-19 13:46:50|722.99|718.99|722.79|718.79|723.03|719.03|722.76|718.76|28
1613742420000|2021-02-19 13:47:00|722.77|718.77|722.62|718.62|722.8|718.8|722.62|718.62|22
1613742430000|2021-02-19 13:47:10|722.6|718.6|723.69|719.69|723.69|719.69|722.58|718.58|30
1613742440000|2021-02-19 13:47:20|723.68|719.68|724.06|720.06|724.08|720.08|723.59|719.59|28
1613742450000|2021-02-19 13:47:30|724.07|720.07|724.18|720.18|724.23|720.23|723.97|719.97|33
1613742460000|2021-02-19 13:47:40|724.17|720.17|724.37|720.37|724.37|720.37|724.16|720.16|23
1613742470000|2021-02-19 13:47:50|724.38|720.38|724.24|720.24|724.38|720.38|724.05|720.05|29
1613742480000|2021-02-19 13:48:00|724.25|720.25|724.45|720.45|724.46|720.46|724.25|720.25|22
1613742490000|2021-02-19 13:48:10|724.44|720.44|724.86|720.86|724.87|720.87|724.44|720.44|16
1613742500000|2021-02-19 13:48:20|724.88|720.88|724.92|720.92|725.09|721.09|724.86|720.86|22
1613742510000|2021-02-19 13:48:30|724.93|720.93|725.08|721.08|725.08|721.08|724.62|720.62|27
1613742520000|2021-02-19 13:48:40|725.09|721.09|725.31|721.31|725.32|721.32|725.06|721.06|22
1613742530000|2021-02-19 13:48:50|725.22|721.22|725.4|721.4|725.4|721.4|725.14|721.14|17
1613742540000|2021-02-19 13:49:00|725.41|721.41|725.32|721.32|725.41|721.41|725.09|721.09|25
1613742550000|2021-02-19 13:49:10|725.33|721.33|725.66|721.66|725.74|721.74|725.09|721.09|25
1613742560000|2021-02-19 13:49:20|725.65|721.65|725.71|721.71|725.83|721.83|725.51|721.51|24
1613742570000|2021-02-19 13:49:30|725.72|721.72|725.69|721.69|725.75|721.75|725.65|721.65|21
1613742580000|2021-02-19 13:49:40|725.7|721.7|725.39|721.39|725.78|721.78|725.38|721.38|31
1613742590000|2021-02-19 13:49:50|725.46|721.46|725.48|721.48|725.66|721.66|725.44|721.44|27
1613742600000|2021-02-19 13:50:00|725.46|721.46|725.4|721.4|725.49|721.49|725.29|721.29|29
1613742610000|2021-02-19 13:50:10|725.39|721.39|725.48|721.48|725.55|721.55|725.35|721.35|27
1613742620000|2021-02-19 13:50:20|725.43|721.43|725.93|721.93|725.93|721.93|725.43|721.43|33
1613742630000|2021-02-19 13:50:30|725.91|721.91|725.9|721.9|726.06|722.06|725.87|721.87|37
1613742640000|2021-02-19 13:50:40|725.96|721.96|725.8|721.8|726.07|722.07|725.66|721.66|29
1613742650000|2021-02-19 13:50:50|725.78|721.78|725.11|721.11|725.9|721.9|725.07|721.07|23
1613742660000|2021-02-19 13:51:00|725.07|721.07|725.26|721.26|726.03|722.03|725.07|721.07|35
1613742670000|2021-02-19 13:51:10|725.23|721.23|725.07|721.07|725.65|721.65|724.96|720.96|32
1613742680000|2021-02-19 13:51:20|725.06|721.06|725.1|721.1|725.33|721.33|724.92|720.92|31
1613742690000|2021-02-19 13:51:30|725.01|721.01|724.86|720.86|725.42|721.42|724.73|720.73|22
1613742700000|2021-02-19 13:51:40|724.89|720.89|724.77|720.77|725.11|721.11|724.73|720.73|28
1613742710000|2021-02-19 13:51:50|724.78|720.78|724.65|720.65|724.78|720.78|724.38|720.38|25
1613742720000|2021-02-19 13:52:00|724.67|720.67|724.09|720.09|724.78|720.78|723.98|719.98|33
1613742730000|2021-02-19 13:52:10|724.11|720.11|724.32|720.32|724.33|720.33|723.63|719.63|38
1613742740000|2021-02-19 13:52:20|724.33|720.33|723.86|719.86|724.44|720.44|723.61|719.61|37
1613742750000|2021-02-19 13:52:30|723.84|719.84|723.9|719.9|724.08|720.08|723.55|719.55|33
1613742760000|2021-02-19 13:52:40|723.93|719.93|724.02|720.02|724.02|720.02|723.88|719.88|23
1613742770000|2021-02-19 13:52:50|723.97|719.97|723.86|719.86|724.08|720.08|723.84|719.84|36
1613742780000|2021-02-19 13:53:00|723.75|719.75|723.86|719.86|724.02|720.02|723.67|719.67|25
1613742790000|2021-02-19 13:53:10|723.67|719.67|723.87|719.87|724.15|720.15|723.67|719.67|32
1613742800000|2021-02-19 13:53:20|723.82|719.82|724.13|720.13|724.13|720.13|723.71|719.71|35
1613742810000|2021-02-19 13:53:30|724.19|720.19|724.51|720.51|724.63|720.63|724.14|720.14|33
1613742820000|2021-02-19 13:53:40|724.44|720.44|724.64|720.64|724.89|720.89|724.44|720.44|29
1613742830000|2021-02-19 13:53:50|724.65|720.65|724.38|720.38|724.72|720.72|724.29|720.29|36
1613742840000|2021-02-19 13:54:00|724.42|720.42|724.42|720.42|724.52|720.52|724.32|720.32|31
1613742850000|2021-02-19 13:54:10|724.41|720.41|724.49|720.49|724.57|720.57|724.36|720.36|27
1613742860000|2021-02-19 13:54:20|724.46|720.46|724.35|720.35|724.49|720.49|724.31|720.31|23
1613742870000|2021-02-19 13:54:30|724.34|720.34|724.34|720.34|724.38|720.38|724.31|720.31|24
1613742880000|2021-02-19 13:54:40|724.33|720.33|724.4|720.4|724.43|720.43|724.23|720.23|27
1613742890000|2021-02-19 13:54:50|724.3|720.3|723.92|719.92|724.32|720.32|723.88|719.88|30
1613742900000|2021-02-19 13:55:00|723.88|719.88|723.54|719.54|723.88|719.88|723.54|719.54|23
1613742910000|2021-02-19 13:55:10|723.56|719.56|723.75|719.75|723.89|719.89|723.51|719.51|26
1613742920000|2021-02-19 13:55:20|723.84|719.84|724.03|720.03|724.08|720.08|723.67|719.67|31
1613742930000|2021-02-19 13:55:30|724.02|720.02|723.7|719.7|724.12|720.12|723.69|719.69|33
1613742940000|2021-02-19 13:55:40|723.69|719.69|724.07|720.07|724.21|720.21|723.68|719.68|31
1613742950000|2021-02-19 13:55:50|724.1|720.1|723.88|719.88|724.1|720.1|723.87|719.87|36
1613742960000|2021-02-19 13:56:00|723.89|719.89|723.93|719.93|723.97|719.97|723.86|719.86|26
1613742970000|2021-02-19 13:56:10|723.9|719.9|724.24|720.24|724.26|720.26|723.85|719.85|23
1613742980000|2021-02-19 13:56:20|724.23|720.23|724.44|720.44|724.48|720.48|724.22|720.22|21
1613742990000|2021-02-19 13:56:30|724.48|720.48|724.5|720.5|724.6|720.6|724.43|720.43|32
1613743000000|2021-02-19 13:56:40|724.48|720.48|724.5|720.5|724.57|720.57|724.42|720.42|26
1613743010000|2021-02-19 13:56:50|724.49|720.49|724.51|720.51|724.51|720.51|724.49|720.49|14
1613743020000|2021-02-19 13:57:00|724.5|720.5|724.33|720.33|724.51|720.51|724.28|720.28|28
1613743030000|2021-02-19 13:57:10|724.36|720.36|724.48|720.48|724.49|720.49|724.29|720.29|19
1613743040000|2021-02-19 13:57:20|724.47|720.47|724.31|720.31|724.47|720.47|724.28|720.28|25
1613743050000|2021-02-19 13:57:30|724.33|720.33|724.39|720.39|724.5|720.5|724.3|720.3|32
1613743060000|2021-02-19 13:57:40|724.38|720.38|724.41|720.41|724.48|720.48|724.31|720.31|19
1613743070000|2021-02-19 13:57:50|724.43|720.43|724.45|720.45|724.45|720.45|724.3|720.3|34
1613743080000|2021-02-19 13:58:00|724.43|720.43|724.43|720.43|724.46|720.46|724.32|720.32|24
1613743090000|2021-02-19 13:58:10|724.37|720.37|724.35|720.35|724.38|720.38|724.3|720.3|27
1613743100000|2021-02-19 13:58:20|724.34|720.34|724.34|720.34|724.38|720.38|724.29|720.29|26
1613743110000|2021-02-19 13:58:30|724.3|720.3|724.31|720.31|724.33|720.33|724.23|720.23|26
1613743120000|2021-02-19 13:58:40|724.32|720.32|724.32|720.32|724.37|720.37|724.22|720.22|28
1613743130000|2021-02-19 13:58:50|724.34|720.34|724.41|720.41|724.49|720.49|724.26|720.26|26
1613743140000|2021-02-19 13:59:00|724.4|720.4|724.44|720.44|724.47|720.47|724.28|720.28|27
1613743150000|2021-02-19 13:59:10|724.36|720.36|724.33|720.33|724.44|720.44|724.3|720.3|16
1613743160000|2021-02-19 13:59:20|724.41|720.41|724.44|720.44|724.49|720.49|724.38|720.38|16
1613743170000|2021-02-19 13:59:30|724.42|720.42|724.4|720.4|724.51|720.51|724.4|720.4|16
1613743180000|2021-02-19 13:59:40|724.46|720.46|724.27|720.27|724.48|720.48|724.25|720.25|17
1613743190000|2021-02-19 13:59:50|724.28|720.28|724.37|720.37|724.38|720.38|724.25|720.25|21
1613743200000|2021-02-19 14:00:00|724.38|720.38|724.32|720.32|724.41|720.41|724.26|720.26|28
1613743210000|2021-02-19 14:00:10|724.33|720.33|724.34|720.34|724.38|720.38|724.26|720.26|21
1613743220000|2021-02-19 14:00:20|724.27|720.27|724.29|720.29|724.34|720.34|724.2|720.2|23
1613743230000|2021-02-19 14:00:30|724.19|720.19|724.39|720.39|724.53|720.53|724.19|720.19|29
1613743240000|2021-02-19 14:00:40|724.38|720.38|724.61|720.61|724.67|720.67|724.37|720.37|31
1613743250000|2021-02-19 14:00:50|724.59|720.59|724.47|720.47|724.59|720.59|724.47|720.47|15
1613743260000|2021-02-19 14:01:00|724.48|720.48|724.61|720.61|724.65|720.65|724.48|720.48|27
1613743270000|2021-02-19 14:01:10|724.62|720.62|724.68|720.68|724.72|720.72|724.62|720.62|23
1613743280000|2021-02-19 14:01:20|724.67|720.67|724.9|720.9|724.91|720.91|724.65|720.65|18
1613743290000|2021-02-19 14:01:30|724.89|720.89|724.92|720.92|725.03|721.03|724.85|720.85|25
1613743300000|2021-02-19 14:01:40|724.94|720.94|724.73|720.73|724.95|720.95|724.73|720.73|13
1613743310000|2021-02-19 14:01:50|724.74|720.74|725.22|721.22|725.22|721.22|724.73|720.73|16
1613743320000|2021-02-19 14:02:00|725.19|721.19|725.56|721.56|725.57|721.57|725.08|721.08|29
1613743330000|2021-02-19 14:02:10|725.59|721.59|725.54|721.54|725.66|721.66|725.53|721.53|32
1613743340000|2021-02-19 14:02:20|725.49|721.49|725.66|721.66|725.7|721.7|725.48|721.48|22
1613743350000|2021-02-19 14:02:30|725.67|721.67|726.32|722.32|726.32|722.32|725.67|721.67|19
1613743360000|2021-02-19 14:02:40|726.39|722.39|726.14|722.14|726.39|722.39|726.14|722.14|23
1613743370000|2021-02-19 14:02:50|726.15|722.15|726.57|722.57|726.57|722.57|726.04|722.04|25
1613743380000|2021-02-19 14:03:00|726.56|722.56|726.62|722.62|726.78|722.78|726.54|722.54|34
1613743390000|2021-02-19 14:03:10|726.63|722.63|726.62|722.62|726.64|722.64|726.56|722.56|22
1613743400000|2021-02-19 14:03:20|726.58|722.58|726.25|722.25|726.58|722.58|726.22|722.22|22
1613743410000|2021-02-19 14:03:30|726.26|722.26|726.49|722.49|726.49|722.49|726.25|722.25|20
1613743420000|2021-02-19 14:03:40|726.48|722.48|726.47|722.47|726.49|722.49|726.41|722.41|16
1613743430000|2021-02-19 14:03:50|726.48|722.48|726.41|722.41|726.48|722.48|726.41|722.41|17
1613743440000|2021-02-19 14:04:00|726.42|722.42|726.24|722.24|726.46|722.46|726.24|722.24|15
1613743450000|2021-02-19 14:04:10|726.2|722.2|726.27|722.27|726.28|722.28|726.19|722.19|20
1613743460000|2021-02-19 14:04:20|726.32|722.32|726.56|722.56|726.7|722.7|726.32|722.32|33
1613743470000|2021-02-19 14:04:30|726.57|722.57|726.57|722.57|726.61|722.61|726.46|722.46|27
1613743480000|2021-02-19 14:04:40|726.58|722.58|726.57|722.57|726.63|722.63|726.47|722.47|29
1613743490000|2021-02-19 14:04:50|726.6|722.6|726.58|722.58|726.65|722.65|726.58|722.58|26
1613743500000|2021-02-19 14:05:00|726.59|722.59|726.54|722.54|726.65|722.65|726.49|722.49|33
1613743510000|2021-02-19 14:05:10|726.56|722.56|726.57|722.57|726.6|722.6|726.53|722.53|24
1613743520000|2021-02-19 14:05:20|726.52|722.52|726.51|722.51|726.63|722.63|726.48|722.48|25
1613743530000|2021-02-19 14:05:30|726.48|722.48|726.6|722.6|726.65|722.65|726.48|722.48|21
1613743540000|2021-02-19 14:05:40|726.55|722.55|726.6|722.6|726.63|722.63|726.46|722.46|31
1613743550000|2021-02-19 14:05:50|726.59|722.59|726.58|722.58|726.68|722.68|726.57|722.57|28
1613743560000|2021-02-19 14:06:00|726.59|722.59|726.6|722.6|726.62|722.62|726.57|722.57|13
1613743570000|2021-02-19 14:06:10|726.61|722.61|726.68|722.68|726.74|722.74|726.6|722.6|26
1613743580000|2021-02-19 14:06:20|726.74|722.74|726.72|722.72|726.77|722.77|726.65|722.65|23
1613743590000|2021-02-19 14:06:30|726.77|722.77|726.83|722.83|726.9|722.9|726.72|722.72|28
1613743600000|2021-02-19 14:06:40|726.79|722.79|726.67|722.67|726.9|722.9|726.67|722.67|30
1613743610000|2021-02-19 14:06:50|726.65|722.65|726.77|722.77|726.77|722.77|726.64|722.64|31
1613743620000|2021-02-19 14:07:00|726.81|722.81|726.73|722.73|726.9|722.9|726.71|722.71|30
1613743630000|2021-02-19 14:07:10|726.76|722.76|726.92|722.92|726.97|722.97|726.76|722.76|26
1613743640000|2021-02-19 14:07:20|726.89|722.89|726.94|722.94|726.95|722.95|726.86|722.86|26
1613743650000|2021-02-19 14:07:30|726.95|722.95|726.97|722.97|727|723|726.88|722.88|20
1613743660000|2021-02-19 14:07:40|726.96|722.96|727.06|723.06|727.12|723.12|726.96|722.96|18
1613743670000|2021-02-19 14:07:50|727.03|723.03|726.88|722.88|727.13|723.13|726.88|722.88|21
1613743680000|2021-02-19 14:08:00|726.85|722.85|726.88|722.88|726.98|722.98|726.82|722.82|24
1613743690000|2021-02-19 14:08:10|726.87|722.87|726.69|722.69|726.87|722.87|726.69|722.69|16
1613743700000|2021-02-19 14:08:20|726.68|722.68|726.75|722.75|726.85|722.85|726.68|722.68|32
1613743710000|2021-02-19 14:08:30|726.8|722.8|726.84|722.84|726.86|722.86|726.75|722.75|29
1613743720000|2021-02-19 14:08:40|726.8|722.8|726.72|722.72|726.84|722.84|726.7|722.7|26
1613743730000|2021-02-19 14:08:50|726.73|722.73|726.73|722.73|726.77|722.77|726.71|722.71|13
1613743740000|2021-02-19 14:09:00|726.75|722.75|726.79|722.79|726.9|722.9|726.75|722.75|19
1613743750000|2021-02-19 14:09:10|726.8|722.8|726.85|722.85|726.95|722.95|726.76|722.76|32
1613743760000|2021-02-19 14:09:20|726.91|722.91|726.88|722.88|726.94|722.94|726.82|722.82|22
1613743770000|2021-02-19 14:09:30|726.87|722.87|726.88|722.88|726.93|722.93|726.76|722.76|31
1613743780000|2021-02-19 14:09:40|726.85|722.85|726.8|722.8|726.86|722.86|726.76|722.76|13
1613743790000|2021-02-19 14:09:50|726.81|722.81|726.81|722.81|726.89|722.89|726.77|722.77|21
1613743800000|2021-02-19 14:10:00|726.82|722.82|726.74|722.74|726.86|722.86|726.74|722.74|26
1613743810000|2021-02-19 14:10:10|726.76|722.76|726.77|722.77|726.8|722.8|726.73|722.73|17
1613743820000|2021-02-19 14:10:20|726.76|722.76|726.87|722.87|726.89|722.89|726.73|722.73|17
1613743830000|2021-02-19 14:10:30|726.88|722.88|726.72|722.72|726.88|722.88|726.67|722.67|8
1613743840000|2021-02-19 14:10:40|726.7|722.7|726.71|722.71|726.72|722.72|726.7|722.7|4
1613743850000|2021-02-19 14:10:50|726.63|722.63|726.61|722.61|726.63|722.63|726.61|722.61|2
1613743860000|2021-02-19 14:11:00|726.65|722.65|726.63|722.63|726.66|722.66|726.63|722.63|8
1613743870000|2021-02-19 14:11:10|726.65|722.65|726.64|722.64|726.69|722.69|726.59|722.59|6
1613743880000|2021-02-19 14:11:20|726.59|722.59|726.56|722.56|726.59|722.59|726.51|722.51|21
1613743890000|2021-02-19 14:11:30|726.55|722.55|726.57|722.57|726.57|722.57|726.55|722.55|6
1613743900000|2021-02-19 14:11:40|726.59|722.59|726.52|722.52|726.61|722.61|726.49|722.49|8
1613743910000|2021-02-19 14:11:50|726.46|722.46|726.51|722.51|726.51|722.51|726.46|722.46|3
1613743920000|2021-02-19 14:12:00|726.5|722.5|726.51|722.51|726.51|722.51|726.39|722.39|13
1613743930000|2021-02-19 14:12:10|726.48|722.48|726.48|722.48|726.51|722.51|726.47|722.47|15
1613743940000|2021-02-19 14:12:20|726.49|722.49|726.53|722.53|726.53|722.53|726.48|722.48|27
1613743950000|2021-02-19 14:12:30|726.52|722.52|726.5|722.5|726.56|722.56|726.47|722.47|24
1613743960000|2021-02-19 14:12:40|726.51|722.51|726.71|722.71|726.76|722.76|726.48|722.48|30
1613743970000|2021-02-19 14:12:50|726.7|722.7|726.67|722.67|726.7|722.7|726.63|722.63|20
1613743980000|2021-02-19 14:13:00|726.68|722.68|726.68|722.68|726.7|722.7|726.61|722.61|26
1613743990000|2021-02-19 14:13:10|726.69|722.69|726.59|722.59|726.74|722.74|726.59|722.59|16
1613744000000|2021-02-19 14:13:20|726.58|722.58|726.59|722.59|726.63|722.63|726.49|722.49|25
1613744010000|2021-02-19 14:13:30|726.61|722.61|726.86|722.86|726.98|722.98|726.61|722.61|20
1613744020000|2021-02-19 14:13:40|726.8|722.8|726.87|722.87|726.88|722.88|726.8|722.8|14
1613744030000|2021-02-19 14:13:50|726.84|722.84|727|723|727.01|723.01|726.84|722.84|10
1613744040000|2021-02-19 14:14:00|727.01|723.01|727.02|723.02|727.02|723.02|726.96|722.96|17
1613744050000|2021-02-19 14:14:10|727|723|726.99|722.99|727.01|723.01|726.93|722.93|17
1613744060000|2021-02-19 14:14:20|726.96|722.96|726.98|722.98|726.99|722.99|726.9|722.9|21
1613744070000|2021-02-19 14:14:30|726.97|722.97|726.83|722.83|726.98|722.98|726.78|722.78|28
1613744080000|2021-02-19 14:14:40|726.82|722.82|726.81|722.81|726.84|722.84|726.76|722.76|26
1613744090000|2021-02-19 14:14:50|726.79|722.79|727.01|723.01|727.02|723.02|726.79|722.79|18
1613744100000|2021-02-19 14:15:00|727|723|727.33|723.33|727.33|723.33|726.99|722.99|30
1613744110000|2021-02-19 14:15:10|727.35|723.35|727.67|723.67|727.68|723.68|727.35|723.35|17
1613744120000|2021-02-19 14:15:20|727.68|723.68|727.63|723.63|727.68|723.68|727.46|723.46|17
1613744130000|2021-02-19 14:15:30|727.55|723.55|727.33|723.33|727.59|723.59|727.32|723.32|32
1613744140000|2021-02-19 14:15:40|727.27|723.27|727.21|723.21|727.32|723.32|727.03|723.03|29
1613744150000|2021-02-19 14:15:50|727.19|723.19|726.98|722.98|727.21|723.21|726.98|722.98|14
1613744160000|2021-02-19 14:16:00|726.96|722.96|726.8|722.8|726.96|722.96|726.8|722.8|23
1613744170000|2021-02-19 14:16:10|726.85|722.85|726.86|722.86|727.2|723.2|726.82|722.82|27
1613744180000|2021-02-19 14:16:20|726.83|722.83|726.79|722.79|726.87|722.87|726.69|722.69|28
1613744190000|2021-02-19 14:16:30|726.71|722.71|726|722|726.73|722.73|725.94|721.94|21
1613744200000|2021-02-19 14:16:40|726.04|722.04|725.89|721.89|726.05|722.05|725.89|721.89|22
1613744210000|2021-02-19 14:16:50|725.85|721.85|725.64|721.64|725.89|721.89|725.64|721.64|16
1613744220000|2021-02-19 14:17:00|725.63|721.63|725.05|721.05|725.63|721.63|724.99|720.99|27
1613744230000|2021-02-19 14:17:10|725.07|721.07|725.04|721.04|725.18|721.18|725.01|721.01|29
1613744240000|2021-02-19 14:17:20|725.03|721.03|724.93|720.93|725.04|721.04|724.83|720.83|22
1613744250000|2021-02-19 14:17:30|724.9|720.9|724.87|720.87|724.97|720.97|724.87|720.87|25
1613744260000|2021-02-19 14:17:40|724.77|720.77|724.6|720.6|724.77|720.77|724.5|720.5|27
1613744270000|2021-02-19 14:17:50|724.64|720.64|724.61|720.61|724.65|720.65|724.54|720.54|28
1613744280000|2021-02-19 14:18:00|724.62|720.62|724.8|720.8|724.92|720.92|724.6|720.6|30
1613744290000|2021-02-19 14:18:10|724.81|720.81|724.43|720.43|724.83|720.83|724.41|720.41|26
1613744300000|2021-02-19 14:18:20|724.21|720.21|724.35|720.35|724.45|720.45|724.2|720.2|23
1613744310000|2021-02-19 14:18:30|724.32|720.32|724.16|720.16|724.37|720.37|724.14|720.14|24
1613744320000|2021-02-19 14:18:40|724.15|720.15|724.22|720.22|724.31|720.31|724.14|720.14|21
1613744330000|2021-02-19 14:18:50|724.23|720.23|724.02|720.02|724.24|720.24|724|720|16
1613744340000|2021-02-19 14:19:00|724.01|720.01|723.82|719.82|724.01|720.01|723.73|719.73|15
1613744350000|2021-02-19 14:19:10|723.81|719.81|723.69|719.69|723.84|719.84|723.68|719.68|19
1613744360000|2021-02-19 14:19:20|723.67|719.67|723.7|719.7|723.87|719.87|723.66|719.66|22
1613744370000|2021-02-19 14:19:30|723.71|719.71|723.61|719.61|723.71|719.71|723.61|719.61|22
1613744380000|2021-02-19 14:19:40|723.59|719.59|723.48|719.48|723.61|719.61|723.4|719.4|22
1613744390000|2021-02-19 14:19:50|723.49|719.49|723.49|719.49|723.53|719.53|723.46|719.46|23
1613744400000|2021-02-19 14:20:00|723.51|719.51|723.81|719.81|723.93|719.93|723.51|719.51|35
1613744410000|2021-02-19 14:20:10|723.86|719.86|723.81|719.81|723.94|719.94|723.8|719.8|22
1613744420000|2021-02-19 14:20:20|723.8|719.8|724.05|720.05|724.06|720.06|723.79|719.79|26
1613744430000|2021-02-19 14:20:30|723.94|719.94|723.82|719.82|724.05|720.05|723.78|719.78|29
1613744440000|2021-02-19 14:20:40|723.83|719.83|723.88|719.88|723.92|719.92|723.82|719.82|21
1613744450000|2021-02-19 14:20:50|723.86|719.86|723.86|719.86|723.88|719.88|723.85|719.85|16
1613744460000|2021-02-19 14:21:00|723.9|719.9|723.89|719.89|723.94|719.94|723.87|719.87|23
1613744470000|2021-02-19 14:21:10|723.9|719.9|723.63|719.63|723.93|719.93|723.63|719.63|17
1613744480000|2021-02-19 14:21:20|723.62|719.62|723.75|719.75|723.83|719.83|723.62|719.62|23
1613744490000|2021-02-19 14:21:30|723.82|719.82|723.69|719.69|723.82|719.82|723.69|719.69|18
1613744500000|2021-02-19 14:21:40|723.7|719.7|723.71|719.71|723.74|719.74|723.62|719.62|22
1613744510000|2021-02-19 14:21:50|723.72|719.72|723.58|719.58|723.75|719.75|723.57|719.57|29
1613744520000|2021-02-19 14:22:00|723.62|719.62|723.49|719.49|723.73|719.73|723.48|719.48|25
1613744530000|2021-02-19 14:22:10|723.48|719.48|723.43|719.43|723.48|719.48|723.42|719.42|20
1613744540000|2021-02-19 14:22:20|723.42|719.42|723.38|719.38|723.43|719.43|723.36|719.36|29
1613744550000|2021-02-19 14:22:30|723.37|719.37|723.37|719.37|723.39|719.39|723.36|719.36|11
1613744560000|2021-02-19 14:22:40|723.38|719.38|723.31|719.31|723.38|719.38|723.31|719.31|16
1613744570000|2021-02-19 14:22:50|723.3|719.3|723.36|719.36|723.4|719.4|723.3|719.3|24
1613744580000|2021-02-19 14:23:00|723.35|719.35|723.35|719.35|723.42|719.42|723.31|719.31|21
1613744590000|2021-02-19 14:23:10|723.36|719.36|723.23|719.23|723.36|719.36|723.23|719.23|20
1613744600000|2021-02-19 14:23:20|723.22|719.22|723.15|719.15|723.22|719.22|723.13|719.13|17
1613744610000|2021-02-19 14:23:30|723.14|719.14|723.16|719.16|723.17|719.17|723.14|719.14|6
1613744620000|2021-02-19 14:23:40|723.17|719.17|723.02|719.02|723.17|719.17|723.02|719.02|10
1613744630000|2021-02-19 14:23:50|722.98|718.98|722.98|718.98|722.99|718.99|722.95|718.95|21
1613744640000|2021-02-19 14:24:00|722.99|718.99|723.14|719.14|723.14|719.14|722.97|718.97|23
1613744650000|2021-02-19 14:24:10|723.13|719.13|723.12|719.12|723.18|719.18|723.08|719.08|16
1613744660000|2021-02-19 14:24:20|723.13|719.13|723.01|719.01|723.2|719.2|722.95|718.95|28
1613744670000|2021-02-19 14:24:30|723|719|723.01|719.01|723.04|719.04|723|719|15
1613744680000|2021-02-19 14:24:40|723|719|723.01|719.01|723.02|719.02|723|719|7
1613744690000|2021-02-19 14:24:50|723.02|719.02|723|719|723.02|719.02|723|719|10
1613744700000|2021-02-19 14:25:00|723.01|719.01|723.02|719.02|723.08|719.08|723|719|18
1613744710000|2021-02-19 14:25:10|723.03|719.03|723.07|719.07|723.08|719.08|723.02|719.02|15
1613744720000|2021-02-19 14:25:20|723.06|719.06|723.04|719.04|723.11|719.11|723.02|719.02|22
1613744730000|2021-02-19 14:25:30|723.05|719.05|723.01|719.01|723.06|719.06|722.93|718.93|19
1613744740000|2021-02-19 14:25:40|723|719|723.02|719.02|723.03|719.03|723|719|18
1613744750000|2021-02-19 14:25:50|723|719|723.01|719.01|723.01|719.01|722.98|718.98|4
1613744760000|2021-02-19 14:26:00|723.02|719.02|723.03|719.03|723.03|719.03|723|719|10
1613744770000|2021-02-19 14:26:10|723.02|719.02|723.01|719.01|723.04|719.04|723.01|719.01|11
1613744780000|2021-02-19 14:26:20|723.02|719.02|723.08|719.08|723.09|719.09|723.01|719.01|11
1613744790000|2021-02-19 14:26:30|723.09|719.09|723.26|719.26|723.26|719.26|723.06|719.06|18
1613744800000|2021-02-19 14:26:40|723.23|719.23|723.26|719.26|723.33|719.33|723.23|719.23|19
1613744810000|2021-02-19 14:26:50|723.27|719.27|723.15|719.15|723.35|719.35|723.14|719.14|20
1613744820000|2021-02-19 14:27:00|723.14|719.14|723.2|719.2|723.24|719.24|723.11|719.11|15
1613744830000|2021-02-19 14:27:10|723.18|719.18|723.09|719.09|723.22|719.22|723.04|719.04|23
1613744840000|2021-02-19 14:27:20|723.11|719.11|723.11|719.11|723.25|719.25|723.09|719.09|20
1613744850000|2021-02-19 14:27:30|723.14|719.14|723.1|719.1|723.15|719.15|723.08|719.08|15
1613744860000|2021-02-19 14:27:40|723.16|719.16|723.13|719.13|723.16|719.16|723.11|719.11|5
1613744870000|2021-02-19 14:27:50|723.12|719.12|723.12|719.12|723.12|719.12|723.12|719.12|1
1613744880000|2021-02-19 14:28:00|723.11|719.11|723.13|719.13|723.13|719.13|723.11|719.11|3
1613744890000|2021-02-19 14:28:10|723.12|719.12|723.04|719.04|723.12|719.12|723|719|19
1613744900000|2021-02-19 14:28:20|723.03|719.03|723.08|719.08|723.12|719.12|723.03|719.03|12
1613744910000|2021-02-19 14:28:30|723.09|719.09|723.35|719.35|723.39|719.39|723.09|719.09|14
1613744920000|2021-02-19 14:28:40|723.27|719.27|723.14|719.14|723.27|719.27|723.11|719.11|17
1613744930000|2021-02-19 14:28:50|723.11|719.11|723.07|719.07|723.11|719.11|723.06|719.06|13
1613744940000|2021-02-19 14:29:00|723.05|719.05|723.09|719.09|723.13|719.13|723.05|719.05|13
1613744950000|2021-02-19 14:29:10|723.08|719.08|723.04|719.04|723.08|719.08|722.94|718.94|16
1613744960000|2021-02-19 14:29:20|723.07|719.07|722.99|718.99|723.07|719.07|722.89|718.89|17
1613744970000|2021-02-19 14:29:30|723|719|722.96|718.96|723.01|719.01|722.92|718.92|14
1613744980000|2021-02-19 14:29:40|722.98|718.98|723.05|719.05|723.09|719.09|722.95|718.95|17
1613744990000|2021-02-19 14:29:50|723.03|719.03|723.12|719.12|723.19|719.19|723.01|719.01|17
1613745000000|2021-02-19 14:30:00|723.06|719.06|723.01|719.01|723.07|719.07|723.01|719.01|13
1613745010000|2021-02-19 14:30:10|723.02|719.02|722.81|718.81|723.02|719.02|722.8|718.8|18
1613745020000|2021-02-19 14:30:20|722.8|718.8|722.79|718.79|722.8|718.8|722.72|718.72|16
1613745030000|2021-02-19 14:30:30|722.78|718.78|722.75|718.75|722.78|718.78|722.74|718.74|15
1613745040000|2021-02-19 14:30:40|722.76|718.76|722.68|718.68|722.78|718.78|722.65|718.65|18
1613745050000|2021-02-19 14:30:50|722.67|718.67|722.63|718.63|722.74|718.74|722.53|718.53|21
1613745060000|2021-02-19 14:31:00|722.64|718.64|722.72|718.72|722.77|718.77|722.64|718.64|16
1613745070000|2021-02-19 14:31:10|722.84|718.84|722.9|718.9|722.95|718.95|722.75|718.75|19
1613745080000|2021-02-19 14:31:20|722.88|718.88|722.83|718.83|722.91|718.91|722.75|718.75|18
1613745090000|2021-02-19 14:31:30|722.82|718.82|722.72|718.72|722.82|718.82|722.72|718.72|5
1613745100000|2021-02-19 14:31:40|722.7|718.7|722.59|718.59|722.73|718.73|722.58|718.58|19
1613745110000|2021-02-19 14:31:50|722.58|718.58|722.34|718.34|722.58|718.58|722.34|718.34|14
1613745120000|2021-02-19 14:32:00|722.19|718.19|721.89|717.89|722.24|718.24|721.89|717.89|20
1613745130000|2021-02-19 14:32:10|721.83|717.83|721.71|717.71|721.85|717.85|721.71|717.71|13
1613745140000|2021-02-19 14:32:20|721.72|717.72|721.75|717.75|721.76|717.76|721.69|717.69|18
1613745150000|2021-02-19 14:32:30|721.74|717.74|721.79|717.79|722.03|718.03|721.74|717.74|12
1613745160000|2021-02-19 14:32:40|721.78|717.78|721.79|717.79|721.81|717.81|721.76|717.76|10
1613745170000|2021-02-19 14:32:50|721.8|717.8|721.03|717.03|721.8|717.8|720.92|716.92|18
1613745180000|2021-02-19 14:33:00|721.21|717.21|721.22|717.22|721.35|717.35|721.11|717.11|24
1613745190000|2021-02-19 14:33:10|721.19|717.19|721.08|717.08|721.19|717.19|721.03|717.03|17
1613745200000|2021-02-19 14:33:20|721.06|717.06|721.12|717.12|721.23|717.23|720.92|716.92|21
1613745210000|2021-02-19 14:33:30|721.16|717.16|720.96|716.96|721.16|717.16|720.95|716.95|20
1613745220000|2021-02-19 14:33:40|720.98|716.98|721.02|717.02|721.02|717.02|720.82|716.82|19
1613745230000|2021-02-19 14:33:50|721.01|717.01|720.99|716.99|721.02|717.02|720.95|716.95|19
1613745240000|2021-02-19 14:34:00|721.02|717.02|720.91|716.91|721.02|717.02|720.86|716.86|16
1613745250000|2021-02-19 14:34:10|720.89|716.89|720.71|716.71|720.92|716.92|720.65|716.65|19
1613745260000|2021-02-19 14:34:20|720.74|716.74|721.12|717.12|721.19|717.19|720.69|716.69|25
1613745270000|2021-02-19 14:34:30|721.09|717.09|720.89|716.89|721.11|717.11|720.89|716.89|19
1613745280000|2021-02-19 14:34:40|720.88|716.88|720.76|716.76|720.89|716.89|720.74|716.74|23
1613745290000|2021-02-19 14:34:50|720.8|716.8|720.79|716.79|720.88|716.88|720.75|716.75|21
1613745300000|2021-02-19 14:35:00|720.84|716.84|720.83|716.83|720.87|716.87|720.78|716.78|10
1613745310000|2021-02-19 14:35:10|720.82|716.82|720.78|716.78|720.84|716.84|720.72|716.72|20
1613745320000|2021-02-19 14:35:20|720.77|716.77|720.78|716.78|720.78|716.78|720.77|716.77|4
1613745330000|2021-02-19 14:35:30|720.77|716.77|720.7|716.7|720.78|716.78|720.68|716.68|10
1613745340000|2021-02-19 14:35:40|720.72|716.72|720.72|716.72|720.8|716.8|720.68|716.68|14
1613745350000|2021-02-19 14:35:50|720.7|716.7|720.81|716.81|720.81|716.81|720.7|716.7|20
1613745360000|2021-02-19 14:36:00|720.74|716.74|720.63|716.63|720.78|716.78|720.63|716.63|25
1613745370000|2021-02-19 14:36:10|720.64|716.64|720.35|716.35|720.71|716.71|720.31|716.31|25
1613745380000|2021-02-19 14:36:20|720.33|716.33|720.37|716.37|720.41|716.41|720.3|716.3|18
1613745390000|2021-02-19 14:36:30|720.38|716.38|720.53|716.53|720.53|716.53|720.3|716.3|16
1613745400000|2021-02-19 14:36:40|720.54|716.54|720.6|716.6|720.63|716.63|720.53|716.53|12
1613745410000|2021-02-19 14:36:50|720.61|716.61|720.78|716.78|720.78|716.78|720.61|716.61|12
1613745420000|2021-02-19 14:37:00|720.71|716.71|721.03|717.03|721.05|717.05|720.71|716.71|17
1613745430000|2021-02-19 14:37:10|721.02|717.02|721.26|717.26|721.27|717.27|720.96|716.96|22
1613745440000|2021-02-19 14:37:20|721.25|717.25|721.42|717.42|721.5|717.5|721.24|717.24|23
1613745450000|2021-02-19 14:37:30|721.43|717.43|721.38|717.38|721.43|717.43|721.32|717.32|17
1613745460000|2021-02-19 14:37:40|721.4|717.4|721.36|717.36|721.42|717.42|721.32|717.32|22
1613745470000|2021-02-19 14:37:50|721.41|717.41|721.56|717.56|721.58|717.58|721.32|717.32|19
1613745480000|2021-02-19 14:38:00|721.59|717.59|722.12|718.12|722.14|718.14|721.58|717.58|19
1613745490000|2021-02-19 14:38:10|722.13|718.13|721.83|717.83|722.19|718.19|721.82|717.82|28
1613745500000|2021-02-19 14:38:20|721.9|717.9|721.83|717.83|721.9|717.9|721.76|717.76|22
1613745510000|2021-02-19 14:38:30|721.85|717.85|722|718|722.06|718.06|721.85|717.85|23
1613745520000|2021-02-19 14:38:40|721.99|717.99|721.6|717.6|722.01|718.01|721.59|717.59|19
1613745530000|2021-02-19 14:38:50|721.59|717.59|721.47|717.47|721.59|717.59|721.44|717.44|23
1613745540000|2021-02-19 14:39:00|721.55|717.55|721.78|717.78|721.85|717.85|721.51|717.51|24
1613745550000|2021-02-19 14:39:10|721.72|717.72|721.72|717.72|721.78|717.78|721.68|717.68|15
1613745560000|2021-02-19 14:39:20|721.71|717.71|721.67|717.67|721.73|717.73|721.65|717.65|9
1613745570000|2021-02-19 14:39:30|721.66|717.66|721.6|717.6|721.7|717.7|721.56|717.56|17
1613745580000|2021-02-19 14:39:40|721.62|717.62|721.51|717.51|721.62|717.62|721.47|717.47|23
1613745590000|2021-02-19 14:39:50|721.5|717.5|721.46|717.46|721.6|717.6|721.34|717.34|21
1613745600000|2021-02-19 14:40:00|721.48|717.48|721.94|717.94|721.95|717.95|721.48|717.48|17
1613745610000|2021-02-19 14:40:10|722.03|718.03|722.04|718.04|722.06|718.06|722.01|718.01|18
1613745620000|2021-02-19 14:40:20|722.06|718.06|722.09|718.09|722.09|718.09|722.06|718.06|18
1613745630000|2021-02-19 14:40:30|722.08|718.08|723.1|719.1|723.15|719.15|722.08|718.08|21
1613745640000|2021-02-19 14:40:40|723.07|719.07|723.26|719.26|723.32|719.32|723.07|719.07|21
1613745650000|2021-02-19 14:40:50|723.23|719.23|723.12|719.12|723.27|719.27|723.02|719.02|25
1613745660000|2021-02-19 14:41:00|723.13|719.13|723.17|719.17|723.27|719.27|723.03|719.03|22
1613745670000|2021-02-19 14:41:10|723.09|719.09|722.94|718.94|723.16|719.16|722.8|718.8|25
1613745680000|2021-02-19 14:41:20|722.95|718.95|722.82|718.82|722.95|718.95|722.78|718.78|20
1613745690000|2021-02-19 14:41:30|722.85|718.85|722.81|718.81|722.94|718.94|722.8|718.8|21
1613745700000|2021-02-19 14:41:40|722.76|718.76|722.6|718.6|722.79|718.79|722.56|718.56|24
1613745710000|2021-02-19 14:41:50|722.63|718.63|722.98|718.98|723.05|719.05|722.63|718.63|24
1613745720000|2021-02-19 14:42:00|723.04|719.04|722.9|718.9|723.1|719.1|722.86|718.86|19
1613745730000|2021-02-19 14:42:10|722.94|718.94|723.04|719.04|723.08|719.08|722.86|718.86|22
1613745740000|2021-02-19 14:42:20|723|719|722.94|718.94|723.04|719.04|722.91|718.91|24
1613745750000|2021-02-19 14:42:30|722.95|718.95|722.91|718.91|723.07|719.07|722.88|718.88|15
1613745760000|2021-02-19 14:42:40|722.9|718.9|722.93|718.93|723.13|719.13|722.84|718.84|19
1613745770000|2021-02-19 14:42:50|722.92|718.92|722.68|718.68|722.96|718.96|722.68|718.68|18
1613745780000|2021-02-19 14:43:00|722.67|718.67|722.66|718.66|722.73|718.73|722.63|718.63|19
1613745790000|2021-02-19 14:43:10|722.65|718.65|722.39|718.39|722.65|718.65|722.39|718.39|9
1613745800000|2021-02-19 14:43:20|722.38|718.38|722.3|718.3|722.38|718.38|721.98|717.98|22
1613745810000|2021-02-19 14:43:30|722.33|718.33|722.34|718.34|722.44|718.44|722.24|718.24|20
1613745820000|2021-02-19 14:43:40|722.36|718.36|722.35|718.35|722.39|718.39|722.34|718.34|16
1613745830000|2021-02-19 14:43:50|722.41|718.41|722.38|718.38|722.43|718.43|722.33|718.33|21
1613745840000|2021-02-19 14:44:00|722.33|718.33|722.23|718.23|722.37|718.37|722.23|718.23|7
1613745850000|2021-02-19 14:44:10|722.25|718.25|722.34|718.34|722.4|718.4|722.25|718.25|21
1613745860000|2021-02-19 14:44:20|722.39|718.39|722.41|718.41|722.45|718.45|722.26|718.26|18
1613745870000|2021-02-19 14:44:30|722.38|718.38|722.3|718.3|722.43|718.43|722.3|718.3|8
1613745880000|2021-02-19 14:44:40|722.28|718.28|722.29|718.29|722.29|718.29|722.27|718.27|9
1613745890000|2021-02-19 14:44:50|722.3|718.3|722.16|718.16|722.33|718.33|722.08|718.08|9
1613745900000|2021-02-19 14:45:00|722.17|718.17|722.26|718.26|722.26|718.26|722.12|718.12|18
1613745910000|2021-02-19 14:45:10|722.18|718.18|721.19|717.19|722.26|718.26|721.19|717.19|20
1613745920000|2021-02-19 14:45:20|721.22|717.22|721.27|717.27|721.32|717.32|721.22|717.22|18
1613745930000|2021-02-19 14:45:30|721.25|717.25|721.23|717.23|721.33|717.33|721.23|717.23|19
1613745940000|2021-02-19 14:45:40|721.25|717.25|720.95|716.95|721.28|717.28|720.95|716.95|15
1613745950000|2021-02-19 14:45:50|720.99|716.99|721.09|717.09|721.09|717.09|720.93|716.93|16
1613745960000|2021-02-19 14:46:00|721.26|717.26|721.09|717.09|721.35|717.35|721.09|717.09|17
1613745970000|2021-02-19 14:46:10|721.08|717.08|721.17|717.17|721.26|717.26|721.04|717.04|20
1613745980000|2021-02-19 14:46:20|721.19|717.19|721.08|717.08|721.27|717.27|720.97|716.97|22
1613745990000|2021-02-19 14:46:30|721.1|717.1|721.02|717.02|721.17|717.17|720.98|716.98|22
1613746000000|2021-02-19 14:46:40|721.01|717.01|721.11|717.11|721.16|717.16|721.01|717.01|24
1613746010000|2021-02-19 14:46:50|721.12|717.12|721.19|717.19|721.21|717.21|721.11|717.11|20
1613746020000|2021-02-19 14:47:00|721.17|717.17|721.21|717.21|721.21|717.21|721.12|717.12|18
1613746030000|2021-02-19 14:47:10|721.23|717.23|721.29|717.29|721.34|717.34|721.21|717.21|21
1613746040000|2021-02-19 14:47:20|721.33|717.33|721.19|717.19|721.44|717.44|721.19|717.19|22
1613746050000|2021-02-19 14:47:30|721.2|717.2|721.16|717.16|721.2|717.2|721.11|717.11|20
1613746060000|2021-02-19 14:47:40|721.14|717.14|721.14|717.14|721.17|717.17|721.12|717.12|22
1613746070000|2021-02-19 14:47:50|721.15|717.15|721.25|717.25|721.32|717.32|721.15|717.15|26
1613746080000|2021-02-19 14:48:00|721.23|717.23|720.74|716.74|721.35|717.35|720.74|716.74|22
1613746090000|2021-02-19 14:48:10|720.8|716.8|720.65|716.65|720.84|716.84|720.65|716.65|16
1613746100000|2021-02-19 14:48:20|720.66|716.66|720.86|716.86|720.89|716.89|720.57|716.57|18
1613746110000|2021-02-19 14:48:30|720.85|716.85|720.83|716.83|720.86|716.86|720.76|716.76|16
1613746120000|2021-02-19 14:48:40|720.82|716.82|721.11|717.11|721.11|717.11|720.81|716.81|22
1613746130000|2021-02-19 14:48:50|720.98|716.98|720.8|716.8|721.04|717.04|720.78|716.78|26
1613746140000|2021-02-19 14:49:00|720.79|716.79|720.87|716.87|720.97|716.97|720.72|716.72|15
1613746150000|2021-02-19 14:49:10|720.92|716.92|720.84|716.84|721.03|717.03|720.8|716.8|20
1613746160000|2021-02-19 14:49:20|720.85|716.85|720.84|716.84|720.98|716.98|720.8|716.8|19
1613746170000|2021-02-19 14:49:30|720.85|716.85|721.2|717.2|721.21|717.21|720.83|716.83|20
1613746180000|2021-02-19 14:49:40|721.07|717.07|720.82|716.82|721.16|717.16|720.77|716.77|17
1613746190000|2021-02-19 14:49:50|720.79|716.79|720.87|716.87|721.02|717.02|720.74|716.74|24
1613746200000|2021-02-19 14:50:00|721.02|717.02|721.03|717.03|721.21|717.21|720.91|716.91|22
1613746210000|2021-02-19 14:50:10|721.02|717.02|721.17|717.17|721.18|717.18|720.94|716.94|17
1613746220000|2021-02-19 14:50:20|721.18|717.18|721.25|717.25|721.25|717.25|721.18|717.18|16
1613746230000|2021-02-19 14:50:30|721.26|717.26|721.36|717.36|721.42|717.42|721.24|717.24|15
1613746240000|2021-02-19 14:50:40|721.38|717.38|721.55|717.55|721.55|717.55|721.34|717.34|18
1613746250000|2021-02-19 14:50:50|721.54|717.54|721.65|717.65|721.72|717.72|721.5|717.5|21
1613746260000|2021-02-19 14:51:00|721.67|717.67|721.64|717.64|721.67|717.67|721.59|717.59|18
1613746270000|2021-02-19 14:51:10|721.65|717.65|721.67|717.67|721.75|717.75|721.63|717.63|19
1613746280000|2021-02-19 14:51:20|721.66|717.66|721.7|717.7|721.72|717.72|721.61|717.61|21
1613746290000|2021-02-19 14:51:30|721.69|717.69|721.9|717.9|722|718|721.69|717.69|23
1613746300000|2021-02-19 14:51:40|721.89|717.89|721.9|717.9|721.9|717.9|721.77|717.77|20
1613746310000|2021-02-19 14:51:50|721.87|717.87|721.9|717.9|721.92|717.92|721.84|717.84|19
1613746320000|2021-02-19 14:52:00|721.89|717.89|722|718|722|718|721.83|717.83|18
1613746330000|2021-02-19 14:52:10|722.02|718.02|722.02|718.02|722.03|718.03|721.95|717.95|14
1613746340000|2021-02-19 14:52:20|722.01|718.01|722.06|718.06|722.06|718.06|721.96|717.96|19
1613746350000|2021-02-19 14:52:30|722.1|718.1|722.09|718.09|722.11|718.11|722.07|718.07|14
1613746360000|2021-02-19 14:52:40|722.07|718.07|722.18|718.18|722.18|718.18|722.07|718.07|14
1613746370000|2021-02-19 14:52:50|722.15|718.15|722.16|718.16|722.22|718.22|722.14|718.14|14
1613746380000|2021-02-19 14:53:00|722.17|718.17|722.21|718.21|722.21|718.21|722.17|718.17|9
1613746390000|2021-02-19 14:53:10|722.22|718.22|722.29|718.29|722.34|718.34|722.22|718.22|6
1613746400000|2021-02-19 14:53:20|722.27|718.27|722.42|718.42|722.44|718.44|722.27|718.27|14
1613746410000|2021-02-19 14:53:30|722.38|718.38|722.23|718.23|722.38|718.38|722.21|718.21|18
1613746420000|2021-02-19 14:53:40|722.25|718.25|722.17|718.17|722.33|718.33|722.06|718.06|24
1613746430000|2021-02-19 14:53:50|722.2|718.2|722.27|718.27|722.37|718.37|722.19|718.19|23
1613746440000|2021-02-19 14:54:00|722.31|718.31|722.17|718.17|722.32|718.32|722.06|718.06|23
1613746450000|2021-02-19 14:54:10|722.16|718.16|722.07|718.07|722.16|718.16|722|718|13
1613746460000|2021-02-19 14:54:20|722.09|718.09|722.26|718.26|722.29|718.29|722.09|718.09|14
1613746470000|2021-02-19 14:54:30|722.28|718.28|722.4|718.4|722.44|718.44|722.24|718.24|23
1613746480000|2021-02-19 14:54:40|722.37|718.37|722.43|718.43|722.43|718.43|722.36|718.36|21
1613746490000|2021-02-19 14:54:50|722.44|718.44|722.3|718.3|722.51|718.51|722.23|718.23|23
1613746500000|2021-02-19 14:55:00|722.31|718.31|722.22|718.22|722.41|718.41|722.15|718.15|18
1613746510000|2021-02-19 14:55:10|722.18|718.18|722.3|718.3|722.41|718.41|722.18|718.18|24
1613746520000|2021-02-19 14:55:20|722.38|718.38|722.34|718.34|722.38|718.38|722.27|718.27|22
1613746530000|2021-02-19 14:55:30|722.33|718.33|722.19|718.19|722.34|718.34|722.19|718.19|17
1613746540000|2021-02-19 14:55:40|722.2|718.2|722.17|718.17|722.2|718.2|722.16|718.16|12
1613746550000|2021-02-19 14:55:50|722.16|718.16|722.07|718.07|722.16|718.16|722.06|718.06|4
1613746560000|2021-02-19 14:56:00|722|718|721.8|717.8|722.05|718.05|721.8|717.8|22
1613746570000|2021-02-19 14:56:10|721.74|717.74|721.91|717.91|722|718|721.74|717.74|20
1613746580000|2021-02-19 14:56:20|721.92|717.92|721.89|717.89|722.05|718.05|721.89|717.89|18
1613746590000|2021-02-19 14:56:30|721.83|717.83|721.89|717.89|722.1|718.1|721.83|717.83|10
1613746600000|2021-02-19 14:56:40|721.76|717.76|721.81|717.81|721.83|717.83|721.75|717.75|18
1613746610000|2021-02-19 14:56:50|721.8|717.8|721.86|717.86|721.87|717.87|721.77|717.77|18
1613746620000|2021-02-19 14:57:00|721.85|717.85|721.83|717.83|721.86|717.86|721.75|717.75|13
1613746630000|2021-02-19 14:57:10|721.84|717.84|721.13|717.13|721.84|717.84|721.13|717.13|25
1613746640000|2021-02-19 14:57:20|721.1|717.1|721.07|717.07|721.24|717.24|721.05|717.05|20
1613746650000|2021-02-19 14:57:30|721.09|717.09|720.96|716.96|721.13|717.13|720.96|716.96|10
1613746660000|2021-02-19 14:57:40|720.68|716.68|720.66|716.66|720.76|716.76|720.63|716.63|20
1613746670000|2021-02-19 14:57:50|720.61|716.61|720.61|716.61|720.69|716.69|720.5|716.5|20
1613746680000|2021-02-19 14:58:00|720.64|716.64|719.94|715.94|720.68|716.68|719.94|715.94|26
1613746690000|2021-02-19 14:58:10|719.92|715.92|719.27|715.27|719.92|715.92|719.1|715.1|25
1613746700000|2021-02-19 14:58:20|719.3|715.3|718.94|714.94|719.3|715.3|718.87|714.87|21
1613746710000|2021-02-19 14:58:30|718.88|714.88|718.9|714.9|718.98|714.98|718.86|714.86|19
1613746720000|2021-02-19 14:58:40|718.88|714.88|718.49|714.49|718.9|714.9|718.49|714.49|20
1613746730000|2021-02-19 14:58:50|718.39|714.39|717.71|713.71|718.39|714.39|717.67|713.67|22
1613746740000|2021-02-19 14:59:00|717.69|713.69|717.19|713.19|717.78|713.78|717.19|713.19|22
1613746750000|2021-02-19 14:59:10|717.11|713.11|717.71|713.71|717.76|713.76|717.1|713.1|27
1613746760000|2021-02-19 14:59:20|717.73|713.73|716.99|712.99|717.74|713.74|716.96|712.96|27
1613746770000|2021-02-19 14:59:30|717|713|716.68|712.68|717.01|713.01|716.56|712.56|27
1613746780000|2021-02-19 14:59:40|716.67|712.67|716.01|712.01|716.67|712.67|716.01|712.01|37
1613746790000|2021-02-19 14:59:50|716.08|712.08|715.22|711.22|716.08|712.08|715.22|711.22|33
1613746800000|2021-02-19 15:00:00|715.24|711.24|714.83|710.83|715.34|711.34|714.82|710.82|28
1613746810000|2021-02-19 15:00:10|714.88|710.88|714.14|710.14|714.95|710.95|714.05|710.05|29
1613746820000|2021-02-19 15:00:20|714.21|710.21|714.31|710.31|714.57|710.57|714.05|710.05|31
1613746830000|2021-02-19 15:00:30|714.32|710.32|714.14|710.14|714.38|710.38|714.02|710.02|29
1613746840000|2021-02-19 15:00:40|714.15|710.15|714.71|710.71|714.8|710.8|714.12|710.12|29
1613746850000|2021-02-19 15:00:50|714.7|710.7|715.42|711.42|715.42|711.42|714.49|710.49|33
1613746860000|2021-02-19 15:01:00|715.45|711.45|716.86|712.86|716.86|712.86|715.36|711.36|33
1613746870000|2021-02-19 15:01:10|716.85|712.85|717.47|713.47|717.61|713.61|716.84|712.84|32
1613746880000|2021-02-19 15:01:20|717.57|713.57|717.54|713.54|717.57|713.57|717.44|713.44|22
1613746890000|2021-02-19 15:01:30|717.48|713.48|717.48|713.48|717.56|713.56|717.41|713.41|29
1613746900000|2021-02-19 15:01:40|717.49|713.49|718.13|714.13|718.17|714.17|717.49|713.49|25
1613746910000|2021-02-19 15:01:50|718.14|714.14|719.13|715.13|719.18|715.18|718.14|714.14|29
1613746920000|2021-02-19 15:02:00|719.11|715.11|719.52|715.52|719.52|715.52|719.03|715.03|23
1613746930000|2021-02-19 15:02:10|719.51|715.51|719.58|715.58|719.6|715.6|719.38|715.38|28
1613746940000|2021-02-19 15:02:20|719.56|715.56|720.34|716.34|720.34|716.34|719.51|715.51|24
1613746950000|2021-02-19 15:02:30|720.42|716.42|720.73|716.73|720.75|716.75|720.42|716.42|25
1613746960000|2021-02-19 15:02:40|720.71|716.71|721.15|717.15|721.18|717.18|720.71|716.71|27
1613746970000|2021-02-19 15:02:50|721.16|717.16|721.1|717.1|721.2|717.2|720.87|716.87|29
1613746980000|2021-02-19 15:03:00|721.06|717.06|721.25|717.25|721.31|717.31|720.99|716.99|24
1613746990000|2021-02-19 15:03:10|721.23|717.23|721.55|717.55|721.7|717.7|721.23|717.23|28
1613747000000|2021-02-19 15:03:20|721.67|717.67|721.57|717.57|721.67|717.67|721.43|717.43|26
1613747010000|2021-02-19 15:03:30|721.56|717.56|721.57|717.57|721.74|717.74|721.21|717.21|35
1613747020000|2021-02-19 15:03:40|721.64|717.64|722.38|718.38|722.47|718.47|721.53|717.53|23
1613747030000|2021-02-19 15:03:50|722.4|718.4|722.37|718.37|722.42|718.42|722.22|718.22|24
1613747040000|2021-02-19 15:04:00|722.41|718.41|722.83|718.83|722.83|718.83|722.33|718.33|28
1613747050000|2021-02-19 15:04:10|722.82|718.82|722.59|718.59|722.82|718.82|722.49|718.49|31
1613747060000|2021-02-19 15:04:20|722.53|718.53|722.31|718.31|722.59|718.59|722.27|718.27|29
1613747070000|2021-02-19 15:04:30|722.27|718.27|722.11|718.11|722.29|718.29|722.04|718.04|27
1613747080000|2021-02-19 15:04:40|722.1|718.1|721.9|717.9|722.1|718.1|721.72|717.72|27
1613747090000|2021-02-19 15:04:50|721.94|717.94|721.95|717.95|722.07|718.07|721.89|717.89|34
1613747100000|2021-02-19 15:05:00|721.99|717.99|722.1|718.1|722.25|718.25|721.96|717.96|29
1613747110000|2021-02-19 15:05:10|721.93|717.93|722.11|718.11|722.2|718.2|721.92|717.92|22
1613747120000|2021-02-19 15:05:20|722.19|718.19|722.55|718.55|722.61|718.61|722.13|718.13|33
1613747130000|2021-02-19 15:05:30|722.52|718.52|722.55|718.55|722.56|718.56|722.47|718.47|19
1613747140000|2021-02-19 15:05:40|722.54|718.54|722.6|718.6|722.69|718.69|722.41|718.41|29
1613747150000|2021-02-19 15:05:50|722.62|718.62|722.42|718.42|722.62|718.62|722.38|718.38|25
1613747160000|2021-02-19 15:06:00|722.51|718.51|722.7|718.7|722.7|718.7|722.43|718.43|26
1613747170000|2021-02-19 15:06:10|722.66|718.66|722.58|718.58|722.77|718.77|722.57|718.57|29
1613747180000|2021-02-19 15:06:20|722.61|718.61|722.71|718.71|722.76|718.76|722.61|718.61|23
1613747190000|2021-02-19 15:06:30|722.76|718.76|722.53|718.53|722.78|718.78|722.46|718.46|29
1613747200000|2021-02-19 15:06:40|722.5|718.5|722.5|718.5|722.51|718.51|722.47|718.47|23
1613747210000|2021-02-19 15:06:50|722.49|718.49|722.06|718.06|722.49|718.49|722|718|32
1613747220000|2021-02-19 15:07:00|722.07|718.07|722.15|718.15|722.26|718.26|722.04|718.04|28
1613747230000|2021-02-19 15:07:10|722.14|718.14|722.38|718.38|722.41|718.41|722.09|718.09|31
1613747240000|2021-02-19 15:07:20|722.39|718.39|722.44|718.44|722.5|718.5|722.35|718.35|25
1613747250000|2021-02-19 15:07:30|722.43|718.43|722.15|718.15|722.46|718.46|722.13|718.13|24
1613747260000|2021-02-19 15:07:40|722.16|718.16|722.26|718.26|722.26|718.26|722.15|718.15|13
1613747270000|2021-02-19 15:07:50|722.34|718.34|722.25|718.25|722.52|718.52|722.22|718.22|22
1613747280000|2021-02-19 15:08:00|722.24|718.24|722.25|718.25|722.29|718.29|722.19|718.19|20
1613747290000|2021-02-19 15:08:10|722.27|718.27|721.7|717.7|722.27|718.27|721.7|717.7|22
1613747300000|2021-02-19 15:08:20|721.68|717.68|720.74|716.74|721.71|717.71|720.71|716.71|28
1613747310000|2021-02-19 15:08:30|720.47|716.47|719.68|715.68|720.58|716.58|719.68|715.68|29
1613747320000|2021-02-19 15:08:40|719.63|715.63|719.44|715.44|719.67|715.67|719.37|715.37|33
1613747330000|2021-02-19 15:08:50|719.52|715.52|719.64|715.64|719.73|715.73|719.41|715.41|32
1613747340000|2021-02-19 15:09:00|719.66|715.66|719.76|715.76|719.82|715.82|719.65|715.65|26
1613747350000|2021-02-19 15:09:10|719.81|715.81|719.87|715.87|719.9|715.9|719.75|715.75|24
1613747360000|2021-02-19 15:09:20|719.77|715.77|719.02|715.02|719.86|715.86|718.98|714.98|37
1613747370000|2021-02-19 15:09:30|719.08|715.08|719|715|719.08|715.08|718.84|714.84|29
1613747380000|2021-02-19 15:09:40|718.96|714.96|718.75|714.75|718.99|714.99|718.75|714.75|26
1613747390000|2021-02-19 15:09:50|718.76|714.76|718.95|714.95|718.98|714.98|718.72|714.72|21
1613747400000|2021-02-19 15:10:00|718.94|714.94|719.09|715.09|719.11|715.11|718.83|714.83|32
1613747410000|2021-02-19 15:10:10|719.05|715.05|719.03|715.03|719.43|715.43|718.95|714.95|31
1613747420000|2021-02-19 15:10:20|719.02|715.02|719.06|715.06|719.42|715.42|719.02|715.02|21
1613747430000|2021-02-19 15:10:30|719.09|715.09|719.14|715.14|719.18|715.18|719.08|715.08|21
1613747440000|2021-02-19 15:10:40|719.18|715.18|718.7|714.7|719.18|715.18|718.69|714.69|28
1613747450000|2021-02-19 15:10:50|718.72|714.72|718.45|714.45|718.73|714.73|718.43|714.43|13
1613747460000|2021-02-19 15:11:00|718.44|714.44|718.5|714.5|718.61|714.61|718.44|714.44|23
1613747470000|2021-02-19 15:11:10|718.51|714.51|718.51|714.51|718.69|714.69|718.48|714.48|22
1613747480000|2021-02-19 15:11:20|718.5|714.5|718.34|714.34|718.63|714.63|718.24|714.24|25
1613747490000|2021-02-19 15:11:30|718.24|714.24|718.03|714.03|718.32|714.32|718.03|714.03|20
1613747500000|2021-02-19 15:11:40|718.07|714.07|718.02|714.02|718.07|714.07|718.01|714.01|6
1613747510000|2021-02-19 15:11:50|718.07|714.07|718.05|714.05|718.13|714.13|717.98|713.98|17
1613747520000|2021-02-19 15:12:00|718.04|714.04|718.85|714.85|718.85|714.85|718.02|714.02|30
1613747530000|2021-02-19 15:12:10|718.83|714.83|718.96|714.96|719.17|715.17|718.83|714.83|29
1613747540000|2021-02-19 15:12:20|718.93|714.93|718.88|714.88|719.26|715.26|718.76|714.76|27
1613747550000|2021-02-19 15:12:30|718.85|714.85|719.17|715.17|719.24|715.24|718.78|714.78|24
1613747560000|2021-02-19 15:12:40|719.21|715.21|719.31|715.31|719.36|715.36|719.18|715.18|30
1613747570000|2021-02-19 15:12:50|719.39|715.39|719.36|715.36|719.39|715.39|719.27|715.27|26
1613747580000|2021-02-19 15:13:00|719.35|715.35|718.78|714.78|719.45|715.45|718.72|714.72|31
1613747590000|2021-02-19 15:13:10|718.77|714.77|718.78|714.78|718.78|714.78|718.69|714.69|15
1613747600000|2021-02-19 15:13:20|718.72|714.72|718.7|714.7|718.77|714.77|718.7|714.7|20
1613747610000|2021-02-19 15:13:30|718.67|714.67|718.72|714.72|718.77|714.77|718.57|714.57|20
1613747620000|2021-02-19 15:13:40|718.73|714.73|718.7|714.7|718.77|714.77|718.7|714.7|18
1613747630000|2021-02-19 15:13:50|718.68|714.68|718.43|714.43|718.71|714.71|718.43|714.43|14
1613747640000|2021-02-19 15:14:00|718.42|714.42|718.28|714.28|718.44|714.44|718.27|714.27|16
1613747650000|2021-02-19 15:14:10|718.32|714.32|718.34|714.34|718.35|714.35|718.26|714.26|24
1613747660000|2021-02-19 15:14:20|718.33|714.33|718.5|714.5|718.71|714.71|718.32|714.32|29
1613747670000|2021-02-19 15:14:30|718.45|714.45|718.4|714.4|718.46|714.46|718.28|714.28|28
1613747680000|2021-02-19 15:14:40|718.39|714.39|718.42|714.42|718.45|714.45|718.22|714.22|18
1613747690000|2021-02-19 15:14:50|718.4|714.4|718.2|714.2|718.41|714.41|718.03|714.03|19
1613747700000|2021-02-19 15:15:00|718.15|714.15|718.04|714.04|718.21|714.21|718|714|27
1613747710000|2021-02-19 15:15:10|717.99|713.99|717.12|713.12|717.99|713.99|717.12|713.12|29
1613747720000|2021-02-19 15:15:20|717.11|713.11|717.33|713.33|717.36|713.36|716.69|712.69|31
1613747730000|2021-02-19 15:15:30|717.34|713.34|716.96|712.96|717.35|713.35|716.94|712.94|19
1613747740000|2021-02-19 15:15:40|716.95|712.95|716.44|712.44|717.08|713.08|716.36|712.36|32
1613747750000|2021-02-19 15:15:50|716.46|712.46|717.78|713.78|717.82|713.82|716.46|712.46|28
1613747760000|2021-02-19 15:16:00|717.77|713.77|717.92|713.92|717.97|713.97|717.77|713.77|25
1613747770000|2021-02-19 15:16:10|717.91|713.91|717.23|713.23|717.91|713.91|717.08|713.08|33
1613747780000|2021-02-19 15:16:20|717.28|713.28|717.51|713.51|717.54|713.54|717.2|713.2|34
1613747790000|2021-02-19 15:16:30|717.52|713.52|717.73|713.73|717.77|713.77|717.52|713.52|27
1613747800000|2021-02-19 15:16:40|717.71|713.71|717.13|713.13|717.72|713.72|717.11|713.11|27
1613747810000|2021-02-19 15:16:50|717.14|713.14|717.97|713.97|718.1|714.1|717.14|713.14|28
1613747820000|2021-02-19 15:17:00|717.96|713.96|718.4|714.4|718.4|714.4|717.92|713.92|28
1613747830000|2021-02-19 15:17:10|718.41|714.41|717.96|713.96|718.41|714.41|717.89|713.89|28
1613747840000|2021-02-19 15:17:20|718.06|714.06|718.44|714.44|718.5|714.5|718.03|714.03|33
1613747850000|2021-02-19 15:17:30|718.38|714.38|718.62|714.62|718.69|714.69|718.38|714.38|29
1613747860000|2021-02-19 15:17:40|718.63|714.63|718.91|714.91|718.91|714.91|718.61|714.61|31
1613747870000|2021-02-19 15:17:50|718.84|714.84|718.38|714.38|718.94|714.94|718.12|714.12|39
1613747880000|2021-02-19 15:18:00|718.34|714.34|718.52|714.52|718.53|714.53|718.33|714.33|26
1613747890000|2021-02-19 15:18:10|718.53|714.53|718.41|714.41|718.54|714.54|718.34|714.34|26
1613747900000|2021-02-19 15:18:20|718.42|714.42|718.35|714.35|718.45|714.45|718.35|714.35|15
1613747910000|2021-02-19 15:18:30|718.34|714.34|718.01|714.01|718.34|714.34|717.85|713.85|23
1613747920000|2021-02-19 15:18:40|717.97|713.97|717.88|713.88|718.11|714.11|717.88|713.88|22
1613747930000|2021-02-19 15:18:50|717.94|713.94|717.75|713.75|717.97|713.97|717.67|713.67|27
1613747940000|2021-02-19 15:19:00|717.77|713.77|718.13|714.13|718.21|714.21|717.75|713.75|35
1613747950000|2021-02-19 15:19:10|718.14|714.14|718.21|714.21|718.21|714.21|718.06|714.06|22
1613747960000|2021-02-19 15:19:20|718.2|714.2|718.26|714.26|718.29|714.29|718.2|714.2|24
1613747970000|2021-02-19 15:19:30|718.31|714.31|718.37|714.37|718.49|714.49|718.28|714.28|32
1613747980000|2021-02-19 15:19:40|718.42|714.42|718.22|714.22|718.42|714.42|718.15|714.15|37
1613747990000|2021-02-19 15:19:50|718.23|714.23|718.58|714.58|718.65|714.65|718.23|714.23|37
1613748000000|2021-02-19 15:20:00|718.59|714.59|719.5|715.5|719.53|715.53|718.57|714.57|31
1613748010000|2021-02-19 15:20:10|719.41|715.41|719.61|715.61|719.72|715.72|719.36|715.36|29
1613748020000|2021-02-19 15:20:20|719.56|715.56|719.99|715.99|720.1|716.1|719.56|715.56|33
1613748030000|2021-02-19 15:20:30|720.02|716.02|720.97|716.97|720.97|716.97|720.02|716.02|31
1613748040000|2021-02-19 15:20:40|720.93|716.93|721.28|717.28|721.42|717.42|720.92|716.92|25
1613748050000|2021-02-19 15:20:50|721.27|717.27|721.21|717.21|721.38|717.38|721.15|717.15|20
1613748060000|2021-02-19 15:21:00|721.19|717.19|721.13|717.13|721.21|717.21|721.03|717.03|24
1613748070000|2021-02-19 15:21:10|721.11|717.11|721.38|717.38|721.41|717.41|721.08|717.08|20
1613748080000|2021-02-19 15:21:20|721.39|717.39|721.32|717.32|721.39|717.39|721.23|717.23|27
1613748090000|2021-02-19 15:21:30|721.27|717.27|721.23|717.23|721.36|717.36|721.2|717.2|32
1613748100000|2021-02-19 15:21:40|721.21|717.21|721.02|717.02|721.21|717.21|721|717|21
1613748110000|2021-02-19 15:21:50|721.04|717.04|721.06|717.06|721.22|717.22|720.98|716.98|31
1613748120000|2021-02-19 15:22:00|721.03|717.03|720.64|716.64|721.05|717.05|720.62|716.62|30
1613748130000|2021-02-19 15:22:10|720.63|716.63|720.75|716.75|720.91|716.91|720.63|716.63|32
1613748140000|2021-02-19 15:22:20|720.74|716.74|720.78|716.78|720.89|716.89|720.65|716.65|23
1613748150000|2021-02-19 15:22:30|720.76|716.76|720.69|716.69|720.9|716.9|720.68|716.68|31
1613748160000|2021-02-19 15:22:40|720.59|716.59|720.77|716.77|720.77|716.77|720.29|716.29|33
1613748170000|2021-02-19 15:22:50|720.83|716.83|720.87|716.87|720.97|716.97|720.83|716.83|34
1613748180000|2021-02-19 15:23:00|720.86|716.86|720.8|716.8|720.91|716.91|720.8|716.8|26
1613748190000|2021-02-19 15:23:10|720.77|716.77|720.35|716.35|720.81|716.81|720.24|716.24|33
1613748200000|2021-02-19 15:23:20|720.43|716.43|720.48|716.48|720.63|716.63|720.34|716.34|28
1613748210000|2021-02-19 15:23:30|720.51|716.51|721.09|717.09|721.16|717.16|720.48|716.48|32
1613748220000|2021-02-19 15:23:40|720.97|716.97|721.08|717.08|721.17|717.17|720.94|716.94|30
1613748230000|2021-02-19 15:23:50|721.11|717.11|721.28|717.28|721.28|717.28|721.06|717.06|19
1613748240000|2021-02-19 15:24:00|721.11|717.11|721.3|717.3|721.3|717.3|721.11|717.11|17
1613748250000|2021-02-19 15:24:10|721.33|717.33|721.32|717.32|721.36|717.36|721.25|717.25|29
1613748260000|2021-02-19 15:24:20|721.33|717.33|721.31|717.31|721.36|717.36|721.25|717.25|25
1613748270000|2021-02-19 15:24:30|721.24|717.24|721.23|717.23|721.4|717.4|721.17|717.17|21
1613748280000|2021-02-19 15:24:40|721.2|717.2|721.2|717.2|721.28|717.28|721.2|717.2|11
1613748290000|2021-02-19 15:24:50|721.28|717.28|720.94|716.94|721.28|717.28|720.83|716.83|24
1613748300000|2021-02-19 15:25:00|720.93|716.93|720.9|716.9|721.18|717.18|720.84|716.84|30
1613748310000|2021-02-19 15:25:10|720.87|716.87|720.94|716.94|721.12|717.12|720.87|716.87|31
1613748320000|2021-02-19 15:25:20|720.95|716.95|721|717|721.03|717.03|720.86|716.86|30
1613748330000|2021-02-19 15:25:30|720.92|716.92|721.11|717.11|721.41|717.41|720.92|716.92|26
1613748340000|2021-02-19 15:25:40|721.04|717.04|721.24|717.24|721.24|717.24|720.7|716.7|35
1613748350000|2021-02-19 15:25:50|721.23|717.23|721.42|717.42|721.42|717.42|721.12|717.12|30
1613748360000|2021-02-19 15:26:00|721.4|717.4|721.75|717.75|721.8|717.8|721.38|717.38|27
1613748370000|2021-02-19 15:26:10|721.76|717.76|721.4|717.4|721.76|717.76|721.32|717.32|34
1613748380000|2021-02-19 15:26:20|721.39|717.39|721.24|717.24|721.41|717.41|721.21|717.21|24
1613748390000|2021-02-19 15:26:30|721.25|717.25|721.43|717.43|721.49|717.49|721.25|717.25|25
1613748400000|2021-02-19 15:26:40|721.45|717.45|721.31|717.31|721.48|717.48|721.31|717.31|24
1613748410000|2021-02-19 15:26:50|721.32|717.32|721.5|717.5|721.67|717.67|721.32|717.32|28
1613748420000|2021-02-19 15:27:00|721.51|717.51|721.39|717.39|721.65|717.65|721.39|717.39|18
1613748430000|2021-02-19 15:27:10|721.38|717.38|721.06|717.06|721.38|717.38|721.01|717.01|29
1613748440000|2021-02-19 15:27:20|721.03|717.03|721.05|717.05|721.05|717.05|721.01|717.01|15
1613748450000|2021-02-19 15:27:30|721.04|717.04|721.09|717.09|721.38|717.38|721.03|717.03|33
1613748460000|2021-02-19 15:27:40|721.08|717.08|719.96|715.96|721.25|717.25|719.95|715.95|30
1613748470000|2021-02-19 15:27:50|719.65|715.65|719.6|715.6|719.83|715.83|719.36|715.36|31
1613748480000|2021-02-19 15:28:00|719.63|715.63|719.72|715.72|719.75|715.75|719.34|715.34|31
1613748490000|2021-02-19 15:28:10|719.73|715.73|719.67|715.67|719.86|715.86|719.63|715.63|24
1613748500000|2021-02-19 15:28:20|719.68|715.68|719.27|715.27|719.68|715.68|719.27|715.27|27
1613748510000|2021-02-19 15:28:30|719.3|715.3|719.65|715.65|719.65|715.65|719.3|715.3|23
1613748520000|2021-02-19 15:28:40|719.64|715.64|720.1|716.1|720.11|716.11|719.63|715.63|21
1613748530000|2021-02-19 15:28:50|720.22|716.22|720.36|716.36|720.39|716.39|720.22|716.22|30
1613748540000|2021-02-19 15:29:00|720.35|716.35|720.5|716.5|720.56|716.56|720.32|716.32|31
1613748550000|2021-02-19 15:29:10|720.45|716.45|720.3|716.3|720.53|716.53|720.23|716.23|22
1613748560000|2021-02-19 15:29:20|720.29|716.29|720.33|716.33|720.34|716.34|720.28|716.28|15
1613748570000|2021-02-19 15:29:30|720.32|716.32|720.35|716.35|720.35|716.35|720.32|716.32|6
1613748580000|2021-02-19 15:29:40|720.36|716.36|720.56|716.56|720.67|716.67|720.36|716.36|17
1613748590000|2021-02-19 15:29:50|720.58|716.58|720.82|716.82|720.82|716.82|720.58|716.58|16
1613748600000|2021-02-19 15:30:00|720.85|716.85|721.54|717.54|721.54|717.54|720.83|716.83|25
1613748610000|2021-02-19 15:30:10|721.53|717.53|721.21|717.21|721.55|717.55|721.17|717.17|27
1613748620000|2021-02-19 15:30:20|721.23|717.23|721.29|717.29|721.32|717.32|721.14|717.14|34
1613748630000|2021-02-19 15:30:30|721.28|717.28|720.63|716.63|721.28|717.28|720.63|716.63|26
1613748640000|2021-02-19 15:30:40|720.58|716.58|720.74|716.74|721.04|717.04|720.57|716.57|32
1613748650000|2021-02-19 15:30:50|720.69|716.69|720.76|716.76|720.9|716.9|720.69|716.69|16
1613748660000|2021-02-19 15:31:00|720.61|716.61|720.5|716.5|720.61|716.61|720.4|716.4|27
1613748670000|2021-02-19 15:31:10|720.51|716.51|720.93|716.93|720.93|716.93|720.47|716.47|26
1613748680000|2021-02-19 15:31:20|720.91|716.91|720.83|716.83|720.94|716.94|720.78|716.78|30
1613748690000|2021-02-19 15:31:30|720.84|716.84|720.56|716.56|720.87|716.87|720.33|716.33|35
1613748700000|2021-02-19 15:31:40|720.55|716.55|720.4|716.4|720.57|716.57|720.4|716.4|30
1613748710000|2021-02-19 15:31:50|720.44|716.44|720.36|716.36|720.44|716.44|720.36|716.36|30
1613748720000|2021-02-19 15:32:00|720.37|716.37|720.54|716.54|720.74|716.74|720.35|716.35|29
1613748730000|2021-02-19 15:32:10|720.41|716.41|720.61|716.61|720.73|716.73|720.41|716.41|28
1613748740000|2021-02-19 15:32:20|720.65|716.65|720.78|716.78|720.78|716.78|720.44|716.44|22
1613748750000|2021-02-19 15:32:30|720.84|716.84|720.81|716.81|720.85|716.85|720.8|716.8|18
1613748760000|2021-02-19 15:32:40|720.82|716.82|720.24|716.24|720.82|716.82|720.24|716.24|29
1613748770000|2021-02-19 15:32:50|720.26|716.26|719.1|715.1|720.26|716.26|719.1|715.1|34
1613748780000|2021-02-19 15:33:00|719.11|715.11|719.56|715.56|719.56|715.56|719.08|715.08|31
1613748790000|2021-02-19 15:33:10|719.58|715.58|719.7|715.7|719.94|715.94|719.58|715.58|23
1613748800000|2021-02-19 15:33:20|719.69|715.69|719.84|715.84|719.85|715.85|719.62|715.62|25
1613748810000|2021-02-19 15:33:30|719.85|715.85|719.95|715.95|720|716|719.81|715.81|31
1613748820000|2021-02-19 15:33:40|719.96|715.96|720.02|716.02|720.17|716.17|719.95|715.95|26
1613748830000|2021-02-19 15:33:50|720|716|719.94|715.94|720.08|716.08|719.91|715.91|23
1613748840000|2021-02-19 15:34:00|719.96|715.96|720.06|716.06|720.11|716.11|719.95|715.95|19
1613748850000|2021-02-19 15:34:10|720.03|716.03|720.49|716.49|720.54|716.54|719.96|715.96|24
1613748860000|2021-02-19 15:34:20|720.5|716.5|720.52|716.52|720.53|716.53|720.47|716.47|20
1613748870000|2021-02-19 15:34:30|720.53|716.53|720.55|716.55|720.58|716.58|720.52|716.52|16
1613748880000|2021-02-19 15:34:40|720.54|716.54|720.18|716.18|720.54|716.54|720.13|716.13|28
1613748890000|2021-02-19 15:34:50|720.17|716.17|720.08|716.08|720.22|716.22|720.08|716.08|34
1613748900000|2021-02-19 15:35:00|720.13|716.13|720.51|716.51|720.51|716.51|720.13|716.13|26
1613748910000|2021-02-19 15:35:10|720.5|716.5|720.89|716.89|720.99|716.99|720.5|716.5|24
1613748920000|2021-02-19 15:35:20|720.85|716.85|720.9|716.9|720.97|716.97|720.78|716.78|23
1613748930000|2021-02-19 15:35:30|720.91|716.91|720.96|716.96|721.01|717.01|720.86|716.86|25
1613748940000|2021-02-19 15:35:40|720.97|716.97|720.91|716.91|721.02|717.02|720.7|716.7|26
1613748950000|2021-02-19 15:35:50|720.92|716.92|720.56|716.56|720.93|716.93|720.54|716.54|29
1613748960000|2021-02-19 15:36:00|720.57|716.57|721|717|721.13|717.13|720.57|716.57|27
1613748970000|2021-02-19 15:36:10|721.09|717.09|721.12|717.12|721.12|717.12|721.05|717.05|20
1613748980000|2021-02-19 15:36:20|721.07|717.07|721.49|717.49|721.53|717.53|721.02|717.02|21
1613748990000|2021-02-19 15:36:30|721.5|717.5|721.71|717.71|721.78|717.78|721.5|717.5|20
1613749000000|2021-02-19 15:36:40|721.74|717.74|721.75|717.75|721.92|717.92|721.71|717.71|13
1613749010000|2021-02-19 15:36:50|721.76|717.76|722.02|718.02|722.06|718.06|721.76|717.76|21
1613749020000|2021-02-19 15:37:00|722.01|718.01|721.82|717.82|722.04|718.04|721.77|717.77|19
1613749030000|2021-02-19 15:37:10|721.83|717.83|721.93|717.93|721.94|717.94|721.82|717.82|20
1613749040000|2021-02-19 15:37:20|721.92|717.92|722.19|718.19|722.19|718.19|721.88|717.88|24
1613749050000|2021-02-19 15:37:30|722.18|718.18|722.53|718.53|722.62|718.62|722.12|718.12|17
1613749060000|2021-02-19 15:37:40|722.54|718.54|723.37|719.37|723.37|719.37|722.52|718.52|16
1613749070000|2021-02-19 15:37:50|723.39|719.39|724|720|724.49|720.49|723.39|719.39|28
1613749080000|2021-02-19 15:38:00|723.92|719.92|724.31|720.31|724.31|720.31|723.88|719.88|29
1613749090000|2021-02-19 15:38:10|724.34|720.34|725.05|721.05|725.05|721.05|724.34|720.34|25
1613749100000|2021-02-19 15:38:20|725.07|721.07|725.3|721.3|725.32|721.32|725.07|721.07|28
1613749110000|2021-02-19 15:38:30|725.31|721.31|725.46|721.46|725.47|721.47|725.31|721.31|20
1613749120000|2021-02-19 15:38:40|725.47|721.47|725.14|721.14|725.47|721.47|725.04|721.04|35
1613749130000|2021-02-19 15:38:50|725.16|721.16|724.7|720.7|725.32|721.32|724.7|720.7|27
1613749140000|2021-02-19 15:39:00|724.72|720.72|725.07|721.07|725.09|721.09|724.62|720.62|28
1613749150000|2021-02-19 15:39:10|725.09|721.09|725.3|721.3|725.4|721.4|725.07|721.07|25
1613749160000|2021-02-19 15:39:20|725.4|721.4|725.31|721.31|725.43|721.43|725.27|721.27|37
1613749170000|2021-02-19 15:39:30|725.29|721.29|725.35|721.35|725.35|721.35|725.21|721.21|27
1613749180000|2021-02-19 15:39:40|725.36|721.36|725.97|721.97|725.97|721.97|725.29|721.29|32
1613749190000|2021-02-19 15:39:50|725.84|721.84|725.76|721.76|725.88|721.88|725.5|721.5|30
1613749200000|2021-02-19 15:40:00|725.75|721.75|725.88|721.88|725.99|721.99|725.73|721.73|25
1613749210000|2021-02-19 15:40:10|726.17|722.17|726.62|722.62|726.67|722.67|726.17|722.17|17
1613749220000|2021-02-19 15:40:20|726.63|722.63|726.69|722.69|726.7|722.7|726.56|722.56|27
1613749230000|2021-02-19 15:40:30|726.7|722.7|726.81|722.81|726.88|722.88|726.7|722.7|23
1613749240000|2021-02-19 15:40:40|726.8|722.8|726.83|722.83|726.92|722.92|726.62|722.62|34
1613749250000|2021-02-19 15:40:50|726.84|722.84|727.42|723.42|727.42|723.42|726.81|722.81|23
1613749260000|2021-02-19 15:41:00|727.41|723.41|726.01|722.01|727.41|723.41|725.98|721.98|33
1613749270000|2021-02-19 15:41:10|725.96|721.96|726.07|722.07|726.31|722.31|725.92|721.92|35
1613749280000|2021-02-19 15:41:20|725.96|721.96|725.51|721.51|725.98|721.98|725.48|721.48|33
1613749290000|2021-02-19 15:41:30|725.5|721.5|725.37|721.37|725.56|721.56|725.23|721.23|33
1613749300000|2021-02-19 15:41:40|725.45|721.45|724.84|720.84|725.45|721.45|724.76|720.76|31
1613749310000|2021-02-19 15:41:50|724.85|720.85|724.44|720.44|724.89|720.89|724.4|720.4|32
1613749320000|2021-02-19 15:42:00|724.45|720.45|723.89|719.89|724.45|720.45|723.84|719.84|30
1613749330000|2021-02-19 15:42:10|723.86|719.86|723.56|719.56|723.86|719.86|723.51|719.51|26
1613749340000|2021-02-19 15:42:20|723.52|719.52|723.35|719.35|723.52|719.52|723.34|719.34|12
1613749350000|2021-02-19 15:42:30|723.39|719.39|723.33|719.33|723.39|719.39|723.3|719.3|11
1613749360000|2021-02-19 15:42:40|723.34|719.34|723.27|719.27|723.35|719.35|723.24|719.24|12
1613749370000|2021-02-19 15:42:50|723.21|719.21|723.2|719.2|723.33|719.33|722.98|718.98|31
1613749380000|2021-02-19 15:43:00|723.23|719.23|723.73|719.73|723.77|719.77|723.22|719.22|26
1613749390000|2021-02-19 15:43:10|723.77|719.77|723.99|719.99|724|720|723.75|719.75|24
1613749400000|2021-02-19 15:43:20|723.98|719.98|724.04|720.04|724.04|720.04|723.96|719.96|21
1613749410000|2021-02-19 15:43:30|724.03|720.03|724.57|720.57|724.71|720.71|724.03|720.03|24
1613749420000|2021-02-19 15:43:40|724.62|720.62|724.7|720.7|724.92|720.92|724.39|720.39|28
1613749430000|2021-02-19 15:43:50|724.72|720.72|724.75|720.75|725.13|721.13|724.72|720.72|11
1613749440000|2021-02-19 15:44:00|724.77|720.77|725.94|721.94|726.09|722.09|724.77|720.77|20
1613749450000|2021-02-19 15:44:10|725.97|721.97|726.1|722.1|726.1|722.1|725.97|721.97|13
1613749460000|2021-02-19 15:44:20|726.11|722.11|726.91|722.91|726.91|722.91|726.07|722.07|20
1613749470000|2021-02-19 15:44:30|726.94|722.94|726.91|722.91|727.07|723.07|726.88|722.88|24
1613749480000|2021-02-19 15:44:40|726.93|722.93|727.72|723.72|727.72|723.72|726.93|722.93|22
1613749490000|2021-02-19 15:44:50|727.71|723.71|727.48|723.48|727.72|723.72|727.46|723.46|21
1613749500000|2021-02-19 15:45:00|727.42|723.42|727.47|723.47|727.61|723.61|727.4|723.4|29
1613749510000|2021-02-19 15:45:10|727.45|723.45|726.9|722.9|727.58|723.58|726.9|722.9|30
1613749520000|2021-02-19 15:45:20|726.88|722.88|726.73|722.73|726.99|722.99|726.72|722.72|23
1613749530000|2021-02-19 15:45:30|726.75|722.75|726.52|722.52|726.86|722.86|726.42|722.42|26
1613749540000|2021-02-19 15:45:40|726.5|722.5|725.99|721.99|726.6|722.6|725.95|721.95|29
1613749550000|2021-02-19 15:45:50|725.98|721.98|726.51|722.51|726.61|722.61|725.89|721.89|23
1613749560000|2021-02-19 15:46:00|726.5|722.5|726.36|722.36|726.83|722.83|726.36|722.36|28
1613749570000|2021-02-19 15:46:10|726.22|722.22|726.14|722.14|726.29|722.29|725.98|721.98|25
1613749580000|2021-02-19 15:46:20|726.18|722.18|726.23|722.23|726.34|722.34|726.16|722.16|30
1613749590000|2021-02-19 15:46:30|726.24|722.24|726.36|722.36|726.39|722.39|726.13|722.13|18
1613749600000|2021-02-19 15:46:40|726.34|722.34|726.51|722.51|726.54|722.54|726.34|722.34|19
1613749610000|2021-02-19 15:46:50|726.5|722.5|726.15|722.15|726.5|722.5|726.14|722.14|23
1613749620000|2021-02-19 15:47:00|726.13|722.13|725.78|721.78|726.27|722.27|725.78|721.78|27
1613749630000|2021-02-19 15:47:10|725.8|721.8|725.75|721.75|725.8|721.8|725.69|721.69|18
1613749640000|2021-02-19 15:47:20|725.76|721.76|725.83|721.83|725.96|721.96|725.71|721.71|26
1613749650000|2021-02-19 15:47:30|725.85|721.85|725.84|721.84|725.92|721.92|725.69|721.69|29
1613749660000|2021-02-19 15:47:40|725.83|721.83|725.83|721.83|726.11|722.11|725.74|721.74|28
1613749670000|2021-02-19 15:47:50|725.81|721.81|725.86|721.86|725.9|721.9|725.63|721.63|20
1613749680000|2021-02-19 15:48:00|725.89|721.89|725.69|721.69|725.89|721.89|725.47|721.47|31
1613749690000|2021-02-19 15:48:10|725.67|721.67|725.51|721.51|725.67|721.67|725.48|721.48|25
1613749700000|2021-02-19 15:48:20|725.5|721.5|725.62|721.62|725.7|721.7|725.45|721.45|27
1613749710000|2021-02-19 15:48:30|725.65|721.65|725.62|721.62|725.81|721.81|725.59|721.59|28
1613749720000|2021-02-19 15:48:40|725.76|721.76|725.67|721.67|725.76|721.76|725.51|721.51|28
1613749730000|2021-02-19 15:48:50|725.69|721.69|726.26|722.26|726.31|722.31|725.67|721.67|26
1613749740000|2021-02-19 15:49:00|726.25|722.25|726.12|722.12|726.31|722.31|726|722|26
1613749750000|2021-02-19 15:49:10|726.13|722.13|726.35|722.35|726.35|722.35|725.88|721.88|36
1613749760000|2021-02-19 15:49:20|726.34|722.34|726.33|722.33|726.6|722.6|726.24|722.24|24
1613749770000|2021-02-19 15:49:30|726.59|722.59|726.72|722.72|726.72|722.72|726.55|722.55|17
1613749780000|2021-02-19 15:49:40|726.73|722.73|726.56|722.56|726.97|722.97|726.51|722.51|28
1613749790000|2021-02-19 15:49:50|726.55|722.55|726.2|722.2|726.55|722.55|726.19|722.19|29
1613749800000|2021-02-19 15:50:00|726.29|722.29|726.08|722.08|726.36|722.36|725.88|721.88|30
1613749810000|2021-02-19 15:50:10|726.06|722.06|726.08|722.08|726.1|722.1|726.05|722.05|22
1613749820000|2021-02-19 15:50:20|726.09|722.09|726.43|722.43|726.44|722.44|726.08|722.08|34
1613749830000|2021-02-19 15:50:30|726.49|722.49|725.94|721.94|726.49|722.49|725.82|721.82|23
1613749840000|2021-02-19 15:50:40|725.96|721.96|725.57|721.57|725.96|721.96|725.5|721.5|23
1613749850000|2021-02-19 15:50:50|725.6|721.6|725.68|721.68|725.76|721.76|725.44|721.44|31
1613749860000|2021-02-19 15:51:00|725.69|721.69|725.6|721.6|725.78|721.78|725.43|721.43|30
1613749870000|2021-02-19 15:51:10|725.59|721.59|725.46|721.46|725.61|721.61|725.39|721.39|26
1613749880000|2021-02-19 15:51:20|725.45|721.45|724.94|720.94|725.45|721.45|724.94|720.94|27
1613749890000|2021-02-19 15:51:30|724.95|720.95|724.6|720.6|724.95|720.95|724.36|720.36|34
1613749900000|2021-02-19 15:51:40|724.61|720.61|724.92|720.92|725.07|721.07|724.61|720.61|33
1613749910000|2021-02-19 15:51:50|725.06|721.06|724.7|720.7|725.07|721.07|724.7|720.7|27
1613749920000|2021-02-19 15:52:00|724.72|720.72|724.25|720.25|724.72|720.72|724.21|720.21|25
1613749930000|2021-02-19 15:52:10|724.24|720.24|724.27|720.27|724.32|720.32|724.21|720.21|24
1613749940000|2021-02-19 15:52:20|724.28|720.28|724.27|720.27|724.3|720.3|724.25|720.25|13
1613749950000|2021-02-19 15:52:30|724.31|720.31|724.1|720.1|724.32|720.32|724.1|720.1|30
1613749960000|2021-02-19 15:52:40|724.08|720.08|724.05|720.05|724.14|720.14|723.97|719.97|31
1613749970000|2021-02-19 15:52:50|724.04|720.04|723.97|719.97|724.09|720.09|723.92|719.92|30
1613749980000|2021-02-19 15:53:00|723.99|719.99|723.97|719.97|724.02|720.02|723.95|719.95|21
1613749990000|2021-02-19 15:53:10|723.98|719.98|723.78|719.78|724.04|720.04|723.78|719.78|27
1613750000000|2021-02-19 15:53:20|723.83|719.83|724.01|720.01|724.06|720.06|723.83|719.83|31
1613750010000|2021-02-19 15:53:30|723.9|719.9|723.98|719.98|724|720|723.89|719.89|27
1613750020000|2021-02-19 15:53:40|723.99|719.99|724.06|720.06|724.15|720.15|723.97|719.97|27
1613750030000|2021-02-19 15:53:50|724.04|720.04|724.29|720.29|724.66|720.66|724.04|720.04|28
1613750040000|2021-02-19 15:54:00|724.3|720.3|725.46|721.46|725.46|721.46|724.3|720.3|22
1613750050000|2021-02-19 15:54:10|725.53|721.53|725.6|721.6|725.61|721.61|725.43|721.43|18
1613750060000|2021-02-19 15:54:20|725.56|721.56|725.28|721.28|725.56|721.56|725.18|721.18|24
1613750070000|2021-02-19 15:54:30|725.29|721.29|725.05|721.05|725.32|721.32|725.04|721.04|26
1613750080000|2021-02-19 15:54:40|724.95|720.95|724.79|720.79|725.07|721.07|724.75|720.75|29
1613750090000|2021-02-19 15:54:50|724.78|720.78|724.74|720.74|724.78|720.78|724.72|720.72|21
1613750100000|2021-02-19 15:55:00|724.7|720.7|724.88|720.88|725|721|724.7|720.7|23
1613750110000|2021-02-19 15:55:10|724.92|720.92|725.13|721.13|725.16|721.16|724.88|720.88|31
1613750120000|2021-02-19 15:55:20|725.15|721.15|725.43|721.43|725.44|721.44|725.13|721.13|31
1613750130000|2021-02-19 15:55:30|725.44|721.44|725.12|721.12|725.44|721.44|724.99|720.99|27
1613750140000|2021-02-19 15:55:40|725.16|721.16|724.87|720.87|725.16|721.16|724.79|720.79|24
1613750150000|2021-02-19 15:55:50|724.89|720.89|724.93|720.93|725.12|721.12|724.88|720.88|36
1613750160000|2021-02-19 15:56:00|724.94|720.94|724.47|720.47|724.94|720.94|724.42|720.42|36
1613750170000|2021-02-19 15:56:10|724.48|720.48|724.16|720.16|724.48|720.48|724.15|720.15|24
1613750180000|2021-02-19 15:56:20|724.17|720.17|724.06|720.06|724.18|720.18|723.96|719.96|25
1613750190000|2021-02-19 15:56:30|724.05|720.05|723.77|719.77|724.08|720.08|723.75|719.75|22
1613750200000|2021-02-19 15:56:40|723.9|719.9|723.74|719.74|723.96|719.96|723.73|719.73|20
1613750210000|2021-02-19 15:56:50|723.73|719.73|723.62|719.62|723.73|719.73|723.61|719.61|16
1613750220000|2021-02-19 15:57:00|723.64|719.64|723.38|719.38|723.75|719.75|723.38|719.38|30
1613750230000|2021-02-19 15:57:10|723.39|719.39|723.17|719.17|723.43|719.43|723.17|719.17|23
1613750240000|2021-02-19 15:57:20|723.14|719.14|723.15|719.15|723.21|719.21|723.12|719.12|26
1613750250000|2021-02-19 15:57:30|723.13|719.13|723.23|719.23|723.34|719.34|723.07|719.07|24
1613750260000|2021-02-19 15:57:40|723.25|719.25|723.08|719.08|723.25|719.25|723.03|719.03|23
1613750270000|2021-02-19 15:57:50|723.07|719.07|722.84|718.84|723.1|719.1|722.82|718.82|25
1613750280000|2021-02-19 15:58:00|722.64|718.64|721.86|717.86|722.64|718.64|721.71|717.71|32
1613750290000|2021-02-19 15:58:10|721.98|717.98|722.36|718.36|722.36|718.36|721.97|717.97|24
1613750300000|2021-02-19 15:58:20|722.37|718.37|722.84|718.84|722.93|718.93|722.36|718.36|29
1613750310000|2021-02-19 15:58:30|722.79|718.79|722.57|718.57|723.12|719.12|722.57|718.57|29
1613750320000|2021-02-19 15:58:40|722.58|718.58|722.57|718.57|722.87|718.87|722.54|718.54|36
1613750330000|2021-02-19 15:58:50|722.55|718.55|722.94|718.94|723.01|719.01|722.45|718.45|30
1613750340000|2021-02-19 15:59:00|722.95|718.95|720.1|716.1|722.96|718.96|719.86|715.86|36
1613750350000|2021-02-19 15:59:10|720.07|716.07|720.06|716.06|720.08|716.08|719.76|715.76|32
1613750360000|2021-02-19 15:59:20|720.09|716.09|719.84|715.84|720.12|716.12|719.84|715.84|36
1613750370000|2021-02-19 15:59:30|719.82|715.82|719.38|715.38|719.88|715.88|719.36|715.36|33
1613750380000|2021-02-19 15:59:40|719.37|715.37|719.54|715.54|719.57|715.57|719.24|715.24|31
1613750390000|2021-02-19 15:59:50|719.55|715.55|719.44|715.44|720|716|719.1|715.1|33
1613750400000|2021-02-19 16:00:00|719.49|715.49|720.52|716.52|720.53|716.53|719.49|715.49|26
1613750410000|2021-02-19 16:00:10|720.54|716.54|723.01|719.01|723.01|719.01|720.52|716.52|34
1613750420000|2021-02-19 16:00:20|723.03|719.03|723.09|719.09|723.92|719.92|723|719|37
1613750430000|2021-02-19 16:00:30|723.11|719.11|723.07|719.07|723.64|719.64|722.99|718.99|36
1613750440000|2021-02-19 16:00:40|723.04|719.04|722.55|718.55|723.04|719.04|722.35|718.35|34
1613750450000|2021-02-19 16:00:50|722.5|718.5|721.92|717.92|722.63|718.63|721.92|717.92|28
1613750460000|2021-02-19 16:01:00|721.89|717.89|722.67|718.67|722.71|718.71|721.87|717.87|33
1613750470000|2021-02-19 16:01:10|722.57|718.57|722.49|718.49|722.68|718.68|722.09|718.09|36
1613750480000|2021-02-19 16:01:20|722.52|718.52|721.93|717.93|722.52|718.52|721.89|717.89|31
1613750490000|2021-02-19 16:01:30|721.87|717.87|721.3|717.3|721.87|717.87|721.3|717.3|28
1613750500000|2021-02-19 16:01:40|721.28|717.28|721.6|717.6|721.69|717.69|721.2|717.2|33
1613750510000|2021-02-19 16:01:50|721.61|717.61|721.25|717.25|721.63|717.63|721.25|717.25|28
1613750520000|2021-02-19 16:02:00|721.14|717.14|720.7|716.7|721.14|717.14|720.68|716.68|28
1613750530000|2021-02-19 16:02:10|720.69|716.69|720.01|716.01|720.69|716.69|719.99|715.99|23
1613750540000|2021-02-19 16:02:20|720.02|716.02|720.21|716.21|720.24|716.24|720|716|28
1613750550000|2021-02-19 16:02:30|720.2|716.2|720.26|716.26|720.61|716.61|720.12|716.12|34
1613750560000|2021-02-19 16:02:40|720.27|716.27|720.02|716.02|720.27|716.27|719.85|715.85|34
1613750570000|2021-02-19 16:02:50|719.97|715.97|720.54|716.54|720.58|716.58|719.82|715.82|31
1613750580000|2021-02-19 16:03:00|720.5|716.5|721.89|717.89|722.23|718.23|720.5|716.5|36
1613750590000|2021-02-19 16:03:10|721.91|717.91|722.34|718.34|722.45|718.45|721.91|717.91|30
1613750600000|2021-02-19 16:03:20|722.3|718.3|721.8|717.8|722.32|718.32|721.62|717.62|35
1613750610000|2021-02-19 16:03:30|721.84|717.84|722.85|718.85|722.92|718.92|721.84|717.84|24
1613750620000|2021-02-19 16:03:40|722.82|718.82|722.49|718.49|722.85|718.85|722.49|718.49|34
1613750630000|2021-02-19 16:03:50|722.48|718.48|723.73|719.73|723.73|719.73|722.44|718.44|33
1613750640000|2021-02-19 16:04:00|723.7|719.7|724.01|720.01|724.25|720.25|723.65|719.65|23
1613750650000|2021-02-19 16:04:10|724.15|720.15|724.26|720.26|724.26|720.26|723.88|719.88|29
1613750660000|2021-02-19 16:04:20|724.27|720.27|723.45|719.45|724.38|720.38|723.42|719.42|35
1613750670000|2021-02-19 16:04:30|723.42|719.42|723.03|719.03|723.42|719.42|723.03|719.03|26
1613750680000|2021-02-19 16:04:40|723.06|719.06|722.69|718.69|723.18|719.18|722.65|718.65|29
1613750690000|2021-02-19 16:04:50|722.71|718.71|723.07|719.07|723.39|719.39|722.69|718.69|32
1613750700000|2021-02-19 16:05:00|723.06|719.06|723.19|719.19|723.46|719.46|723|719|34
1613750710000|2021-02-19 16:05:10|723.18|719.18|722.88|718.88|723.21|719.21|722.88|718.88|28
1613750720000|2021-02-19 16:05:20|722.9|718.9|722.88|718.88|722.9|718.9|722.76|718.76|32
1613750730000|2021-02-19 16:05:30|722.9|718.9|722.85|718.85|723.01|719.01|722.78|718.78|36
1613750740000|2021-02-19 16:05:40|722.81|718.81|722.72|718.72|722.81|718.81|722.56|718.56|31
1613750750000|2021-02-19 16:05:50|722.79|718.79|723.06|719.06|723.08|719.08|722.77|718.77|26
1613750760000|2021-02-19 16:06:00|723.07|719.07|723.2|719.2|723.27|719.27|723.07|719.07|27
1613750770000|2021-02-19 16:06:10|723.14|719.14|722.94|718.94|723.14|719.14|722.93|718.93|19
1613750780000|2021-02-19 16:06:20|722.93|718.93|723.03|719.03|723.05|719.05|722.88|718.88|28
1613750790000|2021-02-19 16:06:30|723.02|719.02|723.18|719.18|723.22|719.22|723.01|719.01|15
1613750800000|2021-02-19 16:06:40|723.1|719.1|722.97|718.97|723.1|719.1|722.9|718.9|25
1613750810000|2021-02-19 16:06:50|722.91|718.91|723.33|719.33|723.36|719.36|722.9|718.9|29
1613750820000|2021-02-19 16:07:00|723.36|719.36|723.52|719.52|723.69|719.69|723.2|719.2|30
1613750830000|2021-02-19 16:07:10|723.58|719.58|723.79|719.79|723.82|719.82|723.52|719.52|22
1613750840000|2021-02-19 16:07:20|723.83|719.83|723.92|719.92|723.92|719.92|723.8|719.8|20
1613750850000|2021-02-19 16:07:30|724.06|720.06|723.68|719.68|724.06|720.06|723.68|719.68|19
1613750860000|2021-02-19 16:07:40|723.69|719.69|723.54|719.54|723.82|719.82|723.47|719.47|26
1613750870000|2021-02-19 16:07:50|723.51|719.51|723.2|719.2|723.75|719.75|723.2|719.2|27
1613750880000|2021-02-19 16:08:00|723.36|719.36|723.54|719.54|724.04|720.04|723.09|719.09|34
1613750890000|2021-02-19 16:08:10|723.52|719.52|723.5|719.5|723.55|719.55|723.48|719.48|23
1613750900000|2021-02-19 16:08:20|723.51|719.51|723.62|719.62|723.62|719.62|723.43|719.43|22
1613750910000|2021-02-19 16:08:30|723.63|719.63|723.58|719.58|723.71|719.71|723.55|719.55|28
1613750920000|2021-02-19 16:08:40|723.57|719.57|723.94|719.94|724|720|723.21|719.21|35
1613750930000|2021-02-19 16:08:50|723.92|719.92|722.93|718.93|724.09|720.09|722.92|718.92|33
1613750940000|2021-02-19 16:09:00|722.91|718.91|722.84|718.84|723.31|719.31|722.74|718.74|32
1613750950000|2021-02-19 16:09:10|722.63|718.63|720.68|716.68|722.63|718.63|720.47|716.47|34
1613750960000|2021-02-19 16:09:20|720.66|716.66|720.23|716.23|720.69|716.69|720.1|716.1|30
1613750970000|2021-02-19 16:09:30|720.2|716.2|720.8|716.8|720.8|716.8|720.14|716.14|35
1613750980000|2021-02-19 16:09:40|720.82|716.82|721.37|717.37|721.51|717.51|720.81|716.81|33
1613750990000|2021-02-19 16:09:50|721.38|717.38|721.36|717.36|721.51|717.51|721.27|717.27|34
1613751000000|2021-02-19 16:10:00|721.52|717.52|721.42|717.42|721.52|717.52|721.08|717.08|31
1613751010000|2021-02-19 16:10:10|721.49|717.49|721.09|717.09|721.63|717.63|720.98|716.98|31
1613751020000|2021-02-19 16:10:20|721.08|717.08|720.94|716.94|721.2|717.2|720.91|716.91|29
1613751030000|2021-02-19 16:10:30|720.9|716.9|720.65|716.65|721.06|717.06|720.65|716.65|34
1613751040000|2021-02-19 16:10:40|720.64|716.64|720.48|716.48|720.89|716.89|720.48|716.48|37
1613751050000|2021-02-19 16:10:50|720.49|716.49|720.97|716.97|721.1|717.1|720.47|716.47|32
1613751060000|2021-02-19 16:11:00|720.89|716.89|720.98|716.98|721.01|717.01|720.82|716.82|37
1613751070000|2021-02-19 16:11:10|720.95|716.95|720.86|716.86|721.08|717.08|720.83|716.83|33
1613751080000|2021-02-19 16:11:20|720.89|716.89|720.76|716.76|720.93|716.93|720.72|716.72|28
1613751090000|2021-02-19 16:11:30|720.74|716.74|719.56|715.56|720.76|716.76|719.55|715.55|36
1613751100000|2021-02-19 16:11:40|719.59|715.59|720.63|716.63|720.64|716.64|719.59|715.59|34
1613751110000|2021-02-19 16:11:50|720.64|716.64|720.54|716.54|720.64|716.64|720.28|716.28|22
1613751120000|2021-02-19 16:12:00|720.53|716.53|720.57|716.57|720.57|716.57|720.3|716.3|23
1613751130000|2021-02-19 16:12:10|720.59|716.59|720.65|716.65|720.66|716.66|720.56|716.56|24
1613751140000|2021-02-19 16:12:20|720.66|716.66|720.95|716.95|720.97|716.97|720.5|716.5|32
1613751150000|2021-02-19 16:12:30|720.98|716.98|720.9|716.9|721.01|717.01|720.72|716.72|32
1613751160000|2021-02-19 16:12:40|720.91|716.91|720.95|716.95|720.97|716.97|720.74|716.74|18
1613751170000|2021-02-19 16:12:50|720.92|716.92|721.49|717.49|721.49|717.49|720.92|716.92|25
1613751180000|2021-02-19 16:13:00|721.48|717.48|721.77|717.77|722.14|718.14|721.48|717.48|34
1613751190000|2021-02-19 16:13:10|721.76|717.76|721.74|717.74|721.96|717.96|721.67|717.67|32
1613751200000|2021-02-19 16:13:20|721.7|717.7|721.14|717.14|721.76|717.76|720.9|716.9|35
1613751210000|2021-02-19 16:13:30|721.22|717.22|721.27|717.27|721.36|717.36|720.99|716.99|34
1613751220000|2021-02-19 16:13:40|721.59|717.59|721.76|717.76|721.83|717.83|721.59|717.59|32
1613751230000|2021-02-19 16:13:50|721.83|717.83|721.71|717.71|721.9|717.9|721.71|717.71|22
1613751240000|2021-02-19 16:14:00|721.78|717.78|721.8|717.8|721.84|717.84|721.78|717.78|17
1613751250000|2021-02-19 16:14:10|722.13|718.13|722.16|718.16|722.25|718.25|722.13|718.13|22
1613751260000|2021-02-19 16:14:20|722.26|718.26|721.91|717.91|722.27|718.27|721.56|717.56|26
1613751270000|2021-02-19 16:14:30|721.79|717.79|722.42|718.42|722.44|718.44|721.79|717.79|23
1613751280000|2021-02-19 16:14:40|722.41|718.41|722.35|718.35|722.41|718.41|722.16|718.16|24
1613751290000|2021-02-19 16:14:50|722.36|718.36|722.5|718.5|722.57|718.57|722.35|718.35|25
1613751300000|2021-02-19 16:15:00|722.52|718.52|721.87|717.87|722.6|718.6|721.84|717.84|33
1613751310000|2021-02-19 16:15:10|721.92|717.92|721.13|717.13|721.92|717.92|721|717|37
1613751320000|2021-02-19 16:15:20|721.19|717.19|721.79|717.79|721.81|717.81|721.1|717.1|27
1613751330000|2021-02-19 16:15:30|721.8|717.8|721.79|717.79|721.8|717.8|721.76|717.76|13
1613751340000|2021-02-19 16:15:40|721.8|717.8|721.81|717.81|721.86|717.86|721.57|717.57|25
1613751350000|2021-02-19 16:15:50|721.8|717.8|721.48|717.48|721.96|717.96|721.43|717.43|27
1613751360000|2021-02-19 16:16:00|721.5|717.5|722.06|718.06|722.14|718.14|721.49|717.49|29
1613751370000|2021-02-19 16:16:10|721.95|717.95|722.18|718.18|722.18|718.18|721.87|717.87|25
1613751380000|2021-02-19 16:16:20|722.15|718.15|722.02|718.02|722.2|718.2|721.8|717.8|30
1613751390000|2021-02-19 16:16:30|722.05|718.05|721.95|717.95|722.09|718.09|721.49|717.49|32
1613751400000|2021-02-19 16:16:40|721.96|717.96|721.9|717.9|722.03|718.03|721.61|717.61|31
1613751410000|2021-02-19 16:16:50|721.73|717.73|721.49|717.49|721.73|717.73|721.31|717.31|24
1613751420000|2021-02-19 16:17:00|721.47|717.47|721.46|717.46|721.94|717.94|721.41|717.41|29
1613751430000|2021-02-19 16:17:10|721.5|717.5|721.6|717.6|721.62|717.62|721.42|717.42|19
1613751440000|2021-02-19 16:17:20|721.59|717.59|721.42|717.42|721.59|717.59|721.35|717.35|33
1613751450000|2021-02-19 16:17:30|721.43|717.43|721.56|717.56|721.56|717.56|721.42|717.42|21
1613751460000|2021-02-19 16:17:40|721.55|717.55|721.64|717.64|721.71|717.71|721.55|717.55|17
1613751470000|2021-02-19 16:17:50|721.62|717.62|721.48|717.48|721.62|717.62|721.36|717.36|23
1613751480000|2021-02-19 16:18:00|721.52|717.52|721.55|717.55|721.58|717.58|721.47|717.47|29
1613751490000|2021-02-19 16:18:10|721.56|717.56|721.18|717.18|721.56|717.56|721.07|717.07|10
1613751500000|2021-02-19 16:18:20|721.13|717.13|720.2|716.2|721.13|717.13|720.19|716.19|28
1613751510000|2021-02-19 16:18:30|720.32|716.32|721.12|717.12|721.18|717.18|720.16|716.16|38
1613751520000|2021-02-19 16:18:40|721.23|717.23|720.97|716.97|721.24|717.24|720.89|716.89|25
1613751530000|2021-02-19 16:18:50|721.06|717.06|720.49|716.49|721.06|717.06|720.49|716.49|25
1613751540000|2021-02-19 16:19:00|720.38|716.38|720.54|716.54|720.76|716.76|720.33|716.33|35
1613751550000|2021-02-19 16:19:10|720.59|716.59|720.38|716.38|720.73|716.73|720.36|716.36|31
1613751560000|2021-02-19 16:19:20|720.25|716.25|720.47|716.47|720.56|716.56|719.79|715.79|33
1613751570000|2021-02-19 16:19:30|720.52|716.52|720.56|716.56|720.6|716.6|720.48|716.48|23
1613751580000|2021-02-19 16:19:40|720.59|716.59|720.63|716.63|720.65|716.65|720.56|716.56|10
1613751590000|2021-02-19 16:19:50|720.62|716.62|720.3|716.3|720.62|716.62|720.2|716.2|28
1613751600000|2021-02-19 16:20:00|720.24|716.24|720.58|716.58|720.58|716.58|720.23|716.23|24
1613751610000|2021-02-19 16:20:10|720.57|716.57|721|717|721.1|717.1|720.56|716.56|29
1613751620000|2021-02-19 16:20:20|720.97|716.97|720.92|716.92|720.97|716.97|720.72|716.72|23
1613751630000|2021-02-19 16:20:30|720.91|716.91|721.32|717.32|721.36|717.36|720.91|716.91|21
1613751640000|2021-02-19 16:20:40|721.36|717.36|721.46|717.46|721.46|717.46|721.35|717.35|14
1613751650000|2021-02-19 16:20:50|721.47|717.47|721.8|717.8|721.8|717.8|721.47|717.47|12
1613751660000|2021-02-19 16:21:00|721.77|717.77|722.15|718.15|722.17|718.17|721.77|717.77|24
1613751670000|2021-02-19 16:21:10|722.18|718.18|722.23|718.23|722.24|718.24|722.13|718.13|24
1613751680000|2021-02-19 16:21:20|722.22|718.22|722.41|718.41|722.44|718.44|722.21|718.21|25
1613751690000|2021-02-19 16:21:30|722.4|718.4|722.49|718.49|722.49|718.49|722.36|718.36|18
1613751700000|2021-02-19 16:21:40|722.48|718.48|722.76|718.76|722.89|718.89|722.46|718.46|18
1613751710000|2021-02-19 16:21:50|722.73|718.73|722.72|718.72|722.77|718.77|722.66|718.66|26
1613751720000|2021-02-19 16:22:00|722.67|718.67|722.64|718.64|722.75|718.75|722.64|718.64|20
1613751730000|2021-02-19 16:22:10|722.65|718.65|723.07|719.07|723.07|719.07|722.65|718.65|21
1613751740000|2021-02-19 16:22:20|723.22|719.22|723.23|719.23|723.26|719.26|723.1|719.1|16
1613751750000|2021-02-19 16:22:30|723.21|719.21|723.07|719.07|723.21|719.21|723.05|719.05|23
1613751760000|2021-02-19 16:22:40|723.06|719.06|722.51|718.51|723.06|719.06|722.51|718.51|32
1613751770000|2021-02-19 16:22:50|722.5|718.5|722.41|718.41|722.64|718.64|722.41|718.41|24
1613751780000|2021-02-19 16:23:00|722.44|718.44|722.06|718.06|722.99|718.99|721.97|717.97|32
1613751790000|2021-02-19 16:23:10|722.11|718.11|722.77|718.77|722.82|718.82|722.1|718.1|32
1613751800000|2021-02-19 16:23:20|722.76|718.76|722.79|718.79|722.79|718.79|722.57|718.57|25
1613751810000|2021-02-19 16:23:30|722.8|718.8|723.05|719.05|723.09|719.09|722.74|718.74|28
1613751820000|2021-02-19 16:23:40|723.03|719.03|723.01|719.01|723.06|719.06|722.99|718.99|17
1613751830000|2021-02-19 16:23:50|722.97|718.97|722.42|718.42|722.98|718.98|722.37|718.37|28
1613751840000|2021-02-19 16:24:00|722.23|718.23|722.5|718.5|722.5|718.5|722.23|718.23|34
1613751850000|2021-02-19 16:24:10|722.55|718.55|722.71|718.71|722.78|718.78|722.44|718.44|28
1613751860000|2021-02-19 16:24:20|722.77|718.77|722.83|718.83|722.83|718.83|722.6|718.6|31
1613751870000|2021-02-19 16:24:30|722.86|718.86|722.39|718.39|722.86|718.86|722.39|718.39|28
1613751880000|2021-02-19 16:24:40|722.32|718.32|722.53|718.53|722.53|718.53|722.32|718.32|34
1613751890000|2021-02-19 16:24:50|722.54|718.54|722.67|718.67|722.84|718.84|722.41|718.41|27
1613751900000|2021-02-19 16:25:00|722.65|718.65|722.84|718.84|722.84|718.84|722.64|718.64|27
1613751910000|2021-02-19 16:25:10|722.85|718.85|723.13|719.13|723.13|719.13|722.82|718.82|30
1613751920000|2021-02-19 16:25:20|723.09|719.09|723.42|719.42|723.82|719.82|723.09|719.09|27
1613751930000|2021-02-19 16:25:30|723.4|719.4|723.48|719.48|723.64|719.64|723.39|719.39|20
1613751940000|2021-02-19 16:25:40|723.53|719.53|724.65|720.65|724.65|720.65|723.48|719.48|22
1613751950000|2021-02-19 16:25:50|724.67|720.67|724.63|720.63|724.67|720.67|724.49|720.49|7
1613751960000|2021-02-19 16:26:00|724.8|720.8|724.62|720.62|724.8|720.8|724.27|720.27|22
1613751970000|2021-02-19 16:26:10|724.69|720.69|724.75|720.75|724.75|720.75|724.5|720.5|25
1613751980000|2021-02-19 16:26:20|724.78|720.78|724.85|720.85|725.18|721.18|724.78|720.78|32
1613751990000|2021-02-19 16:26:30|724.83|720.83|724.62|720.62|724.85|720.85|724.57|720.57|32
1613752000000|2021-02-19 16:26:40|724.57|720.57|724.58|720.58|724.72|720.72|724.57|720.57|20
1613752010000|2021-02-19 16:26:50|724.54|720.54|724.6|720.6|724.64|720.64|724.5|720.5|23
1613752020000|2021-02-19 16:27:00|724.61|720.61|724.45|720.45|724.67|720.67|724.45|720.45|25
1613752030000|2021-02-19 16:27:10|724.46|720.46|724.22|720.22|724.57|720.57|724.04|720.04|30
1613752040000|2021-02-19 16:27:20|724.08|720.08|724.04|720.04|724.2|720.2|723.8|719.8|36
1613752050000|2021-02-19 16:27:30|723.91|719.91|724.16|720.16|724.26|720.26|723.84|719.84|27
1613752060000|2021-02-19 16:27:40|724.18|720.18|724.12|720.12|724.19|720.19|723.88|719.88|26
1613752070000|2021-02-19 16:27:50|724.14|720.14|724.17|720.17|724.37|720.37|724.14|720.14|27
1613752080000|2021-02-19 16:28:00|724.16|720.16|724.26|720.26|724.27|720.27|724.04|720.04|34
1613752090000|2021-02-19 16:28:10|724.19|720.19|723.49|719.49|724.2|720.2|723.49|719.49|31
1613752100000|2021-02-19 16:28:20|723.5|719.5|722.92|718.92|723.58|719.58|722.77|718.77|35
1613752110000|2021-02-19 16:28:30|722.78|718.78|722.79|718.79|722.86|718.86|722.65|718.65|22
1613752120000|2021-02-19 16:28:40|722.81|718.81|722.68|718.68|722.82|718.82|722.49|718.49|37
1613752130000|2021-02-19 16:28:50|722.47|718.47|723.29|719.29|723.29|719.29|722.44|718.44|30
1613752140000|2021-02-19 16:29:00|722.86|718.86|722.94|718.94|723.37|719.37|722.76|718.76|32
1613752150000|2021-02-19 16:29:10|722.68|718.68|723.06|719.06|723.11|719.11|722.68|718.68|33
1613752160000|2021-02-19 16:29:20|723.07|719.07|723.4|719.4|723.41|719.41|723.07|719.07|30
1613752170000|2021-02-19 16:29:30|723.39|719.39|723.92|719.92|724|720|723.3|719.3|28
1613752180000|2021-02-19 16:29:40|723.86|719.86|723.64|719.64|723.9|719.9|723.64|719.64|36
1613752190000|2021-02-19 16:29:50|723.67|719.67|723.74|719.74|723.76|719.76|723.54|719.54|30
1613752200000|2021-02-19 16:30:00|723.65|719.65|723.71|719.71|723.74|719.74|723.61|719.61|28
1613752210000|2021-02-19 16:30:10|723.74|719.74|723.56|719.56|723.81|719.81|723.55|719.55|31
1613752220000|2021-02-19 16:30:20|723.55|719.55|723.39|719.39|723.57|719.57|723.22|719.22|26
1613752230000|2021-02-19 16:30:30|723.23|719.23|722.95|718.95|723.32|719.32|722.93|718.93|33
1613752240000|2021-02-19 16:30:40|722.97|718.97|722.87|718.87|723.2|719.2|722.37|718.37|33
1613752250000|2021-02-19 16:30:50|722.89|718.89|722.4|718.4|722.93|718.93|722.03|718.03|31
1613752260000|2021-02-19 16:31:00|722.35|718.35|722.21|718.21|722.58|718.58|721.9|717.9|35
1613752270000|2021-02-19 16:31:10|722.01|718.01|721.95|717.95|722.08|718.08|721.81|717.81|29
1613752280000|2021-02-19 16:31:20|721.93|717.93|722.02|718.02|722.14|718.14|721.76|717.76|33
1613752290000|2021-02-19 16:31:30|722.04|718.04|722.26|718.26|722.28|718.28|722.04|718.04|25
1613752300000|2021-02-19 16:31:40|722.28|718.28|721.89|717.89|722.31|718.31|721.89|717.89|25
1613752310000|2021-02-19 16:31:50|721.96|717.96|722.08|718.08|722.08|718.08|721.87|717.87|29
1613752320000|2021-02-19 16:32:00|722.04|718.04|722|718|722.19|718.19|721.98|717.98|29
1613752330000|2021-02-19 16:32:10|721.93|717.93|722.23|718.23|722.27|718.27|721.87|717.87|29
1613752340000|2021-02-19 16:32:20|722.24|718.24|722.36|718.36|722.38|718.38|722.23|718.23|15
1613752350000|2021-02-19 16:32:30|722.38|718.38|722.38|718.38|722.39|718.39|722.38|718.38|3
1613752360000|2021-02-19 16:32:40|722.39|718.39|722.52|718.52|722.52|718.52|722.38|718.38|16
1613752370000|2021-02-19 16:32:50|722.51|718.51|722.53|718.53|722.59|718.59|722.45|718.45|20
1613752380000|2021-02-19 16:33:00|722.51|718.51|722.57|718.57|722.58|718.58|722.45|718.45|25
1613752390000|2021-02-19 16:33:10|722.56|718.56|722.14|718.14|722.56|718.56|722.13|718.13|34
1613752400000|2021-02-19 16:33:20|722.2|718.2|722.06|718.06|722.33|718.33|722.03|718.03|38
1613752410000|2021-02-19 16:33:30|721.97|717.97|721.51|717.51|722.04|718.04|721.51|717.51|28
1613752420000|2021-02-19 16:33:40|721.5|717.5|721.43|717.43|721.61|717.61|721.4|717.4|29
1613752430000|2021-02-19 16:33:50|721.41|717.41|721.38|717.38|721.57|717.57|721.32|717.32|23
1613752440000|2021-02-19 16:34:00|721.4|717.4|721.29|717.29|721.41|717.41|721.29|717.29|18
1613752450000|2021-02-19 16:34:10|721.3|717.3|720.88|716.88|721.5|717.5|720.83|716.83|31
1613752460000|2021-02-19 16:34:20|720.81|716.81|719.92|715.92|720.84|716.84|719.88|715.88|32
1613752470000|2021-02-19 16:34:30|719.93|715.93|719.98|715.98|720.07|716.07|719.92|715.92|24
1613752480000|2021-02-19 16:34:40|720.03|716.03|719.69|715.69|720.07|716.07|719.69|715.69|28
1613752490000|2021-02-19 16:34:50|719.7|715.7|719.25|715.25|719.7|715.7|719.25|715.25|25
1613752500000|2021-02-19 16:35:00|719.34|715.34|719.6|715.6|719.76|715.76|719.34|715.34|25
1613752510000|2021-02-19 16:35:10|719.61|715.61|719.48|715.48|719.61|715.61|719.38|715.38|31
1613752520000|2021-02-19 16:35:20|719.47|715.47|719.44|715.44|719.49|715.49|719.24|715.24|31
1613752530000|2021-02-19 16:35:30|719.43|715.43|718.33|714.33|719.53|715.53|718.33|714.33|30
1613752540000|2021-02-19 16:35:40|718.32|714.32|718.24|714.24|718.66|714.66|718.24|714.24|27
1613752550000|2021-02-19 16:35:50|718.18|714.18|717.49|713.49|718.18|714.18|717.46|713.46|31
1613752560000|2021-02-19 16:36:00|717.66|713.66|716.55|712.55|717.74|713.74|716.55|712.55|27
1613752570000|2021-02-19 16:36:10|716.56|712.56|716.47|712.47|716.99|712.99|716.41|712.41|26
1613752580000|2021-02-19 16:36:20|716.46|712.46|715.09|711.09|716.47|712.47|714.51|710.51|35
1613752590000|2021-02-19 16:36:30|715.07|711.07|713.77|709.77|715.07|711.07|713.68|709.68|37
1613752600000|2021-02-19 16:36:40|713.76|709.76|713.75|709.75|713.8|709.8|713.57|709.57|31
1613752610000|2021-02-19 16:36:50|713.74|709.74|713.67|709.67|713.74|709.74|713.21|709.21|29
1613752620000|2021-02-19 16:37:00|713.6|709.6|713.66|709.66|713.66|709.66|713.43|709.43|22
1613752630000|2021-02-19 16:37:10|713.72|709.72|713.52|709.52|713.72|709.72|713.37|709.37|24
1613752640000|2021-02-19 16:37:20|713.6|709.6|714.6|710.6|714.62|710.62|713.56|709.56|30
1613752650000|2021-02-19 16:37:30|714.61|710.61|714.91|710.91|715.03|711.03|714.61|710.61|29
1613752660000|2021-02-19 16:37:40|714.89|710.89|715.08|711.08|715.17|711.17|714.89|710.89|25
1613752670000|2021-02-19 16:37:50|715.06|711.06|715.12|711.12|715.24|711.24|715.06|711.06|22
1613752680000|2021-02-19 16:38:00|715.13|711.13|715.44|711.44|715.46|711.46|715.13|711.13|27
1613752690000|2021-02-19 16:38:10|715.43|711.43|715.72|711.72|715.82|711.82|715.35|711.35|21
1613752700000|2021-02-19 16:38:20|715.73|711.73|715.84|711.84|715.88|711.88|715.68|711.68|22
1613752710000|2021-02-19 16:38:30|715.83|711.83|717.31|713.31|717.37|713.37|715.75|711.75|23
1613752720000|2021-02-19 16:38:40|717.37|713.37|717.91|713.91|717.98|713.98|717.35|713.35|28
1613752730000|2021-02-19 16:38:50|717.93|713.93|717.98|713.98|717.99|713.99|717.93|713.93|15
1613752740000|2021-02-19 16:39:00|718|714|718.18|714.18|718.25|714.25|718|714|23
1613752750000|2021-02-19 16:39:10|718.2|714.2|719.25|715.25|719.26|715.26|718.2|714.2|13
1613752760000|2021-02-19 16:39:20|719.24|715.24|718.37|714.37|719.24|715.24|718.37|714.37|24
1613752770000|2021-02-19 16:39:30|718.4|714.4|717.61|713.61|718.4|714.4|717.43|713.43|34
1613752780000|2021-02-19 16:39:40|717.63|713.63|718.67|714.67|718.67|714.67|717.59|713.59|26
1613752790000|2021-02-19 16:39:50|718.7|714.7|718.74|714.74|718.78|714.78|718.7|714.7|15
1613752800000|2021-02-19 16:40:00|718.73|714.73|718.42|714.42|718.73|714.73|718.42|714.42|21
1613752810000|2021-02-19 16:40:10|718.36|714.36|717.81|713.81|718.38|714.38|717.81|713.81|35
1613752820000|2021-02-19 16:40:20|717.8|713.8|717.62|713.62|717.8|713.8|717.49|713.49|29
1613752830000|2021-02-19 16:40:30|717.63|713.63|717.22|713.22|717.63|713.63|717.2|713.2|29
1613752840000|2021-02-19 16:40:40|717.23|713.23|716.8|712.8|717.23|713.23|716.8|712.8|20
1613752850000|2021-02-19 16:40:50|716.82|712.82|716.92|712.92|716.92|712.92|716.79|712.79|18
1613752860000|2021-02-19 16:41:00|716.95|712.95|717.22|713.22|717.45|713.45|716.94|712.94|24
1613752870000|2021-02-19 16:41:10|717.24|713.24|717.39|713.39|717.44|713.44|717.24|713.24|18
1613752880000|2021-02-19 16:41:20|717.4|713.4|717.57|713.57|717.57|713.57|717.27|713.27|26
1613752890000|2021-02-19 16:41:30|717.74|713.74|717.76|713.76|717.8|713.8|717.62|713.62|26
1613752900000|2021-02-19 16:41:40|717.77|713.77|717.8|713.8|717.81|713.81|717.73|713.73|19
1613752910000|2021-02-19 16:41:50|717.81|713.81|717.9|713.9|717.9|713.9|717.8|713.8|15
1613752920000|2021-02-19 16:42:00|717.89|713.89|718.2|714.2|718.21|714.21|717.88|713.88|14
1613752930000|2021-02-19 16:42:10|718.17|714.17|718.2|714.2|718.4|714.4|718.16|714.16|17
1613752940000|2021-02-19 16:42:20|718.19|714.19|717.8|713.8|718.27|714.27|717.52|713.52|27
1613752950000|2021-02-19 16:42:30|717.52|713.52|717.79|713.79|717.86|713.86|717.52|713.52|31
1613752960000|2021-02-19 16:42:40|717.78|713.78|717.56|713.56|717.8|713.8|717.53|713.53|36
1613752970000|2021-02-19 16:42:50|717.57|713.57|717.39|713.39|717.58|713.58|717.39|713.39|28
1613752980000|2021-02-19 16:43:00|717.44|713.44|717.21|713.21|717.5|713.5|717.03|713.03|28
1613752990000|2021-02-19 16:43:10|717.18|713.18|717.6|713.6|717.6|713.6|717.03|713.03|28
1613753000000|2021-02-19 16:43:20|717.61|713.61|717.46|713.46|717.64|713.64|717.3|713.3|29
1613753010000|2021-02-19 16:43:30|717.43|713.43|717.49|713.49|717.52|713.52|717.38|713.38|29
1613753020000|2021-02-19 16:43:40|717.5|713.5|717.69|713.69|717.71|713.71|717.45|713.45|25
1613753030000|2021-02-19 16:43:50|717.68|713.68|716.94|712.94|717.81|713.81|716.94|712.94|22
1613753040000|2021-02-19 16:44:00|716.87|712.87|716.54|712.54|716.87|712.87|716.54|712.54|34
1613753050000|2021-02-19 16:44:10|716.57|712.57|716.44|712.44|716.8|712.8|716.4|712.4|33
1613753060000|2021-02-19 16:44:20|716.45|712.45|715.88|711.88|716.5|712.5|715.78|711.78|29
1613753070000|2021-02-19 16:44:30|715.84|711.84|714.74|710.74|715.84|711.84|714.67|710.67|27
1613753080000|2021-02-19 16:44:40|714.72|710.72|714.57|710.57|714.82|710.82|714.56|710.56|25
1613753090000|2021-02-19 16:44:50|714.6|710.6|714.67|710.67|714.67|710.67|714.43|710.43|13
1613753100000|2021-02-19 16:45:00|714.74|710.74|714.74|710.74|714.92|710.92|714.73|710.73|21
1613753110000|2021-02-19 16:45:10|714.73|710.73|714.61|710.61|714.74|710.74|714.57|710.57|17
1613753120000|2021-02-19 16:45:20|714.59|710.59|714.36|710.36|714.59|710.59|714.16|710.16|26
1613753130000|2021-02-19 16:45:30|714.06|710.06|714.18|710.18|714.18|710.18|714.06|710.06|19
1613753140000|2021-02-19 16:45:40|714.19|710.19|713.94|709.94|714.25|710.25|713.93|709.93|20
1613753150000|2021-02-19 16:45:50|713.95|709.95|714.02|710.02|714.06|710.06|713.93|709.93|24
1613753160000|2021-02-19 16:46:00|714.03|710.03|714.32|710.32|714.32|710.32|713.99|709.99|17
1613753170000|2021-02-19 16:46:10|714.29|710.29|714.06|710.06|714.29|710.29|714.06|710.06|18
1613753180000|2021-02-19 16:46:20|714.07|710.07|713.48|709.48|714.13|710.13|713.47|709.47|27
1613753190000|2021-02-19 16:46:30|713.46|709.46|713.24|709.24|713.5|709.5|713.15|709.15|32
1613753200000|2021-02-19 16:46:40|713.23|709.23|712.14|708.14|713.26|709.26|712.14|708.14|34
1613753210000|2021-02-19 16:46:50|712.18|708.18|712.13|708.13|712.23|708.23|712.08|708.08|33
1613753220000|2021-02-19 16:47:00|711.48|707.48|711.87|707.87|712.05|708.05|711.48|707.48|32
1613753230000|2021-02-19 16:47:10|711.92|707.92|711.21|707.21|711.99|707.99|711.17|707.17|36
1613753240000|2021-02-19 16:47:20|711.27|707.27|711.05|707.05|711.35|707.35|711.02|707.02|27
1613753250000|2021-02-19 16:47:30|711.08|707.08|709.34|705.34|711.08|707.08|709.31|705.31|36
1613753260000|2021-02-19 16:47:40|709.44|705.44|708.14|704.14|709.44|705.44|708.14|704.14|36
1613753270000|2021-02-19 16:47:50|707.91|703.91|709.1|705.1|709.38|705.38|707.91|703.91|35
1613753280000|2021-02-19 16:48:00|709.09|705.09|709.71|705.71|709.85|705.85|709.09|705.09|24
1613753290000|2021-02-19 16:48:10|709.72|705.72|709.36|705.36|709.72|705.72|709.36|705.36|23
1613753300000|2021-02-19 16:48:20|709.2|705.2|709.29|705.29|709.39|705.39|709.07|705.07|33
1613753310000|2021-02-19 16:48:30|709.28|705.28|709.31|705.31|709.31|705.31|709.08|705.08|29
1613753320000|2021-02-19 16:48:40|709.36|705.36|710.13|706.13|710.38|706.38|709.36|705.36|35
1613753330000|2021-02-19 16:48:50|709.99|705.99|709.57|705.57|710.08|706.08|709.35|705.35|33
1613753340000|2021-02-19 16:49:00|709.6|705.6|710.11|706.11|710.26|706.26|709.45|705.45|29
1613753350000|2021-02-19 16:49:10|710.12|706.12|710.08|706.08|710.32|706.32|710.03|706.03|30
1613753360000|2021-02-19 16:49:20|710.04|706.04|710.04|706.04|710.15|706.15|709.11|705.11|34
1613753370000|2021-02-19 16:49:30|710.05|706.05|710.04|706.04|710.11|706.11|709.98|705.98|26
1613753380000|2021-02-19 16:49:40|710.05|706.05|710.32|706.32|710.41|706.41|710.05|706.05|32
1613753390000|2021-02-19 16:49:50|710.42|706.42|710.57|706.57|711.04|707.04|710.39|706.39|34
1613753400000|2021-02-19 16:50:00|710.59|706.59|710.87|706.87|710.91|706.91|710.5|706.5|21
1613753410000|2021-02-19 16:50:10|710.86|706.86|710.92|706.92|711.04|707.04|710.85|706.85|25
1613753420000|2021-02-19 16:50:20|710.99|706.99|710.91|706.91|711.02|707.02|710.9|706.9|12
1613753430000|2021-02-19 16:50:30|710.9|706.9|710.55|706.55|710.92|706.92|710.35|706.35|31
1613753440000|2021-02-19 16:50:40|710.86|706.86|710.8|706.8|710.88|706.88|710.56|706.56|28
1613753450000|2021-02-19 16:50:50|710.77|706.77|710.71|706.71|710.78|706.78|710.69|706.69|14
1613753460000|2021-02-19 16:51:00|710.66|706.66|710.59|706.59|710.73|706.73|710.56|706.56|21
1613753470000|2021-02-19 16:51:10|710.56|706.56|710.78|706.78|710.86|706.86|710.45|706.45|16
1613753480000|2021-02-19 16:51:20|710.79|706.79|710.77|706.77|710.79|706.79|710.7|706.7|16
1613753490000|2021-02-19 16:51:30|710.76|706.76|710.44|706.44|710.76|706.76|710.44|706.44|21
1613753500000|2021-02-19 16:51:40|710.47|706.47|710.43|706.43|710.6|706.6|710.41|706.41|24
1613753510000|2021-02-19 16:51:50|710.42|706.42|710.43|706.43|710.43|706.43|710.4|706.4|8
1613753520000|2021-02-19 16:52:00|710.44|706.44|710.43|706.43|710.46|706.46|710.39|706.39|11
1613753530000|2021-02-19 16:52:10|710.39|706.39|710.38|706.38|710.44|706.44|710.38|706.38|8
1613753540000|2021-02-19 16:52:20|710.39|706.39|710.39|706.39|710.42|706.42|710.29|706.29|19
1613753550000|2021-02-19 16:52:30|710.41|706.41|710.08|706.08|710.46|706.46|710.08|706.08|15
1613753560000|2021-02-19 16:52:40|710.1|706.1|709.85|705.85|710.11|706.11|709.83|705.83|11
1613753570000|2021-02-19 16:52:50|709.84|705.84|709.45|705.45|709.84|705.84|709.31|705.31|31
1613753580000|2021-02-19 16:53:00|709.44|705.44|709.44|705.44|709.47|705.47|709.37|705.37|17
1613753590000|2021-02-19 16:53:10|709.43|705.43|708.91|704.91|709.48|705.48|708.91|704.91|23
1613753600000|2021-02-19 16:53:20|708.9|704.9|708.11|704.11|708.9|704.9|708.1|704.1|27
1613753610000|2021-02-19 16:53:30|707.99|703.99|707.21|703.21|707.99|703.99|707.18|703.18|33
1613753620000|2021-02-19 16:53:40|707.22|703.22|706.41|702.41|707.22|703.22|706.36|702.36|30
1613753630000|2021-02-19 16:53:50|706.4|702.4|706.41|702.41|706.5|702.5|706.36|702.36|19
1613753640000|2021-02-19 16:54:00|706.13|702.13|704.92|700.92|707.02|703.02|704.79|700.79|30
1613753650000|2021-02-19 16:54:10|704.98|700.98|704.28|700.28|704.98|700.98|703.36|699.36|33
1613753660000|2021-02-19 16:54:20|704.29|700.29|703.47|699.47|704.4|700.4|703.08|699.08|37
1613753670000|2021-02-19 16:54:30|703.46|699.46|703.74|699.74|704|700|703.46|699.46|34
1613753680000|2021-02-19 16:54:40|703.8|699.8|703.59|699.59|704.04|700.04|703.37|699.37|36
1613753690000|2021-02-19 16:54:50|703.61|699.61|703.16|699.16|703.61|699.61|702.55|698.55|33
1613753700000|2021-02-19 16:55:00|703.21|699.21|702.83|698.83|703.49|699.49|702.5|698.5|38
1613753710000|2021-02-19 16:55:10|702.84|698.84|702.5|698.5|703.27|699.27|702.25|698.25|26
1613753720000|2021-02-19 16:55:20|702.48|698.48|702.35|698.35|702.73|698.73|702.35|698.35|24
1613753730000|2021-02-19 16:55:30|702.41|698.41|702.58|698.58|702.71|698.71|702.38|698.38|26
1613753740000|2021-02-19 16:55:40|702.57|698.57|703.15|699.15|703.15|699.15|702.57|698.57|19
1613753750000|2021-02-19 16:55:50|703.14|699.14|702.87|698.87|703.18|699.18|702.86|698.86|21
1613753760000|2021-02-19 16:56:00|702.88|698.88|702.44|698.44|702.89|698.89|702.42|698.42|23
1613753770000|2021-02-19 16:56:10|702.45|698.45|702.29|698.29|702.46|698.46|702.26|698.26|26
1613753780000|2021-02-19 16:56:20|702.36|698.36|702.47|698.47|702.53|698.53|702.3|698.3|19
1613753790000|2021-02-19 16:56:30|702.5|698.5|702.28|698.28|702.5|698.5|702.27|698.27|21
1613753800000|2021-02-19 16:56:40|702.29|698.29|701.04|697.04|702.29|698.29|700.98|696.98|28
1613753810000|2021-02-19 16:56:50|701.16|697.16|701.25|697.25|701.27|697.27|701.13|697.13|9
1613753820000|2021-02-19 16:57:00|701.23|697.23|701.16|697.16|701.25|697.25|701.06|697.06|14
1613753830000|2021-02-19 16:57:10|701.18|697.18|701.68|697.68|701.71|697.71|701.18|697.18|17
1613753840000|2021-02-19 16:57:20|701.56|697.56|701.91|697.91|701.91|697.91|701.45|697.45|18
1613753850000|2021-02-19 16:57:30|701.97|697.97|702.26|698.26|702.26|698.26|701.97|697.97|23
1613753860000|2021-02-19 16:57:40|702.24|698.24|703.09|699.09|703.09|699.09|702.24|698.24|24
1613753870000|2021-02-19 16:57:50|703.1|699.1|705.8|701.8|705.8|701.8|703.06|699.06|34
1613753880000|2021-02-19 16:58:00|705.83|701.83|705.87|701.87|706.34|702.34|705.73|701.73|31
1613753890000|2021-02-19 16:58:10|705.88|701.88|705.08|701.08|705.88|701.88|705.08|701.08|34
1613753900000|2021-02-19 16:58:20|705|701|704.95|700.95|705.22|701.22|704.95|700.95|24
1613753910000|2021-02-19 16:58:30|704.93|700.93|704.68|700.68|705.03|701.03|704.68|700.68|31
1613753920000|2021-02-19 16:58:40|704.86|700.86|704.95|700.95|705|701|704.39|700.39|28
1613753930000|2021-02-19 16:58:50|704.94|700.94|705.19|701.19|705.19|701.19|704.85|700.85|30
1613753940000|2021-02-19 16:59:00|705.13|701.13|706.12|702.12|706.21|702.21|705.13|701.13|30
1613753950000|2021-02-19 16:59:10|706.19|702.19|706.35|702.35|706.65|702.65|706.12|702.12|24
1613753960000|2021-02-19 16:59:20|706.36|702.36|705.89|701.89|706.41|702.41|705.88|701.88|24
1613753970000|2021-02-19 16:59:30|705.68|701.68|705.57|701.57|705.93|701.93|705.23|701.23|25
1613753980000|2021-02-19 16:59:40|705.65|701.65|705.65|701.65|705.69|701.69|705.33|701.33|24
1613753990000|2021-02-19 16:59:50|705.59|701.59|705.66|701.66|705.96|701.96|705.34|701.34|20
1613754000000|2021-02-19 17:00:00|705.64|701.64|706|702|706.07|702.07|705.48|701.48|30
1613754010000|2021-02-19 17:00:10|706.04|702.04|706.23|702.23|706.24|702.24|705.83|701.83|27
1613754020000|2021-02-19 17:00:20|706.21|702.21|707.38|703.38|707.45|703.45|706.21|702.21|34
1613754030000|2021-02-19 17:00:30|707.39|703.39|708.52|704.52|708.52|704.52|707.39|703.39|27
1613754040000|2021-02-19 17:00:40|708.55|704.55|708.39|704.39|708.61|704.61|708.13|704.13|28
1613754050000|2021-02-19 17:00:50|708.38|704.38|709.18|705.18|709.23|705.23|708.27|704.27|27
1613754060000|2021-02-19 17:01:00|709.14|705.14|708.72|704.72|709.36|705.36|708.21|704.21|32
1613754070000|2021-02-19 17:01:10|708.79|704.79|708.39|704.39|709.22|705.22|708.02|704.02|38
1613754080000|2021-02-19 17:01:20|708.1|704.1|708.98|704.98|709.27|705.27|708.05|704.05|22
1613754090000|2021-02-19 17:01:30|709.04|705.04|710|706|710|706|708.9|704.9|24
1613754100000|2021-02-19 17:01:40|710.05|706.05|710.24|706.24|710.26|706.26|709.97|705.97|27
1613754110000|2021-02-19 17:01:50|710.22|706.22|710.24|706.24|710.42|706.42|710.21|706.21|30
1613754120000|2021-02-19 17:02:00|710.27|706.27|710.2|706.2|710.3|706.3|710.2|706.2|21
1613754130000|2021-02-19 17:02:10|710.19|706.19|710.21|706.21|710.26|706.26|710.13|706.13|16
1613754140000|2021-02-19 17:02:20|710.2|706.2|709.84|705.84|710.31|706.31|709.68|705.68|28
1613754150000|2021-02-19 17:02:30|709.87|705.87|710.23|706.23|710.27|706.27|709.87|705.87|22
1613754160000|2021-02-19 17:02:40|710.21|706.21|710.43|706.43|710.46|706.46|710.18|706.18|17
1613754170000|2021-02-19 17:02:50|710.48|706.48|710.68|706.68|710.7|706.7|710.39|706.39|17
1613754180000|2021-02-19 17:03:00|710.69|706.69|711.06|707.06|711.06|707.06|710.67|706.67|21
1613754190000|2021-02-19 17:03:10|711.04|707.04|711.06|707.06|711.16|707.16|710.98|706.98|27
1613754200000|2021-02-19 17:03:20|711.07|707.07|711.09|707.09|711.23|707.23|711|707|26
1613754210000|2021-02-19 17:03:30|711.07|707.07|711.15|707.15|711.19|707.19|711|707|20
1613754220000|2021-02-19 17:03:40|711.17|707.17|711.44|707.44|711.44|707.44|711.08|707.08|26
1613754230000|2021-02-19 17:03:50|711.45|707.45|710.22|706.22|711.45|707.45|710.22|706.22|29
1613754240000|2021-02-19 17:04:00|710.2|706.2|711.05|707.05|711.09|707.09|710.2|706.2|32
1613754250000|2021-02-19 17:04:10|711|707|711.14|707.14|711.17|707.17|710.94|706.94|24
1613754260000|2021-02-19 17:04:20|711.15|707.15|711.85|707.85|711.85|707.85|711.15|707.15|23
1613754270000|2021-02-19 17:04:30|711.86|707.86|712.17|708.17|712.28|708.28|711.84|707.84|34
1613754280000|2021-02-19 17:04:40|712.18|708.18|712.51|708.51|712.51|708.51|712.18|708.18|28
1613754290000|2021-02-19 17:04:50|712.53|708.53|712.27|708.27|712.57|708.57|712.22|708.22|29
1613754300000|2021-02-19 17:05:00|712.31|708.31|713.41|709.41|713.41|709.41|712.29|708.29|26
1613754310000|2021-02-19 17:05:10|713.37|709.37|713.19|709.19|713.37|709.37|713.14|709.14|19
1613754320000|2021-02-19 17:05:20|713.18|709.18|713.25|709.25|713.25|709.25|713.12|709.12|17
1613754330000|2021-02-19 17:05:30|713.2|709.2|713.22|709.22|713.26|709.26|713.16|709.16|25
1613754340000|2021-02-19 17:05:40|713.19|709.19|713.24|709.24|713.26|709.26|713.19|709.19|14
1613754350000|2021-02-19 17:05:50|713.23|709.23|714.57|710.57|714.57|710.57|713.23|709.23|28
1613754360000|2021-02-19 17:06:00|714.46|710.46|714.87|710.87|714.87|710.87|714.46|710.46|25
1613754370000|2021-02-19 17:06:10|714.86|710.86|715.09|711.09|715.1|711.1|714.86|710.86|13
1613754380000|2021-02-19 17:06:20|715.1|711.1|715.09|711.09|715.18|711.18|715.05|711.05|20
1613754390000|2021-02-19 17:06:30|715.1|711.1|715.76|711.76|715.76|711.76|715.06|711.06|18
1613754400000|2021-02-19 17:06:40|715.75|711.75|716.09|712.09|716.09|712.09|715.75|711.75|16
1613754410000|2021-02-19 17:06:50|716.1|712.1|716.32|712.32|716.37|712.37|716.1|712.1|16
1613754420000|2021-02-19 17:07:00|716|712|715.83|711.83|716|712|715.76|711.76|23
1613754430000|2021-02-19 17:07:10|715.9|711.9|715.73|711.73|715.91|711.91|715.64|711.64|27
1613754440000|2021-02-19 17:07:20|715.72|711.72|715.78|711.78|715.81|711.81|715.56|711.56|25
1613754450000|2021-02-19 17:07:30|715.79|711.79|715.07|711.07|715.8|711.8|715.07|711.07|19
1613754460000|2021-02-19 17:07:40|715.45|711.45|715.2|711.2|715.69|711.69|714.85|710.85|31
1613754470000|2021-02-19 17:07:50|715.43|711.43|715.32|711.32|715.43|711.43|714.92|710.92|33
1613754480000|2021-02-19 17:08:00|715.33|711.33|716.01|712.01|716.06|712.06|715.33|711.33|28
1613754490000|2021-02-19 17:08:10|716.05|712.05|716.08|712.08|716.16|712.16|716.03|712.03|16
1613754500000|2021-02-19 17:08:20|716.07|712.07|716.24|712.24|716.24|712.24|716.07|712.07|23
1613754510000|2021-02-19 17:08:30|716.41|712.41|716.53|712.53|716.55|712.55|716.36|712.36|21
1613754520000|2021-02-19 17:08:40|716.52|712.52|716.77|712.77|716.77|712.77|716.52|712.52|15
1613754530000|2021-02-19 17:08:50|716.78|712.78|716.59|712.59|716.82|712.82|716.59|712.59|10
1613754540000|2021-02-19 17:09:00|716.58|712.58|715.91|711.91|716.61|712.61|715.2|711.2|38
1613754550000|2021-02-19 17:09:10|715.76|711.76|715.96|711.96|716.16|712.16|715.7|711.7|33
1613754560000|2021-02-19 17:09:20|715.94|711.94|715.93|711.93|716.01|712.01|715.79|711.79|32
1613754570000|2021-02-19 17:09:30|715.89|711.89|715.64|711.64|715.9|711.9|715.08|711.08|34
1613754580000|2021-02-19 17:09:40|715.72|711.72|715.71|711.71|716.01|712.01|715.64|711.64|28
1613754590000|2021-02-19 17:09:50|715.77|711.77|715.79|711.79|715.79|711.79|715.68|711.68|17
1613754600000|2021-02-19 17:10:00|715.82|711.82|716.31|712.31|716.35|712.35|715.81|711.81|23
1613754610000|2021-02-19 17:10:10|716.32|712.32|716.32|712.32|716.5|712.5|716.29|712.29|26
1613754620000|2021-02-19 17:10:20|716.31|712.31|716.28|712.28|716.32|712.32|716.24|712.24|12
1613754630000|2021-02-19 17:10:30|716.32|712.32|716.05|712.05|716.41|712.41|716.05|712.05|17
1613754640000|2021-02-19 17:10:40|716.11|712.11|716.39|712.39|716.41|712.41|716.1|712.1|27
1613754650000|2021-02-19 17:10:50|716.58|712.58|716.57|712.57|716.61|712.61|716.55|712.55|17
1613754660000|2021-02-19 17:11:00|716.55|712.55|716.61|712.61|716.63|712.63|716.49|712.49|19
1613754670000|2021-02-19 17:11:10|716.58|712.58|716.26|712.26|716.61|712.61|716.23|712.23|29
1613754680000|2021-02-19 17:11:20|716.25|712.25|716.39|712.39|716.53|712.53|715.88|711.88|33
1613754690000|2021-02-19 17:11:30|716.41|712.41|716.38|712.38|716.41|712.41|716.19|712.19|21
1613754700000|2021-02-19 17:11:40|716.37|712.37|716.48|712.48|716.49|712.49|716.33|712.33|21
1613754710000|2021-02-19 17:11:50|716.47|712.47|716.73|712.73|716.75|712.75|716.44|712.44|27
1613754720000|2021-02-19 17:12:00|716.74|712.74|716.98|712.98|717.26|713.26|716.74|712.74|28
1613754730000|2021-02-19 17:12:10|717.02|713.02|717.12|713.12|717.13|713.13|717.01|713.01|18
1613754740000|2021-02-19 17:12:20|717.1|713.1|717.03|713.03|717.12|713.12|717.02|713.02|13
1613754750000|2021-02-19 17:12:30|717.05|713.05|717.13|713.13|717.15|713.15|717.05|713.05|15
1613754760000|2021-02-19 17:12:40|717.26|713.26|717.46|713.46|717.46|713.46|717.24|713.24|13
1613754770000|2021-02-19 17:12:50|717.48|713.48|717.54|713.54|717.54|713.54|717.43|713.43|13
1613754780000|2021-02-19 17:13:00|717.49|713.49|717.79|713.79|717.79|713.79|717.43|713.43|20
1613754790000|2021-02-19 17:13:10|717.8|713.8|718.79|714.79|718.87|714.87|717.79|713.79|26
1613754800000|2021-02-19 17:13:20|718.74|714.74|718.79|714.79|718.88|714.88|718.74|714.74|24
1613754810000|2021-02-19 17:13:30|718.8|714.8|718.8|714.8|718.8|714.8|718.8|714.8|1
1613754820000|2021-02-19 17:13:40|718.81|714.81|718.88|714.88|718.94|714.94|718.81|714.81|8
1613754830000|2021-02-19 17:13:50|718.9|714.9|719.33|715.33|719.33|715.33|718.82|714.82|26
1613754840000|2021-02-19 17:14:00|719.36|715.36|719.41|715.41|719.42|715.42|719.36|715.36|8
1613754850000|2021-02-19 17:14:10|719.42|715.42|719.33|715.33|719.45|715.45|719.3|715.3|19
1613754860000|2021-02-19 17:14:20|719.34|715.34|719.31|715.31|719.42|715.42|719.26|715.26|18
1613754870000|2021-02-19 17:14:30|719.28|715.28|719.29|715.29|719.31|715.31|719.26|715.26|21
1613754880000|2021-02-19 17:14:40|719.24|715.24|718.81|714.81|719.32|715.32|718.81|714.81|22
1613754890000|2021-02-19 17:14:50|718.77|714.77|718.64|714.64|718.77|714.77|718.32|714.32|32
1613754900000|2021-02-19 17:15:00|718.63|714.63|718.91|714.91|718.98|714.98|718.11|714.11|30
1613754910000|2021-02-19 17:15:10|718.92|714.92|719.16|715.16|719.16|715.16|718.91|714.91|26
1613754920000|2021-02-19 17:15:20|719.15|715.15|719.06|715.06|719.25|715.25|718.94|714.94|29
1613754930000|2021-02-19 17:15:30|719.05|715.05|719.1|715.1|719.11|715.11|718.46|714.46|29
1613754940000|2021-02-19 17:15:40|719.14|715.14|719.14|715.14|719.23|715.23|719.08|715.08|28
1613754950000|2021-02-19 17:15:50|719.12|715.12|719.08|715.08|719.14|715.14|719.04|715.04|27
1613754960000|2021-02-19 17:16:00|719.07|715.07|718.96|714.96|719.07|715.07|718.26|714.26|22
1613754970000|2021-02-19 17:16:10|718.94|714.94|718.74|714.74|718.94|714.94|718.33|714.33|25
1613754980000|2021-02-19 17:16:20|718.75|714.75|718.78|714.78|718.82|714.82|718.48|714.48|28
1613754990000|2021-02-19 17:16:30|718.77|714.77|718.64|714.64|718.79|714.79|718.43|714.43|35
1613755000000|2021-02-19 17:16:40|718.65|714.65|718.65|714.65|718.77|714.77|718.44|714.44|26
1613755010000|2021-02-19 17:16:50|718.6|714.6|718.05|714.05|718.84|714.84|717.83|713.83|36
1613755020000|2021-02-19 17:17:00|717.95|713.95|717.74|713.74|718.1|714.1|717.4|713.4|36
1613755030000|2021-02-19 17:17:10|717.99|713.99|717.42|713.42|718.01|714.01|717.42|713.42|29
1613755040000|2021-02-19 17:17:20|717.48|713.48|716.82|712.82|717.48|713.48|716.75|712.75|35
1613755050000|2021-02-19 17:17:30|716.73|712.73|717.11|713.11|717.15|713.15|716.62|712.62|35
1613755060000|2021-02-19 17:17:40|717|713|716.73|712.73|717.41|713.41|716.41|712.41|38
1613755070000|2021-02-19 17:17:50|716.72|712.72|717.48|713.48|717.49|713.49|716.72|712.72|32
1613755080000|2021-02-19 17:18:00|717.43|713.43|717.91|713.91|718|714|717.43|713.43|28
1613755090000|2021-02-19 17:18:10|718.21|714.21|718.27|714.27|718.36|714.36|718.21|714.21|25
1613755100000|2021-02-19 17:18:20|718.25|714.25|718.22|714.22|718.41|714.41|718.19|714.19|26
1613755110000|2021-02-19 17:18:30|718.18|714.18|718.16|714.16|718.2|714.2|717.96|713.96|18
1613755120000|2021-02-19 17:18:40|718.09|714.09|718.15|714.15|718.24|714.24|717.96|713.96|24
1613755130000|2021-02-19 17:18:50|718.13|714.13|718.17|714.17|718.21|714.21|717.86|713.86|26
1613755140000|2021-02-19 17:19:00|718.09|714.09|718.03|714.03|718.1|714.1|717.76|713.76|23
1613755150000|2021-02-19 17:19:10|717.95|713.95|717.85|713.85|718.05|714.05|717.78|713.78|33
1613755160000|2021-02-19 17:19:20|717.79|713.79|717.56|713.56|717.85|713.85|717.54|713.54|28
1613755170000|2021-02-19 17:19:30|717.61|713.61|717.84|713.84|717.87|713.87|717.58|713.58|34
1613755180000|2021-02-19 17:19:40|717.89|713.89|718.23|714.23|718.23|714.23|717.87|713.87|19
1613755190000|2021-02-19 17:19:50|718.22|714.22|718.23|714.23|718.23|714.23|718.18|714.18|11
1613755200000|2021-02-19 17:20:00|718.25|714.25|718.31|714.31|718.45|714.45|718.21|714.21|25
1613755210000|2021-02-19 17:20:10|718.45|714.45|718.73|714.73|718.89|714.89|718.45|714.45|19
1613755220000|2021-02-19 17:20:20|718.72|714.72|718.81|714.81|718.88|714.88|718.71|714.71|31
1613755230000|2021-02-19 17:20:30|718.8|714.8|718.88|714.88|719.23|715.23|718.76|714.76|26
1613755240000|2021-02-19 17:20:40|718.87|714.87|719.14|715.14|719.14|715.14|718.82|714.82|18
1613755250000|2021-02-19 17:20:50|719.13|715.13|719.03|715.03|719.14|715.14|719.03|715.03|20
1613755260000|2021-02-19 17:21:00|719|715|718.89|714.89|719.08|715.08|718.88|714.88|29
1613755270000|2021-02-19 17:21:10|718.84|714.84|719.14|715.14|719.14|715.14|718.78|714.78|16
1613755280000|2021-02-19 17:21:20|718.99|714.99|718.81|714.81|719.14|715.14|718.7|714.7|25
1613755290000|2021-02-19 17:21:30|719.06|715.06|719.17|715.17|719.17|715.17|718.64|714.64|26
1613755300000|2021-02-19 17:21:40|719.19|715.19|718.51|714.51|719.21|715.21|718.42|714.42|34
1613755310000|2021-02-19 17:21:50|718.44|714.44|718.62|714.62|718.7|714.7|718.32|714.32|29
1613755320000|2021-02-19 17:22:00|718.61|714.61|718.52|714.52|718.85|714.85|718.33|714.33|33
1613755330000|2021-02-19 17:22:10|718.75|714.75|718.7|714.7|718.96|714.96|718.52|714.52|31
1613755340000|2021-02-19 17:22:20|718.69|714.69|718.81|714.81|718.98|714.98|718.66|714.66|31
1613755350000|2021-02-19 17:22:30|718.82|714.82|718.31|714.31|718.82|714.82|718.22|714.22|13
1613755360000|2021-02-19 17:22:40|718.39|714.39|718.44|714.44|718.62|714.62|718.28|714.28|30
1613755370000|2021-02-19 17:22:50|718.45|714.45|718.23|714.23|718.61|714.61|718.1|714.1|38
1613755380000|2021-02-19 17:23:00|718.32|714.32|717.98|713.98|718.46|714.46|717.9|713.9|28
1613755390000|2021-02-19 17:23:10|717.96|713.96|717.9|713.9|718.11|714.11|717.78|713.78|19
1613755400000|2021-02-19 17:23:20|718.09|714.09|718.38|714.38|718.38|714.38|717.85|713.85|24
1613755410000|2021-02-19 17:23:30|718.33|714.33|718.28|714.28|718.41|714.41|718.12|714.12|24
1613755420000|2021-02-19 17:23:40|718.29|714.29|718.3|714.3|718.3|714.3|718.27|714.27|6
1613755430000|2021-02-19 17:23:50|718.29|714.29|718.29|714.29|718.29|714.29|718.13|714.13|14
1613755440000|2021-02-19 17:24:00|718.34|714.34|718.34|714.34|718.49|714.49|718.16|714.16|20
1613755450000|2021-02-19 17:24:10|718.26|714.26|717.47|713.47|718.26|714.26|717.43|713.43|31
1613755460000|2021-02-19 17:24:20|717.48|713.48|717.45|713.45|717.52|713.52|717.25|713.25|23
1613755470000|2021-02-19 17:24:30|717.41|713.41|717.39|713.39|717.71|713.71|717.24|713.24|29
1613755480000|2021-02-19 17:24:40|717.19|713.19|717.3|713.3|717.33|713.33|717.08|713.08|20
1613755490000|2021-02-19 17:24:50|717.34|713.34|717.73|713.73|717.93|713.93|717.22|713.22|33
1613755500000|2021-02-19 17:25:00|717.74|713.74|717.75|713.75|717.84|713.84|717.72|713.72|25
1613755510000|2021-02-19 17:25:10|717.7|713.7|717.62|713.62|717.75|713.75|717.62|713.62|22
1613755520000|2021-02-19 17:25:20|717.6|713.6|717.17|713.17|717.6|713.6|717.17|713.17|26
1613755530000|2021-02-19 17:25:30|717.53|713.53|717.41|713.41|717.54|713.54|717.14|713.14|19
1613755540000|2021-02-19 17:25:40|717.34|713.34|717.33|713.33|717.5|713.5|717.28|713.28|24
1613755550000|2021-02-19 17:25:50|717.35|713.35|717.07|713.07|717.48|713.48|717.05|713.05|28
1613755560000|2021-02-19 17:26:00|717.06|713.06|717.45|713.45|717.45|713.45|717.06|713.06|25
1613755570000|2021-02-19 17:26:10|717.32|713.32|717.19|713.19|717.39|713.39|717.19|713.19|22
1613755580000|2021-02-19 17:26:20|717.23|713.23|717.21|713.21|717.23|713.23|717.19|713.19|9
1613755590000|2021-02-19 17:26:30|717.22|713.22|717.45|713.45|717.45|713.45|717.2|713.2|11
1613755600000|2021-02-19 17:26:40|717.43|713.43|718.09|714.09|718.14|714.14|717.43|713.43|22
1613755610000|2021-02-19 17:26:50|717.93|713.93|718.1|714.1|718.14|714.14|717.93|713.93|19
1613755620000|2021-02-19 17:27:00|718|714|718.01|714.01|718.07|714.07|717.93|713.93|20
1613755630000|2021-02-19 17:27:10|717.91|713.91|717.8|713.8|717.97|713.97|717.71|713.71|25
1613755640000|2021-02-19 17:27:20|717.73|713.73|717.61|713.61|717.75|713.75|717.54|713.54|31
1613755650000|2021-02-19 17:27:30|717.57|713.57|717.56|713.56|717.73|713.73|717.46|713.46|22
1613755660000|2021-02-19 17:27:40|717.6|713.6|717.38|713.38|717.7|713.7|717.36|713.36|29
1613755670000|2021-02-19 17:27:50|717.4|713.4|717.46|713.46|717.46|713.46|717.36|713.36|21
1613755680000|2021-02-19 17:28:00|717.42|713.42|717.18|713.18|717.55|713.55|717.18|713.18|29
1613755690000|2021-02-19 17:28:10|717.19|713.19|717.52|713.52|717.58|713.58|717.18|713.18|19
1613755700000|2021-02-19 17:28:20|717.51|713.51|717.27|713.27|717.51|713.51|717.14|713.14|31
1613755710000|2021-02-19 17:28:30|717.24|713.24|717.22|713.22|717.25|713.25|717.22|713.22|19
1613755720000|2021-02-19 17:28:40|717.21|713.21|716.94|712.94|717.22|713.22|716.93|712.93|18
1613755730000|2021-02-19 17:28:50|717.04|713.04|717.01|713.01|717.04|713.04|716.92|712.92|28
1613755740000|2021-02-19 17:29:00|716.96|712.96|716.5|712.5|717.12|713.12|716.5|712.5|28
1613755750000|2021-02-19 17:29:10|716.31|712.31|714.71|710.71|716.34|712.34|714.34|710.34|36
1613755760000|2021-02-19 17:29:20|714.67|710.67|714.97|710.97|714.97|710.97|714.67|710.67|28
1613755770000|2021-02-19 17:29:30|714.92|710.92|714.91|710.91|715.02|711.02|714.9|710.9|23
1613755780000|2021-02-19 17:29:40|714.9|710.9|714.9|710.9|714.91|710.91|714.89|710.89|17
1613755790000|2021-02-19 17:29:50|714.94|710.94|715.09|711.09|715.11|711.11|714.94|710.94|22
1613755800000|2021-02-19 17:30:00|715.08|711.08|715.28|711.28|715.35|711.35|715.08|711.08|24
1613755810000|2021-02-19 17:30:10|715.3|711.3|715.67|711.67|715.67|711.67|715.28|711.28|26
1613755820000|2021-02-19 17:30:20|715.68|711.68|716.01|712.01|716.02|712.02|715.68|711.68|21
1613755830000|2021-02-19 17:30:30|716.02|712.02|716.5|712.5|716.5|712.5|716.02|712.02|20
1613755840000|2021-02-19 17:30:40|716.49|712.49|716.14|712.14|716.54|712.54|716.07|712.07|26
1613755850000|2021-02-19 17:30:50|716.15|712.15|716.58|712.58|716.59|712.59|716.09|712.09|33
1613755860000|2021-02-19 17:31:00|716.55|712.55|716.42|712.42|716.56|712.56|716.38|712.38|23
1613755870000|2021-02-19 17:31:10|716.44|712.44|716.6|712.6|716.6|712.6|716.39|712.39|18
1613755880000|2021-02-19 17:31:20|716.57|712.57|717.1|713.1|717.1|713.1|716.53|712.53|31
1613755890000|2021-02-19 17:31:30|717.08|713.08|717.14|713.14|717.14|713.14|717.01|713.01|24
1613755900000|2021-02-19 17:31:40|717.13|713.13|716.98|712.98|717.26|713.26|716.9|712.9|29
1613755910000|2021-02-19 17:31:50|716.93|712.93|716.91|712.91|717|713|716.82|712.82|27
1613755920000|2021-02-19 17:32:00|716.93|712.93|716.7|712.7|716.97|712.97|716.7|712.7|32
1613755930000|2021-02-19 17:32:10|716.69|712.69|716.6|712.6|716.78|712.78|716.51|712.51|35
1613755940000|2021-02-19 17:32:20|716.58|712.58|716.34|712.34|716.58|712.58|716.27|712.27|30
1613755950000|2021-02-19 17:32:30|716.32|712.32|716.21|712.21|716.47|712.47|716.21|712.21|30
1613755960000|2021-02-19 17:32:40|716.22|712.22|716.71|712.71|716.71|712.71|716.12|712.12|36
1613755970000|2021-02-19 17:32:50|716.89|712.89|717.33|713.33|717.34|713.34|716.64|712.64|23
1613755980000|2021-02-19 17:33:00|717.34|713.34|717.34|713.34|717.37|713.37|716.92|712.92|28
1613755990000|2021-02-19 17:33:10|717.37|713.37|717.65|713.65|718.1|714.1|717.33|713.33|22
1613756000000|2021-02-19 17:33:20|717.62|713.62|717.48|713.48|717.75|713.75|717.2|713.2|27
1613756010000|2021-02-19 17:33:30|717.7|713.7|717.37|713.37|717.7|713.7|717.23|713.23|32
1613756020000|2021-02-19 17:33:40|717.58|713.58|717.72|713.72|717.78|713.78|717.35|713.35|28
1613756030000|2021-02-19 17:33:50|717.74|713.74|717.3|713.3|717.76|713.76|717.3|713.3|24
1613756040000|2021-02-19 17:34:00|717.32|713.32|717.55|713.55|717.58|713.58|717.3|713.3|26
1613756050000|2021-02-19 17:34:10|717.58|713.58|717.77|713.77|717.83|713.83|717.55|713.55|24
1613756060000|2021-02-19 17:34:20|717.75|713.75|717.56|713.56|717.77|713.77|717.22|713.22|31
1613756070000|2021-02-19 17:34:30|717.59|713.59|716.65|712.65|717.59|713.59|716.56|712.56|40
1613756080000|2021-02-19 17:34:40|716.58|712.58|715.99|711.99|716.68|712.68|715.97|711.97|35
1613756090000|2021-02-19 17:34:50|715.88|711.88|716.06|712.06|716.1|712.1|715.64|711.64|37
1613756100000|2021-02-19 17:35:00|715.84|711.84|716.05|712.05|716.11|712.11|715.77|711.77|31
1613756110000|2021-02-19 17:35:10|715.91|711.91|715.23|711.23|715.97|711.97|715.07|711.07|35
1613756120000|2021-02-19 17:35:20|715.19|711.19|715.06|711.06|715.23|711.23|714.83|710.83|30
1613756130000|2021-02-19 17:35:30|715.09|711.09|715.37|711.37|715.4|711.4|715.06|711.06|30
1613756140000|2021-02-19 17:35:40|715.38|711.38|715.36|711.36|715.39|711.39|715.3|711.3|19
1613756150000|2021-02-19 17:35:50|715.35|711.35|715.32|711.32|715.41|711.41|715.3|711.3|27
1613756160000|2021-02-19 17:36:00|715.3|711.3|715.63|711.63|715.63|711.63|715.3|711.3|19
1613756170000|2021-02-19 17:36:10|715.64|711.64|715.88|711.88|715.88|711.88|715.64|711.64|22
1613756180000|2021-02-19 17:36:20|715.91|711.91|716.24|712.24|716.29|712.29|715.76|711.76|19
1613756190000|2021-02-19 17:36:30|716.22|712.22|716.21|712.21|716.27|712.27|716.03|712.03|24
1613756200000|2021-02-19 17:36:40|716.22|712.22|716.44|712.44|716.44|712.44|716.2|712.2|24
1613756210000|2021-02-19 17:36:50|716.47|712.47|716.67|712.67|716.72|712.72|716.46|712.46|20
1613756220000|2021-02-19 17:37:00|716.66|712.66|716.45|712.45|716.66|712.66|716.35|712.35|26
1613756230000|2021-02-19 17:37:10|716.54|712.54|716.71|712.71|716.76|712.76|716.54|712.54|23
1613756240000|2021-02-19 17:37:20|716.72|712.72|716.86|712.86|716.86|712.86|716.71|712.71|17
1613756250000|2021-02-19 17:37:30|716.85|712.85|716.76|712.76|716.87|712.87|716.75|712.75|13
1613756260000|2021-02-19 17:37:40|716.8|712.8|716.65|712.65|716.8|712.8|716.63|712.63|22
1613756270000|2021-02-19 17:37:50|716.63|712.63|716.73|712.73|716.75|712.75|716.46|712.46|22
1613756280000|2021-02-19 17:38:00|716.64|712.64|716.63|712.63|716.73|712.73|716.61|712.61|20
1613756290000|2021-02-19 17:38:10|716.66|712.66|716.19|712.19|716.66|712.66|715.96|711.96|31
1613756300000|2021-02-19 17:38:20|716.2|712.2|715.94|711.94|716.2|712.2|715.92|711.92|22
1613756310000|2021-02-19 17:38:30|715.87|711.87|716.03|712.03|716.26|712.26|715.87|711.87|16
1613756320000|2021-02-19 17:38:40|716.26|712.26|716.39|712.39|716.39|712.39|716.17|712.17|23
1613756330000|2021-02-19 17:38:50|716.38|712.38|716.36|712.36|716.42|712.42|716.31|712.31|13
1613756340000|2021-02-19 17:39:00|716.37|712.37|716.37|712.37|716.62|712.62|716.34|712.34|25
1613756350000|2021-02-19 17:39:10|716.38|712.38|716.27|712.27|716.41|712.41|716.27|712.27|26
1613756360000|2021-02-19 17:39:20|716.28|712.28|716.43|712.43|716.43|712.43|716.27|712.27|15
1613756370000|2021-02-19 17:39:30|716.56|712.56|716.61|712.61|716.77|712.77|716.56|712.56|13
1613756380000|2021-02-19 17:39:40|716.6|712.6|716.61|712.61|716.63|712.63|716.6|712.6|6
1613756390000|2021-02-19 17:39:50|716.62|712.62|716.81|712.81|716.81|712.81|716.62|712.62|22
1613756400000|2021-02-19 17:40:00|716.84|712.84|716.79|712.79|716.85|712.85|716.66|712.66|18
1613756410000|2021-02-19 17:40:10|716.67|712.67|716.56|712.56|716.76|712.76|716.52|712.52|24
1613756420000|2021-02-19 17:40:20|716.69|712.69|716.29|712.29|716.8|712.8|716.29|712.29|32
1613756430000|2021-02-19 17:40:30|716.41|712.41|716.42|712.42|716.63|712.63|716.32|712.32|29
1613756440000|2021-02-19 17:40:40|716.47|712.47|716.27|712.27|716.65|712.65|716.27|712.27|29
1613756450000|2021-02-19 17:40:50|716.3|712.3|716.15|712.15|716.4|712.4|716.15|712.15|38
1613756460000|2021-02-19 17:41:00|716.14|712.14|716.06|712.06|716.36|712.36|715.99|711.99|24
1613756470000|2021-02-19 17:41:10|716.02|712.02|715.66|711.66|716.19|712.19|715.66|711.66|31
1613756480000|2021-02-19 17:41:20|715.68|711.68|715.84|711.84|715.88|711.88|715.65|711.65|25
1613756490000|2021-02-19 17:41:30|715.85|711.85|716.05|712.05|716.19|712.19|715.85|711.85|24
1613756500000|2021-02-19 17:41:40|716.04|712.04|715.77|711.77|716.04|712.04|715.74|711.74|24
1613756510000|2021-02-19 17:41:50|715.79|711.79|715.83|711.83|715.85|711.85|715.77|711.77|17
1613756520000|2021-02-19 17:42:00|715.82|711.82|715.97|711.97|715.99|711.99|715.82|711.82|22
1613756530000|2021-02-19 17:42:10|715.95|711.95|716.06|712.06|716.06|712.06|715.89|711.89|24
1613756540000|2021-02-19 17:42:20|716|712|716.03|712.03|716.1|712.1|715.98|711.98|19
1613756550000|2021-02-19 17:42:30|715.95|711.95|715.98|711.98|716.03|712.03|715.89|711.89|16
1613756560000|2021-02-19 17:42:40|716|712|715.85|711.85|716|712|715.64|711.64|16
1613756570000|2021-02-19 17:42:50|715.82|711.82|716.29|712.29|716.29|712.29|715.75|711.75|23
1613756580000|2021-02-19 17:43:00|716.34|712.34|716.41|712.41|716.44|712.44|716.26|712.26|30
1613756590000|2021-02-19 17:43:10|716.4|712.4|716.4|712.4|716.44|712.44|716.39|712.39|9
1613756600000|2021-02-19 17:43:20|716.38|712.38|716.44|712.44|716.44|712.44|716.38|712.38|16
1613756610000|2021-02-19 17:43:30|716.4|712.4|716.26|712.26|716.41|712.41|716.23|712.23|16
1613756620000|2021-02-19 17:43:40|716.16|712.16|716.31|712.31|716.32|712.32|716.12|712.12|17
1613756630000|2021-02-19 17:43:50|716.3|712.3|716.24|712.24|716.33|712.33|716.21|712.21|10
1613756640000|2021-02-19 17:44:00|716.25|712.25|716.67|712.67|716.68|712.68|716.22|712.22|21
1613756650000|2021-02-19 17:44:10|716.68|712.68|716.74|712.74|716.74|712.74|716.63|712.63|10
1613756660000|2021-02-19 17:44:20|716.77|712.77|716.79|712.79|716.79|712.79|716.77|712.77|3
1613756670000|2021-02-19 17:44:30|716.88|712.88|716.88|712.88|716.96|712.96|716.82|712.82|23
1613756680000|2021-02-19 17:44:40|717.07|713.07|717.16|713.16|717.16|713.16|717.07|713.07|8
1613756690000|2021-02-19 17:44:50|717.14|713.14|717.22|713.22|717.29|713.29|716.97|712.97|19
1613756700000|2021-02-19 17:45:00|717.21|713.21|717.37|713.37|717.43|713.43|717.14|713.14|25
1613756710000|2021-02-19 17:45:10|717.32|713.32|717.44|713.44|717.46|713.46|717.32|713.32|14
1613756720000|2021-02-19 17:45:20|717.46|713.46|717.45|713.45|717.47|713.47|717.44|713.44|9
1613756730000|2021-02-19 17:45:30|717.39|713.39|717.68|713.68|717.69|713.69|717.39|713.39|17
1613756740000|2021-02-19 17:45:40|717.64|713.64|717.72|713.72|717.8|713.8|717.64|713.64|19
1613756750000|2021-02-19 17:45:50|717.77|713.77|717.63|713.63|717.78|713.78|717.55|713.55|30
1613756760000|2021-02-19 17:46:00|717.62|713.62|717.63|713.63|717.74|713.74|717.56|713.56|21
1613756770000|2021-02-19 17:46:10|717.74|713.74|717.66|713.66|717.74|713.74|717.62|713.62|16
1613756780000|2021-02-19 17:46:20|717.67|713.67|717.85|713.85|717.85|713.85|717.67|713.67|20
1613756790000|2021-02-19 17:46:30|717.77|713.77|717.89|713.89|717.89|713.89|717.77|713.77|15
1613756800000|2021-02-19 17:46:40|717.81|713.81|717.89|713.89|717.91|713.91|717.8|713.8|18
1613756810000|2021-02-19 17:46:50|717.9|713.9|717.92|713.92|717.92|713.92|717.88|713.88|14
1613756820000|2021-02-19 17:47:00|717.91|713.91|717.99|713.99|717.99|713.99|717.89|713.89|22
1613756830000|2021-02-19 17:47:10|717.96|713.96|717.95|713.95|717.99|713.99|717.9|713.9|20
1613756840000|2021-02-19 17:47:20|717.96|713.96|717.95|713.95|717.97|713.97|717.9|713.9|13
1613756850000|2021-02-19 17:47:30|717.96|713.96|718.09|714.09|718.14|714.14|717.95|713.95|18
1613756860000|2021-02-19 17:47:40|718.08|714.08|718.1|714.1|718.17|714.17|718.05|714.05|14
1613756870000|2021-02-19 17:47:50|718.16|714.16|718.16|714.16|718.16|714.16|718.09|714.09|11
1613756880000|2021-02-19 17:48:00|718.1|714.1|718.17|714.17|718.18|714.18|718.1|714.1|11
1613756890000|2021-02-19 17:48:10|718.18|714.18|718.25|714.25|718.25|714.25|718.12|714.12|8
1613756900000|2021-02-19 17:48:20|718.31|714.31|718.22|714.22|718.37|714.37|718.21|714.21|16
1613756910000|2021-02-19 17:48:30|718.24|714.24|718.4|714.4|718.45|714.45|718.24|714.24|12
1613756920000|2021-02-19 17:48:40|718.43|714.43|718.49|714.49|718.49|714.49|718.39|714.39|17
1613756930000|2021-02-19 17:48:50|718.5|714.5|718.47|714.47|718.5|714.5|718.47|714.47|9
1613756940000|2021-02-19 17:49:00|718.49|714.49|718.7|714.7|718.73|714.73|718.47|714.47|20
1613756950000|2021-02-19 17:49:10|718.74|714.74|719.63|715.63|719.63|715.63|718.74|714.74|23
1613756960000|2021-02-19 17:49:20|719.64|715.64|719.36|715.36|719.65|715.65|719.29|715.29|27
1613756970000|2021-02-19 17:49:30|719.35|715.35|719.17|715.17|719.4|715.4|719.15|715.15|29
1613756980000|2021-02-19 17:49:40|719.18|715.18|719.15|715.15|719.28|715.28|719.13|715.13|19
1613756990000|2021-02-19 17:49:50|719.16|715.16|719.33|715.33|719.33|715.33|719.15|715.15|9
1613757000000|2021-02-19 17:50:00|719.28|715.28|719.29|715.29|719.29|715.29|719.24|715.24|11
1613757010000|2021-02-19 17:50:10|719.31|715.31|718.6|714.6|719.31|715.31|718.59|714.59|24
1613757020000|2021-02-19 17:50:20|718.55|714.55|718.46|714.46|718.55|714.55|718.38|714.38|35
1613757030000|2021-02-19 17:50:30|718.43|714.43|718.9|714.9|718.93|714.93|718.23|714.23|35
1613757040000|2021-02-19 17:50:40|718.88|714.88|719.04|715.04|719.13|715.13|718.77|714.77|34
1613757050000|2021-02-19 17:50:50|719.05|715.05|719.19|715.19|719.25|715.25|719.04|715.04|29
1613757060000|2021-02-19 17:51:00|719.2|715.2|719.3|715.3|719.31|715.31|719.19|715.19|26
1613757070000|2021-02-19 17:51:10|719.25|715.25|719.59|715.59|719.59|715.59|719.24|715.24|21
1613757080000|2021-02-19 17:51:20|719.61|715.61|720.61|716.61|720.74|716.74|719.61|715.61|24
1613757090000|2021-02-19 17:51:30|720.6|716.6|719.82|715.82|720.6|716.6|719.82|715.82|27
1613757100000|2021-02-19 17:51:40|719.73|715.73|719.11|715.11|719.73|715.73|719.09|715.09|30
1613757110000|2021-02-19 17:51:50|719.1|715.1|718.96|714.96|719.1|715.1|718.79|714.79|39
1613757120000|2021-02-19 17:52:00|718.93|714.93|718.82|714.82|718.95|714.95|718.8|714.8|34
1613757130000|2021-02-19 17:52:10|718.83|714.83|718.34|714.34|718.83|714.83|718.27|714.27|28
1613757140000|2021-02-19 17:52:20|718.32|714.32|717.39|713.39|718.33|714.33|717.33|713.33|34
1613757150000|2021-02-19 17:52:30|717.42|713.42|717.65|713.65|717.65|713.65|717.42|713.42|32
1613757160000|2021-02-19 17:52:40|717.63|713.63|718.01|714.01|718.01|714.01|717.54|713.54|28
1613757170000|2021-02-19 17:52:50|718.04|714.04|718.26|714.26|718.26|714.26|717.96|713.96|30
1613757180000|2021-02-19 17:53:00|718.27|714.27|718.35|714.35|718.35|714.35|718.27|714.27|13
1613757190000|2021-02-19 17:53:10|718.36|714.36|718.61|714.61|718.61|714.61|718.36|714.36|13
1613757200000|2021-02-19 17:53:20|718.58|714.58|718.64|714.64|718.81|714.81|718.58|714.58|18
1613757210000|2021-02-19 17:53:30|718.68|714.68|718.84|714.84|718.85|714.85|718.56|714.56|30
1613757220000|2021-02-19 17:53:40|718.85|714.85|718.95|714.95|719|715|718.85|714.85|22
1613757230000|2021-02-19 17:53:50|718.96|714.96|718.92|714.92|718.96|714.96|718.82|714.82|28
1613757240000|2021-02-19 17:54:00|718.94|714.94|719.08|715.08|719.11|715.11|718.94|714.94|19
1613757250000|2021-02-19 17:54:10|719.11|715.11|719.12|715.12|719.13|715.13|719.07|715.07|26
1613757260000|2021-02-19 17:54:20|719.09|715.09|719.12|715.12|719.14|715.14|719.07|715.07|20
1613757270000|2021-02-19 17:54:30|719.14|715.14|719.08|715.08|719.15|715.15|719.07|715.07|23
1613757280000|2021-02-19 17:54:40|719.1|715.1|719.05|715.05|719.1|715.1|719.01|715.01|11
1613757290000|2021-02-19 17:54:50|719.04|715.04|719.37|715.37|719.37|715.37|718.89|714.89|26
1613757300000|2021-02-19 17:55:00|719.36|715.36|719.39|715.39|719.47|715.47|719.36|715.36|29
1613757310000|2021-02-19 17:55:10|719.4|715.4|719.49|715.49|719.62|715.62|719.39|715.39|19
1613757320000|2021-02-19 17:55:20|719.55|715.55|719.43|715.43|719.81|715.81|719.33|715.33|32
1613757330000|2021-02-19 17:55:30|719.35|715.35|719.39|715.39|719.43|715.43|719.29|715.29|31
1613757340000|2021-02-19 17:55:40|719.37|715.37|719.4|715.4|719.45|715.45|719.35|715.35|32
1613757350000|2021-02-19 17:55:50|719.45|715.45|719.48|715.48|719.49|715.49|719.37|715.37|27
1613757360000|2021-02-19 17:56:00|719.5|715.5|719.66|715.66|719.68|715.68|719.5|715.5|22
1613757370000|2021-02-19 17:56:10|719.65|715.65|719.66|715.66|719.71|715.71|719.62|715.62|21
1613757380000|2021-02-19 17:56:20|719.53|715.53|719.41|715.41|719.62|715.62|719.29|715.29|23
1613757390000|2021-02-19 17:56:30|719.42|715.42|719.1|715.1|719.59|715.59|719.05|715.05|29
1613757400000|2021-02-19 17:56:40|719.13|715.13|719.23|715.23|719.3|715.3|719.06|715.06|22
1613757410000|2021-02-19 17:56:50|719.22|715.22|719.11|715.11|719.22|715.22|719.11|715.11|31
1613757420000|2021-02-19 17:57:00|719.12|715.12|718.94|714.94|719.12|715.12|718.9|714.9|23
1613757430000|2021-02-19 17:57:10|718.93|714.93|718.86|714.86|718.97|714.97|718.86|714.86|20
1613757440000|2021-02-19 17:57:20|718.85|714.85|718.65|714.65|718.85|714.85|718.6|714.6|27
1613757450000|2021-02-19 17:57:30|718.67|714.67|718.54|714.54|718.74|714.74|718.53|714.53|33
1613757460000|2021-02-19 17:57:40|718.59|714.59|718.52|714.52|718.59|714.59|718.49|714.49|27
1613757470000|2021-02-19 17:57:50|718.56|714.56|718.56|714.56|718.56|714.56|718.55|714.55|7
1613757480000|2021-02-19 17:58:00|718.55|714.55|718.51|714.51|718.58|714.58|718.51|714.51|18
1613757490000|2021-02-19 17:58:10|718.52|714.52|718.47|714.47|718.52|714.52|718.47|714.47|6
1613757500000|2021-02-19 17:58:20|718.44|714.44|718.43|714.43|718.45|714.45|718.43|714.43|4
1613757510000|2021-02-19 17:58:30|718.36|714.36|718.37|714.37|718.39|714.39|718.35|714.35|15
1613757520000|2021-02-19 17:58:40|718.36|714.36|718.39|714.39|718.4|714.4|718.34|714.34|25
1613757530000|2021-02-19 17:58:50|718.4|714.4|718.37|714.37|718.4|714.4|718.35|714.35|17
1613757540000|2021-02-19 17:59:00|718.36|714.36|718.49|714.49|718.62|714.62|718.36|714.36|29
1613757550000|2021-02-19 17:59:10|718.51|714.51|718.49|714.49|718.54|714.54|718.4|714.4|24
1613757560000|2021-02-19 17:59:20|718.48|714.48|718.49|714.49|718.65|714.65|718.48|714.48|20
1613757570000|2021-02-19 17:59:30|718.48|714.48|718.65|714.65|718.65|714.65|718.48|714.48|27
1613757580000|2021-02-19 17:59:40|718.64|714.64|718.76|714.76|718.76|714.76|718.56|714.56|19
1613757590000|2021-02-19 17:59:50|718.71|714.71|718.73|714.73|718.79|714.79|718.68|714.68|23
1613757600000|2021-02-19 18:00:00|718.74|714.74|719.77|715.77|719.77|715.77|718.73|714.73|26
1613757610000|2021-02-19 18:00:10|719.69|715.69|720.4|716.4|720.4|716.4|719.64|715.64|25
1613757620000|2021-02-19 18:00:20|720.33|716.33|719.97|715.97|720.35|716.35|719.96|715.96|28
1613757630000|2021-02-19 18:00:30|719.96|715.96|719.63|715.63|719.97|715.97|719.53|715.53|27
1613757640000|2021-02-19 18:00:40|719.57|715.57|719.07|715.07|719.62|715.62|719.07|715.07|30
1613757650000|2021-02-19 18:00:50|719.06|715.06|718.57|714.57|719.06|715.06|718.57|714.57|26
1613757660000|2021-02-19 18:01:00|718.56|714.56|718.71|714.71|718.71|714.71|718.28|714.28|26
1613757670000|2021-02-19 18:01:10|718.72|714.72|718.26|714.26|718.72|714.72|718.26|714.26|22
1613757680000|2021-02-19 18:01:20|718.24|714.24|718.3|714.3|718.4|714.4|718.14|714.14|28
1613757690000|2021-02-19 18:01:30|718.28|714.28|718.26|714.26|718.35|714.35|718.25|714.25|23
1613757700000|2021-02-19 18:01:40|718.24|714.24|717.48|713.48|718.24|714.24|717.46|713.46|28
1613757710000|2021-02-19 18:01:50|717.54|713.54|717.77|713.77|717.82|713.82|717.46|713.46|26
1613757720000|2021-02-19 18:02:00|717.74|713.74|717.85|713.85|718.03|714.03|717.74|713.74|23
1613757730000|2021-02-19 18:02:10|717.86|713.86|717.89|713.89|717.94|713.94|717.86|713.86|18
1613757740000|2021-02-19 18:02:20|717.9|713.9|717.61|713.61|717.91|713.91|717.61|713.61|25
1613757750000|2021-02-19 18:02:30|717.6|713.6|717.74|713.74|717.74|713.74|717.59|713.59|23
1613757760000|2021-02-19 18:02:40|717.73|713.73|717.7|713.7|717.74|713.74|717.67|713.67|13
1613757770000|2021-02-19 18:02:50|717.72|713.72|717.72|713.72|717.74|713.74|717.64|713.64|23
1613757780000|2021-02-19 18:03:00|717.7|713.7|717.68|713.68|717.73|713.73|717.65|713.65|19
1613757790000|2021-02-19 18:03:10|717.65|713.65|717.51|713.51|717.65|713.65|717.46|713.46|22
1613757800000|2021-02-19 18:03:20|717.52|713.52|717.33|713.33|717.52|713.52|717.33|713.33|27
1613757810000|2021-02-19 18:03:30|717.35|713.35|717.33|713.33|717.36|713.36|717.24|713.24|28
1613757820000|2021-02-19 18:03:40|717.26|713.26|717.18|713.18|717.3|713.3|717.18|713.18|18
1613757830000|2021-02-19 18:03:50|717.11|713.11|716.98|712.98|717.18|713.18|716.96|712.96|18
1613757840000|2021-02-19 18:04:00|716.95|712.95|717.17|713.17|717.17|713.17|716.95|712.95|29
1613757850000|2021-02-19 18:04:10|717.15|713.15|717.17|713.17|717.2|713.2|717.08|713.08|31
1613757860000|2021-02-19 18:04:20|717.15|713.15|717.58|713.58|717.58|713.58|717.14|713.14|28
1613757870000|2021-02-19 18:04:30|717.59|713.59|717.49|713.49|717.6|713.6|717.49|713.49|23
1613757880000|2021-02-19 18:04:40|717.58|713.58|717.47|713.47|717.73|713.73|717.45|713.45|25
1613757890000|2021-02-19 18:04:50|717.43|713.43|717.23|713.23|717.43|713.43|717.17|713.17|18
1613757900000|2021-02-19 18:05:00|717.22|713.22|717.25|713.25|717.28|713.28|717.19|713.19|27
1613757910000|2021-02-19 18:05:10|717.26|713.26|717.08|713.08|717.46|713.46|717.08|713.08|23
1613757920000|2021-02-19 18:05:20|717.03|713.03|716.08|712.08|717.08|713.08|716.08|712.08|25
1613757930000|2021-02-19 18:05:30|716.1|712.1|715.86|711.86|716.2|712.2|715.83|711.83|26
1613757940000|2021-02-19 18:05:40|715.85|711.85|715.86|711.86|715.97|711.97|715.77|711.77|21
1613757950000|2021-02-19 18:05:50|715.85|711.85|715.98|711.98|715.99|711.99|715.83|711.83|17
1613757960000|2021-02-19 18:06:00|716.06|712.06|715.85|711.85|716.11|712.11|715.85|711.85|18
1613757970000|2021-02-19 18:06:10|715.87|711.87|715.82|711.82|715.87|711.87|715.82|711.82|14
1613757980000|2021-02-19 18:06:20|715.84|711.84|715.41|711.41|715.84|711.84|715.37|711.37|28
1613757990000|2021-02-19 18:06:30|715.4|711.4|714.65|710.65|715.41|711.41|714.64|710.64|25
1613758000000|2021-02-19 18:06:40|714.68|710.68|714.91|710.91|714.91|710.91|714.63|710.63|22
1613758010000|2021-02-19 18:06:50|714.89|710.89|714.93|710.93|714.94|710.94|714.87|710.87|17
1613758020000|2021-02-19 18:07:00|714.92|710.92|714.58|710.58|714.92|710.92|714.58|710.58|14
1613758030000|2021-02-19 18:07:10|714.6|710.6|714.69|710.69|714.69|710.69|714.5|710.5|13
1613758040000|2021-02-19 18:07:20|714.67|710.67|714.87|710.87|714.87|710.87|714.53|710.53|20
1613758050000|2021-02-19 18:07:30|714.95|710.95|715.15|711.15|715.16|711.16|714.75|710.75|24
1613758060000|2021-02-19 18:07:40|714.88|710.88|715.16|711.16|715.16|711.16|714.88|710.88|15
1613758070000|2021-02-19 18:07:50|715.15|711.15|716.07|712.07|716.09|712.09|715.11|711.11|27
1613758080000|2021-02-19 18:08:00|716.04|712.04|716.2|712.2|716.22|712.22|716.03|712.03|25
1613758090000|2021-02-19 18:08:10|716.21|712.21|715.73|711.73|716.3|712.3|715.7|711.7|31
1613758100000|2021-02-19 18:08:20|715.74|711.74|715.99|711.99|716.01|712.01|715.72|711.72|25
1613758110000|2021-02-19 18:08:30|715.98|711.98|715.9|711.9|715.99|711.99|715.89|711.89|21
1613758120000|2021-02-19 18:08:40|715.89|711.89|715.87|711.87|715.95|711.95|715.86|711.86|23
1613758130000|2021-02-19 18:08:50|715.86|711.86|715.81|711.81|715.87|711.87|715.37|711.37|28
1613758140000|2021-02-19 18:09:00|715.76|711.76|715.99|711.99|716.03|712.03|715.7|711.7|30
1613758150000|2021-02-19 18:09:10|715.92|711.92|715.89|711.89|715.99|711.99|715.89|711.89|27
1613758160000|2021-02-19 18:09:20|715.9|711.9|715.63|711.63|715.91|711.91|715.61|711.61|23
1613758170000|2021-02-19 18:09:30|715.62|711.62|715.83|711.83|715.87|711.87|715.61|711.61|26
1613758180000|2021-02-19 18:09:40|715.74|711.74|715.89|711.89|715.94|711.94|715.72|711.72|22
1613758190000|2021-02-19 18:09:50|715.88|711.88|715.92|711.92|715.97|711.97|715.82|711.82|18
1613758200000|2021-02-19 18:10:00|715.91|711.91|716.03|712.03|716.08|712.08|715.91|711.91|22
1613758210000|2021-02-19 18:10:10|716.02|712.02|716.23|712.23|716.26|712.26|716|712|21
1613758220000|2021-02-19 18:10:20|716.24|712.24|716.5|712.5|716.55|712.55|716.23|712.23|18
1613758230000|2021-02-19 18:10:30|716.51|712.51|716.54|712.54|716.54|712.54|716.51|712.51|3
1613758240000|2021-02-19 18:10:40|716.56|712.56|716.55|712.55|716.57|712.57|716.41|712.41|13
1613758250000|2021-02-19 18:10:50|716.54|712.54|716.5|712.5|716.6|712.6|716.39|712.39|21
1613758260000|2021-02-19 18:11:00|716.39|712.39|716.85|712.85|716.91|712.91|716.39|712.39|22
1613758270000|2021-02-19 18:11:10|716.8|712.8|717.16|713.16|717.16|713.16|716.79|712.79|19
1613758280000|2021-02-19 18:11:20|717.18|713.18|717.18|713.18|717.19|713.19|717.18|713.18|3
1613758290000|2021-02-19 18:11:30|717.21|713.21|717.18|713.18|717.21|713.21|717.13|713.13|18
1613758300000|2021-02-19 18:11:40|717.17|713.17|717.43|713.43|717.45|713.45|717.17|713.17|17
1613758310000|2021-02-19 18:11:50|717.42|713.42|717.45|713.45|717.45|713.45|717.39|713.39|15
1613758320000|2021-02-19 18:12:00|717.44|713.44|717.5|713.5|717.53|713.53|717.42|713.42|22
1613758330000|2021-02-19 18:12:10|717.51|713.51|717.52|713.52|717.54|713.54|717.48|713.48|11
1613758340000|2021-02-19 18:12:20|717.53|713.53|716.96|712.96|717.53|713.53|716.84|712.84|19
1613758350000|2021-02-19 18:12:30|717.01|713.01|716.34|712.34|717.02|713.02|716.32|712.32|25
1613758360000|2021-02-19 18:12:40|716.61|712.61|716.4|712.4|716.61|712.61|716.35|712.35|28
1613758370000|2021-02-19 18:12:50|716.39|712.39|716.3|712.3|716.58|712.58|716.27|712.27|26
1613758380000|2021-02-19 18:13:00|716.29|712.29|716.11|712.11|716.33|712.33|716.02|712.02|25
1613758390000|2021-02-19 18:13:10|716.17|712.17|716.08|712.08|716.29|712.29|716.08|712.08|29
1613758400000|2021-02-19 18:13:20|716.14|712.14|715.09|711.09|716.14|712.14|715.09|711.09|35
1613758410000|2021-02-19 18:13:30|715.04|711.04|715.39|711.39|715.39|711.39|714.97|710.97|35
1613758420000|2021-02-19 18:13:40|715.19|711.19|715.41|711.41|715.44|711.44|715.19|711.19|25
1613758430000|2021-02-19 18:13:50|715.43|711.43|715.13|711.13|715.44|711.44|715.12|711.12|27
1613758440000|2021-02-19 18:14:00|715.12|711.12|715.21|711.21|715.4|711.4|715.12|711.12|25
1613758450000|2021-02-19 18:14:10|715.3|711.3|715.46|711.46|715.58|711.58|715.17|711.17|28
1613758460000|2021-02-19 18:14:20|715.49|711.49|715.59|711.59|715.59|711.59|715.49|711.49|10
1613758470000|2021-02-19 18:14:30|715.52|711.52|716.02|712.02|716.05|712.05|715.52|711.52|26
1613758480000|2021-02-19 18:14:40|716.08|712.08|716.18|712.18|716.19|712.19|716.06|712.06|18
1613758490000|2021-02-19 18:14:50|716.22|712.22|716.26|712.26|716.31|712.31|716.16|712.16|25
1613758500000|2021-02-19 18:15:00|716.25|712.25|716.27|712.27|716.38|712.38|716.22|712.22|34
1613758510000|2021-02-19 18:15:10|716.31|712.31|715.66|711.66|716.33|712.33|715.56|711.56|21
1613758520000|2021-02-19 18:15:20|715.67|711.67|715.94|711.94|715.95|711.95|715.63|711.63|25
1613758530000|2021-02-19 18:15:30|715.95|711.95|715.78|711.78|715.97|711.97|715.75|711.75|27
1613758540000|2021-02-19 18:15:40|715.79|711.79|715.76|711.76|715.8|711.8|715.76|711.76|19
1613758550000|2021-02-19 18:15:50|715.74|711.74|715.66|711.66|715.78|711.78|715.66|711.66|25
1613758560000|2021-02-19 18:16:00|715.67|711.67|715.52|711.52|715.71|711.71|715.51|711.51|24
1613758570000|2021-02-19 18:16:10|715.51|711.51|715.35|711.35|715.51|711.51|715.31|711.31|25
1613758580000|2021-02-19 18:16:20|715.37|711.37|715.07|711.07|715.37|711.37|714.98|710.98|26
1613758590000|2021-02-19 18:16:30|715.04|711.04|715.01|711.01|715.1|711.1|714.99|710.99|25
1613758600000|2021-02-19 18:16:40|715|711|714.94|710.94|715.07|711.07|714.88|710.88|33
1613758610000|2021-02-19 18:16:50|714.95|710.95|714.53|710.53|715.03|711.03|714.42|710.42|33
1613758620000|2021-02-19 18:17:00|714.54|710.54|714.47|710.47|714.64|710.64|714.36|710.36|30
1613758630000|2021-02-19 18:17:10|714.39|710.39|714.31|710.31|714.39|710.39|714.26|710.26|19
1613758640000|2021-02-19 18:17:20|714.32|710.32|714.31|710.31|714.33|710.33|714.29|710.29|8
1613758650000|2021-02-19 18:17:30|714.3|710.3|714.43|710.43|714.48|710.48|714.3|710.3|21
1613758660000|2021-02-19 18:17:40|714.42|710.42|714.37|710.37|714.44|710.44|714.3|710.3|25
1613758670000|2021-02-19 18:17:50|714.38|710.38|714.42|710.42|714.42|710.42|714.38|710.38|4
1613758680000|2021-02-19 18:18:00|714.36|710.36|714.26|710.26|714.38|710.38|714.26|710.26|10
1613758690000|2021-02-19 18:18:10|714.25|710.25|713.95|709.95|714.33|710.33|713.95|709.95|26
1613758700000|2021-02-19 18:18:20|714|710|713.36|709.36|714|710|713.36|709.36|12
1613758710000|2021-02-19 18:18:30|713.29|709.29|713.83|709.83|713.89|709.89|713.16|709.16|29
1613758720000|2021-02-19 18:18:40|713.8|709.8|714.14|710.14|714.14|710.14|713.79|709.79|31
1613758730000|2021-02-19 18:18:50|714.15|710.15|714.23|710.23|714.35|710.35|714.11|710.11|22
1613758740000|2021-02-19 18:19:00|714.26|710.26|714.34|710.34|714.34|710.34|714.23|710.23|11
1613758750000|2021-02-19 18:19:10|714.35|710.35|714.49|710.49|714.78|710.78|714.35|710.35|17
1613758760000|2021-02-19 18:19:20|714.5|710.5|714.85|710.85|714.88|710.88|714.44|710.44|12
1613758770000|2021-02-19 18:19:30|714.88|710.88|715.04|711.04|715.16|711.16|714.87|710.87|20
1613758780000|2021-02-19 18:19:40|715.02|711.02|715.08|711.08|715.11|711.11|715.01|711.01|16
1613758790000|2021-02-19 18:19:50|715.09|711.09|715.09|711.09|715.11|711.11|715.05|711.05|20
1613758800000|2021-02-19 18:20:00|715.06|711.06|714.95|710.95|715.09|711.09|714.93|710.93|17
1613758810000|2021-02-19 18:20:10|714.96|710.96|714.94|710.94|714.97|710.97|714.88|710.88|23
1613758820000|2021-02-19 18:20:20|714.93|710.93|714.98|710.98|714.98|710.98|714.9|710.9|16
1613758830000|2021-02-19 18:20:30|714.97|710.97|715|711|715.01|711.01|714.94|710.94|17
1613758840000|2021-02-19 18:20:40|714.99|710.99|715|711|715.01|711.01|714.97|710.97|7
1613758850000|2021-02-19 18:20:50|715.01|711.01|715.13|711.13|715.15|711.15|715.01|711.01|19
1613758860000|2021-02-19 18:21:00|715.12|711.12|715.14|711.14|715.14|711.14|715.08|711.08|22
1613758870000|2021-02-19 18:21:10|715.15|711.15|715.27|711.27|715.4|711.4|715.15|711.15|27
1613758880000|2021-02-19 18:21:20|715.2|711.2|715.39|711.39|715.41|711.41|715.19|711.19|14
1613758890000|2021-02-19 18:21:30|715.42|711.42|715.29|711.29|715.49|711.49|715.28|711.28|18
1613758900000|2021-02-19 18:21:40|715.3|711.3|715.73|711.73|715.73|711.73|715.3|711.3|14
1613758910000|2021-02-19 18:21:50|715.77|711.77|715.97|711.97|715.97|711.97|715.65|711.65|16
1613758920000|2021-02-19 18:22:00|715.96|711.96|716.08|712.08|716.1|712.1|715.96|711.96|19
1613758930000|2021-02-19 18:22:10|716.11|712.11|715.63|711.63|716.18|712.18|715.54|711.54|19
1613758940000|2021-02-19 18:22:20|715.62|711.62|715.93|711.93|715.95|711.95|715.62|711.62|29
1613758950000|2021-02-19 18:22:30|715.92|711.92|715.89|711.89|715.94|711.94|715.87|711.87|21
1613758960000|2021-02-19 18:22:40|715.88|711.88|715.91|711.91|715.91|711.91|715.88|711.88|17
1613758970000|2021-02-19 18:22:50|715.9|711.9|715.34|711.34|715.9|711.9|715.28|711.28|22
1613758980000|2021-02-19 18:23:00|715.28|711.28|715.25|711.25|715.3|711.3|715.11|711.11|24
1613758990000|2021-02-19 18:23:10|715.23|711.23|715.51|711.51|715.51|711.51|715.23|711.23|28
1613759000000|2021-02-19 18:23:20|715.5|711.5|715.47|711.47|715.6|711.6|715.37|711.37|19
1613759010000|2021-02-19 18:23:30|715.49|711.49|715.39|711.39|715.5|711.5|715.39|711.39|25
1613759020000|2021-02-19 18:23:40|715.37|711.37|715.43|711.43|715.5|711.5|715.35|711.35|33
1613759030000|2021-02-19 18:23:50|715.49|711.49|715.28|711.28|715.49|711.49|715.28|711.28|21
1613759040000|2021-02-19 18:24:00|715.31|711.31|716.01|712.01|716.01|712.01|715.31|711.31|24
1613759050000|2021-02-19 18:24:10|716.2|712.2|716.28|712.28|716.3|712.3|716.15|712.15|18
1613759060000|2021-02-19 18:24:20|716.22|712.22|715.76|711.76|716.25|712.25|715.76|711.76|33
1613759070000|2021-02-19 18:24:30|715.75|711.75|715.74|711.74|715.76|711.76|715.65|711.65|12
1613759080000|2021-02-19 18:24:40|715.45|711.45|715.47|711.47|715.48|711.48|715.35|711.35|19
1613759090000|2021-02-19 18:24:50|715.48|711.48|715.43|711.43|715.55|711.55|715.43|711.43|33
1613759100000|2021-02-19 18:25:00|715.44|711.44|715.51|711.51|715.53|711.53|715.4|711.4|21
1613759110000|2021-02-19 18:25:10|715.52|711.52|715.41|711.41|715.52|711.52|715.4|711.4|12
1613759120000|2021-02-19 18:25:20|715.4|711.4|715.45|711.45|715.45|711.45|715.4|711.4|10
1613759130000|2021-02-19 18:25:30|715.46|711.46|715.58|711.58|715.62|711.62|715.45|711.45|15
1613759140000|2021-02-19 18:25:40|715.57|711.57|715.12|711.12|715.58|711.58|715.06|711.06|30
1613759150000|2021-02-19 18:25:50|715.09|711.09|715.14|711.14|715.17|711.17|715.08|711.08|17
1613759160000|2021-02-19 18:26:00|715.13|711.13|715.39|711.39|715.39|711.39|715.13|711.13|26
1613759170000|2021-02-19 18:26:10|715.41|711.41|715.49|711.49|715.55|711.55|715.4|711.4|27
1613759180000|2021-02-19 18:26:20|715.51|711.51|715.55|711.55|715.56|711.56|715.45|711.45|16
1613759190000|2021-02-19 18:26:30|715.54|711.54|715.59|711.59|715.6|711.6|715.53|711.53|18
1613759200000|2021-02-19 18:26:40|715.6|711.6|715.43|711.43|715.6|711.6|715.38|711.38|26
1613759210000|2021-02-19 18:26:50|715.48|711.48|715.48|711.48|715.5|711.5|715.4|711.4|23
1613759220000|2021-02-19 18:27:00|715.49|711.49|715.46|711.46|715.5|711.5|715.44|711.44|20
1613759230000|2021-02-19 18:27:10|715.45|711.45|715.49|711.49|715.58|711.58|715.39|711.39|28
1613759240000|2021-02-19 18:27:20|715.48|711.48|715.49|711.49|715.54|711.54|715.48|711.48|21
1613759250000|2021-02-19 18:27:30|715.53|711.53|715.5|711.5|715.56|711.56|715.48|711.48|26
1613759260000|2021-02-19 18:27:40|715.55|711.55|715.83|711.83|715.85|711.85|715.53|711.53|21
1613759270000|2021-02-19 18:27:50|715.79|711.79|716.84|712.84|716.84|712.84|715.79|711.79|30
1613759280000|2021-02-19 18:28:00|717.58|713.58|718.27|714.27|718.27|714.27|717.57|713.57|30
1613759290000|2021-02-19 18:28:10|718.26|714.26|718.52|714.52|718.52|714.52|718.17|714.17|31
1613759300000|2021-02-19 18:28:20|718.51|714.51|718.4|714.4|718.59|714.59|718.31|714.31|28
1613759310000|2021-02-19 18:28:30|718.37|714.37|718.54|714.54|718.58|714.58|718.37|714.37|33
1613759320000|2021-02-19 18:28:40|718.56|714.56|718.56|714.56|718.64|714.64|718.5|714.5|19
1613759330000|2021-02-19 18:28:50|718.53|714.53|718.2|714.2|718.56|714.56|718.03|714.03|35
1613759340000|2021-02-19 18:29:00|718.18|714.18|718.31|714.31|718.34|714.34|718.18|714.18|31
1613759350000|2021-02-19 18:29:10|718.33|714.33|718.23|714.23|718.33|714.33|718.2|714.2|31
1613759360000|2021-02-19 18:29:20|718.2|714.2|718.28|714.28|718.31|714.31|718.2|714.2|33
1613759370000|2021-02-19 18:29:30|718.27|714.27|718.23|714.23|718.31|714.31|718.23|714.23|26
1613759380000|2021-02-19 18:29:40|718.3|714.3|718.26|714.26|718.3|714.3|718.2|714.2|34
1613759390000|2021-02-19 18:29:50|718.25|714.25|718.27|714.27|718.37|714.37|718.25|714.25|26
1613759400000|2021-02-19 18:30:00|718.35|714.35|718.51|714.51|718.54|714.54|718.26|714.26|29
1613759410000|2021-02-19 18:30:10|718.46|714.46|718.41|714.41|718.51|714.51|718.31|714.31|29
1613759420000|2021-02-19 18:30:20|718.43|714.43|718.42|714.42|718.55|714.55|718.33|714.33|31
1613759430000|2021-02-19 18:30:30|718.43|714.43|718.44|714.44|718.44|714.44|718.36|714.36|18
1613759440000|2021-02-19 18:30:40|718.43|714.43|718.28|714.28|718.44|714.44|718.28|714.28|30
1613759450000|2021-02-19 18:30:50|718.3|714.3|718.42|714.42|718.46|714.46|718.27|714.27|23
1613759460000|2021-02-19 18:31:00|718.46|714.46|718.49|714.49|718.5|714.5|718.41|714.41|18
1613759470000|2021-02-19 18:31:10|718.48|714.48|718.48|714.48|718.5|714.5|718.46|714.46|19
1613759480000|2021-02-19 18:31:20|718.47|714.47|718.53|714.53|718.57|714.57|718.45|714.45|19
1613759490000|2021-02-19 18:31:30|718.54|714.54|718.55|714.55|718.59|714.59|718.53|714.53|15
1613759500000|2021-02-19 18:31:40|718.56|714.56|718.66|714.66|718.66|714.66|718.51|714.51|24
1613759510000|2021-02-19 18:31:50|718.67|714.67|718.78|714.78|718.79|714.79|718.64|714.64|31
1613759520000|2021-02-19 18:32:00|718.86|714.86|718.93|714.93|718.93|714.93|718.78|714.78|25
1613759530000|2021-02-19 18:32:10|718.92|714.92|718.92|714.92|718.94|714.94|718.85|714.85|33
1613759540000|2021-02-19 18:32:20|718.93|714.93|719|715|719.02|715.02|718.92|714.92|24
1613759550000|2021-02-19 18:32:30|719.07|715.07|719.11|715.11|719.11|715.11|719.02|715.02|27
1613759560000|2021-02-19 18:32:40|719.08|715.08|719.09|715.09|719.11|715.11|719.05|715.05|20
1613759570000|2021-02-19 18:32:50|719.1|715.1|719.1|715.1|719.12|715.12|719.08|715.08|23
1613759580000|2021-02-19 18:33:00|719.08|715.08|719.34|715.34|719.34|715.34|719.08|715.08|24
1613759590000|2021-02-19 18:33:10|719.35|715.35|719.63|715.63|719.63|715.63|719.35|715.35|12
1613759600000|2021-02-19 18:33:20|719.64|715.64|720.01|716.01|720.02|716.02|719.61|715.61|12
1613759610000|2021-02-19 18:33:30|720.02|716.02|720.18|716.18|720.23|716.23|720.01|716.01|12
1613759620000|2021-02-19 18:33:40|720.17|716.17|720.42|716.42|720.42|716.42|720.17|716.17|24
1613759630000|2021-02-19 18:33:50|720.43|716.43|720.46|716.46|720.5|716.5|720.4|716.4|13
1613759640000|2021-02-19 18:34:00|720.45|716.45|719.83|715.83|720.6|716.6|719.79|715.79|18
1613759650000|2021-02-19 18:34:10|719.82|715.82|719.8|715.8|719.87|715.87|719.15|715.15|33
1613759660000|2021-02-19 18:34:20|719.79|715.79|719.86|715.86|720.08|716.08|719.76|715.76|33
1613759670000|2021-02-19 18:34:30|719.84|715.84|719.67|715.67|719.85|715.85|719.67|715.67|29
1613759680000|2021-02-19 18:34:40|719.66|715.66|719.56|715.56|719.7|715.7|719.47|715.47|35
1613759690000|2021-02-19 18:34:50|719.63|715.63|718.96|714.96|719.68|715.68|718.85|714.85|30
1613759700000|2021-02-19 18:35:00|718.99|714.99|719.28|715.28|719.33|715.33|718.96|714.96|26
1613759710000|2021-02-19 18:35:10|719.3|715.3|719.69|715.69|719.77|715.77|719.3|715.3|35
1613759720000|2021-02-19 18:35:20|719.73|715.73|719.35|715.35|719.73|715.73|719.31|715.31|30
1613759730000|2021-02-19 18:35:30|719.33|715.33|719.51|715.51|719.52|715.52|719.33|715.33|31
1613759740000|2021-02-19 18:35:40|719.57|715.57|719.5|715.5|719.59|715.59|719.49|715.49|14
1613759750000|2021-02-19 18:35:50|719.51|715.51|719.55|715.55|719.57|715.57|719.5|715.5|14
1613759760000|2021-02-19 18:36:00|719.56|715.56|719.59|715.59|719.66|715.66|719.56|715.56|20
1613759770000|2021-02-19 18:36:10|719.58|715.58|719.7|715.7|719.75|715.75|719.57|715.57|24
1613759780000|2021-02-19 18:36:20|719.68|715.68|719.63|715.63|719.7|715.7|719.63|715.63|16
1613759790000|2021-02-19 18:36:30|719.62|715.62|719.35|715.35|719.63|715.63|719.35|715.35|20
1613759800000|2021-02-19 18:36:40|719.34|715.34|719.09|715.09|719.35|715.35|719.05|715.05|21
1613759810000|2021-02-19 18:36:50|719.1|715.1|719.22|715.22|719.23|715.23|719.03|715.03|27
1613759820000|2021-02-19 18:37:00|719.16|715.16|719.28|715.28|719.32|715.32|719.16|715.16|32
1613759830000|2021-02-19 18:37:10|719.27|715.27|719.3|715.3|719.32|715.32|719.2|715.2|24
1613759840000|2021-02-19 18:37:20|719.28|715.28|719.08|715.08|719.32|715.32|719.08|715.08|23
1613759850000|2021-02-19 18:37:30|719.14|715.14|718.98|714.98|719.14|715.14|718.92|714.92|32
1613759860000|2021-02-19 18:37:40|719|715|719.14|715.14|719.14|715.14|718.87|714.87|35
1613759870000|2021-02-19 18:37:50|719.13|715.13|719.26|715.26|719.31|715.31|719|715|31
1613759880000|2021-02-19 18:38:00|719.27|715.27|719.36|715.36|719.36|715.36|719.25|715.25|24
1613759890000|2021-02-19 18:38:10|719.37|715.37|719.38|715.38|719.38|715.38|719.37|715.37|2
1613759900000|2021-02-19 18:38:20|719.37|715.37|719.62|715.62|719.86|715.86|719.37|715.37|19
1613759910000|2021-02-19 18:38:30|719.61|715.61|720.37|716.37|720.44|716.44|719.61|715.61|18
1613759920000|2021-02-19 18:38:40|720.4|716.4|720.43|716.43|720.43|716.43|720.37|716.37|16
1613759930000|2021-02-19 18:38:50|720.42|716.42|720.36|716.36|720.45|716.45|720.33|716.33|19
1613759940000|2021-02-19 18:39:00|720.45|716.45|720.64|716.64|720.71|716.71|720.36|716.36|25
1613759950000|2021-02-19 18:39:10|720.65|716.65|720.84|716.84|720.88|716.88|720.65|716.65|20
1613759960000|2021-02-19 18:39:20|720.83|716.83|721.55|717.55|721.55|717.55|720.71|716.71|28
1613759970000|2021-02-19 18:39:30|721.63|717.63|721.95|717.95|722.02|718.02|721.63|717.63|18
1613759980000|2021-02-19 18:39:40|722.03|718.03|721.7|717.7|722.04|718.04|721.68|717.68|32
1613759990000|2021-02-19 18:39:50|721.71|717.71|721.71|717.71|721.77|717.77|721.5|717.5|31
1613760000000|2021-02-19 18:40:00|721.7|717.7|721.73|717.73|721.74|717.74|721.7|717.7|12
1613760010000|2021-02-19 18:40:10|721.74|717.74|721.4|717.4|721.78|717.78|721.37|717.37|26
1613760020000|2021-02-19 18:40:20|721.42|717.42|721.75|717.75|721.75|717.75|721.42|717.42|27
1613760030000|2021-02-19 18:40:30|721.74|717.74|721.9|717.9|721.9|717.9|721.71|717.71|24
1613760040000|2021-02-19 18:40:40|721.86|717.86|721.83|717.83|721.9|717.9|721.82|717.82|25
1613760050000|2021-02-19 18:40:50|721.82|717.82|721.8|717.8|721.85|717.85|721.79|717.79|12
1613760060000|2021-02-19 18:41:00|721.81|717.81|721.33|717.33|721.81|717.81|721.33|717.33|12
1613760070000|2021-02-19 18:41:10|721.32|717.32|721.1|717.1|721.32|717.32|721.1|717.1|11
1613760080000|2021-02-19 18:41:20|721.07|717.07|720.42|716.42|721.07|717.07|720.4|716.4|26
1613760090000|2021-02-19 18:41:30|720.43|716.43|720.35|716.35|720.43|716.43|720.32|716.32|26
1613760100000|2021-02-19 18:41:40|720.37|716.37|720.11|716.11|720.65|716.65|720.11|716.11|35
1613760110000|2021-02-19 18:41:50|720.14|716.14|720.13|716.13|720.3|716.3|720.12|716.12|32
1613760120000|2021-02-19 18:42:00|720.15|716.15|720.43|716.43|720.44|716.44|720.12|716.12|29
1613760130000|2021-02-19 18:42:10|720.4|716.4|720.43|716.43|720.43|716.43|720.37|716.37|26
1613760140000|2021-02-19 18:42:20|720.42|716.42|720.22|716.22|720.44|716.44|720.14|716.14|30
1613760150000|2021-02-19 18:42:30|720.23|716.23|720.33|716.33|720.35|716.35|720.23|716.23|20
1613760160000|2021-02-19 18:42:40|720.32|716.32|720.32|716.32|720.34|716.34|720.27|716.27|25
1613760170000|2021-02-19 18:42:50|720.27|716.27|720.68|716.68|720.68|716.68|720.27|716.27|32
1613760180000|2021-02-19 18:43:00|720.71|716.71|720.98|716.98|721|717|720.52|716.52|27
1613760190000|2021-02-19 18:43:10|721|717|720.98|716.98|721.02|717.02|720.97|716.97|28
1613760200000|2021-02-19 18:43:20|721.01|717.01|721.03|717.03|721.03|717.03|720.99|716.99|16
1613760210000|2021-02-19 18:43:30|721.05|717.05|721.06|717.06|721.07|717.07|721.03|717.03|9
1613760220000|2021-02-19 18:43:40|721.04|717.04|721.08|717.08|721.08|717.08|721.04|717.04|8
1613760230000|2021-02-19 18:43:50|721.06|717.06|721.14|717.14|721.14|717.14|721.06|717.06|7
1613760240000|2021-02-19 18:44:00|721.15|717.15|721.28|717.28|721.28|717.28|721.15|717.15|13
1613760250000|2021-02-19 18:44:10|721.24|717.24|721.25|717.25|721.25|717.25|721.21|717.21|6
1613760260000|2021-02-19 18:44:20|721.22|717.22|721.22|717.22|721.22|717.22|721.21|717.21|3
1613760270000|2021-02-19 18:44:30|721.21|717.21|721.35|717.35|721.35|717.35|721.21|717.21|10
1613760280000|2021-02-19 18:44:40|721.37|717.37|721.36|717.36|721.37|717.37|721.34|717.34|12
1613760290000|2021-02-19 18:44:50|721.35|717.35|721.47|717.47|721.61|717.61|721.25|717.25|22
1613760300000|2021-02-19 18:45:00|721.48|717.48|721.53|717.53|721.53|717.53|721.48|717.48|4
1613760310000|2021-02-19 18:45:10|721.52|717.52|721.63|717.63|721.63|717.63|721.52|717.52|11
1613760320000|2021-02-19 18:45:20|721.64|717.64|721.91|717.91|721.95|717.95|721.64|717.64|9
1613760330000|2021-02-19 18:45:30|721.89|717.89|721.87|717.87|721.89|717.89|721.83|717.83|8
1613760340000|2021-02-19 18:45:40|721.84|717.84|721.88|717.88|721.88|717.88|721.84|717.84|6
1613760350000|2021-02-19 18:45:50|721.91|717.91|722|718|722.07|718.07|721.88|717.88|15
1613760360000|2021-02-19 18:46:00|722.01|718.01|722.08|718.08|722.08|718.08|722.01|718.01|3
1613760370000|2021-02-19 18:46:10|722.09|718.09|722.1|718.1|722.12|718.12|722.09|718.09|5
1613760380000|2021-02-19 18:46:20|722.09|718.09|722.2|718.2|722.21|718.21|722.09|718.09|12
1613760390000|2021-02-19 18:46:30|722.21|718.21|722.24|718.24|722.25|718.25|722.08|718.08|20
1613760400000|2021-02-19 18:46:40|722.22|718.22|722.17|718.17|722.23|718.23|722.09|718.09|26
1613760410000|2021-02-19 18:46:50|722.16|718.16|722.1|718.1|722.17|718.17|721.99|717.99|32
1613760420000|2021-02-19 18:47:00|722.07|718.07|721.99|717.99|722.19|718.19|721.95|717.95|29
1613760430000|2021-02-19 18:47:10|721.95|717.95|722.04|718.04|722.08|718.08|721.95|717.95|22
1613760440000|2021-02-19 18:47:20|722.07|718.07|722.03|718.03|722.09|718.09|721.97|717.97|21
1613760450000|2021-02-19 18:47:30|722.01|718.01|721.96|717.96|722.08|718.08|721.95|717.95|19
1613760460000|2021-02-19 18:47:40|722.02|718.02|721.99|717.99|722.08|718.08|721.95|717.95|20
1613760470000|2021-02-19 18:47:50|722.02|718.02|721.72|717.72|722.02|718.02|721.48|717.48|8
1613760480000|2021-02-19 18:48:00|721.69|717.69|721.71|717.71|721.77|717.77|721.61|717.61|29
1613760490000|2021-02-19 18:48:10|721.76|717.76|721.27|717.27|721.76|717.76|721.27|717.27|33
1613760500000|2021-02-19 18:48:20|721.26|717.26|721.25|717.25|721.29|717.29|721.18|717.18|27
1613760510000|2021-02-19 18:48:30|721.26|717.26|721.36|717.36|721.53|717.53|721.01|717.01|27
1613760520000|2021-02-19 18:48:40|721.44|717.44|721.4|717.4|721.59|717.59|721.27|717.27|36
1613760530000|2021-02-19 18:48:50|721.38|717.38|721.33|717.33|721.38|717.38|721.3|717.3|25
1613760540000|2021-02-19 18:49:00|721.38|717.38|721.42|717.42|721.52|717.52|721.36|717.36|26
1613760550000|2021-02-19 18:49:10|721.44|717.44|721.47|717.47|721.51|717.51|721.43|717.43|24
1613760560000|2021-02-19 18:49:20|721.45|717.45|721.45|717.45|721.51|717.51|721.43|717.43|26
1613760570000|2021-02-19 18:49:30|721.46|717.46|721.36|717.36|721.48|717.48|721.23|717.23|16
1613760580000|2021-02-19 18:49:40|721.35|717.35|721.51|717.51|721.52|717.52|721.28|717.28|28
1613760590000|2021-02-19 18:49:50|721.43|717.43|721.35|717.35|721.54|717.54|721.32|717.32|20
1613760600000|2021-02-19 18:50:00|721.36|717.36|721.51|717.51|721.57|717.57|721.36|717.36|15
1613760610000|2021-02-19 18:50:10|721.52|717.52|721.18|717.18|721.52|717.52|721.18|717.18|31
1613760620000|2021-02-19 18:50:20|721.24|717.24|721.23|717.23|721.25|717.25|721.15|717.15|28
1613760630000|2021-02-19 18:50:30|721.19|717.19|721.32|717.32|721.33|717.33|721.18|717.18|24
1613760640000|2021-02-19 18:50:40|721.27|717.27|721.41|717.41|721.41|717.41|721.24|717.24|17
1613760650000|2021-02-19 18:50:50|721.43|717.43|721.51|717.51|721.53|717.53|721.43|717.43|8
1613760660000|2021-02-19 18:51:00|721.52|717.52|721.63|717.63|721.63|717.63|721.46|717.46|18
1613760670000|2021-02-19 18:51:10|721.61|717.61|721.65|717.65|721.72|717.72|721.61|717.61|15
1613760680000|2021-02-19 18:51:20|721.66|717.66|721.76|717.76|721.79|717.79|721.66|717.66|10
1613760690000|2021-02-19 18:51:30|721.75|717.75|721.77|717.77|721.8|717.8|721.75|717.75|6
1613760700000|2021-02-19 18:51:40|721.8|717.8|721.83|717.83|721.83|717.83|721.8|717.8|4
1613760710000|2021-02-19 18:51:50|721.73|717.73|721.87|717.87|721.95|717.95|721.72|717.72|18
1613760720000|2021-02-19 18:52:00|721.81|717.81|721.82|717.82|721.87|717.87|721.75|717.75|11
1613760730000|2021-02-19 18:52:10|721.83|717.83|721.84|717.84|721.93|717.93|721.74|717.74|15
1613760740000|2021-02-19 18:52:20|721.83|717.83|722.01|718.01|722.01|718.01|721.74|717.74|26
1613760750000|2021-02-19 18:52:30|722.04|718.04|722.12|718.12|722.12|718.12|721.97|717.97|12
1613760760000|2021-02-19 18:52:40|722.16|718.16|722.45|718.45|722.45|718.45|722.16|718.16|8
1613760770000|2021-02-19 18:52:50|722.44|718.44|722.89|718.89|722.91|718.91|722.44|718.44|22
1613760780000|2021-02-19 18:53:00|722.9|718.9|722.54|718.54|722.9|718.9|722.54|718.54|28
1613760790000|2021-02-19 18:53:10|722.55|718.55|722.46|718.46|722.56|718.56|722.37|718.37|24
1613760800000|2021-02-19 18:53:20|722.52|718.52|722.86|718.86|722.86|718.86|722.51|718.51|33
1613760810000|2021-02-19 18:53:30|722.88|718.88|722.72|718.72|722.88|718.88|722.65|718.65|24
1613760820000|2021-02-19 18:53:40|722.77|718.77|722.83|718.83|722.95|718.95|722.68|718.68|24
1613760830000|2021-02-19 18:53:50|722.81|718.81|722.38|718.38|722.85|718.85|722.36|718.36|28
1613760840000|2021-02-19 18:54:00|722.39|718.39|722.53|718.53|722.54|718.54|722.38|718.38|18
1613760850000|2021-02-19 18:54:10|722.56|718.56|722.44|718.44|722.59|718.59|722.39|718.39|16
1613760860000|2021-02-19 18:54:20|722.39|718.39|722.44|718.44|722.55|718.55|722.39|718.39|17
1613760870000|2021-02-19 18:54:30|722.42|718.42|721.31|717.31|722.42|718.42|721.31|717.31|27
1613760880000|2021-02-19 18:54:40|721.29|717.29|720.83|716.83|721.32|717.32|720.83|716.83|23
1613760890000|2021-02-19 18:54:50|720.84|716.84|720.8|716.8|720.87|716.87|720.69|716.69|15
1613760900000|2021-02-19 18:55:00|720.79|716.79|721.27|717.27|721.27|717.27|720.79|716.79|36
1613760910000|2021-02-19 18:55:10|721.24|717.24|721.28|717.28|721.5|717.5|721.24|717.24|22
1613760920000|2021-02-19 18:55:20|721.27|717.27|721.96|717.96|721.96|717.96|721.27|717.27|23
1613760930000|2021-02-19 18:55:30|721.94|717.94|721.81|717.81|722.04|718.04|721.8|717.8|31
1613760940000|2021-02-19 18:55:40|721.78|717.78|721.71|717.71|722.07|718.07|721.48|717.48|35
1613760950000|2021-02-19 18:55:50|721.74|717.74|721.36|717.36|721.74|717.74|721.32|717.32|31
1613760960000|2021-02-19 18:56:00|721.35|717.35|721.31|717.31|721.38|717.38|721.12|717.12|36
1613760970000|2021-02-19 18:56:10|721.27|717.27|721.33|717.33|721.51|717.51|721.2|717.2|32
1613760980000|2021-02-19 18:56:20|721.5|717.5|721.42|717.42|721.51|717.51|721.11|717.11|34
1613760990000|2021-02-19 18:56:30|721.27|717.27|721.44|717.44|721.47|717.47|721.21|717.21|31
1613761000000|2021-02-19 18:56:40|721.47|717.47|721.49|717.49|721.5|717.5|721.41|717.41|17
1613761010000|2021-02-19 18:56:50|721.46|717.46|721.41|717.41|721.63|717.63|721.41|717.41|28
1613761020000|2021-02-19 18:57:00|721.37|717.37|721.01|717.01|721.41|717.41|721.01|717.01|23
1613761030000|2021-02-19 18:57:10|721.02|717.02|721|717|721.07|717.07|720.98|716.98|17
1613761040000|2021-02-19 18:57:20|721.06|717.06|721.21|717.21|721.24|717.24|720.99|716.99|21
1613761050000|2021-02-19 18:57:30|721.18|717.18|721.39|717.39|721.39|717.39|721.1|717.1|30
1613761060000|2021-02-19 18:57:40|721.4|717.4|721.69|717.69|722.05|718.05|721.11|717.11|26
1613761070000|2021-02-19 18:57:50|721.58|717.58|721.33|717.33|721.64|717.64|721.29|717.29|27
1613761080000|2021-02-19 18:58:00|721.37|717.37|721.19|717.19|721.38|717.38|721.11|717.11|30
1613761090000|2021-02-19 18:58:10|721.22|717.22|721.22|717.22|721.27|717.27|721.22|717.22|17
1613761100000|2021-02-19 18:58:20|721.25|717.25|721.03|717.03|721.27|717.27|721|717|25
1613761110000|2021-02-19 18:58:30|721.08|717.08|721.03|717.03|721.16|717.16|720.77|716.77|28
1613761120000|2021-02-19 18:58:40|721.06|717.06|721.61|717.61|721.69|717.69|720.94|716.94|30
1613761130000|2021-02-19 18:58:50|721.63|717.63|721.52|717.52|721.67|717.67|721.35|717.35|28
1613761140000|2021-02-19 18:59:00|721.58|717.58|721.56|717.56|721.74|717.74|721.38|717.38|35
1613761150000|2021-02-19 18:59:10|721.54|717.54|721.52|717.52|722.19|718.19|721.52|717.52|26
1613761160000|2021-02-19 18:59:20|721.57|717.57|721.46|717.46|721.67|717.67|721.37|717.37|29
1613761170000|2021-02-19 18:59:30|721.45|717.45|721.9|717.9|721.9|717.9|721.36|717.36|27
1613761180000|2021-02-19 18:59:40|721.69|717.69|721.62|717.62|721.74|717.74|721.5|717.5|29
1613761190000|2021-02-19 18:59:50|721.63|717.63|721.59|717.59|721.66|717.66|721.54|717.54|27
1613761200000|2021-02-19 19:00:00|721.61|717.61|721.95|717.95|721.98|717.98|721.57|717.57|22
1613761210000|2021-02-19 19:00:10|721.97|717.97|722.06|718.06|722.11|718.11|721.83|717.83|25
1613761220000|2021-02-19 19:00:20|722.09|718.09|721.95|717.95|722.09|718.09|721.92|717.92|28
1613761230000|2021-02-19 19:00:30|721.94|717.94|721.98|717.98|722.04|718.04|721.73|717.73|25
1613761240000|2021-02-19 19:00:40|721.97|717.97|722.06|718.06|722.07|718.07|721.91|717.91|22
1613761250000|2021-02-19 19:00:50|722.05|718.05|722.47|718.47|722.56|718.56|721.87|717.87|23
1613761260000|2021-02-19 19:01:00|722.48|718.48|722.36|718.36|722.48|718.48|721.9|717.9|22
1613761270000|2021-02-19 19:01:10|722.37|718.37|722.67|718.67|722.67|718.67|722.37|718.37|24
1613761280000|2021-02-19 19:01:20|722.72|718.72|722.49|718.49|722.72|718.72|722.3|718.3|35
1613761290000|2021-02-19 19:01:30|722.5|718.5|722.46|718.46|722.58|718.58|722.43|718.43|30
1613761300000|2021-02-19 19:01:40|722.49|718.49|722.55|718.55|722.6|718.6|722.34|718.34|28
1613761310000|2021-02-19 19:01:50|722.58|718.58|722.47|718.47|722.61|718.61|722.47|718.47|14
1613761320000|2021-02-19 19:02:00|722.51|718.51|722.23|718.23|722.51|718.51|722.19|718.19|17
1613761330000|2021-02-19 19:02:10|722.18|718.18|722.35|718.35|722.36|718.36|722.14|718.14|36
1613761340000|2021-02-19 19:02:20|722.36|718.36|722.28|718.28|722.36|718.36|722.13|718.13|22
1613761350000|2021-02-19 19:02:30|722.3|718.3|721.85|717.85|722.3|718.3|721.84|717.84|37
1613761360000|2021-02-19 19:02:40|721.91|717.91|722.05|718.05|722.05|718.05|721.75|717.75|32
1613761370000|2021-02-19 19:02:50|722.02|718.02|722.23|718.23|722.26|718.26|721.95|717.95|27
1613761380000|2021-02-19 19:03:00|722.21|718.21|721.69|717.69|722.25|718.25|721.65|717.65|23
1613761390000|2021-02-19 19:03:10|721.7|717.7|721.7|717.7|721.7|717.7|721.61|717.61|18
1613761400000|2021-02-19 19:03:20|721.72|717.72|722.22|718.22|722.28|718.28|721.66|717.66|20
1613761410000|2021-02-19 19:03:30|722.18|718.18|721.91|717.91|722.29|718.29|721.91|717.91|25
1613761420000|2021-02-19 19:03:40|721.88|717.88|721.3|717.3|721.88|717.88|721.25|717.25|35
1613761430000|2021-02-19 19:03:50|721.28|717.28|721.37|717.37|721.37|717.37|721.28|717.28|22
1613761440000|2021-02-19 19:04:00|721.36|717.36|721.34|717.34|721.4|717.4|721.23|717.23|23
1613761450000|2021-02-19 19:04:10|721.31|717.31|721.16|717.16|721.39|717.39|721.14|717.14|28
1613761460000|2021-02-19 19:04:20|721.06|717.06|720.03|716.03|721.06|717.06|720|716|38
1613761470000|2021-02-19 19:04:30|720.05|716.05|720.31|716.31|720.68|716.68|720.05|716.05|36
1613761480000|2021-02-19 19:04:40|720.45|716.45|719.83|715.83|720.45|716.45|719.83|715.83|31
1613761490000|2021-02-19 19:04:50|719.84|715.84|719.9|715.9|720|716|719.84|715.84|30
1613761500000|2021-02-19 19:05:00|719.91|715.91|719.92|715.92|719.95|715.95|719.8|715.8|27
1613761510000|2021-02-19 19:05:10|719.94|715.94|719.71|715.71|719.97|715.97|719.66|715.66|27
1613761520000|2021-02-19 19:05:20|719.79|715.79|719.65|715.65|719.8|715.8|719.65|715.65|18
1613761530000|2021-02-19 19:05:30|719.6|715.6|719.22|715.22|719.63|715.63|719.22|715.22|36
1613761540000|2021-02-19 19:05:40|719.24|715.24|719.64|715.64|719.64|715.64|719.1|715.1|18
1613761550000|2021-02-19 19:05:50|719.6|715.6|719.61|715.61|719.77|715.77|719.6|715.6|21
1613761560000|2021-02-19 19:06:00|719.66|715.66|720.16|716.16|720.16|716.16|719.66|715.66|12
1613761570000|2021-02-19 19:06:10|720.23|716.23|720.17|716.17|720.23|716.23|719.89|715.89|29
1613761580000|2021-02-19 19:06:20|720.16|716.16|720.21|716.21|720.29|716.29|719.87|715.87|26
1613761590000|2021-02-19 19:06:30|720.25|716.25|720.11|716.11|720.26|716.26|719.99|715.99|30
1613761600000|2021-02-19 19:06:40|719.94|715.94|719.89|715.89|720|716|719.68|715.68|21
1613761610000|2021-02-19 19:06:50|719.94|715.94|719.88|715.88|720.07|716.07|719.7|715.7|25
1613761620000|2021-02-19 19:07:00|719.85|715.85|720.26|716.26|720.35|716.35|719.83|715.83|25
1613761630000|2021-02-19 19:07:10|720.23|716.23|720.22|716.22|720.43|716.43|720.2|716.2|23
1613761640000|2021-02-19 19:07:20|720.23|716.23|720.33|716.33|720.33|716.33|720.19|716.19|22
1613761650000|2021-02-19 19:07:30|720.35|716.35|720.43|716.43|720.65|716.65|720.26|716.26|31
1613761660000|2021-02-19 19:07:40|720.48|716.48|720.48|716.48|720.56|716.56|720.38|716.38|28
1613761670000|2021-02-19 19:07:50|720.43|716.43|720.51|716.51|720.53|716.53|720.24|716.24|31
1613761680000|2021-02-19 19:08:00|720.53|716.53|720.65|716.65|720.65|716.65|720.43|716.43|16
1613761690000|2021-02-19 19:08:10|721.12|717.12|721.03|717.03|721.27|717.27|720.62|716.62|27
1613761700000|2021-02-19 19:08:20|721.22|717.22|721.12|717.12|721.26|717.26|721.1|717.1|24
1613761710000|2021-02-19 19:08:30|721.1|717.1|721|717|721.18|717.18|721|717|20
1613761720000|2021-02-19 19:08:40|720.99|716.99|720.68|716.68|720.99|716.99|720.67|716.67|28
1613761730000|2021-02-19 19:08:50|720.65|716.65|720.8|716.8|720.88|716.88|720.58|716.58|27
1613761740000|2021-02-19 19:09:00|720.79|716.79|720.84|716.84|720.91|716.91|720.71|716.71|28
1613761750000|2021-02-19 19:09:10|720.88|716.88|720.57|716.57|720.88|716.88|720.51|716.51|28
1613761760000|2021-02-19 19:09:20|720.61|716.61|721.01|717.01|721.01|717.01|720.53|716.53|31
1613761770000|2021-02-19 19:09:30|721|717|720.86|716.86|721.03|717.03|720.78|716.78|31
1613761780000|2021-02-19 19:09:40|720.77|716.77|720.83|716.83|720.85|716.85|720.72|716.72|23
1613761790000|2021-02-19 19:09:50|720.82|716.82|720.71|716.71|720.83|716.83|720.6|716.6|18
1613761800000|2021-02-19 19:10:00|720.75|716.75|720.67|716.67|720.82|716.82|720.67|716.67|20
1613761810000|2021-02-19 19:10:10|720.72|716.72|720.65|716.65|720.74|716.74|720.52|716.52|22
1613761820000|2021-02-19 19:10:20|720.55|716.55|720.49|716.49|720.65|716.65|720.48|716.48|27
1613761830000|2021-02-19 19:10:30|720.59|716.59|720.7|716.7|720.81|716.81|720.59|716.59|30
1613761840000|2021-02-19 19:10:40|720.64|716.64|720.64|716.64|720.83|716.83|720.64|716.64|32
1613761850000|2021-02-19 19:10:50|720.65|716.65|720.75|716.75|720.75|716.75|720.64|716.64|24
1613761860000|2021-02-19 19:11:00|720.74|716.74|720.69|716.69|720.75|716.75|720.54|716.54|17
1613761870000|2021-02-19 19:11:10|720.68|716.68|720.39|716.39|720.68|716.68|720.39|716.39|34
1613761880000|2021-02-19 19:11:20|720.41|716.41|720.22|716.22|720.41|716.41|720.22|716.22|31
1613761890000|2021-02-19 19:11:30|720.27|716.27|720.03|716.03|720.27|716.27|719.98|715.98|37
1613761900000|2021-02-19 19:11:40|720.01|716.01|719.99|715.99|720.16|716.16|719.96|715.96|29
1613761910000|2021-02-19 19:11:50|719.98|715.98|719.23|715.23|720.03|716.03|719.22|715.22|34
1613761920000|2021-02-19 19:12:00|719.03|715.03|719.15|715.15|719.39|715.39|718.98|714.98|36
1613761930000|2021-02-19 19:12:10|719.09|715.09|719.02|715.02|719.09|715.09|718.91|714.91|32
1613761940000|2021-02-19 19:12:20|719.04|715.04|719.25|715.25|719.31|715.31|718.98|714.98|34
1613761950000|2021-02-19 19:12:30|719.17|715.17|718.02|714.02|719.17|715.17|718.01|714.01|35
1613761960000|2021-02-19 19:12:40|718.61|714.61|718.55|714.55|718.61|714.61|718.42|714.42|28
1613761970000|2021-02-19 19:12:50|718.54|714.54|718.22|714.22|718.63|714.63|718.22|714.22|29
1613761980000|2021-02-19 19:13:00|718.24|714.24|718.09|714.09|718.39|714.39|717.71|713.71|16
1613761990000|2021-02-19 19:13:10|717.82|713.82|718.05|714.05|718.17|714.17|717.7|713.7|17
1613762000000|2021-02-19 19:13:20|718.14|714.14|718.33|714.33|718.33|714.33|718.14|714.14|19
1613762010000|2021-02-19 19:13:30|718.32|714.32|718.41|714.41|718.45|714.45|718.32|714.32|14
1613762020000|2021-02-19 19:13:40|718.4|714.4|718.2|714.2|718.44|714.44|718.19|714.19|10
1613762030000|2021-02-19 19:13:50|718.41|714.41|718.56|714.56|718.7|714.7|718.34|714.34|11
1613762040000|2021-02-19 19:14:00|718.57|714.57|718.42|714.42|718.63|714.63|718.41|714.41|22
1613762050000|2021-02-19 19:14:10|718.47|714.47|718.69|714.69|718.69|714.69|718.45|714.45|21
1613762060000|2021-02-19 19:14:20|718.71|714.71|718.87|714.87|719.02|715.02|718.64|714.64|26
1613762070000|2021-02-19 19:14:30|718.86|714.86|718.96|714.96|718.97|714.97|718.85|714.85|22
1613762080000|2021-02-19 19:14:40|718.95|714.95|718.94|714.94|719.07|715.07|718.81|714.81|20
1613762090000|2021-02-19 19:14:50|719.07|715.07|719|715|719.07|715.07|718.79|714.79|22
1613762100000|2021-02-19 19:15:00|719.01|715.01|718.95|714.95|719.07|715.07|718.95|714.95|16
1613762110000|2021-02-19 19:15:10|718.94|714.94|719.04|715.04|719.06|715.06|718.94|714.94|20
1613762120000|2021-02-19 19:15:20|719.03|715.03|719.05|715.05|719.15|715.15|718.93|714.93|22
1613762130000|2021-02-19 19:15:30|719.03|715.03|718.88|714.88|719.03|715.03|718.88|714.88|14
1613762140000|2021-02-19 19:15:40|718.85|714.85|718.54|714.54|718.85|714.85|718.54|714.54|13
1613762150000|2021-02-19 19:15:50|718.57|714.57|718.82|714.82|718.87|714.87|718.57|714.57|25
1613762160000|2021-02-19 19:16:00|718.86|714.86|718.92|714.92|719.16|715.16|718.86|714.86|21
1613762170000|2021-02-19 19:16:10|718.86|714.86|718.83|714.83|718.87|714.87|718.76|714.76|11
1613762180000|2021-02-19 19:16:20|718.81|714.81|718.81|714.81|718.83|714.83|718.77|714.77|8
1613762190000|2021-02-19 19:16:30|718.77|714.77|718.77|714.77|718.85|714.85|718.73|714.73|34
1613762200000|2021-02-19 19:16:40|718.75|714.75|718.34|714.34|718.82|714.82|718.19|714.19|31
1613762210000|2021-02-19 19:16:50|718.19|714.19|718.51|714.51|718.56|714.56|718.19|714.19|31
1613762220000|2021-02-19 19:17:00|718.53|714.53|718.18|714.18|718.6|714.6|718.14|714.14|30
1613762230000|2021-02-19 19:17:10|718.17|714.17|718.35|714.35|718.45|714.45|718.17|714.17|11
1613762240000|2021-02-19 19:17:20|718.36|714.36|718.39|714.39|718.43|714.43|718.23|714.23|23
1613762250000|2021-02-19 19:17:30|718.38|714.38|718.12|714.12|718.43|714.43|718.1|714.1|29
1613762260000|2021-02-19 19:17:40|718.15|714.15|718.12|714.12|718.21|714.21|718.09|714.09|22
1613762270000|2021-02-19 19:17:50|718.13|714.13|718.14|714.14|718.27|714.27|718.02|714.02|26
1613762280000|2021-02-19 19:18:00|718.11|714.11|718.23|714.23|718.42|714.42|718.11|714.11|27
1613762290000|2021-02-19 19:18:10|718.24|714.24|718.23|714.23|718.32|714.32|718.21|714.21|21
1613762300000|2021-02-19 19:18:20|718.28|714.28|718.64|714.64|718.64|714.64|718.23|714.23|32
1613762310000|2021-02-19 19:18:30|718.61|714.61|718.65|714.65|718.74|714.74|718.42|714.42|25
1613762320000|2021-02-19 19:18:40|718.64|714.64|719.14|715.14|719.17|715.17|718.61|714.61|30
1613762330000|2021-02-19 19:18:50|719.16|715.16|719.06|715.06|719.18|715.18|719.05|715.05|24
1613762340000|2021-02-19 19:19:00|719.05|715.05|718.7|714.7|719.05|715.05|718.69|714.69|20
1613762350000|2021-02-19 19:19:10|718.74|714.74|718.82|714.82|718.87|714.87|718.74|714.74|18
1613762360000|2021-02-19 19:19:20|718.83|714.83|718.8|714.8|718.86|714.86|718.79|714.79|21
1613762370000|2021-02-19 19:19:30|718.79|714.79|718.87|714.87|718.89|714.89|718.79|714.79|20
1613762380000|2021-02-19 19:19:40|718.91|714.91|719.06|715.06|719.06|715.06|718.91|714.91|15
1613762390000|2021-02-19 19:19:50|719.05|715.05|718.93|714.93|719.06|715.06|718.92|714.92|14
1613762400000|2021-02-19 19:20:00|718.92|714.92|718.86|714.86|718.93|714.93|718.86|714.86|14
1613762410000|2021-02-19 19:20:10|718.87|714.87|718.31|714.31|718.96|714.96|718.31|714.31|24
1613762420000|2021-02-19 19:20:20|718.35|714.35|718.78|714.78|718.82|714.82|718.3|714.3|22
1613762430000|2021-02-19 19:20:30|718.79|714.79|719.11|715.11|719.17|715.17|718.79|714.79|26
1613762440000|2021-02-19 19:20:40|719.1|715.1|719.12|715.12|719.27|715.27|719.1|715.1|23
1613762450000|2021-02-19 19:20:50|719.13|715.13|719.14|715.14|719.15|715.15|719.1|715.1|20
1613762460000|2021-02-19 19:21:00|719.15|715.15|719.19|715.19|719.19|715.19|719.1|715.1|19
1613762470000|2021-02-19 19:21:10|719.24|715.24|719.25|715.25|719.35|715.35|719.24|715.24|9
1613762480000|2021-02-19 19:21:20|719.26|715.26|719.17|715.17|719.28|715.28|719.17|715.17|10
1613762490000|2021-02-19 19:21:30|719.22|715.22|719.13|715.13|719.22|715.22|719.13|715.13|12
1613762500000|2021-02-19 19:21:40|719.16|715.16|718.95|714.95|719.18|715.18|718.87|714.87|17
1613762510000|2021-02-19 19:21:50|718.96|714.96|718.35|714.35|719.16|715.16|718.35|714.35|25
1613762520000|2021-02-19 19:22:00|718.36|714.36|718.4|714.4|718.83|714.83|718.36|714.36|22
1613762530000|2021-02-19 19:22:10|718.38|714.38|718.45|714.45|718.45|714.45|718.36|714.36|14
1613762540000|2021-02-19 19:22:20|718.46|714.46|717.58|713.58|718.46|714.46|717.58|713.58|27
1613762550000|2021-02-19 19:22:30|717.56|713.56|717.74|713.74|717.81|713.81|717.41|713.41|30
1613762560000|2021-02-19 19:22:40|717.71|713.71|718.17|714.17|718.17|714.17|717.67|713.67|24
1613762570000|2021-02-19 19:22:50|718.15|714.15|718.08|714.08|718.26|714.26|718.03|714.03|30
1613762580000|2021-02-19 19:23:00|718.1|714.1|718.24|714.24|718.25|714.25|718.07|714.07|30
1613762590000|2021-02-19 19:23:10|718.23|714.23|719.3|715.3|719.3|715.3|718.23|714.23|23
1613762600000|2021-02-19 19:23:20|719.31|715.31|719.44|715.44|719.44|715.44|719.27|715.27|13
1613762610000|2021-02-19 19:23:30|719.49|715.49|719.15|715.15|719.49|715.49|718.83|714.83|17
1613762620000|2021-02-19 19:23:40|719.2|715.2|719.15|715.15|719.2|715.2|719.14|715.14|20
1613762630000|2021-02-19 19:23:50|719.14|715.14|719.33|715.33|719.45|715.45|719.14|715.14|22
1613762640000|2021-02-19 19:24:00|719.28|715.28|719.46|715.46|719.46|715.46|719.27|715.27|21
1613762650000|2021-02-19 19:24:10|719.45|715.45|719.85|715.85|719.85|715.85|719.44|715.44|13
1613762660000|2021-02-19 19:24:20|719.87|715.87|719.96|715.96|720.04|716.04|719.74|715.74|22
1613762670000|2021-02-19 19:24:30|719.95|715.95|720.42|716.42|720.44|716.44|719.94|715.94|22
1613762680000|2021-02-19 19:24:40|720.43|716.43|720.32|716.32|720.45|716.45|720.32|716.32|20
1613762690000|2021-02-19 19:24:50|720.36|716.36|720.14|716.14|720.36|716.36|720.05|716.05|30
1613762700000|2021-02-19 19:25:00|720.01|716.01|719.93|715.93|720.07|716.07|719.8|715.8|27
1613762710000|2021-02-19 19:25:10|719.96|715.96|720.17|716.17|720.21|716.21|719.96|715.96|22
1613762720000|2021-02-19 19:25:20|720.14|716.14|720.17|716.17|720.19|716.19|720.12|716.12|10
1613762730000|2021-02-19 19:25:30|720.21|716.21|720.32|716.32|720.36|716.36|720.21|716.21|19
1613762740000|2021-02-19 19:25:40|720.3|716.3|720.49|716.49|720.5|716.5|720.3|716.3|25
1613762750000|2021-02-19 19:25:50|720.48|716.48|720.25|716.25|720.48|716.48|720.24|716.24|20
1613762760000|2021-02-19 19:26:00|720.24|716.24|720.2|716.2|720.25|716.25|720.19|716.19|9
1613762770000|2021-02-19 19:26:10|720.19|716.19|720.19|716.19|720.21|716.21|720.19|716.19|11
1613762780000|2021-02-19 19:26:20|720.2|716.2|720.14|716.14|720.2|716.2|720.14|716.14|12
1613762790000|2021-02-19 19:26:30|720.15|716.15|720.12|716.12|720.3|716.3|719.61|715.61|30
1613762800000|2021-02-19 19:26:40|720.11|716.11|720.34|716.34|720.34|716.34|719.68|715.68|27
1613762810000|2021-02-19 19:26:50|720.33|716.33|720.43|716.43|720.45|716.45|720.33|716.33|17
1613762820000|2021-02-19 19:27:00|720.42|716.42|719.76|715.76|720.42|716.42|719.76|715.76|23
1613762830000|2021-02-19 19:27:10|719.75|715.75|719.47|715.47|719.81|715.81|719.36|715.36|31
1613762840000|2021-02-19 19:27:20|719.48|715.48|719.59|715.59|719.64|715.64|719.47|715.47|21
1613762850000|2021-02-19 19:27:30|719.61|715.61|719.21|715.21|719.61|715.61|719.17|715.17|24
1613762860000|2021-02-19 19:27:40|719.27|715.27|719.17|715.17|719.27|715.27|718.94|714.94|30
1613762870000|2021-02-19 19:27:50|719.19|715.19|719.43|715.43|719.5|715.5|719.19|715.19|22
1613762880000|2021-02-19 19:28:00|719.41|715.41|719.36|715.36|719.44|715.44|719.23|715.23|20
1613762890000|2021-02-19 19:28:10|719.37|715.37|719.33|715.33|719.37|715.37|719.33|715.33|16
1613762900000|2021-02-19 19:28:20|719.32|715.32|719.05|715.05|719.34|715.34|719.05|715.05|17
1613762910000|2021-02-19 19:28:30|719.04|715.04|718.87|714.87|719.05|715.05|718.86|714.86|20
1613762920000|2021-02-19 19:28:40|718.86|714.86|718.86|714.86|718.9|714.9|718.84|714.84|18
1613762930000|2021-02-19 19:28:50|718.88|714.88|719.35|715.35|719.36|715.36|718.88|714.88|21
1613762940000|2021-02-19 19:29:00|719.36|715.36|718.89|714.89|719.36|715.36|718.83|714.83|27
1613762950000|2021-02-19 19:29:10|718.88|714.88|718.84|714.84|718.89|714.89|718.84|714.84|19
1613762960000|2021-02-19 19:29:20|718.83|714.83|718.82|714.82|718.87|714.87|718.75|714.75|22
1613762970000|2021-02-19 19:29:30|718.83|714.83|719.06|715.06|719.06|715.06|718.76|714.76|25
1613762980000|2021-02-19 19:29:40|719.05|715.05|719.13|715.13|719.29|715.29|719.05|715.05|28
1613762990000|2021-02-19 19:29:50|719.14|715.14|718.85|714.85|719.14|715.14|718.85|714.85|15
1613763000000|2021-02-19 19:30:00|718.87|714.87|718.94|714.94|718.94|714.94|718.84|714.84|14
1613763010000|2021-02-19 19:30:10|718.97|714.97|719.07|715.07|719.18|715.18|718.97|714.97|17
1613763020000|2021-02-19 19:30:20|719.08|715.08|719.08|715.08|719.08|715.08|719.06|715.06|8
1613763030000|2021-02-19 19:30:30|719.07|715.07|719.01|715.01|719.08|715.08|719.01|715.01|17
1613763040000|2021-02-19 19:30:40|719.02|715.02|718.93|714.93|719.02|715.02|718.91|714.91|9
1613763050000|2021-02-19 19:30:50|718.9|714.9|718.94|714.94|718.94|714.94|718.9|714.9|11
1613763060000|2021-02-19 19:31:00|718.93|714.93|718.92|714.92|718.94|714.94|718.92|714.92|10
1613763070000|2021-02-19 19:31:10|718.93|714.93|719.11|715.11|719.14|715.14|718.93|714.93|8
1613763080000|2021-02-19 19:31:20|719.1|715.1|718.55|714.55|719.1|715.1|718.55|714.55|27
1613763090000|2021-02-19 19:31:30|718.65|714.65|718.66|714.66|718.72|714.72|718.49|714.49|28
1613763100000|2021-02-19 19:31:40|718.73|714.73|718.72|714.72|718.76|714.76|718.66|714.66|29
1613763110000|2021-02-19 19:31:50|718.78|714.78|718.77|714.77|718.78|714.78|718.71|714.71|16
1613763120000|2021-02-19 19:32:00|718.78|714.78|718.8|714.8|718.81|714.81|718.71|714.71|20
1613763130000|2021-02-19 19:32:10|718.78|714.78|718.84|714.84|718.84|714.84|718.78|714.78|15
1613763140000|2021-02-19 19:32:20|718.83|714.83|718.72|714.72|718.85|714.85|718.72|714.72|13
1613763150000|2021-02-19 19:32:30|718.71|714.71|718.7|714.7|718.75|714.75|718.66|714.66|16
1613763160000|2021-02-19 19:32:40|718.71|714.71|718.7|714.7|718.71|714.71|718.7|714.7|8
1613763170000|2021-02-19 19:32:50|718.72|714.72|718.66|714.66|718.72|714.72|718.65|714.65|5
1613763180000|2021-02-19 19:33:00|718.65|714.65|718.66|714.66|718.67|714.67|718.65|714.65|5
1613763190000|2021-02-19 19:33:10|718.67|714.67|718.59|714.59|718.67|714.67|718.59|714.59|12
1613763200000|2021-02-19 19:33:20|718.58|714.58|718.4|714.4|718.63|714.63|718.39|714.39|18
1613763210000|2021-02-19 19:33:30|718.39|714.39|718.45|714.45|718.45|714.45|718.29|714.29|25
1613763220000|2021-02-19 19:33:40|718.48|714.48|719.01|715.01|719.01|715.01|718.47|714.47|20
1613763230000|2021-02-19 19:33:50|719.03|715.03|718.73|714.73|719.06|715.06|718.73|714.73|14
1613763240000|2021-02-19 19:34:00|718.71|714.71|718.7|714.7|718.74|714.74|718.69|714.69|17
1613763250000|2021-02-19 19:34:10|718.72|714.72|718.5|714.5|718.72|714.72|718.48|714.48|19
1613763260000|2021-02-19 19:34:20|718.48|714.48|718.46|714.46|718.49|714.49|718.45|714.45|25
1613763270000|2021-02-19 19:34:30|718.47|714.47|718.4|714.4|718.5|714.5|718.38|714.38|20
1613763280000|2021-02-19 19:34:40|718.39|714.39|718.36|714.36|718.41|714.41|718.35|714.35|14
1613763290000|2021-02-19 19:34:50|718.34|714.34|718.38|714.38|718.43|714.43|718.29|714.29|26
1613763300000|2021-02-19 19:35:00|718.39|714.39|718.2|714.2|718.39|714.39|718.2|714.2|7
1613763310000|2021-02-19 19:35:10|718.21|714.21|718.23|714.23|718.24|714.24|718.19|714.19|17
1613763320000|2021-02-19 19:35:20|718.24|714.24|718.25|714.25|718.25|714.25|718.22|714.22|3
1613763330000|2021-02-19 19:35:30|718.23|714.23|718.27|714.27|718.27|714.27|718.23|714.23|6
1613763340000|2021-02-19 19:35:40|718.26|714.26|718.25|714.25|718.27|714.27|718.23|714.23|5
1613763350000|2021-02-19 19:35:50|718.26|714.26|718.24|714.24|718.26|714.26|718.21|714.21|19
1613763360000|2021-02-19 19:36:00|718.23|714.23|718.24|714.24|718.24|714.24|718.21|714.21|13
1613763370000|2021-02-19 19:36:10|718.23|714.23|718.22|714.22|718.24|714.24|718.22|714.22|9
1613763380000|2021-02-19 19:36:20|718.23|714.23|718.29|714.29|718.29|714.29|718.23|714.23|5
1613763390000|2021-02-19 19:36:30|718.25|714.25|718.29|714.29|718.29|714.29|718.22|714.22|9
1613763400000|2021-02-19 19:36:40|718.27|714.27|718.31|714.31|718.31|714.31|718.27|714.27|7
1613763410000|2021-02-19 19:36:50|718.32|714.32|718.31|714.31|718.32|714.32|718.31|714.31|2
1613763420000|2021-02-19 19:37:00|718.3|714.3|718.34|714.34|718.34|714.34|718.3|714.3|4
1613763430000|2021-02-19 19:37:10|718.35|714.35|718.34|714.34|718.35|714.35|718.33|714.33|6
1613763440000|2021-02-19 19:37:20|718.35|714.35|718.38|714.38|718.38|714.38|718.33|714.33|12
1613763450000|2021-02-19 19:37:30|718.37|714.37|718.31|714.31|718.37|714.37|718.29|714.29|13
1613763460000|2021-02-19 19:37:40|718.3|714.3|718.33|714.33|718.35|714.35|718.3|714.3|22
1613763470000|2021-02-19 19:37:50|718.32|714.32|718.27|714.27|718.32|714.32|718.26|714.26|19
1613763480000|2021-02-19 19:38:00|718.25|714.25|718.11|714.11|718.28|714.28|718.11|714.11|23
1613763490000|2021-02-19 19:38:10|718.1|714.1|718.11|714.11|718.14|714.14|718.09|714.09|14
1613763500000|2021-02-19 19:38:20|718.1|714.1|717.69|713.69|718.1|714.1|717.69|713.69|22
1613763510000|2021-02-19 19:38:30|717.71|713.71|717.58|713.58|717.71|713.71|717.56|713.56|26
1613763520000|2021-02-19 19:38:40|717.59|713.59|717.58|713.58|717.6|713.6|717.58|713.58|8
1613763530000|2021-02-19 19:38:50|717.64|713.64|717.82|713.82|717.82|713.82|717.64|713.64|9
1613763540000|2021-02-19 19:39:00|717.8|713.8|717.71|713.71|717.8|713.8|717.71|713.71|21
1613763550000|2021-02-19 19:39:10|717.72|713.72|717.68|713.68|717.72|713.72|717.67|713.67|21
1613763560000|2021-02-19 19:39:20|717.66|713.66|717.6|713.6|717.69|713.69|717.49|713.49|35
1613763570000|2021-02-19 19:39:30|717.58|713.58|717.56|713.56|717.65|713.65|717.56|713.56|28
1613763580000|2021-02-19 19:39:40|717.62|713.62|717.78|713.78|717.78|713.78|717.56|713.56|18
1613763590000|2021-02-19 19:39:50|717.77|713.77|717.79|713.79|717.79|713.79|717.74|713.74|20
1613763600000|2021-02-19 19:40:00|717.77|713.77|717.77|713.77|717.8|713.8|717.67|713.67|23
1613763610000|2021-02-19 19:40:10|717.78|713.78|717.74|713.74|717.82|713.82|717.73|713.73|28
1613763620000|2021-02-19 19:40:20|717.73|713.73|717.74|713.74|717.76|713.76|717.62|713.62|16
1613763630000|2021-02-19 19:40:30|717.75|713.75|717.69|713.69|717.75|713.75|717.69|713.69|18
1613763640000|2021-02-19 19:40:40|717.7|713.7|717.67|713.67|717.74|713.74|717.56|713.56|18
1613763650000|2021-02-19 19:40:50|717.68|713.68|717.74|713.74|717.75|713.75|717.68|713.68|10
1613763660000|2021-02-19 19:41:00|717.76|713.76|717.77|713.77|717.79|713.79|717.73|713.73|14
1613763670000|2021-02-19 19:41:10|717.76|713.76|717.61|713.61|717.77|713.77|717.61|713.61|16
1613763680000|2021-02-19 19:41:20|717.57|713.57|717.56|713.56|717.61|713.61|717.46|713.46|16
1613763690000|2021-02-19 19:41:30|717.61|713.61|717.64|713.64|717.68|713.68|717.56|713.56|17
1613763700000|2021-02-19 19:41:40|717.63|713.63|717.67|713.67|717.67|713.67|717.62|713.62|18
1613763710000|2021-02-19 19:41:50|717.66|713.66|717.66|713.66|717.66|713.66|717.66|713.66|1
1613763720000|2021-02-19 19:42:00|717.6|713.6|717.49|713.49|717.6|713.6|717.42|713.42|15
1613763730000|2021-02-19 19:42:10|717.5|713.5|717.52|713.52|717.55|713.55|717.5|713.5|8
1613763740000|2021-02-19 19:42:20|717.51|713.51|717.43|713.43|717.51|713.51|717.43|713.43|14
1613763750000|2021-02-19 19:42:30|717.44|713.44|717.37|713.37|717.44|713.44|717.3|713.3|11
1613763760000|2021-02-19 19:42:40|717.33|713.33|717.35|713.35|717.37|713.37|717.33|713.33|17
1613763770000|2021-02-19 19:42:50|717.36|713.36|717.37|713.37|717.4|713.4|717.35|713.35|18
1613763780000|2021-02-19 19:43:00|717.36|713.36|717.25|713.25|717.37|713.37|717.22|713.22|22
1613763790000|2021-02-19 19:43:10|717.24|713.24|717|713|717.25|713.25|716.99|712.99|25
1613763800000|2021-02-19 19:43:20|717.01|713.01|716.94|712.94|717.01|713.01|716.84|712.84|26
1613763810000|2021-02-19 19:43:30|716.91|712.91|716.87|712.87|716.98|712.98|716.78|712.78|24
1613763820000|2021-02-19 19:43:40|716.86|712.86|716.7|712.7|716.98|712.98|716.7|712.7|20
1613763830000|2021-02-19 19:43:50|716.71|712.71|716.71|712.71|716.72|712.72|716.7|712.7|9
1613763840000|2021-02-19 19:44:00|716.72|712.72|716.66|712.66|716.79|712.79|716.65|712.65|19
1613763850000|2021-02-19 19:44:10|716.65|712.65|716.31|712.31|716.71|712.71|716.31|712.31|19
1613763860000|2021-02-19 19:44:20|716.23|712.23|716.76|712.76|716.79|712.79|716.21|712.21|32
1613763870000|2021-02-19 19:44:30|716.77|712.77|716.98|712.98|717.05|713.05|716.77|712.77|21
1613763880000|2021-02-19 19:44:40|716.99|712.99|717.24|713.24|717.26|713.26|716.99|712.99|13
1613763890000|2021-02-19 19:44:50|717.26|713.26|717.35|713.35|717.35|713.35|717.24|713.24|13
1613763900000|2021-02-19 19:45:00|717.53|713.53|717.26|713.26|717.6|713.6|717.24|713.24|18
1613763910000|2021-02-19 19:45:10|717.3|713.3|716.84|712.84|717.3|713.3|716.71|712.71|35
1613763920000|2021-02-19 19:45:20|716.79|712.79|717.23|713.23|717.23|713.23|716.79|712.79|33
1613763930000|2021-02-19 19:45:30|717.22|713.22|716.94|712.94|717.24|713.24|716.94|712.94|30
1613763940000|2021-02-19 19:45:40|716.9|712.9|716.88|712.88|716.9|712.9|716.75|712.75|37
1613763950000|2021-02-19 19:45:50|716.9|712.9|716.54|712.54|716.91|712.91|716.48|712.48|30
1613763960000|2021-02-19 19:46:00|716.55|712.55|716.31|712.31|716.57|712.57|716.31|712.31|24
1613763970000|2021-02-19 19:46:10|716.3|712.3|716.2|712.2|716.3|712.3|716.2|712.2|7
1613763980000|2021-02-19 19:46:20|716.19|712.19|715.98|711.98|716.19|712.19|715.97|711.97|13
1613763990000|2021-02-19 19:46:30|715.99|711.99|715.93|711.93|716.02|712.02|715.93|711.93|8
1613764000000|2021-02-19 19:46:40|715.94|711.94|716.01|712.01|716.02|712.02|715.93|711.93|25
1613764010000|2021-02-19 19:46:50|715.96|711.96|716|712|716.03|712.03|715.94|711.94|23
1613764020000|2021-02-19 19:47:00|715.99|711.99|715.82|711.82|716.01|712.01|715.82|711.82|26
1613764030000|2021-02-19 19:47:10|715.83|711.83|715.7|711.7|715.83|711.83|715.7|711.7|12
1613764040000|2021-02-19 19:47:20|715.71|711.71|715.55|711.55|715.74|711.74|715.54|711.54|26
1613764050000|2021-02-19 19:47:30|715.56|711.56|715.28|711.28|715.56|711.56|715.22|711.22|29
1613764060000|2021-02-19 19:47:40|715.29|711.29|714.23|710.23|715.29|711.29|714.23|710.23|28
1613764070000|2021-02-19 19:47:50|714.22|710.22|714.02|710.02|714.24|710.24|713.45|709.45|27
1613764080000|2021-02-19 19:48:00|714.01|710.01|713.87|709.87|714.22|710.22|713.75|709.75|28
1613764090000|2021-02-19 19:48:10|713.75|709.75|713.91|709.91|714.22|710.22|713.75|709.75|17
1613764100000|2021-02-19 19:48:20|713.9|709.9|713.04|709.04|713.9|709.9|713.01|709.01|29
1613764110000|2021-02-19 19:48:30|713.05|709.05|713.67|709.67|713.68|709.68|713.02|709.02|29
1613764120000|2021-02-19 19:48:40|713.63|709.63|713.52|709.52|713.67|709.67|713.26|709.26|24
1613764130000|2021-02-19 19:48:50|713.49|709.49|713.54|709.54|713.62|709.62|713.34|709.34|31
1613764140000|2021-02-19 19:49:00|713.57|709.57|713.15|709.15|713.57|709.57|713.07|709.07|27
1613764150000|2021-02-19 19:49:10|713.14|709.14|713.25|709.25|713.25|709.25|713.01|709.01|28
1613764160000|2021-02-19 19:49:20|713.39|709.39|713.46|709.46|713.5|709.5|713.36|709.36|23
1613764170000|2021-02-19 19:49:30|713.45|709.45|713.42|709.42|713.65|709.65|713.37|709.37|33
1613764180000|2021-02-19 19:49:40|713.47|709.47|714.08|710.08|714.09|710.09|713.47|709.47|27
1613764190000|2021-02-19 19:49:50|714.07|710.07|713.87|709.87|714.08|710.08|713.67|709.67|28
1613764200000|2021-02-19 19:50:00|713.85|709.85|714.09|710.09|714.13|710.13|713.83|709.83|26
1613764210000|2021-02-19 19:50:10|714.07|710.07|714.13|710.13|714.25|710.25|714.07|710.07|24
1613764220000|2021-02-19 19:50:20|714.14|710.14|714.19|710.19|714.21|710.21|714.13|710.13|26
1613764230000|2021-02-19 19:50:30|714.2|710.2|713.5|709.5|714.2|710.2|713.47|709.47|36
1613764240000|2021-02-19 19:50:40|713.52|709.52|713.55|709.55|713.58|709.58|713.47|709.47|17
1613764250000|2021-02-19 19:50:50|713.57|709.57|713.8|709.8|713.8|709.8|713.49|709.49|21
1613764260000|2021-02-19 19:51:00|713.82|709.82|713.21|709.21|713.83|709.83|713.19|709.19|20
1613764270000|2021-02-19 19:51:10|713.2|709.2|713.21|709.21|713.24|709.24|713.06|709.06|17
1613764280000|2021-02-19 19:51:20|713.2|709.2|713|709|713.2|709.2|712.98|708.98|23
1613764290000|2021-02-19 19:51:30|712.99|708.99|712.52|708.52|712.99|708.99|712.44|708.44|31
1613764300000|2021-02-19 19:51:40|712.44|708.44|712.42|708.42|712.48|708.48|712.34|708.34|29
1613764310000|2021-02-19 19:51:50|712.45|708.45|712.8|708.8|712.8|708.8|712.35|708.35|23
1613764320000|2021-02-19 19:52:00|712.78|708.78|713.08|709.08|713.08|709.08|712.78|708.78|16
1613764330000|2021-02-19 19:52:10|713.1|709.1|713.23|709.23|713.23|709.23|713.08|709.08|10
1613764340000|2021-02-19 19:52:20|713.18|709.18|713.98|709.98|714.09|710.09|713.18|709.18|30
1613764350000|2021-02-19 19:52:30|713.99|709.99|714.18|710.18|714.25|710.25|713.97|709.97|24
1613764360000|2021-02-19 19:52:40|714.14|710.14|714.31|710.31|714.31|710.31|713.98|709.98|25
1613764370000|2021-02-19 19:52:50|714.32|710.32|714.22|710.22|714.35|710.35|714.22|710.22|18
1613764380000|2021-02-19 19:53:00|714.2|710.2|714.01|710.01|714.2|710.2|713.67|709.67|31
1613764390000|2021-02-19 19:53:10|714.03|710.03|714.05|710.05|714.1|710.1|714.01|710.01|27
1613764400000|2021-02-19 19:53:20|714.11|710.11|714.52|710.52|714.63|710.63|714.05|710.05|31
1613764410000|2021-02-19 19:53:30|714.64|710.64|714.79|710.79|714.8|710.8|714.64|710.64|28
1613764420000|2021-02-19 19:53:40|714.8|710.8|714.84|710.84|714.9|710.9|714.77|710.77|25
1613764430000|2021-02-19 19:53:50|714.88|710.88|714.74|710.74|714.9|710.9|714.74|710.74|23
1613764440000|2021-02-19 19:54:00|714.71|710.71|714.77|710.77|714.9|710.9|714.71|710.71|22
1613764450000|2021-02-19 19:54:10|714.8|710.8|714.64|710.64|715.09|711.09|714.63|710.63|23
1613764460000|2021-02-19 19:54:20|714.59|710.59|714.52|710.52|714.62|710.62|714.45|710.45|28
1613764470000|2021-02-19 19:54:30|714.55|710.55|714.53|710.53|714.6|710.6|714.45|710.45|23
1613764480000|2021-02-19 19:54:40|714.55|710.55|714.9|710.9|714.98|710.98|714.55|710.55|20
1613764490000|2021-02-19 19:54:50|714.92|710.92|714.98|710.98|715.09|711.09|714.88|710.88|26
1613764500000|2021-02-19 19:55:00|715.02|711.02|715.17|711.17|715.18|711.18|714.99|710.99|15
1613764510000|2021-02-19 19:55:10|715.2|711.2|715.91|711.91|715.92|711.92|715.15|711.15|29
1613764520000|2021-02-19 19:55:20|715.88|711.88|716.06|712.06|716.12|712.12|715.84|711.84|29
1613764530000|2021-02-19 19:55:30|716.11|712.11|716.4|712.4|716.84|712.84|716.11|712.11|28
1613764540000|2021-02-19 19:55:40|716.39|712.39|716.29|712.29|716.39|712.39|716.19|712.19|27
1613764550000|2021-02-19 19:55:50|716.34|712.34|716.57|712.57|716.57|712.57|716.34|712.34|22
1613764560000|2021-02-19 19:56:00|716.56|712.56|716.25|712.25|716.68|712.68|716.25|712.25|26
1613764570000|2021-02-19 19:56:10|716.22|712.22|716.39|712.39|716.43|712.43|716.2|712.2|30
1613764580000|2021-02-19 19:56:20|716.32|712.32|716.43|712.43|716.53|712.53|716.32|712.32|20
1613764590000|2021-02-19 19:56:30|716.4|712.4|716.23|712.23|716.42|712.42|716.2|712.2|24
1613764600000|2021-02-19 19:56:40|716.21|712.21|716.23|712.23|716.38|712.38|716.18|712.18|27
1613764610000|2021-02-19 19:56:50|716.22|712.22|716.11|712.11|716.32|712.32|716.11|712.11|28
1613764620000|2021-02-19 19:57:00|716.12|712.12|716.43|712.43|716.46|712.46|716.12|712.12|21
1613764630000|2021-02-19 19:57:10|716.45|712.45|715.5|711.5|716.45|712.45|715.5|711.5|30
1613764640000|2021-02-19 19:57:20|715.48|711.48|715.87|711.87|716.04|712.04|715.43|711.43|35
1613764650000|2021-02-19 19:57:30|715.83|711.83|715.83|711.83|715.9|711.9|715.75|711.75|26
1613764660000|2021-02-19 19:57:40|715.8|711.8|715.97|711.97|716.46|712.46|715.8|711.8|28
1613764670000|2021-02-19 19:57:50|715.87|711.87|716.17|712.17|716.32|712.32|715.64|711.64|38
1613764680000|2021-02-19 19:58:00|716.26|712.26|715.93|711.93|716.28|712.28|715.81|711.81|26
1613764690000|2021-02-19 19:58:10|715.73|711.73|715.64|711.64|715.87|711.87|715.64|711.64|17
1613764700000|2021-02-19 19:58:20|715.63|711.63|715.45|711.45|715.66|711.66|715.45|711.45|22
1613764710000|2021-02-19 19:58:30|715.6|711.6|715.56|711.56|715.63|711.63|715.45|711.45|20
1613764720000|2021-02-19 19:58:40|715.53|711.53|715.53|711.53|715.53|711.53|715.29|711.29|26
1613764730000|2021-02-19 19:58:50|715.5|711.5|715.49|711.49|715.51|711.51|715.45|711.45|26
1613764740000|2021-02-19 19:59:00|715.5|711.5|715.37|711.37|715.5|711.5|715.31|711.31|22
1613764750000|2021-02-19 19:59:10|715.46|711.46|715.62|711.62|715.62|711.62|715.46|711.46|21
1613764760000|2021-02-19 19:59:20|715.61|711.61|715.64|711.64|715.67|711.67|715.54|711.54|29
1613764770000|2021-02-19 19:59:30|715.67|711.67|715.69|711.69|715.78|711.78|715.64|711.64|17
1613764780000|2021-02-19 19:59:40|715.7|711.7|715.66|711.66|715.7|711.7|715.32|711.32|22
1613764790000|2021-02-19 19:59:50|715.73|711.73|715.7|711.7|715.84|711.84|715.68|711.68|15
1613764800000|2021-02-19 20:00:00|715.64|711.64|715.57|711.57|715.64|711.64|715.53|711.53|28
1613764810000|2021-02-19 20:00:10|715.59|711.59|715.59|711.59|715.66|711.66|715.55|711.55|23
1613764820000|2021-02-19 20:00:20|715.61|711.61|715.5|711.5|715.61|711.61|715.46|711.46|18
1613764830000|2021-02-19 20:00:30|715.52|711.52|715.89|711.89|715.94|711.94|715.51|711.51|26
1613764840000|2021-02-19 20:00:40|715.91|711.91|715.93|711.93|716.06|712.06|715.9|711.9|31
1613764850000|2021-02-19 20:00:50|715.94|711.94|715.43|711.43|715.95|711.95|715.39|711.39|27
1613764860000|2021-02-19 20:01:00|715.42|711.42|715.22|711.22|715.42|711.42|715.11|711.11|17
1613764870000|2021-02-19 20:01:10|715.15|711.15|714.75|710.75|715.15|711.15|714.66|710.66|25
1613764880000|2021-02-19 20:01:20|714.74|710.74|714.72|710.72|714.75|710.75|714.6|710.6|9
1613764890000|2021-02-19 20:01:30|714.74|710.74|714.74|710.74|714.78|710.78|714.74|710.74|10
1613764900000|2021-02-19 20:01:40|714.76|710.76|714.96|710.96|715.1|711.1|714.76|710.76|20
1613764910000|2021-02-19 20:01:50|714.98|710.98|715.04|711.04|715.11|711.11|714.89|710.89|24
1613764920000|2021-02-19 20:02:00|715.09|711.09|715.91|711.91|716.03|712.03|715.09|711.09|33
1613764930000|2021-02-19 20:02:10|715.9|711.9|716.04|712.04|716.04|712.04|715.9|711.9|19
1613764940000|2021-02-19 20:02:20|716.14|712.14|716.11|712.11|716.14|712.14|716.07|712.07|19
1613764950000|2021-02-19 20:02:30|716.09|712.09|715.97|711.97|716.09|712.09|715.97|711.97|15
1613764960000|2021-02-19 20:02:40|715.98|711.98|715.92|711.92|716.02|712.02|715.91|711.91|16
1613764970000|2021-02-19 20:02:50|715.93|711.93|715.96|711.96|715.97|711.97|715.92|711.92|11
1613764980000|2021-02-19 20:03:00|715.93|711.93|715.68|711.68|715.93|711.93|715.64|711.64|17
1613764990000|2021-02-19 20:03:10|715.66|711.66|715.87|711.87|715.9|711.9|715.59|711.59|23
1613765000000|2021-02-19 20:03:20|715.88|711.88|716.47|712.47|716.47|712.47|715.88|711.88|19
1613765010000|2021-02-19 20:03:30|716.45|712.45|715.66|711.66|716.45|712.45|715.62|711.62|26
1613765020000|2021-02-19 20:03:40|715.65|711.65|715.51|711.51|715.65|711.65|715.49|711.49|17
1613765030000|2021-02-19 20:03:50|715.52|711.52|715.59|711.59|715.59|711.59|715.51|711.51|18
1613765040000|2021-02-19 20:04:00|715.6|711.6|715.69|711.69|715.69|711.69|715.6|711.6|11
1613765050000|2021-02-19 20:04:10|715.71|711.71|716.08|712.08|716.08|712.08|715.7|711.7|26
1613765060000|2021-02-19 20:04:20|716.09|712.09|716.25|712.25|716.33|712.33|716.08|712.08|17
1613765070000|2021-02-19 20:04:30|716.3|712.3|716.14|712.14|716.34|712.34|716.12|712.12|18
1613765080000|2021-02-19 20:04:40|716.03|712.03|716.1|712.1|716.11|712.11|715.99|711.99|22
1613765090000|2021-02-19 20:04:50|716.17|712.17|716.61|712.61|716.61|712.61|716.16|712.16|15
1613765100000|2021-02-19 20:05:00|716.62|712.62|716.2|712.2|716.62|712.62|716.17|712.17|30
1613765110000|2021-02-19 20:05:10|715.96|711.96|715.86|711.86|716.01|712.01|715.84|711.84|25
1613765120000|2021-02-19 20:05:20|715.84|711.84|715.97|711.97|715.99|711.99|715.69|711.69|28
1613765130000|2021-02-19 20:05:30|715.98|711.98|715.92|711.92|716|712|715.83|711.83|20
1613765140000|2021-02-19 20:05:40|715.96|711.96|716.5|712.5|716.5|712.5|715.96|711.96|18
1613765150000|2021-02-19 20:05:50|716.48|712.48|716.38|712.38|716.56|712.56|716.3|712.3|17
1613765160000|2021-02-19 20:06:00|716.45|712.45|716.54|712.54|716.54|712.54|716.28|712.28|19
1613765170000|2021-02-19 20:06:10|716.56|712.56|716.18|712.18|716.71|712.71|716.18|712.18|30
1613765180000|2021-02-19 20:06:20|716.22|712.22|716.07|712.07|716.23|712.23|715.99|711.99|27
1613765190000|2021-02-19 20:06:30|716.01|712.01|716.37|712.37|716.39|712.39|715.98|711.98|33
1613765200000|2021-02-19 20:06:40|716.28|712.28|716.38|712.38|716.54|712.54|716.26|712.26|32
1613765210000|2021-02-19 20:06:50|716.47|712.47|716.3|712.3|716.49|712.49|716.06|712.06|31
1613765220000|2021-02-19 20:07:00|716.31|712.31|716.42|712.42|716.47|712.47|716.3|712.3|28
1613765230000|2021-02-19 20:07:10|716.4|712.4|716.58|712.58|716.58|712.58|716.34|712.34|27
1613765240000|2021-02-19 20:07:20|716.59|712.59|716.69|712.69|716.72|712.72|716.57|712.57|21
1613765250000|2021-02-19 20:07:30|716.7|712.7|716.24|712.24|716.71|712.71|716.21|712.21|23
1613765260000|2021-02-19 20:07:40|716.23|712.23|716.28|712.28|716.29|712.29|716.19|712.19|19
1613765270000|2021-02-19 20:07:50|716.29|712.29|716.26|712.26|716.35|712.35|716.2|712.2|22
1613765280000|2021-02-19 20:08:00|716.34|712.34|715.65|711.65|716.56|712.56|715.65|711.65|25
1613765290000|2021-02-19 20:08:10|715.94|711.94|715.76|711.76|715.94|711.94|715.56|711.56|18
1613765300000|2021-02-19 20:08:20|715.6|711.6|715.8|711.8|715.8|711.8|715.59|711.59|15
1613765310000|2021-02-19 20:08:30|715.55|711.55|715.35|711.35|715.75|711.75|715.26|711.26|29
1613765320000|2021-02-19 20:08:40|715.46|711.46|715.25|711.25|715.46|711.46|715.2|711.2|26
1613765330000|2021-02-19 20:08:50|715.27|711.27|715.27|711.27|715.28|711.28|715.07|711.07|21
1613765340000|2021-02-19 20:09:00|715.26|711.26|715.33|711.33|715.51|711.51|715.25|711.25|23
1613765350000|2021-02-19 20:09:10|715.4|711.4|715.22|711.22|715.44|711.44|715.2|711.2|21
1613765360000|2021-02-19 20:09:20|715.21|711.21|715.18|711.18|715.23|711.23|715.14|711.14|16
1613765370000|2021-02-19 20:09:30|715.17|711.17|714.73|710.73|715.17|711.17|714.7|710.7|25
1613765380000|2021-02-19 20:09:40|714.72|710.72|714.26|710.26|714.72|710.72|714.23|710.23|29
1613765390000|2021-02-19 20:09:50|714.33|710.33|714.48|710.48|714.6|710.6|714.23|710.23|33
1613765400000|2021-02-19 20:10:00|714.54|710.54|714.99|710.99|715.07|711.07|714.54|710.54|27
1613765410000|2021-02-19 20:10:10|715.01|711.01|715.24|711.24|715.54|711.54|714.8|710.8|24
1613765420000|2021-02-19 20:10:20|715.22|711.22|716.06|712.06|716.06|712.06|715.13|711.13|15
1613765430000|2021-02-19 20:10:30|716.04|712.04|716.26|712.26|716.33|712.33|716.04|712.04|23
1613765440000|2021-02-19 20:10:40|716.25|712.25|715.9|711.9|716.26|712.26|715.89|711.89|23
1613765450000|2021-02-19 20:10:50|715.91|711.91|715.59|711.59|715.91|711.91|715.59|711.59|27
1613765460000|2021-02-19 20:11:00|715.6|711.6|716.15|712.15|716.18|712.18|715.58|711.58|26
1613765470000|2021-02-19 20:11:10|716.12|712.12|716.08|712.08|716.15|712.15|716.04|712.04|15
1613765480000|2021-02-19 20:11:20|716.04|712.04|716.04|712.04|716.08|712.08|716|712|17
1613765490000|2021-02-19 20:11:30|716.01|712.01|716.07|712.07|716.09|712.09|715.96|711.96|19
1613765500000|2021-02-19 20:11:40|716.08|712.08|716.67|712.67|716.67|712.67|716.08|712.08|29
1613765510000|2021-02-19 20:11:50|716.68|712.68|716.6|712.6|716.73|712.73|716.6|712.6|16
1613765520000|2021-02-19 20:12:00|716.63|712.63|717.11|713.11|717.11|713.11|716.63|712.63|17
1613765530000|2021-02-19 20:12:10|717.12|713.12|717.14|713.14|717.16|713.16|717.12|713.12|13
1613765540000|2021-02-19 20:12:20|717.3|713.3|717.4|713.4|717.42|713.42|717.3|713.3|13
1613765550000|2021-02-19 20:12:30|717.35|713.35|717.48|713.48|717.48|713.48|717.34|713.34|14
1613765560000|2021-02-19 20:12:40|717.5|713.5|717.93|713.93|717.93|713.93|717.43|713.43|16
1613765570000|2021-02-19 20:12:50|717.92|713.92|718.21|714.21|718.21|714.21|717.92|713.92|19
1613765580000|2021-02-19 20:13:00|718.22|714.22|718.29|714.29|718.31|714.31|718.22|714.22|19
1613765590000|2021-02-19 20:13:10|718.28|714.28|718.21|714.21|718.35|714.35|718.15|714.15|25
1613765600000|2021-02-19 20:13:20|718.22|714.22|718.2|714.2|718.28|714.28|718.14|714.14|16
1613765610000|2021-02-19 20:13:30|718.19|714.19|718.2|714.2|718.33|714.33|718.15|714.15|26
1613765620000|2021-02-19 20:13:40|718.21|714.21|718.21|714.21|718.26|714.26|718.15|714.15|21
1613765630000|2021-02-19 20:13:50|718.24|714.24|718.25|714.25|718.28|714.28|718.15|714.15|28
1613765640000|2021-02-19 20:14:00|718.26|714.26|718.25|714.25|718.28|714.28|718.21|714.21|25
1613765650000|2021-02-19 20:14:10|718.24|714.24|718.22|714.22|718.28|714.28|718.04|714.04|32
1613765660000|2021-02-19 20:14:20|718.28|714.28|718.25|714.25|718.28|714.28|718.23|714.23|22
1613765670000|2021-02-19 20:14:30|718.23|714.23|718.21|714.21|718.25|714.25|718.04|714.04|25
1613765680000|2021-02-19 20:14:40|718.2|714.2|718.18|714.18|718.26|714.26|718.18|714.18|20
1613765690000|2021-02-19 20:14:50|718.17|714.17|717.89|713.89|718.22|714.22|717.86|713.86|24
1613765700000|2021-02-19 20:15:00|717.88|713.88|717.58|713.58|717.88|713.88|717.51|713.51|34
1613765710000|2021-02-19 20:15:10|717.56|713.56|717.6|713.6|717.61|713.61|717.53|713.53|25
1613765720000|2021-02-19 20:15:20|717.61|713.61|717.58|713.58|717.61|713.61|717.57|713.57|24
1613765730000|2021-02-19 20:15:30|717.6|713.6|717.55|713.55|717.7|713.7|717.53|713.53|24
1613765740000|2021-02-19 20:15:40|717.54|713.54|717.33|713.33|717.62|713.62|717.33|713.33|23
1613765750000|2021-02-19 20:15:50|717.52|713.52|717.72|713.72|717.72|713.72|717.5|713.5|30
1613765760000|2021-02-19 20:16:00|717.69|713.69|717.66|713.66|717.87|713.87|717.6|713.6|27
1613765770000|2021-02-19 20:16:10|717.7|713.7|717.65|713.65|717.7|713.7|717.44|713.44|32
1613765780000|2021-02-19 20:16:20|717.67|713.67|717.36|713.36|717.68|713.68|717.35|713.35|27
1613765790000|2021-02-19 20:16:30|717.33|713.33|717.18|713.18|717.41|713.41|716.97|712.97|24
1613765800000|2021-02-19 20:16:40|717.19|713.19|717.13|713.13|717.26|713.26|717.11|713.11|27
1613765810000|2021-02-19 20:16:50|717.14|713.14|717.2|713.2|717.2|713.2|717.07|713.07|21
1613765820000|2021-02-19 20:17:00|717.22|713.22|717.01|713.01|717.35|713.35|716.87|712.87|22
1613765830000|2021-02-19 20:17:10|716.99|712.99|717.01|713.01|717.07|713.07|716.99|712.99|21
1613765840000|2021-02-19 20:17:20|717.04|713.04|717.17|713.17|717.19|713.19|717.04|713.04|20
1613765850000|2021-02-19 20:17:30|717.18|713.18|717.24|713.24|717.25|713.25|717.18|713.18|15
1613765860000|2021-02-19 20:17:40|717.22|713.22|717.23|713.23|717.25|713.25|717.19|713.19|11
1613765870000|2021-02-19 20:17:50|717.25|713.25|717.25|713.25|717.25|713.25|717.2|713.2|23
1613765880000|2021-02-19 20:18:00|717.21|713.21|717.25|713.25|717.25|713.25|717.21|713.21|17
1613765890000|2021-02-19 20:18:10|717.23|713.23|717.21|713.21|717.25|713.25|717.21|713.21|12
1613765900000|2021-02-19 20:18:20|717.25|713.25|717.23|713.23|717.25|713.25|717.22|713.22|18
1613765910000|2021-02-19 20:18:30|717.22|713.22|717.27|713.27|717.27|713.27|717.22|713.22|19
1613765920000|2021-02-19 20:18:40|717.25|713.25|717.24|713.24|717.25|713.25|717.22|713.22|11
1613765930000|2021-02-19 20:18:50|717.27|713.27|717.2|713.2|717.27|713.27|717.13|713.13|28
1613765940000|2021-02-19 20:19:00|717.19|713.19|717.18|713.18|717.22|713.22|717.17|713.17|11
1613765950000|2021-02-19 20:19:10|717.17|713.17|717.1|713.1|717.18|713.18|717.09|713.09|17
1613765960000|2021-02-19 20:19:20|717.09|713.09|717.31|713.31|717.42|713.42|717.08|713.08|18
1613765970000|2021-02-19 20:19:30|717.32|713.32|717.34|713.34|717.37|713.37|717.32|713.32|5
1613765980000|2021-02-19 20:19:40|717.32|713.32|717.34|713.34|717.34|713.34|717.32|713.32|2
1613765990000|2021-02-19 20:19:50|717.31|713.31|717.3|713.3|717.31|713.31|717.3|713.3|2
1613766000000|2021-02-19 20:20:00|717.31|713.31|717.16|713.16|717.34|713.34|717.15|713.15|17
1613766010000|2021-02-19 20:20:10|717.15|713.15|716.87|712.87|717.18|713.18|716.87|712.87|24
1613766020000|2021-02-19 20:20:20|716.93|712.93|716.61|712.61|716.95|712.95|716.48|712.48|31
1613766030000|2021-02-19 20:20:30|716.63|712.63|716.25|712.25|716.68|712.68|716.16|712.16|33
1613766040000|2021-02-19 20:20:40|716.24|712.24|715.69|711.69|716.25|712.25|715.69|711.69|27
1613766050000|2021-02-19 20:20:50|715.7|711.7|715.62|711.62|715.7|711.7|715.62|711.62|18
1613766060000|2021-02-19 20:21:00|715.61|711.61|715.26|711.26|715.61|711.61|715.26|711.26|17
1613766070000|2021-02-19 20:21:10|715.25|711.25|715.7|711.7|715.7|711.7|715.23|711.23|23
1613766080000|2021-02-19 20:21:20|715.68|711.68|716.41|712.41|716.41|712.41|715.68|711.68|22
1613766090000|2021-02-19 20:21:30|716.38|712.38|716.86|712.86|716.86|712.86|716.33|712.33|21
1613766100000|2021-02-19 20:21:40|716.85|712.85|717.31|713.31|717.31|713.31|716.83|712.83|15
1613766110000|2021-02-19 20:21:50|717.34|713.34|717.29|713.29|717.38|713.38|717.21|713.21|20
1613766120000|2021-02-19 20:22:00|717.25|713.25|717.18|713.18|717.25|713.25|717.15|713.15|18
1613766130000|2021-02-19 20:22:10|717.21|713.21|717.25|713.25|717.26|713.26|717.14|713.14|23
1613766140000|2021-02-19 20:22:20|717.24|713.24|717.22|713.22|717.24|713.24|717.16|713.16|19
1613766150000|2021-02-19 20:22:30|717.21|713.21|717.25|713.25|717.25|713.25|717.21|713.21|5
1613766160000|2021-02-19 20:22:40|717.27|713.27|717.27|713.27|717.28|713.28|717.26|713.26|14
1613766170000|2021-02-19 20:22:50|717.28|713.28|717.12|713.12|717.34|713.34|717.12|713.12|14
1613766180000|2021-02-19 20:23:00|717.08|713.08|716.92|712.92|717.1|713.1|716.9|712.9|19
1613766190000|2021-02-19 20:23:10|716.81|712.81|716.9|712.9|716.98|712.98|716.79|712.79|22
1613766200000|2021-02-19 20:23:20|716.92|712.92|716.92|712.92|716.94|712.94|716.9|712.9|22
1613766210000|2021-02-19 20:23:30|716.94|712.94|716.76|712.76|716.94|712.94|716.48|712.48|20
1613766220000|2021-02-19 20:23:40|716.75|712.75|716.75|712.75|716.75|712.75|716.75|712.75|1
1613766230000|2021-02-19 20:23:50|716.77|712.77|716.79|712.79|716.8|712.8|716.75|712.75|19
1613766240000|2021-02-19 20:24:00|716.77|712.77|716.39|712.39|716.77|712.77|716.31|712.31|28
1613766250000|2021-02-19 20:24:10|716.4|712.4|716.67|712.67|716.69|712.69|716.39|712.39|28
1613766260000|2021-02-19 20:24:20|716.68|712.68|716.71|712.71|716.74|712.74|716.68|712.68|18
1613766270000|2021-02-19 20:24:30|716.72|712.72|716.75|712.75|716.84|712.84|716.71|712.71|25
1613766280000|2021-02-19 20:24:40|716.76|712.76|716.73|712.73|716.8|712.8|716.73|712.73|18
1613766290000|2021-02-19 20:24:50|716.74|712.74|716.75|712.75|716.75|712.75|716.72|712.72|16
1613766300000|2021-02-19 20:25:00|716.74|712.74|716.25|712.25|716.74|712.74|716.17|712.17|27
1613766310000|2021-02-19 20:25:10|716.39|712.39|716.32|712.32|716.41|712.41|716.25|712.25|20
1613766320000|2021-02-19 20:25:20|716.29|712.29|715.95|711.95|716.33|712.33|715.72|711.72|29
1613766330000|2021-02-19 20:25:30|715.87|711.87|716.25|712.25|716.44|712.44|715.87|711.87|39
1613766340000|2021-02-19 20:25:40|716.01|712.01|716.15|712.15|716.43|712.43|715.99|711.99|32
1613766350000|2021-02-19 20:25:50|716.12|712.12|715.87|711.87|716.12|712.12|715.87|711.87|15
1613766360000|2021-02-19 20:26:00|715.86|711.86|715.76|711.76|715.87|711.87|715.76|711.76|23
1613766370000|2021-02-19 20:26:10|715.7|711.7|715.75|711.75|715.85|711.85|715.48|711.48|28
1613766380000|2021-02-19 20:26:20|715.47|711.47|715.05|711.05|715.48|711.48|715.04|711.04|26
1613766390000|2021-02-19 20:26:30|715|711|715|711|715.14|711.14|714.99|710.99|28
1613766400000|2021-02-19 20:26:40|715.01|711.01|714.98|710.98|715.1|711.1|714.98|710.98|34
1613766410000|2021-02-19 20:26:50|714.99|710.99|715.25|711.25|715.31|711.31|714.99|710.99|29
1613766420000|2021-02-19 20:27:00|715.28|711.28|715.29|711.29|715.62|711.62|715.27|711.27|22
1613766430000|2021-02-19 20:27:10|715.41|711.41|715.4|711.4|715.49|711.49|715.29|711.29|10
1613766440000|2021-02-19 20:27:20|715.41|711.41|715.37|711.37|715.41|711.41|715.37|711.37|9
1613766450000|2021-02-19 20:27:30|715.38|711.38|715.57|711.57|715.69|711.69|715.37|711.37|21
1613766460000|2021-02-19 20:27:40|715.49|711.49|715.32|711.32|715.51|711.51|715.29|711.29|21
1613766470000|2021-02-19 20:27:50|715.38|711.38|715.51|711.51|715.61|711.61|715.38|711.38|24
1613766480000|2021-02-19 20:28:00|715.5|711.5|715.34|711.34|715.55|711.55|715.34|711.34|23
1613766490000|2021-02-19 20:28:10|715.33|711.33|714.49|710.49|715.33|711.33|714.33|710.33|33
1613766500000|2021-02-19 20:28:20|714.54|710.54|714.67|710.67|714.7|710.7|714.47|710.47|19
1613766510000|2021-02-19 20:28:30|714.66|710.66|714.89|710.89|714.89|710.89|714.62|710.62|15
1613766520000|2021-02-19 20:28:40|714.91|710.91|714.97|710.97|714.97|710.97|714.89|710.89|18
1613766530000|2021-02-19 20:28:50|714.96|710.96|715.5|711.5|715.5|711.5|714.96|710.96|26
1613766540000|2021-02-19 20:29:00|715.53|711.53|715.54|711.54|715.64|711.64|715.42|711.42|21
1613766550000|2021-02-19 20:29:10|715.72|711.72|715.93|711.93|715.93|711.93|715.64|711.64|23
1613766560000|2021-02-19 20:29:20|716.07|712.07|716.39|712.39|716.4|712.4|716.06|712.06|17
1613766570000|2021-02-19 20:29:30|716.4|712.4|716.22|712.22|716.41|712.41|716.15|712.15|14
1613766580000|2021-02-19 20:29:40|716.29|712.29|716.5|712.5|716.5|712.5|716.22|712.22|17
1613766590000|2021-02-19 20:29:50|716.51|712.51|716.54|712.54|716.66|712.66|716.51|712.51|5
1613766600000|2021-02-19 20:30:00|716.58|712.58|716.49|712.49|716.58|712.58|716.49|712.49|13
1613766610000|2021-02-19 20:30:10|716.58|712.58|716.61|712.61|716.65|712.65|716.49|712.49|24
1613766620000|2021-02-19 20:30:20|716.57|712.57|716.65|712.65|716.65|712.65|716.57|712.57|12
1613766630000|2021-02-19 20:30:30|716.91|712.91|717.03|713.03|717.03|713.03|716.65|712.65|21
1613766640000|2021-02-19 20:30:40|717|713|717.1|713.1|717.1|713.1|716.96|712.96|17
1613766650000|2021-02-19 20:30:50|717.22|713.22|717.32|713.32|717.45|713.45|717.1|713.1|13
1613766660000|2021-02-19 20:31:00|717.45|713.45|717.27|713.27|717.45|713.45|717.03|713.03|11
1613766670000|2021-02-19 20:31:10|717.26|713.26|717.17|713.17|717.26|713.26|717.16|713.16|10
1613766680000|2021-02-19 20:31:20|717.29|713.29|717.32|713.32|717.32|713.32|717.2|713.2|16
1613766690000|2021-02-19 20:31:30|717.3|713.3|717.24|713.24|717.32|713.32|717.24|713.24|7
1613766700000|2021-02-19 20:31:40|717.3|713.3|717.24|713.24|717.3|713.3|717|713|19
1613766710000|2021-02-19 20:31:50|717.18|713.18|717.04|713.04|717.18|713.18|717.01|713.01|18
1613766720000|2021-02-19 20:32:00|717.03|713.03|717.06|713.06|717.06|713.06|717.03|713.03|8
1613766730000|2021-02-19 20:32:10|717.08|713.08|717.1|713.1|717.1|713.1|717.04|713.04|16
1613766740000|2021-02-19 20:32:20|717.11|713.11|717.05|713.05|717.12|713.12|717.04|713.04|18
1613766750000|2021-02-19 20:32:30|717.04|713.04|717.09|713.09|717.17|713.17|716.95|712.95|16
1613766760000|2021-02-19 20:32:40|717.1|713.1|717.17|713.17|717.21|713.21|717.09|713.09|10
1613766770000|2021-02-19 20:32:50|717.21|713.21|717.24|713.24|717.24|713.24|717.16|713.16|11
1613766780000|2021-02-19 20:33:00|717.25|713.25|717.34|713.34|717.42|713.42|717.24|713.24|16
1613766790000|2021-02-19 20:33:10|717.37|713.37|717.79|713.79|717.79|713.79|717.33|713.33|23
1613766800000|2021-02-19 20:33:20|717.83|713.83|717.81|713.81|717.84|713.84|717.78|713.78|14
1613766810000|2021-02-19 20:33:30|717.86|713.86|717.92|713.92|717.92|713.92|717.86|713.86|5
1613766820000|2021-02-19 20:33:40|718|714|718.02|714.02|718.04|714.04|717.92|713.92|14
1613766830000|2021-02-19 20:33:50|718.01|714.01|718.04|714.04|718.04|714.04|718.01|714.01|4
1613766840000|2021-02-19 20:34:00|717.99|713.99|718.21|714.21|718.22|714.22|717.93|713.93|22
1613766850000|2021-02-19 20:34:10|718.24|714.24|717.65|713.65|718.43|714.43|717.6|713.6|36
1613766860000|2021-02-19 20:34:20|717.69|713.69|717.5|713.5|717.69|713.69|717.5|713.5|28
1613766870000|2021-02-19 20:34:30|717.36|713.36|717.51|713.51|717.53|713.53|717.31|713.31|23
1613766880000|2021-02-19 20:34:40|717.5|713.5|717.45|713.45|717.51|713.51|717.42|713.42|20
1613766890000|2021-02-19 20:34:50|717.41|713.41|717.35|713.35|717.45|713.45|717.34|713.34|29
1613766900000|2021-02-19 20:35:00|717.34|713.34|717.63|713.63|717.64|713.64|717.34|713.34|20
1613766910000|2021-02-19 20:35:10|717.65|713.65|718.13|714.13|718.13|714.13|717.64|713.64|19
1613766920000|2021-02-19 20:35:20|718.12|714.12|718.45|714.45|718.45|714.45|718.11|714.11|17
1613766930000|2021-02-19 20:35:30|718.46|714.46|718.68|714.68|718.68|714.68|718.46|714.46|10
1613766940000|2021-02-19 20:35:40|718.7|714.7|719.1|715.1|719.1|715.1|718.7|714.7|13
1613766950000|2021-02-19 20:35:50|719.09|715.09|719.44|715.44|719.44|715.44|719.05|715.05|17
1613766960000|2021-02-19 20:36:00|719.51|715.51|720.01|716.01|720.05|716.05|719.5|715.5|26
1613766970000|2021-02-19 20:36:10|720.15|716.15|720.44|716.44|720.44|716.44|720.12|716.12|20
1613766980000|2021-02-19 20:36:20|720.45|716.45|720.33|716.33|720.71|716.71|720.24|716.24|24
1613766990000|2021-02-19 20:36:30|720.36|716.36|720.47|716.47|720.55|716.55|720.34|716.34|31
1613767000000|2021-02-19 20:36:40|720.45|716.45|720.65|716.65|720.65|716.65|720.39|716.39|29
1613767010000|2021-02-19 20:36:50|720.64|716.64|720.65|716.65|720.7|716.7|720.63|716.63|14
1613767020000|2021-02-19 20:37:00|720.67|716.67|720.75|716.75|720.76|716.76|720.65|716.65|17
1613767030000|2021-02-19 20:37:10|720.76|716.76|720.68|716.68|720.76|716.76|720.53|716.53|28
1613767040000|2021-02-19 20:37:20|720.67|716.67|720.69|716.69|720.7|716.7|720.62|716.62|22
1613767050000|2021-02-19 20:37:30|720.68|716.68|720.8|716.8|720.8|716.8|720.64|716.64|20
1613767060000|2021-02-19 20:37:40|720.78|716.78|720.75|716.75|720.79|716.79|720.65|716.65|21
1613767070000|2021-02-19 20:37:50|720.71|716.71|720.69|716.69|720.75|716.75|720.68|716.68|14
1613767080000|2021-02-19 20:38:00|720.7|716.7|720|716|720.71|716.71|719.98|715.98|32
1613767090000|2021-02-19 20:38:10|720.04|716.04|719.89|715.89|720.04|716.04|719.76|715.76|28
1613767100000|2021-02-19 20:38:20|719.91|715.91|720.02|716.02|720.04|716.04|719.76|715.76|30
1613767110000|2021-02-19 20:38:30|719.97|715.97|720.65|716.65|720.66|716.66|719.92|715.92|30
1613767120000|2021-02-19 20:38:40|720.69|716.69|720.86|716.86|720.86|716.86|720.44|716.44|27
1613767130000|2021-02-19 20:38:50|720.87|716.87|720.79|716.79|720.89|716.89|720.79|716.79|14
1613767140000|2021-02-19 20:39:00|720.81|716.81|721.29|717.29|721.29|717.29|720.79|716.79|27
1613767150000|2021-02-19 20:39:10|721.3|717.3|721.31|717.31|721.5|717.5|720.83|716.83|36
1613767160000|2021-02-19 20:39:20|721.29|717.29|721.29|717.29|721.33|717.33|721.17|717.17|32
1613767170000|2021-02-19 20:39:30|721.33|717.33|721.81|717.81|721.81|717.81|721.28|717.28|30
1613767180000|2021-02-19 20:39:40|721.82|717.82|721.92|717.92|721.94|717.94|721.78|717.78|22
1613767190000|2021-02-19 20:39:50|721.94|717.94|721.64|717.64|721.99|717.99|721.64|717.64|32
1613767200000|2021-02-19 20:40:00|721.62|717.62|721.68|717.68|721.71|717.71|721.62|717.62|23
1613767210000|2021-02-19 20:40:10|721.64|717.64|721.31|717.31|721.64|717.64|721.3|717.3|16
1613767220000|2021-02-19 20:40:20|721.22|717.22|721.54|717.54|721.54|717.54|721.22|717.22|25
1613767230000|2021-02-19 20:40:30|721.52|717.52|721.62|717.62|721.62|717.62|721.52|717.52|17
1613767240000|2021-02-19 20:40:40|721.61|717.61|721.84|717.84|721.85|717.85|721.59|717.59|26
1613767250000|2021-02-19 20:40:50|721.85|717.85|721.84|717.84|721.88|717.88|721.84|717.84|10
1613767260000|2021-02-19 20:41:00|721.86|717.86|722.02|718.02|722.08|718.08|721.76|717.76|19
1613767270000|2021-02-19 20:41:10|722.06|718.06|721.93|717.93|722.13|718.13|721.89|717.89|28
1613767280000|2021-02-19 20:41:20|721.95|717.95|721.94|717.94|721.99|717.99|721.91|717.91|14
1613767290000|2021-02-19 20:41:30|721.93|717.93|721.59|717.59|721.93|717.93|721.55|717.55|33
1613767300000|2021-02-19 20:41:40|721.57|717.57|721.54|717.54|721.57|717.57|721.51|717.51|11
1613767310000|2021-02-19 20:41:50|721.53|717.53|721.48|717.48|721.74|717.74|721.42|717.42|24
1613767320000|2021-02-19 20:42:00|721.47|717.47|721.29|717.29|721.5|717.5|721.29|717.29|9
1613767330000|2021-02-19 20:42:10|721.32|717.32|721.31|717.31|721.5|717.5|721.3|717.3|23
1613767340000|2021-02-19 20:42:20|721.08|717.08|721.03|717.03|721.15|717.15|721.03|717.03|20
1613767350000|2021-02-19 20:42:30|720.92|716.92|719.51|715.51|720.93|716.93|719.51|715.51|30
1613767360000|2021-02-19 20:42:40|719.45|715.45|718.08|714.08|719.48|715.48|718.05|714.05|37
1613767370000|2021-02-19 20:42:50|718.07|714.07|719.35|715.35|719.35|715.35|717.97|713.97|36
1613767380000|2021-02-19 20:43:00|719.4|715.4|718.87|714.87|719.4|715.4|718.87|714.87|32
1613767390000|2021-02-19 20:43:10|718.86|714.86|718.5|714.5|718.86|714.86|718.24|714.24|32
1613767400000|2021-02-19 20:43:20|718.54|714.54|718.06|714.06|718.61|714.61|718.05|714.05|30
1613767410000|2021-02-19 20:43:30|718.09|714.09|718.17|714.17|718.22|714.22|718.08|714.08|24
1613767420000|2021-02-19 20:43:40|717.96|713.96|717.97|713.97|718.05|714.05|717.92|713.92|22
1613767430000|2021-02-19 20:43:50|717.96|713.96|718.1|714.1|718.14|714.14|717.93|713.93|23
1613767440000|2021-02-19 20:44:00|718.11|714.11|718.07|714.07|718.13|714.13|718.07|714.07|17
1613767450000|2021-02-19 20:44:10|717.95|713.95|717.35|713.35|717.96|713.96|717.33|713.33|21
1613767460000|2021-02-19 20:44:20|717.39|713.39|717.38|713.38|717.72|713.72|717.38|713.38|28
1613767470000|2021-02-19 20:44:30|717.4|713.4|717.23|713.23|717.43|713.43|717.15|713.15|28
1613767480000|2021-02-19 20:44:40|717.24|713.24|716.79|712.79|717.25|713.25|716.79|712.79|30
1613767490000|2021-02-19 20:44:50|716.82|712.82|717.04|713.04|717.06|713.06|716.8|712.8|24
1613767500000|2021-02-19 20:45:00|717.01|713.01|717.44|713.44|717.44|713.44|717.01|713.01|27
1613767510000|2021-02-19 20:45:10|717.45|713.45|718.08|714.08|718.08|714.08|717.45|713.45|22
1613767520000|2021-02-19 20:45:20|718.24|714.24|718.21|714.21|718.39|714.39|718.14|714.14|22
1613767530000|2021-02-19 20:45:30|718.23|714.23|719.12|715.12|719.12|715.12|717.92|713.92|27
1613767540000|2021-02-19 20:45:40|719.06|715.06|718.96|714.96|719.12|715.12|718.72|714.72|32
1613767550000|2021-02-19 20:45:50|719|715|718.97|714.97|719.07|715.07|718.89|714.89|27
1613767560000|2021-02-19 20:46:00|718.98|714.98|718.89|714.89|719.1|715.1|718.89|714.89|24
1613767570000|2021-02-19 20:46:10|718.9|714.9|718.67|714.67|718.91|714.91|718.53|714.53|26
1613767580000|2021-02-19 20:46:20|718.66|714.66|718.35|714.35|718.68|714.68|718.3|714.3|28
1613767590000|2021-02-19 20:46:30|718.36|714.36|718.02|714.02|718.64|714.64|718|714|35
1613767600000|2021-02-19 20:46:40|717.98|713.98|717.5|713.5|718|714|717.49|713.49|39
1613767610000|2021-02-19 20:46:50|717.51|713.51|717.72|713.72|717.82|713.82|717.37|713.37|23
1613767620000|2021-02-19 20:47:00|717.64|713.64|717.51|713.51|717.64|713.64|717.39|713.39|30
1613767630000|2021-02-19 20:47:10|717.57|713.57|717.58|713.58|717.64|713.64|717.5|713.5|24
1613767640000|2021-02-19 20:47:20|717.59|713.59|717.85|713.85|717.85|713.85|717.53|713.53|29
1613767650000|2021-02-19 20:47:30|717.79|713.79|717.78|713.78|717.85|713.85|717.76|713.76|17
1613767660000|2021-02-19 20:47:40|717.79|713.79|717.77|713.77|717.91|713.91|717.74|713.74|20
1613767670000|2021-02-19 20:47:50|717.79|713.79|717.74|713.74|717.79|713.79|717.72|713.72|17
1613767680000|2021-02-19 20:48:00|717.72|713.72|717.7|713.7|717.73|713.73|717.7|713.7|14
1613767690000|2021-02-19 20:48:10|717.72|713.72|717.61|713.61|717.81|713.81|717.61|713.61|23
1613767700000|2021-02-19 20:48:20|717.58|713.58|717.75|713.75|717.91|713.91|717.56|713.56|29
1613767710000|2021-02-19 20:48:30|717.76|713.76|718.15|714.15|718.16|714.16|717.66|713.66|29
1613767720000|2021-02-19 20:48:40|718.16|714.16|718.12|714.12|718.19|714.19|718.09|714.09|23
1613767730000|2021-02-19 20:48:50|718.11|714.11|718.04|714.04|718.17|714.17|717.99|713.99|30
1613767740000|2021-02-19 20:49:00|718.02|714.02|717.67|713.67|718.07|714.07|717.67|713.67|25
1613767750000|2021-02-19 20:49:10|717.68|713.68|717.3|713.3|717.69|713.69|717.24|713.24|25
1613767760000|2021-02-19 20:49:20|717.18|713.18|716.72|712.72|717.18|713.18|716.58|712.58|31
1613767770000|2021-02-19 20:49:30|716.61|712.61|716.2|712.2|716.63|712.63|716.16|712.16|25
1613767780000|2021-02-19 20:49:40|716.17|712.17|716.14|712.14|716.24|712.24|716.14|712.14|24
1613767790000|2021-02-19 20:49:50|716.17|712.17|716.13|712.13|716.29|712.29|716.12|712.12|30
1613767800000|2021-02-19 20:50:00|716.16|712.16|716.36|712.36|716.39|712.39|716.14|712.14|29
1613767810000|2021-02-19 20:50:10|716.4|712.4|717.4|713.4|717.41|713.41|716.37|712.37|26
1613767820000|2021-02-19 20:50:20|717.53|713.53|718.02|714.02|718.02|714.02|717.53|713.53|23
1613767830000|2021-02-19 20:50:30|717.85|713.85|717.93|713.93|718.03|714.03|717.53|713.53|26
1613767840000|2021-02-19 20:50:40|717.97|713.97|717.62|713.62|717.97|713.97|717.61|713.61|31
1613767850000|2021-02-19 20:50:50|717.63|713.63|717.08|713.08|717.63|713.63|717.05|713.05|28
1613767860000|2021-02-19 20:51:00|717.07|713.07|717.21|713.21|717.23|713.23|716.99|712.99|32
1613767870000|2021-02-19 20:51:10|717.18|713.18|717.19|713.19|717.19|713.19|717.08|713.08|29
1613767880000|2021-02-19 20:51:20|717|713|717.73|713.73|717.74|713.74|716.98|712.98|34
1613767890000|2021-02-19 20:51:30|717.71|713.71|717.65|713.65|717.72|713.72|717.54|713.54|29
1613767900000|2021-02-19 20:51:40|717.68|713.68|717.48|713.48|717.68|713.68|717.37|713.37|24
1613767910000|2021-02-19 20:51:50|717.5|713.5|717.55|713.55|717.59|713.59|717.43|713.43|31
1613767920000|2021-02-19 20:52:00|717.52|713.52|717.6|713.6|717.6|713.6|717.49|713.49|27
1613767930000|2021-02-19 20:52:10|717.61|713.61|717.61|713.61|717.62|713.62|717.53|713.53|25
1613767940000|2021-02-19 20:52:20|717.59|713.59|717.68|713.68|717.71|713.71|717.58|713.58|26
1613767950000|2021-02-19 20:52:30|717.67|713.67|717.46|713.46|717.73|713.73|717.33|713.33|32
1613767960000|2021-02-19 20:52:40|717.4|713.4|717.73|713.73|717.77|713.77|717.39|713.39|29
1613767970000|2021-02-19 20:52:50|717.77|713.77|717.8|713.8|717.82|713.82|717.76|713.76|11
1613767980000|2021-02-19 20:53:00|717.79|713.79|717.78|713.78|717.79|713.79|717.71|713.71|10
1613767990000|2021-02-19 20:53:10|717.79|713.79|717.82|713.82|717.83|713.83|717.77|713.77|14
1613768000000|2021-02-19 20:53:20|717.83|713.83|717.87|713.87|717.91|713.91|717.83|713.83|14
1613768010000|2021-02-19 20:53:30|717.9|713.9|717.46|713.46|717.9|713.9|717.46|713.46|25
1613768020000|2021-02-19 20:53:40|717.43|713.43|717.5|713.5|717.57|713.57|717.39|713.39|16
1613768030000|2021-02-19 20:53:50|717.51|713.51|717.45|713.45|717.57|713.57|717.41|713.41|29
1613768040000|2021-02-19 20:54:00|717.47|713.47|717.69|713.69|717.69|713.69|717.45|713.45|27
1613768050000|2021-02-19 20:54:10|717.7|713.7|717.77|713.77|717.81|713.81|717.66|713.66|20
1613768060000|2021-02-19 20:54:20|717.78|713.78|717.82|713.82|718.04|714.04|717.76|713.76|17
1613768070000|2021-02-19 20:54:30|717.87|713.87|717.82|713.82|717.9|713.9|717.82|713.82|4
1613768080000|2021-02-19 20:54:40|717.83|713.83|717.7|713.7|717.94|713.94|717.64|713.64|23
1613768090000|2021-02-19 20:54:50|717.69|713.69|717.64|713.64|717.73|713.73|717.63|713.63|35
1613768100000|2021-02-19 20:55:00|717.72|713.72|717.77|713.77|717.8|713.8|717.71|713.71|27
1613768110000|2021-02-19 20:55:10|717.75|713.75|717.77|713.77|717.79|713.79|717.74|713.74|26
1613768120000|2021-02-19 20:55:20|717.78|713.78|717.63|713.63|717.83|713.83|717.57|713.57|28
1613768130000|2021-02-19 20:55:30|717.62|713.62|717.68|713.68|717.68|713.68|717.59|713.59|12
1613768140000|2021-02-19 20:55:40|717.67|713.67|717.69|713.69|717.76|713.76|717.67|713.67|25
1613768150000|2021-02-19 20:55:50|717.7|713.7|717.63|713.63|717.75|713.75|717.61|713.61|27
1613768160000|2021-02-19 20:56:00|717.65|713.65|717.53|713.53|717.67|713.67|717.48|713.48|18
1613768170000|2021-02-19 20:56:10|717.57|713.57|717.57|713.57|717.6|713.6|717.57|713.57|14
1613768180000|2021-02-19 20:56:20|717.58|713.58|716.82|712.82|717.69|713.69|716.78|712.78|32
1613768190000|2021-02-19 20:56:30|716.81|712.81|716.59|712.59|716.81|712.81|716.52|712.52|32
1613768200000|2021-02-19 20:56:40|716.58|712.58|716.27|712.27|716.58|712.58|716.27|712.27|31
1613768210000|2021-02-19 20:56:50|716.28|712.28|716.36|712.36|716.51|712.51|716.2|712.2|27
1613768220000|2021-02-19 20:57:00|716.37|712.37|716.46|712.46|716.46|712.46|716.36|712.36|26
1613768230000|2021-02-19 20:57:10|716.45|712.45|716.62|712.62|716.62|712.62|716.44|712.44|27
1613768240000|2021-02-19 20:57:20|716.59|712.59|716.61|712.61|716.62|712.62|716.53|712.53|24
1613768250000|2021-02-19 20:57:30|716.63|712.63|716.64|712.64|716.66|712.66|716.58|712.58|21
1613768260000|2021-02-19 20:57:40|716.61|712.61|716.76|712.76|716.77|712.77|716.6|712.6|26
1613768270000|2021-02-19 20:57:50|716.77|712.77|716.75|712.75|716.82|712.82|716.69|712.69|23
1613768280000|2021-02-19 20:58:00|716.76|712.76|716.84|712.84|716.84|712.84|716.69|712.69|21
1613768290000|2021-02-19 20:58:10|716.77|712.77|716.92|712.92|717.07|713.07|716.7|712.7|25
1613768300000|2021-02-19 20:58:20|716.91|712.91|716.86|712.86|716.99|712.99|716.85|712.85|26
1613768310000|2021-02-19 20:58:30|716.88|712.88|716.91|712.91|716.93|712.93|716.85|712.85|28
1613768320000|2021-02-19 20:58:40|716.9|712.9|716.97|712.97|716.97|712.97|716.84|712.84|22
1613768330000|2021-02-19 20:58:50|717.03|713.03|716.95|712.95|717.03|713.03|716.93|712.93|17
1613768340000|2021-02-19 20:59:00|716.92|712.92|717.06|713.06|717.08|713.08|716.88|712.88|23
1613768350000|2021-02-19 20:59:10|717.05|713.05|716.69|712.69|717.06|713.06|716.58|712.58|32
1613768360000|2021-02-19 20:59:20|716.68|712.68|717.01|713.01|717.05|713.05|716.65|712.65|29
1613768370000|2021-02-19 20:59:30|717|713|716.95|712.95|717.04|713.04|716.9|712.9|23
1613768380000|2021-02-19 20:59:40|716.98|712.98|717.05|713.05|717.05|713.05|716.93|712.93|24
1613768390000|2021-02-19 20:59:50|717.02|713.02|716.99|712.99|717.09|713.09|716.96|712.96|30
1613768400000|2021-02-19 21:00:00|716.98|712.98|717.06|713.06|717.06|713.06|716.95|712.95|31
1613768410000|2021-02-19 21:00:10|717.02|713.02|717.02|713.02|717.04|713.04|716.93|712.93|20
1613768420000|2021-02-19 21:00:20|717.03|713.03|717.05|713.05|717.05|713.05|716.87|712.87|29
1613768430000|2021-02-19 21:00:30|717.06|713.06|717.56|713.56|717.56|713.56|717.06|713.06|25
1613768440000|2021-02-19 21:00:40|717.53|713.53|717.54|713.54|717.6|713.6|717.44|713.44|30
1613768450000|2021-02-19 21:00:50|717.57|713.57|717.69|713.69|717.69|713.69|717.53|713.53|25
1613768460000|2021-02-19 21:01:00|717.61|713.61|717.55|713.55|717.76|713.76|717.55|713.55|19
1613768470000|2021-02-19 21:01:10|717.73|713.73|717.91|713.91|718.05|714.05|717.73|713.73|9
1613768480000|2021-02-19 21:01:20|717.92|713.92|718.33|714.33|718.4|714.4|717.81|713.81|17
1613768490000|2021-02-19 21:01:30|718.3|714.3|718.28|714.28|718.43|714.43|718.24|714.24|29
1613768500000|2021-02-19 21:01:40|718.31|714.31|718.4|714.4|718.42|714.42|718.12|714.12|28
1613768510000|2021-02-19 21:01:50|718.41|714.41|718.2|714.2|718.47|714.47|718.2|714.2|27
1613768520000|2021-02-19 21:02:00|718.22|714.22|718.02|714.02|718.26|714.26|717.97|713.97|28
1613768530000|2021-02-19 21:02:10|718.16|714.16|718.32|714.32|718.34|714.34|718.16|714.16|26
1613768540000|2021-02-19 21:02:20|718.33|714.33|718.33|714.33|718.39|714.39|718.3|714.3|22
1613768550000|2021-02-19 21:02:30|718.32|714.32|718.31|714.31|718.36|714.36|718.3|714.3|21
1613768560000|2021-02-19 21:02:40|718.32|714.32|718.4|714.4|718.42|714.42|718.31|714.31|14
1613768570000|2021-02-19 21:02:50|718.41|714.41|718.42|714.42|718.48|714.48|718.39|714.39|17
1613768580000|2021-02-19 21:03:00|718.4|714.4|718.54|714.54|718.61|714.61|718.38|714.38|32
1613768590000|2021-02-19 21:03:10|718.53|714.53|718.72|714.72|718.74|714.74|718.51|714.51|22
1613768600000|2021-02-19 21:03:20|718.71|714.71|718.72|714.72|718.77|714.77|718.71|714.71|24
1613768610000|2021-02-19 21:03:30|718.73|714.73|718.69|714.69|718.76|714.76|718.68|714.68|25
1613768620000|2021-02-19 21:03:40|718.7|714.7|718.91|714.91|718.92|714.92|718.7|714.7|20
1613768630000|2021-02-19 21:03:50|718.96|714.96|719.13|715.13|719.23|715.23|718.93|714.93|20
1613768640000|2021-02-19 21:04:00|719.11|715.11|719.02|715.02|719.13|715.13|719.02|715.02|27
1613768650000|2021-02-19 21:04:10|718.99|714.99|718.99|714.99|719.02|715.02|718.81|714.81|28
1613768660000|2021-02-19 21:04:20|718.95|714.95|718.95|714.95|718.98|714.98|718.88|714.88|24
1613768670000|2021-02-19 21:04:30|718.94|714.94|718.88|714.88|718.97|714.97|718.87|714.87|22
1613768680000|2021-02-19 21:04:40|718.97|714.97|719.06|715.06|719.07|715.07|718.91|714.91|15
1613768690000|2021-02-19 21:04:50|719.1|715.1|719.1|715.1|719.1|715.1|719.1|715.1|1
1613768700000|2021-02-19 21:05:00|719.14|715.14|719.12|715.12|719.19|715.19|719.09|715.09|12
1613768710000|2021-02-19 21:05:10|719.08|715.08|719.13|715.13|719.13|715.13|718.93|714.93|32
1613768720000|2021-02-19 21:05:20|719.16|715.16|719.65|715.65|719.7|715.7|719.16|715.16|26
1613768730000|2021-02-19 21:05:30|719.58|715.58|719.75|715.75|719.75|715.75|719.47|715.47|11
1613768740000|2021-02-19 21:05:40|719.76|715.76|719.89|715.89|719.89|715.89|719.76|715.76|18
1613768750000|2021-02-19 21:05:50|719.88|715.88|719.87|715.87|719.91|715.91|719.83|715.83|27
1613768760000|2021-02-19 21:06:00|719.89|715.89|720.27|716.27|720.27|716.27|719.87|715.87|14
1613768770000|2021-02-19 21:06:10|720.49|716.49|720.54|716.54|720.54|716.54|720.49|716.49|4
1613768780000|2021-02-19 21:06:20|720.6|716.6|720.39|716.39|720.78|716.78|720.37|716.37|26
1613768790000|2021-02-19 21:06:30|720.41|716.41|720.91|716.91|720.91|716.91|720.34|716.34|25
1613768800000|2021-02-19 21:06:40|720.9|716.9|721.04|717.04|721.05|717.05|720.9|716.9|14
1613768810000|2021-02-19 21:06:50|721.05|717.05|721.05|717.05|721.08|717.08|721.02|717.02|17
1613768820000|2021-02-19 21:07:00|721.08|717.08|720.84|716.84|721.08|717.08|720.8|716.8|24
1613768830000|2021-02-19 21:07:10|720.83|716.83|720.97|716.97|721.02|717.02|720.81|716.81|32
1613768840000|2021-02-19 21:07:20|721|717|720.96|716.96|721.02|717.02|720.83|716.83|28
1613768850000|2021-02-19 21:07:30|720.97|716.97|721.06|717.06|721.08|717.08|720.95|716.95|19
1613768860000|2021-02-19 21:07:40|721.11|717.11|721.23|717.23|721.27|717.27|721.07|717.07|19
1613768870000|2021-02-19 21:07:50|721.22|717.22|721.23|717.23|721.25|717.25|721.13|717.13|26
1613768880000|2021-02-19 21:08:00|721.24|717.24|721.24|717.24|721.26|717.26|721.21|717.21|26
1613768890000|2021-02-19 21:08:10|721.23|717.23|721.43|717.43|721.43|717.43|721.21|717.21|16
1613768900000|2021-02-19 21:08:20|721.41|717.41|721.34|717.34|721.43|717.43|721.31|717.31|32
1613768910000|2021-02-19 21:08:30|721.33|717.33|721.33|717.33|721.39|717.39|721.32|717.32|25
1613768920000|2021-02-19 21:08:40|721.31|717.31|721.15|717.15|721.34|717.34|721.14|717.14|23
1613768930000|2021-02-19 21:08:50|721.08|717.08|720.9|716.9|721.1|717.1|720.87|716.87|27
1613768940000|2021-02-19 21:09:00|720.91|716.91|720.9|716.9|720.93|716.93|720.83|716.83|27
1613768950000|2021-02-19 21:09:10|720.88|716.88|721.09|717.09|721.09|717.09|720.85|716.85|27
1613768960000|2021-02-19 21:09:20|721.06|717.06|721.23|717.23|721.24|717.24|721|717|25
1613768970000|2021-02-19 21:09:30|721.24|717.24|721.33|717.33|721.73|717.73|721.24|717.24|27
1613768980000|2021-02-19 21:09:40|721.3|717.3|721.01|717.01|721.3|717.3|720.77|716.77|29
1613768990000|2021-02-19 21:09:50|720.98|716.98|721.43|717.43|721.45|717.45|720.98|716.98|29
1613769000000|2021-02-19 21:10:00|721.39|717.39|721.26|717.26|721.44|717.44|721.26|717.26|33
1613769010000|2021-02-19 21:10:10|721.27|717.27|721.22|717.22|721.27|717.27|721.19|717.19|23
1613769020000|2021-02-19 21:10:20|721.21|717.21|721.13|717.13|721.21|717.21|721.1|717.1|17
1613769030000|2021-02-19 21:10:30|721.14|717.14|721.14|717.14|721.22|717.22|721.13|717.13|28
1613769040000|2021-02-19 21:10:40|721.16|717.16|721.12|717.12|721.17|717.17|721.07|717.07|26
1613769050000|2021-02-19 21:10:50|721.14|717.14|721.25|717.25|721.28|717.28|721.14|717.14|29
1613769060000|2021-02-19 21:11:00|721.26|717.26|721.24|717.24|721.26|717.26|721.23|717.23|21
1613769070000|2021-02-19 21:11:10|721.23|717.23|721.37|717.37|721.43|717.43|721.22|717.22|23
1613769080000|2021-02-19 21:11:20|721.36|717.36|721.59|717.59|721.59|717.59|721.24|717.24|23
1613769090000|2021-02-19 21:11:30|721.63|717.63|721.84|717.84|721.84|717.84|721.58|717.58|19
1613769100000|2021-02-19 21:11:40|721.94|717.94|722.09|718.09|722.24|718.24|721.94|717.94|29
1613769110000|2021-02-19 21:11:50|722.08|718.08|722.03|718.03|722.11|718.11|722.03|718.03|32
1613769120000|2021-02-19 21:12:00|722.04|718.04|722.1|718.1|722.13|718.13|722.04|718.04|22
1613769130000|2021-02-19 21:12:10|722.11|718.11|722.38|718.38|722.41|718.41|722.09|718.09|20
1613769140000|2021-02-19 21:12:20|722.37|718.37|722.55|718.55|722.56|718.56|722.37|718.37|17
1613769150000|2021-02-19 21:12:30|722.53|718.53|722.57|718.57|722.62|718.62|722.53|718.53|19
1613769160000|2021-02-19 21:12:40|722.55|718.55|722.73|718.73|722.73|718.73|722.53|718.53|24
1613769170000|2021-02-19 21:12:50|722.71|718.71|722.94|718.94|722.94|718.94|722.71|718.71|14
1613769180000|2021-02-19 21:13:00|722.96|718.96|722.29|718.29|722.96|718.96|722.29|718.29|25
1613769190000|2021-02-19 21:13:10|722.27|718.27|721.36|717.36|722.27|718.27|721.27|717.27|37
1613769200000|2021-02-19 21:13:20|721.35|717.35|721.94|717.94|721.97|717.97|721.35|717.35|34
1613769210000|2021-02-19 21:13:30|721.96|717.96|721.37|717.37|721.96|717.96|721.36|717.36|31
1613769220000|2021-02-19 21:13:40|721.33|717.33|721.11|717.11|721.34|717.34|721.09|717.09|33
1613769230000|2021-02-19 21:13:50|721.09|717.09|721.52|717.52|721.81|717.81|721.07|717.07|26
1613769240000|2021-02-19 21:14:00|721.49|717.49|721.53|717.53|721.71|717.71|721.44|717.44|29
1613769250000|2021-02-19 21:14:10|721.55|717.55|721.36|717.36|721.55|717.55|721.34|717.34|20
1613769260000|2021-02-19 21:14:20|721.34|717.34|721.13|717.13|721.5|717.5|721.12|717.12|26
1613769270000|2021-02-19 21:14:30|721.18|717.18|721.31|717.31|721.34|717.34|721.18|717.18|18
1613769280000|2021-02-19 21:14:40|721.32|717.32|721.27|717.27|721.35|717.35|721.27|717.27|8
1613769290000|2021-02-19 21:14:50|721.31|717.31|721.19|717.19|721.38|717.38|721.19|717.19|25
1613769300000|2021-02-19 21:15:00|721.1|717.1|721.34|717.34|721.44|717.44|721.09|717.09|27
1613769310000|2021-02-19 21:15:10|721.35|717.35|721.77|717.77|721.77|717.77|721.35|717.35|20
1613769320000|2021-02-19 21:15:20|721.78|717.78|722.18|718.18|722.45|718.45|721.78|717.78|32
1613769330000|2021-02-19 21:15:30|722.21|718.21|722.74|718.74|722.74|718.74|722.18|718.18|21
1613769340000|2021-02-19 21:15:40|722.78|718.78|722.27|718.27|722.78|718.78|722.17|718.17|29
1613769350000|2021-02-19 21:15:50|722.31|718.31|721.81|717.81|722.36|718.36|721.79|717.79|33
1613769360000|2021-02-19 21:16:00|721.76|717.76|721.87|717.87|721.87|717.87|721.41|717.41|27
1613769370000|2021-02-19 21:16:10|721.85|717.85|722.06|718.06|722.08|718.08|721.81|717.81|24
1613769380000|2021-02-19 21:16:20|722.13|718.13|722.54|718.54|722.54|718.54|722.12|718.12|20
1613769390000|2021-02-19 21:16:30|722.55|718.55|722.78|718.78|722.78|718.78|722.55|718.55|23
1613769400000|2021-02-19 21:16:40|722.82|718.82|723.26|719.26|723.28|719.28|722.8|718.8|26
1613769410000|2021-02-19 21:16:50|723.28|719.28|723.32|719.32|723.34|719.34|723.26|719.26|14
1613769420000|2021-02-19 21:17:00|723.33|719.33|723.03|719.03|723.34|719.34|723.03|719.03|29
1613769430000|2021-02-19 21:17:10|722.93|718.93|722.24|718.24|722.99|718.99|722.22|718.22|27
1613769440000|2021-02-19 21:17:20|722.22|718.22|722.34|718.34|722.34|718.34|722.14|718.14|29
1613769450000|2021-02-19 21:17:30|722.48|718.48|722.78|718.78|722.78|718.78|722.44|718.44|33
1613769460000|2021-02-19 21:17:40|722.76|718.76|722.78|718.78|722.9|718.9|722.76|718.76|17
1613769470000|2021-02-19 21:17:50|722.75|718.75|722.41|718.41|722.85|718.85|722.39|718.39|28
1613769480000|2021-02-19 21:18:00|722.42|718.42|722.9|718.9|722.94|718.94|722.39|718.39|28
1613769490000|2021-02-19 21:18:10|722.97|718.97|723.03|719.03|723.16|719.16|722.73|718.73|36
1613769500000|2021-02-19 21:18:20|723.04|719.04|723.13|719.13|723.25|719.25|723.04|719.04|25
1613769510000|2021-02-19 21:18:30|723.14|719.14|723.03|719.03|723.14|719.14|722.72|718.72|37
1613769520000|2021-02-19 21:18:40|723.01|719.01|722.85|718.85|723.03|719.03|722.69|718.69|30
1613769530000|2021-02-19 21:18:50|722.88|718.88|722.84|718.84|722.88|718.88|722.81|718.81|22
1613769540000|2021-02-19 21:19:00|722.83|718.83|722.89|718.89|722.94|718.94|722.82|718.82|29
1613769550000|2021-02-19 21:19:10|722.86|718.86|722.82|718.82|722.93|718.93|722.82|718.82|18
1613769560000|2021-02-19 21:19:20|722.81|718.81|722.76|718.76|722.88|718.88|722.74|718.74|22
1613769570000|2021-02-19 21:19:30|722.73|718.73|722.74|718.74|722.78|718.78|722.67|718.67|18
1613769580000|2021-02-19 21:19:40|722.73|718.73|722.61|718.61|722.95|718.95|722.6|718.6|31
1613769590000|2021-02-19 21:19:50|722.59|718.59|722.63|718.63|722.66|718.66|722.59|718.59|16
1613769600000|2021-02-19 21:20:00|722.59|718.59|722.62|718.62|722.65|718.65|722.59|718.59|13
1613769610000|2021-02-19 21:20:10|722.63|718.63|722.62|718.62|722.69|718.69|722.62|718.62|18
1613769620000|2021-02-19 21:20:20|722.6|718.6|722.58|718.58|722.62|718.62|722.58|718.58|9
1613769630000|2021-02-19 21:20:30|722.6|718.6|722.54|718.54|722.66|718.66|722.53|718.53|16
1613769640000|2021-02-19 21:20:40|722.55|718.55|722.12|718.12|722.55|718.55|722.12|718.12|20
1613769650000|2021-02-19 21:20:50|722.13|718.13|721.87|717.87|722.13|718.13|721.72|717.72|32
1613769660000|2021-02-19 21:21:00|721.96|717.96|722.16|718.16|722.21|718.21|721.93|717.93|29
1613769670000|2021-02-19 21:21:10|722.19|718.19|722.48|718.48|722.52|718.52|722.17|718.17|30
1613769680000|2021-02-19 21:21:20|722.45|718.45|722.73|718.73|722.86|718.86|722.45|718.45|27
1613769690000|2021-02-19 21:21:30|722.22|718.22|722.61|718.61|722.66|718.66|722.21|718.21|28
1613769700000|2021-02-19 21:21:40|722.64|718.64|722.9|718.9|722.9|718.9|722.54|718.54|29
1613769710000|2021-02-19 21:21:50|722.89|718.89|722.77|718.77|722.89|718.89|722.77|718.77|16
1613769720000|2021-02-19 21:22:00|722.8|718.8|722.8|718.8|722.91|718.91|722.76|718.76|19
1613769730000|2021-02-19 21:22:10|722.86|718.86|723.43|719.43|723.43|719.43|722.77|718.77|25
1613769740000|2021-02-19 21:22:20|723.58|719.58|723.34|719.34|723.69|719.69|723.28|719.28|30
1613769750000|2021-02-19 21:22:30|723.33|719.33|723.37|719.37|723.38|719.38|723.12|719.12|29
1613769760000|2021-02-19 21:22:40|723.35|719.35|723.15|719.15|723.37|719.37|723.12|719.12|29
1613769770000|2021-02-19 21:22:50|723.13|719.13|723.49|719.49|723.51|719.51|723.13|719.13|25
1613769780000|2021-02-19 21:23:00|723.5|719.5|723.47|719.47|723.52|719.52|723.44|719.44|21
1613769790000|2021-02-19 21:23:10|723.42|719.42|723.27|719.27|723.57|719.57|723.25|719.25|29
1613769800000|2021-02-19 21:23:20|723.26|719.26|722.66|718.66|723.26|719.26|722.64|718.64|35
1613769810000|2021-02-19 21:23:30|722.71|718.71|722.73|718.73|722.89|718.89|722.68|718.68|29
1613769820000|2021-02-19 21:23:40|722.74|718.74|723.27|719.27|723.37|719.37|722.7|718.7|29
1613769830000|2021-02-19 21:23:50|723.28|719.28|723.19|719.19|723.35|719.35|723.15|719.15|22
1613769840000|2021-02-19 21:24:00|723.21|719.21|722.67|718.67|723.21|719.21|722.62|718.62|34
1613769850000|2021-02-19 21:24:10|722.63|718.63|722.73|718.73|722.8|718.8|722.63|718.63|29
1613769860000|2021-02-19 21:24:20|722.72|718.72|722.8|718.8|722.8|718.8|722.72|718.72|20
1613769870000|2021-02-19 21:24:30|722.79|718.79|722.8|718.8|722.84|718.84|722.79|718.79|17
1613769880000|2021-02-19 21:24:40|722.81|718.81|722.89|718.89|722.89|718.89|722.75|718.75|21
1613769890000|2021-02-19 21:24:50|722.9|718.9|722.87|718.87|722.92|718.92|722.87|718.87|23
1613769900000|2021-02-19 21:25:00|722.86|718.86|722.69|718.69|722.88|718.88|722.69|718.69|20
1613769910000|2021-02-19 21:25:10|722.7|718.7|722.71|718.71|722.73|718.73|722.69|718.69|16
1613769920000|2021-02-19 21:25:20|722.72|718.72|722.48|718.48|722.72|718.72|722.48|718.48|5
1613769930000|2021-02-19 21:25:30|722.64|718.64|722.49|718.49|722.64|718.64|722.41|718.41|23
1613769940000|2021-02-19 21:25:40|722.46|718.46|722.47|718.47|722.49|718.49|722.39|718.39|19
1613769950000|2021-02-19 21:25:50|722.46|718.46|722.39|718.39|722.62|718.62|722.36|718.36|27
1613769960000|2021-02-19 21:26:00|722.47|718.47|722.63|718.63|722.63|718.63|722.42|718.42|19
1613769970000|2021-02-19 21:26:10|722.62|718.62|722.57|718.57|722.62|718.62|722.56|718.56|4
1613769980000|2021-02-19 21:26:20|722.62|718.62|722.64|718.64|722.65|718.65|722.62|718.62|14
1613769990000|2021-02-19 21:26:30|722.63|718.63|723|719|723.03|719.03|722.63|718.63|31
1613770000000|2021-02-19 21:26:40|722.99|718.99|723.05|719.05|723.12|719.12|722.94|718.94|29
1613770010000|2021-02-19 21:26:50|723.04|719.04|723.05|719.05|723.08|719.08|722.74|718.74|37
1613770020000|2021-02-19 21:27:00|723.06|719.06|723.08|719.08|723.15|719.15|722.87|718.87|26
1613770030000|2021-02-19 21:27:10|723.1|719.1|723.03|719.03|723.15|719.15|722.89|718.89|31
1613770040000|2021-02-19 21:27:20|723.01|719.01|722.86|718.86|723.01|719.01|722.67|718.67|23
1613770050000|2021-02-19 21:27:30|722.9|718.9|722.37|718.37|722.9|718.9|722.37|718.37|33
1613770060000|2021-02-19 21:27:40|722.35|718.35|722.03|718.03|722.35|718.35|722.02|718.02|24
1613770070000|2021-02-19 21:27:50|722.04|718.04|722.24|718.24|722.24|718.24|722.04|718.04|25
1613770080000|2021-02-19 21:28:00|722.23|718.23|722.48|718.48|722.52|718.52|722.23|718.23|18
1613770090000|2021-02-19 21:28:10|722.47|718.47|722.68|718.68|722.68|718.68|722.43|718.43|24
1613770100000|2021-02-19 21:28:20|722.66|718.66|722.79|718.79|722.84|718.84|722.66|718.66|26
1613770110000|2021-02-19 21:28:30|722.78|718.78|722.88|718.88|722.89|718.89|722.78|718.78|24
1613770120000|2021-02-19 21:28:40|722.9|718.9|722.86|718.86|722.9|718.9|722.82|718.82|24
1613770130000|2021-02-19 21:28:50|722.85|718.85|722.76|718.76|722.89|718.89|722.76|718.76|19
1613770140000|2021-02-19 21:29:00|722.75|718.75|722.69|718.69|722.78|718.78|722.64|718.64|26
1613770150000|2021-02-19 21:29:10|722.7|718.7|722.56|718.56|722.7|718.7|722.56|718.56|25
1613770160000|2021-02-19 21:29:20|722.55|718.55|722.12|718.12|722.55|718.55|722.11|718.11|25
1613770170000|2021-02-19 21:29:30|722.11|718.11|722.1|718.1|722.15|718.15|722.08|718.08|17
1613770180000|2021-02-19 21:29:40|722.08|718.08|722.01|718.01|722.14|718.14|721.99|717.99|17
1613770190000|2021-02-19 21:29:50|722|718|722.04|718.04|722.08|718.08|722|718|25
1613770200000|2021-02-19 21:30:00|722.05|718.05|722.08|718.08|722.21|718.21|722.04|718.04|21
1613770210000|2021-02-19 21:30:10|722.13|718.13|721.76|717.76|722.13|718.13|721.75|717.75|28
1613770220000|2021-02-19 21:30:20|721.73|717.73|721.58|717.58|721.73|717.73|721.57|717.57|19
1613770230000|2021-02-19 21:30:30|721.57|717.57|721.47|717.47|721.59|717.59|721.39|717.39|21
1613770240000|2021-02-19 21:30:40|721.59|717.59|721.5|717.5|721.71|717.71|721.5|717.5|35
1613770250000|2021-02-19 21:30:50|721.47|717.47|721.33|717.33|721.47|717.47|721.22|717.22|28
1613770260000|2021-02-19 21:31:00|721.36|717.36|721.23|717.23|721.4|717.4|721.19|717.19|26
1613770270000|2021-02-19 21:31:10|721.22|717.22|721.33|717.33|721.34|717.34|721.21|717.21|22
1613770280000|2021-02-19 21:31:20|721.32|717.32|721.17|717.17|721.33|717.33|721.17|717.17|20
1613770290000|2021-02-19 21:31:30|721.18|717.18|721.04|717.04|721.18|717.18|721.04|717.04|26
1613770300000|2021-02-19 21:31:40|721.03|717.03|721.01|717.01|721.06|717.06|720.9|716.9|23
1613770310000|2021-02-19 21:31:50|720.98|716.98|720.92|716.92|721|717|720.85|716.85|31
1613770320000|2021-02-19 21:32:00|720.94|716.94|721.28|717.28|721.28|717.28|720.92|716.92|26
1613770330000|2021-02-19 21:32:10|721.29|717.29|721.31|717.31|721.31|717.31|721.27|717.27|8
1613770340000|2021-02-19 21:32:20|721.33|717.33|721.48|717.48|721.52|717.52|721.33|717.33|23
1613770350000|2021-02-19 21:32:30|721.46|717.46|721.56|717.56|721.61|717.61|721.33|717.33|24
1613770360000|2021-02-19 21:32:40|721.57|717.57|721.65|717.65|721.66|717.66|721.55|717.55|18
1613770370000|2021-02-19 21:32:50|721.66|717.66|721.37|717.37|721.66|717.66|721.2|717.2|30
1613770380000|2021-02-19 21:33:00|721.35|717.35|721.23|717.23|721.35|717.35|721.22|717.22|27
1613770390000|2021-02-19 21:33:10|721.22|717.22|721.05|717.05|721.22|717.22|721|717|34
1613770400000|2021-02-19 21:33:20|721.06|717.06|721.01|717.01|721.07|717.07|720.89|716.89|26
1613770410000|2021-02-19 21:33:30|721.02|717.02|720.84|716.84|721.06|717.06|720.84|716.84|21
1613770420000|2021-02-19 21:33:40|720.81|716.81|720.92|716.92|721.01|717.01|720.81|716.81|30
1613770430000|2021-02-19 21:33:50|720.91|716.91|720.98|716.98|720.99|716.99|720.86|716.86|25
1613770440000|2021-02-19 21:34:00|720.97|716.97|720.91|716.91|720.97|716.97|720.89|716.89|24
1613770450000|2021-02-19 21:34:10|720.88|716.88|720.82|716.82|720.88|716.88|720.78|716.78|27
1613770460000|2021-02-19 21:34:20|720.81|716.81|721.25|717.25|721.25|717.25|720.81|716.81|34
1613770470000|2021-02-19 21:34:30|721.24|717.24|721.26|717.26|721.34|717.34|721.23|717.23|31
1613770480000|2021-02-19 21:34:40|721.27|717.27|721.44|717.44|721.46|717.46|721.27|717.27|31
1613770490000|2021-02-19 21:34:50|721.45|717.45|721.35|717.35|721.45|717.45|721.31|717.31|32
1613770500000|2021-02-19 21:35:00|721.33|717.33|721.16|717.16|721.33|717.33|721.13|717.13|15
1613770510000|2021-02-19 21:35:10|721.17|717.17|721.36|717.36|721.36|717.36|721.17|717.17|27
1613770520000|2021-02-19 21:35:20|721.34|717.34|721.45|717.45|721.45|717.45|721.34|717.34|26
1613770530000|2021-02-19 21:35:30|721.43|717.43|721.71|717.71|721.75|717.75|721.41|717.41|28
1613770540000|2021-02-19 21:35:40|721.7|717.7|721.85|717.85|721.85|717.85|721.65|717.65|34
1613770550000|2021-02-19 21:35:50|721.84|717.84|721.8|717.8|721.85|717.85|721.73|717.73|29
1613770560000|2021-02-19 21:36:00|721.79|717.79|721.83|717.83|721.83|717.83|721.78|717.78|18
1613770570000|2021-02-19 21:36:10|721.82|717.82|721.9|717.9|721.9|717.9|721.8|717.8|27
1613770580000|2021-02-19 21:36:20|721.88|717.88|722.31|718.31|722.31|718.31|721.88|717.88|27
1613770590000|2021-02-19 21:36:30|722.3|718.3|722.05|718.05|722.48|718.48|722.04|718.04|30
1613770600000|2021-02-19 21:36:40|722.01|718.01|722.4|718.4|722.4|718.4|722.01|718.01|30
1613770610000|2021-02-19 21:36:50|722.35|718.35|722.22|718.22|722.42|718.42|722.17|718.17|27
1613770620000|2021-02-19 21:37:00|722.26|718.26|721.74|717.74|722.31|718.31|721.74|717.74|25
1613770630000|2021-02-19 21:37:10|721.62|717.62|721.37|717.37|721.72|717.72|721.32|717.32|36
1613770640000|2021-02-19 21:37:20|721.36|717.36|721.16|717.16|721.36|717.36|721.16|717.16|24
1613770650000|2021-02-19 21:37:30|721.15|717.15|721.18|717.18|721.22|717.22|721.14|717.14|25
1613770660000|2021-02-19 21:37:40|721.15|717.15|721.24|717.24|721.24|717.24|721.14|717.14|32
1613770670000|2021-02-19 21:37:50|721.23|717.23|721.15|717.15|721.35|717.35|721.11|717.11|27
1613770680000|2021-02-19 21:38:00|721.09|717.09|721.63|717.63|721.63|717.63|721.07|717.07|26
1613770690000|2021-02-19 21:38:10|721.59|717.59|721.74|717.74|721.74|717.74|721.5|717.5|25
1613770700000|2021-02-19 21:38:20|721.72|717.72|721.69|717.69|721.75|717.75|721.69|717.69|21
1613770710000|2021-02-19 21:38:30|721.7|717.7|721.27|717.27|721.7|717.7|721.27|717.27|24
1613770720000|2021-02-19 21:38:40|721.28|717.28|721.53|717.53|721.56|717.56|721.28|717.28|19
1613770730000|2021-02-19 21:38:50|721.56|717.56|721.32|717.32|721.56|717.56|721.31|717.31|23
1613770740000|2021-02-19 21:39:00|721.31|717.31|721.86|717.86|721.95|717.95|721.31|717.31|31
1613770750000|2021-02-19 21:39:10|721.91|717.91|721.5|717.5|721.91|717.91|721.5|717.5|23
1613770760000|2021-02-19 21:39:20|721.52|717.52|721.45|717.45|721.54|717.54|721.44|717.44|17
1613770770000|2021-02-19 21:39:30|721.46|717.46|721.14|717.14|721.46|717.46|721.14|717.14|29
1613770780000|2021-02-19 21:39:40|721.12|717.12|721.23|717.23|721.29|717.29|721.09|717.09|33
1613770790000|2021-02-19 21:39:50|721.22|717.22|721.22|717.22|721.26|717.26|721.19|717.19|23
1613770800000|2021-02-19 21:40:00|721.21|717.21|721.19|717.19|721.22|717.22|721.17|717.17|23
1613770810000|2021-02-19 21:40:10|721.2|717.2|721.1|717.1|721.2|717.2|721.08|717.08|22
1613770820000|2021-02-19 21:40:20|721.11|717.11|721.1|717.1|721.13|717.13|721.02|717.02|17
1613770830000|2021-02-19 21:40:30|721.09|717.09|721.04|717.04|721.11|717.11|721.01|717.01|29
1613770840000|2021-02-19 21:40:40|721.03|717.03|720.91|716.91|721.08|717.08|720.91|716.91|32
1613770850000|2021-02-19 21:40:50|720.9|716.9|720.83|716.83|720.94|716.94|720.82|716.82|25
1613770860000|2021-02-19 21:41:00|720.82|716.82|720.98|716.98|720.98|716.98|720.73|716.73|21
1613770870000|2021-02-19 21:41:10|721.08|717.08|720.98|716.98|721.18|717.18|720.98|716.98|28
1613770880000|2021-02-19 21:41:20|721.06|717.06|720.95|716.95|721.06|717.06|720.95|716.95|30
1613770890000|2021-02-19 21:41:30|721|717|720.94|716.94|721|717|720.9|716.9|28
1613770900000|2021-02-19 21:41:40|720.99|716.99|720.93|716.93|720.99|716.99|720.82|716.82|22
1613770910000|2021-02-19 21:41:50|720.94|716.94|720.79|716.79|720.94|716.94|720.78|716.78|29
1613770920000|2021-02-19 21:42:00|720.81|716.81|720.91|716.91|720.93|716.93|720.81|716.81|21
1613770930000|2021-02-19 21:42:10|720.92|716.92|720.96|716.96|721.02|717.02|720.9|716.9|17
1613770940000|2021-02-19 21:42:20|720.95|716.95|720.73|716.73|720.96|716.96|720.73|716.73|30
1613770950000|2021-02-19 21:42:30|720.75|716.75|720.74|716.74|720.75|716.75|720.68|716.68|21
1613770960000|2021-02-19 21:42:40|720.7|716.7|720.71|716.71|720.78|716.78|720.69|716.69|26
1613770970000|2021-02-19 21:42:50|720.7|716.7|720.65|716.65|720.76|716.76|720.62|716.62|27
1613770980000|2021-02-19 21:43:00|720.66|716.66|720.95|716.95|721.08|717.08|720.66|716.66|19
1613770990000|2021-02-19 21:43:10|721.01|717.01|721.05|717.05|721.09|717.09|720.96|716.96|22
1613771000000|2021-02-19 21:43:20|721.07|717.07|721.09|717.09|721.09|717.09|721.03|717.03|22
1613771010000|2021-02-19 21:43:30|721.08|717.08|721.09|717.09|721.13|717.13|721.06|717.06|26
1613771020000|2021-02-19 21:43:40|721.1|717.1|721.11|717.11|721.13|717.13|721.08|717.08|11
1613771030000|2021-02-19 21:43:50|721.09|717.09|721.2|717.2|721.21|717.21|721.09|717.09|22
1613771040000|2021-02-19 21:44:00|721.19|717.19|721.39|717.39|721.43|717.43|721.19|717.19|26
1613771050000|2021-02-19 21:44:10|721.41|717.41|721.64|717.64|721.68|717.68|721.33|717.33|32
1613771060000|2021-02-19 21:44:20|721.67|717.67|721.74|717.74|721.76|717.76|721.65|717.65|15
1613771070000|2021-02-19 21:44:30|721.75|717.75|721.75|717.75|721.79|717.79|721.62|717.62|30
1613771080000|2021-02-19 21:44:40|721.9|717.9|721.84|717.84|721.9|717.9|721.82|717.82|27
1613771090000|2021-02-19 21:44:50|721.85|717.85|721.97|717.97|721.97|717.97|721.84|717.84|17
1613771100000|2021-02-19 21:45:00|721.95|717.95|721.95|717.95|721.97|717.97|721.91|717.91|19
1613771110000|2021-02-19 21:45:10|721.94|717.94|721.97|717.97|721.97|717.97|721.89|717.89|29
1613771120000|2021-02-19 21:45:20|721.95|717.95|721.92|717.92|721.96|717.96|721.83|717.83|33
1613771130000|2021-02-19 21:45:30|721.93|717.93|721.87|717.87|721.95|717.95|721.85|717.85|30
1613771140000|2021-02-19 21:45:40|721.82|717.82|721.74|717.74|721.89|717.89|721.74|717.74|20
1613771150000|2021-02-19 21:45:50|721.73|717.73|721.75|717.75|721.77|717.77|721.71|717.71|17
1613771160000|2021-02-19 21:46:00|721.76|717.76|721.69|717.69|721.82|717.82|721.68|717.68|29
1613771170000|2021-02-19 21:46:10|721.7|717.7|721.71|717.71|721.73|717.73|721.66|717.66|35
1613771180000|2021-02-19 21:46:20|721.72|717.72|721.49|717.49|721.72|717.72|721.46|717.46|28
1613771190000|2021-02-19 21:46:30|721.48|717.48|721.43|717.43|721.48|717.48|721.37|717.37|23
1613771200000|2021-02-19 21:46:40|721.38|717.38|721.34|717.34|721.41|717.41|721.28|717.28|26
1613771210000|2021-02-19 21:46:50|721.33|717.33|721.23|717.23|721.33|717.33|721.17|717.17|24
1613771220000|2021-02-19 21:47:00|721.2|717.2|721.16|717.16|721.23|717.23|721.15|717.15|31
1613771230000|2021-02-19 21:47:10|721.19|717.19|720.9|716.9|721.19|717.19|720.88|716.88|26
1613771240000|2021-02-19 21:47:20|720.89|716.89|720.64|716.64|720.89|716.89|720.62|716.62|25
1613771250000|2021-02-19 21:47:30|720.62|716.62|720.37|716.37|720.63|716.63|720.37|716.37|24
1613771260000|2021-02-19 21:47:40|720.4|716.4|720.5|716.5|720.5|716.5|719.84|715.84|35
1613771270000|2021-02-19 21:47:50|720.49|716.49|719.79|715.79|720.49|716.49|719.74|715.74|35
1613771280000|2021-02-19 21:48:00|719.48|715.48|719.74|715.74|719.87|715.87|719.36|715.36|32
1613771290000|2021-02-19 21:48:10|719.81|715.81|719.79|715.79|719.88|715.88|719.71|715.71|35
1613771300000|2021-02-19 21:48:20|719.78|715.78|718.8|714.8|719.89|715.89|718.8|714.8|34
1613771310000|2021-02-19 21:48:30|718.78|714.78|718.96|714.96|718.96|714.96|718.64|714.64|25
1613771320000|2021-02-19 21:48:40|718.98|714.98|718.61|714.61|719.03|715.03|718.61|714.61|36
1613771330000|2021-02-19 21:48:50|718.62|714.62|718.36|714.36|718.62|714.62|718.25|714.25|28
1613771340000|2021-02-19 21:49:00|718.37|714.37|718.37|714.37|718.62|714.62|718.31|714.31|35
1613771350000|2021-02-19 21:49:10|718.42|714.42|718.4|714.4|718.45|714.45|718.34|714.34|29
1613771360000|2021-02-19 21:49:20|718.35|714.35|718.21|714.21|718.39|714.39|718.19|714.19|22
1613771370000|2021-02-19 21:49:30|718.23|714.23|718.14|714.14|718.25|714.25|718.14|714.14|25
1613771380000|2021-02-19 21:49:40|718.16|714.16|718.25|714.25|718.29|714.29|718.13|714.13|24
1613771390000|2021-02-19 21:49:50|718.26|714.26|718.07|714.07|718.26|714.26|718.05|714.05|25
1613771400000|2021-02-19 21:50:00|718.09|714.09|718.4|714.4|718.41|714.41|718.09|714.09|26
1613771410000|2021-02-19 21:50:10|718.39|714.39|718.91|714.91|718.97|714.97|718.39|714.39|27
1613771420000|2021-02-19 21:50:20|719.03|715.03|719.12|715.12|719.48|715.48|718.99|714.99|36
1613771430000|2021-02-19 21:50:30|719.11|715.11|719.69|715.69|719.72|715.72|718.87|714.87|37
1613771440000|2021-02-19 21:50:40|719.72|715.72|719.03|715.03|719.73|715.73|719.01|715.01|35
1613771450000|2021-02-19 21:50:50|718.99|714.99|719.55|715.55|719.76|715.76|718.99|714.99|29
1613771460000|2021-02-19 21:51:00|719.58|715.58|719.8|715.8|719.84|715.84|719.49|715.49|36
1613771470000|2021-02-19 21:51:10|719.79|715.79|720|716|720.01|716.01|719.79|715.79|27
1613771480000|2021-02-19 21:51:20|720.01|716.01|719.61|715.61|720.01|716.01|719.61|715.61|34
1613771490000|2021-02-19 21:51:30|719.69|715.69|719.54|715.54|719.69|715.69|719.48|715.48|23
1613771500000|2021-02-19 21:51:40|719.52|715.52|719.6|715.6|719.61|715.61|719.48|715.48|28
1613771510000|2021-02-19 21:51:50|719.64|715.64|719.48|715.48|719.64|715.64|719.48|715.48|21
1613771520000|2021-02-19 21:52:00|719.46|715.46|719.45|715.45|719.5|715.5|719.42|715.42|27
1613771530000|2021-02-19 21:52:10|719.46|715.46|719.42|715.42|719.47|715.47|719.35|715.35|23
1613771540000|2021-02-19 21:52:20|719.37|715.37|719.41|715.41|719.44|715.44|719.37|715.37|26
1613771550000|2021-02-19 21:52:30|719.42|715.42|718.81|714.81|719.43|715.43|718.81|714.81|29
1613771560000|2021-02-19 21:52:40|718.69|714.69|718.73|714.73|718.93|714.93|718.56|714.56|34
1613771570000|2021-02-19 21:52:50|718.72|714.72|718.76|714.76|718.78|714.78|718.68|714.68|25
1613771580000|2021-02-19 21:53:00|718.77|714.77|719.12|715.12|719.14|715.14|718.7|714.7|36
1613771590000|2021-02-19 21:53:10|719.1|715.1|719.22|715.22|719.27|715.27|719.07|715.07|22
1613771600000|2021-02-19 21:53:20|719.24|715.24|719.57|715.57|719.57|715.57|719.22|715.22|28
1613771610000|2021-02-19 21:53:30|719.55|715.55|719.29|715.29|719.55|715.55|719.28|715.28|30
1613771620000|2021-02-19 21:53:40|719.28|715.28|719.35|715.35|719.38|715.38|719.28|715.28|25
1613771630000|2021-02-19 21:53:50|719.29|715.29|719.17|715.17|719.36|715.36|719.17|715.17|33
1613771640000|2021-02-19 21:54:00|719.15|715.15|719.09|715.09|719.17|715.17|719|715|28
1613771650000|2021-02-19 21:54:10|719.06|715.06|718.92|714.92|719.11|715.11|718.91|714.91|31
1613771660000|2021-02-19 21:54:20|718.93|714.93|718.71|714.71|718.93|714.93|718.71|714.71|19
1613771670000|2021-02-19 21:54:30|718.72|714.72|718.66|714.66|718.72|714.72|718.65|714.65|14
1613771680000|2021-02-19 21:54:40|718.67|714.67|718.55|714.55|718.67|714.67|718.46|714.46|20
1613771690000|2021-02-19 21:54:50|718.56|714.56|718.41|714.41|718.56|714.56|718.38|714.38|21
1613771700000|2021-02-19 21:55:00|718.45|714.45|718.68|714.68|718.79|714.79|718.45|714.45|32
1613771710000|2021-02-19 21:55:10|718.67|714.67|718.66|714.66|718.67|714.67|718.63|714.63|21
1613771720000|2021-02-19 21:55:20|718.65|714.65|718.37|714.37|718.65|714.65|718.35|714.35|28
1613771730000|2021-02-19 21:55:30|718.28|714.28|718.27|714.27|718.29|714.29|718.25|714.25|15
1613771740000|2021-02-19 21:55:40|718.26|714.26|717.91|713.91|718.26|714.26|717.86|713.86|19
1613771750000|2021-02-19 21:55:50|717.95|713.95|718.13|714.13|718.13|714.13|717.92|713.92|29
1613771760000|2021-02-19 21:56:00|718.18|714.18|718.48|714.48|718.48|714.48|718.18|714.18|27
1613771770000|2021-02-19 21:56:10|718.56|714.56|719.27|715.27|719.37|715.37|718.55|714.55|32
1613771780000|2021-02-19 21:56:20|719.28|715.28|719.04|715.04|719.28|715.28|719.03|715.03|26
1613771790000|2021-02-19 21:56:30|719.03|715.03|718.48|714.48|719.1|715.1|718.46|714.46|34
1613771800000|2021-02-19 21:56:40|718.5|714.5|718.32|714.32|718.5|714.5|718.3|714.3|23
1613771810000|2021-02-19 21:56:50|718.31|714.31|718.34|714.34|718.34|714.34|718.21|714.21|27
1613771820000|2021-02-19 21:57:00|718.35|714.35|718.41|714.41|718.46|714.46|718.32|714.32|28
1613771830000|2021-02-19 21:57:10|718.39|714.39|718.41|714.41|718.42|714.42|718.34|714.34|29
1613771840000|2021-02-19 21:57:20|718.42|714.42|718.48|714.48|718.53|714.53|718.38|714.38|30
1613771850000|2021-02-19 21:57:30|718.47|714.47|718.39|714.39|718.47|714.47|718.19|714.19|21
1613771860000|2021-02-19 21:57:40|718.35|714.35|718.32|714.32|718.38|714.38|718.28|714.28|25
1613771870000|2021-02-19 21:57:50|718.33|714.33|718.28|714.28|718.39|714.39|718.27|714.27|14
1613771880000|2021-02-19 21:58:00|718.27|714.27|718.33|714.33|718.36|714.36|718.27|714.27|18
1613771890000|2021-02-19 21:58:10|718.34|714.34|718.34|714.34|718.39|714.39|718.28|714.28|18
1613771900000|2021-02-19 21:58:20|718.35|714.35|718.35|714.35|718.36|714.36|718.34|714.34|7
1613771910000|2021-02-19 21:58:30|718.36|714.36|718.51|714.51|718.56|714.56|718.34|714.34|16
1613771920000|2021-02-19 21:58:40|718.52|714.52|718.52|714.52|718.54|714.54|718.51|714.51|16
1613771930000|2021-02-19 21:58:50|718.54|714.54|718.53|714.53|718.54|714.54|718.49|714.49|16
1613808060000|2021-02-20 08:01:00|726.68|722.68|728.26|724.26|728.31|724.31|726.68|722.68|32
1613808070000|2021-02-20 08:01:10|728.37|724.37|726.93|722.93|728.88|724.88|726.93|722.93|32
1613808080000|2021-02-20 08:01:20|726.74|722.74|727.35|723.35|727.55|723.55|726.51|722.51|34
1613808090000|2021-02-20 08:01:30|727.32|723.32|728.2|724.2|728.48|724.48|727.32|723.32|21
1613808100000|2021-02-20 08:01:40|728.15|724.15|727.99|723.99|728.16|724.16|727.87|723.87|29
1613808110000|2021-02-20 08:01:50|727.98|723.98|728.26|724.26|728.32|724.32|727.87|723.87|26
1613808120000|2021-02-20 08:02:00|728.28|724.28|728.35|724.35|728.71|724.71|728.25|724.25|32
1613808130000|2021-02-20 08:02:10|728.33|724.33|727.81|723.81|728.5|724.5|727.8|723.8|38
1613808140000|2021-02-20 08:02:20|727.77|723.77|728.52|724.52|728.53|724.53|727.71|723.71|29
1613808150000|2021-02-20 08:02:30|728.53|724.53|728.66|724.66|728.8|724.8|728.51|724.51|29
1613808160000|2021-02-20 08:02:40|728.64|724.64|728.71|724.71|728.82|724.82|728.59|724.59|21
1613808170000|2021-02-20 08:02:50|728.73|724.73|728.46|724.46|728.78|724.78|728.13|724.13|28
1613808180000|2021-02-20 08:03:00|728.44|724.44|728.01|724.01|728.46|724.46|728.01|724.01|25
1613808190000|2021-02-20 08:03:10|728.04|724.04|729.3|725.3|729.3|725.3|728.01|724.01|38
1613808200000|2021-02-20 08:03:20|729.32|725.32|729.65|725.65|729.68|725.68|729.32|725.32|29
1613808210000|2021-02-20 08:03:30|729.66|725.66|729.58|725.58|729.7|725.7|729.47|725.47|27
1613808220000|2021-02-20 08:03:40|729.66|725.66|729.66|725.66|729.68|725.68|729.63|725.63|20
1613808230000|2021-02-20 08:03:50|729.67|725.67|729.08|725.08|729.67|725.67|729.08|725.08|18
1613808240000|2021-02-20 08:04:00|729.02|725.02|728.6|724.6|729.44|725.44|728.59|724.59|37
1613808250000|2021-02-20 08:04:10|728.62|724.62|728.54|724.54|728.68|724.68|728.46|724.46|26
1613808260000|2021-02-20 08:04:20|728.56|724.56|729.37|725.37|729.4|725.4|728.49|724.49|30
1613808270000|2021-02-20 08:04:30|729.32|725.32|729.43|725.43|729.54|725.54|729.32|725.32|15
1613808280000|2021-02-20 08:04:40|729.45|725.45|730.17|726.17|730.17|726.17|729.41|725.41|28
1613808290000|2021-02-20 08:04:50|730.16|726.16|730.09|726.09|730.17|726.17|729.93|725.93|25
1613808300000|2021-02-20 08:05:00|730.12|726.12|730.14|726.14|730.18|726.18|730.08|726.08|24
1613808310000|2021-02-20 08:05:10|731|727|730.6|726.6|731.01|727.01|730.44|726.44|29
1613808320000|2021-02-20 08:05:20|730.64|726.64|730.4|726.4|730.69|726.69|730.37|726.37|34
1613808330000|2021-02-20 08:05:30|730.38|726.38|729.93|725.93|730.43|726.43|729.78|725.78|22
1613808340000|2021-02-20 08:05:40|729.96|725.96|729.98|725.98|730.01|726.01|729.89|725.89|23
1613808350000|2021-02-20 08:05:50|729.97|725.97|730.28|726.28|730.46|726.46|729.96|725.96|27
1613808360000|2021-02-20 08:06:00|730.26|726.26|730.6|726.6|730.69|726.69|730.16|726.16|27
1613808370000|2021-02-20 08:06:10|730.61|726.61|730.76|726.76|730.81|726.81|730.54|726.54|27
1613808380000|2021-02-20 08:06:20|730.69|726.69|731.11|727.11|731.13|727.13|730.69|726.69|29
1613808390000|2021-02-20 08:06:30|731.13|727.13|730.45|726.45|731.17|727.17|730.45|726.45|25
1613808400000|2021-02-20 08:06:40|730.51|726.51|730.84|726.84|730.84|726.84|730.34|726.34|29
1613808410000|2021-02-20 08:06:50|730.76|726.76|730.9|726.9|730.92|726.92|730.71|726.71|32
1613808420000|2021-02-20 08:07:00|730.91|726.91|730.93|726.93|731.08|727.08|730.89|726.89|24
1613808430000|2021-02-20 08:07:10|730.92|726.92|731.6|727.6|731.61|727.61|730.92|726.92|27
1613808440000|2021-02-20 08:07:20|731.62|727.62|731.59|727.59|731.63|727.63|731.58|727.58|18
1613808450000|2021-02-20 08:07:30|731.62|727.62|731.57|727.57|731.63|727.63|731.52|727.52|18
1613808460000|2021-02-20 08:07:40|731.56|727.56|731.03|727.03|731.56|727.56|730.98|726.98|25
1613808470000|2021-02-20 08:07:50|731.01|727.01|730.94|726.94|731.09|727.09|730.88|726.88|29
1613808480000|2021-02-20 08:08:00|730.93|726.93|731.14|727.14|731.29|727.29|730.91|726.91|28
1613808490000|2021-02-20 08:08:10|731.15|727.15|730.61|726.61|731.16|727.16|730.61|726.61|33
1613808500000|2021-02-20 08:08:20|730.35|726.35|730.41|726.41|730.41|726.41|730.26|726.26|24
1613808510000|2021-02-20 08:08:30|730.44|726.44|730.42|726.42|730.82|726.82|730.42|726.42|28
1613808520000|2021-02-20 08:08:40|730.4|726.4|730.43|726.43|730.48|726.48|730.4|726.4|26
1613808530000|2021-02-20 08:08:50|730.45|726.45|730.59|726.59|730.59|726.59|730.45|726.45|20
1613808540000|2021-02-20 08:09:00|730.57|726.57|730.07|726.07|730.58|726.58|730.06|726.06|29
1613808550000|2021-02-20 08:09:10|730.05|726.05|730.1|726.1|730.16|726.16|730.04|726.04|28
1613808560000|2021-02-20 08:09:20|730.11|726.11|730.19|726.19|730.35|726.35|730.11|726.11|18
1613808570000|2021-02-20 08:09:30|730.28|726.28|730.3|726.3|730.35|726.35|730.28|726.28|18
1613808580000|2021-02-20 08:09:40|730.29|726.29|730.98|726.98|730.98|726.98|730.29|726.29|28
1613808590000|2021-02-20 08:09:50|731.06|727.06|730.63|726.63|731.1|727.1|730.59|726.59|28
1613808600000|2021-02-20 08:10:00|730.66|726.66|730.27|726.27|730.71|726.71|730.22|726.22|33
1613808610000|2021-02-20 08:10:10|730.25|726.25|730.1|726.1|730.25|726.25|730.01|726.01|20
1613808620000|2021-02-20 08:10:20|730.11|726.11|730.38|726.38|730.44|726.44|730.06|726.06|29
1613808630000|2021-02-20 08:10:30|730.39|726.39|730.19|726.19|730.44|726.44|730.18|726.18|24
1613808640000|2021-02-20 08:10:40|730.2|726.2|730.15|726.15|730.27|726.27|730.02|726.02|27
1613808650000|2021-02-20 08:10:50|730.16|726.16|730.12|726.12|730.16|726.16|729.97|725.97|35
1613808660000|2021-02-20 08:11:00|730.03|726.03|729.6|725.6|730.11|726.11|729.58|725.58|33
1613808670000|2021-02-20 08:11:10|729.64|725.64|729.6|725.6|729.65|725.65|729.51|725.51|29
1613808680000|2021-02-20 08:11:20|729.58|725.58|730.04|726.04|730.05|726.05|729.58|725.58|29
1613808690000|2021-02-20 08:11:30|730.03|726.03|729.88|725.88|730.11|726.11|729.86|725.86|30
1613808700000|2021-02-20 08:11:40|729.89|725.89|729.87|725.87|729.9|725.9|729.83|725.83|13
1613808710000|2021-02-20 08:11:50|729.89|725.89|730.04|726.04|730.06|726.06|729.88|725.88|21
1613808720000|2021-02-20 08:12:00|730.01|726.01|729.57|725.57|730.01|726.01|729.5|725.5|32
1613808730000|2021-02-20 08:12:10|729.58|725.58|729.84|725.84|729.88|725.88|729.58|725.58|28
1613808740000|2021-02-20 08:12:20|729.82|725.82|729.74|725.74|729.95|725.95|729.73|725.73|29
1613808750000|2021-02-20 08:12:30|729.65|725.65|729.62|725.62|729.69|725.69|729.59|725.59|26
1613808760000|2021-02-20 08:12:40|729.63|725.63|729.57|725.57|729.67|725.67|729.56|725.56|29
1613808770000|2021-02-20 08:12:50|729.58|725.58|729.62|725.62|729.62|725.62|729.5|725.5|30
1613808780000|2021-02-20 08:13:00|729.6|725.6|729.84|725.84|729.9|725.9|729.59|725.59|31
1613808790000|2021-02-20 08:13:10|729.85|725.85|729.94|725.94|730.02|726.02|729.85|725.85|31
1613808800000|2021-02-20 08:13:20|729.93|725.93|730.01|726.01|730.04|726.04|729.92|725.92|25
1613808810000|2021-02-20 08:13:30|729.95|725.95|730.17|726.17|730.23|726.23|729.95|725.95|30
1613808820000|2021-02-20 08:13:40|730.2|726.2|730.24|726.24|730.24|726.24|730.1|726.1|22
1613808830000|2021-02-20 08:13:50|730.23|726.23|730.12|726.12|730.25|726.25|730.12|726.12|25
1613808840000|2021-02-20 08:14:00|730.11|726.11|729.9|725.9|730.23|726.23|729.81|725.81|30
1613808850000|2021-02-20 08:14:10|729.91|725.91|730.11|726.11|730.17|726.17|729.87|725.87|30
1613808860000|2021-02-20 08:14:20|730.15|726.15|730.25|726.25|730.29|726.29|730.11|726.11|29
1613808870000|2021-02-20 08:14:30|730.26|726.26|730.34|726.34|730.37|726.37|730.19|726.19|29
1613808880000|2021-02-20 08:14:40|730.35|726.35|730.36|726.36|730.38|726.38|730.26|726.26|20
1613808890000|2021-02-20 08:14:50|730.37|726.37|730.62|726.62|730.63|726.63|730.35|726.35|22
1613808900000|2021-02-20 08:15:00|730.66|726.66|730.59|726.59|730.68|726.68|730.48|726.48|20
1613808910000|2021-02-20 08:15:10|730.6|726.6|730.78|726.78|730.89|726.89|730.6|726.6|16
1613808920000|2021-02-20 08:15:20|730.79|726.79|730.76|726.76|730.79|726.79|730.67|726.67|26
1613808930000|2021-02-20 08:15:30|730.75|726.75|730.64|726.64|730.87|726.87|730.62|726.62|28
1613808940000|2021-02-20 08:15:40|730.66|726.66|730.73|726.73|730.85|726.85|730.63|726.63|28
1613808950000|2021-02-20 08:15:50|730.77|726.77|730.71|726.71|730.77|726.77|730.64|726.64|34
1613808960000|2021-02-20 08:16:00|730.68|726.68|730.93|726.93|730.97|726.97|730.68|726.68|30
1613808970000|2021-02-20 08:16:10|730.95|726.95|731.28|727.28|731.3|727.3|730.95|726.95|20
1613808980000|2021-02-20 08:16:20|731.3|727.3|731.68|727.68|731.73|727.73|731.27|727.27|20
1613808990000|2021-02-20 08:16:30|731.67|727.67|732.01|728.01|732.04|728.04|731.53|727.53|25
1613809000000|2021-02-20 08:16:40|732.02|728.02|732.53|728.53|732.54|728.54|731.97|727.97|29
1613809010000|2021-02-20 08:16:50|732.54|728.54|732.53|728.53|732.68|728.68|732.52|728.52|21
1613809020000|2021-02-20 08:17:00|732.54|728.54|732.21|728.21|732.55|728.55|732.2|728.2|31
1613809030000|2021-02-20 08:17:10|732.22|728.22|732.14|728.14|732.25|728.25|731.99|727.99|33
1613809040000|2021-02-20 08:17:20|732.17|728.17|731.9|727.9|732.19|728.19|731.88|727.88|30
1613809050000|2021-02-20 08:17:30|731.88|727.88|731.49|727.49|731.89|727.89|731.45|727.45|30
1613809060000|2021-02-20 08:17:40|731.5|727.5|731.54|727.54|731.56|727.56|731.48|727.48|23
1613809070000|2021-02-20 08:17:50|731.53|727.53|731.54|727.54|731.6|727.6|731.48|727.48|27
1613809080000|2021-02-20 08:18:00|731.52|727.52|731.32|727.32|731.52|727.52|731.3|727.3|23
1613809090000|2021-02-20 08:18:10|731.31|727.31|731.07|727.07|731.31|727.31|731.06|727.06|26
1613809100000|2021-02-20 08:18:20|731.06|727.06|731.03|727.03|731.07|727.07|731.01|727.01|26
1613809110000|2021-02-20 08:18:30|731.02|727.02|731.09|727.09|731.09|727.09|730.97|726.97|21
1613809120000|2021-02-20 08:18:40|731.08|727.08|731.59|727.59|731.59|727.59|731.08|727.08|27
1613809130000|2021-02-20 08:18:50|731.6|727.6|731.68|727.68|731.74|727.74|731.6|727.6|21
1613809140000|2021-02-20 08:19:00|731.67|727.67|731.82|727.82|732.11|728.11|731.66|727.66|24
1613809150000|2021-02-20 08:19:10|731.84|727.84|732.14|728.14|732.15|728.15|731.83|727.83|25
1613809160000|2021-02-20 08:19:20|732.15|728.15|732.37|728.37|732.41|728.41|732.15|728.15|26
1613809170000|2021-02-20 08:19:30|732.32|728.32|732.56|728.56|732.57|728.57|732.25|728.25|29
1613809180000|2021-02-20 08:19:40|732.54|728.54|732.55|728.55|732.57|728.57|732.44|728.44|25
1613809190000|2021-02-20 08:19:50|732.56|728.56|732.14|728.14|732.59|728.59|732.14|728.14|27
1613809200000|2021-02-20 08:20:00|732.07|728.07|732.22|728.22|732.31|728.31|732.07|728.07|23
1613809210000|2021-02-20 08:20:10|732.26|728.26|732.18|728.18|732.26|728.26|732.1|728.1|26
1613809220000|2021-02-20 08:20:20|732.19|728.19|732.25|728.25|732.25|728.25|732.13|728.13|26
1613809230000|2021-02-20 08:20:30|732.26|728.26|732.24|728.24|732.3|728.3|732.24|728.24|16
1613809240000|2021-02-20 08:20:40|732.19|728.19|731.97|727.97|732.19|728.19|731.97|727.97|22
1613809250000|2021-02-20 08:20:50|732|728|731.84|727.84|732.08|728.08|731.8|727.8|25
1613809260000|2021-02-20 08:21:00|731.83|727.83|731.79|727.79|731.83|727.83|731.77|727.77|21
1613809270000|2021-02-20 08:21:10|731.8|727.8|731.81|727.81|731.83|727.83|731.74|727.74|16
1613809280000|2021-02-20 08:21:20|731.8|727.8|731.83|727.83|731.9|727.9|731.8|727.8|15
1613809290000|2021-02-20 08:21:30|731.85|727.85|732.1|728.1|732.12|728.12|731.85|727.85|20
1613809300000|2021-02-20 08:21:40|732.11|728.11|732.15|728.15|732.17|728.17|732.1|728.1|19
1613809310000|2021-02-20 08:21:50|732.16|728.16|732.14|728.14|732.17|728.17|732.12|728.12|12
1613809320000|2021-02-20 08:22:00|732.15|728.15|732.25|728.25|732.26|728.26|732.12|728.12|22
1613809330000|2021-02-20 08:22:10|732.45|728.45|732.53|728.53|732.59|728.59|732.43|728.43|21
1613809340000|2021-02-20 08:22:20|732.52|728.52|732.35|728.35|732.54|728.54|732.33|728.33|27
1613809350000|2021-02-20 08:22:30|732.33|728.33|732.21|728.21|732.33|728.33|732.07|728.07|30
1613809360000|2021-02-20 08:22:40|732.23|728.23|732.7|728.7|732.76|728.76|732.2|728.2|30
1613809370000|2021-02-20 08:22:50|732.69|728.69|732.9|728.9|732.9|728.9|732.65|728.65|24
1613809380000|2021-02-20 08:23:00|732.88|728.88|733.51|729.51|733.51|729.51|732.85|728.85|21
1613809390000|2021-02-20 08:23:10|733.52|729.52|733.74|729.74|733.74|729.74|733.23|729.23|27
1613809400000|2021-02-20 08:23:20|733.81|729.81|733.81|729.81|733.85|729.85|733.79|729.79|28
1613809410000|2021-02-20 08:23:30|733.8|729.8|733.86|729.86|733.87|729.87|733.79|729.79|20
1613809420000|2021-02-20 08:23:40|733.85|729.85|733.85|729.85|733.88|729.88|733.83|729.83|17
1613809430000|2021-02-20 08:23:50|733.84|729.84|733.81|729.81|733.87|729.87|733.81|729.81|18
1613809440000|2021-02-20 08:24:00|733.85|729.85|733.83|729.83|733.86|729.86|733.8|729.8|13
1613809450000|2021-02-20 08:24:10|733.82|729.82|733.7|729.7|733.83|729.83|733.69|729.69|32
1613809460000|2021-02-20 08:24:20|733.69|729.69|733.32|729.32|733.7|729.7|733.32|729.32|27
1613809470000|2021-02-20 08:24:30|733.31|729.31|733.21|729.21|733.33|729.33|733.19|729.19|32
1613809480000|2021-02-20 08:24:40|733.18|729.18|733.27|729.27|733.28|729.28|732.99|728.99|33
1613809490000|2021-02-20 08:24:50|733.29|729.29|733.31|729.31|733.52|729.52|733.28|729.28|31
1613809500000|2021-02-20 08:25:00|733.32|729.32|733.45|729.45|733.46|729.46|733.29|729.29|23
1613809510000|2021-02-20 08:25:10|733.44|729.44|733.44|729.44|733.47|729.47|733.38|729.38|15
1613809520000|2021-02-20 08:25:20|733.43|729.43|733.36|729.36|733.43|729.43|733.36|729.36|13
1613809530000|2021-02-20 08:25:30|733.34|729.34|733.11|729.11|733.34|729.34|733.1|729.1|25
1613809540000|2021-02-20 08:25:40|733.12|729.12|733.13|729.13|733.19|729.19|733.1|729.1|33
1613809550000|2021-02-20 08:25:50|733.11|729.11|733.15|729.15|733.18|729.18|733.09|729.09|25
1613809560000|2021-02-20 08:26:00|733.14|729.14|733.86|729.86|733.91|729.91|733.09|729.09|29
1613809570000|2021-02-20 08:26:10|733.87|729.87|734.04|730.04|734.04|730.04|733.86|729.86|17
1613809580000|2021-02-20 08:26:20|734|730|734.19|730.19|734.25|730.25|733.99|729.99|24
1613809590000|2021-02-20 08:26:30|734.24|730.24|734.23|730.23|734.24|730.24|733.98|729.98|25
1613809600000|2021-02-20 08:26:40|734.2|730.2|734.19|730.19|734.25|730.25|734.08|730.08|31
1613809610000|2021-02-20 08:26:50|734.18|730.18|734.24|730.24|734.26|730.26|734.1|730.1|24
1613809620000|2021-02-20 08:27:00|734.21|730.21|734.26|730.26|734.26|730.26|734.07|730.07|29
1613809630000|2021-02-20 08:27:10|734.25|730.25|733.95|729.95|734.25|730.25|733.95|729.95|29
1613809640000|2021-02-20 08:27:20|733.96|729.96|733.71|729.71|733.96|729.96|733.7|729.7|26
1613809650000|2021-02-20 08:27:30|733.69|729.69|733.47|729.47|733.74|729.74|733.23|729.23|30
1613809660000|2021-02-20 08:27:40|733.45|729.45|733.64|729.64|733.71|729.71|733.42|729.42|28
1613809670000|2021-02-20 08:27:50|733.66|729.66|734.19|730.19|734.19|730.19|733.66|729.66|26
1613809680000|2021-02-20 08:28:00|734.2|730.2|734.06|730.06|734.2|730.2|734.02|730.02|24
1613809690000|2021-02-20 08:28:10|734.07|730.07|734.02|730.02|734.12|730.12|733.98|729.98|28
1613809700000|2021-02-20 08:28:20|734.05|730.05|733.92|729.92|734.05|730.05|733.73|729.73|22
1613809710000|2021-02-20 08:28:30|733.93|729.93|733.94|729.94|734.01|730.01|733.88|729.88|21
1613809720000|2021-02-20 08:28:40|733.93|729.93|733.92|729.92|733.96|729.96|733.91|729.91|13
1613809730000|2021-02-20 08:28:50|733.91|729.91|733.93|729.93|733.95|729.95|733.89|729.89|27
1613809740000|2021-02-20 08:29:00|733.92|729.92|733.93|729.93|733.96|729.96|733.91|729.91|14
1613809750000|2021-02-20 08:29:10|733.91|729.91|734.06|730.06|734.12|730.12|733.9|729.9|31
1613809760000|2021-02-20 08:29:20|734.08|730.08|734.14|730.14|734.14|730.14|733.94|729.94|29
1613809770000|2021-02-20 08:29:30|734.19|730.19|734.48|730.48|734.49|730.49|734.19|730.19|17
1613809780000|2021-02-20 08:29:40|734.5|730.5|734.6|730.6|734.61|730.61|734.5|730.5|18
1613809790000|2021-02-20 08:29:50|734.62|730.62|734.92|730.92|735.15|731.15|734.62|730.62|27
1613809800000|2021-02-20 08:30:00|734.93|730.93|734.49|730.49|734.93|730.93|734.47|730.47|24
1613809810000|2021-02-20 08:30:10|734.5|730.5|734.36|730.36|734.5|730.5|734.3|730.3|23
1613809820000|2021-02-20 08:30:20|734.33|730.33|734.35|730.35|734.45|730.45|734.32|730.32|20
1613809830000|2021-02-20 08:30:30|734.34|730.34|733.99|729.99|734.36|730.36|733.77|729.77|30
1613809840000|2021-02-20 08:30:40|734.01|730.01|733.71|729.71|734.01|730.01|733.69|729.69|33
1613809850000|2021-02-20 08:30:50|733.69|729.69|733.79|729.79|733.8|729.8|733.38|729.38|29
1613809860000|2021-02-20 08:31:00|733.81|729.81|734.1|730.1|734.11|730.11|733.77|729.77|26
1613809870000|2021-02-20 08:31:10|734.15|730.15|734.22|730.22|734.33|730.33|734.08|730.08|28
1613809880000|2021-02-20 08:31:20|734.17|730.17|734.08|730.08|734.21|730.21|734.06|730.06|24
1613809890000|2021-02-20 08:31:30|734.12|730.12|734.12|730.12|734.17|730.17|734.07|730.07|25
1613809900000|2021-02-20 08:31:40|734.17|730.17|734.29|730.29|734.3|730.3|734.17|730.17|28
1613809910000|2021-02-20 08:31:50|734.24|730.24|734.14|730.14|734.25|730.25|734.09|730.09|33
1613809920000|2021-02-20 08:32:00|734.13|730.13|733.6|729.6|734.13|730.13|733.59|729.59|23
1613809930000|2021-02-20 08:32:10|733.59|729.59|733.48|729.48|733.59|729.59|733.34|729.34|22
1613809940000|2021-02-20 08:32:20|733.5|729.5|733.38|729.38|733.6|729.6|733.35|729.35|26
1613809950000|2021-02-20 08:32:30|733.37|729.37|732.93|728.93|733.38|729.38|732.93|728.93|27
1613809960000|2021-02-20 08:32:40|732.92|728.92|732.51|728.51|732.95|728.95|732.44|728.44|32
1613809970000|2021-02-20 08:32:50|732.43|728.43|731.84|727.84|732.45|728.45|731.77|727.77|29
1613809980000|2021-02-20 08:33:00|731.85|727.85|731.46|727.46|731.86|727.86|731.43|727.43|34
1613809990000|2021-02-20 08:33:10|731.48|727.48|731.48|727.48|731.5|727.5|731.44|727.44|25
1613810000000|2021-02-20 08:33:20|731.49|727.49|731.52|727.52|731.59|727.59|731.42|727.42|27
1613810010000|2021-02-20 08:33:30|731.53|727.53|731.65|727.65|731.65|727.65|731.5|727.5|21
1613810020000|2021-02-20 08:33:40|731.59|727.59|731.75|727.75|731.88|727.88|731.58|727.58|30
1613810030000|2021-02-20 08:33:50|731.72|727.72|731.21|727.21|731.72|727.72|731.2|727.2|26
1613810040000|2021-02-20 08:34:00|731.11|727.11|730.73|726.73|731.16|727.16|730.57|726.57|31
1613810050000|2021-02-20 08:34:10|730.72|726.72|730.89|726.89|730.93|726.93|730.68|726.68|20
1613810060000|2021-02-20 08:34:20|730.91|726.91|730.98|726.98|731.7|727.7|730.9|726.9|27
1613810070000|2021-02-20 08:34:30|730.84|726.84|730.72|726.72|730.9|726.9|730.71|726.71|28
1613810080000|2021-02-20 08:34:40|730.71|726.71|731.02|727.02|731.02|727.02|730.47|726.47|32
1613810090000|2021-02-20 08:34:50|731|727|730.95|726.95|731.1|727.1|730.95|726.95|30
1613810100000|2021-02-20 08:35:00|730.96|726.96|730.49|726.49|731|727|730.45|726.45|25
1613810110000|2021-02-20 08:35:10|730.48|726.48|730.85|726.85|730.85|726.85|730.47|726.47|23
1613810120000|2021-02-20 08:35:20|730.91|726.91|731.48|727.48|731.49|727.49|730.91|726.91|22
1613810130000|2021-02-20 08:35:30|731.49|727.49|731.95|727.95|731.96|727.96|731.48|727.48|28
1613810140000|2021-02-20 08:35:40|731.93|727.93|731.98|727.98|732.02|728.02|731.87|727.87|26
1613810150000|2021-02-20 08:35:50|731.96|727.96|731.89|727.89|732|728|731.89|727.89|27
1613810160000|2021-02-20 08:36:00|731.91|727.91|731.76|727.76|731.91|727.91|731.56|727.56|29
1613810170000|2021-02-20 08:36:10|731.77|727.77|731.75|727.75|731.78|727.78|731.63|727.63|25
1613810180000|2021-02-20 08:36:20|731.76|727.76|731.69|727.69|731.78|727.78|731.68|727.68|19
1613810190000|2021-02-20 08:36:30|731.7|727.7|731.78|727.78|731.89|727.89|731.69|727.69|24
1613810200000|2021-02-20 08:36:40|731.76|727.76|731.81|727.81|731.83|727.83|731.67|727.67|21
1613810210000|2021-02-20 08:36:50|731.82|727.82|731.8|727.8|731.84|727.84|731.72|727.72|15
1613810220000|2021-02-20 08:37:00|731.81|727.81|731.8|727.8|731.81|727.81|731.74|727.74|19
1613810230000|2021-02-20 08:37:10|731.79|727.79|731.81|727.81|731.81|727.81|731.67|727.67|24
1613810240000|2021-02-20 08:37:20|731.8|727.8|731.81|727.81|731.81|727.81|731.76|727.76|12
1613810250000|2021-02-20 08:37:30|731.83|727.83|731.76|727.76|731.88|727.88|731.74|727.74|18
1613810260000|2021-02-20 08:37:40|731.75|727.75|731.51|727.51|731.75|727.75|731.48|727.48|13
1613810270000|2021-02-20 08:37:50|731.42|727.42|731.12|727.12|731.44|727.44|731.12|727.12|17
1613810280000|2021-02-20 08:38:00|731.05|727.05|731|727|731.12|727.12|730.93|726.93|25
1613810290000|2021-02-20 08:38:10|731.01|727.01|730.9|726.9|731.02|727.02|730.86|726.86|29
1613810300000|2021-02-20 08:38:20|730.92|726.92|731.39|727.39|731.46|727.46|730.9|726.9|36
1613810310000|2021-02-20 08:38:30|731.37|727.37|731.35|727.35|731.37|727.37|731.29|727.29|19
1613810320000|2021-02-20 08:38:40|731.33|727.33|731.49|727.49|731.5|727.5|731.17|727.17|20
1613810330000|2021-02-20 08:38:50|731.5|727.5|731.54|727.54|731.56|727.56|731.5|727.5|12
1613810340000|2021-02-20 08:39:00|731.53|727.53|731.57|727.57|731.58|727.58|731.53|727.53|7
1613810350000|2021-02-20 08:39:10|731.58|727.58|731.58|727.58|731.6|727.6|731.55|727.55|13
1613810360000|2021-02-20 08:39:20|731.57|727.57|731.69|727.69|731.69|727.69|731.57|727.57|6
1613810370000|2021-02-20 08:39:30|731.73|727.73|731.67|727.67|731.74|727.74|731.64|727.64|6
1613810380000|2021-02-20 08:39:40|731.61|727.61|731.34|727.34|731.66|727.66|731.28|727.28|27
1613810390000|2021-02-20 08:39:50|731.35|727.35|731.26|727.26|731.4|727.4|731.26|727.26|26
1613810400000|2021-02-20 08:40:00|731.27|727.27|730.67|726.67|731.27|727.27|730.65|726.65|27
1613810410000|2021-02-20 08:40:10|730.68|726.68|729.85|725.85|730.68|726.68|729.85|725.85|27
1613810420000|2021-02-20 08:40:20|729.83|725.83|729.69|725.69|729.86|725.86|729.66|725.66|15
1613810430000|2021-02-20 08:40:30|729.7|725.7|730.4|726.4|730.4|726.4|729.69|725.69|23
1613810440000|2021-02-20 08:40:40|730.39|726.39|730.36|726.36|730.5|726.5|730.36|726.36|22
1613810450000|2021-02-20 08:40:50|730.25|726.25|729.63|725.63|730.25|726.25|729.59|725.59|27
1613810460000|2021-02-20 08:41:00|729.64|725.64|729.32|725.32|729.71|725.71|729.32|725.32|29
1613810470000|2021-02-20 08:41:10|729.37|725.37|729.4|725.4|729.4|725.4|729.31|725.31|16
1613810480000|2021-02-20 08:41:20|729.41|725.41|729.68|725.68|729.71|725.71|729.41|725.41|13
1613810490000|2021-02-20 08:41:30|729.7|725.7|729.6|725.6|729.7|725.7|729.46|725.46|28
1613810500000|2021-02-20 08:41:40|729.57|725.57|729.63|725.63|729.63|725.63|729.53|725.53|18
1613810510000|2021-02-20 08:41:50|729.64|725.64|729.53|725.53|729.64|725.64|729.49|725.49|23
1613810520000|2021-02-20 08:42:00|729.52|725.52|729.44|725.44|729.56|725.56|729.43|725.43|20
1613810530000|2021-02-20 08:42:10|729.46|725.46|729.22|725.22|729.46|725.46|729.2|725.2|21
1613810540000|2021-02-20 08:42:20|729.27|725.27|729.47|725.47|729.66|725.66|729.26|725.26|26
1613810550000|2021-02-20 08:42:30|729.45|725.45|729.53|725.53|729.57|725.57|729.42|725.42|24
1613810560000|2021-02-20 08:42:40|729.5|725.5|729.51|725.51|729.57|725.57|729.5|725.5|13
1613810570000|2021-02-20 08:42:50|729.5|725.5|728.94|724.94|729.52|725.52|728.87|724.87|25
1613810580000|2021-02-20 08:43:00|728.93|724.93|728.88|724.88|728.98|724.98|728.83|724.83|26
1613810590000|2021-02-20 08:43:10|728.89|724.89|728.87|724.87|728.9|724.9|728.83|724.83|20
1613810600000|2021-02-20 08:43:20|728.84|724.84|728.83|724.83|728.89|724.89|728.8|724.8|23
1613810610000|2021-02-20 08:43:30|728.87|724.87|728.66|724.66|728.87|724.87|728.66|724.66|9
1613810620000|2021-02-20 08:43:40|728.64|724.64|728.65|724.65|728.74|724.74|728.59|724.59|12
1613810630000|2021-02-20 08:43:50|728.67|724.67|728.71|724.71|728.71|724.71|728.58|724.58|16
1613810640000|2021-02-20 08:44:00|729.03|725.03|728.92|724.92|729.15|725.15|728.8|724.8|23
1613810650000|2021-02-20 08:44:10|728.93|724.93|728.75|724.75|729.04|725.04|728.74|724.74|28
1613810660000|2021-02-20 08:44:20|728.74|724.74|728.93|724.93|728.93|724.93|728.73|724.73|23
1613810670000|2021-02-20 08:44:30|728.94|724.94|729.02|725.02|729.04|725.04|728.94|724.94|8
1613810680000|2021-02-20 08:44:40|729.05|725.05|729.28|725.28|729.32|725.32|729.05|725.05|15
1613810690000|2021-02-20 08:44:50|729.24|725.24|729.13|725.13|729.33|725.33|729.07|725.07|31
1613810700000|2021-02-20 08:45:00|729.09|725.09|728.94|724.94|729.12|725.12|728.94|724.94|31
1613810710000|2021-02-20 08:45:10|728.87|724.87|728.68|724.68|728.89|724.89|728.65|724.65|33
1613810720000|2021-02-20 08:45:20|728.67|724.67|728.7|724.7|728.73|724.73|728.66|724.66|20
1613810730000|2021-02-20 08:45:30|728.69|724.69|728.9|724.9|728.9|724.9|728.69|724.69|18
1613810740000|2021-02-20 08:45:40|728.89|724.89|728.71|724.71|728.92|724.92|728.71|724.71|16
1613810750000|2021-02-20 08:45:50|728.7|724.7|728.47|724.47|728.72|724.72|728.42|724.42|19
1613810760000|2021-02-20 08:46:00|728.48|724.48|728.14|724.14|728.48|724.48|727.94|723.94|27
1613810770000|2021-02-20 08:46:10|728.12|724.12|727.93|723.93|728.12|724.12|727.9|723.9|22
1613810780000|2021-02-20 08:46:20|727.92|723.92|727.45|723.45|727.92|723.92|727.41|723.41|21
1613810790000|2021-02-20 08:46:30|727.44|723.44|727.42|723.42|727.55|723.55|727.24|723.24|17
1613810800000|2021-02-20 08:46:40|727.41|723.41|727.79|723.79|727.89|723.89|727.41|723.41|23
1613810810000|2021-02-20 08:46:50|727.85|723.85|727.97|723.97|727.99|723.99|727.57|723.57|26
1613810820000|2021-02-20 08:47:00|727.96|723.96|727.62|723.62|727.98|723.98|727.62|723.62|22
1613810830000|2021-02-20 08:47:10|727.63|723.63|727.68|723.68|727.72|723.72|727.62|723.62|28
1613810840000|2021-02-20 08:47:20|727.67|723.67|727.34|723.34|727.69|723.69|727.23|723.23|27
1613810850000|2021-02-20 08:47:30|727.32|723.32|727.21|723.21|727.37|723.37|727.18|723.18|26
1613810860000|2021-02-20 08:47:40|727.22|723.22|727.26|723.26|727.26|723.26|727.16|723.16|21
1613810870000|2021-02-20 08:47:50|727.27|723.27|727.27|723.27|727.59|723.59|727.23|723.23|24
1613810880000|2021-02-20 08:48:00|727.29|723.29|727.38|723.38|727.38|723.38|726.96|722.96|19
1613810890000|2021-02-20 08:48:10|727.41|723.41|727.59|723.59|727.75|723.75|727.41|723.41|34
1613810900000|2021-02-20 08:48:20|727.61|723.61|727.94|723.94|727.99|723.99|727.61|723.61|29
1613810910000|2021-02-20 08:48:30|727.98|723.98|727.98|723.98|727.99|723.99|727.79|723.79|29
1613810920000|2021-02-20 08:48:40|727.93|723.93|727.94|723.94|728.06|724.06|727.88|723.88|32
1613810930000|2021-02-20 08:48:50|727.93|723.93|727.11|723.11|727.95|723.95|727.11|723.11|33
1613810940000|2021-02-20 08:49:00|727.12|723.12|727.25|723.25|727.29|723.29|727.1|723.1|28
1613810950000|2021-02-20 08:49:10|727.23|723.23|727.02|723.02|727.23|723.23|726.92|722.92|35
1613810960000|2021-02-20 08:49:20|727|723|727.06|723.06|727.29|723.29|727|723|33
1613810970000|2021-02-20 08:49:30|727.05|723.05|726.87|722.87|727.49|723.49|726.86|722.86|22
1613810980000|2021-02-20 08:49:40|726.85|722.85|727.06|723.06|727.08|723.08|726.85|722.85|29
1613810990000|2021-02-20 08:49:50|727.1|723.1|727.2|723.2|727.23|723.23|727.07|723.07|31
1613811000000|2021-02-20 08:50:00|727.18|723.18|726.85|722.85|727.19|723.19|726.85|722.85|28
1613811010000|2021-02-20 08:50:10|726.84|722.84|726.97|722.97|727.21|723.21|726.81|722.81|36
1613811020000|2021-02-20 08:50:20|726.98|722.98|727.06|723.06|727.11|723.11|726.92|722.92|29
1613811030000|2021-02-20 08:50:30|727.05|723.05|727.08|723.08|727.1|723.1|726.89|722.89|32
1613811040000|2021-02-20 08:50:40|727.1|723.1|727.2|723.2|727.21|723.21|727.09|723.09|27
1613811050000|2021-02-20 08:50:50|727.21|723.21|727.19|723.19|727.45|723.45|727.15|723.15|28
1613811060000|2021-02-20 08:51:00|727.18|723.18|727.45|723.45|727.46|723.46|727.14|723.14|33
1613811070000|2021-02-20 08:51:10|727.42|723.42|727.49|723.49|727.63|723.63|727.42|723.42|31
1613811080000|2021-02-20 08:51:20|727.52|723.52|727.67|723.67|727.67|723.67|727.48|723.48|23
1613811090000|2021-02-20 08:51:30|727.68|723.68|727.67|723.67|727.74|723.74|727.65|723.65|22
1613811100000|2021-02-20 08:51:40|727.66|723.66|727.72|723.72|727.74|723.74|727.61|723.61|25
1613811110000|2021-02-20 08:51:50|727.7|723.7|727.79|723.79|727.79|723.79|727.7|723.7|11
1613811120000|2021-02-20 08:52:00|727.8|723.8|727.91|723.91|727.91|723.91|727.75|723.75|22
1613811130000|2021-02-20 08:52:10|727.9|723.9|727.8|723.8|727.9|723.9|727.79|723.79|17
1613811140000|2021-02-20 08:52:20|727.79|723.79|727.74|723.74|727.8|723.8|727.74|723.74|24
1613811150000|2021-02-20 08:52:30|727.78|723.78|727.74|723.74|727.78|723.78|727.45|723.45|31
1613811160000|2021-02-20 08:52:40|727.73|723.73|727.61|723.61|727.73|723.73|727.61|723.61|26
1613811170000|2021-02-20 08:52:50|727.66|723.66|727.45|723.45|727.7|723.7|727.45|723.45|18
1613811180000|2021-02-20 08:53:00|727.47|723.47|727.2|723.2|727.47|723.47|727.2|723.2|17
1613811190000|2021-02-20 08:53:10|727.21|723.21|727.18|723.18|727.37|723.37|727.05|723.05|26
1613811200000|2021-02-20 08:53:20|727.15|723.15|726.85|722.85|727.31|723.31|726.82|722.82|29
1613811210000|2021-02-20 08:53:30|726.88|722.88|727.1|723.1|727.17|723.17|726.88|722.88|25
1613811220000|2021-02-20 08:53:40|727.09|723.09|726.86|722.86|727.1|723.1|726.86|722.86|23
1613811230000|2021-02-20 08:53:50|726.85|722.85|726.84|722.84|727|723|726.83|722.83|26
1613811240000|2021-02-20 08:54:00|726.83|722.83|726.47|722.47|726.84|722.84|726.45|722.45|25
1613811250000|2021-02-20 08:54:10|726.49|722.49|726.4|722.4|726.49|722.49|726.4|722.4|14
1613811260000|2021-02-20 08:54:20|726.41|722.41|726.32|722.32|726.42|722.42|726.32|722.32|23
1613811270000|2021-02-20 08:54:30|726.33|722.33|726.05|722.05|726.33|722.33|726.05|722.05|24
1613811280000|2021-02-20 08:54:40|726.03|722.03|725.3|721.3|726.07|722.07|725.3|721.3|25
1613811290000|2021-02-20 08:54:50|725.31|721.31|725.27|721.27|725.31|721.31|725.27|721.27|10
1613811300000|2021-02-20 08:55:00|725.26|721.26|724.61|720.61|725.26|721.26|724.57|720.57|26
1613811310000|2021-02-20 08:55:10|724.6|720.6|724.81|720.81|724.81|720.81|724.6|720.6|18
1613811320000|2021-02-20 08:55:20|724.8|720.8|724.67|720.67|724.83|720.83|724.67|720.67|25
1613811330000|2021-02-20 08:55:30|724.68|720.68|724.63|720.63|724.71|720.71|724.62|720.62|22
1613811340000|2021-02-20 08:55:40|724.66|720.66|725.19|721.19|725.19|721.19|724.63|720.63|25
1613811350000|2021-02-20 08:55:50|725.18|721.18|725.17|721.17|725.4|721.4|725.16|721.16|25
1613811360000|2021-02-20 08:56:00|725.18|721.18|724.88|720.88|725.28|721.28|724.88|720.88|29
1613811370000|2021-02-20 08:56:10|724.9|720.9|724.71|720.71|724.97|720.97|724.71|720.71|29
1613811380000|2021-02-20 08:56:20|724.79|720.79|724.65|720.65|724.84|720.84|724.64|720.64|29
1613811390000|2021-02-20 08:56:30|724.62|720.62|723.82|719.82|724.64|720.64|723.79|719.79|28
1613811400000|2021-02-20 08:56:40|723.8|719.8|724.21|720.21|724.54|720.54|723.76|719.76|23
1613811410000|2021-02-20 08:56:50|724.19|720.19|723.57|719.57|724.19|720.19|723.44|719.44|34
1613811420000|2021-02-20 08:57:00|723.56|719.56|723.18|719.18|723.86|719.86|723.18|719.18|29
1613811430000|2021-02-20 08:57:10|723.13|719.13|723.12|719.12|723.26|719.26|723.06|719.06|28
1613811440000|2021-02-20 08:57:20|723.09|719.09|723.13|719.13|723.3|719.3|723.06|719.06|25
1613811450000|2021-02-20 08:57:30|723.14|719.14|722.97|718.97|723.16|719.16|722.87|718.87|28
1613811460000|2021-02-20 08:57:40|722.98|718.98|723.14|719.14|723.16|719.16|722.98|718.98|22
1613811470000|2021-02-20 08:57:50|723.16|719.16|723.23|719.23|723.24|719.24|723.1|719.1|18
1613811480000|2021-02-20 08:58:00|723.24|719.24|723.2|719.2|723.26|719.26|723.18|719.18|22
1613811490000|2021-02-20 08:58:10|723.19|719.19|723.28|719.28|723.46|719.46|722.87|718.87|29
1613811500000|2021-02-20 08:58:20|723.29|719.29|723.37|719.37|723.37|719.37|723.28|719.28|21
1613811510000|2021-02-20 08:58:30|723.38|719.38|723.32|719.32|723.38|719.38|723.29|719.29|26
1613811520000|2021-02-20 08:58:40|723.31|719.31|722.92|718.92|723.37|719.37|722.91|718.91|28
1613811530000|2021-02-20 08:58:50|722.91|718.91|723.2|719.2|723.33|719.33|722.86|718.86|25
1613811540000|2021-02-20 08:59:00|723.26|719.26|723.68|719.68|723.68|719.68|723.26|719.26|18
1613811550000|2021-02-20 08:59:10|723.72|719.72|723.91|719.91|723.92|719.92|723.71|719.71|23
1613811560000|2021-02-20 08:59:20|723.92|719.92|723.92|719.92|723.95|719.95|723.83|719.83|21
1613811570000|2021-02-20 08:59:30|723.89|719.89|724.02|720.02|724.02|720.02|723.89|719.89|24
1613811580000|2021-02-20 08:59:40|724|720|724.29|720.29|724.31|720.31|723.93|719.93|25
1613811590000|2021-02-20 08:59:50|724.3|720.3|724.36|720.36|724.46|720.46|724.3|720.3|27
1613811600000|2021-02-20 09:00:00|724.34|720.34|724.59|720.59|724.6|720.6|724.34|720.34|23
1613811610000|2021-02-20 09:00:10|724.6|720.6|724.38|720.38|724.74|720.74|724.32|720.32|25
1613811620000|2021-02-20 09:00:20|724.36|720.36|724.46|720.46|724.62|720.62|724.16|720.16|31
1613811630000|2021-02-20 09:00:30|724.45|720.45|723.82|719.82|724.45|720.45|723.78|719.78|32
1613811640000|2021-02-20 09:00:40|723.81|719.81|723.59|719.59|723.89|719.89|723.59|719.59|20
1613811650000|2021-02-20 09:00:50|723.57|719.57|723.81|719.81|723.81|719.81|723.57|719.57|19
1613811660000|2021-02-20 09:01:00|723.83|719.83|724.2|720.2|724.24|720.24|723.81|719.81|32
1613811670000|2021-02-20 09:01:10|724.23|720.23|724.44|720.44|724.46|720.46|724.23|720.23|23
1613811680000|2021-02-20 09:01:20|724.43|720.43|724.53|720.53|724.56|720.56|724.39|720.39|19
1613811690000|2021-02-20 09:01:30|724.54|720.54|725.06|721.06|725.09|721.09|724.53|720.53|26
1613811700000|2021-02-20 09:01:40|725.05|721.05|725.21|721.21|725.28|721.28|725.05|721.05|28
1613811710000|2021-02-20 09:01:50|725.22|721.22|725.78|721.78|725.79|721.79|725.22|721.22|32
1613811720000|2021-02-20 09:02:00|725.77|721.77|726.62|722.62|726.87|722.87|725.77|721.77|31
1613811730000|2021-02-20 09:02:10|726.61|722.61|726.76|722.76|726.76|722.76|725.94|721.94|32
1613811740000|2021-02-20 09:02:20|726.82|722.82|726.87|722.87|726.91|722.91|726.7|722.7|33
1613811750000|2021-02-20 09:02:30|726.88|722.88|726.93|722.93|726.93|722.93|726.81|722.81|21
1613811760000|2021-02-20 09:02:40|726.92|722.92|727.41|723.41|727.41|723.41|726.92|722.92|26
1613811770000|2021-02-20 09:02:50|727.45|723.45|727.33|723.33|727.6|723.6|727.33|723.33|33
1613811780000|2021-02-20 09:03:00|727.32|723.32|727.18|723.18|727.32|723.32|727.13|723.13|26
1613811790000|2021-02-20 09:03:10|727.17|723.17|726.96|722.96|727.2|723.2|726.89|722.89|25
1613811800000|2021-02-20 09:03:20|726.97|722.97|726.52|722.52|727.01|723.01|726.52|722.52|26
1613811810000|2021-02-20 09:03:30|726.41|722.41|726.32|722.32|726.43|722.43|726.23|722.23|29
1613811820000|2021-02-20 09:03:40|726.3|722.3|726.13|722.13|726.32|722.32|726.12|722.12|23
1613811830000|2021-02-20 09:03:50|726.14|722.14|726.09|722.09|726.22|722.22|725.84|721.84|26
1613811840000|2021-02-20 09:04:00|726.1|722.1|726.14|722.14|726.15|722.15|726.03|722.03|31
1613811850000|2021-02-20 09:04:10|726.12|722.12|726.06|722.06|726.15|722.15|725.92|721.92|31
1613811860000|2021-02-20 09:04:20|726.11|722.11|725.76|721.76|726.14|722.14|725.76|721.76|33
1613811870000|2021-02-20 09:04:30|725.71|721.71|725.21|721.21|725.72|721.72|725.2|721.2|26
1613811880000|2021-02-20 09:04:40|725.2|721.2|725.33|721.33|725.45|721.45|725.18|721.18|26
1613811890000|2021-02-20 09:04:50|725.45|721.45|725.24|721.24|725.52|721.52|725.24|721.24|22
1613811900000|2021-02-20 09:05:00|725.22|721.22|724.74|720.74|725.23|721.23|724.71|720.71|32
1613811910000|2021-02-20 09:05:10|724.75|720.75|724.6|720.6|724.84|720.84|724.6|720.6|32
1613811920000|2021-02-20 09:05:20|724.61|720.61|724.31|720.31|724.65|720.65|724.3|720.3|26
1613811930000|2021-02-20 09:05:30|724.27|720.27|724.05|720.05|724.36|720.36|724.02|720.02|28
1613811940000|2021-02-20 09:05:40|724.03|720.03|723.74|719.74|724.03|720.03|723.71|719.71|15
1613811950000|2021-02-20 09:05:50|723.75|719.75|723.54|719.54|723.75|719.75|723.53|719.53|21
1613811960000|2021-02-20 09:06:00|723.55|719.55|723.57|719.57|723.65|719.65|723.38|719.38|27
1613811970000|2021-02-20 09:06:10|723.54|719.54|723.96|719.96|723.96|719.96|723.52|719.52|25
1613811980000|2021-02-20 09:06:20|723.97|719.97|724.02|720.02|724.02|720.02|723.87|719.87|23
1613811990000|2021-02-20 09:06:30|724|720|724.39|720.39|724.39|720.39|723.95|719.95|24
1613812000000|2021-02-20 09:06:40|724.4|720.4|724.64|720.64|724.64|720.64|724.34|720.34|25
1613812010000|2021-02-20 09:06:50|724.63|720.63|724.81|720.81|724.81|720.81|724.51|720.51|20
1613812020000|2021-02-20 09:07:00|724.82|720.82|724.68|720.68|724.83|720.83|724.66|720.66|18
1613812030000|2021-02-20 09:07:10|724.65|720.65|724.7|720.7|724.7|720.7|724.49|720.49|26
1613812040000|2021-02-20 09:07:20|724.75|720.75|724.85|720.85|724.89|720.89|724.74|720.74|28
1613812050000|2021-02-20 09:07:30|724.86|720.86|725.02|721.02|725.07|721.07|724.73|720.73|23
1613812060000|2021-02-20 09:07:40|725.1|721.1|724.97|720.97|725.13|721.13|724.95|720.95|29
1613812070000|2021-02-20 09:07:50|724.86|720.86|724.96|720.96|724.96|720.96|724.86|720.86|24
1613812080000|2021-02-20 09:08:00|725|721|724.9|720.9|725.01|721.01|724.84|720.84|27
1613812090000|2021-02-20 09:08:10|724.89|720.89|725|721|725.11|721.11|724.84|720.84|31
1613812100000|2021-02-20 09:08:20|724.99|720.99|724.76|720.76|724.99|720.99|724.71|720.71|25
1613812110000|2021-02-20 09:08:30|724.74|720.74|724.91|720.91|724.94|720.94|724.67|720.67|24
1613812120000|2021-02-20 09:08:40|724.9|720.9|724.87|720.87|724.91|720.91|724.83|720.83|18
1613812130000|2021-02-20 09:08:50|724.88|720.88|724.94|720.94|725.04|721.04|724.8|720.8|27
1613812140000|2021-02-20 09:09:00|724.93|720.93|724.72|720.72|724.95|720.95|724.72|720.72|25
1613812150000|2021-02-20 09:09:10|724.71|720.71|724.61|720.61|724.76|720.76|724.54|720.54|27
1613812160000|2021-02-20 09:09:20|724.6|720.6|724.68|720.68|724.68|720.68|724.53|720.53|28
1613812170000|2021-02-20 09:09:30|724.69|720.69|724.9|720.9|724.96|720.96|724.66|720.66|20
1613812180000|2021-02-20 09:09:40|724.88|720.88|724.44|720.44|724.88|720.88|724.38|720.38|30
1613812190000|2021-02-20 09:09:50|724.43|720.43|724.18|720.18|724.43|720.43|723.93|719.93|32
1613812200000|2021-02-20 09:10:00|724.31|720.31|723.96|719.96|724.34|720.34|723.94|719.94|23
1613812210000|2021-02-20 09:10:10|723.97|719.97|724.08|720.08|724.08|720.08|723.97|719.97|17
1613812220000|2021-02-20 09:10:20|724.09|720.09|723.79|719.79|724.09|720.09|723.78|719.78|29
1613812230000|2021-02-20 09:10:30|724.14|720.14|723.86|719.86|724.14|720.14|723.86|719.86|29
1613812240000|2021-02-20 09:10:40|723.88|719.88|723.43|719.43|723.89|719.89|723.4|719.4|27
1613812250000|2021-02-20 09:10:50|723.44|719.44|723.18|719.18|723.47|719.47|723.17|719.17|29
1613812260000|2021-02-20 09:11:00|723.2|719.2|723.18|719.18|723.28|719.28|723.17|719.17|24
1613812270000|2021-02-20 09:11:10|722.92|718.92|722.55|718.55|722.93|718.93|722.54|718.54|29
1613812280000|2021-02-20 09:11:20|722.48|718.48|722.35|718.35|722.48|718.48|722.33|718.33|18
1613812290000|2021-02-20 09:11:30|722.36|718.36|722.33|718.33|722.48|718.48|722.31|718.31|20
1613812300000|2021-02-20 09:11:40|722.32|718.32|722.31|718.31|722.34|718.34|722.31|718.31|14
1613812310000|2021-02-20 09:11:50|722.3|718.3|721.79|717.79|722.3|718.3|721.59|717.59|23
1613812320000|2021-02-20 09:12:00|721.73|717.73|721.45|717.45|721.98|717.98|721.45|717.45|29
1613812330000|2021-02-20 09:12:10|721.42|717.42|721.53|717.53|721.69|717.69|721.42|717.42|26
1613812340000|2021-02-20 09:12:20|721.51|717.51|721.96|717.96|722.1|718.1|721.51|717.51|28
1613812350000|2021-02-20 09:12:30|721.97|717.97|721.93|717.93|722.02|718.02|721.9|717.9|22
1613812360000|2021-02-20 09:12:40|721.92|717.92|721.36|717.36|721.92|717.92|721.35|717.35|25
1613812370000|2021-02-20 09:12:50|721.35|717.35|721.05|717.05|721.35|717.35|721.05|717.05|18
1613812380000|2021-02-20 09:13:00|721.07|717.07|719.99|715.99|721.07|717.07|719.99|715.99|29
1613812390000|2021-02-20 09:13:10|720|716|720.38|716.38|720.47|716.47|719.78|715.78|34
1613812400000|2021-02-20 09:13:20|720.53|716.53|720.05|716.05|720.53|716.53|720.05|716.05|35
1613812410000|2021-02-20 09:13:30|720.06|716.06|718.63|714.63|720.17|716.17|718.63|714.63|32
1613812420000|2021-02-20 09:13:40|718.64|714.64|719.4|715.4|719.48|715.48|718.64|714.64|35
1613812430000|2021-02-20 09:13:50|719.41|715.41|719.88|715.88|720.3|716.3|719.38|715.38|39
1613812440000|2021-02-20 09:14:00|719.9|715.9|720.69|716.69|720.69|716.69|719.9|715.9|36
1613812450000|2021-02-20 09:14:10|720.74|716.74|721.34|717.34|721.47|717.47|720.55|716.55|30
1613812460000|2021-02-20 09:14:20|721.25|717.25|721.13|717.13|721.29|717.29|720.92|716.92|33
1613812470000|2021-02-20 09:14:30|721.32|717.32|721.88|717.88|722.02|718.02|721.31|717.31|21
1613812480000|2021-02-20 09:14:40|721.91|717.91|721.82|717.82|721.91|717.91|721.52|717.52|27
1613812490000|2021-02-20 09:14:50|721.83|717.83|721.76|717.76|721.91|717.91|721.72|717.72|32
1613812500000|2021-02-20 09:15:00|721.77|717.77|721.28|717.28|721.81|717.81|721.27|717.27|27
1613812510000|2021-02-20 09:15:10|721.27|717.27|721.12|717.12|721.27|717.27|721.04|717.04|27
1613812520000|2021-02-20 09:15:20|721.15|717.15|721.13|717.13|721.18|717.18|721|717|23
1613812530000|2021-02-20 09:15:30|721.17|717.17|721.43|717.43|721.56|717.56|721.17|717.17|34
1613812540000|2021-02-20 09:15:40|721.44|717.44|721.43|717.43|721.52|717.52|721.24|717.24|33
1613812550000|2021-02-20 09:15:50|721.42|717.42|722.12|718.12|722.16|718.16|721.42|717.42|22
1613812560000|2021-02-20 09:16:00|722.05|718.05|722.01|718.01|722.05|718.05|721.58|717.58|28
1613812570000|2021-02-20 09:16:10|722.02|718.02|722.14|718.14|722.16|718.16|721.92|717.92|34
1613812580000|2021-02-20 09:16:20|722.13|718.13|722.5|718.5|722.52|718.52|722.12|718.12|31
1613812590000|2021-02-20 09:16:30|722.51|718.51|722.83|718.83|722.83|718.83|722.51|718.51|31
1613812600000|2021-02-20 09:16:40|722.89|718.89|723.25|719.25|723.26|719.26|722.88|718.88|27
1613812610000|2021-02-20 09:16:50|723.26|719.26|722.98|718.98|723.29|719.29|722.98|718.98|15
1613812620000|2021-02-20 09:17:00|723.02|719.02|723.72|719.72|723.75|719.75|722.93|718.93|34
1613812630000|2021-02-20 09:17:10|723.74|719.74|724.34|720.34|724.34|720.34|723.74|719.74|33
1613812640000|2021-02-20 09:17:20|724.37|720.37|725.05|721.05|725.05|721.05|724.36|720.36|29
1613812650000|2021-02-20 09:17:30|725.03|721.03|725.12|721.12|725.13|721.13|724.85|720.85|29
1613812660000|2021-02-20 09:17:40|725.09|721.09|725.41|721.41|725.49|721.49|724.94|720.94|23
1613812670000|2021-02-20 09:17:50|725.4|721.4|725.29|721.29|725.56|721.56|725.19|721.19|27
1613812680000|2021-02-20 09:18:00|725.3|721.3|725.52|721.52|725.59|721.59|725.3|721.3|27
1613812690000|2021-02-20 09:18:10|725.53|721.53|725.61|721.61|725.78|721.78|725.53|721.53|24
1613812700000|2021-02-20 09:18:20|725.64|721.64|725.74|721.74|725.79|721.79|725.6|721.6|25
1613812710000|2021-02-20 09:18:30|725.73|721.73|725.66|721.66|725.78|721.78|725.59|721.59|25
1613812720000|2021-02-20 09:18:40|725.65|721.65|725.06|721.06|725.79|721.79|725.05|721.05|32
1613812730000|2021-02-20 09:18:50|725.13|721.13|725.51|721.51|725.51|721.51|725.06|721.06|29
1613812740000|2021-02-20 09:19:00|725.55|721.55|725.76|721.76|725.86|721.86|725.47|721.47|34
1613812750000|2021-02-20 09:19:10|725.62|721.62|725.24|721.24|725.62|721.62|725.03|721.03|33
1613812760000|2021-02-20 09:19:20|725.23|721.23|725.36|721.36|725.36|721.36|725.13|721.13|30
1613812770000|2021-02-20 09:19:30|725.38|721.38|725.36|721.36|725.41|721.41|725.36|721.36|21
1613812780000|2021-02-20 09:19:40|725.31|721.31|725.4|721.4|725.47|721.47|725.15|721.15|25
1613812790000|2021-02-20 09:19:50|725.39|721.39|725.33|721.33|725.4|721.4|725.26|721.26|23
1613812800000|2021-02-20 09:20:00|725.37|721.37|725.23|721.23|725.42|721.42|725.22|721.22|26
1613812810000|2021-02-20 09:20:10|725.24|721.24|725.46|721.46|725.47|721.47|725.24|721.24|33
1613812820000|2021-02-20 09:20:20|725.48|721.48|725.37|721.37|725.53|721.53|725.36|721.36|30
1613812830000|2021-02-20 09:20:30|725.4|721.4|725.34|721.34|725.4|721.4|725.28|721.28|30
1613812840000|2021-02-20 09:20:40|725.36|721.36|725.38|721.38|725.38|721.38|725.25|721.25|22
1613812850000|2021-02-20 09:20:50|725.39|721.39|725.45|721.45|725.51|721.51|725.38|721.38|25
1613812860000|2021-02-20 09:21:00|725.46|721.46|725.4|721.4|725.5|721.5|725.37|721.37|25
1613812870000|2021-02-20 09:21:10|725.37|721.37|725.44|721.44|725.47|721.47|725.35|721.35|21
1613812880000|2021-02-20 09:21:20|725.43|721.43|725.41|721.41|725.43|721.43|725.36|721.36|29
1613812890000|2021-02-20 09:21:30|725.4|721.4|725.52|721.52|725.52|721.52|725.36|721.36|27
1613812900000|2021-02-20 09:21:40|725.51|721.51|725.47|721.47|725.51|721.51|725.46|721.46|21
1613812910000|2021-02-20 09:21:50|725.53|721.53|725.41|721.41|725.53|721.53|725.34|721.34|22
1613812920000|2021-02-20 09:22:00|725.44|721.44|725.53|721.53|725.58|721.58|725.41|721.41|29
1613812930000|2021-02-20 09:22:10|725.52|721.52|725.64|721.64|725.67|721.67|725.52|721.52|24
1613812940000|2021-02-20 09:22:20|725.63|721.63|726.01|722.01|726.02|722.02|725.6|721.6|22
1613812950000|2021-02-20 09:22:30|726.02|722.02|726.37|722.37|726.37|722.37|726.02|722.02|12
1613812960000|2021-02-20 09:22:40|726.42|722.42|726.63|722.63|726.63|722.63|726.42|722.42|17
1613812970000|2021-02-20 09:22:50|726.65|722.65|726.8|722.8|726.88|722.88|726.65|722.65|28
1613812980000|2021-02-20 09:23:00|726.82|722.82|726.43|722.43|726.82|722.82|726.35|722.35|24
1613812990000|2021-02-20 09:23:10|726.46|722.46|726.21|722.21|726.55|722.55|726.21|722.21|32
1613813000000|2021-02-20 09:23:20|726.2|722.2|726.66|722.66|726.66|722.66|726.2|722.2|28
1613813010000|2021-02-20 09:23:30|726.72|722.72|727.28|723.28|727.29|723.29|726.72|722.72|22
1613813020000|2021-02-20 09:23:40|727.29|723.29|727.02|723.02|727.29|723.29|727.02|723.02|32
1613813030000|2021-02-20 09:23:50|727.01|723.01|727.01|723.01|727.15|723.15|726.92|722.92|33
1613813040000|2021-02-20 09:24:00|727|723|727.13|723.13|727.26|723.26|726.99|722.99|27
1613813050000|2021-02-20 09:24:10|727.18|723.18|727.23|723.23|727.24|723.24|727.08|723.08|20
1613813060000|2021-02-20 09:24:20|727.25|723.25|727.33|723.33|727.39|723.39|727.25|723.25|20
1613813070000|2021-02-20 09:24:30|727.34|723.34|727.35|723.35|727.36|723.36|727.31|723.31|23
1613813080000|2021-02-20 09:24:40|727.33|723.33|727.62|723.62|727.66|723.66|727.33|723.33|15
1613813090000|2021-02-20 09:24:50|727.61|723.61|727.61|723.61|727.62|723.62|727.58|723.58|12
1613813100000|2021-02-20 09:25:00|727.62|723.62|727.35|723.35|727.62|723.62|727.25|723.25|25
1613813110000|2021-02-20 09:25:10|727.34|723.34|727.64|723.64|727.64|723.64|727.34|723.34|28
1613813120000|2021-02-20 09:25:20|727.61|723.61|727.46|723.46|727.61|723.61|727.35|723.35|32
1613813130000|2021-02-20 09:25:30|727.51|723.51|727.07|723.07|727.51|723.51|726.98|722.98|27
1613813140000|2021-02-20 09:25:40|727.09|723.09|727.26|723.26|727.28|723.28|727.07|723.07|21
1613813150000|2021-02-20 09:25:50|727.28|723.28|727.28|723.28|727.36|723.36|727.27|723.27|17
1613813160000|2021-02-20 09:26:00|727.29|723.29|727.42|723.42|727.5|723.5|727.26|723.26|25
1613813170000|2021-02-20 09:26:10|727.4|723.4|727.47|723.47|727.53|723.53|727.35|723.35|25
1613813180000|2021-02-20 09:26:20|727.48|723.48|727.92|723.92|727.92|723.92|727.38|723.38|24
1613813190000|2021-02-20 09:26:30|727.93|723.93|728.2|724.2|728.26|724.26|727.93|723.93|16
1613813200000|2021-02-20 09:26:40|728.19|724.19|727.97|723.97|728.19|724.19|727.9|723.9|33
1613813210000|2021-02-20 09:26:50|727.98|723.98|727.74|723.74|728.02|724.02|727.74|723.74|25
1613813220000|2021-02-20 09:27:00|727.76|723.76|727.9|723.9|727.94|723.94|727.75|723.75|25
1613813230000|2021-02-20 09:27:10|727.86|723.86|727.98|723.98|728.04|724.04|727.8|723.8|31
1613813240000|2021-02-20 09:27:20|727.97|723.97|728.11|724.11|728.13|724.13|727.95|723.95|27
1613813250000|2021-02-20 09:27:30|728.09|724.09|728.14|724.14|728.23|724.23|728.08|724.08|25
1613813260000|2021-02-20 09:27:40|728.12|724.12|728.04|724.04|728.15|724.15|727.98|723.98|28
1613813270000|2021-02-20 09:27:50|728.07|724.07|728.08|724.08|728.11|724.11|728.04|724.04|34
1613813280000|2021-02-20 09:28:00|728.1|724.1|727.93|723.93|728.13|724.13|727.84|723.84|30
1613813290000|2021-02-20 09:28:10|727.9|723.9|727.49|723.49|727.9|723.9|727.49|723.49|27
1613813300000|2021-02-20 09:28:20|727.5|723.5|727.19|723.19|727.51|723.51|727.17|723.17|16
1613813310000|2021-02-20 09:28:30|727.21|723.21|727.33|723.33|727.33|723.33|727.19|723.19|30
1613813320000|2021-02-20 09:28:40|727.34|723.34|727.46|723.46|727.59|723.59|727.34|723.34|26
1613813330000|2021-02-20 09:28:50|727.34|723.34|727.65|723.65|727.66|723.66|727.34|723.34|28
1613813340000|2021-02-20 09:29:00|727.71|723.71|726.98|722.98|727.71|723.71|726.95|722.95|30
1613813350000|2021-02-20 09:29:10|727|723|726.74|722.74|727.05|723.05|726.74|722.74|17
1613813360000|2021-02-20 09:29:20|726.76|722.76|726.67|722.67|726.76|722.76|726.64|722.64|17
1613813370000|2021-02-20 09:29:30|726.64|722.64|726.98|722.98|726.98|722.98|726.64|722.64|25
1613813380000|2021-02-20 09:29:40|727|723|726.68|722.68|727.01|723.01|726.68|722.68|25
1613813390000|2021-02-20 09:29:50|726.55|722.55|726.11|722.11|726.55|722.55|726.05|722.05|29
1613813400000|2021-02-20 09:30:00|726.13|722.13|725.36|721.36|726.13|722.13|725.22|721.22|28
1613813410000|2021-02-20 09:30:10|725.39|721.39|725.22|721.22|725.51|721.51|725.21|721.21|26
1613813420000|2021-02-20 09:30:20|725.23|721.23|726.07|722.07|726.07|722.07|725.23|721.23|33
1613813430000|2021-02-20 09:30:30|726.08|722.08|726.29|722.29|726.31|722.31|726.08|722.08|24
1613813440000|2021-02-20 09:30:40|726.3|722.3|726.33|722.33|726.33|722.33|726.15|722.15|21
1613813450000|2021-02-20 09:30:50|726.32|722.32|726.52|722.52|726.52|722.52|726.22|722.22|24
1613813460000|2021-02-20 09:31:00|726.55|722.55|726.3|722.3|726.66|722.66|726.29|722.29|35
1613813470000|2021-02-20 09:31:10|726.32|722.32|726.13|722.13|726.34|722.34|726.13|722.13|18
1613813480000|2021-02-20 09:31:20|726.15|722.15|726.35|722.35|726.35|722.35|725.97|721.97|26
1613813490000|2021-02-20 09:31:30|726.33|722.33|726.55|722.55|726.55|722.55|726.32|722.32|29
1613813500000|2021-02-20 09:31:40|726.58|722.58|726.9|722.9|726.9|722.9|726.58|722.58|34
1613813510000|2021-02-20 09:31:50|726.88|722.88|726.94|722.94|727.01|723.01|726.87|722.87|24
1613813520000|2021-02-20 09:32:00|726.99|722.99|727.08|723.08|727.24|723.24|726.99|722.99|24
1613813530000|2021-02-20 09:32:10|727.1|723.1|726.09|722.09|727.14|723.14|726.09|722.09|29
1613813540000|2021-02-20 09:32:20|726.06|722.06|726.1|722.1|726.11|722.11|725.82|721.82|30
1613813550000|2021-02-20 09:32:30|726.09|722.09|726.43|722.43|726.43|722.43|726.09|722.09|23
1613813560000|2021-02-20 09:32:40|726.44|722.44|726.92|722.92|726.94|722.94|726.43|722.43|24
1613813570000|2021-02-20 09:32:50|726.93|722.93|726.86|722.86|726.93|722.93|726.78|722.78|16
1613813580000|2021-02-20 09:33:00|726.88|722.88|725.94|721.94|726.92|722.92|725.93|721.93|34
1613813590000|2021-02-20 09:33:10|725.95|721.95|725.97|721.97|726.09|722.09|725.94|721.94|24
1613813600000|2021-02-20 09:33:20|725.92|721.92|725.82|721.82|726.05|722.05|725.6|721.6|25
1613813610000|2021-02-20 09:33:30|725.84|721.84|726.06|722.06|726.06|722.06|725.81|721.81|26
1613813620000|2021-02-20 09:33:40|726|722|726.07|722.07|726.15|722.15|725.91|721.91|28
1613813630000|2021-02-20 09:33:50|726.06|722.06|726.41|722.41|726.41|722.41|725.97|721.97|30
1613813640000|2021-02-20 09:34:00|726.42|722.42|726.38|722.38|726.68|722.68|726.38|722.38|30
1613813650000|2021-02-20 09:34:10|726.31|722.31|726.05|722.05|726.37|722.37|725.78|721.78|37
1613813660000|2021-02-20 09:34:20|726.03|722.03|726.47|722.47|726.47|722.47|726.03|722.03|25
1613813670000|2021-02-20 09:34:30|726.46|722.46|726.43|722.43|726.46|722.46|726.38|722.38|24
1613813680000|2021-02-20 09:34:40|726.44|722.44|726.69|722.69|726.75|722.75|726.4|722.4|23
1613813690000|2021-02-20 09:34:50|726.66|722.66|726.59|722.59|726.73|722.73|726.58|722.58|25
1613813700000|2021-02-20 09:35:00|726.6|722.6|725.77|721.77|726.6|722.6|725.76|721.76|28
1613813710000|2021-02-20 09:35:10|725.8|721.8|725.82|721.82|725.99|721.99|725.8|721.8|21
1613813720000|2021-02-20 09:35:20|725.84|721.84|726.06|722.06|726.12|722.12|725.84|721.84|20
1613813730000|2021-02-20 09:35:30|726.15|722.15|726.1|722.1|726.17|722.17|726.06|722.06|22
1613813740000|2021-02-20 09:35:40|726.09|722.09|725.77|721.77|726.1|722.1|725.76|721.76|26
1613813750000|2021-02-20 09:35:50|725.76|721.76|726.08|722.08|726.11|722.11|725.76|721.76|22
1613813760000|2021-02-20 09:36:00|726.07|722.07|725.49|721.49|726.1|722.1|725.49|721.49|21
1613813770000|2021-02-20 09:36:10|725.5|721.5|725.84|721.84|725.84|721.84|725.48|721.48|23
1613813780000|2021-02-20 09:36:20|725.85|721.85|725.19|721.19|725.86|721.86|725.15|721.15|34
1613813790000|2021-02-20 09:36:30|725.2|721.2|725.48|721.48|725.55|721.55|725.2|721.2|26
1613813800000|2021-02-20 09:36:40|725.49|721.49|725.47|721.47|725.49|721.49|725.21|721.21|32
1613813810000|2021-02-20 09:36:50|725.41|721.41|725.69|721.69|725.7|721.7|725.4|721.4|21
1613813820000|2021-02-20 09:37:00|725.72|721.72|725.63|721.63|725.72|721.72|725.61|721.61|19
1613813830000|2021-02-20 09:37:10|725.64|721.64|725.72|721.72|725.72|721.72|725.63|721.63|20
1613813840000|2021-02-20 09:37:20|725.71|721.71|725.83|721.83|725.93|721.93|725.71|721.71|18
1613813850000|2021-02-20 09:37:30|725.82|721.82|725.67|721.67|725.82|721.82|725.4|721.4|28
1613813860000|2021-02-20 09:37:40|725.68|721.68|726.08|722.08|726.08|722.08|725.68|721.68|17
1613813870000|2021-02-20 09:37:50|726.1|722.1|726.21|722.21|726.24|722.24|726.05|722.05|31
1613813880000|2021-02-20 09:38:00|726.16|722.16|726.21|722.21|726.22|722.22|725.92|721.92|33
1613813890000|2021-02-20 09:38:10|726.18|722.18|726.24|722.24|726.41|722.41|726.18|722.18|26
1613813900000|2021-02-20 09:38:20|726.21|722.21|725.97|721.97|726.21|722.21|725.88|721.88|27
1613813910000|2021-02-20 09:38:30|725.94|721.94|726.09|722.09|726.11|722.11|725.93|721.93|25
1613813920000|2021-02-20 09:38:40|726.1|722.1|726.14|722.14|726.16|722.16|726.07|722.07|20
1613813930000|2021-02-20 09:38:50|726.16|722.16|725.98|721.98|726.17|722.17|725.88|721.88|31
1613813940000|2021-02-20 09:39:00|725.97|721.97|725.59|721.59|725.98|721.98|725.59|721.59|31
1613813950000|2021-02-20 09:39:10|725.6|721.6|725.36|721.36|725.63|721.63|725.31|721.31|30
1613813960000|2021-02-20 09:39:20|725.35|721.35|725.05|721.05|725.46|721.46|725.04|721.04|24
1613813970000|2021-02-20 09:39:30|725.02|721.02|724.8|720.8|725.02|721.02|724.8|720.8|15
1613813980000|2021-02-20 09:39:40|724.86|720.86|725.04|721.04|725.04|721.04|724.86|720.86|10
1613813990000|2021-02-20 09:39:50|725.11|721.11|725.23|721.23|725.3|721.3|725.11|721.11|20
1613814000000|2021-02-20 09:40:00|725.22|721.22|724.9|720.9|725.23|721.23|724.64|720.64|29
1613814010000|2021-02-20 09:40:10|724.94|720.94|724.87|720.87|724.94|720.94|724.84|720.84|18
1613814020000|2021-02-20 09:40:20|724.88|720.88|724.8|720.8|724.88|720.88|724.8|720.8|13
1613814030000|2021-02-20 09:40:30|724.84|720.84|725.2|721.2|725.2|721.2|724.84|720.84|25
1613814040000|2021-02-20 09:40:40|725.18|721.18|725.15|721.15|725.29|721.29|725.15|721.15|26
1613814050000|2021-02-20 09:40:50|725.11|721.11|725.21|721.21|725.25|721.25|725.11|721.11|28
1613814060000|2021-02-20 09:41:00|725.22|721.22|725.24|721.24|725.25|721.25|725.21|721.21|17
1613814070000|2021-02-20 09:41:10|725.22|721.22|724.83|720.83|725.27|721.27|724.83|720.83|30
1613814080000|2021-02-20 09:41:20|724.86|720.86|724.79|720.79|724.87|720.87|724.78|720.78|19
1613814090000|2021-02-20 09:41:30|724.78|720.78|724.77|720.77|724.83|720.83|724.75|720.75|23
1613814100000|2021-02-20 09:41:40|724.78|720.78|724.89|720.89|724.94|720.94|724.72|720.72|31
1613814110000|2021-02-20 09:41:50|724.9|720.9|724.89|720.89|724.91|720.91|724.86|720.86|26
1613814120000|2021-02-20 09:42:00|724.87|720.87|724.95|720.95|725.04|721.04|724.87|720.87|29
1613814130000|2021-02-20 09:42:10|724.96|720.96|724.95|720.95|725.02|721.02|724.93|720.93|22
1613814140000|2021-02-20 09:42:20|724.94|720.94|725.38|721.38|725.4|721.4|724.94|720.94|31
1613814150000|2021-02-20 09:42:30|725.34|721.34|725.66|721.66|725.69|721.69|725.32|721.32|23
1613814160000|2021-02-20 09:42:40|725.7|721.7|725.98|721.98|726.03|722.03|725.57|721.57|26
1613814170000|2021-02-20 09:42:50|725.94|721.94|726.11|722.11|726.33|722.33|725.94|721.94|27
1613814180000|2021-02-20 09:43:00|726.12|722.12|726.11|722.11|726.38|722.38|726.04|722.04|28
1613814190000|2021-02-20 09:43:10|726.15|722.15|726.15|722.15|726.21|722.21|726.12|722.12|24
1613814200000|2021-02-20 09:43:20|726.16|722.16|726.16|722.16|726.23|722.23|726.13|722.13|26
1613814210000|2021-02-20 09:43:30|726.19|722.19|726.07|722.07|726.19|722.19|725.99|721.99|22
1613814220000|2021-02-20 09:43:40|726.08|722.08|726|722|726.08|722.08|725.91|721.91|21
1613814230000|2021-02-20 09:43:50|726.01|722.01|726.01|722.01|726.04|722.04|726|722|19
1613814240000|2021-02-20 09:44:00|726|722|725.71|721.71|726.03|722.03|725.71|721.71|25
1613814250000|2021-02-20 09:44:10|725.7|721.7|725.27|721.27|725.72|721.72|725.27|721.27|21
1613814260000|2021-02-20 09:44:20|725.28|721.28|725.37|721.37|725.41|721.41|725.27|721.27|20
1613814270000|2021-02-20 09:44:30|725.36|721.36|725.28|721.28|725.37|721.37|725.22|721.22|7
1613814280000|2021-02-20 09:44:40|725.26|721.26|725.33|721.33|725.37|721.37|725.26|721.26|17
1613814290000|2021-02-20 09:44:50|725.34|721.34|725.63|721.63|725.66|721.66|725.3|721.3|25
1613814300000|2021-02-20 09:45:00|725.62|721.62|725.81|721.81|725.95|721.95|725.62|721.62|24
1613814310000|2021-02-20 09:45:10|725.75|721.75|725.87|721.87|725.87|721.87|725.69|721.69|24
1613814320000|2021-02-20 09:45:20|725.86|721.86|725.98|721.98|725.98|721.98|725.83|721.83|20
1613814330000|2021-02-20 09:45:30|725.96|721.96|725.87|721.87|725.97|721.97|725.83|721.83|22
1613814340000|2021-02-20 09:45:40|725.88|721.88|725.91|721.91|725.92|721.92|725.84|721.84|21
1613814350000|2021-02-20 09:45:50|725.9|721.9|725.44|721.44|725.91|721.91|725.44|721.44|26
1613814360000|2021-02-20 09:46:00|725.5|721.5|725.56|721.56|725.6|721.6|725.45|721.45|25
1613814370000|2021-02-20 09:46:10|725.58|721.58|725.51|721.51|725.59|721.59|725.45|721.45|21
1613814380000|2021-02-20 09:46:20|725.54|721.54|725.52|721.52|725.55|721.55|725.48|721.48|23
1613814390000|2021-02-20 09:46:30|725.54|721.54|725.62|721.62|725.77|721.77|725.49|721.49|24
1613814400000|2021-02-20 09:46:40|725.63|721.63|725.64|721.64|725.66|721.66|725.63|721.63|17
1613814410000|2021-02-20 09:46:50|725.63|721.63|725.67|721.67|725.67|721.67|725.61|721.61|7
1613814420000|2021-02-20 09:47:00|725.66|721.66|725.19|721.19|725.69|721.69|725.18|721.18|18
1613814430000|2021-02-20 09:47:10|725.17|721.17|724.9|720.9|725.25|721.25|724.9|720.9|23
1613814440000|2021-02-20 09:47:20|724.91|720.91|724.42|720.42|724.91|720.91|724.42|720.42|30
1613814450000|2021-02-20 09:47:30|724.36|720.36|724.01|720.01|724.36|720.36|723.97|719.97|18
1613814460000|2021-02-20 09:47:40|724.03|720.03|724.09|720.09|724.25|720.25|724|720|29
1613814470000|2021-02-20 09:47:50|724.1|720.1|724.01|720.01|724.13|720.13|723.99|719.99|25
1613814480000|2021-02-20 09:48:00|724.02|720.02|723.72|719.72|724.04|720.04|723.72|719.72|26
1613814490000|2021-02-20 09:48:10|723.74|719.74|723.17|719.17|723.74|719.74|723.17|719.17|23
1613814500000|2021-02-20 09:48:20|723.19|719.19|723.19|719.19|723.36|719.36|722.99|718.99|27
1613814510000|2021-02-20 09:48:30|723.3|719.3|722.98|718.98|723.34|719.34|722.54|718.54|26
1613814520000|2021-02-20 09:48:40|722.97|718.97|722.68|718.68|723.03|719.03|722.63|718.63|23
1613814530000|2021-02-20 09:48:50|722.66|718.66|722.74|718.74|722.8|718.8|722.64|718.64|28
1613814540000|2021-02-20 09:49:00|722.75|718.75|723.38|719.38|723.7|719.7|722.73|718.73|34
1613814550000|2021-02-20 09:49:10|723.34|719.34|723.44|719.44|723.51|719.51|723.28|719.28|24
1613814560000|2021-02-20 09:49:20|723.43|719.43|723.77|719.77|723.77|719.77|723.43|719.43|29
1613814570000|2021-02-20 09:49:30|723.72|719.72|724.1|720.1|724.11|720.11|723.72|719.72|28
1613814580000|2021-02-20 09:49:40|724.07|720.07|724.14|720.14|724.18|720.18|724.06|720.06|29
1613814590000|2021-02-20 09:49:50|724.22|720.22|724.43|720.43|724.43|720.43|724.22|720.22|29
1613814600000|2021-02-20 09:50:00|724.41|720.41|724.35|720.35|724.44|720.44|724.34|720.34|28
1613814610000|2021-02-20 09:50:10|724.37|720.37|724.37|720.37|724.45|720.45|724.29|720.29|30
1613814620000|2021-02-20 09:50:20|724.38|720.38|724.67|720.67|724.67|720.67|724.37|720.37|20
1613814630000|2021-02-20 09:50:30|724.77|720.77|725.11|721.11|725.2|721.2|724.77|720.77|33
1613814640000|2021-02-20 09:50:40|725.18|721.18|725.27|721.27|725.27|721.27|725.13|721.13|26
1613814650000|2021-02-20 09:50:50|725.26|721.26|725.53|721.53|725.53|721.53|725.24|721.24|35
1613814660000|2021-02-20 09:51:00|725.54|721.54|725.45|721.45|725.7|721.7|725.17|721.17|31
1613814670000|2021-02-20 09:51:10|725.44|721.44|725.44|721.44|725.48|721.48|725.32|721.32|20
1613814680000|2021-02-20 09:51:20|725.45|721.45|725.44|721.44|725.48|721.48|725.43|721.43|16
1613814690000|2021-02-20 09:51:30|725.46|721.46|724.89|720.89|725.46|721.46|724.89|720.89|23
1613814700000|2021-02-20 09:51:40|724.9|720.9|724.85|720.85|724.9|720.9|724.78|720.78|23
1613814710000|2021-02-20 09:51:50|724.87|720.87|724.19|720.19|724.87|720.87|724.11|720.11|26
1613814720000|2021-02-20 09:52:00|724.18|720.18|724.31|720.31|724.58|720.58|724.17|720.17|26
1613814730000|2021-02-20 09:52:10|724.3|720.3|724.25|720.25|724.3|720.3|724.25|720.25|14
1613814740000|2021-02-20 09:52:20|724.22|720.22|723.49|719.49|724.27|720.27|723.49|719.49|29
1613814750000|2021-02-20 09:52:30|723.47|719.47|723.19|719.19|723.47|719.47|723.17|719.17|25
1613814760000|2021-02-20 09:52:40|723.21|719.21|723.09|719.09|723.24|719.24|723.09|719.09|24
1613814770000|2021-02-20 09:52:50|722.99|718.99|722.86|718.86|722.99|718.99|722.74|718.74|22
1613814780000|2021-02-20 09:53:00|722.91|718.91|722.41|718.41|722.91|718.91|722.41|718.41|27
1613814790000|2021-02-20 09:53:10|722.39|718.39|721.89|717.89|722.39|718.39|721.89|717.89|22
1613814800000|2021-02-20 09:53:20|721.88|717.88|721.93|717.93|721.96|717.96|721.88|717.88|16
1613814810000|2021-02-20 09:53:30|721.92|717.92|721.97|717.97|722.01|718.01|721.89|717.89|11
1613814820000|2021-02-20 09:53:40|721.99|717.99|722.13|718.13|722.13|718.13|721.95|717.95|24
1613814830000|2021-02-20 09:53:50|722.22|718.22|722.06|718.06|722.22|718.22|722.05|718.05|28
1613814840000|2021-02-20 09:54:00|722.08|718.08|722.4|718.4|722.4|718.4|721.9|717.9|26
1613814850000|2021-02-20 09:54:10|721.95|717.95|722.39|718.39|722.39|718.39|721.95|717.95|26
1613814860000|2021-02-20 09:54:20|722.41|718.41|722.76|718.76|722.76|718.76|722.34|718.34|32
1613814870000|2021-02-20 09:54:30|722.75|718.75|722.94|718.94|722.97|718.97|722.74|718.74|21
1613814880000|2021-02-20 09:54:40|722.97|718.97|723.04|719.04|723.11|719.11|722.92|718.92|27
1613814890000|2021-02-20 09:54:50|723.03|719.03|722.99|718.99|723.11|719.11|722.97|718.97|23
1613814900000|2021-02-20 09:55:00|722.98|718.98|722.85|718.85|723.02|719.02|722.83|718.83|32
1613814910000|2021-02-20 09:55:10|722.84|718.84|722.87|718.87|722.92|718.92|722.78|718.78|28
1613814920000|2021-02-20 09:55:20|722.86|718.86|723|719|723.01|719.01|722.79|718.79|32
1613814930000|2021-02-20 09:55:30|723.01|719.01|722.92|718.92|723.01|719.01|722.84|718.84|31
1613814940000|2021-02-20 09:55:40|722.94|718.94|723.57|719.57|723.74|719.74|722.93|718.93|31
1613814950000|2021-02-20 09:55:50|723.56|719.56|723.67|719.67|723.7|719.7|723.56|719.56|30
1613814960000|2021-02-20 09:56:00|723.65|719.65|723.65|719.65|723.72|719.72|723.6|719.6|31
1613814970000|2021-02-20 09:56:10|723.69|719.69|723.68|719.68|723.74|719.74|723.61|719.61|22
1613814980000|2021-02-20 09:56:20|723.69|719.69|723.98|719.98|724.26|720.26|723.65|719.65|28
1613814990000|2021-02-20 09:56:30|723.96|719.96|724.02|720.02|724.04|720.04|723.9|719.9|25
1613815000000|2021-02-20 09:56:40|724|720|723.96|719.96|724.01|720.01|723.88|719.88|28
1613815010000|2021-02-20 09:56:50|723.95|719.95|723.82|719.82|723.98|719.98|723.82|719.82|28
1613815020000|2021-02-20 09:57:00|723.85|719.85|723.89|719.89|724.17|720.17|723.74|719.74|33
1613815030000|2021-02-20 09:57:10|723.9|719.9|723.97|719.97|723.98|719.98|723.86|719.86|32
1613815040000|2021-02-20 09:57:20|723.98|719.98|724.02|720.02|724.07|720.07|723.97|719.97|28
1613815050000|2021-02-20 09:57:30|724|720|724.05|720.05|724.05|720.05|723.97|719.97|22
1613815060000|2021-02-20 09:57:40|724.02|720.02|724.01|720.01|724.04|720.04|723.97|719.97|16
1613815070000|2021-02-20 09:57:50|724|720|724.19|720.19|724.19|720.19|724|720|17
1613815080000|2021-02-20 09:58:00|724.21|720.21|723.74|719.74|724.35|720.35|723.68|719.68|31
1613815090000|2021-02-20 09:58:10|723.76|719.76|723.46|719.46|723.77|719.77|723.43|719.43|26
1613815100000|2021-02-20 09:58:20|723.45|719.45|723.28|719.28|723.57|719.57|723.24|719.24|28
1613815110000|2021-02-20 09:58:30|722.89|718.89|723.01|719.01|723.04|719.04|722.89|718.89|24
1613815120000|2021-02-20 09:58:40|723.07|719.07|723.08|719.08|723.17|719.17|723.01|719.01|29
1613815130000|2021-02-20 09:58:50|723.07|719.07|722.83|718.83|723.14|719.14|722.83|718.83|32
1613815140000|2021-02-20 09:59:00|722.77|718.77|722.61|718.61|722.9|718.9|722.61|718.61|29
1613815150000|2021-02-20 09:59:10|722.6|718.6|722.49|718.49|722.66|718.66|722.43|718.43|30
1613815160000|2021-02-20 09:59:20|722.51|718.51|722.48|718.48|722.53|718.53|722.46|718.46|24
1613815170000|2021-02-20 09:59:30|722.49|718.49|721.97|717.97|722.52|718.52|721.91|717.91|31
1613815180000|2021-02-20 09:59:40|721.95|717.95|722.29|718.29|722.29|718.29|721.91|717.91|29
1613815190000|2021-02-20 09:59:50|722.27|718.27|721.97|717.97|722.29|718.29|721.97|717.97|23
1613815200000|2021-02-20 10:00:00|721.9|717.9|721.83|717.83|721.92|717.92|721.81|717.81|13
1613815210000|2021-02-20 10:00:10|721.81|717.81|721.81|717.81|721.82|717.82|721.81|717.81|7
1613815220000|2021-02-20 10:00:20|721.82|717.82|721.79|717.79|721.82|717.82|721.79|717.79|15
1613815230000|2021-02-20 10:00:30|721.81|717.81|721.75|717.75|721.89|717.89|721.75|717.75|28
1613815240000|2021-02-20 10:00:40|721.74|717.74|722.33|718.33|722.33|718.33|721.73|717.73|29
1613815250000|2021-02-20 10:00:50|722.3|718.3|722.38|718.38|722.45|718.45|722.25|718.25|36
1613815260000|2021-02-20 10:01:00|722.29|718.29|722.68|718.68|722.81|718.81|722.19|718.19|36
1613815270000|2021-02-20 10:01:10|722.7|718.7|723.17|719.17|723.22|719.22|722.69|718.69|23
1613815280000|2021-02-20 10:01:20|723.42|719.42|723.21|719.21|723.42|719.42|723.1|719.1|19
1613815290000|2021-02-20 10:01:30|723.18|719.18|724.04|720.04|724.04|720.04|723.18|719.18|31
1613815300000|2021-02-20 10:01:40|724.03|720.03|723.95|719.95|724.28|720.28|723.89|719.89|26
1613815310000|2021-02-20 10:01:50|723.91|719.91|724.09|720.09|724.1|720.1|723.91|719.91|24
1613815320000|2021-02-20 10:02:00|724.1|720.1|724.4|720.4|724.41|720.41|724.07|720.07|24
1613815330000|2021-02-20 10:02:10|724.42|720.42|724.51|720.51|724.52|720.52|724.27|720.27|29
1613815340000|2021-02-20 10:02:20|724.41|720.41|724.53|720.53|724.76|720.76|724.32|720.32|34
1613815350000|2021-02-20 10:02:30|724.6|720.6|724.64|720.64|724.75|720.75|724.49|720.49|19
1613815360000|2021-02-20 10:02:40|724.53|720.53|724.27|720.27|724.53|720.53|724.19|720.19|30
1613815370000|2021-02-20 10:02:50|724.26|720.26|724.4|720.4|724.44|720.44|724.26|720.26|25
1613815380000|2021-02-20 10:03:00|724.43|720.43|724.53|720.53|724.53|720.53|724.42|720.42|21
1613815390000|2021-02-20 10:03:10|724.52|720.52|724.62|720.62|724.67|720.67|724.49|720.49|22
1613815400000|2021-02-20 10:03:20|724.64|720.64|725.43|721.43|725.43|721.43|724.64|720.64|24
1613815410000|2021-02-20 10:03:30|725.41|721.41|725.55|721.55|725.55|721.55|725.35|721.35|25
1613815420000|2021-02-20 10:03:40|725.52|721.52|725.55|721.55|725.56|721.56|725.51|721.51|11
1613815430000|2021-02-20 10:03:50|725.54|721.54|725.45|721.45|725.54|721.54|725.36|721.36|29
1613815440000|2021-02-20 10:04:00|725.43|721.43|725.46|721.46|725.53|721.53|725.36|721.36|30
1613815450000|2021-02-20 10:04:10|725.43|721.43|725.65|721.65|725.69|721.69|725.43|721.43|27
1613815460000|2021-02-20 10:04:20|725.66|721.66|725.71|721.71|725.72|721.72|725.66|721.66|9
1613815470000|2021-02-20 10:04:30|725.7|721.7|725.98|721.98|725.99|721.99|725.7|721.7|11
1613815480000|2021-02-20 10:04:40|726|722|726.07|722.07|726.15|722.15|726|722|24
1613815490000|2021-02-20 10:04:50|726.08|722.08|726.26|722.26|726.35|722.35|726.05|722.05|24
1613815500000|2021-02-20 10:05:00|726.25|722.25|726.29|722.29|726.39|722.39|726.2|722.2|26
1613815510000|2021-02-20 10:05:10|726.3|722.3|726.33|722.33|726.35|722.35|726.29|722.29|16
1613815520000|2021-02-20 10:05:20|726.34|722.34|726.52|722.52|726.55|722.55|726.34|722.34|21
1613815530000|2021-02-20 10:05:30|726.51|722.51|726.46|722.46|726.54|722.54|726.41|722.41|23
1613815540000|2021-02-20 10:05:40|726.45|722.45|726.46|722.46|726.49|722.49|726.41|722.41|27
1613815550000|2021-02-20 10:05:50|726.43|722.43|726.67|722.67|726.69|722.69|726.42|722.42|30
1613815560000|2021-02-20 10:06:00|726.66|722.66|726.88|722.88|726.88|722.88|726.66|722.66|20
1613815570000|2021-02-20 10:06:10|726.87|722.87|726.87|722.87|726.89|722.89|726.86|722.86|14
1613815580000|2021-02-20 10:06:20|726.88|722.88|727.08|723.08|727.1|723.1|726.88|722.88|12
1613815590000|2021-02-20 10:06:30|727.09|723.09|727.18|723.18|727.19|723.19|727.06|723.06|26
1613815600000|2021-02-20 10:06:40|727.31|723.31|727.22|723.22|727.31|723.31|727.16|723.16|27
1613815610000|2021-02-20 10:06:50|727.21|723.21|726.92|722.92|727.24|723.24|726.92|722.92|21
1613815620000|2021-02-20 10:07:00|726.93|722.93|727.04|723.04|727.1|723.1|726.64|722.64|34
1613815630000|2021-02-20 10:07:10|727.05|723.05|727.22|723.22|727.39|723.39|727.05|723.05|31
1613815640000|2021-02-20 10:07:20|727.21|723.21|727.34|723.34|727.38|723.38|727.12|723.12|35
1613815650000|2021-02-20 10:07:30|727.32|723.32|727.46|723.46|727.47|723.47|727.26|723.26|29
1613815660000|2021-02-20 10:07:40|727.48|723.48|727.48|723.48|727.53|723.53|727.42|723.42|32
1613815670000|2021-02-20 10:07:50|727.49|723.49|727.48|723.48|727.52|723.52|727.47|723.47|16
1613815680000|2021-02-20 10:08:00|727.52|723.52|727.53|723.53|727.61|723.61|727.49|723.49|26
1613815690000|2021-02-20 10:08:10|727.58|723.58|727.76|723.76|727.79|723.79|727.58|723.58|22
1613815700000|2021-02-20 10:08:20|727.78|723.78|727.82|723.82|727.82|723.82|727.76|723.76|22
1613815710000|2021-02-20 10:08:30|727.84|723.84|727.86|723.86|727.86|723.86|727.81|723.81|12
1613815720000|2021-02-20 10:08:40|727.83|723.83|727.9|723.9|727.94|723.94|727.83|723.83|13
1613815730000|2021-02-20 10:08:50|727.88|723.88|727.93|723.93|727.93|723.93|727.88|723.88|11
1613815740000|2021-02-20 10:09:00|727.96|723.96|728|724|728.01|724.01|727.95|723.95|14
1613815750000|2021-02-20 10:09:10|727.95|723.95|727.91|723.91|727.95|723.95|727.89|723.89|7
1613815760000|2021-02-20 10:09:20|727.92|723.92|727.69|723.69|727.92|723.92|727.63|723.63|16
1613815770000|2021-02-20 10:09:30|727.68|723.68|727.81|723.81|727.85|723.85|727.66|723.66|25
1613815780000|2021-02-20 10:09:40|727.85|723.85|727.97|723.97|727.98|723.98|727.81|723.81|28
1613815790000|2021-02-20 10:09:50|727.98|723.98|728.29|724.29|728.31|724.31|727.97|723.97|20
1613815800000|2021-02-20 10:10:00|728.3|724.3|728.48|724.48|728.57|724.57|728.29|724.29|21
1613815810000|2021-02-20 10:10:10|728.47|724.47|728.4|724.4|728.54|724.54|728.36|724.36|21
1613815820000|2021-02-20 10:10:20|728.39|724.39|728.44|724.44|728.45|724.45|728.38|724.38|15
1613815830000|2021-02-20 10:10:30|728.48|724.48|728.29|724.29|728.55|724.55|728.29|724.29|20
1613815840000|2021-02-20 10:10:40|728.32|724.32|727.92|723.92|728.32|724.32|727.84|723.84|17
1613815850000|2021-02-20 10:10:50|727.9|723.9|727.75|723.75|727.9|723.9|727.75|723.75|20
1613815860000|2021-02-20 10:11:00|727.79|723.79|727.79|723.79|727.85|723.85|727.75|723.75|17
1613815870000|2021-02-20 10:11:10|727.8|723.8|726.58|722.58|727.8|723.8|726.56|722.56|31
1613815880000|2021-02-20 10:11:20|726.61|722.61|726.56|722.56|726.87|722.87|726.56|722.56|35
1613815890000|2021-02-20 10:11:30|726.52|722.52|726.34|722.34|726.54|722.54|726.25|722.25|31
1613815900000|2021-02-20 10:11:40|726.28|722.28|726.17|722.17|726.28|722.28|726.13|722.13|22
1613815910000|2021-02-20 10:11:50|726.18|722.18|726.15|722.15|726.25|722.25|726.13|722.13|16
1613815920000|2021-02-20 10:12:00|726.12|722.12|726.19|722.19|726.19|722.19|726.11|722.11|21
1613815930000|2021-02-20 10:12:10|726.2|722.2|726.36|722.36|726.44|722.44|726.2|722.2|25
1613815940000|2021-02-20 10:12:20|726.35|722.35|726.22|722.22|726.35|722.35|726.18|722.18|31
1613815950000|2021-02-20 10:12:30|726.21|722.21|726.08|722.08|726.37|722.37|725.99|721.99|24
1613815960000|2021-02-20 10:12:40|726.13|722.13|725.45|721.45|726.13|722.13|725.41|721.41|28
1613815970000|2021-02-20 10:12:50|725.46|721.46|725.48|721.48|725.53|721.53|725.43|721.43|28
1613815980000|2021-02-20 10:13:00|725.47|721.47|725.83|721.83|725.94|721.94|725.45|721.45|27
1613815990000|2021-02-20 10:13:10|725.84|721.84|725.21|721.21|725.84|721.84|725.21|721.21|28
1613816000000|2021-02-20 10:13:20|725.16|721.16|725.55|721.55|725.55|721.55|725.11|721.11|28
1613816010000|2021-02-20 10:13:30|725.67|721.67|726.05|722.05|726.07|722.07|725.67|721.67|26
1613816020000|2021-02-20 10:13:40|726.01|722.01|726.04|722.04|726.1|722.1|725.95|721.95|35
1613816030000|2021-02-20 10:13:50|726.05|722.05|725.84|721.84|726.13|722.13|725.84|721.84|31
1613816040000|2021-02-20 10:14:00|725.91|721.91|726.08|722.08|726.08|722.08|725.89|721.89|19
1613816050000|2021-02-20 10:14:10|726|722|726.6|722.6|726.65|722.65|726|722|29
1613816060000|2021-02-20 10:14:20|726.61|722.61|726.06|722.06|726.61|722.61|726.06|722.06|37
1613816070000|2021-02-20 10:14:30|726.04|722.04|725.68|721.68|726.04|722.04|725.57|721.57|29
1613816080000|2021-02-20 10:14:40|725.66|721.66|725.85|721.85|725.85|721.85|725.66|721.66|16
1613816090000|2021-02-20 10:14:50|725.89|721.89|725.95|721.95|726.06|722.06|725.89|721.89|30
1613816100000|2021-02-20 10:15:00|725.96|721.96|725.67|721.67|725.96|721.96|725.63|721.63|20
1613816110000|2021-02-20 10:15:10|725.7|721.7|725.7|721.7|725.73|721.73|725.7|721.7|7
1613816120000|2021-02-20 10:15:20|725.66|721.66|725.51|721.51|725.66|721.66|725.51|721.51|7
1613816130000|2021-02-20 10:15:30|725.23|721.23|724.81|720.81|725.23|721.23|724.75|720.75|29
1613816140000|2021-02-20 10:15:40|724.85|720.85|724.77|720.77|724.89|720.89|724.75|720.75|26
1613816150000|2021-02-20 10:15:50|724.78|720.78|724.64|720.64|724.83|720.83|724.45|720.45|27
1613816160000|2021-02-20 10:16:00|724.69|720.69|724.73|720.73|724.82|720.82|724.61|720.61|33
1613816170000|2021-02-20 10:16:10|724.63|720.63|724.44|720.44|724.76|720.76|724.42|720.42|26
1613816180000|2021-02-20 10:16:20|724.43|720.43|724.36|720.36|724.43|720.43|724.33|720.33|20
1613816190000|2021-02-20 10:16:30|724.35|720.35|724.15|720.15|724.35|720.35|723.99|719.99|27
1613816200000|2021-02-20 10:16:40|724.13|720.13|724.06|720.06|724.13|720.13|724.06|720.06|24
1613816210000|2021-02-20 10:16:50|724.08|720.08|724.05|720.05|724.1|720.1|724.04|720.04|23
1613816220000|2021-02-20 10:17:00|723.96|719.96|723.84|719.84|723.96|719.96|723.81|719.81|19
1613816230000|2021-02-20 10:17:10|723.86|719.86|723.9|719.9|723.9|719.9|723.82|719.82|16
1613816240000|2021-02-20 10:17:20|723.89|719.89|724.28|720.28|724.38|720.38|723.89|719.89|25
1613816250000|2021-02-20 10:17:30|724.26|720.26|724.12|720.12|724.31|720.31|724.08|720.08|28
1613816260000|2021-02-20 10:17:40|724.09|720.09|724.02|720.02|724.1|720.1|724.02|720.02|30
1613816270000|2021-02-20 10:17:50|724.03|720.03|723.8|719.8|724.07|720.07|723.8|719.8|29
1613816280000|2021-02-20 10:18:00|723.79|719.79|723.62|719.62|723.8|719.8|723.61|719.61|14
1613816290000|2021-02-20 10:18:10|723.59|719.59|723.48|719.48|723.6|719.6|723.37|719.37|23
1613816300000|2021-02-20 10:18:20|723.49|719.49|723.69|719.69|723.7|719.7|723.49|719.49|19
1613816310000|2021-02-20 10:18:30|723.68|719.68|723.72|719.72|723.74|719.74|723.68|719.68|17
1613816320000|2021-02-20 10:18:40|723.73|719.73|723.98|719.98|724.05|720.05|723.73|719.73|20
1613816330000|2021-02-20 10:18:50|723.99|719.99|724.04|720.04|724.07|720.07|723.98|719.98|16
1613816340000|2021-02-20 10:19:00|724.03|720.03|724.66|720.66|724.71|720.71|723.96|719.96|30
1613816350000|2021-02-20 10:19:10|724.7|720.7|724.43|720.43|724.7|720.7|724.4|720.4|26
1613816360000|2021-02-20 10:19:20|724.44|720.44|723.97|719.97|724.62|720.62|723.97|719.97|29
1613816370000|2021-02-20 10:19:30|723.96|719.96|723.84|719.84|724.01|720.01|723.83|719.83|35
1613816380000|2021-02-20 10:19:40|723.86|719.86|723.77|719.77|723.87|719.87|723.72|719.72|29
1613816390000|2021-02-20 10:19:50|723.78|719.78|723.79|719.79|723.81|719.81|723.78|719.78|19
1613816400000|2021-02-20 10:20:00|723.81|719.81|724.02|720.02|724.02|720.02|723.75|719.75|26
1613816410000|2021-02-20 10:20:10|724.01|720.01|723.61|719.61|724.01|720.01|723.61|719.61|22
1613816420000|2021-02-20 10:20:20|723.62|719.62|722.3|718.3|723.62|719.62|722.06|718.06|34
1613816430000|2021-02-20 10:20:30|722.31|718.31|722.18|718.18|722.47|718.47|722.09|718.09|27
1613816440000|2021-02-20 10:20:40|722.17|718.17|722.04|718.04|722.19|718.19|722.04|718.04|23
1613816450000|2021-02-20 10:20:50|722.08|718.08|722.09|718.09|722.1|718.1|721.85|717.85|28
1613816460000|2021-02-20 10:21:00|722.12|718.12|722.02|718.02|722.12|718.12|721.96|717.96|23
1613816470000|2021-02-20 10:21:10|722|718|722.01|718.01|722.04|718.04|721.96|717.96|21
1613816480000|2021-02-20 10:21:20|722.05|718.05|721.84|717.84|722.05|718.05|721.68|717.68|32
1613816490000|2021-02-20 10:21:30|721.86|717.86|721.81|717.81|721.87|717.87|721.79|717.79|23
1613816500000|2021-02-20 10:21:40|721.8|717.8|721.88|717.88|721.88|717.88|721.78|717.78|23
1613816510000|2021-02-20 10:21:50|721.89|717.89|722.07|718.07|722.1|718.1|721.89|717.89|26
1613816520000|2021-02-20 10:22:00|722.09|718.09|722.22|718.22|722.22|718.22|722.09|718.09|29
1613816530000|2021-02-20 10:22:10|722.26|718.26|722.33|718.33|722.33|718.33|722.26|718.26|17
1613816540000|2021-02-20 10:22:20|722.32|718.32|722.46|718.46|722.46|718.46|722.31|718.31|24
1613816550000|2021-02-20 10:22:30|722.44|718.44|722.46|718.46|722.49|718.49|722.34|718.34|26
1613816560000|2021-02-20 10:22:40|722.45|718.45|722.35|718.35|722.45|718.45|722.29|718.29|21
1613816570000|2021-02-20 10:22:50|722.36|718.36|722.49|718.49|722.56|718.56|722.36|718.36|19
1613816580000|2021-02-20 10:23:00|722.53|718.53|722.49|718.49|722.55|718.55|722.46|718.46|11
1613816590000|2021-02-20 10:23:10|722.47|718.47|722.41|718.41|722.47|718.47|722.39|718.39|14
1613816600000|2021-02-20 10:23:20|722.4|718.4|722.77|718.77|722.77|718.77|722.38|718.38|26
1613816610000|2021-02-20 10:23:30|722.72|718.72|722.69|718.69|722.72|718.72|722.68|718.68|25
1613816620000|2021-02-20 10:23:40|722.7|718.7|722.55|718.55|722.7|718.7|722.51|718.51|23
1613816630000|2021-02-20 10:23:50|722.54|718.54|722.66|718.66|722.74|718.74|722.53|718.53|26
1613816640000|2021-02-20 10:24:00|722.65|718.65|722.91|718.91|723.06|719.06|722.64|718.64|27
1613816650000|2021-02-20 10:24:10|722.89|718.89|722.98|718.98|723.04|719.04|722.83|718.83|26
1613816660000|2021-02-20 10:24:20|722.99|718.99|722.93|718.93|722.99|718.99|722.85|718.85|31
1613816670000|2021-02-20 10:24:30|722.96|718.96|722.74|718.74|722.96|718.96|722.62|718.62|26
1613816680000|2021-02-20 10:24:40|722.73|718.73|722.68|718.68|722.74|718.74|722.68|718.68|17
1613816690000|2021-02-20 10:24:50|722.69|718.69|722.68|718.68|722.72|718.72|722.68|718.68|16
1613816700000|2021-02-20 10:25:00|722.65|718.65|723.11|719.11|723.11|719.11|722.65|718.65|26
1613816710000|2021-02-20 10:25:10|723.1|719.1|723.12|719.12|723.12|719.12|723.07|719.07|12
1613816720000|2021-02-20 10:25:20|723.15|719.15|722.91|718.91|723.16|719.16|722.86|718.86|33
1613816730000|2021-02-20 10:25:30|722.92|718.92|723.16|719.16|723.16|719.16|722.79|718.79|33
1613816740000|2021-02-20 10:25:40|723.15|719.15|723.12|719.12|723.17|719.17|723.1|719.1|26
1613816750000|2021-02-20 10:25:50|723.13|719.13|723.12|719.12|723.16|719.16|723.11|719.11|25
1613816760000|2021-02-20 10:26:00|723.08|719.08|723.45|719.45|723.45|719.45|722.93|718.93|24
1613816770000|2021-02-20 10:26:10|723.42|719.42|723.86|719.86|723.86|719.86|723.42|719.42|25
1613816780000|2021-02-20 10:26:20|723.93|719.93|724.04|720.04|724.08|720.08|723.93|719.93|26
1613816790000|2021-02-20 10:26:30|724.05|720.05|724.15|720.15|724.2|720.2|724.05|720.05|22
1613816800000|2021-02-20 10:26:40|724.18|720.18|724.17|720.17|724.23|720.23|724.08|720.08|32
1613816810000|2021-02-20 10:26:50|724.19|720.19|723.97|719.97|724.29|720.29|723.95|719.95|27
1613816820000|2021-02-20 10:27:00|723.99|719.99|724.56|720.56|724.6|720.6|723.97|719.97|34
1613816830000|2021-02-20 10:27:10|724.58|720.58|725.01|721.01|725.01|721.01|724.58|720.58|32
1613816840000|2021-02-20 10:27:20|725.02|721.02|725.04|721.04|725.07|721.07|725.01|721.01|29
1613816850000|2021-02-20 10:27:30|725.05|721.05|725.39|721.39|725.42|721.42|725.05|721.05|27
1613816860000|2021-02-20 10:27:40|725.41|721.41|725.46|721.46|725.47|721.47|725.39|721.39|10
1613816870000|2021-02-20 10:27:50|725.44|721.44|725.36|721.36|725.49|721.49|725.36|721.36|26
1613816880000|2021-02-20 10:28:00|725.43|721.43|725.43|721.43|725.45|721.45|725.3|721.3|30
1613816890000|2021-02-20 10:28:10|725.41|721.41|725.42|721.42|725.42|721.42|725.35|721.35|19
1613816900000|2021-02-20 10:28:20|725.43|721.43|725.45|721.45|725.49|721.49|725.43|721.43|20
1613816910000|2021-02-20 10:28:30|725.46|721.46|725.47|721.47|725.49|721.49|725.46|721.46|20
1613816920000|2021-02-20 10:28:40|725.48|721.48|725.81|721.81|725.81|721.81|725.48|721.48|16
1613816930000|2021-02-20 10:28:50|725.82|721.82|726.22|722.22|726.29|722.29|725.81|721.81|30
1613816940000|2021-02-20 10:29:00|726.25|722.25|726.25|722.25|726.33|722.33|726.15|722.15|30
1613816950000|2021-02-20 10:29:10|726.22|722.22|726.14|722.14|726.27|722.27|726.09|722.09|31
1613816960000|2021-02-20 10:29:20|726.15|722.15|726.27|722.27|726.38|722.38|726.13|722.13|33
1613816970000|2021-02-20 10:29:30|726.26|722.26|726.37|722.37|726.45|722.45|726.22|722.22|30
1613816980000|2021-02-20 10:29:40|726.36|722.36|726.38|722.38|726.43|722.43|726.33|722.33|26
1613816990000|2021-02-20 10:29:50|726.37|722.37|726.24|722.24|726.41|722.41|726.24|722.24|18
1613817000000|2021-02-20 10:30:00|726.27|722.27|726.12|722.12|726.29|722.29|726.05|722.05|29
1613817010000|2021-02-20 10:30:10|726.05|722.05|725.88|721.88|726.07|722.07|725.84|721.84|28
1613817020000|2021-02-20 10:30:20|725.87|721.87|726.05|722.05|726.06|722.06|725.87|721.87|27
1613817030000|2021-02-20 10:30:30|726.06|722.06|726.28|722.28|726.34|722.34|726.06|722.06|25
1613817040000|2021-02-20 10:30:40|726.24|722.24|726.27|722.27|726.28|722.28|726.18|722.18|29
1613817050000|2021-02-20 10:30:50|726.28|722.28|726.16|722.16|726.32|722.32|726.14|722.14|29
1613817060000|2021-02-20 10:31:00|726.11|722.11|726.2|722.2|726.23|722.23|726.08|722.08|28
1613817070000|2021-02-20 10:31:10|726.21|722.21|726.24|722.24|726.27|722.27|726.2|722.2|7
1613817080000|2021-02-20 10:31:20|726.2|722.2|726.19|722.19|726.22|722.22|726.19|722.19|9
1613817090000|2021-02-20 10:31:30|726.24|722.24|726.28|722.28|726.3|722.3|726.24|722.24|20
1613817100000|2021-02-20 10:31:40|726.29|722.29|726.6|722.6|726.61|722.61|726.29|722.29|22
1613817110000|2021-02-20 10:31:50|726.61|722.61|726.71|722.71|726.73|722.73|726.61|722.61|23
1613817120000|2021-02-20 10:32:00|726.72|722.72|727.51|723.51|727.53|723.53|726.72|722.72|22
1613817130000|2021-02-20 10:32:10|727.49|723.49|727.8|723.8|727.82|723.82|727.49|723.49|27
1613817140000|2021-02-20 10:32:20|727.81|723.81|728.18|724.18|728.2|724.2|727.81|723.81|23
1613817150000|2021-02-20 10:32:30|728.16|724.16|727.9|723.9|728.29|724.29|727.68|723.68|33
1613817160000|2021-02-20 10:32:40|727.82|723.82|727.84|723.84|727.85|723.85|727.77|723.77|25
1613817170000|2021-02-20 10:32:50|727.86|723.86|727.9|723.9|727.95|723.95|727.86|723.86|23
1613817180000|2021-02-20 10:33:00|727.91|723.91|727.89|723.89|727.94|723.94|727.78|723.78|27
1613817190000|2021-02-20 10:33:10|727.92|723.92|727.85|723.85|728.01|724.01|727.85|723.85|22
1613817200000|2021-02-20 10:33:20|727.77|723.77|727.31|723.31|727.77|723.77|727.25|723.25|30
1613817210000|2021-02-20 10:33:30|727.33|723.33|727.6|723.6|727.6|723.6|727.3|723.3|29
1613817220000|2021-02-20 10:33:40|727.57|723.57|727.77|723.77|727.8|723.8|727.49|723.49|32
1613817230000|2021-02-20 10:33:50|727.78|723.78|727.62|723.62|727.92|723.92|727.53|723.53|35
1613817240000|2021-02-20 10:34:00|727.65|723.65|727.64|723.64|727.65|723.65|727.54|723.54|28
1613817250000|2021-02-20 10:34:10|727.65|723.65|727.56|723.56|727.66|723.66|727.56|723.56|23
1613817260000|2021-02-20 10:34:20|727.55|723.55|727.4|723.4|727.55|723.55|727.39|723.39|22
1613817270000|2021-02-20 10:34:30|727.41|723.41|727.83|723.83|727.83|723.83|727.29|723.29|28
1613817280000|2021-02-20 10:34:40|727.84|723.84|727.92|723.92|727.94|723.94|727.83|723.83|25
1613817290000|2021-02-20 10:34:50|727.91|723.91|728.13|724.13|728.21|724.21|727.87|723.87|28
1613817300000|2021-02-20 10:35:00|728.15|724.15|728.01|724.01|728.16|724.16|728.01|724.01|29
1613817310000|2021-02-20 10:35:10|728.02|724.02|727.97|723.97|728.08|724.08|727.95|723.95|33
1613817320000|2021-02-20 10:35:20|727.95|723.95|727.94|723.94|728.01|724.01|727.89|723.89|25
1613817330000|2021-02-20 10:35:30|727.93|723.93|727.97|723.97|727.97|723.97|727.82|723.82|23
1613817340000|2021-02-20 10:35:40|727.89|723.89|728.18|724.18|728.18|724.18|727.89|723.89|22
1613817350000|2021-02-20 10:35:50|728.16|724.16|728.32|724.32|728.36|724.36|728.16|724.16|24
1613817360000|2021-02-20 10:36:00|728.33|724.33|728.39|724.39|728.39|724.39|728.33|724.33|10
1613817370000|2021-02-20 10:36:10|728.38|724.38|728.39|724.39|728.43|724.43|728.33|724.33|24
1613817380000|2021-02-20 10:36:20|728.4|724.4|728.35|724.35|728.42|724.42|728.35|724.35|26
1613817390000|2021-02-20 10:36:30|728.34|724.34|728.41|724.41|728.44|724.44|728.34|724.34|15
1613817400000|2021-02-20 10:36:40|728.39|724.39|728.39|724.39|728.39|724.39|728.28|724.28|19
1613817410000|2021-02-20 10:36:50|728.37|724.37|728.14|724.14|728.37|724.37|728.1|724.1|25
1613817420000|2021-02-20 10:37:00|728.12|724.12|728.03|724.03|728.14|724.14|728.02|724.02|20
1613817430000|2021-02-20 10:37:10|728.06|724.06|728.24|724.24|728.24|724.24|728.05|724.05|27
1613817440000|2021-02-20 10:37:20|728.25|724.25|728.3|724.3|728.31|724.31|728.21|724.21|24
1613817450000|2021-02-20 10:37:30|728.31|724.31|728.4|724.4|728.44|724.44|728.3|724.3|18
1613817460000|2021-02-20 10:37:40|728.41|724.41|728.54|724.54|728.55|724.55|728.41|724.41|17
1613817470000|2021-02-20 10:37:50|728.51|724.51|728.51|724.51|728.52|724.52|728.25|724.25|18
1613817480000|2021-02-20 10:38:00|728.5|724.5|728.47|724.47|728.51|724.51|728.45|724.45|18
1613817490000|2021-02-20 10:38:10|728.48|724.48|728.39|724.39|728.53|724.53|728.39|724.39|14
1613817500000|2021-02-20 10:38:20|728.37|724.37|728.33|724.33|728.45|724.45|728.32|724.32|23
1613817510000|2021-02-20 10:38:30|728.32|724.32|728.06|724.06|728.32|724.32|728.02|724.02|31
1613817520000|2021-02-20 10:38:40|728.07|724.07|728.06|724.06|728.1|724.1|728.03|724.03|29
1613817530000|2021-02-20 10:38:50|728.05|724.05|728.37|724.37|728.37|724.37|728.01|724.01|28
1613817540000|2021-02-20 10:39:00|728.38|724.38|728.62|724.62|728.62|724.62|728.38|724.38|20
1613817550000|2021-02-20 10:39:10|728.63|724.63|728.66|724.66|728.74|724.74|728.63|724.63|24
1613817560000|2021-02-20 10:39:20|728.58|724.58|729.15|725.15|729.15|725.15|728.57|724.57|31
1613817570000|2021-02-20 10:39:30|729.13|725.13|729.06|725.06|729.14|725.14|729.03|725.03|24
1613817580000|2021-02-20 10:39:40|729.07|725.07|729.15|725.15|729.16|725.16|729.04|725.04|32
1613817590000|2021-02-20 10:39:50|729.16|725.16|729.32|725.32|729.32|725.32|729.14|725.14|16
1613817600000|2021-02-20 10:40:00|729.39|725.39|729.09|725.09|729.39|725.39|729.05|725.05|29
1613817610000|2021-02-20 10:40:10|729.1|725.1|728.79|724.79|729.12|725.12|728.79|724.79|28
1613817620000|2021-02-20 10:40:20|728.72|724.72|728.63|724.63|728.73|724.73|728.55|724.55|33
1613817630000|2021-02-20 10:40:30|728.64|724.64|728.43|724.43|728.66|724.66|728.4|724.4|31
1613817640000|2021-02-20 10:40:40|728.47|724.47|728.57|724.57|728.6|724.6|728.44|724.44|35
1613817650000|2021-02-20 10:40:50|728.56|724.56|728.51|724.51|728.58|724.58|728.51|724.51|29
1613817660000|2021-02-20 10:41:00|728.5|724.5|728.77|724.77|728.89|724.89|728.5|724.5|23
1613817670000|2021-02-20 10:41:10|728.76|724.76|728.82|724.82|728.83|724.83|728.74|724.74|14
1613817680000|2021-02-20 10:41:20|728.81|724.81|728.57|724.57|728.83|724.83|728.49|724.49|22
1613817690000|2021-02-20 10:41:30|728.55|724.55|728.53|724.53|728.59|724.59|728.5|724.5|24
1613817700000|2021-02-20 10:41:40|728.57|724.57|728.57|724.57|728.62|724.62|728.53|724.53|27
1613817710000|2021-02-20 10:41:50|728.56|724.56|728.61|724.61|728.62|724.62|728.51|724.51|27
1613817720000|2021-02-20 10:42:00|728.59|724.59|728.61|724.61|728.62|724.62|728.52|724.52|21
1613817730000|2021-02-20 10:42:10|728.62|724.62|728.72|724.72|728.92|724.92|728.61|724.61|24
1613817740000|2021-02-20 10:42:20|728.66|724.66|728.5|724.5|728.72|724.72|728.5|724.5|27
1613817750000|2021-02-20 10:42:30|728.53|724.53|728.41|724.41|728.54|724.54|728.36|724.36|27
1613817760000|2021-02-20 10:42:40|728.4|724.4|728.8|724.8|728.83|724.83|728.4|724.4|27
1613817770000|2021-02-20 10:42:50|728.79|724.79|728.66|724.66|728.79|724.79|728.64|724.64|30
1613817780000|2021-02-20 10:43:00|728.67|724.67|728.97|724.97|728.98|724.98|728.64|724.64|31
1613817790000|2021-02-20 10:43:10|728.96|724.96|728.92|724.92|728.98|724.98|728.83|724.83|28
1613817800000|2021-02-20 10:43:20|728.88|724.88|728.93|724.93|729.01|725.01|728.88|724.88|24
1613817810000|2021-02-20 10:43:30|728.92|724.92|728.96|724.96|728.96|724.96|728.9|724.9|24
1613817820000|2021-02-20 10:43:40|728.94|724.94|728.98|724.98|728.99|724.99|728.93|724.93|21
1613817830000|2021-02-20 10:43:50|728.99|724.99|729.26|725.26|729.27|725.27|728.99|724.99|24
1613817840000|2021-02-20 10:44:00|729.25|725.25|729.31|725.31|729.37|725.37|729.24|725.24|28
1613817850000|2021-02-20 10:44:10|729.27|725.27|729.04|725.04|729.28|725.28|729.04|725.04|27
1613817860000|2021-02-20 10:44:20|728.98|724.98|728.96|724.96|729|725|728.92|724.92|25
1613817870000|2021-02-20 10:44:30|728.95|724.95|729|725|729.08|725.08|728.95|724.95|26
1613817880000|2021-02-20 10:44:40|728.99|724.99|728.97|724.97|729.02|725.02|728.92|724.92|23
1613817890000|2021-02-20 10:44:50|728.96|724.96|729.02|725.02|729.06|725.06|728.85|724.85|30
1613817900000|2021-02-20 10:45:00|729.01|725.01|729.03|725.03|729.05|725.05|728.94|724.94|18
1613817910000|2021-02-20 10:45:10|729.02|725.02|729.13|725.13|729.18|725.18|729.01|725.01|21
1613817920000|2021-02-20 10:45:20|729.14|725.14|729.21|725.21|729.21|725.21|729.04|725.04|20
1613817930000|2021-02-20 10:45:30|729.2|725.2|729.3|725.3|729.3|725.3|729.14|725.14|24
1613817940000|2021-02-20 10:45:40|729.32|725.32|728.88|724.88|729.33|725.33|728.88|724.88|29
1613817950000|2021-02-20 10:45:50|728.87|724.87|728.92|724.92|728.96|724.96|728.87|724.87|23
1613817960000|2021-02-20 10:46:00|728.91|724.91|728.87|724.87|728.95|724.95|728.82|724.82|26
1613817970000|2021-02-20 10:46:10|728.93|724.93|729.22|725.22|729.22|725.22|728.92|724.92|29
1613817980000|2021-02-20 10:46:20|729.25|725.25|729.18|725.18|729.34|725.34|729.18|725.18|22
1613817990000|2021-02-20 10:46:30|729.16|725.16|729.09|725.09|729.16|725.16|729.05|725.05|25
1613818000000|2021-02-20 10:46:40|729.1|725.1|729.2|725.2|729.2|725.2|729.07|725.07|26
1613818010000|2021-02-20 10:46:50|729.19|725.19|729.15|725.15|729.19|725.19|729.11|725.11|23
1613818020000|2021-02-20 10:47:00|729.21|725.21|729.21|725.21|729.25|725.25|729.18|725.18|27
1613818030000|2021-02-20 10:47:10|729.22|725.22|729.2|725.2|729.25|725.25|729.09|725.09|26
1613818040000|2021-02-20 10:47:20|729.14|725.14|728.91|724.91|729.14|725.14|728.88|724.88|20
1613818050000|2021-02-20 10:47:30|728.87|724.87|729.01|725.01|729.05|725.05|728.87|724.87|26
1613818060000|2021-02-20 10:47:40|729|725|729.15|725.15|729.17|725.17|729|725|28
1613818070000|2021-02-20 10:47:50|729.14|725.14|729.1|725.1|729.14|725.14|729.08|725.08|18
1613818080000|2021-02-20 10:48:00|729.01|725.01|729.06|725.06|729.14|725.14|728.97|724.97|29
1613818090000|2021-02-20 10:48:10|729.09|725.09|729.12|725.12|729.12|725.12|729.09|725.09|13
1613818100000|2021-02-20 10:48:20|729.1|725.1|728.91|724.91|729.12|725.12|728.89|724.89|18
1613818110000|2021-02-20 10:48:30|728.9|724.9|728.91|724.91|728.94|724.94|728.88|724.88|18
1613818120000|2021-02-20 10:48:40|728.87|724.87|729.01|725.01|729.08|725.08|728.86|724.86|29
1613818130000|2021-02-20 10:48:50|729.03|725.03|728.92|724.92|729.03|725.03|728.81|724.81|23
1613818140000|2021-02-20 10:49:00|728.91|724.91|728.95|724.95|728.99|724.99|728.87|724.87|25
1613818150000|2021-02-20 10:49:10|728.94|724.94|728.92|724.92|728.97|724.97|728.83|724.83|27
1613818160000|2021-02-20 10:49:20|728.91|724.91|728.92|724.92|729.06|725.06|728.82|724.82|22
1613818170000|2021-02-20 10:49:30|728.91|724.91|728.92|724.92|729|725|728.91|724.91|23
1613818180000|2021-02-20 10:49:40|728.91|724.91|728.86|724.86|728.98|724.98|728.85|724.85|28
1613818190000|2021-02-20 10:49:50|728.84|724.84|728.98|724.98|729.05|725.05|728.8|724.8|27
1613818200000|2021-02-20 10:50:00|729.02|725.02|728.98|724.98|729.02|725.02|728.97|724.97|9
1613818210000|2021-02-20 10:50:10|728.99|724.99|729.15|725.15|729.21|725.21|728.99|724.99|20
1613818220000|2021-02-20 10:50:20|729.13|725.13|729.07|725.07|729.17|725.17|729.07|725.07|17
1613818230000|2021-02-20 10:50:30|729.06|725.06|728.91|724.91|729.08|725.08|728.91|724.91|9
1613818240000|2021-02-20 10:50:40|728.95|724.95|728.77|724.77|728.95|724.95|728.76|724.76|22
1613818250000|2021-02-20 10:50:50|728.79|724.79|729.09|725.09|729.12|725.12|728.79|724.79|26
1613818260000|2021-02-20 10:51:00|729.07|725.07|729.43|725.43|729.43|725.43|729.07|725.07|29
1613818270000|2021-02-20 10:51:10|729.42|725.42|729.45|725.45|729.46|725.46|729.39|725.39|20
1613818280000|2021-02-20 10:51:20|729.46|725.46|729.5|725.5|729.55|725.55|729.43|725.43|18
1613818290000|2021-02-20 10:51:30|729.51|725.51|729.54|725.54|729.54|725.54|729.46|725.46|20
1613818300000|2021-02-20 10:51:40|729.53|725.53|729.92|725.92|729.98|725.98|729.53|725.53|24
1613818310000|2021-02-20 10:51:50|729.96|725.96|730.07|726.07|730.16|726.16|729.96|725.96|20
1613818320000|2021-02-20 10:52:00|730.06|726.06|730.17|726.17|730.17|726.17|730.06|726.06|10
1613818330000|2021-02-20 10:52:10|730.15|726.15|730.38|726.38|730.4|726.4|730.11|726.11|22
1613818340000|2021-02-20 10:52:20|730.32|726.32|730.13|726.13|730.43|726.43|730.12|726.12|22
1613818350000|2021-02-20 10:52:30|730.12|726.12|730.02|726.02|730.14|726.14|729.97|725.97|25
1613818360000|2021-02-20 10:52:40|729.97|725.97|730.24|726.24|730.28|726.28|729.91|725.91|29
1613818370000|2021-02-20 10:52:50|730.25|726.25|730.19|726.19|730.31|726.31|730.14|726.14|19
1613818380000|2021-02-20 10:53:00|730.13|726.13|729.95|725.95|730.13|726.13|729.94|725.94|28
1613818390000|2021-02-20 10:53:10|729.93|725.93|729.98|725.98|730.04|726.04|729.93|725.93|24
1613818400000|2021-02-20 10:53:20|729.99|725.99|729.7|725.7|729.99|725.99|729.7|725.7|22
1613818410000|2021-02-20 10:53:30|729.72|725.72|729.36|725.36|729.72|725.72|729.33|725.33|28
1613818420000|2021-02-20 10:53:40|729.37|725.37|729.31|725.31|729.38|725.38|729.3|725.3|24
1613818430000|2021-02-20 10:53:50|729.3|725.3|729.29|725.29|729.31|725.31|729.26|725.26|21
1613818440000|2021-02-20 10:54:00|729.28|725.28|729.12|725.12|729.3|725.3|729.11|725.11|26
1613818450000|2021-02-20 10:54:10|729.13|725.13|729.06|725.06|729.13|725.13|728.91|724.91|21
1613818460000|2021-02-20 10:54:20|729.04|725.04|729.01|725.01|729.11|725.11|729.01|725.01|20
1613818470000|2021-02-20 10:54:30|729|725|729.06|725.06|729.07|725.07|729|725|15
1613818480000|2021-02-20 10:54:40|729.02|725.02|729|725|729.08|725.08|729|725|29
1613818490000|2021-02-20 10:54:50|729.01|725.01|729.11|725.11|729.13|725.13|728.97|724.97|21
1613818500000|2021-02-20 10:55:00|729.09|725.09|729.08|725.08|729.16|725.16|729.07|725.07|28
1613818510000|2021-02-20 10:55:10|729.07|725.07|729.06|725.06|729.1|725.1|729.03|725.03|26
1613818520000|2021-02-20 10:55:20|729.12|725.12|729.42|725.42|729.5|725.5|729.12|725.12|24
1613818530000|2021-02-20 10:55:30|729.4|725.4|729.57|725.57|729.58|725.58|729.38|725.38|27
1613818540000|2021-02-20 10:55:40|729.58|725.58|730.15|726.15|730.15|726.15|729.54|725.54|22
1613818550000|2021-02-20 10:55:50|730.13|726.13|730.13|726.13|730.13|726.13|730.02|726.02|24
1613818560000|2021-02-20 10:56:00|730.32|726.32|730.72|726.72|730.72|726.72|730.29|726.29|24
1613818570000|2021-02-20 10:56:10|730.74|726.74|730.76|726.76|730.77|726.77|730.59|726.59|28
1613818580000|2021-02-20 10:56:20|730.73|726.73|731.24|727.24|731.28|727.28|730.73|726.73|23
1613818590000|2021-02-20 10:56:30|731.23|727.23|731.34|727.34|731.41|727.41|731.23|727.23|27
1613818600000|2021-02-20 10:56:40|731.37|727.37|732.05|728.05|732.05|728.05|731.34|727.34|25
1613818610000|2021-02-20 10:56:50|732.04|728.04|732.41|728.41|732.48|728.48|732|728|24
1613818620000|2021-02-20 10:57:00|732.39|728.39|732.72|728.72|732.73|728.73|732.39|728.39|21
1613818630000|2021-02-20 10:57:10|732.73|728.73|732.94|728.94|732.99|728.99|732.72|728.72|18
1613818640000|2021-02-20 10:57:20|732.96|728.96|733.03|729.03|733.03|729.03|732.92|728.92|18
1613818650000|2021-02-20 10:57:30|733.02|729.02|733.15|729.15|733.15|729.15|733.02|729.02|22
1613818660000|2021-02-20 10:57:40|733.14|729.14|733.14|729.14|733.19|729.19|733.1|729.1|15
1613818670000|2021-02-20 10:57:50|733.13|729.13|733.12|729.12|733.15|729.15|733.11|729.11|19
1613818680000|2021-02-20 10:58:00|733.14|729.14|731.67|727.67|733.14|729.14|731.67|727.67|23
1613818690000|2021-02-20 10:58:10|731.66|727.66|731.8|727.8|731.8|727.8|731.55|727.55|28
1613818700000|2021-02-20 10:58:20|731.79|727.79|731.52|727.52|731.79|727.79|731.42|727.42|20
1613818710000|2021-02-20 10:58:30|731.5|727.5|731.48|727.48|731.56|727.56|731.47|727.47|21
1613818720000|2021-02-20 10:58:40|731.47|727.47|730.9|726.9|731.47|727.47|730.66|726.66|27
1613818730000|2021-02-20 10:58:50|730.88|726.88|730.89|726.89|731.05|727.05|730.64|726.64|34
1613818740000|2021-02-20 10:59:00|730.81|726.81|730.91|726.91|731.01|727.01|730.79|726.79|26
1613818750000|2021-02-20 10:59:10|730.93|726.93|730.8|726.8|731.02|727.02|730.79|726.79|17
1613818760000|2021-02-20 10:59:20|730.79|726.79|731.03|727.03|731.12|727.12|730.79|726.79|27
1613818770000|2021-02-20 10:59:30|731.04|727.04|731.42|727.42|731.6|727.6|731.04|727.04|31
1613818780000|2021-02-20 10:59:40|731.41|727.41|731.29|727.29|731.41|727.41|731.23|727.23|27
1613818790000|2021-02-20 10:59:50|731.28|727.28|731.29|727.29|731.38|727.38|731.22|727.22|31
1613818800000|2021-02-20 11:00:00|731.32|727.32|731.83|727.83|731.88|727.88|731.27|727.27|32
1613818810000|2021-02-20 11:00:10|731.84|727.84|731.88|727.88|731.88|727.88|731.8|727.8|20
1613818820000|2021-02-20 11:00:20|731.84|727.84|731.51|727.51|731.84|727.84|731.51|727.51|29
1613818830000|2021-02-20 11:00:30|731.56|727.56|731.32|727.32|731.56|727.56|731.24|727.24|35
1613818840000|2021-02-20 11:00:40|731.16|727.16|730.81|726.81|731.16|727.16|730.75|726.75|30
1613818850000|2021-02-20 11:00:50|730.76|726.76|730.25|726.25|730.79|726.79|730.25|726.25|32
1613818860000|2021-02-20 11:01:00|730.27|726.27|730.1|726.1|730.29|726.29|730.08|726.08|24
1613818870000|2021-02-20 11:01:10|730.09|726.09|729.86|725.86|730.14|726.14|729.77|725.77|27
1613818880000|2021-02-20 11:01:20|729.88|725.88|729.64|725.64|729.91|725.91|728.99|724.99|28
1613818890000|2021-02-20 11:01:30|729.11|725.11|729.14|725.14|729.66|725.66|729.05|725.05|31
1613818900000|2021-02-20 11:01:40|729.08|725.08|728.94|724.94|729.13|725.13|728.75|724.75|30
1613818910000|2021-02-20 11:01:50|728.96|724.96|728.97|724.97|729.03|725.03|728.89|724.89|30
1613818920000|2021-02-20 11:02:00|728.98|724.98|728.81|724.81|729.01|725.01|728.81|724.81|23
1613818930000|2021-02-20 11:02:10|728.83|724.83|728.91|724.91|729.17|725.17|728.79|724.79|20
1613818940000|2021-02-20 11:02:20|728.87|724.87|728.78|724.78|729.12|725.12|728.76|724.76|18
1613818950000|2021-02-20 11:02:30|728.79|724.79|728.52|724.52|728.79|724.79|728.45|724.45|19
1613818960000|2021-02-20 11:02:40|728.46|724.46|728.46|724.46|728.5|724.5|728.42|724.42|27
1613818970000|2021-02-20 11:02:50|728.44|724.44|728.42|724.42|728.47|724.47|728.38|724.38|17
1613818980000|2021-02-20 11:03:00|728.43|724.43|729.31|725.31|729.34|725.34|728.43|724.43|26
1613818990000|2021-02-20 11:03:10|729.3|725.3|729.1|725.1|729.32|725.32|729.05|725.05|22
1613819000000|2021-02-20 11:03:20|729.17|725.17|728.87|724.87|729.17|725.17|728.86|724.86|27
1613819010000|2021-02-20 11:03:30|728.84|724.84|729.11|725.11|729.11|725.11|728.84|724.84|24
1613819020000|2021-02-20 11:03:40|729.09|725.09|729.16|725.16|729.21|725.21|729.09|725.09|26
1613819030000|2021-02-20 11:03:50|729.1|725.1|728.44|724.44|729.1|725.1|728.43|724.43|29
1613819040000|2021-02-20 11:04:00|728.57|724.57|728.75|724.75|729.01|725.01|728.57|724.57|31
1613819050000|2021-02-20 11:04:10|728.77|724.77|728.67|724.67|728.8|724.8|728.62|724.62|30
1613819060000|2021-02-20 11:04:20|728.66|724.66|728.62|724.62|728.72|724.72|728.6|724.6|21
1613819070000|2021-02-20 11:04:30|728.61|724.61|728.86|724.86|728.89|724.89|728.58|724.58|29
1613819080000|2021-02-20 11:04:40|728.91|724.91|728.41|724.41|728.95|724.95|728.35|724.35|32
1613819090000|2021-02-20 11:04:50|728.4|724.4|728.36|724.36|728.4|724.4|728.34|724.34|21
1613819100000|2021-02-20 11:05:00|728.35|724.35|728.56|724.56|728.78|724.78|728.35|724.35|29
1613819110000|2021-02-20 11:05:10|728.68|724.68|728.56|724.56|728.68|724.68|728.51|724.51|26
1613819120000|2021-02-20 11:05:20|728.46|724.46|728.33|724.33|728.46|724.46|728.22|724.22|27
1613819130000|2021-02-20 11:05:30|728.32|724.32|727.18|723.18|728.32|724.32|726.68|722.68|35
1613819140000|2021-02-20 11:05:40|727.26|723.26|727.52|723.52|727.57|723.57|727.19|723.19|30
1613819150000|2021-02-20 11:05:50|727.53|723.53|727.67|723.67|727.8|723.8|727.39|723.39|29
1613819160000|2021-02-20 11:06:00|727.66|723.66|727.25|723.25|727.68|723.68|727.24|723.24|30
1613819170000|2021-02-20 11:06:10|727.23|723.23|727.21|723.21|727.4|723.4|727.21|723.21|28
1613819180000|2021-02-20 11:06:20|727.14|723.14|727.6|723.6|727.6|723.6|727.04|723.04|27
1613819190000|2021-02-20 11:06:30|727.52|723.52|727.37|723.37|727.62|723.62|727.37|723.37|32
1613819200000|2021-02-20 11:06:40|727.39|723.39|727.55|723.55|727.55|723.55|727.36|723.36|28
1613819210000|2021-02-20 11:06:50|727.53|723.53|727.57|723.57|727.74|723.74|727.51|723.51|26
1613819220000|2021-02-20 11:07:00|727.56|723.56|727.76|723.76|727.77|723.77|727.55|723.55|24
1613819230000|2021-02-20 11:07:10|727.73|723.73|727.45|723.45|727.73|723.73|727.4|723.4|24
1613819240000|2021-02-20 11:07:20|727.4|723.4|727.55|723.55|727.64|723.64|727.4|723.4|24
1613819250000|2021-02-20 11:07:30|727.59|723.59|727.99|723.99|727.99|723.99|727.57|723.57|30
1613819260000|2021-02-20 11:07:40|727.97|723.97|727.91|723.91|727.99|723.99|727.8|723.8|32
1613819270000|2021-02-20 11:07:50|727.88|723.88|728.01|724.01|728.01|724.01|727.87|723.87|32
1613819280000|2021-02-20 11:08:00|728|724|728.27|724.27|728.28|724.28|728|724|23
1613819290000|2021-02-20 11:08:10|728.26|724.26|728.25|724.25|728.26|724.26|728.23|724.23|18
1613819300000|2021-02-20 11:08:20|728.26|724.26|728.16|724.16|728.26|724.26|728.14|724.14|27
1613819310000|2021-02-20 11:08:30|728.17|724.17|728.4|724.4|728.43|724.43|728.17|724.17|26
1613819320000|2021-02-20 11:08:40|728.42|724.42|729.08|725.08|729.08|725.08|728.42|724.42|26
1613819330000|2021-02-20 11:08:50|729.09|725.09|729.89|725.89|730|726|729.08|725.08|27
1613819340000|2021-02-20 11:09:00|729.9|725.9|729.67|725.67|729.91|725.91|729.67|725.67|27
1613819350000|2021-02-20 11:09:10|729.66|725.66|730.01|726.01|730.03|726.03|729.65|725.65|31
1613819360000|2021-02-20 11:09:20|730|726|730|726|730.04|726.04|729.97|725.97|21
1613819370000|2021-02-20 11:09:30|729.97|725.97|729.75|725.75|730.04|726.04|729.74|725.74|25
1613819380000|2021-02-20 11:09:40|729.73|725.73|729.96|725.96|729.99|725.99|729.73|725.73|27
1613819390000|2021-02-20 11:09:50|729.95|725.95|729.96|725.96|729.99|725.99|729.94|725.94|21
1613819400000|2021-02-20 11:10:00|729.95|725.95|729.92|725.92|729.99|725.99|729.79|725.79|27
1613819410000|2021-02-20 11:10:10|729.9|725.9|729.45|725.45|729.9|725.9|729.39|725.39|22
1613819420000|2021-02-20 11:10:20|729.46|725.46|729.61|725.61|729.61|725.61|729.36|725.36|17
1613819430000|2021-02-20 11:10:30|729.57|725.57|729.5|725.5|729.61|725.61|729.37|725.37|25
1613819440000|2021-02-20 11:10:40|729.51|725.51|729.46|725.46|729.64|725.64|729.46|725.46|29
1613819450000|2021-02-20 11:10:50|729.4|725.4|729.47|725.47|729.56|725.56|729.36|725.36|30
1613819460000|2021-02-20 11:11:00|729.44|725.44|729.5|725.5|729.53|725.53|729.27|725.27|32
1613819470000|2021-02-20 11:11:10|729.19|725.19|729.27|725.27|729.36|725.36|729.11|725.11|31
1613819480000|2021-02-20 11:11:20|729.29|725.29|729.13|725.13|729.3|725.3|729.08|725.08|23
1613819490000|2021-02-20 11:11:30|729.12|725.12|729.01|725.01|729.17|725.17|728.98|724.98|30
1613819500000|2021-02-20 11:11:40|729|725|728.87|724.87|729.06|725.06|728.8|724.8|23
1613819510000|2021-02-20 11:11:50|728.86|724.86|728.71|724.71|728.88|724.88|728.71|724.71|23
1613819520000|2021-02-20 11:12:00|728.7|724.7|728.41|724.41|728.7|724.7|728.4|724.4|29
1613819530000|2021-02-20 11:12:10|728.39|724.39|728.37|724.37|728.54|724.54|728.31|724.31|25
1613819540000|2021-02-20 11:12:20|728.36|724.36|728.39|724.39|728.59|724.59|728.36|724.36|28
1613819550000|2021-02-20 11:12:30|728.38|724.38|728.47|724.47|728.5|724.5|728.38|724.38|21
1613819560000|2021-02-20 11:12:40|728.48|724.48|728.42|724.42|728.5|724.5|728.37|724.37|26
1613819570000|2021-02-20 11:12:50|728.41|724.41|728.39|724.39|728.45|724.45|728.39|724.39|20
1613819580000|2021-02-20 11:13:00|728.42|724.42|728.38|724.38|728.44|724.44|728.32|724.32|28
1613819590000|2021-02-20 11:13:10|728.42|724.42|728.79|724.79|728.85|724.85|728.39|724.39|32
1613819600000|2021-02-20 11:13:20|728.8|724.8|728.88|724.88|728.92|724.92|728.76|724.76|27
1613819610000|2021-02-20 11:13:30|728.87|724.87|728.85|724.85|728.94|724.94|728.83|724.83|17
1613819620000|2021-02-20 11:13:40|728.84|724.84|728.83|724.83|728.88|724.88|728.8|724.8|19
1613819630000|2021-02-20 11:13:50|728.85|724.85|728.88|724.88|728.92|724.92|728.83|724.83|17
1613819640000|2021-02-20 11:14:00|728.87|724.87|728.88|724.88|728.95|724.95|728.86|724.86|23
1613819650000|2021-02-20 11:14:10|728.87|724.87|728.67|724.67|728.9|724.9|728.65|724.65|25
1613819660000|2021-02-20 11:14:20|728.66|724.66|728.76|724.76|728.8|724.8|728.66|724.66|19
1613819670000|2021-02-20 11:14:30|728.79|724.79|728.44|724.44|728.84|724.84|728.34|724.34|31
1613819680000|2021-02-20 11:14:40|728.43|724.43|728.45|724.45|728.5|724.5|728.36|724.36|25
1613819690000|2021-02-20 11:14:50|728.49|724.49|727.86|723.86|728.49|724.49|727.85|723.85|30
1613819700000|2021-02-20 11:15:00|727.85|723.85|727.71|723.71|727.91|723.91|727.7|723.7|30
1613819710000|2021-02-20 11:15:10|727.72|723.72|727.66|723.66|727.79|723.79|727.6|723.6|32
1613819720000|2021-02-20 11:15:20|727.65|723.65|727.66|723.66|727.77|723.77|727.62|723.62|20
1613819730000|2021-02-20 11:15:30|727.65|723.65|727.66|723.66|727.67|723.67|727.62|723.62|21
1613819740000|2021-02-20 11:15:40|727.64|723.64|727.86|723.86|727.87|723.87|727.64|723.64|26
1613819750000|2021-02-20 11:15:50|727.87|723.87|727.9|723.9|727.95|723.95|727.86|723.86|23
1613819760000|2021-02-20 11:16:00|727.91|723.91|727.63|723.63|727.91|723.91|727.54|723.54|32
1613819770000|2021-02-20 11:16:10|727.64|723.64|727.68|723.68|727.76|723.76|727.58|723.58|35
1613819780000|2021-02-20 11:16:20|727.67|723.67|727.85|723.85|727.85|723.85|727.67|723.67|23
1613819790000|2021-02-20 11:16:30|727.83|723.83|727.97|723.97|727.97|723.97|727.82|723.82|20
1613819800000|2021-02-20 11:16:40|727.99|723.99|728.16|724.16|728.19|724.19|727.98|723.98|21
1613819810000|2021-02-20 11:16:50|728.15|724.15|728.15|724.15|728.18|724.18|728.1|724.1|20
1613819820000|2021-02-20 11:17:00|728.14|724.14|727.69|723.69|728.16|724.16|727.65|723.65|28
1613819830000|2021-02-20 11:17:10|727.66|723.66|727.61|723.61|727.69|723.69|727.54|723.54|18
1613819840000|2021-02-20 11:17:20|727.6|723.6|727.96|723.96|727.96|723.96|727.56|723.56|29
1613819850000|2021-02-20 11:17:30|727.95|723.95|727.98|723.98|728.03|724.03|727.89|723.89|30
1613819860000|2021-02-20 11:17:40|728.01|724.01|728.08|724.08|728.08|724.08|728|724|24
1613819870000|2021-02-20 11:17:50|728.07|724.07|727.97|723.97|728.07|724.07|727.94|723.94|24
1613819880000|2021-02-20 11:18:00|727.99|723.99|728.25|724.25|728.25|724.25|727.98|723.98|24
1613819890000|2021-02-20 11:18:10|728.23|724.23|728.51|724.51|728.51|724.51|728.16|724.16|19
1613819900000|2021-02-20 11:18:20|728.5|724.5|728.84|724.84|728.99|724.99|728.5|724.5|24
1613819910000|2021-02-20 11:18:30|728.81|724.81|728.76|724.76|728.85|724.85|728.73|724.73|25
1613819920000|2021-02-20 11:18:40|728.75|724.75|728.86|724.86|728.86|724.86|728.74|724.74|25
1613819930000|2021-02-20 11:18:50|728.85|724.85|728.95|724.95|729|725|728.78|724.78|22
1613819940000|2021-02-20 11:19:00|728.96|724.96|728.89|724.89|729|725|728.86|724.86|17
1613819950000|2021-02-20 11:19:10|728.88|724.88|728.92|724.92|728.93|724.93|728.88|724.88|24
1613819960000|2021-02-20 11:19:20|728.91|724.91|728.97|724.97|728.97|724.97|728.91|724.91|15
1613819970000|2021-02-20 11:19:30|728.98|724.98|729|725|729.04|725.04|728.97|724.97|7
1613819980000|2021-02-20 11:19:40|729.01|725.01|729.44|725.44|729.56|725.56|729|725|30
1613819990000|2021-02-20 11:19:50|729.5|725.5|729.46|725.46|729.56|725.56|729.42|725.42|32
1613820000000|2021-02-20 11:20:00|729.41|725.41|729.32|725.32|729.41|725.41|729.25|725.25|32
1613820010000|2021-02-20 11:20:10|729.33|725.33|729.44|725.44|729.48|725.48|729.31|725.31|27
1613820020000|2021-02-20 11:20:20|729.43|725.43|729.09|725.09|729.43|725.43|729|725|18
1613820030000|2021-02-20 11:20:30|729.11|725.11|729.04|725.04|729.14|725.14|729.03|725.03|27
1613820040000|2021-02-20 11:20:40|729.03|725.03|729.27|725.27|729.27|725.27|729.03|725.03|20
1613820050000|2021-02-20 11:20:50|729.23|725.23|729.31|725.31|729.32|725.32|729.23|725.23|18
1613820060000|2021-02-20 11:21:00|729.3|725.3|729|725|729.32|725.32|729|725|27
1613820070000|2021-02-20 11:21:10|729.01|725.01|729.18|725.18|729.29|725.29|729.01|725.01|27
1613820080000|2021-02-20 11:21:20|729.19|725.19|729.06|725.06|729.22|725.22|729.05|725.05|25
1613820090000|2021-02-20 11:21:30|729.07|725.07|729.02|725.02|729.1|725.1|728.99|724.99|31
1613820100000|2021-02-20 11:21:40|729.01|725.01|729.09|725.09|729.11|725.11|729.01|725.01|24
1613820110000|2021-02-20 11:21:50|729.08|725.08|729.01|725.01|729.1|725.1|728.96|724.96|32
1613820120000|2021-02-20 11:22:00|729.02|725.02|728.95|724.95|729.03|725.03|728.93|724.93|30
1613820130000|2021-02-20 11:22:10|728.94|724.94|729.05|725.05|729.08|725.08|728.91|724.91|25
1613820140000|2021-02-20 11:22:20|729.04|725.04|729.07|725.07|729.15|725.15|729.04|725.04|23
1613820150000|2021-02-20 11:22:30|729.09|725.09|729.1|725.1|729.12|725.12|729.02|725.02|24
1613820160000|2021-02-20 11:22:40|729.06|725.06|729.06|725.06|729.09|725.09|729|725|19
1613820170000|2021-02-20 11:22:50|729.05|725.05|728.96|724.96|729.07|725.07|728.96|724.96|14
1613820180000|2021-02-20 11:23:00|728.95|724.95|729.05|725.05|729.06|725.06|728.92|724.92|15
1613820190000|2021-02-20 11:23:10|729.06|725.06|728.94|724.94|729.07|725.07|728.94|724.94|24
1613820200000|2021-02-20 11:23:20|729|725|728.94|724.94|729.03|725.03|728.92|724.92|19
1613820210000|2021-02-20 11:23:30|728.95|724.95|728.73|724.73|728.96|724.96|728.73|724.73|23
1613820220000|2021-02-20 11:23:40|728.72|724.72|728.74|724.74|728.76|724.76|728.72|724.72|11
1613820230000|2021-02-20 11:23:50|728.7|724.7|728.43|724.43|728.81|724.81|728.38|724.38|34
1613820240000|2021-02-20 11:24:00|728.42|724.42|727.88|723.88|728.44|724.44|727.87|723.87|22
1613820250000|2021-02-20 11:24:10|727.87|723.87|727.59|723.59|727.88|723.88|727.59|723.59|29
1613820260000|2021-02-20 11:24:20|727.61|723.61|727.45|723.45|727.64|723.64|727.45|723.45|19
1613820270000|2021-02-20 11:24:30|727.44|723.44|727.47|723.47|727.56|723.56|727.44|723.44|26
1613820280000|2021-02-20 11:24:40|727.49|723.49|727.15|723.15|727.5|723.5|727.15|723.15|28
1613820290000|2021-02-20 11:24:50|727.17|723.17|727.4|723.4|727.44|723.44|727.17|723.17|34
1613820300000|2021-02-20 11:25:00|727.41|723.41|727.16|723.16|727.44|723.44|727.15|723.15|21
1613820310000|2021-02-20 11:25:10|727.17|723.17|727.25|723.25|727.31|723.31|727.15|723.15|24
1613820320000|2021-02-20 11:25:20|727.24|723.24|727.16|723.16|727.25|723.25|727.12|723.12|24
1613820330000|2021-02-20 11:25:30|727.15|723.15|727|723|727.15|723.15|726.97|722.97|18
1613820340000|2021-02-20 11:25:40|726.97|722.97|726.95|722.95|727|723|726.9|722.9|23
1613820350000|2021-02-20 11:25:50|726.94|722.94|726.88|722.88|726.94|722.94|726.88|722.88|16
1613820360000|2021-02-20 11:26:00|726.89|722.89|726.87|722.87|726.9|722.9|726.85|722.85|16
1613820370000|2021-02-20 11:26:10|726.82|722.82|726.64|722.64|726.82|722.82|726.56|722.56|26
1613820380000|2021-02-20 11:26:20|726.63|722.63|726.72|722.72|726.85|722.85|726.55|722.55|24
1613820390000|2021-02-20 11:26:30|726.74|722.74|726.65|722.65|726.8|722.8|726.65|722.65|17
1613820400000|2021-02-20 11:26:40|726.6|722.6|726.54|722.54|726.61|722.61|726.53|722.53|17
1613820410000|2021-02-20 11:26:50|726.58|722.58|726.55|722.55|726.74|722.74|726.45|722.45|25
1613820420000|2021-02-20 11:27:00|726.57|722.57|726.67|722.67|726.67|722.67|726.55|722.55|29
1613820430000|2021-02-20 11:27:10|726.66|722.66|726.54|722.54|726.7|722.7|726.51|722.51|29
1613820440000|2021-02-20 11:27:20|726.57|722.57|726.52|722.52|726.57|722.57|726.49|722.49|31
1613820450000|2021-02-20 11:27:30|726.53|722.53|726.61|722.61|726.64|722.64|726.48|722.48|28
1613820460000|2021-02-20 11:27:40|726.6|722.6|726.76|722.76|726.77|722.77|726.59|722.59|21
1613820470000|2021-02-20 11:27:50|726.77|722.77|726.7|722.7|726.82|722.82|726.62|722.62|29
1613820480000|2021-02-20 11:28:00|726.63|722.63|726.59|722.59|726.71|722.71|726.57|722.57|33
1613820490000|2021-02-20 11:28:10|726.62|722.62|726.72|722.72|726.72|722.72|726.58|722.58|28
1613820500000|2021-02-20 11:28:20|726.73|722.73|726.75|722.75|726.81|722.81|726.7|722.7|26
1613820510000|2021-02-20 11:28:30|726.77|722.77|726.82|722.82|726.82|722.82|726.76|722.76|15
1613820520000|2021-02-20 11:28:40|726.91|722.91|726.94|722.94|726.95|722.95|726.9|722.9|11
1613820530000|2021-02-20 11:28:50|726.97|722.97|727.54|723.54|727.6|723.6|726.97|722.97|22
1613820540000|2021-02-20 11:29:00|727.61|723.61|727.8|723.8|727.86|723.86|727.61|723.61|24
1613820550000|2021-02-20 11:29:10|727.78|723.78|727.78|723.78|727.81|723.81|727.75|723.75|26
1613820560000|2021-02-20 11:29:20|727.75|723.75|727.87|723.87|727.88|723.88|727.72|723.72|19
1613820570000|2021-02-20 11:29:30|727.86|723.86|727.92|723.92|727.92|723.92|727.86|723.86|12
1613820580000|2021-02-20 11:29:40|727.91|723.91|727.97|723.97|728.03|724.03|727.91|723.91|13
1613820590000|2021-02-20 11:29:50|727.98|723.98|728.19|724.19|728.19|724.19|727.97|723.97|17
1613820600000|2021-02-20 11:30:00|728.2|724.2|727.97|723.97|728.24|724.24|727.97|723.97|27
1613820610000|2021-02-20 11:30:10|728.01|724.01|727.67|723.67|728.02|724.02|727.64|723.64|20
1613820620000|2021-02-20 11:30:20|727.57|723.57|727.57|723.57|727.65|723.65|727.56|723.56|23
1613820630000|2021-02-20 11:30:30|727.56|723.56|727.32|723.32|727.58|723.58|727.2|723.2|28
1613820640000|2021-02-20 11:30:40|727.22|723.22|727.25|723.25|727.33|723.33|727.11|723.11|17
1613820650000|2021-02-20 11:30:50|727.28|723.28|727.26|723.26|727.31|723.31|727.22|723.22|25
1613820660000|2021-02-20 11:31:00|727.25|723.25|727.16|723.16|727.25|723.25|727.16|723.16|21
1613820670000|2021-02-20 11:31:10|727.18|723.18|726.96|722.96|727.19|723.19|726.96|722.96|13
1613820680000|2021-02-20 11:31:20|726.9|722.9|726.44|722.44|726.9|722.9|726.37|722.37|19
1613820690000|2021-02-20 11:31:30|726.43|722.43|725.94|721.94|726.45|722.45|725.94|721.94|14
1613820700000|2021-02-20 11:31:40|725.93|721.93|725.73|721.73|726.08|722.08|725.73|721.73|37
1613820710000|2021-02-20 11:31:50|725.44|721.44|725.42|721.42|725.68|721.68|724.76|720.76|31
1613820720000|2021-02-20 11:32:00|725.47|721.47|725.8|721.8|726.02|722.02|725.47|721.47|35
1613820730000|2021-02-20 11:32:10|725.83|721.83|726.16|722.16|726.16|722.16|725.83|721.83|19
1613820740000|2021-02-20 11:32:20|726.15|722.15|725.98|721.98|726.16|722.16|725.98|721.98|22
1613820750000|2021-02-20 11:32:30|725.97|721.97|726.06|722.06|726.1|722.1|725.97|721.97|21
1613820760000|2021-02-20 11:32:40|725.97|721.97|726.15|722.15|726.16|722.16|725.97|721.97|22
1613820770000|2021-02-20 11:32:50|726.19|722.19|726.66|722.66|726.67|722.67|726.19|722.19|28
1613820780000|2021-02-20 11:33:00|726.65|722.65|726.71|722.71|726.71|722.71|726.58|722.58|29
1613820790000|2021-02-20 11:33:10|726.7|722.7|727.13|723.13|727.24|723.24|726.68|722.68|20
1613820800000|2021-02-20 11:33:20|727.1|723.1|727.12|723.12|727.16|723.16|726.88|722.88|34
1613820810000|2021-02-20 11:33:30|727.14|723.14|727.02|723.02|727.21|723.21|727.02|723.02|16
1613820820000|2021-02-20 11:33:40|727.03|723.03|727.01|723.01|727.03|723.03|727.01|723.01|3
1613820830000|2021-02-20 11:33:50|726.94|722.94|726.64|722.64|726.94|722.94|726.64|722.64|15
1613820840000|2021-02-20 11:34:00|726.65|722.65|726.63|722.63|726.66|722.66|726.63|722.63|10
1613820850000|2021-02-20 11:34:10|726.64|722.64|726.36|722.36|726.64|722.64|726.3|722.3|27
1613820860000|2021-02-20 11:34:20|726.42|722.42|726.2|722.2|726.42|722.42|726.19|722.19|19
1613820870000|2021-02-20 11:34:30|726.21|722.21|726.21|722.21|726.23|722.23|726.2|722.2|9
1613820880000|2021-02-20 11:34:40|726.22|722.22|726.23|722.23|726.34|722.34|726.22|722.22|21
1613820890000|2021-02-20 11:34:50|726.22|722.22|726.22|722.22|726.27|722.27|726.22|722.22|11
1613820900000|2021-02-20 11:35:00|726.15|722.15|725.81|721.81|726.16|722.16|725.81|721.81|19
1613820910000|2021-02-20 11:35:10|725.9|721.9|725.42|721.42|725.9|721.9|725.42|721.42|27
1613820920000|2021-02-20 11:35:20|725.39|721.39|725.26|721.26|725.47|721.47|725.05|721.05|28
1613820930000|2021-02-20 11:35:30|725.42|721.42|725.59|721.59|725.59|721.59|725.42|721.42|22
1613820940000|2021-02-20 11:35:40|725.6|721.6|725.59|721.59|725.6|721.6|725.58|721.58|15
1613820950000|2021-02-20 11:35:50|725.58|721.58|725.46|721.46|725.61|721.61|725.46|721.46|18
1613820960000|2021-02-20 11:36:00|725.45|721.45|725.47|721.47|725.47|721.47|725.39|721.39|28
1613820970000|2021-02-20 11:36:10|725.5|721.5|725.43|721.43|725.52|721.52|725.42|721.42|31
1613820980000|2021-02-20 11:36:20|725.41|721.41|725.42|721.42|725.44|721.44|725.38|721.38|22
1613820990000|2021-02-20 11:36:30|725.4|721.4|725.38|721.38|725.44|721.44|725.38|721.38|20
1613821000000|2021-02-20 11:36:40|725.39|721.39|725.02|721.02|725.41|721.41|724.88|720.88|28
1613821010000|2021-02-20 11:36:50|725.06|721.06|724.78|720.78|725.11|721.11|724.76|720.76|33
1613821020000|2021-02-20 11:37:00|724.82|720.82|725.07|721.07|725.1|721.1|724.81|720.81|27
1613821030000|2021-02-20 11:37:10|725.09|721.09|725.01|721.01|725.12|721.12|724.92|720.92|31
1613821040000|2021-02-20 11:37:20|725|721|725.04|721.04|725.09|721.09|725|721|22
1613821050000|2021-02-20 11:37:30|725.07|721.07|725.07|721.07|725.14|721.14|725.06|721.06|16
1613821060000|2021-02-20 11:37:40|725.05|721.05|725.13|721.13|725.2|721.2|725.03|721.03|23
1613821070000|2021-02-20 11:37:50|725.14|721.14|725.61|721.61|725.73|721.73|725.13|721.13|28
1613821080000|2021-02-20 11:38:00|725.59|721.59|725.49|721.49|725.69|721.69|725.47|721.47|27
1613821090000|2021-02-20 11:38:10|725.48|721.48|725.52|721.52|725.59|721.59|725.46|721.46|24
1613821100000|2021-02-20 11:38:20|725.48|721.48|725.5|721.5|725.53|721.53|725.22|721.22|31
1613821110000|2021-02-20 11:38:30|725.49|721.49|725.47|721.47|725.55|721.55|725.47|721.47|30
1613821120000|2021-02-20 11:38:40|725.51|721.51|725.24|721.24|725.53|721.53|725.24|721.24|22
1613821130000|2021-02-20 11:38:50|725.23|721.23|725.2|721.2|725.25|721.25|725.16|721.16|21
1613821140000|2021-02-20 11:39:00|725.25|721.25|725.23|721.23|725.29|721.29|725.19|721.19|27
1613821150000|2021-02-20 11:39:10|725.24|721.24|725.35|721.35|725.47|721.47|725.24|721.24|21
1613821160000|2021-02-20 11:39:20|725.37|721.37|725.38|721.38|725.39|721.39|725.33|721.33|26
1613821170000|2021-02-20 11:39:30|725.39|721.39|725.26|721.26|725.47|721.47|725.26|721.26|25
1613821180000|2021-02-20 11:39:40|725.27|721.27|725.34|721.34|725.37|721.37|725.24|721.24|30
1613821190000|2021-02-20 11:39:50|725.36|721.36|725.59|721.59|725.62|721.62|725.34|721.34|24
1613821200000|2021-02-20 11:40:00|725.62|721.62|725.54|721.54|725.63|721.63|725.5|721.5|24
1613821210000|2021-02-20 11:40:10|725.53|721.53|725.46|721.46|725.53|721.53|725.4|721.4|28
1613821220000|2021-02-20 11:40:20|725.45|721.45|725.48|721.48|725.51|721.51|725.44|721.44|21
1613821230000|2021-02-20 11:40:30|725.49|721.49|725.29|721.29|725.49|721.49|725.28|721.28|29
1613821240000|2021-02-20 11:40:40|725.28|721.28|725.2|721.2|725.29|721.29|725.2|721.2|9
1613821250000|2021-02-20 11:40:50|725.21|721.21|725.19|721.19|725.27|721.27|725.18|721.18|22
1613821260000|2021-02-20 11:41:00|725.18|721.18|725.2|721.2|725.26|721.26|725.18|721.18|24
1613821270000|2021-02-20 11:41:10|725.19|721.19|725.23|721.23|725.25|721.25|725.19|721.19|22
1613821280000|2021-02-20 11:41:20|725.22|721.22|725.49|721.49|725.52|721.52|725.19|721.19|21
1613821290000|2021-02-20 11:41:30|725.48|721.48|725.55|721.55|725.56|721.56|725.47|721.47|22
1613821300000|2021-02-20 11:41:40|725.57|721.57|725.52|721.52|725.58|721.58|725.45|721.45|25
1613821310000|2021-02-20 11:41:50|725.5|721.5|725.5|721.5|725.52|721.52|725.49|721.49|18
1613821320000|2021-02-20 11:42:00|725.52|721.52|725.56|721.56|725.57|721.57|725.51|721.51|19
1613821330000|2021-02-20 11:42:10|725.57|721.57|725.52|721.52|725.57|721.57|725.48|721.48|15
1613821340000|2021-02-20 11:42:20|725.51|721.51|725.35|721.35|725.54|721.54|725.34|721.34|21
1613821350000|2021-02-20 11:42:30|725.34|721.34|725.52|721.52|725.58|721.58|725.33|721.33|32
1613821360000|2021-02-20 11:42:40|725.53|721.53|725.47|721.47|725.53|721.53|725.44|721.44|20
1613821370000|2021-02-20 11:42:50|725.48|721.48|725.47|721.47|725.53|721.53|725.44|721.44|22
1613821380000|2021-02-20 11:43:00|725.48|721.48|725.51|721.51|725.56|721.56|725.48|721.48|16
1613821390000|2021-02-20 11:43:10|725.48|721.48|725.02|721.02|725.55|721.55|725.02|721.02|25
1613821400000|2021-02-20 11:43:20|725|721|725.05|721.05|725.09|721.09|725|721|27
1613821410000|2021-02-20 11:43:30|725.06|721.06|725.07|721.07|725.1|721.1|725.03|721.03|22
1613821420000|2021-02-20 11:43:40|725.08|721.08|724.99|720.99|725.08|721.08|724.99|720.99|19
1613821430000|2021-02-20 11:43:50|725.02|721.02|725.09|721.09|725.18|721.18|725.02|721.02|22
1613821440000|2021-02-20 11:44:00|725.07|721.07|724.64|720.64|725.09|721.09|724.63|720.63|16
1613821450000|2021-02-20 11:44:10|724.48|720.48|724.55|720.55|724.55|720.55|724.39|720.39|24
1613821460000|2021-02-20 11:44:20|724.57|720.57|724.7|720.7|724.73|720.73|724.55|720.55|23
1613821470000|2021-02-20 11:44:30|724.71|720.71|724.62|720.62|724.73|720.73|724.61|720.61|25
1613821480000|2021-02-20 11:44:40|724.61|720.61|724.58|720.58|724.68|720.68|724.57|720.57|21
1613821490000|2021-02-20 11:44:50|724.62|720.62|724.57|720.57|724.68|720.68|724.56|720.56|29
1613821500000|2021-02-20 11:45:00|724.55|720.55|724.59|720.59|724.63|720.63|724.53|720.53|27
1613821510000|2021-02-20 11:45:10|724.6|720.6|724.67|720.67|724.79|720.79|724.56|720.56|24
1613821520000|2021-02-20 11:45:20|724.6|720.6|724.68|720.68|724.69|720.69|724.6|720.6|31
1613821530000|2021-02-20 11:45:30|724.67|720.67|724.67|720.67|724.78|720.78|724.67|720.67|27
1613821540000|2021-02-20 11:45:40|724.69|720.69|724.71|720.71|724.72|720.72|724.64|720.64|25
1613821550000|2021-02-20 11:45:50|724.72|720.72|724.76|720.76|724.76|720.76|724.71|720.71|17
1613821560000|2021-02-20 11:46:00|724.84|720.84|724.87|720.87|724.87|720.87|724.8|720.8|13
1613821570000|2021-02-20 11:46:10|724.86|720.86|724.78|720.78|724.87|720.87|724.78|720.78|12
1613821580000|2021-02-20 11:46:20|724.79|720.79|724.89|720.89|724.89|720.89|724.79|720.79|22
1613821590000|2021-02-20 11:46:30|724.88|720.88|724.78|720.78|724.89|720.89|724.77|720.77|23
1613821600000|2021-02-20 11:46:40|724.8|720.8|724.98|720.98|725.09|721.09|724.79|720.79|26
1613821610000|2021-02-20 11:46:50|725.03|721.03|725.19|721.19|725.19|721.19|725.02|721.02|16
1613821620000|2021-02-20 11:47:00|725.21|721.21|725.45|721.45|725.45|721.45|725.2|721.2|18
1613821630000|2021-02-20 11:47:10|725.43|721.43|725.75|721.75|725.77|721.77|725.35|721.35|37
1613821640000|2021-02-20 11:47:20|725.76|721.76|725.75|721.75|725.79|721.79|725.7|721.7|29
1613821650000|2021-02-20 11:47:30|725.73|721.73|725.75|721.75|725.76|721.76|725.72|721.72|31
1613821660000|2021-02-20 11:47:40|725.73|721.73|726.11|722.11|726.11|722.11|725.71|721.71|26
1613821670000|2021-02-20 11:47:50|726.08|722.08|725.96|721.96|726.11|722.11|725.96|721.96|17
1613821680000|2021-02-20 11:48:00|725.97|721.97|725.94|721.94|726.05|722.05|725.93|721.93|31
1613821690000|2021-02-20 11:48:10|725.92|721.92|725.59|721.59|725.97|721.97|725.59|721.59|24
1613821700000|2021-02-20 11:48:20|725.6|721.6|725.78|721.78|725.86|721.86|725.6|721.6|25
1613821710000|2021-02-20 11:48:30|725.82|721.82|726.12|722.12|726.14|722.14|725.76|721.76|28
1613821720000|2021-02-20 11:48:40|726.14|722.14|726.19|722.19|726.25|722.25|726.14|722.14|28
1613821730000|2021-02-20 11:48:50|726.21|722.21|726.17|722.17|726.23|722.23|726.15|722.15|27
1613821740000|2021-02-20 11:49:00|726.19|722.19|725.93|721.93|726.24|722.24|725.93|721.93|26
1613821750000|2021-02-20 11:49:10|725.94|721.94|725.96|721.96|726.07|722.07|725.89|721.89|20
1613821760000|2021-02-20 11:49:20|725.98|721.98|725.98|721.98|726.02|722.02|725.94|721.94|26
1613821770000|2021-02-20 11:49:30|726.04|722.04|725.91|721.91|726.1|722.1|725.91|721.91|29
1613821780000|2021-02-20 11:49:40|725.77|721.77|725.45|721.45|725.77|721.77|725.45|721.45|18
1613821790000|2021-02-20 11:49:50|725.46|721.46|725.42|721.42|725.46|721.46|725.36|721.36|13
1613821800000|2021-02-20 11:50:00|725.41|721.41|725.31|721.31|725.42|721.42|725.27|721.27|27
1613821810000|2021-02-20 11:50:10|725.29|721.29|725.43|721.43|725.43|721.43|725.22|721.22|28
1613821820000|2021-02-20 11:50:20|725.41|721.41|725.58|721.58|725.6|721.6|725.35|721.35|34
1613821830000|2021-02-20 11:50:30|725.59|721.59|725.55|721.55|725.66|721.66|725.52|721.52|20
1613821840000|2021-02-20 11:50:40|725.57|721.57|726.07|722.07|726.09|722.09|725.57|721.57|22
1613821850000|2021-02-20 11:50:50|726.32|722.32|726.01|722.01|726.36|722.36|726.01|722.01|30
1613821860000|2021-02-20 11:51:00|726.09|722.09|725.89|721.89|726.09|722.09|725.76|721.76|23
1613821870000|2021-02-20 11:51:10|725.93|721.93|725.98|721.98|726.02|722.02|725.91|721.91|33
1613821880000|2021-02-20 11:51:20|725.96|721.96|725.93|721.93|725.97|721.97|725.91|721.91|18
1613821890000|2021-02-20 11:51:30|725.94|721.94|725.95|721.95|725.98|721.98|725.9|721.9|26
1613821900000|2021-02-20 11:51:40|725.91|721.91|726.07|722.07|726.08|722.08|725.89|721.89|26
1613821910000|2021-02-20 11:51:50|726.05|722.05|726.07|722.07|726.14|722.14|726.04|722.04|29
1613821920000|2021-02-20 11:52:00|726.08|722.08|726.09|722.09|726.09|722.09|726.01|722.01|27
1613821930000|2021-02-20 11:52:10|726.08|722.08|726.41|722.41|726.47|722.47|726.02|722.02|26
1613821940000|2021-02-20 11:52:20|726.43|722.43|726.57|722.57|726.61|722.61|726.43|722.43|25
1613821950000|2021-02-20 11:52:30|726.55|722.55|726.61|722.61|726.67|722.67|726.52|722.52|28
1613821960000|2021-02-20 11:52:40|726.6|722.6|726.59|722.59|726.66|722.66|726.57|722.57|22
1613821970000|2021-02-20 11:52:50|726.56|722.56|726.62|722.62|726.67|722.67|726.56|722.56|29
1613821980000|2021-02-20 11:53:00|726.63|722.63|726.62|722.62|726.67|722.67|726.54|722.54|24
1613821990000|2021-02-20 11:53:10|726.58|722.58|726.65|722.65|726.66|722.66|726.57|722.57|31
1613822000000|2021-02-20 11:53:20|726.66|722.66|726.54|722.54|726.7|722.7|726.54|722.54|24
1613822010000|2021-02-20 11:53:30|726.5|722.5|726.37|722.37|726.52|722.52|726.31|722.31|33
1613822020000|2021-02-20 11:53:40|726.36|722.36|726.44|722.44|726.45|722.45|726.35|722.35|24
1613822030000|2021-02-20 11:53:50|726.43|722.43|726.62|722.62|726.64|722.64|726.39|722.39|24
1613822040000|2021-02-20 11:54:00|726.55|722.55|726.51|722.51|726.55|722.55|726.45|722.45|29
1613822050000|2021-02-20 11:54:10|726.49|722.49|726.3|722.3|726.49|722.49|726.3|722.3|21
1613822060000|2021-02-20 11:54:20|726.29|722.29|726.17|722.17|726.36|722.36|726.17|722.17|17
1613822070000|2021-02-20 11:54:30|726.18|722.18|726|722|726.2|722.2|725.92|721.92|12
1613822080000|2021-02-20 11:54:40|726.12|722.12|726.1|722.1|726.12|722.12|725.99|721.99|30
1613822090000|2021-02-20 11:54:50|726.09|722.09|726.13|722.13|726.14|722.14|725.99|721.99|26
1613822100000|2021-02-20 11:55:00|726.11|722.11|725.86|721.86|726.12|722.12|725.84|721.84|28
1613822110000|2021-02-20 11:55:10|725.85|721.85|725.65|721.65|725.86|721.86|725.65|721.65|12
1613822120000|2021-02-20 11:55:20|725.66|721.66|725.6|721.6|725.72|721.72|725.6|721.6|21
1613822130000|2021-02-20 11:55:30|725.59|721.59|725.56|721.56|725.6|721.6|725.42|721.42|22
1613822140000|2021-02-20 11:55:40|725.55|721.55|725.31|721.31|725.55|721.55|725.24|721.24|26
1613822150000|2021-02-20 11:55:50|725.36|721.36|725.38|721.38|725.43|721.43|725.29|721.29|22
1613822160000|2021-02-20 11:56:00|725.37|721.37|725.08|721.08|725.38|721.38|724.94|720.94|27
1613822170000|2021-02-20 11:56:10|725.1|721.1|725.1|721.1|725.14|721.14|724.95|720.95|24
1613822180000|2021-02-20 11:56:20|725.09|721.09|725.09|721.09|725.14|721.14|725.06|721.06|26
1613822190000|2021-02-20 11:56:30|725.1|721.1|725.1|721.1|725.2|721.2|725.07|721.07|28
1613822200000|2021-02-20 11:56:40|725.07|721.07|724.97|720.97|725.07|721.07|724.91|720.91|27
1613822210000|2021-02-20 11:56:50|724.96|720.96|724.99|720.99|725.02|721.02|724.94|720.94|16
1613822220000|2021-02-20 11:57:00|725|721|725.01|721.01|725.02|721.02|724.92|720.92|23
1613822230000|2021-02-20 11:57:10|725.12|721.12|725.16|721.16|725.25|721.25|725.11|721.11|29
1613822240000|2021-02-20 11:57:20|725.15|721.15|725.16|721.16|725.17|721.17|725.1|721.1|20
1613822250000|2021-02-20 11:57:30|725.15|721.15|725.29|721.29|725.29|721.29|725.13|721.13|25
1613822260000|2021-02-20 11:57:40|725.32|721.32|725.58|721.58|725.66|721.66|725.32|721.32|31
1613822270000|2021-02-20 11:57:50|725.54|721.54|725.58|721.58|725.62|721.62|725.51|721.51|24
1613822280000|2021-02-20 11:58:00|725.56|721.56|725.37|721.37|725.58|721.58|725.35|721.35|23
1613822290000|2021-02-20 11:58:10|725.35|721.35|725.34|721.34|725.37|721.37|725.28|721.28|22
1613822300000|2021-02-20 11:58:20|725.35|721.35|725.49|721.49|725.49|721.49|725.3|721.3|28
1613822310000|2021-02-20 11:58:30|725.5|721.5|725.67|721.67|725.67|721.67|725.48|721.48|27
1613822320000|2021-02-20 11:58:40|725.68|721.68|725.79|721.79|725.83|721.83|725.68|721.68|22
1613822330000|2021-02-20 11:58:50|725.8|721.8|726.14|722.14|726.15|722.15|725.8|721.8|26
1613822340000|2021-02-20 11:59:00|726.08|722.08|726.58|722.58|726.6|722.6|726.08|722.08|28
1613822350000|2021-02-20 11:59:10|726.6|722.6|726.68|722.68|726.68|722.68|726.56|722.56|29
1613822360000|2021-02-20 11:59:20|726.69|722.69|726.98|722.98|726.98|722.98|726.69|722.69|27
1613822370000|2021-02-20 11:59:30|727|723|727.21|723.21|727.31|723.31|726.99|722.99|20
1613822380000|2021-02-20 11:59:40|727.18|723.18|727.18|723.18|727.33|723.33|727.08|723.08|23
1613822390000|2021-02-20 11:59:50|727.17|723.17|727.1|723.1|727.17|723.17|727.08|723.08|35
1613822400000|2021-02-20 12:00:00|727.11|723.11|727.39|723.39|727.43|723.43|727.08|723.08|20
1613822410000|2021-02-20 12:00:10|727.4|723.4|727.1|723.1|727.44|723.44|727.09|723.09|28
1613822420000|2021-02-20 12:00:20|727.09|723.09|727.09|723.09|727.17|723.17|727.09|723.09|24
1613822430000|2021-02-20 12:00:30|727.1|723.1|727.02|723.02|727.12|723.12|726.97|722.97|25
1613822440000|2021-02-20 12:00:40|726.99|722.99|727.21|723.21|727.21|723.21|726.97|722.97|23
1613822450000|2021-02-20 12:00:50|727.29|723.29|727.61|723.61|727.65|723.65|727.29|723.29|21
1613822460000|2021-02-20 12:01:00|727.58|723.58|727.38|723.38|727.58|723.58|727.26|723.26|28
1613822470000|2021-02-20 12:01:10|727.39|723.39|728.37|724.37|728.4|724.4|727.39|723.39|29
1613822480000|2021-02-20 12:01:20|728.33|724.33|728.62|724.62|728.64|724.64|728.32|724.32|27
1613822490000|2021-02-20 12:01:30|728.61|724.61|729.23|725.23|729.26|725.26|728.61|724.61|28
1613822500000|2021-02-20 12:01:40|729.24|725.24|729.79|725.79|730.09|726.09|729.24|725.24|26
1613822510000|2021-02-20 12:01:50|729.86|725.86|729.99|725.99|730.07|726.07|729.86|725.86|33
1613822520000|2021-02-20 12:02:00|730.04|726.04|730.44|726.44|730.72|726.72|730.02|726.02|31
1613822530000|2021-02-20 12:02:10|730.43|726.43|730.17|726.17|730.74|726.74|730.12|726.12|31
1613822540000|2021-02-20 12:02:20|730.3|726.3|729.92|725.92|730.36|726.36|729.9|725.9|35
1613822550000|2021-02-20 12:02:30|729.93|725.93|730.53|726.53|730.57|726.57|729.93|725.93|32
1613822560000|2021-02-20 12:02:40|730.56|726.56|730.47|726.47|730.56|726.56|730.45|726.45|18
1613822570000|2021-02-20 12:02:50|730.46|726.46|730.32|726.32|730.48|726.48|730.29|726.29|22
1613822580000|2021-02-20 12:03:00|730.33|726.33|729.79|725.79|730.36|726.36|729.77|725.77|27
1613822590000|2021-02-20 12:03:10|729.77|725.77|729.79|725.79|729.79|725.79|729.75|725.75|9
1613822600000|2021-02-20 12:03:20|729.8|725.8|729.79|725.79|729.97|725.97|729.74|725.74|31
1613822610000|2021-02-20 12:03:30|729.81|725.81|730.12|726.12|730.12|726.12|729.8|725.8|28
1613822620000|2021-02-20 12:03:40|730.09|726.09|730.35|726.35|730.42|726.42|730.09|726.09|26
1613822630000|2021-02-20 12:03:50|730.41|726.41|730.5|726.5|730.54|726.54|730.41|726.41|28
1613822640000|2021-02-20 12:04:00|730.51|726.51|731.23|727.23|731.23|727.23|730.44|726.44|26
1613822650000|2021-02-20 12:04:10|731.24|727.24|731.1|727.1|731.39|727.39|731.09|727.09|26
1613822660000|2021-02-20 12:04:20|731.09|727.09|730.73|726.73|731.09|727.09|730.56|726.56|29
1613822670000|2021-02-20 12:04:30|730.74|726.74|730.6|726.6|731.01|727.01|730.53|726.53|24
1613822680000|2021-02-20 12:04:40|730.58|726.58|730.29|726.29|730.63|726.63|730.29|726.29|26
1613822690000|2021-02-20 12:04:50|730.28|726.28|730.55|726.55|730.57|726.57|730.27|726.27|23
1613822700000|2021-02-20 12:05:00|730.59|726.59|730.26|726.26|730.64|726.64|730.25|726.25|24
1613822710000|2021-02-20 12:05:10|730.25|726.25|730.04|726.04|730.5|726.5|730.02|726.02|25
1613822720000|2021-02-20 12:05:20|730.06|726.06|729.95|725.95|730.11|726.11|729.95|725.95|23
1613822730000|2021-02-20 12:05:30|729.97|725.97|729.88|725.88|730.13|726.13|729.76|725.76|36
1613822740000|2021-02-20 12:05:40|729.85|725.85|730.18|726.18|730.2|726.2|729.85|725.85|31
1613822750000|2021-02-20 12:05:50|730.17|726.17|730.27|726.27|730.28|726.28|730.05|726.05|30
1613822760000|2021-02-20 12:06:00|730.24|726.24|730.47|726.47|730.5|726.5|730.16|726.16|29
1613822770000|2021-02-20 12:06:10|730.46|726.46|730.64|726.64|730.72|726.72|730.46|726.46|28
1613822780000|2021-02-20 12:06:20|730.66|726.66|730.81|726.81|730.95|726.95|730.63|726.63|33
1613822790000|2021-02-20 12:06:30|730.84|726.84|730.34|726.34|730.84|726.84|730.34|726.34|32
1613822800000|2021-02-20 12:06:40|730.33|726.33|730.49|726.49|730.49|726.49|730.14|726.14|27
1613822810000|2021-02-20 12:06:50|730.65|726.65|730.52|726.52|730.73|726.73|730.52|726.52|36
1613822820000|2021-02-20 12:07:00|730.55|726.55|730.58|726.58|730.75|726.75|730.55|726.55|33
1613822830000|2021-02-20 12:07:10|730.59|726.59|730.12|726.12|730.69|726.69|730.12|726.12|30
1613822840000|2021-02-20 12:07:20|730.1|726.1|730.12|726.12|730.15|726.15|730.07|726.07|30
1613822850000|2021-02-20 12:07:30|730.1|726.1|730.14|726.14|730.22|726.22|730.09|726.09|25
1613822860000|2021-02-20 12:07:40|730.12|726.12|729.39|725.39|730.12|726.12|729.39|725.39|31
1613822870000|2021-02-20 12:07:50|729.38|725.38|729.22|725.22|729.49|725.49|729.07|725.07|32
1613822880000|2021-02-20 12:08:00|729.18|725.18|729.34|725.34|729.42|725.42|729.18|725.18|25
1613822890000|2021-02-20 12:08:10|729.39|725.39|729.61|725.61|729.79|725.79|729.35|725.35|33
1613822900000|2021-02-20 12:08:20|729.64|725.64|729.99|725.99|730.05|726.05|729.59|725.59|27
1613822910000|2021-02-20 12:08:30|729.97|725.97|729.79|725.79|730.03|726.03|729.7|725.7|32
1613822920000|2021-02-20 12:08:40|729.77|725.77|730.18|726.18|730.33|726.33|729.76|725.76|37
1613822930000|2021-02-20 12:08:50|730.17|726.17|730.83|726.83|730.83|726.83|730.12|726.12|28
1613822940000|2021-02-20 12:09:00|730.82|726.82|730.47|726.47|730.82|726.82|730.43|726.43|31
1613822950000|2021-02-20 12:09:10|730.45|726.45|730.24|726.24|730.45|726.45|730.24|726.24|21
1613822960000|2021-02-20 12:09:20|730.23|726.23|729.95|725.95|730.23|726.23|729.93|725.93|21
1613822970000|2021-02-20 12:09:30|729.83|725.83|729.87|725.87|729.9|725.9|729.83|725.83|23
1613822980000|2021-02-20 12:09:40|729.86|725.86|729.98|725.98|729.98|725.98|729.8|725.8|19
1613822990000|2021-02-20 12:09:50|729.99|725.99|730.42|726.42|730.43|726.43|729.99|725.99|28
1613823000000|2021-02-20 12:10:00|730.38|726.38|730.41|726.41|730.45|726.45|730.3|726.3|27
1613823010000|2021-02-20 12:10:10|730.4|726.4|730.21|726.21|730.42|726.42|730.21|726.21|20
1613823020000|2021-02-20 12:10:20|730.23|726.23|730.02|726.02|730.25|726.25|729.92|725.92|26
1613823030000|2021-02-20 12:10:30|730.05|726.05|729.98|725.98|730.05|726.05|729.36|725.36|37
1613823040000|2021-02-20 12:10:40|730.17|726.17|730.27|726.27|730.31|726.31|730.09|726.09|31
1613823050000|2021-02-20 12:10:50|730.26|726.26|730.43|726.43|730.46|726.46|730.02|726.02|31
1613823060000|2021-02-20 12:11:00|730.44|726.44|730.83|726.83|730.87|726.87|730.41|726.41|20
1613823070000|2021-02-20 12:11:10|730.87|726.87|730.7|726.7|730.87|726.87|730.7|726.7|17
1613823080000|2021-02-20 12:11:20|730.75|726.75|730.13|726.13|730.77|726.77|730.13|726.13|34
1613823090000|2021-02-20 12:11:30|730.14|726.14|730.13|726.13|730.28|726.28|730.08|726.08|30
1613823100000|2021-02-20 12:11:40|730.14|726.14|730.52|726.52|730.63|726.63|730.09|726.09|32
1613823110000|2021-02-20 12:11:50|730.51|726.51|730.48|726.48|730.64|726.64|730.35|726.35|28
1613823120000|2021-02-20 12:12:00|730.46|726.46|730.65|726.65|730.86|726.86|730.46|726.46|35
1613823130000|2021-02-20 12:12:10|730.59|726.59|729.78|725.78|730.59|726.59|729.78|725.78|32
1613823140000|2021-02-20 12:12:20|729.77|725.77|729.75|725.75|729.88|725.88|729.66|725.66|32
1613823150000|2021-02-20 12:12:30|729.74|725.74|729.64|725.64|729.74|725.74|729.5|725.5|30
1613823160000|2021-02-20 12:12:40|729.63|725.63|729.84|725.84|729.91|725.91|729.61|725.61|29
1613823170000|2021-02-20 12:12:50|729.83|725.83|729.6|725.6|729.89|725.89|729.6|725.6|25
1613823180000|2021-02-20 12:13:00|729.61|725.61|729.94|725.94|730.03|726.03|729.61|725.61|27
1613823190000|2021-02-20 12:13:10|729.93|725.93|730.16|726.16|730.16|726.16|729.81|725.81|29
1613823200000|2021-02-20 12:13:20|730.17|726.17|730.01|726.01|730.17|726.17|730|726|24
1613823210000|2021-02-20 12:13:30|730.02|726.02|730.08|726.08|730.14|726.14|730.02|726.02|18
1613823220000|2021-02-20 12:13:40|730.12|726.12|730.87|726.87|730.88|726.88|730.05|726.05|30
1613823230000|2021-02-20 12:13:50|730.88|726.88|730.83|726.83|730.94|726.94|730.83|726.83|21
1613823240000|2021-02-20 12:14:00|730.8|726.8|730.71|726.71|730.85|726.85|730.71|726.71|30
1613823250000|2021-02-20 12:14:10|730.68|726.68|730.7|726.7|730.7|726.7|730.59|726.59|28
1613823260000|2021-02-20 12:14:20|730.71|726.71|730.8|726.8|730.87|726.87|730.71|726.71|26
1613823270000|2021-02-20 12:14:30|730.79|726.79|730.8|726.8|730.82|726.82|730.79|726.79|24
1613823280000|2021-02-20 12:14:40|730.81|726.81|730.94|726.94|730.94|726.94|730.78|726.78|23
1613823290000|2021-02-20 12:14:50|730.95|726.95|731.13|727.13|731.13|727.13|730.82|726.82|28
1613823300000|2021-02-20 12:15:00|731.14|727.14|730.83|726.83|731.14|727.14|730.83|726.83|26
1613823310000|2021-02-20 12:15:10|730.8|726.8|730.88|726.88|731.05|727.05|730.78|726.78|28
1613823320000|2021-02-20 12:15:20|730.86|726.86|731.01|727.01|731.01|727.01|730.86|726.86|30
1613823330000|2021-02-20 12:15:30|731|727|730.96|726.96|731.02|727.02|730.88|726.88|23
1613823340000|2021-02-20 12:15:40|730.95|726.95|730.9|726.9|730.97|726.97|730.81|726.81|30
1613823350000|2021-02-20 12:15:50|730.91|726.91|731.2|727.2|731.23|727.23|730.91|726.91|28
1613823360000|2021-02-20 12:16:00|731.21|727.21|731.51|727.51|731.55|727.55|731.2|727.2|28
1613823370000|2021-02-20 12:16:10|731.53|727.53|731.6|727.6|731.6|727.6|731.49|727.49|33
1613823380000|2021-02-20 12:16:20|731.58|727.58|731.32|727.32|731.59|727.59|731.21|727.21|29
1613823390000|2021-02-20 12:16:30|731.34|727.34|731.37|727.37|731.48|727.48|731.34|727.34|24
1613823400000|2021-02-20 12:16:40|731.41|727.41|731.51|727.51|731.51|727.51|731.4|727.4|26
1613823410000|2021-02-20 12:16:50|731.54|727.54|731.49|727.49|731.54|727.54|731.44|727.44|28
1613823420000|2021-02-20 12:17:00|731.52|727.52|731.68|727.68|731.94|727.94|731.49|727.49|28
1613823430000|2021-02-20 12:17:10|731.7|727.7|731.87|727.87|731.89|727.89|731.7|727.7|30
1613823440000|2021-02-20 12:17:20|731.83|727.83|732.06|728.06|732.06|728.06|731.78|727.78|32
1613823450000|2021-02-20 12:17:30|732.07|728.07|732.3|728.3|732.3|728.3|732.07|728.07|26
1613823460000|2021-02-20 12:17:40|732.29|728.29|732.33|728.33|732.33|728.33|732.19|728.19|22
1613823470000|2021-02-20 12:17:50|732.32|728.32|732.36|728.36|732.38|728.38|732.2|728.2|29
1613823480000|2021-02-20 12:18:00|732.35|728.35|732.36|728.36|732.38|728.38|732.3|728.3|27
1613823490000|2021-02-20 12:18:10|732.35|728.35|732.33|728.33|732.35|728.35|732.25|728.25|19
1613823500000|2021-02-20 12:18:20|732.32|728.32|732.3|728.3|732.35|728.35|732.26|728.26|26
1613823510000|2021-02-20 12:18:30|732.31|728.31|732.38|728.38|732.38|728.38|732.31|728.31|7
1613823520000|2021-02-20 12:18:40|732.39|728.39|732.23|728.23|732.47|728.47|732.23|728.23|23
1613823530000|2021-02-20 12:18:50|732.27|728.27|732.36|728.36|732.36|728.36|732.09|728.09|28
1613823540000|2021-02-20 12:19:00|732.33|728.33|732.35|728.35|732.35|728.35|732.3|728.3|22
1613823550000|2021-02-20 12:19:10|732.37|728.37|732.47|728.47|732.49|728.49|732.37|728.37|13
1613823560000|2021-02-20 12:19:20|732.49|728.49|732.72|728.72|732.72|728.72|732.47|728.47|18
1613823570000|2021-02-20 12:19:30|732.74|728.74|732.51|728.51|732.75|728.75|732.5|728.5|22
1613823580000|2021-02-20 12:19:40|732.56|728.56|732.57|728.57|732.65|728.65|732.5|728.5|20
1613823590000|2021-02-20 12:19:50|732.63|728.63|732.72|728.72|732.75|728.75|732.49|728.49|26
1613823600000|2021-02-20 12:20:00|732.74|728.74|732.94|728.94|733.1|729.1|732.73|728.73|19
1613823610000|2021-02-20 12:20:10|733.01|729.01|733.14|729.14|733.15|729.15|733.01|729.01|16
1613823620000|2021-02-20 12:20:20|733.19|729.19|733.26|729.26|733.27|729.27|733.1|729.1|22
1613823630000|2021-02-20 12:20:30|733.27|729.27|733.24|729.24|733.27|729.27|733.22|729.22|21
1613823640000|2021-02-20 12:20:40|733.25|729.25|732.77|728.77|733.25|729.25|732.77|728.77|27
1613823650000|2021-02-20 12:20:50|732.78|728.78|732.95|728.95|732.95|728.95|732.78|728.78|21
1613823660000|2021-02-20 12:21:00|733|729|733.13|729.13|733.19|729.19|732.99|728.99|25
1613823670000|2021-02-20 12:21:10|733.14|729.14|733.28|729.28|733.32|729.32|733.12|729.12|26
1613823680000|2021-02-20 12:21:20|733.27|729.27|733.37|729.37|733.4|729.4|733.27|729.27|21
1613823690000|2021-02-20 12:21:30|733.38|729.38|733.79|729.79|733.8|729.8|733.38|729.38|23
1613823700000|2021-02-20 12:21:40|733.75|729.75|733.7|729.7|733.81|729.81|733.68|729.68|31
1613823710000|2021-02-20 12:21:50|733.68|729.68|733.65|729.65|733.8|729.8|733.64|729.64|16
1613823720000|2021-02-20 12:22:00|733.64|729.64|733.53|729.53|733.69|729.69|733.53|729.53|28
1613823730000|2021-02-20 12:22:10|733.57|729.57|733.64|729.64|733.71|729.71|733.5|729.5|32
1613823740000|2021-02-20 12:22:20|733.63|729.63|733.74|729.74|733.82|729.82|733.63|729.63|26
1613823750000|2021-02-20 12:22:30|733.71|729.71|733.38|729.38|733.71|729.71|733.38|729.38|23
1613823760000|2021-02-20 12:22:40|733.39|729.39|733.38|729.38|733.43|729.43|733.34|729.34|19
1613823770000|2021-02-20 12:22:50|733.39|729.39|733.39|729.39|733.63|729.63|733.38|729.38|23
1613823780000|2021-02-20 12:23:00|733.38|729.38|733.33|729.33|733.38|729.38|733.13|729.13|19
1613823790000|2021-02-20 12:23:10|733.34|729.34|733.33|729.33|733.43|729.43|733.32|729.32|22
1613823800000|2021-02-20 12:23:20|733.38|729.38|733.68|729.68|733.68|729.68|733.38|729.38|18
1613823810000|2021-02-20 12:23:30|733.72|729.72|733.6|729.6|733.73|729.73|733.54|729.54|25
1613823820000|2021-02-20 12:23:40|733.58|729.58|733.46|729.46|733.6|729.6|733.45|729.45|34
1613823830000|2021-02-20 12:23:50|733.48|729.48|733.49|729.49|733.54|729.54|733.46|729.46|21
1613823840000|2021-02-20 12:24:00|733.46|729.46|733.16|729.16|733.53|729.53|733.16|729.16|20
1613823850000|2021-02-20 12:24:10|732.95|728.95|733.15|729.15|733.15|729.15|732.93|728.93|34
1613823860000|2021-02-20 12:24:20|733.19|729.19|733.13|729.13|733.27|729.27|733.13|729.13|27
1613823870000|2021-02-20 12:24:30|733.14|729.14|732.39|728.39|733.14|729.14|732.37|728.37|26
1613823880000|2021-02-20 12:24:40|732.4|728.4|732.45|728.45|732.48|728.48|732.28|728.28|23
1613823890000|2021-02-20 12:24:50|732.48|728.48|732.69|728.69|732.7|728.7|732.44|728.44|22
1613823900000|2021-02-20 12:25:00|732.67|728.67|732.67|728.67|732.76|728.76|732.51|728.51|22
1613823910000|2021-02-20 12:25:10|732.66|728.66|732.61|728.61|732.86|728.86|732.61|728.61|27
1613823920000|2021-02-20 12:25:20|732.56|728.56|732.52|728.52|732.59|728.59|732.44|728.44|21
1613823930000|2021-02-20 12:25:30|732.51|728.51|732.47|728.47|732.61|728.61|732.46|728.46|20
1613823940000|2021-02-20 12:25:40|732.45|728.45|732.37|728.37|732.5|728.5|732.33|728.33|25
1613823950000|2021-02-20 12:25:50|732.32|728.32|732.29|728.29|732.38|728.38|732.26|728.26|16
1613823960000|2021-02-20 12:26:00|732.32|728.32|732.33|728.33|732.39|728.39|732.27|728.27|16
1613823970000|2021-02-20 12:26:10|732.32|728.32|731.85|727.85|732.32|728.32|731.61|727.61|22
1613823980000|2021-02-20 12:26:20|731.84|727.84|731.4|727.4|731.84|727.84|731.4|727.4|28
1613823990000|2021-02-20 12:26:30|731.48|727.48|731.12|727.12|731.62|727.62|731.12|727.12|27
1613824000000|2021-02-20 12:26:40|731.18|727.18|730.49|726.49|731.2|727.2|730.49|726.49|27
1613824010000|2021-02-20 12:26:50|730.45|726.45|729.96|725.96|730.45|726.45|729.88|725.88|15
1613824020000|2021-02-20 12:27:00|729.97|725.97|729.45|725.45|730.01|726.01|729.45|725.45|23
1613824030000|2021-02-20 12:27:10|729.48|725.48|729.04|725.04|729.49|725.49|729.04|725.04|29
1613824040000|2021-02-20 12:27:20|729|725|729.01|725.01|729.07|725.07|728.86|724.86|25
1613824050000|2021-02-20 12:27:30|729|725|728.84|724.84|729|725|728.84|724.84|21
1613824060000|2021-02-20 12:27:40|728.85|724.85|728.74|724.74|728.89|724.89|728.71|724.71|16
1613824070000|2021-02-20 12:27:50|728.75|724.75|729.07|725.07|729.1|725.1|728.75|724.75|20
1613824080000|2021-02-20 12:28:00|729.05|725.05|729.05|725.05|729.08|725.08|728.95|724.95|24
1613824090000|2021-02-20 12:28:10|729.03|725.03|729.1|725.1|729.26|725.26|729|725|31
1613824100000|2021-02-20 12:28:20|729.08|725.08|729.44|725.44|729.49|725.49|729.08|725.08|21
1613824110000|2021-02-20 12:28:30|729.41|725.41|729.38|725.38|729.54|725.54|729.26|725.26|32
1613824120000|2021-02-20 12:28:40|729.37|725.37|729.25|725.25|729.37|725.37|729.13|725.13|25
1613824130000|2021-02-20 12:28:50|729.27|725.27|729.9|725.9|730.06|726.06|729.24|725.24|33
1613824140000|2021-02-20 12:29:00|729.88|725.88|729.5|725.5|729.99|725.99|729.5|725.5|25
1613824150000|2021-02-20 12:29:10|729.51|725.51|729.52|725.52|729.58|725.58|729.48|725.48|17
1613824160000|2021-02-20 12:29:20|729.5|725.5|729.54|725.54|729.65|725.65|729.5|725.5|25
1613824170000|2021-02-20 12:29:30|729.52|725.52|729.58|725.58|729.63|725.63|729.42|725.42|29
1613824180000|2021-02-20 12:29:40|729.57|725.57|730.02|726.02|730.05|726.05|729.57|725.57|25
1613824190000|2021-02-20 12:29:50|730.01|726.01|730.21|726.21|730.24|726.24|730.01|726.01|30
1613824200000|2021-02-20 12:30:00|730.19|726.19|730.45|726.45|730.47|726.47|730.19|726.19|28
1613824210000|2021-02-20 12:30:10|730.44|726.44|730.33|726.33|730.47|726.47|730.24|726.24|21
1613824220000|2021-02-20 12:30:20|730.32|726.32|730.47|726.47|730.47|726.47|730.27|726.27|23
1613824230000|2021-02-20 12:30:30|730.48|726.48|730.5|726.5|730.5|726.5|730.41|726.41|16
1613824240000|2021-02-20 12:30:40|730.51|726.51|730.4|726.4|730.51|726.51|730.36|726.36|17
1613824250000|2021-02-20 12:30:50|730.42|726.42|730.44|726.44|730.46|726.46|730.42|726.42|12
1613824260000|2021-02-20 12:31:00|730.45|726.45|730.75|726.75|730.75|726.75|730.43|726.43|25
1613824270000|2021-02-20 12:31:10|730.74|726.74|730.81|726.81|730.82|726.82|730.74|726.74|23
1613824280000|2021-02-20 12:31:20|730.82|726.82|730.82|726.82|730.84|726.84|730.78|726.78|18
1613824290000|2021-02-20 12:31:30|730.77|726.77|731.05|727.05|731.1|727.1|730.76|726.76|23
1613824300000|2021-02-20 12:31:40|731.03|727.03|731.05|727.05|731.08|727.08|731.01|727.01|12
1613824310000|2021-02-20 12:31:50|731.04|727.04|731.01|727.01|731.08|727.08|730.99|726.99|22
1613824320000|2021-02-20 12:32:00|731.03|727.03|731.53|727.53|731.62|727.62|731.03|727.03|27
1613824330000|2021-02-20 12:32:10|731.46|727.46|731.29|727.29|731.46|727.46|731.29|727.29|10
1613824340000|2021-02-20 12:32:20|731.28|727.28|731.07|727.07|731.28|727.28|730.99|726.99|20
1613824350000|2021-02-20 12:32:30|731.06|727.06|731.07|727.07|731.07|727.07|730.98|726.98|18
1613824360000|2021-02-20 12:32:40|731.08|727.08|731.08|727.08|731.13|727.13|731.02|727.02|27
1613824370000|2021-02-20 12:32:50|731.1|727.1|731.18|727.18|731.19|727.19|731.05|727.05|28
1613824380000|2021-02-20 12:33:00|731.19|727.19|731.08|727.08|731.29|727.29|731.08|727.08|22
1613824390000|2021-02-20 12:33:10|731.14|727.14|731.02|727.02|731.14|727.14|731.02|727.02|15
1613824400000|2021-02-20 12:33:20|731.01|727.01|730.9|726.9|731.15|727.15|730.9|726.9|22
1613824410000|2021-02-20 12:33:30|730.91|726.91|730.83|726.83|730.91|726.91|730.76|726.76|15
1613824420000|2021-02-20 12:33:40|730.89|726.89|730.56|726.56|730.91|726.91|730.56|726.56|20
1613824430000|2021-02-20 12:33:50|730.6|726.6|730.4|726.4|730.6|726.6|730.4|726.4|14
1613824440000|2021-02-20 12:34:00|730.34|726.34|729.25|725.25|730.36|726.36|729.25|725.25|23
1613824450000|2021-02-20 12:34:10|729.27|725.27|729.4|725.4|729.55|725.55|729.27|725.27|25
1613824460000|2021-02-20 12:34:20|729.39|725.39|729.48|725.48|729.49|725.49|729.35|725.35|22
1613824470000|2021-02-20 12:34:30|729.47|725.47|729.75|725.75|729.79|725.79|729.45|725.45|34
1613824480000|2021-02-20 12:34:40|729.76|725.76|729.73|725.73|729.87|725.87|729.73|725.73|27
1613824490000|2021-02-20 12:34:50|729.72|725.72|729.32|725.32|729.72|725.72|729.3|725.3|20
1613824500000|2021-02-20 12:35:00|729.36|725.36|729.5|725.5|729.5|725.5|729.35|725.35|24
1613824510000|2021-02-20 12:35:10|729.54|725.54|729.53|725.53|729.54|725.54|729.47|725.47|20
1613824520000|2021-02-20 12:35:20|729.51|725.51|729.37|725.37|729.51|725.51|729.25|725.25|30
1613824530000|2021-02-20 12:35:30|729.36|725.36|729.62|725.62|729.85|725.85|729.31|725.31|30
1613824540000|2021-02-20 12:35:40|729.64|725.64|729.64|725.64|729.69|725.69|729.6|725.6|31
1613824550000|2021-02-20 12:35:50|729.65|725.65|729.67|725.67|729.7|725.7|729.61|725.61|29
1613824560000|2021-02-20 12:36:00|729.69|725.69|729.75|725.75|729.75|725.75|729.61|725.61|26
1613824570000|2021-02-20 12:36:10|729.81|725.81|730.01|726.01|730.15|726.15|729.8|725.8|23
1613824580000|2021-02-20 12:36:20|730|726|730.2|726.2|730.28|726.28|730|726|23
1613824590000|2021-02-20 12:36:30|730.21|726.21|730.19|726.19|730.22|726.22|730.19|726.19|9
1613824600000|2021-02-20 12:36:40|730.21|726.21|730.03|726.03|730.21|726.21|729.91|725.91|22
1613824610000|2021-02-20 12:36:50|730.02|726.02|729.97|725.97|730.03|726.03|729.87|725.87|25
1613824620000|2021-02-20 12:37:00|729.92|725.92|729.92|725.92|730.01|726.01|729.89|725.89|26
1613824630000|2021-02-20 12:37:10|729.9|725.9|730.19|726.19|730.25|726.25|729.9|725.9|26
1613824640000|2021-02-20 12:37:20|730.26|726.26|729.95|725.95|730.26|726.26|729.86|725.86|32
1613824650000|2021-02-20 12:37:30|729.99|725.99|730.13|726.13|730.14|726.14|729.99|725.99|25
1613824660000|2021-02-20 12:37:40|730.14|726.14|730.19|726.19|730.36|726.36|730.13|726.13|33
1613824670000|2021-02-20 12:37:50|730.2|726.2|730.04|726.04|730.26|726.26|730.04|726.04|25
1613824680000|2021-02-20 12:38:00|730.03|726.03|730.05|726.05|730.08|726.08|730|726|26
1613824690000|2021-02-20 12:38:10|730.04|726.04|729.91|725.91|730.06|726.06|729.89|725.89|25
1613824700000|2021-02-20 12:38:20|729.9|725.9|729.63|725.63|729.91|725.91|729.63|725.63|22
1613824710000|2021-02-20 12:38:30|729.64|725.64|729.59|725.59|729.68|725.68|729.59|725.59|19
1613824720000|2021-02-20 12:38:40|729.52|725.52|729.35|725.35|729.52|725.52|729.31|725.31|20
1613824730000|2021-02-20 12:38:50|729.36|725.36|729.2|725.2|729.36|725.36|729.09|725.09|25
1613824740000|2021-02-20 12:39:00|729.19|725.19|729.17|725.17|729.2|725.2|729.07|725.07|20
1613824750000|2021-02-20 12:39:10|729.08|725.08|728.96|724.96|729.08|725.08|728.7|724.7|27
1613824760000|2021-02-20 12:39:20|728.97|724.97|728.87|724.87|729.13|725.13|728.83|724.83|28
1613824770000|2021-02-20 12:39:30|728.85|724.85|728.85|724.85|728.85|724.85|728.81|724.81|18
1613824780000|2021-02-20 12:39:40|728.91|724.91|728.74|724.74|729|725|728.74|724.74|27
1613824790000|2021-02-20 12:39:50|728.66|724.66|728.82|724.82|728.84|724.84|728.66|724.66|19
1613824800000|2021-02-20 12:40:00|728.81|724.81|728.66|724.66|728.86|724.86|728.66|724.66|14
1613824810000|2021-02-20 12:40:10|728.7|724.7|728.76|724.76|728.83|724.83|728.63|724.63|24
1613824820000|2021-02-20 12:40:20|728.79|724.79|729.09|725.09|729.16|725.16|728.78|724.78|36
1613824830000|2021-02-20 12:40:30|729.12|725.12|729.21|725.21|729.24|725.24|729.09|725.09|27
1613824840000|2021-02-20 12:40:40|729.24|725.24|729.21|725.21|729.4|725.4|729.21|725.21|32
1613824850000|2021-02-20 12:40:50|729.17|725.17|728.88|724.88|729.28|725.28|728.88|724.88|25
1613824860000|2021-02-20 12:41:00|728.86|724.86|728.91|724.91|728.97|724.97|728.86|724.86|15
1613824870000|2021-02-20 12:41:10|728.94|724.94|728.87|724.87|728.98|724.98|728.87|724.87|18
1613824880000|2021-02-20 12:41:20|728.84|724.84|728.47|724.47|728.84|724.84|728.47|724.47|19
1613824890000|2021-02-20 12:41:30|728.62|724.62|728.7|724.7|728.71|724.71|728.61|724.61|10
1613824900000|2021-02-20 12:41:40|728.69|724.69|728.8|724.8|728.91|724.91|728.67|724.67|20
1613824910000|2021-02-20 12:41:50|728.81|724.81|728.74|724.74|728.97|724.97|728.69|724.69|22
1613824920000|2021-02-20 12:42:00|728.75|724.75|728.7|724.7|728.76|724.76|728.66|724.66|24
1613824930000|2021-02-20 12:42:10|728.68|724.68|728.51|724.51|728.68|724.68|728.44|724.44|29
1613824940000|2021-02-20 12:42:20|728.54|724.54|728.5|724.5|728.58|724.58|728.49|724.49|19
1613824950000|2021-02-20 12:42:30|728.58|724.58|728.67|724.67|728.71|724.71|728.58|724.58|21
1613824960000|2021-02-20 12:42:40|728.69|724.69|728.85|724.85|728.89|724.89|728.69|724.69|23
1613824970000|2021-02-20 12:42:50|728.84|724.84|728.89|724.89|728.92|724.92|728.74|724.74|21
1613824980000|2021-02-20 12:43:00|728.92|724.92|730.06|726.06|730.16|726.16|728.91|724.91|27
1613824990000|2021-02-20 12:43:10|730.1|726.1|730.19|726.19|730.27|726.27|730.09|726.09|24
1613825000000|2021-02-20 12:43:20|730.16|726.16|729.75|725.75|730.22|726.22|729.68|725.68|34
1613825010000|2021-02-20 12:43:30|729.77|725.77|729.51|725.51|729.78|725.78|729.51|725.51|24
1613825020000|2021-02-20 12:43:40|729.49|725.49|729.59|725.59|729.59|725.59|729.48|725.48|24
1613825030000|2021-02-20 12:43:50|729.58|725.58|729.83|725.83|729.84|725.84|729.58|725.58|27
1613825040000|2021-02-20 12:44:00|729.84|725.84|730.04|726.04|730.07|726.07|729.72|725.72|30
1613825050000|2021-02-20 12:44:10|730.05|726.05|729.47|725.47|730.05|726.05|729.46|725.46|26
1613825060000|2021-02-20 12:44:20|729.48|725.48|729.59|725.59|729.6|725.6|729.47|725.47|28
1613825070000|2021-02-20 12:44:30|729.61|725.61|729.63|725.63|729.67|725.67|729.54|725.54|28
1613825080000|2021-02-20 12:44:40|729.65|725.65|729.58|725.58|729.75|725.75|729.57|725.57|25
1613825090000|2021-02-20 12:44:50|729.59|725.59|729.7|725.7|729.71|725.71|729.57|725.57|27
1613825100000|2021-02-20 12:45:00|729.72|725.72|730.38|726.38|730.41|726.41|729.72|725.72|33
1613825110000|2021-02-20 12:45:10|730.27|726.27|730.36|726.36|730.44|726.44|730.24|726.24|32
1613825120000|2021-02-20 12:45:20|730.4|726.4|730.02|726.02|730.49|726.49|730.02|726.02|35
1613825130000|2021-02-20 12:45:30|730.15|726.15|730.12|726.12|730.24|726.24|730.02|726.02|27
1613825140000|2021-02-20 12:45:40|730.16|726.16|729.96|725.96|730.16|726.16|729.86|725.86|31
1613825150000|2021-02-20 12:45:50|730.03|726.03|730|726|730.05|726.05|729.74|725.74|30
1613825160000|2021-02-20 12:46:00|730.07|726.07|730.08|726.08|730.22|726.22|729.99|725.99|29
1613825170000|2021-02-20 12:46:10|730.09|726.09|730.2|726.2|730.2|726.2|730|726|29
1613825180000|2021-02-20 12:46:20|730.19|726.19|729.9|725.9|730.32|726.32|729.9|725.9|31
1613825190000|2021-02-20 12:46:30|729.85|725.85|729.71|725.71|729.87|725.87|729.67|725.67|31
1613825200000|2021-02-20 12:46:40|729.7|725.7|729.65|725.65|729.75|725.75|729.53|725.53|27
1613825210000|2021-02-20 12:46:50|729.66|725.66|729.65|725.65|729.76|725.76|729.61|725.61|24
1613825220000|2021-02-20 12:47:00|729.63|725.63|729.87|725.87|729.92|725.92|729.63|725.63|24
1613825230000|2021-02-20 12:47:10|729.84|725.84|729.51|725.51|729.85|725.85|729.51|725.51|21
1613825240000|2021-02-20 12:47:20|729.52|725.52|729.4|725.4|729.54|725.54|729.39|725.39|14
1613825250000|2021-02-20 12:47:30|729.39|725.39|729.39|725.39|729.43|725.43|729.37|725.37|12
1613825260000|2021-02-20 12:47:40|729.38|725.38|729.37|725.37|729.41|725.41|729.34|725.34|17
1613825270000|2021-02-20 12:47:50|729.35|725.35|729.35|725.35|729.41|725.41|729.35|725.35|19
1613825280000|2021-02-20 12:48:00|729.34|725.34|729.37|725.37|729.37|725.37|729.34|725.34|23
1613825290000|2021-02-20 12:48:10|729.35|725.35|729.6|725.6|729.61|725.61|729.32|725.32|26
1613825300000|2021-02-20 12:48:20|729.61|725.61|729.35|725.35|729.62|725.62|729.35|725.35|19
1613825310000|2021-02-20 12:48:30|729.34|725.34|729.29|725.29|729.34|725.34|729.26|725.26|19
1613825320000|2021-02-20 12:48:40|729.33|725.33|729.31|725.31|729.46|725.46|729.28|725.28|24
1613825330000|2021-02-20 12:48:50|729.29|725.29|729.44|725.44|729.45|725.45|729.29|725.29|25
1613825340000|2021-02-20 12:49:00|729.45|725.45|729.37|725.37|729.46|725.46|729.34|725.34|24
1613825350000|2021-02-20 12:49:10|729.35|725.35|729.36|725.36|729.39|725.39|729.33|725.33|17
1613825360000|2021-02-20 12:49:20|729.37|725.37|729.41|725.41|729.48|725.48|729.36|725.36|30
1613825370000|2021-02-20 12:49:30|729.46|725.46|729.38|725.38|729.46|725.46|729.38|725.38|19
1613825380000|2021-02-20 12:49:40|729.39|725.39|729.37|725.37|729.44|725.44|729.35|725.35|11
1613825390000|2021-02-20 12:49:50|729.36|725.36|729.31|725.31|729.37|725.37|729.3|725.3|17
1613825400000|2021-02-20 12:50:00|729.32|725.32|729.35|725.35|729.4|725.4|729.31|725.31|20
1613825410000|2021-02-20 12:50:10|729.38|725.38|729.38|725.38|729.43|725.43|729.36|725.36|18
1613825420000|2021-02-20 12:50:20|729.42|725.42|729.4|725.4|729.42|725.42|729.37|725.37|10
1613825430000|2021-02-20 12:50:30|729.37|725.37|729.38|725.38|729.38|725.38|729.32|725.32|10
1613825440000|2021-02-20 12:50:40|729.36|725.36|729.31|725.31|729.38|725.38|729.31|725.31|11
1613825450000|2021-02-20 12:50:50|729.33|725.33|728.82|724.82|729.33|725.33|728.81|724.81|16
1613825460000|2021-02-20 12:51:00|728.83|724.83|728.98|724.98|728.98|724.98|728.83|724.83|18
1613825470000|2021-02-20 12:51:10|728.99|724.99|728.91|724.91|729.09|725.09|728.89|724.89|22
1613825480000|2021-02-20 12:51:20|728.9|724.9|728.88|724.88|728.92|724.92|728.69|724.69|27
1613825490000|2021-02-20 12:51:30|728.92|724.92|728.74|724.74|728.92|724.92|728.73|724.73|16
1613825500000|2021-02-20 12:51:40|728.68|724.68|728.77|724.77|729.01|725.01|728.43|724.43|26
1613825510000|2021-02-20 12:51:50|728.76|724.76|728.72|724.72|728.77|724.77|728.65|724.65|18
1613825520000|2021-02-20 12:52:00|728.71|724.71|728.73|724.73|728.74|724.74|728.67|724.67|12
1613825530000|2021-02-20 12:52:10|728.72|724.72|728.67|724.67|728.73|724.73|728.61|724.61|11
1613825540000|2021-02-20 12:52:20|728.69|724.69|728.63|724.63|728.79|724.79|728.63|724.63|18
1613825550000|2021-02-20 12:52:30|728.61|724.61|728.59|724.59|728.63|724.63|728.56|724.56|18
1613825560000|2021-02-20 12:52:40|728.56|724.56|728.61|724.61|728.69|724.69|728.56|724.56|23
1613825570000|2021-02-20 12:52:50|728.6|724.6|728.63|724.63|728.63|724.63|728.51|724.51|21
1613825580000|2021-02-20 12:53:00|728.66|724.66|728.58|724.58|728.66|724.66|728.57|724.57|21
1613825590000|2021-02-20 12:53:10|728.55|724.55|728.4|724.4|728.61|724.61|728.4|724.4|27
1613825600000|2021-02-20 12:53:20|728.41|724.41|728.47|724.47|728.51|724.51|728.38|724.38|22
1613825610000|2021-02-20 12:53:30|728.52|724.52|728.48|724.48|728.56|724.56|728.37|724.37|33
1613825620000|2021-02-20 12:53:40|728.51|724.51|728.51|724.51|728.56|724.56|728.42|724.42|22
1613825630000|2021-02-20 12:53:50|728.53|724.53|728.29|724.29|728.56|724.56|728.29|724.29|24
1613825640000|2021-02-20 12:54:00|728.31|724.31|728.27|724.27|728.33|724.33|728.23|724.23|23
1613825650000|2021-02-20 12:54:10|728.29|724.29|728.25|724.25|728.29|724.29|728.21|724.21|19
1613825660000|2021-02-20 12:54:20|728.24|724.24|728.25|724.25|728.25|724.25|728.23|724.23|10
1613825670000|2021-02-20 12:54:30|728.24|724.24|728.55|724.55|728.55|724.55|728.23|724.23|17
1613825680000|2021-02-20 12:54:40|728.56|724.56|728.32|724.32|728.56|724.56|728.32|724.32|25
1613825690000|2021-02-20 12:54:50|728.33|724.33|728.43|724.43|728.43|724.43|728.33|724.33|24
1613825700000|2021-02-20 12:55:00|728.41|724.41|728.66|724.66|728.7|724.7|728.41|724.41|21
1613825710000|2021-02-20 12:55:10|728.67|724.67|729.04|725.04|729.04|725.04|728.67|724.67|22
1613825720000|2021-02-20 12:55:20|729.02|725.02|729.48|725.48|729.5|725.5|729.02|725.02|16
1613825730000|2021-02-20 12:55:30|729.52|725.52|729.5|725.5|729.52|725.52|729.48|725.48|23
1613825740000|2021-02-20 12:55:40|729.49|725.49|729.54|725.54|729.55|725.55|729.49|725.49|25
1613825750000|2021-02-20 12:55:50|729.55|725.55|729.33|725.33|729.71|725.71|729.2|725.2|29
1613825760000|2021-02-20 12:56:00|729.34|725.34|729.46|725.46|729.46|725.46|729.29|725.29|20
1613825770000|2021-02-20 12:56:10|729.45|725.45|729.47|725.47|729.49|725.49|729.38|725.38|21
1613825780000|2021-02-20 12:56:20|729.45|725.45|729.42|725.42|729.47|725.47|729.38|725.38|17
1613825790000|2021-02-20 12:56:30|729.43|725.43|729.53|725.53|729.57|725.57|729.42|725.42|17
1613825800000|2021-02-20 12:56:40|729.52|725.52|729.64|725.64|729.66|725.66|729.52|725.52|21
1613825810000|2021-02-20 12:56:50|729.65|725.65|729.65|725.65|729.66|725.66|729.56|725.56|17
1613825820000|2021-02-20 12:57:00|729.66|725.66|729.68|725.68|729.68|725.68|729.62|725.62|16
1613825830000|2021-02-20 12:57:10|729.66|725.66|729.65|725.65|729.7|725.7|729.61|725.61|27
1613825840000|2021-02-20 12:57:20|729.61|725.61|729.32|725.32|729.7|725.7|729.32|725.32|25
1613825850000|2021-02-20 12:57:30|729.33|725.33|729.38|725.38|729.46|725.46|729.33|725.33|22
1613825860000|2021-02-20 12:57:40|729.36|725.36|729.37|725.37|729.43|725.43|729.36|725.36|19
1613825870000|2021-02-20 12:57:50|729.39|725.39|729.34|725.34|729.5|725.5|729.34|725.34|15
1613825880000|2021-02-20 12:58:00|729.35|725.35|729.41|725.41|729.43|725.43|729.35|725.35|19
1613825890000|2021-02-20 12:58:10|729.42|725.42|729.36|725.36|729.43|725.43|729.34|725.34|14
1613825900000|2021-02-20 12:58:20|729.35|725.35|729.39|725.39|729.4|725.4|729.35|725.35|13
1613825910000|2021-02-20 12:58:30|729.38|725.38|729.39|725.39|729.39|725.39|729.36|725.36|10
1613825920000|2021-02-20 12:58:40|729.4|725.4|729.39|725.39|729.4|725.4|729.38|725.38|7
1613825930000|2021-02-20 12:58:50|729.38|725.38|729.38|725.38|729.39|725.39|729.37|725.37|21
1613825940000|2021-02-20 12:59:00|729.37|725.37|728.91|724.91|729.38|725.38|728.84|724.84|27
1613825950000|2021-02-20 12:59:10|728.92|724.92|728.76|724.76|728.94|724.94|728.66|724.66|21
1613825960000|2021-02-20 12:59:20|728.74|724.74|728.66|724.66|728.78|724.78|728.65|724.65|15
1613825970000|2021-02-20 12:59:30|728.67|724.67|728.53|724.53|728.69|724.69|728.48|724.48|23
1613825980000|2021-02-20 12:59:40|728.54|724.54|728.48|724.48|728.55|724.55|728.35|724.35|26
1613825990000|2021-02-20 12:59:50|728.46|724.46|728.49|724.49|728.52|724.52|728.46|724.46|23
1613826000000|2021-02-20 13:00:00|728.51|724.51|728.4|724.4|728.51|724.51|728.38|724.38|21
1613826010000|2021-02-20 13:00:10|728.38|724.38|728.23|724.23|728.38|724.38|728.2|724.2|28
1613826020000|2021-02-20 13:00:20|728.24|724.24|728.35|724.35|728.35|724.35|728.22|724.22|27
1613826030000|2021-02-20 13:00:30|728.36|724.36|728.92|724.92|728.92|724.92|728.36|724.36|33
1613826040000|2021-02-20 13:00:40|728.91|724.91|728.97|724.97|728.99|724.99|728.91|724.91|21
1613826050000|2021-02-20 13:00:50|728.98|724.98|728.95|724.95|728.98|724.98|728.92|724.92|17
1613826060000|2021-02-20 13:01:00|728.96|724.96|728.54|724.54|728.96|724.96|728.54|724.54|25
1613826070000|2021-02-20 13:01:10|728.56|724.56|728.44|724.44|728.64|724.64|728.43|724.43|25
1613826080000|2021-02-20 13:01:20|728.46|724.46|728.59|724.59|728.63|724.63|728.42|724.42|26
1613826090000|2021-02-20 13:01:30|728.67|724.67|728.67|724.67|728.68|724.68|728.64|724.64|17
1613826100000|2021-02-20 13:01:40|728.66|724.66|728.47|724.47|728.85|724.85|728.47|724.47|28
1613826110000|2021-02-20 13:01:50|728.49|724.49|728.86|724.86|728.87|724.87|728.43|724.43|28
1613826120000|2021-02-20 13:02:00|728.87|724.87|728.81|724.81|728.92|724.92|728.8|724.8|15
1613826130000|2021-02-20 13:02:10|728.84|724.84|728.86|724.86|728.92|724.92|728.82|724.82|22
1613826140000|2021-02-20 13:02:20|728.87|724.87|728.97|724.97|728.97|724.97|728.83|724.83|21
1613826150000|2021-02-20 13:02:30|728.94|724.94|728.98|724.98|728.98|724.98|728.92|724.92|24
1613826160000|2021-02-20 13:02:40|728.99|724.99|729.03|725.03|729.03|725.03|728.99|724.99|8
1613826170000|2021-02-20 13:02:50|729.02|725.02|729.08|725.08|729.08|725.08|729.02|725.02|8
1613826180000|2021-02-20 13:03:00|729.07|725.07|729.21|725.21|729.21|725.21|729.07|725.07|9
1613826190000|2021-02-20 13:03:10|729.23|725.23|729.46|725.46|729.51|725.51|729.23|725.23|21
1613826200000|2021-02-20 13:03:20|729.47|725.47|729.87|725.87|729.9|725.9|729.46|725.46|24
1613826210000|2021-02-20 13:03:30|729.88|725.88|730.01|726.01|730.03|726.03|729.86|725.86|20
1613826220000|2021-02-20 13:03:40|730.08|726.08|729.99|725.99|730.08|726.08|729.97|725.97|17
1613826230000|2021-02-20 13:03:50|730.01|726.01|729.99|725.99|730.01|726.01|729.99|725.99|7
1613826240000|2021-02-20 13:04:00|730.04|726.04|729.89|725.89|730.04|726.04|729.89|725.89|11
1613826250000|2021-02-20 13:04:10|729.87|725.87|729.87|725.87|729.92|725.92|729.87|725.87|18
1613826260000|2021-02-20 13:04:20|729.88|725.88|729.89|725.89|730.19|726.19|729.87|725.87|17
1613826270000|2021-02-20 13:04:30|729.85|725.85|729.9|725.9|729.93|725.93|729.85|725.85|16
1613826280000|2021-02-20 13:04:40|729.92|725.92|729.85|725.85|729.98|725.98|729.85|725.85|24
1613826290000|2021-02-20 13:04:50|729.86|725.86|729.84|725.84|729.87|725.87|729.77|725.77|15
1613826300000|2021-02-20 13:05:00|729.83|725.83|729.96|725.96|730|726|729.83|725.83|23
1613826310000|2021-02-20 13:05:10|729.99|725.99|729.96|725.96|729.99|725.99|729.95|725.95|11
1613826320000|2021-02-20 13:05:20|729.95|725.95|729.96|725.96|729.97|725.97|729.95|725.95|23
1613826330000|2021-02-20 13:05:30|729.95|725.95|729.96|725.96|729.97|725.97|729.95|725.95|14
1613826350000|2021-02-20 13:05:50|729.95|725.95|729.95|725.95|729.95|725.95|729.95|725.95|1
1613826360000|2021-02-20 13:06:00|729.96|725.96|730.01|726.01|730.03|726.03|729.96|725.96|26
1613826370000|2021-02-20 13:06:10|730|726|730.04|726.04|730.05|726.05|729.97|725.97|24
1613826380000|2021-02-20 13:06:20|730.03|726.03|729.95|725.95|730.04|726.04|729.95|725.95|17
1613826390000|2021-02-20 13:06:30|729.96|725.96|729.49|725.49|729.98|725.98|729.43|725.43|21
1613826400000|2021-02-20 13:06:40|729.55|725.55|729.56|725.56|729.61|725.61|729.46|725.46|32
1613826410000|2021-02-20 13:06:50|729.59|725.59|729.68|725.68|729.68|725.68|729.51|725.51|24
1613826420000|2021-02-20 13:07:00|729.79|725.79|729.83|725.83|729.95|725.95|729.74|725.74|33
1613826430000|2021-02-20 13:07:10|729.81|725.81|729.85|725.85|729.88|725.88|729.79|725.79|29
1613826440000|2021-02-20 13:07:20|729.87|725.87|730.11|726.11|730.16|726.16|729.87|725.87|32
1613826450000|2021-02-20 13:07:30|730.06|726.06|729.96|725.96|730.07|726.07|729.93|725.93|23
1613826460000|2021-02-20 13:07:40|729.99|725.99|729.84|725.84|730|726|729.76|725.76|29
1613826470000|2021-02-20 13:07:50|729.83|725.83|729.87|725.87|729.9|725.9|729.83|725.83|27
1613826480000|2021-02-20 13:08:00|729.84|725.84|729.9|725.9|729.92|725.92|729.82|725.82|28
1613826490000|2021-02-20 13:08:10|729.91|725.91|729.88|725.88|729.92|725.92|729.84|725.84|27
1613826500000|2021-02-20 13:08:20|729.87|725.87|729.7|725.7|729.9|725.9|729.7|725.7|29
1613826510000|2021-02-20 13:08:30|729.62|725.62|729.89|725.89|729.92|725.92|729.6|725.6|24
1613826520000|2021-02-20 13:08:40|729.98|725.98|730.11|726.11|730.26|726.26|729.92|725.92|25
1613826530000|2021-02-20 13:08:50|730.09|726.09|730.29|726.29|730.3|726.3|730.03|726.03|24
1613826540000|2021-02-20 13:09:00|730.27|726.27|730.12|726.12|730.29|726.29|730.1|726.1|31
1613826550000|2021-02-20 13:09:10|730.11|726.11|730.16|726.16|730.22|726.22|730.1|726.1|25
1613826560000|2021-02-20 13:09:20|730.15|726.15|730.05|726.05|730.21|726.21|730.04|726.04|26
1613826570000|2021-02-20 13:09:30|730.03|726.03|730.24|726.24|730.24|726.24|730.03|726.03|26
1613826580000|2021-02-20 13:09:40|730.21|726.21|729.94|725.94|730.24|726.24|729.93|725.93|24
1613826590000|2021-02-20 13:09:50|729.92|725.92|729.88|725.88|729.93|725.93|729.8|725.8|17
1613826600000|2021-02-20 13:10:00|729.89|725.89|730.05|726.05|730.05|726.05|729.88|725.88|21
1613826610000|2021-02-20 13:10:10|730.13|726.13|730.57|726.57|730.61|726.61|730.13|726.13|33
1613826620000|2021-02-20 13:10:20|730.56|726.56|730.63|726.63|730.68|726.68|730.54|726.54|25
1613826630000|2021-02-20 13:10:30|730.57|726.57|730.65|726.65|730.65|726.65|730.57|726.57|24
1613826640000|2021-02-20 13:10:40|730.61|726.61|731.11|727.11|731.14|727.14|730.61|726.61|21
1613826650000|2021-02-20 13:10:50|731.14|727.14|731.48|727.48|731.48|727.48|731.11|727.11|20
1613826660000|2021-02-20 13:11:00|731.49|727.49|731.46|727.46|731.55|727.55|731.46|727.46|23
1613826670000|2021-02-20 13:11:10|731.49|727.49|731.63|727.63|731.65|727.65|731.47|727.47|21
1613826680000|2021-02-20 13:11:20|731.64|727.64|731.67|727.67|731.71|727.71|731.6|727.6|20
1613826690000|2021-02-20 13:11:30|731.69|727.69|731.84|727.84|731.88|727.88|731.69|727.69|16
1613826700000|2021-02-20 13:11:40|731.86|727.86|732.19|728.19|732.23|728.23|731.86|727.86|14
1613826710000|2021-02-20 13:11:50|732.22|728.22|732.58|728.58|732.58|728.58|732.2|728.2|14
1613826720000|2021-02-20 13:12:00|732.59|728.59|733.13|729.13|733.13|729.13|732.52|728.52|25
1613826730000|2021-02-20 13:12:10|733.25|729.25|733.79|729.79|734.03|730.03|733.19|729.19|33
1613826740000|2021-02-20 13:12:20|733.73|729.73|733.59|729.59|733.76|729.76|733.48|729.48|27
1613826750000|2021-02-20 13:12:30|733.6|729.6|733.75|729.75|733.78|729.78|733.6|729.6|20
1613826760000|2021-02-20 13:12:40|733.79|729.79|733.77|729.77|733.83|729.83|733.72|729.72|24
1613826770000|2021-02-20 13:12:50|733.73|729.73|733.65|729.65|733.81|729.81|733.62|729.62|25
1613826780000|2021-02-20 13:13:00|733.64|729.64|733.37|729.37|733.64|729.64|733.19|729.19|23
1613826790000|2021-02-20 13:13:10|733.36|729.36|733.85|729.85|733.85|729.85|733.36|729.36|21
1613826800000|2021-02-20 13:13:20|733.87|729.87|734.03|730.03|734.04|730.04|733.87|729.87|23
1613826810000|2021-02-20 13:13:30|734.06|730.06|734.45|730.45|734.45|730.45|734.06|730.06|22
1613826820000|2021-02-20 13:13:40|734.4|730.4|734.5|730.5|734.53|730.53|734.29|730.29|26
1613826830000|2021-02-20 13:13:50|734.49|730.49|734.57|730.57|734.6|730.6|734.47|730.47|29
1613826840000|2021-02-20 13:14:00|734.59|730.59|734.9|730.9|735|731|734.59|730.59|24
1613826850000|2021-02-20 13:14:10|734.89|730.89|735.08|731.08|735.09|731.09|734.77|730.77|29
1613826860000|2021-02-20 13:14:20|735.1|731.1|736.08|732.08|736.08|732.08|735.04|731.04|19
1613826870000|2021-02-20 13:14:30|736.06|732.06|735.91|731.91|736.19|732.19|735.91|731.91|29
1613826880000|2021-02-20 13:14:40|735.78|731.78|735.88|731.88|735.93|731.93|735.74|731.74|28
1613826890000|2021-02-20 13:14:50|735.64|731.64|734.85|730.85|735.64|731.64|734.25|730.25|39
1613826900000|2021-02-20 13:15:00|734.89|730.89|734.45|730.45|735.03|731.03|734.42|730.42|32
1613826910000|2021-02-20 13:15:10|734.4|730.4|735.5|731.5|735.5|731.5|734.37|730.37|37
1613826920000|2021-02-20 13:15:20|735.44|731.44|734.95|730.95|735.47|731.47|734.93|730.93|25
1613826930000|2021-02-20 13:15:30|734.79|730.79|735.2|731.2|735.27|731.27|734.76|730.76|30
1613826940000|2021-02-20 13:15:40|735.21|731.21|735.3|731.3|735.32|731.32|735.21|731.21|25
1613826950000|2021-02-20 13:15:50|735.28|731.28|735.45|731.45|735.46|731.46|735.28|731.28|25
1613826960000|2021-02-20 13:16:00|735.46|731.46|735.54|731.54|735.55|731.55|735.37|731.37|26
1613826970000|2021-02-20 13:16:10|735.48|731.48|735.95|731.95|735.96|731.96|735.48|731.48|30
1613826980000|2021-02-20 13:16:20|736.05|732.05|736.24|732.24|736.24|732.24|735.95|731.95|28
1613826990000|2021-02-20 13:16:30|736.19|732.19|736.75|732.75|736.75|732.75|736.16|732.16|25
1613827000000|2021-02-20 13:16:40|736.77|732.77|736.96|732.96|737|733|736.77|732.77|31
1613827010000|2021-02-20 13:16:50|737.16|733.16|736.94|732.94|737.26|733.26|736.89|732.89|30
1613827020000|2021-02-20 13:17:00|736.88|732.88|736.36|732.36|736.92|732.92|736.36|732.36|30
1613827030000|2021-02-20 13:17:10|736.38|732.38|736.57|732.57|736.63|732.63|736.36|732.36|30
1613827040000|2021-02-20 13:17:20|736.58|732.58|736.71|732.71|736.72|732.72|736.58|732.58|31
1613827050000|2021-02-20 13:17:30|736.69|732.69|736.8|732.8|736.81|732.81|736.64|732.64|23
1613827060000|2021-02-20 13:17:40|736.81|732.81|736.43|732.43|736.81|732.81|736.42|732.42|26
1613827070000|2021-02-20 13:17:50|736.32|732.32|735.87|731.87|736.32|732.32|735.87|731.87|18
1613827080000|2021-02-20 13:18:00|735.85|731.85|735.34|731.34|735.85|731.85|735.28|731.28|34
1613827090000|2021-02-20 13:18:10|735.36|731.36|735.29|731.29|735.41|731.41|735.18|731.18|33
1613827100000|2021-02-20 13:18:20|735.24|731.24|735.02|731.02|735.24|731.24|734.91|730.91|31
1613827110000|2021-02-20 13:18:30|735.06|731.06|735.22|731.22|735.22|731.22|734.96|730.96|25
1613827120000|2021-02-20 13:18:40|735.21|731.21|735.04|731.04|735.21|731.21|735.04|731.04|28
1613827130000|2021-02-20 13:18:50|735.03|731.03|735.61|731.61|735.61|731.61|735|731|26
1613827140000|2021-02-20 13:19:00|735.6|731.6|735.21|731.21|735.63|731.63|735.18|731.18|33
1613827150000|2021-02-20 13:19:10|735.13|731.13|735.32|731.32|735.42|731.42|735.11|731.11|24
1613827160000|2021-02-20 13:19:20|735.31|731.31|735.56|731.56|735.69|731.69|735.31|731.31|26
1613827170000|2021-02-20 13:19:30|735.57|731.57|736.73|732.73|736.73|732.73|735.57|731.57|26
1613827180000|2021-02-20 13:19:40|736.69|732.69|736.92|732.92|737.24|733.24|736.69|732.69|34
1613827190000|2021-02-20 13:19:50|736.94|732.94|737.21|733.21|737.21|733.21|736.94|732.94|29
1613827200000|2021-02-20 13:20:00|737.19|733.19|737.69|733.69|737.69|733.69|737.18|733.18|18
1613827210000|2021-02-20 13:20:10|737.7|733.7|738.51|734.51|738.61|734.61|737.57|733.57|37
1613827220000|2021-02-20 13:20:20|738.59|734.59|738.62|734.62|738.69|734.69|738.49|734.49|31
1613827230000|2021-02-20 13:20:30|738.64|734.64|739.15|735.15|739.15|735.15|738.63|734.63|31
1613827240000|2021-02-20 13:20:40|739.17|735.17|740.14|736.14|740.14|736.14|739.17|735.17|26
1613827250000|2021-02-20 13:20:50|740.15|736.15|739.72|735.72|740.17|736.17|739.44|735.44|29
1613827260000|2021-02-20 13:21:00|739.67|735.67|739.51|735.51|739.68|735.68|739.19|735.19|26
1613827270000|2021-02-20 13:21:10|739.49|735.49|739.83|735.83|740.02|736.02|739.46|735.46|25
1613827280000|2021-02-20 13:21:20|739.85|735.85|740|736|740.04|736.04|739.81|735.81|25
1613827290000|2021-02-20 13:21:30|739.93|735.93|740.47|736.47|740.52|736.52|739.85|735.85|30
1613827300000|2021-02-20 13:21:40|740.49|736.49|740.57|736.57|740.63|736.63|740.29|736.29|31
1613827310000|2021-02-20 13:21:50|740.58|736.58|740.5|736.5|740.91|736.91|740.39|736.39|25
1613827320000|2021-02-20 13:22:00|740.48|736.48|740.74|736.74|740.74|736.74|740.31|736.31|32
1613827330000|2021-02-20 13:22:10|740.73|736.73|740.96|736.96|740.97|736.97|740.65|736.65|32
1613827340000|2021-02-20 13:22:20|740.97|736.97|741.3|737.3|741.37|737.37|740.93|736.93|25
1613827350000|2021-02-20 13:22:30|741.33|737.33|741.16|737.16|741.34|737.34|740.92|736.92|29
1613827360000|2021-02-20 13:22:40|741.14|737.14|741.1|737.1|741.19|737.19|741.05|737.05|20
1613827370000|2021-02-20 13:22:50|741.11|737.11|740.87|736.87|741.11|737.11|740.66|736.66|13
1613827380000|2021-02-20 13:23:00|740.77|736.77|740.79|736.79|740.86|736.86|740.75|736.75|15
1613827390000|2021-02-20 13:23:10|740.82|736.82|740.65|736.65|740.9|736.9|740.64|736.64|24
1613827400000|2021-02-20 13:23:20|740.66|736.66|739.72|735.72|740.66|736.66|739.58|735.58|31
1613827410000|2021-02-20 13:23:30|739.73|735.73|739.36|735.36|739.73|735.73|739.15|735.15|28
1613827420000|2021-02-20 13:23:40|739.35|735.35|739.28|735.28|739.36|735.36|738.94|734.94|29
1613827430000|2021-02-20 13:23:50|739.29|735.29|739.42|735.42|739.67|735.67|739.29|735.29|39
1613827440000|2021-02-20 13:24:00|739.43|735.43|739.27|735.27|739.43|735.43|739.24|735.24|32
1613827450000|2021-02-20 13:24:10|739.28|735.28|739.29|735.29|739.33|735.33|739.21|735.21|31
1613827460000|2021-02-20 13:24:20|739.31|735.31|738.24|734.24|739.31|735.31|738.06|734.06|30
1613827470000|2021-02-20 13:24:30|738.18|734.18|738.58|734.58|738.72|734.72|738.17|734.17|32
1613827480000|2021-02-20 13:24:40|738.59|734.59|738.59|734.59|738.61|734.61|738.47|734.47|26
1613827490000|2021-02-20 13:24:50|738.57|734.57|738.64|734.64|738.64|734.64|738.51|734.51|21
1613827500000|2021-02-20 13:25:00|738.65|734.65|739.43|735.43|739.43|735.43|738.64|734.64|23
1613827510000|2021-02-20 13:25:10|739.42|735.42|739.79|735.79|739.79|735.79|739.37|735.37|28
1613827520000|2021-02-20 13:25:20|739.82|735.82|739.75|735.75|739.93|735.93|739.71|735.71|26
1613827530000|2021-02-20 13:25:30|739.77|735.77|739.56|735.56|740|736|739.54|735.54|29
1613827540000|2021-02-20 13:25:40|739.58|735.58|739.33|735.33|739.68|735.68|739.32|735.32|29
1613827550000|2021-02-20 13:25:50|739.34|735.34|739.37|735.37|739.73|735.73|739.34|735.34|25
1613827560000|2021-02-20 13:26:00|739.36|735.36|739.3|735.3|739.47|735.47|739.24|735.24|30
1613827570000|2021-02-20 13:26:10|739.29|735.29|739.18|735.18|739.34|735.34|739.1|735.1|26
1613827580000|2021-02-20 13:26:20|739.17|735.17|739.32|735.32|739.32|735.32|739.04|735.04|23
1613827590000|2021-02-20 13:26:30|739.34|735.34|739.91|735.91|740|736|739.34|735.34|31
1613827600000|2021-02-20 13:26:40|739.93|735.93|740.09|736.09|740.09|736.09|739.88|735.88|25
1613827610000|2021-02-20 13:26:50|740.08|736.08|739.72|735.72|740.12|736.12|739.7|735.7|33
1613827620000|2021-02-20 13:27:00|739.7|735.7|739.98|735.98|739.98|735.98|739.64|735.64|27
1613827630000|2021-02-20 13:27:10|740.06|736.06|739.85|735.85|740.15|736.15|739.77|735.77|32
1613827640000|2021-02-20 13:27:20|739.86|735.86|738.87|734.87|739.88|735.88|738.87|734.87|35
1613827650000|2021-02-20 13:27:30|738.95|734.95|739.07|735.07|739.12|735.12|738.95|734.95|24
1613827660000|2021-02-20 13:27:40|739.08|735.08|738.43|734.43|739.13|735.13|738.42|734.42|24
1613827670000|2021-02-20 13:27:50|738.44|734.44|738.8|734.8|738.84|734.84|738.44|734.44|28
1613827680000|2021-02-20 13:28:00|738.82|734.82|739.07|735.07|739.17|735.17|738.8|734.8|32
1613827690000|2021-02-20 13:28:10|739.08|735.08|739.11|735.11|739.13|735.13|738.79|734.79|24
1613827700000|2021-02-20 13:28:20|739.12|735.12|739.35|735.35|739.35|735.35|738.8|734.8|29
1613827710000|2021-02-20 13:28:30|739.38|735.38|740.14|736.14|740.17|736.17|739.38|735.38|29
1613827720000|2021-02-20 13:28:40|740.11|736.11|740.05|736.05|740.17|736.17|740|736|31
1613827730000|2021-02-20 13:28:50|740.04|736.04|740.24|736.24|740.45|736.45|740.03|736.03|32
1613827740000|2021-02-20 13:29:00|740.28|736.28|741.01|737.01|741.01|737.01|740.16|736.16|30
1613827750000|2021-02-20 13:29:10|741|737|740.91|736.91|741|737|740.65|736.65|33
1613827760000|2021-02-20 13:29:20|740.93|736.93|740.77|736.77|740.98|736.98|740.68|736.68|28
1613827770000|2021-02-20 13:29:30|740.78|736.78|740.47|736.47|740.78|736.78|740.47|736.47|24
1613827780000|2021-02-20 13:29:40|740.46|736.46|740.65|736.65|740.78|736.78|740.46|736.46|29
1613827790000|2021-02-20 13:29:50|740.61|736.61|740.81|736.81|740.81|736.81|740.36|736.36|33
1613827800000|2021-02-20 13:30:00|740.83|736.83|739.67|735.67|740.83|736.83|739.56|735.56|34
1613827810000|2021-02-20 13:30:10|739.71|735.71|740.14|736.14|740.14|736.14|739.52|735.52|32
1613827820000|2021-02-20 13:30:20|740.16|736.16|740.38|736.38|740.38|736.38|740.16|736.16|29
1613827830000|2021-02-20 13:30:30|740.32|736.32|740.25|736.25|740.38|736.38|740.18|736.18|21
1613827840000|2021-02-20 13:30:40|740.24|736.24|740.11|736.11|740.24|736.24|739.95|735.95|19
1613827850000|2021-02-20 13:30:50|740.12|736.12|740.08|736.08|740.24|736.24|740.08|736.08|26
1613827860000|2021-02-20 13:31:00|740.1|736.1|740.1|736.1|740.11|736.11|740|736|22
1613827870000|2021-02-20 13:31:10|740.09|736.09|739.99|735.99|740.14|736.14|739.99|735.99|25
1613827880000|2021-02-20 13:31:20|739.97|735.97|740.13|736.13|740.2|736.2|739.83|735.83|22
1613827890000|2021-02-20 13:31:30|740.14|736.14|740.17|736.17|740.19|736.19|740.14|736.14|15
1613827900000|2021-02-20 13:31:40|740.14|736.14|739.92|735.92|740.15|736.15|739.82|735.82|23
1613827910000|2021-02-20 13:31:50|739.93|735.93|739.76|735.76|739.93|735.93|739.76|735.76|18
1613827920000|2021-02-20 13:32:00|739.75|735.75|740.13|736.13|740.17|736.17|739.75|735.75|28
1613827930000|2021-02-20 13:32:10|740.18|736.18|740.3|736.3|740.3|736.3|740.16|736.16|22
1613827940000|2021-02-20 13:32:20|740.29|736.29|740.43|736.43|740.43|736.43|740.29|736.29|15
1613827950000|2021-02-20 13:32:30|740.39|736.39|740.52|736.52|740.61|736.61|740.39|736.39|19
1613827960000|2021-02-20 13:32:40|740.53|736.53|740.44|736.44|740.53|736.53|740.33|736.33|23
1613827970000|2021-02-20 13:32:50|740.45|736.45|740.5|736.5|740.62|736.62|740.45|736.45|17
1613827980000|2021-02-20 13:33:00|740.52|736.52|740.33|736.33|740.53|736.53|740.33|736.33|28
1613827990000|2021-02-20 13:33:10|740.3|736.3|740.16|736.16|740.3|736.3|739.97|735.97|24
1613828000000|2021-02-20 13:33:20|740.15|736.15|740.07|736.07|740.2|736.2|739.92|735.92|27
1613828010000|2021-02-20 13:33:30|740.06|736.06|740.1|736.1|740.15|736.15|740.04|736.04|24
1613828020000|2021-02-20 13:33:40|740.15|736.15|739.66|735.66|740.15|736.15|739.62|735.62|28
1613828030000|2021-02-20 13:33:50|739.65|735.65|739.77|735.77|739.8|735.8|739.61|735.61|25
1613828040000|2021-02-20 13:34:00|739.79|735.79|739.39|735.39|739.79|735.79|739.38|735.38|26
1613828050000|2021-02-20 13:34:10|739.42|735.42|739.18|735.18|739.42|735.42|739.17|735.17|34
1613828060000|2021-02-20 13:34:20|739.23|735.23|739.08|735.08|739.26|735.26|738.98|734.98|33
1613828070000|2021-02-20 13:34:30|739.03|735.03|738.98|734.98|739.2|735.2|738.97|734.97|32
1613828080000|2021-02-20 13:34:40|738.96|734.96|738.89|734.89|739.04|735.04|738.88|734.88|24
1613828090000|2021-02-20 13:34:50|738.58|734.58|738.59|734.59|738.75|734.75|738.56|734.56|25
1613828100000|2021-02-20 13:35:00|738.56|734.56|738.19|734.19|738.56|734.56|738.11|734.11|27
1613828110000|2021-02-20 13:35:10|738.2|734.2|738.2|734.2|738.21|734.21|737.94|733.94|26
1613828120000|2021-02-20 13:35:20|738.12|734.12|738.15|734.15|738.18|734.18|737.97|733.97|30
1613828130000|2021-02-20 13:35:30|738.16|734.16|737.92|733.92|738.16|734.16|737.92|733.92|29
1613828140000|2021-02-20 13:35:40|737.93|733.93|738.17|734.17|738.19|734.19|737.93|733.93|27
1613828150000|2021-02-20 13:35:50|738.19|734.19|738.34|734.34|738.48|734.48|738.12|734.12|33
1613828160000|2021-02-20 13:36:00|738.33|734.33|738.62|734.62|738.63|734.63|738.21|734.21|30
1613828170000|2021-02-20 13:36:10|738.6|734.6|738.43|734.43|738.61|734.61|738.18|734.18|33
1613828180000|2021-02-20 13:36:20|738.4|734.4|738.54|734.54|738.54|734.54|738.35|734.35|25
1613828190000|2021-02-20 13:36:30|738.56|734.56|738.53|734.53|738.57|734.57|738.41|734.41|35
1613828200000|2021-02-20 13:36:40|738.54|734.54|738.55|734.55|738.58|734.58|738.54|734.54|23
1613828210000|2021-02-20 13:36:50|738.54|734.54|738.35|734.35|738.54|734.54|738.35|734.35|27
1613828220000|2021-02-20 13:37:00|738.36|734.36|738.46|734.46|738.5|734.5|738.36|734.36|28
1613828230000|2021-02-20 13:37:10|738.47|734.47|738.47|734.47|738.5|734.5|738.4|734.4|20
1613828240000|2021-02-20 13:37:20|738.45|734.45|738.58|734.58|738.59|734.59|738.45|734.45|17
1613828250000|2021-02-20 13:37:30|738.54|734.54|738.75|734.75|738.75|734.75|738.53|734.53|24
1613828260000|2021-02-20 13:37:40|738.74|734.74|739.09|735.09|739.09|735.09|738.74|734.74|24
1613828270000|2021-02-20 13:37:50|739.07|735.07|739.24|735.24|739.28|735.28|739.06|735.06|27
1613828280000|2021-02-20 13:38:00|739.63|735.63|739.67|735.67|739.7|735.7|739.58|735.58|25
1613828290000|2021-02-20 13:38:10|739.68|735.68|739.37|735.37|739.89|735.89|739.35|735.35|29
1613828300000|2021-02-20 13:38:20|739.34|735.34|739.63|735.63|739.63|735.63|739.34|735.34|31
1613828310000|2021-02-20 13:38:30|739.6|735.6|739.63|735.63|739.7|735.7|739.58|735.58|28
1613828320000|2021-02-20 13:38:40|739.64|735.64|739.76|735.76|739.8|735.8|739.57|735.57|20
1613828330000|2021-02-20 13:38:50|739.78|735.78|739.93|735.93|739.94|735.94|739.77|735.77|19
1613828340000|2021-02-20 13:39:00|739.9|735.9|739.99|735.99|739.99|735.99|739.86|735.86|28
1613828350000|2021-02-20 13:39:10|739.98|735.98|739.8|735.8|739.99|735.99|739.77|735.77|27
1613828360000|2021-02-20 13:39:20|739.79|735.79|739.43|735.43|739.9|735.9|739.42|735.42|31
1613828370000|2021-02-20 13:39:30|739.42|735.42|739.38|735.38|739.44|735.44|739.38|735.38|24
1613828380000|2021-02-20 13:39:40|739.37|735.37|739.48|735.48|739.53|735.53|739.31|735.31|34
1613828390000|2021-02-20 13:39:50|739.53|735.53|739.75|735.75|739.76|735.76|739.47|735.47|30
1613828400000|2021-02-20 13:40:00|739.74|735.74|739.7|735.7|739.75|735.75|739.65|735.65|22
1613828410000|2021-02-20 13:40:10|739.71|735.71|739.6|735.6|739.72|735.72|739.56|735.56|28
1613828420000|2021-02-20 13:40:20|739.55|735.55|739.6|735.6|739.62|735.62|739.55|735.55|17
1613828430000|2021-02-20 13:40:30|739.53|735.53|739.66|735.66|739.77|735.77|739.52|735.52|27
1613828440000|2021-02-20 13:40:40|739.64|735.64|739.66|735.66|739.67|735.67|739.63|735.63|19
1613828450000|2021-02-20 13:40:50|739.67|735.67|739.92|735.92|739.99|735.99|739.46|735.46|29
1613828460000|2021-02-20 13:41:00|739.88|735.88|739.79|735.79|739.98|735.98|739.77|735.77|21
1613828470000|2021-02-20 13:41:10|739.8|735.8|739.9|735.9|739.93|735.93|739.79|735.79|26
1613828480000|2021-02-20 13:41:20|739.89|735.89|739.96|735.96|739.98|735.98|739.89|735.89|24
1613828490000|2021-02-20 13:41:30|740.03|736.03|740.66|736.66|740.73|736.73|740.03|736.03|34
1613828500000|2021-02-20 13:41:40|740.68|736.68|740.81|736.81|740.81|736.81|740.66|736.66|24
1613828510000|2021-02-20 13:41:50|740.83|736.83|741.23|737.23|741.23|737.23|740.72|736.72|27
1613828520000|2021-02-20 13:42:00|741.27|737.27|741.83|737.83|741.89|737.89|741.27|737.27|24
1613828530000|2021-02-20 13:42:10|741.73|737.73|742.2|738.2|742.3|738.3|741.73|737.73|37
1613828540000|2021-02-20 13:42:20|742.22|738.22|742.31|738.31|742.39|738.39|742.18|738.18|33
1613828550000|2021-02-20 13:42:30|742.34|738.34|742.67|738.67|742.74|738.74|742.34|738.34|26
1613828560000|2021-02-20 13:42:40|742.7|738.7|742.69|738.69|742.77|738.77|742.63|738.63|29
1613828570000|2021-02-20 13:42:50|742.68|738.68|742.96|738.96|743.06|739.06|742.68|738.68|28
1613828580000|2021-02-20 13:43:00|742.97|738.97|743.08|739.08|743.09|739.09|742.84|738.84|20
1613828590000|2021-02-20 13:43:10|743.09|739.09|743.29|739.29|743.32|739.32|743.09|739.09|19
1613828600000|2021-02-20 13:43:20|743.28|739.28|743.36|739.36|743.36|739.36|743.28|739.28|24
1613828610000|2021-02-20 13:43:30|743.34|739.34|743.46|739.46|743.46|739.46|743.34|739.34|18
1613828620000|2021-02-20 13:43:40|743.45|739.45|743.44|739.44|743.46|739.46|743.44|739.44|4
1613828630000|2021-02-20 13:43:50|743.43|739.43|743.11|739.11|743.44|739.44|743.04|739.04|22
1613828640000|2021-02-20 13:44:00|743.07|739.07|742.64|738.64|743.07|739.07|742.56|738.56|32
1613828650000|2021-02-20 13:44:10|742.6|738.6|742.49|738.49|742.66|738.66|742.47|738.47|28
1613828660000|2021-02-20 13:44:20|742.54|738.54|742.3|738.3|742.54|738.54|742.16|738.16|32
1613828670000|2021-02-20 13:44:30|742.31|738.31|742.05|738.05|742.31|738.31|741.94|737.94|22
1613828680000|2021-02-20 13:44:40|742.03|738.03|742.3|738.3|742.37|738.37|742.01|738.01|22
1613828690000|2021-02-20 13:44:50|742.29|738.29|742.4|738.4|742.4|738.4|742.27|738.27|23
1613828700000|2021-02-20 13:45:00|742.48|738.48|742.29|738.29|742.52|738.52|742.1|738.1|29
1613828710000|2021-02-20 13:45:10|742.33|738.33|742.01|738.01|742.48|738.48|742.01|738.01|30
1613828720000|2021-02-20 13:45:20|742.03|738.03|741.71|737.71|742.04|738.04|741.69|737.69|21
1613828730000|2021-02-20 13:45:30|741.7|737.7|741.54|737.54|741.72|737.72|741.49|737.49|20
1613828740000|2021-02-20 13:45:40|741.53|737.53|741.45|737.45|741.54|737.54|741.4|737.4|22
1613828750000|2021-02-20 13:45:50|741.43|737.43|741.4|737.4|741.49|737.49|741.38|737.38|18
1613828760000|2021-02-20 13:46:00|741.43|737.43|741.41|737.41|741.54|737.54|741.41|737.41|19
1613828770000|2021-02-20 13:46:10|741.4|737.4|741.61|737.61|741.7|737.7|741.4|737.4|25
1613828780000|2021-02-20 13:46:20|741.62|737.62|742.08|738.08|742.08|738.08|741.58|737.58|28
1613828790000|2021-02-20 13:46:30|742.15|738.15|742.22|738.22|742.44|738.44|742.05|738.05|37
1613828800000|2021-02-20 13:46:40|742.32|738.32|742.47|738.47|742.55|738.55|742.32|738.32|25
1613828810000|2021-02-20 13:46:50|742.48|738.48|742.8|738.8|742.8|738.8|742.44|738.44|20
1613828820000|2021-02-20 13:47:00|742.82|738.82|742.77|738.77|742.88|738.88|742.77|738.77|17
1613828830000|2021-02-20 13:47:10|742.76|738.76|742.95|738.95|742.98|738.98|742.76|738.76|27
1613828840000|2021-02-20 13:47:20|742.96|738.96|742.97|738.97|742.97|738.97|742.7|738.7|26
1613828850000|2021-02-20 13:47:30|742.96|738.96|743|739|743.1|739.1|742.79|738.79|27
1613828860000|2021-02-20 13:47:40|743.01|739.01|743.05|739.05|743.14|739.14|742.96|738.96|32
1613828870000|2021-02-20 13:47:50|743.02|739.02|742.92|738.92|743.02|739.02|742.81|738.81|23
1613828880000|2021-02-20 13:48:00|742.87|738.87|742.89|738.89|742.89|738.89|742.84|738.84|18
1613828890000|2021-02-20 13:48:10|742.9|738.9|742.86|738.86|742.9|738.9|742.8|738.8|20
1613828900000|2021-02-20 13:48:20|742.74|738.74|742.51|738.51|742.74|738.74|742.51|738.51|20
1613828910000|2021-02-20 13:48:30|742.53|738.53|742.37|738.37|742.54|738.54|742.37|738.37|25
1613828920000|2021-02-20 13:48:40|742.35|738.35|742.21|738.21|742.35|738.35|742.09|738.09|26
1613828930000|2021-02-20 13:48:50|742.23|738.23|741.5|737.5|742.23|738.23|741.5|737.5|29
1613828940000|2021-02-20 13:49:00|741.58|737.58|741.68|737.68|741.94|737.94|741.5|737.5|27
1613828950000|2021-02-20 13:49:10|741.69|737.69|741.45|737.45|741.84|737.84|741.38|737.38|23
1613828960000|2021-02-20 13:49:20|741.46|737.46|740.32|736.32|741.51|737.51|740.3|736.3|28
1613828970000|2021-02-20 13:49:30|740.33|736.33|739.68|735.68|740.39|736.39|739.68|735.68|28
1613828980000|2021-02-20 13:49:40|739.69|735.69|739.37|735.37|739.69|735.69|739.31|735.31|31
1613828990000|2021-02-20 13:49:50|739.35|735.35|739.58|735.58|739.71|735.71|739.35|735.35|24
1613829000000|2021-02-20 13:50:00|739.6|735.6|739.54|735.54|739.69|735.69|739.53|735.53|30
1613829010000|2021-02-20 13:50:10|739.53|735.53|739.53|735.53|739.69|735.69|739.51|735.51|27
1613829020000|2021-02-20 13:50:20|739.52|735.52|739.53|735.53|739.55|735.55|739.35|735.35|31
1613829030000|2021-02-20 13:50:30|739.52|735.52|739.2|735.2|739.52|735.52|739.04|735.04|33
1613829040000|2021-02-20 13:50:40|739.19|735.19|739|735|739.19|735.19|738.94|734.94|29
1613829050000|2021-02-20 13:50:50|739.01|735.01|739.1|735.1|739.24|735.24|738.98|734.98|32
1613829060000|2021-02-20 13:51:00|739.11|735.11|739.13|735.13|739.16|735.16|739.06|735.06|32
1613829070000|2021-02-20 13:51:10|739.15|735.15|739.35|735.35|739.51|735.51|739.07|735.07|33
1613829080000|2021-02-20 13:51:20|739.37|735.37|739.11|735.11|739.37|735.37|739.1|735.1|27
1613829090000|2021-02-20 13:51:30|739.13|735.13|739.15|735.15|739.19|735.19|739.13|735.13|25
1613829100000|2021-02-20 13:51:40|739.02|735.02|738.87|734.87|739.04|735.04|738.87|734.87|33
1613829110000|2021-02-20 13:51:50|738.89|734.89|738.53|734.53|738.89|734.89|738.46|734.46|29
1613829120000|2021-02-20 13:52:00|738.54|734.54|738.88|734.88|738.94|734.94|738.48|734.48|30
1613829130000|2021-02-20 13:52:10|738.86|734.86|738.85|734.85|738.89|734.89|738.83|734.83|23
1613829140000|2021-02-20 13:52:20|738.86|734.86|738.74|734.74|738.91|734.91|738.74|734.74|19
1613829150000|2021-02-20 13:52:30|738.73|734.73|738.62|734.62|738.75|734.75|738.6|734.6|27
1613829160000|2021-02-20 13:52:40|738.61|734.61|738.28|734.28|738.61|734.61|738.09|734.09|27
1613829170000|2021-02-20 13:52:50|738.29|734.29|738.54|734.54|738.57|734.57|738.29|734.29|25
1613829180000|2021-02-20 13:53:00|738.55|734.55|738.6|734.6|738.66|734.66|738.53|734.53|28
1613829190000|2021-02-20 13:53:10|738.61|734.61|738.67|734.67|738.67|734.67|738.59|734.59|13
1613829200000|2021-02-20 13:53:20|738.69|734.69|738.58|734.58|738.72|734.72|738.57|734.57|22
1613829210000|2021-02-20 13:53:30|738.61|734.61|738.21|734.21|738.62|734.62|738.21|734.21|21
1613829220000|2021-02-20 13:53:40|738.31|734.31|738.33|734.33|738.38|734.38|738.3|734.3|18
1613829230000|2021-02-20 13:53:50|738.32|734.32|738.37|734.37|738.41|734.41|738.31|734.31|24
1613829240000|2021-02-20 13:54:00|738.4|734.4|738.43|734.43|738.43|734.43|738.32|734.32|20
1613829250000|2021-02-20 13:54:10|738.47|734.47|738.51|734.51|738.56|734.56|738.47|734.47|27
1613829260000|2021-02-20 13:54:20|738.54|734.54|738.56|734.56|738.58|734.58|738.47|734.47|22
1613829270000|2021-02-20 13:54:30|738.55|734.55|738.57|734.57|738.59|734.59|738.54|734.54|15
1613829280000|2021-02-20 13:54:40|738.58|734.58|738.49|734.49|738.72|734.72|738.42|734.42|29
1613829290000|2021-02-20 13:54:50|738.51|734.51|738.52|734.52|738.75|734.75|738.45|734.45|28
1613829300000|2021-02-20 13:55:00|738.56|734.56|738.52|734.52|738.57|734.57|738.52|734.52|18
1613829310000|2021-02-20 13:55:10|738.49|734.49|738.54|734.54|738.57|734.57|738.48|734.48|24
1613829320000|2021-02-20 13:55:20|738.52|734.52|738.5|734.5|738.55|734.55|738.5|734.5|15
1613829330000|2021-02-20 13:55:30|738.51|734.51|738.41|734.41|738.51|734.51|738.41|734.41|6
1613829340000|2021-02-20 13:55:40|738.42|734.42|738.48|734.48|738.5|734.5|738.36|734.36|19
1613829350000|2021-02-20 13:55:50|738.49|734.49|738.57|734.57|738.59|734.59|738.47|734.47|20
1613829360000|2021-02-20 13:56:00|738.56|734.56|738.45|734.45|738.58|734.58|738.44|734.44|15
1613829370000|2021-02-20 13:56:10|738.48|734.48|738.58|734.58|738.61|734.61|738.47|734.47|17
1613829380000|2021-02-20 13:56:20|738.59|734.59|738.66|734.66|738.74|734.74|738.58|734.58|15
1613829390000|2021-02-20 13:56:30|738.65|734.65|738.7|734.7|738.7|734.7|738.65|734.65|17
1613829400000|2021-02-20 13:56:40|738.72|734.72|738.63|734.63|738.72|734.72|738.63|734.63|12
1613829410000|2021-02-20 13:56:50|738.65|734.65|738.42|734.42|738.67|734.67|738.39|734.39|20
1613829420000|2021-02-20 13:57:00|738.43|734.43|738.4|734.4|738.46|734.46|738.36|734.36|18
1613829430000|2021-02-20 13:57:10|738.41|734.41|738.45|734.45|738.51|734.51|738.41|734.41|22
1613829440000|2021-02-20 13:57:20|738.43|734.43|738.35|734.35|738.43|734.43|738.16|734.16|24
1613829450000|2021-02-20 13:57:30|738.39|734.39|738.55|734.55|738.59|734.59|738.39|734.39|17
1613829460000|2021-02-20 13:57:40|738.53|734.53|738.16|734.16|738.53|734.53|738.15|734.15|25
1613829470000|2021-02-20 13:57:50|738.15|734.15|738.32|734.32|738.32|734.32|738.15|734.15|20
1613829480000|2021-02-20 13:58:00|738.38|734.38|738.6|734.6|738.6|734.6|738.38|734.38|30
1613829490000|2021-02-20 13:58:10|738.64|734.64|738.67|734.67|738.74|734.74|738.59|734.59|27
1613829500000|2021-02-20 13:58:20|738.66|734.66|738.12|734.12|738.66|734.66|738.12|734.12|29
1613829510000|2021-02-20 13:58:30|738.13|734.13|738.04|734.04|738.17|734.17|738.04|734.04|21
1613829520000|2021-02-20 13:58:40|738.05|734.05|737.95|733.95|738.05|734.05|737.94|733.94|9
1613829530000|2021-02-20 13:58:50|737.99|733.99|738.02|734.02|738.06|734.06|737.99|733.99|24
1613829540000|2021-02-20 13:59:00|738.03|734.03|738.03|734.03|738.13|734.13|737.96|733.96|30
1613829550000|2021-02-20 13:59:10|738|734|737.81|733.81|738.01|734.01|737.81|733.81|23
1613829560000|2021-02-20 13:59:20|737.82|733.82|737.71|733.71|737.85|733.85|737.67|733.67|25
1613829570000|2021-02-20 13:59:30|737.7|733.7|737.05|733.05|737.71|733.71|737.05|733.05|31
1613829580000|2021-02-20 13:59:40|737|733|736.92|732.92|737|733|736.84|732.84|32
1613829590000|2021-02-20 13:59:50|736.93|732.93|736.01|732.01|736.93|732.93|736.01|732.01|30
1613829600000|2021-02-20 14:00:00|736.04|732.04|736.15|732.15|736.15|732.15|736.03|732.03|25
1613829610000|2021-02-20 14:00:10|736.18|732.18|736.77|732.77|736.85|732.85|736.18|732.18|34
1613829620000|2021-02-20 14:00:20|736.76|732.76|736.63|732.63|736.85|732.85|736.45|732.45|27
1613829630000|2021-02-20 14:00:30|736.58|732.58|737.15|733.15|737.15|733.15|736.58|732.58|27
1613829640000|2021-02-20 14:00:40|737.13|733.13|737.06|733.06|737.16|733.16|737.06|733.06|25
1613829650000|2021-02-20 14:00:50|737.07|733.07|737.06|733.06|737.11|733.11|737.04|733.04|27
1613829660000|2021-02-20 14:01:00|737.05|733.05|737.13|733.13|737.13|733.13|737.05|733.05|18
1613829670000|2021-02-20 14:01:10|737.11|733.11|737.26|733.26|737.29|733.29|737.04|733.04|30
1613829680000|2021-02-20 14:01:20|737.27|733.27|737.32|733.32|737.4|733.4|737.23|733.23|25
1613829690000|2021-02-20 14:01:30|737.33|733.33|737.52|733.52|737.52|733.52|737.29|733.29|28
1613829700000|2021-02-20 14:01:40|737.53|733.53|737.73|733.73|737.76|733.76|737.45|733.45|30
1613829710000|2021-02-20 14:01:50|737.75|733.75|737.78|733.78|737.81|733.81|737.75|733.75|12
1613829720000|2021-02-20 14:02:00|737.77|733.77|737.99|733.99|738.02|734.02|737.73|733.73|30
1613829730000|2021-02-20 14:02:10|738.01|734.01|738.18|734.18|738.27|734.27|737.99|733.99|26
1613829740000|2021-02-20 14:02:20|738.17|734.17|738.49|734.49|738.49|734.49|738.08|734.08|28
1613829750000|2021-02-20 14:02:30|738.46|734.46|738.34|734.34|738.46|734.46|738.18|734.18|32
1613829760000|2021-02-20 14:02:40|738.35|734.35|738.54|734.54|738.62|734.62|738.31|734.31|24
1613829770000|2021-02-20 14:02:50|738.59|734.59|738.75|734.75|738.75|734.75|738.47|734.47|21
1613829780000|2021-02-20 14:03:00|738.76|734.76|739.78|735.78|739.78|735.78|738.72|734.72|26
1613829790000|2021-02-20 14:03:10|739.72|735.72|740.4|736.4|740.43|736.43|739.58|735.58|27
1613829800000|2021-02-20 14:03:20|740.39|736.39|740.46|736.46|740.46|736.46|740.36|736.36|13
1613829810000|2021-02-20 14:03:30|740.42|736.42|740.53|736.53|740.72|736.72|740.32|736.32|23
1613829820000|2021-02-20 14:03:40|740.49|736.49|740.19|736.19|740.49|736.49|740.19|736.19|18
1613829830000|2021-02-20 14:03:50|740.18|736.18|739.74|735.74|740.29|736.29|739.74|735.74|33
1613829840000|2021-02-20 14:04:00|739.63|735.63|739.71|735.71|739.87|735.87|739.41|735.41|28
1613829850000|2021-02-20 14:04:10|739.73|735.73|739.73|735.73|739.77|735.77|739.48|735.48|30
1613829860000|2021-02-20 14:04:20|739.74|735.74|739.77|735.77|739.77|735.77|739.54|735.54|30
1613829870000|2021-02-20 14:04:30|739.71|735.71|739.94|735.94|739.98|735.98|739.66|735.66|29
1613829880000|2021-02-20 14:04:40|739.95|735.95|739.47|735.47|739.96|735.96|739.47|735.47|28
1613829890000|2021-02-20 14:04:50|739.46|735.46|739.44|735.44|739.6|735.6|739.44|735.44|24
1613829900000|2021-02-20 14:05:00|739.4|735.4|738.94|734.94|739.4|735.4|738.91|734.91|33
1613829910000|2021-02-20 14:05:10|739.01|735.01|739.01|735.01|739.04|735.04|738.96|734.96|25
1613829920000|2021-02-20 14:05:20|739.02|735.02|739.35|735.35|739.37|735.37|739.02|735.02|28
1613829930000|2021-02-20 14:05:30|739.38|735.38|739.92|735.92|739.92|735.92|739.38|735.38|29
1613829940000|2021-02-20 14:05:40|739.8|735.8|740.38|736.38|740.38|736.38|739.76|735.76|29
1613829950000|2021-02-20 14:05:50|740.34|736.34|740.36|736.36|740.48|736.48|740.28|736.28|32
1613829960000|2021-02-20 14:06:00|740.33|736.33|740.58|736.58|740.6|736.6|740.25|736.25|33
1613829970000|2021-02-20 14:06:10|740.61|736.61|740.86|736.86|740.98|736.98|740.6|736.6|25
1613829980000|2021-02-20 14:06:20|740.84|736.84|740.85|736.85|740.92|736.92|740.8|736.8|24
1613829990000|2021-02-20 14:06:30|740.84|736.84|740.88|736.88|740.89|736.89|740.83|736.83|14
1613830000000|2021-02-20 14:06:40|740.86|736.86|740.92|736.92|740.94|736.94|740.81|736.81|25
1613830010000|2021-02-20 14:06:50|740.91|736.91|741.12|737.12|741.12|737.12|740.82|736.82|24
1613830020000|2021-02-20 14:07:00|741.14|737.14|740.93|736.93|741.14|737.14|740.84|736.84|30
1613830030000|2021-02-20 14:07:10|740.94|736.94|741.03|737.03|741.12|737.12|740.93|736.93|25
1613830040000|2021-02-20 14:07:20|741.04|737.04|741.01|737.01|741.1|737.1|740.97|736.97|31
1613830050000|2021-02-20 14:07:30|741|737|741.01|737.01|741.04|737.04|740.97|736.97|19
1613830060000|2021-02-20 14:07:40|741.03|737.03|741.16|737.16|741.16|737.16|740.77|736.77|30
1613830070000|2021-02-20 14:07:50|741.15|737.15|741.07|737.07|741.17|737.17|741.07|737.07|17
1613830080000|2021-02-20 14:08:00|741.06|737.06|741.08|737.08|741.12|737.12|741.04|737.04|26
1613830090000|2021-02-20 14:08:10|741.09|737.09|741.06|737.06|741.11|737.11|741.05|737.05|21
1613830100000|2021-02-20 14:08:20|741.07|737.07|740.79|736.79|741.08|737.08|740.79|736.79|27
1613830110000|2021-02-20 14:08:30|740.81|736.81|740.77|736.77|740.81|736.81|740.76|736.76|23
1613830120000|2021-02-20 14:08:40|740.79|736.79|740.79|736.79|740.82|736.82|740.76|736.76|31
1613830130000|2021-02-20 14:08:50|740.78|736.78|740.86|736.86|740.9|736.9|740.78|736.78|27
1613830140000|2021-02-20 14:09:00|740.85|736.85|740.89|736.89|740.89|736.89|740.84|736.84|25
1613830150000|2021-02-20 14:09:10|740.88|736.88|740.91|736.91|740.97|736.97|740.85|736.85|30
1613830160000|2021-02-20 14:09:20|740.9|736.9|740.96|736.96|740.96|736.96|740.9|736.9|18
1613830170000|2021-02-20 14:09:30|740.95|736.95|740.92|736.92|740.98|736.98|740.87|736.87|23
1613830180000|2021-02-20 14:09:40|740.93|736.93|740.89|736.89|740.94|736.94|740.86|736.86|27
1613830190000|2021-02-20 14:09:50|740.91|736.91|740.97|736.97|740.97|736.97|740.88|736.88|18
1613830200000|2021-02-20 14:10:00|740.96|736.96|740.92|736.92|740.96|736.96|740.89|736.89|11
1613830210000|2021-02-20 14:10:10|740.88|736.88|740.85|736.85|740.92|736.92|740.77|736.77|16
1613830220000|2021-02-20 14:10:20|740.87|736.87|740.94|736.94|740.94|736.94|740.76|736.76|24
1613830230000|2021-02-20 14:10:30|740.92|736.92|740.89|736.89|740.94|736.94|740.76|736.76|21
1613830240000|2021-02-20 14:10:40|740.88|736.88|740.85|736.85|740.89|736.89|740.83|736.83|22
1613830250000|2021-02-20 14:10:50|740.84|736.84|740.75|736.75|740.84|736.84|740.73|736.73|21
1613830260000|2021-02-20 14:11:00|740.76|736.76|740.65|736.65|740.82|736.82|740.59|736.59|35
1613830270000|2021-02-20 14:11:10|740.67|736.67|740.71|736.71|740.74|736.74|740.66|736.66|19
1613830280000|2021-02-20 14:11:20|740.68|736.68|740.75|736.75|740.75|736.75|740.64|736.64|28
1613830290000|2021-02-20 14:11:30|740.73|736.73|740.68|736.68|740.74|736.74|740.64|736.64|24
1613830300000|2021-02-20 14:11:40|740.66|736.66|740.7|736.7|740.74|736.74|740.61|736.61|28
1613830310000|2021-02-20 14:11:50|740.72|736.72|740.66|736.66|740.72|736.72|740.62|736.62|32
1613830320000|2021-02-20 14:12:00|740.63|736.63|740.68|736.68|740.69|736.69|740.63|736.63|17
1613830330000|2021-02-20 14:12:10|740.69|736.69|740.69|736.69|740.72|736.72|740.67|736.67|21
1613830340000|2021-02-20 14:12:20|740.71|736.71|740.65|736.65|740.74|736.74|740.63|736.63|26
1613830350000|2021-02-20 14:12:30|740.64|736.64|740.64|736.64|740.7|736.7|740.63|736.63|19
1613830360000|2021-02-20 14:12:40|740.66|736.66|740.83|736.83|740.83|736.83|740.66|736.66|21
1613830370000|2021-02-20 14:12:50|740.82|736.82|740.97|736.97|740.97|736.97|740.82|736.82|15
1613830380000|2021-02-20 14:13:00|741.03|737.03|741.14|737.14|741.21|737.21|741.01|737.01|17
1613830390000|2021-02-20 14:13:10|741.18|737.18|741.03|737.03|741.18|737.18|741.03|737.03|32
1613830400000|2021-02-20 14:13:20|741.05|737.05|741.02|737.02|741.13|737.13|741.01|737.01|26
1613830410000|2021-02-20 14:13:30|741.01|737.01|740.81|736.81|741.02|737.02|740.78|736.78|20
1613830420000|2021-02-20 14:13:40|740.82|736.82|740.88|736.88|741.01|737.01|740.81|736.81|20
1613830430000|2021-02-20 14:13:50|740.93|736.93|740.88|736.88|740.93|736.93|740.8|736.8|29
1613830440000|2021-02-20 14:14:00|740.87|736.87|740.91|736.91|740.92|736.92|740.87|736.87|20
1613830450000|2021-02-20 14:14:10|740.92|736.92|740.9|736.9|740.93|736.93|740.87|736.87|22
1613830460000|2021-02-20 14:14:20|740.91|736.91|740.55|736.55|740.91|736.91|740.49|736.49|33
1613830470000|2021-02-20 14:14:30|740.54|736.54|740.47|736.47|740.57|736.57|740.47|736.47|22
1613830480000|2021-02-20 14:14:40|740.46|736.46|740.55|736.55|740.56|736.56|740.43|736.43|30
1613830490000|2021-02-20 14:14:50|740.56|736.56|740.63|736.63|740.63|736.63|740.55|736.55|9
1613830500000|2021-02-20 14:15:00|740.56|736.56|740.72|736.72|740.72|736.72|740.54|736.54|14
1613830510000|2021-02-20 14:15:10|740.73|736.73|740.65|736.65|740.83|736.83|740.65|736.65|21
1613830520000|2021-02-20 14:15:20|740.64|736.64|740.59|736.59|740.65|736.65|740.57|736.57|19
1613830530000|2021-02-20 14:15:30|740.61|736.61|740.66|736.66|740.66|736.66|740.61|736.61|31
1613830540000|2021-02-20 14:15:40|740.67|736.67|740.39|736.39|740.68|736.68|740.37|736.37|24
1613830550000|2021-02-20 14:15:50|740.37|736.37|740.52|736.52|740.64|736.64|740.31|736.31|30
1613830560000|2021-02-20 14:16:00|740.51|736.51|740.55|736.55|740.62|736.62|740.51|736.51|26
1613830570000|2021-02-20 14:16:10|740.51|736.51|740.39|736.39|740.58|736.58|740.39|736.39|23
1613830580000|2021-02-20 14:16:20|740.42|736.42|740.43|736.43|740.44|736.44|740.28|736.28|26
1613830590000|2021-02-20 14:16:30|740.44|736.44|740.59|736.59|740.59|736.59|740.39|736.39|17
1613830600000|2021-02-20 14:16:40|740.6|736.6|740.59|736.59|740.65|736.65|740.54|736.54|24
1613830610000|2021-02-20 14:16:50|740.58|736.58|741.12|737.12|741.16|737.16|740.58|736.58|30
1613830620000|2021-02-20 14:17:00|741.13|737.13|741.11|737.11|741.16|737.16|740.97|736.97|34
1613830630000|2021-02-20 14:17:10|741.15|737.15|741.29|737.29|741.29|737.29|741.09|737.09|30
1613830640000|2021-02-20 14:17:20|741.3|737.3|741.34|737.34|741.34|737.34|741.27|737.27|21
1613830650000|2021-02-20 14:17:30|741.33|737.33|741.44|737.44|741.44|737.44|741.33|737.33|21
1613830660000|2021-02-20 14:17:40|741.43|737.43|741.7|737.7|741.78|737.78|741.43|737.43|20
1613830670000|2021-02-20 14:17:50|741.71|737.71|741.72|737.72|741.86|737.86|741.67|737.67|24
1613830680000|2021-02-20 14:18:00|741.7|737.7|741.54|737.54|741.7|737.7|741.5|737.5|27
1613830690000|2021-02-20 14:18:10|741.46|737.46|741.58|737.58|741.58|737.58|741.46|737.46|22
1613830700000|2021-02-20 14:18:20|741.61|737.61|741.33|737.33|741.61|737.61|741.33|737.33|25
1613830710000|2021-02-20 14:18:30|741.32|737.32|741.1|737.1|741.32|737.32|741.06|737.06|31
1613830720000|2021-02-20 14:18:40|741.12|737.12|741.31|737.31|741.33|737.33|741.09|737.09|23
1613830730000|2021-02-20 14:18:50|741.29|737.29|740.86|736.86|741.31|737.31|740.86|736.86|23
1613830740000|2021-02-20 14:19:00|740.85|736.85|741.13|737.13|741.16|737.16|740.84|736.84|26
1613830750000|2021-02-20 14:19:10|741.22|737.22|741.18|737.18|741.29|737.29|741.16|737.16|25
1613830760000|2021-02-20 14:19:20|741.17|737.17|741.22|737.22|741.29|737.29|741.17|737.17|21
1613830770000|2021-02-20 14:19:30|741.21|737.21|741.26|737.26|741.3|737.3|741.2|737.2|25
1613830780000|2021-02-20 14:19:40|741.27|737.27|741.22|737.22|741.29|737.29|741.22|737.22|26
1613830790000|2021-02-20 14:19:50|741.23|737.23|741.24|737.24|741.3|737.3|741.21|737.21|31
1613830800000|2021-02-20 14:20:00|741.25|737.25|741.82|737.82|741.84|737.84|741.25|737.25|23
1613830810000|2021-02-20 14:20:10|741.83|737.83|741.86|737.86|741.86|737.86|741.75|737.75|20
1613830820000|2021-02-20 14:20:20|741.85|737.85|741.55|737.55|741.85|737.85|741.51|737.51|20
1613830830000|2021-02-20 14:20:30|741.52|737.52|741.15|737.15|741.52|737.52|741.11|737.11|27
1613830840000|2021-02-20 14:20:40|741.14|737.14|741.26|737.26|741.3|737.3|741.14|737.14|31
1613830850000|2021-02-20 14:20:50|741.27|737.27|741.24|737.24|741.28|737.28|741.18|737.18|28
1613830860000|2021-02-20 14:21:00|741.25|737.25|741.67|737.67|741.67|737.67|741.24|737.24|37
1613830870000|2021-02-20 14:21:10|741.65|737.65|741.46|737.46|741.72|737.72|741.36|737.36|27
1613830880000|2021-02-20 14:21:20|741.47|737.47|741.41|737.41|741.48|737.48|741.41|737.41|20
1613830890000|2021-02-20 14:21:30|741.42|737.42|741.24|737.24|741.44|737.44|741.21|737.21|31
1613830900000|2021-02-20 14:21:40|741.25|737.25|741.01|737.01|741.25|737.25|741.01|737.01|30
1613830910000|2021-02-20 14:21:50|741.03|737.03|740.61|736.61|741.03|737.03|740.6|736.6|23
1613830920000|2021-02-20 14:22:00|740.66|736.66|740.74|736.74|740.75|736.75|740.64|736.64|25
1613830930000|2021-02-20 14:22:10|740.73|736.73|740.62|736.62|740.74|736.74|740.6|736.6|29
1613830940000|2021-02-20 14:22:20|740.64|736.64|740.36|736.36|740.71|736.71|740.34|736.34|30
1613830950000|2021-02-20 14:22:30|740.37|736.37|739.86|735.86|740.38|736.38|739.83|735.83|37
1613830960000|2021-02-20 14:22:40|739.87|735.87|739.52|735.52|739.88|735.88|739.49|735.49|27
1613830970000|2021-02-20 14:22:50|739.5|735.5|739.2|735.2|739.56|735.56|739.17|735.17|25
1613830980000|2021-02-20 14:23:00|739.19|735.19|738.99|734.99|739.2|735.2|738.98|734.98|23
1613830990000|2021-02-20 14:23:10|739|735|738.95|734.95|739.02|735.02|738.91|734.91|24
1613831000000|2021-02-20 14:23:20|738.94|734.94|738.65|734.65|738.96|734.96|738.65|734.65|31
1613831010000|2021-02-20 14:23:30|738.53|734.53|738.53|734.53|738.53|734.53|738.38|734.38|31
1613831020000|2021-02-20 14:23:40|738.58|734.58|738.53|734.53|738.76|734.76|738.5|734.5|35
1613831030000|2021-02-20 14:23:50|738.55|734.55|738.47|734.47|738.67|734.67|738.47|734.47|29
1613831040000|2021-02-20 14:24:00|738.49|734.49|738.82|734.82|738.88|734.88|738.44|734.44|26
1613831050000|2021-02-20 14:24:10|738.8|734.8|738.74|734.74|738.82|734.82|738.67|734.67|31
1613831060000|2021-02-20 14:24:20|738.75|734.75|738.74|734.74|738.83|734.83|738.7|734.7|33
1613831070000|2021-02-20 14:24:30|738.75|734.75|738.78|734.78|738.79|734.79|738.68|734.68|33
1613831080000|2021-02-20 14:24:40|738.79|734.79|738.73|734.73|738.8|734.8|738.46|734.46|37
1613831090000|2021-02-20 14:24:50|738.74|734.74|738.65|734.65|738.76|734.76|738.65|734.65|25
1613831100000|2021-02-20 14:25:00|738.63|734.63|738.23|734.23|738.64|734.64|738.15|734.15|30
1613831110000|2021-02-20 14:25:10|738.21|734.21|737.85|733.85|738.22|734.22|737.73|733.73|31
1613831120000|2021-02-20 14:25:20|737.86|733.86|736.8|732.8|737.87|733.87|736.8|732.8|18
1613831130000|2021-02-20 14:25:30|736.81|732.81|736.66|732.66|736.85|732.85|736.6|732.6|28
1613831140000|2021-02-20 14:25:40|736.64|732.64|736.69|732.69|736.79|732.79|736.6|732.6|34
1613831150000|2021-02-20 14:25:50|736.64|732.64|736.51|732.51|736.67|732.67|736.49|732.49|30
1613831160000|2021-02-20 14:26:00|736.5|732.5|736.35|732.35|736.52|732.52|736.34|732.34|23
1613831170000|2021-02-20 14:26:10|736.36|732.36|735.79|731.79|736.36|732.36|735.77|731.77|30
1613831180000|2021-02-20 14:26:20|735.77|731.77|735.67|731.67|735.91|731.91|735.65|731.65|33
1613831190000|2021-02-20 14:26:30|735.68|731.68|735.57|731.57|735.72|731.72|735.54|731.54|31
1613831200000|2021-02-20 14:26:40|735.6|731.6|735.43|731.43|735.6|731.6|735.43|731.43|24
1613831210000|2021-02-20 14:26:50|735.42|731.42|735.15|731.15|735.43|731.43|735|731|15
1613831220000|2021-02-20 14:27:00|735.14|731.14|735.25|731.25|735.29|731.29|734.87|730.87|30
1613831230000|2021-02-20 14:27:10|735.22|731.22|735.68|731.68|735.78|731.78|735.22|731.22|25
1613831240000|2021-02-20 14:27:20|735.54|731.54|735.38|731.38|735.54|731.54|735.22|731.22|32
1613831250000|2021-02-20 14:27:30|735.35|731.35|735.28|731.28|735.52|731.52|735.28|731.28|27
1613831260000|2021-02-20 14:27:40|735.35|731.35|734.93|730.93|735.35|731.35|734.92|730.92|34
1613831270000|2021-02-20 14:27:50|734.89|730.89|734.65|730.65|734.9|730.9|734.51|730.51|30
1613831280000|2021-02-20 14:28:00|734.66|730.66|734.36|730.36|734.66|730.66|734.33|730.33|29
1613831290000|2021-02-20 14:28:10|734.38|730.38|734.24|730.24|734.38|730.38|734.24|730.24|29
1613831300000|2021-02-20 14:28:20|734.2|730.2|734.41|730.41|734.41|730.41|734.2|730.2|28
1613831310000|2021-02-20 14:28:30|734.44|730.44|734.48|730.48|734.83|730.83|734.44|730.44|27
1613831320000|2021-02-20 14:28:40|734.43|730.43|734.43|730.43|734.54|730.54|734.19|730.19|31
1613831330000|2021-02-20 14:28:50|734.44|730.44|734.36|730.36|734.48|730.48|734.33|730.33|26
1613831340000|2021-02-20 14:29:00|734.38|730.38|734.42|730.42|734.43|730.43|734.38|730.38|17
1613831350000|2021-02-20 14:29:10|734.41|730.41|734.38|730.38|734.42|730.42|734.37|730.37|20
1613831360000|2021-02-20 14:29:20|734.4|730.4|734.3|730.3|734.4|730.4|734.24|730.24|19
1613831370000|2021-02-20 14:29:30|734.31|730.31|734.3|730.3|734.31|730.31|734.22|730.22|27
1613831380000|2021-02-20 14:29:40|734.29|730.29|734.43|730.43|734.79|730.79|734.28|730.28|37
1613831390000|2021-02-20 14:29:50|734.44|730.44|734.75|730.75|734.75|730.75|734.44|730.44|28
1613831400000|2021-02-20 14:30:00|734.78|730.78|735.05|731.05|735.08|731.08|734.77|730.77|34
1613831410000|2021-02-20 14:30:10|735.03|731.03|735.14|731.14|735.25|731.25|734.97|730.97|36
1613831420000|2021-02-20 14:30:20|735.23|731.23|735.25|731.25|735.26|731.26|735.07|731.07|34
1613831430000|2021-02-20 14:30:30|735.27|731.27|735.3|731.3|735.3|731.3|735.24|731.24|17
1613831440000|2021-02-20 14:30:40|735.31|731.31|735.27|731.27|735.31|731.31|735|731|29
1613831450000|2021-02-20 14:30:50|735.24|731.24|735.1|731.1|735.24|731.24|735.07|731.07|23
1613831460000|2021-02-20 14:31:00|735.08|731.08|734.78|730.78|735.12|731.12|734.76|730.76|26
1613831470000|2021-02-20 14:31:10|734.77|730.77|734.74|730.74|734.83|730.83|734.71|730.71|30
1613831480000|2021-02-20 14:31:20|734.78|730.78|734.86|730.86|734.9|730.9|734.73|730.73|27
1613831490000|2021-02-20 14:31:30|734.84|730.84|734.63|730.63|734.84|730.84|734.57|730.57|20
1613831500000|2021-02-20 14:31:40|734.64|730.64|734.27|730.27|734.73|730.73|734.27|730.27|33
1613831510000|2021-02-20 14:31:50|734.29|730.29|734.1|730.1|734.29|730.29|734.07|730.07|27
1613831520000|2021-02-20 14:32:00|734.08|730.08|734.07|730.07|734.1|730.1|733.98|729.98|31
1613831530000|2021-02-20 14:32:10|734.04|730.04|733.99|729.99|734.08|730.08|733.99|729.99|27
1613831540000|2021-02-20 14:32:20|733.98|729.98|733.96|729.96|734|730|733.96|729.96|13
1613831550000|2021-02-20 14:32:30|733.98|729.98|734.06|730.06|734.06|730.06|733.87|729.87|24
1613831560000|2021-02-20 14:32:40|734.07|730.07|734|730|734.09|730.09|733.97|729.97|35
1613831570000|2021-02-20 14:32:50|734.04|730.04|734.04|730.04|734.07|730.07|733.98|729.98|25
1613831580000|2021-02-20 14:33:00|734.06|730.06|734.25|730.25|734.25|730.25|734.06|730.06|23
1613831590000|2021-02-20 14:33:10|734.26|730.26|734.47|730.47|734.48|730.48|734.26|730.26|23
1613831600000|2021-02-20 14:33:20|734.46|730.46|734.43|730.43|734.48|730.48|734.43|730.43|17
1613831610000|2021-02-20 14:33:30|734.45|730.45|734.12|730.12|734.45|730.45|734.11|730.11|32
1613831620000|2021-02-20 14:33:40|734.11|730.11|734.02|730.02|734.15|730.15|734.02|730.02|26
1613831630000|2021-02-20 14:33:50|734.04|730.04|733.84|729.84|734.04|730.04|733.81|729.81|22
1613831640000|2021-02-20 14:34:00|733.85|729.85|733.82|729.82|733.85|729.85|733.78|729.78|27
1613831650000|2021-02-20 14:34:10|733.84|729.84|733.89|729.89|733.94|729.94|733.83|729.83|30
1613831660000|2021-02-20 14:34:20|733.9|729.9|734.02|730.02|734.13|730.13|733.9|729.9|29
1613831670000|2021-02-20 14:34:30|734.01|730.01|734.05|730.05|734.11|730.11|733.98|729.98|25
1613831680000|2021-02-20 14:34:40|734.04|730.04|733.77|729.77|734.04|730.04|733.77|729.77|20
1613831690000|2021-02-20 14:34:50|733.76|729.76|733.79|729.79|733.9|729.9|733.75|729.75|27
1613831700000|2021-02-20 14:35:00|733.8|729.8|733.75|729.75|733.89|729.89|733.74|729.74|29
1613831710000|2021-02-20 14:35:10|733.74|729.74|733.35|729.35|733.74|729.74|733.34|729.34|29
1613831720000|2021-02-20 14:35:20|733.36|729.36|733.4|729.4|733.43|729.43|733.36|729.36|24
1613831730000|2021-02-20 14:35:30|733.39|729.39|733.19|729.19|733.44|729.44|733.19|729.19|29
1613831740000|2021-02-20 14:35:40|733.21|729.21|732.82|728.82|733.21|729.21|732.8|728.8|19
1613831750000|2021-02-20 14:35:50|732.8|728.8|732.55|728.55|732.8|728.8|732.46|728.46|31
1613831760000|2021-02-20 14:36:00|732.54|728.54|732.06|728.06|732.58|728.58|732.04|728.04|24
1613831770000|2021-02-20 14:36:10|732.05|728.05|731.2|727.2|732.14|728.14|731.11|727.11|35
1613831780000|2021-02-20 14:36:20|731.08|727.08|731.14|727.14|731.15|727.15|730.8|726.8|33
1613831790000|2021-02-20 14:36:30|731.1|727.1|731.04|727.04|731.3|727.3|731.02|727.02|31
1613831800000|2021-02-20 14:36:40|731.02|727.02|730.9|726.9|731.14|727.14|730.85|726.85|35
1613831810000|2021-02-20 14:36:50|730.93|726.93|731.17|727.17|731.19|727.19|730.92|726.92|29
1613831820000|2021-02-20 14:37:00|731.24|727.24|732.61|728.61|732.63|728.63|731.22|727.22|37
1613831830000|2021-02-20 14:37:10|732.56|728.56|732.2|728.2|732.6|728.6|732.18|728.18|31
1613831840000|2021-02-20 14:37:20|732.22|728.22|732.19|728.19|732.39|728.39|732.09|728.09|33
1613831850000|2021-02-20 14:37:30|732.13|728.13|732.24|728.24|732.32|728.32|732.04|728.04|32
1613831860000|2021-02-20 14:37:40|732.23|728.23|732.01|728.01|732.25|728.25|732.01|728.01|25
1613831870000|2021-02-20 14:37:50|732.02|728.02|731.94|727.94|732.02|728.02|731.88|727.88|24
1613831880000|2021-02-20 14:38:00|731.93|727.93|732.02|728.02|732.07|728.07|731.93|727.93|23
1613831890000|2021-02-20 14:38:10|732.06|728.06|732.17|728.17|732.19|728.19|732.06|728.06|22
1613831900000|2021-02-20 14:38:20|732.18|728.18|732.15|728.15|732.18|728.18|732.11|728.11|21
1613831910000|2021-02-20 14:38:30|732.14|728.14|732.37|728.37|732.42|728.42|732.14|728.14|22
1613831920000|2021-02-20 14:38:40|732.32|728.32|732.39|728.39|732.59|728.59|732.28|728.28|36
1613831930000|2021-02-20 14:38:50|732.4|728.4|732.48|728.48|732.56|728.56|732.31|728.31|22
1613831940000|2021-02-20 14:39:00|732.52|728.52|732.74|728.74|732.76|728.76|732.52|728.52|25
1613831950000|2021-02-20 14:39:10|732.72|728.72|732.76|728.76|732.8|728.8|732.6|728.6|27
1613831960000|2021-02-20 14:39:20|732.77|728.77|733.47|729.47|733.47|729.47|732.77|728.77|38
1613831970000|2021-02-20 14:39:30|733.43|729.43|734.42|730.42|734.6|730.6|733.43|729.43|32
1613831980000|2021-02-20 14:39:40|734.43|730.43|734.35|730.35|734.55|730.55|734.34|730.34|34
1613831990000|2021-02-20 14:39:50|734.38|730.38|733.82|729.82|734.38|730.38|733.82|729.82|25
1613832000000|2021-02-20 14:40:00|733.74|729.74|733.93|729.93|733.93|729.93|733.71|729.71|28
1613832010000|2021-02-20 14:40:10|733.94|729.94|734.29|730.29|734.33|730.33|733.89|729.89|27
1613832020000|2021-02-20 14:40:20|734.31|730.31|734.31|730.31|734.34|730.34|734.27|730.27|17
1613832030000|2021-02-20 14:40:30|734.3|730.3|733.96|729.96|734.31|730.31|733.96|729.96|26
1613832040000|2021-02-20 14:40:40|734|730|733.77|729.77|734|730|733.63|729.63|30
1613832050000|2021-02-20 14:40:50|733.76|729.76|733.73|729.73|733.78|729.78|733.68|729.68|27
1613832060000|2021-02-20 14:41:00|733.72|729.72|733.24|729.24|733.73|729.73|733.2|729.2|28
1613832070000|2021-02-20 14:41:10|733.22|729.22|733.73|729.73|733.73|729.73|733.22|729.22|24
1613832080000|2021-02-20 14:41:20|733.72|729.72|733.68|729.68|733.75|729.75|733.58|729.58|33
1613832090000|2021-02-20 14:41:30|733.67|729.67|733.75|729.75|733.76|729.76|733.56|729.56|29
1613832100000|2021-02-20 14:41:40|733.76|729.76|733.72|729.72|733.79|729.79|733.71|729.71|18
1613832110000|2021-02-20 14:41:50|733.73|729.73|733.64|729.64|733.73|729.73|733.64|729.64|13
1613832120000|2021-02-20 14:42:00|733.62|729.62|733.69|729.69|733.84|729.84|733.62|729.62|21
1613832130000|2021-02-20 14:42:10|733.82|729.82|733.57|729.57|733.82|729.82|733.44|729.44|22
1613832140000|2021-02-20 14:42:20|733.58|729.58|733.56|729.56|733.62|729.62|733.51|729.51|24
1613832150000|2021-02-20 14:42:30|733.55|729.55|733.5|729.5|733.55|729.55|733.49|729.49|17
1613832160000|2021-02-20 14:42:40|733.53|729.53|733.54|729.54|733.56|729.56|733.48|729.48|27
1613832170000|2021-02-20 14:42:50|733.56|729.56|733.52|729.52|733.56|729.56|733.52|729.52|14
1613832180000|2021-02-20 14:43:00|733.53|729.53|733.92|729.92|734.05|730.05|733.52|729.52|33
1613832190000|2021-02-20 14:43:10|734.01|730.01|734.24|730.24|734.27|730.27|734.01|730.01|26
1613832200000|2021-02-20 14:43:20|734.25|730.25|734.19|730.19|734.25|730.25|734.18|730.18|20
1613832210000|2021-02-20 14:43:30|734.18|730.18|734.21|730.21|734.22|730.22|734.14|730.14|26
1613832220000|2021-02-20 14:43:40|734.19|730.19|734.18|730.18|734.2|730.2|734.15|730.15|27
1613832230000|2021-02-20 14:43:50|734.19|730.19|734.17|730.17|734.2|730.2|734.11|730.11|20
1613832240000|2021-02-20 14:44:00|734.15|730.15|734.49|730.49|734.61|730.61|734.14|730.14|29
1613832250000|2021-02-20 14:44:10|734.51|730.51|734.32|730.32|734.53|730.53|734.27|730.27|31
1613832260000|2021-02-20 14:44:20|734.31|730.31|734.16|730.16|734.33|730.33|734.16|730.16|24
1613832270000|2021-02-20 14:44:30|734.09|730.09|733.92|729.92|734.12|730.12|733.92|729.92|22
1613832280000|2021-02-20 14:44:40|733.97|729.97|734.02|730.02|734.04|730.04|733.92|729.92|27
1613832290000|2021-02-20 14:44:50|734.03|730.03|733.98|729.98|734.04|730.04|733.96|729.96|12
1613832300000|2021-02-20 14:45:00|733.99|729.99|733.72|729.72|734.02|730.02|733.71|729.71|14
1613832310000|2021-02-20 14:45:10|733.71|729.71|733.67|729.67|733.71|729.71|733.66|729.66|7
1613832320000|2021-02-20 14:45:20|733.66|729.66|733.66|729.66|733.66|729.66|733.66|729.66|1
1613832330000|2021-02-20 14:45:30|733.69|729.69|733.67|729.67|733.85|729.85|733.67|729.67|22
1613832340000|2021-02-20 14:45:40|733.64|729.64|733.42|729.42|733.66|729.66|733.4|729.4|20
1613832350000|2021-02-20 14:45:50|733.41|729.41|733.48|729.48|733.54|729.54|733.29|729.29|18
1613832360000|2021-02-20 14:46:00|733.64|729.64|733.68|729.68|733.72|729.72|733.47|729.47|33
1613832370000|2021-02-20 14:46:10|733.67|729.67|733.59|729.59|733.74|729.74|733.58|729.58|24
1613832380000|2021-02-20 14:46:20|733.61|729.61|733.64|729.64|733.77|729.77|733.56|729.56|24
1613832390000|2021-02-20 14:46:30|733.63|729.63|733.63|729.63|733.72|729.72|733.55|729.55|25
1613832400000|2021-02-20 14:46:40|733.65|729.65|733.57|729.57|733.66|729.66|733.53|729.53|27
1613832410000|2021-02-20 14:46:50|733.55|729.55|733.38|729.38|733.55|729.55|733.34|729.34|22
1613832420000|2021-02-20 14:47:00|733.51|729.51|733.32|729.32|733.51|729.51|733.29|729.29|17
1613832430000|2021-02-20 14:47:10|733.38|729.38|732.79|728.79|733.43|729.43|732.79|728.79|22
1613832440000|2021-02-20 14:47:20|732.94|728.94|732.74|728.74|732.94|728.94|732.72|728.72|23
1613832450000|2021-02-20 14:47:30|732.72|728.72|732.26|728.26|732.72|728.72|732.24|728.24|28
1613832460000|2021-02-20 14:47:40|732.1|728.1|732.46|728.46|732.61|728.61|732.1|728.1|33
1613832470000|2021-02-20 14:47:50|732.4|728.4|731.93|727.93|732.4|728.4|731.89|727.89|30
1613832480000|2021-02-20 14:48:00|731.95|727.95|731.69|727.69|731.99|727.99|731.66|727.66|32
1613832490000|2021-02-20 14:48:10|731.71|727.71|731.92|727.92|731.92|727.92|731.51|727.51|32
1613832500000|2021-02-20 14:48:20|731.58|727.58|731.41|727.41|731.9|727.9|731.3|727.3|27
1613832510000|2021-02-20 14:48:30|731.39|727.39|731.42|727.42|731.52|727.52|731.39|727.39|29
1613832520000|2021-02-20 14:48:40|731.4|727.4|731.29|727.29|731.46|727.46|731.27|727.27|32
1613832530000|2021-02-20 14:48:50|731.3|727.3|730.96|726.96|731.31|727.31|730.61|726.61|30
1613832540000|2021-02-20 14:49:00|730.8|726.8|730.32|726.32|730.98|726.98|730.12|726.12|34
1613832550000|2021-02-20 14:49:10|730.42|726.42|730.5|726.5|730.69|726.69|730.39|726.39|33
1613832560000|2021-02-20 14:49:20|730.54|726.54|730.85|726.85|730.9|726.9|730.5|726.5|36
1613832570000|2021-02-20 14:49:30|730.63|726.63|731.34|727.34|731.35|727.35|730.62|726.62|32
1613832580000|2021-02-20 14:49:40|731.36|727.36|731.31|727.31|731.44|727.44|731.28|727.28|31
1613832590000|2021-02-20 14:49:50|731.34|727.34|731.07|727.07|731.35|727.35|731.07|727.07|21
1613832600000|2021-02-20 14:50:00|731.09|727.09|730.73|726.73|731.11|727.11|730.5|726.5|28
1613832610000|2021-02-20 14:50:10|730.51|726.51|729.53|725.53|730.73|726.73|729.47|725.47|31
1613832620000|2021-02-20 14:50:20|729.52|725.52|729.31|725.31|729.57|725.57|729.15|725.15|30
1613832630000|2021-02-20 14:50:30|729.18|725.18|729.04|725.04|729.18|725.18|729.04|725.04|10
1613832640000|2021-02-20 14:50:40|728.96|724.96|728.77|724.77|728.96|724.96|728.76|724.76|25
1613832650000|2021-02-20 14:50:50|728.76|724.76|727.77|723.77|728.76|724.76|727.73|723.73|28
1613832660000|2021-02-20 14:51:00|727.78|723.78|726.71|722.71|727.94|723.94|726.71|722.71|25
1613832670000|2021-02-20 14:51:10|726.59|722.59|726.02|722.02|726.77|722.77|726.01|722.01|32
1613832680000|2021-02-20 14:51:20|726.01|722.01|726.75|722.75|726.75|722.75|725.85|721.85|24
1613832690000|2021-02-20 14:51:30|726.46|722.46|726.11|722.11|727.68|723.68|726.11|722.11|36
1613832700000|2021-02-20 14:51:40|726.89|722.89|725.88|721.88|726.96|722.96|725.82|721.82|29
1613832710000|2021-02-20 14:51:50|725.87|721.87|725.75|721.75|725.94|721.94|725.6|721.6|30
1613832720000|2021-02-20 14:52:00|725.62|721.62|726.1|722.1|726.1|722.1|725.52|721.52|27
1613832730000|2021-02-20 14:52:10|725.99|721.99|726.01|722.01|726.35|722.35|725.85|721.85|33
1613832740000|2021-02-20 14:52:20|726|722|726.19|722.19|726.38|722.38|725.99|721.99|29
1613832750000|2021-02-20 14:52:30|726.12|722.12|726.53|722.53|726.53|722.53|725.94|721.94|25
1613832760000|2021-02-20 14:52:40|726.52|722.52|725.81|721.81|726.62|722.62|725.67|721.67|31
1613832770000|2021-02-20 14:52:50|725.72|721.72|725.61|721.61|725.86|721.86|725.4|721.4|34
1613832780000|2021-02-20 14:53:00|725.63|721.63|725.78|721.78|725.95|721.95|725.63|721.63|30
1613832790000|2021-02-20 14:53:10|725.8|721.8|725.47|721.47|725.86|721.86|725.3|721.3|32
1613832800000|2021-02-20 14:53:20|725.55|721.55|725.62|721.62|725.65|721.65|725.55|721.55|23
1613832810000|2021-02-20 14:53:30|725.54|721.54|723.95|719.95|725.54|721.54|723.95|719.95|32
1613832820000|2021-02-20 14:53:40|723.94|719.94|724.54|720.54|724.72|720.72|723.89|719.89|28
1613832830000|2021-02-20 14:53:50|724.53|720.53|724.25|720.25|724.59|720.59|724.2|720.2|36
1613832840000|2021-02-20 14:54:00|724.24|720.24|723.44|719.44|724.25|720.25|723.06|719.06|29
1613832850000|2021-02-20 14:54:10|723.34|719.34|723.25|719.25|723.36|719.36|722.91|718.91|30
1613832860000|2021-02-20 14:54:20|723.05|719.05|722.95|718.95|723.21|719.21|722.93|718.93|31
1613832870000|2021-02-20 14:54:30|722.97|718.97|723.26|719.26|723.4|719.4|722.97|718.97|28
1613832880000|2021-02-20 14:54:40|723.18|719.18|722.91|718.91|723.2|719.2|722.91|718.91|19
1613832890000|2021-02-20 14:54:50|722.84|718.84|722.24|718.24|722.84|718.84|722.24|718.24|30
1613832900000|2021-02-20 14:55:00|722.25|718.25|721.98|717.98|722.51|718.51|721.9|717.9|27
1613832910000|2021-02-20 14:55:10|721.97|717.97|722.35|718.35|722.54|718.54|721.94|717.94|32
1613832920000|2021-02-20 14:55:20|722.21|718.21|722.09|718.09|722.29|718.29|722|718|31
1613832930000|2021-02-20 14:55:30|722.06|718.06|721|717|722.1|718.1|720.89|716.89|26
1613832940000|2021-02-20 14:55:40|720.99|716.99|717.62|713.62|720.99|716.99|717.62|713.62|28
1613832950000|2021-02-20 14:55:50|717.61|713.61|713.7|709.7|717.96|713.96|713.7|709.7|33
1613832960000|2021-02-20 14:56:00|713.69|709.69|713.25|709.25|713.72|709.72|712.89|708.89|31
1613832970000|2021-02-20 14:56:10|713.49|709.49|715.24|711.24|715.35|711.35|713.39|709.39|37
1613832980000|2021-02-20 14:56:20|715.41|711.41|713.93|709.93|715.51|711.51|713.93|709.93|35
1613832990000|2021-02-20 14:56:30|712.64|708.64|711.38|707.38|712.64|708.64|711.15|707.15|24
1613833000000|2021-02-20 14:56:40|711.14|707.14|712.15|708.15|712.46|708.46|711.14|707.14|33
1613833010000|2021-02-20 14:56:50|712.16|708.16|712.78|708.78|712.78|708.78|712.16|708.16|29
1613833020000|2021-02-20 14:57:00|712.7|708.7|711.45|707.45|712.83|708.83|711.45|707.45|28
1613833030000|2021-02-20 14:57:10|711.44|707.44|710.77|706.77|711.51|707.51|710.33|706.33|35
1613833040000|2021-02-20 14:57:20|710.76|706.76|711.52|707.52|711.67|707.67|710.72|706.72|35
1613833050000|2021-02-20 14:57:30|711.58|707.58|710.6|706.6|711.58|707.58|710.6|706.6|25
1613833060000|2021-02-20 14:57:40|710.66|706.66|710.17|706.17|710.66|706.66|709.72|705.72|30
1613833070000|2021-02-20 14:57:50|710.33|706.33|711.04|707.04|711.05|707.05|710.27|706.27|30
1613833080000|2021-02-20 14:58:00|711.02|707.02|711.66|707.66|711.66|707.66|711.01|707.01|27
1613833090000|2021-02-20 14:58:10|711.69|707.69|712.05|708.05|712.37|708.37|711.59|707.59|25
1613833100000|2021-02-20 14:58:20|712.17|708.17|712.79|708.79|713.15|709.15|712.06|708.06|32
1613833110000|2021-02-20 14:58:30|712.83|708.83|713.16|709.16|713.62|709.62|712.7|708.7|30
1613833120000|2021-02-20 14:58:40|713.61|709.61|712.03|708.03|713.74|709.74|712.02|708.02|31
1613833130000|2021-02-20 14:58:50|712.01|708.01|714.76|710.76|714.76|710.76|711.99|707.99|28
1613833140000|2021-02-20 14:59:00|714.73|710.73|715.37|711.37|715.37|711.37|714.73|710.73|25
1613833150000|2021-02-20 14:59:10|715.36|711.36|714.9|710.9|715.36|711.36|714.86|710.86|28
1613833160000|2021-02-20 14:59:20|714.89|710.89|713.94|709.94|714.95|710.95|713.94|709.94|32
1613833170000|2021-02-20 14:59:30|713.87|709.87|713.28|709.28|713.87|709.87|713.21|709.21|29
1613833180000|2021-02-20 14:59:40|713.27|709.27|713.71|709.71|713.71|709.71|713.15|709.15|32
1613833190000|2021-02-20 14:59:50|713.9|709.9|713.7|709.7|714.07|710.07|713.32|709.32|32
1613833200000|2021-02-20 15:00:00|713.72|709.72|714.37|710.37|714.49|710.49|713.27|709.27|36
1613833210000|2021-02-20 15:00:10|714.35|710.35|716.84|712.84|716.89|712.89|714.35|710.35|31
1613833220000|2021-02-20 15:00:20|716.79|712.79|717.16|713.16|717.16|713.16|716.73|712.73|26
1613833230000|2021-02-20 15:00:30|717.22|713.22|717.77|713.77|717.78|713.78|717.22|713.22|15
1613833240000|2021-02-20 15:00:40|717.86|713.86|718.35|714.35|718.43|714.43|717.58|713.58|29
1613833250000|2021-02-20 15:00:50|718.38|714.38|718.56|714.56|718.95|714.95|718.28|714.28|35
1613833260000|2021-02-20 15:01:00|718.55|714.55|718.64|714.64|718.83|714.83|718.34|714.34|30
1613833270000|2021-02-20 15:01:10|718.69|714.69|719.24|715.24|719.24|715.24|718.69|714.69|30
1613833280000|2021-02-20 15:01:20|718.91|714.91|719.4|715.4|719.6|715.6|718.91|714.91|28
1613833290000|2021-02-20 15:01:30|719.34|715.34|718.56|714.56|719.39|715.39|718.55|714.55|26
1613833300000|2021-02-20 15:01:40|718.55|714.55|718.07|714.07|718.55|714.55|717.67|713.67|33
1613833310000|2021-02-20 15:01:50|718.1|714.1|719|715|719.17|715.17|718|714|33
1613833320000|2021-02-20 15:02:00|718.78|714.78|719.86|715.86|719.86|715.86|718.76|714.76|35
1613833330000|2021-02-20 15:02:10|719.88|715.88|719.77|715.77|720.19|716.19|719.69|715.69|27
1613833340000|2021-02-20 15:02:20|719.82|715.82|719.51|715.51|719.82|715.82|719.14|715.14|24
1613833350000|2021-02-20 15:02:30|719.48|715.48|719.03|715.03|719.78|715.78|719|715|32
1613833360000|2021-02-20 15:02:40|719.36|715.36|719.23|715.23|719.36|715.36|719.14|715.14|33
1613833370000|2021-02-20 15:02:50|719.25|715.25|719.04|715.04|719.33|715.33|718.98|714.98|29
1613833380000|2021-02-20 15:03:00|719.02|715.02|718.07|714.07|719.05|715.05|718.04|714.04|32
1613833390000|2021-02-20 15:03:10|718.13|714.13|718.17|714.17|718.58|714.58|717.74|713.74|34
1613833400000|2021-02-20 15:03:20|718.18|714.18|718.56|714.56|718.68|714.68|717.82|713.82|32
1613833410000|2021-02-20 15:03:30|718.55|714.55|718.46|714.46|718.63|714.63|718.43|714.43|28
1613833420000|2021-02-20 15:03:40|718.52|714.52|718.82|714.82|718.82|714.82|718.43|714.43|25
1613833430000|2021-02-20 15:03:50|718.83|714.83|719.91|715.91|719.91|715.91|718.63|714.63|33
1613833440000|2021-02-20 15:04:00|719.9|715.9|719.4|715.4|719.9|715.9|719.14|715.14|33
1613833450000|2021-02-20 15:04:10|719.46|715.46|719.66|715.66|719.76|715.76|719.17|715.17|33
1613833460000|2021-02-20 15:04:20|719.64|715.64|718.87|714.87|719.79|715.79|718.58|714.58|31
1613833470000|2021-02-20 15:04:30|718.84|714.84|718.87|714.87|718.95|714.95|718.8|714.8|26
1613833480000|2021-02-20 15:04:40|718.85|714.85|718.29|714.29|718.85|714.85|718.29|714.29|26
1613833490000|2021-02-20 15:04:50|718.28|714.28|718.33|714.33|718.4|714.4|718.28|714.28|15
1613833500000|2021-02-20 15:05:00|718.38|714.38|718.68|714.68|718.68|714.68|718.23|714.23|23
1613833510000|2021-02-20 15:05:10|718.74|714.74|718.81|714.81|718.81|714.81|718.39|714.39|29
1613833520000|2021-02-20 15:05:20|718.73|714.73|718.93|714.93|718.94|714.94|718.46|714.46|26
1613833530000|2021-02-20 15:05:30|718.94|714.94|718.87|714.87|719.4|715.4|718.8|714.8|22
1613833540000|2021-02-20 15:05:40|718.88|714.88|719.03|715.03|719.55|715.55|718.82|714.82|31
1613833550000|2021-02-20 15:05:50|719.05|715.05|719.56|715.56|719.78|715.78|718.97|714.97|32
1613833560000|2021-02-20 15:06:00|719.57|715.57|719.55|715.55|720.07|716.07|719.46|715.46|29
1613833570000|2021-02-20 15:06:10|719.59|715.59|720.53|716.53|720.65|716.65|719.54|715.54|33
1613833580000|2021-02-20 15:06:20|720.54|716.54|720.32|716.32|720.8|716.8|720.28|716.28|23
1613833590000|2021-02-20 15:06:30|720.33|716.33|719.82|715.82|720.65|716.65|719.82|715.82|28
1613833600000|2021-02-20 15:06:40|720.29|716.29|720.14|716.14|720.3|716.3|719.81|715.81|24
1613833610000|2021-02-20 15:06:50|720.15|716.15|721.62|717.62|721.69|717.69|720.15|716.15|27
1613833620000|2021-02-20 15:07:00|721.98|717.98|722.37|718.37|722.37|718.37|721.96|717.96|22
1613833630000|2021-02-20 15:07:10|722.36|718.36|722.4|718.4|722.71|718.71|722.3|718.3|27
1613833640000|2021-02-20 15:07:20|722.28|718.28|721.71|717.71|722.36|718.36|721.71|717.71|25
1613833650000|2021-02-20 15:07:30|721.69|717.69|721.52|717.52|721.7|717.7|721.38|717.38|23
1613833660000|2021-02-20 15:07:40|721.57|717.57|722.09|718.09|722.23|718.23|721.57|717.57|30
1613833670000|2021-02-20 15:07:50|722.11|718.11|722.31|718.31|722.39|718.39|722.04|718.04|27
1613833680000|2021-02-20 15:08:00|722.29|718.29|723.05|719.05|724.49|720.49|722.14|718.14|35
1613833690000|2021-02-20 15:08:10|723.06|719.06|722.42|718.42|723.06|719.06|722.39|718.39|33
1613833700000|2021-02-20 15:08:20|722.43|718.43|722.68|718.68|723.12|719.12|722.2|718.2|34
1613833710000|2021-02-20 15:08:30|722.64|718.64|722.16|718.16|722.64|718.64|721.94|717.94|31
1613833720000|2021-02-20 15:08:40|722.15|718.15|721.61|717.61|722.37|718.37|721.61|717.61|33
1613833730000|2021-02-20 15:08:50|721.6|717.6|721.84|717.84|721.93|717.93|721.23|717.23|30
1613833740000|2021-02-20 15:09:00|721.83|717.83|722.4|718.4|722.43|718.43|721.73|717.73|33
1613833750000|2021-02-20 15:09:10|722.3|718.3|722.22|718.22|722.45|718.45|722.2|718.2|26
1613833760000|2021-02-20 15:09:20|722.39|718.39|722.1|718.1|722.79|718.79|722.1|718.1|25
1613833770000|2021-02-20 15:09:30|722.35|718.35|721.91|717.91|722.5|718.5|721.9|717.9|22
1613833780000|2021-02-20 15:09:40|721.92|717.92|722.06|718.06|722.23|718.23|721.92|717.92|19
1613833790000|2021-02-20 15:09:50|722.08|718.08|722.82|718.82|722.9|718.9|722.03|718.03|25
1613833800000|2021-02-20 15:10:00|722.84|718.84|723.24|719.24|723.34|719.34|722.84|718.84|22
1613833810000|2021-02-20 15:10:10|723.23|719.23|723.95|719.95|724.09|720.09|723.23|719.23|25
1613833820000|2021-02-20 15:10:20|723.98|719.98|723.39|719.39|724.08|720.08|723.38|719.38|18
1613833830000|2021-02-20 15:10:30|723.44|719.44|722.98|718.98|723.5|719.5|722.57|718.57|32
1613833840000|2021-02-20 15:10:40|722.78|718.78|722.23|718.23|723.01|719.01|722.18|718.18|22
1613833850000|2021-02-20 15:10:50|722.22|718.22|722.43|718.43|722.77|718.77|722.22|718.22|24
1613833860000|2021-02-20 15:11:00|722.56|718.56|722.35|718.35|722.73|718.73|722.3|718.3|29
1613833870000|2021-02-20 15:11:10|722.37|718.37|721.07|717.07|722.37|718.37|721.07|717.07|25
1613833880000|2021-02-20 15:11:20|721.05|717.05|720.7|716.7|721.05|717.05|720.51|716.51|25
1613833890000|2021-02-20 15:11:30|720.77|716.77|721.02|717.02|721.09|717.09|720.77|716.77|21
1613833900000|2021-02-20 15:11:40|721.07|717.07|721.14|717.14|721.58|717.58|721.07|717.07|30
1613833910000|2021-02-20 15:11:50|721.18|717.18|721.72|717.72|721.79|717.79|721.18|717.18|23
1613833920000|2021-02-20 15:12:00|721.68|717.68|721.4|717.4|721.8|717.8|721.4|717.4|14
1613833930000|2021-02-20 15:12:10|721.44|717.44|720.33|716.33|721.45|717.45|720.33|716.33|28
1613833940000|2021-02-20 15:12:20|720.31|716.31|720.44|716.44|720.78|716.78|720.22|716.22|25
1613833950000|2021-02-20 15:12:30|720.45|716.45|720.33|716.33|720.7|716.7|720.3|716.3|27
1613833960000|2021-02-20 15:12:40|720.34|716.34|720|716|720.37|716.37|720|716|21
1613833970000|2021-02-20 15:12:50|719.97|715.97|718.82|714.82|719.99|715.99|718.82|714.82|27
1613833980000|2021-02-20 15:13:00|718.8|714.8|719.36|715.36|719.5|715.5|718.72|714.72|24
1613833990000|2021-02-20 15:13:10|719.44|715.44|719.11|715.11|719.44|715.44|718.95|714.95|31
1613834000000|2021-02-20 15:13:20|719.12|715.12|719.43|715.43|719.69|715.69|719.11|715.11|25
1613834010000|2021-02-20 15:13:30|719.42|715.42|719.25|715.25|719.82|715.82|719.02|715.02|32
1613834020000|2021-02-20 15:13:40|719.2|715.2|719.27|715.27|719.47|715.47|719.16|715.16|28
1613834030000|2021-02-20 15:13:50|719.26|715.26|718.66|714.66|719.46|715.46|718.61|714.61|28
1613834040000|2021-02-20 15:14:00|718.92|714.92|718.52|714.52|718.92|714.92|718.35|714.35|28
1613834050000|2021-02-20 15:14:10|718.5|714.5|718.89|714.89|718.98|714.98|718.37|714.37|32
1613834060000|2021-02-20 15:14:20|719|715|720.09|716.09|720.1|716.1|718.9|714.9|29
1613834070000|2021-02-20 15:14:30|720.13|716.13|721.47|717.47|721.61|717.61|720.13|716.13|32
1613834080000|2021-02-20 15:14:40|721.58|717.58|721.09|717.09|721.78|717.78|721.09|717.09|26
1613834090000|2021-02-20 15:14:50|721.18|717.18|721.22|717.22|721.22|717.22|720.25|716.25|29
1613834100000|2021-02-20 15:15:00|721.23|717.23|720.8|716.8|721.23|717.23|720.8|716.8|20
1613834110000|2021-02-20 15:15:10|720.79|716.79|720.25|716.25|720.79|716.79|720.2|716.2|23
1613834120000|2021-02-20 15:15:20|720.26|716.26|719.99|715.99|720.3|716.3|719.99|715.99|24
1613834130000|2021-02-20 15:15:30|720.01|716.01|719.52|715.52|720.01|716.01|719.41|715.41|25
1613834140000|2021-02-20 15:15:40|719.54|715.54|719.23|715.23|719.77|715.77|719.21|715.21|29
1613834150000|2021-02-20 15:15:50|719.24|715.24|719.36|715.36|719.7|715.7|719.06|715.06|30
1613834160000|2021-02-20 15:16:00|719.35|715.35|719.19|715.19|719.69|715.69|719.19|715.19|28
1613834170000|2021-02-20 15:16:10|719.31|715.31|718.57|714.57|719.6|715.6|718.57|714.57|27
1613834180000|2021-02-20 15:16:20|718.53|714.53|718.48|714.48|718.7|714.7|718.46|714.46|21
1613834190000|2021-02-20 15:16:30|718.27|714.27|717.48|713.48|718.27|714.27|717.48|713.48|36
1613834200000|2021-02-20 15:16:40|717.51|713.51|717.16|713.16|717.55|713.55|717.1|713.1|33
1613834210000|2021-02-20 15:16:50|717.17|713.17|717.35|713.35|717.54|713.54|717.1|713.1|36
1613834220000|2021-02-20 15:17:00|717.37|713.37|717.31|713.31|717.51|713.51|717.09|713.09|34
1613834230000|2021-02-20 15:17:10|717.29|713.29|715.8|711.8|717.29|713.29|715.8|711.8|35
1613834240000|2021-02-20 15:17:20|715.88|711.88|714.17|710.17|715.88|711.88|714.15|710.15|38
1613834250000|2021-02-20 15:17:30|714.81|710.81|713.88|709.88|714.81|710.81|713.88|709.88|31
1613834260000|2021-02-20 15:17:40|713.84|709.84|712.87|708.87|713.84|709.84|712.87|708.87|31
1613834270000|2021-02-20 15:17:50|712.88|708.88|713.62|709.62|714.19|710.19|712.79|708.79|29
1613834280000|2021-02-20 15:18:00|713.6|709.6|713.65|709.65|713.75|709.75|713.08|709.08|30
1613834290000|2021-02-20 15:18:10|713.84|709.84|714.59|710.59|714.63|710.63|713.84|709.84|33
1613834300000|2021-02-20 15:18:20|714.47|710.47|713.62|709.62|714.99|710.99|712.99|708.99|37
1613834310000|2021-02-20 15:18:30|713.71|709.71|713.68|709.68|714.09|710.09|713.33|709.33|33
1613834320000|2021-02-20 15:18:40|713.75|709.75|714.33|710.33|714.45|710.45|713.63|709.63|25
1613834330000|2021-02-20 15:18:50|714.34|710.34|714.13|710.13|714.6|710.6|713.78|709.78|34
1613834340000|2021-02-20 15:19:00|714.15|710.15|712.83|708.83|714.18|710.18|712.79|708.79|28
1613834350000|2021-02-20 15:19:10|712.74|708.74|713.65|709.65|713.8|709.8|712.6|708.6|30
1613834360000|2021-02-20 15:19:20|713.55|709.55|713.7|709.7|714.02|710.02|713.12|709.12|36
1613834370000|2021-02-20 15:19:30|713.6|709.6|713.68|709.68|714.46|710.46|713.6|709.6|32
1613834380000|2021-02-20 15:19:40|713.69|709.69|712.49|708.49|713.69|709.69|712.49|708.49|31
1613834390000|2021-02-20 15:19:50|712.41|708.41|712.53|708.53|713.03|709.03|712.05|708.05|34
1613834400000|2021-02-20 15:20:00|712.43|708.43|712.43|708.43|713.17|709.17|712.29|708.29|30
1613834410000|2021-02-20 15:20:10|712.31|708.31|712.75|708.75|713.02|709.02|712.28|708.28|32
1613834420000|2021-02-20 15:20:20|712.74|708.74|712.79|708.79|713.1|709.1|712.44|708.44|32
1613834430000|2021-02-20 15:20:30|712.8|708.8|712.73|708.73|713.31|709.31|712.65|708.65|26
1613834440000|2021-02-20 15:20:40|712.72|708.72|713.69|709.69|713.69|709.69|712.72|708.72|29
1613834450000|2021-02-20 15:20:50|713.68|709.68|713.72|709.72|713.82|709.82|713.27|709.27|28
1613834460000|2021-02-20 15:21:00|713.76|709.76|714.36|710.36|714.45|710.45|713.74|709.74|30
1613834470000|2021-02-20 15:21:10|714.48|710.48|713.88|709.88|714.57|710.57|713.83|709.83|30
1613834480000|2021-02-20 15:21:20|714.08|710.08|713.18|709.18|714.08|710.08|713.04|709.04|32
1613834490000|2021-02-20 15:21:30|713.13|709.13|712.11|708.11|713.13|709.13|712.11|708.11|23
1613834500000|2021-02-20 15:21:40|712.12|708.12|711.15|707.15|712.15|708.15|711.15|707.15|26
1613834510000|2021-02-20 15:21:50|711.16|707.16|710.52|706.52|711.2|707.2|710.29|706.29|24
1613834520000|2021-02-20 15:22:00|710.54|706.54|710.71|706.71|710.94|706.94|710.07|706.07|31
1613834530000|2021-02-20 15:22:10|710.58|706.58|710.1|706.1|710.58|706.58|709.89|705.89|27
1613834540000|2021-02-20 15:22:20|710.51|706.51|708|704|710.67|706.67|708|704|32
1613834550000|2021-02-20 15:22:30|707.85|703.85|707.56|703.56|707.89|703.89|706.55|702.55|33
1613834560000|2021-02-20 15:22:40|707.65|703.65|708.49|704.49|708.83|704.83|707.65|703.65|34
1613834570000|2021-02-20 15:22:50|708.2|704.2|707.46|703.46|708.2|704.2|706.76|702.76|35
1613834580000|2021-02-20 15:23:00|707.53|703.53|706.3|702.3|707.81|703.81|706.3|702.3|27
1613834590000|2021-02-20 15:23:10|705.18|701.18|704.59|700.59|705.22|701.22|704.52|700.52|27
1613834600000|2021-02-20 15:23:20|704.47|700.47|703.99|699.99|704.47|700.47|703.99|699.99|24
1613834610000|2021-02-20 15:23:30|704|700|701.54|697.54|704.06|700.06|701.54|697.54|32
1613834620000|2021-02-20 15:23:40|701.51|697.51|698.92|694.92|701.55|697.55|698.83|694.83|36
1613834630000|2021-02-20 15:23:50|699.09|695.09|700.78|696.78|700.82|696.82|699.09|695.09|26
1613834640000|2021-02-20 15:24:00|700.79|696.79|704.62|700.62|704.62|700.62|700.79|696.79|33
1613834650000|2021-02-20 15:24:10|704.68|700.68|704.92|700.92|705.93|701.93|704.67|700.67|29
1613834660000|2021-02-20 15:24:20|704.89|700.89|707.67|703.67|707.7|703.7|704.89|700.89|36
1613834670000|2021-02-20 15:24:30|707.58|703.58|707.45|703.45|707.69|703.69|707.33|703.33|29
1613834680000|2021-02-20 15:24:40|707.42|703.42|708.84|704.84|708.84|704.84|707.42|703.42|33
1613834690000|2021-02-20 15:24:50|708.83|704.83|708.37|704.37|709.11|705.11|708.19|704.19|36
1613834700000|2021-02-20 15:25:00|708.38|704.38|708.26|704.26|708.54|704.54|708.21|704.21|23
1613834710000|2021-02-20 15:25:10|708.21|704.21|706.83|702.83|708.21|704.21|706.77|702.77|34
1613834720000|2021-02-20 15:25:20|706.79|702.79|704.7|700.7|707.3|703.3|704|700|29
1613834730000|2021-02-20 15:25:30|704.85|700.85|704.85|700.85|705.71|701.71|704.71|700.71|35
1613834740000|2021-02-20 15:25:40|704.82|700.82|704.77|700.77|705.62|701.62|704.75|700.75|31
1613834750000|2021-02-20 15:25:50|704.8|700.8|703.75|699.75|704.8|700.8|703.48|699.48|33
1613834760000|2021-02-20 15:26:00|703.76|699.76|705.42|701.42|705.55|701.55|703.76|699.76|31
1613834770000|2021-02-20 15:26:10|705.25|701.25|704.15|700.15|705.25|701.25|704.04|700.04|34
1613834780000|2021-02-20 15:26:20|704.13|700.13|703.98|699.98|704.18|700.18|703.7|699.7|30
1613834790000|2021-02-20 15:26:30|704.08|700.08|703.78|699.78|704.91|700.91|703.78|699.78|30
1613834800000|2021-02-20 15:26:40|703.7|699.7|704.1|700.1|704.85|700.85|703.59|699.59|32
1613834810000|2021-02-20 15:26:50|704.03|700.03|704.38|700.38|704.38|700.38|703.94|699.94|31
1613834820000|2021-02-20 15:27:00|704.21|700.21|705.47|701.47|705.5|701.5|704.21|700.21|29
1613834830000|2021-02-20 15:27:10|705.53|701.53|706.09|702.09|706.23|702.23|705.53|701.53|28
1613834840000|2021-02-20 15:27:20|706.08|702.08|706.1|702.1|706.22|702.22|705.53|701.53|33
1613834850000|2021-02-20 15:27:30|707.06|703.06|707.01|703.01|707.52|703.52|706.96|702.96|24
1613834860000|2021-02-20 15:27:40|707.29|703.29|707.97|703.97|708.11|704.11|707.29|703.29|22
1613834870000|2021-02-20 15:27:50|708.08|704.08|709.51|705.51|709.51|705.51|708.08|704.08|32
1613834880000|2021-02-20 15:28:00|709.48|705.48|709.66|705.66|709.74|705.74|709.32|705.32|34
1613834890000|2021-02-20 15:28:10|709.7|705.7|710.24|706.24|710.24|706.24|709.7|705.7|32
1613834900000|2021-02-20 15:28:20|710.29|706.29|711.62|707.62|711.66|707.66|710.23|706.23|24
1613834910000|2021-02-20 15:28:30|711.63|707.63|709.94|705.94|711.66|707.66|709.6|705.6|33
1613834920000|2021-02-20 15:28:40|709.86|705.86|709.94|705.94|710.67|706.67|709.46|705.46|33
1613834930000|2021-02-20 15:28:50|709.93|705.93|710.08|706.08|710.29|706.29|709.84|705.84|24
1613834940000|2021-02-20 15:29:00|710.15|706.15|710.91|706.91|711.34|707.34|710.14|706.14|33
1613834950000|2021-02-20 15:29:10|710.92|706.92|710.77|706.77|711.4|707.4|710.5|706.5|35
1613834960000|2021-02-20 15:29:20|710.87|706.87|709.72|705.72|711|707|709.52|705.52|33
1613834970000|2021-02-20 15:29:30|709.73|705.73|710.05|706.05|710.41|706.41|709.73|705.73|36
1613834980000|2021-02-20 15:29:40|709.95|705.95|709.6|705.6|709.99|705.99|709.48|705.48|27
1613834990000|2021-02-20 15:29:50|709.59|705.59|709.77|705.77|709.77|705.77|709.51|705.51|20
1613835000000|2021-02-20 15:30:00|709.76|705.76|709.18|705.18|709.76|705.76|709.06|705.06|29
1613835010000|2021-02-20 15:30:10|709.2|705.2|706.58|702.58|709.23|705.23|706.58|702.58|29
1613835020000|2021-02-20 15:30:20|706.61|702.61|707.31|703.31|707.62|703.62|706.31|702.31|29
1613835030000|2021-02-20 15:30:30|707.21|703.21|707.5|703.5|708.15|704.15|707.21|703.21|37
1613835040000|2021-02-20 15:30:40|707.43|703.43|706.88|702.88|707.43|703.43|706|702|33
1613835050000|2021-02-20 15:30:50|706.64|702.64|706.65|702.65|706.65|702.65|706.33|702.33|26
1613835060000|2021-02-20 15:31:00|706.73|702.73|706.48|702.48|706.76|702.76|706.12|702.12|25
1613835070000|2021-02-20 15:31:10|706.42|702.42|706.1|702.1|706.42|702.42|706.08|702.08|27
1613835080000|2021-02-20 15:31:20|706.09|702.09|706.77|702.77|706.77|702.77|706.04|702.04|32
1613835090000|2021-02-20 15:31:30|706.79|702.79|707.42|703.42|707.42|703.42|706.7|702.7|32
1613835100000|2021-02-20 15:31:40|707.34|703.34|707.65|703.65|708.19|704.19|707.21|703.21|31
1613835110000|2021-02-20 15:31:50|707.73|703.73|708.26|704.26|708.56|704.56|707.73|703.73|25
1613835120000|2021-02-20 15:32:00|708.34|704.34|708.63|704.63|708.77|704.77|708.28|704.28|25
1613835130000|2021-02-20 15:32:10|708.69|704.69|708.4|704.4|708.99|704.99|708.28|704.28|25
1613835140000|2021-02-20 15:32:20|708.44|704.44|709.79|705.79|709.84|705.84|708.44|704.44|26
1613835150000|2021-02-20 15:32:30|709.87|705.87|710.23|706.23|710.3|706.3|709.68|705.68|26
1613835160000|2021-02-20 15:32:40|710.18|706.18|710.48|706.48|710.48|706.48|710.16|706.16|17
1613835170000|2021-02-20 15:32:50|710.53|706.53|711.15|707.15|711.32|707.32|710.51|706.51|23
1613835180000|2021-02-20 15:33:00|711.33|707.33|711.18|707.18|711.98|707.98|711.18|707.18|25
1613835190000|2021-02-20 15:33:10|711.16|707.16|709.9|705.9|711.16|707.16|709.9|705.9|24
1613835200000|2021-02-20 15:33:20|709.76|705.76|710.51|706.51|710.74|706.74|709.71|705.71|28
1613835210000|2021-02-20 15:33:30|710.74|706.74|710.65|706.65|710.83|706.83|710.42|706.42|27
1613835220000|2021-02-20 15:33:40|710.68|706.68|710.87|706.87|710.91|706.91|710.36|706.36|28
1613835230000|2021-02-20 15:33:50|710.85|706.85|711.26|707.26|711.3|707.3|710.6|706.6|29
1613835240000|2021-02-20 15:34:00|711|707|710.22|706.22|711.13|707.13|710.22|706.22|26
1613835250000|2021-02-20 15:34:10|710.24|706.24|710.7|706.7|710.83|706.83|710.24|706.24|33
1613835260000|2021-02-20 15:34:20|710.68|706.68|710.91|706.91|710.97|706.97|710.68|706.68|24
1613835270000|2021-02-20 15:34:30|711|707|711.31|707.31|711.59|707.59|711|707|21
1613835280000|2021-02-20 15:34:40|711.24|707.24|711.34|707.34|711.66|707.66|711.23|707.23|29
1613835290000|2021-02-20 15:34:50|711.33|707.33|711.41|707.41|711.51|707.51|711.33|707.33|23
1613835300000|2021-02-20 15:35:00|711.46|707.46|712.37|708.37|712.49|708.49|711.46|707.46|21
1613835310000|2021-02-20 15:35:10|712.38|708.38|712.51|708.51|712.76|708.76|712.33|708.33|28
1613835320000|2021-02-20 15:35:20|712.56|708.56|713.12|709.12|713.18|709.18|712.51|708.51|23
1613835330000|2021-02-20 15:35:30|713.11|709.11|712.51|708.51|713.12|709.12|712.51|708.51|31
1613835340000|2021-02-20 15:35:40|712.45|708.45|712.82|708.82|712.82|708.82|712.06|708.06|36
1613835350000|2021-02-20 15:35:50|712.66|708.66|713.12|709.12|713.13|709.13|712.59|708.59|26
1613835360000|2021-02-20 15:36:00|713.13|709.13|713|709|713.28|709.28|713|709|25
1613835370000|2021-02-20 15:36:10|713.01|709.01|712.34|708.34|713.01|709.01|712.31|708.31|33
1613835380000|2021-02-20 15:36:20|712.35|708.35|712.2|708.2|712.6|708.6|712.2|708.2|25
1613835390000|2021-02-20 15:36:30|712.23|708.23|712.23|708.23|712.39|708.39|712.1|708.1|29
1613835400000|2021-02-20 15:36:40|712.22|708.22|712.41|708.41|712.5|708.5|712.05|708.05|18
1613835410000|2021-02-20 15:36:50|712.4|708.4|712.46|708.46|712.57|708.57|712.29|708.29|21
1613835420000|2021-02-20 15:37:00|712.43|708.43|712.7|708.7|712.84|708.84|712.38|708.38|14
1613835430000|2021-02-20 15:37:10|712.66|708.66|713.2|709.2|713.26|709.26|712.57|708.57|20
1613835440000|2021-02-20 15:37:20|713.18|709.18|712.47|708.47|713.19|709.19|712.42|708.42|25
1613835450000|2021-02-20 15:37:30|712.42|708.42|712.39|708.39|712.49|708.49|712.23|708.23|22
1613835460000|2021-02-20 15:37:40|712.4|708.4|712.38|708.38|712.4|708.4|712.28|708.28|18
1613835470000|2021-02-20 15:37:50|712.35|708.35|712.92|708.92|712.92|708.92|712.35|708.35|28
1613835480000|2021-02-20 15:38:00|712.91|708.91|712.83|708.83|713.03|709.03|712.61|708.61|29
1613835490000|2021-02-20 15:38:10|712.89|708.89|712.3|708.3|712.89|708.89|712.3|708.3|24
1613835500000|2021-02-20 15:38:20|712.35|708.35|711.88|707.88|712.35|708.35|711.82|707.82|21
1613835510000|2021-02-20 15:38:30|711.89|707.89|711.25|707.25|711.93|707.93|711.24|707.24|24
1613835520000|2021-02-20 15:38:40|711.26|707.26|711.56|707.56|712.08|708.08|711.26|707.26|34
1613835530000|2021-02-20 15:38:50|711.67|707.67|712|708|712.04|708.04|711.62|707.62|33
1613835540000|2021-02-20 15:39:00|712.01|708.01|711.27|707.27|712.03|708.03|711.27|707.27|28
1613835550000|2021-02-20 15:39:10|711.31|707.31|711.28|707.28|711.33|707.33|711.03|707.03|24
1613835560000|2021-02-20 15:39:20|711.51|707.51|710.69|706.69|711.51|707.51|710.62|706.62|25
1613835570000|2021-02-20 15:39:30|710.79|706.79|711.47|707.47|711.5|707.5|710.79|706.79|29
1613835580000|2021-02-20 15:39:40|711.5|707.5|710.58|706.58|711.65|707.65|710.38|706.38|28
1613835590000|2021-02-20 15:39:50|710.62|706.62|710.78|706.78|711.03|707.03|710.53|706.53|30
1613835600000|2021-02-20 15:40:00|710.77|706.77|710.86|706.86|711.35|707.35|710.77|706.77|25
1613835610000|2021-02-20 15:40:10|710.88|706.88|710.9|706.9|711.07|707.07|710.81|706.81|28
1613835620000|2021-02-20 15:40:20|710.86|706.86|710.42|706.42|710.94|706.94|710.42|706.42|26
1613835630000|2021-02-20 15:40:30|710.39|706.39|710.31|706.31|710.66|706.66|710.29|706.29|24
1613835640000|2021-02-20 15:40:40|710.4|706.4|709.75|705.75|710.47|706.47|709.75|705.75|30
1613835650000|2021-02-20 15:40:50|709.74|705.74|709.77|705.77|709.87|705.87|709.63|705.63|19
1613835660000|2021-02-20 15:41:00|709.76|705.76|708.31|704.31|709.76|705.76|708.28|704.28|30
1613835670000|2021-02-20 15:41:10|708.28|704.28|708.47|704.47|708.63|704.63|707.85|703.85|33
1613835680000|2021-02-20 15:41:20|708.5|704.5|708.42|704.42|708.98|704.98|708.04|704.04|39
1613835690000|2021-02-20 15:41:30|708.88|704.88|708.95|704.95|709.17|705.17|708.42|704.42|37
1613835700000|2021-02-20 15:41:40|708.47|704.47|709.5|705.5|709.5|705.5|708.47|704.47|23
1613835710000|2021-02-20 15:41:50|709.47|705.47|709.17|705.17|709.47|705.47|708.95|704.95|26
1613835720000|2021-02-20 15:42:00|709.2|705.2|708.59|704.59|709.2|705.2|708.58|704.58|23
1613835730000|2021-02-20 15:42:10|708.55|704.55|708.75|704.75|708.76|704.76|708.42|704.42|28
1613835740000|2021-02-20 15:42:20|708.56|704.56|708.86|704.86|708.92|704.92|708.45|704.45|29
1613835750000|2021-02-20 15:42:30|708.78|704.78|708.68|704.68|708.95|704.95|708.64|704.64|28
1613835760000|2021-02-20 15:42:40|708.67|704.67|708.73|704.73|708.89|704.89|708.62|704.62|22
1613835770000|2021-02-20 15:42:50|708.77|704.77|708.13|704.13|708.83|704.83|708.12|704.12|32
1613835780000|2021-02-20 15:43:00|708.15|704.15|707.53|703.53|708.15|704.15|707.51|703.51|23
1613835790000|2021-02-20 15:43:10|707.57|703.57|706.07|702.07|707.62|703.62|706.05|702.05|29
1613835800000|2021-02-20 15:43:20|705.85|701.85|706.19|702.19|706.19|702.19|705.73|701.73|23
1613835810000|2021-02-20 15:43:30|706.22|702.22|707.23|703.23|707.29|703.29|706.22|702.22|27
1613835820000|2021-02-20 15:43:40|707.11|703.11|706.85|702.85|707.11|703.11|706.75|702.75|25
1613835830000|2021-02-20 15:43:50|706.82|702.82|706.67|702.67|706.9|702.9|706.63|702.63|26
1613835840000|2021-02-20 15:44:00|706.48|702.48|705.92|701.92|706.54|702.54|705.73|701.73|32
1613835850000|2021-02-20 15:44:10|705.93|701.93|703.91|699.91|705.93|701.93|703.91|699.91|29
1613835860000|2021-02-20 15:44:20|703.89|699.89|703.54|699.54|703.89|699.89|702.39|698.39|32
1613835870000|2021-02-20 15:44:30|703.44|699.44|704|700|704|700|702.65|698.65|31
1613835880000|2021-02-20 15:44:40|703.75|699.75|705.3|701.3|705.3|701.3|703.75|699.75|24
1613835890000|2021-02-20 15:44:50|705.19|701.19|706.07|702.07|706.07|702.07|705|701|32
1613835900000|2021-02-20 15:45:00|706.14|702.14|706.72|702.72|706.72|702.72|705.82|701.82|27
1613835910000|2021-02-20 15:45:10|706.81|702.81|707.36|703.36|707.36|703.36|706.81|702.81|18
1613835920000|2021-02-20 15:45:20|707.39|703.39|707.71|703.71|707.71|703.71|707.15|703.15|23
1613835930000|2021-02-20 15:45:30|707.99|703.99|707.59|703.59|708.62|704.62|707.58|703.58|21
1613835940000|2021-02-20 15:45:40|707.57|703.57|707.6|703.6|708.33|704.33|707.32|703.32|33
1613835950000|2021-02-20 15:45:50|707.37|703.37|709.38|705.38|709.63|705.63|707.36|703.36|31
1613835960000|2021-02-20 15:46:00|709.41|705.41|709.93|705.93|710.19|706.19|709.37|705.37|28
1613835970000|2021-02-20 15:46:10|709.92|705.92|710.72|706.72|710.72|706.72|709.75|705.75|19
1613835980000|2021-02-20 15:46:20|710.73|706.73|710.79|706.79|711.25|707.25|710.64|706.64|27
1613835990000|2021-02-20 15:46:30|710.74|706.74|710.21|706.21|710.74|706.74|709.52|705.52|27
1613836000000|2021-02-20 15:46:40|709.96|705.96|710.3|706.3|710.36|706.36|709.72|705.72|28
1613836010000|2021-02-20 15:46:50|710.31|706.31|709.99|705.99|710.57|706.57|709.96|705.96|25
1613836020000|2021-02-20 15:47:00|709.61|705.61|710.23|706.23|710.35|706.35|709.61|705.61|30
1613836030000|2021-02-20 15:47:10|710.22|706.22|709.89|705.89|710.22|706.22|709.78|705.78|31
1613836040000|2021-02-20 15:47:20|709.64|705.64|709.73|705.73|709.73|705.73|709.38|705.38|31
1613836050000|2021-02-20 15:47:30|709.71|705.71|709.75|705.75|709.8|705.8|709.56|705.56|22
1613836060000|2021-02-20 15:47:40|709.74|705.74|709.97|705.97|709.97|705.97|709.56|705.56|25
1613836070000|2021-02-20 15:47:50|709.95|705.95|709.91|705.91|710.35|706.35|709.91|705.91|32
1613836080000|2021-02-20 15:48:00|709.65|705.65|710.06|706.06|710.22|706.22|709.61|705.61|30
1613836090000|2021-02-20 15:48:10|710.04|706.04|710.37|706.37|710.56|706.56|709.91|705.91|20
1613836100000|2021-02-20 15:48:20|710.42|706.42|711.04|707.04|711.27|707.27|710.42|706.42|21
1613836110000|2021-02-20 15:48:30|711.27|707.27|710.46|706.46|711.31|707.31|710.46|706.46|22
1613836120000|2021-02-20 15:48:40|710.45|706.45|709.33|705.33|710.45|706.45|708.93|704.93|32
1613836130000|2021-02-20 15:48:50|709.34|705.34|709.72|705.72|709.72|705.72|709.22|705.22|27
1613836140000|2021-02-20 15:49:00|709.55|705.55|709.41|705.41|709.62|705.62|709.41|705.41|16
1613836150000|2021-02-20 15:49:10|709.42|705.42|709.68|705.68|710.24|706.24|709.37|705.37|27
1613836160000|2021-02-20 15:49:20|709.59|705.59|710.58|706.58|710.62|706.62|709.51|705.51|25
1613836170000|2021-02-20 15:49:30|710.57|706.57|710.21|706.21|710.57|706.57|709.98|705.98|24
1613836180000|2021-02-20 15:49:40|710.19|706.19|710.32|706.32|710.39|706.39|710.15|706.15|19
1613836190000|2021-02-20 15:49:50|710.33|706.33|710.57|706.57|710.77|706.77|710.33|706.33|25
1613836200000|2021-02-20 15:50:00|710.59|706.59|709.13|705.13|710.59|706.59|709.13|705.13|27
1613836210000|2021-02-20 15:50:10|708.91|704.91|708.96|704.96|709.43|705.43|708.73|704.73|33
1613836220000|2021-02-20 15:50:20|708.9|704.9|709.08|705.08|709.44|705.44|708.82|704.82|25
1613836230000|2021-02-20 15:50:30|709.03|705.03|709.08|705.08|709.13|705.13|708.99|704.99|19
1613836240000|2021-02-20 15:50:40|709.12|705.12|709.19|705.19|709.23|705.23|709.01|705.01|19
1613836250000|2021-02-20 15:50:50|709.21|705.21|709.13|705.13|709.59|705.59|708.92|704.92|33
1613836260000|2021-02-20 15:51:00|709.18|705.18|708.51|704.51|709.18|705.18|708.51|704.51|23
1613836270000|2021-02-20 15:51:10|708.36|704.36|707.79|703.79|708.4|704.4|707.75|703.75|20
1613836280000|2021-02-20 15:51:20|707.85|703.85|707.71|703.71|708.38|704.38|707.67|703.67|31
1613836290000|2021-02-20 15:51:30|707.92|703.92|708.77|704.77|708.8|704.8|707.9|703.9|30
1613836300000|2021-02-20 15:51:40|708.79|704.79|708.84|704.84|708.99|704.99|708.15|704.15|34
1613836310000|2021-02-20 15:51:50|708.87|704.87|709.15|705.15|709.22|705.22|708.7|704.7|23
1613836320000|2021-02-20 15:52:00|709.33|705.33|708.49|704.49|709.33|705.33|708.49|704.49|26
1613836330000|2021-02-20 15:52:10|708.51|704.51|708.66|704.66|708.95|704.95|708.51|704.51|23
1613836340000|2021-02-20 15:52:20|708.65|704.65|709.07|705.07|709.08|705.08|708.4|704.4|31
1613836350000|2021-02-20 15:52:30|709.06|705.06|709.18|705.18|709.43|705.43|708.85|704.85|25
1613836360000|2021-02-20 15:52:40|709.15|705.15|709.57|705.57|709.59|705.59|709.15|705.15|22
1613836370000|2021-02-20 15:52:50|709.61|705.61|709.84|705.84|709.91|705.91|709.6|705.6|27
1613836380000|2021-02-20 15:53:00|709.9|705.9|709.46|705.46|710.01|706.01|709.46|705.46|25
1613836390000|2021-02-20 15:53:10|709.5|705.5|709.87|705.87|709.88|705.88|709.46|705.46|22
1613836400000|2021-02-20 15:53:20|709.88|705.88|710|706|710.09|706.09|709.85|705.85|25
1613836410000|2021-02-20 15:53:30|710.01|706.01|709.91|705.91|710.14|706.14|709.83|705.83|30
1613836420000|2021-02-20 15:53:40|709.89|705.89|710.26|706.26|710.36|706.36|709.87|705.87|31
1613836430000|2021-02-20 15:53:50|710.22|706.22|710.75|706.75|710.82|706.82|710.21|706.21|17
1613836440000|2021-02-20 15:54:00|710.74|706.74|711.18|707.18|711.18|707.18|710.61|706.61|29
1613836450000|2021-02-20 15:54:10|711.2|707.2|711.63|707.63|711.67|707.67|711.2|707.2|25
1613836460000|2021-02-20 15:54:20|711.62|707.62|712.1|708.1|712.13|708.13|711.62|707.62|33
1613836470000|2021-02-20 15:54:30|712.09|708.09|712.9|708.9|712.9|708.9|712.09|708.09|26
1613836480000|2021-02-20 15:54:40|712.89|708.89|712.71|708.71|712.94|708.94|712.71|708.71|27
1613836490000|2021-02-20 15:54:50|712.63|708.63|712.72|708.72|712.79|708.79|712.29|708.29|35
1613836500000|2021-02-20 15:55:00|712.74|708.74|712.56|708.56|712.94|708.94|712.44|708.44|32
1613836510000|2021-02-20 15:55:10|712.54|708.54|712.76|708.76|712.85|708.85|712.41|708.41|33
1613836520000|2021-02-20 15:55:20|712.77|708.77|712.66|708.66|712.79|708.79|712.34|708.34|33
1613836530000|2021-02-20 15:55:30|712.65|708.65|712.7|708.7|712.92|708.92|712.64|708.64|24
1613836540000|2021-02-20 15:55:40|712.69|708.69|712.22|708.22|712.82|708.82|712.22|708.22|30
1613836550000|2021-02-20 15:55:50|712.07|708.07|711.88|707.88|712.22|708.22|711.8|707.8|30
1613836560000|2021-02-20 15:56:00|711.74|707.74|711.47|707.47|711.76|707.76|711.18|707.18|37
1613836570000|2021-02-20 15:56:10|711.26|707.26|710.91|706.91|711.28|707.28|710.78|706.78|33
1613836580000|2021-02-20 15:56:20|710.96|706.96|711.26|707.26|711.26|707.26|710.35|706.35|31
1613836590000|2021-02-20 15:56:30|711.28|707.28|711.03|707.03|711.49|707.49|710.97|706.97|28
1613836600000|2021-02-20 15:56:40|711.02|707.02|711.29|707.29|711.42|707.42|710.97|706.97|33
1613836610000|2021-02-20 15:56:50|711.28|707.28|710.58|706.58|711.62|707.62|710.54|706.54|30
1613836620000|2021-02-20 15:57:00|710.6|706.6|710.65|706.65|710.72|706.72|710.51|706.51|21
1613836630000|2021-02-20 15:57:10|710.63|706.63|710.92|706.92|711.23|707.23|710.63|706.63|33
1613836640000|2021-02-20 15:57:20|710.91|706.91|710.72|706.72|710.92|706.92|710.55|706.55|31
1613836650000|2021-02-20 15:57:30|710.71|706.71|710.59|706.59|710.83|706.83|710.51|706.51|24
1613836660000|2021-02-20 15:57:40|710.58|706.58|710.38|706.38|710.59|706.59|710.29|706.29|27
1613836670000|2021-02-20 15:57:50|710.43|706.43|709.78|705.78|710.55|706.55|709.54|705.54|36
1613836680000|2021-02-20 15:58:00|709.85|705.85|709.86|705.86|709.87|705.87|709.39|705.39|30
1613836690000|2021-02-20 15:58:10|709.87|705.87|710.02|706.02|710.36|706.36|709.87|705.87|28
1613836700000|2021-02-20 15:58:20|709.98|705.98|710.28|706.28|710.4|706.4|709.68|705.68|28
1613836710000|2021-02-20 15:58:30|710.29|706.29|710.95|706.95|710.99|706.99|710.29|706.29|35
1613836720000|2021-02-20 15:58:40|710.89|706.89|710.26|706.26|710.89|706.89|710.21|706.21|32
1613836730000|2021-02-20 15:58:50|710.31|706.31|710.25|706.25|710.39|706.39|710.25|706.25|25
1613836740000|2021-02-20 15:59:00|710.24|706.24|709.97|705.97|710.24|706.24|709.69|705.69|27
1613836750000|2021-02-20 15:59:10|710.09|706.09|710.2|706.2|710.21|706.21|709.94|705.94|31
1613836760000|2021-02-20 15:59:20|710.19|706.19|710.4|706.4|710.78|706.78|710.19|706.19|32
1613836770000|2021-02-20 15:59:30|710.44|706.44|709.85|705.85|710.44|706.44|709.85|705.85|35
1613836780000|2021-02-20 15:59:40|709.88|705.88|708.94|704.94|709.88|705.88|708.94|704.94|32
1613836790000|2021-02-20 15:59:50|708.9|704.9|710.18|706.18|710.23|706.23|708.88|704.88|34
1613836800000|2021-02-20 16:00:00|710.2|706.2|711.33|707.33|711.35|707.35|710.2|706.2|28
1613836810000|2021-02-20 16:00:10|711.34|707.34|712.15|708.15|712.22|708.22|711.3|707.3|28
1613836820000|2021-02-20 16:00:20|712.18|708.18|711.81|707.81|712.26|708.26|711.7|707.7|27
1613836830000|2021-02-20 16:00:30|711.84|707.84|711.48|707.48|711.88|707.88|711.35|707.35|31
1613836840000|2021-02-20 16:00:40|711.52|707.52|712.23|708.23|712.23|708.23|711.5|707.5|35
1613836850000|2021-02-20 16:00:50|712.19|708.19|713.89|709.89|713.89|709.89|712.04|708.04|31
1613836860000|2021-02-20 16:01:00|713.9|709.9|712.77|708.77|714.24|710.24|712.55|708.55|38
1613836870000|2021-02-20 16:01:10|712.79|708.79|712.68|708.68|713.48|709.48|712.53|708.53|32
1613836880000|2021-02-20 16:01:20|712.71|708.71|713.08|709.08|713.09|709.09|712.71|708.71|16
1613836890000|2021-02-20 16:01:30|713.1|709.1|713.15|709.15|713.37|709.37|713.1|709.1|29
1613836900000|2021-02-20 16:01:40|713.13|709.13|713.45|709.45|713.53|709.53|713.13|709.13|32
1613836910000|2021-02-20 16:01:50|713.53|709.53|713.46|709.46|713.53|709.53|713.28|709.28|30
1613836920000|2021-02-20 16:02:00|713.44|709.44|713.64|709.64|713.68|709.68|713.42|709.42|27
1613836930000|2021-02-20 16:02:10|713.53|709.53|714.25|710.25|714.42|710.42|713.53|709.53|29
1613836940000|2021-02-20 16:02:20|714.31|710.31|714.7|710.7|714.78|710.78|714.3|710.3|23
1613836950000|2021-02-20 16:02:30|714.65|710.65|714.67|710.67|714.68|710.68|714.47|710.47|34
1613836960000|2021-02-20 16:02:40|714.7|710.7|714.67|710.67|714.84|710.84|714.49|710.49|24
1613836970000|2021-02-20 16:02:50|714.68|710.68|714.82|710.82|714.83|710.83|714.67|710.67|15
1613836980000|2021-02-20 16:03:00|714.83|710.83|714.54|710.54|714.83|710.83|714.43|710.43|27
1613836990000|2021-02-20 16:03:10|714.51|710.51|714.57|710.57|714.57|710.57|714.44|710.44|18
1613837000000|2021-02-20 16:03:20|714.56|710.56|714.55|710.55|714.72|710.72|714.46|710.46|21
1613837010000|2021-02-20 16:03:30|714.54|710.54|714.72|710.72|714.72|710.72|714.47|710.47|16
1613837020000|2021-02-20 16:03:40|714.94|710.94|714.86|710.86|714.94|710.94|714.82|710.82|13
1613837030000|2021-02-20 16:03:50|714.87|710.87|714.9|710.9|714.91|710.91|714.85|710.85|13
1613837040000|2021-02-20 16:04:00|714.86|710.86|714.5|710.5|714.88|710.88|714.24|710.24|30
1613837050000|2021-02-20 16:04:10|714.49|710.49|714.57|710.57|714.72|710.72|714.49|710.49|28
1613837060000|2021-02-20 16:04:20|714.56|710.56|714.41|710.41|714.6|710.6|714.33|710.33|27
1613837070000|2021-02-20 16:04:30|714.45|710.45|714.95|710.95|715.05|711.05|714.45|710.45|31
1613837080000|2021-02-20 16:04:40|714.96|710.96|714.77|710.77|715.09|711.09|714.77|710.77|27
1613837090000|2021-02-20 16:04:50|714.86|710.86|715.03|711.03|715.17|711.17|714.86|710.86|20
1613837100000|2021-02-20 16:05:00|715.04|711.04|714.57|710.57|715.05|711.05|714.21|710.21|29
1613837110000|2021-02-20 16:05:10|714.65|710.65|714.54|710.54|714.79|710.79|714.45|710.45|25
1613837120000|2021-02-20 16:05:20|714.68|710.68|713.3|709.3|714.91|710.91|713.24|709.24|27
1613837130000|2021-02-20 16:05:30|713.37|709.37|713.69|709.69|713.77|709.77|713.15|709.15|30
1613837140000|2021-02-20 16:05:40|713.68|709.68|713.15|709.15|713.68|709.68|713.15|709.15|33
1613837150000|2021-02-20 16:05:50|713.14|709.14|713.45|709.45|713.49|709.49|712.57|708.57|34
1613837160000|2021-02-20 16:06:00|713.46|709.46|713.91|709.91|714.08|710.08|713.45|709.45|33
1613837170000|2021-02-20 16:06:10|714.01|710.01|713.7|709.7|714.01|710.01|713.36|709.36|31
1613837180000|2021-02-20 16:06:20|713.75|709.75|714.4|710.4|714.55|710.55|713.7|709.7|34
1613837190000|2021-02-20 16:06:30|714.55|710.55|714.07|710.07|714.73|710.73|714.07|710.07|26
1613837200000|2021-02-20 16:06:40|714.01|710.01|713.94|709.94|714.02|710.02|713.75|709.75|31
1613837210000|2021-02-20 16:06:50|713.93|709.93|713.51|709.51|713.96|709.96|713.29|709.29|34
1613837220000|2021-02-20 16:07:00|713.49|709.49|714.17|710.17|714.27|710.27|713.46|709.46|28
1613837230000|2021-02-20 16:07:10|714.16|710.16|714.35|710.35|714.57|710.57|714.13|710.13|33
1613837240000|2021-02-20 16:07:20|714.33|710.33|714.51|710.51|714.51|710.51|713.74|709.74|33
1613837250000|2021-02-20 16:07:30|714.36|710.36|714.37|710.37|714.39|710.39|714.17|710.17|27
1613837260000|2021-02-20 16:07:40|714.38|710.38|713.84|709.84|714.38|710.38|713.84|709.84|30
1613837270000|2021-02-20 16:07:50|713.88|709.88|714.11|710.11|714.26|710.26|713.88|709.88|27
1613837280000|2021-02-20 16:08:00|714.12|710.12|714.15|710.15|714.18|710.18|714.12|710.12|12
1613837290000|2021-02-20 16:08:10|714.14|710.14|714.33|710.33|714.33|710.33|713.84|709.84|21
1613837300000|2021-02-20 16:08:20|714.3|710.3|714.76|710.76|714.77|710.77|714.18|710.18|27
1613837310000|2021-02-20 16:08:30|714.74|710.74|714.42|710.42|715.08|711.08|714.42|710.42|29
1613837320000|2021-02-20 16:08:40|714.43|710.43|714.28|710.28|714.6|710.6|714.21|710.21|34
1613837330000|2021-02-20 16:08:50|714.35|710.35|714.13|710.13|714.6|710.6|714.12|710.12|27
1613837340000|2021-02-20 16:09:00|714.08|710.08|714.23|710.23|714.34|710.34|713.95|709.95|27
1613837350000|2021-02-20 16:09:10|714.22|710.22|714.46|710.46|714.49|710.49|714|710|27
1613837360000|2021-02-20 16:09:20|714.37|710.37|713.98|709.98|714.39|710.39|713.95|709.95|30
1613837370000|2021-02-20 16:09:30|713.96|709.96|714.47|710.47|714.55|710.55|713.96|709.96|20
1613837380000|2021-02-20 16:09:40|714.46|710.46|714.69|710.69|714.81|710.81|714.38|710.38|25
1613837390000|2021-02-20 16:09:50|714.67|710.67|715.17|711.17|715.18|711.18|714.51|710.51|23
1613837400000|2021-02-20 16:10:00|715.16|711.16|714.5|710.5|715.19|711.19|714.5|710.5|28
1613837410000|2021-02-20 16:10:10|714.52|710.52|714.63|710.63|714.66|710.66|714.39|710.39|28
1613837420000|2021-02-20 16:10:20|714.73|710.73|713.97|709.97|714.79|710.79|713.97|709.97|31
1613837430000|2021-02-20 16:10:30|714.04|710.04|713.99|709.99|714.04|710.04|713.94|709.94|29
1613837440000|2021-02-20 16:10:40|714|710|714.17|710.17|714.64|710.64|713.97|709.97|30
1613837450000|2021-02-20 16:10:50|714.25|710.25|714.74|710.74|714.74|710.74|714.25|710.25|28
1613837460000|2021-02-20 16:11:00|714.75|710.75|714.7|710.7|714.86|710.86|714.67|710.67|26
1613837470000|2021-02-20 16:11:10|714.67|710.67|714.47|710.47|714.67|710.67|714.15|710.15|27
1613837480000|2021-02-20 16:11:20|714.5|710.5|714.8|710.8|714.8|710.8|714.48|710.48|17
1613837490000|2021-02-20 16:11:30|714.81|710.81|714.59|710.59|714.96|710.96|714.59|710.59|21
1613837500000|2021-02-20 16:11:40|714.6|710.6|714.33|710.33|714.6|710.6|714.33|710.33|23
1613837510000|2021-02-20 16:11:50|714.34|710.34|714.3|710.3|714.34|710.34|714.24|710.24|21
1613837520000|2021-02-20 16:12:00|714.31|710.31|714.24|710.24|714.31|710.31|714.24|710.24|17
1613837530000|2021-02-20 16:12:10|714.19|710.19|714.07|710.07|714.21|710.21|713.59|709.59|28
1613837540000|2021-02-20 16:12:20|714.08|710.08|714.67|710.67|714.72|710.72|714.08|710.08|23
1613837550000|2021-02-20 16:12:30|714.57|710.57|714.32|710.32|714.61|710.61|714.3|710.3|22
1613837560000|2021-02-20 16:12:40|714.36|710.36|714.74|710.74|714.74|710.74|714.19|710.19|25
1613837570000|2021-02-20 16:12:50|714.77|710.77|714.93|710.93|714.93|710.93|714.58|710.58|28
1613837580000|2021-02-20 16:13:00|714.97|710.97|715.01|711.01|715.01|711.01|714.75|710.75|19
1613837590000|2021-02-20 16:13:10|715.04|711.04|716.04|712.04|716.05|712.05|715.03|711.03|24
1613837600000|2021-02-20 16:13:20|716.02|712.02|715.94|711.94|716.02|712.02|715.77|711.77|29
1613837610000|2021-02-20 16:13:30|715.96|711.96|716.73|712.73|716.75|712.75|715.91|711.91|28
1613837620000|2021-02-20 16:13:40|716.74|712.74|716.99|712.99|716.99|712.99|716.67|712.67|33
1613837630000|2021-02-20 16:13:50|716.97|712.97|716.97|712.97|717|713|716.96|712.96|20
1613837640000|2021-02-20 16:14:00|716.98|712.98|718.12|714.12|718.12|714.12|716.97|712.97|26
1613837650000|2021-02-20 16:14:10|718.15|714.15|718.66|714.66|718.66|714.66|718.15|714.15|28
1613837660000|2021-02-20 16:14:20|718.8|714.8|719.53|715.53|719.69|715.69|718.8|714.8|28
1613837670000|2021-02-20 16:14:30|719.51|715.51|719.32|715.32|719.51|715.51|719.2|715.2|26
1613837680000|2021-02-20 16:14:40|719.3|715.3|719.2|715.2|719.31|715.31|719.13|715.13|29
1613837690000|2021-02-20 16:14:50|719.19|715.19|719.59|715.59|719.59|715.59|719.19|715.19|24
1613837700000|2021-02-20 16:15:00|719.61|715.61|718.94|714.94|719.61|715.61|718.92|714.92|36
1613837710000|2021-02-20 16:15:10|718.93|714.93|718.02|714.02|718.93|714.93|717.93|713.93|33
1613837720000|2021-02-20 16:15:20|718|714|717.72|713.72|718.04|714.04|717.65|713.65|31
1613837730000|2021-02-20 16:15:30|717.62|713.62|717.43|713.43|717.87|713.87|717.41|713.41|32
1613837740000|2021-02-20 16:15:40|717.45|713.45|717.44|713.44|717.54|713.54|716.95|712.95|35
1613837750000|2021-02-20 16:15:50|717.33|713.33|717.06|713.06|717.33|713.33|716.94|712.94|27
1613837760000|2021-02-20 16:16:00|717|713|716.38|712.38|717|713|716.19|712.19|34
1613837770000|2021-02-20 16:16:10|716.47|712.47|716.18|712.18|716.5|712.5|716.09|712.09|33
1613837780000|2021-02-20 16:16:20|716.17|712.17|716.47|712.47|716.84|712.84|716.17|712.17|34
1613837790000|2021-02-20 16:16:30|716.54|712.54|716.17|712.17|716.54|712.54|716.15|712.15|29
1613837800000|2021-02-20 16:16:40|716.18|712.18|716.04|712.04|716.18|712.18|715.98|711.98|22
1613837810000|2021-02-20 16:16:50|716.05|712.05|716.1|712.1|716.21|712.21|716.05|712.05|31
1613837820000|2021-02-20 16:17:00|716.07|712.07|717.18|713.18|717.18|713.18|716.07|712.07|29
1613837830000|2021-02-20 16:17:10|717.17|713.17|717.27|713.27|717.36|713.36|717.01|713.01|24
1613837840000|2021-02-20 16:17:20|717.22|713.22|717.5|713.5|717.62|713.62|717.05|713.05|30
1613837850000|2021-02-20 16:17:30|717.55|713.55|717.71|713.71|717.76|713.76|717.4|713.4|32
1613837860000|2021-02-20 16:17:40|717.73|713.73|717.28|713.28|717.82|713.82|717.28|713.28|35
1613837870000|2021-02-20 16:17:50|717.24|713.24|718.1|714.1|718.13|714.13|717.18|713.18|26
1613837880000|2021-02-20 16:18:00|718.04|714.04|718.48|714.48|718.53|714.53|717.92|713.92|32
1613837890000|2021-02-20 16:18:10|718.5|714.5|718.29|714.29|718.57|714.57|718.15|714.15|30
1613837900000|2021-02-20 16:18:20|718.27|714.27|717.86|713.86|718.41|714.41|717.84|713.84|20
1613837910000|2021-02-20 16:18:30|717.81|713.81|717.93|713.93|718.25|714.25|717.79|713.79|32
1613837920000|2021-02-20 16:18:40|717.94|713.94|717.29|713.29|718.02|714.02|717.21|713.21|25
1613837930000|2021-02-20 16:18:50|717.27|713.27|716.88|712.88|717.27|713.27|716.76|712.76|31
1613837940000|2021-02-20 16:19:00|716.94|712.94|716.87|712.87|716.97|712.97|716.82|712.82|27
1613837950000|2021-02-20 16:19:10|716.83|712.83|716.81|712.81|716.9|712.9|716.8|712.8|26
1613837960000|2021-02-20 16:19:20|716.82|712.82|717.04|713.04|717.16|713.16|716.62|712.62|36
1613837970000|2021-02-20 16:19:30|717.07|713.07|717.17|713.17|717.53|713.53|717.03|713.03|31
1613837980000|2021-02-20 16:19:40|717.07|713.07|716.89|712.89|717.14|713.14|716.87|712.87|30
1613837990000|2021-02-20 16:19:50|716.9|712.9|717.51|713.51|717.51|713.51|716.84|712.84|29
1613838000000|2021-02-20 16:20:00|717.47|713.47|717.24|713.24|717.73|713.73|717.24|713.24|31
1613838010000|2021-02-20 16:20:10|717.25|713.25|717.33|713.33|717.37|713.37|717.25|713.25|19
1613838020000|2021-02-20 16:20:20|717.31|713.31|716.75|712.75|717.31|713.31|716.67|712.67|30
1613838030000|2021-02-20 16:20:30|716.74|712.74|716.72|712.72|716.9|712.9|716.25|712.25|31
1613838040000|2021-02-20 16:20:40|716.71|712.71|716.23|712.23|716.71|712.71|716.23|712.23|33
1613838050000|2021-02-20 16:20:50|716.25|712.25|716.23|712.23|716.27|712.27|716.04|712.04|26
1613838060000|2021-02-20 16:21:00|716.21|712.21|715.91|711.91|716.24|712.24|715.83|711.83|24
1613838070000|2021-02-20 16:21:10|715.92|711.92|715.92|711.92|716.01|712.01|715.85|711.85|26
1613838080000|2021-02-20 16:21:20|715.91|711.91|715.82|711.82|715.92|711.92|715.82|711.82|19
1613838090000|2021-02-20 16:21:30|715.81|711.81|715.8|711.8|715.92|711.92|715.73|711.73|28
1613838100000|2021-02-20 16:21:40|715.81|711.81|715.8|711.8|715.81|711.81|715.77|711.77|11
1613838110000|2021-02-20 16:21:50|715.79|711.79|715.76|711.76|715.83|711.83|715.75|711.75|16
1613838120000|2021-02-20 16:22:00|715.73|711.73|715.75|711.75|715.8|711.8|715.51|711.51|22
1613838130000|2021-02-20 16:22:10|715.76|711.76|715.07|711.07|715.76|711.76|715.07|711.07|27
1613838140000|2021-02-20 16:22:20|715.06|711.06|715.3|711.3|715.3|711.3|715.02|711.02|30
1613838150000|2021-02-20 16:22:30|715.37|711.37|715.22|711.22|715.69|711.69|715.21|711.21|23
1613838160000|2021-02-20 16:22:40|715.23|711.23|715.34|711.34|715.34|711.34|715.22|711.22|29
1613838170000|2021-02-20 16:22:50|715.33|711.33|715.33|711.33|715.35|711.35|715.19|711.19|22
1613838180000|2021-02-20 16:23:00|715.36|711.36|715.04|711.04|715.36|711.36|714.84|710.84|22
1613838190000|2021-02-20 16:23:10|715.03|711.03|715.15|711.15|715.15|711.15|715.02|711.02|14
1613838200000|2021-02-20 16:23:20|715.17|711.17|714.92|710.92|715.43|711.43|714.9|710.9|31
1613838210000|2021-02-20 16:23:30|714.93|710.93|714.97|710.97|714.97|710.97|714.87|710.87|24
1613838220000|2021-02-20 16:23:40|714.96|710.96|714.51|710.51|714.97|710.97|714.48|710.48|24
1613838230000|2021-02-20 16:23:50|714.41|710.41|714.13|710.13|714.52|710.52|714.09|710.09|23
1613838240000|2021-02-20 16:24:00|714.1|710.1|714.49|710.49|714.5|710.5|714.03|710.03|32
1613838250000|2021-02-20 16:24:10|714.5|710.5|714.48|710.48|714.7|710.7|714.42|710.42|26
1613838260000|2021-02-20 16:24:20|714.52|710.52|714.34|710.34|715.38|711.38|714.3|710.3|28
1613838270000|2021-02-20 16:24:30|714.35|710.35|713.99|709.99|714.35|710.35|713.94|709.94|30
1613838280000|2021-02-20 16:24:40|713.98|709.98|713.88|709.88|714|710|713.73|709.73|32
1613838290000|2021-02-20 16:24:50|713.89|709.89|714.32|710.32|714.42|710.42|713.89|709.89|19
1613838300000|2021-02-20 16:25:00|714.31|710.31|714.87|710.87|715|711|714.24|710.24|29
1613838310000|2021-02-20 16:25:10|714.81|710.81|715.16|711.16|715.16|711.16|714.76|710.76|27
1613838320000|2021-02-20 16:25:20|715.17|711.17|715.98|711.98|716.03|712.03|715.17|711.17|27
1613838330000|2021-02-20 16:25:30|715.97|711.97|715.77|711.77|716|712|715.76|711.76|28
1613838340000|2021-02-20 16:25:40|715.74|711.74|715.97|711.97|715.97|711.97|715.39|711.39|34
1613838350000|2021-02-20 16:25:50|716.01|712.01|716.02|712.02|716.02|712.02|715.89|711.89|22
1613838360000|2021-02-20 16:26:00|715.97|711.97|715.67|711.67|715.97|711.97|715.66|711.66|24
1613838370000|2021-02-20 16:26:10|715.68|711.68|715.37|711.37|716.12|712.12|715.37|711.37|27
1613838380000|2021-02-20 16:26:20|715.41|711.41|715.56|711.56|715.62|711.62|715.13|711.13|29
1613838390000|2021-02-20 16:26:30|715.46|711.46|715.46|711.46|715.71|711.71|715.4|711.4|30
1613838400000|2021-02-20 16:26:40|715.42|711.42|715.16|711.16|715.47|711.47|715.14|711.14|25
1613838410000|2021-02-20 16:26:50|715.15|711.15|715.04|711.04|715.52|711.52|714.53|710.53|28
1613838420000|2021-02-20 16:27:00|715.05|711.05|715.2|711.2|715.23|711.23|714.88|710.88|25
1613838430000|2021-02-20 16:27:10|715.21|711.21|715.33|711.33|715.35|711.35|715.18|711.18|18
1613838440000|2021-02-20 16:27:20|715.3|711.3|715.54|711.54|715.62|711.62|715.26|711.26|24
1613838450000|2021-02-20 16:27:30|715.53|711.53|715.07|711.07|715.55|711.55|715.01|711.01|29
1613838460000|2021-02-20 16:27:40|715.06|711.06|714.87|710.87|715.07|711.07|714.8|710.8|17
1613838470000|2021-02-20 16:27:50|714.99|710.99|714.43|710.43|715.12|711.12|714.43|710.43|32
1613838480000|2021-02-20 16:28:00|714.44|710.44|714.51|710.51|714.52|710.52|714.35|710.35|17
1613838490000|2021-02-20 16:28:10|714.55|710.55|714.51|710.51|714.57|710.57|714.38|710.38|17
1613838500000|2021-02-20 16:28:20|714.43|710.43|714.54|710.54|714.56|710.56|714.35|710.35|26
1613838510000|2021-02-20 16:28:30|714.55|710.55|714.72|710.72|715.02|711.02|714.54|710.54|30
1613838520000|2021-02-20 16:28:40|714.73|710.73|714.41|710.41|714.85|710.85|714.41|710.41|28
1613838530000|2021-02-20 16:28:50|714.39|710.39|714.08|710.08|714.39|710.39|714.08|710.08|17
1613838540000|2021-02-20 16:29:00|714.11|710.11|713.92|709.92|714.2|710.2|713.8|709.8|26
1613838550000|2021-02-20 16:29:10|713.91|709.91|714.11|710.11|714.12|710.12|713.91|709.91|29
1613838560000|2021-02-20 16:29:20|714.12|710.12|714.27|710.27|714.27|710.27|714.11|710.11|23
1613838570000|2021-02-20 16:29:30|714.34|710.34|714.47|710.47|714.77|710.77|714.34|710.34|28
1613838580000|2021-02-20 16:29:40|714.48|710.48|714.31|710.31|714.52|710.52|714.31|710.31|22
1613838590000|2021-02-20 16:29:50|714.17|710.17|713.96|709.96|714.19|710.19|713.96|709.96|31
1613838600000|2021-02-20 16:30:00|713.95|709.95|713.45|709.45|714.09|710.09|713.31|709.31|27
1613838610000|2021-02-20 16:30:10|713.43|709.43|713.74|709.74|713.78|709.78|713.43|709.43|16
1613838620000|2021-02-20 16:30:20|713.73|709.73|713.97|709.97|714|710|713.72|709.72|26
1613838630000|2021-02-20 16:30:30|713.98|709.98|714.26|710.26|714.26|710.26|713.97|709.97|24
1613838640000|2021-02-20 16:30:40|714.27|710.27|714.37|710.37|714.48|710.48|714.25|710.25|23
1613838650000|2021-02-20 16:30:50|714.38|710.38|714.13|710.13|714.4|710.4|714.12|710.12|22
1613838660000|2021-02-20 16:31:00|714.12|710.12|714.19|710.19|714.22|710.22|714.09|710.09|16
1613838670000|2021-02-20 16:31:10|714.2|710.2|714.14|710.14|714.23|710.23|713.68|709.68|25
1613838680000|2021-02-20 16:31:20|714.15|710.15|713.92|709.92|714.15|710.15|713.92|709.92|27
1613838690000|2021-02-20 16:31:30|713.98|709.98|714.07|710.07|714.07|710.07|713.81|709.81|26
1613838700000|2021-02-20 16:31:40|714.13|710.13|713.93|709.93|714.13|710.13|713.82|709.82|28
1613838710000|2021-02-20 16:31:50|713.89|709.89|714.28|710.28|714.28|710.28|713.68|709.68|28
1613838720000|2021-02-20 16:32:00|714.29|710.29|714.05|710.05|714.29|710.29|713.79|709.79|36
1613838730000|2021-02-20 16:32:10|714.09|710.09|714.14|710.14|714.37|710.37|714.04|710.04|32
1613838740000|2021-02-20 16:32:20|714.16|710.16|714.18|710.18|714.35|710.35|714.1|710.1|20
1613838750000|2021-02-20 16:32:30|714.17|710.17|714.31|710.31|714.36|710.36|714.17|710.17|20
1613838760000|2021-02-20 16:32:40|714.32|710.32|714.15|710.15|714.4|710.4|714.12|710.12|19
1613838770000|2021-02-20 16:32:50|714.17|710.17|714.36|710.36|714.36|710.36|714.17|710.17|18
1613838780000|2021-02-20 16:33:00|714.37|710.37|714.72|710.72|714.72|710.72|714.37|710.37|14
1613838790000|2021-02-20 16:33:10|714.71|710.71|715.26|711.26|715.35|711.35|714.71|710.71|20
1613838800000|2021-02-20 16:33:20|715.3|711.3|715.44|711.44|715.45|711.45|715.3|711.3|23
1613838810000|2021-02-20 16:33:30|715.42|711.42|715.38|711.38|715.58|711.58|715.19|711.19|27
1613838820000|2021-02-20 16:33:40|715.37|711.37|715.67|711.67|715.67|711.67|715.37|711.37|22
1613838830000|2021-02-20 16:33:50|715.62|711.62|715.74|711.74|715.82|711.82|715.61|711.61|29
1613838840000|2021-02-20 16:34:00|715.73|711.73|715.81|711.81|715.83|711.83|715.66|711.66|22
1613838850000|2021-02-20 16:34:10|715.82|711.82|715.67|711.67|715.86|711.86|715.64|711.64|29
1613838860000|2021-02-20 16:34:20|715.68|711.68|715.84|711.84|715.84|711.84|715.68|711.68|25
1613838870000|2021-02-20 16:34:30|715.83|711.83|716.27|712.27|716.27|712.27|715.83|711.83|16
1613838880000|2021-02-20 16:34:40|716.36|712.36|716.81|712.81|716.83|712.83|716.34|712.34|21
1613838890000|2021-02-20 16:34:50|716.84|712.84|716.95|712.95|717.04|713.04|716.75|712.75|21
1613838900000|2021-02-20 16:35:00|716.94|712.94|716.96|712.96|717.06|713.06|716.89|712.89|17
1613838910000|2021-02-20 16:35:10|717|713|717.03|713.03|717.04|713.04|716.94|712.94|19
1613838920000|2021-02-20 16:35:20|717.02|713.02|717.07|713.07|717.07|713.07|716.97|712.97|18
1613838930000|2021-02-20 16:35:30|717.08|713.08|717.31|713.31|717.39|713.39|717.08|713.08|16
1613838940000|2021-02-20 16:35:40|717.32|713.32|717.15|713.15|717.38|713.38|717.15|713.15|22
1613838950000|2021-02-20 16:35:50|716.93|712.93|716.99|712.99|717.09|713.09|716.9|712.9|31
1613838960000|2021-02-20 16:36:00|716.95|712.95|717.16|713.16|717.27|713.27|716.89|712.89|27
1613838970000|2021-02-20 16:36:10|717.15|713.15|716.99|712.99|717.33|713.33|716.98|712.98|29
1613838980000|2021-02-20 16:36:20|716.98|712.98|716.97|712.97|717|713|716.95|712.95|21
1613838990000|2021-02-20 16:36:30|716.98|712.98|717.2|713.2|717.31|713.31|716.97|712.97|22
1613839000000|2021-02-20 16:36:40|717.15|713.15|717.17|713.17|717.31|713.31|717.08|713.08|24
1613839010000|2021-02-20 16:36:50|717.16|713.16|717.35|713.35|717.37|713.37|717.16|713.16|21
1613839020000|2021-02-20 16:37:00|717.34|713.34|717.27|713.27|717.38|713.38|717.27|713.27|25
1613839030000|2021-02-20 16:37:10|717.24|713.24|717.35|713.35|717.36|713.36|716.94|712.94|33
1613839040000|2021-02-20 16:37:20|717.33|713.33|717.67|713.67|717.67|713.67|717.28|713.28|19
1613839050000|2021-02-20 16:37:30|717.66|713.66|717.69|713.69|717.8|713.8|717.6|713.6|23
1613839060000|2021-02-20 16:37:40|717.75|713.75|717.82|713.82|717.83|713.83|717.74|713.74|20
1613839070000|2021-02-20 16:37:50|717.83|713.83|717.67|713.67|717.84|713.84|717.61|713.61|14
1613839080000|2021-02-20 16:38:00|717.68|713.68|717.77|713.77|717.78|713.78|717.59|713.59|27
1613839090000|2021-02-20 16:38:10|717.76|713.76|717.9|713.9|717.92|713.92|717.68|713.68|24
1613839100000|2021-02-20 16:38:20|717.92|713.92|718.27|714.27|718.32|714.32|717.86|713.86|22
1613839110000|2021-02-20 16:38:30|718.29|714.29|718.3|714.3|718.31|714.31|718.2|714.2|23
1613839120000|2021-02-20 16:38:40|718.32|714.32|718.87|714.87|718.87|714.87|718.32|714.32|24
1613839130000|2021-02-20 16:38:50|718.88|714.88|719.75|715.75|719.85|715.85|718.88|714.88|29
1613839140000|2021-02-20 16:39:00|719.71|715.71|719.33|715.33|719.71|715.71|719.3|715.3|31
1613839150000|2021-02-20 16:39:10|719.34|715.34|719.6|715.6|719.66|715.66|719.34|715.34|29
1613839160000|2021-02-20 16:39:20|719.61|715.61|719.6|715.6|719.69|715.69|719.59|715.59|18
1613839170000|2021-02-20 16:39:30|719.58|715.58|719.76|715.76|719.76|715.76|719.52|715.52|27
1613839180000|2021-02-20 16:39:40|719.77|715.77|719.84|715.84|719.84|715.84|719.65|715.65|22
1613839190000|2021-02-20 16:39:50|719.85|715.85|719.9|715.9|719.94|715.94|719.85|715.85|21
1613839200000|2021-02-20 16:40:00|719.92|715.92|719.7|715.7|719.92|715.92|719.69|715.69|15
1613839210000|2021-02-20 16:40:10|719.72|715.72|719.42|715.42|719.85|715.85|719.39|715.39|33
1613839220000|2021-02-20 16:40:20|719.4|715.4|719.68|715.68|719.68|715.68|719.27|715.27|28
1613839230000|2021-02-20 16:40:30|719.72|715.72|719.9|715.9|719.92|715.92|719.72|715.72|30
1613839240000|2021-02-20 16:40:40|719.88|715.88|719.98|715.98|719.98|715.98|719.78|715.78|29
1613839250000|2021-02-20 16:40:50|719.99|715.99|720.16|716.16|720.47|716.47|719.99|715.99|30
1613839260000|2021-02-20 16:41:00|720.14|716.14|720.2|716.2|720.21|716.21|719.81|715.81|29
1613839270000|2021-02-20 16:41:10|720.19|716.19|720.18|716.18|720.3|716.3|720.14|716.14|28
1613839280000|2021-02-20 16:41:20|720.06|716.06|719.93|715.93|720.28|716.28|719.9|715.9|35
1613839290000|2021-02-20 16:41:30|719.92|715.92|719.89|715.89|720.09|716.09|719.77|715.77|32
1613839300000|2021-02-20 16:41:40|719.85|715.85|720.4|716.4|720.4|716.4|719.83|715.83|33
1613839310000|2021-02-20 16:41:50|720.48|716.48|720.95|716.95|720.95|716.95|720.48|716.48|33
1613839320000|2021-02-20 16:42:00|721.04|717.04|721.2|717.2|721.3|717.3|721.04|717.04|30
1613839330000|2021-02-20 16:42:10|721.21|717.21|721.57|717.57|721.62|717.62|721.19|717.19|29
1613839340000|2021-02-20 16:42:20|721.56|717.56|721.4|717.4|721.56|717.56|721.14|717.14|30
1613839350000|2021-02-20 16:42:30|721.39|717.39|721.71|717.71|721.71|717.71|721.37|717.37|23
1613839360000|2021-02-20 16:42:40|721.7|717.7|721.76|717.76|721.79|717.79|721.68|717.68|24
1613839370000|2021-02-20 16:42:50|721.78|717.78|721.63|717.63|721.8|717.8|721.59|717.59|30
1613839380000|2021-02-20 16:43:00|721.65|717.65|721.33|717.33|721.71|717.71|721.33|717.33|24
1613839390000|2021-02-20 16:43:10|721.24|717.24|720.97|716.97|721.38|717.38|720.9|716.9|29
1613839400000|2021-02-20 16:43:20|720.98|716.98|721.33|717.33|721.34|717.34|720.97|716.97|26
1613839410000|2021-02-20 16:43:30|721.37|717.37|721.68|717.68|721.68|717.68|721.37|717.37|20
1613839420000|2021-02-20 16:43:40|721.69|717.69|721.71|717.71|721.79|717.79|721.62|717.62|26
1613839430000|2021-02-20 16:43:50|721.69|717.69|721.65|717.65|721.7|717.7|721.5|717.5|23
1613839440000|2021-02-20 16:44:00|721.64|717.64|721.5|717.5|721.67|717.67|721.47|717.47|29
1613839450000|2021-02-20 16:44:10|721.56|717.56|721.44|717.44|721.78|717.78|721.32|717.32|34
1613839460000|2021-02-20 16:44:20|721.4|717.4|721.51|717.51|721.57|717.57|721.32|717.32|34
1613839470000|2021-02-20 16:44:30|721.52|717.52|720.59|716.59|721.52|717.52|720.43|716.43|33
1613839480000|2021-02-20 16:44:40|720.56|716.56|720.78|716.78|720.93|716.93|720.54|716.54|29
1613839490000|2021-02-20 16:44:50|720.8|716.8|720.86|716.86|721.08|717.08|720.8|716.8|29
1613839500000|2021-02-20 16:45:00|720.71|716.71|720.96|716.96|721.11|717.11|720.67|716.67|30
1613839510000|2021-02-20 16:45:10|720.93|716.93|721.2|717.2|721.29|717.29|720.89|716.89|31
1613839520000|2021-02-20 16:45:20|721.15|717.15|721.5|717.5|721.67|717.67|721.15|717.15|30
1613839530000|2021-02-20 16:45:30|721.51|717.51|720.85|716.85|721.51|717.51|720.65|716.65|31
1613839540000|2021-02-20 16:45:40|720.89|716.89|720.83|716.83|720.95|716.95|720.73|716.73|35
1613839550000|2021-02-20 16:45:50|720.82|716.82|720.84|716.84|720.87|716.87|720.63|716.63|33
1613839560000|2021-02-20 16:46:00|720.85|716.85|721|717|721.09|717.09|720.85|716.85|24
1613839570000|2021-02-20 16:46:10|720.99|716.99|720.85|716.85|720.99|716.99|720.8|716.8|29
1613839580000|2021-02-20 16:46:20|720.84|716.84|720.27|716.27|720.84|716.84|720.24|716.24|32
1613839590000|2021-02-20 16:46:30|720.33|716.33|720.25|716.25|720.39|716.39|720.21|716.21|27
1613839600000|2021-02-20 16:46:40|720.26|716.26|720.23|716.23|720.38|716.38|720.14|716.14|32
1613839610000|2021-02-20 16:46:50|720.31|716.31|719.99|715.99|720.38|716.38|719.99|715.99|33
1613839620000|2021-02-20 16:47:00|720.04|716.04|719.92|715.92|720.08|716.08|719.62|715.62|36
1613839630000|2021-02-20 16:47:10|719.9|715.9|719.61|715.61|719.9|715.9|719.36|715.36|22
1613839640000|2021-02-20 16:47:20|719.65|715.65|720.51|716.51|720.51|716.51|719.65|715.65|30
1613839650000|2021-02-20 16:47:30|720.46|716.46|720.69|716.69|720.72|716.72|720.46|716.46|34
1613839660000|2021-02-20 16:47:40|720.68|716.68|720.18|716.18|720.75|716.75|720.16|716.16|37
1613839670000|2021-02-20 16:47:50|720.19|716.19|720.37|716.37|720.37|716.37|720.15|716.15|32
1613839680000|2021-02-20 16:48:00|720.36|716.36|719.83|715.83|720.39|716.39|719.83|715.83|34
1613839690000|2021-02-20 16:48:10|719.88|715.88|719.97|715.97|720.15|716.15|719.86|715.86|37
1613839700000|2021-02-20 16:48:20|720.01|716.01|719.98|715.98|720.11|716.11|719.86|715.86|29
1613839710000|2021-02-20 16:48:30|720.1|716.1|720.18|716.18|720.32|716.32|719.98|715.98|32
1613839720000|2021-02-20 16:48:40|720.34|716.34|720.48|716.48|720.52|716.52|720.28|716.28|29
1613839730000|2021-02-20 16:48:50|720.41|716.41|720.07|716.07|720.45|716.45|720.01|716.01|24
1613839740000|2021-02-20 16:49:00|720.03|716.03|720.13|716.13|720.14|716.14|719.88|715.88|27
1613839750000|2021-02-20 16:49:10|720.11|716.11|720.01|716.01|720.11|716.11|719.98|715.98|16
1613839760000|2021-02-20 16:49:20|720|716|720.51|716.51|720.54|716.54|720|716|18
1613839770000|2021-02-20 16:49:30|720.54|716.54|720.39|716.39|720.59|716.59|720.39|716.39|27
1613839780000|2021-02-20 16:49:40|720.36|716.36|719.85|715.85|720.37|716.37|719.85|715.85|32
1613839790000|2021-02-20 16:49:50|719.83|715.83|719.86|715.86|720.02|716.02|719.67|715.67|29
1613839800000|2021-02-20 16:50:00|719.85|715.85|719.26|715.26|719.85|715.85|719.23|715.23|23
1613839810000|2021-02-20 16:50:10|719.21|715.21|719.81|715.81|719.84|715.84|719.2|715.2|35
1613839820000|2021-02-20 16:50:20|719.82|715.82|719.94|715.94|720.07|716.07|719.71|715.71|25
1613839830000|2021-02-20 16:50:30|719.9|715.9|719.58|715.58|720.07|716.07|719.24|715.24|24
1613839840000|2021-02-20 16:50:40|719.59|715.59|719.71|715.71|719.97|715.97|719.58|715.58|25
1613839850000|2021-02-20 16:50:50|719.67|715.67|719.69|715.69|719.7|715.7|719.41|715.41|25
1613839860000|2021-02-20 16:51:00|719.68|715.68|720.09|716.09|720.09|716.09|719.65|715.65|30
1613839870000|2021-02-20 16:51:10|720.1|716.1|720.06|716.06|720.18|716.18|720.05|716.05|25
1613839880000|2021-02-20 16:51:20|720.08|716.08|720|716|720.14|716.14|719.91|715.91|28
1613839890000|2021-02-20 16:51:30|720.02|716.02|720.05|716.05|720.07|716.07|719.8|715.8|33
1613839900000|2021-02-20 16:51:40|720.04|716.04|720.11|716.11|720.11|716.11|719.95|715.95|29
1613839910000|2021-02-20 16:51:50|720.12|716.12|719.89|715.89|720.14|716.14|719.89|715.89|28
1613839920000|2021-02-20 16:52:00|719.93|715.93|719.8|715.8|719.98|715.98|719.68|715.68|29
1613839930000|2021-02-20 16:52:10|719.73|715.73|719.53|715.53|719.73|715.73|719.45|715.45|22
1613839940000|2021-02-20 16:52:20|719.52|715.52|719.9|715.9|719.91|715.91|719.51|715.51|25
1613839950000|2021-02-20 16:52:30|719.91|715.91|719.77|715.77|719.95|715.95|719.72|715.72|23
1613839960000|2021-02-20 16:52:40|719.78|715.78|719.75|715.75|719.79|715.79|719.65|715.65|19
1613839970000|2021-02-20 16:52:50|719.88|715.88|719.58|715.58|720.05|716.05|719.58|715.58|27
1613839980000|2021-02-20 16:53:00|719.53|715.53|719.65|715.65|719.67|715.67|719.49|715.49|17
1613839990000|2021-02-20 16:53:10|719.62|715.62|719.81|715.81|719.81|715.81|719.62|715.62|24
1613840000000|2021-02-20 16:53:20|719.82|715.82|719.89|715.89|719.97|715.97|719.52|715.52|36
1613840010000|2021-02-20 16:53:30|719.9|715.9|719.79|715.79|719.99|715.99|719.67|715.67|32
1613840020000|2021-02-20 16:53:40|719.8|715.8|719.16|715.16|719.89|715.89|719.16|715.16|28
1613840030000|2021-02-20 16:53:50|719.17|715.17|719.11|715.11|719.18|715.18|719.04|715.04|31
1613840040000|2021-02-20 16:54:00|719.1|715.1|719.22|715.22|719.24|715.24|719.02|715.02|33
1613840050000|2021-02-20 16:54:10|719.23|715.23|719.43|715.43|719.62|715.62|719.23|715.23|28
1613840060000|2021-02-20 16:54:20|719.34|715.34|718.96|714.96|719.35|715.35|718.93|714.93|22
1613840070000|2021-02-20 16:54:30|718.89|714.89|719.32|715.32|719.32|715.32|718.82|714.82|32
1613840080000|2021-02-20 16:54:40|719.34|715.34|718.92|714.92|719.34|715.34|718.78|714.78|31
1613840090000|2021-02-20 16:54:50|718.87|714.87|718.83|714.83|718.92|714.92|718.56|714.56|31
1613840100000|2021-02-20 16:55:00|718.82|714.82|719.19|715.19|719.19|715.19|718.56|714.56|34
1613840110000|2021-02-20 16:55:10|719.23|715.23|719|715|719.34|715.34|718.89|714.89|33
1613840120000|2021-02-20 16:55:20|718.99|714.99|718.76|714.76|719.24|715.24|718.7|714.7|34
1613840130000|2021-02-20 16:55:30|718.72|714.72|718.59|714.59|718.92|714.92|718.59|714.59|28
1613840140000|2021-02-20 16:55:40|718.28|714.28|717.36|713.36|718.28|714.28|717.12|713.12|33
1613840150000|2021-02-20 16:55:50|717.43|713.43|717.05|713.05|717.43|713.43|717.05|713.05|21
1613840160000|2021-02-20 16:56:00|717.09|713.09|717.2|713.2|717.32|713.32|717.05|713.05|35
1613840170000|2021-02-20 16:56:10|717.14|713.14|718.09|714.09|718.15|714.15|717.14|713.14|37
1613840180000|2021-02-20 16:56:20|718.11|714.11|718.1|714.1|718.17|714.17|717.42|713.42|33
1613840190000|2021-02-20 16:56:30|718.16|714.16|718.24|714.24|718.24|714.24|718.07|714.07|32
1613840200000|2021-02-20 16:56:40|718.3|714.3|718.6|714.6|718.6|714.6|718.3|714.3|27
1613840210000|2021-02-20 16:56:50|718.63|714.63|718.68|714.68|718.7|714.7|718.36|714.36|28
1613840220000|2021-02-20 16:57:00|718.59|714.59|718.58|714.58|718.59|714.59|718.34|714.34|32
1613840230000|2021-02-20 16:57:10|718.59|714.59|718.57|714.57|718.85|714.85|718.28|714.28|27
1613840240000|2021-02-20 16:57:20|718.58|714.58|718.7|714.7|718.75|714.75|718.35|714.35|35
1613840250000|2021-02-20 16:57:30|718.69|714.69|718.5|714.5|718.7|714.7|718.5|714.5|30
1613840260000|2021-02-20 16:57:40|718.38|714.38|718.35|714.35|718.44|714.44|718.34|714.34|23
1613840270000|2021-02-20 16:57:50|718.33|714.33|718.28|714.28|718.72|714.72|718.28|714.28|30
1613840280000|2021-02-20 16:58:00|718.44|714.44|718.57|714.57|718.57|714.57|718.44|714.44|18
1613840290000|2021-02-20 16:58:10|718.65|714.65|719.19|715.19|719.19|715.19|718.65|714.65|24
1613840300000|2021-02-20 16:58:20|719.41|715.41|719.52|715.52|719.6|715.6|719.24|715.24|32
1613840310000|2021-02-20 16:58:30|719.56|715.56|719.72|715.72|719.72|715.72|719.48|715.48|31
1613840320000|2021-02-20 16:58:40|719.62|715.62|720.35|716.35|720.35|716.35|719.61|715.61|36
1613840330000|2021-02-20 16:58:50|720.36|716.36|720.53|716.53|720.6|716.6|720.02|716.02|34
1613840340000|2021-02-20 16:59:00|720.49|716.49|720.29|716.29|720.51|716.51|720.21|716.21|33
1613840350000|2021-02-20 16:59:10|720.32|716.32|720.73|716.73|720.73|716.73|720.28|716.28|35
1613840360000|2021-02-20 16:59:20|720.74|716.74|720.58|716.58|720.85|716.85|720.51|716.51|32
1613840370000|2021-02-20 16:59:30|720.57|716.57|720.52|716.52|720.7|716.7|720.46|716.46|31
1613840380000|2021-02-20 16:59:40|720.56|716.56|720.85|716.85|720.85|716.85|720.27|716.27|25
1613840390000|2021-02-20 16:59:50|720.86|716.86|720.85|716.85|720.97|716.97|720.83|716.83|25
1613840400000|2021-02-20 17:00:00|720.84|716.84|720.78|716.78|720.85|716.85|720.78|716.78|31
1613840410000|2021-02-20 17:00:10|720.79|716.79|720.87|716.87|720.87|716.87|720.71|716.71|23
1613840420000|2021-02-20 17:00:20|720.99|716.99|721.44|717.44|721.57|717.57|720.99|716.99|34
1613840430000|2021-02-20 17:00:30|721.39|717.39|721.59|717.59|721.62|717.62|721.25|717.25|33
1613840440000|2021-02-20 17:00:40|721.58|717.58|721.29|717.29|721.58|717.58|721.29|717.29|27
1613840450000|2021-02-20 17:00:50|721.32|717.32|720.94|716.94|721.47|717.47|720.9|716.9|26
1613840460000|2021-02-20 17:01:00|720.98|716.98|721.44|717.44|721.45|717.45|720.97|716.97|23
1613840470000|2021-02-20 17:01:10|721.46|717.46|721.82|717.82|721.92|717.92|721.46|717.46|31
1613840480000|2021-02-20 17:01:20|721.83|717.83|721.79|717.79|721.91|717.91|721.58|717.58|32
1613840490000|2021-02-20 17:01:30|721.8|717.8|721.44|717.44|721.85|717.85|721.43|717.43|32
1613840500000|2021-02-20 17:01:40|721.45|717.45|721.76|717.76|721.76|717.76|721.25|717.25|31
1613840510000|2021-02-20 17:01:50|721.79|717.79|721.82|717.82|721.82|717.82|721.72|717.72|22
1613840520000|2021-02-20 17:02:00|721.81|717.81|722.03|718.03|722.03|718.03|721.6|717.6|21
1613840530000|2021-02-20 17:02:10|722.01|718.01|721.88|717.88|722.05|718.05|721.86|717.86|30
1613840540000|2021-02-20 17:02:20|721.86|717.86|721.62|717.62|721.86|717.86|721.51|717.51|32
1613840550000|2021-02-20 17:02:30|721.6|717.6|721.66|717.66|721.68|717.68|721.49|717.49|24
1613840560000|2021-02-20 17:02:40|721.65|717.65|721.71|717.71|721.84|717.84|721.65|717.65|23
1613840570000|2021-02-20 17:02:50|721.72|717.72|721.81|717.81|721.87|717.87|721.67|717.67|26
1613840580000|2021-02-20 17:03:00|721.8|717.8|722.16|718.16|722.16|718.16|721.71|717.71|22
1613840590000|2021-02-20 17:03:10|722.17|718.17|721.94|717.94|722.17|718.17|721.84|717.84|34
1613840600000|2021-02-20 17:03:20|721.84|717.84|721.05|717.05|721.88|717.88|721.04|717.04|34
1613840610000|2021-02-20 17:03:30|720.83|716.83|720.51|716.51|720.83|716.83|720.35|716.35|29
1613840620000|2021-02-20 17:03:40|720.55|716.55|720.5|716.5|720.55|716.55|720.24|716.24|30
1613840630000|2021-02-20 17:03:50|720.49|716.49|720.19|716.19|720.5|716.5|720.15|716.15|26
1613840640000|2021-02-20 17:04:00|720.18|716.18|719.63|715.63|720.18|716.18|719.61|715.61|36
1613840650000|2021-02-20 17:04:10|719.61|715.61|719.46|715.46|719.64|715.64|718.92|714.92|36
1613840660000|2021-02-20 17:04:20|719.48|715.48|719.81|715.81|719.88|715.88|719.48|715.48|37
1613840670000|2021-02-20 17:04:30|719.86|715.86|720.35|716.35|720.35|716.35|719.65|715.65|32
1613840680000|2021-02-20 17:04:40|720.3|716.3|719.88|715.88|720.3|716.3|719.79|715.79|31
1613840690000|2021-02-20 17:04:50|719.86|715.86|720.16|716.16|720.17|716.17|719.75|715.75|32
1613840700000|2021-02-20 17:05:00|720.14|716.14|720.52|716.52|720.57|716.57|720.11|716.11|29
1613840710000|2021-02-20 17:05:10|720.61|716.61|720.9|716.9|721.16|717.16|720.61|716.61|31
1613840720000|2021-02-20 17:05:20|720.87|716.87|721.61|717.61|721.67|717.67|720.87|716.87|30
1613840730000|2021-02-20 17:05:30|721.64|717.64|721.58|717.58|721.72|717.72|721.58|717.58|28
1613840740000|2021-02-20 17:05:40|721.64|717.64|721.63|717.63|721.65|717.65|721.2|717.2|30
1613840750000|2021-02-20 17:05:50|721.57|717.57|721.88|717.88|721.88|717.88|721.57|717.57|30
1613840760000|2021-02-20 17:06:00|721.9|717.9|721.78|717.78|721.92|717.92|721.78|717.78|24
1613840770000|2021-02-20 17:06:10|721.83|717.83|721.88|717.88|721.91|717.91|721.77|717.77|20
1613840780000|2021-02-20 17:06:20|721.83|717.83|721.28|717.28|721.87|717.87|721.28|717.28|32
1613840790000|2021-02-20 17:06:30|721.38|717.38|721.89|717.89|721.89|717.89|721.25|717.25|34
1613840800000|2021-02-20 17:06:40|721.91|717.91|721.78|717.78|722.02|718.02|721.77|717.77|24
1613840810000|2021-02-20 17:06:50|721.77|717.77|721.87|717.87|721.94|717.94|721.73|717.73|28
1613840820000|2021-02-20 17:07:00|721.86|717.86|721.87|717.87|721.92|717.92|721.71|717.71|23
1613840830000|2021-02-20 17:07:10|721.83|717.83|721.76|717.76|721.93|717.93|721.7|717.7|32
1613840840000|2021-02-20 17:07:20|721.7|717.7|721.47|717.47|721.71|717.71|721.34|717.34|28
1613840850000|2021-02-20 17:07:30|721.43|717.43|721.27|717.27|721.43|717.43|720.87|716.87|40
1613840860000|2021-02-20 17:07:40|721.28|717.28|721.55|717.55|721.55|717.55|721.24|717.24|26
1613840870000|2021-02-20 17:07:50|721.59|717.59|721.38|717.38|721.79|717.79|721.36|717.36|29
1613840880000|2021-02-20 17:08:00|721.37|717.37|721.26|717.26|721.4|717.4|721.12|717.12|32
1613840890000|2021-02-20 17:08:10|721.27|717.27|721.04|717.04|721.27|717.27|720.38|716.38|31
1613840900000|2021-02-20 17:08:20|720.95|716.95|720.72|716.72|720.95|716.95|720.64|716.64|33
1613840910000|2021-02-20 17:08:30|720.65|716.65|719.74|715.74|720.65|716.65|719.74|715.74|32
1613840920000|2021-02-20 17:08:40|719.91|715.91|719.92|715.92|720|716|719.49|715.49|34
1613840930000|2021-02-20 17:08:50|719.88|715.88|719.79|715.79|720|716|719.61|715.61|32
1613840940000|2021-02-20 17:09:00|719.84|715.84|719.43|715.43|720|716|719.37|715.37|36
1613840950000|2021-02-20 17:09:10|719.48|715.48|719.47|715.47|719.57|715.57|719.18|715.18|30
1613840960000|2021-02-20 17:09:20|719.46|715.46|719.11|715.11|719.46|715.46|719.02|715.02|27
1613840970000|2021-02-20 17:09:30|719.13|715.13|719.31|715.31|719.33|715.33|718.79|714.79|28
1613840980000|2021-02-20 17:09:40|719.59|715.59|719.49|715.49|719.59|715.59|719.18|715.18|30
1613840990000|2021-02-20 17:09:50|719.58|715.58|719.46|715.46|719.64|715.64|719.46|715.46|28
1613841000000|2021-02-20 17:10:00|719.49|715.49|719.28|715.28|719.62|715.62|719.19|715.19|32
1613841010000|2021-02-20 17:10:10|719.33|715.33|719.2|715.2|719.34|715.34|719.09|715.09|30
1613841020000|2021-02-20 17:10:20|719.17|715.17|719.37|715.37|719.4|715.4|719.17|715.17|29
1613841030000|2021-02-20 17:10:30|719.38|715.38|719.52|715.52|719.58|715.58|719.33|715.33|31
1613841040000|2021-02-20 17:10:40|719.5|715.5|719.49|715.49|719.55|715.55|719.3|715.3|33
1613841050000|2021-02-20 17:10:50|719.51|715.51|719.85|715.85|719.86|715.86|719.51|715.51|27
1613841060000|2021-02-20 17:11:00|719.98|715.98|719.84|715.84|720.02|716.02|719.7|715.7|31
1613841070000|2021-02-20 17:11:10|719.81|715.81|720.49|716.49|720.53|716.53|719.81|715.81|28
1613841080000|2021-02-20 17:11:20|720.47|716.47|720.49|716.49|720.5|716.5|720.41|716.41|29
1613841090000|2021-02-20 17:11:30|720.47|716.47|720.81|716.81|720.91|716.91|720.47|716.47|30
1613841100000|2021-02-20 17:11:40|720.82|716.82|720.97|716.97|721|717|720.72|716.72|32
1613841110000|2021-02-20 17:11:50|720.96|716.96|721.35|717.35|721.44|717.44|720.8|716.8|34
1613841120000|2021-02-20 17:12:00|721.33|717.33|721.31|717.31|721.35|717.35|720.96|716.96|30
1613841130000|2021-02-20 17:12:10|721.33|717.33|721.36|717.36|721.36|717.36|721.31|717.31|19
1613841140000|2021-02-20 17:12:20|721.37|717.37|721.38|717.38|721.38|717.38|721.28|717.28|20
1613841150000|2021-02-20 17:12:30|721.46|717.46|721.97|717.97|721.97|717.97|721.46|717.46|33
1613841160000|2021-02-20 17:12:40|721.98|717.98|722.55|718.55|722.65|718.65|721.97|717.97|31
1613841170000|2021-02-20 17:12:50|722.59|718.59|722.46|718.46|722.67|718.67|722.46|718.46|29
1613841180000|2021-02-20 17:13:00|722.42|718.42|722.02|718.02|722.42|718.42|721.92|717.92|30
1613841190000|2021-02-20 17:13:10|721.99|717.99|722.56|718.56|722.62|718.62|721.97|717.97|30
1613841200000|2021-02-20 17:13:20|722.55|718.55|722.48|718.48|722.59|718.59|722.31|718.31|34
1613841210000|2021-02-20 17:13:30|722.5|718.5|722.03|718.03|722.54|718.54|722.03|718.03|30
1613841220000|2021-02-20 17:13:40|721.96|717.96|721.36|717.36|722.05|718.05|721.19|717.19|38
1613841230000|2021-02-20 17:13:50|721.35|717.35|722.06|718.06|722.1|718.1|721.35|717.35|34
1613841240000|2021-02-20 17:14:00|722.08|718.08|722.46|718.46|722.46|718.46|722.05|718.05|30
1613841250000|2021-02-20 17:14:10|722.47|718.47|722.97|718.97|722.97|718.97|722.35|718.35|30
1613841260000|2021-02-20 17:14:20|722.95|718.95|723.47|719.47|723.5|719.5|722.8|718.8|31
1613841270000|2021-02-20 17:14:30|723.49|719.49|723.7|719.7|723.74|719.74|723.39|719.39|28
1613841280000|2021-02-20 17:14:40|723.69|719.69|724.27|720.27|724.28|720.28|723.64|719.64|33
1613841290000|2021-02-20 17:14:50|724.29|720.29|723.7|719.7|724.29|720.29|723.47|719.47|30
1613841300000|2021-02-20 17:15:00|723.87|719.87|723.97|719.97|724.22|720.22|723.29|719.29|34
1613841310000|2021-02-20 17:15:10|723.93|719.93|724.21|720.21|724.28|720.28|723.93|719.93|25
1613841320000|2021-02-20 17:15:20|724.2|720.2|723.07|719.07|724.2|720.2|722.99|718.99|37
1613841330000|2021-02-20 17:15:30|723.13|719.13|723.06|719.06|723.19|719.19|722.58|718.58|37
1613841340000|2021-02-20 17:15:40|723.1|719.1|722.75|718.75|723.12|719.12|722.49|718.49|34
1613841350000|2021-02-20 17:15:50|722.7|718.7|722.41|718.41|722.73|718.73|722.38|718.38|31
1613841360000|2021-02-20 17:16:00|722.37|718.37|722.26|718.26|722.47|718.47|722.18|718.18|28
1613841370000|2021-02-20 17:16:10|722.27|718.27|721.72|717.72|722.33|718.33|721.36|717.36|34
1613841380000|2021-02-20 17:16:20|721.73|717.73|722.42|718.42|722.44|718.44|721.73|717.73|34
1613841390000|2021-02-20 17:16:30|722.44|718.44|722.53|718.53|722.7|718.7|722.41|718.41|31
1613841400000|2021-02-20 17:16:40|722.49|718.49|722.52|718.52|722.56|718.56|722.26|718.26|31
1613841410000|2021-02-20 17:16:50|722.49|718.49|722.46|718.46|722.53|718.53|722.39|718.39|23
1613841420000|2021-02-20 17:17:00|722.45|718.45|722.06|718.06|722.46|718.46|721.99|717.99|28
1613841430000|2021-02-20 17:17:10|722.07|718.07|722.02|718.02|722.09|718.09|721.95|717.95|27
1613841440000|2021-02-20 17:17:20|722.05|718.05|721.87|717.87|722.05|718.05|721.85|717.85|29
1613841450000|2021-02-20 17:17:30|721.88|717.88|721.27|717.27|721.92|717.92|721.25|717.25|29
1613841460000|2021-02-20 17:17:40|721.32|717.32|721.54|717.54|721.57|717.57|721.17|717.17|30
1613841470000|2021-02-20 17:17:50|721.55|717.55|721.5|717.5|721.64|717.64|721.46|717.46|25
1613841480000|2021-02-20 17:18:00|721.4|717.4|721.67|717.67|721.67|717.67|721.3|717.3|28
1613841490000|2021-02-20 17:18:10|721.66|717.66|721.6|717.6|721.76|717.76|721.51|717.51|27
1613841500000|2021-02-20 17:18:20|721.59|717.59|721.79|717.79|721.81|717.81|721.59|717.59|23
1613841510000|2021-02-20 17:18:30|721.96|717.96|722.25|718.25|722.3|718.3|721.81|717.81|35
1613841520000|2021-02-20 17:18:40|722.3|718.3|721.92|717.92|722.43|718.43|721.92|717.92|30
1613841530000|2021-02-20 17:18:50|721.89|717.89|721.88|717.88|721.98|717.98|721.63|717.63|31
1613841540000|2021-02-20 17:19:00|721.89|717.89|722.01|718.01|722.13|718.13|721.89|717.89|34
1613841550000|2021-02-20 17:19:10|721.96|717.96|722.22|718.22|722.22|718.22|721.93|717.93|23
1613841560000|2021-02-20 17:19:20|722.19|718.19|721.97|717.97|722.19|718.19|721.73|717.73|31
1613841570000|2021-02-20 17:19:30|722|718|721.71|717.71|722.04|718.04|721.71|717.71|19
1613841580000|2021-02-20 17:19:40|721.72|717.72|721.68|717.68|721.73|717.73|721.67|717.67|7
1613841590000|2021-02-20 17:19:50|721.67|717.67|721.67|717.67|721.75|717.75|721.67|717.67|23
1613841600000|2021-02-20 17:20:00|721.59|717.59|721.96|717.96|721.96|717.96|721.55|717.55|28
1613841610000|2021-02-20 17:20:10|721.9|717.9|721.79|717.79|721.95|717.95|721.7|717.7|30
1613841620000|2021-02-20 17:20:20|721.82|717.82|721.89|717.89|722.03|718.03|721.81|717.81|25
1613841630000|2021-02-20 17:20:30|721.97|717.97|722.07|718.07|722.08|718.08|721.87|717.87|31
1613841640000|2021-02-20 17:20:40|722.11|718.11|722.28|718.28|722.45|718.45|722.11|718.11|27
1613841650000|2021-02-20 17:20:50|722.3|718.3|722.57|718.57|722.63|718.63|722.29|718.29|24
1613841660000|2021-02-20 17:21:00|722.51|718.51|722.55|718.55|722.6|718.6|722.28|718.28|23
1613841670000|2021-02-20 17:21:10|722.57|718.57|723.68|719.68|723.68|719.68|722.56|718.56|22
1613841680000|2021-02-20 17:21:20|723.63|719.63|723.55|719.55|723.76|719.76|723.53|719.53|30
1613841690000|2021-02-20 17:21:30|723.56|719.56|723.4|719.4|723.66|719.66|723.4|719.4|20
1613841700000|2021-02-20 17:21:40|723.38|719.38|723.42|719.42|723.43|719.43|723.38|719.38|17
1613841710000|2021-02-20 17:21:50|723.43|719.43|723.33|719.33|723.48|719.48|723.33|719.33|21
1613841720000|2021-02-20 17:22:00|723.36|719.36|723.58|719.58|723.64|719.64|723.36|719.36|26
1613841730000|2021-02-20 17:22:10|723.54|719.54|723.56|719.56|723.66|719.66|723.46|719.46|29
1613841740000|2021-02-20 17:22:20|723.59|719.59|723.6|719.6|723.67|719.67|723.52|719.52|32
1613841750000|2021-02-20 17:22:30|723.59|719.59|723.57|719.57|723.61|719.61|723.4|719.4|25
1613841760000|2021-02-20 17:22:40|723.58|719.58|723.66|719.66|723.84|719.84|723.56|719.56|27
1613841770000|2021-02-20 17:22:50|723.65|719.65|723.76|719.76|723.79|719.79|723.65|719.65|22
1613841780000|2021-02-20 17:23:00|723.78|719.78|723.45|719.45|723.78|719.78|723.38|719.38|26
1613841790000|2021-02-20 17:23:10|723.41|719.41|723.41|719.41|723.46|719.46|723.33|719.33|25
1613841800000|2021-02-20 17:23:20|723.31|719.31|723.36|719.36|723.48|719.48|723.29|719.29|32
1613841810000|2021-02-20 17:23:30|723.35|719.35|723.32|719.32|723.39|719.39|723.27|719.27|19
1613841820000|2021-02-20 17:23:40|723.33|719.33|723.27|719.27|723.36|719.36|723.25|719.25|29
1613841830000|2021-02-20 17:23:50|723.28|719.28|723.26|719.26|723.37|719.37|723.26|719.26|27
1613841840000|2021-02-20 17:24:00|723.18|719.18|723.24|719.24|723.24|719.24|723.1|719.1|25
1613841850000|2021-02-20 17:24:10|723.21|719.21|723.18|719.18|723.22|719.22|722.97|718.97|32
1613841860000|2021-02-20 17:24:20|723.15|719.15|723.22|719.22|723.39|719.39|723.1|719.1|30
1613841870000|2021-02-20 17:24:30|723.12|719.12|723.05|719.05|723.31|719.31|723.02|719.02|31
1613841880000|2021-02-20 17:24:40|722.92|718.92|723.07|719.07|723.09|719.09|722.85|718.85|32
1613841890000|2021-02-20 17:24:50|723.08|719.08|723.12|719.12|723.15|719.15|723.03|719.03|25
1613841900000|2021-02-20 17:25:00|723.09|719.09|723.37|719.37|723.38|719.38|723.09|719.09|24
1613841910000|2021-02-20 17:25:10|723.39|719.39|723.13|719.13|723.41|719.41|723.13|719.13|22
1613841920000|2021-02-20 17:25:20|723.09|719.09|723.27|719.27|723.3|719.3|723.09|719.09|18
1613841930000|2021-02-20 17:25:30|723.25|719.25|722.87|718.87|723.37|719.37|722.83|718.83|22
1613841940000|2021-02-20 17:25:40|722.93|718.93|722.93|718.93|723.18|719.18|722.87|718.87|30
1613841950000|2021-02-20 17:25:50|722.91|718.91|722.67|718.67|722.96|718.96|722.65|718.65|26
1613841960000|2021-02-20 17:26:00|722.64|718.64|722.29|718.29|722.73|718.73|722.27|718.27|32
1613841970000|2021-02-20 17:26:10|722.3|718.3|722.4|718.4|722.64|718.64|722.29|718.29|30
1613841980000|2021-02-20 17:26:20|722.37|718.37|722.4|718.4|722.45|718.45|722.35|718.35|32
1613841990000|2021-02-20 17:26:30|722.41|718.41|722.3|718.3|722.5|718.5|722.27|718.27|28
1613842000000|2021-02-20 17:26:40|722.29|718.29|722.57|718.57|722.6|718.6|722.28|718.28|26
1613842010000|2021-02-20 17:26:50|722.56|718.56|722.3|718.3|722.68|718.68|722.23|718.23|23
1613842020000|2021-02-20 17:27:00|722.31|718.31|722.27|718.27|722.34|718.34|722.25|718.25|19
1613842030000|2021-02-20 17:27:10|722.28|718.28|722.2|718.2|722.32|718.32|722.11|718.11|20
1613842040000|2021-02-20 17:27:20|722.21|718.21|722.29|718.29|722.35|718.35|722.2|718.2|23
1613842050000|2021-02-20 17:27:30|722.3|718.3|722.2|718.2|722.3|718.3|722.16|718.16|16
1613842060000|2021-02-20 17:27:40|722.17|718.17|722.16|718.16|722.2|718.2|722.02|718.02|24
1613842070000|2021-02-20 17:27:50|722.08|718.08|721.84|717.84|722.09|718.09|721.81|717.81|23
1613842080000|2021-02-20 17:28:00|721.85|717.85|721.82|717.82|721.85|717.85|721.52|717.52|28
1613842090000|2021-02-20 17:28:10|721.83|717.83|722.28|718.28|722.28|718.28|721.79|717.79|26
1613842100000|2021-02-20 17:28:20|722.27|718.27|722.04|718.04|722.29|718.29|722.02|718.02|22
1613842110000|2021-02-20 17:28:30|722.08|718.08|721.56|717.56|722.12|718.12|721.47|717.47|23
1613842120000|2021-02-20 17:28:40|721.62|717.62|721.63|717.63|721.78|717.78|721.6|717.6|29
1613842130000|2021-02-20 17:28:50|721.58|717.58|721.81|717.81|722.01|718.01|721.44|717.44|30
1613842140000|2021-02-20 17:29:00|721.8|717.8|721.7|717.7|721.8|717.8|721.63|717.63|28
1613842150000|2021-02-20 17:29:10|721.69|717.69|721.58|717.58|721.75|717.75|721.47|717.47|29
1613842160000|2021-02-20 17:29:20|721.55|717.55|721.15|717.15|721.6|717.6|721.15|717.15|33
1613842170000|2021-02-20 17:29:30|721.16|717.16|720.2|716.2|721.16|717.16|719.93|715.93|30
1613842180000|2021-02-20 17:29:40|720.23|716.23|720.23|716.23|720.58|716.58|720.23|716.23|32
1613842190000|2021-02-20 17:29:50|720.17|716.17|720.11|716.11|720.29|716.29|719.99|715.99|27
1613842200000|2021-02-20 17:30:00|720.08|716.08|720.54|716.54|720.54|716.54|719.97|715.97|30
1613842210000|2021-02-20 17:30:10|720.51|716.51|720.74|716.74|720.8|716.8|720.51|716.51|27
1613842220000|2021-02-20 17:30:20|720.83|716.83|721.3|717.3|721.33|717.33|720.71|716.71|35
1613842230000|2021-02-20 17:30:30|721.32|717.32|721.13|717.13|721.43|717.43|721.13|717.13|27
1613842240000|2021-02-20 17:30:40|720.99|716.99|721.29|717.29|721.3|717.3|720.9|716.9|35
1613842250000|2021-02-20 17:30:50|721.26|717.26|721.38|717.38|721.38|717.38|721.16|717.16|29
1613842260000|2021-02-20 17:31:00|721.37|717.37|720.97|716.97|721.37|717.37|720.78|716.78|32
1613842270000|2021-02-20 17:31:10|720.98|716.98|720.85|716.85|721.04|717.04|720.8|716.8|31
1613842280000|2021-02-20 17:31:20|720.84|716.84|720.99|716.99|720.99|716.99|720.8|716.8|21
1613842290000|2021-02-20 17:31:30|721.01|717.01|721.47|717.47|721.47|717.47|720.94|716.94|29
1613842300000|2021-02-20 17:31:40|721.46|717.46|721.7|717.7|721.7|717.7|721.46|717.46|24
1613842310000|2021-02-20 17:31:50|721.68|717.68|721.17|717.17|721.68|717.68|721.15|717.15|27
1613842320000|2021-02-20 17:32:00|721.24|717.24|721.37|717.37|721.38|717.38|721.19|717.19|32
1613842330000|2021-02-20 17:32:10|721.34|717.34|721.99|717.99|722|718|721.34|717.34|35
1613842340000|2021-02-20 17:32:20|722|718|722.09|718.09|722.13|718.13|721.96|717.96|28
1613842350000|2021-02-20 17:32:30|722.08|718.08|722.27|718.27|722.4|718.4|721.93|717.93|26
1613842360000|2021-02-20 17:32:40|722.26|718.26|722.2|718.2|722.4|718.4|722.2|718.2|20
1613842370000|2021-02-20 17:32:50|722.21|718.21|722.35|718.35|722.43|718.43|722.19|718.19|30
1613842380000|2021-02-20 17:33:00|722.37|718.37|721.77|717.77|722.37|718.37|721.72|717.72|34
1613842390000|2021-02-20 17:33:10|721.75|717.75|722.01|718.01|722.01|718.01|721.74|717.74|22
1613842400000|2021-02-20 17:33:20|722|718|721.78|717.78|722.23|718.23|721.77|717.77|30
1613842410000|2021-02-20 17:33:30|721.74|717.74|721.62|717.62|721.78|717.78|721.6|717.6|34
1613842420000|2021-02-20 17:33:40|721.63|717.63|721.31|717.31|721.76|717.76|721.22|717.22|36
1613842430000|2021-02-20 17:33:50|721.33|717.33|720.99|716.99|721.33|717.33|720.96|716.96|27
1613842440000|2021-02-20 17:34:00|720.97|716.97|721.11|717.11|721.11|717.11|720.97|716.97|26
1613842450000|2021-02-20 17:34:10|721.13|717.13|721.08|717.08|721.19|717.19|721.08|717.08|26
1613842460000|2021-02-20 17:34:20|721.06|717.06|721.1|717.1|721.18|717.18|720.78|716.78|30
1613842470000|2021-02-20 17:34:30|721.09|717.09|721.1|717.1|721.19|717.19|721.05|717.05|20
1613842480000|2021-02-20 17:34:40|720.88|716.88|721|717|721|717|720.76|716.76|21
1613842490000|2021-02-20 17:34:50|720.99|716.99|720.94|716.94|721|717|720.93|716.93|29
1613842500000|2021-02-20 17:35:00|720.95|716.95|720.62|716.62|720.95|716.95|720.61|716.61|31
1613842510000|2021-02-20 17:35:10|720.64|716.64|720.7|716.7|720.86|716.86|720.62|716.62|30
1613842520000|2021-02-20 17:35:20|720.69|716.69|720.61|716.61|720.69|716.69|720.61|716.61|21
1613842530000|2021-02-20 17:35:30|720.58|716.58|720.4|716.4|720.65|716.65|720.38|716.38|19
1613842540000|2021-02-20 17:35:40|720.43|716.43|720.43|716.43|720.62|716.62|720.43|716.43|27
1613842550000|2021-02-20 17:35:50|720.3|716.3|720.05|716.05|720.37|716.37|720.02|716.02|32
1613842560000|2021-02-20 17:36:00|720.06|716.06|719.61|715.61|720.06|716.06|719.53|715.53|31
1613842570000|2021-02-20 17:36:10|719.62|715.62|719.37|715.37|719.73|715.73|719.37|715.37|28
1613842580000|2021-02-20 17:36:20|719.4|715.4|718.97|714.97|719.42|715.42|718.96|714.96|18
1613842590000|2021-02-20 17:36:30|718.99|714.99|718.91|714.91|719.11|715.11|718.91|714.91|25
1613842600000|2021-02-20 17:36:40|718.93|714.93|718.4|714.4|718.93|714.93|718.4|714.4|33
1613842610000|2021-02-20 17:36:50|718.33|714.33|718.5|714.5|718.67|714.67|718.33|714.33|27
1613842620000|2021-02-20 17:37:00|718.47|714.47|718.2|714.2|718.7|714.7|718.12|714.12|33
1613842630000|2021-02-20 17:37:10|718.24|714.24|717.42|713.42|718.24|714.24|717.32|713.32|33
1613842640000|2021-02-20 17:37:20|717.39|713.39|718.01|714.01|718.27|714.27|717.39|713.39|34
1613842650000|2021-02-20 17:37:30|717.91|713.91|717.85|713.85|718.19|714.19|717.83|713.83|27
1613842660000|2021-02-20 17:37:40|717.87|713.87|717.75|713.75|717.93|713.93|717.74|713.74|30
1613842670000|2021-02-20 17:37:50|717.73|713.73|717.59|713.59|717.73|713.73|717.58|713.58|21
1613842680000|2021-02-20 17:38:00|717.57|713.57|717.11|713.11|717.57|713.57|717.11|713.11|20
1613842690000|2021-02-20 17:38:10|717.12|713.12|716.36|712.36|717.12|713.12|716.34|712.34|28
1613842700000|2021-02-20 17:38:20|716.37|712.37|715.84|711.84|716.37|712.37|715.73|711.73|29
1613842710000|2021-02-20 17:38:30|715.88|711.88|715.89|711.89|716.34|712.34|715.81|711.81|32
1613842720000|2021-02-20 17:38:40|715.86|711.86|716.03|712.03|716.05|712.05|715.58|711.58|32
1613842730000|2021-02-20 17:38:50|716.01|712.01|716.02|712.02|716.12|712.12|715.77|711.77|30
1613842740000|2021-02-20 17:39:00|716.04|712.04|715.58|711.58|716.04|712.04|715.56|711.56|27
1613842750000|2021-02-20 17:39:10|715.76|711.76|715.49|711.49|715.78|711.78|715.49|711.49|24
1613842760000|2021-02-20 17:39:20|715.51|711.51|715.12|711.12|715.51|711.51|715.11|711.11|30
1613842770000|2021-02-20 17:39:30|715.13|711.13|715.89|711.89|715.92|711.92|715.08|711.08|26
1613842780000|2021-02-20 17:39:40|715.99|711.99|715.72|711.72|716.37|712.37|715.71|711.71|30
1613842790000|2021-02-20 17:39:50|715.71|711.71|715.47|711.47|715.73|711.73|715.41|711.41|31
1613842800000|2021-02-20 17:40:00|715.48|711.48|715.68|711.68|715.79|711.79|715.48|711.48|29
1613842810000|2021-02-20 17:40:10|715.71|711.71|714.89|710.89|715.71|711.71|714.89|710.89|31
1613842820000|2021-02-20 17:40:20|714.9|710.9|714.74|710.74|714.95|710.95|714.69|710.69|35
1613842830000|2021-02-20 17:40:30|714.77|710.77|714.6|710.6|714.85|710.85|714.56|710.56|31
1613842840000|2021-02-20 17:40:40|714.62|710.62|715.11|711.11|715.14|711.14|714.62|710.62|26
1613842850000|2021-02-20 17:40:50|715.13|711.13|714.63|710.63|715.13|711.13|714.31|710.31|32
1613842860000|2021-02-20 17:41:00|714.6|710.6|714.53|710.53|714.6|710.6|714.39|710.39|29
1613842870000|2021-02-20 17:41:10|714.52|710.52|715.18|711.18|715.18|711.18|714.52|710.52|30
1613842880000|2021-02-20 17:41:20|715.17|711.17|715.28|711.28|715.56|711.56|715.05|711.05|34
1613842890000|2021-02-20 17:41:30|715.24|711.24|715.9|711.9|716.09|712.09|715.24|711.24|29
1613842900000|2021-02-20 17:41:40|715.84|711.84|715.89|711.89|715.89|711.89|715.63|711.63|22
1613842910000|2021-02-20 17:41:50|715.86|711.86|716.15|712.15|716.19|712.19|715.66|711.66|28
1613842920000|2021-02-20 17:42:00|716.19|712.19|717.31|713.31|717.43|713.43|716.18|712.18|31
1613842930000|2021-02-20 17:42:10|717.34|713.34|717.07|713.07|717.35|713.35|716.98|712.98|28
1613842940000|2021-02-20 17:42:20|717|713|717.29|713.29|717.32|713.32|717|713|31
1613842950000|2021-02-20 17:42:30|717.31|713.31|716.92|712.92|717.35|713.35|716.9|712.9|33
1613842960000|2021-02-20 17:42:40|716.88|712.88|716.9|712.9|716.94|712.94|716.82|712.82|27
1613842970000|2021-02-20 17:42:50|716.94|712.94|716.05|712.05|716.94|712.94|715.98|711.98|35
1613842980000|2021-02-20 17:43:00|716.04|712.04|716.75|712.75|716.81|712.81|716.02|712.02|30
1613842990000|2021-02-20 17:43:10|716.86|712.86|717.14|713.14|717.3|713.3|716.86|712.86|35
1613843000000|2021-02-20 17:43:20|717.09|713.09|717.18|713.18|717.3|713.3|716.88|712.88|34
1613843010000|2021-02-20 17:43:30|717.15|713.15|717.08|713.08|717.58|713.58|717.08|713.08|34
1613843020000|2021-02-20 17:43:40|717.07|713.07|717.07|713.07|717.48|713.48|717|713|33
1613843030000|2021-02-20 17:43:50|717.09|713.09|717.21|713.21|717.47|713.47|717.04|713.04|25
1613843040000|2021-02-20 17:44:00|717.22|713.22|717.79|713.79|717.79|713.79|717.22|713.22|29
1613843050000|2021-02-20 17:44:10|717.82|713.82|718.48|714.48|718.61|714.61|717.82|713.82|29
1613843060000|2021-02-20 17:44:20|718.47|714.47|718.15|714.15|718.47|714.47|717.9|713.9|32
1613843070000|2021-02-20 17:44:30|718.14|714.14|718.1|714.1|718.19|714.19|718.04|714.04|29
1613843080000|2021-02-20 17:44:40|718.2|714.2|718.25|714.25|718.29|714.29|718.13|714.13|31
1613843090000|2021-02-20 17:44:50|718.27|714.27|718.37|714.37|718.38|714.38|718.05|714.05|22
1613843100000|2021-02-20 17:45:00|718.36|714.36|718.35|714.35|718.68|714.68|718.29|714.29|29
1613843110000|2021-02-20 17:45:10|718.41|714.41|718.35|714.35|718.43|714.43|718.28|714.28|27
1613843120000|2021-02-20 17:45:20|718.36|714.36|717.76|713.76|718.36|714.36|717.76|713.76|30
1613843130000|2021-02-20 17:45:30|717.77|713.77|718.11|714.11|718.11|714.11|717.75|713.75|27
1613843140000|2021-02-20 17:45:40|718.1|714.1|717.96|713.96|718.1|714.1|717.65|713.65|33
1613843150000|2021-02-20 17:45:50|717.93|713.93|717.22|713.22|717.98|713.98|717.14|713.14|30
1613843160000|2021-02-20 17:46:00|717.26|713.26|717.8|713.8|717.82|713.82|717.25|713.25|37
1613843170000|2021-02-20 17:46:10|717.82|713.82|717.69|713.69|717.91|713.91|717.64|713.64|32
1613843180000|2021-02-20 17:46:20|717.64|713.64|717.92|713.92|717.94|713.94|717.64|713.64|32
1613843190000|2021-02-20 17:46:30|717.99|713.99|717.32|713.32|717.99|713.99|717.31|713.31|32
1613843200000|2021-02-20 17:46:40|717.31|713.31|717.23|713.23|717.34|713.34|717.17|713.17|29
1613843210000|2021-02-20 17:46:50|717.22|713.22|716.33|712.33|717.22|713.22|716.33|712.33|34
1613843220000|2021-02-20 17:47:00|716.3|712.3|715.99|711.99|716.3|712.3|715.92|711.92|30
1613843230000|2021-02-20 17:47:10|715.98|711.98|714.73|710.73|715.98|711.98|714.73|710.73|36
1613843240000|2021-02-20 17:47:20|714.72|710.72|714.48|710.48|714.72|710.72|714.33|710.33|26
1613843250000|2021-02-20 17:47:30|714.42|710.42|714.84|710.84|714.84|710.84|714.23|710.23|33
1613843260000|2021-02-20 17:47:40|714.85|710.85|714.25|710.25|714.92|710.92|714.25|710.25|23
1613843270000|2021-02-20 17:47:50|714.21|710.21|713.85|709.85|714.21|710.21|713.67|709.67|30
1613843280000|2021-02-20 17:48:00|713.93|709.93|713.68|709.68|713.95|709.95|713.56|709.56|31
1613843290000|2021-02-20 17:48:10|713.64|709.64|713.89|709.89|714.18|710.18|713.56|709.56|32
1613843300000|2021-02-20 17:48:20|713.9|709.9|714.06|710.06|714.2|710.2|713.83|709.83|30
1613843310000|2021-02-20 17:48:30|714.07|710.07|714.77|710.77|714.78|710.78|714.07|710.07|25
1613843320000|2021-02-20 17:48:40|714.66|710.66|714.79|710.79|714.88|710.88|714.62|710.62|21
1613843330000|2021-02-20 17:48:50|714.83|710.83|715.55|711.55|715.55|711.55|714.83|710.83|23
1613843340000|2021-02-20 17:49:00|715.53|711.53|715.56|711.56|716.02|712.02|715.49|711.49|27
1613843350000|2021-02-20 17:49:10|715.51|711.51|716.27|712.27|716.29|712.29|715.51|711.51|36
1613843360000|2021-02-20 17:49:20|716.4|712.4|716.48|712.48|716.67|712.67|716.4|712.4|36
1613843370000|2021-02-20 17:49:30|716.56|712.56|716.51|712.51|716.59|712.59|716.27|712.27|29
1613843380000|2021-02-20 17:49:40|716.5|712.5|716.74|712.74|716.74|712.74|716.44|712.44|33
1613843390000|2021-02-20 17:49:50|716.78|712.78|716.39|712.39|716.88|712.88|716.36|712.36|24
1613843400000|2021-02-20 17:50:00|716.38|712.38|715.87|711.87|716.4|712.4|715.76|711.76|26
1613843410000|2021-02-20 17:50:10|715.88|711.88|716.05|712.05|716.14|712.14|715.87|711.87|27
1613843420000|2021-02-20 17:50:20|716.01|712.01|716.42|712.42|716.44|712.44|715.99|711.99|22
1613843430000|2021-02-20 17:50:30|716.44|712.44|715.93|711.93|716.44|712.44|715.93|711.93|34
1613843440000|2021-02-20 17:50:40|715.94|711.94|715.49|711.49|715.94|711.94|715.37|711.37|28
1613843450000|2021-02-20 17:50:50|715.39|711.39|715.14|711.14|715.45|711.45|715.03|711.03|29
1613843460000|2021-02-20 17:51:00|715.18|711.18|715.13|711.13|715.29|711.29|715.07|711.07|30
1613843470000|2021-02-20 17:51:10|715.01|711.01|714.66|710.66|715.01|711.01|714.61|710.61|22
1613843480000|2021-02-20 17:51:20|714.65|710.65|714.38|710.38|715.2|711.2|714.34|710.34|33
1613843490000|2021-02-20 17:51:30|714.44|710.44|714.71|710.71|714.74|710.74|714.42|710.42|25
1613843500000|2021-02-20 17:51:40|714.7|710.7|715.06|711.06|715.06|711.06|714.67|710.67|21
1613843510000|2021-02-20 17:51:50|715.05|711.05|714.73|710.73|715.05|711.05|714.7|710.7|26
1613843520000|2021-02-20 17:52:00|714.72|710.72|714.91|710.91|714.97|710.97|714.72|710.72|32
1613843530000|2021-02-20 17:52:10|714.93|710.93|714.15|710.15|714.93|710.93|714.15|710.15|29
1613843540000|2021-02-20 17:52:20|714.09|710.09|714.09|710.09|714.14|710.14|713.73|709.73|30
1613843550000|2021-02-20 17:52:30|714.1|710.1|714.08|710.08|714.11|710.11|713.91|709.91|21
1613843560000|2021-02-20 17:52:40|714.06|710.06|713.67|709.67|714.11|710.11|713.67|709.67|26
1613843570000|2021-02-20 17:52:50|713.65|709.65|713.09|709.09|713.65|709.65|713.06|709.06|30
1613843580000|2021-02-20 17:53:00|713.07|709.07|713.31|709.31|713.38|709.38|712.98|708.98|27
1613843590000|2021-02-20 17:53:10|713.28|709.28|713.22|709.22|713.48|709.48|713.22|709.22|24
1613843600000|2021-02-20 17:53:20|713.23|709.23|713.18|709.18|713.25|709.25|713.08|709.08|25
1613843610000|2021-02-20 17:53:30|713.11|709.11|713.08|709.08|713.12|709.12|712.92|708.92|25
1613843620000|2021-02-20 17:53:40|713.09|709.09|712.29|708.29|713.11|709.11|712.29|708.29|33
1613843630000|2021-02-20 17:53:50|711.86|707.86|710.96|706.96|711.99|707.99|710.8|706.8|33
1613843640000|2021-02-20 17:54:00|710.91|706.91|710.42|706.42|711.19|707.19|710.34|706.34|31
1613843650000|2021-02-20 17:54:10|710.41|706.41|710.52|706.52|711.08|707.08|710.34|706.34|34
1613843660000|2021-02-20 17:54:20|710.51|706.51|711.58|707.58|711.61|707.61|710.46|706.46|34
1613843670000|2021-02-20 17:54:30|711.59|707.59|711.42|707.42|711.66|707.66|711.4|707.4|26
1613843680000|2021-02-20 17:54:40|711.41|707.41|711.52|707.52|711.56|707.56|711.3|707.3|28
1613843690000|2021-02-20 17:54:50|711.53|707.53|711.26|707.26|711.65|707.65|711.26|707.26|37
1613843700000|2021-02-20 17:55:00|711.29|707.29|711.33|707.33|711.67|707.67|711.21|707.21|28
1613843710000|2021-02-20 17:55:10|711.28|707.28|711.16|707.16|711.4|707.4|711.01|707.01|32
1613843720000|2021-02-20 17:55:20|711.2|707.2|710.98|706.98|711.33|707.33|710.98|706.98|29
1613843730000|2021-02-20 17:55:30|710.96|706.96|711.19|707.19|711.28|707.28|710.92|706.92|33
1613843740000|2021-02-20 17:55:40|711.16|707.16|712.11|708.11|712.11|708.11|711.15|707.15|31
1613843750000|2021-02-20 17:55:50|712.07|708.07|712.85|708.85|712.87|708.87|712.07|708.07|33
1613843760000|2021-02-20 17:56:00|712.81|708.81|713.19|709.19|713.3|709.3|712.73|708.73|26
1613843770000|2021-02-20 17:56:10|713.1|709.1|712.26|708.26|713.26|709.26|712.26|708.26|36
1613843780000|2021-02-20 17:56:20|712.17|708.17|712.35|708.35|712.35|708.35|712.04|708.04|35
1613843790000|2021-02-20 17:56:30|712.38|708.38|712.34|708.34|712.89|708.89|712.28|708.28|34
1613843800000|2021-02-20 17:56:40|712.26|708.26|712.42|708.42|712.52|708.52|712.26|708.26|25
1613843810000|2021-02-20 17:56:50|712.49|708.49|712.55|708.55|712.58|708.58|712.35|708.35|31
1613843820000|2021-02-20 17:57:00|712.66|708.66|712.2|708.2|712.74|708.74|712.2|708.2|29
1613843830000|2021-02-20 17:57:10|712.11|708.11|711.4|707.4|712.11|708.11|711.4|707.4|35
1613843840000|2021-02-20 17:57:20|711.28|707.28|711.31|707.31|711.32|707.32|711.23|707.23|22
1613843850000|2021-02-20 17:57:30|711.36|707.36|710.55|706.55|711.36|707.36|710.54|706.54|31
1613843860000|2021-02-20 17:57:40|710.53|706.53|711.3|707.3|711.34|707.34|710.48|706.48|33
1613843870000|2021-02-20 17:57:50|711.29|707.29|711.02|707.02|711.32|707.32|711|707|19
1613843880000|2021-02-20 17:58:00|711.01|707.01|710.76|706.76|711.02|707.02|710.55|706.55|25
1613843890000|2021-02-20 17:58:10|710.77|706.77|710.7|706.7|710.8|706.8|710.68|706.68|22
1613843900000|2021-02-20 17:58:20|710.69|706.69|711.13|707.13|711.13|707.13|710.67|706.67|16
1613843910000|2021-02-20 17:58:30|711.12|707.12|711.74|707.74|711.78|707.78|711.05|707.05|37
1613843920000|2021-02-20 17:58:40|711.75|707.75|711.72|707.72|711.75|707.75|711.65|707.65|22
1613843930000|2021-02-20 17:58:50|711.74|707.74|712.49|708.49|712.52|708.52|711.74|707.74|25
1613843940000|2021-02-20 17:59:00|712.41|708.41|712.54|708.54|712.6|708.6|712.38|708.38|28
1613843950000|2021-02-20 17:59:10|712.55|708.55|711.7|707.7|712.55|708.55|711.64|707.64|31
1613843960000|2021-02-20 17:59:20|711.71|707.71|711.48|707.48|711.85|707.85|711.39|707.39|31
1613843970000|2021-02-20 17:59:30|711.51|707.51|710.76|706.76|711.61|707.61|710.76|706.76|27
1613843980000|2021-02-20 17:59:40|710.78|706.78|711|707|711.02|707.02|710.61|706.61|28
1613843990000|2021-02-20 17:59:50|711.02|707.02|711.19|707.19|711.23|707.23|710.91|706.91|27
1613844000000|2021-02-20 18:00:00|711.18|707.18|711.15|707.15|711.24|707.24|711.14|707.14|25
1613844010000|2021-02-20 18:00:10|711.07|707.07|710.83|706.83|711.25|707.25|710.78|706.78|31
1613844020000|2021-02-20 18:00:20|710.77|706.77|710.21|706.21|710.84|706.84|710.21|706.21|29
1613844030000|2021-02-20 18:00:30|710.26|706.26|710.27|706.27|710.32|706.32|710.21|706.21|28
1613844040000|2021-02-20 18:00:40|710.24|706.24|710.09|706.09|710.27|706.27|710.08|706.08|22
1613844050000|2021-02-20 18:00:50|710.1|706.1|710.1|706.1|710.15|706.15|709.8|705.8|27
1613844060000|2021-02-20 18:01:00|709.99|705.99|710.27|706.27|710.27|706.27|709.97|705.97|31
1613844070000|2021-02-20 18:01:10|710.26|706.26|711.13|707.13|711.17|707.17|710.24|706.24|29
1613844080000|2021-02-20 18:01:20|711.12|707.12|711.1|707.1|711.28|707.28|711|707|24
1613844090000|2021-02-20 18:01:30|711.09|707.09|711.42|707.42|711.64|707.64|711.08|707.08|23
1613844100000|2021-02-20 18:01:40|711.43|707.43|711.85|707.85|711.85|707.85|711.43|707.43|21
1613844110000|2021-02-20 18:01:50|711.78|707.78|712.01|708.01|712.14|708.14|711.75|707.75|31
1613844120000|2021-02-20 18:02:00|712.07|708.07|712.61|708.61|712.73|708.73|711.99|707.99|25
1613844130000|2021-02-20 18:02:10|712.63|708.63|712.34|708.34|712.64|708.64|712.14|708.14|32
1613844140000|2021-02-20 18:02:20|712.31|708.31|712.18|708.18|712.34|708.34|712.1|708.1|25
1613844150000|2021-02-20 18:02:30|712.19|708.19|712.55|708.55|712.55|708.55|712.16|708.16|31
1613844160000|2021-02-20 18:02:40|712.53|708.53|712.65|708.65|712.66|708.66|712.49|708.49|23
1613844170000|2021-02-20 18:02:50|712.64|708.64|712.69|708.69|712.74|708.74|712.6|708.6|25
1613844180000|2021-02-20 18:03:00|712.7|708.7|713.17|709.17|713.26|709.26|712.7|708.7|22
1613844190000|2021-02-20 18:03:10|713.2|709.2|713.27|709.27|713.27|709.27|713.19|709.19|10
1613844200000|2021-02-20 18:03:20|713.26|709.26|713.34|709.34|713.44|709.44|713.24|709.24|28
1613844210000|2021-02-20 18:03:30|713.35|709.35|713.41|709.41|713.56|709.56|713.33|709.33|26
1613844220000|2021-02-20 18:03:40|713.4|709.4|713.56|709.56|713.58|709.58|713.38|709.38|26
1613844230000|2021-02-20 18:03:50|713.57|709.57|713.73|709.73|713.76|709.76|713.57|709.57|18
1613844240000|2021-02-20 18:04:00|713.72|709.72|713.71|709.71|713.73|709.73|713.61|709.61|20
1613844250000|2021-02-20 18:04:10|713.68|709.68|713.59|709.59|713.69|709.69|713.56|709.56|24
1613844260000|2021-02-20 18:04:20|713.57|709.57|712.82|708.82|713.57|709.57|712.79|708.79|31
1613844270000|2021-02-20 18:04:30|712.84|708.84|712.86|708.86|712.96|708.96|712.81|708.81|26
1613844280000|2021-02-20 18:04:40|712.85|708.85|713.14|709.14|713.2|709.2|712.83|708.83|29
1613844290000|2021-02-20 18:04:50|713.17|709.17|713.26|709.26|713.26|709.26|713.1|709.1|26
1613844300000|2021-02-20 18:05:00|713.54|709.54|713.56|709.56|713.74|709.74|713.27|709.27|29
1613844310000|2021-02-20 18:05:10|713.55|709.55|713.43|709.43|713.59|709.59|713.3|709.3|23
1613844320000|2021-02-20 18:05:20|713.42|709.42|713.45|709.45|713.45|709.45|713.38|709.38|12
1613844330000|2021-02-20 18:05:30|713.49|709.49|713.62|709.62|713.66|709.66|713.47|709.47|19
1613844340000|2021-02-20 18:05:40|713.6|709.6|713.62|709.62|713.74|709.74|713.45|709.45|24
1613844350000|2021-02-20 18:05:50|713.61|709.61|713.66|709.66|713.69|709.69|713.59|709.59|19
1613844360000|2021-02-20 18:06:00|713.79|709.79|714.13|710.13|714.25|710.25|713.79|709.79|19
1613844370000|2021-02-20 18:06:10|714.1|710.1|714.29|710.29|714.29|710.29|714.01|710.01|27
1613844380000|2021-02-20 18:06:20|714.2|710.2|714.13|710.13|714.22|710.22|714.09|710.09|16
1613844390000|2021-02-20 18:06:30|714.15|710.15|714.39|710.39|714.41|710.41|714.1|710.1|30
1613844400000|2021-02-20 18:06:40|714.4|710.4|714.5|710.5|714.8|710.8|714.36|710.36|29
1613844410000|2021-02-20 18:06:50|714.55|710.55|715.01|711.01|715.13|711.13|714.5|710.5|25
1613844420000|2021-02-20 18:07:00|714.99|710.99|715.38|711.38|715.39|711.39|714.94|710.94|19
1613844430000|2021-02-20 18:07:10|715.35|711.35|715.85|711.85|715.85|711.85|715.35|711.35|24
1613844440000|2021-02-20 18:07:20|715.76|711.76|715.79|711.79|716|712|715.76|711.76|15
1613844450000|2021-02-20 18:07:30|715.75|711.75|715.55|711.55|715.77|711.77|715.44|711.44|29
1613844460000|2021-02-20 18:07:40|715.58|711.58|715.34|711.34|715.62|711.62|715.33|711.33|28
1613844470000|2021-02-20 18:07:50|715.33|711.33|715.27|711.27|715.44|711.44|715.26|711.26|20
1613844480000|2021-02-20 18:08:00|715.19|711.19|715.71|711.71|715.71|711.71|715.17|711.17|23
1613844490000|2021-02-20 18:08:10|715.75|711.75|715.9|711.9|715.94|711.94|715.73|711.73|30
1613844500000|2021-02-20 18:08:20|715.92|711.92|715.81|711.81|715.96|711.96|715.81|711.81|24
1613844510000|2021-02-20 18:08:30|715.82|711.82|716.02|712.02|716.05|712.05|715.57|711.57|33
1613844520000|2021-02-20 18:08:40|716.05|712.05|715.92|711.92|716.28|712.28|715.88|711.88|34
1613844530000|2021-02-20 18:08:50|716.06|712.06|716.34|712.34|716.4|712.4|716.06|712.06|18
1613844540000|2021-02-20 18:09:00|716.36|712.36|716.12|712.12|716.36|712.36|715.96|711.96|30
1613844550000|2021-02-20 18:09:10|716.08|712.08|716.17|712.17|716.2|712.2|716.06|712.06|28
1613844560000|2021-02-20 18:09:20|716.16|712.16|716.13|712.13|716.19|712.19|716.04|712.04|27
1613844570000|2021-02-20 18:09:30|716.12|712.12|716.22|712.22|716.24|712.24|716.09|712.09|22
1613844580000|2021-02-20 18:09:40|716.23|712.23|716.27|712.27|716.28|712.28|716.22|712.22|21
1613844590000|2021-02-20 18:09:50|716.28|712.28|716.32|712.32|716.32|712.32|716.28|712.28|4
1613844600000|2021-02-20 18:10:00|716.35|712.35|716.73|712.73|716.73|712.73|716.35|712.35|16
1613844610000|2021-02-20 18:10:10|716.74|712.74|716.81|712.81|716.88|712.88|716.73|712.73|24
1613844620000|2021-02-20 18:10:20|716.87|712.87|716.84|712.84|716.87|712.87|716.65|712.65|21
1613844630000|2021-02-20 18:10:30|716.83|712.83|716.19|712.19|716.83|712.83|716.18|712.18|30
1613844640000|2021-02-20 18:10:40|716.2|712.2|716.1|712.1|716.26|712.26|716.01|712.01|33
1613844650000|2021-02-20 18:10:50|716.18|712.18|715.94|711.94|716.18|712.18|715.94|711.94|28
1613844660000|2021-02-20 18:11:00|715.92|711.92|715.86|711.86|715.95|711.95|715.86|711.86|22
1613844670000|2021-02-20 18:11:10|715.84|711.84|715.49|711.49|715.84|711.84|715.45|711.45|27
1613844680000|2021-02-20 18:11:20|715.5|711.5|715.51|711.51|715.57|711.57|715.5|711.5|21
1613844690000|2021-02-20 18:11:30|715.5|711.5|715.35|711.35|715.53|711.53|715.35|711.35|23
1613844700000|2021-02-20 18:11:40|714.86|710.86|715.03|711.03|715.07|711.07|714.79|710.79|22
1613844710000|2021-02-20 18:11:50|715|711|715.18|711.18|715.24|711.24|714.92|710.92|28
1613844720000|2021-02-20 18:12:00|715.14|711.14|715.06|711.06|715.15|711.15|715.04|711.04|23
1613844730000|2021-02-20 18:12:10|715.12|711.12|715.18|711.18|715.18|711.18|715.06|711.06|26
1613844740000|2021-02-20 18:12:20|715.27|711.27|715.28|711.28|715.53|711.53|715.25|711.25|30
1613844750000|2021-02-20 18:12:30|715.33|711.33|715.14|711.14|715.41|711.41|715.07|711.07|25
1613844760000|2021-02-20 18:12:40|715.13|711.13|715.28|711.28|715.28|711.28|715.13|711.13|12
1613844770000|2021-02-20 18:12:50|715.27|711.27|715.17|711.17|715.27|711.27|715.03|711.03|27
1613844780000|2021-02-20 18:13:00|715.18|711.18|714.67|710.67|715.25|711.25|714.67|710.67|24
1613844790000|2021-02-20 18:13:10|714.68|710.68|714.49|710.49|714.71|710.71|714.35|710.35|26
1613844800000|2021-02-20 18:13:20|714.44|710.44|714.06|710.06|714.56|710.56|713.98|709.98|26
1613844810000|2021-02-20 18:13:30|714.04|710.04|714.22|710.22|714.23|710.23|714.03|710.03|18
1613844820000|2021-02-20 18:13:40|714.18|710.18|713.99|709.99|714.18|710.18|713.8|709.8|30
1613844830000|2021-02-20 18:13:50|713.96|709.96|713.13|709.13|713.99|709.99|713.13|709.13|35
1613844840000|2021-02-20 18:14:00|713.11|709.11|712.95|708.95|713.11|709.11|712.74|708.74|32
1613844850000|2021-02-20 18:14:10|712.94|708.94|713.07|709.07|713.07|709.07|712.82|708.82|32
1613844860000|2021-02-20 18:14:20|713.18|709.18|712.94|708.94|713.47|709.47|712.94|708.94|33
1613844870000|2021-02-20 18:14:30|712.92|708.92|713.03|709.03|713.03|709.03|712.86|708.86|27
1613844880000|2021-02-20 18:14:40|713.05|709.05|713.29|709.29|713.48|709.48|713.05|709.05|33
1613844890000|2021-02-20 18:14:50|713.22|709.22|713.35|709.35|713.35|709.35|713.22|709.22|22
1613844900000|2021-02-20 18:15:00|713.33|709.33|713.81|709.81|713.82|709.82|713.33|709.33|26
1613844910000|2021-02-20 18:15:10|713.86|709.86|714.66|710.66|714.66|710.66|713.82|709.82|25
1613844920000|2021-02-20 18:15:20|714.67|710.67|714.6|710.6|714.89|710.89|714.36|710.36|35
1613844930000|2021-02-20 18:15:30|714.59|710.59|714.69|710.69|714.8|710.8|714.57|710.57|28
1613844940000|2021-02-20 18:15:40|714.71|710.71|715.15|711.15|715.19|711.19|714.71|710.71|31
1613844950000|2021-02-20 18:15:50|715.18|711.18|714.76|710.76|715.26|711.26|714.74|710.74|29
1613844960000|2021-02-20 18:16:00|714.75|710.75|714.83|710.83|714.99|710.99|714.57|710.57|24
1613844970000|2021-02-20 18:16:10|714.82|710.82|714.22|710.22|714.82|710.82|714.22|710.22|28
1613844980000|2021-02-20 18:16:20|714.23|710.23|714.2|710.2|714.46|710.46|714.2|710.2|38
1613844990000|2021-02-20 18:16:30|714.19|710.19|713.79|709.79|714.23|710.23|713.7|709.7|31
1613845000000|2021-02-20 18:16:40|713.81|709.81|713.49|709.49|713.84|709.84|713.41|709.41|30
1613845010000|2021-02-20 18:16:50|713.52|709.52|713.72|709.72|713.79|709.79|713.52|709.52|25
1613845020000|2021-02-20 18:17:00|713.7|709.7|713.12|709.12|713.7|709.7|713.11|709.11|26
1613845030000|2021-02-20 18:17:10|713.02|709.02|712.7|708.7|713.09|709.09|712.7|708.7|30
1613845040000|2021-02-20 18:17:20|712.69|708.69|712.84|708.84|713.19|709.19|712.69|708.69|33
1613845050000|2021-02-20 18:17:30|712.91|708.91|712.72|708.72|712.91|708.91|712.71|708.71|29
1613845060000|2021-02-20 18:17:40|712.71|708.71|712.29|708.29|712.71|708.71|712.29|708.29|25
1613845070000|2021-02-20 18:17:50|712.31|708.31|712.28|708.28|712.35|708.35|712.02|708.02|32
1613845080000|2021-02-20 18:18:00|712.29|708.29|711.65|707.65|712.29|708.29|711.64|707.64|27
1613845090000|2021-02-20 18:18:10|711.63|707.63|712.47|708.47|712.47|708.47|711.63|707.63|31
1613845100000|2021-02-20 18:18:20|712.41|708.41|713.21|709.21|713.21|709.21|712.28|708.28|32
1613845110000|2021-02-20 18:18:30|713.22|709.22|713.28|709.28|713.29|709.29|713.17|709.17|18
1613845120000|2021-02-20 18:18:40|713.32|709.32|713.87|709.87|713.87|709.87|713.28|709.28|25
1613845130000|2021-02-20 18:18:50|713.9|709.9|714.19|710.19|714.31|710.31|713.9|709.9|28
1613845140000|2021-02-20 18:19:00|714.21|710.21|714.6|710.6|714.73|710.73|714.19|710.19|31
1613845150000|2021-02-20 18:19:10|714.51|710.51|713.88|709.88|714.63|710.63|713.88|709.88|29
1613845160000|2021-02-20 18:19:20|713.89|709.89|713.88|709.88|714.05|710.05|713.84|709.84|33
1613845170000|2021-02-20 18:19:30|713.89|709.89|714.29|710.29|714.29|710.29|713.89|709.89|31
1613845180000|2021-02-20 18:19:40|714.28|710.28|714.77|710.77|714.82|710.82|714.26|710.26|28
1613845190000|2021-02-20 18:19:50|714.66|710.66|715.04|711.04|715.15|711.15|714.54|710.54|29
1613845200000|2021-02-20 18:20:00|715.21|711.21|715.27|711.27|715.39|711.39|715.21|711.21|25
1613845210000|2021-02-20 18:20:10|715.29|711.29|715.84|711.84|715.86|711.86|715.26|711.26|33
1613845220000|2021-02-20 18:20:20|715.81|711.81|715.99|711.99|716.04|712.04|715.8|711.8|21
1613845230000|2021-02-20 18:20:30|715.98|711.98|715.87|711.87|716.09|712.09|715.83|711.83|20
1613845240000|2021-02-20 18:20:40|715.89|711.89|715.82|711.82|715.9|711.9|715.75|711.75|31
1613845250000|2021-02-20 18:20:50|715.83|711.83|715.75|711.75|715.84|711.84|715.73|711.73|26
1613845260000|2021-02-20 18:21:00|715.76|711.76|715.25|711.25|715.82|711.82|715.25|711.25|20
1613845270000|2021-02-20 18:21:10|715.24|711.24|715.36|711.36|715.57|711.57|715.22|711.22|35
1613845280000|2021-02-20 18:21:20|715.33|711.33|714.94|710.94|715.48|711.48|714.94|710.94|38
1613845290000|2021-02-20 18:21:30|714.98|710.98|714.45|710.45|715.09|711.09|714.45|710.45|29
1613845300000|2021-02-20 18:21:40|714.44|710.44|714.18|710.18|714.44|710.44|714.18|710.18|23
1613845310000|2021-02-20 18:21:50|714.16|710.16|714.56|710.56|714.58|710.58|714.16|710.16|27
1613845320000|2021-02-20 18:22:00|714.58|710.58|714.6|710.6|714.63|710.63|714.55|710.55|23
1613845330000|2021-02-20 18:22:10|714.61|710.61|714.16|710.16|714.61|710.61|714.16|710.16|24
1613845340000|2021-02-20 18:22:20|714.11|710.11|714.41|710.41|714.43|710.43|713.83|709.83|32
1613845350000|2021-02-20 18:22:30|714.44|710.44|714.36|710.36|714.44|710.44|714.35|710.35|23
1613845360000|2021-02-20 18:22:40|714.35|710.35|714.81|710.81|714.81|710.81|714.19|710.19|24
1613845370000|2021-02-20 18:22:50|714.89|710.89|715.07|711.07|715.14|711.14|714.89|710.89|27
1613845380000|2021-02-20 18:23:00|715.05|711.05|715.03|711.03|715.07|711.07|715|711|27
1613845390000|2021-02-20 18:23:10|715.04|711.04|715.05|711.05|715.24|711.24|715.03|711.03|28
1613845400000|2021-02-20 18:23:20|715.06|711.06|715.35|711.35|715.37|711.37|715.03|711.03|22
1613845410000|2021-02-20 18:23:30|715.39|711.39|715.97|711.97|715.99|711.99|715.38|711.38|23
1613845420000|2021-02-20 18:23:40|716.04|712.04|716.09|712.09|716.14|712.14|716.03|712.03|26
1613845430000|2021-02-20 18:23:50|716.1|712.1|715.75|711.75|716.1|712.1|715.75|711.75|25
1613845440000|2021-02-20 18:24:00|715.74|711.74|715.98|711.98|715.99|711.99|715.73|711.73|31
1613845450000|2021-02-20 18:24:10|716|712|716.2|712.2|716.32|712.32|716|712|27
1613845460000|2021-02-20 18:24:20|716.17|712.17|716.28|712.28|716.36|712.36|716.14|712.14|28
1613845470000|2021-02-20 18:24:30|716.29|712.29|716.17|712.17|716.29|712.29|716.13|712.13|25
1613845480000|2021-02-20 18:24:40|716.19|712.19|716.22|712.22|716.23|712.23|716.16|712.16|20
1613845490000|2021-02-20 18:24:50|716.2|712.2|715.84|711.84|716.21|712.21|715.84|711.84|24
1613845500000|2021-02-20 18:25:00|715.81|711.81|715.89|711.89|715.89|711.89|715.65|711.65|31
1613845510000|2021-02-20 18:25:10|715.9|711.9|715.92|711.92|715.92|711.92|715.84|711.84|20
1613845520000|2021-02-20 18:25:20|715.91|711.91|715.92|711.92|715.92|711.92|715.87|711.87|26
1613845530000|2021-02-20 18:25:30|715.93|711.93|715.86|711.86|716.01|712.01|715.83|711.83|26
1613845540000|2021-02-20 18:25:40|715.87|711.87|715.41|711.41|715.87|711.87|715.36|711.36|30
1613845550000|2021-02-20 18:25:50|715.37|711.37|715.4|711.4|715.5|711.5|715.31|711.31|26
1613845560000|2021-02-20 18:26:00|715.39|711.39|715.3|711.3|715.42|711.42|715.29|711.29|25
1613845570000|2021-02-20 18:26:10|715.29|711.29|715.16|711.16|715.29|711.29|715.02|711.02|28
1613845580000|2021-02-20 18:26:20|715.14|711.14|715.11|711.11|715.18|711.18|715.09|711.09|34
1613845590000|2021-02-20 18:26:30|715.16|711.16|714.97|710.97|715.16|711.16|714.78|710.78|28
1613845600000|2021-02-20 18:26:40|714.94|710.94|715.05|711.05|715.14|711.14|714.9|710.9|28
1613845610000|2021-02-20 18:26:50|715.04|711.04|715.05|711.05|715.14|711.14|715.04|711.04|29
1613845620000|2021-02-20 18:27:00|715.06|711.06|715.03|711.03|715.09|711.09|714.96|710.96|17
1613845630000|2021-02-20 18:27:10|715.01|711.01|714.51|710.51|715.05|711.05|714.48|710.48|33
1613845640000|2021-02-20 18:27:20|714.52|710.52|714.31|710.31|714.52|710.52|714.19|710.19|27
1613845650000|2021-02-20 18:27:30|714.4|710.4|714.65|710.65|714.65|710.65|714.25|710.25|26
1613845660000|2021-02-20 18:27:40|714.63|710.63|715.21|711.21|715.24|711.24|714.63|710.63|32
1613845670000|2021-02-20 18:27:50|715.19|711.19|715.24|711.24|715.29|711.29|715.19|711.19|25
1613845680000|2021-02-20 18:28:00|715.22|711.22|715.19|711.19|715.27|711.27|715.17|711.17|20
1613845690000|2021-02-20 18:28:10|715.17|711.17|715.13|711.13|715.18|711.18|715.08|711.08|23
1613845700000|2021-02-20 18:28:20|715.12|711.12|715.05|711.05|715.17|711.17|714.89|710.89|26
1613845710000|2021-02-20 18:28:30|715.03|711.03|715.04|711.04|715.06|711.06|714.82|710.82|24
1613845720000|2021-02-20 18:28:40|715.07|711.07|715.08|711.08|715.17|711.17|715.06|711.06|12
1613845730000|2021-02-20 18:28:50|715.1|711.1|715.4|711.4|715.53|711.53|715.1|711.1|15
1613845740000|2021-02-20 18:29:00|715.35|711.35|714.92|710.92|715.35|711.35|714.86|710.86|28
1613845750000|2021-02-20 18:29:10|714.95|710.95|714.61|710.61|714.95|710.95|714.51|710.51|28
1613845760000|2021-02-20 18:29:20|714.6|710.6|714.46|710.46|714.6|710.6|714.39|710.39|26
1613845770000|2021-02-20 18:29:30|714.5|710.5|714.5|710.5|714.7|710.7|714.45|710.45|30
1613845780000|2021-02-20 18:29:40|714.51|710.51|714.16|710.16|714.53|710.53|714.16|710.16|24
1613845790000|2021-02-20 18:29:50|714.13|710.13|713.83|709.83|714.18|710.18|713.83|709.83|26
1613845800000|2021-02-20 18:30:00|713.84|709.84|713.76|709.76|713.87|709.87|713.74|709.74|31
1613845810000|2021-02-20 18:30:10|713.66|709.66|712.98|708.98|713.66|709.66|712.98|708.98|30
1613845820000|2021-02-20 18:30:20|713.07|709.07|711.99|707.99|713.07|709.07|711.96|707.96|19
1613845830000|2021-02-20 18:30:30|712.03|708.03|712.02|708.02|712.03|708.03|711.91|707.91|21
1613845840000|2021-02-20 18:30:40|712.01|708.01|712.37|708.37|712.59|708.59|712|708|33
1613845850000|2021-02-20 18:30:50|712.42|708.42|712.69|708.69|712.81|708.81|712.42|708.42|30
1613845860000|2021-02-20 18:31:00|712.7|708.7|712.98|708.98|713.17|709.17|712.68|708.68|27
1613845870000|2021-02-20 18:31:10|712.99|708.99|713.56|709.56|713.62|709.62|712.93|708.93|26
1613845880000|2021-02-20 18:31:20|713.53|709.53|713.86|709.86|713.98|709.98|713.51|709.51|26
1613845890000|2021-02-20 18:31:30|713.85|709.85|714.13|710.13|714.32|710.32|713.85|709.85|30
1613845900000|2021-02-20 18:31:40|714.04|710.04|714.2|710.2|714.32|710.32|713.99|709.99|26
1613845910000|2021-02-20 18:31:50|714.15|710.15|714.71|710.71|714.88|710.88|714.08|710.08|17
1613845920000|2021-02-20 18:32:00|714.76|710.76|715.42|711.42|715.63|711.63|714.76|710.76|26
1613845930000|2021-02-20 18:32:10|715.43|711.43|715.39|711.39|715.52|711.52|715.39|711.39|25
1613845940000|2021-02-20 18:32:20|715.4|711.4|715.35|711.35|715.46|711.46|715.31|711.31|18
1613845950000|2021-02-20 18:32:30|715.33|711.33|715.5|711.5|715.56|711.56|715.33|711.33|21
1613845960000|2021-02-20 18:32:40|715.51|711.51|715.65|711.65|715.7|711.7|715.5|711.5|22
1613845970000|2021-02-20 18:32:50|715.63|711.63|715.65|711.65|715.82|711.82|715.6|711.6|30
1613845980000|2021-02-20 18:33:00|715.64|711.64|716.18|712.18|716.2|712.2|715.64|711.64|28
1613845990000|2021-02-20 18:33:10|716.19|712.19|715.69|711.69|716.37|712.37|715.68|711.68|25
1613846000000|2021-02-20 18:33:20|715.68|711.68|716.18|712.18|716.18|712.18|715.67|711.67|27
1613846010000|2021-02-20 18:33:30|716.17|712.17|716.19|712.19|716.25|712.25|716.09|712.09|26
1613846020000|2021-02-20 18:33:40|716.17|712.17|716.34|712.34|716.38|712.38|716.16|712.16|18
1613846030000|2021-02-20 18:33:50|716.3|712.3|716.22|712.22|716.37|712.37|716.22|712.22|22
1613846040000|2021-02-20 18:34:00|716.2|712.2|715.97|711.97|716.36|712.36|715.97|711.97|35
1613846050000|2021-02-20 18:34:10|715.91|711.91|715.64|711.64|715.92|711.92|715.51|711.51|35
1613846060000|2021-02-20 18:34:20|715.68|711.68|715.67|711.67|715.75|711.75|715.49|711.49|37
1613846070000|2021-02-20 18:34:30|715.7|711.7|716.02|712.02|716.1|712.1|715.67|711.67|32
1613846080000|2021-02-20 18:34:40|716.03|712.03|716.3|712.3|716.32|712.32|715.99|711.99|28
1613846090000|2021-02-20 18:34:50|716.21|712.21|716.42|712.42|716.46|712.46|716.18|712.18|36
1613846100000|2021-02-20 18:35:00|716.47|712.47|716.55|712.55|716.56|712.56|716.43|712.43|27
1613846110000|2021-02-20 18:35:10|716.56|712.56|717.14|713.14|717.14|713.14|716.56|712.56|19
1613846120000|2021-02-20 18:35:20|717.15|713.15|717.46|713.46|717.47|713.47|717.15|713.15|19
1613846130000|2021-02-20 18:35:30|717.47|713.47|717.33|713.33|717.58|713.58|717.33|713.33|17
1613846140000|2021-02-20 18:35:40|717.4|713.4|717.43|713.43|717.46|713.46|717.4|713.4|12
1613846150000|2021-02-20 18:35:50|717.42|713.42|717.32|713.32|717.73|713.73|717.29|713.29|21
1613846160000|2021-02-20 18:36:00|717.34|713.34|716.62|712.62|717.35|713.35|716.36|712.36|39
1613846170000|2021-02-20 18:36:10|716.61|712.61|716.43|712.43|716.63|712.63|716.31|712.31|34
1613846180000|2021-02-20 18:36:20|716.5|712.5|716.4|712.4|716.54|712.54|716.25|712.25|30
1613846190000|2021-02-20 18:36:30|716.36|712.36|716.34|712.34|716.36|712.36|716.23|712.23|32
1613846200000|2021-02-20 18:36:40|716.31|712.31|716.34|712.34|716.36|712.36|716.22|712.22|27
1613846210000|2021-02-20 18:36:50|716.33|712.33|716.86|712.86|716.91|712.91|716.31|712.31|34
1613846220000|2021-02-20 18:37:00|716.85|712.85|716.75|712.75|716.89|712.89|716.66|712.66|33
1613846230000|2021-02-20 18:37:10|716.7|712.7|716.58|712.58|716.83|712.83|716.52|712.52|31
1613846240000|2021-02-20 18:37:20|716.54|712.54|716.36|712.36|716.57|712.57|716.27|712.27|31
1613846250000|2021-02-20 18:37:30|716.25|712.25|716.15|712.15|716.33|712.33|716.1|712.1|34
1613846260000|2021-02-20 18:37:40|716.12|712.12|716.53|712.53|716.53|712.53|716.1|712.1|30
1613846270000|2021-02-20 18:37:50|716.51|712.51|716.44|712.44|716.56|712.56|716.43|712.43|24
1613846280000|2021-02-20 18:38:00|716.45|712.45|716.47|712.47|716.47|712.47|716.36|712.36|29
1613846290000|2021-02-20 18:38:10|716.48|712.48|716.38|712.38|716.48|712.48|716.37|712.37|22
1613846300000|2021-02-20 18:38:20|716.37|712.37|716.5|712.5|716.6|712.6|716.37|712.37|30
1613846310000|2021-02-20 18:38:30|716.48|712.48|716.57|712.57|716.6|712.6|716.46|712.46|25
1613846320000|2021-02-20 18:38:40|716.56|712.56|716.34|712.34|716.57|712.57|716.34|712.34|26
1613846330000|2021-02-20 18:38:50|716.35|712.35|716.34|712.34|716.49|712.49|716.32|712.32|29
1613846340000|2021-02-20 18:39:00|716.31|712.31|716.35|712.35|716.37|712.37|716.28|712.28|27
1613846350000|2021-02-20 18:39:10|716.34|712.34|715.98|711.98|716.36|712.36|715.79|711.79|33
1613846360000|2021-02-20 18:39:20|716.01|712.01|716.04|712.04|716.06|712.06|715.96|711.96|22
1613846370000|2021-02-20 18:39:30|716.02|712.02|716.16|712.16|716.32|712.32|716.02|712.02|28
1613846380000|2021-02-20 18:39:40|716.18|712.18|716.31|712.31|716.34|712.34|716.15|712.15|29
1613846390000|2021-02-20 18:39:50|716.28|712.28|716.38|712.38|716.38|712.38|716.25|712.25|24
1613846400000|2021-02-20 18:40:00|716.37|712.37|716.41|712.41|716.42|712.42|716.37|712.37|15
1613846410000|2021-02-20 18:40:10|716.4|712.4|716.46|712.46|716.49|712.49|716.36|712.36|15
1613846420000|2021-02-20 18:40:20|716.44|712.44|716.31|712.31|716.5|712.5|716.31|712.31|20
1613846430000|2021-02-20 18:40:30|716.43|712.43|716.59|712.59|716.62|712.62|716.32|712.32|27
1613846440000|2021-02-20 18:40:40|716.64|712.64|716.52|712.52|716.64|712.64|716.38|712.38|29
1613846450000|2021-02-20 18:40:50|716.51|712.51|716.48|712.48|716.54|712.54|716.35|712.35|25
1613846460000|2021-02-20 18:41:00|716.47|712.47|716.09|712.09|716.47|712.47|716.05|712.05|28
1613846470000|2021-02-20 18:41:10|716.07|712.07|716.05|712.05|716.12|712.12|716.03|712.03|32
1613846480000|2021-02-20 18:41:20|716.06|712.06|715.25|711.25|716.13|712.13|715.24|711.24|31
1613846490000|2021-02-20 18:41:30|715.23|711.23|715.49|711.49|715.5|711.5|715.19|711.19|21
1613846500000|2021-02-20 18:41:40|715.5|711.5|715.48|711.48|715.58|711.58|715.47|711.47|31
1613846510000|2021-02-20 18:41:50|715.47|711.47|715.16|711.16|715.63|711.63|715.13|711.13|31
1613846520000|2021-02-20 18:42:00|715.17|711.17|715.22|711.22|715.31|711.31|715.17|711.17|33
1613846530000|2021-02-20 18:42:10|715.2|711.2|715.25|711.25|715.27|711.27|715.15|711.15|24
1613846540000|2021-02-20 18:42:20|715.24|711.24|715.15|711.15|715.52|711.52|715.15|711.15|30
1613846550000|2021-02-20 18:42:30|715.08|711.08|714.95|710.95|715.08|711.08|714.94|710.94|28
1613846560000|2021-02-20 18:42:40|714.94|710.94|714.01|710.01|714.96|710.96|714.01|710.01|31
1613846570000|2021-02-20 18:42:50|713.98|709.98|713.45|709.45|713.99|709.99|713.44|709.44|26
1613846580000|2021-02-20 18:43:00|713.44|709.44|713.42|709.42|713.68|709.68|713.15|709.15|32
1613846590000|2021-02-20 18:43:10|713.39|709.39|713.47|709.47|713.47|709.47|713.1|709.1|23
1613846600000|2021-02-20 18:43:20|713.21|709.21|712.64|708.64|713.34|709.34|712.48|708.48|32
1613846610000|2021-02-20 18:43:30|712.67|708.67|712.35|708.35|712.95|708.95|712.3|708.3|36
1613846620000|2021-02-20 18:43:40|712.32|708.32|712.47|708.47|712.5|708.5|712.2|708.2|26
1613846630000|2021-02-20 18:43:50|712.46|708.46|711.45|707.45|712.46|708.46|711.41|707.41|34
1613846640000|2021-02-20 18:44:00|711.43|707.43|712.41|708.41|712.41|708.41|711.43|707.43|25
1613846650000|2021-02-20 18:44:10|712.49|708.49|712.14|708.14|712.49|708.49|712.01|708.01|34
1613846660000|2021-02-20 18:44:20|712.17|708.17|711.47|707.47|712.17|708.17|711.47|707.47|29
1613846670000|2021-02-20 18:44:30|711.48|707.48|711.72|707.72|711.72|707.72|711.34|707.34|25
1613846680000|2021-02-20 18:44:40|711.75|707.75|712.22|708.22|712.24|708.24|711.67|707.67|33
1613846690000|2021-02-20 18:44:50|712.23|708.23|712.37|708.37|712.66|708.66|712.19|708.19|36
1613846700000|2021-02-20 18:45:00|712.34|708.34|711.9|707.9|712.38|708.38|711.9|707.9|34
1613846710000|2021-02-20 18:45:10|711.91|707.91|711.83|707.83|712.12|708.12|711.74|707.74|31
1613846720000|2021-02-20 18:45:20|711.88|707.88|711.71|707.71|712.04|708.04|711.71|707.71|32
1613846730000|2021-02-20 18:45:30|711.69|707.69|711.49|707.49|711.69|707.69|711.43|707.43|29
1613846740000|2021-02-20 18:45:40|711.51|707.51|711.7|707.7|711.9|707.9|711.51|707.51|33
1613846750000|2021-02-20 18:45:50|711.69|707.69|711.61|707.61|711.69|707.69|711.45|707.45|27
1613846760000|2021-02-20 18:46:00|711.79|707.79|711.69|707.69|711.79|707.79|711.54|707.54|31
1613846770000|2021-02-20 18:46:10|711.7|707.7|711.79|707.79|711.79|707.79|711.7|707.7|20
1613846780000|2021-02-20 18:46:20|711.75|707.75|711.82|707.82|712.01|708.01|711.74|707.74|26
1613846790000|2021-02-20 18:46:30|711.86|707.86|711.4|707.4|711.93|707.93|711.33|707.33|27
1613846800000|2021-02-20 18:46:40|711.43|707.43|711.37|707.37|711.46|707.46|711.32|707.32|23
1613846810000|2021-02-20 18:46:50|711.36|707.36|710.61|706.61|711.36|707.36|710.61|706.61|28
1613846820000|2021-02-20 18:47:00|710.75|706.75|711.11|707.11|711.27|707.27|710.75|706.75|35
1613846830000|2021-02-20 18:47:10|711.1|707.1|711.14|707.14|711.35|707.35|711.05|707.05|37
1613846840000|2021-02-20 18:47:20|711.15|707.15|711.06|707.06|711.15|707.15|710.78|706.78|19
1613846850000|2021-02-20 18:47:30|711.1|707.1|711.23|707.23|711.23|707.23|711.1|707.1|20
1613846860000|2021-02-20 18:47:40|711.27|707.27|711.25|707.25|711.38|707.38|711.08|707.08|34
1613846870000|2021-02-20 18:47:50|711.15|707.15|710.1|706.1|711.17|707.17|710.1|706.1|32
1613846880000|2021-02-20 18:48:00|710.11|706.11|710.44|706.44|710.46|706.46|709.95|705.95|25
1613846890000|2021-02-20 18:48:10|710.46|706.46|710.86|706.86|710.87|706.87|710.46|706.46|25
1613846900000|2021-02-20 18:48:20|710.92|706.92|711.28|707.28|711.29|707.29|710.92|706.92|24
1613846910000|2021-02-20 18:48:30|711.29|707.29|711.87|707.87|711.87|707.87|711.29|707.29|17
1613846920000|2021-02-20 18:48:40|711.77|707.77|711.95|707.95|711.95|707.95|711.71|707.71|20
1613846930000|2021-02-20 18:48:50|711.9|707.9|711.97|707.97|711.98|707.98|711.81|707.81|35
1613846940000|2021-02-20 18:49:00|711.95|707.95|712.09|708.09|712.23|708.23|711.95|707.95|24
1613846950000|2021-02-20 18:49:10|712.08|708.08|712.6|708.6|712.62|708.62|712.03|708.03|31
1613846960000|2021-02-20 18:49:20|713.01|709.01|712.98|708.98|713.14|709.14|712.98|708.98|27
1613846970000|2021-02-20 18:49:30|712.99|708.99|712.27|708.27|713.03|709.03|712.2|708.2|27
1613846980000|2021-02-20 18:49:40|712.25|708.25|712.63|708.63|712.74|708.74|712.25|708.25|29
1613846990000|2021-02-20 18:49:50|712.78|708.78|712.51|708.51|712.8|708.8|712.35|708.35|30
1613847000000|2021-02-20 18:50:00|712.46|708.46|712.93|708.93|712.93|708.93|712.46|708.46|23
1613847010000|2021-02-20 18:50:10|712.96|708.96|713.19|709.19|713.19|709.19|712.84|708.84|24
1613847020000|2021-02-20 18:50:20|713.14|709.14|713.75|709.75|713.8|709.8|713.14|709.14|31
1613847030000|2021-02-20 18:50:30|713.73|709.73|713.75|709.75|713.86|709.86|713.72|709.72|17
1613847040000|2021-02-20 18:50:40|713.84|709.84|714.15|710.15|714.18|710.18|713.51|709.51|26
1613847050000|2021-02-20 18:50:50|714.17|710.17|713.92|709.92|714.19|710.19|713.81|709.81|30
1613847060000|2021-02-20 18:51:00|713.93|709.93|714.23|710.23|714.23|710.23|713.85|709.85|24
1613847070000|2021-02-20 18:51:10|714.15|710.15|714.8|710.8|714.84|710.84|714.05|710.05|32
1613847080000|2021-02-20 18:51:20|714.81|710.81|715.17|711.17|715.6|711.6|714.81|710.81|26
1613847090000|2021-02-20 18:51:30|715.16|711.16|715.62|711.62|715.62|711.62|715.16|711.16|18
1613847100000|2021-02-20 18:51:40|715.59|711.59|715.83|711.83|715.83|711.83|715.53|711.53|21
1613847110000|2021-02-20 18:51:50|715.81|711.81|715.72|711.72|715.83|711.83|715.67|711.67|31
1613847120000|2021-02-20 18:52:00|715.75|711.75|715.79|711.79|715.8|711.8|715.69|711.69|17
1613847130000|2021-02-20 18:52:10|715.77|711.77|715.82|711.82|715.82|711.82|715.65|711.65|27
1613847140000|2021-02-20 18:52:20|715.79|711.79|716.27|712.27|716.37|712.37|715.77|711.77|28
1613847150000|2021-02-20 18:52:30|716.26|712.26|716.08|712.08|716.27|712.27|715.93|711.93|31
1613847160000|2021-02-20 18:52:40|716.05|712.05|715.93|711.93|716.2|712.2|715.93|711.93|23
1613847170000|2021-02-20 18:52:50|715.91|711.91|715.7|711.7|715.93|711.93|715.7|711.7|26
1613847180000|2021-02-20 18:53:00|715.71|711.71|715.27|711.27|715.71|711.71|715.11|711.11|26
1613847190000|2021-02-20 18:53:10|715.26|711.26|715.85|711.85|715.9|711.9|715.25|711.25|25
1613847200000|2021-02-20 18:53:20|715.89|711.89|715.75|711.75|715.89|711.89|715.61|711.61|25
1613847210000|2021-02-20 18:53:30|715.76|711.76|715.68|711.68|715.76|711.76|715.6|711.6|26
1613847220000|2021-02-20 18:53:40|715.79|711.79|715.76|711.76|715.79|711.79|715.69|711.69|18
1613847230000|2021-02-20 18:53:50|715.77|711.77|715.7|711.7|715.77|711.77|715.67|711.67|28
1613847240000|2021-02-20 18:54:00|715.72|711.72|716.28|712.28|716.28|712.28|715.7|711.7|26
1613847250000|2021-02-20 18:54:10|716.27|712.27|716.38|712.38|716.45|712.45|716.25|712.25|21
1613847260000|2021-02-20 18:54:20|716.34|712.34|715.84|711.84|716.39|712.39|715.84|711.84|24
1613847270000|2021-02-20 18:54:30|715.83|711.83|715.32|711.32|715.87|711.87|715.28|711.28|30
1613847280000|2021-02-20 18:54:40|715.33|711.33|715.39|711.39|715.55|711.55|715.15|711.15|35
1613847290000|2021-02-20 18:54:50|715.37|711.37|715.42|711.42|715.5|711.5|715.36|711.36|19
1613847300000|2021-02-20 18:55:00|715.43|711.43|715.27|711.27|715.5|711.5|715.26|711.26|33
1613847310000|2021-02-20 18:55:10|715.24|711.24|715.05|711.05|715.24|711.24|715.02|711.02|32
1613847320000|2021-02-20 18:55:20|715.07|711.07|714.74|710.74|715.26|711.26|714.74|710.74|31
1613847330000|2021-02-20 18:55:30|714.68|710.68|714.56|710.56|714.71|710.71|714.56|710.56|20
1613847340000|2021-02-20 18:55:40|714.52|710.52|714.11|710.11|714.52|710.52|714.1|710.1|19
1613847350000|2021-02-20 18:55:50|714.18|710.18|714.45|710.45|714.59|710.59|714.18|710.18|22
1613847360000|2021-02-20 18:56:00|714.46|710.46|714.88|710.88|714.92|710.92|714.46|710.46|25
1613847370000|2021-02-20 18:56:10|714.9|710.9|715.37|711.37|715.37|711.37|714.9|710.9|20
1613847380000|2021-02-20 18:56:20|715.39|711.39|714.65|710.65|715.39|711.39|714.63|710.63|28
1613847390000|2021-02-20 18:56:30|714.7|710.7|714.72|710.72|714.75|710.75|714.64|710.64|22
1613847400000|2021-02-20 18:56:40|714.73|710.73|714.66|710.66|714.74|710.74|714.66|710.66|23
1613847410000|2021-02-20 18:56:50|714.65|710.65|714.51|710.51|714.8|710.8|714.47|710.47|32
1613847420000|2021-02-20 18:57:00|714.5|710.5|714.11|710.11|714.51|710.51|714.11|710.11|25
1613847430000|2021-02-20 18:57:10|714.05|710.05|714.09|710.09|714.12|710.12|714.05|710.05|21
1613847440000|2021-02-20 18:57:20|714.1|710.1|714.31|710.31|714.31|710.31|714.09|710.09|18
1613847450000|2021-02-20 18:57:30|714.29|710.29|714.02|710.02|714.36|710.36|713.99|709.99|28
1613847460000|2021-02-20 18:57:40|714.03|710.03|713.8|709.8|714.03|710.03|713.63|709.63|31
1613847470000|2021-02-20 18:57:50|713.82|709.82|714.03|710.03|714.03|710.03|713.82|709.82|18
1613847480000|2021-02-20 18:58:00|714.1|710.1|714.33|710.33|714.34|710.34|714.09|710.09|22
1613847490000|2021-02-20 18:58:10|714.32|710.32|714.39|710.39|714.4|710.4|714.32|710.32|23
1613847500000|2021-02-20 18:58:20|714.4|710.4|714.59|710.59|714.71|710.71|714.4|710.4|17
1613847510000|2021-02-20 18:58:30|714.63|710.63|714.93|710.93|714.93|710.93|714.58|710.58|21
1613847520000|2021-02-20 18:58:40|714.91|710.91|714.9|710.9|714.98|710.98|714.84|710.84|23
1613847530000|2021-02-20 18:58:50|714.86|710.86|714.68|710.68|714.88|710.88|714.64|710.64|29
1613847540000|2021-02-20 18:59:00|714.65|710.65|714.45|710.45|714.65|710.65|714.39|710.39|21
1613847550000|2021-02-20 18:59:10|714.44|710.44|714.15|710.15|714.45|710.45|714.13|710.13|22
1613847560000|2021-02-20 18:59:20|714.12|710.12|713.57|709.57|714.16|710.16|713.55|709.55|28
1613847570000|2021-02-20 18:59:30|713.61|709.61|713.41|709.41|713.61|709.61|713.36|709.36|30
1613847580000|2021-02-20 18:59:40|713.42|709.42|713.86|709.86|713.86|709.86|713.42|709.42|29
1613847590000|2021-02-20 18:59:50|713.82|709.82|714|710|714.06|710.06|713.78|709.78|23
1613847600000|2021-02-20 19:00:00|714.01|710.01|714.01|710.01|714.02|710.02|713.97|709.97|21
1613847610000|2021-02-20 19:00:10|714|710|713.99|709.99|714.02|710.02|713.98|709.98|12
1613847620000|2021-02-20 19:00:20|714.02|710.02|713.72|709.72|714.02|710.02|713.61|709.61|34
1613847630000|2021-02-20 19:00:30|713.73|709.73|714.05|710.05|714.05|710.05|713.68|709.68|20
1613847640000|2021-02-20 19:00:40|714.06|710.06|714.05|710.05|714.1|710.1|713.68|709.68|31
1613847650000|2021-02-20 19:00:50|714.04|710.04|713.97|709.97|714.04|710.04|713.91|709.91|27
1613847660000|2021-02-20 19:01:00|713.96|709.96|714.11|710.11|714.12|710.12|713.82|709.82|29
1613847670000|2021-02-20 19:01:10|714.02|710.02|714.49|710.49|714.59|710.59|714|710|19
1613847680000|2021-02-20 19:01:20|714.52|710.52|714.22|710.22|714.52|710.52|714.22|710.22|27
1613847690000|2021-02-20 19:01:30|714.18|710.18|714.16|710.16|714.18|710.18|714.04|710.04|27
1613847700000|2021-02-20 19:01:40|714.17|710.17|714.2|710.2|714.2|710.2|714.15|710.15|12
1613847710000|2021-02-20 19:01:50|714.19|710.19|714.4|710.4|714.43|710.43|714.19|710.19|20
1613847720000|2021-02-20 19:02:00|714.43|710.43|714.92|710.92|714.92|710.92|714.43|710.43|20
1613847730000|2021-02-20 19:02:10|715|711|715.4|711.4|715.4|711.4|714.94|710.94|29
1613847740000|2021-02-20 19:02:20|715.39|711.39|715.44|711.44|715.47|711.47|715.21|711.21|26
1613847750000|2021-02-20 19:02:30|715.45|711.45|715.74|711.74|715.74|711.74|715.38|711.38|22
1613847760000|2021-02-20 19:02:40|715.83|711.83|716|712|716.15|712.15|715.83|711.83|20
1613847770000|2021-02-20 19:02:50|716.01|712.01|716.03|712.03|716.03|712.03|715.95|711.95|17
1613847780000|2021-02-20 19:03:00|716.07|712.07|715.28|711.28|716.1|712.1|715.27|711.27|32
1613847790000|2021-02-20 19:03:10|715.32|711.32|714.76|710.76|715.35|711.35|714.76|710.76|32
1613847800000|2021-02-20 19:03:20|714.74|710.74|714.5|710.5|714.95|710.95|714.48|710.48|31
1613847810000|2021-02-20 19:03:30|714.48|710.48|714.16|710.16|714.48|710.48|713.99|709.99|25
1613847820000|2021-02-20 19:03:40|714.08|710.08|714.07|710.07|714.12|710.12|713.57|709.57|30
1613847830000|2021-02-20 19:03:50|714.03|710.03|713.64|709.64|714.05|710.05|713.58|709.58|33
1613847840000|2021-02-20 19:04:00|713.6|709.6|713.63|709.63|713.67|709.67|713.5|709.5|38
1613847850000|2021-02-20 19:04:10|713.59|709.59|713.66|709.66|713.82|709.82|713.55|709.55|26
1613847860000|2021-02-20 19:04:20|713.55|709.55|713.09|709.09|713.63|709.63|713.08|709.08|31
1613847870000|2021-02-20 19:04:30|713.1|709.1|713.86|709.86|713.86|709.86|713.08|709.08|32
1613847880000|2021-02-20 19:04:40|713.87|709.87|714.3|710.3|714.3|710.3|713.87|709.87|29
1613847890000|2021-02-20 19:04:50|714.45|710.45|714.9|710.9|714.99|710.99|714.42|710.42|29
1613847900000|2021-02-20 19:05:00|714.96|710.96|714.86|710.86|714.97|710.97|714.72|710.72|33
1613847910000|2021-02-20 19:05:10|714.83|710.83|714.73|710.73|715|711|714.71|710.71|26
1613847920000|2021-02-20 19:05:20|714.72|710.72|715.31|711.31|715.31|711.31|714.72|710.72|25
1613847930000|2021-02-20 19:05:30|715.32|711.32|715.22|711.22|715.33|711.33|715.18|711.18|23
1613847940000|2021-02-20 19:05:40|715.21|711.21|714.97|710.97|715.3|711.3|714.89|710.89|26
1613847950000|2021-02-20 19:05:50|714.96|710.96|714.83|710.83|715.04|711.04|714.8|710.8|26
1613847960000|2021-02-20 19:06:00|714.81|710.81|714.56|710.56|714.93|710.93|714.54|710.54|32
1613847970000|2021-02-20 19:06:10|714.55|710.55|714.26|710.26|714.57|710.57|714.23|710.23|29
1613847980000|2021-02-20 19:06:20|714.25|710.25|713.38|709.38|714.25|710.25|713.38|709.38|31
1613847990000|2021-02-20 19:06:30|713.21|709.21|713.02|709.02|713.21|709.21|712.96|708.96|26
1613848000000|2021-02-20 19:06:40|713|709|713.17|709.17|713.23|709.23|713|709|21
1613848010000|2021-02-20 19:06:50|713.16|709.16|713.14|709.14|713.3|709.3|713.12|709.12|24
1613848020000|2021-02-20 19:07:00|713.15|709.15|713.18|709.18|713.36|709.36|713.14|709.14|27
1613848030000|2021-02-20 19:07:10|713.14|709.14|713.16|709.16|713.25|709.25|713.11|709.11|29
1613848040000|2021-02-20 19:07:20|713.11|709.11|712.93|708.93|713.19|709.19|712.92|708.92|22
1613848050000|2021-02-20 19:07:30|712.94|708.94|712.66|708.66|712.99|708.99|712.66|708.66|9
1613848060000|2021-02-20 19:07:40|712.63|708.63|712.84|708.84|712.92|708.92|712.58|708.58|27
1613848070000|2021-02-20 19:07:50|712.83|708.83|713.17|709.17|713.28|709.28|712.83|708.83|25
1613848080000|2021-02-20 19:08:00|713.18|709.18|713.24|709.24|713.25|709.25|713.18|709.18|7
1613848090000|2021-02-20 19:08:10|713.25|709.25|713.33|709.33|713.4|709.4|713.25|709.25|23
1613848100000|2021-02-20 19:08:20|713.38|709.38|713.73|709.73|713.85|709.85|713.36|709.36|25
1613848110000|2021-02-20 19:08:30|713.71|709.71|713.52|709.52|713.72|709.72|713.52|709.52|32
1613848120000|2021-02-20 19:08:40|713.53|709.53|713.14|709.14|713.53|709.53|713.13|709.13|32
1613848130000|2021-02-20 19:08:50|712.93|708.93|712.92|708.92|713.01|709.01|712.91|708.91|16
1613848140000|2021-02-20 19:09:00|712.94|708.94|713.11|709.11|713.12|709.12|712.92|708.92|21
1613848150000|2021-02-20 19:09:10|713.12|709.12|713.24|709.24|713.33|709.33|713.09|709.09|28
1613848160000|2021-02-20 19:09:20|713.25|709.25|713.65|709.65|713.65|709.65|713.25|709.25|22
1613848170000|2021-02-20 19:09:30|713.66|709.66|713.69|709.69|713.78|709.78|713.42|709.42|28
1613848180000|2021-02-20 19:09:40|713.73|709.73|713.76|709.76|713.78|709.78|713.44|709.44|20
1613848190000|2021-02-20 19:09:50|713.77|709.77|713.65|709.65|713.78|709.78|713.65|709.65|22
1613848200000|2021-02-20 19:10:00|713.63|709.63|713.7|709.7|713.74|709.74|713.63|709.63|15
1613848210000|2021-02-20 19:10:10|713.71|709.71|713.69|709.69|713.71|709.71|713.66|709.66|22
1613848220000|2021-02-20 19:10:20|713.7|709.7|713.73|709.73|713.82|709.82|713.7|709.7|28
1613848230000|2021-02-20 19:10:30|713.75|709.75|713.81|709.81|713.81|709.81|713.71|709.71|25
1613848240000|2021-02-20 19:10:40|713.79|709.79|713.82|709.82|713.85|709.85|713.77|709.77|18
1613848250000|2021-02-20 19:10:50|713.81|709.81|713.86|709.86|713.89|709.89|713.76|709.76|9
1613848260000|2021-02-20 19:11:00|713.87|709.87|714.28|710.28|714.32|710.32|713.84|709.84|19
1613848270000|2021-02-20 19:11:10|714.2|710.2|714.88|710.88|714.88|710.88|714.2|710.2|26
1613848280000|2021-02-20 19:11:20|714.87|710.87|714.62|710.62|714.87|710.87|714.43|710.43|30
1613848290000|2021-02-20 19:11:30|714.51|710.51|714.53|710.53|714.56|710.56|714.45|710.45|27
1613848300000|2021-02-20 19:11:40|714.49|710.49|714.75|710.75|714.76|710.76|714.49|710.49|26
1613848310000|2021-02-20 19:11:50|714.7|710.7|714.61|710.61|714.7|710.7|714.53|710.53|32
1613848320000|2021-02-20 19:12:00|714.6|710.6|714.55|710.55|714.69|710.69|714.43|710.43|22
1613848330000|2021-02-20 19:12:10|714.56|710.56|714.03|710.03|714.58|710.58|714.03|710.03|31
1613848340000|2021-02-20 19:12:20|713.98|709.98|714.07|710.07|714.08|710.08|713.94|709.94|19
1613848350000|2021-02-20 19:12:30|714.01|710.01|714|710|714.03|710.03|713.87|709.87|26
1613848360000|2021-02-20 19:12:40|714.01|710.01|714.02|710.02|714.06|710.06|713.98|709.98|16
1613848370000|2021-02-20 19:12:50|714|710|714.03|710.03|714.03|710.03|713.97|709.97|15
1613848380000|2021-02-20 19:13:00|714.02|710.02|714.12|710.12|714.24|710.24|714.02|710.02|25
1613848390000|2021-02-20 19:13:10|714.11|710.11|714.02|710.02|714.11|710.11|713.97|709.97|18
1613848400000|2021-02-20 19:13:20|714.03|710.03|713.93|709.93|714.07|710.07|713.92|709.92|19
1613848410000|2021-02-20 19:13:30|713.94|709.94|713.94|709.94|713.94|709.94|713.92|709.92|8
1613848420000|2021-02-20 19:13:40|713.93|709.93|713.79|709.79|713.94|709.94|713.77|709.77|13
1613848430000|2021-02-20 19:13:50|713.78|709.78|713.86|709.86|713.86|709.86|713.78|709.78|5
1613848440000|2021-02-20 19:14:00|713.89|709.89|713.95|709.95|713.96|709.96|713.84|709.84|24
1613848450000|2021-02-20 19:14:10|713.97|709.97|713.86|709.86|714|710|713.86|709.86|16
1613848460000|2021-02-20 19:14:20|713.88|709.88|713.88|709.88|713.88|709.88|713.72|709.72|15
1613848470000|2021-02-20 19:14:30|713.89|709.89|713.75|709.75|713.89|709.89|713.74|709.74|8
1613848480000|2021-02-20 19:14:40|713.74|709.74|713.81|709.81|713.81|709.81|713.74|709.74|5
1613848490000|2021-02-20 19:14:50|713.78|709.78|713.77|709.77|713.79|709.79|713.77|709.77|3
1613848500000|2021-02-20 19:15:00|713.8|709.8|713.14|709.14|713.8|709.8|713.14|709.14|22
1613848510000|2021-02-20 19:15:10|713.13|709.13|712.59|708.59|713.13|709.13|712.59|708.59|15
1613848520000|2021-02-20 19:15:20|712.53|708.53|711.56|707.56|712.56|708.56|711.54|707.54|26
1613848530000|2021-02-20 19:15:30|711.52|707.52|711.35|707.35|711.54|707.54|711.03|707.03|28
1613848540000|2021-02-20 19:15:40|711.34|707.34|711.23|707.23|711.49|707.49|711.22|707.22|31
1613848550000|2021-02-20 19:15:50|711.16|707.16|712.03|708.03|712.03|708.03|711.04|707.04|29
1613848560000|2021-02-20 19:16:00|712.06|708.06|712.65|708.65|712.79|708.79|712.06|708.06|32
1613848570000|2021-02-20 19:16:10|712.66|708.66|712.95|708.95|713.32|709.32|712.65|708.65|33
1613848580000|2021-02-20 19:16:20|712.94|708.94|712.67|708.67|713|709|712.64|708.64|24
1613848590000|2021-02-20 19:16:30|712.64|708.64|712.14|708.14|712.64|708.64|712.08|708.08|36
1613848600000|2021-02-20 19:16:40|712.15|708.15|711.66|707.66|712.17|708.17|711.51|707.51|29
1613848610000|2021-02-20 19:16:50|711.63|707.63|711.22|707.22|711.7|707.7|711.22|707.22|30
1613848620000|2021-02-20 19:17:00|711.31|707.31|711.52|707.52|711.56|707.56|711.19|707.19|23
1613848630000|2021-02-20 19:17:10|711.47|707.47|711.04|707.04|711.47|707.47|710.92|706.92|27
1613848640000|2021-02-20 19:17:20|711.03|707.03|711.01|707.01|711.03|707.03|710.85|706.85|29
1613848650000|2021-02-20 19:17:30|711.02|707.02|710.84|706.84|711.19|707.19|710.69|706.69|32
1613848660000|2021-02-20 19:17:40|710.83|706.83|710.78|706.78|711.12|707.12|710.78|706.78|29
1613848670000|2021-02-20 19:17:50|710.77|706.77|710.85|706.85|710.87|706.87|710.49|706.49|32
1613848680000|2021-02-20 19:18:00|710.84|706.84|710.56|706.56|710.84|706.84|710.36|706.36|28
1613848690000|2021-02-20 19:18:10|710.58|706.58|710.53|706.53|710.7|706.7|710.43|706.43|26
1613848700000|2021-02-20 19:18:20|710.52|706.52|710.84|706.84|710.89|706.89|710.48|706.48|26
1613848710000|2021-02-20 19:18:30|710.85|706.85|710.68|706.68|711.15|707.15|710.68|706.68|31
1613848720000|2021-02-20 19:18:40|710.64|706.64|710.64|706.64|710.72|706.72|710.64|706.64|28
1613848730000|2021-02-20 19:18:50|710.62|706.62|710.54|706.54|710.8|706.8|710.54|706.54|28
1613848740000|2021-02-20 19:19:00|710.53|706.53|710.78|706.78|710.78|706.78|710.53|706.53|28
1613848750000|2021-02-20 19:19:10|710.82|706.82|710.9|706.9|710.93|706.93|710.76|706.76|27
1613848760000|2021-02-20 19:19:20|710.89|706.89|711.19|707.19|711.29|707.29|710.76|706.76|33
1613848770000|2021-02-20 19:19:30|711.16|707.16|711.49|707.49|711.49|707.49|711.15|707.15|29
1613848780000|2021-02-20 19:19:40|711.5|707.5|711.21|707.21|711.52|707.52|711.21|707.21|32
1613848790000|2021-02-20 19:19:50|711.22|707.22|711.33|707.33|711.39|707.39|711.22|707.22|25
1613848800000|2021-02-20 19:20:00|711.32|707.32|710.91|706.91|711.33|707.33|710.91|706.91|24
1613848810000|2021-02-20 19:20:10|710.9|706.9|710.89|706.89|710.91|706.91|710.75|706.75|22
1613848820000|2021-02-20 19:20:20|710.91|706.91|710.83|706.83|711.17|707.17|710.81|706.81|31
1613848830000|2021-02-20 19:20:30|710.84|706.84|710.66|706.66|710.85|706.85|710.59|706.59|25
1613848840000|2021-02-20 19:20:40|710.65|706.65|710.67|706.67|710.73|706.73|710.56|706.56|26
1613848850000|2021-02-20 19:20:50|710.66|706.66|710.54|706.54|710.66|706.66|710.51|706.51|22
1613848860000|2021-02-20 19:21:00|710.51|706.51|710.5|706.5|710.57|706.57|710.49|706.49|20
1613848870000|2021-02-20 19:21:10|710.49|706.49|710.79|706.79|710.92|706.92|710.22|706.22|33
1613848880000|2021-02-20 19:21:20|710.78|706.78|710.84|706.84|710.85|706.85|710.55|706.55|28
1613848890000|2021-02-20 19:21:30|710.89|706.89|711.08|707.08|711.12|707.12|710.75|706.75|29
1613848900000|2021-02-20 19:21:40|711.03|707.03|710.78|706.78|711.1|707.1|710.78|706.78|27
1613848910000|2021-02-20 19:21:50|710.75|706.75|711.11|707.11|711.15|707.15|710.73|706.73|29
1613848920000|2021-02-20 19:22:00|711.1|707.1|710.83|706.83|711.1|707.1|710.77|706.77|21
1613848930000|2021-02-20 19:22:10|710.84|706.84|711.08|707.08|711.08|707.08|710.83|706.83|24
1613848940000|2021-02-20 19:22:20|711.11|707.11|712.24|708.24|712.24|708.24|711.1|707.1|29
1613848950000|2021-02-20 19:22:30|712.23|708.23|712.44|708.44|712.44|708.44|712.23|708.23|24
1613848960000|2021-02-20 19:22:40|712.43|708.43|712.41|708.41|712.43|708.43|712.32|708.32|20
1613848970000|2021-02-20 19:22:50|712.39|708.39|712.37|708.37|712.39|708.39|712.13|708.13|28
1613848980000|2021-02-20 19:23:00|712.38|708.38|712.44|708.44|712.44|708.44|712.33|708.33|28
1613848990000|2021-02-20 19:23:10|712.42|708.42|712.63|708.63|712.7|708.7|712.42|708.42|21
1613849000000|2021-02-20 19:23:20|712.62|708.62|712.69|708.69|712.7|708.7|712.54|708.54|25
1613849010000|2021-02-20 19:23:30|712.68|708.68|712.68|708.68|712.72|708.72|712.59|708.59|30
1613849020000|2021-02-20 19:23:40|712.69|708.69|712.8|708.8|712.85|708.85|712.69|708.69|26
1613849030000|2021-02-20 19:23:50|712.79|708.79|712.72|708.72|712.89|708.89|712.72|708.72|23
1613849040000|2021-02-20 19:24:00|712.71|708.71|712.5|708.5|712.74|708.74|712.5|708.5|22
1613849050000|2021-02-20 19:24:10|712.53|708.53|712.62|708.62|712.62|708.62|712.52|708.52|20
1613849060000|2021-02-20 19:24:20|712.66|708.66|713.09|709.09|713.1|709.1|712.63|708.63|29
1613849070000|2021-02-20 19:24:30|713.11|709.11|713.19|709.19|713.43|709.43|713.08|709.08|29
1613849080000|2021-02-20 19:24:40|713.17|709.17|713.55|709.55|713.55|709.55|713.05|709.05|12
1613849090000|2021-02-20 19:24:50|713.65|709.65|714.42|710.42|714.45|710.45|713.63|709.63|24
1613849100000|2021-02-20 19:25:00|714.41|710.41|713.76|709.76|714.41|710.41|713.76|709.76|27
1613849110000|2021-02-20 19:25:10|713.79|709.79|713.74|709.74|713.83|709.83|713.67|709.67|25
1613849120000|2021-02-20 19:25:20|713.72|709.72|713.41|709.41|713.73|709.73|713.39|709.39|20
1613849130000|2021-02-20 19:25:30|713.38|709.38|713.27|709.27|713.39|709.39|713.23|709.23|23
1613849140000|2021-02-20 19:25:40|713.29|709.29|712.74|708.74|713.29|709.29|712.68|708.68|27
1613849150000|2021-02-20 19:25:50|712.73|708.73|712.21|708.21|712.73|708.73|712.21|708.21|28
1613849160000|2021-02-20 19:26:00|712.19|708.19|711.78|707.78|712.47|708.47|711.76|707.76|33
1613849170000|2021-02-20 19:26:10|711.81|707.81|711.58|707.58|711.81|707.81|711.36|707.36|35
1613849180000|2021-02-20 19:26:20|711.59|707.59|711.57|707.57|711.62|707.62|711.52|707.52|29
1613849190000|2021-02-20 19:26:30|711.54|707.54|711.66|707.66|711.72|707.72|711.52|707.52|28
1613849200000|2021-02-20 19:26:40|711.68|707.68|712.06|708.06|712.06|708.06|711.6|707.6|24
1613849210000|2021-02-20 19:26:50|712.1|708.1|712.38|708.38|712.38|708.38|712.04|708.04|22
1613849220000|2021-02-20 19:27:00|712.37|708.37|712.35|708.35|712.44|708.44|712.24|708.24|33
1613849230000|2021-02-20 19:27:10|712.17|708.17|711.85|707.85|712.17|708.17|711.76|707.76|26
1613849240000|2021-02-20 19:27:20|711.84|707.84|712.06|708.06|712.06|708.06|711.82|707.82|31
1613849250000|2021-02-20 19:27:30|712.03|708.03|711.99|707.99|712.03|708.03|711.9|707.9|20
1613849260000|2021-02-20 19:27:40|711.89|707.89|711.98|707.98|711.98|707.98|711.88|707.88|17
1613849270000|2021-02-20 19:27:50|711.99|707.99|712.43|708.43|712.43|708.43|711.95|707.95|22
1613849280000|2021-02-20 19:28:00|712.39|708.39|712.6|708.6|712.62|708.62|712.39|708.39|22
1613849290000|2021-02-20 19:28:10|712.59|708.59|712.58|708.58|712.61|708.61|712.57|708.57|20
1613849300000|2021-02-20 19:28:20|712.57|708.57|713.1|709.1|713.1|709.1|712.42|708.42|27
1613849310000|2021-02-20 19:28:30|713.09|709.09|712.88|708.88|713.11|709.11|712.5|708.5|30
1613849320000|2021-02-20 19:28:40|712.87|708.87|712.94|708.94|713.07|709.07|712.81|708.81|23
1613849330000|2021-02-20 19:28:50|713.01|709.01|713.21|709.21|713.26|709.26|713.01|709.01|15
1613849340000|2021-02-20 19:29:00|713.2|709.2|712.92|708.92|713.2|709.2|712.91|708.91|20
1613849350000|2021-02-20 19:29:10|712.9|708.9|712.66|708.66|712.9|708.9|712.54|708.54|28
1613849360000|2021-02-20 19:29:20|712.59|708.59|712.38|708.38|712.61|708.61|712.28|708.28|28
1613849370000|2021-02-20 19:29:30|712.37|708.37|712.58|708.58|712.63|708.63|712.27|708.27|31
1613849380000|2021-02-20 19:29:40|712.56|708.56|712.65|708.65|712.74|708.74|712.53|708.53|28
1613849390000|2021-02-20 19:29:50|712.64|708.64|712.93|708.93|712.93|708.93|712.58|708.58|31
1613849400000|2021-02-20 19:30:00|712.91|708.91|713.08|709.08|713.23|709.23|712.88|708.88|25
1613849410000|2021-02-20 19:30:10|713.07|709.07|713.58|709.58|713.58|709.58|713.07|709.07|26
1613849420000|2021-02-20 19:30:20|713.59|709.59|714.27|710.27|714.27|710.27|713.57|709.57|20
1613849430000|2021-02-20 19:30:30|714.28|710.28|714.57|710.57|714.57|710.57|714.28|710.28|25
1613849440000|2021-02-20 19:30:40|714.56|710.56|714.55|710.55|714.56|710.56|714.48|710.48|17
1613849450000|2021-02-20 19:30:50|714.51|710.51|714.12|710.12|714.51|710.51|713.96|709.96|30
1613849460000|2021-02-20 19:31:00|714.1|710.1|714.02|710.02|714.12|710.12|713.97|709.97|25
1613849470000|2021-02-20 19:31:10|714.01|710.01|714.41|710.41|714.41|710.41|713.99|709.99|35
1613849480000|2021-02-20 19:31:20|714.45|710.45|714.06|710.06|714.49|710.49|714.06|710.06|30
1613849490000|2021-02-20 19:31:30|714.07|710.07|713.33|709.33|714.07|710.07|713.12|709.12|36
1613849500000|2021-02-20 19:31:40|713.38|709.38|713.3|709.3|713.41|709.41|713.29|709.29|27
1613849510000|2021-02-20 19:31:50|713.32|709.32|712.83|708.83|713.34|709.34|712.83|708.83|28
1613849520000|2021-02-20 19:32:00|712.82|708.82|712.5|708.5|712.82|708.82|712.48|708.48|27
1613849530000|2021-02-20 19:32:10|712.51|708.51|712.75|708.75|712.8|708.8|712.5|708.5|18
1613849540000|2021-02-20 19:32:20|712.76|708.76|712.93|708.93|712.94|708.94|712.64|708.64|30
1613849550000|2021-02-20 19:32:30|712.9|708.9|712.75|708.75|713.01|709.01|712.6|708.6|28
1613849560000|2021-02-20 19:32:40|712.82|708.82|712.76|708.76|712.82|708.82|712.72|708.72|24
1613849570000|2021-02-20 19:32:50|712.79|708.79|712.79|708.79|712.95|708.95|712.77|708.77|29
1613849580000|2021-02-20 19:33:00|712.78|708.78|712.76|708.76|712.84|708.84|712.76|708.76|24
1613849590000|2021-02-20 19:33:10|712.77|708.77|712.32|708.32|712.79|708.79|712.32|708.32|23
1613849600000|2021-02-20 19:33:20|712.33|708.33|712.31|708.31|712.34|708.34|712.29|708.29|17
1613849610000|2021-02-20 19:33:30|712.3|708.3|712.36|708.36|712.5|708.5|712.3|708.3|28
1613849620000|2021-02-20 19:33:40|712.35|708.35|712.14|708.14|712.35|708.35|712.05|708.05|25
1613849630000|2021-02-20 19:33:50|712.12|708.12|712.81|708.81|712.85|708.85|712.12|708.12|28
1613849640000|2021-02-20 19:34:00|712.8|708.8|713.05|709.05|713.09|709.09|712.8|708.8|28
1613849650000|2021-02-20 19:34:10|713.04|709.04|713.19|709.19|713.31|709.31|713.04|709.04|30
1613849660000|2021-02-20 19:34:20|713.21|709.21|713.13|709.13|713.21|709.21|713.08|709.08|25
1613849670000|2021-02-20 19:34:30|713.12|709.12|713.1|709.1|713.12|709.12|712.69|708.69|27
1613849680000|2021-02-20 19:34:40|713.11|709.11|713.02|709.02|713.14|709.14|712.98|708.98|29
1613849690000|2021-02-20 19:34:50|713.01|709.01|713.08|709.08|713.13|709.13|712.91|708.91|19
1613849700000|2021-02-20 19:35:00|713.09|709.09|712.9|708.9|713.14|709.14|712.79|708.79|29
1613849710000|2021-02-20 19:35:10|712.92|708.92|712.92|708.92|713.05|709.05|712.88|708.88|33
1613849720000|2021-02-20 19:35:20|712.94|708.94|713|709|713.01|709.01|712.89|708.89|22
1613849730000|2021-02-20 19:35:30|712.99|708.99|713.02|709.02|713.05|709.05|712.95|708.95|20
1613849740000|2021-02-20 19:35:40|713.03|709.03|713.24|709.24|713.31|709.31|713.03|709.03|20
1613849750000|2021-02-20 19:35:50|713.22|709.22|713.14|709.14|713.24|709.24|713.14|709.14|20
1613849760000|2021-02-20 19:36:00|713.16|709.16|712.36|708.36|713.16|709.16|712.27|708.27|28
1613849770000|2021-02-20 19:36:10|712.37|708.37|712.32|708.32|712.38|708.38|712.31|708.31|24
1613849780000|2021-02-20 19:36:20|712.31|708.31|712.56|708.56|712.56|708.56|712.31|708.31|30
1613849790000|2021-02-20 19:36:30|712.57|708.57|712.27|708.27|712.57|708.57|712.24|708.24|19
1613849800000|2021-02-20 19:36:40|712.3|708.3|712.65|708.65|712.65|708.65|712.3|708.3|18
1613849810000|2021-02-20 19:36:50|712.66|708.66|712.75|708.75|712.81|708.81|712.65|708.65|26
1613849820000|2021-02-20 19:37:00|712.78|708.78|712.75|708.75|712.78|708.78|712.58|708.58|24
1613849830000|2021-02-20 19:37:10|712.72|708.72|712.85|708.85|712.88|708.88|712.63|708.63|19
1613849840000|2021-02-20 19:37:20|712.86|708.86|713.07|709.07|713.07|709.07|712.86|708.86|28
1613849850000|2021-02-20 19:37:30|713.13|709.13|713.1|709.1|713.13|709.13|713.04|709.04|23
1613849860000|2021-02-20 19:37:40|713.12|709.12|713.25|709.25|713.32|709.32|713.08|709.08|22
1613849870000|2021-02-20 19:37:50|713.24|709.24|712.93|708.93|713.36|709.36|712.89|708.89|20
1613849880000|2021-02-20 19:38:00|712.88|708.88|712.82|708.82|712.93|708.93|712.82|708.82|19
1613849890000|2021-02-20 19:38:10|712.81|708.81|712.73|708.73|712.81|708.81|712.68|708.68|25
1613849900000|2021-02-20 19:38:20|712.74|708.74|712.57|708.57|712.74|708.74|712.41|708.41|26
1613849910000|2021-02-20 19:38:30|712.58|708.58|712.97|708.97|712.97|708.97|712.55|708.55|30
1613849920000|2021-02-20 19:38:40|712.98|708.98|713.13|709.13|713.13|709.13|712.98|708.98|15
1613849930000|2021-02-20 19:38:50|713.15|709.15|713.14|709.14|713.17|709.17|713.11|709.11|10
1613849940000|2021-02-20 19:39:00|713.13|709.13|712.68|708.68|713.16|709.16|712.65|708.65|25
1613849950000|2021-02-20 19:39:10|712.67|708.67|712.51|708.51|712.68|708.68|712.51|708.51|17
1613849960000|2021-02-20 19:39:20|712.48|708.48|712.72|708.72|712.72|708.72|712.31|708.31|28
1613849970000|2021-02-20 19:39:30|712.73|708.73|712.58|708.58|712.79|708.79|712.58|708.58|27
1613849980000|2021-02-20 19:39:40|712.62|708.62|712.69|708.69|712.69|708.69|712.43|708.43|25
1613849990000|2021-02-20 19:39:50|712.68|708.68|712.89|708.89|712.9|708.9|712.68|708.68|13
1613850000000|2021-02-20 19:40:00|712.86|708.86|712.15|708.15|712.86|708.86|712.11|708.11|30
1613850010000|2021-02-20 19:40:10|712.17|708.17|711.88|707.88|712.22|708.22|711.86|707.86|24
1613850020000|2021-02-20 19:40:20|711.85|707.85|712.08|708.08|712.17|708.17|711.85|707.85|27
1613850030000|2021-02-20 19:40:30|712.07|708.07|712.15|708.15|712.16|708.16|711.97|707.97|30
1613850040000|2021-02-20 19:40:40|712.16|708.16|711.9|707.9|712.19|708.19|711.9|707.9|25
1613850050000|2021-02-20 19:40:50|711.89|707.89|711.93|707.93|711.93|707.93|711.74|707.74|26
1613850060000|2021-02-20 19:41:00|711.89|707.89|711.76|707.76|712.06|708.06|711.73|707.73|26
1613850070000|2021-02-20 19:41:10|711.77|707.77|712.12|708.12|712.12|708.12|711.74|707.74|22
1613850080000|2021-02-20 19:41:20|712.14|708.14|712.44|708.44|712.44|708.44|712.11|708.11|28
1613850090000|2021-02-20 19:41:30|712.47|708.47|712.38|708.38|712.48|708.48|712.26|708.26|21
1613850100000|2021-02-20 19:41:40|712.4|708.4|712.53|708.53|712.58|708.58|712.39|708.39|23
1613850110000|2021-02-20 19:41:50|712.54|708.54|712.57|708.57|712.57|708.57|712.48|708.48|25
1613850120000|2021-02-20 19:42:00|712.51|708.51|712.19|708.19|712.58|708.58|712.19|708.19|32
1613850130000|2021-02-20 19:42:10|712.21|708.21|711.96|707.96|712.26|708.26|711.96|707.96|25
1613850140000|2021-02-20 19:42:20|711.97|707.97|711.83|707.83|711.97|707.97|711.79|707.79|34
1613850150000|2021-02-20 19:42:30|711.82|707.82|711.95|707.95|711.95|707.95|711.79|707.79|15
1613850160000|2021-02-20 19:42:40|712.01|708.01|711.89|707.89|712.01|708.01|711.84|707.84|26
1613850170000|2021-02-20 19:42:50|711.88|707.88|711.69|707.69|711.89|707.89|711.67|707.67|28
1613850180000|2021-02-20 19:43:00|711.7|707.7|711.04|707.04|711.71|707.71|711.03|707.03|26
1613850190000|2021-02-20 19:43:10|711.03|707.03|710.69|706.69|711.03|707.03|710.27|706.27|29
1613850200000|2021-02-20 19:43:20|710.83|706.83|710.52|706.52|710.98|706.98|710.41|706.41|31
1613850210000|2021-02-20 19:43:30|710.47|706.47|710.6|706.6|710.72|706.72|710.46|706.46|31
1613850220000|2021-02-20 19:43:40|710.59|706.59|710.68|706.68|710.85|706.85|710.59|706.59|25
1613850230000|2021-02-20 19:43:50|710.69|706.69|710.41|706.41|710.69|706.69|710.2|706.2|33
1613850240000|2021-02-20 19:44:00|710.43|706.43|711.06|707.06|711.07|707.07|710.43|706.43|24
1613850250000|2021-02-20 19:44:10|711.08|707.08|711.42|707.42|711.42|707.42|711.08|707.08|30
1613850260000|2021-02-20 19:44:20|711.44|707.44|711.8|707.8|711.8|707.8|711.44|707.44|21
1613850270000|2021-02-20 19:44:30|711.79|707.79|711.88|707.88|711.91|707.91|711.79|707.79|17
1613850280000|2021-02-20 19:44:40|711.87|707.87|712.1|708.1|712.12|708.12|711.87|707.87|18
1613850290000|2021-02-20 19:44:50|712.07|708.07|712.06|708.06|712.19|708.19|712.04|708.04|19
1613850300000|2021-02-20 19:45:00|712.07|708.07|711.75|707.75|712.07|708.07|711.75|707.75|21
1613850310000|2021-02-20 19:45:10|711.74|707.74|711.95|707.95|711.99|707.99|711.74|707.74|24
1613850320000|2021-02-20 19:45:20|711.96|707.96|711.92|707.92|711.99|707.99|711.92|707.92|17
1613850330000|2021-02-20 19:45:30|711.98|707.98|711.95|707.95|711.98|707.98|711.89|707.89|13
1613850340000|2021-02-20 19:45:40|711.94|707.94|712.05|708.05|712.06|708.06|711.92|707.92|19
1613850350000|2021-02-20 19:45:50|712.02|708.02|712.01|708.01|712.09|708.09|711.99|707.99|20
1613850360000|2021-02-20 19:46:00|712.02|708.02|712.05|708.05|712.07|708.07|711.97|707.97|21
1613850370000|2021-02-20 19:46:10|712.11|708.11|712.09|708.09|712.19|708.19|712.03|708.03|27
1613850380000|2021-02-20 19:46:20|712.06|708.06|712.21|708.21|712.21|708.21|712.06|708.06|13
1613850390000|2021-02-20 19:46:30|712.22|708.22|712.65|708.65|712.66|708.66|712.14|708.14|23
1613850400000|2021-02-20 19:46:40|712.58|708.58|712.77|708.77|712.78|708.78|712.36|708.36|29
1613850410000|2021-02-20 19:46:50|712.8|708.8|712.8|708.8|712.85|708.85|712.73|708.73|22
1613850420000|2021-02-20 19:47:00|712.81|708.81|712.3|708.3|712.81|708.81|712.3|708.3|28
1613850430000|2021-02-20 19:47:10|712.26|708.26|712.27|708.27|712.31|708.31|712.24|708.24|20
1613850440000|2021-02-20 19:47:20|712.29|708.29|712.23|708.23|712.29|708.29|712.23|708.23|10
1613850450000|2021-02-20 19:47:30|712.22|708.22|712.52|708.52|712.59|708.59|712.22|708.22|21
1613850460000|2021-02-20 19:47:40|712.58|708.58|712.66|708.66|712.66|708.66|712.54|708.54|19
1613850470000|2021-02-20 19:47:50|712.6|708.6|712.65|708.65|712.67|708.67|712.52|708.52|20
1613850480000|2021-02-20 19:48:00|712.66|708.66|712.67|708.67|712.68|708.68|712.55|708.55|18
1613850490000|2021-02-20 19:48:10|712.68|708.68|712.85|708.85|712.86|708.86|712.67|708.67|15
1613850500000|2021-02-20 19:48:20|712.84|708.84|713.11|709.11|713.11|709.11|712.84|708.84|16
1613850510000|2021-02-20 19:48:30|713.05|709.05|713.57|709.57|713.77|709.77|713.05|709.05|21
1613850520000|2021-02-20 19:48:40|713.5|709.5|713.59|709.59|713.65|709.65|713.48|709.48|17
1613850530000|2021-02-20 19:48:50|713.6|709.6|713.64|709.64|713.71|709.71|713.58|709.58|17
1613850540000|2021-02-20 19:49:00|713.61|709.61|713.64|709.64|713.7|709.7|713.55|709.55|17
1613850550000|2021-02-20 19:49:10|713.63|709.63|713.62|709.62|713.98|709.98|713.5|709.5|26
1613850560000|2021-02-20 19:49:20|713.59|709.59|713.62|709.62|713.67|709.67|713.58|709.58|20
1613850570000|2021-02-20 19:49:30|713.64|709.64|713.63|709.63|713.67|709.67|713.61|709.61|19
1613850580000|2021-02-20 19:49:40|713.61|709.61|713.64|709.64|713.65|709.65|713.61|709.61|14
1613850590000|2021-02-20 19:49:50|713.63|709.63|713.59|709.59|713.74|709.74|713.57|709.57|25
1613850600000|2021-02-20 19:50:00|713.62|709.62|713.36|709.36|713.62|709.62|713.34|709.34|31
1613850610000|2021-02-20 19:50:10|713.35|709.35|712.89|708.89|713.37|709.37|712.89|708.89|29
1613850620000|2021-02-20 19:50:20|712.87|708.87|713|709|713|709|712.87|708.87|28
1613850630000|2021-02-20 19:50:30|712.96|708.96|712.36|708.36|712.96|708.96|712.36|708.36|32
1613850640000|2021-02-20 19:50:40|712.37|708.37|712.4|708.4|712.44|708.44|712.31|708.31|32
1613850650000|2021-02-20 19:50:50|712.42|708.42|712.79|708.79|712.8|708.8|712.42|708.42|28
1613850660000|2021-02-20 19:51:00|712.78|708.78|712.85|708.85|713.01|709.01|712.7|708.7|27
1613850670000|2021-02-20 19:51:10|712.86|708.86|712.93|708.93|712.99|708.99|712.85|708.85|14
1613850680000|2021-02-20 19:51:20|712.91|708.91|712.58|708.58|712.95|708.95|712.58|708.58|21
1613850690000|2021-02-20 19:51:30|712.6|708.6|712.62|708.62|712.81|708.81|712.57|708.57|27
1613850700000|2021-02-20 19:51:40|712.63|708.63|712.8|708.8|712.8|708.8|712.56|708.56|21
1613850710000|2021-02-20 19:51:50|712.78|708.78|712.79|708.79|712.8|708.8|712.75|708.75|11
1613850720000|2021-02-20 19:52:00|712.8|708.8|712.51|708.51|712.8|708.8|712.51|708.51|10
1613850730000|2021-02-20 19:52:10|712.5|708.5|712.57|708.57|712.59|708.59|712.5|708.5|23
1613850740000|2021-02-20 19:52:20|712.55|708.55|712.23|708.23|712.55|708.55|712.08|708.08|23
1613850750000|2021-02-20 19:52:30|712.13|708.13|712.1|708.1|712.13|708.13|712.01|708.01|17
1613850760000|2021-02-20 19:52:40|712.09|708.09|712|708|712.5|708.5|711.96|707.96|26
1613850770000|2021-02-20 19:52:50|712.02|708.02|711.87|707.87|712.17|708.17|711.85|707.85|25
1613850780000|2021-02-20 19:53:00|711.8|707.8|711.63|707.63|711.88|707.88|711.63|707.63|29
1613850790000|2021-02-20 19:53:10|711.64|707.64|711.6|707.6|711.72|707.72|711.49|707.49|25
1613850800000|2021-02-20 19:53:20|711.61|707.61|711.94|707.94|711.97|707.97|711.61|707.61|28
1613850810000|2021-02-20 19:53:30|711.95|707.95|712.2|708.2|712.2|708.2|711.95|707.95|20
1613850820000|2021-02-20 19:53:40|712.22|708.22|712.28|708.28|712.3|708.3|712.22|708.22|20
1613850830000|2021-02-20 19:53:50|712.27|708.27|712.17|708.17|712.31|708.31|712.11|708.11|28
1613850840000|2021-02-20 19:54:00|712.09|708.09|711.91|707.91|712.11|708.11|711.79|707.79|25
1613850850000|2021-02-20 19:54:10|711.95|707.95|712.4|708.4|712.41|708.41|711.92|707.92|24
1613850860000|2021-02-20 19:54:20|712.39|708.39|712.3|708.3|712.42|708.42|712.27|708.27|17
1613850870000|2021-02-20 19:54:30|712.29|708.29|712.34|708.34|712.34|708.34|712.23|708.23|19
1613850880000|2021-02-20 19:54:40|712.37|708.37|712.74|708.74|712.87|708.87|712.37|708.37|22
1613850890000|2021-02-20 19:54:50|712.66|708.66|712.59|708.59|712.69|708.69|712.59|708.59|24
1613850900000|2021-02-20 19:55:00|712.57|708.57|712.31|708.31|712.58|708.58|712.08|708.08|26
1613850910000|2021-02-20 19:55:10|712.26|708.26|712.06|708.06|712.26|708.26|711.93|707.93|21
1613850920000|2021-02-20 19:55:20|711.98|707.98|711.9|707.9|712.06|708.06|711.77|707.77|26
1613850930000|2021-02-20 19:55:30|711.89|707.89|711.54|707.54|711.92|707.92|711.54|707.54|24
1613850940000|2021-02-20 19:55:40|711.57|707.57|711.68|707.68|711.95|707.95|711.54|707.54|26
1613850950000|2021-02-20 19:55:50|711.7|707.7|711.73|707.73|711.78|707.78|711.62|707.62|25
1613850960000|2021-02-20 19:56:00|711.74|707.74|711.6|707.6|711.74|707.74|711.42|707.42|24
1613850970000|2021-02-20 19:56:10|711.57|707.57|711.29|707.29|711.57|707.57|711.03|707.03|21
1613850980000|2021-02-20 19:56:20|711.4|707.4|711.55|707.55|711.55|707.55|711.34|707.34|18
1613850990000|2021-02-20 19:56:30|711.53|707.53|711.64|707.64|711.64|707.64|711.53|707.53|8
1613851000000|2021-02-20 19:56:40|711.83|707.83|712.13|708.13|712.13|708.13|711.83|707.83|12
1613851010000|2021-02-20 19:56:50|712.14|708.14|711.96|707.96|712.2|708.2|711.94|707.94|31
1613851020000|2021-02-20 19:57:00|711.95|707.95|712.01|708.01|712.01|708.01|711.86|707.86|36
1613851030000|2021-02-20 19:57:10|712.05|708.05|712.3|708.3|712.49|708.49|712.01|708.01|29
1613851040000|2021-02-20 19:57:20|712.26|708.26|712.01|708.01|712.26|708.26|712.01|708.01|23
1613851050000|2021-02-20 19:57:30|712.02|708.02|711.97|707.97|712.05|708.05|711.94|707.94|22
1613851060000|2021-02-20 19:57:40|711.98|707.98|712.22|708.22|712.22|708.22|711.94|707.94|27
1613851070000|2021-02-20 19:57:50|712.21|708.21|712.48|708.48|712.54|708.54|712.21|708.21|26
1613851080000|2021-02-20 19:58:00|712.47|708.47|712.47|708.47|712.47|708.47|712.4|708.4|11
1613851090000|2021-02-20 19:58:10|712.48|708.48|712.57|708.57|712.59|708.59|712.48|708.48|7
1613851100000|2021-02-20 19:58:20|712.58|708.58|712.93|708.93|712.93|708.93|712.57|708.57|11
1613851110000|2021-02-20 19:58:30|712.99|708.99|713.26|709.26|713.47|709.47|712.99|708.99|32
1613851120000|2021-02-20 19:58:40|713.33|709.33|713.02|709.02|713.35|709.35|713.01|709.01|31
1613851130000|2021-02-20 19:58:50|713.11|709.11|713.09|709.09|713.27|709.27|713.03|709.03|28
1613851140000|2021-02-20 19:59:00|713.03|709.03|713.46|709.46|713.46|709.46|712.97|708.97|25
1613851150000|2021-02-20 19:59:10|713.45|709.45|713.41|709.41|713.58|709.58|713.41|709.41|22
1613851160000|2021-02-20 19:59:20|713.49|709.49|714.16|710.16|714.16|710.16|713.49|709.49|22
1613851170000|2021-02-20 19:59:30|714.17|710.17|714.49|710.49|714.49|710.49|714.17|710.17|11
1613851180000|2021-02-20 19:59:40|714.41|710.41|714.1|710.1|714.5|710.5|714.07|710.07|24
1613851190000|2021-02-20 19:59:50|714.29|710.29|714.5|710.5|714.64|710.64|714.29|710.29|34
1613851200000|2021-02-20 20:00:00|714.54|710.54|713.88|709.88|714.62|710.62|713.88|709.88|36
1613851210000|2021-02-20 20:00:10|713.83|709.83|713.11|709.11|713.83|709.83|713.05|709.05|34
1613851220000|2021-02-20 20:00:20|713.12|709.12|712.68|708.68|713.27|709.27|712.67|708.67|35
1613851230000|2021-02-20 20:00:30|712.67|708.67|712.57|708.57|712.84|708.84|712.49|708.49|25
1613851240000|2021-02-20 20:00:40|712.58|708.58|712.89|708.89|712.89|708.89|712.39|708.39|29
1613851250000|2021-02-20 20:00:50|712.88|708.88|712.68|708.68|713.12|709.12|712.67|708.67|30
1613851260000|2021-02-20 20:01:00|712.67|708.67|712.36|708.36|712.68|708.68|712.36|708.36|31
1613851270000|2021-02-20 20:01:10|712.37|708.37|712.37|708.37|712.55|708.55|712.2|708.2|23
1613851280000|2021-02-20 20:01:20|712.45|708.45|712.09|708.09|712.51|708.51|712.09|708.09|32
1613851290000|2021-02-20 20:01:30|712.15|708.15|711.88|707.88|712.15|708.15|711.88|707.88|20
1613851300000|2021-02-20 20:01:40|711.84|707.84|711.76|707.76|711.86|707.86|711.49|707.49|31
1613851310000|2021-02-20 20:01:50|711.77|707.77|711.3|707.3|711.78|707.78|711.3|707.3|29
1613851320000|2021-02-20 20:02:00|711.28|707.28|710.39|706.39|711.28|707.28|710.27|706.27|29
1613851330000|2021-02-20 20:02:10|710.4|706.4|710.3|706.3|710.4|706.4|710.14|706.14|24
1613851340000|2021-02-20 20:02:20|710.31|706.31|710.32|706.32|710.4|706.4|710.31|706.31|21
1613851350000|2021-02-20 20:02:30|710.31|706.31|710.31|706.31|710.36|706.36|710.23|706.23|21
1613851360000|2021-02-20 20:02:40|710.32|706.32|710.58|706.58|710.65|706.65|710.31|706.31|30
1613851370000|2021-02-20 20:02:50|710.64|706.64|710.37|706.37|710.64|706.64|710.37|706.37|24
1613851380000|2021-02-20 20:03:00|710.33|706.33|709.19|705.19|710.33|706.33|709.19|705.19|29
1613851390000|2021-02-20 20:03:10|708.94|704.94|709.52|705.52|709.53|705.53|708.94|704.94|31
1613851400000|2021-02-20 20:03:20|709.51|705.51|710.73|706.73|710.73|706.73|709.36|705.36|35
1613851410000|2021-02-20 20:03:30|710.63|706.63|710.06|706.06|710.63|706.63|710.04|706.04|33
1613851420000|2021-02-20 20:03:40|710.07|706.07|710.07|706.07|710.08|706.08|709.62|705.62|32
1613851430000|2021-02-20 20:03:50|710.05|706.05|710.13|706.13|710.26|706.26|709.97|705.97|25
1613851440000|2021-02-20 20:04:00|710.18|706.18|709.8|705.8|710.32|706.32|709.8|705.8|24
1613851450000|2021-02-20 20:04:10|709.81|705.81|709.25|705.25|709.81|705.81|709.15|705.15|24
1613851460000|2021-02-20 20:04:20|709.24|705.24|708.61|704.61|709.24|705.24|708.61|704.61|27
1613851470000|2021-02-20 20:04:30|708.62|704.62|708.74|704.74|708.75|704.75|708.51|704.51|17
1613851480000|2021-02-20 20:04:40|708.73|704.73|708.14|704.14|708.75|704.75|708.14|704.14|33
1613851490000|2021-02-20 20:04:50|708.13|704.13|708.18|704.18|708.28|704.28|708.08|704.08|28
1613851500000|2021-02-20 20:05:00|708.19|704.19|708.95|704.95|708.98|704.98|708.18|704.18|27
1613851510000|2021-02-20 20:05:10|708.96|704.96|709.23|705.23|709.26|705.26|708.76|704.76|31
1613851520000|2021-02-20 20:05:20|709.22|705.22|708.38|704.38|709.22|705.22|708.36|704.36|33
1613851530000|2021-02-20 20:05:30|708.37|704.37|708|704|708.37|704.37|707.77|703.77|36
1613851540000|2021-02-20 20:05:40|708.05|704.05|708.15|704.15|708.27|704.27|707.97|703.97|29
1613851550000|2021-02-20 20:05:50|708.16|704.16|707.78|703.78|708.24|704.24|707.72|703.72|31
1613851560000|2021-02-20 20:06:00|707.79|703.79|708.36|704.36|708.39|704.39|707.79|703.79|26
1613851570000|2021-02-20 20:06:10|708.52|704.52|709.28|705.28|709.41|705.41|708.48|704.48|29
1613851580000|2021-02-20 20:06:20|709.39|705.39|709.76|705.76|709.93|705.93|709.39|705.39|23
1613851590000|2021-02-20 20:06:30|709.85|705.85|709.41|705.41|709.85|705.85|709.41|705.41|33
1613851600000|2021-02-20 20:06:40|709.4|705.4|709.47|705.47|709.53|705.53|709.34|705.34|20
1613851610000|2021-02-20 20:06:50|709.48|705.48|709.58|705.58|709.71|705.71|709.46|705.46|25
1613851620000|2021-02-20 20:07:00|709.61|705.61|709.41|705.41|709.61|705.61|709.37|705.37|29
1613851630000|2021-02-20 20:07:10|709.38|705.38|708.84|704.84|709.38|705.38|708.84|704.84|25
1613851640000|2021-02-20 20:07:20|708.78|704.78|708.42|704.42|708.78|704.78|708.28|704.28|28
1613851650000|2021-02-20 20:07:30|708.37|704.37|708.11|704.11|708.39|704.39|708.11|704.11|25
1613851660000|2021-02-20 20:07:40|708.02|704.02|707.94|703.94|708.07|704.07|707.93|703.93|19
1613851670000|2021-02-20 20:07:50|708.02|704.02|707.98|703.98|708.1|704.1|707.85|703.85|30
1613851680000|2021-02-20 20:08:00|708.06|704.06|707.32|703.32|708.06|704.06|707.1|703.1|33
1613851690000|2021-02-20 20:08:10|707.35|703.35|706.49|702.49|707.38|703.38|706.46|702.46|23
1613851700000|2021-02-20 20:08:20|706.51|702.51|707.16|703.16|707.16|703.16|706.48|702.48|29
1613851710000|2021-02-20 20:08:30|707.17|703.17|707.55|703.55|707.55|703.55|707.15|703.15|29
1613851720000|2021-02-20 20:08:40|707.53|703.53|707.58|703.58|707.74|703.74|707.53|703.53|30
1613851730000|2021-02-20 20:08:50|707.48|703.48|706.73|702.73|707.48|703.48|706.66|702.66|26
1613851740000|2021-02-20 20:09:00|706.76|702.76|706.75|702.75|706.95|702.95|706.68|702.68|21
1613851750000|2021-02-20 20:09:10|706.74|702.74|706.36|702.36|706.8|702.8|706.35|702.35|26
1613851760000|2021-02-20 20:09:20|706.35|702.35|705.64|701.64|706.61|702.61|705.63|701.63|31
1613851770000|2021-02-20 20:09:30|705.63|701.63|705.6|701.6|706.04|702.04|705.6|701.6|35
1613851780000|2021-02-20 20:09:40|705.62|701.62|705.67|701.67|705.74|701.74|705.48|701.48|29
1613851790000|2021-02-20 20:09:50|705.66|701.66|705.68|701.68|705.75|701.75|705.62|701.62|26
1613851800000|2021-02-20 20:10:00|705.76|701.76|706.08|702.08|706.63|702.63|705.76|701.76|33
1613851810000|2021-02-20 20:10:10|706.13|702.13|706.74|702.74|706.74|702.74|705.91|701.91|26
1613851820000|2021-02-20 20:10:20|706.64|702.64|707.19|703.19|707.19|703.19|706.64|702.64|20
1613851830000|2021-02-20 20:10:30|707.14|703.14|707.54|703.54|707.84|703.84|707.14|703.14|36
1613851840000|2021-02-20 20:10:40|707.56|703.56|706.87|702.87|707.56|703.56|706.86|702.86|35
1613851850000|2021-02-20 20:10:50|706.83|702.83|706.37|702.37|706.83|702.83|706.18|702.18|33
1613851860000|2021-02-20 20:11:00|706.31|702.31|705.69|701.69|706.31|702.31|705.69|701.69|31
1613851870000|2021-02-20 20:11:10|705.57|701.57|705.34|701.34|705.68|701.68|705.34|701.34|35
1613851880000|2021-02-20 20:11:20|705.32|701.32|704.46|700.46|705.32|701.32|704.46|700.46|31
1613851890000|2021-02-20 20:11:30|704.42|700.42|704.61|700.61|704.78|700.78|703.67|699.67|32
1613851900000|2021-02-20 20:11:40|704.66|700.66|704.23|700.23|704.67|700.67|704.07|700.07|28
1613851910000|2021-02-20 20:11:50|704.59|700.59|705.38|701.38|705.38|701.38|704.47|700.47|28
1613851920000|2021-02-20 20:12:00|705.37|701.37|705.51|701.51|705.83|701.83|705.36|701.36|33
1613851930000|2021-02-20 20:12:10|705.47|701.47|704.39|700.39|705.47|701.47|704.34|700.34|35
1613851940000|2021-02-20 20:12:20|704.4|700.4|704|700|704.48|700.48|704|700|34
1613851950000|2021-02-20 20:12:30|703.96|699.96|703.69|699.69|704.15|700.15|703.68|699.68|34
1613851960000|2021-02-20 20:12:40|703.28|699.28|702.98|698.98|703.39|699.39|702.98|698.98|28
1613851970000|2021-02-20 20:12:50|702.96|698.96|703.05|699.05|703.41|699.41|702.65|698.65|35
1613851980000|2021-02-20 20:13:00|703.06|699.06|703.12|699.12|703.32|699.32|703.06|699.06|31
1613851990000|2021-02-20 20:13:10|703.13|699.13|703.13|699.13|703.43|699.43|703.05|699.05|31
1613852000000|2021-02-20 20:13:20|703.14|699.14|703.35|699.35|703.82|699.82|703.14|699.14|36
1613852010000|2021-02-20 20:13:30|703.36|699.36|703.42|699.42|703.47|699.47|703.16|699.16|28
1613852020000|2021-02-20 20:13:40|703.51|699.51|703.45|699.45|703.63|699.63|703.42|699.42|30
1613852030000|2021-02-20 20:13:50|703.51|699.51|703.58|699.58|703.83|699.83|703.44|699.44|26
1613852040000|2021-02-20 20:14:00|703.63|699.63|703.97|699.97|704.14|700.14|703.63|699.63|32
1613852050000|2021-02-20 20:14:10|703.85|699.85|703.39|699.39|703.89|699.89|703.28|699.28|34
1613852060000|2021-02-20 20:14:20|703.67|699.67|704.01|700.01|704.13|700.13|703.56|699.56|34
1613852070000|2021-02-20 20:14:30|704.04|700.04|703.9|699.9|704.25|700.25|703.9|699.9|33
1613852080000|2021-02-20 20:14:40|703.94|699.94|704.48|700.48|704.75|700.75|703.94|699.94|30
1613852090000|2021-02-20 20:14:50|704.49|700.49|705.14|701.14|705.22|701.22|704.42|700.42|32
1613852100000|2021-02-20 20:15:00|705.15|701.15|704.85|700.85|705.25|701.25|704.85|700.85|29
1613852110000|2021-02-20 20:15:10|704.82|700.82|704.19|700.19|704.89|700.89|704.19|700.19|29
1613852120000|2021-02-20 20:15:20|704.17|700.17|704.03|700.03|704.17|700.17|703.85|699.85|36
1613852130000|2021-02-20 20:15:30|704.04|700.04|703.99|699.99|704.04|700.04|703.6|699.6|27
1613852140000|2021-02-20 20:15:40|704|700|703.81|699.81|704.16|700.16|703.76|699.76|33
1613852150000|2021-02-20 20:15:50|703.72|699.72|703.68|699.68|703.76|699.76|703.23|699.23|31
1613852160000|2021-02-20 20:16:00|703.72|699.72|703.97|699.97|704.23|700.23|703.72|699.72|25
1613852170000|2021-02-20 20:16:10|703.98|699.98|704.1|700.1|704.18|700.18|703.98|699.98|27
1613852180000|2021-02-20 20:16:20|704.12|700.12|704.33|700.33|704.45|700.45|704.05|700.05|34
1613852190000|2021-02-20 20:16:30|704.31|700.31|704.56|700.56|704.56|700.56|704.1|700.1|34
1613852200000|2021-02-20 20:16:40|704.63|700.63|705.06|701.06|705.1|701.1|704.35|700.35|35
1613852210000|2021-02-20 20:16:50|705.11|701.11|704.8|700.8|705.2|701.2|704.75|700.75|33
1613852220000|2021-02-20 20:17:00|704.81|700.81|705.41|701.41|705.62|701.62|704.73|700.73|31
1613852230000|2021-02-20 20:17:10|705.4|701.4|705.6|701.6|705.97|701.97|705.4|701.4|26
1613852240000|2021-02-20 20:17:20|705.59|701.59|706.06|702.06|706.2|702.2|705.58|701.58|29
1613852250000|2021-02-20 20:17:30|706.03|702.03|705.18|701.18|706.05|702.05|705.06|701.06|37
1613852260000|2021-02-20 20:17:40|705.17|701.17|705.04|701.04|705.2|701.2|704.99|700.99|29
1613852270000|2021-02-20 20:17:50|705.05|701.05|704.92|700.92|705.15|701.15|704.89|700.89|27
1613852280000|2021-02-20 20:18:00|704.93|700.93|705.17|701.17|705.2|701.2|704.67|700.67|24
1613852290000|2021-02-20 20:18:10|705.11|701.11|705.07|701.07|705.12|701.12|704.79|700.79|32
1613852300000|2021-02-20 20:18:20|705.16|701.16|705.24|701.24|705.29|701.29|705.05|701.05|28
1613852310000|2021-02-20 20:18:30|705.27|701.27|705.35|701.35|705.78|701.78|705.22|701.22|31
1613852320000|2021-02-20 20:18:40|705.36|701.36|704.81|700.81|705.39|701.39|704.78|700.78|31
1613852330000|2021-02-20 20:18:50|704.79|700.79|705.33|701.33|705.33|701.33|704.66|700.66|28
1613852340000|2021-02-20 20:19:00|705.23|701.23|705.68|701.68|705.85|701.85|705.21|701.21|28
1613852350000|2021-02-20 20:19:10|705.67|701.67|705.31|701.31|705.71|701.71|705.31|701.31|29
1613852360000|2021-02-20 20:19:20|705.35|701.35|704.84|700.84|705.42|701.42|704.84|700.84|33
1613852370000|2021-02-20 20:19:30|704.71|700.71|705.31|701.31|705.34|701.34|704.7|700.7|30
1613852380000|2021-02-20 20:19:40|705.34|701.34|705.8|701.8|705.81|701.81|705.34|701.34|30
1613852390000|2021-02-20 20:19:50|705.79|701.79|705.81|701.81|705.97|701.97|705.79|701.79|28
1613852400000|2021-02-20 20:20:00|705.77|701.77|705.52|701.52|705.8|701.8|705.37|701.37|31
1613852410000|2021-02-20 20:20:10|705.49|701.49|705.12|701.12|705.54|701.54|705.12|701.12|21
1613852420000|2021-02-20 20:20:20|705.11|701.11|705.2|701.2|705.22|701.22|704.98|700.98|27
1613852430000|2021-02-20 20:20:30|705.23|701.23|704.51|700.51|705.23|701.23|704.51|700.51|32
1613852440000|2021-02-20 20:20:40|704.5|700.5|704.43|700.43|704.59|700.59|704.18|700.18|32
1613852450000|2021-02-20 20:20:50|704.37|700.37|704.33|700.33|704.42|700.42|704.14|700.14|32
1613852460000|2021-02-20 20:21:00|704.38|700.38|703.84|699.84|704.41|700.41|703.84|699.84|30
1613852470000|2021-02-20 20:21:10|703.77|699.77|704.19|700.19|704.19|700.19|703.68|699.68|23
1613852480000|2021-02-20 20:21:20|704.41|700.41|704.27|700.27|704.42|700.42|704.08|700.08|30
1613852490000|2021-02-20 20:21:30|704.45|700.45|704.5|700.5|704.75|700.75|704.24|700.24|35
1613852500000|2021-02-20 20:21:40|704.51|700.51|704.54|700.54|704.61|700.61|704.47|700.47|28
1613852510000|2021-02-20 20:21:50|704.56|700.56|704.57|700.57|704.79|700.79|704.47|700.47|30
1613852520000|2021-02-20 20:22:00|704.6|700.6|704.65|700.65|704.82|700.82|704.35|700.35|28
1613852530000|2021-02-20 20:22:10|704.69|700.69|704.96|700.96|705.16|701.16|704.65|700.65|20
1613852540000|2021-02-20 20:22:20|704.97|700.97|705.28|701.28|705.38|701.38|704.96|700.96|27
1613852550000|2021-02-20 20:22:30|705.29|701.29|705.26|701.26|705.36|701.36|705.25|701.25|22
1613852560000|2021-02-20 20:22:40|705.27|701.27|705.49|701.49|705.53|701.53|705.25|701.25|23
1613852570000|2021-02-20 20:22:50|705.47|701.47|705.49|701.49|705.55|701.55|705.42|701.42|27
1613852580000|2021-02-20 20:23:00|705.46|701.46|705.41|701.41|705.62|701.62|705.28|701.28|35
1613852590000|2021-02-20 20:23:10|705.4|701.4|705.25|701.25|705.42|701.42|705.15|701.15|24
1613852600000|2021-02-20 20:23:20|705.26|701.26|705.26|701.26|705.27|701.27|705.21|701.21|28
1613852610000|2021-02-20 20:23:30|705.28|701.28|705.32|701.32|705.39|701.39|705.25|701.25|24
1613852620000|2021-02-20 20:23:40|705.34|701.34|705.33|701.33|705.57|701.57|705.27|701.27|23
1613852630000|2021-02-20 20:23:50|705.34|701.34|705.22|701.22|705.34|701.34|705.21|701.21|28
1613852640000|2021-02-20 20:24:00|705.21|701.21|705.42|701.42|705.54|701.54|705.12|701.12|26
1613852650000|2021-02-20 20:24:10|705.38|701.38|705.71|701.71|705.71|701.71|705.27|701.27|30
1613852660000|2021-02-20 20:24:20|705.69|701.69|706.04|702.04|706.08|702.08|705.69|701.69|29
1613852670000|2021-02-20 20:24:30|705.99|701.99|706.4|702.4|706.4|702.4|705.98|701.98|35
1613852680000|2021-02-20 20:24:40|706.56|702.56|706.43|702.43|706.73|702.73|706.23|702.23|36
1613852690000|2021-02-20 20:24:50|706.52|702.52|706.31|702.31|706.95|702.95|706.26|702.26|33
1613852700000|2021-02-20 20:25:00|706.33|702.33|706.72|702.72|706.74|702.74|706.28|702.28|21
1613852710000|2021-02-20 20:25:10|706.74|702.74|707.54|703.54|707.61|703.61|706.74|702.74|26
1613852720000|2021-02-20 20:25:20|707.48|703.48|707.77|703.77|707.85|703.85|707.48|703.48|26
1613852730000|2021-02-20 20:25:30|707.76|703.76|707.66|703.66|707.76|703.76|707.3|703.3|30
1613852740000|2021-02-20 20:25:40|707.67|703.67|707.69|703.69|707.74|703.74|707.47|703.47|26
1613852750000|2021-02-20 20:25:50|707.65|703.65|707.62|703.62|707.7|703.7|707.55|703.55|14
1613852760000|2021-02-20 20:26:00|707.68|703.68|707.48|703.48|707.76|703.76|707.42|703.42|29
1613852770000|2021-02-20 20:26:10|707.5|703.5|707.43|703.43|707.58|703.58|707.43|703.43|17
1613852780000|2021-02-20 20:26:20|707.45|703.45|707.3|703.3|707.45|703.45|707.28|703.28|22
1613852790000|2021-02-20 20:26:30|707.4|703.4|707.51|703.51|707.73|703.73|707.4|703.4|25
1613852800000|2021-02-20 20:26:40|707.55|703.55|707.82|703.82|707.95|703.95|707.51|703.51|23
1613852810000|2021-02-20 20:26:50|707.85|703.85|708.25|704.25|708.36|704.36|707.77|703.77|33
1613852820000|2021-02-20 20:27:00|708.27|704.27|708.51|704.51|708.52|704.52|708.2|704.2|24
1613852830000|2021-02-20 20:27:10|708.52|704.52|708.55|704.55|708.77|704.77|708.39|704.39|28
1613852840000|2021-02-20 20:27:20|708.54|704.54|708.57|704.57|708.69|704.69|708.3|704.3|27
1613852850000|2021-02-20 20:27:30|708.58|704.58|709.03|705.03|709.04|705.04|708.45|704.45|29
1613852860000|2021-02-20 20:27:40|709.05|705.05|708.99|704.99|709.08|705.08|708.92|704.92|20
1613852870000|2021-02-20 20:27:50|708.97|704.97|709.36|705.36|709.62|705.62|708.97|704.97|26
1613852880000|2021-02-20 20:28:00|709.31|705.31|708.51|704.51|709.31|705.31|708.47|704.47|35
1613852890000|2021-02-20 20:28:10|708.47|704.47|709|705|709.03|705.03|708.34|704.34|36
1613852900000|2021-02-20 20:28:20|709.02|705.02|709.08|705.08|709.32|705.32|708.95|704.95|27
1613852910000|2021-02-20 20:28:30|709.09|705.09|708.77|704.77|709.09|705.09|708.51|704.51|29
1613852920000|2021-02-20 20:28:40|708.87|704.87|709.55|705.55|709.6|705.6|708.78|704.78|33
1613852930000|2021-02-20 20:28:50|709.59|705.59|709.63|705.63|709.67|705.67|709.48|705.48|26
1613852940000|2021-02-20 20:29:00|709.64|705.64|710.3|706.3|710.3|706.3|709.64|705.64|29
1613852950000|2021-02-20 20:29:10|710.32|706.32|710.25|706.25|710.4|706.4|710.16|706.16|33
1613852960000|2021-02-20 20:29:20|710.24|706.24|710.4|706.4|710.4|706.4|710.07|706.07|27
1613852970000|2021-02-20 20:29:30|710.39|706.39|710.11|706.11|710.44|706.44|709.72|705.72|33
1613852980000|2021-02-20 20:29:40|710.14|706.14|710.33|706.33|710.48|706.48|710.13|706.13|23
1613852990000|2021-02-20 20:29:50|710.32|706.32|710.1|706.1|710.32|706.32|710.04|706.04|22
1613853000000|2021-02-20 20:30:00|710.14|706.14|710.35|706.35|710.35|706.35|710.09|706.09|20
1613853010000|2021-02-20 20:30:10|710.36|706.36|710.37|706.37|710.4|706.4|710.32|706.32|27
1613853020000|2021-02-20 20:30:20|710.39|706.39|710.94|706.94|710.98|706.98|710.39|706.39|22
1613853030000|2021-02-20 20:30:30|710.84|706.84|710.66|706.66|710.87|706.87|710.59|706.59|28
1613853040000|2021-02-20 20:30:40|710.68|706.68|710.3|706.3|710.81|706.81|710.27|706.27|28
1613853050000|2021-02-20 20:30:50|710.29|706.29|709.57|705.57|710.37|706.37|709.51|705.51|36
1613853060000|2021-02-20 20:31:00|709.62|705.62|710.34|706.34|710.35|706.35|709.62|705.62|35
1613853070000|2021-02-20 20:31:10|710.33|706.33|710.21|706.21|710.82|706.82|710.15|706.15|35
1613853080000|2021-02-20 20:31:20|710.2|706.2|710.08|706.08|710.27|706.27|710.04|706.04|26
1613853090000|2021-02-20 20:31:30|710.29|706.29|710.65|706.65|710.65|706.65|710.29|706.29|30
1613853100000|2021-02-20 20:31:40|710.67|706.67|710.6|706.6|711.05|707.05|710.6|706.6|26
1613853110000|2021-02-20 20:31:50|710.59|706.59|711.15|707.15|711.15|707.15|710.53|706.53|30
1613853120000|2021-02-20 20:32:00|711.16|707.16|711.03|707.03|711.17|707.17|710.97|706.97|28
1613853130000|2021-02-20 20:32:10|711.01|707.01|710.91|706.91|711.06|707.06|710.69|706.69|31
1613853140000|2021-02-20 20:32:20|710.93|706.93|711.09|707.09|711.1|707.1|710.74|706.74|29
1613853150000|2021-02-20 20:32:30|711.1|707.1|711.51|707.51|711.51|707.51|711.09|707.09|25
1613853160000|2021-02-20 20:32:40|711.5|707.5|711.56|707.56|711.62|707.62|711.5|707.5|8
1613853170000|2021-02-20 20:32:50|711.55|707.55|712.27|708.27|712.27|708.27|711.54|707.54|31
1613853180000|2021-02-20 20:33:00|712.38|708.38|711.48|707.48|712.38|708.38|711.47|707.47|33
1613853190000|2021-02-20 20:33:10|711.46|707.46|711.02|707.02|711.46|707.46|711.02|707.02|28
1613853200000|2021-02-20 20:33:20|711.05|707.05|711.02|707.02|711.05|707.05|710.96|706.96|32
1613853210000|2021-02-20 20:33:30|711.04|707.04|711.06|707.06|711.09|707.09|710.86|706.86|34
1613853220000|2021-02-20 20:33:40|711.07|707.07|711.36|707.36|711.36|707.36|711.03|707.03|26
1613853230000|2021-02-20 20:33:50|711.4|707.4|711.8|707.8|711.8|707.8|711.4|707.4|36
1613853240000|2021-02-20 20:34:00|711.71|707.71|711.36|707.36|711.71|707.71|711.19|707.19|31
1613853250000|2021-02-20 20:34:10|711.33|707.33|711.54|707.54|711.54|707.54|711.21|707.21|27
1613853260000|2021-02-20 20:34:20|711.56|707.56|711.43|707.43|711.87|707.87|711.32|707.32|31
1613853270000|2021-02-20 20:34:30|711.44|707.44|711.39|707.39|711.51|707.51|711.32|707.32|31
1613853280000|2021-02-20 20:34:40|711.37|707.37|711.37|707.37|711.43|707.43|711.34|707.34|14
1613853290000|2021-02-20 20:34:50|711.36|707.36|711.82|707.82|711.82|707.82|711.31|707.31|26
1613853300000|2021-02-20 20:35:00|711.86|707.86|711.59|707.59|711.86|707.86|711.57|707.57|26
1613853310000|2021-02-20 20:35:10|711.58|707.58|711.32|707.32|711.7|707.7|711.32|707.32|24
1613853320000|2021-02-20 20:35:20|711.27|707.27|711.12|707.12|711.35|707.35|711.12|707.12|35
1613853330000|2021-02-20 20:35:30|711.14|707.14|711.68|707.68|711.68|707.68|711.14|707.14|28
1613853340000|2021-02-20 20:35:40|711.71|707.71|711.44|707.44|711.72|707.72|711.38|707.38|23
1613853350000|2021-02-20 20:35:50|711.46|707.46|711.55|707.55|711.7|707.7|711.39|707.39|36
1613853360000|2021-02-20 20:36:00|711.52|707.52|711.74|707.74|711.74|707.74|711.52|707.52|25
1613853370000|2021-02-20 20:36:10|711.7|707.7|711.86|707.86|711.95|707.95|711.68|707.68|28
1613853380000|2021-02-20 20:36:20|711.75|707.75|711.66|707.66|711.75|707.75|711.64|707.64|27
1613853390000|2021-02-20 20:36:30|711.69|707.69|711.72|707.72|711.72|707.72|711.62|707.62|22
1613853400000|2021-02-20 20:36:40|711.73|707.73|711.74|707.74|711.79|707.79|711.65|707.65|18
1613853410000|2021-02-20 20:36:50|711.71|707.71|711.85|707.85|711.86|707.86|711.71|707.71|23
1613853420000|2021-02-20 20:37:00|711.84|707.84|712.21|708.21|712.27|708.27|711.84|707.84|27
1613853430000|2021-02-20 20:37:10|712.24|708.24|712.46|708.46|712.65|708.65|712.24|708.24|25
1613853440000|2021-02-20 20:37:20|712.4|708.4|712.48|708.48|712.49|708.49|712.39|708.39|23
1613853450000|2021-02-20 20:37:30|712.5|708.5|712.63|708.63|712.63|708.63|712.42|708.42|30
1613853460000|2021-02-20 20:37:40|712.64|708.64|713.03|709.03|713.14|709.14|712.64|708.64|33
1613853470000|2021-02-20 20:37:50|713|709|712.88|708.88|713.15|709.15|712.74|708.74|31
1613853480000|2021-02-20 20:38:00|712.93|708.93|712.74|708.74|712.94|708.94|712.68|708.68|32
1613853490000|2021-02-20 20:38:10|712.7|708.7|712.87|708.87|712.87|708.87|712.69|708.69|29
1613853500000|2021-02-20 20:38:20|712.88|708.88|712.62|708.62|712.88|708.88|712.53|708.53|25
1613853510000|2021-02-20 20:38:30|712.61|708.61|712.52|708.52|712.67|708.67|712.47|708.47|25
1613853520000|2021-02-20 20:38:40|712.51|708.51|712.59|708.59|712.65|708.65|712.51|708.51|28
1613853530000|2021-02-20 20:38:50|712.56|708.56|712.5|708.5|712.68|708.68|712.43|708.43|24
1613853540000|2021-02-20 20:39:00|712.51|708.51|712.23|708.23|712.51|708.51|712.17|708.17|26
1613853550000|2021-02-20 20:39:10|712.21|708.21|711.85|707.85|712.25|708.25|711.79|707.79|32
1613853560000|2021-02-20 20:39:20|711.82|707.82|712.28|708.28|712.28|708.28|711.78|707.78|24
1613853570000|2021-02-20 20:39:30|712.29|708.29|711.91|707.91|712.34|708.34|711.91|707.91|34
1613853580000|2021-02-20 20:39:40|711.92|707.92|711.69|707.69|712.07|708.07|711.65|707.65|31
1613853590000|2021-02-20 20:39:50|711.7|707.7|711.76|707.76|711.77|707.77|711.62|707.62|32
1613853600000|2021-02-20 20:40:00|711.75|707.75|711.64|707.64|711.75|707.75|711.62|707.62|21
1613853610000|2021-02-20 20:40:10|711.59|707.59|711.33|707.33|711.62|707.62|711.29|707.29|29
1613853620000|2021-02-20 20:40:20|711.39|707.39|711.37|707.37|711.65|707.65|711.18|707.18|35
1613853630000|2021-02-20 20:40:30|711.36|707.36|711.34|707.34|711.72|707.72|711.34|707.34|32
1613853640000|2021-02-20 20:40:40|711.33|707.33|711.09|707.09|711.33|707.33|711.09|707.09|28
1613853650000|2021-02-20 20:40:50|711.1|707.1|711.02|707.02|711.15|707.15|711.02|707.02|24
1613853660000|2021-02-20 20:41:00|711.01|707.01|711.16|707.16|711.16|707.16|710.86|706.86|23
1613853670000|2021-02-20 20:41:10|711.17|707.17|711.37|707.37|711.41|707.41|711.17|707.17|21
1613853680000|2021-02-20 20:41:20|711.38|707.38|711.85|707.85|711.89|707.89|711.38|707.38|31
1613853690000|2021-02-20 20:41:30|711.81|707.81|712.02|708.02|712.05|708.05|711.71|707.71|27
1613853700000|2021-02-20 20:41:40|711.91|707.91|711.93|707.93|712.04|708.04|711.73|707.73|31
1613853710000|2021-02-20 20:41:50|711.86|707.86|711.47|707.47|711.95|707.95|711.43|707.43|33
1613853720000|2021-02-20 20:42:00|711.48|707.48|710.9|706.9|711.48|707.48|710.9|706.9|30
1613853730000|2021-02-20 20:42:10|710.89|706.89|711.12|707.12|711.12|707.12|710.55|706.55|36
1613853740000|2021-02-20 20:42:20|711.13|707.13|711.56|707.56|711.58|707.58|710.93|706.93|33
1613853750000|2021-02-20 20:42:30|711.67|707.67|711.42|707.42|711.92|707.92|711.42|707.42|33
1613853760000|2021-02-20 20:42:40|711.45|707.45|711.09|707.09|711.46|707.46|711.09|707.09|31
1613853770000|2021-02-20 20:42:50|711.08|707.08|710.92|706.92|711.08|707.08|710.92|706.92|19
1613853780000|2021-02-20 20:43:00|710.95|706.95|710.88|706.88|710.95|706.95|710.5|706.5|34
1613853790000|2021-02-20 20:43:10|710.85|706.85|710.22|706.22|710.85|706.85|710.22|706.22|28
1613853800000|2021-02-20 20:43:20|710.21|706.21|710.1|706.1|710.21|706.21|710.09|706.09|18
1613853810000|2021-02-20 20:43:30|710.08|706.08|710.28|706.28|710.29|706.29|710.03|706.03|14
1613853820000|2021-02-20 20:43:40|710.29|706.29|710|706|710.51|706.51|709.96|705.96|30
1613853830000|2021-02-20 20:43:50|709.99|705.99|710|706|710.05|706.05|709.94|705.94|26
1613853840000|2021-02-20 20:44:00|710.02|706.02|709.98|705.98|710.02|706.02|709.92|705.92|15
1613853850000|2021-02-20 20:44:10|709.99|705.99|710.24|706.24|710.24|706.24|709.99|705.99|24
1613853860000|2021-02-20 20:44:20|710.31|706.31|710.17|706.17|710.34|706.34|710.06|706.06|24
1613853870000|2021-02-20 20:44:30|710.2|706.2|710.68|706.68|710.72|706.72|710.19|706.19|29
1613853880000|2021-02-20 20:44:40|710.71|706.71|710.67|706.67|710.72|706.72|710.49|706.49|29
1613853890000|2021-02-20 20:44:50|710.65|706.65|710.96|706.96|711|707|710.55|706.55|24
1613853900000|2021-02-20 20:45:00|711|707|711.18|707.18|711.19|707.19|710.99|706.99|30
1613853910000|2021-02-20 20:45:10|711.2|707.2|710.7|706.7|711.22|707.22|710.7|706.7|19
1613853920000|2021-02-20 20:45:20|710.71|706.71|710.03|706.03|710.72|706.72|710.02|706.02|28
1613853930000|2021-02-20 20:45:30|710.02|706.02|709.32|705.32|710.04|706.04|709.27|705.27|27
1613853940000|2021-02-20 20:45:40|709.34|705.34|708.77|704.77|709.34|705.34|708.73|704.73|30
1613853950000|2021-02-20 20:45:50|708.78|704.78|708.32|704.32|708.82|704.82|708.32|704.32|32
1613853960000|2021-02-20 20:46:00|708.33|704.33|708.22|704.22|708.47|704.47|708.19|704.19|31
1613853970000|2021-02-20 20:46:10|708.2|704.2|708.27|704.27|708.64|704.64|708.2|704.2|33
1613853980000|2021-02-20 20:46:20|708.29|704.29|708.13|704.13|708.3|704.3|708.03|704.03|24
1613853990000|2021-02-20 20:46:30|708.14|704.14|708.34|704.34|708.44|704.44|708.13|704.13|28
1613854000000|2021-02-20 20:46:40|708.35|704.35|708.43|704.43|708.49|704.49|708.35|704.35|20
1613854010000|2021-02-20 20:46:50|708.39|704.39|708.16|704.16|708.44|704.44|708.07|704.07|30
1613854020000|2021-02-20 20:47:00|708.19|704.19|707.65|703.65|708.21|704.21|707.61|703.61|34
1613854030000|2021-02-20 20:47:10|707.78|703.78|707.36|703.36|707.97|703.97|707.33|703.33|31
1613854040000|2021-02-20 20:47:20|707.37|703.37|707.42|703.42|707.45|703.45|707.37|703.37|23
1613854050000|2021-02-20 20:47:30|707.41|703.41|707.53|703.53|707.59|703.59|707.37|703.37|21
1613854060000|2021-02-20 20:47:40|707.6|703.6|707.73|703.73|707.75|703.75|707.55|703.55|24
1613854070000|2021-02-20 20:47:50|707.76|703.76|707.92|703.92|707.93|703.93|707.72|703.72|22
1613854080000|2021-02-20 20:48:00|707.89|703.89|707.93|703.93|707.97|703.97|707.84|703.84|27
1613854090000|2021-02-20 20:48:10|707.88|703.88|708.32|704.32|708.32|704.32|707.88|703.88|27
1613854100000|2021-02-20 20:48:20|708.31|704.31|708.3|704.3|708.31|704.31|708.26|704.26|15
1613854110000|2021-02-20 20:48:30|708.31|704.31|708.42|704.42|708.42|704.42|708.29|704.29|13
1613854120000|2021-02-20 20:48:40|708.45|704.45|708.55|704.55|708.67|704.67|708.44|704.44|26
1613854130000|2021-02-20 20:48:50|708.54|704.54|708.18|704.18|708.55|704.55|708.18|704.18|28
1613854140000|2021-02-20 20:49:00|708.19|704.19|707.83|703.83|708.19|704.19|707.83|703.83|23
1613854150000|2021-02-20 20:49:10|707.84|703.84|707.8|703.8|707.89|703.89|707.64|703.64|25
1613854160000|2021-02-20 20:49:20|707.78|703.78|707.54|703.54|707.84|703.84|707.54|703.54|27
1613854170000|2021-02-20 20:49:30|707.56|703.56|707.62|703.62|707.77|703.77|707.55|703.55|18
1613854180000|2021-02-20 20:49:40|707.63|703.63|708.08|704.08|708.09|704.09|707.63|703.63|29
1613854190000|2021-02-20 20:49:50|708.1|704.1|708.21|704.21|708.26|704.26|708.1|704.1|24
1613854200000|2021-02-20 20:50:00|708.26|704.26|708.11|704.11|708.26|704.26|707.98|703.98|30
1613854210000|2021-02-20 20:50:10|708.05|704.05|707.9|703.9|708.1|704.1|707.8|703.8|29
1613854220000|2021-02-20 20:50:20|707.89|703.89|707.47|703.47|707.89|703.89|707.47|703.47|29
1613854230000|2021-02-20 20:50:30|707.48|703.48|707.75|703.75|707.82|703.82|707.44|703.44|25
1613854240000|2021-02-20 20:50:40|707.79|703.79|707.66|703.66|708.03|704.03|707.61|703.61|31
1613854250000|2021-02-20 20:50:50|707.68|703.68|707.59|703.59|707.68|703.68|707.56|703.56|25
1613854260000|2021-02-20 20:51:00|707.6|703.6|707.91|703.91|707.91|703.91|707.6|703.6|26
1613854270000|2021-02-20 20:51:10|708.02|704.02|707.92|703.92|708.02|704.02|707.91|703.91|27
1613854280000|2021-02-20 20:51:20|707.91|703.91|707.96|703.96|708.02|704.02|707.83|703.83|27
1613854290000|2021-02-20 20:51:30|707.94|703.94|707.95|703.95|708.03|704.03|707.91|703.91|27
1613854300000|2021-02-20 20:51:40|707.96|703.96|707.98|703.98|708.05|704.05|707.96|703.96|20
1613854310000|2021-02-20 20:51:50|708|704|708.05|704.05|708.05|704.05|707.96|703.96|22
1613854320000|2021-02-20 20:52:00|708.04|704.04|708.29|704.29|708.32|704.32|708.03|704.03|27
1613854330000|2021-02-20 20:52:10|708.45|704.45|708.75|704.75|708.78|704.78|708.45|704.45|20
1613854340000|2021-02-20 20:52:20|708.74|704.74|708.61|704.61|708.78|704.78|708.53|704.53|25
1613854350000|2021-02-20 20:52:30|708.7|704.7|708.78|704.78|709.02|705.02|708.7|704.7|23
1613854360000|2021-02-20 20:52:40|708.81|704.81|708.59|704.59|708.85|704.85|708.58|704.58|27
1613854370000|2021-02-20 20:52:50|708.56|704.56|708.35|704.35|708.56|704.56|708.24|704.24|31
1613854380000|2021-02-20 20:53:00|708.34|704.34|708.25|704.25|708.6|704.6|708.22|704.22|25
1613854390000|2021-02-20 20:53:10|708.26|704.26|708.34|704.34|708.38|704.38|708.26|704.26|25
1613854400000|2021-02-20 20:53:20|708.37|704.37|708.53|704.53|708.55|704.55|708.33|704.33|27
1613854410000|2021-02-20 20:53:30|708.47|704.47|708.28|704.28|708.47|704.47|708.27|704.27|22
1613854420000|2021-02-20 20:53:40|708.24|704.24|708.5|704.5|708.54|704.54|708.24|704.24|32
1613854430000|2021-02-20 20:53:50|708.48|704.48|708.27|704.27|708.5|704.5|708.27|704.27|29
1613854440000|2021-02-20 20:54:00|708.31|704.31|708.89|704.89|708.89|704.89|708.28|704.28|24
1613854450000|2021-02-20 20:54:10|708.92|704.92|709.19|705.19|709.29|705.29|708.9|704.9|22
1613854460000|2021-02-20 20:54:20|709.2|705.2|709.16|705.16|709.24|705.24|709.05|705.05|28
1613854470000|2021-02-20 20:54:30|709.18|705.18|709.16|705.16|709.26|705.26|709.14|705.14|18
1613854480000|2021-02-20 20:54:40|709.17|705.17|708.91|704.91|709.18|705.18|708.9|704.9|23
1613854490000|2021-02-20 20:54:50|708.95|704.95|708.8|704.8|709.2|705.2|708.8|704.8|24
1613854500000|2021-02-20 20:55:00|708.77|704.77|708.27|704.27|708.78|704.78|708.27|704.27|28
1613854510000|2021-02-20 20:55:10|708.29|704.29|707.71|703.71|708.35|704.35|707.68|703.68|33
1613854520000|2021-02-20 20:55:20|707.73|703.73|707.43|703.43|707.78|703.78|707.36|703.36|30
1613854530000|2021-02-20 20:55:30|707.44|703.44|707.72|703.72|707.72|703.72|707.39|703.39|26
1613854540000|2021-02-20 20:55:40|707.73|703.73|707.45|703.45|707.73|703.73|707.35|703.35|28
1613854550000|2021-02-20 20:55:50|707.44|703.44|707.22|703.22|707.44|703.44|707.22|703.22|13
1613854560000|2021-02-20 20:56:00|707.17|703.17|707.53|703.53|707.57|703.57|707.17|703.17|24
1613854570000|2021-02-20 20:56:10|707.52|703.52|707.25|703.25|707.52|703.52|707.12|703.12|27
1613854580000|2021-02-20 20:56:20|707.24|703.24|706.9|702.9|707.24|703.24|706.9|702.9|28
1613854590000|2021-02-20 20:56:30|706.89|702.89|706.78|702.78|707.02|703.02|706.73|702.73|29
1613854600000|2021-02-20 20:56:40|706.79|702.79|706.8|702.8|706.9|702.9|706.79|702.79|29
1613854610000|2021-02-20 20:56:50|706.81|702.81|706.97|702.97|707.04|703.04|706.79|702.79|28
1613854620000|2021-02-20 20:57:00|706.94|702.94|707.53|703.53|707.55|703.55|706.94|702.94|25
1613854630000|2021-02-20 20:57:10|707.55|703.55|707.47|703.47|707.71|703.71|707.42|703.42|24
1613854640000|2021-02-20 20:57:20|707.52|703.52|707.6|703.6|707.65|703.65|707.47|703.47|14
1613854650000|2021-02-20 20:57:30|707.58|703.58|707.9|703.9|707.95|703.95|707.55|703.55|23
1613854660000|2021-02-20 20:57:40|707.89|703.89|708.1|704.1|708.11|704.11|707.89|703.89|22
1613854670000|2021-02-20 20:57:50|708.11|704.11|708.34|704.34|708.37|704.37|708.03|704.03|26
1613854680000|2021-02-20 20:58:00|708.39|704.39|708.02|704.02|708.4|704.4|708.02|704.02|32
1613854690000|2021-02-20 20:58:10|708.03|704.03|707.68|703.68|708.03|704.03|707.61|703.61|28
1613854700000|2021-02-20 20:58:20|707.69|703.69|707.8|703.8|707.8|703.8|707.61|703.61|28
1613854710000|2021-02-20 20:58:30|707.79|703.79|707.68|703.68|707.79|703.79|707.65|703.65|29
1613854720000|2021-02-20 20:58:40|707.66|703.66|707.54|703.54|707.66|703.66|707.51|703.51|25
1613854730000|2021-02-20 20:58:50|707.41|703.41|707.22|703.22|707.41|703.41|707.17|703.17|26
1613854740000|2021-02-20 20:59:00|707.1|703.1|706.4|702.4|707.13|703.13|706.37|702.37|33
1613854750000|2021-02-20 20:59:10|706.39|702.39|705.91|701.91|706.39|702.39|705.56|701.56|27
1613854760000|2021-02-20 20:59:20|705.92|701.92|705.85|701.85|706.05|702.05|705.75|701.75|34
1613854770000|2021-02-20 20:59:30|705.84|701.84|705.54|701.54|705.87|701.87|705.5|701.5|33
1613854780000|2021-02-20 20:59:40|705.62|701.62|704.63|700.63|705.62|701.62|704.59|700.59|28
1613854790000|2021-02-20 20:59:50|704.67|700.67|705.02|701.02|705.27|701.27|704.63|700.63|28
1613854800000|2021-02-20 21:00:00|705.06|701.06|704.42|700.42|705.11|701.11|704.19|700.19|36
1613854810000|2021-02-20 21:00:10|704.4|700.4|703.84|699.84|704.44|700.44|703.84|699.84|32
1613854820000|2021-02-20 21:00:20|703.81|699.81|703.41|699.41|703.81|699.81|703.36|699.36|35
1613854830000|2021-02-20 21:00:30|703.28|699.28|702.71|698.71|703.28|699.28|702.65|698.65|32
1613854840000|2021-02-20 21:00:40|702.75|698.75|703.03|699.03|703.17|699.17|702.75|698.75|30
1613854850000|2021-02-20 21:00:50|702.99|698.99|702.64|698.64|703|699|702.64|698.64|26
1613854860000|2021-02-20 21:01:00|702.63|698.63|703.09|699.09|703.1|699.1|702.63|698.63|31
1613854870000|2021-02-20 21:01:10|703.1|699.1|702.57|698.57|703.1|699.1|702.57|698.57|26
1613854880000|2021-02-20 21:01:20|702.58|698.58|702.09|698.09|702.58|698.58|702.09|698.09|21
1613854890000|2021-02-20 21:01:30|702.12|698.12|702.57|698.57|702.6|698.6|701.91|697.91|24
1613854900000|2021-02-20 21:01:40|702.63|698.63|702.41|698.41|702.65|698.65|702.41|698.41|25
1613854910000|2021-02-20 21:01:50|702.4|698.4|702.13|698.13|702.48|698.48|702.05|698.05|29
1613854920000|2021-02-20 21:02:00|702.12|698.12|702.76|698.76|702.77|698.77|702.12|698.12|23
1613854930000|2021-02-20 21:02:10|702.77|698.77|702.43|698.43|702.8|698.8|702.42|698.42|29
1613854940000|2021-02-20 21:02:20|702.45|698.45|702.38|698.38|702.58|698.58|702.37|698.37|29
1613854950000|2021-02-20 21:02:30|702.37|698.37|702.36|698.36|702.4|698.4|702.32|698.32|21
1613854960000|2021-02-20 21:02:40|702.35|698.35|702.36|698.36|702.38|698.38|702.35|698.35|20
1613854970000|2021-02-20 21:02:50|702.38|698.38|702.37|698.37|702.38|698.38|702.35|698.35|17
1613854980000|2021-02-20 21:03:00|702.36|698.36|702.06|698.06|702.42|698.42|702.06|698.06|16
1613854990000|2021-02-20 21:03:10|702.02|698.02|701.96|697.96|702.02|698.02|701.94|697.94|14
1613855000000|2021-02-20 21:03:20|701.95|697.95|701.98|697.98|701.98|697.98|701.9|697.9|17
1613855010000|2021-02-20 21:03:30|701.97|697.97|701.89|697.89|701.97|697.97|701.89|697.89|14
1613855020000|2021-02-20 21:03:40|701.9|697.9|701.87|697.87|701.91|697.91|701.87|697.87|10
1613855030000|2021-02-20 21:03:50|701.88|697.88|702.44|698.44|702.52|698.52|701.81|697.81|24
1613855040000|2021-02-20 21:04:00|702.43|698.43|702.53|698.53|702.72|698.72|702.33|698.33|33
1613855050000|2021-02-20 21:04:10|702.48|698.48|702.48|698.48|702.63|698.63|702.43|698.43|28
1613855060000|2021-02-20 21:04:20|702.5|698.5|702.39|698.39|702.5|698.5|702.36|698.36|26
1613855070000|2021-02-20 21:04:30|702.41|698.41|702.32|698.32|702.48|698.48|702.32|698.32|33
1613855080000|2021-02-20 21:04:40|702.33|698.33|702.19|698.19|702.33|698.33|702.19|698.19|27
1613855090000|2021-02-20 21:04:50|702.2|698.2|701.94|697.94|702.2|698.2|701.86|697.86|24
1613855100000|2021-02-20 21:05:00|701.95|697.95|702.3|698.3|702.36|698.36|701.95|697.95|28
1613855110000|2021-02-20 21:05:10|702.29|698.29|702.7|698.7|702.72|698.72|701.97|697.97|33
1613855120000|2021-02-20 21:05:20|702.68|698.68|702.29|698.29|702.68|698.68|702.29|698.29|30
1613855130000|2021-02-20 21:05:30|702.28|698.28|702.32|698.32|702.41|698.41|702.24|698.24|31
1613855140000|2021-02-20 21:05:40|702.37|698.37|702.39|698.39|702.45|698.45|702.35|698.35|21
1613855150000|2021-02-20 21:05:50|702.37|698.37|702.55|698.55|702.56|698.56|702.37|698.37|27
1613855160000|2021-02-20 21:06:00|702.57|698.57|703.15|699.15|703.15|699.15|702.54|698.54|26
1613855170000|2021-02-20 21:06:10|703.17|699.17|703.35|699.35|703.44|699.44|703.17|699.17|26
1613855180000|2021-02-20 21:06:20|703.32|699.32|703.53|699.53|703.54|699.54|703.21|699.21|29
1613855190000|2021-02-20 21:06:30|703.39|699.39|703.37|699.37|703.49|699.49|703.18|699.18|32
1613855200000|2021-02-20 21:06:40|703.32|699.32|703.55|699.55|703.55|699.55|703.32|699.32|19
1613855210000|2021-02-20 21:06:50|703.58|699.58|703.76|699.76|703.97|699.97|703.53|699.53|33
1613855220000|2021-02-20 21:07:00|703.73|699.73|704|700|704.09|700.09|703.72|699.72|27
1613855230000|2021-02-20 21:07:10|703.99|699.99|703.62|699.62|704.03|700.03|703.56|699.56|28
1613855240000|2021-02-20 21:07:20|703.6|699.6|702.73|698.73|703.6|699.6|702.73|698.73|26
1613855250000|2021-02-20 21:07:30|702.64|698.64|702.45|698.45|702.64|698.64|702.45|698.45|25
1613855260000|2021-02-20 21:07:40|702.44|698.44|702.15|698.15|702.44|698.44|702.01|698.01|25
1613855270000|2021-02-20 21:07:50|702.26|698.26|702.05|698.05|702.26|698.26|702.01|698.01|31
1613855280000|2021-02-20 21:08:00|702.04|698.04|702.01|698.01|702.24|698.24|701.99|697.99|30
1613855290000|2021-02-20 21:08:10|702.02|698.02|701.87|697.87|702.21|698.21|701.86|697.86|24
1613855300000|2021-02-20 21:08:20|701.89|697.89|702.35|698.35|702.45|698.45|701.86|697.86|29
1613855310000|2021-02-20 21:08:30|702.34|698.34|702.32|698.32|702.56|698.56|702.29|698.29|28
1613855320000|2021-02-20 21:08:40|702.33|698.33|702.55|698.55|702.76|698.76|702.17|698.17|30
1613855330000|2021-02-20 21:08:50|702.59|698.59|702.31|698.31|702.83|698.83|702.2|698.2|34
1613855340000|2021-02-20 21:09:00|702.27|698.27|702.41|698.41|702.47|698.47|702.13|698.13|35
1613855350000|2021-02-20 21:09:10|702.44|698.44|702.7|698.7|702.72|698.72|702.43|698.43|24
1613855360000|2021-02-20 21:09:20|702.79|698.79|702.77|698.77|703.24|699.24|702.62|698.62|27
1613855370000|2021-02-20 21:09:30|702.71|698.71|702.68|698.68|702.75|698.75|702.63|698.63|28
1613855380000|2021-02-20 21:09:40|702.69|698.69|703.23|699.23|703.23|699.23|702.69|698.69|22
1613855390000|2021-02-20 21:09:50|703.27|699.27|703.03|699.03|703.3|699.3|703.02|699.02|28
1613855400000|2021-02-20 21:10:00|703.05|699.05|702.51|698.51|703.05|699.05|702.51|698.51|26
1613855410000|2021-02-20 21:10:10|702.47|698.47|702.19|698.19|702.51|698.51|702.19|698.19|17
1613855420000|2021-02-20 21:10:20|702.15|698.15|702.05|698.05|702.35|698.35|702.04|698.04|31
1613855430000|2021-02-20 21:10:30|702.07|698.07|702.12|698.12|702.12|698.12|701.71|697.71|31
1613855440000|2021-02-20 21:10:40|702.13|698.13|701.86|697.86|702.14|698.14|701.84|697.84|24
1613855450000|2021-02-20 21:10:50|701.81|697.81|701.22|697.22|701.83|697.83|701.19|697.19|26
1613855460000|2021-02-20 21:11:00|701.2|697.2|701.33|697.33|701.4|697.4|701.05|697.05|30
1613855470000|2021-02-20 21:11:10|701.32|697.32|701|697|701.32|697.32|700.79|696.79|26
1613855480000|2021-02-20 21:11:20|701.03|697.03|701.27|697.27|701.29|697.29|701.03|697.03|30
1613855490000|2021-02-20 21:11:30|701.3|697.3|701.27|697.27|701.3|697.3|701.16|697.16|28
1613855500000|2021-02-20 21:11:40|701.23|697.23|701.56|697.56|701.6|697.6|701.23|697.23|27
1613855510000|2021-02-20 21:11:50|701.61|697.61|701.43|697.43|701.61|697.61|701.43|697.43|17
1613855520000|2021-02-20 21:12:00|701.42|697.42|700.93|696.93|701.42|697.42|700.86|696.86|34
1613855530000|2021-02-20 21:12:10|700.98|696.98|700.96|696.96|700.98|696.98|700.79|696.79|31
1613855540000|2021-02-20 21:12:20|700.97|696.97|701.49|697.49|701.53|697.53|700.95|696.95|28
1613855550000|2021-02-20 21:12:30|701.52|697.52|702.02|698.02|702.13|698.13|701.52|697.52|28
1613855560000|2021-02-20 21:12:40|701.99|697.99|701.34|697.34|701.99|697.99|701.32|697.32|32
1613855570000|2021-02-20 21:12:50|701.35|697.35|701.22|697.22|701.4|697.4|701.22|697.22|20
1613855580000|2021-02-20 21:13:00|701.16|697.16|701.12|697.12|701.2|697.2|701.12|697.12|22
1613855590000|2021-02-20 21:13:10|700.94|696.94|700.93|696.93|701.03|697.03|700.5|696.5|30
1613855600000|2021-02-20 21:13:20|700.94|696.94|700.66|696.66|701|697|700.66|696.66|26
1613855610000|2021-02-20 21:13:30|700.67|696.67|700.59|696.59|700.67|696.67|700.57|696.57|19
1613855620000|2021-02-20 21:13:40|700.57|696.57|700.51|696.51|700.7|696.7|700.4|696.4|22
1613855630000|2021-02-20 21:13:50|700.48|696.48|700.32|696.32|700.48|696.48|700.3|696.3|28
1613855640000|2021-02-20 21:14:00|700.34|696.34|700.44|696.44|700.47|696.47|700.23|696.23|23
1613855650000|2021-02-20 21:14:10|700.39|696.39|700.22|696.22|700.39|696.39|700.22|696.22|22
1613855660000|2021-02-20 21:14:20|700.23|696.23|699.92|695.92|700.23|696.23|699.92|695.92|19
1613855670000|2021-02-20 21:14:30|699.91|695.91|699.61|695.61|699.93|695.93|699.61|695.61|26
1613855680000|2021-02-20 21:14:40|699.63|695.63|699.73|695.73|699.74|695.74|699.63|695.63|17
1613855690000|2021-02-20 21:14:50|699.7|695.7|699.67|695.67|699.72|695.72|699.64|695.64|15
1613855700000|2021-02-20 21:15:00|699.68|695.68|699.6|695.6|699.68|695.68|699.6|695.6|13
1613855710000|2021-02-20 21:15:10|699.61|695.61|699.36|695.36|699.62|695.62|699.33|695.33|25
1613855720000|2021-02-20 21:15:20|699.19|695.19|699.14|695.14|699.19|695.19|698.94|694.94|27
1613855730000|2021-02-20 21:15:30|699.13|695.13|699.25|695.25|699.36|695.36|699|695|33
1613855740000|2021-02-20 21:15:40|699.26|695.26|699.03|695.03|699.26|695.26|699.03|695.03|29
1613855750000|2021-02-20 21:15:50|699.02|695.02|698.96|694.96|699.06|695.06|698.88|694.88|25
1613855760000|2021-02-20 21:16:00|698.94|694.94|698.67|694.67|698.94|694.94|698.66|694.66|25
1613855770000|2021-02-20 21:16:10|698.68|694.68|698.55|694.55|698.7|694.7|698.46|694.46|24
1613855780000|2021-02-20 21:16:20|698.57|694.57|698.68|694.68|698.71|694.71|698.57|694.57|24
1613855790000|2021-02-20 21:16:30|698.65|694.65|699.33|695.33|699.34|695.34|698.65|694.65|26
1613855800000|2021-02-20 21:16:40|699.34|695.34|699.02|695.02|699.45|695.45|698.95|694.95|27
1613855810000|2021-02-20 21:16:50|699.01|695.01|698.9|694.9|699.03|695.03|698.89|694.89|24
1613855820000|2021-02-20 21:17:00|698.86|694.86|698.56|694.56|698.87|694.87|698.56|694.56|27
1613855830000|2021-02-20 21:17:10|698.55|694.55|698.13|694.13|698.55|694.55|698.13|694.13|22
1613855840000|2021-02-20 21:17:20|698.12|694.12|698.11|694.11|698.17|694.17|698.07|694.07|21
1613855850000|2021-02-20 21:17:30|698.1|694.1|698.06|694.06|698.38|694.38|697.99|693.99|29
1613855860000|2021-02-20 21:17:40|698.03|694.03|697.75|693.75|698.04|694.04|697.73|693.73|25
1613855870000|2021-02-20 21:17:50|697.76|693.76|697.21|693.21|697.77|693.77|697.17|693.17|26
1613855880000|2021-02-20 21:18:00|697.23|693.23|696.61|692.61|697.26|693.26|696.6|692.6|29
1613855890000|2021-02-20 21:18:10|696.58|692.58|696.56|692.56|696.67|692.67|696.41|692.41|26
1613855900000|2021-02-20 21:18:20|696.68|692.68|696.47|692.47|696.76|692.76|696.43|692.43|31
1613855910000|2021-02-20 21:18:30|696.48|692.48|697.31|693.31|697.31|693.31|696.48|692.48|27
1613855920000|2021-02-20 21:18:40|697.3|693.3|697.51|693.51|697.6|693.6|697.3|693.3|30
1613855930000|2021-02-20 21:18:50|697.5|693.5|697.8|693.8|697.9|693.9|697.3|693.3|31
1613855940000|2021-02-20 21:19:00|697.81|693.81|697.61|693.61|697.87|693.87|697.43|693.43|35
1613855950000|2021-02-20 21:19:10|697.7|693.7|697.09|693.09|697.71|693.71|697.06|693.06|29
1613855960000|2021-02-20 21:19:20|697.08|693.08|697.18|693.18|697.26|693.26|697.07|693.07|24
1613855970000|2021-02-20 21:19:30|697.15|693.15|697.16|693.16|697.18|693.18|697|693|26
1613855980000|2021-02-20 21:19:40|697.19|693.19|696.79|692.79|697.2|693.2|696.79|692.79|30
1613855990000|2021-02-20 21:19:50|696.73|692.73|696.63|692.63|696.76|692.76|696.63|692.63|22
1613856000000|2021-02-20 21:20:00|696.68|692.68|695.51|691.51|696.72|692.72|695.51|691.51|30
1613856010000|2021-02-20 21:20:10|695.36|691.36|695.78|691.78|696.02|692.02|695.32|691.32|30
1613856020000|2021-02-20 21:20:20|695.75|691.75|695.12|691.12|695.88|691.88|695.07|691.07|35
1613856030000|2021-02-20 21:20:30|695.16|691.16|694.67|690.67|695.2|691.2|694.66|690.66|32
1613856040000|2021-02-20 21:20:40|694.7|690.7|693.88|689.88|694.72|690.72|693.88|689.88|27
1613856050000|2021-02-20 21:20:50|693.92|689.92|694.39|690.39|694.52|690.52|693.57|689.57|30
1613856060000|2021-02-20 21:21:00|694.38|690.38|695.84|691.84|695.84|691.84|694.35|690.35|31
1613856070000|2021-02-20 21:21:10|695.9|691.9|695.57|691.57|696.32|692.32|695.57|691.57|37
1613856080000|2021-02-20 21:21:20|695.58|691.58|695.79|691.79|695.79|691.79|695.39|691.39|29
1613856090000|2021-02-20 21:21:30|695.62|691.62|696.08|692.08|696.32|692.32|695.58|691.58|33
1613856100000|2021-02-20 21:21:40|696.1|692.1|695.51|691.51|696.1|692.1|695.5|691.5|34
1613856110000|2021-02-20 21:21:50|695.57|691.57|695.47|691.47|695.62|691.62|695.35|691.35|31
1613856120000|2021-02-20 21:22:00|695.48|691.48|696.08|692.08|696.09|692.09|695.48|691.48|33
1613856130000|2021-02-20 21:22:10|696.14|692.14|695.86|691.86|696.24|692.24|695.86|691.86|31
1613856140000|2021-02-20 21:22:20|695.87|691.87|695.35|691.35|695.96|691.96|695.3|691.3|32
1613856150000|2021-02-20 21:22:30|695.37|691.37|695.19|691.19|695.37|691.37|695.19|691.19|30
1613856160000|2021-02-20 21:22:40|695.11|691.11|695.13|691.13|695.3|691.3|694.76|690.76|33
1613856170000|2021-02-20 21:22:50|695.09|691.09|694.98|690.98|695.09|691.09|694.81|690.81|31
1613856180000|2021-02-20 21:23:00|694.95|690.95|695.42|691.42|695.48|691.48|694.92|690.92|30
1613856190000|2021-02-20 21:23:10|695.44|691.44|695.46|691.46|695.49|691.49|695.3|691.3|20
1613856200000|2021-02-20 21:23:20|695.44|691.44|695.32|691.32|695.45|691.45|695.29|691.29|26
1613856210000|2021-02-20 21:23:30|695.33|691.33|696.06|692.06|696.06|692.06|695.25|691.25|33
1613856220000|2021-02-20 21:23:40|696.09|692.09|696.27|692.27|696.28|692.28|695.89|691.89|18
1613856230000|2021-02-20 21:23:50|696.19|692.19|696.3|692.3|696.3|692.3|695.6|691.6|37
1613856240000|2021-02-20 21:24:00|696.37|692.37|696.3|692.3|696.51|692.51|696.26|692.26|29
1613856250000|2021-02-20 21:24:10|696.29|692.29|695.52|691.52|696.29|692.29|695.52|691.52|29
1613856260000|2021-02-20 21:24:20|695.39|691.39|695.7|691.7|695.74|691.74|695.22|691.22|31
1613856270000|2021-02-20 21:24:30|695.66|691.66|696.02|692.02|696.03|692.03|695.58|691.58|33
1613856280000|2021-02-20 21:24:40|695.91|691.91|695.93|691.93|695.94|691.94|695.76|691.76|29
1613856290000|2021-02-20 21:24:50|695.94|691.94|697.08|693.08|697.11|693.11|695.84|691.84|36
1613856300000|2021-02-20 21:25:00|697.01|693.01|698.08|694.08|698.18|694.18|696.79|692.79|31
1613856310000|2021-02-20 21:25:10|698.09|694.09|699.03|695.03|699.07|695.07|698.09|694.09|32
1613856320000|2021-02-20 21:25:20|699.04|695.04|698.71|694.71|699.24|695.24|698.69|694.69|27
1613856330000|2021-02-20 21:25:30|698.72|694.72|698.86|694.86|698.99|694.99|698.48|694.48|32
1613856340000|2021-02-20 21:25:40|698.88|694.88|697.89|693.89|698.97|694.97|697.85|693.85|31
1613856350000|2021-02-20 21:25:50|697.98|693.98|699.33|695.33|699.36|695.36|697.98|693.98|33
1613856360000|2021-02-20 21:26:00|699.31|695.31|699.34|695.34|699.38|695.38|699.16|695.16|30
1613856370000|2021-02-20 21:26:10|699.36|695.36|699.96|695.96|699.96|695.96|699.36|695.36|33
1613856380000|2021-02-20 21:26:20|699.95|695.95|699.96|695.96|700.17|696.17|699.82|695.82|33
1613856390000|2021-02-20 21:26:30|699.92|695.92|699.68|695.68|700|696|699.61|695.61|29
1613856400000|2021-02-20 21:26:40|699.7|695.7|699.95|695.95|700.12|696.12|699.7|695.7|33
1613856410000|2021-02-20 21:26:50|699.92|695.92|699.98|695.98|700.12|696.12|699.91|695.91|32
1613856420000|2021-02-20 21:27:00|699.97|695.97|699.65|695.65|699.97|695.97|699.61|695.61|31
1613856430000|2021-02-20 21:27:10|699.63|695.63|699.59|695.59|699.84|695.84|699.56|695.56|33
1613856440000|2021-02-20 21:27:20|699.62|695.62|699.86|695.86|699.96|695.96|699.62|695.62|30
1613856450000|2021-02-20 21:27:30|699.87|695.87|698.92|694.92|699.87|695.87|698.92|694.92|24
1613856460000|2021-02-20 21:27:40|698.84|694.84|698.97|694.97|698.98|694.98|698.73|694.73|34
1613856470000|2021-02-20 21:27:50|698.98|694.98|699.15|695.15|699.28|695.28|698.97|694.97|27
1613856480000|2021-02-20 21:28:00|699.16|695.16|699.58|695.58|699.89|695.89|699.16|695.16|31
1613856490000|2021-02-20 21:28:10|699.56|695.56|699.01|695.01|699.56|695.56|699.01|695.01|26
1613856500000|2021-02-20 21:28:20|698.92|694.92|698.65|694.65|698.97|694.97|698.65|694.65|32
1613856510000|2021-02-20 21:28:30|698.64|694.64|698.49|694.49|698.65|694.65|698.49|694.49|17
1613856520000|2021-02-20 21:28:40|698.51|694.51|698.42|694.42|698.59|694.59|698.39|694.39|32
1613856530000|2021-02-20 21:28:50|698.41|694.41|697.84|693.84|698.41|694.41|697.82|693.82|26
1613856540000|2021-02-20 21:29:00|697.85|693.85|698.08|694.08|698.12|694.12|697.85|693.85|29
1613856550000|2021-02-20 21:29:10|698.09|694.09|698.37|694.37|698.37|694.37|698.09|694.09|29
1613856560000|2021-02-20 21:29:20|698.42|694.42|699.02|695.02|699.16|695.16|698.42|694.42|34
1613856570000|2021-02-20 21:29:30|699.08|695.08|698.2|694.2|699.08|695.08|698.2|694.2|34
1613856580000|2021-02-20 21:29:40|698.15|694.15|698.24|694.24|698.29|694.29|698.02|694.02|29
1613856590000|2021-02-20 21:29:50|698.23|694.23|698.63|694.63|698.75|694.75|698.23|694.23|22
1613856600000|2021-02-20 21:30:00|698.57|694.57|698.36|694.36|698.58|694.58|698.16|694.16|27
1613856610000|2021-02-20 21:30:10|698.38|694.38|698.51|694.51|698.51|694.51|698.24|694.24|26
1613856620000|2021-02-20 21:30:20|698.49|694.49|698.97|694.97|699.2|695.2|698.49|694.49|35
1613856630000|2021-02-20 21:30:30|698.98|694.98|699.57|695.57|699.57|695.57|698.85|694.85|35
1613856640000|2021-02-20 21:30:40|699.95|695.95|699.35|695.35|699.95|695.95|699.34|695.34|26
1613856650000|2021-02-20 21:30:50|699.41|695.41|699.69|695.69|699.71|695.71|699.39|695.39|25
1613856660000|2021-02-20 21:31:00|699.68|695.68|699.55|695.55|699.8|695.8|699.49|695.49|25
1613856670000|2021-02-20 21:31:10|699.52|695.52|700.11|696.11|700.2|696.2|699.52|695.52|26
1613856680000|2021-02-20 21:31:20|700.1|696.1|701.08|697.08|701.16|697.16|700.1|696.1|31
1613856690000|2021-02-20 21:31:30|701.15|697.15|701.72|697.72|701.79|697.79|701.15|697.15|25
1613856700000|2021-02-20 21:31:40|701.8|697.8|702.19|698.19|702.28|698.28|701.7|697.7|33
1613856710000|2021-02-20 21:31:50|701.93|697.93|702.51|698.51|702.55|698.55|701.81|697.81|32
1613856720000|2021-02-20 21:32:00|702.48|698.48|701.98|697.98|702.54|698.54|701.98|697.98|26
1613856730000|2021-02-20 21:32:10|701.97|697.97|702.44|698.44|702.44|698.44|701.79|697.79|36
1613856740000|2021-02-20 21:32:20|702.5|698.5|702.6|698.6|702.66|698.66|702.47|698.47|27
1613856750000|2021-02-20 21:32:30|702.63|698.63|702.85|698.85|702.97|698.97|702.63|698.63|23
1613856760000|2021-02-20 21:32:40|702.81|698.81|702.6|698.6|702.81|698.81|702.6|698.6|30
1613856770000|2021-02-20 21:32:50|702.56|698.56|702.45|698.45|702.79|698.79|702.34|698.34|31
1613856780000|2021-02-20 21:33:00|702.39|698.39|702.49|698.49|702.68|698.68|702.19|698.19|36
1613856790000|2021-02-20 21:33:10|702.48|698.48|702.57|698.57|702.64|698.64|702.44|698.44|28
1613856800000|2021-02-20 21:33:20|702.49|698.49|702.36|698.36|702.49|698.49|702.31|698.31|30
1613856810000|2021-02-20 21:33:30|702.38|698.38|702.21|698.21|702.46|698.46|702.21|698.21|30
1613856820000|2021-02-20 21:33:40|702.23|698.23|702.3|698.3|702.31|698.31|702.2|698.2|24
1613856830000|2021-02-20 21:33:50|702.36|698.36|702.39|698.39|702.49|698.49|702.23|698.23|30
1613856840000|2021-02-20 21:34:00|702.44|698.44|702.18|698.18|702.49|698.49|702.18|698.18|28
1613856850000|2021-02-20 21:34:10|702.2|698.2|702.33|698.33|702.47|698.47|702.2|698.2|32
1613856860000|2021-02-20 21:34:20|702.32|698.32|702|698|702.32|698.32|701.96|697.96|25
1613856870000|2021-02-20 21:34:30|702.02|698.02|702.29|698.29|702.29|698.29|702.02|698.02|23
1613856880000|2021-02-20 21:34:40|702.26|698.26|702.37|698.37|702.37|698.37|702.24|698.24|14
1613856890000|2021-02-20 21:34:50|702.48|698.48|702.75|698.75|702.75|698.75|702.48|698.48|26
1613856900000|2021-02-20 21:35:00|702.74|698.74|703.13|699.13|703.2|699.2|702.69|698.69|27
1613856910000|2021-02-20 21:35:10|703.18|699.18|702.99|698.99|703.58|699.58|702.89|698.89|28
1613856920000|2021-02-20 21:35:20|702.98|698.98|703|699|703|699|702.9|698.9|20
1613856930000|2021-02-20 21:35:30|702.97|698.97|703.43|699.43|703.58|699.58|702.97|698.97|32
1613856940000|2021-02-20 21:35:40|703.42|699.42|703.39|699.39|703.47|699.47|703.37|699.37|23
1613856950000|2021-02-20 21:35:50|703.42|699.42|703.87|699.87|703.88|699.88|703.37|699.37|36
1613856960000|2021-02-20 21:36:00|703.88|699.88|703.14|699.14|703.88|699.88|703.14|699.14|32
1613856970000|2021-02-20 21:36:10|703.13|699.13|703.03|699.03|703.29|699.29|703.02|699.02|30
1613856980000|2021-02-20 21:36:20|703.09|699.09|702.81|698.81|703.11|699.11|702.81|698.81|27
1613856990000|2021-02-20 21:36:30|702.82|698.82|702.92|698.92|703.12|699.12|702.81|698.81|24
1613857000000|2021-02-20 21:36:40|702.9|698.9|702.96|698.96|703.17|699.17|702.9|698.9|26
1613857010000|2021-02-20 21:36:50|702.94|698.94|703.4|699.4|703.48|699.48|702.9|698.9|26
1613857020000|2021-02-20 21:37:00|703.34|699.34|703.52|699.52|703.76|699.76|703.34|699.34|32
1613857030000|2021-02-20 21:37:10|703.53|699.53|703.7|699.7|703.7|699.7|703.38|699.38|28
1613857040000|2021-02-20 21:37:20|703.68|699.68|703.71|699.71|703.84|699.84|703.6|699.6|31
1613857050000|2021-02-20 21:37:30|703.72|699.72|704.08|700.08|704.18|700.18|703.72|699.72|25
1613857060000|2021-02-20 21:37:40|704.12|700.12|704|700|704.15|700.15|703.99|699.99|32
1613857070000|2021-02-20 21:37:50|703.95|699.95|704.04|700.04|704.06|700.06|703.94|699.94|19
1613857080000|2021-02-20 21:38:00|704.06|700.06|703.96|699.96|704.28|700.28|703.96|699.96|21
1613857090000|2021-02-20 21:38:10|703.97|699.97|703.97|699.97|704.02|700.02|703.96|699.96|24
1613857100000|2021-02-20 21:38:20|703.98|699.98|703.79|699.79|703.98|699.98|703.78|699.78|17
1613857110000|2021-02-20 21:38:30|703.8|699.8|703.83|699.83|703.92|699.92|703.79|699.79|23
1613857120000|2021-02-20 21:38:40|703.85|699.85|703.84|699.84|703.93|699.93|703.74|699.74|18
1613857130000|2021-02-20 21:38:50|703.87|699.87|704|700|704.07|700.07|703.82|699.82|15
1613857140000|2021-02-20 21:39:00|704.1|700.1|704.13|700.13|704.19|700.19|704.06|700.06|25
1613857150000|2021-02-20 21:39:10|704.05|700.05|703.63|699.63|704.09|700.09|703.62|699.62|27
1613857160000|2021-02-20 21:39:20|703.6|699.6|703.4|699.4|703.64|699.64|703.4|699.4|18
1613857170000|2021-02-20 21:39:30|703.39|699.39|702.86|698.86|703.39|699.39|702.83|698.83|32
1613857180000|2021-02-20 21:39:40|702.87|698.87|702.59|698.59|702.87|698.87|702.5|698.5|26
1613857190000|2021-02-20 21:39:50|702.61|698.61|702.59|698.59|702.63|698.63|702.58|698.58|13
1613857200000|2021-02-20 21:40:00|702.6|698.6|702.58|698.58|702.7|698.7|702.07|698.07|30
1613857210000|2021-02-20 21:40:10|702.59|698.59|702.25|698.25|702.59|698.59|702.25|698.25|32
1613857220000|2021-02-20 21:40:20|702.22|698.22|702|698|702.28|698.28|701.99|697.99|27
1613857230000|2021-02-20 21:40:30|701.99|697.99|701.97|697.97|702.05|698.05|701.96|697.96|26
1613857240000|2021-02-20 21:40:40|701.99|697.99|701.75|697.75|701.99|697.99|701.68|697.68|24
1613857250000|2021-02-20 21:40:50|701.76|697.76|702.17|698.17|702.4|698.4|701.61|697.61|23
1613857260000|2021-02-20 21:41:00|702.12|698.12|702.25|698.25|702.25|698.25|702.05|698.05|22
1613857270000|2021-02-20 21:41:10|702.22|698.22|702.16|698.16|702.49|698.49|702.16|698.16|31
1613857280000|2021-02-20 21:41:20|702.17|698.17|702.22|698.22|702.42|698.42|702.12|698.12|24
1613857290000|2021-02-20 21:41:30|702.21|698.21|701.9|697.9|702.21|698.21|701.9|697.9|23
1613857300000|2021-02-20 21:41:40|701.96|697.96|701.93|697.93|702.01|698.01|701.89|697.89|25
1613857310000|2021-02-20 21:41:50|701.92|697.92|702.02|698.02|702.07|698.07|701.92|697.92|19
1613857320000|2021-02-20 21:42:00|702.01|698.01|702.39|698.39|702.49|698.49|701.99|697.99|29
1613857330000|2021-02-20 21:42:10|702.37|698.37|702.47|698.47|702.53|698.53|702.37|698.37|31
1613857340000|2021-02-20 21:42:20|702.35|698.35|703.03|699.03|703.2|699.2|702.35|698.35|29
1613857350000|2021-02-20 21:42:30|703.02|699.02|703.68|699.68|703.73|699.73|702.78|698.78|27
1613857360000|2021-02-20 21:42:40|703.69|699.69|704.05|700.05|704.05|700.05|703.6|699.6|33
1613857370000|2021-02-20 21:42:50|704.06|700.06|704.07|700.07|704.2|700.2|704.05|700.05|25
1613857380000|2021-02-20 21:43:00|704.05|700.05|703.54|699.54|704.05|700.05|703.54|699.54|25
1613857390000|2021-02-20 21:43:10|703.55|699.55|704.02|700.02|704.02|700.02|703.55|699.55|30
1613857400000|2021-02-20 21:43:20|704|700|704.38|700.38|704.38|700.38|704|700|21
1613857410000|2021-02-20 21:43:30|704.41|700.41|704.23|700.23|704.43|700.43|704.14|700.14|28
1613857420000|2021-02-20 21:43:40|704.2|700.2|704.26|700.26|704.26|700.26|704.06|700.06|27
1613857430000|2021-02-20 21:43:50|704.27|700.27|704.26|700.26|704.3|700.3|704.08|700.08|26
1613857440000|2021-02-20 21:44:00|704.25|700.25|704.15|700.15|704.28|700.28|704.11|700.11|24
1613857450000|2021-02-20 21:44:10|704.16|700.16|703.87|699.87|704.16|700.16|703.87|699.87|26
1613857460000|2021-02-20 21:44:20|703.88|699.88|704.15|700.15|704.16|700.16|703.88|699.88|22
1613857470000|2021-02-20 21:44:30|704.14|700.14|704.39|700.39|704.39|700.39|704.14|700.14|17
1613857480000|2021-02-20 21:44:40|704.42|700.42|704.69|700.69|704.69|700.69|704.42|700.42|13
1613857490000|2021-02-20 21:44:50|704.72|700.72|704.11|700.11|704.72|700.72|704.09|700.09|30
1613857500000|2021-02-20 21:45:00|704.1|700.1|703.81|699.81|704.19|700.19|703.81|699.81|24
1613857510000|2021-02-20 21:45:10|703.83|699.83|703.5|699.5|703.83|699.83|703.5|699.5|30
1613857520000|2021-02-20 21:45:20|703.52|699.52|703.36|699.36|703.63|699.63|703.29|699.29|30
1613857530000|2021-02-20 21:45:30|703.4|699.4|703.47|699.47|703.47|699.47|703.28|699.28|31
1613857540000|2021-02-20 21:45:40|703.48|699.48|703.44|699.44|703.53|699.53|703.43|699.43|25
1613857550000|2021-02-20 21:45:50|703.43|699.43|703.15|699.15|703.43|699.43|702.96|698.96|30
1613857560000|2021-02-20 21:46:00|703.24|699.24|703.79|699.79|703.79|699.79|703.24|699.24|28
1613857570000|2021-02-20 21:46:10|703.77|699.77|704.03|700.03|704.08|700.08|703.75|699.75|26
1613857580000|2021-02-20 21:46:20|704.01|700.01|703.73|699.73|704.03|700.03|703.7|699.7|28
1613857590000|2021-02-20 21:46:30|703.72|699.72|703.56|699.56|703.77|699.77|703.53|699.53|21
1613857600000|2021-02-20 21:46:40|703.53|699.53|704.17|700.17|704.33|700.33|703.53|699.53|28
1613857610000|2021-02-20 21:46:50|704.2|700.2|704.13|700.13|704.22|700.22|704.03|700.03|28
1613857620000|2021-02-20 21:47:00|704.09|700.09|704.24|700.24|704.3|700.3|704.09|700.09|27
1613857630000|2021-02-20 21:47:10|704.36|700.36|704.77|700.77|704.81|700.81|704.32|700.32|23
1613857640000|2021-02-20 21:47:20|704.81|700.81|704.71|700.71|704.97|700.97|704.66|700.66|26
1613857650000|2021-02-20 21:47:30|704.7|700.7|704.41|700.41|704.73|700.73|704.36|700.36|31
1613857660000|2021-02-20 21:47:40|704.34|700.34|704.42|700.42|704.54|700.54|704.32|700.32|28
1613857670000|2021-02-20 21:47:50|704.38|700.38|704.08|700.08|704.39|700.39|704.05|700.05|28
1613857680000|2021-02-20 21:48:00|704.06|700.06|703.52|699.52|704.06|700.06|703.52|699.52|23
1613857690000|2021-02-20 21:48:10|703.5|699.5|703.28|699.28|703.58|699.58|703.2|699.2|31
1613857700000|2021-02-20 21:48:20|703.29|699.29|703.44|699.44|703.45|699.45|703.29|699.29|22
1613857710000|2021-02-20 21:48:30|703.45|699.45|704.23|700.23|704.24|700.24|703.45|699.45|23
1613857720000|2021-02-20 21:48:40|704.1|700.1|703.99|699.99|704.1|700.1|703.97|699.97|29
1613857730000|2021-02-20 21:48:50|703.97|699.97|703.96|699.96|704.03|700.03|703.85|699.85|24
1613857740000|2021-02-20 21:49:00|703.97|699.97|704|700|704.1|700.1|703.95|699.95|23
1613857750000|2021-02-20 21:49:10|704.01|700.01|703.97|699.97|704.2|700.2|703.97|699.97|27
1613857760000|2021-02-20 21:49:20|703.99|699.99|704.04|700.04|704.17|700.17|703.96|699.96|26
1613857770000|2021-02-20 21:49:30|704.12|700.12|704.85|700.85|704.86|700.86|704.04|700.04|24
1613857780000|2021-02-20 21:49:40|704.84|700.84|704.95|700.95|704.99|700.99|704.84|700.84|27
1613857790000|2021-02-20 21:49:50|704.96|700.96|705.03|701.03|705.06|701.06|704.96|700.96|23
1613857800000|2021-02-20 21:50:00|705.04|701.04|705.11|701.11|705.35|701.35|705.03|701.03|23
1613857810000|2021-02-20 21:50:10|705.12|701.12|705.12|701.12|705.26|701.26|705.12|701.12|15
1613857820000|2021-02-20 21:50:20|705.19|701.19|705.31|701.31|705.42|701.42|705.19|701.19|22
1613857830000|2021-02-20 21:50:30|705.3|701.3|705.49|701.49|705.49|701.49|705.28|701.28|25
1613857840000|2021-02-20 21:50:40|705.61|701.61|705.49|701.49|705.61|701.61|705.49|701.49|13
1613857850000|2021-02-20 21:50:50|705.38|701.38|705.4|701.4|705.4|701.4|705.3|701.3|27
1613857860000|2021-02-20 21:51:00|705.41|701.41|705.37|701.37|705.44|701.44|705.37|701.37|22
1613857870000|2021-02-20 21:51:10|705.36|701.36|705.31|701.31|705.4|701.4|705.31|701.31|24
1613857880000|2021-02-20 21:51:20|705.3|701.3|704.63|700.63|705.3|701.3|704.58|700.58|31
1613857890000|2021-02-20 21:51:30|704.61|700.61|705.22|701.22|705.28|701.28|704.61|700.61|29
1613857900000|2021-02-20 21:51:40|705.21|701.21|705.27|701.27|705.27|701.27|705.2|701.2|19
1613857910000|2021-02-20 21:51:50|705.28|701.28|705.34|701.34|705.38|701.38|705.24|701.24|16
1613857920000|2021-02-20 21:52:00|705.35|701.35|705.11|701.11|705.35|701.35|705.11|701.11|22
1613857930000|2021-02-20 21:52:10|705.12|701.12|704.67|700.67|705.13|701.13|704.67|700.67|28
1613857940000|2021-02-20 21:52:20|704.66|700.66|704.96|700.96|704.96|700.96|704.66|700.66|22
1613857950000|2021-02-20 21:52:30|704.82|700.82|704.89|700.89|704.92|700.92|704.82|700.82|23
1613857960000|2021-02-20 21:52:40|704.93|700.93|705.1|701.1|705.23|701.23|704.89|700.89|17
1613857970000|2021-02-20 21:52:50|705.12|701.12|705.15|701.15|705.22|701.22|705.1|701.1|26
1613857980000|2021-02-20 21:53:00|705.18|701.18|705.21|701.21|705.25|701.25|705.11|701.11|20
1613857990000|2021-02-20 21:53:10|705.26|701.26|704.99|700.99|705.26|701.26|704.93|700.93|31
1613858000000|2021-02-20 21:53:20|705.05|701.05|704.73|700.73|705.07|701.07|704.7|700.7|32
1613858010000|2021-02-20 21:53:30|704.75|700.75|704.75|700.75|704.81|700.81|704.62|700.62|31
1613858020000|2021-02-20 21:53:40|704.72|700.72|704.74|700.74|704.8|700.8|704.66|700.66|21
1613858030000|2021-02-20 21:53:50|704.73|700.73|705.13|701.13|705.14|701.14|704.73|700.73|30
1613858040000|2021-02-20 21:54:00|705.26|701.26|705.21|701.21|705.51|701.51|705.21|701.21|37
1613858050000|2021-02-20 21:54:10|705.11|701.11|704.99|700.99|705.11|701.11|704.76|700.76|25
1613858060000|2021-02-20 21:54:20|704.93|700.93|705.34|701.34|705.34|701.34|704.93|700.93|21
1613858070000|2021-02-20 21:54:30|705.32|701.32|705.03|701.03|705.33|701.33|705.02|701.02|25
1613858080000|2021-02-20 21:54:40|705.06|701.06|705.23|701.23|705.23|701.23|704.99|700.99|25
1613858090000|2021-02-20 21:54:50|705.24|701.24|705.18|701.18|705.28|701.28|705.08|701.08|27
1613858100000|2021-02-20 21:55:00|705.19|701.19|705.17|701.17|705.21|701.21|705.15|701.15|25
1613858110000|2021-02-20 21:55:10|705.15|701.15|705.16|701.16|705.23|701.23|705.14|701.14|23
1613858120000|2021-02-20 21:55:20|705.17|701.17|705.32|701.32|705.39|701.39|705.17|701.17|17
1613858130000|2021-02-20 21:55:30|705.35|701.35|705.21|701.21|705.38|701.38|705.07|701.07|24
1613858140000|2021-02-20 21:55:40|705.22|701.22|705.15|701.15|705.34|701.34|705.15|701.15|23
1613858150000|2021-02-20 21:55:50|705.16|701.16|705.01|701.01|705.16|701.16|705|701|21
1613858160000|2021-02-20 21:56:00|704.97|700.97|704.94|700.94|705.01|701.01|704.89|700.89|19
1613858170000|2021-02-20 21:56:10|704.93|700.93|705.03|701.03|705.03|701.03|704.93|700.93|19
1613858180000|2021-02-20 21:56:20|705|701|705.04|701.04|705.25|701.25|705|701|28
1613858190000|2021-02-20 21:56:30|705.03|701.03|704.19|700.19|705.03|701.03|704.18|700.18|23
1613858200000|2021-02-20 21:56:40|704.13|700.13|703.86|699.86|704.13|700.13|703.86|699.86|8
1613858210000|2021-02-20 21:56:50|703.8|699.8|703.45|699.45|703.81|699.81|703.4|699.4|29
1613858220000|2021-02-20 21:57:00|703.48|699.48|703.65|699.65|703.65|699.65|703.44|699.44|23
1613858230000|2021-02-20 21:57:10|703.66|699.66|703.46|699.46|703.75|699.75|703.43|699.43|20
1613858240000|2021-02-20 21:57:20|703.48|699.48|703.3|699.3|703.57|699.57|703.3|699.3|17
1613858250000|2021-02-20 21:57:30|703.27|699.27|703|699|703.27|699.27|703|699|12
1613858260000|2021-02-20 21:57:40|702.94|698.94|702.82|698.82|703|699|702.74|698.74|16
1613858270000|2021-02-20 21:57:50|702.73|698.73|703.16|699.16|703.16|699.16|702.48|698.48|26
1613858280000|2021-02-20 21:58:00|702.66|698.66|702.17|698.17|702.67|698.67|702.17|698.17|28
1613858290000|2021-02-20 21:58:10|702.16|698.16|702.1|698.1|702.33|698.33|702.06|698.06|30
1613858300000|2021-02-20 21:58:20|702.11|698.11|702.4|698.4|702.54|698.54|702.11|698.11|24
1613858310000|2021-02-20 21:58:30|702.61|698.61|702.46|698.46|702.61|698.61|702.2|698.2|24
1613858320000|2021-02-20 21:58:40|702.45|698.45|702.1|698.1|702.55|698.55|701.91|697.91|20
1613858330000|2021-02-20 21:58:50|702.22|698.22|702.06|698.06|702.26|698.26|702.05|698.05|24
1613858340000|2021-02-20 21:59:00|701.96|697.96|701.36|697.36|701.96|697.96|701.36|697.36|18
1613858350000|2021-02-20 21:59:10|701.32|697.32|700.89|696.89|701.32|697.32|700.82|696.82|22
1613858360000|2021-02-20 21:59:20|700.9|696.9|700.57|696.57|700.91|696.91|700.54|696.54|23
1613858370000|2021-02-20 21:59:30|700.56|696.56|700.77|696.77|700.77|696.77|700.44|696.44|16
1613858380000|2021-02-20 21:59:40|700.79|696.79|700.88|696.88|700.94|696.94|700.79|696.79|13
1613858390000|2021-02-20 21:59:50|700.86|696.86|700.82|696.82|700.87|696.87|700.82|696.82|3
1613858400000|2021-02-20 22:00:00|700.81|696.81|700.49|696.49|700.81|696.81|700.49|696.49|10
1613858410000|2021-02-20 22:00:10|700.48|696.48|700.16|696.16|700.53|696.53|700.13|696.13|22
1613858420000|2021-02-20 22:00:20|700.15|696.15|699.44|695.44|700.15|696.15|699.42|695.42|20
1613858430000|2021-02-20 22:00:30|699.42|695.42|699.11|695.11|699.42|695.42|699.11|695.11|13
1613858440000|2021-02-20 22:00:40|699.1|695.1|698.93|694.93|699.1|695.1|698.79|694.79|14
1613858450000|2021-02-20 22:00:50|698.05|694.05|698.18|694.18|698.18|694.18|697.67|693.67|29
1613858460000|2021-02-20 22:01:00|698.24|694.24|698.42|694.42|698.91|694.91|698.24|694.24|29
1613858470000|2021-02-20 22:01:10|698.21|694.21|697.45|693.45|698.24|694.24|697.45|693.45|25
1613858480000|2021-02-20 22:01:20|697.43|693.43|696.98|692.98|697.43|693.43|696.98|692.98|17
1613858490000|2021-02-20 22:01:30|697|693|696.3|692.3|697|693|696.29|692.29|20
1613858500000|2021-02-20 22:01:40|696.34|692.34|696.83|692.83|696.95|692.95|696.29|692.29|20
1613858510000|2021-02-20 22:01:50|696.93|692.93|696.21|692.21|696.93|692.93|696.21|692.21|19
1613858520000|2021-02-20 22:02:00|696.2|692.2|696.04|692.04|696.22|692.22|695.89|691.89|24
1613858530000|2021-02-20 22:02:10|696.07|692.07|697.11|693.11|697.14|693.14|696.07|692.07|29
1613858540000|2021-02-20 22:02:20|697.12|693.12|696.22|692.22|697.14|693.14|696.22|692.22|29
1613858550000|2021-02-20 22:02:30|696.26|692.26|696.33|692.33|696.56|692.56|696.17|692.17|21
1613858560000|2021-02-20 22:02:40|696.32|692.32|695.82|691.82|696.65|692.65|695.82|691.82|23
1613858570000|2021-02-20 22:02:50|695.7|691.7|695.6|691.6|696|692|695.35|691.35|31
1613858580000|2021-02-20 22:03:00|695.39|691.39|695.82|691.82|695.82|691.82|694.53|690.53|32
1613858590000|2021-02-20 22:03:10|695.81|691.81|696.54|692.54|696.83|692.83|695.81|691.81|30
1613858600000|2021-02-20 22:03:20|696.52|692.52|696.6|692.6|696.76|692.76|696.52|692.52|20
1613858610000|2021-02-20 22:03:30|696.54|692.54|696.93|692.93|696.94|692.94|696.46|692.46|28
1613858620000|2021-02-20 22:03:40|696.89|692.89|696.69|692.69|697.17|693.17|696.58|692.58|28
1613858630000|2021-02-20 22:03:50|696.63|692.63|696.83|692.83|696.83|692.83|696.53|692.53|20
1613858640000|2021-02-20 22:04:00|696.84|692.84|696.94|692.94|696.94|692.94|696.6|692.6|24
1613858650000|2021-02-20 22:04:10|696.96|692.96|697.11|693.11|697.16|693.16|696.93|692.93|12
1613858660000|2021-02-20 22:04:20|697.07|693.07|697.36|693.36|697.42|693.42|697.06|693.06|13
1613858670000|2021-02-20 22:04:30|697.46|693.46|698.53|694.53|698.53|694.53|697.39|693.39|17
1613858680000|2021-02-20 22:04:40|698.54|694.54|698.29|694.29|698.54|694.54|698.17|694.17|28
1613858690000|2021-02-20 22:04:50|698.46|694.46|697.78|693.78|698.47|694.47|697.78|693.78|34
1613858700000|2021-02-20 22:05:00|697.77|693.77|697.26|693.26|697.77|693.77|697.26|693.26|27
1613858710000|2021-02-20 22:05:10|697.25|693.25|696.62|692.62|697.43|693.43|696.6|692.6|31
1613858720000|2021-02-20 22:05:20|696.6|692.6|696.1|692.1|696.83|692.83|695.93|691.93|32
1613858730000|2021-02-20 22:05:30|696.11|692.11|696.21|692.21|696.89|692.89|696.11|692.11|39
1613858740000|2021-02-20 22:05:40|696.18|692.18|695.9|691.9|696.21|692.21|695.65|691.65|28
1613858750000|2021-02-20 22:05:50|696.05|692.05|695.97|691.97|696.26|692.26|695.97|691.97|34
1613858760000|2021-02-20 22:06:00|695.94|691.94|696.32|692.32|696.32|692.32|695.92|691.92|33
1613858770000|2021-02-20 22:06:10|696.31|692.31|696.97|692.97|697.02|693.02|696.29|692.29|32
1613858780000|2021-02-20 22:06:20|696.86|692.86|697.04|693.04|697.76|693.76|696.86|692.86|29
1613858790000|2021-02-20 22:06:30|697.08|693.08|697.3|693.3|697.49|693.49|697.02|693.02|20
1613858800000|2021-02-20 22:06:40|697.25|693.25|698.57|694.57|698.58|694.58|697.25|693.25|27
1613858810000|2021-02-20 22:06:50|698.54|694.54|698.43|694.43|698.56|694.56|698.21|694.21|29
1613858820000|2021-02-20 22:07:00|698.42|694.42|698.44|694.44|698.49|694.49|698.42|694.42|21
1613858830000|2021-02-20 22:07:10|698.42|694.42|698.44|694.44|698.45|694.45|698.42|694.42|9
1613858840000|2021-02-20 22:07:20|698.45|694.45|698.43|694.43|698.49|694.49|698.42|694.42|14
1613858850000|2021-02-20 22:07:30|698.44|694.44|698.81|694.81|698.81|694.81|698.43|694.43|24
1613858860000|2021-02-20 22:07:40|698.79|694.79|698.67|694.67|698.8|694.8|698.67|694.67|15
1613858870000|2021-02-20 22:07:50|698.68|694.68|698.79|694.79|698.81|694.81|698.67|694.67|25
1613858880000|2021-02-20 22:08:00|698.8|694.8|698.96|694.96|698.96|694.96|698.67|694.67|25
1613858890000|2021-02-20 22:08:10|699.04|695.04|699.27|695.27|699.3|695.3|699.02|695.02|26
1613858900000|2021-02-20 22:08:20|699.28|695.28|699.23|695.23|699.31|695.31|699.2|695.2|24
1613858910000|2021-02-20 22:08:30|699.24|695.24|699.19|695.19|699.24|695.24|699.11|695.11|12
1613858920000|2021-02-20 22:08:40|699.2|695.2|698.92|694.92|699.23|695.23|698.87|694.87|26
1613858930000|2021-02-20 22:08:50|698.93|694.93|698.4|694.4|698.93|694.93|698.38|694.38|26
1613858940000|2021-02-20 22:09:00|698.39|694.39|698.02|694.02|698.52|694.52|698.02|694.02|30
1613858950000|2021-02-20 22:09:10|697.99|693.99|697.61|693.61|698.08|694.08|697.57|693.57|34
1613858960000|2021-02-20 22:09:20|697.6|693.6|697.23|693.23|697.6|693.6|697.22|693.22|23
1613858970000|2021-02-20 22:09:30|696.99|692.99|696.41|692.41|696.99|692.99|696.28|692.28|28
1613858980000|2021-02-20 22:09:40|696.33|692.33|696.35|692.35|696.61|692.61|696.26|692.26|25
1613858990000|2021-02-20 22:09:50|696.36|692.36|696.26|692.26|696.4|692.4|696.2|692.2|26
1613859000000|2021-02-20 22:10:00|696.31|692.31|696.22|692.22|696.36|692.36|696.13|692.13|19
1613859010000|2021-02-20 22:10:10|696.16|692.16|696.24|692.24|696.26|692.26|696.16|692.16|22
1613859020000|2021-02-20 22:10:20|696.3|692.3|696.94|692.94|696.95|692.95|696.3|692.3|29
1613859030000|2021-02-20 22:10:30|696.95|692.95|696.9|692.9|696.96|692.96|696.87|692.87|21
1613859040000|2021-02-20 22:10:40|696.89|692.89|696.79|692.79|696.93|692.93|696.78|692.78|18
1613859050000|2021-02-20 22:10:50|696.84|692.84|696.86|692.86|696.87|692.87|696.77|692.77|13
1613859060000|2021-02-20 22:11:00|696.8|692.8|696.55|692.55|696.8|692.8|696.34|692.34|23
1613859070000|2021-02-20 22:11:10|696.43|692.43|696.26|692.26|696.54|692.54|696.24|692.24|27
1613859080000|2021-02-20 22:11:20|696.25|692.25|696.01|692.01|696.31|692.31|696.01|692.01|24
1613859090000|2021-02-20 22:11:30|696.02|692.02|696|692|696.06|692.06|695.75|691.75|26
1613859100000|2021-02-20 22:11:40|696.01|692.01|695.95|691.95|696.1|692.1|695.93|691.93|17
1613859110000|2021-02-20 22:11:50|696.06|692.06|695.97|691.97|696.06|692.06|695.91|691.91|26
1613859120000|2021-02-20 22:12:00|695.98|691.98|696.02|692.02|696.07|692.07|695.97|691.97|15
1613859130000|2021-02-20 22:12:10|696.09|692.09|696.59|692.59|696.62|692.62|696.09|692.09|26
1613859140000|2021-02-20 22:12:20|696.58|692.58|696.68|692.68|696.72|692.72|696.57|692.57|20
1613859150000|2021-02-20 22:12:30|696.67|692.67|696.81|692.81|696.82|692.82|696.62|692.62|13
1613859160000|2021-02-20 22:12:40|696.82|692.82|696.83|692.83|696.85|692.85|696.81|692.81|6
1613859170000|2021-02-20 22:12:50|696.72|692.72|696.6|692.6|696.72|692.72|696.55|692.55|21
1613859180000|2021-02-20 22:13:00|696.61|692.61|696.79|692.79|697.04|693.04|696.61|692.61|22
1613859190000|2021-02-20 22:13:10|696.8|692.8|696.84|692.84|696.84|692.84|696.78|692.78|15
1613859200000|2021-02-20 22:13:20|696.87|692.87|696.83|692.83|696.88|692.88|696.83|692.83|11
1613859210000|2021-02-20 22:13:30|696.82|692.82|696.82|692.82|696.82|692.82|696.81|692.81|3
1613859220000|2021-02-20 22:13:40|696.81|692.81|696.81|692.81|696.86|692.86|696.81|692.81|17
1613859230000|2021-02-20 22:13:50|696.8|692.8|696.8|692.8|696.83|692.83|696.78|692.78|13
1613859240000|2021-02-20 22:14:00|696.81|692.81|696.71|692.71|696.83|692.83|696.71|692.71|14
1613859250000|2021-02-20 22:14:10|696.72|692.72|696.55|692.55|696.77|692.77|696.55|692.55|16
1613859260000|2021-02-20 22:14:20|696.58|692.58|696.38|692.38|696.58|692.58|696.38|692.38|12
1613859270000|2021-02-20 22:14:30|696.41|692.41|696.42|692.42|696.44|692.44|696.39|692.39|17
1613859280000|2021-02-20 22:14:40|696.4|692.4|696|692|696.47|692.47|696|692|21
1613859290000|2021-02-20 22:14:50|696.02|692.02|695.81|691.81|696.03|692.03|695.81|691.81|16
1613859300000|2021-02-20 22:15:00|695.76|691.76|695.54|691.54|695.77|691.77|695.5|691.5|21
1613859310000|2021-02-20 22:15:10|695.53|691.53|695.63|691.63|695.82|691.82|695.53|691.53|23
1613859320000|2021-02-20 22:15:20|695.6|691.6|695.53|691.53|695.65|691.65|695.52|691.52|19
1613859330000|2021-02-20 22:15:30|695.52|691.52|695.35|691.35|695.53|691.53|695.31|691.31|16
1613859340000|2021-02-20 22:15:40|695.33|691.33|695.11|691.11|695.33|691.33|695.11|691.11|15
1613859350000|2021-02-20 22:15:50|695.13|691.13|694.8|690.8|695.16|691.16|694.8|690.8|26
1613859360000|2021-02-20 22:16:00|694.81|690.81|694.67|690.67|694.81|690.81|694.67|690.67|13
1613859370000|2021-02-20 22:16:10|694.63|690.63|694.38|690.38|694.78|690.78|694.38|690.38|26
1613859380000|2021-02-20 22:16:20|694.36|690.36|694.08|690.08|694.37|690.37|694.07|690.07|29
1613859390000|2021-02-20 22:16:30|694.11|690.11|693.97|689.97|694.11|690.11|693.94|689.94|24
1613859400000|2021-02-20 22:16:40|694|690|693.87|689.87|694.02|690.02|693.84|689.84|24
1613859410000|2021-02-20 22:16:50|693.88|689.88|693.2|689.2|694.09|690.09|693.2|689.2|26
1613859420000|2021-02-20 22:17:00|693.21|689.21|693.16|689.16|693.21|689.21|693.15|689.15|15
1613859430000|2021-02-20 22:17:10|693.17|689.17|692.79|688.79|693.17|689.17|692.74|688.74|15
1613859440000|2021-02-20 22:17:20|692.77|688.77|692.59|688.59|692.81|688.81|692.58|688.58|28
1613859450000|2021-02-20 22:17:30|692.64|688.64|692.27|688.27|692.69|688.69|692.2|688.2|33
1613859460000|2021-02-20 22:17:40|692.25|688.25|692.18|688.18|692.25|688.25|692.15|688.15|21
1613859470000|2021-02-20 22:17:50|692.17|688.17|691.89|687.89|692.17|688.17|691.82|687.82|25
1613859480000|2021-02-20 22:18:00|691.88|687.88|691.82|687.82|691.88|687.88|691.79|687.79|9
1613859490000|2021-02-20 22:18:10|691.83|687.83|691.62|687.62|691.86|687.86|691.61|687.61|21
1613859500000|2021-02-20 22:18:20|691.65|687.65|691.58|687.58|691.67|687.67|691.58|687.58|18
1613859510000|2021-02-20 22:18:30|691.64|687.64|691.33|687.33|691.64|687.64|691.29|687.29|13
1613859520000|2021-02-20 22:18:40|691.3|687.3|691.21|687.21|691.56|687.56|690.88|686.88|31
1613859530000|2021-02-20 22:18:50|691.18|687.18|690.96|686.96|691.18|687.18|690.96|686.96|24
1613859540000|2021-02-20 22:19:00|690.95|686.95|690.9|686.9|690.96|686.96|690.88|686.88|29
1613859550000|2021-02-20 22:19:10|690.89|686.89|691.21|687.21|691.44|687.44|690.87|686.87|21
1613859560000|2021-02-20 22:19:20|691.32|687.32|691.42|687.42|691.45|687.45|691.22|687.22|19
1613859570000|2021-02-20 22:19:30|691.44|687.44|691.85|687.85|691.91|687.91|691.44|687.44|27
1613859580000|2021-02-20 22:19:40|691.69|687.69|692.23|688.23|692.24|688.24|691.68|687.68|20
1613859590000|2021-02-20 22:19:50|692.24|688.24|693.01|689.01|693.01|689.01|692.22|688.22|34
1613859600000|2021-02-20 22:20:00|693.08|689.08|693.88|689.88|693.88|689.88|693.08|689.08|30
1613859610000|2021-02-20 22:20:10|693.87|689.87|694.54|690.54|694.54|690.54|693.86|689.86|33
1613859620000|2021-02-20 22:20:20|694.62|690.62|694.75|690.75|694.76|690.76|694.62|690.62|22
1613859630000|2021-02-20 22:20:30|694.73|690.73|695.07|691.07|695.07|691.07|694.73|690.73|13
1613859640000|2021-02-20 22:20:40|695.08|691.08|695.02|691.02|695.1|691.1|694.99|690.99|15
1613859650000|2021-02-20 22:20:50|695.01|691.01|694.89|690.89|695.01|691.01|694.89|690.89|22
1613859660000|2021-02-20 22:21:00|694.85|690.85|694.5|690.5|694.85|690.85|694.5|690.5|17
1613859670000|2021-02-20 22:21:10|694.48|690.48|694.15|690.15|694.55|690.55|694.13|690.13|21
1613859680000|2021-02-20 22:21:20|694.18|690.18|694.05|690.05|694.18|690.18|694.05|690.05|18
1613859690000|2021-02-20 22:21:30|694.03|690.03|693.73|689.73|694.07|690.07|693.73|689.73|25
1613859700000|2021-02-20 22:21:40|693.86|689.86|692.6|688.6|693.86|689.86|692.5|688.5|32
1613859710000|2021-02-20 22:21:50|692.42|688.42|692.39|688.39|692.9|688.9|692.21|688.21|27
1613859720000|2021-02-20 22:22:00|692.4|688.4|691.46|687.46|692.48|688.48|691.45|687.45|22
1613859730000|2021-02-20 22:22:10|691.45|687.45|691.45|687.45|691.66|687.66|691.4|687.4|24
1613859740000|2021-02-20 22:22:20|691.44|687.44|691.48|687.48|691.48|687.48|691.4|687.4|14
1613859750000|2021-02-20 22:22:30|691.47|687.47|691.49|687.49|691.59|687.59|691.41|687.41|26
1613859760000|2021-02-20 22:22:40|691.48|687.48|691.46|687.46|691.49|687.49|691.45|687.45|12
1613859770000|2021-02-20 22:22:50|691.44|687.44|691.38|687.38|691.45|687.45|691.36|687.36|23
1613859780000|2021-02-20 22:23:00|691.4|687.4|691.32|687.32|691.6|687.6|691.16|687.16|26
1613859790000|2021-02-20 22:23:10|691.3|687.3|691.27|687.27|691.32|687.32|691.25|687.25|20
1613859800000|2021-02-20 22:23:20|691.26|687.26|691.26|687.26|691.3|687.3|691.19|687.19|21
1613859810000|2021-02-20 22:23:30|691.23|687.23|691.47|687.47|691.47|687.47|691.23|687.23|24
1613859820000|2021-02-20 22:23:40|691.46|687.46|691.54|687.54|691.57|687.57|691.46|687.46|16
1613859830000|2021-02-20 22:23:50|691.55|687.55|691.69|687.69|691.69|687.69|691.55|687.55|15
1613859840000|2021-02-20 22:24:00|691.91|687.91|692.09|688.09|692.13|688.13|691.83|687.83|31
1613859850000|2021-02-20 22:24:10|692.17|688.17|692.38|688.38|692.4|688.4|692.15|688.15|27
1613859860000|2021-02-20 22:24:20|692.44|688.44|692.95|688.95|692.96|688.96|692.44|688.44|25
1613859870000|2021-02-20 22:24:30|692.94|688.94|693|689|693|689|692.94|688.94|17
1613859880000|2021-02-20 22:24:40|693.05|689.05|693.27|689.27|693.3|689.3|693.04|689.04|17
1613859890000|2021-02-20 22:24:50|693.23|689.23|693.26|689.26|693.28|689.28|693.22|689.22|13
1613859900000|2021-02-20 22:25:00|693.2|689.2|693.22|689.22|693.26|689.26|693.2|689.2|17
1613859910000|2021-02-20 22:25:10|693.26|689.26|693.25|689.25|693.27|689.27|693.22|689.22|23
1613859920000|2021-02-20 22:25:20|693.24|689.24|693.17|689.17|693.26|689.26|693.17|689.17|14
1613859930000|2021-02-20 22:25:30|693.18|689.18|693.18|689.18|693.22|689.22|693.17|689.17|14
1613859940000|2021-02-20 22:25:40|693.14|689.14|693.11|689.11|693.24|689.24|693.08|689.08|23
1613859950000|2021-02-20 22:25:50|693.1|689.1|692.64|688.64|693.1|689.1|692.59|688.59|18
1613859960000|2021-02-20 22:26:00|692.63|688.63|692.65|688.65|692.65|688.65|692.51|688.51|16
1613859970000|2021-02-20 22:26:10|692.62|688.62|692.34|688.34|692.63|688.63|692.21|688.21|28
1613859980000|2021-02-20 22:26:20|692.33|688.33|691.53|687.53|692.33|688.33|691.5|687.5|32
1613859990000|2021-02-20 22:26:30|691.54|687.54|691.52|687.52|691.57|687.57|691.49|687.49|27
1613860000000|2021-02-20 22:26:40|691.57|687.57|691.52|687.52|691.58|687.58|691.51|687.51|19
1613860010000|2021-02-20 22:26:50|691.51|687.51|691.5|687.5|691.57|687.57|691.47|687.47|23
1613860020000|2021-02-20 22:27:00|691.55|687.55|691.48|687.48|691.55|687.55|691.46|687.46|19
1613860030000|2021-02-20 22:27:10|691.47|687.47|691.29|687.29|691.49|687.49|691.23|687.23|16
1613860040000|2021-02-20 22:27:20|691.25|687.25|691.27|687.27|691.35|687.35|691.19|687.19|14
1613860050000|2021-02-20 22:27:30|691.25|687.25|691.3|687.3|691.3|687.3|691.2|687.2|11
1613860060000|2021-02-20 22:27:40|691.31|687.31|691.31|687.31|691.37|687.37|691.29|687.29|16
1613860070000|2021-02-20 22:27:50|691.35|687.35|691.16|687.16|691.35|687.35|691.1|687.1|16
1613860080000|2021-02-20 22:28:00|691.15|687.15|691.1|687.1|691.16|687.16|691.1|687.1|9
1613860090000|2021-02-20 22:28:10|691.15|687.15|691.16|687.16|691.19|687.19|691.07|687.07|13
1613860100000|2021-02-20 22:28:20|691.12|687.12|691.11|687.11|691.16|687.16|691.04|687.04|15
1613860110000|2021-02-20 22:28:30|691.1|687.1|691.11|687.11|691.11|687.11|691.07|687.07|8
1613860120000|2021-02-20 22:28:40|691.12|687.12|691.59|687.59|691.59|687.59|691.12|687.12|13
1613860130000|2021-02-20 22:28:50|691.47|687.47|691.82|687.82|691.83|687.83|691.47|687.47|18
1613860140000|2021-02-20 22:29:00|691.79|687.79|691.7|687.7|692|688|691.67|687.67|16
1613860150000|2021-02-20 22:29:10|691.71|687.71|691.69|687.69|691.71|687.71|691.68|687.68|9
1613860160000|2021-02-20 22:29:20|691.71|687.71|691.7|687.7|691.71|687.71|691.66|687.66|21
1613860170000|2021-02-20 22:29:30|691.71|687.71|691.45|687.45|691.71|687.71|691.39|687.39|23
1613860180000|2021-02-20 22:29:40|691.34|687.34|691.36|687.36|691.43|687.43|691.34|687.34|16
1613860190000|2021-02-20 22:29:50|691.35|687.35|691.04|687.04|691.37|687.37|691.04|687.04|27
1613860200000|2021-02-20 22:30:00|691.1|687.1|691.02|687.02|691.31|687.31|691|687|25
1613860210000|2021-02-20 22:30:10|691.03|687.03|691|687|691.03|687.03|690.94|686.94|17
1613860220000|2021-02-20 22:30:20|690.99|686.99|690.96|686.96|691.16|687.16|690.96|686.96|14
1613860230000|2021-02-20 22:30:30|690.95|686.95|690.88|686.88|690.98|686.98|690.88|686.88|12
1613860240000|2021-02-20 22:30:40|690.87|686.87|690.72|686.72|690.97|686.97|690.72|686.72|17
1613860250000|2021-02-20 22:30:50|690.73|686.73|690.72|686.72|690.76|686.76|690.72|686.72|16
1613860260000|2021-02-20 22:31:00|690.73|686.73|690.58|686.58|690.73|686.73|690.55|686.55|19
1613860270000|2021-02-20 22:31:10|690.57|686.57|690.37|686.37|690.59|686.59|690.37|686.37|14
1613860280000|2021-02-20 22:31:20|690.33|686.33|689.83|685.83|690.34|686.34|689.83|685.83|18
1613860290000|2021-02-20 22:31:30|689.86|685.86|688.19|684.19|689.86|685.86|688.19|684.19|30
1613860300000|2021-02-20 22:31:40|688.18|684.18|687.22|683.22|688.18|684.18|687.22|683.22|33
1613860310000|2021-02-20 22:31:50|687.23|683.23|686.18|682.18|687.32|683.32|686.05|682.05|33
1613860320000|2021-02-20 22:32:00|686.19|682.19|685.2|681.2|686.19|682.19|684.89|680.89|32
1613860330000|2021-02-20 22:32:10|684.79|680.79|684.33|680.33|685.09|681.09|683.85|679.85|34
1613860340000|2021-02-20 22:32:20|683.81|679.81|682.26|678.26|684.36|680.36|682.26|678.26|35
1613860350000|2021-02-20 22:32:30|682.24|678.24|677.96|673.96|682.24|678.24|677.92|673.92|35
1613860360000|2021-02-20 22:32:40|679.12|675.12|674.76|670.76|679.12|675.12|674.76|670.76|37
1613860370000|2021-02-20 22:32:50|674.59|670.59|672.07|668.07|674.59|670.59|671.92|667.92|35
1613860380000|2021-02-20 22:33:00|672.46|668.46|666.17|662.17|672.55|668.55|664.17|660.17|37
1613860390000|2021-02-20 22:33:10|666.16|662.16|654.6|650.6|666.16|662.16|654.35|650.35|31
1613860400000|2021-02-20 22:33:20|654.14|650.14|650.86|646.86|654.15|650.15|650.86|646.86|37
1613860410000|2021-02-20 22:33:30|650.83|646.83|647.69|643.69|650.83|646.83|646.53|642.53|33
1613860420000|2021-02-20 22:33:40|647.61|643.61|647.75|643.75|648.28|644.28|647.61|643.61|33
1613860430000|2021-02-20 22:33:50|647.72|643.72|647.98|643.98|648.01|644.01|647.56|643.56|26
1613860440000|2021-02-20 22:34:00|647.93|643.93|648.2|644.2|648.29|644.29|647.8|643.8|30
1613860450000|2021-02-20 22:34:10|648.35|644.35|652.89|648.89|652.89|648.89|648.14|644.14|37
1613860460000|2021-02-20 22:34:20|652.98|648.98|656.58|652.58|656.58|652.58|652|648|34
1613860470000|2021-02-20 22:34:30|656.28|652.28|657.06|653.06|657.2|653.2|656.28|652.28|24
1613860480000|2021-02-20 22:34:40|657.78|653.78|660.19|656.19|661.18|657.18|657.78|653.78|27
1613860490000|2021-02-20 22:34:50|660.2|656.2|659.95|655.95|660.97|656.97|659.89|655.89|25
1613860500000|2021-02-20 22:35:00|660.46|656.46|660.1|656.1|660.51|656.51|660.1|656.1|30
1613860510000|2021-02-20 22:35:10|660|656|660.66|656.66|660.66|656.66|660|656|16
1613860520000|2021-02-20 22:35:20|660.51|656.51|662.14|658.14|662.15|658.15|660.49|656.49|22
1613860530000|2021-02-20 22:35:30|662.54|658.54|663.09|659.09|663.09|659.09|662.26|658.26|21
1613860540000|2021-02-20 22:35:40|663.08|659.08|664.14|660.14|664.3|660.3|662.82|658.82|32
1613860550000|2021-02-20 22:35:50|664.16|660.16|664.28|660.28|665.15|661.15|664.14|660.14|34
1613860560000|2021-02-20 22:36:00|664.22|660.22|664.47|660.47|664.87|660.87|664.22|660.22|29
1613860570000|2021-02-20 22:36:10|664.56|660.56|664.1|660.1|664.97|660.97|663.8|659.8|24
1613860580000|2021-02-20 22:36:20|663.85|659.85|663.13|659.13|663.85|659.85|662.93|658.93|30
1613860590000|2021-02-20 22:36:30|663.38|659.38|663.98|659.98|663.98|659.98|663.21|659.21|24
1613860600000|2021-02-20 22:36:40|663.87|659.87|663.71|659.71|664.13|660.13|663.54|659.54|26
1613860610000|2021-02-20 22:36:50|663.72|659.72|663.67|659.67|664.19|660.19|663.54|659.54|28
1613860620000|2021-02-20 22:37:00|663.95|659.95|663.32|659.32|663.95|659.95|663.31|659.31|28
1613860630000|2021-02-20 22:37:10|663.31|659.31|662.92|658.92|663.38|659.38|662.92|658.92|21
1613860640000|2021-02-20 22:37:20|662.81|658.81|661.82|657.82|662.84|658.84|661.82|657.82|20
1613860650000|2021-02-20 22:37:30|661.76|657.76|661.34|657.34|661.76|657.76|661.18|657.18|29
1613860660000|2021-02-20 22:37:40|661.35|657.35|655.55|651.55|661.35|657.35|655.3|651.3|33
1613860670000|2021-02-20 22:37:50|655.47|651.47|652.04|648.04|655.47|651.47|651.68|647.68|33
1613860680000|2021-02-20 22:38:00|652.31|648.31|651.95|647.95|652.36|648.36|651.56|647.56|34
1613860690000|2021-02-20 22:38:10|651.41|647.41|650.72|646.72|651.98|647.98|650.72|646.72|34
1613860700000|2021-02-20 22:38:20|650.7|646.7|650.1|646.1|650.7|646.7|650.04|646.04|33
1613860710000|2021-02-20 22:38:30|650.2|646.2|650.25|646.25|650.25|646.25|650.03|646.03|25
1613860720000|2021-02-20 22:38:40|650.12|646.12|649.53|645.53|650.24|646.24|649.38|645.38|32
1613860730000|2021-02-20 22:38:50|649.52|645.52|644.66|640.66|649.78|645.78|644.61|640.61|29
1613860740000|2021-02-20 22:39:00|644.63|640.63|644.42|640.42|647.66|643.66|644|640|37
1613860750000|2021-02-20 22:39:10|644.73|640.73|648.33|644.33|648.33|644.33|644.73|640.73|38
1613860760000|2021-02-20 22:39:20|648.41|644.41|648.99|644.99|649.22|645.22|648.07|644.07|34
1613860770000|2021-02-20 22:39:30|649.02|645.02|649.73|645.73|649.77|645.77|648.21|644.21|34
1613860780000|2021-02-20 22:39:40|649.97|645.97|652.39|648.39|652.72|648.72|649.97|645.97|38
1613860790000|2021-02-20 22:39:50|652.42|648.42|653.71|649.71|653.71|649.71|652.42|648.42|25
1613860800000|2021-02-20 22:40:00|653.7|649.7|657.32|653.32|657.5|653.5|653.7|649.7|32
1613860810000|2021-02-20 22:40:10|657.37|653.37|657.85|653.85|657.85|653.85|657.37|653.37|32
1613860820000|2021-02-20 22:40:20|657.78|653.78|659.11|655.11|659.11|655.11|657.77|653.77|30
1613860830000|2021-02-20 22:40:30|659.04|655.04|657.03|653.03|659.11|655.11|657.03|653.03|31
1613860840000|2021-02-20 22:40:40|656.98|652.98|654.12|650.12|656.98|652.98|654.11|650.11|33
1613860850000|2021-02-20 22:40:50|654.11|650.11|652.16|648.16|654.11|650.11|652.16|648.16|25
1613860860000|2021-02-20 22:41:00|651.84|647.84|650.26|646.26|651.87|647.87|650.26|646.26|31
1613860870000|2021-02-20 22:41:10|650.52|646.52|645.81|641.81|650.52|646.52|645.72|641.72|31
1613860880000|2021-02-20 22:41:20|645.72|641.72|644.39|640.39|645.72|641.72|643.89|639.89|35
1613860890000|2021-02-20 22:41:30|644.04|640.04|642.56|638.56|645.37|641.37|642.56|638.56|29
1613860900000|2021-02-20 22:41:40|642.57|638.57|641.22|637.22|642.57|638.57|641.08|637.08|30
1613860910000|2021-02-20 22:41:50|641.08|637.08|640.13|636.13|641.23|637.23|639.8|635.8|29
1613860920000|2021-02-20 22:42:00|640.12|636.12|640.11|636.11|640.44|636.44|639.42|635.42|26
1613860930000|2021-02-20 22:42:10|640.12|636.12|634.18|630.18|640.12|636.12|633.72|629.72|30
1613860940000|2021-02-20 22:42:20|634.2|630.2|634.26|630.26|634.95|630.95|633.47|629.47|32
1613860950000|2021-02-20 22:42:30|634.22|630.22|636.82|632.82|636.82|632.82|634.22|630.22|29
1613860960000|2021-02-20 22:42:40|636.95|632.95|639.15|635.15|639.15|635.15|636.94|632.94|32
1613860970000|2021-02-20 22:42:50|639.25|635.25|644.98|640.98|645.02|641.02|639.07|635.07|36
1613860980000|2021-02-20 22:43:00|644.97|640.97|644.19|640.19|645.34|641.34|644.03|640.03|33
1613860990000|2021-02-20 22:43:10|643.67|639.67|641.23|637.23|643.92|639.92|641.23|637.23|37
1613861000000|2021-02-20 22:43:20|641.09|637.09|641.11|637.11|641.33|637.33|640.53|636.53|29
1613861010000|2021-02-20 22:43:30|641.93|637.93|645.51|641.51|645.62|641.62|641.82|637.82|39
1613861020000|2021-02-20 22:43:40|645.19|641.19|648.49|644.49|648.64|644.64|645.19|641.19|34
1613861030000|2021-02-20 22:43:50|648.64|644.64|648.82|644.82|649.32|645.32|648.42|644.42|29
1613861040000|2021-02-20 22:44:00|648.81|644.81|649.26|645.26|649.26|645.26|648.26|644.26|20
1613861050000|2021-02-20 22:44:10|649.28|645.28|649.68|645.68|649.7|645.7|649.21|645.21|16
1613861060000|2021-02-20 22:44:20|649.85|645.85|650.92|646.92|650.92|646.92|649.85|645.85|24
1613861070000|2021-02-20 22:44:30|651.21|647.21|652.37|648.37|652.96|648.96|651.05|647.05|33
1613861080000|2021-02-20 22:44:40|652.38|648.38|653.14|649.14|653.45|649.45|652.2|648.2|22
1613861090000|2021-02-20 22:44:50|653.05|649.05|654.59|650.59|654.75|650.75|652.81|648.81|14
1613861100000|2021-02-20 22:45:00|654.64|650.64|652.55|648.55|654.68|650.68|652.55|648.55|33
1613861110000|2021-02-20 22:45:10|652.5|648.5|653.35|649.35|653.85|649.85|652.28|648.28|35
1613861120000|2021-02-20 22:45:20|653.41|649.41|655.64|651.64|656.07|652.07|653.41|649.41|33
1613861130000|2021-02-20 22:45:30|655.58|651.58|656.72|652.72|656.75|652.75|655.58|651.58|28
1613861140000|2021-02-20 22:45:40|657.06|653.06|657.61|653.61|657.61|653.61|657.01|653.01|19
1613861150000|2021-02-20 22:45:50|657.36|653.36|658.79|654.79|658.79|654.79|657.3|653.3|31
1613861160000|2021-02-20 22:46:00|658.8|654.8|657.83|653.83|658.99|654.99|656.54|652.54|24
1613861170000|2021-02-20 22:46:10|657.78|653.78|657.98|653.98|658.11|654.11|657.28|653.28|25
1613861180000|2021-02-20 22:46:20|658.21|654.21|658.84|654.84|658.96|654.96|658.18|654.18|21
1613861190000|2021-02-20 22:46:30|658.78|654.78|658.6|654.6|658.78|654.78|657.97|653.97|18
1613861200000|2021-02-20 22:46:40|658.53|654.53|657.63|653.63|658.53|654.53|657.54|653.54|24
1613861210000|2021-02-20 22:46:50|657.62|653.62|657.98|653.98|658.27|654.27|657.56|653.56|26
1613861220000|2021-02-20 22:47:00|658.42|654.42|659.72|655.72|659.78|655.78|658.3|654.3|31
1613861230000|2021-02-20 22:47:10|659.94|655.94|658.91|654.91|660.41|656.41|658.84|654.84|29
1613861240000|2021-02-20 22:47:20|658.79|654.79|660.7|656.7|660.7|656.7|658.56|654.56|37
1613861250000|2021-02-20 22:47:30|660.76|656.76|661.42|657.42|661.64|657.64|660.72|656.72|25
1613861260000|2021-02-20 22:47:40|661.41|657.41|661.96|657.96|661.96|657.96|661.08|657.08|30
1613861270000|2021-02-20 22:47:50|662.02|658.02|664.13|660.13|664.13|660.13|662.02|658.02|32
1613861280000|2021-02-20 22:48:00|664.19|660.19|665.3|661.3|665.76|661.76|664.19|660.19|20
1613861290000|2021-02-20 22:48:10|665.21|661.21|662.83|658.83|665.21|661.21|661.98|657.98|27
1613861300000|2021-02-20 22:48:20|662.46|658.46|663.33|659.33|664.24|660.24|662.46|658.46|31
1613861310000|2021-02-20 22:48:30|663.61|659.61|663.66|659.66|664.02|660.02|663.31|659.31|23
1613861320000|2021-02-20 22:48:40|663.59|659.59|662.67|658.67|663.59|659.59|662.67|658.67|12
1613861330000|2021-02-20 22:48:50|662.71|658.71|662.99|658.99|662.99|658.99|662.69|658.69|19
1613861340000|2021-02-20 22:49:00|663.01|659.01|662.98|658.98|663.16|659.16|662.87|658.87|18
1613861350000|2021-02-20 22:49:10|662.93|658.93|663.58|659.58|663.87|659.87|662.9|658.9|22
1613861360000|2021-02-20 22:49:20|663.54|659.54|663.4|659.4|663.66|659.66|663.17|659.17|11
1613861370000|2021-02-20 22:49:30|663.82|659.82|663.36|659.36|664.15|660.15|663.2|659.2|17
1613861380000|2021-02-20 22:49:40|663.37|659.37|663.37|659.37|663.56|659.56|663.34|659.34|10
1613861390000|2021-02-20 22:49:50|663.34|659.34|662.96|658.96|663.39|659.39|662.96|658.96|18
1613861400000|2021-02-20 22:50:00|663.12|659.12|663|659|663.26|659.26|662.89|658.89|15
1613861410000|2021-02-20 22:50:10|662.77|658.77|663.71|659.71|663.74|659.74|662.77|658.77|22
1613861420000|2021-02-20 22:50:20|663.62|659.62|663.69|659.69|664.18|660.18|663.42|659.42|20
1613861430000|2021-02-20 22:50:30|663.7|659.7|664.47|660.47|664.59|660.59|663.7|659.7|24
1613861440000|2021-02-20 22:50:40|664.53|660.53|665.34|661.34|665.34|661.34|664.53|660.53|23
1613861450000|2021-02-20 22:50:50|665.36|661.36|666.01|662.01|666.03|662.03|665.31|661.31|21
1613861460000|2021-02-20 22:51:00|666.06|662.06|666.29|662.29|666.61|662.61|665.97|661.97|31
1613861470000|2021-02-20 22:51:10|666.24|662.24|666.08|662.08|666.25|662.25|665.04|661.04|30
1613861480000|2021-02-20 22:51:20|666.15|662.15|667.06|663.06|667.06|663.06|666.12|662.12|20
1613861490000|2021-02-20 22:51:30|667.16|663.16|666.64|662.64|667.16|663.16|666.44|662.44|18
1613861500000|2021-02-20 22:51:40|666.5|662.5|666.78|662.78|666.78|662.78|666.36|662.36|14
1613861510000|2021-02-20 22:51:50|666.83|662.83|667.7|663.7|667.7|663.7|666.83|662.83|27
1613861520000|2021-02-20 22:52:00|667.71|663.71|668.04|664.04|668.14|664.14|667.53|663.53|21
1613861530000|2021-02-20 22:52:10|668.05|664.05|668.89|664.89|668.89|664.89|667.86|663.86|13
1613861540000|2021-02-20 22:52:20|668.65|664.65|668.77|664.77|669.33|665.33|668.32|664.32|21
1613861550000|2021-02-20 22:52:30|668.94|664.94|670.68|666.68|670.94|666.94|668.94|664.94|17
1613861560000|2021-02-20 22:52:40|670.94|666.94|670.42|666.42|671.04|667.04|670.42|666.42|22
1613861570000|2021-02-20 22:52:50|670.58|666.58|672.05|668.05|672.05|668.05|670.58|666.58|18
1613861580000|2021-02-20 22:53:00|672.1|668.1|672.11|668.11|672.2|668.2|671.98|667.98|16
1613861590000|2021-02-20 22:53:10|672.1|668.1|673.42|669.42|673.43|669.43|672.08|668.08|26
1613861600000|2021-02-20 22:53:20|673.43|669.43|673.99|669.99|674.03|670.03|673.17|669.17|30
1613861610000|2021-02-20 22:53:30|674.21|670.21|674.47|670.47|674.69|670.69|674.21|670.21|20
1613861620000|2021-02-20 22:53:40|674.52|670.52|674.39|670.39|674.55|670.55|673.72|669.72|20
1613861630000|2021-02-20 22:53:50|674.36|670.36|675.91|671.91|675.91|671.91|674.2|670.2|26
1613861640000|2021-02-20 22:54:00|676.2|672.2|676.62|672.62|676.76|672.76|676.13|672.13|25
1613861650000|2021-02-20 22:54:10|676.61|672.61|676.57|672.57|676.68|672.68|676.47|672.47|12
1613861660000|2021-02-20 22:54:20|676.42|672.42|675.21|671.21|676.45|672.45|675.21|671.21|29
1613861670000|2021-02-20 22:54:30|675.2|671.2|674.41|670.41|675.24|671.24|674.41|670.41|21
1613861680000|2021-02-20 22:54:40|674.4|670.4|674.34|670.34|674.4|670.4|674.02|670.02|19
1613861690000|2021-02-20 22:54:50|674.89|670.89|675.4|671.4|675.4|671.4|674.4|670.4|27
1613861700000|2021-02-20 22:55:00|675.41|671.41|676.18|672.18|676.22|672.22|675.15|671.15|28
1613861710000|2021-02-20 22:55:10|676.31|672.31|676.64|672.64|676.93|672.93|676.31|672.31|20
1613861720000|2021-02-20 22:55:20|676.72|672.72|673.81|669.81|676.77|672.77|673.81|669.81|25
1613861730000|2021-02-20 22:55:30|673.62|669.62|672.97|668.97|673.98|669.98|672.97|668.97|16
1613861740000|2021-02-20 22:55:40|672.96|668.96|674.09|670.09|674.09|670.09|672.89|668.89|11
1613861750000|2021-02-20 22:55:50|674.04|670.04|673.65|669.65|674.51|670.51|673.65|669.65|24
1613861760000|2021-02-20 22:56:00|673.7|669.7|673.8|669.8|674.21|670.21|673.64|669.64|19
1613861770000|2021-02-20 22:56:10|673.83|669.83|673.68|669.68|673.83|669.83|672.81|668.81|18
1613861780000|2021-02-20 22:56:20|673.77|669.77|674.69|670.69|674.97|670.97|673.77|669.77|28
1613861790000|2021-02-20 22:56:30|674.82|670.82|674.46|670.46|674.82|670.82|673.94|669.94|30
1613861800000|2021-02-20 22:56:40|674.45|670.45|674.67|670.67|674.67|670.67|674.34|670.34|18
1613861810000|2021-02-20 22:56:50|674.69|670.69|674.44|670.44|674.8|670.8|674.44|670.44|19
1613861820000|2021-02-20 22:57:00|674.77|670.77|674.05|670.05|674.77|670.77|673.6|669.6|26
1613861830000|2021-02-20 22:57:10|674.09|670.09|676.42|672.42|676.42|672.42|674.09|670.09|29
1613861840000|2021-02-20 22:57:20|676.41|672.41|675.17|671.17|676.42|672.42|675.05|671.05|23
1613861850000|2021-02-20 22:57:30|675.14|671.14|674.85|670.85|675.14|671.14|674.69|670.69|17
1613861860000|2021-02-20 22:57:40|674.83|670.83|675.42|671.42|675.51|671.51|674.83|670.83|20
1613861870000|2021-02-20 22:57:50|675.49|671.49|674.64|670.64|675.49|671.49|674.51|670.51|22
1613861880000|2021-02-20 22:58:00|674.57|670.57|674.29|670.29|674.68|670.68|674.29|670.29|23
1613861890000|2021-02-20 22:58:10|674.06|670.06|674.9|670.9|674.96|670.96|674.02|670.02|36
1613861900000|2021-02-20 22:58:20|675.03|671.03|674.31|670.31|675.13|671.13|673.71|669.71|35
1613861910000|2021-02-20 22:58:30|674.08|670.08|673.8|669.8|674.26|670.26|673.66|669.66|36
1613861920000|2021-02-20 22:58:40|673.77|669.77|673.33|669.33|674.02|670.02|673.33|669.33|26
1613861930000|2021-02-20 22:58:50|673.31|669.31|672.35|668.35|673.31|669.31|672.35|668.35|33
1613861940000|2021-02-20 22:59:00|672.34|668.34|669.79|665.79|672.34|668.34|669.52|665.52|30
1613861950000|2021-02-20 22:59:10|670.37|666.37|670.72|666.72|670.85|666.85|669.91|665.91|30
1613861960000|2021-02-20 22:59:20|670.74|666.74|670.5|666.5|671.22|667.22|670.5|666.5|30
1613861970000|2021-02-20 22:59:30|670.56|666.56|671.33|667.33|671.33|667.33|670.56|666.56|25
1613861980000|2021-02-20 22:59:40|671.24|667.24|673.68|669.68|673.81|669.81|671.24|667.24|35
1613861990000|2021-02-20 22:59:50|673.62|669.62|671.75|667.75|673.62|669.62|671.75|667.75|31
1613862000000|2021-02-20 23:00:00|671.77|667.77|671.34|667.34|671.95|667.95|671.31|667.31|30
1613862010000|2021-02-20 23:00:10|671.35|667.35|674.22|670.22|674.23|670.23|671.35|667.35|38
1613862020000|2021-02-20 23:00:20|674.4|670.4|674.27|670.27|675.21|671.21|674.23|670.23|33
1613862030000|2021-02-20 23:00:30|674.15|670.15|675.69|671.69|675.69|671.69|673.66|669.66|38
1613862040000|2021-02-20 23:00:40|675.72|671.72|676.29|672.29|676.41|672.41|675.72|671.72|29
1613862050000|2021-02-20 23:00:50|676.13|672.13|675.68|671.68|676.76|672.76|675.67|671.67|34
1613862060000|2021-02-20 23:01:00|675.74|671.74|677.3|673.3|677.3|673.3|675.74|671.74|35
1613862070000|2021-02-20 23:01:10|677.32|673.32|677.56|673.56|677.67|673.67|677.18|673.18|31
1613862080000|2021-02-20 23:01:20|677.67|673.67|677.57|673.57|678.45|674.45|677.53|673.53|32
1613862090000|2021-02-20 23:01:30|677.64|673.64|678.05|674.05|678.2|674.2|677.55|673.55|30
1613862100000|2021-02-20 23:01:40|678.06|674.06|678.93|674.93|679.09|675.09|678.03|674.03|23
1613862110000|2021-02-20 23:01:50|678.96|674.96|679.31|675.31|679.31|675.31|678.96|674.96|24
1613862120000|2021-02-20 23:02:00|679.26|675.26|679.58|675.58|679.6|675.6|679.15|675.15|21
1613862130000|2021-02-20 23:02:10|679.62|675.62|676.74|672.74|679.86|675.86|676.74|672.74|37
1613862140000|2021-02-20 23:02:20|676.52|672.52|677.18|673.18|677.18|673.18|675.76|671.76|36
1613862150000|2021-02-20 23:02:30|677.42|673.42|676.8|672.8|677.55|673.55|675.93|671.93|35
1613862160000|2021-02-20 23:02:40|676.32|672.32|677.18|673.18|677.77|673.77|676.32|672.32|37
1613862170000|2021-02-20 23:02:50|677.27|673.27|676.38|672.38|677.58|673.58|675.69|671.69|39
1613862180000|2021-02-20 23:03:00|676.22|672.22|676.13|672.13|676.59|672.59|675.51|671.51|34
1613862190000|2021-02-20 23:03:10|676.15|672.15|676.56|672.56|677.49|673.49|676.04|672.04|37
1613862200000|2021-02-20 23:03:20|676.48|672.48|676.72|672.72|677.57|673.57|676.09|672.09|35
1613862210000|2021-02-20 23:03:30|676.71|672.71|677.11|673.11|677.22|673.22|676.61|672.61|33
1613862220000|2021-02-20 23:03:40|677.23|673.23|676.87|672.87|677.23|673.23|676.67|672.67|29
1613862230000|2021-02-20 23:03:50|676.99|672.99|676.2|672.2|676.99|672.99|676.2|672.2|28
1613862240000|2021-02-20 23:04:00|676.22|672.22|676.86|672.86|676.91|672.91|676.2|672.2|26
1613862250000|2021-02-20 23:04:10|676.84|672.84|677.14|673.14|677.19|673.19|676.78|672.78|29
1613862260000|2021-02-20 23:04:20|677.15|673.15|675.58|671.58|677.18|673.18|675.58|671.58|33
1613862270000|2021-02-20 23:04:30|675.59|671.59|675.63|671.63|676.62|672.62|675.59|671.59|33
1613862280000|2021-02-20 23:04:40|675.53|671.53|675.85|671.85|676.09|672.09|675.5|671.5|35
1613862290000|2021-02-20 23:04:50|675.82|671.82|676.01|672.01|676.27|672.27|675.6|671.6|32
1613862300000|2021-02-20 23:05:00|676.03|672.03|676.03|672.03|676.14|672.14|675.62|671.62|28
1613862310000|2021-02-20 23:05:10|676.51|672.51|676.62|672.62|676.79|672.79|676.5|672.5|21
1613862320000|2021-02-20 23:05:20|676.56|672.56|676.66|672.66|676.8|672.8|676.41|672.41|22
1613862330000|2021-02-20 23:05:30|676.72|672.72|676.72|672.72|676.76|672.76|676.56|672.56|26
1613862340000|2021-02-20 23:05:40|676.78|672.78|676.81|672.81|676.88|672.88|676.64|672.64|29
1613862350000|2021-02-20 23:05:50|676.8|672.8|676.8|672.8|677.01|673.01|676.55|672.55|32
1613862360000|2021-02-20 23:06:00|676.84|672.84|677.25|673.25|677.25|673.25|676.78|672.78|25
1613862370000|2021-02-20 23:06:10|677.06|673.06|676.9|672.9|677.1|673.1|676.71|672.71|19
1613862380000|2021-02-20 23:06:20|676.83|672.83|676.31|672.31|676.91|672.91|676.28|672.28|26
1613862390000|2021-02-20 23:06:30|676.3|672.3|676|672|676.35|672.35|675.96|671.96|28
1613862400000|2021-02-20 23:06:40|675.85|671.85|675.41|671.41|676.06|672.06|675.4|671.4|28
1613862410000|2021-02-20 23:06:50|675.5|671.5|675.6|671.6|675.64|671.64|675.48|671.48|24
1613862420000|2021-02-20 23:07:00|675.59|671.59|674.96|670.96|675.59|671.59|674.86|670.86|28
1613862430000|2021-02-20 23:07:10|674.92|670.92|674.13|670.13|674.94|670.94|674.13|670.13|33
1613862440000|2021-02-20 23:07:20|674.1|670.1|674.37|670.37|674.37|670.37|673.8|669.8|22
1613862450000|2021-02-20 23:07:30|674.34|670.34|674.07|670.07|674.51|670.51|674.07|670.07|26
1613862460000|2021-02-20 23:07:40|674.05|670.05|674.55|670.55|674.6|670.6|673.6|669.6|35
1613862470000|2021-02-20 23:07:50|674.53|670.53|674.56|670.56|674.68|670.68|674.41|670.41|30
1613862480000|2021-02-20 23:08:00|674.54|670.54|673.92|669.92|674.54|670.54|673.92|669.92|23
1613862490000|2021-02-20 23:08:10|673.6|669.6|672.45|668.45|673.6|669.6|672.4|668.4|27
1613862500000|2021-02-20 23:08:20|672.41|668.41|671.87|667.87|672.44|668.44|671.83|667.83|31
1613862510000|2021-02-20 23:08:30|671.89|667.89|671.88|667.88|672.17|668.17|671.75|667.75|30
1613862520000|2021-02-20 23:08:40|671.82|667.82|671.95|667.95|672.15|668.15|671.8|667.8|29
1613862530000|2021-02-20 23:08:50|671.94|667.94|671.52|667.52|671.94|667.94|671.31|667.31|35
1613862540000|2021-02-20 23:09:00|671.15|667.15|670.4|666.4|671.45|667.45|670.36|666.36|33
1613862550000|2021-02-20 23:09:10|670.41|666.41|671.02|667.02|671.5|667.5|670.39|666.39|34
1613862560000|2021-02-20 23:09:20|670.95|666.95|669.44|665.44|671.02|667.02|669.44|665.44|35
1613862570000|2021-02-20 23:09:30|669.33|665.33|670.65|666.65|670.65|666.65|668.7|664.7|35
1613862580000|2021-02-20 23:09:40|670.64|666.64|672.56|668.56|672.56|668.56|670.64|666.64|34
1613862590000|2021-02-20 23:09:50|672.69|668.69|672.79|668.79|672.84|668.84|672.05|668.05|30
1613862600000|2021-02-20 23:10:00|672.73|668.73|672.15|668.15|672.73|668.73|671.98|667.98|35
1613862610000|2021-02-20 23:10:10|672.14|668.14|672.39|668.39|672.59|668.59|671.81|667.81|34
1613862620000|2021-02-20 23:10:20|672.45|668.45|671.29|667.29|672.68|668.68|671.29|667.29|33
1613862630000|2021-02-20 23:10:30|671.31|667.31|671.85|667.85|672.16|668.16|671.31|667.31|32
1613862640000|2021-02-20 23:10:40|671.87|667.87|672.06|668.06|672.62|668.62|671.81|667.81|36
1613862650000|2021-02-20 23:10:50|672.08|668.08|671.66|667.66|672.47|668.47|671.56|667.56|39
1613862660000|2021-02-20 23:11:00|671.62|667.62|672.19|668.19|672.34|668.34|671.61|667.61|34
1613862670000|2021-02-20 23:11:10|672.18|668.18|672.15|668.15|672.21|668.21|672.11|668.11|17
1613862680000|2021-02-20 23:11:20|672.16|668.16|672.44|668.44|672.44|668.44|671.7|667.7|25
1613862690000|2021-02-20 23:11:30|672.48|668.48|672.56|668.56|672.58|668.58|672.27|668.27|27
1613862700000|2021-02-20 23:11:40|672.65|668.65|672.39|668.39|673.02|669.02|672.39|668.39|24
1613862710000|2021-02-20 23:11:50|672.4|668.4|672.88|668.88|673.08|669.08|672.4|668.4|24
1613862720000|2021-02-20 23:12:00|672.89|668.89|673.82|669.82|673.82|669.82|672.78|668.78|35
1613862730000|2021-02-20 23:12:10|674|670|675.01|671.01|675.04|671.04|673.99|669.99|34
1613862740000|2021-02-20 23:12:20|675.19|671.19|675.14|671.14|675.32|671.32|674.68|670.68|24
1613862750000|2021-02-20 23:12:30|675.02|671.02|675.29|671.29|675.29|671.29|674.48|670.48|25
1613862760000|2021-02-20 23:12:40|675.04|671.04|676.89|672.89|676.93|672.93|674.95|670.95|35
1613862770000|2021-02-20 23:12:50|676.83|672.83|677.79|673.79|677.83|673.83|676.79|672.79|32
1613862780000|2021-02-20 23:13:00|677.77|673.77|678.41|674.41|678.74|674.74|677.67|673.67|33
1613862790000|2021-02-20 23:13:10|678.44|674.44|678.72|674.72|678.72|674.72|677.85|673.85|38
1613862800000|2021-02-20 23:13:20|678.73|674.73|679.12|675.12|679.12|675.12|678.37|674.37|22
1613862810000|2021-02-20 23:13:30|679.14|675.14|679.51|675.51|679.82|675.82|679.14|675.14|28
1613862820000|2021-02-20 23:13:40|679.26|675.26|679.49|675.49|679.51|675.51|678.64|674.64|32
1613862830000|2021-02-20 23:13:50|679.42|675.42|679.6|675.6|680.13|676.13|679.39|675.39|29
1613862840000|2021-02-20 23:14:00|679.59|675.59|679.31|675.31|679.68|675.68|679.16|675.16|30
1613862850000|2021-02-20 23:14:10|679.3|675.3|679.35|675.35|679.7|675.7|679.09|675.09|27
1613862860000|2021-02-20 23:14:20|679.42|675.42|679.16|675.16|679.45|675.45|679.16|675.16|30
1613862870000|2021-02-20 23:14:30|679.17|675.17|679.35|675.35|679.68|675.68|679.17|675.17|35
1613862880000|2021-02-20 23:14:40|679.34|675.34|679.59|675.59|679.66|675.66|679.31|675.31|25
1613862890000|2021-02-20 23:14:50|679.58|675.58|679.42|675.42|679.61|675.61|679.24|675.24|31
1613862900000|2021-02-20 23:15:00|679.52|675.52|678.88|674.88|679.69|675.69|678.88|674.88|35
1613862910000|2021-02-20 23:15:10|678.89|674.89|678.67|674.67|679.11|675.11|678.48|674.48|28
1613862920000|2021-02-20 23:15:20|678.63|674.63|678.8|674.8|678.8|674.8|678.34|674.34|33
1613862930000|2021-02-20 23:15:30|678.79|674.79|678.3|674.3|678.79|674.79|678.04|674.04|32
1613862940000|2021-02-20 23:15:40|678.26|674.26|678.28|674.28|678.41|674.41|678.17|674.17|32
1613862950000|2021-02-20 23:15:50|678.33|674.33|677.19|673.19|678.34|674.34|677.15|673.15|24
1613862960000|2021-02-20 23:16:00|677.18|673.18|677.36|673.36|677.39|673.39|677.15|673.15|22
1613862970000|2021-02-20 23:16:10|677.51|673.51|677.38|673.38|677.74|673.74|676.74|672.74|33
1613862980000|2021-02-20 23:16:20|677.32|673.32|677.34|673.34|677.45|673.45|677.13|673.13|34
1613862990000|2021-02-20 23:16:30|677.24|673.24|676.86|672.86|677.4|673.4|676.67|672.67|29
1613863000000|2021-02-20 23:16:40|676.65|672.65|675.3|671.3|676.85|672.85|675.17|671.17|33
1613863010000|2021-02-20 23:16:50|675.25|671.25|675.56|671.56|676.19|672.19|675.17|671.17|36
1613863020000|2021-02-20 23:17:00|675.73|671.73|674.71|670.71|675.85|671.85|674.6|670.6|36
1613863030000|2021-02-20 23:17:10|674.69|670.69|674.22|670.22|674.69|670.69|673.63|669.63|38
1613863040000|2021-02-20 23:17:20|674.58|670.58|675.32|671.32|675.32|671.32|674.39|670.39|37
1613863050000|2021-02-20 23:17:30|675.31|671.31|675.29|671.29|675.33|671.33|674.7|670.7|35
1613863060000|2021-02-20 23:17:40|675.42|671.42|674.54|670.54|675.42|671.42|674.33|670.33|35
1613863070000|2021-02-20 23:17:50|674.57|670.57|674.53|670.53|674.94|670.94|674.18|670.18|35
1613863080000|2021-02-20 23:18:00|674.41|670.41|674.11|670.11|674.76|670.76|674|670|33
1613863090000|2021-02-20 23:18:10|674.27|670.27|674.62|670.62|675.08|671.08|674.27|670.27|37
1613863100000|2021-02-20 23:18:20|674.64|670.64|674.47|670.47|674.68|670.68|674|670|30
1613863110000|2021-02-20 23:18:30|674.45|670.45|674.21|670.21|674.58|670.58|674.07|670.07|35
1613863120000|2021-02-20 23:18:40|674.22|670.22|674.1|670.1|674.76|670.76|674.1|670.1|25
1613863130000|2021-02-20 23:18:50|674.11|670.11|674.25|670.25|674.42|670.42|674.04|670.04|34
1613863140000|2021-02-20 23:19:00|674.32|670.32|674.47|670.47|674.57|670.57|674.23|670.23|28
1613863150000|2021-02-20 23:19:10|674.43|670.43|673.91|669.91|674.5|670.5|673.91|669.91|23
1613863160000|2021-02-20 23:19:20|673.89|669.89|673.73|669.73|674.02|670.02|673.47|669.47|35
1613863170000|2021-02-20 23:19:30|673.71|669.71|673.52|669.52|673.95|669.95|673.45|669.45|33
1613863180000|2021-02-20 23:19:40|673.29|669.29|673.82|669.82|673.82|669.82|673.25|669.25|27
1613863190000|2021-02-20 23:19:50|673.95|669.95|674.19|670.19|674.42|670.42|673.95|669.95|33
1613863200000|2021-02-20 23:20:00|674.36|670.36|675.12|671.12|675.12|671.12|674.25|670.25|29
1613863210000|2021-02-20 23:20:10|674.93|670.93|674.82|670.82|675.1|671.1|674.76|670.76|31
1613863220000|2021-02-20 23:20:20|674.88|670.88|675.48|671.48|675.83|671.83|674.88|670.88|31
1613863230000|2021-02-20 23:20:30|675.51|671.51|675.52|671.52|675.72|671.72|675|671|29
1613863240000|2021-02-20 23:20:40|675.49|671.49|675.7|671.7|675.89|671.89|675.44|671.44|35
1613863250000|2021-02-20 23:20:50|675.71|671.71|675.61|671.61|675.74|671.74|675.49|671.49|30
1613863260000|2021-02-20 23:21:00|675.5|671.5|675.79|671.79|675.79|671.79|675.16|671.16|29
1613863270000|2021-02-20 23:21:10|675.85|671.85|677.01|673.01|677.03|673.03|675.85|671.85|34
1613863280000|2021-02-20 23:21:20|677.2|673.2|678.66|674.66|678.66|674.66|676.66|672.66|32
1613863290000|2021-02-20 23:21:30|678.62|674.62|678.69|674.69|678.8|674.8|678.27|674.27|30
1613863300000|2021-02-20 23:21:40|678.7|674.7|678.37|674.37|678.89|674.89|678.29|674.29|34
1613863310000|2021-02-20 23:21:50|678.33|674.33|678.69|674.69|678.76|674.76|678.25|674.25|33
1613863320000|2021-02-20 23:22:00|678.68|674.68|679.09|675.09|679.2|675.2|678.68|674.68|24
1613863330000|2021-02-20 23:22:10|679.12|675.12|679.13|675.13|679.6|675.6|679.09|675.09|29
1613863340000|2021-02-20 23:22:20|679.14|675.14|679.22|675.22|679.3|675.3|678.86|674.86|35
1613863350000|2021-02-20 23:22:30|679.31|675.31|679.79|675.79|679.8|675.8|679.31|675.31|33
1613863360000|2021-02-20 23:22:40|679.85|675.85|679.95|675.95|679.99|675.99|679.38|675.38|31
1613863370000|2021-02-20 23:22:50|679.79|675.79|680.23|676.23|680.23|676.23|679.78|675.78|24
1613863380000|2021-02-20 23:23:00|680.19|676.19|680.27|676.27|680.36|676.36|680.09|676.09|21
1613863390000|2021-02-20 23:23:10|680.3|676.3|680.33|676.33|680.33|676.33|679.93|675.93|24
1613863400000|2021-02-20 23:23:20|680.22|676.22|681.19|677.19|681.19|677.19|680.04|676.04|36
1613863410000|2021-02-20 23:23:30|680.88|676.88|680.41|676.41|681.01|677.01|680.36|676.36|37
1613863420000|2021-02-20 23:23:40|680.36|676.36|680.53|676.53|680.8|676.8|680.35|676.35|35
1613863430000|2021-02-20 23:23:50|680.63|676.63|680.62|676.62|680.69|676.69|680.41|676.41|28
1613863440000|2021-02-20 23:24:00|680.59|676.59|681.72|677.72|681.72|677.72|680.59|676.59|29
1613863450000|2021-02-20 23:24:10|681.69|677.69|681.55|677.55|682.28|678.28|681.53|677.53|31
1613863460000|2021-02-20 23:24:20|681.54|677.54|681.85|677.85|682.18|678.18|681.54|677.54|35
1613863470000|2021-02-20 23:24:30|681.72|677.72|681.79|677.79|681.98|677.98|681.4|677.4|35
1613863480000|2021-02-20 23:24:40|681.77|677.77|682.18|678.18|682.75|678.75|681.6|677.6|36
1613863490000|2021-02-20 23:24:50|682.21|678.21|683.1|679.1|683.41|679.41|682.15|678.15|33
1613863500000|2021-02-20 23:25:00|682.99|678.99|681.98|677.98|682.99|678.99|681.88|677.88|32
1613863510000|2021-02-20 23:25:10|681.93|677.93|682.1|678.1|682.24|678.24|681.77|677.77|33
1613863520000|2021-02-20 23:25:20|682.03|678.03|682.18|678.18|682.3|678.3|682.02|678.02|35
1613863530000|2021-02-20 23:25:30|682.19|678.19|682.11|678.11|682.79|678.79|682.11|678.11|36
1613863540000|2021-02-20 23:25:40|682.09|678.09|681.55|677.55|682.13|678.13|681.37|677.37|29
1613863550000|2021-02-20 23:25:50|681.58|677.58|682.1|678.1|682.15|678.15|681.51|677.51|31
1613863560000|2021-02-20 23:26:00|682.07|678.07|681.65|677.65|682.54|678.54|681.63|677.63|36
1613863570000|2021-02-20 23:26:10|681.62|677.62|681.01|677.01|681.62|677.62|679.99|675.99|35
1613863580000|2021-02-20 23:26:20|680.84|676.84|680.67|676.67|680.84|676.84|680.52|676.52|27
1613863590000|2021-02-20 23:26:30|680.63|676.63|681.08|677.08|681.21|677.21|680.35|676.35|33
1613863600000|2021-02-20 23:26:40|681.11|677.11|681.59|677.59|681.8|677.8|680.94|676.94|32
1613863610000|2021-02-20 23:26:50|681.6|677.6|681.9|677.9|681.93|677.93|681.6|677.6|27
1613863620000|2021-02-20 23:27:00|681.91|677.91|681.69|677.69|681.91|677.91|681.62|677.62|34
1613863630000|2021-02-20 23:27:10|681.7|677.7|681.51|677.51|681.73|677.73|681.29|677.29|34
1613863640000|2021-02-20 23:27:20|681.53|677.53|681.1|677.1|681.59|677.59|681.1|677.1|26
1613863650000|2021-02-20 23:27:30|681.24|677.24|681.27|677.27|681.62|677.62|680.97|676.97|28
1613863660000|2021-02-20 23:27:40|681.34|677.34|681.43|677.43|681.7|677.7|681.34|677.34|29
1613863670000|2021-02-20 23:27:50|681.44|677.44|681.56|677.56|681.66|677.66|681.37|677.37|31
1613863680000|2021-02-20 23:28:00|681.58|677.58|681.6|677.6|681.97|677.97|681.42|677.42|35
1613863690000|2021-02-20 23:28:10|681.56|677.56|680.68|676.68|681.57|677.57|680.65|676.65|37
1613863700000|2021-02-20 23:28:20|680.66|676.66|680.57|676.57|680.81|676.81|680.55|676.55|34
1613863710000|2021-02-20 23:28:30|680.52|676.52|680.54|676.54|680.68|676.68|680.45|676.45|29
1613863720000|2021-02-20 23:28:40|680.52|676.52|681.35|677.35|681.39|677.39|680.52|676.52|28
1613863730000|2021-02-20 23:28:50|681.36|677.36|681.11|677.11|681.51|677.51|680.9|676.9|29
1613863740000|2021-02-20 23:29:00|681.07|677.07|681|677|681.12|677.12|680.59|676.59|29
1613863750000|2021-02-20 23:29:10|681.01|677.01|680.38|676.38|681.01|677.01|680.27|676.27|35
1613863760000|2021-02-20 23:29:20|680.39|676.39|678.53|674.53|680.39|676.39|678.53|674.53|36
1613863770000|2021-02-20 23:29:30|678.55|674.55|678.01|674.01|679.38|675.38|678|674|35
1613863780000|2021-02-20 23:29:40|678|674|678.3|674.3|678.62|674.62|677.97|673.97|31
1613863790000|2021-02-20 23:29:50|678.27|674.27|677.1|673.1|678.3|674.3|677.1|673.1|33
1613863800000|2021-02-20 23:30:00|677.12|673.12|677.16|673.16|677.63|673.63|677.12|673.12|38
1613863810000|2021-02-20 23:30:10|677.21|673.21|677.92|673.92|678.03|674.03|677.21|673.21|30
1613863820000|2021-02-20 23:30:20|677.94|673.94|678.35|674.35|678.49|674.49|677.94|673.94|32
1613863830000|2021-02-20 23:30:30|678.28|674.28|678.55|674.55|678.67|674.67|678.28|674.28|34
1613863840000|2021-02-20 23:30:40|678.59|674.59|679.07|675.07|679.11|675.11|678.53|674.53|32
1613863850000|2021-02-20 23:30:50|679.02|675.02|678.88|674.88|679.18|675.18|678.84|674.84|32
1613863860000|2021-02-20 23:31:00|678.87|674.87|678.68|674.68|678.87|674.87|678.47|674.47|33
1613863870000|2021-02-20 23:31:10|678.65|674.65|678.37|674.37|678.65|674.65|678.15|674.15|30
1613863880000|2021-02-20 23:31:20|678.36|674.36|677.55|673.55|678.36|674.36|677.38|673.38|28
1613863890000|2021-02-20 23:31:30|677.56|673.56|677.73|673.73|678.18|674.18|677.56|673.56|34
1613863900000|2021-02-20 23:31:40|677.61|673.61|677.32|673.32|678.1|674.1|677.32|673.32|38
1613863910000|2021-02-20 23:31:50|676.69|672.69|676.29|672.29|676.8|672.8|676.18|672.18|34
1613863920000|2021-02-20 23:32:00|676.33|672.33|676.21|672.21|676.51|672.51|676.13|672.13|31
1613863930000|2021-02-20 23:32:10|676.24|672.24|676.45|672.45|676.54|672.54|676.21|672.21|28
1613863940000|2021-02-20 23:32:20|676.34|672.34|677.05|673.05|677.13|673.13|676.34|672.34|28
1613863950000|2021-02-20 23:32:30|677.06|673.06|677.4|673.4|677.52|673.52|677.06|673.06|31
1613863960000|2021-02-20 23:32:40|677.41|673.41|676.95|672.95|677.42|673.42|676.92|672.92|28
1613863970000|2021-02-20 23:32:50|676.94|672.94|676.59|672.59|676.96|672.96|676.41|672.41|37
1613863980000|2021-02-20 23:33:00|676.57|672.57|676.11|672.11|676.57|672.57|676.09|672.09|35
1613863990000|2021-02-20 23:33:10|676.05|672.05|676.06|672.06|676.38|672.38|676.05|672.05|38
1613864000000|2021-02-20 23:33:20|676.09|672.09|675.72|671.72|676.11|672.11|675.68|671.68|33
1613864010000|2021-02-20 23:33:30|675.73|671.73|673.67|669.67|675.73|671.73|673.62|669.62|35
1613864020000|2021-02-20 23:33:40|673.68|669.68|673.61|669.61|674.22|670.22|673.61|669.61|34
1613864030000|2021-02-20 23:33:50|673.67|669.67|672.64|668.64|673.67|669.67|672.45|668.45|34
1613864040000|2021-02-20 23:34:00|672.65|668.65|672.01|668.01|672.67|668.67|672|668|31
1613864050000|2021-02-20 23:34:10|672|668|669.83|665.83|672.03|668.03|669.83|665.83|38
1613864060000|2021-02-20 23:34:20|669.77|665.77|670.42|666.42|670.45|666.45|669.3|665.3|36
1613864070000|2021-02-20 23:34:30|670.44|666.44|671.61|667.61|671.69|667.69|670.44|666.44|36
1613864080000|2021-02-20 23:34:40|671.66|667.66|672.01|668.01|672.15|668.15|671.57|667.57|28
1613864090000|2021-02-20 23:34:50|672.08|668.08|670.76|666.76|672.09|668.09|670.48|666.48|36
1613864100000|2021-02-20 23:35:00|670.81|666.81|671|667|671.08|667.08|670.6|666.6|36
1613864110000|2021-02-20 23:35:10|670.99|666.99|671.87|667.87|672.04|668.04|670.8|666.8|35
1613864120000|2021-02-20 23:35:20|671.8|667.8|672.04|668.04|672.38|668.38|671.75|667.75|34
1613864130000|2021-02-20 23:35:30|672.06|668.06|672.38|668.38|672.4|668.4|671.97|667.97|28
1613864140000|2021-02-20 23:35:40|672.45|668.45|672.84|668.84|672.88|668.88|672.45|668.45|30
1613864150000|2021-02-20 23:35:50|672.93|668.93|673.98|669.98|673.98|669.98|672.93|668.93|33
1613864160000|2021-02-20 23:36:00|674.07|670.07|675.55|671.55|675.55|671.55|674.07|670.07|36
1613864170000|2021-02-20 23:36:10|675.75|671.75|675.32|671.32|676.06|672.06|675.02|671.02|38
1613864180000|2021-02-20 23:36:20|675.27|671.27|674.65|670.65|675.27|671.27|674.29|670.29|31
1613864190000|2021-02-20 23:36:30|674.66|670.66|674.07|670.07|674.89|670.89|674.07|670.07|33
1613864200000|2021-02-20 23:36:40|673.96|669.96|674.69|670.69|674.76|670.76|673.96|669.96|35
1613864210000|2021-02-20 23:36:50|674.72|670.72|674.05|670.05|674.72|670.72|673.98|669.98|37
1613864220000|2021-02-20 23:37:00|674.06|670.06|673.42|669.42|674.18|670.18|673.33|669.33|29
1613864230000|2021-02-20 23:37:10|673.32|669.32|673.13|669.13|674|670|673.13|669.13|36
1613864240000|2021-02-20 23:37:20|673.05|669.05|672.97|668.97|673.65|669.65|672.93|668.93|34
1613864250000|2021-02-20 23:37:30|673.1|669.1|672.34|668.34|673.48|669.48|672.34|668.34|28
1613864260000|2021-02-20 23:37:40|672.29|668.29|672.27|668.27|672.57|668.57|672.14|668.14|32
1613864270000|2021-02-20 23:37:50|672.24|668.24|671.86|667.86|672.28|668.28|671.84|667.84|27
1613864280000|2021-02-20 23:38:00|671.8|667.8|671.49|667.49|672.06|668.06|671.39|667.39|31
1613864290000|2021-02-20 23:38:10|671.48|667.48|670.81|666.81|671.49|667.49|670.79|666.79|27
1613864300000|2021-02-20 23:38:20|670.79|666.79|671.48|667.48|671.52|667.52|670.39|666.39|34
1613864310000|2021-02-20 23:38:30|671.37|667.37|670.86|666.86|671.37|667.37|670.84|666.84|32
1613864320000|2021-02-20 23:38:40|670.88|666.88|670.99|666.99|671.49|667.49|670.88|666.88|31
1613864330000|2021-02-20 23:38:50|670.97|666.97|669.56|665.56|671.07|667.07|669.56|665.56|28
1613864340000|2021-02-20 23:39:00|669.54|665.54|669.72|665.72|669.73|665.73|668.83|664.83|35
1613864350000|2021-02-20 23:39:10|669.7|665.7|669.36|665.36|669.78|665.78|669.11|665.11|37
1613864360000|2021-02-20 23:39:20|669.35|665.35|669.78|665.78|669.85|665.85|669.27|665.27|35
1613864370000|2021-02-20 23:39:30|669.77|665.77|670.15|666.15|670.3|666.3|669.32|665.32|34
1613864380000|2021-02-20 23:39:40|670.01|666.01|670.22|666.22|670.38|666.38|669.99|665.99|29
1613864390000|2021-02-20 23:39:50|670.21|666.21|670.43|666.43|670.43|666.43|669.86|665.86|30
1613864400000|2021-02-20 23:40:00|670.41|666.41|670.54|666.54|670.88|666.88|670.41|666.41|29
1613864410000|2021-02-20 23:40:10|670.49|666.49|670.58|666.58|671.36|667.36|670.28|666.28|36
1613864420000|2021-02-20 23:40:20|670.46|666.46|670.78|666.78|670.78|666.78|670.44|666.44|34
1613864430000|2021-02-20 23:40:30|670.79|666.79|670.64|666.64|670.87|666.87|670.55|666.55|29
1613864440000|2021-02-20 23:40:40|670.69|666.69|670.49|666.49|670.72|666.72|670.27|666.27|30
1613864450000|2021-02-20 23:40:50|670.51|666.51|670.25|666.25|670.51|666.51|670.22|666.22|32
1613864460000|2021-02-20 23:41:00|670.35|666.35|669.87|665.87|670.41|666.41|669.7|665.7|36
1613864470000|2021-02-20 23:41:10|669.78|665.78|669.74|665.74|669.9|665.9|669.65|665.65|35
1613864480000|2021-02-20 23:41:20|669.75|665.75|668.43|664.43|669.75|665.75|668.43|664.43|34
1613864490000|2021-02-20 23:41:30|668.4|664.4|668.05|664.05|668.4|664.4|667.54|663.54|38
1613864500000|2021-02-20 23:41:40|667.93|663.93|666.86|662.86|667.93|663.93|666.86|662.86|38
1613864510000|2021-02-20 23:41:50|666.89|662.89|666.17|662.17|666.93|662.93|665.83|661.83|39
1613864520000|2021-02-20 23:42:00|666.15|662.15|666.92|662.92|666.92|662.92|666.13|662.13|36
1613864530000|2021-02-20 23:42:10|666.95|662.95|666.95|662.95|667|663|666.84|662.84|28
1613864540000|2021-02-20 23:42:20|666.96|662.96|667.59|663.59|667.74|663.74|666.96|662.96|35
1613864550000|2021-02-20 23:42:30|667.48|663.48|667.36|663.36|667.68|663.68|667.14|663.14|33
1613864560000|2021-02-20 23:42:40|667.32|663.32|667.23|663.23|667.32|663.32|666.57|662.57|34
1613864570000|2021-02-20 23:42:50|667.21|663.21|667.89|663.89|667.89|663.89|667.18|663.18|30
1613864580000|2021-02-20 23:43:00|667.9|663.9|667.92|663.92|668.68|664.68|667.9|663.9|34
1613864590000|2021-02-20 23:43:10|667.94|663.94|667.7|663.7|667.96|663.96|667.26|663.26|34
1613864600000|2021-02-20 23:43:20|667.61|663.61|666.91|662.91|667.89|663.89|666.91|662.91|36
1613864610000|2021-02-20 23:43:30|666.89|662.89|667.02|663.02|667.02|663.02|666.34|662.34|36
1613864620000|2021-02-20 23:43:40|667.03|663.03|666.61|662.61|667.09|663.09|666.53|662.53|35
1613864630000|2021-02-20 23:43:50|666.59|662.59|666.85|662.85|667.39|663.39|666.59|662.59|29
1613864640000|2021-02-20 23:44:00|667.19|663.19|667.72|663.72|667.72|663.72|666.81|662.81|35
1613864650000|2021-02-20 23:44:10|667.73|663.73|669.12|665.12|669.15|665.15|667.7|663.7|35
1613864660000|2021-02-20 23:44:20|669.11|665.11|670.42|666.42|670.47|666.47|669.02|665.02|35
1613864670000|2021-02-20 23:44:30|670.24|666.24|670.54|666.54|670.54|666.54|670|666|36
1613864680000|2021-02-20 23:44:40|670.48|666.48|671.27|667.27|671.57|667.57|670.23|666.23|39
1613864690000|2021-02-20 23:44:50|671.29|667.29|672.24|668.24|672.77|668.77|671.12|667.12|36
1613864700000|2021-02-20 23:45:00|672.36|668.36|673.9|669.9|674.1|670.1|672.26|668.26|38
1613864710000|2021-02-20 23:45:10|673.84|669.84|676.05|672.05|676.12|672.12|673.83|669.83|35
1613864720000|2021-02-20 23:45:20|676.06|672.06|677.71|673.71|677.87|673.87|676.06|672.06|32
1613864730000|2021-02-20 23:45:30|677.72|673.72|678.24|674.24|678.76|674.76|677.03|673.03|38
1613864740000|2021-02-20 23:45:40|678.23|674.23|678.34|674.34|679.32|675.32|677.48|673.48|38
1613864750000|2021-02-20 23:45:50|678.4|674.4|677.73|673.73|678.73|674.73|677.64|673.64|34
1613864760000|2021-02-20 23:46:00|677.69|673.69|677.92|673.92|678.25|674.25|677.6|673.6|37
1613864770000|2021-02-20 23:46:10|677.91|673.91|677.66|673.66|677.95|673.95|677.17|673.17|37
1613864780000|2021-02-20 23:46:20|677.64|673.64|676.65|672.65|677.71|673.71|676.6|672.6|38
1613864790000|2021-02-20 23:46:30|676.63|672.63|677.96|673.96|677.96|673.96|676.06|672.06|37
1613864800000|2021-02-20 23:46:40|678.06|674.06|678.71|674.71|679.59|675.59|678.06|674.06|35
1613864810000|2021-02-20 23:46:50|678.44|674.44|678.8|674.8|678.98|674.98|678.04|674.04|39
1613864820000|2021-02-20 23:47:00|678.75|674.75|678.71|674.71|678.86|674.86|678.23|674.23|39
1613864830000|2021-02-20 23:47:10|678.65|674.65|679.45|675.45|679.77|675.77|678.65|674.65|39
1613864840000|2021-02-20 23:47:20|679.61|675.61|680.18|676.18|680.18|676.18|679.53|675.53|32
1613864850000|2021-02-20 23:47:30|680.21|676.21|680.11|676.11|680.27|676.27|679.56|675.56|36
1613864860000|2021-02-20 23:47:40|680.1|676.1|680|676|680.25|676.25|679.48|675.48|38
1613864870000|2021-02-20 23:47:50|680.01|676.01|680.29|676.29|680.55|676.55|680.01|676.01|34
1613864880000|2021-02-20 23:48:00|680.15|676.15|679.79|675.79|680.15|676.15|679.62|675.62|35
1613864890000|2021-02-20 23:48:10|679.77|675.77|679.58|675.58|679.88|675.88|679.49|675.49|32
1613864900000|2021-02-20 23:48:20|679.7|675.7|680.15|676.15|680.15|676.15|679.63|675.63|35
1613864910000|2021-02-20 23:48:30|680.39|676.39|680.69|676.69|681.59|677.59|680.38|676.38|38
1613864920000|2021-02-20 23:48:40|680.71|676.71|681.45|677.45|681.58|677.58|680.71|676.71|35
1613864930000|2021-02-20 23:48:50|681.47|677.47|681.72|677.72|681.72|677.72|681.4|677.4|34
1613864940000|2021-02-20 23:49:00|681.73|677.73|681.61|677.61|682.21|678.21|681.56|677.56|33
1613864950000|2021-02-20 23:49:10|681.67|677.67|681.25|677.25|682.23|678.23|681.19|677.19|36
1613864960000|2021-02-20 23:49:20|681.64|677.64|681.51|677.51|681.68|677.68|681.13|677.13|31
1613864970000|2021-02-20 23:49:30|681.47|677.47|681.64|677.64|681.96|677.96|681.47|677.47|33
1613864980000|2021-02-20 23:49:40|681.68|677.68|682.1|678.1|682.71|678.71|681.68|677.68|35
1613864990000|2021-02-20 23:49:50|682.17|678.17|682.76|678.76|682.98|678.98|682.17|678.17|29
1613865000000|2021-02-20 23:50:00|682.71|678.71|683.66|679.66|683.66|679.66|682.44|678.44|38
1613865010000|2021-02-20 23:50:10|683.68|679.68|682.81|678.81|684.01|680.01|682.78|678.78|36
1613865020000|2021-02-20 23:50:20|682.82|678.82|683.81|679.81|683.81|679.81|682.31|678.31|34
1613865030000|2021-02-20 23:50:30|683.72|679.72|684.62|680.62|684.62|680.62|683.28|679.28|33
1613865040000|2021-02-20 23:50:40|684.68|680.68|685.55|681.55|685.86|681.86|684.68|680.68|33
1613865050000|2021-02-20 23:50:50|685.49|681.49|686.02|682.02|686.02|682.02|685.31|681.31|35
1613865060000|2021-02-20 23:51:00|686|682|685.32|681.32|686|682|684.78|680.78|37
1613865070000|2021-02-20 23:51:10|685.27|681.27|686.5|682.5|686.54|682.54|685.23|681.23|35
1613865080000|2021-02-20 23:51:20|686.46|682.46|685.11|681.11|686.66|682.66|685.11|681.11|39
1613865090000|2021-02-20 23:51:30|684.98|680.98|686.17|682.17|686.17|682.17|684.55|680.55|35
1613865100000|2021-02-20 23:51:40|686.11|682.11|685.52|681.52|686.11|682.11|684.96|680.96|37
1613865110000|2021-02-20 23:51:50|685.14|681.14|685.85|681.85|685.93|681.93|685.11|681.11|35
1613865120000|2021-02-20 23:52:00|685.89|681.89|685.72|681.72|686.73|682.73|685.72|681.72|34
1613865130000|2021-02-20 23:52:10|685.5|681.5|686.19|682.19|686.21|682.21|685.16|681.16|38
1613865140000|2021-02-20 23:52:20|686.28|682.28|685.56|681.56|686.4|682.4|685.44|681.44|35
1613865150000|2021-02-20 23:52:30|685.61|681.61|684.94|680.94|686.02|682.02|684.86|680.86|36
1613865160000|2021-02-20 23:52:40|684.89|680.89|685.33|681.33|685.33|681.33|684.66|680.66|29
1613865170000|2021-02-20 23:52:50|685.36|681.36|683.97|679.97|685.36|681.36|683.97|679.97|35
1613865180000|2021-02-20 23:53:00|684.32|680.32|684.86|680.86|684.87|680.87|684.01|680.01|37
1613865190000|2021-02-20 23:53:10|684.81|680.81|685.01|681.01|685.58|681.58|684.81|680.81|35
1613865200000|2021-02-20 23:53:20|685.1|681.1|685.07|681.07|685.43|681.43|684.87|680.87|32
1613865210000|2021-02-20 23:53:30|685.18|681.18|684.63|680.63|685.29|681.29|684.48|680.48|33
1613865220000|2021-02-20 23:53:40|684.64|680.64|684.06|680.06|684.69|680.69|683.87|679.87|36
1613865230000|2021-02-20 23:53:50|684.11|680.11|683.11|679.11|684.23|680.23|683.07|679.07|33
1613865240000|2021-02-20 23:54:00|683.12|679.12|684.41|680.41|684.61|680.61|683.07|679.07|32
1613865250000|2021-02-20 23:54:10|684.63|680.63|684.33|680.33|684.63|680.63|684.31|680.31|33
1613865260000|2021-02-20 23:54:20|684.48|680.48|682.78|678.78|684.48|680.48|682.74|678.74|37
1613865270000|2021-02-20 23:54:30|682.79|678.79|682.36|678.36|682.79|678.79|682.31|678.31|37
1613865280000|2021-02-20 23:54:40|682.27|678.27|680.86|676.86|682.27|678.27|680.51|676.51|37
1613865290000|2021-02-20 23:54:50|680.89|676.89|682.6|678.6|682.6|678.6|680.8|676.8|38
1613865300000|2021-02-20 23:55:00|682.65|678.65|683.67|679.67|683.7|679.7|682.65|678.65|33
1613865310000|2021-02-20 23:55:10|683.7|679.7|684.02|680.02|684.02|680.02|683.2|679.2|31
1613865320000|2021-02-20 23:55:20|684.13|680.13|683.68|679.68|684.22|680.22|683.68|679.68|34
1613865330000|2021-02-20 23:55:30|683.6|679.6|684.3|680.3|684.5|680.5|683.6|679.6|33
1613865340000|2021-02-20 23:55:40|684.26|680.26|684.12|680.12|684.43|680.43|683.94|679.94|33
1613865350000|2021-02-20 23:55:50|684.11|680.11|683.97|679.97|684.64|680.64|683.91|679.91|36
1613865360000|2021-02-20 23:56:00|683.94|679.94|682.63|678.63|683.94|679.94|682.63|678.63|36
1613865370000|2021-02-20 23:56:10|682.56|678.56|682.82|678.82|683.15|679.15|682.41|678.41|33
1613865380000|2021-02-20 23:56:20|682.74|678.74|682.85|678.85|682.85|678.85|682.49|678.49|31
1613865390000|2021-02-20 23:56:30|682.79|678.79|683.37|679.37|683.38|679.38|682.78|678.78|29
1613865400000|2021-02-20 23:56:40|683.4|679.4|683.63|679.63|683.63|679.63|682.94|678.94|36
1613865410000|2021-02-20 23:56:50|683.65|679.65|683.8|679.8|684.01|680.01|683.54|679.54|36
1613865420000|2021-02-20 23:57:00|683.74|679.74|683.18|679.18|683.75|679.75|683.18|679.18|34
1613865430000|2021-02-20 23:57:10|683.15|679.15|682.52|678.52|683.15|679.15|682.51|678.51|33
1613865440000|2021-02-20 23:57:20|682.51|678.51|682.95|678.95|683.01|679.01|682.51|678.51|33
1613865450000|2021-02-20 23:57:30|682.86|678.86|683.53|679.53|683.53|679.53|682.6|678.6|32
1613865460000|2021-02-20 23:57:40|683.52|679.52|683.69|679.69|684.1|680.1|683.44|679.44|38
1613865470000|2021-02-20 23:57:50|683.62|679.62|683.52|679.52|683.62|679.62|683.18|679.18|39
1613865480000|2021-02-20 23:58:00|683.46|679.46|684.08|680.08|684.08|680.08|683.12|679.12|35
1613865490000|2021-02-20 23:58:10|683.91|679.91|683.42|679.42|683.91|679.91|683.42|679.42|38
1613865500000|2021-02-20 23:58:20|683.48|679.48|682.97|678.97|683.57|679.57|682.95|678.95|34
1613865510000|2021-02-20 23:58:30|682.95|678.95|683.49|679.49|683.49|679.49|682.6|678.6|34
1613865520000|2021-02-20 23:58:40|683.54|679.54|683.34|679.34|683.64|679.64|683.3|679.3|30
1613865530000|2021-02-20 23:58:50|683.42|679.42|683.42|679.42|683.61|679.61|683.37|679.37|30
1613865540000|2021-02-20 23:59:00|683.31|679.31|682.8|678.8|683.38|679.38|682.79|678.79|27
1613865550000|2021-02-20 23:59:10|682.7|678.7|681.55|677.55|682.7|678.7|681.43|677.43|34
1613865560000|2021-02-20 23:59:20|681.54|677.54|681.9|677.9|682.19|678.19|681.28|677.28|38
1613865570000|2021-02-20 23:59:30|681.91|677.91|681.16|677.16|682.01|678.01|681.04|677.04|34
1613865580000|2021-02-20 23:59:40|681.23|677.23|681.87|677.87|682.1|678.1|681.11|677.11|33
1613865590000|2021-02-20 23:59:50|681.91|677.91|681.45|677.45|681.98|677.98|681.45|677.45|30
1613865600000|2021-02-21 00:00:00|681.47|677.47|681.38|677.38|681.48|677.48|681.2|677.2|26
1613865610000|2021-02-21 00:00:10|681.4|677.4|681.42|677.42|681.52|677.52|681.21|677.21|33
1613865620000|2021-02-21 00:00:20|681.41|677.41|681.2|677.2|681.42|677.42|681.04|677.04|19
1613865630000|2021-02-21 00:00:30|681.19|677.19|682.16|678.16|682.24|678.24|681.15|677.15|33
1613865640000|2021-02-21 00:00:40|682.15|678.15|681.78|677.78|682.21|678.21|681.46|677.46|35
1613865650000|2021-02-21 00:00:50|681.75|677.75|681.27|677.27|681.87|677.87|681.27|677.27|36
1613865660000|2021-02-21 00:01:00|681.21|677.21|680.86|676.86|681.21|677.21|680.86|676.86|29
1613865670000|2021-02-21 00:01:10|680.85|676.85|678.39|674.39|680.85|676.85|678.39|674.39|32
1613865680000|2021-02-21 00:01:20|678.37|674.37|678.56|674.56|678.62|674.62|677.8|673.8|31
1613865690000|2021-02-21 00:01:30|678.47|674.47|677.02|673.02|678.47|674.47|677.02|673.02|34
1613865700000|2021-02-21 00:01:40|677.04|673.04|674.76|670.76|677.14|673.14|674.76|670.76|34
1613865710000|2021-02-21 00:01:50|674.83|670.83|675.22|671.22|675.75|671.75|674.56|670.56|37
1613865720000|2021-02-21 00:02:00|675.62|671.62|676.92|672.92|676.97|672.97|675.62|671.62|37
1613865730000|2021-02-21 00:02:10|676.88|672.88|676.3|672.3|677.09|673.09|675.82|671.82|39
1613865740000|2021-02-21 00:02:20|676.21|672.21|675.68|671.68|676.21|672.21|674.88|670.88|35
1613865750000|2021-02-21 00:02:30|675.81|671.81|676.82|672.82|677.48|673.48|675.81|671.81|36
1613865760000|2021-02-21 00:02:40|676.72|672.72|675.48|671.48|676.76|672.76|675.04|671.04|37
1613865770000|2021-02-21 00:02:50|675.45|671.45|675.27|671.27|675.61|671.61|674.81|670.81|36
1613865780000|2021-02-21 00:03:00|675.25|671.25|674.51|670.51|675.25|671.25|674.08|670.08|35
1613865790000|2021-02-21 00:03:10|674.46|670.46|674.29|670.29|674.95|670.95|674.29|670.29|35
1613865800000|2021-02-21 00:03:20|674.19|670.19|674.25|670.25|674.64|670.64|674.01|670.01|36
1613865810000|2021-02-21 00:03:30|674.26|670.26|674.01|670.01|674.42|670.42|673.76|669.76|37
1613865820000|2021-02-21 00:03:40|674.02|670.02|674.68|670.68|675.32|671.32|673.83|669.83|39
1613865830000|2021-02-21 00:03:50|674.67|670.67|675.44|671.44|675.73|671.73|674.66|670.66|39
1613865840000|2021-02-21 00:04:00|675.46|671.46|674.8|670.8|675.85|671.85|674.67|670.67|34
1613865850000|2021-02-21 00:04:10|674.81|670.81|674.31|670.31|674.9|670.9|674.23|670.23|33
1613865860000|2021-02-21 00:04:20|674.35|670.35|674.78|670.78|675.1|671.1|674.35|670.35|35
1613865870000|2021-02-21 00:04:30|674.6|670.6|673.74|669.74|674.9|670.9|673.71|669.71|40
1613865880000|2021-02-21 00:04:40|673.52|669.52|672.25|668.25|673.69|669.69|672.22|668.22|30
1613865890000|2021-02-21 00:04:50|672.23|668.23|672.19|668.19|672.98|668.98|672.05|668.05|30
1613865900000|2021-02-21 00:05:00|672.25|668.25|672.52|668.52|673.31|669.31|672.25|668.25|36
1613865910000|2021-02-21 00:05:10|672.49|668.49|672.23|668.23|672.98|668.98|672.22|668.22|35
1613865920000|2021-02-21 00:05:20|672.24|668.24|671.77|667.77|672.57|668.57|671.77|667.77|33
1613865930000|2021-02-21 00:05:30|671.91|667.91|671.82|667.82|672.52|668.52|671.68|667.68|36
1613865940000|2021-02-21 00:05:40|671.72|667.72|671.34|667.34|671.78|667.78|670.5|666.5|32
1613865950000|2021-02-21 00:05:50|671.56|667.56|670.51|666.51|671.6|667.6|670.42|666.42|37
1613865960000|2021-02-21 00:06:00|670.52|666.52|669.19|665.19|671.25|667.25|669.17|665.17|36
1613865970000|2021-02-21 00:06:10|669.18|665.18|670.63|666.63|670.76|666.76|668.82|664.82|37
1613865980000|2021-02-21 00:06:20|670.66|666.66|672.52|668.52|672.54|668.54|670.66|666.66|36
1613865990000|2021-02-21 00:06:30|672.53|668.53|671.14|667.14|672.64|668.64|671.02|667.02|37
1613866000000|2021-02-21 00:06:40|671.16|667.16|672.11|668.11|672.19|668.19|671.16|667.16|35
1613866010000|2021-02-21 00:06:50|672.19|668.19|671.79|667.79|672.21|668.21|671.36|667.36|32
1613866020000|2021-02-21 00:07:00|672.03|668.03|671.83|667.83|672.29|668.29|671.76|667.76|36
1613866030000|2021-02-21 00:07:10|671.77|667.77|672.24|668.24|672.24|668.24|671.41|667.41|35
1613866040000|2021-02-21 00:07:20|672.28|668.28|671.8|667.8|672.3|668.3|671.72|667.72|33
1613866050000|2021-02-21 00:07:30|671.79|667.79|672.99|668.99|672.99|668.99|671.78|667.78|35
1613866060000|2021-02-21 00:07:40|672.95|668.95|673.74|669.74|673.87|669.87|672.95|668.95|28
1613866070000|2021-02-21 00:07:50|673.7|669.7|675.23|671.23|675.5|671.5|673.7|669.7|31
1613866080000|2021-02-21 00:08:00|675.22|671.22|674.4|670.4|675.26|671.26|674.2|670.2|32
1613866090000|2021-02-21 00:08:10|674.43|670.43|674.79|670.79|674.89|670.89|674.24|670.24|32
1613866100000|2021-02-21 00:08:20|674.78|670.78|674.24|670.24|674.78|670.78|673.64|669.64|36
1613866110000|2021-02-21 00:08:30|674.3|670.3|674.99|670.99|675.17|671.17|673.99|669.99|39
1613866120000|2021-02-21 00:08:40|674.77|670.77|674.62|670.62|674.77|670.77|674.2|670.2|32
1613866130000|2021-02-21 00:08:50|674.64|670.64|675.38|671.38|675.76|671.76|674.64|670.64|33
1613866140000|2021-02-21 00:09:00|675.25|671.25|675.87|671.87|676.16|672.16|675.14|671.14|35
1613866150000|2021-02-21 00:09:10|675.94|671.94|675.93|671.93|676.42|672.42|675.85|671.85|35
1613866160000|2021-02-21 00:09:20|675.83|671.83|674.79|670.79|675.83|671.83|674.75|670.75|31
1613866170000|2021-02-21 00:09:30|674.85|670.85|674|670|674.87|670.87|674|670|29
1613866180000|2021-02-21 00:09:40|674.04|670.04|674.17|670.17|674.51|670.51|674.04|670.04|32
1613866190000|2021-02-21 00:09:50|674.14|670.14|675|671|675.01|671.01|674.14|670.14|31
1613866200000|2021-02-21 00:10:00|675.28|671.28|675.06|671.06|675.53|671.53|674.37|670.37|35
1613866210000|2021-02-21 00:10:10|675.11|671.11|674.89|670.89|675.53|671.53|674.87|670.87|32
1613866220000|2021-02-21 00:10:20|674.97|670.97|675.24|671.24|675.65|671.65|674.91|670.91|32
1613866230000|2021-02-21 00:10:30|675.03|671.03|674.77|670.77|675.1|671.1|674.66|670.66|32
1613866240000|2021-02-21 00:10:40|674.66|670.66|673.56|669.56|674.74|670.74|673.56|669.56|31
1613866250000|2021-02-21 00:10:50|673.52|669.52|674.04|670.04|674.22|670.22|673.45|669.45|34
1613866260000|2021-02-21 00:11:00|674.07|670.07|675.09|671.09|675.09|671.09|674.07|670.07|34
1613866270000|2021-02-21 00:11:10|675.23|671.23|675.82|671.82|675.95|671.95|675.23|671.23|35
1613866280000|2021-02-21 00:11:20|676.07|672.07|674.83|670.83|676.07|672.07|674.69|670.69|40
1613866290000|2021-02-21 00:11:30|674.86|670.86|674.58|670.58|674.86|670.86|674.2|670.2|32
1613866300000|2021-02-21 00:11:40|674.75|670.75|675.51|671.51|675.71|671.71|674.75|670.75|33
1613866310000|2021-02-21 00:11:50|675.47|671.47|675.48|671.48|675.67|671.67|675.39|671.39|31
1613866320000|2021-02-21 00:12:00|675.34|671.34|676.16|672.16|676.19|672.19|675.34|671.34|36
1613866330000|2021-02-21 00:12:10|676.15|672.15|676.26|672.26|676.26|672.26|675.77|671.77|36
1613866340000|2021-02-21 00:12:20|676.21|672.21|676.51|672.51|676.8|672.8|676.17|672.17|34
1613866350000|2021-02-21 00:12:30|676.64|672.64|676.72|672.72|677.36|673.36|676.25|672.25|35
1613866360000|2021-02-21 00:12:40|676.74|672.74|676.07|672.07|676.74|672.74|676.03|672.03|32
1613866370000|2021-02-21 00:12:50|676.09|672.09|676.06|672.06|676.22|672.22|675.78|671.78|35
1613866380000|2021-02-21 00:13:00|676.14|672.14|675.42|671.42|676.16|672.16|675.42|671.42|36
1613866390000|2021-02-21 00:13:10|675.36|671.36|675.08|671.08|675.52|671.52|675.02|671.02|34
1613866400000|2021-02-21 00:13:20|675.12|671.12|674.72|670.72|675.19|671.19|674.38|670.38|38
1613866410000|2021-02-21 00:13:30|674.71|670.71|674.29|670.29|674.71|670.71|674.25|670.25|28
1613866420000|2021-02-21 00:13:40|674.07|670.07|674.06|670.06|674.25|670.25|673.73|669.73|34
1613866430000|2021-02-21 00:13:50|674.3|670.3|673.93|669.93|674.3|670.3|673.87|669.87|31
1613866440000|2021-02-21 00:14:00|673.94|669.94|675.06|671.06|675.06|671.06|673.94|669.94|37
1613866450000|2021-02-21 00:14:10|675.03|671.03|674.63|670.63|675.35|671.35|674.53|670.53|33
1613866460000|2021-02-21 00:14:20|674.76|670.76|674.04|670.04|674.77|670.77|673.94|669.94|35
1613866470000|2021-02-21 00:14:30|674.06|670.06|673.93|669.93|674.24|670.24|673.69|669.69|34
1613866480000|2021-02-21 00:14:40|674.04|670.04|673.76|669.76|674.06|670.06|673.74|669.74|33
1613866490000|2021-02-21 00:14:50|673.74|669.74|672.78|668.78|673.74|669.74|672.6|668.6|34
1613866500000|2021-02-21 00:15:00|672.77|668.77|673.58|669.58|673.58|669.58|672.38|668.38|34
1613866510000|2021-02-21 00:15:10|673.57|669.57|673.47|669.47|673.71|669.71|673.37|669.37|36
1613866520000|2021-02-21 00:15:20|673.48|669.48|673.71|669.71|674.15|670.15|673.48|669.48|36
1613866530000|2021-02-21 00:15:30|673.75|669.75|673.55|669.55|674.04|670.04|673.5|669.5|30
1613866540000|2021-02-21 00:15:40|673.44|669.44|673.76|669.76|673.77|669.77|673.27|669.27|33
1613866550000|2021-02-21 00:15:50|673.77|669.77|673.72|669.72|674.11|670.11|673.57|669.57|35
1613866560000|2021-02-21 00:16:00|673.78|669.78|673.5|669.5|674.08|670.08|673.5|669.5|33
1613866570000|2021-02-21 00:16:10|673.49|669.49|673.96|669.96|674.07|670.07|673.32|669.32|35
1613866580000|2021-02-21 00:16:20|673.95|669.95|674.02|670.02|674.46|670.46|673.95|669.95|28
1613866590000|2021-02-21 00:16:30|674.05|670.05|674.42|670.42|674.43|670.43|674.05|670.05|26
1613866600000|2021-02-21 00:16:40|674.45|670.45|674.39|670.39|674.63|670.63|674.29|670.29|30
1613866610000|2021-02-21 00:16:50|674.37|670.37|673.76|669.76|674.4|670.4|673.76|669.76|35
1613866620000|2021-02-21 00:17:00|673.74|669.74|673.87|669.87|673.88|669.88|673.73|669.73|27
1613866630000|2021-02-21 00:17:10|673.88|669.88|674.75|670.75|675.12|671.12|673.88|669.88|33
1613866640000|2021-02-21 00:17:20|674.79|670.79|675.42|671.42|675.53|671.53|674.79|670.79|28
1613866650000|2021-02-21 00:17:30|675.38|671.38|676.85|672.85|677|673|675.38|671.38|32
1613866660000|2021-02-21 00:17:40|676.96|672.96|677.21|673.21|677.38|673.38|676.25|672.25|34
1613866670000|2021-02-21 00:17:50|677.14|673.14|678.48|674.48|678.66|674.66|677.14|673.14|28
1613866680000|2021-02-21 00:18:00|678.5|674.5|678.85|674.85|678.88|674.88|678.49|674.49|24
1613866690000|2021-02-21 00:18:10|678.86|674.86|679.18|675.18|679.27|675.27|678.81|674.81|26
1613866700000|2021-02-21 00:18:20|679.13|675.13|678.33|674.33|679.13|675.13|678.26|674.26|36
1613866710000|2021-02-21 00:18:30|678.3|674.3|677.71|673.71|678.3|674.3|677.51|673.51|36
1613866720000|2021-02-21 00:18:40|677.79|673.79|677.8|673.8|678.08|674.08|677.28|673.28|35
1613866730000|2021-02-21 00:18:50|677.81|673.81|677.96|673.96|678.02|674.02|677.5|673.5|37
1613866740000|2021-02-21 00:19:00|677.92|673.92|678|674|678.09|674.09|677.7|673.7|34
1613866750000|2021-02-21 00:19:10|678.01|674.01|678.68|674.68|678.73|674.73|677.75|673.75|30
1613866760000|2021-02-21 00:19:20|678.67|674.67|678.45|674.45|678.74|674.74|678.43|674.43|33
1613866770000|2021-02-21 00:19:30|678.46|674.46|678.05|674.05|678.46|674.46|677.92|673.92|30
1613866780000|2021-02-21 00:19:40|678.04|674.04|678.43|674.43|678.43|674.43|678|674|38
1613866790000|2021-02-21 00:19:50|678.51|674.51|679.3|675.3|679.3|675.3|678.51|674.51|24
1613866800000|2021-02-21 00:20:00|679.36|675.36|679.8|675.8|679.99|675.99|679.26|675.26|23
1613866810000|2021-02-21 00:20:10|679.72|675.72|679.89|675.89|680.02|676.02|679.66|675.66|29
1613866820000|2021-02-21 00:20:20|679.88|675.88|679.41|675.41|679.96|675.96|679.41|675.41|23
1613866830000|2021-02-21 00:20:30|679.4|675.4|679.44|675.44|679.45|675.45|679.02|675.02|33
1613866840000|2021-02-21 00:20:40|679.45|675.45|680.29|676.29|680.29|676.29|679.45|675.45|26
1613866850000|2021-02-21 00:20:50|680.3|676.3|680.52|676.52|680.57|676.57|680.23|676.23|23
1613866860000|2021-02-21 00:21:00|680.53|676.53|680.91|676.91|681.24|677.24|680.53|676.53|28
1613866870000|2021-02-21 00:21:10|680.89|676.89|681.34|677.34|681.39|677.39|680.67|676.67|31
1613866880000|2021-02-21 00:21:20|681.4|677.4|681.04|677.04|681.41|677.41|680.93|676.93|39
1613866890000|2021-02-21 00:21:30|681.06|677.06|680.93|676.93|681.14|677.14|680.4|676.4|37
1613866900000|2021-02-21 00:21:40|680.89|676.89|681.14|677.14|681.14|677.14|680.72|676.72|34
1613866910000|2021-02-21 00:21:50|681.11|677.11|681.72|677.72|681.78|677.78|681.11|677.11|33
1613866920000|2021-02-21 00:22:00|681.82|677.82|682.74|678.74|682.82|678.82|681.59|677.59|25
1613866930000|2021-02-21 00:22:10|682.73|678.73|682.09|678.09|682.81|678.81|682|678|33
1613866940000|2021-02-21 00:22:20|682.07|678.07|681.87|677.87|682.17|678.17|681.46|677.46|36
1613866950000|2021-02-21 00:22:30|681.93|677.93|682|678|682.18|678.18|681.73|677.73|28
1613866960000|2021-02-21 00:22:40|682.14|678.14|682.6|678.6|682.6|678.6|682.14|678.14|28
1613866970000|2021-02-21 00:22:50|682.64|678.64|682.81|678.81|682.87|678.87|682.64|678.64|30
1613866980000|2021-02-21 00:23:00|682.82|678.82|682.88|678.88|682.92|678.92|682.67|678.67|21
1613866990000|2021-02-21 00:23:10|682.92|678.92|683.11|679.11|683.15|679.15|682.59|678.59|29
1613867000000|2021-02-21 00:23:20|683.12|679.12|682.9|678.9|683.72|679.72|682.9|678.9|34
1613867010000|2021-02-21 00:23:30|682.83|678.83|684.09|680.09|684.09|680.09|682.83|678.83|36
1613867020000|2021-02-21 00:23:40|683.96|679.96|684.35|680.35|684.5|680.5|683.96|679.96|30
1613867030000|2021-02-21 00:23:50|684.37|680.37|683.62|679.62|684.37|680.37|683.62|679.62|29
1613867040000|2021-02-21 00:24:00|683.6|679.6|683.07|679.07|683.6|679.6|682.96|678.96|28
1613867050000|2021-02-21 00:24:10|683.08|679.08|682.42|678.42|683.15|679.15|682.4|678.4|36
1613867060000|2021-02-21 00:24:20|682.41|678.41|682.05|678.05|682.41|678.41|681.83|677.83|32
1613867070000|2021-02-21 00:24:30|682.08|678.08|682.82|678.82|683.22|679.22|682.08|678.08|34
1613867080000|2021-02-21 00:24:40|682.85|678.85|682.69|678.69|682.85|678.85|682.41|678.41|30
1613867090000|2021-02-21 00:24:50|682.66|678.66|683.06|679.06|683.09|679.09|682.52|678.52|33
1613867100000|2021-02-21 00:25:00|682.91|678.91|683.22|679.22|683.31|679.31|682.91|678.91|31
1613867110000|2021-02-21 00:25:10|683.21|679.21|683.28|679.28|683.57|679.57|683.16|679.16|29
1613867120000|2021-02-21 00:25:20|683.31|679.31|683.68|679.68|683.86|679.86|683.27|679.27|25
1613867130000|2021-02-21 00:25:30|683.77|679.77|684.07|680.07|684.07|680.07|683.46|679.46|25
1613867140000|2021-02-21 00:25:40|684.09|680.09|684.58|680.58|684.6|680.6|684.05|680.05|30
1613867150000|2021-02-21 00:25:50|684.63|680.63|684.38|680.38|684.7|680.7|684.38|680.38|23
1613867160000|2021-02-21 00:26:00|684.42|680.42|683.61|679.61|684.48|680.48|683.58|679.58|35
1613867170000|2021-02-21 00:26:10|683.59|679.59|683.52|679.52|683.82|679.82|683.43|679.43|28
1613867180000|2021-02-21 00:26:20|683.51|679.51|682.79|678.79|683.62|679.62|682.79|678.79|35
1613867190000|2021-02-21 00:26:30|682.7|678.7|682.99|678.99|682.99|678.99|682.55|678.55|32
1613867200000|2021-02-21 00:26:40|682.86|678.86|681.78|677.78|682.86|678.86|681.73|677.73|31
1613867210000|2021-02-21 00:26:50|681.84|677.84|681.5|677.5|681.87|677.87|681.5|677.5|28
1613867220000|2021-02-21 00:27:00|681.55|677.55|681.69|677.69|681.71|677.71|681.55|677.55|29
1613867230000|2021-02-21 00:27:10|681.67|677.67|680.98|676.98|681.67|677.67|680.82|676.82|32
1613867240000|2021-02-21 00:27:20|681.04|677.04|681.05|677.05|681.05|677.05|680.72|676.72|26
1613867250000|2021-02-21 00:27:30|681.06|677.06|681.22|677.22|681.38|677.38|681.03|677.03|29
1613867260000|2021-02-21 00:27:40|681.24|677.24|681.55|677.55|681.92|677.92|681.24|677.24|37
1613867270000|2021-02-21 00:27:50|681.59|677.59|681.92|677.92|681.97|677.97|681.58|677.58|28
1613867280000|2021-02-21 00:28:00|681.97|677.97|683.19|679.19|683.19|679.19|681.97|677.97|32
1613867290000|2021-02-21 00:28:10|683.21|679.21|683.2|679.2|683.5|679.5|683.17|679.17|28
1613867300000|2021-02-21 00:28:20|683.21|679.21|682.51|678.51|683.21|679.21|682.46|678.46|22
1613867310000|2021-02-21 00:28:30|682.5|678.5|682.43|678.43|682.53|678.53|682.4|678.4|26
1613867320000|2021-02-21 00:28:40|682.41|678.41|682.51|678.51|682.59|678.59|682.35|678.35|27
1613867330000|2021-02-21 00:28:50|682.56|678.56|682.58|678.58|682.59|678.59|682.49|678.49|22
1613867340000|2021-02-21 00:29:00|682.6|678.6|682.09|678.09|682.6|678.6|682.09|678.09|26
1613867350000|2021-02-21 00:29:10|682.06|678.06|682.02|678.02|682.1|678.1|681.72|677.72|31
1613867360000|2021-02-21 00:29:20|682.03|678.03|682.49|678.49|682.54|678.54|682.03|678.03|29
1613867370000|2021-02-21 00:29:30|682.43|678.43|682.5|678.5|682.63|678.63|682.36|678.36|22
1613867380000|2021-02-21 00:29:40|682.53|678.53|682.25|678.25|682.53|678.53|682.11|678.11|31
1613867390000|2021-02-21 00:29:50|682.27|678.27|681.93|677.93|682.27|678.27|681.91|677.91|20
1613867400000|2021-02-21 00:30:00|681.94|677.94|682.35|678.35|682.55|678.55|681.94|677.94|27
1613867410000|2021-02-21 00:30:10|682.32|678.32|682.47|678.47|682.47|678.47|682.17|678.17|19
1613867420000|2021-02-21 00:30:20|682.7|678.7|682.52|678.52|682.81|678.81|682.52|678.52|25
1613867430000|2021-02-21 00:30:30|682.55|678.55|682.83|678.83|682.84|678.84|682.55|678.55|18
1613867440000|2021-02-21 00:30:40|682.82|678.82|683.81|679.81|683.81|679.81|682.82|678.82|28
1613867450000|2021-02-21 00:30:50|683.8|679.8|683.93|679.93|684.09|680.09|683.78|679.78|34
1613867460000|2021-02-21 00:31:00|683.97|679.97|683.21|679.21|683.97|679.97|683.16|679.16|30
1613867470000|2021-02-21 00:31:10|683.15|679.15|683.6|679.6|683.6|679.6|683.09|679.09|30
1613867480000|2021-02-21 00:31:20|683.59|679.59|683.52|679.52|683.76|679.76|683.23|679.23|31
1613867490000|2021-02-21 00:31:30|683.45|679.45|684.56|680.56|684.62|680.62|683.37|679.37|31
1613867500000|2021-02-21 00:31:40|684.68|680.68|685.26|681.26|685.32|681.32|684.68|680.68|25
1613867510000|2021-02-21 00:31:50|685.25|681.25|685.25|681.25|685.25|681.25|685.01|681.01|28
1613867520000|2021-02-21 00:32:00|685.32|681.32|685.69|681.69|686.24|682.24|685.32|681.32|30
1613867530000|2021-02-21 00:32:10|685.65|681.65|688.21|684.21|688.23|684.23|685.41|681.41|36
1613867540000|2021-02-21 00:32:20|688.22|684.22|687.9|683.9|688.84|684.84|687.9|683.9|38
1613867550000|2021-02-21 00:32:30|687.87|683.87|687.02|683.02|687.87|683.87|686.71|682.71|34
1613867560000|2021-02-21 00:32:40|687.09|683.09|687.78|683.78|687.78|683.78|686.71|682.71|35
1613867570000|2021-02-21 00:32:50|687.66|683.66|687.29|683.29|687.82|683.82|687.29|683.29|36
1613867580000|2021-02-21 00:33:00|687.22|683.22|687.08|683.08|687.59|683.59|687|683|33
1613867590000|2021-02-21 00:33:10|687.05|683.05|686.16|682.16|687.06|683.06|686.09|682.09|39
1613867600000|2021-02-21 00:33:20|686.15|682.15|685.95|681.95|686.15|682.15|685.8|681.8|28
1613867610000|2021-02-21 00:33:30|685.94|681.94|685.88|681.88|686.08|682.08|685.36|681.36|39
1613867620000|2021-02-21 00:33:40|685.89|681.89|685.73|681.73|685.89|681.89|685.42|681.42|27
1613867630000|2021-02-21 00:33:50|685.69|681.69|684.75|680.75|685.69|681.69|684.75|680.75|37
1613867640000|2021-02-21 00:34:00|684.82|680.82|685.13|681.13|685.24|681.24|684.74|680.74|28
1613867650000|2021-02-21 00:34:10|685.09|681.09|685.64|681.64|685.76|681.76|685.07|681.07|37
1613867660000|2021-02-21 00:34:20|685.59|681.59|684.66|680.66|685.59|681.59|684.66|680.66|34
1613867670000|2021-02-21 00:34:30|684.69|680.69|684.05|680.05|684.71|680.71|683.64|679.64|34
1613867680000|2021-02-21 00:34:40|684.15|680.15|684.62|680.62|684.62|680.62|683.98|679.98|31
1613867690000|2021-02-21 00:34:50|684.63|680.63|684.64|680.64|684.82|680.82|684.44|680.44|35
1613867700000|2021-02-21 00:35:00|684.68|680.68|684.01|680.01|684.68|680.68|683.85|679.85|36
1613867710000|2021-02-21 00:35:10|684|680|684.87|680.87|684.87|680.87|683.77|679.77|35
1613867720000|2021-02-21 00:35:20|684.89|680.89|684.7|680.7|684.94|680.94|684.47|680.47|35
1613867730000|2021-02-21 00:35:30|684.75|680.75|684.31|680.31|684.77|680.77|684.1|680.1|31
1613867740000|2021-02-21 00:35:40|684.45|680.45|684.41|680.41|684.55|680.55|684.3|680.3|34
1613867750000|2021-02-21 00:35:50|684.42|680.42|684.2|680.2|684.42|680.42|684.03|680.03|37
1613867760000|2021-02-21 00:36:00|684.18|680.18|684.13|680.13|684.2|680.2|684.03|680.03|20
1613867770000|2021-02-21 00:36:10|684.16|680.16|684.17|680.17|684.33|680.33|684.16|680.16|29
1613867780000|2021-02-21 00:36:20|684.18|680.18|683.67|679.67|684.26|680.26|683.67|679.67|25
1613867790000|2021-02-21 00:36:30|683.76|679.76|683.68|679.68|683.76|679.76|683.62|679.62|28
1613867800000|2021-02-21 00:36:40|683.69|679.69|684.18|680.18|684.18|680.18|683.59|679.59|29
1613867810000|2021-02-21 00:36:50|684.02|680.02|684.45|680.45|684.45|680.45|683.92|679.92|25
1613867820000|2021-02-21 00:37:00|684.46|680.46|684.12|680.12|684.57|680.57|684.06|680.06|32
1613867830000|2021-02-21 00:37:10|684.15|680.15|683.69|679.69|684.15|680.15|683.25|679.25|36
1613867840000|2021-02-21 00:37:20|683.75|679.75|683.53|679.53|683.75|679.75|683.4|679.4|32
1613867850000|2021-02-21 00:37:30|683.58|679.58|684.19|680.19|684.19|680.19|683.2|679.2|37
1613867860000|2021-02-21 00:37:40|684.2|680.2|683.78|679.78|684.3|680.3|683.59|679.59|36
1613867870000|2021-02-21 00:37:50|683.82|679.82|683.78|679.78|683.92|679.92|683.54|679.54|33
1613867880000|2021-02-21 00:38:00|683.8|679.8|684.17|680.17|684.17|680.17|683.72|679.72|30
1613867890000|2021-02-21 00:38:10|684.18|680.18|683.77|679.77|684.21|680.21|683.66|679.66|32
1613867900000|2021-02-21 00:38:20|683.81|679.81|684.29|680.29|684.36|680.36|683.71|679.71|33
1613867910000|2021-02-21 00:38:30|684.27|680.27|684.1|680.1|684.36|680.36|684.05|680.05|27
1613867920000|2021-02-21 00:38:40|683.99|679.99|683.94|679.94|684.22|680.22|683.94|679.94|34
1613867930000|2021-02-21 00:38:50|683.92|679.92|683.67|679.67|683.92|679.92|683.64|679.64|30
1613867940000|2021-02-21 00:39:00|683.68|679.68|683.11|679.11|683.74|679.74|683.09|679.09|30
1613867950000|2021-02-21 00:39:10|682.97|678.97|682.72|678.72|682.98|678.98|682.72|678.72|27
1613867960000|2021-02-21 00:39:20|682.73|678.73|683|679|683.07|679.07|682.72|678.72|32
1613867970000|2021-02-21 00:39:30|683.01|679.01|683.08|679.08|683.28|679.28|683.01|679.01|34
1613867980000|2021-02-21 00:39:40|683.1|679.1|683.54|679.54|683.73|679.73|683.1|679.1|25
1613867990000|2021-02-21 00:39:50|683.53|679.53|683.3|679.3|683.53|679.53|683.29|679.29|21
1613868000000|2021-02-21 00:40:00|683.31|679.31|683.07|679.07|683.33|679.33|683.01|679.01|29
1613868010000|2021-02-21 00:40:10|683.03|679.03|683.28|679.28|683.4|679.4|682.99|678.99|23
1613868020000|2021-02-21 00:40:20|683.31|679.31|682.8|678.8|683.48|679.48|682.8|678.8|32
1613868030000|2021-02-21 00:40:30|682.79|678.79|683.19|679.19|683.26|679.26|682.78|678.78|31
1613868040000|2021-02-21 00:40:40|683.2|679.2|683.15|679.15|683.2|679.2|683.1|679.1|16
1613868050000|2021-02-21 00:40:50|683.16|679.16|683.07|679.07|683.18|679.18|682.93|678.93|20
1613868060000|2021-02-21 00:41:00|683.1|679.1|683.06|679.06|683.14|679.14|682.53|678.53|29
1613868070000|2021-02-21 00:41:10|683.09|679.09|682.94|678.94|683.19|679.19|682.9|678.9|26
1613868080000|2021-02-21 00:41:20|682.93|678.93|683.66|679.66|683.89|679.89|682.88|678.88|30
1613868090000|2021-02-21 00:41:30|683.45|679.45|683.26|679.26|683.52|679.52|683.22|679.22|34
1613868100000|2021-02-21 00:41:40|683.3|679.3|683.32|679.32|683.61|679.61|683.11|679.11|32
1613868110000|2021-02-21 00:41:50|683.31|679.31|683.22|679.22|683.39|679.39|683.15|679.15|28
1613868120000|2021-02-21 00:42:00|683.21|679.21|683|679|683.21|679.21|682.87|678.87|27
1613868130000|2021-02-21 00:42:10|683.01|679.01|683.12|679.12|683.3|679.3|682.97|678.97|19
1613868140000|2021-02-21 00:42:20|683.25|679.25|683.45|679.45|683.46|679.46|683.17|679.17|33
1613868150000|2021-02-21 00:42:30|683.41|679.41|683.21|679.21|683.44|679.44|682.91|678.91|29
1613868160000|2021-02-21 00:42:40|683.2|679.2|683.04|679.04|683.2|679.2|682.88|678.88|21
1613868170000|2021-02-21 00:42:50|683.01|679.01|682.58|678.58|683.01|679.01|682.53|678.53|31
1613868180000|2021-02-21 00:43:00|682.59|678.59|682.37|678.37|682.61|678.61|682.36|678.36|26
1613868190000|2021-02-21 00:43:10|682.36|678.36|682.6|678.6|682.63|678.63|682.3|678.3|32
1613868200000|2021-02-21 00:43:20|682.66|678.66|682.64|678.64|682.74|678.74|682.38|678.38|24
1613868210000|2021-02-21 00:43:30|682.65|678.65|683.17|679.17|683.17|679.17|682.65|678.65|24
1613868220000|2021-02-21 00:43:40|683.16|679.16|683.08|679.08|683.3|679.3|683.08|679.08|21
1613868230000|2021-02-21 00:43:50|683.11|679.11|682.92|678.92|683.68|679.68|682.92|678.92|24
1613868240000|2021-02-21 00:44:00|682.86|678.86|683.38|679.38|683.4|679.4|682.8|678.8|32
1613868250000|2021-02-21 00:44:10|683.42|679.42|683.15|679.15|683.42|679.42|683.03|679.03|28
1613868260000|2021-02-21 00:44:20|683.19|679.19|682.84|678.84|683.19|679.19|682.8|678.8|31
1613868270000|2021-02-21 00:44:30|682.89|678.89|682.88|678.88|683.05|679.05|682.88|678.88|30
1613868280000|2021-02-21 00:44:40|682.85|678.85|682.7|678.7|682.85|678.85|682.63|678.63|25
1613868290000|2021-02-21 00:44:50|682.67|678.67|683.29|679.29|683.33|679.33|682.65|678.65|32
1613868300000|2021-02-21 00:45:00|683.25|679.25|683.07|679.07|683.25|679.25|682.99|678.99|27
1613868310000|2021-02-21 00:45:10|683.05|679.05|683.3|679.3|683.35|679.35|682.98|678.98|35
1613868320000|2021-02-21 00:45:20|683.32|679.32|683.59|679.59|683.61|679.61|683.26|679.26|30
1613868330000|2021-02-21 00:45:30|683.62|679.62|683.58|679.58|683.77|679.77|683.52|679.52|33
1613868340000|2021-02-21 00:45:40|683.56|679.56|683.53|679.53|683.64|679.64|683.48|679.48|28
1613868350000|2021-02-21 00:45:50|683.59|679.59|683.94|679.94|684|680|683.57|679.57|33
1613868360000|2021-02-21 00:46:00|683.96|679.96|683.73|679.73|683.96|679.96|683.65|679.65|30
1613868370000|2021-02-21 00:46:10|683.78|679.78|683.79|679.79|684|680|683.78|679.78|30
1613868380000|2021-02-21 00:46:20|683.76|679.76|684.07|680.07|684.12|680.12|683.7|679.7|33
1613868390000|2021-02-21 00:46:30|684.1|680.1|683.99|679.99|684.1|680.1|683.87|679.87|31
1613868400000|2021-02-21 00:46:40|683.97|679.97|684.06|680.06|684.12|680.12|683.92|679.92|23
1613868410000|2021-02-21 00:46:50|684.07|680.07|684.08|680.08|684.09|680.09|683.97|679.97|24
1613868420000|2021-02-21 00:47:00|684.07|680.07|683.9|679.9|684.18|680.18|683.76|679.76|31
1613868430000|2021-02-21 00:47:10|683.87|679.87|683.66|679.66|683.87|679.87|683.25|679.25|30
1613868440000|2021-02-21 00:47:20|683.74|679.74|683.56|679.56|683.75|679.75|683.54|679.54|25
1613868450000|2021-02-21 00:47:30|683.55|679.55|683.58|679.58|683.64|679.64|683.51|679.51|25
1613868460000|2021-02-21 00:47:40|683.59|679.59|683.53|679.53|683.66|679.66|683.47|679.47|19
1613868470000|2021-02-21 00:47:50|683.51|679.51|683.08|679.08|683.52|679.52|682.98|678.98|22
1613868480000|2021-02-21 00:48:00|683.06|679.06|682.46|678.46|683.07|679.07|682.43|678.43|35
1613868490000|2021-02-21 00:48:10|682.5|678.5|682.45|678.45|682.51|678.51|682.24|678.24|28
1613868500000|2021-02-21 00:48:20|682.48|678.48|682.44|678.44|682.78|678.78|682.43|678.43|31
1613868510000|2021-02-21 00:48:30|682.48|678.48|682.24|678.24|682.49|678.49|682.09|678.09|30
1613868520000|2021-02-21 00:48:40|682.23|678.23|681.46|677.46|682.23|678.23|681.43|677.43|31
1613868530000|2021-02-21 00:48:50|681.52|677.52|682.35|678.35|682.35|678.35|681.52|677.52|28
1613868540000|2021-02-21 00:49:00|682.07|678.07|681.64|677.64|682.23|678.23|681.61|677.61|31
1613868550000|2021-02-21 00:49:10|681.63|677.63|681.6|677.6|681.72|677.72|681.5|677.5|32
1613868560000|2021-02-21 00:49:20|681.7|677.7|681.04|677.04|681.7|677.7|680.97|676.97|28
1613868570000|2021-02-21 00:49:30|681.02|677.02|681.09|677.09|681.14|677.14|681.02|677.02|24
1613868580000|2021-02-21 00:49:40|681.04|677.04|680.89|676.89|681.06|677.06|680.79|676.79|22
1613868590000|2021-02-21 00:49:50|680.9|676.9|680.5|676.5|680.9|676.9|680.32|676.32|23
1613868600000|2021-02-21 00:50:00|680.49|676.49|679.87|675.87|680.49|676.49|679.87|675.87|29
1613868610000|2021-02-21 00:50:10|679.86|675.86|680.17|676.17|680.18|676.18|679.76|675.76|27
1613868620000|2021-02-21 00:50:20|680.15|676.15|680.9|676.9|680.98|676.98|680.14|676.14|31
1613868630000|2021-02-21 00:50:30|680.89|676.89|680.34|676.34|680.93|676.93|680.34|676.34|32
1613868640000|2021-02-21 00:50:40|680.41|676.41|680.47|676.47|680.51|676.51|680.39|676.39|22
1613868650000|2021-02-21 00:50:50|680.45|676.45|680.44|676.44|680.45|676.45|680.38|676.38|23
1613868660000|2021-02-21 00:51:00|680.43|676.43|680.24|676.24|680.43|676.43|680.12|676.12|26
1613868670000|2021-02-21 00:51:10|680.23|676.23|680.09|676.09|680.29|676.29|679.99|675.99|31
1613868680000|2021-02-21 00:51:20|680.05|676.05|680.47|676.47|680.63|676.63|679.91|675.91|34
1613868690000|2021-02-21 00:51:30|680.48|676.48|680.95|676.95|681.05|677.05|680.47|676.47|25
1613868700000|2021-02-21 00:51:40|680.96|676.96|681.33|677.33|681.55|677.55|680.96|676.96|30
1613868710000|2021-02-21 00:51:50|681.4|677.4|682.66|678.66|682.66|678.66|681.4|677.4|31
1613868720000|2021-02-21 00:52:00|682.82|678.82|682.62|678.62|682.9|678.9|682.52|678.52|29
1613868730000|2021-02-21 00:52:10|682.56|678.56|682.63|678.63|682.73|678.73|682.42|678.42|36
1613868740000|2021-02-21 00:52:20|682.62|678.62|682.58|678.58|682.69|678.69|682.53|678.53|30
1613868750000|2021-02-21 00:52:30|682.6|678.6|682.21|678.21|682.71|678.71|682.21|678.21|30
1613868760000|2021-02-21 00:52:40|682.22|678.22|682.31|678.31|682.32|678.32|682.09|678.09|29
1613868770000|2021-02-21 00:52:50|682.32|678.32|681.9|677.9|682.38|678.38|681.77|677.77|35
1613868780000|2021-02-21 00:53:00|681.88|677.88|681.35|677.35|681.93|677.93|681.35|677.35|25
1613868790000|2021-02-21 00:53:10|681.34|677.34|680.73|676.73|681.34|677.34|680.68|676.68|30
1613868800000|2021-02-21 00:53:20|680.74|676.74|680.53|676.53|680.74|676.74|680.53|676.53|27
1613868810000|2021-02-21 00:53:30|680.48|676.48|679.86|675.86|680.5|676.5|679.86|675.86|24
1613868820000|2021-02-21 00:53:40|679.85|675.85|680.1|676.1|680.13|676.13|679.71|675.71|34
1613868830000|2021-02-21 00:53:50|680.08|676.08|680.55|676.55|680.55|676.55|680.01|676.01|28
1613868840000|2021-02-21 00:54:00|680.53|676.53|681.02|677.02|681.02|677.02|680.48|676.48|31
1613868850000|2021-02-21 00:54:10|680.96|676.96|681.06|677.06|681.14|677.14|680.89|676.89|27
1613868860000|2021-02-21 00:54:20|681.02|677.02|680.66|676.66|681.02|677.02|680.62|676.62|35
1613868870000|2021-02-21 00:54:30|680.67|676.67|680.89|676.89|680.92|676.92|680.62|676.62|25
1613868880000|2021-02-21 00:54:40|680.99|676.99|680.8|676.8|681|677|680.77|676.77|22
1613868890000|2021-02-21 00:54:50|680.78|676.78|680.61|676.61|680.78|676.78|680.61|676.61|19
1613868900000|2021-02-21 00:55:00|680.65|676.65|680.63|676.63|680.67|676.67|680.6|676.6|23
1613868910000|2021-02-21 00:55:10|680.65|676.65|680.73|676.73|680.78|676.78|680.62|676.62|22
1613868920000|2021-02-21 00:55:20|680.72|676.72|680.21|676.21|680.73|676.73|680.2|676.2|28
1613868930000|2021-02-21 00:55:30|680.19|676.19|680.1|676.1|680.2|676.2|680.03|676.03|26
1613868940000|2021-02-21 00:55:40|680.07|676.07|679.8|675.8|680.07|676.07|679.7|675.7|26
1613868950000|2021-02-21 00:55:50|679.81|675.81|677.79|673.79|679.85|675.85|677.32|673.32|35
1613868960000|2021-02-21 00:56:00|677.84|673.84|677.76|673.76|678.05|674.05|677.7|673.7|32
1613868970000|2021-02-21 00:56:10|677.78|673.78|677.85|673.85|678.09|674.09|677.77|673.77|28
1613868980000|2021-02-21 00:56:20|677.87|673.87|677.59|673.59|678.06|674.06|677.59|673.59|32
1613868990000|2021-02-21 00:56:30|677.56|673.56|677.51|673.51|677.67|673.67|677.39|673.39|25
1613869000000|2021-02-21 00:56:40|677.52|673.52|677.59|673.59|677.6|673.6|677.51|673.51|15
1613869010000|2021-02-21 00:56:50|677.54|673.54|678.15|674.15|678.15|674.15|677.43|673.43|29
1613869020000|2021-02-21 00:57:00|677.94|673.94|678.46|674.46|678.61|674.61|677.79|673.79|30
1613869030000|2021-02-21 00:57:10|678.47|674.47|678.41|674.41|678.48|674.48|678.34|674.34|25
1613869040000|2021-02-21 00:57:20|678.4|674.4|678.13|674.13|678.4|674.4|677.51|673.51|35
1613869050000|2021-02-21 00:57:30|678.24|674.24|678.76|674.76|678.76|674.76|678.24|674.24|28
1613869060000|2021-02-21 00:57:40|678.79|674.79|678.85|674.85|679.2|675.2|678.76|674.76|32
1613869070000|2021-02-21 00:57:50|678.84|674.84|678.48|674.48|678.86|674.86|678.43|674.43|33
1613869080000|2021-02-21 00:58:00|678.46|674.46|678.91|674.91|678.91|674.91|678.3|674.3|29
1613869090000|2021-02-21 00:58:10|678.9|674.9|678.92|674.92|678.94|674.94|678.78|674.78|31
1613869100000|2021-02-21 00:58:20|678.93|674.93|679.04|675.04|679.07|675.07|678.88|674.88|25
1613869110000|2021-02-21 00:58:30|679.05|675.05|679.19|675.19|679.23|675.23|679.02|675.02|30
1613869120000|2021-02-21 00:58:40|679.28|675.28|679.53|675.53|680.36|676.36|679.2|675.2|31
1613869130000|2021-02-21 00:58:50|679.38|675.38|680|676|680.07|676.07|679.36|675.36|32
1613869140000|2021-02-21 00:59:00|679.91|675.91|679.9|675.9|679.98|675.98|679.21|675.21|33
1613869150000|2021-02-21 00:59:10|679.89|675.89|680.32|676.32|680.55|676.55|679.89|675.89|32
1613869160000|2021-02-21 00:59:20|680.3|676.3|680.51|676.51|680.76|676.76|680.25|676.25|33
1613869170000|2021-02-21 00:59:30|680.5|676.5|679.81|675.81|680.5|676.5|679.53|675.53|28
1613869180000|2021-02-21 00:59:40|679.82|675.82|680.24|676.24|680.36|676.36|679.82|675.82|32
1613869190000|2021-02-21 00:59:50|680.25|676.25|681.05|677.05|681.05|677.05|680.21|676.21|32
1613869200000|2021-02-21 01:00:00|681.08|677.08|679.91|675.91|681.15|677.15|679.89|675.89|32
1613869210000|2021-02-21 01:00:10|679.89|675.89|678.35|674.35|679.89|675.89|678.29|674.29|36
1613869220000|2021-02-21 01:00:20|678.31|674.31|678.91|674.91|679.03|675.03|678.31|674.31|28
1613869230000|2021-02-21 01:00:30|678.89|674.89|678.68|674.68|678.89|674.89|678.68|674.68|21
1613869240000|2021-02-21 01:00:40|678.78|674.78|678.75|674.75|679|675|678.47|674.47|36
1613869250000|2021-02-21 01:00:50|678.6|674.6|678.09|674.09|678.63|674.63|678.07|674.07|23
1613869260000|2021-02-21 01:01:00|678.11|674.11|678.21|674.21|678.51|674.51|678.09|674.09|32
1613869270000|2021-02-21 01:01:10|678.2|674.2|678.28|674.28|678.46|674.46|677.95|673.95|33
1613869280000|2021-02-21 01:01:20|678.27|674.27|677.98|673.98|678.27|674.27|677.86|673.86|26
1613869290000|2021-02-21 01:01:30|677.95|673.95|676.69|672.69|677.95|673.95|676.69|672.69|39
1613869300000|2021-02-21 01:01:40|676.68|672.68|677.02|673.02|677.02|673.02|676.54|672.54|34
1613869310000|2021-02-21 01:01:50|677.04|673.04|676.83|672.83|677.21|673.21|676.82|672.82|27
1613869320000|2021-02-21 01:02:00|676.84|672.84|676.94|672.94|676.94|672.94|676.69|672.69|34
1613869330000|2021-02-21 01:02:10|676.95|672.95|676.93|672.93|676.98|672.98|676.89|672.89|30
1613869340000|2021-02-21 01:02:20|676.94|672.94|677.05|673.05|677.09|673.09|676.91|672.91|22
1613869350000|2021-02-21 01:02:30|677.06|673.06|677.09|673.09|677.13|673.13|676.98|672.98|20
1613869360000|2021-02-21 01:02:40|677.19|673.19|677.79|673.79|677.79|673.79|677.19|673.19|23
1613869370000|2021-02-21 01:02:50|677.7|673.7|678.11|674.11|678.18|674.18|677.69|673.69|29
1613869380000|2021-02-21 01:03:00|678.08|674.08|678.85|674.85|678.87|674.87|678.03|674.03|33
1613869390000|2021-02-21 01:03:10|678.88|674.88|678.91|674.91|679.06|675.06|678.65|674.65|28
1613869400000|2021-02-21 01:03:20|678.77|674.77|679.26|675.26|679.26|675.26|678.69|674.69|33
1613869410000|2021-02-21 01:03:30|679.25|675.25|679.34|675.34|679.8|675.8|678.91|674.91|36
1613869420000|2021-02-21 01:03:40|679.35|675.35|679.5|675.5|679.51|675.51|679.1|675.1|30
1613869430000|2021-02-21 01:03:50|679.56|675.56|679.63|675.63|679.72|675.72|679.46|675.46|30
1613869440000|2021-02-21 01:04:00|679.64|675.64|680.54|676.54|680.54|676.54|679.64|675.64|35
1613869450000|2021-02-21 01:04:10|680.57|676.57|680.34|676.34|680.78|676.78|680.23|676.23|33
1613869460000|2021-02-21 01:04:20|680.5|676.5|680.9|676.9|680.92|676.92|680.34|676.34|30
1613869470000|2021-02-21 01:04:30|680.94|676.94|680.61|676.61|681|677|680.61|676.61|36
1613869480000|2021-02-21 01:04:40|680.64|676.64|680.93|676.93|681.23|677.23|680.64|676.64|32
1613869490000|2021-02-21 01:04:50|680.9|676.9|680.23|676.23|680.93|676.93|680.2|676.2|27
1613869500000|2021-02-21 01:05:00|680.2|676.2|680.82|676.82|680.84|676.84|680.2|676.2|34
1613869510000|2021-02-21 01:05:10|680.84|676.84|681.07|677.07|681.07|677.07|680.84|676.84|33
1613869520000|2021-02-21 01:05:20|681.08|677.08|681.32|677.32|681.36|677.36|681.04|677.04|30
1613869530000|2021-02-21 01:05:30|681.25|677.25|681.42|677.42|681.55|677.55|681.11|677.11|35
1613869540000|2021-02-21 01:05:40|681.41|677.41|681.41|677.41|681.66|677.66|681.39|677.39|25
1613869550000|2021-02-21 01:05:50|681.38|677.38|681.77|677.77|682.01|678.01|681.38|677.38|28
1613869560000|2021-02-21 01:06:00|681.86|677.86|682.14|678.14|682.36|678.36|681.79|677.79|35
1613869570000|2021-02-21 01:06:10|682.17|678.17|682.82|678.82|682.89|678.89|682.17|678.17|33
1613869580000|2021-02-21 01:06:20|682.83|678.83|682.87|678.87|682.95|678.95|682.83|678.83|30
1613869590000|2021-02-21 01:06:30|682.83|678.83|683.11|679.11|683.16|679.16|682.76|678.76|26
1613869600000|2021-02-21 01:06:40|683.09|679.09|683.11|679.11|683.15|679.15|682.76|678.76|35
1613869610000|2021-02-21 01:06:50|683.1|679.1|683.27|679.27|683.27|679.27|682.98|678.98|30
1613869620000|2021-02-21 01:07:00|683.28|679.28|683.54|679.54|683.57|679.57|683.28|679.28|21
1613869630000|2021-02-21 01:07:10|683.53|679.53|683.86|679.86|683.9|679.9|683.53|679.53|27
1613869640000|2021-02-21 01:07:20|683.87|679.87|684.37|680.37|684.75|680.75|683.87|679.87|28
1613869650000|2021-02-21 01:07:30|684.34|680.34|684.06|680.06|684.34|680.34|683.99|679.99|28
1613869660000|2021-02-21 01:07:40|684.07|680.07|683.85|679.85|684.07|680.07|683.73|679.73|26
1613869670000|2021-02-21 01:07:50|683.84|679.84|683.89|679.89|683.91|679.91|683.61|679.61|30
1613869680000|2021-02-21 01:08:00|683.91|679.91|684.31|680.31|684.5|680.5|683.91|679.91|30
1613869690000|2021-02-21 01:08:10|684.28|680.28|684.6|680.6|684.64|680.64|684.28|680.28|32
1613869700000|2021-02-21 01:08:20|684.64|680.64|684.6|680.6|684.68|680.68|684.51|680.51|26
1613869710000|2021-02-21 01:08:30|684.59|680.59|684.66|680.66|684.7|680.7|684.5|680.5|24
1613869720000|2021-02-21 01:08:40|684.67|680.67|685.13|681.13|685.13|681.13|684.67|680.67|21
1613869730000|2021-02-21 01:08:50|685.17|681.17|685.26|681.26|685.27|681.27|685.09|681.09|27
1613869740000|2021-02-21 01:09:00|685.27|681.27|685.18|681.18|685.27|681.27|684.57|680.57|27
1613869750000|2021-02-21 01:09:10|685.17|681.17|685.97|681.97|686.02|682.02|685.16|681.16|28
1613869760000|2021-02-21 01:09:20|686.01|682.01|685.88|681.88|686.06|682.06|685.72|681.72|30
1613869770000|2021-02-21 01:09:30|685.89|681.89|685.78|681.78|685.92|681.92|685.38|681.38|35
1613869780000|2021-02-21 01:09:40|685.77|681.77|685.75|681.75|685.78|681.78|685.7|681.7|28
1613869790000|2021-02-21 01:09:50|685.79|681.79|685.86|681.86|685.86|681.86|685.69|681.69|28
1613869800000|2021-02-21 01:10:00|685.88|681.88|684.38|680.38|685.88|681.88|684.38|680.38|36
1613869810000|2021-02-21 01:10:10|684.52|680.52|684.97|680.97|685|681|684.38|680.38|38
1613869820000|2021-02-21 01:10:20|684.95|680.95|685.39|681.39|685.42|681.42|684.94|680.94|33
1613869830000|2021-02-21 01:10:30|685.43|681.43|685.07|681.07|685.43|681.43|684.92|680.92|32
1613869840000|2021-02-21 01:10:40|685.01|681.01|684.83|680.83|685.36|681.36|684.83|680.83|27
1613869850000|2021-02-21 01:10:50|684.86|680.86|684.65|680.65|684.91|680.91|684.56|680.56|34
1613869860000|2021-02-21 01:11:00|684.61|680.61|685.66|681.66|685.66|681.66|684.61|680.61|28
1613869870000|2021-02-21 01:11:10|685.68|681.68|685.49|681.49|685.96|681.96|685.44|681.44|32
1613869880000|2021-02-21 01:11:20|685.5|681.5|685.32|681.32|685.51|681.51|684.99|680.99|34
1613869890000|2021-02-21 01:11:30|685.3|681.3|685.51|681.51|685.51|681.51|685.23|681.23|35
1613869900000|2021-02-21 01:11:40|685.57|681.57|685.44|681.44|685.87|681.87|685.4|681.4|32
1613869910000|2021-02-21 01:11:50|685.41|681.41|685.06|681.06|685.42|681.42|685.06|681.06|33
1613869920000|2021-02-21 01:12:00|685.04|681.04|684.34|680.34|685.08|681.08|684.34|680.34|35
1613869930000|2021-02-21 01:12:10|684.28|680.28|684.42|680.42|684.42|680.42|684.09|680.09|34
1613869940000|2021-02-21 01:12:20|684.45|680.45|684.5|680.5|684.66|680.66|684.45|680.45|29
1613869950000|2021-02-21 01:12:30|684.45|680.45|684.33|680.33|684.5|680.5|684.24|680.24|30
1613869960000|2021-02-21 01:12:40|684.34|680.34|684.32|680.32|684.44|680.44|684.32|680.32|24
1613869970000|2021-02-21 01:12:50|684.31|680.31|684.23|680.23|684.51|680.51|684.23|680.23|30
1613869980000|2021-02-21 01:13:00|684.21|680.21|684.17|680.17|684.36|680.36|684.17|680.17|26
1613869990000|2021-02-21 01:13:10|684.15|680.15|684.23|680.23|684.24|680.24|683.93|679.93|26
1613870000000|2021-02-21 01:13:20|684.22|680.22|684.43|680.43|684.51|680.51|684.15|680.15|30
1613870010000|2021-02-21 01:13:30|684.42|680.42|684.38|680.38|684.57|680.57|684.35|680.35|30
1613870020000|2021-02-21 01:13:40|684.35|680.35|684.16|680.16|684.39|680.39|684.08|680.08|30
1613870030000|2021-02-21 01:13:50|684.06|680.06|684.44|680.44|684.46|680.46|683.87|679.87|32
1613870040000|2021-02-21 01:14:00|684.48|680.48|684.68|680.68|685.15|681.15|684.42|680.42|35
1613870050000|2021-02-21 01:14:10|684.64|680.64|685.3|681.3|685.4|681.4|684.43|680.43|32
1613870060000|2021-02-21 01:14:20|685.15|681.15|685.5|681.5|685.66|681.66|685.15|681.15|34
1613870070000|2021-02-21 01:14:30|685.49|681.49|685.37|681.37|685.6|681.6|685.27|681.27|32
1613870080000|2021-02-21 01:14:40|685.36|681.36|685.31|681.31|685.38|681.38|685.1|681.1|34
1613870090000|2021-02-21 01:14:50|685.29|681.29|685.2|681.2|685.29|681.29|685.05|681.05|29
1613870100000|2021-02-21 01:15:00|685.23|681.23|685.43|681.43|685.59|681.59|685.23|681.23|32
1613870110000|2021-02-21 01:15:10|685.47|681.47|685.54|681.54|685.54|681.54|685.29|681.29|35
1613870120000|2021-02-21 01:15:20|685.55|681.55|685.28|681.28|685.57|681.57|685.21|681.21|30
1613870130000|2021-02-21 01:15:30|685.27|681.27|685.16|681.16|685.28|681.28|685.04|681.04|32
1613870140000|2021-02-21 01:15:40|685.15|681.15|684.71|680.71|685.18|681.18|684.71|680.71|30
1613870150000|2021-02-21 01:15:50|684.68|680.68|684.7|680.7|684.76|680.76|684.62|680.62|23
1613870160000|2021-02-21 01:16:00|684.69|680.69|685.19|681.19|685.19|681.19|684.37|680.37|35
1613870170000|2021-02-21 01:16:10|685.2|681.2|685.62|681.62|685.74|681.74|685.19|681.19|31
1613870180000|2021-02-21 01:16:20|685.63|681.63|685.15|681.15|685.72|681.72|685.11|681.11|34
1613870190000|2021-02-21 01:16:30|685.3|681.3|685.31|681.31|685.5|681.5|684.94|680.94|37
1613870200000|2021-02-21 01:16:40|685.27|681.27|684.95|680.95|685.27|681.27|684.91|680.91|29
1613870210000|2021-02-21 01:16:50|684.96|680.96|684.85|680.85|685.27|681.27|684.83|680.83|35
1613870220000|2021-02-21 01:17:00|684.88|680.88|684.86|680.86|684.98|680.98|684.79|680.79|30
1613870230000|2021-02-21 01:17:10|684.82|680.82|684.81|680.81|684.84|680.84|684.76|680.76|24
1613870240000|2021-02-21 01:17:20|684.82|680.82|684.68|680.68|685.03|681.03|684.66|680.66|30
1613870250000|2021-02-21 01:17:30|684.66|680.66|684.29|680.29|684.72|680.72|684.27|680.27|27
1613870260000|2021-02-21 01:17:40|684.28|680.28|683.59|679.59|684.37|680.37|683.59|679.59|28
1613870270000|2021-02-21 01:17:50|683.26|679.26|683.18|679.18|683.37|679.37|683.15|679.15|31
1613870280000|2021-02-21 01:18:00|683.17|679.17|682.98|678.98|683.24|679.24|682.91|678.91|32
1613870290000|2021-02-21 01:18:10|682.95|678.95|682.78|678.78|683.44|679.44|682.78|678.78|36
1613870300000|2021-02-21 01:18:20|682.77|678.77|682.91|678.91|682.91|678.91|682.35|678.35|31
1613870310000|2021-02-21 01:18:30|683|679|682.77|678.77|683.09|679.09|682.77|678.77|34
1613870320000|2021-02-21 01:18:40|682.73|678.73|682.44|678.44|682.73|678.73|682.41|678.41|19
1613870330000|2021-02-21 01:18:50|682.45|678.45|682.39|678.39|682.52|678.52|682.14|678.14|31
1613870340000|2021-02-21 01:19:00|682.37|678.37|682.38|678.38|682.47|678.47|682.36|678.36|24
1613870350000|2021-02-21 01:19:10|682.35|678.35|682.52|678.52|682.52|678.52|682.33|678.33|22
1613870360000|2021-02-21 01:19:20|682.56|678.56|682.32|678.32|682.6|678.6|682.25|678.25|24
1613870370000|2021-02-21 01:19:30|682.33|678.33|682.42|678.42|682.44|678.44|682.32|678.32|26
1613870380000|2021-02-21 01:19:40|682.44|678.44|682.49|678.49|682.53|678.53|682.42|678.42|17
1613870390000|2021-02-21 01:19:50|682.48|678.48|682.67|678.67|682.67|678.67|682.48|678.48|13
1613870400000|2021-02-21 01:20:00|682.62|678.62|682.68|678.68|682.69|678.69|682.62|678.62|6
1613870410000|2021-02-21 01:20:10|682.65|678.65|682.09|678.09|682.65|678.65|682.07|678.07|25
1613870420000|2021-02-21 01:20:20|682.07|678.07|681.26|677.26|682.07|678.07|681.19|677.19|30
1613870430000|2021-02-21 01:20:30|681.27|677.27|681.94|677.94|681.96|677.96|681.19|677.19|32
1613870440000|2021-02-21 01:20:40|681.88|677.88|682.32|678.32|682.47|678.47|681.87|677.87|33
1613870450000|2021-02-21 01:20:50|682.33|678.33|682.39|678.39|682.6|678.6|682.24|678.24|29
1613870460000|2021-02-21 01:21:00|682.38|678.38|682.35|678.35|682.46|678.46|682.24|678.24|33
1613870470000|2021-02-21 01:21:10|682.34|678.34|682.01|678.01|682.36|678.36|682.01|678.01|30
1613870480000|2021-02-21 01:21:20|682|678|681.74|677.74|682.13|678.13|681.67|677.67|31
1613870490000|2021-02-21 01:21:30|681.73|677.73|681.79|677.79|681.81|677.81|681.7|677.7|25
1613870500000|2021-02-21 01:21:40|681.78|677.78|681.92|677.92|682.11|678.11|681.6|677.6|30
1613870510000|2021-02-21 01:21:50|681.97|677.97|682.34|678.34|682.39|678.39|681.92|677.92|31
1613870520000|2021-02-21 01:22:00|682.3|678.3|682.25|678.25|682.33|678.33|682.09|678.09|30
1613870530000|2021-02-21 01:22:10|682.22|678.22|682.07|678.07|682.22|678.22|682.05|678.05|16
1613870540000|2021-02-21 01:22:20|682.06|678.06|681.54|677.54|682.06|678.06|681.51|677.51|23
1613870550000|2021-02-21 01:22:30|681.35|677.35|680.52|676.52|681.36|677.36|680.41|676.41|31
1613870560000|2021-02-21 01:22:40|680.5|676.5|680.73|676.73|681.15|677.15|680.31|676.31|35
1613870570000|2021-02-21 01:22:50|680.75|676.75|680|676|680.91|676.91|680|676|31
1613870580000|2021-02-21 01:23:00|680.03|676.03|680.25|676.25|680.5|676.5|680.02|676.02|23
1613870590000|2021-02-21 01:23:10|680.24|676.24|679.89|675.89|680.27|676.27|679.89|675.89|25
1613870600000|2021-02-21 01:23:20|679.91|675.91|679.49|675.49|679.91|675.91|679.49|675.49|25
1613870610000|2021-02-21 01:23:30|679.48|675.48|679.67|675.67|679.83|675.83|679.48|675.48|31
1613870620000|2021-02-21 01:23:40|679.74|675.74|678.71|674.71|679.79|675.79|678.47|674.47|33
1613870630000|2021-02-21 01:23:50|678.72|674.72|678.47|674.47|678.72|674.72|678.21|674.21|28
1613870640000|2021-02-21 01:24:00|678.44|674.44|679.08|675.08|679.26|675.26|678.43|674.43|30
1613870650000|2021-02-21 01:24:10|679.15|675.15|679.39|675.39|679.63|675.63|679.12|675.12|34
1613870660000|2021-02-21 01:24:20|679.38|675.38|679.16|675.16|679.43|675.43|678.94|674.94|31
1613870670000|2021-02-21 01:24:30|679.07|675.07|679.54|675.54|679.61|675.61|679.06|675.06|35
1613870680000|2021-02-21 01:24:40|679.55|675.55|679.74|675.74|679.83|675.83|679.29|675.29|34
1613870690000|2021-02-21 01:24:50|679.77|675.77|679.6|675.6|680.02|676.02|679.56|675.56|29
1613870700000|2021-02-21 01:25:00|679.56|675.56|678.8|674.8|679.84|675.84|678.78|674.78|32
1613870710000|2021-02-21 01:25:10|678.81|674.81|679.12|675.12|679.45|675.45|678.81|674.81|34
1613870720000|2021-02-21 01:25:20|679.14|675.14|678.87|674.87|679.16|675.16|678.84|674.84|20
1613870730000|2021-02-21 01:25:30|678.86|674.86|678.93|674.93|678.95|674.95|678.51|674.51|32
1613870740000|2021-02-21 01:25:40|678.89|674.89|678.68|674.68|678.92|674.92|678.31|674.31|34
1613870750000|2021-02-21 01:25:50|678.57|674.57|678.73|674.73|678.77|674.77|678.55|674.55|28
1613870760000|2021-02-21 01:26:00|678.75|674.75|679.13|675.13|679.13|675.13|678.45|674.45|31
1613870770000|2021-02-21 01:26:10|679.12|675.12|679.17|675.17|679.41|675.41|678.88|674.88|33
1613870780000|2021-02-21 01:26:20|679.23|675.23|679.36|675.36|679.63|675.63|679.18|675.18|34
1613870790000|2021-02-21 01:26:30|679.37|675.37|679.29|675.29|679.83|675.83|679.29|675.29|31
1613870800000|2021-02-21 01:26:40|679.28|675.28|679.36|675.36|679.49|675.49|679.28|675.28|29
1613870810000|2021-02-21 01:26:50|679.31|675.31|678.95|674.95|679.54|675.54|678.73|674.73|39
1613870820000|2021-02-21 01:27:00|678.97|674.97|678.94|674.94|679.16|675.16|678.83|674.83|33
1613870830000|2021-02-21 01:27:10|678.93|674.93|679.07|675.07|679.07|675.07|678.72|674.72|32
1613870840000|2021-02-21 01:27:20|679.03|675.03|678.66|674.66|679.09|675.09|678.53|674.53|34
1613870850000|2021-02-21 01:27:30|678.7|674.7|678.95|674.95|678.96|674.96|678.58|674.58|31
1613870860000|2021-02-21 01:27:40|679.02|675.02|678.7|674.7|679.23|675.23|678.7|674.7|33
1613870870000|2021-02-21 01:27:50|678.66|674.66|678.16|674.16|678.74|674.74|678.11|674.11|31
1613870880000|2021-02-21 01:28:00|678.06|674.06|678.7|674.7|678.7|674.7|678.06|674.06|30
1613870890000|2021-02-21 01:28:10|678.82|674.82|679.05|675.05|679.25|675.25|678.79|674.79|36
1613870900000|2021-02-21 01:28:20|678.92|674.92|678.89|674.89|679.13|675.13|678.75|674.75|33
1613870910000|2021-02-21 01:28:30|678.8|674.8|678.68|674.68|678.98|674.98|678.66|674.66|39
1613870920000|2021-02-21 01:28:40|678.58|674.58|679.1|675.1|679.1|675.1|678.57|674.57|34
1613870930000|2021-02-21 01:28:50|679.14|675.14|679.1|675.1|679.26|675.26|678.73|674.73|31
1613870940000|2021-02-21 01:29:00|679.03|675.03|679.04|675.04|679.11|675.11|678.84|674.84|31
1613870950000|2021-02-21 01:29:10|678.98|674.98|678.83|674.83|679.04|675.04|678.75|674.75|37
1613870960000|2021-02-21 01:29:20|678.88|674.88|678.38|674.38|678.94|674.94|678.26|674.26|35
1613870970000|2021-02-21 01:29:30|678.39|674.39|678.21|674.21|678.42|674.42|678.18|674.18|30
1613870980000|2021-02-21 01:29:40|678.2|674.2|678.25|674.25|678.41|674.41|678.14|674.14|30
1613870990000|2021-02-21 01:29:50|678.33|674.33|678.21|674.21|678.37|674.37|678.13|674.13|32
1613871000000|2021-02-21 01:30:00|678.14|674.14|677.3|673.3|678.15|674.15|677.3|673.3|28
1613871010000|2021-02-21 01:30:10|677.31|673.31|677.48|673.48|677.57|673.57|677.19|673.19|27
1613871020000|2021-02-21 01:30:20|677.5|673.5|677.57|673.57|677.57|673.57|677.17|673.17|31
1613871030000|2021-02-21 01:30:30|677.55|673.55|676.93|672.93|677.55|673.55|676.93|672.93|30
1613871040000|2021-02-21 01:30:40|676.9|672.9|676.99|672.99|676.99|672.99|675.66|671.66|36
1613871050000|2021-02-21 01:30:50|676.4|672.4|675.87|671.87|676.4|672.4|675.58|671.58|34
1613871060000|2021-02-21 01:31:00|675.75|671.75|676.26|672.26|676.34|672.34|675.74|671.74|35
1613871070000|2021-02-21 01:31:10|676.31|672.31|676.32|672.32|676.6|672.6|676.27|672.27|34
1613871080000|2021-02-21 01:31:20|676.34|672.34|676.55|672.55|676.7|672.7|676.33|672.33|32
1613871090000|2021-02-21 01:31:30|676.51|672.51|676.52|672.52|676.61|672.61|676.39|672.39|30
1613871100000|2021-02-21 01:31:40|676.54|672.54|676.76|672.76|676.76|672.76|676.44|672.44|18
1613871110000|2021-02-21 01:31:50|676.74|672.74|676.95|672.95|677.19|673.19|676.73|672.73|34
1613871120000|2021-02-21 01:32:00|676.87|672.87|676.65|672.65|676.93|672.93|676.6|672.6|35
1613871130000|2021-02-21 01:32:10|676.63|672.63|676.47|672.47|676.74|672.74|676.47|672.47|32
1613871140000|2021-02-21 01:32:20|676.35|672.35|676.18|672.18|676.62|672.62|676.13|672.13|32
1613871150000|2021-02-21 01:32:30|676.17|672.17|676.29|672.29|676.39|672.39|676.14|672.14|29
1613871160000|2021-02-21 01:32:40|676.17|672.17|675.28|671.28|676.18|672.18|675.28|671.28|30
1613871170000|2021-02-21 01:32:50|675.49|671.49|675.26|671.26|675.49|671.49|675.2|671.2|32
1613871180000|2021-02-21 01:33:00|675.22|671.22|675.2|671.2|675.41|671.41|675.2|671.2|32
1613871190000|2021-02-21 01:33:10|675.38|671.38|674.35|670.35|675.45|671.45|674.32|670.32|28
1613871200000|2021-02-21 01:33:20|674.32|670.32|675.29|671.29|675.29|671.29|674.32|670.32|25
1613871210000|2021-02-21 01:33:30|675.33|671.33|675.68|671.68|675.77|671.77|675.33|671.33|28
1613871220000|2021-02-21 01:33:40|675.66|671.66|675.48|671.48|675.68|671.68|675.33|671.33|31
1613871230000|2021-02-21 01:33:50|675.46|671.46|676.32|672.32|676.32|672.32|675.45|671.45|27
1613871240000|2021-02-21 01:34:00|676.3|672.3|676.23|672.23|676.36|672.36|676.22|672.22|25
1613871250000|2021-02-21 01:34:10|676.25|672.25|676.14|672.14|676.25|672.25|676.13|672.13|19
1613871260000|2021-02-21 01:34:20|676.15|672.15|677.1|673.1|677.1|673.1|676.15|672.15|23
1613871270000|2021-02-21 01:34:30|677.03|673.03|677.16|673.16|677.27|673.27|677.03|673.03|24
1613871280000|2021-02-21 01:34:40|677.17|673.17|677.23|673.23|677.29|673.29|677.13|673.13|21
1613871290000|2021-02-21 01:34:50|677.25|673.25|677.55|673.55|677.65|673.65|677.25|673.25|26
1613871300000|2021-02-21 01:35:00|678.09|674.09|677.45|673.45|678.17|674.17|677.4|673.4|28
1613871310000|2021-02-21 01:35:10|677.4|673.4|677.32|673.32|677.47|673.47|677.29|673.29|22
1613871320000|2021-02-21 01:35:20|677.31|673.31|677.34|673.34|677.46|673.46|677.18|673.18|24
1613871330000|2021-02-21 01:35:30|677.29|673.29|676.82|672.82|677.29|673.29|676.82|672.82|29
1613871340000|2021-02-21 01:35:40|676.69|672.69|676.16|672.16|676.71|672.71|675.89|671.89|30
1613871350000|2021-02-21 01:35:50|676.14|672.14|676.32|672.32|676.36|672.36|676.03|672.03|28
1613871360000|2021-02-21 01:36:00|676.33|672.33|677.08|673.08|677.08|673.08|676.32|672.32|35
1613871370000|2021-02-21 01:36:10|677.04|673.04|676.98|672.98|677.1|673.1|676.98|672.98|23
1613871380000|2021-02-21 01:36:20|676.9|672.9|676.91|672.91|676.95|672.95|676.71|672.71|25
1613871390000|2021-02-21 01:36:30|676.84|672.84|676.63|672.63|676.9|672.9|676.55|672.55|31
1613871400000|2021-02-21 01:36:40|676.6|672.6|676.19|672.19|676.62|672.62|676.16|672.16|28
1613871410000|2021-02-21 01:36:50|676.2|672.2|676.34|672.34|676.39|672.39|676.19|672.19|29
1613871420000|2021-02-21 01:37:00|676.33|672.33|676.76|672.76|676.76|672.76|676.33|672.33|33
1613871430000|2021-02-21 01:37:10|676.71|672.71|676.79|672.79|676.87|672.87|676.66|672.66|32
1613871440000|2021-02-21 01:37:20|676.8|672.8|676.68|672.68|676.86|672.86|676.64|672.64|21
1613871450000|2021-02-21 01:37:30|676.65|672.65|676.16|672.16|676.65|672.65|676.16|672.16|31
1613871460000|2021-02-21 01:37:40|676.17|672.17|676.18|672.18|676.21|672.21|676.03|672.03|29
1613871470000|2021-02-21 01:37:50|676.17|672.17|676.29|672.29|676.38|672.38|676.07|672.07|31
1613871480000|2021-02-21 01:38:00|676.33|672.33|676.27|672.27|676.35|672.35|676.24|672.24|10
1613871490000|2021-02-21 01:38:10|676.31|672.31|676.15|672.15|676.32|672.32|676.1|672.1|23
1613871500000|2021-02-21 01:38:20|676.23|672.23|676.06|672.06|676.3|672.3|676.04|672.04|28
1613871510000|2021-02-21 01:38:30|676.05|672.05|675.95|671.95|676.09|672.09|675.93|671.93|24
1613871520000|2021-02-21 01:38:40|675.96|671.96|675.6|671.6|675.96|671.96|675.6|671.6|31
1613871530000|2021-02-21 01:38:50|675.58|671.58|675.58|671.58|675.68|671.68|675.14|671.14|29
1613871540000|2021-02-21 01:39:00|675.7|671.7|676.51|672.51|676.52|672.52|675.61|671.61|31
1613871550000|2021-02-21 01:39:10|676.63|672.63|676.51|672.51|676.63|672.63|676.48|672.48|24
1613871560000|2021-02-21 01:39:20|676.57|672.57|676.63|672.63|676.64|672.64|676.57|672.57|30
1613871570000|2021-02-21 01:39:30|676.58|672.58|676.59|672.59|676.63|672.63|676.37|672.37|30
1613871580000|2021-02-21 01:39:40|676.62|672.62|677|673|677.01|673.01|676.62|672.62|33
1613871590000|2021-02-21 01:39:50|677.03|673.03|677.04|673.04|677.26|673.26|676.67|672.67|28
1613871600000|2021-02-21 01:40:00|677.05|673.05|677.34|673.34|677.45|673.45|677|673|33
1613871610000|2021-02-21 01:40:10|677.37|673.37|677.74|673.74|677.84|673.84|677.29|673.29|28
1613871620000|2021-02-21 01:40:20|677.81|673.81|678.74|674.74|678.75|674.75|677.81|673.81|33
1613871630000|2021-02-21 01:40:30|678.73|674.73|678.62|674.62|679.05|675.05|678.61|674.61|31
1613871640000|2021-02-21 01:40:40|678.64|674.64|678.15|674.15|678.66|674.66|678.12|674.12|29
1613871650000|2021-02-21 01:40:50|678.1|674.1|678.16|674.16|678.25|674.25|678.1|674.1|33
1613871660000|2021-02-21 01:41:00|678.13|674.13|677.98|673.98|678.14|674.14|677.98|673.98|28
1613871670000|2021-02-21 01:41:10|677.97|673.97|678.03|674.03|678.26|674.26|677.97|673.97|24
1613871680000|2021-02-21 01:41:20|678|674|677.71|673.71|678.07|674.07|677.51|673.51|31
1613871690000|2021-02-21 01:41:30|677.64|673.64|676.93|672.93|677.72|673.72|676.66|672.66|34
1613871700000|2021-02-21 01:41:40|676.91|672.91|676.43|672.43|676.91|672.91|676.33|672.33|33
1613871710000|2021-02-21 01:41:50|676.4|672.4|676.07|672.07|676.45|672.45|676.01|672.01|23
1613871720000|2021-02-21 01:42:00|676.04|672.04|676.73|672.73|676.75|672.75|676.01|672.01|33
1613871730000|2021-02-21 01:42:10|676.69|672.69|676.89|672.89|676.93|672.93|676.66|672.66|34
1613871740000|2021-02-21 01:42:20|676.9|672.9|677.07|673.07|677.08|673.08|676.78|672.78|29
1613871750000|2021-02-21 01:42:30|677.08|673.08|677.03|673.03|677.1|673.1|676.66|672.66|34
1613871760000|2021-02-21 01:42:40|677.02|673.02|677.04|673.04|677.29|673.29|676.85|672.85|26
1613871770000|2021-02-21 01:42:50|677.02|673.02|677.06|673.06|677.14|673.14|676.98|672.98|30
1613871780000|2021-02-21 01:43:00|677.08|673.08|676.98|672.98|677.24|673.24|676.98|672.98|24
1613871790000|2021-02-21 01:43:10|676.95|672.95|677.16|673.16|677.17|673.17|676.87|672.87|29
1613871800000|2021-02-21 01:43:20|677.17|673.17|677.39|673.39|677.39|673.39|676.77|672.77|26
1613871810000|2021-02-21 01:43:30|677.4|673.4|677.66|673.66|677.66|673.66|677.4|673.4|17
1613871820000|2021-02-21 01:43:40|677.64|673.64|678.43|674.43|678.44|674.44|677.64|673.64|26
1613871830000|2021-02-21 01:43:50|678.36|674.36|679.24|675.24|679.24|675.24|678.28|674.28|31
1613871840000|2021-02-21 01:44:00|679.18|675.18|678.91|674.91|679.45|675.45|678.74|674.74|35
1613871850000|2021-02-21 01:44:10|678.98|674.98|679.19|675.19|679.35|675.35|678.87|674.87|31
1613871860000|2021-02-21 01:44:20|679.18|675.18|679.4|675.4|679.43|675.43|679.18|675.18|30
1613871870000|2021-02-21 01:44:30|679.38|675.38|679.41|675.41|679.8|675.8|679.38|675.38|29
1613871880000|2021-02-21 01:44:40|679.39|675.39|679.37|675.37|679.73|675.73|679.34|675.34|33
1613871890000|2021-02-21 01:44:50|679.38|675.38|679.61|675.61|679.61|675.61|679.38|675.38|30
1613871900000|2021-02-21 01:45:00|679.64|675.64|679.47|675.47|679.64|675.64|679.36|675.36|30
1613871910000|2021-02-21 01:45:10|679.48|675.48|679.59|675.59|679.74|675.74|679.48|675.48|30
1613871920000|2021-02-21 01:45:20|679.6|675.6|679.1|675.1|679.6|675.6|679.1|675.1|27
1613871930000|2021-02-21 01:45:30|679.12|675.12|679.36|675.36|679.48|675.48|679.1|675.1|29
1613871940000|2021-02-21 01:45:40|679.44|675.44|679.42|675.42|679.44|675.44|679.3|675.3|25
1613871950000|2021-02-21 01:45:50|679.41|675.41|679.25|675.25|679.67|675.67|679.25|675.25|33
1613871960000|2021-02-21 01:46:00|679.23|675.23|679.15|675.15|679.3|675.3|679.02|675.02|31
1613871970000|2021-02-21 01:46:10|679.21|675.21|679.4|675.4|679.41|675.41|679.14|675.14|25
1613871980000|2021-02-21 01:46:20|679.39|675.39|678.95|674.95|679.54|675.54|678.95|674.95|31
1613871990000|2021-02-21 01:46:30|678.97|674.97|678.4|674.4|679.04|675.04|678.4|674.4|27
1613872000000|2021-02-21 01:46:40|678.25|674.25|677.99|673.99|678.35|674.35|677.96|673.96|27
1613872010000|2021-02-21 01:46:50|678.04|674.04|678.52|674.52|678.52|674.52|678.03|674.03|33
1613872020000|2021-02-21 01:47:00|678.54|674.54|678.78|674.78|678.83|674.83|678.02|674.02|39
1613872030000|2021-02-21 01:47:10|678.8|674.8|678.37|674.37|678.84|674.84|678.27|674.27|36
1613872040000|2021-02-21 01:47:20|678.36|674.36|678.37|674.37|678.59|674.59|678.17|674.17|33
1613872050000|2021-02-21 01:47:30|678.35|674.35|678.8|674.8|678.8|674.8|678.3|674.3|24
1613872060000|2021-02-21 01:47:40|678.81|674.81|678.89|674.89|678.96|674.96|678.81|674.81|25
1613872070000|2021-02-21 01:47:50|678.9|674.9|679.09|675.09|679.28|675.28|678.88|674.88|24
1613872080000|2021-02-21 01:48:00|679.08|675.08|679.51|675.51|679.51|675.51|679.06|675.06|25
1613872090000|2021-02-21 01:48:10|679.5|675.5|679.38|675.38|679.55|675.55|679.34|675.34|20
1613872100000|2021-02-21 01:48:20|679.42|675.42|679.82|675.82|679.86|675.86|679.38|675.38|26
1613872110000|2021-02-21 01:48:30|679.84|675.84|680.09|676.09|680.1|676.1|679.76|675.76|35
1613872120000|2021-02-21 01:48:40|680.07|676.07|680.36|676.36|680.52|676.52|680.02|676.02|30
1613872130000|2021-02-21 01:48:50|680.23|676.23|680.72|676.72|680.79|676.79|680.05|676.05|35
1613872140000|2021-02-21 01:49:00|680.76|676.76|681.15|677.15|681.16|677.16|680.74|676.74|25
1613872150000|2021-02-21 01:49:10|681.16|677.16|681.12|677.12|681.17|677.17|681.1|677.1|17
1613872160000|2021-02-21 01:49:20|681.13|677.13|681.28|677.28|681.29|677.29|681.13|677.13|17
1613872170000|2021-02-21 01:49:30|681.29|677.29|681.31|677.31|681.31|677.31|681.28|677.28|13
1613872180000|2021-02-21 01:49:40|681.29|677.29|681.35|677.35|681.35|677.35|681.29|677.29|10
1613872190000|2021-02-21 01:49:50|681.37|677.37|681.38|677.38|681.38|677.38|681.2|677.2|22
1613872200000|2021-02-21 01:50:00|681.34|677.34|681.05|677.05|681.37|677.37|681.05|677.05|26
1613872210000|2021-02-21 01:50:10|681.04|677.04|681.27|677.27|681.29|677.29|681.04|677.04|25
1613872220000|2021-02-21 01:50:20|681.29|677.29|681.42|677.42|681.42|677.42|681.29|677.29|14
1613872230000|2021-02-21 01:50:30|681.41|677.41|681.65|677.65|681.68|677.68|681.41|677.41|18
1613872240000|2021-02-21 01:50:40|681.69|677.69|681.84|677.84|681.84|677.84|681.67|677.67|8
1613872250000|2021-02-21 01:50:50|682.01|678.01|682.19|678.19|682.19|678.19|682.01|678.01|18
1613872260000|2021-02-21 01:51:00|682.2|678.2|682.49|678.49|682.52|678.52|682.18|678.18|22
1613872270000|2021-02-21 01:51:10|682.35|678.35|682.29|678.29|682.35|678.35|682.21|678.21|25
1613872280000|2021-02-21 01:51:20|682.3|678.3|682.22|678.22|682.3|678.3|682.21|678.21|17
1613872290000|2021-02-21 01:51:30|682.21|678.21|682.48|678.48|682.52|678.52|682.21|678.21|28
1613872300000|2021-02-21 01:51:40|682.49|678.49|682.25|678.25|682.49|678.49|682.17|678.17|18
1613872310000|2021-02-21 01:51:50|682.21|678.21|682.24|678.24|682.24|678.24|682.08|678.08|31
1613872320000|2021-02-21 01:52:00|682.26|678.26|682.24|678.24|682.4|678.4|682.24|678.24|26
1613872330000|2021-02-21 01:52:10|682.23|678.23|682.29|678.29|682.4|678.4|682.23|678.23|25
1613872340000|2021-02-21 01:52:20|682.18|678.18|682.24|678.24|682.24|678.24|682.07|678.07|29
1613872350000|2021-02-21 01:52:30|682.27|678.27|681.82|677.82|682.29|678.29|681.82|677.82|23
1613872360000|2021-02-21 01:52:40|681.81|677.81|681.43|677.43|681.87|677.87|681.25|677.25|35
1613872370000|2021-02-21 01:52:50|681.42|677.42|681.73|677.73|681.73|677.73|681.37|677.37|27
1613872380000|2021-02-21 01:53:00|681.75|677.75|682.45|678.45|682.45|678.45|681.75|677.75|25
1613872390000|2021-02-21 01:53:10|682.47|678.47|682.49|678.49|682.66|678.66|682.01|678.01|20
1613872400000|2021-02-21 01:53:20|682.5|678.5|682.51|678.51|682.58|678.58|682.31|678.31|26
1613872410000|2021-02-21 01:53:30|682.45|678.45|682.43|678.43|682.53|678.53|682.43|678.43|23
1613872420000|2021-02-21 01:53:40|682.28|678.28|682.34|678.34|682.42|678.42|682.08|678.08|30
1613872430000|2021-02-21 01:53:50|682.31|678.31|682.51|678.51|682.58|678.58|682.23|678.23|31
1613872440000|2021-02-21 01:54:00|682.52|678.52|682.34|678.34|682.55|678.55|682.33|678.33|25
1613872450000|2021-02-21 01:54:10|682.36|678.36|682.72|678.72|682.72|678.72|682.31|678.31|30
1613872460000|2021-02-21 01:54:20|682.73|678.73|682.99|678.99|682.99|678.99|682.61|678.61|18
1613872470000|2021-02-21 01:54:30|682.96|678.96|683.12|679.12|683.36|679.36|682.89|678.89|23
1613872480000|2021-02-21 01:54:40|683.13|679.13|683.46|679.46|683.46|679.46|683.13|679.13|18
1613872490000|2021-02-21 01:54:50|683.47|679.47|683.4|679.4|683.74|679.74|683.21|679.21|23
1613872500000|2021-02-21 01:55:00|683.79|679.79|683.37|679.37|683.82|679.82|683.37|679.37|22
1613872510000|2021-02-21 01:55:10|683.49|679.49|683.63|679.63|683.79|679.79|683.49|679.49|27
1613872520000|2021-02-21 01:55:20|683.62|679.62|684.19|680.19|684.31|680.31|683.6|679.6|32
1613872530000|2021-02-21 01:55:30|684.17|680.17|684.86|680.86|684.87|680.87|684.17|680.17|24
1613872540000|2021-02-21 01:55:40|684.85|680.85|684.7|680.7|684.87|680.87|684.7|680.7|13
1613872550000|2021-02-21 01:55:50|684.73|680.73|684.64|680.64|684.74|680.74|684.64|680.64|19
1613872560000|2021-02-21 01:56:00|684.61|680.61|684.23|680.23|684.63|680.63|684.02|680.02|37
1613872570000|2021-02-21 01:56:10|684.16|680.16|684.59|680.59|684.72|680.72|684.14|680.14|28
1613872580000|2021-02-21 01:56:20|684.58|680.58|685.06|681.06|685.1|681.1|684.46|680.46|21
1613872590000|2021-02-21 01:56:30|685.08|681.08|684.49|680.49|685.08|681.08|684.49|680.49|29
1613872600000|2021-02-21 01:56:40|684.52|680.52|684.51|680.51|684.58|680.58|684.39|680.39|33
1613872610000|2021-02-21 01:56:50|684.52|680.52|684.48|680.48|684.58|680.58|684.24|680.24|27
1613872620000|2021-02-21 01:57:00|684.61|680.61|684.91|680.91|685.11|681.11|684.61|680.61|34
1613872630000|2021-02-21 01:57:10|684.93|680.93|685.26|681.26|685.26|681.26|684.83|680.83|16
1613872640000|2021-02-21 01:57:20|685.21|681.21|685.21|681.21|685.9|681.9|685.16|681.16|30
1613872650000|2021-02-21 01:57:30|685.22|681.22|686.03|682.03|686.05|682.05|685.22|681.22|29
1613872660000|2021-02-21 01:57:40|686.04|682.04|686.05|682.05|686.15|682.15|686.01|682.01|29
1613872670000|2021-02-21 01:57:50|686.06|682.06|686.15|682.15|686.17|682.17|686.06|682.06|17
1613872680000|2021-02-21 01:58:00|686.13|682.13|685.93|681.93|686.15|682.15|685.8|681.8|23
1613872690000|2021-02-21 01:58:10|685.94|681.94|685.58|681.58|686|682|685.51|681.51|29
1613872700000|2021-02-21 01:58:20|685.57|681.57|685.76|681.76|685.89|681.89|685.57|681.57|24
1613872710000|2021-02-21 01:58:30|685.75|681.75|685.76|681.76|685.8|681.8|685.74|681.74|13
1613872720000|2021-02-21 01:58:40|685.77|681.77|686.28|682.28|686.35|682.35|685.75|681.75|20
1613872730000|2021-02-21 01:58:50|686.27|682.27|686.24|682.24|686.29|682.29|686.21|682.21|24
1613872740000|2021-02-21 01:59:00|686.23|682.23|685.77|681.77|686.25|682.25|685.77|681.77|23
1613872750000|2021-02-21 01:59:10|685.76|681.76|685.07|681.07|685.76|681.76|685.06|681.06|29
1613872760000|2021-02-21 01:59:20|685.06|681.06|685.85|681.85|685.85|681.85|684.78|680.78|26
1613872770000|2021-02-21 01:59:30|685.92|681.92|686.02|682.02|686.02|682.02|685.85|681.85|22
1613872780000|2021-02-21 01:59:40|686.04|682.04|686.12|682.12|686.27|682.27|685.72|681.72|24
1613872790000|2021-02-21 01:59:50|686.11|682.11|686.25|682.25|686.29|682.29|685.98|681.98|28
1613872800000|2021-02-21 02:00:00|686.24|682.24|684.37|680.37|686.24|682.24|684.37|680.37|29
1613872810000|2021-02-21 02:00:10|684.35|680.35|684.28|680.28|684.54|680.54|684.28|680.28|29
1613872820000|2021-02-21 02:00:20|684.29|680.29|684.47|680.47|684.51|680.51|683.92|679.92|29
1613872830000|2021-02-21 02:00:30|684.43|680.43|684.71|680.71|684.72|680.72|684.33|680.33|32
1613872840000|2021-02-21 02:00:40|684.61|680.61|684.35|680.35|684.7|680.7|684.35|680.35|32
1613872850000|2021-02-21 02:00:50|684.38|680.38|684.91|680.91|685.02|681.02|684.38|680.38|30
1613872860000|2021-02-21 02:01:00|684.98|680.98|684.94|680.94|685.39|681.39|684.93|680.93|29
1613872870000|2021-02-21 02:01:10|684.93|680.93|685.25|681.25|685.25|681.25|684.93|680.93|29
1613872880000|2021-02-21 02:01:20|685.22|681.22|685.56|681.56|685.57|681.57|685.18|681.18|29
1613872890000|2021-02-21 02:01:30|685.6|681.6|685.73|681.73|685.87|681.87|685.48|681.48|30
1613872900000|2021-02-21 02:01:40|685.72|681.72|685.57|681.57|685.75|681.75|685.56|681.56|27
1613872910000|2021-02-21 02:01:50|685.54|681.54|685.55|681.55|685.59|681.59|685.37|681.37|29
1613872920000|2021-02-21 02:02:00|685.58|681.58|685.53|681.53|685.66|681.66|685.4|681.4|32
1613872930000|2021-02-21 02:02:10|685.52|681.52|685.56|681.56|685.67|681.67|685.52|681.52|24
1613872940000|2021-02-21 02:02:20|685.57|681.57|685.79|681.79|685.79|681.79|685.57|681.57|20
1613872950000|2021-02-21 02:02:30|685.74|681.74|685.83|681.83|685.83|681.83|685.34|681.34|29
1613872960000|2021-02-21 02:02:40|685.86|681.86|686.1|682.1|686.1|682.1|685.82|681.82|22
1613872970000|2021-02-21 02:02:50|686.09|682.09|686.11|682.11|686.19|682.19|685.94|681.94|26
1613872980000|2021-02-21 02:03:00|686.15|682.15|686.07|682.07|686.19|682.19|686.07|682.07|21
1613872990000|2021-02-21 02:03:10|685.99|681.99|686.08|682.08|686.14|682.14|685.85|681.85|31
1613873000000|2021-02-21 02:03:20|686.05|682.05|686.21|682.21|686.36|682.36|685.98|681.98|28
1613873010000|2021-02-21 02:03:30|686.18|682.18|685.72|681.72|686.18|682.18|685.69|681.69|26
1613873020000|2021-02-21 02:03:40|685.71|681.71|685.57|681.57|685.73|681.73|685.57|681.57|21
1613873030000|2021-02-21 02:03:50|685.55|681.55|685.08|681.08|685.55|681.55|684.99|680.99|38
1613873040000|2021-02-21 02:04:00|685.06|681.06|685.63|681.63|685.64|681.64|684.98|680.98|26
1613873050000|2021-02-21 02:04:10|685.62|681.62|685.83|681.83|686.01|682.01|685.62|681.62|24
1613873060000|2021-02-21 02:04:20|685.84|681.84|685.57|681.57|685.88|681.88|685.43|681.43|24
1613873070000|2021-02-21 02:04:30|685.56|681.56|685.52|681.52|685.64|681.64|685.45|681.45|25
1613873080000|2021-02-21 02:04:40|685.51|681.51|685.41|681.41|685.76|681.76|685.31|681.31|31
1613873090000|2021-02-21 02:04:50|685.37|681.37|685.46|681.46|685.46|681.46|685.36|681.36|20
1613873100000|2021-02-21 02:05:00|685.48|681.48|685.56|681.56|685.68|681.68|685.45|681.45|30
1613873110000|2021-02-21 02:05:10|685.58|681.58|685.7|681.7|685.76|681.76|685.58|681.58|29
1613873120000|2021-02-21 02:05:20|685.69|681.69|685.31|681.31|685.71|681.71|685.3|681.3|27
1613873130000|2021-02-21 02:05:30|685.23|681.23|685.97|681.97|685.97|681.97|685.23|681.23|27
1613873140000|2021-02-21 02:05:40|685.94|681.94|686.33|682.33|686.34|682.34|685.86|681.86|25
1613873150000|2021-02-21 02:05:50|686.32|682.32|686.68|682.68|686.68|682.68|685.97|681.97|32
1613873160000|2021-02-21 02:06:00|686.57|682.57|686.39|682.39|686.72|682.72|686.38|682.38|33
1613873170000|2021-02-21 02:06:10|686.37|682.37|686.44|682.44|686.68|682.68|686.37|682.37|29
1613873180000|2021-02-21 02:06:20|686.42|682.42|686.29|682.29|686.49|682.49|686.25|682.25|30
1613873190000|2021-02-21 02:06:30|686.34|682.34|686.25|682.25|686.34|682.34|686.17|682.17|23
1613873200000|2021-02-21 02:06:40|686.26|682.26|686.97|682.97|686.97|682.97|686.22|682.22|31
1613873210000|2021-02-21 02:06:50|687.03|683.03|687.19|683.19|687.35|683.35|687.01|683.01|31
1613873220000|2021-02-21 02:07:00|687.2|683.2|687.04|683.04|687.24|683.24|687.03|683.03|28
1613873230000|2021-02-21 02:07:10|687.03|683.03|686.03|682.03|687.07|683.07|686.03|682.03|28
1613873240000|2021-02-21 02:07:20|686.05|682.05|685.94|681.94|686.32|682.32|685.94|681.94|31
1613873250000|2021-02-21 02:07:30|685.95|681.95|685.88|681.88|686.18|682.18|685.69|681.69|33
1613873260000|2021-02-21 02:07:40|685.89|681.89|685.94|681.94|685.94|681.94|685.68|681.68|32
1613873270000|2021-02-21 02:07:50|685.92|681.92|686.44|682.44|686.44|682.44|685.92|681.92|33
1613873280000|2021-02-21 02:08:00|686.38|682.38|686.29|682.29|686.71|682.71|686.28|682.28|25
1613873290000|2021-02-21 02:08:10|686.3|682.3|686.31|682.31|686.4|682.4|685.99|681.99|28
1613873300000|2021-02-21 02:08:20|686.29|682.29|686.69|682.69|686.74|682.74|686.29|682.29|22
1613873310000|2021-02-21 02:08:30|686.71|682.71|686.81|682.81|687.02|683.02|686.7|682.7|31
1613873320000|2021-02-21 02:08:40|686.82|682.82|686.98|682.98|686.98|682.98|686.69|682.69|31
1613873330000|2021-02-21 02:08:50|687.11|683.11|687.19|683.19|687.28|683.28|687.06|683.06|29
1613873340000|2021-02-21 02:09:00|687.25|683.25|687.45|683.45|687.47|683.47|686.97|682.97|31
1613873350000|2021-02-21 02:09:10|687.46|683.46|687.73|683.73|687.73|683.73|687.21|683.21|30
1613873360000|2021-02-21 02:09:20|687.7|683.7|687.77|683.77|688.02|684.02|687.7|683.7|24
1613873370000|2021-02-21 02:09:30|687.78|683.78|688.09|684.09|688.18|684.18|687.77|683.77|24
1613873380000|2021-02-21 02:09:40|688.06|684.06|688.11|684.11|688.32|684.32|687.93|683.93|21
1613873390000|2021-02-21 02:09:50|688.22|684.22|688.61|684.61|688.77|684.77|688.12|684.12|23
1613873400000|2021-02-21 02:10:00|688.71|684.71|688.09|684.09|688.71|684.71|688.06|684.06|32
1613873410000|2021-02-21 02:10:10|688.1|684.1|688.84|684.84|688.89|684.89|688.07|684.07|32
1613873420000|2021-02-21 02:10:20|688.88|684.88|688.64|684.64|688.88|684.88|688.34|684.34|33
1613873430000|2021-02-21 02:10:30|688.62|684.62|688.6|684.6|688.88|684.88|688.58|684.58|32
1613873440000|2021-02-21 02:10:40|688.62|684.62|688.87|684.87|688.97|684.97|688.6|684.6|32
1613873450000|2021-02-21 02:10:50|688.86|684.86|688.96|684.96|688.96|684.96|688.49|684.49|30
1613873460000|2021-02-21 02:11:00|688.95|684.95|688.93|684.93|689|685|688.88|684.88|25
1613873470000|2021-02-21 02:11:10|688.94|684.94|688.83|684.83|688.94|684.94|688.42|684.42|34
1613873480000|2021-02-21 02:11:20|688.84|684.84|688.94|684.94|688.96|684.96|688.73|684.73|32
1613873490000|2021-02-21 02:11:30|688.93|684.93|688.97|684.97|689.19|685.19|688.58|684.58|29
1613873500000|2021-02-21 02:11:40|688.98|684.98|689.14|685.14|689.15|685.15|688.96|684.96|28
1613873510000|2021-02-21 02:11:50|689.11|685.11|689.16|685.16|689.26|685.26|689.09|685.09|26
1613873520000|2021-02-21 02:12:00|689.17|685.17|689.1|685.1|689.18|685.18|689.06|685.06|30
1613873530000|2021-02-21 02:12:10|689.12|685.12|689.13|685.13|689.16|685.16|689.04|685.04|31
1613873540000|2021-02-21 02:12:20|689.12|685.12|689.48|685.48|689.48|685.48|689.02|685.02|27
1613873550000|2021-02-21 02:12:30|689.44|685.44|689.36|685.36|689.49|685.49|689.33|685.33|21
1613873560000|2021-02-21 02:12:40|689.38|685.38|688.96|684.96|689.43|685.43|688.91|684.91|34
1613873570000|2021-02-21 02:12:50|688.95|684.95|689|685|689.05|685.05|688.88|684.88|27
1613873580000|2021-02-21 02:13:00|688.98|684.98|689.13|685.13|689.19|685.19|688.98|684.98|29
1613873590000|2021-02-21 02:13:10|689.12|685.12|689.17|685.17|689.18|685.18|689.02|685.02|31
1613873600000|2021-02-21 02:13:20|689.31|685.31|689.18|685.18|689.36|685.36|689.15|685.15|32
1613873610000|2021-02-21 02:13:30|689.22|685.22|689.25|685.25|689.32|685.32|689.18|685.18|36
1613873620000|2021-02-21 02:13:40|689.24|685.24|689.14|685.14|689.24|685.24|689.09|685.09|24
1613873630000|2021-02-21 02:13:50|689.18|685.18|689.05|685.05|689.26|685.26|689.05|685.05|25
1613873640000|2021-02-21 02:14:00|689.04|685.04|688.9|684.9|689.16|685.16|688.86|684.86|27
1613873650000|2021-02-21 02:14:10|688.94|684.94|688.82|684.82|688.94|684.94|688.59|684.59|32
1613873660000|2021-02-21 02:14:20|688.84|684.84|689.07|685.07|689.16|685.16|688.84|684.84|28
1613873670000|2021-02-21 02:14:30|689.01|685.01|689.23|685.23|689.36|685.36|689.01|685.01|28
1613873680000|2021-02-21 02:14:40|689.22|685.22|689.01|685.01|689.27|685.27|688.77|684.77|29
1613873690000|2021-02-21 02:14:50|689|685|689.13|685.13|689.53|685.53|688.91|684.91|35
1613873700000|2021-02-21 02:15:00|689.1|685.1|689.34|685.34|689.4|685.4|689.1|685.1|26
1613873710000|2021-02-21 02:15:10|689.36|685.36|689.18|685.18|689.42|685.42|689.18|685.18|27
1613873720000|2021-02-21 02:15:20|689.2|685.2|689.25|685.25|689.31|685.31|689.17|685.17|31
1613873730000|2021-02-21 02:15:30|689.24|685.24|689.08|685.08|689.28|685.28|689.02|685.02|23
1613873740000|2021-02-21 02:15:40|689.13|685.13|689.03|685.03|689.13|685.13|688.81|684.81|34
1613873750000|2021-02-21 02:15:50|689.1|685.1|689.15|685.15|689.16|685.16|688.96|684.96|32
1613873760000|2021-02-21 02:16:00|689.11|685.11|689.21|685.21|689.21|685.21|689.04|685.04|18
1613873770000|2021-02-21 02:16:10|689.22|685.22|689.05|685.05|689.27|685.27|689|685|26
1613873780000|2021-02-21 02:16:20|689.01|685.01|689.32|685.32|689.32|685.32|689.01|685.01|26
1613873790000|2021-02-21 02:16:30|689.34|685.34|689.55|685.55|689.56|685.56|689.33|685.33|24
1613873800000|2021-02-21 02:16:40|689.58|685.58|689.63|685.63|689.63|685.63|689.49|685.49|19
1613873810000|2021-02-21 02:16:50|689.61|685.61|690|686|690.14|686.14|689.59|685.59|32
1613873820000|2021-02-21 02:17:00|690.09|686.09|690.38|686.38|690.4|686.4|689.83|685.83|34
1613873830000|2021-02-21 02:17:10|690.19|686.19|690.6|686.6|690.6|686.6|690.15|686.15|24
1613873840000|2021-02-21 02:17:20|690.68|686.68|690.69|686.69|690.7|686.7|690.58|686.58|20
1613873850000|2021-02-21 02:17:30|690.75|686.75|690.84|686.84|690.88|686.88|690.68|686.68|29
1613873860000|2021-02-21 02:17:40|690.83|686.83|690.53|686.53|690.96|686.96|690.53|686.53|28
1613873870000|2021-02-21 02:17:50|690.49|686.49|690.53|686.53|690.61|686.61|690.45|686.45|26
1613873880000|2021-02-21 02:18:00|690.54|686.54|691|687|691.01|687.01|690.54|686.54|24
1613873890000|2021-02-21 02:18:10|690.99|686.99|690.94|686.94|691.06|687.06|690.91|686.91|24
1613873900000|2021-02-21 02:18:20|690.95|686.95|690.88|686.88|690.95|686.95|690.82|686.82|25
1613873910000|2021-02-21 02:18:30|690.87|686.87|690.11|686.11|690.94|686.94|690.11|686.11|31
1613873920000|2021-02-21 02:18:40|690.2|686.2|690.58|686.58|690.65|686.65|690.2|686.2|30
1613873930000|2021-02-21 02:18:50|690.62|686.62|690.51|686.51|690.71|686.71|690.48|686.48|25
1613873940000|2021-02-21 02:19:00|690.5|686.5|690.17|686.17|690.5|686.5|690.16|686.16|20
1613873950000|2021-02-21 02:19:10|690.19|686.19|689.97|685.97|690.19|686.19|689.91|685.91|27
1613873960000|2021-02-21 02:19:20|690|686|690.04|686.04|690.04|686.04|689.91|685.91|28
1613873970000|2021-02-21 02:19:30|690.05|686.05|690.18|686.18|690.22|686.22|689.85|685.85|30
1613873980000|2021-02-21 02:19:40|690.22|686.22|690.05|686.05|690.22|686.22|689.97|685.97|32
1613873990000|2021-02-21 02:19:50|690.06|686.06|689.91|685.91|690.07|686.07|689.86|685.86|29
1613874000000|2021-02-21 02:20:00|689.92|685.92|690.25|686.25|690.25|686.25|689.9|685.9|27
1613874010000|2021-02-21 02:20:10|690.23|686.23|690.19|686.19|690.25|686.25|690.12|686.12|28
1613874020000|2021-02-21 02:20:20|690.16|686.16|690.18|686.18|690.18|686.18|690.1|686.1|20
1613874030000|2021-02-21 02:20:30|690.2|686.2|689.84|685.84|690.25|686.25|689.84|685.84|30
1613874040000|2021-02-21 02:20:40|689.83|685.83|689.26|685.26|689.83|685.83|689.17|685.17|23
1613874050000|2021-02-21 02:20:50|689.24|685.24|688.98|684.98|689.26|685.26|688.92|684.92|26
1613874060000|2021-02-21 02:21:00|689.01|685.01|689.05|685.05|689.11|685.11|688.9|684.9|31
1613874070000|2021-02-21 02:21:10|689.04|685.04|689.17|685.17|689.33|685.33|688.98|684.98|35
1613874080000|2021-02-21 02:21:20|689.18|685.18|689.38|685.38|689.67|685.67|689.18|685.18|34
1613874090000|2021-02-21 02:21:30|689.44|685.44|689.26|685.26|689.44|685.44|689.07|685.07|33
1613874100000|2021-02-21 02:21:40|689.19|685.19|689.32|685.32|689.42|685.42|689.16|685.16|21
1613874110000|2021-02-21 02:21:50|689.36|685.36|689.48|685.48|689.48|685.48|689.24|685.24|28
1613874120000|2021-02-21 02:22:00|689.52|685.52|689.76|685.76|689.86|685.86|689.44|685.44|28
1613874130000|2021-02-21 02:22:10|689.75|685.75|690.24|686.24|690.38|686.38|689.68|685.68|30
1613874140000|2021-02-21 02:22:20|690.26|686.26|690.73|686.73|690.74|686.74|690.24|686.24|33
1613874150000|2021-02-21 02:22:30|690.75|686.75|690.85|686.85|690.86|686.86|690.66|686.66|27
1613874160000|2021-02-21 02:22:40|690.83|686.83|691|687|691.06|687.06|690.82|686.82|28
1613874170000|2021-02-21 02:22:50|690.97|686.97|691.26|687.26|691.26|687.26|690.87|686.87|25
1613874180000|2021-02-21 02:23:00|691.25|687.25|691.82|687.82|691.82|687.82|691.25|687.25|25
1613874190000|2021-02-21 02:23:10|691.98|687.98|692.24|688.24|692.24|688.24|691.26|687.26|31
1613874200000|2021-02-21 02:23:20|692.28|688.28|692.73|688.73|692.89|688.89|692.23|688.23|34
1613874210000|2021-02-21 02:23:30|692.61|688.61|692.62|688.62|692.72|688.72|692.54|688.54|34
1613874220000|2021-02-21 02:23:40|692.63|688.63|692.67|688.67|692.77|688.77|692.63|688.63|24
1613874230000|2021-02-21 02:23:50|692.72|688.72|692.65|688.65|692.75|688.75|692.65|688.65|24
1613874240000|2021-02-21 02:24:00|692.64|688.64|692.91|688.91|692.98|688.98|692.49|688.49|36
1613874250000|2021-02-21 02:24:10|692.84|688.84|692.59|688.59|692.91|688.91|692.55|688.55|27
1613874260000|2021-02-21 02:24:20|692.58|688.58|692.11|688.11|692.59|688.59|691.78|687.78|33
1613874270000|2021-02-21 02:24:30|692.08|688.08|692.62|688.62|692.65|688.65|692.08|688.08|30
1613874280000|2021-02-21 02:24:40|692.6|688.6|692.43|688.43|692.7|688.7|692.36|688.36|28
1613874290000|2021-02-21 02:24:50|692.42|688.42|692.37|688.37|692.42|688.42|692.06|688.06|30
1613874300000|2021-02-21 02:25:00|692.41|688.41|692.09|688.09|692.41|688.41|692.09|688.09|26
1613874310000|2021-02-21 02:25:10|692.08|688.08|692.33|688.33|692.57|688.57|692.07|688.07|30
1613874320000|2021-02-21 02:25:20|692.34|688.34|692.35|688.35|692.47|688.47|692.21|688.21|29
1613874330000|2021-02-21 02:25:30|692.36|688.36|691.87|687.87|692.53|688.53|691.87|687.87|28
1613874340000|2021-02-21 02:25:40|691.84|687.84|691.02|687.02|691.84|687.84|690.89|686.89|30
1613874350000|2021-02-21 02:25:50|691.03|687.03|691.41|687.41|691.44|687.44|691.01|687.01|29
1613874360000|2021-02-21 02:26:00|691.4|687.4|692.13|688.13|692.35|688.35|691.4|687.4|36
1613874370000|2021-02-21 02:26:10|692.16|688.16|692.51|688.51|692.51|688.51|692.08|688.08|29
1613874380000|2021-02-21 02:26:20|692.56|688.56|692.48|688.48|692.61|688.61|692.42|688.42|32
1613874390000|2021-02-21 02:26:30|692.45|688.45|692.59|688.59|692.69|688.69|692.45|688.45|33
1613874400000|2021-02-21 02:26:40|692.53|688.53|692.37|688.37|692.69|688.69|692.33|688.33|27
1613874410000|2021-02-21 02:26:50|692.35|688.35|692.77|688.77|692.83|688.83|692.35|688.35|22
1613874420000|2021-02-21 02:27:00|692.88|688.88|692.82|688.82|692.91|688.91|692.47|688.47|26
1613874430000|2021-02-21 02:27:10|692.85|688.85|692.93|688.93|693.06|689.06|692.83|688.83|27
1613874440000|2021-02-21 02:27:20|693|689|692.82|688.82|693|689|692.67|688.67|29
1613874450000|2021-02-21 02:27:30|692.84|688.84|693.18|689.18|693.18|689.18|692.79|688.79|20
1613874460000|2021-02-21 02:27:40|693.16|689.16|693.07|689.07|693.16|689.16|693.03|689.03|29
1613874470000|2021-02-21 02:27:50|693.06|689.06|694.25|690.25|694.25|690.25|693.06|689.06|23
1613874480000|2021-02-21 02:28:00|694.24|690.24|693.56|689.56|694.24|690.24|693.56|689.56|32
1613874490000|2021-02-21 02:28:10|693.57|689.57|694.12|690.12|694.25|690.25|693.43|689.43|34
1613874500000|2021-02-21 02:28:20|694.07|690.07|694.81|690.81|694.81|690.81|693.88|689.88|32
1613874510000|2021-02-21 02:28:30|694.75|690.75|695.36|691.36|695.58|691.58|694.75|690.75|30
1613874520000|2021-02-21 02:28:40|695.31|691.31|694.61|690.61|695.31|691.31|694.61|690.61|37
1613874530000|2021-02-21 02:28:50|694.67|690.67|694.84|690.84|694.93|690.93|694.67|690.67|29
1613874540000|2021-02-21 02:29:00|694.85|690.85|694.96|690.96|695.23|691.23|694.84|690.84|26
1613874550000|2021-02-21 02:29:10|694.88|690.88|694.81|690.81|694.91|690.91|694.76|690.76|23
1613874560000|2021-02-21 02:29:20|694.8|690.8|694.76|690.76|694.91|690.91|694.71|690.71|25
1613874570000|2021-02-21 02:29:30|694.8|690.8|693.82|689.82|694.9|690.9|693.82|689.82|38
1613874580000|2021-02-21 02:29:40|693.81|689.81|693.67|689.67|693.97|689.97|693.6|689.6|35
1613874590000|2021-02-21 02:29:50|693.66|689.66|693.19|689.19|693.66|689.66|693.08|689.08|32
1613874600000|2021-02-21 02:30:00|693.18|689.18|693.41|689.41|693.6|689.6|693.06|689.06|34
1613874610000|2021-02-21 02:30:10|693.37|689.37|693.59|689.59|693.73|689.73|693.3|689.3|33
1613874620000|2021-02-21 02:30:20|693.64|689.64|693.29|689.29|693.68|689.68|693.28|689.28|27
1613874630000|2021-02-21 02:30:30|693.28|689.28|693.41|689.41|693.49|689.49|693.26|689.26|30
1613874640000|2021-02-21 02:30:40|693.39|689.39|693.22|689.22|693.39|689.39|693.16|689.16|27
1613874650000|2021-02-21 02:30:50|693.2|689.2|692.25|688.25|693.2|689.2|692.14|688.14|37
1613874660000|2021-02-21 02:31:00|692.33|688.33|691.71|687.71|692.4|688.4|691.63|687.63|35
1613874670000|2021-02-21 02:31:10|691.76|687.76|692.04|688.04|692.26|688.26|691.71|687.71|24
1613874680000|2021-02-21 02:31:20|692.01|688.01|691.67|687.67|692.01|688.01|691.63|687.63|33
1613874690000|2021-02-21 02:31:30|691.69|687.69|691.67|687.67|691.73|687.73|691.63|687.63|21
1613874700000|2021-02-21 02:31:40|691.68|687.68|692.38|688.38|692.6|688.6|691.68|687.68|26
1613874710000|2021-02-21 02:31:50|692.39|688.39|692.22|688.22|692.4|688.4|692.01|688.01|28
1613874720000|2021-02-21 02:32:00|692.21|688.21|692.07|688.07|692.22|688.22|692.05|688.05|32
1613874730000|2021-02-21 02:32:10|692.09|688.09|692.32|688.32|692.32|688.32|692.05|688.05|28
1613874740000|2021-02-21 02:32:20|692.31|688.31|692.38|688.38|692.66|688.66|692.31|688.31|31
1613874750000|2021-02-21 02:32:30|692.35|688.35|692.01|688.01|692.35|688.35|691.94|687.94|35
1613874760000|2021-02-21 02:32:40|692.03|688.03|691.95|687.95|692.04|688.04|691.85|687.85|25
1613874770000|2021-02-21 02:32:50|691.96|687.96|691.99|687.99|692.02|688.02|691.82|687.82|34
1613874780000|2021-02-21 02:33:00|691.95|687.95|691.79|687.79|692|688|691.79|687.79|28
1613874790000|2021-02-21 02:33:10|691.81|687.81|692.02|688.02|692.04|688.04|691.81|687.81|23
1613874800000|2021-02-21 02:33:20|692.03|688.03|692.02|688.02|692.06|688.06|691.94|687.94|27
1613874810000|2021-02-21 02:33:30|691.86|687.86|692.38|688.38|692.39|688.39|691.86|687.86|26
1613874820000|2021-02-21 02:33:40|692.27|688.27|692.36|688.36|692.46|688.46|692.22|688.22|31
1613874830000|2021-02-21 02:33:50|692.34|688.34|692.53|688.53|692.57|688.57|692.34|688.34|19
1613874840000|2021-02-21 02:34:00|692.49|688.49|692.45|688.45|692.64|688.64|692.42|688.42|23
1613874850000|2021-02-21 02:34:10|692.41|688.41|692.33|688.33|692.56|688.56|692.25|688.25|30
1613874860000|2021-02-21 02:34:20|692.37|688.37|692.32|688.32|692.43|688.43|692.27|688.27|26
1613874870000|2021-02-21 02:34:30|692.33|688.33|692.34|688.34|692.38|688.38|692.3|688.3|20
1613874880000|2021-02-21 02:34:40|692.31|688.31|692.18|688.18|692.31|688.31|692.18|688.18|28
1613874890000|2021-02-21 02:34:50|692.17|688.17|691.99|687.99|692.17|688.17|691.99|687.99|25
1613874900000|2021-02-21 02:35:00|692.01|688.01|691.79|687.79|692.04|688.04|691.79|687.79|30
1613874910000|2021-02-21 02:35:10|691.66|687.66|691.49|687.49|691.67|687.67|691.44|687.44|30
1613874920000|2021-02-21 02:35:20|691.48|687.48|691.33|687.33|691.7|687.7|691.33|687.33|26
1613874930000|2021-02-21 02:35:30|691.29|687.29|691.01|687.01|691.38|687.38|690.95|686.95|30
1613874940000|2021-02-21 02:35:40|690.96|686.96|690.65|686.65|690.98|686.98|690.65|686.65|32
1613874950000|2021-02-21 02:35:50|690.67|686.67|690.32|686.32|690.75|686.75|690.09|686.09|31
1613874960000|2021-02-21 02:36:00|690.29|686.29|690.25|686.25|690.35|686.35|689.96|685.96|32
1613874970000|2021-02-21 02:36:10|690.26|686.26|690.43|686.43|690.57|686.57|690.26|686.26|28
1613874980000|2021-02-21 02:36:20|690.44|686.44|691.09|687.09|691.26|687.26|690.44|686.44|31
1613874990000|2021-02-21 02:36:30|691.12|687.12|691.25|687.25|691.27|687.27|691.12|687.12|25
1613875000000|2021-02-21 02:36:40|691.31|687.31|691.31|687.31|691.37|687.37|691.26|687.26|17
1613875010000|2021-02-21 02:36:50|691.3|687.3|691.04|687.04|691.33|687.33|691.02|687.02|23
1613875020000|2021-02-21 02:37:00|691.06|687.06|690.85|686.85|691.13|687.13|690.81|686.81|34
1613875030000|2021-02-21 02:37:10|690.81|686.81|690.72|686.72|690.95|686.95|690.68|686.68|33
1613875040000|2021-02-21 02:37:20|690.73|686.73|690.94|686.94|690.99|686.99|690.68|686.68|26
1613875050000|2021-02-21 02:37:30|690.95|686.95|690.94|686.94|691.23|687.23|690.87|686.87|32
1613875060000|2021-02-21 02:37:40|690.98|686.98|691.13|687.13|691.38|687.38|690.98|686.98|31
1613875070000|2021-02-21 02:37:50|691.08|687.08|691.01|687.01|691.15|687.15|690.93|686.93|33
1613875080000|2021-02-21 02:38:00|690.94|686.94|690.96|686.96|691.18|687.18|690.89|686.89|30
1613875090000|2021-02-21 02:38:10|690.98|686.98|691.11|687.11|691.2|687.2|690.89|686.89|31
1613875100000|2021-02-21 02:38:20|691.12|687.12|690.97|686.97|691.12|687.12|690.82|686.82|28
1613875110000|2021-02-21 02:38:30|690.99|686.99|691.11|687.11|691.12|687.12|690.95|686.95|24
1613875120000|2021-02-21 02:38:40|691.08|687.08|691.15|687.15|691.21|687.21|691.08|687.08|19
1613875130000|2021-02-21 02:38:50|691.16|687.16|691.04|687.04|691.16|687.16|691.04|687.04|26
1613875140000|2021-02-21 02:39:00|691.02|687.02|690.77|686.77|691.12|687.12|690.59|686.59|30
1613875150000|2021-02-21 02:39:10|690.75|686.75|690.75|686.75|690.83|686.83|690.53|686.53|35
1613875160000|2021-02-21 02:39:20|690.69|686.69|690.73|686.73|690.83|686.83|690.4|686.4|34
1613875170000|2021-02-21 02:39:30|690.63|686.63|690.26|686.26|690.71|686.71|690.22|686.22|34
1613875180000|2021-02-21 02:39:40|690.25|686.25|690.13|686.13|690.27|686.27|690.13|686.13|25
1613875190000|2021-02-21 02:39:50|690.14|686.14|690.14|686.14|690.25|686.25|690.13|686.13|27
1613875200000|2021-02-21 02:40:00|690.17|686.17|690.54|686.54|690.57|686.57|690.17|686.17|31
1613875210000|2021-02-21 02:40:10|690.57|686.57|690.84|686.84|690.91|686.91|690.5|686.5|28
1613875220000|2021-02-21 02:40:20|690.83|686.83|690.83|686.83|690.91|686.91|690.59|686.59|29
1613875230000|2021-02-21 02:40:30|690.75|686.75|690.86|686.86|690.88|686.88|690.75|686.75|25
1613875240000|2021-02-21 02:40:40|691.03|687.03|691.07|687.07|691.17|687.17|690.97|686.97|19
1613875250000|2021-02-21 02:40:50|691.06|687.06|690.53|686.53|691.08|687.08|690.53|686.53|29
1613875260000|2021-02-21 02:41:00|690.55|686.55|690.43|686.43|690.56|686.56|690.18|686.18|30
1613875270000|2021-02-21 02:41:10|690.41|686.41|690.47|686.47|690.48|686.48|690.39|686.39|24
1613875280000|2021-02-21 02:41:20|690.46|686.46|690.04|686.04|690.47|686.47|690.04|686.04|30
1613875290000|2021-02-21 02:41:30|690.05|686.05|689.87|685.87|690.05|686.05|689.84|685.84|26
1613875300000|2021-02-21 02:41:40|689.84|685.84|689.85|685.85|690.07|686.07|689.83|685.83|22
1613875310000|2021-02-21 02:41:50|689.87|685.87|689.99|685.99|690.11|686.11|689.87|685.87|26
1613875320000|2021-02-21 02:42:00|690.01|686.01|690.29|686.29|690.29|686.29|689.98|685.98|28
1613875330000|2021-02-21 02:42:10|690.21|686.21|690.2|686.2|690.38|686.38|690.05|686.05|26
1613875340000|2021-02-21 02:42:20|690.18|686.18|690.28|686.28|690.3|686.3|690.15|686.15|24
1613875350000|2021-02-21 02:42:30|690.29|686.29|690.13|686.13|690.33|686.33|690.13|686.13|20
1613875360000|2021-02-21 02:42:40|690.07|686.07|690.24|686.24|690.35|686.35|690.05|686.05|28
1613875370000|2021-02-21 02:42:50|690.28|686.28|690.12|686.12|690.28|686.28|690.09|686.09|24
1613875380000|2021-02-21 02:43:00|690.08|686.08|690.32|686.32|690.36|686.36|690.08|686.08|25
1613875390000|2021-02-21 02:43:10|690.34|686.34|690.33|686.33|690.35|686.35|690.3|686.3|22
1613875400000|2021-02-21 02:43:20|690.32|686.32|690.17|686.17|690.33|686.33|690.1|686.1|22
1613875410000|2021-02-21 02:43:30|690.16|686.16|690.5|686.5|690.51|686.51|690.16|686.16|20
1613875420000|2021-02-21 02:43:40|690.49|686.49|690.47|686.47|690.5|686.5|690.38|686.38|13
1613875430000|2021-02-21 02:43:50|690.48|686.48|690.47|686.47|690.48|686.48|690.35|686.35|17
1613875440000|2021-02-21 02:44:00|690.37|686.37|690.41|686.41|690.47|686.47|690.32|686.32|18
1613875450000|2021-02-21 02:44:10|690.43|686.43|690.44|686.44|690.56|686.56|690.38|686.38|30
1613875460000|2021-02-21 02:44:20|690.43|686.43|690.39|686.39|690.43|686.43|690.38|686.38|16
1613875470000|2021-02-21 02:44:30|690.38|686.38|690.34|686.34|690.43|686.43|690.26|686.26|21
1613875480000|2021-02-21 02:44:40|690.35|686.35|690.14|686.14|690.35|686.35|690.1|686.1|32
1613875490000|2021-02-21 02:44:50|690.13|686.13|690|686|690.26|686.26|690|686|29
1613875500000|2021-02-21 02:45:00|689.99|685.99|690.11|686.11|690.24|686.24|689.99|685.99|31
1613875510000|2021-02-21 02:45:10|690.13|686.13|690.16|686.16|690.36|686.36|689.98|685.98|32
1613875520000|2021-02-21 02:45:20|690.1|686.1|690.09|686.09|690.21|686.21|690.04|686.04|28
1613875530000|2021-02-21 02:45:30|690.08|686.08|690.08|686.08|690.13|686.13|690.03|686.03|24
1613875540000|2021-02-21 02:45:40|690.09|686.09|690.05|686.05|690.09|686.09|689.94|685.94|27
1613875550000|2021-02-21 02:45:50|690.02|686.02|690.08|686.08|690.09|686.09|689.98|685.98|27
1613875560000|2021-02-21 02:46:00|690.07|686.07|690.44|686.44|690.47|686.47|690.07|686.07|22
1613875570000|2021-02-21 02:46:10|690.43|686.43|690.71|686.71|690.71|686.71|690.35|686.35|28
1613875580000|2021-02-21 02:46:20|690.76|686.76|690.48|686.48|690.77|686.77|690.43|686.43|30
1613875590000|2021-02-21 02:46:30|690.41|686.41|690.55|686.55|690.78|686.78|690.26|686.26|32
1613875600000|2021-02-21 02:46:40|690.64|686.64|690.55|686.55|690.7|686.7|690.54|686.54|26
1613875610000|2021-02-21 02:46:50|690.54|686.54|690.35|686.35|690.57|686.57|690.34|686.34|26
1613875620000|2021-02-21 02:47:00|690.34|686.34|690.56|686.56|690.7|686.7|690.34|686.34|23
1613875630000|2021-02-21 02:47:10|690.58|686.58|691.34|687.34|691.34|687.34|690.58|686.58|28
1613875640000|2021-02-21 02:47:20|691.31|687.31|691.18|687.18|691.31|687.31|691.14|687.14|21
1613875650000|2021-02-21 02:47:30|691.26|687.26|691.43|687.43|691.45|687.45|691.26|687.26|12
1613875660000|2021-02-21 02:47:40|691.44|687.44|691.64|687.64|691.73|687.73|691.44|687.44|23
1613875670000|2021-02-21 02:47:50|691.65|687.65|691.73|687.73|691.73|687.73|691.61|687.61|20
1613875680000|2021-02-21 02:48:00|691.74|687.74|691.75|687.75|691.78|687.78|691.66|687.66|20
1613875690000|2021-02-21 02:48:10|691.74|687.74|691.9|687.9|691.9|687.9|691.72|687.72|21
1613875700000|2021-02-21 02:48:20|691.89|687.89|691.85|687.85|691.9|687.9|691.85|687.85|15
1613875710000|2021-02-21 02:48:30|691.87|687.87|691.96|687.96|692|688|691.86|687.86|20
1613875720000|2021-02-21 02:48:40|691.97|687.97|692.02|688.02|692.12|688.12|691.97|687.97|24
1613875730000|2021-02-21 02:48:50|692.01|688.01|692.12|688.12|692.2|688.2|692.01|688.01|25
1613875740000|2021-02-21 02:49:00|692.09|688.09|692.81|688.81|692.85|688.85|692.09|688.09|29
1613875750000|2021-02-21 02:49:10|692.8|688.8|692.95|688.95|693.01|689.01|692.77|688.77|27
1613875760000|2021-02-21 02:49:20|692.92|688.92|693.14|689.14|693.19|689.19|692.92|688.92|22
1613875770000|2021-02-21 02:49:30|693.07|689.07|693.07|689.07|693.26|689.26|693.07|689.07|17
1613875780000|2021-02-21 02:49:40|693.02|689.02|693.6|689.6|693.61|689.61|693.02|689.02|23
1613875790000|2021-02-21 02:49:50|693.59|689.59|693.56|689.56|693.63|689.63|693.56|689.56|11
1613875800000|2021-02-21 02:50:00|693.57|689.57|693.72|689.72|693.72|689.72|693.35|689.35|30
1613875810000|2021-02-21 02:50:10|693.74|689.74|693.84|689.84|693.88|689.88|693.71|689.71|17
1613875820000|2021-02-21 02:50:20|693.83|689.83|693.94|689.94|694.04|690.04|693.62|689.62|20
1613875830000|2021-02-21 02:50:30|693.92|689.92|693.92|689.92|693.92|689.92|693.81|689.81|16
1613875840000|2021-02-21 02:50:40|693.93|689.93|694.46|690.46|694.49|690.49|693.93|689.93|23
1613875850000|2021-02-21 02:50:50|694.5|690.5|694.58|690.58|694.59|690.59|694.24|690.24|24
1613875860000|2021-02-21 02:51:00|694.59|690.59|694.73|690.73|694.77|690.77|694.59|690.59|21
1613875870000|2021-02-21 02:51:10|694.74|690.74|695.15|691.15|695.15|691.15|694.74|690.74|15
1613875880000|2021-02-21 02:51:20|695.08|691.08|695.14|691.14|695.18|691.18|695.03|691.03|28
1613875890000|2021-02-21 02:51:30|695.15|691.15|694.94|690.94|695.34|691.34|694.94|690.94|27
1613875900000|2021-02-21 02:51:40|694.95|690.95|694.54|690.54|694.95|690.95|694.43|690.43|27
1613875910000|2021-02-21 02:51:50|694.55|690.55|694.53|690.53|694.62|690.62|694.47|690.47|28
1613875920000|2021-02-21 02:52:00|694.52|690.52|693.56|689.56|694.52|690.52|693.56|689.56|36
1613875930000|2021-02-21 02:52:10|693.58|689.58|693.46|689.46|693.71|689.71|693.39|689.39|28
1613875940000|2021-02-21 02:52:20|693.39|689.39|693.35|689.35|693.45|689.45|693.35|689.35|31
1613875950000|2021-02-21 02:52:30|693.38|689.38|693.23|689.23|693.47|689.47|693.21|689.21|24
1613875960000|2021-02-21 02:52:40|693.22|689.22|691.98|687.98|693.25|689.25|691.98|687.98|30
1613875970000|2021-02-21 02:52:50|691.99|687.99|692.55|688.55|692.64|688.64|691.99|687.99|34
1613875980000|2021-02-21 02:53:00|692.54|688.54|692.44|688.44|692.57|688.57|692.39|688.39|21
1613875990000|2021-02-21 02:53:10|692.47|688.47|692.27|688.27|692.47|688.47|692.23|688.23|29
1613876000000|2021-02-21 02:53:20|692.26|688.26|691.85|687.85|692.26|688.26|691.73|687.73|23
1613876010000|2021-02-21 02:53:30|691.77|687.77|691.67|687.67|691.86|687.86|691.67|687.67|23
1613876020000|2021-02-21 02:53:40|691.66|687.66|691.41|687.41|691.72|687.72|691.25|687.25|28
1613876030000|2021-02-21 02:53:50|691.46|687.46|690.96|686.96|691.91|687.91|690.96|686.96|36
1613876040000|2021-02-21 02:54:00|690.95|686.95|691.39|687.39|691.43|687.43|690.84|686.84|29
1613876050000|2021-02-21 02:54:10|691.4|687.4|691.57|687.57|691.59|687.59|691.4|687.4|23
1613876060000|2021-02-21 02:54:20|691.55|687.55|691.72|687.72|691.75|687.75|691.55|687.55|31
1613876070000|2021-02-21 02:54:30|691.7|687.7|691.8|687.8|691.8|687.8|691.67|687.67|24
1613876080000|2021-02-21 02:54:40|691.79|687.79|691.35|687.35|691.83|687.83|691.35|687.35|28
1613876090000|2021-02-21 02:54:50|691.39|687.39|691.14|687.14|691.39|687.39|691.04|687.04|26
1613876100000|2021-02-21 02:55:00|691.15|687.15|691.3|687.3|691.38|687.38|691.13|687.13|23
1613876110000|2021-02-21 02:55:10|691.32|687.32|691.13|687.13|691.32|687.32|691.13|687.13|27
1613876120000|2021-02-21 02:55:20|691.12|687.12|691.1|687.1|691.15|687.15|691.08|687.08|18
1613876130000|2021-02-21 02:55:30|691.11|687.11|691.37|687.37|691.37|687.37|691.06|687.06|25
1613876140000|2021-02-21 02:55:40|691.36|687.36|691.42|687.42|691.42|687.42|691.34|687.34|13
1613876150000|2021-02-21 02:55:50|691.51|687.51|691.5|687.5|691.57|687.57|691.46|687.46|23
1613876160000|2021-02-21 02:56:00|691.51|687.51|691.56|687.56|691.59|687.59|691.5|687.5|23
1613876170000|2021-02-21 02:56:10|691.55|687.55|691.59|687.59|691.59|687.59|691.55|687.55|15
1613876180000|2021-02-21 02:56:20|691.58|687.58|691.51|687.51|691.59|687.59|691.43|687.43|18
1613876190000|2021-02-21 02:56:30|691.5|687.5|691.53|687.53|691.53|687.53|691.45|687.45|16
1613876200000|2021-02-21 02:56:40|691.54|687.54|691.37|687.37|691.61|687.61|691.35|687.35|22
1613876210000|2021-02-21 02:56:50|691.38|687.38|691.33|687.33|691.47|687.47|691.33|687.33|23
1613876220000|2021-02-21 02:57:00|691.36|687.36|691.25|687.25|691.44|687.44|691.08|687.08|29
1613876230000|2021-02-21 02:57:10|691.26|687.26|691.22|687.22|691.27|687.27|690.94|686.94|30
1613876240000|2021-02-21 02:57:20|691.21|687.21|691.27|687.27|691.27|687.27|691.08|687.08|30
1613876250000|2021-02-21 02:57:30|691.12|687.12|691.02|687.02|691.12|687.12|690.99|686.99|20
1613876260000|2021-02-21 02:57:40|690.98|686.98|690.91|686.91|691.21|687.21|690.9|686.9|33
1613876270000|2021-02-21 02:57:50|690.92|686.92|690.84|686.84|690.92|686.92|690.82|686.82|26
1613876280000|2021-02-21 02:58:00|690.83|686.83|691.3|687.3|691.3|687.3|690.82|686.82|26
1613876290000|2021-02-21 02:58:10|691.31|687.31|691.46|687.46|691.47|687.47|691.31|687.31|13
1613876300000|2021-02-21 02:58:20|691.47|687.47|691.64|687.64|691.81|687.81|691.47|687.47|19
1613876310000|2021-02-21 02:58:30|691.66|687.66|691.64|687.64|691.7|687.7|691.5|687.5|22
1613876320000|2021-02-21 02:58:40|691.66|687.66|691.8|687.8|691.81|687.81|691.65|687.65|18
1613876330000|2021-02-21 02:58:50|691.79|687.79|691.66|687.66|691.8|687.8|691.63|687.63|19
1613876340000|2021-02-21 02:59:00|691.67|687.67|691.65|687.65|691.79|687.79|691.59|687.59|28
1613876350000|2021-02-21 02:59:10|691.63|687.63|691.57|687.57|691.66|687.66|691.53|687.53|27
1613876360000|2021-02-21 02:59:20|691.6|687.6|691.02|687.02|691.65|687.65|691.02|687.02|29
1613876370000|2021-02-21 02:59:30|691.01|687.01|690.65|686.65|691.02|687.02|690.64|686.64|28
1613876380000|2021-02-21 02:59:40|690.64|686.64|690.6|686.6|690.84|686.84|690.59|686.59|29
1613876390000|2021-02-21 02:59:50|690.59|686.59|690.37|686.37|690.69|686.69|690.35|686.35|20
1613876400000|2021-02-21 03:00:00|690.35|686.35|690.76|686.76|690.8|686.8|690.33|686.33|28
1613876410000|2021-02-21 03:00:10|690.66|686.66|691.1|687.1|691.11|687.11|690.66|686.66|26
1613876420000|2021-02-21 03:00:20|691.11|687.11|691.12|687.12|691.14|687.14|690.99|686.99|21
1613876430000|2021-02-21 03:00:30|691.13|687.13|691.37|687.37|691.45|687.45|690.97|686.97|24
1613876440000|2021-02-21 03:00:40|691.38|687.38|691.37|687.37|691.6|687.6|691.37|687.37|28
1613876450000|2021-02-21 03:00:50|691.34|687.34|691.27|687.27|691.38|687.38|690.93|686.93|30
1613876460000|2021-02-21 03:01:00|691.28|687.28|691.54|687.54|691.55|687.55|691.26|687.26|30
1613876470000|2021-02-21 03:01:10|691.53|687.53|691.5|687.5|691.57|687.57|691.47|687.47|21
1613876480000|2021-02-21 03:01:20|691.51|687.51|691.5|687.5|691.56|687.56|691.49|687.49|17
1613876490000|2021-02-21 03:01:30|691.51|687.51|691.59|687.59|691.59|687.59|691.51|687.51|16
1613876500000|2021-02-21 03:01:40|691.43|687.43|691.19|687.19|691.43|687.43|691.08|687.08|32
1613876510000|2021-02-21 03:01:50|691.18|687.18|691.15|687.15|691.21|687.21|691.07|687.07|22
1613876520000|2021-02-21 03:02:00|691.14|687.14|690.98|686.98|691.16|687.16|690.91|686.91|32
1613876530000|2021-02-21 03:02:10|690.97|686.97|690.78|686.78|691|687|690.76|686.76|23
1613876540000|2021-02-21 03:02:20|690.77|686.77|690.79|686.79|690.91|686.91|690.76|686.76|15
1613876550000|2021-02-21 03:02:30|690.78|686.78|690.78|686.78|690.96|686.96|690.76|686.76|27
1613876560000|2021-02-21 03:02:40|690.79|686.79|690.82|686.82|690.82|686.82|690.78|686.78|12
1613876570000|2021-02-21 03:02:50|690.81|686.81|690.8|686.8|690.84|686.84|690.77|686.77|11
1613876580000|2021-02-21 03:03:00|690.77|686.77|690.44|686.44|690.79|686.79|690.42|686.42|24
1613876590000|2021-02-21 03:03:10|690.45|686.45|690.19|686.19|690.49|686.49|690.19|686.19|25
1613876600000|2021-02-21 03:03:20|690.26|686.26|690.18|686.18|690.27|686.27|690.18|686.18|23
1613876610000|2021-02-21 03:03:30|689.97|685.97|689.62|685.62|689.98|685.98|689.62|685.62|23
1613876620000|2021-02-21 03:03:40|689.61|685.61|689.37|685.37|689.71|685.71|689.29|685.29|29
1613876630000|2021-02-21 03:03:50|689.36|685.36|689.49|685.49|689.52|685.52|689.33|685.33|21
1613876640000|2021-02-21 03:04:00|689.44|685.44|689.22|685.22|689.53|685.53|689.22|685.22|27
1613876650000|2021-02-21 03:04:10|689.25|685.25|689.08|685.08|689.26|685.26|689.08|685.08|22
1613876660000|2021-02-21 03:04:20|689.07|685.07|688.71|684.71|689.07|685.07|688.65|684.65|31
1613876670000|2021-02-21 03:04:30|688.72|684.72|688.71|684.71|688.79|684.79|688.69|684.69|23
1613876680000|2021-02-21 03:04:40|688.73|684.73|688.27|684.27|688.76|684.76|688.11|684.11|35
1613876690000|2021-02-21 03:04:50|688.21|684.21|688.29|684.29|688.31|684.31|688.11|684.11|31
1613876700000|2021-02-21 03:05:00|688.25|684.25|688.78|684.78|688.78|684.78|688.2|684.2|26
1613876710000|2021-02-21 03:05:10|688.81|684.81|688.88|684.88|688.95|684.95|688.81|684.81|17
1613876720000|2021-02-21 03:05:20|688.9|684.9|689.03|685.03|689.16|685.16|688.89|684.89|18
1613876730000|2021-02-21 03:05:30|689.08|685.08|689.36|685.36|689.41|685.41|689.07|685.07|27
1613876740000|2021-02-21 03:05:40|689.43|685.43|689.59|685.59|689.59|685.59|689.38|685.38|23
1613876750000|2021-02-21 03:05:50|689.58|685.58|689.58|685.58|689.6|685.6|689.48|685.48|24
1613876760000|2021-02-21 03:06:00|689.56|685.56|689.37|685.37|689.59|685.59|689.3|685.3|21
1613876770000|2021-02-21 03:06:10|689.36|685.36|689.42|685.42|689.54|685.54|689.24|685.24|31
1613876780000|2021-02-21 03:06:20|689.4|685.4|689.69|685.69|689.78|685.78|689.39|685.39|31
1613876790000|2021-02-21 03:06:30|689.67|685.67|689.51|685.51|689.68|685.68|689.46|685.46|25
1613876800000|2021-02-21 03:06:40|689.55|685.55|689.54|685.54|689.66|685.66|689.5|685.5|27
1613876810000|2021-02-21 03:06:50|689.53|685.53|689.54|685.54|689.74|685.74|689.51|685.51|31
1613876820000|2021-02-21 03:07:00|689.55|685.55|689.65|685.65|689.76|685.76|689.53|685.53|26
1613876830000|2021-02-21 03:07:10|689.63|685.63|689.62|685.62|689.81|685.81|689.58|685.58|25
1613876840000|2021-02-21 03:07:20|689.58|685.58|689.75|685.75|689.82|685.82|689.58|685.58|21
1613876850000|2021-02-21 03:07:30|689.74|685.74|690.41|686.41|690.6|686.6|689.73|685.73|30
1613876860000|2021-02-21 03:07:40|690.39|686.39|690.36|686.36|690.42|686.42|690.32|686.32|26
1613876870000|2021-02-21 03:07:50|690.53|686.53|690.63|686.63|690.64|686.64|690.29|686.29|26
1613876880000|2021-02-21 03:08:00|690.62|686.62|690.76|686.76|690.77|686.77|690.6|686.6|21
1613876890000|2021-02-21 03:08:10|690.75|686.75|690.87|686.87|690.91|686.91|690.75|686.75|24
1613876900000|2021-02-21 03:08:20|690.88|686.88|690.92|686.92|690.94|686.94|690.85|686.85|22
1613876910000|2021-02-21 03:08:30|690.96|686.96|690.98|686.98|691|687|690.95|686.95|24
1613876920000|2021-02-21 03:08:40|690.96|686.96|690.94|686.94|690.96|686.96|690.92|686.92|18
1613876930000|2021-02-21 03:08:50|690.95|686.95|690.94|686.94|690.97|686.97|690.93|686.93|17
1613876940000|2021-02-21 03:09:00|690.95|686.95|690.97|686.97|690.98|686.98|690.93|686.93|12
1613876950000|2021-02-21 03:09:10|690.98|686.98|691.13|687.13|691.35|687.35|690.98|686.98|28
1613876960000|2021-02-21 03:09:20|691.22|687.22|691.34|687.34|691.39|687.39|691.2|687.2|17
1613876970000|2021-02-21 03:09:30|691.35|687.35|691.34|687.34|691.42|687.42|691.08|687.08|28
1613876980000|2021-02-21 03:09:40|691.36|687.36|691.48|687.48|691.51|687.51|691.35|687.35|26
1613876990000|2021-02-21 03:09:50|691.5|687.5|691.4|687.4|691.52|687.52|691.37|687.37|28
1613877000000|2021-02-21 03:10:00|691.5|687.5|691.69|687.69|691.69|687.69|691.49|687.49|21
1613877010000|2021-02-21 03:10:10|691.68|687.68|691.62|687.62|691.68|687.68|691.6|687.6|11
1613877020000|2021-02-21 03:10:20|691.63|687.63|691.84|687.84|691.84|687.84|691.62|687.62|15
1613877030000|2021-02-21 03:10:30|691.86|687.86|691.97|687.97|691.99|687.99|691.85|687.85|23
1613877040000|2021-02-21 03:10:40|691.98|687.98|691.83|687.83|692|688|691.75|687.75|30
1613877050000|2021-02-21 03:10:50|691.84|687.84|692.24|688.24|692.26|688.26|691.84|687.84|25
1613877060000|2021-02-21 03:11:00|692.23|688.23|692.22|688.22|692.36|688.36|692.21|688.21|23
1613877070000|2021-02-21 03:11:10|692.26|688.26|692.6|688.6|692.61|688.61|692.26|688.26|22
1613877080000|2021-02-21 03:11:20|692.63|688.63|693.14|689.14|693.15|689.15|692.62|688.62|24
1613877090000|2021-02-21 03:11:30|693.15|689.15|693.44|689.44|693.44|689.44|693.1|689.1|24
1613877100000|2021-02-21 03:11:40|693.58|689.58|693.33|689.33|693.63|689.63|693.33|689.33|20
1613877110000|2021-02-21 03:11:50|693.34|689.34|693.49|689.49|693.69|689.69|693.33|689.33|24
1613877120000|2021-02-21 03:12:00|693.5|689.5|693.59|689.59|693.64|689.64|693.48|689.48|26
1613877130000|2021-02-21 03:12:10|693.61|689.61|693.65|689.65|693.74|689.74|693.61|689.61|16
1613877140000|2021-02-21 03:12:20|693.67|689.67|694.01|690.01|694.01|690.01|693.65|689.65|25
1613877150000|2021-02-21 03:12:30|694.03|690.03|694.19|690.19|694.19|690.19|694.02|690.02|24
1613877160000|2021-02-21 03:12:40|694.2|690.2|694.54|690.54|694.57|690.57|694.2|690.2|23
1613877170000|2021-02-21 03:12:50|694.53|690.53|693.98|689.98|694.54|690.54|693.98|689.98|31
1613877180000|2021-02-21 03:13:00|693.94|689.94|693.39|689.39|693.95|689.95|693.29|689.29|29
1613877190000|2021-02-21 03:13:10|693.41|689.41|693.7|689.7|693.71|689.71|693.41|689.41|31
1613877200000|2021-02-21 03:13:20|693.69|689.69|693.54|689.54|693.69|689.69|693.53|689.53|17
1613877210000|2021-02-21 03:13:30|693.55|689.55|693.85|689.85|693.86|689.86|693.54|689.54|24
1613877220000|2021-02-21 03:13:40|693.86|689.86|693.91|689.91|694.06|690.06|693.86|689.86|28
1613877230000|2021-02-21 03:13:50|693.9|689.9|693.7|689.7|693.9|689.9|693.58|689.58|30
1613877240000|2021-02-21 03:14:00|693.65|689.65|693.09|689.09|693.68|689.68|693.09|689.09|28
1613877250000|2021-02-21 03:14:10|692.81|688.81|692.18|688.18|692.9|688.9|692.18|688.18|32
1613877260000|2021-02-21 03:14:20|692.26|688.26|692.46|688.46|692.72|688.72|692.26|688.26|34
1613877270000|2021-02-21 03:14:30|692.47|688.47|692.47|688.47|692.64|688.64|692.46|688.46|29
1613877280000|2021-02-21 03:14:40|692.46|688.46|693.05|689.05|693.09|689.09|692.46|688.46|31
1613877290000|2021-02-21 03:14:50|693.01|689.01|692.78|688.78|693.01|689.01|692.76|688.76|33
1613877300000|2021-02-21 03:15:00|692.83|688.83|692.61|688.61|693.03|689.03|692.56|688.56|24
1613877310000|2021-02-21 03:15:10|692.56|688.56|692.52|688.52|692.72|688.72|692.28|688.28|31
1613877320000|2021-02-21 03:15:20|692.5|688.5|692.43|688.43|692.69|688.69|692.34|688.34|27
1613877330000|2021-02-21 03:15:30|692.5|688.5|692.57|688.57|692.76|688.76|692.5|688.5|29
1613877340000|2021-02-21 03:15:40|692.56|688.56|692.72|688.72|692.85|688.85|692.52|688.52|31
1613877350000|2021-02-21 03:15:50|692.71|688.71|692.68|688.68|692.76|688.76|692.67|688.67|13
1613877360000|2021-02-21 03:16:00|692.67|688.67|692.61|688.61|692.72|688.72|692.32|688.32|29
1613877370000|2021-02-21 03:16:10|692.65|688.65|692.68|688.68|692.74|688.74|692.59|688.59|26
1613877380000|2021-02-21 03:16:20|692.69|688.69|692.68|688.68|692.8|688.8|692.65|688.65|20
1613877390000|2021-02-21 03:16:30|692.64|688.64|692.08|688.08|692.77|688.77|692.03|688.03|30
1613877400000|2021-02-21 03:16:40|692.32|688.32|692.08|688.08|692.43|688.43|692.06|688.06|28
1613877410000|2021-02-21 03:16:50|692.06|688.06|691.48|687.48|692.08|688.08|691.44|687.44|22
1613877420000|2021-02-21 03:17:00|691.46|687.46|691.47|687.47|691.57|687.57|691.11|687.11|21
1613877430000|2021-02-21 03:17:10|691.52|687.52|691.49|687.49|691.6|687.6|691.44|687.44|23
1613877440000|2021-02-21 03:17:20|691.5|687.5|691.35|687.35|691.55|687.55|691.35|687.35|27
1613877450000|2021-02-21 03:17:30|691.33|687.33|691.43|687.43|691.69|687.69|691.33|687.33|33
1613877460000|2021-02-21 03:17:40|691.4|687.4|691.18|687.18|691.45|687.45|691.18|687.18|29
1613877470000|2021-02-21 03:17:50|691.16|687.16|691.39|687.39|691.45|687.45|691.12|687.12|34
1613877480000|2021-02-21 03:18:00|691.18|687.18|691.17|687.17|691.41|687.41|691.13|687.13|25
1613877490000|2021-02-21 03:18:10|691.39|687.39|691.18|687.18|691.42|687.42|691.13|687.13|30
1613877500000|2021-02-21 03:18:20|691.17|687.17|690.98|686.98|691.41|687.41|690.95|686.95|32
1613877510000|2021-02-21 03:18:30|690.95|686.95|690.46|686.46|691.28|687.28|690.44|686.44|29
1613877520000|2021-02-21 03:18:40|690.44|686.44|690.16|686.16|690.85|686.85|689.89|685.89|27
1613877530000|2021-02-21 03:18:50|690.06|686.06|689.96|685.96|690.18|686.18|689.93|685.93|27
1613877540000|2021-02-21 03:19:00|689.93|685.93|689.72|685.72|689.94|685.94|689.69|685.69|24
1613877550000|2021-02-21 03:19:10|689.74|685.74|689.93|685.93|689.95|685.95|689.74|685.74|18
1613877560000|2021-02-21 03:19:20|689.94|685.94|690.09|686.09|690.3|686.3|689.94|685.94|30
1613877570000|2021-02-21 03:19:30|690.13|686.13|689.69|685.69|690.14|686.14|689.66|685.66|28
1613877580000|2021-02-21 03:19:40|689.68|685.68|689.92|685.92|689.92|685.92|689.68|685.68|17
1613877590000|2021-02-21 03:19:50|689.89|685.89|689.72|685.72|689.9|685.9|689.68|685.68|21
1613877600000|2021-02-21 03:20:00|689.71|685.71|689.52|685.52|689.79|685.79|689.51|685.51|17
1613877610000|2021-02-21 03:20:10|689.51|685.51|689.54|685.54|689.58|685.58|689.51|685.51|16
1613877620000|2021-02-21 03:20:20|689.53|685.53|689.24|685.24|689.54|685.54|689.23|685.23|18
1613877630000|2021-02-21 03:20:30|689.29|685.29|689.24|685.24|689.31|685.31|689.17|685.17|25
1613877640000|2021-02-21 03:20:40|689.25|685.25|689.21|685.21|689.38|685.38|689.16|685.16|24
1613877650000|2021-02-21 03:20:50|689.2|685.2|689.24|685.24|689.27|685.27|689.15|685.15|27
1613877660000|2021-02-21 03:21:00|689.25|685.25|689.12|685.12|689.27|685.27|689.04|685.04|30
1613877670000|2021-02-21 03:21:10|689.14|685.14|688.99|684.99|689.38|685.38|688.94|684.94|37
1613877680000|2021-02-21 03:21:20|689|685|689.02|685.02|689.14|685.14|688.75|684.75|28
1613877690000|2021-02-21 03:21:30|689.01|685.01|689.17|685.17|689.17|685.17|689|685|28
1613877700000|2021-02-21 03:21:40|689.21|685.21|689.45|685.45|689.51|685.51|689.21|685.21|29
1613877710000|2021-02-21 03:21:50|689.36|685.36|689.42|685.42|689.42|685.42|689.31|685.31|7
1613877720000|2021-02-21 03:22:00|689.44|685.44|689.63|685.63|689.78|685.78|689.27|685.27|23
1613877730000|2021-02-21 03:22:10|689.65|685.65|689.65|685.65|689.79|685.79|689.42|685.42|30
1613877740000|2021-02-21 03:22:20|689.68|685.68|689.62|685.62|689.68|685.68|689.53|685.53|23
1613877750000|2021-02-21 03:22:30|689.57|685.57|689.38|685.38|689.57|685.57|689.37|685.37|18
1613877760000|2021-02-21 03:22:40|689.27|685.27|689.19|685.19|689.43|685.43|689.19|685.19|31
1613877770000|2021-02-21 03:22:50|689.18|685.18|688.99|684.99|689.43|685.43|688.92|684.92|32
1613877780000|2021-02-21 03:23:00|688.97|684.97|688.82|684.82|689.09|685.09|688.79|684.79|30
1613877790000|2021-02-21 03:23:10|688.8|684.8|688.83|684.83|688.83|684.83|688.74|684.74|26
1613877800000|2021-02-21 03:23:20|688.81|684.81|689.17|685.17|689.17|685.17|688.79|684.79|30
1613877810000|2021-02-21 03:23:30|689.16|685.16|689.16|685.16|689.16|685.16|689.04|685.04|25
1613877820000|2021-02-21 03:23:40|689.23|685.23|689.72|685.72|689.8|685.8|689.23|685.23|26
1613877830000|2021-02-21 03:23:50|689.7|685.7|690.23|686.23|690.32|686.32|689.44|685.44|30
1613877840000|2021-02-21 03:24:00|690.22|686.22|689.44|685.44|690.24|686.24|689.37|685.37|31
1613877850000|2021-02-21 03:24:10|689.42|685.42|689.62|685.62|689.62|685.62|689.33|685.33|31
1613877860000|2021-02-21 03:24:20|689.59|685.59|689.55|685.55|689.59|685.59|689.22|685.22|32
1613877870000|2021-02-21 03:24:30|689.57|685.57|688.66|684.66|689.57|685.57|688.66|684.66|34
1613877880000|2021-02-21 03:24:40|688.73|684.73|689.04|685.04|689.21|685.21|688.69|684.69|33
1613877890000|2021-02-21 03:24:50|689.06|685.06|689.39|685.39|689.51|685.51|688.99|684.99|26
1613877900000|2021-02-21 03:25:00|689.37|685.37|689.81|685.81|689.86|685.86|689.36|685.36|26
1613877910000|2021-02-21 03:25:10|689.8|685.8|689.24|685.24|689.8|685.8|689.04|685.04|34
1613877920000|2021-02-21 03:25:20|689.25|685.25|689.23|685.23|689.34|685.34|689.17|685.17|32
1613877930000|2021-02-21 03:25:30|689.2|685.2|689.11|685.11|689.2|685.2|689|685|28
1613877940000|2021-02-21 03:25:40|689.22|685.22|689.21|685.21|689.23|685.23|689.09|685.09|27
1613877950000|2021-02-21 03:25:50|689.2|685.2|689.13|685.13|689.23|685.23|689.1|685.1|20
1613877960000|2021-02-21 03:26:00|689.14|685.14|689.09|685.09|689.17|685.17|688.74|684.74|27
1613877970000|2021-02-21 03:26:10|689.08|685.08|689.21|685.21|689.24|685.24|689.08|685.08|27
1613877980000|2021-02-21 03:26:20|689.23|685.23|689.53|685.53|689.91|685.91|689.23|685.23|31
1613877990000|2021-02-21 03:26:30|689.56|685.56|689.68|685.68|689.93|685.93|689.49|685.49|30
1613878000000|2021-02-21 03:26:40|689.67|685.67|689.72|685.72|689.75|685.75|689.66|685.66|17
1613878010000|2021-02-21 03:26:50|689.71|685.71|689.73|685.73|689.83|685.83|689.68|685.68|29
1613878020000|2021-02-21 03:27:00|689.74|685.74|689.79|685.79|689.8|685.8|689.67|685.67|23
1613878030000|2021-02-21 03:27:10|689.8|685.8|690.5|686.5|690.62|686.62|689.79|685.79|31
1613878040000|2021-02-21 03:27:20|690.52|686.52|690.33|686.33|690.92|686.92|690.33|686.33|33
1613878050000|2021-02-21 03:27:30|690.35|686.35|690.23|686.23|690.38|686.38|690.19|686.19|30
1613878060000|2021-02-21 03:27:40|690.24|686.24|690.26|686.26|690.38|686.38|690.2|686.2|30
1613878070000|2021-02-21 03:27:50|690.27|686.27|689.99|685.99|690.28|686.28|689.99|685.99|25
1613878080000|2021-02-21 03:28:00|690|686|690.11|686.11|690.2|686.2|690|686|30
1613878090000|2021-02-21 03:28:10|690.09|686.09|690|686|690.15|686.15|689.99|685.99|29
1613878100000|2021-02-21 03:28:20|690.01|686.01|690.04|686.04|690.38|686.38|689.97|685.97|28
1613878110000|2021-02-21 03:28:30|690.03|686.03|689.93|685.93|690.06|686.06|689.92|685.92|25
1613878120000|2021-02-21 03:28:40|689.92|685.92|689.69|685.69|689.92|685.92|689.62|685.62|29
1613878130000|2021-02-21 03:28:50|689.64|685.64|689.46|685.46|689.74|685.74|689.22|685.22|37
1613878140000|2021-02-21 03:29:00|689.48|685.48|689.76|685.76|689.82|685.82|689.48|685.48|28
1613878150000|2021-02-21 03:29:10|689.72|685.72|689.78|685.78|689.81|685.81|689.71|685.71|23
1613878160000|2021-02-21 03:29:20|689.82|685.82|690.36|686.36|690.41|686.41|689.82|685.82|32
1613878170000|2021-02-21 03:29:30|690.38|686.38|690.37|686.37|690.4|686.4|690.28|686.28|32
1613878180000|2021-02-21 03:29:40|690.39|686.39|690.4|686.4|690.41|686.41|690.3|686.3|22
1613878190000|2021-02-21 03:29:50|690.39|686.39|690.34|686.34|690.41|686.41|690.26|686.26|29
1613878200000|2021-02-21 03:30:00|690.36|686.36|689.61|685.61|690.36|686.36|689.59|685.59|37
1613878210000|2021-02-21 03:30:10|689.62|685.62|689.53|685.53|689.79|685.79|689.49|685.49|30
1613878220000|2021-02-21 03:30:20|689.52|685.52|689.53|685.53|689.55|685.55|689.46|685.46|24
1613878230000|2021-02-21 03:30:30|689.55|685.55|688.99|684.99|689.55|685.55|688.98|684.98|22
1613878240000|2021-02-21 03:30:40|689.02|685.02|689.33|685.33|689.43|685.43|689.01|685.01|18
1613878250000|2021-02-21 03:30:50|689.43|685.43|689.54|685.54|689.57|685.57|689.41|685.41|30
1613878260000|2021-02-21 03:31:00|689.55|685.55|689.79|685.79|689.84|685.84|689.53|685.53|29
1613878270000|2021-02-21 03:31:10|689.8|685.8|689.55|685.55|689.84|685.84|689.55|685.55|18
1613878280000|2021-02-21 03:31:20|689.5|685.5|689.43|685.43|689.53|685.53|689.43|685.43|26
1613878290000|2021-02-21 03:31:30|689.4|685.4|689.2|685.2|689.41|685.41|689.2|685.2|27
1613878300000|2021-02-21 03:31:40|689.21|685.21|689.45|685.45|689.69|685.69|689.2|685.2|36
1613878310000|2021-02-21 03:31:50|689.44|685.44|689.31|685.31|689.44|685.44|689.22|685.22|32
1613878320000|2021-02-21 03:32:00|689.33|685.33|689.03|685.03|689.33|685.33|689.03|685.03|29
1613878330000|2021-02-21 03:32:10|689.06|685.06|689.04|685.04|689.07|685.07|688.72|684.72|30
1613878340000|2021-02-21 03:32:20|689.06|685.06|688.99|684.99|689.11|685.11|688.85|684.85|33
1613878350000|2021-02-21 03:32:30|689.01|685.01|688.64|684.64|689.01|685.01|688.63|684.63|30
1613878360000|2021-02-21 03:32:40|688.62|684.62|688.44|684.44|688.65|684.65|688.4|684.4|26
1613878370000|2021-02-21 03:32:50|688.42|684.42|688.33|684.33|688.81|684.81|688.32|684.32|32
1613878380000|2021-02-21 03:33:00|688.31|684.31|688.53|684.53|688.55|684.55|688.31|684.31|28
1613878390000|2021-02-21 03:33:10|688.49|684.49|688.93|684.93|688.98|684.98|688.49|684.49|31
1613878400000|2021-02-21 03:33:20|688.92|684.92|688.91|684.91|688.94|684.94|688.87|684.87|22
1613878410000|2021-02-21 03:33:30|688.9|684.9|688.89|684.89|688.92|684.92|688.89|684.89|15
1613878420000|2021-02-21 03:33:40|688.9|684.9|688.42|684.42|688.9|684.9|688.42|684.42|22
1613878430000|2021-02-21 03:33:50|688.4|684.4|688.49|684.49|688.57|684.57|688.22|684.22|35
1613878440000|2021-02-21 03:34:00|688.45|684.45|688.71|684.71|688.75|684.75|688.43|684.43|30
1613878450000|2021-02-21 03:34:10|688.7|684.7|688.94|684.94|688.94|684.94|688.69|684.69|19
1613878460000|2021-02-21 03:34:20|688.98|684.98|688.85|684.85|689.01|685.01|688.85|684.85|30
1613878470000|2021-02-21 03:34:30|688.89|684.89|688.65|684.65|688.92|684.92|688.61|684.61|28
1613878480000|2021-02-21 03:34:40|688.67|684.67|688.89|684.89|688.89|684.89|688.66|684.66|23
1613878490000|2021-02-21 03:34:50|688.87|684.87|688.99|684.99|689.05|685.05|688.87|684.87|25
1613878500000|2021-02-21 03:35:00|688.97|684.97|688.91|684.91|689|685|688.84|684.84|27
1613878510000|2021-02-21 03:35:10|688.93|684.93|689.08|685.08|689.09|685.09|688.93|684.93|13
1613878520000|2021-02-21 03:35:20|689.06|685.06|688.95|684.95|689.06|685.06|688.95|684.95|26
1613878530000|2021-02-21 03:35:30|688.96|684.96|689.06|685.06|689.11|685.11|688.95|684.95|16
1613878540000|2021-02-21 03:35:40|689.07|685.07|689.1|685.1|689.1|685.1|689.05|685.05|15
1613878550000|2021-02-21 03:35:50|689.08|685.08|688.88|684.88|689.09|685.09|688.85|684.85|23
1613878560000|2021-02-21 03:36:00|688.9|684.9|688.75|684.75|688.9|684.9|688.65|684.65|30
1613878570000|2021-02-21 03:36:10|688.73|684.73|688.7|684.7|688.76|684.76|688.67|684.67|24
1613878580000|2021-02-21 03:36:20|688.72|684.72|688.61|684.61|688.72|684.72|688.36|684.36|30
1613878590000|2021-02-21 03:36:30|688.59|684.59|688.36|684.36|688.7|684.7|688.36|684.36|31
1613878600000|2021-02-21 03:36:40|688.33|684.33|688.26|684.26|688.33|684.33|688.21|684.21|22
1613878610000|2021-02-21 03:36:50|688.25|684.25|687.69|683.69|688.26|684.26|687.69|683.69|25
1613878620000|2021-02-21 03:37:00|687.68|683.68|687.91|683.91|687.99|683.99|687.68|683.68|30
1613878630000|2021-02-21 03:37:10|687.9|683.9|687.96|683.96|687.99|683.99|687.87|683.87|32
1613878640000|2021-02-21 03:37:20|687.97|683.97|687.43|683.43|688.08|684.08|687.43|683.43|32
1613878650000|2021-02-21 03:37:30|687.4|683.4|687.48|683.48|687.52|683.52|687.21|683.21|30
1613878660000|2021-02-21 03:37:40|687.45|683.45|687.3|683.3|687.48|683.48|687.28|683.28|32
1613878670000|2021-02-21 03:37:50|687.29|683.29|687.02|683.02|687.31|683.31|686.79|682.79|27
1613878680000|2021-02-21 03:38:00|687.15|683.15|685.44|681.44|687.15|683.15|685.12|681.12|30
1613878690000|2021-02-21 03:38:10|685.47|681.47|684.83|680.83|685.47|681.47|684.83|680.83|26
1613878700000|2021-02-21 03:38:20|684.84|680.84|684.84|680.84|685.02|681.02|684.77|680.77|30
1613878710000|2021-02-21 03:38:30|684.85|680.85|684.58|680.58|684.86|680.86|684.26|680.26|29
1613878720000|2021-02-21 03:38:40|684.75|680.75|684.53|680.53|685.19|681.19|684.51|680.51|31
1613878730000|2021-02-21 03:38:50|684.54|680.54|684.52|680.52|684.61|680.61|684.46|680.46|24
1613878740000|2021-02-21 03:39:00|684.47|680.47|684.61|680.61|684.74|680.74|684.39|680.39|34
1613878750000|2021-02-21 03:39:10|684.66|680.66|684.65|680.65|684.66|680.66|684.49|680.49|28
1613878760000|2021-02-21 03:39:20|684.64|680.64|684.64|680.64|684.84|680.84|684.23|680.23|32
1613878770000|2021-02-21 03:39:30|684.62|680.62|685.35|681.35|685.35|681.35|684.58|680.58|36
1613878780000|2021-02-21 03:39:40|685.33|681.33|685.36|681.36|685.38|681.38|685.3|681.3|26
1613878790000|2021-02-21 03:39:50|685.37|681.37|685.7|681.7|685.71|681.71|685.37|681.37|27
1613878800000|2021-02-21 03:40:00|685.81|681.81|685.83|681.83|685.84|681.84|685.68|681.68|19
1613878810000|2021-02-21 03:40:10|685.84|681.84|686.58|682.58|686.58|682.58|685.83|681.83|26
1613878820000|2021-02-21 03:40:20|686.54|682.54|686.63|682.63|686.83|682.83|686.54|682.54|33
1613878830000|2021-02-21 03:40:30|686.7|682.7|686.93|682.93|686.98|682.98|686.7|682.7|28
1613878840000|2021-02-21 03:40:40|686.94|682.94|686.77|682.77|686.96|682.96|686.75|682.75|23
1613878850000|2021-02-21 03:40:50|686.79|682.79|686.25|682.25|686.84|682.84|686.25|682.25|23
1613878860000|2021-02-21 03:41:00|686.26|682.26|686.43|682.43|686.57|682.57|686.24|682.24|34
1613878870000|2021-02-21 03:41:10|686.42|682.42|686.21|682.21|686.45|682.45|686.19|682.19|28
1613878880000|2021-02-21 03:41:20|686.25|682.25|686.2|682.2|686.28|682.28|686|682|27
1613878890000|2021-02-21 03:41:30|686.05|682.05|685.92|681.92|686.07|682.07|685.73|681.73|26
1613878900000|2021-02-21 03:41:40|685.73|681.73|685.47|681.47|685.83|681.83|685.45|681.45|30
1613878910000|2021-02-21 03:41:50|685.76|681.76|685.25|681.25|685.81|681.81|685.25|681.25|32
1613878920000|2021-02-21 03:42:00|685.24|681.24|685.88|681.88|685.88|681.88|685.18|681.18|34
1613878930000|2021-02-21 03:42:10|685.87|681.87|686.25|682.25|686.26|682.26|685.87|681.87|29
1613878940000|2021-02-21 03:42:20|686.24|682.24|686.18|682.18|686.39|682.39|686.05|682.05|33
1613878950000|2021-02-21 03:42:30|686.2|682.2|686.23|682.23|686.26|682.26|686.12|682.12|29
1613878960000|2021-02-21 03:42:40|686.24|682.24|686.35|682.35|686.39|682.39|686.23|682.23|20
1613878970000|2021-02-21 03:42:50|686.39|682.39|686.67|682.67|686.72|682.72|686.39|682.39|29
1613878980000|2021-02-21 03:43:00|686.68|682.68|687.1|683.1|687.16|683.16|686.68|682.68|22
1613878990000|2021-02-21 03:43:10|687.11|683.11|687.19|683.19|687.25|683.25|687.07|683.07|32
1613879000000|2021-02-21 03:43:20|687.21|683.21|687.35|683.35|687.37|683.37|687.16|683.16|27
1613879010000|2021-02-21 03:43:30|687.37|683.37|687.27|683.27|687.39|683.39|687.27|683.27|24
1613879020000|2021-02-21 03:43:40|687.29|683.29|687.14|683.14|687.29|683.29|687.1|683.1|24
1613879030000|2021-02-21 03:43:50|687.12|683.12|687.18|683.18|687.2|683.2|687.12|683.12|22
1613879040000|2021-02-21 03:44:00|687.19|683.19|687.12|683.12|687.19|683.19|687.07|683.07|26
1613879050000|2021-02-21 03:44:10|687.11|683.11|686.83|682.83|687.13|683.13|686.81|682.81|26
1613879060000|2021-02-21 03:44:20|686.86|682.86|686.41|682.41|686.89|682.89|686.41|682.41|22
1613879070000|2021-02-21 03:44:30|686.39|682.39|686.49|682.49|686.53|682.53|686.39|682.39|27
1613879080000|2021-02-21 03:44:40|686.51|682.51|686.83|682.83|686.94|682.94|686.44|682.44|28
1613879090000|2021-02-21 03:44:50|686.8|682.8|686.85|682.85|686.91|682.91|686.79|682.79|34
1613879100000|2021-02-21 03:45:00|686.86|682.86|686.95|682.95|686.99|682.99|686.72|682.72|24
1613879110000|2021-02-21 03:45:10|686.96|682.96|686.75|682.75|686.98|682.98|686.75|682.75|18
1613879120000|2021-02-21 03:45:20|686.8|682.8|686.83|682.83|686.85|682.85|686.71|682.71|27
1613879130000|2021-02-21 03:45:30|686.81|682.81|686.75|682.75|686.93|682.93|686.71|682.71|24
1613879140000|2021-02-21 03:45:40|686.74|682.74|687.11|683.11|687.12|683.12|686.74|682.74|19
1613879150000|2021-02-21 03:45:50|687.08|683.08|687.14|683.14|687.2|683.2|687.06|683.06|25
1613879160000|2021-02-21 03:46:00|687.13|683.13|687.4|683.4|687.41|683.41|687.13|683.13|20
1613879170000|2021-02-21 03:46:10|687.37|683.37|687.47|683.47|687.47|683.47|687.36|683.36|24
1613879180000|2021-02-21 03:46:20|687.44|683.44|687.21|683.21|687.69|683.69|687.21|683.21|30
1613879190000|2021-02-21 03:46:30|687.23|683.23|686.98|682.98|687.26|683.26|686.97|682.97|28
1613879200000|2021-02-21 03:46:40|687.04|683.04|687.07|683.07|687.07|683.07|687.02|683.02|13
1613879210000|2021-02-21 03:46:50|687.06|683.06|686.75|682.75|687.06|683.06|686.75|682.75|15
1613879220000|2021-02-21 03:47:00|686.76|682.76|686.76|682.76|686.97|682.97|686.76|682.76|23
1613879230000|2021-02-21 03:47:10|686.74|682.74|686.25|682.25|686.75|682.75|686.24|682.24|28
1613879240000|2021-02-21 03:47:20|686.24|682.24|686.3|682.3|686.42|682.42|686.23|682.23|30
1613879250000|2021-02-21 03:47:30|686.31|682.31|686.27|682.27|686.47|682.47|686.26|682.26|19
1613879260000|2021-02-21 03:47:40|686.28|682.28|685.79|681.79|686.3|682.3|685.53|681.53|21
1613879270000|2021-02-21 03:47:50|685.78|681.78|685.44|681.44|685.82|681.82|685.43|681.43|30
1613879280000|2021-02-21 03:48:00|685.43|681.43|685.7|681.7|685.76|681.76|685.43|681.43|25
1613879290000|2021-02-21 03:48:10|685.69|681.69|685.4|681.4|685.7|681.7|685.28|681.28|29
1613879300000|2021-02-21 03:48:20|685.41|681.41|685.41|681.41|685.49|681.49|685.38|681.38|24
1613879310000|2021-02-21 03:48:30|685.42|681.42|684.93|680.93|685.42|681.42|684.93|680.93|26
1613879320000|2021-02-21 03:48:40|684.92|680.92|684.68|680.68|684.92|680.92|684.63|680.63|28
1613879330000|2021-02-21 03:48:50|684.69|680.69|684.32|680.32|684.74|680.74|684.29|680.29|29
1613879340000|2021-02-21 03:49:00|684.38|680.38|684.71|680.71|684.78|680.78|684.38|680.38|31
1613879350000|2021-02-21 03:49:10|684.76|680.76|685|681|685.03|681.03|684.75|680.75|24
1613879360000|2021-02-21 03:49:20|685.01|681.01|685.45|681.45|685.53|681.53|685.01|681.01|25
1613879370000|2021-02-21 03:49:30|685.46|681.46|685.36|681.36|685.54|681.54|685.36|681.36|21
1613879380000|2021-02-21 03:49:40|685.35|681.35|686.08|682.08|686.09|682.09|685.35|681.35|29
1613879390000|2021-02-21 03:49:50|686.09|682.09|686.11|682.11|686.31|682.31|686.09|682.09|14
1613879400000|2021-02-21 03:50:00|686.1|682.1|686.19|682.19|686.31|682.31|686.09|682.09|25
1613879410000|2021-02-21 03:50:10|686.18|682.18|686.03|682.03|686.18|682.18|685.84|681.84|27
1613879420000|2021-02-21 03:50:20|686.02|682.02|685.48|681.48|686.02|682.02|685.48|681.48|18
1613879430000|2021-02-21 03:50:30|685.41|681.41|685.43|681.43|685.61|681.61|685.4|681.4|24
1613879440000|2021-02-21 03:50:40|685.46|681.46|686.16|682.16|686.16|682.16|685.46|681.46|24
1613879450000|2021-02-21 03:50:50|686.14|682.14|686.09|682.09|686.15|682.15|686.04|682.04|20
1613879460000|2021-02-21 03:51:00|686.11|682.11|686.17|682.17|686.18|682.18|686.09|682.09|27
1613879470000|2021-02-21 03:51:10|686.15|682.15|686.22|682.22|686.22|682.22|686.08|682.08|21
1613879480000|2021-02-21 03:51:20|686.21|682.21|686.53|682.53|686.55|682.55|686.2|682.2|20
1613879490000|2021-02-21 03:51:30|686.56|682.56|686.46|682.46|686.63|682.63|686.24|682.24|24
1613879500000|2021-02-21 03:51:40|686.48|682.48|686.3|682.3|686.49|682.49|686.3|682.3|32
1613879510000|2021-02-21 03:51:50|686.31|682.31|686.2|682.2|686.31|682.31|686.13|682.13|24
1613879520000|2021-02-21 03:52:00|686.27|682.27|686.27|682.27|686.34|682.34|686.22|682.22|33
1613879530000|2021-02-21 03:52:10|686.28|682.28|686.25|682.25|686.28|682.28|686.14|682.14|25
1613879540000|2021-02-21 03:52:20|686.23|682.23|686.23|682.23|686.24|682.24|686.17|682.17|16
1613879550000|2021-02-21 03:52:30|686.22|682.22|686.21|682.21|686.23|682.23|686.16|682.16|19
1613879560000|2021-02-21 03:52:40|686.22|682.22|686.19|682.19|686.22|682.22|686.17|682.17|30
1613879570000|2021-02-21 03:52:50|686.16|682.16|686|682|686.16|682.16|685.99|681.99|22
1613879580000|2021-02-21 03:53:00|686.01|682.01|686.19|682.19|686.3|682.3|686.01|682.01|27
1613879590000|2021-02-21 03:53:10|686.17|682.17|686.19|682.19|686.29|682.29|686.14|682.14|21
1613879600000|2021-02-21 03:53:20|686.18|682.18|686|682|686.27|682.27|686|682|21
1613879610000|2021-02-21 03:53:30|686.03|682.03|685.57|681.57|686.03|682.03|685.57|681.57|22
1613879620000|2021-02-21 03:53:40|685.53|681.53|685.51|681.51|685.53|681.53|685.43|681.43|22
1613879630000|2021-02-21 03:53:50|685.5|681.5|685.28|681.28|685.5|681.5|685.18|681.18|29
1613879640000|2021-02-21 03:54:00|685.26|681.26|685.37|681.37|685.49|681.49|685.2|681.2|36
1613879650000|2021-02-21 03:54:10|685.35|681.35|684.74|680.74|685.35|681.35|684.73|680.73|29
1613879660000|2021-02-21 03:54:20|684.76|680.76|684.28|680.28|684.76|680.76|684.23|680.23|33
1613879670000|2021-02-21 03:54:30|684.25|680.25|684.07|680.07|684.27|680.27|684.06|680.06|22
1613879680000|2021-02-21 03:54:40|684.08|680.08|684.14|680.14|684.17|680.17|683.99|679.99|21
1613879690000|2021-02-21 03:54:50|684.07|680.07|684.22|680.22|684.22|680.22|684.07|680.07|19
1613879700000|2021-02-21 03:55:00|684.21|680.21|684.38|680.38|684.38|680.38|684.1|680.1|24
1613879710000|2021-02-21 03:55:10|684.33|680.33|684.49|680.49|684.56|680.56|684.33|680.33|28
1613879720000|2021-02-21 03:55:20|684.47|680.47|684.52|680.52|684.62|680.62|684.47|680.47|20
1613879730000|2021-02-21 03:55:30|684.54|680.54|684.45|680.45|684.54|680.54|684.43|680.43|24
1613879740000|2021-02-21 03:55:40|684.44|680.44|684.42|680.42|684.5|680.5|684.42|680.42|21
1613879750000|2021-02-21 03:55:50|684.43|680.43|684.55|680.55|684.55|680.55|684.43|680.43|12
1613879760000|2021-02-21 03:56:00|684.53|680.53|684.3|680.3|684.54|680.54|684.3|680.3|16
1613879770000|2021-02-21 03:56:10|684.26|680.26|684.18|680.18|684.32|680.32|684.16|680.16|25
1613879780000|2021-02-21 03:56:20|684.17|680.17|684.27|680.27|684.27|680.27|684.13|680.13|29
1613879790000|2021-02-21 03:56:30|684.26|680.26|684.22|680.22|684.29|680.29|684.21|680.21|24
1613879800000|2021-02-21 03:56:40|684.2|680.2|684.4|680.4|684.41|680.41|684.19|680.19|23
1613879810000|2021-02-21 03:56:50|684.41|680.41|684.61|680.61|684.61|680.61|684.39|680.39|23
1613879820000|2021-02-21 03:57:00|684.62|680.62|684.77|680.77|685.13|681.13|684.61|680.61|28
1613879830000|2021-02-21 03:57:10|684.76|680.76|684.77|680.77|684.8|680.8|684.76|680.76|18
1613879840000|2021-02-21 03:57:20|684.78|680.78|684.96|680.96|684.98|680.98|684.78|680.78|18
1613879850000|2021-02-21 03:57:30|685|681|685.14|681.14|685.14|681.14|684.99|680.99|26
1613879860000|2021-02-21 03:57:40|685.13|681.13|685.14|681.14|685.15|681.15|685.1|681.1|15
1613879870000|2021-02-21 03:57:50|685.13|681.13|685.12|681.12|685.13|681.13|685.11|681.11|12
1613879880000|2021-02-21 03:58:00|685.13|681.13|684.83|680.83|685.13|681.13|684.66|680.66|18
1613879890000|2021-02-21 03:58:10|684.76|680.76|684.35|680.35|684.76|680.76|684.35|680.35|16
1613879900000|2021-02-21 03:58:20|684.39|680.39|684.13|680.13|684.4|680.4|684.1|680.1|33
1613879910000|2021-02-21 03:58:30|684.12|680.12|683.84|679.84|684.12|680.12|683.83|679.83|25
1613879920000|2021-02-21 03:58:40|683.88|679.88|683.26|679.26|683.88|679.88|683.25|679.25|23
1613879930000|2021-02-21 03:58:50|683.27|679.27|683.24|679.24|683.3|679.3|683.16|679.16|25
1613879940000|2021-02-21 03:59:00|683.23|679.23|682.77|678.77|683.45|679.45|682.76|678.76|26
1613879950000|2021-02-21 03:59:10|682.76|678.76|682.97|678.97|682.97|678.97|682.76|678.76|28
1613879960000|2021-02-21 03:59:20|682.96|678.96|683.19|679.19|683.88|679.88|682.94|678.94|22
1613879970000|2021-02-21 03:59:30|683.2|679.2|683.39|679.39|683.42|679.42|683.19|679.19|28
1613879980000|2021-02-21 03:59:40|683.41|679.41|683.39|679.39|683.41|679.41|683.33|679.33|14
1613879990000|2021-02-21 03:59:50|683.37|679.37|683.58|679.58|683.7|679.7|683.37|679.37|18
1613880000000|2021-02-21 04:00:00|683.67|679.67|683.69|679.69|683.69|679.69|683.51|679.51|31
1613880010000|2021-02-21 04:00:10|683.75|679.75|684.13|680.13|684.32|680.32|683.74|679.74|29
1613880020000|2021-02-21 04:00:20|684.12|680.12|683.67|679.67|684.54|680.54|683.67|679.67|26
1613880030000|2021-02-21 04:00:30|683.68|679.68|683.62|679.62|683.68|679.68|683.17|679.17|31
1613880040000|2021-02-21 04:00:40|683.63|679.63|684.47|680.47|684.47|680.47|683.63|679.63|31
1613880050000|2021-02-21 04:00:50|684.49|680.49|684.48|680.48|684.54|680.54|684.44|680.44|21
1613880060000|2021-02-21 04:01:00|684.47|680.47|684.61|680.61|684.61|680.61|684.47|680.47|19
1613880070000|2021-02-21 04:01:10|684.64|680.64|684.77|680.77|684.8|680.8|684.57|680.57|24
1613880080000|2021-02-21 04:01:20|684.76|680.76|684.69|680.69|684.8|680.8|684.57|680.57|20
1613880090000|2021-02-21 04:01:30|684.67|680.67|684.83|680.83|684.86|680.86|684.67|680.67|21
1613880100000|2021-02-21 04:01:40|684.92|680.92|684.96|680.96|685.13|681.13|684.58|680.58|27
1613880110000|2021-02-21 04:01:50|685.05|681.05|684.75|680.75|685.06|681.06|684.69|680.69|29
1613880120000|2021-02-21 04:02:00|684.77|680.77|684.48|680.48|684.78|680.78|684.4|680.4|25
1613880130000|2021-02-21 04:02:10|684.5|680.5|684.43|680.43|684.7|680.7|684.41|680.41|29
1613880140000|2021-02-21 04:02:20|684.42|680.42|683.77|679.77|684.44|680.44|683.61|679.61|35
1613880150000|2021-02-21 04:02:30|683.82|679.82|683.73|679.73|683.87|679.87|683.73|679.73|28
1613880160000|2021-02-21 04:02:40|683.69|679.69|683.77|679.77|683.77|679.77|683.69|679.69|24
1613880170000|2021-02-21 04:02:50|683.74|679.74|683.92|679.92|683.98|679.98|683.74|679.74|23
1613880180000|2021-02-21 04:03:00|683.91|679.91|683.42|679.42|683.91|679.91|683.33|679.33|27
1613880190000|2021-02-21 04:03:10|683.41|679.41|683.45|679.45|683.45|679.45|683.3|679.3|28
1613880200000|2021-02-21 04:03:20|683.44|679.44|683.24|679.24|683.53|679.53|683.23|679.23|24
1613880210000|2021-02-21 04:03:30|683.25|679.25|683.17|679.17|683.65|679.65|683.12|679.12|30
1613880220000|2021-02-21 04:03:40|683.18|679.18|682.88|678.88|683.18|679.18|682.88|678.88|23
1613880230000|2021-02-21 04:03:50|682.93|678.93|682.49|678.49|682.93|678.93|682.24|678.24|32
1613880240000|2021-02-21 04:04:00|682.5|678.5|682.49|678.49|682.54|678.54|682.48|678.48|26
1613880250000|2021-02-21 04:04:10|682.5|678.5|682.26|678.26|682.52|678.52|682.2|678.2|32
1613880260000|2021-02-21 04:04:20|682.25|678.25|681.95|677.95|682.25|678.25|681.91|677.91|27
1613880270000|2021-02-21 04:04:30|681.96|677.96|681.26|677.26|681.96|677.96|681.08|677.08|33
1613880280000|2021-02-21 04:04:40|681.36|677.36|681|677|681.4|677.4|680.94|676.94|32
1613880290000|2021-02-21 04:04:50|681.03|677.03|681.32|677.32|681.4|677.4|680.98|676.98|33
1613880300000|2021-02-21 04:05:00|681.29|677.29|680.52|676.52|681.29|677.29|680.52|676.52|33
1613880310000|2021-02-21 04:05:10|680.53|676.53|680.34|676.34|680.63|676.63|680.33|676.33|25
1613880320000|2021-02-21 04:05:20|680.29|676.29|680.54|676.54|680.61|676.61|680.12|676.12|24
1613880330000|2021-02-21 04:05:30|680.56|676.56|680.69|676.69|680.69|676.69|680.51|676.51|31
1613880340000|2021-02-21 04:05:40|680.7|676.7|680.9|676.9|681.15|677.15|680.67|676.67|31
1613880350000|2021-02-21 04:05:50|680.89|676.89|680.62|676.62|680.95|676.95|680.45|676.45|29
1613880360000|2021-02-21 04:06:00|680.63|676.63|680.47|676.47|680.7|676.7|680.38|676.38|28
1613880370000|2021-02-21 04:06:10|680.46|676.46|680.3|676.3|680.47|676.47|680.29|676.29|33
1613880380000|2021-02-21 04:06:20|680.04|676.04|678.07|674.07|680.06|676.06|678.07|674.07|36
1613880390000|2021-02-21 04:06:30|677.99|673.99|678.86|674.86|678.91|674.91|677.86|673.86|33
1613880400000|2021-02-21 04:06:40|678.89|674.89|679.08|675.08|679.46|675.46|678.49|674.49|35
1613880410000|2021-02-21 04:06:50|679.1|675.1|678.86|674.86|679.47|675.47|678.66|674.66|32
1613880420000|2021-02-21 04:07:00|678.85|674.85|678.19|674.19|678.87|674.87|677.99|673.99|37
1613880430000|2021-02-21 04:07:10|678.16|674.16|678.76|674.76|678.79|674.79|678.05|674.05|31
1613880440000|2021-02-21 04:07:20|678.81|674.81|678.6|674.6|678.85|674.85|678.6|674.6|35
1613880450000|2021-02-21 04:07:30|678.64|674.64|678.91|674.91|678.91|674.91|678.56|674.56|30
1613880460000|2021-02-21 04:07:40|678.88|674.88|679.39|675.39|679.39|675.39|678.88|674.88|29
1613880470000|2021-02-21 04:07:50|679.28|675.28|679.02|675.02|679.3|675.3|679.02|675.02|25
1613880480000|2021-02-21 04:08:00|678.99|674.99|679.32|675.32|679.47|675.47|678.95|674.95|30
1613880490000|2021-02-21 04:08:10|679.33|675.33|679.85|675.85|680.01|676.01|679.33|675.33|29
1613880500000|2021-02-21 04:08:20|679.9|675.9|680.61|676.61|680.73|676.73|679.84|675.84|22
1613880510000|2021-02-21 04:08:30|680.62|676.62|680.73|676.73|681.02|677.02|680.62|676.62|34
1613880520000|2021-02-21 04:08:40|680.71|676.71|680.85|676.85|680.91|676.91|680.67|676.67|22
1613880530000|2021-02-21 04:08:50|680.86|676.86|680.01|676.01|680.86|676.86|680|676|31
1613880540000|2021-02-21 04:09:00|679.85|675.85|679.46|675.46|680.03|676.03|679.46|675.46|28
1613880550000|2021-02-21 04:09:10|679.45|675.45|680.35|676.35|680.35|676.35|679.39|675.39|35
1613880560000|2021-02-21 04:09:20|680.31|676.31|679.89|675.89|680.62|676.62|679.89|675.89|33
1613880570000|2021-02-21 04:09:30|679.88|675.88|679.92|675.92|680.06|676.06|679.7|675.7|35
1613880580000|2021-02-21 04:09:40|679.9|675.9|679.05|675.05|679.9|675.9|679.05|675.05|36
1613880590000|2021-02-21 04:09:50|678.89|674.89|678.37|674.37|679.19|675.19|678.37|674.37|35
1613880600000|2021-02-21 04:10:00|678.3|674.3|679.26|675.26|679.32|675.32|678.3|674.3|35
1613880610000|2021-02-21 04:10:10|679.29|675.29|679.13|675.13|679.39|675.39|679.12|675.12|38
1613880620000|2021-02-21 04:10:20|679.05|675.05|678.95|674.95|679.62|675.62|678.79|674.79|34
1613880630000|2021-02-21 04:10:30|678.92|674.92|678.93|674.93|679.17|675.17|678.86|674.86|31
1613880640000|2021-02-21 04:10:40|678.91|674.91|678.92|674.92|678.96|674.96|678.33|674.33|32
1613880650000|2021-02-21 04:10:50|678.93|674.93|678.9|674.9|679.14|675.14|678.86|674.86|32
1613880660000|2021-02-21 04:11:00|678.91|674.91|678.4|674.4|678.92|674.92|678.33|674.33|34
1613880670000|2021-02-21 04:11:10|678.41|674.41|678.69|674.69|678.88|674.88|678.39|674.39|29
1613880680000|2021-02-21 04:11:20|678.65|674.65|678.66|674.66|678.68|674.68|678.54|674.54|33
1613880690000|2021-02-21 04:11:30|678.63|674.63|678.58|674.58|678.91|674.91|678.58|674.58|24
1613880700000|2021-02-21 04:11:40|678.57|674.57|678.96|674.96|678.96|674.96|678.57|674.57|27
1613880710000|2021-02-21 04:11:50|678.98|674.98|679.36|675.36|679.36|675.36|678.97|674.97|23
1613880720000|2021-02-21 04:12:00|679.35|675.35|679.93|675.93|679.93|675.93|679.33|675.33|29
1613880730000|2021-02-21 04:12:10|679.95|675.95|679.83|675.83|679.97|675.97|679.82|675.82|14
1613880740000|2021-02-21 04:12:20|679.82|675.82|679.91|675.91|679.95|675.95|679.81|675.81|20
1613880750000|2021-02-21 04:12:30|680.05|676.05|679.97|675.97|680.08|676.08|679.95|675.95|17
1613880760000|2021-02-21 04:12:40|679.98|675.98|679.97|675.97|679.99|675.99|679.95|675.95|16
1613880770000|2021-02-21 04:12:50|679.96|675.96|680.1|676.1|680.1|676.1|679.9|675.9|23
1613880780000|2021-02-21 04:13:00|680.09|676.09|678.99|674.99|680.09|676.09|678.97|674.97|32
1613880790000|2021-02-21 04:13:10|678.96|674.96|678.56|674.56|679.07|675.07|678.54|674.54|35
1613880800000|2021-02-21 04:13:20|678.54|674.54|678.29|674.29|678.59|674.59|678.29|674.29|26
1613880810000|2021-02-21 04:13:30|678.3|674.3|678.48|674.48|678.53|674.53|678.3|674.3|14
1613880820000|2021-02-21 04:13:40|678.49|674.49|678.56|674.56|678.58|674.58|678.49|674.49|15
1613880830000|2021-02-21 04:13:50|678.58|674.58|679.64|675.64|679.66|675.66|678.58|674.58|21
1613880840000|2021-02-21 04:14:00|679.65|675.65|680.3|676.3|680.33|676.33|679.65|675.65|19
1613880850000|2021-02-21 04:14:10|680.29|676.29|680.43|676.43|680.43|676.43|680.02|676.02|31
1613880860000|2021-02-21 04:14:20|680.44|676.44|680.43|676.43|680.5|676.5|680.43|676.43|30
1613880870000|2021-02-21 04:14:30|680.45|676.45|679.96|675.96|680.45|676.45|679.96|675.96|27
1613880880000|2021-02-21 04:14:40|679.94|675.94|680.01|676.01|680.1|676.1|679.84|675.84|31
1613880890000|2021-02-21 04:14:50|680.03|676.03|680.32|676.32|680.33|676.33|680.01|676.01|24
1613880900000|2021-02-21 04:15:00|680.33|676.33|680.55|676.55|680.57|676.57|680.28|676.28|24
1613880910000|2021-02-21 04:15:10|680.54|676.54|680.62|676.62|680.63|676.63|680.52|676.52|10
1613880920000|2021-02-21 04:15:20|680.61|676.61|680.65|676.65|680.78|676.78|680.61|676.61|26
1613880930000|2021-02-21 04:15:30|680.63|676.63|680.25|676.25|680.63|676.63|680.05|676.05|35
1613880940000|2021-02-21 04:15:40|680.24|676.24|680.33|676.33|680.36|676.36|680.17|676.17|16
1613880950000|2021-02-21 04:15:50|680.31|676.31|680.31|676.31|680.43|676.43|680.31|676.31|19
1613880960000|2021-02-21 04:16:00|680.34|676.34|681.06|677.06|681.09|677.09|680.23|676.23|29
1613880970000|2021-02-21 04:16:10|681.09|677.09|681|677|681.09|677.09|680.86|676.86|30
1613880980000|2021-02-21 04:16:20|681.01|677.01|680.63|676.63|681.1|677.1|680.59|676.59|28
1613880990000|2021-02-21 04:16:30|680.55|676.55|680.95|676.95|681.07|677.07|680.52|676.52|31
1613881000000|2021-02-21 04:16:40|680.96|676.96|681.06|677.06|681.08|677.08|680.93|676.93|27
1613881010000|2021-02-21 04:16:50|681.08|677.08|681.13|677.13|681.2|677.2|681|677|28
1613881020000|2021-02-21 04:17:00|681.18|677.18|682.01|678.01|682.02|678.02|681.18|677.18|27
1613881030000|2021-02-21 04:17:10|682.03|678.03|681.84|677.84|682.04|678.04|681.76|677.76|20
1613881040000|2021-02-21 04:17:20|681.87|677.87|681.88|677.88|681.89|677.89|681.73|677.73|20
1613881050000|2021-02-21 04:17:30|681.87|677.87|681.95|677.95|681.95|677.95|681.86|677.86|9
1613881060000|2021-02-21 04:17:40|681.98|677.98|682.12|678.12|682.19|678.19|681.98|677.98|20
1613881070000|2021-02-21 04:17:50|682.11|678.11|682.1|678.1|682.16|678.16|681.97|677.97|27
1613881080000|2021-02-21 04:18:00|682.13|678.13|682.12|678.12|682.17|678.17|682.06|678.06|24
1613881090000|2021-02-21 04:18:10|682.14|678.14|682.13|678.13|682.15|678.15|681.97|677.97|21
1613881100000|2021-02-21 04:18:20|682.12|678.12|682.08|678.08|682.64|678.64|682.02|678.02|25
1613881110000|2021-02-21 04:18:30|682.06|678.06|682.01|678.01|682.1|678.1|681.84|677.84|24
1613881120000|2021-02-21 04:18:40|682.03|678.03|682.1|678.1|682.13|678.13|682.03|678.03|13
1613881130000|2021-02-21 04:18:50|682.13|678.13|682.15|678.15|682.17|678.17|682.12|678.12|11
1613881140000|2021-02-21 04:19:00|682.14|678.14|682.34|678.34|682.36|678.36|682.13|678.13|21
1613881150000|2021-02-21 04:19:10|682.37|678.37|682.29|678.29|682.52|678.52|682.29|678.29|26
1613881160000|2021-02-21 04:19:20|682.18|678.18|681.86|677.86|682.18|678.18|681.8|677.8|20
1613881170000|2021-02-21 04:19:30|681.84|677.84|681.64|677.64|681.84|677.84|681.62|677.62|26
1613881180000|2021-02-21 04:19:40|681.63|677.63|681.48|677.48|681.65|677.65|681.31|677.31|30
1613881190000|2021-02-21 04:19:50|681.46|677.46|681.32|677.32|681.46|677.46|681.27|677.27|13
1613881200000|2021-02-21 04:20:00|681.28|677.28|680.91|676.91|681.28|677.28|680.88|676.88|27
1613881210000|2021-02-21 04:20:10|680.92|676.92|681.37|677.37|681.41|677.41|680.92|676.92|33
1613881220000|2021-02-21 04:20:20|681.36|677.36|681.52|677.52|681.52|677.52|681.36|677.36|25
1613881230000|2021-02-21 04:20:30|681.5|677.5|681.47|677.47|681.53|677.53|681.35|677.35|31
1613881240000|2021-02-21 04:20:40|681.5|677.5|681.16|677.16|681.52|677.52|681.16|677.16|28
1613881250000|2021-02-21 04:20:50|681.14|677.14|681.68|677.68|681.7|677.7|681.13|677.13|25
1613881260000|2021-02-21 04:21:00|681.69|677.69|681.45|677.45|681.69|677.69|681.45|677.45|31
1613881270000|2021-02-21 04:21:10|681.44|677.44|681.63|677.63|681.68|677.68|681.43|677.43|16
1613881280000|2021-02-21 04:21:20|681.65|677.65|681.9|677.9|681.92|677.92|681.61|677.61|29
1613881290000|2021-02-21 04:21:30|681.91|677.91|681.5|677.5|681.91|677.91|681.46|677.46|27
1613881300000|2021-02-21 04:21:40|681.47|677.47|681.29|677.29|681.47|677.47|681.06|677.06|33
1613881310000|2021-02-21 04:21:50|681.3|677.3|681.4|677.4|681.4|677.4|681.2|677.2|21
1613881320000|2021-02-21 04:22:00|681.39|677.39|681.52|677.52|681.57|677.57|681.39|677.39|23
1613881330000|2021-02-21 04:22:10|681.5|677.5|681.54|677.54|681.56|677.56|681.5|677.5|28
1613881340000|2021-02-21 04:22:20|681.52|677.52|681.25|677.25|681.54|677.54|681.25|677.25|26
1613881350000|2021-02-21 04:22:30|681.23|677.23|681.16|677.16|681.23|677.23|681.16|677.16|17
1613881360000|2021-02-21 04:22:40|681.17|677.17|681.11|677.11|681.19|677.19|681.09|677.09|20
1613881370000|2021-02-21 04:22:50|681.1|677.1|680.88|676.88|681.13|677.13|680.81|676.81|25
1613881380000|2021-02-21 04:23:00|680.85|676.85|680.58|676.58|680.85|676.85|680.54|676.54|24
1613881390000|2021-02-21 04:23:10|680.59|676.59|680.83|676.83|680.83|676.83|680.59|676.59|29
1613881400000|2021-02-21 04:23:20|680.82|676.82|681.05|677.05|681.06|677.06|680.73|676.73|26
1613881410000|2021-02-21 04:23:30|681.08|677.08|680.67|676.67|681.14|677.14|680.67|676.67|23
1613881420000|2021-02-21 04:23:40|680.72|676.72|680.67|676.67|680.78|676.78|680.67|676.67|16
1613881430000|2021-02-21 04:23:50|680.64|676.64|680|676|680.64|676.64|679.99|675.99|21
1613881440000|2021-02-21 04:24:00|679.99|675.99|680.28|676.28|680.41|676.41|679.92|675.92|30
1613881450000|2021-02-21 04:24:10|680.24|676.24|680.25|676.25|680.32|676.32|680.08|676.08|33
1613881460000|2021-02-21 04:24:20|680.27|676.27|680.15|676.15|680.3|676.3|680.14|676.14|14
1613881470000|2021-02-21 04:24:30|680.14|676.14|680.18|676.18|680.29|676.29|680.13|676.13|26
1613881480000|2021-02-21 04:24:40|680.2|676.2|680.43|676.43|680.47|676.47|680.2|676.2|27
1613881490000|2021-02-21 04:24:50|680.42|676.42|680.31|676.31|680.46|676.46|680.23|676.23|25
1613881500000|2021-02-21 04:25:00|680.3|676.3|679.93|675.93|680.3|676.3|679.92|675.92|26
1613881510000|2021-02-21 04:25:10|679.95|675.95|679.88|675.88|680.03|676.03|679.86|675.86|22
1613881520000|2021-02-21 04:25:20|679.87|675.87|680.09|676.09|680.09|676.09|679.87|675.87|13
1613881530000|2021-02-21 04:25:30|680.1|676.1|680.26|676.26|680.26|676.26|680.03|676.03|18
1613881540000|2021-02-21 04:25:40|680.49|676.49|680.2|676.2|680.5|676.5|680.17|676.17|30
1613881550000|2021-02-21 04:25:50|680.22|676.22|680.18|676.18|680.27|676.27|680.18|676.18|21
1613881560000|2021-02-21 04:26:00|680.2|676.2|680.11|676.11|680.22|676.22|679.92|675.92|28
1613881570000|2021-02-21 04:26:10|680.12|676.12|680.43|676.43|680.46|676.46|680.08|676.08|28
1613881580000|2021-02-21 04:26:20|680.39|676.39|680.42|676.42|680.52|676.52|680.33|676.33|18
1613881590000|2021-02-21 04:26:30|680.43|676.43|680.32|676.32|680.65|676.65|680.25|676.25|29
1613881600000|2021-02-21 04:26:40|680.24|676.24|680.24|676.24|680.56|676.56|680.18|676.18|35
1613881610000|2021-02-21 04:26:50|680.26|676.26|680.38|676.38|680.39|676.39|680.26|676.26|26
1613881620000|2021-02-21 04:27:00|680.35|676.35|680.37|676.37|680.39|676.39|680.27|676.27|26
1613881630000|2021-02-21 04:27:10|680.38|676.38|680.37|676.37|680.4|676.4|680.32|676.32|28
1613881640000|2021-02-21 04:27:20|680.39|676.39|680.37|676.37|680.4|676.4|680.37|676.37|16
1613881650000|2021-02-21 04:27:30|680.39|676.39|680.36|676.36|680.39|676.39|680.35|676.35|20
1613881660000|2021-02-21 04:27:40|680.37|676.37|680.54|676.54|680.61|676.61|680.36|676.36|16
1613881670000|2021-02-21 04:27:50|680.6|676.6|680.5|676.5|680.62|676.62|680.49|676.49|15
1613881680000|2021-02-21 04:28:00|680.53|676.53|680.69|676.69|680.73|676.73|680.53|676.53|15
1613881690000|2021-02-21 04:28:10|680.68|676.68|681.05|677.05|681.09|677.09|680.68|676.68|24
1613881700000|2021-02-21 04:28:20|681.06|677.06|680.96|676.96|681.09|677.09|680.87|676.87|21
1613881710000|2021-02-21 04:28:30|680.91|676.91|680.95|676.95|681.07|677.07|680.85|676.85|31
1613881720000|2021-02-21 04:28:40|680.96|676.96|680.93|676.93|681.02|677.02|680.91|676.91|27
1613881730000|2021-02-21 04:28:50|680.89|676.89|680.62|676.62|680.93|676.93|680.6|676.6|17
1613881740000|2021-02-21 04:29:00|680.61|676.61|680.62|676.62|680.71|676.71|680.6|676.6|17
1613881750000|2021-02-21 04:29:10|680.63|676.63|680.54|676.54|680.65|676.65|680.54|676.54|16
1613881760000|2021-02-21 04:29:20|680.55|676.55|680.5|676.5|680.57|676.57|680.49|676.49|16
1613881770000|2021-02-21 04:29:30|680.49|676.49|680.38|676.38|680.5|676.5|680.37|676.37|20
1613881780000|2021-02-21 04:29:40|680.2|676.2|680.22|676.22|680.34|676.34|680.2|676.2|19
1613881790000|2021-02-21 04:29:50|680.25|676.25|680.33|676.33|680.33|676.33|680.25|676.25|6
1613881800000|2021-02-21 04:30:00|680.32|676.32|680.78|676.78|680.78|676.78|680.32|676.32|29
1613881810000|2021-02-21 04:30:10|680.77|676.77|680.75|676.75|680.77|676.77|680.73|676.73|16
1613881820000|2021-02-21 04:30:20|680.76|676.76|681.4|677.4|681.48|677.48|680.76|676.76|25
1613881830000|2021-02-21 04:30:30|681.42|677.42|682.27|678.27|682.37|678.37|681.41|677.41|32
1613881840000|2021-02-21 04:30:40|682.32|678.32|682.9|678.9|682.9|678.9|682.29|678.29|26
1613881850000|2021-02-21 04:30:50|682.89|678.89|682.9|678.9|682.92|678.92|682.85|678.85|22
1613881860000|2021-02-21 04:31:00|682.92|678.92|683.03|679.03|683.04|679.04|682.9|678.9|25
1613881870000|2021-02-21 04:31:10|683.01|679.01|683.09|679.09|683.28|679.28|683.01|679.01|24
1613881880000|2021-02-21 04:31:20|683.12|679.12|683.13|679.13|683.26|679.26|683.12|679.12|21
1613881890000|2021-02-21 04:31:30|683.12|679.12|682.97|678.97|683.12|679.12|682.9|678.9|32
1613881900000|2021-02-21 04:31:40|682.99|678.99|682.82|678.82|682.99|678.99|682.79|678.79|30
1613881910000|2021-02-21 04:31:50|682.86|678.86|682.61|678.61|682.9|678.9|682.61|678.61|28
1613881920000|2021-02-21 04:32:00|682.65|678.65|682.76|678.76|683.01|679.01|682.63|678.63|33
1613881930000|2021-02-21 04:32:10|682.73|678.73|682.94|678.94|682.99|678.99|682.63|678.63|30
1613881940000|2021-02-21 04:32:20|682.84|678.84|682.72|678.72|682.89|678.89|682.68|678.68|27
1613881950000|2021-02-21 04:32:30|682.8|678.8|682.83|678.83|682.88|678.88|682.8|678.8|12
1613881960000|2021-02-21 04:32:40|682.82|678.82|682.86|678.86|682.87|678.87|682.8|678.8|22
1613881970000|2021-02-21 04:32:50|682.85|678.85|682.8|678.8|682.88|678.88|682.79|678.79|27
1613881980000|2021-02-21 04:33:00|682.79|678.79|682.54|678.54|682.81|678.81|682.5|678.5|28
1613881990000|2021-02-21 04:33:10|682.55|678.55|682.65|678.65|682.81|678.81|682.53|678.53|25
1613882000000|2021-02-21 04:33:20|682.64|678.64|682.6|678.6|682.65|678.65|682.57|678.57|18
1613882010000|2021-02-21 04:33:30|682.59|678.59|682.34|678.34|682.59|678.59|682.34|678.34|14
1613882020000|2021-02-21 04:33:40|682.27|678.27|681.98|677.98|682.29|678.29|681.91|677.91|30
1613882030000|2021-02-21 04:33:50|681.99|677.99|682.14|678.14|682.15|678.15|681.94|677.94|24
1613882040000|2021-02-21 04:34:00|682.13|678.13|682.21|678.21|682.22|678.22|682.07|678.07|13
1613882050000|2021-02-21 04:34:10|682.22|678.22|681.98|677.98|682.37|678.37|681.98|677.98|29
1613882060000|2021-02-21 04:34:20|681.97|677.97|681.98|677.98|682.02|678.02|681.94|677.94|17
1613882070000|2021-02-21 04:34:30|681.93|677.93|681.92|677.92|681.93|677.93|681.9|677.9|14
1613882080000|2021-02-21 04:34:40|681.93|677.93|681.78|677.78|681.94|677.94|681.78|677.78|20
1613882090000|2021-02-21 04:34:50|681.79|677.79|681.79|677.79|681.8|677.8|681.78|677.78|13
1613882100000|2021-02-21 04:35:00|681.81|677.81|682.05|678.05|682.14|678.14|681.8|677.8|25
1613882110000|2021-02-21 04:35:10|682.09|678.09|682.06|678.06|682.09|678.09|681.91|677.91|12
1613882120000|2021-02-21 04:35:20|682.09|678.09|682.44|678.44|682.45|678.45|682.08|678.08|23
1613882130000|2021-02-21 04:35:30|682.45|678.45|682.52|678.52|682.62|678.62|682.16|678.16|26
1613882140000|2021-02-21 04:35:40|682.55|678.55|682.19|678.19|682.55|678.55|682.15|678.15|25
1613882150000|2021-02-21 04:35:50|682.18|678.18|682.38|678.38|682.44|678.44|682.18|678.18|26
1613882160000|2021-02-21 04:36:00|682.42|678.42|682.56|678.56|682.63|678.63|682.42|678.42|24
1613882170000|2021-02-21 04:36:10|682.58|678.58|682.59|678.59|682.63|678.63|682.57|678.57|17
1613882180000|2021-02-21 04:36:20|682.6|678.6|682.72|678.72|682.96|678.96|682.6|678.6|27
1613882190000|2021-02-21 04:36:30|682.71|678.71|682.52|678.52|682.71|678.71|682.43|678.43|26
1613882200000|2021-02-21 04:36:40|682.53|678.53|682.38|678.38|682.53|678.53|682.22|678.22|25
1613882210000|2021-02-21 04:36:50|682.4|678.4|682.7|678.7|682.72|678.72|682.39|678.39|20
1613882220000|2021-02-21 04:37:00|682.72|678.72|682.87|678.87|682.92|678.92|682.72|678.72|24
1613882230000|2021-02-21 04:37:10|682.85|678.85|683.06|679.06|683.08|679.08|682.85|678.85|23
1613882240000|2021-02-21 04:37:20|683.01|679.01|682.87|678.87|683.06|679.06|682.78|678.78|26
1613882250000|2021-02-21 04:37:30|682.88|678.88|682.85|678.85|682.92|678.92|682.83|678.83|22
1613882260000|2021-02-21 04:37:40|682.84|678.84|682.8|678.8|682.97|678.97|682.78|678.78|18
1613882270000|2021-02-21 04:37:50|682.86|678.86|682.88|678.88|682.96|678.96|682.81|678.81|24
1613882280000|2021-02-21 04:38:00|682.87|678.87|682.72|678.72|682.88|678.88|682.69|678.69|20
1613882290000|2021-02-21 04:38:10|682.71|678.71|682.77|678.77|682.77|678.77|682.7|678.7|17
1613882300000|2021-02-21 04:38:20|682.78|678.78|682.87|678.87|682.92|678.92|682.75|678.75|22
1613882310000|2021-02-21 04:38:30|682.86|678.86|682.82|678.82|682.86|678.86|682.82|678.82|16
1613882320000|2021-02-21 04:38:40|682.83|678.83|682.89|678.89|682.92|678.92|682.83|678.83|18
1613882330000|2021-02-21 04:38:50|682.86|678.86|682.8|678.8|683.09|679.09|682.78|678.78|34
1613882340000|2021-02-21 04:39:00|682.81|678.81|682.79|678.79|682.81|678.81|682.78|678.78|14
1613882350000|2021-02-21 04:39:10|682.78|678.78|682.8|678.8|682.83|678.83|682.78|678.78|10
1613882360000|2021-02-21 04:39:20|682.82|678.82|683.06|679.06|683.08|679.08|682.82|678.82|18
1613882370000|2021-02-21 04:39:30|683.07|679.07|683.05|679.05|683.1|679.1|683.05|679.05|20
1613882380000|2021-02-21 04:39:40|683.09|679.09|683.09|679.09|683.14|679.14|683.07|679.07|25
1613882390000|2021-02-21 04:39:50|683.11|679.11|683.18|679.18|683.21|679.21|683.11|679.11|18
1613882400000|2021-02-21 04:40:00|683.22|679.22|682.69|678.69|683.22|679.22|682.69|678.69|24
1613882410000|2021-02-21 04:40:10|682.7|678.7|682.65|678.65|682.7|678.7|682.64|678.64|19
1613882420000|2021-02-21 04:40:20|682.63|678.63|682.37|678.37|682.65|678.65|682.35|678.35|23
1613882430000|2021-02-21 04:40:30|682.36|678.36|681.91|677.91|682.36|678.36|681.91|677.91|28
1613882440000|2021-02-21 04:40:40|681.92|677.92|682.02|678.02|682.09|678.09|681.92|677.92|20
1613882450000|2021-02-21 04:40:50|682.01|678.01|681.79|677.79|682.04|678.04|681.78|677.78|23
1613882460000|2021-02-21 04:41:00|681.78|677.78|681.61|677.61|681.81|677.81|681.33|677.33|21
1613882470000|2021-02-21 04:41:10|681.6|677.6|681.76|677.76|681.78|677.78|681.58|677.58|19
1613882480000|2021-02-21 04:41:20|681.77|677.77|681.95|677.95|682.08|678.08|681.75|677.75|27
1613882490000|2021-02-21 04:41:30|681.99|677.99|681.98|677.98|682.03|678.03|681.98|677.98|17
1613882500000|2021-02-21 04:41:40|681.92|677.92|682.16|678.16|682.16|678.16|681.87|677.87|25
1613882510000|2021-02-21 04:41:50|682.11|678.11|682.33|678.33|682.34|678.34|682.11|678.11|27
1613882520000|2021-02-21 04:42:00|682.32|678.32|682.49|678.49|682.53|678.53|682.32|678.32|24
1613882530000|2021-02-21 04:42:10|682.41|678.41|682.56|678.56|682.61|678.61|682.4|678.4|15
1613882540000|2021-02-21 04:42:20|682.57|678.57|682.49|678.49|682.57|678.57|682.44|678.44|20
1613882550000|2021-02-21 04:42:30|682.48|678.48|682.59|678.59|682.6|678.6|682.44|678.44|21
1613882560000|2021-02-21 04:42:40|682.6|678.6|682.7|678.7|682.72|678.72|682.58|678.58|22
1613882570000|2021-02-21 04:42:50|682.78|678.78|682.91|678.91|682.91|678.91|682.69|678.69|21
1613882580000|2021-02-21 04:43:00|682.93|678.93|682.99|678.99|683.1|679.1|682.89|678.89|26
1613882590000|2021-02-21 04:43:10|683.03|679.03|683.06|679.06|683.12|679.12|683|679|24
1613882600000|2021-02-21 04:43:20|683.08|679.08|683.29|679.29|683.38|679.38|683.02|679.02|29
1613882610000|2021-02-21 04:43:30|683.26|679.26|683.42|679.42|683.55|679.55|683.22|679.22|25
1613882620000|2021-02-21 04:43:40|683.43|679.43|683.16|679.16|683.47|679.47|683.11|679.11|25
1613882630000|2021-02-21 04:43:50|683.17|679.17|683.2|679.2|683.29|679.29|683.16|679.16|23
1613882640000|2021-02-21 04:44:00|683.21|679.21|683.64|679.64|683.64|679.64|683.21|679.21|20
1613882650000|2021-02-21 04:44:10|683.61|679.61|683.64|679.64|683.98|679.98|683.56|679.56|27
1613882660000|2021-02-21 04:44:20|683.65|679.65|683.66|679.66|683.67|679.67|683.48|679.48|31
1613882670000|2021-02-21 04:44:30|683.65|679.65|683.71|679.71|683.75|679.75|683.65|679.65|14
1613882680000|2021-02-21 04:44:40|683.7|679.7|683.68|679.68|683.74|679.74|683.67|679.67|22
1613882690000|2021-02-21 04:44:50|683.67|679.67|683.71|679.71|683.74|679.74|683.67|679.67|14
1613882700000|2021-02-21 04:45:00|683.7|679.7|683.72|679.72|683.73|679.73|683.7|679.7|9
1613882710000|2021-02-21 04:45:10|683.68|679.68|683.7|679.7|683.7|679.7|683.64|679.64|11
1613882720000|2021-02-21 04:45:20|683.71|679.71|683.7|679.7|683.71|679.71|683.69|679.69|4
1613882730000|2021-02-21 04:45:30|683.69|679.69|683.69|679.69|683.71|679.71|683.68|679.68|9
1613882740000|2021-02-21 04:45:40|683.7|679.7|683.47|679.47|683.7|679.7|683.43|679.43|20
1613882750000|2021-02-21 04:45:50|683.5|679.5|683.45|679.45|683.54|679.54|683.44|679.44|21
1613882760000|2021-02-21 04:46:00|683.46|679.46|683.51|679.51|683.51|679.51|683.44|679.44|18
1613882770000|2021-02-21 04:46:10|683.5|679.5|683.38|679.38|683.57|679.57|683.37|679.37|18
1613882780000|2021-02-21 04:46:20|683.39|679.39|683.32|679.32|683.39|679.39|683.31|679.31|16
1613882790000|2021-02-21 04:46:30|683.26|679.26|683.36|679.36|683.39|679.39|683.26|679.26|22
1613882800000|2021-02-21 04:46:40|683.41|679.41|683.49|679.49|683.56|679.56|683.39|679.39|26
1613882810000|2021-02-21 04:46:50|683.51|679.51|683.52|679.52|683.58|679.58|683.45|679.45|30
1613882820000|2021-02-21 04:47:00|683.51|679.51|683.53|679.53|683.53|679.53|683.38|679.38|18
1613882830000|2021-02-21 04:47:10|683.54|679.54|683.3|679.3|683.54|679.54|683.29|679.29|25
1613882840000|2021-02-21 04:47:20|683.31|679.31|683.39|679.39|683.44|679.44|683.31|679.31|23
1613882850000|2021-02-21 04:47:30|683.4|679.4|683.19|679.19|683.4|679.4|683.17|679.17|28
1613882860000|2021-02-21 04:47:40|683.21|679.21|683.2|679.2|683.4|679.4|683.18|679.18|29
1613882870000|2021-02-21 04:47:50|683.19|679.19|683.1|679.1|683.2|679.2|683.06|679.06|26
1613882880000|2021-02-21 04:48:00|683.08|679.08|682.92|678.92|683.09|679.09|682.92|678.92|22
1613882890000|2021-02-21 04:48:10|682.93|678.93|682.78|678.78|682.93|678.93|682.76|678.76|18
1613882900000|2021-02-21 04:48:20|682.79|678.79|682.44|678.44|682.83|678.83|682.42|678.42|24
1613882910000|2021-02-21 04:48:30|682.45|678.45|682.38|678.38|682.45|678.45|682.38|678.38|12
1613882920000|2021-02-21 04:48:40|682.39|678.39|682.09|678.09|682.4|678.4|682.09|678.09|26
1613882930000|2021-02-21 04:48:50|682.1|678.1|682.14|678.14|682.14|678.14|682.05|678.05|15
1613882940000|2021-02-21 04:49:00|682.19|678.19|682.18|678.18|682.27|678.27|682.12|678.12|19
1613882950000|2021-02-21 04:49:10|682.17|678.17|681.97|677.97|682.27|678.27|681.97|677.97|29
1613882960000|2021-02-21 04:49:20|681.94|677.94|681.87|677.87|681.94|677.94|681.85|677.85|12
1613882970000|2021-02-21 04:49:30|681.89|677.89|681.38|677.38|681.9|677.9|681.38|677.38|30
1613882980000|2021-02-21 04:49:40|681.39|677.39|681.46|677.46|681.53|677.53|681.39|677.39|23
1613882990000|2021-02-21 04:49:50|681.48|677.48|681.21|677.21|681.48|677.48|681.18|677.18|21
1613883000000|2021-02-21 04:50:00|681.22|677.22|681.1|677.1|681.22|677.22|681|677|21
1613883010000|2021-02-21 04:50:10|681.11|677.11|681.58|677.58|681.59|677.59|681.11|677.11|29
1613883020000|2021-02-21 04:50:20|681.57|677.57|681.54|677.54|681.59|677.59|681.54|677.54|20
1613883030000|2021-02-21 04:50:30|681.52|677.52|681.57|677.57|681.58|677.58|681.52|677.52|22
1613883040000|2021-02-21 04:50:40|681.58|677.58|681.53|677.53|681.59|677.59|681.25|677.25|25
1613883050000|2021-02-21 04:50:50|681.51|677.51|681.65|677.65|681.65|677.65|681.5|677.5|18
1613883060000|2021-02-21 04:51:00|681.66|677.66|681.62|677.62|681.7|677.7|681.61|677.61|21
1613883070000|2021-02-21 04:51:10|681.59|677.59|681.71|677.71|681.79|677.79|681.59|677.59|21
1613883080000|2021-02-21 04:51:20|681.7|677.7|681.91|677.91|681.91|677.91|681.7|677.7|24
1613883090000|2021-02-21 04:51:30|681.9|677.9|681.94|677.94|681.97|677.97|681.9|677.9|17
1613883100000|2021-02-21 04:51:40|681.97|677.97|682.2|678.2|682.2|678.2|681.96|677.96|18
1613883110000|2021-02-21 04:51:50|682.19|678.19|682.21|678.21|682.21|678.21|681.97|677.97|21
1613883120000|2021-02-21 04:52:00|682.2|678.2|682.28|678.28|682.28|678.28|682.19|678.19|12
1613883130000|2021-02-21 04:52:10|682.31|678.31|682.4|678.4|682.58|678.58|682.28|678.28|24
1613883140000|2021-02-21 04:52:20|682.43|678.43|682.67|678.67|682.67|678.67|682.33|678.33|21
1613883150000|2021-02-21 04:52:30|682.68|678.68|683.02|679.02|683.02|679.02|682.68|678.68|20
1613883160000|2021-02-21 04:52:40|683.11|679.11|683.13|679.13|683.18|679.18|682.99|678.99|22
1613883170000|2021-02-21 04:52:50|683.14|679.14|683.02|679.02|683.16|679.16|682.98|678.98|20
1613883180000|2021-02-21 04:53:00|683.04|679.04|683.19|679.19|683.27|679.27|683|679|27
1613883190000|2021-02-21 04:53:10|683.21|679.21|683.22|679.22|683.25|679.25|683.2|679.2|15
1613883200000|2021-02-21 04:53:20|683.23|679.23|683.37|679.37|683.42|679.42|683.2|679.2|25
1613883210000|2021-02-21 04:53:30|683.36|679.36|683.68|679.68|683.69|679.69|683.32|679.32|21
1613883220000|2021-02-21 04:53:40|683.69|679.69|684.35|680.35|684.35|680.35|683.62|679.62|23
1613883230000|2021-02-21 04:53:50|684.36|680.36|684.68|680.68|684.7|680.7|684.36|680.36|20
1613883240000|2021-02-21 04:54:00|684.67|680.67|685.23|681.23|685.25|681.25|684.66|680.66|23
1613883250000|2021-02-21 04:54:10|685.22|681.22|685.1|681.1|685.22|681.22|684.88|680.88|30
1613883260000|2021-02-21 04:54:20|685.06|681.06|685.5|681.5|685.5|681.5|684.99|680.99|16
1613883270000|2021-02-21 04:54:30|685.52|681.52|685.65|681.65|685.65|681.65|685.52|681.52|16
1613883280000|2021-02-21 04:54:40|685.67|681.67|685.35|681.35|685.96|681.96|685.31|681.31|25
1613883290000|2021-02-21 04:54:50|685.36|681.36|685.57|681.57|685.57|681.57|685.36|681.36|17
1613883300000|2021-02-21 04:55:00|685.56|681.56|685.21|681.21|685.67|681.67|685.21|681.21|31
1613883310000|2021-02-21 04:55:10|685.16|681.16|685.39|681.39|685.41|681.41|685.06|681.06|37
1613883320000|2021-02-21 04:55:20|685.35|681.35|685.47|681.47|685.54|681.54|685.35|681.35|22
1613883330000|2021-02-21 04:55:30|685.44|681.44|685.49|681.49|685.79|681.79|685.44|681.44|27
1613883340000|2021-02-21 04:55:40|685.5|681.5|685.35|681.35|685.5|681.5|685.35|681.35|21
1613883350000|2021-02-21 04:55:50|685.34|681.34|685.03|681.03|685.38|681.38|685|681|25
1613883360000|2021-02-21 04:56:00|685.02|681.02|685.03|681.03|685.1|681.1|684.89|680.89|24
1613883370000|2021-02-21 04:56:10|685.07|681.07|685.13|681.13|685.13|681.13|684.99|680.99|16
1613883380000|2021-02-21 04:56:20|685.16|681.16|684.94|680.94|685.3|681.3|684.94|680.94|23
1613883390000|2021-02-21 04:56:30|684.91|680.91|685.58|681.58|685.58|681.58|684.88|680.88|30
1613883400000|2021-02-21 04:56:40|685.57|681.57|685.85|681.85|685.94|681.94|685.57|681.57|23
1613883410000|2021-02-21 04:56:50|685.82|681.82|686.21|682.21|686.22|682.22|685.82|681.82|23
1613883420000|2021-02-21 04:57:00|686.22|682.22|686.85|682.85|686.85|682.85|686.21|682.21|24
1613883430000|2021-02-21 04:57:10|686.87|682.87|687.58|683.58|687.58|683.58|686.87|682.87|22
1613883440000|2021-02-21 04:57:20|687.57|683.57|687.83|683.83|687.9|683.9|687.54|683.54|24
1613883450000|2021-02-21 04:57:30|687.87|683.87|687.66|683.66|687.93|683.93|687.66|683.66|33
1613883460000|2021-02-21 04:57:40|687.72|683.72|687.94|683.94|687.94|683.94|687.6|683.6|31
1613883470000|2021-02-21 04:57:50|687.95|683.95|688.06|684.06|688.07|684.07|687.86|683.86|32
1613883480000|2021-02-21 04:58:00|688.14|684.14|688.49|684.49|688.49|684.49|688.14|684.14|21
1613883490000|2021-02-21 04:58:10|688.51|684.51|688.57|684.57|688.6|684.6|688.51|684.51|13
1613883500000|2021-02-21 04:58:20|688.56|684.56|688.37|684.37|688.56|684.56|688.21|684.21|31
1613883510000|2021-02-21 04:58:30|688.45|684.45|688.31|684.31|688.49|684.49|688.26|684.26|21
1613883520000|2021-02-21 04:58:40|688.33|684.33|688.28|684.28|688.45|684.45|688.28|684.28|21
1613883530000|2021-02-21 04:58:50|688.22|684.22|687.93|683.93|688.23|684.23|687.93|683.93|33
1613883540000|2021-02-21 04:59:00|687.95|683.95|687.87|683.87|688.06|684.06|687.78|683.78|27
1613883550000|2021-02-21 04:59:10|687.91|683.91|688.25|684.25|688.29|684.29|687.89|683.89|29
1613883560000|2021-02-21 04:59:20|688.28|684.28|688.41|684.41|688.5|684.5|688.25|684.25|25
1613883570000|2021-02-21 04:59:30|688.37|684.37|688.18|684.18|688.4|684.4|688.09|684.09|20
1613883580000|2021-02-21 04:59:40|688.2|684.2|687.84|683.84|688.22|684.22|687.75|683.75|24
1613883590000|2021-02-21 04:59:50|687.86|683.86|687.9|683.9|687.98|683.98|687.74|683.74|25
1613883600000|2021-02-21 05:00:00|687.92|683.92|687.5|683.5|687.92|683.92|687.5|683.5|18
1613883610000|2021-02-21 05:00:10|687.49|683.49|687.36|683.36|687.54|683.54|687.35|683.35|25
1613883620000|2021-02-21 05:00:20|687.35|683.35|687.32|683.32|687.63|683.63|687.31|683.31|21
1613883630000|2021-02-21 05:00:30|687.31|683.31|686.94|682.94|687.31|683.31|686.94|682.94|25
1613883640000|2021-02-21 05:00:40|686.97|682.97|687.09|683.09|687.17|683.17|686.97|682.97|21
1613883650000|2021-02-21 05:00:50|687.03|683.03|686.86|682.86|687.03|683.03|686.85|682.85|22
1613883660000|2021-02-21 05:01:00|686.87|682.87|686.43|682.43|686.87|682.87|686.36|682.36|25
1613883670000|2021-02-21 05:01:10|686.44|682.44|686.41|682.41|686.63|682.63|686.38|682.38|21
1613883680000|2021-02-21 05:01:20|686.42|682.42|686.64|682.64|686.75|682.75|686.42|682.42|29
1613883690000|2021-02-21 05:01:30|686.62|682.62|686.38|682.38|686.62|682.62|686.38|682.38|22
1613883700000|2021-02-21 05:01:40|686.39|682.39|686.13|682.13|686.39|682.39|686.12|682.12|20
1613883710000|2021-02-21 05:01:50|686.11|682.11|686.23|682.23|686.27|682.27|686.02|682.02|25
1613883720000|2021-02-21 05:02:00|686.21|682.21|686.5|682.5|686.51|682.51|686.16|682.16|26
1613883730000|2021-02-21 05:02:10|686.49|682.49|686.67|682.67|686.7|682.7|686.48|682.48|26
1613883740000|2021-02-21 05:02:20|686.68|682.68|686.69|682.69|686.69|682.69|686.58|682.58|14
1613883750000|2021-02-21 05:02:30|686.71|682.71|686.8|682.8|687|683|686.71|682.71|25
1613883760000|2021-02-21 05:02:40|686.79|682.79|686.77|682.77|686.87|682.87|686.68|682.68|18
1613883770000|2021-02-21 05:02:50|686.76|682.76|686.24|682.24|686.77|682.77|686.22|682.22|28
1613883780000|2021-02-21 05:03:00|686.23|682.23|685.89|681.89|686.23|682.23|685.83|681.83|21
1613883790000|2021-02-21 05:03:10|685.88|681.88|685.54|681.54|685.94|681.94|685.52|681.52|17
1613883800000|2021-02-21 05:03:20|685.55|681.55|686.05|682.05|686.14|682.14|685.52|681.52|31
1613883810000|2021-02-21 05:03:30|686.03|682.03|685.75|681.75|686.11|682.11|685.73|681.73|21
1613883820000|2021-02-21 05:03:40|685.79|681.79|686.14|682.14|686.16|682.16|685.79|681.79|25
1613883830000|2021-02-21 05:03:50|686.12|682.12|686.18|682.18|686.21|682.21|686.02|682.02|15
1613883840000|2021-02-21 05:04:00|686.16|682.16|686.6|682.6|686.6|682.6|686.14|682.14|19
1613883850000|2021-02-21 05:04:10|686.55|682.55|686.67|682.67|686.75|682.75|686.41|682.41|30
1613883860000|2021-02-21 05:04:20|686.71|682.71|686.35|682.35|686.73|682.73|686.35|682.35|23
1613883870000|2021-02-21 05:04:30|686.36|682.36|686.12|682.12|686.4|682.4|686.12|682.12|16
1613883880000|2021-02-21 05:04:40|685.99|681.99|686.08|682.08|686.1|682.1|685.98|681.98|24
1613883890000|2021-02-21 05:04:50|686.07|682.07|686.05|682.05|686.09|682.09|686.05|682.05|13
1613883900000|2021-02-21 05:05:00|686.02|682.02|685.98|681.98|686.02|682.02|685.88|681.88|23
1613883910000|2021-02-21 05:05:10|686.01|682.01|686.27|682.27|686.27|682.27|685.99|681.99|18
1613883920000|2021-02-21 05:05:20|686.25|682.25|685.84|681.84|686.29|682.29|685.84|681.84|23
1613883930000|2021-02-21 05:05:30|685.83|681.83|686|682|686.05|682.05|685.76|681.76|21
1613883940000|2021-02-21 05:05:40|686.02|682.02|685.95|681.95|686.02|682.02|685.85|681.85|20
1613883950000|2021-02-21 05:05:50|685.94|681.94|686.13|682.13|686.23|682.23|685.85|681.85|26
1613883960000|2021-02-21 05:06:00|686.12|682.12|685.85|681.85|686.16|682.16|685.82|681.82|35
1613883970000|2021-02-21 05:06:10|685.78|681.78|685.58|681.58|685.87|681.87|685.56|681.56|23
1613883980000|2021-02-21 05:06:20|685.56|681.56|684.75|680.75|685.56|681.56|684.74|680.74|31
1613883990000|2021-02-21 05:06:30|684.76|680.76|684.17|680.17|684.8|680.8|684.15|680.15|20
1613884000000|2021-02-21 05:06:40|684.23|680.23|684.01|680.01|684.23|680.23|683.99|679.99|17
1613884010000|2021-02-21 05:06:50|684.04|680.04|684.14|680.14|684.15|680.15|683.98|679.98|20
1613884020000|2021-02-21 05:07:00|684.11|680.11|683.71|679.71|684.17|680.17|683.71|679.71|24
1613884030000|2021-02-21 05:07:10|683.7|679.7|683.68|679.68|683.7|679.7|683.54|679.54|28
1613884040000|2021-02-21 05:07:20|683.65|679.65|684.07|680.07|684.09|680.09|683.61|679.61|27
1613884050000|2021-02-21 05:07:30|684.13|680.13|684.56|680.56|684.57|680.57|684.13|680.13|28
1613884060000|2021-02-21 05:07:40|684.5|680.5|684.7|680.7|684.91|680.91|684.5|680.5|26
1613884070000|2021-02-21 05:07:50|684.71|680.71|685.07|681.07|685.12|681.12|684.71|680.71|21
1613884080000|2021-02-21 05:08:00|685.13|681.13|685.08|681.08|685.16|681.16|684.9|680.9|27
1613884090000|2021-02-21 05:08:10|685.05|681.05|685.43|681.43|685.44|681.44|685.03|681.03|32
1613884100000|2021-02-21 05:08:20|685.42|681.42|685.54|681.54|685.54|681.54|685.33|681.33|23
1613884110000|2021-02-21 05:08:30|685.55|681.55|685.51|681.51|685.58|681.58|685.37|681.37|32
1613884120000|2021-02-21 05:08:40|685.68|681.68|686.04|682.04|686.06|682.06|685.54|681.54|29
1613884130000|2021-02-21 05:08:50|686.05|682.05|685.86|681.86|686.14|682.14|685.86|681.86|21
1613884140000|2021-02-21 05:09:00|685.89|681.89|685.34|681.34|685.89|681.89|685.18|681.18|29
1613884150000|2021-02-21 05:09:10|685.35|681.35|685.32|681.32|685.43|681.43|685.26|681.26|28
1613884160000|2021-02-21 05:09:20|685.33|681.33|685.41|681.41|685.45|681.45|685.2|681.2|28
1613884170000|2021-02-21 05:09:30|685.4|681.4|685.25|681.25|685.4|681.4|685.17|681.17|29
1613884180000|2021-02-21 05:09:40|685.42|681.42|684.76|680.76|685.44|681.44|684.76|680.76|34
1613884190000|2021-02-21 05:09:50|684.77|680.77|684.48|680.48|684.79|680.79|684.47|680.47|31
1613884200000|2021-02-21 05:10:00|684.47|680.47|685|681|685.07|681.07|684.36|680.36|30
1613884210000|2021-02-21 05:10:10|684.98|680.98|685.35|681.35|685.36|681.36|684.98|680.98|34
1613884220000|2021-02-21 05:10:20|685.45|681.45|685.36|681.36|685.65|681.65|685.32|681.32|32
1613884230000|2021-02-21 05:10:30|685.38|681.38|685.66|681.66|685.89|681.89|685.35|681.35|30
1613884240000|2021-02-21 05:10:40|685.67|681.67|685.83|681.83|685.84|681.84|685.56|681.56|29
1613884250000|2021-02-21 05:10:50|685.84|681.84|685.84|681.84|685.89|681.89|685.8|681.8|24
1613884260000|2021-02-21 05:11:00|685.86|681.86|686.05|682.05|686.12|682.12|685.85|681.85|31
1613884270000|2021-02-21 05:11:10|686.06|682.06|685.91|681.91|686.1|682.1|685.91|681.91|24
1613884280000|2021-02-21 05:11:20|685.85|681.85|686.16|682.16|686.16|682.16|685.85|681.85|29
1613884290000|2021-02-21 05:11:30|686.15|682.15|686.33|682.33|686.35|682.35|686.15|682.15|24
1613884300000|2021-02-21 05:11:40|686.34|682.34|686.12|682.12|686.46|682.46|686.12|682.12|24
1613884310000|2021-02-21 05:11:50|686.11|682.11|686.56|682.56|686.6|682.6|686.11|682.11|26
1613884320000|2021-02-21 05:12:00|686.47|682.47|686.57|682.57|686.57|682.57|686.45|682.45|18
1613884330000|2021-02-21 05:12:10|686.58|682.58|687.15|683.15|687.16|683.16|686.57|682.57|31
1613884340000|2021-02-21 05:12:20|687.14|683.14|687.49|683.49|687.5|683.5|687.14|683.14|27
1613884350000|2021-02-21 05:12:30|687.53|683.53|687.72|683.72|687.83|683.83|687.53|683.53|28
1613884360000|2021-02-21 05:12:40|687.68|683.68|687.91|683.91|687.93|683.93|687.67|683.67|28
1613884370000|2021-02-21 05:12:50|687.9|683.9|687.91|683.91|688.05|684.05|687.74|683.74|34
1613884380000|2021-02-21 05:13:00|687.95|683.95|688.8|684.8|688.81|684.81|687.88|683.88|31
1613884390000|2021-02-21 05:13:10|688.74|684.74|688.86|684.86|688.97|684.97|688.62|684.62|30
1613884400000|2021-02-21 05:13:20|688.82|684.82|689.24|685.24|689.24|685.24|688.82|684.82|27
1613884410000|2021-02-21 05:13:30|689.2|685.2|689.09|685.09|689.2|685.2|688.69|684.69|33
1613884420000|2021-02-21 05:13:40|689.14|685.14|688.99|684.99|689.16|685.16|688.98|684.98|16
1613884430000|2021-02-21 05:13:50|689|685|688.78|684.78|689.2|685.2|688.78|684.78|29
1613884440000|2021-02-21 05:14:00|688.74|684.74|688.74|684.74|689.1|685.1|688.67|684.67|24
1613884450000|2021-02-21 05:14:10|688.77|684.77|688.68|684.68|688.77|684.77|688.67|684.67|21
1613884460000|2021-02-21 05:14:20|688.69|684.69|688.13|684.13|688.7|684.7|688.12|684.12|26
1613884470000|2021-02-21 05:14:30|688.11|684.11|688.75|684.75|688.75|684.75|688.11|684.11|31
1613884480000|2021-02-21 05:14:40|688.76|684.76|689.16|685.16|689.19|685.19|688.76|684.76|28
1613884490000|2021-02-21 05:14:50|689.17|685.17|689.44|685.44|689.44|685.44|689.17|685.17|17
1613884500000|2021-02-21 05:15:00|689.45|685.45|689.1|685.1|689.68|685.68|689.09|685.09|36
1613884510000|2021-02-21 05:15:10|689.04|685.04|688.84|684.84|689.04|685.04|688.66|684.66|33
1613884520000|2021-02-21 05:15:20|688.86|684.86|689.23|685.23|689.23|685.23|688.83|684.83|27
1613884530000|2021-02-21 05:15:30|689.24|685.24|688.69|684.69|689.25|685.25|688.66|684.66|28
1613884540000|2021-02-21 05:15:40|688.68|684.68|688.41|684.41|688.75|684.75|688.41|684.41|19
1613884550000|2021-02-21 05:15:50|688.31|684.31|688.61|684.61|688.72|684.72|688.31|684.31|31
1613884560000|2021-02-21 05:16:00|688.62|684.62|688.99|684.99|688.99|684.99|688.48|684.48|31
1613884570000|2021-02-21 05:16:10|689|685|688.96|684.96|689|685|688.84|684.84|27
1613884580000|2021-02-21 05:16:20|688.99|684.99|689.14|685.14|689.3|685.3|688.96|684.96|32
1613884590000|2021-02-21 05:16:30|689.11|685.11|689.26|685.26|689.3|685.3|689.11|685.11|25
1613884600000|2021-02-21 05:16:40|689.27|685.27|689.02|685.02|689.27|685.27|689.02|685.02|22
1613884610000|2021-02-21 05:16:50|689.01|685.01|688.19|684.19|689.03|685.03|688.11|684.11|27
1613884620000|2021-02-21 05:17:00|688.24|684.24|688.25|684.25|688.36|684.36|688.06|684.06|34
1613884630000|2021-02-21 05:17:10|688.27|684.27|688.23|684.23|688.43|684.43|688.19|684.19|30
1613884640000|2021-02-21 05:17:20|688.24|684.24|687.7|683.7|688.24|684.24|687.52|683.52|30
1613884650000|2021-02-21 05:17:30|687.65|683.65|687.97|683.97|687.97|683.97|687.65|683.65|24
1613884660000|2021-02-21 05:17:40|688.04|684.04|687.95|683.95|688.17|684.17|687.94|683.94|28
1613884670000|2021-02-21 05:17:50|687.9|683.9|687.87|683.87|688.09|684.09|687.79|683.79|25
1613884680000|2021-02-21 05:18:00|687.76|683.76|687.61|683.61|687.88|683.88|687.57|683.57|33
1613884690000|2021-02-21 05:18:10|687.6|683.6|687.76|683.76|687.77|683.77|687.52|683.52|33
1613884700000|2021-02-21 05:18:20|687.73|683.73|687.54|683.54|687.74|683.74|687.5|683.5|32
1613884710000|2021-02-21 05:18:30|687.51|683.51|687.73|683.73|687.74|683.74|687.5|683.5|32
1613884720000|2021-02-21 05:18:40|687.74|683.74|687.98|683.98|688.1|684.1|687.73|683.73|26
1613884730000|2021-02-21 05:18:50|688.03|684.03|688.01|684.01|688.2|684.2|688|684|26
1613884740000|2021-02-21 05:19:00|687.99|683.99|688.13|684.13|688.13|684.13|687.81|683.81|35
1613884750000|2021-02-21 05:19:10|688.15|684.15|688.2|684.2|688.33|684.33|688.06|684.06|33
1613884760000|2021-02-21 05:19:20|688.21|684.21|687.94|683.94|688.28|684.28|687.91|683.91|37
1613884770000|2021-02-21 05:19:30|687.93|683.93|687.7|683.7|687.94|683.94|687.69|683.69|30
1613884780000|2021-02-21 05:19:40|687.69|683.69|687.45|683.45|687.69|683.69|687.34|683.34|31
1613884790000|2021-02-21 05:19:50|687.43|683.43|687.6|683.6|687.6|683.6|687.31|683.31|24
1613884800000|2021-02-21 05:20:00|687.68|683.68|687.09|683.09|687.69|683.69|687.09|683.09|28
1613884810000|2021-02-21 05:20:10|687.1|683.1|686.59|682.59|687.1|683.1|686.57|682.57|29
1613884820000|2021-02-21 05:20:20|686.64|682.64|686.13|682.13|686.7|682.7|685.98|681.98|32
1613884830000|2021-02-21 05:20:30|686.07|682.07|686.02|682.02|686.21|682.21|686|682|32
1613884840000|2021-02-21 05:20:40|686|682|686.17|682.17|686.26|682.26|685.98|681.98|26
1613884850000|2021-02-21 05:20:50|686.23|682.23|685.94|681.94|686.23|682.23|685.9|681.9|30
1613884860000|2021-02-21 05:21:00|685.87|681.87|685.66|681.66|685.87|681.87|685.66|681.66|19
1613884870000|2021-02-21 05:21:10|685.63|681.63|686.17|682.17|686.17|682.17|685.63|681.63|23
1613884880000|2021-02-21 05:21:20|686.12|682.12|686.56|682.56|686.59|682.59|686.12|682.12|20
1613884890000|2021-02-21 05:21:30|686.55|682.55|686.51|682.51|686.57|682.57|686.5|682.5|28
1613884900000|2021-02-21 05:21:40|686.55|682.55|686.54|682.54|686.63|682.63|686.43|682.43|28
1613884910000|2021-02-21 05:21:50|686.55|682.55|686.65|682.65|686.65|682.65|686.46|682.46|28
1613884920000|2021-02-21 05:22:00|686.67|682.67|686.88|682.88|686.88|682.88|686.59|682.59|29
1613884930000|2021-02-21 05:22:10|686.89|682.89|687.42|683.42|687.43|683.43|686.87|682.87|29
1613884940000|2021-02-21 05:22:20|687.43|683.43|687.88|683.88|687.98|683.98|687.38|683.38|24
1613884950000|2021-02-21 05:22:30|687.93|683.93|687.54|683.54|687.93|683.93|687.51|683.51|27
1613884960000|2021-02-21 05:22:40|687.53|683.53|687.61|683.61|687.69|683.69|687.51|683.51|27
1613884970000|2021-02-21 05:22:50|687.67|683.67|687.63|683.63|687.82|683.82|687.61|683.61|21
1613884980000|2021-02-21 05:23:00|687.61|683.61|687.56|683.56|687.65|683.65|687.51|683.51|24
1613884990000|2021-02-21 05:23:10|687.53|683.53|687.1|683.1|687.56|683.56|687.1|683.1|30
1613885000000|2021-02-21 05:23:20|687.09|683.09|686.89|682.89|687.17|683.17|686.89|682.89|30
1613885010000|2021-02-21 05:23:30|686.9|682.9|686.67|682.67|686.99|682.99|686.66|682.66|32
1613885020000|2021-02-21 05:23:40|686.68|682.68|686.66|682.66|686.82|682.82|686.54|682.54|30
1613885030000|2021-02-21 05:23:50|686.63|682.63|686.62|682.62|686.67|682.67|686.52|682.52|24
1613885040000|2021-02-21 05:24:00|686.63|682.63|687.04|683.04|687.15|683.15|686.63|682.63|28
1613885050000|2021-02-21 05:24:10|687|683|687.02|683.02|687.09|683.09|686.78|682.78|37
1613885060000|2021-02-21 05:24:20|687.03|683.03|687.17|683.17|687.27|683.27|686.99|682.99|29
1613885070000|2021-02-21 05:24:30|687.2|683.2|687.28|683.28|687.29|683.29|687|683|26
1613885080000|2021-02-21 05:24:40|687.35|683.35|687.46|683.46|687.6|683.6|687.05|683.05|33
1613885090000|2021-02-21 05:24:50|687.59|683.59|688.06|684.06|688.06|684.06|687.54|683.54|17
1613885100000|2021-02-21 05:25:00|688.03|684.03|688.13|684.13|688.16|684.16|688.03|684.03|18
1613885110000|2021-02-21 05:25:10|688.08|684.08|688.2|684.2|688.51|684.51|688.06|684.06|25
1613885120000|2021-02-21 05:25:20|688.25|684.25|688.43|684.43|688.49|684.49|688.22|684.22|28
1613885130000|2021-02-21 05:25:30|688.42|684.42|688.83|684.83|688.83|684.83|688.42|684.42|25
1613885140000|2021-02-21 05:25:40|688.84|684.84|689.06|685.06|689.06|685.06|688.82|684.82|27
1613885150000|2021-02-21 05:25:50|689.05|685.05|689.06|685.06|689.13|685.13|689.03|685.03|24
1613885160000|2021-02-21 05:26:00|689.05|685.05|688.63|684.63|689.08|685.08|688.63|684.63|27
1613885170000|2021-02-21 05:26:10|688.47|684.47|688.28|684.28|688.5|684.5|688.09|684.09|33
1613885180000|2021-02-21 05:26:20|688.26|684.26|688.64|684.64|688.64|684.64|688.26|684.26|32
1613885190000|2021-02-21 05:26:30|688.65|684.65|688.7|684.7|688.73|684.73|688.51|684.51|25
1613885200000|2021-02-21 05:26:40|688.69|684.69|688.82|684.82|688.84|684.84|688.69|684.69|20
1613885210000|2021-02-21 05:26:50|688.85|684.85|689.03|685.03|689.27|685.27|688.84|684.84|29
1613885220000|2021-02-21 05:27:00|688.99|684.99|689.02|685.02|689.19|685.19|688.91|684.91|27
1613885230000|2021-02-21 05:27:10|688.98|684.98|688.85|684.85|689.02|685.02|688.79|684.79|28
1613885240000|2021-02-21 05:27:20|688.81|684.81|688.75|684.75|688.85|684.85|688.59|684.59|33
1613885250000|2021-02-21 05:27:30|688.74|684.74|688.99|684.99|689.06|685.06|688.73|684.73|26
1613885260000|2021-02-21 05:27:40|688.98|684.98|688.99|684.99|689.17|685.17|688.93|684.93|27
1613885270000|2021-02-21 05:27:50|688.93|684.93|689.07|685.07|689.13|685.13|688.9|684.9|25
1613885280000|2021-02-21 05:28:00|689.08|685.08|689.3|685.3|689.44|685.44|689.02|685.02|26
1613885290000|2021-02-21 05:28:10|689.26|685.26|689.37|685.37|689.53|685.53|689.26|685.26|33
1613885300000|2021-02-21 05:28:20|689.35|685.35|689.09|685.09|689.47|685.47|689.03|685.03|25
1613885310000|2021-02-21 05:28:30|689.08|685.08|689.42|685.42|689.42|685.42|689.08|685.08|25
1613885320000|2021-02-21 05:28:40|689.43|685.43|689.34|685.34|689.5|685.5|689.31|685.31|31
1613885330000|2021-02-21 05:28:50|689.32|685.32|689.47|685.47|689.49|685.49|689.31|685.31|26
1613885340000|2021-02-21 05:29:00|689.42|685.42|689.41|685.41|689.53|685.53|689.35|685.35|32
1613885350000|2021-02-21 05:29:10|689.4|685.4|689.31|685.31|689.51|685.51|689.31|685.31|24
1613885360000|2021-02-21 05:29:20|689.32|685.32|689.3|685.3|689.34|685.34|689.3|685.3|13
1613885370000|2021-02-21 05:29:30|689.31|685.31|689.56|685.56|689.56|685.56|689.29|685.29|23
1613885380000|2021-02-21 05:29:40|689.54|685.54|689.64|685.64|689.65|685.65|689.5|685.5|25
1613885390000|2021-02-21 05:29:50|689.63|685.63|689.46|685.46|689.66|685.66|689.46|685.46|27
1613885400000|2021-02-21 05:30:00|689.49|685.49|689.32|685.32|689.49|685.49|689.32|685.32|27
1613885410000|2021-02-21 05:30:10|689.29|685.29|689.22|685.22|689.29|685.29|689.02|685.02|33
1613885420000|2021-02-21 05:30:20|689.16|685.16|689.16|685.16|689.32|685.32|689.15|685.15|19
1613885430000|2021-02-21 05:30:30|689.18|685.18|689.15|685.15|689.32|685.32|689.15|685.15|20
1613885440000|2021-02-21 05:30:40|689.14|685.14|689.07|685.07|689.24|685.24|689.05|685.05|22
1613885450000|2021-02-21 05:30:50|689.09|685.09|689.01|685.01|689.09|685.09|688.89|684.89|26
1613885460000|2021-02-21 05:31:00|689.03|685.03|688.71|684.71|689.03|685.03|688.65|684.65|21
1613885470000|2021-02-21 05:31:10|688.7|684.7|688.68|684.68|688.75|684.75|688.6|684.6|27
1613885480000|2021-02-21 05:31:20|688.73|684.73|688.52|684.52|688.74|684.74|688.38|684.38|37
1613885490000|2021-02-21 05:31:30|688.53|684.53|687.9|683.9|688.53|684.53|687.9|683.9|23
1613885500000|2021-02-21 05:31:40|687.89|683.89|687.44|683.44|688.02|684.02|687.41|683.41|28
1613885510000|2021-02-21 05:31:50|687.63|683.63|687.79|683.79|687.8|683.8|687.48|683.48|30
1613885520000|2021-02-21 05:32:00|687.81|683.81|688.5|684.5|688.56|684.56|687.8|683.8|29
1613885530000|2021-02-21 05:32:10|688.52|684.52|688.18|684.18|688.55|684.55|688.18|684.18|27
1613885540000|2021-02-21 05:32:20|688.17|684.17|688.41|684.41|688.41|684.41|688.17|684.17|26
1613885550000|2021-02-21 05:32:30|688.35|684.35|688.2|684.2|688.35|684.35|688.2|684.2|19
1613885560000|2021-02-21 05:32:40|688.19|684.19|688.23|684.23|688.3|684.3|688.11|684.11|20
1613885570000|2021-02-21 05:32:50|688.24|684.24|688.1|684.1|688.25|684.25|688.09|684.09|23
1613885580000|2021-02-21 05:33:00|688.11|684.11|688.47|684.47|688.52|684.52|688.11|684.11|28
1613885590000|2021-02-21 05:33:10|688.45|684.45|688.25|684.25|688.47|684.47|688.23|684.23|22
1613885600000|2021-02-21 05:33:20|688.24|684.24|688.59|684.59|688.59|684.59|688.24|684.24|27
1613885610000|2021-02-21 05:33:30|688.61|684.61|689.07|685.07|689.11|685.11|688.49|684.49|27
1613885620000|2021-02-21 05:33:40|689.24|685.24|688.97|684.97|689.24|685.24|688.86|684.86|31
1613885630000|2021-02-21 05:33:50|688.98|684.98|689.04|685.04|689.09|685.09|688.89|684.89|29
1613885640000|2021-02-21 05:34:00|689.05|685.05|689.15|685.15|689.15|685.15|688.95|684.95|26
1613885650000|2021-02-21 05:34:10|689.11|685.11|688.9|684.9|689.11|685.11|688.85|684.85|28
1613885660000|2021-02-21 05:34:20|688.89|684.89|688.37|684.37|688.89|684.89|688.24|684.24|18
1613885670000|2021-02-21 05:34:30|688.28|684.28|687.99|683.99|688.29|684.29|687.93|683.93|35
1613885680000|2021-02-21 05:34:40|687.98|683.98|687.51|683.51|688.02|684.02|687.38|683.38|32
1613885690000|2021-02-21 05:34:50|687.52|683.52|687.5|683.5|687.84|683.84|687.41|683.41|31
1613885700000|2021-02-21 05:35:00|687.51|683.51|688.11|684.11|688.15|684.15|687.49|683.49|32
1613885710000|2021-02-21 05:35:10|688.08|684.08|688.19|684.19|688.51|684.51|688.08|684.08|27
1613885720000|2021-02-21 05:35:20|688.17|684.17|688.06|684.06|688.19|684.19|688.02|684.02|17
1613885730000|2021-02-21 05:35:30|688.07|684.07|688.35|684.35|688.44|684.44|688.07|684.07|16
1613885740000|2021-02-21 05:35:40|688.34|684.34|688.36|684.36|688.38|684.38|688.24|684.24|31
1613885750000|2021-02-21 05:35:50|688.38|684.38|688.51|684.51|688.58|684.58|688.32|684.32|24
1613885760000|2021-02-21 05:36:00|688.52|684.52|689.04|685.04|689.04|685.04|688.5|684.5|27
1613885770000|2021-02-21 05:36:10|689.05|685.05|688.81|684.81|689.06|685.06|688.81|684.81|32
1613885780000|2021-02-21 05:36:20|688.86|684.86|688.9|684.9|688.9|684.9|688.71|684.71|23
1613885790000|2021-02-21 05:36:30|688.92|684.92|688.41|684.41|688.92|684.92|688.41|684.41|22
1613885800000|2021-02-21 05:36:40|688.42|684.42|688.46|684.46|688.48|684.48|688.39|684.39|29
1613885810000|2021-02-21 05:36:50|688.43|684.43|688.38|684.38|688.48|684.48|688.28|684.28|34
1613885820000|2021-02-21 05:37:00|688.35|684.35|688.41|684.41|688.45|684.45|688.35|684.35|28
1613885830000|2021-02-21 05:37:10|688.43|684.43|688.25|684.25|688.43|684.43|688.16|684.16|32
1613885840000|2021-02-21 05:37:20|688.23|684.23|688.27|684.27|688.32|684.32|688.2|684.2|31
1613885850000|2021-02-21 05:37:30|688.22|684.22|688.12|684.12|688.24|684.24|688.09|684.09|28
1613885860000|2021-02-21 05:37:40|688.13|684.13|688.26|684.26|688.33|684.33|688.13|684.13|27
1613885870000|2021-02-21 05:37:50|688.22|684.22|688.07|684.07|688.22|684.22|687.98|683.98|32
1613885880000|2021-02-21 05:38:00|688.08|684.08|688.59|684.59|688.62|684.62|688.05|684.05|32
1613885890000|2021-02-21 05:38:10|688.6|684.6|688.5|684.5|688.6|684.6|688.25|684.25|34
1613885900000|2021-02-21 05:38:20|688.47|684.47|688.49|684.49|688.49|684.49|688.37|684.37|25
1613885910000|2021-02-21 05:38:30|688.52|684.52|688.72|684.72|688.72|684.72|688.4|684.4|28
1613885920000|2021-02-21 05:38:40|688.67|684.67|688.48|684.48|688.67|684.67|688.35|684.35|29
1613885930000|2021-02-21 05:38:50|688.5|684.5|688.43|684.43|688.5|684.5|688.29|684.29|29
1613885940000|2021-02-21 05:39:00|688.42|684.42|688.27|684.27|688.44|684.44|688.22|684.22|33
1613885950000|2021-02-21 05:39:10|688.25|684.25|687.93|683.93|688.26|684.26|687.89|683.89|24
1613885960000|2021-02-21 05:39:20|687.92|683.92|687.99|683.99|688.05|684.05|687.92|683.92|28
1613885970000|2021-02-21 05:39:30|688|684|687.88|683.88|688.06|684.06|687.88|683.88|23
1613885980000|2021-02-21 05:39:40|687.9|683.9|687.76|683.76|687.97|683.97|687.75|683.75|27
1613885990000|2021-02-21 05:39:50|687.75|683.75|687.78|683.78|687.86|683.86|687.74|683.74|26
1613886000000|2021-02-21 05:40:00|687.79|683.79|687.83|683.83|687.99|683.99|687.79|683.79|25
1613886010000|2021-02-21 05:40:10|687.82|683.82|687.76|683.76|687.96|683.96|687.67|683.67|31
1613886020000|2021-02-21 05:40:20|687.77|683.77|687.82|683.82|687.87|683.87|687.72|683.72|28
1613886030000|2021-02-21 05:40:30|687.83|683.83|687.24|683.24|687.85|683.85|687.24|683.24|34
1613886040000|2021-02-21 05:40:40|687.23|683.23|687.19|683.19|687.28|683.28|686.99|682.99|22
1613886050000|2021-02-21 05:40:50|687.16|683.16|687.1|683.1|687.18|683.18|687.03|683.03|29
1613886060000|2021-02-21 05:41:00|687.09|683.09|686.72|682.72|687.09|683.09|686.67|682.67|25
1613886070000|2021-02-21 05:41:10|686.71|682.71|686.36|682.36|686.71|682.71|686.19|682.19|29
1613886080000|2021-02-21 05:41:20|686.35|682.35|686.51|682.51|686.62|682.62|686.34|682.34|31
1613886090000|2021-02-21 05:41:30|686.53|682.53|686.48|682.48|686.62|682.62|686.46|682.46|30
1613886100000|2021-02-21 05:41:40|686.46|682.46|686.23|682.23|686.48|682.48|686.15|682.15|31
1613886110000|2021-02-21 05:41:50|686.25|682.25|686.33|682.33|686.41|682.41|686|682|37
1613886120000|2021-02-21 05:42:00|686.36|682.36|686.86|682.86|686.95|682.95|686.36|682.36|33
1613886130000|2021-02-21 05:42:10|686.89|682.89|686.47|682.47|686.91|682.91|686.47|682.47|29
1613886140000|2021-02-21 05:42:20|686.46|682.46|686.74|682.74|686.89|682.89|686.46|682.46|28
1613886150000|2021-02-21 05:42:30|686.75|682.75|686.97|682.97|687.09|683.09|686.74|682.74|29
1613886160000|2021-02-21 05:42:40|686.96|682.96|686.82|682.82|686.96|682.96|686.73|682.73|33
1613886170000|2021-02-21 05:42:50|686.84|682.84|686.42|682.42|686.84|682.84|686.42|682.42|31
1613886180000|2021-02-21 05:43:00|686.43|682.43|686.61|682.61|686.74|682.74|686.43|682.43|30
1613886190000|2021-02-21 05:43:10|686.62|682.62|686.82|682.82|686.85|682.85|686.6|682.6|32
1613886200000|2021-02-21 05:43:20|686.86|682.86|686.78|682.78|686.86|682.86|686.65|682.65|29
1613886210000|2021-02-21 05:43:30|686.79|682.79|686.8|682.8|686.82|682.82|686.72|682.72|19
1613886220000|2021-02-21 05:43:40|686.79|682.79|686.89|682.89|686.98|682.98|686.79|682.79|26
1613886230000|2021-02-21 05:43:50|686.92|682.92|686.86|682.86|686.97|682.97|686.77|682.77|24
1613886240000|2021-02-21 05:44:00|686.83|682.83|686.47|682.47|686.86|682.86|686.32|682.32|35
1613886250000|2021-02-21 05:44:10|686.5|682.5|686.47|682.47|686.52|682.52|686.42|682.42|28
1613886260000|2021-02-21 05:44:20|686.45|682.45|686.77|682.77|686.77|682.77|686.45|682.45|25
1613886270000|2021-02-21 05:44:30|686.76|682.76|686.73|682.73|686.78|682.78|686.63|682.63|31
1613886280000|2021-02-21 05:44:40|686.72|682.72|687.22|683.22|687.22|683.22|686.72|682.72|32
1613886290000|2021-02-21 05:44:50|687.23|683.23|687.2|683.2|687.25|683.25|687.13|683.13|35
1613886300000|2021-02-21 05:45:00|687.19|683.19|686.96|682.96|687.2|683.2|686.86|682.86|19
1613886310000|2021-02-21 05:45:10|686.94|682.94|686.69|682.69|687.07|683.07|686.65|682.65|19
1613886320000|2021-02-21 05:45:20|686.68|682.68|686.44|682.44|686.68|682.68|686.36|682.36|20
1613886330000|2021-02-21 05:45:30|686.45|682.45|686.61|682.61|686.71|682.71|686.45|682.45|28
1613886340000|2021-02-21 05:45:40|686.63|682.63|686.59|682.59|686.73|682.73|686.49|682.49|34
1613886350000|2021-02-21 05:45:50|686.58|682.58|686.94|682.94|686.94|682.94|686.5|682.5|29
1613886360000|2021-02-21 05:46:00|686.95|682.95|686.94|682.94|687.13|683.13|686.87|682.87|28
1613886370000|2021-02-21 05:46:10|686.93|682.93|687.12|683.12|687.34|683.34|686.93|682.93|28
1613886380000|2021-02-21 05:46:20|687.16|683.16|687.29|683.29|687.34|683.34|687.1|683.1|22
1613886390000|2021-02-21 05:46:30|687.34|683.34|688.08|684.08|688.08|684.08|687.34|683.34|29
1613886400000|2021-02-21 05:46:40|688.05|684.05|687.98|683.98|688.08|684.08|687.89|683.89|30
1613886410000|2021-02-21 05:46:50|688.02|684.02|688.6|684.6|688.68|684.68|688|684|29
1613886420000|2021-02-21 05:47:00|688.48|684.48|687.68|683.68|688.53|684.53|687.68|683.68|34
1613886430000|2021-02-21 05:47:10|687.67|683.67|687.93|683.93|687.93|683.93|687.64|683.64|31
1613886440000|2021-02-21 05:47:20|687.92|683.92|688.02|684.02|688.28|684.28|687.9|683.9|33
1613886450000|2021-02-21 05:47:30|688.01|684.01|687.56|683.56|688.04|684.04|687.52|683.52|31
1613886460000|2021-02-21 05:47:40|687.66|683.66|687.68|683.68|687.73|683.73|687.65|683.65|14
1613886470000|2021-02-21 05:47:50|687.69|683.69|687.76|683.76|687.81|683.81|687.68|683.68|13
1613886480000|2021-02-21 05:48:00|687.62|683.62|688.27|684.27|688.27|684.27|687.55|683.55|33
1613886490000|2021-02-21 05:48:10|688.28|684.28|688.59|684.59|688.74|684.74|688.26|684.26|35
1613886500000|2021-02-21 05:48:20|688.58|684.58|689.23|685.23|689.26|685.26|688.56|684.56|34
1613886510000|2021-02-21 05:48:30|689.32|685.32|689.14|685.14|689.49|685.49|689.14|685.14|32
1613886520000|2021-02-21 05:48:40|689.21|685.21|689.19|685.19|689.41|685.41|689.08|685.08|24
1613886530000|2021-02-21 05:48:50|689.2|685.2|689.03|685.03|689.2|685.2|688.91|684.91|33
1613886540000|2021-02-21 05:49:00|689.05|685.05|689.7|685.7|689.7|685.7|689.05|685.05|29
1613886550000|2021-02-21 05:49:10|689.67|685.67|689.65|685.65|689.72|685.72|689.56|685.56|29
1613886560000|2021-02-21 05:49:20|689.71|685.71|689.71|685.71|689.91|685.91|689.6|685.6|35
1613886570000|2021-02-21 05:49:30|689.74|685.74|689.88|685.88|689.88|685.88|689.45|685.45|28
1613886580000|2021-02-21 05:49:40|689.86|685.86|689.77|685.77|689.93|685.93|689.76|685.76|28
1613886590000|2021-02-21 05:49:50|689.79|685.79|689.46|685.46|689.92|685.92|689.44|685.44|32
1613886600000|2021-02-21 05:50:00|689.45|685.45|689.66|685.66|689.81|685.81|689.44|685.44|32
1613886610000|2021-02-21 05:50:10|689.64|685.64|689.09|685.09|689.77|685.77|689.09|685.09|33
1613886620000|2021-02-21 05:50:20|689.08|685.08|689.67|685.67|689.67|685.67|689.06|685.06|28
1613886630000|2021-02-21 05:50:30|689.63|685.63|689.55|685.55|689.76|685.76|689.55|685.55|27
1613886640000|2021-02-21 05:50:40|689.57|685.57|689.84|685.84|689.99|685.99|689.55|685.55|31
1613886650000|2021-02-21 05:50:50|689.83|685.83|689.78|685.78|690.09|686.09|689.65|685.65|28
1613886660000|2021-02-21 05:51:00|689.71|685.71|689.58|685.58|689.77|685.77|689.58|685.58|18
1613886670000|2021-02-21 05:51:10|689.51|685.51|689.14|685.14|689.51|685.51|689.14|685.14|26
1613886680000|2021-02-21 05:51:20|689.11|685.11|688.58|684.58|689.12|685.12|688.57|684.57|30
1613886690000|2021-02-21 05:51:30|688.5|684.5|688.36|684.36|688.54|684.54|688.32|684.32|26
1613886700000|2021-02-21 05:51:40|688.38|684.38|688.2|684.2|688.38|684.38|688.2|684.2|26
1613886710000|2021-02-21 05:51:50|688.19|684.19|687.95|683.95|688.2|684.2|687.82|683.82|25
1613886720000|2021-02-21 05:52:00|687.97|683.97|687.86|683.86|687.99|683.99|687.78|683.78|30
1613886730000|2021-02-21 05:52:10|687.89|683.89|687.5|683.5|687.93|683.93|687.5|683.5|25
1613886740000|2021-02-21 05:52:20|687.52|683.52|687.79|683.79|687.94|683.94|687.49|683.49|33
1613886750000|2021-02-21 05:52:30|687.81|683.81|687.8|683.8|687.91|683.91|687.65|683.65|35
1613886760000|2021-02-21 05:52:40|687.83|683.83|687.85|683.85|687.91|683.91|687.53|683.53|33
1613886770000|2021-02-21 05:52:50|687.83|683.83|687.68|683.68|687.83|683.83|687.45|683.45|33
1613886780000|2021-02-21 05:53:00|687.69|683.69|687.26|683.26|687.69|683.69|687.24|683.24|27
1613886790000|2021-02-21 05:53:10|687.27|683.27|687.2|683.2|687.29|683.29|687.19|683.19|20
1613886800000|2021-02-21 05:53:20|687.19|683.19|687.3|683.3|687.3|683.3|687.04|683.04|29
1613886810000|2021-02-21 05:53:30|687.26|683.26|687.58|683.58|687.81|683.81|687.26|683.26|26
1613886820000|2021-02-21 05:53:40|687.6|683.6|687.53|683.53|687.64|683.64|687.4|683.4|32
1613886830000|2021-02-21 05:53:50|687.49|683.49|687.48|683.48|687.56|683.56|687.2|683.2|27
1613886840000|2021-02-21 05:54:00|687.47|683.47|687.22|683.22|687.47|683.47|687.13|683.13|20
1613886850000|2021-02-21 05:54:10|687.25|683.25|687.24|683.24|687.28|683.28|687.24|683.24|16
1613886860000|2021-02-21 05:54:20|687.25|683.25|687.11|683.11|687.43|683.43|687.11|683.11|23
1613886870000|2021-02-21 05:54:30|687.12|683.12|687.5|683.5|687.5|683.5|687.11|683.11|25
1613886880000|2021-02-21 05:54:40|687.48|683.48|687.55|683.55|687.57|683.57|687.43|683.43|26
1613886890000|2021-02-21 05:54:50|687.53|683.53|687.28|683.28|687.53|683.53|687.25|683.25|22
1613886900000|2021-02-21 05:55:00|687.22|683.22|687.74|683.74|687.78|683.78|687.22|683.22|36
1613886910000|2021-02-21 05:55:10|687.77|683.77|688.24|684.24|688.25|684.25|687.72|683.72|30
1613886920000|2021-02-21 05:55:20|688.19|684.19|687.76|683.76|688.23|684.23|687.72|683.72|28
1613886930000|2021-02-21 05:55:30|687.78|683.78|687.5|683.5|687.78|683.78|687.3|683.3|26
1613886940000|2021-02-21 05:55:40|687.51|683.51|687.35|683.35|687.51|683.51|687.27|683.27|24
1613886950000|2021-02-21 05:55:50|687.36|683.36|687.35|683.35|687.4|683.4|687.23|683.23|22
1613886960000|2021-02-21 05:56:00|687.36|683.36|686.99|682.99|687.36|683.36|686.74|682.74|31
1613886970000|2021-02-21 05:56:10|687.03|683.03|687.03|683.03|687.06|683.06|686.92|682.92|32
1613886980000|2021-02-21 05:56:20|687.02|683.02|686.82|682.82|687.02|683.02|686.69|682.69|25
1613886990000|2021-02-21 05:56:30|686.85|682.85|686.77|682.77|687.15|683.15|686.71|682.71|32
1613887000000|2021-02-21 05:56:40|686.8|682.8|686.79|682.79|686.82|682.82|686.72|682.72|34
1613887010000|2021-02-21 05:56:50|686.66|682.66|686.85|682.85|686.85|682.85|686.64|682.64|24
1613887020000|2021-02-21 05:57:00|686.74|682.74|686.62|682.62|686.9|682.9|686.62|682.62|28
1613887030000|2021-02-21 05:57:10|686.55|682.55|686.66|682.66|686.66|682.66|686.49|682.49|22
1613887040000|2021-02-21 05:57:20|686.69|682.69|686.66|682.66|686.76|682.76|686.56|682.56|24
1613887050000|2021-02-21 05:57:30|686.67|682.67|686.42|682.42|686.73|682.73|686.4|682.4|24
1613887060000|2021-02-21 05:57:40|686.45|682.45|686.47|682.47|686.52|682.52|686.36|682.36|24
1613887070000|2021-02-21 05:57:50|686.46|682.46|686.58|682.58|686.59|682.59|686.46|682.46|22
1613887080000|2021-02-21 05:58:00|686.76|682.76|686.6|682.6|686.8|682.8|686.55|682.55|30
1613887090000|2021-02-21 05:58:10|686.58|682.58|686.51|682.51|686.63|682.63|686.51|682.51|20
1613887100000|2021-02-21 05:58:20|686.55|682.55|686.74|682.74|686.74|682.74|686.5|682.5|20
1613887110000|2021-02-21 05:58:30|686.71|682.71|686.63|682.63|686.75|682.75|686.6|682.6|21
1613887120000|2021-02-21 05:58:40|686.62|682.62|686.62|682.62|686.65|682.65|686.39|682.39|23
1613887130000|2021-02-21 05:58:50|686.63|682.63|686.65|682.65|686.77|682.77|686.6|682.6|22
1613887140000|2021-02-21 05:59:00|686.66|682.66|686.64|682.64|686.69|682.69|686.56|682.56|23
1613887150000|2021-02-21 05:59:10|686.63|682.63|686.8|682.8|686.99|682.99|686.6|682.6|32
1613887160000|2021-02-21 05:59:20|686.78|682.78|686.82|682.82|686.86|682.86|686.69|682.69|25
1613887170000|2021-02-21 05:59:30|686.8|682.8|686.65|682.65|686.8|682.8|686.57|682.57|25
1613887180000|2021-02-21 05:59:40|686.61|682.61|686.49|682.49|686.67|682.67|686.49|682.49|21
1613887190000|2021-02-21 05:59:50|686.43|682.43|686.42|682.42|686.46|682.46|686.26|682.26|23
1613887200000|2021-02-21 06:00:00|686.39|682.39|686.18|682.18|686.42|682.42|686.17|682.17|23
1613887210000|2021-02-21 06:00:10|686.16|682.16|686.22|682.22|686.26|682.26|686.03|682.03|30
1613887220000|2021-02-21 06:00:20|686.24|682.24|686.17|682.17|686.25|682.25|686.1|682.1|21
1613887230000|2021-02-21 06:00:30|686.18|682.18|686.44|682.44|686.44|682.44|686.15|682.15|21
1613887240000|2021-02-21 06:00:40|686.45|682.45|686.31|682.31|686.5|682.5|686.13|682.13|27
1613887250000|2021-02-21 06:00:50|686.34|682.34|686.13|682.13|686.34|682.34|686.04|682.04|31
1613887260000|2021-02-21 06:01:00|686.15|682.15|685.77|681.77|686.15|682.15|685.75|681.75|27
1613887270000|2021-02-21 06:01:10|685.78|681.78|685.81|681.81|685.83|681.83|685.76|681.76|25
1613887280000|2021-02-21 06:01:20|685.83|681.83|685.91|681.91|685.92|681.92|685.83|681.83|17
1613887290000|2021-02-21 06:01:30|685.92|681.92|685.71|681.71|685.93|681.93|685.68|681.68|15
1613887300000|2021-02-21 06:01:40|685.72|681.72|685.71|681.71|685.73|681.73|685.64|681.64|24
1613887310000|2021-02-21 06:01:50|685.73|681.73|685.49|681.49|685.78|681.78|685.43|681.43|24
1613887320000|2021-02-21 06:02:00|685.42|681.42|685.9|681.9|686.06|682.06|685.42|681.42|35
1613887330000|2021-02-21 06:02:10|685.89|681.89|685.7|681.7|685.9|681.9|685.69|681.69|22
1613887340000|2021-02-21 06:02:20|685.71|681.71|686.06|682.06|686.06|682.06|685.63|681.63|23
1613887350000|2021-02-21 06:02:30|685.94|681.94|685.82|681.82|685.98|681.98|685.74|681.74|24
1613887360000|2021-02-21 06:02:40|685.81|681.81|685.86|681.86|685.92|681.92|685.69|681.69|29
1613887370000|2021-02-21 06:02:50|685.84|681.84|685.86|681.86|685.9|681.9|685.82|681.82|20
1613887380000|2021-02-21 06:03:00|685.87|681.87|685.79|681.79|685.87|681.87|685.69|681.69|21
1613887390000|2021-02-21 06:03:10|685.78|681.78|685.73|681.73|685.82|681.82|685.63|681.63|26
1613887400000|2021-02-21 06:03:20|685.74|681.74|685.45|681.45|685.74|681.74|685.45|681.45|32
1613887410000|2021-02-21 06:03:30|685.6|681.6|685.76|681.76|685.76|681.76|685.53|681.53|33
1613887420000|2021-02-21 06:03:40|685.75|681.75|685.65|681.65|685.75|681.75|685.61|681.61|19
1613887430000|2021-02-21 06:03:50|685.58|681.58|685.47|681.47|685.58|681.58|685.44|681.44|24
1613887440000|2021-02-21 06:04:00|685.46|681.46|685.48|681.48|685.62|681.62|685.31|681.31|32
1613887450000|2021-02-21 06:04:10|685.47|681.47|685.29|681.29|685.59|681.59|685.29|681.29|26
1613887460000|2021-02-21 06:04:20|685.23|681.23|685.5|681.5|685.53|681.53|685.23|681.23|31
1613887470000|2021-02-21 06:04:30|685.51|681.51|685.51|681.51|685.59|681.59|685.48|681.48|32
1613887480000|2021-02-21 06:04:40|685.54|681.54|685.59|681.59|685.71|681.71|685.53|681.53|26
1613887490000|2021-02-21 06:04:50|685.56|681.56|685.55|681.55|685.65|681.65|685.47|681.47|31
1613887500000|2021-02-21 06:05:00|685.54|681.54|686.26|682.26|686.26|682.26|685.54|681.54|22
1613887510000|2021-02-21 06:05:10|686.3|682.3|686.82|682.82|686.84|682.84|686.27|682.27|23
1613887520000|2021-02-21 06:05:20|686.86|682.86|686.96|682.96|686.96|682.96|686.63|682.63|32
1613887530000|2021-02-21 06:05:30|686.93|682.93|687.05|683.05|687.33|683.33|686.92|682.92|34
1613887540000|2021-02-21 06:05:40|686.99|682.99|686.93|682.93|687.03|683.03|686.83|682.83|33
1613887550000|2021-02-21 06:05:50|686.94|682.94|686.81|682.81|686.98|682.98|686.8|682.8|33
1613887560000|2021-02-21 06:06:00|686.8|682.8|686.98|682.98|687|683|686.58|682.58|31
1613887570000|2021-02-21 06:06:10|686.99|682.99|686.29|682.29|686.99|682.99|686.24|682.24|31
1613887580000|2021-02-21 06:06:20|686.28|682.28|686.15|682.15|686.47|682.47|686.08|682.08|30
1613887590000|2021-02-21 06:06:30|686.14|682.14|686.13|682.13|686.23|682.23|686.04|682.04|26
1613887600000|2021-02-21 06:06:40|686.08|682.08|685.73|681.73|686.12|682.12|685.67|681.67|27
1613887610000|2021-02-21 06:06:50|685.7|681.7|685.84|681.84|685.95|681.95|685.68|681.68|29
1613887620000|2021-02-21 06:07:00|685.82|681.82|686.36|682.36|686.36|682.36|685.8|681.8|29
1613887630000|2021-02-21 06:07:10|686.35|682.35|685.96|681.96|686.45|682.45|685.92|681.92|35
1613887640000|2021-02-21 06:07:20|685.97|681.97|686.07|682.07|686.12|682.12|685.97|681.97|17
1613887650000|2021-02-21 06:07:30|686.01|682.01|686.28|682.28|686.47|682.47|686.01|682.01|28
1613887660000|2021-02-21 06:07:40|686.29|682.29|686.53|682.53|686.54|682.54|686.28|682.28|28
1613887670000|2021-02-21 06:07:50|686.52|682.52|686.37|682.37|686.58|682.58|686.19|682.19|35
1613887680000|2021-02-21 06:08:00|686.38|682.38|686.69|682.69|686.69|682.69|686.36|682.36|34
1613887690000|2021-02-21 06:08:10|686.68|682.68|686.7|682.7|686.82|682.82|686.68|682.68|26
1613887700000|2021-02-21 06:08:20|686.73|682.73|686.76|682.76|686.84|682.84|686.72|682.72|29
1613887710000|2021-02-21 06:08:30|686.79|682.79|686.83|682.83|686.89|682.89|686.64|682.64|28
1613887720000|2021-02-21 06:08:40|686.88|682.88|686.83|682.83|686.88|682.88|686.71|682.71|31
1613887730000|2021-02-21 06:08:50|686.85|682.85|686.69|682.69|686.85|682.85|686.63|682.63|35
1613887740000|2021-02-21 06:09:00|686.68|682.68|686.73|682.73|686.91|682.91|686.66|682.66|27
1613887750000|2021-02-21 06:09:10|686.71|682.71|686.7|682.7|686.8|682.8|686.69|682.69|19
1613887760000|2021-02-21 06:09:20|686.69|682.69|686.7|682.7|686.73|682.73|686.69|682.69|22
1613887770000|2021-02-21 06:09:30|686.72|682.72|686.69|682.69|686.72|682.72|686.67|682.67|20
1613887780000|2021-02-21 06:09:40|686.7|682.7|686.71|682.71|686.73|682.73|686.7|682.7|16
1613887790000|2021-02-21 06:09:50|686.73|682.73|686.73|682.73|686.76|682.76|686.72|682.72|16
1613887800000|2021-02-21 06:10:00|686.72|682.72|686.33|682.33|686.72|682.72|686.3|682.3|23
1613887810000|2021-02-21 06:10:10|686.34|682.34|686.37|682.37|686.38|682.38|686.33|682.33|17
1613887820000|2021-02-21 06:10:20|686.36|682.36|686.64|682.64|686.64|682.64|686.36|682.36|22
1613887830000|2021-02-21 06:10:30|686.65|682.65|686.5|682.5|686.66|682.66|686.5|682.5|23
1613887840000|2021-02-21 06:10:40|686.49|682.49|686.43|682.43|686.51|682.51|686.43|682.43|24
1613887850000|2021-02-21 06:10:50|686.42|682.42|686.36|682.36|686.43|682.43|686.22|682.22|28
1613887860000|2021-02-21 06:11:00|686.35|682.35|686.31|682.31|686.39|682.39|686.19|682.19|23
1613887870000|2021-02-21 06:11:10|686.4|682.4|686.14|682.14|686.4|682.4|686.14|682.14|31
1613887880000|2021-02-21 06:11:20|686.1|682.1|686.5|682.5|686.5|682.5|686.1|682.1|25
1613887890000|2021-02-21 06:11:30|686.43|682.43|686.4|682.4|686.44|682.44|686.36|682.36|18
1613887900000|2021-02-21 06:11:40|686.41|682.41|686.27|682.27|686.41|682.41|686.25|682.25|20
1613887910000|2021-02-21 06:11:50|686.28|682.28|686.37|682.37|686.38|682.38|686.26|682.26|16
1613887920000|2021-02-21 06:12:00|686.36|682.36|686.06|682.06|686.36|682.36|686.05|682.05|29
1613887930000|2021-02-21 06:12:10|686.09|682.09|686.15|682.15|686.35|682.35|686|682|22
1613887940000|2021-02-21 06:12:20|686.16|682.16|685.94|681.94|686.16|682.16|685.8|681.8|21
1613887950000|2021-02-21 06:12:30|685.92|681.92|685.76|681.76|685.93|681.93|685.66|681.66|31
1613887960000|2021-02-21 06:12:40|685.78|681.78|685.66|681.66|685.83|681.83|685.64|681.64|32
1613887970000|2021-02-21 06:12:50|685.67|681.67|685.85|681.85|685.85|681.85|685.66|681.66|17
1613887980000|2021-02-21 06:13:00|685.79|681.79|685.53|681.53|685.8|681.8|685.5|681.5|32
1613887990000|2021-02-21 06:13:10|685.52|681.52|685.7|681.7|685.73|681.73|685.52|681.52|14
1613888000000|2021-02-21 06:13:20|685.68|681.68|685.65|681.65|685.77|681.77|685.65|681.65|23
1613888010000|2021-02-21 06:13:30|685.64|681.64|685.7|681.7|685.75|681.75|685.63|681.63|28
1613888020000|2021-02-21 06:13:40|685.71|681.71|685.72|681.72|685.79|681.79|685.67|681.67|20
1613888030000|2021-02-21 06:13:50|685.66|681.66|685.76|681.76|685.82|681.82|685.63|681.63|26
1613888040000|2021-02-21 06:14:00|685.75|681.75|685.67|681.67|685.75|681.75|685.64|681.64|25
1613888050000|2021-02-21 06:14:10|685.68|681.68|685.53|681.53|685.74|681.74|685.53|681.53|19
1613888060000|2021-02-21 06:14:20|685.57|681.57|685.42|681.42|685.58|681.58|685.36|681.36|30
1613888070000|2021-02-21 06:14:30|685.44|681.44|685.16|681.16|685.45|681.45|685.16|681.16|27
1613888080000|2021-02-21 06:14:40|685.17|681.17|685.14|681.14|685.18|681.18|684.74|680.74|29
1613888090000|2021-02-21 06:14:50|685.11|681.11|684.96|680.96|685.11|681.11|684.96|680.96|11
1613888100000|2021-02-21 06:15:00|685|681|684.96|680.96|685|681|684.88|680.88|30
1613888110000|2021-02-21 06:15:10|684.97|680.97|685.04|681.04|685.09|681.09|684.96|680.96|32
1613888120000|2021-02-21 06:15:20|685.01|681.01|685.22|681.22|685.22|681.22|684.98|680.98|24
1613888130000|2021-02-21 06:15:30|685.2|681.2|685.18|681.18|685.22|681.22|685.05|681.05|28
1613888140000|2021-02-21 06:15:40|685.16|681.16|685.45|681.45|685.47|681.47|685.1|681.1|30
1613888150000|2021-02-21 06:15:50|685.46|681.46|685.63|681.63|685.86|681.86|685.35|681.35|28
1613888160000|2021-02-21 06:16:00|685.6|681.6|685.37|681.37|685.6|681.6|685.27|681.27|22
1613888170000|2021-02-21 06:16:10|685.36|681.36|685.3|681.3|685.37|681.37|685.28|681.28|23
1613888180000|2021-02-21 06:16:20|685.31|681.31|685.15|681.15|685.31|681.31|685.1|681.1|21
1613888190000|2021-02-21 06:16:30|685.16|681.16|684.87|680.87|685.16|681.16|684.83|680.83|31
1613888200000|2021-02-21 06:16:40|684.86|680.86|684.62|680.62|684.96|680.96|684.62|680.62|29
1613888210000|2021-02-21 06:16:50|684.63|680.63|684.76|680.76|684.78|680.78|684.63|680.63|33
1613888220000|2021-02-21 06:17:00|684.75|680.75|684.67|680.67|684.78|680.78|684.67|680.67|26
1613888230000|2021-02-21 06:17:10|684.71|680.71|684.76|680.76|684.77|680.77|684.71|680.71|18
1613888240000|2021-02-21 06:17:20|684.77|680.77|684.5|680.5|684.77|680.77|684.46|680.46|27
1613888250000|2021-02-21 06:17:30|684.51|680.51|684.38|680.38|684.51|680.51|684.35|680.35|16
1613888260000|2021-02-21 06:17:40|684.4|680.4|684.2|680.2|684.41|680.41|684.17|680.17|26
1613888270000|2021-02-21 06:17:50|684.22|680.22|684.28|680.28|684.3|680.3|684.22|680.22|22
1613888280000|2021-02-21 06:18:00|684.26|680.26|684.65|680.65|684.65|680.65|684.2|680.2|27
1613888290000|2021-02-21 06:18:10|684.71|680.71|684.33|680.33|684.8|680.8|684.33|680.33|31
1613888300000|2021-02-21 06:18:20|684.26|680.26|684.51|680.51|684.52|680.52|684.22|680.22|31
1613888310000|2021-02-21 06:18:30|684.44|680.44|684.22|680.22|684.44|680.44|684.14|680.14|30
1613888320000|2021-02-21 06:18:40|684.21|680.21|684.14|680.14|684.25|680.25|684.14|680.14|27
1613888330000|2021-02-21 06:18:50|684.16|680.16|683.64|679.64|684.23|680.23|683.64|679.64|23
1613888340000|2021-02-21 06:19:00|683.67|679.67|683.51|679.51|683.67|679.67|683.41|679.41|29
1613888350000|2021-02-21 06:19:10|683.5|679.5|683.4|679.4|683.53|679.53|683.4|679.4|21
1613888360000|2021-02-21 06:19:20|683.41|679.41|683.03|679.03|683.44|679.44|683.03|679.03|31
1613888370000|2021-02-21 06:19:30|683.01|679.01|682.97|678.97|683.01|679.01|682.82|678.82|29
1613888380000|2021-02-21 06:19:40|682.99|678.99|683.28|679.28|683.28|679.28|682.99|678.99|34
1613888390000|2021-02-21 06:19:50|683.3|679.3|683.57|679.57|683.6|679.6|683.11|679.11|28
1613888400000|2021-02-21 06:20:00|683.54|679.54|683.34|679.34|683.78|679.78|683.34|679.34|33
1613888410000|2021-02-21 06:20:10|683.35|679.35|683.48|679.48|683.78|679.78|683.33|679.33|35
1613888420000|2021-02-21 06:20:20|683.52|679.52|683.48|679.48|683.56|679.56|683.38|679.38|34
1613888430000|2021-02-21 06:20:30|683.49|679.49|683.31|679.31|683.55|679.55|683.31|679.31|32
1613888440000|2021-02-21 06:20:40|683.27|679.27|683.25|679.25|683.48|679.48|683.17|679.17|31
1613888450000|2021-02-21 06:20:50|683.23|679.23|683.09|679.09|683.36|679.36|683.08|679.08|30
1613888460000|2021-02-21 06:21:00|683.06|679.06|683.05|679.05|683.24|679.24|683.05|679.05|31
1613888470000|2021-02-21 06:21:10|683.04|679.04|682.89|678.89|683.06|679.06|682.88|678.88|24
1613888480000|2021-02-21 06:21:20|682.86|678.86|682.64|678.64|682.87|678.87|682.36|678.36|32
1613888490000|2021-02-21 06:21:30|682.63|678.63|682.68|678.68|682.71|678.71|682.55|678.55|30
1613888500000|2021-02-21 06:21:40|682.75|678.75|682.45|678.45|682.78|678.78|682.44|678.44|24
1613888510000|2021-02-21 06:21:50|682.46|678.46|682.25|678.25|682.52|678.52|682.24|678.24|31
1613888520000|2021-02-21 06:22:00|682.26|678.26|682.55|678.55|682.62|678.62|682.26|678.26|31
1613888530000|2021-02-21 06:22:10|682.54|678.54|682.82|678.82|682.92|678.92|682.52|678.52|20
1613888540000|2021-02-21 06:22:20|682.78|678.78|683.09|679.09|683.18|679.18|682.6|678.6|29
1613888550000|2021-02-21 06:22:30|683.13|679.13|683.16|679.16|683.2|679.2|683|679|33
1613888560000|2021-02-21 06:22:40|683.05|679.05|683.74|679.74|683.79|679.79|683.05|679.05|33
1613888570000|2021-02-21 06:22:50|683.67|679.67|683.76|679.76|683.83|679.83|683.46|679.46|27
1613888580000|2021-02-21 06:23:00|683.74|679.74|683.26|679.26|683.74|679.74|683.26|679.26|33
1613888590000|2021-02-21 06:23:10|683.25|679.25|683.09|679.09|683.25|679.25|683.01|679.01|24
1613888600000|2021-02-21 06:23:20|683.08|679.08|683|679|683.09|679.09|683|679|23
1613888610000|2021-02-21 06:23:30|683.01|679.01|682.63|678.63|683.03|679.03|682.63|678.63|24
1613888620000|2021-02-21 06:23:40|682.64|678.64|682.88|678.88|683|679|682.63|678.63|21
1613888630000|2021-02-21 06:23:50|682.9|678.9|682.57|678.57|682.95|678.95|682.57|678.57|30
1613888640000|2021-02-21 06:24:00|682.58|678.58|682.3|678.3|682.65|678.65|682.14|678.14|34
1613888650000|2021-02-21 06:24:10|682.28|678.28|682.4|678.4|682.48|678.48|682.23|678.23|31
1613888660000|2021-02-21 06:24:20|682.42|678.42|682.91|678.91|682.91|678.91|682.39|678.39|30
1613888670000|2021-02-21 06:24:30|682.95|678.95|682.57|678.57|682.98|678.98|682.54|678.54|35
1613888680000|2021-02-21 06:24:40|682.59|678.59|682.63|678.63|682.7|678.7|682.54|678.54|33
1613888690000|2021-02-21 06:24:50|682.6|678.6|682.77|678.77|682.77|678.77|682.54|678.54|27
1613888700000|2021-02-21 06:25:00|682.75|678.75|683.31|679.31|683.4|679.4|682.75|678.75|34
1613888710000|2021-02-21 06:25:10|683.3|679.3|683.84|679.84|683.88|679.88|683.24|679.24|31
1613888720000|2021-02-21 06:25:20|683.97|679.97|684.16|680.16|684.28|680.28|683.96|679.96|32
1613888730000|2021-02-21 06:25:30|684.14|680.14|683.86|679.86|684.14|680.14|683.85|679.85|31
1613888740000|2021-02-21 06:25:40|683.87|679.87|683.92|679.92|684.15|680.15|683.84|679.84|31
1613888750000|2021-02-21 06:25:50|683.95|679.95|683.9|679.9|684.09|680.09|683.89|679.89|28
1613888760000|2021-02-21 06:26:00|683.89|679.89|683.44|679.44|683.89|679.89|683.34|679.34|26
1613888770000|2021-02-21 06:26:10|683.42|679.42|683.14|679.14|683.43|679.43|683.03|679.03|25
1613888780000|2021-02-21 06:26:20|683.12|679.12|682.68|678.68|683.12|679.12|682.58|678.58|32
1613888790000|2021-02-21 06:26:30|682.71|678.71|682.74|678.74|682.92|678.92|682.63|678.63|30
1613888800000|2021-02-21 06:26:40|682.83|678.83|682.94|678.94|683.01|679.01|682.79|678.79|30
1613888810000|2021-02-21 06:26:50|682.9|678.9|683.11|679.11|683.11|679.11|682.8|678.8|33
1613888820000|2021-02-21 06:27:00|683.15|679.15|682.83|678.83|683.15|679.15|682.79|678.79|31
1613888830000|2021-02-21 06:27:10|682.84|678.84|683.13|679.13|683.13|679.13|682.7|678.7|29
1613888840000|2021-02-21 06:27:20|683.15|679.15|683.13|679.13|683.23|679.23|683.07|679.07|30
1613888850000|2021-02-21 06:27:30|683.18|679.18|683.74|679.74|683.74|679.74|683.1|679.1|31
1613888860000|2021-02-21 06:27:40|683.71|679.71|683.28|679.28|683.71|679.71|683.24|679.24|34
1613888870000|2021-02-21 06:27:50|683.19|679.19|683.06|679.06|683.2|679.2|682.95|678.95|34
1613888880000|2021-02-21 06:28:00|683.08|679.08|683.37|679.37|683.55|679.55|683.07|679.07|29
1613888890000|2021-02-21 06:28:10|683.4|679.4|683.53|679.53|683.59|679.59|683.39|679.39|25
1613888900000|2021-02-21 06:28:20|683.52|679.52|683.09|679.09|683.52|679.52|683.09|679.09|28
1613888910000|2021-02-21 06:28:30|683.11|679.11|683|679|683.13|679.13|682.99|678.99|28
1613888920000|2021-02-21 06:28:40|682.99|678.99|682.99|678.99|683|679|682.96|678.96|25
1613888930000|2021-02-21 06:28:50|682.98|678.98|683.07|679.07|683.1|679.1|682.98|678.98|26
1613888940000|2021-02-21 06:29:00|683.09|679.09|683.16|679.16|683.16|679.16|683.02|679.02|29
1613888950000|2021-02-21 06:29:10|683.21|679.21|683.53|679.53|683.59|679.59|683.21|679.21|29
1613888960000|2021-02-21 06:29:20|683.52|679.52|683.48|679.48|683.55|679.55|683.44|679.44|25
1613888970000|2021-02-21 06:29:30|683.47|679.47|683.33|679.33|683.48|679.48|683.28|679.28|21
1613888980000|2021-02-21 06:29:40|683.34|679.34|683.47|679.47|683.59|679.59|683.34|679.34|21
1613888990000|2021-02-21 06:29:50|683.48|679.48|683.34|679.34|683.48|679.48|683.33|679.33|9
1613889000000|2021-02-21 06:30:00|683.35|679.35|683.42|679.42|683.5|679.5|683.17|679.17|18
1613889010000|2021-02-21 06:30:10|683.45|679.45|683.27|679.27|683.47|679.47|683.25|679.25|23
1613889020000|2021-02-21 06:30:20|683.28|679.28|683.14|679.14|683.41|679.41|683.14|679.14|25
1613889030000|2021-02-21 06:30:30|683.07|679.07|682.92|678.92|683.1|679.1|682.84|678.84|33
1613889040000|2021-02-21 06:30:40|682.95|678.95|682.96|678.96|682.99|678.99|682.91|678.91|23
1613889050000|2021-02-21 06:30:50|682.95|678.95|683.25|679.25|683.37|679.37|682.94|678.94|20
1613889060000|2021-02-21 06:31:00|683.23|679.23|683.15|679.15|683.32|679.32|683.13|679.13|30
1613889070000|2021-02-21 06:31:10|683.14|679.14|682.8|678.8|683.16|679.16|682.73|678.73|25
1613889080000|2021-02-21 06:31:20|682.82|678.82|682.38|678.38|682.82|678.82|682.36|678.36|23
1613889090000|2021-02-21 06:31:30|682.37|678.37|682.15|678.15|682.39|678.39|681.92|677.92|30
1613889100000|2021-02-21 06:31:40|682.16|678.16|682.23|678.23|682.26|678.26|682.16|678.16|18
1613889110000|2021-02-21 06:31:50|682.24|678.24|682.27|678.27|682.31|678.31|682.11|678.11|27
1613889120000|2021-02-21 06:32:00|682.21|678.21|682.13|678.13|682.21|678.21|682.11|678.11|28
1613889130000|2021-02-21 06:32:10|682.12|678.12|682.3|678.3|682.43|678.43|682.08|678.08|31
1613889140000|2021-02-21 06:32:20|682.31|678.31|681.97|677.97|682.32|678.32|681.93|677.93|24
1613889150000|2021-02-21 06:32:30|681.96|677.96|681.94|677.94|681.98|677.98|681.86|677.86|26
1613889160000|2021-02-21 06:32:40|681.93|677.93|682.17|678.17|682.28|678.28|681.93|677.93|30
1613889170000|2021-02-21 06:32:50|682.2|678.2|681.8|677.8|682.2|678.2|681.76|677.76|22
1613889180000|2021-02-21 06:33:00|681.77|677.77|681.46|677.46|681.78|677.78|681.41|677.41|25
1613889190000|2021-02-21 06:33:10|681.41|677.41|681.24|677.24|681.6|677.6|681.24|677.24|29
1613889200000|2021-02-21 06:33:20|681.27|677.27|680.78|676.78|681.38|677.38|680.78|676.78|24
1613889210000|2021-02-21 06:33:30|680.72|676.72|680.33|676.33|680.72|676.72|680.21|676.21|32
1613889220000|2021-02-21 06:33:40|680.34|676.34|680.38|676.38|680.44|676.44|680.29|676.29|26
1613889230000|2021-02-21 06:33:50|680.33|676.33|680.23|676.23|680.39|676.39|680.23|676.23|23
1613889240000|2021-02-21 06:34:00|680.22|676.22|680.66|676.66|680.72|676.72|680.16|676.16|32
1613889250000|2021-02-21 06:34:10|680.7|676.7|680.26|676.26|680.7|676.7|680.22|676.22|26
1613889260000|2021-02-21 06:34:20|680.25|676.25|680.08|676.08|680.25|676.25|680.04|676.04|21
1613889270000|2021-02-21 06:34:30|680.05|676.05|680.04|676.04|680.1|676.1|679.97|675.97|29
1613889280000|2021-02-21 06:34:40|680.05|676.05|679.95|675.95|680.08|676.08|679.85|675.85|29
1613889290000|2021-02-21 06:34:50|679.94|675.94|680.36|676.36|680.36|676.36|679.89|675.89|30
1613889300000|2021-02-21 06:35:00|680.37|676.37|680.63|676.63|680.74|676.74|680.27|676.27|21
1613889310000|2021-02-21 06:35:10|680.53|676.53|680.76|676.76|681.04|677.04|680.42|676.42|30
1613889320000|2021-02-21 06:35:20|680.64|676.64|681.15|677.15|681.15|677.15|680.62|676.62|21
1613889330000|2021-02-21 06:35:30|681.16|677.16|681.85|677.85|681.85|677.85|681.13|677.13|26
1613889340000|2021-02-21 06:35:40|681.83|677.83|682|678|682.09|678.09|681.82|677.82|21
1613889350000|2021-02-21 06:35:50|681.99|677.99|682.24|678.24|682.29|678.29|681.86|677.86|27
1613889360000|2021-02-21 06:36:00|682.23|678.23|682.09|678.09|682.23|678.23|682.04|678.04|27
1613889370000|2021-02-21 06:36:10|682.11|678.11|682.39|678.39|682.39|678.39|682.08|678.08|27
1613889380000|2021-02-21 06:36:20|682.38|678.38|682.29|678.29|682.38|678.38|682.23|678.23|21
1613889390000|2021-02-21 06:36:30|682.28|678.28|682.04|678.04|682.31|678.31|682.04|678.04|25
1613889400000|2021-02-21 06:36:40|682.07|678.07|682.07|678.07|682.37|678.37|681.96|677.96|35
1613889410000|2021-02-21 06:36:50|682.08|678.08|681.88|677.88|682.1|678.1|681.75|677.75|27
1613889420000|2021-02-21 06:37:00|681.91|677.91|681.76|677.76|681.91|677.91|681.62|677.62|28
1613889430000|2021-02-21 06:37:10|681.78|677.78|681.77|677.77|681.82|677.82|681.76|677.76|29
1613889440000|2021-02-21 06:37:20|681.76|677.76|681.57|677.57|681.76|677.76|681.54|677.54|29
1613889450000|2021-02-21 06:37:30|681.59|677.59|681.02|677.02|681.61|677.61|680.98|676.98|30
1613889460000|2021-02-21 06:37:40|681.01|677.01|680.99|676.99|681.04|677.04|680.99|676.99|16
1613889470000|2021-02-21 06:37:50|681|677|681.06|677.06|681.11|677.11|680.81|676.81|26
1613889480000|2021-02-21 06:38:00|681.1|677.1|681.38|677.38|681.48|677.48|681.09|677.09|29
1613889490000|2021-02-21 06:38:10|681.39|677.39|681.47|677.47|681.58|677.58|681.38|677.38|23
1613889500000|2021-02-21 06:38:20|681.44|677.44|681.21|677.21|681.45|677.45|681.16|677.16|26
1613889510000|2021-02-21 06:38:30|681.2|677.2|680.61|676.61|681.2|677.2|680.53|676.53|32
1613889520000|2021-02-21 06:38:40|680.62|676.62|680.86|676.86|680.86|676.86|680.62|676.62|29
1613889530000|2021-02-21 06:38:50|680.85|676.85|680.77|676.77|680.88|676.88|680.74|676.74|23
1613889540000|2021-02-21 06:39:00|680.78|676.78|680.83|676.83|680.97|676.97|680.74|676.74|30
1613889550000|2021-02-21 06:39:10|680.75|676.75|681.06|677.06|681.08|677.08|680.75|676.75|31
1613889560000|2021-02-21 06:39:20|680.99|676.99|680.68|676.68|681.05|677.05|680.64|676.64|33
1613889570000|2021-02-21 06:39:30|680.67|676.67|680.71|676.71|680.74|676.74|680.66|676.66|32
1613889580000|2021-02-21 06:39:40|680.7|676.7|680.37|676.37|680.74|676.74|680.37|676.37|33
1613889590000|2021-02-21 06:39:50|680.35|676.35|680.12|676.12|680.43|676.43|680.12|676.12|24
1613889600000|2021-02-21 06:40:00|680.09|676.09|679.97|675.97|680.14|676.14|679.97|675.97|17
1613889610000|2021-02-21 06:40:10|680.01|676.01|680.31|676.31|680.37|676.37|679.99|675.99|26
1613889620000|2021-02-21 06:40:20|680.3|676.3|680.14|676.14|680.3|676.3|680.1|676.1|29
1613889630000|2021-02-21 06:40:30|680.15|676.15|680.33|676.33|680.34|676.34|680.1|676.1|31
1613889640000|2021-02-21 06:40:40|680.28|676.28|680.58|676.58|680.58|676.58|680.24|676.24|27
1613889650000|2021-02-21 06:40:50|680.54|676.54|680.66|676.66|680.66|676.66|680.5|676.5|30
1613889660000|2021-02-21 06:41:00|680.68|676.68|680.65|676.65|680.69|676.69|680.62|676.62|15
1613889670000|2021-02-21 06:41:10|680.67|676.67|680.68|676.68|680.71|676.71|680.57|676.57|25
1613889680000|2021-02-21 06:41:20|680.66|676.66|680.7|676.7|680.73|676.73|680.66|676.66|26
1613889690000|2021-02-21 06:41:30|680.71|676.71|680.63|676.63|680.75|676.75|680.63|676.63|22
1613889700000|2021-02-21 06:41:40|680.61|676.61|680.39|676.39|680.61|676.61|680.39|676.39|27
1613889710000|2021-02-21 06:41:50|680.38|676.38|680|676|680.39|676.39|679.97|675.97|26
1613889720000|2021-02-21 06:42:00|680.02|676.02|679.92|675.92|680.17|676.17|679.92|675.92|24
1613889730000|2021-02-21 06:42:10|679.96|675.96|679.77|675.77|679.96|675.96|679.76|675.76|23
1613889740000|2021-02-21 06:42:20|679.78|675.78|679.16|675.16|679.78|675.78|679.15|675.15|22
1613889750000|2021-02-21 06:42:30|679.17|675.17|679.15|675.15|679.47|675.47|679.11|675.11|26
1613889760000|2021-02-21 06:42:40|679.22|675.22|678.86|674.86|679.27|675.27|678.72|674.72|33
1613889770000|2021-02-21 06:42:50|678.87|674.87|678.11|674.11|678.9|674.9|678.02|674.02|30
1613889780000|2021-02-21 06:43:00|678.12|674.12|678.14|674.14|678.29|674.29|678.09|674.09|28
1613889790000|2021-02-21 06:43:10|678.25|674.25|678.09|674.09|678.26|674.26|678.09|674.09|30
1613889800000|2021-02-21 06:43:20|678.1|674.1|678.32|674.32|678.32|674.32|678.08|674.08|20
1613889810000|2021-02-21 06:43:30|678.43|674.43|678.87|674.87|678.88|674.88|678.43|674.43|30
1613889820000|2021-02-21 06:43:40|678.86|674.86|679.25|675.25|679.32|675.32|678.86|674.86|28
1613889830000|2021-02-21 06:43:50|679.23|675.23|679.19|675.19|679.41|675.41|679.16|675.16|34
1613889840000|2021-02-21 06:44:00|679.17|675.17|678.7|674.7|679.19|675.19|678.69|674.69|33
1613889850000|2021-02-21 06:44:10|678.64|674.64|678.51|674.51|678.66|674.66|678.42|674.42|32
1613889860000|2021-02-21 06:44:20|678.52|674.52|678.34|674.34|678.53|674.53|678.31|674.31|29
1613889870000|2021-02-21 06:44:30|678.35|674.35|678.33|674.33|678.36|674.36|678.13|674.13|24
1613889880000|2021-02-21 06:44:40|678.34|674.34|678.02|674.02|678.45|674.45|678.02|674.02|25
1613889890000|2021-02-21 06:44:50|677.79|673.79|677.5|673.5|677.84|673.84|677.5|673.5|26
1613889900000|2021-02-21 06:45:00|677.42|673.42|677.25|673.25|677.42|673.42|677.23|673.23|24
1613889910000|2021-02-21 06:45:10|677.27|673.27|677.09|673.09|677.27|673.27|676.92|672.92|30
1613889920000|2021-02-21 06:45:20|677.1|673.1|677.16|673.16|677.18|673.18|676.91|672.91|22
1613889930000|2021-02-21 06:45:30|677.15|673.15|678.26|674.26|678.26|674.26|677.11|673.11|26
1613889940000|2021-02-21 06:45:40|678.28|674.28|678.38|674.38|678.57|674.57|678.1|674.1|33
1613889950000|2021-02-21 06:45:50|678.43|674.43|678.15|674.15|678.58|674.58|678.14|674.14|30
1613889960000|2021-02-21 06:46:00|678.13|674.13|678.38|674.38|678.45|674.45|678.12|674.12|25
1613889970000|2021-02-21 06:46:10|678.41|674.41|678.82|674.82|678.91|674.91|678.32|674.32|30
1613889980000|2021-02-21 06:46:20|678.88|674.88|678.78|674.78|679.06|675.06|678.74|674.74|31
1613889990000|2021-02-21 06:46:30|678.75|674.75|678.3|674.3|678.93|674.93|678.3|674.3|30
1613890000000|2021-02-21 06:46:40|678.41|674.41|679.05|675.05|679.09|675.09|678.41|674.41|33
1613890010000|2021-02-21 06:46:50|679.14|675.14|679.34|675.34|679.49|675.49|679.14|675.14|28
1613890020000|2021-02-21 06:47:00|679.36|675.36|679.6|675.6|679.66|675.66|679.31|675.31|31
1613890030000|2021-02-21 06:47:10|679.63|675.63|679.84|675.84|680.07|676.07|679.58|675.58|31
1613890040000|2021-02-21 06:47:20|679.93|675.93|679.82|675.82|679.93|675.93|679.77|675.77|24
1613890050000|2021-02-21 06:47:30|679.81|675.81|680.1|676.1|680.16|676.16|679.8|675.8|21
1613890060000|2021-02-21 06:47:40|680.06|676.06|680|676|680.11|676.11|679.98|675.98|20
1613890070000|2021-02-21 06:47:50|679.99|675.99|680.13|676.13|680.28|676.28|679.92|675.92|20
1613890080000|2021-02-21 06:48:00|680.16|676.16|680.22|676.22|680.25|676.25|680.16|676.16|29
1613890090000|2021-02-21 06:48:10|680.23|676.23|680.18|676.18|680.23|676.23|680.1|676.1|18
1613890100000|2021-02-21 06:48:20|680.17|676.17|679.92|675.92|680.18|676.18|679.89|675.89|22
1613890110000|2021-02-21 06:48:30|679.9|675.9|679.46|675.46|679.91|675.91|679.44|675.44|24
1613890120000|2021-02-21 06:48:40|679.45|675.45|678.96|674.96|679.46|675.46|678.96|674.96|25
1613890130000|2021-02-21 06:48:50|678.97|674.97|679.33|675.33|679.36|675.36|678.96|674.96|28
1613890140000|2021-02-21 06:49:00|679.32|675.32|679.34|675.34|679.35|675.35|679.11|675.11|26
1613890150000|2021-02-21 06:49:10|679.35|675.35|679.44|675.44|679.5|675.5|679.28|675.28|27
1613890160000|2021-02-21 06:49:20|679.45|675.45|679.43|675.43|679.45|675.45|679.11|675.11|28
1613890170000|2021-02-21 06:49:30|679.46|675.46|680.04|676.04|680.05|676.05|679.43|675.43|32
1613890180000|2021-02-21 06:49:40|679.98|675.98|680.12|676.12|680.12|676.12|679.93|675.93|28
1613890190000|2021-02-21 06:49:50|680.13|676.13|680.36|676.36|680.45|676.45|680.01|676.01|26
1613890200000|2021-02-21 06:50:00|680.3|676.3|680.49|676.49|680.49|676.49|680.3|676.3|24
1613890210000|2021-02-21 06:50:10|680.46|676.46|680.43|676.43|680.51|676.51|680.22|676.22|29
1613890220000|2021-02-21 06:50:20|680.48|676.48|680.36|676.36|680.53|676.53|680.33|676.33|26
1613890230000|2021-02-21 06:50:30|680.37|676.37|680.21|676.21|680.51|676.51|680.2|676.2|23
1613890240000|2021-02-21 06:50:40|680.28|676.28|680.72|676.72|680.81|676.81|680.19|676.19|27
1613890250000|2021-02-21 06:50:50|680.65|676.65|681.01|677.01|681.01|677.01|680.64|676.64|29
1613890260000|2021-02-21 06:51:00|681.02|677.02|680.76|676.76|681.02|677.02|680.45|676.45|31
1613890270000|2021-02-21 06:51:10|680.69|676.69|680.57|676.57|680.69|676.69|680.55|676.55|11
1613890280000|2021-02-21 06:51:20|680.56|676.56|679.95|675.95|680.57|676.57|679.89|675.89|17
1613890290000|2021-02-21 06:51:30|679.99|675.99|680.12|676.12|680.36|676.36|679.99|675.99|28
1613890300000|2021-02-21 06:51:40|680.11|676.11|680.02|676.02|680.25|676.25|680|676|29
1613890310000|2021-02-21 06:51:50|680.01|676.01|679.74|675.74|680.05|676.05|679.74|675.74|27
1613890320000|2021-02-21 06:52:00|679.78|675.78|679.97|675.97|680.02|676.02|679.52|675.52|24
1613890330000|2021-02-21 06:52:10|679.98|675.98|679.85|675.85|680|676|679.82|675.82|26
1613890340000|2021-02-21 06:52:20|679.79|675.79|679.62|675.62|679.9|675.9|679.62|675.62|30
1613890350000|2021-02-21 06:52:30|679.38|675.38|679.52|675.52|679.52|675.52|679.27|675.27|25
1613890360000|2021-02-21 06:52:40|679.46|675.46|679.65|675.65|679.69|675.69|679.46|675.46|16
1613890370000|2021-02-21 06:52:50|679.64|675.64|679.49|675.49|679.65|675.65|679.46|675.46|24
1613890380000|2021-02-21 06:53:00|679.48|675.48|679.57|675.57|679.57|675.57|679.48|675.48|18
1613890390000|2021-02-21 06:53:10|679.58|675.58|679.62|675.62|679.63|675.63|679.56|675.56|20
1613890400000|2021-02-21 06:53:20|679.63|675.63|680.1|676.1|680.1|676.1|679.63|675.63|16
1613890410000|2021-02-21 06:53:30|680.08|676.08|679.97|675.97|680.08|676.08|679.87|675.87|19
1613890420000|2021-02-21 06:53:40|679.98|675.98|680.13|676.13|680.15|676.15|679.98|675.98|11
1613890430000|2021-02-21 06:53:50|680.14|676.14|680.4|676.4|680.4|676.4|680.13|676.13|25
1613890440000|2021-02-21 06:54:00|680.44|676.44|680.52|676.52|680.59|676.59|680.44|676.44|19
1613890450000|2021-02-21 06:54:10|680.53|676.53|680.48|676.48|680.53|676.53|680.46|676.46|18
1613890460000|2021-02-21 06:54:20|680.49|676.49|679.84|675.84|680.49|676.49|679.84|675.84|28
1613890470000|2021-02-21 06:54:30|679.83|675.83|679.71|675.71|679.84|675.84|679.69|675.69|24
1613890480000|2021-02-21 06:54:40|679.7|675.7|679.47|675.47|679.71|675.71|679.47|675.47|20
1613890490000|2021-02-21 06:54:50|679.5|675.5|679.51|675.51|679.51|675.51|679.42|675.42|28
1613890500000|2021-02-21 06:55:00|679.53|675.53|679.54|675.54|679.64|675.64|679.53|675.53|24
1613890510000|2021-02-21 06:55:10|679.55|675.55|679.52|675.52|679.56|675.56|679.43|675.43|22
1613890520000|2021-02-21 06:55:20|679.53|675.53|679.65|675.65|679.77|675.77|679.53|675.53|26
1613890530000|2021-02-21 06:55:30|679.64|675.64|679.8|675.8|679.82|675.82|679.64|675.64|19
1613890540000|2021-02-21 06:55:40|679.82|675.82|679.88|675.88|680.03|676.03|679.8|675.8|26
1613890550000|2021-02-21 06:55:50|679.91|675.91|680.06|676.06|680.17|676.17|679.9|675.9|30
1613890560000|2021-02-21 06:56:00|680.07|676.07|680.08|676.08|680.08|676.08|679.8|675.8|35
1613890570000|2021-02-21 06:56:10|680.06|676.06|680.07|676.07|680.13|676.13|680.01|676.01|26
1613890580000|2021-02-21 06:56:20|680.13|676.13|680.47|676.47|680.47|676.47|680.12|676.12|15
1613890590000|2021-02-21 06:56:30|680.55|676.55|681.1|677.1|681.1|677.1|680.55|676.55|24
1613890600000|2021-02-21 06:56:40|681.14|677.14|681.53|677.53|681.56|677.56|681.13|677.13|23
1613890610000|2021-02-21 06:56:50|681.54|677.54|681.96|677.96|681.96|677.96|681.54|677.54|19
1613890620000|2021-02-21 06:57:00|681.91|677.91|681.31|677.31|681.92|677.92|681.25|677.25|29
1613890630000|2021-02-21 06:57:10|681.32|677.32|681.33|677.33|681.33|677.33|681.26|677.26|23
1613890640000|2021-02-21 06:57:20|681.32|677.32|681.82|677.82|681.82|677.82|681.32|677.32|19
1613890650000|2021-02-21 06:57:30|681.81|677.81|681.68|677.68|681.81|677.81|681.64|677.64|19
1613890660000|2021-02-21 06:57:40|681.7|677.7|681.55|677.55|681.7|677.7|681.45|677.45|28
1613890670000|2021-02-21 06:57:50|681.5|677.5|681.55|677.55|681.63|677.63|681.5|677.5|22
1613890680000|2021-02-21 06:58:00|681.54|677.54|681.8|677.8|681.82|677.82|681.54|677.54|22
1613890690000|2021-02-21 06:58:10|681.81|677.81|681.8|677.8|681.82|677.82|681.74|677.74|21
1613890700000|2021-02-21 06:58:20|681.79|677.79|681.78|677.78|681.81|677.81|681.63|677.63|27
1613890710000|2021-02-21 06:58:30|681.74|677.74|681.84|677.84|681.84|677.84|681.65|677.65|25
1613890720000|2021-02-21 06:58:40|681.81|677.81|681.8|677.8|681.86|677.86|681.8|677.8|19
1613890730000|2021-02-21 06:58:50|681.81|677.81|681.88|677.88|681.89|677.89|681.81|677.81|13
1613890740000|2021-02-21 06:59:00|681.95|677.95|681.93|677.93|681.97|677.97|681.9|677.9|22
1613890750000|2021-02-21 06:59:10|681.95|677.95|682.24|678.24|682.24|678.24|681.95|677.95|18
1613890760000|2021-02-21 06:59:20|682.27|678.27|682.03|678.03|682.28|678.28|682.03|678.03|12
1613890770000|2021-02-21 06:59:30|681.99|677.99|682.12|678.12|682.15|678.15|681.99|677.99|26
1613890780000|2021-02-21 06:59:40|682.11|678.11|681.91|677.91|682.21|678.21|681.74|677.74|27
1613890790000|2021-02-21 06:59:50|681.96|677.96|681.78|677.78|682.04|678.04|681.78|677.78|21
1613890800000|2021-02-21 07:00:00|681.76|677.76|682.38|678.38|682.39|678.39|681.76|677.76|31
1613890810000|2021-02-21 07:00:10|682.48|678.48|682.52|678.52|682.56|678.56|682.38|678.38|33
1613890820000|2021-02-21 07:00:20|682.53|678.53|682.82|678.82|682.86|678.86|682.53|678.53|14
1613890830000|2021-02-21 07:00:30|682.91|678.91|683.21|679.21|683.28|679.28|682.87|678.87|22
1613890840000|2021-02-21 07:00:40|683.33|679.33|683.84|679.84|683.91|679.91|683.33|679.33|27
1613890850000|2021-02-21 07:00:50|683.79|679.79|683.41|679.41|683.79|679.79|683.39|679.39|23
1613890860000|2021-02-21 07:01:00|683.42|679.42|683.68|679.68|683.7|679.7|683.39|679.39|27
1613890870000|2021-02-21 07:01:10|683.67|679.67|683.75|679.75|683.96|679.96|683.67|679.67|24
1613890880000|2021-02-21 07:01:20|683.78|679.78|683.77|679.77|683.9|679.9|683.75|679.75|29
1613890890000|2021-02-21 07:01:30|683.82|679.82|683.9|679.9|683.98|679.98|683.78|679.78|23
1613890900000|2021-02-21 07:01:40|683.91|679.91|684.46|680.46|684.46|680.46|683.91|679.91|22
1613890910000|2021-02-21 07:01:50|684.52|680.52|684.96|680.96|684.96|680.96|684.34|680.34|32
1613890920000|2021-02-21 07:02:00|684.99|680.99|684.84|680.84|685.04|681.04|684.58|680.58|27
1613890930000|2021-02-21 07:02:10|684.75|680.75|684.3|680.3|684.89|680.89|684.29|680.29|27
1613890940000|2021-02-21 07:02:20|684.41|680.41|684.6|680.6|684.63|680.63|684.36|680.36|26
1613890950000|2021-02-21 07:02:30|684.51|680.51|684.58|680.58|684.73|680.73|684.48|680.48|26
1613890960000|2021-02-21 07:02:40|684.57|680.57|684.88|680.88|684.88|680.88|684.57|680.57|24
1613890970000|2021-02-21 07:02:50|684.87|680.87|685.09|681.09|685.22|681.22|684.86|680.86|34
1613890980000|2021-02-21 07:03:00|685.08|681.08|685.04|681.04|685.08|681.08|684.81|680.81|21
1613890990000|2021-02-21 07:03:10|685.07|681.07|685.33|681.33|685.38|681.38|685.03|681.03|35
1613891000000|2021-02-21 07:03:20|685.36|681.36|685.34|681.34|685.46|681.46|685.31|681.31|28
1613891010000|2021-02-21 07:03:30|685.38|681.38|685.03|681.03|685.38|681.38|685|681|24
1613891020000|2021-02-21 07:03:40|685|681|685.15|681.15|685.19|681.19|685|681|26
1613891030000|2021-02-21 07:03:50|685.16|681.16|685.2|681.2|685.2|681.2|685.13|681.13|27
1613891040000|2021-02-21 07:04:00|685.21|681.21|685.19|681.19|685.35|681.35|685.18|681.18|27
1613891050000|2021-02-21 07:04:10|685.18|681.18|684.66|680.66|685.22|681.22|684.66|680.66|31
1613891060000|2021-02-21 07:04:20|684.59|680.59|684.35|680.35|684.59|680.59|684.3|680.3|27
1613891070000|2021-02-21 07:04:30|684.37|680.37|684.47|680.47|684.48|680.48|684.35|680.35|27
1613891080000|2021-02-21 07:04:40|684.44|680.44|684.36|680.36|684.47|680.47|684.32|680.32|30
1613891090000|2021-02-21 07:04:50|684.41|680.41|684.51|680.51|684.51|680.51|684.35|680.35|27
1613891100000|2021-02-21 07:05:00|684.49|680.49|684.77|680.77|684.93|680.93|684.49|680.49|31
1613891110000|2021-02-21 07:05:10|684.78|680.78|684.94|680.94|684.95|680.95|684.78|680.78|24
1613891120000|2021-02-21 07:05:20|684.91|680.91|684.93|680.93|685.06|681.06|684.87|680.87|21
1613891130000|2021-02-21 07:05:30|684.94|680.94|685.08|681.08|685.22|681.22|684.92|680.92|32
1613891140000|2021-02-21 07:05:40|685.11|681.11|685.14|681.14|685.22|681.22|685.11|681.11|20
1613891150000|2021-02-21 07:05:50|685.08|681.08|685.4|681.4|685.73|681.73|685.08|681.08|28
1613891160000|2021-02-21 07:06:00|685.43|681.43|685.34|681.34|685.6|681.6|685.14|681.14|35
1613891170000|2021-02-21 07:06:10|685.16|681.16|684.9|680.9|685.22|681.22|684.86|680.86|30
1613891180000|2021-02-21 07:06:20|684.91|680.91|685.04|681.04|685.1|681.1|684.91|680.91|29
1613891190000|2021-02-21 07:06:30|685.06|681.06|685.02|681.02|685.07|681.07|685.02|681.02|22
1613891200000|2021-02-21 07:06:40|685.04|681.04|684.37|680.37|685.04|681.04|684.37|680.37|27
1613891210000|2021-02-21 07:06:50|684.35|680.35|684.64|680.64|684.68|680.68|684.31|680.31|28
1613891220000|2021-02-21 07:07:00|684.63|680.63|684.64|680.64|684.68|680.68|684.6|680.6|18
1613891230000|2021-02-21 07:07:10|684.58|680.58|684.62|680.62|684.68|680.68|684.44|680.44|30
1613891240000|2021-02-21 07:07:20|684.67|680.67|684.65|680.65|684.68|680.68|684.58|680.58|21
1613891250000|2021-02-21 07:07:30|684.64|680.64|684.81|680.81|684.84|680.84|684.63|680.63|20
1613891260000|2021-02-21 07:07:40|684.82|680.82|685.48|681.48|685.48|681.48|684.82|680.82|26
1613891270000|2021-02-21 07:07:50|685.56|681.56|685.51|681.51|685.84|681.84|685.49|681.49|25
1613891280000|2021-02-21 07:08:00|685.5|681.5|684.96|680.96|685.5|681.5|684.96|680.96|27
1613891290000|2021-02-21 07:08:10|685|681|684.93|680.93|685.05|681.05|684.93|680.93|22
1613891300000|2021-02-21 07:08:20|684.95|680.95|684.69|680.69|684.95|680.95|684.52|680.52|33
1613891310000|2021-02-21 07:08:30|684.67|680.67|684.04|680.04|684.7|680.7|684.02|680.02|26
1613891320000|2021-02-21 07:08:40|684.03|680.03|683.77|679.77|684.03|680.03|683.67|679.67|31
1613891330000|2021-02-21 07:08:50|683.78|679.78|684.17|680.17|684.22|680.22|683.77|679.77|30
1613891340000|2021-02-21 07:09:00|684.09|680.09|683.83|679.83|684.09|680.09|683.76|679.76|32
1613891350000|2021-02-21 07:09:10|683.82|679.82|683.64|679.64|683.83|679.83|683.57|679.57|19
1613891360000|2021-02-21 07:09:20|683.61|679.61|683.44|679.44|683.61|679.61|683.4|679.4|24
1613891370000|2021-02-21 07:09:30|683.35|679.35|683.54|679.54|683.56|679.56|683.3|679.3|22
1613891380000|2021-02-21 07:09:40|683.55|679.55|683.79|679.79|683.89|679.89|683.5|679.5|27
1613891390000|2021-02-21 07:09:50|683.8|679.8|684.44|680.44|684.44|680.44|683.8|679.8|27
1613891400000|2021-02-21 07:10:00|684.32|680.32|684.44|680.44|684.45|680.45|684.27|680.27|29
1613891410000|2021-02-21 07:10:10|684.43|680.43|684.62|680.62|684.75|680.75|684.39|680.39|30
1613891420000|2021-02-21 07:10:20|684.42|680.42|684.11|680.11|684.42|680.42|684.11|680.11|21
1613891430000|2021-02-21 07:10:30|684.09|680.09|683.27|679.27|684.09|680.09|683.27|679.27|32
1613891440000|2021-02-21 07:10:40|683.25|679.25|683.32|679.32|683.39|679.39|683.25|679.25|22
1613891450000|2021-02-21 07:10:50|683.31|679.31|683.57|679.57|683.68|679.68|683.31|679.31|22
1613891460000|2021-02-21 07:11:00|683.55|679.55|683.2|679.2|683.61|679.61|683.18|679.18|22
1613891470000|2021-02-21 07:11:10|683.13|679.13|682.92|678.92|683.15|679.15|682.71|678.71|31
1613891480000|2021-02-21 07:11:20|682.94|678.94|682.45|678.45|682.95|678.95|682.38|678.38|31
1613891490000|2021-02-21 07:11:30|682.46|678.46|682.5|678.5|682.64|678.64|682.4|678.4|31
1613891500000|2021-02-21 07:11:40|682.51|678.51|682.47|678.47|682.81|678.81|682.42|678.42|34
1613891510000|2021-02-21 07:11:50|682.45|678.45|682.39|678.39|682.47|678.47|682.12|678.12|33
1613891520000|2021-02-21 07:12:00|682.36|678.36|681.95|677.95|682.49|678.49|681.93|677.93|29
1613891530000|2021-02-21 07:12:10|681.96|677.96|681.69|677.69|681.97|677.97|681.68|677.68|30
1613891540000|2021-02-21 07:12:20|681.7|677.7|681.7|677.7|681.74|677.74|681.6|677.6|18
1613891550000|2021-02-21 07:12:30|681.69|677.69|682.06|678.06|682.06|678.06|681.69|677.69|25
1613891560000|2021-02-21 07:12:40|682.08|678.08|682.19|678.19|682.23|678.23|682.06|678.06|31
1613891570000|2021-02-21 07:12:50|682.2|678.2|682.42|678.42|682.43|678.43|682.04|678.04|33
1613891580000|2021-02-21 07:13:00|682.43|678.43|682.61|678.61|682.64|678.64|682.39|678.39|26
1613891590000|2021-02-21 07:13:10|682.65|678.65|682.95|678.95|683.04|679.04|682.57|678.57|29
1613891600000|2021-02-21 07:13:20|682.96|678.96|683.19|679.19|683.22|679.22|682.82|678.82|31
1613891610000|2021-02-21 07:13:30|683.09|679.09|682.66|678.66|683.09|679.09|682.53|678.53|35
1613891620000|2021-02-21 07:13:40|682.65|678.65|682.79|678.79|682.9|678.9|682.59|678.59|32
1613891630000|2021-02-21 07:13:50|682.8|678.8|682.66|678.66|682.98|678.98|682.65|678.65|22
1613891640000|2021-02-21 07:14:00|682.67|678.67|682.45|678.45|682.68|678.68|682.42|678.42|23
1613891650000|2021-02-21 07:14:10|682.43|678.43|682.39|678.39|682.45|678.45|682.35|678.35|14
1613891660000|2021-02-21 07:14:20|682.38|678.38|682.62|678.62|682.65|678.65|682.37|678.37|26
1613891670000|2021-02-21 07:14:30|682.66|678.66|682.55|678.55|682.87|678.87|682.48|678.48|26
1613891680000|2021-02-21 07:14:40|682.54|678.54|682.05|678.05|682.54|678.54|682.04|678.04|30
1613891690000|2021-02-21 07:14:50|682.06|678.06|681.75|677.75|682.06|678.06|681.75|677.75|24
1613891700000|2021-02-21 07:15:00|681.73|677.73|681.85|677.85|682.02|678.02|681.73|677.73|30
1613891710000|2021-02-21 07:15:10|681.84|677.84|682.08|678.08|682.08|678.08|681.83|677.83|24
1613891720000|2021-02-21 07:15:20|682.04|678.04|681.79|677.79|682.07|678.07|681.79|677.79|32
1613891730000|2021-02-21 07:15:30|681.8|677.8|681.69|677.69|681.81|677.81|681.67|677.67|20
1613891740000|2021-02-21 07:15:40|681.7|677.7|681.65|677.65|681.84|677.84|681.63|677.63|29
1613891750000|2021-02-21 07:15:50|681.63|677.63|681.81|677.81|681.92|677.92|681.63|677.63|25
1613891760000|2021-02-21 07:16:00|681.8|677.8|681.61|677.61|681.8|677.8|681.61|677.61|26
1613891770000|2021-02-21 07:16:10|681.65|677.65|681.12|677.12|681.65|677.65|681.12|677.12|28
1613891780000|2021-02-21 07:16:20|681.11|677.11|680.8|676.8|681.11|677.11|680.8|676.8|26
1613891790000|2021-02-21 07:16:30|680.79|676.79|680.83|676.83|680.93|676.93|680.76|676.76|23
1613891800000|2021-02-21 07:16:40|680.82|676.82|680.47|676.47|680.82|676.82|680.42|676.42|15
1613891810000|2021-02-21 07:16:50|680.56|676.56|680.3|676.3|680.64|676.64|680.28|676.28|26
1613891820000|2021-02-21 07:17:00|680.29|676.29|679.56|675.56|680.32|676.32|679.53|675.53|32
1613891830000|2021-02-21 07:17:10|679.64|675.64|679.9|675.9|679.91|675.91|679.54|675.54|28
1613891840000|2021-02-21 07:17:20|679.91|675.91|680.35|676.35|680.35|676.35|679.85|675.85|21
1613891850000|2021-02-21 07:17:30|680.34|676.34|680.04|676.04|680.34|676.34|679.91|675.91|29
1613891860000|2021-02-21 07:17:40|680.05|676.05|680.49|676.49|680.69|676.69|679.99|675.99|33
1613891870000|2021-02-21 07:17:50|680.5|676.5|680.92|676.92|680.97|676.97|680.36|676.36|29
1613891880000|2021-02-21 07:18:00|680.93|676.93|680.65|676.65|680.93|676.93|680.52|676.52|33
1613891890000|2021-02-21 07:18:10|680.68|676.68|680.25|676.25|680.75|676.75|680.25|676.25|28
1613891900000|2021-02-21 07:18:20|680.23|676.23|679.93|675.93|680.23|676.23|679.93|675.93|24
1613891910000|2021-02-21 07:18:30|679.92|675.92|680.07|676.07|680.17|676.17|679.92|675.92|26
1613891920000|2021-02-21 07:18:40|680.05|676.05|680.15|676.15|680.2|676.2|680.05|676.05|24
1613891930000|2021-02-21 07:18:50|680.16|676.16|680.2|676.2|680.24|676.24|680.05|676.05|21
1613891940000|2021-02-21 07:19:00|680.19|676.19|680.53|676.53|680.53|676.53|680.18|676.18|31
1613891950000|2021-02-21 07:19:10|680.51|676.51|680.53|676.53|680.65|676.65|680.49|676.49|23
1613891960000|2021-02-21 07:19:20|680.52|676.52|680.38|676.38|680.53|676.53|680.36|676.36|20
1613891970000|2021-02-21 07:19:30|680.35|676.35|679.96|675.96|680.35|676.35|679.96|675.96|27
1613891980000|2021-02-21 07:19:40|679.93|675.93|679.77|675.77|679.93|675.93|679.68|675.68|24
1613891990000|2021-02-21 07:19:50|679.76|675.76|679.9|675.9|680.07|676.07|679.75|675.75|17
1613892000000|2021-02-21 07:20:00|679.96|675.96|679.68|675.68|680.02|676.02|679.65|675.65|25
1613892010000|2021-02-21 07:20:10|679.59|675.59|679.64|675.64|679.73|675.73|679.56|675.56|26
1613892020000|2021-02-21 07:20:20|679.65|675.65|679.48|675.48|679.66|675.66|679.48|675.48|18
1613892030000|2021-02-21 07:20:30|679.46|675.46|679.91|675.91|679.92|675.92|679.31|675.31|22
1613892040000|2021-02-21 07:20:40|679.92|675.92|679.78|675.78|679.93|675.93|679.67|675.67|22
1613892050000|2021-02-21 07:20:50|679.77|675.77|679.5|675.5|679.78|675.78|679.49|675.49|22
1613892060000|2021-02-21 07:21:00|679.55|675.55|679.29|675.29|679.55|675.55|679.29|675.29|31
1613892070000|2021-02-21 07:21:10|679.28|675.28|679.15|675.15|679.29|675.29|679.13|675.13|26
1613892080000|2021-02-21 07:21:20|679.16|675.16|678.7|674.7|679.16|675.16|678.67|674.67|22
1613892090000|2021-02-21 07:21:30|678.69|674.69|678.2|674.2|678.9|674.9|678.18|674.18|33
1613892100000|2021-02-21 07:21:40|678.22|674.22|677.94|673.94|678.24|674.24|677.58|673.58|31
1613892110000|2021-02-21 07:21:50|677.93|673.93|678.17|674.17|678.18|674.18|677.82|673.82|25
1613892120000|2021-02-21 07:22:00|678.14|674.14|678.69|674.69|678.69|674.69|678.14|674.14|28
1613892130000|2021-02-21 07:22:10|678.78|674.78|678.81|674.81|679.12|675.12|678.74|674.74|35
1613892140000|2021-02-21 07:22:20|678.87|674.87|679.55|675.55|679.55|675.55|678.79|674.79|33
1613892150000|2021-02-21 07:22:30|679.57|675.57|680.19|676.19|680.36|676.36|679.45|675.45|37
1613892160000|2021-02-21 07:22:40|680.2|676.2|680.47|676.47|680.57|676.57|680.2|676.2|29
1613892170000|2021-02-21 07:22:50|680.46|676.46|679.75|675.75|680.47|676.47|679.7|675.7|29
1613892180000|2021-02-21 07:23:00|679.82|675.82|679.74|675.74|680.05|676.05|679.74|675.74|29
1613892190000|2021-02-21 07:23:10|679.7|675.7|679.37|675.37|679.7|675.7|679.37|675.37|30
1613892200000|2021-02-21 07:23:20|679.26|675.26|678.6|674.6|679.26|675.26|678.6|674.6|30
1613892210000|2021-02-21 07:23:30|678.56|674.56|678.62|674.62|678.68|674.68|678.35|674.35|29
1613892220000|2021-02-21 07:23:40|678.69|674.69|678.56|674.56|678.7|674.7|678.56|674.56|26
1613892230000|2021-02-21 07:23:50|678.57|674.57|678.42|674.42|678.58|674.58|678.27|674.27|30
1613892240000|2021-02-21 07:24:00|678.38|674.38|678.59|674.59|678.63|674.63|678.14|674.14|33
1613892250000|2021-02-21 07:24:10|678.6|674.6|678.37|674.37|678.62|674.62|678.35|674.35|24
1613892260000|2021-02-21 07:24:20|678.36|674.36|676.63|672.63|678.38|674.38|676.63|672.63|31
1613892270000|2021-02-21 07:24:30|676.68|672.68|677.35|673.35|677.35|673.35|676.44|672.44|35
1613892280000|2021-02-21 07:24:40|677.34|673.34|677.44|673.44|677.58|673.58|677.23|673.23|37
1613892290000|2021-02-21 07:24:50|677.43|673.43|676.32|672.32|677.43|673.43|676.32|672.32|33
1613892300000|2021-02-21 07:25:00|676.34|672.34|676.41|672.41|676.6|672.6|675.77|671.77|33
1613892310000|2021-02-21 07:25:10|675.99|671.99|675.34|671.34|676.22|672.22|675.34|671.34|35
1613892320000|2021-02-21 07:25:20|675.32|671.32|674.6|670.6|675.33|671.33|674.6|670.6|33
1613892330000|2021-02-21 07:25:30|674.57|670.57|675.12|671.12|675.21|671.21|674.57|670.57|28
1613892340000|2021-02-21 07:25:40|675.1|671.1|675.57|671.57|675.74|671.74|675.1|671.1|35
1613892350000|2021-02-21 07:25:50|675.58|671.58|675.47|671.47|675.58|671.58|675.04|671.04|30
1613892360000|2021-02-21 07:26:00|675.46|671.46|675.91|671.91|675.92|671.92|675.39|671.39|30
1613892370000|2021-02-21 07:26:10|675.9|671.9|675.81|671.81|676.01|672.01|675.66|671.66|38
1613892380000|2021-02-21 07:26:20|675.93|671.93|676.8|672.8|676.84|672.84|675.89|671.89|31
1613892390000|2021-02-21 07:26:30|676.73|672.73|675.81|671.81|676.73|672.73|675.81|671.81|35
1613892400000|2021-02-21 07:26:40|675.77|671.77|674.88|670.88|675.95|671.95|674.88|670.88|38
1613892410000|2021-02-21 07:26:50|674.84|670.84|675.88|671.88|676.14|672.14|674.84|670.84|35
1613892420000|2021-02-21 07:27:00|675.89|671.89|674.77|670.77|675.89|671.89|674.7|670.7|31
1613892430000|2021-02-21 07:27:10|674.84|670.84|674.34|670.34|674.88|670.88|674.34|670.34|32
1613892440000|2021-02-21 07:27:20|674.38|670.38|674.24|670.24|674.41|670.41|673.99|669.99|36
1613892450000|2021-02-21 07:27:30|674.25|670.25|674.73|670.73|675.08|671.08|674.24|670.24|36
1613892460000|2021-02-21 07:27:40|674.7|670.7|674.47|670.47|674.82|670.82|674.43|670.43|30
1613892470000|2021-02-21 07:27:50|674.55|670.55|674.89|670.89|675.1|671.1|674.47|670.47|34
1613892480000|2021-02-21 07:28:00|674.91|670.91|674.97|670.97|675.23|671.23|674.87|670.87|30
1613892490000|2021-02-21 07:28:10|675.04|671.04|674.65|670.65|675.21|671.21|674.63|670.63|33
1613892500000|2021-02-21 07:28:20|674.58|670.58|674.25|670.25|674.77|670.77|674.15|670.15|31
1613892510000|2021-02-21 07:28:30|674.27|670.27|674.25|670.25|674.48|670.48|674.02|670.02|35
1613892520000|2021-02-21 07:28:40|674.21|670.21|674.39|670.39|674.52|670.52|674.21|670.21|30
1613892530000|2021-02-21 07:28:50|674.36|670.36|674.14|670.14|674.76|670.76|674.14|670.14|33
1613892540000|2021-02-21 07:29:00|674.15|670.15|673.97|669.97|674.34|670.34|673.97|669.97|26
1613892550000|2021-02-21 07:29:10|673.96|669.96|674.45|670.45|674.45|670.45|673.88|669.88|30
1613892560000|2021-02-21 07:29:20|674.46|670.46|674.41|670.41|674.58|670.58|674.25|670.25|28
1613892570000|2021-02-21 07:29:30|674.45|670.45|674|670|674.48|670.48|674|670|23
1613892580000|2021-02-21 07:29:40|673.98|669.98|673.82|669.82|673.98|669.98|673.8|669.8|27
1613892590000|2021-02-21 07:29:50|673.81|669.81|673.76|669.76|674.01|670.01|673.68|669.68|32
1613892600000|2021-02-21 07:30:00|673.72|669.72|674.15|670.15|674.15|670.15|673.72|669.72|27
1613892610000|2021-02-21 07:30:10|674.18|670.18|674.91|670.91|674.91|670.91|674.18|670.18|36
1613892620000|2021-02-21 07:30:20|674.95|670.95|674.99|670.99|675.13|671.13|674.88|670.88|28
1613892630000|2021-02-21 07:30:30|674.98|670.98|675.39|671.39|675.47|671.47|674.97|670.97|25
1613892640000|2021-02-21 07:30:40|675.42|671.42|675.74|671.74|675.77|671.77|675.39|671.39|30
1613892650000|2021-02-21 07:30:50|675.76|671.76|676.03|672.03|676.17|672.17|675.76|671.76|27
1613892660000|2021-02-21 07:31:00|676.12|672.12|676.04|672.04|676.12|672.12|676.03|672.03|25
1613892670000|2021-02-21 07:31:10|676.03|672.03|675.74|671.74|676.08|672.08|675.6|671.6|31
1613892680000|2021-02-21 07:31:20|675.75|671.75|675.04|671.04|675.91|671.91|674.94|670.94|35
1613892690000|2021-02-21 07:31:30|675.02|671.02|674.84|670.84|675.02|671.02|674.51|670.51|32
1613892700000|2021-02-21 07:31:40|674.87|670.87|675.46|671.46|675.49|671.49|674.84|670.84|34
1613892710000|2021-02-21 07:31:50|675.43|671.43|675.5|671.5|675.77|671.77|675.43|671.43|26
1613892720000|2021-02-21 07:32:00|675.52|671.52|675.82|671.82|675.99|671.99|675.52|671.52|30
1613892730000|2021-02-21 07:32:10|675.86|671.86|675.86|671.86|676.15|672.15|675.86|671.86|28
1613892740000|2021-02-21 07:32:20|675.96|671.96|676.57|672.57|676.67|672.67|675.87|671.87|36
1613892750000|2021-02-21 07:32:30|676.55|672.55|677.06|673.06|677.06|673.06|676.53|672.53|32
1613892760000|2021-02-21 07:32:40|677.09|673.09|677.22|673.22|677.34|673.34|677.09|673.09|31
1613892770000|2021-02-21 07:32:50|677.24|673.24|677.59|673.59|677.68|673.68|677.2|673.2|30
1613892780000|2021-02-21 07:33:00|677.55|673.55|677.75|673.75|677.81|673.81|677.55|673.55|33
1613892790000|2021-02-21 07:33:10|677.91|673.91|678.05|674.05|678.1|674.1|677.91|673.91|19
1613892800000|2021-02-21 07:33:20|678.18|674.18|678.47|674.47|678.86|674.86|678.18|674.18|32
1613892810000|2021-02-21 07:33:30|678.46|674.46|677.73|673.73|678.46|674.46|677.73|673.73|31
1613892820000|2021-02-21 07:33:40|677.74|673.74|677.83|673.83|678.06|674.06|677.71|673.71|29
1613892830000|2021-02-21 07:33:50|677.85|673.85|678.01|674.01|678.04|674.04|677.76|673.76|28
1613892840000|2021-02-21 07:34:00|678.03|674.03|678.29|674.29|678.29|674.29|678.02|674.02|33
1613892850000|2021-02-21 07:34:10|678.28|674.28|677.68|673.68|678.28|674.28|677.68|673.68|26
1613892860000|2021-02-21 07:34:20|677.71|673.71|677.69|673.69|677.73|673.73|677.5|673.5|26
1613892870000|2021-02-21 07:34:30|677.59|673.59|677.91|673.91|677.97|673.97|677.59|673.59|28
1613892880000|2021-02-21 07:34:40|677.94|673.94|678.48|674.48|678.53|674.53|677.94|673.94|32
1613892890000|2021-02-21 07:34:50|678.44|674.44|678.96|674.96|678.96|674.96|678.25|674.25|35
1613892900000|2021-02-21 07:35:00|678.97|674.97|679.12|675.12|679.19|675.19|678.97|674.97|34
1613892910000|2021-02-21 07:35:10|679.16|675.16|679.58|675.58|679.58|675.58|679.16|675.16|23
1613892920000|2021-02-21 07:35:20|679.59|675.59|679.47|675.47|679.78|675.78|679.46|675.46|29
1613892930000|2021-02-21 07:35:30|679.49|675.49|679.21|675.21|679.49|675.49|679.12|675.12|31
1613892940000|2021-02-21 07:35:40|679.22|675.22|678.31|674.31|679.22|675.22|678.31|674.31|30
1613892950000|2021-02-21 07:35:50|678.43|674.43|678.65|674.65|678.85|674.85|678.43|674.43|28
1613892960000|2021-02-21 07:36:00|678.66|674.66|677.78|673.78|678.66|674.66|677.78|673.78|23
1613892970000|2021-02-21 07:36:10|677.83|673.83|678.34|674.34|678.36|674.36|677.79|673.79|30
1613892980000|2021-02-21 07:36:20|678.33|674.33|678.27|674.27|678.42|674.42|678.16|674.16|31
1613892990000|2021-02-21 07:36:30|678.25|674.25|678.22|674.22|678.25|674.25|678.12|674.12|31
1613893000000|2021-02-21 07:36:40|678.2|674.2|678.38|674.38|678.43|674.43|678.12|674.12|28
1613893010000|2021-02-21 07:36:50|678.36|674.36|678.41|674.41|678.52|674.52|678.34|674.34|27
1613893020000|2021-02-21 07:37:00|678.4|674.4|678.49|674.49|678.63|674.63|678.4|674.4|24
1613893030000|2021-02-21 07:37:10|678.51|674.51|678.39|674.39|678.6|674.6|678.28|674.28|31
1613893040000|2021-02-21 07:37:20|678.44|674.44|678.01|674.01|678.44|674.44|678.01|674.01|25
1613893050000|2021-02-21 07:37:30|678|674|677.77|673.77|678|674|677.71|673.71|29
1613893060000|2021-02-21 07:37:40|677.74|673.74|677.51|673.51|677.8|673.8|677.45|673.45|20
1613893070000|2021-02-21 07:37:50|677.54|673.54|677.72|673.72|677.81|673.81|677.54|673.54|30
1613893080000|2021-02-21 07:38:00|677.74|673.74|677.89|673.89|677.89|673.89|677.72|673.72|32
1613893090000|2021-02-21 07:38:10|677.87|673.87|678.03|674.03|678.08|674.08|677.84|673.84|33
1613893100000|2021-02-21 07:38:20|678.02|674.02|677.78|673.78|678.02|674.02|677.74|673.74|26
1613893110000|2021-02-21 07:38:30|677.76|673.76|678.24|674.24|678.3|674.3|677.76|673.76|31
1613893120000|2021-02-21 07:38:40|678.25|674.25|678.53|674.53|678.64|674.64|678.1|674.1|37
1613893130000|2021-02-21 07:38:50|678.5|674.5|678.41|674.41|678.56|674.56|678.35|674.35|26
1613893140000|2021-02-21 07:39:00|678.38|674.38|677.78|673.78|678.38|674.38|677.75|673.75|36
1613893150000|2021-02-21 07:39:10|677.79|673.79|677.98|673.98|678|674|677.77|673.77|24
1613893160000|2021-02-21 07:39:20|677.96|673.96|677.93|673.93|678.08|674.08|677.93|673.93|19
1613893170000|2021-02-21 07:39:30|677.85|673.85|677.72|673.72|677.85|673.85|677.62|673.62|30
1613893180000|2021-02-21 07:39:40|677.73|673.73|678.01|674.01|678.01|674.01|677.7|673.7|27
1613893190000|2021-02-21 07:39:50|678.02|674.02|678.09|674.09|678.33|674.33|678.02|674.02|25
1613893200000|2021-02-21 07:40:00|678.17|674.17|678.25|674.25|678.38|674.38|678.17|674.17|29
1613893210000|2021-02-21 07:40:10|678.26|674.26|678.76|674.76|678.81|674.81|678.26|674.26|30
1613893220000|2021-02-21 07:40:20|678.78|674.78|678.39|674.39|678.79|674.79|678.37|674.37|21
1613893230000|2021-02-21 07:40:30|678.4|674.4|679.17|675.17|679.17|675.17|678.35|674.35|31
1613893240000|2021-02-21 07:40:40|679.18|675.18|679.17|675.17|679.19|675.19|678.98|674.98|31
1613893250000|2021-02-21 07:40:50|679.18|675.18|679.11|675.11|679.25|675.25|679.11|675.11|23
1613893260000|2021-02-21 07:41:00|679.05|675.05|678.8|674.8|679.24|675.24|678.8|674.8|30
1613893270000|2021-02-21 07:41:10|678.74|674.74|678.69|674.69|678.74|674.74|678.66|674.66|27
1613893280000|2021-02-21 07:41:20|678.71|674.71|678.76|674.76|678.8|674.8|678.66|674.66|30
1613893290000|2021-02-21 07:41:30|678.74|674.74|678.68|674.68|678.78|674.78|678.67|674.67|23
1613893300000|2021-02-21 07:41:40|678.67|674.67|678.4|674.4|678.69|674.69|678.38|674.38|18
1613893310000|2021-02-21 07:41:50|678.33|674.33|677.69|673.69|678.33|674.33|677.69|673.69|31
1613893320000|2021-02-21 07:42:00|677.68|673.68|677.97|673.97|678.05|674.05|677.61|673.61|34
1613893330000|2021-02-21 07:42:10|677.95|673.95|677.76|673.76|678.14|674.14|677.7|673.7|28
1613893340000|2021-02-21 07:42:20|677.79|673.79|677.83|673.83|677.93|673.93|677.76|673.76|28
1613893350000|2021-02-21 07:42:30|677.82|673.82|677.46|673.46|677.83|673.83|677.43|673.43|32
1613893360000|2021-02-21 07:42:40|677.45|673.45|677.44|673.44|677.48|673.48|677.41|673.41|27
1613893370000|2021-02-21 07:42:50|677.46|673.46|677.78|673.78|677.82|673.82|677.44|673.44|25
1613893380000|2021-02-21 07:43:00|677.79|673.79|678.3|674.3|678.31|674.31|677.79|673.79|31
1613893390000|2021-02-21 07:43:10|678.27|674.27|678.4|674.4|678.54|674.54|678.22|674.22|24
1613893400000|2021-02-21 07:43:20|678.39|674.39|678.32|674.32|678.46|674.46|678.3|674.3|27
1613893410000|2021-02-21 07:43:30|678.36|674.36|678.72|674.72|678.74|674.74|678.35|674.35|31
1613893420000|2021-02-21 07:43:40|678.73|674.73|678.78|674.78|678.78|674.78|678.7|674.7|25
1613893430000|2021-02-21 07:43:50|678.8|674.8|678.9|674.9|678.9|674.9|678.78|674.78|18
1613893440000|2021-02-21 07:44:00|678.92|674.92|678.76|674.76|678.98|674.98|678.69|674.69|33
1613893450000|2021-02-21 07:44:10|678.75|674.75|678.69|674.69|678.78|674.78|678.66|674.66|25
1613893460000|2021-02-21 07:44:20|678.67|674.67|678.66|674.66|678.71|674.71|678.49|674.49|29
1613893470000|2021-02-21 07:44:30|678.68|674.68|679.15|675.15|679.29|675.29|678.68|674.68|31
1613893480000|2021-02-21 07:44:40|679.17|675.17|679|675|679.21|675.21|678.88|674.88|27
1613893490000|2021-02-21 07:44:50|679.02|675.02|678.97|674.97|679.02|675.02|678.76|674.76|34
1613893500000|2021-02-21 07:45:00|678.99|674.99|678.42|674.42|678.99|674.99|678.42|674.42|28
1613893510000|2021-02-21 07:45:10|678.36|674.36|677.38|673.38|678.36|674.36|677.33|673.33|30
1613893520000|2021-02-21 07:45:20|677.39|673.39|677.42|673.42|677.7|673.7|677.38|673.38|26
1613893530000|2021-02-21 07:45:30|677.43|673.43|677.44|673.44|677.46|673.46|677.32|673.32|26
1613893540000|2021-02-21 07:45:40|677.38|673.38|677.14|673.14|677.38|673.38|677.11|673.11|26
1613893550000|2021-02-21 07:45:50|677.13|673.13|677.19|673.19|677.19|673.19|677.01|673.01|23
1613893560000|2021-02-21 07:46:00|677.24|673.24|677.43|673.43|677.54|673.54|677.24|673.24|32
1613893570000|2021-02-21 07:46:10|677.41|673.41|677.73|673.73|677.94|673.94|677.41|673.41|30
1613893580000|2021-02-21 07:46:20|677.69|673.69|677.96|673.96|678.1|674.1|677.69|673.69|32
1613893590000|2021-02-21 07:46:30|678|674|678.48|674.48|678.54|674.54|677.93|673.93|32
1613893600000|2021-02-21 07:46:40|678.49|674.49|678.4|674.4|678.54|674.54|678.36|674.36|33
1613893610000|2021-02-21 07:46:50|678.42|674.42|678.55|674.55|678.57|674.57|678.4|674.4|26
1613893620000|2021-02-21 07:47:00|678.56|674.56|678.61|674.61|678.71|674.71|678.55|674.55|23
1613893630000|2021-02-21 07:47:10|678.58|674.58|678.19|674.19|678.59|674.59|678.18|674.18|28
1613893640000|2021-02-21 07:47:20|678.2|674.2|678.33|674.33|678.37|674.37|678.2|674.2|25
1613893650000|2021-02-21 07:47:30|678.34|674.34|678.23|674.23|678.36|674.36|678.23|674.23|16
1613893660000|2021-02-21 07:47:40|678.22|674.22|677.88|673.88|678.23|674.23|677.87|673.87|18
1613893670000|2021-02-21 07:47:50|677.87|673.87|677.87|673.87|677.91|673.91|677.87|673.87|15
1613893680000|2021-02-21 07:48:00|677.85|673.85|677.81|673.81|677.86|673.86|677.81|673.81|10
1613893690000|2021-02-21 07:48:10|677.8|673.8|677.67|673.67|677.8|673.8|677.66|673.66|12
1613893700000|2021-02-21 07:48:20|677.65|673.65|677.5|673.5|677.65|673.65|677.43|673.43|9
1613893710000|2021-02-21 07:48:30|677.51|673.51|677.62|673.62|677.63|673.63|677.5|673.5|7
1613893720000|2021-02-21 07:48:40|677.65|673.65|677.21|673.21|677.65|673.65|677.21|673.21|21
1613893730000|2021-02-21 07:48:50|677.24|673.24|677.44|673.44|677.47|673.47|677.24|673.24|20
1613893740000|2021-02-21 07:49:00|677.43|673.43|677|673|677.43|673.43|676.88|672.88|30
1613893750000|2021-02-21 07:49:10|676.99|672.99|677.04|673.04|677.13|673.13|676.99|672.99|22
1613893760000|2021-02-21 07:49:20|677.08|673.08|676.75|672.75|677.08|673.08|676.7|672.7|31
1613893770000|2021-02-21 07:49:30|676.77|672.77|676.6|672.6|676.85|672.85|676.53|672.53|24
1613893780000|2021-02-21 07:49:40|676.63|672.63|676.24|672.24|676.63|672.63|676.23|672.23|15
1613893790000|2021-02-21 07:49:50|676.23|672.23|676.3|672.3|676.31|672.31|676.22|672.22|15
1613893800000|2021-02-21 07:50:00|676.31|672.31|676.37|672.37|676.42|672.42|676.31|672.31|18
1613893810000|2021-02-21 07:50:10|676.39|672.39|676.87|672.87|676.87|672.87|676.39|672.39|25
1613893820000|2021-02-21 07:50:20|676.93|672.93|677.54|673.54|677.54|673.54|676.93|672.93|22
1613893830000|2021-02-21 07:50:30|677.55|673.55|677.85|673.85|677.88|673.88|677.55|673.55|16
1613893840000|2021-02-21 07:50:40|677.81|673.81|677.74|673.74|677.87|673.87|677.71|673.71|33
1613893850000|2021-02-21 07:50:50|677.76|673.76|677.73|673.73|677.76|673.76|677.71|673.71|19
1613893860000|2021-02-21 07:51:00|677.74|673.74|678.23|674.23|678.43|674.43|677.74|673.74|34
1613893870000|2021-02-21 07:51:10|678.24|674.24|678.57|674.57|678.61|674.61|678.23|674.23|23
1613893880000|2021-02-21 07:51:20|678.56|674.56|678.8|674.8|678.82|674.82|678.55|674.55|28
1613893890000|2021-02-21 07:51:30|678.81|674.81|678.58|674.58|678.83|674.83|678.42|674.42|33
1613893900000|2021-02-21 07:51:40|678.59|674.59|678.32|674.32|678.59|674.59|678.24|674.24|23
1613893910000|2021-02-21 07:51:50|678.33|674.33|678.39|674.39|678.4|674.4|678.08|674.08|31
1613893920000|2021-02-21 07:52:00|678.4|674.4|678.3|674.3|678.44|674.44|678.28|674.28|25
1613893930000|2021-02-21 07:52:10|678.31|674.31|678.04|674.04|678.32|674.32|678.04|674.04|22
1613893940000|2021-02-21 07:52:20|678.05|674.05|677.94|673.94|678.09|674.09|677.89|673.89|23
1613893950000|2021-02-21 07:52:30|677.92|673.92|677.53|673.53|677.92|673.92|677.51|673.51|23
1613893960000|2021-02-21 07:52:40|677.52|673.52|676.87|672.87|677.53|673.53|676.84|672.84|23
1613893970000|2021-02-21 07:52:50|676.52|672.52|677|673|677|673|676.52|672.52|26
1613893980000|2021-02-21 07:53:00|677.02|673.02|677.34|673.34|677.61|673.61|677.02|673.02|25
1613893990000|2021-02-21 07:53:10|677.29|673.29|676.98|672.98|677.32|673.32|676.87|672.87|35
1613894000000|2021-02-21 07:53:20|676.93|672.93|677.06|673.06|677.15|673.15|676.92|672.92|34
1613894010000|2021-02-21 07:53:30|677.07|673.07|676.9|672.9|677.14|673.14|676.87|672.87|26
1613894020000|2021-02-21 07:53:40|676.91|672.91|677.22|673.22|677.22|673.22|676.83|672.83|28
1613894030000|2021-02-21 07:53:50|677.18|673.18|677.03|673.03|677.22|673.22|676.71|672.71|32
1613894040000|2021-02-21 07:54:00|677.02|673.02|677.13|673.13|677.13|673.13|677.02|673.02|16
1613894050000|2021-02-21 07:54:10|677.14|673.14|677.01|673.01|677.16|673.16|676.98|672.98|26
1613894060000|2021-02-21 07:54:20|677.02|673.02|677.17|673.17|677.17|673.17|677.02|673.02|25
1613894070000|2021-02-21 07:54:30|677.19|673.19|677.44|673.44|677.81|673.81|677.19|673.19|27
1613894080000|2021-02-21 07:54:40|677.43|673.43|677.42|673.42|677.53|673.53|677.42|673.42|23
1613894090000|2021-02-21 07:54:50|677.48|673.48|677.75|673.75|677.85|673.85|677.47|673.47|28
1613894100000|2021-02-21 07:55:00|677.77|673.77|677.89|673.89|677.91|673.91|677.74|673.74|24
1613894110000|2021-02-21 07:55:10|677.96|673.96|677.75|673.75|678|674|677.7|673.7|27
1613894120000|2021-02-21 07:55:20|677.76|673.76|677.46|673.46|677.76|673.76|677.24|673.24|28
1613894130000|2021-02-21 07:55:30|677.45|673.45|677.7|673.7|677.81|673.81|677.42|673.42|22
1613894140000|2021-02-21 07:55:40|677.69|673.69|677.8|673.8|677.83|673.83|677.65|673.65|29
1613894150000|2021-02-21 07:55:50|677.81|673.81|677.81|673.81|677.84|673.84|677.75|673.75|26
1613894160000|2021-02-21 07:56:00|677.82|673.82|676.99|672.99|677.83|673.83|676.95|672.95|33
1613894170000|2021-02-21 07:56:10|677|673|676.83|672.83|677.01|673.01|676.83|672.83|25
1613894180000|2021-02-21 07:56:20|676.87|672.87|676.12|672.12|676.87|672.87|676.12|672.12|31
1613894190000|2021-02-21 07:56:30|676.14|672.14|676.41|672.41|676.41|672.41|676.14|672.14|29
1613894200000|2021-02-21 07:56:40|676.39|672.39|676.36|672.36|676.56|672.56|676.36|672.36|25
1613894210000|2021-02-21 07:56:50|676.29|672.29|676.21|672.21|676.34|672.34|676.14|672.14|30
1613894220000|2021-02-21 07:57:00|676.3|672.3|676.28|672.28|676.32|672.32|676.26|672.26|24
1613894230000|2021-02-21 07:57:10|676.27|672.27|676.35|672.35|676.45|672.45|676.26|672.26|24
1613894240000|2021-02-21 07:57:20|676.33|672.33|676.37|672.37|676.41|672.41|676.29|672.29|24
1613894250000|2021-02-21 07:57:30|676.27|672.27|676.5|672.5|676.57|672.57|676.22|672.22|27
1613894260000|2021-02-21 07:57:40|676.49|672.49|676.45|672.45|676.57|672.57|676.45|672.45|30
1613894270000|2021-02-21 07:57:50|676.42|672.42|676.36|672.36|676.42|672.42|676.08|672.08|27
1613894280000|2021-02-21 07:58:00|676.33|672.33|676.28|672.28|676.43|672.43|676.24|672.24|23
1613894290000|2021-02-21 07:58:10|676.3|672.3|676.35|672.35|676.39|672.39|676.25|672.25|18
1613894300000|2021-02-21 07:58:20|676.36|672.36|676.4|672.4|676.44|672.44|676.32|672.32|18
1613894310000|2021-02-21 07:58:30|676.39|672.39|676.39|672.39|676.41|672.41|676.37|672.37|20
1613894320000|2021-02-21 07:58:40|676.4|672.4|676.86|672.86|676.86|672.86|676.37|672.37|27
1613894330000|2021-02-21 07:58:50|676.87|672.87|676.6|672.6|676.95|672.95|676.52|672.52|29
1613894340000|2021-02-21 07:59:00|676.59|672.59|676.25|672.25|676.61|672.61|676.24|672.24|27
1613894350000|2021-02-21 07:59:10|676.29|672.29|676.64|672.64|676.64|672.64|676.29|672.29|22
1613894360000|2021-02-21 07:59:20|676.6|672.6|675.86|671.86|676.6|672.6|675.86|671.86|30
1613894370000|2021-02-21 07:59:30|675.82|671.82|675.25|671.25|675.82|671.82|675.18|671.18|36
1613894380000|2021-02-21 07:59:40|675.24|671.24|675.28|671.28|675.34|671.34|675.08|671.08|26
1613894390000|2021-02-21 07:59:50|675.32|671.32|675.78|671.78|675.85|671.85|675.32|671.32|32
1613894400000|2021-02-21 08:00:00|675.8|671.8|676.36|672.36|676.37|672.37|675.8|671.8|25
1613894410000|2021-02-21 08:00:10|676.43|672.43|676.09|672.09|676.43|672.43|676|672|29
1613894420000|2021-02-21 08:00:20|676.07|672.07|676.04|672.04|676.08|672.08|675.87|671.87|24
1613894430000|2021-02-21 08:00:30|676|672|676.36|672.36|676.44|672.44|676|672|27
1613894440000|2021-02-21 08:00:40|676.31|672.31|675.93|671.93|676.31|672.31|675.91|671.91|28
1613894450000|2021-02-21 08:00:50|675.89|671.89|676.05|672.05|676.23|672.23|675.89|671.89|32
1613894460000|2021-02-21 08:01:00|676.06|672.06|675.64|671.64|676.06|672.06|675.64|671.64|29
1613894470000|2021-02-21 08:01:10|675.32|671.32|675.39|671.39|675.88|671.88|675.26|671.26|34
1613894480000|2021-02-21 08:01:20|675.35|671.35|673.85|669.85|675.35|671.35|673.85|669.85|33
1613894490000|2021-02-21 08:01:30|673.81|669.81|672.74|668.74|673.83|669.83|672.7|668.7|30
1613894500000|2021-02-21 08:01:40|672.73|668.73|673.32|669.32|673.32|669.32|672.73|668.73|34
1613894510000|2021-02-21 08:01:50|673.53|669.53|673.91|669.91|673.98|669.98|673.53|669.53|30
1613894520000|2021-02-21 08:02:00|673.85|669.85|674.24|670.24|674.25|670.25|673.85|669.85|36
1613894530000|2021-02-21 08:02:10|674.23|670.23|674.78|670.78|674.85|670.85|674.1|670.1|37
1613894540000|2021-02-21 08:02:20|674.83|670.83|674.72|670.72|675.17|671.17|674.45|670.45|34
1613894550000|2021-02-21 08:02:30|674.69|670.69|675.35|671.35|675.38|671.38|674.69|670.69|31
1613894560000|2021-02-21 08:02:40|675.33|671.33|675.25|671.25|675.47|671.47|675.23|671.23|33
1613894570000|2021-02-21 08:02:50|675.32|671.32|674.99|670.99|675.33|671.33|674.99|670.99|35
1613894580000|2021-02-21 08:03:00|674.96|670.96|675.04|671.04|675.43|671.43|674.87|670.87|32
1613894590000|2021-02-21 08:03:10|675.06|671.06|675.83|671.83|675.87|671.87|675.06|671.06|34
1613894600000|2021-02-21 08:03:20|675.86|671.86|675.62|671.62|675.97|671.97|675.39|671.39|27
1613894610000|2021-02-21 08:03:30|675.65|671.65|675.55|671.55|675.68|671.68|675.47|671.47|28
1613894620000|2021-02-21 08:03:40|675.58|671.58|676.03|672.03|676.22|672.22|675.58|671.58|31
1613894630000|2021-02-21 08:03:50|676.21|672.21|676.69|672.69|676.69|672.69|676.1|672.1|32
1613894640000|2021-02-21 08:04:00|676.7|672.7|677.27|673.27|677.27|673.27|676.7|672.7|29
1613894650000|2021-02-21 08:04:10|677.3|673.3|678.27|674.27|678.27|674.27|677.3|673.3|31
1613894660000|2021-02-21 08:04:20|678.31|674.31|677.89|673.89|678.35|674.35|677.77|673.77|30
1613894670000|2021-02-21 08:04:30|677.88|673.88|678.38|674.38|678.38|674.38|677.84|673.84|30
1613894680000|2021-02-21 08:04:40|678.34|674.34|679.42|675.42|679.42|675.42|678.32|674.32|32
1613894690000|2021-02-21 08:04:50|679.49|675.49|681.17|677.17|681.34|677.34|679.46|675.46|34
1613894700000|2021-02-21 08:05:00|681.16|677.16|679.93|675.93|681.16|677.16|679.91|675.91|30
1613894710000|2021-02-21 08:05:10|679.92|675.92|680.36|676.36|680.36|676.36|679.9|675.9|30
1613894720000|2021-02-21 08:05:20|680.34|676.34|680.63|676.63|681.17|677.17|680.33|676.33|30
1613894730000|2021-02-21 08:05:30|680.83|676.83|681.7|677.7|681.72|677.72|680.83|676.83|25
1613894740000|2021-02-21 08:05:40|681.71|677.71|682.01|678.01|682.15|678.15|681.71|677.71|31
1613894750000|2021-02-21 08:05:50|682.03|678.03|681.9|677.9|682.24|678.24|681.9|677.9|31
1613894760000|2021-02-21 08:06:00|681.88|677.88|682.26|678.26|682.26|678.26|681.81|677.81|30
1613894770000|2021-02-21 08:06:10|682.29|678.29|682.71|678.71|682.74|678.74|682.29|678.29|33
1613894780000|2021-02-21 08:06:20|682.72|678.72|683.17|679.17|683.18|679.18|682.71|678.71|21
1613894790000|2021-02-21 08:06:30|683.1|679.1|683.66|679.66|683.83|679.83|683.06|679.06|25
1613894800000|2021-02-21 08:06:40|683.62|679.62|684.1|680.1|684.1|680.1|683.62|679.62|24
1613894810000|2021-02-21 08:06:50|684.08|680.08|684.54|680.54|684.54|680.54|684.06|680.06|28
1613894820000|2021-02-21 08:07:00|684.52|680.52|683.82|679.82|684.63|680.63|683.82|679.82|32
1613894830000|2021-02-21 08:07:10|683.84|679.84|684.16|680.16|684.17|680.17|683.65|679.65|30
1613894840000|2021-02-21 08:07:20|684.35|680.35|684.16|680.16|684.35|680.35|683.65|679.65|37
1613894850000|2021-02-21 08:07:30|684.17|680.17|684.59|680.59|684.59|680.59|684.17|680.17|31
1613894860000|2021-02-21 08:07:40|684.57|680.57|684.73|680.73|684.78|680.78|684.5|680.5|22
1613894870000|2021-02-21 08:07:50|684.75|680.75|684.75|680.75|684.77|680.77|684.59|680.59|28
1613894880000|2021-02-21 08:08:00|684.77|680.77|685.06|681.06|685.06|681.06|684.67|680.67|27
1613894890000|2021-02-21 08:08:10|685.07|681.07|685.28|681.28|685.53|681.53|685.07|681.07|29
1613894900000|2021-02-21 08:08:20|685.29|681.29|685.28|681.28|685.36|681.36|685.15|681.15|22
1613894910000|2021-02-21 08:08:30|685.27|681.27|685|681|685.27|681.27|684.86|680.86|32
1613894920000|2021-02-21 08:08:40|684.95|680.95|684.79|680.79|684.95|680.95|684.79|680.79|19
1613894930000|2021-02-21 08:08:50|684.78|680.78|684.62|680.62|684.78|680.78|684.34|680.34|32
1613894940000|2021-02-21 08:09:00|684.68|680.68|684.73|680.73|684.92|680.92|684.49|680.49|28
1613894950000|2021-02-21 08:09:10|684.66|680.66|684.8|680.8|684.81|680.81|684.66|680.66|22
1613894960000|2021-02-21 08:09:20|684.82|680.82|684.87|680.87|684.89|680.89|684.68|680.68|28
1613894970000|2021-02-21 08:09:30|684.9|680.9|684.89|680.89|684.94|680.94|684.57|680.57|33
1613894980000|2021-02-21 08:09:40|684.88|680.88|684.65|680.65|684.88|680.88|684.5|680.5|28
1613894990000|2021-02-21 08:09:50|684.67|680.67|684.3|680.3|684.74|680.74|684.3|680.3|23
1613895000000|2021-02-21 08:10:00|684.32|680.32|683.74|679.74|684.38|680.38|683.72|679.72|31
1613895010000|2021-02-21 08:10:10|683.72|679.72|683.95|679.95|684|680|683.72|679.72|34
1613895020000|2021-02-21 08:10:20|683.94|679.94|684.8|680.8|684.89|680.89|683.9|679.9|30
1613895030000|2021-02-21 08:10:30|684.76|680.76|685.16|681.16|685.16|681.16|684.76|680.76|29
1613895040000|2021-02-21 08:10:40|685.28|681.28|686.12|682.12|686.17|682.17|685.28|681.28|26
1613895050000|2021-02-21 08:10:50|686.06|682.06|686.7|682.7|687.62|683.62|686.05|682.05|31
1613895060000|2021-02-21 08:11:00|686.69|682.69|685.84|681.84|686.77|682.77|685.83|681.83|27
1613895070000|2021-02-21 08:11:10|685.86|681.86|685.59|681.59|686.07|682.07|685.51|681.51|35
1613895080000|2021-02-21 08:11:20|685.58|681.58|685.73|681.73|685.73|681.73|685.47|681.47|33
1613895090000|2021-02-21 08:11:30|685.68|681.68|685.75|681.75|685.8|681.8|685.6|681.6|28
1613895100000|2021-02-21 08:11:40|685.73|681.73|685.91|681.91|685.91|681.91|685.6|681.6|30
1613895110000|2021-02-21 08:11:50|685.94|681.94|686.07|682.07|686.09|682.09|685.68|681.68|30
1613895120000|2021-02-21 08:12:00|686.05|682.05|684.88|680.88|686.1|682.1|684.88|680.88|37
1613895130000|2021-02-21 08:12:10|684.84|680.84|684.76|680.76|684.84|680.84|684.39|680.39|29
1613895140000|2021-02-21 08:12:20|684.93|680.93|684.77|680.77|685.11|681.11|684.69|680.69|33
1613895150000|2021-02-21 08:12:30|684.87|680.87|685.22|681.22|685.22|681.22|684.8|680.8|23
1613895160000|2021-02-21 08:12:40|685.23|681.23|685.59|681.59|685.71|681.71|685.23|681.23|23
1613895170000|2021-02-21 08:12:50|685.6|681.6|684.87|680.87|685.6|681.6|684.65|680.65|34
1613895180000|2021-02-21 08:13:00|684.78|680.78|684.61|680.61|684.78|680.78|684.41|680.41|32
1613895190000|2021-02-21 08:13:10|684.65|680.65|685.31|681.31|685.41|681.41|684.65|680.65|35
1613895200000|2021-02-21 08:13:20|685.33|681.33|685.32|681.32|685.43|681.43|685.11|681.11|27
1613895210000|2021-02-21 08:13:30|685.27|681.27|684.9|680.9|685.3|681.3|684.9|680.9|27
1613895220000|2021-02-21 08:13:40|684.85|680.85|684.87|680.87|684.88|680.88|684.64|680.64|32
1613895230000|2021-02-21 08:13:50|684.88|680.88|684.62|680.62|685.02|681.02|684.55|680.55|35
1613895240000|2021-02-21 08:14:00|684.65|680.65|684.84|680.84|684.96|680.96|684.64|680.64|34
1613895250000|2021-02-21 08:14:10|684.87|680.87|685.35|681.35|685.37|681.37|684.78|680.78|34
1613895260000|2021-02-21 08:14:20|685.36|681.36|684.83|680.83|685.41|681.41|684.81|680.81|33
1613895270000|2021-02-21 08:14:30|684.8|680.8|685.33|681.33|685.39|681.39|684.8|680.8|34
1613895280000|2021-02-21 08:14:40|685.25|681.25|685.53|681.53|685.59|681.59|685.12|681.12|32
1613895290000|2021-02-21 08:14:50|685.65|681.65|686.18|682.18|686.18|682.18|685.54|681.54|26
1613895300000|2021-02-21 08:15:00|686.26|682.26|685.79|681.79|686.26|682.26|685.71|681.71|31
1613895310000|2021-02-21 08:15:10|685.76|681.76|685.18|681.18|685.77|681.77|685.13|681.13|34
1613895320000|2021-02-21 08:15:20|685.2|681.2|684.3|680.3|685.2|681.2|684.2|680.2|31
1613895330000|2021-02-21 08:15:30|684.29|680.29|684.24|680.24|684.48|680.48|684.2|680.2|31
1613895340000|2021-02-21 08:15:40|684.25|680.25|683.73|679.73|684.25|680.25|683.71|679.71|30
1613895350000|2021-02-21 08:15:50|683.71|679.71|683.87|679.87|683.97|679.97|683.71|679.71|32
1613895360000|2021-02-21 08:16:00|683.83|679.83|683.8|679.8|683.86|679.86|683.65|679.65|30
1613895370000|2021-02-21 08:16:10|683.82|679.82|683.77|679.77|684.06|680.06|683.77|679.77|29
1613895380000|2021-02-21 08:16:20|683.8|679.8|683.56|679.56|683.81|679.81|683.54|679.54|22
1613895390000|2021-02-21 08:16:30|683.54|679.54|683.14|679.14|683.57|679.57|683.12|679.12|27
1613895400000|2021-02-21 08:16:40|683.08|679.08|681.68|677.68|683.08|679.08|681.63|677.63|32
1613895410000|2021-02-21 08:16:50|681.78|677.78|681.48|677.48|681.8|677.8|681.48|677.48|27
1613895420000|2021-02-21 08:17:00|681.47|677.47|681.61|677.61|681.61|677.61|681.35|677.35|21
1613895430000|2021-02-21 08:17:10|681.59|677.59|682.36|678.36|682.36|678.36|681.59|677.59|30
1613895440000|2021-02-21 08:17:20|682.38|678.38|682.27|678.27|682.43|678.43|682.08|678.08|29
1613895450000|2021-02-21 08:17:30|682.26|678.26|682.41|678.41|682.47|678.47|682.1|678.1|29
1613895460000|2021-02-21 08:17:40|682.42|678.42|682.17|678.17|682.42|678.42|682.17|678.17|26
1613895470000|2021-02-21 08:17:50|682.19|678.19|682.32|678.32|682.48|678.48|682.16|678.16|30
1613895480000|2021-02-21 08:18:00|682.36|678.36|682.24|678.24|682.37|678.37|682.22|678.22|28
1613895490000|2021-02-21 08:18:10|682.25|678.25|681.74|677.74|682.25|678.25|681.64|677.64|29
1613895500000|2021-02-21 08:18:20|681.73|677.73|682.02|678.02|682.11|678.11|681.73|677.73|31
1613895510000|2021-02-21 08:18:30|682.03|678.03|682.12|678.12|682.28|678.28|682.01|678.01|30
1613895520000|2021-02-21 08:18:40|682.08|678.08|682.64|678.64|682.7|678.7|682.07|678.07|25
1613895530000|2021-02-21 08:18:50|682.6|678.6|682.26|678.26|682.62|678.62|682.25|678.25|23
1613895540000|2021-02-21 08:19:00|682.22|678.22|681.82|677.82|682.22|678.22|681.74|677.74|28
1613895550000|2021-02-21 08:19:10|681.81|677.81|681.43|677.43|681.83|677.83|681.43|677.43|26
1613895560000|2021-02-21 08:19:20|681.42|677.42|681.5|677.5|681.53|677.53|681.41|677.41|24
1613895570000|2021-02-21 08:19:30|681.43|677.43|681.62|677.62|681.67|677.67|681.4|677.4|27
1613895580000|2021-02-21 08:19:40|681.61|677.61|681.81|677.81|681.83|677.83|681.6|677.6|21
1613895590000|2021-02-21 08:19:50|681.82|677.82|682.28|678.28|682.28|678.28|681.82|677.82|34
1613895600000|2021-02-21 08:20:00|682.26|678.26|683.01|679.01|683.01|679.01|682.24|678.24|29
1613895610000|2021-02-21 08:20:10|683|679|683.09|679.09|683.09|679.09|682.84|678.84|25
1613895620000|2021-02-21 08:20:20|683.08|679.08|682.98|678.98|683.08|679.08|682.88|678.88|26
1613895630000|2021-02-21 08:20:30|682.94|678.94|682.85|678.85|683.07|679.07|682.85|678.85|28
1613895640000|2021-02-21 08:20:40|682.84|678.84|682.33|678.33|682.84|678.84|682.3|678.3|30
1613895650000|2021-02-21 08:20:50|682.3|678.3|682.21|678.21|682.34|678.34|682.2|678.2|31
1613895660000|2021-02-21 08:21:00|682.2|678.2|681.9|677.9|682.2|678.2|681.68|677.68|27
1613895670000|2021-02-21 08:21:10|681.89|677.89|681.66|677.66|681.89|677.89|681.65|677.65|31
1613895680000|2021-02-21 08:21:20|681.67|677.67|681.43|677.43|681.78|677.78|681.39|677.39|28
1613895690000|2021-02-21 08:21:30|681.39|677.39|680.84|676.84|681.39|677.39|680.84|676.84|24
1613895700000|2021-02-21 08:21:40|680.83|676.83|680.52|676.52|680.89|676.89|680.52|676.52|27
1613895710000|2021-02-21 08:21:50|680.39|676.39|679.75|675.75|680.44|676.44|679.75|675.75|23
1613895720000|2021-02-21 08:22:00|679.74|675.74|679.39|675.39|679.74|675.74|679.36|675.36|28
1613895730000|2021-02-21 08:22:10|679.42|675.42|679.27|675.27|679.42|675.42|679.17|675.17|23
1613895740000|2021-02-21 08:22:20|679.26|675.26|678.86|674.86|679.27|675.27|678.86|674.86|20
1613895750000|2021-02-21 08:22:30|678.78|674.78|679.06|675.06|679.48|675.48|678.72|674.72|34
1613895760000|2021-02-21 08:22:40|679.11|675.11|679.21|675.21|679.53|675.53|679.09|675.09|29
1613895770000|2021-02-21 08:22:50|679.2|675.2|678.73|674.73|679.28|675.28|678.67|674.67|31
1613895780000|2021-02-21 08:23:00|678.72|674.72|678.93|674.93|678.96|674.96|678.53|674.53|31
1613895790000|2021-02-21 08:23:10|679.26|675.26|679.01|675.01|679.32|675.32|678.97|674.97|35
1613895800000|2021-02-21 08:23:20|679|675|679.05|675.05|679.13|675.13|678.75|674.75|27
1613895810000|2021-02-21 08:23:30|679.06|675.06|679.19|675.19|679.37|675.37|678.93|674.93|29
1613895820000|2021-02-21 08:23:40|679.18|675.18|679.28|675.28|679.3|675.3|679.14|675.14|22
1613895830000|2021-02-21 08:23:50|679.27|675.27|679.3|675.3|679.37|675.37|679.27|675.27|21
1613895840000|2021-02-21 08:24:00|679.29|675.29|679.52|675.52|679.72|675.72|679.29|675.29|27
1613895850000|2021-02-21 08:24:10|679.5|675.5|679.94|675.94|679.94|675.94|679.49|675.49|26
1613895860000|2021-02-21 08:24:20|679.96|675.96|679.63|675.63|679.97|675.97|679.6|675.6|29
1613895870000|2021-02-21 08:24:30|679.61|675.61|679.51|675.51|679.63|675.63|679.5|675.5|25
1613895880000|2021-02-21 08:24:40|679.52|675.52|679.55|675.55|679.65|675.65|679.28|675.28|26
1613895890000|2021-02-21 08:24:50|679.3|675.3|679.11|675.11|679.39|675.39|679.11|675.11|26
1613895900000|2021-02-21 08:25:00|679.12|675.12|678.94|674.94|679.12|675.12|678.91|674.91|18
1613895910000|2021-02-21 08:25:10|678.95|674.95|678.36|674.36|678.95|674.95|678.31|674.31|29
1613895920000|2021-02-21 08:25:20|678.46|674.46|678.5|674.5|678.86|674.86|678.46|674.46|28
1613895930000|2021-02-21 08:25:30|678.61|674.61|678.42|674.42|678.65|674.65|678.41|674.41|32
1613895940000|2021-02-21 08:25:40|678.43|674.43|678.39|674.39|678.44|674.44|678.36|674.36|19
1613895950000|2021-02-21 08:25:50|678.37|674.37|678.36|674.36|678.39|674.39|678.3|674.3|30
1613895960000|2021-02-21 08:26:00|678.39|674.39|677.93|673.93|678.39|674.39|677.93|673.93|22
1613895970000|2021-02-21 08:26:10|677.92|673.92|677.58|673.58|678.07|674.07|677.58|673.58|25
1613895980000|2021-02-21 08:26:20|677.6|673.6|677.52|673.52|677.6|673.6|677.52|673.52|8
1613895990000|2021-02-21 08:26:30|677.47|673.47|677.23|673.23|677.58|673.58|677.17|673.17|19
1613896000000|2021-02-21 08:26:40|677.28|673.28|677.87|673.87|677.87|673.87|676.85|672.85|32
1613896010000|2021-02-21 08:26:50|677.86|673.86|677.83|673.83|677.98|673.98|677.77|673.77|25
1613896020000|2021-02-21 08:27:00|677.82|673.82|678.22|674.22|678.22|674.22|677.81|673.81|26
1613896030000|2021-02-21 08:27:10|678.23|674.23|678.51|674.51|678.57|674.57|678.16|674.16|27
1613896040000|2021-02-21 08:27:20|678.45|674.45|678.31|674.31|678.86|674.86|678.31|674.31|36
1613896050000|2021-02-21 08:27:30|678.28|674.28|678.24|674.24|678.28|674.28|678.14|674.14|12
1613896060000|2021-02-21 08:27:40|678.26|674.26|678.71|674.71|678.75|674.75|678.26|674.26|26
1613896070000|2021-02-21 08:27:50|678.75|674.75|678.71|674.71|678.8|674.8|678.58|674.58|27
1613896080000|2021-02-21 08:28:00|678.72|674.72|678.8|674.8|678.96|674.96|678.72|674.72|31
1613896090000|2021-02-21 08:28:10|678.76|674.76|678.47|674.47|678.79|674.79|678.45|674.45|24
1613896100000|2021-02-21 08:28:20|678.48|674.48|678.56|674.56|678.62|674.62|678.46|674.46|27
1613896110000|2021-02-21 08:28:30|678.64|674.64|678.7|674.7|678.86|674.86|678.64|674.64|29
1613896120000|2021-02-21 08:28:40|678.69|674.69|678.36|674.36|678.75|674.75|678.35|674.35|32
1613896130000|2021-02-21 08:28:50|678.35|674.35|678.33|674.33|678.59|674.59|678.25|674.25|25
1613896140000|2021-02-21 08:29:00|678.36|674.36|678.17|674.17|678.36|674.36|678.09|674.09|10
1613896150000|2021-02-21 08:29:10|678.18|674.18|677.73|673.73|678.18|674.18|677.68|673.68|20
1613896160000|2021-02-21 08:29:20|677.72|673.72|677.41|673.41|677.79|673.79|677.39|673.39|23
1613896170000|2021-02-21 08:29:30|677.4|673.4|677.69|673.69|677.72|673.72|677.4|673.4|24
1613896180000|2021-02-21 08:29:40|677.65|673.65|677.76|673.76|677.8|673.8|677.63|673.63|30
1613896190000|2021-02-21 08:29:50|677.71|673.71|678.07|674.07|678.07|674.07|677.69|673.69|25
1613896200000|2021-02-21 08:30:00|678.08|674.08|678.09|674.09|678.32|674.32|678.06|674.06|33
1613896210000|2021-02-21 08:30:10|678.07|674.07|678.23|674.23|678.26|674.26|678.07|674.07|18
1613896220000|2021-02-21 08:30:20|678.25|674.25|678.24|674.24|678.26|674.26|678.21|674.21|22
1613896230000|2021-02-21 08:30:30|678.3|674.3|678.24|674.24|678.3|674.3|678.18|674.18|21
1613896240000|2021-02-21 08:30:40|678.23|674.23|678.34|674.34|678.36|674.36|678.19|674.19|17
1613896250000|2021-02-21 08:30:50|678.35|674.35|678.31|674.31|678.36|674.36|678.31|674.31|22
1613896260000|2021-02-21 08:31:00|678.3|674.3|679.05|675.05|679.05|675.05|678.3|674.3|25
1613896270000|2021-02-21 08:31:10|679.02|675.02|679.32|675.32|679.32|675.32|678.85|674.85|28
1613896280000|2021-02-21 08:31:20|679.52|675.52|679.43|675.43|679.59|675.59|679.29|675.29|29
1613896290000|2021-02-21 08:31:30|679.44|675.44|679.8|675.8|679.88|675.88|679.44|675.44|30
1613896300000|2021-02-21 08:31:40|679.81|675.81|680.64|676.64|680.65|676.65|679.8|675.8|29
1613896310000|2021-02-21 08:31:50|680.65|676.65|681.09|677.09|681.14|677.14|680.64|676.64|26
1613896320000|2021-02-21 08:32:00|681.11|677.11|680.5|676.5|681.11|677.11|680.49|676.49|27
1613896330000|2021-02-21 08:32:10|680.51|676.51|680.58|676.58|680.63|676.63|680.46|676.46|24
1613896340000|2021-02-21 08:32:20|680.6|676.6|680.54|676.54|680.64|676.64|680.36|676.36|20
1613896350000|2021-02-21 08:32:30|680.53|676.53|680.64|676.64|680.68|676.68|680.52|676.52|27
1613896360000|2021-02-21 08:32:40|680.62|676.62|680.57|676.57|680.78|676.78|680.57|676.57|23
1613896370000|2021-02-21 08:32:50|680.58|676.58|680.34|676.34|680.6|676.6|680.34|676.34|26
1613896380000|2021-02-21 08:33:00|680.33|676.33|680.36|676.36|680.53|676.53|680.3|676.3|31
1613896390000|2021-02-21 08:33:10|680.35|676.35|680.17|676.17|680.36|676.36|680.14|676.14|21
1613896400000|2021-02-21 08:33:20|680.15|676.15|679.86|675.86|680.16|676.16|679.78|675.78|20
1613896410000|2021-02-21 08:33:30|679.91|675.91|679.68|675.68|679.91|675.91|679.66|675.66|21
1613896420000|2021-02-21 08:33:40|679.67|675.67|680.18|676.18|680.18|676.18|679.63|675.63|26
1613896430000|2021-02-21 08:33:50|680.17|676.17|680.24|676.24|680.28|676.28|680.17|676.17|23
1613896440000|2021-02-21 08:34:00|680.22|676.22|679.74|675.74|680.22|676.22|679.73|675.73|25
1613896450000|2021-02-21 08:34:10|679.76|675.76|679.92|675.92|679.95|675.95|679.76|675.76|27
1613896460000|2021-02-21 08:34:20|679.9|675.9|680.4|676.4|680.48|676.48|679.88|675.88|24
1613896470000|2021-02-21 08:34:30|680.42|676.42|680.55|676.55|680.62|676.62|680.41|676.41|27
1613896480000|2021-02-21 08:34:40|680.54|676.54|680.83|676.83|680.86|676.86|680.52|676.52|27
1613896490000|2021-02-21 08:34:50|680.79|676.79|680.82|676.82|680.85|676.85|680.77|676.77|20
1613896500000|2021-02-21 08:35:00|680.88|676.88|681.03|677.03|681.07|677.07|680.86|676.86|24
1613896510000|2021-02-21 08:35:10|681.01|677.01|681.15|677.15|681.19|677.19|680.98|676.98|25
1613896520000|2021-02-21 08:35:20|681.14|677.14|681.16|677.16|681.18|677.18|681.14|677.14|24
1613896530000|2021-02-21 08:35:30|681.1|677.1|681.19|677.19|681.19|677.19|681.1|677.1|33
1613896540000|2021-02-21 08:35:40|681.2|677.2|681.57|677.57|681.58|677.58|681.19|677.19|26
1613896550000|2021-02-21 08:35:50|681.64|677.64|681.74|677.74|681.91|677.91|681.64|677.64|27
1613896560000|2021-02-21 08:36:00|681.75|677.75|681.91|677.91|681.91|677.91|681.72|677.72|30
1613896570000|2021-02-21 08:36:10|682.01|678.01|682.33|678.33|682.34|678.34|682.01|678.01|27
1613896580000|2021-02-21 08:36:20|682.31|678.31|682.35|678.35|682.39|678.39|682.31|678.31|18
1613896590000|2021-02-21 08:36:30|682.37|678.37|682.35|678.35|682.42|678.42|682.33|678.33|21
1613896600000|2021-02-21 08:36:40|682.36|678.36|682.32|678.32|682.43|678.43|682.19|678.19|28
1613896610000|2021-02-21 08:36:50|682.31|678.31|682.34|678.34|682.37|678.37|682.31|678.31|16
1613896620000|2021-02-21 08:37:00|682.35|678.35|682.52|678.52|682.55|678.55|682.34|678.34|15
1613896630000|2021-02-21 08:37:10|682.53|678.53|682.59|678.59|682.6|678.6|682.53|678.53|13
1613896640000|2021-02-21 08:37:20|682.6|678.6|682.65|678.65|682.65|678.65|682.6|678.6|8
1613896650000|2021-02-21 08:37:30|682.73|678.73|683.78|679.78|683.79|679.79|682.71|678.71|21
1613896660000|2021-02-21 08:37:40|683.79|679.79|683.84|679.84|683.88|679.88|683.71|679.71|27
1613896670000|2021-02-21 08:37:50|683.79|679.79|683.74|679.74|683.88|679.88|683.67|679.67|27
1613896680000|2021-02-21 08:38:00|683.73|679.73|684.05|680.05|684.05|680.05|683.73|679.73|33
1613896690000|2021-02-21 08:38:10|684.06|680.06|683.96|679.96|684.07|680.07|683.95|679.95|26
1613896700000|2021-02-21 08:38:20|683.93|679.93|683.87|679.87|684.02|680.02|683.72|679.72|19
1613896710000|2021-02-21 08:38:30|683.83|679.83|683.74|679.74|683.83|679.83|683.74|679.74|19
1613896720000|2021-02-21 08:38:40|683.75|679.75|683.44|679.44|683.77|679.77|683.4|679.4|28
1613896730000|2021-02-21 08:38:50|683.42|679.42|683.58|679.58|683.6|679.6|683.42|679.42|24
1613896740000|2021-02-21 08:39:00|683.53|679.53|683.92|679.92|683.93|679.93|683.53|679.53|26
1613896750000|2021-02-21 08:39:10|683.91|679.91|684.03|680.03|684.05|680.05|683.89|679.89|24
1613896760000|2021-02-21 08:39:20|684.06|680.06|684.33|680.33|684.39|680.39|684.06|680.06|24
1613896770000|2021-02-21 08:39:30|684.36|680.36|684.39|680.39|684.42|680.42|684.3|680.3|22
1613896780000|2021-02-21 08:39:40|684.36|680.36|684.78|680.78|684.79|680.79|684.36|680.36|12
1613896790000|2021-02-21 08:39:50|684.77|680.77|684.87|680.87|684.87|680.87|684.77|680.77|15
1613896800000|2021-02-21 08:40:00|684.86|680.86|684.94|680.94|684.99|680.99|684.86|680.86|23
1613896810000|2021-02-21 08:40:10|684.9|680.9|684.51|680.51|684.9|680.9|684.51|680.51|28
1613896820000|2021-02-21 08:40:20|684.52|680.52|684.45|680.45|684.58|680.58|684.45|680.45|19
1613896830000|2021-02-21 08:40:30|684.49|680.49|684.5|680.5|684.64|680.64|684.49|680.49|20
1613896840000|2021-02-21 08:40:40|684.51|680.51|685.02|681.02|685.12|681.12|684.51|680.51|34
1613896850000|2021-02-21 08:40:50|685|681|684.75|680.75|685.02|681.02|684.73|680.73|27
1613896860000|2021-02-21 08:41:00|684.74|680.74|684.29|680.29|684.74|680.74|684.29|680.29|18
1613896870000|2021-02-21 08:41:10|684.3|680.3|684.46|680.46|684.54|680.54|684.27|680.27|35
1613896880000|2021-02-21 08:41:20|684.41|680.41|684.38|680.38|684.43|680.43|684.31|680.31|26
1613896890000|2021-02-21 08:41:30|684.37|680.37|684.7|680.7|684.71|680.71|684.37|680.37|23
1613896900000|2021-02-21 08:41:40|684.71|680.71|684.4|680.4|684.71|680.71|684.39|680.39|28
1613896910000|2021-02-21 08:41:50|684.38|680.38|684.3|680.3|684.39|680.39|684.3|680.3|21
1613896920000|2021-02-21 08:42:00|684.27|680.27|683.55|679.55|684.27|680.27|683.52|679.52|33
1613896930000|2021-02-21 08:42:10|683.56|679.56|683.62|679.62|683.63|679.63|683.49|679.49|26
1613896940000|2021-02-21 08:42:20|683.63|679.63|683.55|679.55|683.66|679.66|683.41|679.41|22
1613896950000|2021-02-21 08:42:30|683.51|679.51|684.39|680.39|684.39|680.39|683.51|679.51|24
1613896960000|2021-02-21 08:42:40|684.34|680.34|683.98|679.98|684.34|680.34|683.93|679.93|20
1613896970000|2021-02-21 08:42:50|683.99|679.99|683.91|679.91|683.99|679.99|683.91|679.91|11
1613896980000|2021-02-21 08:43:00|683.93|679.93|683.72|679.72|684.02|680.02|683.66|679.66|21
1613896990000|2021-02-21 08:43:10|683.71|679.71|683.83|679.83|683.92|679.92|683.67|679.67|19
1613897000000|2021-02-21 08:43:20|683.86|679.86|683.79|679.79|683.87|679.87|683.79|679.79|21
1613897010000|2021-02-21 08:43:30|683.8|679.8|683.63|679.63|683.8|679.8|683.6|679.6|27
1613897020000|2021-02-21 08:43:40|683.64|679.64|683.69|679.69|683.72|679.72|683.64|679.64|24
1613897030000|2021-02-21 08:43:50|683.7|679.7|683.64|679.64|683.7|679.7|683.59|679.59|24
1613897040000|2021-02-21 08:44:00|683.63|679.63|683.62|679.62|683.68|679.68|683.55|679.55|22
1613897050000|2021-02-21 08:44:10|683.59|679.59|683.94|679.94|683.95|679.95|683.57|679.57|23
1613897060000|2021-02-21 08:44:20|683.91|679.91|684.24|680.24|684.27|680.27|683.91|679.91|18
1613897070000|2021-02-21 08:44:30|684.23|680.23|684.16|680.16|684.23|680.23|684.12|680.12|21
1613897080000|2021-02-21 08:44:40|684.17|680.17|684.28|680.28|684.29|680.29|684.16|680.16|15
1613897090000|2021-02-21 08:44:50|684.26|680.26|684.32|680.32|684.4|680.4|684.26|680.26|19
1613897100000|2021-02-21 08:45:00|684.33|680.33|684.69|680.69|684.69|680.69|684.33|680.33|12
1613897110000|2021-02-21 08:45:10|684.71|680.71|684.84|680.84|684.93|680.93|684.7|680.7|25
1613897120000|2021-02-21 08:45:20|684.85|680.85|685.34|681.34|685.36|681.36|684.85|680.85|20
1613897130000|2021-02-21 08:45:30|685.35|681.35|684.91|680.91|685.35|681.35|684.87|680.87|27
1613897140000|2021-02-21 08:45:40|684.92|680.92|684.93|680.93|684.96|680.96|684.81|680.81|27
1613897150000|2021-02-21 08:45:50|684.91|680.91|685.03|681.03|685.21|681.21|684.9|680.9|31
1613897160000|2021-02-21 08:46:00|685.02|681.02|685.3|681.3|685.36|681.36|685.02|681.02|23
1613897170000|2021-02-21 08:46:10|685.29|681.29|685.14|681.14|685.37|681.37|684.99|680.99|33
1613897180000|2021-02-21 08:46:20|685.15|681.15|685.17|681.17|685.32|681.32|685.14|681.14|31
1613897190000|2021-02-21 08:46:30|685.18|681.18|685.14|681.14|685.41|681.41|685.11|681.11|36
1613897200000|2021-02-21 08:46:40|685.12|681.12|684.96|680.96|685.12|681.12|684.92|680.92|22
1613897210000|2021-02-21 08:46:50|684.97|680.97|684.99|680.99|685.03|681.03|684.91|680.91|22
1613897220000|2021-02-21 08:47:00|685|681|685.31|681.31|685.34|681.34|685|681|31
1613897230000|2021-02-21 08:47:10|685.32|681.32|685.13|681.13|685.32|681.32|685.11|681.11|28
1613897240000|2021-02-21 08:47:20|685.12|681.12|684.25|680.25|685.12|681.12|684.25|680.25|29
1613897250000|2021-02-21 08:47:30|684.27|680.27|683.97|679.97|684.36|680.36|683.97|679.97|37
1613897260000|2021-02-21 08:47:40|683.95|679.95|683.66|679.66|683.95|679.95|683.64|679.64|32
1613897270000|2021-02-21 08:47:50|683.65|679.65|683.62|679.62|683.67|679.67|683.56|679.56|30
1613897280000|2021-02-21 08:48:00|683.61|679.61|683.55|679.55|683.77|679.77|683.55|679.55|31
1613897290000|2021-02-21 08:48:10|683.58|679.58|683.98|679.98|683.98|679.98|683.56|679.56|31
1613897300000|2021-02-21 08:48:20|683.96|679.96|684.78|680.78|684.78|680.78|683.96|679.96|32
1613897310000|2021-02-21 08:48:30|684.75|680.75|684.88|680.88|685.02|681.02|684.75|680.75|30
1613897320000|2021-02-21 08:48:40|684.9|680.9|684.96|680.96|684.99|680.99|684.86|680.86|29
1613897330000|2021-02-21 08:48:50|684.99|680.99|684.79|680.79|685.01|681.01|684.77|680.77|18
1613897340000|2021-02-21 08:49:00|684.8|680.8|685.37|681.37|685.42|681.42|684.8|680.8|31
1613897350000|2021-02-21 08:49:10|685.39|681.39|685.27|681.27|685.48|681.48|685.26|681.26|18
1613897360000|2021-02-21 08:49:20|685.26|681.26|684.98|680.98|685.27|681.27|684.97|680.97|32
1613897370000|2021-02-21 08:49:30|684.99|680.99|685.14|681.14|685.15|681.15|684.97|680.97|31
1613897380000|2021-02-21 08:49:40|685.17|681.17|685.48|681.48|685.48|681.48|685.17|681.17|34
1613897390000|2021-02-21 08:49:50|685.49|681.49|685.57|681.57|685.57|681.57|685.49|681.49|23
1613897400000|2021-02-21 08:50:00|685.58|681.58|685.41|681.41|685.58|681.58|685.41|681.41|23
1613897410000|2021-02-21 08:50:10|685.44|681.44|684.94|680.94|685.46|681.46|684.87|680.87|35
1613897420000|2021-02-21 08:50:20|684.89|680.89|684.83|680.83|684.91|680.91|684.74|680.74|33
1613897430000|2021-02-21 08:50:30|684.82|680.82|684.35|680.35|684.82|680.82|684.28|680.28|30
1613897440000|2021-02-21 08:50:40|684.41|680.41|684.63|680.63|684.68|680.68|684.21|680.21|31
1613897450000|2021-02-21 08:50:50|684.59|680.59|684.57|680.57|684.62|680.62|684.53|680.53|20
1613897460000|2021-02-21 08:51:00|684.54|680.54|684.52|680.52|684.58|680.58|684.42|680.42|21
1613897470000|2021-02-21 08:51:10|684.5|680.5|684.57|680.57|684.68|680.68|684.44|680.44|26
1613897480000|2021-02-21 08:51:20|684.58|680.58|684.59|680.59|684.61|680.61|684.54|680.54|20
1613897490000|2021-02-21 08:51:30|684.6|680.6|684.57|680.57|684.62|680.62|684.57|680.57|16
1613897500000|2021-02-21 08:51:40|684.59|680.59|684.67|680.67|684.67|680.67|684.56|680.56|19
1613897510000|2021-02-21 08:51:50|684.66|680.66|684.74|680.74|684.74|680.74|684.65|680.65|13
1613897520000|2021-02-21 08:52:00|684.76|680.76|684.81|680.81|684.88|680.88|684.76|680.76|15
1613897530000|2021-02-21 08:52:10|684.82|680.82|684.62|680.62|684.82|680.82|684.61|680.61|25
1613897540000|2021-02-21 08:52:20|684.63|680.63|684.85|680.85|684.86|680.86|684.62|680.62|22
1613897550000|2021-02-21 08:52:30|684.84|680.84|684.68|680.68|684.85|680.85|684.62|680.62|25
1613897560000|2021-02-21 08:52:40|684.67|680.67|684.44|680.44|684.69|680.69|684.39|680.39|24
1613897570000|2021-02-21 08:52:50|684.45|680.45|684.47|680.47|684.48|680.48|684.41|680.41|24
1613897580000|2021-02-21 08:53:00|684.48|680.48|684.87|680.87|684.89|680.89|684.46|680.46|27
1613897590000|2021-02-21 08:53:10|684.89|680.89|684.67|680.67|684.89|680.89|684.66|680.66|23
1613897600000|2021-02-21 08:53:20|684.66|680.66|684.54|680.54|684.66|680.66|684.53|680.53|25
1613897610000|2021-02-21 08:53:30|684.53|680.53|684.49|680.49|684.61|680.61|684.48|680.48|23
1613897620000|2021-02-21 08:53:40|684.44|680.44|684.28|680.28|684.44|680.44|684.28|680.28|22
1613897630000|2021-02-21 08:53:50|684.32|680.32|683.73|679.73|684.34|680.34|683.71|679.71|26
1613897640000|2021-02-21 08:54:00|683.84|679.84|683.86|679.86|683.93|679.93|683.65|679.65|28
1613897650000|2021-02-21 08:54:10|683.85|679.85|684.08|680.08|684.19|680.19|683.85|679.85|35
1613897660000|2021-02-21 08:54:20|684.13|680.13|684.72|680.72|684.81|680.81|684.05|680.05|30
1613897670000|2021-02-21 08:54:30|684.67|680.67|684.85|680.85|684.9|680.9|684.67|680.67|32
1613897680000|2021-02-21 08:54:40|684.84|680.84|684.66|680.66|684.84|680.84|684.66|680.66|28
1613897690000|2021-02-21 08:54:50|684.69|680.69|684.82|680.82|684.93|680.93|684.69|680.69|31
1613897700000|2021-02-21 08:55:00|684.84|680.84|684.79|680.79|684.92|680.92|684.79|680.79|28
1613897710000|2021-02-21 08:55:10|684.82|680.82|684.86|680.86|684.88|680.88|684.81|680.81|23
1613897720000|2021-02-21 08:55:20|684.85|680.85|684.85|680.85|684.87|680.87|684.84|680.84|15
1613897730000|2021-02-21 08:55:30|684.81|680.81|684.54|680.54|684.83|680.83|684.54|680.54|30
1613897740000|2021-02-21 08:55:40|684.51|680.51|684.52|680.52|684.57|680.57|684.43|680.43|23
1613897750000|2021-02-21 08:55:50|684.51|680.51|683.98|679.98|684.52|680.52|683.96|679.96|25
1613897760000|2021-02-21 08:56:00|684|680|684.09|680.09|684.13|680.13|684|680|27
1613897770000|2021-02-21 08:56:10|684.1|680.1|684.08|680.08|684.12|680.12|684.08|680.08|18
1613897780000|2021-02-21 08:56:20|684.09|680.09|684.05|680.05|684.1|680.1|684.05|680.05|18
1613897790000|2021-02-21 08:56:30|684.06|680.06|683.95|679.95|684.06|680.06|683.85|679.85|26
1613897800000|2021-02-21 08:56:40|683.94|679.94|684.23|680.23|684.28|680.28|683.92|679.92|32
1613897810000|2021-02-21 08:56:50|684.19|680.19|684.34|680.34|684.34|680.34|684.17|680.17|24
1613897820000|2021-02-21 08:57:00|684.35|680.35|684.03|680.03|684.35|680.35|684.03|680.03|22
1613897830000|2021-02-21 08:57:10|684.02|680.02|684.06|680.06|684.11|680.11|684.02|680.02|25
1613897840000|2021-02-21 08:57:20|684.08|680.08|684.22|680.22|684.22|680.22|684.08|680.08|23
1613897850000|2021-02-21 08:57:30|684.23|680.23|684.48|680.48|684.56|680.56|684.22|680.22|27
1613897860000|2021-02-21 08:57:40|684.44|680.44|684.87|680.87|684.92|680.92|684.44|680.44|31
1613897870000|2021-02-21 08:57:50|684.9|680.9|684.83|680.83|684.91|680.91|684.76|680.76|23
1613897880000|2021-02-21 08:58:00|684.84|680.84|684.73|680.73|684.84|680.84|684.72|680.72|15
1613897890000|2021-02-21 08:58:10|684.74|680.74|684.72|680.72|684.74|680.74|684.64|680.64|22
1613897900000|2021-02-21 08:58:20|684.74|680.74|685.13|681.13|685.13|681.13|684.71|680.71|19
1613897910000|2021-02-21 08:58:30|685.1|681.1|684.97|680.97|685.17|681.17|684.97|680.97|23
1613897920000|2021-02-21 08:58:40|684.98|680.98|684.87|680.87|684.98|680.98|684.83|680.83|20
1613897930000|2021-02-21 08:58:50|684.9|680.9|684.73|680.73|684.91|680.91|684.73|680.73|25
1613897940000|2021-02-21 08:59:00|684.75|680.75|684.78|680.78|684.79|680.79|684.72|680.72|27
1613897950000|2021-02-21 08:59:10|684.77|680.77|684.81|680.81|684.81|680.81|684.73|680.73|21
1613897960000|2021-02-21 08:59:20|684.82|680.82|685.04|681.04|685.08|681.08|684.76|680.76|28
1613897970000|2021-02-21 08:59:30|685.05|681.05|685.14|681.14|685.15|681.15|685.02|681.02|25
1613897980000|2021-02-21 08:59:40|685.15|681.15|685.19|681.19|685.22|681.22|685.15|681.15|22
1613897990000|2021-02-21 08:59:50|685.2|681.2|685.41|681.41|685.41|681.41|685.19|681.19|21
1613898000000|2021-02-21 09:00:00|685.36|681.36|685.14|681.14|685.49|681.49|685.14|681.14|25
1613898010000|2021-02-21 09:00:10|685.17|681.17|684.78|680.78|685.19|681.19|684.78|680.78|29
1613898020000|2021-02-21 09:00:20|684.76|680.76|684.85|680.85|684.89|680.89|684.76|680.76|23
1613898030000|2021-02-21 09:00:30|684.87|680.87|685.02|681.02|685.24|681.24|684.87|680.87|32
1613898040000|2021-02-21 09:00:40|685.01|681.01|685.38|681.38|685.39|681.39|685|681|29
1613898050000|2021-02-21 09:00:50|685.39|681.39|685.37|681.37|685.39|681.39|685.34|681.34|23
1613898060000|2021-02-21 09:01:00|685.39|681.39|685.49|681.49|685.5|681.5|685.29|681.29|18
1613898070000|2021-02-21 09:01:10|685.5|681.5|685.48|681.48|685.62|681.62|685.43|681.43|19
1613898080000|2021-02-21 09:01:20|685.49|681.49|685.52|681.52|685.53|681.53|685.45|681.45|21
1613898090000|2021-02-21 09:01:30|685.53|681.53|685.64|681.64|685.64|681.64|685.52|681.52|11
1613898100000|2021-02-21 09:01:40|685.67|681.67|685.83|681.83|685.85|681.85|685.67|681.67|31
1613898110000|2021-02-21 09:01:50|685.85|681.85|686.28|682.28|686.28|682.28|685.85|681.85|18
1613898120000|2021-02-21 09:02:00|686.25|682.25|686.23|682.23|686.28|682.28|686.04|682.04|25
1613898130000|2021-02-21 09:02:10|686.22|682.22|686.31|682.31|686.32|682.32|686.16|682.16|25
1613898140000|2021-02-21 09:02:20|686.3|682.3|686.28|682.28|686.31|682.31|686.27|682.27|28
1613898150000|2021-02-21 09:02:30|686.27|682.27|686.67|682.67|686.67|682.67|686.21|682.21|24
1613898160000|2021-02-21 09:02:40|686.69|682.69|686.74|682.74|686.75|682.75|686.69|682.69|14
1613898170000|2021-02-21 09:02:50|686.75|682.75|687.19|683.19|687.19|683.19|686.75|682.75|19
1613898180000|2021-02-21 09:03:00|687.18|683.18|686.79|682.79|687.18|683.18|686.52|682.52|28
1613898190000|2021-02-21 09:03:10|686.77|682.77|686.66|682.66|686.84|682.84|686.66|682.66|32
1613898200000|2021-02-21 09:03:20|686.63|682.63|686.26|682.26|686.66|682.66|686.2|682.2|26
1613898210000|2021-02-21 09:03:30|686.25|682.25|686.22|682.22|686.34|682.34|686.17|682.17|31
1613898220000|2021-02-21 09:03:40|686.23|682.23|686.21|682.21|686.32|682.32|686.18|682.18|29
1613898230000|2021-02-21 09:03:50|686.19|682.19|685.93|681.93|686.19|682.19|685.93|681.93|23
1613898240000|2021-02-21 09:04:00|685.95|681.95|685.73|681.73|686.04|682.04|685.69|681.69|28
1613898250000|2021-02-21 09:04:10|685.72|681.72|685.82|681.82|685.84|681.84|685.72|681.72|25
1613898260000|2021-02-21 09:04:20|685.83|681.83|685.8|681.8|685.84|681.84|685.78|681.78|24
1613898270000|2021-02-21 09:04:30|685.78|681.78|685.63|681.63|685.94|681.94|685.6|681.6|26
1613898280000|2021-02-21 09:04:40|685.65|681.65|685.62|681.62|685.68|681.68|685.6|681.6|16
1613898290000|2021-02-21 09:04:50|685.63|681.63|685.86|681.86|685.86|681.86|685.61|681.61|18
1613898300000|2021-02-21 09:05:00|685.93|681.93|685.7|681.7|685.93|681.93|685.46|681.46|20
1613898310000|2021-02-21 09:05:10|685.72|681.72|685.91|681.91|685.95|681.95|685.72|681.72|28
1613898320000|2021-02-21 09:05:20|685.97|681.97|685.94|681.94|686.13|682.13|685.8|681.8|24
1613898330000|2021-02-21 09:05:30|685.93|681.93|685.78|681.78|685.94|681.94|685.73|681.73|24
1613898340000|2021-02-21 09:05:40|685.79|681.79|685.76|681.76|685.83|681.83|685.73|681.73|27
1613898350000|2021-02-21 09:05:50|685.77|681.77|685.74|681.74|685.84|681.84|685.74|681.74|20
1613898360000|2021-02-21 09:06:00|685.78|681.78|685.76|681.76|685.82|681.82|685.74|681.74|20
1613898370000|2021-02-21 09:06:10|685.75|681.75|685.41|681.41|685.75|681.75|685.37|681.37|21
1613898380000|2021-02-21 09:06:20|685.37|681.37|685.26|681.26|685.42|681.42|685.26|681.26|22
1613898390000|2021-02-21 09:06:30|685.24|681.24|685.59|681.59|685.65|681.65|685.23|681.23|24
1613898400000|2021-02-21 09:06:40|685.6|681.6|685.59|681.59|685.66|681.66|685.48|681.48|29
1613898410000|2021-02-21 09:06:50|685.58|681.58|685.52|681.52|685.62|681.62|685.51|681.51|25
1613898420000|2021-02-21 09:07:00|685.53|681.53|685.4|681.4|685.63|681.63|685.36|681.36|32
1613898430000|2021-02-21 09:07:10|685.38|681.38|685.39|681.39|685.44|681.44|685.36|681.36|19
1613898440000|2021-02-21 09:07:20|685.37|681.37|685.34|681.34|685.4|681.4|685.33|681.33|19
1613898450000|2021-02-21 09:07:30|685.35|681.35|685.33|681.33|685.35|681.35|685.29|681.29|20
1613898460000|2021-02-21 09:07:40|685.34|681.34|685.58|681.58|685.58|681.58|685.34|681.34|28
1613898470000|2021-02-21 09:07:50|685.57|681.57|685.45|681.45|685.57|681.57|685.25|681.25|31
1613898480000|2021-02-21 09:08:00|685.48|681.48|685.22|681.22|685.48|681.48|685.22|681.22|27
1613898490000|2021-02-21 09:08:10|685.23|681.23|684.94|680.94|685.25|681.25|684.87|680.87|32
1613898500000|2021-02-21 09:08:20|684.95|680.95|684.74|680.74|684.95|680.95|684.67|680.67|22
1613898510000|2021-02-21 09:08:30|684.75|680.75|684.65|680.65|684.75|680.75|684.61|680.61|19
1613898520000|2021-02-21 09:08:40|684.62|680.62|684.56|680.56|684.64|680.64|684.53|680.53|22
1613898530000|2021-02-21 09:08:50|684.54|680.54|684.4|680.4|684.54|680.54|684.37|680.37|23
1613898540000|2021-02-21 09:09:00|684.39|680.39|684.32|680.32|684.44|680.44|684.31|680.31|26
1613898550000|2021-02-21 09:09:10|684.3|680.3|684.24|680.24|684.35|680.35|684.15|680.15|35
1613898560000|2021-02-21 09:09:20|684.22|680.22|683.99|679.99|684.26|680.26|683.99|679.99|17
1613898570000|2021-02-21 09:09:30|684|680|684.06|680.06|684.13|680.13|683.99|679.99|26
1613898580000|2021-02-21 09:09:40|684.12|680.12|684.36|680.36|684.44|680.44|684.12|680.12|27
1613898590000|2021-02-21 09:09:50|684.37|680.37|684.54|680.54|684.54|680.54|684.17|680.17|28
1613898600000|2021-02-21 09:10:00|684.53|680.53|684.29|680.29|684.53|680.53|684.27|680.27|20
1613898610000|2021-02-21 09:10:10|684.28|680.28|684.6|680.6|684.65|680.65|684.26|680.26|30
1613898620000|2021-02-21 09:10:20|684.63|680.63|684.76|680.76|684.81|680.81|684.47|680.47|29
1613898630000|2021-02-21 09:10:30|684.75|680.75|685.14|681.14|685.19|681.19|684.74|680.74|23
1613898640000|2021-02-21 09:10:40|685.16|681.16|684.95|680.95|685.19|681.19|684.93|680.93|35
1613898650000|2021-02-21 09:10:50|684.97|680.97|684.69|680.69|684.97|680.97|684.61|680.61|28
1613898660000|2021-02-21 09:11:00|684.68|680.68|684.76|680.76|684.76|680.76|684.62|680.62|21
1613898670000|2021-02-21 09:11:10|684.74|680.74|684.65|680.65|684.74|680.74|684.61|680.61|26
1613898680000|2021-02-21 09:11:20|684.66|680.66|684.64|680.64|684.66|680.66|684.6|680.6|20
1613898690000|2021-02-21 09:11:30|684.62|680.62|684.52|680.52|684.66|680.66|684.43|680.43|21
1613898700000|2021-02-21 09:11:40|684.5|680.5|684.56|680.56|684.58|680.58|684.47|680.47|30
1613898710000|2021-02-21 09:11:50|684.57|680.57|684.76|680.76|684.86|680.86|684.27|680.27|28
1613898720000|2021-02-21 09:12:00|684.73|680.73|684.79|680.79|684.8|680.8|684.72|680.72|20
1613898730000|2021-02-21 09:12:10|684.78|680.78|684.83|680.83|684.86|680.86|684.78|680.78|23
1613898740000|2021-02-21 09:12:20|684.84|680.84|685.22|681.22|685.22|681.22|684.84|680.84|20
1613898750000|2021-02-21 09:12:30|685.2|681.2|685.47|681.47|685.59|681.59|685.2|681.2|25
1613898760000|2021-02-21 09:12:40|685.36|681.36|685.32|681.32|685.56|681.56|685.27|681.27|30
1613898770000|2021-02-21 09:12:50|685.31|681.31|685.38|681.38|685.39|681.39|685.3|681.3|20
1613898780000|2021-02-21 09:13:00|685.39|681.39|685.47|681.47|685.5|681.5|685.26|681.26|28
1613898790000|2021-02-21 09:13:10|685.46|681.46|685.38|681.38|685.51|681.51|685.36|681.36|20
1613898800000|2021-02-21 09:13:20|685.39|681.39|685.2|681.2|685.4|681.4|685|681|24
1613898810000|2021-02-21 09:13:30|685.22|681.22|685.24|681.24|685.28|681.28|685.21|681.21|27
1613898820000|2021-02-21 09:13:40|685.21|681.21|685.26|681.26|685.27|681.27|685.2|681.2|20
1613898830000|2021-02-21 09:13:50|685.29|681.29|685.16|681.16|685.29|681.29|685.16|681.16|25
1613898840000|2021-02-21 09:14:00|685.18|681.18|684.93|680.93|685.18|681.18|684.93|680.93|28
1613898850000|2021-02-21 09:14:10|684.94|680.94|684.85|680.85|684.96|680.96|684.84|680.84|25
1613898860000|2021-02-21 09:14:20|684.86|680.86|684.76|680.76|684.87|680.87|684.73|680.73|29
1613898870000|2021-02-21 09:14:30|684.75|680.75|684.68|680.68|684.95|680.95|684.68|680.68|20
1613898880000|2021-02-21 09:14:40|684.62|680.62|684.6|680.6|684.71|680.71|684.53|680.53|29
1613898890000|2021-02-21 09:14:50|684.58|680.58|685.05|681.05|685.08|681.08|684.58|680.58|26
1613898900000|2021-02-21 09:15:00|685.08|681.08|685.24|681.24|685.3|681.3|685.07|681.07|29
1613898910000|2021-02-21 09:15:10|685.25|681.25|685.27|681.27|685.35|681.35|685.25|681.25|21
1613898920000|2021-02-21 09:15:20|685.3|681.3|685.25|681.25|685.3|681.3|685.23|681.23|20
1613898930000|2021-02-21 09:15:30|685.2|681.2|684.5|680.5|685.2|681.2|684.48|680.48|24
1613898940000|2021-02-21 09:15:40|684.51|680.51|684.49|680.49|684.53|680.53|684.34|680.34|29
1613898950000|2021-02-21 09:15:50|684.48|680.48|684.64|680.64|684.79|680.79|684.47|680.47|21
1613898960000|2021-02-21 09:16:00|684.53|680.53|684.69|680.69|684.69|680.69|684.53|680.53|25
1613898970000|2021-02-21 09:16:10|684.7|680.7|684.81|680.81|684.82|680.82|684.7|680.7|18
1613898980000|2021-02-21 09:16:20|684.8|680.8|684.52|680.52|684.83|680.83|684.42|680.42|25
1613898990000|2021-02-21 09:16:30|684.51|680.51|684.5|680.5|684.66|680.66|684.46|680.46|26
1613899000000|2021-02-21 09:16:40|684.52|680.52|684.59|680.59|684.59|680.59|684.51|680.51|20
1613899010000|2021-02-21 09:16:50|684.61|680.61|684.65|680.65|684.65|680.65|684.6|680.6|11
1613899020000|2021-02-21 09:17:00|684.64|680.64|684.66|680.66|684.67|680.67|684.62|680.62|6
1613899030000|2021-02-21 09:17:10|684.64|680.64|684.65|680.65|684.66|680.66|684.63|680.63|7
1613899040000|2021-02-21 09:17:20|684.71|680.71|685.71|681.71|685.71|681.71|684.71|680.71|25
1613899050000|2021-02-21 09:17:30|685.72|681.72|685.81|681.81|685.81|681.81|685.7|681.7|20
1613899060000|2021-02-21 09:17:40|685.83|681.83|685.78|681.78|685.85|681.85|685.77|681.77|20
1613899070000|2021-02-21 09:17:50|685.79|681.79|685.83|681.83|685.83|681.83|685.76|681.76|15
1613899080000|2021-02-21 09:18:00|685.84|681.84|685.49|681.49|685.84|681.84|685.49|681.49|27
1613899090000|2021-02-21 09:18:10|685.48|681.48|685.72|681.72|685.72|681.72|685.48|681.48|22
1613899100000|2021-02-21 09:18:20|685.71|681.71|685.58|681.58|685.71|681.71|685.51|681.51|21
1613899110000|2021-02-21 09:18:30|685.62|681.62|686.21|682.21|686.35|682.35|685.55|681.55|32
1613899120000|2021-02-21 09:18:40|686.22|682.22|686.3|682.3|686.32|682.32|686.18|682.18|13
1613899130000|2021-02-21 09:18:50|686.27|682.27|686.6|682.6|686.63|682.63|686.26|682.26|29
1613899140000|2021-02-21 09:19:00|686.61|682.61|686.61|682.61|686.61|682.61|686.33|682.33|23
1613899150000|2021-02-21 09:19:10|686.6|682.6|686.85|682.85|686.85|682.85|686.6|682.6|21
1613899160000|2021-02-21 09:19:20|686.84|682.84|687.02|683.02|687.08|683.08|686.84|682.84|19
1613899170000|2021-02-21 09:19:30|687.03|683.03|687.23|683.23|687.31|683.31|686.92|682.92|31
1613899180000|2021-02-21 09:19:40|687.25|683.25|687.71|683.71|687.71|683.71|687.22|683.22|19
1613899190000|2021-02-21 09:19:50|687.72|683.72|688.22|684.22|688.23|684.23|687.72|683.72|16
1613899200000|2021-02-21 09:20:00|688.23|684.23|688.27|684.27|688.27|684.27|687.97|683.97|28
1613899210000|2021-02-21 09:20:10|688.25|684.25|688.06|684.06|688.33|684.33|687.7|683.7|31
1613899220000|2021-02-21 09:20:20|687.7|683.7|688.27|684.27|688.27|684.27|687.62|683.62|28
1613899230000|2021-02-21 09:20:30|688.29|684.29|688.39|684.39|688.39|684.39|688.17|684.17|30
1613899240000|2021-02-21 09:20:40|688.38|684.38|688.28|684.28|688.54|684.54|688.19|684.19|38
1613899250000|2021-02-21 09:20:50|688.32|684.32|688.08|684.08|688.32|684.32|687.86|683.86|28
1613899260000|2021-02-21 09:21:00|688.1|684.1|688.04|684.04|688.1|684.1|687.98|683.98|20
1613899270000|2021-02-21 09:21:10|688.08|684.08|688.09|684.09|688.16|684.16|688.04|684.04|26
1613899280000|2021-02-21 09:21:20|688.07|684.07|687.97|683.97|688.09|684.09|687.89|683.89|16
1613899290000|2021-02-21 09:21:30|687.95|683.95|688.28|684.28|688.28|684.28|687.94|683.94|29
1613899300000|2021-02-21 09:21:40|688.27|684.27|688.35|684.35|688.38|684.38|688.26|684.26|21
1613899310000|2021-02-21 09:21:50|688.36|684.36|688.47|684.47|688.53|684.53|688.35|684.35|15
1613899320000|2021-02-21 09:22:00|688.48|684.48|688.33|684.33|688.52|684.52|687.91|683.91|27
1613899330000|2021-02-21 09:22:10|688.32|684.32|688.34|684.34|688.41|684.41|688.32|684.32|28
1613899340000|2021-02-21 09:22:20|688.33|684.33|689.25|685.25|689.32|685.32|688.33|684.33|31
1613899350000|2021-02-21 09:22:30|689.24|685.24|689.38|685.38|689.68|685.68|689.24|685.24|26
1613899360000|2021-02-21 09:22:40|689.43|685.43|689.49|685.49|689.51|685.51|689.42|685.42|17
1613899370000|2021-02-21 09:22:50|689.5|685.5|689.86|685.86|689.87|685.87|689.5|685.5|24
1613899380000|2021-02-21 09:23:00|689.84|685.84|689.59|685.59|689.92|685.92|689.5|685.5|27
1613899390000|2021-02-21 09:23:10|689.6|685.6|689.38|685.38|689.6|685.6|689.3|685.3|26
1613899400000|2021-02-21 09:23:20|689.39|685.39|689.77|685.77|689.77|685.77|689.36|685.36|26
1613899410000|2021-02-21 09:23:30|689.84|685.84|690.5|686.5|690.5|686.5|689.79|685.79|30
1613899420000|2021-02-21 09:23:40|690.58|686.58|691.04|687.04|691.09|687.09|690.58|686.58|23
1613899430000|2021-02-21 09:23:50|691.05|687.05|691.25|687.25|691.25|687.25|691.03|687.03|26
1613899440000|2021-02-21 09:24:00|691.26|687.26|691.22|687.22|691.29|687.29|691.22|687.22|33
1613899450000|2021-02-21 09:24:10|691.24|687.24|691.13|687.13|691.42|687.42|691|687|32
1613899460000|2021-02-21 09:24:20|691.08|687.08|690.75|686.75|691.08|687.08|690.74|686.74|32
1613899470000|2021-02-21 09:24:30|690.74|686.74|690.55|686.55|690.74|686.74|690.53|686.53|25
1613899480000|2021-02-21 09:24:40|690.51|686.51|689.98|685.98|690.51|686.51|689.96|685.96|34
1613899490000|2021-02-21 09:24:50|689.96|685.96|689.81|685.81|689.96|685.96|689.8|685.8|25
1613899500000|2021-02-21 09:25:00|689.85|685.85|689.77|685.77|690.08|686.08|689.75|685.75|23
1613899510000|2021-02-21 09:25:10|689.78|685.78|689.36|685.36|689.8|685.8|689.33|685.33|27
1613899520000|2021-02-21 09:25:20|689.38|685.38|689.22|685.22|689.42|685.42|689.22|685.22|29
1613899530000|2021-02-21 09:25:30|689.21|685.21|688.91|684.91|689.21|685.21|688.91|684.91|30
1613899540000|2021-02-21 09:25:40|688.93|684.93|688.78|684.78|689|685|688.77|684.77|33
1613899550000|2021-02-21 09:25:50|688.77|684.77|689.03|685.03|689.04|685.04|688.7|684.7|25
1613899560000|2021-02-21 09:26:00|689.04|685.04|689.3|685.3|689.31|685.31|689.04|685.04|24
1613899570000|2021-02-21 09:26:10|689.29|685.29|689.22|685.22|689.29|685.29|689.17|685.17|23
1613899580000|2021-02-21 09:26:20|689.23|685.23|690.11|686.11|690.15|686.15|689.23|685.23|31
1613899590000|2021-02-21 09:26:30|690.13|686.13|690.27|686.27|690.28|686.28|690.07|686.07|18
1613899600000|2021-02-21 09:26:40|690.25|686.25|690.11|686.11|690.25|686.25|690.08|686.08|22
1613899610000|2021-02-21 09:26:50|690.1|686.1|689.67|685.67|690.11|686.11|689.62|685.62|30
1613899620000|2021-02-21 09:27:00|689.66|685.66|689.74|685.74|689.74|685.74|689.63|685.63|32
1613899630000|2021-02-21 09:27:10|689.75|685.75|689.92|685.92|690.1|686.1|689.73|685.73|26
1613899640000|2021-02-21 09:27:20|689.93|685.93|689.93|685.93|689.95|685.95|689.9|685.9|27
1613899650000|2021-02-21 09:27:30|689.92|685.92|690.01|686.01|690.01|686.01|689.89|685.89|25
1613899660000|2021-02-21 09:27:40|690.03|686.03|690.53|686.53|690.53|686.53|690.03|686.03|28
1613899670000|2021-02-21 09:27:50|690.52|686.52|690.23|686.23|690.52|686.52|690.23|686.23|30
1613899680000|2021-02-21 09:28:00|690.24|686.24|690.09|686.09|690.26|686.26|690.08|686.08|28
1613899690000|2021-02-21 09:28:10|690.08|686.08|690.05|686.05|690.11|686.11|690|686|18
1613899700000|2021-02-21 09:28:20|690.03|686.03|689.93|685.93|690.04|686.04|689.93|685.93|17
1613899710000|2021-02-21 09:28:30|689.87|685.87|689.48|685.48|689.87|685.87|689.46|685.46|24
1613899720000|2021-02-21 09:28:40|689.47|685.47|689.48|685.48|689.52|685.52|689.35|685.35|17
1613899730000|2021-02-21 09:28:50|689.41|685.41|689.37|685.37|689.42|685.42|689.37|685.37|5
1613899740000|2021-02-21 09:29:00|689.38|685.38|689.37|685.37|689.42|685.42|689.37|685.37|19
1613899750000|2021-02-21 09:29:10|689.35|685.35|689.54|685.54|689.54|685.54|689.35|685.35|18
1613899760000|2021-02-21 09:29:20|689.53|685.53|689.51|685.51|689.55|685.55|689.48|685.48|22
1613899770000|2021-02-21 09:29:30|689.5|685.5|689.41|685.41|689.51|685.51|689.41|685.41|28
1613899780000|2021-02-21 09:29:40|689.39|685.39|689.35|685.35|689.39|685.39|689.27|685.27|21
1613899790000|2021-02-21 09:29:50|689.34|685.34|689.22|685.22|689.37|685.37|689.22|685.22|21
1613899800000|2021-02-21 09:30:00|689.25|685.25|689.02|685.02|689.26|685.26|688.85|684.85|31
1613899810000|2021-02-21 09:30:10|689.01|685.01|689.03|685.03|689.05|685.05|688.95|684.95|19
1613899820000|2021-02-21 09:30:20|689.1|685.1|689.16|685.16|689.23|685.23|689.08|685.08|30
1613899830000|2021-02-21 09:30:30|689.13|685.13|689.07|685.07|689.14|685.14|689.05|685.05|23
1613899840000|2021-02-21 09:30:40|689.08|685.08|689.06|685.06|689.12|685.12|688.98|684.98|22
1613899850000|2021-02-21 09:30:50|689.16|685.16|689.03|685.03|689.16|685.16|689.01|685.01|29
1613899860000|2021-02-21 09:31:00|689.04|685.04|689.04|685.04|689.11|685.11|689.02|685.02|25
1613899870000|2021-02-21 09:31:10|689.03|685.03|688.78|684.78|689.03|685.03|688.68|684.68|21
1613899880000|2021-02-21 09:31:20|688.79|684.79|688.78|684.78|688.8|684.8|688.76|684.76|14
1613899890000|2021-02-21 09:31:30|688.8|684.8|688.77|684.77|688.94|684.94|688.74|684.74|27
1613899900000|2021-02-21 09:31:40|688.79|684.79|688.53|684.53|688.8|684.8|688.53|684.53|25
1613899910000|2021-02-21 09:31:50|688.52|684.52|688.01|684.01|688.54|684.54|687.82|683.82|27
1613899920000|2021-02-21 09:32:00|687.98|683.98|687.82|683.82|687.99|683.99|687.82|683.82|24
1613899930000|2021-02-21 09:32:10|687.84|683.84|687.95|683.95|687.95|683.95|687.83|683.83|16
1613899940000|2021-02-21 09:32:20|688.01|684.01|688.2|684.2|688.26|684.26|688.01|684.01|18
1613899950000|2021-02-21 09:32:30|688.28|684.28|688.26|684.26|688.42|684.42|688.16|684.16|28
1613899960000|2021-02-21 09:32:40|688.29|684.29|688.29|684.29|688.3|684.3|688.22|684.22|28
1613899970000|2021-02-21 09:32:50|688.32|684.32|688.59|684.59|688.59|684.59|688.26|684.26|24
1613899980000|2021-02-21 09:33:00|688.7|684.7|688.83|684.83|688.84|684.84|688.69|684.69|14
1613899990000|2021-02-21 09:33:10|688.82|684.82|689.6|685.6|689.6|685.6|688.8|684.8|24
1613900000000|2021-02-21 09:33:20|689.61|685.61|689.63|685.63|689.72|685.72|689.56|685.56|30
1613900010000|2021-02-21 09:33:30|689.65|685.65|689.42|685.42|689.65|685.65|689.13|685.13|23
1613900020000|2021-02-21 09:33:40|689.44|685.44|689.2|685.2|689.44|685.44|689.16|685.16|30
1613900030000|2021-02-21 09:33:50|689.19|685.19|688.9|684.9|689.21|685.21|688.88|684.88|32
1613900040000|2021-02-21 09:34:00|688.92|684.92|688.92|684.92|688.94|684.94|688.8|684.8|31
1613900050000|2021-02-21 09:34:10|688.93|684.93|688.93|684.93|688.96|684.96|688.87|684.87|30
1613900060000|2021-02-21 09:34:20|688.94|684.94|688.74|684.74|688.94|684.94|688.74|684.74|20
1613900070000|2021-02-21 09:34:30|688.71|684.71|688.88|684.88|688.88|684.88|688.7|684.7|21
1613900080000|2021-02-21 09:34:40|688.91|684.91|688.79|684.79|688.91|684.91|688.75|684.75|29
1613900090000|2021-02-21 09:34:50|688.77|684.77|688.66|684.66|688.81|684.81|688.61|684.61|20
1613900100000|2021-02-21 09:35:00|688.65|684.65|688.37|684.37|688.65|684.65|688.37|684.37|29
1613900110000|2021-02-21 09:35:10|688.34|684.34|688.33|684.33|688.36|684.36|688.24|684.24|26
1613900120000|2021-02-21 09:35:20|688.3|684.3|688.28|684.28|688.4|684.4|688.28|684.28|17
1613900130000|2021-02-21 09:35:30|688.3|684.3|688.18|684.18|688.3|684.3|688.11|684.11|22
1613900140000|2021-02-21 09:35:40|688.17|684.17|688.28|684.28|688.28|684.28|688.17|684.17|21
1613900150000|2021-02-21 09:35:50|688.32|684.32|688.17|684.17|688.32|684.32|688.12|684.12|17
1613900160000|2021-02-21 09:36:00|688.15|684.15|688.38|684.38|688.45|684.45|688.15|684.15|20
1613900170000|2021-02-21 09:36:10|688.36|684.36|688.36|684.36|688.43|684.43|688.32|684.32|18
1613900180000|2021-02-21 09:36:20|688.37|684.37|688.44|684.44|688.44|684.44|688.35|684.35|17
1613900190000|2021-02-21 09:36:30|688.42|684.42|688.37|684.37|688.44|684.44|688.37|684.37|27
1613900200000|2021-02-21 09:36:40|688.38|684.38|688.38|684.38|688.39|684.39|688.35|684.35|29
1613900210000|2021-02-21 09:36:50|688.37|684.37|688.33|684.33|688.38|684.38|688.3|684.3|21
1613900220000|2021-02-21 09:37:00|688.06|684.06|687.23|683.23|688.06|684.06|687.23|683.23|33
1613900230000|2021-02-21 09:37:10|687.24|683.24|686.97|682.97|687.55|683.55|686.87|682.87|30
1613900240000|2021-02-21 09:37:20|686.93|682.93|686.92|682.92|686.93|682.93|686.82|682.82|27
1613900250000|2021-02-21 09:37:30|686.91|682.91|686.82|682.82|686.94|682.94|686.77|682.77|24
1613900260000|2021-02-21 09:37:40|686.83|682.83|686.93|682.93|686.93|682.93|686.79|682.79|21
1613900270000|2021-02-21 09:37:50|686.91|682.91|686.91|682.91|686.94|682.94|686.88|682.88|21
1613900280000|2021-02-21 09:38:00|686.9|682.9|687.31|683.31|687.32|683.32|686.89|682.89|25
1613900290000|2021-02-21 09:38:10|687.3|683.3|687.44|683.44|687.52|683.52|687.3|683.3|19
1613900300000|2021-02-21 09:38:20|687.42|683.42|687.61|683.61|687.65|683.65|687.42|683.42|21
1613900310000|2021-02-21 09:38:30|687.62|683.62|687.77|683.77|687.77|683.77|687.61|683.61|9
1613900320000|2021-02-21 09:38:40|687.99|683.99|688.13|684.13|688.18|684.18|687.91|683.91|26
1613900330000|2021-02-21 09:38:50|688.12|684.12|688.23|684.23|688.23|684.23|688.12|684.12|19
1613900340000|2021-02-21 09:39:00|688.25|684.25|688.25|684.25|688.27|684.27|688.13|684.13|29
1613900350000|2021-02-21 09:39:10|688.24|684.24|688.28|684.28|688.29|684.29|688.19|684.19|22
1613900360000|2021-02-21 09:39:20|688.29|684.29|688.89|684.89|688.89|684.89|688.25|684.25|26
1613900370000|2021-02-21 09:39:30|688.87|684.87|688.97|684.97|689.01|685.01|688.87|684.87|25
1613900380000|2021-02-21 09:39:40|689.01|685.01|688.95|684.95|689.04|685.04|688.83|684.83|16
1613900390000|2021-02-21 09:39:50|688.94|684.94|688.6|684.6|688.94|684.94|688.54|684.54|29
1613900400000|2021-02-21 09:40:00|688.61|684.61|688.58|684.58|688.65|684.65|688.58|684.58|18
1613900410000|2021-02-21 09:40:10|688.55|684.55|687.98|683.98|688.55|684.55|687.98|683.98|23
1613900420000|2021-02-21 09:40:20|687.89|683.89|687.64|683.64|687.89|683.89|687.61|683.61|21
1613900430000|2021-02-21 09:40:30|687.63|683.63|687.67|683.67|687.73|683.73|687.62|683.62|29
1613900440000|2021-02-21 09:40:40|687.65|683.65|687.41|683.41|687.65|683.65|687.41|683.41|27
1613900450000|2021-02-21 09:40:50|687.42|683.42|687.24|683.24|687.86|683.86|687.16|683.16|30
1613900460000|2021-02-21 09:41:00|687.2|683.2|687.26|683.26|687.26|683.26|687.18|683.18|31
1613900470000|2021-02-21 09:41:10|687.32|683.32|687.26|683.26|687.34|683.34|687.23|683.23|23
1613900480000|2021-02-21 09:41:20|687.25|683.25|687.64|683.64|687.73|683.73|687.25|683.25|27
1613900490000|2021-02-21 09:41:30|687.63|683.63|687.75|683.75|687.86|683.86|687.61|683.61|31
1613900500000|2021-02-21 09:41:40|687.74|683.74|687.77|683.77|687.78|683.78|687.73|683.73|17
1613900510000|2021-02-21 09:41:50|687.76|683.76|687.73|683.73|687.79|683.79|687.71|683.71|21
1613900520000|2021-02-21 09:42:00|687.72|683.72|687.48|683.48|687.74|683.74|687.45|683.45|23
1613900530000|2021-02-21 09:42:10|687.52|683.52|687.45|683.45|687.52|683.52|687.45|683.45|28
1613900540000|2021-02-21 09:42:20|687.46|683.46|687.79|683.79|687.8|683.8|687.44|683.44|27
1613900550000|2021-02-21 09:42:30|687.8|683.8|687.76|683.76|687.8|683.8|687.71|683.71|26
1613900560000|2021-02-21 09:42:40|687.73|683.73|687.79|683.79|687.82|683.82|687.73|683.73|19
1613900570000|2021-02-21 09:42:50|687.78|683.78|687.69|683.69|687.79|683.79|687.69|683.69|27
1613900580000|2021-02-21 09:43:00|687.68|683.68|686.98|682.98|687.68|683.68|686.92|682.92|32
1613900590000|2021-02-21 09:43:10|687.02|683.02|687.04|683.04|687.12|683.12|686.97|682.97|29
1613900600000|2021-02-21 09:43:20|687.05|683.05|687.21|683.21|687.24|683.24|687.04|683.04|26
1613900610000|2021-02-21 09:43:30|687.22|683.22|687.03|683.03|687.24|683.24|687.03|683.03|22
1613900620000|2021-02-21 09:43:40|687.07|683.07|687.07|683.07|687.15|683.15|687.01|683.01|27
1613900630000|2021-02-21 09:43:50|687.08|683.08|687.14|683.14|687.16|683.16|687.08|683.08|19
1613900640000|2021-02-21 09:44:00|687.17|683.17|687.11|683.11|687.23|683.23|687.11|683.11|27
1613900650000|2021-02-21 09:44:10|687.13|683.13|687.22|683.22|687.22|683.22|687.11|683.11|22
1613900660000|2021-02-21 09:44:20|687.25|683.25|687.46|683.46|687.48|683.48|687.24|683.24|28
1613900670000|2021-02-21 09:44:30|687.48|683.48|687.44|683.44|687.49|683.49|687.41|683.41|26
1613900680000|2021-02-21 09:44:40|687.43|683.43|687.5|683.5|687.52|683.52|687.42|683.42|19
1613900690000|2021-02-21 09:44:50|687.47|683.47|687.51|683.51|687.7|683.7|687.44|683.44|28
1613900700000|2021-02-21 09:45:00|687.5|683.5|687.36|683.36|687.52|683.52|687.34|683.34|14
1613900710000|2021-02-21 09:45:10|687.37|683.37|687.34|683.34|687.37|683.37|687.27|683.27|11
1613900720000|2021-02-21 09:45:20|687.35|683.35|687.6|683.6|687.6|683.6|687.28|683.28|20
1613900730000|2021-02-21 09:45:30|687.56|683.56|687.52|683.52|687.56|683.56|687.5|683.5|23
1613900740000|2021-02-21 09:45:40|687.5|683.5|687.49|683.49|687.56|683.56|687.46|683.46|26
1613900750000|2021-02-21 09:45:50|687.48|683.48|687.61|683.61|687.61|683.61|687.32|683.32|21
1613900760000|2021-02-21 09:46:00|687.68|683.68|687.99|683.99|688.02|684.02|687.58|683.58|31
1613900770000|2021-02-21 09:46:10|688.07|684.07|688.26|684.26|688.28|684.28|688.01|684.01|28
1613900780000|2021-02-21 09:46:20|688.25|684.25|688.52|684.52|688.65|684.65|688.25|684.25|20
1613900790000|2021-02-21 09:46:30|688.57|684.57|688.54|684.54|688.59|684.59|688.51|684.51|25
1613900800000|2021-02-21 09:46:40|688.57|684.57|688.53|684.53|688.6|684.6|688.51|684.51|27
1613900810000|2021-02-21 09:46:50|688.54|684.54|688.52|684.52|688.58|684.58|688.51|684.51|22
1613900820000|2021-02-21 09:47:00|688.53|684.53|688.79|684.79|688.81|684.81|688.53|684.53|18
1613900830000|2021-02-21 09:47:10|688.8|684.8|688.79|684.79|688.8|684.8|688.76|684.76|16
1613900840000|2021-02-21 09:47:20|688.8|684.8|688.52|684.52|688.8|684.8|688.48|684.48|22
1613900850000|2021-02-21 09:47:30|688.49|684.49|688.67|684.67|688.79|684.79|688.49|684.49|19
1613900860000|2021-02-21 09:47:40|688.68|684.68|688.74|684.74|688.77|684.77|688.67|684.67|16
1613900870000|2021-02-21 09:47:50|688.73|684.73|688.79|684.79|688.79|684.79|688.68|684.68|17
1613900880000|2021-02-21 09:48:00|688.8|684.8|688.77|684.77|688.8|684.8|688.71|684.71|30
1613900890000|2021-02-21 09:48:10|688.79|684.79|688.54|684.54|688.88|684.88|688.52|684.52|23
1613900900000|2021-02-21 09:48:20|688.53|684.53|688.64|684.64|688.8|684.8|688.5|684.5|18
1613900910000|2021-02-21 09:48:30|688.67|684.67|688.8|684.8|688.8|684.8|688.64|684.64|28
1613900920000|2021-02-21 09:48:40|688.79|684.79|689.02|685.02|689.11|685.11|688.79|684.79|24
1613900930000|2021-02-21 09:48:50|689.03|685.03|688.6|684.6|689.03|685.03|688.56|684.56|24
1613900940000|2021-02-21 09:49:00|688.59|684.59|688.89|684.89|688.94|684.94|688.57|684.57|24
1613900950000|2021-02-21 09:49:10|688.91|684.91|688.68|684.68|688.97|684.97|688.68|684.68|33
1613900960000|2021-02-21 09:49:20|688.63|684.63|688.74|684.74|688.76|684.76|688.48|684.48|36
1613900970000|2021-02-21 09:49:30|688.76|684.76|689.05|685.05|689.05|685.05|688.76|684.76|27
1613900980000|2021-02-21 09:49:40|689.07|685.07|689.17|685.17|689.17|685.17|689.04|685.04|28
1613900990000|2021-02-21 09:49:50|689.19|685.19|689.36|685.36|689.36|685.36|689.17|685.17|23
1613901000000|2021-02-21 09:50:00|689.37|685.37|689.36|685.36|689.52|685.52|689.35|685.35|23
1613901010000|2021-02-21 09:50:10|689.37|685.37|689.02|685.02|689.37|685.37|688.95|684.95|27
1613901020000|2021-02-21 09:50:20|689.03|685.03|689.12|685.12|689.13|685.13|689.03|685.03|22
1613901030000|2021-02-21 09:50:30|689.1|685.1|689.26|685.26|689.29|685.29|689.1|685.1|25
1613901040000|2021-02-21 09:50:40|689.29|685.29|689.44|685.44|689.44|685.44|689.26|685.26|20
1613901050000|2021-02-21 09:50:50|689.47|685.47|689.47|685.47|689.52|685.52|689.3|685.3|30
1613901060000|2021-02-21 09:51:00|689.48|685.48|689.15|685.15|689.48|685.48|689.04|685.04|27
1613901070000|2021-02-21 09:51:10|689.14|685.14|688.83|684.83|689.14|685.14|688.82|684.82|24
1613901080000|2021-02-21 09:51:20|688.82|684.82|688.77|684.77|688.89|684.89|688.63|684.63|25
1613901090000|2021-02-21 09:51:30|688.78|684.78|688.97|684.97|688.98|684.98|688.62|684.62|27
1613901100000|2021-02-21 09:51:40|688.95|684.95|688.95|684.95|688.98|684.98|688.93|684.93|19
1613901110000|2021-02-21 09:51:50|688.96|684.96|689|685|689|685|688.94|684.94|13
1613901120000|2021-02-21 09:52:00|689.04|685.04|689.12|685.12|689.14|685.14|689.03|685.03|10
1613901130000|2021-02-21 09:52:10|689.13|685.13|689.13|685.13|689.14|685.14|689.09|685.09|6
1613901140000|2021-02-21 09:52:20|689.12|685.12|689.45|685.45|689.45|685.45|689.12|685.12|26
1613901150000|2021-02-21 09:52:30|689.46|685.46|689.45|685.45|689.48|685.48|689.35|685.35|27
1613901160000|2021-02-21 09:52:40|689.47|685.47|689.53|685.53|689.62|685.62|689.41|685.41|24
1613901170000|2021-02-21 09:52:50|689.52|685.52|689.53|685.53|689.54|685.54|689.49|685.49|19
1613901180000|2021-02-21 09:53:00|689.51|685.51|690.11|686.11|690.16|686.16|689.51|685.51|36
1613901190000|2021-02-21 09:53:10|690.1|686.1|690.06|686.06|690.13|686.13|690.04|686.04|30
1613901200000|2021-02-21 09:53:20|690.08|686.08|690.2|686.2|690.2|686.2|690.07|686.07|25
1613901210000|2021-02-21 09:53:30|690.19|686.19|690.45|686.45|690.51|686.51|690.18|686.18|21
1613901220000|2021-02-21 09:53:40|690.48|686.48|690.15|686.15|690.48|686.48|690.03|686.03|34
1613901230000|2021-02-21 09:53:50|690.14|686.14|690.26|686.26|690.33|686.33|690.14|686.14|31
1613901240000|2021-02-21 09:54:00|690.27|686.27|690.21|686.21|690.28|686.28|690.11|686.11|18
1613901250000|2021-02-21 09:54:10|690.22|686.22|690.25|686.25|690.28|686.28|690.22|686.22|12
1613901260000|2021-02-21 09:54:20|690.24|686.24|689.79|685.79|690.24|686.24|689.79|685.79|28
1613901270000|2021-02-21 09:54:30|689.8|685.8|690.23|686.23|690.25|686.25|689.78|685.78|24
1613901280000|2021-02-21 09:54:40|690.22|686.22|690.2|686.2|690.24|686.24|690.15|686.15|23
1613901290000|2021-02-21 09:54:50|690.21|686.21|690.43|686.43|690.46|686.46|690.21|686.21|26
1613901300000|2021-02-21 09:55:00|690.44|686.44|690.69|686.69|690.69|686.69|690.43|686.43|17
1613901310000|2021-02-21 09:55:10|690.7|686.7|690.89|686.89|690.92|686.92|690.7|686.7|15
1613901320000|2021-02-21 09:55:20|690.88|686.88|690.93|686.93|690.93|686.93|690.88|686.88|5
1613901330000|2021-02-21 09:55:30|690.9|686.9|690.95|686.95|691.19|687.19|690.9|686.9|22
1613901340000|2021-02-21 09:55:40|690.96|686.96|691.03|687.03|691.12|687.12|690.89|686.89|34
1613901350000|2021-02-21 09:55:50|691.05|687.05|690.96|686.96|691.11|687.11|690.96|686.96|27
1613901360000|2021-02-21 09:56:00|690.93|686.93|691.24|687.24|691.25|687.25|690.93|686.93|27
1613901370000|2021-02-21 09:56:10|691.23|687.23|691.27|687.27|691.32|687.32|691.21|687.21|14
1613901380000|2021-02-21 09:56:20|691.22|687.22|691.56|687.56|691.56|687.56|691.22|687.22|23
1613901390000|2021-02-21 09:56:30|691.54|687.54|691.97|687.97|692.01|688.01|691.5|687.5|24
1613901400000|2021-02-21 09:56:40|691.93|687.93|692.14|688.14|692.14|688.14|691.93|687.93|27
1613901410000|2021-02-21 09:56:50|692.21|688.21|692.05|688.05|692.54|688.54|692.03|688.03|24
1613901420000|2021-02-21 09:57:00|692.06|688.06|692.04|688.04|692.16|688.16|691.93|687.93|36
1613901430000|2021-02-21 09:57:10|692.02|688.02|692.04|688.04|692.08|688.08|692|688|31
1613901440000|2021-02-21 09:57:20|692.05|688.05|692.34|688.34|692.38|688.38|692.03|688.03|28
1613901450000|2021-02-21 09:57:30|692.29|688.29|692.28|688.28|692.38|688.38|692.22|688.22|27
1613901460000|2021-02-21 09:57:40|692.3|688.3|692.46|688.46|692.46|688.46|692.27|688.27|32
1613901470000|2021-02-21 09:57:50|692.51|688.51|692.88|688.88|692.88|688.88|692.51|688.51|20
1613901480000|2021-02-21 09:58:00|692.89|688.89|692.61|688.61|692.89|688.89|692.51|688.51|31
1613901490000|2021-02-21 09:58:10|692.6|688.6|692.26|688.26|692.63|688.63|692.26|688.26|32
1613901500000|2021-02-21 09:58:20|692.21|688.21|692.2|688.2|692.21|688.21|692.05|688.05|29
1613901510000|2021-02-21 09:58:30|692.21|688.21|692.23|688.23|692.35|688.35|692.21|688.21|28
1613901520000|2021-02-21 09:58:40|692.24|688.24|692.45|688.45|692.45|688.45|692.24|688.24|24
1613901530000|2021-02-21 09:58:50|692.49|688.49|692.29|688.29|692.58|688.58|692.22|688.22|27
1613901540000|2021-02-21 09:59:00|692.27|688.27|692.49|688.49|692.5|688.5|692.24|688.24|25
1613901550000|2021-02-21 09:59:10|692.41|688.41|692.5|688.5|692.5|688.5|692.29|688.29|26
1613901560000|2021-02-21 09:59:20|692.51|688.51|692.83|688.83|692.86|688.86|692.51|688.51|30
1613901570000|2021-02-21 09:59:30|692.82|688.82|692.92|688.92|693|689|692.6|688.6|32
1613901580000|2021-02-21 09:59:40|692.88|688.88|693.13|689.13|693.18|689.18|692.88|688.88|25
1613901590000|2021-02-21 09:59:50|693.12|689.12|692.73|688.73|693.14|689.14|692.72|688.72|29
1613901600000|2021-02-21 10:00:00|692.71|688.71|692.69|688.69|692.73|688.73|692.52|688.52|28
1613901610000|2021-02-21 10:00:10|692.66|688.66|692.56|688.56|692.66|688.66|692.54|688.54|9
1613901620000|2021-02-21 10:00:20|692.54|688.54|692.57|688.57|692.6|688.6|692.54|688.54|24
1613901630000|2021-02-21 10:00:30|692.58|688.58|692.5|688.5|692.59|688.59|692.46|688.46|26
1613901640000|2021-02-21 10:00:40|692.49|688.49|692.63|688.63|692.71|688.71|692.43|688.43|33
1613901650000|2021-02-21 10:00:50|692.47|688.47|692.7|688.7|692.79|688.79|692.47|688.47|28
1613901660000|2021-02-21 10:01:00|692.67|688.67|692.71|688.71|692.72|688.72|692.62|688.62|17
1613901670000|2021-02-21 10:01:10|692.73|688.73|693.08|689.08|693.1|689.1|692.73|688.73|16
1613901680000|2021-02-21 10:01:20|693.1|689.1|692.84|688.84|693.1|689.1|692.82|688.82|29
1613901690000|2021-02-21 10:01:30|692.89|688.89|692.72|688.72|693.05|689.05|692.72|688.72|29
1613901700000|2021-02-21 10:01:40|692.71|688.71|692.71|688.71|692.77|688.77|692.62|688.62|34
1613901710000|2021-02-21 10:01:50|692.66|688.66|692.45|688.45|692.71|688.71|692.41|688.41|30
1613901720000|2021-02-21 10:02:00|692.48|688.48|692.41|688.41|692.51|688.51|692.37|688.37|26
1613901730000|2021-02-21 10:02:10|692.4|688.4|691.96|687.96|692.41|688.41|691.96|687.96|21
1613901740000|2021-02-21 10:02:20|692.02|688.02|691.76|687.76|692.04|688.04|691.74|687.74|32
1613901750000|2021-02-21 10:02:30|691.74|687.74|691.67|687.67|691.77|687.77|691.55|687.55|33
1613901760000|2021-02-21 10:02:40|691.69|687.69|691.46|687.46|691.69|687.69|691.41|687.41|27
1613901770000|2021-02-21 10:02:50|691.48|687.48|691.5|687.5|691.51|687.51|691.38|687.38|29
1613901780000|2021-02-21 10:03:00|691.48|687.48|691.42|687.42|691.5|687.5|691.33|687.33|30
1613901790000|2021-02-21 10:03:10|691.45|687.45|691.7|687.7|691.77|687.77|691.45|687.45|28
1613901800000|2021-02-21 10:03:20|691.74|687.74|691.72|687.72|691.79|687.79|691.69|687.69|27
1613901810000|2021-02-21 10:03:30|691.69|687.69|691.75|687.75|691.78|687.78|691.67|687.67|32
1613901820000|2021-02-21 10:03:40|691.73|687.73|691.69|687.69|691.76|687.76|691.62|687.62|28
1613901830000|2021-02-21 10:03:50|691.68|687.68|691.76|687.76|691.76|687.76|691.66|687.66|17
1613901840000|2021-02-21 10:04:00|691.75|687.75|691.7|687.7|691.75|687.75|691.66|687.66|15
1613901850000|2021-02-21 10:04:10|691.69|687.69|691.75|687.75|691.76|687.76|691.69|687.69|17
1613901860000|2021-02-21 10:04:20|691.77|687.77|691.81|687.81|691.81|687.81|691.76|687.76|17
1613901870000|2021-02-21 10:04:30|691.99|687.99|691.97|687.97|692.01|688.01|691.94|687.94|23
1613901880000|2021-02-21 10:04:40|691.99|687.99|691.93|687.93|692.01|688.01|691.93|687.93|20
1613901890000|2021-02-21 10:04:50|691.94|687.94|691.79|687.79|692.11|688.11|691.76|687.76|24
1613901900000|2021-02-21 10:05:00|691.78|687.78|691.9|687.9|691.9|687.9|691.75|687.75|30
1613901910000|2021-02-21 10:05:10|691.89|687.89|691.96|687.96|691.98|687.98|691.73|687.73|29
1613901920000|2021-02-21 10:05:20|691.97|687.97|691.95|687.95|691.98|687.98|691.88|687.88|20
1613901930000|2021-02-21 10:05:30|691.94|687.94|691.89|687.89|691.95|687.95|691.85|687.85|22
1613901940000|2021-02-21 10:05:40|691.92|687.92|691.92|687.92|691.92|687.92|691.84|687.84|14
1613901950000|2021-02-21 10:05:50|691.91|687.91|692|688|692.01|688.01|691.9|687.9|21
1613901960000|2021-02-21 10:06:00|691.99|687.99|692.09|688.09|692.1|688.1|691.99|687.99|19
1613901970000|2021-02-21 10:06:10|692.11|688.11|692.08|688.08|692.13|688.13|692.06|688.06|17
1613901980000|2021-02-21 10:06:20|692.1|688.1|692.03|688.03|692.1|688.1|692.02|688.02|18
1613901990000|2021-02-21 10:06:30|692.06|688.06|691.29|687.29|692.07|688.07|691.16|687.16|20
1613902000000|2021-02-21 10:06:40|691.25|687.25|692.41|688.41|692.54|688.54|690.84|686.84|37
1613902010000|2021-02-21 10:06:50|692.42|688.42|692.9|688.9|693.07|689.07|692.39|688.39|30
1613902020000|2021-02-21 10:07:00|692.91|688.91|693.18|689.18|693.18|689.18|692.87|688.87|27
1613902030000|2021-02-21 10:07:10|693.19|689.19|693.34|689.34|693.49|689.49|693.19|689.19|30
1613902040000|2021-02-21 10:07:20|693.38|689.38|693.77|689.77|693.93|689.93|693.23|689.23|28
1613902050000|2021-02-21 10:07:30|693.84|689.84|693.96|689.96|693.99|689.99|693.69|689.69|35
1613902060000|2021-02-21 10:07:40|693.98|689.98|694.13|690.13|694.23|690.23|693.98|689.98|29
1613902070000|2021-02-21 10:07:50|694.11|690.11|693.32|689.32|694.29|690.29|693.24|689.24|26
1613902080000|2021-02-21 10:08:00|693.21|689.21|693.26|689.26|693.33|689.33|693.1|689.1|34
1613902090000|2021-02-21 10:08:10|693.24|689.24|693.69|689.69|693.69|689.69|693.24|689.24|22
1613902100000|2021-02-21 10:08:20|693.66|689.66|693.83|689.83|693.89|689.89|693.66|689.66|21
1613902110000|2021-02-21 10:08:30|693.8|689.8|694.04|690.04|694.13|690.13|693.76|689.76|19
1613902120000|2021-02-21 10:08:40|694.03|690.03|694.78|690.78|695.03|691.03|694.03|690.03|28
1613902130000|2021-02-21 10:08:50|694.8|690.8|695.44|691.44|695.48|691.48|694.79|690.79|25
1613902140000|2021-02-21 10:09:00|695.75|691.75|695.55|691.55|695.83|691.83|695.55|691.55|26
1613902150000|2021-02-21 10:09:10|695.48|691.48|695.49|691.49|695.57|691.57|695.24|691.24|30
1613902160000|2021-02-21 10:09:20|695.5|691.5|695.3|691.3|695.62|691.62|695.29|691.29|27
1613902170000|2021-02-21 10:09:30|695.4|691.4|694.83|690.83|695.5|691.5|694.71|690.71|26
1613902180000|2021-02-21 10:09:40|694.82|690.82|694.76|690.76|694.82|690.82|694.38|690.38|30
1613902190000|2021-02-21 10:09:50|694.75|690.75|695.07|691.07|695.2|691.2|694.74|690.74|34
1613902200000|2021-02-21 10:10:00|694.85|690.85|694.94|690.94|694.95|690.95|694.83|690.83|24
1613902210000|2021-02-21 10:10:10|694.93|690.93|694.61|690.61|694.93|690.93|694.4|690.4|34
1613902220000|2021-02-21 10:10:20|694.6|690.6|694.03|690.03|694.61|690.61|694.03|690.03|31
1613902230000|2021-02-21 10:10:30|694.02|690.02|693.89|689.89|694.07|690.07|693.67|689.67|26
1613902240000|2021-02-21 10:10:40|693.87|689.87|693.77|689.77|693.96|689.96|693.74|689.74|34
1613902250000|2021-02-21 10:10:50|693.75|689.75|693.98|689.98|694|690|693.72|689.72|28
1613902260000|2021-02-21 10:11:00|693.97|689.97|693.68|689.68|694.02|690.02|693.64|689.64|29
1613902270000|2021-02-21 10:11:10|693.69|689.69|693.63|689.63|693.69|689.69|693.39|689.39|31
1613902280000|2021-02-21 10:11:20|693.6|689.6|694|690|694.01|690.01|693.6|689.6|31
1613902290000|2021-02-21 10:11:30|694.02|690.02|694.3|690.3|694.37|690.37|693.99|689.99|22
1613902300000|2021-02-21 10:11:40|694.31|690.31|694.24|690.24|694.32|690.32|694.15|690.15|22
1613902310000|2021-02-21 10:11:50|694.19|690.19|694.14|690.14|694.21|690.21|694.01|690.01|20
1613902320000|2021-02-21 10:12:00|694.13|690.13|694.68|690.68|695.04|691.04|694.12|690.12|37
1613902330000|2021-02-21 10:12:10|694.65|690.65|694.68|690.68|694.85|690.85|694.62|690.62|37
1613902340000|2021-02-21 10:12:20|694.67|690.67|694.25|690.25|694.68|690.68|694.25|690.25|30
1613902350000|2021-02-21 10:12:30|694.27|690.27|694.5|690.5|694.61|690.61|694.22|690.22|31
1613902360000|2021-02-21 10:12:40|694.49|690.49|694.61|690.61|694.62|690.62|694.46|690.46|25
1613902370000|2021-02-21 10:12:50|694.59|690.59|694.47|690.47|694.61|690.61|694.42|690.42|31
1613902380000|2021-02-21 10:13:00|694.48|690.48|694.25|690.25|694.5|690.5|694.23|690.23|21
1613902390000|2021-02-21 10:13:10|694.19|690.19|694.25|690.25|694.28|690.28|693.99|689.99|30
1613902400000|2021-02-21 10:13:20|694.24|690.24|695.09|691.09|695.1|691.1|694.24|690.24|29
1613902410000|2021-02-21 10:13:30|695.1|691.1|695.27|691.27|695.47|691.47|695.04|691.04|26
1613902420000|2021-02-21 10:13:40|695.29|691.29|695.34|691.34|695.44|691.44|695.29|691.29|19
1613902430000|2021-02-21 10:13:50|695.35|691.35|695.35|691.35|695.38|691.38|695.33|691.33|18
1613902440000|2021-02-21 10:14:00|695.36|691.36|695.41|691.41|695.41|691.41|695.35|691.35|22
1613902450000|2021-02-21 10:14:10|695.43|691.43|695.46|691.46|695.62|691.62|695.39|691.39|33
1613902460000|2021-02-21 10:14:20|695.49|691.49|695.55|691.55|695.67|691.67|695.48|691.48|31
1613902470000|2021-02-21 10:14:30|695.54|691.54|695.44|691.44|695.6|691.6|695.43|691.43|27
1613902480000|2021-02-21 10:14:40|695.43|691.43|695.34|691.34|695.43|691.43|695.31|691.31|21
1613902490000|2021-02-21 10:14:50|695.33|691.33|694.9|690.9|695.34|691.34|694.87|690.87|29
1613902500000|2021-02-21 10:15:00|694.91|690.91|695.4|691.4|695.4|691.4|694.89|690.89|26
1613902510000|2021-02-21 10:15:10|695.41|691.41|696.14|692.14|696.14|692.14|695.41|691.41|31
1613902520000|2021-02-21 10:15:20|696.13|692.13|696.16|692.16|696.18|692.18|696.08|692.08|24
1613902530000|2021-02-21 10:15:30|696.14|692.14|696.62|692.62|696.62|692.62|696.08|692.08|28
1613902540000|2021-02-21 10:15:40|696.6|692.6|696.54|692.54|696.62|692.62|696.37|692.37|33
1613902550000|2021-02-21 10:15:50|696.55|692.55|696.6|692.6|696.66|692.66|696.55|692.55|30
1613902560000|2021-02-21 10:16:00|696.61|692.61|695.91|691.91|696.61|692.61|695.91|691.91|33
1613902570000|2021-02-21 10:16:10|695.83|691.83|695.73|691.73|696.07|692.07|695.64|691.64|27
1613902580000|2021-02-21 10:16:20|695.67|691.67|695.53|691.53|695.67|691.67|695.41|691.41|35
1613902590000|2021-02-21 10:16:30|695.55|691.55|695.33|691.33|695.73|691.73|695.33|691.33|29
1613902600000|2021-02-21 10:16:40|695.32|691.32|695.06|691.06|695.35|691.35|695.06|691.06|29
1613902610000|2021-02-21 10:16:50|695.04|691.04|694.94|690.94|695.11|691.11|694.88|690.88|25
1613902620000|2021-02-21 10:17:00|694.97|690.97|694.84|690.84|694.99|690.99|694.8|690.8|28
1613902630000|2021-02-21 10:17:10|694.86|690.86|694.61|690.61|694.94|690.94|694.51|690.51|32
1613902640000|2021-02-21 10:17:20|694.59|690.59|694.41|690.41|694.59|690.59|694.26|690.26|24
1613902650000|2021-02-21 10:17:30|694.42|690.42|694.88|690.88|694.88|690.88|694.42|690.42|23
1613902660000|2021-02-21 10:17:40|694.89|690.89|695.02|691.02|695.1|691.1|694.81|690.81|27
1613902670000|2021-02-21 10:17:50|695.03|691.03|694.92|690.92|695.03|691.03|694.54|690.54|22
1613902680000|2021-02-21 10:18:00|694.9|690.9|694.92|690.92|694.93|690.93|694.89|690.89|15
1613902690000|2021-02-21 10:18:10|694.94|690.94|695.59|691.59|695.59|691.59|694.94|690.94|16
1613902700000|2021-02-21 10:18:20|695.58|691.58|695.79|691.79|696.27|692.27|695.54|691.54|31
1613902710000|2021-02-21 10:18:30|695.85|691.85|695.66|691.66|695.87|691.87|695.43|691.43|33
1613902720000|2021-02-21 10:18:40|695.62|691.62|695.67|691.67|695.83|691.83|695.52|691.52|38
1613902730000|2021-02-21 10:18:50|695.59|691.59|695.61|691.61|695.62|691.62|695.42|691.42|29
1613902740000|2021-02-21 10:19:00|695.58|691.58|695.85|691.85|695.9|691.9|695.54|691.54|33
1613902750000|2021-02-21 10:19:10|695.9|691.9|695.79|691.79|696.13|692.13|695.78|691.78|27
1613902760000|2021-02-21 10:19:20|695.81|691.81|695.95|691.95|695.98|691.98|695.77|691.77|30
1613902770000|2021-02-21 10:19:30|696|692|696|692|696.14|692.14|695.93|691.93|29
1613902780000|2021-02-21 10:19:40|695.95|691.95|695.85|691.85|696.04|692.04|695.84|691.84|31
1613902790000|2021-02-21 10:19:50|695.81|691.81|695.28|691.28|695.81|691.81|695.27|691.27|31
1613902800000|2021-02-21 10:20:00|695.33|691.33|695.37|691.37|695.38|691.38|695.27|691.27|24
1613902810000|2021-02-21 10:20:10|695.39|691.39|695.37|691.37|695.4|691.4|695.29|691.29|19
1613902820000|2021-02-21 10:20:20|695.38|691.38|695.32|691.32|695.39|691.39|695.23|691.23|22
1613902830000|2021-02-21 10:20:30|695.33|691.33|695.32|691.32|695.34|691.34|695.26|691.26|22
1613902840000|2021-02-21 10:20:40|695.33|691.33|695.34|691.34|695.43|691.43|695.32|691.32|14
1613902850000|2021-02-21 10:20:50|695.33|691.33|695.34|691.34|695.34|691.34|695.32|691.32|8
1613902860000|2021-02-21 10:21:00|695.37|691.37|695.84|691.84|695.85|691.85|695.37|691.37|24
1613902870000|2021-02-21 10:21:10|695.85|691.85|696.42|692.42|696.42|692.42|695.85|691.85|17
1613902880000|2021-02-21 10:21:20|696.46|692.46|696.63|692.63|696.67|692.67|696.15|692.15|29
1613902890000|2021-02-21 10:21:30|696.64|692.64|697.01|693.01|697.12|693.12|696.48|692.48|26
1613902900000|2021-02-21 10:21:40|697|693|697.25|693.25|697.8|693.8|696.99|692.99|29
1613902910000|2021-02-21 10:21:50|697.15|693.15|697.59|693.59|697.68|693.68|697.08|693.08|36
1613902920000|2021-02-21 10:22:00|697.56|693.56|697.73|693.73|697.73|693.73|697.53|693.53|29
1613902930000|2021-02-21 10:22:10|697.74|693.74|697.46|693.46|697.96|693.96|697.41|693.41|27
1613902940000|2021-02-21 10:22:20|697.47|693.47|697.59|693.59|697.71|693.71|697.46|693.46|32
1613902950000|2021-02-21 10:22:30|697.56|693.56|697.57|693.57|697.57|693.57|697.21|693.21|31
1613902960000|2021-02-21 10:22:40|697.56|693.56|697|693|697.56|693.56|696.93|692.93|33
1613902970000|2021-02-21 10:22:50|697.01|693.01|697.13|693.13|697.13|693.13|696.97|692.97|32
1613902980000|2021-02-21 10:23:00|697.16|693.16|697.45|693.45|697.48|693.48|697.12|693.12|24
1613902990000|2021-02-21 10:23:10|697.43|693.43|697.21|693.21|697.51|693.51|697.2|693.2|35
1613903000000|2021-02-21 10:23:20|697.23|693.23|697.22|693.22|697.27|693.27|697.17|693.17|32
1613903010000|2021-02-21 10:23:30|697.23|693.23|697.43|693.43|697.55|693.55|697.16|693.16|27
1613903020000|2021-02-21 10:23:40|697.45|693.45|697.52|693.52|697.52|693.52|697.38|693.38|28
1613903030000|2021-02-21 10:23:50|697.53|693.53|697.66|693.66|697.67|693.67|697.4|693.4|28
1613903040000|2021-02-21 10:24:00|697.65|693.65|697.79|693.79|697.8|693.8|697.64|693.64|18
1613903050000|2021-02-21 10:24:10|697.8|693.8|697.68|693.68|697.8|693.8|697.67|693.67|18
1613903060000|2021-02-21 10:24:20|697.67|693.67|697.67|693.67|697.7|693.7|697.48|693.48|28
1613903070000|2021-02-21 10:24:30|697.68|693.68|697.72|693.72|697.75|693.75|697.58|693.58|26
1613903080000|2021-02-21 10:24:40|697.73|693.73|697.26|693.26|697.73|693.73|697.26|693.26|27
1613903090000|2021-02-21 10:24:50|697.14|693.14|697.06|693.06|697.23|693.23|697.03|693.03|35
1613903100000|2021-02-21 10:25:00|697.07|693.07|696.72|692.72|697.07|693.07|696.66|692.66|31
1613903110000|2021-02-21 10:25:10|696.71|692.71|696.42|692.42|696.73|692.73|696.34|692.34|19
1613903120000|2021-02-21 10:25:20|696.37|692.37|696.74|692.74|696.77|692.77|696.27|692.27|34
1613903130000|2021-02-21 10:25:30|696.77|692.77|696.49|692.49|696.77|692.77|696.47|692.47|31
1613903140000|2021-02-21 10:25:40|696.48|692.48|695.98|691.98|696.48|692.48|695.94|691.94|22
1613903150000|2021-02-21 10:25:50|695.99|691.99|695.92|691.92|696.06|692.06|695.92|691.92|21
1613903160000|2021-02-21 10:26:00|696.14|692.14|696.12|692.12|696.14|692.14|696|692|14
1613903170000|2021-02-21 10:26:10|696.18|692.18|696.42|692.42|696.48|692.48|696.18|692.18|18
1613903180000|2021-02-21 10:26:20|696.45|692.45|696.63|692.63|696.71|692.71|696.41|692.41|27
1613903190000|2021-02-21 10:26:30|696.66|692.66|696.57|692.57|696.87|692.87|696.57|692.57|27
1613903200000|2021-02-21 10:26:40|696.56|692.56|696.62|692.62|696.96|692.96|696.56|692.56|35
1613903210000|2021-02-21 10:26:50|696.61|692.61|696.9|692.9|696.94|692.94|696.61|692.61|33
1613903220000|2021-02-21 10:27:00|696.89|692.89|696.94|692.94|696.94|692.94|696.87|692.87|22
1613903230000|2021-02-21 10:27:10|696.95|692.95|697.13|693.13|697.13|693.13|696.91|692.91|27
1613903240000|2021-02-21 10:27:20|697.12|693.12|697.14|693.14|697.2|693.2|696.96|692.96|29
1613903250000|2021-02-21 10:27:30|697.06|693.06|697.16|693.16|697.16|693.16|697.05|693.05|19
1613903260000|2021-02-21 10:27:40|697.15|693.15|696.83|692.83|697.15|693.15|696.74|692.74|32
1613903270000|2021-02-21 10:27:50|696.81|692.81|697.01|693.01|697.01|693.01|696.77|692.77|27
1613903280000|2021-02-21 10:28:00|697.03|693.03|697.1|693.1|697.19|693.19|696.86|692.86|26
1613903290000|2021-02-21 10:28:10|697.14|693.14|696.99|692.99|697.19|693.19|696.79|692.79|31
1613903300000|2021-02-21 10:28:20|697|693|696.9|692.9|697.01|693.01|696.69|692.69|25
1613903310000|2021-02-21 10:28:30|696.89|692.89|697.21|693.21|697.26|693.26|696.89|692.89|34
1613903320000|2021-02-21 10:28:40|697.23|693.23|697.49|693.49|697.61|693.61|697.23|693.23|26
1613903330000|2021-02-21 10:28:50|697.39|693.39|697.59|693.59|697.66|693.66|697.39|693.39|26
1613903340000|2021-02-21 10:29:00|697.6|693.6|697.4|693.4|697.64|693.64|697.22|693.22|31
1613903350000|2021-02-21 10:29:10|697.38|693.38|697.55|693.55|697.56|693.56|697.21|693.21|25
1613903360000|2021-02-21 10:29:20|697.56|693.56|697.25|693.25|697.57|693.57|697.14|693.14|30
1613903370000|2021-02-21 10:29:30|697.24|693.24|697.17|693.17|697.38|693.38|697.16|693.16|23
1613903380000|2021-02-21 10:29:40|697.2|693.2|697.95|693.95|697.95|693.95|697.18|693.18|31
1613903390000|2021-02-21 10:29:50|697.97|693.97|697.86|693.86|697.97|693.97|697.75|693.75|36
1613903400000|2021-02-21 10:30:00|697.95|693.95|697.65|693.65|697.97|693.97|697.63|693.63|30
1613903410000|2021-02-21 10:30:10|697.69|693.69|697.12|693.12|697.81|693.81|697.12|693.12|28
1613903420000|2021-02-21 10:30:20|697.11|693.11|696.75|692.75|697.11|693.11|696.75|692.75|21
1613903430000|2021-02-21 10:30:30|696.74|692.74|696.06|692.06|696.85|692.85|696.06|692.06|34
1613903440000|2021-02-21 10:30:40|696.05|692.05|696.31|692.31|696.45|692.45|696|692|31
1613903450000|2021-02-21 10:30:50|696.29|692.29|696.06|692.06|696.3|692.3|696.05|692.05|32
1613903460000|2021-02-21 10:31:00|696.12|692.12|696.34|692.34|696.39|692.39|696.08|692.08|28
1613903470000|2021-02-21 10:31:10|696.37|692.37|696.42|692.42|696.44|692.44|696.27|692.27|33
1613903480000|2021-02-21 10:31:20|696.44|692.44|696.4|692.4|696.44|692.44|696.32|692.32|29
1613903490000|2021-02-21 10:31:30|696.42|692.42|696.79|692.79|696.79|692.79|696.37|692.37|37
1613903500000|2021-02-21 10:31:40|696.85|692.85|696.7|692.7|696.94|692.94|696.67|692.67|27
1613903510000|2021-02-21 10:31:50|696.74|692.74|697.08|693.08|697.13|693.13|696.62|692.62|32
1613903520000|2021-02-21 10:32:00|697.14|693.14|697.8|693.8|697.8|693.8|697.14|693.14|34
1613903530000|2021-02-21 10:32:10|697.74|693.74|698|694|698.22|694.22|697.74|693.74|30
1613903540000|2021-02-21 10:32:20|698.01|694.01|698.76|694.76|698.86|694.86|697.93|693.93|34
1613903550000|2021-02-21 10:32:30|698.74|694.74|698.55|694.55|698.74|694.74|698.33|694.33|35
1613903560000|2021-02-21 10:32:40|698.49|694.49|699.14|695.14|699.14|695.14|698.48|694.48|25
1613903570000|2021-02-21 10:32:50|699.13|695.13|699.74|695.74|699.74|695.74|699.09|695.09|35
1613903580000|2021-02-21 10:33:00|699.73|695.73|699.69|695.69|699.98|695.98|699.61|695.61|30
1613903590000|2021-02-21 10:33:10|699.65|695.65|698.99|694.99|699.7|695.7|698.99|694.99|29
1613903600000|2021-02-21 10:33:20|698.98|694.98|698.8|694.8|698.98|694.98|698.62|694.62|28
1613903610000|2021-02-21 10:33:30|698.79|694.79|699.37|695.37|699.39|695.39|698.78|694.78|26
1613903620000|2021-02-21 10:33:40|699.33|695.33|699.31|695.31|699.36|695.36|699.19|695.19|30
1613903630000|2021-02-21 10:33:50|699.3|695.3|699.76|695.76|699.81|695.81|699.3|695.3|30
1613903640000|2021-02-21 10:34:00|699.75|695.75|699.84|695.84|699.86|695.86|699.72|695.72|29
1613903650000|2021-02-21 10:34:10|699.83|695.83|699.76|695.76|699.96|695.96|699.52|695.52|32
1613903660000|2021-02-21 10:34:20|699.77|695.77|699.46|695.46|699.77|695.77|699.33|695.33|31
1613903670000|2021-02-21 10:34:30|699.45|695.45|699.65|695.65|699.65|695.65|699.38|695.38|30
1613903680000|2021-02-21 10:34:40|699.64|695.64|699.43|695.43|699.64|695.64|699.41|695.41|27
1613903690000|2021-02-21 10:34:50|699.48|695.48|698.96|694.96|699.52|695.52|698.85|694.85|34
1613903700000|2021-02-21 10:35:00|698.93|694.93|698.97|694.97|698.98|694.98|698.84|694.84|29
1613903710000|2021-02-21 10:35:10|698.96|694.96|698.74|694.74|698.96|694.96|698.73|694.73|25
1613903720000|2021-02-21 10:35:20|698.7|694.7|698.37|694.37|698.7|694.7|698.33|694.33|26
1613903730000|2021-02-21 10:35:30|698.34|694.34|698.35|694.35|698.4|694.4|698.34|694.34|21
1613903740000|2021-02-21 10:35:40|698.34|694.34|698.78|694.78|698.78|694.78|698.34|694.34|27
1613903750000|2021-02-21 10:35:50|698.77|694.77|699.01|695.01|699.01|695.01|698.74|694.74|27
1613903760000|2021-02-21 10:36:00|698.96|694.96|699.01|695.01|699.13|695.13|698.96|694.96|26
1613903770000|2021-02-21 10:36:10|699.08|695.08|699.06|695.06|699.08|695.08|698.99|694.99|28
1613903780000|2021-02-21 10:36:20|699.13|695.13|699.2|695.2|699.26|695.26|699.08|695.08|26
1613903790000|2021-02-21 10:36:30|699.22|695.22|699.19|695.19|699.24|695.24|699.17|695.17|21
1613903800000|2021-02-21 10:36:40|699.18|695.18|699.58|695.58|699.68|695.68|699.18|695.18|19
1613903810000|2021-02-21 10:36:50|699.61|695.61|699.35|695.35|699.71|695.71|699.3|695.3|27
1613903820000|2021-02-21 10:37:00|699.37|695.37|699.63|695.63|699.75|695.75|699.37|695.37|34
1613903830000|2021-02-21 10:37:10|699.64|695.64|699.95|695.95|699.97|695.97|699.64|695.64|30
1613903840000|2021-02-21 10:37:20|699.96|695.96|700.01|696.01|700.03|696.03|699.73|695.73|32
1613903850000|2021-02-21 10:37:30|700.04|696.04|699.98|695.98|700.07|696.07|699.74|695.74|27
1613903860000|2021-02-21 10:37:40|699.96|695.96|699.95|695.95|699.97|695.97|699.7|695.7|33
1613903870000|2021-02-21 10:37:50|699.91|695.91|700.1|696.1|700.11|696.11|699.91|695.91|17
1613903880000|2021-02-21 10:38:00|700.08|696.08|700.48|696.48|700.48|696.48|699.99|695.99|28
1613903890000|2021-02-21 10:38:10|700.49|696.49|701.34|697.34|701.34|697.34|700.45|696.45|26
1613903900000|2021-02-21 10:38:20|701.29|697.29|701.44|697.44|701.49|697.49|701.19|697.19|33
1613903910000|2021-02-21 10:38:30|701.43|697.43|701.99|697.99|702.03|698.03|701.43|697.43|28
1613903920000|2021-02-21 10:38:40|701.97|697.97|702|698|702|698|701.87|697.87|18
1613903930000|2021-02-21 10:38:50|701.99|697.99|701.31|697.31|702|698|701.27|697.27|32
1613903940000|2021-02-21 10:39:00|701.34|697.34|701.45|697.45|701.46|697.46|701.27|697.27|26
1613903950000|2021-02-21 10:39:10|701.44|697.44|701.51|697.51|701.53|697.53|701.44|697.44|31
1613903960000|2021-02-21 10:39:20|701.45|697.45|701.65|697.65|701.69|697.69|701.31|697.31|30
1613903970000|2021-02-21 10:39:30|701.67|697.67|701.72|697.72|701.76|697.76|701.6|697.6|28
1613903980000|2021-02-21 10:39:40|701.78|697.78|701.97|697.97|702.01|698.01|701.78|697.78|36
1613903990000|2021-02-21 10:39:50|701.96|697.96|701.91|697.91|702.01|698.01|701.85|697.85|24
1613904000000|2021-02-21 10:40:00|701.93|697.93|702.2|698.2|702.27|698.27|701.93|697.93|29
1613904010000|2021-02-21 10:40:10|702.19|698.19|701.86|697.86|702.19|698.19|701.77|697.77|33
1613904020000|2021-02-21 10:40:20|701.88|697.88|702.07|698.07|702.1|698.1|701.83|697.83|29
1613904030000|2021-02-21 10:40:30|702.03|698.03|700.81|696.81|702.07|698.07|700.81|696.81|33
1613904040000|2021-02-21 10:40:40|700.89|696.89|700.63|696.63|700.9|696.9|700.55|696.55|36
1613904050000|2021-02-21 10:40:50|700.64|696.64|700.89|696.89|700.9|696.9|700.48|696.48|28
1613904060000|2021-02-21 10:41:00|700.88|696.88|701.28|697.28|701.5|697.5|700.87|696.87|33
1613904070000|2021-02-21 10:41:10|701.29|697.29|701.79|697.79|701.79|697.79|701.26|697.26|29
1613904080000|2021-02-21 10:41:20|701.86|697.86|702.13|698.13|702.14|698.14|701.8|697.8|32
1613904090000|2021-02-21 10:41:30|702.17|698.17|701.82|697.82|702.17|698.17|701.67|697.67|31
1613904100000|2021-02-21 10:41:40|701.79|697.79|701.48|697.48|701.79|697.79|701.37|697.37|26
1613904110000|2021-02-21 10:41:50|701.47|697.47|701.18|697.18|701.49|697.49|701.17|697.17|31
1613904120000|2021-02-21 10:42:00|701.17|697.17|701.62|697.62|701.66|697.66|701.17|697.17|32
1613904130000|2021-02-21 10:42:10|701.61|697.61|701.84|697.84|701.86|697.86|701.61|697.61|29
1613904140000|2021-02-21 10:42:20|701.85|697.85|701.71|697.71|701.85|697.85|701.41|697.41|29
1613904150000|2021-02-21 10:42:30|701.67|697.67|701.5|697.5|701.68|697.68|701.33|697.33|28
1613904160000|2021-02-21 10:42:40|701.51|697.51|701.36|697.36|701.58|697.58|701.13|697.13|30
1613904170000|2021-02-21 10:42:50|701.41|697.41|701.49|697.49|701.53|697.53|701.35|697.35|29
1613904180000|2021-02-21 10:43:00|701.5|697.5|701.36|697.36|701.5|697.5|701.36|697.36|25
1613904190000|2021-02-21 10:43:10|701.39|697.39|700.82|696.82|701.4|697.4|700.79|696.79|29
1613904200000|2021-02-21 10:43:20|700.86|696.86|700.48|696.48|700.86|696.86|700.47|696.47|28
1613904210000|2021-02-21 10:43:30|700.47|696.47|700.58|696.58|700.58|696.58|700.47|696.47|22
1613904220000|2021-02-21 10:43:40|700.61|696.61|700.63|696.63|700.77|696.77|700.54|696.54|26
1613904230000|2021-02-21 10:43:50|700.62|696.62|699.89|695.89|700.65|696.65|699.89|695.89|26
1613904240000|2021-02-21 10:44:00|699.88|695.88|699.39|695.39|699.93|695.93|699.25|695.25|33
1613904250000|2021-02-21 10:44:10|699.35|695.35|699.72|695.72|699.72|695.72|698.96|694.96|35
1613904260000|2021-02-21 10:44:20|699.7|695.7|699.87|695.87|699.89|695.89|699.63|695.63|30
1613904270000|2021-02-21 10:44:30|699.86|695.86|699.81|695.81|699.86|695.86|699.77|695.77|29
1613904280000|2021-02-21 10:44:40|699.82|695.82|699.56|695.56|699.83|695.83|699.48|695.48|24
1613904290000|2021-02-21 10:44:50|699.49|695.49|699.82|695.82|699.95|695.95|699.49|695.49|34
1613904300000|2021-02-21 10:45:00|699.83|695.83|699.53|695.53|699.83|695.83|699.46|695.46|28
1613904310000|2021-02-21 10:45:10|699.52|695.52|698.87|694.87|699.53|695.53|698.87|694.87|29
1613904320000|2021-02-21 10:45:20|698.86|694.86|698.84|694.84|698.86|694.86|698.64|694.64|26
1613904330000|2021-02-21 10:45:30|698.88|694.88|698.94|694.94|699.3|695.3|698.88|694.88|29
1613904340000|2021-02-21 10:45:40|698.96|694.96|698.65|694.65|698.97|694.97|698.63|694.63|33
1613904350000|2021-02-21 10:45:50|698.68|694.68|698.26|694.26|698.68|694.68|698.25|694.25|21
1613904360000|2021-02-21 10:46:00|698.34|694.34|698.3|694.3|698.36|694.36|698.28|694.28|23
1613904370000|2021-02-21 10:46:10|698.32|694.32|698.85|694.85|698.87|694.87|698.32|694.32|24
1613904380000|2021-02-21 10:46:20|698.82|694.82|698.85|694.85|698.97|694.97|698.76|694.76|31
1613904390000|2021-02-21 10:46:30|698.82|694.82|698.68|694.68|698.82|694.82|698.5|694.5|32
1613904400000|2021-02-21 10:46:40|698.69|694.69|698.85|694.85|699.11|695.11|698.64|694.64|28
1613904410000|2021-02-21 10:46:50|698.87|694.87|698.67|694.67|698.87|694.87|698.67|694.67|26
1613904420000|2021-02-21 10:47:00|698.69|694.69|698.84|694.84|698.84|694.84|698.65|694.65|30
1613904430000|2021-02-21 10:47:10|698.86|694.86|698.98|694.98|698.99|694.99|698.84|694.84|25
1613904440000|2021-02-21 10:47:20|698.99|694.99|698.84|694.84|699|695|698.84|694.84|18
1613904450000|2021-02-21 10:47:30|698.88|694.88|698.83|694.83|698.88|694.88|698.82|694.82|12
1613904460000|2021-02-21 10:47:40|698.84|694.84|698.63|694.63|698.84|694.84|698.62|694.62|19
1613904470000|2021-02-21 10:47:50|698.61|694.61|698.47|694.47|698.63|694.63|698.47|694.47|30
1613904480000|2021-02-21 10:48:00|698.46|694.46|698.24|694.24|698.51|694.51|698.18|694.18|22
1613904490000|2021-02-21 10:48:10|698.22|694.22|698.27|694.27|698.31|694.31|698.17|694.17|30
1613904500000|2021-02-21 10:48:20|698.28|694.28|698.18|694.18|698.33|694.33|698.15|694.15|30
1613904510000|2021-02-21 10:48:30|698.19|694.19|698.25|694.25|698.27|694.27|698.18|694.18|25
1613904520000|2021-02-21 10:48:40|698.23|694.23|698.21|694.21|698.24|694.24|698.16|694.16|19
1613904530000|2021-02-21 10:48:50|698.22|694.22|698.54|694.54|698.57|694.57|698.2|694.2|29
1613904540000|2021-02-21 10:49:00|698.55|694.55|698.57|694.57|698.63|694.63|698.49|694.49|29
1613904550000|2021-02-21 10:49:10|698.55|694.55|698.82|694.82|698.82|694.82|698.55|694.55|22
1613904560000|2021-02-21 10:49:20|698.84|694.84|698.36|694.36|698.84|694.84|698.36|694.36|32
1613904570000|2021-02-21 10:49:30|698.35|694.35|698.36|694.36|698.38|694.38|698.33|694.33|14
1613904580000|2021-02-21 10:49:40|698.34|694.34|698.22|694.22|698.36|694.36|698.17|694.17|24
1613904590000|2021-02-21 10:49:50|698.18|694.18|697.44|693.44|698.18|694.18|697.44|693.44|30
1613904600000|2021-02-21 10:50:00|697.45|693.45|697.27|693.27|697.45|693.45|697.27|693.27|26
1613904610000|2021-02-21 10:50:10|697.26|693.26|696.41|692.41|697.26|693.26|696.4|692.4|26
1613904620000|2021-02-21 10:50:20|696.4|692.4|696.39|692.39|696.76|692.76|696.34|692.34|30
1613904630000|2021-02-21 10:50:30|696.36|692.36|695.92|691.92|696.39|692.39|695.9|691.9|19
1613904640000|2021-02-21 10:50:40|695.9|691.9|695.36|691.36|695.96|691.96|695.36|691.36|26
1613904650000|2021-02-21 10:50:50|695.35|691.35|695.48|691.48|695.48|691.48|695.21|691.21|26
1613904660000|2021-02-21 10:51:00|695.49|691.49|696.23|692.23|696.3|692.3|695.49|691.49|28
1613904670000|2021-02-21 10:51:10|696.22|692.22|696.26|692.26|696.35|692.35|695.99|691.99|33
1613904680000|2021-02-21 10:51:20|696.25|692.25|696.94|692.94|697.02|693.02|696.2|692.2|33
1613904690000|2021-02-21 10:51:30|697|693|696.7|692.7|697.22|693.22|696.68|692.68|34
1613904700000|2021-02-21 10:51:40|696.67|692.67|696.45|692.45|696.69|692.69|696.44|692.44|32
1613904710000|2021-02-21 10:51:50|696.33|692.33|696.62|692.62|696.72|692.72|696.32|692.32|24
1613904720000|2021-02-21 10:52:00|696.61|692.61|696.89|692.89|696.89|692.89|696.61|692.61|28
1613904730000|2021-02-21 10:52:10|696.91|692.91|697|693|697.06|693.06|696.9|692.9|28
1613904740000|2021-02-21 10:52:20|696.99|692.99|696.96|692.96|697.45|693.45|696.94|692.94|29
1613904750000|2021-02-21 10:52:30|696.9|692.9|696.89|692.89|696.92|692.92|696.77|692.77|23
1613904760000|2021-02-21 10:52:40|696.91|692.91|697.12|693.12|697.12|693.12|696.91|692.91|16
1613904770000|2021-02-21 10:52:50|697.11|693.11|697.17|693.17|697.17|693.17|697.09|693.09|18
1613904780000|2021-02-21 10:53:00|697.16|693.16|697.53|693.53|697.53|693.53|697.15|693.15|26
1613904790000|2021-02-21 10:53:10|697.55|693.55|697.95|693.95|698.05|694.05|697.55|693.55|31
1613904800000|2021-02-21 10:53:20|697.96|693.96|697.73|693.73|697.96|693.96|697.64|693.64|24
1613904810000|2021-02-21 10:53:30|697.76|693.76|697.64|693.64|697.81|693.81|697.64|693.64|26
1613904820000|2021-02-21 10:53:40|697.67|693.67|697.64|693.64|697.88|693.88|697.62|693.62|29
1613904830000|2021-02-21 10:53:50|697.65|693.65|697.66|693.66|697.81|693.81|697.53|693.53|28
1613904840000|2021-02-21 10:54:00|697.67|693.67|698.2|694.2|698.21|694.21|697.67|693.67|23
1613904850000|2021-02-21 10:54:10|698.19|694.19|698.16|694.16|698.2|694.2|698.15|694.15|9
1613904860000|2021-02-21 10:54:20|698.12|694.12|697.76|693.76|698.14|694.14|697.68|693.68|27
1613904870000|2021-02-21 10:54:30|697.77|693.77|697.77|693.77|697.77|693.77|697.6|693.6|32
1613904880000|2021-02-21 10:54:40|697.8|693.8|698.07|694.07|698.1|694.1|697.8|693.8|28
1613904890000|2021-02-21 10:54:50|698.11|694.11|698.08|694.08|698.12|694.12|698|694|20
1613904900000|2021-02-21 10:55:00|698.09|694.09|698.18|694.18|698.32|694.32|698|694|22
1613904910000|2021-02-21 10:55:10|698.19|694.19|698.22|694.22|698.25|694.25|698.17|694.17|18
1613904920000|2021-02-21 10:55:20|698.23|694.23|697.94|693.94|698.23|694.23|697.94|693.94|27
1613904930000|2021-02-21 10:55:30|697.92|693.92|698|694|698.04|694.04|697.87|693.87|24
1613904940000|2021-02-21 10:55:40|697.99|693.99|697.81|693.81|697.99|693.99|697.8|693.8|16
1613904950000|2021-02-21 10:55:50|697.82|693.82|697.63|693.63|697.84|693.84|697.61|693.61|24
1613904960000|2021-02-21 10:56:00|697.65|693.65|697.99|693.99|698|694|697.53|693.53|22
1613904970000|2021-02-21 10:56:10|698.02|694.02|698.15|694.15|698.35|694.35|698.02|694.02|28
1613904980000|2021-02-21 10:56:20|698.16|694.16|698.13|694.13|698.24|694.24|698.09|694.09|24
1613904990000|2021-02-21 10:56:30|698.14|694.14|698.08|694.08|698.24|694.24|698.08|694.08|22
1613905000000|2021-02-21 10:56:40|698.07|694.07|698.12|694.12|698.18|694.18|698.07|694.07|9
1613905010000|2021-02-21 10:56:50|698.14|694.14|698.2|694.2|698.25|694.25|698.14|694.14|23
1613905020000|2021-02-21 10:57:00|698.22|694.22|698.05|694.05|698.22|694.22|698.05|694.05|20
1613905030000|2021-02-21 10:57:10|698.04|694.04|697.61|693.61|698.06|694.06|697.59|693.59|29
1613905040000|2021-02-21 10:57:20|697.67|693.67|697.74|693.74|697.85|693.85|697.64|693.64|27
1613905050000|2021-02-21 10:57:30|697.72|693.72|697.74|693.74|697.81|693.81|697.68|693.68|23
1613905060000|2021-02-21 10:57:40|697.72|693.72|697.74|693.74|697.74|693.74|697.69|693.69|29
1613905070000|2021-02-21 10:57:50|697.73|693.73|697.65|693.65|697.73|693.73|697.54|693.54|25
1613905080000|2021-02-21 10:58:00|697.66|693.66|697.91|693.91|697.97|693.97|697.65|693.65|25
1613905090000|2021-02-21 10:58:10|697.96|693.96|697.91|693.91|698.05|694.05|697.87|693.87|28
1613905100000|2021-02-21 10:58:20|697.83|693.83|697.91|693.91|697.91|693.91|697.78|693.78|24
1613905110000|2021-02-21 10:58:30|697.98|693.98|697.99|693.99|698.03|694.03|697.86|693.86|26
1613905120000|2021-02-21 10:58:40|697.98|693.98|697.99|693.99|698.02|694.02|697.97|693.97|27
1613905130000|2021-02-21 10:58:50|697.97|693.97|697.91|693.91|698.02|694.02|697.86|693.86|31
1613905140000|2021-02-21 10:59:00|697.89|693.89|698.05|694.05|698.09|694.09|697.79|693.79|29
1613905150000|2021-02-21 10:59:10|698.04|694.04|698.14|694.14|698.17|694.17|698.01|694.01|25
1613905160000|2021-02-21 10:59:20|698.15|694.15|698.53|694.53|698.59|694.59|698.15|694.15|33
1613905170000|2021-02-21 10:59:30|698.52|694.52|698.52|694.52|698.59|694.59|698.46|694.46|21
1613905180000|2021-02-21 10:59:40|698.55|694.55|698.49|694.49|698.55|694.55|698.45|694.45|20
1613905190000|2021-02-21 10:59:50|698.46|694.46|698.42|694.42|698.49|694.49|698.23|694.23|29
1613905200000|2021-02-21 11:00:00|698.35|694.35|698.48|694.48|698.55|694.55|698.35|694.35|29
1613905210000|2021-02-21 11:00:10|698.47|694.47|698.48|694.48|698.54|694.54|698.43|694.43|34
1613905220000|2021-02-21 11:00:20|698.47|694.47|698.44|694.44|698.49|694.49|698.42|694.42|28
1613905230000|2021-02-21 11:00:30|698.42|694.42|698.03|694.03|698.44|694.44|698.02|694.02|28
1613905240000|2021-02-21 11:00:40|698.02|694.02|697.97|693.97|698.02|694.02|697.89|693.89|28
1613905250000|2021-02-21 11:00:50|697.96|693.96|697.84|693.84|697.97|693.97|697.84|693.84|24
1613905260000|2021-02-21 11:01:00|697.81|693.81|697.55|693.55|697.81|693.81|697.48|693.48|29
1613905270000|2021-02-21 11:01:10|697.54|693.54|697.7|693.7|697.71|693.71|697.53|693.53|19
1613905280000|2021-02-21 11:01:20|697.68|693.68|697.8|693.8|697.82|693.82|697.68|693.68|20
1613905290000|2021-02-21 11:01:30|697.88|693.88|697.87|693.87|698|694|697.87|693.87|28
1613905300000|2021-02-21 11:01:40|697.86|693.86|697.61|693.61|697.86|693.86|697.59|693.59|29
1613905310000|2021-02-21 11:01:50|697.6|693.6|697.97|693.97|697.97|693.97|697.6|693.6|18
1613905320000|2021-02-21 11:02:00|697.93|693.93|698.2|694.2|698.23|694.23|697.93|693.93|28
1613905330000|2021-02-21 11:02:10|698.18|694.18|698.24|694.24|698.31|694.31|698.17|694.17|30
1613905340000|2021-02-21 11:02:20|698.22|694.22|698.66|694.66|698.67|694.67|698.22|694.22|23
1613905350000|2021-02-21 11:02:30|698.55|694.55|698.5|694.5|698.55|694.55|698.47|694.47|20
1613905360000|2021-02-21 11:02:40|698.51|694.51|698.38|694.38|698.51|694.51|698.15|694.15|28
1613905370000|2021-02-21 11:02:50|698.37|694.37|697.88|693.88|698.4|694.4|697.84|693.84|26
1613905380000|2021-02-21 11:03:00|697.85|693.85|697.87|693.87|697.94|693.94|697.83|693.83|29
1613905390000|2021-02-21 11:03:10|697.91|693.91|698.17|694.17|698.27|694.27|697.9|693.9|23
1613905400000|2021-02-21 11:03:20|698.19|694.19|698.46|694.46|698.53|694.53|698.19|694.19|27
1613905410000|2021-02-21 11:03:30|698.45|694.45|699.01|695.01|699.22|695.22|698.45|694.45|20
1613905420000|2021-02-21 11:03:40|699|695|699.47|695.47|699.48|695.48|699|695|21
1613905430000|2021-02-21 11:03:50|699.42|695.42|699.43|695.43|699.43|695.43|699.38|695.38|17
1613905440000|2021-02-21 11:04:00|699.53|695.53|700.24|696.24|700.25|696.25|699.41|695.41|23
1613905450000|2021-02-21 11:04:10|700.21|696.21|700.45|696.45|700.5|696.5|700.2|696.2|28
1613905460000|2021-02-21 11:04:20|700.42|696.42|700.4|696.4|700.44|696.44|700.4|696.4|25
1613905470000|2021-02-21 11:04:30|700.41|696.41|700.72|696.72|700.73|696.73|700.41|696.41|21
1613905480000|2021-02-21 11:04:40|700.73|696.73|700.77|696.77|701.09|697.09|700.68|696.68|22
1613905490000|2021-02-21 11:04:50|700.79|696.79|700.79|696.79|700.86|696.86|700.72|696.72|23
1613905500000|2021-02-21 11:05:00|700.75|696.75|700.64|696.64|700.79|696.79|700.34|696.34|23
1613905510000|2021-02-21 11:05:10|700.59|696.59|700.67|696.67|700.67|696.67|700.54|696.54|11
1613905520000|2021-02-21 11:05:20|700.66|696.66|700.44|696.44|700.66|696.66|700.28|696.28|16
1613905530000|2021-02-21 11:05:30|700.43|696.43|700.16|696.16|700.43|696.43|700.12|696.12|26
1613905540000|2021-02-21 11:05:40|700.17|696.17|699.73|695.73|700.17|696.17|699.73|695.73|24
1613905550000|2021-02-21 11:05:50|699.74|695.74|699.27|695.27|699.75|695.75|699.26|695.26|25
1613905560000|2021-02-21 11:06:00|699.28|695.28|699.4|695.4|699.92|695.92|699.26|695.26|22
1613905570000|2021-02-21 11:06:10|699.36|695.36|698.64|694.64|699.39|695.39|698.53|694.53|35
1613905580000|2021-02-21 11:06:20|698.58|694.58|698.64|694.64|698.74|694.74|698.58|694.58|27
1613905590000|2021-02-21 11:06:30|698.65|694.65|698.85|694.85|698.93|694.93|698.65|694.65|28
1613905600000|2021-02-21 11:06:40|698.77|694.77|698.72|694.72|698.87|694.87|698.72|694.72|25
1613905610000|2021-02-21 11:06:50|698.71|694.71|698.51|694.51|698.79|694.79|698.51|694.51|26
1613905620000|2021-02-21 11:07:00|698.53|694.53|698.32|694.32|698.53|694.53|698.2|694.2|23
1613905630000|2021-02-21 11:07:10|698.3|694.3|698.24|694.24|698.33|694.33|698.17|694.17|29
1613905640000|2021-02-21 11:07:20|698.23|694.23|698.45|694.45|698.47|694.47|698.22|694.22|30
1613905650000|2021-02-21 11:07:30|698.43|694.43|698.1|694.1|698.43|694.43|698.1|694.1|26
1613905660000|2021-02-21 11:07:40|698.09|694.09|698.19|694.19|698.19|694.19|698.09|694.09|21
1613905670000|2021-02-21 11:07:50|698.21|694.21|698.24|694.24|698.27|694.27|698.2|694.2|18
1613905680000|2021-02-21 11:08:00|698.23|694.23|698.43|694.43|698.57|694.57|698.23|694.23|24
1613905690000|2021-02-21 11:08:10|698.4|694.4|698.22|694.22|698.41|694.41|698.16|694.16|36
1613905700000|2021-02-21 11:08:20|698.23|694.23|698.23|694.23|698.25|694.25|698.16|694.16|32
1613905710000|2021-02-21 11:08:30|698.27|694.27|698.11|694.11|698.34|694.34|698.11|694.11|29
1613905720000|2021-02-21 11:08:40|698.12|694.12|697.81|693.81|698.12|694.12|697.8|693.8|21
1613905730000|2021-02-21 11:08:50|697.8|693.8|697.7|693.7|697.81|693.81|697.67|693.67|20
1613905740000|2021-02-21 11:09:00|697.59|693.59|696.83|692.83|697.59|693.59|696.83|692.83|31
1613905750000|2021-02-21 11:09:10|696.79|692.79|696.89|692.89|696.89|692.89|696.69|692.69|15
1613905760000|2021-02-21 11:09:20|696.88|692.88|697.28|693.28|697.35|693.35|696.88|692.88|24
1613905770000|2021-02-21 11:09:30|697.4|693.4|697.26|693.26|697.43|693.43|697.23|693.23|29
1613905780000|2021-02-21 11:09:40|697.27|693.27|697.69|693.69|697.7|693.7|697.27|693.27|30
1613905790000|2021-02-21 11:09:50|697.68|693.68|698.09|694.09|698.17|694.17|697.64|693.64|31
1613905800000|2021-02-21 11:10:00|698.1|694.1|698.33|694.33|698.33|694.33|698.03|694.03|25
1613905810000|2021-02-21 11:10:10|698.38|694.38|697.73|693.73|698.44|694.44|697.72|693.72|30
1613905820000|2021-02-21 11:10:20|697.72|693.72|697.97|693.97|697.98|693.98|697.63|693.63|26
1613905830000|2021-02-21 11:10:30|697.98|693.98|698.25|694.25|698.29|694.29|697.98|693.98|22
1613905840000|2021-02-21 11:10:40|698.26|694.26|697.9|693.9|698.28|694.28|697.86|693.86|20
1613905850000|2021-02-21 11:10:50|697.98|693.98|697.72|693.72|697.98|693.98|697.67|693.67|27
1613905860000|2021-02-21 11:11:00|697.7|693.7|697.37|693.37|697.71|693.71|697.34|693.34|16
1613905870000|2021-02-21 11:11:10|697.4|693.4|697.39|693.39|697.6|693.6|697.34|693.34|25
1613905880000|2021-02-21 11:11:20|697.4|693.4|697.34|693.34|697.45|693.45|697.34|693.34|24
1613905890000|2021-02-21 11:11:30|697.36|693.36|697.36|693.36|697.45|693.45|697.32|693.32|23
1613905900000|2021-02-21 11:11:40|697.33|693.33|697.34|693.34|697.37|693.37|697.31|693.31|28
1613905910000|2021-02-21 11:11:50|697.28|693.28|697.19|693.19|697.31|693.31|697.16|693.16|27
1613905920000|2021-02-21 11:12:00|697.18|693.18|697.17|693.17|697.2|693.2|697.11|693.11|28
1613905930000|2021-02-21 11:12:10|697.16|693.16|697.27|693.27|697.29|693.29|697.16|693.16|20
1613905940000|2021-02-21 11:12:20|697.28|693.28|697.24|693.24|697.28|693.28|697.18|693.18|24
1613905950000|2021-02-21 11:12:30|697.25|693.25|697.47|693.47|697.57|693.57|697.25|693.25|20
1613905960000|2021-02-21 11:12:40|697.48|693.48|697.5|693.5|697.55|693.55|697.23|693.23|14
1613905970000|2021-02-21 11:12:50|697.51|693.51|697.52|693.52|697.54|693.54|697.51|693.51|3
1613905980000|2021-02-21 11:13:00|697.54|693.54|697.75|693.75|697.88|693.88|697.54|693.54|17
1613905990000|2021-02-21 11:13:10|697.71|693.71|697.28|693.28|697.76|693.76|697.25|693.25|30
1613906000000|2021-02-21 11:13:20|697.21|693.21|697.13|693.13|697.21|693.21|697.03|693.03|18
1613906010000|2021-02-21 11:13:30|697.14|693.14|696.98|692.98|697.14|693.14|696.98|692.98|25
1613906020000|2021-02-21 11:13:40|696.99|692.99|696.99|692.99|697.04|693.04|696.97|692.97|28
1613906030000|2021-02-21 11:13:50|696.98|692.98|697.09|693.09|697.15|693.15|696.98|692.98|18
1613906040000|2021-02-21 11:14:00|697.1|693.1|697.29|693.29|697.29|693.29|697.09|693.09|25
1613906050000|2021-02-21 11:14:10|697.27|693.27|697.45|693.45|697.64|693.64|697.27|693.27|31
1613906060000|2021-02-21 11:14:20|697.47|693.47|697.32|693.32|697.49|693.49|697.25|693.25|26
1613906070000|2021-02-21 11:14:30|697.33|693.33|697.41|693.41|697.43|693.43|697.33|693.33|17
1613906080000|2021-02-21 11:14:40|697.4|693.4|697.34|693.34|697.4|693.4|697.31|693.31|17
1613906090000|2021-02-21 11:14:50|697.32|693.32|697.24|693.24|697.32|693.32|697.11|693.11|28
1613906100000|2021-02-21 11:15:00|697.2|693.2|697.59|693.59|697.62|693.62|697.19|693.19|28
1613906110000|2021-02-21 11:15:10|697.58|693.58|697.8|693.8|697.83|693.83|697.58|693.58|27
1613906120000|2021-02-21 11:15:20|697.83|693.83|697.68|693.68|697.99|693.99|697.65|693.65|27
1613906130000|2021-02-21 11:15:30|697.67|693.67|697.59|693.59|697.69|693.69|697.55|693.55|24
1613906140000|2021-02-21 11:15:40|697.57|693.57|697.76|693.76|697.81|693.81|697.57|693.57|28
1613906150000|2021-02-21 11:15:50|697.77|693.77|697.75|693.75|697.77|693.77|697.73|693.73|21
1613906160000|2021-02-21 11:16:00|697.76|693.76|697.56|693.56|697.76|693.76|697.52|693.52|24
1613906170000|2021-02-21 11:16:10|697.57|693.57|697.47|693.47|697.57|693.57|697.43|693.43|21
1613906180000|2021-02-21 11:16:20|697.5|693.5|697.06|693.06|697.52|693.52|697.05|693.05|25
1613906190000|2021-02-21 11:16:30|697.05|693.05|697.36|693.36|697.4|693.4|697.05|693.05|31
1613906200000|2021-02-21 11:16:40|697.22|693.22|696.95|692.95|697.22|693.22|696.95|692.95|33
1613906210000|2021-02-21 11:16:50|696.98|692.98|697.06|693.06|697.06|693.06|696.93|692.93|25
1613906220000|2021-02-21 11:17:00|697.07|693.07|697.35|693.35|697.48|693.48|697.07|693.07|23
1613906230000|2021-02-21 11:17:10|697.36|693.36|697.48|693.48|697.48|693.48|697.31|693.31|22
1613906240000|2021-02-21 11:17:20|697.49|693.49|697.69|693.69|697.71|693.71|697.48|693.48|26
1613906250000|2021-02-21 11:17:30|697.84|693.84|697.95|693.95|697.97|693.97|697.84|693.84|24
1613906260000|2021-02-21 11:17:40|697.96|693.96|698.03|694.03|698.08|694.08|697.95|693.95|26
1613906270000|2021-02-21 11:17:50|698.01|694.01|697.94|693.94|698.01|694.01|697.93|693.93|30
1613906280000|2021-02-21 11:18:00|697.82|693.82|698|694|698.04|694.04|697.8|693.8|27
1613906290000|2021-02-21 11:18:10|698.01|694.01|698.13|694.13|698.16|694.16|698.01|694.01|18
1613906300000|2021-02-21 11:18:20|698.19|694.19|698.06|694.06|698.19|694.19|698.04|694.04|27
1613906310000|2021-02-21 11:18:30|698.07|694.07|698.21|694.21|698.21|694.21|698.04|694.04|28
1613906320000|2021-02-21 11:18:40|698.2|694.2|698.2|694.2|698.22|694.22|698.16|694.16|24
1613906330000|2021-02-21 11:18:50|698.19|694.19|697.89|693.89|698.21|694.21|697.85|693.85|30
1613906340000|2021-02-21 11:19:00|697.91|693.91|698.01|694.01|698.03|694.03|697.89|693.89|30
1613906350000|2021-02-21 11:19:10|698|694|698.13|694.13|698.13|694.13|698|694|24
1613906360000|2021-02-21 11:19:20|698.14|694.14|698.01|694.01|698.15|694.15|697.99|693.99|23
1613906370000|2021-02-21 11:19:30|698|694|697.95|693.95|698.02|694.02|697.9|693.9|26
1613906380000|2021-02-21 11:19:40|697.88|693.88|698.11|694.11|698.11|694.11|697.86|693.86|29
1613906390000|2021-02-21 11:19:50|698.12|694.12|698.23|694.23|698.27|694.27|698.07|694.07|18
1613906400000|2021-02-21 11:20:00|698.22|694.22|698.05|694.05|698.24|694.24|698.05|694.05|21
1613906410000|2021-02-21 11:20:10|698|694|698.07|694.07|698.07|694.07|697.9|693.9|33
1613906420000|2021-02-21 11:20:20|697.98|693.98|698.18|694.18|698.18|694.18|697.92|693.92|27
1613906430000|2021-02-21 11:20:30|698.17|694.17|698.28|694.28|698.28|694.28|698.16|694.16|16
1613906440000|2021-02-21 11:20:40|698.29|694.29|698.31|694.31|698.66|694.66|698.29|694.29|19
1613906450000|2021-02-21 11:20:50|698.34|694.34|698.42|694.42|698.42|694.42|698.34|694.34|10
1613906460000|2021-02-21 11:21:00|698.41|694.41|698.43|694.43|698.44|694.44|698.41|694.41|10
1613906470000|2021-02-21 11:21:10|698.42|694.42|698.37|694.37|698.44|694.44|698.37|694.37|17
1613906480000|2021-02-21 11:21:20|698.36|694.36|698.33|694.33|698.38|694.38|698.33|694.33|18
1613906490000|2021-02-21 11:21:30|698.32|694.32|697.91|693.91|698.36|694.36|697.89|693.89|28
1613906500000|2021-02-21 11:21:40|697.92|693.92|697.91|693.91|698.02|694.02|697.89|693.89|22
1613906510000|2021-02-21 11:21:50|697.88|693.88|697.87|693.87|697.91|693.91|697.86|693.86|25
1613906520000|2021-02-21 11:22:00|697.89|693.89|697.94|693.94|698.01|694.01|697.88|693.88|17
1613906530000|2021-02-21 11:22:10|697.92|693.92|697.93|693.93|697.95|693.95|697.91|693.91|15
1613906540000|2021-02-21 11:22:20|697.92|693.92|698.3|694.3|698.32|694.32|697.9|693.9|25
1613906550000|2021-02-21 11:22:30|698.29|694.29|698.12|694.12|698.34|694.34|698.1|694.1|32
1613906560000|2021-02-21 11:22:40|698.1|694.1|697.96|693.96|698.27|694.27|697.96|693.96|29
1613906570000|2021-02-21 11:22:50|697.98|693.98|698.02|694.02|698.03|694.03|697.95|693.95|18
1613906580000|2021-02-21 11:23:00|698.01|694.01|697.92|693.92|698.02|694.02|697.92|693.92|17
1613906590000|2021-02-21 11:23:10|697.94|693.94|698|694|698.02|694.02|697.91|693.91|25
1613906600000|2021-02-21 11:23:20|698.09|694.09|698.94|694.94|698.94|694.94|698.09|694.09|31
1613906610000|2021-02-21 11:23:30|698.91|694.91|698.89|694.89|698.95|694.95|698.85|694.85|29
1613906620000|2021-02-21 11:23:40|698.91|694.91|698.99|694.99|698.99|694.99|698.85|694.85|22
1613906630000|2021-02-21 11:23:50|699|695|699.09|695.09|699.09|695.09|698.98|694.98|29
1613906640000|2021-02-21 11:24:00|699.14|695.14|698.95|694.95|699.23|695.23|698.93|694.93|29
1613906650000|2021-02-21 11:24:10|698.96|694.96|699.02|695.02|699.13|695.13|698.95|694.95|23
1613906660000|2021-02-21 11:24:20|699.01|695.01|699.18|695.18|699.19|695.19|698.99|694.99|19
1613906670000|2021-02-21 11:24:30|699.17|695.17|699.05|695.05|699.22|695.22|699.05|695.05|20
1613906680000|2021-02-21 11:24:40|699.02|695.02|699.11|695.11|699.14|695.14|698.95|694.95|29
1613906690000|2021-02-21 11:24:50|699.16|695.16|699.1|695.1|699.28|695.28|698.98|694.98|29
1613906700000|2021-02-21 11:25:00|699.08|695.08|699.12|695.12|699.17|695.17|699.08|695.08|24
1613906710000|2021-02-21 11:25:10|699.15|695.15|699.18|695.18|699.21|695.21|699.08|695.08|26
1613906720000|2021-02-21 11:25:20|699.17|695.17|699.05|695.05|699.19|695.19|698.98|694.98|24
1613906730000|2021-02-21 11:25:30|699|695|698.82|694.82|699|695|698.78|694.78|21
1613906740000|2021-02-21 11:25:40|698.81|694.81|698.66|694.66|698.83|694.83|698.66|694.66|26
1613906750000|2021-02-21 11:25:50|698.63|694.63|698.28|694.28|698.64|694.64|698.28|694.28|26
1613906760000|2021-02-21 11:26:00|698.29|694.29|698.33|694.33|698.34|694.34|698.26|694.26|23
1613906770000|2021-02-21 11:26:10|698.34|694.34|697.96|693.96|698.35|694.35|697.96|693.96|22
1613906780000|2021-02-21 11:26:20|697.92|693.92|697.96|693.96|698.02|694.02|697.92|693.92|20
1613906790000|2021-02-21 11:26:30|697.97|693.97|697.26|693.26|698.02|694.02|697.26|693.26|23
1613906800000|2021-02-21 11:26:40|697.25|693.25|697.15|693.15|697.29|693.29|697.14|693.14|24
1613906810000|2021-02-21 11:26:50|697.16|693.16|697.01|693.01|697.2|693.2|696.95|692.95|26
1613906820000|2021-02-21 11:27:00|696.97|692.97|697.37|693.37|697.55|693.55|696.96|692.96|25
1613906830000|2021-02-21 11:27:10|697.28|693.28|696.98|692.98|697.39|693.39|696.98|692.98|25
1613906840000|2021-02-21 11:27:20|696.91|692.91|697.1|693.1|697.12|693.12|696.84|692.84|33
1613906850000|2021-02-21 11:27:30|697.14|693.14|697.1|693.1|697.21|693.21|697.09|693.09|26
1613906860000|2021-02-21 11:27:40|697.06|693.06|696.77|692.77|697.11|693.11|696.77|692.77|21
1613906870000|2021-02-21 11:27:50|696.78|692.78|696.62|692.62|696.79|692.79|696.55|692.55|25
1613906880000|2021-02-21 11:28:00|696.64|692.64|696.39|692.39|696.64|692.64|696.39|692.39|22
1613906890000|2021-02-21 11:28:10|696.38|692.38|695.64|691.64|696.41|692.41|695.62|691.62|31
1613906900000|2021-02-21 11:28:20|695.63|691.63|696.4|692.4|696.52|692.52|695.61|691.61|29
1613906910000|2021-02-21 11:28:30|696.38|692.38|696.49|692.49|696.55|692.55|696.38|692.38|11
1613906920000|2021-02-21 11:28:40|696.47|692.47|696.22|692.22|696.47|692.47|696.22|692.22|6
1613906930000|2021-02-21 11:28:50|696.23|692.23|696.22|692.22|696.29|692.29|696.21|692.21|13
1613906940000|2021-02-21 11:29:00|696.21|692.21|696.48|692.48|696.54|692.54|696.21|692.21|28
1613906950000|2021-02-21 11:29:10|696.47|692.47|696.81|692.81|696.97|692.97|696.47|692.47|21
1613906960000|2021-02-21 11:29:20|696.8|692.8|696.92|692.92|696.98|692.98|696.78|692.78|23
1613906970000|2021-02-21 11:29:30|696.87|692.87|696.93|692.93|696.93|692.93|696.84|692.84|18
1613906980000|2021-02-21 11:29:40|696.94|692.94|697.25|693.25|697.34|693.34|696.93|692.93|36
1613906990000|2021-02-21 11:29:50|697.32|693.32|697.33|693.33|697.33|693.33|697.28|693.28|15
1613907000000|2021-02-21 11:30:00|697.34|693.34|697.45|693.45|697.67|693.67|697.34|693.34|28
1613907010000|2021-02-21 11:30:10|697.47|693.47|697.64|693.64|697.67|693.67|697.37|693.37|28
1613907020000|2021-02-21 11:30:20|697.71|693.71|697.79|693.79|697.85|693.85|697.63|693.63|32
1613907030000|2021-02-21 11:30:30|697.8|693.8|698.15|694.15|698.15|694.15|697.8|693.8|25
1613907040000|2021-02-21 11:30:40|698.29|694.29|698.43|694.43|698.46|694.46|698.17|694.17|32
1613907050000|2021-02-21 11:30:50|698.39|694.39|698.1|694.1|698.39|694.39|698.02|694.02|25
1613907060000|2021-02-21 11:31:00|698.09|694.09|697.97|693.97|698.11|694.11|697.93|693.93|25
1613907070000|2021-02-21 11:31:10|698.01|694.01|698.05|694.05|698.18|694.18|697.96|693.96|20
1613907080000|2021-02-21 11:31:20|698.04|694.04|697.95|693.95|698.14|694.14|697.8|693.8|30
1613907090000|2021-02-21 11:31:30|697.91|693.91|697.99|693.99|697.99|693.99|697.9|693.9|26
1613907100000|2021-02-21 11:31:40|697.97|693.97|697.88|693.88|697.97|693.97|697.85|693.85|26
1613907110000|2021-02-21 11:31:50|697.93|693.93|697.84|693.84|697.94|693.94|697.84|693.84|14
1613907120000|2021-02-21 11:32:00|697.83|693.83|697.81|693.81|697.88|693.88|697.8|693.8|25
1613907130000|2021-02-21 11:32:10|697.8|693.8|697.85|693.85|697.85|693.85|697.79|693.79|18
1613907140000|2021-02-21 11:32:20|697.84|693.84|698.13|694.13|698.25|694.25|697.81|693.81|27
1613907150000|2021-02-21 11:32:30|698.17|694.17|698.13|694.13|698.27|694.27|698.13|694.13|25
1613907160000|2021-02-21 11:32:40|698.14|694.14|697.99|693.99|698.19|694.19|697.95|693.95|24
1613907170000|2021-02-21 11:32:50|697.88|693.88|697.47|693.47|697.89|693.89|697.44|693.44|27
1613907180000|2021-02-21 11:33:00|697.44|693.44|697.22|693.22|697.47|693.47|697.17|693.17|28
1613907190000|2021-02-21 11:33:10|697.23|693.23|697.18|693.18|697.23|693.23|697.05|693.05|20
1613907200000|2021-02-21 11:33:20|697.17|693.17|697.09|693.09|697.17|693.17|697.04|693.04|19
1613907210000|2021-02-21 11:33:30|697.11|693.11|697.2|693.2|697.23|693.23|697.11|693.11|23
1613907220000|2021-02-21 11:33:40|697.22|693.22|697.16|693.16|697.41|693.41|697.13|693.13|31
1613907230000|2021-02-21 11:33:50|697.14|693.14|697.13|693.13|697.2|693.2|697.12|693.12|23
1613907240000|2021-02-21 11:34:00|697.19|693.19|697.19|693.19|697.2|693.2|696.92|692.92|35
1613907250000|2021-02-21 11:34:10|697.24|693.24|697.66|693.66|697.71|693.71|697.24|693.24|24
1613907260000|2021-02-21 11:34:20|697.72|693.72|697.92|693.92|697.93|693.93|697.66|693.66|28
1613907270000|2021-02-21 11:34:30|697.94|693.94|698.05|694.05|698.07|694.07|697.81|693.81|31
1613907280000|2021-02-21 11:34:40|698.03|694.03|697.41|693.41|698.03|694.03|697.39|693.39|29
1613907290000|2021-02-21 11:34:50|697.36|693.36|697.35|693.35|697.49|693.49|697.33|693.33|26
1613907300000|2021-02-21 11:35:00|697.34|693.34|697.51|693.51|697.82|693.82|697.33|693.33|29
1613907310000|2021-02-21 11:35:10|697.52|693.52|697.73|693.73|697.94|693.94|697.51|693.51|23
1613907320000|2021-02-21 11:35:20|697.68|693.68|697.82|693.82|698.04|694.04|697.59|693.59|27
1613907330000|2021-02-21 11:35:30|697.83|693.83|698.4|694.4|698.53|694.53|697.83|693.83|27
1613907340000|2021-02-21 11:35:40|698.42|694.42|698.7|694.7|698.76|694.76|698.42|694.42|25
1613907350000|2021-02-21 11:35:50|698.82|694.82|698.8|694.8|698.85|694.85|698.67|694.67|26
1613907360000|2021-02-21 11:36:00|698.78|694.78|698.35|694.35|698.78|694.78|698.33|694.33|29
1613907370000|2021-02-21 11:36:10|698.28|694.28|698.51|694.51|698.52|694.52|698.22|694.22|28
1613907380000|2021-02-21 11:36:20|698.54|694.54|698.66|694.66|698.75|694.75|698.53|694.53|34
1613907390000|2021-02-21 11:36:30|698.75|694.75|698.67|694.67|698.76|694.76|698.6|694.6|27
1613907400000|2021-02-21 11:36:40|698.64|694.64|698.48|694.48|698.67|694.67|698.38|694.38|28
1613907410000|2021-02-21 11:36:50|698.47|694.47|698.31|694.31|698.52|694.52|698.31|694.31|21
1613907420000|2021-02-21 11:37:00|698.3|694.3|697.46|693.46|698.3|694.3|697.43|693.43|33
1613907430000|2021-02-21 11:37:10|697.47|693.47|697.39|693.39|697.61|693.61|697.37|693.37|31
1613907440000|2021-02-21 11:37:20|697.38|693.38|697.24|693.24|697.42|693.42|697.24|693.24|25
1613907450000|2021-02-21 11:37:30|697.21|693.21|697.09|693.09|697.22|693.22|696.93|692.93|22
1613907460000|2021-02-21 11:37:40|697.1|693.1|697.19|693.19|697.31|693.31|697.1|693.1|28
1613907470000|2021-02-21 11:37:50|697.2|693.2|697.51|693.51|697.54|693.54|697.12|693.12|29
1613907480000|2021-02-21 11:38:00|697.48|693.48|697.82|693.82|697.82|693.82|697.47|693.47|18
1613907490000|2021-02-21 11:38:10|697.81|693.81|697.65|693.65|697.82|693.82|697.61|693.61|31
1613907500000|2021-02-21 11:38:20|697.63|693.63|697.77|693.77|697.78|693.78|697.63|693.63|27
1613907510000|2021-02-21 11:38:30|697.8|693.8|698|694|698.01|694.01|697.78|693.78|22
1613907520000|2021-02-21 11:38:40|697.99|693.99|697.86|693.86|698.01|694.01|697.86|693.86|22
1613907530000|2021-02-21 11:38:50|697.83|693.83|697.79|693.79|697.83|693.83|697.67|693.67|24
1613907540000|2021-02-21 11:39:00|697.81|693.81|697.78|693.78|697.84|693.84|697.73|693.73|28
1613907550000|2021-02-21 11:39:10|697.77|693.77|698.01|694.01|698.01|694.01|697.77|693.77|29
1613907560000|2021-02-21 11:39:20|697.99|693.99|697.87|693.87|697.99|693.99|697.85|693.85|27
1613907570000|2021-02-21 11:39:30|697.86|693.86|697.86|693.86|697.88|693.88|697.84|693.84|20
1613907580000|2021-02-21 11:39:40|697.85|693.85|697.87|693.87|697.92|693.92|697.85|693.85|23
1613907590000|2021-02-21 11:39:50|697.86|693.86|697.89|693.89|697.91|693.91|697.84|693.84|23
1613907600000|2021-02-21 11:40:00|697.9|693.9|697.9|693.9|697.92|693.92|697.88|693.88|21
1613907610000|2021-02-21 11:40:10|697.89|693.89|697.38|693.38|697.89|693.89|697.31|693.31|26
1613907620000|2021-02-21 11:40:20|697.39|693.39|697.32|693.32|697.48|693.48|697.31|693.31|23
1613907630000|2021-02-21 11:40:30|697.29|693.29|697.53|693.53|697.53|693.53|697.29|693.29|27
1613907640000|2021-02-21 11:40:40|697.47|693.47|697.66|693.66|697.71|693.71|697.47|693.47|29
1613907650000|2021-02-21 11:40:50|697.68|693.68|697.95|693.95|698.17|694.17|697.68|693.68|30
1613907660000|2021-02-21 11:41:00|697.94|693.94|698|694|698|694|697.75|693.75|30
1613907670000|2021-02-21 11:41:10|698.02|694.02|698.22|694.22|698.35|694.35|698.01|694.01|33
1613907680000|2021-02-21 11:41:20|698.18|694.18|698.26|694.26|698.35|694.35|698.14|694.14|30
1613907690000|2021-02-21 11:41:30|698.34|694.34|698.57|694.57|698.64|694.64|698.22|694.22|35
1613907700000|2021-02-21 11:41:40|698.56|694.56|698.52|694.52|698.58|694.58|698.48|694.48|27
1613907710000|2021-02-21 11:41:50|698.48|694.48|698.57|694.57|698.77|694.77|698.45|694.45|35
1613907720000|2021-02-21 11:42:00|698.56|694.56|698.69|694.69|698.72|694.72|698.5|694.5|28
1613907730000|2021-02-21 11:42:10|698.68|694.68|698.74|694.74|698.74|694.74|698.68|694.68|20
1613907740000|2021-02-21 11:42:20|698.73|694.73|698.72|694.72|698.75|694.75|698.69|694.69|22
1613907750000|2021-02-21 11:42:30|698.73|694.73|698.57|694.57|698.73|694.73|698.31|694.31|33
1613907760000|2021-02-21 11:42:40|698.56|694.56|698.6|694.6|698.71|694.71|698.56|694.56|28
1613907770000|2021-02-21 11:42:50|698.61|694.61|698.5|694.5|698.66|694.66|698.47|694.47|30
1613907780000|2021-02-21 11:43:00|698.51|694.51|698.67|694.67|698.86|694.86|698.5|694.5|21
1613907790000|2021-02-21 11:43:10|698.66|694.66|698.77|694.77|698.77|694.77|698.63|694.63|27
1613907800000|2021-02-21 11:43:20|698.78|694.78|698.78|694.78|698.78|694.78|698.73|694.73|27
1613907810000|2021-02-21 11:43:30|698.77|694.77|698.69|694.69|698.9|694.9|698.68|694.68|25
1613907820000|2021-02-21 11:43:40|698.68|694.68|698.53|694.53|698.71|694.71|698.51|694.51|30
1613907830000|2021-02-21 11:43:50|698.54|694.54|698.54|694.54|698.61|694.61|698.49|694.49|25
1613907840000|2021-02-21 11:44:00|698.56|694.56|698.8|694.8|698.8|694.8|698.56|694.56|20
1613907850000|2021-02-21 11:44:10|698.88|694.88|699.25|695.25|699.25|695.25|698.88|694.88|20
1613907860000|2021-02-21 11:44:20|699.23|695.23|699.73|695.73|699.73|695.73|699.19|695.19|23
1613907870000|2021-02-21 11:44:30|699.68|695.68|699.58|695.58|699.68|695.68|699.54|695.54|14
1613907880000|2021-02-21 11:44:40|699.57|695.57|699.52|695.52|699.58|695.58|699.45|695.45|27
1613907890000|2021-02-21 11:44:50|699.54|695.54|699.24|695.24|699.54|695.54|699.09|695.09|26
1613907900000|2021-02-21 11:45:00|699.26|695.26|699.04|695.04|699.26|695.26|698.9|694.9|30
1613907910000|2021-02-21 11:45:10|699.01|695.01|698.67|694.67|699.03|695.03|698.6|694.6|31
1613907920000|2021-02-21 11:45:20|698.68|694.68|698.57|694.57|698.71|694.71|698.55|694.55|27
1613907930000|2021-02-21 11:45:30|698.58|694.58|698.81|694.81|698.93|694.93|698.56|694.56|25
1613907940000|2021-02-21 11:45:40|698.88|694.88|698.89|694.89|698.95|694.95|698.8|694.8|28
1613907950000|2021-02-21 11:45:50|698.84|694.84|698.58|694.58|698.88|694.88|698.57|694.57|27
1613907960000|2021-02-21 11:46:00|698.56|694.56|698.88|694.88|698.88|694.88|698.55|694.55|35
1613907970000|2021-02-21 11:46:10|698.89|694.89|698.96|694.96|699.14|695.14|698.87|694.87|25
1613907980000|2021-02-21 11:46:20|699|695|699.02|695.02|699.08|695.08|698.85|694.85|30
1613907990000|2021-02-21 11:46:30|699.05|695.05|698.69|694.69|699.05|695.05|698.69|694.69|27
1613908000000|2021-02-21 11:46:40|698.68|694.68|698.52|694.52|698.68|694.68|698.5|694.5|25
1613908010000|2021-02-21 11:46:50|698.54|694.54|698.63|694.63|698.68|694.68|698.52|694.52|16
1613908020000|2021-02-21 11:47:00|698.62|694.62|698.23|694.23|698.63|694.63|698.23|694.23|22
1613908030000|2021-02-21 11:47:10|698.21|694.21|698.24|694.24|698.25|694.25|698.21|694.21|7
1613908040000|2021-02-21 11:47:20|698.19|694.19|697.97|693.97|698.19|694.19|697.95|693.95|16
1613908050000|2021-02-21 11:47:30|697.95|693.95|697.81|693.81|697.98|693.98|697.81|693.81|16
1613908060000|2021-02-21 11:47:40|697.8|693.8|697.56|693.56|697.83|693.83|697.54|693.54|21
1613908070000|2021-02-21 11:47:50|697.57|693.57|697.2|693.2|697.57|693.57|697.2|693.2|27
1613908080000|2021-02-21 11:48:00|697.18|693.18|697.37|693.37|697.37|693.37|697.16|693.16|17
1613908090000|2021-02-21 11:48:10|697.35|693.35|697.47|693.47|697.49|693.49|697.31|693.31|19
1613908100000|2021-02-21 11:48:20|697.48|693.48|697.29|693.29|697.49|693.49|697.28|693.28|23
1613908110000|2021-02-21 11:48:30|697.3|693.3|697.42|693.42|697.47|693.47|697.3|693.3|14
1613908120000|2021-02-21 11:48:40|697.43|693.43|697.65|693.65|697.65|693.65|697.37|693.37|21
1613908130000|2021-02-21 11:48:50|697.64|693.64|698.23|694.23|698.24|694.24|697.64|693.64|23
1613908140000|2021-02-21 11:49:00|698.22|694.22|698.07|694.07|698.22|694.22|698.06|694.06|24
1613908150000|2021-02-21 11:49:10|698.06|694.06|698.14|694.14|698.19|694.19|698.02|694.02|26
1613908160000|2021-02-21 11:49:20|698.12|694.12|698.1|694.1|698.16|694.16|698.1|694.1|24
1613908170000|2021-02-21 11:49:30|698.13|694.13|698.07|694.07|698.17|694.17|698.06|694.06|26
1613908180000|2021-02-21 11:49:40|698.08|694.08|698.08|694.08|698.09|694.09|698.07|694.07|11
1613908190000|2021-02-21 11:49:50|698.09|694.09|698.08|694.08|698.09|694.09|698.07|694.07|17
1613908200000|2021-02-21 11:50:00|698.07|694.07|697.98|693.98|698.08|694.08|697.87|693.87|16
1613908210000|2021-02-21 11:50:10|697.97|693.97|697.94|693.94|697.98|693.98|697.89|693.89|24
1613908220000|2021-02-21 11:50:20|698|694|698.42|694.42|698.45|694.45|698|694|26
1613908230000|2021-02-21 11:50:30|698.46|694.46|698.82|694.82|698.85|694.85|698.45|694.45|24
1613908240000|2021-02-21 11:50:40|698.85|694.85|699|695|699.03|695.03|698.85|694.85|19
1613908250000|2021-02-21 11:50:50|698.99|694.99|699.12|695.12|699.13|695.13|698.91|694.91|14
1613908260000|2021-02-21 11:51:00|699.13|695.13|699.12|695.12|699.16|695.16|699.08|695.08|9
1613908270000|2021-02-21 11:51:10|699.13|695.13|699.36|695.36|699.38|695.38|699.13|695.13|17
1613908280000|2021-02-21 11:51:20|699.44|695.44|699.62|695.62|699.63|695.63|699.44|695.44|23
1613908290000|2021-02-21 11:51:30|699.61|695.61|699.92|695.92|699.93|695.93|699.61|695.61|9
1613908300000|2021-02-21 11:51:40|699.83|695.83|699.28|695.28|699.83|695.83|699.25|695.25|29
1613908310000|2021-02-21 11:51:50|699.3|695.3|699.31|695.31|699.33|695.33|699.3|695.3|17
1613908320000|2021-02-21 11:52:00|699.32|695.32|699.4|695.4|699.4|695.4|699.32|695.32|11
1613908330000|2021-02-21 11:52:10|699.37|695.37|699.9|695.9|699.92|695.92|699.37|695.37|16
1613908340000|2021-02-21 11:52:20|699.88|695.88|700.04|696.04|700.12|696.12|699.88|695.88|19
1613908350000|2021-02-21 11:52:30|700.03|696.03|700.04|696.04|700.15|696.15|700|696|14
1613908360000|2021-02-21 11:52:40|700.05|696.05|700.06|696.06|700.09|696.09|700.04|696.04|16
1613908370000|2021-02-21 11:52:50|700.04|696.04|699.89|695.89|700.04|696.04|699.88|695.88|24
1613908380000|2021-02-21 11:53:00|699.86|695.86|699.62|695.62|699.87|695.87|699.6|695.6|25
1613908390000|2021-02-21 11:53:10|699.58|695.58|699.37|695.37|699.58|695.58|699.37|695.37|28
1613908400000|2021-02-21 11:53:20|699.36|695.36|699.04|695.04|699.36|695.36|698.98|694.98|25
1613908410000|2021-02-21 11:53:30|699.11|695.11|699.54|695.54|699.54|695.54|699.11|695.11|28
1613908420000|2021-02-21 11:53:40|699.51|695.51|699.41|695.41|699.61|695.61|699.41|695.41|27
1613908430000|2021-02-21 11:53:50|699.43|695.43|699.44|695.44|699.45|695.45|699.35|695.35|22
1613908440000|2021-02-21 11:54:00|699.43|695.43|699.53|695.53|699.56|695.56|699.42|695.42|20
1613908450000|2021-02-21 11:54:10|699.55|695.55|699.51|695.51|699.57|695.57|699.49|695.49|27
1613908460000|2021-02-21 11:54:20|699.5|695.5|699.55|695.55|699.56|695.56|699.48|695.48|18
1613908470000|2021-02-21 11:54:30|699.56|695.56|699.68|695.68|699.78|695.78|699.55|695.55|30
1613908480000|2021-02-21 11:54:40|699.64|695.64|699.68|695.68|699.75|695.75|699.62|695.62|30
1613908490000|2021-02-21 11:54:50|699.72|695.72|699.75|695.75|699.78|695.78|699.67|695.67|29
1613908500000|2021-02-21 11:55:00|699.74|695.74|699.65|695.65|699.74|695.74|699.12|695.12|29
1613908510000|2021-02-21 11:55:10|699.64|695.64|699.62|695.62|699.67|695.67|699.61|695.61|24
1613908520000|2021-02-21 11:55:20|699.61|695.61|699.72|695.72|699.73|695.73|699.61|695.61|22
1613908530000|2021-02-21 11:55:30|699.69|695.69|699.67|695.67|699.7|695.7|699.56|695.56|21
1613908540000|2021-02-21 11:55:40|699.68|695.68|699.48|695.48|699.68|695.68|699.48|695.48|32
1613908550000|2021-02-21 11:55:50|699.16|695.16|699.24|695.24|699.39|695.39|699.16|695.16|31
1613908560000|2021-02-21 11:56:00|699.25|695.25|698.75|694.75|699.25|695.25|698.75|694.75|28
1613908570000|2021-02-21 11:56:10|698.74|694.74|698.62|694.62|698.74|694.74|698.52|694.52|21
1613908580000|2021-02-21 11:56:20|698.6|694.6|698.4|694.4|698.61|694.61|698.38|694.38|24
1613908590000|2021-02-21 11:56:30|698.39|694.39|698.01|694.01|698.39|694.39|697.78|693.78|26
1613908600000|2021-02-21 11:56:40|697.71|693.71|697.78|693.78|697.91|693.91|697.58|693.58|23
1613908610000|2021-02-21 11:56:50|697.76|693.76|697.68|693.68|697.76|693.76|697.65|693.65|22
1613908620000|2021-02-21 11:57:00|697.67|693.67|697.71|693.71|697.71|693.71|697.67|693.67|13
1613908630000|2021-02-21 11:57:10|697.7|693.7|698.04|694.04|698.04|694.04|697.7|693.7|21
1613908640000|2021-02-21 11:57:20|698.1|694.1|698.27|694.27|698.32|694.32|698.1|694.1|24
1613908650000|2021-02-21 11:57:30|698.26|694.26|698.28|694.28|698.28|694.28|698.23|694.23|21
1613908660000|2021-02-21 11:57:40|698.29|694.29|697.95|693.95|698.29|694.29|697.92|693.92|24
1613908670000|2021-02-21 11:57:50|697.94|693.94|697.72|693.72|697.94|693.94|697.72|693.72|14
1613908680000|2021-02-21 11:58:00|697.7|693.7|697.62|693.62|697.74|693.74|697.62|693.62|25
1613908690000|2021-02-21 11:58:10|697.63|693.63|697.24|693.24|697.66|693.66|697.22|693.22|23
1613908700000|2021-02-21 11:58:20|697.14|693.14|696.75|692.75|697.14|693.14|696.61|692.61|26
1613908710000|2021-02-21 11:58:30|696.76|692.76|696.81|692.81|696.83|692.83|696.68|692.68|18
1613908720000|2021-02-21 11:58:40|696.82|692.82|697.09|693.09|697.18|693.18|696.8|692.8|23
1613908730000|2021-02-21 11:58:50|697.08|693.08|696.93|692.93|697.09|693.09|696.83|692.83|31
1613908740000|2021-02-21 11:59:00|696.96|692.96|697.16|693.16|697.18|693.18|696.95|692.95|17
1613908750000|2021-02-21 11:59:10|697.17|693.17|697.48|693.48|697.52|693.52|697.15|693.15|20
1613908760000|2021-02-21 11:59:20|697.43|693.43|697.11|693.11|697.46|693.46|697.06|693.06|24
1613908770000|2021-02-21 11:59:30|697.06|693.06|696.71|692.71|697.06|693.06|696.71|692.71|14
1613908780000|2021-02-21 11:59:40|696.7|692.7|696.68|692.68|696.71|692.71|696.63|692.63|25
1613908790000|2021-02-21 11:59:50|696.7|692.7|696.7|692.7|696.77|692.77|696.68|692.68|25
1613908800000|2021-02-21 12:00:00|696.69|692.69|697.41|693.41|697.41|693.41|696.69|692.69|30
1613908810000|2021-02-21 12:00:10|697.42|693.42|697.19|693.19|697.54|693.54|697.19|693.19|28
1613908820000|2021-02-21 12:00:20|697.18|693.18|697.14|693.14|697.2|693.2|697.03|693.03|19
1613908830000|2021-02-21 12:00:30|697.2|693.2|697.28|693.28|697.28|693.28|697.06|693.06|24
1613908840000|2021-02-21 12:00:40|697.26|693.26|697.73|693.73|697.73|693.73|697.26|693.26|27
1613908850000|2021-02-21 12:00:50|697.77|693.77|697.68|693.68|697.89|693.89|697.67|693.67|24
1613908860000|2021-02-21 12:01:00|697.96|693.96|697.88|693.88|697.98|693.98|697.88|693.88|25
1613908870000|2021-02-21 12:01:10|697.87|693.87|697.81|693.81|697.88|693.88|697.8|693.8|10
1613908880000|2021-02-21 12:01:20|697.8|693.8|697.72|693.72|697.96|693.96|697.57|693.57|15
1613908890000|2021-02-21 12:01:30|697.73|693.73|697.59|693.59|697.73|693.73|697.56|693.56|16
1613908900000|2021-02-21 12:01:40|697.58|693.58|697.58|693.58|697.59|693.59|697.56|693.56|13
1613908910000|2021-02-21 12:01:50|697.57|693.57|697.47|693.47|697.63|693.63|697.46|693.46|17
1613908920000|2021-02-21 12:02:00|697.49|693.49|696.75|692.75|697.49|693.49|696.75|692.75|23
1613908930000|2021-02-21 12:02:10|696.76|692.76|696.93|692.93|696.99|692.99|696.76|692.76|30
1613908940000|2021-02-21 12:02:20|696.87|692.87|696.94|692.94|696.98|692.98|696.63|692.63|34
1613908950000|2021-02-21 12:02:30|696.93|692.93|696.77|692.77|696.94|692.94|696.6|692.6|22
1613908960000|2021-02-21 12:02:40|696.91|692.91|697.62|693.62|697.65|693.65|696.84|692.84|29
1613908970000|2021-02-21 12:02:50|697.64|693.64|697.08|693.08|697.65|693.65|697.08|693.08|30
1613908980000|2021-02-21 12:03:00|697.09|693.09|697.16|693.16|697.17|693.17|696.87|692.87|29
1613908990000|2021-02-21 12:03:10|697.2|693.2|697.54|693.54|697.54|693.54|697.2|693.2|20
1613909000000|2021-02-21 12:03:20|697.49|693.49|697.41|693.41|697.54|693.54|697.41|693.41|13
1613909010000|2021-02-21 12:03:30|697.4|693.4|697.64|693.64|697.65|693.65|697.39|693.39|19
1613909020000|2021-02-21 12:03:40|697.65|693.65|697.58|693.58|697.65|693.65|697.48|693.48|25
1613909030000|2021-02-21 12:03:50|697.57|693.57|697.67|693.67|697.67|693.67|697.55|693.55|16
1613909040000|2021-02-21 12:04:00|697.66|693.66|697.81|693.81|697.83|693.83|697.66|693.66|27
1613909050000|2021-02-21 12:04:10|697.82|693.82|697.61|693.61|697.82|693.82|697.58|693.58|16
1613909060000|2021-02-21 12:04:20|697.62|693.62|697.63|693.63|697.64|693.64|697.62|693.62|10
1613909070000|2021-02-21 12:04:30|697.64|693.64|697.57|693.57|697.7|693.7|697.57|693.57|23
1613909080000|2021-02-21 12:04:40|697.56|693.56|697.34|693.34|697.56|693.56|697.3|693.3|27
1613909090000|2021-02-21 12:04:50|697.3|693.3|697.07|693.07|697.32|693.32|697.07|693.07|30
1613909100000|2021-02-21 12:05:00|697.11|693.11|697.08|693.08|697.17|693.17|697.07|693.07|30
1613909110000|2021-02-21 12:05:10|697.07|693.07|697.03|693.03|697.07|693.07|697.01|693.01|13
1613909120000|2021-02-21 12:05:20|697.01|693.01|696.69|692.69|697.01|693.01|696.64|692.64|19
1613909130000|2021-02-21 12:05:30|696.72|692.72|696.67|692.67|696.81|692.81|696.67|692.67|25
1613909140000|2021-02-21 12:05:40|696.62|692.62|697.15|693.15|697.2|693.2|696.62|692.62|28
1613909150000|2021-02-21 12:05:50|697.14|693.14|696.89|692.89|697.14|693.14|696.88|692.88|24
1613909160000|2021-02-21 12:06:00|696.9|692.9|697.28|693.28|697.28|693.28|696.87|692.87|27
1613909170000|2021-02-21 12:06:10|697.29|693.29|697.26|693.26|697.38|693.38|697.26|693.26|24
1613909180000|2021-02-21 12:06:20|697.28|693.28|696.77|692.77|697.28|693.28|696.75|692.75|27
1613909190000|2021-02-21 12:06:30|696.79|692.79|696.61|692.61|696.79|692.79|696.59|692.59|25
1613909200000|2021-02-21 12:06:40|696.6|692.6|696.46|692.46|696.61|692.61|696.45|692.45|16
1613909210000|2021-02-21 12:06:50|696.45|692.45|696.41|692.41|696.48|692.48|696.41|692.41|19
1613909220000|2021-02-21 12:07:00|696.42|692.42|696.24|692.24|696.43|692.43|696.24|692.24|24
1613909230000|2021-02-21 12:07:10|696.25|692.25|695.92|691.92|696.27|692.27|695.92|691.92|26
1613909240000|2021-02-21 12:07:20|695.93|691.93|695.84|691.84|696.03|692.03|695.75|691.75|32
1613909250000|2021-02-21 12:07:30|695.8|691.8|695.49|691.49|695.8|691.8|695.48|691.48|33
1613909260000|2021-02-21 12:07:40|695.52|691.52|695.49|691.49|695.53|691.53|695.45|691.45|28
1613909270000|2021-02-21 12:07:50|695.5|691.5|695.3|691.3|695.5|691.5|695.3|691.3|25
1613909280000|2021-02-21 12:08:00|695.31|691.31|694.82|690.82|695.31|691.31|694.82|690.82|21
1613909290000|2021-02-21 12:08:10|694.81|690.81|694.64|690.64|694.81|690.81|694.64|690.64|25
1613909300000|2021-02-21 12:08:20|694.63|690.63|694.82|690.82|694.82|690.82|694.59|690.59|21
1613909310000|2021-02-21 12:08:30|694.9|690.9|695.01|691.01|695.06|691.06|694.9|690.9|26
1613909320000|2021-02-21 12:08:40|695|691|694.67|690.67|695.05|691.05|694.67|690.67|29
1613909330000|2021-02-21 12:08:50|694.68|690.68|694.49|690.49|694.69|690.69|694.47|690.47|19
1613909340000|2021-02-21 12:09:00|694.48|690.48|693.84|689.84|694.48|690.48|693.84|689.84|26
1613909350000|2021-02-21 12:09:10|693.63|689.63|694.01|690.01|694.01|690.01|693.53|689.53|25
1613909360000|2021-02-21 12:09:20|694.04|690.04|694.26|690.26|694.28|690.28|694.04|690.04|22
1613909370000|2021-02-21 12:09:30|694.29|690.29|694.24|690.24|694.29|690.29|694.19|690.19|26
1613909380000|2021-02-21 12:09:40|694.23|690.23|694.1|690.1|694.25|690.25|693.99|689.99|23
1613909390000|2021-02-21 12:09:50|693.61|689.61|693.37|689.37|693.61|689.61|693.28|689.28|27
1613909400000|2021-02-21 12:10:00|693.34|689.34|693.75|689.75|693.88|689.88|693.34|689.34|30
1613909410000|2021-02-21 12:10:10|693.82|689.82|693.77|689.77|693.91|689.91|693.7|689.7|22
1613909420000|2021-02-21 12:10:20|693.76|689.76|694.14|690.14|694.15|690.15|693.75|689.75|27
1613909430000|2021-02-21 12:10:30|694.11|690.11|694.11|690.11|694.26|690.26|694.08|690.08|31
1613909440000|2021-02-21 12:10:40|694.08|690.08|694.73|690.73|694.77|690.77|694.08|690.08|33
1613909450000|2021-02-21 12:10:50|694.76|690.76|694.5|690.5|694.86|690.86|694.5|690.5|24
1613909460000|2021-02-21 12:11:00|694.58|690.58|694.74|690.74|694.81|690.81|694.39|690.39|27
1613909470000|2021-02-21 12:11:10|694.73|690.73|694.86|690.86|694.98|690.98|694.73|690.73|21
1613909480000|2021-02-21 12:11:20|694.85|690.85|694.44|690.44|694.9|690.9|694.42|690.42|25
1613909490000|2021-02-21 12:11:30|694.45|690.45|694.5|690.5|694.63|690.63|694.44|690.44|25
1613909500000|2021-02-21 12:11:40|694.45|690.45|694.16|690.16|694.45|690.45|694.12|690.12|21
1613909510000|2021-02-21 12:11:50|694.15|690.15|694.36|690.36|694.39|690.39|694.14|690.14|14
1613909520000|2021-02-21 12:12:00|694.37|690.37|693.66|689.66|694.37|690.37|693.66|689.66|25
1613909530000|2021-02-21 12:12:10|693.68|689.68|693.66|689.66|693.69|689.69|693.65|689.65|12
1613909540000|2021-02-21 12:12:20|693.67|689.67|693.63|689.63|693.93|689.93|693.6|689.6|26
1613909550000|2021-02-21 12:12:30|693.61|689.61|693.31|689.31|693.61|689.61|693.24|689.24|25
1613909560000|2021-02-21 12:12:40|693.3|689.3|692.8|688.8|693.32|689.32|692.75|688.75|28
1613909570000|2021-02-21 12:12:50|692.49|688.49|692.59|688.59|692.59|688.59|692.38|688.38|27
1613909580000|2021-02-21 12:13:00|692.67|688.67|693.22|689.22|693.29|689.29|692.67|688.67|23
1613909590000|2021-02-21 12:13:10|693.35|689.35|693.65|689.65|693.65|689.65|693.33|689.33|26
1613909600000|2021-02-21 12:13:20|693.69|689.69|693.85|689.85|693.88|689.88|693.6|689.6|28
1613909610000|2021-02-21 12:13:30|693.83|689.83|693.82|689.82|693.84|689.84|693.66|689.66|28
1613909620000|2021-02-21 12:13:40|693.81|689.81|693.61|689.61|693.88|689.88|693.61|689.61|26
1613909630000|2021-02-21 12:13:50|693.64|689.64|693.47|689.47|693.66|689.66|693.47|689.47|23
1613909640000|2021-02-21 12:14:00|693.48|689.48|693.4|689.4|693.48|689.48|693.35|689.35|21
1613909650000|2021-02-21 12:14:10|693.41|689.41|693.38|689.38|693.45|689.45|693.37|689.37|14
1613909660000|2021-02-21 12:14:20|693.26|689.26|693.21|689.21|693.29|689.29|693.18|689.18|23
1613909670000|2021-02-21 12:14:30|693.18|689.18|693.15|689.15|693.27|689.27|693.14|689.14|25
1613909680000|2021-02-21 12:14:40|693.16|689.16|693.4|689.4|693.58|689.58|693.11|689.11|21
1613909690000|2021-02-21 12:14:50|693.39|689.39|692.71|688.71|693.39|689.39|692.7|688.7|24
1613909700000|2021-02-21 12:15:00|692.7|688.7|693.14|689.14|693.14|689.14|692.7|688.7|25
1613909710000|2021-02-21 12:15:10|693.1|689.1|693.51|689.51|693.63|689.63|693.1|689.1|35
1613909720000|2021-02-21 12:15:20|693.48|689.48|693.62|689.62|693.62|689.62|693.48|689.48|24
1613909730000|2021-02-21 12:15:30|693.66|689.66|694.23|690.23|694.27|690.27|693.66|689.66|24
1613909740000|2021-02-21 12:15:40|694.19|690.19|693.61|689.61|694.19|690.19|693.6|689.6|22
1613909750000|2021-02-21 12:15:50|693.51|689.51|693.59|689.59|693.59|689.59|693.5|689.5|22
1613909760000|2021-02-21 12:16:00|693.58|689.58|693.58|689.58|693.63|689.63|693.58|689.58|21
1613909770000|2021-02-21 12:16:10|693.57|689.57|693.21|689.21|693.57|689.57|693.2|689.2|23
1613909780000|2021-02-21 12:16:20|693.26|689.26|693.11|689.11|693.3|689.3|693.1|689.1|21
1613909790000|2021-02-21 12:16:30|693.12|689.12|693.33|689.33|693.42|689.42|693|689|27
1613909800000|2021-02-21 12:16:40|693.32|689.32|693.37|689.37|693.41|689.41|693.31|689.31|19
1613909810000|2021-02-21 12:16:50|693.36|689.36|693.67|689.67|693.95|689.95|693.35|689.35|27
1613909820000|2021-02-21 12:17:00|693.64|689.64|693.68|689.68|693.88|689.88|693.63|689.63|26
1613909830000|2021-02-21 12:17:10|693.67|689.67|693.28|689.28|693.67|689.67|693.24|689.24|28
1613909840000|2021-02-21 12:17:20|693.32|689.32|693.41|689.41|693.43|689.43|693.32|689.32|21
1613909850000|2021-02-21 12:17:30|693.38|689.38|693.37|689.37|693.49|689.49|693.37|689.37|24
1613909860000|2021-02-21 12:17:40|693.39|689.39|693.36|689.36|693.45|689.45|693.36|689.36|20
1613909870000|2021-02-21 12:17:50|693.32|689.32|693.27|689.27|693.39|689.39|693.25|689.25|27
1613909880000|2021-02-21 12:18:00|693.28|689.28|693.27|689.27|693.31|689.31|693.26|689.26|21
1613909890000|2021-02-21 12:18:10|693.28|689.28|693.66|689.66|693.73|689.73|693.24|689.24|27
1613909900000|2021-02-21 12:18:20|693.64|689.64|693.33|689.33|693.65|689.65|693.28|689.28|30
1613909910000|2021-02-21 12:18:30|693.21|689.21|693.26|689.26|693.26|689.26|693.18|689.18|22
1613909920000|2021-02-21 12:18:40|693.24|689.24|693.51|689.51|693.54|689.54|693.24|689.24|27
1613909930000|2021-02-21 12:18:50|693.52|689.52|693.33|689.33|693.52|689.52|693.27|689.27|22
1613909940000|2021-02-21 12:19:00|693.32|689.32|693.43|689.43|693.64|689.64|693.32|689.32|19
1613909950000|2021-02-21 12:19:10|693.45|689.45|693.52|689.52|693.53|689.53|693.42|689.42|22
1613909960000|2021-02-21 12:19:20|693.53|689.53|693.9|689.9|693.9|689.9|693.52|689.52|21
1613909970000|2021-02-21 12:19:30|693.89|689.89|693.74|689.74|693.89|689.89|693.74|689.74|12
1613909980000|2021-02-21 12:19:40|693.73|689.73|694.14|690.14|694.27|690.27|693.73|689.73|30
1613909990000|2021-02-21 12:19:50|694.13|690.13|693.75|689.75|694.13|690.13|693.71|689.71|23
1613910000000|2021-02-21 12:20:00|693.74|689.74|693.91|689.91|694.09|690.09|693.74|689.74|27
1613910010000|2021-02-21 12:20:10|693.9|689.9|694.05|690.05|694.21|690.21|693.88|689.88|28
1613910020000|2021-02-21 12:20:20|694.06|690.06|694.04|690.04|694.09|690.09|694.04|690.04|25
1613910030000|2021-02-21 12:20:30|694.03|690.03|694.06|690.06|694.11|690.11|694.03|690.03|22
1613910040000|2021-02-21 12:20:40|694.07|690.07|694.09|690.09|694.09|690.09|694.07|690.07|10
1613910050000|2021-02-21 12:20:50|694.1|690.1|694.53|690.53|694.57|690.57|694.1|690.1|27
1613910060000|2021-02-21 12:21:00|694.52|690.52|694.29|690.29|694.53|690.53|694.27|690.27|27
1613910070000|2021-02-21 12:21:10|694.27|690.27|693.85|689.85|694.27|690.27|693.84|689.84|32
1613910080000|2021-02-21 12:21:20|693.86|689.86|693.87|689.87|693.95|689.95|693.86|689.86|28
1613910090000|2021-02-21 12:21:30|693.88|689.88|694.12|690.12|694.12|690.12|693.88|689.88|24
1613910100000|2021-02-21 12:21:40|694.11|690.11|694.06|690.06|694.12|690.12|694.02|690.02|19
1613910110000|2021-02-21 12:21:50|694.05|690.05|694.1|690.1|694.12|690.12|693.96|689.96|24
1613910120000|2021-02-21 12:22:00|694.11|690.11|694.3|690.3|694.3|690.3|693.98|689.98|33
1613910130000|2021-02-21 12:22:10|694.28|690.28|694.7|690.7|694.7|690.7|694.24|690.24|23
1613910140000|2021-02-21 12:22:20|694.69|690.69|694.64|690.64|694.69|690.69|694.56|690.56|31
1613910150000|2021-02-21 12:22:30|694.63|690.63|694.21|690.21|694.63|690.63|694.16|690.16|28
1613910160000|2021-02-21 12:22:40|694.22|690.22|694.53|690.53|694.53|690.53|694.17|690.17|22
1613910170000|2021-02-21 12:22:50|694.56|690.56|694.45|690.45|694.57|690.57|694.36|690.36|28
1613910180000|2021-02-21 12:23:00|694.44|690.44|694.42|690.42|694.49|690.49|694.38|690.38|26
1613910190000|2021-02-21 12:23:10|694.41|690.41|694.5|690.5|694.55|690.55|694.39|690.39|20
1613910200000|2021-02-21 12:23:20|694.52|690.52|694.62|690.62|694.65|690.65|694.43|690.43|26
1613910210000|2021-02-21 12:23:30|694.63|690.63|694.38|690.38|694.67|690.67|694.38|690.38|26
1613910220000|2021-02-21 12:23:40|694.36|690.36|694.29|690.29|694.38|690.38|694.25|690.25|24
1613910230000|2021-02-21 12:23:50|694.3|690.3|694.31|690.31|694.33|690.33|694.26|690.26|24
1613910240000|2021-02-21 12:24:00|694.27|690.27|694.54|690.54|694.55|690.55|694.27|690.27|27
1613910250000|2021-02-21 12:24:10|694.55|690.55|694.29|690.29|694.64|690.64|694.29|690.29|24
1613910260000|2021-02-21 12:24:20|694.28|690.28|694.11|690.11|694.28|690.28|694.11|690.11|18
1613910270000|2021-02-21 12:24:30|694.15|690.15|694.18|690.18|694.18|690.18|694.11|690.11|14
1613910280000|2021-02-21 12:24:40|694.17|690.17|694.31|690.31|694.31|690.31|693.94|689.94|25
1613910290000|2021-02-21 12:24:50|694.26|690.26|694.4|690.4|694.45|690.45|694.26|690.26|31
1613910300000|2021-02-21 12:25:00|694.41|690.41|694.72|690.72|694.72|690.72|694.35|690.35|25
1613910310000|2021-02-21 12:25:10|694.71|690.71|694.79|690.79|694.87|690.87|694.65|690.65|27
1613910320000|2021-02-21 12:25:20|694.77|690.77|694.81|690.81|694.83|690.83|694.72|690.72|26
1613910330000|2021-02-21 12:25:30|694.82|690.82|695.35|691.35|695.39|691.39|694.81|690.81|25
1613910340000|2021-02-21 12:25:40|695.32|691.32|695.32|691.32|695.36|691.36|695.32|691.32|10
1613910350000|2021-02-21 12:25:50|695.3|691.3|695.18|691.18|695.3|691.3|694.98|690.98|21
1613910360000|2021-02-21 12:26:00|695.19|691.19|695.27|691.27|695.32|691.32|695.18|691.18|23
1613910370000|2021-02-21 12:26:10|695.32|691.32|695.6|691.6|695.6|691.6|695.28|691.28|28
1613910380000|2021-02-21 12:26:20|695.59|691.59|695.66|691.66|695.72|691.72|695.59|691.59|29
1613910390000|2021-02-21 12:26:30|695.67|691.67|695.43|691.43|695.67|691.67|695.42|691.42|24
1613910400000|2021-02-21 12:26:40|695.44|691.44|695.37|691.37|695.44|691.44|695.36|691.36|25
1613910410000|2021-02-21 12:26:50|695.4|691.4|695.64|691.64|695.66|691.66|695.38|691.38|27
1613910420000|2021-02-21 12:27:00|695.85|691.85|695.62|691.62|695.85|691.85|695.59|691.59|32
1613910430000|2021-02-21 12:27:10|695.63|691.63|695.62|691.62|695.63|691.63|695.43|691.43|31
1613910440000|2021-02-21 12:27:20|695.53|691.53|695.34|691.34|695.53|691.53|695.34|691.34|29
1613910450000|2021-02-21 12:27:30|695.35|691.35|695.36|691.36|695.4|691.4|695.35|691.35|18
1613910460000|2021-02-21 12:27:40|695.37|691.37|695.27|691.27|695.42|691.42|695.25|691.25|22
1613910470000|2021-02-21 12:27:50|695.3|691.3|695.55|691.55|695.55|691.55|695.3|691.3|24
1613910480000|2021-02-21 12:28:00|695.53|691.53|695.91|691.91|695.91|691.91|695.53|691.53|36
1613910490000|2021-02-21 12:28:10|695.9|691.9|695.62|691.62|695.9|691.9|695.56|691.56|32
1613910500000|2021-02-21 12:28:20|695.7|691.7|696.07|692.07|696.07|692.07|695.62|691.62|29
1613910510000|2021-02-21 12:28:30|696.08|692.08|696.31|692.31|696.44|692.44|696.08|692.08|27
1613910520000|2021-02-21 12:28:40|696.33|692.33|696.87|692.87|696.9|692.9|696.29|692.29|20
1613910530000|2021-02-21 12:28:50|696.89|692.89|696.71|692.71|696.96|692.96|696.7|692.7|25
1613910540000|2021-02-21 12:29:00|696.6|692.6|696.52|692.52|696.6|692.6|696.36|692.36|25
1613910550000|2021-02-21 12:29:10|696.51|692.51|696.32|692.32|696.61|692.61|696.32|692.32|26
1613910560000|2021-02-21 12:29:20|696.31|692.31|696.21|692.21|696.31|692.31|696.13|692.13|25
1613910570000|2021-02-21 12:29:30|696.2|692.2|696.13|692.13|696.2|692.2|696.13|692.13|12
1613910580000|2021-02-21 12:29:40|696.12|692.12|696.07|692.07|696.14|692.14|696.05|692.05|18
1613910590000|2021-02-21 12:29:50|696.13|692.13|696.08|692.08|696.51|692.51|696.06|692.06|31
1613910600000|2021-02-21 12:30:00|696.06|692.06|696.15|692.15|696.15|692.15|696.01|692.01|22
1613910610000|2021-02-21 12:30:10|696.13|692.13|697.03|693.03|697.03|693.03|696.13|692.13|29
1613910620000|2021-02-21 12:30:20|697.04|693.04|697.04|693.04|697.12|693.12|696.84|692.84|35
1613910630000|2021-02-21 12:30:30|697.14|693.14|697.09|693.09|697.33|693.33|697.09|693.09|25
1613910640000|2021-02-21 12:30:40|697.12|693.12|696.81|692.81|697.12|693.12|696.7|692.7|34
1613910650000|2021-02-21 12:30:50|696.84|692.84|696.64|692.64|696.84|692.84|696.58|692.58|26
1613910660000|2021-02-21 12:31:00|696.63|692.63|696.97|692.97|697.02|693.02|696.62|692.62|24
1613910670000|2021-02-21 12:31:10|696.96|692.96|697.07|693.07|697.07|693.07|696.96|692.96|21
1613910680000|2021-02-21 12:31:20|697.06|693.06|696.94|692.94|697.14|693.14|696.94|692.94|30
1613910690000|2021-02-21 12:31:30|696.95|692.95|696.94|692.94|697.08|693.08|696.85|692.85|29
1613910700000|2021-02-21 12:31:40|696.93|692.93|696.22|692.22|696.93|692.93|696.08|692.08|28
1613910710000|2021-02-21 12:31:50|696.28|692.28|696.54|692.54|696.57|692.57|696.14|692.14|27
1613910720000|2021-02-21 12:32:00|696.58|692.58|696.57|692.57|696.58|692.58|696.54|692.54|16
1613910730000|2021-02-21 12:32:10|696.58|692.58|696.57|692.57|696.6|692.6|696.57|692.57|18
1613910740000|2021-02-21 12:32:20|696.59|692.59|696.42|692.42|696.61|692.61|696.42|692.42|21
1613910750000|2021-02-21 12:32:30|696.47|692.47|696.34|692.34|696.49|692.49|696.29|692.29|29
1613910760000|2021-02-21 12:32:40|696.31|692.31|696.24|692.24|696.37|692.37|696.22|692.22|23
1613910770000|2021-02-21 12:32:50|696.27|692.27|696.4|692.4|696.4|692.4|696.23|692.23|20
1613910780000|2021-02-21 12:33:00|696.38|692.38|696.64|692.64|696.7|692.7|696.38|692.38|29
1613910790000|2021-02-21 12:33:10|696.62|692.62|696.35|692.35|696.63|692.63|696.31|692.31|22
1613910800000|2021-02-21 12:33:20|696.36|692.36|696.19|692.19|696.36|692.36|696.04|692.04|22
1613910810000|2021-02-21 12:33:30|696.15|692.15|695.99|691.99|696.18|692.18|695.9|691.9|27
1613910820000|2021-02-21 12:33:40|695.98|691.98|696.01|692.01|696.01|692.01|695.96|691.96|23
1613910830000|2021-02-21 12:33:50|696|692|695.75|691.75|696|692|695.69|691.69|29
1613910840000|2021-02-21 12:34:00|695.77|691.77|695.35|691.35|695.79|691.79|695.33|691.33|29
1613910850000|2021-02-21 12:34:10|695.34|691.34|695.55|691.55|695.6|691.6|695.24|691.24|23
1613910860000|2021-02-21 12:34:20|695.52|691.52|695.54|691.54|695.55|691.55|695.38|691.38|27
1613910870000|2021-02-21 12:34:30|695.58|691.58|695.73|691.73|695.73|691.73|695.53|691.53|26
1613910880000|2021-02-21 12:34:40|695.71|691.71|695.74|691.74|695.92|691.92|695.69|691.69|24
1613910890000|2021-02-21 12:34:50|695.77|691.77|695.82|691.82|695.84|691.84|695.52|691.52|31
1613910900000|2021-02-21 12:35:00|695.8|691.8|695.43|691.43|695.8|691.8|695.38|691.38|27
1613910910000|2021-02-21 12:35:10|695.44|691.44|695.21|691.21|695.51|691.51|695.21|691.21|21
1613910920000|2021-02-21 12:35:20|695.15|691.15|694.96|690.96|695.18|691.18|694.96|690.96|25
1613910930000|2021-02-21 12:35:30|694.97|690.97|694.87|690.87|695.04|691.04|694.86|690.86|22
1613910940000|2021-02-21 12:35:40|694.88|690.88|694.44|690.44|694.88|690.88|694.42|690.42|29
1613910950000|2021-02-21 12:35:50|694.43|690.43|694.35|690.35|694.43|690.43|694.34|690.34|8
1613910960000|2021-02-21 12:36:00|694.34|690.34|694.1|690.1|694.34|690.34|694.08|690.08|24
1613910970000|2021-02-21 12:36:10|694.11|690.11|693.85|689.85|694.43|690.43|693.85|689.85|30
1613910980000|2021-02-21 12:36:20|693.83|689.83|694.19|690.19|694.19|690.19|693.8|689.8|25
1613910990000|2021-02-21 12:36:30|694.22|690.22|693.77|689.77|694.29|690.29|693.77|689.77|31
1613911000000|2021-02-21 12:36:40|693.76|689.76|693.75|689.75|693.91|689.91|693.69|689.69|26
1613911010000|2021-02-21 12:36:50|693.73|689.73|693.83|689.83|693.87|689.87|693.73|689.73|29
1613911020000|2021-02-21 12:37:00|693.84|689.84|693.82|689.82|693.92|689.92|693.81|689.81|24
1613911030000|2021-02-21 12:37:10|693.83|689.83|693.75|689.75|693.85|689.85|693.74|689.74|22
1613911040000|2021-02-21 12:37:20|693.74|689.74|693.54|689.54|693.74|689.74|693.53|689.53|20
1613911050000|2021-02-21 12:37:30|693.55|689.55|693.5|689.5|693.55|689.55|693.5|689.5|7
1613911060000|2021-02-21 12:37:40|693.51|689.51|693.41|689.41|693.52|689.52|693.39|689.39|19
1613911070000|2021-02-21 12:37:50|693.39|689.39|693.16|689.16|693.41|689.41|693.12|689.12|24
1613911080000|2021-02-21 12:38:00|693.15|689.15|693.17|689.17|693.18|689.18|693.11|689.11|30
1613911090000|2021-02-21 12:38:10|693.18|689.18|693.57|689.57|693.57|689.57|693.16|689.16|25
1613911100000|2021-02-21 12:38:20|693.59|689.59|693.6|689.6|693.66|689.66|693.59|689.59|19
1613911110000|2021-02-21 12:38:30|693.59|689.59|693.59|689.59|693.61|689.61|693.55|689.55|16
1613911120000|2021-02-21 12:38:40|693.58|689.58|693.6|689.6|693.6|689.6|693.57|689.57|12
1613911130000|2021-02-21 12:38:50|693.63|689.63|693.67|689.67|694.02|690.02|693.63|689.63|24
1613911140000|2021-02-21 12:39:00|693.68|689.68|693.53|689.53|693.68|689.68|693.45|689.45|22
1613911150000|2021-02-21 12:39:10|693.55|689.55|693.5|689.5|693.56|689.56|693.49|689.49|20
1613911160000|2021-02-21 12:39:20|693.49|689.49|693.29|689.29|693.49|689.49|693.29|689.29|20
1613911170000|2021-02-21 12:39:30|693.28|689.28|693.2|689.2|693.3|689.3|693.17|689.17|29
1613911180000|2021-02-21 12:39:40|693.21|689.21|693.17|689.17|693.21|689.21|692.98|688.98|29
1613911190000|2021-02-21 12:39:50|693.16|689.16|693.3|689.3|693.42|689.42|693.13|689.13|22
1613911200000|2021-02-21 12:40:00|693.31|689.31|693.62|689.62|693.74|689.74|693.31|689.31|26
1613911210000|2021-02-21 12:40:10|693.63|689.63|693.23|689.23|693.63|689.63|693.19|689.19|32
1613911220000|2021-02-21 12:40:20|693.26|689.26|693.21|689.21|693.27|689.27|693.14|689.14|30
1613911230000|2021-02-21 12:40:30|693.23|689.23|693.19|689.19|693.55|689.55|693.17|689.17|28
1613911240000|2021-02-21 12:40:40|693.2|689.2|693.03|689.03|693.21|689.21|693.03|689.03|26
1613911250000|2021-02-21 12:40:50|693.02|689.02|693.1|689.1|693.25|689.25|692.98|688.98|36
1613911260000|2021-02-21 12:41:00|693.12|689.12|692.83|688.83|693.12|689.12|692.83|688.83|30
1613911270000|2021-02-21 12:41:10|692.8|688.8|692.99|688.99|693|689|692.79|688.79|28
1613911280000|2021-02-21 12:41:20|693|689|692.97|688.97|693|689|692.88|688.88|26
1613911290000|2021-02-21 12:41:30|692.96|688.96|692.94|688.94|692.97|688.97|692.93|688.93|21
1613911300000|2021-02-21 12:41:40|692.91|688.91|692.82|688.82|692.91|688.91|692.74|688.74|21
1613911310000|2021-02-21 12:41:50|692.83|688.83|692.82|688.82|692.83|688.83|692.73|688.73|31
1613911320000|2021-02-21 12:42:00|692.8|688.8|692.45|688.45|692.85|688.85|692.45|688.45|28
1613911330000|2021-02-21 12:42:10|692.42|688.42|691.29|687.29|692.43|688.43|691.29|687.29|33
1613911340000|2021-02-21 12:42:20|691.3|687.3|690.71|686.71|691.3|687.3|690.69|686.69|25
1613911350000|2021-02-21 12:42:30|690.73|686.73|689.95|685.95|690.84|686.84|689.95|685.95|29
1613911360000|2021-02-21 12:42:40|689.89|685.89|690.03|686.03|690.12|686.12|689.86|685.86|32
1613911370000|2021-02-21 12:42:50|690.01|686.01|690.17|686.17|690.21|686.21|689.99|685.99|31
1613911380000|2021-02-21 12:43:00|690.16|686.16|690.62|686.62|690.62|686.62|690.15|686.15|27
1613911390000|2021-02-21 12:43:10|690.61|686.61|690.93|686.93|690.96|686.96|690.49|686.49|33
1613911400000|2021-02-21 12:43:20|690.95|686.95|690.88|686.88|691.06|687.06|690.75|686.75|32
1613911410000|2021-02-21 12:43:30|690.87|686.87|689.86|685.86|690.88|686.88|689.86|685.86|32
1613911420000|2021-02-21 12:43:40|689.82|685.82|689.1|685.1|689.82|685.82|689.1|685.1|35
1613911430000|2021-02-21 12:43:50|689.08|685.08|688.35|684.35|689.11|685.11|688.12|684.12|26
1613911440000|2021-02-21 12:44:00|688.29|684.29|688.69|684.69|688.82|684.82|688.1|684.1|33
1613911450000|2021-02-21 12:44:10|688.72|684.72|689.28|685.28|689.34|685.34|688.71|684.71|35
1613911460000|2021-02-21 12:44:20|689.26|685.26|688.96|684.96|689.29|685.29|688.96|684.96|29
1613911470000|2021-02-21 12:44:30|688.97|684.97|688.74|684.74|689.01|685.01|688.59|684.59|33
1613911480000|2021-02-21 12:44:40|688.56|684.56|688.96|684.96|689.03|685.03|688.52|684.52|33
1613911490000|2021-02-21 12:44:50|688.97|684.97|688.98|684.98|689.08|685.08|688.84|684.84|26
1613911500000|2021-02-21 12:45:00|688.95|684.95|689.08|685.08|689.19|685.19|688.8|684.8|30
1613911510000|2021-02-21 12:45:10|689.12|685.12|689.46|685.46|689.46|685.46|689|685|29
1613911520000|2021-02-21 12:45:20|689.54|685.54|689.86|685.86|689.9|685.9|689.54|685.54|35
1613911530000|2021-02-21 12:45:30|689.84|685.84|690.33|686.33|690.36|686.36|689.84|685.84|19
1613911540000|2021-02-21 12:45:40|690.34|686.34|690.56|686.56|690.6|686.6|690.34|686.34|20
1613911550000|2021-02-21 12:45:50|690.61|686.61|690.55|686.55|690.61|686.61|690.48|686.48|27
1613911560000|2021-02-21 12:46:00|690.56|686.56|690.66|686.66|690.69|686.69|690.53|686.53|24
1613911570000|2021-02-21 12:46:10|690.64|686.64|690.64|686.64|690.65|686.65|690.62|686.62|7
1613911580000|2021-02-21 12:46:20|690.63|686.63|690.72|686.72|690.74|686.74|690.59|686.59|23
1613911590000|2021-02-21 12:46:30|690.71|686.71|690.95|686.95|690.95|686.95|690.7|686.7|13
1613911600000|2021-02-21 12:46:40|690.81|686.81|690.88|686.88|690.96|686.96|690.79|686.79|20
1613911610000|2021-02-21 12:46:50|690.87|686.87|690.87|686.87|690.88|686.88|690.85|686.85|11
1613911620000|2021-02-21 12:47:00|690.86|686.86|690.92|686.92|690.92|686.92|690.86|686.86|7
1613911630000|2021-02-21 12:47:10|690.93|686.93|690.61|686.61|690.93|686.93|690.6|686.6|21
1613911640000|2021-02-21 12:47:20|690.6|686.6|690.44|686.44|690.6|686.6|690.44|686.44|15
1613911650000|2021-02-21 12:47:30|690.43|686.43|689.74|685.74|690.43|686.43|689.74|685.74|22
1613911660000|2021-02-21 12:47:40|689.73|685.73|689.18|685.18|689.73|685.73|689.16|685.16|28
1613911670000|2021-02-21 12:47:50|689.2|685.2|688.1|684.1|689.2|685.2|688.1|684.1|31
1613911680000|2021-02-21 12:48:00|688.07|684.07|686.87|682.87|688.07|684.07|686.65|682.65|30
1613911690000|2021-02-21 12:48:10|686.85|682.85|686.54|682.54|686.85|682.85|686.47|682.47|27
1613911700000|2021-02-21 12:48:20|686.52|682.52|686.16|682.16|686.52|682.52|685.92|681.92|33
1613911710000|2021-02-21 12:48:30|686.18|682.18|685.84|681.84|686.19|682.19|685.83|681.83|25
1613911720000|2021-02-21 12:48:40|685.8|681.8|686.2|682.2|686.2|682.2|685.62|681.62|26
1613911730000|2021-02-21 12:48:50|686.13|682.13|686.45|682.45|686.45|682.45|686.09|682.09|25
1613911740000|2021-02-21 12:49:00|686.46|682.46|686.11|682.11|686.46|682.46|686.09|682.09|27
1613911750000|2021-02-21 12:49:10|686.1|682.1|685.44|681.44|686.1|682.1|685.44|681.44|34
1613911760000|2021-02-21 12:49:20|685.43|681.43|684.89|680.89|685.43|681.43|684.89|680.89|29
1613911770000|2021-02-21 12:49:30|684.82|680.82|682.82|678.82|684.82|680.82|682.79|678.79|34
1613911780000|2021-02-21 12:49:40|682.81|678.81|684.68|680.68|684.68|680.68|682.81|678.81|35
1613911790000|2021-02-21 12:49:50|684.6|680.6|683.74|679.74|684.86|680.86|683.74|679.74|37
1613911800000|2021-02-21 12:50:00|683.44|679.44|684.68|680.68|684.98|680.98|683.21|679.21|39
1613911810000|2021-02-21 12:50:10|684.67|680.67|684.37|680.37|684.67|680.67|683.76|679.76|37
1613911820000|2021-02-21 12:50:20|684.36|680.36|685.61|681.61|685.63|681.63|684.32|680.32|33
1613911830000|2021-02-21 12:50:30|685.76|681.76|685.65|681.65|685.93|681.93|685.65|681.65|35
1613911840000|2021-02-21 12:50:40|685.64|681.64|686.46|682.46|686.46|682.46|685.61|681.61|35
1613911850000|2021-02-21 12:50:50|686.41|682.41|685.53|681.53|686.41|682.41|685.42|681.42|36
1613911860000|2021-02-21 12:51:00|685.44|681.44|685.43|681.43|685.7|681.7|685.19|681.19|33
1613911870000|2021-02-21 12:51:10|685.46|681.46|686.21|682.21|686.21|682.21|685.41|681.41|28
1613911880000|2021-02-21 12:51:20|686.23|682.23|685.22|681.22|686.25|682.25|685.18|681.18|34
1613911890000|2021-02-21 12:51:30|685.1|681.1|685.65|681.65|685.65|681.65|684.94|680.94|33
1613911900000|2021-02-21 12:51:40|685.66|681.66|685.59|681.59|685.79|681.79|685.46|681.46|29
1613911910000|2021-02-21 12:51:50|685.62|681.62|684.81|680.81|685.62|681.62|684.81|680.81|33
1613911920000|2021-02-21 12:52:00|684.8|680.8|685.37|681.37|685.44|681.44|684.8|680.8|25
1613911930000|2021-02-21 12:52:10|685.38|681.38|685.15|681.15|685.45|681.45|685.13|681.13|26
1613911940000|2021-02-21 12:52:20|685.12|681.12|684.57|680.57|685.13|681.13|684.51|680.51|33
1613911950000|2021-02-21 12:52:30|684.53|680.53|684.67|680.67|684.75|680.75|684.51|680.51|33
1613911960000|2021-02-21 12:52:40|684.68|680.68|684.7|680.7|684.75|680.75|684.56|680.56|30
1613911970000|2021-02-21 12:52:50|684.75|680.75|685.29|681.29|685.38|681.38|684.75|680.75|27
1613911980000|2021-02-21 12:53:00|685.28|681.28|684.81|680.81|685.28|681.28|684.81|680.81|28
1613911990000|2021-02-21 12:53:10|684.77|680.77|684.64|680.64|684.85|680.85|684.47|680.47|34
1613912000000|2021-02-21 12:53:20|684.63|680.63|684.73|680.73|685.02|681.02|684.62|680.62|29
1613912010000|2021-02-21 12:53:30|684.63|680.63|684.37|680.37|684.63|680.63|684.32|680.32|27
1613912020000|2021-02-21 12:53:40|684.38|680.38|684.29|680.29|684.38|680.38|684.28|680.28|21
1613912030000|2021-02-21 12:53:50|684.3|680.3|683.81|679.81|684.32|680.32|683.76|679.76|27
1613912040000|2021-02-21 12:54:00|683.83|679.83|683.77|679.77|684.11|680.11|683.65|679.65|27
1613912050000|2021-02-21 12:54:10|683.74|679.74|683.33|679.33|683.77|679.77|683.29|679.29|25
1613912060000|2021-02-21 12:54:20|683.34|679.34|683.3|679.3|683.95|679.95|683.29|679.29|32
1613912070000|2021-02-21 12:54:30|683.29|679.29|682.66|678.66|683.3|679.3|682.65|678.65|25
1613912080000|2021-02-21 12:54:40|682.65|678.65|683.72|679.72|683.72|679.72|682.64|678.64|34
1613912090000|2021-02-21 12:54:50|683.73|679.73|682.72|678.72|683.75|679.75|682.72|678.72|34
1613912100000|2021-02-21 12:55:00|682.71|678.71|683.02|679.02|683.03|679.03|682.53|678.53|31
1613912110000|2021-02-21 12:55:10|683.24|679.24|684.01|680.01|684.07|680.07|683.2|679.2|31
1613912120000|2021-02-21 12:55:20|684.02|680.02|684.89|680.89|684.99|680.99|684.02|680.02|32
1613912130000|2021-02-21 12:55:30|684.9|680.9|684.94|680.94|684.96|680.96|684.63|680.63|34
1613912140000|2021-02-21 12:55:40|684.95|680.95|684.85|680.85|685.01|681.01|684.83|680.83|24
1613912150000|2021-02-21 12:55:50|684.87|680.87|684.47|680.47|685.06|681.06|684.47|680.47|26
1613912160000|2021-02-21 12:56:00|684.46|680.46|684.86|680.86|685.12|681.12|684.3|680.3|33
1613912170000|2021-02-21 12:56:10|684.83|680.83|684.91|680.91|685.06|681.06|684.38|680.38|34
1613912180000|2021-02-21 12:56:20|685.01|681.01|685.66|681.66|685.79|681.79|685.01|681.01|30
1613912190000|2021-02-21 12:56:30|685.53|681.53|685.24|681.24|685.53|681.53|685.22|681.22|27
1613912200000|2021-02-21 12:56:40|685.26|681.26|685.48|681.48|685.67|681.67|685.26|681.26|28
1613912210000|2021-02-21 12:56:50|685.47|681.47|685.44|681.44|685.6|681.6|685.2|681.2|28
1613912220000|2021-02-21 12:57:00|685.45|681.45|685.73|681.73|685.8|681.8|685.43|681.43|28
1613912230000|2021-02-21 12:57:10|685.71|681.71|685.82|681.82|685.82|681.82|685.68|681.68|23
1613912240000|2021-02-21 12:57:20|685.81|681.81|685.83|681.83|685.83|681.83|685.43|681.43|32
1613912250000|2021-02-21 12:57:30|685.9|681.9|685.83|681.83|685.91|681.91|685.65|681.65|29
1613912260000|2021-02-21 12:57:40|685.84|681.84|685.94|681.94|685.99|681.99|685.83|681.83|24
1613912270000|2021-02-21 12:57:50|685.93|681.93|686.22|682.22|686.24|682.24|685.93|681.93|31
1613912280000|2021-02-21 12:58:00|686.19|682.19|686.42|682.42|686.53|682.53|686.19|682.19|17
1613912290000|2021-02-21 12:58:10|686.43|682.43|686.49|682.49|686.53|682.53|686.32|682.32|24
1613912300000|2021-02-21 12:58:20|686.47|682.47|686.37|682.37|686.51|682.51|686.37|682.37|20
1613912310000|2021-02-21 12:58:30|686.74|682.74|686.58|682.58|686.8|682.8|686.22|682.22|32
1613912320000|2021-02-21 12:58:40|686.6|682.6|686.35|682.35|686.63|682.63|686.34|682.34|26
1613912330000|2021-02-21 12:58:50|686.32|682.32|686.12|682.12|686.32|682.32|686.11|682.11|15
1613912340000|2021-02-21 12:59:00|686.15|682.15|685.95|681.95|686.17|682.17|685.92|681.92|25
1613912350000|2021-02-21 12:59:10|685.93|681.93|685.48|681.48|685.93|681.93|685.47|681.47|23
1613912360000|2021-02-21 12:59:20|685.5|681.5|685.63|681.63|685.75|681.75|685.5|681.5|26
1613912370000|2021-02-21 12:59:30|685.62|681.62|685.41|681.41|685.98|681.98|685.41|681.41|30
1613912380000|2021-02-21 12:59:40|685.4|681.4|685.52|681.52|685.52|681.52|685.29|681.29|28
1613912390000|2021-02-21 12:59:50|685.55|681.55|685.91|681.91|685.92|681.92|685.55|681.55|19
1613912400000|2021-02-21 13:00:00|685.93|681.93|687.92|683.92|687.92|683.92|685.9|681.9|31
1613912410000|2021-02-21 13:00:10|687.94|683.94|688.34|684.34|688.63|684.63|687.92|683.92|30
1613912420000|2021-02-21 13:00:20|688.28|684.28|688.83|684.83|688.97|684.97|688.28|684.28|28
1613912430000|2021-02-21 13:00:30|688.81|684.81|689.07|685.07|689.11|685.11|688.68|684.68|28
1613912440000|2021-02-21 13:00:40|689.14|685.14|689.55|685.55|689.55|685.55|689.14|685.14|33
1613912450000|2021-02-21 13:00:50|689.58|685.58|689.97|685.97|690.02|686.02|689.56|685.56|23
1613912460000|2021-02-21 13:01:00|689.98|685.98|688.46|684.46|689.99|685.99|688.45|684.45|32
1613912470000|2021-02-21 13:01:10|688.44|684.44|688.24|684.24|688.57|684.57|688.22|684.22|31
1613912480000|2021-02-21 13:01:20|688.25|684.25|687.93|683.93|688.25|684.25|687.89|683.89|24
1613912490000|2021-02-21 13:01:30|687.92|683.92|688.09|684.09|688.27|684.27|687.84|683.84|31
1613912500000|2021-02-21 13:01:40|688.08|684.08|688.45|684.45|688.5|684.5|688.07|684.07|31
1613912510000|2021-02-21 13:01:50|688.46|684.46|688.54|684.54|688.66|684.66|688.46|684.46|30
1613912520000|2021-02-21 13:02:00|688.53|684.53|688.79|684.79|688.83|684.83|688.53|684.53|16
1613912530000|2021-02-21 13:02:10|688.78|684.78|688.7|684.7|689.01|685.01|688.66|684.66|26
1613912540000|2021-02-21 13:02:20|688.68|684.68|688.69|684.69|688.73|684.73|688.57|684.57|24
1613912550000|2021-02-21 13:02:30|688.71|684.71|688.95|684.95|688.95|684.95|688.69|684.69|29
1613912560000|2021-02-21 13:02:40|688.96|684.96|689.19|685.19|689.19|685.19|688.94|684.94|18
1613912570000|2021-02-21 13:02:50|689.2|685.2|688.95|684.95|689.29|685.29|688.92|684.92|31
1613912580000|2021-02-21 13:03:00|688.97|684.97|689.15|685.15|689.24|685.24|688.97|684.97|20
1613912590000|2021-02-21 13:03:10|689.16|685.16|689.11|685.11|689.16|685.16|688.98|684.98|29
1613912600000|2021-02-21 13:03:20|689.1|685.1|688.44|684.44|689.1|685.1|688.44|684.44|28
1613912610000|2021-02-21 13:03:30|688.43|684.43|688.62|684.62|688.66|684.66|688.39|684.39|24
1613912620000|2021-02-21 13:03:40|688.63|684.63|688.55|684.55|688.67|684.67|688.5|684.5|20
1613912630000|2021-02-21 13:03:50|688.56|684.56|688.04|684.04|688.56|684.56|687.94|683.94|27
1613912640000|2021-02-21 13:04:00|688.06|684.06|688.79|684.79|688.79|684.79|688.06|684.06|33
1613912650000|2021-02-21 13:04:10|688.81|684.81|689.11|685.11|689.15|685.15|688.81|684.81|23
1613912660000|2021-02-21 13:04:20|689.1|685.1|688.96|684.96|689.31|685.31|688.93|684.93|28
1613912670000|2021-02-21 13:04:30|688.94|684.94|688.98|684.98|689.01|685.01|688.88|684.88|20
1613912680000|2021-02-21 13:04:40|688.97|684.97|689.03|685.03|689.06|685.06|688.96|684.96|15
1613912690000|2021-02-21 13:04:50|689.02|685.02|688.56|684.56|689.02|685.02|688.53|684.53|30
1613912700000|2021-02-21 13:05:00|688.58|684.58|689.09|685.09|689.09|685.09|688.58|684.58|24
1613912710000|2021-02-21 13:05:10|689.08|685.08|689.55|685.55|689.56|685.56|689.05|685.05|23
1613912720000|2021-02-21 13:05:20|689.49|685.49|689.58|685.58|689.59|685.59|689.43|685.43|23
1613912730000|2021-02-21 13:05:30|689.54|685.54|689.52|685.52|689.54|685.54|689.4|685.4|22
1613912740000|2021-02-21 13:05:40|689.51|685.51|689.32|685.32|689.55|685.55|689.17|685.17|26
1613912750000|2021-02-21 13:05:50|689.39|685.39|689.85|685.85|689.85|685.85|689.38|685.38|30
1613912760000|2021-02-21 13:06:00|689.86|685.86|690.38|686.38|690.38|686.38|689.86|685.86|26
1613912770000|2021-02-21 13:06:10|690.42|686.42|689.92|685.92|690.56|686.56|689.88|685.88|26
1613912780000|2021-02-21 13:06:20|689.91|685.91|689.97|685.97|690.1|686.1|689.88|685.88|33
1613912790000|2021-02-21 13:06:30|689.98|685.98|689.93|685.93|690.04|686.04|689.79|685.79|29
1613912800000|2021-02-21 13:06:40|689.92|685.92|689.7|685.7|689.92|685.92|689.64|685.64|24
1613912810000|2021-02-21 13:06:50|689.69|685.69|689.73|685.73|689.73|685.73|689.62|685.62|27
1613912820000|2021-02-21 13:07:00|689.76|685.76|690.04|686.04|690.16|686.16|689.76|685.76|30
1613912830000|2021-02-21 13:07:10|690.01|686.01|690.2|686.2|690.2|686.2|689.91|685.91|27
1613912840000|2021-02-21 13:07:20|690.16|686.16|690|686|690.18|686.18|690|686|27
1613912850000|2021-02-21 13:07:30|689.99|685.99|690.01|686.01|690.02|686.02|689.83|685.83|21
1613912860000|2021-02-21 13:07:40|690.02|686.02|690.21|686.21|690.24|686.24|690.02|686.02|23
1613912870000|2021-02-21 13:07:50|690.18|686.18|690.03|686.03|690.4|686.4|690.03|686.03|26
1613912880000|2021-02-21 13:08:00|690.02|686.02|689.97|685.97|690.04|686.04|689.95|685.95|18
1613912890000|2021-02-21 13:08:10|689.96|685.96|689.86|685.86|690.15|686.15|689.86|685.86|29
1613912900000|2021-02-21 13:08:20|689.82|685.82|689.87|685.87|689.87|685.87|689.82|685.82|20
1613912910000|2021-02-21 13:08:30|689.88|685.88|689.12|685.12|689.93|685.93|688.75|684.75|27
1613912920000|2021-02-21 13:08:40|689.11|685.11|688.41|684.41|689.13|685.13|688.41|684.41|31
1613912930000|2021-02-21 13:08:50|688.43|684.43|688.56|684.56|688.69|684.69|688.39|684.39|24
1613912940000|2021-02-21 13:09:00|688.47|684.47|689|685|689.09|685.09|688.44|684.44|32
1613912950000|2021-02-21 13:09:10|688.99|684.99|688.26|684.26|688.99|684.99|688.25|684.25|27
1613912960000|2021-02-21 13:09:20|688.27|684.27|688.28|684.28|688.29|684.29|688.24|684.24|23
1613912970000|2021-02-21 13:09:30|688.29|684.29|687.81|683.81|688.29|684.29|687.81|683.81|13
1613912980000|2021-02-21 13:09:40|687.79|683.79|687.9|683.9|687.9|683.9|687.61|683.61|25
1613912990000|2021-02-21 13:09:50|687.89|683.89|688.24|684.24|688.26|684.26|687.86|683.86|30
1613913000000|2021-02-21 13:10:00|688.25|684.25|688.43|684.43|688.47|684.47|688.24|684.24|22
1613913010000|2021-02-21 13:10:10|688.44|684.44|688.96|684.96|688.97|684.97|688.44|684.44|30
1613913020000|2021-02-21 13:10:20|688.95|684.95|688.81|684.81|688.96|684.96|688.79|684.79|24
1613913030000|2021-02-21 13:10:30|688.8|684.8|688.85|684.85|688.85|684.85|688.74|684.74|24
1613913040000|2021-02-21 13:10:40|688.83|684.83|689.2|685.2|689.2|685.2|688.83|684.83|26
1613913050000|2021-02-21 13:10:50|689.23|685.23|689.07|685.07|689.26|685.26|689.07|685.07|27
1613913060000|2021-02-21 13:11:00|689.08|685.08|688.88|684.88|689.08|685.08|688.61|684.61|31
1613913070000|2021-02-21 13:11:10|688.85|684.85|688.95|684.95|688.95|684.95|688.85|684.85|23
1613913080000|2021-02-21 13:11:20|688.94|684.94|689.38|685.38|689.39|685.39|688.94|684.94|22
1613913090000|2021-02-21 13:11:30|689.4|685.4|689.66|685.66|689.68|685.68|689.39|685.39|18
1613913100000|2021-02-21 13:11:40|689.68|685.68|689.67|685.67|689.68|685.68|689.58|685.58|19
1613913110000|2021-02-21 13:11:50|689.69|685.69|689.81|685.81|689.85|685.85|689.67|685.67|23
1613913120000|2021-02-21 13:12:00|689.78|685.78|689.77|685.77|689.99|685.99|689.7|685.7|26
1613913130000|2021-02-21 13:12:10|689.76|685.76|689.76|685.76|689.79|685.79|689.73|685.73|25
1613913140000|2021-02-21 13:12:20|689.78|685.78|689.75|685.75|689.82|685.82|689.74|685.74|25
1613913150000|2021-02-21 13:12:30|689.74|685.74|689.76|685.76|689.82|685.82|689.74|685.74|25
1613913160000|2021-02-21 13:12:40|689.74|685.74|689.49|685.49|689.75|685.75|689.46|685.46|19
1613913170000|2021-02-21 13:12:50|689.47|685.47|689.65|685.65|689.65|685.65|689.47|685.47|27
1613913180000|2021-02-21 13:13:00|689.67|685.67|689.85|685.85|689.85|685.85|689.67|685.67|17
1613913190000|2021-02-21 13:13:10|689.84|685.84|689.62|685.62|689.85|685.85|689.59|685.59|21
1613913200000|2021-02-21 13:13:20|689.63|685.63|689.29|685.29|689.64|685.64|689.26|685.26|22
1613913210000|2021-02-21 13:13:30|689.31|685.31|689.78|685.78|689.78|685.78|689.29|685.29|30
1613913220000|2021-02-21 13:13:40|689.76|685.76|689.88|685.88|689.9|685.9|689.76|685.76|24
1613913230000|2021-02-21 13:13:50|689.85|685.85|689.82|685.82|689.87|685.87|689.81|685.81|25
1613913240000|2021-02-21 13:14:00|689.86|685.86|689.55|685.55|689.86|685.86|689.52|685.52|27
1613913250000|2021-02-21 13:14:10|689.51|685.51|689.5|685.5|689.51|685.51|689.47|685.47|14
1613913260000|2021-02-21 13:14:20|689.48|685.48|689.51|685.51|689.6|685.6|689.47|685.47|31
1613913270000|2021-02-21 13:14:30|689.49|685.49|689.78|685.78|689.88|685.88|689.48|685.48|33
1613913280000|2021-02-21 13:14:40|689.79|685.79|689.88|685.88|689.88|685.88|689.75|685.75|27
1613913290000|2021-02-21 13:14:50|689.86|685.86|689.86|685.86|689.99|685.99|689.85|685.85|26
1613913300000|2021-02-21 13:15:00|689.87|685.87|690.19|686.19|690.21|686.21|689.85|685.85|27
1613913310000|2021-02-21 13:15:10|690.21|686.21|690.25|686.25|690.29|686.29|690.21|686.21|10
1613913320000|2021-02-21 13:15:20|690.26|686.26|690.29|686.29|690.41|686.41|690.25|686.25|20
1613913330000|2021-02-21 13:15:30|690.3|686.3|690.39|686.39|690.4|686.4|690.3|686.3|18
1613913340000|2021-02-21 13:15:40|690.41|686.41|690.36|686.36|690.46|686.46|690.34|686.34|25
1613913350000|2021-02-21 13:15:50|690.4|686.4|690.57|686.57|690.61|686.61|690.39|686.39|19
1613913360000|2021-02-21 13:16:00|690.58|686.58|690.52|686.52|690.73|686.73|690.52|686.52|12
1613913370000|2021-02-21 13:16:10|690.5|686.5|690.49|686.49|690.54|686.54|690.26|686.26|25
1613913380000|2021-02-21 13:16:20|690.5|686.5|690.37|686.37|690.5|686.5|690.31|686.31|28
1613913390000|2021-02-21 13:16:30|690.39|686.39|690.48|686.48|690.52|686.52|690.37|686.37|23
1613913400000|2021-02-21 13:16:40|690.49|686.49|690.52|686.52|690.53|686.53|690.44|686.44|24
1613913410000|2021-02-21 13:16:50|690.53|686.53|690.53|686.53|690.56|686.56|690.47|686.47|22
1613913420000|2021-02-21 13:17:00|690.52|686.52|689.79|685.79|690.54|686.54|689.76|685.76|28
1613913430000|2021-02-21 13:17:10|689.8|685.8|690.22|686.22|690.24|686.24|689.79|685.79|23
1613913440000|2021-02-21 13:17:20|690.21|686.21|690.14|686.14|690.26|686.26|690.12|686.12|22
1613913450000|2021-02-21 13:17:30|690.12|686.12|690.13|686.13|690.13|686.13|689.79|685.79|33
1613913460000|2021-02-21 13:17:40|690.15|686.15|690.16|686.16|690.2|686.2|690.14|686.14|24
1613913470000|2021-02-21 13:17:50|690.2|686.2|690.14|686.14|690.31|686.31|690.14|686.14|25
1613913480000|2021-02-21 13:18:00|690.15|686.15|690.19|686.19|690.19|686.19|690.13|686.13|18
1613913490000|2021-02-21 13:18:10|690.2|686.2|690.12|686.12|690.2|686.2|690.1|686.1|25
1613913500000|2021-02-21 13:18:20|690.13|686.13|689.81|685.81|690.13|686.13|689.75|685.75|26
1613913510000|2021-02-21 13:18:30|689.82|685.82|689.8|685.8|689.84|685.84|689.79|685.79|24
1613913520000|2021-02-21 13:18:40|689.82|685.82|689.93|685.93|689.99|685.99|689.78|685.78|30
1613913530000|2021-02-21 13:18:50|689.91|685.91|689.93|685.93|689.94|685.94|689.87|685.87|19
1613913540000|2021-02-21 13:19:00|689.94|685.94|689.99|685.99|690.13|686.13|689.92|685.92|28
1613913550000|2021-02-21 13:19:10|690.01|686.01|690.03|686.03|690.07|686.07|689.99|685.99|24
1613913560000|2021-02-21 13:19:20|690|686|689.85|685.85|690.06|686.06|689.83|685.83|29
1613913570000|2021-02-21 13:19:30|689.92|685.92|689.82|685.82|690.09|686.09|689.82|685.82|30
1613913580000|2021-02-21 13:19:40|689.72|685.72|689.6|685.6|689.78|685.78|689.6|685.6|33
1613913590000|2021-02-21 13:19:50|689.62|685.62|689.47|685.47|689.62|685.62|689.36|685.36|27
1613913600000|2021-02-21 13:20:00|689.46|685.46|689.47|685.47|689.48|685.48|689.37|685.37|27
1613913610000|2021-02-21 13:20:10|689.49|685.49|689.35|685.35|689.49|685.49|689.34|685.34|22
1613913620000|2021-02-21 13:20:20|689.34|685.34|689.17|685.17|689.35|685.35|689.17|685.17|20
1613913630000|2021-02-21 13:20:30|689.1|685.1|688.79|684.79|689.18|685.18|688.79|684.79|23
1613913640000|2021-02-21 13:20:40|688.81|684.81|688.8|684.8|689.02|685.02|688.8|684.8|27
1613913650000|2021-02-21 13:20:50|688.78|684.78|688.74|684.74|688.78|684.78|688.67|684.67|29
1613913660000|2021-02-21 13:21:00|688.71|684.71|688.95|684.95|689.04|685.04|688.71|684.71|29
1613913670000|2021-02-21 13:21:10|688.94|684.94|688.96|684.96|689.13|685.13|688.93|684.93|28
1613913680000|2021-02-21 13:21:20|688.95|684.95|689.22|685.22|689.32|685.32|688.93|684.93|29
1613913690000|2021-02-21 13:21:30|689.2|685.2|688.88|684.88|689.22|685.22|688.75|684.75|28
1613913700000|2021-02-21 13:21:40|688.92|684.92|688.98|684.98|689|685|688.92|684.92|22
1613913710000|2021-02-21 13:21:50|688.97|684.97|688.44|684.44|688.98|684.98|688.44|684.44|25
1613913720000|2021-02-21 13:22:00|688.45|684.45|688.38|684.38|688.47|684.47|688.27|684.27|33
1613913730000|2021-02-21 13:22:10|688.37|684.37|688.04|684.04|688.4|684.4|688.04|684.04|24
1613913740000|2021-02-21 13:22:20|687.97|683.97|687.83|683.83|688.06|684.06|687.81|683.81|24
1613913750000|2021-02-21 13:22:30|687.82|683.82|687.53|683.53|687.82|683.82|687.49|683.49|17
1613913760000|2021-02-21 13:22:40|687.54|683.54|687.49|683.49|687.54|683.54|687.47|683.47|20
1613913770000|2021-02-21 13:22:50|687.48|683.48|687.38|683.38|687.51|683.51|687.38|683.38|18
1613913780000|2021-02-21 13:23:00|687.37|683.37|687.75|683.75|687.85|683.85|687.36|683.36|29
1613913790000|2021-02-21 13:23:10|687.76|683.76|687.92|683.92|687.96|683.96|687.75|683.75|30
1613913800000|2021-02-21 13:23:20|687.9|683.9|687.96|683.96|687.97|683.97|687.9|683.9|29
1613913810000|2021-02-21 13:23:30|687.97|683.97|687.69|683.69|687.97|683.97|687.67|683.67|29
1613913820000|2021-02-21 13:23:40|687.68|683.68|687.81|683.81|687.83|683.83|687.65|683.65|25
1613913830000|2021-02-21 13:23:50|687.82|683.82|687.81|683.81|687.83|683.83|687.78|683.78|23
1613913840000|2021-02-21 13:24:00|687.82|683.82|688.38|684.38|688.46|684.46|687.81|683.81|31
1613913850000|2021-02-21 13:24:10|688.4|684.4|688.58|684.58|688.65|684.65|688.38|684.38|30
1613913860000|2021-02-21 13:24:20|688.49|684.49|688.7|684.7|688.7|684.7|688.49|684.49|21
1613913870000|2021-02-21 13:24:30|688.75|684.75|689.2|685.2|689.2|685.2|688.75|684.75|23
1613913880000|2021-02-21 13:24:40|689.18|685.18|688.72|684.72|689.22|685.22|688.72|684.72|34
1613913890000|2021-02-21 13:24:50|688.67|684.67|688.3|684.3|688.67|684.67|688.28|684.28|25
1613913900000|2021-02-21 13:25:00|688.31|684.31|688.7|684.7|688.71|684.71|688.31|684.31|25
1613913910000|2021-02-21 13:25:10|688.69|684.69|688.41|684.41|688.71|684.71|688.41|684.41|22
1613913920000|2021-02-21 13:25:20|688.4|684.4|688.16|684.16|688.4|684.4|688.02|684.02|29
1613913930000|2021-02-21 13:25:30|688.17|684.17|688.22|684.22|688.24|684.24|688.17|684.17|22
1613913940000|2021-02-21 13:25:40|688.18|684.18|687.63|683.63|688.18|684.18|687.63|683.63|29
1613913950000|2021-02-21 13:25:50|687.59|683.59|687.53|683.53|687.62|683.62|687.3|683.3|33
1613913960000|2021-02-21 13:26:00|687.54|683.54|687.75|683.75|687.79|683.79|687.54|683.54|23
1613913970000|2021-02-21 13:26:10|687.8|683.8|687.8|683.8|687.8|683.8|687.72|683.72|14
1613913980000|2021-02-21 13:26:20|687.81|683.81|688.05|684.05|688.17|684.17|687.8|683.8|20
1613913990000|2021-02-21 13:26:30|688.09|684.09|688.14|684.14|688.15|684.15|688.09|684.09|16
1613914000000|2021-02-21 13:26:40|688.13|684.13|688.12|684.12|688.18|684.18|688.05|684.05|12
1613914010000|2021-02-21 13:26:50|688.14|684.14|688.18|684.18|688.19|684.19|688.12|684.12|15
1613914020000|2021-02-21 13:27:00|688.19|684.19|688.5|684.5|688.55|684.55|688.18|684.18|25
1613914030000|2021-02-21 13:27:10|688.49|684.49|688.44|684.44|688.62|684.62|688.4|684.4|22
1613914040000|2021-02-21 13:27:20|688.47|684.47|688.43|684.43|688.49|684.49|688.36|684.36|25
1613914050000|2021-02-21 13:27:30|688.51|684.51|688.59|684.59|688.61|684.61|688.49|684.49|23
1613914060000|2021-02-21 13:27:40|688.56|684.56|687.98|683.98|688.56|684.56|687.98|683.98|25
1613914070000|2021-02-21 13:27:50|687.97|683.97|687.62|683.62|687.97|683.97|687.61|683.61|26
1613914080000|2021-02-21 13:28:00|687.64|683.64|687.87|683.87|687.92|683.92|687.62|683.62|35
1613914090000|2021-02-21 13:28:10|687.85|683.85|688.18|684.18|688.19|684.19|687.85|683.85|31
1613914100000|2021-02-21 13:28:20|688.22|684.22|688.13|684.13|688.22|684.22|688.11|684.11|27
1613914110000|2021-02-21 13:28:30|688.1|684.1|688.06|684.06|688.15|684.15|687.99|683.99|26
1613914120000|2021-02-21 13:28:40|688.08|684.08|688.05|684.05|688.13|684.13|688.05|684.05|17
1613914130000|2021-02-21 13:28:50|688.06|684.06|688.1|684.1|688.3|684.3|687.94|683.94|30
1613914140000|2021-02-21 13:29:00|688.11|684.11|688.14|684.14|688.23|684.23|688.1|684.1|28
1613914150000|2021-02-21 13:29:10|688.15|684.15|688.11|684.11|688.31|684.31|688.09|684.09|24
1613914160000|2021-02-21 13:29:20|688.12|684.12|688.18|684.18|688.21|684.21|688.07|684.07|21
1613914170000|2021-02-21 13:29:30|688.19|684.19|688.52|684.52|688.53|684.53|688.18|684.18|25
1613914180000|2021-02-21 13:29:40|688.54|684.54|688.61|684.61|688.79|684.79|688.54|684.54|24
1613914190000|2021-02-21 13:29:50|688.6|684.6|688.21|684.21|688.6|684.6|688.2|684.2|24
1613914200000|2021-02-21 13:30:00|688.2|684.2|688.54|684.54|688.54|684.54|688.16|684.16|30
1613914210000|2021-02-21 13:30:10|688.71|684.71|688.63|684.63|688.77|684.77|688.54|684.54|26
1613914220000|2021-02-21 13:30:20|688.69|684.69|688.32|684.32|688.73|684.73|688.31|684.31|25
1613914230000|2021-02-21 13:30:30|688.33|684.33|688.12|684.12|688.52|684.52|688.12|684.12|29
1613914240000|2021-02-21 13:30:40|688.11|684.11|688.03|684.03|688.11|684.11|688.03|684.03|16
1613914250000|2021-02-21 13:30:50|687.99|683.99|687.99|683.99|688.01|684.01|687.97|683.97|19
1613914260000|2021-02-21 13:31:00|687.97|683.97|688.05|684.05|688.05|684.05|687.97|683.97|25
1613914270000|2021-02-21 13:31:10|688.03|684.03|688.33|684.33|688.45|684.45|688.01|684.01|26
1613914280000|2021-02-21 13:31:20|688.26|684.26|688.2|684.2|688.32|684.32|688.16|684.16|31
1613914290000|2021-02-21 13:31:30|688.17|684.17|688.12|684.12|688.18|684.18|688.1|684.1|26
1613914300000|2021-02-21 13:31:40|688.11|684.11|688.12|684.12|688.13|684.13|688.11|684.11|22
1613914310000|2021-02-21 13:31:50|688.11|684.11|688.33|684.33|688.33|684.33|688.1|684.1|23
1613914320000|2021-02-21 13:32:00|688.28|684.28|688.24|684.24|688.33|684.33|688.19|684.19|25
1613914330000|2021-02-21 13:32:10|688.23|684.23|688.7|684.7|688.71|684.71|688.18|684.18|27
1613914340000|2021-02-21 13:32:20|688.72|684.72|688.69|684.69|688.83|684.83|688.66|684.66|28
1613914350000|2021-02-21 13:32:30|688.7|684.7|688.65|684.65|688.99|684.99|688.63|684.63|25
1613914360000|2021-02-21 13:32:40|688.64|684.64|688.39|684.39|688.64|684.64|688.38|684.38|30
1613914370000|2021-02-21 13:32:50|688.38|684.38|688.43|684.43|688.48|684.48|688.37|684.37|28
1613914380000|2021-02-21 13:33:00|688.41|684.41|688.56|684.56|688.58|684.58|688.37|684.37|21
1613914390000|2021-02-21 13:33:10|688.55|684.55|689.19|685.19|689.19|685.19|688.53|684.53|32
1613914400000|2021-02-21 13:33:20|689.15|685.15|689.07|685.07|689.19|685.19|689.07|685.07|25
1613914410000|2021-02-21 13:33:30|689.08|685.08|689.29|685.29|689.3|685.3|689.08|685.08|27
1613914420000|2021-02-21 13:33:40|689.32|685.32|689.66|685.66|689.78|685.78|689.31|685.31|25
1613914430000|2021-02-21 13:33:50|689.68|685.68|689.86|685.86|689.9|685.9|689.68|685.68|16
1613914440000|2021-02-21 13:34:00|689.85|685.85|690.04|686.04|690.04|686.04|689.84|685.84|21
1613914450000|2021-02-21 13:34:10|690.02|686.02|690.05|686.05|690.05|686.05|689.99|685.99|21
1613914460000|2021-02-21 13:34:20|690.03|686.03|690.3|686.3|690.3|686.3|690.02|686.02|20
1613914470000|2021-02-21 13:34:30|690.27|686.27|690.29|686.29|690.36|686.36|690.27|686.27|20
1613914480000|2021-02-21 13:34:40|690.34|686.34|690.02|686.02|690.35|686.35|690.02|686.02|30
1613914490000|2021-02-21 13:34:50|689.97|685.97|689.92|685.92|690.05|686.05|689.77|685.77|29
1613914500000|2021-02-21 13:35:00|689.94|685.94|690.1|686.1|690.28|686.28|689.92|685.92|30
1613914510000|2021-02-21 13:35:10|690.11|686.11|690.17|686.17|690.27|686.27|690.09|686.09|28
1613914520000|2021-02-21 13:35:20|690.19|686.19|690.33|686.33|690.38|686.38|690.09|686.09|23
1613914530000|2021-02-21 13:35:30|690.35|686.35|690.34|686.34|690.36|686.36|690.26|686.26|17
1613914540000|2021-02-21 13:35:40|690.35|686.35|690.08|686.08|690.35|686.35|690.08|686.08|19
1613914550000|2021-02-21 13:35:50|690.09|686.09|690.24|686.24|690.29|686.29|690.09|686.09|20
1613914560000|2021-02-21 13:36:00|690.21|686.21|690.29|686.29|690.47|686.47|690.21|686.21|30
1613914570000|2021-02-21 13:36:10|690.3|686.3|690.22|686.22|690.3|686.3|690.15|686.15|20
1613914580000|2021-02-21 13:36:20|690.21|686.21|690.45|686.45|690.53|686.53|690.2|686.2|26
1613914590000|2021-02-21 13:36:30|690.44|686.44|690.37|686.37|690.45|686.45|690.36|686.36|12
1613914600000|2021-02-21 13:36:40|690.38|686.38|690.43|686.43|690.47|686.47|690.38|686.38|15
1613914610000|2021-02-21 13:36:50|690.44|686.44|690.46|686.46|690.48|686.48|690.44|686.44|9
1613914620000|2021-02-21 13:37:00|690.47|686.47|690.47|686.47|690.48|686.48|690.4|686.4|17
1613914630000|2021-02-21 13:37:10|690.46|686.46|690.49|686.49|690.5|686.5|690.43|686.43|11
1613914640000|2021-02-21 13:37:20|690.47|686.47|690.15|686.15|690.47|686.47|690.14|686.14|17
1613914650000|2021-02-21 13:37:30|690.12|686.12|689.98|685.98|690.13|686.13|689.98|685.98|22
1613914660000|2021-02-21 13:37:40|689.99|685.99|690.26|686.26|690.26|686.26|689.99|685.99|27
1613914670000|2021-02-21 13:37:50|690.27|686.27|690.22|686.22|690.28|686.28|690.17|686.17|21
1613914680000|2021-02-21 13:38:00|690.2|686.2|690.45|686.45|690.47|686.47|690.2|686.2|21
1613914690000|2021-02-21 13:38:10|690.44|686.44|690.48|686.48|690.48|686.48|690.42|686.42|13
1613914700000|2021-02-21 13:38:20|690.46|686.46|690.46|686.46|690.55|686.55|690.44|686.44|20
1613914710000|2021-02-21 13:38:30|690.45|686.45|690.44|686.44|690.45|686.45|690.38|686.38|27
1613914720000|2021-02-21 13:38:40|690.42|686.42|690.03|686.03|690.42|686.42|690.03|686.03|21
1613914730000|2021-02-21 13:38:50|690.04|686.04|689.99|685.99|690.06|686.06|689.98|685.98|10
1613914740000|2021-02-21 13:39:00|689.98|685.98|689.89|685.89|689.98|685.98|689.82|685.82|17
1613914750000|2021-02-21 13:39:10|689.88|685.88|689.71|685.71|689.93|685.93|689.71|685.71|21
1613914760000|2021-02-21 13:39:20|689.72|685.72|689.29|685.29|689.74|685.74|689.28|685.28|22
1613914770000|2021-02-21 13:39:30|689.28|685.28|689.41|685.41|689.41|685.41|689.26|685.26|10
1613914780000|2021-02-21 13:39:40|689.39|685.39|689.39|685.39|689.39|685.39|689.35|685.35|18
1613914790000|2021-02-21 13:39:50|689.4|685.4|689.02|685.02|689.4|685.4|688.84|684.84|23
1613914800000|2021-02-21 13:40:00|689.03|685.03|689.09|685.09|689.42|685.42|688.98|684.98|32
1613914810000|2021-02-21 13:40:10|689.1|685.1|689.1|685.1|689.12|685.12|689.08|685.08|17
1613914820000|2021-02-21 13:40:20|689.12|685.12|689.1|685.1|689.12|685.12|689.1|685.1|13
1613914830000|2021-02-21 13:40:30|689.12|685.12|688.82|684.82|689.12|685.12|688.81|684.81|14
1613914840000|2021-02-21 13:40:40|688.84|684.84|688.57|684.57|688.84|684.84|688.56|684.56|20
1613914850000|2021-02-21 13:40:50|688.58|684.58|688.45|684.45|688.58|684.58|688.27|684.27|25
1613914860000|2021-02-21 13:41:00|688.44|684.44|688.67|684.67|688.79|684.79|688.44|684.44|26
1613914870000|2021-02-21 13:41:10|688.65|684.65|688.25|684.25|688.65|684.65|688.21|684.21|27
1613914880000|2021-02-21 13:41:20|688.22|684.22|688.47|684.47|688.5|684.5|688.22|684.22|26
1613914890000|2021-02-21 13:41:30|688.46|684.46|688.24|684.24|688.47|684.47|688.21|684.21|21
1613914900000|2021-02-21 13:41:40|688.25|684.25|688.2|684.2|688.25|684.25|688.2|684.2|8
1613914910000|2021-02-21 13:41:50|688.21|684.21|688.17|684.17|688.21|684.21|688.17|684.17|16
1613914920000|2021-02-21 13:42:00|688.18|684.18|688.16|684.16|688.19|684.19|688.15|684.15|10
1613914930000|2021-02-21 13:42:10|688.17|684.17|688.08|684.08|688.18|684.18|688.06|684.06|12
1613914940000|2021-02-21 13:42:20|688.05|684.05|687.68|683.68|688.05|684.05|687.58|683.58|24
1613914950000|2021-02-21 13:42:30|687.69|683.69|687.61|683.61|687.69|683.69|687.61|683.61|14
1613914960000|2021-02-21 13:42:40|687.62|683.62|687.84|683.84|687.98|683.98|687.62|683.62|27
1613914970000|2021-02-21 13:42:50|687.83|683.83|687.54|683.54|687.84|683.84|687.54|683.54|24
1613914980000|2021-02-21 13:43:00|687.52|683.52|687.79|683.79|687.94|683.94|687.52|683.52|22
1613914990000|2021-02-21 13:43:10|687.8|683.8|687.56|683.56|687.8|683.8|687.5|683.5|28
1613915000000|2021-02-21 13:43:20|687.55|683.55|687.51|683.51|687.57|683.57|687.51|683.51|19
1613915010000|2021-02-21 13:43:30|687.5|683.5|687.46|683.46|687.5|683.5|687.44|683.44|18
1613915020000|2021-02-21 13:43:40|687.45|683.45|687.46|683.46|687.46|683.46|687.42|683.42|20
1613915030000|2021-02-21 13:43:50|687.45|683.45|687.19|683.19|687.45|683.45|687.19|683.19|18
1613915040000|2021-02-21 13:44:00|687.17|683.17|687.3|683.3|687.3|683.3|687.05|683.05|20
1613915050000|2021-02-21 13:44:10|687.28|683.28|687.54|683.54|687.63|683.63|687.28|683.28|20
1613915060000|2021-02-21 13:44:20|687.52|683.52|687.33|683.33|687.53|683.53|687.28|683.28|27
1613915070000|2021-02-21 13:44:30|687.35|683.35|687.12|683.12|687.35|683.35|687.06|683.06|24
1613915080000|2021-02-21 13:44:40|687.1|683.1|687.1|683.1|687.21|683.21|687.1|683.1|23
1613915090000|2021-02-21 13:44:50|687.12|683.12|686.92|682.92|687.14|683.14|686.9|682.9|27
1613915100000|2021-02-21 13:45:00|686.91|682.91|687.2|683.2|687.2|683.2|686.9|682.9|24
1613915110000|2021-02-21 13:45:10|687.24|683.24|687.17|683.17|687.35|683.35|687.14|683.14|30
1613915120000|2021-02-21 13:45:20|687.18|683.18|687.36|683.36|687.39|683.39|687.18|683.18|25
1613915130000|2021-02-21 13:45:30|687.35|683.35|687.33|683.33|687.36|683.36|687.31|683.31|8
1613915140000|2021-02-21 13:45:40|687.32|683.32|687.34|683.34|687.34|683.34|687.27|683.27|21
1613915150000|2021-02-21 13:45:50|687.35|683.35|687.64|683.64|687.67|683.67|687.35|683.35|18
1613915160000|2021-02-21 13:46:00|687.62|683.62|687.85|683.85|688|684|687.62|683.62|26
1613915170000|2021-02-21 13:46:10|687.86|683.86|687.98|683.98|688.03|684.03|687.81|683.81|29
1613915180000|2021-02-21 13:46:20|687.99|683.99|688.23|684.23|688.23|684.23|687.98|683.98|26
1613915190000|2021-02-21 13:46:30|688.26|684.26|688.16|684.16|688.26|684.26|688.14|684.14|10
1613915200000|2021-02-21 13:46:40|688.17|684.17|688.54|684.54|688.55|684.55|688.17|684.17|17
1613915210000|2021-02-21 13:46:50|688.55|684.55|688.49|684.49|688.56|684.56|688.26|684.26|22
1613915220000|2021-02-21 13:47:00|688.48|684.48|687.99|683.99|688.49|684.49|687.87|683.87|31
1613915230000|2021-02-21 13:47:10|687.94|683.94|688.73|684.73|688.73|684.73|687.94|683.94|29
1613915240000|2021-02-21 13:47:20|688.71|684.71|688.47|684.47|688.71|684.71|688.42|684.42|22
1613915250000|2021-02-21 13:47:30|688.46|684.46|688.51|684.51|688.51|684.51|688.44|684.44|12
1613915260000|2021-02-21 13:47:40|688.6|684.6|688.52|684.52|688.6|684.6|688.33|684.33|28
1613915270000|2021-02-21 13:47:50|688.51|684.51|688.4|684.4|688.56|684.56|688.4|684.4|31
1613915280000|2021-02-21 13:48:00|688.37|684.37|688.62|684.62|688.71|684.71|688.34|684.34|31
1613915290000|2021-02-21 13:48:10|688.61|684.61|688.79|684.79|688.9|684.9|688.61|684.61|21
1613915300000|2021-02-21 13:48:20|688.8|684.8|688.79|684.79|688.84|684.84|688.72|684.72|19
1613915310000|2021-02-21 13:48:30|688.78|684.78|688.43|684.43|688.8|684.8|688.43|684.43|18
1613915320000|2021-02-21 13:48:40|688.42|684.42|688.27|684.27|688.42|684.42|688.24|684.24|18
1613915330000|2021-02-21 13:48:50|688.26|684.26|688.25|684.25|688.26|684.26|688.25|684.25|2
1613915340000|2021-02-21 13:49:00|688.26|684.26|688.37|684.37|688.64|684.64|688.26|684.26|26
1613915350000|2021-02-21 13:49:10|688.36|684.36|688.41|684.41|688.49|684.49|688.35|684.35|18
1613915360000|2021-02-21 13:49:20|688.43|684.43|688.21|684.21|688.47|684.47|688.19|684.19|19
1613915370000|2021-02-21 13:49:30|688.38|684.38|688.34|684.34|688.38|684.38|688.24|684.24|15
1613915380000|2021-02-21 13:49:40|688.33|684.33|688.33|684.33|688.34|684.34|688.29|684.29|17
1613915390000|2021-02-21 13:49:50|688.34|684.34|688.75|684.75|688.77|684.77|688.34|684.34|25
1613915400000|2021-02-21 13:50:00|688.72|684.72|689.06|685.06|689.08|685.08|688.68|684.68|22
1613915410000|2021-02-21 13:50:10|689.07|685.07|689.22|685.22|689.23|685.23|689.06|685.06|21
1613915420000|2021-02-21 13:50:20|689.23|685.23|689.14|685.14|689.23|685.23|689.14|685.14|24
1613915430000|2021-02-21 13:50:30|689.15|685.15|689.13|685.13|689.16|685.16|689.13|685.13|10
1613915440000|2021-02-21 13:50:40|689.15|685.15|689.18|685.18|689.18|685.18|689.12|685.12|12
1613915450000|2021-02-21 13:50:50|689.17|685.17|689.11|685.11|689.17|685.17|689.11|685.11|10
1613915460000|2021-02-21 13:51:00|689.1|685.1|688.98|684.98|689.1|685.1|688.98|684.98|18
1613915470000|2021-02-21 13:51:10|688.89|684.89|688.57|684.57|688.89|684.89|688.57|684.57|22
1613915480000|2021-02-21 13:51:20|688.56|684.56|688.31|684.31|688.56|684.56|688.31|684.31|26
1613915490000|2021-02-21 13:51:30|688.29|684.29|688.33|684.33|688.48|684.48|688.29|684.29|26
1613915500000|2021-02-21 13:51:40|688.34|684.34|688.04|684.04|688.35|684.35|688.01|684.01|25
1613915510000|2021-02-21 13:51:50|688.01|684.01|687.48|683.48|688.19|684.19|687.48|683.48|21
1613915520000|2021-02-21 13:52:00|687.47|683.47|688.08|684.08|688.08|684.08|687.47|683.47|23
1613915530000|2021-02-21 13:52:10|688.1|684.1|688.21|684.21|688.24|684.24|688.1|684.1|23
1613915540000|2021-02-21 13:52:20|688.22|684.22|688.14|684.14|688.22|684.22|688.14|684.14|19
1613915550000|2021-02-21 13:52:30|688.13|684.13|688.13|684.13|688.15|684.15|688.11|684.11|18
1613915560000|2021-02-21 13:52:40|688.14|684.14|688.03|684.03|688.14|684.14|688.03|684.03|19
1613915570000|2021-02-21 13:52:50|688.01|684.01|688.04|684.04|688.08|684.08|687.96|683.96|24
1613915580000|2021-02-21 13:53:00|688|684|688.07|684.07|688.08|684.08|687.99|683.99|18
1613915590000|2021-02-21 13:53:10|688.08|684.08|688.06|684.06|688.09|684.09|688.04|684.04|13
1613915600000|2021-02-21 13:53:20|688.05|684.05|688.01|684.01|688.05|684.05|688|684|16
1613915610000|2021-02-21 13:53:30|688.02|684.02|687.75|683.75|688.03|684.03|687.75|683.75|14
1613915620000|2021-02-21 13:53:40|687.7|683.7|687.74|683.74|687.74|683.74|687.7|683.7|7
1613915630000|2021-02-21 13:53:50|687.71|683.71|687.63|683.63|687.71|683.71|687.63|683.63|6
1613915640000|2021-02-21 13:54:00|687.64|683.64|687.9|683.9|687.99|683.99|687.63|683.63|15
1613915650000|2021-02-21 13:54:10|687.98|683.98|688.28|684.28|688.28|684.28|687.98|683.98|18
1613915660000|2021-02-21 13:54:20|688.3|684.3|688.29|684.29|688.32|684.32|688.29|684.29|15
1613915670000|2021-02-21 13:54:30|688.3|684.3|688.3|684.3|688.35|684.35|688.25|684.25|19
1613915680000|2021-02-21 13:54:40|688.29|684.29|688.29|684.29|688.31|684.31|688.27|684.27|14
1613915690000|2021-02-21 13:54:50|688.28|684.28|688.34|684.34|688.34|684.34|688.28|684.28|9
1613915700000|2021-02-21 13:55:00|688.32|684.32|688.81|684.81|688.83|684.83|688.29|684.29|29
1613915710000|2021-02-21 13:55:10|688.82|684.82|688.92|684.92|688.94|684.94|688.8|684.8|16
1613915720000|2021-02-21 13:55:20|688.93|684.93|688.88|684.88|688.93|684.93|688.87|684.87|10
1613915730000|2021-02-21 13:55:30|688.87|684.87|688.87|684.87|688.9|684.9|688.86|684.86|9
1613915740000|2021-02-21 13:55:40|688.86|684.86|689.09|685.09|689.13|685.13|688.86|684.86|15
1613915750000|2021-02-21 13:55:50|689.11|685.11|689.17|685.17|689.17|685.17|689.1|685.1|14
1613915760000|2021-02-21 13:56:00|689.18|685.18|689.43|685.43|689.43|685.43|689.17|685.17|16
1613915770000|2021-02-21 13:56:10|689.42|685.42|689.16|685.16|689.42|685.42|689.08|685.08|28
1613915780000|2021-02-21 13:56:20|689.19|685.19|688.87|684.87|689.19|685.19|688.87|684.87|22
1613915790000|2021-02-21 13:56:30|688.86|684.86|688.72|684.72|688.86|684.86|688.65|684.65|25
1613915800000|2021-02-21 13:56:40|688.7|684.7|688.75|684.75|688.78|684.78|688.63|684.63|24
1613915810000|2021-02-21 13:56:50|688.76|684.76|688.71|684.71|688.78|684.78|688.69|684.69|18
1613915820000|2021-02-21 13:57:00|688.72|684.72|688.97|684.97|689.04|685.04|688.72|684.72|23
1613915830000|2021-02-21 13:57:10|688.96|684.96|688.82|684.82|689.01|685.01|688.81|684.81|27
1613915840000|2021-02-21 13:57:20|688.8|684.8|688.39|684.39|688.81|684.81|688.36|684.36|23
1613915850000|2021-02-21 13:57:30|688.38|684.38|688.39|684.39|688.43|684.43|688.38|684.38|15
1613915860000|2021-02-21 13:57:40|688.4|684.4|688.58|684.58|688.7|684.7|688.39|684.39|21
1613915870000|2021-02-21 13:57:50|688.57|684.57|688.53|684.53|688.57|684.57|688.45|684.45|22
1613915880000|2021-02-21 13:58:00|688.52|684.52|688.57|684.57|688.57|684.57|688.52|684.52|12
1613915890000|2021-02-21 13:58:10|688.58|684.58|688.39|684.39|688.6|684.6|688.39|684.39|21
1613915900000|2021-02-21 13:58:20|688.37|684.37|688.19|684.19|688.37|684.37|688.14|684.14|30
1613915910000|2021-02-21 13:58:30|688.18|684.18|687.97|683.97|688.18|684.18|687.86|683.86|17
1613915920000|2021-02-21 13:58:40|687.96|683.96|688|684|688.12|684.12|687.95|683.95|23
1613915930000|2021-02-21 13:58:50|687.91|683.91|688.12|684.12|688.2|684.2|687.89|683.89|18
1613915940000|2021-02-21 13:59:00|688.13|684.13|688.22|684.22|688.3|684.3|688.13|684.13|22
1613915950000|2021-02-21 13:59:10|688.21|684.21|688.19|684.19|688.24|684.24|688.11|684.11|30
1613915960000|2021-02-21 13:59:20|688.2|684.2|688.18|684.18|688.25|684.25|688.12|684.12|21
1613915970000|2021-02-21 13:59:30|688.21|684.21|688.43|684.43|688.49|684.49|688.2|684.2|27
1613915980000|2021-02-21 13:59:40|688.44|684.44|688.64|684.64|688.66|684.66|688.44|684.44|19
1613915990000|2021-02-21 13:59:50|688.65|684.65|688.68|684.68|688.69|684.69|688.64|684.64|15
1613916000000|2021-02-21 14:00:00|688.69|684.69|689.05|685.05|689.14|685.14|688.69|684.69|27
1613916010000|2021-02-21 14:00:10|689.01|685.01|689.28|685.28|689.28|685.28|689.01|685.01|26
1613916020000|2021-02-21 14:00:20|689.15|685.15|689.7|685.7|689.7|685.7|689.13|685.13|19
1613916030000|2021-02-21 14:00:30|689.74|685.74|689.69|685.69|689.91|685.91|689.63|685.63|25
1613916040000|2021-02-21 14:00:40|689.67|685.67|689.48|685.48|689.71|685.71|689.43|685.43|32
1613916050000|2021-02-21 14:00:50|689.47|685.47|689.78|685.78|689.78|685.78|689.47|685.47|23
1613916060000|2021-02-21 14:01:00|689.79|685.79|689.8|685.8|689.85|685.85|689.79|685.79|18
1613916070000|2021-02-21 14:01:10|689.84|685.84|689.86|685.86|689.95|685.95|689.82|685.82|13
1613916080000|2021-02-21 14:01:20|689.85|685.85|690|686|690.01|686.01|689.85|685.85|14
1613916090000|2021-02-21 14:01:30|690.02|686.02|690.31|686.31|690.34|686.34|689.98|685.98|26
1613916100000|2021-02-21 14:01:40|690.34|686.34|691.22|687.22|691.24|687.24|690.3|686.3|32
1613916110000|2021-02-21 14:01:50|691.17|687.17|691.97|687.97|691.97|687.97|691.17|687.17|30
1613916120000|2021-02-21 14:02:00|691.96|687.96|691.68|687.68|691.96|687.96|691.52|687.52|27
1613916130000|2021-02-21 14:02:10|691.69|687.69|692.38|688.38|692.45|688.45|691.69|687.69|27
1613916140000|2021-02-21 14:02:20|692.37|688.37|692.57|688.57|692.62|688.62|692.27|688.27|26
1613916150000|2021-02-21 14:02:30|692.61|688.61|692.87|688.87|692.98|688.98|692.61|688.61|27
1613916160000|2021-02-21 14:02:40|692.84|688.84|692.65|688.65|692.84|688.84|692.55|688.55|22
1613916170000|2021-02-21 14:02:50|692.64|688.64|692.9|688.9|693|689|692.64|688.64|24
1613916180000|2021-02-21 14:03:00|692.91|688.91|692.51|688.51|692.91|688.91|692.42|688.42|25
1613916190000|2021-02-21 14:03:10|692.5|688.5|692.75|688.75|692.95|688.95|692.5|688.5|30
1613916200000|2021-02-21 14:03:20|692.73|688.73|692.75|688.75|692.92|688.92|692.73|688.73|30
1613916210000|2021-02-21 14:03:30|692.71|688.71|692.96|688.96|692.96|688.96|692.66|688.66|30
1613916220000|2021-02-21 14:03:40|692.93|688.93|692.59|688.59|692.93|688.93|692.56|688.56|30
1613916230000|2021-02-21 14:03:50|692.54|688.54|692.86|688.86|692.92|688.92|692.54|688.54|29
1613916240000|2021-02-21 14:04:00|692.83|688.83|692.54|688.54|692.99|688.99|692.54|688.54|28
1613916250000|2021-02-21 14:04:10|692.55|688.55|691.95|687.95|692.55|688.55|691.95|687.95|28
1613916260000|2021-02-21 14:04:20|691.96|687.96|691.58|687.58|692.03|688.03|691.58|687.58|28
1613916270000|2021-02-21 14:04:30|691.6|687.6|691.85|687.85|691.91|687.91|691.55|687.55|29
1613916280000|2021-02-21 14:04:40|691.83|687.83|691.73|687.73|691.83|687.83|691.62|687.62|30
1613916290000|2021-02-21 14:04:50|691.74|687.74|691.82|687.82|691.82|687.82|691.68|687.68|20
1613916300000|2021-02-21 14:05:00|691.93|687.93|692.06|688.06|692.06|688.06|691.87|687.87|24
1613916310000|2021-02-21 14:05:10|692.05|688.05|691.87|687.87|692.06|688.06|691.85|687.85|27
1613916320000|2021-02-21 14:05:20|691.88|687.88|691.62|687.62|691.88|687.88|691.6|687.6|28
1613916330000|2021-02-21 14:05:30|691.59|687.59|691.43|687.43|691.59|687.59|691.42|687.42|29
1613916340000|2021-02-21 14:05:40|691.42|687.42|690.95|686.95|691.43|687.43|690.95|686.95|26
1613916350000|2021-02-21 14:05:50|690.96|686.96|690.97|686.97|690.99|686.99|690.95|686.95|23
1613916360000|2021-02-21 14:06:00|690.99|686.99|691.21|687.21|691.22|687.22|690.99|686.99|25
1613916370000|2021-02-21 14:06:10|691.19|687.19|691.02|687.02|691.2|687.2|691.02|687.02|23
1613916380000|2021-02-21 14:06:20|691.01|687.01|690.99|686.99|691.01|687.01|690.9|686.9|29
1613916390000|2021-02-21 14:06:30|690.97|686.97|690.91|686.91|691.14|687.14|690.91|686.91|31
1613916400000|2021-02-21 14:06:40|690.93|686.93|690.9|686.9|690.94|686.94|690.88|686.88|21
1613916410000|2021-02-21 14:06:50|690.93|686.93|690.84|686.84|690.93|686.93|690.82|686.82|18
1613916420000|2021-02-21 14:07:00|690.85|686.85|691.5|687.5|691.5|687.5|690.79|686.79|32
1613916430000|2021-02-21 14:07:10|691.49|687.49|691.22|687.22|691.61|687.61|691.22|687.22|25
1613916440000|2021-02-21 14:07:20|691.2|687.2|691.48|687.48|691.49|687.49|691.2|687.2|22
1613916450000|2021-02-21 14:07:30|691.51|687.51|691.64|687.64|691.71|687.71|691.44|687.44|29
1613916460000|2021-02-21 14:07:40|691.65|687.65|691.31|687.31|691.65|687.65|691.3|687.3|27
1613916470000|2021-02-21 14:07:50|691.3|687.3|691.42|687.42|691.48|687.48|691.3|687.3|25
1613916480000|2021-02-21 14:08:00|691.39|687.39|691.19|687.19|691.42|687.42|691.17|687.17|27
1613916490000|2021-02-21 14:08:10|691.2|687.2|690.69|686.69|691.2|687.2|690.67|686.67|21
1613916500000|2021-02-21 14:08:20|690.7|686.7|690.62|686.62|690.7|686.7|690.58|686.58|25
1613916510000|2021-02-21 14:08:30|690.58|686.58|690.55|686.55|690.64|686.64|690.54|686.54|25
1613916520000|2021-02-21 14:08:40|690.56|686.56|690.38|686.38|690.56|686.56|690.33|686.33|27
1613916530000|2021-02-21 14:08:50|690.36|686.36|690.06|686.06|690.38|686.38|689.82|685.82|35
1613916540000|2021-02-21 14:09:00|690.05|686.05|689.98|685.98|690.07|686.07|689.8|685.8|24
1613916550000|2021-02-21 14:09:10|689.97|685.97|689.18|685.18|689.97|685.97|689.18|685.18|25
1613916560000|2021-02-21 14:09:20|689.12|685.12|688.86|684.86|689.13|685.13|688.82|684.82|29
1613916570000|2021-02-21 14:09:30|688.85|684.85|688.83|684.83|688.86|684.86|688.79|684.79|18
1613916580000|2021-02-21 14:09:40|688.81|684.81|688.75|684.75|688.81|684.81|688.7|684.7|21
1613916590000|2021-02-21 14:09:50|688.74|684.74|688.66|684.66|688.8|684.8|688.65|684.65|21
1613916600000|2021-02-21 14:10:00|688.64|684.64|688.27|684.27|688.64|684.64|688.24|684.24|29
1613916610000|2021-02-21 14:10:10|688.29|684.29|688.02|684.02|688.33|684.33|688.01|684.01|19
1613916620000|2021-02-21 14:10:20|688.03|684.03|687.83|683.83|688.05|684.05|687.81|683.81|24
1613916630000|2021-02-21 14:10:30|687.81|683.81|687.14|683.14|687.81|683.81|687.14|683.14|24
1613916640000|2021-02-21 14:10:40|687.15|683.15|687.12|683.12|687.18|683.18|687.11|683.11|23
1613916650000|2021-02-21 14:10:50|687.13|683.13|687.05|683.05|687.18|683.18|687.05|683.05|23
1613916660000|2021-02-21 14:11:00|686.98|682.98|686.8|682.8|686.98|682.98|686.4|682.4|32
1613916670000|2021-02-21 14:11:10|686.81|682.81|687.37|683.37|687.56|683.56|686.81|682.81|30
1613916680000|2021-02-21 14:11:20|687.33|683.33|687.3|683.3|687.36|683.36|687.25|683.25|33
1613916690000|2021-02-21 14:11:30|687.33|683.33|687.83|683.83|687.85|683.85|687.33|683.33|24
1613916700000|2021-02-21 14:11:40|687.87|683.87|687.5|683.5|687.91|683.91|687.5|683.5|29
1613916710000|2021-02-21 14:11:50|687.47|683.47|687.32|683.32|687.53|683.53|687.22|683.22|30
1613916720000|2021-02-21 14:12:00|687.29|683.29|687.91|683.91|687.94|683.94|687.29|683.29|26
1613916730000|2021-02-21 14:12:10|687.9|683.9|687.71|683.71|687.92|683.92|687.69|683.69|29
1613916740000|2021-02-21 14:12:20|687.72|683.72|687.6|683.6|687.72|683.72|687.48|683.48|24
1613916750000|2021-02-21 14:12:30|687.61|683.61|687.64|683.64|687.84|683.84|687.59|683.59|28
1613916760000|2021-02-21 14:12:40|687.63|683.63|687.67|683.67|687.67|683.67|687.61|683.61|27
1613916770000|2021-02-21 14:12:50|687.66|683.66|687.65|683.65|687.68|683.68|687.64|683.64|27
1613916780000|2021-02-21 14:13:00|687.67|683.67|687.74|683.74|687.75|683.75|687.65|683.65|19
1613916790000|2021-02-21 14:13:10|687.76|683.76|687.8|683.8|688|684|687.76|683.76|23
1613916800000|2021-02-21 14:13:20|687.81|683.81|687.73|683.73|687.84|683.84|687.68|683.68|26
1613916810000|2021-02-21 14:13:30|687.75|683.75|687.78|683.78|687.78|683.78|687.73|683.73|16
1613916820000|2021-02-21 14:13:40|687.76|683.76|687.95|683.95|688|684|687.76|683.76|22
1613916830000|2021-02-21 14:13:50|687.96|683.96|687.8|683.8|687.98|683.98|687.8|683.8|30
1613916840000|2021-02-21 14:14:00|687.79|683.79|687.74|683.74|687.84|683.84|687.73|683.73|23
1613916850000|2021-02-21 14:14:10|687.73|683.73|687.57|683.57|687.76|683.76|687.56|683.56|28
1613916860000|2021-02-21 14:14:20|687.56|683.56|687.03|683.03|687.58|683.58|687.03|683.03|24
1613916870000|2021-02-21 14:14:30|687.01|683.01|687.19|683.19|687.19|683.19|686.92|682.92|22
1613916880000|2021-02-21 14:14:40|687.2|683.2|687.53|683.53|687.65|683.65|687.2|683.2|28
1613916890000|2021-02-21 14:14:50|687.5|683.5|687.57|683.57|687.63|683.63|687.31|683.31|29
1613916900000|2021-02-21 14:15:00|687.58|683.58|687.19|683.19|687.6|683.6|687.19|683.19|33
1613916910000|2021-02-21 14:15:10|687.16|683.16|685.58|681.58|687.16|683.16|685.58|681.58|29
1613916920000|2021-02-21 14:15:20|685.55|681.55|685.94|681.94|685.97|681.97|685.03|681.03|31
1613916930000|2021-02-21 14:15:30|685.97|681.97|685.18|681.18|686.09|682.09|685.18|681.18|37
1613916940000|2021-02-21 14:15:40|685.11|681.11|684.78|680.78|685.12|681.12|684.78|680.78|28
1613916950000|2021-02-21 14:15:50|684.71|680.71|684.63|680.63|684.71|680.71|684.35|680.35|30
1613916960000|2021-02-21 14:16:00|684.69|680.69|684.43|680.43|684.95|680.95|684.43|680.43|36
1613916970000|2021-02-21 14:16:10|684.39|680.39|683.51|679.51|684.39|680.39|683.51|679.51|32
1613916980000|2021-02-21 14:16:20|683.46|679.46|684.12|680.12|684.16|680.16|683.23|679.23|32
1613916990000|2021-02-21 14:16:30|684.11|680.11|684.75|680.75|684.75|680.75|684.07|680.07|31
1613917000000|2021-02-21 14:16:40|684.8|680.8|684.07|680.07|684.83|680.83|684.02|680.02|34
1613917010000|2021-02-21 14:16:50|683.95|679.95|683.92|679.92|684.24|680.24|683.54|679.54|31
1613917020000|2021-02-21 14:17:00|683.93|679.93|683.65|679.65|683.93|679.93|683.48|679.48|27
1613917030000|2021-02-21 14:17:10|683.64|679.64|683.54|679.54|683.85|679.85|683.54|679.54|31
1613917040000|2021-02-21 14:17:20|683.52|679.52|683.67|679.67|684.01|680.01|683.48|679.48|34
1613917050000|2021-02-21 14:17:30|683.66|679.66|683.71|679.71|683.95|679.95|683.65|679.65|29
1613917060000|2021-02-21 14:17:40|683.7|679.7|683.55|679.55|683.87|679.87|683.55|679.55|23
1613917070000|2021-02-21 14:17:50|683.56|679.56|683.47|679.47|683.57|679.57|683.44|679.44|21
1613917080000|2021-02-21 14:18:00|683.48|679.48|683.56|679.56|683.59|679.59|683.15|679.15|37
1613917090000|2021-02-21 14:18:10|683.53|679.53|683.75|679.75|683.85|679.85|683.53|679.53|27
1613917100000|2021-02-21 14:18:20|683.74|679.74|683.35|679.35|683.74|679.74|683.35|679.35|22
1613917110000|2021-02-21 14:18:30|683.36|679.36|683.61|679.61|683.61|679.61|683.12|679.12|31
1613917120000|2021-02-21 14:18:40|683.71|679.71|683.44|679.44|683.83|679.83|683.19|679.19|32
1613917130000|2021-02-21 14:18:50|683.43|679.43|683.56|679.56|683.61|679.61|683.39|679.39|30
1613917140000|2021-02-21 14:19:00|683.55|679.55|683.51|679.51|683.63|679.63|683.5|679.5|27
1613917150000|2021-02-21 14:19:10|683.52|679.52|683.67|679.67|683.67|679.67|683.5|679.5|15
1613917160000|2021-02-21 14:19:20|683.73|679.73|683.68|679.68|683.86|679.86|683.67|679.67|24
1613917170000|2021-02-21 14:19:30|683.67|679.67|684.13|680.13|684.13|680.13|683.6|679.6|30
1613917180000|2021-02-21 14:19:40|684.14|680.14|684.55|680.55|684.57|680.57|684.13|680.13|24
1613917190000|2021-02-21 14:19:50|684.49|680.49|684.22|680.22|684.55|680.55|684.22|680.22|26
1613917200000|2021-02-21 14:20:00|684.21|680.21|683.8|679.8|684.21|680.21|683.71|679.71|23
1613917210000|2021-02-21 14:20:10|683.83|679.83|684.07|680.07|684.08|680.08|683.83|679.83|25
1613917220000|2021-02-21 14:20:20|684.06|680.06|684.22|680.22|684.41|680.41|684.04|680.04|28
1613917230000|2021-02-21 14:20:30|684.23|680.23|684.3|680.3|684.39|680.39|684.21|680.21|25
1613917240000|2021-02-21 14:20:40|684.25|680.25|683.35|679.35|684.32|680.32|683.35|679.35|28
1613917250000|2021-02-21 14:20:50|683.36|679.36|683.69|679.69|683.71|679.71|683.34|679.34|33
1613917260000|2021-02-21 14:21:00|683.68|679.68|684.42|680.42|684.45|680.45|683.66|679.66|26
1613917270000|2021-02-21 14:21:10|684.43|680.43|684.41|680.41|684.47|680.47|684.3|680.3|23
1613917280000|2021-02-21 14:21:20|684.35|680.35|685.28|681.28|685.37|681.37|684.35|680.35|30
1613917290000|2021-02-21 14:21:30|685.26|681.26|685.16|681.16|685.37|681.37|685.12|681.12|28
1613917300000|2021-02-21 14:21:40|685.14|681.14|685.38|681.38|685.38|681.38|685.14|681.14|28
1613917310000|2021-02-21 14:21:50|685.42|681.42|685.42|681.42|685.61|681.61|685.42|681.42|24
1613917320000|2021-02-21 14:22:00|685.37|681.37|685.49|681.49|685.65|681.65|685.25|681.25|24
1613917330000|2021-02-21 14:22:10|685.52|681.52|685.67|681.67|685.67|681.67|685.47|681.47|23
1613917340000|2021-02-21 14:22:20|685.66|681.66|685.54|681.54|685.68|681.68|685.54|681.54|12
1613917350000|2021-02-21 14:22:30|685.53|681.53|685.83|681.83|685.83|681.83|685.53|681.53|20
1613917360000|2021-02-21 14:22:40|685.85|681.85|685.68|681.68|685.94|681.94|685.67|681.67|28
1613917370000|2021-02-21 14:22:50|685.69|681.69|685.35|681.35|685.7|681.7|685.33|681.33|26
1613917380000|2021-02-21 14:23:00|685.18|681.18|685.97|681.97|685.98|681.98|685.15|681.15|27
1613917390000|2021-02-21 14:23:10|685.98|681.98|686.39|682.39|686.45|682.45|685.9|681.9|23
1613917400000|2021-02-21 14:23:20|686.38|682.38|686.12|682.12|686.51|682.51|686.12|682.12|27
1613917410000|2021-02-21 14:23:30|686.14|682.14|685.98|681.98|686.14|682.14|685.93|681.93|30
1613917420000|2021-02-21 14:23:40|686|682|686.63|682.63|686.73|682.73|685.81|681.81|38
1613917430000|2021-02-21 14:23:50|686.51|682.51|686.55|682.55|686.56|682.56|686.48|682.48|29
1613917440000|2021-02-21 14:24:00|686.56|682.56|686.92|682.92|687.04|683.04|686.52|682.52|28
1613917450000|2021-02-21 14:24:10|686.91|682.91|686.86|682.86|686.97|682.97|686.83|682.83|29
1613917460000|2021-02-21 14:24:20|686.85|682.85|686.93|682.93|686.99|682.99|686.85|682.85|26
1613917470000|2021-02-21 14:24:30|686.94|682.94|686.92|682.92|686.95|682.95|686.91|682.91|16
1613917480000|2021-02-21 14:24:40|686.89|682.89|686.51|682.51|686.89|682.89|686.47|682.47|22
1613917490000|2021-02-21 14:24:50|686.5|682.5|686.5|682.5|686.59|682.59|686.5|682.5|21
1613917500000|2021-02-21 14:25:00|686.51|682.51|686.97|682.97|687.01|683.01|686.51|682.51|30
1613917510000|2021-02-21 14:25:10|686.94|682.94|687.05|683.05|687.15|683.15|686.9|682.9|30
1613917520000|2021-02-21 14:25:20|687.04|683.04|687.09|683.09|687.11|683.11|686.98|682.98|29
1613917530000|2021-02-21 14:25:30|687.1|683.1|687.11|683.11|687.4|683.4|687.09|683.09|25
1613917540000|2021-02-21 14:25:40|687.14|683.14|687.4|683.4|687.54|683.54|687.14|683.14|25
1613917550000|2021-02-21 14:25:50|687.41|683.41|687.46|683.46|687.52|683.52|687.38|683.38|19
1613917560000|2021-02-21 14:26:00|687.45|683.45|688.3|684.3|688.32|684.32|687.43|683.43|29
1613917570000|2021-02-21 14:26:10|688.25|684.25|688.42|684.42|688.42|684.42|688.05|684.05|19
1613917580000|2021-02-21 14:26:20|688.41|684.41|688.69|684.69|688.69|684.69|688.41|684.41|18
1613917590000|2021-02-21 14:26:30|688.7|684.7|688.91|684.91|689.06|685.06|688.7|684.7|17
1613917600000|2021-02-21 14:26:40|688.81|684.81|689.65|685.65|689.65|685.65|688.81|684.81|24
1613917610000|2021-02-21 14:26:50|689.64|685.64|689.66|685.66|689.67|685.67|689.54|685.54|22
1613917620000|2021-02-21 14:27:00|689.67|685.67|689.66|685.66|689.67|685.67|689.63|685.63|8
1613917630000|2021-02-21 14:27:10|689.65|685.65|689.39|685.39|689.68|685.68|689.39|685.39|24
1613917640000|2021-02-21 14:27:20|689.33|685.33|688.4|684.4|689.33|685.33|688.39|684.39|29
1613917650000|2021-02-21 14:27:30|688.41|684.41|688.17|684.17|688.42|684.42|688.02|684.02|25
1613917660000|2021-02-21 14:27:40|688.31|684.31|688.5|684.5|688.52|684.52|688.31|684.31|28
1613917670000|2021-02-21 14:27:50|688.51|684.51|688.92|684.92|688.93|684.93|688.48|684.48|21
1613917680000|2021-02-21 14:28:00|688.9|684.9|689.03|685.03|689.07|685.07|688.89|684.89|26
1613917690000|2021-02-21 14:28:10|689.05|685.05|688.91|684.91|689.05|685.05|688.91|684.91|19
1613917700000|2021-02-21 14:28:20|688.89|684.89|688.91|684.91|688.92|684.92|688.69|684.69|27
1613917710000|2021-02-21 14:28:30|688.92|684.92|688.91|684.91|688.93|684.93|688.89|684.89|20
1613917720000|2021-02-21 14:28:40|688.9|684.9|689.26|685.26|689.41|685.41|688.9|684.9|22
1613917730000|2021-02-21 14:28:50|689.27|685.27|689.35|685.35|689.43|685.43|689.12|685.12|27
1613917740000|2021-02-21 14:29:00|689.28|685.28|689.24|685.24|689.34|685.34|689.24|685.24|17
1613917750000|2021-02-21 14:29:10|689.25|685.25|689.1|685.1|689.4|685.4|689.1|685.1|29
1613917760000|2021-02-21 14:29:20|689.11|685.11|689.37|685.37|689.38|685.38|689.08|685.08|25
1613917770000|2021-02-21 14:29:30|689.38|685.38|689.28|685.28|689.43|685.43|689.26|685.26|21
1613917780000|2021-02-21 14:29:40|689.29|685.29|689.05|685.05|689.29|685.29|689.03|685.03|24
1613917790000|2021-02-21 14:29:50|689.03|685.03|689.04|685.04|689.11|685.11|689.01|685.01|23
1613917800000|2021-02-21 14:30:00|689.06|685.06|688.72|684.72|689.11|685.11|688.7|684.7|31
1613917810000|2021-02-21 14:30:10|688.7|684.7|688.63|684.63|688.72|684.72|688.61|684.61|30
1613917820000|2021-02-21 14:30:20|688.62|684.62|688.43|684.43|688.63|684.63|688.4|684.4|26
1613917830000|2021-02-21 14:30:30|688.49|684.49|688.54|684.54|688.56|684.56|688.44|684.44|28
1613917840000|2021-02-21 14:30:40|688.53|684.53|688.35|684.35|688.75|684.75|688.35|684.35|27
1613917850000|2021-02-21 14:30:50|688.37|684.37|688.28|684.28|688.37|684.37|688.25|684.25|26
1613917860000|2021-02-21 14:31:00|688.26|684.26|687.94|683.94|688.27|684.27|687.94|683.94|21
1613917870000|2021-02-21 14:31:10|687.92|683.92|687.78|683.78|687.95|683.95|687.78|683.78|18
1613917880000|2021-02-21 14:31:20|687.79|683.79|687.14|683.14|687.79|683.79|687.14|683.14|31
1613917890000|2021-02-21 14:31:30|687.12|683.12|687|683|687.12|683.12|686.5|682.5|31
1613917900000|2021-02-21 14:31:40|687.05|683.05|687.08|683.08|687.16|683.16|687.04|683.04|33
1613917910000|2021-02-21 14:31:50|687.07|683.07|687.63|683.63|687.63|683.63|686.99|682.99|25
1613917920000|2021-02-21 14:32:00|687.64|683.64|687.86|683.86|687.91|683.91|687.53|683.53|27
1613917930000|2021-02-21 14:32:10|687.81|683.81|688.01|684.01|688.02|684.02|687.8|683.8|25
1613917940000|2021-02-21 14:32:20|688.02|684.02|687.94|683.94|688.02|684.02|687.85|683.85|24
1613917950000|2021-02-21 14:32:30|687.93|683.93|687.94|683.94|688|684|687.92|683.92|22
1613917960000|2021-02-21 14:32:40|687.96|683.96|687.86|683.86|687.99|683.99|687.8|683.8|23
1613917970000|2021-02-21 14:32:50|687.87|683.87|687.81|683.81|687.97|683.97|687.78|683.78|21
1613917980000|2021-02-21 14:33:00|687.8|683.8|687.9|683.9|687.92|683.92|687.78|683.78|19
1613917990000|2021-02-21 14:33:10|687.89|683.89|687.4|683.4|687.89|683.89|687.26|683.26|23
1613918000000|2021-02-21 14:33:20|687.41|683.41|687.48|683.48|687.49|683.49|687.27|683.27|19
1613918010000|2021-02-21 14:33:30|687.49|683.49|687.89|683.89|687.89|683.89|687.27|683.27|19
1613918020000|2021-02-21 14:33:40|687.88|683.88|688.23|684.23|688.33|684.33|687.85|683.85|30
1613918030000|2021-02-21 14:33:50|688.2|684.2|688.6|684.6|688.63|684.63|688.19|684.19|19
1613918040000|2021-02-21 14:34:00|688.61|684.61|689.4|685.4|689.41|685.41|688.61|684.61|27
1613918050000|2021-02-21 14:34:10|689.38|685.38|689.41|685.41|689.42|685.42|689.32|685.32|25
1613918060000|2021-02-21 14:34:20|689.4|685.4|689.6|685.6|689.66|685.66|689.2|685.2|29
1613918070000|2021-02-21 14:34:30|689.73|685.73|690.4|686.4|690.4|686.4|689.73|685.73|30
1613918080000|2021-02-21 14:34:40|690.38|686.38|690.48|686.48|690.55|686.55|690.32|686.32|25
1613918090000|2021-02-21 14:34:50|690.47|686.47|690.42|686.42|690.61|686.61|689.98|685.98|37
1613918100000|2021-02-21 14:35:00|690.44|686.44|689.96|685.96|690.44|686.44|689.96|685.96|30
1613918110000|2021-02-21 14:35:10|689.99|685.99|690.75|686.75|690.75|686.75|689.99|685.99|35
1613918120000|2021-02-21 14:35:20|690.74|686.74|691.12|687.12|691.12|687.12|690.74|686.74|31
1613918130000|2021-02-21 14:35:30|691.14|687.14|691.53|687.53|691.56|687.56|691.14|687.14|28
1613918140000|2021-02-21 14:35:40|691.55|687.55|691.62|687.62|691.68|687.68|691.53|687.53|17
1613918150000|2021-02-21 14:35:50|691.6|687.6|691.42|687.42|691.6|687.6|691.29|687.29|30
1613918160000|2021-02-21 14:36:00|691.46|687.46|691.67|687.67|691.69|687.69|691.25|687.25|30
1613918170000|2021-02-21 14:36:10|691.76|687.76|691.86|687.86|691.93|687.93|691.76|687.76|22
1613918180000|2021-02-21 14:36:20|691.84|687.84|691.62|687.62|691.93|687.93|691.56|687.56|23
1613918190000|2021-02-21 14:36:30|691.61|687.61|691.49|687.49|691.63|687.63|691.46|687.46|21
1613918200000|2021-02-21 14:36:40|691.5|687.5|691.19|687.19|691.5|687.5|691.17|687.17|29
1613918210000|2021-02-21 14:36:50|691.17|687.17|690.96|686.96|691.17|687.17|690.89|686.89|34
1613918220000|2021-02-21 14:37:00|691|687|691.4|687.4|691.52|687.52|691|687|33
1613918230000|2021-02-21 14:37:10|691.36|687.36|691.63|687.63|691.65|687.65|691.35|687.35|27
1613918240000|2021-02-21 14:37:20|691.64|687.64|691.63|687.63|691.67|687.67|691.57|687.57|26
1613918250000|2021-02-21 14:37:30|691.62|687.62|691.21|687.21|691.62|687.62|691.2|687.2|23
1613918260000|2021-02-21 14:37:40|691.22|687.22|691.46|687.46|691.46|687.46|691.16|687.16|23
1613918270000|2021-02-21 14:37:50|691.5|687.5|691.38|687.38|691.51|687.51|691.33|687.33|23
1613918280000|2021-02-21 14:38:00|691.37|687.37|691.28|687.28|691.39|687.39|691.28|687.28|24
1613918290000|2021-02-21 14:38:10|691.22|687.22|691.5|687.5|691.5|687.5|691.16|687.16|23
1613918300000|2021-02-21 14:38:20|691.57|687.57|691.77|687.77|691.77|687.77|691.57|687.57|20
1613918310000|2021-02-21 14:38:30|691.78|687.78|691.96|687.96|691.96|687.96|691.76|687.76|20
1613918320000|2021-02-21 14:38:40|691.97|687.97|692.23|688.23|692.48|688.48|691.94|687.94|33
1613918330000|2021-02-21 14:38:50|692.22|688.22|692.31|688.31|692.39|688.39|691.97|687.97|27
1613918340000|2021-02-21 14:39:00|692.32|688.32|692.11|688.11|692.33|688.33|692.03|688.03|24
1613918350000|2021-02-21 14:39:10|692.13|688.13|692.13|688.13|692.21|688.21|692.11|688.11|25
1613918360000|2021-02-21 14:39:20|692.15|688.15|692.05|688.05|692.22|688.22|692.02|688.02|30
1613918370000|2021-02-21 14:39:30|692.04|688.04|692.01|688.01|692.06|688.06|691.95|687.95|31
1613918380000|2021-02-21 14:39:40|692.06|688.06|692.09|688.09|692.13|688.13|692.06|688.06|27
1613918390000|2021-02-21 14:39:50|692.1|688.1|692.1|688.1|692.12|688.12|692.07|688.07|27
1613918400000|2021-02-21 14:40:00|692.09|688.09|691.73|687.73|692.09|688.09|691.73|687.73|14
1613918410000|2021-02-21 14:40:10|691.6|687.6|691.08|687.08|691.6|687.6|691.08|687.08|36
1613918420000|2021-02-21 14:40:20|691.07|687.07|691.12|687.12|691.14|687.14|690.94|686.94|24
1613918430000|2021-02-21 14:40:30|691.11|687.11|691.24|687.24|691.43|687.43|691.11|687.11|23
1613918440000|2021-02-21 14:40:40|691.17|687.17|691.26|687.26|691.41|687.41|691.16|687.16|29
1613918450000|2021-02-21 14:40:50|691.27|687.27|691.3|687.3|691.49|687.49|691.27|687.27|28
1613918460000|2021-02-21 14:41:00|691.36|687.36|692.01|688.01|692.01|688.01|691.36|687.36|28
1613918470000|2021-02-21 14:41:10|692.21|688.21|691.44|687.44|692.21|688.21|691.44|687.44|31
1613918480000|2021-02-21 14:41:20|691.46|687.46|691.04|687.04|691.46|687.46|691.04|687.04|29
1613918490000|2021-02-21 14:41:30|691.01|687.01|690.82|686.82|691.01|687.01|690.78|686.78|23
1613918500000|2021-02-21 14:41:40|690.83|686.83|690.8|686.8|690.85|686.85|690.8|686.8|18
1613918510000|2021-02-21 14:41:50|690.79|686.79|690.58|686.58|690.8|686.8|690.58|686.58|20
1613918520000|2021-02-21 14:42:00|690.6|686.6|690.75|686.75|690.82|686.82|690.43|686.43|26
1613918530000|2021-02-21 14:42:10|690.77|686.77|690.98|686.98|691.01|687.01|690.76|686.76|27
1613918540000|2021-02-21 14:42:20|690.99|686.99|690.64|686.64|691|687|690.64|686.64|28
1613918550000|2021-02-21 14:42:30|690.65|686.65|690.65|686.65|690.68|686.68|690.61|686.61|26
1613918560000|2021-02-21 14:42:40|690.64|686.64|690.44|686.44|690.64|686.64|690.44|686.44|17
1613918570000|2021-02-21 14:42:50|690.43|686.43|690.45|686.45|690.46|686.46|690.41|686.41|15
1613918580000|2021-02-21 14:43:00|690.44|686.44|690.09|686.09|690.44|686.44|690.07|686.07|24
1613918590000|2021-02-21 14:43:10|690.08|686.08|690.21|686.21|690.25|686.25|690.08|686.08|28
1613918600000|2021-02-21 14:43:20|690.24|686.24|690.27|686.27|690.27|686.27|690.19|686.19|21
1613918610000|2021-02-21 14:43:30|690.26|686.26|690.29|686.29|690.33|686.33|690.22|686.22|23
1613918620000|2021-02-21 14:43:40|690.28|686.28|690.32|686.32|690.32|686.32|690.14|686.14|29
1613918630000|2021-02-21 14:43:50|690.28|686.28|690.53|686.53|690.53|686.53|690.23|686.23|27
1613918640000|2021-02-21 14:44:00|690.62|686.62|690.93|686.93|690.93|686.93|690.62|686.62|15
1613918650000|2021-02-21 14:44:10|690.92|686.92|691.1|687.1|691.24|687.24|690.92|686.92|17
1613918660000|2021-02-21 14:44:20|691.06|687.06|690.68|686.68|691.14|687.14|690.58|686.58|30
1613918670000|2021-02-21 14:44:30|690.66|686.66|690.56|686.56|690.67|686.67|690.52|686.52|29
1613918680000|2021-02-21 14:44:40|690.53|686.53|690.53|686.53|690.57|686.57|690.47|686.47|24
1613918690000|2021-02-21 14:44:50|690.5|686.5|690.75|686.75|690.76|686.76|690.48|686.48|33
1613918700000|2021-02-21 14:45:00|690.76|686.76|690.81|686.81|690.84|686.84|690.58|686.58|34
1613918710000|2021-02-21 14:45:10|690.8|686.8|690.82|686.82|690.83|686.83|690.73|686.73|17
1613918720000|2021-02-21 14:45:20|690.81|686.81|690.52|686.52|690.84|686.84|690.52|686.52|26
1613918730000|2021-02-21 14:45:30|690.54|686.54|690.07|686.07|690.54|686.54|690.04|686.04|29
1613918740000|2021-02-21 14:45:40|690.09|686.09|690.35|686.35|690.39|686.39|690.09|686.09|30
1613918750000|2021-02-21 14:45:50|690.36|686.36|690.4|686.4|690.64|686.64|690.27|686.27|24
1613918760000|2021-02-21 14:46:00|690.33|686.33|689.99|685.99|690.4|686.4|689.99|685.99|23
1613918770000|2021-02-21 14:46:10|690.02|686.02|689.79|685.79|690.02|686.02|689.74|685.74|19
1613918780000|2021-02-21 14:46:20|689.77|685.77|689.47|685.47|689.77|685.77|689.47|685.47|29
1613918790000|2021-02-21 14:46:30|689.5|685.5|689.21|685.21|689.5|685.5|689.06|685.06|32
1613918800000|2021-02-21 14:46:40|689.26|685.26|689.33|685.33|689.44|685.44|689.25|685.25|19
1613918810000|2021-02-21 14:46:50|689.34|685.34|689.28|685.28|689.37|685.37|689.21|685.21|28
1613918820000|2021-02-21 14:47:00|689.25|685.25|688.98|684.98|689.28|685.28|688.95|684.95|27
1613918830000|2021-02-21 14:47:10|688.99|684.99|689.14|685.14|689.35|685.35|688.76|684.76|27
1613918840000|2021-02-21 14:47:20|689.17|685.17|689.43|685.43|689.43|685.43|689.16|685.16|21
1613918850000|2021-02-21 14:47:30|689.44|685.44|689.35|685.35|689.5|685.5|689.34|685.34|28
1613918860000|2021-02-21 14:47:40|689.34|685.34|689.95|685.95|689.95|685.95|689.33|685.33|19
1613918870000|2021-02-21 14:47:50|689.93|685.93|689.95|685.95|689.97|685.97|689.93|685.93|15
1613918880000|2021-02-21 14:48:00|689.94|685.94|689.56|685.56|690.04|686.04|689.54|685.54|32
1613918890000|2021-02-21 14:48:10|689.55|685.55|689.38|685.38|689.59|685.59|689.27|685.27|27
1613918900000|2021-02-21 14:48:20|689.39|685.39|689.38|685.38|689.57|685.57|689.35|685.35|27
1613918910000|2021-02-21 14:48:30|689.34|685.34|689.28|685.28|689.44|685.44|689.28|685.28|25
1613918920000|2021-02-21 14:48:40|689.3|685.3|689.18|685.18|689.3|685.3|689.09|685.09|26
1613918930000|2021-02-21 14:48:50|689.19|685.19|688.32|684.32|689.2|685.2|688.21|684.21|31
1613918940000|2021-02-21 14:49:00|688.3|684.3|688.18|684.18|688.38|684.38|688.16|684.16|28
1613918950000|2021-02-21 14:49:10|688.16|684.16|687.61|683.61|688.16|684.16|687.61|683.61|27
1613918960000|2021-02-21 14:49:20|687.63|683.63|687.64|683.64|687.64|683.64|687.34|683.34|28
1613918970000|2021-02-21 14:49:30|687.65|683.65|687.34|683.34|687.66|683.66|687.3|683.3|23
1613918980000|2021-02-21 14:49:40|687.37|683.37|687.35|683.35|687.42|683.42|687.34|683.34|23
1613918990000|2021-02-21 14:49:50|687.36|683.36|687.66|683.66|687.81|683.81|687.35|683.35|25
1613919000000|2021-02-21 14:50:00|687.65|683.65|687.49|683.49|687.65|683.65|687.41|683.41|29
1613919010000|2021-02-21 14:50:10|687.55|683.55|688.01|684.01|688.05|684.05|687.46|683.46|24
1613919020000|2021-02-21 14:50:20|688.11|684.11|687.91|683.91|688.14|684.14|687.9|683.9|22
1613919030000|2021-02-21 14:50:30|687.92|683.92|687.77|683.77|687.96|683.96|687.77|683.77|24
1613919040000|2021-02-21 14:50:40|687.78|683.78|687.91|683.91|687.91|683.91|687.62|683.62|27
1613919050000|2021-02-21 14:50:50|687.88|683.88|688.02|684.02|688.02|684.02|687.75|683.75|24
1613919060000|2021-02-21 14:51:00|688.03|684.03|688.04|684.04|688.05|684.05|687.93|683.93|24
1613919070000|2021-02-21 14:51:10|688.05|684.05|688.01|684.01|688.05|684.05|687.99|683.99|16
1613919080000|2021-02-21 14:51:20|688|684|688.01|684.01|688.02|684.02|687.89|683.89|17
1613919090000|2021-02-21 14:51:30|688.02|684.02|688.05|684.05|688.05|684.05|688.02|684.02|10
1613919100000|2021-02-21 14:51:40|688.04|684.04|687.85|683.85|688.05|684.05|687.81|683.81|19
1613919110000|2021-02-21 14:51:50|687.92|683.92|687.68|683.68|687.94|683.94|687.66|683.66|22
1613919120000|2021-02-21 14:52:00|687.69|683.69|688.01|684.01|688.05|684.05|687.67|683.67|24
1613919130000|2021-02-21 14:52:10|688.09|684.09|688.04|684.04|688.2|684.2|688.03|684.03|18
1613919140000|2021-02-21 14:52:20|688|684|687.56|683.56|688|684|687.56|683.56|28
1613919150000|2021-02-21 14:52:30|687.55|683.55|687.11|683.11|687.55|683.55|687.09|683.09|27
1613919160000|2021-02-21 14:52:40|687.1|683.1|687.37|683.37|687.37|683.37|687.1|683.1|14
1613919170000|2021-02-21 14:52:50|687.41|683.41|687.91|683.91|687.91|683.91|687.41|683.41|27
1613919180000|2021-02-21 14:53:00|687.92|683.92|687.93|683.93|688.02|684.02|687.88|683.88|20
1613919190000|2021-02-21 14:53:10|687.79|683.79|688.12|684.12|688.12|684.12|687.79|683.79|25
1613919200000|2021-02-21 14:53:20|688.14|684.14|688.43|684.43|688.45|684.45|688.14|684.14|20
1613919210000|2021-02-21 14:53:30|688.42|684.42|688.37|684.37|688.42|684.42|688.26|684.26|25
1613919220000|2021-02-21 14:53:40|688.33|684.33|688.39|684.39|688.42|684.42|688.31|684.31|27
1613919230000|2021-02-21 14:53:50|688.4|684.4|688.28|684.28|688.4|684.4|688.26|684.26|24
1613919240000|2021-02-21 14:54:00|688.27|684.27|688.36|684.36|688.36|684.36|688.26|684.26|18
1613919250000|2021-02-21 14:54:10|688.43|684.43|688.71|684.71|688.77|684.77|688.43|684.43|20
1613919260000|2021-02-21 14:54:20|688.7|684.7|688.23|684.23|688.71|684.71|688.2|684.2|28
1613919270000|2021-02-21 14:54:30|688.19|684.19|688.06|684.06|688.22|684.22|688.02|684.02|29
1613919280000|2021-02-21 14:54:40|688.07|684.07|688.05|684.05|688.08|684.08|687.99|683.99|25
1613919290000|2021-02-21 14:54:50|688.06|684.06|687.72|683.72|688.06|684.06|687.67|683.67|25
1613919300000|2021-02-21 14:55:00|687.82|683.82|689.03|685.03|689.05|685.05|687.82|683.82|35
1613919310000|2021-02-21 14:55:10|689.02|685.02|689.48|685.48|689.48|685.48|689.02|685.02|32
1613919320000|2021-02-21 14:55:20|689.47|685.47|689.79|685.79|689.83|685.83|689.45|685.45|28
1613919330000|2021-02-21 14:55:30|689.78|685.78|690.61|686.61|690.61|686.61|689.78|685.78|28
1613919340000|2021-02-21 14:55:40|690.62|686.62|692.24|688.24|692.24|688.24|690.62|686.62|36
1613919350000|2021-02-21 14:55:50|692.12|688.12|692.4|688.4|692.4|688.4|691.88|687.88|31
1613919360000|2021-02-21 14:56:00|692.41|688.41|692.51|688.51|692.86|688.86|692.41|688.41|29
1613919370000|2021-02-21 14:56:10|692.42|688.42|693.29|689.29|693.38|689.38|692.42|688.42|35
1613919380000|2021-02-21 14:56:20|693.2|689.2|694.87|690.87|694.87|690.87|693.17|689.17|37
1613919390000|2021-02-21 14:56:30|694.86|690.86|694.43|690.43|694.86|690.86|694.28|690.28|31
1613919400000|2021-02-21 14:56:40|694.42|690.42|695.79|691.79|695.79|691.79|694.34|690.34|34
1613919410000|2021-02-21 14:56:50|695.78|691.78|697.58|693.58|697.58|693.58|695.73|691.73|33
1613919420000|2021-02-21 14:57:00|698.27|694.27|699.32|695.32|699.42|695.42|698.27|694.27|32
1613919430000|2021-02-21 14:57:10|699.35|695.35|700.12|696.12|700.12|696.12|699.33|695.33|32
1613919440000|2021-02-21 14:57:20|700.13|696.13|701.49|697.49|701.63|697.63|700.11|696.11|31
1613919450000|2021-02-21 14:57:30|702.41|698.41|702.8|698.8|702.8|698.8|701.91|697.91|33
1613919460000|2021-02-21 14:57:40|703.35|699.35|704.64|700.64|704.65|700.65|703.35|699.35|35
1613919470000|2021-02-21 14:57:50|704.57|700.57|704.28|700.28|704.69|700.69|703.18|699.18|39
1613919480000|2021-02-21 14:58:00|704.27|700.27|703.72|699.72|704.33|700.33|702.72|698.72|40
1613919490000|2021-02-21 14:58:10|703.74|699.74|702.51|698.51|703.9|699.9|702.51|698.51|33
1613919500000|2021-02-21 14:58:20|702.54|698.54|703.85|699.85|703.92|699.92|702.46|698.46|37
1613919510000|2021-02-21 14:58:30|703.91|699.91|704.51|700.51|704.57|700.57|703.65|699.65|35
1613919520000|2021-02-21 14:58:40|704.56|700.56|705.5|701.5|706.26|702.26|704.44|700.44|36
1613919530000|2021-02-21 14:58:50|705.45|701.45|706.26|702.26|706.26|702.26|705.25|701.25|32
1613919540000|2021-02-21 14:59:00|706.25|702.25|705.7|701.7|707.06|703.06|705.7|701.7|32
1613919550000|2021-02-21 14:59:10|705.72|701.72|706.09|702.09|706.38|702.38|705.67|701.67|32
1613919560000|2021-02-21 14:59:20|706.06|702.06|706.29|702.29|706.34|702.34|706.02|702.02|32
1613919570000|2021-02-21 14:59:30|706.25|702.25|707.35|703.35|707.35|703.35|705.62|701.62|36
1613919580000|2021-02-21 14:59:40|707.32|703.32|708.3|704.3|708.3|704.3|707.12|703.12|37
1613919590000|2021-02-21 14:59:50|708.36|704.36|708.69|704.69|708.8|704.8|708.01|704.01|37
1613919600000|2021-02-21 15:00:00|708.7|704.7|709.58|705.58|709.6|705.6|708.7|704.7|35
1613919610000|2021-02-21 15:00:10|709.57|705.57|710.56|706.56|711|707|709.57|705.57|33
1613919620000|2021-02-21 15:00:20|710.49|706.49|712.22|708.22|712.77|708.77|710.49|706.49|33
1613919630000|2021-02-21 15:00:30|712.3|708.3|712.64|708.64|713.04|709.04|712.3|708.3|35
1613919640000|2021-02-21 15:00:40|712.39|708.39|711.21|707.21|712.39|708.39|711.17|707.17|35
1613919650000|2021-02-21 15:00:50|711.02|707.02|709.87|705.87|711.48|707.48|709.74|705.74|35
1613919660000|2021-02-21 15:01:00|709.96|705.96|711.43|707.43|711.61|707.61|709.96|705.96|36
1613919670000|2021-02-21 15:01:10|711.56|707.56|712.3|708.3|712.3|708.3|711.53|707.53|38
1613919680000|2021-02-21 15:01:20|712.31|708.31|712.55|708.55|712.86|708.86|712.03|708.03|34
1613919690000|2021-02-21 15:01:30|712.54|708.54|711.72|707.72|712.62|708.62|711.54|707.54|32
1613919700000|2021-02-21 15:01:40|711.63|707.63|712.84|708.84|712.87|708.87|711.38|707.38|32
1613919710000|2021-02-21 15:01:50|712.81|708.81|712.49|708.49|712.87|708.87|712.28|708.28|36
1613919720000|2021-02-21 15:02:00|712.54|708.54|713.18|709.18|713.19|709.19|712.54|708.54|36
1613919730000|2021-02-21 15:02:10|713.19|709.19|714.8|710.8|714.8|710.8|713.15|709.15|34
1613919740000|2021-02-21 15:02:20|714.85|710.85|714.29|710.29|715.08|711.08|713.9|709.9|34
1613919750000|2021-02-21 15:02:30|714.3|710.3|716.32|712.32|716.32|712.32|714.2|710.2|33
1613919760000|2021-02-21 15:02:40|716.29|712.29|716.49|712.49|716.89|712.89|715.49|711.49|36
1613919770000|2021-02-21 15:02:50|716.52|712.52|717.45|713.45|717.49|713.49|716.52|712.52|33
1613919780000|2021-02-21 15:03:00|717.23|713.23|715.1|711.1|717.23|713.23|715.1|711.1|37
1613919790000|2021-02-21 15:03:10|715.2|711.2|714.67|710.67|715.46|711.46|714.67|710.67|35
1613919800000|2021-02-21 15:03:20|714.7|710.7|715.06|711.06|715.2|711.2|714.34|710.34|36
1613919810000|2021-02-21 15:03:30|715.07|711.07|715.05|711.05|715.18|711.18|714.87|710.87|35
1613919820000|2021-02-21 15:03:40|715.02|711.02|714.11|710.11|715.02|711.02|713.95|709.95|31
1613919830000|2021-02-21 15:03:50|714.03|710.03|713.19|709.19|714.03|710.03|712.87|708.87|31
1613919840000|2021-02-21 15:04:00|713.2|709.2|714.4|710.4|714.41|710.41|713.15|709.15|38
1613919850000|2021-02-21 15:04:10|714.42|710.42|715.96|711.96|715.96|711.96|714.42|710.42|34
1613919860000|2021-02-21 15:04:20|715.98|711.98|717.01|713.01|717.21|713.21|715.96|711.96|35
1613919870000|2021-02-21 15:04:30|716.93|712.93|717.23|713.23|717.23|713.23|716.46|712.46|36
1613919880000|2021-02-21 15:04:40|717.36|713.36|718.56|714.56|718.57|714.57|717.36|713.36|35
1613919890000|2021-02-21 15:04:50|718.59|714.59|718.56|714.56|719.6|715.6|718.06|714.06|30
1613919900000|2021-02-21 15:05:00|718.04|714.04|718.63|714.63|719.6|715.6|717.93|713.93|34
1613919910000|2021-02-21 15:05:10|718.65|714.65|718.09|714.09|719.7|715.7|718.09|714.09|37
1613919920000|2021-02-21 15:05:20|717.95|713.95|717.59|713.59|717.95|713.95|716.99|712.99|34
1613919930000|2021-02-21 15:05:30|717.51|713.51|719.16|715.16|719.18|715.18|717.43|713.43|35
1613919940000|2021-02-21 15:05:40|719.08|715.08|719.72|715.72|719.94|715.94|718.93|714.93|32
1613919950000|2021-02-21 15:05:50|719.7|715.7|719.83|715.83|719.96|715.96|719.43|715.43|32
1613919960000|2021-02-21 15:06:00|719.5|715.5|720.34|716.34|720.34|716.34|719.5|715.5|28
1613919970000|2021-02-21 15:06:10|720.32|716.32|720.57|716.57|720.61|716.61|720.04|716.04|28
1613919980000|2021-02-21 15:06:20|720.58|716.58|719.8|715.8|720.58|716.58|719.65|715.65|31
1613919990000|2021-02-21 15:06:30|719.79|715.79|720.49|716.49|720.5|716.5|719.79|715.79|35
1613920000000|2021-02-21 15:06:40|720.26|716.26|719.82|715.82|720.26|716.26|719.82|715.82|31
1613920010000|2021-02-21 15:06:50|719.83|715.83|717.26|713.26|719.83|715.83|717.19|713.19|33
1613920020000|2021-02-21 15:07:00|717.29|713.29|717.68|713.68|717.76|713.76|717.17|713.17|29
1613920030000|2021-02-21 15:07:10|717.54|713.54|716.93|712.93|717.75|713.75|716.93|712.93|34
1613920040000|2021-02-21 15:07:20|716.92|712.92|715.57|711.57|716.92|712.92|715.51|711.51|36
1613920050000|2021-02-21 15:07:30|715.68|711.68|716.44|712.44|716.5|712.5|715.68|711.68|34
1613920060000|2021-02-21 15:07:40|716.5|712.5|716.8|712.8|717.18|713.18|716.5|712.5|34
1613920070000|2021-02-21 15:07:50|716.78|712.78|716.01|712.01|716.94|712.94|715.73|711.73|31
1613920080000|2021-02-21 15:08:00|716.03|712.03|715.32|711.32|716.14|712.14|715.32|711.32|31
1613920090000|2021-02-21 15:08:10|715.31|711.31|714.92|710.92|715.36|711.36|714.19|710.19|38
1613920100000|2021-02-21 15:08:20|714.96|710.96|713.89|709.89|715.46|711.46|713.83|709.83|37
1613920110000|2021-02-21 15:08:30|713.86|709.86|714.18|710.18|714.24|710.24|713.76|709.76|32
1613920120000|2021-02-21 15:08:40|714.17|710.17|714.11|710.11|714.48|710.48|714.06|710.06|28
1613920130000|2021-02-21 15:08:50|714.15|710.15|715.15|711.15|715.15|711.15|714.15|710.15|32
1613920140000|2021-02-21 15:09:00|715.23|711.23|716.49|712.49|716.49|712.49|715.23|711.23|35
1613920150000|2021-02-21 15:09:10|716.45|712.45|717.33|713.33|717.34|713.34|716.35|712.35|30
1613920160000|2021-02-21 15:09:20|717.07|713.07|719.21|715.21|719.27|715.27|717.05|713.05|30
1613920170000|2021-02-21 15:09:30|719.2|715.2|719.99|715.99|720.17|716.17|719|715|32
1613920180000|2021-02-21 15:09:40|720|716|720.33|716.33|720.33|716.33|719.87|715.87|27
1613920190000|2021-02-21 15:09:50|720.35|716.35|720.15|716.15|721.16|717.16|720.11|716.11|37
1613920200000|2021-02-21 15:10:00|720.06|716.06|721.74|717.74|721.88|717.88|720.06|716.06|37
1613920210000|2021-02-21 15:10:10|721.63|717.63|721.85|717.85|722.06|718.06|721.57|717.57|28
1613920220000|2021-02-21 15:10:20|721.9|717.9|721.68|717.68|722.38|718.38|721.68|717.68|33
1613920230000|2021-02-21 15:10:30|721.7|717.7|721.34|717.34|721.7|717.7|720.88|716.88|29
1613920240000|2021-02-21 15:10:40|721.3|717.3|720.11|716.11|721.33|717.33|720.11|716.11|36
1613920250000|2021-02-21 15:10:50|720.01|716.01|719.93|715.93|720.06|716.06|719.38|715.38|35
1613920260000|2021-02-21 15:11:00|720|716|720.77|716.77|720.77|716.77|719.83|715.83|29
1613920270000|2021-02-21 15:11:10|720.63|716.63|720.96|716.96|721.52|717.52|720.32|716.32|37
1613920280000|2021-02-21 15:11:20|720.98|716.98|720.36|716.36|720.99|716.99|720.33|716.33|32
1613920290000|2021-02-21 15:11:30|720.38|716.38|720.84|716.84|720.84|716.84|720.24|716.24|36
1613920300000|2021-02-21 15:11:40|720.81|716.81|721.92|717.92|722.06|718.06|720.81|716.81|34
1613920310000|2021-02-21 15:11:50|721.85|717.85|722.19|718.19|722.3|718.3|721.85|717.85|31
1613920320000|2021-02-21 15:12:00|722.21|718.21|723.87|719.87|724.06|720.06|722.18|718.18|29
1613920330000|2021-02-21 15:12:10|723.81|719.81|724.94|720.94|725.1|721.1|723.08|719.08|34
1613920340000|2021-02-21 15:12:20|725.02|721.02|725.37|721.37|725.54|721.54|724.94|720.94|35
1613920350000|2021-02-21 15:12:30|725.5|721.5|726.67|722.67|727.07|723.07|725.5|721.5|26
1613920360000|2021-02-21 15:12:40|726.34|722.34|726.57|722.57|726.91|722.91|725.93|721.93|37
1613920370000|2021-02-21 15:12:50|726.51|722.51|724.37|720.37|726.55|722.55|724.23|720.23|37
1613920380000|2021-02-21 15:13:00|724.23|720.23|725.52|721.52|725.52|721.52|724.12|720.12|36
1613920390000|2021-02-21 15:13:10|725.56|721.56|726.37|722.37|726.37|722.37|725.35|721.35|30
1613920400000|2021-02-21 15:13:20|726.38|722.38|726.56|722.56|726.59|722.59|726.14|722.14|26
1613920410000|2021-02-21 15:13:30|726.54|722.54|727.06|723.06|727.19|723.19|726.54|722.54|35
1613920420000|2021-02-21 15:13:40|727.11|723.11|727.95|723.95|727.95|723.95|727|723|35
1613920430000|2021-02-21 15:13:50|727.96|723.96|728.07|724.07|728.07|724.07|727.62|723.62|32
1613920440000|2021-02-21 15:14:00|728.15|724.15|727.71|723.71|728.67|724.67|727.33|723.33|37
1613920450000|2021-02-21 15:14:10|727.7|723.7|726.08|722.08|727.75|723.75|726.06|722.06|37
1613920460000|2021-02-21 15:14:20|726.14|722.14|726.18|722.18|726.22|722.22|725.34|721.34|38
1613920470000|2021-02-21 15:14:30|726.21|722.21|726.85|722.85|727.03|723.03|726.2|722.2|34
1613920480000|2021-02-21 15:14:40|726.82|722.82|727.69|723.69|727.69|723.69|726.78|722.78|34
1613920490000|2021-02-21 15:14:50|727.78|723.78|728.04|724.04|728.52|724.52|727.78|723.78|34
1613920500000|2021-02-21 15:15:00|728.01|724.01|728.56|724.56|728.57|724.57|727.67|723.67|34
1613920510000|2021-02-21 15:15:10|728.55|724.55|728.64|724.64|728.94|724.94|728.55|724.55|28
1613920520000|2021-02-21 15:15:20|728.65|724.65|727.57|723.57|728.77|724.77|727.57|723.57|34
1613920530000|2021-02-21 15:15:30|727.61|723.61|726.1|722.1|727.66|723.66|726.06|722.06|36
1613920540000|2021-02-21 15:15:40|726.12|722.12|726.78|722.78|726.83|722.83|726.04|722.04|36
1613920550000|2021-02-21 15:15:50|726.79|722.79|725.5|721.5|727.33|723.33|725.5|721.5|38
1613920560000|2021-02-21 15:16:00|725.54|721.54|725.22|721.22|725.76|721.76|724.84|720.84|34
1613920570000|2021-02-21 15:16:10|725.32|721.32|724.51|720.51|725.42|721.42|724.51|720.51|36
1613920580000|2021-02-21 15:16:20|724.34|720.34|724.04|720.04|724.34|720.34|723.2|719.2|34
1613920590000|2021-02-21 15:16:30|724.01|720.01|723.4|719.4|724.01|720.01|723.28|719.28|37
1613920600000|2021-02-21 15:16:40|723.48|719.48|723.5|719.5|723.63|719.63|723.41|719.41|36
1613920610000|2021-02-21 15:16:50|723.47|719.47|723.3|719.3|723.96|719.96|722.98|718.98|33
1613920620000|2021-02-21 15:17:00|723.33|719.33|723.28|719.28|723.74|719.74|722.84|718.84|31
1613920630000|2021-02-21 15:17:10|723.29|719.29|722.87|718.87|723.31|719.31|722.77|718.77|30
1613920640000|2021-02-21 15:17:20|722.83|718.83|723.53|719.53|723.9|719.9|722.78|718.78|34
1613920650000|2021-02-21 15:17:30|723.51|719.51|723.26|719.26|723.63|719.63|723.2|719.2|31
1613920660000|2021-02-21 15:17:40|723.23|719.23|722.74|718.74|723.39|719.39|722.74|718.74|34
1613920670000|2021-02-21 15:17:50|722.68|718.68|722.69|718.69|722.72|718.72|722.35|718.35|21
1613920680000|2021-02-21 15:18:00|722.6|718.6|721.58|717.58|723.15|719.15|721.58|717.58|38
1613920690000|2021-02-21 15:18:10|721.57|717.57|720.63|716.63|721.7|717.7|720.59|716.59|35
1613920700000|2021-02-21 15:18:20|720.58|716.58|719.67|715.67|720.58|716.58|719.56|715.56|33
1613920710000|2021-02-21 15:18:30|719.65|715.65|720.7|716.7|720.73|716.73|719.65|715.65|30
1613920720000|2021-02-21 15:18:40|720.69|716.69|721.08|717.08|721.08|717.08|720.62|716.62|30
1613920730000|2021-02-21 15:18:50|721.06|717.06|722.72|718.72|722.9|718.9|720.99|716.99|28
1613920740000|2021-02-21 15:19:00|722.92|718.92|723.02|719.02|723.47|719.47|722.92|718.92|36
1613920750000|2021-02-21 15:19:10|723.05|719.05|723.39|719.39|723.39|719.39|722.38|718.38|34
1613920760000|2021-02-21 15:19:20|723.37|719.37|722.64|718.64|723.52|719.52|722.64|718.64|31
1613920770000|2021-02-21 15:19:30|722.61|718.61|721.88|717.88|722.69|718.69|721.85|717.85|33
1613920780000|2021-02-21 15:19:40|721.89|717.89|721.91|717.91|722.01|718.01|721.76|717.76|27
1613920790000|2021-02-21 15:19:50|721.88|717.88|721.04|717.04|721.88|717.88|720.86|716.86|28
1613920800000|2021-02-21 15:20:00|721.02|717.02|721.35|717.35|721.79|717.79|720.96|716.96|34
1613920810000|2021-02-21 15:20:10|721.28|717.28|721.33|717.33|721.33|717.33|721.01|717.01|28
1613920820000|2021-02-21 15:20:20|721.34|717.34|721.2|717.2|721.55|717.55|721.18|717.18|37
1613920830000|2021-02-21 15:20:30|721.19|717.19|720.89|716.89|721.36|717.36|720.75|716.75|32
1613920840000|2021-02-21 15:20:40|721.03|717.03|720.6|716.6|721.33|717.33|720.57|716.57|30
1613920850000|2021-02-21 15:20:50|720.64|716.64|720.42|716.42|720.67|716.67|720.42|716.42|22
1613920860000|2021-02-21 15:21:00|720.41|716.41|719.92|715.92|720.41|716.41|719.82|715.82|30
1613920870000|2021-02-21 15:21:10|719.91|715.91|720.27|716.27|720.48|716.48|719.91|715.91|33
1613920880000|2021-02-21 15:21:20|720.29|716.29|719.87|715.87|720.29|716.29|719.62|715.62|29
1613920890000|2021-02-21 15:21:30|719.92|715.92|720.26|716.26|720.39|716.39|719.91|715.91|29
1613920900000|2021-02-21 15:21:40|720.21|716.21|720.05|716.05|720.22|716.22|720|716|24
1613920910000|2021-02-21 15:21:50|720.09|716.09|720.19|716.19|720.42|716.42|720.05|716.05|29
1613920920000|2021-02-21 15:22:00|720.24|716.24|721.23|717.23|721.23|717.23|720.19|716.19|35
1613920930000|2021-02-21 15:22:10|721.24|717.24|720.81|716.81|721.63|717.63|720.72|716.72|32
1613920940000|2021-02-21 15:22:20|720.84|716.84|720.91|716.91|720.96|716.96|720.76|716.76|24
1613920950000|2021-02-21 15:22:30|720.92|716.92|719.3|715.3|721.16|717.16|719.26|715.26|32
1613920960000|2021-02-21 15:22:40|719.36|715.36|719.22|715.22|719.52|715.52|719.18|715.18|32
1613920970000|2021-02-21 15:22:50|719.17|715.17|718.59|714.59|719.49|715.49|718.59|714.59|35
1613920980000|2021-02-21 15:23:00|718.63|714.63|718.41|714.41|718.65|714.65|718.38|714.38|30
1613920990000|2021-02-21 15:23:10|718.4|714.4|718.52|714.52|718.69|714.69|718.31|714.31|29
1613921000000|2021-02-21 15:23:20|718.55|714.55|719.16|715.16|719.16|715.16|718.52|714.52|29
1613921010000|2021-02-21 15:23:30|719.1|715.1|719.75|715.75|720.14|716.14|719.1|715.1|35
1613921020000|2021-02-21 15:23:40|719.76|715.76|719.95|715.95|719.99|715.99|719.76|715.76|26
1613921030000|2021-02-21 15:23:50|719.93|715.93|720.14|716.14|720.34|716.34|719.93|715.93|26
1613921040000|2021-02-21 15:24:00|720.12|716.12|721.81|717.81|721.87|717.87|720.01|716.01|37
1613921050000|2021-02-21 15:24:10|721.85|717.85|721.72|717.72|721.86|717.86|721.59|717.59|26
1613921060000|2021-02-21 15:24:20|721.86|717.86|722|718|722.15|718.15|721.61|717.61|35
1613921070000|2021-02-21 15:24:30|721.96|717.96|721.41|717.41|722.11|718.11|721.39|717.39|33
1613921080000|2021-02-21 15:24:40|721.42|717.42|721.87|717.87|721.87|717.87|721.18|717.18|29
1613921090000|2021-02-21 15:24:50|721.77|717.77|722.44|718.44|722.52|718.52|721.77|717.77|32
1613921100000|2021-02-21 15:25:00|722.43|718.43|722.9|718.9|722.91|718.91|722.4|718.4|26
1613921110000|2021-02-21 15:25:10|722.88|718.88|722.91|718.91|722.91|718.91|722.73|718.73|32
1613921120000|2021-02-21 15:25:20|722.88|718.88|722.87|718.87|722.9|718.9|722.78|718.78|24
1613921130000|2021-02-21 15:25:30|723.12|719.12|722.85|718.85|723.12|719.12|722.67|718.67|27
1613921140000|2021-02-21 15:25:40|722.81|718.81|723.15|719.15|723.28|719.28|722.78|718.78|37
1613921150000|2021-02-21 15:25:50|723.16|719.16|723.15|719.15|723.19|719.19|723.08|719.08|23
1613921160000|2021-02-21 15:26:00|723.18|719.18|723.48|719.48|723.75|719.75|723.14|719.14|31
1613921170000|2021-02-21 15:26:10|723.5|719.5|724.07|720.07|724.13|720.13|723.47|719.47|37
1613921180000|2021-02-21 15:26:20|724.06|720.06|723.6|719.6|724.08|720.08|723.58|719.58|31
1613921190000|2021-02-21 15:26:30|723.59|719.59|723.75|719.75|723.79|719.79|723.3|719.3|37
1613921200000|2021-02-21 15:26:40|723.72|719.72|724.01|720.01|724.08|720.08|723.68|719.68|25
1613921210000|2021-02-21 15:26:50|724.06|720.06|724.21|720.21|724.21|720.21|723.92|719.92|29
1613921220000|2021-02-21 15:27:00|724.22|720.22|723.49|719.49|724.25|720.25|723.49|719.49|32
1613921230000|2021-02-21 15:27:10|723.37|719.37|722.85|718.85|723.42|719.42|722.85|718.85|29
1613921240000|2021-02-21 15:27:20|722.86|718.86|722.83|718.83|722.92|718.92|722.82|718.82|21
1613921250000|2021-02-21 15:27:30|722.82|718.82|722.74|718.74|722.9|718.9|722.74|718.74|14
1613921260000|2021-02-21 15:27:40|722.71|718.71|722.29|718.29|722.74|718.74|722.03|718.03|24
1613921270000|2021-02-21 15:27:50|722.3|718.3|721.89|717.89|722.3|718.3|721.87|717.87|29
1613921280000|2021-02-21 15:28:00|721.9|717.9|721.34|717.34|722.33|718.33|721.34|717.34|30
1613921290000|2021-02-21 15:28:10|721.26|717.26|720.9|716.9|721.26|717.26|720.53|716.53|37
1613921300000|2021-02-21 15:28:20|721|717|720.5|716.5|721.12|717.12|720.39|716.39|31
1613921310000|2021-02-21 15:28:30|720.49|716.49|719.48|715.48|720.49|716.49|719.48|715.48|30
1613921320000|2021-02-21 15:28:40|719.54|715.54|718.87|714.87|719.54|715.54|718.74|714.74|37
1613921330000|2021-02-21 15:28:50|718.88|714.88|718.9|714.9|719.15|715.15|718.87|714.87|27
1613921340000|2021-02-21 15:29:00|718.94|714.94|719.06|715.06|719.18|715.18|718.73|714.73|31
1613921350000|2021-02-21 15:29:10|719.05|715.05|720.04|716.04|720.04|716.04|719.05|715.05|29
1613921360000|2021-02-21 15:29:20|720.07|716.07|719.99|715.99|720.45|716.45|719.84|715.84|35
1613921370000|2021-02-21 15:29:30|719.94|715.94|721.64|717.64|721.64|717.64|719.94|715.94|37
1613921380000|2021-02-21 15:29:40|721.59|717.59|722.48|718.48|722.49|718.49|721.59|717.59|25
1613921390000|2021-02-21 15:29:50|722.49|718.49|722.7|718.7|722.7|718.7|722.43|718.43|30
1613921400000|2021-02-21 15:30:00|722.69|718.69|723.25|719.25|723.32|719.32|722.63|718.63|37
1613921410000|2021-02-21 15:30:10|723.28|719.28|724.6|720.6|724.6|720.6|722.97|718.97|32
1613921420000|2021-02-21 15:30:20|724.61|720.61|725.93|721.93|725.93|721.93|724.61|720.61|30
1613921430000|2021-02-21 15:30:30|725.97|721.97|725.86|721.86|726.12|722.12|725.46|721.46|36
1613921440000|2021-02-21 15:30:40|725.7|721.7|726.24|722.24|726.27|722.27|724.69|720.69|36
1613921450000|2021-02-21 15:30:50|726.38|722.38|726.82|722.82|727.22|723.22|726.38|722.38|33
1613921460000|2021-02-21 15:31:00|726.8|722.8|727.17|723.17|727.2|723.2|726.78|722.78|34
1613921470000|2021-02-21 15:31:10|727.21|723.21|727.16|723.16|727.52|723.52|727.11|723.11|36
1613921480000|2021-02-21 15:31:20|727.17|723.17|727.4|723.4|727.48|723.48|726.86|722.86|34
1613921490000|2021-02-21 15:31:30|727.42|723.42|727.84|723.84|728|724|727.41|723.41|30
1613921500000|2021-02-21 15:31:40|727.8|723.8|727.74|723.74|727.81|723.81|727.52|723.52|36
1613921510000|2021-02-21 15:31:50|727.75|723.75|727.47|723.47|728.08|724.08|727.47|723.47|28
1613921520000|2021-02-21 15:32:00|727.46|723.46|726.22|722.22|727.46|723.46|726.22|722.22|31
1613921530000|2021-02-21 15:32:10|726.17|722.17|725.52|721.52|726.32|722.32|724.96|720.96|37
1613921540000|2021-02-21 15:32:20|725.43|721.43|725.21|721.21|725.51|721.51|725.05|721.05|27
1613921550000|2021-02-21 15:32:30|725.22|721.22|725.53|721.53|725.65|721.65|725.17|721.17|31
1613921560000|2021-02-21 15:32:40|725.51|721.51|725.68|721.68|725.68|721.68|725.42|721.42|30
1613921570000|2021-02-21 15:32:50|725.91|721.91|726.11|722.11|726.35|722.35|725.91|721.91|30
1613921580000|2021-02-21 15:33:00|726.06|722.06|725.46|721.46|726.09|722.09|725.4|721.4|33
1613921590000|2021-02-21 15:33:10|725.48|721.48|725.78|721.78|725.95|721.95|725.45|721.45|36
1613921600000|2021-02-21 15:33:20|725.76|721.76|725.59|721.59|725.8|721.8|725.5|721.5|36
1613921610000|2021-02-21 15:33:30|725.62|721.62|725.34|721.34|725.65|721.65|725.28|721.28|28
1613921620000|2021-02-21 15:33:40|725.36|721.36|725.38|721.38|725.38|721.38|725.33|721.33|18
1613921630000|2021-02-21 15:33:50|725.39|721.39|725.41|721.41|725.5|721.5|725.36|721.36|22
1613921640000|2021-02-21 15:34:00|725.44|721.44|725.41|721.41|725.47|721.47|725.36|721.36|26
1613921650000|2021-02-21 15:34:10|725.42|721.42|725.41|721.41|725.47|721.47|725.35|721.35|26
1613921660000|2021-02-21 15:34:20|725.4|721.4|723.99|719.99|725.4|721.4|723.9|719.9|29
1613921670000|2021-02-21 15:34:30|723.98|719.98|723.71|719.71|724|720|723.71|719.71|30
1613921680000|2021-02-21 15:34:40|723.72|719.72|723.39|719.39|723.74|719.74|723.37|719.37|34
1613921690000|2021-02-21 15:34:50|723.38|719.38|723.08|719.08|723.4|719.4|723.04|719.04|36
1613921700000|2021-02-21 15:35:00|723.06|719.06|723.57|719.57|723.58|719.58|723.05|719.05|27
1613921710000|2021-02-21 15:35:10|723.54|719.54|723.28|719.28|723.54|719.54|723.28|719.28|29
1613921720000|2021-02-21 15:35:20|723.29|719.29|723.07|719.07|723.31|719.31|723.06|719.06|16
1613921730000|2021-02-21 15:35:30|723.08|719.08|722.67|718.67|723.08|719.08|722.67|718.67|19
1613921740000|2021-02-21 15:35:40|722.63|718.63|722.63|718.63|722.63|718.63|722.36|718.36|27
1613921750000|2021-02-21 15:35:50|722.69|718.69|722.98|718.98|723.37|719.37|722.69|718.69|29
1613921760000|2021-02-21 15:36:00|723.02|719.02|722.64|718.64|723.28|719.28|722.64|718.64|29
1613921770000|2021-02-21 15:36:10|722.63|718.63|722.07|718.07|722.63|718.63|722.03|718.03|21
1613921780000|2021-02-21 15:36:20|722.05|718.05|721.35|717.35|722.05|718.05|721.34|717.34|25
1613921790000|2021-02-21 15:36:30|721.31|717.31|720.15|716.15|721.31|717.31|720.15|716.15|29
1613921800000|2021-02-21 15:36:40|720.21|716.21|720.78|716.78|720.94|716.94|720.16|716.16|35
1613921810000|2021-02-21 15:36:50|720.84|716.84|720.07|716.07|720.84|716.84|720.06|716.06|34
1613921820000|2021-02-21 15:37:00|720.06|716.06|720.45|716.45|720.5|716.5|720.02|716.02|23
1613921830000|2021-02-21 15:37:10|720.67|716.67|721.91|717.91|722.12|718.12|720.63|716.63|36
1613921840000|2021-02-21 15:37:20|721.9|717.9|721.9|717.9|721.92|717.92|721.72|717.72|28
1613921850000|2021-02-21 15:37:30|721.91|717.91|722.19|718.19|722.19|718.19|721.9|717.9|32
1613921860000|2021-02-21 15:37:40|722.2|718.2|722.19|718.19|722.31|718.31|722.03|718.03|23
1613921870000|2021-02-21 15:37:50|722.2|718.2|722.24|718.24|722.28|718.28|722.17|718.17|26
1613921880000|2021-02-21 15:38:00|722.31|718.31|723.02|719.02|723.02|719.02|722.3|718.3|27
1613921890000|2021-02-21 15:38:10|722.99|718.99|722.68|718.68|722.99|718.99|722.51|718.51|33
1613921900000|2021-02-21 15:38:20|722.72|718.72|722.81|718.81|722.87|718.87|722.72|718.72|23
1613921910000|2021-02-21 15:38:30|722.8|718.8|722.67|718.67|722.8|718.8|722.35|718.35|31
1613921920000|2021-02-21 15:38:40|722.68|718.68|722.71|718.71|722.79|718.79|722.67|718.67|20
1613921930000|2021-02-21 15:38:50|722.74|718.74|722.83|718.83|722.83|718.83|722.7|718.7|30
1613921940000|2021-02-21 15:39:00|722.97|718.97|723.93|719.93|723.93|719.93|722.97|718.97|25
1613921950000|2021-02-21 15:39:10|723.92|719.92|724.24|720.24|724.27|720.27|723.71|719.71|33
1613921960000|2021-02-21 15:39:20|724.25|720.25|724.81|720.81|724.81|720.81|724.2|720.2|26
1613921970000|2021-02-21 15:39:30|724.82|720.82|724.79|720.79|724.85|720.85|724.43|720.43|26
1613921980000|2021-02-21 15:39:40|724.8|720.8|724.9|720.9|725.03|721.03|724.7|720.7|30
1613921990000|2021-02-21 15:39:50|725.29|721.29|725.41|721.41|725.55|721.55|725.29|721.29|27
1613922000000|2021-02-21 15:40:00|725.32|721.32|725.45|721.45|725.47|721.47|724.91|720.91|31
1613922010000|2021-02-21 15:40:10|725.56|721.56|725.31|721.31|725.56|721.56|725.26|721.26|26
1613922020000|2021-02-21 15:40:20|725.34|721.34|724.69|720.69|725.44|721.44|724.61|720.61|32
1613922030000|2021-02-21 15:40:30|724.55|720.55|724.74|720.74|724.74|720.74|724.5|720.5|30
1613922040000|2021-02-21 15:40:40|724.75|720.75|725.51|721.51|725.54|721.54|724.75|720.75|30
1613922050000|2021-02-21 15:40:50|725.52|721.52|726.19|722.19|726.19|722.19|725.51|721.51|24
1613922060000|2021-02-21 15:41:00|726.26|722.26|726.09|722.09|726.27|722.27|725.56|721.56|32
1613922070000|2021-02-21 15:41:10|725.92|721.92|726.03|722.03|726.08|722.08|725.89|721.89|17
1613922080000|2021-02-21 15:41:20|726.04|722.04|725.93|721.93|726.1|722.1|725.84|721.84|24
1613922090000|2021-02-21 15:41:30|725.94|721.94|726.94|722.94|727.32|723.32|725.8|721.8|28
1613922100000|2021-02-21 15:41:40|726.95|722.95|727.4|723.4|727.4|723.4|726.93|722.93|28
1613922110000|2021-02-21 15:41:50|727.39|723.39|727.67|723.67|727.77|723.77|727.15|723.15|36
1613922120000|2021-02-21 15:42:00|727.72|723.72|727.4|723.4|727.9|723.9|727.22|723.22|35
1613922130000|2021-02-21 15:42:10|727.48|723.48|727.87|723.87|727.91|723.91|727.48|723.48|29
1613922140000|2021-02-21 15:42:20|727.85|723.85|727.18|723.18|727.87|723.87|727.18|723.18|29
1613922150000|2021-02-21 15:42:30|727.12|723.12|727.57|723.57|727.57|723.57|726.91|722.91|33
1613922160000|2021-02-21 15:42:40|727.58|723.58|727.21|723.21|727.58|723.58|727.1|723.1|29
1613922170000|2021-02-21 15:42:50|727.15|723.15|726.65|722.65|727.3|723.3|726.65|722.65|29
1613922180000|2021-02-21 15:43:00|726.66|722.66|727.03|723.03|727.09|723.09|726.5|722.5|24
1613922190000|2021-02-21 15:43:10|727.04|723.04|727.26|723.26|727.26|723.26|726.9|722.9|24
1613922200000|2021-02-21 15:43:20|727.42|723.42|727.65|723.65|727.68|723.68|727.42|723.42|24
1613922210000|2021-02-21 15:43:30|727.67|723.67|728.43|724.43|728.43|724.43|727.63|723.63|23
1613922220000|2021-02-21 15:43:40|728.41|724.41|728.8|724.8|728.8|724.8|728.41|724.41|26
1613922230000|2021-02-21 15:43:50|728.79|724.79|729.74|725.74|729.74|725.74|728.75|724.75|33
1613922240000|2021-02-21 15:44:00|729.7|725.7|730.47|726.47|730.47|726.47|729.58|725.58|31
1613922250000|2021-02-21 15:44:10|730.45|726.45|730.39|726.39|730.93|726.93|730.38|726.38|37
1613922260000|2021-02-21 15:44:20|730.4|726.4|730.44|726.44|730.44|726.44|729.87|725.87|38
1613922270000|2021-02-21 15:44:30|730.49|726.49|730.22|726.22|730.51|726.51|729.85|725.85|32
1613922280000|2021-02-21 15:44:40|730.19|726.19|729.72|725.72|730.22|726.22|729.68|725.68|38
1613922290000|2021-02-21 15:44:50|729.73|725.73|730.22|726.22|730.22|726.22|729.7|725.7|25
1613922300000|2021-02-21 15:45:00|730.21|726.21|730.36|726.36|730.74|726.74|730.21|726.21|32
1613922310000|2021-02-21 15:45:10|730.37|726.37|729.88|725.88|730.38|726.38|729.88|725.88|32
1613922320000|2021-02-21 15:45:20|729.94|725.94|729.61|725.61|729.95|725.95|729.5|725.5|25
1613922330000|2021-02-21 15:45:30|729.64|725.64|729.18|725.18|729.64|725.64|728.96|724.96|34
1613922340000|2021-02-21 15:45:40|729.23|725.23|728.81|724.81|729.3|725.3|728.81|724.81|30
1613922350000|2021-02-21 15:45:50|728.83|724.83|728.62|724.62|728.92|724.92|728.62|724.62|29
1613922360000|2021-02-21 15:46:00|728.63|724.63|728.48|724.48|728.65|724.65|728.32|724.32|32
1613922370000|2021-02-21 15:46:10|728.43|724.43|728.06|724.06|728.48|724.48|727.68|723.68|34
1613922380000|2021-02-21 15:46:20|728.14|724.14|727.94|723.94|728.19|724.19|727.69|723.69|33
1613922390000|2021-02-21 15:46:30|728.13|724.13|728.4|724.4|728.4|724.4|728.05|724.05|30
1613922400000|2021-02-21 15:46:40|728.38|724.38|728.09|724.09|728.59|724.59|728.04|724.04|31
1613922410000|2021-02-21 15:46:50|728.14|724.14|727.92|723.92|728.61|724.61|727.92|723.92|34
1613922420000|2021-02-21 15:47:00|727.91|723.91|728.31|724.31|728.39|724.39|727.86|723.86|31
1613922430000|2021-02-21 15:47:10|728.41|724.41|729.19|725.19|729.39|725.39|728.41|724.41|34
1613922440000|2021-02-21 15:47:20|729.2|725.2|730.7|726.7|730.77|726.77|729.12|725.12|29
1613922450000|2021-02-21 15:47:30|730.69|726.69|731.3|727.3|731.37|727.37|730.69|726.69|27
1613922460000|2021-02-21 15:47:40|731.36|727.36|732|728|732.01|728.01|731|727|34
1613922470000|2021-02-21 15:47:50|732.01|728.01|732.31|728.31|732.34|728.34|731.79|727.79|35
1613922480000|2021-02-21 15:48:00|732.3|728.3|733.04|729.04|733.07|729.07|732.19|728.19|35
1613922490000|2021-02-21 15:48:10|733.03|729.03|733.25|729.25|733.26|729.26|732.95|728.95|29
1613922500000|2021-02-21 15:48:20|733.24|729.24|734.07|730.07|734.07|730.07|733.24|729.24|28
1613922510000|2021-02-21 15:48:30|734.04|730.04|733.63|729.63|734.13|730.13|733.24|729.24|34
1613922520000|2021-02-21 15:48:40|733.56|729.56|733.97|729.97|734.19|730.19|733.56|729.56|32
1613922530000|2021-02-21 15:48:50|734.11|730.11|734.64|730.64|734.64|730.64|734.09|730.09|33
1613922540000|2021-02-21 15:49:00|734.6|730.6|734.35|730.35|734.63|730.63|734.15|730.15|38
1613922550000|2021-02-21 15:49:10|734.36|730.36|734.41|730.41|734.55|730.55|734.18|730.18|37
1613922560000|2021-02-21 15:49:20|734.42|730.42|734.27|730.27|734.51|730.51|733.89|729.89|34
1613922570000|2021-02-21 15:49:30|734.41|730.41|734.14|730.14|734.59|730.59|734.14|730.14|33
1613922580000|2021-02-21 15:49:40|734.13|730.13|734.68|730.68|734.81|730.81|734.08|730.08|32
1613922590000|2021-02-21 15:49:50|734.66|730.66|734.68|730.68|734.73|730.73|734.61|730.61|28
1613922600000|2021-02-21 15:50:00|734.67|730.67|734.67|730.67|734.72|730.72|734.52|730.52|22
1613922610000|2021-02-21 15:50:10|734.66|730.66|734.44|730.44|734.73|730.73|734.28|730.28|31
1613922620000|2021-02-21 15:50:20|734.45|730.45|734.58|730.58|734.58|730.58|734.32|730.32|23
1613922630000|2021-02-21 15:50:30|734.64|730.64|734.87|730.87|734.91|730.91|734.64|730.64|31
1613922640000|2021-02-21 15:50:40|735.02|731.02|735.07|731.07|735.08|731.08|735.02|731.02|17
1613922650000|2021-02-21 15:50:50|735.05|731.05|735.63|731.63|735.63|731.63|735.05|731.05|18
1613922660000|2021-02-21 15:51:00|735.64|731.64|735.04|731.04|735.67|731.67|734.8|730.8|30
1613922670000|2021-02-21 15:51:10|735.07|731.07|735.77|731.77|735.91|731.91|735.04|731.04|36
1613922680000|2021-02-21 15:51:20|735.8|731.8|735.99|731.99|736.04|732.04|735.8|731.8|20
1613922690000|2021-02-21 15:51:30|736.01|732.01|736.14|732.14|736.18|732.18|736|732|27
1613922700000|2021-02-21 15:51:40|736.08|732.08|736.55|732.55|736.55|732.55|736.08|732.08|23
1613922710000|2021-02-21 15:51:50|736.54|732.54|736.78|732.78|736.86|732.86|735.99|731.99|34
1613922720000|2021-02-21 15:52:00|736.74|732.74|736.96|732.96|737|733|736.74|732.74|31
1613922730000|2021-02-21 15:52:10|737|733|737.6|733.6|737.62|733.62|736.94|732.94|27
1613922740000|2021-02-21 15:52:20|737.59|733.59|737.8|733.8|738.15|734.15|737.59|733.59|34
1613922750000|2021-02-21 15:52:30|737.78|733.78|736.4|732.4|737.78|733.78|736.29|732.29|34
1613922760000|2021-02-21 15:52:40|736.41|732.41|735.4|731.4|736.43|732.43|735.4|731.4|31
1613922770000|2021-02-21 15:52:50|735.43|731.43|735.59|731.59|735.76|731.76|735.32|731.32|38
1613922780000|2021-02-21 15:53:00|734.07|730.07|734.12|730.12|734.6|730.6|734.05|730.05|33
1613922790000|2021-02-21 15:53:10|733.92|729.92|731.59|727.59|733.92|729.92|731.59|727.59|35
1613922800000|2021-02-21 15:53:20|731.76|727.76|730.79|726.79|732.42|728.42|730.76|726.76|35
1613922810000|2021-02-21 15:53:30|730.78|726.78|730.44|726.44|730.78|726.78|729.75|725.75|36
1613922820000|2021-02-21 15:53:40|730.25|726.25|731.17|727.17|731.31|727.31|730.25|726.25|36
1613922830000|2021-02-21 15:53:50|731.15|727.15|732.43|728.43|732.52|728.52|730.79|726.79|36
1613922840000|2021-02-21 15:54:00|732.31|728.31|731.37|727.37|732.39|728.39|731.36|727.36|35
1613922850000|2021-02-21 15:54:10|731.44|727.44|730.85|726.85|731.44|727.44|730.66|726.66|31
1613922860000|2021-02-21 15:54:20|730.74|726.74|730.52|726.52|730.74|726.74|729.93|725.93|31
1613922870000|2021-02-21 15:54:30|730.5|726.5|729.16|725.16|730.59|726.59|728.93|724.93|35
1613922880000|2021-02-21 15:54:40|729.14|725.14|729.59|725.59|729.61|725.61|729.1|725.1|31
1613922890000|2021-02-21 15:54:50|729.61|725.61|730.35|726.35|730.35|726.35|729.48|725.48|34
1613922900000|2021-02-21 15:55:00|730.41|726.41|729.08|725.08|730.44|726.44|729.05|725.05|37
1613922910000|2021-02-21 15:55:10|729.04|725.04|728.29|724.29|729.04|725.04|728.29|724.29|33
1613922920000|2021-02-21 15:55:20|728.28|724.28|727.36|723.36|728.35|724.35|727.32|723.32|28
1613922930000|2021-02-21 15:55:30|727.31|723.31|728.49|724.49|728.69|724.69|727.3|723.3|37
1613922940000|2021-02-21 15:55:40|728.52|724.52|728.28|724.28|728.55|724.55|728.18|724.18|30
1613922950000|2021-02-21 15:55:50|728.26|724.26|727.85|723.85|728.26|724.26|727.65|723.65|24
1613922960000|2021-02-21 15:56:00|727.8|723.8|728.03|724.03|728.05|724.05|727.66|723.66|32
1613922970000|2021-02-21 15:56:10|728.01|724.01|729.06|725.06|729.48|725.48|728.01|724.01|31
1613922980000|2021-02-21 15:56:20|729.05|725.05|728.73|724.73|729.05|725.05|728.7|724.7|29
1613922990000|2021-02-21 15:56:30|728.78|724.78|729.3|725.3|729.3|725.3|728.54|724.54|33
1613923000000|2021-02-21 15:56:40|729.32|725.32|730.19|726.19|730.19|726.19|729.32|725.32|28
1613923010000|2021-02-21 15:56:50|730.17|726.17|729.97|725.97|730.6|726.6|729.97|725.97|34
1613923020000|2021-02-21 15:57:00|729.96|725.96|730.91|726.91|731.11|727.11|729.77|725.77|38
1613923030000|2021-02-21 15:57:10|730.98|726.98|731.12|727.12|731.35|727.35|730.98|726.98|30
1613923040000|2021-02-21 15:57:20|731.16|727.16|732.44|728.44|732.44|728.44|731.16|727.16|34
1613923050000|2021-02-21 15:57:30|732.27|728.27|732.86|728.86|733.3|729.3|732.27|728.27|34
1613923060000|2021-02-21 15:57:40|732.85|728.85|733.11|729.11|733.16|729.16|732.75|728.75|28
1613923070000|2021-02-21 15:57:50|733.12|729.12|731.62|727.62|733.12|729.12|731.56|727.56|31
1613923080000|2021-02-21 15:58:00|731.63|727.63|732.49|728.49|732.67|728.67|731.59|727.59|34
1613923090000|2021-02-21 15:58:10|732.61|728.61|733.78|729.78|733.78|729.78|732.61|728.61|34
1613923100000|2021-02-21 15:58:20|733.81|729.81|735.36|731.36|735.41|731.41|733.81|729.81|35
1613923110000|2021-02-21 15:58:30|735.35|731.35|735.67|731.67|735.67|731.67|735.35|731.35|26
1613923120000|2021-02-21 15:58:40|735.66|731.66|736.89|732.89|736.89|732.89|735.34|731.34|38
1613923130000|2021-02-21 15:58:50|736.84|732.84|735.58|731.58|736.84|732.84|735.58|731.58|30
1613923140000|2021-02-21 15:59:00|735.6|731.6|734.84|730.84|735.6|731.6|734.84|730.84|36
1613923150000|2021-02-21 15:59:10|734.73|730.73|734.69|730.69|735.02|731.02|734.55|730.55|34
1613923160000|2021-02-21 15:59:20|734.71|730.71|735.62|731.62|735.74|731.74|734.7|730.7|32
1613923170000|2021-02-21 15:59:30|735.64|731.64|735.26|731.26|735.82|731.82|735.23|731.23|34
1613923180000|2021-02-21 15:59:40|735.33|731.33|735.51|731.51|735.74|731.74|735.33|731.33|39
1613923190000|2021-02-21 15:59:50|735.62|731.62|735.88|731.88|736.26|732.26|735.55|731.55|33
1613923200000|2021-02-21 16:00:00|735.85|731.85|736.66|732.66|736.78|732.78|735.8|731.8|32
1613923210000|2021-02-21 16:00:10|736.68|732.68|737.79|733.79|737.79|733.79|736.68|732.68|28
1613923220000|2021-02-21 16:00:20|737.87|733.87|737.16|733.16|737.87|733.87|736.77|732.77|30
1613923230000|2021-02-21 16:00:30|737.15|733.15|736.73|732.73|737.18|733.18|736.54|732.54|31
1613923240000|2021-02-21 16:00:40|736.77|732.77|735.71|731.71|737.06|733.06|735.71|731.71|32
1613923250000|2021-02-21 16:00:50|735.79|731.79|733.8|729.8|735.79|731.79|733.79|729.79|31
1613923260000|2021-02-21 16:01:00|733.98|729.98|735.06|731.06|735.13|731.13|733.72|729.72|39
1613923270000|2021-02-21 16:01:10|734.75|730.75|733.79|729.79|734.77|730.77|733.79|729.79|30
1613923280000|2021-02-21 16:01:20|733.75|729.75|733.27|729.27|733.89|729.89|733.17|729.17|35
1613923290000|2021-02-21 16:01:30|733.29|729.29|733.16|729.16|733.46|729.46|733.02|729.02|37
1613923300000|2021-02-21 16:01:40|732.96|728.96|731.94|727.94|732.96|728.96|731.73|727.73|33
1613923310000|2021-02-21 16:01:50|731.96|727.96|731.5|727.5|731.96|727.96|731.45|727.45|33
1613923320000|2021-02-21 16:02:00|731.59|727.59|732.2|728.2|732.21|728.21|731.57|727.57|26
1613923330000|2021-02-21 16:02:10|732.19|728.19|732.39|728.39|732.39|728.39|731.87|727.87|30
1613923340000|2021-02-21 16:02:20|732.46|728.46|733.39|729.39|733.39|729.39|732.46|728.46|33
1613923350000|2021-02-21 16:02:30|733.45|729.45|733.91|729.91|735.11|731.11|733.43|729.43|38
1613923360000|2021-02-21 16:02:40|733.88|729.88|733.93|729.93|733.96|729.96|733.01|729.01|36
1613923370000|2021-02-21 16:02:50|733.98|729.98|734.87|730.87|734.96|730.96|733.98|729.98|29
1613923380000|2021-02-21 16:03:00|734.88|730.88|734.15|730.15|734.92|730.92|734.06|730.06|36
1613923390000|2021-02-21 16:03:10|734.13|730.13|734|730|734.41|730.41|733.97|729.97|36
1613923400000|2021-02-21 16:03:20|734.03|730.03|733.71|729.71|734.07|730.07|733.54|729.54|30
1613923410000|2021-02-21 16:03:30|733.72|729.72|733.11|729.11|733.76|729.76|733.08|729.08|32
1613923420000|2021-02-21 16:03:40|733.13|729.13|733.85|729.85|734.07|730.07|733.13|729.13|36
1613923430000|2021-02-21 16:03:50|733.77|729.77|733.74|729.74|733.98|729.98|733.74|729.74|33
1613923440000|2021-02-21 16:04:00|733.69|729.69|733.24|729.24|733.84|729.84|733.23|729.23|35
1613923450000|2021-02-21 16:04:10|733.23|729.23|732.92|728.92|733.23|729.23|732.32|728.32|36
1613923460000|2021-02-21 16:04:20|733.2|729.2|733.53|729.53|733.64|729.64|733.09|729.09|36
1613923470000|2021-02-21 16:04:30|733.57|729.57|733.91|729.91|734.06|730.06|733.57|729.57|28
1613923480000|2021-02-21 16:04:40|733.87|729.87|733.14|729.14|733.87|729.87|732.99|728.99|34
1613923490000|2021-02-21 16:04:50|733.13|729.13|732.77|728.77|733.19|729.19|732.72|728.72|37
1613923500000|2021-02-21 16:05:00|732.75|728.75|732.01|728.01|732.75|728.75|732.01|728.01|29
1613923510000|2021-02-21 16:05:10|732.09|728.09|731.52|727.52|732.31|728.31|731.5|727.5|30
1613923520000|2021-02-21 16:05:20|731.43|727.43|730.49|726.49|731.43|727.43|730.49|726.49|34
1613923530000|2021-02-21 16:05:30|730.46|726.46|729.36|725.36|730.46|726.46|729.29|725.29|35
1613923540000|2021-02-21 16:05:40|729.25|725.25|729.03|725.03|729.44|725.44|728.73|724.73|30
1613923550000|2021-02-21 16:05:50|728.99|724.99|729|725|729.27|725.27|728.61|724.61|33
1613923560000|2021-02-21 16:06:00|728.99|724.99|730.02|726.02|730.02|726.02|728.99|724.99|32
1613923570000|2021-02-21 16:06:10|729.93|725.93|729.15|725.15|729.93|725.93|728.82|724.82|36
1613923580000|2021-02-21 16:06:20|728.99|724.99|727.91|723.91|729.4|725.4|727.68|723.68|37
1613923590000|2021-02-21 16:06:30|727.47|723.47|727.06|723.06|727.65|723.65|726.95|722.95|35
1613923600000|2021-02-21 16:06:40|727.09|723.09|725.69|721.69|727.18|723.18|725.69|721.69|35
1613923610000|2021-02-21 16:06:50|725.64|721.64|724.74|720.74|725.78|721.78|724.71|720.71|38
1613923620000|2021-02-21 16:07:00|724.73|720.73|724.2|720.2|724.74|720.74|723.28|719.28|38
1613923630000|2021-02-21 16:07:10|724.42|720.42|725.11|721.11|725.11|721.11|724.34|720.34|37
1613923640000|2021-02-21 16:07:20|725.08|721.08|724.89|720.89|725.51|721.51|724.64|720.64|34
1613923650000|2021-02-21 16:07:30|724.88|720.88|725.15|721.15|725.15|721.15|724.82|720.82|27
1613923660000|2021-02-21 16:07:40|725.07|721.07|724.76|720.76|725.07|721.07|724.6|720.6|30
1613923670000|2021-02-21 16:07:50|724.81|720.81|723.7|719.7|724.82|720.82|723.7|719.7|34
1613923680000|2021-02-21 16:08:00|723.78|719.78|724.39|720.39|724.4|720.4|723.73|719.73|35
1613923690000|2021-02-21 16:08:10|724.38|720.38|725.19|721.19|725.19|721.19|724.38|720.38|29
1613923700000|2021-02-21 16:08:20|725.2|721.2|723.99|719.99|725.2|721.2|723.99|719.99|35
1613923710000|2021-02-21 16:08:30|724.06|720.06|723.27|719.27|724.07|720.07|723.2|719.2|31
1613923720000|2021-02-21 16:08:40|723.31|719.31|722.83|718.83|723.31|719.31|722.79|718.79|34
1613923730000|2021-02-21 16:08:50|722.88|718.88|722.67|718.67|723|719|722.16|718.16|36
1613923740000|2021-02-21 16:09:00|722.95|718.95|721.58|717.58|722.97|718.97|721.55|717.55|37
1613923750000|2021-02-21 16:09:10|721.57|717.57|721.81|717.81|722.06|718.06|721.52|717.52|34
1613923760000|2021-02-21 16:09:20|721.83|717.83|721.86|717.86|721.86|717.86|721.6|717.6|33
1613923770000|2021-02-21 16:09:30|721.85|717.85|722.66|718.66|722.66|718.66|721.85|717.85|26
1613923780000|2021-02-21 16:09:40|722.58|718.58|722.31|718.31|723.03|719.03|722.31|718.31|32
1613923790000|2021-02-21 16:09:50|722.34|718.34|722.66|718.66|722.66|718.66|722.29|718.29|18
1613923800000|2021-02-21 16:10:00|722.73|718.73|722.28|718.28|722.78|718.78|722.27|718.27|36
1613923810000|2021-02-21 16:10:10|722.23|718.23|723.68|719.68|723.68|719.68|722.22|718.22|36
1613923820000|2021-02-21 16:10:20|723.72|719.72|723.53|719.53|724.02|720.02|723.27|719.27|30
1613923830000|2021-02-21 16:10:30|723.51|719.51|723.87|719.87|723.95|719.95|723.12|719.12|35
1613923840000|2021-02-21 16:10:40|723.86|719.86|724.73|720.73|724.76|720.76|723.84|719.84|31
1613923850000|2021-02-21 16:10:50|724.75|720.75|724.97|720.97|725.29|721.29|724.75|720.75|30
1613923860000|2021-02-21 16:11:00|724.96|720.96|724.64|720.64|724.96|720.96|724.49|720.49|35
1613923870000|2021-02-21 16:11:10|724.66|720.66|725.53|721.53|725.55|721.55|724.52|720.52|34
1613923880000|2021-02-21 16:11:20|725.51|721.51|726.12|722.12|726.16|722.16|725.45|721.45|33
1613923890000|2021-02-21 16:11:30|726.18|722.18|725.74|721.74|726.25|722.25|725.52|721.52|31
1613923900000|2021-02-21 16:11:40|725.77|721.77|725.78|721.78|725.86|721.86|725.72|721.72|26
1613923910000|2021-02-21 16:11:50|725.79|721.79|725.56|721.56|725.79|721.79|725.52|721.52|28
1613923920000|2021-02-21 16:12:00|725.53|721.53|725.89|721.89|725.92|721.92|725.52|721.52|29
1613923930000|2021-02-21 16:12:10|725.91|721.91|725.94|721.94|725.97|721.97|725.88|721.88|25
1613923940000|2021-02-21 16:12:20|725.91|721.91|725.1|721.1|725.91|721.91|725.06|721.06|27
1613923950000|2021-02-21 16:12:30|725.09|721.09|724.86|720.86|725.09|721.09|724.8|720.8|22
1613923960000|2021-02-21 16:12:40|724.92|720.92|723.87|719.87|724.92|720.92|723.86|719.86|24
1613923970000|2021-02-21 16:12:50|723.97|719.97|722.65|718.65|723.97|719.97|722.63|718.63|31
1613923980000|2021-02-21 16:13:00|722.63|718.63|721.77|717.77|722.64|718.64|721.76|717.76|32
1613923990000|2021-02-21 16:13:10|721.81|717.81|721.77|717.77|721.99|717.99|721.76|717.76|36
1613924000000|2021-02-21 16:13:20|721.78|717.78|722.4|718.4|722.4|718.4|721.78|717.78|33
1613924010000|2021-02-21 16:13:30|722.41|718.41|722.14|718.14|722.46|718.46|722.03|718.03|26
1613924020000|2021-02-21 16:13:40|722.13|718.13|723|719|723|719|722.13|718.13|35
1613924030000|2021-02-21 16:13:50|723.11|719.11|722.67|718.67|723.11|719.11|722.57|718.57|35
1613924040000|2021-02-21 16:14:00|722.66|718.66|722.75|718.75|722.76|718.76|722.15|718.15|36
1613924050000|2021-02-21 16:14:10|722.76|718.76|723.23|719.23|723.23|719.23|722.72|718.72|34
1613924060000|2021-02-21 16:14:20|723.37|719.37|723.65|719.65|723.65|719.65|723.3|719.3|21
1613924070000|2021-02-21 16:14:30|723.67|719.67|723.94|719.94|724.16|720.16|723.67|719.67|31
1613924080000|2021-02-21 16:14:40|723.83|719.83|724.12|720.12|724.14|720.14|723.72|719.72|26
1613924090000|2021-02-21 16:14:50|724.24|720.24|724.64|720.64|724.69|720.69|724.22|720.22|28
1613924100000|2021-02-21 16:15:00|724.7|720.7|724.72|720.72|724.74|720.74|724.62|720.62|24
1613924110000|2021-02-21 16:15:10|724.67|720.67|724.74|720.74|724.84|720.84|724.63|720.63|29
1613924120000|2021-02-21 16:15:20|724.75|720.75|723.99|719.99|725.19|721.19|723.99|719.99|32
1613924130000|2021-02-21 16:15:30|724.05|720.05|724.68|720.68|724.69|720.69|724.05|720.05|31
1613924140000|2021-02-21 16:15:40|724.72|720.72|724.05|720.05|724.72|720.72|724.05|720.05|35
1613924150000|2021-02-21 16:15:50|724.06|720.06|723.77|719.77|724.12|720.12|723.72|719.72|30
1613924160000|2021-02-21 16:16:00|723.76|719.76|723.94|719.94|724|720|723.75|719.75|35
1613924170000|2021-02-21 16:16:10|723.98|719.98|723.95|719.95|724.04|720.04|723.83|719.83|30
1613924180000|2021-02-21 16:16:20|723.99|719.99|723.12|719.12|724.02|720.02|723.12|719.12|29
1613924190000|2021-02-21 16:16:30|723.17|719.17|722.78|718.78|723.17|719.17|722.28|718.28|39
1613924200000|2021-02-21 16:16:40|722.93|718.93|723.16|719.16|723.24|719.24|722.54|718.54|38
1613924210000|2021-02-21 16:16:50|723.03|719.03|723.12|719.12|723.17|719.17|722.94|718.94|36
1613924220000|2021-02-21 16:17:00|723.14|719.14|722.65|718.65|723.14|719.14|722.59|718.59|33
1613924230000|2021-02-21 16:17:10|722.64|718.64|722.42|718.42|722.64|718.64|722.32|718.32|34
1613924240000|2021-02-21 16:17:20|722.39|718.39|723.05|719.05|723.09|719.09|722.34|718.34|26
1613924250000|2021-02-21 16:17:30|723.08|719.08|723.41|719.41|723.54|719.54|722.83|718.83|34
1613924260000|2021-02-21 16:17:40|723.48|719.48|723.53|719.53|724.36|720.36|723.42|719.42|34
1613924270000|2021-02-21 16:17:50|723.6|719.6|723.71|719.71|723.89|719.89|723.55|719.55|32
1613924280000|2021-02-21 16:18:00|723.81|719.81|724.71|720.71|724.71|720.71|723.81|719.81|26
1613924290000|2021-02-21 16:18:10|724.7|720.7|723.89|719.89|724.7|720.7|723.88|719.88|34
1613924300000|2021-02-21 16:18:20|723.88|719.88|723.42|719.42|723.9|719.9|723.11|719.11|36
1613924310000|2021-02-21 16:18:30|723.44|719.44|723.56|719.56|723.58|719.58|723.38|719.38|35
1613924320000|2021-02-21 16:18:40|723.55|719.55|723.49|719.49|723.66|719.66|723.42|719.42|31
1613924330000|2021-02-21 16:18:50|723.41|719.41|723.26|719.26|723.49|719.49|723.23|719.23|30
1613924340000|2021-02-21 16:19:00|723.3|719.3|723.39|719.39|723.54|719.54|723.3|719.3|28
1613924350000|2021-02-21 16:19:10|723.55|719.55|724.24|720.24|724.24|720.24|723.55|719.55|33
1613924360000|2021-02-21 16:19:20|724.25|720.25|723.92|719.92|724.43|720.43|723.9|719.9|30
1613924370000|2021-02-21 16:19:30|723.91|719.91|723.78|719.78|723.93|719.93|723.76|719.76|23
1613924380000|2021-02-21 16:19:40|723.75|719.75|723.74|719.74|723.79|719.79|723.71|719.71|13
1613924390000|2021-02-21 16:19:50|723.72|719.72|723.6|719.6|723.72|719.72|723.57|719.57|25
1613924400000|2021-02-21 16:20:00|723.7|719.7|723.56|719.56|723.76|719.76|723.2|719.2|30
1613924410000|2021-02-21 16:20:10|723.66|719.66|723.55|719.55|723.68|719.68|723.5|719.5|32
1613924420000|2021-02-21 16:20:20|723.54|719.54|723.49|719.49|723.69|719.69|723.49|719.49|20
1613924430000|2021-02-21 16:20:30|723.51|719.51|724.5|720.5|724.5|720.5|723.51|719.51|30
1613924440000|2021-02-21 16:20:40|724.47|720.47|724.48|720.48|724.85|720.85|724.14|720.14|33
1613924450000|2021-02-21 16:20:50|724.47|720.47|724.42|720.42|724.49|720.49|724.3|720.3|26
1613924460000|2021-02-21 16:21:00|724.43|720.43|724.22|720.22|724.43|720.43|724.1|720.1|30
1613924470000|2021-02-21 16:21:10|724.24|720.24|724.42|720.42|724.43|720.43|724.24|720.24|18
1613924480000|2021-02-21 16:21:20|724.41|720.41|723.53|719.53|724.41|720.41|723.38|719.38|30
1613924490000|2021-02-21 16:21:30|723.54|719.54|723.31|719.31|723.64|719.64|723.27|719.27|30
1613924500000|2021-02-21 16:21:40|723.32|719.32|723.84|719.84|723.84|719.84|723.32|719.32|27
1613924510000|2021-02-21 16:21:50|723.86|719.86|724.24|720.24|724.24|720.24|723.85|719.85|26
1613924520000|2021-02-21 16:22:00|724.26|720.26|724.78|720.78|724.84|720.84|724.26|720.26|27
1613924530000|2021-02-21 16:22:10|724.79|720.79|724.51|720.51|724.79|720.79|724.41|720.41|22
1613924540000|2021-02-21 16:22:20|724.43|720.43|724.72|720.72|724.95|720.95|724.42|720.42|26
1613924550000|2021-02-21 16:22:30|724.71|720.71|724.87|720.87|724.87|720.87|724.49|720.49|27
1613924560000|2021-02-21 16:22:40|724.86|720.86|725.49|721.49|725.8|721.8|724.86|720.86|31
1613924570000|2021-02-21 16:22:50|725.48|721.48|725.31|721.31|725.52|721.52|725.31|721.31|25
1613924580000|2021-02-21 16:23:00|725.04|721.04|725.98|721.98|726.03|722.03|724.93|720.93|26
1613924590000|2021-02-21 16:23:10|725.99|721.99|725.8|721.8|726.02|722.02|725.63|721.63|24
1613924600000|2021-02-21 16:23:20|725.78|721.78|724.84|720.84|725.8|721.8|724.82|720.82|26
1613924610000|2021-02-21 16:23:30|724.8|720.8|723.65|719.65|724.81|720.81|723.62|719.62|31
1613924620000|2021-02-21 16:23:40|723.62|719.62|724.13|720.13|724.41|720.41|723.58|719.58|32
1613924630000|2021-02-21 16:23:50|724.08|720.08|723.85|719.85|724.08|720.08|723.85|719.85|29
1613924640000|2021-02-21 16:24:00|723.88|719.88|723.54|719.54|723.9|719.9|723.53|719.53|27
1613924650000|2021-02-21 16:24:10|723.53|719.53|723.27|719.27|723.58|719.58|723.17|719.17|27
1613924660000|2021-02-21 16:24:20|723.26|719.26|723.57|719.57|723.65|719.65|723.24|719.24|28
1613924670000|2021-02-21 16:24:30|723.55|719.55|722.54|718.54|723.55|719.55|722.49|718.49|33
1613924680000|2021-02-21 16:24:40|722.72|718.72|722.5|718.5|722.72|718.72|722.21|718.21|28
1613924690000|2021-02-21 16:24:50|722.51|718.51|722.56|718.56|722.57|718.57|722.51|718.51|18
1613924700000|2021-02-21 16:25:00|722.51|718.51|722.96|718.96|723.03|719.03|722.5|718.5|30
1613924710000|2021-02-21 16:25:10|722.97|718.97|723.48|719.48|723.5|719.5|722.96|718.96|29
1613924720000|2021-02-21 16:25:20|723.44|719.44|723.37|719.37|723.49|719.49|723.37|719.37|24
1613924730000|2021-02-21 16:25:30|723.38|719.38|723.28|719.28|723.38|719.38|723.17|719.17|27
1613924740000|2021-02-21 16:25:40|723.25|719.25|723.33|719.33|723.77|719.77|723.25|719.25|23
1613924750000|2021-02-21 16:25:50|723.36|719.36|723.59|719.59|723.6|719.6|723.36|719.36|21
1613924760000|2021-02-21 16:26:00|723.6|719.6|724.12|720.12|724.21|720.21|723.59|719.59|27
1613924770000|2021-02-21 16:26:10|724.13|720.13|724.48|720.48|724.49|720.49|724.13|720.13|15
1613924780000|2021-02-21 16:26:20|724.49|720.49|724.98|720.98|725.09|721.09|724.43|720.43|27
1613924790000|2021-02-21 16:26:30|725|721|725.36|721.36|725.36|721.36|724.98|720.98|21
1613924800000|2021-02-21 16:26:40|725.35|721.35|725.42|721.42|725.55|721.55|725.34|721.34|29
1613924810000|2021-02-21 16:26:50|725.45|721.45|725.76|721.76|725.76|721.76|725.15|721.15|29
1613924820000|2021-02-21 16:27:00|725.77|721.77|726.03|722.03|726.23|722.23|725.77|721.77|30
1613924830000|2021-02-21 16:27:10|726.02|722.02|726.35|722.35|726.63|722.63|725.89|721.89|32
1613924840000|2021-02-21 16:27:20|726.37|722.37|725.22|721.22|726.37|722.37|725.22|721.22|34
1613924850000|2021-02-21 16:27:30|725.23|721.23|725.38|721.38|725.4|721.4|725.2|721.2|32
1613924860000|2021-02-21 16:27:40|725.45|721.45|726.17|722.17|726.17|722.17|725.45|721.45|32
1613924870000|2021-02-21 16:27:50|726.14|722.14|726.4|722.4|726.43|722.43|725.87|721.87|33
1613924880000|2021-02-21 16:28:00|726.41|722.41|726.15|722.15|726.42|722.42|725.78|721.78|32
1613924890000|2021-02-21 16:28:10|726.05|722.05|725.8|721.8|726.05|722.05|725.72|721.72|33
1613924900000|2021-02-21 16:28:20|725.81|721.81|725.67|721.67|725.83|721.83|725.59|721.59|28
1613924910000|2021-02-21 16:28:30|725.69|721.69|725.63|721.63|725.71|721.71|725.6|721.6|17
1613924920000|2021-02-21 16:28:40|725.64|721.64|725.41|721.41|725.64|721.64|725.37|721.37|16
1613924930000|2021-02-21 16:28:50|725.42|721.42|725.49|721.49|725.49|721.49|725.27|721.27|23
1613924940000|2021-02-21 16:29:00|725.48|721.48|725.57|721.57|725.58|721.58|725.45|721.45|24
1613924950000|2021-02-21 16:29:10|725.36|721.36|725.42|721.42|725.43|721.43|725.24|721.24|30
1613924960000|2021-02-21 16:29:20|725.43|721.43|724.91|720.91|725.43|721.43|724.91|720.91|26
1613924970000|2021-02-21 16:29:30|724.84|720.84|724.72|720.72|724.93|720.93|724.72|720.72|24
1613924980000|2021-02-21 16:29:40|724.71|720.71|724.08|720.08|724.71|720.71|723.96|719.96|27
1613924990000|2021-02-21 16:29:50|724.07|720.07|723.67|719.67|724.07|720.07|723.67|719.67|24
1613925000000|2021-02-21 16:30:00|723.7|719.7|723.2|719.2|723.71|719.71|723.2|719.2|22
1613925010000|2021-02-21 16:30:10|723.19|719.19|722.89|718.89|723.19|719.19|722.79|718.79|33
1613925020000|2021-02-21 16:30:20|722.91|718.91|722.91|718.91|723.13|719.13|722.9|718.9|25
1613925030000|2021-02-21 16:30:30|722.92|718.92|721.93|717.93|722.93|718.93|721.91|717.91|31
1613925040000|2021-02-21 16:30:40|721.94|717.94|722.93|718.93|722.96|718.96|721.94|717.94|34
1613925050000|2021-02-21 16:30:50|722.94|718.94|722.43|718.43|722.94|718.94|722.29|718.29|35
1613925060000|2021-02-21 16:31:00|722.42|718.42|723.76|719.76|723.76|719.76|722.37|718.37|33
1613925070000|2021-02-21 16:31:10|723.73|719.73|724.17|720.17|724.18|720.18|723.73|719.73|24
1613925080000|2021-02-21 16:31:20|724.18|720.18|724.34|720.34|724.48|720.48|724.09|720.09|27
1613925090000|2021-02-21 16:31:30|724.35|720.35|724.45|720.45|724.45|720.45|724.19|720.19|25
1613925100000|2021-02-21 16:31:40|724.49|720.49|724.14|720.14|724.49|720.49|724.14|720.14|25
1613925110000|2021-02-21 16:31:50|724.12|720.12|722.97|718.97|724.12|720.12|722.97|718.97|31
1613925120000|2021-02-21 16:32:00|722.83|718.83|723.21|719.21|723.31|719.31|722.74|718.74|28
1613925130000|2021-02-21 16:32:10|723.27|719.27|723.54|719.54|723.54|719.54|723.27|719.27|23
1613925140000|2021-02-21 16:32:20|723.51|719.51|723.61|719.61|723.61|719.61|723.5|719.5|21
1613925150000|2021-02-21 16:32:30|723.62|719.62|723.48|719.48|723.62|719.62|723.45|719.45|24
1613925160000|2021-02-21 16:32:40|723.47|719.47|723.35|719.35|723.49|719.49|723.31|719.31|29
1613925170000|2021-02-21 16:32:50|723.34|719.34|722.95|718.95|723.38|719.38|722.94|718.94|29
1613925180000|2021-02-21 16:33:00|722.87|718.87|723.11|719.11|723.11|719.11|722.87|718.87|16
1613925190000|2021-02-21 16:33:10|723.1|719.1|723.4|719.4|723.57|719.57|723.1|719.1|32
1613925200000|2021-02-21 16:33:20|723.41|719.41|723.45|719.45|723.55|719.55|723.41|719.41|22
1613925210000|2021-02-21 16:33:30|723.44|719.44|723.62|719.62|723.62|719.62|723.27|719.27|31
1613925220000|2021-02-21 16:33:40|723.7|719.7|723.68|719.68|723.9|719.9|723.55|719.55|26
1613925230000|2021-02-21 16:33:50|723.69|719.69|723.26|719.26|723.81|719.81|723.26|719.26|32
1613925240000|2021-02-21 16:34:00|723.25|719.25|722.88|718.88|723.25|719.25|722.6|718.6|27
1613925250000|2021-02-21 16:34:10|722.85|718.85|722.74|718.74|723|719|722.74|718.74|27
1613925260000|2021-02-21 16:34:20|722.75|718.75|722.64|718.64|722.8|718.8|722.62|718.62|26
1613925270000|2021-02-21 16:34:30|722.65|718.65|722.67|718.67|722.75|718.75|722.53|718.53|27
1613925280000|2021-02-21 16:34:40|722.69|718.69|722.44|718.44|722.69|718.69|722.4|718.4|29
1613925290000|2021-02-21 16:34:50|722.47|718.47|722.34|718.34|722.47|718.47|722.33|718.33|30
1613925300000|2021-02-21 16:35:00|722.33|718.33|722.2|718.2|722.33|718.33|722.2|718.2|15
1613925310000|2021-02-21 16:35:10|722.19|718.19|721.84|717.84|722.19|718.19|721.84|717.84|28
1613925320000|2021-02-21 16:35:20|721.83|717.83|721.48|717.48|721.83|717.83|721.48|717.48|20
1613925330000|2021-02-21 16:35:30|721.44|717.44|721.7|717.7|721.83|717.83|721.43|717.43|29
1613925340000|2021-02-21 16:35:40|721.71|717.71|722.05|718.05|722.05|718.05|721.7|717.7|23
1613925350000|2021-02-21 16:35:50|722.02|718.02|721.86|717.86|722.02|718.02|721.81|717.81|16
1613925360000|2021-02-21 16:36:00|721.81|717.81|721.37|717.37|721.84|717.84|721.37|717.37|21
1613925370000|2021-02-21 16:36:10|721.38|717.38|721.39|717.39|721.51|717.51|721.38|717.38|26
1613925380000|2021-02-21 16:36:20|721.4|717.4|721.37|717.37|721.41|717.41|721.37|717.37|17
1613925390000|2021-02-21 16:36:30|721.38|717.38|718.36|714.36|721.38|717.38|718.34|714.34|34
1613925400000|2021-02-21 16:36:40|718.43|714.43|718.75|714.75|719.17|715.17|718.43|714.43|30
1613925410000|2021-02-21 16:36:50|718.74|714.74|718.42|714.42|718.74|714.74|718.14|714.14|33
1613925420000|2021-02-21 16:37:00|718.41|714.41|718.38|714.38|718.55|714.55|717.84|713.84|33
1613925430000|2021-02-21 16:37:10|718.35|714.35|718.28|714.28|718.38|714.38|718.09|714.09|26
1613925440000|2021-02-21 16:37:20|718.27|714.27|715.86|711.86|718.27|714.27|715.86|711.86|30
1613925450000|2021-02-21 16:37:30|715.73|711.73|716.02|712.02|716.02|712.02|715.41|711.41|36
1613925460000|2021-02-21 16:37:40|716.1|712.1|717.04|713.04|717.04|713.04|716.1|712.1|33
1613925470000|2021-02-21 16:37:50|717.05|713.05|717.03|713.03|717.12|713.12|716.86|712.86|34
1613925480000|2021-02-21 16:38:00|717.01|713.01|716.9|712.9|717.06|713.06|716.81|712.81|35
1613925490000|2021-02-21 16:38:10|716.94|712.94|717.84|713.84|717.95|713.95|716.94|712.94|37
1613925500000|2021-02-21 16:38:20|717.83|713.83|717.64|713.64|717.85|713.85|717.62|713.62|33
1613925510000|2021-02-21 16:38:30|717.66|713.66|717.65|713.65|717.69|713.69|717.57|713.57|25
1613925520000|2021-02-21 16:38:40|717.62|713.62|717.55|713.55|717.62|713.62|717.51|713.51|18
1613925530000|2021-02-21 16:38:50|717.54|713.54|717.55|713.55|718.01|714.01|717.5|713.5|26
1613925540000|2021-02-21 16:39:00|717.54|713.54|717.63|713.63|717.66|713.66|717.53|713.53|29
1613925550000|2021-02-21 16:39:10|717.55|713.55|717.5|713.5|717.64|713.64|717.34|713.34|23
1613925560000|2021-02-21 16:39:20|717.51|713.51|717.56|713.56|717.66|713.66|717.34|713.34|34
1613925570000|2021-02-21 16:39:30|717.52|713.52|717.48|713.48|717.59|713.59|717.36|713.36|30
1613925580000|2021-02-21 16:39:40|717.5|713.5|717.19|713.19|717.56|713.56|717.17|713.17|21
1613925590000|2021-02-21 16:39:50|717.11|713.11|716.51|712.51|717.16|713.16|716.48|712.48|28
1613925600000|2021-02-21 16:40:00|716.5|712.5|714.24|710.24|716.5|712.5|714.24|710.24|26
1613925610000|2021-02-21 16:40:10|714.25|710.25|714.68|710.68|714.68|710.68|714.04|710.04|30
1613925620000|2021-02-21 16:40:20|714.7|710.7|714.76|710.76|714.91|710.91|714.48|710.48|30
1613925630000|2021-02-21 16:40:30|714.75|710.75|715.12|711.12|715.12|711.12|714.48|710.48|37
1613925640000|2021-02-21 16:40:40|715.16|711.16|715.38|711.38|715.41|711.41|714.75|710.75|32
1613925650000|2021-02-21 16:40:50|715.36|711.36|715.89|711.89|715.9|711.9|715.36|711.36|24
1613925660000|2021-02-21 16:41:00|715.97|711.97|715.92|711.92|716.83|712.83|715.76|711.76|32
1613925670000|2021-02-21 16:41:10|715.86|711.86|716.63|712.63|716.63|712.63|715.68|711.68|33
1613925680000|2021-02-21 16:41:20|716.64|712.64|716.3|712.3|716.78|712.78|716.3|712.3|32
1613925690000|2021-02-21 16:41:30|716.19|712.19|715.99|711.99|716.19|712.19|715.89|711.89|28
1613925700000|2021-02-21 16:41:40|715.98|711.98|716.25|712.25|716.44|712.44|715.93|711.93|32
1613925710000|2021-02-21 16:41:50|716.27|712.27|716.53|712.53|716.53|712.53|716.22|712.22|32
1613925720000|2021-02-21 16:42:00|716.41|712.41|716.16|712.16|716.41|712.41|715.96|711.96|32
1613925730000|2021-02-21 16:42:10|716.17|712.17|715.7|711.7|716.17|712.17|715.59|711.59|27
1613925740000|2021-02-21 16:42:20|715.67|711.67|715.78|711.78|715.78|711.78|715.05|711.05|30
1613925750000|2021-02-21 16:42:30|715.81|711.81|715.47|711.47|715.81|711.81|715.32|711.32|32
1613925760000|2021-02-21 16:42:40|715.44|711.44|715.01|711.01|715.57|711.57|714.93|710.93|25
1613925770000|2021-02-21 16:42:50|714.99|710.99|715.02|711.02|715.05|711.05|714.83|710.83|36
1613925780000|2021-02-21 16:43:00|715.03|711.03|714.67|710.67|715.03|711.03|714.37|710.37|25
1613925790000|2021-02-21 16:43:10|714.95|710.95|715.97|711.97|716.06|712.06|714.95|710.95|30
1613925800000|2021-02-21 16:43:20|715.95|711.95|716.16|712.16|716.16|712.16|715.89|711.89|28
1613925810000|2021-02-21 16:43:30|716.2|712.2|716.42|712.42|716.59|712.59|716.19|712.19|27
1613925820000|2021-02-21 16:43:40|716.41|712.41|716.56|712.56|716.73|712.73|716.41|712.41|30
1613925830000|2021-02-21 16:43:50|716.55|712.55|716.69|712.69|716.74|712.74|716.52|712.52|27
1613925840000|2021-02-21 16:44:00|716.62|712.62|716.09|712.09|716.62|712.62|716.08|712.08|30
1613925850000|2021-02-21 16:44:10|716.11|712.11|716.98|712.98|716.99|712.99|716.1|712.1|30
1613925860000|2021-02-21 16:44:20|717.25|713.25|717.14|713.14|717.36|713.36|717.01|713.01|24
1613925870000|2021-02-21 16:44:30|717.15|713.15|718.08|714.08|718.08|714.08|717.12|713.12|34
1613925880000|2021-02-21 16:44:40|718.11|714.11|718.95|714.95|719.32|715.32|718.11|714.11|28
1613925890000|2021-02-21 16:44:50|718.89|714.89|718.77|714.77|718.89|714.89|718.61|714.61|25
1613925900000|2021-02-21 16:45:00|718.81|714.81|717.83|713.83|718.87|714.87|717.77|713.77|32
1613925910000|2021-02-21 16:45:10|717.85|713.85|718.37|714.37|718.37|714.37|717.64|713.64|23
1613925920000|2021-02-21 16:45:20|718.4|714.4|718.24|714.24|718.73|714.73|718.24|714.24|32
1613925930000|2021-02-21 16:45:30|718.23|714.23|718.72|714.72|718.83|714.83|718.23|714.23|34
1613925940000|2021-02-21 16:45:40|718.73|714.73|719.15|715.15|719.15|715.15|718.73|714.73|27
1613925950000|2021-02-21 16:45:50|719.14|715.14|718.88|714.88|719.19|715.19|718.82|714.82|25
1613925960000|2021-02-21 16:46:00|718.8|714.8|718.64|714.64|718.88|714.88|718.64|714.64|33
1613925970000|2021-02-21 16:46:10|718.65|714.65|718.63|714.63|718.74|714.74|718.55|714.55|30
1613925980000|2021-02-21 16:46:20|718.64|714.64|718.83|714.83|718.83|714.83|718.61|714.61|17
1613925990000|2021-02-21 16:46:30|718.9|714.9|719.59|715.59|719.59|715.59|718.81|714.81|31
1613926000000|2021-02-21 16:46:40|719.58|715.58|719.99|715.99|719.99|715.99|719.44|715.44|35
1613926010000|2021-02-21 16:46:50|720.03|716.03|720.07|716.07|720.07|716.07|719.85|715.85|26
1613926020000|2021-02-21 16:47:00|719.97|715.97|720.51|716.51|720.51|716.51|719.96|715.96|29
1613926030000|2021-02-21 16:47:10|720.52|716.52|720.8|716.8|720.89|716.89|720.51|716.51|28
1613926040000|2021-02-21 16:47:20|720.79|716.79|720.46|716.46|720.79|716.79|720.44|716.44|12
1613926050000|2021-02-21 16:47:30|720.49|716.49|720.51|716.51|720.52|716.52|720.49|716.49|17
1613926060000|2021-02-21 16:47:40|720.52|716.52|720.01|716.01|720.52|716.52|720.01|716.01|11
1613926070000|2021-02-21 16:47:50|720|716|719.88|715.88|720|716|719.87|715.87|21
1613926080000|2021-02-21 16:48:00|719.87|715.87|720.27|716.27|720.5|716.5|719.68|715.68|33
1613926090000|2021-02-21 16:48:10|720.23|716.23|720.78|716.78|720.78|716.78|720.11|716.11|26
1613926100000|2021-02-21 16:48:20|720.91|716.91|721.31|717.31|721.5|717.5|720.91|716.91|28
1613926110000|2021-02-21 16:48:30|721.32|717.32|721.64|717.64|721.64|717.64|721.07|717.07|32
1613926120000|2021-02-21 16:48:40|721.63|717.63|722.25|718.25|722.25|718.25|721.49|717.49|33
1613926130000|2021-02-21 16:48:50|722.17|718.17|722.88|718.88|722.91|718.91|722.17|718.17|28
1613926140000|2021-02-21 16:49:00|722.93|718.93|722.89|718.89|723.09|719.09|722.74|718.74|25
1613926150000|2021-02-21 16:49:10|722.88|718.88|721.92|717.92|722.88|718.88|721.92|717.92|34
1613926160000|2021-02-21 16:49:20|721.88|717.88|722.05|718.05|722.07|718.07|721.68|717.68|32
1613926170000|2021-02-21 16:49:30|722.26|718.26|722.79|718.79|722.79|718.79|722.13|718.13|37
1613926180000|2021-02-21 16:49:40|722.74|718.74|722.74|718.74|722.76|718.76|722.31|718.31|32
1613926190000|2021-02-21 16:49:50|722.73|718.73|722.66|718.66|722.8|718.8|722.62|718.62|29
1613926200000|2021-02-21 16:50:00|722.65|718.65|722.99|718.99|723.05|719.05|722.65|718.65|26
1613926210000|2021-02-21 16:50:10|723.02|719.02|722.53|718.53|723.02|719.02|722.4|718.4|35
1613926220000|2021-02-21 16:50:20|722.56|718.56|722.02|718.02|722.59|718.59|722.02|718.02|33
1613926230000|2021-02-21 16:50:30|722.13|718.13|721.91|717.91|722.13|718.13|721.88|717.88|33
1613926240000|2021-02-21 16:50:40|721.9|717.9|721.83|717.83|721.9|717.9|721.48|717.48|31
1613926250000|2021-02-21 16:50:50|721.95|717.95|722.05|718.05|722.22|718.22|721.83|717.83|32
1613926260000|2021-02-21 16:51:00|722.01|718.01|722.23|718.23|722.23|718.23|722.01|718.01|28
1613926270000|2021-02-21 16:51:10|722.24|718.24|722.15|718.15|722.24|718.24|721.95|717.95|22
1613926280000|2021-02-21 16:51:20|722.12|718.12|721.97|717.97|722.13|718.13|721.97|717.97|19
1613926290000|2021-02-21 16:51:30|721.93|717.93|721.6|717.6|722|718|721.6|717.6|29
1613926300000|2021-02-21 16:51:40|721.61|717.61|722.07|718.07|722.12|718.12|721.61|717.61|26
1613926310000|2021-02-21 16:51:50|722.08|718.08|722.11|718.11|722.15|718.15|722.08|718.08|17
1613926320000|2021-02-21 16:52:00|722.13|718.13|722.38|718.38|722.38|718.38|722.12|718.12|26
1613926330000|2021-02-21 16:52:10|722.37|718.37|722.74|718.74|722.74|718.74|722.33|718.33|23
1613926340000|2021-02-21 16:52:20|722.75|718.75|722.61|718.61|722.9|718.9|722.58|718.58|20
1613926350000|2021-02-21 16:52:30|722.59|718.59|722.46|718.46|722.59|718.59|722.44|718.44|25
1613926360000|2021-02-21 16:52:40|722.47|718.47|722.4|718.4|722.51|718.51|722.37|718.37|20
1613926370000|2021-02-21 16:52:50|722.39|718.39|722.39|718.39|722.48|718.48|722.36|718.36|25
1613926380000|2021-02-21 16:53:00|722.43|718.43|722.82|718.82|722.87|718.87|722.43|718.43|29
1613926390000|2021-02-21 16:53:10|722.84|718.84|722.56|718.56|723.04|719.04|722.53|718.53|30
1613926400000|2021-02-21 16:53:20|722.5|718.5|722.12|718.12|722.51|718.51|722.08|718.08|35
1613926410000|2021-02-21 16:53:30|722.17|718.17|722.81|718.81|722.91|718.91|722.15|718.15|32
1613926420000|2021-02-21 16:53:40|722.77|718.77|723.34|719.34|723.39|719.39|722.77|718.77|32
1613926430000|2021-02-21 16:53:50|723.32|719.32|723.59|719.59|723.64|719.64|723.23|719.23|31
1613926440000|2021-02-21 16:54:00|723.61|719.61|723.64|719.64|723.83|719.83|723.51|719.51|27
1613926450000|2021-02-21 16:54:10|723.63|719.63|722.97|718.97|723.65|719.65|722.97|718.97|29
1613926460000|2021-02-21 16:54:20|722.93|718.93|722.86|718.86|723.03|719.03|722.83|718.83|32
1613926470000|2021-02-21 16:54:30|722.84|718.84|722.66|718.66|722.84|718.84|722.26|718.26|25
1613926480000|2021-02-21 16:54:40|722.61|718.61|723.12|719.12|723.22|719.22|722.61|718.61|30
1613926490000|2021-02-21 16:54:50|723.11|719.11|722.75|718.75|723.28|719.28|722.75|718.75|32
1613926500000|2021-02-21 16:55:00|722.67|718.67|723.06|719.06|723.06|719.06|722.58|718.58|37
1613926510000|2021-02-21 16:55:10|722.98|718.98|723.21|719.21|723.21|719.21|722.81|718.81|32
1613926520000|2021-02-21 16:55:20|723.19|719.19|723.01|719.01|723.2|719.2|722.96|718.96|27
1613926530000|2021-02-21 16:55:30|723.04|719.04|722.84|718.84|723.28|719.28|722.84|718.84|26
1613926540000|2021-02-21 16:55:40|722.86|718.86|722.68|718.68|723.05|719.05|722.61|718.61|34
1613926550000|2021-02-21 16:55:50|722.69|718.69|723.01|719.01|723.07|719.07|722.69|718.69|31
1613926560000|2021-02-21 16:56:00|723.03|719.03|722.53|718.53|723.04|719.04|722.51|718.51|33
1613926570000|2021-02-21 16:56:10|722.54|718.54|722.31|718.31|722.54|718.54|722.31|718.31|25
1613926580000|2021-02-21 16:56:20|722.32|718.32|721.89|717.89|722.35|718.35|721.89|717.89|24
1613926590000|2021-02-21 16:56:30|721.88|717.88|721.51|717.51|722.03|718.03|721.5|717.5|32
1613926600000|2021-02-21 16:56:40|721.56|717.56|721|717|721.57|717.57|720.97|716.97|34
1613926610000|2021-02-21 16:56:50|721.03|717.03|719.53|715.53|721.03|717.03|719.38|715.38|37
1613926620000|2021-02-21 16:57:00|719.54|715.54|719.28|715.28|719.54|715.54|718.7|714.7|33
1613926630000|2021-02-21 16:57:10|719.24|715.24|719.87|715.87|720.02|716.02|719.2|715.2|33
1613926640000|2021-02-21 16:57:20|719.88|715.88|719.22|715.22|719.93|715.93|719.22|715.22|38
1613926650000|2021-02-21 16:57:30|719.18|715.18|719.23|715.23|719.38|715.38|719.14|715.14|33
1613926660000|2021-02-21 16:57:40|719.25|715.25|719.52|715.52|719.69|715.69|719.25|715.25|33
1613926670000|2021-02-21 16:57:50|719.53|715.53|719.65|715.65|719.65|715.65|719.14|715.14|29
1613926680000|2021-02-21 16:58:00|719.64|715.64|719.47|715.47|719.64|715.64|719.36|715.36|22
1613926690000|2021-02-21 16:58:10|719.48|715.48|719.97|715.97|720.05|716.05|719.48|715.48|24
1613926700000|2021-02-21 16:58:20|719.96|715.96|719.52|715.52|720.22|716.22|719.34|715.34|29
1613926710000|2021-02-21 16:58:30|719.56|715.56|720.48|716.48|720.55|716.55|719.54|715.54|29
1613926720000|2021-02-21 16:58:40|720.49|716.49|720.58|716.58|720.6|716.6|720.48|716.48|18
1613926730000|2021-02-21 16:58:50|720.61|716.61|720.48|716.48|720.75|716.75|720.36|716.36|24
1613926740000|2021-02-21 16:59:00|720.49|716.49|720.87|716.87|720.97|716.97|720.49|716.49|24
1613926750000|2021-02-21 16:59:10|720.85|716.85|720.13|716.13|720.86|716.86|720.12|716.12|29
1613926760000|2021-02-21 16:59:20|720.1|716.1|720.46|716.46|720.46|716.46|719.46|715.46|35
1613926770000|2021-02-21 16:59:30|720.45|716.45|720.69|716.69|720.73|716.73|720.41|716.41|27
1613926780000|2021-02-21 16:59:40|720.73|716.73|720.87|716.87|720.96|716.96|720.71|716.71|32
1613926790000|2021-02-21 16:59:50|720.85|716.85|720.69|716.69|720.85|716.85|720.69|716.69|28
1613926800000|2021-02-21 17:00:00|720.66|716.66|720.55|716.55|720.66|716.66|720.36|716.36|28
1613926810000|2021-02-21 17:00:10|720.56|716.56|720.77|716.77|720.78|716.78|720.56|716.56|30
1613926820000|2021-02-21 17:00:20|720.76|716.76|720.29|716.29|720.77|716.77|720.29|716.29|29
1613926830000|2021-02-21 17:00:30|720.3|716.3|720.3|716.3|720.36|716.36|720.27|716.27|18
1613926840000|2021-02-21 17:00:40|720.28|716.28|719.2|715.2|720.31|716.31|719.19|715.19|24
1613926850000|2021-02-21 17:00:50|719.17|715.17|719.26|715.26|719.38|715.38|719.17|715.17|29
1613926860000|2021-02-21 17:01:00|719.25|715.25|719.69|715.69|719.7|715.7|719.18|715.18|28
1613926870000|2021-02-21 17:01:10|719.7|715.7|720.12|716.12|720.28|716.28|719.69|715.69|30
1613926880000|2021-02-21 17:01:20|720.15|716.15|719.96|715.96|720.15|716.15|719.96|715.96|15
1613926890000|2021-02-21 17:01:30|719.97|715.97|719.9|715.9|720.21|716.21|719.86|715.86|23
1613926900000|2021-02-21 17:01:40|719.8|715.8|719.27|715.27|719.9|715.9|719.27|715.27|31
1613926910000|2021-02-21 17:01:50|719.15|715.15|718.5|714.5|719.15|715.15|718.4|714.4|30
1613926920000|2021-02-21 17:02:00|718.49|714.49|718.21|714.21|718.65|714.65|718.21|714.21|31
1613926930000|2021-02-21 17:02:10|718.15|714.15|719.26|715.26|719.26|715.26|718.15|714.15|36
1613926940000|2021-02-21 17:02:20|719.25|715.25|719.18|715.18|719.4|715.4|719.17|715.17|33
1613926950000|2021-02-21 17:02:30|719.17|715.17|719.2|715.2|719.32|715.32|719.14|715.14|28
1613926960000|2021-02-21 17:02:40|719.17|715.17|719.58|715.58|719.61|715.61|719.16|715.16|33
1613926970000|2021-02-21 17:02:50|719.56|715.56|719.38|715.38|719.56|715.56|719.12|715.12|27
1613926980000|2021-02-21 17:03:00|719.39|715.39|719.09|715.09|719.45|715.45|719.09|715.09|28
1613926990000|2021-02-21 17:03:10|719.08|715.08|718.98|714.98|719.1|715.1|718.98|714.98|25
1613927000000|2021-02-21 17:03:20|718.96|714.96|718.81|714.81|718.97|714.97|718.7|714.7|31
1613927010000|2021-02-21 17:03:30|718.86|714.86|717.73|713.73|718.92|714.92|717.73|713.73|35
1613927020000|2021-02-21 17:03:40|717.71|713.71|717.25|713.25|717.71|713.71|716.8|712.8|36
1613927030000|2021-02-21 17:03:50|717.55|713.55|717.75|713.75|717.9|713.9|717.55|713.55|30
1613927040000|2021-02-21 17:04:00|717.76|713.76|717.68|713.68|717.87|713.87|717.68|713.68|29
1613927050000|2021-02-21 17:04:10|717.65|713.65|718.17|714.17|718.17|714.17|717.31|713.31|31
1613927060000|2021-02-21 17:04:20|718.25|714.25|718.4|714.4|718.8|714.8|718.25|714.25|26
1613927070000|2021-02-21 17:04:30|718.53|714.53|718.83|714.83|718.83|714.83|718.53|714.53|27
1613927080000|2021-02-21 17:04:40|718.93|714.93|718.29|714.29|718.93|714.93|718.29|714.29|31
1613927090000|2021-02-21 17:04:50|718.32|714.32|717.98|713.98|718.36|714.36|717.93|713.93|17
1613927100000|2021-02-21 17:05:00|717.99|713.99|718.37|714.37|718.37|714.37|717.97|713.97|21
1613927110000|2021-02-21 17:05:10|718.35|714.35|718.26|714.26|718.38|714.38|718.25|714.25|17
1613927120000|2021-02-21 17:05:20|718.25|714.25|718.39|714.39|718.43|714.43|718.23|714.23|23
1613927130000|2021-02-21 17:05:30|718.38|714.38|718.3|714.3|718.8|714.8|718.27|714.27|35
1613927140000|2021-02-21 17:05:40|718.29|714.29|718.79|714.79|718.82|714.82|718.27|714.27|34
1613927150000|2021-02-21 17:05:50|718.77|714.77|718.9|714.9|718.9|714.9|718.76|714.76|16
1613927160000|2021-02-21 17:06:00|718.89|714.89|718.92|714.92|719.03|715.03|718.89|714.89|24
1613927170000|2021-02-21 17:06:10|718.93|714.93|718.56|714.56|719.02|715.02|718.46|714.46|31
1613927180000|2021-02-21 17:06:20|718.63|714.63|718.74|714.74|718.88|714.88|718.58|714.58|20
1613927190000|2021-02-21 17:06:30|718.75|714.75|718.88|714.88|718.9|714.9|718.75|714.75|21
1613927200000|2021-02-21 17:06:40|718.89|714.89|719.33|715.33|719.43|715.43|718.89|714.89|23
1613927210000|2021-02-21 17:06:50|719.31|715.31|719.35|715.35|719.35|715.35|719.3|715.3|16
1613927220000|2021-02-21 17:07:00|719.38|715.38|719.45|715.45|719.45|715.45|719.35|715.35|21
1613927230000|2021-02-21 17:07:10|719.46|715.46|719.94|715.94|719.94|715.94|719.44|715.44|16
1613927240000|2021-02-21 17:07:20|719.97|715.97|720.43|716.43|720.46|716.46|719.97|715.97|17
1613927250000|2021-02-21 17:07:30|720.42|716.42|721.09|717.09|721.14|717.14|720.42|716.42|29
1613927260000|2021-02-21 17:07:40|721.07|717.07|721.45|717.45|721.45|717.45|721.07|717.07|23
1613927270000|2021-02-21 17:07:50|721.44|717.44|721.66|717.66|721.75|717.75|721.43|717.43|23
1613927280000|2021-02-21 17:08:00|721.65|717.65|721.36|717.36|721.65|717.65|721.35|717.35|22
1613927290000|2021-02-21 17:08:10|721.33|717.33|720.55|716.55|721.33|717.33|720.55|716.55|32
1613927300000|2021-02-21 17:08:20|720.46|716.46|720|716|720.46|716.46|719.94|715.94|33
1613927310000|2021-02-21 17:08:30|719.98|715.98|720.12|716.12|720.18|716.18|719.67|715.67|32
1613927320000|2021-02-21 17:08:40|720.15|716.15|720.06|716.06|720.17|716.17|719.99|715.99|28
1613927330000|2021-02-21 17:08:50|720.05|716.05|720.15|716.15|720.15|716.15|720.02|716.02|19
1613927340000|2021-02-21 17:09:00|720.19|716.19|720.12|716.12|720.23|716.23|720.07|716.07|27
1613927350000|2021-02-21 17:09:10|720.13|716.13|720.18|716.18|720.18|716.18|719.85|715.85|34
1613927360000|2021-02-21 17:09:20|720.24|716.24|721.07|717.07|721.07|717.07|720.24|716.24|26
1613927370000|2021-02-21 17:09:30|720.98|716.98|720.94|716.94|720.98|716.98|720.85|716.85|17
1613927380000|2021-02-21 17:09:40|720.9|716.9|720.47|716.47|721.13|717.13|720.43|716.43|26
1613927390000|2021-02-21 17:09:50|720.43|716.43|720.18|716.18|720.43|716.43|720.16|716.16|25
1613927400000|2021-02-21 17:10:00|720.02|716.02|720.31|716.31|720.31|716.31|720.02|716.02|28
1613927410000|2021-02-21 17:10:10|720.32|716.32|720.15|716.15|720.33|716.33|720.13|716.13|20
1613927420000|2021-02-21 17:10:20|720.14|716.14|720.18|716.18|720.21|716.21|720.13|716.13|16
1613927430000|2021-02-21 17:10:30|720.17|716.17|720.06|716.06|720.17|716.17|720.06|716.06|22
1613927440000|2021-02-21 17:10:40|720.07|716.07|720.12|716.12|720.12|716.12|720.07|716.07|15
1613927450000|2021-02-21 17:10:50|720.13|716.13|720.39|716.39|720.41|716.41|720.13|716.13|19
1613927460000|2021-02-21 17:11:00|720.38|716.38|720.26|716.26|720.4|716.4|720.15|716.15|27
1613927470000|2021-02-21 17:11:10|720.29|716.29|720.13|716.13|720.3|716.3|720.07|716.07|21
1613927480000|2021-02-21 17:11:20|720.12|716.12|720.14|716.14|720.14|716.14|720.11|716.11|14
1613927490000|2021-02-21 17:11:30|720.13|716.13|720.02|716.02|720.14|716.14|720.01|716.01|23
1613927500000|2021-02-21 17:11:40|720.01|716.01|719.73|715.73|720.01|716.01|719.63|715.63|23
1613927510000|2021-02-21 17:11:50|719.7|715.7|719.21|715.21|719.71|715.71|719.17|715.17|27
1613927520000|2021-02-21 17:12:00|719.2|715.2|719.11|715.11|719.24|715.24|719.06|715.06|28
1613927530000|2021-02-21 17:12:10|719.12|715.12|718.96|714.96|719.12|715.12|718.88|714.88|30
1613927540000|2021-02-21 17:12:20|718.97|714.97|718.4|714.4|718.97|714.97|718.32|714.32|24
1613927550000|2021-02-21 17:12:30|718.47|714.47|718.4|714.4|718.87|714.87|718.3|714.3|32
1613927560000|2021-02-21 17:12:40|718.43|714.43|718.19|714.19|718.43|714.43|718.11|714.11|30
1613927570000|2021-02-21 17:12:50|718.2|714.2|717.93|713.93|718.37|714.37|717.93|713.93|30
1613927580000|2021-02-21 17:13:00|717.91|713.91|717.69|713.69|717.91|713.91|717.61|713.61|18
1613927590000|2021-02-21 17:13:10|717.7|713.7|717.51|713.51|717.71|713.71|717.45|713.45|27
1613927600000|2021-02-21 17:13:20|717.45|713.45|718.05|714.05|718.05|714.05|717.22|713.22|33
1613927610000|2021-02-21 17:13:30|718.07|714.07|717.91|713.91|718.15|714.15|717.89|713.89|30
1613927620000|2021-02-21 17:13:40|717.94|713.94|718.09|714.09|718.12|714.12|717.94|713.94|24
1613927630000|2021-02-21 17:13:50|718.13|714.13|718.29|714.29|718.33|714.33|718.1|714.1|22
1613927640000|2021-02-21 17:14:00|718.28|714.28|718.7|714.7|718.7|714.7|718.17|714.17|25
1613927650000|2021-02-21 17:14:10|718.68|714.68|718.87|714.87|718.94|714.94|718.63|714.63|29
1613927660000|2021-02-21 17:14:20|718.88|714.88|719.29|715.29|719.51|715.51|718.87|714.87|21
1613927670000|2021-02-21 17:14:30|719.3|715.3|719.39|715.39|719.41|715.41|719.3|715.3|9
1613927680000|2021-02-21 17:14:40|719.44|715.44|719.73|715.73|719.73|715.73|719.44|715.44|24
1613927690000|2021-02-21 17:14:50|719.74|715.74|719.25|715.25|719.91|715.91|719.25|715.25|31
1613927700000|2021-02-21 17:15:00|719.17|715.17|719.52|715.52|719.54|715.54|719.16|715.16|24
1613927710000|2021-02-21 17:15:10|719.51|715.51|720.15|716.15|720.15|716.15|719.51|715.51|24
1613927720000|2021-02-21 17:15:20|720.16|716.16|720.24|716.24|720.24|716.24|720.12|716.12|21
1613927730000|2021-02-21 17:15:30|720.48|716.48|721.03|717.03|721.14|717.14|720.48|716.48|26
1613927740000|2021-02-21 17:15:40|721.04|717.04|721.6|717.6|721.6|717.6|721.04|717.04|22
1613927750000|2021-02-21 17:15:50|721.53|717.53|721.78|717.78|721.78|717.78|721.49|717.49|22
1613927760000|2021-02-21 17:16:00|721.79|717.79|721.29|717.29|721.81|717.81|721.29|717.29|21
1613927770000|2021-02-21 17:16:10|721.15|717.15|720.68|716.68|721.15|717.15|720.59|716.59|33
1613927780000|2021-02-21 17:16:20|720.72|716.72|720.89|716.89|721.2|717.2|720.71|716.71|35
1613927790000|2021-02-21 17:16:30|720.9|716.9|720.55|716.55|720.92|716.92|720.55|716.55|29
1613927800000|2021-02-21 17:16:40|720.54|716.54|719.82|715.82|720.54|716.54|719.82|715.82|33
1613927810000|2021-02-21 17:16:50|719.83|715.83|719.61|715.61|719.94|715.94|719.56|715.56|29
1613927820000|2021-02-21 17:17:00|719.78|715.78|719.46|715.46|719.78|715.78|719.41|715.41|29
1613927830000|2021-02-21 17:17:10|719.44|715.44|719.34|715.34|719.77|715.77|719.3|715.3|30
1613927840000|2021-02-21 17:17:20|719.41|715.41|719.44|715.44|719.47|715.47|719.41|715.41|21
1613927850000|2021-02-21 17:17:30|719.43|715.43|719.75|715.75|719.82|715.82|719.42|715.42|30
1613927860000|2021-02-21 17:17:40|719.77|715.77|719.79|715.79|719.81|715.81|719.63|715.63|35
1613927870000|2021-02-21 17:17:50|719.82|715.82|720.13|716.13|720.18|716.18|719.79|715.79|18
1613927880000|2021-02-21 17:18:00|720.1|716.1|719.53|715.53|720.1|716.1|719.53|715.53|31
1613927890000|2021-02-21 17:18:10|719.49|715.49|719.63|715.63|719.73|715.73|719.48|715.48|25
1613927900000|2021-02-21 17:18:20|719.64|715.64|720.71|716.71|720.71|716.71|719.63|715.63|31
1613927910000|2021-02-21 17:18:30|720.7|716.7|720.78|716.78|720.93|716.93|720.63|716.63|28
1613927920000|2021-02-21 17:18:40|720.8|716.8|720.91|716.91|721.13|717.13|720.7|716.7|27
1613927930000|2021-02-21 17:18:50|720.89|716.89|720.8|716.8|721.08|717.08|720.8|716.8|27
1613927940000|2021-02-21 17:19:00|720.79|716.79|721.07|717.07|721.08|717.08|720.79|716.79|29
1613927950000|2021-02-21 17:19:10|721.06|717.06|721.82|717.82|721.82|717.82|721|717|25
1613927960000|2021-02-21 17:19:20|721.83|717.83|722.05|718.05|722.05|718.05|721.82|717.82|26
1613927970000|2021-02-21 17:19:30|722.04|718.04|722.06|718.06|722.09|718.09|722.03|718.03|13
1613927980000|2021-02-21 17:19:40|722.03|718.03|722.77|718.77|723.38|719.38|722.03|718.03|27
1613927990000|2021-02-21 17:19:50|722.76|718.76|723.48|719.48|723.48|719.48|722.76|718.76|32
1613928000000|2021-02-21 17:20:00|723.51|719.51|723.79|719.79|723.89|719.89|723.49|719.49|24
1613928010000|2021-02-21 17:20:10|723.74|719.74|723.55|719.55|723.88|719.88|723.55|719.55|22
1613928020000|2021-02-21 17:20:20|723.59|719.59|724.36|720.36|724.36|720.36|723.55|719.55|27
1613928030000|2021-02-21 17:20:30|724.31|720.31|724.83|720.83|724.89|720.89|724.31|720.31|26
1613928040000|2021-02-21 17:20:40|724.84|720.84|724.3|720.3|724.88|720.88|724.21|720.21|30
1613928050000|2021-02-21 17:20:50|724.26|720.26|724.05|720.05|724.47|720.47|724.03|720.03|34
1613928060000|2021-02-21 17:21:00|724.04|720.04|724.49|720.49|724.58|720.58|724|720|31
1613928070000|2021-02-21 17:21:10|724.52|720.52|724.49|720.49|724.63|720.63|724.43|720.43|26
1613928080000|2021-02-21 17:21:20|724.51|720.51|724.19|720.19|724.52|720.52|724.06|720.06|28
1613928090000|2021-02-21 17:21:30|724.2|720.2|724.2|720.2|724.2|720.2|724.18|720.18|10
1613928100000|2021-02-21 17:21:40|724.19|720.19|723.41|719.41|724.19|720.19|723.38|719.38|26
1613928110000|2021-02-21 17:21:50|723.4|719.4|723.76|719.76|723.76|719.76|723.26|719.26|34
1613928120000|2021-02-21 17:22:00|723.78|719.78|724.08|720.08|724.14|720.14|723.75|719.75|30
1613928130000|2021-02-21 17:22:10|724.07|720.07|723.74|719.74|724.07|720.07|723.64|719.64|21
1613928140000|2021-02-21 17:22:20|723.72|719.72|723.56|719.56|723.72|719.72|723.4|719.4|17
1613928150000|2021-02-21 17:22:30|723.55|719.55|723.44|719.44|723.57|719.57|723.4|719.4|20
1613928160000|2021-02-21 17:22:40|723.43|719.43|723.36|719.36|723.43|719.43|723.33|719.33|22
1613928170000|2021-02-21 17:22:50|723.34|719.34|722.69|718.69|723.34|719.34|722.63|718.63|27
1613928180000|2021-02-21 17:23:00|722.71|718.71|722.72|718.72|722.79|718.79|722.66|718.66|26
1613928190000|2021-02-21 17:23:10|722.73|718.73|722.26|718.26|722.76|718.76|722.24|718.24|26
1613928200000|2021-02-21 17:23:20|722.22|718.22|722.32|718.32|722.41|718.41|722.21|718.21|30
1613928210000|2021-02-21 17:23:30|722.28|718.28|722.02|718.02|722.35|718.35|721.7|717.7|22
1613928220000|2021-02-21 17:23:40|722.03|718.03|722.84|718.84|722.84|718.84|722.03|718.03|30
1613928230000|2021-02-21 17:23:50|722.85|718.85|722.94|718.94|722.94|718.94|722.64|718.64|26
1613928240000|2021-02-21 17:24:00|723.02|719.02|722.89|718.89|723.47|719.47|722.89|718.89|31
1613928250000|2021-02-21 17:24:10|722.85|718.85|722.05|718.05|722.87|718.87|722.04|718.04|31
1613928260000|2021-02-21 17:24:20|722.03|718.03|722.13|718.13|722.2|718.2|722.03|718.03|26
1613928270000|2021-02-21 17:24:30|722.12|718.12|721.81|717.81|722.12|718.12|721.73|717.73|23
1613928280000|2021-02-21 17:24:40|721.8|717.8|721.33|717.33|721.8|717.8|721.33|717.33|23
1613928290000|2021-02-21 17:24:50|721.19|717.19|721.21|717.21|721.26|717.26|721.14|717.14|29
1613928300000|2021-02-21 17:25:00|721.27|717.27|721.58|717.58|721.81|717.81|721.15|717.15|26
1613928310000|2021-02-21 17:25:10|721.6|717.6|721.1|717.1|721.6|717.6|721.07|717.07|32
1613928320000|2021-02-21 17:25:20|721.11|717.11|720.3|716.3|721.14|717.14|720.3|716.3|27
1613928330000|2021-02-21 17:25:30|720.32|716.32|720.25|716.25|720.33|716.33|720.16|716.16|28
1613928340000|2021-02-21 17:25:40|720.19|716.19|719.78|715.78|720.28|716.28|719.77|715.77|27
1613928350000|2021-02-21 17:25:50|719.75|715.75|719.76|715.76|719.81|715.81|719.74|715.74|26
1613928360000|2021-02-21 17:26:00|719.75|715.75|720.18|716.18|720.18|716.18|719.75|715.75|22
1613928370000|2021-02-21 17:26:10|720.19|716.19|720.6|716.6|720.6|716.6|720.19|716.19|32
1613928380000|2021-02-21 17:26:20|720.59|716.59|720.71|716.71|720.71|716.71|720.59|716.59|9
1613928390000|2021-02-21 17:26:30|720.72|716.72|721.37|717.37|721.56|717.56|720.72|716.72|31
1613928400000|2021-02-21 17:26:40|721.36|717.36|721.73|717.73|721.73|717.73|721.28|717.28|27
1613928410000|2021-02-21 17:26:50|721.76|717.76|721.78|717.78|721.88|717.88|721.75|717.75|22
1613928420000|2021-02-21 17:27:00|721.79|717.79|721.12|717.12|721.79|717.79|720.96|716.96|29
1613928430000|2021-02-21 17:27:10|721.08|717.08|720.78|716.78|721.1|717.1|720.4|716.4|29
1613928440000|2021-02-21 17:27:20|720.74|716.74|721|717|721|717|720.7|716.7|19
1613928450000|2021-02-21 17:27:30|720.99|716.99|720.7|716.7|720.99|716.99|720.7|716.7|16
1613928460000|2021-02-21 17:27:40|720.72|716.72|721.2|717.2|721.2|717.2|720.72|716.72|17
1613928470000|2021-02-21 17:27:50|721.21|717.21|721.56|717.56|721.62|717.62|721.21|717.21|27
1613928480000|2021-02-21 17:28:00|721.61|717.61|721.57|717.57|721.67|717.67|721.56|717.56|24
1613928490000|2021-02-21 17:28:10|721.62|717.62|721.74|717.74|721.79|717.79|721.61|717.61|21
1613928500000|2021-02-21 17:28:20|721.72|717.72|721.35|717.35|721.72|717.72|721.13|717.13|32
1613928510000|2021-02-21 17:28:30|721.37|717.37|720.92|716.92|721.37|717.37|720.92|716.92|23
1613928520000|2021-02-21 17:28:40|720.9|716.9|720.61|716.61|721.04|717.04|720.61|716.61|30
1613928530000|2021-02-21 17:28:50|720.62|716.62|720.62|716.62|720.71|716.71|720.59|716.59|22
1613928540000|2021-02-21 17:29:00|720.6|716.6|720.69|716.69|720.95|716.95|720.6|716.6|29
1613928550000|2021-02-21 17:29:10|720.76|716.76|721.03|717.03|721.06|717.06|720.73|716.73|30
1613928560000|2021-02-21 17:29:20|721.02|717.02|720.67|716.67|721.04|717.04|720.65|716.65|28
1613928570000|2021-02-21 17:29:30|720.66|716.66|720.7|716.7|720.78|716.78|720.66|716.66|25
1613928580000|2021-02-21 17:29:40|720.67|716.67|720.95|716.95|720.98|716.98|720.67|716.67|21
1613928590000|2021-02-21 17:29:50|720.99|716.99|721.23|717.23|721.27|717.27|720.94|716.94|25
1613928600000|2021-02-21 17:30:00|721.21|717.21|721.16|717.16|721.21|717.21|721.01|717.01|26
1613928610000|2021-02-21 17:30:10|721.17|717.17|721.02|717.02|721.19|717.19|720.94|716.94|21
1613928620000|2021-02-21 17:30:20|720.98|716.98|720.31|716.31|721.01|717.01|720.31|716.31|30
1613928630000|2021-02-21 17:30:30|720.22|716.22|720.21|716.21|720.37|716.37|720.16|716.16|27
1613928640000|2021-02-21 17:30:40|720.2|716.2|720.42|716.42|720.42|716.42|719.97|715.97|29
1613928650000|2021-02-21 17:30:50|720.51|716.51|720.48|716.48|720.69|716.69|720.48|716.48|23
1613928660000|2021-02-21 17:31:00|720.47|716.47|720.4|716.4|720.49|716.49|720.32|716.32|22
1613928670000|2021-02-21 17:31:10|720.42|716.42|720.35|716.35|720.42|716.42|720.28|716.28|25
1613928680000|2021-02-21 17:31:20|720.36|716.36|720.58|716.58|720.65|716.65|720.36|716.36|20
1613928690000|2021-02-21 17:31:30|720.59|716.59|720.86|716.86|720.98|716.98|720.59|716.59|29
1613928700000|2021-02-21 17:31:40|720.88|716.88|721.88|717.88|721.88|717.88|720.88|716.88|33
1613928710000|2021-02-21 17:31:50|722|718|722.75|718.75|722.77|718.77|722|718|32
1613928720000|2021-02-21 17:32:00|722.79|718.79|723.44|719.44|723.44|719.44|722.79|718.79|29
1613928730000|2021-02-21 17:32:10|723.45|719.45|723.31|719.31|723.45|719.45|723.18|719.18|31
1613928740000|2021-02-21 17:32:20|723.32|719.32|723.24|719.24|723.35|719.35|723.17|719.17|26
1613928750000|2021-02-21 17:32:30|723.26|719.26|723.06|719.06|723.38|719.38|723.05|719.05|24
1613928760000|2021-02-21 17:32:40|723.07|719.07|722.87|718.87|723.07|719.07|722.87|718.87|9
1613928770000|2021-02-21 17:32:50|722.9|718.9|722.7|718.7|722.9|718.9|722.68|718.68|18
1613928780000|2021-02-21 17:33:00|722.72|718.72|722.58|718.58|722.84|718.84|722.54|718.54|33
1613928790000|2021-02-21 17:33:10|722.6|718.6|723.06|719.06|723.13|719.13|722.6|718.6|31
1613928800000|2021-02-21 17:33:20|723.08|719.08|723.1|719.1|723.18|719.18|722.96|718.96|29
1613928810000|2021-02-21 17:33:30|723.13|719.13|723.09|719.09|723.16|719.16|723.09|719.09|23
1613928820000|2021-02-21 17:33:40|723.13|719.13|722.14|718.14|723.14|719.14|722.13|718.13|30
1613928830000|2021-02-21 17:33:50|722.16|718.16|722.05|718.05|722.34|718.34|722.03|718.03|30
1613928840000|2021-02-21 17:34:00|722.07|718.07|722.93|718.93|722.95|718.95|722.05|718.05|29
1613928850000|2021-02-21 17:34:10|722.92|718.92|722.42|718.42|722.92|718.92|722.39|718.39|33
1613928860000|2021-02-21 17:34:20|722.41|718.41|722.33|718.33|722.42|718.42|722.25|718.25|23
1613928870000|2021-02-21 17:34:30|722.32|718.32|722.18|718.18|722.43|718.43|722.18|718.18|29
1613928880000|2021-02-21 17:34:40|722.21|718.21|722.28|718.28|722.35|718.35|722.21|718.21|29
1613928890000|2021-02-21 17:34:50|722.3|718.3|722.25|718.25|722.31|718.31|722.1|718.1|28
1613928900000|2021-02-21 17:35:00|722.22|718.22|721.96|717.96|722.52|718.52|721.94|717.94|30
1613928910000|2021-02-21 17:35:10|721.94|717.94|721.8|717.8|721.97|717.97|721.5|717.5|34
1613928920000|2021-02-21 17:35:20|721.77|717.77|721.63|717.63|721.83|717.83|721.53|717.53|27
1613928930000|2021-02-21 17:35:30|721.59|717.59|721.48|717.48|721.7|717.7|721.39|717.39|30
1613928940000|2021-02-21 17:35:40|721.49|717.49|722.09|718.09|722.21|718.21|721.42|717.42|32
1613928950000|2021-02-21 17:35:50|722.08|718.08|722.24|718.24|722.37|718.37|722.07|718.07|30
1613928960000|2021-02-21 17:36:00|722.27|718.27|721.8|717.8|722.32|718.32|721.8|717.8|28
1613928970000|2021-02-21 17:36:10|721.78|717.78|721.81|717.81|721.81|717.81|721.68|717.68|21
1613928980000|2021-02-21 17:36:20|721.87|717.87|722.3|718.3|722.37|718.37|721.87|717.87|23
1613928990000|2021-02-21 17:36:30|722.29|718.29|722.18|718.18|722.3|718.3|722.04|718.04|20
1613929000000|2021-02-21 17:36:40|722.26|718.26|722.4|718.4|722.48|718.48|722.26|718.26|24
1613929010000|2021-02-21 17:36:50|722.41|718.41|722.39|718.39|722.43|718.43|722.08|718.08|31
1613929020000|2021-02-21 17:37:00|722.38|718.38|722.23|718.23|722.38|718.38|722.07|718.07|21
1613929030000|2021-02-21 17:37:10|722.21|718.21|722.03|718.03|722.22|718.22|721.88|717.88|17
1613929040000|2021-02-21 17:37:20|722.02|718.02|721.46|717.46|722.02|718.02|721.46|717.46|28
1613929050000|2021-02-21 17:37:30|721.47|717.47|720.66|716.66|721.47|717.47|720.44|716.44|28
1613929060000|2021-02-21 17:37:40|720.72|716.72|720.87|716.87|720.91|716.91|720.71|716.71|34
1613929070000|2021-02-21 17:37:50|720.86|716.86|721|717|721.29|717.29|720.84|716.84|29
1613929080000|2021-02-21 17:38:00|721.01|717.01|721.21|717.21|721.54|717.54|721.01|717.01|31
1613929090000|2021-02-21 17:38:10|721.2|717.2|721.35|717.35|721.43|717.43|721.2|717.2|21
1613929100000|2021-02-21 17:38:20|721.36|717.36|721.47|717.47|721.47|717.47|721.17|717.17|28
1613929110000|2021-02-21 17:38:30|721.44|717.44|721.31|717.31|721.47|717.47|721.29|717.29|20
1613929120000|2021-02-21 17:38:40|721.3|717.3|721.29|717.29|721.31|717.31|721.25|717.25|25
1613929130000|2021-02-21 17:38:50|721.3|717.3|720.83|716.83|721.3|717.3|720.77|716.77|32
1613929140000|2021-02-21 17:39:00|720.82|716.82|720.79|716.79|720.87|716.87|720.78|716.78|24
1613929150000|2021-02-21 17:39:10|720.78|716.78|720.59|716.59|720.81|716.81|720.5|716.5|29
1613929160000|2021-02-21 17:39:20|720.57|716.57|720.18|716.18|720.57|716.57|720.17|716.17|27
1613929170000|2021-02-21 17:39:30|720.11|716.11|720.02|716.02|720.12|716.12|719.81|715.81|23
1613929180000|2021-02-21 17:39:40|720.07|716.07|720.12|716.12|720.15|716.15|720|716|20
1613929190000|2021-02-21 17:39:50|720.11|716.11|720.04|716.04|720.22|716.22|719.97|715.97|29
1613929200000|2021-02-21 17:40:00|720.02|716.02|719.39|715.39|720.22|716.22|719.39|715.39|30
1613929210000|2021-02-21 17:40:10|719.34|715.34|719.74|715.74|719.84|715.84|719.3|715.3|36
1613929220000|2021-02-21 17:40:20|719.75|715.75|719.41|715.41|719.78|715.78|719.41|715.41|33
1613929230000|2021-02-21 17:40:30|719.39|715.39|719.42|715.42|719.45|715.45|719.24|715.24|27
1613929240000|2021-02-21 17:40:40|719.41|715.41|719.72|715.72|719.83|715.83|719.32|715.32|31
1613929250000|2021-02-21 17:40:50|719.75|715.75|720.3|716.3|720.3|716.3|719.74|715.74|28
1613929260000|2021-02-21 17:41:00|720.29|716.29|720.8|716.8|720.8|716.8|720.16|716.16|20
1613929270000|2021-02-21 17:41:10|720.81|716.81|721.82|717.82|721.87|717.87|720.77|716.77|27
1613929280000|2021-02-21 17:41:20|721.83|717.83|721.71|717.71|722.13|718.13|721.65|717.65|29
1613929290000|2021-02-21 17:41:30|721.72|717.72|721.95|717.95|721.97|717.97|721.71|717.71|31
1613929300000|2021-02-21 17:41:40|722.04|718.04|722.59|718.59|722.62|718.62|722.04|718.04|32
1613929310000|2021-02-21 17:41:50|722.64|718.64|722.22|718.22|722.76|718.76|722.22|718.22|31
1613929320000|2021-02-21 17:42:00|722.18|718.18|721.88|717.88|722.18|718.18|721.88|717.88|31
1613929330000|2021-02-21 17:42:10|721.89|717.89|722.06|718.06|722.06|718.06|721.85|717.85|26
1613929340000|2021-02-21 17:42:20|722.17|718.17|722.45|718.45|722.54|718.54|722.15|718.15|29
1613929350000|2021-02-21 17:42:30|722.46|718.46|722.38|718.38|722.63|718.63|722.2|718.2|29
1613929360000|2021-02-21 17:42:40|722.4|718.4|722.23|718.23|722.53|718.53|722.23|718.23|27
1613929370000|2021-02-21 17:42:50|722.21|718.21|722.35|718.35|722.45|718.45|722.16|718.16|15
1613929380000|2021-02-21 17:43:00|722.39|718.39|722.35|718.35|722.49|718.49|722.31|718.31|26
1613929390000|2021-02-21 17:43:10|722.36|718.36|723.04|719.04|723.04|719.04|722.36|718.36|30
1613929400000|2021-02-21 17:43:20|723.06|719.06|723.33|719.33|723.38|719.38|722.85|718.85|31
1613929410000|2021-02-21 17:43:30|723.32|719.32|723.47|719.47|723.47|719.47|723.27|719.27|27
1613929420000|2021-02-21 17:43:40|723.49|719.49|723.87|719.87|723.97|719.97|723.38|719.38|30
1613929430000|2021-02-21 17:43:50|723.89|719.89|723.79|719.79|723.94|719.94|723.73|719.73|29
1613929440000|2021-02-21 17:44:00|723.81|719.81|723.9|719.9|723.9|719.9|723.78|719.78|25
1613929450000|2021-02-21 17:44:10|723.94|719.94|723.87|719.87|723.97|719.97|723.84|719.84|17
1613929460000|2021-02-21 17:44:20|723.91|719.91|724.02|720.02|724.1|720.1|723.91|719.91|24
1613929470000|2021-02-21 17:44:30|724.03|720.03|723.8|719.8|724.05|720.05|723.75|719.75|25
1613929480000|2021-02-21 17:44:40|723.77|719.77|723.43|719.43|723.82|719.82|723.43|719.43|25
1613929490000|2021-02-21 17:44:50|723.31|719.31|723.52|719.52|723.56|719.56|723.26|719.26|27
1613929500000|2021-02-21 17:45:00|723.51|719.51|723.24|719.24|723.59|719.59|723.17|719.17|32
1613929510000|2021-02-21 17:45:10|723.26|719.26|723.88|719.88|723.9|719.9|723.16|719.16|36
1613929520000|2021-02-21 17:45:20|723.89|719.89|723.88|719.88|723.89|719.89|723.83|719.83|19
1613929530000|2021-02-21 17:45:30|723.87|719.87|723.55|719.55|723.88|719.88|723.43|719.43|33
1613929540000|2021-02-21 17:45:40|723.66|719.66|723.81|719.81|723.81|719.81|723.64|719.64|20
1613929550000|2021-02-21 17:45:50|723.83|719.83|723.91|719.91|723.96|719.96|723.8|719.8|25
1613929560000|2021-02-21 17:46:00|723.92|719.92|724.32|720.32|724.34|720.34|723.91|719.91|13
1613929570000|2021-02-21 17:46:10|724.34|720.34|724.39|720.39|724.52|720.52|724.33|720.33|29
1613929580000|2021-02-21 17:46:20|724.4|720.4|724.47|720.47|724.58|720.58|724.4|720.4|22
1613929590000|2021-02-21 17:46:30|724.53|720.53|724.4|720.4|724.53|720.53|724.38|720.38|15
1613929600000|2021-02-21 17:46:40|724.53|720.53|724.55|720.55|724.55|720.55|724.52|720.52|9
1613929610000|2021-02-21 17:46:50|724.61|720.61|724.54|720.54|724.72|720.72|724.54|720.54|16
1613929620000|2021-02-21 17:47:00|724.58|720.58|724.56|720.56|724.61|720.61|724.48|720.48|17
1613929630000|2021-02-21 17:47:10|724.58|720.58|724.58|720.58|724.69|720.69|724.58|720.58|20
1613929640000|2021-02-21 17:47:20|724.56|720.56|724.42|720.42|724.56|720.56|724.22|720.22|27
1613929650000|2021-02-21 17:47:30|724.43|720.43|724.31|720.31|724.51|720.51|724.3|720.3|23
1613929660000|2021-02-21 17:47:40|724.32|720.32|724.14|720.14|724.33|720.33|724.11|720.11|13
1613929670000|2021-02-21 17:47:50|724.12|720.12|724.16|720.16|724.22|720.22|724.11|720.11|11
1613929680000|2021-02-21 17:48:00|724.14|720.14|723.88|719.88|724.22|720.22|723.88|719.88|24
1613929690000|2021-02-21 17:48:10|723.85|719.85|723.89|719.89|724.04|720.04|723.84|719.84|22
1613929700000|2021-02-21 17:48:20|723.85|719.85|723.82|719.82|724.06|720.06|723.78|719.78|25
1613929710000|2021-02-21 17:48:30|723.81|719.81|722.78|718.78|723.81|719.81|722.78|718.78|29
1613929720000|2021-02-21 17:48:40|722.76|718.76|722.8|718.8|722.99|718.99|722.74|718.74|31
1613929730000|2021-02-21 17:48:50|722.77|718.77|722.56|718.56|722.77|718.77|722.48|718.48|25
1613929740000|2021-02-21 17:49:00|722.57|718.57|722.5|718.5|722.57|718.57|722.48|718.48|25
1613929750000|2021-02-21 17:49:10|722.49|718.49|721.66|717.66|722.56|718.56|721.59|717.59|31
1613929760000|2021-02-21 17:49:20|721.79|717.79|721.68|717.68|721.84|717.84|721.51|717.51|32
1613929770000|2021-02-21 17:49:30|721.7|717.7|721.85|717.85|721.99|717.99|721.68|717.68|32
1613929780000|2021-02-21 17:49:40|721.83|717.83|721.56|717.56|721.83|717.83|721.38|717.38|32
1613929790000|2021-02-21 17:49:50|721.57|717.57|722.49|718.49|722.51|718.51|721.57|717.57|30
1613929800000|2021-02-21 17:50:00|722.47|718.47|722.77|718.77|722.77|718.77|722.27|718.27|34
1613929810000|2021-02-21 17:50:10|722.71|718.71|723.15|719.15|723.16|719.16|722.7|718.7|28
1613929820000|2021-02-21 17:50:20|723.16|719.16|723.6|719.6|723.78|719.78|722.99|718.99|26
1613929830000|2021-02-21 17:50:30|723.57|719.57|723.29|719.29|723.65|719.65|723.14|719.14|32
1613929840000|2021-02-21 17:50:40|723.28|719.28|723.54|719.54|723.54|719.54|723.17|719.17|31
1613929850000|2021-02-21 17:50:50|723.58|719.58|723.65|719.65|723.79|719.79|723.58|719.58|26
1613929860000|2021-02-21 17:51:00|723.69|719.69|723.4|719.4|723.81|719.81|723.38|719.38|30
1613929870000|2021-02-21 17:51:10|723.35|719.35|723.05|719.05|723.35|719.35|722.85|718.85|29
1613929880000|2021-02-21 17:51:20|723.04|719.04|723.28|719.28|723.28|719.28|722.98|718.98|26
1613929890000|2021-02-21 17:51:30|723.36|719.36|723.83|719.83|723.89|719.89|723.32|719.32|28
1613929900000|2021-02-21 17:51:40|723.84|719.84|724.06|720.06|724.09|720.09|723.8|719.8|20
1613929910000|2021-02-21 17:51:50|724.07|720.07|724.53|720.53|724.57|720.57|724.07|720.07|26
1613929920000|2021-02-21 17:52:00|724.55|720.55|724.3|720.3|724.57|720.57|724.21|720.21|27
1613929930000|2021-02-21 17:52:10|724.36|720.36|724.25|720.25|724.6|720.6|724.16|720.16|32
1613929940000|2021-02-21 17:52:20|724.27|720.27|724.74|720.74|724.77|720.77|724.22|720.22|34
1613929950000|2021-02-21 17:52:30|724.75|720.75|724.54|720.54|724.81|720.81|724.45|720.45|30
1613929960000|2021-02-21 17:52:40|724.55|720.55|724.48|720.48|724.58|720.58|724.46|720.46|23
1613929970000|2021-02-21 17:52:50|724.47|720.47|724.31|720.31|724.53|720.53|724.31|720.31|29
1613929980000|2021-02-21 17:53:00|724.21|720.21|724.06|720.06|724.21|720.21|723.91|719.91|28
1613929990000|2021-02-21 17:53:10|724.02|720.02|724.12|720.12|724.19|720.19|723.99|719.99|33
1613930000000|2021-02-21 17:53:20|724.14|720.14|723.58|719.58|724.17|720.17|723.58|719.58|32
1613930010000|2021-02-21 17:53:30|723.56|719.56|723.36|719.36|723.56|719.56|723.27|719.27|25
1613930020000|2021-02-21 17:53:40|723.4|719.4|723.29|719.29|723.49|719.49|723.19|719.19|21
1613930030000|2021-02-21 17:53:50|723.26|719.26|723.49|719.49|723.55|719.55|723.23|719.23|29
1613930040000|2021-02-21 17:54:00|723.47|719.47|724.11|720.11|724.15|720.15|723.47|719.47|31
1613930050000|2021-02-21 17:54:10|724.14|720.14|723.81|719.81|724.14|720.14|723.81|719.81|30
1613930060000|2021-02-21 17:54:20|723.78|719.78|722.95|718.95|723.78|719.78|722.87|718.87|27
1613930070000|2021-02-21 17:54:30|722.98|718.98|722.99|718.99|723.05|719.05|722.98|718.98|17
1613930080000|2021-02-21 17:54:40|723.01|719.01|723.19|719.19|723.2|719.2|723.01|719.01|18
1613930090000|2021-02-21 17:54:50|723.18|719.18|723.07|719.07|723.18|719.18|722.53|718.53|33
1613930100000|2021-02-21 17:55:00|723.06|719.06|722.83|718.83|723.34|719.34|722.82|718.82|27
1613930110000|2021-02-21 17:55:10|722.82|718.82|723.22|719.22|723.22|719.22|722.82|718.82|17
1613930120000|2021-02-21 17:55:20|723.2|719.2|722.63|718.63|723.2|719.2|722.56|718.56|24
1613930130000|2021-02-21 17:55:30|722.78|718.78|722.73|718.73|722.79|718.79|722.69|718.69|23
1613930140000|2021-02-21 17:55:40|722.74|718.74|722.62|718.62|722.79|718.79|722.57|718.57|23
1613930150000|2021-02-21 17:55:50|722.63|718.63|722.56|718.56|722.77|718.77|722.56|718.56|23
1613930160000|2021-02-21 17:56:00|722.55|718.55|722.45|718.45|722.55|718.55|722.35|718.35|27
1613930170000|2021-02-21 17:56:10|722.46|718.46|722.42|718.42|722.48|718.48|722.39|718.39|15
1613930180000|2021-02-21 17:56:20|722.41|718.41|723.45|719.45|723.45|719.45|722.41|718.41|23
1613930190000|2021-02-21 17:56:30|723.46|719.46|723.27|719.27|723.55|719.55|723.14|719.14|27
1613930200000|2021-02-21 17:56:40|723.22|719.22|723.54|719.54|723.58|719.58|723.15|719.15|23
1613930210000|2021-02-21 17:56:50|723.55|719.55|723.42|719.42|723.64|719.64|723.36|719.36|25
1613930220000|2021-02-21 17:57:00|723.46|719.46|723.74|719.74|723.96|719.96|723.42|719.42|35
1613930230000|2021-02-21 17:57:10|723.73|719.73|723.7|719.7|723.84|719.84|723.46|719.46|31
1613930240000|2021-02-21 17:57:20|723.69|719.69|723.61|719.61|723.69|719.69|723.44|719.44|21
1613930250000|2021-02-21 17:57:30|723.6|719.6|723.26|719.26|723.6|719.6|723.22|719.22|17
1613930260000|2021-02-21 17:57:40|723.24|719.24|722.99|718.99|723.24|719.24|722.91|718.91|16
1613930270000|2021-02-21 17:57:50|723|719|722.96|718.96|723.02|719.02|722.9|718.9|25
1613930280000|2021-02-21 17:58:00|722.95|718.95|722.92|718.92|723.37|719.37|722.92|718.92|27
1613930290000|2021-02-21 17:58:10|722.89|718.89|722.19|718.19|722.89|718.89|722.13|718.13|21
1613930300000|2021-02-21 17:58:20|722.17|718.17|722.22|718.22|722.26|718.26|722.17|718.17|17
1613930310000|2021-02-21 17:58:30|722.21|718.21|721.45|717.45|722.21|718.21|721.45|717.45|20
1613930320000|2021-02-21 17:58:40|721.51|717.51|721.69|717.69|721.72|717.72|721.37|717.37|30
1613930330000|2021-02-21 17:58:50|721.68|717.68|721.59|717.59|721.72|717.72|721.59|717.59|17
1613930340000|2021-02-21 17:59:00|721.58|717.58|721.95|717.95|721.95|717.95|721.44|717.44|28
1613930350000|2021-02-21 17:59:10|721.98|717.98|721.7|717.7|721.98|717.98|721.63|717.63|28
1613930360000|2021-02-21 17:59:20|721.75|717.75|721.52|717.52|721.75|717.75|721.52|717.52|33
1613930370000|2021-02-21 17:59:30|721.53|717.53|722.04|718.04|722.06|718.06|721.45|717.45|28
1613930380000|2021-02-21 17:59:40|722.03|718.03|722.31|718.31|722.32|718.32|722.03|718.03|31
1613930390000|2021-02-21 17:59:50|722.32|718.32|722.37|718.37|722.53|718.53|722.32|718.32|25
1613930400000|2021-02-21 18:00:00|722.36|718.36|723.26|719.26|723.26|719.26|722.35|718.35|32
1613930410000|2021-02-21 18:00:10|723.36|719.36|723.28|719.28|723.45|719.45|723.22|719.22|32
1613930420000|2021-02-21 18:00:20|723.29|719.29|722.98|718.98|723.3|719.3|722.91|718.91|26
1613930430000|2021-02-21 18:00:30|722.99|718.99|723.06|719.06|723.07|719.07|722.98|718.98|19
1613930440000|2021-02-21 18:00:40|723.07|719.07|723.38|719.38|723.48|719.48|723.07|719.07|31
1613930450000|2021-02-21 18:00:50|723.34|719.34|723.63|719.63|723.63|719.63|723.34|719.34|29
1613930460000|2021-02-21 18:01:00|723.6|719.6|723.89|719.89|723.9|719.9|723.53|719.53|27
1613930470000|2021-02-21 18:01:10|723.85|719.85|723.84|719.84|723.88|719.88|723.63|719.63|27
1613930480000|2021-02-21 18:01:20|723.83|719.83|723.31|719.31|723.87|719.87|723.31|719.31|23
1613930490000|2021-02-21 18:01:30|723.27|719.27|722.91|718.91|723.27|719.27|722.53|718.53|23
1613930500000|2021-02-21 18:01:40|722.89|718.89|723.02|719.02|723.22|719.22|722.89|718.89|33
1613930510000|2021-02-21 18:01:50|722.97|718.97|722.76|718.76|723.09|719.09|722.66|718.66|31
1613930520000|2021-02-21 18:02:00|722.78|718.78|722.79|718.79|722.81|718.81|722.72|718.72|26
1613930530000|2021-02-21 18:02:10|722.8|718.8|723.02|719.02|723.05|719.05|722.8|718.8|21
1613930540000|2021-02-21 18:02:20|723.03|719.03|722.64|718.64|723.04|719.04|722.54|718.54|26
1613930550000|2021-02-21 18:02:30|722.6|718.6|722.41|718.41|722.63|718.63|722.35|718.35|25
1613930560000|2021-02-21 18:02:40|722.5|718.5|722.69|718.69|722.8|718.8|722.44|718.44|29
1613930570000|2021-02-21 18:02:50|722.7|718.7|722.5|718.5|723.04|719.04|722.5|718.5|37
1613930580000|2021-02-21 18:03:00|722.47|718.47|722.66|718.66|722.66|718.66|722.47|718.47|29
1613930590000|2021-02-21 18:03:10|722.7|718.7|722.77|718.77|722.97|718.97|722.7|718.7|25
1613930600000|2021-02-21 18:03:20|722.76|718.76|722.7|718.7|722.85|718.85|722.67|718.67|26
1613930610000|2021-02-21 18:03:30|722.66|718.66|722.42|718.42|722.8|718.8|722.42|718.42|30
1613930620000|2021-02-21 18:03:40|722.43|718.43|722.54|718.54|722.59|718.59|722.4|718.4|25
1613930630000|2021-02-21 18:03:50|722.53|718.53|722.24|718.24|722.53|718.53|722|718|25
1613930640000|2021-02-21 18:04:00|722.27|718.27|722.37|718.37|722.44|718.44|722.25|718.25|33
1613930650000|2021-02-21 18:04:10|722.36|718.36|722.02|718.02|722.37|718.37|722.01|718.01|26
1613930660000|2021-02-21 18:04:20|721.89|717.89|721.65|717.65|721.89|717.89|721.5|717.5|30
1613930670000|2021-02-21 18:04:30|721.61|717.61|721.14|717.14|721.62|717.62|721.07|717.07|30
1613930680000|2021-02-21 18:04:40|721.15|717.15|721.53|717.53|721.71|717.71|721.15|717.15|27
1613930690000|2021-02-21 18:04:50|721.54|717.54|721.61|717.61|721.7|717.7|721.5|717.5|25
1613930700000|2021-02-21 18:05:00|721.58|717.58|721.5|717.5|721.58|717.58|721.18|717.18|37
1613930710000|2021-02-21 18:05:10|721.57|717.57|721.41|717.41|721.61|717.61|721.38|717.38|21
1613930720000|2021-02-21 18:05:20|721.39|717.39|721.35|717.35|721.5|717.5|721.32|717.32|26
1613930730000|2021-02-21 18:05:30|721.28|717.28|720.99|716.99|721.28|717.28|720.93|716.93|28
1613930740000|2021-02-21 18:05:40|720.98|716.98|721.13|717.13|721.17|717.17|720.92|716.92|28
1613930750000|2021-02-21 18:05:50|721.14|717.14|721.54|717.54|721.54|717.54|721.12|717.12|31
1613930760000|2021-02-21 18:06:00|721.48|717.48|722.32|718.32|722.33|718.33|721.48|717.48|32
1613930770000|2021-02-21 18:06:10|722.29|718.29|722.19|718.19|722.45|718.45|722.15|718.15|30
1613930780000|2021-02-21 18:06:20|722.2|718.2|722.09|718.09|722.44|718.44|722.09|718.09|28
1613930790000|2021-02-21 18:06:30|722.12|718.12|722.13|718.13|722.18|718.18|722.01|718.01|28
1613930800000|2021-02-21 18:06:40|722.11|718.11|722.01|718.01|722.14|718.14|721.76|717.76|23
1613930810000|2021-02-21 18:06:50|721.99|717.99|722.03|718.03|722.19|718.19|721.99|717.99|23
1613930820000|2021-02-21 18:07:00|722.04|718.04|722.28|718.28|722.28|718.28|722.02|718.02|13
1613930830000|2021-02-21 18:07:10|722.31|718.31|722.5|718.5|722.63|718.63|722.31|718.31|27
1613930840000|2021-02-21 18:07:20|722.51|718.51|723.01|719.01|723.03|719.03|722.49|718.49|31
1613930850000|2021-02-21 18:07:30|723|719|723.42|719.42|723.57|719.57|722.99|718.99|27
1613930860000|2021-02-21 18:07:40|723.47|719.47|723.44|719.44|723.47|719.47|723.39|719.39|20
1613930870000|2021-02-21 18:07:50|723.45|719.45|723.52|719.52|723.8|719.8|723.45|719.45|28
1613930880000|2021-02-21 18:08:00|723.56|719.56|723.6|719.6|723.74|719.74|723.56|719.56|26
1613930890000|2021-02-21 18:08:10|723.49|719.49|723.7|719.7|723.71|719.71|723.46|719.46|22
1613930900000|2021-02-21 18:08:20|723.69|719.69|723.93|719.93|723.93|719.93|723.61|719.61|27
1613930910000|2021-02-21 18:08:30|724|720|723.99|719.99|724.17|720.17|723.97|719.97|29
1613930920000|2021-02-21 18:08:40|724.03|720.03|723.23|719.23|724.04|720.04|723.22|719.22|35
1613930930000|2021-02-21 18:08:50|723.2|719.2|722.78|718.78|723.26|719.26|722.72|718.72|30
1613930940000|2021-02-21 18:09:00|722.74|718.74|722.99|718.99|723.02|719.02|722.74|718.74|21
1613930950000|2021-02-21 18:09:10|723|719|722.94|718.94|723.04|719.04|722.94|718.94|21
1613930960000|2021-02-21 18:09:20|722.88|718.88|722.57|718.57|722.88|718.88|722.57|718.57|27
1613930970000|2021-02-21 18:09:30|722.6|718.6|722.56|718.56|722.65|718.65|722.54|718.54|26
1613930980000|2021-02-21 18:09:40|722.53|718.53|722.35|718.35|722.57|718.57|722.34|718.34|28
1613930990000|2021-02-21 18:09:50|722.37|718.37|722.24|718.24|722.38|718.38|722.24|718.24|13
1613931000000|2021-02-21 18:10:00|722.23|718.23|722.27|718.27|722.28|718.28|722.23|718.23|8
1613931010000|2021-02-21 18:10:10|722.21|718.21|721.53|717.53|722.21|718.21|721.51|717.51|22
1613931020000|2021-02-21 18:10:20|721.54|717.54|721.64|717.64|721.71|717.71|721.51|717.51|19
1613931030000|2021-02-21 18:10:30|721.66|717.66|720.96|716.96|721.67|717.67|720.94|716.94|35
1613931040000|2021-02-21 18:10:40|720.94|716.94|721.37|717.37|721.55|717.55|720.55|716.55|37
1613931050000|2021-02-21 18:10:50|721.36|717.36|720.4|716.4|721.36|717.36|720.4|716.4|33
1613931060000|2021-02-21 18:11:00|720.41|716.41|720.56|716.56|720.78|716.78|720.41|716.41|38
1613931070000|2021-02-21 18:11:10|720.57|716.57|720.9|716.9|720.93|716.93|720.55|716.55|29
1613931080000|2021-02-21 18:11:20|720.95|716.95|720.95|716.95|720.98|716.98|720.81|716.81|31
1613931090000|2021-02-21 18:11:30|720.94|716.94|720.71|716.71|720.95|716.95|720.69|716.69|24
1613931100000|2021-02-21 18:11:40|720.73|716.73|721.17|717.17|721.17|717.17|720.66|716.66|29
1613931110000|2021-02-21 18:11:50|721.06|717.06|720.96|716.96|721.25|717.25|720.83|716.83|25
1613931120000|2021-02-21 18:12:00|720.97|716.97|720.81|716.81|720.97|716.97|720.76|716.76|32
1613931130000|2021-02-21 18:12:10|720.78|716.78|721.04|717.04|721.04|717.04|720.78|716.78|28
1613931140000|2021-02-21 18:12:20|721.05|717.05|721.15|717.15|721.27|717.27|720.99|716.99|26
1613931150000|2021-02-21 18:12:30|721.18|717.18|722.15|718.15|722.15|718.15|721.18|717.18|29
1613931160000|2021-02-21 18:12:40|721.97|717.97|721.76|717.76|721.97|717.97|721.58|717.58|35
1613931170000|2021-02-21 18:12:50|721.75|717.75|721.37|717.37|721.75|717.75|721.19|717.19|27
1613931180000|2021-02-21 18:13:00|721.38|717.38|721.65|717.65|721.65|717.65|721.34|717.34|25
1613931190000|2021-02-21 18:13:10|721.62|717.62|721.26|717.26|721.62|717.62|721.26|717.26|23
1613931200000|2021-02-21 18:13:20|721.27|717.27|721.72|717.72|721.75|717.75|721.26|717.26|21
1613931210000|2021-02-21 18:13:30|721.75|717.75|721.26|717.26|721.75|717.75|721.25|717.25|23
1613931220000|2021-02-21 18:13:40|721.25|717.25|721.15|717.15|721.26|717.26|721.15|717.15|8
1613931230000|2021-02-21 18:13:50|721.14|717.14|720.87|716.87|721.14|717.14|720.87|716.87|17
1613931240000|2021-02-21 18:14:00|720.75|716.75|720.97|716.97|721.01|717.01|720.69|716.69|22
1613931250000|2021-02-21 18:14:10|720.98|716.98|721.54|717.54|721.54|717.54|720.93|716.93|28
1613931260000|2021-02-21 18:14:20|721.58|717.58|721.39|717.39|721.72|717.72|721.39|717.39|27
1613931270000|2021-02-21 18:14:30|721.4|717.4|721.57|717.57|721.57|717.57|721.39|717.39|20
1613931280000|2021-02-21 18:14:40|721.58|717.58|721.23|717.23|721.58|717.58|721.12|717.12|23
1613931290000|2021-02-21 18:14:50|721.22|717.22|721.04|717.04|721.23|717.23|721.03|717.03|18
1613931300000|2021-02-21 18:15:00|721.02|717.02|720.99|716.99|721.16|717.16|720.71|716.71|30
1613931310000|2021-02-21 18:15:10|720.98|716.98|721.61|717.61|721.62|717.62|720.98|716.98|24
1613931320000|2021-02-21 18:15:20|721.6|717.6|721.55|717.55|721.61|717.61|721.5|717.5|23
1613931330000|2021-02-21 18:15:30|721.56|717.56|721.65|717.65|721.7|717.7|721.56|717.56|30
1613931340000|2021-02-21 18:15:40|721.64|717.64|721.1|717.1|721.64|717.64|721.08|717.08|27
1613931350000|2021-02-21 18:15:50|721.12|717.12|721.38|717.38|721.49|717.49|721.12|717.12|23
1613931360000|2021-02-21 18:16:00|721.37|717.37|721.5|717.5|721.51|717.51|721.35|717.35|21
1613931370000|2021-02-21 18:16:10|721.49|717.49|721.17|717.17|721.52|717.52|721.11|717.11|29
1613931380000|2021-02-21 18:16:20|721.16|717.16|720.83|716.83|721.16|717.16|720.74|716.74|25
1613931390000|2021-02-21 18:16:30|720.79|716.79|721.17|717.17|721.17|717.17|720.73|716.73|30
1613931400000|2021-02-21 18:16:40|721.18|717.18|721.03|717.03|721.18|717.18|720.96|716.96|27
1613931410000|2021-02-21 18:16:50|721.08|717.08|720.86|716.86|721.08|717.08|720.82|716.82|24
1613931420000|2021-02-21 18:17:00|720.87|716.87|721.4|717.4|721.4|717.4|720.85|716.85|24
1613931430000|2021-02-21 18:17:10|721.42|717.42|722.02|718.02|722.02|718.02|721.42|717.42|28
1613931440000|2021-02-21 18:17:20|722.08|718.08|721.78|717.78|722.19|718.19|721.76|717.76|29
1613931450000|2021-02-21 18:17:30|721.79|717.79|722.34|718.34|722.34|718.34|721.73|717.73|29
1613931460000|2021-02-21 18:17:40|722.33|718.33|722.15|718.15|722.33|718.33|722.03|718.03|13
1613931470000|2021-02-21 18:17:50|722.2|718.2|722.11|718.11|722.23|718.23|722.11|718.11|11
1613931480000|2021-02-21 18:18:00|722.1|718.1|722.07|718.07|722.1|718.1|722.05|718.05|12
1613931490000|2021-02-21 18:18:10|722.04|718.04|721.95|717.95|722.04|718.04|721.54|717.54|32
1613931500000|2021-02-21 18:18:20|721.96|717.96|722.15|718.15|722.19|718.19|721.96|717.96|30
1613931510000|2021-02-21 18:18:30|722.14|718.14|722.26|718.26|722.5|718.5|722.14|718.14|26
1613931520000|2021-02-21 18:18:40|722.27|718.27|722.09|718.09|722.28|718.28|722.09|718.09|19
1613931530000|2021-02-21 18:18:50|722.1|718.1|721.84|717.84|722.19|718.19|721.84|717.84|31
1613931540000|2021-02-21 18:19:00|721.87|717.87|721.58|717.58|721.87|717.87|721.57|717.57|23
1613931550000|2021-02-21 18:19:10|721.57|717.57|721.31|717.31|721.57|717.57|721.22|717.22|31
1613931560000|2021-02-21 18:19:20|721.29|717.29|721.54|717.54|721.57|717.57|721.29|717.29|26
1613931570000|2021-02-21 18:19:30|721.55|717.55|721.96|717.96|721.96|717.96|721.53|717.53|28
1613931580000|2021-02-21 18:19:40|721.92|717.92|721.81|717.81|721.95|717.95|721.78|717.78|21
1613931590000|2021-02-21 18:19:50|721.8|717.8|721.22|717.22|721.8|717.8|721.22|717.22|29
1613931600000|2021-02-21 18:20:00|721.19|717.19|721|717|721.19|717.19|720.57|716.57|32
1613931610000|2021-02-21 18:20:10|720.98|716.98|721.46|717.46|721.47|717.47|720.98|716.98|28
1613931620000|2021-02-21 18:20:20|721.47|717.47|721.26|717.26|721.53|717.53|721.16|717.16|29
1613931630000|2021-02-21 18:20:30|721.25|717.25|721.98|717.98|722|718|721.17|717.17|32
1613931640000|2021-02-21 18:20:40|722|718|721.8|717.8|722.01|718.01|721.8|717.8|23
1613931650000|2021-02-21 18:20:50|721.75|717.75|721.67|717.67|721.75|717.75|721.52|717.52|27
1613931660000|2021-02-21 18:21:00|721.68|717.68|722.15|718.15|722.15|718.15|721.67|717.67|21
1613931670000|2021-02-21 18:21:10|722.17|718.17|722.47|718.47|722.48|718.48|722.17|718.17|22
1613931680000|2021-02-21 18:21:20|722.46|718.46|722.45|718.45|722.51|718.51|722.2|718.2|21
1613931690000|2021-02-21 18:21:30|722.43|718.43|722.52|718.52|722.52|718.52|722.32|718.32|20
1613931700000|2021-02-21 18:21:40|722.46|718.46|722.52|718.52|722.52|718.52|722.26|718.26|24
1613931710000|2021-02-21 18:21:50|722.5|718.5|722.67|718.67|722.81|718.81|722.5|718.5|24
1613931720000|2021-02-21 18:22:00|722.56|718.56|723.04|719.04|723.04|719.04|722.56|718.56|20
1613931730000|2021-02-21 18:22:10|723.03|719.03|722.68|718.68|723.03|719.03|722.68|718.68|32
1613931740000|2021-02-21 18:22:20|722.6|718.6|722.18|718.18|722.64|718.64|722.09|718.09|29
1613931750000|2021-02-21 18:22:30|722.24|718.24|722.7|718.7|722.74|718.74|722.07|718.07|31
1613931760000|2021-02-21 18:22:40|722.69|718.69|722.4|718.4|722.72|718.72|722.38|718.38|27
1613931770000|2021-02-21 18:22:50|722.41|718.41|722.44|718.44|722.52|718.52|722.39|718.39|25
1613931780000|2021-02-21 18:23:00|722.43|718.43|722.65|718.65|722.68|718.68|722.43|718.43|25
1613931790000|2021-02-21 18:23:10|722.66|718.66|722.59|718.59|722.67|718.67|722.53|718.53|27
1613931800000|2021-02-21 18:23:20|722.61|718.61|722.4|718.4|722.64|718.64|722.25|718.25|25
1613931810000|2021-02-21 18:23:30|722.39|718.39|722.46|718.46|722.53|718.53|722.39|718.39|28
1613931820000|2021-02-21 18:23:40|722.47|718.47|722.21|718.21|722.55|718.55|722.2|718.2|29
1613931830000|2021-02-21 18:23:50|722.22|718.22|722.24|718.24|722.25|718.25|722.21|718.21|20
1613931840000|2021-02-21 18:24:00|722.23|718.23|722.57|718.57|722.62|718.62|722.23|718.23|27
1613931850000|2021-02-21 18:24:10|722.54|718.54|722.42|718.42|722.54|718.54|722.39|718.39|23
1613931860000|2021-02-21 18:24:20|722.4|718.4|722.25|718.25|722.4|718.4|722.25|718.25|17
1613931870000|2021-02-21 18:24:30|722.26|718.26|722.13|718.13|722.33|718.33|722.13|718.13|34
1613931880000|2021-02-21 18:24:40|722.1|718.1|722.05|718.05|722.12|718.12|722.05|718.05|13
1613931890000|2021-02-21 18:24:50|722.01|718.01|721.51|717.51|722.01|718.01|721.45|717.45|18
1613931900000|2021-02-21 18:25:00|721.49|717.49|722.06|718.06|722.06|718.06|721.49|717.49|25
1613931910000|2021-02-21 18:25:10|722.05|718.05|722.34|718.34|722.48|718.48|722.04|718.04|28
1613931920000|2021-02-21 18:25:20|722.27|718.27|722.01|718.01|722.27|718.27|721.95|717.95|32
1613931930000|2021-02-21 18:25:30|721.99|717.99|721.92|717.92|721.99|717.99|721.87|717.87|24
1613931940000|2021-02-21 18:25:40|721.94|717.94|721.31|717.31|721.94|717.94|721.31|717.31|15
1613931950000|2021-02-21 18:25:50|721.21|717.21|721.27|717.27|721.28|717.28|721.2|717.2|23
1613931960000|2021-02-21 18:26:00|721.25|717.25|720.67|716.67|721.25|717.25|720.65|716.65|27
1613931970000|2021-02-21 18:26:10|720.66|716.66|721.29|717.29|721.3|717.3|720.66|716.66|29
1613931980000|2021-02-21 18:26:20|721.31|717.31|721.37|717.37|721.41|717.41|721.28|717.28|27
1613931990000|2021-02-21 18:26:30|721.36|717.36|721.25|717.25|721.38|717.38|721.23|717.23|27
1613932000000|2021-02-21 18:26:40|721.24|717.24|720.9|716.9|721.24|717.24|720.83|716.83|27
1613932010000|2021-02-21 18:26:50|720.87|716.87|721.03|717.03|721.1|717.1|720.87|716.87|23
1613932020000|2021-02-21 18:27:00|721.01|717.01|721.63|717.63|721.66|717.66|720.98|716.98|29
1613932030000|2021-02-21 18:27:10|721.65|717.65|721.4|717.4|721.74|717.74|721.35|717.35|31
1613932040000|2021-02-21 18:27:20|721.36|717.36|721.05|717.05|721.37|717.37|721.03|717.03|28
1613932050000|2021-02-21 18:27:30|721.03|717.03|721.22|717.22|721.27|717.27|721.03|717.03|25
1613932060000|2021-02-21 18:27:40|721.26|717.26|721.21|717.21|721.28|717.28|721.21|717.21|21
1613932070000|2021-02-21 18:27:50|721.25|717.25|721.25|717.25|721.39|717.39|721.24|717.24|26
1613932080000|2021-02-21 18:28:00|721.19|717.19|720.56|716.56|721.19|717.19|720.41|716.41|33
1613932090000|2021-02-21 18:28:10|720.58|716.58|720.73|716.73|720.73|716.73|720.45|716.45|34
1613932100000|2021-02-21 18:28:20|720.74|716.74|720.25|716.25|720.74|716.74|720.22|716.22|28
1613932110000|2021-02-21 18:28:30|720.23|716.23|720.37|716.37|720.37|716.37|720.22|716.22|27
1613932120000|2021-02-21 18:28:40|720.39|716.39|720.13|716.13|720.43|716.43|720.1|716.1|30
1613932130000|2021-02-21 18:28:50|720.12|716.12|719.57|715.57|720.12|716.12|719.54|715.54|28
1613932140000|2021-02-21 18:29:00|719.56|715.56|720.38|716.38|720.43|716.43|719.55|715.55|32
1613932150000|2021-02-21 18:29:10|720.4|716.4|719.93|715.93|720.4|716.4|719.84|715.84|32
1613932160000|2021-02-21 18:29:20|719.94|715.94|719.59|715.59|719.96|715.96|719.5|715.5|29
1613932170000|2021-02-21 18:29:30|719.63|715.63|719.02|715.02|719.64|715.64|719.02|715.02|23
1613932180000|2021-02-21 18:29:40|719.04|715.04|718.27|714.27|719.05|715.05|718.27|714.27|25
1613932190000|2021-02-21 18:29:50|718.05|714.05|718.16|714.16|718.16|714.16|717.67|713.67|21
1613932200000|2021-02-21 18:30:00|718.13|714.13|718.55|714.55|718.93|714.93|718.13|714.13|29
1613932210000|2021-02-21 18:30:10|718.48|714.48|718.38|714.38|718.48|714.48|718.19|714.19|33
1613932220000|2021-02-21 18:30:20|718.37|714.37|718.23|714.23|718.46|714.46|718.11|714.11|29
1613932230000|2021-02-21 18:30:30|718.35|714.35|718.75|714.75|718.79|714.79|718.35|714.35|35
1613932240000|2021-02-21 18:30:40|718.74|714.74|719.02|715.02|719.02|715.02|718.72|714.72|28
1613932250000|2021-02-21 18:30:50|719.07|715.07|718.97|714.97|719.07|715.07|718.88|714.88|27
1613932260000|2021-02-21 18:31:00|718.98|714.98|719.05|715.05|719.42|715.42|718.93|714.93|37
1613932270000|2021-02-21 18:31:10|719.07|715.07|719.07|715.07|719.17|715.17|719.07|715.07|24
1613932280000|2021-02-21 18:31:20|719.06|715.06|718.87|714.87|719.06|715.06|718.76|714.76|29
1613932290000|2021-02-21 18:31:30|718.86|714.86|718.29|714.29|718.86|714.86|718.22|714.22|29
1613932300000|2021-02-21 18:31:40|718.2|714.2|717.91|713.91|718.2|714.2|717.89|713.89|28
1613932310000|2021-02-21 18:31:50|717.96|713.96|717.76|713.76|718.01|714.01|717.76|713.76|37
1613932320000|2021-02-21 18:32:00|717.56|713.56|717.91|713.91|717.92|713.92|717.56|713.56|30
1613932330000|2021-02-21 18:32:10|717.9|713.9|717.26|713.26|717.9|713.9|717.25|713.25|27
1613932340000|2021-02-21 18:32:20|717.27|713.27|717.57|713.57|718.01|714.01|717.24|713.24|30
1613932350000|2021-02-21 18:32:30|717.59|713.59|717.59|713.59|717.76|713.76|717.52|713.52|32
1613932360000|2021-02-21 18:32:40|717.56|713.56|717.46|713.46|717.61|713.61|717.45|713.45|24
1613932370000|2021-02-21 18:32:50|717.48|713.48|717.94|713.94|717.98|713.98|717.48|713.48|32
1613932380000|2021-02-21 18:33:00|717.96|713.96|718.06|714.06|718.1|714.1|717.95|713.95|30
1613932390000|2021-02-21 18:33:10|718.09|714.09|718.33|714.33|718.56|714.56|718.06|714.06|25
1613932400000|2021-02-21 18:33:20|718.32|714.32|718.23|714.23|718.46|714.46|718.23|714.23|21
1613932410000|2021-02-21 18:33:30|718.22|714.22|718.19|714.19|718.25|714.25|718.16|714.16|25
1613932420000|2021-02-21 18:33:40|718.22|714.22|719.04|715.04|719.05|715.05|718.22|714.22|30
1613932430000|2021-02-21 18:33:50|719.05|715.05|719.09|715.09|719.17|715.17|719.05|715.05|30
1613932440000|2021-02-21 18:34:00|719.06|715.06|719.38|715.38|719.38|715.38|719.06|715.06|25
1613932450000|2021-02-21 18:34:10|719.42|715.42|719.35|715.35|719.51|715.51|719.35|715.35|8
1613932460000|2021-02-21 18:34:20|719.32|715.32|718.77|714.77|719.32|715.32|718.64|714.64|35
1613932470000|2021-02-21 18:34:30|718.78|714.78|718.3|714.3|718.8|714.8|718.3|714.3|22
1613932480000|2021-02-21 18:34:40|718.22|714.22|718.03|714.03|718.22|714.22|717.95|713.95|24
1613932490000|2021-02-21 18:34:50|718.11|714.11|718.35|714.35|718.39|714.39|718.06|714.06|25
1613932500000|2021-02-21 18:35:00|718.36|714.36|718.63|714.63|718.63|714.63|718.13|714.13|35
1613932510000|2021-02-21 18:35:10|718.64|714.64|718.47|714.47|718.64|714.64|718.47|714.47|24
1613932520000|2021-02-21 18:35:20|718.46|714.46|718.19|714.19|718.51|714.51|718.18|714.18|25
1613932530000|2021-02-21 18:35:30|718.18|714.18|717.78|713.78|718.18|714.18|717.78|713.78|30
1613932540000|2021-02-21 18:35:40|717.79|713.79|717.72|713.72|717.79|713.79|717.72|713.72|16
1613932550000|2021-02-21 18:35:50|717.73|713.73|718.03|714.03|718.03|714.03|717.71|713.71|21
1613932560000|2021-02-21 18:36:00|718|714|718.49|714.49|718.6|714.6|717.86|713.86|29
1613932570000|2021-02-21 18:36:10|718.42|714.42|719.04|715.04|719.08|715.08|718.34|714.34|28
1613932580000|2021-02-21 18:36:20|719.05|715.05|718.84|714.84|719.05|715.05|718.62|714.62|24
1613932590000|2021-02-21 18:36:30|718.83|714.83|719.29|715.29|719.29|715.29|718.79|714.79|29
1613932600000|2021-02-21 18:36:40|719.3|715.3|719.4|715.4|719.43|715.43|719.3|715.3|19
1613932610000|2021-02-21 18:36:50|719.39|715.39|718.84|714.84|719.39|715.39|718.83|714.83|31
1613932620000|2021-02-21 18:37:00|718.82|714.82|719.06|715.06|719.06|715.06|718.81|714.81|15
1613932630000|2021-02-21 18:37:10|719.07|715.07|719.15|715.15|719.16|715.16|719.02|715.02|20
1613932640000|2021-02-21 18:37:20|719.18|715.18|719.33|715.33|719.35|715.35|719.14|715.14|18
1613932650000|2021-02-21 18:37:30|719.37|715.37|718.9|714.9|719.37|715.37|718.55|714.55|23
1613932660000|2021-02-21 18:37:40|718.89|714.89|718.73|714.73|719.07|715.07|718.72|714.72|27
1613932670000|2021-02-21 18:37:50|718.72|714.72|718.31|714.31|718.76|714.76|718.31|714.31|18
1613932680000|2021-02-21 18:38:00|718.3|714.3|717.91|713.91|718.45|714.45|717.86|713.86|32
1613932690000|2021-02-21 18:38:10|717.89|713.89|717.95|713.95|718.38|714.38|717.89|713.89|32
1613932700000|2021-02-21 18:38:20|717.96|713.96|717.71|713.71|717.96|713.96|717.6|713.6|29
1613932710000|2021-02-21 18:38:30|717.78|713.78|716.7|712.7|717.78|713.78|716.69|712.69|34
1613932720000|2021-02-21 18:38:40|716.72|712.72|716.97|712.97|717.5|713.5|716.72|712.72|36
1613932730000|2021-02-21 18:38:50|716.84|712.84|716.19|712.19|716.96|712.96|716.19|712.19|28
1613932740000|2021-02-21 18:39:00|716.18|712.18|716.52|712.52|716.6|712.6|716.18|712.18|32
1613932750000|2021-02-21 18:39:10|716.5|712.5|716.16|712.16|716.56|712.56|716.16|712.16|30
1613932760000|2021-02-21 18:39:20|716.11|712.11|715.49|711.49|716.15|712.15|715.42|711.42|31
1613932770000|2021-02-21 18:39:30|715.48|711.48|715.47|711.47|715.89|711.89|715.45|711.45|32
1613932780000|2021-02-21 18:39:40|715.46|711.46|715.47|711.47|715.66|711.66|715.46|711.46|32
1613932790000|2021-02-21 18:39:50|715.48|711.48|716.04|712.04|716.04|712.04|715.24|711.24|30
1613932800000|2021-02-21 18:40:00|716.06|712.06|716.32|712.32|716.34|712.34|716.06|712.06|21
1613932810000|2021-02-21 18:40:10|716.33|712.33|716.25|712.25|716.68|712.68|716.22|712.22|31
1613932820000|2021-02-21 18:40:20|716.28|712.28|717.03|713.03|717.03|713.03|716.18|712.18|34
1613932830000|2021-02-21 18:40:30|717.21|713.21|717.27|713.27|717.35|713.35|717.17|713.17|23
1613932840000|2021-02-21 18:40:40|717.17|713.17|717.54|713.54|717.54|713.54|717.11|713.11|22
1613932850000|2021-02-21 18:40:50|717.53|713.53|717.57|713.57|717.58|713.58|717.53|713.53|13
1613932860000|2021-02-21 18:41:00|717.51|713.51|717.53|713.53|717.53|713.53|717.3|713.3|27
1613932870000|2021-02-21 18:41:10|717.54|713.54|718.1|714.1|718.11|714.11|717.5|713.5|26
1613932880000|2021-02-21 18:41:20|718.16|714.16|718.53|714.53|718.53|714.53|718.05|714.05|32
1613932890000|2021-02-21 18:41:30|718.55|714.55|718.6|714.6|718.85|714.85|718.5|714.5|22
1613932900000|2021-02-21 18:41:40|718.56|714.56|718.12|714.12|718.63|714.63|717.83|713.83|26
1613932910000|2021-02-21 18:41:50|718.16|714.16|718.02|714.02|718.21|714.21|718.01|714.01|26
1613932920000|2021-02-21 18:42:00|718.05|714.05|718.44|714.44|718.44|714.44|718.01|714.01|26
1613932930000|2021-02-21 18:42:10|718.47|714.47|718.44|714.44|718.61|714.61|718.37|714.37|30
1613932940000|2021-02-21 18:42:20|718.46|714.46|718.91|714.91|718.94|714.94|718.4|714.4|28
1613932950000|2021-02-21 18:42:30|718.89|714.89|718.91|714.91|719.05|715.05|718.82|714.82|22
1613932960000|2021-02-21 18:42:40|718.92|714.92|718.84|714.84|719|715|718.84|714.84|16
1613932970000|2021-02-21 18:42:50|718.77|714.77|718.38|714.38|718.77|714.77|718.36|714.36|31
1613932980000|2021-02-21 18:43:00|718.52|714.52|717.91|713.91|718.56|714.56|717.91|713.91|21
1613932990000|2021-02-21 18:43:10|717.81|713.81|717.87|713.87|717.93|713.93|717.71|713.71|31
1613933000000|2021-02-21 18:43:20|717.86|713.86|717.31|713.31|717.86|713.86|717.27|713.27|32
1613933010000|2021-02-21 18:43:30|717.33|713.33|717.25|713.25|717.65|713.65|717.25|713.25|36
1613933020000|2021-02-21 18:43:40|717.24|713.24|717.28|713.28|717.5|713.5|717.13|713.13|35
1613933030000|2021-02-21 18:43:50|717.27|713.27|717.8|713.8|717.8|713.8|717.21|713.21|37
1613933040000|2021-02-21 18:44:00|717.78|713.78|717.93|713.93|718.34|714.34|717.77|713.77|31
1613933050000|2021-02-21 18:44:10|717.92|713.92|718.17|714.17|718.17|714.17|717.78|713.78|32
1613933060000|2021-02-21 18:44:20|718.19|714.19|718.14|714.14|718.24|714.24|718|714|24
1613933070000|2021-02-21 18:44:30|718.17|714.17|718.3|714.3|718.48|714.48|718.16|714.16|36
1613933080000|2021-02-21 18:44:40|718.39|714.39|719.04|715.04|719.04|715.04|718.39|714.39|20
1613933090000|2021-02-21 18:44:50|719.07|715.07|719.02|715.02|719.12|715.12|718.93|714.93|28
1613933100000|2021-02-21 18:45:00|718.99|714.99|719.57|715.57|719.66|715.66|718.92|714.92|24
1613933110000|2021-02-21 18:45:10|719.5|715.5|719.72|715.72|719.72|715.72|719.36|715.36|25
1613933120000|2021-02-21 18:45:20|719.66|715.66|719.28|715.28|719.83|715.83|719.27|715.27|34
1613933130000|2021-02-21 18:45:30|719.21|715.21|718.68|714.68|719.21|715.21|718.62|714.62|36
1613933140000|2021-02-21 18:45:40|718.66|714.66|717.94|713.94|718.67|714.67|717.87|713.87|33
1613933150000|2021-02-21 18:45:50|717.75|713.75|717.86|713.86|717.95|713.95|717.74|713.74|36
1613933160000|2021-02-21 18:46:00|717.84|713.84|718.1|714.1|718.43|714.43|717.73|713.73|35
1613933170000|2021-02-21 18:46:10|717.98|713.98|718.49|714.49|718.62|714.62|717.98|713.98|26
1613933180000|2021-02-21 18:46:20|718.5|714.5|719.04|715.04|719.04|715.04|718.5|714.5|28
1613933190000|2021-02-21 18:46:30|719.03|715.03|719.35|715.35|719.57|715.57|719.03|715.03|30
1613933200000|2021-02-21 18:46:40|719.36|715.36|719.92|715.92|719.92|715.92|719.23|715.23|32
1613933210000|2021-02-21 18:46:50|719.95|715.95|719.25|715.25|720.08|716.08|719.24|715.24|36
1613933220000|2021-02-21 18:47:00|719.19|715.19|720.02|716.02|720.02|716.02|719.19|715.19|31
1613933230000|2021-02-21 18:47:10|719.98|715.98|718.79|714.79|719.98|715.98|718.71|714.71|31
1613933240000|2021-02-21 18:47:20|718.83|714.83|718.94|714.94|719.19|715.19|718.8|714.8|31
1613933250000|2021-02-21 18:47:30|718.88|714.88|719.33|715.33|719.53|715.53|718.85|714.85|34
1613933260000|2021-02-21 18:47:40|719.29|715.29|720.25|716.25|720.38|716.38|719.29|715.29|32
1613933270000|2021-02-21 18:47:50|720.41|716.41|720.77|716.77|720.95|716.95|720.05|716.05|31
1613933280000|2021-02-21 18:48:00|720.64|716.64|719.94|715.94|720.72|716.72|719.94|715.94|34
1613933290000|2021-02-21 18:48:10|719.95|715.95|720.34|716.34|720.35|716.35|719.95|715.95|28
1613933300000|2021-02-21 18:48:20|720.35|716.35|720.32|716.32|720.35|716.35|720.22|716.22|25
1613933310000|2021-02-21 18:48:30|720.35|716.35|720.64|716.64|720.65|716.65|720.35|716.35|24
1613933320000|2021-02-21 18:48:40|720.7|716.7|721.21|717.21|721.23|717.23|720.7|716.7|33
1613933330000|2021-02-21 18:48:50|721.2|717.2|720.38|716.38|721.2|717.2|720.25|716.25|35
1613933340000|2021-02-21 18:49:00|720.45|716.45|720.91|716.91|720.93|716.93|720.45|716.45|31
1613933350000|2021-02-21 18:49:10|720.77|716.77|720.68|716.68|721|717|720.61|716.61|31
1613933360000|2021-02-21 18:49:20|720.71|716.71|720.67|716.67|720.72|716.72|720.46|716.46|29
1613933370000|2021-02-21 18:49:30|720.64|716.64|720.49|716.49|720.77|716.77|720.44|716.44|34
1613933380000|2021-02-21 18:49:40|720.5|716.5|721.03|717.03|721.05|717.05|720.5|716.5|27
1613933390000|2021-02-21 18:49:50|721.06|717.06|720.96|716.96|721.06|717.06|720.78|716.78|26
1613933400000|2021-02-21 18:50:00|721.04|717.04|721.08|717.08|721.12|717.12|721.04|717.04|30
1613933410000|2021-02-21 18:50:10|721.07|717.07|720.99|716.99|721.11|717.11|720.79|716.79|35
1613933420000|2021-02-21 18:50:20|720.98|716.98|720.96|716.96|721.01|717.01|720.95|716.95|18
1613933430000|2021-02-21 18:50:30|720.98|716.98|721.23|717.23|721.26|717.26|720.98|716.98|24
1613933440000|2021-02-21 18:50:40|721.24|717.24|721.33|717.33|721.35|717.35|721.14|717.14|28
1613933450000|2021-02-21 18:50:50|721.34|717.34|721.25|717.25|721.34|717.34|721.04|717.04|22
1613933460000|2021-02-21 18:51:00|721.26|717.26|721.1|717.1|721.32|717.32|721.09|717.09|34
1613933470000|2021-02-21 18:51:10|721.06|717.06|720.6|716.6|721.08|717.08|720.21|716.21|39
1613933480000|2021-02-21 18:51:20|720.62|716.62|720.68|716.68|720.68|716.68|720.52|716.52|22
1613933490000|2021-02-21 18:51:30|720.67|716.67|720.72|716.72|720.74|716.74|720.52|716.52|20
1613933500000|2021-02-21 18:51:40|720.64|716.64|720.59|716.59|720.71|716.71|720.52|716.52|24
1613933510000|2021-02-21 18:51:50|720.56|716.56|720.92|716.92|720.92|716.92|720.42|716.42|30
1613933520000|2021-02-21 18:52:00|720.91|716.91|720.97|716.97|720.97|716.97|720.79|716.79|24
1613933530000|2021-02-21 18:52:10|720.98|716.98|721.07|717.07|721.07|717.07|720.93|716.93|16
1613933540000|2021-02-21 18:52:20|721.09|717.09|721.12|717.12|721.19|717.19|721.01|717.01|29
1613933550000|2021-02-21 18:52:30|721.13|717.13|721.69|717.69|721.69|717.69|721.13|717.13|27
1613933560000|2021-02-21 18:52:40|721.71|717.71|721.7|717.7|721.74|717.74|721.68|717.68|12
1613933570000|2021-02-21 18:52:50|721.69|717.69|722.15|718.15|722.15|718.15|721.68|717.68|16
1613933580000|2021-02-21 18:53:00|722.17|718.17|722.3|718.3|722.47|718.47|722.17|718.17|27
1613933590000|2021-02-21 18:53:10|722.29|718.29|721.64|717.64|722.3|718.3|721.64|717.64|24
1613933600000|2021-02-21 18:53:20|721.65|717.65|721.82|717.82|721.82|717.82|721.58|717.58|31
1613933610000|2021-02-21 18:53:30|721.95|717.95|722.62|718.62|722.65|718.65|721.95|717.95|33
1613933620000|2021-02-21 18:53:40|722.59|718.59|722.58|718.58|722.67|718.67|722.4|718.4|31
1613933630000|2021-02-21 18:53:50|722.57|718.57|722.59|718.59|722.59|718.59|722.45|718.45|27
1613933640000|2021-02-21 18:54:00|722.62|718.62|722.1|718.1|722.65|718.65|722.1|718.1|25
1613933650000|2021-02-21 18:54:10|722.03|718.03|722.28|718.28|722.29|718.29|722.02|718.02|32
1613933660000|2021-02-21 18:54:20|722.22|718.22|722.22|718.22|722.43|718.43|722.2|718.2|31
1613933670000|2021-02-21 18:54:30|722.19|718.19|722.35|718.35|722.35|718.35|722.13|718.13|31
1613933680000|2021-02-21 18:54:40|722.36|718.36|722.45|718.45|722.47|718.47|722.28|718.28|27
1613933690000|2021-02-21 18:54:50|722.46|718.46|722.42|718.42|722.46|718.46|722.36|718.36|24
1613933700000|2021-02-21 18:55:00|722.43|718.43|722.46|718.46|722.58|718.58|722.33|718.33|26
1613933710000|2021-02-21 18:55:10|722.47|718.47|722.2|718.2|722.49|718.49|722.2|718.2|23
1613933720000|2021-02-21 18:55:20|722.1|718.1|722.18|718.18|722.18|718.18|721.87|717.87|30
1613933730000|2021-02-21 18:55:30|722.32|718.32|722.84|718.84|722.84|718.84|722.32|718.32|34
1613933740000|2021-02-21 18:55:40|722.82|718.82|722.78|718.78|722.89|718.89|722.69|718.69|24
1613933750000|2021-02-21 18:55:50|722.75|718.75|722.59|718.59|722.91|718.91|722.55|718.55|30
1613933760000|2021-02-21 18:56:00|722.51|718.51|722.91|718.91|722.97|718.97|722.51|718.51|31
1613933770000|2021-02-21 18:56:10|722.88|718.88|722.76|718.76|722.88|718.88|722.72|718.72|31
1613933780000|2021-02-21 18:56:20|722.66|718.66|722.4|718.4|722.66|718.66|722.4|718.4|29
1613933790000|2021-02-21 18:56:30|722.32|718.32|722.21|718.21|722.36|718.36|722.19|718.19|27
1613933800000|2021-02-21 18:56:40|722.22|718.22|721.89|717.89|722.22|718.22|721.72|717.72|33
1613933810000|2021-02-21 18:56:50|721.9|717.9|722.26|718.26|722.26|718.26|721.66|717.66|24
1613933820000|2021-02-21 18:57:00|722.27|718.27|722.53|718.53|722.53|718.53|722.27|718.27|29
1613933830000|2021-02-21 18:57:10|722.5|718.5|722.27|718.27|722.53|718.53|722.27|718.27|26
1613933840000|2021-02-21 18:57:20|722.29|718.29|722.72|718.72|722.72|718.72|722.24|718.24|24
1613933850000|2021-02-21 18:57:30|722.73|718.73|722.56|718.56|722.73|718.73|722.54|718.54|9
1613933860000|2021-02-21 18:57:40|722.6|718.6|722.35|718.35|722.62|718.62|722.35|718.35|19
1613933870000|2021-02-21 18:57:50|722.28|718.28|722.58|718.58|722.6|718.6|722.28|718.28|7
1613933880000|2021-02-21 18:58:00|722.59|718.59|722.61|718.61|722.82|718.82|722.59|718.59|27
1613933890000|2021-02-21 18:58:10|722.6|718.6|722.6|718.6|722.62|718.62|722.54|718.54|15
1613933900000|2021-02-21 18:58:20|722.61|718.61|722.38|718.38|722.65|718.65|722.3|718.3|17
1613933910000|2021-02-21 18:58:30|722.41|718.41|722.58|718.58|722.62|718.62|722.34|718.34|26
1613933920000|2021-02-21 18:58:40|722.59|718.59|722.44|718.44|722.63|718.63|722.41|718.41|24
1613933930000|2021-02-21 18:58:50|722.45|718.45|722.62|718.62|722.62|718.62|722.41|718.41|28
1613933940000|2021-02-21 18:59:00|722.66|718.66|722.45|718.45|722.81|718.81|722.45|718.45|26
1613933950000|2021-02-21 18:59:10|722.48|718.48|722.22|718.22|722.48|718.48|722.11|718.11|36
1613933960000|2021-02-21 18:59:20|722.31|718.31|722.23|718.23|722.34|718.34|722.23|718.23|29
1613933970000|2021-02-21 18:59:30|722.24|718.24|722.39|718.39|722.4|718.4|722.07|718.07|28
1613933980000|2021-02-21 18:59:40|722.38|718.38|722.22|718.22|722.42|718.42|722.1|718.1|25
1613933990000|2021-02-21 18:59:50|722.21|718.21|722.14|718.14|722.22|718.22|722.08|718.08|26
1613934000000|2021-02-21 19:00:00|722.21|718.21|722.27|718.27|722.34|718.34|722.14|718.14|31
1613934010000|2021-02-21 19:00:10|722.29|718.29|722.97|718.97|722.97|718.97|722.29|718.29|32
1613934020000|2021-02-21 19:00:20|722.95|718.95|722.3|718.3|722.98|718.98|722.25|718.25|31
1613934030000|2021-02-21 19:00:30|722.23|718.23|722.25|718.25|722.35|718.35|722.15|718.15|31
1613934040000|2021-02-21 19:00:40|722.24|718.24|722.99|718.99|722.99|718.99|722.16|718.16|35
1613934050000|2021-02-21 19:00:50|723.01|719.01|723.1|719.1|723.1|719.1|722.9|718.9|24
1613934060000|2021-02-21 19:01:00|723.05|719.05|723.04|719.04|723.06|719.06|723.02|719.02|16
1613934070000|2021-02-21 19:01:10|723.03|719.03|722.77|718.77|723.03|719.03|722.62|718.62|30
1613934080000|2021-02-21 19:01:20|722.85|718.85|722.88|718.88|722.92|718.92|722.71|718.71|29
1613934090000|2021-02-21 19:01:30|722.89|718.89|723.46|719.46|723.47|719.47|722.87|718.87|25
1613934100000|2021-02-21 19:01:40|723.43|719.43|723.42|719.42|723.44|719.44|723.37|719.37|22
1613934110000|2021-02-21 19:01:50|723.41|719.41|723.19|719.19|723.45|719.45|723.19|719.19|21
1613934120000|2021-02-21 19:02:00|723.18|719.18|723.28|719.28|723.28|719.28|723.17|719.17|9
1613934130000|2021-02-21 19:02:10|723.27|719.27|723.42|719.42|723.49|719.49|723.27|719.27|20
1613934140000|2021-02-21 19:02:20|723.43|719.43|723.58|719.58|723.58|719.58|723.43|719.43|18
1613934150000|2021-02-21 19:02:30|723.73|719.73|724.16|720.16|724.19|720.19|723.73|719.73|28
1613934160000|2021-02-21 19:02:40|724.15|720.15|723.94|719.94|724.16|720.16|723.91|719.91|30
1613934170000|2021-02-21 19:02:50|723.95|719.95|723.9|719.9|723.95|719.95|723.74|719.74|28
1613934180000|2021-02-21 19:03:00|723.91|719.91|724.08|720.08|724.2|720.2|723.83|719.83|35
1613934190000|2021-02-21 19:03:10|724.04|720.04|724.06|720.06|724.07|720.07|724.01|720.01|17
1613934200000|2021-02-21 19:03:20|724.1|720.1|723.97|719.97|724.15|720.15|723.97|719.97|28
1613934210000|2021-02-21 19:03:30|723.99|719.99|724|720|724.06|720.06|723.92|719.92|30
1613934220000|2021-02-21 19:03:40|723.98|719.98|723.84|719.84|724|720|723.82|719.82|27
1613934230000|2021-02-21 19:03:50|723.82|719.82|723.68|719.68|723.84|719.84|723.68|719.68|14
1613934240000|2021-02-21 19:04:00|723.69|719.69|723.81|719.81|723.87|719.87|723.67|719.67|30
1613934250000|2021-02-21 19:04:10|723.79|719.79|723.65|719.65|723.87|719.87|723.65|719.65|27
1613934260000|2021-02-21 19:04:20|723.67|719.67|723.35|719.35|723.73|719.73|723.27|719.27|22
1613934270000|2021-02-21 19:04:30|723.34|719.34|723.54|719.54|723.55|719.55|723.29|719.29|36
1613934280000|2021-02-21 19:04:40|723.75|719.75|724.09|720.09|724.13|720.13|723.72|719.72|34
1613934290000|2021-02-21 19:04:50|724.08|720.08|724.16|720.16|724.18|720.18|724.06|720.06|28
1613934300000|2021-02-21 19:05:00|724.11|720.11|723.96|719.96|724.24|720.24|723.96|719.96|28
1613934310000|2021-02-21 19:05:10|723.95|719.95|724.31|720.31|724.31|720.31|723.83|719.83|33
1613934320000|2021-02-21 19:05:20|724.28|720.28|724.63|720.63|724.74|720.74|724.27|720.27|21
1613934330000|2021-02-21 19:05:30|724.65|720.65|724.86|720.86|724.9|720.9|724.63|720.63|30
1613934340000|2021-02-21 19:05:40|724.87|720.87|724.45|720.45|724.88|720.88|724.37|720.37|29
1613934350000|2021-02-21 19:05:50|724.44|720.44|724.46|720.46|724.54|720.54|724.35|720.35|28
1613934360000|2021-02-21 19:06:00|724.43|720.43|724.71|720.71|724.74|720.74|724.43|720.43|27
1613934370000|2021-02-21 19:06:10|724.74|720.74|724.71|720.71|724.91|720.91|724.71|720.71|15
1613934380000|2021-02-21 19:06:20|724.7|720.7|724.72|720.72|724.97|720.97|724.67|720.67|30
1613934390000|2021-02-21 19:06:30|724.58|720.58|724.61|720.61|724.64|720.64|724.55|720.55|7
1613934400000|2021-02-21 19:06:40|724.62|720.62|724.54|720.54|724.64|720.64|724.54|720.54|15
1613934410000|2021-02-21 19:06:50|724.5|720.5|724.57|720.57|724.74|720.74|724.41|720.41|25
1613934420000|2021-02-21 19:07:00|724.6|720.6|724.83|720.83|724.89|720.89|724.56|720.56|32
1613934430000|2021-02-21 19:07:10|724.85|720.85|724.69|720.69|724.93|720.93|724.69|720.69|32
1613934440000|2021-02-21 19:07:20|724.58|720.58|724.43|720.43|724.58|720.58|724.37|720.37|23
1613934450000|2021-02-21 19:07:30|724.48|720.48|724.57|720.57|724.71|720.71|724.36|720.36|32
1613934460000|2021-02-21 19:07:40|724.58|720.58|724.37|720.37|724.66|720.66|724.35|720.35|29
1613934470000|2021-02-21 19:07:50|724.36|720.36|724.35|720.35|724.4|720.4|724.28|720.28|22
1613934480000|2021-02-21 19:08:00|724.37|720.37|724.35|720.35|724.47|720.47|724.08|720.08|32
1613934490000|2021-02-21 19:08:10|724.33|720.33|725.12|721.12|725.12|721.12|724.33|720.33|32
1613934500000|2021-02-21 19:08:20|725.04|721.04|725.21|721.21|725.27|721.27|725.04|721.04|23
1613934510000|2021-02-21 19:08:30|725.22|721.22|725.31|721.31|725.31|721.31|725.2|721.2|28
1613934520000|2021-02-21 19:08:40|725.3|721.3|725.26|721.26|725.32|721.32|725.25|721.25|22
1613934530000|2021-02-21 19:08:50|725.27|721.27|725.32|721.32|725.33|721.33|725.25|721.25|20
1613934540000|2021-02-21 19:09:00|725.33|721.33|725.36|721.36|725.38|721.38|725.32|721.32|14
1613934550000|2021-02-21 19:09:10|725.37|721.37|725.09|721.09|725.37|721.37|724.68|720.68|35
1613934560000|2021-02-21 19:09:20|725.13|721.13|725.54|721.54|725.54|721.54|725.13|721.13|31
1613934570000|2021-02-21 19:09:30|725.51|721.51|725.22|721.22|725.51|721.51|725.17|721.17|28
1613934580000|2021-02-21 19:09:40|725.24|721.24|725.31|721.31|725.42|721.42|725.18|721.18|26
1613934590000|2021-02-21 19:09:50|725.27|721.27|725.37|721.37|725.57|721.57|725.2|721.2|27
1613934600000|2021-02-21 19:10:00|725.28|721.28|725.16|721.16|725.28|721.28|725.09|721.09|39
1613934610000|2021-02-21 19:10:10|725.14|721.14|725.36|721.36|725.53|721.53|725.12|721.12|32
1613934620000|2021-02-21 19:10:20|725.32|721.32|725.31|721.31|725.34|721.34|725.2|721.2|29
1613934630000|2021-02-21 19:10:30|725.3|721.3|725.49|721.49|725.54|721.54|725.25|721.25|28
1613934640000|2021-02-21 19:10:40|725.39|721.39|725.12|721.12|725.65|721.65|725.12|721.12|38
1613934650000|2021-02-21 19:10:50|725.17|721.17|725.2|721.2|725.21|721.21|725.03|721.03|31
1613934660000|2021-02-21 19:11:00|725.19|721.19|725.52|721.52|725.56|721.56|725.14|721.14|30
1613934670000|2021-02-21 19:11:10|725.49|721.49|725.35|721.35|725.49|721.49|725.28|721.28|23
1613934680000|2021-02-21 19:11:20|725.36|721.36|725.36|721.36|725.36|721.36|725.33|721.33|14
1613934690000|2021-02-21 19:11:30|725.34|721.34|725.2|721.2|725.34|721.34|725.18|721.18|25
1613934700000|2021-02-21 19:11:40|725.19|721.19|725.21|721.21|725.22|721.22|725.18|721.18|10
1613934710000|2021-02-21 19:11:50|725.19|721.19|724.54|720.54|725.2|721.2|724.37|720.37|28
1613934720000|2021-02-21 19:12:00|724.56|720.56|724.54|720.54|724.56|720.56|724.3|720.3|34
1613934730000|2021-02-21 19:12:10|724.6|720.6|724.73|720.73|724.79|720.79|724.6|720.6|30
1613934740000|2021-02-21 19:12:20|724.74|720.74|724.63|720.63|724.75|720.75|724.6|720.6|28
1613934750000|2021-02-21 19:12:30|724.64|720.64|724.67|720.67|724.73|720.73|724.43|720.43|32
1613934760000|2021-02-21 19:12:40|724.69|720.69|724.86|720.86|724.86|720.86|724.59|720.59|28
1613934770000|2021-02-21 19:12:50|724.85|720.85|724.59|720.59|724.87|720.87|724.57|720.57|24
1613934780000|2021-02-21 19:13:00|724.63|720.63|725.05|721.05|725.34|721.34|724.63|720.63|27
1613934790000|2021-02-21 19:13:10|725.08|721.08|725.02|721.02|725.11|721.11|724.95|720.95|22
1613934800000|2021-02-21 19:13:20|725.01|721.01|724.97|720.97|725.02|721.02|724.92|720.92|19
1613934810000|2021-02-21 19:13:30|724.93|720.93|724.68|720.68|724.93|720.93|724.65|720.65|31
1613934820000|2021-02-21 19:13:40|724.67|720.67|724.66|720.66|724.86|720.86|724.66|720.66|25
1613934830000|2021-02-21 19:13:50|724.68|720.68|724.91|720.91|725.05|721.05|724.64|720.64|30
1613934840000|2021-02-21 19:14:00|724.89|720.89|724.57|720.57|724.94|720.94|724.5|720.5|30
1613934850000|2021-02-21 19:14:10|724.56|720.56|724.8|720.8|724.8|720.8|724.55|720.55|25
1613934860000|2021-02-21 19:14:20|724.77|720.77|724.89|720.89|724.89|720.89|724.75|720.75|24
1613934870000|2021-02-21 19:14:30|724.9|720.9|725.02|721.02|725.02|721.02|724.75|720.75|24
1613934880000|2021-02-21 19:14:40|725.04|721.04|724.78|720.78|725.3|721.3|724.61|720.61|35
1613934890000|2021-02-21 19:14:50|724.77|720.77|725.1|721.1|725.1|721.1|724.73|720.73|26
1613934900000|2021-02-21 19:15:00|725.12|721.12|725.28|721.28|725.4|721.4|725.12|721.12|32
1613934910000|2021-02-21 19:15:10|725.24|721.24|724.96|720.96|725.35|721.35|724.96|720.96|32
1613934920000|2021-02-21 19:15:20|724.9|720.9|724.95|720.95|725|721|724.9|720.9|33
1613934930000|2021-02-21 19:15:30|724.93|720.93|725.01|721.01|725.28|721.28|724.92|720.92|26
1613934940000|2021-02-21 19:15:40|724.96|720.96|725.06|721.06|725.11|721.11|724.96|720.96|30
1613934950000|2021-02-21 19:15:50|725.08|721.08|725.14|721.14|725.14|721.14|725.07|721.07|28
1613934960000|2021-02-21 19:16:00|725.12|721.12|724.52|720.52|725.14|721.14|724.52|720.52|32
1613934970000|2021-02-21 19:16:10|724.44|720.44|723.84|719.84|724.44|720.44|723.84|719.84|34
1613934980000|2021-02-21 19:16:20|723.85|719.85|724.25|720.25|724.28|720.28|723.8|719.8|29
1613934990000|2021-02-21 19:16:30|724.26|720.26|724.36|720.36|724.47|720.47|724.26|720.26|17
1613935000000|2021-02-21 19:16:40|724.35|720.35|724.81|720.81|724.89|720.89|724.35|720.35|25
1613935010000|2021-02-21 19:16:50|724.82|720.82|725.12|721.12|725.35|721.35|724.81|720.81|29
1613935020000|2021-02-21 19:17:00|725.09|721.09|724.99|720.99|725.2|721.2|724.99|720.99|20
1613935030000|2021-02-21 19:17:10|724.98|720.98|724.51|720.51|725.07|721.07|724.51|720.51|26
1613935040000|2021-02-21 19:17:20|724.56|720.56|724.49|720.49|724.66|720.66|724.38|720.38|35
1613935050000|2021-02-21 19:17:30|724.48|720.48|724.6|720.6|724.65|720.65|724.48|720.48|20
1613935060000|2021-02-21 19:17:40|724.51|720.51|724.87|720.87|724.92|720.92|724.48|720.48|26
1613935070000|2021-02-21 19:17:50|724.86|720.86|724.92|720.92|724.94|720.94|724.72|720.72|19
1613935080000|2021-02-21 19:18:00|724.95|720.95|725.23|721.23|725.56|721.56|724.95|720.95|29
1613935090000|2021-02-21 19:18:10|725.21|721.21|725.13|721.13|725.25|721.25|724.86|720.86|31
1613935100000|2021-02-21 19:18:20|725.09|721.09|725.04|721.04|725.15|721.15|725.03|721.03|33
1613935110000|2021-02-21 19:18:30|725.12|721.12|725.55|721.55|725.67|721.67|725.12|721.12|33
1613935120000|2021-02-21 19:18:40|725.54|721.54|725.05|721.05|725.57|721.57|725.04|721.04|29
1613935130000|2021-02-21 19:18:50|725.01|721.01|725.48|721.48|725.48|721.48|725.01|721.01|29
1613935140000|2021-02-21 19:19:00|725.51|721.51|724.94|720.94|725.63|721.63|724.74|720.74|30
1613935150000|2021-02-21 19:19:10|724.93|720.93|725.05|721.05|725.13|721.13|724.93|720.93|18
1613935160000|2021-02-21 19:19:20|725.04|721.04|724.87|720.87|725.04|721.04|724.86|720.86|23
1613935170000|2021-02-21 19:19:30|724.85|720.85|725.21|721.21|725.21|721.21|724.82|720.82|23
1613935180000|2021-02-21 19:19:40|725.2|721.2|725.06|721.06|725.23|721.23|725.06|721.06|26
1613935190000|2021-02-21 19:19:50|724.96|720.96|724.76|720.76|724.96|720.96|724.6|720.6|21
1613935200000|2021-02-21 19:20:00|724.75|720.75|725.14|721.14|725.14|721.14|724.7|720.7|28
1613935210000|2021-02-21 19:20:10|725.18|721.18|725.39|721.39|725.39|721.39|725.16|721.16|15
1613935220000|2021-02-21 19:20:20|725.34|721.34|724.94|720.94|725.34|721.34|724.9|720.9|22
1613935230000|2021-02-21 19:20:30|724.95|720.95|725.01|721.01|725.07|721.07|724.94|720.94|13
1613935240000|2021-02-21 19:20:40|725|721|725.03|721.03|725.08|721.08|725|721|15
1613935250000|2021-02-21 19:20:50|725.04|721.04|725.02|721.02|725.04|721.04|725|721|16
1613935260000|2021-02-21 19:21:00|725.04|721.04|724.93|720.93|725.21|721.21|724.92|720.92|27
1613935270000|2021-02-21 19:21:10|724.94|720.94|724.66|720.66|724.95|720.95|724.66|720.66|9
1613935280000|2021-02-21 19:21:20|724.65|720.65|724.95|720.95|724.99|720.99|724.65|720.65|24
1613935290000|2021-02-21 19:21:30|724.94|720.94|724.53|720.53|724.94|720.94|724.39|720.39|25
1613935300000|2021-02-21 19:21:40|724.52|720.52|724.53|720.53|724.56|720.56|724.49|720.49|24
1613935310000|2021-02-21 19:21:50|724.5|720.5|724.2|720.2|724.55|720.55|724.2|720.2|25
1613935320000|2021-02-21 19:22:00|724.21|720.21|724.4|720.4|724.47|720.47|724.21|720.21|21
1613935330000|2021-02-21 19:22:10|724.39|720.39|724.41|720.41|724.41|720.41|724.37|720.37|18
1613935340000|2021-02-21 19:22:20|724.39|720.39|724.33|720.33|724.62|720.62|724.33|720.33|21
1613935350000|2021-02-21 19:22:30|724.32|720.32|724.18|720.18|724.32|720.32|724.16|720.16|15
1613935360000|2021-02-21 19:22:40|724.15|720.15|724|720|724.16|720.16|724|720|10
1613935370000|2021-02-21 19:22:50|723.99|719.99|723.99|719.99|724.06|720.06|723.96|719.96|17
1613935380000|2021-02-21 19:23:00|723.85|719.85|724.03|720.03|724.04|720.04|723.85|719.85|18
1613935390000|2021-02-21 19:23:10|724.04|720.04|724.01|720.01|724.16|720.16|724|720|24
1613935400000|2021-02-21 19:23:20|724|720|723.99|719.99|724.03|720.03|723.97|719.97|15
1613935410000|2021-02-21 19:23:30|724.02|720.02|724|720|724.02|720.02|724|720|12
1613935420000|2021-02-21 19:23:40|723.99|719.99|723.71|719.71|723.99|719.99|723.63|719.63|19
1613935430000|2021-02-21 19:23:50|723.45|719.45|723.69|719.69|723.79|719.79|723.45|719.45|32
1613935440000|2021-02-21 19:24:00|723.68|719.68|721.94|717.94|723.71|719.71|721.94|717.94|34
1613935450000|2021-02-21 19:24:10|721.9|717.9|721.49|717.49|721.9|717.9|721.4|717.4|30
1613935460000|2021-02-21 19:24:20|721.54|717.54|722.5|718.5|722.63|718.63|721.54|717.54|30
1613935470000|2021-02-21 19:24:30|722.49|718.49|722.55|718.55|722.58|718.58|722.24|718.24|31
1613935480000|2021-02-21 19:24:40|722.56|718.56|723.13|719.13|723.23|719.23|722.54|718.54|32
1613935490000|2021-02-21 19:24:50|723.12|719.12|723.49|719.49|723.51|719.51|722.98|718.98|26
1613935500000|2021-02-21 19:25:00|723.5|719.5|723.8|719.8|723.81|719.81|723.5|719.5|27
1613935510000|2021-02-21 19:25:10|723.53|719.53|724.1|720.1|724.11|720.11|723.53|719.53|30
1613935520000|2021-02-21 19:25:20|724.05|720.05|723.91|719.91|724.05|720.05|723.81|719.81|23
1613935530000|2021-02-21 19:25:30|723.9|719.9|724.69|720.69|724.72|720.72|723.9|719.9|26
1613935540000|2021-02-21 19:25:40|724.7|720.7|724.68|720.68|724.72|720.72|724.63|720.63|30
1613935550000|2021-02-21 19:25:50|724.71|720.71|724.38|720.38|724.71|720.71|724.38|720.38|26
1613935560000|2021-02-21 19:26:00|724.37|720.37|723.1|719.1|724.44|720.44|723.06|719.06|36
1613935570000|2021-02-21 19:26:10|723.09|719.09|723.11|719.11|723.12|719.12|722.96|718.96|28
1613935580000|2021-02-21 19:26:20|723.13|719.13|723.56|719.56|723.6|719.6|723.1|719.1|25
1613935590000|2021-02-21 19:26:30|723.55|719.55|723.95|719.95|724.07|720.07|723.53|719.53|30
1613935600000|2021-02-21 19:26:40|723.99|719.99|724.07|720.07|724.29|720.29|723.92|719.92|21
1613935610000|2021-02-21 19:26:50|724.12|720.12|723.81|719.81|724.2|720.2|723.77|719.77|22
1613935620000|2021-02-21 19:27:00|723.97|719.97|724.03|720.03|724.11|720.11|723.97|719.97|21
1613935630000|2021-02-21 19:27:10|724.04|720.04|724.27|720.27|724.4|720.4|724.04|720.04|32
1613935640000|2021-02-21 19:27:20|724.31|720.31|724.13|720.13|724.31|720.31|724.13|720.13|29
1613935650000|2021-02-21 19:27:30|724.08|720.08|724.08|720.08|724.08|720.08|723.89|719.89|24
1613935660000|2021-02-21 19:27:40|724.09|720.09|724.38|720.38|724.39|720.39|724.09|720.09|25
1613935670000|2021-02-21 19:27:50|724.37|720.37|724.47|720.47|724.47|720.47|724.37|720.37|19
1613935680000|2021-02-21 19:28:00|724.48|720.48|724.38|720.38|724.55|720.55|724.38|720.38|16
1613935690000|2021-02-21 19:28:10|724.39|720.39|724.3|720.3|724.45|720.45|724.12|720.12|15
1613935700000|2021-02-21 19:28:20|724.32|720.32|724.31|720.31|724.34|720.34|724.21|720.21|26
1613935710000|2021-02-21 19:28:30|724.3|720.3|724.38|720.38|724.38|720.38|724.19|720.19|19
1613935720000|2021-02-21 19:28:40|724.39|720.39|724.34|720.34|724.4|720.4|724.31|720.31|23
1613935730000|2021-02-21 19:28:50|724.35|720.35|724.11|720.11|724.35|720.35|724.05|720.05|23
1613935740000|2021-02-21 19:29:00|724.12|720.12|724.42|720.42|724.43|720.43|724.12|720.12|22
1613935750000|2021-02-21 19:29:10|724.43|720.43|724.2|720.2|724.51|720.51|724.13|720.13|30
1613935760000|2021-02-21 19:29:20|724.21|720.21|723.95|719.95|724.21|720.21|723.93|719.93|28
1613935770000|2021-02-21 19:29:30|723.93|719.93|723.87|719.87|723.95|719.95|723.82|719.82|16
1613935780000|2021-02-21 19:29:40|723.88|719.88|724.19|720.19|724.2|720.2|723.88|719.88|28
1613935790000|2021-02-21 19:29:50|724.2|720.2|724.04|720.04|724.2|720.2|723.92|719.92|30
1613935800000|2021-02-21 19:30:00|724.06|720.06|724.56|720.56|724.56|720.56|724.05|720.05|23
1613935810000|2021-02-21 19:30:10|724.55|720.55|724.31|720.31|724.59|720.59|724.31|720.31|17
1613935820000|2021-02-21 19:30:20|724.27|720.27|724.41|720.41|724.42|720.42|724.2|720.2|16
1613935830000|2021-02-21 19:30:30|724.42|720.42|724.5|720.5|724.52|720.52|724.41|720.41|20
1613935840000|2021-02-21 19:30:40|724.53|720.53|724.58|720.58|724.62|720.62|724.53|720.53|10
1613935850000|2021-02-21 19:30:50|724.6|720.6|724.33|720.33|724.6|720.6|724.33|720.33|23
1613935860000|2021-02-21 19:31:00|724.32|720.32|724.33|720.33|724.42|720.42|724.3|720.3|24
1613935870000|2021-02-21 19:31:10|724.31|720.31|724.21|720.21|724.33|720.33|724.2|720.2|13
1613935880000|2021-02-21 19:31:20|724.2|720.2|724.28|720.28|724.28|720.28|724.2|720.2|6
1613935890000|2021-02-21 19:31:30|724.29|720.29|724.64|720.64|724.64|720.64|724.29|720.29|19
1613935900000|2021-02-21 19:31:40|724.63|720.63|724.64|720.64|724.66|720.66|724.63|720.63|4
1613935910000|2021-02-21 19:31:50|724.65|720.65|724.49|720.49|724.68|720.68|724.49|720.49|16
1613935920000|2021-02-21 19:32:00|724.51|720.51|724.69|720.69|724.7|720.7|724.5|720.5|29
1613935930000|2021-02-21 19:32:10|724.7|720.7|724.63|720.63|724.7|720.7|724.59|720.59|24
1613935940000|2021-02-21 19:32:20|724.55|720.55|724.47|720.47|724.56|720.56|724.42|720.42|31
1613935950000|2021-02-21 19:32:30|724.5|720.5|724.06|720.06|724.5|720.5|723.98|719.98|30
1613935960000|2021-02-21 19:32:40|724.05|720.05|724.08|720.08|724.16|720.16|723.99|719.99|25
1613935970000|2021-02-21 19:32:50|724.1|720.1|723.94|719.94|724.14|720.14|723.94|719.94|25
1613935980000|2021-02-21 19:33:00|723.86|719.86|723.81|719.81|723.96|719.96|723.71|719.71|28
1613935990000|2021-02-21 19:33:10|723.82|719.82|723.97|719.97|723.97|719.97|723.74|719.74|25
1613936000000|2021-02-21 19:33:20|724.06|720.06|723.94|719.94|724.06|720.06|723.92|719.92|14
1613936010000|2021-02-21 19:33:30|723.92|719.92|723.78|719.78|723.94|719.94|723.76|719.76|17
1613936020000|2021-02-21 19:33:40|723.75|719.75|723.8|719.8|723.81|719.81|723.75|719.75|17
1613936030000|2021-02-21 19:33:50|723.83|719.83|723.88|719.88|723.9|719.9|723.67|719.67|26
1613936040000|2021-02-21 19:34:00|723.87|719.87|724.25|720.25|724.25|720.25|723.86|719.86|27
1613936050000|2021-02-21 19:34:10|724.22|720.22|724.24|720.24|724.26|720.26|724.21|720.21|22
1613936060000|2021-02-21 19:34:20|724.23|720.23|724.16|720.16|724.36|720.36|724.13|720.13|19
1613936070000|2021-02-21 19:34:30|724.15|720.15|724.28|720.28|724.29|720.29|724.11|720.11|27
1613936080000|2021-02-21 19:34:40|724.26|720.26|724.29|720.29|724.36|720.36|724.26|720.26|17
1613936090000|2021-02-21 19:34:50|724.3|720.3|724.32|720.32|724.36|720.36|724.27|720.27|29
1613936100000|2021-02-21 19:35:00|724.35|720.35|724.14|720.14|724.35|720.35|724.11|720.11|29
1613936110000|2021-02-21 19:35:10|724.15|720.15|723.96|719.96|724.17|720.17|723.92|719.92|21
1613936120000|2021-02-21 19:35:20|723.95|719.95|723.93|719.93|723.98|719.98|723.91|719.91|27
1613936130000|2021-02-21 19:35:30|723.94|719.94|723.94|719.94|723.96|719.96|723.85|719.85|24
1613936140000|2021-02-21 19:35:40|723.95|719.95|723.94|719.94|724.05|720.05|723.93|719.93|27
1613936150000|2021-02-21 19:35:50|723.92|719.92|723.45|719.45|723.93|719.93|723.3|719.3|31
1613936160000|2021-02-21 19:36:00|723.46|719.46|723.02|719.02|723.48|719.48|722.97|718.97|25
1613936170000|2021-02-21 19:36:10|723.01|719.01|723.27|719.27|723.27|719.27|722.92|718.92|24
1613936180000|2021-02-21 19:36:20|723.3|719.3|723.4|719.4|723.45|719.45|723.27|719.27|27
1613936190000|2021-02-21 19:36:30|723.39|719.39|723.34|719.34|723.46|719.46|723.26|719.26|25
1613936200000|2021-02-21 19:36:40|723.33|719.33|723.34|719.34|723.35|719.35|723.2|719.2|23
1613936210000|2021-02-21 19:36:50|723.35|719.35|723.26|719.26|723.35|719.35|723.18|719.18|27
1613936220000|2021-02-21 19:37:00|723.25|719.25|723.42|719.42|723.5|719.5|723.25|719.25|26
1613936230000|2021-02-21 19:37:10|723.43|719.43|723.46|719.46|723.46|719.46|723.42|719.42|19
1613936240000|2021-02-21 19:37:20|723.45|719.45|723.65|719.65|723.66|719.66|723.44|719.44|17
1613936250000|2021-02-21 19:37:30|723.66|719.66|723.5|719.5|723.66|719.66|723.47|719.47|18
1613936260000|2021-02-21 19:37:40|723.52|719.52|723.87|719.87|723.87|719.87|723.51|719.51|24
1613936270000|2021-02-21 19:37:50|723.85|719.85|723.74|719.74|723.93|719.93|723.67|719.67|29
1613936280000|2021-02-21 19:38:00|723.75|719.75|723.79|719.79|723.87|719.87|723.72|719.72|19
1613936290000|2021-02-21 19:38:10|723.8|719.8|723.65|719.65|723.81|719.81|723.62|719.62|19
1613936300000|2021-02-21 19:38:20|723.66|719.66|723.48|719.48|723.67|719.67|723.47|719.47|15
1613936310000|2021-02-21 19:38:30|723.47|719.47|723.31|719.31|723.48|719.48|723.31|719.31|8
1613936320000|2021-02-21 19:38:40|723.26|719.26|722.95|718.95|723.26|719.26|722.95|718.95|20
1613936330000|2021-02-21 19:38:50|722.96|718.96|722.75|718.75|722.96|718.96|722.71|718.71|22
1613936340000|2021-02-21 19:39:00|722.72|718.72|723.03|719.03|723.05|719.05|722.72|718.72|25
1613936350000|2021-02-21 19:39:10|723.04|719.04|722.82|718.82|723.04|719.04|722.82|718.82|33
1613936360000|2021-02-21 19:39:20|722.84|718.84|722.11|718.11|722.84|718.84|722.1|718.1|29
1613936370000|2021-02-21 19:39:30|722.12|718.12|722.08|718.08|722.22|718.22|721.97|717.97|26
1613936380000|2021-02-21 19:39:40|722.05|718.05|722.18|718.18|722.27|718.27|722.02|718.02|34
1613936390000|2021-02-21 19:39:50|722.02|718.02|721.98|717.98|722.03|718.03|721.95|717.95|28
1613936400000|2021-02-21 19:40:00|721.96|717.96|721.66|717.66|721.97|717.97|721.62|717.62|28
1613936410000|2021-02-21 19:40:10|721.62|717.62|721.29|717.29|721.63|717.63|721.26|717.26|24
1613936420000|2021-02-21 19:40:20|721.3|717.3|721.72|717.72|721.74|717.74|721.29|717.29|29
1613936430000|2021-02-21 19:40:30|721.71|717.71|721.83|717.83|721.88|717.88|721.69|717.69|27
1613936440000|2021-02-21 19:40:40|721.84|717.84|721.87|717.87|721.94|717.94|721.59|717.59|31
1613936450000|2021-02-21 19:40:50|721.88|717.88|721.49|717.49|721.91|717.91|721.43|717.43|28
1613936460000|2021-02-21 19:41:00|721.47|717.47|721.4|717.4|721.48|717.48|721.33|717.33|30
1613936470000|2021-02-21 19:41:10|721.39|717.39|721.26|717.26|721.4|717.4|721.26|717.26|20
1613936480000|2021-02-21 19:41:20|721.28|717.28|721.68|717.68|721.77|717.77|721.28|717.28|26
1613936490000|2021-02-21 19:41:30|721.67|717.67|721.88|717.88|721.91|717.91|721.65|717.65|22
1613936500000|2021-02-21 19:41:40|721.86|717.86|721.93|717.93|721.93|717.93|721.8|717.8|20
1613936510000|2021-02-21 19:41:50|721.89|717.89|721.82|717.82|721.9|717.9|721.78|717.78|22
1613936520000|2021-02-21 19:42:00|721.81|717.81|721.88|717.88|721.93|717.93|721.78|717.78|16
1613936530000|2021-02-21 19:42:10|721.9|717.9|721.41|717.41|721.9|717.9|721.33|717.33|22
1613936540000|2021-02-21 19:42:20|721.42|717.42|721.47|717.47|721.51|717.51|721.35|717.35|26
1613936550000|2021-02-21 19:42:30|721.46|717.46|721.45|717.45|721.59|717.59|721.45|717.45|26
1613936560000|2021-02-21 19:42:40|721.43|717.43|721.45|717.45|721.5|717.5|721.42|717.42|27
1613936570000|2021-02-21 19:42:50|721.47|717.47|721.52|717.52|721.52|717.52|721.38|717.38|29
1613936580000|2021-02-21 19:43:00|721.51|717.51|720.55|716.55|721.6|717.6|720.55|716.55|33
1613936590000|2021-02-21 19:43:10|720.37|716.37|720.27|716.27|720.37|716.37|719.85|715.85|25
1613936600000|2021-02-21 19:43:20|720.26|716.26|720.31|716.31|720.44|716.44|720.21|716.21|32
1613936610000|2021-02-21 19:43:30|720.29|716.29|720.51|716.51|720.64|716.64|720.29|716.29|34
1613936620000|2021-02-21 19:43:40|720.5|716.5|720.62|716.62|720.79|716.79|720.39|716.39|31
1613936630000|2021-02-21 19:43:50|720.5|716.5|720.45|716.45|720.5|716.5|720.32|716.32|31
1613936640000|2021-02-21 19:44:00|720.44|716.44|720.55|716.55|720.67|716.67|720.35|716.35|35
1613936650000|2021-02-21 19:44:10|720.6|716.6|720.73|716.73|720.75|716.75|720.54|716.54|26
1613936660000|2021-02-21 19:44:20|720.75|716.75|720.55|716.55|720.75|716.75|720.43|716.43|32
1613936670000|2021-02-21 19:44:30|720.52|716.52|720.68|716.68|720.68|716.68|720.49|716.49|27
1613936680000|2021-02-21 19:44:40|720.66|716.66|720.67|716.67|720.88|716.88|720.65|716.65|30
1613936690000|2021-02-21 19:44:50|720.65|716.65|720.63|716.63|720.65|716.65|720.52|716.52|25
1613936700000|2021-02-21 19:45:00|720.64|716.64|720.92|716.92|720.92|716.92|720.59|716.59|24
1613936710000|2021-02-21 19:45:10|720.96|716.96|721.48|717.48|721.49|717.49|720.92|716.92|29
1613936720000|2021-02-21 19:45:20|721.45|717.45|721.71|717.71|721.72|717.72|721.42|717.42|28
1613936730000|2021-02-21 19:45:30|721.72|717.72|721.27|717.27|721.72|717.72|721.26|717.26|26
1613936740000|2021-02-21 19:45:40|721.26|717.26|721.58|717.58|721.59|717.59|721.24|717.24|25
1613936750000|2021-02-21 19:45:50|721.6|717.6|721.62|717.62|721.62|717.62|721.51|717.51|23
1613936760000|2021-02-21 19:46:00|721.68|717.68|721.66|717.66|721.69|717.69|721.59|717.59|20
1613936770000|2021-02-21 19:46:10|721.65|717.65|721.16|717.16|721.68|717.68|721.13|717.13|25
1613936780000|2021-02-21 19:46:20|721.15|717.15|721.16|717.16|721.2|717.2|721.15|717.15|23
1613936790000|2021-02-21 19:46:30|721.15|717.15|721.43|717.43|721.43|717.43|721.13|717.13|25
1613936800000|2021-02-21 19:46:40|721.44|717.44|721.5|717.5|721.5|717.5|721.4|717.4|27
1613936810000|2021-02-21 19:46:50|721.49|717.49|721.66|717.66|721.7|717.7|721.49|717.49|29
1613936820000|2021-02-21 19:47:00|721.68|717.68|721.81|717.81|721.87|717.87|721.66|717.66|26
1613936830000|2021-02-21 19:47:10|721.8|717.8|721.64|717.64|721.8|717.8|721.64|717.64|25
1613936840000|2021-02-21 19:47:20|721.65|717.65|721.65|717.65|721.72|717.72|721.64|717.64|22
1613936850000|2021-02-21 19:47:30|721.64|717.64|721.36|717.36|721.64|717.64|721.31|717.31|13
1613936860000|2021-02-21 19:47:40|721.35|717.35|721.42|717.42|721.47|717.47|721.35|717.35|23
1613936870000|2021-02-21 19:47:50|721.43|717.43|721.57|717.57|721.67|717.67|721.43|717.43|34
1613936880000|2021-02-21 19:48:00|721.58|717.58|721.69|717.69|721.69|717.69|721.52|717.52|23
1613936890000|2021-02-21 19:48:10|721.67|717.67|721.73|717.73|721.74|717.74|721.65|717.65|16
1613936900000|2021-02-21 19:48:20|721.75|717.75|721.69|717.69|721.77|717.77|721.63|717.63|20
1613936910000|2021-02-21 19:48:30|721.66|717.66|721.68|717.68|721.72|717.72|721.65|717.65|18
1613936920000|2021-02-21 19:48:40|721.77|717.77|721.8|717.8|721.85|717.85|721.68|717.68|22
1613936930000|2021-02-21 19:48:50|721.81|717.81|721.8|717.8|721.83|717.83|721.68|717.68|23
1613936940000|2021-02-21 19:49:00|721.76|717.76|721.8|717.8|721.81|717.81|721.74|717.74|15
1613936950000|2021-02-21 19:49:10|721.79|717.79|721.79|717.79|721.83|717.83|721.73|717.73|24
1613936960000|2021-02-21 19:49:20|721.8|717.8|721.9|717.9|721.94|717.94|721.79|717.79|26
1613936970000|2021-02-21 19:49:30|721.88|717.88|721.76|717.76|721.98|717.98|721.73|717.73|31
1613936980000|2021-02-21 19:49:40|721.71|717.71|721.77|717.77|721.77|717.77|721.71|717.71|14
1613936990000|2021-02-21 19:49:50|721.74|717.74|721.75|717.75|721.77|717.77|721.72|717.72|21
1613937000000|2021-02-21 19:50:00|721.72|717.72|721.48|717.48|721.77|717.77|721.38|717.38|22
1613937010000|2021-02-21 19:50:10|721.47|717.47|721.49|717.49|721.52|717.52|721.44|717.44|18
1613937020000|2021-02-21 19:50:20|721.51|717.51|721.53|717.53|721.54|717.54|721.45|717.45|26
1613937030000|2021-02-21 19:50:30|721.48|717.48|721.51|717.51|721.52|717.52|721.47|717.47|14
1613937040000|2021-02-21 19:50:40|721.5|717.5|721.41|717.41|721.5|717.5|721.38|717.38|8
1613937050000|2021-02-21 19:50:50|721.42|717.42|721.28|717.28|721.45|717.45|721.26|717.26|20
1613937060000|2021-02-21 19:51:00|721.27|717.27|721.31|717.31|721.31|717.31|721.27|717.27|16
1613937070000|2021-02-21 19:51:10|721.29|717.29|721.45|717.45|721.53|717.53|721.28|717.28|21
1613937080000|2021-02-21 19:51:20|721.43|717.43|721.27|717.27|721.43|717.43|721.12|717.12|27
1613937090000|2021-02-21 19:51:30|721.28|717.28|721.15|717.15|721.28|717.28|721.14|717.14|19
1613937100000|2021-02-21 19:51:40|721.13|717.13|721.33|717.33|721.34|717.34|721.13|717.13|16
1613937110000|2021-02-21 19:51:50|721.34|717.34|721.4|717.4|721.41|717.41|721.31|717.31|16
1613937120000|2021-02-21 19:52:00|721.39|717.39|721.42|717.42|721.46|717.46|721.38|717.38|20
1613937130000|2021-02-21 19:52:10|721.46|717.46|721.57|717.57|721.62|717.62|721.43|717.43|24
1613937140000|2021-02-21 19:52:20|721.56|717.56|721.75|717.75|721.8|717.8|721.56|717.56|30
1613937150000|2021-02-21 19:52:30|721.74|717.74|721.78|717.78|721.82|717.82|721.72|717.72|11
1613937160000|2021-02-21 19:52:40|721.77|717.77|721.18|717.18|721.77|717.77|721.18|717.18|22
1613937170000|2021-02-21 19:52:50|721.21|717.21|721.17|717.17|721.24|717.24|721.16|717.16|8
1613937180000|2021-02-21 19:53:00|721.16|717.16|721.2|717.2|721.2|717.2|721.12|717.12|12
1613937190000|2021-02-21 19:53:10|721.14|717.14|721.15|717.15|721.15|717.15|721.08|717.08|4
1613937200000|2021-02-21 19:53:20|721.14|717.14|721.13|717.13|721.14|717.14|721.13|717.13|2
1613937210000|2021-02-21 19:53:30|721.07|717.07|721.12|717.12|721.13|717.13|721.05|717.05|13
1613937220000|2021-02-21 19:53:40|721.11|717.11|721.13|717.13|721.14|717.14|721.11|717.11|7
1613937230000|2021-02-21 19:53:50|721.12|717.12|721.4|717.4|721.4|717.4|721.12|717.12|19
1613937240000|2021-02-21 19:54:00|721.41|717.41|721.41|717.41|721.41|717.41|721.37|717.37|11
1613937250000|2021-02-21 19:54:10|721.4|717.4|721.2|717.2|721.41|717.41|721.2|717.2|24
1613937260000|2021-02-21 19:54:20|721.17|717.17|721.16|717.16|721.2|717.2|721.14|717.14|11
1613937270000|2021-02-21 19:54:30|721.13|717.13|721.04|717.04|721.13|717.13|720.98|716.98|9
1613937280000|2021-02-21 19:54:40|721.05|717.05|721.09|717.09|721.09|717.09|721.05|717.05|3
1613937290000|2021-02-21 19:54:50|721.11|717.11|721.11|717.11|721.12|717.12|721.11|717.11|3
1613937300000|2021-02-21 19:55:00|721.1|717.1|720.88|716.88|721.1|717.1|720.83|716.83|13
1613937310000|2021-02-21 19:55:10|720.86|716.86|720.83|716.83|720.88|716.88|720.83|716.83|12
1613937320000|2021-02-21 19:55:20|720.84|716.84|720.77|716.77|720.84|716.84|720.77|716.77|8
1613937330000|2021-02-21 19:55:30|720.78|716.78|720.75|716.75|720.79|716.79|720.74|716.74|14
1613937340000|2021-02-21 19:55:40|720.74|716.74|720.53|716.53|720.74|716.74|720.52|716.52|19
1613937350000|2021-02-21 19:55:50|720.52|716.52|720.36|716.36|720.52|716.52|720.36|716.36|22
1613937360000|2021-02-21 19:56:00|720.37|716.37|720.83|716.83|720.84|716.84|720.37|716.37|28
1613937370000|2021-02-21 19:56:10|720.84|716.84|721.08|717.08|721.17|717.17|720.79|716.79|25
1613937380000|2021-02-21 19:56:20|721.1|717.1|720.7|716.7|721.1|717.1|720.66|716.66|19
1613937390000|2021-02-21 19:56:30|720.71|716.71|720.94|716.94|720.98|716.98|720.69|716.69|28
1613937400000|2021-02-21 19:56:40|720.97|716.97|721.1|717.1|721.11|717.11|720.97|716.97|20
1613937410000|2021-02-21 19:56:50|721.08|717.08|721.01|717.01|721.08|717.08|720.99|716.99|8
1613937420000|2021-02-21 19:57:00|721|717|720.98|716.98|721|717|720.94|716.94|6
1613937430000|2021-02-21 19:57:10|721.01|717.01|721|717|721.02|717.02|721|717|4
1613937440000|2021-02-21 19:57:20|720.99|716.99|721.12|717.12|721.13|717.13|720.98|716.98|20
1613937450000|2021-02-21 19:57:30|721.11|717.11|721.11|717.11|721.14|717.14|721.1|717.1|20
1613937460000|2021-02-21 19:57:40|721.13|717.13|721.07|717.07|721.13|717.13|721.07|717.07|7
1613937470000|2021-02-21 19:57:50|721.06|717.06|721.1|717.1|721.12|717.12|721.06|717.06|9
1613937480000|2021-02-21 19:58:00|721.12|717.12|720.86|716.86|721.12|717.12|720.86|716.86|25
1613937490000|2021-02-21 19:58:10|720.87|716.87|720.92|716.92|720.98|716.98|720.85|716.85|14
1613937500000|2021-02-21 19:58:20|720.94|716.94|721.03|717.03|721.13|717.13|720.87|716.87|28
1613937510000|2021-02-21 19:58:30|721.01|717.01|720.96|716.96|721.01|717.01|720.94|716.94|22
1613937520000|2021-02-21 19:58:40|720.95|716.95|720.93|716.93|720.99|716.99|720.91|716.91|20
1613937530000|2021-02-21 19:58:50|720.95|716.95|720.99|716.99|721|717|720.92|716.92|25
1613937540000|2021-02-21 19:59:00|720.98|716.98|721.1|717.1|721.11|717.11|720.9|716.9|27
1613937550000|2021-02-21 19:59:10|721.07|717.07|721.09|717.09|721.12|717.12|721.02|717.02|29
1613937560000|2021-02-21 19:59:20|721.05|717.05|721.16|717.16|721.18|717.18|720.98|716.98|23
1613937570000|2021-02-21 19:59:30|721.14|717.14|721.29|717.29|721.45|717.45|721.13|717.13|31
1613937580000|2021-02-21 19:59:40|721.25|717.25|721.5|717.5|721.53|717.53|721.25|717.25|26
1613937590000|2021-02-21 19:59:50|721.52|717.52|721.46|717.46|721.53|717.53|721.37|717.37|29
1613937600000|2021-02-21 20:00:00|721.41|717.41|720.71|716.71|721.45|717.45|720.71|716.71|27
1613937610000|2021-02-21 20:00:10|720.72|716.72|720.75|716.75|720.87|716.87|720.72|716.72|26
1613937620000|2021-02-21 20:00:20|720.77|716.77|720.26|716.26|720.77|716.77|719.91|715.91|31
1613937630000|2021-02-21 20:00:30|720.23|716.23|720.19|716.19|720.26|716.26|720.18|716.18|22
1613937640000|2021-02-21 20:00:40|720.2|716.2|720.16|716.16|720.24|716.24|720.13|716.13|21
1613937650000|2021-02-21 20:00:50|720.2|716.2|719.78|715.78|720.2|716.2|719.77|715.77|26
1613937660000|2021-02-21 20:01:00|719.79|715.79|719.54|715.54|719.81|715.81|719.48|715.48|19
1613937670000|2021-02-21 20:01:10|719.5|715.5|719.48|715.48|719.53|715.53|719.43|715.43|17
1613937680000|2021-02-21 20:01:20|719.49|715.49|719.8|715.8|719.81|715.81|719.49|715.49|20
1613937690000|2021-02-21 20:01:30|719.79|715.79|719.42|715.42|719.8|715.8|719.39|715.39|24
1613937700000|2021-02-21 20:01:40|719.41|715.41|719.35|715.35|719.42|715.42|719.2|715.2|26
1613937710000|2021-02-21 20:01:50|719.38|715.38|719.21|715.21|719.4|715.4|719.2|715.2|26
1613937720000|2021-02-21 20:02:00|719.22|715.22|719.27|715.27|719.31|715.31|719.22|715.22|7
1613937730000|2021-02-21 20:02:10|719.28|715.28|719.21|715.21|719.28|715.28|719.2|715.2|15
1613937740000|2021-02-21 20:02:20|719.22|715.22|719.19|715.19|719.22|715.22|719.18|715.18|6
1613937750000|2021-02-21 20:02:30|719.18|715.18|719.18|715.18|719.19|715.19|719.18|715.18|3
1613937760000|2021-02-21 20:02:40|719.19|715.19|719.22|715.22|719.26|715.26|719.19|715.19|16
1613937770000|2021-02-21 20:02:50|719.21|715.21|719.17|715.17|719.22|715.22|719.15|715.15|8
1613937780000|2021-02-21 20:03:00|719.16|715.16|719.16|715.16|719.17|715.17|719.16|715.16|3
1613937790000|2021-02-21 20:03:10|719.17|715.17|719.22|715.22|719.26|715.26|719.16|715.16|20
1613937800000|2021-02-21 20:03:20|719.21|715.21|718.82|714.82|719.23|715.23|718.82|714.82|14
1613937810000|2021-02-21 20:03:30|718.7|714.7|718.47|714.47|718.7|714.7|718.47|714.47|6
1613937820000|2021-02-21 20:03:40|718.49|714.49|718.22|714.22|718.49|714.49|718.22|714.22|10
1613937830000|2021-02-21 20:03:50|718.21|714.21|718.16|714.16|718.23|714.23|718.15|714.15|18
1613937840000|2021-02-21 20:04:00|718.17|714.17|718.32|714.32|718.45|714.45|718.14|714.14|35
1613937850000|2021-02-21 20:04:10|718.34|714.34|718.3|714.3|718.34|714.34|718.26|714.26|16
1613937860000|2021-02-21 20:04:20|718.32|714.32|717.95|713.95|718.32|714.32|717.95|713.95|28
1613937870000|2021-02-21 20:04:30|717.93|713.93|717.96|713.96|718.15|714.15|717.93|713.93|28
1613937880000|2021-02-21 20:04:40|717.98|713.98|717.93|713.93|717.98|713.98|717.89|713.89|12
1613937890000|2021-02-21 20:04:50|717.92|713.92|717.9|713.9|717.93|713.93|717.87|713.87|24
1613937900000|2021-02-21 20:05:00|717.89|713.89|717.9|713.9|717.95|713.95|717.88|713.88|17
1613937910000|2021-02-21 20:05:10|717.91|713.91|717.87|713.87|717.95|713.95|717.87|713.87|18
1613937920000|2021-02-21 20:05:20|717.88|713.88|717.84|713.84|717.88|713.88|717.83|713.83|17
1613937930000|2021-02-21 20:05:30|717.83|713.83|718.54|714.54|718.54|714.54|717.83|713.83|23
1613937940000|2021-02-21 20:05:40|718.55|714.55|718.3|714.3|718.55|714.55|718.15|714.15|29
1613937950000|2021-02-21 20:05:50|718.26|714.26|718.28|714.28|718.36|714.36|718.25|714.25|27
1613937960000|2021-02-21 20:06:00|718.23|714.23|718.18|714.18|718.27|714.27|718.18|714.18|22
1613937970000|2021-02-21 20:06:10|718.15|714.15|718.23|714.23|718.24|714.24|718.15|714.15|15
1613937980000|2021-02-21 20:06:20|718.2|714.2|718.24|714.24|718.27|714.27|718.2|714.2|21
1613937990000|2021-02-21 20:06:30|718.25|714.25|718.25|714.25|718.25|714.25|718.18|714.18|29
1613938000000|2021-02-21 20:06:40|718.21|714.21|718.34|714.34|718.34|714.34|718.19|714.19|21
1613938010000|2021-02-21 20:06:50|718.32|714.32|718.25|714.25|718.32|714.32|718.22|714.22|18
1613938020000|2021-02-21 20:07:00|718.27|714.27|718.29|714.29|718.34|714.34|718.26|714.26|28
1613938030000|2021-02-21 20:07:10|718.28|714.28|718.3|714.3|718.36|714.36|718.28|714.28|14
1613938040000|2021-02-21 20:07:20|718.31|714.31|718.29|714.29|718.4|714.4|718.29|714.29|23
1613938050000|2021-02-21 20:07:30|718.3|714.3|718.29|714.29|718.3|714.3|718.19|714.19|14
1613938060000|2021-02-21 20:07:40|718.3|714.3|718.28|714.28|718.3|714.3|718.17|714.17|22
1613938070000|2021-02-21 20:07:50|718.29|714.29|718.08|714.08|718.29|714.29|718.06|714.06|17
1613938080000|2021-02-21 20:08:00|718.07|714.07|718.03|714.03|718.07|714.07|717.99|713.99|13
1613938090000|2021-02-21 20:08:10|718.02|714.02|717.97|713.97|718.03|714.03|717.95|713.95|11
1613938100000|2021-02-21 20:08:20|717.94|713.94|717.82|713.82|717.94|713.94|717.62|713.62|11
1613938110000|2021-02-21 20:08:30|717.72|713.72|717.42|713.42|717.75|713.75|717.42|713.42|9
1613938120000|2021-02-21 20:08:40|717.4|713.4|717.16|713.16|717.4|713.4|717.06|713.06|18
1613938130000|2021-02-21 20:08:50|717.14|713.14|716.78|712.78|717.17|713.17|716.78|712.78|22
1613938140000|2021-02-21 20:09:00|716.64|712.64|715.87|711.87|716.66|712.66|715.4|711.4|38
1613938150000|2021-02-21 20:09:10|715.8|711.8|716.06|712.06|716.06|712.06|715.46|711.46|31
1613938160000|2021-02-21 20:09:20|716.03|712.03|715.43|711.43|716.03|712.03|715.43|711.43|30
1613938170000|2021-02-21 20:09:30|715.44|711.44|715.78|711.78|715.87|711.87|715.43|711.43|33
1613938180000|2021-02-21 20:09:40|715.77|711.77|715.88|711.88|715.89|711.89|715.59|711.59|29
1613938190000|2021-02-21 20:09:50|715.82|711.82|715.97|711.97|716.17|712.17|715.79|711.79|33
1613938200000|2021-02-21 20:10:00|715.92|711.92|716.09|712.09|716.1|712.1|715.83|711.83|30
1613938210000|2021-02-21 20:10:10|716.13|712.13|716.44|712.44|716.58|712.58|716.13|712.13|37
1613938220000|2021-02-21 20:10:20|716.83|712.83|716.75|712.75|716.87|712.87|716.73|712.73|28
1613938230000|2021-02-21 20:10:30|716.79|712.79|717.24|713.24|717.28|713.28|716.75|712.75|20
1613938240000|2021-02-21 20:10:40|717.27|713.27|717.24|713.24|717.3|713.3|717.2|713.2|21
1613938250000|2021-02-21 20:10:50|717.25|713.25|717.41|713.41|717.41|713.41|717.21|713.21|23
1613938260000|2021-02-21 20:11:00|717.28|713.28|716.99|712.99|717.28|713.28|716.97|712.97|21
1613938270000|2021-02-21 20:11:10|716.97|712.97|716.86|712.86|717.05|713.05|716.84|712.84|18
1613938280000|2021-02-21 20:11:20|716.85|712.85|716.95|712.95|716.97|712.97|716.83|712.83|18
1613938290000|2021-02-21 20:11:30|716.99|712.99|716.81|712.81|716.99|712.99|716.81|712.81|27
1613938300000|2021-02-21 20:11:40|716.82|712.82|716.88|712.88|716.88|712.88|716.79|712.79|20
1613938310000|2021-02-21 20:11:50|716.93|712.93|716.86|712.86|716.93|712.93|716.85|712.85|22
1613938320000|2021-02-21 20:12:00|716.89|712.89|717.05|713.05|717.06|713.06|716.89|712.89|17
1613938330000|2021-02-21 20:12:10|717.04|713.04|717.08|713.08|717.13|713.13|717.02|713.02|22
1613938340000|2021-02-21 20:12:20|717.09|713.09|717.08|713.08|717.22|713.22|717.08|713.08|19
1613938350000|2021-02-21 20:12:30|716.97|712.97|716.76|712.76|716.97|712.97|716.74|712.74|14
1613938360000|2021-02-21 20:12:40|716.75|712.75|716.76|712.76|716.8|712.8|716.74|712.74|19
1613938370000|2021-02-21 20:12:50|716.67|712.67|716.63|712.63|716.69|712.69|716.58|712.58|21
1613938380000|2021-02-21 20:13:00|716.68|712.68|717.21|713.21|717.21|713.21|716.67|712.67|26
1613938390000|2021-02-21 20:13:10|717.22|713.22|717.22|713.22|717.25|713.25|717.18|713.18|28
1613938400000|2021-02-21 20:13:20|717.21|713.21|717.23|713.23|717.26|713.26|717.14|713.14|23
1613938410000|2021-02-21 20:13:30|717.24|713.24|717.21|713.21|717.27|713.27|717.2|713.2|20
1613938420000|2021-02-21 20:13:40|717.19|713.19|717.33|713.33|717.33|713.33|717.18|713.18|21
1613938430000|2021-02-21 20:13:50|717.35|713.35|717.32|713.32|717.35|713.35|717.24|713.24|27
1613938440000|2021-02-21 20:14:00|717.31|713.31|717.59|713.59|717.68|713.68|717.31|713.31|20
1613938450000|2021-02-21 20:14:10|717.57|713.57|717.38|713.38|717.98|713.98|717.36|713.36|31
1613938460000|2021-02-21 20:14:20|717.36|713.36|717.24|713.24|717.37|713.37|717.21|713.21|21
1613938470000|2021-02-21 20:14:30|717.27|713.27|717.07|713.07|717.3|713.3|717.07|713.07|18
1613938480000|2021-02-21 20:14:40|717.06|713.06|717|713|717.1|713.1|716.99|712.99|16
1613938490000|2021-02-21 20:14:50|716.99|712.99|717.02|713.02|717.02|713.02|716.99|712.99|15
1613938500000|2021-02-21 20:15:00|717.01|713.01|717.39|713.39|717.46|713.46|717.01|713.01|23
1613938510000|2021-02-21 20:15:10|717.38|713.38|717.54|713.54|717.54|713.54|717.35|713.35|13
1613938520000|2021-02-21 20:15:20|717.69|713.69|718.2|714.2|718.23|714.23|717.69|713.69|28
1613938530000|2021-02-21 20:15:30|718.16|714.16|717.76|713.76|718.16|714.16|717.7|713.7|25
1613938540000|2021-02-21 20:15:40|717.72|713.72|717.68|713.68|717.78|713.78|717.65|713.65|20
1613938550000|2021-02-21 20:15:50|717.66|713.66|717.86|713.86|717.88|713.88|717.66|713.66|29
1613938560000|2021-02-21 20:16:00|717.88|713.88|718.28|714.28|718.29|714.29|717.88|713.88|24
1613938570000|2021-02-21 20:16:10|718.29|714.29|718.24|714.24|718.29|714.29|718.18|714.18|21
1613938580000|2021-02-21 20:16:20|718.23|714.23|718.21|714.21|718.35|714.35|718.19|714.19|23
1613938590000|2021-02-21 20:16:30|718.2|714.2|717.84|713.84|718.2|714.2|717.84|713.84|29
1613938600000|2021-02-21 20:16:40|717.85|713.85|717.82|713.82|717.85|713.85|717.76|713.76|9
1613938610000|2021-02-21 20:16:50|717.84|713.84|717.93|713.93|717.94|713.94|717.84|713.84|12
1613938620000|2021-02-21 20:17:00|717.98|713.98|718.03|714.03|718.08|714.08|717.98|713.98|33
1613938630000|2021-02-21 20:17:10|718.04|714.04|718.17|714.17|718.17|714.17|718.02|714.02|26
1613938640000|2021-02-21 20:17:20|718.15|714.15|718.24|714.24|718.29|714.29|718.13|714.13|26
1613938650000|2021-02-21 20:17:30|718.27|714.27|718.34|714.34|718.38|714.38|718.21|714.21|31
1613938660000|2021-02-21 20:17:40|718.35|714.35|718.36|714.36|718.45|714.45|718.28|714.28|26
1613938670000|2021-02-21 20:17:50|718.35|714.35|718.47|714.47|718.48|714.48|718.33|714.33|26
1613938680000|2021-02-21 20:18:00|718.46|714.46|718.61|714.61|718.61|714.61|718.46|714.46|14
1613938690000|2021-02-21 20:18:10|718.63|714.63|718.69|714.69|718.9|714.9|718.63|714.63|30
1613938700000|2021-02-21 20:18:20|718.68|714.68|718.67|714.67|718.73|714.73|718.67|714.67|24
1613938710000|2021-02-21 20:18:30|718.66|714.66|718.73|714.73|718.94|714.94|718.66|714.66|31
1613938720000|2021-02-21 20:18:40|718.69|714.69|718.81|714.81|718.82|714.82|718.69|714.69|20
1613938730000|2021-02-21 20:18:50|718.82|714.82|718.94|714.94|718.94|714.94|718.79|714.79|31
1613938740000|2021-02-21 20:19:00|718.97|714.97|718.97|714.97|718.99|714.99|718.92|714.92|18
1613938750000|2021-02-21 20:19:10|718.98|714.98|719.03|715.03|719.04|715.04|718.92|714.92|25
1613938760000|2021-02-21 20:19:20|719.01|715.01|719.43|715.43|719.43|715.43|719.01|715.01|19
1613938770000|2021-02-21 20:19:30|719.45|715.45|719.23|715.23|719.45|715.45|719.21|715.21|19
1613938780000|2021-02-21 20:19:40|719.21|715.21|719.29|715.29|719.31|715.31|719.2|715.2|5
1613938790000|2021-02-21 20:19:50|719.3|715.3|719.29|715.29|719.33|715.33|719.29|715.29|10
1613938800000|2021-02-21 20:20:00|719.27|715.27|719.2|715.2|719.27|715.27|719.07|715.07|18
1613938810000|2021-02-21 20:20:10|719.22|715.22|719.39|715.39|719.43|715.43|719.22|715.22|22
1613938820000|2021-02-21 20:20:20|719.38|715.38|719.36|715.36|719.38|715.38|719.28|715.28|18
1613938830000|2021-02-21 20:20:30|719.35|715.35|718.59|714.59|719.35|715.35|718.58|714.58|28
1613938840000|2021-02-21 20:20:40|718.58|714.58|718.53|714.53|718.58|714.58|718.42|714.42|25
1613938850000|2021-02-21 20:20:50|718.65|714.65|718.8|714.8|718.81|714.81|718.64|714.64|32
1613938860000|2021-02-21 20:21:00|718.78|714.78|719.04|715.04|719.13|715.13|718.74|714.74|30
1613938870000|2021-02-21 20:21:10|719.11|715.11|718.83|714.83|719.11|715.11|718.83|714.83|33
1613938880000|2021-02-21 20:21:20|718.84|714.84|718.67|714.67|718.84|714.84|718.66|714.66|31
1613938890000|2021-02-21 20:21:30|718.66|714.66|718.66|714.66|718.7|714.7|718.56|714.56|31
1613938900000|2021-02-21 20:21:40|718.64|714.64|718.6|714.6|718.64|714.64|718.5|714.5|27
1613938910000|2021-02-21 20:21:50|718.63|714.63|718.46|714.46|718.63|714.63|718.43|714.43|26
1613938920000|2021-02-21 20:22:00|718.47|714.47|718.51|714.51|718.64|714.64|718.47|714.47|29
1613938930000|2021-02-21 20:22:10|718.5|714.5|718.77|714.77|718.77|714.77|718.46|714.46|26
1613938940000|2021-02-21 20:22:20|718.78|714.78|718.95|714.95|718.99|714.99|718.78|714.78|27
1613938950000|2021-02-21 20:22:30|718.96|714.96|718.96|714.96|719.23|715.23|718.93|714.93|31
1613938960000|2021-02-21 20:22:40|718.93|714.93|718.83|714.83|718.94|714.94|718.7|714.7|31
1613938970000|2021-02-21 20:22:50|718.84|714.84|718.84|714.84|718.86|714.86|718.8|714.8|20
1613938980000|2021-02-21 20:23:00|718.82|714.82|718.98|714.98|718.98|714.98|718.82|714.82|17
1613938990000|2021-02-21 20:23:10|718.96|714.96|718.82|714.82|719.01|715.01|718.82|714.82|21
1613939000000|2021-02-21 20:23:20|718.81|714.81|719.03|715.03|719.13|715.13|718.8|714.8|19
1613939010000|2021-02-21 20:23:30|719.04|715.04|718.99|714.99|719.04|715.04|718.95|714.95|14
1613939020000|2021-02-21 20:23:40|718.98|714.98|718.67|714.67|718.99|714.99|718.61|714.61|19
1613939030000|2021-02-21 20:23:50|718.72|714.72|718.69|714.69|718.72|714.72|718.58|714.58|29
1613939040000|2021-02-21 20:24:00|718.65|714.65|718.61|714.61|718.67|714.67|718.51|714.51|25
1613939050000|2021-02-21 20:24:10|718.67|714.67|718.48|714.48|718.67|714.67|718.44|714.44|22
1613939060000|2021-02-21 20:24:20|718.53|714.53|718.02|714.02|718.53|714.53|717.95|713.95|31
1613939070000|2021-02-21 20:24:30|718.05|714.05|718.05|714.05|718.23|714.23|718.05|714.05|16
1613939080000|2021-02-21 20:24:40|718.01|714.01|718.05|714.05|718.05|714.05|717.98|713.98|7
1613939090000|2021-02-21 20:24:50|718.04|714.04|717.81|713.81|718.04|714.04|717.78|713.78|22
1613939100000|2021-02-21 20:25:00|717.86|713.86|718.13|714.13|718.15|714.15|717.85|713.85|18
1613939110000|2021-02-21 20:25:10|718.09|714.09|718.02|714.02|718.09|714.09|717.95|713.95|17
1613939120000|2021-02-21 20:25:20|718.04|714.04|718.26|714.26|718.26|714.26|718.04|714.04|24
1613939130000|2021-02-21 20:25:30|718.27|714.27|718.15|714.15|718.32|714.32|718.04|714.04|23
1613939140000|2021-02-21 20:25:40|718.16|714.16|717.89|713.89|718.16|714.16|717.87|713.87|21
1613939150000|2021-02-21 20:25:50|717.88|713.88|718.01|714.01|718.04|714.04|717.82|713.82|23
1613939160000|2021-02-21 20:26:00|718.03|714.03|718.14|714.14|718.14|714.14|718.02|714.02|12
1613939170000|2021-02-21 20:26:10|718.13|714.13|718.14|714.14|718.16|714.16|718.11|714.11|15
1613939180000|2021-02-21 20:26:20|718.18|714.18|718.33|714.33|718.33|714.33|718.16|714.16|15
1613939190000|2021-02-21 20:26:30|718.34|714.34|718.33|714.33|718.37|714.37|718.28|714.28|13
1613939200000|2021-02-21 20:26:40|718.35|714.35|718.37|714.37|718.37|714.37|718.34|714.34|13
1613939210000|2021-02-21 20:26:50|718.38|714.38|718.22|714.22|718.38|714.38|718.2|714.2|16
1613939220000|2021-02-21 20:27:00|718.25|714.25|717.56|713.56|718.25|714.25|717.55|713.55|25
1613939230000|2021-02-21 20:27:10|717.51|713.51|717.52|713.52|717.53|713.53|717.47|713.47|20
1613939240000|2021-02-21 20:27:20|717.53|713.53|717.44|713.44|717.61|713.61|717.42|713.42|26
1613939250000|2021-02-21 20:27:30|717.42|713.42|717.48|713.48|717.49|713.49|717.42|713.42|28
1613939260000|2021-02-21 20:27:40|717.49|713.49|717.52|713.52|717.56|713.56|717.47|713.47|25
1613939270000|2021-02-21 20:27:50|717.53|713.53|717.05|713.05|717.53|713.53|717.05|713.05|27
1613939280000|2021-02-21 20:28:00|717.15|713.15|717.32|713.32|717.36|713.36|716.99|712.99|31
1613939290000|2021-02-21 20:28:10|717.31|713.31|717.53|713.53|717.58|713.58|717.31|713.31|24
1613939300000|2021-02-21 20:28:20|717.51|713.51|717.41|713.41|717.51|713.51|717.39|713.39|15
1613939310000|2021-02-21 20:28:30|717.42|713.42|717.46|713.46|717.51|713.51|717.41|713.41|23
1613939320000|2021-02-21 20:28:40|717.48|713.48|717.6|713.6|717.64|713.64|717.48|713.48|22
1613939330000|2021-02-21 20:28:50|717.59|713.59|717.6|713.6|717.6|713.6|717.57|713.57|14
1613939340000|2021-02-21 20:29:00|717.59|713.59|717.65|713.65|717.65|713.65|717.59|713.59|7
1613939350000|2021-02-21 20:29:10|717.71|713.71|717.72|713.72|717.83|713.83|717.71|713.71|20
1613939360000|2021-02-21 20:29:20|717.7|713.7|717.82|713.82|717.82|713.82|717.7|713.7|16
1613939370000|2021-02-21 20:29:30|717.8|713.8|717.5|713.5|717.8|713.8|717.5|713.5|18
1613939380000|2021-02-21 20:29:40|717.49|713.49|717.29|713.29|717.49|713.49|717.29|713.29|26
1613939390000|2021-02-21 20:29:50|717.3|713.3|717.26|713.26|717.3|713.3|717.24|713.24|12
1613939400000|2021-02-21 20:30:00|717.27|713.27|717.27|713.27|717.33|713.33|717.26|713.26|14
1613939410000|2021-02-21 20:30:10|717.26|713.26|716.77|712.77|717.26|713.26|716.73|712.73|18
1613939420000|2021-02-21 20:30:20|716.82|712.82|716.99|712.99|716.99|712.99|716.76|712.76|26
1613939430000|2021-02-21 20:30:30|717.01|713.01|717.05|713.05|717.14|713.14|716.99|712.99|24
1613939440000|2021-02-21 20:30:40|717|713|716.98|712.98|717.04|713.04|716.96|712.96|17
1613939450000|2021-02-21 20:30:50|716.97|712.97|716.43|712.43|717.01|713.01|716.43|712.43|27
1613939460000|2021-02-21 20:31:00|716.26|712.26|716.5|712.5|716.63|712.63|716.26|712.26|32
1613939470000|2021-02-21 20:31:10|716.51|712.51|716.92|712.92|717|713|716.51|712.51|33
1613939480000|2021-02-21 20:31:20|717.01|713.01|717.06|713.06|717.06|713.06|716.92|712.92|27
1613939490000|2021-02-21 20:31:30|717.05|713.05|716.85|712.85|717.05|713.05|716.82|712.82|31
1613939500000|2021-02-21 20:31:40|716.83|712.83|716.2|712.2|716.83|712.83|716.19|712.19|30
1613939510000|2021-02-21 20:31:50|716.19|712.19|716.16|712.16|716.21|712.21|716.15|712.15|23
1613939520000|2021-02-21 20:32:00|716.17|712.17|716.44|712.44|716.48|712.48|716.15|712.15|21
1613939530000|2021-02-21 20:32:10|716.5|712.5|716.41|712.41|716.5|712.5|716.41|712.41|16
1613939540000|2021-02-21 20:32:20|716.37|712.37|716.46|712.46|716.46|712.46|716.35|712.35|16
1613939550000|2021-02-21 20:32:30|716.45|712.45|717.09|713.09|717.09|713.09|716.44|712.44|26
1613939560000|2021-02-21 20:32:40|717.04|713.04|716.91|712.91|717.04|713.04|716.91|712.91|15
1613939570000|2021-02-21 20:32:50|716.88|712.88|716.76|712.76|716.88|712.88|716.73|712.73|14
1613939580000|2021-02-21 20:33:00|716.77|712.77|716.78|712.78|716.8|712.8|716.77|712.77|5
1613939590000|2021-02-21 20:33:10|716.76|712.76|716.71|712.71|716.76|712.76|716.71|712.71|7
1613939600000|2021-02-21 20:33:20|716.72|712.72|716.72|712.72|716.73|712.73|716.71|712.71|6
1613939610000|2021-02-21 20:33:30|716.73|712.73|716.42|712.42|716.73|712.73|716.42|712.42|14
1613939620000|2021-02-21 20:33:40|716.43|712.43|716.17|712.17|716.43|712.43|716.16|712.16|7
1613939630000|2021-02-21 20:33:50|716.18|712.18|716.18|712.18|716.18|712.18|716.18|712.18|1
1613939640000|2021-02-21 20:34:00|716.19|712.19|715.88|711.88|716.19|712.19|715.76|711.76|15
1613939650000|2021-02-21 20:34:10|715.98|711.98|715.94|711.94|716.01|712.01|715.83|711.83|29
1613939660000|2021-02-21 20:34:20|715.95|711.95|716.08|712.08|716.14|712.14|715.81|711.81|30
1613939670000|2021-02-21 20:34:30|716.09|712.09|716.24|712.24|716.29|712.29|716.09|712.09|19
1613939680000|2021-02-21 20:34:40|716.27|712.27|716.09|712.09|716.27|712.27|716.08|712.08|17
1613939690000|2021-02-21 20:34:50|716.1|712.1|716.27|712.27|716.36|712.36|716.05|712.05|22
1613939700000|2021-02-21 20:35:00|716.26|712.26|716.82|712.82|716.83|712.83|716.25|712.25|26
1613939710000|2021-02-21 20:35:10|716.81|712.81|716.79|712.79|717.01|713.01|716.79|712.79|25
1613939720000|2021-02-21 20:35:20|716.78|712.78|716.45|712.45|716.79|712.79|716.4|712.4|36
1613939730000|2021-02-21 20:35:30|716.41|712.41|716.33|712.33|716.42|712.42|716.23|712.23|35
1613939740000|2021-02-21 20:35:40|716.37|712.37|716.34|712.34|716.38|712.38|716.3|712.3|25
1613939750000|2021-02-21 20:35:50|716.35|712.35|716.32|712.32|716.37|712.37|716.17|712.17|33
1613939760000|2021-02-21 20:36:00|716.38|712.38|716.17|712.17|716.55|712.55|716.17|712.17|28
1613939770000|2021-02-21 20:36:10|716.19|712.19|715.97|711.97|716.25|712.25|715.94|711.94|28
1613939780000|2021-02-21 20:36:20|715.98|711.98|715.88|711.88|715.98|711.98|715.87|711.87|25
1613939790000|2021-02-21 20:36:30|715.87|711.87|715.88|711.88|715.9|711.9|715.86|711.86|21
1613939800000|2021-02-21 20:36:40|715.86|711.86|715.98|711.98|716|712|715.86|711.86|19
1613939810000|2021-02-21 20:36:50|715.99|711.99|715.85|711.85|716|712|715.85|711.85|14
1613939820000|2021-02-21 20:37:00|715.86|711.86|716.38|712.38|716.39|712.39|715.85|711.85|23
1613939830000|2021-02-21 20:37:10|716.39|712.39|716.4|712.4|716.42|712.42|716.39|712.39|7
1613939840000|2021-02-21 20:37:20|716.38|712.38|716.36|712.36|716.4|712.4|716.34|712.34|13
1613939850000|2021-02-21 20:37:30|716.37|712.37|716.4|712.4|716.4|712.4|716.36|712.36|20
1613939860000|2021-02-21 20:37:40|716.39|712.39|716.37|712.37|716.4|712.4|716.37|712.37|13
1613939870000|2021-02-21 20:37:50|716.39|712.39|716.43|712.43|716.43|712.43|716.39|712.39|16
1613939880000|2021-02-21 20:38:00|716.44|712.44|716.42|712.42|716.47|712.47|716.42|712.42|10
1613939890000|2021-02-21 20:38:10|716.4|712.4|716.25|712.25|716.4|712.4|716.25|712.25|5
1613939900000|2021-02-21 20:38:20|716.12|712.12|716|712|716.12|712.12|715.98|711.98|24
1613939910000|2021-02-21 20:38:30|716.01|712.01|715.67|711.67|716.01|712.01|715.67|711.67|26
1613939920000|2021-02-21 20:38:40|715.69|711.69|715.55|711.55|715.69|711.69|715.54|711.54|9
1613939930000|2021-02-21 20:38:50|715.54|711.54|715.16|711.16|715.54|711.54|715.16|711.16|19
1613939940000|2021-02-21 20:39:00|715.17|711.17|715.07|711.07|715.2|711.2|715.05|711.05|28
1613939950000|2021-02-21 20:39:10|714.95|710.95|714.82|710.82|714.95|710.95|714.78|710.78|15
1613939960000|2021-02-21 20:39:20|714.87|710.87|714.8|710.8|714.97|710.97|714.77|710.77|32
1613939970000|2021-02-21 20:39:30|714.81|710.81|714.78|710.78|714.86|710.86|714.75|710.75|23
1613939980000|2021-02-21 20:39:40|714.76|710.76|714.7|710.7|714.76|710.76|714.57|710.57|31
1613939990000|2021-02-21 20:39:50|714.72|710.72|714.27|710.27|714.73|710.73|714.27|710.27|32
1613940000000|2021-02-21 20:40:00|714.25|710.25|713.67|709.67|714.27|710.27|713.67|709.67|22
1613940010000|2021-02-21 20:40:10|713.68|709.68|712.79|708.79|713.68|709.68|712.61|708.61|24
1613940020000|2021-02-21 20:40:20|712.8|708.8|713.17|709.17|713.18|709.18|712.8|708.8|32
1613940030000|2021-02-21 20:40:30|713.18|709.18|713.3|709.3|713.41|709.41|713.18|709.18|24
1613940040000|2021-02-21 20:40:40|713.31|709.31|713.36|709.36|713.36|709.36|713.26|709.26|17
1613940050000|2021-02-21 20:40:50|713.35|709.35|713.16|709.16|713.35|709.35|713.15|709.15|18
1613940060000|2021-02-21 20:41:00|713.17|709.17|713.38|709.38|713.61|709.61|713.15|709.15|30
1613940070000|2021-02-21 20:41:10|713.41|709.41|713.33|709.33|713.43|709.43|713.32|709.32|21
1613940080000|2021-02-21 20:41:20|713.34|709.34|713.45|709.45|713.55|709.55|713.32|709.32|28
1613940090000|2021-02-21 20:41:30|713.47|709.47|713.77|709.77|713.77|709.77|713.47|709.47|22
1613940100000|2021-02-21 20:41:40|713.78|709.78|714.21|710.21|714.25|710.25|713.78|709.78|30
1613940110000|2021-02-21 20:41:50|714.22|710.22|714.34|710.34|714.4|710.4|714.21|710.21|17
1613940120000|2021-02-21 20:42:00|714.35|710.35|714.64|710.64|714.64|710.64|714.34|710.34|22
1613940130000|2021-02-21 20:42:10|714.7|710.7|715.29|711.29|715.45|711.45|714.7|710.7|28
1613940140000|2021-02-21 20:42:20|715.27|711.27|714.66|710.66|715.27|711.27|714.66|710.66|22
1613940150000|2021-02-21 20:42:30|714.65|710.65|714.75|710.75|714.76|710.76|714.62|710.62|18
1613940160000|2021-02-21 20:42:40|714.74|710.74|714.66|710.66|714.75|710.75|714.65|710.65|21
1613940170000|2021-02-21 20:42:50|714.65|710.65|714.58|710.58|714.66|710.66|714.52|710.52|20
1613940180000|2021-02-21 20:43:00|714.51|710.51|714.4|710.4|714.52|710.52|714.4|710.4|21
1613940190000|2021-02-21 20:43:10|714.41|710.41|714.03|710.03|714.45|710.45|714.01|710.01|28
1613940200000|2021-02-21 20:43:20|714.05|710.05|713.95|709.95|714.05|710.05|713.9|709.9|21
1613940210000|2021-02-21 20:43:30|713.93|709.93|713.95|709.95|713.99|709.99|713.91|709.91|21
1613940220000|2021-02-21 20:43:40|713.96|709.96|713.44|709.44|713.96|709.96|713.39|709.39|29
1613940230000|2021-02-21 20:43:50|713.43|709.43|712.86|708.86|713.44|709.44|712.83|708.83|31
1613940240000|2021-02-21 20:44:00|712.87|708.87|713.12|709.12|713.22|709.22|712.85|708.85|29
1613940250000|2021-02-21 20:44:10|713.14|709.14|713.35|709.35|713.36|709.36|713.1|709.1|28
1613940260000|2021-02-21 20:44:20|713.36|709.36|713.19|709.19|713.36|709.36|713.15|709.15|26
1613940270000|2021-02-21 20:44:30|713.2|709.2|713.31|709.31|713.52|709.52|713.2|709.2|31
1613940280000|2021-02-21 20:44:40|713.25|709.25|713.46|709.46|713.65|709.65|713.23|709.23|30
1613940290000|2021-02-21 20:44:50|713.45|709.45|713.42|709.42|713.49|709.49|713.32|709.32|24
1613940300000|2021-02-21 20:45:00|713.41|709.41|713.28|709.28|713.43|709.43|713.28|709.28|24
1613940310000|2021-02-21 20:45:10|713.26|709.26|713.04|709.04|713.28|709.28|713.04|709.04|31
1613940320000|2021-02-21 20:45:20|713.02|709.02|712.19|708.19|713.02|709.02|712.19|708.19|32
1613940330000|2021-02-21 20:45:30|712.16|708.16|712.12|708.12|712.19|708.19|712.01|708.01|23
1613940340000|2021-02-21 20:45:40|712.14|708.14|712.63|708.63|712.81|708.81|712.12|708.12|30
1613940350000|2021-02-21 20:45:50|712.56|708.56|712.4|708.4|712.63|708.63|712.31|708.31|30
1613940360000|2021-02-21 20:46:00|712.42|708.42|712.65|708.65|712.74|708.74|712.39|708.39|28
1613940370000|2021-02-21 20:46:10|712.64|708.64|712.9|708.9|712.9|708.9|712.63|708.63|24
1613940380000|2021-02-21 20:46:20|712.91|708.91|713.38|709.38|713.41|709.41|712.91|708.91|27
1613940390000|2021-02-21 20:46:30|713.37|709.37|713.34|709.34|713.44|709.44|713.34|709.34|26
1613940400000|2021-02-21 20:46:40|713.35|709.35|713.22|709.22|713.35|709.35|713.16|709.16|19
1613940410000|2021-02-21 20:46:50|713.17|709.17|713.38|709.38|713.38|709.38|713.16|709.16|19
1613940420000|2021-02-21 20:47:00|713.39|709.39|713.55|709.55|713.57|709.57|713.38|709.38|23
1613940430000|2021-02-21 20:47:10|713.51|709.51|713.07|709.07|713.51|709.51|713.05|709.05|27
1613940440000|2021-02-21 20:47:20|712.9|708.9|712.98|708.98|713.09|709.09|712.9|708.9|20
1613940450000|2021-02-21 20:47:30|712.97|708.97|712.82|708.82|712.98|708.98|712.8|708.8|14
1613940460000|2021-02-21 20:47:40|712.81|708.81|712.6|708.6|712.82|708.82|712.58|708.58|25
1613940470000|2021-02-21 20:47:50|712.58|708.58|712.57|708.57|712.61|708.61|712.55|708.55|18
1613940480000|2021-02-21 20:48:00|712.58|708.58|712.63|708.63|712.68|708.68|712.58|708.58|22
1613940490000|2021-02-21 20:48:10|712.65|708.65|712.64|708.64|712.72|708.72|712.61|708.61|30
1613940500000|2021-02-21 20:48:20|712.63|708.63|712.61|708.61|712.66|708.66|712.61|708.61|10
1613940510000|2021-02-21 20:48:30|712.66|708.66|712.66|708.66|712.74|708.74|712.58|708.58|29
1613940520000|2021-02-21 20:48:40|712.65|708.65|712.54|708.54|712.66|708.66|712.53|708.53|18
1613940530000|2021-02-21 20:48:50|712.53|708.53|712.44|708.44|712.54|708.54|712.44|708.44|18
1613940540000|2021-02-21 20:49:00|712.43|708.43|711.42|707.42|712.54|708.54|711.42|707.42|21
1613940550000|2021-02-21 20:49:10|711.37|707.37|712.49|706.49|712.49|707.37|711.33|705.83|36
1613940560000|2021-02-21 20:49:20|712.61|706.61|711.97|705.97|712.61|706.61|711.7|705.7|39
1613940570000|2021-02-21 20:49:30|712.02|706.02|711.43|705.43|712.02|706.02|710.92|704.92|38
1613940580000|2021-02-21 20:49:40|711.44|705.44|711.57|705.57|711.63|705.63|711.44|705.44|34
1613940590000|2021-02-21 20:49:50|711.56|705.56|711.5|705.5|711.56|705.56|711.41|705.41|21
1613940600000|2021-02-21 20:50:00|711.42|705.42|711.22|705.22|711.71|705.71|711.2|705.2|32
1613940610000|2021-02-21 20:50:10|711.23|705.23|710.76|704.76|711.23|705.23|710.75|704.75|27
1613940620000|2021-02-21 20:50:20|710.74|704.74|710.07|704.07|710.83|704.83|710.07|704.07|32
1613940630000|2021-02-21 20:50:30|709.73|703.73|706.94|700.94|709.83|703.83|706.92|700.92|38
1613940640000|2021-02-21 20:50:40|706.92|700.92|707.18|701.18|707.18|701.18|705.79|699.79|39
1613940650000|2021-02-21 20:50:50|707.19|701.19|706.49|700.49|707.56|701.56|706.45|700.45|39
1613940660000|2021-02-21 20:51:00|706.51|700.51|708.03|702.03|708.1|702.1|706.46|700.46|39
1613940670000|2021-02-21 20:51:10|708.04|702.04|708.51|702.51|708.51|702.51|707.6|701.6|36
1613940680000|2021-02-21 20:51:20|708.57|702.57|709.51|703.51|709.51|703.51|708.51|702.51|40
1613940690000|2021-02-21 20:51:30|709.42|703.42|709.15|703.15|709.42|703.42|709.08|703.08|35
1613940700000|2021-02-21 20:51:40|709.26|703.26|709.76|703.76|709.9|703.9|709.26|703.26|32
1613940710000|2021-02-21 20:51:50|709.75|703.75|709.43|703.43|709.77|703.77|709.35|703.35|29
1613940720000|2021-02-21 20:52:00|709.37|703.37|709.48|703.48|709.79|703.79|709.24|703.24|34
1613940730000|2021-02-21 20:52:10|709.38|703.38|708.93|702.93|709.38|703.38|708.93|702.93|23
1613940740000|2021-02-21 20:52:20|709.03|703.03|708.45|702.45|709.03|703.03|708.23|702.23|33
1613940750000|2021-02-21 20:52:30|708.56|702.56|707.72|701.72|708.66|702.66|707.72|701.72|31
1613940760000|2021-02-21 20:52:40|707.51|701.51|707.72|701.72|707.72|701.72|707.15|701.15|35
1613940770000|2021-02-21 20:52:50|707.7|701.7|707.3|701.3|707.72|701.72|707.3|701.3|29
1613940780000|2021-02-21 20:53:00|707.47|701.47|705.78|699.78|707.57|701.57|705.78|699.78|35
1613940790000|2021-02-21 20:53:10|705.72|699.72|706.77|700.77|706.77|700.77|705.68|699.68|34
1613940800000|2021-02-21 20:53:20|706.93|700.93|706.1|700.1|707.4|701.4|705.97|699.97|39
1613940810000|2021-02-21 20:53:30|705.97|699.97|705.85|699.85|706.35|700.35|705.74|699.74|36
1613940820000|2021-02-21 20:53:40|705.67|699.67|704.95|698.95|705.99|699.99|704.95|698.95|33
1613940830000|2021-02-21 20:53:50|704.93|698.93|704.73|698.73|705.26|699.26|704.73|698.73|31
1613940840000|2021-02-21 20:54:00|704.72|698.72|704.64|698.64|705.08|699.08|704.56|698.56|31
1613940850000|2021-02-21 20:54:10|704.61|698.61|704.3|698.3|704.8|698.8|704.3|698.3|32
1613940860000|2021-02-21 20:54:20|704.34|698.34|704.94|698.94|705.05|699.05|704.26|698.26|35
1613940870000|2021-02-21 20:54:30|704.87|698.87|705.47|699.47|705.5|699.5|704.87|698.87|34
1613940880000|2021-02-21 20:54:40|705.57|699.57|706.32|700.32|706.41|700.41|705.49|699.49|30
1613940890000|2021-02-21 20:54:50|706.26|700.26|705.27|699.27|706.26|700.26|705.09|699.09|40
1613940900000|2021-02-21 20:55:00|705.3|699.3|705.81|699.81|705.96|699.96|705.3|699.3|38
1613940910000|2021-02-21 20:55:10|705.85|699.85|706.45|700.45|706.45|700.45|705.73|699.73|35
1613940920000|2021-02-21 20:55:20|706.49|700.49|707.74|701.74|707.74|701.74|706.49|700.49|25
1613940930000|2021-02-21 20:55:30|707.76|701.76|707.7|701.7|708|702|707.54|701.54|30
1613940940000|2021-02-21 20:55:40|707.68|701.68|707.63|701.63|707.72|701.72|707.22|701.22|35
1613940950000|2021-02-21 20:55:50|707.61|701.61|707|701|707.67|701.67|706.91|700.91|34
1613940960000|2021-02-21 20:56:00|706.98|700.98|709.39|703.39|709.39|703.39|706.94|700.94|39
1613940970000|2021-02-21 20:56:10|709.37|703.37|708.35|702.35|709.43|703.43|708.35|702.35|34
1613940980000|2021-02-21 20:56:20|708.25|702.25|707.66|701.66|708.4|702.4|707.61|701.61|37
1613940990000|2021-02-21 20:56:30|707.67|701.67|707.81|701.81|708.27|702.27|707.39|701.39|37
1613941000000|2021-02-21 20:56:40|707.82|701.82|707.48|701.48|707.99|701.99|707.48|701.48|34
1613941010000|2021-02-21 20:56:50|707.43|701.43|707.16|701.16|707.51|701.51|707.14|701.14|29
1613941020000|2021-02-21 20:57:00|707.19|701.19|707.75|701.75|707.77|701.77|707.12|701.12|31
1613941030000|2021-02-21 20:57:10|707.73|701.73|708.09|702.09|708.25|702.25|707.68|701.68|32
1613941040000|2021-02-21 20:57:20|708.08|702.08|708.58|702.58|708.61|702.61|708.08|702.08|31
1613941050000|2021-02-21 20:57:30|708.6|702.6|708.38|702.38|708.91|702.91|708.38|702.38|30
1613941060000|2021-02-21 20:57:40|708.43|702.43|707.92|701.92|708.43|702.43|707.92|701.92|33
1613941070000|2021-02-21 20:57:50|707.93|701.93|708.41|702.41|708.47|702.47|707.93|701.93|37
1613941080000|2021-02-21 20:58:00|708.47|702.47|708.8|702.8|708.87|702.87|708.43|702.43|28
1613941090000|2021-02-21 20:58:10|708.82|702.82|708.79|702.79|708.95|702.95|708.78|702.78|29
1613941100000|2021-02-21 20:58:20|708.78|702.78|708.59|702.59|708.84|702.84|708.45|702.45|27
1613941110000|2021-02-21 20:58:30|708.55|702.55|707.97|701.97|708.6|702.6|707.67|701.67|33
1613941120000|2021-02-21 20:58:40|708|702|708.16|702.16|708.37|702.37|707.81|701.81|33
1613941130000|2021-02-21 20:58:50|708.17|702.17|708.55|702.55|708.57|702.57|708.17|702.17|33
1613941140000|2021-02-21 20:59:00|708.48|702.48|708.04|702.04|708.49|702.49|708.04|702.04|31
1613941150000|2021-02-21 20:59:10|708.02|702.02|707.33|701.33|708.04|702.04|707.33|701.33|29
1613941160000|2021-02-21 20:59:20|707.16|701.16|707.13|701.13|707.27|701.27|707.13|701.13|24
1613941170000|2021-02-21 20:59:30|707.12|701.12|707.38|701.38|707.47|701.47|707.07|701.07|27
1613941180000|2021-02-21 20:59:40|707.45|701.45|707.37|701.37|707.49|701.49|707|701|33
1613941190000|2021-02-21 20:59:50|707.42|701.42|707.02|701.02|707.42|701.42|706.98|700.98|27
1613941200000|2021-02-21 21:00:00|707|701|707.88|701.88|707.92|701.92|706.97|700.97|24
1613941210000|2021-02-21 21:00:10|707.9|701.9|708.47|702.47|708.47|702.47|707.9|701.9|29
1613941220000|2021-02-21 21:00:20|708.46|702.46|709.64|703.64|709.64|703.64|708.46|702.46|24
1613941230000|2021-02-21 21:00:30|709.59|703.59|709.45|703.45|709.73|703.73|709.33|703.33|34
1613941240000|2021-02-21 21:00:40|709.49|703.49|709.31|703.31|709.94|703.94|709.29|703.29|27
1613941250000|2021-02-21 21:00:50|709.26|703.26|709.27|703.27|709.43|703.43|708.85|702.85|30
1613941260000|2021-02-21 21:01:00|709.3|703.3|709.15|703.15|709.83|703.83|709.08|703.08|35
1613941270000|2021-02-21 21:01:10|709.1|703.1|709.05|703.05|709.24|703.24|708.8|702.8|33
1613941280000|2021-02-21 21:01:20|708.93|702.93|708.6|702.6|708.95|702.95|708.6|702.6|32
1613941290000|2021-02-21 21:01:30|708.67|702.67|708.53|702.53|708.68|702.68|708.53|702.53|26
1613941300000|2021-02-21 21:01:40|708.54|702.54|709.02|703.02|709.02|703.02|708.54|702.54|24
1613941310000|2021-02-21 21:01:50|709.29|703.29|709.63|703.63|709.63|703.63|709.21|703.21|30
1613941320000|2021-02-21 21:02:00|709.6|703.6|709.06|703.06|709.6|703.6|709.01|703.01|30
1613941330000|2021-02-21 21:02:10|708.97|702.97|708.86|702.86|709.06|703.06|708.83|702.83|30
1613941340000|2021-02-21 21:02:20|708.89|702.89|708.82|702.82|709.03|703.03|708.77|702.77|35
1613941350000|2021-02-21 21:02:30|708.81|702.81|708.81|702.81|709|703|708.78|702.78|18
1613941360000|2021-02-21 21:02:40|708.8|702.8|708.86|702.86|708.98|702.98|708.68|702.68|22
1613941370000|2021-02-21 21:02:50|708.97|702.97|709.45|703.45|709.45|703.45|708.97|702.97|38
1613941380000|2021-02-21 21:03:00|709.39|703.39|709.7|703.7|710.23|704.23|709.39|703.39|36
1613941390000|2021-02-21 21:03:10|709.69|703.69|709.29|703.29|709.69|703.69|709.27|703.27|17
1613941400000|2021-02-21 21:03:20|709.3|703.3|708.93|702.93|709.31|703.31|708.91|702.91|18
1613941410000|2021-02-21 21:03:30|708.92|702.92|708.74|702.74|708.96|702.96|708.65|702.65|20
1613941420000|2021-02-21 21:03:40|708.75|702.75|708.85|702.85|709.08|703.08|708.75|702.75|27
1613941430000|2021-02-21 21:03:50|708.75|702.75|708.79|702.79|708.82|702.82|708.6|702.6|18
1613941440000|2021-02-21 21:04:00|708.8|702.8|708.02|702.02|708.8|702.8|707.99|701.99|29
1613941450000|2021-02-21 21:04:10|707.98|701.98|707.83|701.83|708.04|702.04|707.48|701.48|35
1613941460000|2021-02-21 21:04:20|707.79|701.79|707.68|701.68|707.91|701.91|707.68|701.68|27
1613941470000|2021-02-21 21:04:30|707.67|701.67|707.3|701.3|707.72|701.72|707.25|701.25|26
1613941480000|2021-02-21 21:04:40|707.34|701.34|706.84|700.84|707.34|701.34|706.84|700.84|32
1613941490000|2021-02-21 21:04:50|706.85|700.85|706.41|700.41|706.9|700.9|706.16|700.16|37
1613941500000|2021-02-21 21:05:00|706.39|700.39|705.39|699.39|706.72|700.72|705.39|699.39|35
1613941510000|2021-02-21 21:05:10|705.18|699.18|703.65|697.65|705.18|699.18|703.65|697.65|31
1613941520000|2021-02-21 21:05:20|703.64|697.64|703.76|697.76|703.83|697.83|701.97|695.97|37
1613941530000|2021-02-21 21:05:30|703.68|697.68|704.33|698.33|704.33|698.33|703.53|697.53|37
1613941540000|2021-02-21 21:05:40|704.29|698.29|705.36|699.36|705.39|699.39|704.29|698.29|35
1613941550000|2021-02-21 21:05:50|705.38|699.38|705.83|699.83|705.98|699.98|705.32|699.32|34
1613941560000|2021-02-21 21:06:00|705.87|699.87|705.9|699.9|706.11|700.11|705.77|699.77|30
1613941570000|2021-02-21 21:06:10|706.01|700.01|705.78|699.78|706.03|700.03|705.64|699.64|37
1613941580000|2021-02-21 21:06:20|705.69|699.69|705.19|699.19|705.86|699.86|704.95|698.95|37
1613941590000|2021-02-21 21:06:30|705.2|699.2|704.47|698.47|705.2|699.2|704.32|698.32|30
1613941600000|2021-02-21 21:06:40|704.59|698.59|704.61|698.61|704.64|698.64|704.31|698.31|34
1613941610000|2021-02-21 21:06:50|704.57|698.57|705.07|699.07|705.2|699.2|704.29|698.29|31
1613941620000|2021-02-21 21:07:00|705.08|699.08|704.44|698.44|705.18|699.18|704.44|698.44|30
1613941630000|2021-02-21 21:07:10|704.49|698.49|704.97|698.97|705.16|699.16|704.49|698.49|33
1613941640000|2021-02-21 21:07:20|705.04|699.04|704.82|698.82|705.14|699.14|704.82|698.82|32
1613941650000|2021-02-21 21:07:30|704.88|698.88|703.94|697.94|704.91|698.91|703.91|697.91|29
1613941660000|2021-02-21 21:07:40|703.95|697.95|704.21|698.21|704.47|698.47|703.95|697.95|31
1613941670000|2021-02-21 21:07:50|704.22|698.22|704.26|698.26|704.41|698.41|704.07|698.07|32
1613941680000|2021-02-21 21:08:00|704.27|698.27|704.24|698.24|704.33|698.33|704.13|698.13|31
1613941690000|2021-02-21 21:08:10|704.26|698.26|703.69|697.69|704.26|698.26|703.6|697.6|36
1613941700000|2021-02-21 21:08:20|703.42|697.42|703.94|697.94|704.02|698.02|703.32|697.32|25
1613941710000|2021-02-21 21:08:30|703.86|697.86|703.98|697.98|704.09|698.09|703.81|697.81|33
1613941720000|2021-02-21 21:08:40|703.99|697.99|704.16|698.16|704.3|698.3|703.99|697.99|26
1613941730000|2021-02-21 21:08:50|704.13|698.13|704.11|698.11|704.36|698.36|703.98|697.98|33
1613941740000|2021-02-21 21:09:00|704.06|698.06|703.58|697.58|704.13|698.13|703.56|697.56|20
1613941750000|2021-02-21 21:09:10|703.54|697.54|703.44|697.44|703.57|697.57|703.22|697.22|33
1613941760000|2021-02-21 21:09:20|703.43|697.43|703.51|697.51|703.58|697.58|703.33|697.33|24
1613941770000|2021-02-21 21:09:30|703.55|697.55|703.42|697.42|703.6|697.6|703.19|697.19|34
1613941780000|2021-02-21 21:09:40|703.39|697.39|703.53|697.53|703.6|697.6|703.33|697.33|32
1613941790000|2021-02-21 21:09:50|703.57|697.57|703.69|697.69|703.79|697.79|703.57|697.57|30
1613941800000|2021-02-21 21:10:00|703.68|697.68|703|697|703.68|697.68|702.97|696.97|24
1613941810000|2021-02-21 21:10:10|703.02|697.02|703.27|697.27|703.27|697.27|702.92|696.92|23
1613941820000|2021-02-21 21:10:20|703.24|697.24|702.84|696.84|703.3|697.3|702.8|696.8|25
1613941830000|2021-02-21 21:10:30|702.83|696.83|701.95|695.95|702.87|696.87|701.95|695.95|34
1613941840000|2021-02-21 21:10:40|701.83|695.83|700.64|694.64|701.89|695.89|700.51|694.51|29
1613941850000|2021-02-21 21:10:50|700.68|694.68|701|695|701.11|695.11|700.57|694.57|31
1613941860000|2021-02-21 21:11:00|701.05|695.05|701.12|695.12|701.66|695.66|701.05|695.05|34
1613941870000|2021-02-21 21:11:10|701.2|695.2|701.64|695.64|701.64|695.64|701.11|695.11|37
1613941880000|2021-02-21 21:11:20|701.67|695.67|702.22|696.22|702.38|696.38|701.47|695.47|31
1613941890000|2021-02-21 21:11:30|702.21|696.21|701.62|695.62|702.21|696.21|701.55|695.55|28
1613941900000|2021-02-21 21:11:40|701.69|695.69|701.43|695.43|701.69|695.69|701.42|695.42|29
1613941910000|2021-02-21 21:11:50|701.44|695.44|701.2|695.2|701.56|695.56|701.13|695.13|29
1613941920000|2021-02-21 21:12:00|701.23|695.23|700.75|694.75|701.24|695.24|700.68|694.68|26
1613941930000|2021-02-21 21:12:10|700.81|694.81|701.39|695.39|701.39|695.39|700.75|694.75|28
1613941940000|2021-02-21 21:12:20|701.42|695.42|701.56|695.56|702|696|701.41|695.41|23
1613941950000|2021-02-21 21:12:30|701.58|695.58|701.8|695.8|701.8|695.8|701.56|695.56|21
1613941960000|2021-02-21 21:12:40|701.81|695.81|701.87|695.87|701.88|695.88|701.74|695.74|18
1613941970000|2021-02-21 21:12:50|701.85|695.85|702.04|696.04|702.09|696.09|701.85|695.85|29
1613941980000|2021-02-21 21:13:00|702.02|696.02|701.46|695.46|702.05|696.05|701.41|695.41|20
1613941990000|2021-02-21 21:13:10|701.3|695.3|701.3|695.3|701.35|695.35|700.97|694.97|32
1613942000000|2021-02-21 21:13:20|701.28|695.28|701.66|695.66|701.77|695.77|701.28|695.28|33
1613942010000|2021-02-21 21:13:30|701.69|695.69|701.74|695.74|701.92|695.92|701.66|695.66|32
1613942020000|2021-02-21 21:13:40|701.75|695.75|701.86|695.86|701.86|695.86|701.69|695.69|21
1613942030000|2021-02-21 21:13:50|701.88|695.88|701.88|695.88|701.96|695.96|701.77|695.77|26
1613942040000|2021-02-21 21:14:00|701.89|695.89|701.42|695.42|701.99|695.99|701.39|695.39|30
1613942050000|2021-02-21 21:14:10|701.38|695.38|700.96|694.96|701.48|695.48|700.96|694.96|24
1613942060000|2021-02-21 21:14:20|700.95|694.95|701.09|695.09|701.27|695.27|700.85|694.85|27
1613942070000|2021-02-21 21:14:30|701.14|695.14|701.42|695.42|701.42|695.42|701.14|695.14|32
1613942080000|2021-02-21 21:14:40|701.44|695.44|701.78|695.78|701.79|695.79|701.43|695.43|23
1613942090000|2021-02-21 21:14:50|701.8|695.8|701.84|695.84|701.89|695.89|701.78|695.78|19
1613942100000|2021-02-21 21:15:00|701.82|695.82|701.68|695.68|701.82|695.82|701.58|695.58|25
1613942110000|2021-02-21 21:15:10|701.66|695.66|701.41|695.41|701.72|695.72|701.21|695.21|25
1613942120000|2021-02-21 21:15:20|701.42|695.42|702.01|696.01|702.01|696.01|701.36|695.36|26
1613942130000|2021-02-21 21:15:30|702|696|700.88|694.88|702.01|696.01|700.63|694.63|28
1613942140000|2021-02-21 21:15:40|700.87|694.87|701.41|695.41|701.56|695.56|700.86|694.86|32
1613942150000|2021-02-21 21:15:50|701.54|695.54|701.81|695.81|701.81|695.81|701.46|695.46|28
1613942160000|2021-02-21 21:16:00|701.82|695.82|701.81|695.81|702.04|696.04|701.81|695.81|26
1613942170000|2021-02-21 21:16:10|701.78|695.78|700.54|694.54|701.78|695.78|700.54|694.54|26
1613942180000|2021-02-21 21:16:20|700.56|694.56|700.92|694.92|700.97|694.97|700.5|694.5|27
1613942190000|2021-02-21 21:16:30|701.06|695.06|701.38|695.38|701.38|695.38|700.8|694.8|30
1613942200000|2021-02-21 21:16:40|701.35|695.35|701.46|695.46|701.57|695.57|701.32|695.32|27
1613942210000|2021-02-21 21:16:50|701.49|695.49|701.17|695.17|701.61|695.61|700.97|694.97|29
1613942220000|2021-02-21 21:17:00|701.22|695.22|701.59|695.59|701.6|695.6|701.11|695.11|29
1613942230000|2021-02-21 21:17:10|701.6|695.6|701.95|695.95|702|696|701.57|695.57|27
1613942240000|2021-02-21 21:17:20|701.96|695.96|702.4|696.4|702.4|696.4|701.94|695.94|25
1613942250000|2021-02-21 21:17:30|702.47|696.47|703.25|697.25|703.29|697.29|702.44|696.44|30
1613942260000|2021-02-21 21:17:40|703.24|697.24|703.25|697.25|703.38|697.38|703.21|697.21|26
1613942270000|2021-02-21 21:17:50|703.19|697.19|704.36|698.36|704.37|698.37|703.18|697.18|30
1613942280000|2021-02-21 21:18:00|704.35|698.35|703.8|697.8|704.37|698.37|703.72|697.72|24
1613942290000|2021-02-21 21:18:10|703.78|697.78|703.9|697.9|703.92|697.92|703.66|697.66|31
1613942300000|2021-02-21 21:18:20|703.82|697.82|703.3|697.3|703.82|697.82|703.26|697.26|17
1613942310000|2021-02-21 21:18:30|703.31|697.31|703.77|697.77|703.78|697.78|703.25|697.25|28
1613942320000|2021-02-21 21:18:40|703.73|697.73|703.8|697.8|703.85|697.85|703.61|697.61|29
1613942330000|2021-02-21 21:18:50|703.82|697.82|704.24|698.24|704.24|698.24|703.82|697.82|23
1613942340000|2021-02-21 21:19:00|704.25|698.25|703.43|697.43|704.25|698.25|703.43|697.43|32
1613942350000|2021-02-21 21:19:10|703.46|697.46|703.58|697.58|703.73|697.73|703.46|697.46|31
1613942360000|2021-02-21 21:19:20|703.56|697.56|703.63|697.63|703.71|697.71|703.53|697.53|25
1613942370000|2021-02-21 21:19:30|703.65|697.65|703.54|697.54|703.65|697.65|703.48|697.48|18
1613942380000|2021-02-21 21:19:40|703.43|697.43|703.09|697.09|703.46|697.46|703.08|697.08|28
1613942390000|2021-02-21 21:19:50|703.06|697.06|703.2|697.2|703.4|697.4|703.06|697.06|33
1613942400000|2021-02-21 21:20:00|703.01|697.01|703.61|697.61|703.68|697.68|702.93|696.93|29
1613942410000|2021-02-21 21:20:10|703.6|697.6|704.08|698.08|704.16|698.16|703.59|697.59|26
1613942420000|2021-02-21 21:20:20|704.07|698.07|703.82|697.82|704.07|698.07|703.82|697.82|28
1613942430000|2021-02-21 21:20:30|703.96|697.96|704.46|698.46|704.46|698.46|703.86|697.86|34
1613942440000|2021-02-21 21:20:40|704.53|698.53|705.39|699.39|705.39|699.39|704.53|698.53|34
1613942450000|2021-02-21 21:20:50|705.42|699.42|705.4|699.4|705.51|699.51|705.39|699.39|21
1613942460000|2021-02-21 21:21:00|705.41|699.41|704.79|698.79|705.41|699.41|704.7|698.7|32
1613942470000|2021-02-21 21:21:10|704.8|698.8|704.9|698.9|704.92|698.92|704.73|698.73|31
1613942480000|2021-02-21 21:21:20|704.86|698.86|704.93|698.93|704.93|698.93|704.63|698.63|31
1613942490000|2021-02-21 21:21:30|704.94|698.94|704.63|698.63|705.21|699.21|704.61|698.61|31
1613942500000|2021-02-21 21:21:40|704.77|698.77|704.71|698.71|704.78|698.78|704.43|698.43|31
1613942510000|2021-02-21 21:21:50|704.72|698.72|704.53|698.53|704.82|698.82|704.53|698.53|24
1613942520000|2021-02-21 21:22:00|704.43|698.43|705.05|699.05|705.05|699.05|704.43|698.43|27
1613942530000|2021-02-21 21:22:10|705.04|699.04|704.67|698.67|705.04|699.04|704.67|698.67|27
1613942540000|2021-02-21 21:22:20|704.65|698.65|704.58|698.58|704.66|698.66|704.35|698.35|30
1613942550000|2021-02-21 21:22:30|704.59|698.59|704.46|698.46|704.65|698.65|704.46|698.46|25
1613942560000|2021-02-21 21:22:40|704.47|698.47|704.26|698.26|704.47|698.47|704.25|698.25|23
1613942570000|2021-02-21 21:22:50|704.25|698.25|704.26|698.26|704.26|698.26|704.25|698.25|4
1613942580000|2021-02-21 21:23:00|704.33|698.33|704.18|698.18|704.54|698.54|704.17|698.17|26
1613942590000|2021-02-21 21:23:10|704.17|698.17|703.85|697.85|704.26|698.26|703.71|697.71|38
1613942600000|2021-02-21 21:23:20|703.77|697.77|703.25|697.25|703.77|697.77|703.25|697.25|27
1613942610000|2021-02-21 21:23:30|703.22|697.22|703.16|697.16|703.22|697.22|702.7|696.7|26
1613942620000|2021-02-21 21:23:40|703.18|697.18|702.5|696.5|703.21|697.21|702.25|696.25|36
1613942630000|2021-02-21 21:23:50|702.51|696.51|702.42|696.42|702.64|696.64|702.42|696.42|22
1613942640000|2021-02-21 21:24:00|702.33|696.33|702.45|696.45|702.57|696.57|702.23|696.23|25
1613942650000|2021-02-21 21:24:10|702.43|696.43|702.43|696.43|702.43|696.43|701.86|695.86|30
1613942660000|2021-02-21 21:24:20|702.44|696.44|703.06|697.06|703.08|697.08|702.41|696.41|31
1613942670000|2021-02-21 21:24:30|703.11|697.11|703.38|697.38|703.55|697.55|703.11|697.11|32
1613942680000|2021-02-21 21:24:40|703.39|697.39|704.04|698.04|704.12|698.12|703.39|697.39|32
1613942690000|2021-02-21 21:24:50|704.05|698.05|705.83|699.83|706.04|700.04|704.05|698.05|30
1613942700000|2021-02-21 21:25:00|705.82|699.82|705.3|699.3|705.9|699.9|705.3|699.3|35
1613942710000|2021-02-21 21:25:10|705.35|699.35|705.27|699.27|705.47|699.47|705.26|699.26|28
1613942720000|2021-02-21 21:25:20|705.32|699.32|704.97|698.97|705.45|699.45|704.84|698.84|32
1613942730000|2021-02-21 21:25:30|704.96|698.96|705.11|699.11|705.14|699.14|704.9|698.9|27
1613942740000|2021-02-21 21:25:40|705.03|699.03|704.53|698.53|705.03|699.03|704.3|698.3|35
1613942750000|2021-02-21 21:25:50|704.5|698.5|704.49|698.49|704.51|698.51|704.31|698.31|26
1613942760000|2021-02-21 21:26:00|704.64|698.64|704.63|698.63|704.94|698.94|704.56|698.56|31
1613942770000|2021-02-21 21:26:10|704.64|698.64|703.91|697.91|704.67|698.67|703.91|697.91|33
1613942780000|2021-02-21 21:26:20|703.9|697.9|703.94|697.94|703.97|697.97|703.85|697.85|24
1613942790000|2021-02-21 21:26:30|703.85|697.85|703.93|697.93|704.04|698.04|703.84|697.84|25
1613942800000|2021-02-21 21:26:40|703.92|697.92|704.55|698.55|704.55|698.55|703.9|697.9|30
1613942810000|2021-02-21 21:26:50|704.56|698.56|704.97|698.97|705|699|704.56|698.56|26
1613942820000|2021-02-21 21:27:00|704.98|698.98|704.64|698.64|705.01|699.01|704.64|698.64|30
1613942830000|2021-02-21 21:27:10|704.61|698.61|704.49|698.49|704.64|698.64|704.39|698.39|21
1613942840000|2021-02-21 21:27:20|704.5|698.5|704.99|698.99|705.04|699.04|704.47|698.47|27
1613942850000|2021-02-21 21:27:30|704.96|698.96|705.11|699.11|705.31|699.31|704.95|698.95|27
1613942860000|2021-02-21 21:27:40|705.1|699.1|705.44|699.44|705.44|699.44|705.04|699.04|21
1613942870000|2021-02-21 21:27:50|705.43|699.43|704.94|698.94|705.43|699.43|704.89|698.89|28
1613942880000|2021-02-21 21:28:00|704.95|698.95|704.82|698.82|704.95|698.95|704.33|698.33|34
1613942890000|2021-02-21 21:28:10|704.86|698.86|704.96|698.96|705.03|699.03|704.86|698.86|27
1613942900000|2021-02-21 21:28:20|705|699|705.16|699.16|705.24|699.24|705|699|22
1613942910000|2021-02-21 21:28:30|705.21|699.21|705.07|699.07|705.22|699.22|705.07|699.07|18
1613942920000|2021-02-21 21:28:40|705.08|699.08|705.16|699.16|705.28|699.28|705.08|699.08|30
1613942930000|2021-02-21 21:28:50|705.17|699.17|705.19|699.19|705.29|699.29|705.16|699.16|21
1613942940000|2021-02-21 21:29:00|705.17|699.17|705.13|699.13|705.3|699.3|705.12|699.12|24
1613942950000|2021-02-21 21:29:10|705.11|699.11|704.81|698.81|705.12|699.12|704.81|698.81|26
1613942960000|2021-02-21 21:29:20|704.82|698.82|704.69|698.69|704.97|698.97|704.61|698.61|36
1613942970000|2021-02-21 21:29:30|704.81|698.81|704.48|698.48|704.96|698.96|704.48|698.48|33
1613942980000|2021-02-21 21:29:40|704.47|698.47|704.52|698.52|704.52|698.52|704.38|698.38|29
1613942990000|2021-02-21 21:29:50|704.42|698.42|704.22|698.22|704.43|698.43|704.14|698.14|33
1613943000000|2021-02-21 21:30:00|704.21|698.21|703.01|697.01|704.22|698.22|703.01|697.01|34
1613943010000|2021-02-21 21:30:10|702.98|696.98|702.02|696.02|702.98|696.98|702.02|696.02|33
1613943020000|2021-02-21 21:30:20|702.01|696.01|701.43|695.43|702.07|696.07|701.43|695.43|30
1613943030000|2021-02-21 21:30:30|701.42|695.42|702.52|696.52|702.6|696.6|701.42|695.42|35
1613943040000|2021-02-21 21:30:40|702.55|696.55|702.99|696.99|703.17|697.17|702.55|696.55|35
1613943050000|2021-02-21 21:30:50|702.96|696.96|701.77|695.77|702.97|696.97|701.77|695.77|37
1613943060000|2021-02-21 21:31:00|701.78|695.78|702.35|696.35|702.36|696.36|701.78|695.78|36
1613943070000|2021-02-21 21:31:10|702.36|696.36|702.75|696.75|703|697|702.36|696.36|33
1613943080000|2021-02-21 21:31:20|702.74|696.74|703|697|703.01|697.01|702.6|696.6|25
1613943090000|2021-02-21 21:31:30|702.99|696.99|703.06|697.06|703.06|697.06|702.68|696.68|27
1613943100000|2021-02-21 21:31:40|703.03|697.03|703.29|697.29|703.29|697.29|702.96|696.96|33
1613943110000|2021-02-21 21:31:50|703.15|697.15|703.75|697.75|703.79|697.79|703.12|697.12|32
1613943120000|2021-02-21 21:32:00|703.77|697.77|703.84|697.84|704.24|698.24|703.65|697.65|34
1613943130000|2021-02-21 21:32:10|703.92|697.92|704.23|698.23|704.23|698.23|703.91|697.91|23
1613943140000|2021-02-21 21:32:20|704.21|698.21|703.81|697.81|704.23|698.23|703.8|697.8|24
1613943150000|2021-02-21 21:32:30|703.86|697.86|703.76|697.76|703.88|697.88|703.59|697.59|26
1613943160000|2021-02-21 21:32:40|703.82|697.82|704.16|698.16|704.22|698.22|703.79|697.79|28
1613943170000|2021-02-21 21:32:50|704.2|698.2|704.6|698.6|704.64|698.64|704.2|698.2|30
1613943180000|2021-02-21 21:33:00|704.62|698.62|704.72|698.72|704.93|698.93|704.6|698.6|26
1613943190000|2021-02-21 21:33:10|704.73|698.73|704.22|698.22|704.78|698.78|704.22|698.22|34
1613943200000|2021-02-21 21:33:20|704.1|698.1|704.32|698.32|704.34|698.34|703.93|697.93|33
1613943210000|2021-02-21 21:33:30|704.49|698.49|704.87|698.87|704.87|698.87|704.49|698.49|32
1613943220000|2021-02-21 21:33:40|704.86|698.86|705|699|705.3|699.3|704.86|698.86|31
1613943230000|2021-02-21 21:33:50|705.05|699.05|705.57|699.57|705.57|699.57|705.05|699.05|27
1613943240000|2021-02-21 21:34:00|705.58|699.58|705.85|699.85|705.92|699.92|705.58|699.58|25
1613943250000|2021-02-21 21:34:10|705.84|699.84|705.89|699.89|705.91|699.91|705.84|699.84|13
1613943260000|2021-02-21 21:34:20|705.96|699.96|705.53|699.53|705.96|699.96|705.37|699.37|31
1613943270000|2021-02-21 21:34:30|705.56|699.56|705.09|699.09|705.73|699.73|705.09|699.09|35
1613943280000|2021-02-21 21:34:40|705.08|699.08|704.63|698.63|705.08|699.08|704.61|698.61|24
1613943290000|2021-02-21 21:34:50|704.62|698.62|704.58|698.58|704.84|698.84|704.58|698.58|25
1613943300000|2021-02-21 21:35:00|704.5|698.5|703.51|697.51|704.5|698.5|703.51|697.51|30
1613943310000|2021-02-21 21:35:10|703.49|697.49|703.16|697.16|703.51|697.51|703.16|697.16|27
1613943320000|2021-02-21 21:35:20|703.15|697.15|702.94|696.94|703.15|697.15|702.5|696.5|27
1613943330000|2021-02-21 21:35:30|702.95|696.95|703.5|697.5|703.5|697.5|702.95|696.95|31
1613943340000|2021-02-21 21:35:40|703.51|697.51|702.88|696.88|703.51|697.51|702.88|696.88|29
1613943350000|2021-02-21 21:35:50|702.89|696.89|703.28|697.28|703.28|697.28|702.88|696.88|23
1613943360000|2021-02-21 21:36:00|703.34|697.34|704.07|698.07|704.07|698.07|703.34|697.34|32
1613943370000|2021-02-21 21:36:10|704.15|698.15|704.68|698.68|704.68|698.68|704.15|698.15|28
1613943380000|2021-02-21 21:36:20|704.67|698.67|705.26|699.26|705.26|699.26|704.57|698.57|34
1613943390000|2021-02-21 21:36:30|705.2|699.2|705.88|699.88|705.88|699.88|705.18|699.18|26
1613943400000|2021-02-21 21:36:40|705.87|699.87|705.68|699.68|705.88|699.88|705.66|699.66|27
1613943410000|2021-02-21 21:36:50|705.69|699.69|705.99|699.99|705.99|699.99|705.69|699.69|19
1613943420000|2021-02-21 21:37:00|706|700|705.86|699.86|706.01|700.01|705.86|699.86|21
1613943430000|2021-02-21 21:37:10|705.83|699.83|705.28|699.28|705.83|699.83|705.28|699.28|24
1613943440000|2021-02-21 21:37:20|705.27|699.27|705.06|699.06|705.27|699.27|704.94|698.94|32
1613943450000|2021-02-21 21:37:30|705.01|699.01|704.9|698.9|705.09|699.09|704.73|698.73|37
1613943460000|2021-02-21 21:37:40|704.87|698.87|704.44|698.44|705|699|704.44|698.44|31
1613943470000|2021-02-21 21:37:50|704.43|698.43|703.73|697.73|704.43|698.43|703.71|697.71|32
1613943480000|2021-02-21 21:38:00|703.7|697.7|703.12|697.12|703.7|697.7|703.09|697.09|28
1613943490000|2021-02-21 21:38:10|703.11|697.11|703.78|697.78|703.78|697.78|703.11|697.11|31
1613943500000|2021-02-21 21:38:20|703.77|697.77|703.41|697.41|703.77|697.77|703.21|697.21|24
1613943510000|2021-02-21 21:38:30|703.42|697.42|703.23|697.23|703.48|697.48|703.16|697.16|31
1613943520000|2021-02-21 21:38:40|703.22|697.22|703.11|697.11|703.23|697.23|703.08|697.08|23
1613943530000|2021-02-21 21:38:50|703.09|697.09|702.6|696.6|703.1|697.1|702.6|696.6|23
1613943540000|2021-02-21 21:39:00|702.65|696.65|702.57|696.57|702.75|696.75|702.32|696.32|20
1613943550000|2021-02-21 21:39:10|702.56|696.56|703.21|697.21|703.21|697.21|702.56|696.56|24
1613943560000|2021-02-21 21:39:20|703.17|697.17|703.28|697.28|703.33|697.33|703.16|697.16|25
1613943570000|2021-02-21 21:39:30|703.23|697.23|703.73|697.73|703.73|697.73|703.23|697.23|28
1613943580000|2021-02-21 21:39:40|703.75|697.75|704.32|698.32|704.32|698.32|703.75|697.75|31
1613943590000|2021-02-21 21:39:50|704.31|698.31|704.49|698.49|704.66|698.66|704.31|698.31|25
1613943600000|2021-02-21 21:40:00|704.5|698.5|703.91|697.91|704.5|698.5|703.9|697.9|27
1613943610000|2021-02-21 21:40:10|703.9|697.9|704.2|698.2|704.31|698.31|703.85|697.85|18
1613943620000|2021-02-21 21:40:20|704.21|698.21|704.62|698.62|704.62|698.62|704.14|698.14|22
1613943630000|2021-02-21 21:40:30|704.65|698.65|704.73|698.73|704.73|698.73|704.48|698.48|25
1613943640000|2021-02-21 21:40:40|704.72|698.72|704.27|698.27|704.72|698.72|704.27|698.27|24
1613943650000|2021-02-21 21:40:50|704.25|698.25|704.17|698.17|704.26|698.26|704.12|698.12|15
1613943660000|2021-02-21 21:41:00|704.08|698.08|704.1|698.1|704.37|698.37|703.97|697.97|25
1613943670000|2021-02-21 21:41:10|704.09|698.09|704.08|698.08|704.17|698.17|703.89|697.89|20
1613943680000|2021-02-21 21:41:20|704.07|698.07|704.41|698.41|704.48|698.48|704.05|698.05|30
1613943690000|2021-02-21 21:41:30|704.45|698.45|704.45|698.45|704.51|698.51|704.38|698.38|22
1613943700000|2021-02-21 21:41:40|704.44|698.44|704.72|698.72|704.73|698.73|704.43|698.43|24
1613943710000|2021-02-21 21:41:50|704.73|698.73|705.06|699.06|705.08|699.08|704.71|698.71|20
1613943720000|2021-02-21 21:42:00|705.02|699.02|705.5|699.5|705.5|699.5|705.02|699.02|25
1613943730000|2021-02-21 21:42:10|705.51|699.51|705.67|699.67|705.67|699.67|705.37|699.37|22
1613943740000|2021-02-21 21:42:20|705.69|699.69|706.09|700.09|706.1|700.1|705.69|699.69|11
1613943750000|2021-02-21 21:42:30|706.1|700.1|706.54|700.54|706.54|700.54|706.1|700.1|26
1613943760000|2021-02-21 21:42:40|706.53|700.53|706.29|700.29|706.55|700.55|706.27|700.27|23
1613943770000|2021-02-21 21:42:50|706.32|700.32|706.44|700.44|706.44|700.44|706.26|700.26|23
1613943780000|2021-02-21 21:43:00|706.42|700.42|707.12|701.12|707.19|701.19|706.42|700.42|23
1613943790000|2021-02-21 21:43:10|707.1|701.1|706.73|700.73|707.1|701.1|706.39|700.39|32
1613943800000|2021-02-21 21:43:20|706.76|700.76|706.9|700.9|707.11|701.11|706.68|700.68|26
1613943810000|2021-02-21 21:43:30|706.93|700.93|707.23|701.23|707.3|701.3|706.91|700.91|29
1613943820000|2021-02-21 21:43:40|707.24|701.24|707.27|701.27|707.44|701.44|707.21|701.21|25
1613943830000|2021-02-21 21:43:50|707.32|701.32|707.48|701.48|707.5|701.5|707.32|701.32|20
1613943840000|2021-02-21 21:44:00|707.46|701.46|707.26|701.26|707.46|701.46|707.24|701.24|24
1613943850000|2021-02-21 21:44:10|707.34|701.34|707.81|701.81|707.81|701.81|707.31|701.31|28
1613943860000|2021-02-21 21:44:20|707.82|701.82|707.39|701.39|707.83|701.83|707.39|701.39|21
1613943870000|2021-02-21 21:44:30|707.31|701.31|706.96|700.96|707.31|701.31|706.92|700.92|20
1613943880000|2021-02-21 21:44:40|706.95|700.95|706.76|700.76|706.95|700.95|706.68|700.68|17
1613943890000|2021-02-21 21:44:50|706.72|700.72|706.79|700.79|706.81|700.81|706.54|700.54|25
1613943900000|2021-02-21 21:45:00|706.84|700.84|707.31|701.31|707.31|701.31|706.84|700.84|23
1613943910000|2021-02-21 21:45:10|707.35|701.35|707.66|701.66|707.69|701.69|707.35|701.35|19
1613943920000|2021-02-21 21:45:20|707.68|701.68|707.81|701.81|708.03|702.03|707.68|701.68|16
1613943930000|2021-02-21 21:45:30|707.83|701.83|708.1|702.1|708.11|702.11|707.83|701.83|22
1613943940000|2021-02-21 21:45:40|708.11|702.11|708.31|702.31|708.31|702.31|707.96|701.96|16
1613943950000|2021-02-21 21:45:50|708.32|702.32|708.67|702.67|708.67|702.67|708.32|702.32|14
1613943960000|2021-02-21 21:46:00|708.65|702.65|709.14|703.14|709.14|703.14|708.65|702.65|23
1613943970000|2021-02-21 21:46:10|709.15|703.15|709.49|703.49|709.49|703.49|709.15|703.15|16
1613943980000|2021-02-21 21:46:20|709.5|703.5|709.78|703.78|709.78|703.78|709.44|703.44|21
1613943990000|2021-02-21 21:46:30|709.79|703.79|710.04|704.04|710.14|704.14|709.78|703.78|12
1613944000000|2021-02-21 21:46:40|710.01|704.01|709.52|703.52|710.01|704.01|709.52|703.52|25
1613944010000|2021-02-21 21:46:50|709.53|703.53|709.77|703.77|710.02|704.02|709.53|703.53|24
1613944020000|2021-02-21 21:47:00|709.76|703.76|709.32|703.32|709.83|703.83|709.32|703.32|28
1613944030000|2021-02-21 21:47:10|709.36|703.36|708.73|702.73|709.36|703.36|708.73|702.73|26
1613944040000|2021-02-21 21:47:20|708.76|702.76|708.34|702.34|708.76|702.76|708.09|702.09|28
1613944050000|2021-02-21 21:47:30|708.33|702.33|708.17|702.17|708.46|702.46|708.13|702.13|28
1613944060000|2021-02-21 21:47:40|708.18|702.18|708.45|702.45|708.45|702.45|707.94|701.94|16
1613944070000|2021-02-21 21:47:50|708.44|702.44|708.67|702.67|708.68|702.68|708.44|702.44|26
1613944080000|2021-02-21 21:48:00|708.69|702.69|709.18|703.18|709.18|703.18|708.68|702.68|22
1613944090000|2021-02-21 21:48:10|709.17|703.17|709.25|703.25|709.33|703.33|709.17|703.17|26
1613944100000|2021-02-21 21:48:20|709.21|703.21|708.56|702.56|709.21|703.21|708.56|702.56|22
1613944110000|2021-02-21 21:48:30|708.55|702.55|708.65|702.65|708.73|702.73|708.35|702.35|27
1613944120000|2021-02-21 21:48:40|708.64|702.64|708.73|702.73|708.73|702.73|708.62|702.62|18
1613944130000|2021-02-21 21:48:50|708.74|702.74|708.46|702.46|708.74|702.74|708.46|702.46|13
1613944140000|2021-02-21 21:49:00|708.45|702.45|708.57|702.57|708.6|702.6|708.27|702.27|24
1613944150000|2021-02-21 21:49:10|708.53|702.53|708.12|702.12|708.81|702.81|708.12|702.12|28
1613944160000|2021-02-21 21:49:20|708|702|707.89|701.89|708|702|707.77|701.77|27
1613944170000|2021-02-21 21:49:30|707.75|701.75|707.89|701.89|708.02|702.02|707.67|701.67|27
1613944180000|2021-02-21 21:49:40|707.81|701.81|707.29|701.29|707.88|701.88|707.29|701.29|9
1613944190000|2021-02-21 21:49:50|707.3|701.3|707.12|701.12|707.3|701.3|706.87|700.87|26
1613944200000|2021-02-21 21:50:00|707.11|701.11|707.72|701.72|707.77|701.77|707.05|701.05|26
1613944210000|2021-02-21 21:50:10|707.69|701.69|707.86|701.86|707.91|701.91|707.69|701.69|18
1613944220000|2021-02-21 21:50:20|707.84|701.84|707.33|701.33|707.85|701.85|707.33|701.33|28
1613944230000|2021-02-21 21:50:30|707.32|701.32|707.06|701.06|707.35|701.35|707.03|701.03|28
1613944240000|2021-02-21 21:50:40|707.01|701.01|707.5|701.5|707.5|701.5|706.92|700.92|19
1613944250000|2021-02-21 21:50:50|707.6|701.6|707.55|701.55|707.76|701.76|707.55|701.55|22
1613944260000|2021-02-21 21:51:00|707.54|701.54|707.38|701.38|707.75|701.75|707.38|701.38|23
1613944270000|2021-02-21 21:51:10|707.36|701.36|706.87|700.87|707.41|701.41|706.86|700.86|21
1613944280000|2021-02-21 21:51:20|706.88|700.88|706.34|700.34|707.01|701.01|706.34|700.34|26
1613944290000|2021-02-21 21:51:30|706.32|700.32|707|701|707.03|701.03|706.27|700.27|33
1613944300000|2021-02-21 21:51:40|707.1|701.1|707.01|701.01|707.33|701.33|707.01|701.01|28
1613944310000|2021-02-21 21:51:50|707.02|701.02|706.88|700.88|707.02|701.02|706.61|700.61|25
1613944320000|2021-02-21 21:52:00|706.89|700.89|706.28|700.28|706.89|700.89|706.03|700.03|33
1613944330000|2021-02-21 21:52:10|705.77|699.77|705.89|699.89|706.48|700.48|705.77|699.77|35
1613944340000|2021-02-21 21:52:20|705.93|699.93|705.47|699.47|705.95|699.95|705.41|699.41|26
1613944350000|2021-02-21 21:52:30|705.43|699.43|705.73|699.73|705.73|699.73|705.29|699.29|32
1613944360000|2021-02-21 21:52:40|705.75|699.75|706.23|700.23|706.3|700.3|705.74|699.74|34
1613944370000|2021-02-21 21:52:50|706.24|700.24|705.85|699.85|706.24|700.24|705.82|699.82|25
1613944380000|2021-02-21 21:53:00|705.73|699.73|705.13|699.13|705.74|699.74|705.07|699.07|33
1613944390000|2021-02-21 21:53:10|705.17|699.17|705.41|699.41|705.72|699.72|705.17|699.17|27
1613944400000|2021-02-21 21:53:20|705.42|699.42|706.17|700.17|706.17|700.17|705.42|699.42|31
1613944410000|2021-02-21 21:53:30|706.26|700.26|707.55|701.55|707.55|701.55|706.26|700.26|32
1613944420000|2021-02-21 21:53:40|707.65|701.65|708.1|702.1|708.37|702.37|707.65|701.65|35
1613944430000|2021-02-21 21:53:50|708.07|702.07|707.33|701.33|708.07|702.07|707.29|701.29|31
1613944440000|2021-02-21 21:54:00|707.34|701.34|706.56|700.56|707.34|701.34|706.56|700.56|33
1613944450000|2021-02-21 21:54:10|706.49|700.49|706.91|700.91|706.94|700.94|706.36|700.36|33
1613944460000|2021-02-21 21:54:20|706.89|700.89|706.54|700.54|706.96|700.96|706.42|700.42|26
1613944470000|2021-02-21 21:54:30|706.53|700.53|706.6|700.6|706.94|700.94|706.39|700.39|36
1613944480000|2021-02-21 21:54:40|706.52|700.52|706.3|700.3|706.6|700.6|706.18|700.18|31
1613944490000|2021-02-21 21:54:50|706.29|700.29|705.84|699.84|706.3|700.3|705.62|699.62|31
1613944500000|2021-02-21 21:55:00|705.89|699.89|705.83|699.83|706.18|700.18|705.83|699.83|23
1613944510000|2021-02-21 21:55:10|705.82|699.82|706.28|700.28|706.43|700.43|705.55|699.55|33
1613944520000|2021-02-21 21:55:20|706.29|700.29|706.31|700.31|706.71|700.71|706.08|700.08|26
1613944530000|2021-02-21 21:55:30|706.29|700.29|706.42|700.42|706.42|700.42|706.17|700.17|14
1613944540000|2021-02-21 21:55:40|706.47|700.47|706.51|700.51|707.02|701.02|706.47|700.47|19
1613944550000|2021-02-21 21:55:50|706.5|700.5|705.77|699.77|706.5|700.5|705.69|699.69|31
1613944560000|2021-02-21 21:56:00|705.76|699.76|705.62|699.62|706.11|700.11|705.59|699.59|32
1613944570000|2021-02-21 21:56:10|705.64|699.64|705.69|699.69|705.84|699.84|705.57|699.57|28
1613944580000|2021-02-21 21:56:20|705.68|699.68|705.91|699.91|706.01|700.01|705.58|699.58|28
1613944590000|2021-02-21 21:56:30|705.89|699.89|705.81|699.81|705.89|699.89|705.55|699.55|30
1613944600000|2021-02-21 21:56:40|705.7|699.7|705.11|699.11|705.7|699.7|705.11|699.11|30
1613944610000|2021-02-21 21:56:50|705.05|699.05|704.81|698.81|705.05|699.05|704.41|698.41|29
1613944620000|2021-02-21 21:57:00|704.94|698.94|704.5|698.5|705.13|699.13|704.39|698.39|36
1613944630000|2021-02-21 21:57:10|704.51|698.51|704.43|698.43|704.95|698.95|704.43|698.43|33
1613944640000|2021-02-21 21:57:20|704.13|698.13|704.44|698.44|704.65|698.65|704.13|698.13|31
1613944650000|2021-02-21 21:57:30|704.38|698.38|704.82|698.82|705.08|699.08|704.38|698.38|25
1613944660000|2021-02-21 21:57:40|704.83|698.83|704.82|698.82|705.11|699.11|704.82|698.82|29
1613944670000|2021-02-21 21:57:50|704.83|698.83|704.93|698.93|704.93|698.93|704.65|698.65|27
1613944680000|2021-02-21 21:58:00|704.91|698.91|705.24|699.24|705.29|699.29|704.9|698.9|21
1613944690000|2021-02-21 21:58:10|705.23|699.23|705.28|699.28|705.43|699.43|705.11|699.11|29
1613944700000|2021-02-21 21:58:20|705.26|699.26|705.28|699.28|705.28|699.28|705.23|699.23|18
1613944710000|2021-02-21 21:58:30|705.29|699.29|705.54|699.54|705.66|699.66|705.29|699.29|22
1613944720000|2021-02-21 21:58:40|705.53|699.53|705.37|699.37|705.54|699.54|705.28|699.28|27
1613944730000|2021-02-21 21:58:50|705.3|699.3|705.44|699.44|705.44|699.44|705.29|699.29|20
1613944740000|2021-02-21 21:59:00|705.45|699.45|705.6|699.6|705.6|699.6|705.44|699.44|23
1613944750000|2021-02-21 21:59:10|705.65|699.65|706.48|700.48|706.48|700.48|705.65|699.65|24
1613944760000|2021-02-21 21:59:20|706.51|700.51|706.59|700.59|706.76|700.76|706.51|700.51|24
1613944770000|2021-02-21 21:59:30|706.58|700.58|706.55|700.55|706.9|700.9|706.51|700.51|28
1613944780000|2021-02-21 21:59:40|706.56|700.56|706.29|700.29|706.56|700.56|706.18|700.18|10
1613944790000|2021-02-21 21:59:50|706.37|700.37|706.06|700.06|706.37|700.37|706.06|700.06|8
1613944800000|2021-02-21 22:00:00|706.08|700.08|706|700|706.08|700.08|706|700|15
1613944810000|2021-02-21 22:00:10|705.95|699.95|705.29|699.29|705.95|699.95|705.29|699.29|29
1613944820000|2021-02-21 22:00:20|705.27|699.27|705.3|699.3|705.37|699.37|704.95|698.95|33
1613944830000|2021-02-21 22:00:30|705.36|699.36|705.66|699.66|705.8|699.8|705.36|699.36|23
1613944840000|2021-02-21 22:00:40|705.62|699.62|705.85|699.85|705.85|699.85|705.62|699.62|27
1613944850000|2021-02-21 22:00:50|705.94|699.94|706.5|700.5|706.61|700.61|705.94|699.94|27
1613944860000|2021-02-21 22:01:00|706.53|700.53|705.84|699.84|706.53|700.53|705.78|699.78|27
1613944870000|2021-02-21 22:01:10|705.89|699.89|706.15|700.15|706.2|700.2|705.83|699.83|25
1613944880000|2021-02-21 22:01:20|706.13|700.13|706.54|700.54|706.54|700.54|706.12|700.12|21
1613944890000|2021-02-21 22:01:30|706.56|700.56|707.45|701.45|707.45|701.45|706.56|700.56|22
1613944900000|2021-02-21 22:01:40|707.44|701.44|708.18|702.18|708.18|702.18|707.43|701.43|28
1613944910000|2021-02-21 22:01:50|708.23|702.23|708.5|702.5|708.51|702.51|708.22|702.22|17
1613944920000|2021-02-21 22:02:00|708.51|702.51|707.82|701.82|708.57|702.57|707.78|701.78|27
1613944930000|2021-02-21 22:02:10|707.78|701.78|707.91|701.91|707.91|701.91|707.61|701.61|23
1613944940000|2021-02-21 22:02:20|707.95|701.95|708.71|702.71|708.72|702.72|707.95|701.95|28
1613944950000|2021-02-21 22:02:30|708.72|702.72|709.2|703.2|709.2|703.2|708.72|702.72|26
1613944960000|2021-02-21 22:02:40|709.21|703.21|709.19|703.19|709.21|703.21|708.91|702.91|25
1613944970000|2021-02-21 22:02:50|709.16|703.16|709.19|703.19|709.19|703.19|709.14|703.14|6
1613944980000|2021-02-21 22:03:00|709.17|703.17|709.08|703.08|709.17|703.17|709.07|703.07|14
1613944990000|2021-02-21 22:03:10|709.09|703.09|709.18|703.18|709.18|703.18|709.06|703.06|13
1613945000000|2021-02-21 22:03:20|709.17|703.17|709.56|703.56|709.56|703.56|709.17|703.17|12
1613945010000|2021-02-21 22:03:30|709.58|703.58|710.12|704.12|710.12|704.12|709.58|703.58|9
1613945020000|2021-02-21 22:03:40|710.13|704.13|709.85|703.85|710.21|704.21|709.79|703.79|23
1613945030000|2021-02-21 22:03:50|709.84|703.84|710.04|704.04|710.04|704.04|709.82|703.82|27
1613945040000|2021-02-21 22:04:00|710.07|704.07|710.18|704.18|710.19|704.19|710.07|704.07|19
1613945050000|2021-02-21 22:04:10|710.19|704.19|710.64|704.64|710.65|704.65|710.18|704.18|26
1613945060000|2021-02-21 22:04:20|710.63|704.63|710.84|704.84|710.84|704.84|710.63|704.63|8
1613945070000|2021-02-21 22:04:30|710.83|704.83|710.84|704.84|710.84|704.84|710.83|704.83|4
1613945080000|2021-02-21 22:04:40|710.85|704.85|711.02|705.02|711.02|705.02|710.85|704.85|17
1613945090000|2021-02-21 22:04:50|711.03|705.03|710.9|704.9|711.06|705.06|710.85|704.85|18
1613945100000|2021-02-21 22:05:00|710.98|704.98|711.63|705.63|711.63|705.63|710.98|704.98|26
1613945110000|2021-02-21 22:05:10|711.62|705.62|712|706|712|706|711.62|705.62|19
1613945120000|2021-02-21 22:05:20|712.01|706.01|712.66|706.66|712.67|706.67|712.01|706.01|14
1613945130000|2021-02-21 22:05:30|712.67|706.67|713.22|707.22|713.22|707.22|712.67|706.67|23
1613945140000|2021-02-21 22:05:40|713.24|707.24|713.6|707.6|713.66|707.66|713.24|707.24|25
1613945150000|2021-02-21 22:05:50|713.61|707.61|713.61|707.61|713.63|707.63|713.61|707.61|9
1613945160000|2021-02-21 22:06:00|713.6|707.6|713.31|707.31|713.6|707.6|713.28|707.28|31
1613945170000|2021-02-21 22:06:10|713.32|707.32|713.11|707.11|713.35|707.35|713.11|707.11|19
1613945180000|2021-02-21 22:06:20|712.98|706.98|712.51|706.51|713.1|707.1|712.51|706.51|23
1613945190000|2021-02-21 22:06:30|712.53|706.53|712.75|706.75|712.75|706.75|712.19|706.19|30
1613945200000|2021-02-21 22:06:40|712.77|706.77|712.82|706.82|712.82|706.82|712.7|706.7|18
1613945210000|2021-02-21 22:06:50|712.83|706.83|712.76|706.76|712.88|706.88|712.76|706.76|15
1613945220000|2021-02-21 22:07:00|712.73|706.73|712.88|706.88|712.89|706.89|712.73|706.73|8
1613945230000|2021-02-21 22:07:10|712.89|706.89|712.86|706.86|712.94|706.94|712.85|706.85|17
1613945240000|2021-02-21 22:07:20|712.89|706.89|713.08|707.08|713.08|707.08|712.66|706.66|21
1613945250000|2021-02-21 22:07:30|713.09|707.09|713.51|707.51|713.51|707.51|713.09|707.09|20
1613945260000|2021-02-21 22:07:40|713.52|707.52|714.05|708.05|714.07|708.07|713.52|707.52|25
1613945270000|2021-02-21 22:07:50|714.04|708.04|714.18|708.18|714.22|708.22|714.04|708.04|15
1613945280000|2021-02-21 22:08:00|714.2|708.2|714.47|708.47|714.5|708.5|714.2|708.2|16
1613945290000|2021-02-21 22:08:10|714.48|708.48|714.55|708.55|714.55|708.55|714.48|708.48|7
1613945300000|2021-02-21 22:08:20|714.54|708.54|714.81|708.81|714.81|708.81|714.54|708.54|14
1613945310000|2021-02-21 22:08:30|714.8|708.8|714.79|708.79|714.85|708.85|714.79|708.79|18
1613945320000|2021-02-21 22:08:40|714.78|708.78|714.56|708.56|714.78|708.78|714.51|708.51|23
1613945330000|2021-02-21 22:08:50|714.55|708.55|714.56|708.56|714.56|708.56|714.55|708.55|4
1613945340000|2021-02-21 22:09:00|714.55|708.55|714.55|708.55|714.56|708.56|714.55|708.55|3
1613945350000|2021-02-21 22:09:10|714.56|708.56|714.55|708.55|714.56|708.56|714.54|708.54|3
1613945360000|2021-02-21 22:09:20|714.54|708.54|714|708|714.58|708.58|713.83|707.83|36
1613945370000|2021-02-21 22:09:30|713.99|707.99|712.83|706.83|713.99|707.99|712.81|706.81|28
1613945380000|2021-02-21 22:09:40|712.85|706.85|712.78|706.78|712.86|706.86|712.74|706.74|14
1613945390000|2021-02-21 22:09:50|712.73|706.73|712.81|706.81|712.81|706.81|712.73|706.73|16
1613945400000|2021-02-21 22:10:00|712.74|706.74|713.04|707.04|713.08|707.08|712.74|706.74|22
1613945410000|2021-02-21 22:10:10|713.05|707.05|712.79|706.79|713.06|707.06|712.61|706.61|21
1613945420000|2021-02-21 22:10:20|712.8|706.8|712.84|706.84|712.85|706.85|712.78|706.78|18
1613945430000|2021-02-21 22:10:30|712.8|706.8|712.87|706.87|712.89|706.89|712.8|706.8|21
1613945440000|2021-02-21 22:10:40|712.89|706.89|713.24|707.24|713.24|707.24|712.85|706.85|17
1613945450000|2021-02-21 22:10:50|713.22|707.22|713.26|707.26|713.26|707.26|713.22|707.22|6
1613945460000|2021-02-21 22:11:00|713.24|707.24|713.29|707.29|713.3|707.3|713.24|707.24|16
1613945470000|2021-02-21 22:11:10|713.3|707.3|713.7|707.7|713.72|707.72|713.3|707.3|22
1613945480000|2021-02-21 22:11:20|713.66|707.66|714.05|708.05|714.11|708.11|713.66|707.66|23
1613945490000|2021-02-21 22:11:30|714.06|708.06|713.88|707.88|714.06|708.06|713.77|707.77|26
1613945500000|2021-02-21 22:11:40|713.83|707.83|713.86|707.86|713.93|707.93|713.69|707.69|22
1613945510000|2021-02-21 22:11:50|713.85|707.85|713.57|707.57|713.86|707.86|713.57|707.57|24
1613945520000|2021-02-21 22:12:00|713.54|707.54|713.1|707.1|713.55|707.55|713.1|707.1|22
1613945530000|2021-02-21 22:12:10|713.12|707.12|712.96|706.96|713.13|707.13|712.96|706.96|18
1613945540000|2021-02-21 22:12:20|712.95|706.95|712.74|706.74|712.95|706.95|712.53|706.53|23
1613945550000|2021-02-21 22:12:30|712.71|706.71|712.85|706.85|712.85|706.85|712.53|706.53|20
1613945560000|2021-02-21 22:12:40|712.79|706.79|712.73|706.73|712.79|706.79|712.71|706.71|17
1613945570000|2021-02-21 22:12:50|712.71|706.71|711.8|705.8|712.72|706.72|711.78|705.78|20
1613945580000|2021-02-21 22:13:00|711.82|705.82|711.67|705.67|711.82|705.82|711.64|705.64|14
1613945590000|2021-02-21 22:13:10|711.66|705.66|711.7|705.7|711.7|705.7|711.64|705.64|16
1613945600000|2021-02-21 22:13:20|711.71|705.71|712|706|712.01|706.01|711.71|705.71|10
1613945610000|2021-02-21 22:13:30|712.01|706.01|712.33|706.33|712.33|706.33|711.99|705.99|18
1613945620000|2021-02-21 22:13:40|712.58|706.58|712.62|706.62|712.62|706.62|712.58|706.58|5
1613945630000|2021-02-21 22:13:50|712.64|706.64|712.51|706.51|712.74|706.74|712.51|706.51|19
1613945640000|2021-02-21 22:14:00|712.48|706.48|712.39|706.39|712.48|706.48|712.34|706.34|21
1613945650000|2021-02-21 22:14:10|712.38|706.38|712.47|706.47|712.47|706.47|712.38|706.38|15
1613945660000|2021-02-21 22:14:20|712.44|706.44|712.43|706.43|712.44|706.44|712.41|706.41|9
1613945670000|2021-02-21 22:14:30|712.42|706.42|712.44|706.44|712.44|706.44|712.42|706.42|11
1613945680000|2021-02-21 22:14:40|712.43|706.43|712.43|706.43|712.44|706.44|712.43|706.43|3
1613945690000|2021-02-21 22:14:50|712.42|706.42|712.27|706.27|712.43|706.43|712.27|706.27|14
1613945700000|2021-02-21 22:15:00|712.31|706.31|712.27|706.27|712.32|706.32|712.27|706.27|10
1613945710000|2021-02-21 22:15:10|712.28|706.28|712.28|706.28|712.28|706.28|712.27|706.27|3
1613945720000|2021-02-21 22:15:20|712.27|706.27|712.26|706.26|712.28|706.28|712.26|706.26|9
1613945730000|2021-02-21 22:15:30|712.27|706.27|712.26|706.26|712.27|706.27|712.26|706.26|8
1613945740000|2021-02-21 22:15:40|712.28|706.28|712.26|706.26|712.28|706.28|712.26|706.26|3
1613945750000|2021-02-21 22:15:50|712.27|706.27|712.26|706.26|712.27|706.27|712.26|706.26|2
1613945760000|2021-02-21 22:16:00|712.28|706.28|712.3|706.3|712.3|706.3|712.28|706.28|2
1613945770000|2021-02-21 22:16:10|712.31|706.31|712.3|706.3|712.33|706.33|712.3|706.3|6
1613945780000|2021-02-21 22:16:20|712.31|706.31|712.47|706.47|712.47|706.47|712.31|706.31|12
1613945790000|2021-02-21 22:16:30|712.48|706.48|712.46|706.46|712.48|706.48|712.45|706.45|3
1613945800000|2021-02-21 22:16:40|712.48|706.48|712.51|706.51|712.52|706.52|712.46|706.46|12
1613945810000|2021-02-21 22:16:50|712.5|706.5|712.39|706.39|712.52|706.52|712.38|706.38|12
1613945820000|2021-02-21 22:17:00|712.4|706.4|712.4|706.4|712.42|706.42|712.39|706.39|27
1613945830000|2021-02-21 22:17:10|712.41|706.41|712.56|706.56|712.57|706.57|712.41|706.41|19
1613945840000|2021-02-21 22:17:20|712.58|706.58|712.55|706.55|712.58|706.58|712.54|706.54|20
1613945850000|2021-02-21 22:17:30|712.54|706.54|712.39|706.39|712.54|706.54|712.36|706.36|16
1613945860000|2021-02-21 22:17:40|712.4|706.4|712.42|706.42|712.44|706.44|712.4|706.4|9
1613945870000|2021-02-21 22:17:50|712.44|706.44|712.45|706.45|712.45|706.45|712.44|706.44|2
1613945880000|2021-02-21 22:18:00|712.46|706.46|712.53|706.53|712.53|706.53|712.46|706.46|10
1613945890000|2021-02-21 22:18:10|712.57|706.57|712.53|706.53|712.57|706.57|712.53|706.53|2
1613945900000|2021-02-21 22:18:20|712.54|706.54|712.55|706.55|712.55|706.55|712.54|706.54|2
1613945910000|2021-02-21 22:18:30|712.56|706.56|712.56|706.56|712.58|706.58|712.56|706.56|3
1613945920000|2021-02-21 22:18:40|712.57|706.57|712.57|706.57|712.57|706.57|712.57|706.57|1
1613945930000|2021-02-21 22:18:50|712.56|706.56|713.12|707.12|713.12|707.12|712.56|706.56|18
1613945940000|2021-02-21 22:19:00|713.13|707.13|713.07|707.07|713.17|707.17|713.03|707.03|14
1613945950000|2021-02-21 22:19:10|713.09|707.09|713.05|707.05|713.1|707.1|713.02|707.02|16
1613945960000|2021-02-21 22:19:20|713.07|707.07|713.03|707.03|713.07|707.07|713.01|707.01|8
1613945970000|2021-02-21 22:19:30|713.04|707.04|713.01|707.01|713.04|707.04|713.01|707.01|5
1613945980000|2021-02-21 22:19:40|712.96|706.96|712.97|706.97|712.98|706.98|712.9|706.9|21
1613945990000|2021-02-21 22:19:50|712.98|706.98|713|707|713.02|707.02|712.98|706.98|8
1613946000000|2021-02-21 22:20:00|712.94|706.94|712.53|706.53|712.94|706.94|712.46|706.46|24
1613946010000|2021-02-21 22:20:10|712.5|706.5|712.16|706.16|712.51|706.51|712.14|706.14|33
1613946020000|2021-02-21 22:20:20|712.17|706.17|711.85|705.85|712.23|706.23|711.84|705.84|30
1613946030000|2021-02-21 22:20:30|711.86|705.86|711.45|705.45|711.87|705.87|711.45|705.45|33
1613946040000|2021-02-21 22:20:40|711.46|705.46|711.3|705.3|711.55|705.55|711.2|705.2|32
1613946050000|2021-02-21 22:20:50|711.28|705.28|710.64|704.64|711.28|705.28|710.61|704.61|15
1613946060000|2021-02-21 22:21:00|710.7|704.7|710.13|704.13|710.7|704.7|710.11|704.11|9
1613946070000|2021-02-21 22:21:10|710.15|704.15|710.35|704.35|710.35|704.35|710.13|704.13|14
1613946080000|2021-02-21 22:21:20|710.36|704.36|710.33|704.33|710.42|704.42|710.19|704.19|8
1613946090000|2021-02-21 22:21:30|710.3|704.3|710.32|704.32|710.47|704.47|710.23|704.23|9
1613946100000|2021-02-21 22:21:40|710.31|704.31|710.28|704.28|710.31|704.31|710.28|704.28|2
1613946110000|2021-02-21 22:21:50|710.31|704.31|710.32|704.32|710.34|704.34|710.3|704.3|8
1613946120000|2021-02-21 22:22:00|710.31|704.31|710.18|704.18|710.43|704.43|710.18|704.18|8
1613946130000|2021-02-21 22:22:10|710.27|704.27|709.99|703.99|710.27|704.27|709.99|703.99|20
1613946140000|2021-02-21 22:22:20|709.98|703.98|709.77|703.77|710|704|709.76|703.76|17
1613946150000|2021-02-21 22:22:30|709.73|703.73|709.67|703.67|709.73|703.73|709.63|703.63|13
1613946160000|2021-02-21 22:22:40|709.68|703.68|710.14|704.14|710.14|704.14|709.68|703.68|19
1613946170000|2021-02-21 22:22:50|710.15|704.15|710.14|704.14|710.15|704.15|710.14|704.14|6
1613946180000|2021-02-21 22:23:00|710.15|704.15|710.09|704.09|710.21|704.21|710.09|704.09|11
1613946190000|2021-02-21 22:23:10|710.1|704.1|710.1|704.1|710.1|704.1|710.09|704.09|7
1613946200000|2021-02-21 22:23:20|710.09|704.09|710.06|704.06|710.1|704.1|710.02|704.02|17
1613946210000|2021-02-21 22:23:30|710.11|704.11|710.23|704.23|710.28|704.28|710.09|704.09|31
1613946220000|2021-02-21 22:23:40|710.25|704.25|710.25|704.25|710.27|704.27|710.22|704.22|13
1613946240000|2021-02-21 22:24:00|710.24|704.24|710.14|704.14|710.24|704.24|710.11|704.11|15
1613946250000|2021-02-21 22:24:10|710.15|704.15|710.03|704.03|710.15|704.15|709.96|703.96|26
1613946260000|2021-02-21 22:24:20|710.01|704.01|710.1|704.1|710.11|704.11|710.01|704.01|9
1613946270000|2021-02-21 22:24:30|710.09|704.09|710.03|704.03|710.09|704.09|710.03|704.03|12
1613946280000|2021-02-21 22:24:40|710.05|704.05|710.02|704.02|710.05|704.05|709.97|703.97|8
1613946290000|2021-02-21 22:24:50|710|704|709.99|703.99|710|704|709.99|703.99|2
1613946300000|2021-02-21 22:25:00|709.98|703.98|709.74|703.74|710|704|709.74|703.74|23
1613946310000|2021-02-21 22:25:10|709.73|703.73|709.59|703.59|709.75|703.75|709.59|703.59|25
1613946320000|2021-02-21 22:25:20|709.6|703.6|709.33|703.33|709.6|703.6|709.33|703.33|16
1613946330000|2021-02-21 22:25:30|709.34|703.34|709.17|703.17|709.34|703.34|709.16|703.16|14
1613946340000|2021-02-21 22:25:40|708.98|702.98|708.51|702.51|708.98|702.98|708.47|702.47|21
1613946350000|2021-02-21 22:25:50|708.5|702.5|708.14|702.14|708.54|702.54|708.12|702.12|32
1613946360000|2021-02-21 22:26:00|708.13|702.13|707.99|701.99|708.13|702.13|707.99|701.99|22
1613946370000|2021-02-21 22:26:10|707.98|701.98|707.73|701.73|707.99|701.99|707.73|701.73|18
1613946380000|2021-02-21 22:26:20|707.74|701.74|707.5|701.5|707.78|701.78|707.5|701.5|22
1613946390000|2021-02-21 22:26:30|707.49|701.49|707.39|701.39|707.55|701.55|707.39|701.39|15
1613946400000|2021-02-21 22:26:40|707.43|701.43|707.4|701.4|707.43|701.43|707.38|701.38|14
1613946410000|2021-02-21 22:26:50|707.43|701.43|707.47|701.47|707.66|701.66|707.42|701.42|23
1613946420000|2021-02-21 22:27:00|707.5|701.5|706.84|700.84|707.5|701.5|706.83|700.83|30
1613946430000|2021-02-21 22:27:10|706.85|700.85|706.59|700.59|706.9|700.9|706.57|700.57|30
1613946440000|2021-02-21 22:27:20|706.58|700.58|706.82|700.82|706.82|700.82|706.57|700.57|16
1613946450000|2021-02-21 22:27:30|706.84|700.84|707.02|701.02|707.02|701.02|706.83|700.83|11
1613946460000|2021-02-21 22:27:40|707.03|701.03|707.1|701.1|707.1|701.1|707.03|701.03|6
1613946470000|2021-02-21 22:27:50|707.32|701.32|707.34|701.34|707.34|701.34|707.32|701.32|3
1613946480000|2021-02-21 22:28:00|707.35|701.35|707.48|701.48|707.48|701.48|707.34|701.34|6
1613946490000|2021-02-21 22:28:10|707.33|701.33|707.3|701.3|707.43|701.43|707.26|701.26|16
1613946500000|2021-02-21 22:28:20|707.27|701.27|707.28|701.28|707.29|701.29|707.23|701.23|25
1613946510000|2021-02-21 22:28:30|707.27|701.27|707.14|701.14|707.32|701.32|707.14|701.14|20
1613946520000|2021-02-21 22:28:40|707.16|701.16|707.14|701.14|707.2|701.2|707.14|701.14|7
1613946530000|2021-02-21 22:28:50|707.19|701.19|707.18|701.18|707.19|701.19|707.14|701.14|11
1613946540000|2021-02-21 22:29:00|707.06|701.06|707.06|701.06|707.07|701.07|707.06|701.06|3
1613946550000|2021-02-21 22:29:10|707.07|701.07|706.81|700.81|707.07|701.07|706.8|700.8|16
1613946560000|2021-02-21 22:29:20|706.87|700.87|706.63|700.63|706.87|700.87|706.62|700.62|20
1613946570000|2021-02-21 22:29:30|706.64|700.64|706.58|700.58|706.72|700.72|706.55|700.55|36
1613946580000|2021-02-21 22:29:40|706.56|700.56|706.57|700.57|706.59|700.59|706.54|700.54|14
1613946590000|2021-02-21 22:29:50|706.56|700.56|706.36|700.36|706.57|700.57|706.35|700.35|13
1613946600000|2021-02-21 22:30:00|706.37|700.37|706.23|700.23|706.37|700.37|706.23|700.23|17
1613946610000|2021-02-21 22:30:10|706.24|700.24|706.23|700.23|706.24|700.24|706.19|700.19|16
1613946620000|2021-02-21 22:30:20|706.22|700.22|705.99|699.99|706.22|700.22|705.99|699.99|12
1613946630000|2021-02-21 22:30:30|705.95|699.95|705.81|699.81|706.06|700.06|705.81|699.81|19
1613946640000|2021-02-21 22:30:40|705.82|699.82|705.5|699.5|705.82|699.82|705.35|699.35|31
1613946650000|2021-02-21 22:30:50|705.43|699.43|704.75|698.75|705.48|699.48|704.75|698.75|21
1613946660000|2021-02-21 22:31:00|704.7|698.7|704.34|698.34|704.7|698.7|704.13|698.13|34
1613946670000|2021-02-21 22:31:10|704.46|698.46|705.04|699.04|705.04|699.04|704.46|698.46|23
1613946680000|2021-02-21 22:31:20|705.05|699.05|705.47|699.47|705.48|699.48|705.05|699.05|15
1613946690000|2021-02-21 22:31:30|705.48|699.48|705.53|699.53|705.7|699.7|705.47|699.47|31
1613946700000|2021-02-21 22:31:40|705.58|699.58|705.68|699.68|705.78|699.78|705.54|699.54|20
1613946710000|2021-02-21 22:31:50|705.67|699.67|705.66|699.66|705.75|699.75|705.64|699.64|15
1613946720000|2021-02-21 22:32:00|705.68|699.68|705.47|699.47|705.7|699.7|705.46|699.46|26
1613946730000|2021-02-21 22:32:10|705.58|699.58|705.51|699.51|705.58|699.58|705.46|699.46|20
1613946740000|2021-02-21 22:32:20|705.47|699.47|705.4|699.4|705.49|699.49|705.37|699.37|15
1613946750000|2021-02-21 22:32:30|705.39|699.39|705.34|699.34|705.4|699.4|705.32|699.32|21
1613946760000|2021-02-21 22:32:40|705.32|699.32|705.24|699.24|705.34|699.34|705.23|699.23|13
1613946770000|2021-02-21 22:32:50|705.23|699.23|705.23|699.23|705.29|699.29|705.22|699.22|14
1613946780000|2021-02-21 22:33:00|705.22|699.22|705.1|699.1|705.27|699.27|705.01|699.01|17
1613946790000|2021-02-21 22:33:10|705.11|699.11|705.1|699.1|705.14|699.14|705.02|699.02|9
1613946800000|2021-02-21 22:33:20|705.11|699.11|705.15|699.15|705.16|699.16|705.1|699.1|13
1613946810000|2021-02-21 22:33:30|705.18|699.18|705.19|699.19|705.19|699.19|705.14|699.14|12
1613946820000|2021-02-21 22:33:40|705.15|699.15|705.39|699.39|705.43|699.43|705.15|699.15|10
1613946830000|2021-02-21 22:33:50|705.36|699.36|705.52|699.52|705.52|699.52|705.36|699.36|5
1613946840000|2021-02-21 22:34:00|705.36|699.36|705.36|699.36|705.37|699.37|705.36|699.36|3
1613946850000|2021-02-21 22:34:10|705.35|699.35|705.34|699.34|705.35|699.35|705.34|699.34|4
1613946860000|2021-02-21 22:34:20|705.35|699.35|705.26|699.26|705.38|699.38|705.24|699.24|10
1613946870000|2021-02-21 22:34:30|705.24|699.24|705.26|699.26|705.29|699.29|705.16|699.16|14
1613946880000|2021-02-21 22:34:40|705.27|699.27|705.43|699.43|705.43|699.43|705.26|699.26|6
1613946890000|2021-02-21 22:34:50|705.46|699.46|705.3|699.3|705.46|699.46|705.29|699.29|11
1613946900000|2021-02-21 22:35:00|705.29|699.29|705.3|699.3|705.32|699.32|705.29|699.29|15
1613946910000|2021-02-21 22:35:10|705.29|699.29|705.16|699.16|705.29|699.29|705.16|699.16|7
1613946920000|2021-02-21 22:35:20|705.1|699.1|704.78|698.78|705.1|699.1|704.78|698.78|20
1613946930000|2021-02-21 22:35:30|704.81|698.81|704.72|698.72|704.86|698.86|704.71|698.71|17
1613946940000|2021-02-21 22:35:40|704.73|698.73|704.66|698.66|704.73|698.73|704.66|698.66|11
1613946950000|2021-02-21 22:35:50|704.65|698.65|704.66|698.66|704.66|698.66|704.65|698.65|4
1613946960000|2021-02-21 22:36:00|704.65|698.65|704.36|698.36|704.65|698.65|704.31|698.31|17
1613946970000|2021-02-21 22:36:10|704.22|698.22|703.71|697.71|704.24|698.24|703.71|697.71|22
1613946980000|2021-02-21 22:36:20|703.7|697.7|703.67|697.67|703.7|697.7|703.65|697.65|9
1613946990000|2021-02-21 22:36:30|703.64|697.64|703.6|697.6|703.66|697.66|703.6|697.6|7
1613947000000|2021-02-21 22:36:40|703.58|697.58|703.4|697.4|703.68|697.68|703.32|697.32|35
1613947010000|2021-02-21 22:36:50|703.34|697.34|703.07|697.07|703.34|697.34|703.04|697.04|16
1613947020000|2021-02-21 22:37:00|702.93|696.93|702.39|696.39|702.97|696.97|702.35|696.35|12
1613947030000|2021-02-21 22:37:10|702.35|696.35|702.35|696.35|702.4|696.4|702.34|696.34|11
1613947040000|2021-02-21 22:37:20|702.34|696.34|702.16|696.16|702.55|696.55|702.16|696.16|25
1613947050000|2021-02-21 22:37:30|702.19|696.19|702.33|696.33|702.45|696.45|702.08|696.08|28
1613947060000|2021-02-21 22:37:40|702.22|696.22|702|696|702.22|696.22|701.89|695.89|24
1613947070000|2021-02-21 22:37:50|701.99|695.99|702.09|696.09|702.14|696.14|701.99|695.99|24
1613947080000|2021-02-21 22:38:00|701.98|695.98|702.02|696.02|702.15|696.15|701.96|695.96|24
1613947090000|2021-02-21 22:38:10|702.01|696.01|702.12|696.12|702.12|696.12|701.97|695.97|28
1613947100000|2021-02-21 22:38:20|702.11|696.11|702.07|696.07|702.11|696.11|701.91|695.91|27
1613947110000|2021-02-21 22:38:30|702.08|696.08|701.94|695.94|702.09|696.09|701.91|695.91|28
1613947120000|2021-02-21 22:38:40|702.04|696.04|702.14|696.14|702.19|696.19|702.01|696.01|26
1613947130000|2021-02-21 22:38:50|702.08|696.08|702.03|696.03|702.16|696.16|702|696|23
1613947140000|2021-02-21 22:39:00|701.96|695.96|701.15|695.15|701.98|695.98|701.15|695.15|28
1613947150000|2021-02-21 22:39:10|701.14|695.14|700.74|694.74|701.29|695.29|700.74|694.74|28
1613947160000|2021-02-21 22:39:20|700.75|694.75|700.6|694.6|700.75|694.75|700.6|694.6|15
1613947170000|2021-02-21 22:39:30|700.59|694.59|700.27|694.27|700.61|694.61|700.26|694.26|14
1613947180000|2021-02-21 22:39:40|700.24|694.24|699.78|693.78|700.35|694.35|699.65|693.65|31
1613947190000|2021-02-21 22:39:50|699.77|693.77|700|694|700.04|694.04|699.69|693.69|27
1613947200000|2021-02-21 22:40:00|699.99|693.99|700.49|694.49|700.55|694.55|699.99|693.99|25
1613947210000|2021-02-21 22:40:10|700.5|694.5|700.79|694.79|700.79|694.79|700.35|694.35|26
1613947220000|2021-02-21 22:40:20|700.82|694.82|701.76|695.76|701.76|695.76|700.81|694.81|21
1613947230000|2021-02-21 22:40:30|701.8|695.8|701.96|695.96|701.96|695.96|701.8|695.8|33
1613947240000|2021-02-21 22:40:40|701.98|695.98|702.39|696.39|702.42|696.42|701.98|695.98|27
1613947250000|2021-02-21 22:40:50|702.38|696.38|702.18|696.18|702.5|696.5|702.18|696.18|36
1613947260000|2021-02-21 22:41:00|702.23|696.23|702.11|696.11|702.25|696.25|702.02|696.02|33
1613947270000|2021-02-21 22:41:10|702.13|696.13|702.47|696.47|702.47|696.47|702.12|696.12|26
1613947280000|2021-02-21 22:41:20|702.46|696.46|702.83|696.83|702.84|696.84|702.46|696.46|24
1613947290000|2021-02-21 22:41:30|702.84|696.84|702.81|696.81|702.84|696.84|702.78|696.78|23
1613947300000|2021-02-21 22:41:40|702.83|696.83|703.19|697.19|703.32|697.32|702.83|696.83|31
1613947310000|2021-02-21 22:41:50|703.2|697.2|703.33|697.33|703.5|697.5|703.2|697.2|27
1613947320000|2021-02-21 22:42:00|703.41|697.41|703.48|697.48|703.52|697.52|703.37|697.37|23
1613947330000|2021-02-21 22:42:10|703.53|697.53|704.07|698.07|704.07|698.07|703.51|697.51|33
1613947340000|2021-02-21 22:42:20|704.06|698.06|705.06|699.06|705.08|699.08|704.06|698.06|29
1613947350000|2021-02-21 22:42:30|705.07|699.07|705.16|699.16|705.44|699.44|705.07|699.07|31
1613947360000|2021-02-21 22:42:40|705.18|699.18|704.29|698.29|705.18|699.18|704.29|698.29|37
1613947370000|2021-02-21 22:42:50|704.31|698.31|702.46|696.46|704.31|698.31|702.46|696.46|39
1613947380000|2021-02-21 22:43:00|702.42|696.42|702.64|696.64|702.64|696.64|702.31|696.31|18
1613947390000|2021-02-21 22:43:10|702.7|696.7|703.85|697.85|703.93|697.93|702.7|696.7|31
1613947400000|2021-02-21 22:43:20|703.83|697.83|702.91|696.91|703.84|697.84|702.91|696.91|26
1613947410000|2021-02-21 22:43:30|702.83|696.83|702.56|696.56|702.91|696.91|702.24|696.24|31
1613947420000|2021-02-21 22:43:40|702.57|696.57|702.91|696.91|703.01|697.01|702.57|696.57|24
1613947430000|2021-02-21 22:43:50|702.86|696.86|702.81|696.81|702.92|696.92|702.79|696.79|18
1613947440000|2021-02-21 22:44:00|702.83|696.83|702.98|696.98|703.08|697.08|702.83|696.83|20
1613947450000|2021-02-21 22:44:10|702.94|696.94|703.11|697.11|703.12|697.12|702.8|696.8|18
1613947460000|2021-02-21 22:44:20|703|697|703.34|697.34|703.45|697.45|703|697|28
1613947470000|2021-02-21 22:44:30|703.33|697.33|703.61|697.61|703.61|697.61|703.06|697.06|22
1613947480000|2021-02-21 22:44:40|703.57|697.57|703.38|697.38|703.57|697.57|703.36|697.36|20
1613947490000|2021-02-21 22:44:50|703.37|697.37|703.3|697.3|703.38|697.38|703.2|697.2|30
1613947500000|2021-02-21 22:45:00|703.31|697.31|702.7|696.7|703.31|697.31|702.69|696.69|26
1613947510000|2021-02-21 22:45:10|702.77|696.77|702.81|696.81|702.84|696.84|702.72|696.72|20
1613947520000|2021-02-21 22:45:20|702.82|696.82|702.84|696.84|702.94|696.94|702.74|696.74|26
1613947530000|2021-02-21 22:45:30|702.83|696.83|702.85|696.85|702.88|696.88|702.78|696.78|29
1613947540000|2021-02-21 22:45:40|702.86|696.86|701.54|697.54|702.88|697.88|701.54|696.86|27
1613947550000|2021-02-21 22:45:50|701.61|697.61|701.55|697.55|701.66|697.66|701.49|697.49|25
1613947560000|2021-02-21 22:46:00|701.48|697.48|701.45|697.45|701.54|697.54|701.45|697.45|18
1613947570000|2021-02-21 22:46:10|701.48|697.48|701.03|697.03|701.48|697.48|701.03|697.03|25
1613947580000|2021-02-21 22:46:20|701.02|697.02|700.83|696.83|701.03|697.03|700.77|696.77|24
1613947590000|2021-02-21 22:46:30|700.77|696.77|700.85|696.85|700.91|696.91|700.76|696.76|32
1613947600000|2021-02-21 22:46:40|700.84|696.84|700.79|696.79|700.91|696.91|700.79|696.79|21
1613947610000|2021-02-21 22:46:50|700.77|696.77|700.48|696.48|700.77|696.77|700.45|696.45|9
1613947620000|2021-02-21 22:47:00|700.75|696.75|700.99|696.99|701.02|697.02|700.71|696.71|15
1613947630000|2021-02-21 22:47:10|701.08|697.08|701.31|697.31|701.47|697.47|700.79|696.79|24
1613947640000|2021-02-21 22:47:20|701.32|697.32|702.03|698.03|702.06|698.06|701.32|697.32|8
1613947650000|2021-02-21 22:47:30|702.07|698.07|702.1|698.1|702.12|698.12|702.07|698.07|7
1613947660000|2021-02-21 22:47:40|702.11|698.11|702.19|698.19|702.24|698.24|702.06|698.06|18
1613947670000|2021-02-21 22:47:50|702.18|698.18|702.35|698.35|702.46|698.46|702.18|698.18|15
1613947680000|2021-02-21 22:48:00|702.36|698.36|702.31|698.31|702.36|698.36|702.31|698.31|4
1613947690000|2021-02-21 22:48:10|702.3|698.3|702.3|698.3|702.32|698.32|702.29|698.29|6
1613947700000|2021-02-21 22:48:20|702.31|698.31|702.31|698.31|702.31|698.31|702.31|698.31|1
1613947710000|2021-02-21 22:48:30|702.32|698.32|702.32|698.32|702.32|698.32|702.3|698.3|6
1613947720000|2021-02-21 22:48:40|702.34|698.34|702.36|698.36|702.38|698.38|702.34|698.34|5
1613947730000|2021-02-21 22:48:50|702.38|698.38|702.39|698.39|702.39|698.39|702.38|698.38|2
1613947740000|2021-02-21 22:49:00|702.38|698.38|702.71|698.71|702.95|698.95|702.38|698.38|23
1613947750000|2021-02-21 22:49:10|702.72|698.72|702.71|698.71|702.88|698.88|702.71|698.71|16
1613947760000|2021-02-21 22:49:20|702.73|698.73|702.94|698.94|702.94|698.94|702.71|698.71|14
1613947770000|2021-02-21 22:49:30|702.95|698.95|703|699|703|699|702.94|698.94|8
1613947780000|2021-02-21 22:49:40|702.99|698.99|703.3|699.3|703.3|699.3|702.99|698.99|19
1613947790000|2021-02-21 22:49:50|703.28|699.28|703.01|699.01|703.31|699.31|703.01|699.01|25
1613947800000|2021-02-21 22:50:00|702.98|698.98|702.82|698.82|703.2|699.2|702.81|698.81|24
1613947810000|2021-02-21 22:50:10|702.83|698.83|702.83|698.83|702.94|698.94|702.79|698.79|25
1613947820000|2021-02-21 22:50:20|702.82|698.82|702.93|698.93|702.93|698.93|702.82|698.82|12
1613947830000|2021-02-21 22:50:30|702.98|698.98|703.31|699.31|703.31|699.31|702.98|698.98|15
1613947840000|2021-02-21 22:50:40|703.26|699.26|703.86|699.86|704.04|700.04|703.24|699.24|23
1613947850000|2021-02-21 22:50:50|703.85|699.85|704.74|700.74|704.74|700.74|703.77|699.77|21
1613947860000|2021-02-21 22:51:00|704.73|700.73|704.44|700.44|704.76|700.76|704.39|700.39|27
1613947870000|2021-02-21 22:51:10|704.46|700.46|704.41|700.41|704.46|700.46|704.37|700.37|22
1613947880000|2021-02-21 22:51:20|704.44|700.44|704.46|700.46|704.54|700.54|704.37|700.37|27
1613947890000|2021-02-21 22:51:30|704.57|700.57|704.73|700.73|704.73|700.73|704.57|700.57|14
1613947900000|2021-02-21 22:51:40|704.72|700.72|704.69|700.69|704.77|700.77|704.69|700.69|12
1613947910000|2021-02-21 22:51:50|704.7|700.7|704.77|700.77|704.82|700.82|704.69|700.69|18
1613947920000|2021-02-21 22:52:00|704.78|700.78|704.78|700.78|704.78|700.78|704.73|700.73|8
1613947930000|2021-02-21 22:52:10|704.77|700.77|704.77|700.77|704.79|700.79|704.57|700.57|20
1613947940000|2021-02-21 22:52:20|704.76|700.76|704.66|700.66|704.76|700.76|704.57|700.57|28
1613947950000|2021-02-21 22:52:30|704.64|700.64|704.74|700.74|704.77|700.77|704.59|700.59|26
1613947960000|2021-02-21 22:52:40|704.77|700.77|705.17|701.17|705.17|701.17|704.7|700.7|28
1613947970000|2021-02-21 22:52:50|705.07|701.07|705.14|701.14|705.23|701.23|705.07|701.07|14
1613947980000|2021-02-21 22:53:00|705.17|701.17|705.77|701.77|705.77|701.77|705.14|701.14|12
1613947990000|2021-02-21 22:53:10|705.69|701.69|706.09|702.09|706.17|702.17|705.59|701.59|13
1613948000000|2021-02-21 22:53:20|706.01|702.01|706.14|702.14|706.37|702.37|706|702|18
1613948010000|2021-02-21 22:53:30|706.06|702.06|706.31|702.31|706.49|702.49|706.06|702.06|18
1613948020000|2021-02-21 22:53:40|706.4|702.4|706.41|702.41|706.49|702.49|706.33|702.33|11
1613948030000|2021-02-21 22:53:50|706.42|702.42|706.42|702.42|706.42|702.42|706.42|702.42|1
1613948040000|2021-02-21 22:54:00|706.34|702.34|706.05|702.05|706.42|702.42|705.88|701.88|17
1613948050000|2021-02-21 22:54:10|706.14|702.14|706.23|702.23|706.3|702.3|706.09|702.09|12
1613948060000|2021-02-21 22:54:20|706.29|702.29|706.64|702.64|706.69|702.69|706.15|702.15|16
1613948070000|2021-02-21 22:54:30|706.63|702.63|706.82|702.82|706.82|702.82|706.63|702.63|14
1613948080000|2021-02-21 22:54:40|706.74|702.74|706.88|702.88|707.01|703.01|706.7|702.7|24
1613948090000|2021-02-21 22:54:50|706.97|702.97|706.81|702.81|706.99|702.99|706.77|702.77|19
1613948100000|2021-02-21 22:55:00|706.86|702.86|706.84|702.84|706.92|702.92|706.78|702.78|12
1613948110000|2021-02-21 22:55:10|706.81|702.81|707.03|703.03|707.1|703.1|706.81|702.81|16
1613948120000|2021-02-21 22:55:20|707.15|703.15|706.99|702.99|707.18|703.18|706.92|702.92|13
1613948130000|2021-02-21 22:55:30|707|703|707.24|703.24|707.32|703.32|706.93|702.93|14
1613948140000|2021-02-21 22:55:40|707.25|703.25|707.26|703.26|707.28|703.28|707.25|703.25|5
1613948150000|2021-02-21 22:55:50|707.24|703.24|707.32|703.32|707.37|703.37|707.17|703.17|13
1613948160000|2021-02-21 22:56:00|707.19|703.19|707.19|703.19|707.19|703.19|707.19|703.19|1
1613948170000|2021-02-21 22:56:10|707.39|703.39|706.64|702.64|707.39|703.39|706.64|702.64|32
1613948180000|2021-02-21 22:56:20|706.67|702.67|706.69|702.69|706.71|702.71|706.62|702.62|27
1613948190000|2021-02-21 22:56:30|706.66|702.66|706.9|702.9|706.9|702.9|706.61|702.61|32
1613948200000|2021-02-21 22:56:40|706.91|702.91|707.52|703.52|707.52|703.52|706.85|702.85|29
1613948210000|2021-02-21 22:56:50|707.47|703.47|707.33|703.33|707.68|703.68|707.27|703.27|34
1613948220000|2021-02-21 22:57:00|707.31|703.31|707.23|703.23|707.32|703.32|707.2|703.2|28
1613948230000|2021-02-21 22:57:10|707.22|703.22|707.17|703.17|707.25|703.25|707.17|703.17|11
1613948240000|2021-02-21 22:57:20|707.13|703.13|706.69|702.69|707.13|703.13|706.69|702.69|33
1613948250000|2021-02-21 22:57:30|706.82|702.82|706.73|702.73|706.89|702.89|706.69|702.69|24
1613948260000|2021-02-21 22:57:40|706.68|702.68|706.7|702.7|706.73|702.73|706.68|702.68|18
1613948270000|2021-02-21 22:57:50|706.73|702.73|706.72|702.72|706.73|702.73|706.63|702.63|17
1613948280000|2021-02-21 22:58:00|706.75|702.75|707.61|703.61|707.75|703.75|706.75|702.75|20
1613948290000|2021-02-21 22:58:10|707.62|703.62|707.6|703.6|708.08|704.08|707.6|703.6|27
1613948300000|2021-02-21 22:58:20|707.56|703.56|707.41|703.41|707.6|703.6|707.4|703.4|11
1613948310000|2021-02-21 22:58:30|707.45|703.45|707.63|703.63|707.63|703.63|707.45|703.45|24
1613948320000|2021-02-21 22:58:40|707.6|703.6|707.83|703.83|707.83|703.83|707.51|703.51|17
1613948330000|2021-02-21 22:58:50|707.63|703.63|707.62|703.62|707.83|703.83|707.58|703.58|23
1613948340000|2021-02-21 22:59:00|707.58|703.58|707.33|703.33|707.66|703.66|707.25|703.25|24
1613948350000|2021-02-21 22:59:10|707.37|703.37|707.51|703.51|707.63|703.63|707.37|703.37|30
1613948360000|2021-02-21 22:59:20|707.5|703.5|707.44|703.44|707.52|703.52|707.4|703.4|18
1613948370000|2021-02-21 22:59:30|707.45|703.45|707.48|703.48|707.56|703.56|707.45|703.45|22
1613948380000|2021-02-21 22:59:40|707.5|703.5|707.55|703.55|707.56|703.56|707.47|703.47|12
1613948390000|2021-02-21 22:59:50|707.56|703.56|707.56|703.56|707.56|703.56|707.55|703.55|13
1613948400000|2021-02-21 23:00:00|707.55|703.55|707.14|703.14|707.64|703.64|707.14|703.14|19
1613948410000|2021-02-21 23:00:10|707.13|703.13|706.12|702.12|707.16|703.16|706.05|702.05|32
1613948420000|2021-02-21 23:00:20|706.07|702.07|706.92|702.92|707.13|703.13|706.07|702.07|33
1613948430000|2021-02-21 23:00:30|706.9|702.9|706.44|702.44|706.9|702.9|706.44|702.44|22
1613948440000|2021-02-21 23:00:40|706.45|702.45|706.29|702.29|706.45|702.45|706.16|702.16|9
1613948450000|2021-02-21 23:00:50|706.19|702.19|705.71|701.71|706.19|702.19|705.7|701.7|23
1613948460000|2021-02-21 23:01:00|705.69|701.69|705.92|701.92|706.13|702.13|705.69|701.69|36
1613948470000|2021-02-21 23:01:10|705.91|701.91|705.7|701.7|705.93|701.93|705.68|701.68|27
1613948480000|2021-02-21 23:01:20|705.59|701.59|705.45|701.45|705.71|701.71|705.37|701.37|25
1613948490000|2021-02-21 23:01:30|705.59|701.59|705.51|701.51|705.59|701.59|705.06|701.06|32
1613948500000|2021-02-21 23:01:40|705.36|701.36|705.73|701.73|705.81|701.81|705.31|701.31|23
1613948510000|2021-02-21 23:01:50|705.76|701.76|706.19|702.19|706.19|702.19|705.76|701.76|19
1613948520000|2021-02-21 23:02:00|706.21|702.21|705.68|701.68|706.31|702.31|705.68|701.68|29
1613948530000|2021-02-21 23:02:10|705.66|701.66|705.69|701.69|705.75|701.75|705.65|701.65|18
1613948540000|2021-02-21 23:02:20|705.7|701.7|705.56|701.56|705.73|701.73|705.44|701.44|29
1613948550000|2021-02-21 23:02:30|705.27|701.27|705.54|701.54|705.54|701.54|705.23|701.23|31
1613948560000|2021-02-21 23:02:40|705.45|701.45|705.37|701.37|705.48|701.48|705.3|701.3|25
1613948570000|2021-02-21 23:02:50|705.34|701.34|705.47|701.47|705.64|701.64|705.34|701.34|23
1613948580000|2021-02-21 23:03:00|705.48|701.48|705.72|701.72|705.86|701.86|705.46|701.46|25
1613948590000|2021-02-21 23:03:10|705.45|701.45|705.98|701.98|705.98|701.98|705.37|701.37|12
1613948600000|2021-02-21 23:03:20|705.94|701.94|705.92|701.92|705.97|701.97|705.91|701.91|10
1613948610000|2021-02-21 23:03:30|705.88|701.88|705.78|701.78|705.93|701.93|705.72|701.72|25
1613948620000|2021-02-21 23:03:40|705.79|701.79|706.01|702.01|706.1|702.1|705.74|701.74|21
1613948630000|2021-02-21 23:03:50|706|702|705.99|701.99|706|702|705.94|701.94|17
1613948640000|2021-02-21 23:04:00|706.03|702.03|706.51|702.51|706.6|702.6|706.03|702.03|16
1613948650000|2021-02-21 23:04:10|706.48|702.48|706.5|702.5|706.54|702.54|706.36|702.36|21
1613948660000|2021-02-21 23:04:20|706.47|702.47|706.69|702.69|706.69|702.69|706.44|702.44|11
1613948670000|2021-02-21 23:04:30|706.68|702.68|706.72|702.72|706.93|702.93|706.65|702.65|20
1613948680000|2021-02-21 23:04:40|706.71|702.71|707.16|703.16|707.16|703.16|706.69|702.69|16
1613948690000|2021-02-21 23:04:50|707.11|703.11|707.11|703.11|707.17|703.17|707.05|703.05|10
1613948700000|2021-02-21 23:05:00|707.12|703.12|706.83|702.83|707.23|703.23|706.8|702.8|21
1613948710000|2021-02-21 23:05:10|706.77|702.77|707.05|703.05|707.17|703.17|706.77|702.77|22
1613948720000|2021-02-21 23:05:20|707.04|703.04|707.52|703.52|707.53|703.53|706.98|702.98|25
1613948730000|2021-02-21 23:05:30|707.42|703.42|707.91|703.91|707.91|703.91|707.19|703.19|14
1613948740000|2021-02-21 23:05:40|707.99|703.99|707.68|703.68|708|704|707.68|703.68|20
1613948750000|2021-02-21 23:05:50|707.67|703.67|707.93|703.93|707.94|703.94|707.6|703.6|21
1613948760000|2021-02-21 23:06:00|707.95|703.95|708.3|704.3|708.3|704.3|707.95|703.95|15
1613948770000|2021-02-21 23:06:10|708.27|704.27|708.41|704.41|708.41|704.41|708.27|704.27|16
1613948780000|2021-02-21 23:06:20|708.48|704.48|708.76|704.76|708.76|704.76|708.36|704.36|13
1613948790000|2021-02-21 23:06:30|708.74|704.74|707.98|703.98|708.74|704.74|707.79|703.79|35
1613948800000|2021-02-21 23:06:40|707.97|703.97|707.84|703.84|707.99|703.99|707.68|703.68|23
1613948810000|2021-02-21 23:06:50|707.85|703.85|707.86|703.86|708.15|704.15|707.83|703.83|25
1613948820000|2021-02-21 23:07:00|707.87|703.87|707.69|703.69|708.03|704.03|707.56|703.56|25
1613948830000|2021-02-21 23:07:10|707.67|703.67|707.57|703.57|707.67|703.67|707.52|703.52|25
1613948840000|2021-02-21 23:07:20|707.55|703.55|707.59|703.59|707.6|703.6|707.39|703.39|25
1613948850000|2021-02-21 23:07:30|707.67|703.67|707.69|703.69|707.69|703.69|707.52|703.52|25
1613948860000|2021-02-21 23:07:40|707.62|703.62|707.61|703.61|707.83|703.83|707.47|703.47|23
1613948870000|2021-02-21 23:07:50|707.6|703.6|707.51|703.51|707.72|703.72|707.51|703.51|15
1613948880000|2021-02-21 23:08:00|707.52|703.52|707.75|703.75|707.93|703.93|707.52|703.52|31
1613948890000|2021-02-21 23:08:10|707.76|703.76|707.8|703.8|707.8|703.8|707.58|703.58|27
1613948900000|2021-02-21 23:08:20|707.81|703.81|708.12|704.12|708.14|704.14|707.64|703.64|22
1613948910000|2021-02-21 23:08:30|708.11|704.11|708.01|704.01|708.11|704.11|707.94|703.94|16
1613948920000|2021-02-21 23:08:40|707.99|703.99|708.12|704.12|708.12|704.12|707.93|703.93|20
1613948930000|2021-02-21 23:08:50|708.13|704.13|708.1|704.1|708.21|704.21|707.96|703.96|21
1613948940000|2021-02-21 23:09:00|708.08|704.08|707.97|703.97|708.16|704.16|707.92|703.92|29
1613948950000|2021-02-21 23:09:10|707.98|703.98|707.97|703.97|707.98|703.98|707.96|703.96|5
1613948960000|2021-02-21 23:09:20|707.98|703.98|707.51|703.51|707.98|703.98|707.45|703.45|26
1613948970000|2021-02-21 23:09:30|707.48|703.48|707.63|703.63|707.63|703.63|707.37|703.37|28
1613948980000|2021-02-21 23:09:40|707.52|703.52|707.6|703.6|707.62|703.62|707.52|703.52|10
1613948990000|2021-02-21 23:09:50|707.52|703.52|707.47|703.47|707.56|703.56|707.46|703.46|10
1613949000000|2021-02-21 23:10:00|707.46|703.46|707.58|703.58|707.8|703.8|707.4|703.4|27
1613949010000|2021-02-21 23:10:10|707.57|703.57|707.29|703.29|707.57|703.57|707.23|703.23|31
1613949020000|2021-02-21 23:10:20|707.33|703.33|707.47|703.47|707.53|703.53|707.07|703.07|30
1613949030000|2021-02-21 23:10:30|707.48|703.48|707.68|703.68|707.69|703.69|707.48|703.48|19
1613949040000|2021-02-21 23:10:40|707.67|703.67|708.57|704.57|708.57|704.57|707.67|703.67|20
1613949050000|2021-02-21 23:10:50|708.56|704.56|708.64|704.64|708.81|704.81|708.48|704.48|34
1613949060000|2021-02-21 23:11:00|708.74|704.74|709.16|705.16|709.26|705.26|708.72|704.72|34
1613949070000|2021-02-21 23:11:10|709.17|705.17|709.22|705.22|709.36|705.36|709.07|705.07|28
1613949080000|2021-02-21 23:11:20|709.23|705.23|708.87|704.87|709.32|705.32|708.85|704.85|32
1613949090000|2021-02-21 23:11:30|708.88|704.88|709.06|705.06|709.08|705.08|708.53|704.53|32
1613949100000|2021-02-21 23:11:40|709.03|705.03|709.62|705.62|709.62|705.62|708.96|704.96|28
1613949110000|2021-02-21 23:11:50|709.63|705.63|710.08|706.08|710.08|706.08|709.23|705.23|36
1613949120000|2021-02-21 23:12:00|710.16|706.16|710.42|706.42|710.42|706.42|710.05|706.05|23
1613949130000|2021-02-21 23:12:10|710.45|706.45|710.45|706.45|710.61|706.61|710.23|706.23|27
1613949140000|2021-02-21 23:12:20|710.46|706.46|710.17|706.17|710.51|706.51|709.92|705.92|33
1613949150000|2021-02-21 23:12:30|710.19|706.19|710.39|706.39|710.7|706.7|710.08|706.08|31
1613949160000|2021-02-21 23:12:40|710.38|706.38|709.81|705.81|710.41|706.41|709.28|705.28|34
1613949170000|2021-02-21 23:12:50|709.79|705.79|709.81|705.81|709.85|705.85|709.63|705.63|27
1613949180000|2021-02-21 23:13:00|709.87|705.87|709.99|705.99|710.21|706.21|709.73|705.73|36
1613949190000|2021-02-21 23:13:10|710.09|706.09|709.87|705.87|710.1|706.1|709.76|705.76|26
1613949200000|2021-02-21 23:13:20|709.91|705.91|709.86|705.86|709.92|705.92|709.77|705.77|24
1613949210000|2021-02-21 23:13:30|709.92|705.92|710.06|706.06|710.33|706.33|709.9|705.9|31
1613949220000|2021-02-21 23:13:40|710.01|706.01|709.62|705.62|710.06|706.06|709.53|705.53|29
1613949230000|2021-02-21 23:13:50|709.61|705.61|708.88|704.88|709.63|705.63|708.88|704.88|33
1613949240000|2021-02-21 23:14:00|708.85|704.85|709.21|705.21|709.34|705.34|708.85|704.85|34
1613949250000|2021-02-21 23:14:10|709.23|705.23|708.91|704.91|709.23|705.23|708.87|704.87|22
1613949260000|2021-02-21 23:14:20|708.9|704.9|709.11|705.11|709.26|705.26|708.85|704.85|20
1613949270000|2021-02-21 23:14:30|709.08|705.08|708.74|704.74|709.25|705.25|708.64|704.64|32
1613949280000|2021-02-21 23:14:40|708.75|704.75|708.52|704.52|708.79|704.79|708.51|704.51|36
1613949290000|2021-02-21 23:14:50|708.5|704.5|708.97|704.97|709.11|705.11|708.5|704.5|25
1613949300000|2021-02-21 23:15:00|708.96|704.96|708.86|704.86|709.05|705.05|708.86|704.86|28
1613949310000|2021-02-21 23:15:10|708.81|704.81|707.98|703.98|708.81|704.81|707.98|703.98|32
1613949320000|2021-02-21 23:15:20|707.94|703.94|708.75|704.75|708.8|704.8|707.91|703.91|33
1613949330000|2021-02-21 23:15:30|708.76|704.76|708.5|704.5|708.76|704.76|708.46|704.46|20
1613949340000|2021-02-21 23:15:40|708.48|704.48|708.03|704.03|708.59|704.59|708.03|704.03|30
1613949350000|2021-02-21 23:15:50|708.04|704.04|707.92|703.92|708.07|704.07|707.72|703.72|29
1613949360000|2021-02-21 23:16:00|707.9|703.9|708.66|704.66|708.76|704.76|707.81|703.81|36
1613949370000|2021-02-21 23:16:10|708.65|704.65|708.64|704.64|708.76|704.76|708.56|704.56|24
1613949380000|2021-02-21 23:16:20|708.62|704.62|708.47|704.47|708.62|704.62|708.25|704.25|32
1613949390000|2021-02-21 23:16:30|708.49|704.49|707.88|703.88|708.51|704.51|707.88|703.88|28
1613949400000|2021-02-21 23:16:40|707.87|703.87|708.02|704.02|708.02|704.02|707.84|703.84|21
1613949410000|2021-02-21 23:16:50|707.93|703.93|707.92|703.92|707.96|703.96|707.68|703.68|33
1613949420000|2021-02-21 23:17:00|707.87|703.87|708.13|704.13|708.19|704.19|707.87|703.87|26
1613949430000|2021-02-21 23:17:10|708.18|704.18|708.3|704.3|708.37|704.37|708.15|704.15|32
1613949440000|2021-02-21 23:17:20|708.33|704.33|708.15|704.15|708.36|704.36|708.13|704.13|31
1613949450000|2021-02-21 23:17:30|708.14|704.14|707.82|703.82|708.14|704.14|707.73|703.73|32
1613949460000|2021-02-21 23:17:40|707.78|703.78|707.87|703.87|707.91|703.91|707.77|703.77|25
1613949470000|2021-02-21 23:17:50|707.82|703.82|707.49|703.49|707.82|703.82|707.46|703.46|26
1613949480000|2021-02-21 23:18:00|707.51|703.51|707.73|703.73|707.83|703.83|707.44|703.44|28
1613949490000|2021-02-21 23:18:10|707.72|703.72|707.67|703.67|707.9|703.9|707.61|703.61|26
1613949500000|2021-02-21 23:18:20|707.71|703.71|707.85|703.85|707.92|703.92|707.61|703.61|21
1613949510000|2021-02-21 23:18:30|707.78|703.78|707.84|703.84|707.85|703.85|707.7|703.7|10
1613949520000|2021-02-21 23:18:40|707.85|703.85|707.87|703.87|707.91|703.91|707.85|703.85|12
1613949530000|2021-02-21 23:18:50|707.86|703.86|707.74|703.74|707.88|703.88|707.74|703.74|12
1613949540000|2021-02-21 23:19:00|707.76|703.76|707.41|703.41|707.79|703.79|707.32|703.32|30
1613949550000|2021-02-21 23:19:10|707.4|703.4|707.44|703.44|707.53|703.53|707.39|703.39|20
1613949560000|2021-02-21 23:19:20|707.47|703.47|707.75|703.75|707.81|703.81|707.47|703.47|22
1613949570000|2021-02-21 23:19:30|707.76|703.76|707.9|703.9|707.9|703.9|707.75|703.75|14
1613949580000|2021-02-21 23:19:40|707.95|703.95|708.04|704.04|708.08|704.08|707.95|703.95|13
1613949590000|2021-02-21 23:19:50|708|704|708.03|704.03|708.06|704.06|708|704|11
1613949600000|2021-02-21 23:20:00|708.02|704.02|708.07|704.07|708.32|704.32|708.02|704.02|16
1613949610000|2021-02-21 23:20:10|708.13|704.13|708.09|704.09|708.16|704.16|708.06|704.06|15
1613949620000|2021-02-21 23:20:20|708.1|704.1|708.08|704.08|708.14|704.14|707.97|703.97|22
1613949630000|2021-02-21 23:20:30|708.09|704.09|708.22|704.22|708.32|704.32|708.04|704.04|20
1613949640000|2021-02-21 23:20:40|708.21|704.21|708.16|704.16|708.26|704.26|708.11|704.11|28
1613949650000|2021-02-21 23:20:50|708.17|704.17|708.17|704.17|708.44|704.44|708.17|704.17|19
1613949660000|2021-02-21 23:21:00|708.16|704.16|708|704|708.25|704.25|707.98|703.98|27
1613949670000|2021-02-21 23:21:10|708.02|704.02|707.5|703.5|708.06|704.06|707.49|703.49|25
1613949680000|2021-02-21 23:21:20|707.56|703.56|707.74|703.74|707.83|703.83|707.21|703.21|25
1613949690000|2021-02-21 23:21:30|707.77|703.77|707.76|703.76|707.88|703.88|707.76|703.76|14
1613949700000|2021-02-21 23:21:40|707.79|703.79|707.73|703.73|707.82|703.82|707.73|703.73|10
1613949710000|2021-02-21 23:21:50|707.74|703.74|707.73|703.73|707.77|703.77|707.73|703.73|5
1613949720000|2021-02-21 23:22:00|707.72|703.72|707.75|703.75|707.81|703.81|707.56|703.56|28
1613949730000|2021-02-21 23:22:10|707.79|703.79|707.78|703.78|707.88|703.88|707.73|703.73|17
1613949740000|2021-02-21 23:22:20|707.74|703.74|707.83|703.83|707.88|703.88|707.74|703.74|11
1613949750000|2021-02-21 23:22:30|707.82|703.82|707.86|703.86|707.92|703.92|707.82|703.82|12
1613949760000|2021-02-21 23:22:40|707.83|703.83|707.53|703.53|707.85|703.85|707.48|703.48|16
1613949770000|2021-02-21 23:22:50|707.57|703.57|707.65|703.65|707.67|703.67|707.4|703.4|21
1613949780000|2021-02-21 23:23:00|707.67|703.67|707.88|703.88|707.88|703.88|707.62|703.62|24
1613949790000|2021-02-21 23:23:10|707.81|703.81|707.61|703.61|707.81|703.81|707.61|703.61|25
1613949800000|2021-02-21 23:23:20|707.57|703.57|707.88|703.88|707.96|703.96|707.57|703.57|20
1613949810000|2021-02-21 23:23:30|707.87|703.87|707.54|703.54|707.87|703.87|707.54|703.54|12
1613949820000|2021-02-21 23:23:40|707.49|703.49|707.53|703.53|707.53|703.53|707.49|703.49|7
1613949830000|2021-02-21 23:23:50|707.51|703.51|707.46|703.46|707.51|703.51|707.46|703.46|2
1613949840000|2021-02-21 23:24:00|707.54|703.54|708.02|704.02|708.11|704.11|707.54|703.54|30
1613949850000|2021-02-21 23:24:10|707.97|703.97|707.76|703.76|707.98|703.98|707.76|703.76|25
1613949860000|2021-02-21 23:24:20|707.8|703.8|707.76|703.76|707.84|703.84|707.75|703.75|23
1613949870000|2021-02-21 23:24:30|707.77|703.77|707.84|703.84|707.96|703.96|707.73|703.73|17
1613949880000|2021-02-21 23:24:40|707.71|703.71|707.76|703.76|707.77|703.77|707.71|703.71|17
1613949890000|2021-02-21 23:24:50|707.86|703.86|707.9|703.9|707.93|703.93|707.83|703.83|16
1613949900000|2021-02-21 23:25:00|707.89|703.89|707.62|703.62|707.91|703.91|707.61|703.61|18
1613949910000|2021-02-21 23:25:10|707.61|703.61|707.48|703.48|707.61|703.61|707.46|703.46|9
1613949920000|2021-02-21 23:25:20|707.46|703.46|707.61|703.61|707.65|703.65|707.34|703.34|14
1613949930000|2021-02-21 23:25:30|707.65|703.65|707.43|703.43|707.65|703.65|707.43|703.43|23
1613949940000|2021-02-21 23:25:40|707.49|703.49|707.44|703.44|707.59|703.59|707.43|703.43|17
1613949950000|2021-02-21 23:25:50|707.55|703.55|707.7|703.7|707.74|703.74|707.55|703.55|20
1613949960000|2021-02-21 23:26:00|707.73|703.73|707.48|703.48|707.73|703.73|707.48|703.48|20
1613949970000|2021-02-21 23:26:10|707.47|703.47|707.44|703.44|707.52|703.52|707.44|703.44|10
1613949980000|2021-02-21 23:26:20|707.49|703.49|708.04|704.04|708.04|704.04|707.49|703.49|18
1613949990000|2021-02-21 23:26:30|708.02|704.02|707.78|703.78|708.03|704.03|707.76|703.76|13
1613950000000|2021-02-21 23:26:40|707.79|703.79|707.78|703.78|707.79|703.79|707.75|703.75|12
1613950010000|2021-02-21 23:26:50|707.77|703.77|707.12|703.12|707.77|703.77|707.09|703.09|22
1613950020000|2021-02-21 23:27:00|707.1|703.1|707.26|703.26|707.28|703.28|706.94|702.94|23
1613950030000|2021-02-21 23:27:10|707.42|703.42|707.34|703.34|707.67|703.67|707.33|703.33|27
1613950040000|2021-02-21 23:27:20|707.4|703.4|707.24|703.24|707.42|703.42|707.23|703.23|17
1613950050000|2021-02-21 23:27:30|707.27|703.27|707.29|703.29|707.39|703.39|707.27|703.27|23
1613950060000|2021-02-21 23:27:40|707.31|703.31|707.05|703.05|707.45|703.45|707.02|703.02|25
1613950070000|2021-02-21 23:27:50|707.03|703.03|707.04|703.04|707.16|703.16|707.02|703.02|20
1613950080000|2021-02-21 23:28:00|707.07|703.07|707.16|703.16|707.73|703.73|707.06|703.06|28
1613950090000|2021-02-21 23:28:10|707.17|703.17|707.2|703.2|707.26|703.26|707.14|703.14|25
1613950100000|2021-02-21 23:28:20|707.21|703.21|707.5|703.5|707.71|703.71|707.2|703.2|25
1613950110000|2021-02-21 23:28:30|707.49|703.49|707.37|703.37|707.64|703.64|707.16|703.16|30
1613950120000|2021-02-21 23:28:40|707.35|703.35|707.38|703.38|707.68|703.68|707.33|703.33|28
1613950130000|2021-02-21 23:28:50|707.45|703.45|707.41|703.41|707.59|703.59|707.39|703.39|25
1613950140000|2021-02-21 23:29:00|707.4|703.4|707.42|703.42|707.5|703.5|707.4|703.4|11
1613950150000|2021-02-21 23:29:10|707.47|703.47|707.54|703.54|707.88|703.88|707.47|703.47|9
1613950160000|2021-02-21 23:29:20|707.56|703.56|707.74|703.74|707.78|703.78|707.53|703.53|17
1613950170000|2021-02-21 23:29:30|707.79|703.79|707.64|703.64|707.79|703.79|707.61|703.61|13
1613950180000|2021-02-21 23:29:40|707.62|703.62|707.7|703.7|707.71|703.71|707.62|703.62|7
1613950190000|2021-02-21 23:29:50|707.77|703.77|708|704|708.14|704.14|707.77|703.77|24
1613950200000|2021-02-21 23:30:00|707.94|703.94|708.18|704.18|708.25|704.25|707.87|703.87|17
1613950210000|2021-02-21 23:30:10|708.19|704.19|708.19|704.19|708.52|704.52|708.12|704.12|26
1613950220000|2021-02-21 23:30:20|708.13|704.13|709.11|705.11|709.2|705.2|708.13|704.13|26
1613950230000|2021-02-21 23:30:30|709.18|705.18|709.19|705.19|709.24|705.24|709.01|705.01|25
1613950240000|2021-02-21 23:30:40|709.2|705.2|709.66|705.66|709.72|705.72|709.2|705.2|26
1613950250000|2021-02-21 23:30:50|709.65|705.65|709.57|705.57|709.67|705.67|709.42|705.42|27
1613950260000|2021-02-21 23:31:00|709.62|705.62|709.37|705.37|709.68|705.68|709.14|705.14|28
1613950270000|2021-02-21 23:31:10|709.36|705.36|709.63|705.63|709.89|705.89|709.25|705.25|29
1613950280000|2021-02-21 23:31:20|709.66|705.66|710.24|706.24|710.24|706.24|709.58|705.58|21
1613950290000|2021-02-21 23:31:30|710.25|706.25|710.31|706.31|710.36|706.36|710.21|706.21|21
1613950300000|2021-02-21 23:31:40|710.29|706.29|710.41|706.41|710.43|706.43|710.2|706.2|15
1613950310000|2021-02-21 23:31:50|710.42|706.42|710.1|706.1|710.45|706.45|710.1|706.1|12
1613950320000|2021-02-21 23:32:00|710.13|706.13|710.11|706.11|710.2|706.2|709.94|705.94|19
1613950330000|2021-02-21 23:32:10|710.15|706.15|709.93|705.93|710.15|706.15|709.86|705.86|26
1613950340000|2021-02-21 23:32:20|709.86|705.86|709.39|705.39|709.91|705.91|709.39|705.39|30
1613950350000|2021-02-21 23:32:30|709.45|705.45|709.48|705.48|709.49|705.49|709.18|705.18|34
1613950360000|2021-02-21 23:32:40|709.45|705.45|709.47|705.47|709.55|705.55|709.35|705.35|27
1613950370000|2021-02-21 23:32:50|709.44|705.44|709.53|705.53|709.54|705.54|709.44|705.44|20
1613950380000|2021-02-21 23:33:00|709.48|705.48|710.08|706.08|710.17|706.17|709.48|705.48|28
1613950390000|2021-02-21 23:33:10|710.09|706.09|710.2|706.2|710.24|706.24|710.08|706.08|21
1613950400000|2021-02-21 23:33:20|710.17|706.17|709.83|705.83|710.18|706.18|709.83|705.83|19
1613950410000|2021-02-21 23:33:30|709.82|705.82|710.04|706.04|710.25|706.25|709.82|705.82|23
1613950420000|2021-02-21 23:33:40|710.05|706.05|710.29|706.29|710.4|706.4|710.04|706.04|26
1613950430000|2021-02-21 23:33:50|710.33|706.33|710.04|706.04|710.34|706.34|710.02|706.02|24
1613950440000|2021-02-21 23:34:00|710|706|709.74|705.74|710.05|706.05|709.74|705.74|21
1613950450000|2021-02-21 23:34:10|709.73|705.73|709.66|705.66|709.74|705.74|709.65|705.65|7
1613950460000|2021-02-21 23:34:20|709.65|705.65|709.81|705.81|709.83|705.83|709.59|705.59|27
1613950470000|2021-02-21 23:34:30|709.82|705.82|709.8|705.8|709.87|705.87|709.78|705.78|29
1613950480000|2021-02-21 23:34:40|709.81|705.81|709.61|705.61|709.84|705.84|709.48|705.48|25
1613950490000|2021-02-21 23:34:50|709.65|705.65|709.68|705.68|709.72|705.72|709.56|705.56|23
1613950500000|2021-02-21 23:35:00|709.71|705.71|709.69|705.69|710.09|706.09|709.64|705.64|26
1613950510000|2021-02-21 23:35:10|709.64|705.64|709.84|705.84|709.88|705.88|709.64|705.64|13
1613950520000|2021-02-21 23:35:20|709.77|705.77|709.97|705.97|709.97|705.97|709.77|705.77|11
1613950530000|2021-02-21 23:35:30|709.93|705.93|709.8|705.8|709.94|705.94|709.73|705.73|26
1613950540000|2021-02-21 23:35:40|709.79|705.79|709.77|705.77|709.8|705.8|709.76|705.76|10
1613950550000|2021-02-21 23:35:50|709.76|705.76|710.01|706.01|710.07|706.07|709.76|705.76|7
1613950560000|2021-02-21 23:36:00|709.98|705.98|710.6|706.6|710.6|706.6|709.98|705.98|20
1613950570000|2021-02-21 23:36:10|710.61|706.61|710.71|706.71|710.74|706.74|710.6|706.6|13
1613950580000|2021-02-21 23:36:20|710.72|706.72|710.72|706.72|710.73|706.73|710.72|706.72|3
1613950590000|2021-02-21 23:36:30|710.73|706.73|710.62|706.62|710.73|706.73|710.62|706.62|22
1613950600000|2021-02-21 23:36:40|710.6|706.6|710.63|706.63|710.64|706.64|710.48|706.48|15
1613950610000|2021-02-21 23:36:50|710.62|706.62|710.87|706.87|710.87|706.87|710.61|706.61|18
1613950620000|2021-02-21 23:37:00|710.78|706.78|710.8|706.8|710.81|706.81|710.72|706.72|21
1613950630000|2021-02-21 23:37:10|711.04|707.04|710.98|706.98|711.04|707.04|710.85|706.85|26
1613950640000|2021-02-21 23:37:20|710.93|706.93|710.39|706.39|710.99|706.99|710.27|706.27|23
1613950650000|2021-02-21 23:37:30|710.33|706.33|710.18|706.18|710.33|706.33|710.05|706.05|27
1613950660000|2021-02-21 23:37:40|710.16|706.16|710.55|706.55|710.55|706.55|710.1|706.1|25
1613950670000|2021-02-21 23:37:50|710.33|706.33|709.68|705.68|710.37|706.37|709.68|705.68|33
1613950680000|2021-02-21 23:38:00|709.67|705.67|709.7|705.7|709.82|705.82|709.59|705.59|26
1613950690000|2021-02-21 23:38:10|709.69|705.69|709.75|705.75|709.78|705.78|709.69|705.69|18
1613950700000|2021-02-21 23:38:20|709.76|705.76|709.58|705.58|709.76|705.76|709.53|705.53|13
1613950710000|2021-02-21 23:38:30|709.62|705.62|710.06|706.06|710.08|706.08|709.59|705.59|15
1613950720000|2021-02-21 23:38:40|710.07|706.07|709.74|705.74|710.07|706.07|709.74|705.74|14
1613950730000|2021-02-21 23:38:50|709.75|705.75|709.29|705.29|709.78|705.78|709.11|705.11|29
1613950740000|2021-02-21 23:39:00|709.3|705.3|709.85|705.85|709.85|705.85|709.24|705.24|31
1613950750000|2021-02-21 23:39:10|709.83|705.83|709.77|705.77|709.85|705.85|709.67|705.67|22
1613950760000|2021-02-21 23:39:20|709.67|705.67|709.47|705.47|709.73|705.73|709.44|705.44|15
1613950770000|2021-02-21 23:39:30|709.49|705.49|709.42|705.42|709.49|705.49|709.29|705.29|15
1613950780000|2021-02-21 23:39:40|709.38|705.38|709.43|705.43|709.46|705.46|709.11|705.11|28
1613950790000|2021-02-21 23:39:50|709.44|705.44|709.33|705.33|709.45|705.45|709.33|705.33|7
1613950800000|2021-02-21 23:40:00|709.36|705.36|708.98|704.98|709.36|705.36|708.98|704.98|20
1613950810000|2021-02-21 23:40:10|708.97|704.97|708.71|704.71|708.97|704.97|708.7|704.7|13
1613950820000|2021-02-21 23:40:20|708.7|704.7|708.83|704.83|708.88|704.88|708.7|704.7|16
1613950830000|2021-02-21 23:40:30|708.85|704.85|709.24|705.24|709.24|705.24|708.73|704.73|22
1613950840000|2021-02-21 23:40:40|709.23|705.23|709.04|705.04|709.23|705.23|709.02|705.02|16
1613950850000|2021-02-21 23:40:50|709.05|705.05|709.9|705.9|709.93|705.93|709.05|705.05|28
1613950860000|2021-02-21 23:41:00|709.86|705.86|710.28|706.28|710.28|706.28|709.86|705.86|24
1613950870000|2021-02-21 23:41:10|710.15|706.15|710.01|706.01|710.28|706.28|709.94|705.94|27
1613950880000|2021-02-21 23:41:20|710.14|706.14|710.28|706.28|710.3|706.3|709.97|705.97|27
1613950890000|2021-02-21 23:41:30|710.24|706.24|710.14|706.14|710.33|706.33|710.08|706.08|21
1613950900000|2021-02-21 23:41:40|710.39|706.39|710.49|706.49|710.49|706.49|710.39|706.39|11
1613950910000|2021-02-21 23:41:50|710.51|706.51|710.43|706.43|710.83|706.83|710.39|706.39|22
1613950920000|2021-02-21 23:42:00|710.37|706.37|710.48|706.48|710.6|706.6|710.37|706.37|20
1613950930000|2021-02-21 23:42:10|710.49|706.49|710.91|706.91|710.91|706.91|710.49|706.49|10
1613950940000|2021-02-21 23:42:20|710.92|706.92|711.04|707.04|711.06|707.06|710.9|706.9|16
1613950950000|2021-02-21 23:42:30|711.03|707.03|710.96|706.96|711.06|707.06|710.9|706.9|15
1613950960000|2021-02-21 23:42:40|710.97|706.97|711.06|707.06|711.06|707.06|710.86|706.86|20
1613950970000|2021-02-21 23:42:50|711.07|707.07|711.34|707.34|711.39|707.39|711.04|707.04|19
1613950980000|2021-02-21 23:43:00|711.37|707.37|710.93|706.93|711.4|707.4|710.85|706.85|34
1613950990000|2021-02-21 23:43:10|710.9|706.9|710.95|706.95|710.96|706.96|710.82|706.82|26
1613951000000|2021-02-21 23:43:20|710.96|706.96|710.98|706.98|711|707|710.76|706.76|28
1613951010000|2021-02-21 23:43:30|710.97|706.97|710.9|706.9|710.99|706.99|710.74|706.74|22
1613951020000|2021-02-21 23:43:40|710.87|706.87|711.16|707.16|711.16|707.16|710.87|706.87|21
1613951030000|2021-02-21 23:43:50|711.14|707.14|711.22|707.22|711.23|707.23|711.11|707.11|15
1613951040000|2021-02-21 23:44:00|711.23|707.23|711.26|707.26|711.27|707.27|711.22|707.22|7
1613951050000|2021-02-21 23:44:10|711.27|707.27|711.2|707.2|711.27|707.27|711.18|707.18|14
1613951060000|2021-02-21 23:44:20|711.21|707.21|711.29|707.29|711.29|707.29|711.19|707.19|12
1613951070000|2021-02-21 23:44:30|711.3|707.3|711.38|707.38|711.46|707.46|711.3|707.3|7
1613951080000|2021-02-21 23:44:40|711.37|707.37|711.35|707.35|711.4|707.4|711.34|707.34|13
1613951090000|2021-02-21 23:44:50|711.34|707.34|711.28|707.28|711.35|707.35|711.25|707.25|13
1613951100000|2021-02-21 23:45:00|711.3|707.3|711.49|707.49|711.49|707.49|711.28|707.28|18
1613951110000|2021-02-21 23:45:10|711.5|707.5|711.69|707.69|711.97|707.97|711.5|707.5|25
1613951120000|2021-02-21 23:45:20|711.7|707.7|711.84|707.84|711.93|707.93|711.69|707.69|15
1613951130000|2021-02-21 23:45:30|712.11|708.11|712.18|708.18|712.28|708.28|711.94|707.94|25
1613951140000|2021-02-21 23:45:40|712.19|708.19|712.42|708.42|712.43|708.43|711.92|707.92|17
1613951150000|2021-02-21 23:45:50|712.43|708.43|712.83|708.83|712.83|708.83|712.43|708.43|28
1613951160000|2021-02-21 23:46:00|712.84|708.84|713.28|709.28|713.38|709.38|712.82|708.82|29
1613951170000|2021-02-21 23:46:10|713.3|709.3|713.15|709.15|713.48|709.48|713.12|709.12|31
1613951180000|2021-02-21 23:46:20|713.21|709.21|712.75|708.75|713.21|709.21|712.71|708.71|29
1613951190000|2021-02-21 23:46:30|712.71|708.71|712.24|708.24|712.73|708.73|712.23|708.23|32
1613951200000|2021-02-21 23:46:40|712.3|708.3|711.84|707.84|712.3|708.3|711.83|707.83|34
1613951210000|2021-02-21 23:46:50|711.83|707.83|711.73|707.73|711.92|707.92|711.67|707.67|31
1613951220000|2021-02-21 23:47:00|711.74|707.74|711.71|707.71|711.85|707.85|711.68|707.68|20
1613951230000|2021-02-21 23:47:10|711.75|707.75|712.41|708.41|712.47|708.47|711.69|707.69|25
1613951240000|2021-02-21 23:47:20|712.38|708.38|713.13|709.13|713.23|709.23|712.38|708.38|28
1613951250000|2021-02-21 23:47:30|713.07|709.07|712.9|708.9|713.14|709.14|712.9|708.9|16
1613951260000|2021-02-21 23:47:40|712.91|708.91|713.03|709.03|713.04|709.04|712.88|708.88|24
1613951270000|2021-02-21 23:47:50|713.04|709.04|712.91|708.91|713.04|709.04|712.86|708.86|19
1613951280000|2021-02-21 23:48:00|712.93|708.93|713.02|709.02|713.03|709.03|712.89|708.89|12
1613951290000|2021-02-21 23:48:10|712.99|708.99|712.47|708.47|713.02|709.02|712.45|708.45|25
1613951300000|2021-02-21 23:48:20|712.51|708.51|711.51|707.51|712.51|708.51|711.45|707.45|30
1613951310000|2021-02-21 23:48:30|711.54|707.54|711.59|707.59|711.71|707.71|711.48|707.48|25
1613951320000|2021-02-21 23:48:40|711.6|707.6|711.61|707.61|711.63|707.63|711.54|707.54|21
1613951330000|2021-02-21 23:48:50|711.59|707.59|711.28|707.28|711.59|707.59|711.23|707.23|31
1613951340000|2021-02-21 23:49:00|711.29|707.29|710.87|706.87|711.29|707.29|710.87|706.87|23
1613951350000|2021-02-21 23:49:10|710.9|706.9|710.84|706.84|710.92|706.92|710.83|706.83|20
1613951360000|2021-02-21 23:49:20|710.74|706.74|710.7|706.7|710.76|706.76|710.37|706.37|29
1613951370000|2021-02-21 23:49:30|710.71|706.71|710.96|706.96|710.96|706.96|710.71|706.71|18
1613951380000|2021-02-21 23:49:40|710.97|706.97|710.78|706.78|711.1|707.1|710.78|706.78|29
1613951390000|2021-02-21 23:49:50|710.87|706.87|710.39|706.39|710.87|706.87|710.36|706.36|31
1613951400000|2021-02-21 23:50:00|710.38|706.38|710.23|706.23|710.38|706.38|710.11|706.11|26
1613951410000|2021-02-21 23:50:10|710.22|706.22|710.27|706.27|710.32|706.32|710.22|706.22|21
1613951420000|2021-02-21 23:50:20|710.26|706.26|710.01|706.01|710.34|706.34|710.01|706.01|24
1613951430000|2021-02-21 23:50:30|710.06|706.06|710.05|706.05|710.14|706.14|710.03|706.03|20
1613951440000|2021-02-21 23:50:40|710.08|706.08|710.14|706.14|710.28|706.28|710.08|706.08|20
1613951450000|2021-02-21 23:50:50|710.12|706.12|710.25|706.25|710.31|706.31|710.11|706.11|20
1613951460000|2021-02-21 23:51:00|710.26|706.26|710.07|706.07|710.26|706.26|710.07|706.07|14
1613951470000|2021-02-21 23:51:10|710.09|706.09|710.13|706.13|710.33|706.33|710.06|706.06|27
1613951480000|2021-02-21 23:51:20|710.14|706.14|710.2|706.2|710.27|706.27|709.86|705.86|26
1613951490000|2021-02-21 23:51:30|710.23|706.23|710.05|706.05|710.28|706.28|709.93|705.93|29
1613951500000|2021-02-21 23:51:40|710.04|706.04|710.04|706.04|710.06|706.06|709.91|705.91|19
1613951510000|2021-02-21 23:51:50|710.01|706.01|709.92|705.92|710.13|706.13|709.89|705.89|24
1613951520000|2021-02-21 23:52:00|709.97|705.97|710.14|706.14|710.17|706.17|709.97|705.97|25
1613951530000|2021-02-21 23:52:10|710.13|706.13|710.02|706.02|710.17|706.17|710|706|18
1613951540000|2021-02-21 23:52:20|710|706|710.19|706.19|710.19|706.19|710|706|25
1613951550000|2021-02-21 23:52:30|710.16|706.16|710.18|706.18|710.18|706.18|710.02|706.02|23
1613951560000|2021-02-21 23:52:40|710.15|706.15|710.17|706.17|710.17|706.17|710.09|706.09|24
1613951570000|2021-02-21 23:52:50|710.12|706.12|710.08|706.08|710.13|706.13|709.92|705.92|26
1613951580000|2021-02-21 23:53:00|710.1|706.1|709.83|705.83|710.11|706.11|709.83|705.83|30
1613951590000|2021-02-21 23:53:10|709.84|705.84|709.6|705.6|709.84|705.84|709.53|705.53|25
1613951600000|2021-02-21 23:53:20|709.59|705.59|709.64|705.64|709.69|705.69|709.59|705.59|12
1613951610000|2021-02-21 23:53:30|709.65|705.65|709.67|705.67|709.73|705.73|709.65|705.65|7
1613951620000|2021-02-21 23:53:40|709.7|705.7|709.57|705.57|709.72|705.72|709.57|705.57|11
1613951630000|2021-02-21 23:53:50|709.56|705.56|709.41|705.41|709.61|705.61|709.31|705.31|30
1613951640000|2021-02-21 23:54:00|709.45|705.45|709.91|705.91|709.92|705.92|709.44|705.44|32
1613951650000|2021-02-21 23:54:10|709.9|705.9|710.12|706.12|710.15|706.15|709.83|705.83|24
1613951660000|2021-02-21 23:54:20|710.1|706.1|710.01|706.01|710.1|706.1|709.92|705.92|22
1613951670000|2021-02-21 23:54:30|710.03|706.03|709.81|705.81|710.09|706.09|709.81|705.81|28
1613951680000|2021-02-21 23:54:40|709.8|705.8|709.89|705.89|710.02|706.02|709.65|705.65|29
1613951690000|2021-02-21 23:54:50|709.82|705.82|709.8|705.8|709.84|705.84|709.68|705.68|33
1613951700000|2021-02-21 23:55:00|709.79|705.79|709.87|705.87|709.88|705.88|709.72|705.72|28
1613951710000|2021-02-21 23:55:10|709.82|705.82|709.82|705.82|709.88|705.88|709.71|705.71|21
1613951720000|2021-02-21 23:55:20|709.77|705.77|709.45|705.45|709.84|705.84|709.42|705.42|25
1613951730000|2021-02-21 23:55:30|709.48|705.48|709.23|705.23|709.48|705.48|709.19|705.19|23
1613951740000|2021-02-21 23:55:40|709.2|705.2|709.42|705.42|709.42|705.42|709.2|705.2|21
1613951750000|2021-02-21 23:55:50|709.43|705.43|709.38|705.38|709.43|705.43|709.31|705.31|23
1613951760000|2021-02-21 23:56:00|709.32|705.32|709.16|705.16|709.32|705.32|709.04|705.04|24
1613951770000|2021-02-21 23:56:10|709.17|705.17|709.37|705.37|709.39|705.39|709.11|705.11|24
1613951780000|2021-02-21 23:56:20|709.38|705.38|709.34|705.34|709.4|705.4|709.26|705.26|30
1613951790000|2021-02-21 23:56:30|709.33|705.33|709.33|705.33|709.42|705.42|709.3|705.3|25
1613951800000|2021-02-21 23:56:40|709.3|705.3|709.13|705.13|709.39|705.39|709.13|705.13|27
1613951810000|2021-02-21 23:56:50|709.14|705.14|708.98|704.98|709.16|705.16|708.92|704.92|20
1613951820000|2021-02-21 23:57:00|708.97|704.97|709.04|705.04|709.15|705.15|708.96|704.96|23
1613951830000|2021-02-21 23:57:10|709.03|705.03|709.03|705.03|709.13|705.13|708.93|704.93|32
1613951840000|2021-02-21 23:57:20|709|705|708.97|704.97|709.03|705.03|708.93|704.93|16
1613951850000|2021-02-21 23:57:30|709.04|705.04|709.24|705.24|709.24|705.24|709|705|20
1613951860000|2021-02-21 23:57:40|709.2|705.2|709.19|705.19|709.24|705.24|709.13|705.13|19
1613951870000|2021-02-21 23:57:50|709.18|705.18|709.14|705.14|709.23|705.23|709|705|23
1613951880000|2021-02-21 23:58:00|709.15|705.15|709.29|705.29|709.35|705.35|709.1|705.1|24
1613951890000|2021-02-21 23:58:10|709.28|705.28|709.26|705.26|709.32|705.32|709.26|705.26|20
1613951900000|2021-02-21 23:58:20|709.27|705.27|709.38|705.38|709.44|705.44|709.27|705.27|13
1613951910000|2021-02-21 23:58:30|709.41|705.41|709.46|705.46|709.62|705.62|709.38|705.38|24
1613951920000|2021-02-21 23:58:40|709.47|705.47|709.72|705.72|709.81|705.81|709.47|705.47|17
1613951930000|2021-02-21 23:58:50|709.71|705.71|709.39|705.39|709.71|705.71|709.39|705.39|24
1613951940000|2021-02-21 23:59:00|709.37|705.37|709.06|705.06|709.37|705.37|709.06|705.06|22
1613951950000|2021-02-21 23:59:10|709.05|705.05|709.14|705.14|709.17|705.17|708.96|704.96|22
1613951960000|2021-02-21 23:59:20|709.18|705.18|709.22|705.22|709.45|705.45|709.18|705.18|24
1613951970000|2021-02-21 23:59:30|709.23|705.23|709.23|705.23|709.28|705.28|709.2|705.2|21
1613951980000|2021-02-21 23:59:40|709.27|705.27|709.24|705.24|709.28|705.28|709.2|705.2|20
1613951990000|2021-02-21 23:59:50|709.23|705.23|709.09|705.09|709.24|705.24|709.05|705.05|29
1613952000000|2021-02-22 00:00:00|709.1|705.1|709.99|705.99|709.99|705.99|709.08|705.08|29
1613952010000|2021-02-22 00:00:10|710.05|706.05|711.37|707.37|711.37|707.37|709.97|705.97|25
1613952020000|2021-02-22 00:00:20|711.44|707.44|711.58|707.58|711.64|707.64|711.3|707.3|26
1613952030000|2021-02-22 00:00:30|711.56|707.56|712.27|708.27|712.27|708.27|711.26|707.26|35
1613952040000|2021-02-22 00:00:40|712.17|708.17|711.87|707.87|712.42|708.42|711.77|707.77|35
1613952050000|2021-02-22 00:00:50|711.89|707.89|711.45|707.45|711.89|707.89|711.24|707.24|27
1613952060000|2021-02-22 00:01:00|711.44|707.44|711.47|707.47|711.88|707.88|711.44|707.44|37
1613952070000|2021-02-22 00:01:10|711.21|707.21|710.45|706.45|711.21|707.21|710.45|706.45|34
1613952080000|2021-02-22 00:01:20|710.48|706.48|710.02|706.02|710.48|706.48|709.84|705.84|29
1613952090000|2021-02-22 00:01:30|710|706|709.54|705.54|710.01|706.01|709.52|705.52|30
1613952100000|2021-02-22 00:01:40|709.51|705.51|709.35|705.35|709.51|705.51|709.33|705.33|32
1613952110000|2021-02-22 00:01:50|709.37|705.37|709.38|705.38|709.39|705.39|709.3|705.3|20
1613952120000|2021-02-22 00:02:00|709.39|705.39|709.36|705.36|709.5|705.5|709.33|705.33|24
1613952130000|2021-02-22 00:02:10|709.29|705.29|709.33|705.33|709.45|705.45|709.24|705.24|27
1613952140000|2021-02-22 00:02:20|709.29|705.29|708.74|704.74|709.33|705.33|708.72|704.72|28
1613952150000|2021-02-22 00:02:30|708.73|704.73|708.76|704.76|708.82|704.82|708.61|704.61|26
1613952160000|2021-02-22 00:02:40|708.71|704.71|708.03|704.03|708.84|704.84|708.03|704.03|32
1613952170000|2021-02-22 00:02:50|708.02|704.02|708.8|704.8|708.86|704.86|708.02|704.02|28
1613952180000|2021-02-22 00:03:00|708.74|704.74|709.59|705.59|709.64|705.64|708.72|704.72|34
1613952190000|2021-02-22 00:03:10|709.65|705.65|709.78|705.78|709.84|705.84|709.36|705.36|30
1613952200000|2021-02-22 00:03:20|709.8|705.8|709.58|705.58|710.26|706.26|709.49|705.49|32
1613952210000|2021-02-22 00:03:30|709.6|705.6|709.49|705.49|709.73|705.73|709.29|705.29|36
1613952220000|2021-02-22 00:03:40|709.45|705.45|709.6|705.6|709.6|705.6|709.37|705.37|31
1613952230000|2021-02-22 00:03:50|709.5|705.5|708.35|704.35|709.5|705.5|708.13|704.13|36
1613952240000|2021-02-22 00:04:00|708.1|704.1|708.16|704.16|708.41|704.41|708.1|704.1|30
1613952250000|2021-02-22 00:04:10|708.22|704.22|707.89|703.89|708.22|704.22|707.78|703.78|25
1613952260000|2021-02-22 00:04:20|707.87|703.87|706.61|702.61|707.87|703.87|706.61|702.61|31
1613952270000|2021-02-22 00:04:30|706.57|702.57|706.44|702.44|706.62|702.62|706.44|702.44|30
1613952280000|2021-02-22 00:04:40|706.35|702.35|705.35|701.35|706.39|702.39|705.35|701.35|31
1613952290000|2021-02-22 00:04:50|705.4|701.4|705.63|701.63|705.98|701.98|705.35|701.35|34
1613952300000|2021-02-22 00:05:00|705.69|701.69|704.41|700.41|705.77|701.77|704.41|700.41|35
1613952310000|2021-02-22 00:05:10|704.29|700.29|703.56|699.56|704.29|700.29|702.43|698.43|35
1613952320000|2021-02-22 00:05:20|703.57|699.57|703.48|699.48|703.57|699.57|703.04|699.04|34
1613952330000|2021-02-22 00:05:30|703.54|699.54|703.83|699.83|704.32|700.32|703.54|699.54|31
1613952340000|2021-02-22 00:05:40|703.86|699.86|703.73|699.73|704.44|700.44|703.68|699.68|34
1613952350000|2021-02-22 00:05:50|703.72|699.72|702.97|698.97|703.74|699.74|702.71|698.71|38
1613952360000|2021-02-22 00:06:00|702.96|698.96|702.33|698.33|702.96|698.96|702.23|698.23|29
1613952370000|2021-02-22 00:06:10|702.28|698.28|702.52|698.52|702.66|698.66|701.95|697.95|35
1613952380000|2021-02-22 00:06:20|702.56|698.56|703.02|699.02|703.4|699.4|702.56|698.56|35
1613952390000|2021-02-22 00:06:30|702.94|698.94|703.65|699.65|703.71|699.71|702.75|698.75|36
1613952400000|2021-02-22 00:06:40|703.67|699.67|703|699|703.68|699.68|703|699|37
1613952410000|2021-02-22 00:06:50|703.01|699.01|702.95|698.95|703.15|699.15|702.71|698.71|32
1613952420000|2021-02-22 00:07:00|702.93|698.93|703.03|699.03|703.04|699.04|702.71|698.71|30
1613952430000|2021-02-22 00:07:10|703|699|703.18|699.18|703.27|699.27|702.84|698.84|36
1613952440000|2021-02-22 00:07:20|703.17|699.17|704.02|700.02|704.1|700.1|703.1|699.1|33
1613952450000|2021-02-22 00:07:30|704.03|700.03|703.41|699.41|704.11|700.11|703.36|699.36|35
1613952460000|2021-02-22 00:07:40|703.37|699.37|703.41|699.41|703.79|699.79|702.93|698.93|33
1613952470000|2021-02-22 00:07:50|703.5|699.5|702.97|698.97|703.7|699.7|702.96|698.96|32
1613952480000|2021-02-22 00:08:00|702.99|698.99|702.99|698.99|703.08|699.08|702.62|698.62|35
1613952490000|2021-02-22 00:08:10|702.98|698.98|702.83|698.83|703.01|699.01|702.77|698.77|21
1613952500000|2021-02-22 00:08:20|702.86|698.86|702.93|698.93|702.93|698.93|702.63|698.63|30
1613952510000|2021-02-22 00:08:30|702.9|698.9|702.88|698.88|703.2|699.2|702.85|698.85|29
1613952520000|2021-02-22 00:08:40|702.81|698.81|703.59|699.59|703.59|699.59|702.79|698.79|32
1613952530000|2021-02-22 00:08:50|703.77|699.77|704.24|700.24|704.54|700.54|703.77|699.77|27
1613952540000|2021-02-22 00:09:00|704.3|700.3|703.59|699.59|704.3|700.3|703.56|699.56|29
1613952550000|2021-02-22 00:09:10|703.55|699.55|704.36|700.36|704.36|700.36|703.55|699.55|31
1613952560000|2021-02-22 00:09:20|704.28|700.28|704.23|700.23|704.28|700.28|704.06|700.06|24
1613952570000|2021-02-22 00:09:30|704.19|700.19|703.71|699.71|704.2|700.2|703.71|699.71|25
1613952580000|2021-02-22 00:09:40|703.75|699.75|703.34|699.34|703.8|699.8|703.32|699.32|29
1613952590000|2021-02-22 00:09:50|703.33|699.33|703.1|699.1|703.42|699.42|703.1|699.1|24
1613952600000|2021-02-22 00:10:00|703.24|699.24|702.85|698.85|703.29|699.29|702.65|698.65|30
1613952610000|2021-02-22 00:10:10|702.78|698.78|702.75|698.75|703.15|699.15|702.59|698.59|30
1613952620000|2021-02-22 00:10:20|702.77|698.77|702.35|698.35|702.77|698.77|702.31|698.31|28
1613952630000|2021-02-22 00:10:30|702.37|698.37|702.43|698.43|702.62|698.62|702.06|698.06|33
1613952640000|2021-02-22 00:10:40|702.39|698.39|702.13|698.13|702.67|698.67|701.97|697.97|32
1613952650000|2021-02-22 00:10:50|702.09|698.09|702.1|698.1|702.11|698.11|701.83|697.83|35
1613952660000|2021-02-22 00:11:00|702.13|698.13|702.32|698.32|702.4|698.4|702.13|698.13|27
1613952670000|2021-02-22 00:11:10|702.33|698.33|702.52|698.52|702.59|698.59|702.33|698.33|27
1613952680000|2021-02-22 00:11:20|702.54|698.54|703.44|699.44|703.81|699.81|702.54|698.54|31
1613952690000|2021-02-22 00:11:30|703.86|699.86|703.76|699.76|704.2|700.2|703.73|699.73|34
1613952700000|2021-02-22 00:11:40|703.79|699.79|704.43|700.43|704.54|700.54|703.7|699.7|31
1613952710000|2021-02-22 00:11:50|704.42|700.42|704.08|700.08|704.42|700.42|704.08|700.08|21
1613952720000|2021-02-22 00:12:00|704.09|700.09|703.41|699.41|704.09|700.09|703.32|699.32|34
1613952730000|2021-02-22 00:12:10|703.39|699.39|702.54|698.54|703.39|699.39|702.53|698.53|32
1613952740000|2021-02-22 00:12:20|702.55|698.55|702.04|698.04|702.55|698.55|701.74|697.74|36
1613952750000|2021-02-22 00:12:30|701.86|697.86|701.97|697.97|702.48|698.48|701.8|697.8|37
1613952760000|2021-02-22 00:12:40|701.96|697.96|702.3|698.3|702.65|698.65|701.95|697.95|36
1613952770000|2021-02-22 00:12:50|702.31|698.31|702.49|698.49|702.49|698.49|701.99|697.99|35
1613952780000|2021-02-22 00:13:00|702.56|698.56|703.51|699.51|703.51|699.51|702.46|698.46|34
1613952790000|2021-02-22 00:13:10|703.59|699.59|703.14|699.14|703.72|699.72|703.13|699.13|27
1613952800000|2021-02-22 00:13:20|702.96|698.96|703.32|699.32|703.32|699.32|702.73|698.73|28
1613952810000|2021-02-22 00:13:30|703.31|699.31|703.19|699.19|703.37|699.37|703.14|699.14|36
1613952820000|2021-02-22 00:13:40|703.15|699.15|702.7|698.7|703.21|699.21|702.69|698.69|26
1613952830000|2021-02-22 00:13:50|702.71|698.71|702.4|698.4|702.9|698.9|702.25|698.25|32
1613952840000|2021-02-22 00:14:00|702.47|698.47|702.31|698.31|702.72|698.72|702.25|698.25|37
1613952850000|2021-02-22 00:14:10|702.33|698.33|702.69|698.69|702.69|698.69|702.33|698.33|33
1613952860000|2021-02-22 00:14:20|702.75|698.75|702.62|698.62|703.31|699.31|702.62|698.62|32
1613952870000|2021-02-22 00:14:30|702.45|698.45|701.67|697.67|702.49|698.49|701.67|697.67|39
1613952880000|2021-02-22 00:14:40|701.7|697.7|702.13|698.13|702.13|698.13|701.7|697.7|31
1613952890000|2021-02-22 00:14:50|702.15|698.15|701.52|697.52|702.15|698.15|701.52|697.52|32
1613952900000|2021-02-22 00:15:00|701.53|697.53|699.26|695.26|701.53|697.53|699.26|695.26|36
1613952910000|2021-02-22 00:15:10|699.2|695.2|699.62|695.62|699.62|695.62|698.84|694.84|28
1613952920000|2021-02-22 00:15:20|699.67|695.67|701.11|697.11|701.11|697.11|699.67|695.67|36
1613952930000|2021-02-22 00:15:30|700.97|696.97|700.75|696.75|701.03|697.03|700.63|696.63|25
1613952940000|2021-02-22 00:15:40|700.81|696.81|700.66|696.66|700.91|696.91|700.66|696.66|11
1613952950000|2021-02-22 00:15:50|700.7|696.7|700.77|696.77|700.79|696.79|700.63|696.63|21
1613952960000|2021-02-22 00:16:00|700.78|696.78|700.72|696.72|700.96|696.96|700.72|696.72|21
1613952970000|2021-02-22 00:16:10|700.58|696.58|701.14|697.14|701.21|697.21|700.58|696.58|32
1613952980000|2021-02-22 00:16:20|701.34|697.34|701.02|697.02|701.34|697.34|700.9|696.9|30
1613952990000|2021-02-22 00:16:30|701.01|697.01|701.48|697.48|701.48|697.48|700.92|696.92|26
1613953000000|2021-02-22 00:16:40|701.53|697.53|701.2|697.2|701.62|697.62|700.9|696.9|21
1613953010000|2021-02-22 00:16:50|701.21|697.21|701.45|697.45|701.76|697.76|701.21|697.21|24
1613953020000|2021-02-22 00:17:00|701.51|697.51|700.15|696.15|701.51|697.51|700.15|696.15|30
1613953030000|2021-02-22 00:17:10|700.14|696.14|699.26|695.26|700.27|696.27|698.95|694.95|35
1613953040000|2021-02-22 00:17:20|699.28|695.28|699.45|695.45|699.88|695.88|699.15|695.15|34
1613953050000|2021-02-22 00:17:30|699.5|695.5|698.8|694.8|699.68|695.68|698.8|694.8|34
1613953060000|2021-02-22 00:17:40|698.81|694.81|699.06|695.06|699.06|695.06|698.81|694.81|33
1613953070000|2021-02-22 00:17:50|699.1|695.1|699.1|695.1|699.16|695.16|698.92|694.92|26
1613953080000|2021-02-22 00:18:00|699.06|695.06|699.49|695.49|699.55|695.55|699.05|695.05|22
1613953090000|2021-02-22 00:18:10|699.4|695.4|700.86|696.86|700.98|696.98|699.4|695.4|32
1613953100000|2021-02-22 00:18:20|700.9|696.9|701.33|697.33|701.45|697.45|700.9|696.9|24
1613953110000|2021-02-22 00:18:30|701.29|697.29|701|697|701.3|697.3|700.91|696.91|28
1613953120000|2021-02-22 00:18:40|700.92|696.92|700.24|696.24|700.95|696.95|700.24|696.24|35
1613953130000|2021-02-22 00:18:50|700.38|696.38|700.26|696.26|700.58|696.58|700.26|696.26|32
1613953140000|2021-02-22 00:19:00|700.29|696.29|699.79|695.79|700.36|696.36|699.79|695.79|33
1613953150000|2021-02-22 00:19:10|699.78|695.78|699.08|695.08|699.94|695.94|698.77|694.77|27
1613953160000|2021-02-22 00:19:20|699.02|695.02|699.11|695.11|699.48|695.48|699.02|695.02|32
1613953170000|2021-02-22 00:19:30|699.14|695.14|698.9|694.9|699.24|695.24|698.79|694.79|34
1613953180000|2021-02-22 00:19:40|698.92|694.92|698.42|694.42|698.92|694.92|698.37|694.37|33
1613953190000|2021-02-22 00:19:50|698.47|694.47|699.08|695.08|699.08|695.08|698.42|694.42|29
1613953200000|2021-02-22 00:20:00|699.07|695.07|699.51|695.51|699.74|695.74|699.07|695.07|30
1613953210000|2021-02-22 00:20:10|699.47|695.47|699.51|695.51|699.72|695.72|699.15|695.15|29
1613953220000|2021-02-22 00:20:20|699.37|695.37|699.7|695.7|700.17|696.17|699.2|695.2|24
1613953230000|2021-02-22 00:20:30|699.5|695.5|699.28|695.28|700.14|696.14|699.16|695.16|28
1613953240000|2021-02-22 00:20:40|699.27|695.27|698.89|694.89|699.34|695.34|698.88|694.88|31
1613953250000|2021-02-22 00:20:50|698.94|694.94|698.98|694.98|699.07|695.07|698.63|694.63|29
1613953260000|2021-02-22 00:21:00|699|695|699.43|695.43|699.46|695.46|698.68|694.68|27
1613953270000|2021-02-22 00:21:10|699.42|695.42|699.15|695.15|699.42|695.42|699.11|695.11|27
1613953280000|2021-02-22 00:21:20|699.14|695.14|699.71|695.71|699.71|695.71|699.13|695.13|26
1613953290000|2021-02-22 00:21:30|699.68|695.68|699.97|695.97|699.99|695.99|699.68|695.68|22
1613953300000|2021-02-22 00:21:40|699.98|695.98|699.57|695.57|699.98|695.98|699.57|695.57|25
1613953310000|2021-02-22 00:21:50|699.59|695.59|699.85|695.85|699.92|695.92|699.59|695.59|26
1613953320000|2021-02-22 00:22:00|699.94|695.94|697.39|693.39|699.94|695.94|697.11|693.11|38
1613953330000|2021-02-22 00:22:10|697.3|693.3|697.01|693.01|697.66|693.66|696.92|692.92|34
1613953340000|2021-02-22 00:22:20|697.09|693.09|696.31|692.31|697.17|693.17|696.31|692.31|38
1613953350000|2021-02-22 00:22:30|696.27|692.27|696.11|692.11|696.46|692.46|696|692|35
1613953360000|2021-02-22 00:22:40|696.24|692.24|694.9|690.9|696.24|692.24|694.89|690.89|36
1613953370000|2021-02-22 00:22:50|694.94|690.94|694.06|690.06|695.04|691.04|694.06|690.06|27
1613953380000|2021-02-22 00:23:00|694.15|690.15|695.37|691.37|695.96|691.96|694.06|690.06|37
1613953390000|2021-02-22 00:23:10|695.26|691.26|694.46|690.46|695.26|691.26|693.81|689.81|36
1613953400000|2021-02-22 00:23:20|694.3|690.3|691.68|687.68|694.32|690.32|691.48|687.48|36
1613953410000|2021-02-22 00:23:30|691.65|687.65|692.37|688.37|692.37|688.37|690.95|686.95|36
1613953420000|2021-02-22 00:23:40|692.36|688.36|693.77|689.77|693.77|689.77|692.36|688.36|38
1613953430000|2021-02-22 00:23:50|693.74|689.74|693.72|689.72|693.76|689.76|692.99|688.99|38
1613953440000|2021-02-22 00:24:00|693.74|689.74|696.14|692.14|696.14|692.14|693.73|689.73|37
1613953450000|2021-02-22 00:24:10|696.15|692.15|696.01|692.01|696.74|692.74|695.76|691.76|32
1613953460000|2021-02-22 00:24:20|695.99|691.99|696.91|692.91|696.94|692.94|695.99|691.99|36
1613953470000|2021-02-22 00:24:30|696.83|692.83|696.05|692.05|696.83|692.83|695.97|691.97|37
1613953480000|2021-02-22 00:24:40|696.2|692.2|695.73|691.73|696.61|692.61|695.71|691.71|37
1613953490000|2021-02-22 00:24:50|695.67|691.67|695.98|691.98|696.38|692.38|695.66|691.66|35
1613953500000|2021-02-22 00:25:00|695.86|691.86|695.48|691.48|696.29|692.29|695.48|691.48|34
1613953510000|2021-02-22 00:25:10|695.49|691.49|695.2|691.2|695.53|691.53|694.92|690.92|33
1613953520000|2021-02-22 00:25:20|695.21|691.21|695.77|691.77|696.18|692.18|695.21|691.21|40
1613953530000|2021-02-22 00:25:30|695.97|691.97|696.48|692.48|696.64|692.64|695.97|691.97|30
1613953540000|2021-02-22 00:25:40|696.45|692.45|697.18|693.18|697.2|693.2|695.84|691.84|33
1613953550000|2021-02-22 00:25:50|697.17|693.17|697.17|693.17|697.8|693.8|697|693|32
1613953560000|2021-02-22 00:26:00|697.22|693.22|696.39|692.39|697.22|693.22|696.2|692.2|33
1613953570000|2021-02-22 00:26:10|696.47|692.47|695.95|691.95|696.53|692.53|695.78|691.78|36
1613953580000|2021-02-22 00:26:20|696.02|692.02|695.84|691.84|696.11|692.11|695.58|691.58|36
1613953590000|2021-02-22 00:26:30|695.87|691.87|696.58|692.58|696.84|692.84|695.87|691.87|32
1613953600000|2021-02-22 00:26:40|696.39|692.39|696.16|692.16|696.61|692.61|695.85|691.85|39
1613953610000|2021-02-22 00:26:50|696.17|692.17|696.73|692.73|696.74|692.74|696.11|692.11|28
1613953620000|2021-02-22 00:27:00|696.77|692.77|697.09|693.09|697.11|693.11|696.71|692.71|27
1613953630000|2021-02-22 00:27:10|697.12|693.12|697.69|693.69|697.69|693.69|697.07|693.07|23
1613953640000|2021-02-22 00:27:20|697.72|693.72|697.57|693.57|697.72|693.72|697.46|693.46|31
1613953650000|2021-02-22 00:27:30|697.6|693.6|697.55|693.55|697.7|693.7|697.53|693.53|26
1613953660000|2021-02-22 00:27:40|697.56|693.56|697.6|693.6|697.68|693.68|697.35|693.35|21
1613953670000|2021-02-22 00:27:50|697.47|693.47|697.02|693.02|697.47|693.47|696.94|692.94|28
1613953680000|2021-02-22 00:28:00|697.07|693.07|696.99|692.99|697.17|693.17|696.8|692.8|30
1613953690000|2021-02-22 00:28:10|697.05|693.05|696.95|692.95|697.07|693.07|696.95|692.95|22
1613953700000|2021-02-22 00:28:20|696.96|692.96|697.33|693.33|697.33|693.33|696.96|692.96|24
1613953710000|2021-02-22 00:28:30|697.29|693.29|697.08|693.08|697.34|693.34|697.08|693.08|11
1613953720000|2021-02-22 00:28:40|697.06|693.06|696.36|692.36|697.06|693.06|696.36|692.36|23
1613953730000|2021-02-22 00:28:50|696.37|692.37|696.04|692.04|696.6|692.6|695.93|691.93|34
1613953740000|2021-02-22 00:29:00|696.06|692.06|695.47|691.47|696.12|692.12|695.37|691.37|36
1613953750000|2021-02-22 00:29:10|695.4|691.4|695.74|691.74|695.98|691.98|695.37|691.37|39
1613953760000|2021-02-22 00:29:20|695.83|691.83|696.13|692.13|696.19|692.19|695.83|691.83|32
1613953770000|2021-02-22 00:29:30|696.14|692.14|695.87|691.87|696.14|692.14|695.84|691.84|34
1613953780000|2021-02-22 00:29:40|695.85|691.85|695.72|691.72|695.91|691.91|695.55|691.55|31
1613953790000|2021-02-22 00:29:50|695.71|691.71|695.58|691.58|695.74|691.74|695.52|691.52|29
1613953800000|2021-02-22 00:30:00|695.67|691.67|695.76|691.76|695.77|691.77|695.52|691.52|26
1613953810000|2021-02-22 00:30:10|695.77|691.77|695.27|691.27|695.8|691.8|695.02|691.02|35
1613953820000|2021-02-22 00:30:20|695.25|691.25|694.77|690.77|695.25|691.25|694.5|690.5|32
1613953830000|2021-02-22 00:30:30|694.81|690.81|694.51|690.51|694.9|690.9|694.46|690.46|35
1613953840000|2021-02-22 00:30:40|694.49|690.49|694.25|690.25|694.52|690.52|694.16|690.16|34
1613953850000|2021-02-22 00:30:50|694.27|690.27|694.35|690.35|694.35|690.35|693.65|689.65|35
1613953860000|2021-02-22 00:31:00|694.33|690.33|693.8|689.8|694.42|690.42|693.61|689.61|36
1613953870000|2021-02-22 00:31:10|693.83|689.83|693.5|689.5|693.93|689.93|693.35|689.35|38
1613953880000|2021-02-22 00:31:20|693.54|689.54|694.16|690.16|694.18|690.18|693.53|689.53|35
1613953890000|2021-02-22 00:31:30|694.15|690.15|694.47|690.47|694.47|690.47|694.14|690.14|22
1613953900000|2021-02-22 00:31:40|694.49|690.49|694.19|690.19|694.49|690.49|694.13|690.13|34
1613953910000|2021-02-22 00:31:50|694.21|690.21|694.29|690.29|694.32|690.32|694.18|690.18|26
1613953920000|2021-02-22 00:32:00|694.36|690.36|694|690|694.67|690.67|693.99|689.99|34
1613953930000|2021-02-22 00:32:10|693.9|689.9|693.85|689.85|693.97|689.97|693.71|689.71|36
1613953940000|2021-02-22 00:32:20|693.86|689.86|695.57|691.57|695.66|691.66|693.86|689.86|31
1613953950000|2021-02-22 00:32:30|695.59|691.59|695.6|691.6|695.61|691.61|695.26|691.26|26
1613953960000|2021-02-22 00:32:40|695.61|691.61|696.07|692.07|696.07|692.07|695.61|691.61|20
1613953970000|2021-02-22 00:32:50|696.09|692.09|696.16|692.16|696.16|692.16|696.09|692.09|15
1613953980000|2021-02-22 00:33:00|696.17|692.17|696.04|692.04|696.18|692.18|696.04|692.04|10
1613953990000|2021-02-22 00:33:10|695.82|691.82|697.3|693.3|697.38|693.38|695.82|691.82|27
1613954000000|2021-02-22 00:33:20|697.31|693.31|697.96|693.96|697.96|693.96|697.31|693.31|24
1613954010000|2021-02-22 00:33:30|697.94|693.94|697.78|693.78|697.96|693.96|697.72|693.72|23
1613954020000|2021-02-22 00:33:40|697.77|693.77|697.78|693.78|697.93|693.93|697.73|693.73|38
1613954030000|2021-02-22 00:33:50|697.77|693.77|697.39|693.39|697.85|693.85|697.38|693.38|30
1613954040000|2021-02-22 00:34:00|697.32|693.32|697.66|693.66|697.67|693.67|697.32|693.32|30
1613954050000|2021-02-22 00:34:10|697.68|693.68|698.35|694.35|698.35|694.35|697.61|693.61|22
1613954060000|2021-02-22 00:34:20|698.36|694.36|698.55|694.55|698.68|694.68|698.36|694.36|23
1613954070000|2021-02-22 00:34:30|698.65|694.65|699.12|695.12|699.28|695.28|698.6|694.6|23
1613954080000|2021-02-22 00:34:40|699.1|695.1|698.6|694.6|699.2|695.2|698.6|694.6|33
1613954090000|2021-02-22 00:34:50|698.54|694.54|698.04|694.04|698.54|694.54|697.57|693.57|34
1613954100000|2021-02-22 00:35:00|698.05|694.05|699|695|699|695|698.03|694.03|30
1613954110000|2021-02-22 00:35:10|699.01|695.01|699.37|695.37|699.37|695.37|698.82|694.82|35
1613954120000|2021-02-22 00:35:20|699.38|695.38|698.64|694.64|699.41|695.41|698.46|694.46|30
1613954130000|2021-02-22 00:35:30|698.52|694.52|698.18|694.18|698.52|694.52|698.06|694.06|34
1613954140000|2021-02-22 00:35:40|698.21|694.21|697.89|693.89|698.25|694.25|697.34|693.34|34
1613954150000|2021-02-22 00:35:50|697.87|693.87|697.76|693.76|698.26|694.26|697.66|693.66|37
1613954160000|2021-02-22 00:36:00|697.74|693.74|697.42|693.42|697.79|693.79|697.29|693.29|38
1613954170000|2021-02-22 00:36:10|697.34|693.34|697.61|693.61|697.69|693.69|697.18|693.18|29
1613954180000|2021-02-22 00:36:20|697.76|693.76|697.56|693.56|697.94|693.94|697.45|693.45|32
1613954190000|2021-02-22 00:36:30|697.5|693.5|697.99|693.99|698.23|694.23|697.47|693.47|32
1613954200000|2021-02-22 00:36:40|698.06|694.06|698.43|694.43|698.6|694.6|698|694|34
1613954210000|2021-02-22 00:36:50|698.44|694.44|698.02|694.02|698.56|694.56|697.95|693.95|37
1613954220000|2021-02-22 00:37:00|698.07|694.07|698.75|694.75|698.75|694.75|697.96|693.96|34
1613954230000|2021-02-22 00:37:10|698.76|694.76|698.69|694.69|698.84|694.84|698.69|694.69|26
1613954240000|2021-02-22 00:37:20|698.66|694.66|698.76|694.76|698.76|694.76|698.07|694.07|31
1613954250000|2021-02-22 00:37:30|698.78|694.78|698.89|694.89|699.25|695.25|698.78|694.78|35
1613954260000|2021-02-22 00:37:40|698.9|694.9|698.56|694.56|698.92|694.92|698.34|694.34|32
1613954270000|2021-02-22 00:37:50|698.54|694.54|697.89|693.89|698.68|694.68|697.89|693.89|35
1613954280000|2021-02-22 00:38:00|697.84|693.84|697.9|693.9|697.94|693.94|697.76|693.76|24
1613954290000|2021-02-22 00:38:10|697.95|693.95|698.03|694.03|698.1|694.1|697.81|693.81|25
1613954300000|2021-02-22 00:38:20|697.99|693.99|697.97|693.97|698.12|694.12|697.97|693.97|18
1613954310000|2021-02-22 00:38:30|697.93|693.93|697.67|693.67|697.93|693.93|697.3|693.3|32
1613954320000|2021-02-22 00:38:40|697.57|693.57|697.5|693.5|697.69|693.69|697.39|693.39|27
1613954330000|2021-02-22 00:38:50|697.51|693.51|697.87|693.87|697.87|693.87|697.48|693.48|28
1613954340000|2021-02-22 00:39:00|697.88|693.88|698.38|694.38|698.38|694.38|697.61|693.61|32
1613954350000|2021-02-22 00:39:10|698.44|694.44|698.35|694.35|698.5|694.5|698.32|694.32|29
1613954360000|2021-02-22 00:39:20|698.34|694.34|698.14|694.14|698.38|694.38|698.14|694.14|31
1613954370000|2021-02-22 00:39:30|698.21|694.21|697.65|693.65|698.22|694.22|697.56|693.56|32
1613954380000|2021-02-22 00:39:40|697.62|693.62|697.05|693.05|697.64|693.64|697.05|693.05|33
1613954390000|2021-02-22 00:39:50|697.04|693.04|697.1|693.1|697.23|693.23|696.9|692.9|28
1613954400000|2021-02-22 00:40:00|697.11|693.11|696.96|692.96|697.18|693.18|696.95|692.95|18
1613954410000|2021-02-22 00:40:10|696.91|692.91|696.92|692.92|697|693|696.89|692.89|27
1613954420000|2021-02-22 00:40:20|696.9|692.9|697.5|693.5|697.5|693.5|696.89|692.89|32
1613954430000|2021-02-22 00:40:30|697.51|693.51|698.03|694.03|698.25|694.25|697.45|693.45|29
1613954440000|2021-02-22 00:40:40|698.04|694.04|697.75|693.75|698.08|694.08|697.7|693.7|29
1613954450000|2021-02-22 00:40:50|697.79|693.79|697.1|693.1|697.79|693.79|697.1|693.1|28
1613954460000|2021-02-22 00:41:00|697.15|693.15|697.02|693.02|697.15|693.15|696.97|692.97|27
1613954470000|2021-02-22 00:41:10|697.04|693.04|696.65|692.65|697.04|693.04|696.58|692.58|26
1613954480000|2021-02-22 00:41:20|696.67|692.67|697|693|697|693|696.59|692.59|30
1613954490000|2021-02-22 00:41:30|697.2|693.2|696.94|692.94|697.24|693.24|696.9|692.9|30
1613954500000|2021-02-22 00:41:40|696.8|692.8|696.51|692.51|696.8|692.8|696.38|692.38|36
1613954510000|2021-02-22 00:41:50|696.52|692.52|696.3|692.3|696.54|692.54|696.22|692.22|32
1613954520000|2021-02-22 00:42:00|696.31|692.31|696.31|692.31|696.52|692.52|696.12|692.12|31
1613954530000|2021-02-22 00:42:10|696.32|692.32|695.7|691.7|696.4|692.4|695.7|691.7|33
1613954540000|2021-02-22 00:42:20|695.72|691.72|695.63|691.63|695.83|691.83|695.59|691.59|32
1613954550000|2021-02-22 00:42:30|695.68|691.68|695.47|691.47|695.73|691.73|695.45|691.45|31
1613954560000|2021-02-22 00:42:40|695.46|691.46|695.4|691.4|695.48|691.48|695.24|691.24|19
1613954570000|2021-02-22 00:42:50|695.44|691.44|695.42|691.42|695.45|691.45|695.41|691.41|14
1613954580000|2021-02-22 00:43:00|695.45|691.45|695.45|691.45|695.78|691.78|695.44|691.44|31
1613954590000|2021-02-22 00:43:10|695.46|691.46|695.42|691.42|695.46|691.46|695.35|691.35|22
1613954600000|2021-02-22 00:43:20|695.43|691.43|695.56|691.56|695.59|691.59|695.27|691.27|29
1613954610000|2021-02-22 00:43:30|695.54|691.54|695.54|691.54|695.57|691.57|695.53|691.53|14
1613954620000|2021-02-22 00:43:40|695.52|691.52|695.38|691.38|695.55|691.55|695.37|691.37|20
1613954630000|2021-02-22 00:43:50|695.39|691.39|695.35|691.35|695.39|691.39|695.34|691.34|4
1613954640000|2021-02-22 00:44:00|695.34|691.34|694.92|690.92|695.38|691.38|694.72|690.72|25
1613954650000|2021-02-22 00:44:10|694.93|690.93|694.91|690.91|694.93|690.93|694.71|690.71|22
1613954660000|2021-02-22 00:44:20|694.93|690.93|695.29|691.29|695.38|691.38|694.8|690.8|36
1613954670000|2021-02-22 00:44:30|695.3|691.3|695.25|691.25|695.3|691.3|695.16|691.16|30
1613954680000|2021-02-22 00:44:40|695.23|691.23|694.88|690.88|695.25|691.25|694.87|690.87|29
1613954690000|2021-02-22 00:44:50|694.86|690.86|694.45|690.45|694.86|690.86|694.19|690.19|31
1613954700000|2021-02-22 00:45:00|694.49|690.49|694.16|690.16|694.57|690.57|694.08|690.08|37
1613954710000|2021-02-22 00:45:10|694.14|690.14|693.45|689.45|694.14|690.14|693.45|689.45|33
1613954720000|2021-02-22 00:45:20|693.41|689.41|693.09|689.09|693.45|689.45|693.05|689.05|31
1613954730000|2021-02-22 00:45:30|693.11|689.11|693.3|689.3|693.3|689.3|693.05|689.05|32
1613954740000|2021-02-22 00:45:40|693.32|689.32|693.31|689.31|693.41|689.41|693.09|689.09|28
1613954750000|2021-02-22 00:45:50|693.28|689.28|693.17|689.17|693.35|689.35|693.14|689.14|30
1613954760000|2021-02-22 00:46:00|693.09|689.09|693.25|689.25|693.29|689.29|692.96|688.96|28
1613954770000|2021-02-22 00:46:10|693.35|689.35|693.95|689.95|694.01|690.01|693.23|689.23|35
1613954780000|2021-02-22 00:46:20|693.96|689.96|694.02|690.02|694.11|690.11|693.87|689.87|34
1613954790000|2021-02-22 00:46:30|694|690|693.58|689.58|694.02|690.02|693.55|689.55|22
1613954800000|2021-02-22 00:46:40|693.57|689.57|693.4|689.4|693.57|689.57|693.3|689.3|29
1613954810000|2021-02-22 00:46:50|693.36|689.36|693.23|689.23|693.53|689.53|693.11|689.11|32
1613954820000|2021-02-22 00:47:00|693.26|689.26|693|689|693.32|689.32|692.99|688.99|28
1613954830000|2021-02-22 00:47:10|693.01|689.01|693.5|689.5|693.5|689.5|693.01|689.01|20
1613954840000|2021-02-22 00:47:20|693.51|689.51|693.85|689.85|693.9|689.9|693.51|689.51|32
1613954850000|2021-02-22 00:47:30|693.79|689.79|693.6|689.6|693.8|689.8|693.55|689.55|19
1613954860000|2021-02-22 00:47:40|693.61|689.61|693.51|689.51|693.74|689.74|693.48|689.48|20
1613954870000|2021-02-22 00:47:50|693.5|689.5|693.65|689.65|693.69|689.69|693.33|689.33|31
1613954880000|2021-02-22 00:48:00|693.66|689.66|693.42|689.42|693.66|689.66|693.42|689.42|26
1613954890000|2021-02-22 00:48:10|693.41|689.41|693.24|689.24|693.5|689.5|693.09|689.09|29
1613954900000|2021-02-22 00:48:20|693.2|689.2|693.34|689.34|693.36|689.36|693.09|689.09|29
1613954910000|2021-02-22 00:48:30|693.22|689.22|692.87|688.87|693.25|689.25|692.86|688.86|28
1613954920000|2021-02-22 00:48:40|692.89|688.89|692.8|688.8|692.98|688.98|692.79|688.79|31
1613954930000|2021-02-22 00:48:50|692.81|688.81|692.89|688.89|692.9|688.9|692.8|688.8|24
1613954940000|2021-02-22 00:49:00|692.93|688.93|692.7|688.7|693.08|689.08|692.7|688.7|28
1613954950000|2021-02-22 00:49:10|692.69|688.69|692.34|688.34|692.89|688.89|692.34|688.34|32
1613954960000|2021-02-22 00:49:20|692.33|688.33|691.47|687.47|692.33|688.33|691.44|687.44|31
1613954970000|2021-02-22 00:49:30|691.42|687.42|691.59|687.59|691.62|687.62|691.12|687.12|27
1613954980000|2021-02-22 00:49:40|691.51|687.51|691.07|687.07|691.54|687.54|690.91|686.91|34
1613954990000|2021-02-22 00:49:50|691.06|687.06|690.83|686.83|691.12|687.12|690.53|686.53|35
1613955000000|2021-02-22 00:50:00|690.85|686.85|690.69|686.69|690.92|686.92|690.64|686.64|30
1613955010000|2021-02-22 00:50:10|690.67|686.67|689.94|685.94|690.69|686.69|689.81|685.81|32
1613955020000|2021-02-22 00:50:20|689.95|685.95|689.3|685.3|690.01|686.01|689.3|685.3|32
1613955030000|2021-02-22 00:50:30|689.29|685.29|689.45|685.45|689.56|685.56|689.23|685.23|31
1613955040000|2021-02-22 00:50:40|689.46|685.46|687.4|683.4|689.46|685.46|687.4|683.4|35
1613955050000|2021-02-22 00:50:50|687.51|683.51|687.7|683.7|687.7|683.7|687.02|683.02|33
1613955060000|2021-02-22 00:51:00|687.69|683.69|687.9|683.9|688.74|684.74|687.61|683.61|39
1613955070000|2021-02-22 00:51:10|687.96|683.96|686.11|682.11|688.07|684.07|686|682|36
1613955080000|2021-02-22 00:51:20|686.17|682.17|685.95|681.95|686.7|682.7|685.94|681.94|37
1613955090000|2021-02-22 00:51:30|685.9|681.9|685.27|681.27|685.9|681.9|684.77|680.77|33
1613955100000|2021-02-22 00:51:40|685.28|681.28|685.65|681.65|685.94|681.94|685.28|681.28|34
1613955110000|2021-02-22 00:51:50|685.68|681.68|686.37|682.37|686.37|682.37|685.31|681.31|33
1613955120000|2021-02-22 00:52:00|686.33|682.33|685.84|681.84|686.49|682.49|685.84|681.84|33
1613955130000|2021-02-22 00:52:10|685.83|681.83|685.58|681.58|686.09|682.09|685.26|681.26|35
1613955140000|2021-02-22 00:52:20|685.59|681.59|685.06|681.06|685.59|681.59|684.86|680.86|33
1613955150000|2021-02-22 00:52:30|685.07|681.07|685.17|681.17|685.22|681.22|684.91|680.91|33
1613955160000|2021-02-22 00:52:40|685.14|681.14|685.27|681.27|685.33|681.33|685|681|29
1613955170000|2021-02-22 00:52:50|685.26|681.26|685.26|681.26|685.47|681.47|685.26|681.26|27
1613955180000|2021-02-22 00:53:00|685.28|681.28|685.61|681.61|685.66|681.66|685.28|681.28|27
1613955190000|2021-02-22 00:53:10|685.64|681.64|685.19|681.19|685.69|681.69|685.19|681.19|28
1613955200000|2021-02-22 00:53:20|685.27|681.27|685.27|681.27|685.37|681.37|685.07|681.07|33
1613955210000|2021-02-22 00:53:30|685.36|681.36|685.16|681.16|685.49|681.49|684.94|680.94|28
1613955220000|2021-02-22 00:53:40|685.32|681.32|684.83|680.83|685.66|681.66|684.8|680.8|34
1613955230000|2021-02-22 00:53:50|684.86|680.86|685.05|681.05|685.07|681.07|684.67|680.67|34
1613955240000|2021-02-22 00:54:00|684.9|680.9|685.6|681.6|685.63|681.63|684.68|680.68|35
1613955250000|2021-02-22 00:54:10|685.56|681.56|685.96|681.96|686.05|682.05|685.56|681.56|30
1613955260000|2021-02-22 00:54:20|685.97|681.97|686.64|682.64|686.64|682.64|685.88|681.88|29
1613955270000|2021-02-22 00:54:30|686.62|682.62|686.07|682.07|686.64|682.64|686|682|34
1613955280000|2021-02-22 00:54:40|685.92|681.92|686.44|682.44|686.44|682.44|685.85|681.85|32
1613955290000|2021-02-22 00:54:50|686.54|682.54|686.99|682.99|686.99|682.99|686.33|682.33|34
1613955300000|2021-02-22 00:55:00|686.98|682.98|686.76|682.76|687.26|683.26|686.76|682.76|32
1613955310000|2021-02-22 00:55:10|686.67|682.67|686.48|682.48|686.67|682.67|686.28|682.28|32
1613955320000|2021-02-22 00:55:20|686.44|682.44|685.47|681.47|686.79|682.79|685.47|681.47|35
1613955330000|2021-02-22 00:55:30|685.46|681.46|686.43|682.43|686.48|682.48|685.42|681.42|36
1613955340000|2021-02-22 00:55:40|686.4|682.4|686.25|682.25|686.41|682.41|686.01|682.01|36
1613955350000|2021-02-22 00:55:50|686.28|682.28|686.28|682.28|686.78|682.78|686.23|682.23|34
1613955360000|2021-02-22 00:56:00|686.26|682.26|685.23|681.23|686.26|682.26|685.11|681.11|34
1613955370000|2021-02-22 00:56:10|685.25|681.25|685.47|681.47|685.66|681.66|685.24|681.24|30
1613955380000|2021-02-22 00:56:20|685.49|681.49|684.53|680.53|685.57|681.57|684.53|680.53|33
1613955390000|2021-02-22 00:56:30|684.49|680.49|685.49|681.49|685.86|681.86|684.49|680.49|39
1613955400000|2021-02-22 00:56:40|685.5|681.5|685.22|681.22|686.06|682.06|685.04|681.04|33
1613955410000|2021-02-22 00:56:50|685.21|681.21|685.73|681.73|686.01|682.01|685.18|681.18|39
1613955420000|2021-02-22 00:57:00|685.7|681.7|685.51|681.51|685.74|681.74|685.48|681.48|30
1613955430000|2021-02-22 00:57:10|685.53|681.53|685.3|681.3|685.72|681.72|685.18|681.18|32
1613955440000|2021-02-22 00:57:20|685.33|681.33|686.22|682.22|686.53|682.53|685.28|681.28|32
1613955450000|2021-02-22 00:57:30|686.14|682.14|685.66|681.66|686.14|682.14|685.63|681.63|31
1613955460000|2021-02-22 00:57:40|685.67|681.67|686.16|682.16|686.3|682.3|685.67|681.67|34
1613955470000|2021-02-22 00:57:50|686.25|682.25|686.88|682.88|686.88|682.88|686.16|682.16|30
1613955480000|2021-02-22 00:58:00|687|683|687.23|683.23|687.31|683.31|686.81|682.81|31
1613955490000|2021-02-22 00:58:10|687.3|683.3|687.1|683.1|687.34|683.34|686.64|682.64|35
1613955500000|2021-02-22 00:58:20|687.05|683.05|687.2|683.2|687.3|683.3|687.05|683.05|24
1613955510000|2021-02-22 00:58:30|687.21|683.21|687.24|683.24|687.24|683.24|687.02|683.02|32
1613955520000|2021-02-22 00:58:40|687.26|683.26|688.2|684.2|688.4|684.4|687.26|683.26|34
1613955530000|2021-02-22 00:58:50|688.13|684.13|687.51|683.51|688.24|684.24|687.41|683.41|29
1613955540000|2021-02-22 00:59:00|687.45|683.45|687.36|683.36|687.69|683.69|687.21|683.21|35
1613955550000|2021-02-22 00:59:10|687.41|683.41|687.72|683.72|687.79|683.79|687.31|683.31|27
1613955560000|2021-02-22 00:59:20|687.75|683.75|687|683|687.75|683.75|687|683|32
1613955570000|2021-02-22 00:59:30|687.1|683.1|687.27|683.27|687.55|683.55|687.1|683.1|33
1613955580000|2021-02-22 00:59:40|687.28|683.28|687.11|683.11|687.28|683.28|687.02|683.02|25
1613955590000|2021-02-22 00:59:50|687.1|683.1|687.09|683.09|687.18|683.18|687.05|683.05|26
1613955600000|2021-02-22 01:00:00|687.1|683.1|686.42|682.42|687.1|683.1|686.26|682.26|29
1613955610000|2021-02-22 01:00:10|686.41|682.41|686.78|682.78|686.79|682.79|686.34|682.34|34
1613955620000|2021-02-22 01:00:20|686.76|682.76|686.52|682.52|686.85|682.85|686.15|682.15|33
1613955630000|2021-02-22 01:00:30|686.55|682.55|686.12|682.12|686.86|682.86|686.04|682.04|36
1613955640000|2021-02-22 01:00:40|686.15|682.15|685.88|681.88|686.34|682.34|685.86|681.86|30
1613955650000|2021-02-22 01:00:50|685.93|681.93|685.51|681.51|686.04|682.04|685.5|681.5|35
1613955660000|2021-02-22 01:01:00|685.43|681.43|684.39|680.39|685.43|681.43|684.26|680.26|27
1613955670000|2021-02-22 01:01:10|684.38|680.38|684.24|680.24|684.65|680.65|684.21|680.21|29
1613955680000|2021-02-22 01:01:20|684.23|680.23|684.36|680.36|684.37|680.37|683.9|679.9|32
1613955690000|2021-02-22 01:01:30|684.4|680.4|684.04|680.04|684.55|680.55|684.04|680.04|33
1613955700000|2021-02-22 01:01:40|684.02|680.02|683.51|679.51|684.12|680.12|683.48|679.48|32
1613955710000|2021-02-22 01:01:50|683.55|679.55|683.32|679.32|683.62|679.62|683.22|679.22|26
1613955720000|2021-02-22 01:02:00|683.29|679.29|683.52|679.52|683.54|679.54|683.28|679.28|24
1613955730000|2021-02-22 01:02:10|683.78|679.78|685.48|681.48|685.48|681.48|683.68|679.68|33
1613955740000|2021-02-22 01:02:20|685.51|681.51|685.89|681.89|685.89|681.89|685.26|681.26|22
1613955750000|2021-02-22 01:02:30|686.01|682.01|686.45|682.45|686.47|682.47|685.97|681.97|25
1613955760000|2021-02-22 01:02:40|686.3|682.3|687.6|683.6|687.6|683.6|686.24|682.24|26
1613955770000|2021-02-22 01:02:50|687.58|683.58|688.05|684.05|688.05|684.05|687.58|683.58|26
1613955780000|2021-02-22 01:03:00|688.07|684.07|688.45|684.45|688.45|684.45|687.96|683.96|28
1613955790000|2021-02-22 01:03:10|688.46|684.46|690.55|686.55|690.55|686.55|688.44|684.44|30
1613955800000|2021-02-22 01:03:20|690.6|686.6|692.21|688.21|692.67|688.67|690.6|686.6|28
1613955810000|2021-02-22 01:03:30|692.23|688.23|691.37|687.37|692.24|688.24|691.37|687.37|26
1613955820000|2021-02-22 01:03:40|691.36|687.36|692.37|688.37|692.47|688.47|691.23|687.23|37
1613955830000|2021-02-22 01:03:50|692.77|688.77|692.36|688.36|692.77|688.77|692.27|688.27|30
1613955840000|2021-02-22 01:04:00|692.34|688.34|692.42|688.42|692.55|688.55|692.26|688.26|33
1613955850000|2021-02-22 01:04:10|692.43|688.43|692.06|688.06|692.53|688.53|692.02|688.02|26
1613955860000|2021-02-22 01:04:20|692.07|688.07|692.22|688.22|692.22|688.22|691.78|687.78|29
1613955870000|2021-02-22 01:04:30|692.21|688.21|692.48|688.48|692.65|688.65|692.17|688.17|28
1613955880000|2021-02-22 01:04:40|692.49|688.49|692.93|688.93|692.93|688.93|692.33|688.33|32
1613955890000|2021-02-22 01:04:50|692.92|688.92|692.85|688.85|692.99|688.99|692.77|688.77|27
1613955900000|2021-02-22 01:05:00|692.88|688.88|693.66|689.66|693.77|689.77|692.88|688.88|22
1613955910000|2021-02-22 01:05:10|693.6|689.6|693.09|689.09|693.6|689.6|692.7|688.7|28
1613955920000|2021-02-22 01:05:20|693.06|689.06|693.18|689.18|693.25|689.25|692.9|688.9|31
1613955930000|2021-02-22 01:05:30|693.28|689.28|693.24|689.24|693.28|689.28|693.13|689.13|26
1613955940000|2021-02-22 01:05:40|693.22|689.22|693.47|689.47|693.5|689.5|693.22|689.22|30
1613955950000|2021-02-22 01:05:50|693.48|689.48|693.43|689.43|693.55|689.55|693.43|689.43|26
1613955960000|2021-02-22 01:06:00|693.45|689.45|693.05|689.05|693.45|689.45|692.94|688.94|34
1613955970000|2021-02-22 01:06:10|693.12|689.12|692.7|688.7|693.24|689.24|692.49|688.49|34
1613955980000|2021-02-22 01:06:20|692.23|688.23|692.97|688.97|693.08|689.08|692.23|688.23|30
1613955990000|2021-02-22 01:06:30|692.95|688.95|693.84|689.84|693.84|689.84|692.95|688.95|30
1613956000000|2021-02-22 01:06:40|693.93|689.93|694.27|690.27|694.33|690.33|693.93|689.93|20
1613956010000|2021-02-22 01:06:50|694.16|690.16|694.33|690.33|694.37|690.37|694.11|690.11|24
1613956020000|2021-02-22 01:07:00|694.43|690.43|695.08|691.08|695.28|691.28|694.43|690.43|18
1613956030000|2021-02-22 01:07:10|695.07|691.07|695.19|691.19|695.65|691.65|694.67|690.67|30
1613956040000|2021-02-22 01:07:20|695.1|691.1|694.59|690.59|695.16|691.16|694.57|690.57|28
1613956050000|2021-02-22 01:07:30|694.62|690.62|694.28|690.28|694.62|690.62|693.97|689.97|33
1613956060000|2021-02-22 01:07:40|694.29|690.29|694.24|690.24|694.31|690.31|693.97|689.97|34
1613956070000|2021-02-22 01:07:50|694.3|690.3|694.67|690.67|694.73|690.73|694.22|690.22|27
1613956080000|2021-02-22 01:08:00|694.65|690.65|694.16|690.16|694.66|690.66|694.16|690.16|18
1613956090000|2021-02-22 01:08:10|694.15|690.15|694.3|690.3|694.53|690.53|694.02|690.02|33
1613956100000|2021-02-22 01:08:20|693.96|689.96|693.22|689.22|693.96|689.96|692.91|688.91|31
1613956110000|2021-02-22 01:08:30|693.23|689.23|693.68|689.68|694.02|690.02|693.23|689.23|26
1613956120000|2021-02-22 01:08:40|693.63|689.63|694.15|690.15|694.26|690.26|693.63|689.63|28
1613956130000|2021-02-22 01:08:50|694.16|690.16|693.62|689.62|694.16|690.16|693.23|689.23|23
1613956140000|2021-02-22 01:09:00|693.64|689.64|694.9|690.9|694.9|690.9|693.33|689.33|36
1613956150000|2021-02-22 01:09:10|694.92|690.92|694.77|690.77|694.98|690.98|694.77|690.77|19
1613956160000|2021-02-22 01:09:20|694.69|690.69|694.32|690.32|694.84|690.84|694.29|690.29|33
1613956170000|2021-02-22 01:09:30|694.36|690.36|694.29|690.29|694.37|690.37|694.11|690.11|31
1613956180000|2021-02-22 01:09:40|694.3|690.3|694.53|690.53|694.74|690.74|694.3|690.3|33
1613956190000|2021-02-22 01:09:50|694.54|690.54|694.34|690.34|694.54|690.54|694.14|690.14|28
1613956200000|2021-02-22 01:10:00|694.32|690.32|694.15|690.15|694.34|690.34|694.15|690.15|14
1613956210000|2021-02-22 01:10:10|694.14|690.14|694.24|690.24|694.24|690.24|694.14|690.14|10
1613956220000|2021-02-22 01:10:20|694.25|690.25|693.87|689.87|694.49|690.49|693.87|689.87|24
1613956230000|2021-02-22 01:10:30|693.85|689.85|693.82|689.82|693.94|689.94|693.68|689.68|29
1613956240000|2021-02-22 01:10:40|693.83|689.83|693.27|689.27|693.83|689.83|693.27|689.27|29
1613956250000|2021-02-22 01:10:50|693.37|689.37|693.13|689.13|693.52|689.52|693.13|689.13|28
1613956260000|2021-02-22 01:11:00|693.12|689.12|692.95|688.95|693.41|689.41|692.93|688.93|31
1613956270000|2021-02-22 01:11:10|692.94|688.94|691.44|687.44|692.94|688.94|691.44|687.44|30
1613956280000|2021-02-22 01:11:20|691.42|687.42|690.96|686.96|691.59|687.59|690.7|686.7|36
1613956290000|2021-02-22 01:11:30|690.98|686.98|690.63|686.63|691.65|687.65|690.53|686.53|31
1613956300000|2021-02-22 01:11:40|690.68|686.68|690.56|686.56|690.7|686.7|690.46|686.46|20
1613956310000|2021-02-22 01:11:50|690.5|686.5|690.52|686.52|690.58|686.58|690.3|686.3|22
1613956320000|2021-02-22 01:12:00|690.51|686.51|691.17|687.17|691.17|687.17|690.48|686.48|23
1613956330000|2021-02-22 01:12:10|691.14|687.14|691.09|687.09|691.27|687.27|691.01|687.01|32
1613956340000|2021-02-22 01:12:20|691.16|687.16|691.2|687.2|691.29|687.29|690.97|686.97|31
1613956350000|2021-02-22 01:12:30|691.16|687.16|690.97|686.97|691.17|687.17|690.86|686.86|30
1613956360000|2021-02-22 01:12:40|691.07|687.07|691.22|687.22|691.34|687.34|690.9|686.9|29
1613956370000|2021-02-22 01:12:50|691.21|687.21|690.84|686.84|691.24|687.24|690.6|686.6|25
1613956380000|2021-02-22 01:13:00|690.86|686.86|691.03|687.03|691.06|687.06|690.81|686.81|20
1613956390000|2021-02-22 01:13:10|690.97|686.97|690.76|686.76|690.99|686.99|690.72|686.72|30
1613956400000|2021-02-22 01:13:20|690.78|686.78|690.64|686.64|690.78|686.78|690.49|686.49|28
1613956410000|2021-02-22 01:13:30|690.66|686.66|690.84|686.84|690.84|686.84|690.32|686.32|31
1613956420000|2021-02-22 01:13:40|690.79|686.79|691.8|687.8|691.84|687.84|690.79|686.79|25
1613956430000|2021-02-22 01:13:50|691.84|687.84|692.31|688.31|692.34|688.34|691.77|687.77|27
1613956440000|2021-02-22 01:14:00|692.28|688.28|691.8|687.8|692.34|688.34|691.79|687.79|32
1613956450000|2021-02-22 01:14:10|691.89|687.89|692.07|688.07|692.16|688.16|691.76|687.76|35
1613956460000|2021-02-22 01:14:20|692.14|688.14|692.15|688.15|692.16|688.16|692.08|688.08|26
1613956470000|2021-02-22 01:14:30|692.16|688.16|691.88|687.88|692.39|688.39|691.88|687.88|26
1613956480000|2021-02-22 01:14:40|691.89|687.89|691.85|687.85|692.01|688.01|691.63|687.63|29
1613956490000|2021-02-22 01:14:50|691.84|687.84|692.22|688.22|692.23|688.23|691.84|687.84|19
1613956500000|2021-02-22 01:15:00|692.24|688.24|692.66|688.66|692.67|688.67|692.22|688.22|28
1613956510000|2021-02-22 01:15:10|692.64|688.64|692.86|688.86|692.86|688.86|692.64|688.64|22
1613956520000|2021-02-22 01:15:20|692.83|688.83|693.06|689.06|693.64|689.64|692.79|688.79|26
1613956530000|2021-02-22 01:15:30|693.07|689.07|693.66|689.66|693.82|689.82|693.07|689.07|22
1613956540000|2021-02-22 01:15:40|693.42|689.42|694.49|690.49|694.6|690.6|693.34|689.34|20
1613956550000|2021-02-22 01:15:50|694.55|690.55|694.7|690.7|694.71|690.71|694.48|690.48|19
1613956560000|2021-02-22 01:16:00|694.6|690.6|694.48|690.48|694.72|690.72|694.47|690.47|21
1613956570000|2021-02-22 01:16:10|694.47|690.47|694.64|690.64|694.8|690.8|694.13|690.13|27
1613956580000|2021-02-22 01:16:20|694.67|690.67|694.36|690.36|694.83|690.83|694.36|690.36|35
1613956590000|2021-02-22 01:16:30|694.34|690.34|694.43|690.43|694.55|690.55|694.3|690.3|31
1613956600000|2021-02-22 01:16:40|694.46|690.46|694.51|690.51|694.65|690.65|694.46|690.46|29
1613956610000|2021-02-22 01:16:50|694.53|690.53|694.85|690.85|694.91|690.91|694.51|690.51|20
1613956620000|2021-02-22 01:17:00|694.87|690.87|694.6|690.6|694.88|690.88|694.53|690.53|23
1613956630000|2021-02-22 01:17:10|694.61|690.61|694.72|690.72|694.74|690.74|694.29|690.29|33
1613956640000|2021-02-22 01:17:20|694.68|690.68|694.57|690.57|694.68|690.68|694.53|690.53|22
1613956650000|2021-02-22 01:17:30|694.46|690.46|693.4|689.4|694.55|690.55|693.4|689.4|32
1613956660000|2021-02-22 01:17:40|693.31|689.31|692.47|688.47|693.31|689.31|692.4|688.4|30
1613956670000|2021-02-22 01:17:50|692.48|688.48|692.76|688.76|692.89|688.89|692.48|688.48|34
1613956680000|2021-02-22 01:18:00|692.77|688.77|693.21|689.21|693.26|689.26|692.75|688.75|24
1613956690000|2021-02-22 01:18:10|693.11|689.11|693.27|689.27|693.38|689.38|693.11|689.11|27
1613956700000|2021-02-22 01:18:20|693.29|689.29|693.34|689.34|693.4|689.4|693.22|689.22|25
1613956710000|2021-02-22 01:18:30|693.35|689.35|693.57|689.57|693.9|689.9|693.2|689.2|30
1613956720000|2021-02-22 01:18:40|693.61|689.61|693.81|689.81|693.86|689.86|693.57|689.57|27
1613956730000|2021-02-22 01:18:50|693.82|689.82|694.08|690.08|694.12|690.12|693.73|689.73|28
1613956740000|2021-02-22 01:19:00|694.11|690.11|694.47|690.47|694.48|690.48|694|690|25
1613956750000|2021-02-22 01:19:10|694.5|690.5|694.02|690.02|694.53|690.53|694.02|690.02|28
1613956760000|2021-02-22 01:19:20|694.01|690.01|694.14|690.14|694.21|690.21|694.01|690.01|26
1613956770000|2021-02-22 01:19:30|694.16|690.16|694.11|690.11|694.17|690.17|693.99|689.99|30
1613956780000|2021-02-22 01:19:40|694.26|690.26|694.55|690.55|694.58|690.58|694.22|690.22|15
1613956790000|2021-02-22 01:19:50|694.54|690.54|694.42|690.42|694.55|690.55|694.38|690.38|21
1613956800000|2021-02-22 01:20:00|694.39|690.39|694.75|690.75|695.13|691.13|694.39|690.39|34
1613956810000|2021-02-22 01:20:10|694.76|690.76|695|691|695.07|691.07|694.76|690.76|26
1613956820000|2021-02-22 01:20:20|695.03|691.03|694.88|690.88|695.08|691.08|694.67|690.67|29
1613956830000|2021-02-22 01:20:30|694.87|690.87|695.09|691.09|695.25|691.25|694.87|690.87|22
1613956840000|2021-02-22 01:20:40|695.27|691.27|694.77|690.77|695.4|691.4|694.77|690.77|37
1613956850000|2021-02-22 01:20:50|694.85|690.85|694.51|690.51|694.97|690.97|694.34|690.34|38
1613956860000|2021-02-22 01:21:00|694.52|690.52|694.46|690.46|694.61|690.61|694.34|690.34|29
1613956870000|2021-02-22 01:21:10|694.41|690.41|694|690|694.5|690.5|693.85|689.85|36
1613956880000|2021-02-22 01:21:20|694.01|690.01|693.8|689.8|694.02|690.02|693.6|689.6|31
1613956890000|2021-02-22 01:21:30|693.79|689.79|693.37|689.37|693.8|689.8|693.32|689.32|29
1613956900000|2021-02-22 01:21:40|693.34|689.34|693.64|689.64|693.66|689.66|693.31|689.31|24
1613956910000|2021-02-22 01:21:50|693.6|689.6|693.39|689.39|693.68|689.68|693.39|689.39|14
1613956920000|2021-02-22 01:22:00|693.38|689.38|693.27|689.27|693.46|689.46|693.18|689.18|30
1613956930000|2021-02-22 01:22:10|693.25|689.25|693.19|689.19|693.28|689.28|693.06|689.06|34
1613956940000|2021-02-22 01:22:20|693.16|689.16|692.9|688.9|693.2|689.2|692.8|688.8|31
1613956950000|2021-02-22 01:22:30|692.91|688.91|692.94|688.94|692.96|688.96|692.9|688.9|10
1613956960000|2021-02-22 01:22:40|692.93|688.93|692.55|688.55|692.93|688.93|692.46|688.46|32
1613956970000|2021-02-22 01:22:50|692.56|688.56|692.54|688.54|692.73|688.73|692.51|688.51|32
1613956980000|2021-02-22 01:23:00|692.55|688.55|692.8|688.8|692.8|688.8|692.55|688.55|22
1613956990000|2021-02-22 01:23:10|692.79|688.79|693.2|689.2|693.25|689.25|692.79|688.79|25
1613957000000|2021-02-22 01:23:20|693.21|689.21|693.47|689.47|693.47|689.47|693.18|689.18|21
1613957010000|2021-02-22 01:23:30|693.45|689.45|693.03|689.03|693.78|689.78|693.03|689.03|35
1613957020000|2021-02-22 01:23:40|693.02|689.02|692.6|688.6|693.06|689.06|692.47|688.47|37
1613957030000|2021-02-22 01:23:50|692.58|688.58|692.72|688.72|692.77|688.77|692.58|688.58|27
1613957040000|2021-02-22 01:24:00|692.71|688.71|692.68|688.68|692.77|688.77|692.62|688.62|28
1613957050000|2021-02-22 01:24:10|692.69|688.69|692.88|688.88|693|689|692.69|688.69|23
1613957060000|2021-02-22 01:24:20|692.87|688.87|693.08|689.08|693.27|689.27|692.87|688.87|27
1613957070000|2021-02-22 01:24:30|693.1|689.1|693.2|689.2|693.27|689.27|693.01|689.01|33
1613957080000|2021-02-22 01:24:40|693.21|689.21|693.16|689.16|693.28|689.28|693.16|689.16|32
1613957090000|2021-02-22 01:24:50|693.18|689.18|693.02|689.02|693.24|689.24|692.82|688.82|23
1613957100000|2021-02-22 01:25:00|692.94|688.94|692.63|688.63|693|689|692.63|688.63|33
1613957110000|2021-02-22 01:25:10|692.61|688.61|692.39|688.39|692.61|688.61|692.21|688.21|32
1613957120000|2021-02-22 01:25:20|692.54|688.54|692.61|688.61|692.64|688.64|692.24|688.24|32
1613957130000|2021-02-22 01:25:30|692.66|688.66|693.5|689.5|693.65|689.65|692.65|688.65|36
1613957140000|2021-02-22 01:25:40|693.53|689.53|693.65|689.65|693.66|689.66|693.31|689.31|24
1613957150000|2021-02-22 01:25:50|693.59|689.59|693.22|689.22|693.59|689.59|693.02|689.02|28
1613957160000|2021-02-22 01:26:00|693.25|689.25|693.4|689.4|693.42|689.42|693.22|689.22|22
1613957170000|2021-02-22 01:26:10|693.41|689.41|693.41|689.41|693.45|689.45|693.26|689.26|28
1613957180000|2021-02-22 01:26:20|693.43|689.43|693.85|689.85|693.91|689.91|693.43|689.43|18
1613957190000|2021-02-22 01:26:30|693.9|689.9|693.97|689.97|694.05|690.05|693.85|689.85|16
1613957200000|2021-02-22 01:26:40|694.18|690.18|694.36|690.36|694.5|690.5|694.08|690.08|22
1613957210000|2021-02-22 01:26:50|694.35|690.35|694.24|690.24|694.42|690.42|694.23|690.23|25
1613957220000|2021-02-22 01:27:00|694.23|690.23|694.07|690.07|694.32|690.32|693.94|689.94|26
1613957230000|2021-02-22 01:27:10|694.05|690.05|693.9|689.9|694.05|690.05|693.85|689.85|22
1613957240000|2021-02-22 01:27:20|693.81|689.81|693.39|689.39|693.81|689.81|693.29|689.29|26
1613957250000|2021-02-22 01:27:30|693.38|689.38|693.03|689.03|693.39|689.39|693.01|689.01|35
1613957260000|2021-02-22 01:27:40|693.04|689.04|693.34|689.34|693.5|689.5|692.99|688.99|29
1613957270000|2021-02-22 01:27:50|693.38|689.38|693.39|689.39|693.39|689.39|693.38|689.38|4
1613957280000|2021-02-22 01:28:00|693.4|689.4|693.47|689.47|693.47|689.47|693.36|689.36|8
1613957290000|2021-02-22 01:28:10|693.48|689.48|693.44|689.44|693.61|689.61|693.39|689.39|15
1613957300000|2021-02-22 01:28:20|693.45|689.45|693.31|689.31|693.5|689.5|693.16|689.16|18
1613957310000|2021-02-22 01:28:30|693.32|689.32|693.26|689.26|693.44|689.44|693.26|689.26|18
1613957320000|2021-02-22 01:28:40|693.27|689.27|692.9|688.9|693.28|689.28|692.8|688.8|33
1613957330000|2021-02-22 01:28:50|693|689|693.22|689.22|693.26|689.26|692.93|688.93|25
1613957340000|2021-02-22 01:29:00|693.21|689.21|693.23|689.23|693.26|689.26|693.18|689.18|10
1613957350000|2021-02-22 01:29:10|693.26|689.26|693.26|689.26|693.26|689.26|693.23|689.23|3
1613957360000|2021-02-22 01:29:20|693.28|689.28|693.66|689.66|693.7|689.7|693.23|689.23|13
1613957370000|2021-02-22 01:29:30|693.67|689.67|693.83|689.83|693.84|689.84|693.67|689.67|15
1613957380000|2021-02-22 01:29:40|693.81|689.81|693.98|689.98|694.03|690.03|693.72|689.72|26
1613957390000|2021-02-22 01:29:50|694.01|690.01|693.89|689.89|694.06|690.06|693.84|689.84|35
1613957400000|2021-02-22 01:30:00|693.86|689.86|693.46|689.46|693.94|689.94|693.43|689.43|32
1613957410000|2021-02-22 01:30:10|693.44|689.44|693.65|689.65|693.71|689.71|693.38|689.38|28
1613957420000|2021-02-22 01:30:20|693.64|689.64|693.38|689.38|693.66|689.66|693.32|689.32|26
1613957430000|2021-02-22 01:30:30|693.41|689.41|693.7|689.7|693.82|689.82|693.35|689.35|22
1613957440000|2021-02-22 01:30:40|693.71|689.71|693.84|689.84|694.13|690.13|693.6|689.6|26
1613957450000|2021-02-22 01:30:50|693.95|689.95|694.42|690.42|694.42|690.42|693.94|689.94|24
1613957460000|2021-02-22 01:31:00|694.28|690.28|694.28|690.28|694.42|690.42|694.11|690.11|18
1613957470000|2021-02-22 01:31:10|694.27|690.27|694.87|690.87|694.89|690.89|694.19|690.19|29
1613957480000|2021-02-22 01:31:20|694.76|690.76|695.51|691.51|695.51|691.51|694.76|690.76|33
1613957490000|2021-02-22 01:31:30|695.52|691.52|695.9|691.9|696.09|692.09|695.52|691.52|25
1613957500000|2021-02-22 01:31:40|695.8|691.8|696.24|692.24|696.25|692.25|695.69|691.69|33
1613957510000|2021-02-22 01:31:50|696.25|692.25|696.19|692.19|696.27|692.27|696.1|692.1|18
1613957520000|2021-02-22 01:32:00|696.14|692.14|696.27|692.27|696.29|692.29|696.1|692.1|27
1613957530000|2021-02-22 01:32:10|696.28|692.28|696.32|692.32|696.38|692.38|696.24|692.24|19
1613957540000|2021-02-22 01:32:20|696.31|692.31|696.31|692.31|696.37|692.37|696.21|692.21|30
1613957550000|2021-02-22 01:32:30|696.29|692.29|696.36|692.36|696.38|692.38|696.11|692.11|29
1613957560000|2021-02-22 01:32:40|696.35|692.35|696.27|692.27|696.35|692.35|696.03|692.03|31
1613957570000|2021-02-22 01:32:50|696.3|692.3|696.13|692.13|696.3|692.3|695.98|691.98|32
1613957580000|2021-02-22 01:33:00|696.12|692.12|696.21|692.21|696.21|692.21|695.85|691.85|30
1613957590000|2021-02-22 01:33:10|696.22|692.22|696.03|692.03|696.37|692.37|696.03|692.03|28
1613957600000|2021-02-22 01:33:20|695.98|691.98|695.49|691.49|695.98|691.98|695.11|691.11|35
1613957610000|2021-02-22 01:33:30|695.34|691.34|695.19|691.19|695.61|691.61|695.19|691.19|29
1613957620000|2021-02-22 01:33:40|695.14|691.14|695.16|691.16|695.17|691.17|694.94|690.94|32
1613957630000|2021-02-22 01:33:50|695.17|691.17|695.16|691.16|695.22|691.22|695.15|691.15|11
1613957640000|2021-02-22 01:34:00|695.17|691.17|696|692|696.06|692.06|695.04|691.04|32
1613957650000|2021-02-22 01:34:10|695.99|691.99|696.06|692.06|696.13|692.13|695.88|691.88|30
1613957660000|2021-02-22 01:34:20|696.05|692.05|695.78|691.78|696.08|692.08|695.61|691.61|35
1613957670000|2021-02-22 01:34:30|695.85|691.85|695.89|691.89|696.02|692.02|695.68|691.68|31
1613957680000|2021-02-22 01:34:40|695.88|691.88|695.77|691.77|695.99|691.99|695.74|691.74|28
1613957690000|2021-02-22 01:34:50|695.75|691.75|695.58|691.58|695.86|691.86|695.53|691.53|23
1613957700000|2021-02-22 01:35:00|695.57|691.57|695.6|691.6|695.6|691.6|695.56|691.56|15
1613957710000|2021-02-22 01:35:10|695.58|691.58|696.35|692.35|696.35|692.35|695.58|691.58|28
1613957720000|2021-02-22 01:35:20|696.38|692.38|696.75|692.75|696.81|692.81|696.38|692.38|28
1613957730000|2021-02-22 01:35:30|696.77|692.77|696.98|692.98|697.05|693.05|696.76|692.76|25
1613957740000|2021-02-22 01:35:40|697.05|693.05|696.37|692.37|697.05|693.05|696.37|692.37|24
1613957750000|2021-02-22 01:35:50|696.38|692.38|695.48|691.48|696.49|692.49|695.48|691.48|31
1613957760000|2021-02-22 01:36:00|695.49|691.49|695.55|691.55|695.76|691.76|695.48|691.48|29
1613957770000|2021-02-22 01:36:10|695.57|691.57|695.76|691.76|695.91|691.91|695.55|691.55|31
1613957780000|2021-02-22 01:36:20|695.63|691.63|695.75|691.75|695.83|691.83|695.52|691.52|29
1613957790000|2021-02-22 01:36:30|695.76|691.76|695.42|691.42|695.82|691.82|695.38|691.38|30
1613957800000|2021-02-22 01:36:40|695.38|691.38|695.36|691.36|695.43|691.43|695.15|691.15|23
1613957810000|2021-02-22 01:36:50|695.38|691.38|694.36|690.36|695.47|691.47|694.33|690.33|28
1613957820000|2021-02-22 01:37:00|694.4|690.4|693.79|689.79|694.47|690.47|693.79|689.79|35
1613957830000|2021-02-22 01:37:10|693.81|689.81|693.55|689.55|693.81|689.81|693.53|689.53|33
1613957840000|2021-02-22 01:37:20|693.58|689.58|693.91|689.91|694.01|690.01|693.54|689.54|26
1613957850000|2021-02-22 01:37:30|693.92|689.92|693.89|689.89|693.95|689.95|693.87|689.87|17
1613957860000|2021-02-22 01:37:40|693.86|689.86|693.99|689.99|694.04|690.04|693.86|689.86|25
1613957870000|2021-02-22 01:37:50|694.03|690.03|694|690|694.05|690.05|693.95|689.95|17
1613957880000|2021-02-22 01:38:00|693.96|689.96|693.71|689.71|694.03|690.03|693.58|689.58|26
1613957890000|2021-02-22 01:38:10|693.7|689.7|693.59|689.59|693.73|689.73|693.42|689.42|26
1613957900000|2021-02-22 01:38:20|693.6|689.6|694.05|690.05|694.09|690.09|693.6|689.6|27
1613957910000|2021-02-22 01:38:30|694.03|690.03|693.82|689.82|694.07|690.07|693.82|689.82|30
1613957920000|2021-02-22 01:38:40|693.81|689.81|693.46|689.46|693.84|689.84|693.46|689.46|26
1613957930000|2021-02-22 01:38:50|693.45|689.45|693.23|689.23|693.53|689.53|693.13|689.13|19
1613957940000|2021-02-22 01:39:00|693.25|689.25|693.23|689.23|693.31|689.31|693.15|689.15|30
1613957950000|2021-02-22 01:39:10|693.24|689.24|693.25|689.25|693.37|689.37|693.14|689.14|32
1613957960000|2021-02-22 01:39:20|693.14|689.14|692.34|688.34|693.29|689.29|692.33|688.33|27
1613957970000|2021-02-22 01:39:30|692.32|688.32|692.39|688.39|692.56|688.56|692.32|688.32|26
1613957980000|2021-02-22 01:39:40|692.41|688.41|692.67|688.67|692.67|688.67|692.27|688.27|30
1613957990000|2021-02-22 01:39:50|692.7|688.7|692.54|688.54|692.75|688.75|692.54|688.54|25
1613958000000|2021-02-22 01:40:00|692.53|688.53|692.43|688.43|692.54|688.54|692.27|688.27|26
1613958010000|2021-02-22 01:40:10|692.49|688.49|692.52|688.52|692.55|688.55|692.49|688.49|23
1613958020000|2021-02-22 01:40:20|692.51|688.51|692.5|688.5|692.62|688.62|692.5|688.5|32
1613958030000|2021-02-22 01:40:30|692.51|688.51|692.6|688.6|692.63|688.63|692.51|688.51|11
1613958040000|2021-02-22 01:40:40|692.59|688.59|692.56|688.56|692.59|688.59|692.48|688.48|19
1613958050000|2021-02-22 01:40:50|692.5|688.5|692.33|688.33|692.53|688.53|692.32|688.32|19
1613958060000|2021-02-22 01:41:00|692.32|688.32|692.36|688.36|692.46|688.46|692.32|688.32|31
1613958070000|2021-02-22 01:41:10|692.38|688.38|692.47|688.47|692.47|688.47|692.34|688.34|18
1613958080000|2021-02-22 01:41:20|692.46|688.46|692.55|688.55|692.57|688.57|692.42|688.42|22
1613958090000|2021-02-22 01:41:30|692.52|688.52|692.54|688.54|692.54|688.54|692.34|688.34|27
1613958100000|2021-02-22 01:41:40|692.53|688.53|692.57|688.57|692.64|688.64|692.52|688.52|28
1613958110000|2021-02-22 01:41:50|692.56|688.56|692.65|688.65|692.65|688.65|692.54|688.54|20
1613958120000|2021-02-22 01:42:00|692.66|688.66|692.96|688.96|693.09|689.09|692.61|688.61|27
1613958130000|2021-02-22 01:42:10|692.88|688.88|693.51|689.51|693.67|689.67|692.88|688.88|22
1613958140000|2021-02-22 01:42:20|693.45|689.45|693.23|689.23|693.49|689.49|693.2|689.2|31
1613958150000|2021-02-22 01:42:30|693.31|689.31|693.29|689.29|693.34|689.34|693.21|689.21|31
1613958160000|2021-02-22 01:42:40|693.28|689.28|693.71|689.71|693.95|689.95|693.25|689.25|27
1613958170000|2021-02-22 01:42:50|693.75|689.75|693.23|689.23|693.75|689.75|693.23|689.23|32
1613958180000|2021-02-22 01:43:00|693.27|689.27|693.17|689.17|693.27|689.27|693.14|689.14|23
1613958190000|2021-02-22 01:43:10|693.13|689.13|692.81|688.81|693.14|689.14|692.81|688.81|29
1613958200000|2021-02-22 01:43:20|692.83|688.83|692.78|688.78|692.85|688.85|692.76|688.76|29
1613958210000|2021-02-22 01:43:30|692.8|688.8|692.55|688.55|692.81|688.81|692.53|688.53|28
1613958220000|2021-02-22 01:43:40|692.56|688.56|692.85|688.85|693|689|692.52|688.52|28
1613958230000|2021-02-22 01:43:50|692.84|688.84|692.49|688.49|692.87|688.87|692.47|688.47|25
1613958240000|2021-02-22 01:44:00|692.5|688.5|692.75|688.75|692.94|688.94|692.5|688.5|32
1613958250000|2021-02-22 01:44:10|692.78|688.78|692.43|688.43|692.81|688.81|692.42|688.42|27
1613958260000|2021-02-22 01:44:20|692.42|688.42|692.21|688.21|692.45|688.45|692.17|688.17|24
1613958270000|2021-02-22 01:44:30|692.19|688.19|692.04|688.04|692.22|688.22|692.02|688.02|14
1613958280000|2021-02-22 01:44:40|692.03|688.03|691.96|687.96|692.04|688.04|691.85|687.85|22
1613958290000|2021-02-22 01:44:50|692.1|688.1|692.49|688.49|692.56|688.56|692.08|688.08|34
1613958300000|2021-02-22 01:45:00|692.5|688.5|692.28|688.28|692.56|688.56|692.28|688.28|28
1613958310000|2021-02-22 01:45:10|692.27|688.27|692.11|688.11|692.27|688.27|692.11|688.11|10
1613958320000|2021-02-22 01:45:20|692.1|688.1|691.86|687.86|692.1|688.1|691.86|687.86|20
1613958330000|2021-02-22 01:45:30|691.85|687.85|692.06|688.06|692.14|688.14|691.84|687.84|29
1613958340000|2021-02-22 01:45:40|692.13|688.13|692.26|688.26|692.26|688.26|691.88|687.88|33
1613958350000|2021-02-22 01:45:50|692.27|688.27|692.59|688.59|692.59|688.59|692.16|688.16|23
1613958360000|2021-02-22 01:46:00|692.52|688.52|692.23|688.23|692.52|688.52|692.23|688.23|28
1613958370000|2021-02-22 01:46:10|692.25|688.25|692.23|688.23|692.27|688.27|692.16|688.16|26
1613958380000|2021-02-22 01:46:20|692.22|688.22|692.18|688.18|692.26|688.26|692.15|688.15|19
1613958390000|2021-02-22 01:46:30|692.17|688.17|692.52|688.52|692.52|688.52|692.17|688.17|23
1613958400000|2021-02-22 01:46:40|692.53|688.53|692.49|688.49|692.6|688.6|692.45|688.45|25
1613958410000|2021-02-22 01:46:50|692.47|688.47|692.34|688.34|692.52|688.52|692.11|688.11|28
1613958420000|2021-02-22 01:47:00|692.37|688.37|692.39|688.39|692.39|688.39|692.35|688.35|14
1613958430000|2021-02-22 01:47:10|692.37|688.37|692.31|688.31|692.38|688.38|692.27|688.27|28
1613958440000|2021-02-22 01:47:20|692.34|688.34|692.36|688.36|692.39|688.39|692.3|688.3|21
1613958450000|2021-02-22 01:47:30|692.37|688.37|692.48|688.48|692.51|688.51|692.35|688.35|12
1613958460000|2021-02-22 01:47:40|692.49|688.49|693.09|689.09|693.09|689.09|692.47|688.47|21
1613958470000|2021-02-22 01:47:50|693.08|689.08|693.49|689.49|693.49|689.49|692.89|688.89|20
1613958480000|2021-02-22 01:48:00|693.5|689.5|693.74|689.74|693.74|689.74|693.5|689.5|17
1613958490000|2021-02-22 01:48:10|693.7|689.7|693.48|689.48|693.71|689.71|693.41|689.41|26
1613958500000|2021-02-22 01:48:20|693.49|689.49|693.42|689.42|693.49|689.49|693.2|689.2|15
1613958510000|2021-02-22 01:48:30|693.36|689.36|693.09|689.09|693.36|689.36|692.94|688.94|26
1613958520000|2021-02-22 01:48:40|693|689|692.98|688.98|693.09|689.09|692.87|688.87|28
1613958530000|2021-02-22 01:48:50|692.99|688.99|692.9|688.9|692.99|688.99|692.84|688.84|22
1613958540000|2021-02-22 01:49:00|692.91|688.91|692.38|688.38|692.93|688.93|692.38|688.38|29
1613958550000|2021-02-22 01:49:10|692.39|688.39|692.22|688.22|692.39|688.39|692.22|688.22|20
1613958560000|2021-02-22 01:49:20|692.21|688.21|692.33|688.33|692.48|688.48|692.21|688.21|23
1613958570000|2021-02-22 01:49:30|692.32|688.32|692.15|688.15|692.33|688.33|692.14|688.14|15
1613958580000|2021-02-22 01:49:40|692.18|688.18|692.17|688.17|692.25|688.25|692.11|688.11|25
1613958590000|2021-02-22 01:49:50|692.18|688.18|692.24|688.24|692.24|688.24|692.17|688.17|24
1613958600000|2021-02-22 01:50:00|692.23|688.23|692.25|688.25|692.27|688.27|692.21|688.21|18
1613958610000|2021-02-22 01:50:10|692.24|688.24|692.38|688.38|692.46|688.46|692.24|688.24|19
1613958620000|2021-02-22 01:50:20|692.42|688.42|692.53|688.53|692.54|688.54|692.42|688.42|21
1613958630000|2021-02-22 01:50:30|692.63|688.63|693.11|689.11|693.13|689.13|692.63|688.63|15
1613958640000|2021-02-22 01:50:40|693.13|689.13|693.12|689.12|693.33|689.33|693.1|689.1|17
1613958650000|2021-02-22 01:50:50|693.25|689.25|693.38|689.38|693.38|689.38|693.25|689.25|10
1613958660000|2021-02-22 01:51:00|693.37|689.37|693.29|689.29|693.41|689.41|693.28|689.28|22
1613958670000|2021-02-22 01:51:10|693.33|689.33|693.19|689.19|693.43|689.43|693.19|689.19|23
1613958680000|2021-02-22 01:51:20|693.28|689.28|694.03|690.03|694.03|690.03|693.28|689.28|23
1613958690000|2021-02-22 01:51:30|694.02|690.02|694.1|690.1|694.13|690.13|694.02|690.02|19
1613958700000|2021-02-22 01:51:40|694.09|690.09|694.11|690.11|694.13|690.13|694.08|690.08|12
1613958710000|2021-02-22 01:51:50|694.1|690.1|694.2|690.2|694.22|690.22|694.1|690.1|7
1613958720000|2021-02-22 01:52:00|694.19|690.19|694.19|690.19|694.23|690.23|694.16|690.16|8
1613958730000|2021-02-22 01:52:10|694.16|690.16|694.29|690.29|694.29|690.29|694.16|690.16|12
1613958740000|2021-02-22 01:52:20|694.39|690.39|694.86|690.86|694.91|690.91|694.36|690.36|22
1613958750000|2021-02-22 01:52:30|694.87|690.87|695.08|691.08|695.08|691.08|694.8|690.8|13
1613958760000|2021-02-22 01:52:40|695.04|691.04|695.49|691.49|695.49|691.49|694.64|690.64|27
1613958770000|2021-02-22 01:52:50|695.5|691.5|696.28|692.28|696.28|692.28|695.47|691.47|27
1613958780000|2021-02-22 01:53:00|696.23|692.23|696.01|692.01|696.28|692.28|695.97|691.97|31
1613958790000|2021-02-22 01:53:10|696|692|695.57|691.57|696.08|692.08|695.57|691.57|20
1613958800000|2021-02-22 01:53:20|695.53|691.53|695.92|691.92|696.06|692.06|695.53|691.53|26
1613958810000|2021-02-22 01:53:30|695.94|691.94|695.74|691.74|695.94|691.94|695.59|691.59|28
1613958820000|2021-02-22 01:53:40|695.73|691.73|695.81|691.81|695.81|691.81|695.67|691.67|19
1613958830000|2021-02-22 01:53:50|695.84|691.84|695.78|691.78|695.84|691.84|695.77|691.77|10
1613958840000|2021-02-22 01:54:00|695.77|691.77|695.97|691.97|695.98|691.98|695.77|691.77|17
1613958850000|2021-02-22 01:54:10|695.98|691.98|696.31|692.31|696.31|692.31|695.94|691.94|17
1613958860000|2021-02-22 01:54:20|696.37|692.37|696.43|692.43|696.45|692.45|696.26|692.26|15
1613958870000|2021-02-22 01:54:30|696.4|692.4|696.43|692.43|696.45|692.45|696.26|692.26|25
1613958880000|2021-02-22 01:54:40|696.44|692.44|696.43|692.43|696.44|692.44|696.3|692.3|24
1613958890000|2021-02-22 01:54:50|696.39|692.39|696.4|692.4|696.41|692.41|696.3|692.3|25
1613958900000|2021-02-22 01:55:00|696.38|692.38|695.96|691.96|696.39|692.39|695.92|691.92|25
1613958910000|2021-02-22 01:55:10|695.97|691.97|695.94|691.94|696.01|692.01|695.89|691.89|25
1613958920000|2021-02-22 01:55:20|695.92|691.92|696.05|692.05|696.06|692.06|695.85|691.85|24
1613958930000|2021-02-22 01:55:30|696.03|692.03|695.84|691.84|696.04|692.04|695.84|691.84|17
1613958940000|2021-02-22 01:55:40|695.82|691.82|695.24|691.24|695.83|691.83|695.2|691.2|20
1613958950000|2021-02-22 01:55:50|695.3|691.3|695.49|691.49|695.5|691.5|695.24|691.24|25
1613958960000|2021-02-22 01:56:00|695.47|691.47|695.8|691.8|695.95|691.95|695.47|691.47|30
1613958970000|2021-02-22 01:56:10|695.79|691.79|696.2|692.2|696.22|692.22|695.78|691.78|20
1613958980000|2021-02-22 01:56:20|696.22|692.22|696.27|692.27|696.28|692.28|696.18|692.18|22
1613958990000|2021-02-22 01:56:30|696.26|692.26|696.97|692.97|697.04|693.04|696.26|692.26|20
1613959000000|2021-02-22 01:56:40|696.95|692.95|697.06|693.06|697.06|693.06|696.95|692.95|12
1613959010000|2021-02-22 01:56:50|697.09|693.09|697.68|693.68|697.68|693.68|697.09|693.09|17
1613959020000|2021-02-22 01:57:00|697.7|693.7|697.5|693.5|697.73|693.73|697.47|693.47|25
1613959030000|2021-02-22 01:57:10|697.51|693.51|697.16|693.16|697.55|693.55|697.1|693.1|24
1613959040000|2021-02-22 01:57:20|697.26|693.26|697.24|693.24|697.4|693.4|697.24|693.24|25
1613959050000|2021-02-22 01:57:30|697.23|693.23|696.99|692.99|697.23|693.23|696.92|692.92|25
1613959060000|2021-02-22 01:57:40|696.96|692.96|697.36|693.36|697.38|693.38|696.94|692.94|30
1613959070000|2021-02-22 01:57:50|697.32|693.32|697.7|693.7|697.7|693.7|697.32|693.32|23
1613959080000|2021-02-22 01:58:00|697.73|693.73|696.99|692.99|697.73|693.73|696.98|692.98|37
1613959090000|2021-02-22 01:58:10|696.91|692.91|696.73|692.73|696.97|692.97|696.73|692.73|30
1613959100000|2021-02-22 01:58:20|696.7|692.7|696.68|692.68|696.78|692.78|696.65|692.65|23
1613959110000|2021-02-22 01:58:30|696.6|692.6|696.52|692.52|696.74|692.74|696.48|692.48|30
1613959120000|2021-02-22 01:58:40|696.55|692.55|696.71|692.71|696.75|692.75|696.54|692.54|19
1613959130000|2021-02-22 01:58:50|696.62|692.62|696.47|692.47|696.72|692.72|696.46|692.46|22
1613959140000|2021-02-22 01:59:00|696.44|692.44|696.43|692.43|696.48|692.48|696.4|692.4|13
1613959150000|2021-02-22 01:59:10|696.42|692.42|695.97|691.97|696.48|692.48|695.95|691.95|19
1613959160000|2021-02-22 01:59:20|695.95|691.95|696.23|692.23|696.23|692.23|695.9|691.9|14
1613959170000|2021-02-22 01:59:30|696.2|692.2|695.93|691.93|696.22|692.22|695.9|691.9|21
1613959180000|2021-02-22 01:59:40|695.91|691.91|695.96|691.96|695.97|691.97|695.9|691.9|23
1613959190000|2021-02-22 01:59:50|695.97|691.97|695.97|691.97|695.98|691.98|695.93|691.93|13
1613959200000|2021-02-22 02:00:00|695.98|691.98|695.56|691.56|695.98|691.98|695.56|691.56|27
1613959210000|2021-02-22 02:00:10|695.54|691.54|694.93|690.93|695.55|691.55|694.9|690.9|34
1613959220000|2021-02-22 02:00:20|694.87|690.87|694.91|690.91|694.95|690.95|694.55|690.55|30
1613959230000|2021-02-22 02:00:30|694.9|690.9|695.21|691.21|695.21|691.21|694.9|690.9|30
1613959240000|2021-02-22 02:00:40|695.2|691.2|695.09|691.09|695.26|691.26|695.06|691.06|26
1613959250000|2021-02-22 02:00:50|695.11|691.11|695.06|691.06|695.12|691.12|695.02|691.02|24
1613959260000|2021-02-22 02:01:00|695.04|691.04|695.2|691.2|695.29|691.29|695|691|23
1613959270000|2021-02-22 02:01:10|695.22|691.22|695.43|691.43|695.6|691.6|695.2|691.2|19
1613959280000|2021-02-22 02:01:20|695.42|691.42|695.5|691.5|695.7|691.7|695.35|691.35|22
1613959290000|2021-02-22 02:01:30|695.51|691.51|695.45|691.45|695.65|691.65|695.35|691.35|30
1613959300000|2021-02-22 02:01:40|695.42|691.42|695.36|691.36|695.63|691.63|695.34|691.34|33
1613959310000|2021-02-22 02:01:50|695.38|691.38|695.34|691.34|695.39|691.39|695.3|691.3|27
1613959320000|2021-02-22 02:02:00|695.33|691.33|695.02|691.02|695.36|691.36|694.96|690.96|21
1613959330000|2021-02-22 02:02:10|695.01|691.01|695.07|691.07|695.11|691.11|694.99|690.99|19
1613959340000|2021-02-22 02:02:20|695.05|691.05|694.93|690.93|695.09|691.09|694.88|690.88|25
1613959350000|2021-02-22 02:02:30|694.91|690.91|694.72|690.72|694.95|690.95|694.56|690.56|23
1613959360000|2021-02-22 02:02:40|694.63|690.63|693.98|689.98|694.7|690.7|693.92|689.92|26
1613959370000|2021-02-22 02:02:50|693.97|689.97|693.56|689.56|693.98|689.98|693.42|689.42|28
1613959380000|2021-02-22 02:03:00|693.57|689.57|693.94|689.94|693.95|689.95|693.57|689.57|23
1613959390000|2021-02-22 02:03:10|693.91|689.91|693.77|689.77|693.91|689.91|693.75|689.75|15
1613959400000|2021-02-22 02:03:20|693.65|689.65|693.57|689.57|693.65|689.65|693.52|689.52|23
1613959410000|2021-02-22 02:03:30|693.55|689.55|693.27|689.27|693.62|689.62|693.27|689.27|24
1613959420000|2021-02-22 02:03:40|693.26|689.26|693.22|689.22|693.27|689.27|693.18|689.18|16
1613959430000|2021-02-22 02:03:50|693.21|689.21|693.4|689.4|693.43|689.43|693.18|689.18|25
1613959440000|2021-02-22 02:04:00|693.39|689.39|693.17|689.17|693.56|689.56|693.17|689.17|34
1613959450000|2021-02-22 02:04:10|693.08|689.08|692.36|688.36|693.21|689.21|692.09|688.09|33
1613959460000|2021-02-22 02:04:20|692.32|688.32|692.57|688.57|692.66|688.66|692.15|688.15|34
1613959470000|2021-02-22 02:04:30|692.67|688.67|693.53|689.53|693.53|689.53|692.61|688.61|37
1613959480000|2021-02-22 02:04:40|693.71|689.71|692.56|688.56|693.73|689.73|692.56|688.56|35
1613959490000|2021-02-22 02:04:50|692.55|688.55|692.62|688.62|693.15|689.15|692.18|688.18|38
1613959500000|2021-02-22 02:05:00|692.75|688.75|692.55|688.55|692.95|688.95|692.25|688.25|38
1613959510000|2021-02-22 02:05:10|692.54|688.54|692.12|688.12|692.55|688.55|692.03|688.03|37
1613959520000|2021-02-22 02:05:20|692.21|688.21|692|688|692.36|688.36|691.97|687.97|35
1613959530000|2021-02-22 02:05:30|691.98|687.98|691.72|687.72|692.04|688.04|691.68|687.68|34
1613959540000|2021-02-22 02:05:40|691.71|687.71|692.17|688.17|692.28|688.28|691.63|687.63|32
1613959550000|2021-02-22 02:05:50|692.15|688.15|692.11|688.11|692.26|688.26|692.08|688.08|29
1613959560000|2021-02-22 02:06:00|692.13|688.13|692.52|688.52|692.75|688.75|692.13|688.13|30
1613959570000|2021-02-22 02:06:10|692.49|688.49|692.44|688.44|692.55|688.55|692.38|688.38|22
1613959580000|2021-02-22 02:06:20|692.45|688.45|692.79|688.79|693.01|689.01|692.41|688.41|25
1613959590000|2021-02-22 02:06:30|692.8|688.8|692.88|688.88|692.93|688.93|692.59|688.59|26
1613959600000|2021-02-22 02:06:40|692.87|688.87|692.59|688.59|692.87|688.87|692.54|688.54|25
1613959610000|2021-02-22 02:06:50|692.57|688.57|692.93|688.93|692.93|688.93|692.52|688.52|30
1613959620000|2021-02-22 02:07:00|693.03|689.03|692.94|688.94|693.12|689.12|692.84|688.84|24
1613959630000|2021-02-22 02:07:10|692.91|688.91|693.47|689.47|693.47|689.47|692.9|688.9|27
1613959640000|2021-02-22 02:07:20|693.58|689.58|693.37|689.37|693.59|689.59|693.37|689.37|31
1613959650000|2021-02-22 02:07:30|693.35|689.35|693.35|689.35|693.46|689.46|693.06|689.06|27
1613959660000|2021-02-22 02:07:40|693.4|689.4|693.53|689.53|693.59|689.59|693.4|689.4|19
1613959670000|2021-02-22 02:07:50|693.52|689.52|693.46|689.46|693.54|689.54|693.45|689.45|9
1613959680000|2021-02-22 02:08:00|693.45|689.45|694.57|690.57|694.6|690.6|693.45|689.45|28
1613959690000|2021-02-22 02:08:10|694.55|690.55|694.92|690.92|695.01|691.01|694.55|690.55|34
1613959700000|2021-02-22 02:08:20|694.97|690.97|695.43|691.43|695.46|691.46|694.95|690.95|30
1613959710000|2021-02-22 02:08:30|695.45|691.45|694.86|690.86|695.64|691.64|694.86|690.86|31
1613959720000|2021-02-22 02:08:40|694.9|690.9|695.18|691.18|695.23|691.23|694.9|690.9|32
1613959730000|2021-02-22 02:08:50|695.17|691.17|694.67|690.67|695.17|691.17|694.45|690.45|32
1613959740000|2021-02-22 02:09:00|694.77|690.77|693.67|689.67|694.77|690.77|693.6|689.6|29
1613959750000|2021-02-22 02:09:10|693.68|689.68|694.07|690.07|694.15|690.15|693.65|689.65|36
1613959760000|2021-02-22 02:09:20|694.12|690.12|695.26|691.26|695.26|691.26|694.11|690.11|27
1613959770000|2021-02-22 02:09:30|695.3|691.3|695.9|691.9|695.9|691.9|695.16|691.16|20
1613959780000|2021-02-22 02:09:40|695.95|691.95|696.39|692.39|696.41|692.41|695.83|691.83|26
1613959790000|2021-02-22 02:09:50|696.75|692.75|697.12|693.12|697.16|693.16|696.69|692.69|31
1613959800000|2021-02-22 02:10:00|697.16|693.16|696.88|692.88|697.27|693.27|696.8|692.8|23
1613959810000|2021-02-22 02:10:10|696.71|692.71|696.18|692.18|696.71|692.71|695.95|691.95|34
1613959820000|2021-02-22 02:10:20|696.21|692.21|696.67|692.67|696.7|692.7|696.18|692.18|34
1613959830000|2021-02-22 02:10:30|696.64|692.64|696.93|692.93|697.17|693.17|696.39|692.39|29
1613959840000|2021-02-22 02:10:40|696.88|692.88|697.28|693.28|697.35|693.35|696.69|692.69|29
1613959850000|2021-02-22 02:10:50|697.19|693.19|697.43|693.43|697.8|693.8|697.12|693.12|30
1613959860000|2021-02-22 02:11:00|697.31|693.31|696.46|692.46|697.36|693.36|696.32|692.32|33
1613959870000|2021-02-22 02:11:10|696.48|692.48|696.63|692.63|697.02|693.02|696.25|692.25|35
1613959880000|2021-02-22 02:11:20|696.62|692.62|695.84|691.84|696.62|692.62|695.84|691.84|25
1613959890000|2021-02-22 02:11:30|695.83|691.83|694.42|690.42|695.83|691.83|694.4|690.4|20
1613959900000|2021-02-22 02:11:40|694.43|690.43|694.94|690.94|694.94|690.94|694.43|690.43|10
1613959910000|2021-02-22 02:11:50|694.93|690.93|695.42|691.42|695.42|691.42|694.93|690.93|19
1613959920000|2021-02-22 02:12:00|695.51|691.51|695.38|691.38|695.56|691.56|695.37|691.37|8
1613959930000|2021-02-22 02:12:10|695.36|691.36|694.52|690.52|695.36|691.36|694.52|690.52|17
1613959940000|2021-02-22 02:12:20|694.53|690.53|694.23|690.23|694.53|690.53|694.23|690.23|7
1613959950000|2021-02-22 02:12:30|694.14|690.14|693.72|689.72|694.14|690.14|693.63|689.63|18
1613959960000|2021-02-22 02:12:40|693.74|689.74|694.36|690.36|694.42|690.42|693.74|689.74|21
1613959970000|2021-02-22 02:12:50|694.37|690.37|693.99|689.99|694.44|690.44|693.98|689.98|15
1613959980000|2021-02-22 02:13:00|694.01|690.01|694.27|690.27|694.27|690.27|693.89|689.89|10
1613959990000|2021-02-22 02:13:10|694.28|690.28|693.98|689.98|694.29|690.29|693.95|689.95|13
1613960000000|2021-02-22 02:13:20|693.97|689.97|694.28|690.28|694.28|690.28|693.97|689.97|9
1613960010000|2021-02-22 02:13:30|694.27|690.27|694.38|690.38|694.57|690.57|694.27|690.27|16
1613960020000|2021-02-22 02:13:40|694.29|690.29|694.19|690.19|694.29|690.29|694.14|690.14|8
1613960030000|2021-02-22 02:13:50|694.16|690.16|694.34|690.34|694.34|690.34|694.1|690.1|14
1613960040000|2021-02-22 02:14:00|694.35|690.35|693.89|689.89|694.4|690.4|693.87|689.87|22
1613960050000|2021-02-22 02:14:10|693.88|689.88|693.77|689.77|693.89|689.89|693.7|689.7|14
1613960060000|2021-02-22 02:14:20|693.78|689.78|693.56|689.56|693.79|689.79|693.52|689.52|17
1613960070000|2021-02-22 02:14:30|693.58|689.58|693.51|689.51|693.83|689.83|693.51|689.51|5
1613960080000|2021-02-22 02:14:40|693.47|689.47|693.87|689.87|693.88|689.88|693.4|689.4|8
1613960090000|2021-02-22 02:14:50|693.83|689.83|693.59|689.59|693.83|689.83|693.56|689.56|11
1613960100000|2021-02-22 02:15:00|693.79|689.79|693.09|689.09|693.79|689.79|693.09|689.09|19
1613960110000|2021-02-22 02:15:10|693.08|689.08|692.85|688.85|693.08|689.08|692.82|688.82|11
1613960120000|2021-02-22 02:15:20|692.86|688.86|692.86|688.86|692.96|688.96|692.67|688.67|16
1613960130000|2021-02-22 02:15:30|692.87|688.87|692.8|688.8|692.87|688.87|692.77|688.77|7
1613960140000|2021-02-22 02:15:40|692.81|688.81|692.8|688.8|692.81|688.81|692.8|688.8|2
1613960150000|2021-02-22 02:15:50|692.81|688.81|692.9|688.9|692.94|688.94|692.81|688.81|9
1613960160000|2021-02-22 02:16:00|692.77|688.77|692.53|688.53|692.77|688.77|692.52|688.52|5
1613960170000|2021-02-22 02:16:10|692.54|688.54|692.68|688.68|692.68|688.68|692.54|688.54|5
1613960180000|2021-02-22 02:16:20|692.62|688.62|692.81|688.81|692.81|688.81|692.6|688.6|7
1613960190000|2021-02-22 02:16:30|692.8|688.8|692.8|688.8|692.8|688.8|692.75|688.75|6
1613960200000|2021-02-22 02:16:40|692.78|688.78|692.67|688.67|692.82|688.82|692.67|688.67|12
1613960210000|2021-02-22 02:16:50|692.65|688.65|692.45|688.45|692.79|688.79|692.43|688.43|15
1613960220000|2021-02-22 02:17:00|692.41|688.41|691.81|687.81|692.41|688.41|691.65|687.65|27
1613960230000|2021-02-22 02:17:10|691.82|687.82|692.25|688.25|692.4|688.4|691.82|687.82|14
1613960240000|2021-02-22 02:17:20|692.07|688.07|691.94|687.94|692.27|688.27|691.94|687.94|27
1613960250000|2021-02-22 02:17:30|692|688|691.87|687.87|692.16|688.16|691.87|687.87|21
1613960260000|2021-02-22 02:17:40|691.88|687.88|691.87|687.87|691.91|687.91|691.87|687.87|8
1613960270000|2021-02-22 02:17:50|691.9|687.9|691.66|687.66|692|688|691.66|687.66|12
1613960280000|2021-02-22 02:18:00|691.64|687.64|691.64|687.64|691.65|687.65|691.64|687.64|7
1613960290000|2021-02-22 02:18:10|691.65|687.65|691.97|687.97|692.1|688.1|691.65|687.65|23
1613960300000|2021-02-22 02:18:20|691.96|687.96|691.8|687.8|692.2|688.2|691.78|687.78|17
1613960310000|2021-02-22 02:18:30|691.81|687.81|691.81|687.81|691.83|687.83|691.81|687.81|8
1613960320000|2021-02-22 02:18:40|691.82|687.82|692.08|688.08|692.12|688.12|691.79|687.79|20
1613960330000|2021-02-22 02:18:50|692.07|688.07|692.35|688.35|692.68|688.68|692.03|688.03|18
1613960340000|2021-02-22 02:19:00|692.34|688.34|692.06|688.06|692.41|688.41|691.96|687.96|27
1613960350000|2021-02-22 02:19:10|692.07|688.07|692.16|688.16|692.19|688.19|691.77|687.77|34
1613960360000|2021-02-22 02:19:20|692.2|688.2|692.47|688.47|692.48|688.48|692.19|688.19|29
1613960370000|2021-02-22 02:19:30|692.48|688.48|692.32|688.32|692.75|688.75|692.32|688.32|28
1613960380000|2021-02-22 02:19:40|692.43|688.43|692.54|688.54|692.57|688.57|692.43|688.43|15
1613960390000|2021-02-22 02:19:50|692.52|688.52|692.7|688.7|692.71|688.71|692.52|688.52|29
1613960400000|2021-02-22 02:20:00|692.72|688.72|692.21|688.21|692.73|688.73|692.21|688.21|23
1613960410000|2021-02-22 02:20:10|692.25|688.25|691.66|687.66|692.25|688.25|691.66|687.66|22
1613960420000|2021-02-22 02:20:20|691.72|687.72|691.96|687.96|691.97|687.97|691.64|687.64|24
1613960430000|2021-02-22 02:20:30|691.99|687.99|692.3|688.3|692.3|688.3|691.95|687.95|29
1613960440000|2021-02-22 02:20:40|692.31|688.31|692.31|688.31|692.46|688.46|692.18|688.18|31
1613960450000|2021-02-22 02:20:50|692.41|688.41|692.5|688.5|692.81|688.81|692.32|688.32|32
1613960460000|2021-02-22 02:21:00|692.58|688.58|692.43|688.43|692.58|688.58|692.4|688.4|21
1613960470000|2021-02-22 02:21:10|692.42|688.42|692.17|688.17|692.46|688.46|692.17|688.17|26
1613960480000|2021-02-22 02:21:20|692.14|688.14|692.52|688.52|692.55|688.55|692.03|688.03|31
1613960490000|2021-02-22 02:21:30|692.56|688.56|692.52|688.52|692.74|688.74|692.51|688.51|13
1613960500000|2021-02-22 02:21:40|692.5|688.5|692.9|688.9|692.9|688.9|692.48|688.48|28
1613960510000|2021-02-22 02:21:50|692.92|688.92|692.93|688.93|693|689|692.91|688.91|15
1613960520000|2021-02-22 02:22:00|692.92|688.92|693.14|689.14|693.21|689.21|692.92|688.92|30
1613960530000|2021-02-22 02:22:10|693.13|689.13|693.1|689.1|693.27|689.27|692.87|688.87|35
1613960540000|2021-02-22 02:22:20|693.12|689.12|692.8|688.8|693.16|689.16|692.8|688.8|33
1613960550000|2021-02-22 02:22:30|692.79|688.79|692.64|688.64|692.86|688.86|692.64|688.64|26
1613960560000|2021-02-22 02:22:40|692.68|688.68|692.74|688.74|692.78|688.78|692.66|688.66|15
1613960570000|2021-02-22 02:22:50|692.75|688.75|692.89|688.89|692.89|688.89|692.67|688.67|20
1613960580000|2021-02-22 02:23:00|692.88|688.88|693.77|689.77|693.77|689.77|692.88|688.88|20
1613960590000|2021-02-22 02:23:10|693.78|689.78|694.28|690.28|694.33|690.33|693.78|689.78|21
1613960600000|2021-02-22 02:23:20|694.23|690.23|694.2|690.2|694.39|690.39|694.03|690.03|24
1613960610000|2021-02-22 02:23:30|694.12|690.12|694.29|690.29|694.44|690.44|694.09|690.09|23
1613960620000|2021-02-22 02:23:40|694.3|690.3|694.48|690.48|694.54|690.54|694.25|690.25|28
1613960630000|2021-02-22 02:23:50|694.47|690.47|694.7|690.7|694.73|690.73|694.47|690.47|22
1613960640000|2021-02-22 02:24:00|694.71|690.71|694.43|690.43|694.71|690.71|694.35|690.35|22
1613960650000|2021-02-22 02:24:10|694.35|690.35|694.28|690.28|694.5|690.5|694.08|690.08|27
1613960660000|2021-02-22 02:24:20|694.29|690.29|695.25|691.25|695.25|691.25|694.19|690.19|31
1613960670000|2021-02-22 02:24:30|695.29|691.29|696.02|692.02|696.02|692.02|695.21|691.21|26
1613960680000|2021-02-22 02:24:40|696.06|692.06|696.53|692.53|696.53|692.53|696.06|692.06|27
1613960690000|2021-02-22 02:24:50|696.55|692.55|696.54|692.54|696.58|692.58|696.46|692.46|11
1613960700000|2021-02-22 02:25:00|696.55|692.55|696.05|692.05|696.55|692.55|696.05|692.05|24
1613960710000|2021-02-22 02:25:10|696.04|692.04|695.88|691.88|696.05|692.05|695.88|691.88|22
1613960720000|2021-02-22 02:25:20|695.85|691.85|696.29|692.29|696.29|692.29|695.67|691.67|32
1613960730000|2021-02-22 02:25:30|696.33|692.33|696.75|692.75|696.75|692.75|696.31|692.31|29
1613960740000|2021-02-22 02:25:40|696.76|692.76|697.84|693.84|697.86|693.86|696.73|692.73|23
1613960750000|2021-02-22 02:25:50|697.75|693.75|697.83|693.83|697.83|693.83|697.42|693.42|37
1613960760000|2021-02-22 02:26:00|697.86|693.86|697.98|693.98|697.98|693.98|697.66|693.66|36
1613960770000|2021-02-22 02:26:10|697.97|693.97|697.76|693.76|698.13|694.13|697.76|693.76|29
1613960780000|2021-02-22 02:26:20|697.7|693.7|697.61|693.61|697.77|693.77|697.57|693.57|31
1613960790000|2021-02-22 02:26:30|697.57|693.57|697.53|693.53|697.77|693.77|697.5|693.5|32
1613960800000|2021-02-22 02:26:40|697.55|693.55|697.96|693.96|697.97|693.97|697.52|693.52|23
1613960810000|2021-02-22 02:26:50|697.97|693.97|698.81|694.81|698.88|694.88|697.95|693.95|30
1613960820000|2021-02-22 02:27:00|698.8|694.8|698.86|694.86|699.12|695.12|698.67|694.67|30
1613960830000|2021-02-22 02:27:10|698.76|694.76|698.96|694.96|698.98|694.98|698.65|694.65|20
1613960840000|2021-02-22 02:27:20|699.02|695.02|699.21|695.21|699.36|695.36|699.02|695.02|31
1613960850000|2021-02-22 02:27:30|699.08|695.08|698.2|694.2|699.08|695.08|698.03|694.03|33
1613960860000|2021-02-22 02:27:40|698.17|694.17|698.63|694.63|698.64|694.64|698.17|694.17|28
1613960870000|2021-02-22 02:27:50|698.64|694.64|698.51|694.51|698.66|694.66|698.41|694.41|24
1613960880000|2021-02-22 02:28:00|698.52|694.52|698.25|694.25|698.53|694.53|698.19|694.19|32
1613960890000|2021-02-22 02:28:10|698.22|694.22|698.53|694.53|698.53|694.53|698.15|694.15|27
1613960900000|2021-02-22 02:28:20|698.67|694.67|698.65|694.65|699.15|695.15|698.55|694.55|37
1613960910000|2021-02-22 02:28:30|698.67|694.67|698.56|694.56|698.7|694.7|698.55|694.55|27
1613960920000|2021-02-22 02:28:40|698.53|694.53|698.05|694.05|698.53|694.53|698.03|694.03|33
1613960930000|2021-02-22 02:28:50|698.06|694.06|697.9|693.9|698.57|694.57|697.9|693.9|32
1613960940000|2021-02-22 02:29:00|697.89|693.89|698.14|694.14|698.21|694.21|697.87|693.87|28
1613960950000|2021-02-22 02:29:10|698.16|694.16|697.93|693.93|698.17|694.17|697.9|693.9|20
1613960960000|2021-02-22 02:29:20|697.94|693.94|697.8|693.8|697.94|693.94|697.77|693.77|21
1613960970000|2021-02-22 02:29:30|697.78|693.78|697.56|693.56|697.78|693.78|697.41|693.41|21
1613960980000|2021-02-22 02:29:40|697.43|693.43|697.48|693.48|697.58|693.58|697.36|693.36|26
1613960990000|2021-02-22 02:29:50|697.5|693.5|696.98|692.98|697.62|693.62|696.98|692.98|30
1613961000000|2021-02-22 02:30:00|696.97|692.97|697.65|693.65|697.68|693.68|696.97|692.97|33
1613961010000|2021-02-22 02:30:10|697.63|693.63|698.27|694.27|698.27|694.27|697.63|693.63|23
1613961020000|2021-02-22 02:30:20|698.26|694.26|698.35|694.35|698.35|694.35|698|694|22
1613961030000|2021-02-22 02:30:30|698.44|694.44|698.34|694.34|698.7|694.7|698.27|694.27|31
1613961040000|2021-02-22 02:30:40|698.39|694.39|698.77|694.77|698.85|694.85|698.26|694.26|31
1613961050000|2021-02-22 02:30:50|698.76|694.76|699.09|695.09|699.37|695.37|698.76|694.76|27
1613961060000|2021-02-22 02:31:00|699.1|695.1|698.72|694.72|699.1|695.1|698.66|694.66|33
1613961070000|2021-02-22 02:31:10|698.71|694.71|699.39|695.39|699.47|695.47|698.69|694.69|33
1613961080000|2021-02-22 02:31:20|699.38|695.38|699.33|695.33|699.44|695.44|699.21|695.21|28
1613961090000|2021-02-22 02:31:30|699.3|695.3|698.66|694.66|699.3|695.3|698.55|694.55|31
1613961100000|2021-02-22 02:31:40|698.69|694.69|698.54|694.54|698.77|694.77|698.54|694.54|35
1613961110000|2021-02-22 02:31:50|698.5|694.5|698.52|694.52|698.69|694.69|698.3|694.3|35
1613961120000|2021-02-22 02:32:00|698.51|694.51|697.91|693.91|698.63|694.63|697.9|693.9|29
1613961130000|2021-02-22 02:32:10|697.9|693.9|697.45|693.45|697.9|693.9|697.32|693.32|25
1613961140000|2021-02-22 02:32:20|697.44|693.44|697.51|693.51|697.51|693.51|697.32|693.32|19
1613961150000|2021-02-22 02:32:30|697.55|693.55|697.65|693.65|697.77|693.77|697.51|693.51|18
1613961160000|2021-02-22 02:32:40|697.63|693.63|697.1|693.1|697.71|693.71|697.1|693.1|27
1613961170000|2021-02-22 02:32:50|697.09|693.09|697.13|693.13|697.14|693.14|697|693|18
1613961180000|2021-02-22 02:33:00|697.08|693.08|697.59|693.59|697.63|693.63|697.08|693.08|24
1613961190000|2021-02-22 02:33:10|697.52|693.52|697.54|693.54|697.54|693.54|697.25|693.25|36
1613961200000|2021-02-22 02:33:20|697.56|693.56|697.35|693.35|697.56|693.56|697.3|693.3|23
1613961210000|2021-02-22 02:33:30|697.39|693.39|697.53|693.53|697.53|693.53|697.29|693.29|19
1613961220000|2021-02-22 02:33:40|697.54|693.54|697.32|693.32|697.55|693.55|697.32|693.32|26
1613961230000|2021-02-22 02:33:50|697.33|693.33|697.29|693.29|697.34|693.34|697.26|693.26|19
1613961240000|2021-02-22 02:34:00|697.3|693.3|696.91|692.91|697.3|693.3|696.91|692.91|27
1613961250000|2021-02-22 02:34:10|696.92|692.92|697.17|693.17|697.17|693.17|696.82|692.82|29
1613961260000|2021-02-22 02:34:20|697.16|693.16|697.36|693.36|697.36|693.36|697.16|693.16|13
1613961270000|2021-02-22 02:34:30|697.5|693.5|697.76|693.76|697.79|693.79|697.5|693.5|21
1613961280000|2021-02-22 02:34:40|697.84|693.84|698.73|694.73|698.73|694.73|697.84|693.84|26
1613961290000|2021-02-22 02:34:50|698.75|694.75|699.15|695.15|699.15|695.15|698.31|694.31|31
1613961300000|2021-02-22 02:35:00|699.2|695.2|699.55|695.55|699.6|695.6|699.2|695.2|30
1613961310000|2021-02-22 02:35:10|699.48|695.48|699.28|695.28|699.48|695.48|699.02|695.02|34
1613961320000|2021-02-22 02:35:20|699.31|695.31|699|695|699.35|695.35|698.9|694.9|28
1613961330000|2021-02-22 02:35:30|698.95|694.95|698.39|694.39|699.01|695.01|698.36|694.36|31
1613961340000|2021-02-22 02:35:40|698.43|694.43|698.4|694.4|698.46|694.46|698.25|694.25|35
1613961350000|2021-02-22 02:35:50|698.32|694.32|698.37|694.37|698.48|694.48|698.22|694.22|29
1613961360000|2021-02-22 02:36:00|698.33|694.33|698.38|694.38|698.43|694.43|698.2|694.2|29
1613961370000|2021-02-22 02:36:10|698.21|694.21|697.86|693.86|698.22|694.22|697.73|693.73|25
1613961380000|2021-02-22 02:36:20|697.96|693.96|698.84|694.84|698.84|694.84|697.94|693.94|35
1613961390000|2021-02-22 02:36:30|698.85|694.85|698.56|694.56|698.85|694.85|698.24|694.24|35
1613961400000|2021-02-22 02:36:40|698.5|694.5|698.13|694.13|698.56|694.56|698.07|694.07|33
1613961410000|2021-02-22 02:36:50|698.29|694.29|698.05|694.05|698.32|694.32|698.02|694.02|28
1613961420000|2021-02-22 02:37:00|698.01|694.01|698.72|694.72|698.73|694.73|698.01|694.01|21
1613961430000|2021-02-22 02:37:10|698.71|694.71|698.43|694.43|698.78|694.78|698.42|694.42|29
1613961440000|2021-02-22 02:37:20|698.44|694.44|699.04|695.04|699.34|695.34|698.44|694.44|36
1613961450000|2021-02-22 02:37:30|698.91|694.91|698.41|694.41|698.91|694.91|698.41|694.41|33
1613961460000|2021-02-22 02:37:40|698.43|694.43|698.19|694.19|698.45|694.45|698.19|694.19|19
1613961470000|2021-02-22 02:37:50|698.17|694.17|698|694|698.17|694.17|697.92|693.92|29
1613961480000|2021-02-22 02:38:00|698.06|694.06|697.8|693.8|698.29|694.29|697.8|693.8|28
1613961490000|2021-02-22 02:38:10|697.81|693.81|697.77|693.77|697.85|693.85|697.75|693.75|24
1613961500000|2021-02-22 02:38:20|697.75|693.75|697.84|693.84|697.87|693.87|697.73|693.73|26
1613961510000|2021-02-22 02:38:30|697.83|693.83|697.99|693.99|698.03|694.03|697.74|693.74|21
1613961520000|2021-02-22 02:38:40|697.92|693.92|698.03|694.03|698.03|694.03|697.89|693.89|19
1613961530000|2021-02-22 02:38:50|698.13|694.13|697.58|693.58|698.14|694.14|697.58|693.58|35
1613961540000|2021-02-22 02:39:00|697.42|693.42|696.58|692.58|697.42|693.42|696.41|692.41|32
1613961550000|2021-02-22 02:39:10|696.6|692.6|696.46|692.46|696.64|692.64|696.43|692.43|27
1613961560000|2021-02-22 02:39:20|696.47|692.47|696.55|692.55|696.68|692.68|696.47|692.47|19
1613961570000|2021-02-22 02:39:30|696.54|692.54|696.43|692.43|696.54|692.54|696.43|692.43|13
1613961580000|2021-02-22 02:39:40|696.42|692.42|696.47|692.47|696.56|692.56|696.21|692.21|27
1613961590000|2021-02-22 02:39:50|696.46|692.46|696.57|692.57|696.62|692.62|696.46|692.46|11
1613961600000|2021-02-22 02:40:00|696.56|692.56|696.1|692.1|696.56|692.56|696.07|692.07|29
1613961610000|2021-02-22 02:40:10|696.19|692.19|696.19|692.19|696.19|692.19|696.11|692.11|19
1613961620000|2021-02-22 02:40:20|696.22|692.22|696.09|692.09|696.22|692.22|695.99|691.99|24
1613961630000|2021-02-22 02:40:30|696.08|692.08|696.18|692.18|696.25|692.25|695.99|691.99|19
1613961640000|2021-02-22 02:40:40|696.21|692.21|696.38|692.38|696.39|692.39|696.21|692.21|15
1613961650000|2021-02-22 02:40:50|696.35|692.35|696.23|692.23|696.35|692.35|696|692|22
1613961660000|2021-02-22 02:41:00|696.24|692.24|696.4|692.4|696.41|692.41|696.22|692.22|21
1613961670000|2021-02-22 02:41:10|696.41|692.41|696.64|692.64|696.65|692.65|696.4|692.4|11
1613961680000|2021-02-22 02:41:20|696.61|692.61|696.33|692.33|696.67|692.67|696.26|692.26|35
1613961690000|2021-02-22 02:41:30|696.31|692.31|696.46|692.46|696.46|692.46|696.3|692.3|23
1613961700000|2021-02-22 02:41:40|696.48|692.48|696.47|692.47|696.62|692.62|696.38|692.38|34
1613961710000|2021-02-22 02:41:50|696.5|692.5|696.49|692.49|696.55|692.55|696.38|692.38|31
1613961720000|2021-02-22 02:42:00|696.48|692.48|696.44|692.44|696.54|692.54|696.25|692.25|31
1613961730000|2021-02-22 02:42:10|696.51|692.51|696.62|692.62|696.7|692.7|696.48|692.48|32
1613961740000|2021-02-22 02:42:20|696.61|692.61|696.56|692.56|696.67|692.67|696.52|692.52|18
1613961750000|2021-02-22 02:42:30|696.54|692.54|696.56|692.56|696.56|692.56|696.54|692.54|4
1613961760000|2021-02-22 02:42:40|696.54|692.54|696.48|692.48|696.58|692.58|696.47|692.47|18
1613961770000|2021-02-22 02:42:50|696.49|692.49|696.48|692.48|696.49|692.49|696.47|692.47|4
1613961780000|2021-02-22 02:43:00|696.49|692.49|696.43|692.43|696.55|692.55|696.43|692.43|20
1613961790000|2021-02-22 02:43:10|696.42|692.42|696.46|692.46|696.51|692.51|696.41|692.41|24
1613961800000|2021-02-22 02:43:20|696.47|692.47|696.19|692.19|696.5|692.5|696.19|692.19|22
1613961810000|2021-02-22 02:43:30|696.22|692.22|696.1|692.1|696.26|692.26|696.07|692.07|23
1613961820000|2021-02-22 02:43:40|696.09|692.09|696.05|692.05|696.09|692.09|696.05|692.05|10
1613961830000|2021-02-22 02:43:50|696.04|692.04|695.78|691.78|696.07|692.07|695.78|691.78|18
1613961840000|2021-02-22 02:44:00|695.79|691.79|695.73|691.73|695.79|691.79|695.61|691.61|28
1613961850000|2021-02-22 02:44:10|695.67|691.67|695.46|691.46|695.77|691.77|695.45|691.45|22
1613961860000|2021-02-22 02:44:20|695.44|691.44|695.42|691.42|695.44|691.44|695.34|691.34|9
1613961870000|2021-02-22 02:44:30|695.41|691.41|695.18|691.18|695.41|691.41|695.16|691.16|14
1613961880000|2021-02-22 02:44:40|695.19|691.19|695.14|691.14|695.2|691.2|695.09|691.09|20
1613961890000|2021-02-22 02:44:50|695.16|691.16|695.52|691.52|695.52|691.52|695.12|691.12|15
1613961900000|2021-02-22 02:45:00|695.48|691.48|695.36|691.36|695.49|691.49|695.32|691.32|18
1613961910000|2021-02-22 02:45:10|695.37|691.37|695.29|691.29|695.37|691.37|695.27|691.27|14
1613961920000|2021-02-22 02:45:20|695.39|691.39|695.15|691.15|695.43|691.43|695.13|691.13|19
1613961930000|2021-02-22 02:45:30|695.12|691.12|695.08|691.08|695.3|691.3|695.04|691.04|36
1613961940000|2021-02-22 02:45:40|695.02|691.02|695.2|691.2|695.27|691.27|694.9|690.9|32
1613961950000|2021-02-22 02:45:50|695.17|691.17|695.11|691.11|695.23|691.23|695.09|691.09|30
1613961960000|2021-02-22 02:46:00|695.15|691.15|694.9|690.9|695.15|691.15|694.88|690.88|28
1613961970000|2021-02-22 02:46:10|694.91|690.91|694.92|690.92|694.95|690.95|694.87|690.87|24
1613961980000|2021-02-22 02:46:20|694.9|690.9|694.8|690.8|694.9|690.9|694.8|690.8|19
1613961990000|2021-02-22 02:46:30|694.79|690.79|694.85|690.85|694.92|690.92|694.79|690.79|14
1613962000000|2021-02-22 02:46:40|694.84|690.84|694.62|690.62|694.84|690.84|694.59|690.59|18
1613962010000|2021-02-22 02:46:50|694.61|690.61|694.55|690.55|694.67|690.67|694.55|690.55|18
1613962020000|2021-02-22 02:47:00|694.52|690.52|695.08|691.08|695.1|691.1|694.41|690.41|27
1613962030000|2021-02-22 02:47:10|695.14|691.14|694.85|690.85|695.14|691.14|694.77|690.77|30
1613962040000|2021-02-22 02:47:20|694.84|690.84|694.84|690.84|694.9|690.9|694.83|690.83|29
1613962050000|2021-02-22 02:47:30|694.87|690.87|695.13|691.13|695.13|691.13|694.87|690.87|28
1613962060000|2021-02-22 02:47:40|695.2|691.2|695.11|691.11|695.22|691.22|694.95|690.95|23
1613962070000|2021-02-22 02:47:50|695.14|691.14|694.98|690.98|695.14|691.14|694.83|690.83|25
1613962080000|2021-02-22 02:48:00|694.9|690.9|695.26|691.26|695.26|691.26|694.9|690.9|19
1613962090000|2021-02-22 02:48:10|695.29|691.29|695.19|691.19|695.3|691.3|695.16|691.16|27
1613962100000|2021-02-22 02:48:20|695.18|691.18|694.94|690.94|695.2|691.2|694.91|690.91|24
1613962110000|2021-02-22 02:48:30|694.95|690.95|694.96|690.96|695.02|691.02|694.93|690.93|26
1613962120000|2021-02-22 02:48:40|694.98|690.98|694.94|690.94|694.99|690.99|694.94|690.94|22
1613962130000|2021-02-22 02:48:50|694.91|690.91|694.7|690.7|694.93|690.93|694.63|690.63|23
1613962140000|2021-02-22 02:49:00|694.72|690.72|694.55|690.55|694.74|690.74|694.51|690.51|28
1613962150000|2021-02-22 02:49:10|694.57|690.57|694.75|690.75|694.75|690.75|694.5|690.5|21
1613962160000|2021-02-22 02:49:20|694.74|690.74|694.74|690.74|694.76|690.76|694.59|690.59|21
1613962170000|2021-02-22 02:49:30|694.75|690.75|694.76|690.76|694.77|690.77|694.7|690.7|22
1613962180000|2021-02-22 02:49:40|694.77|690.77|694.71|690.71|694.81|690.81|694.71|690.71|8
1613962190000|2021-02-22 02:49:50|694.74|690.74|694.7|690.7|694.94|690.94|694.65|690.65|24
1613962200000|2021-02-22 02:50:00|694.67|690.67|694.31|690.31|694.9|690.9|694.31|690.31|27
1613962210000|2021-02-22 02:50:10|694.3|690.3|693.95|689.95|694.31|690.31|693.95|689.95|23
1613962220000|2021-02-22 02:50:20|693.96|689.96|693.84|689.84|694.05|690.05|693.84|689.84|24
1613962230000|2021-02-22 02:50:30|693.83|689.83|693.67|689.67|693.89|689.89|693.67|689.67|22
1613962240000|2021-02-22 02:50:40|693.68|689.68|693.03|689.03|693.7|689.7|692.83|688.83|27
1613962250000|2021-02-22 02:50:50|693.02|689.02|692.86|688.86|693.14|689.14|692.81|688.81|31
1613962260000|2021-02-22 02:51:00|692.84|688.84|693.17|689.17|693.23|689.23|692.76|688.76|26
1613962270000|2021-02-22 02:51:10|693.18|689.18|693.41|689.41|693.56|689.56|693.08|689.08|28
1613962280000|2021-02-22 02:51:20|693.4|689.4|693.39|689.39|693.47|689.47|693.38|689.38|20
1613962290000|2021-02-22 02:51:30|693.42|689.42|693.4|689.4|693.46|689.46|693.4|689.4|22
1613962300000|2021-02-22 02:51:40|693.41|689.41|693.79|689.79|693.79|689.79|693.33|689.33|30
1613962310000|2021-02-22 02:51:50|693.8|689.8|693.88|689.88|694.03|690.03|693.8|689.8|32
1613962320000|2021-02-22 02:52:00|693.85|689.85|693.61|689.61|693.85|689.85|693.33|689.33|31
1613962330000|2021-02-22 02:52:10|693.6|689.6|693.53|689.53|693.7|689.7|693.52|689.52|27
1613962340000|2021-02-22 02:52:20|693.54|689.54|693.58|689.58|693.62|689.62|693.48|689.48|14
1613962350000|2021-02-22 02:52:30|693.63|689.63|694.06|690.06|694.12|690.12|693.63|689.63|28
1613962360000|2021-02-22 02:52:40|694.03|690.03|693.92|689.92|694.03|690.03|693.74|689.74|36
1613962370000|2021-02-22 02:52:50|693.91|689.91|694.07|690.07|694.07|690.07|693.91|689.91|22
1613962380000|2021-02-22 02:53:00|694.08|690.08|693.61|689.61|694.1|690.1|693.56|689.56|35
1613962390000|2021-02-22 02:53:10|693.55|689.55|693.76|689.76|693.8|689.8|693.55|689.55|28
1613962400000|2021-02-22 02:53:20|693.82|689.82|693.56|689.56|693.83|689.83|693.5|689.5|27
1613962410000|2021-02-22 02:53:30|693.64|689.64|693.55|689.55|693.67|689.67|693.54|689.54|19
1613962420000|2021-02-22 02:53:40|693.56|689.56|693.45|689.45|693.56|689.56|693.23|689.23|16
1613962430000|2021-02-22 02:53:50|693.28|689.28|693.25|689.25|693.45|689.45|693.2|689.2|12
1613962440000|2021-02-22 02:54:00|693.36|689.36|693.41|689.41|693.48|689.48|693.36|689.36|9
1613962450000|2021-02-22 02:54:10|693.42|689.42|693.66|689.66|693.72|689.72|693.42|689.42|20
1613962460000|2021-02-22 02:54:20|693.79|689.79|693.57|689.57|693.79|689.79|693.48|689.48|24
1613962470000|2021-02-22 02:54:30|693.56|689.56|693.53|689.53|693.66|689.66|693.52|689.52|21
1613962480000|2021-02-22 02:54:40|693.52|689.52|693.77|689.77|693.77|689.77|693.49|689.49|21
1613962490000|2021-02-22 02:54:50|693.8|689.8|693.65|689.65|693.97|689.97|693.54|689.54|30
1613962500000|2021-02-22 02:55:00|693.64|689.64|693.49|689.49|693.64|689.64|693.45|689.45|24
1613962510000|2021-02-22 02:55:10|693.5|689.5|693.94|689.94|693.94|689.94|693.44|689.44|16
1613962520000|2021-02-22 02:55:20|693.97|689.97|693.85|689.85|694.11|690.11|693.85|689.85|26
1613962530000|2021-02-22 02:55:30|693.84|689.84|693.82|689.82|693.95|689.95|693.78|689.78|25
1613962540000|2021-02-22 02:55:40|693.81|689.81|693.87|689.87|693.9|689.9|693.74|689.74|23
1613962550000|2021-02-22 02:55:50|693.85|689.85|694.12|690.12|694.12|690.12|693.85|689.85|24
1613962560000|2021-02-22 02:56:00|694.1|690.1|694.1|690.1|694.13|690.13|694.07|690.07|8
1613962570000|2021-02-22 02:56:10|694.05|690.05|693.77|689.77|694.05|690.05|693.74|689.74|30
1613962580000|2021-02-22 02:56:20|693.79|689.79|693.74|689.74|693.83|689.83|693.68|689.68|20
1613962590000|2021-02-22 02:56:30|693.75|689.75|693.75|689.75|693.84|689.84|693.7|689.7|25
1613962600000|2021-02-22 02:56:40|693.71|689.71|693.7|689.7|693.76|689.76|693.69|689.69|18
1613962610000|2021-02-22 02:56:50|693.69|689.69|693.65|689.65|693.75|689.75|693.65|689.65|12
1613962620000|2021-02-22 02:57:00|693.66|689.66|694.04|690.04|694.04|690.04|693.66|689.66|20
1613962630000|2021-02-22 02:57:10|694.05|690.05|694.22|690.22|694.22|690.22|694.05|690.05|10
1613962640000|2021-02-22 02:57:20|694.21|690.21|694.55|690.55|694.61|690.61|694.2|690.2|18
1613962650000|2021-02-22 02:57:30|694.58|690.58|695.9|691.9|695.96|691.96|694.58|690.58|36
1613962660000|2021-02-22 02:57:40|695.97|691.97|696.18|692.18|696.2|692.2|695.96|691.96|31
1613962670000|2021-02-22 02:57:50|696.17|692.17|696.27|692.27|696.28|692.28|696.1|692.1|24
1613962680000|2021-02-22 02:58:00|696.28|692.28|696.19|692.19|696.29|692.29|696.1|692.1|26
1613962690000|2021-02-22 02:58:10|696.18|692.18|696.24|692.24|696.28|692.28|696.14|692.14|25
1613962700000|2021-02-22 02:58:20|696.23|692.23|696.22|692.22|696.24|692.24|695.88|691.88|29
1613962710000|2021-02-22 02:58:30|696.07|692.07|695.81|691.81|696.19|692.19|695.81|691.81|28
1613962720000|2021-02-22 02:58:40|695.84|691.84|695.78|691.78|695.99|691.99|695.77|691.77|20
1613962730000|2021-02-22 02:58:50|695.79|691.79|695.65|691.65|695.82|691.82|695.57|691.57|22
1613962740000|2021-02-22 02:59:00|695.68|691.68|695.53|691.53|695.68|691.68|695.51|691.51|31
1613962750000|2021-02-22 02:59:10|695.52|691.52|695.26|691.26|695.53|691.53|695.24|691.24|22
1613962760000|2021-02-22 02:59:20|695.27|691.27|694.85|690.85|695.27|691.27|694.85|690.85|25
1613962770000|2021-02-22 02:59:30|694.88|690.88|694.77|690.77|694.95|690.95|694.77|690.77|19
1613962780000|2021-02-22 02:59:40|694.76|690.76|694.77|690.77|694.78|690.78|694.69|690.69|9
1613962790000|2021-02-22 02:59:50|694.78|690.78|694.3|690.3|694.8|690.8|694.3|690.3|13
1613962800000|2021-02-22 03:00:00|694.29|690.29|693.93|689.93|694.29|690.29|693.8|689.8|20
1613962810000|2021-02-22 03:00:10|693.9|689.9|693.89|689.89|693.9|689.9|693.86|689.86|13
1613962820000|2021-02-22 03:00:20|693.9|689.9|694.02|690.02|694.09|690.09|693.84|689.84|23
1613962830000|2021-02-22 03:00:30|693.99|689.99|693.86|689.86|693.99|689.99|693.75|689.75|19
1613962840000|2021-02-22 03:00:40|693.88|689.88|694.27|690.27|694.27|690.27|693.65|689.65|28
1613962850000|2021-02-22 03:00:50|694.31|690.31|694.29|690.29|694.34|690.34|694.26|690.26|10
1613962860000|2021-02-22 03:01:00|694.28|690.28|694.83|690.83|694.86|690.86|694.28|690.28|24
1613962870000|2021-02-22 03:01:10|694.85|690.85|696.03|692.03|696.03|692.03|694.85|690.85|25
1613962880000|2021-02-22 03:01:20|696.05|692.05|696.03|692.03|696.15|692.15|695.98|691.98|17
1613962890000|2021-02-22 03:01:30|696.04|692.04|696.33|692.33|696.34|692.34|696.04|692.04|15
1613962900000|2021-02-22 03:01:40|696.32|692.32|696.27|692.27|696.37|692.37|696.23|692.23|22
1613962910000|2021-02-22 03:01:50|696.31|692.31|696.56|692.56|696.82|692.82|696.18|692.18|34
1613962920000|2021-02-22 03:02:00|696.59|692.59|696.75|692.75|696.85|692.85|696.47|692.47|31
1613962930000|2021-02-22 03:02:10|696.83|692.83|696.67|692.67|696.85|692.85|696.67|692.67|36
1613962940000|2021-02-22 03:02:20|696.68|692.68|696.26|692.26|696.68|692.68|696.23|692.23|32
1613962950000|2021-02-22 03:02:30|696.25|692.25|696.81|692.81|696.86|692.86|696.23|692.23|28
1613962960000|2021-02-22 03:02:40|696.79|692.79|696.34|692.34|696.81|692.81|696.3|692.3|30
1613962970000|2021-02-22 03:02:50|696.28|692.28|695.98|691.98|696.28|692.28|695.98|691.98|16
1613962980000|2021-02-22 03:03:00|696|692|695.66|691.66|696|692|695.62|691.62|31
1613962990000|2021-02-22 03:03:10|695.64|691.64|695.3|691.3|695.66|691.66|695.28|691.28|28
1613963000000|2021-02-22 03:03:20|695.29|691.29|694.69|690.69|695.34|691.34|694.62|690.62|29
1613963010000|2021-02-22 03:03:30|694.68|690.68|694.98|690.98|695.12|691.12|694.68|690.68|33
1613963020000|2021-02-22 03:03:40|694.94|690.94|694.25|690.25|694.94|690.94|694.12|690.12|24
1613963030000|2021-02-22 03:03:50|694.31|690.31|694.3|690.3|694.38|690.38|694.24|690.24|32
1613963040000|2021-02-22 03:04:00|694.31|690.31|694.14|690.14|694.33|690.33|693.89|689.89|36
1613963050000|2021-02-22 03:04:10|694.12|690.12|694.47|690.47|694.49|690.49|694.1|690.1|25
1613963060000|2021-02-22 03:04:20|694.46|690.46|694.38|690.38|694.48|690.48|694.27|690.27|27
1613963070000|2021-02-22 03:04:30|694.37|690.37|693.86|689.86|694.43|690.43|693.86|689.86|31
1613963080000|2021-02-22 03:04:40|693.92|689.92|693.91|689.91|694.06|690.06|693.84|689.84|28
1613963090000|2021-02-22 03:04:50|693.94|689.94|693.9|689.9|694.09|690.09|693.89|689.89|25
1613963100000|2021-02-22 03:05:00|693.89|689.89|693.88|689.88|694.01|690.01|693.86|689.86|23
1613963110000|2021-02-22 03:05:10|693.89|689.89|693.4|689.4|693.92|689.92|693.4|689.4|26
1613963120000|2021-02-22 03:05:20|693.25|689.25|693.72|689.72|693.73|689.73|693.22|689.22|27
1613963130000|2021-02-22 03:05:30|693.74|689.74|693.86|689.86|693.86|689.86|693.74|689.74|19
1613963140000|2021-02-22 03:05:40|693.87|689.87|694.26|690.26|694.26|690.26|693.85|689.85|34
1613963150000|2021-02-22 03:05:50|694.3|690.3|694.31|690.31|694.45|690.45|694.3|690.3|18
1613963160000|2021-02-22 03:06:00|694.37|690.37|695.28|691.28|695.28|691.28|694.36|690.36|28
1613963170000|2021-02-22 03:06:10|695.21|691.21|695.04|691.04|695.34|691.34|694.88|690.88|35
1613963180000|2021-02-22 03:06:20|695.08|691.08|695.02|691.02|695.11|691.11|694.83|690.83|32
1613963190000|2021-02-22 03:06:30|695|691|695.24|691.24|695.37|691.37|694.97|690.97|34
1613963200000|2021-02-22 03:06:40|695.15|691.15|695.19|691.19|695.34|691.34|695|691|29
1613963210000|2021-02-22 03:06:50|695.22|691.22|695.48|691.48|695.74|691.74|695.2|691.2|31
1613963220000|2021-02-22 03:07:00|695.43|691.43|695.34|691.34|695.74|691.74|695.34|691.34|28
1613963230000|2021-02-22 03:07:10|695.36|691.36|695.41|691.41|695.41|691.41|695.28|691.28|18
1613963240000|2021-02-22 03:07:20|695.42|691.42|695.43|691.43|695.47|691.47|695.4|691.4|21
1613963250000|2021-02-22 03:07:30|695.46|691.46|695.27|691.27|695.46|691.46|695.1|691.1|28
1613963260000|2021-02-22 03:07:40|695.25|691.25|694.89|690.89|695.31|691.31|694.87|690.87|18
1613963270000|2021-02-22 03:07:50|694.94|690.94|694.83|690.83|694.94|690.94|694.82|690.82|17
1613963280000|2021-02-22 03:08:00|694.82|690.82|694.61|690.61|694.83|690.83|694.61|690.61|27
1613963290000|2021-02-22 03:08:10|694.62|690.62|694.43|690.43|694.68|690.68|694.43|690.43|23
1613963300000|2021-02-22 03:08:20|694.44|690.44|694.72|690.72|694.72|690.72|694.39|690.39|32
1613963310000|2021-02-22 03:08:30|694.77|690.77|694.43|690.43|694.87|690.87|694.41|690.41|32
1613963320000|2021-02-22 03:08:40|694.46|690.46|694.37|690.37|694.47|690.47|694.27|690.27|22
1613963330000|2021-02-22 03:08:50|694.47|690.47|694.47|690.47|694.51|690.51|694.33|690.33|9
1613963340000|2021-02-22 03:09:00|694.46|690.46|694.4|690.4|694.47|690.47|694.29|690.29|21
1613963350000|2021-02-22 03:09:10|694.35|690.35|694.26|690.26|694.48|690.48|694.26|690.26|21
1613963360000|2021-02-22 03:09:20|694.23|690.23|694.49|690.49|694.49|690.49|694.01|690.01|32
1613963370000|2021-02-22 03:09:30|694.53|690.53|694.56|690.56|694.66|690.66|694.47|690.47|25
1613963380000|2021-02-22 03:09:40|694.55|690.55|694.58|690.58|694.6|690.6|694.54|690.54|18
1613963390000|2021-02-22 03:09:50|694.59|690.59|694.53|690.53|694.6|690.6|694.47|690.47|21
1613963400000|2021-02-22 03:10:00|694.55|690.55|694.68|690.68|694.69|690.69|694.52|690.52|20
1613963410000|2021-02-22 03:10:10|694.69|690.69|694.72|690.72|694.72|690.72|694.65|690.65|16
1613963420000|2021-02-22 03:10:20|694.71|690.71|694.62|690.62|694.71|690.71|694.62|690.62|17
1613963430000|2021-02-22 03:10:30|694.64|690.64|694.69|690.69|694.69|690.69|694.64|690.64|19
1613963440000|2021-02-22 03:10:40|694.62|690.62|694.74|690.74|694.74|690.74|694.6|690.6|24
1613963450000|2021-02-22 03:10:50|694.73|690.73|694.71|690.71|694.74|690.74|694.71|690.71|8
1613963460000|2021-02-22 03:11:00|694.69|690.69|694.72|690.72|694.72|690.72|694.54|690.54|25
1613963470000|2021-02-22 03:11:10|694.73|690.73|694.68|690.68|694.78|690.78|694.67|690.67|17
1613963480000|2021-02-22 03:11:20|694.67|690.67|694.76|690.76|694.77|690.77|694.66|690.66|13
1613963490000|2021-02-22 03:11:30|694.77|690.77|694.79|690.79|694.82|690.82|694.71|690.71|25
1613963500000|2021-02-22 03:11:40|694.82|690.82|694.78|690.78|694.82|690.82|694.56|690.56|27
1613963510000|2021-02-22 03:11:50|694.77|690.77|694.82|690.82|694.83|690.83|694.75|690.75|13
1613963520000|2021-02-22 03:12:00|694.81|690.81|694.64|690.64|694.81|690.81|694.55|690.55|22
1613963530000|2021-02-22 03:12:10|694.67|690.67|694.65|690.65|694.68|690.68|694.59|690.59|16
1613963540000|2021-02-22 03:12:20|694.64|690.64|694.6|690.6|694.68|690.68|694.54|690.54|21
1613963550000|2021-02-22 03:12:30|694.7|690.7|694.42|690.42|694.7|690.7|694.42|690.42|21
1613963560000|2021-02-22 03:12:40|694.43|690.43|694.59|690.59|694.76|690.76|694.42|690.42|28
1613963570000|2021-02-22 03:12:50|694.61|690.61|694.58|690.58|694.61|690.61|694.58|690.58|3
1613963580000|2021-02-22 03:13:00|694.6|690.6|694.34|690.34|694.6|690.6|694.29|690.29|26
1613963590000|2021-02-22 03:13:10|694.35|690.35|694.43|690.43|694.55|690.55|694.33|690.33|28
1613963600000|2021-02-22 03:13:20|694.46|690.46|694.62|690.62|694.62|690.62|694.43|690.43|16
1613963610000|2021-02-22 03:13:30|694.64|690.64|694.75|690.75|694.75|690.75|694.64|690.64|8
1613963620000|2021-02-22 03:13:40|694.76|690.76|694.66|690.66|694.76|690.76|694.63|690.63|13
1613963630000|2021-02-22 03:13:50|694.64|690.64|694.66|690.66|694.71|690.71|694.62|690.62|23
1613963640000|2021-02-22 03:14:00|694.64|690.64|694.66|690.66|694.69|690.69|694.64|690.64|16
1613963650000|2021-02-22 03:14:10|694.69|690.69|694.61|690.61|694.69|690.69|694.61|690.61|14
1613963660000|2021-02-22 03:14:20|694.62|690.62|694.75|690.75|694.75|690.75|694.61|690.61|6
1613963670000|2021-02-22 03:14:30|694.74|690.74|694.78|690.78|694.82|690.82|694.74|690.74|12
1613963680000|2021-02-22 03:14:40|694.77|690.77|694.74|690.74|694.77|690.77|694.47|690.47|21
1613963690000|2021-02-22 03:14:50|694.72|690.72|694.62|690.62|694.74|690.74|694.52|690.52|20
1613963700000|2021-02-22 03:15:00|694.6|690.6|694.53|690.53|694.62|690.62|694.4|690.4|22
1613963710000|2021-02-22 03:15:10|694.46|690.46|694.53|690.53|694.55|690.55|694.46|690.46|21
1613963720000|2021-02-22 03:15:20|694.52|690.52|694.55|690.55|694.55|690.55|694.5|690.5|11
1613963730000|2021-02-22 03:15:30|694.51|690.51|694.45|690.45|694.65|690.65|694.45|690.45|22
1613963740000|2021-02-22 03:15:40|694.43|690.43|694.3|690.3|694.43|690.43|694.29|690.29|21
1613963750000|2021-02-22 03:15:50|694.29|690.29|694.31|690.31|694.44|690.44|694.29|690.29|25
1613963760000|2021-02-22 03:16:00|694.32|690.32|694.29|690.29|694.34|690.34|694.26|690.26|20
1613963770000|2021-02-22 03:16:10|694.35|690.35|694.12|690.12|694.35|690.35|694.11|690.11|11
1613963780000|2021-02-22 03:16:20|694.11|690.11|693.54|689.54|694.11|690.11|693.4|689.4|18
1613963790000|2021-02-22 03:16:30|693.53|689.53|693.65|689.65|693.77|689.77|693.47|689.47|29
1613963800000|2021-02-22 03:16:40|693.63|689.63|693.29|689.29|693.64|689.64|693.08|689.08|27
1613963810000|2021-02-22 03:16:50|693.38|689.38|692.48|688.48|693.39|689.39|692.48|688.48|23
1613963820000|2021-02-22 03:17:00|692.41|688.41|692.37|688.37|692.41|688.41|692.06|688.06|36
1613963830000|2021-02-22 03:17:10|692.45|688.45|692.49|688.49|692.56|688.56|692.3|688.3|33
1613963840000|2021-02-22 03:17:20|692.46|688.46|692.53|688.53|692.6|688.6|692.35|688.35|24
1613963850000|2021-02-22 03:17:30|692.51|688.51|692.89|688.89|692.98|688.98|692.51|688.51|28
1613963860000|2021-02-22 03:17:40|692.85|688.85|692.94|688.94|692.97|688.97|692.85|688.85|15
1613963870000|2021-02-22 03:17:50|692.95|688.95|692.93|688.93|693.13|689.13|692.93|688.93|11
1613963880000|2021-02-22 03:18:00|692.94|688.94|692.98|688.98|693.08|689.08|692.91|688.91|14
1613963890000|2021-02-22 03:18:10|692.93|688.93|693.01|689.01|693.21|689.21|692.83|688.83|21
1613963900000|2021-02-22 03:18:20|693.04|689.04|692.81|688.81|693.04|689.04|692.78|688.78|18
1613963910000|2021-02-22 03:18:30|692.8|688.8|692.91|688.91|693.14|689.14|692.8|688.8|26
1613963920000|2021-02-22 03:18:40|693.1|689.1|693.05|689.05|693.1|689.1|692.93|688.93|20
1613963930000|2021-02-22 03:18:50|693.06|689.06|692.96|688.96|693.27|689.27|692.96|688.96|18
1613963940000|2021-02-22 03:19:00|692.95|688.95|692.97|688.97|692.98|688.98|692.95|688.95|9
1613963950000|2021-02-22 03:19:10|692.96|688.96|692.9|688.9|692.97|688.97|692.89|688.89|9
1613963960000|2021-02-22 03:19:20|692.88|688.88|692.82|688.82|692.88|688.88|692.82|688.82|5
1613963970000|2021-02-22 03:19:30|692.84|688.84|692.83|688.83|692.86|688.86|692.83|688.83|12
1613963980000|2021-02-22 03:19:40|692.9|688.9|692.97|688.97|693.22|689.22|692.9|688.9|13
1613963990000|2021-02-22 03:19:50|692.88|688.88|692.91|688.91|693|689|692.81|688.81|14
1613964000000|2021-02-22 03:20:00|692.92|688.92|692.84|688.84|692.97|688.97|692.8|688.8|23
1613964010000|2021-02-22 03:20:10|692.85|688.85|692.88|688.88|692.88|688.88|692.81|688.81|21
1613964020000|2021-02-22 03:20:20|692.83|688.83|692.6|688.6|692.84|688.84|692.6|688.6|20
1613964030000|2021-02-22 03:20:30|692.59|688.59|692.71|688.71|692.83|688.83|692.59|688.59|31
1613964040000|2021-02-22 03:20:40|692.7|688.7|692.79|688.79|692.83|688.83|692.69|688.69|30
1613964050000|2021-02-22 03:20:50|692.8|688.8|692.84|688.84|692.84|688.84|692.79|688.79|21
1613964060000|2021-02-22 03:21:00|692.85|688.85|692.78|688.78|692.91|688.91|692.69|688.69|29
1613964070000|2021-02-22 03:21:10|692.79|688.79|692.78|688.78|692.84|688.84|692.78|688.78|16
1613964080000|2021-02-22 03:21:20|692.8|688.8|692.89|688.89|692.96|688.96|692.79|688.79|16
1613964090000|2021-02-22 03:21:30|692.93|688.93|692.88|688.88|692.95|688.95|692.83|688.83|17
1613964100000|2021-02-22 03:21:40|692.96|688.96|693|689|693.18|689.18|692.96|688.96|14
1613964110000|2021-02-22 03:21:50|693.02|689.02|693.02|689.02|693.03|689.03|692.88|688.88|20
1613964120000|2021-02-22 03:22:00|692.87|688.87|692.86|688.86|693.04|689.04|692.82|688.82|26
1613964130000|2021-02-22 03:22:10|692.87|688.87|693.07|689.07|693.13|689.13|692.87|688.87|17
1613964140000|2021-02-22 03:22:20|693.09|689.09|693.12|689.12|693.12|689.12|693.09|689.09|15
1613964150000|2021-02-22 03:22:30|693.11|689.11|693.59|689.59|693.64|689.64|693.11|689.11|20
1613964160000|2021-02-22 03:22:40|693.61|689.61|693.23|689.23|693.72|689.72|693.21|689.21|29
1613964170000|2021-02-22 03:22:50|693.24|689.24|692.96|688.96|693.24|689.24|692.96|688.96|29
1613964180000|2021-02-22 03:23:00|692.97|688.97|692.86|688.86|693.03|689.03|692.82|688.82|20
1613964190000|2021-02-22 03:23:10|692.88|688.88|692.34|688.34|692.88|688.88|692.34|688.34|15
1613964200000|2021-02-22 03:23:20|692.37|688.37|692.48|688.48|692.48|688.48|692.36|688.36|18
1613964210000|2021-02-22 03:23:30|692.5|688.5|692.47|688.47|692.57|688.57|692.46|688.46|12
1613964220000|2021-02-22 03:23:40|692.42|688.42|692.05|688.05|692.42|688.42|692.04|688.04|19
1613964230000|2021-02-22 03:23:50|692.04|688.04|692.04|688.04|692.07|688.07|691.99|687.99|17
1613964240000|2021-02-22 03:24:00|692.05|688.05|692.33|688.33|692.34|688.34|691.97|687.97|19
1613964250000|2021-02-22 03:24:10|692.3|688.3|692.26|688.26|692.4|688.4|692.24|688.24|12
1613964260000|2021-02-22 03:24:20|692.25|688.25|692.53|688.53|692.53|688.53|692.25|688.25|12
1613964270000|2021-02-22 03:24:30|692.39|688.39|692.93|688.93|693.05|689.05|692.38|688.38|26
1613964280000|2021-02-22 03:24:40|692.94|688.94|692.51|688.51|693.07|689.07|692.51|688.51|25
1613964290000|2021-02-22 03:24:50|692.57|688.57|692.63|688.63|692.79|688.79|692.53|688.53|30
1613964300000|2021-02-22 03:25:00|692.59|688.59|692.3|688.3|692.59|688.59|692.28|688.28|16
1613964310000|2021-02-22 03:25:10|692.37|688.37|692.43|688.43|692.5|688.5|692.24|688.24|27
1613964320000|2021-02-22 03:25:20|692.42|688.42|692.4|688.4|692.42|688.42|692.35|688.35|9
1613964330000|2021-02-22 03:25:30|692.39|688.39|692.27|688.27|692.39|688.39|692.27|688.27|3
1613964340000|2021-02-22 03:25:40|692.28|688.28|692.35|688.35|692.38|688.38|692.26|688.26|19
1613964350000|2021-02-22 03:25:50|692.32|688.32|692.78|688.78|692.78|688.78|692.31|688.31|20
1613964360000|2021-02-22 03:26:00|692.76|688.76|692.54|688.54|692.81|688.81|692.54|688.54|24
1613964370000|2021-02-22 03:26:10|692.53|688.53|692.32|688.32|692.53|688.53|692.32|688.32|21
1613964380000|2021-02-22 03:26:20|692.33|688.33|692.43|688.43|692.52|688.52|692.32|688.32|21
1613964390000|2021-02-22 03:26:30|692.52|688.52|692.43|688.43|692.74|688.74|692.4|688.4|30
1613964400000|2021-02-22 03:26:40|692.41|688.41|692.37|688.37|692.46|688.46|692.37|688.37|11
1613964410000|2021-02-22 03:26:50|692.34|688.34|692.3|688.3|692.49|688.49|692.29|688.29|22
1613964420000|2021-02-22 03:27:00|692.32|688.32|692.26|688.26|692.33|688.33|692.23|688.23|20
1613964430000|2021-02-22 03:27:10|692.24|688.24|691.98|687.98|692.28|688.28|691.98|687.98|19
1613964440000|2021-02-22 03:27:20|692.05|688.05|690.88|686.88|692.09|688.09|690.88|686.88|24
1613964450000|2021-02-22 03:27:30|690.84|686.84|690.83|686.83|690.85|686.85|690.59|686.59|32
1613964460000|2021-02-22 03:27:40|690.84|686.84|690.95|686.95|691.04|687.04|690.83|686.83|27
1613964470000|2021-02-22 03:27:50|690.94|686.94|690.96|686.96|691.26|687.26|690.93|686.93|16
1613964480000|2021-02-22 03:28:00|690.94|686.94|690.84|686.84|690.94|686.94|690.78|686.78|23
1613964490000|2021-02-22 03:28:10|690.86|686.86|690.86|686.86|690.91|686.91|690.84|686.84|17
1613964500000|2021-02-22 03:28:20|690.87|686.87|691|687|691.28|687.28|690.76|686.76|23
1613964510000|2021-02-22 03:28:30|691.01|687.01|691.06|687.06|691.31|687.31|690.99|686.99|24
1613964520000|2021-02-22 03:28:40|691.01|687.01|690.87|686.87|691.12|687.12|690.82|686.82|28
1613964530000|2021-02-22 03:28:50|690.92|686.92|690.69|686.69|690.92|686.92|690.69|686.69|25
1613964540000|2021-02-22 03:29:00|690.73|686.73|690.5|686.5|690.73|686.73|690.37|686.37|18
1613964550000|2021-02-22 03:29:10|690.55|686.55|690.35|686.35|690.61|686.61|690.35|686.35|25
1613964560000|2021-02-22 03:29:20|690.37|686.37|690.56|686.56|690.77|686.77|690.35|686.35|28
1613964570000|2021-02-22 03:29:30|690.58|686.58|690.34|686.34|690.67|686.67|690.34|686.34|25
1613964580000|2021-02-22 03:29:40|690.29|686.29|689.84|685.84|690.31|686.31|689.64|685.64|35
1613964590000|2021-02-22 03:29:50|689.83|685.83|689.56|685.56|689.83|685.83|689.43|685.43|27
1613964600000|2021-02-22 03:30:00|689.52|685.52|688.81|684.81|689.59|685.59|688.78|684.78|29
1613964610000|2021-02-22 03:30:10|688.8|684.8|689.03|685.03|689.22|685.22|688.8|684.8|25
1613964620000|2021-02-22 03:30:20|689.02|685.02|688.49|684.49|689.02|685.02|688.45|684.45|32
1613964630000|2021-02-22 03:30:30|688.61|684.61|688.3|684.3|688.61|684.61|688.3|684.3|26
1613964640000|2021-02-22 03:30:40|688.31|684.31|688.5|684.5|688.58|684.58|688.23|684.23|28
1613964650000|2021-02-22 03:30:50|688.56|684.56|688.59|684.59|688.65|684.65|688.53|684.53|22
1613964660000|2021-02-22 03:31:00|688.56|684.56|688.61|684.61|688.63|684.63|688.54|684.54|24
1613964670000|2021-02-22 03:31:10|688.65|684.65|688.53|684.53|688.67|684.67|688.53|684.53|17
1613964680000|2021-02-22 03:31:20|688.5|684.5|688.23|684.23|688.56|684.56|688.23|684.23|27
1613964690000|2021-02-22 03:31:30|688.25|684.25|688.22|684.22|688.25|684.25|688.22|684.22|7
1613964700000|2021-02-22 03:31:40|688.24|684.24|688.29|684.29|688.39|684.39|688.24|684.24|13
1613964710000|2021-02-22 03:31:50|688.3|684.3|688.36|684.36|688.4|684.4|688.25|684.25|24
1613964720000|2021-02-22 03:32:00|688.42|684.42|686.15|682.15|688.47|684.47|686.15|682.15|37
1613964730000|2021-02-22 03:32:10|686.14|682.14|685.95|681.95|686.15|682.15|685.92|681.92|24
1613964740000|2021-02-22 03:32:20|685.89|681.89|685.34|681.34|686.01|682.01|685.34|681.34|32
1613964750000|2021-02-22 03:32:30|685.33|681.33|685.52|681.52|685.73|681.73|685.22|681.22|34
1613964760000|2021-02-22 03:32:40|685.5|681.5|686.44|682.44|686.45|682.45|685.49|681.49|30
1613964770000|2021-02-22 03:32:50|686.45|682.45|686.91|682.91|686.91|682.91|686.42|682.42|28
1613964780000|2021-02-22 03:33:00|687.03|683.03|687.62|683.62|687.96|683.96|687.01|683.01|31
1613964790000|2021-02-22 03:33:10|687.93|683.93|686.95|682.95|687.97|683.97|686.95|682.95|36
1613964800000|2021-02-22 03:33:20|686.96|682.96|686.86|682.86|687.06|683.06|686.47|682.47|33
1613964810000|2021-02-22 03:33:30|686.69|682.69|685.53|681.53|686.69|682.69|685.5|681.5|31
1613964820000|2021-02-22 03:33:40|685.56|681.56|685.51|681.51|686|682|685.51|681.51|32
1613964830000|2021-02-22 03:33:50|685.48|681.48|685.17|681.17|685.84|681.84|685.03|681.03|28
1613964840000|2021-02-22 03:34:00|685.23|681.23|685.24|681.24|685.36|681.36|684.88|680.88|38
1613964850000|2021-02-22 03:34:10|685.25|681.25|685.36|681.36|685.36|681.36|684.84|680.84|31
1613964860000|2021-02-22 03:34:20|685.32|681.32|685.66|681.66|685.7|681.7|685.32|681.32|28
1613964870000|2021-02-22 03:34:30|685.64|681.64|685.14|681.14|685.66|681.66|685.14|681.14|29
1613964880000|2021-02-22 03:34:40|685.17|681.17|685.11|681.11|685.73|681.73|685.11|681.11|37
1613964890000|2021-02-22 03:34:50|685|681|685.05|681.05|685.35|681.35|684.84|680.84|30
1613964900000|2021-02-22 03:35:00|684.98|680.98|684.83|680.83|685.05|681.05|684.73|680.73|15
1613964910000|2021-02-22 03:35:10|684.73|680.73|684.62|680.62|684.94|680.94|684.58|680.58|29
1613964920000|2021-02-22 03:35:20|684.57|680.57|685.01|681.01|685.01|681.01|684.52|680.52|31
1613964930000|2021-02-22 03:35:30|685.02|681.02|684.98|680.98|685.33|681.33|684.97|680.97|35
1613964940000|2021-02-22 03:35:40|685|681|685.04|681.04|685.37|681.37|685|681|35
1613964950000|2021-02-22 03:35:50|685.13|681.13|685.43|681.43|685.6|681.6|685.01|681.01|33
1613964960000|2021-02-22 03:36:00|685.37|681.37|685.45|681.45|685.55|681.55|685.3|681.3|35
1613964970000|2021-02-22 03:36:10|685.44|681.44|685.18|681.18|685.44|681.44|685.14|681.14|33
1613964980000|2021-02-22 03:36:20|685.13|681.13|684.94|680.94|685.22|681.22|684.8|680.8|32
1613964990000|2021-02-22 03:36:30|684.95|680.95|684.8|680.8|684.97|680.97|684.48|680.48|31
1613965000000|2021-02-22 03:36:40|684.73|680.73|684.38|680.38|684.73|680.73|684.26|680.26|31
1613965010000|2021-02-22 03:36:50|684.43|680.43|683.49|679.49|684.43|680.43|682.87|678.87|35
1613965020000|2021-02-22 03:37:00|683.54|679.54|683.24|679.24|684.04|680.04|683.16|679.16|32
1613965030000|2021-02-22 03:37:10|683.28|679.28|684.02|680.02|684.02|680.02|683.25|679.25|30
1613965040000|2021-02-22 03:37:20|684.01|680.01|684.69|680.69|684.69|680.69|683.9|679.9|32
1613965050000|2021-02-22 03:37:30|684.78|680.78|684.63|680.63|684.89|680.89|684.58|680.58|31
1613965060000|2021-02-22 03:37:40|684.64|680.64|686.36|682.36|686.36|682.36|684.64|680.64|28
1613965070000|2021-02-22 03:37:50|686.35|682.35|686.09|682.09|686.38|682.38|686.06|682.06|28
1613965080000|2021-02-22 03:38:00|686|682|685.94|681.94|686.08|682.08|685.42|681.42|38
1613965090000|2021-02-22 03:38:10|685.95|681.95|685.91|681.91|686.25|682.25|685.85|681.85|28
1613965100000|2021-02-22 03:38:20|685.92|681.92|686.13|682.13|686.22|682.22|685.92|681.92|25
1613965110000|2021-02-22 03:38:30|686.18|682.18|685.84|681.84|686.3|682.3|685.82|681.82|21
1613965120000|2021-02-22 03:38:40|685.92|681.92|685.5|681.5|685.95|681.95|685.48|681.48|25
1613965130000|2021-02-22 03:38:50|685.49|681.49|684.94|680.94|685.49|681.49|684.94|680.94|26
1613965140000|2021-02-22 03:39:00|684.79|680.79|684.76|680.76|685.03|681.03|684.61|680.61|29
1613965150000|2021-02-22 03:39:10|684.83|680.83|684.04|680.04|684.91|680.91|683.99|679.99|30
1613965160000|2021-02-22 03:39:20|684.05|680.05|684.99|680.99|684.99|680.99|684.05|680.05|31
1613965170000|2021-02-22 03:39:30|684.98|680.98|685.39|681.39|685.43|681.43|684.98|680.98|18
1613965180000|2021-02-22 03:39:40|685.35|681.35|685.49|681.49|685.75|681.75|685.32|681.32|23
1613965190000|2021-02-22 03:39:50|685.46|681.46|685.93|681.93|685.95|681.95|685.46|681.46|35
1613965200000|2021-02-22 03:40:00|685.92|681.92|685.83|681.83|685.92|681.92|685.2|681.2|31
1613965210000|2021-02-22 03:40:10|685.84|681.84|685.65|681.65|685.87|681.87|685.41|681.41|32
1613965220000|2021-02-22 03:40:20|685.73|681.73|685.26|681.26|686.07|682.07|685.19|681.19|31
1613965230000|2021-02-22 03:40:30|685.27|681.27|684.59|680.59|685.27|681.27|684.59|680.59|27
1613965240000|2021-02-22 03:40:40|684.62|680.62|684.11|680.11|684.62|680.62|684.11|680.11|24
1613965250000|2021-02-22 03:40:50|684.12|680.12|683.88|679.88|684.12|680.12|683.79|679.79|35
1613965260000|2021-02-22 03:41:00|683.89|679.89|684.48|680.48|684.48|680.48|683.89|679.89|31
1613965270000|2021-02-22 03:41:10|684.5|680.5|684.62|680.62|684.71|680.71|684.2|680.2|34
1613965280000|2021-02-22 03:41:20|684.6|680.6|684.68|680.68|684.88|680.88|684.59|680.59|31
1613965290000|2021-02-22 03:41:30|684.65|680.65|685.19|681.19|685.24|681.24|684.65|680.65|32
1613965300000|2021-02-22 03:41:40|685.18|681.18|684.54|680.54|685.18|681.18|684.48|680.48|27
1613965310000|2021-02-22 03:41:50|684.56|680.56|684.8|680.8|684.99|680.99|684.55|680.55|32
1613965320000|2021-02-22 03:42:00|684.79|680.79|684.92|680.92|684.94|680.94|684.79|680.79|28
1613965330000|2021-02-22 03:42:10|684.87|680.87|685.19|681.19|685.31|681.31|684.79|680.79|27
1613965340000|2021-02-22 03:42:20|685.2|681.2|685.4|681.4|685.48|681.48|685.2|681.2|28
1613965350000|2021-02-22 03:42:30|685.39|681.39|685.26|681.26|685.47|681.47|685.25|681.25|22
1613965360000|2021-02-22 03:42:40|685.22|681.22|685.49|681.49|685.54|681.54|685.21|681.21|19
1613965370000|2021-02-22 03:42:50|685.48|681.48|685.58|681.58|685.59|681.59|685.46|681.46|14
1613965380000|2021-02-22 03:43:00|685.59|681.59|685.32|681.32|685.59|681.59|685.3|681.3|21
1613965390000|2021-02-22 03:43:10|685.33|681.33|685.38|681.38|685.38|681.38|685.26|681.26|23
1613965400000|2021-02-22 03:43:20|685.32|681.32|685.28|681.28|685.39|681.39|685.27|681.27|16
1613965410000|2021-02-22 03:43:30|685.29|681.29|685.39|681.39|685.39|681.39|685.29|681.29|4
1613965420000|2021-02-22 03:43:40|685.37|681.37|685.73|681.73|685.73|681.73|685.37|681.37|14
1613965430000|2021-02-22 03:43:50|685.75|681.75|685.56|681.56|685.92|681.92|685.51|681.51|25
1613965440000|2021-02-22 03:44:00|685.54|681.54|685.08|681.08|685.67|681.67|685.06|681.06|31
1613965450000|2021-02-22 03:44:10|684.99|680.99|684.94|680.94|685.05|681.05|684.78|680.78|28
1613965460000|2021-02-22 03:44:20|684.95|680.95|684.9|680.9|684.96|680.96|684.85|680.85|20
1613965470000|2021-02-22 03:44:30|684.93|680.93|684.77|680.77|684.93|680.93|684.76|680.76|23
1613965480000|2021-02-22 03:44:40|684.78|680.78|684.2|680.2|684.8|680.8|684.19|680.19|28
1613965490000|2021-02-22 03:44:50|684.16|680.16|684.73|680.73|684.74|680.74|684.1|680.1|25
1613965500000|2021-02-22 03:45:00|684.74|680.74|684.23|680.23|684.77|680.77|684.09|680.09|29
1613965510000|2021-02-22 03:45:10|684.17|680.17|683.48|679.48|684.17|680.17|683.46|679.46|29
1613965520000|2021-02-22 03:45:20|683.49|679.49|682.77|678.77|683.49|679.49|682.46|678.46|26
1613965530000|2021-02-22 03:45:30|682.84|678.84|682.67|678.67|683.14|679.14|682.46|678.46|33
1613965540000|2021-02-22 03:45:40|682.7|678.7|683.17|679.17|683.17|679.17|682.66|678.66|36
1613965550000|2021-02-22 03:45:50|683.2|679.2|683.67|679.67|683.71|679.71|683.02|679.02|32
1613965560000|2021-02-22 03:46:00|683.66|679.66|684.13|680.13|684.25|680.25|683.58|679.58|31
1613965570000|2021-02-22 03:46:10|684.11|680.11|684.67|680.67|684.67|680.67|683.97|679.97|24
1613965580000|2021-02-22 03:46:20|684.54|680.54|684.89|680.89|685.1|681.1|684.54|680.54|28
1613965590000|2021-02-22 03:46:30|684.9|680.9|684.64|680.64|684.9|680.9|684.64|680.64|28
1613965600000|2021-02-22 03:46:40|684.72|680.72|683.93|679.93|684.73|680.73|683.82|679.82|35
1613965610000|2021-02-22 03:46:50|683.91|679.91|683.49|679.49|683.98|679.98|683.41|679.41|27
1613965620000|2021-02-22 03:47:00|683.6|679.6|683.66|679.66|683.76|679.76|683.37|679.37|31
1613965630000|2021-02-22 03:47:10|683.65|679.65|684.84|680.84|684.84|680.84|683.65|679.65|36
1613965640000|2021-02-22 03:47:20|684.76|680.76|684.63|680.63|684.97|680.97|684.42|680.42|35
1613965650000|2021-02-22 03:47:30|684.65|680.65|684.85|680.85|684.89|680.89|684.61|680.61|29
1613965660000|2021-02-22 03:47:40|684.82|680.82|684.9|680.9|684.98|680.98|684.69|680.69|25
1613965670000|2021-02-22 03:47:50|684.92|680.92|684.91|680.91|685.47|681.47|684.91|680.91|24
1613965680000|2021-02-22 03:48:00|684.9|680.9|684.59|680.59|684.93|680.93|684.54|680.54|36
1613965690000|2021-02-22 03:48:10|684.57|680.57|683.96|679.96|684.57|680.57|683.96|679.96|29
1613965700000|2021-02-22 03:48:20|683.98|679.98|683.37|679.37|684.12|680.12|683.34|679.34|28
1613965710000|2021-02-22 03:48:30|683.33|679.33|682.75|678.75|683.33|679.33|682.74|678.74|25
1613965720000|2021-02-22 03:48:40|682.74|678.74|682.03|678.03|682.75|678.75|682.03|678.03|30
1613965730000|2021-02-22 03:48:50|681.74|677.74|682.58|678.58|682.66|678.66|681.62|677.62|37
1613965740000|2021-02-22 03:49:00|682.55|678.55|681.9|677.9|682.77|678.77|681.84|677.84|31
1613965750000|2021-02-22 03:49:10|681.91|677.91|681.67|677.67|681.95|677.95|681.64|677.64|22
1613965760000|2021-02-22 03:49:20|681.7|677.7|680.54|676.54|681.73|677.73|680.2|676.2|33
1613965770000|2021-02-22 03:49:30|680.57|676.57|679.94|675.94|680.9|676.9|679.63|675.63|36
1613965780000|2021-02-22 03:49:40|680.07|676.07|680.69|676.69|681.28|677.28|679.96|675.96|37
1613965790000|2021-02-22 03:49:50|680.68|676.68|680.47|676.47|680.75|676.75|680.38|676.38|31
1613965800000|2021-02-22 03:50:00|680.41|676.41|681.32|677.32|681.47|677.47|680.33|676.33|33
1613965810000|2021-02-22 03:50:10|681.26|677.26|682.24|678.24|682.56|678.56|681.21|677.21|36
1613965820000|2021-02-22 03:50:20|682.34|678.34|682.1|678.1|682.43|678.43|681.95|677.95|36
1613965830000|2021-02-22 03:50:30|682.03|678.03|682.75|678.75|682.8|678.8|681.89|677.89|26
1613965840000|2021-02-22 03:50:40|682.77|678.77|683.16|679.16|683.16|679.16|682.69|678.69|24
1613965850000|2021-02-22 03:50:50|683.17|679.17|683.66|679.66|683.77|679.77|683.17|679.17|31
1613965860000|2021-02-22 03:51:00|683.7|679.7|682.82|678.82|683.85|679.85|682.71|678.71|34
1613965870000|2021-02-22 03:51:10|682.86|678.86|682.43|678.43|683.04|679.04|682.43|678.43|34
1613965880000|2021-02-22 03:51:20|682.37|678.37|682.68|678.68|682.85|678.85|682.3|678.3|38
1613965890000|2021-02-22 03:51:30|682.41|678.41|682.52|678.52|682.7|678.7|682.28|678.28|36
1613965900000|2021-02-22 03:51:40|682.49|678.49|682.15|678.15|682.61|678.61|682.08|678.08|34
1613965910000|2021-02-22 03:51:50|682.13|678.13|681.71|677.71|682.25|678.25|681.71|677.71|35
1613965920000|2021-02-22 03:52:00|681.7|677.7|680.57|676.57|681.7|677.7|680.57|676.57|37
1613965930000|2021-02-22 03:52:10|680.55|676.55|679.9|675.9|680.66|676.66|679.84|675.84|34
1613965940000|2021-02-22 03:52:20|679.94|675.94|680.31|676.31|680.72|676.72|679.94|675.94|34
1613965950000|2021-02-22 03:52:30|680.32|676.32|680.18|676.18|680.59|676.59|680.16|676.16|34
1613965960000|2021-02-22 03:52:40|680.12|676.12|679.67|675.67|680.31|676.31|679.67|675.67|34
1613965970000|2021-02-22 03:52:50|679.66|675.66|679.2|675.2|679.69|675.69|679.08|675.08|32
1613965980000|2021-02-22 03:53:00|679.17|675.17|679.37|675.37|680.05|676.05|679.15|675.15|39
1613965990000|2021-02-22 03:53:10|679.33|675.33|679.6|675.6|680.3|676.3|679.33|675.33|34
1613966000000|2021-02-22 03:53:20|679.64|675.64|679.15|675.15|679.64|675.64|679.15|675.15|37
1613966010000|2021-02-22 03:53:30|679.12|675.12|677.8|673.8|679.12|675.12|677.8|673.8|33
1613966020000|2021-02-22 03:53:40|677.86|673.86|677.7|673.7|678.81|674.81|677.7|673.7|39
1613966030000|2021-02-22 03:53:50|677.71|673.71|675.09|671.09|677.71|673.71|675.09|671.09|37
1613966040000|2021-02-22 03:54:00|675.06|671.06|675.51|671.51|676.04|672.04|674.94|670.94|38
1613966050000|2021-02-22 03:54:10|675.54|671.54|676.61|672.61|676.61|672.61|675.54|671.54|37
1613966060000|2021-02-22 03:54:20|676.79|672.79|677.25|673.25|677.44|673.44|676.43|672.43|34
1613966070000|2021-02-22 03:54:30|677.24|673.24|677.66|673.66|677.97|673.97|677.24|673.24|35
1613966080000|2021-02-22 03:54:40|677.85|673.85|677.92|673.92|678.05|674.05|677.59|673.59|29
1613966090000|2021-02-22 03:54:50|677.97|673.97|678.2|674.2|678.5|674.5|677.76|673.76|33
1613966100000|2021-02-22 03:55:00|678.19|674.19|678.44|674.44|678.44|674.44|678.15|674.15|27
1613966110000|2021-02-22 03:55:10|678.69|674.69|678.78|674.78|678.78|674.78|678.68|674.68|30
1613966120000|2021-02-22 03:55:20|678.81|674.81|678.95|674.95|679.04|675.04|678.81|674.81|29
1613966130000|2021-02-22 03:55:30|678.97|674.97|679.43|675.43|680.12|676.12|678.97|674.97|30
1613966140000|2021-02-22 03:55:40|679.45|675.45|680.24|676.24|680.34|676.34|679.45|675.45|31
1613966150000|2021-02-22 03:55:50|680.14|676.14|679.98|675.98|680.14|676.14|679.85|675.85|33
1613966160000|2021-02-22 03:56:00|680.01|676.01|680.4|676.4|680.4|676.4|679.93|675.93|35
1613966170000|2021-02-22 03:56:10|680.48|676.48|679.91|675.91|680.81|676.81|679.91|675.91|26
1613966180000|2021-02-22 03:56:20|679.88|675.88|679.69|675.69|679.98|675.98|679.54|675.54|31
1613966190000|2021-02-22 03:56:30|679.54|675.54|679.3|675.3|679.7|675.7|679.27|675.27|32
1613966200000|2021-02-22 03:56:40|679.19|675.19|678.44|674.44|679.19|675.19|678.26|674.26|32
1613966210000|2021-02-22 03:56:50|678.43|674.43|677.9|673.9|678.49|674.49|677.83|673.83|28
1613966220000|2021-02-22 03:57:00|677.99|673.99|677.83|673.83|677.99|673.99|677.61|673.61|32
1613966230000|2021-02-22 03:57:10|677.81|673.81|677.84|673.84|677.91|673.91|677.73|673.73|30
1613966240000|2021-02-22 03:57:20|677.52|673.52|679.12|675.12|679.12|675.12|677.52|673.52|32
1613966250000|2021-02-22 03:57:30|679.16|675.16|679.5|675.5|679.75|675.75|679.16|675.16|32
1613966260000|2021-02-22 03:57:40|679.53|675.53|679.41|675.41|679.54|675.54|678.99|674.99|29
1613966270000|2021-02-22 03:57:50|679.4|675.4|679.12|675.12|679.43|675.43|678.98|674.98|29
1613966280000|2021-02-22 03:58:00|679.08|675.08|678.33|674.33|679.08|675.08|678.33|674.33|35
1613966290000|2021-02-22 03:58:10|678.42|674.42|677.97|673.97|678.59|674.59|677.92|673.92|34
1613966300000|2021-02-22 03:58:20|677.98|673.98|678.84|674.84|678.84|674.84|677.98|673.98|28
1613966310000|2021-02-22 03:58:30|678.81|674.81|679|675|679.07|675.07|678.81|674.81|25
1613966320000|2021-02-22 03:58:40|679.01|675.01|678.39|674.39|679.01|675.01|678.34|674.34|18
1613966330000|2021-02-22 03:58:50|678.4|674.4|678.2|674.2|678.51|674.51|678.2|674.2|26
1613966340000|2021-02-22 03:59:00|678.41|674.41|678.25|674.25|678.77|674.77|678.19|674.19|35
1613966350000|2021-02-22 03:59:10|678.26|674.26|677.8|673.8|678.3|674.3|677.8|673.8|29
1613966360000|2021-02-22 03:59:20|677.78|673.78|677.26|673.26|677.8|673.8|677.26|673.26|25
1613966370000|2021-02-22 03:59:30|677.24|673.24|676.93|672.93|677.24|673.24|676.86|672.86|28
1613966380000|2021-02-22 03:59:40|676.88|672.88|676.34|672.34|676.93|672.93|676.31|672.31|30
1613966390000|2021-02-22 03:59:50|676.3|672.3|676.79|672.79|676.87|672.87|676.29|672.29|31
1613966400000|2021-02-22 04:00:00|676.81|672.81|675.31|671.31|676.81|672.81|675.31|671.31|33
1613966410000|2021-02-22 04:00:10|675.25|671.25|675.07|671.07|675.25|671.25|675|671|33
1613966420000|2021-02-22 04:00:20|675.09|671.09|674.4|670.4|675.22|671.22|674.4|670.4|35
1613966430000|2021-02-22 04:00:30|674.39|670.39|674.15|670.15|674.61|670.61|674.05|670.05|34
1613966440000|2021-02-22 04:00:40|674.09|670.09|673.64|669.64|674.17|670.17|673.6|669.6|34
1613966450000|2021-02-22 04:00:50|673.58|669.58|674.34|670.34|674.34|670.34|673.08|669.08|32
1613966460000|2021-02-22 04:01:00|674.51|670.51|673.44|669.44|674.72|670.72|673.4|669.4|37
1613966470000|2021-02-22 04:01:10|673.41|669.41|672.96|668.96|673.65|669.65|672.87|668.87|36
1613966480000|2021-02-22 04:01:20|672.89|668.89|673.86|669.86|673.96|669.96|672.87|668.87|35
1613966490000|2021-02-22 04:01:30|673.83|669.83|673.78|669.78|674.14|670.14|673.73|669.73|36
1613966500000|2021-02-22 04:01:40|673.79|669.79|673.39|669.39|673.8|669.8|672.87|668.87|36
1613966510000|2021-02-22 04:01:50|673.38|669.38|673.06|669.06|673.38|669.38|672.92|668.92|38
1613966520000|2021-02-22 04:02:00|673.14|669.14|673.26|669.26|673.39|669.39|673|669|32
1613966530000|2021-02-22 04:02:10|673.22|669.22|673.24|669.24|673.24|669.24|672.94|668.94|27
1613966540000|2021-02-22 04:02:20|673.26|669.26|672.86|668.86|673.26|669.26|672.71|668.71|34
1613966550000|2021-02-22 04:02:30|672.93|668.93|672.84|668.84|673.09|669.09|672.72|668.72|38
1613966560000|2021-02-22 04:02:40|672.85|668.85|672.48|668.48|672.85|668.85|672.45|668.45|34
1613966570000|2021-02-22 04:02:50|672.4|668.4|671.86|667.86|672.4|668.4|671.78|667.78|36
1613966580000|2021-02-22 04:03:00|671.85|667.85|671.77|667.77|672.33|668.33|671.7|667.7|31
1613966590000|2021-02-22 04:03:10|671.72|667.72|671.9|667.9|671.99|667.99|671.71|667.71|33
1613966600000|2021-02-22 04:03:20|671.96|667.96|672.07|668.07|672.19|668.19|671.96|667.96|12
1613966610000|2021-02-22 04:03:30|672.01|668.01|672.36|668.36|672.37|668.37|671.9|667.9|35
1613966620000|2021-02-22 04:03:40|672.39|668.39|671.96|667.96|672.47|668.47|671.89|667.89|29
1613966630000|2021-02-22 04:03:50|671.92|667.92|671.62|667.62|672.03|668.03|671.61|667.61|30
1613966640000|2021-02-22 04:04:00|671.63|667.63|671.58|667.58|671.66|667.66|671.45|667.45|31
1613966650000|2021-02-22 04:04:10|671.5|667.5|670.26|666.26|671.61|667.61|670.26|666.26|32
1613966660000|2021-02-22 04:04:20|670.18|666.18|669.74|665.74|670.18|666.18|669.36|665.36|34
1613966670000|2021-02-22 04:04:30|669.71|665.71|668.99|664.99|669.71|665.71|668.95|664.95|31
1613966680000|2021-02-22 04:04:40|668.97|664.97|668.62|664.62|669.05|665.05|668.62|664.62|32
1613966690000|2021-02-22 04:04:50|668.6|664.6|668.8|664.8|669.1|665.1|668.17|664.17|35
1613966700000|2021-02-22 04:05:00|668.83|664.83|668.63|664.63|668.96|664.96|668.3|664.3|38
1613966710000|2021-02-22 04:05:10|668.81|664.81|668.42|664.42|668.81|664.81|668.42|664.42|34
1613966720000|2021-02-22 04:05:20|668.46|664.46|668.18|664.18|668.67|664.67|668.18|664.18|33
1613966730000|2021-02-22 04:05:30|668.19|664.19|669.04|665.04|669.04|665.04|668.13|664.13|35
1613966740000|2021-02-22 04:05:40|669.05|665.05|670.46|666.46|670.54|666.54|669.05|665.05|32
1613966750000|2021-02-22 04:05:50|670.48|666.48|671.03|667.03|671.21|667.21|670.47|666.47|36
1613966760000|2021-02-22 04:06:00|670.94|666.94|671.45|667.45|671.52|667.52|670.89|666.89|37
1613966770000|2021-02-22 04:06:10|671.46|667.46|673.3|669.3|673.3|669.3|671.46|667.46|36
1613966780000|2021-02-22 04:06:20|673.55|669.55|674.21|670.21|674.21|670.21|673.55|669.55|38
1613966790000|2021-02-22 04:06:30|674.22|670.22|674.57|670.57|674.63|670.63|674.21|670.21|30
1613966800000|2021-02-22 04:06:40|674.54|670.54|674.41|670.41|674.59|670.59|673.2|669.2|37
1613966810000|2021-02-22 04:06:50|674.42|670.42|675.91|671.91|675.98|671.98|674.35|670.35|35
1613966820000|2021-02-22 04:07:00|675.94|671.94|675.32|671.32|675.94|671.94|675.32|671.32|31
1613966830000|2021-02-22 04:07:10|674.93|670.93|675.24|671.24|675.24|671.24|674.57|670.57|38
1613966840000|2021-02-22 04:07:20|675.28|671.28|675.99|671.99|676.2|672.2|675.28|671.28|34
1613966850000|2021-02-22 04:07:30|676.02|672.02|676.26|672.26|676.32|672.32|675.96|671.96|34
1613966860000|2021-02-22 04:07:40|676.29|672.29|677.67|673.67|677.81|673.81|676.29|672.29|36
1613966870000|2021-02-22 04:07:50|677.66|673.66|677.35|673.35|678.01|674.01|677.1|673.1|35
1613966880000|2021-02-22 04:08:00|677.18|673.18|677.04|673.04|677.27|673.27|676.76|672.76|33
1613966890000|2021-02-22 04:08:10|677.16|673.16|677.35|673.35|677.46|673.46|676.83|672.83|33
1613966900000|2021-02-22 04:08:20|677.31|673.31|678.14|674.14|678.14|674.14|677.1|673.1|34
1613966910000|2021-02-22 04:08:30|678.21|674.21|677.52|673.52|678.22|674.22|677.35|673.35|37
1613966920000|2021-02-22 04:08:40|677.5|673.5|677.49|673.49|677.94|673.94|677.46|673.46|36
1613966930000|2021-02-22 04:08:50|677.52|673.52|678.06|674.06|678.12|674.12|677.52|673.52|32
1613966940000|2021-02-22 04:09:00|678.24|674.24|679.18|675.18|679.18|675.18|678.13|674.13|31
1613966950000|2021-02-22 04:09:10|679.19|675.19|679.53|675.53|679.6|675.6|679.16|675.16|27
1613966960000|2021-02-22 04:09:20|679.55|675.55|679.58|675.58|679.6|675.6|679.5|675.5|28
1613966970000|2021-02-22 04:09:30|679.59|675.59|679.14|675.14|679.59|675.59|678.76|674.76|33
1613966980000|2021-02-22 04:09:40|679.16|675.16|679.61|675.61|679.61|675.61|678.67|674.67|34
1613966990000|2021-02-22 04:09:50|679.59|675.59|679.88|675.88|679.92|675.92|679.51|675.51|26
1613967000000|2021-02-22 04:10:00|679.9|675.9|679.86|675.86|680.03|676.03|679.53|675.53|29
1613967010000|2021-02-22 04:10:10|679.96|675.96|680.85|676.85|680.93|676.93|679.96|675.96|25
1613967020000|2021-02-22 04:10:20|680.66|676.66|681.38|677.38|681.45|677.45|680.63|676.63|27
1613967030000|2021-02-22 04:10:30|681.26|677.26|681.06|677.06|681.61|677.61|681.06|677.06|33
1613967040000|2021-02-22 04:10:40|680.94|676.94|681.23|677.23|681.7|677.7|680.94|676.94|28
1613967050000|2021-02-22 04:10:50|681.21|677.21|681.42|677.42|681.42|677.42|681.18|677.18|25
1613967060000|2021-02-22 04:11:00|681.26|677.26|681.25|677.25|681.86|677.86|681.14|677.14|30
1613967070000|2021-02-22 04:11:10|681.24|677.24|680.98|676.98|681.24|677.24|680.75|676.75|33
1613967080000|2021-02-22 04:11:20|681.01|677.01|680.87|676.87|681.01|677.01|680.74|676.74|29
1613967090000|2021-02-22 04:11:30|680.94|676.94|682.07|678.07|682.09|678.09|680.94|676.94|28
1613967100000|2021-02-22 04:11:40|682.01|678.01|681.53|677.53|682.04|678.04|681.38|677.38|37
1613967110000|2021-02-22 04:11:50|681.52|677.52|682.04|678.04|682.04|678.04|681.51|677.51|35
1613967120000|2021-02-22 04:12:00|682.01|678.01|682.02|678.02|682.2|678.2|681.88|677.88|32
1613967130000|2021-02-22 04:12:10|682.01|678.01|682.18|678.18|682.32|678.32|681.96|677.96|25
1613967140000|2021-02-22 04:12:20|682.17|678.17|682.29|678.29|682.29|678.29|681.99|677.99|24
1613967150000|2021-02-22 04:12:30|682.24|678.24|682.11|678.11|682.27|678.27|682.11|678.11|22
1613967160000|2021-02-22 04:12:40|682.1|678.1|682.29|678.29|682.29|678.29|682.08|678.08|23
1613967170000|2021-02-22 04:12:50|682.3|678.3|682.34|678.34|682.48|678.48|682.25|678.25|26
1613967180000|2021-02-22 04:13:00|682.37|678.37|682.9|678.9|682.9|678.9|682.32|678.32|20
1613967190000|2021-02-22 04:13:10|682.91|678.91|682.68|678.68|683.13|679.13|682.45|678.45|32
1613967200000|2021-02-22 04:13:20|682.69|678.69|682.11|678.11|682.7|678.7|682.04|678.04|30
1613967210000|2021-02-22 04:13:30|682.1|678.1|681.89|677.89|682.14|678.14|681.86|677.86|35
1613967220000|2021-02-22 04:13:40|681.86|677.86|681.94|677.94|681.96|677.96|681.59|677.59|20
1613967230000|2021-02-22 04:13:50|682|678|681.88|677.88|682.07|678.07|681.82|677.82|22
1613967240000|2021-02-22 04:14:00|681.81|677.81|682.48|678.48|682.48|678.48|681.8|677.8|27
1613967250000|2021-02-22 04:14:10|682.54|678.54|682.79|678.79|682.9|678.9|682.54|678.54|21
1613967260000|2021-02-22 04:14:20|682.7|678.7|682.92|678.92|682.94|678.94|682.5|678.5|33
1613967270000|2021-02-22 04:14:30|682.91|678.91|682.29|678.29|683.1|679.1|682.22|678.22|27
1613967280000|2021-02-22 04:14:40|682.22|678.22|682.19|678.19|682.22|678.22|682.04|678.04|31
1613967290000|2021-02-22 04:14:50|682.2|678.2|682.28|678.28|682.31|678.31|682.16|678.16|19
1613967300000|2021-02-22 04:15:00|682.25|678.25|681.97|677.97|682.26|678.26|681.96|677.96|30
1613967310000|2021-02-22 04:15:10|681.94|677.94|681.67|677.67|681.99|677.99|681.63|677.63|32
1613967320000|2021-02-22 04:15:20|681.69|677.69|681.03|677.03|681.69|677.69|680.97|676.97|38
1613967330000|2021-02-22 04:15:30|681.01|677.01|680.71|676.71|681.01|677.01|680.61|676.61|23
1613967340000|2021-02-22 04:15:40|680.66|676.66|680.89|676.89|681.26|677.26|680.6|676.6|33
1613967350000|2021-02-22 04:15:50|680.88|676.88|680.2|676.2|680.88|676.88|680.01|676.01|30
1613967360000|2021-02-22 04:16:00|680.05|676.05|679.88|675.88|680.18|676.18|679.88|675.88|29
1613967370000|2021-02-22 04:16:10|679.85|675.85|679.18|675.18|679.87|675.87|679.18|675.18|34
1613967380000|2021-02-22 04:16:20|679.1|675.1|679.35|675.35|679.36|675.36|678.6|674.6|35
1613967390000|2021-02-22 04:16:30|679.31|675.31|679.34|675.34|679.9|675.9|679.27|675.27|35
1613967400000|2021-02-22 04:16:40|679.35|675.35|679.44|675.44|679.44|675.44|679.1|675.1|35
1613967410000|2021-02-22 04:16:50|679.5|675.5|679.54|675.54|679.63|675.63|679.33|675.33|36
1613967420000|2021-02-22 04:17:00|679.5|675.5|679.8|675.8|679.83|675.83|679.37|675.37|32
1613967430000|2021-02-22 04:17:10|679.78|675.78|680.22|676.22|680.22|676.22|679.64|675.64|32
1613967440000|2021-02-22 04:17:20|680.14|676.14|679.84|675.84|680.26|676.26|679.84|675.84|35
1613967450000|2021-02-22 04:17:30|679.85|675.85|679.85|675.85|679.94|675.94|679.72|675.72|29
1613967460000|2021-02-22 04:17:40|679.88|675.88|679.49|675.49|679.91|675.91|679.17|675.17|37
1613967470000|2021-02-22 04:17:50|679.53|675.53|678.73|674.73|679.53|675.53|678.73|674.73|33
1613967480000|2021-02-22 04:18:00|678.72|674.72|678.88|674.88|678.94|674.94|678.55|674.55|34
1613967490000|2021-02-22 04:18:10|678.9|674.9|678.82|674.82|678.97|674.97|678.62|674.62|37
1613967500000|2021-02-22 04:18:20|678.72|674.72|677.76|673.76|678.8|674.8|677.76|673.76|39
1613967510000|2021-02-22 04:18:30|677.75|673.75|678.19|674.19|678.19|674.19|677.38|673.38|39
1613967520000|2021-02-22 04:18:40|678.14|674.14|678.31|674.31|678.43|674.43|678.12|674.12|29
1613967530000|2021-02-22 04:18:50|678.25|674.25|678.59|674.59|678.65|674.65|678.25|674.25|25
1613967540000|2021-02-22 04:19:00|678.6|674.6|678.39|674.39|678.6|674.6|678.15|674.15|29
1613967550000|2021-02-22 04:19:10|678.44|674.44|678.89|674.89|678.89|674.89|678.44|674.44|29
1613967560000|2021-02-22 04:19:20|678.84|674.84|680.05|676.05|680.05|676.05|678.84|674.84|30
1613967570000|2021-02-22 04:19:30|679.95|675.95|679.67|675.67|679.99|675.99|679.65|675.65|26
1613967580000|2021-02-22 04:19:40|679.46|675.46|679.02|675.02|679.58|675.58|678.97|674.97|30
1613967590000|2021-02-22 04:19:50|679.03|675.03|679.11|675.11|679.21|675.21|678.98|674.98|33
1613967600000|2021-02-22 04:20:00|679.1|675.1|679.9|675.9|679.9|675.9|679.1|675.1|28
1613967610000|2021-02-22 04:20:10|680.08|676.08|680.01|676.01|680.35|676.35|679.89|675.89|30
1613967620000|2021-02-22 04:20:20|680.02|676.02|679.04|675.04|680.04|676.04|678.87|674.87|36
1613967630000|2021-02-22 04:20:30|679.02|675.02|678.74|674.74|679.06|675.06|678.73|674.73|29
1613967640000|2021-02-22 04:20:40|678.73|674.73|678.48|674.48|678.84|674.84|678.29|674.29|36
1613967650000|2021-02-22 04:20:50|678.39|674.39|678.79|674.79|678.85|674.85|678.39|674.39|24
1613967660000|2021-02-22 04:21:00|678.75|674.75|678.11|674.11|678.82|674.82|678.1|674.1|24
1613967670000|2021-02-22 04:21:10|678.13|674.13|678.17|674.17|678.21|674.21|677.91|673.91|29
1613967680000|2021-02-22 04:21:20|678.16|674.16|678.08|674.08|678.18|674.18|678.01|674.01|26
1613967690000|2021-02-22 04:21:30|678.09|674.09|677.62|673.62|678.09|674.09|677.62|673.62|32
1613967700000|2021-02-22 04:21:40|677.58|673.58|677.41|673.41|677.58|673.58|677.29|673.29|25
1613967710000|2021-02-22 04:21:50|677.44|673.44|677.96|673.96|678.08|674.08|677.44|673.44|28
1613967720000|2021-02-22 04:22:00|677.85|673.85|677.77|673.77|677.87|673.87|677.64|673.64|32
1613967730000|2021-02-22 04:22:10|677.8|673.8|677.95|673.95|678.13|674.13|677.8|673.8|30
1613967740000|2021-02-22 04:22:20|677.94|673.94|677.46|673.46|677.98|673.98|677.45|673.45|34
1613967750000|2021-02-22 04:22:30|677.5|673.5|678.37|674.37|678.37|674.37|677.49|673.49|31
1613967760000|2021-02-22 04:22:40|678.4|674.4|678.63|674.63|678.63|674.63|678.36|674.36|30
1613967770000|2021-02-22 04:22:50|678.64|674.64|679.08|675.08|679.1|675.1|678.64|674.64|24
1613967780000|2021-02-22 04:23:00|679.11|675.11|680.33|676.33|680.4|676.4|679.11|675.11|28
1613967790000|2021-02-22 04:23:10|680.26|676.26|680.2|676.2|680.46|676.46|680.17|676.17|29
1613967800000|2021-02-22 04:23:20|680.14|676.14|679.94|675.94|680.17|676.17|679.9|675.9|32
1613967810000|2021-02-22 04:23:30|679.91|675.91|680.03|676.03|680.04|676.04|679.83|675.83|25
1613967820000|2021-02-22 04:23:40|680.05|676.05|680.2|676.2|680.34|676.34|680.02|676.02|23
1613967830000|2021-02-22 04:23:50|680.21|676.21|680.17|676.17|680.25|676.25|680.16|676.16|21
1613967840000|2021-02-22 04:24:00|680.2|676.2|679.97|675.97|680.29|676.29|679.97|675.97|29
1613967850000|2021-02-22 04:24:10|679.9|675.9|679.42|675.42|679.9|675.9|679.42|675.42|35
1613967860000|2021-02-22 04:24:20|679.41|675.41|678.72|674.72|679.41|675.41|678.6|674.6|25
1613967870000|2021-02-22 04:24:30|678.81|674.81|679.39|675.39|679.47|675.47|678.8|674.8|33
1613967880000|2021-02-22 04:24:40|679.38|675.38|678.71|674.71|679.38|675.38|678.68|674.68|31
1613967890000|2021-02-22 04:24:50|678.75|674.75|678.72|674.72|678.9|674.9|678.64|674.64|33
1613967900000|2021-02-22 04:25:00|678.7|674.7|678.71|674.71|678.75|674.75|678.59|674.59|29
1613967910000|2021-02-22 04:25:10|678.74|674.74|678.67|674.67|678.76|674.76|678.6|674.6|24
1613967920000|2021-02-22 04:25:20|678.68|674.68|679.4|675.4|679.4|675.4|678.68|674.68|30
1613967930000|2021-02-22 04:25:30|679.38|675.38|679.47|675.47|679.64|675.64|679.38|675.38|31
1613967940000|2021-02-22 04:25:40|679.46|675.46|679.76|675.76|679.8|675.8|679.37|675.37|22
1613967950000|2021-02-22 04:25:50|679.72|675.72|679.87|675.87|679.87|675.87|679.6|675.6|27
1613967960000|2021-02-22 04:26:00|679.88|675.88|680.11|676.11|680.33|676.33|679.88|675.88|24
1613967970000|2021-02-22 04:26:10|680.08|676.08|679.46|675.46|680.08|676.08|679.46|675.46|33
1613967980000|2021-02-22 04:26:20|679.38|675.38|679.57|675.57|679.58|675.58|679.18|675.18|33
1613967990000|2021-02-22 04:26:30|679.55|675.55|679.62|675.62|679.66|675.66|679.49|675.49|24
1613968000000|2021-02-22 04:26:40|679.65|675.65|679.43|675.43|679.65|675.65|679.34|675.34|22
1613968010000|2021-02-22 04:26:50|679.48|675.48|678.97|674.97|679.5|675.5|678.97|674.97|28
1613968020000|2021-02-22 04:27:00|679.02|675.02|679.41|675.41|679.62|675.62|678.89|674.89|31
1613968030000|2021-02-22 04:27:10|679.43|675.43|679.46|675.46|679.51|675.51|679|675|30
1613968040000|2021-02-22 04:27:20|679.41|675.41|678.93|674.93|679.44|675.44|678.88|674.88|33
1613968050000|2021-02-22 04:27:30|678.92|674.92|678.65|674.65|678.95|674.95|678.64|674.64|28
1613968060000|2021-02-22 04:27:40|678.64|674.64|678.71|674.71|678.77|674.77|678.61|674.61|19
1613968070000|2021-02-22 04:27:50|678.7|674.7|678.61|674.61|678.72|674.72|678.59|674.59|14
1613968080000|2021-02-22 04:28:00|678.6|674.6|678.33|674.33|678.63|674.63|678.33|674.33|28
1613968090000|2021-02-22 04:28:10|678.3|674.3|677.14|673.14|678.33|674.33|677.13|673.13|29
1613968100000|2021-02-22 04:28:20|677.13|673.13|676.59|672.59|677.14|673.14|676.4|672.4|30
1613968110000|2021-02-22 04:28:30|676.6|672.6|676.24|672.24|676.82|672.82|676.13|672.13|36
1613968120000|2021-02-22 04:28:40|676.2|672.2|676.53|672.53|676.62|672.62|676.18|672.18|27
1613968130000|2021-02-22 04:28:50|676.48|672.48|676.38|672.38|676.54|672.54|676.38|672.38|24
1613968140000|2021-02-22 04:29:00|676.34|672.34|676.05|672.05|676.34|672.34|675.94|671.94|23
1613968150000|2021-02-22 04:29:10|676.1|672.1|676.72|672.72|676.91|672.91|676.06|672.06|34
1613968160000|2021-02-22 04:29:20|676.74|672.74|676.76|672.76|676.84|672.84|676.7|672.7|21
1613968170000|2021-02-22 04:29:30|676.71|672.71|676.11|672.11|676.82|672.82|676.1|672.1|36
1613968180000|2021-02-22 04:29:40|676.14|672.14|675.73|671.73|676.16|672.16|675.67|671.67|31
1613968190000|2021-02-22 04:29:50|675.69|671.69|675.47|671.47|676.06|672.06|675.43|671.43|31
1613968200000|2021-02-22 04:30:00|675.42|671.42|675.27|671.27|675.65|671.65|675.26|671.26|33
1613968210000|2021-02-22 04:30:10|675.39|671.39|675.16|671.16|675.48|671.48|675.07|671.07|27
1613968220000|2021-02-22 04:30:20|675.08|671.08|674.91|670.91|675.18|671.18|674.73|670.73|24
1613968230000|2021-02-22 04:30:30|675.03|671.03|675.07|671.07|675.25|671.25|674.98|670.98|31
1613968240000|2021-02-22 04:30:40|675.01|671.01|674.87|670.87|675.29|671.29|674.77|670.77|35
1613968250000|2021-02-22 04:30:50|674.86|670.86|674.46|670.46|674.86|670.86|674.45|670.45|31
1613968260000|2021-02-22 04:31:00|674.51|670.51|674.43|670.43|674.62|670.62|674.34|670.34|33
1613968270000|2021-02-22 04:31:10|674.27|670.27|674.91|670.91|674.93|670.93|674.15|670.15|36
1613968280000|2021-02-22 04:31:20|674.83|670.83|674.62|670.62|674.83|670.83|674.59|670.59|33
1613968290000|2021-02-22 04:31:30|674.66|670.66|674.99|670.99|675.19|671.19|674.66|670.66|38
1613968300000|2021-02-22 04:31:40|675.01|671.01|675.4|671.4|675.51|671.51|674.94|670.94|32
1613968310000|2021-02-22 04:31:50|675.42|671.42|676.58|672.58|676.6|672.6|675.42|671.42|33
1613968320000|2021-02-22 04:32:00|676.57|672.57|677.57|673.57|677.57|673.57|676.47|672.47|31
1613968330000|2021-02-22 04:32:10|677.62|673.62|678.66|674.66|678.66|674.66|677.62|673.62|26
1613968340000|2021-02-22 04:32:20|678.67|674.67|678.37|674.37|678.68|674.68|678.21|674.21|27
1613968350000|2021-02-22 04:32:30|678.6|674.6|678.69|674.69|678.78|674.78|678.55|674.55|33
1613968360000|2021-02-22 04:32:40|678.71|674.71|678.61|674.61|678.71|674.71|678.24|674.24|31
1613968370000|2021-02-22 04:32:50|678.62|674.62|678.93|674.93|679.33|675.33|678.62|674.62|29
1613968380000|2021-02-22 04:33:00|678.96|674.96|678.73|674.73|679.05|675.05|678.52|674.52|35
1613968390000|2021-02-22 04:33:10|678.7|674.7|679.35|675.35|679.35|675.35|678.7|674.7|26
1613968400000|2021-02-22 04:33:20|679.34|675.34|678.63|674.63|679.35|675.35|678.6|674.6|22
1613968410000|2021-02-22 04:33:30|678.6|674.6|678.17|674.17|678.6|674.6|678.03|674.03|34
1613968420000|2021-02-22 04:33:40|678.18|674.18|678.74|674.74|678.74|674.74|678.17|674.17|29
1613968430000|2021-02-22 04:33:50|678.72|674.72|678.78|674.78|678.78|674.78|678.5|674.5|30
1613968440000|2021-02-22 04:34:00|678.77|674.77|679.95|675.95|680|676|678.74|674.74|27
1613968450000|2021-02-22 04:34:10|679.9|675.9|679.68|675.68|679.9|675.9|679.39|675.39|38
1613968460000|2021-02-22 04:34:20|679.73|675.73|679.75|675.75|679.91|675.91|679.69|675.69|26
1613968470000|2021-02-22 04:34:30|679.87|675.87|680.16|676.16|680.16|676.16|679.74|675.74|26
1613968480000|2021-02-22 04:34:40|680.24|676.24|680.23|676.23|680.3|676.3|679.87|675.87|27
1613968490000|2021-02-22 04:34:50|680.25|676.25|680.71|676.71|680.73|676.73|680.2|676.2|32
1613968500000|2021-02-22 04:35:00|680.69|676.69|680.09|676.09|680.83|676.83|680.09|676.09|31
1613968510000|2021-02-22 04:35:10|679.97|675.97|679.54|675.54|680.02|676.02|679.23|675.23|34
1613968520000|2021-02-22 04:35:20|679.43|675.43|679.02|675.02|679.43|675.43|679.02|675.02|31
1613968530000|2021-02-22 04:35:30|678.96|674.96|678.82|674.82|678.98|674.98|678.82|674.82|34
1613968540000|2021-02-22 04:35:40|678.8|674.8|678.12|674.12|678.8|674.8|678.12|674.12|32
1613968550000|2021-02-22 04:35:50|677.77|673.77|677.97|673.97|677.99|673.99|677.77|673.77|25
1613968560000|2021-02-22 04:36:00|677.99|673.99|677.77|673.77|678.11|674.11|677.77|673.77|35
1613968570000|2021-02-22 04:36:10|677.74|673.74|677.38|673.38|677.83|673.83|677.38|673.38|34
1613968580000|2021-02-22 04:36:20|677.37|673.37|677.51|673.51|677.67|673.67|677.34|673.34|25
1613968590000|2021-02-22 04:36:30|677.47|673.47|676.92|672.92|677.6|673.6|676.92|672.92|28
1613968600000|2021-02-22 04:36:40|676.91|672.91|676.31|672.31|676.91|672.91|676.31|672.31|28
1613968610000|2021-02-22 04:36:50|676.26|672.26|676.89|672.89|676.89|672.89|676.21|672.21|31
1613968620000|2021-02-22 04:37:00|676.88|672.88|676.46|672.46|676.9|672.9|676.34|672.34|32
1613968630000|2021-02-22 04:37:10|676.47|672.47|676.38|672.38|676.63|672.63|676.29|672.29|27
1613968640000|2021-02-22 04:37:20|676.39|672.39|677.05|673.05|677.2|673.2|676.29|672.29|34
1613968650000|2021-02-22 04:37:30|677.03|673.03|677.85|673.85|677.88|673.88|677.03|673.03|32
1613968660000|2021-02-22 04:37:40|677.86|673.86|678.46|674.46|678.47|674.47|677.58|673.58|37
1613968670000|2021-02-22 04:37:50|678.51|674.51|678.41|674.41|678.77|674.77|678.27|674.27|32
1613968680000|2021-02-22 04:38:00|678.42|674.42|678.27|674.27|678.64|674.64|678.24|674.24|24
1613968690000|2021-02-22 04:38:10|678.29|674.29|677.78|673.78|678.38|674.38|677.75|673.75|34
1613968700000|2021-02-22 04:38:20|677.79|673.79|677.36|673.36|677.82|673.82|677.28|673.28|34
1613968710000|2021-02-22 04:38:30|677.37|673.37|677.25|673.25|677.37|673.37|677.16|673.16|29
1613968720000|2021-02-22 04:38:40|677.28|673.28|676.88|672.88|677.34|673.34|676.84|672.84|33
1613968730000|2021-02-22 04:38:50|676.87|672.87|676.87|672.87|677.05|673.05|676.84|672.84|33
1613968740000|2021-02-22 04:39:00|676.94|672.94|677.02|673.02|677.02|673.02|676.58|672.58|33
1613968750000|2021-02-22 04:39:10|677.06|673.06|677.17|673.17|677.42|673.42|676.99|672.99|36
1613968760000|2021-02-22 04:39:20|677.13|673.13|677.84|673.84|677.84|673.84|677.13|673.13|35
1613968770000|2021-02-22 04:39:30|677.85|673.85|678.1|674.1|678.19|674.19|677.85|673.85|25
1613968780000|2021-02-22 04:39:40|678.06|674.06|678.19|674.19|678.45|674.45|678.06|674.06|22
1613968790000|2021-02-22 04:39:50|678.17|674.17|677.89|673.89|678.18|674.18|677.78|673.78|28
1613968800000|2021-02-22 04:40:00|677.87|673.87|678.14|674.14|678.21|674.21|677.81|673.81|30
1613968810000|2021-02-22 04:40:10|678.17|674.17|677.77|673.77|678.22|674.22|677.77|673.77|32
1613968820000|2021-02-22 04:40:20|677.78|673.78|677.72|673.72|677.82|673.82|677.47|673.47|30
1613968830000|2021-02-22 04:40:30|677.75|673.75|678.08|674.08|678.09|674.09|677.64|673.64|27
1613968840000|2021-02-22 04:40:40|678.07|674.07|677.55|673.55|678.07|674.07|677.55|673.55|32
1613968850000|2021-02-22 04:40:50|677.5|673.5|677.62|673.62|677.8|673.8|677.42|673.42|35
1613968860000|2021-02-22 04:41:00|677.68|673.68|677.08|673.08|677.72|673.72|677.08|673.08|33
1613968870000|2021-02-22 04:41:10|677.03|673.03|676.3|672.3|677.03|673.03|676.22|672.22|32
1613968880000|2021-02-22 04:41:20|676.35|672.35|676.12|672.12|676.41|672.41|676.12|672.12|30
1613968890000|2021-02-22 04:41:30|676.06|672.06|675.62|671.62|676.07|672.07|675.59|671.59|28
1613968900000|2021-02-22 04:41:40|675.63|671.63|675.31|671.31|675.77|671.77|675.27|671.27|30
1613968910000|2021-02-22 04:41:50|675.18|671.18|674.38|670.38|675.18|671.18|674.38|670.38|33
1613968920000|2021-02-22 04:42:00|674.44|670.44|674.59|670.59|675.06|671.06|674.44|670.44|30
1613968930000|2021-02-22 04:42:10|674.68|670.68|674.4|670.4|674.78|670.78|674.39|670.39|27
1613968940000|2021-02-22 04:42:20|674.32|670.32|674.33|670.33|674.49|670.49|673.93|669.93|35
1613968950000|2021-02-22 04:42:30|674.3|670.3|674.1|670.1|674.3|670.3|673.96|669.96|31
1613968960000|2021-02-22 04:42:40|674.11|670.11|673.63|669.63|674.21|670.21|673.47|669.47|25
1613968970000|2021-02-22 04:42:50|673.62|669.62|674.04|670.04|674.15|670.15|673.56|669.56|36
1613968980000|2021-02-22 04:43:00|674.02|670.02|672.98|668.98|674.02|670.02|672.9|668.9|35
1613968990000|2021-02-22 04:43:10|672.99|668.99|673.28|669.28|673.58|669.58|672.99|668.99|36
1613969000000|2021-02-22 04:43:20|673.29|669.29|674.44|670.44|674.44|670.44|673.24|669.24|27
1613969010000|2021-02-22 04:43:30|674.45|670.45|674.58|670.58|674.64|670.64|674.38|670.38|29
1613969020000|2021-02-22 04:43:40|674.59|670.59|673.52|669.52|674.69|670.69|673.43|669.43|36
1613969030000|2021-02-22 04:43:50|673.54|669.54|673.04|669.04|673.61|669.61|672.95|668.95|32
1613969040000|2021-02-22 04:44:00|673.06|669.06|672.4|668.4|673.06|669.06|672.35|668.35|35
1613969050000|2021-02-22 04:44:10|672.37|668.37|672.97|668.97|673.12|669.12|672.36|668.36|33
1613969060000|2021-02-22 04:44:20|673.32|669.32|673|669|673.38|669.38|672.64|668.64|33
1613969070000|2021-02-22 04:44:30|672.85|668.85|673.93|669.93|674.16|670.16|672.84|668.84|33
1613969080000|2021-02-22 04:44:40|673.9|669.9|673.15|669.15|673.98|669.98|672.93|668.93|31
1613969090000|2021-02-22 04:44:50|672.99|668.99|672.87|668.87|672.99|668.99|672.76|668.76|24
1613969100000|2021-02-22 04:45:00|672.86|668.86|672.07|668.07|672.86|668.86|672.04|668.04|29
1613969110000|2021-02-22 04:45:10|672.08|668.08|671.17|667.17|672.08|668.08|671|667|32
1613969120000|2021-02-22 04:45:20|671.44|667.44|671.76|667.76|671.89|667.89|671.44|667.44|32
1613969130000|2021-02-22 04:45:30|671.7|667.7|671.11|667.11|671.7|667.7|671.05|667.05|37
1613969140000|2021-02-22 04:45:40|671.16|667.16|671.1|667.1|671.23|667.23|671.07|667.07|33
1613969150000|2021-02-22 04:45:50|671.13|667.13|670.99|666.99|671.14|667.14|670.94|666.94|33
1613969160000|2021-02-22 04:46:00|671.03|667.03|671.01|667.01|671.06|667.06|670.91|666.91|31
1613969170000|2021-02-22 04:46:10|670.99|666.99|670.22|666.22|670.99|666.99|670.2|666.2|29
1613969180000|2021-02-22 04:46:20|670.21|666.21|670.24|666.24|670.45|666.45|669.85|665.85|29
1613969190000|2021-02-22 04:46:30|670.26|666.26|670.64|666.64|670.66|666.66|670.26|666.26|24
1613969200000|2021-02-22 04:46:40|670.52|666.52|671.25|667.25|671.47|667.47|670.52|666.52|33
1613969210000|2021-02-22 04:46:50|671.27|667.27|671.52|667.52|671.65|667.65|671.27|667.27|28
1613969220000|2021-02-22 04:47:00|671.54|667.54|672.75|668.75|672.88|668.88|671.54|667.54|30
1613969230000|2021-02-22 04:47:10|672.81|668.81|672.84|668.84|672.84|668.84|672.4|668.4|36
1613969240000|2021-02-22 04:47:20|672.79|668.79|672.24|668.24|673.02|669.02|671.97|667.97|38
1613969250000|2021-02-22 04:47:30|672.26|668.26|673.07|669.07|673.07|669.07|672.15|668.15|35
1613969260000|2021-02-22 04:47:40|672.98|668.98|673.39|669.39|673.59|669.59|672.98|668.98|32
1613969270000|2021-02-22 04:47:50|673.38|669.38|674.15|670.15|674.17|670.17|673.33|669.33|36
1613969280000|2021-02-22 04:48:00|674.16|670.16|674.37|670.37|674.37|670.37|674.11|670.11|27
1613969290000|2021-02-22 04:48:10|674.45|670.45|674.65|670.65|674.65|670.65|674.3|670.3|17
1613969300000|2021-02-22 04:48:20|674.66|670.66|675.07|671.07|675.12|671.12|674.54|670.54|20
1613969310000|2021-02-22 04:48:30|675.04|671.04|675.64|671.64|675.66|671.66|674.95|670.95|22
1613969320000|2021-02-22 04:48:40|675.62|671.62|676.04|672.04|676.04|672.04|675.49|671.49|26
1613969330000|2021-02-22 04:48:50|676.05|672.05|676.63|672.63|676.64|672.64|676.02|672.02|24
1613969340000|2021-02-22 04:49:00|676.52|672.52|675.62|671.62|676.6|672.6|675.5|671.5|30
1613969350000|2021-02-22 04:49:10|675.63|671.63|675.25|671.25|675.68|671.68|675|671|36
1613969360000|2021-02-22 04:49:20|675.3|671.3|676.22|672.22|676.26|672.26|675.3|671.3|37
1613969370000|2021-02-22 04:49:30|676.32|672.32|676.6|672.6|676.63|672.63|676.28|672.28|33
1613969380000|2021-02-22 04:49:40|676.68|672.68|677.34|673.34|677.38|673.38|676.68|672.68|34
1613969390000|2021-02-22 04:49:50|677.25|673.25|676.74|672.74|677.25|673.25|676.7|672.7|35
1613969400000|2021-02-22 04:50:00|676.68|672.68|676.5|672.5|676.89|672.89|676.5|672.5|27
1613969410000|2021-02-22 04:50:10|676.15|672.15|676.74|672.74|676.74|672.74|676.06|672.06|32
1613969420000|2021-02-22 04:50:20|676.76|672.76|676.56|672.56|676.76|672.76|676.26|672.26|33
1613969430000|2021-02-22 04:50:30|676.48|672.48|677.11|673.11|677.11|673.11|676.25|672.25|33
1613969440000|2021-02-22 04:50:40|677.12|673.12|678.28|674.28|678.34|674.34|676.96|672.96|30
1613969450000|2021-02-22 04:50:50|678.2|674.2|678.4|674.4|678.68|674.68|678.16|674.16|32
1613969460000|2021-02-22 04:51:00|678.28|674.28|677.67|673.67|678.28|674.28|677.32|673.32|35
1613969470000|2021-02-22 04:51:10|677.66|673.66|678.75|674.75|678.75|674.75|677.61|673.61|36
1613969480000|2021-02-22 04:51:20|678.69|674.69|678.31|674.31|678.77|674.77|678.26|674.26|32
1613969490000|2021-02-22 04:51:30|678.28|674.28|678.45|674.45|678.89|674.89|678.28|674.28|36
1613969500000|2021-02-22 04:51:40|678.47|674.47|678.42|674.42|678.58|674.58|678.4|674.4|30
1613969510000|2021-02-22 04:51:50|678.43|674.43|678.61|674.61|678.61|674.61|678.25|674.25|30
1613969520000|2021-02-22 04:52:00|678.62|674.62|678|674|678.75|674.75|678|674|33
1613969530000|2021-02-22 04:52:10|677.99|673.99|678.1|674.1|678.29|674.29|677.73|673.73|30
1613969540000|2021-02-22 04:52:20|678.18|674.18|678.29|674.29|678.36|674.36|678.04|674.04|28
1613969550000|2021-02-22 04:52:30|678.3|674.3|677.99|673.99|678.3|674.3|677.95|673.95|32
1613969560000|2021-02-22 04:52:40|678.11|674.11|678.14|674.14|678.28|674.28|678.02|674.02|35
1613969570000|2021-02-22 04:52:50|678.18|674.18|678.34|674.34|678.39|674.39|678.07|674.07|30
1613969580000|2021-02-22 04:53:00|678.35|674.35|677.75|673.75|678.42|674.42|677.73|673.73|28
1613969590000|2021-02-22 04:53:10|677.65|673.65|676.59|672.59|677.65|673.65|676.48|672.48|37
1613969600000|2021-02-22 04:53:20|676.67|672.67|676.95|672.95|676.97|672.97|676.67|672.67|30
1613969610000|2021-02-22 04:53:30|676.96|672.96|677.45|673.45|677.45|673.45|676.78|672.78|34
1613969620000|2021-02-22 04:53:40|677.42|673.42|678.21|674.21|678.21|674.21|677.41|673.41|26
1613969630000|2021-02-22 04:53:50|678.2|674.2|677.95|673.95|678.2|674.2|677.83|673.83|31
1613969640000|2021-02-22 04:54:00|677.98|673.98|677.52|673.52|677.98|673.98|677.51|673.51|32
1613969650000|2021-02-22 04:54:10|677.53|673.53|677.72|673.72|677.75|673.75|677.39|673.39|32
1613969660000|2021-02-22 04:54:20|677.69|673.69|677.94|673.94|678.03|674.03|677.69|673.69|33
1613969670000|2021-02-22 04:54:30|677.95|673.95|678.27|674.27|678.27|674.27|677.95|673.95|27
1613969680000|2021-02-22 04:54:40|678.26|674.26|678.17|674.17|678.28|674.28|677.93|673.93|24
1613969690000|2021-02-22 04:54:50|678.16|674.16|678.64|674.64|678.64|674.64|678.16|674.16|26
1613969700000|2021-02-22 04:55:00|678.53|674.53|679.06|675.06|679.06|675.06|678.53|674.53|24
1613969710000|2021-02-22 04:55:10|679.1|675.1|679.57|675.57|679.75|675.75|679.1|675.1|31
1613969720000|2021-02-22 04:55:20|679.58|675.58|680.1|676.1|680.33|676.33|679.45|675.45|27
1613969730000|2021-02-22 04:55:30|680.09|676.09|679.86|675.86|680.09|676.09|679.65|675.65|35
1613969740000|2021-02-22 04:55:40|679.84|675.84|680.7|676.7|680.7|676.7|679.77|675.77|32
1613969750000|2021-02-22 04:55:50|680.29|676.29|681.22|677.22|681.22|677.22|679.85|675.85|33
1613969760000|2021-02-22 04:56:00|681.28|677.28|682.06|678.06|682.06|678.06|681.28|677.28|30
1613969770000|2021-02-22 04:56:10|682.2|678.2|681.5|677.5|682.3|678.3|681.22|677.22|30
1613969780000|2021-02-22 04:56:20|681.51|677.51|681.14|677.14|681.51|677.51|681.1|677.1|33
1613969790000|2021-02-22 04:56:30|680.98|676.98|680.66|676.66|680.98|676.98|680.49|676.49|34
1613969800000|2021-02-22 04:56:40|680.75|676.75|680.51|676.51|681.01|677.01|680.51|676.51|30
1613969810000|2021-02-22 04:56:50|680.43|676.43|680.78|676.78|680.78|676.78|680.15|676.15|38
1613969820000|2021-02-22 04:57:00|680.77|676.77|680.49|676.49|680.88|676.88|680.45|676.45|34
1613969830000|2021-02-22 04:57:10|680.51|676.51|680.57|676.57|680.59|676.59|680.08|676.08|34
1613969840000|2021-02-22 04:57:20|680.52|676.52|680.42|676.42|680.57|676.57|680.39|676.39|24
1613969850000|2021-02-22 04:57:30|680.44|676.44|680.81|676.81|680.91|676.91|680.44|676.44|32
1613969860000|2021-02-22 04:57:40|680.86|676.86|680.98|676.98|681.06|677.06|680.78|676.78|23
1613969870000|2021-02-22 04:57:50|680.99|676.99|680.94|676.94|681.07|677.07|680.9|676.9|28
1613969880000|2021-02-22 04:58:00|680.95|676.95|681.3|677.3|681.41|677.41|680.87|676.87|22
1613969890000|2021-02-22 04:58:10|681.16|677.16|681.4|677.4|681.4|677.4|681.15|677.15|29
1613969900000|2021-02-22 04:58:20|681.37|677.37|681.14|677.14|681.37|677.37|681.13|677.13|15
1613969910000|2021-02-22 04:58:30|681.18|677.18|681.39|677.39|681.51|677.51|681.09|677.09|29
1613969920000|2021-02-22 04:58:40|681.47|677.47|681.28|677.28|681.76|677.76|681.16|677.16|35
1613969930000|2021-02-22 04:58:50|681.33|677.33|681.61|677.61|681.61|677.61|681.33|677.33|27
1613969940000|2021-02-22 04:59:00|681.56|677.56|681.58|677.58|681.59|677.59|681.36|677.36|26
1613969950000|2021-02-22 04:59:10|681.59|677.59|681.53|677.53|681.61|677.61|681.44|677.44|23
1613969960000|2021-02-22 04:59:20|681.56|677.56|681.64|677.64|681.67|677.67|681.56|677.56|17
1613969970000|2021-02-22 04:59:30|681.65|677.65|681.66|677.66|681.66|677.66|681.4|677.4|24
1613969980000|2021-02-22 04:59:40|681.69|677.69|681.84|677.84|682.15|678.15|681.62|677.62|31
1613969990000|2021-02-22 04:59:50|681.82|677.82|681.27|677.27|681.93|677.93|681.27|677.27|32
1613970000000|2021-02-22 05:00:00|681.25|677.25|681.03|677.03|681.25|677.25|680.82|676.82|29
1613970010000|2021-02-22 05:00:10|681|677|680.87|676.87|681.14|677.14|680.77|676.77|32
1613970020000|2021-02-22 05:00:20|680.91|676.91|680.68|676.68|681|677|680.58|676.58|33
1613970030000|2021-02-22 05:00:30|680.72|676.72|680.89|676.89|680.89|676.89|680.63|676.63|30
1613970040000|2021-02-22 05:00:40|680.91|676.91|680.88|676.88|680.93|676.93|680.68|676.68|37
1613970050000|2021-02-22 05:00:50|680.9|676.9|681.02|677.02|681.09|677.09|680.76|676.76|29
1613970060000|2021-02-22 05:01:00|681.03|677.03|681.18|677.18|681.18|677.18|680.87|676.87|27
1613970070000|2021-02-22 05:01:10|681.13|677.13|681.94|677.94|681.94|677.94|681.13|677.13|29
1613970080000|2021-02-22 05:01:20|681.99|677.99|682.8|678.8|682.83|678.83|681.95|677.95|29
1613970090000|2021-02-22 05:01:30|682.65|678.65|682.48|678.48|682.81|678.81|682.42|678.42|30
1613970100000|2021-02-22 05:01:40|682.5|678.5|683.1|679.1|683.1|679.1|682.49|678.49|27
1613970110000|2021-02-22 05:01:50|682.99|678.99|682.61|678.61|683.37|679.37|682.59|678.59|35
1613970120000|2021-02-22 05:02:00|682.59|678.59|682.5|678.5|682.59|678.59|682.35|678.35|29
1613970130000|2021-02-22 05:02:10|682.49|678.49|682.17|678.17|682.49|678.49|681.97|677.97|31
1613970140000|2021-02-22 05:02:20|682.15|678.15|682.08|678.08|682.28|678.28|682.06|678.06|23
1613970150000|2021-02-22 05:02:30|681.99|677.99|682.32|678.32|682.37|678.37|681.82|677.82|31
1613970160000|2021-02-22 05:02:40|682.27|678.27|682.03|678.03|682.36|678.36|681.94|677.94|28
1613970170000|2021-02-22 05:02:50|682|678|682.6|678.6|682.63|678.63|682|678|23
1613970180000|2021-02-22 05:03:00|682.61|678.61|682.61|678.61|682.65|678.65|682.54|678.54|23
1613970190000|2021-02-22 05:03:10|682.63|678.63|682.3|678.3|682.64|678.64|682.3|678.3|25
1613970200000|2021-02-22 05:03:20|682.28|678.28|682.52|678.52|682.52|678.52|682.24|678.24|36
1613970210000|2021-02-22 05:03:30|682.56|678.56|682.56|678.56|682.6|678.6|682.34|678.34|26
1613970220000|2021-02-22 05:03:40|682.55|678.55|682.53|678.53|682.57|678.57|682.41|678.41|26
1613970230000|2021-02-22 05:03:50|682.54|678.54|682.67|678.67|682.71|678.71|682.54|678.54|15
1613970240000|2021-02-22 05:04:00|682.69|678.69|682.89|678.89|682.95|678.95|682.67|678.67|27
1613970250000|2021-02-22 05:04:10|682.98|678.98|683.67|679.67|683.69|679.69|682.75|678.75|29
1613970260000|2021-02-22 05:04:20|683.66|679.66|683.23|679.23|683.68|679.68|683.15|679.15|30
1613970270000|2021-02-22 05:04:30|683.22|679.22|683.26|679.26|683.31|679.31|683.22|679.22|26
1613970280000|2021-02-22 05:04:40|683.27|679.27|682.99|678.99|683.27|679.27|682.86|678.86|31
1613970290000|2021-02-22 05:04:50|682.98|678.98|682.92|678.92|683.02|679.02|682.9|678.9|29
1613970300000|2021-02-22 05:05:00|682.99|678.99|683.21|679.21|683.24|679.24|682.93|678.93|28
1613970310000|2021-02-22 05:05:10|683.2|679.2|683.42|679.42|683.42|679.42|683.2|679.2|17
1613970320000|2021-02-22 05:05:20|683.47|679.47|683.68|679.68|683.73|679.73|683.45|679.45|30
1613970330000|2021-02-22 05:05:30|683.66|679.66|683.43|679.43|683.66|679.66|683.41|679.41|28
1613970340000|2021-02-22 05:05:40|683.42|679.42|683.47|679.47|683.49|679.49|683.41|679.41|12
1613970350000|2021-02-22 05:05:50|683.46|679.46|683.9|679.9|683.93|679.93|683.41|679.41|24
1613970360000|2021-02-22 05:06:00|683.91|679.91|683.88|679.88|683.94|679.94|683.73|679.73|28
1613970370000|2021-02-22 05:06:10|683.86|679.86|683.82|679.82|683.96|679.96|683.75|679.75|28
1613970380000|2021-02-22 05:06:20|683.81|679.81|683.36|679.36|683.82|679.82|683.36|679.36|34
1613970390000|2021-02-22 05:06:30|683.35|679.35|683.32|679.32|683.39|679.39|683.3|679.3|25
1613970400000|2021-02-22 05:06:40|683.33|679.33|683.23|679.23|683.46|679.46|683.23|679.23|19
1613970410000|2021-02-22 05:06:50|683.25|679.25|683.09|679.09|683.27|679.27|683.06|679.06|27
1613970420000|2021-02-22 05:07:00|683.1|679.1|683.3|679.3|683.35|679.35|683.06|679.06|31
1613970430000|2021-02-22 05:07:10|683.27|679.27|682.78|678.78|683.27|679.27|682.78|678.78|27
1613970440000|2021-02-22 05:07:20|682.88|678.88|683.4|679.4|683.47|679.47|682.85|678.85|29
1613970450000|2021-02-22 05:07:30|683.45|679.45|683.27|679.27|683.55|679.55|683.26|679.26|28
1613970460000|2021-02-22 05:07:40|683.3|679.3|683.45|679.45|683.45|679.45|683.29|679.29|26
1613970470000|2021-02-22 05:07:50|683.42|679.42|683.48|679.48|683.48|679.48|683.38|679.38|21
1613970480000|2021-02-22 05:08:00|683.49|679.49|683.55|679.55|683.58|679.58|683.49|679.49|12
1613970490000|2021-02-22 05:08:10|683.58|679.58|683.82|679.82|683.82|679.82|683.58|679.58|5
1613970500000|2021-02-22 05:08:20|683.84|679.84|683.74|679.74|683.84|679.84|683.5|679.5|23
1613970510000|2021-02-22 05:08:30|683.76|679.76|683.87|679.87|683.92|679.92|683.76|679.76|16
1613970520000|2021-02-22 05:08:40|683.88|679.88|683.89|679.89|683.89|679.89|683.73|679.73|18
1613970530000|2021-02-22 05:08:50|683.91|679.91|684.11|680.11|684.18|680.18|683.88|679.88|23
1613970540000|2021-02-22 05:09:00|684.07|680.07|683.76|679.76|684.12|680.12|683.7|679.7|34
1613970550000|2021-02-22 05:09:10|683.74|679.74|683.83|679.83|683.83|679.83|683.41|679.41|32
1613970560000|2021-02-22 05:09:20|683.81|679.81|683.77|679.77|683.82|679.82|683.77|679.77|28
1613970570000|2021-02-22 05:09:30|683.79|679.79|683.75|679.75|683.79|679.79|683.63|679.63|31
1613970580000|2021-02-22 05:09:40|683.74|679.74|683.72|679.72|683.74|679.74|683.62|679.62|26
1613970590000|2021-02-22 05:09:50|683.74|679.74|683.85|679.85|683.94|679.94|683.73|679.73|17
1613970600000|2021-02-22 05:10:00|683.88|679.88|684.13|680.13|684.14|680.14|683.85|679.85|15
1613970610000|2021-02-22 05:10:10|684.15|680.15|684.02|680.02|684.29|680.29|684.02|680.02|21
1613970620000|2021-02-22 05:10:20|684.01|680.01|684.16|680.16|684.23|680.23|683.92|679.92|26
1613970630000|2021-02-22 05:10:30|684.22|680.22|684.14|680.14|684.22|680.22|684.13|680.13|14
1613970640000|2021-02-22 05:10:40|684.15|680.15|683.95|679.95|684.19|680.19|683.95|679.95|22
1613970650000|2021-02-22 05:10:50|683.93|679.93|684.06|680.06|684.2|680.2|683.93|679.93|24
1613970660000|2021-02-22 05:11:00|684.08|680.08|684.71|680.71|684.71|680.71|684.08|680.08|26
1613970670000|2021-02-22 05:11:10|684.69|680.69|684.45|680.45|684.69|680.69|684.4|680.4|30
1613970680000|2021-02-22 05:11:20|684.35|680.35|684.49|680.49|684.49|680.49|684.27|680.27|36
1613970690000|2021-02-22 05:11:30|684.44|680.44|684.84|680.84|684.9|680.9|684.36|680.36|29
1613970700000|2021-02-22 05:11:40|684.87|680.87|684.89|680.89|684.91|680.91|684.67|680.67|26
1613970710000|2021-02-22 05:11:50|684.81|680.81|685.71|681.71|685.71|681.71|684.66|680.66|30
1613970720000|2021-02-22 05:12:00|685.73|681.73|685.36|681.36|685.79|681.79|685.35|681.35|30
1613970730000|2021-02-22 05:12:10|685.34|681.34|685.33|681.33|685.36|681.36|685.24|681.24|25
1613970740000|2021-02-22 05:12:20|685.25|681.25|685.53|681.53|685.53|681.53|685.21|681.21|29
1613970750000|2021-02-22 05:12:30|685.56|681.56|685.49|681.49|685.63|681.63|685.38|681.38|26
1613970760000|2021-02-22 05:12:40|685.48|681.48|685.32|681.32|685.49|681.49|685.21|681.21|30
1613970770000|2021-02-22 05:12:50|685.31|681.31|685.37|681.37|685.39|681.39|685.14|681.14|24
1613970780000|2021-02-22 05:13:00|685.39|681.39|685.3|681.3|685.51|681.51|685.3|681.3|28
1613970790000|2021-02-22 05:13:10|685.35|681.35|685.36|681.36|685.44|681.44|685.33|681.33|31
1613970800000|2021-02-22 05:13:20|685.37|681.37|684.96|680.96|685.39|681.39|684.96|680.96|30
1613970810000|2021-02-22 05:13:30|684.95|680.95|684.74|680.74|684.95|680.95|684.66|680.66|28
1613970820000|2021-02-22 05:13:40|684.73|680.73|684.46|680.46|684.73|680.73|684.46|680.46|17
1613970830000|2021-02-22 05:13:50|684.47|680.47|684.22|680.22|684.47|680.47|684.22|680.22|30
1613970840000|2021-02-22 05:14:00|684.25|680.25|684.24|680.24|684.48|680.48|683.98|679.98|27
1613970850000|2021-02-22 05:14:10|684.25|680.25|684.55|680.55|684.67|680.67|684.25|680.25|25
1613970860000|2021-02-22 05:14:20|684.57|680.57|684.51|680.51|684.58|680.58|684.47|680.47|18
1613970870000|2021-02-22 05:14:30|684.52|680.52|684.58|680.58|684.7|680.7|684.45|680.45|29
1613970880000|2021-02-22 05:14:40|684.57|680.57|684.53|680.53|684.6|680.6|684.51|680.51|24
1613970890000|2021-02-22 05:14:50|684.48|680.48|684.62|680.62|684.62|680.62|684.32|680.32|33
1613970900000|2021-02-22 05:15:00|684.61|680.61|684.39|680.39|684.61|680.61|684.39|680.39|31
1613970910000|2021-02-22 05:15:10|684.37|680.37|684.35|680.35|684.44|680.44|684.31|680.31|20
1613970920000|2021-02-22 05:15:20|684.36|680.36|684.24|680.24|684.41|680.41|684.21|680.21|19
1613970930000|2021-02-22 05:15:30|684.26|680.26|683.78|679.78|684.28|680.28|683.78|679.78|26
1613970940000|2021-02-22 05:15:40|683.75|679.75|683.25|679.25|683.76|679.76|683.25|679.25|28
1613970950000|2021-02-22 05:15:50|683.33|679.33|683.69|679.69|683.69|679.69|683.15|679.15|28
1613970960000|2021-02-22 05:16:00|683.51|679.51|683.35|679.35|683.56|679.56|683.34|679.34|30
1613970970000|2021-02-22 05:16:10|683.33|679.33|683.21|679.21|683.37|679.37|683.19|679.19|19
1613970980000|2021-02-22 05:16:20|683.2|679.2|683.36|679.36|683.36|679.36|683.08|679.08|18
1613970990000|2021-02-22 05:16:30|683.33|679.33|682.81|678.81|683.38|679.38|682.81|678.81|33
1613971000000|2021-02-22 05:16:40|682.84|678.84|682.33|678.33|682.86|678.86|682.33|678.33|25
1613971010000|2021-02-22 05:16:50|682.32|678.32|682.42|678.42|682.42|678.42|682.22|678.22|24
1613971020000|2021-02-22 05:17:00|682.43|678.43|682.17|678.17|682.44|678.44|682.17|678.17|35
1613971030000|2021-02-22 05:17:10|682.15|678.15|681.88|677.88|682.21|678.21|681.88|677.88|25
1613971040000|2021-02-22 05:17:20|681.89|677.89|681.9|677.9|682.17|678.17|681.89|677.89|34
1613971050000|2021-02-22 05:17:30|681.96|677.96|681.77|677.77|682.18|678.18|681.75|677.75|30
1613971060000|2021-02-22 05:17:40|681.76|677.76|681.83|677.83|681.86|677.86|681.69|677.69|30
1613971070000|2021-02-22 05:17:50|681.82|677.82|681.31|677.31|681.85|677.85|681.31|677.31|26
1613971080000|2021-02-22 05:18:00|681.24|677.24|681.22|677.22|681.35|677.35|681.17|677.17|18
1613971090000|2021-02-22 05:18:10|681.15|677.15|680.55|676.55|681.15|677.15|680.55|676.55|20
1613971100000|2021-02-22 05:18:20|680.56|676.56|680.2|676.2|680.56|676.56|680.08|676.08|28
1613971110000|2021-02-22 05:18:30|680.49|676.49|680.09|676.09|680.49|676.49|679.87|675.87|32
1613971120000|2021-02-22 05:18:40|680.1|676.1|680.35|676.35|680.7|676.7|679.97|675.97|32
1613971130000|2021-02-22 05:18:50|680.37|676.37|680|676|680.42|676.42|679.93|675.93|29
1613971140000|2021-02-22 05:19:00|679.96|675.96|679.6|675.6|679.96|675.96|679.53|675.53|23
1613971150000|2021-02-22 05:19:10|679.83|675.83|680.33|676.33|680.34|676.34|679.81|675.81|31
1613971160000|2021-02-22 05:19:20|680.34|676.34|680.65|676.65|680.96|676.96|680.27|676.27|35
1613971170000|2021-02-22 05:19:30|680.66|676.66|681.48|677.48|681.51|677.51|680.59|676.59|21
1613971180000|2021-02-22 05:19:40|681.5|677.5|681.92|677.92|681.92|677.92|681.5|677.5|21
1613971190000|2021-02-22 05:19:50|681.9|677.9|681.02|677.02|681.9|677.9|681.02|677.02|34
1613971200000|2021-02-22 05:20:00|681.17|677.17|681.29|677.29|681.29|677.29|680.98|676.98|31
1613971210000|2021-02-22 05:20:10|681.32|677.32|681.49|677.49|681.59|677.59|681.32|677.32|34
1613971220000|2021-02-22 05:20:20|681.48|677.48|681.67|677.67|681.72|677.72|681.48|677.48|33
1613971230000|2021-02-22 05:20:30|681.66|677.66|681.91|677.91|681.91|677.91|681.66|677.66|24
1613971240000|2021-02-22 05:20:40|681.84|677.84|682.03|678.03|682.14|678.14|681.77|677.77|29
1613971250000|2021-02-22 05:20:50|682.04|678.04|682.46|678.46|682.5|678.5|681.89|677.89|35
1613971260000|2021-02-22 05:21:00|682.45|678.45|682.06|678.06|682.45|678.45|681.67|677.67|32
1613971270000|2021-02-22 05:21:10|682.09|678.09|683.18|679.18|683.18|679.18|682.09|678.09|31
1613971280000|2021-02-22 05:21:20|683.11|679.11|683.24|679.24|683.28|679.28|682.82|678.82|32
1613971290000|2021-02-22 05:21:30|683.23|679.23|682.85|678.85|683.25|679.25|682.84|678.84|27
1613971300000|2021-02-22 05:21:40|683.32|679.32|684.17|680.17|684.17|680.17|683.1|679.1|27
1613971310000|2021-02-22 05:21:50|684.19|680.19|684.48|680.48|684.49|680.49|684.12|680.12|26
1613971320000|2021-02-22 05:22:00|684.49|680.49|685.09|681.09|685.09|681.09|684.47|680.47|32
1613971330000|2021-02-22 05:22:10|685.1|681.1|685.19|681.19|685.3|681.3|684.93|680.93|36
1613971340000|2021-02-22 05:22:20|685.24|681.24|684.31|680.31|685.24|681.24|684.28|680.28|36
1613971350000|2021-02-22 05:22:30|684.28|680.28|684.14|680.14|684.57|680.57|684.14|680.14|34
1613971360000|2021-02-22 05:22:40|684.16|680.16|683.76|679.76|684.16|680.16|683.67|679.67|34
1613971370000|2021-02-22 05:22:50|683.77|679.77|683.6|679.6|683.78|679.78|683.55|679.55|29
1613971380000|2021-02-22 05:23:00|683.61|679.61|683.62|679.62|683.63|679.63|683.49|679.49|29
1613971390000|2021-02-22 05:23:10|683.63|679.63|683.38|679.38|683.64|679.64|683.33|679.33|31
1613971400000|2021-02-22 05:23:20|683.4|679.4|683.36|679.36|683.56|679.56|683.29|679.29|27
1613971410000|2021-02-22 05:23:30|683.42|679.42|683.09|679.09|683.42|679.42|683.04|679.04|30
1613971420000|2021-02-22 05:23:40|683.05|679.05|683.06|679.06|683.08|679.08|682.98|678.98|31
1613971430000|2021-02-22 05:23:50|683.08|679.08|683.11|679.11|683.17|679.17|682.72|678.72|30
1613971440000|2021-02-22 05:24:00|683.05|679.05|682.93|678.93|683.3|679.3|682.83|678.83|37
1613971450000|2021-02-22 05:24:10|682.89|678.89|682.72|678.72|683.05|679.05|682.72|678.72|31
1613971460000|2021-02-22 05:24:20|682.7|678.7|682.11|678.11|682.7|678.7|682.03|678.03|25
1613971470000|2021-02-22 05:24:30|682.14|678.14|681.92|677.92|682.14|678.14|681.81|677.81|24
1613971480000|2021-02-22 05:24:40|681.95|677.95|681.96|677.96|682.03|678.03|681.9|677.9|22
1613971490000|2021-02-22 05:24:50|681.97|677.97|681.57|677.57|681.97|677.97|681.56|677.56|24
1613971500000|2021-02-22 05:25:00|681.43|677.43|681.38|677.38|681.49|677.49|681.05|677.05|25
1613971510000|2021-02-22 05:25:10|681.39|677.39|681.53|677.53|681.54|677.54|681.28|677.28|28
1613971520000|2021-02-22 05:25:20|681.49|677.49|681.41|677.41|681.65|677.65|681.41|677.41|27
1613971530000|2021-02-22 05:25:30|681.4|677.4|681.42|677.42|681.44|677.44|681.26|677.26|31
1613971540000|2021-02-22 05:25:40|681.48|677.48|681.84|677.84|681.97|677.97|681.47|677.47|33
1613971550000|2021-02-22 05:25:50|681.94|677.94|681.67|677.67|681.94|677.94|681.59|677.59|30
1613971560000|2021-02-22 05:26:00|681.66|677.66|681.83|677.83|681.89|677.89|681.61|677.61|30
1613971570000|2021-02-22 05:26:10|681.79|677.79|681.68|677.68|681.96|677.96|681.57|677.57|27
1613971580000|2021-02-22 05:26:20|681.87|677.87|682.31|678.31|682.37|678.37|681.46|677.46|29
1613971590000|2021-02-22 05:26:30|682.32|678.32|683.16|679.16|683.29|679.29|682.08|678.08|28
1613971600000|2021-02-22 05:26:40|683.08|679.08|683.05|679.05|683.15|679.15|682.88|678.88|31
1613971610000|2021-02-22 05:26:50|683.1|679.1|683.44|679.44|683.48|679.48|683.03|679.03|28
1613971620000|2021-02-22 05:27:00|683.19|679.19|683.45|679.45|683.5|679.5|683.19|679.19|21
1613971630000|2021-02-22 05:27:10|683.49|679.49|683.82|679.82|683.98|679.98|683.47|679.47|29
1613971640000|2021-02-22 05:27:20|683.81|679.81|683.55|679.55|683.86|679.86|683.5|679.5|32
1613971650000|2021-02-22 05:27:30|683.57|679.57|683.6|679.6|683.83|679.83|683.57|679.57|23
1613971660000|2021-02-22 05:27:40|683.57|679.57|683.32|679.32|683.6|679.6|683.31|679.31|33
1613971670000|2021-02-22 05:27:50|683.33|679.33|683.52|679.52|683.54|679.54|683.32|679.32|25
1613971680000|2021-02-22 05:28:00|683.51|679.51|683.7|679.7|683.86|679.86|683.46|679.46|27
1613971690000|2021-02-22 05:28:10|683.66|679.66|683.71|679.71|683.86|679.86|683.61|679.61|32
1613971700000|2021-02-22 05:28:20|683.72|679.72|683.64|679.64|683.78|679.78|683.64|679.64|21
1613971710000|2021-02-22 05:28:30|683.65|679.65|683.5|679.5|683.97|679.97|683.49|679.49|31
1613971720000|2021-02-22 05:28:40|683.51|679.51|683.6|679.6|683.7|679.7|683.51|679.51|15
1613971730000|2021-02-22 05:28:50|683.65|679.65|683.83|679.83|683.85|679.85|683.6|679.6|26
1613971740000|2021-02-22 05:29:00|683.79|679.79|683.83|679.83|683.98|679.98|683.75|679.75|31
1613971750000|2021-02-22 05:29:10|683.86|679.86|684|680|684.05|680.05|683.82|679.82|28
1613971760000|2021-02-22 05:29:20|684.02|680.02|684.02|680.02|684.12|680.12|683.97|679.97|32
1613971770000|2021-02-22 05:29:30|684.01|680.01|684.01|680.01|684.11|680.11|683.93|679.93|30
1613971780000|2021-02-22 05:29:40|684|680|684.03|680.03|684.11|680.11|684|680|26
1613971790000|2021-02-22 05:29:50|684.08|680.08|684.25|680.25|684.34|680.34|684.03|680.03|27
1613971800000|2021-02-22 05:30:00|684.26|680.26|683.59|679.59|684.32|680.32|683.42|679.42|30
1613971810000|2021-02-22 05:30:10|683.52|679.52|683.32|679.32|683.52|679.52|683.2|679.2|28
1613971820000|2021-02-22 05:30:20|683.33|679.33|683.33|679.33|683.42|679.42|683.25|679.25|32
1613971830000|2021-02-22 05:30:30|683.31|679.31|683.79|679.79|683.79|679.79|683.28|679.28|28
1613971840000|2021-02-22 05:30:40|683.8|679.8|683.62|679.62|683.83|679.83|683.61|679.61|34
1613971850000|2021-02-22 05:30:50|683.64|679.64|684.23|680.23|684.23|680.23|683.53|679.53|34
1613971860000|2021-02-22 05:31:00|684.14|680.14|683.39|679.39|684.28|680.28|683.24|679.24|35
1613971870000|2021-02-22 05:31:10|683.4|679.4|683.3|679.3|683.4|679.4|683.23|679.23|29
1613971880000|2021-02-22 05:31:20|683.32|679.32|683.62|679.62|683.66|679.66|683.07|679.07|37
1613971890000|2021-02-22 05:31:30|683.6|679.6|683.41|679.41|683.81|679.81|683.41|679.41|30
1613971900000|2021-02-22 05:31:40|683.43|679.43|683.09|679.09|683.52|679.52|683.07|679.07|30
1613971910000|2021-02-22 05:31:50|683.13|679.13|683.05|679.05|683.36|679.36|683.01|679.01|26
1613971920000|2021-02-22 05:32:00|683.03|679.03|683.3|679.3|683.6|679.6|682.81|678.81|32
1613971930000|2021-02-22 05:32:10|683.4|679.4|683.82|679.82|684.09|680.09|683.37|679.37|37
1613971940000|2021-02-22 05:32:20|683.84|679.84|684.03|680.03|684.12|680.12|683.79|679.79|34
1613971950000|2021-02-22 05:32:30|684.09|680.09|684.23|680.23|684.25|680.25|684.06|680.06|35
1613971960000|2021-02-22 05:32:40|684.21|680.21|684.22|680.22|684.24|680.24|684.05|680.05|27
1613971970000|2021-02-22 05:32:50|684.27|680.27|683.88|679.88|684.37|680.37|683.66|679.66|28
1613971980000|2021-02-22 05:33:00|683.82|679.82|683.98|679.98|684.02|680.02|683.82|679.82|22
1613971990000|2021-02-22 05:33:10|683.99|679.99|683.93|679.93|684.07|680.07|683.87|679.87|25
1613972000000|2021-02-22 05:33:20|683.89|679.89|683.94|679.94|683.98|679.98|683.89|679.89|17
1613972010000|2021-02-22 05:33:30|683.93|679.93|683.73|679.73|683.94|679.94|683.63|679.63|27
1613972020000|2021-02-22 05:33:40|683.71|679.71|684.2|680.2|684.28|680.28|683.71|679.71|32
1613972030000|2021-02-22 05:33:50|684.19|680.19|684.1|680.1|684.32|680.32|684.03|680.03|27
1613972040000|2021-02-22 05:34:00|684.11|680.11|684.2|680.2|684.55|680.55|684.09|680.09|23
1613972050000|2021-02-22 05:34:10|684.21|680.21|684.04|680.04|684.26|680.26|683.92|679.92|27
1613972060000|2021-02-22 05:34:20|684.09|680.09|684.37|680.37|684.38|680.38|684.03|680.03|29
1613972070000|2021-02-22 05:34:30|684.21|680.21|684.6|680.6|684.8|680.8|684.21|680.21|29
1613972080000|2021-02-22 05:34:40|684.59|680.59|684.34|680.34|684.59|680.59|684.2|680.2|31
1613972090000|2021-02-22 05:34:50|684.25|680.25|684.45|680.45|684.46|680.46|684.22|680.22|27
1613972100000|2021-02-22 05:35:00|684.46|680.46|684.75|680.75|684.76|680.76|684.43|680.43|20
1613972110000|2021-02-22 05:35:10|684.79|680.79|684.73|680.73|685.15|681.15|684.66|680.66|31
1613972120000|2021-02-22 05:35:20|684.68|680.68|684.66|680.66|684.91|680.91|684.31|680.31|32
1613972130000|2021-02-22 05:35:30|684.67|680.67|684.23|680.23|684.67|680.67|684.19|680.19|28
1613972140000|2021-02-22 05:35:40|684.24|680.24|683.58|679.58|684.24|680.24|683.54|679.54|30
1613972150000|2021-02-22 05:35:50|683.57|679.57|683.59|679.59|683.77|679.77|683.56|679.56|36
1613972160000|2021-02-22 05:36:00|683.61|679.61|684.39|680.39|684.39|680.39|683.44|679.44|32
1613972170000|2021-02-22 05:36:10|684.41|680.41|684.85|680.85|684.94|680.94|684.41|680.41|30
1613972180000|2021-02-22 05:36:20|684.83|680.83|684.57|680.57|684.84|680.84|684.57|680.57|28
1613972190000|2021-02-22 05:36:30|684.56|680.56|684.51|680.51|684.8|680.8|684.49|680.49|34
1613972200000|2021-02-22 05:36:40|684.41|680.41|684.27|680.27|684.46|680.46|684.25|680.25|30
1613972210000|2021-02-22 05:36:50|684.28|680.28|684.15|680.15|684.42|680.42|684.11|680.11|27
1613972220000|2021-02-22 05:37:00|684.12|680.12|683.81|679.81|684.12|680.12|683.81|679.81|28
1613972230000|2021-02-22 05:37:10|683.75|679.75|683.72|679.72|683.92|679.92|683.67|679.67|29
1613972240000|2021-02-22 05:37:20|683.68|679.68|683.45|679.45|683.68|679.68|683.41|679.41|31
1613972250000|2021-02-22 05:37:30|683.43|679.43|683.57|679.57|683.59|679.59|683.22|679.22|34
1613972260000|2021-02-22 05:37:40|683.55|679.55|683.75|679.75|683.76|679.76|683.51|679.51|33
1613972270000|2021-02-22 05:37:50|683.76|679.76|683.58|679.58|683.78|679.78|683.36|679.36|28
1613972280000|2021-02-22 05:38:00|683.6|679.6|682.81|678.81|683.66|679.66|682.78|678.78|35
1613972290000|2021-02-22 05:38:10|682.85|678.85|682.48|678.48|682.85|678.85|682.46|678.46|30
1613972300000|2021-02-22 05:38:20|682.49|678.49|682.82|678.82|683.01|679.01|682.44|678.44|31
1613972310000|2021-02-22 05:38:30|682.76|678.76|682.83|678.83|682.92|678.92|682.58|678.58|32
1613972320000|2021-02-22 05:38:40|682.92|678.92|682.95|678.95|682.96|678.96|682.79|678.79|25
1613972330000|2021-02-22 05:38:50|682.99|678.99|682.91|678.91|682.99|678.99|682.49|678.49|35
1613972340000|2021-02-22 05:39:00|682.74|678.74|682.69|678.69|682.74|678.74|682.59|678.59|27
1613972350000|2021-02-22 05:39:10|682.72|678.72|683.05|679.05|683.15|679.15|682.55|678.55|30
1613972360000|2021-02-22 05:39:20|683.13|679.13|682.8|678.8|683.13|679.13|682.71|678.71|31
1613972370000|2021-02-22 05:39:30|682.79|678.79|683.09|679.09|683.41|679.41|682.76|678.76|31
1613972380000|2021-02-22 05:39:40|683.06|679.06|682.72|678.72|683.15|679.15|682.6|678.6|26
1613972390000|2021-02-22 05:39:50|682.75|678.75|682.74|678.74|682.82|678.82|682.67|678.67|24
1613972400000|2021-02-22 05:40:00|682.73|678.73|682.42|678.42|682.77|678.77|682.42|678.42|22
1613972410000|2021-02-22 05:40:10|682.4|678.4|682.45|678.45|682.54|678.54|682.4|678.4|21
1613972420000|2021-02-22 05:40:20|682.46|678.46|682.61|678.61|682.61|678.61|682.38|678.38|17
1613972430000|2021-02-22 05:40:30|682.62|678.62|682.32|678.32|682.62|678.62|682.32|678.32|25
1613972440000|2021-02-22 05:40:40|682.3|678.3|682.36|678.36|682.53|678.53|682.23|678.23|27
1613972450000|2021-02-22 05:40:50|682.37|678.37|683|679|683|679|682.34|678.34|22
1613972460000|2021-02-22 05:41:00|682.97|678.97|683.07|679.07|683.16|679.16|682.89|678.89|32
1613972470000|2021-02-22 05:41:10|683.08|679.08|683.8|679.8|683.82|679.82|683.08|679.08|15
1613972480000|2021-02-22 05:41:20|683.82|679.82|683.8|679.8|683.82|679.82|683.77|679.77|14
1613972490000|2021-02-22 05:41:30|683.81|679.81|684.08|680.08|684.08|680.08|683.81|679.81|17
1613972500000|2021-02-22 05:41:40|684.06|680.06|684.36|680.36|684.36|680.36|683.94|679.94|28
1613972510000|2021-02-22 05:41:50|684.34|680.34|684.32|680.32|684.54|680.54|684.24|680.24|30
1613972520000|2021-02-22 05:42:00|684.31|680.31|684.25|680.25|684.42|680.42|684.22|680.22|26
1613972530000|2021-02-22 05:42:10|684.23|680.23|684.07|680.07|684.23|680.23|683.84|679.84|32
1613972540000|2021-02-22 05:42:20|684.06|680.06|683.93|679.93|684.11|680.11|683.93|679.93|18
1613972550000|2021-02-22 05:42:30|683.9|679.9|683.96|679.96|683.96|679.96|683.66|679.66|23
1613972560000|2021-02-22 05:42:40|683.97|679.97|684.07|680.07|684.32|680.32|683.96|679.96|29
1613972570000|2021-02-22 05:42:50|684.08|680.08|684.16|680.16|684.29|680.29|684.06|680.06|26
1613972580000|2021-02-22 05:43:00|684.21|680.21|684.6|680.6|684.72|680.72|684.18|680.18|29
1613972590000|2021-02-22 05:43:10|684.57|680.57|684.56|680.56|684.6|680.6|684.45|680.45|31
1613972600000|2021-02-22 05:43:20|684.54|680.54|684.95|680.95|685.03|681.03|684.51|680.51|28
1613972610000|2021-02-22 05:43:30|684.99|680.99|685.21|681.21|685.29|681.29|684.99|680.99|24
1613972620000|2021-02-22 05:43:40|685.2|681.2|685.32|681.32|685.32|681.32|685.05|681.05|29
1613972630000|2021-02-22 05:43:50|685.26|681.26|685.33|681.33|685.38|681.38|685.22|681.22|28
1613972640000|2021-02-22 05:44:00|685.3|681.3|685.43|681.43|685.63|681.63|685.3|681.3|28
1613972650000|2021-02-22 05:44:10|685.42|681.42|685.5|681.5|685.67|681.67|685.29|681.29|28
1613972660000|2021-02-22 05:44:20|685.72|681.72|685.94|681.94|686.02|682.02|685.57|681.57|23
1613972670000|2021-02-22 05:44:30|685.85|681.85|685.28|681.28|685.91|681.91|685.15|681.15|37
1613972680000|2021-02-22 05:44:40|685.29|681.29|685.4|681.4|685.4|681.4|685.21|681.21|26
1613972690000|2021-02-22 05:44:50|685.37|681.37|685.67|681.67|685.68|681.68|685.33|681.33|28
1613972700000|2021-02-22 05:45:00|685.7|681.7|685.88|681.88|685.88|681.88|685.68|681.68|26
1613972710000|2021-02-22 05:45:10|685.89|681.89|685.7|681.7|685.98|681.98|685.6|681.6|28
1613972720000|2021-02-22 05:45:20|685.66|681.66|685.45|681.45|685.73|681.73|685.45|681.45|22
1613972730000|2021-02-22 05:45:30|685.46|681.46|684.89|680.89|685.46|681.46|684.89|680.89|28
1613972740000|2021-02-22 05:45:40|684.9|680.9|684.41|680.41|685.08|681.08|684.41|680.41|26
1613972750000|2021-02-22 05:45:50|684.4|680.4|683.73|679.73|684.4|680.4|683.7|679.7|33
1613972760000|2021-02-22 05:46:00|683.72|679.72|683.84|679.84|683.92|679.92|683.72|679.72|21
1613972770000|2021-02-22 05:46:10|683.83|679.83|682.89|678.89|683.83|679.83|682.85|678.85|33
1613972780000|2021-02-22 05:46:20|682.9|678.9|683.17|679.17|683.17|679.17|682.73|678.73|30
1613972790000|2021-02-22 05:46:30|683.12|679.12|682.82|678.82|683.12|679.12|682.71|678.71|27
1613972800000|2021-02-22 05:46:40|682.83|678.83|682.96|678.96|683.19|679.19|682.75|678.75|26
1613972810000|2021-02-22 05:46:50|683.05|679.05|683.09|679.09|683.12|679.12|682.98|678.98|26
1613972820000|2021-02-22 05:47:00|683.06|679.06|683.01|679.01|683.06|679.06|682.88|678.88|22
1613972830000|2021-02-22 05:47:10|683.08|679.08|683.16|679.16|683.21|679.21|682.99|678.99|30
1613972840000|2021-02-22 05:47:20|683.15|679.15|683.41|679.41|683.48|679.48|683.11|679.11|29
1613972850000|2021-02-22 05:47:30|683.47|679.47|683.5|679.5|683.59|679.59|683.33|679.33|30
1613972860000|2021-02-22 05:47:40|683.47|679.47|683.14|679.14|683.49|679.49|683.1|679.1|27
1613972870000|2021-02-22 05:47:50|683.11|679.11|683.01|679.01|683.11|679.11|682.92|678.92|26
1613972880000|2021-02-22 05:48:00|683.02|679.02|682.94|678.94|683.02|679.02|682.94|678.94|25
1613972890000|2021-02-22 05:48:10|682.98|678.98|682.63|678.63|682.99|678.99|682.58|678.58|19
1613972900000|2021-02-22 05:48:20|682.51|678.51|682.31|678.31|682.51|678.51|682.15|678.15|31
1613972910000|2021-02-22 05:48:30|682.35|678.35|682.32|678.32|682.44|678.44|682.22|678.22|29
1613972920000|2021-02-22 05:48:40|682.34|678.34|682.17|678.17|682.34|678.34|682.17|678.17|28
1613972930000|2021-02-22 05:48:50|682.1|678.1|681.9|677.9|682.1|678.1|681.85|677.85|25
1613972940000|2021-02-22 05:49:00|681.91|677.91|681.71|677.71|681.97|677.97|681.69|677.69|24
1613972950000|2021-02-22 05:49:10|681.7|677.7|681.57|677.57|681.72|677.72|681.33|677.33|26
1613972960000|2021-02-22 05:49:20|681.6|677.6|681.58|677.58|681.6|677.6|681.46|677.46|30
1613972970000|2021-02-22 05:49:30|681.57|677.57|681.73|677.73|681.74|677.74|681.54|677.54|25
1613972980000|2021-02-22 05:49:40|681.74|677.74|681.65|677.65|681.77|677.77|681.64|677.64|18
1613972990000|2021-02-22 05:49:50|681.64|677.64|681.45|677.45|681.65|677.65|681.37|677.37|22
1613973000000|2021-02-22 05:50:00|681.41|677.41|681.35|677.35|681.44|677.44|681.34|677.34|18
1613973010000|2021-02-22 05:50:10|681.33|677.33|681.28|677.28|681.35|677.35|681.26|677.26|16
1613973020000|2021-02-22 05:50:20|681.27|677.27|681.61|677.61|681.63|677.63|681.26|677.26|23
1613973030000|2021-02-22 05:50:30|681.59|677.59|681.39|677.39|681.59|677.59|681.28|677.28|27
1613973040000|2021-02-22 05:50:40|681.41|677.41|681.54|677.54|681.56|677.56|681.41|677.41|23
1613973050000|2021-02-22 05:50:50|681.53|677.53|681.46|677.46|681.54|677.54|681.37|677.37|22
1613973060000|2021-02-22 05:51:00|681.47|677.47|681.23|677.23|681.53|677.53|681.18|677.18|22
1613973070000|2021-02-22 05:51:10|681.27|677.27|681.29|677.29|681.34|677.34|681.27|677.27|21
1613973080000|2021-02-22 05:51:20|681.28|677.28|681.24|677.24|681.3|677.3|681.2|677.2|18
1613973090000|2021-02-22 05:51:30|681.23|677.23|681.28|677.28|681.39|677.39|681.2|677.2|23
1613973100000|2021-02-22 05:51:40|681.27|677.27|681.31|677.31|681.31|677.31|681.2|677.2|18
1613973110000|2021-02-22 05:51:50|681.34|677.34|681.54|677.54|681.58|677.58|681.26|677.26|27
1613973120000|2021-02-22 05:52:00|681.53|677.53|680.77|676.77|681.54|677.54|680.7|676.7|29
1613973130000|2021-02-22 05:52:10|680.82|676.82|680.98|676.98|680.98|676.98|680.82|676.82|24
1613973140000|2021-02-22 05:52:20|680.97|676.97|681.2|677.2|681.24|677.24|680.97|676.97|27
1613973150000|2021-02-22 05:52:30|681.23|677.23|680.84|676.84|681.23|677.23|680.83|676.83|23
1613973160000|2021-02-22 05:52:40|680.86|676.86|680.68|676.68|680.86|676.86|680.68|676.68|19
1613973170000|2021-02-22 05:52:50|680.69|676.69|680.61|676.61|680.69|676.69|680.61|676.61|22
1613973180000|2021-02-22 05:53:00|680.63|676.63|680.8|676.8|680.89|676.89|680.61|676.61|30
1613973190000|2021-02-22 05:53:10|680.74|676.74|680.69|676.69|680.84|676.84|680.67|676.67|26
1613973200000|2021-02-22 05:53:20|680.7|676.7|680.64|676.64|680.81|676.81|680.61|676.61|24
1613973210000|2021-02-22 05:53:30|680.63|676.63|680.44|676.44|680.63|676.63|680.43|676.43|22
1613973220000|2021-02-22 05:53:40|680.45|676.45|680.28|676.28|680.45|676.45|680.28|676.28|27
1613973230000|2021-02-22 05:53:50|680.29|676.29|681.02|677.02|681.02|677.02|680.29|676.29|30
1613973240000|2021-02-22 05:54:00|681|677|680.24|676.24|681|677|680.24|676.24|28
1613973250000|2021-02-22 05:54:10|680.26|676.26|679.7|675.7|680.26|676.26|679.51|675.51|25
1613973260000|2021-02-22 05:54:20|679.82|675.82|679.46|675.46|679.98|675.98|679.46|675.46|28
1613973270000|2021-02-22 05:54:30|679.47|675.47|680.02|676.02|680.05|676.05|679.47|675.47|35
1613973280000|2021-02-22 05:54:40|680.03|676.03|679.77|675.77|680.05|676.05|679.61|675.61|32
1613973290000|2021-02-22 05:54:50|679.75|675.75|679.65|675.65|679.78|675.78|679.45|675.45|30
1613973300000|2021-02-22 05:55:00|679.61|675.61|678.75|674.75|679.61|675.61|678.51|674.51|33
1613973310000|2021-02-22 05:55:10|678.8|674.8|678.81|674.81|678.97|674.97|678.27|674.27|33
1613973320000|2021-02-22 05:55:20|678.79|674.79|678.41|674.41|678.91|674.91|678.37|674.37|26
1613973330000|2021-02-22 05:55:30|678.16|674.16|678.03|674.03|678.19|674.19|677.9|673.9|30
1613973340000|2021-02-22 05:55:40|678.08|674.08|678.52|674.52|678.65|674.65|678.08|674.08|34
1613973350000|2021-02-22 05:55:50|678.53|674.53|678.39|674.39|678.53|674.53|678.23|674.23|29
1613973360000|2021-02-22 05:56:00|678.38|674.38|677.75|673.75|678.44|674.44|677.75|673.75|28
1613973370000|2021-02-22 05:56:10|677.7|673.7|677.61|673.61|677.71|673.71|677.53|673.53|32
1613973380000|2021-02-22 05:56:20|677.6|673.6|677.64|673.64|677.73|673.73|677.3|673.3|30
1613973390000|2021-02-22 05:56:30|677.63|673.63|677.57|673.57|677.89|673.89|677.55|673.55|26
1613973400000|2021-02-22 05:56:40|677.58|673.58|677.77|673.77|677.84|673.84|677.58|673.58|32
1613973410000|2021-02-22 05:56:50|677.79|673.79|678.05|674.05|678.05|674.05|677.74|673.74|33
1613973420000|2021-02-22 05:57:00|678.06|674.06|678.52|674.52|678.57|674.57|677.98|673.98|29
1613973430000|2021-02-22 05:57:10|678.15|674.15|679.19|675.19|679.19|675.19|678.14|674.14|35
1613973440000|2021-02-22 05:57:20|679|675|677.98|673.98|679.23|675.23|677.98|673.98|34
1613973450000|2021-02-22 05:57:30|677.97|673.97|678.35|674.35|678.45|674.45|677.91|673.91|30
1613973460000|2021-02-22 05:57:40|678.34|674.34|678.1|674.1|678.46|674.46|678.1|674.1|31
1613973470000|2021-02-22 05:57:50|678.14|674.14|678.32|674.32|678.43|674.43|678.11|674.11|31
1613973480000|2021-02-22 05:58:00|678.31|674.31|678.52|674.52|678.66|674.66|678.31|674.31|34
1613973490000|2021-02-22 05:58:10|678.53|674.53|678.62|674.62|678.99|674.99|678.52|674.52|29
1613973500000|2021-02-22 05:58:20|678.52|674.52|678.55|674.55|678.82|674.82|678.5|674.5|30
1613973510000|2021-02-22 05:58:30|678.51|674.51|678.48|674.48|678.59|674.59|678.39|674.39|26
1613973520000|2021-02-22 05:58:40|678.49|674.49|678.5|674.5|678.52|674.52|678.4|674.4|31
1613973530000|2021-02-22 05:58:50|678.51|674.51|678.76|674.76|678.81|674.81|678.45|674.45|35
1613973540000|2021-02-22 05:59:00|678.8|674.8|678.53|674.53|678.86|674.86|678.53|674.53|29
1613973550000|2021-02-22 05:59:10|678.54|674.54|678.84|674.84|678.85|674.85|678.54|674.54|21
1613973560000|2021-02-22 05:59:20|678.87|674.87|678.7|674.7|679.17|675.17|678.7|674.7|27
1613973570000|2021-02-22 05:59:30|679.03|675.03|678.79|674.79|679.68|675.68|678.74|674.74|34
1613973580000|2021-02-22 05:59:40|678.98|674.98|679.8|675.8|679.82|675.82|678.95|674.95|31
1613973590000|2021-02-22 05:59:50|679.87|675.87|680.36|676.36|680.41|676.41|679.87|675.87|28
1613973600000|2021-02-22 06:00:00|680.48|676.48|680.36|676.36|680.48|676.48|679.9|675.9|36
1613973610000|2021-02-22 06:00:10|680.35|676.35|680.07|676.07|680.35|676.35|679.86|675.86|36
1613973620000|2021-02-22 06:00:20|680.06|676.06|680.23|676.23|680.25|676.25|679.94|675.94|34
1613973630000|2021-02-22 06:00:30|680.24|676.24|680.03|676.03|680.24|676.24|679.94|675.94|35
1613973640000|2021-02-22 06:00:40|680.04|676.04|679.61|675.61|680.13|676.13|679.61|675.61|32
1613973650000|2021-02-22 06:00:50|679.57|675.57|678.71|674.71|679.57|675.57|678.71|674.71|32
1613973660000|2021-02-22 06:01:00|678.67|674.67|678.79|674.79|678.99|674.99|678.55|674.55|29
1613973670000|2021-02-22 06:01:10|678.8|674.8|678.93|674.93|678.97|674.97|678.62|674.62|31
1613973680000|2021-02-22 06:01:20|678.9|674.9|678.31|674.31|678.9|674.9|678.31|674.31|28
1613973690000|2021-02-22 06:01:30|678.2|674.2|676.84|672.84|678.2|674.2|676.84|672.84|33
1613973700000|2021-02-22 06:01:40|676.85|672.85|676.95|672.95|677.11|673.11|676.84|672.84|31
1613973710000|2021-02-22 06:01:50|676.97|672.97|676.85|672.85|676.97|672.97|676.84|672.84|24
1613973720000|2021-02-22 06:02:00|676.84|672.84|676.49|672.49|676.87|672.87|676.49|672.49|28
1613973730000|2021-02-22 06:02:10|676.52|672.52|677.26|673.26|677.35|673.35|676.48|672.48|32
1613973740000|2021-02-22 06:02:20|677.28|673.28|677.85|673.85|677.85|673.85|677.23|673.23|23
1613973750000|2021-02-22 06:02:30|677.82|673.82|678.02|674.02|678.09|674.09|677.78|673.78|19
1613973760000|2021-02-22 06:02:40|678|674|678.56|674.56|678.56|674.56|678|674|22
1613973770000|2021-02-22 06:02:50|678.44|674.44|678.71|674.71|678.96|674.96|678.3|674.3|28
1613973780000|2021-02-22 06:03:00|678.69|674.69|678.91|674.91|679.11|675.11|678.69|674.69|26
1613973790000|2021-02-22 06:03:10|678.82|674.82|678.79|674.79|679.72|675.72|678.77|674.77|31
1613973800000|2021-02-22 06:03:20|679.08|675.08|680.47|676.47|681|677|679.08|675.08|25
1613973810000|2021-02-22 06:03:30|680.48|676.48|680.59|676.59|680.91|676.91|680.38|676.38|34
1613973820000|2021-02-22 06:03:40|680.62|676.62|681.3|677.3|681.3|677.3|680.62|676.62|33
1613973830000|2021-02-22 06:03:50|681.33|677.33|681.87|677.87|681.87|677.87|681.33|677.33|28
1613973840000|2021-02-22 06:04:00|681.89|677.89|680.94|676.94|681.95|677.95|680.94|676.94|33
1613973850000|2021-02-22 06:04:10|680.81|676.81|680.91|676.91|681.22|677.22|680.71|676.71|33
1613973860000|2021-02-22 06:04:20|680.9|676.9|681.19|677.19|681.28|677.28|680.86|676.86|36
1613973870000|2021-02-22 06:04:30|681.18|677.18|681.47|677.47|681.48|677.48|681.08|677.08|34
1613973880000|2021-02-22 06:04:40|681.48|677.48|681.51|677.51|681.63|677.63|681.48|677.48|30
1613973890000|2021-02-22 06:04:50|681.49|677.49|681.86|677.86|681.86|677.86|681.43|677.43|20
1613973900000|2021-02-22 06:05:00|681.85|677.85|681.8|677.8|681.85|677.85|681.71|677.71|19
1613973910000|2021-02-22 06:05:10|681.77|677.77|681.5|677.5|681.77|677.77|681.32|677.32|25
1613973920000|2021-02-22 06:05:20|681.53|677.53|681.56|677.56|681.62|677.62|681.52|677.52|24
1613973930000|2021-02-22 06:05:30|681.68|677.68|682.26|678.26|682.28|678.28|681.62|677.62|28
1613973940000|2021-02-22 06:05:40|682.13|678.13|681.26|677.26|682.17|678.17|681.24|677.24|29
1613973950000|2021-02-22 06:05:50|681.24|677.24|681.13|677.13|681.31|677.31|681.13|677.13|31
1613973960000|2021-02-22 06:06:00|681.14|677.14|681.81|677.81|681.9|677.9|681.14|677.14|31
1613973970000|2021-02-22 06:06:10|681.79|677.79|681.66|677.66|681.81|677.81|681.64|677.64|29
1613973980000|2021-02-22 06:06:20|681.67|677.67|681.59|677.59|681.69|677.69|681.27|677.27|25
1613973990000|2021-02-22 06:06:30|681.65|677.65|681.69|677.69|681.79|677.79|681.64|677.64|26
1613974000000|2021-02-22 06:06:40|681.63|677.63|681.62|677.62|681.69|677.69|681.56|677.56|29
1613974010000|2021-02-22 06:06:50|681.61|677.61|681.8|677.8|681.89|677.89|681.57|677.57|31
1613974020000|2021-02-22 06:07:00|681.87|677.87|682.37|678.37|682.37|678.37|681.85|677.85|25
1613974030000|2021-02-22 06:07:10|682.38|678.38|682.76|678.76|682.77|678.77|682.29|678.29|29
1613974040000|2021-02-22 06:07:20|682.73|678.73|682.18|678.18|682.73|678.73|682.13|678.13|33
1613974050000|2021-02-22 06:07:30|682.21|678.21|682.28|678.28|682.44|678.44|682.1|678.1|32
1613974060000|2021-02-22 06:07:40|682.34|678.34|682.52|678.52|682.52|678.52|682.16|678.16|30
1613974070000|2021-02-22 06:07:50|682.49|678.49|682.45|678.45|682.53|678.53|682.32|678.32|32
1613974080000|2021-02-22 06:08:00|682.47|678.47|682.82|678.82|683.11|679.11|682.47|678.47|24
1613974090000|2021-02-22 06:08:10|682.83|678.83|682.77|678.77|683.01|679.01|682.75|678.75|29
1613974100000|2021-02-22 06:08:20|682.79|678.79|682.65|678.65|682.86|678.86|682.65|678.65|29
1613974110000|2021-02-22 06:08:30|682.64|678.64|682.68|678.68|682.75|678.75|682.63|678.63|18
1613974120000|2021-02-22 06:08:40|682.64|678.64|683.18|679.18|683.29|679.29|682.59|678.59|27
1613974130000|2021-02-22 06:08:50|683.22|679.22|683.34|679.34|683.48|679.48|683.22|679.22|23
1613974140000|2021-02-22 06:09:00|683.3|679.3|683.52|679.52|683.53|679.53|683.16|679.16|27
1613974150000|2021-02-22 06:09:10|683.47|679.47|683.25|679.25|683.67|679.67|683.25|679.25|26
1613974160000|2021-02-22 06:09:20|683.23|679.23|683.27|679.27|683.29|679.29|683.08|679.08|24
1613974170000|2021-02-22 06:09:30|683.26|679.26|683.29|679.29|683.3|679.3|683.26|679.26|5
1613974180000|2021-02-22 06:09:40|683.15|679.15|682.97|678.97|683.15|679.15|682.95|678.95|27
1613974190000|2021-02-22 06:09:50|683.13|679.13|683.54|679.54|683.57|679.57|683.09|679.09|30
1613974200000|2021-02-22 06:10:00|683.56|679.56|683.64|679.64|683.65|679.65|683.37|679.37|25
1613974210000|2021-02-22 06:10:10|683.63|679.63|683.85|679.85|683.91|679.91|683.56|679.56|18
1613974220000|2021-02-22 06:10:20|683.83|679.83|684.35|680.35|684.69|680.69|683.79|679.79|27
1613974230000|2021-02-22 06:10:30|684.33|680.33|684.35|680.35|684.44|680.44|684.22|680.22|28
1613974240000|2021-02-22 06:10:40|684.34|680.34|684.6|680.6|684.63|680.63|684.34|680.34|20
1613974250000|2021-02-22 06:10:50|684.61|680.61|685.15|681.15|685.17|681.17|684.61|680.61|22
1613974260000|2021-02-22 06:11:00|685.17|681.17|685.87|681.87|685.87|681.87|684.76|680.76|30
1613974270000|2021-02-22 06:11:10|685.68|681.68|686.01|682.01|686.02|682.02|685.68|681.68|33
1613974280000|2021-02-22 06:11:20|686.02|682.02|685.99|681.99|686.02|682.02|685.87|681.87|21
1613974290000|2021-02-22 06:11:30|686|682|686.17|682.17|686.39|682.39|685.91|681.91|20
1613974300000|2021-02-22 06:11:40|686.18|682.18|686.39|682.39|686.39|682.39|686.18|682.18|18
1613974310000|2021-02-22 06:11:50|686.38|682.38|685.84|681.84|686.68|682.68|685.84|681.84|29
1613974320000|2021-02-22 06:12:00|685.9|681.9|686.22|682.22|686.22|682.22|685.8|681.8|33
1613974330000|2021-02-22 06:12:10|686.23|682.23|686.43|682.43|686.48|682.48|686.22|682.22|32
1613974340000|2021-02-22 06:12:20|686.42|682.42|686.63|682.63|686.64|682.64|686.25|682.25|28
1613974350000|2021-02-22 06:12:30|686.6|682.6|686.77|682.77|686.82|682.82|686.59|682.59|7
1613974360000|2021-02-22 06:12:40|686.79|682.79|686.79|682.79|686.82|682.82|686.73|682.73|15
1613974370000|2021-02-22 06:12:50|686.81|682.81|686.76|682.76|686.89|682.89|686.76|682.76|10
1613974380000|2021-02-22 06:13:00|686.78|682.78|686.37|682.37|686.82|682.82|686.37|682.37|32
1613974390000|2021-02-22 06:13:10|686.44|682.44|686.16|682.16|686.56|682.56|686.01|682.01|31
1613974400000|2021-02-22 06:13:20|686.17|682.17|685.72|681.72|686.21|682.21|685.69|681.69|31
1613974410000|2021-02-22 06:13:30|685.74|681.74|686.22|682.22|686.22|682.22|685.74|681.74|28
1613974420000|2021-02-22 06:13:40|686.21|682.21|686.17|682.17|686.31|682.31|686.05|682.05|26
1613974430000|2021-02-22 06:13:50|686.18|682.18|686.41|682.41|686.42|682.42|686.15|682.15|20
1613974440000|2021-02-22 06:14:00|686.42|682.42|686.44|682.44|686.53|682.53|686.42|682.42|27
1613974450000|2021-02-22 06:14:10|686.41|682.41|687.17|683.17|687.17|683.17|686.41|682.41|21
1613974460000|2021-02-22 06:14:20|687.2|683.2|687.25|683.25|687.34|683.34|687.13|683.13|18
1613974470000|2021-02-22 06:14:30|687.24|683.24|687.18|683.18|687.28|683.28|687.08|683.08|22
1613974480000|2021-02-22 06:14:40|687.17|683.17|686.94|682.94|687.17|683.17|686.84|682.84|30
1613974490000|2021-02-22 06:14:50|686.91|682.91|686.64|682.64|686.91|682.91|686.62|682.62|23
1613974500000|2021-02-22 06:15:00|686.63|682.63|687.08|683.08|687.23|683.23|686.6|682.6|33
1613974510000|2021-02-22 06:15:10|687.06|683.06|686.89|682.89|687.13|683.13|686.89|682.89|21
1613974520000|2021-02-22 06:15:20|686.86|682.86|687.06|683.06|687.07|683.07|686.86|682.86|27
1613974530000|2021-02-22 06:15:30|687.07|683.07|688.02|684.02|688.02|684.02|687.02|683.02|31
1613974540000|2021-02-22 06:15:40|688.01|684.01|688.66|684.66|688.71|684.71|688.01|684.01|26
1613974550000|2021-02-22 06:15:50|688.67|684.67|687.66|683.66|688.95|684.95|687.66|683.66|33
1613974560000|2021-02-22 06:16:00|687.69|683.69|687.33|683.33|687.74|683.74|687.33|683.33|34
1613974570000|2021-02-22 06:16:10|687.37|683.37|687.16|683.16|687.42|683.42|687.11|683.11|29
1613974580000|2021-02-22 06:16:20|687.13|683.13|687.01|683.01|687.15|683.15|686.97|682.97|24
1613974590000|2021-02-22 06:16:30|687.06|683.06|687.61|683.61|687.61|683.61|687.06|683.06|26
1613974600000|2021-02-22 06:16:40|687.62|683.62|687.58|683.58|687.79|683.79|687.54|683.54|23
1613974610000|2021-02-22 06:16:50|687.57|683.57|687.57|683.57|687.79|683.79|687.56|683.56|25
1613974620000|2021-02-22 06:17:00|687.51|683.51|687.64|683.64|687.81|683.81|687.51|683.51|33
1613974630000|2021-02-22 06:17:10|687.65|683.65|687.86|683.86|688.27|684.27|687.57|683.57|30
1613974640000|2021-02-22 06:17:20|687.87|683.87|687.19|683.19|687.89|683.89|687.07|683.07|30
1613974650000|2021-02-22 06:17:30|687.2|683.2|687.25|683.25|687.28|683.28|687.17|683.17|30
1613974660000|2021-02-22 06:17:40|687.26|683.26|687.31|683.31|687.5|683.5|687.22|683.22|25
1613974670000|2021-02-22 06:17:50|687.3|683.3|687.17|683.17|687.3|683.3|687.01|683.01|27
1613974680000|2021-02-22 06:18:00|687.2|683.2|686.2|682.2|687.2|683.2|686.12|682.12|35
1613974690000|2021-02-22 06:18:10|686.17|682.17|686.01|682.01|686.2|682.2|685.87|681.87|31
1613974700000|2021-02-22 06:18:20|685.99|681.99|686.05|682.05|686.4|682.4|685.61|681.61|31
1613974710000|2021-02-22 06:18:30|686.06|682.06|686.48|682.48|686.6|682.6|685.96|681.96|21
1613974720000|2021-02-22 06:18:40|686.47|682.47|686.17|682.17|686.47|682.47|686.17|682.17|18
1613974730000|2021-02-22 06:18:50|686.15|682.15|685.82|681.82|686.17|682.17|685.75|681.75|25
1613974740000|2021-02-22 06:19:00|685.79|681.79|686.17|682.17|686.2|682.2|685.78|681.78|27
1613974750000|2021-02-22 06:19:10|686.16|682.16|686.9|682.9|686.9|682.9|686.07|682.07|25
1613974760000|2021-02-22 06:19:20|686.91|682.91|686.86|682.86|686.94|682.94|686.85|682.85|9
1613974770000|2021-02-22 06:19:30|686.87|682.87|686.75|682.75|686.94|682.94|686.74|682.74|20
1613974780000|2021-02-22 06:19:40|686.78|682.78|686.29|682.29|686.78|682.78|686.29|682.29|19
1613974790000|2021-02-22 06:19:50|686.27|682.27|685.71|681.71|686.28|682.28|685.65|681.65|22
1613974800000|2021-02-22 06:20:00|685.76|681.76|686.52|682.52|686.53|682.53|685.76|681.76|30
1613974810000|2021-02-22 06:20:10|686.5|682.5|686.81|682.81|686.81|682.81|686.5|682.5|25
1613974820000|2021-02-22 06:20:20|686.84|682.84|687.65|683.65|687.65|683.65|686.84|682.84|23
1613974830000|2021-02-22 06:20:30|687.7|683.7|686.66|682.66|687.7|683.7|686.6|682.6|37
1613974840000|2021-02-22 06:20:40|686.52|682.52|686.34|682.34|686.61|682.61|686.19|682.19|31
1613974850000|2021-02-22 06:20:50|686.35|682.35|686.33|682.33|686.43|682.43|686.32|682.32|23
1613974860000|2021-02-22 06:21:00|686.36|682.36|686.25|682.25|686.36|682.36|686.09|682.09|21
1613974870000|2021-02-22 06:21:10|686.33|682.33|686.99|682.99|686.99|682.99|686.25|682.25|28
1613974880000|2021-02-22 06:21:20|686.92|682.92|686.69|682.69|686.95|682.95|686.6|682.6|27
1613974890000|2021-02-22 06:21:30|686.67|682.67|686.04|682.04|686.67|682.67|685.99|681.99|29
1613974900000|2021-02-22 06:21:40|686.05|682.05|685.78|681.78|686.07|682.07|685.71|681.71|29
1613974910000|2021-02-22 06:21:50|685.82|681.82|685.44|681.44|685.82|681.82|685.27|681.27|27
1613974920000|2021-02-22 06:22:00|685.6|681.6|685.71|681.71|685.77|681.77|685.42|681.42|32
1613974930000|2021-02-22 06:22:10|685.7|681.7|685.63|681.63|685.77|681.77|685.43|681.43|33
1613974940000|2021-02-22 06:22:20|685.62|681.62|685.62|681.62|685.64|681.64|685.58|681.58|22
1613974950000|2021-02-22 06:22:30|685.63|681.63|685.88|681.88|686.16|682.16|685.52|681.52|30
1613974960000|2021-02-22 06:22:40|685.9|681.9|685.62|681.62|686|682|685.62|681.62|32
1613974970000|2021-02-22 06:22:50|685.63|681.63|685.46|681.46|685.63|681.63|685.46|681.46|7
1613974980000|2021-02-22 06:23:00|685.45|681.45|685.25|681.25|685.45|681.45|685.18|681.18|17
1613974990000|2021-02-22 06:23:10|685.21|681.21|684.94|680.94|685.21|681.21|684.94|680.94|28
1613975000000|2021-02-22 06:23:20|684.81|680.81|685.03|681.03|685.23|681.23|684.81|680.81|34
1613975010000|2021-02-22 06:23:30|685.04|681.04|685.57|681.57|685.65|681.65|684.98|680.98|32
1613975020000|2021-02-22 06:23:40|685.61|681.61|685.98|681.98|686.06|682.06|685.6|681.6|28
1613975030000|2021-02-22 06:23:50|686|682|686.35|682.35|686.83|682.83|686|682|35
1613975040000|2021-02-22 06:24:00|686.36|682.36|685.76|681.76|686.41|682.41|685.76|681.76|30
1613975050000|2021-02-22 06:24:10|685.74|681.74|685.88|681.88|685.96|681.96|685.7|681.7|30
1613975060000|2021-02-22 06:24:20|685.92|681.92|685.94|681.94|685.98|681.98|685.78|681.78|27
1613975070000|2021-02-22 06:24:30|685.96|681.96|685.84|681.84|686.4|682.4|685.84|681.84|30
1613975080000|2021-02-22 06:24:40|685.77|681.77|685.47|681.47|685.82|681.82|685.44|681.44|24
1613975090000|2021-02-22 06:24:50|685.5|681.5|685.27|681.27|685.73|681.73|685.27|681.27|32
1613975100000|2021-02-22 06:25:00|685.28|681.28|684.97|680.97|685.33|681.33|684.88|680.88|28
1613975110000|2021-02-22 06:25:10|685.04|681.04|685.56|681.56|685.56|681.56|685.04|681.04|28
1613975120000|2021-02-22 06:25:20|685.55|681.55|686.17|682.17|686.17|682.17|685.55|681.55|25
1613975130000|2021-02-22 06:25:30|686.18|682.18|686.2|682.2|686.44|682.44|686.01|682.01|30
1613975140000|2021-02-22 06:25:40|686.19|682.19|685.74|681.74|686.19|682.19|685.62|681.62|33
1613975150000|2021-02-22 06:25:50|685.81|681.81|685.81|681.81|685.87|681.87|685.66|681.66|33
1613975160000|2021-02-22 06:26:00|685.85|681.85|686.61|682.61|686.61|682.61|685.78|681.78|30
1613975170000|2021-02-22 06:26:10|686.81|682.81|686.98|682.98|687.07|683.07|686.47|682.47|33
1613975180000|2021-02-22 06:26:20|686.95|682.95|686.86|682.86|687.17|683.17|686.79|682.79|34
1613975190000|2021-02-22 06:26:30|686.84|682.84|687.06|683.06|687.1|683.1|686.65|682.65|30
1613975200000|2021-02-22 06:26:40|687.13|683.13|687.17|683.17|687.23|683.23|687.01|683.01|33
1613975210000|2021-02-22 06:26:50|687.15|683.15|687.3|683.3|687.79|683.79|687.15|683.15|28
1613975220000|2021-02-22 06:27:00|687.33|683.33|687.88|683.88|687.88|683.88|687.28|683.28|26
1613975230000|2021-02-22 06:27:10|687.86|683.86|687.76|683.76|687.91|683.91|687.75|683.75|19
1613975240000|2021-02-22 06:27:20|687.77|683.77|687.81|683.81|687.93|683.93|687.73|683.73|24
1613975250000|2021-02-22 06:27:30|687.73|683.73|687.88|683.88|687.89|683.89|687.69|683.69|25
1613975260000|2021-02-22 06:27:40|687.87|683.87|687.79|683.79|687.88|683.88|687.79|683.79|22
1613975270000|2021-02-22 06:27:50|687.81|683.81|687.72|683.72|687.84|683.84|687.6|683.6|33
1613975280000|2021-02-22 06:28:00|687.68|683.68|687.78|683.78|687.89|683.89|687.58|683.58|25
1613975290000|2021-02-22 06:28:10|687.79|683.79|687.62|683.62|687.79|683.79|687.61|683.61|19
1613975300000|2021-02-22 06:28:20|687.65|683.65|687.59|683.59|687.81|683.81|687.59|683.59|23
1613975310000|2021-02-22 06:28:30|687.61|683.61|687.83|683.83|687.86|683.86|687.58|683.58|26
1613975320000|2021-02-22 06:28:40|687.85|683.85|687.76|683.76|687.87|683.87|687.53|683.53|28
1613975330000|2021-02-22 06:28:50|687.77|683.77|687.97|683.97|687.97|683.97|687.75|683.75|17
1613975340000|2021-02-22 06:29:00|687.93|683.93|687.8|683.8|687.93|683.93|687.62|683.62|32
1613975350000|2021-02-22 06:29:10|687.87|683.87|688.24|684.24|688.24|684.24|687.85|683.85|20
1613975360000|2021-02-22 06:29:20|688.25|684.25|688.3|684.3|688.52|684.52|688.24|684.24|13
1613975370000|2021-02-22 06:29:30|688.26|684.26|688.16|684.16|688.26|684.26|687.99|683.99|28
1613975380000|2021-02-22 06:29:40|688.23|684.23|688.26|684.26|688.26|684.26|688.15|684.15|15
1613975390000|2021-02-22 06:29:50|688.27|684.27|688.11|684.11|688.42|684.42|688.11|684.11|15
1613975400000|2021-02-22 06:30:00|688.03|684.03|687.87|683.87|688.03|684.03|687.87|683.87|21
1613975410000|2021-02-22 06:30:10|687.85|683.85|687.52|683.52|687.86|683.86|687.44|683.44|28
1613975420000|2021-02-22 06:30:20|687.53|683.53|687.42|683.42|687.62|683.62|687.33|683.33|23
1613975430000|2021-02-22 06:30:30|687.41|683.41|686.97|682.97|687.41|683.41|686.94|682.94|19
1613975440000|2021-02-22 06:30:40|686.96|682.96|687.65|683.65|687.65|683.65|686.91|682.91|24
1613975450000|2021-02-22 06:30:50|687.66|683.66|687.61|683.61|687.72|683.72|687.61|683.61|30
1613975460000|2021-02-22 06:31:00|687.6|683.6|687.18|683.18|687.61|683.61|687.17|683.17|27
1613975470000|2021-02-22 06:31:10|687.19|683.19|687.07|683.07|687.19|683.19|686.78|682.78|26
1613975480000|2021-02-22 06:31:20|687.15|683.15|686.87|682.87|687.15|683.15|686.85|682.85|31
1613975490000|2021-02-22 06:31:30|686.86|682.86|686.55|682.55|686.96|682.96|686.47|682.47|28
1613975500000|2021-02-22 06:31:40|686.5|682.5|686.07|682.07|686.5|682.5|686.07|682.07|24
1613975510000|2021-02-22 06:31:50|686.03|682.03|686.07|682.07|686.09|682.09|685.72|681.72|26
1613975520000|2021-02-22 06:32:00|686.02|682.02|686.11|682.11|686.11|682.11|685.93|681.93|26
1613975530000|2021-02-22 06:32:10|686.12|682.12|686.02|682.02|686.13|682.13|685.94|681.94|33
1613975540000|2021-02-22 06:32:20|686|682|685.53|681.53|686|682|685.52|681.52|25
1613975550000|2021-02-22 06:32:30|685.52|681.52|685.07|681.07|685.52|681.52|684.97|680.97|28
1613975560000|2021-02-22 06:32:40|685.17|681.17|685.47|681.47|685.47|681.47|684.86|680.86|29
1613975570000|2021-02-22 06:32:50|685.48|681.48|685.64|681.64|685.67|681.67|685.39|681.39|34
1613975580000|2021-02-22 06:33:00|685.58|681.58|685.29|681.29|685.6|681.6|685.27|681.27|32
1613975590000|2021-02-22 06:33:10|685.3|681.3|685.38|681.38|685.4|681.4|685.26|681.26|30
1613975600000|2021-02-22 06:33:20|685.4|681.4|685.91|681.91|685.93|681.93|685.4|681.4|31
1613975610000|2021-02-22 06:33:30|685.92|681.92|686.17|682.17|686.41|682.41|685.8|681.8|32
1613975620000|2021-02-22 06:33:40|686.16|682.16|685.75|681.75|686.16|682.16|685.74|681.74|20
1613975630000|2021-02-22 06:33:50|685.76|681.76|685.77|681.77|685.82|681.82|685.73|681.73|18
1613975640000|2021-02-22 06:34:00|685.75|681.75|686.73|682.73|686.73|682.73|685.75|681.75|32
1613975650000|2021-02-22 06:34:10|686.7|682.7|686.81|682.81|686.81|682.81|686.48|682.48|29
1613975660000|2021-02-22 06:34:20|686.82|682.82|686.67|682.67|686.83|682.83|686.65|682.65|23
1613975670000|2021-02-22 06:34:30|686.68|682.68|686.84|682.84|686.85|682.85|686.58|682.58|30
1613975680000|2021-02-22 06:34:40|686.83|682.83|686.22|682.22|686.85|682.85|686.21|682.21|29
1613975690000|2021-02-22 06:34:50|686.21|682.21|686.03|682.03|686.23|682.23|685.97|681.97|29
1613975700000|2021-02-22 06:35:00|686.04|682.04|685.28|681.28|686.04|682.04|685.28|681.28|29
1613975710000|2021-02-22 06:35:10|685.27|681.27|685.09|681.09|685.27|681.27|685.05|681.05|30
1613975720000|2021-02-22 06:35:20|685.07|681.07|685.24|681.24|685.34|681.34|684.89|680.89|36
1613975730000|2021-02-22 06:35:30|685.27|681.27|685.13|681.13|685.32|681.32|685.13|681.13|28
1613975740000|2021-02-22 06:35:40|685.12|681.12|684.76|680.76|685.12|681.12|684.72|680.72|30
1613975750000|2021-02-22 06:35:50|684.73|680.73|685.05|681.05|685.17|681.17|684.73|680.73|29
1613975760000|2021-02-22 06:36:00|685.08|681.08|685.61|681.61|685.64|681.64|684.99|680.99|28
1613975770000|2021-02-22 06:36:10|685.79|681.79|685.23|681.23|685.91|681.91|685.22|681.22|24
1613975780000|2021-02-22 06:36:20|685.22|681.22|685.27|681.27|685.32|681.32|685.2|681.2|14
1613975790000|2021-02-22 06:36:30|685.26|681.26|685.47|681.47|686.03|682.03|685.24|681.24|33
1613975800000|2021-02-22 06:36:40|685.45|681.45|685.79|681.79|685.79|681.79|685.38|681.38|25
1613975810000|2021-02-22 06:36:50|685.8|681.8|685.39|681.39|685.96|681.96|685.36|681.36|27
1613975820000|2021-02-22 06:37:00|685.4|681.4|685.91|681.91|685.91|681.91|685.4|681.4|22
1613975830000|2021-02-22 06:37:10|685.92|681.92|685.59|681.59|685.93|681.93|685.51|681.51|31
1613975840000|2021-02-22 06:37:20|685.54|681.54|685.47|681.47|685.7|681.7|685.44|681.44|28
1613975850000|2021-02-22 06:37:30|685.48|681.48|685.92|681.92|686.03|682.03|685.48|681.48|27
1613975860000|2021-02-22 06:37:40|685.91|681.91|686.13|682.13|686.13|682.13|685.79|681.79|29
1613975870000|2021-02-22 06:37:50|686.15|682.15|686.83|682.83|687|683|686.15|682.15|29
1613975880000|2021-02-22 06:38:00|686.75|682.75|686.25|682.25|686.79|682.79|686.17|682.17|21
1613975890000|2021-02-22 06:38:10|686.22|682.22|686.18|682.18|686.22|682.22|686.14|682.14|22
1613975900000|2021-02-22 06:38:20|686.19|682.19|686.19|682.19|686.21|682.21|686.07|682.07|25
1613975910000|2021-02-22 06:38:30|686.16|682.16|686|682|686.16|682.16|685.82|681.82|26
1613975920000|2021-02-22 06:38:40|685.99|681.99|685.92|681.92|685.99|681.99|685.91|681.91|19
1613975930000|2021-02-22 06:38:50|685.93|681.93|685.99|681.99|686.02|682.02|685.91|681.91|16
1613975940000|2021-02-22 06:39:00|685.97|681.97|685.93|681.93|686.11|682.11|685.93|681.93|19
1613975950000|2021-02-22 06:39:10|685.9|681.9|685.76|681.76|685.96|681.96|685.76|681.76|25
1613975960000|2021-02-22 06:39:20|685.75|681.75|685.61|681.61|685.75|681.75|685.49|681.49|20
1613975970000|2021-02-22 06:39:30|685.62|681.62|685.94|681.94|686.02|682.02|685.62|681.62|25
1613975980000|2021-02-22 06:39:40|685.99|681.99|686.12|682.12|686.13|682.13|685.69|681.69|22
1613975990000|2021-02-22 06:39:50|686.13|682.13|686.02|682.02|686.13|682.13|685.92|681.92|27
1613976000000|2021-02-22 06:40:00|686|682|685.81|681.81|686.23|682.23|685.8|681.8|26
1613976010000|2021-02-22 06:40:10|685.82|681.82|686.06|682.06|686.1|682.1|685.8|681.8|19
1613976020000|2021-02-22 06:40:20|685.94|681.94|685.99|681.99|686|682|685.86|681.86|28
1613976030000|2021-02-22 06:40:30|685.92|681.92|685.87|681.87|685.99|681.99|685.84|681.84|29
1613976040000|2021-02-22 06:40:40|685.86|681.86|685.64|681.64|685.86|681.86|685.41|681.41|32
1613976050000|2021-02-22 06:40:50|685.66|681.66|685.89|681.89|685.94|681.94|685.66|681.66|23
1613976060000|2021-02-22 06:41:00|685.9|681.9|685.67|681.67|685.95|681.95|685.67|681.67|26
1613976070000|2021-02-22 06:41:10|685.7|681.7|685.58|681.58|685.7|681.7|685.51|681.51|11
1613976080000|2021-02-22 06:41:20|685.53|681.53|685.97|681.97|685.97|681.97|685.53|681.53|10
1613976090000|2021-02-22 06:41:30|685.99|681.99|686.03|682.03|686.05|682.05|685.99|681.99|4
1613976100000|2021-02-22 06:41:40|686.08|682.08|686|682|686.1|682.1|685.87|681.87|4
1613976110000|2021-02-22 06:41:50|686.02|682.02|686.69|682.69|686.69|682.69|685.87|681.87|17
1613976120000|2021-02-22 06:42:00|686.63|682.63|686.79|682.79|686.87|682.87|686.45|682.45|19
1613976130000|2021-02-22 06:42:10|686.83|682.83|687.24|683.24|687.29|683.29|686.83|682.83|18
1613976140000|2021-02-22 06:42:20|687.26|683.26|687.17|683.17|687.5|683.5|686.96|682.96|23
1613976150000|2021-02-22 06:42:30|687.22|683.22|687.46|683.46|687.57|683.57|687.18|683.18|18
1613976160000|2021-02-22 06:42:40|687.61|683.61|687.5|683.5|687.61|683.61|687.5|683.5|12
1613976170000|2021-02-22 06:42:50|687.52|683.52|687.7|683.7|688.07|684.07|687.5|683.5|25
1613976180000|2021-02-22 06:43:00|687.67|683.67|688.1|684.1|688.13|684.13|687.63|683.63|19
1613976190000|2021-02-22 06:43:10|688.04|684.04|688.11|684.11|688.14|684.14|688|684|8
1613976200000|2021-02-22 06:43:20|688.12|684.12|688.24|684.24|688.26|684.26|687.96|683.96|21
1613976210000|2021-02-22 06:43:30|688.38|684.38|688.59|684.59|688.59|684.59|688.38|684.38|7
1613976220000|2021-02-22 06:43:40|688.61|684.61|688.31|684.31|688.64|684.64|688.31|684.31|8
1613976230000|2021-02-22 06:43:50|688.32|684.32|687.94|683.94|688.34|684.34|687.94|683.94|16
1613976240000|2021-02-22 06:44:00|687.92|683.92|687.9|683.9|688.22|684.22|687.9|683.9|16
1613976250000|2021-02-22 06:44:10|687.87|683.87|688.22|684.22|688.45|684.45|687.78|683.78|21
1613976260000|2021-02-22 06:44:20|688.2|684.2|687.69|683.69|688.2|684.2|687.69|683.69|13
1613976270000|2021-02-22 06:44:30|687.73|683.73|687.78|683.78|687.78|683.78|687.72|683.72|6
1613976280000|2021-02-22 06:44:40|687.67|683.67|687.77|683.77|687.78|683.78|687.67|683.67|9
1613976290000|2021-02-22 06:44:50|687.75|683.75|687.55|683.55|687.77|683.77|687.54|683.54|12
1613976300000|2021-02-22 06:45:00|687.48|683.48|687.91|683.91|688.1|684.1|687.45|683.45|20
1613976310000|2021-02-22 06:45:10|687.98|683.98|688.36|684.36|688.37|684.37|687.88|683.88|22
1613976320000|2021-02-22 06:45:20|688.4|684.4|688.24|684.24|688.5|684.5|688.15|684.15|11
1613976330000|2021-02-22 06:45:30|688.25|684.25|688.19|684.19|688.26|684.26|688.08|684.08|22
1613976340000|2021-02-22 06:45:40|688.18|684.18|688.2|684.2|688.2|684.2|687.96|683.96|11
1613976350000|2021-02-22 06:45:50|688.21|684.21|688.05|684.05|688.36|684.36|688.05|684.05|10
1613976360000|2021-02-22 06:46:00|688.12|684.12|688.53|684.53|688.59|684.59|688.05|684.05|17
1613976370000|2021-02-22 06:46:10|688.05|684.05|688.35|684.35|688.54|684.54|688.05|684.05|21
1613976380000|2021-02-22 06:46:20|688.36|684.36|688.26|684.26|688.55|684.55|688.22|684.22|19
1613976390000|2021-02-22 06:46:30|688.28|684.28|688.32|684.32|688.36|684.36|688.23|684.23|19
1613976400000|2021-02-22 06:46:40|688.3|684.3|688.31|684.31|688.62|684.62|688.25|684.25|23
1613976410000|2021-02-22 06:46:50|688.33|684.33|688.29|684.29|688.67|684.67|688.25|684.25|21
1613976420000|2021-02-22 06:47:00|688.26|684.26|688.12|684.12|688.32|684.32|688.12|684.12|11
1613976430000|2021-02-22 06:47:10|688.14|684.14|687.88|683.88|688.14|684.14|687.88|683.88|20
1613976440000|2021-02-22 06:47:20|687.89|683.89|687.61|683.61|687.89|683.89|687.5|683.5|31
1613976450000|2021-02-22 06:47:30|687.62|683.62|687.74|683.74|687.83|683.83|687.54|683.54|23
1613976460000|2021-02-22 06:47:40|687.82|683.82|687.67|683.67|687.82|683.82|687.64|683.64|14
1613976470000|2021-02-22 06:47:50|687.63|683.63|687.33|683.33|687.67|683.67|687.29|683.29|31
1613976480000|2021-02-22 06:48:00|687.31|683.31|687.29|683.29|687.36|683.36|687.27|683.27|18
1613976490000|2021-02-22 06:48:10|687.34|683.34|687.2|683.2|687.34|683.34|687.16|683.16|22
1613976500000|2021-02-22 06:48:20|687.22|683.22|687.21|683.21|687.25|683.25|687.15|683.15|22
1613976510000|2021-02-22 06:48:30|687.16|683.16|686.84|682.84|687.16|683.16|686.78|682.78|28
1613976520000|2021-02-22 06:48:40|686.86|682.86|687.25|683.25|687.29|683.29|686.86|682.86|28
1613976530000|2021-02-22 06:48:50|687.26|683.26|687.75|683.75|687.77|683.77|687.26|683.26|26
1613976540000|2021-02-22 06:49:00|687.72|683.72|687.99|683.99|687.99|683.99|687.72|683.72|21
1613976550000|2021-02-22 06:49:10|688|684|688.32|684.32|688.32|684.32|688|684|16
1613976560000|2021-02-22 06:49:20|688.33|684.33|688.52|684.52|688.74|684.74|688.26|684.26|25
1613976570000|2021-02-22 06:49:30|688.47|684.47|688.44|684.44|688.55|684.55|688.22|684.22|29
1613976580000|2021-02-22 06:49:40|688.46|684.46|689.34|685.34|689.35|685.35|688.46|684.46|11
1613976590000|2021-02-22 06:49:50|689.35|685.35|689.45|685.45|689.85|685.85|689.34|685.34|31
1613976600000|2021-02-22 06:50:00|689.46|685.46|689.04|685.04|689.49|685.49|689.03|685.03|24
1613976610000|2021-02-22 06:50:10|688.98|684.98|688.83|684.83|689.04|685.04|688.83|684.83|19
1613976620000|2021-02-22 06:50:20|688.85|684.85|688.9|684.9|689.05|685.05|688.76|684.76|31
1613976630000|2021-02-22 06:50:30|688.91|684.91|688.65|684.65|688.93|684.93|688.61|684.61|27
1613976640000|2021-02-22 06:50:40|688.64|684.64|688.46|684.46|688.68|684.68|688.35|684.35|22
1613976650000|2021-02-22 06:50:50|688.45|684.45|688.32|684.32|688.48|684.48|688.3|684.3|19
1613976660000|2021-02-22 06:51:00|688.31|684.31|688.34|684.34|688.34|684.34|688.21|684.21|23
1613976670000|2021-02-22 06:51:10|688.33|684.33|688.9|684.9|688.9|684.9|688.33|684.33|22
1613976680000|2021-02-22 06:51:20|688.91|684.91|689.18|685.18|689.18|685.18|688.79|684.79|14
1613976690000|2021-02-22 06:51:30|689.17|685.17|689.4|685.4|689.47|685.47|689.08|685.08|12
1613976700000|2021-02-22 06:51:40|689.46|685.46|689.48|685.48|689.48|685.48|689.46|685.46|5
1613976710000|2021-02-22 06:51:50|689.47|685.47|689.45|685.45|689.48|685.48|689.45|685.45|14
1613976720000|2021-02-22 06:52:00|689.46|685.46|689.53|685.53|689.59|685.59|689.42|685.42|10
1613976730000|2021-02-22 06:52:10|689.48|685.48|689.98|685.98|689.98|685.98|689.46|685.46|9
1613976740000|2021-02-22 06:52:20|690.1|686.1|689.76|685.76|690.1|686.1|689.49|685.49|30
1613976750000|2021-02-22 06:52:30|689.77|685.77|689.76|685.76|689.8|685.8|689.6|685.6|25
1613976760000|2021-02-22 06:52:40|689.66|685.66|689.72|685.72|689.72|685.72|689.45|685.45|21
1613976770000|2021-02-22 06:52:50|689.73|685.73|689.75|685.75|689.76|685.76|689.67|685.67|20
1613976780000|2021-02-22 06:53:00|689.76|685.76|690.2|686.2|690.2|686.2|689.76|685.76|13
1613976790000|2021-02-22 06:53:10|690.28|686.28|690.02|686.02|690.31|686.31|690.01|686.01|30
1613976800000|2021-02-22 06:53:20|690|686|689.91|685.91|690|686|689.8|685.8|23
1613976810000|2021-02-22 06:53:30|689.88|685.88|690.34|686.34|690.37|686.37|689.87|685.87|26
1613976820000|2021-02-22 06:53:40|690.36|686.36|690.57|686.57|690.58|686.58|690.36|686.36|26
1613976830000|2021-02-22 06:53:50|690.39|686.39|690.44|686.44|690.65|686.65|690.23|686.23|28
1613976840000|2021-02-22 06:54:00|690.53|686.53|690.65|686.65|690.77|686.77|690.44|686.44|21
1613976850000|2021-02-22 06:54:10|690.66|686.66|691.38|687.38|691.47|687.47|690.24|686.24|29
1613976860000|2021-02-22 06:54:20|691.28|687.28|691.48|687.48|691.48|687.48|691.18|687.18|19
1613976870000|2021-02-22 06:54:30|691.49|687.49|692.55|688.55|692.55|688.55|691.38|687.38|18
1613976880000|2021-02-22 06:54:40|692.57|688.57|693.2|689.2|693.2|689.2|692.57|688.57|26
1613976890000|2021-02-22 06:54:50|693.3|689.3|693.85|689.85|693.96|689.96|693.26|689.26|28
1613976900000|2021-02-22 06:55:00|693.73|689.73|694.43|690.43|694.43|690.43|693.6|689.6|31
1613976910000|2021-02-22 06:55:10|694.44|690.44|695.24|691.24|695.57|691.57|694.44|690.44|33
1613976920000|2021-02-22 06:55:20|695.05|691.05|694.96|690.96|695.12|691.12|694.94|690.94|30
1613976930000|2021-02-22 06:55:30|694.91|690.91|693.48|689.48|694.91|690.91|693.47|689.47|37
1613976940000|2021-02-22 06:55:40|693.52|689.52|692.25|688.25|693.53|689.53|692.05|688.05|37
1613976950000|2021-02-22 06:55:50|692.26|688.26|692.31|688.31|693.05|689.05|692.21|688.21|34
1613976960000|2021-02-22 06:56:00|692.22|688.22|692.25|688.25|692.36|688.36|692.02|688.02|34
1613976970000|2021-02-22 06:56:10|692.26|688.26|693.36|689.36|693.41|689.41|692.24|688.24|39
1613976980000|2021-02-22 06:56:20|693.35|689.35|693.16|689.16|693.56|689.56|692.96|688.96|31
1613976990000|2021-02-22 06:56:30|693.14|689.14|692.97|688.97|693.38|689.38|692.89|688.89|30
1613977000000|2021-02-22 06:56:40|692.94|688.94|692.91|688.91|693.4|689.4|692.84|688.84|34
1613977010000|2021-02-22 06:56:50|692.88|688.88|692.19|688.19|692.91|688.91|692.19|688.19|31
1613977020000|2021-02-22 06:57:00|692.21|688.21|692.21|688.21|692.45|688.45|691.97|687.97|33
1613977030000|2021-02-22 06:57:10|692.19|688.19|691.46|687.46|692.19|688.19|691.44|687.44|29
1613977040000|2021-02-22 06:57:20|691.44|687.44|690.62|686.62|691.52|687.52|690.62|686.62|26
1613977050000|2021-02-22 06:57:30|690.63|686.63|690.26|686.26|690.65|686.65|690.17|686.17|36
1613977060000|2021-02-22 06:57:40|690.25|686.25|689.75|685.75|690.27|686.27|689.75|685.75|31
1613977070000|2021-02-22 06:57:50|689.78|685.78|689.7|685.7|690.29|686.29|689.7|685.7|33
1613977080000|2021-02-22 06:58:00|689.69|685.69|689.2|685.2|689.93|685.93|689.13|685.13|32
1613977090000|2021-02-22 06:58:10|689.19|685.19|689.22|685.22|689.29|685.29|689.19|685.19|23
1613977100000|2021-02-22 06:58:20|689.21|685.21|688.31|684.31|689.21|685.21|688.29|684.29|28
1613977110000|2021-02-22 06:58:30|688.23|684.23|688.38|684.38|688.44|684.44|688.23|684.23|26
1613977120000|2021-02-22 06:58:40|688.39|684.39|688.94|684.94|689.17|685.17|688.39|684.39|28
1613977130000|2021-02-22 06:58:50|688.91|684.91|688.2|684.2|688.91|684.91|688.2|684.2|34
1613977140000|2021-02-22 06:59:00|688.23|684.23|688.21|684.21|688.3|684.3|688.11|684.11|22
1613977150000|2021-02-22 06:59:10|688.33|684.33|688.6|684.6|688.72|684.72|688.33|684.33|28
1613977160000|2021-02-22 06:59:20|688.61|684.61|689.01|685.01|689.01|685.01|688.54|684.54|22
1613977170000|2021-02-22 06:59:30|689|685|688.76|684.76|689.08|685.08|688.55|684.55|29
1613977180000|2021-02-22 06:59:40|688.77|684.77|689.12|685.12|689.12|685.12|688.68|684.68|23
1613977190000|2021-02-22 06:59:50|689.13|685.13|688.97|684.97|689.13|685.13|688.93|684.93|22
1613977200000|2021-02-22 07:00:00|688.98|684.98|688.95|684.95|688.99|684.99|688.94|684.94|18
1613977210000|2021-02-22 07:00:10|688.94|684.94|687.95|683.95|688.94|684.94|687.78|683.78|36
1613977220000|2021-02-22 07:00:20|687.93|683.93|687.68|683.68|688.55|684.55|687.68|683.68|33
1613977230000|2021-02-22 07:00:30|687.63|683.63|687.59|683.59|687.63|683.63|687.38|683.38|30
1613977240000|2021-02-22 07:00:40|687.6|683.6|687.54|683.54|687.81|683.81|687.53|683.53|30
1613977250000|2021-02-22 07:00:50|687.53|683.53|687.45|683.45|687.55|683.55|687.4|683.4|25
1613977260000|2021-02-22 07:01:00|687.42|683.42|686.49|682.49|687.42|683.42|686.41|682.41|28
1613977270000|2021-02-22 07:01:10|686.52|682.52|686.41|682.41|686.9|682.9|686.39|682.39|37
1613977280000|2021-02-22 07:01:20|686.42|682.42|686.47|682.47|686.67|682.67|686.24|682.24|28
1613977290000|2021-02-22 07:01:30|686.45|682.45|686.45|682.45|686.59|682.59|686.41|682.41|18
1613977300000|2021-02-22 07:01:40|686.46|682.46|686.08|682.08|686.46|682.46|686.07|682.07|23
1613977310000|2021-02-22 07:01:50|686.05|682.05|686.15|682.15|686.32|682.32|686.05|682.05|26
1613977320000|2021-02-22 07:02:00|686.14|682.14|686.29|682.29|686.31|682.31|686.07|682.07|27
1613977330000|2021-02-22 07:02:10|686.32|682.32|686.39|682.39|686.44|682.44|686.32|682.32|20
1613977340000|2021-02-22 07:02:20|686.4|682.4|686.65|682.65|686.76|682.76|686.4|682.4|20
1613977350000|2021-02-22 07:02:30|686.66|682.66|686.33|682.33|686.81|682.81|686.33|682.33|28
1613977360000|2021-02-22 07:02:40|686.3|682.3|685.82|681.82|686.3|682.3|685.81|681.81|33
1613977370000|2021-02-22 07:02:50|685.72|681.72|685.53|681.53|685.76|681.76|685.25|681.25|30
1613977380000|2021-02-22 07:03:00|685.52|681.52|684.88|680.88|685.53|681.53|684.88|680.88|33
1613977390000|2021-02-22 07:03:10|684.87|680.87|683.79|679.79|684.87|680.87|683.75|679.75|31
1613977400000|2021-02-22 07:03:20|683.76|679.76|684.4|680.4|684.83|680.83|683.71|679.71|36
1613977410000|2021-02-22 07:03:30|684.55|680.55|683.91|679.91|684.64|680.64|683.84|679.84|32
1613977420000|2021-02-22 07:03:40|683.94|679.94|683.56|679.56|683.96|679.96|683.4|679.4|34
1613977430000|2021-02-22 07:03:50|683.57|679.57|683.98|679.98|684.17|680.17|683.41|679.41|34
1613977440000|2021-02-22 07:04:00|683.94|679.94|684.45|680.45|684.5|680.5|683.94|679.94|28
1613977450000|2021-02-22 07:04:10|684.37|680.37|684.66|680.66|684.66|680.66|684.37|680.37|31
1613977460000|2021-02-22 07:04:20|684.5|680.5|684.74|680.74|685.07|681.07|684.34|680.34|30
1613977470000|2021-02-22 07:04:30|684.76|680.76|684.9|680.9|684.9|680.9|684.56|680.56|26
1613977480000|2021-02-22 07:04:40|685.28|681.28|684.71|680.71|685.29|681.29|684.65|680.65|19
1613977490000|2021-02-22 07:04:50|684.72|680.72|685.12|681.12|685.59|681.59|684.59|680.59|29
1613977500000|2021-02-22 07:05:00|685.15|681.15|686.14|682.14|686.31|682.31|684.71|680.71|30
1613977510000|2021-02-22 07:05:10|686.15|682.15|686.97|682.97|686.97|682.97|686.15|682.15|33
1613977520000|2021-02-22 07:05:20|687.01|683.01|685.81|681.81|687.01|683.01|685.81|681.81|32
1613977530000|2021-02-22 07:05:30|685.78|681.78|685.24|681.24|685.78|681.78|685.09|681.09|32
1613977540000|2021-02-22 07:05:40|685.26|681.26|685.67|681.67|685.67|681.67|685.17|681.17|26
1613977550000|2021-02-22 07:05:50|685.71|681.71|685.85|681.85|685.88|681.88|685.64|681.64|30
1613977560000|2021-02-22 07:06:00|685.86|681.86|685.63|681.63|685.86|681.86|685.45|681.45|21
1613977570000|2021-02-22 07:06:10|685.7|681.7|685.6|681.6|685.72|681.72|685.51|681.51|30
1613977580000|2021-02-22 07:06:20|685.62|681.62|685.03|681.03|685.64|681.64|684.83|680.83|31
1613977590000|2021-02-22 07:06:30|685.04|681.04|684.6|680.6|685.11|681.11|684.6|680.6|31
1613977600000|2021-02-22 07:06:40|684.59|680.59|684.64|680.64|684.78|680.78|684.45|680.45|26
1613977610000|2021-02-22 07:06:50|684.62|680.62|684.82|680.82|685|681|684.59|680.59|31
1613977620000|2021-02-22 07:07:00|684.83|680.83|684.05|680.05|684.85|680.85|684.05|680.05|29
1613977630000|2021-02-22 07:07:10|684.11|680.11|683.92|679.92|684.12|680.12|683.65|679.65|27
1613977640000|2021-02-22 07:07:20|684.01|680.01|683.83|679.83|684.15|680.15|683.83|679.83|26
1613977650000|2021-02-22 07:07:30|683.84|679.84|684.27|680.27|684.32|680.32|683.84|679.84|31
1613977660000|2021-02-22 07:07:40|684.32|680.32|684.16|680.16|684.59|680.59|684.13|680.13|34
1613977670000|2021-02-22 07:07:50|684.32|680.32|684.18|680.18|684.44|680.44|684.16|680.16|29
1613977680000|2021-02-22 07:08:00|684.16|680.16|683.72|679.72|684.17|680.17|683.72|679.72|29
1613977690000|2021-02-22 07:08:10|683.66|679.66|684|680|684.24|680.24|683.66|679.66|26
1613977700000|2021-02-22 07:08:20|683.98|679.98|684.24|680.24|684.25|680.25|683.82|679.82|26
1613977710000|2021-02-22 07:08:30|684.26|680.26|684.51|680.51|684.76|680.76|684.15|680.15|30
1613977720000|2021-02-22 07:08:40|684.48|680.48|684.07|680.07|684.56|680.56|683.97|679.97|36
1613977730000|2021-02-22 07:08:50|684.12|680.12|684.17|680.17|684.18|680.18|683.86|679.86|27
1613977740000|2021-02-22 07:09:00|684.2|680.2|684.35|680.35|684.35|680.35|684.16|680.16|32
1613977750000|2021-02-22 07:09:10|684.37|680.37|683.91|679.91|684.39|680.39|683.88|679.88|35
1613977760000|2021-02-22 07:09:20|683.75|679.75|683.61|679.61|683.86|679.86|683.52|679.52|28
1613977770000|2021-02-22 07:09:30|683.6|679.6|683.69|679.69|683.69|679.69|683.51|679.51|27
1613977780000|2021-02-22 07:09:40|683.68|679.68|683.63|679.63|683.7|679.7|683.54|679.54|19
1613977790000|2021-02-22 07:09:50|683.65|679.65|683.75|679.75|683.78|679.78|683.56|679.56|25
1613977800000|2021-02-22 07:10:00|683.76|679.76|683.9|679.9|683.94|679.94|683.76|679.76|23
1613977810000|2021-02-22 07:10:10|683.8|679.8|683.22|679.22|683.8|679.8|683.22|679.22|29
1613977820000|2021-02-22 07:10:20|682.86|678.86|682.49|678.49|682.86|678.86|682.44|678.44|27
1613977830000|2021-02-22 07:10:30|682.46|678.46|682.41|678.41|682.68|678.68|682.33|678.33|29
1613977840000|2021-02-22 07:10:40|682.36|678.36|682.4|678.4|682.52|678.52|682.34|678.34|25
1613977850000|2021-02-22 07:10:50|682.42|678.42|682.2|678.2|682.43|678.43|682.01|678.01|25
1613977860000|2021-02-22 07:11:00|682.19|678.19|682.83|678.83|682.83|678.83|682.02|678.02|30
1613977870000|2021-02-22 07:11:10|682.77|678.77|682.22|678.22|682.77|678.77|682.22|678.22|34
1613977880000|2021-02-22 07:11:20|682.14|678.14|682.21|678.21|682.37|678.37|682.06|678.06|27
1613977890000|2021-02-22 07:11:30|682.16|678.16|682.41|678.41|682.43|678.43|682.12|678.12|35
1613977900000|2021-02-22 07:11:40|682.46|678.46|682.34|678.34|682.47|678.47|682.26|678.26|34
1613977910000|2021-02-22 07:11:50|682.35|678.35|682.38|678.38|682.54|678.54|682.23|678.23|28
1613977920000|2021-02-22 07:12:00|682.32|678.32|682.46|678.46|682.46|678.46|682.06|678.06|28
1613977930000|2021-02-22 07:12:10|682.45|678.45|682.38|678.38|682.67|678.67|682.38|678.38|24
1613977940000|2021-02-22 07:12:20|682.37|678.37|682.76|678.76|682.8|678.8|682.37|678.37|29
1613977950000|2021-02-22 07:12:30|682.81|678.81|682.65|678.65|682.96|678.96|682.65|678.65|29
1613977960000|2021-02-22 07:12:40|682.64|678.64|682.84|678.84|682.95|678.95|682.63|678.63|35
1613977970000|2021-02-22 07:12:50|683.21|679.21|683.34|679.34|683.51|679.51|683.2|679.2|28
1613977980000|2021-02-22 07:13:00|683.39|679.39|683.99|679.99|683.99|679.99|683.38|679.38|24
1613977990000|2021-02-22 07:13:10|683.98|679.98|684.03|680.03|684.06|680.06|683.87|679.87|21
1613978000000|2021-02-22 07:13:20|684.04|680.04|684.13|680.13|684.36|680.36|684.04|680.04|30
1613978010000|2021-02-22 07:13:30|684.14|680.14|684.25|680.25|684.26|680.26|684.12|680.12|20
1613978020000|2021-02-22 07:13:40|684.26|680.26|683.37|679.37|684.26|680.26|683.34|679.34|35
1613978030000|2021-02-22 07:13:50|683.34|679.34|683.88|679.88|683.91|679.91|683.33|679.33|29
1613978040000|2021-02-22 07:14:00|683.86|679.86|684.19|680.19|684.19|680.19|683.82|679.82|24
1613978050000|2021-02-22 07:14:10|684.14|680.14|685|681|685.02|681.02|684.14|680.14|31
1613978060000|2021-02-22 07:14:20|685.02|681.02|685.25|681.25|685.42|681.42|684.76|680.76|33
1613978070000|2021-02-22 07:14:30|685.26|681.26|685.58|681.58|685.58|681.58|684.99|680.99|26
1613978080000|2021-02-22 07:14:40|685.54|681.54|686.16|682.16|686.16|682.16|685.54|681.54|30
1613978090000|2021-02-22 07:14:50|686.08|682.08|686.44|682.44|686.65|682.65|686.08|682.08|30
1613978100000|2021-02-22 07:15:00|686.71|682.71|686.17|682.17|686.71|682.71|685.97|681.97|35
1613978110000|2021-02-22 07:15:10|686.2|682.2|686.59|682.59|686.59|682.59|685.76|681.76|35
1613978120000|2021-02-22 07:15:20|686.61|682.61|686.19|682.19|686.65|682.65|685.88|681.88|37
1613978130000|2021-02-22 07:15:30|686.27|682.27|686.23|682.23|686.77|682.77|686.18|682.18|33
1613978140000|2021-02-22 07:15:40|686.24|682.24|685.79|681.79|686.24|682.24|685.51|681.51|27
1613978150000|2021-02-22 07:15:50|685.81|681.81|685.1|681.1|685.81|681.81|685.08|681.08|31
1613978160000|2021-02-22 07:16:00|685.11|681.11|685.35|681.35|685.42|681.42|684.86|680.86|35
1613978170000|2021-02-22 07:16:10|685.23|681.23|685.01|681.01|685.47|681.47|685|681|33
1613978180000|2021-02-22 07:16:20|684.97|680.97|685.32|681.32|685.6|681.6|684.97|680.97|33
1613978190000|2021-02-22 07:16:30|685.34|681.34|685.58|681.58|685.58|681.58|685.25|681.25|37
1613978200000|2021-02-22 07:16:40|685.55|681.55|685.45|681.45|685.9|681.9|685.14|681.14|32
1613978210000|2021-02-22 07:16:50|685.46|681.46|685.78|681.78|685.99|681.99|685.45|681.45|36
1613978220000|2021-02-22 07:17:00|685.73|681.73|685.34|681.34|685.75|681.75|685.29|681.29|33
1613978230000|2021-02-22 07:17:10|685.31|681.31|685.58|681.58|685.66|681.66|685.31|681.31|33
1613978240000|2021-02-22 07:17:20|685.56|681.56|685.37|681.37|685.57|681.57|685.14|681.14|25
1613978250000|2021-02-22 07:17:30|685.4|681.4|685.89|681.89|685.89|681.89|685.4|681.4|33
1613978260000|2021-02-22 07:17:40|685.74|681.74|685.85|681.85|685.93|681.93|685.59|681.59|31
1613978270000|2021-02-22 07:17:50|685.86|681.86|686.08|682.08|686.33|682.33|685.73|681.73|32
1613978280000|2021-02-22 07:18:00|686.04|682.04|686.04|682.04|686.1|682.1|685.65|681.65|31
1613978290000|2021-02-22 07:18:10|686.05|682.05|686.74|682.74|686.74|682.74|686.03|682.03|34
1613978300000|2021-02-22 07:18:20|686.94|682.94|687.7|683.7|687.83|683.83|686.94|682.94|28
1613978310000|2021-02-22 07:18:30|687.76|683.76|687.41|683.41|687.95|683.95|687.28|683.28|31
1613978320000|2021-02-22 07:18:40|687.45|683.45|687.58|683.58|687.6|683.6|687.27|683.27|34
1613978330000|2021-02-22 07:18:50|687.62|683.62|687.49|683.49|687.62|683.62|687.41|683.41|33
1613978340000|2021-02-22 07:19:00|687.45|683.45|687.6|683.6|687.77|683.77|687.3|683.3|34
1613978350000|2021-02-22 07:19:10|687.56|683.56|687.52|683.52|687.67|683.67|687.45|683.45|31
1613978360000|2021-02-22 07:19:20|687.53|683.53|687.97|683.97|687.97|683.97|687.53|683.53|16
1613978370000|2021-02-22 07:19:30|687.96|683.96|688.19|684.19|688.25|684.25|687.96|683.96|22
1613978380000|2021-02-22 07:19:40|688.16|684.16|688.14|684.14|688.19|684.19|687.99|683.99|24
1613978390000|2021-02-22 07:19:50|688.13|684.13|687.97|683.97|688.18|684.18|687.97|683.97|21
1613978400000|2021-02-22 07:20:00|687.94|683.94|688.27|684.27|688.29|684.29|687.94|683.94|24
1613978410000|2021-02-22 07:20:10|688.3|684.3|688.28|684.28|688.34|684.34|688.15|684.15|25
1613978420000|2021-02-22 07:20:20|688.26|684.26|688.63|684.63|688.7|684.7|688.21|684.21|28
1613978430000|2021-02-22 07:20:30|688.58|684.58|688.94|684.94|688.94|684.94|688.58|684.58|21
1613978440000|2021-02-22 07:20:40|688.93|684.93|689.53|685.53|689.53|685.53|688.86|684.86|24
1613978450000|2021-02-22 07:20:50|689.59|685.59|689.45|685.45|689.64|685.64|689.29|685.29|32
1613978460000|2021-02-22 07:21:00|689.49|685.49|690.3|686.3|690.31|686.31|689.49|685.49|30
1613978470000|2021-02-22 07:21:10|690.28|686.28|690.15|686.15|690.28|686.28|689.96|685.96|32
1613978480000|2021-02-22 07:21:20|690.17|686.17|690.21|686.21|690.42|686.42|690.06|686.06|32
1613978490000|2021-02-22 07:21:30|690.16|686.16|690.21|686.21|690.3|686.3|690.1|686.1|30
1613978500000|2021-02-22 07:21:40|690.26|686.26|689.65|685.65|690.26|686.26|689.65|685.65|32
1613978510000|2021-02-22 07:21:50|689.58|685.58|689.47|685.47|689.59|685.59|689.34|685.34|29
1613978520000|2021-02-22 07:22:00|689.45|685.45|689.03|685.03|689.47|685.47|688.84|684.84|33
1613978530000|2021-02-22 07:22:10|689.08|685.08|689.02|685.02|689.13|685.13|688.9|684.9|33
1613978540000|2021-02-22 07:22:20|688.94|684.94|688.98|684.98|689.05|685.05|688.86|684.86|30
1613978550000|2021-02-22 07:22:30|689.02|685.02|688.84|684.84|689.1|685.1|688.76|684.76|31
1613978560000|2021-02-22 07:22:40|688.83|684.83|688.94|684.94|688.94|684.94|688.65|684.65|29
1613978570000|2021-02-22 07:22:50|688.95|684.95|688.7|684.7|688.96|684.96|688.67|684.67|26
1613978580000|2021-02-22 07:23:00|688.71|684.71|689.09|685.09|689.1|685.1|688.69|684.69|21
1613978590000|2021-02-22 07:23:10|689.03|685.03|689.64|685.64|689.89|685.89|689.03|685.03|32
1613978600000|2021-02-22 07:23:20|689.71|685.71|689.98|685.98|689.98|685.98|689.61|685.61|33
1613978610000|2021-02-22 07:23:30|690.03|686.03|690.69|686.69|690.69|686.69|689.98|685.98|27
1613978620000|2021-02-22 07:23:40|690.7|686.7|691.16|687.16|691.36|687.36|690.7|686.7|27
1613978630000|2021-02-22 07:23:50|691.2|687.2|692.43|688.43|692.46|688.46|691.03|687.03|32
1613978640000|2021-02-22 07:24:00|692.42|688.42|691.96|687.96|692.49|688.49|691.77|687.77|30
1613978650000|2021-02-22 07:24:10|691.99|687.99|691.99|687.99|692.09|688.09|691.96|687.96|25
1613978660000|2021-02-22 07:24:20|691.94|687.94|692.45|688.45|692.45|688.45|691.94|687.94|28
1613978670000|2021-02-22 07:24:30|692.42|688.42|692.5|688.5|692.75|688.75|692.4|688.4|27
1613978680000|2021-02-22 07:24:40|692.49|688.49|691.88|687.88|692.61|688.61|691.88|687.88|35
1613978690000|2021-02-22 07:24:50|691.91|687.91|691.64|687.64|691.98|687.98|691.63|687.63|35
1613978700000|2021-02-22 07:25:00|691.6|687.6|691.66|687.66|692.02|688.02|691.51|687.51|27
1613978710000|2021-02-22 07:25:10|691.72|687.72|691.41|687.41|691.9|687.9|691.39|687.39|32
1613978720000|2021-02-22 07:25:20|691.4|687.4|691.5|687.5|691.5|687.5|691.36|687.36|26
1613978730000|2021-02-22 07:25:30|691.45|687.45|691.35|687.35|691.45|687.45|691.31|687.31|26
1613978740000|2021-02-22 07:25:40|691.34|687.34|691.24|687.24|691.5|687.5|691.22|687.22|29
1613978750000|2021-02-22 07:25:50|691.21|687.21|691.34|687.34|691.34|687.34|691.17|687.17|23
1613978760000|2021-02-22 07:26:00|691.35|687.35|691.62|687.62|691.78|687.78|691.35|687.35|33
1613978770000|2021-02-22 07:26:10|691.65|687.65|691.95|687.95|692.03|688.03|691.63|687.63|26
1613978780000|2021-02-22 07:26:20|692.03|688.03|691.99|687.99|692.09|688.09|691.8|687.8|31
1613978790000|2021-02-22 07:26:30|692.25|688.25|692.52|688.52|692.52|688.52|692.11|688.11|35
1613978800000|2021-02-22 07:26:40|692.35|688.35|692.43|688.43|692.67|688.67|692.24|688.24|37
1613978810000|2021-02-22 07:26:50|692.37|688.37|691.81|687.81|692.38|688.38|691.62|687.62|37
1613978820000|2021-02-22 07:27:00|691.82|687.82|691.95|687.95|691.98|687.98|691.75|687.75|30
1613978830000|2021-02-22 07:27:10|691.96|687.96|692.48|688.48|692.48|688.48|691.93|687.93|25
1613978840000|2021-02-22 07:27:20|692.44|688.44|692.58|688.58|692.6|688.6|692.4|688.4|21
1613978850000|2021-02-22 07:27:30|692.46|688.46|692.48|688.48|692.63|688.63|692.37|688.37|32
1613978860000|2021-02-22 07:27:40|692.51|688.51|692.15|688.15|692.59|688.59|691.95|687.95|27
1613978870000|2021-02-22 07:27:50|692.21|688.21|691.9|687.9|692.22|688.22|691.76|687.76|27
1613978880000|2021-02-22 07:28:00|691.93|687.93|691.83|687.83|691.95|687.95|691.83|687.83|28
1613978890000|2021-02-22 07:28:10|691.9|687.9|691.58|687.58|691.95|687.95|691.57|687.57|32
1613978900000|2021-02-22 07:28:20|691.56|687.56|691.95|687.95|692.08|688.08|691.53|687.53|30
1613978910000|2021-02-22 07:28:30|691.98|687.98|692.29|688.29|692.31|688.31|691.96|687.96|25
1613978920000|2021-02-22 07:28:40|692.3|688.3|692.41|688.41|692.69|688.69|692.3|688.3|29
1613978930000|2021-02-22 07:28:50|692.55|688.55|692.14|688.14|692.55|688.55|692.08|688.08|30
1613978940000|2021-02-22 07:29:00|692.12|688.12|691.84|687.84|692.12|688.12|691.82|687.82|24
1613978950000|2021-02-22 07:29:10|691.85|687.85|691.88|687.88|691.89|687.89|691.83|687.83|21
1613978960000|2021-02-22 07:29:20|691.89|687.89|692.36|688.36|692.37|688.37|691.89|687.89|28
1613978970000|2021-02-22 07:29:30|692.34|688.34|691.93|687.93|692.34|688.34|691.93|687.93|24
1613978980000|2021-02-22 07:29:40|691.84|687.84|691.71|687.71|691.99|687.99|691.71|687.71|28
1613978990000|2021-02-22 07:29:50|691.63|687.63|691.63|687.63|691.71|687.71|691.43|687.43|27
1613979000000|2021-02-22 07:30:00|691.55|687.55|692.16|688.16|692.16|688.16|691.43|687.43|30
1613979010000|2021-02-22 07:30:10|692.15|688.15|692.6|688.6|692.66|688.66|692.15|688.15|28
1613979020000|2021-02-22 07:30:20|692.61|688.61|692.92|688.92|692.92|688.92|692.57|688.57|25
1613979030000|2021-02-22 07:30:30|692.91|688.91|693.19|689.19|693.2|689.2|692.91|688.91|21
1613979040000|2021-02-22 07:30:40|693.18|689.18|693.34|689.34|693.34|689.34|693.18|689.18|15
1613979050000|2021-02-22 07:30:50|693.35|689.35|693.2|689.2|693.35|689.35|693.13|689.13|29
1613979060000|2021-02-22 07:31:00|693.12|689.12|693.21|689.21|693.3|689.3|692.98|688.98|28
1613979070000|2021-02-22 07:31:10|693.29|689.29|693.29|689.29|693.52|689.52|693.24|689.24|28
1613979080000|2021-02-22 07:31:20|693.3|689.3|693.52|689.52|693.56|689.56|693.3|689.3|19
1613979090000|2021-02-22 07:31:30|693.45|689.45|693.2|689.2|693.57|689.57|692.94|688.94|35
1613979100000|2021-02-22 07:31:40|693.19|689.19|692.59|688.59|693.23|689.23|692.56|688.56|30
1613979110000|2021-02-22 07:31:50|692.58|688.58|692.64|688.64|692.64|688.64|692.4|688.4|27
1613979120000|2021-02-22 07:32:00|692.63|688.63|691.99|687.99|692.67|688.67|691.93|687.93|30
1613979130000|2021-02-22 07:32:10|692.01|688.01|692.32|688.32|692.34|688.34|692.01|688.01|27
1613979140000|2021-02-22 07:32:20|692.33|688.33|692.12|688.12|692.35|688.35|692.12|688.12|23
1613979150000|2021-02-22 07:32:30|692.13|688.13|691.66|687.66|692.15|688.15|691.53|687.53|29
1613979160000|2021-02-22 07:32:40|691.62|687.62|691.14|687.14|691.66|687.66|691.06|687.06|32
1613979170000|2021-02-22 07:32:50|691.15|687.15|690.95|686.95|691.16|687.16|690.82|686.82|29
1613979180000|2021-02-22 07:33:00|690.66|686.66|691.06|687.06|691.12|687.12|690.66|686.66|26
1613979190000|2021-02-22 07:33:10|691.03|687.03|691.54|687.54|691.54|687.54|691.03|687.03|22
1613979200000|2021-02-22 07:33:20|691.62|687.62|691.5|687.5|691.69|687.69|691.37|687.37|22
1613979210000|2021-02-22 07:33:30|691.44|687.44|691.7|687.7|691.79|687.79|691.44|687.44|23
1613979220000|2021-02-22 07:33:40|691.74|687.74|691.46|687.46|691.74|687.74|691.34|687.34|20
1613979230000|2021-02-22 07:33:50|691.49|687.49|691.33|687.33|691.51|687.51|691.33|687.33|21
1613979240000|2021-02-22 07:34:00|691.32|687.32|691.25|687.25|691.32|687.32|691.1|687.1|24
1613979250000|2021-02-22 07:34:10|691.27|687.27|691.71|687.71|692.05|688.05|691.27|687.27|28
1613979260000|2021-02-22 07:34:20|691.63|687.63|691.64|687.64|691.7|687.7|691.55|687.55|24
1613979270000|2021-02-22 07:34:30|691.63|687.63|691.24|687.24|691.64|687.64|691.24|687.24|23
1613979280000|2021-02-22 07:34:40|691.16|687.16|691.04|687.04|691.22|687.22|691.03|687.03|14
1613979290000|2021-02-22 07:34:50|691.03|687.03|691.06|687.06|691.09|687.09|691.02|687.02|20
1613979300000|2021-02-22 07:35:00|691.07|687.07|690.77|686.77|691.08|687.08|690.7|686.7|28
1613979310000|2021-02-22 07:35:10|690.73|686.73|690.43|686.43|690.76|686.76|690.15|686.15|31
1613979320000|2021-02-22 07:35:20|690.19|686.19|689.99|685.99|690.19|686.19|689.9|685.9|19
1613979330000|2021-02-22 07:35:30|690.11|686.11|689.77|685.77|690.55|686.55|689.66|685.66|31
1613979340000|2021-02-22 07:35:40|689.76|685.76|689.65|685.65|689.77|685.77|689.5|685.5|17
1613979350000|2021-02-22 07:35:50|689.83|685.83|689.34|685.34|689.83|685.83|689.29|685.29|30
1613979360000|2021-02-22 07:36:00|689.17|685.17|689.06|685.06|689.18|685.18|688.99|684.99|20
1613979370000|2021-02-22 07:36:10|689.04|685.04|689.06|685.06|689.08|685.08|688.98|684.98|11
1613979380000|2021-02-22 07:36:20|689.01|685.01|689.66|685.66|689.66|685.66|689.01|685.01|24
1613979390000|2021-02-22 07:36:30|689.67|685.67|689.75|685.75|690.52|686.52|689.67|685.67|34
1613979400000|2021-02-22 07:36:40|689.57|685.57|689.54|685.54|689.7|685.7|689.51|685.51|25
1613979410000|2021-02-22 07:36:50|689.53|685.53|690.16|686.16|690.19|686.19|689.53|685.53|25
1613979420000|2021-02-22 07:37:00|690.15|686.15|689.49|685.49|690.16|686.16|689.36|685.36|30
1613979430000|2021-02-22 07:37:10|689.5|685.5|690|686|690|686|689.5|685.5|33
1613979440000|2021-02-22 07:37:20|690.16|686.16|690.34|686.34|690.35|686.35|690.12|686.12|22
1613979450000|2021-02-22 07:37:30|690.35|686.35|690.79|686.79|690.79|686.79|690.35|686.35|23
1613979460000|2021-02-22 07:37:40|690.8|686.8|690.46|686.46|691.11|687.11|690.46|686.46|25
1613979470000|2021-02-22 07:37:50|690.48|686.48|690.02|686.02|690.49|686.49|689.98|685.98|33
1613979480000|2021-02-22 07:38:00|690.04|686.04|689.85|685.85|690.13|686.13|689.59|685.59|29
1613979490000|2021-02-22 07:38:10|689.86|685.86|690.1|686.1|690.1|686.1|689.86|685.86|26
1613979500000|2021-02-22 07:38:20|690.11|686.11|690.48|686.48|690.48|686.48|690.09|686.09|30
1613979510000|2021-02-22 07:38:30|690.49|686.49|690.43|686.43|690.53|686.53|690.34|686.34|30
1613979520000|2021-02-22 07:38:40|690.34|686.34|690.47|686.47|690.56|686.56|690.34|686.34|35
1613979530000|2021-02-22 07:38:50|690.72|686.72|690.8|686.8|690.8|686.8|690.64|686.64|34
1613979540000|2021-02-22 07:39:00|690.76|686.76|690.87|686.87|690.98|686.98|690.76|686.76|27
1613979550000|2021-02-22 07:39:10|690.85|686.85|690.97|686.97|691.04|687.04|690.83|686.83|26
1613979560000|2021-02-22 07:39:20|690.95|686.95|691.5|687.5|691.53|687.53|690.9|686.9|32
1613979570000|2021-02-22 07:39:30|691.33|687.33|691.71|687.71|692.04|688.04|691.33|687.33|27
1613979580000|2021-02-22 07:39:40|691.72|687.72|691.82|687.82|691.93|687.93|691.59|687.59|31
1613979590000|2021-02-22 07:39:50|691.79|687.79|691.17|687.17|691.82|687.82|691.17|687.17|29
1613979600000|2021-02-22 07:40:00|691.18|687.18|691.35|687.35|691.35|687.35|691.17|687.17|30
1613979610000|2021-02-22 07:40:10|691.31|687.31|691.65|687.65|691.65|687.65|691.3|687.3|26
1613979620000|2021-02-22 07:40:20|691.55|687.55|691.18|687.18|691.55|687.55|691.18|687.18|38
1613979630000|2021-02-22 07:40:30|691.14|687.14|690.67|686.67|691.14|687.14|690.66|686.66|29
1613979640000|2021-02-22 07:40:40|690.69|686.69|690|686|690.72|686.72|689.96|685.96|27
1613979650000|2021-02-22 07:40:50|689.97|685.97|689.49|685.49|689.97|685.97|689.26|685.26|34
1613979660000|2021-02-22 07:41:00|689.58|685.58|689.82|685.82|689.82|685.82|689.51|685.51|26
1613979670000|2021-02-22 07:41:10|689.75|685.75|690.22|686.22|690.41|686.41|689.75|685.75|33
1613979680000|2021-02-22 07:41:20|690.21|686.21|689.44|685.44|690.23|686.23|689.42|685.42|24
1613979690000|2021-02-22 07:41:30|689.56|685.56|690|686|690.01|686.01|689.53|685.53|33
1613979700000|2021-02-22 07:41:40|690.05|686.05|689.98|685.98|690.1|686.1|689.96|685.96|25
1613979710000|2021-02-22 07:41:50|689.97|685.97|690.29|686.29|690.29|686.29|689.85|685.85|27
1613979720000|2021-02-22 07:42:00|690.3|686.3|690.57|686.57|690.62|686.62|690.24|686.24|36
1613979730000|2021-02-22 07:42:10|690.56|686.56|691.1|687.1|691.1|687.1|690.38|686.38|32
1613979740000|2021-02-22 07:42:20|691.11|687.11|690.89|686.89|691.15|687.15|690.69|686.69|33
1613979750000|2021-02-22 07:42:30|690.96|686.96|690.72|686.72|690.97|686.97|690.61|686.61|29
1613979760000|2021-02-22 07:42:40|690.69|686.69|691.03|687.03|691.03|687.03|690.69|686.69|25
1613979770000|2021-02-22 07:42:50|691.04|687.04|691.29|687.29|691.29|687.29|691.04|687.04|26
1613979780000|2021-02-22 07:43:00|691.34|687.34|691.32|687.32|691.46|687.46|691.27|687.27|27
1613979790000|2021-02-22 07:43:10|691.31|687.31|691.59|687.59|691.64|687.64|691.17|687.17|23
1613979800000|2021-02-22 07:43:20|691.57|687.57|691.91|687.91|692.12|688.12|691.57|687.57|19
1613979810000|2021-02-22 07:43:30|691.93|687.93|691.83|687.83|692.16|688.16|691.83|687.83|32
1613979820000|2021-02-22 07:43:40|691.87|687.87|691.84|687.84|691.89|687.89|691.54|687.54|30
1613979830000|2021-02-22 07:43:50|691.9|687.9|691.66|687.66|691.93|687.93|691.58|687.58|31
1613979840000|2021-02-22 07:44:00|691.67|687.67|692.3|688.3|692.34|688.34|691.67|687.67|26
1613979850000|2021-02-22 07:44:10|692.28|688.28|692.44|688.44|692.46|688.46|692.25|688.25|27
1613979860000|2021-02-22 07:44:20|692.45|688.45|691.95|687.95|692.54|688.54|691.9|687.9|34
1613979870000|2021-02-22 07:44:30|691.96|687.96|692.08|688.08|692.12|688.12|691.96|687.96|15
1613979880000|2021-02-22 07:44:40|692.07|688.07|691.36|687.36|692.07|688.07|691.27|687.27|20
1613979890000|2021-02-22 07:44:50|691.37|687.37|691.84|687.84|691.84|687.84|691.37|687.37|27
1613979900000|2021-02-22 07:45:00|691.88|687.88|692.07|688.07|692.08|688.08|691.86|687.86|30
1613979910000|2021-02-22 07:45:10|692.06|688.06|691.85|687.85|692.1|688.1|691.78|687.78|26
1613979920000|2021-02-22 07:45:20|691.81|687.81|691.5|687.5|691.81|687.81|691.49|687.49|17
1613979930000|2021-02-22 07:45:30|691.49|687.49|691.18|687.18|691.53|687.53|691.16|687.16|28
1613979940000|2021-02-22 07:45:40|691.17|687.17|690.86|686.86|691.17|687.17|690.85|686.85|26
1613979950000|2021-02-22 07:45:50|690.81|686.81|690.98|686.98|691.04|687.04|690.5|686.5|33
1613979960000|2021-02-22 07:46:00|690.99|686.99|691.29|687.29|691.47|687.47|690.99|686.99|35
1613979970000|2021-02-22 07:46:10|691.28|687.28|691.46|687.46|691.46|687.46|690.99|686.99|33
1613979980000|2021-02-22 07:46:20|691.47|687.47|691.5|687.5|691.67|687.67|691.36|687.36|32
1613979990000|2021-02-22 07:46:30|691.47|687.47|691.29|687.29|691.52|687.52|691.25|687.25|29
1613980000000|2021-02-22 07:46:40|691.3|687.3|690.89|686.89|691.33|687.33|690.76|686.76|28
1613980010000|2021-02-22 07:46:50|690.83|686.83|690.83|686.83|690.87|686.87|690.76|686.76|29
1613980020000|2021-02-22 07:47:00|690.82|686.82|690.96|686.96|690.97|686.97|690.82|686.82|25
1613980030000|2021-02-22 07:47:10|690.97|686.97|690.91|686.91|691.38|687.38|690.79|686.79|37
1613980040000|2021-02-22 07:47:20|690.89|686.89|691.18|687.18|691.18|687.18|690.79|686.79|24
1613980050000|2021-02-22 07:47:30|691.17|687.17|690.87|686.87|691.2|687.2|690.79|686.79|29
1613980060000|2021-02-22 07:47:40|690.86|686.86|690.91|686.91|691.03|687.03|690.86|686.86|26
1613980070000|2021-02-22 07:47:50|690.92|686.92|690.56|686.56|690.92|686.92|690.56|686.56|30
1613980080000|2021-02-22 07:48:00|690.59|686.59|690.78|686.78|690.91|686.91|690.57|686.57|25
1613980090000|2021-02-22 07:48:10|690.81|686.81|690.64|686.64|690.88|686.88|690.53|686.53|32
1613980100000|2021-02-22 07:48:20|690.65|686.65|690.38|686.38|690.66|686.66|690.29|686.29|22
1613980110000|2021-02-22 07:48:30|690.21|686.21|690.21|686.21|690.22|686.22|690.01|686.01|30
1613980120000|2021-02-22 07:48:40|690.2|686.2|690.24|686.24|690.25|686.25|690.2|686.2|20
1613980130000|2021-02-22 07:48:50|690.25|686.25|690.17|686.17|690.62|686.62|690.07|686.07|31
1613980140000|2021-02-22 07:49:00|690.12|686.12|690.03|686.03|690.2|686.2|689.93|685.93|29
1613980150000|2021-02-22 07:49:10|690.05|686.05|690.08|686.08|690.23|686.23|689.96|685.96|30
1613980160000|2021-02-22 07:49:20|690.04|686.04|690.16|686.16|690.16|686.16|689.94|685.94|23
1613980170000|2021-02-22 07:49:30|690.2|686.2|690.39|686.39|690.61|686.61|690.18|686.18|31
1613980180000|2021-02-22 07:49:40|690.35|686.35|690.2|686.2|690.35|686.35|690.07|686.07|25
1613980190000|2021-02-22 07:49:50|690.21|686.21|690.37|686.37|690.47|686.47|690.17|686.17|24
1613980200000|2021-02-22 07:50:00|690.38|686.38|690.02|686.02|690.4|686.4|689.83|685.83|32
1613980210000|2021-02-22 07:50:10|690|686|690.1|686.1|690.11|686.11|690|686|18
1613980220000|2021-02-22 07:50:20|690.12|686.12|690.21|686.21|690.21|686.21|690.09|686.09|12
1613980230000|2021-02-22 07:50:30|690.22|686.22|690.34|686.34|690.51|686.51|690.22|686.22|30
1613980240000|2021-02-22 07:50:40|690.33|686.33|690.2|686.2|690.57|686.57|690.18|686.18|26
1613980250000|2021-02-22 07:50:50|690.19|686.19|690.27|686.27|690.27|686.27|690.08|686.08|32
1613980260000|2021-02-22 07:51:00|690.26|686.26|690.24|686.24|690.33|686.33|690.2|686.2|17
1613980270000|2021-02-22 07:51:10|690.22|686.22|690.28|686.28|690.29|686.29|690.19|686.19|21
1613980280000|2021-02-22 07:51:20|690.25|686.25|690.24|686.24|690.28|686.28|690.21|686.21|17
1613980290000|2021-02-22 07:51:30|690.22|686.22|690.03|686.03|690.23|686.23|689.88|685.88|27
1613980300000|2021-02-22 07:51:40|689.97|685.97|690.03|686.03|690.03|686.03|689.96|685.96|16
1613980310000|2021-02-22 07:51:50|689.99|685.99|690.28|686.28|690.29|686.29|689.99|685.99|26
1613980320000|2021-02-22 07:52:00|690.27|686.27|690.45|686.45|690.52|686.52|690.23|686.23|30
1613980330000|2021-02-22 07:52:10|690.46|686.46|690.7|686.7|690.73|686.73|690.45|686.45|31
1613980340000|2021-02-22 07:52:20|690.68|686.68|690.74|686.74|690.86|686.86|690.65|686.65|27
1613980350000|2021-02-22 07:52:30|690.71|686.71|690.55|686.55|690.75|686.75|690.54|686.54|34
1613980360000|2021-02-22 07:52:40|690.58|686.58|690.61|686.61|690.7|686.7|690.41|686.41|34
1613980370000|2021-02-22 07:52:50|690.58|686.58|690.61|686.61|690.63|686.63|690.47|686.47|29
1613980380000|2021-02-22 07:53:00|690.62|686.62|690.7|686.7|690.72|686.72|690.61|686.61|25
1613980390000|2021-02-22 07:53:10|690.68|686.68|690.54|686.54|690.68|686.68|690.49|686.49|27
1613980400000|2021-02-22 07:53:20|690.5|686.5|690.71|686.71|690.71|686.71|690.41|686.41|19
1613980410000|2021-02-22 07:53:30|690.7|686.7|690.45|686.45|690.71|686.71|690.4|686.4|23
1613980420000|2021-02-22 07:53:40|690.46|686.46|690.45|686.45|690.46|686.46|690.43|686.43|5
1613980430000|2021-02-22 07:53:50|690.46|686.46|690.36|686.36|690.51|686.51|690.36|686.36|8
1613980440000|2021-02-22 07:54:00|690.37|686.37|689.97|685.97|690.37|686.37|689.96|685.96|21
1613980450000|2021-02-22 07:54:10|690.01|686.01|689.67|685.67|690.02|686.02|689.64|685.64|29
1613980460000|2021-02-22 07:54:20|689.69|685.69|689.92|685.92|689.94|685.94|689.69|685.69|17
1613980470000|2021-02-22 07:54:30|689.91|685.91|689.61|685.61|689.91|685.91|689.58|685.58|23
1613980480000|2021-02-22 07:54:40|689.59|685.59|689.61|685.61|689.66|685.66|689.58|685.58|29
1613980490000|2021-02-22 07:54:50|689.62|685.62|689.83|685.83|689.99|685.99|689.61|685.61|23
1613980500000|2021-02-22 07:55:00|689.85|685.85|689.53|685.53|689.85|685.85|689.53|685.53|23
1613980510000|2021-02-22 07:55:10|689.35|685.35|688.97|684.97|689.35|685.35|688.97|684.97|11
1613980520000|2021-02-22 07:55:20|688.88|684.88|688.92|684.92|689.06|685.06|688.86|684.86|20
1613980530000|2021-02-22 07:55:30|688.93|684.93|688.82|684.82|688.94|684.94|688.82|684.82|14
1613980540000|2021-02-22 07:55:40|688.83|684.83|688.81|684.81|688.84|684.84|688.81|684.81|11
1613980550000|2021-02-22 07:55:50|688.8|684.8|688.82|684.82|689.03|685.03|688.8|684.8|26
1613980560000|2021-02-22 07:56:00|688.83|684.83|688.84|684.84|688.87|684.87|688.82|684.82|21
1613980570000|2021-02-22 07:56:10|688.85|684.85|689.24|685.24|689.25|685.25|688.84|684.84|22
1613980580000|2021-02-22 07:56:20|689.25|685.25|689.37|685.37|689.53|685.53|689.25|685.25|32
1613980590000|2021-02-22 07:56:30|689.36|685.36|689.36|685.36|689.44|685.44|689.36|685.36|13
1613980600000|2021-02-22 07:56:40|689.42|685.42|689.37|685.37|689.52|685.52|689.37|685.37|23
1613980610000|2021-02-22 07:56:50|689.32|685.32|689.03|685.03|689.32|685.32|689.03|685.03|32
1613980620000|2021-02-22 07:57:00|689.01|685.01|689.04|685.04|689.2|685.2|688.95|684.95|31
1613980630000|2021-02-22 07:57:10|689|685|689.55|685.55|689.55|685.55|688.94|684.94|32
1613980640000|2021-02-22 07:57:20|689.56|685.56|689.66|685.66|689.82|685.82|689.45|685.45|28
1613980650000|2021-02-22 07:57:30|689.56|685.56|689.48|685.48|689.56|685.56|689.36|685.36|35
1613980660000|2021-02-22 07:57:40|689.49|685.49|689.61|685.61|689.65|685.65|689.49|685.49|21
1613980670000|2021-02-22 07:57:50|689.6|685.6|689.84|685.84|689.84|685.84|689.6|685.6|25
1613980680000|2021-02-22 07:58:00|689.85|685.85|689.7|685.7|690|686|689.7|685.7|19
1613980690000|2021-02-22 07:58:10|689.71|685.71|689.76|685.76|689.79|685.79|689.71|685.71|12
1613980700000|2021-02-22 07:58:20|689.75|685.75|689.79|685.79|689.79|685.79|689.74|685.74|7
1613980710000|2021-02-22 07:58:30|689.78|685.78|689.64|685.64|689.88|685.88|689.58|685.58|24
1613980720000|2021-02-22 07:58:40|689.59|685.59|689.67|685.67|689.76|685.76|689.53|685.53|23
1613980730000|2021-02-22 07:58:50|689.68|685.68|689.61|685.61|689.68|685.68|689.58|685.58|19
1613980740000|2021-02-22 07:59:00|689.6|685.6|689.78|685.78|689.78|685.78|689.44|685.44|25
1613980750000|2021-02-22 07:59:10|689.79|685.79|689.69|685.69|689.94|685.94|689.66|685.66|12
1613980760000|2021-02-22 07:59:20|689.67|685.67|690.38|686.38|690.56|686.56|689.67|685.67|20
1613980770000|2021-02-22 07:59:30|690.37|686.37|690.4|686.4|690.46|686.46|690.26|686.26|12
1613980780000|2021-02-22 07:59:40|690.59|686.59|690.1|686.1|690.59|686.59|690.1|686.1|17
1613980790000|2021-02-22 07:59:50|690.08|686.08|690.11|686.11|690.14|686.14|689.83|685.83|20
1613980800000|2021-02-22 08:00:00|690.14|686.14|690.31|686.31|690.31|686.31|690.11|686.11|21
1613980810000|2021-02-22 08:00:10|690.22|686.22|690.42|686.42|690.43|686.43|690.2|686.2|20
1613980820000|2021-02-22 08:00:20|690.46|686.46|690.76|686.76|690.95|686.95|690.46|686.46|25
1613980830000|2021-02-22 08:00:30|690.78|686.78|690.9|686.9|690.9|686.9|690.75|686.75|27
1613980840000|2021-02-22 08:00:40|690.94|686.94|690.84|686.84|690.98|686.98|690.79|686.79|24
1613980850000|2021-02-22 08:00:50|690.9|686.9|691.13|687.13|691.22|687.22|690.85|686.85|24
1613980860000|2021-02-22 08:01:00|691.12|687.12|691.37|687.37|691.51|687.51|691.12|687.12|22
1613980870000|2021-02-22 08:01:10|691.36|687.36|691.49|687.49|691.49|687.49|691.36|687.36|20
1613980880000|2021-02-22 08:01:20|691.45|687.45|691.57|687.57|691.73|687.73|691.43|687.43|22
1613980890000|2021-02-22 08:01:30|691.52|687.52|691.52|687.52|691.91|687.91|691.51|687.51|26
1613980900000|2021-02-22 08:01:40|691.69|687.69|691.32|687.32|691.69|687.69|691.3|687.3|24
1613980910000|2021-02-22 08:01:50|691.31|687.31|691.19|687.19|691.32|687.32|691.09|687.09|16
1613980920000|2021-02-22 08:02:00|691.18|687.18|691.28|687.28|691.31|687.31|691.05|687.05|19
1613980930000|2021-02-22 08:02:10|691.29|687.29|691.04|687.04|691.29|687.29|690.9|686.9|14
1613980940000|2021-02-22 08:02:20|690.98|686.98|690.43|686.43|691.02|687.02|690.43|686.43|18
1613980950000|2021-02-22 08:02:30|690.45|686.45|689.68|685.68|690.45|686.45|689.68|685.68|24
1613980960000|2021-02-22 08:02:40|689.65|685.65|689.38|685.38|689.68|685.68|689.38|685.38|24
1613980970000|2021-02-22 08:02:50|689.44|685.44|688.94|684.94|689.44|685.44|688.94|684.94|21
1613980980000|2021-02-22 08:03:00|688.92|684.92|689.35|685.35|689.36|685.36|688.85|684.85|27
1613980990000|2021-02-22 08:03:10|689.28|685.28|688.75|684.75|689.28|685.28|688.75|684.75|24
1613981000000|2021-02-22 08:03:20|688.74|684.74|688.73|684.73|688.86|684.86|688.43|684.43|24
1613981010000|2021-02-22 08:03:30|688.7|684.7|688.44|684.44|688.73|684.73|688.44|684.44|13
1613981020000|2021-02-22 08:03:40|688.45|684.45|687.96|683.96|688.69|684.69|687.92|683.92|24
1613981030000|2021-02-22 08:03:50|687.95|683.95|687.3|683.3|687.96|683.96|687.3|683.3|19
1613981040000|2021-02-22 08:04:00|687.24|683.24|687.74|683.74|687.74|683.74|687.24|683.24|18
1613981050000|2021-02-22 08:04:10|687.77|683.77|687.95|683.95|687.95|683.95|687.75|683.75|14
1613981060000|2021-02-22 08:04:20|688.02|684.02|688.1|684.1|688.11|684.11|687.89|683.89|21
1613981070000|2021-02-22 08:04:30|688.17|684.17|687.88|683.88|688.33|684.33|687.88|683.88|24
1613981080000|2021-02-22 08:04:40|687.9|683.9|688.03|684.03|688.08|684.08|687.89|683.89|22
1613981090000|2021-02-22 08:04:50|688.06|684.06|687.93|683.93|688.06|684.06|687.82|683.82|15
1613981100000|2021-02-22 08:05:00|687.9|683.9|687.81|683.81|687.93|683.93|687.81|683.81|10
1613981110000|2021-02-22 08:05:10|687.8|683.8|687.49|683.49|687.8|683.8|687.4|683.4|19
1613981120000|2021-02-22 08:05:20|687.45|683.45|687.67|683.67|687.67|683.67|687.41|683.41|19
1613981130000|2021-02-22 08:05:30|687.68|683.68|687.72|683.72|687.78|683.78|687.66|683.66|22
1613981140000|2021-02-22 08:05:40|687.73|683.73|687.65|683.65|687.89|683.89|687.63|683.63|22
1613981150000|2021-02-22 08:05:50|687.57|683.57|687.2|683.2|687.66|683.66|687.19|683.19|22
1613981160000|2021-02-22 08:06:00|687.19|683.19|687.51|683.51|687.65|683.65|687.16|683.16|25
1613981170000|2021-02-22 08:06:10|687.46|683.46|687.36|683.36|687.46|683.46|687.33|683.33|19
1613981180000|2021-02-22 08:06:20|687.39|683.39|687.37|683.37|687.39|683.39|687.25|683.25|19
1613981190000|2021-02-22 08:06:30|687.43|683.43|687.95|683.95|687.99|683.99|687.43|683.43|21
1613981200000|2021-02-22 08:06:40|687.92|683.92|687.74|683.74|687.92|683.92|687.7|683.7|18
1613981210000|2021-02-22 08:06:50|687.75|683.75|687.62|683.62|687.81|683.81|687.59|683.59|24
1613981220000|2021-02-22 08:07:00|687.61|683.61|687.69|683.69|687.74|683.74|687.61|683.61|19
1613981230000|2021-02-22 08:07:10|687.67|683.67|687.61|683.61|687.71|683.71|687.6|683.6|12
1613981240000|2021-02-22 08:07:20|687.55|683.55|687.13|683.13|687.55|683.55|687.06|683.06|20
1613981250000|2021-02-22 08:07:30|687.14|683.14|687.17|683.17|687.17|683.17|687.05|683.05|11
1613981260000|2021-02-22 08:07:40|687.18|683.18|687.16|683.16|687.19|683.19|687.16|683.16|11
1613981270000|2021-02-22 08:07:50|687.18|683.18|686.66|682.66|687.18|683.18|686.63|682.63|18
1613981280000|2021-02-22 08:08:00|686.67|682.67|686.83|682.83|686.98|682.98|686.66|682.66|23
1613981290000|2021-02-22 08:08:10|686.82|682.82|686.6|682.6|686.84|682.84|686.57|682.57|16
1613981300000|2021-02-22 08:08:20|686.63|682.63|687.18|683.18|687.18|683.18|686.63|682.63|17
1613981310000|2021-02-22 08:08:30|687.17|683.17|687.04|683.04|687.33|683.33|687.04|683.04|20
1613981320000|2021-02-22 08:08:40|687.02|683.02|687.1|683.1|687.16|683.16|686.97|682.97|16
1613981330000|2021-02-22 08:08:50|687.12|683.12|687.16|683.16|687.23|683.23|687.12|683.12|14
1613981340000|2021-02-22 08:09:00|687.22|683.22|687.29|683.29|687.34|683.34|687.19|683.19|19
1613981350000|2021-02-22 08:09:10|687.23|683.23|687.61|683.61|687.61|683.61|687.23|683.23|18
1613981360000|2021-02-22 08:09:20|687.4|683.4|686.77|682.77|687.43|683.43|686.77|682.77|28
1613981370000|2021-02-22 08:09:30|686.78|682.78|686.84|682.84|686.89|682.89|686.69|682.69|23
1613981380000|2021-02-22 08:09:40|686.83|682.83|687.15|683.15|687.15|683.15|686.64|682.64|26
1613981390000|2021-02-22 08:09:50|687.24|683.24|686.85|682.85|687.24|683.24|686.82|682.82|25
1613981400000|2021-02-22 08:10:00|686.87|682.87|687.01|683.01|687.01|683.01|686.8|682.8|29
1613981410000|2021-02-22 08:10:10|686.96|682.96|687.43|683.43|687.67|683.67|686.81|682.81|33
1613981420000|2021-02-22 08:10:20|687.36|683.36|687.29|683.29|687.36|683.36|687.19|683.19|29
1613981430000|2021-02-22 08:10:30|687.3|683.3|687.24|683.24|687.32|683.32|687.18|683.18|27
1613981440000|2021-02-22 08:10:40|687.23|683.23|687.52|683.52|687.69|683.69|687.22|683.22|31
1613981450000|2021-02-22 08:10:50|687.46|683.46|687.13|683.13|687.47|683.47|687.13|683.13|17
1613981460000|2021-02-22 08:11:00|687.17|683.17|687.17|683.17|687.28|683.28|687.03|683.03|35
1613981470000|2021-02-22 08:11:10|687.19|683.19|687.29|683.29|687.3|683.3|687.09|683.09|23
1613981480000|2021-02-22 08:11:20|687.27|683.27|687.41|683.41|687.57|683.57|687.26|683.26|26
1613981490000|2021-02-22 08:11:30|687.43|683.43|687.38|683.38|687.6|683.6|687.38|683.38|21
1613981500000|2021-02-22 08:11:40|687.25|683.25|687.22|683.22|687.27|683.27|687.21|683.21|16
1613981510000|2021-02-22 08:11:50|687.23|683.23|687.27|683.27|687.32|683.32|687.23|683.23|15
1613981520000|2021-02-22 08:12:00|687.26|683.26|686.95|682.95|687.27|683.27|686.95|682.95|13
1613981530000|2021-02-22 08:12:10|686.9|682.9|686.49|682.49|686.9|682.9|686.43|682.43|32
1613981540000|2021-02-22 08:12:20|686.47|682.47|686.97|682.97|686.97|682.97|686.43|682.43|23
1613981550000|2021-02-22 08:12:30|686.93|682.93|686.98|682.98|687.01|683.01|686.93|682.93|18
1613981560000|2021-02-22 08:12:40|686.99|682.99|686.63|682.63|687.01|683.01|686.63|682.63|25
1613981570000|2021-02-22 08:12:50|686.65|682.65|686.51|682.51|686.67|682.67|686.42|682.42|25
1613981580000|2021-02-22 08:13:00|686.5|682.5|686.43|682.43|686.63|682.63|686.43|682.43|27
1613981590000|2021-02-22 08:13:10|686.4|682.4|684.9|680.9|686.4|682.4|684.87|680.87|31
1613981600000|2021-02-22 08:13:20|684.92|680.92|685.34|681.34|685.35|681.35|684.9|680.9|32
1613981610000|2021-02-22 08:13:30|685.33|681.33|685.57|681.57|685.59|681.59|685.33|681.33|30
1613981620000|2021-02-22 08:13:40|685.51|681.51|685.58|681.58|685.59|681.59|685.49|681.49|24
1613981630000|2021-02-22 08:13:50|685.56|681.56|685.57|681.57|685.59|681.59|685.39|681.39|21
1613981640000|2021-02-22 08:14:00|685.58|681.58|685.43|681.43|685.62|681.62|685.38|681.38|16
1613981650000|2021-02-22 08:14:10|685.38|681.38|685.15|681.15|685.45|681.45|685.1|681.1|29
1613981660000|2021-02-22 08:14:20|685.03|681.03|685.19|681.19|685.38|681.38|685.03|681.03|19
1613981670000|2021-02-22 08:14:30|685.17|681.17|685.22|681.22|685.53|681.53|685.1|681.1|34
1613981680000|2021-02-22 08:14:40|685.2|681.2|684.99|680.99|685.2|681.2|684.96|680.96|30
1613981690000|2021-02-22 08:14:50|684.97|680.97|684.72|680.72|684.97|680.97|684.72|680.72|13
1613981700000|2021-02-22 08:15:00|684.67|680.67|684.39|680.39|684.67|680.67|684.39|680.39|21
1613981710000|2021-02-22 08:15:10|684.37|680.37|684.98|680.98|684.98|680.98|684.36|680.36|26
1613981720000|2021-02-22 08:15:20|684.96|680.96|685.41|681.41|685.41|681.41|684.96|680.96|28
1613981730000|2021-02-22 08:15:30|685.43|681.43|685.84|681.84|685.84|681.84|685.43|681.43|32
1613981740000|2021-02-22 08:15:40|685.89|681.89|686.7|682.7|686.7|682.7|685.88|681.88|25
1613981750000|2021-02-22 08:15:50|686.68|682.68|686.58|682.58|686.71|682.71|686.25|682.25|26
1613981760000|2021-02-22 08:16:00|686.6|682.6|687.33|683.33|687.33|683.33|686.6|682.6|26
1613981770000|2021-02-22 08:16:10|687.37|683.37|687.9|683.9|687.9|683.9|687.37|683.37|20
1613981780000|2021-02-22 08:16:20|687.86|683.86|688.08|684.08|688.11|684.11|687.82|683.82|28
1613981790000|2021-02-22 08:16:30|688.1|684.1|688.01|684.01|688.1|684.1|687.61|683.61|22
1613981800000|2021-02-22 08:16:40|688.02|684.02|688.15|684.15|688.15|684.15|687.65|683.65|22
1613981810000|2021-02-22 08:16:50|688.17|684.17|689.73|685.73|689.83|685.83|688.17|684.17|27
1613981820000|2021-02-22 08:17:00|690.21|686.21|690.9|686.9|690.96|686.96|690.21|686.21|33
1613981830000|2021-02-22 08:17:10|690.91|686.91|692.24|688.24|692.24|688.24|690.67|686.67|31
1613981840000|2021-02-22 08:17:20|692.29|688.29|692.79|688.79|693.26|689.26|692.29|688.29|35
1613981850000|2021-02-22 08:17:30|692.77|688.77|693.17|689.17|693.24|689.24|692.77|688.77|34
1613981860000|2021-02-22 08:17:40|693.24|689.24|692.65|688.65|693.24|689.24|692.64|688.64|33
1613981870000|2021-02-22 08:17:50|692.62|688.62|692.37|688.37|692.64|688.64|692.37|688.37|31
1613981880000|2021-02-22 08:18:00|692.38|688.38|693.41|689.41|693.44|689.44|692.37|688.37|37
1613981890000|2021-02-22 08:18:10|693.4|689.4|693.23|689.23|693.45|689.45|693.15|689.15|32
1613981900000|2021-02-22 08:18:20|693.19|689.19|692.99|688.99|693.41|689.41|692.99|688.99|32
1613981910000|2021-02-22 08:18:30|692.88|688.88|693.32|689.32|693.77|689.77|692.88|688.88|37
1613981920000|2021-02-22 08:18:40|693.31|689.31|692.12|688.12|693.31|689.31|692.07|688.07|33
1613981930000|2021-02-22 08:18:50|692.08|688.08|691.92|687.92|692.22|688.22|691.68|687.68|33
1613981940000|2021-02-22 08:19:00|691.91|687.91|692.81|688.81|692.91|688.91|691.91|687.91|33
1613981950000|2021-02-22 08:19:10|692.73|688.73|692.47|688.47|693.17|689.17|692.46|688.46|34
1613981960000|2021-02-22 08:19:20|692.46|688.46|692.24|688.24|692.46|688.46|692.2|688.2|35
1613981970000|2021-02-22 08:19:30|692.23|688.23|691.82|687.82|692.23|688.23|691.51|687.51|33
1613981980000|2021-02-22 08:19:40|691.66|687.66|691.91|687.91|691.91|687.91|691.66|687.66|30
1613981990000|2021-02-22 08:19:50|691.97|687.97|691.46|687.46|691.97|687.97|691.45|687.45|30
1613982000000|2021-02-22 08:20:00|691.44|687.44|691.34|687.34|691.76|687.76|691.15|687.15|30
1613982010000|2021-02-22 08:20:10|691.3|687.3|691.54|687.54|691.54|687.54|691.3|687.3|23
1613982020000|2021-02-22 08:20:20|691.51|687.51|691.35|687.35|691.52|687.52|691.15|687.15|34
1613982030000|2021-02-22 08:20:30|691.29|687.29|690.61|686.61|691.29|687.29|690.56|686.56|26
1613982040000|2021-02-22 08:20:40|690.53|686.53|690.04|686.04|690.96|686.96|690.04|686.04|32
1613982050000|2021-02-22 08:20:50|690.01|686.01|689.79|685.79|690.01|686.01|689.58|685.58|27
1613982060000|2021-02-22 08:21:00|689.76|685.76|690.09|686.09|690.09|686.09|689.76|685.76|28
1613982070000|2021-02-22 08:21:10|690.08|686.08|689.74|685.74|690.08|686.08|689.74|685.74|31
1613982080000|2021-02-22 08:21:20|689.73|685.73|689.37|685.37|689.75|685.75|689.35|685.35|27
1613982090000|2021-02-22 08:21:30|689.4|685.4|689.31|685.31|689.49|685.49|689.27|685.27|18
1613982100000|2021-02-22 08:21:40|689.28|685.28|689.53|685.53|689.53|685.53|689.28|685.28|17
1613982110000|2021-02-22 08:21:50|689.54|685.54|689.79|685.79|689.92|685.92|689.54|685.54|30
1613982120000|2021-02-22 08:22:00|689.78|685.78|689.95|685.95|689.95|685.95|689.7|685.7|29
1613982130000|2021-02-22 08:22:10|690.11|686.11|690.14|686.14|690.17|686.17|690.04|686.04|28
1613982140000|2021-02-22 08:22:20|690.12|686.12|689.87|685.87|690.12|686.12|689.84|685.84|26
1613982150000|2021-02-22 08:22:30|689.83|685.83|689.66|685.66|689.91|685.91|689.62|685.62|29
1613982160000|2021-02-22 08:22:40|689.63|685.63|689.31|685.31|689.67|685.67|689.31|685.31|28
1613982170000|2021-02-22 08:22:50|689.3|685.3|689.02|685.02|689.3|685.3|688.93|684.93|22
1613982180000|2021-02-22 08:23:00|689.01|685.01|688.84|684.84|689.01|685.01|688.82|684.82|30
1613982190000|2021-02-22 08:23:10|688.82|684.82|689.11|685.11|689.15|685.15|688.75|684.75|21
1613982200000|2021-02-22 08:23:20|689.14|685.14|688.86|684.86|689.14|685.14|688.84|684.84|31
1613982210000|2021-02-22 08:23:30|688.85|684.85|688.87|684.87|688.87|684.87|688.7|684.7|24
1613982220000|2021-02-22 08:23:40|688.96|684.96|689.28|685.28|689.34|685.34|688.96|684.96|33
1613982230000|2021-02-22 08:23:50|689.3|685.3|689.53|685.53|689.57|685.57|689.24|685.24|31
1613982240000|2021-02-22 08:24:00|689.55|685.55|689.03|685.03|689.65|685.65|689.02|685.02|26
1613982250000|2021-02-22 08:24:10|688.97|684.97|688.88|684.88|689.02|685.02|688.73|684.73|29
1613982260000|2021-02-22 08:24:20|688.83|684.83|689.03|685.03|689.12|685.12|688.77|684.77|24
1613982270000|2021-02-22 08:24:30|689|685|689.07|685.07|689.31|685.31|688.89|684.89|28
1613982280000|2021-02-22 08:24:40|689.04|685.04|688.97|684.97|689.11|685.11|688.92|684.92|32
1613982290000|2021-02-22 08:24:50|688.91|684.91|689.04|685.04|689.08|685.08|688.89|684.89|19
1613982300000|2021-02-22 08:25:00|689.02|685.02|688.64|684.64|689.04|685.04|688.61|684.61|27
1613982310000|2021-02-22 08:25:10|688.62|684.62|688.75|684.75|688.75|684.75|688.56|684.56|31
1613982320000|2021-02-22 08:25:20|688.69|684.69|688.86|684.86|688.91|684.91|688.67|684.67|27
1613982330000|2021-02-22 08:25:30|688.85|684.85|689.22|685.22|689.22|685.22|688.85|684.85|23
1613982340000|2021-02-22 08:25:40|689.23|685.23|689.69|685.69|689.7|685.7|689.23|685.23|31
1613982350000|2021-02-22 08:25:50|689.7|685.7|690.32|686.32|690.35|686.35|689.7|685.7|28
1613982360000|2021-02-22 08:26:00|690.35|686.35|690.55|686.55|690.68|686.68|689.83|685.83|33
1613982370000|2021-02-22 08:26:10|690.62|686.62|690.68|686.68|690.68|686.68|690.56|686.56|26
1613982380000|2021-02-22 08:26:20|690.63|686.63|691.07|687.07|691.08|687.08|690.59|686.59|27
1613982390000|2021-02-22 08:26:30|691.08|687.08|690.74|686.74|691.24|687.24|690.74|686.74|17
1613982400000|2021-02-22 08:26:40|690.77|686.77|690.58|686.58|690.78|686.78|690.45|686.45|29
1613982410000|2021-02-22 08:26:50|690.54|686.54|690.36|686.36|690.56|686.56|690.26|686.26|29
1613982420000|2021-02-22 08:27:00|690.33|686.33|690.03|686.03|690.36|686.36|690.01|686.01|27
1613982430000|2021-02-22 08:27:10|690.02|686.02|689.6|685.6|690.02|686.02|689.44|685.44|27
1613982440000|2021-02-22 08:27:20|689.61|685.61|689.22|685.22|689.61|685.61|689.17|685.17|33
1613982450000|2021-02-22 08:27:30|689.27|685.27|689.5|685.5|689.54|685.54|689.2|685.2|35
1613982460000|2021-02-22 08:27:40|689.49|685.49|689.41|685.41|689.67|685.67|689.26|685.26|29
1613982470000|2021-02-22 08:27:50|689.42|685.42|689.01|685.01|689.45|685.45|688.94|684.94|28
1613982480000|2021-02-22 08:28:00|688.98|684.98|689.58|685.58|689.61|685.61|688.93|684.93|30
1613982490000|2021-02-22 08:28:10|689.57|685.57|689.93|685.93|689.96|685.96|689.52|685.52|19
1613982500000|2021-02-22 08:28:20|689.94|685.94|690.12|686.12|690.27|686.27|689.93|685.93|31
1613982510000|2021-02-22 08:28:30|690.13|686.13|689.67|685.67|690.13|686.13|689.61|685.61|23
1613982520000|2021-02-22 08:28:40|689.66|685.66|689.34|685.34|689.67|685.67|689.34|685.34|19
1613982530000|2021-02-22 08:28:50|689.33|685.33|689.37|685.37|689.4|685.4|689.31|685.31|23
1613982540000|2021-02-22 08:29:00|689.38|685.38|689.24|685.24|689.42|685.42|689.24|685.24|23
1613982550000|2021-02-22 08:29:10|689.18|685.18|688.91|684.91|689.21|685.21|688.76|684.76|29
1613982560000|2021-02-22 08:29:20|688.92|684.92|689.24|685.24|689.24|685.24|688.92|684.92|30
1613982570000|2021-02-22 08:29:30|689.26|685.26|689.34|685.34|689.53|685.53|689.24|685.24|32
1613982580000|2021-02-22 08:29:40|689.22|685.22|689|685|689.22|685.22|688.9|684.9|23
1613982590000|2021-02-22 08:29:50|688.95|684.95|688.82|684.82|689.01|685.01|688.82|684.82|24
1613982600000|2021-02-22 08:30:00|688.84|684.84|688.83|684.83|688.86|684.86|688.79|684.79|18
1613982610000|2021-02-22 08:30:10|688.84|684.84|689.62|685.62|689.62|685.62|688.84|684.84|22
1613982620000|2021-02-22 08:30:20|689.74|685.74|689.63|685.63|689.74|685.74|689.49|685.49|27
1613982630000|2021-02-22 08:30:30|689.64|685.64|689.62|685.62|689.64|685.64|689.41|685.41|32
1613982640000|2021-02-22 08:30:40|689.58|685.58|689.51|685.51|689.58|685.58|689.51|685.51|25
1613982650000|2021-02-22 08:30:50|689.5|685.5|689.39|685.39|689.5|685.5|689.22|685.22|26
1613982660000|2021-02-22 08:31:00|689.26|685.26|689.29|685.29|689.34|685.34|689.23|685.23|28
1613982670000|2021-02-22 08:31:10|689.3|685.3|688.96|684.96|689.31|685.31|688.92|684.92|29
1613982680000|2021-02-22 08:31:20|688.98|684.98|688.68|684.68|688.98|684.98|688.68|684.68|17
1613982690000|2021-02-22 08:31:30|688.67|684.67|688.7|684.7|688.7|684.7|688.51|684.51|23
1613982700000|2021-02-22 08:31:40|688.34|684.34|688.83|684.83|688.83|684.83|688.32|684.32|32
1613982710000|2021-02-22 08:31:50|688.76|684.76|688.58|684.58|688.78|684.78|688.53|684.53|32
1613982720000|2021-02-22 08:32:00|688.55|684.55|688.43|684.43|688.56|684.56|688.37|684.37|34
1613982730000|2021-02-22 08:32:10|688.41|684.41|688.23|684.23|688.47|684.47|688.22|684.22|21
1613982740000|2021-02-22 08:32:20|688.21|684.21|687.91|683.91|688.21|684.21|687.89|683.89|17
1613982750000|2021-02-22 08:32:30|687.96|683.96|688.06|684.06|688.1|684.1|687.83|683.83|22
1613982760000|2021-02-22 08:32:40|688.05|684.05|688.17|684.17|688.42|684.42|687.94|683.94|29
1613982770000|2021-02-22 08:32:50|688.19|684.19|688.01|684.01|688.19|684.19|688.01|684.01|28
1613982780000|2021-02-22 08:33:00|688|684|688.75|684.75|688.76|684.76|687.99|683.99|30
1613982790000|2021-02-22 08:33:10|688.69|684.69|688.97|684.97|689.15|685.15|688.6|684.6|30
1613982800000|2021-02-22 08:33:20|689.04|685.04|688.7|684.7|689.12|685.12|688.64|684.64|32
1613982810000|2021-02-22 08:33:30|688.68|684.68|688.52|684.52|688.68|684.68|688.47|684.47|17
1613982820000|2021-02-22 08:33:40|688.51|684.51|688.34|684.34|688.53|684.53|688.34|684.34|25
1613982830000|2021-02-22 08:33:50|688.38|684.38|688.57|684.57|688.57|684.57|688.33|684.33|25
1613982840000|2021-02-22 08:34:00|688.55|684.55|688.58|684.58|688.58|684.58|688.55|684.55|13
1613982850000|2021-02-22 08:34:10|688.57|684.57|688.19|684.19|688.6|684.6|688.12|684.12|29
1613982860000|2021-02-22 08:34:20|688.18|684.18|687.94|683.94|688.18|684.18|687.93|683.93|27
1613982870000|2021-02-22 08:34:30|687.92|683.92|687.64|683.64|687.93|683.93|687.64|683.64|23
1613982880000|2021-02-22 08:34:40|687.65|683.65|687.72|683.72|687.72|683.72|687.65|683.65|19
1613982890000|2021-02-22 08:34:50|687.73|683.73|687.61|683.61|687.78|683.78|687.61|683.61|18
1613982900000|2021-02-22 08:35:00|687.6|683.6|687.47|683.47|687.6|683.6|687.47|683.47|15
1613982910000|2021-02-22 08:35:10|687.43|683.43|687.1|683.1|687.43|683.43|686.9|682.9|27
1613982920000|2021-02-22 08:35:20|687.13|683.13|687.68|683.68|687.68|683.68|687.13|683.13|29
1613982930000|2021-02-22 08:35:30|687.65|683.65|687.9|683.9|687.9|683.9|687.61|683.61|26
1613982940000|2021-02-22 08:35:40|687.88|683.88|687.51|683.51|687.88|683.88|687.51|683.51|30
1613982950000|2021-02-22 08:35:50|687.53|683.53|687.61|683.61|687.78|683.78|687.52|683.52|23
1613982960000|2021-02-22 08:36:00|687.62|683.62|687.46|683.46|687.76|683.76|687.46|683.46|26
1613982970000|2021-02-22 08:36:10|687.47|683.47|687.37|683.37|687.48|683.48|687.35|683.35|22
1613982980000|2021-02-22 08:36:20|687.36|683.36|687.45|683.45|687.49|683.49|687.36|683.36|21
1613982990000|2021-02-22 08:36:30|687.5|683.5|687.26|683.26|687.57|683.57|687.26|683.26|23
1613983000000|2021-02-22 08:36:40|687.25|683.25|687.4|683.4|687.53|683.53|687.25|683.25|28
1613983010000|2021-02-22 08:36:50|687.39|683.39|687.57|683.57|687.59|683.59|687.34|683.34|27
1613983020000|2021-02-22 08:37:00|687.58|683.58|687.78|683.78|687.78|683.78|687.42|683.42|32
1613983030000|2021-02-22 08:37:10|687.8|683.8|687.68|683.68|687.94|683.94|687.68|683.68|24
1613983040000|2021-02-22 08:37:20|687.72|683.72|687.86|683.86|688.02|684.02|687.68|683.68|29
1613983050000|2021-02-22 08:37:30|687.85|683.85|687.47|683.47|687.88|683.88|687.43|683.43|31
1613983060000|2021-02-22 08:37:40|687.56|683.56|687.51|683.51|687.63|683.63|687.51|683.51|26
1613983070000|2021-02-22 08:37:50|687.53|683.53|687.59|683.59|687.66|683.66|687.53|683.53|22
1613983080000|2021-02-22 08:38:00|687.58|683.58|687.39|683.39|687.61|683.61|687.39|683.39|19
1613983100000|2021-02-22 08:38:20|687.4|683.4|686.92|682.92|687.4|683.4|686.92|682.92|19
1613983110000|2021-02-22 08:38:30|686.91|682.91|686.46|682.46|686.91|682.91|686.4|682.4|21
1613983120000|2021-02-22 08:38:40|686.45|682.45|686.21|682.21|686.48|682.48|685.9|681.9|30
1613983130000|2021-02-22 08:38:50|686.18|682.18|685.43|681.43|686.24|682.24|685.35|681.35|31
1613983140000|2021-02-22 08:39:00|685.41|681.41|685.88|681.88|685.88|681.88|685.21|681.21|26
1613983150000|2021-02-22 08:39:10|685.9|681.9|685.89|681.89|686.39|682.39|685.75|681.75|35
1613983160000|2021-02-22 08:39:20|685.88|681.88|686.02|682.02|686.24|682.24|685.87|681.87|33
1613983170000|2021-02-22 08:39:30|686.03|682.03|685.67|681.67|686.03|682.03|685.46|681.46|37
1613983180000|2021-02-22 08:39:40|685.64|681.64|685.45|681.45|685.67|681.67|685.14|681.14|27
1613983190000|2021-02-22 08:39:50|685.48|681.48|684.91|680.91|685.48|681.48|684.89|680.89|28
1613983200000|2021-02-22 08:40:00|684.9|680.9|685.01|681.01|685.19|681.19|684.87|680.87|32
1613983210000|2021-02-22 08:40:10|685.02|681.02|685.1|681.1|685.22|681.22|685.02|681.02|31
1613983220000|2021-02-22 08:40:20|685.05|681.05|685.58|681.58|685.58|681.58|685.05|681.05|30
1613983230000|2021-02-22 08:40:30|685.6|681.6|685.7|681.7|685.7|681.7|685.53|681.53|23
1613983240000|2021-02-22 08:40:40|685.69|681.69|686.19|682.19|686.19|682.19|685.69|681.69|30
1613983250000|2021-02-22 08:40:50|686.18|682.18|685.84|681.84|686.18|682.18|685.74|681.74|31
1613983260000|2021-02-22 08:41:00|685.81|681.81|685.45|681.45|685.81|681.81|685.45|681.45|25
1613983270000|2021-02-22 08:41:10|685.52|681.52|685.24|681.24|685.53|681.53|685.24|681.24|27
1613983280000|2021-02-22 08:41:20|685.25|681.25|685.48|681.48|685.5|681.5|685.25|681.25|34
1613983290000|2021-02-22 08:41:30|685.53|681.53|685.7|681.7|685.74|681.74|685.53|681.53|30
1613983300000|2021-02-22 08:41:40|685.72|681.72|685.94|681.94|685.94|681.94|685.39|681.39|36
1613983310000|2021-02-22 08:41:50|685.95|681.95|685.75|681.75|685.97|681.97|685.71|681.71|30
1613983320000|2021-02-22 08:42:00|685.79|681.79|685.6|681.6|685.8|681.8|685.46|681.46|30
1613983330000|2021-02-22 08:42:10|685.61|681.61|685.62|681.62|685.81|681.81|685.61|681.61|23
1613983340000|2021-02-22 08:42:20|685.61|681.61|685.44|681.44|685.61|681.61|685.44|681.44|25
1613983350000|2021-02-22 08:42:30|685.48|681.48|685.23|681.23|685.48|681.48|685.23|681.23|21
1613983360000|2021-02-22 08:42:40|685.22|681.22|685.21|681.21|685.35|681.35|685.18|681.18|19
1613983370000|2021-02-22 08:42:50|685.24|681.24|685.2|681.2|685.47|681.47|685.18|681.18|32
1613983380000|2021-02-22 08:43:00|685.21|681.21|685.64|681.64|685.66|681.66|685.21|681.21|20
1613983390000|2021-02-22 08:43:10|685.63|681.63|685.57|681.57|685.67|681.67|685.55|681.55|31
1613983400000|2021-02-22 08:43:20|685.58|681.58|685.65|681.65|685.66|681.66|685.38|681.38|29
1613983410000|2021-02-22 08:43:30|685.64|681.64|685.37|681.37|685.67|681.67|685.35|681.35|18
1613983420000|2021-02-22 08:43:40|685.39|681.39|685.32|681.32|685.4|681.4|685.29|681.29|19
1613983430000|2021-02-22 08:43:50|685.4|681.4|685.59|681.59|685.71|681.71|685.36|681.36|23
1613983440000|2021-02-22 08:44:00|685.49|681.49|685.86|681.86|685.86|681.86|685.47|681.47|28
1613983450000|2021-02-22 08:44:10|685.85|681.85|685.5|681.5|685.86|681.86|685.5|681.5|29
1613983460000|2021-02-22 08:44:20|685.49|681.49|685.27|681.27|685.49|681.49|685.17|681.17|30
1613983470000|2021-02-22 08:44:30|685.33|681.33|685.17|681.17|685.33|681.33|685.15|681.15|17
1613983480000|2021-02-22 08:44:40|685.16|681.16|685.39|681.39|685.4|681.4|685.16|681.16|29
1613983490000|2021-02-22 08:44:50|685.4|681.4|685.32|681.32|685.4|681.4|685.11|681.11|30
1613983500000|2021-02-22 08:45:00|685.34|681.34|685.72|681.72|685.72|681.72|685.34|681.34|29
1613983510000|2021-02-22 08:45:10|685.75|681.75|685.5|681.5|685.88|681.88|685.5|681.5|31
1613983520000|2021-02-22 08:45:20|685.45|681.45|685.24|681.24|685.54|681.54|685.22|681.22|25
1613983530000|2021-02-22 08:45:30|685.21|681.21|685.2|681.2|685.33|681.33|685.18|681.18|8
1613983540000|2021-02-22 08:45:40|685.19|681.19|685.29|681.29|685.31|681.31|685.12|681.12|27
1613983550000|2021-02-22 08:45:50|685.25|681.25|685.18|681.18|685.31|681.31|685.06|681.06|18
1613983560000|2021-02-22 08:46:00|685.16|681.16|685.25|681.25|685.3|681.3|685.12|681.12|17
1613983570000|2021-02-22 08:46:10|685.23|681.23|685.25|681.25|685.31|681.31|685.12|681.12|29
1613983580000|2021-02-22 08:46:20|685.27|681.27|685.37|681.37|685.39|681.39|685.08|681.08|30
1613983590000|2021-02-22 08:46:30|685.41|681.41|685.01|681.01|685.41|681.41|685.01|681.01|33
1613983600000|2021-02-22 08:46:40|685.04|681.04|685.59|681.59|685.59|681.59|685.04|681.04|22
1613983610000|2021-02-22 08:46:50|685.57|681.57|685.95|681.95|686.02|682.02|685.52|681.52|20
1613983620000|2021-02-22 08:47:00|685.89|681.89|686.39|682.39|686.39|682.39|685.89|681.89|12
1613983630000|2021-02-22 08:47:10|686.32|682.32|686.57|682.57|686.63|682.63|686.32|682.32|23
1613983640000|2021-02-22 08:47:20|686.58|682.58|687|683|687|683|686.58|682.58|27
1613983650000|2021-02-22 08:47:30|687.01|683.01|687.25|683.25|687.25|683.25|687|683|26
1613983660000|2021-02-22 08:47:40|687.16|683.16|687.31|683.31|687.33|683.33|687.11|683.11|27
1613983670000|2021-02-22 08:47:50|687.36|683.36|687.29|683.29|687.41|683.41|687.13|683.13|30
1613983680000|2021-02-22 08:48:00|687.28|683.28|686.91|682.91|687.28|683.28|686.9|682.9|22
1613983690000|2021-02-22 08:48:10|686.9|682.9|686.86|682.86|687.06|683.06|686.86|682.86|27
1613983700000|2021-02-22 08:48:20|686.71|682.71|686.48|682.48|686.8|682.8|686.48|682.48|17
1613983710000|2021-02-22 08:48:30|686.47|682.47|686.19|682.19|686.48|682.48|686.19|682.19|29
1613983720000|2021-02-22 08:48:40|686.1|682.1|685.81|681.81|686.1|682.1|685.66|681.66|23
1613983730000|2021-02-22 08:48:50|685.82|681.82|686.05|682.05|686.05|682.05|685.77|681.77|26
1613983740000|2021-02-22 08:49:00|686.04|682.04|686.03|682.03|686.15|682.15|686.01|682.01|15
1613983750000|2021-02-22 08:49:10|686.04|682.04|686.21|682.21|686.44|682.44|686.02|682.02|30
1613983760000|2021-02-22 08:49:20|686.15|682.15|686.19|682.19|686.22|682.22|685.96|681.96|30
1613983770000|2021-02-22 08:49:30|686.14|682.14|685.82|681.82|686.14|682.14|685.82|681.82|27
1613983780000|2021-02-22 08:49:40|685.81|681.81|685.85|681.85|685.92|681.92|685.7|681.7|19
1613983790000|2021-02-22 08:49:50|685.83|681.83|685.79|681.79|685.84|681.84|685.78|681.78|14
1613983800000|2021-02-22 08:50:00|685.8|681.8|685.33|681.33|685.8|681.8|685.22|681.22|28
1613983810000|2021-02-22 08:50:10|685.34|681.34|685.31|681.31|685.47|681.47|685.24|681.24|32
1613983820000|2021-02-22 08:50:20|685.28|681.28|685.31|681.31|685.37|681.37|685.11|681.11|31
1613983830000|2021-02-22 08:50:30|685.28|681.28|685.15|681.15|685.32|681.32|685.15|681.15|25
1613983840000|2021-02-22 08:50:40|685.13|681.13|685.05|681.05|685.13|681.13|684.92|680.92|16
1613983850000|2021-02-22 08:50:50|684.96|680.96|685.06|681.06|685.15|681.15|684.9|680.9|24
1613983860000|2021-02-22 08:51:00|685.07|681.07|685.05|681.05|685.15|681.15|685.05|681.05|29
1613983870000|2021-02-22 08:51:10|685.06|681.06|684.37|680.37|685.06|681.06|684.35|680.35|22
1613983880000|2021-02-22 08:51:20|684.33|680.33|684.22|680.22|684.33|680.33|684.16|680.16|18
1613983890000|2021-02-22 08:51:30|684.23|680.23|684.07|680.07|684.31|680.31|684.06|680.06|21
1613983900000|2021-02-22 08:51:40|684.01|680.01|683.62|679.62|684.01|680.01|683.62|679.62|30
1613983910000|2021-02-22 08:51:50|683.61|679.61|682.9|678.9|683.69|679.69|682.84|678.84|25
1613983920000|2021-02-22 08:52:00|682.87|678.87|683.07|679.07|683.47|679.47|682.87|678.87|31
1613983930000|2021-02-22 08:52:10|683.11|679.11|683.26|679.26|683.29|679.29|683.11|679.11|20
1613983940000|2021-02-22 08:52:20|683.23|679.23|682.89|678.89|683.24|679.24|682.89|678.89|25
1613983950000|2021-02-22 08:52:30|682.93|678.93|682.95|678.95|682.95|678.95|682.58|678.58|27
1613983960000|2021-02-22 08:52:40|682.94|678.94|682.69|678.69|682.94|678.94|682.66|678.66|18
1613983970000|2021-02-22 08:52:50|682.38|678.38|682.33|678.33|682.55|678.55|682.33|678.33|27
1613983980000|2021-02-22 08:53:00|682.34|678.34|682.06|678.06|682.34|678.34|682.06|678.06|27
1613983990000|2021-02-22 08:53:10|682.05|678.05|682.3|678.3|682.31|678.31|682.05|678.05|23
1613984000000|2021-02-22 08:53:20|682.31|678.31|682.57|678.57|682.76|678.76|682.29|678.29|33
1613984010000|2021-02-22 08:53:30|682.58|678.58|682.74|678.74|682.74|678.74|682.41|678.41|31
1613984020000|2021-02-22 08:53:40|682.75|678.75|682.9|678.9|682.97|678.97|682.47|678.47|27
1613984030000|2021-02-22 08:53:50|682.92|678.92|682.89|678.89|682.94|678.94|682.7|678.7|25
1613984040000|2021-02-22 08:54:00|682.94|678.94|682.86|678.86|682.97|678.97|682.81|678.81|29
1613984050000|2021-02-22 08:54:10|682.87|678.87|682.83|678.83|683.01|679.01|682.8|678.8|32
1613984060000|2021-02-22 08:54:20|682.86|678.86|682.86|678.86|683.08|679.08|682.85|678.85|26
1613984070000|2021-02-22 08:54:30|682.82|678.82|682.45|678.45|682.82|678.82|682.29|678.29|26
1613984080000|2021-02-22 08:54:40|682.43|678.43|682.55|678.55|682.55|678.55|682.26|678.26|16
1613984090000|2021-02-22 08:54:50|682.49|678.49|681.87|677.87|682.51|678.51|681.87|677.87|24
1613984100000|2021-02-22 08:55:00|681.49|677.49|681.87|677.87|682.12|678.12|681.49|677.49|29
1613984110000|2021-02-22 08:55:10|681.88|677.88|681.8|677.8|681.98|677.98|681.72|677.72|22
1613984120000|2021-02-22 08:55:20|681.75|677.75|682.06|678.06|682.1|678.1|681.75|677.75|25
1613984130000|2021-02-22 08:55:30|682.11|678.11|682|678|682.18|678.18|681.98|677.98|34
1613984140000|2021-02-22 08:55:40|681.98|677.98|682.05|678.05|682.28|678.28|681.98|677.98|25
1613984150000|2021-02-22 08:55:50|681.97|677.97|681.77|677.77|682.13|678.13|681.74|677.74|32
1613984160000|2021-02-22 08:56:00|681.72|677.72|681.74|677.74|681.77|677.77|681.69|677.69|18
1613984170000|2021-02-22 08:56:10|681.73|677.73|681.33|677.33|681.73|677.73|681.31|677.31|23
1613984180000|2021-02-22 08:56:20|681.35|677.35|681.1|677.1|681.57|677.57|681.1|677.1|21
1613984190000|2021-02-22 08:56:30|681.12|677.12|681.8|677.8|681.8|677.8|681.12|677.12|26
1613984200000|2021-02-22 08:56:40|681.74|677.74|681.43|677.43|681.76|677.76|681.34|677.34|35
1613984210000|2021-02-22 08:56:50|681.42|677.42|681.05|677.05|681.45|677.45|681.04|677.04|28
1613984220000|2021-02-22 08:57:00|681.01|677.01|680.78|676.78|681.01|677.01|680.55|676.55|25
1613984230000|2021-02-22 08:57:10|680.79|676.79|681.37|677.37|681.42|677.42|680.79|676.79|32
1613984240000|2021-02-22 08:57:20|681.36|677.36|681.09|677.09|681.45|677.45|681.05|677.05|33
1613984250000|2021-02-22 08:57:30|681.1|677.1|681.28|677.28|681.4|677.4|681.1|677.1|30
1613984260000|2021-02-22 08:57:40|681.27|677.27|681.27|677.27|681.35|677.35|681.14|677.14|25
1613984270000|2021-02-22 08:57:50|681.25|677.25|680.9|676.9|681.28|677.28|680.9|676.9|33
1613984280000|2021-02-22 08:58:00|680.87|676.87|681.12|677.12|681.27|677.27|680.82|676.82|37
1613984290000|2021-02-22 08:58:10|681.16|677.16|681.44|677.44|681.44|677.44|680.96|676.96|24
1613984300000|2021-02-22 08:58:20|681.45|677.45|681.78|677.78|681.8|677.8|681.45|677.45|28
1613984310000|2021-02-22 08:58:30|681.84|677.84|681.61|677.61|681.84|677.84|681.48|677.48|30
1613984320000|2021-02-22 08:58:40|681.62|677.62|681.27|677.27|681.63|677.63|681.21|677.21|29
1613984330000|2021-02-22 08:58:50|681.31|677.31|681.3|677.3|681.38|677.38|681.25|677.25|22
1613984340000|2021-02-22 08:59:00|681.32|677.32|680.69|676.69|681.32|677.32|680.69|676.69|29
1613984350000|2021-02-22 08:59:10|680.61|676.61|680.35|676.35|680.61|676.61|680.28|676.28|27
1613984360000|2021-02-22 08:59:20|680.31|676.31|680.25|676.25|680.39|676.39|680.18|676.18|20
1613984370000|2021-02-22 08:59:30|680.22|676.22|679.77|675.77|680.23|676.23|679.76|675.76|21
1613984380000|2021-02-22 08:59:40|679.75|675.75|679.87|675.87|680.1|676.1|679.67|675.67|23
1613984390000|2021-02-22 08:59:50|679.97|675.97|680.14|676.14|680.47|676.47|679.91|675.91|36
1613984400000|2021-02-22 09:00:00|680.15|676.15|679.98|675.98|680.21|676.21|679.89|675.89|32
1613984410000|2021-02-22 09:00:10|680.01|676.01|680.48|676.48|680.48|676.48|680|676|23
1613984420000|2021-02-22 09:00:20|680.49|676.49|680.99|676.99|681.07|677.07|680.38|676.38|31
1613984430000|2021-02-22 09:00:30|681.04|677.04|681.12|677.12|681.33|677.33|681.03|677.03|27
1613984440000|2021-02-22 09:00:40|681.14|677.14|681.13|677.13|681.18|677.18|681.05|677.05|25
1613984450000|2021-02-22 09:00:50|681.16|677.16|680.87|676.87|681.17|677.17|680.82|676.82|29
1613984460000|2021-02-22 09:01:00|680.83|676.83|680.45|676.45|680.83|676.83|680.39|676.39|29
1613984470000|2021-02-22 09:01:10|680.5|676.5|680.52|676.52|680.78|676.78|680.47|676.47|30
1613984480000|2021-02-22 09:01:20|680.55|676.55|680.53|676.53|680.74|676.74|680.44|676.44|31
1613984490000|2021-02-22 09:01:30|680.56|676.56|680.65|676.65|680.65|676.65|680.45|676.45|26
1613984500000|2021-02-22 09:01:40|680.68|676.68|680.67|676.67|680.69|676.69|680.6|676.6|22
1613984510000|2021-02-22 09:01:50|680.63|676.63|680.88|676.88|681.1|677.1|680.63|676.63|31
1613984520000|2021-02-22 09:02:00|680.87|676.87|681.23|677.23|681.23|677.23|680.86|676.86|32
1613984530000|2021-02-22 09:02:10|681.21|677.21|681.38|677.38|681.39|677.39|681.11|677.11|27
1613984540000|2021-02-22 09:02:20|681.42|677.42|681.38|677.38|681.46|677.46|681.34|677.34|21
1613984550000|2021-02-22 09:02:30|681.44|677.44|681.46|677.46|681.5|677.5|681.35|677.35|30
1613984560000|2021-02-22 09:02:40|681.45|677.45|681.56|677.56|681.59|677.59|681.44|677.44|27
1613984570000|2021-02-22 09:02:50|681.54|677.54|681.89|677.89|681.89|677.89|681.51|677.51|17
1613984580000|2021-02-22 09:03:00|681.8|677.8|681.69|677.69|681.84|677.84|681.58|677.58|27
1613984590000|2021-02-22 09:03:10|681.73|677.73|681.98|677.98|682.09|678.09|681.73|677.73|30
1613984600000|2021-02-22 09:03:20|681.99|677.99|681.69|677.69|681.99|677.99|681.59|677.59|27
1613984610000|2021-02-22 09:03:30|681.67|677.67|681.72|677.72|681.83|677.83|681.66|677.66|25
1613984620000|2021-02-22 09:03:40|681.73|677.73|681.74|677.74|681.79|677.79|681.71|677.71|31
1613984630000|2021-02-22 09:03:50|681.76|677.76|681.51|677.51|681.78|677.78|681.49|677.49|25
1613984640000|2021-02-22 09:04:00|681.5|677.5|681.45|677.45|681.52|677.52|681.37|677.37|22
1613984650000|2021-02-22 09:04:10|681.44|677.44|680.87|676.87|681.49|677.49|680.83|676.83|26
1613984660000|2021-02-22 09:04:20|680.76|676.76|680.75|676.75|680.94|676.94|680.75|676.75|18
1613984670000|2021-02-22 09:04:30|680.81|676.81|680.49|676.49|680.81|676.81|680.49|676.49|13
1613984680000|2021-02-22 09:04:40|680.5|676.5|680.45|676.45|680.5|676.5|680.45|676.45|6
1613984690000|2021-02-22 09:04:50|680.4|676.4|680.39|676.39|681|677|680.28|676.28|32
1613984700000|2021-02-22 09:05:00|680.35|676.35|679.79|675.79|680.38|676.38|679.79|675.79|23
1613984710000|2021-02-22 09:05:10|679.77|675.77|679.59|675.59|679.8|675.8|679.48|675.48|31
1613984720000|2021-02-22 09:05:20|679.55|675.55|680.28|676.28|680.62|676.62|679.55|675.55|38
1613984730000|2021-02-22 09:05:30|680.32|676.32|679.85|675.85|680.32|676.32|679.85|675.85|22
1613984740000|2021-02-22 09:05:40|679.81|675.81|679.52|675.52|679.81|675.81|679.51|675.51|23
1613984750000|2021-02-22 09:05:50|679.57|675.57|679.61|675.61|679.65|675.65|679.52|675.52|22
1613984760000|2021-02-22 09:06:00|679.58|675.58|679.26|675.26|679.58|675.58|679.23|675.23|31
1613984770000|2021-02-22 09:06:10|679.25|675.25|679.19|675.19|679.37|675.37|678.97|674.97|36
1613984780000|2021-02-22 09:06:20|679.17|675.17|678.96|674.96|679.21|675.21|678.9|674.9|31
1613984790000|2021-02-22 09:06:30|678.95|674.95|679.08|675.08|679.1|675.1|678.94|674.94|25
1613984800000|2021-02-22 09:06:40|678.95|674.95|679.08|675.08|679.2|675.2|678.95|674.95|23
1613984810000|2021-02-22 09:06:50|679.07|675.07|679.14|675.14|679.14|675.14|679.07|675.07|15
1613984820000|2021-02-22 09:07:00|679.13|675.13|679.05|675.05|679.19|675.19|679.04|675.04|19
1613984830000|2021-02-22 09:07:10|679.04|675.04|678.93|674.93|679.11|675.11|678.86|674.86|33
1613984840000|2021-02-22 09:07:20|678.88|674.88|678.84|674.84|678.88|674.88|678.8|674.8|15
1613984850000|2021-02-22 09:07:30|678.93|674.93|678.79|674.79|679.06|675.06|678.78|674.78|20
1613984860000|2021-02-22 09:07:40|678.78|674.78|678.75|674.75|678.78|674.78|678.71|674.71|18
1613984870000|2021-02-22 09:07:50|678.74|674.74|678.76|674.76|678.77|674.77|678.69|674.69|22
1613984880000|2021-02-22 09:08:00|678.82|674.82|679.17|675.17|679.18|675.18|678.78|674.78|20
1613984890000|2021-02-22 09:08:10|679.19|675.19|679.15|675.15|679.26|675.26|679.11|675.11|26
1613984900000|2021-02-22 09:08:20|679.17|675.17|679.05|675.05|679.19|675.19|678.89|674.89|23
1613984910000|2021-02-22 09:08:30|679.03|675.03|679.38|675.38|679.38|675.38|678.95|674.95|28
1613984920000|2021-02-22 09:08:40|679.33|675.33|679.41|675.41|679.43|675.43|679.31|675.31|19
1613984930000|2021-02-22 09:08:50|679.42|675.42|679.66|675.66|679.76|675.76|679.33|675.33|30
1613984940000|2021-02-22 09:09:00|679.67|675.67|679.51|675.51|679.67|675.67|679.51|675.51|21
1613984950000|2021-02-22 09:09:10|679.53|675.53|679.62|675.62|679.64|675.64|679.53|675.53|19
1613984960000|2021-02-22 09:09:20|679.63|675.63|679.94|675.94|679.94|675.94|679.58|675.58|20
1613984970000|2021-02-22 09:09:30|679.96|675.96|680.39|676.39|680.39|676.39|679.96|675.96|22
1613984980000|2021-02-22 09:09:40|680.37|676.37|680.83|676.83|680.83|676.83|680.37|676.37|26
1613984990000|2021-02-22 09:09:50|680.84|676.84|681.01|677.01|681.06|677.06|680.73|676.73|23
1613985000000|2021-02-22 09:10:00|681.02|677.02|680.41|676.41|681.03|677.03|680.41|676.41|27
1613985010000|2021-02-22 09:10:10|680.39|676.39|680.33|676.33|680.42|676.42|680.31|676.31|23
1613985020000|2021-02-22 09:10:20|680.32|676.32|680.29|676.29|680.36|676.36|680.29|676.29|13
1613985030000|2021-02-22 09:10:30|680.28|676.28|680.12|676.12|680.28|676.28|679.96|675.96|23
1613985040000|2021-02-22 09:10:40|680.15|676.15|680.18|676.18|680.21|676.21|680.13|676.13|11
1613985050000|2021-02-22 09:10:50|680.17|676.17|680.08|676.08|680.17|676.17|680.08|676.08|3
1613985060000|2021-02-22 09:11:00|680.06|676.06|680|676|680.09|676.09|680|676|13
1613985070000|2021-02-22 09:11:10|679.97|675.97|679.5|675.5|679.99|675.99|679.5|675.5|20
1613985080000|2021-02-22 09:11:20|679.52|675.52|679.2|675.2|679.52|675.52|679.2|675.2|22
1613985090000|2021-02-22 09:11:30|679.18|675.18|679.77|675.77|679.77|675.77|679.17|675.17|29
1613985100000|2021-02-22 09:11:40|679.78|675.78|679.48|675.48|679.79|675.79|679.44|675.44|31
1613985110000|2021-02-22 09:11:50|679.49|675.49|679.58|675.58|679.58|675.58|679.43|675.43|31
1613985120000|2021-02-22 09:12:00|679.61|675.61|679.57|675.57|679.65|675.65|679.56|675.56|26
1613985130000|2021-02-22 09:12:10|679.56|675.56|679.5|675.5|679.66|675.66|679.44|675.44|32
1613985140000|2021-02-22 09:12:20|679.49|675.49|679.53|675.53|679.57|675.57|679.49|675.49|24
1613985150000|2021-02-22 09:12:30|679.56|675.56|679.72|675.72|679.72|675.72|679.52|675.52|27
1613985160000|2021-02-22 09:12:40|679.69|675.69|679.59|675.59|679.69|675.69|679.1|675.1|32
1613985170000|2021-02-22 09:12:50|679.62|675.62|679.84|675.84|679.84|675.84|679.45|675.45|34
1613985180000|2021-02-22 09:13:00|679.79|675.79|680.08|676.08|680.21|676.21|679.79|675.79|26
1613985190000|2021-02-22 09:13:10|680|676|679.65|675.65|680.01|676.01|679.61|675.61|26
1613985200000|2021-02-22 09:13:20|679.59|675.59|679.52|675.52|679.59|675.59|679.51|675.51|8
1613985210000|2021-02-22 09:13:30|679.55|675.55|679.42|675.42|679.55|675.55|679.4|675.4|16
1613985220000|2021-02-22 09:13:40|679.4|675.4|679.22|675.22|679.41|675.41|679.19|675.19|21
1613985230000|2021-02-22 09:13:50|679.21|675.21|679.37|675.37|679.49|675.49|679.21|675.21|22
1613985240000|2021-02-22 09:14:00|679.36|675.36|679|675|679.36|675.36|678.99|674.99|31
1613985250000|2021-02-22 09:14:10|679.02|675.02|679.1|675.1|679.33|675.33|679.02|675.02|27
1613985260000|2021-02-22 09:14:20|679.09|675.09|679.03|675.03|679.14|675.14|678.95|674.95|13
1613985270000|2021-02-22 09:14:30|679.02|675.02|679.03|675.03|679.08|675.08|679.02|675.02|6
1613985280000|2021-02-22 09:14:40|678.99|674.99|679.01|675.01|679.02|675.02|678.97|674.97|9
1613985290000|2021-02-22 09:14:50|679|675|678.92|674.92|679|675|678.9|674.9|7
1613985300000|2021-02-22 09:15:00|678.93|674.93|678.86|674.86|679.15|675.15|678.86|674.86|12
1613985310000|2021-02-22 09:15:10|678.82|674.82|678.8|674.8|678.86|674.86|678.78|674.78|10
1613985320000|2021-02-22 09:15:20|678.78|674.78|678.87|674.87|678.87|674.87|678.77|674.77|18
1613985330000|2021-02-22 09:15:30|678.85|674.85|678.77|674.77|678.87|674.87|678.71|674.71|29
1613985340000|2021-02-22 09:15:40|678.74|674.74|678.65|674.65|678.78|674.78|678.64|674.64|13
1613985350000|2021-02-22 09:15:50|678.63|674.63|678.52|674.52|678.63|674.63|678.51|674.51|13
1613985360000|2021-02-22 09:16:00|678.53|674.53|678.09|674.09|678.53|674.53|678.09|674.09|19
1613985370000|2021-02-22 09:16:10|678.1|674.1|677.86|673.86|678.1|674.1|677.86|673.86|17
1613985380000|2021-02-22 09:16:20|677.87|673.87|678.12|674.12|678.14|674.14|677.83|673.83|18
1613985390000|2021-02-22 09:16:30|678.08|674.08|677.77|673.77|678.13|674.13|677.74|673.74|29
1613985400000|2021-02-22 09:16:40|677.82|673.82|677.64|673.64|677.82|673.82|677.64|673.64|23
1613985410000|2021-02-22 09:16:50|677.62|673.62|677.47|673.47|677.74|673.74|677.47|673.47|30
1613985420000|2021-02-22 09:17:00|677.51|673.51|677.53|673.53|677.74|673.74|677.45|673.45|20
1613985430000|2021-02-22 09:17:10|677.57|673.57|677.44|673.44|677.6|673.6|677.44|673.44|21
1613985440000|2021-02-22 09:17:20|677.43|673.43|678.01|674.01|678.01|674.01|677.43|673.43|26
1613985450000|2021-02-22 09:17:30|678.03|674.03|678.37|674.37|678.46|674.46|678.03|674.03|31
1613985460000|2021-02-22 09:17:40|678.26|674.26|678.48|674.48|678.64|674.64|678.26|674.26|33
1613985470000|2021-02-22 09:17:50|678.47|674.47|677.95|673.95|678.49|674.49|677.93|673.93|31
1613985480000|2021-02-22 09:18:00|677.94|673.94|678.04|674.04|678.04|674.04|677.92|673.92|29
1613985490000|2021-02-22 09:18:10|678.08|674.08|677.17|673.17|678.09|674.09|677.09|673.09|30
1613985500000|2021-02-22 09:18:20|677.19|673.19|677.19|673.19|677.31|673.31|677.19|673.19|14
1613985510000|2021-02-22 09:18:30|677.2|673.2|677.1|673.1|677.27|673.27|677.08|673.08|17
1613985520000|2021-02-22 09:18:40|677.11|673.11|676.99|672.99|677.11|673.11|676.99|672.99|13
1613985530000|2021-02-22 09:18:50|677.02|673.02|676.9|672.9|677.02|673.02|676.89|672.89|11
1613985540000|2021-02-22 09:19:00|676.94|672.94|677.06|673.06|677.1|673.1|676.83|672.83|24
1613985550000|2021-02-22 09:19:10|677.04|673.04|677.18|673.18|677.36|673.36|677.04|673.04|30
1613985560000|2021-02-22 09:19:20|677.2|673.2|677.57|673.57|677.62|673.62|677.2|673.2|26
1613985570000|2021-02-22 09:19:30|677.56|673.56|677.27|673.27|677.56|673.56|677.17|673.17|21
1613985580000|2021-02-22 09:19:40|677.26|673.26|677.42|673.42|677.47|673.47|677.23|673.23|26
1613985590000|2021-02-22 09:19:50|677.43|673.43|677.35|673.35|677.47|673.47|677.11|673.11|31
1613985600000|2021-02-22 09:20:00|677.33|673.33|677.84|673.84|677.84|673.84|677.33|673.33|31
1613985610000|2021-02-22 09:20:10|677.87|673.87|677.65|673.65|677.87|673.87|677.65|673.65|18
1613985620000|2021-02-22 09:20:20|677.75|673.75|677.8|673.8|677.8|673.8|677.6|673.6|23
1613985630000|2021-02-22 09:20:30|677.82|673.82|678.15|674.15|678.15|674.15|677.82|673.82|24
1613985640000|2021-02-22 09:20:40|678.17|674.17|678.27|674.27|678.34|674.34|678.17|674.17|26
1613985650000|2021-02-22 09:20:50|678.28|674.28|678.46|674.46|678.48|674.48|678.26|674.26|18
1613985660000|2021-02-22 09:21:00|678.45|674.45|677.96|673.96|678.49|674.49|677.95|673.95|19
1613985670000|2021-02-22 09:21:10|677.95|673.95|677.75|673.75|677.95|673.95|677.7|673.7|23
1613985680000|2021-02-22 09:21:20|677.79|673.79|677.82|673.82|677.82|673.82|677.64|673.64|19
1613985690000|2021-02-22 09:21:30|677.84|673.84|677.99|673.99|678.02|674.02|677.78|673.78|21
1613985700000|2021-02-22 09:21:40|678.01|674.01|677.86|673.86|678.02|674.02|677.8|673.8|12
1613985710000|2021-02-22 09:21:50|677.87|673.87|677.76|673.76|677.92|673.92|677.75|673.75|16
1613985720000|2021-02-22 09:22:00|677.84|673.84|677.73|673.73|677.84|673.84|677.58|673.58|25
1613985730000|2021-02-22 09:22:10|677.71|673.71|677.74|673.74|677.82|673.82|677.67|673.67|26
1613985740000|2021-02-22 09:22:20|677.73|673.73|677.86|673.86|677.86|673.86|677.68|673.68|14
1613985750000|2021-02-22 09:22:30|677.87|673.87|677.89|673.89|677.92|673.92|677.83|673.83|20
1613985760000|2021-02-22 09:22:40|677.86|673.86|677.82|673.82|677.88|673.88|677.82|673.82|24
1613985770000|2021-02-22 09:22:50|677.83|673.83|677.79|673.79|677.86|673.86|677.74|673.74|28
1613985780000|2021-02-22 09:23:00|677.8|673.8|677.84|673.84|677.88|673.88|677.8|673.8|20
1613985790000|2021-02-22 09:23:10|677.85|673.85|677.78|673.78|677.85|673.85|677.73|673.73|11
1613985800000|2021-02-22 09:23:20|677.76|673.76|677.8|673.8|677.8|673.8|677.75|673.75|13
1613985810000|2021-02-22 09:23:30|677.79|673.79|677.91|673.91|677.94|673.94|677.76|673.76|16
1613985820000|2021-02-22 09:23:40|677.92|673.92|678.03|674.03|678.04|674.04|677.92|673.92|13
1613985830000|2021-02-22 09:23:50|677.96|673.96|678.2|674.2|678.38|674.38|677.96|673.96|24
1613985840000|2021-02-22 09:24:00|678.25|674.25|677.9|673.9|678.25|674.25|677.87|673.87|24
1613985850000|2021-02-22 09:24:10|677.87|673.87|678.41|674.41|678.41|674.41|677.86|673.86|22
1613985860000|2021-02-22 09:24:20|678.44|674.44|678.63|674.63|678.78|674.78|678.44|674.44|20
1613985870000|2021-02-22 09:24:30|678.61|674.61|678.52|674.52|678.64|674.64|678.38|674.38|30
1613985880000|2021-02-22 09:24:40|678.51|674.51|679.08|675.08|679.18|675.18|678.51|674.51|30
1613985890000|2021-02-22 09:24:50|679.06|675.06|679.38|675.38|679.49|675.49|678.92|674.92|31
1613985900000|2021-02-22 09:25:00|679.54|675.54|679.68|675.68|679.81|675.81|679.23|675.23|32
1613985910000|2021-02-22 09:25:10|679.69|675.69|679.91|675.91|679.94|675.94|679.69|675.69|23
1613985920000|2021-02-22 09:25:20|679.93|675.93|680.11|676.11|680.11|676.11|679.89|675.89|18
1613985930000|2021-02-22 09:25:30|680.09|676.09|680.63|676.63|680.68|676.68|680.09|676.09|27
1613985940000|2021-02-22 09:25:40|680.64|676.64|681.56|677.56|681.56|677.56|680.63|676.63|30
1613985950000|2021-02-22 09:25:50|681.55|677.55|681.59|677.59|681.64|677.64|681.47|677.47|23
1613985960000|2021-02-22 09:26:00|681.58|677.58|680.88|676.88|681.58|677.58|680.85|676.85|23
1613985970000|2021-02-22 09:26:10|680.89|676.89|681.51|677.51|681.51|677.51|680.87|676.87|32
1613985980000|2021-02-22 09:26:20|681.43|677.43|681.69|677.69|681.75|677.75|681.43|677.43|21
1613985990000|2021-02-22 09:26:30|681.7|677.7|681.84|677.84|681.85|677.85|681.61|677.61|29
1613986000000|2021-02-22 09:26:40|681.9|677.9|682.69|678.69|682.69|678.69|681.73|677.73|31
1613986010000|2021-02-22 09:26:50|682.75|678.75|683.19|679.19|683.35|679.35|682.58|678.58|27
1613986020000|2021-02-22 09:27:00|683.17|679.17|683.03|679.03|683.2|679.2|682.97|678.97|26
1613986030000|2021-02-22 09:27:10|683.07|679.07|683.37|679.37|683.5|679.5|683.07|679.07|23
1613986040000|2021-02-22 09:27:20|683.57|679.57|683.28|679.28|683.66|679.66|683.11|679.11|19
1613986050000|2021-02-22 09:27:30|683.31|679.31|683.83|679.83|683.88|679.88|683.17|679.17|30
1613986060000|2021-02-22 09:27:40|683.84|679.84|684.16|680.16|684.51|680.51|683.84|679.84|30
1613986070000|2021-02-22 09:27:50|684.24|680.24|684.21|680.21|684.42|680.42|683.96|679.96|29
1613986080000|2021-02-22 09:28:00|684.23|680.23|684.05|680.05|684.3|680.3|684|680|35
1613986090000|2021-02-22 09:28:10|684.01|680.01|683.47|679.47|684.01|680.01|683.18|679.18|30
1613986100000|2021-02-22 09:28:20|683.48|679.48|683.93|679.93|684.06|680.06|683.48|679.48|32
1613986110000|2021-02-22 09:28:30|683.92|679.92|684.5|680.5|684.53|680.53|683.86|679.86|31
1613986120000|2021-02-22 09:28:40|684.44|680.44|684.49|680.49|684.49|680.49|684.24|680.24|29
1613986130000|2021-02-22 09:28:50|684.48|680.48|684.25|680.25|684.53|680.53|684.21|680.21|26
1613986140000|2021-02-22 09:29:00|684.24|680.24|684.72|680.72|684.85|680.85|684.24|680.24|35
1613986150000|2021-02-22 09:29:10|684.73|680.73|684.57|680.57|684.81|680.81|684.5|680.5|27
1613986160000|2021-02-22 09:29:20|684.56|680.56|684.01|680.01|684.56|680.56|684.01|680.01|32
1613986170000|2021-02-22 09:29:30|684.09|680.09|684.27|680.27|684.35|680.35|683.87|679.87|30
1613986180000|2021-02-22 09:29:40|684.29|680.29|684.53|680.53|684.64|680.64|684.27|680.27|29
1613986190000|2021-02-22 09:29:50|684.55|680.55|684.83|680.83|684.83|680.83|684.41|680.41|30
1613986200000|2021-02-22 09:30:00|684.82|680.82|685.07|681.07|685.08|681.08|684.74|680.74|27
1613986210000|2021-02-22 09:30:10|685.08|681.08|685.57|681.57|685.57|681.57|685.06|681.06|27
1613986220000|2021-02-22 09:30:20|685.58|681.58|685.88|681.88|685.92|681.92|685.56|681.56|14
1613986230000|2021-02-22 09:30:30|685.89|681.89|685.98|681.98|685.98|681.98|685.7|681.7|16
1613986240000|2021-02-22 09:30:40|685.97|681.97|686.28|682.28|686.33|682.33|685.97|681.97|22
1613986250000|2021-02-22 09:30:50|686.25|682.25|685.84|681.84|686.31|682.31|685.76|681.76|28
1613986260000|2021-02-22 09:31:00|685.79|681.79|685.85|681.85|685.88|681.88|685.55|681.55|35
1613986270000|2021-02-22 09:31:10|685.82|681.82|685.71|681.71|685.83|681.83|685.62|681.62|31
1613986280000|2021-02-22 09:31:20|685.68|681.68|685.36|681.36|685.73|681.73|685.27|681.27|22
1613986290000|2021-02-22 09:31:30|685.35|681.35|685.32|681.32|685.35|681.35|685.32|681.32|4
1613986300000|2021-02-22 09:31:40|685.34|681.34|685.03|681.03|685.52|681.52|685.02|681.02|21
1613986310000|2021-02-22 09:31:50|684.97|680.97|684.9|680.9|685.13|681.13|684.79|680.79|19
1613986320000|2021-02-22 09:32:00|684.89|680.89|684.64|680.64|684.89|680.89|684.6|680.6|24
1613986330000|2021-02-22 09:32:10|684.63|680.63|684.39|680.39|684.67|680.67|684.39|680.39|24
1613986340000|2021-02-22 09:32:20|684.24|680.24|683.8|679.8|684.24|680.24|683.75|679.75|32
1613986350000|2021-02-22 09:32:30|683.79|679.79|684.85|680.85|684.85|680.85|683.79|679.79|33
1613986360000|2021-02-22 09:32:40|684.87|680.87|684.98|680.98|685|681|684.85|680.85|27
1613986370000|2021-02-22 09:32:50|684.97|680.97|684.51|680.51|684.97|680.97|684.48|680.48|19
1613986380000|2021-02-22 09:33:00|684.49|680.49|684.11|680.11|684.51|680.51|684.01|680.01|24
1613986390000|2021-02-22 09:33:10|684.06|680.06|684.09|680.09|684.14|680.14|684.03|680.03|24
1613986400000|2021-02-22 09:33:20|684.04|680.04|684.07|680.07|684.08|680.08|684.02|680.02|22
1613986410000|2021-02-22 09:33:30|684.06|680.06|682.45|678.45|684.07|680.07|682.45|678.45|29
1613986420000|2021-02-22 09:33:40|682.49|678.49|682.19|678.19|682.51|678.51|682.19|678.19|15
1613986430000|2021-02-22 09:33:50|682.18|678.18|682.04|678.04|682.2|678.2|682.02|678.02|21
1613986440000|2021-02-22 09:34:00|682.03|678.03|681.75|677.75|682.05|678.05|681.7|677.7|28
1613986450000|2021-02-22 09:34:10|681.76|677.76|682.05|678.05|682.16|678.16|681.67|677.67|30
1613986460000|2021-02-22 09:34:20|682.07|678.07|681.4|677.4|682.07|678.07|681.38|677.38|30
1613986470000|2021-02-22 09:34:30|681.19|677.19|681.22|677.22|681.65|677.65|681.19|677.19|27
1613986480000|2021-02-22 09:34:40|681.17|677.17|680.65|676.65|681.17|677.17|680.58|676.58|24
1613986490000|2021-02-22 09:34:50|680.66|676.66|680.66|676.66|680.81|676.81|680.63|676.63|30
1613986500000|2021-02-22 09:35:00|680.67|676.67|680.79|676.79|680.8|676.8|680.67|676.67|12
1613986510000|2021-02-22 09:35:10|680.81|676.81|680.71|676.71|681.12|677.12|680.7|676.7|30
1613986520000|2021-02-22 09:35:20|680.68|676.68|680.76|676.76|680.76|676.76|680.66|676.66|18
1613986530000|2021-02-22 09:35:30|680.75|676.75|680.78|676.78|680.84|676.84|680.69|676.69|27
1613986540000|2021-02-22 09:35:40|680.85|676.85|681.32|677.32|681.35|677.35|680.8|676.8|22
1613986550000|2021-02-22 09:35:50|681.55|677.55|681.37|677.37|681.57|677.57|681.37|677.37|27
1613986560000|2021-02-22 09:36:00|681.41|677.41|680.28|676.28|681.41|677.41|680.28|676.28|31
1613986570000|2021-02-22 09:36:10|680.34|676.34|680.22|676.22|680.38|676.38|679.84|675.84|25
1613986580000|2021-02-22 09:36:20|680.23|676.23|679.8|675.8|680.23|676.23|679.72|675.72|27
1613986590000|2021-02-22 09:36:30|679.82|675.82|679.28|675.28|679.83|675.83|679.28|675.28|26
1613986600000|2021-02-22 09:36:40|679.48|675.48|679.48|675.48|679.49|675.49|679.23|675.23|25
1613986610000|2021-02-22 09:36:50|679.28|675.28|678.31|674.31|679.5|675.5|678.28|674.28|18
1613986620000|2021-02-22 09:37:00|678.32|674.32|677.49|673.49|678.34|674.34|677.39|673.39|27
1613986630000|2021-02-22 09:37:10|677.32|673.32|677.41|673.41|678.11|674.11|677.1|673.1|32
1613986640000|2021-02-22 09:37:20|677.39|673.39|676.89|672.89|677.39|673.39|676.53|672.53|35
1613986650000|2021-02-22 09:37:30|676.94|672.94|676.2|672.2|676.94|672.94|676.2|672.2|32
1613986660000|2021-02-22 09:37:40|676.14|672.14|673.89|669.89|676.14|672.14|673.89|669.89|34
1613986670000|2021-02-22 09:37:50|673.86|669.86|674.4|670.4|674.4|670.4|673.28|669.28|34
1613986680000|2021-02-22 09:38:00|674.36|670.36|674.5|670.5|675.01|671.01|674.36|670.36|34
1613986690000|2021-02-22 09:38:10|674.52|670.52|674.71|670.71|674.75|670.75|674.11|670.11|29
1613986700000|2021-02-22 09:38:20|674.81|670.81|675.08|671.08|675.1|671.1|674.78|670.78|27
1613986710000|2021-02-22 09:38:30|675.11|671.11|674.65|670.65|675.56|671.56|674.59|670.59|32
1613986720000|2021-02-22 09:38:40|674.64|670.64|675.11|671.11|675.11|671.11|674.6|670.6|27
1613986730000|2021-02-22 09:38:50|675.33|671.33|675.44|671.44|675.78|671.78|675.13|671.13|27
1613986740000|2021-02-22 09:39:00|675.48|671.48|674.61|670.61|675.62|671.62|674.57|670.57|28
1613986750000|2021-02-22 09:39:10|674.73|670.73|675.09|671.09|675.33|671.33|674.61|670.61|28
1613986760000|2021-02-22 09:39:20|675.04|671.04|674.99|670.99|675.24|671.24|674.92|670.92|27
1613986770000|2021-02-22 09:39:30|674.98|670.98|675.11|671.11|675.22|671.22|674.58|670.58|29
1613986780000|2021-02-22 09:39:40|675.12|671.12|674.45|670.45|675.18|671.18|674.29|670.29|37
1613986790000|2021-02-22 09:39:50|674.44|670.44|674.88|670.88|674.88|670.88|674.4|670.4|32
1613986800000|2021-02-22 09:40:00|674.93|670.93|674.99|670.99|675.18|671.18|674.67|670.67|34
1613986810000|2021-02-22 09:40:10|675|671|675.71|671.71|675.71|671.71|674.99|670.99|24
1613986820000|2021-02-22 09:40:20|675.88|671.88|675.87|671.87|675.93|671.93|675.63|671.63|25
1613986830000|2021-02-22 09:40:30|675.88|671.88|676.22|672.22|676.26|672.26|675.88|671.88|17
1613986840000|2021-02-22 09:40:40|676.23|672.23|677.39|673.39|677.39|673.39|676.22|672.22|30
1613986850000|2021-02-22 09:40:50|677.4|673.4|676.67|672.67|677.47|673.47|676.67|672.67|27
1613986860000|2021-02-22 09:41:00|676.64|672.64|677.25|673.25|677.28|673.28|676.6|672.6|23
1613986870000|2021-02-22 09:41:10|677.26|673.26|677.6|673.6|677.6|673.6|677.26|673.26|18
1613986880000|2021-02-22 09:41:20|677.63|673.63|677.97|673.97|678.19|674.19|677.63|673.63|19
1613986890000|2021-02-22 09:41:30|677.88|673.88|677.64|673.64|677.9|673.9|677.58|673.58|22
1613986900000|2021-02-22 09:41:40|677.66|673.66|677.07|673.07|677.81|673.81|677.07|673.07|28
1613986910000|2021-02-22 09:41:50|677.08|673.08|677.06|673.06|677.32|673.32|676.9|672.9|29
1613986920000|2021-02-22 09:42:00|677.05|673.05|677.24|673.24|677.24|673.24|677.03|673.03|35
1613986930000|2021-02-22 09:42:10|677.22|673.22|676.56|672.56|677.22|673.22|676.56|672.56|29
1613986940000|2021-02-22 09:42:20|676.55|672.55|677.29|673.29|677.34|673.34|676.49|672.49|34
1613986950000|2021-02-22 09:42:30|677.28|673.28|677.35|673.35|677.48|673.48|677.27|673.27|22
1613986960000|2021-02-22 09:42:40|677.43|673.43|677.88|673.88|677.94|673.94|677.39|673.39|31
1613986970000|2021-02-22 09:42:50|677.89|673.89|678.29|674.29|678.29|674.29|677.88|673.88|23
1613986980000|2021-02-22 09:43:00|678.27|674.27|678.57|674.57|678.64|674.64|678.26|674.26|28
1613986990000|2021-02-22 09:43:10|678.52|674.52|678.58|674.58|678.7|674.7|678.25|674.25|33
1613987000000|2021-02-22 09:43:20|678.59|674.59|678.22|674.22|678.68|674.68|678.11|674.11|26
1613987010000|2021-02-22 09:43:30|678.2|674.2|678.62|674.62|678.67|674.67|677.99|673.99|34
1613987020000|2021-02-22 09:43:40|678.6|674.6|678.28|674.28|678.6|674.6|678.11|674.11|27
1613987030000|2021-02-22 09:43:50|678.27|674.27|678.06|674.06|678.31|674.31|677.81|673.81|31
1613987040000|2021-02-22 09:44:00|678.02|674.02|677.33|673.33|678.1|674.1|677.33|673.33|32
1613987050000|2021-02-22 09:44:10|677.36|673.36|676.95|672.95|677.8|673.8|676.95|672.95|35
1613987060000|2021-02-22 09:44:20|676.94|672.94|676.87|672.87|677.09|673.09|676.86|672.86|29
1613987070000|2021-02-22 09:44:30|676.88|672.88|677.03|673.03|677.42|673.42|676.88|672.88|28
1613987080000|2021-02-22 09:44:40|677.01|673.01|676.93|672.93|677.11|673.11|676.93|672.93|23
1613987090000|2021-02-22 09:44:50|676.95|672.95|677.31|673.31|677.49|673.49|676.95|672.95|27
1613987100000|2021-02-22 09:45:00|677.3|673.3|677.93|673.93|677.93|673.93|677.16|673.16|25
1613987110000|2021-02-22 09:45:10|678.01|674.01|678.6|674.6|678.63|674.63|678.01|674.01|21
1613987120000|2021-02-22 09:45:20|678.64|674.64|679.01|675.01|679.03|675.03|678.64|674.64|17
1613987130000|2021-02-22 09:45:30|678.99|674.99|679.16|675.16|679.18|675.18|678.98|674.98|18
1613987140000|2021-02-22 09:45:40|679.17|675.17|679.35|675.35|679.35|675.35|679.11|675.11|16
1613987150000|2021-02-22 09:45:50|679.38|675.38|679.99|675.99|679.99|675.99|679.38|675.38|16
1613987160000|2021-02-22 09:46:00|679.98|675.98|679.95|675.95|680.03|676.03|679.69|675.69|26
1613987170000|2021-02-22 09:46:10|679.88|675.88|679.84|675.84|680.11|676.11|679.84|675.84|20
1613987180000|2021-02-22 09:46:20|680.18|676.18|680|676|680.32|676.32|679.94|675.94|20
1613987190000|2021-02-22 09:46:30|679.98|675.98|679.8|675.8|679.98|675.98|679.55|675.55|35
1613987200000|2021-02-22 09:46:40|679.81|675.81|679.91|675.91|680.01|676.01|679.66|675.66|28
1613987210000|2021-02-22 09:46:50|679.89|675.89|678.98|674.98|679.91|675.91|678.98|674.98|33
1613987220000|2021-02-22 09:47:00|678.9|674.9|678.96|674.96|679.66|675.66|678.88|674.88|29
1613987230000|2021-02-22 09:47:10|678.94|674.94|678.6|674.6|679.05|675.05|678.31|674.31|37
1613987240000|2021-02-22 09:47:20|678.59|674.59|678.22|674.22|678.59|674.59|678.12|674.12|27
1613987250000|2021-02-22 09:47:30|678.17|674.17|677.3|673.3|678.25|674.25|676.74|672.74|28
1613987260000|2021-02-22 09:47:40|677.25|673.25|677.05|673.05|677.75|673.75|677.05|673.05|37
1613987270000|2021-02-22 09:47:50|677.06|673.06|676.68|672.68|677.07|673.07|676.49|672.49|31
1613987280000|2021-02-22 09:48:00|676.67|672.67|675.71|671.71|676.69|672.69|675.71|671.71|28
1613987290000|2021-02-22 09:48:10|675.7|671.7|675.35|671.35|675.75|671.75|675.33|671.33|30
1613987300000|2021-02-22 09:48:20|675.34|671.34|676.18|672.18|676.32|672.32|675.33|671.33|36
1613987310000|2021-02-22 09:48:30|676.21|672.21|676.24|672.24|676.41|672.41|676|672|27
1613987320000|2021-02-22 09:48:40|676.23|672.23|675.84|671.84|676.23|672.23|675.78|671.78|36
1613987330000|2021-02-22 09:48:50|675.83|671.83|675.51|671.51|675.83|671.83|675.1|671.1|28
1613987340000|2021-02-22 09:49:00|675.5|671.5|675|671|675.51|671.51|674.99|670.99|29
1613987350000|2021-02-22 09:49:10|674.98|670.98|675.5|671.5|675.58|671.58|674.78|670.78|27
1613987360000|2021-02-22 09:49:20|675.49|671.49|675.19|671.19|675.54|671.54|675.11|671.11|34
1613987370000|2021-02-22 09:49:30|675.23|671.23|675.75|671.75|675.77|671.77|675.03|671.03|33
1613987380000|2021-02-22 09:49:40|675.73|671.73|675.69|671.69|675.75|671.75|675.6|671.6|31
1613987390000|2021-02-22 09:49:50|675.71|671.71|676.12|672.12|676.18|672.18|675.7|671.7|31
1613987400000|2021-02-22 09:50:00|676.13|672.13|675.65|671.65|676.28|672.28|675.63|671.63|24
1613987410000|2021-02-22 09:50:10|675.93|671.93|675.21|671.21|675.93|671.93|675.21|671.21|26
1613987420000|2021-02-22 09:50:20|675.17|671.17|675.47|671.47|675.64|671.64|675.08|671.08|36
1613987430000|2021-02-22 09:50:30|675.42|671.42|675.68|671.68|675.73|671.73|675.42|671.42|26
1613987440000|2021-02-22 09:50:40|675.65|671.65|675.62|671.62|675.65|671.65|675.53|671.53|21
1613987450000|2021-02-22 09:50:50|675.5|671.5|675.16|671.16|675.66|671.66|675.16|671.16|17
1613987460000|2021-02-22 09:51:00|675.15|671.15|674.62|670.62|675.19|671.19|674.62|670.62|25
1613987470000|2021-02-22 09:51:10|674.4|670.4|674.34|670.34|674.51|670.51|674.33|670.33|24
1613987480000|2021-02-22 09:51:20|674.19|670.19|674.14|670.14|674.22|670.22|674.02|670.02|24
1613987490000|2021-02-22 09:51:30|674.17|670.17|673.64|669.64|674.17|670.17|673.37|669.37|31
1613987500000|2021-02-22 09:51:40|673.62|669.62|672.95|668.95|673.62|669.62|672.92|668.92|29
1613987510000|2021-02-22 09:51:50|672.94|668.94|672.28|668.28|672.94|668.94|672.25|668.25|30
1613987520000|2021-02-22 09:52:00|672.3|668.3|673.19|669.19|673.19|669.19|672.3|668.3|28
1613987530000|2021-02-22 09:52:10|673.25|669.25|673.41|669.41|673.61|669.61|673.25|669.25|26
1613987540000|2021-02-22 09:52:20|673.39|669.39|673.84|669.84|673.9|669.9|673.39|669.39|22
1613987550000|2021-02-22 09:52:30|673.83|669.83|673.7|669.7|673.91|669.91|673.62|669.62|18
1613987560000|2021-02-22 09:52:40|673.71|669.71|672.99|668.99|673.71|669.71|672.94|668.94|35
1613987570000|2021-02-22 09:52:50|673|669|672.7|668.7|673.11|669.11|672.55|668.55|26
1613987580000|2021-02-22 09:53:00|672.76|668.76|671.2|667.2|672.89|668.89|670.91|666.91|32
1613987590000|2021-02-22 09:53:10|671.39|667.39|671.15|667.15|671.39|667.39|671.06|667.06|28
1613987600000|2021-02-22 09:53:20|671.1|667.1|670.52|666.52|671.18|667.18|670.44|666.44|32
1613987610000|2021-02-22 09:53:30|670.53|666.53|670.47|666.47|670.59|666.59|670.3|666.3|28
1613987620000|2021-02-22 09:53:40|670.46|666.46|669.56|665.56|670.46|666.46|669.5|665.5|32
1613987630000|2021-02-22 09:53:50|669.24|665.24|668.77|664.77|669.24|665.24|668.65|664.65|32
1613987640000|2021-02-22 09:54:00|668.78|664.78|668.66|664.66|668.86|664.86|668.66|664.66|31
1613987650000|2021-02-22 09:54:10|668.61|664.61|668.09|664.09|669.31|665.31|668.05|664.05|24
1613987660000|2021-02-22 09:54:20|668.35|664.35|669.04|665.04|669.04|665.04|668.22|664.22|34
1613987670000|2021-02-22 09:54:30|668.69|664.69|669.79|665.79|669.79|665.79|668.69|664.69|29
1613987680000|2021-02-22 09:54:40|669.8|665.8|668.92|664.92|670.12|666.12|668.89|664.89|35
1613987690000|2021-02-22 09:54:50|668.91|664.91|669.57|665.57|669.82|665.82|668.82|664.82|30
1613987700000|2021-02-22 09:55:00|669.58|665.58|669.83|665.83|669.83|665.83|669.57|665.57|20
1613987710000|2021-02-22 09:55:10|669.85|665.85|669.81|665.81|669.91|665.91|669.56|665.56|22
1613987720000|2021-02-22 09:55:20|669.8|665.8|670.05|666.05|670.2|666.2|669.56|665.56|33
1613987730000|2021-02-22 09:55:30|670.09|666.09|670.09|666.09|670.32|666.32|669.87|665.87|23
1613987740000|2021-02-22 09:55:40|670.05|666.05|670.34|666.34|670.61|666.61|670.05|666.05|27
1613987750000|2021-02-22 09:55:50|670.21|666.21|670.8|666.8|671.11|667.11|670.21|666.21|30
1613987760000|2021-02-22 09:56:00|670.77|666.77|670.11|666.11|670.81|666.81|670.11|666.11|31
1613987770000|2021-02-22 09:56:10|670.05|666.05|669.9|665.9|670.28|666.28|669.69|665.69|27
1613987780000|2021-02-22 09:56:20|669.76|665.76|668.18|664.18|669.76|665.76|668.18|664.18|31
1613987790000|2021-02-22 09:56:30|668.16|664.16|668.18|664.18|668.22|664.22|667.65|663.65|26
1613987800000|2021-02-22 09:56:40|668.19|664.19|668.13|664.13|668.21|664.21|667.86|663.86|32
1613987810000|2021-02-22 09:56:50|668.14|664.14|667.97|663.97|668.16|664.16|667.92|663.92|29
1613987820000|2021-02-22 09:57:00|667.96|663.96|668.09|664.09|668.09|664.09|667.82|663.82|33
1613987830000|2021-02-22 09:57:10|668.12|664.12|668.84|664.84|668.84|664.84|667.93|663.93|30
1613987840000|2021-02-22 09:57:20|668.98|664.98|668.33|664.33|669.27|665.27|668.33|664.33|36
1613987850000|2021-02-22 09:57:30|668.48|664.48|667.88|663.88|668.48|664.48|667.88|663.88|29
1613987860000|2021-02-22 09:57:40|667.87|663.87|667.3|663.3|667.87|663.87|667.3|663.3|32
1613987870000|2021-02-22 09:57:50|667.29|663.29|666.57|662.57|667.3|663.3|666.56|662.56|33
1613987880000|2021-02-22 09:58:00|666.54|662.54|664.73|660.73|666.54|662.54|664.71|660.71|32
1613987890000|2021-02-22 09:58:10|664.72|660.72|664.37|660.37|664.72|660.72|664.32|660.32|17
1613987900000|2021-02-22 09:58:20|664.33|660.33|664.53|660.53|664.53|660.53|664.19|660.19|22
1613987910000|2021-02-22 09:58:30|664.57|660.57|664.18|660.18|664.76|660.76|664.18|660.18|34
1613987920000|2021-02-22 09:58:40|664.14|660.14|663.6|659.6|664.14|660.14|663.56|659.56|24
1613987930000|2021-02-22 09:58:50|663.64|659.64|664.49|660.49|664.49|660.49|663.64|659.64|28
1613987940000|2021-02-22 09:59:00|664.48|660.48|665.47|661.47|665.57|661.57|664.48|660.48|33
1613987950000|2021-02-22 09:59:10|665.3|661.3|667.18|663.18|667.43|663.43|665.3|661.3|32
1613987960000|2021-02-22 09:59:20|667.23|663.23|667.78|663.78|668.11|664.11|666.63|662.63|33
1613987970000|2021-02-22 09:59:30|667.7|663.7|666.21|662.21|667.91|663.91|666.02|662.02|39
1613987980000|2021-02-22 09:59:40|666.39|662.39|667.33|663.33|667.33|663.33|666.19|662.19|33
1613987990000|2021-02-22 09:59:50|667.36|663.36|667.93|663.93|667.93|663.93|667.09|663.09|26
1613988000000|2021-02-22 10:00:00|667.85|663.85|667.05|663.05|667.88|663.88|667.05|663.05|34
1613988010000|2021-02-22 10:00:10|667.22|663.22|668.15|664.15|668.24|664.24|666.87|662.87|38
1613988020000|2021-02-22 10:00:20|668.19|664.19|668.97|664.97|669.06|665.06|668.19|664.19|30
1613988030000|2021-02-22 10:00:30|669|665|669.45|665.45|669.5|665.5|668.94|664.94|19
1613988040000|2021-02-22 10:00:40|669.49|665.49|670.12|666.12|670.32|666.32|669.49|665.49|25
1613988050000|2021-02-22 10:00:50|670.11|666.11|670.11|666.11|670.25|666.25|669.63|665.63|26
1613988060000|2021-02-22 10:01:00|670.26|666.26|669.58|665.58|670.26|666.26|669.55|665.55|31
1613988070000|2021-02-22 10:01:10|669.59|665.59|671.37|667.37|671.37|667.37|669.59|665.59|33
1613988080000|2021-02-22 10:01:20|671.4|667.4|671.39|667.39|671.87|667.87|671.18|667.18|31
1613988090000|2021-02-22 10:01:30|671.33|667.33|671.47|667.47|671.54|667.54|671.31|667.31|22
1613988100000|2021-02-22 10:01:40|671.5|667.5|671.62|667.62|671.62|667.62|671.26|667.26|25
1613988110000|2021-02-22 10:01:50|671.66|667.66|670.57|666.57|671.72|667.72|670.57|666.57|29
1613988120000|2021-02-22 10:02:00|670.56|666.56|670.44|666.44|670.62|666.62|669.92|665.92|35
1613988130000|2021-02-22 10:02:10|670.59|666.59|670.9|666.9|671.07|667.07|670.59|666.59|28
1613988140000|2021-02-22 10:02:20|670.88|666.88|671.31|667.31|671.32|667.32|670.62|666.62|30
1613988150000|2021-02-22 10:02:30|671.29|667.29|671.36|667.36|671.49|667.49|671.19|667.19|27
1613988160000|2021-02-22 10:02:40|671.39|667.39|671.39|667.39|671.46|667.46|671.3|667.3|25
1613988170000|2021-02-22 10:02:50|671.4|667.4|670.95|666.95|671.43|667.43|670.95|666.95|23
1613988180000|2021-02-22 10:03:00|670.97|666.97|670.24|666.24|671.08|667.08|670.24|666.24|27
1613988190000|2021-02-22 10:03:10|670.26|666.26|669.88|665.88|670.52|666.52|669.72|665.72|28
1613988200000|2021-02-22 10:03:20|670.02|666.02|670.01|666.01|670.62|666.62|669.76|665.76|33
1613988210000|2021-02-22 10:03:30|669.87|665.87|668.79|664.79|670.1|666.1|668.56|664.56|35
1613988220000|2021-02-22 10:03:40|668.77|664.77|667.24|663.24|668.79|664.79|667.24|663.24|35
1613988230000|2021-02-22 10:03:50|667.19|663.19|667.63|663.63|667.64|663.64|666.55|662.55|36
1613988240000|2021-02-22 10:04:00|667.68|663.68|668.44|664.44|668.44|664.44|667.5|663.5|38
1613988250000|2021-02-22 10:04:10|668.42|664.42|667.17|663.17|668.42|664.42|667.17|663.17|37
1613988260000|2021-02-22 10:04:20|667.15|663.15|665.89|661.89|667.18|663.18|665.89|661.89|36
1613988270000|2021-02-22 10:04:30|665.88|661.88|665.19|661.19|665.88|661.88|664.8|660.8|30
1613988280000|2021-02-22 10:04:40|665.23|661.23|664.2|660.2|665.36|661.36|664.03|660.03|40
1613988290000|2021-02-22 10:04:50|664.27|660.27|663.99|659.99|664.31|660.31|663.94|659.94|32
1613988300000|2021-02-22 10:05:00|663.9|659.9|663.08|659.08|663.9|659.9|663.08|659.08|30
1613988310000|2021-02-22 10:05:10|663.07|659.07|663.19|659.19|663.41|659.41|663.05|659.05|30
1613988320000|2021-02-22 10:05:20|663.26|659.26|662.59|658.59|663.27|659.27|662.59|658.59|29
1613988330000|2021-02-22 10:05:30|662.52|658.52|662.09|658.09|662.52|658.52|662.09|658.09|31
1613988340000|2021-02-22 10:05:40|662.07|658.07|663.12|659.12|663.12|659.12|661.6|657.6|31
1613988350000|2021-02-22 10:05:50|663.2|659.2|663.93|659.93|663.98|659.98|663.2|659.2|27
1613988360000|2021-02-22 10:06:00|663.95|659.95|664.56|660.56|664.56|660.56|663.95|659.95|25
1613988370000|2021-02-22 10:06:10|664.58|660.58|664.83|660.83|666.58|662.58|664.58|660.58|24
1613988380000|2021-02-22 10:06:20|664.85|660.85|665.18|661.18|665.18|661.18|664.03|660.03|36
1613988390000|2021-02-22 10:06:30|665.03|661.03|665.38|661.38|665.39|661.39|664.17|660.17|39
1613988400000|2021-02-22 10:06:40|665.41|661.41|665.4|661.4|665.52|661.52|665.04|661.04|33
1613988410000|2021-02-22 10:06:50|665.42|661.42|665.77|661.77|666.18|662.18|665.42|661.42|34
1613988420000|2021-02-22 10:07:00|665.73|661.73|666.38|662.38|666.51|662.51|665.65|661.65|30
1613988430000|2021-02-22 10:07:10|666.37|662.37|665.17|661.17|666.42|662.42|665.17|661.17|31
1613988440000|2021-02-22 10:07:20|665.15|661.15|664.19|660.19|665.25|661.25|664.15|660.15|33
1613988450000|2021-02-22 10:07:30|664.22|660.22|663.76|659.76|664.98|660.98|663.76|659.76|35
1613988460000|2021-02-22 10:07:40|663.74|659.74|663.11|659.11|664.65|660.65|663.11|659.11|35
1613988470000|2021-02-22 10:07:50|663.08|659.08|661.94|657.94|663.13|659.13|661.94|657.94|31
1613988480000|2021-02-22 10:08:00|661.88|657.88|662.54|658.54|662.64|658.64|661.74|657.74|33
1613988490000|2021-02-22 10:08:10|662.61|658.61|662.91|658.91|663.57|659.57|662.61|658.61|36
1613988500000|2021-02-22 10:08:20|662.88|658.88|662.75|658.75|663.2|659.2|662.72|658.72|34
1613988510000|2021-02-22 10:08:30|662.74|658.74|662.08|658.08|662.96|658.96|662.08|658.08|38
1613988520000|2021-02-22 10:08:40|662.16|658.16|660.89|656.89|662.16|658.16|660.89|656.89|30
1613988530000|2021-02-22 10:08:50|660.73|656.73|660.08|656.08|660.78|656.78|660.07|656.07|28
1613988540000|2021-02-22 10:09:00|660.07|656.07|661.08|657.08|661.17|657.17|660.07|656.07|37
1613988550000|2021-02-22 10:09:10|660.99|656.99|660.41|656.41|661.58|657.58|660.41|656.41|35
1613988560000|2021-02-22 10:09:20|660.4|656.4|660.43|656.43|660.56|656.56|659.97|655.97|38
1613988570000|2021-02-22 10:09:30|660.56|656.56|659.82|655.82|660.72|656.72|659.82|655.82|32
1613988580000|2021-02-22 10:09:40|659.81|655.81|658.15|654.15|659.84|655.84|658.14|654.14|31
1613988590000|2021-02-22 10:09:50|658.18|654.18|657.63|653.63|658.24|654.24|657.48|653.48|28
1613988600000|2021-02-22 10:10:00|657.59|653.59|657.86|653.86|657.86|653.86|657.53|653.53|32
1613988610000|2021-02-22 10:10:10|657.87|653.87|657.78|653.78|658.27|654.27|657.6|653.6|39
1613988620000|2021-02-22 10:10:20|657.85|653.85|658.07|654.07|658.64|654.64|657.75|653.75|36
1613988630000|2021-02-22 10:10:30|658.04|654.04|658.23|654.23|658.42|654.42|657.86|653.86|32
1613988640000|2021-02-22 10:10:40|658.02|654.02|657.56|653.56|658.02|654.02|657.31|653.31|37
1613988650000|2021-02-22 10:10:50|657.6|653.6|656.98|652.98|657.93|653.93|656.98|652.98|34
1613988660000|2021-02-22 10:11:00|657|653|655.38|651.38|657.01|653.01|655.38|651.38|34
1613988670000|2021-02-22 10:11:10|655.37|651.37|654.91|650.91|655.78|651.78|654.91|650.91|16
1613988680000|2021-02-22 10:11:20|655.06|651.06|653.55|649.55|655.06|651.06|653.42|649.42|30
1613988690000|2021-02-22 10:11:30|653.5|649.5|653.82|649.82|654.14|650.14|652.97|648.97|19
1613988700000|2021-02-22 10:11:40|653.81|649.81|652.17|648.17|653.81|649.81|651.89|647.89|25
1613988710000|2021-02-22 10:11:50|652.25|648.25|649.99|645.99|652.34|648.34|649.83|645.83|37
1613988720000|2021-02-22 10:12:00|650.02|646.02|649.71|645.71|651.24|647.24|649.71|645.71|37
1613988730000|2021-02-22 10:12:10|649.4|645.4|649.48|645.48|649.96|645.96|648.62|644.62|38
1613988740000|2021-02-22 10:12:20|649.49|645.49|650.08|646.08|650.36|646.36|649.08|645.08|32
1613988750000|2021-02-22 10:12:30|650.09|646.09|651.28|647.28|651.49|647.49|649.96|645.96|22
1613988760000|2021-02-22 10:12:40|651.23|647.23|651.72|647.72|653.75|649.75|651.23|647.23|35
1613988770000|2021-02-22 10:12:50|651.43|647.43|654.85|650.85|654.85|650.85|651.43|647.43|33
1613988780000|2021-02-22 10:13:00|654.71|650.71|657.4|653.4|657.4|653.4|654.65|650.65|37
1613988790000|2021-02-22 10:13:10|657.39|653.39|655.96|651.96|657.42|653.42|655.71|651.71|35
1613988800000|2021-02-22 10:13:20|655.95|651.95|656.76|652.76|656.83|652.83|655.95|651.95|29
1613988810000|2021-02-22 10:13:30|656.72|652.72|657.4|653.4|657.87|653.87|656.68|652.68|30
1613988820000|2021-02-22 10:13:40|657.36|653.36|656.61|652.61|657.87|653.87|656.46|652.46|37
1613988830000|2021-02-22 10:13:50|656.57|652.57|654.83|650.83|656.64|652.64|654.38|650.38|39
1613988840000|2021-02-22 10:14:00|654.85|650.85|657.73|653.73|657.73|653.73|654.85|650.85|32
1613988850000|2021-02-22 10:14:10|657.7|653.7|657.23|653.23|657.9|653.9|656.33|652.33|35
1613988860000|2021-02-22 10:14:20|657.24|653.24|656.9|652.9|657.4|653.4|656.54|652.54|33
1613988870000|2021-02-22 10:14:30|657.03|653.03|658.28|654.28|658.39|654.39|656.98|652.98|35
1613988880000|2021-02-22 10:14:40|658.15|654.15|658.39|654.39|658.67|654.67|658.14|654.14|34
1613988890000|2021-02-22 10:14:50|658.48|654.48|658.73|654.73|658.76|654.76|658.48|654.48|34
1613988900000|2021-02-22 10:15:00|658.78|654.78|658.87|654.87|659.26|655.26|658.78|654.78|27
1613988910000|2021-02-22 10:15:10|658.9|654.9|659.72|655.72|659.92|655.92|658.67|654.67|35
1613988920000|2021-02-22 10:15:20|659.71|655.71|659.94|655.94|660.04|656.04|659.31|655.31|30
1613988930000|2021-02-22 10:15:30|660.01|656.01|658.76|654.76|660.01|656.01|658.65|654.65|34
1613988940000|2021-02-22 10:15:40|658.73|654.73|656.99|652.99|658.73|654.73|656.9|652.9|33
1613988950000|2021-02-22 10:15:50|656.95|652.95|657.41|653.41|658.23|654.23|656.95|652.95|35
1613988960000|2021-02-22 10:16:00|657.56|653.56|657.54|653.54|658.4|654.4|657.52|653.52|38
1613988970000|2021-02-22 10:16:10|657.48|653.48|657.8|653.8|657.98|653.98|657.21|653.21|34
1613988980000|2021-02-22 10:16:20|657.82|653.82|657.78|653.78|658.06|654.06|657.67|653.67|36
1613988990000|2021-02-22 10:16:30|657.83|653.83|658.15|654.15|658.37|654.37|657.79|653.79|32
1613989000000|2021-02-22 10:16:40|658.29|654.29|658.62|654.62|658.78|654.78|658.29|654.29|30
1613989010000|2021-02-22 10:16:50|658.84|654.84|659.18|655.18|659.18|655.18|658.74|654.74|32
1613989020000|2021-02-22 10:17:00|659.22|655.22|660.35|656.35|660.35|656.35|659.19|655.19|25
1613989030000|2021-02-22 10:17:10|660.38|656.38|660.7|656.7|661.03|657.03|660.34|656.34|28
1613989040000|2021-02-22 10:17:20|660.85|656.85|659.72|655.72|661.07|657.07|659.72|655.72|38
1613989050000|2021-02-22 10:17:30|659.56|655.56|659.55|655.55|659.94|655.94|659.55|655.55|30
1613989060000|2021-02-22 10:17:40|659.49|655.49|660.05|656.05|660.05|656.05|659.48|655.48|28
1613989070000|2021-02-22 10:17:50|660.11|656.11|659.38|655.38|660.3|656.3|659.38|655.38|35
1613989080000|2021-02-22 10:18:00|659.41|655.41|659.32|655.32|659.49|655.49|658.8|654.8|33
1613989090000|2021-02-22 10:18:10|659.4|655.4|659.4|655.4|659.98|655.98|659.36|655.36|37
1613989100000|2021-02-22 10:18:20|659.28|655.28|659.03|655.03|659.52|655.52|659.03|655.03|34
1613989110000|2021-02-22 10:18:30|659.04|655.04|658.38|654.38|659.04|655.04|658.13|654.13|27
1613989120000|2021-02-22 10:18:40|658.54|654.54|657.37|653.37|658.58|654.58|657.31|653.31|34
1613989130000|2021-02-22 10:18:50|657.19|653.19|656.96|652.96|657.21|653.21|656.49|652.49|32
1613989140000|2021-02-22 10:19:00|656.92|652.92|656.74|652.74|656.92|652.92|656.47|652.47|31
1613989150000|2021-02-22 10:19:10|656.75|652.75|655.78|651.78|656.76|652.76|655.78|651.78|29
1613989160000|2021-02-22 10:19:20|655.79|651.79|655.26|651.26|655.91|651.91|655.2|651.2|31
1613989170000|2021-02-22 10:19:30|654.94|650.94|655.02|651.02|655.36|651.36|654.9|650.9|30
1613989180000|2021-02-22 10:19:40|655|651|655.1|651.1|655.38|651.38|654.89|650.89|32
1613989190000|2021-02-22 10:19:50|655.11|651.11|653.93|649.93|655.11|651.11|653.24|649.24|36
1613989200000|2021-02-22 10:20:00|654.07|650.07|655.53|651.53|655.7|651.7|654.07|650.07|31
1613989210000|2021-02-22 10:20:10|655.56|651.56|655.01|651.01|655.65|651.65|655.01|651.01|26
1613989220000|2021-02-22 10:20:20|655.06|651.06|653.68|649.68|655.11|651.11|653.68|649.68|39
1613989230000|2021-02-22 10:20:30|653.67|649.67|654.62|650.62|655.13|651.13|653.64|649.64|38
1613989240000|2021-02-22 10:20:40|654.65|650.65|655.19|651.19|655.19|651.19|654.41|650.41|35
1613989250000|2021-02-22 10:20:50|655.5|651.5|656.27|652.27|656.4|652.4|655.35|651.35|33
1613989260000|2021-02-22 10:21:00|656.26|652.26|655.95|651.95|656.27|652.27|655.81|651.81|35
1613989270000|2021-02-22 10:21:10|655.91|651.91|655.37|651.37|656.2|652.2|655.1|651.1|34
1613989280000|2021-02-22 10:21:20|655.29|651.29|654.88|650.88|656|652|654.88|650.88|36
1613989290000|2021-02-22 10:21:30|655.01|651.01|655.4|651.4|655.89|651.89|655.01|651.01|34
1613989300000|2021-02-22 10:21:40|655.38|651.38|655.51|651.51|655.78|651.78|654.96|650.96|36
1613989310000|2021-02-22 10:21:50|655.56|651.56|654.47|650.47|655.66|651.66|654.14|650.14|35
1613989320000|2021-02-22 10:22:00|654.48|650.48|655.46|651.46|655.76|651.76|654.48|650.48|37
1613989330000|2021-02-22 10:22:10|655.44|651.44|656.14|652.14|656.22|652.22|655.4|651.4|33
1613989340000|2021-02-22 10:22:20|656.09|652.09|656.8|652.8|656.8|652.8|656.08|652.08|30
1613989350000|2021-02-22 10:22:30|656.78|652.78|657.52|653.52|657.61|653.61|656.78|652.78|35
1613989360000|2021-02-22 10:22:40|657.5|653.5|657.7|653.7|657.89|653.89|657.5|653.5|20
1613989370000|2021-02-22 10:22:50|657.68|653.68|657.89|653.89|657.91|653.91|657.44|653.44|31
1613989380000|2021-02-22 10:23:00|657.88|653.88|658.16|654.16|658.16|654.16|657.84|653.84|27
1613989390000|2021-02-22 10:23:10|658.25|654.25|658.53|654.53|658.53|654.53|658.16|654.16|13
1613989400000|2021-02-22 10:23:20|658.54|654.54|658.1|654.1|658.75|654.75|658.07|654.07|33
1613989410000|2021-02-22 10:23:30|658.09|654.09|658.29|654.29|658.31|654.31|657.86|653.86|32
1613989420000|2021-02-22 10:23:40|658.3|654.3|658.78|654.78|658.79|654.79|658.27|654.27|28
1613989430000|2021-02-22 10:23:50|658.77|654.77|659.2|655.2|659.25|655.25|658.71|654.71|29
1613989440000|2021-02-22 10:24:00|659.21|655.21|659.09|655.09|659.25|655.25|659.02|655.02|22
1613989450000|2021-02-22 10:24:10|659.1|655.1|659.92|655.92|660.11|656.11|659.1|655.1|22
1613989460000|2021-02-22 10:24:20|659.98|655.98|659.47|655.47|659.98|655.98|659.36|655.36|32
1613989470000|2021-02-22 10:24:30|659.48|655.48|659.82|655.82|659.86|655.86|659.33|655.33|27
1613989480000|2021-02-22 10:24:40|659.75|655.75|659.48|655.48|659.81|655.81|658.97|654.97|32
1613989490000|2021-02-22 10:24:50|659.39|655.39|659.17|655.17|659.39|655.39|658.81|654.81|34
1613989500000|2021-02-22 10:25:00|659.21|655.21|659.76|655.76|659.78|655.78|659.21|655.21|34
1613989510000|2021-02-22 10:25:10|659.72|655.72|659.71|655.71|659.83|655.83|659.65|655.65|22
1613989520000|2021-02-22 10:25:20|659.69|655.69|658.99|654.99|659.76|655.76|658.99|654.99|24
1613989530000|2021-02-22 10:25:30|658.98|654.98|658.66|654.66|659.02|655.02|658.51|654.51|33
1613989540000|2021-02-22 10:25:40|658.67|654.67|658.21|654.21|658.71|654.71|658.19|654.19|35
1613989550000|2021-02-22 10:25:50|658.22|654.22|657.85|653.85|658.71|654.71|657.6|653.6|28
1613989560000|2021-02-22 10:26:00|657.76|653.76|656.87|652.87|657.78|653.78|656.79|652.79|31
1613989570000|2021-02-22 10:26:10|656.85|652.85|656.82|652.82|656.9|652.9|656.66|652.66|29
1613989580000|2021-02-22 10:26:20|656.74|652.74|657.33|653.33|657.4|653.4|656.73|652.73|35
1613989590000|2021-02-22 10:26:30|657.35|653.35|657.32|653.32|657.47|653.47|657.21|653.21|29
1613989600000|2021-02-22 10:26:40|657.5|653.5|657.23|653.23|657.54|653.54|657.2|653.2|26
1613989610000|2021-02-22 10:26:50|657.24|653.24|658.11|654.11|658.11|654.11|657.24|653.24|30
1613989620000|2021-02-22 10:27:00|658.17|654.17|657.92|653.92|658.19|654.19|657.89|653.89|29
1613989630000|2021-02-22 10:27:10|657.79|653.79|657.57|653.57|658.04|654.04|657.57|653.57|37
1613989640000|2021-02-22 10:27:20|657.55|653.55|657.78|653.78|657.83|653.83|657.51|653.51|30
1613989650000|2021-02-22 10:27:30|657.81|653.81|657.85|653.85|658.08|654.08|657.78|653.78|21
1613989660000|2021-02-22 10:27:40|657.8|653.8|657.25|653.25|657.88|653.88|657.25|653.25|30
1613989670000|2021-02-22 10:27:50|657.23|653.23|656.81|652.81|657.59|653.59|656.81|652.81|37
1613989680000|2021-02-22 10:28:00|656.71|652.71|656.32|652.32|657.27|653.27|656.32|652.32|32
1613989690000|2021-02-22 10:28:10|656.27|652.27|655.67|651.67|656.6|652.6|655.67|651.67|31
1613989700000|2021-02-22 10:28:20|655.97|651.97|655.44|651.44|656.26|652.26|655.44|651.44|36
1613989710000|2021-02-22 10:28:30|655.55|651.55|654.97|650.97|655.63|651.63|654.93|650.93|24
1613989720000|2021-02-22 10:28:40|654.96|650.96|655.86|651.86|656.12|652.12|654.96|650.96|33
1613989730000|2021-02-22 10:28:50|655.88|651.88|654.94|650.94|655.94|651.94|654.77|650.77|34
1613989740000|2021-02-22 10:29:00|654.7|650.7|655.35|651.35|655.35|651.35|654.42|650.42|39
1613989750000|2021-02-22 10:29:10|655.4|651.4|654.98|650.98|655.54|651.54|654.71|650.71|40
1613989760000|2021-02-22 10:29:20|655|651|655.72|651.72|656.04|652.04|655|651|31
1613989770000|2021-02-22 10:29:30|655.74|651.74|655.36|651.36|655.74|651.74|654.81|650.81|30
1613989780000|2021-02-22 10:29:40|655.07|651.07|655.96|651.96|655.96|651.96|655.05|651.05|32
1613989790000|2021-02-22 10:29:50|655.62|651.62|655.82|651.82|656.31|652.31|655.61|651.61|31
1613989800000|2021-02-22 10:30:00|655.87|651.87|657.53|653.53|657.53|653.53|655.87|651.87|26
1613989810000|2021-02-22 10:30:10|657.73|653.73|658.65|654.65|658.68|654.68|657.73|653.73|28
1613989820000|2021-02-22 10:30:20|658.33|654.33|659.14|655.14|659.32|655.32|658.17|654.17|33
1613989830000|2021-02-22 10:30:30|659.09|655.09|660.08|656.08|660.1|656.1|659.09|655.09|29
1613989840000|2021-02-22 10:30:40|660.09|656.09|661.08|657.08|661.08|657.08|660|656|33
1613989850000|2021-02-22 10:30:50|661.06|657.06|660.84|656.84|661.1|657.1|660.8|656.8|27
1613989860000|2021-02-22 10:31:00|661.35|657.35|660.84|656.84|661.37|657.37|660.39|656.39|34
1613989870000|2021-02-22 10:31:10|660.85|656.85|661.3|657.3|661.35|657.35|660.85|656.85|36
1613989880000|2021-02-22 10:31:20|661.28|657.28|661.29|657.29|661.4|657.4|661.02|657.02|31
1613989890000|2021-02-22 10:31:30|661.3|657.3|661.07|657.07|661.46|657.46|660.88|656.88|33
1613989900000|2021-02-22 10:31:40|661.06|657.06|661.66|657.66|661.69|657.69|661.02|657.02|34
1613989910000|2021-02-22 10:31:50|661.7|657.7|663.09|659.09|663.09|659.09|661.7|657.7|36
1613989920000|2021-02-22 10:32:00|662.95|658.95|662.36|658.36|663.04|659.04|662.27|658.27|37
1613989930000|2021-02-22 10:32:10|662.47|658.47|662.71|658.71|663.01|659.01|662.43|658.43|35
1613989940000|2021-02-22 10:32:20|662.64|658.64|662.18|658.18|662.66|658.66|661.81|657.81|36
1613989950000|2021-02-22 10:32:30|662.16|658.16|662.43|658.43|662.63|658.63|662.05|658.05|37
1613989960000|2021-02-22 10:32:40|662.44|658.44|661.79|657.79|662.45|658.45|661.79|657.79|26
1613989970000|2021-02-22 10:32:50|661.8|657.8|661.75|657.75|661.89|657.89|661.25|657.25|35
1613989980000|2021-02-22 10:33:00|661.77|657.77|662.43|658.43|662.43|658.43|661.77|657.77|32
1613989990000|2021-02-22 10:33:10|662.36|658.36|662.1|658.1|662.86|658.86|661.95|657.95|35
1613990000000|2021-02-22 10:33:20|662.14|658.14|662.25|658.25|662.58|658.58|662.1|658.1|34
1613990010000|2021-02-22 10:33:30|662.24|658.24|662.08|658.08|662.49|658.49|662.04|658.04|36
1613990020000|2021-02-22 10:33:40|662.12|658.12|662.35|658.35|662.37|658.37|662.03|658.03|30
1613990030000|2021-02-22 10:33:50|662.36|658.36|662.26|658.26|662.37|658.37|662.25|658.25|32
1613990040000|2021-02-22 10:34:00|662.24|658.24|662.61|658.61|662.68|658.68|662.23|658.23|33
1613990050000|2021-02-22 10:34:10|662.67|658.67|662.82|658.82|663.03|659.03|662.64|658.64|32
1613990060000|2021-02-22 10:34:20|663.06|659.06|662.8|658.8|663.08|659.08|662.77|658.77|31
1613990070000|2021-02-22 10:34:30|662.81|658.81|662.92|658.92|662.97|658.97|662.76|658.76|32
1613990080000|2021-02-22 10:34:40|662.87|658.87|662.94|658.94|663|659|662.85|658.85|28
1613990090000|2021-02-22 10:34:50|662.88|658.88|662.8|658.8|663.01|659.01|662.63|658.63|30
1613990100000|2021-02-22 10:35:00|662.73|658.73|662.47|658.47|662.78|658.78|662.46|658.46|35
1613990110000|2021-02-22 10:35:10|662.45|658.45|662.29|658.29|662.47|658.47|662.28|658.28|25
1613990120000|2021-02-22 10:35:20|662.21|658.21|662.12|658.12|662.26|658.26|662.03|658.03|33
1613990130000|2021-02-22 10:35:30|662.09|658.09|662.28|658.28|662.51|658.51|662.09|658.09|32
1613990140000|2021-02-22 10:35:40|662.25|658.25|662.4|658.4|662.89|658.89|662.23|658.23|27
1613990150000|2021-02-22 10:35:50|662.5|658.5|662.68|658.68|662.71|658.71|662.5|658.5|27
1613990160000|2021-02-22 10:36:00|662.67|658.67|662.73|658.73|662.81|658.81|662.48|658.48|23
1613990170000|2021-02-22 10:36:10|662.74|658.74|663.25|659.25|663.29|659.29|662.6|658.6|24
1613990180000|2021-02-22 10:36:20|663.31|659.31|663.35|659.35|663.56|659.56|662.94|658.94|26
1613990190000|2021-02-22 10:36:30|663.36|659.36|664.14|660.14|664.2|660.2|663.25|659.25|26
1613990200000|2021-02-22 10:36:40|664.16|660.16|663.48|659.48|664.17|660.17|663.4|659.4|25
1613990210000|2021-02-22 10:36:50|663.5|659.5|663.46|659.46|663.8|659.8|663.33|659.33|25
1613990220000|2021-02-22 10:37:00|663.47|659.47|663.56|659.56|663.76|659.76|663.4|659.4|30
1613990230000|2021-02-22 10:37:10|663.55|659.55|664.3|660.3|664.3|660.3|663.45|659.45|28
1613990240000|2021-02-22 10:37:20|664.25|660.25|664.41|660.41|664.41|660.41|664.25|660.25|13
1613990250000|2021-02-22 10:37:30|664.42|660.42|664.38|660.38|664.42|660.42|664.28|660.28|26
1613990260000|2021-02-22 10:37:40|664.34|660.34|664.17|660.17|664.39|660.39|664.01|660.01|31
1613990270000|2021-02-22 10:37:50|664.15|660.15|664.2|660.2|664.31|660.31|664.14|660.14|27
1613990280000|2021-02-22 10:38:00|664.21|660.21|664.12|660.12|664.66|660.66|664.02|660.02|24
1613990290000|2021-02-22 10:38:10|664.1|660.1|664.17|660.17|664.2|660.2|663.95|659.95|29
1613990300000|2021-02-22 10:38:20|664.18|660.18|664.08|660.08|664.32|660.32|664.08|660.08|21
1613990310000|2021-02-22 10:38:30|664.04|660.04|663.89|659.89|664.04|660.04|663.57|659.57|31
1613990320000|2021-02-22 10:38:40|663.88|659.88|663.75|659.75|664.14|660.14|663.43|659.43|29
1613990330000|2021-02-22 10:38:50|663.74|659.74|663.62|659.62|663.94|659.94|663.61|659.61|24
1613990340000|2021-02-22 10:39:00|663.59|659.59|663.79|659.79|663.88|659.88|663.59|659.59|25
1613990350000|2021-02-22 10:39:10|663.69|659.69|663.61|659.61|663.69|659.69|663.37|659.37|32
1613990360000|2021-02-22 10:39:20|663.59|659.59|663.13|659.13|663.61|659.61|663.13|659.13|27
1613990370000|2021-02-22 10:39:30|663.07|659.07|663.28|659.28|663.28|659.28|662.72|658.72|29
1613990380000|2021-02-22 10:39:40|663.22|659.22|663.2|659.2|663.52|659.52|663.14|659.14|35
1613990390000|2021-02-22 10:39:50|663.22|659.22|662.9|658.9|663.23|659.23|662.74|658.74|32
1613990400000|2021-02-22 10:40:00|662.95|658.95|662.72|658.72|662.97|658.97|662.66|658.66|15
1613990410000|2021-02-22 10:40:10|662.71|658.71|662.05|658.05|662.75|658.75|662.05|658.05|30
1613990420000|2021-02-22 10:40:20|662.04|658.04|661.98|657.98|662.04|658.04|661.84|657.84|27
1613990430000|2021-02-22 10:40:30|661.97|657.97|661.53|657.53|661.97|657.97|661.53|657.53|34
1613990440000|2021-02-22 10:40:40|661.52|657.52|661.74|657.74|661.84|657.84|661.22|657.22|33
1613990450000|2021-02-22 10:40:50|661.9|657.9|661.3|657.3|661.9|657.9|661.25|657.25|32
1613990460000|2021-02-22 10:41:00|661.32|657.32|660.67|656.67|661.4|657.4|660.65|656.65|28
1613990470000|2021-02-22 10:41:10|660.7|656.7|660.89|656.89|661.1|657.1|660.7|656.7|29
1613990480000|2021-02-22 10:41:20|661.16|657.16|661.18|657.18|661.31|657.31|661.05|657.05|34
1613990490000|2021-02-22 10:41:30|661.19|657.19|660.94|656.94|661.19|657.19|660.94|656.94|26
1613990500000|2021-02-22 10:41:40|660.95|656.95|660.47|656.47|661|657|660.47|656.47|35
1613990510000|2021-02-22 10:41:50|660.49|656.49|660.06|656.06|660.54|656.54|660.02|656.02|29
1613990520000|2021-02-22 10:42:00|660.09|656.09|660.05|656.05|660.28|656.28|659.63|655.63|36
1613990530000|2021-02-22 10:42:10|660.02|656.02|660.31|656.31|660.31|656.31|659.82|655.82|31
1613990540000|2021-02-22 10:42:20|660.3|656.3|660.74|656.74|660.82|656.82|660.29|656.29|35
1613990550000|2021-02-22 10:42:30|660.73|656.73|661.83|657.83|661.87|657.87|660.62|656.62|28
1613990560000|2021-02-22 10:42:40|661.9|657.9|661.99|657.99|661.99|657.99|661.65|657.65|34
1613990570000|2021-02-22 10:42:50|662.02|658.02|662.6|658.6|662.6|658.6|661.93|657.93|21
1613990580000|2021-02-22 10:43:00|662.65|658.65|663.24|659.24|663.24|659.24|662.6|658.6|32
1613990590000|2021-02-22 10:43:10|663.31|659.31|663.7|659.7|663.7|659.7|663.29|659.29|31
1613990600000|2021-02-22 10:43:20|663.68|659.68|663.83|659.83|663.85|659.85|663.67|659.67|23
1613990610000|2021-02-22 10:43:30|663.89|659.89|664.14|660.14|664.2|660.2|663.56|659.56|28
1613990620000|2021-02-22 10:43:40|664.22|660.22|664.4|660.4|664.4|660.4|663.98|659.98|26
1613990630000|2021-02-22 10:43:50|664.69|660.69|664.86|660.86|665.03|661.03|664.37|660.37|35
1613990640000|2021-02-22 10:44:00|664.84|660.84|664.82|660.82|664.98|660.98|664.51|660.51|30
1613990650000|2021-02-22 10:44:10|664.77|660.77|664.43|660.43|664.86|660.86|664.26|660.26|37
1613990660000|2021-02-22 10:44:20|664.45|660.45|664.17|660.17|664.65|660.65|664.17|660.17|36
1613990670000|2021-02-22 10:44:30|664.16|660.16|663.86|659.86|664.2|660.2|663.76|659.76|25
1613990680000|2021-02-22 10:44:40|663.89|659.89|663.79|659.79|663.93|659.93|663.55|659.55|26
1613990690000|2021-02-22 10:44:50|663.71|659.71|662.96|658.96|663.86|659.86|662.95|658.95|26
1613990700000|2021-02-22 10:45:00|663.04|659.04|662.64|658.64|663.12|659.12|662.53|658.53|27
1613990710000|2021-02-22 10:45:10|662.61|658.61|662.19|658.19|662.61|658.61|662.14|658.14|22
1613990720000|2021-02-22 10:45:20|662.2|658.2|663.31|659.31|663.33|659.33|662.16|658.16|36
1613990730000|2021-02-22 10:45:30|663.32|659.32|663.64|659.64|663.71|659.71|663.18|659.18|33
1613990740000|2021-02-22 10:45:40|663.62|659.62|662.74|658.74|663.62|659.62|662.74|658.74|27
1613990750000|2021-02-22 10:45:50|662.68|658.68|663.41|659.41|663.57|659.57|662.57|658.57|34
1613990760000|2021-02-22 10:46:00|663.42|659.42|663.82|659.82|663.84|659.84|663.41|659.41|37
1613990770000|2021-02-22 10:46:10|663.85|659.85|664.52|660.52|664.53|660.53|663.82|659.82|37
1613990780000|2021-02-22 10:46:20|664.63|660.63|665.22|661.22|665.22|661.22|664.3|660.3|31
1613990790000|2021-02-22 10:46:30|665.26|661.26|665.54|661.54|665.59|661.59|665.26|661.26|28
1613990800000|2021-02-22 10:46:40|665.53|661.53|665.43|661.43|665.53|661.53|665.19|661.19|24
1613990810000|2021-02-22 10:46:50|665.41|661.41|665.12|661.12|665.43|661.43|665.1|661.1|30
1613990820000|2021-02-22 10:47:00|665.11|661.11|664.59|660.59|665.58|661.58|664.59|660.59|29
1613990830000|2021-02-22 10:47:10|664.6|660.6|664.88|660.88|665|661|664.46|660.46|29
1613990840000|2021-02-22 10:47:20|664.89|660.89|665.08|661.08|665.1|661.1|664.89|660.89|35
1613990850000|2021-02-22 10:47:30|665.09|661.09|664.66|660.66|665.31|661.31|664.66|660.66|35
1613990860000|2021-02-22 10:47:40|664.7|660.7|665.07|661.07|665.07|661.07|664.68|660.68|29
1613990870000|2021-02-22 10:47:50|665.05|661.05|665.25|661.25|665.28|661.28|664.87|660.87|35
1613990880000|2021-02-22 10:48:00|665.27|661.27|665.08|661.08|665.35|661.35|665.01|661.01|35
1613990890000|2021-02-22 10:48:10|665.07|661.07|664.98|660.98|665.07|661.07|664.96|660.96|25
1613990900000|2021-02-22 10:48:20|664.99|660.99|665.04|661.04|665.36|661.36|664.99|660.99|28
1613990910000|2021-02-22 10:48:30|664.92|660.92|664.86|660.86|665|661|664.73|660.73|27
1613990920000|2021-02-22 10:48:40|664.87|660.87|665.26|661.26|665.26|661.26|664.86|660.86|22
1613990930000|2021-02-22 10:48:50|665.14|661.14|665.27|661.27|665.29|661.29|664.93|660.93|33
1613990940000|2021-02-22 10:49:00|665.28|661.28|665.05|661.05|665.31|661.31|665.05|661.05|33
1613990950000|2021-02-22 10:49:10|664.9|660.9|664.77|660.77|664.95|660.95|664.69|660.69|26
1613990960000|2021-02-22 10:49:20|664.74|660.74|664.63|660.63|664.87|660.87|664.63|660.63|27
1613990970000|2021-02-22 10:49:30|664.62|660.62|664.72|660.72|665.04|661.04|664.62|660.62|29
1613990980000|2021-02-22 10:49:40|664.71|660.71|664.69|660.69|664.75|660.75|664.68|660.68|11
1613990990000|2021-02-22 10:49:50|664.68|660.68|664.25|660.25|664.68|660.68|664.25|660.25|14
1613991000000|2021-02-22 10:50:00|664.24|660.24|664.05|660.05|664.24|660.24|663.8|659.8|32
1613991010000|2021-02-22 10:50:10|664.15|660.15|664.36|660.36|664.44|660.44|664.15|660.15|32
1613991020000|2021-02-22 10:50:20|664.34|660.34|664.08|660.08|664.43|660.43|664.05|660.05|35
1613991030000|2021-02-22 10:50:30|664.16|660.16|664.3|660.3|664.32|660.32|664.1|660.1|28
1613991040000|2021-02-22 10:50:40|664.31|660.31|664.42|660.42|664.68|660.68|664.31|660.31|35
1613991050000|2021-02-22 10:50:50|664.43|660.43|664.1|660.1|664.47|660.47|664.08|660.08|34
1613991060000|2021-02-22 10:51:00|664.09|660.09|663.91|659.91|664.11|660.11|663.8|659.8|24
1613991070000|2021-02-22 10:51:10|663.99|659.99|663.6|659.6|664.02|660.02|663.6|659.6|37
1613991080000|2021-02-22 10:51:20|663.65|659.65|663.57|659.57|663.81|659.81|663.44|659.44|34
1613991090000|2021-02-22 10:51:30|663.62|659.62|663.77|659.77|663.85|659.85|663.55|659.55|36
1613991100000|2021-02-22 10:51:40|663.73|659.73|663.56|659.56|663.74|659.74|663.42|659.42|17
1613991110000|2021-02-22 10:51:50|663.57|659.57|663.8|659.8|663.8|659.8|663.57|659.57|14
1613991120000|2021-02-22 10:52:00|663.79|659.79|663.83|659.83|663.83|659.83|663.78|659.78|5
1613991130000|2021-02-22 10:52:10|663.81|659.81|663.38|659.38|663.83|659.83|663.36|659.36|16
1613991140000|2021-02-22 10:52:20|663.37|659.37|663.39|659.39|663.4|659.4|663.34|659.34|16
1613991150000|2021-02-22 10:52:30|663.38|659.38|663.24|659.24|663.4|659.4|663.21|659.21|19
1613991160000|2021-02-22 10:52:40|663.38|659.38|662.81|658.81|663.43|659.43|662.81|658.81|16
1613991170000|2021-02-22 10:52:50|662.8|658.8|662.18|658.18|662.83|658.83|662.18|658.18|23
1613991180000|2021-02-22 10:53:00|662.1|658.1|661.52|657.52|662.1|658.1|661.4|657.4|14
1613991190000|2021-02-22 10:53:10|661.53|657.53|662.05|658.05|662.12|658.12|661.51|657.51|22
1613991200000|2021-02-22 10:53:20|661.98|657.98|662|658|662.12|658.12|661.76|657.76|26
1613991210000|2021-02-22 10:53:30|661.96|657.96|661.57|657.57|661.96|657.96|661.52|657.52|16
1613991220000|2021-02-22 10:53:40|661.58|657.58|660.98|656.98|661.59|657.59|660.95|656.95|24
1613991230000|2021-02-22 10:53:50|660.99|656.99|660.82|656.82|661|657|660.82|656.82|11
1613991240000|2021-02-22 10:54:00|660.77|656.77|660.64|656.64|660.77|656.77|660.58|656.58|11
1613991250000|2021-02-22 10:54:10|660.65|656.65|660.7|656.7|660.83|656.83|660.64|656.64|7
1613991260000|2021-02-22 10:54:20|660.54|656.54|661.05|657.05|661.09|657.09|660.5|656.5|25
1613991270000|2021-02-22 10:54:30|661.06|657.06|661.28|657.28|661.55|657.55|661.06|657.06|26
1613991280000|2021-02-22 10:54:40|661.16|657.16|660.96|656.96|661.25|657.25|660.92|656.92|19
1613991290000|2021-02-22 10:54:50|660.97|656.97|660.74|656.74|661|657|660.35|656.35|29
1613991300000|2021-02-22 10:55:00|660.76|656.76|661.22|657.22|661.22|657.22|660.76|656.76|20
1613991310000|2021-02-22 10:55:10|661.1|657.1|661.76|657.76|661.8|657.8|661|657|19
1613991320000|2021-02-22 10:55:20|661.65|657.65|661.78|657.78|662.09|658.09|661.65|657.65|13
1613991330000|2021-02-22 10:55:30|661.77|657.77|661.93|657.93|661.93|657.93|661.38|657.38|26
1613991340000|2021-02-22 10:55:40|661.92|657.92|661.95|657.95|661.96|657.96|661.87|657.87|15
1613991350000|2021-02-22 10:55:50|661.87|657.87|662.86|658.86|662.9|658.9|661.87|657.87|18
1613991360000|2021-02-22 10:56:00|662.19|658.19|663.41|659.41|663.47|659.47|662.19|658.19|19
1613991370000|2021-02-22 10:56:10|663.42|659.42|662.37|658.37|663.42|659.42|662.37|658.37|14
1613991380000|2021-02-22 10:56:20|662.57|658.57|662.29|658.29|662.57|658.57|662.19|658.19|28
1613991390000|2021-02-22 10:56:30|662.27|658.27|662.29|658.29|662.58|658.58|662.25|658.25|25
1613991400000|2021-02-22 10:56:40|662.38|658.38|662.59|658.59|662.62|658.62|662.31|658.31|23
1613991410000|2021-02-22 10:56:50|662.89|658.89|662.59|658.59|662.89|658.89|662.54|658.54|32
1613991420000|2021-02-22 10:57:00|662.63|658.63|662.25|658.25|662.63|658.63|662.16|658.16|28
1613991430000|2021-02-22 10:57:10|662.24|658.24|661.86|657.86|662.27|658.27|661.56|657.56|32
1613991440000|2021-02-22 10:57:20|662.11|658.11|662.15|658.15|662.22|658.22|661.87|657.87|30
1613991450000|2021-02-22 10:57:30|662.06|658.06|661.25|657.25|662.06|658.06|661.25|657.25|28
1613991460000|2021-02-22 10:57:40|661.26|657.26|661.34|657.34|661.53|657.53|661.26|657.26|32
1613991470000|2021-02-22 10:57:50|661.33|657.33|661.5|657.5|661.52|657.52|661.29|657.29|31
1613991480000|2021-02-22 10:58:00|661.51|657.51|660.68|656.68|661.53|657.53|660.65|656.65|29
1613991490000|2021-02-22 10:58:10|660.71|656.71|660.63|656.63|660.77|656.77|660.62|656.62|30
1613991500000|2021-02-22 10:58:20|660.66|656.66|660.64|656.64|660.79|656.79|660.38|656.38|34
1613991510000|2021-02-22 10:58:30|660.61|656.61|660.7|656.7|660.75|656.75|660.61|656.61|24
1613991520000|2021-02-22 10:58:40|660.72|656.72|660.79|656.79|660.79|656.79|660.59|656.59|27
1613991530000|2021-02-22 10:58:50|660.77|656.77|660.4|656.4|660.77|656.77|660.32|656.32|23
1613991540000|2021-02-22 10:59:00|660.46|656.46|659.02|655.02|660.46|656.46|659.02|655.02|31
1613991550000|2021-02-22 10:59:10|659.01|655.01|659.61|655.61|659.61|655.61|659.01|655.01|28
1613991560000|2021-02-22 10:59:20|659.6|655.6|659.75|655.75|659.98|655.98|659.6|655.6|30
1613991570000|2021-02-22 10:59:30|659.74|655.74|660.18|656.18|660.41|656.41|659.67|655.67|30
1613991580000|2021-02-22 10:59:40|660.19|656.19|660.73|656.73|660.87|656.87|660.15|656.15|27
1613991590000|2021-02-22 10:59:50|660.77|656.77|661.1|657.1|661.18|657.18|660.73|656.73|31
1613991600000|2021-02-22 11:00:00|661.11|657.11|660.87|656.87|661.11|657.11|660.6|656.6|31
1613991610000|2021-02-22 11:00:10|660.88|656.88|660.94|656.94|660.94|656.94|660.53|656.53|33
1613991620000|2021-02-22 11:00:20|660.95|656.95|661.87|657.87|661.9|657.9|660.95|656.95|31
1613991630000|2021-02-22 11:00:30|661.89|657.89|660.97|656.97|661.89|657.89|660.92|656.92|33
1613991640000|2021-02-22 11:00:40|660.98|656.98|661.5|657.5|661.67|657.67|660.95|656.95|31
1613991650000|2021-02-22 11:00:50|661.49|657.49|661.97|657.97|662.1|658.1|661.44|657.44|30
1613991660000|2021-02-22 11:01:00|662|658|662.85|658.85|662.85|658.85|661.98|657.98|32
1613991670000|2021-02-22 11:01:10|663.07|659.07|663.35|659.35|663.36|659.36|663.06|659.06|29
1613991680000|2021-02-22 11:01:20|663.42|659.42|663.38|659.38|663.79|659.79|663.36|659.36|38
1613991690000|2021-02-22 11:01:30|663.37|659.37|663.92|659.92|663.93|659.93|663.34|659.34|27
1613991700000|2021-02-22 11:01:40|663.86|659.86|664.23|660.23|664.23|660.23|663.86|659.86|24
1613991710000|2021-02-22 11:01:50|664.16|660.16|664.32|660.32|664.32|660.32|664.16|660.16|23
1613991720000|2021-02-22 11:02:00|664.36|660.36|664.47|660.47|664.49|660.49|664.28|660.28|17
1613991730000|2021-02-22 11:02:10|664.48|660.48|664.4|660.4|664.49|660.49|664.21|660.21|24
1613991740000|2021-02-22 11:02:20|664.41|660.41|665.14|661.14|665.14|661.14|664.31|660.31|26
1613991750000|2021-02-22 11:02:30|665.15|661.15|665.04|661.04|665.27|661.27|665.01|661.01|17
1613991760000|2021-02-22 11:02:40|665.65|661.65|665.95|661.95|666.07|662.07|665.61|661.61|31
1613991770000|2021-02-22 11:02:50|665.91|661.91|666.36|662.36|666.38|662.38|665.83|661.83|31
1613991780000|2021-02-22 11:03:00|666.37|662.37|665.93|661.93|666.48|662.48|665.93|661.93|27
1613991790000|2021-02-22 11:03:10|665.88|661.88|666.02|662.02|666.03|662.03|665.5|661.5|30
1613991800000|2021-02-22 11:03:20|666.03|662.03|666.47|662.47|666.52|662.52|666.03|662.03|25
1613991810000|2021-02-22 11:03:30|666.45|662.45|666.25|662.25|666.52|662.52|665.78|661.78|34
1613991820000|2021-02-22 11:03:40|666.48|662.48|666.06|662.06|666.51|662.51|665.99|661.99|34
1613991830000|2021-02-22 11:03:50|666.14|662.14|666.38|662.38|666.43|662.43|666.14|662.14|23
1613991840000|2021-02-22 11:04:00|666.39|662.39|666.06|662.06|666.4|662.4|666.02|662.02|25
1613991850000|2021-02-22 11:04:10|666.03|662.03|666.73|662.73|666.73|662.73|666.03|662.03|15
1613991860000|2021-02-22 11:04:20|666.67|662.67|666.27|662.27|666.74|662.74|666.18|662.18|31
1613991870000|2021-02-22 11:04:30|666.23|662.23|666.37|662.37|666.51|662.51|666.08|662.08|34
1613991880000|2021-02-22 11:04:40|666.34|662.34|666.12|662.12|666.34|662.34|665.98|661.98|35
1613991890000|2021-02-22 11:04:50|666.1|662.1|666.4|662.4|666.55|662.55|666.09|662.09|27
1613991900000|2021-02-22 11:05:00|666.41|662.41|666.64|662.64|666.64|662.64|666.41|662.41|16
1613991910000|2021-02-22 11:05:10|666.62|662.62|666.57|662.57|666.65|662.65|666.57|662.57|16
1613991920000|2021-02-22 11:05:20|666.59|662.59|666.69|662.69|666.71|662.71|666.4|662.4|21
1613991930000|2021-02-22 11:05:30|666.7|662.7|666.37|662.37|666.71|662.71|666.32|662.32|26
1613991940000|2021-02-22 11:05:40|666.36|662.36|666.41|662.41|666.54|662.54|666.35|662.35|19
1613991950000|2021-02-22 11:05:50|666.44|662.44|666.12|662.12|666.44|662.44|666.1|662.1|31
1613991960000|2021-02-22 11:06:00|666.1|662.1|666.39|662.39|666.51|662.51|666.03|662.03|29
1613991970000|2021-02-22 11:06:10|666.36|662.36|666.76|662.76|666.79|662.79|666.36|662.36|22
1613991980000|2021-02-22 11:06:20|666.75|662.75|666.77|662.77|666.81|662.81|666.74|662.74|16
1613991990000|2021-02-22 11:06:30|666.81|662.81|666.93|662.93|667.25|663.25|666.81|662.81|23
1613992000000|2021-02-22 11:06:40|666.92|662.92|667.42|663.42|667.42|663.42|666.92|662.92|23
1613992010000|2021-02-22 11:06:50|667.41|663.41|667.2|663.2|667.45|663.45|667.03|663.03|35
1613992020000|2021-02-22 11:07:00|667.16|663.16|667.33|663.33|667.34|663.34|667|663|32
1613992030000|2021-02-22 11:07:10|667.28|663.28|667.25|663.25|667.43|663.43|667.24|663.24|23
1613992040000|2021-02-22 11:07:20|667.17|663.17|667.17|663.17|667.27|663.27|667.17|663.17|19
1613992050000|2021-02-22 11:07:30|667.18|663.18|667.26|663.26|667.29|663.29|667.18|663.18|23
1613992060000|2021-02-22 11:07:40|667.27|663.27|667.55|663.55|667.55|663.55|667.23|663.23|23
1613992070000|2021-02-22 11:07:50|667.58|663.58|667.68|663.68|667.68|663.68|667.55|663.55|26
1613992080000|2021-02-22 11:08:00|667.67|663.67|667.38|663.38|667.69|663.69|667.28|663.28|27
1613992090000|2021-02-22 11:08:10|667.35|663.35|667.6|663.6|667.6|663.6|667.33|663.33|30
1613992100000|2021-02-22 11:08:20|667.61|663.61|667.62|663.62|667.77|663.77|667.46|663.46|26
1613992110000|2021-02-22 11:08:30|667.63|663.63|667.56|663.56|667.67|663.67|667.52|663.52|23
1613992120000|2021-02-22 11:08:40|667.57|663.57|667.62|663.62|667.64|663.64|667.57|663.57|15
1613992130000|2021-02-22 11:08:50|667.63|663.63|667.36|663.36|667.63|663.63|667.31|663.31|28
1613992140000|2021-02-22 11:09:00|667.37|663.37|667.18|663.18|667.41|663.41|667.17|663.17|32
1613992150000|2021-02-22 11:09:10|667.15|663.15|666.94|662.94|667.23|663.23|666.86|662.86|24
1613992160000|2021-02-22 11:09:20|666.9|662.9|666.24|662.24|667|663|665.98|661.98|29
1613992170000|2021-02-22 11:09:30|666.25|662.25|666.51|662.51|666.78|662.78|666.23|662.23|35
1613992180000|2021-02-22 11:09:40|666.56|662.56|665.79|661.79|666.56|662.56|665.65|661.65|32
1613992190000|2021-02-22 11:09:50|665.77|661.77|665.55|661.55|665.99|661.99|665.43|661.43|32
1613992200000|2021-02-22 11:10:00|665.57|661.57|665.65|661.65|665.65|661.65|665.34|661.34|25
1613992210000|2021-02-22 11:10:10|665.64|661.64|665.45|661.45|665.65|661.65|665.44|661.44|20
1613992220000|2021-02-22 11:10:20|665.43|661.43|665.62|661.62|665.62|661.62|665.32|661.32|26
1613992230000|2021-02-22 11:10:30|665.63|661.63|665.69|661.69|665.71|661.71|665.63|661.63|19
1613992240000|2021-02-22 11:10:40|665.68|661.68|665.38|661.38|665.68|661.68|665.36|661.36|17
1613992250000|2021-02-22 11:10:50|665.23|661.23|664.74|660.74|665.29|661.29|664.58|660.58|24
1613992260000|2021-02-22 11:11:00|664.7|660.7|664.71|660.71|664.74|660.74|664.69|660.69|11
1613992270000|2021-02-22 11:11:10|664.7|660.7|665.23|661.23|665.23|661.23|664.55|660.55|26
1613992280000|2021-02-22 11:11:20|665.21|661.21|665.45|661.45|665.62|661.62|665.11|661.11|25
1613992290000|2021-02-22 11:11:30|665.35|661.35|664.83|660.83|665.35|661.35|664.83|660.83|23
1613992300000|2021-02-22 11:11:40|664.81|660.81|664.78|660.78|664.81|660.81|664.44|660.44|30
1613992310000|2021-02-22 11:11:50|664.8|660.8|665.19|661.19|665.19|661.19|664.7|660.7|29
1613992320000|2021-02-22 11:12:00|665.16|661.16|665.19|661.19|665.19|661.19|664.87|660.87|24
1613992330000|2021-02-22 11:12:10|665.18|661.18|664.95|660.95|665.23|661.23|664.83|660.83|31
1613992340000|2021-02-22 11:12:20|664.92|660.92|665.46|661.46|665.47|661.47|664.9|660.9|22
1613992350000|2021-02-22 11:12:30|665.44|661.44|665.68|661.68|665.72|661.72|665.39|661.39|28
1613992360000|2021-02-22 11:12:40|665.66|661.66|664.96|660.96|665.66|661.66|664.9|660.9|31
1613992370000|2021-02-22 11:12:50|664.91|660.91|665.01|661.01|665.22|661.22|664.91|660.91|22
1613992380000|2021-02-22 11:13:00|665.03|661.03|665.58|661.58|665.62|661.62|665.03|661.03|28
1613992390000|2021-02-22 11:13:10|665.55|661.55|664.63|660.63|665.55|661.55|664.6|660.6|33
1613992400000|2021-02-22 11:13:20|664.56|660.56|664.64|660.64|664.73|660.73|664.52|660.52|18
1613992410000|2021-02-22 11:13:30|664.63|660.63|664.55|660.55|664.67|660.67|664.5|660.5|29
1613992420000|2021-02-22 11:13:40|664.54|660.54|664.37|660.37|664.58|660.58|664.27|660.27|21
1613992430000|2021-02-22 11:13:50|664.36|660.36|663.6|659.6|664.36|660.36|663.43|659.43|25
1613992440000|2021-02-22 11:14:00|663.61|659.61|664.29|660.29|664.43|660.43|663.61|659.61|30
1613992450000|2021-02-22 11:14:10|664.27|660.27|664.51|660.51|664.52|660.52|664.24|660.24|23
1613992460000|2021-02-22 11:14:20|664.47|660.47|664.12|660.12|664.52|660.52|664.11|660.11|34
1613992470000|2021-02-22 11:14:30|664.1|660.1|663.53|659.53|664.1|660.1|663.47|659.47|27
1613992480000|2021-02-22 11:14:40|663.51|659.51|662.66|658.66|663.56|659.56|662.65|658.65|32
1613992490000|2021-02-22 11:14:50|662.65|658.65|662.69|658.69|662.78|658.78|662.42|658.42|35
1613992500000|2021-02-22 11:15:00|662.81|658.81|662.18|658.18|663.02|659.02|662.18|658.18|33
1613992510000|2021-02-22 11:15:10|662.17|658.17|662.83|658.83|662.83|658.83|661.97|657.97|25
1613992520000|2021-02-22 11:15:20|662.82|658.82|662.36|658.36|662.82|658.82|662.2|658.2|29
1613992530000|2021-02-22 11:15:30|662.34|658.34|662.2|658.2|662.34|658.34|662.1|658.1|29
1613992540000|2021-02-22 11:15:40|662.19|658.19|662.28|658.28|662.29|658.29|662.19|658.19|22
1613992550000|2021-02-22 11:15:50|662.29|658.29|662.3|658.3|662.33|658.33|662.22|658.22|21
1613992560000|2021-02-22 11:16:00|662.29|658.29|662.72|658.72|662.82|658.82|662.29|658.29|31
1613992570000|2021-02-22 11:16:10|662.73|658.73|663.32|659.32|663.36|659.36|662.73|658.73|27
1613992580000|2021-02-22 11:16:20|663.31|659.31|664.05|660.05|664.06|660.06|663.31|659.31|33
1613992590000|2021-02-22 11:16:30|664.07|660.07|665|661|665|661|664.07|660.07|21
1613992600000|2021-02-22 11:16:40|664.79|660.79|664.46|660.46|664.86|660.86|663.84|659.84|34
1613992610000|2021-02-22 11:16:50|664.48|660.48|664.35|660.35|664.56|660.56|664.33|660.33|25
1613992620000|2021-02-22 11:17:00|664.36|660.36|664.52|660.52|664.68|660.68|664.36|660.36|24
1613992630000|2021-02-22 11:17:10|664.55|660.55|664.45|660.45|664.75|660.75|664.45|660.45|24
1613992640000|2021-02-22 11:17:20|664.42|660.42|664.22|660.22|664.48|660.48|663.97|659.97|33
1613992650000|2021-02-22 11:17:30|664.07|660.07|664.24|660.24|664.44|660.44|664.07|660.07|33
1613992660000|2021-02-22 11:17:40|664.14|660.14|663.88|659.88|664.14|660.14|663.85|659.85|28
1613992670000|2021-02-22 11:17:50|663.9|659.9|663.41|659.41|663.9|659.9|663.41|659.41|33
1613992680000|2021-02-22 11:18:00|663.4|659.4|663.75|659.75|664.04|660.04|663.39|659.39|38
1613992690000|2021-02-22 11:18:10|663.76|659.76|663.28|659.28|663.76|659.76|663.28|659.28|27
1613992700000|2021-02-22 11:18:20|663.29|659.29|663.48|659.48|663.48|659.48|663.27|659.27|18
1613992710000|2021-02-22 11:18:30|663.46|659.46|663.26|659.26|663.49|659.49|662.97|658.97|29
1613992720000|2021-02-22 11:18:40|663.23|659.23|662.93|658.93|663.28|659.28|662.91|658.91|32
1613992730000|2021-02-22 11:18:50|662.9|658.9|662.8|658.8|662.98|658.98|662.71|658.71|24
1613992740000|2021-02-22 11:19:00|662.81|658.81|662.04|658.04|662.81|658.81|662.04|658.04|25
1613992750000|2021-02-22 11:19:10|662.11|658.11|661.88|657.88|662.21|658.21|661.88|657.88|26
1613992760000|2021-02-22 11:19:20|661.87|657.87|662.37|658.37|662.37|658.37|661.79|657.79|29
1613992770000|2021-02-22 11:19:30|662.36|658.36|662.2|658.2|662.42|658.42|662.09|658.09|32
1613992780000|2021-02-22 11:19:40|662.31|658.31|662.33|658.33|662.49|658.49|662.03|658.03|33
1613992790000|2021-02-22 11:19:50|662.3|658.3|662.57|658.57|662.57|658.57|662.21|658.21|31
1613992800000|2021-02-22 11:20:00|662.61|658.61|662.29|658.29|662.7|658.7|662.26|658.26|30
1613992810000|2021-02-22 11:20:10|662.17|658.17|662.31|658.31|662.35|658.35|661.88|657.88|31
1613992820000|2021-02-22 11:20:20|662.23|658.23|662.15|658.15|662.23|658.23|661.83|657.83|23
1613992830000|2021-02-22 11:20:30|662.13|658.13|661.83|657.83|662.13|658.13|661.77|657.77|26
1613992840000|2021-02-22 11:20:40|661.63|657.63|661.42|657.42|661.74|657.74|661.39|657.39|25
1613992850000|2021-02-22 11:20:50|661.45|657.45|661.37|657.37|661.53|657.53|661.15|657.15|30
1613992860000|2021-02-22 11:21:00|661.38|657.38|661.97|657.97|661.97|657.97|661.34|657.34|34
1613992870000|2021-02-22 11:21:10|662|658|661.99|657.99|662.22|658.22|661.73|657.73|30
1613992880000|2021-02-22 11:21:20|661.96|657.96|661.25|657.25|661.96|657.96|661.24|657.24|34
1613992890000|2021-02-22 11:21:30|661.26|657.26|661.28|657.28|661.35|657.35|661.08|657.08|29
1613992900000|2021-02-22 11:21:40|661.23|657.23|660.99|656.99|661.46|657.46|660.99|656.99|33
1613992910000|2021-02-22 11:21:50|660.98|656.98|660.96|656.96|661.02|657.02|660.9|656.9|23
1613992920000|2021-02-22 11:22:00|660.98|656.98|660.94|656.94|661.14|657.14|660.92|656.92|26
1613992930000|2021-02-22 11:22:10|660.95|656.95|660.37|656.37|660.95|656.95|660.31|656.31|24
1613992940000|2021-02-22 11:22:20|660.36|656.36|660.35|656.35|660.4|656.4|660.25|656.25|26
1613992950000|2021-02-22 11:22:30|660.34|656.34|660.27|656.27|660.43|656.43|660.12|656.12|28
1613992960000|2021-02-22 11:22:40|660.29|656.29|659.78|655.78|660.29|656.29|659.72|655.72|31
1613992970000|2021-02-22 11:22:50|659.77|655.77|659.09|655.09|659.77|655.77|658.94|654.94|32
1613992980000|2021-02-22 11:23:00|659.14|655.14|658.77|654.77|659.15|655.15|658.69|654.69|26
1613992990000|2021-02-22 11:23:10|658.75|654.75|658.55|654.55|658.75|654.75|658.14|654.14|32
1613993000000|2021-02-22 11:23:20|658.42|654.42|658.64|654.64|658.82|654.82|658.35|654.35|36
1613993010000|2021-02-22 11:23:30|658.67|654.67|658.51|654.51|658.74|654.74|658.38|654.38|34
1613993020000|2021-02-22 11:23:40|658.59|654.59|658.53|654.53|658.75|654.75|658.53|654.53|28
1613993030000|2021-02-22 11:23:50|658.51|654.51|658.49|654.49|658.68|654.68|658.45|654.45|31
1613993040000|2021-02-22 11:24:00|658.46|654.46|658.48|654.48|658.64|654.64|658.15|654.15|31
1613993050000|2021-02-22 11:24:10|658.5|654.5|658.64|654.64|658.74|654.74|658.4|654.4|34
1613993060000|2021-02-22 11:24:20|658.67|654.67|658.59|654.59|658.81|654.81|658.41|654.41|34
1613993070000|2021-02-22 11:24:30|658.53|654.53|658.21|654.21|658.53|654.53|658.06|654.06|28
1613993080000|2021-02-22 11:24:40|658.28|654.28|658.58|654.58|658.66|654.66|658.28|654.28|33
1613993090000|2021-02-22 11:24:50|658.55|654.55|658.12|654.12|658.59|654.59|658.12|654.12|31
1613993100000|2021-02-22 11:25:00|658.03|654.03|657.54|653.54|658.15|654.15|657.54|653.54|29
1613993110000|2021-02-22 11:25:10|657.45|653.45|657.53|653.53|657.67|653.67|657.31|653.31|32
1613993120000|2021-02-22 11:25:20|657.5|653.5|657.71|653.71|657.72|653.72|657.48|653.48|32
1613993130000|2021-02-22 11:25:30|657.72|653.72|657.44|653.44|657.98|653.98|657.44|653.44|30
1613993140000|2021-02-22 11:25:40|657.43|653.43|657.11|653.11|657.63|653.63|657.11|653.11|34
1613993150000|2021-02-22 11:25:50|657.1|653.1|657.17|653.17|657.17|653.17|656.54|652.54|30
1613993160000|2021-02-22 11:26:00|656.91|652.91|657.16|653.16|657.17|653.17|656.72|652.72|32
1613993170000|2021-02-22 11:26:10|657.12|653.12|657.74|653.74|657.74|653.74|657.12|653.12|35
1613993180000|2021-02-22 11:26:20|657.75|653.75|657.52|653.52|657.75|653.75|657.41|653.41|28
1613993190000|2021-02-22 11:26:30|657.53|653.53|657.55|653.55|657.63|653.63|657.5|653.5|30
1613993200000|2021-02-22 11:26:40|657.62|653.62|657.36|653.36|657.63|653.63|657.31|653.31|34
1613993210000|2021-02-22 11:26:50|657.54|653.54|657.66|653.66|657.72|653.72|657.51|653.51|33
1613993220000|2021-02-22 11:27:00|657.67|653.67|658.06|654.06|658.14|654.14|657.67|653.67|23
1613993230000|2021-02-22 11:27:10|658.14|654.14|658.36|654.36|658.36|654.36|657.97|653.97|28
1613993240000|2021-02-22 11:27:20|658.23|654.23|658.08|654.08|658.57|654.57|657.87|653.87|34
1613993250000|2021-02-22 11:27:30|658.09|654.09|657.71|653.71|658.27|654.27|657.63|653.63|31
1613993260000|2021-02-22 11:27:40|657.8|653.8|658.11|654.11|658.35|654.35|657.66|653.66|36
1613993270000|2021-02-22 11:27:50|658.23|654.23|658.8|654.8|658.8|654.8|658.16|654.16|24
1613993280000|2021-02-22 11:28:00|658.74|654.74|658.89|654.89|659.2|655.2|658.57|654.57|35
1613993290000|2021-02-22 11:28:10|658.79|654.79|659.32|655.32|659.48|655.48|658.53|654.53|33
1613993300000|2021-02-22 11:28:20|659.34|655.34|660|656|660|656|659.34|655.34|26
1613993310000|2021-02-22 11:28:30|660.02|656.02|660.29|656.29|660.29|656.29|659.97|655.97|30
1613993320000|2021-02-22 11:28:40|660.25|656.25|660.22|656.22|660.3|656.3|660|656|32
1613993330000|2021-02-22 11:28:50|660.23|656.23|660.23|656.23|660.54|656.54|660.12|656.12|32
1613993340000|2021-02-22 11:29:00|660.3|656.3|660.02|656.02|660.3|656.3|659.46|655.46|36
1613993350000|2021-02-22 11:29:10|660.01|656.01|659.27|655.27|660.26|656.26|659.27|655.27|35
1613993360000|2021-02-22 11:29:20|659.3|655.3|658.19|654.19|659.34|655.34|658.19|654.19|28
1613993370000|2021-02-22 11:29:30|658.13|654.13|658.26|654.26|658.81|654.81|658.07|654.07|36
1613993380000|2021-02-22 11:29:40|658.19|654.19|657.1|653.1|658.33|654.33|657.04|653.04|37
1613993390000|2021-02-22 11:29:50|657.03|653.03|658.34|654.34|658.38|654.38|657.03|653.03|31
1613993400000|2021-02-22 11:30:00|658.33|654.33|658.29|654.29|658.84|654.84|657.82|653.82|36
1613993410000|2021-02-22 11:30:10|658.21|654.21|659.2|655.2|659.2|655.2|658.12|654.12|34
1613993420000|2021-02-22 11:30:20|659.21|655.21|659.59|655.59|659.59|655.59|659.21|655.21|31
1613993430000|2021-02-22 11:30:30|659.58|655.58|660.28|656.28|660.7|656.7|659.58|655.58|30
1613993440000|2021-02-22 11:30:40|660.3|656.3|661.32|657.32|661.32|657.32|660.3|656.3|34
1613993450000|2021-02-22 11:30:50|661.33|657.33|661.69|657.69|661.8|657.8|661.33|657.33|32
1613993460000|2021-02-22 11:31:00|661.64|657.64|662.4|658.4|662.54|658.54|661.58|657.58|32
1613993470000|2021-02-22 11:31:10|662.39|658.39|662.79|658.79|662.91|658.91|662.37|658.37|35
1613993480000|2021-02-22 11:31:20|662.72|658.72|662.49|658.49|662.72|658.72|662.38|658.38|31
1613993490000|2021-02-22 11:31:30|662.48|658.48|662.42|658.42|662.53|658.53|662.17|658.17|31
1613993500000|2021-02-22 11:31:40|662.32|658.32|662.02|658.02|662.32|658.32|661.77|657.77|34
1613993510000|2021-02-22 11:31:50|662.04|658.04|661.9|657.9|662.05|658.05|661.7|657.7|33
1613993520000|2021-02-22 11:32:00|661.91|657.91|662.67|658.67|662.67|658.67|661.91|657.91|30
1613993530000|2021-02-22 11:32:10|662.68|658.68|662.26|658.26|662.72|658.72|661.95|657.95|34
1613993540000|2021-02-22 11:32:20|662.25|658.25|661.75|657.75|662.25|658.25|661.73|657.73|31
1613993550000|2021-02-22 11:32:30|661.74|657.74|662.07|658.07|662.38|658.38|661.74|657.74|34
1613993560000|2021-02-22 11:32:40|662.05|658.05|661.9|657.9|662.25|658.25|661.88|657.88|28
1613993570000|2021-02-22 11:32:50|661.87|657.87|661.09|657.09|661.87|657.87|661.08|657.08|25
1613993580000|2021-02-22 11:33:00|661.07|657.07|661.54|657.54|661.69|657.69|661.07|657.07|30
1613993590000|2021-02-22 11:33:10|661.59|657.59|661.63|657.63|661.7|657.7|661.53|657.53|33
1613993600000|2021-02-22 11:33:20|661.64|657.64|661.67|657.67|661.76|657.76|661.51|657.51|28
1613993610000|2021-02-22 11:33:30|661.68|657.68|662.78|658.78|662.78|658.78|661.66|657.66|30
1613993620000|2021-02-22 11:33:40|662.73|658.73|662.62|658.62|662.81|658.81|662.59|658.59|28
1613993630000|2021-02-22 11:33:50|662.61|658.61|662.53|658.53|662.76|658.76|662.34|658.34|33
1613993640000|2021-02-22 11:34:00|662.51|658.51|662.33|658.33|662.7|658.7|662.33|658.33|31
1613993650000|2021-02-22 11:34:10|662.3|658.3|662.05|658.05|662.3|658.3|661.72|657.72|24
1613993660000|2021-02-22 11:34:20|661.91|657.91|662.47|658.47|662.5|658.5|661.91|657.91|32
1613993670000|2021-02-22 11:34:30|662.48|658.48|662.93|658.93|662.93|658.93|662.48|658.48|29
1613993680000|2021-02-22 11:34:40|662.94|658.94|662.82|658.82|662.95|658.95|662.74|658.74|27
1613993690000|2021-02-22 11:34:50|662.78|658.78|662.56|658.56|662.83|658.83|662.53|658.53|36
1613993700000|2021-02-22 11:35:00|662.46|658.46|661.72|657.72|662.46|658.46|661.67|657.67|30
1613993710000|2021-02-22 11:35:10|661.7|657.7|662.32|658.32|662.32|658.32|661.7|657.7|35
1613993720000|2021-02-22 11:35:20|662.34|658.34|663.18|659.18|663.22|659.22|662.34|658.34|28
1613993730000|2021-02-22 11:35:30|663.19|659.19|663.18|659.18|663.24|659.24|663.03|659.03|21
1613993740000|2021-02-22 11:35:40|663.22|659.22|663.63|659.63|663.71|659.71|663.2|659.2|28
1613993750000|2021-02-22 11:35:50|663.65|659.65|663.7|659.7|663.7|659.7|663.49|659.49|29
1613993760000|2021-02-22 11:36:00|663.71|659.71|663.56|659.56|663.72|659.72|663.56|659.56|20
1613993770000|2021-02-22 11:36:10|663.61|659.61|663.81|659.81|663.84|659.84|663.49|659.49|32
1613993780000|2021-02-22 11:36:20|663.82|659.82|664.16|660.16|664.2|660.2|663.82|659.82|29
1613993790000|2021-02-22 11:36:30|664.15|660.15|663.82|659.82|664.22|660.22|663.82|659.82|30
1613993800000|2021-02-22 11:36:40|663.74|659.74|663.92|659.92|663.92|659.92|663.74|659.74|22
1613993810000|2021-02-22 11:36:50|663.93|659.93|664.01|660.01|664.11|660.11|663.83|659.83|26
1613993820000|2021-02-22 11:37:00|663.92|659.92|664.24|660.24|664.24|660.24|663.84|659.84|33
1613993830000|2021-02-22 11:37:10|664.23|660.23|663.97|659.97|664.29|660.29|663.91|659.91|32
1613993840000|2021-02-22 11:37:20|663.94|659.94|663.37|659.37|663.94|659.94|663.36|659.36|23
1613993850000|2021-02-22 11:37:30|663.4|659.4|663.78|659.78|663.78|659.78|663.36|659.36|31
1613993860000|2021-02-22 11:37:40|663.79|659.79|664|660|664|660|663.71|659.71|34
1613993870000|2021-02-22 11:37:50|664.03|660.03|663.82|659.82|664.06|660.06|663.72|659.72|21
1613993880000|2021-02-22 11:38:00|663.81|659.81|663.88|659.88|664|660|663.78|659.78|30
1613993890000|2021-02-22 11:38:10|663.82|659.82|663.55|659.55|663.86|659.86|663.51|659.51|25
1613993900000|2021-02-22 11:38:20|663.54|659.54|663.62|659.62|663.84|659.84|663.54|659.54|32
1613993910000|2021-02-22 11:38:30|663.65|659.65|663.29|659.29|663.66|659.66|663.25|659.25|30
1613993920000|2021-02-22 11:38:40|663.32|659.32|662.72|658.72|663.43|659.43|662.71|658.71|29
1613993930000|2021-02-22 11:38:50|662.71|658.71|663.11|659.11|663.12|659.12|662.42|658.42|29
1613993940000|2021-02-22 11:39:00|662.98|658.98|662.44|658.44|663.02|659.02|662.35|658.35|36
1613993950000|2021-02-22 11:39:10|662.46|658.46|663.02|659.02|663.02|659.02|662.41|658.41|32
1613993960000|2021-02-22 11:39:20|663.09|659.09|662.75|658.75|663.09|659.09|662.6|658.6|33
1613993970000|2021-02-22 11:39:30|662.76|658.76|662.44|658.44|662.86|658.86|662.38|658.38|28
1613993980000|2021-02-22 11:39:40|662.51|658.51|662.24|658.24|662.51|658.51|662.22|658.22|25
1613993990000|2021-02-22 11:39:50|662.23|658.23|662.42|658.42|662.53|658.53|662.23|658.23|28
1613994000000|2021-02-22 11:40:00|662.44|658.44|662.86|658.86|662.95|658.95|662.43|658.43|25
1613994010000|2021-02-22 11:40:10|662.88|658.88|663.16|659.16|663.21|659.21|662.88|658.88|27
1613994020000|2021-02-22 11:40:20|663.15|659.15|663.26|659.26|663.36|659.36|663.15|659.15|23
1613994030000|2021-02-22 11:40:30|663.27|659.27|662.59|658.59|663.27|659.27|662.53|658.53|28
1613994040000|2021-02-22 11:40:40|662.6|658.6|662.5|658.5|662.7|658.7|662.49|658.49|21
1613994050000|2021-02-22 11:40:50|662.54|658.54|662.44|658.44|662.74|658.74|662.44|658.44|20
1613994060000|2021-02-22 11:41:00|662.45|658.45|662.23|658.23|662.49|658.49|662.23|658.23|30
1613994070000|2021-02-22 11:41:10|662.22|658.22|661.79|657.79|662.22|658.22|661.49|657.49|27
1613994080000|2021-02-22 11:41:20|661.9|657.9|661.8|657.8|661.9|657.9|661.71|657.71|21
1613994090000|2021-02-22 11:41:30|661.76|657.76|661.58|657.58|661.82|657.82|661.52|657.52|22
1613994100000|2021-02-22 11:41:40|661.92|657.92|661.69|657.69|661.92|657.92|661.67|657.67|21
1613994110000|2021-02-22 11:41:50|661.68|657.68|661.14|657.14|661.69|657.69|661.14|657.14|20
1613994120000|2021-02-22 11:42:00|661.17|657.17|659.89|655.89|661.19|657.19|659.88|655.88|30
1613994130000|2021-02-22 11:42:10|659.69|655.69|659.93|655.93|659.94|655.94|659.34|655.34|31
1613994140000|2021-02-22 11:42:20|660.05|656.05|660.28|656.28|660.64|656.64|660.05|656.05|34
1613994150000|2021-02-22 11:42:30|660.22|656.22|659.58|655.58|660.22|656.22|659.49|655.49|37
1613994160000|2021-02-22 11:42:40|659.6|655.6|659.43|655.43|659.65|655.65|659.38|655.38|31
1613994170000|2021-02-22 11:42:50|659.45|655.45|658.97|654.97|659.56|655.56|658.97|654.97|33
1613994180000|2021-02-22 11:43:00|658.96|654.96|658.79|654.79|659.08|655.08|658.57|654.57|27
1613994190000|2021-02-22 11:43:10|658.75|654.75|658.7|654.7|658.8|654.8|658.49|654.49|25
1613994200000|2021-02-22 11:43:20|658.73|654.73|659.01|655.01|659.01|655.01|658.56|654.56|29
1613994210000|2021-02-22 11:43:30|659.03|655.03|659.02|655.02|659.15|655.15|658.93|654.93|28
1613994220000|2021-02-22 11:43:40|659|655|658.64|654.64|659|655|658.62|654.62|20
1613994230000|2021-02-22 11:43:50|658.65|654.65|658.23|654.23|658.66|654.66|658.23|654.23|26
1613994240000|2021-02-22 11:44:00|658.38|654.38|658.55|654.55|658.7|654.7|658.24|654.24|31
1613994250000|2021-02-22 11:44:10|658.57|654.57|658.94|654.94|658.97|654.97|658.57|654.57|27
1613994260000|2021-02-22 11:44:20|659.09|655.09|659.32|655.32|659.5|655.5|659.08|655.08|28
1613994270000|2021-02-22 11:44:30|659.37|655.37|659.4|655.4|659.42|655.42|659.22|655.22|25
1613994280000|2021-02-22 11:44:40|659.43|655.43|659.24|655.24|659.7|655.7|659.22|655.22|25
1613994290000|2021-02-22 11:44:50|659.12|655.12|658.93|654.93|659.31|655.31|658.89|654.89|26
1613994300000|2021-02-22 11:45:00|658.94|654.94|658.74|654.74|658.94|654.94|658.71|654.71|16
1613994310000|2021-02-22 11:45:10|658.72|654.72|658.49|654.49|658.72|654.72|658.35|654.35|22
1613994320000|2021-02-22 11:45:20|658.47|654.47|658.92|654.92|658.94|654.94|658.47|654.47|29
1613994330000|2021-02-22 11:45:30|658.95|654.95|659.28|655.28|659.3|655.3|658.95|654.95|29
1613994340000|2021-02-22 11:45:40|659.27|655.27|659.6|655.6|659.61|655.61|659.25|655.25|29
1613994350000|2021-02-22 11:45:50|659.63|655.63|660.49|656.49|660.49|656.49|659.56|655.56|30
1613994360000|2021-02-22 11:46:00|660.4|656.4|660.8|656.8|660.82|656.82|660.18|656.18|28
1613994370000|2021-02-22 11:46:10|660.78|656.78|661.16|657.16|661.16|657.16|660.48|656.48|29
1613994380000|2021-02-22 11:46:20|661.17|657.17|661.62|657.62|661.62|657.62|661.17|657.17|19
1613994390000|2021-02-22 11:46:30|661.72|657.72|660.96|656.96|661.72|657.72|660.85|656.85|29
1613994400000|2021-02-22 11:46:40|660.95|656.95|660.88|656.88|661.11|657.11|660.73|656.73|32
1613994410000|2021-02-22 11:46:50|660.86|656.86|660.39|656.39|660.86|656.86|660.39|656.39|32
1613994420000|2021-02-22 11:47:00|660.48|656.48|659.54|655.54|660.56|656.56|659.54|655.54|35
1613994430000|2021-02-22 11:47:10|659.5|655.5|659.56|655.56|659.69|655.69|659.34|655.34|32
1613994440000|2021-02-22 11:47:20|659.57|655.57|659.08|655.08|659.57|655.57|659.06|655.06|31
1613994450000|2021-02-22 11:47:30|659.05|655.05|658.59|654.59|659.08|655.08|658.59|654.59|26
1613994460000|2021-02-22 11:47:40|658.58|654.58|658.48|654.48|658.58|654.58|658.17|654.17|30
1613994470000|2021-02-22 11:47:50|658.36|654.36|658.68|654.68|659.14|655.14|658.36|654.36|29
1613994480000|2021-02-22 11:48:00|658.66|654.66|659.2|655.2|659.2|655.2|658.66|654.66|26
1613994490000|2021-02-22 11:48:10|659.22|655.22|659.66|655.66|659.66|655.66|659.22|655.22|29
1613994500000|2021-02-22 11:48:20|659.67|655.67|660.24|656.24|660.47|656.47|659.67|655.67|31
1613994510000|2021-02-22 11:48:30|660.21|656.21|659.97|655.97|660.21|656.21|659.85|655.85|30
1613994520000|2021-02-22 11:48:40|659.91|655.91|659.9|655.9|660.44|656.44|659.87|655.87|31
1613994530000|2021-02-22 11:48:50|659.88|655.88|659.78|655.78|659.95|655.95|659.74|655.74|31
1613994540000|2021-02-22 11:49:00|659.77|655.77|659.74|655.74|660.01|656.01|659.72|655.72|31
1613994550000|2021-02-22 11:49:10|659.76|655.76|659.69|655.69|659.79|655.79|659.68|655.68|26
1613994560000|2021-02-22 11:49:20|659.64|655.64|659.59|655.59|659.79|655.79|659.57|655.57|29
1613994570000|2021-02-22 11:49:30|659.54|655.54|659.53|655.53|659.56|655.56|659.16|655.16|27
1613994580000|2021-02-22 11:49:40|659.51|655.51|659.52|655.52|659.8|655.8|659.51|655.51|27
1613994590000|2021-02-22 11:49:50|659.59|655.59|658.99|654.99|659.59|655.59|658.99|654.99|30
1613994600000|2021-02-22 11:50:00|659|655|659.14|655.14|659.33|655.33|659|655|25
1613994610000|2021-02-22 11:50:10|659.13|655.13|659.71|655.71|659.72|655.72|659.12|655.12|26
1613994620000|2021-02-22 11:50:20|659.7|655.7|659.68|655.68|659.89|655.89|659.56|655.56|26
1613994630000|2021-02-22 11:50:30|659.7|655.7|659.28|655.28|659.86|655.86|659.26|655.26|27
1613994640000|2021-02-22 11:50:40|659.27|655.27|659.7|655.7|659.8|655.8|659.27|655.27|29
1613994650000|2021-02-22 11:50:50|659.71|655.71|659.7|655.7|659.72|655.72|659.66|655.66|22
1613994660000|2021-02-22 11:51:00|659.71|655.71|660.25|656.25|660.25|656.25|659.7|655.7|25
1613994670000|2021-02-22 11:51:10|660.29|656.29|660.73|656.73|661.21|657.21|660.29|656.29|35
1613994680000|2021-02-22 11:51:20|660.76|656.76|660.49|656.49|660.79|656.79|660.35|656.35|32
1613994690000|2021-02-22 11:51:30|660.45|656.45|660.32|656.32|660.45|656.45|660.29|656.29|19
1613994700000|2021-02-22 11:51:40|660.31|656.31|659.83|655.83|660.38|656.38|659.79|655.79|26
1613994710000|2021-02-22 11:51:50|659.88|655.88|659.8|655.8|659.93|655.93|659.73|655.73|29
1613994720000|2021-02-22 11:52:00|659.79|655.79|660.04|656.04|660.04|656.04|659.79|655.79|27
1613994730000|2021-02-22 11:52:10|660.03|656.03|659.95|655.95|660.03|656.03|659.88|655.88|22
1613994740000|2021-02-22 11:52:20|659.96|655.96|660|656|660.01|656.01|659.96|655.96|10
1613994750000|2021-02-22 11:52:30|659.99|655.99|659.87|655.87|659.99|655.99|659.84|655.84|25
1613994760000|2021-02-22 11:52:40|659.85|655.85|659.47|655.47|659.85|655.85|659.47|655.47|22
1613994770000|2021-02-22 11:52:50|659.53|655.53|659.24|655.24|659.53|655.53|659.18|655.18|29
1613994780000|2021-02-22 11:53:00|659.25|655.25|658.7|654.7|659.28|655.28|658.62|654.62|24
1613994790000|2021-02-22 11:53:10|658.71|654.71|658.4|654.4|658.71|654.71|658.4|654.4|19
1613994800000|2021-02-22 11:53:20|658.41|654.41|658.54|654.54|658.57|654.57|658.37|654.37|29
1613994810000|2021-02-22 11:53:30|658.55|654.55|658.42|654.42|658.55|654.55|658.35|654.35|23
1613994820000|2021-02-22 11:53:40|658.39|654.39|658.53|654.53|658.53|654.53|658.29|654.29|24
1613994830000|2021-02-22 11:53:50|658.52|654.52|658.43|654.43|658.57|654.57|658.38|654.38|28
1613994840000|2021-02-22 11:54:00|658.41|654.41|658.12|654.12|658.41|654.41|658.1|654.1|22
1613994850000|2021-02-22 11:54:10|658.09|654.09|657.51|653.51|658.09|654.09|657.42|653.42|27
1613994860000|2021-02-22 11:54:20|657.5|653.5|657.36|653.36|657.51|653.51|657.31|653.31|24
1613994870000|2021-02-22 11:54:30|657.41|653.41|657.36|653.36|657.48|653.48|657.23|653.23|28
1613994880000|2021-02-22 11:54:40|657.32|653.32|657.31|653.31|657.32|653.32|657.22|653.22|21
1613994890000|2021-02-22 11:54:50|657.55|653.55|657.4|653.4|657.55|653.55|657.31|653.31|35
1613994900000|2021-02-22 11:55:00|657.41|653.41|657.61|653.61|657.77|653.77|657.41|653.41|27
1613994910000|2021-02-22 11:55:10|657.59|653.59|656.59|652.59|657.59|653.59|656.55|652.55|26
1613994920000|2021-02-22 11:55:20|656.55|652.55|656.31|652.31|656.62|652.62|656.29|652.29|30
1613994930000|2021-02-22 11:55:30|656.32|652.32|656.15|652.15|656.81|652.81|656.07|652.07|32
1613994940000|2021-02-22 11:55:40|656.17|652.17|654.99|650.99|656.17|652.17|654.99|650.99|29
1613994950000|2021-02-22 11:55:50|654.97|650.97|654.79|650.79|655.09|651.09|654.62|650.62|35
1613994960000|2021-02-22 11:56:00|654.67|650.67|654.48|650.48|654.9|650.9|654.46|650.46|29
1613994970000|2021-02-22 11:56:10|654.46|650.46|654.55|650.55|654.63|650.63|654.45|650.45|28
1613994980000|2021-02-22 11:56:20|654.58|650.58|656.17|652.17|656.31|652.31|654.58|650.58|34
1613994990000|2021-02-22 11:56:30|656.13|652.13|656.31|652.31|656.34|652.34|656.03|652.03|31
1613995000000|2021-02-22 11:56:40|656.29|652.29|656.4|652.4|656.4|652.4|656.14|652.14|30
1613995010000|2021-02-22 11:56:50|656.34|652.34|655.56|651.56|656.34|652.34|655.5|651.5|35
1613995020000|2021-02-22 11:57:00|655.54|651.54|655.81|651.81|655.81|651.81|655.51|651.51|30
1613995030000|2021-02-22 11:57:10|655.99|651.99|656.95|652.95|656.95|652.95|655.99|651.99|28
1613995040000|2021-02-22 11:57:20|656.94|652.94|656.45|652.45|656.95|652.95|656.2|652.2|31
1613995050000|2021-02-22 11:57:30|656.46|652.46|656.78|652.78|656.87|652.87|656.45|652.45|27
1613995060000|2021-02-22 11:57:40|656.79|652.79|656.29|652.29|656.79|652.79|656.17|652.17|31
1613995070000|2021-02-22 11:57:50|656.19|652.19|656.21|652.21|656.63|652.63|656.18|652.18|36
1613995080000|2021-02-22 11:58:00|656.22|652.22|656.58|652.58|656.6|652.6|656|652|34
1613995090000|2021-02-22 11:58:10|656.57|652.57|656.18|652.18|656.64|652.64|656.08|652.08|29
1613995100000|2021-02-22 11:58:20|656.07|652.07|655.61|651.61|656.09|652.09|655.61|651.61|23
1613995110000|2021-02-22 11:58:30|655.59|651.59|655.66|651.66|655.8|651.8|655.54|651.54|31
1613995120000|2021-02-22 11:58:40|655.65|651.65|655.61|651.61|655.75|651.75|655.59|651.59|26
1613995130000|2021-02-22 11:58:50|655.62|651.62|655.59|651.59|655.71|651.71|655.56|651.56|28
1613995140000|2021-02-22 11:59:00|655.56|651.56|655.48|651.48|655.89|651.89|655.33|651.33|30
1613995150000|2021-02-22 11:59:10|655.47|651.47|654.67|650.67|655.51|651.51|654.67|650.67|23
1613995160000|2021-02-22 11:59:20|654.69|650.69|654.46|650.46|654.88|650.88|654.46|650.46|33
1613995170000|2021-02-22 11:59:30|654.44|650.44|653.64|649.64|654.46|650.46|653.62|649.62|33
1613995180000|2021-02-22 11:59:40|653.65|649.65|653.74|649.74|653.89|649.89|653.63|649.63|23
1613995190000|2021-02-22 11:59:50|653.68|649.68|653.4|649.4|653.72|649.72|653.31|649.31|38
1613995200000|2021-02-22 12:00:00|653.41|649.41|654.31|650.31|654.31|650.31|653.41|649.41|24
1613995210000|2021-02-22 12:00:10|654.37|650.37|654.72|650.72|654.72|650.72|654.37|650.37|26
1613995220000|2021-02-22 12:00:20|654.73|650.73|654.7|650.7|654.78|650.78|654.5|650.5|27
1613995230000|2021-02-22 12:00:30|654.71|650.71|655.42|651.42|655.42|651.42|654.71|650.71|27
1613995240000|2021-02-22 12:00:40|655.43|651.43|655.21|651.21|655.85|651.85|655.12|651.12|28
1613995250000|2021-02-22 12:00:50|655.22|651.22|654.98|650.98|655.44|651.44|654.94|650.94|35
1613995260000|2021-02-22 12:01:00|654.94|650.94|653.59|649.59|655.02|651.02|653.59|649.59|34
1613995270000|2021-02-22 12:01:10|653.54|649.54|652.66|648.66|653.6|649.6|652.66|648.66|32
1613995280000|2021-02-22 12:01:20|652.72|648.72|653.24|649.24|653.53|649.53|652.58|648.58|37
1613995290000|2021-02-22 12:01:30|653.28|649.28|652.63|648.63|653.28|649.28|652.63|648.63|38
1613995300000|2021-02-22 12:01:40|652.62|648.62|651.76|647.76|652.7|648.7|651.76|647.76|33
1613995310000|2021-02-22 12:01:50|651.64|647.64|651.52|647.52|652.02|648.02|651.43|647.43|30
1613995320000|2021-02-22 12:02:00|651.43|647.43|651.75|647.75|651.91|647.91|650.94|646.94|35
1613995330000|2021-02-22 12:02:10|651.88|647.88|652.3|648.3|652.39|648.39|651.83|647.83|34
1613995340000|2021-02-22 12:02:20|652.32|648.32|652.13|648.13|652.33|648.33|651.64|647.64|35
1613995350000|2021-02-22 12:02:30|652.28|648.28|652.86|648.86|653.02|649.02|652.28|648.28|35
1613995360000|2021-02-22 12:02:40|652.74|648.74|652.27|648.27|652.77|648.77|651.88|647.88|33
1613995370000|2021-02-22 12:02:50|652.32|648.32|652.78|648.78|652.84|648.84|652.32|648.32|36
1613995380000|2021-02-22 12:03:00|652.79|648.79|653.64|649.64|653.64|649.64|652.74|648.74|31
1613995390000|2021-02-22 12:03:10|653.71|649.71|654.19|650.19|654.31|650.31|653.65|649.65|32
1613995400000|2021-02-22 12:03:20|654.17|650.17|654.35|650.35|654.35|650.35|654.09|650.09|30
1613995410000|2021-02-22 12:03:30|654.36|650.36|653.54|649.54|654.37|650.37|653.5|649.5|36
1613995420000|2021-02-22 12:03:40|653.5|649.5|653.59|649.59|653.81|649.81|653.45|649.45|30
1613995430000|2021-02-22 12:03:50|653.56|649.56|653.24|649.24|653.64|649.64|653.24|649.24|23
1613995440000|2021-02-22 12:04:00|653.23|649.23|652.73|648.73|653.23|649.23|652.6|648.6|29
1613995450000|2021-02-22 12:04:10|652.72|648.72|652|648|652.73|648.73|651.95|647.95|20
1613995460000|2021-02-22 12:04:20|651.99|647.99|651.91|647.91|651.99|647.99|651.37|647.37|29
1613995470000|2021-02-22 12:04:30|651.77|647.77|650.63|646.63|652.37|648.37|650.63|646.63|28
1613995480000|2021-02-22 12:04:40|650.64|646.64|650.13|646.13|651.43|647.43|650.06|646.06|29
1613995490000|2021-02-22 12:04:50|650.09|646.09|648.28|644.28|650.09|646.09|648.28|644.28|32
1613995500000|2021-02-22 12:05:00|648.29|644.29|649.48|645.48|649.48|645.48|648.23|644.23|34
1613995510000|2021-02-22 12:05:10|649.6|645.6|649.76|645.76|649.77|645.77|649.52|645.52|27
1613995520000|2021-02-22 12:05:20|649.74|645.74|650.12|646.12|650.47|646.47|649.56|645.56|35
1613995530000|2021-02-22 12:05:30|650.09|646.09|649.23|645.23|650.16|646.16|649.18|645.18|36
1613995540000|2021-02-22 12:05:40|649.6|645.6|649.13|645.13|649.65|645.65|649.13|645.13|28
1613995550000|2021-02-22 12:05:50|649.14|645.14|648.95|644.95|649.39|645.39|648.92|644.92|28
1613995560000|2021-02-22 12:06:00|649.28|645.28|649.02|645.02|649.53|645.53|648.96|644.96|27
1613995570000|2021-02-22 12:06:10|649|645|648.3|644.3|649.36|645.36|648.26|644.26|27
1613995580000|2021-02-22 12:06:20|648.29|644.29|648.36|644.36|648.54|644.54|648.03|644.03|30
1613995590000|2021-02-22 12:06:30|648.51|644.51|648.45|644.45|649.14|645.14|648.28|644.28|32
1613995600000|2021-02-22 12:06:40|648.59|644.59|647.36|643.36|648.6|644.6|647.36|643.36|35
1613995610000|2021-02-22 12:06:50|647.43|643.43|646.85|642.85|647.43|643.43|646.85|642.85|24
1613995620000|2021-02-22 12:07:00|646.72|642.72|644.45|640.45|646.72|642.72|644.17|640.17|36
1613995630000|2021-02-22 12:07:10|644.22|640.22|644.89|640.89|645.02|641.02|644.19|640.19|33
1613995640000|2021-02-22 12:07:20|644.92|640.92|644.73|640.73|645.59|641.59|644.7|640.7|34
1613995650000|2021-02-22 12:07:30|644.69|640.69|644.35|640.35|644.75|640.75|644.18|640.18|35
1613995660000|2021-02-22 12:07:40|644.42|640.42|646.58|642.58|646.58|642.58|644.42|640.42|34
1613995670000|2021-02-22 12:07:50|646.73|642.73|647.41|643.41|647.45|643.45|646.6|642.6|33
1613995680000|2021-02-22 12:08:00|647.46|643.46|646.37|642.37|647.51|643.51|646.33|642.33|32
1613995690000|2021-02-22 12:08:10|646.32|642.32|646.24|642.24|646.33|642.33|645.15|641.15|32
1613995700000|2021-02-22 12:08:20|646.3|642.3|646|642|646.48|642.48|645.92|641.92|38
1613995710000|2021-02-22 12:08:30|646.01|642.01|646.17|642.17|646.61|642.61|646.01|642.01|30
1613995720000|2021-02-22 12:08:40|646.25|642.25|646.59|642.59|646.99|642.99|646.25|642.25|29
1613995730000|2021-02-22 12:08:50|646.6|642.6|647.84|643.84|647.92|643.92|646.46|642.46|35
1613995740000|2021-02-22 12:09:00|647.85|643.85|648|644|648.34|644.34|647.54|643.54|30
1613995750000|2021-02-22 12:09:10|648.03|644.03|649.12|645.12|649.16|645.16|647.96|643.96|35
1613995760000|2021-02-22 12:09:20|649.04|645.04|650.34|646.34|650.34|646.34|649.04|645.04|27
1613995770000|2021-02-22 12:09:30|650.29|646.29|650.16|646.16|650.37|646.37|649.48|645.48|35
1613995780000|2021-02-22 12:09:40|650.15|646.15|650.95|646.95|650.95|646.95|650.15|646.15|35
1613995790000|2021-02-22 12:09:50|650.53|646.53|650.75|646.75|651.08|647.08|650.53|646.53|28
1613995800000|2021-02-22 12:10:00|650.84|646.84|650.29|646.29|650.89|646.89|650.29|646.29|35
1613995810000|2021-02-22 12:10:10|650.16|646.16|650.51|646.51|650.51|646.51|649.68|645.68|32
1613995820000|2021-02-22 12:10:20|650.57|646.57|650.41|646.41|650.73|646.73|649.99|645.99|35
1613995830000|2021-02-22 12:10:30|650.37|646.37|650.6|646.6|650.78|646.78|650.22|646.22|32
1613995840000|2021-02-22 12:10:40|650.59|646.59|651.33|647.33|651.42|647.42|650.58|646.58|32
1613995850000|2021-02-22 12:10:50|651.29|647.29|651.19|647.19|651.35|647.35|650.95|646.95|32
1613995860000|2021-02-22 12:11:00|651.18|647.18|651.55|647.55|651.65|647.65|651.13|647.13|35
1613995870000|2021-02-22 12:11:10|651.56|647.56|650.88|646.88|651.56|647.56|650.73|646.73|25
1613995880000|2021-02-22 12:11:20|650.87|646.87|650.59|646.59|650.87|646.87|650.59|646.59|21
1613995890000|2021-02-22 12:11:30|650.57|646.57|650.34|646.34|650.57|646.57|650.26|646.26|27
1613995900000|2021-02-22 12:11:40|650.32|646.32|649.93|645.93|650.32|646.32|649.89|645.89|27
1613995910000|2021-02-22 12:11:50|649.92|645.92|648.87|644.87|650.31|646.31|648.69|644.69|31
1613995920000|2021-02-22 12:12:00|648.82|644.82|648.21|644.21|648.85|644.85|648.19|644.19|24
1613995930000|2021-02-22 12:12:10|648.23|644.23|647.81|643.81|648.37|644.37|647.68|643.68|34
1613995940000|2021-02-22 12:12:20|647.8|643.8|647.85|643.85|647.94|643.94|647.47|643.47|32
1613995950000|2021-02-22 12:12:30|647.61|643.61|646.85|642.85|647.63|643.63|646.85|642.85|31
1613995960000|2021-02-22 12:12:40|646.83|642.83|646.22|642.22|646.83|642.83|646.17|642.17|27
1613995970000|2021-02-22 12:12:50|646.29|642.29|646.37|642.37|647.08|643.08|645.75|641.75|32
1613995980000|2021-02-22 12:13:00|646.44|642.44|644.78|640.78|646.68|642.68|644.68|640.68|32
1613995990000|2021-02-22 12:13:10|644.76|640.76|643.9|639.9|644.79|640.79|643.82|639.82|31
1613996000000|2021-02-22 12:13:20|643.91|639.91|642.43|638.43|643.91|639.91|642.43|638.43|26
1613996010000|2021-02-22 12:13:30|642.44|638.44|642.68|638.68|642.73|638.73|642.07|638.07|30
1613996020000|2021-02-22 12:13:40|642.72|638.72|643.07|639.07|643.32|639.32|642.72|638.72|38
1613996030000|2021-02-22 12:13:50|642.95|638.95|642.26|638.26|643.12|639.12|642.22|638.22|37
1613996040000|2021-02-22 12:14:00|642.17|638.17|643.28|639.28|643.28|639.28|642.11|638.11|37
1613996050000|2021-02-22 12:14:10|643.22|639.22|642.1|638.1|643.33|639.33|642.07|638.07|32
1613996060000|2021-02-22 12:14:20|642.04|638.04|642.1|638.1|642.71|638.71|642.04|638.04|39
1613996070000|2021-02-22 12:14:30|642.05|638.05|641.69|637.69|642.32|638.32|641.02|637.02|32
1613996080000|2021-02-22 12:14:40|641.75|637.75|641.45|637.45|641.98|637.98|641.34|637.34|38
1613996090000|2021-02-22 12:14:50|641.47|637.47|641.79|637.79|641.87|637.87|641.45|637.45|35
1613996100000|2021-02-22 12:15:00|641.81|637.81|642.46|638.46|642.46|638.46|641.71|637.71|31
1613996110000|2021-02-22 12:15:10|642.47|638.47|643.39|639.39|643.79|639.79|642.37|638.37|34
1613996120000|2021-02-22 12:15:20|643.34|639.34|642.06|638.06|643.34|639.34|641.62|637.62|37
1613996130000|2021-02-22 12:15:30|642.07|638.07|641.8|637.8|642.53|638.53|641.7|637.7|37
1613996140000|2021-02-22 12:15:40|641.86|637.86|640.61|636.61|641.86|637.86|640.61|636.61|28
1613996150000|2021-02-22 12:15:50|640.59|636.59|638.65|634.65|640.67|636.67|638.65|634.65|32
1613996160000|2021-02-22 12:16:00|638.67|634.67|637.65|633.65|638.67|634.67|637.65|633.65|24
1613996170000|2021-02-22 12:16:10|637.78|633.78|637.45|633.45|638.17|634.17|637.16|633.16|26
1613996180000|2021-02-22 12:16:20|637.56|633.56|638.06|634.06|638.47|634.47|637.56|633.56|28
1613996190000|2021-02-22 12:16:30|638.19|634.19|637.67|633.67|638.58|634.58|637.67|633.67|33
1613996200000|2021-02-22 12:16:40|637.85|633.85|639.24|635.24|639.24|635.24|637.85|633.85|25
1613996210000|2021-02-22 12:16:50|639.27|635.27|639.16|635.16|639.33|635.33|639.05|635.05|30
1613996220000|2021-02-22 12:17:00|639.19|635.19|639.96|635.96|640.03|636.03|639.12|635.12|27
1613996230000|2021-02-22 12:17:10|639.97|635.97|639.72|635.72|640.3|636.3|639.71|635.71|17
1613996240000|2021-02-22 12:17:20|639.7|635.7|639.92|635.92|639.92|635.92|638.95|634.95|25
1613996250000|2021-02-22 12:17:30|639.97|635.97|639.36|635.36|640.01|636.01|639.29|635.29|20
1613996260000|2021-02-22 12:17:40|639.37|635.37|640.04|636.04|640.1|636.1|639.36|635.36|21
1613996270000|2021-02-22 12:17:50|640.1|636.1|640.15|636.15|640.34|636.34|639.37|635.37|32
1613996280000|2021-02-22 12:18:00|639.98|635.98|640.11|636.11|640.12|636.12|639.92|635.92|12
1613996290000|2021-02-22 12:18:10|639.98|635.98|639.47|635.47|640.01|636.01|639.3|635.3|18
1613996300000|2021-02-22 12:18:20|639.46|635.46|638.53|634.53|639.59|635.59|638.3|634.3|23
1613996310000|2021-02-22 12:18:30|638.51|634.51|638.54|634.54|639.04|635.04|638.31|634.31|26
1613996320000|2021-02-22 12:18:40|638.53|634.53|639.15|635.15|639.27|635.27|638.53|634.53|29
1613996330000|2021-02-22 12:18:50|639.14|635.14|638.91|634.91|639.14|635.14|638.6|634.6|29
1613996340000|2021-02-22 12:19:00|638.87|634.87|639.99|635.99|640.17|636.17|638.85|634.85|34
1613996350000|2021-02-22 12:19:10|640.02|636.02|640.42|636.42|640.86|636.86|640.02|636.02|29
1613996360000|2021-02-22 12:19:20|640.24|636.24|639.8|635.8|640.4|636.4|639.77|635.77|25
1613996370000|2021-02-22 12:19:30|639.79|635.79|639.03|635.03|639.79|635.79|638.94|634.94|22
1613996380000|2021-02-22 12:19:40|639.08|635.08|639.01|635.01|639.55|635.55|638.95|634.95|27
1613996390000|2021-02-22 12:19:50|639|635|638.93|634.93|639|635|638.93|634.93|11
1613996400000|2021-02-22 12:20:00|638.9|634.9|637.78|633.78|638.9|634.9|637.78|633.78|25
1613996410000|2021-02-22 12:20:10|637.92|633.92|637.59|633.59|637.92|633.92|637.36|633.36|26
1613996420000|2021-02-22 12:20:20|637.58|633.58|635.91|631.91|637.63|633.63|635.62|631.62|28
1613996430000|2021-02-22 12:20:30|636.06|632.06|633.89|629.89|636.06|632.06|633.89|629.89|10
1613996440000|2021-02-22 12:20:40|633.81|629.81|633.81|629.81|633.85|629.85|633.57|629.57|31
1613996450000|2021-02-22 12:20:50|634.43|630.43|634.08|630.08|634.52|630.52|633.85|629.85|29
1613996460000|2021-02-22 12:21:00|634.12|630.12|633.04|629.04|634.12|630.12|633|629|23
1613996470000|2021-02-22 12:21:10|632.98|628.98|631.79|627.79|632.98|628.98|631.79|627.79|18
1613996480000|2021-02-22 12:21:20|631.8|627.8|631.59|627.59|631.8|627.8|631.59|627.59|12
1613996490000|2021-02-22 12:21:30|631.62|627.62|630.68|626.68|631.74|627.74|630.68|626.68|19
1613996500000|2021-02-22 12:21:40|630.6|626.6|632.14|628.14|632.14|628.14|630.54|626.54|30
1613996510000|2021-02-22 12:21:50|632.56|628.56|632.57|628.57|632.57|628.57|632.19|628.19|35
1613996520000|2021-02-22 12:22:00|632.53|628.53|634.07|630.07|634.08|630.08|632.53|628.53|20
1613996530000|2021-02-22 12:22:10|634.04|630.04|634.81|630.81|635.05|631.05|633.84|629.84|20
1613996540000|2021-02-22 12:22:20|634.83|630.83|635.34|631.34|635.5|631.5|634.65|630.65|20
1613996550000|2021-02-22 12:22:30|635.3|631.3|634.58|630.58|635.49|631.49|633.97|629.97|30
1613996560000|2021-02-22 12:22:40|634.6|630.6|635.35|631.35|635.35|631.35|634.6|630.6|17
1613996570000|2021-02-22 12:22:50|635.36|631.36|637.75|633.75|638.32|634.32|635.36|631.36|20
1613996580000|2021-02-22 12:23:00|637.94|633.94|639.27|635.27|639.29|635.29|637.94|633.94|18
1613996590000|2021-02-22 12:23:10|639.07|635.07|639.93|635.93|639.97|635.97|639.07|635.07|26
1613996600000|2021-02-22 12:23:20|639.92|635.92|641.35|637.35|641.67|637.67|639.92|635.92|29
1613996610000|2021-02-22 12:23:30|641.36|637.36|642.21|638.21|642.43|638.43|641.36|637.36|24
1613996620000|2021-02-22 12:23:40|642.11|638.11|642.76|638.76|642.91|638.91|641.95|637.95|27
1613996630000|2021-02-22 12:23:50|642.78|638.78|642.48|638.48|643.07|639.07|642.48|638.48|25
1613996640000|2021-02-22 12:24:00|642.47|638.47|642.17|638.17|642.56|638.56|641.59|637.59|24
1613996650000|2021-02-22 12:24:10|642.21|638.21|642.68|638.68|642.68|638.68|642.14|638.14|16
1613996660000|2021-02-22 12:24:20|642.59|638.59|642.86|638.86|642.86|638.86|642.59|638.59|17
1613996670000|2021-02-22 12:24:30|642.85|638.85|642.7|638.7|642.85|638.85|642.57|638.57|23
1613996680000|2021-02-22 12:24:40|642.69|638.69|642.41|638.41|642.69|638.69|641.44|637.44|32
1613996690000|2021-02-22 12:24:50|642.39|638.39|642.27|638.27|642.39|638.39|641.56|637.56|28
1613996700000|2021-02-22 12:25:00|642.26|638.26|641.77|637.77|642.26|638.26|641.64|637.64|22
1613996710000|2021-02-22 12:25:10|641.78|637.78|640.48|636.48|641.92|637.92|640.48|636.48|26
1613996720000|2021-02-22 12:25:20|640.27|636.27|639.8|635.8|640.27|636.27|639.22|635.22|20
1613996730000|2021-02-22 12:25:30|639.96|635.96|640.85|636.85|640.85|636.85|639.96|635.96|25
1613996740000|2021-02-22 12:25:40|640.93|636.93|641.18|637.18|641.25|637.25|640.59|636.59|32
1613996750000|2021-02-22 12:25:50|641.13|637.13|640.92|636.92|641.17|637.17|640.72|636.72|31
1613996760000|2021-02-22 12:26:00|640.96|636.96|641.5|637.5|641.77|637.77|640.96|636.96|21
1613996770000|2021-02-22 12:26:10|642.01|638.01|643.18|639.18|643.26|639.26|642.01|638.01|32
1613996780000|2021-02-22 12:26:20|643.41|639.41|643.56|639.56|643.97|639.97|643.32|639.32|31
1613996790000|2021-02-22 12:26:30|643.67|639.67|643.67|639.67|643.87|639.87|643.55|639.55|27
1613996800000|2021-02-22 12:26:40|643.7|639.7|645.39|641.39|645.39|641.39|643.7|639.7|19
1613996810000|2021-02-22 12:26:50|645.48|641.48|645.7|641.7|645.7|641.7|645.43|641.43|15
1613996820000|2021-02-22 12:27:00|645.68|641.68|645.76|641.76|645.96|641.96|645.68|641.68|14
1613996830000|2021-02-22 12:27:10|645.87|641.87|647.18|643.18|647.18|643.18|645.82|641.82|20
1613996840000|2021-02-22 12:27:20|647.31|643.31|647|643|647.5|643.5|647|643|22
1613996850000|2021-02-22 12:27:30|646.99|642.99|646.18|642.18|646.99|642.99|645.82|641.82|26
1613996860000|2021-02-22 12:27:40|646.17|642.17|646.8|642.8|647.11|643.11|645.85|641.85|35
1613996870000|2021-02-22 12:27:50|646.79|642.79|646.14|642.14|646.86|642.86|646.14|642.14|18
1613996880000|2021-02-22 12:28:00|646.27|642.27|646.86|642.86|646.88|642.88|646.27|642.27|26
1613996890000|2021-02-22 12:28:10|646.76|642.76|646.4|642.4|646.76|642.76|646.4|642.4|24
1613996900000|2021-02-22 12:28:20|646.43|642.43|647.53|643.53|647.53|643.53|646.43|642.43|26
1613996910000|2021-02-22 12:28:30|647.56|643.56|647.81|643.81|648.1|644.1|647.53|643.53|30
1613996920000|2021-02-22 12:28:40|647.87|643.87|647.77|643.77|647.88|643.88|647.49|643.49|24
1613996930000|2021-02-22 12:28:50|647.78|643.78|648.07|644.07|648.07|644.07|647.72|643.72|22
1613996940000|2021-02-22 12:29:00|648|644|647.91|643.91|648.12|644.12|647.84|643.84|19
1613996950000|2021-02-22 12:29:10|647.85|643.85|648.56|644.56|648.56|644.56|647.71|643.71|27
1613996960000|2021-02-22 12:29:20|648.22|644.22|648.27|644.27|648.66|644.66|648.22|644.22|29
1613996970000|2021-02-22 12:29:30|648.28|644.28|648.48|644.48|648.58|644.58|648.14|644.14|27
1613996980000|2021-02-22 12:29:40|648.49|644.49|648.37|644.37|648.67|644.67|648.19|644.19|28
1613996990000|2021-02-22 12:29:50|648.51|644.51|648.46|644.46|648.83|644.83|648.34|644.34|35
1613997000000|2021-02-22 12:30:00|648.47|644.47|647.62|643.62|648.47|644.47|647.58|643.58|20
1613997010000|2021-02-22 12:30:10|647.58|643.58|647.51|643.51|647.64|643.64|647.17|643.17|22
1613997020000|2021-02-22 12:30:20|647.53|643.53|648.73|644.73|648.96|644.96|647.51|643.51|31
1613997030000|2021-02-22 12:30:30|649.1|645.1|649.47|645.47|649.47|645.47|648.52|644.52|25
1613997040000|2021-02-22 12:30:40|649.46|645.46|649.92|645.92|650.35|646.35|649.39|645.39|24
1613997050000|2021-02-22 12:30:50|649.89|645.89|649.94|645.94|650.02|646.02|648.89|644.89|30
1613997060000|2021-02-22 12:31:00|650.29|646.29|650.19|646.19|650.55|646.55|650.13|646.13|19
1613997070000|2021-02-22 12:31:10|650.36|646.36|650.22|646.22|650.41|646.41|650.15|646.15|21
1613997080000|2021-02-22 12:31:20|650.16|646.16|650.4|646.4|650.45|646.45|650.09|646.09|19
1613997090000|2021-02-22 12:31:30|650.48|646.48|650.28|646.28|650.48|646.48|650.2|646.2|22
1613997100000|2021-02-22 12:31:40|650.21|646.21|650.82|646.82|650.82|646.82|649.77|645.77|20
1613997110000|2021-02-22 12:31:50|650.84|646.84|651.22|647.22|651.22|647.22|650.68|646.68|33
1613997120000|2021-02-22 12:32:00|651.41|647.41|650.56|646.56|651.61|647.61|650.55|646.55|25
1613997130000|2021-02-22 12:32:10|650.65|646.65|649.45|645.45|650.74|646.74|649.44|645.44|26
1613997140000|2021-02-22 12:32:20|649.34|645.34|650.19|646.19|650.27|646.27|649.24|645.24|31
1613997150000|2021-02-22 12:32:30|650.15|646.15|650.3|646.3|650.3|646.3|650.03|646.03|30
1613997160000|2021-02-22 12:32:40|650.27|646.27|650.48|646.48|650.48|646.48|650.09|646.09|11
1613997170000|2021-02-22 12:32:50|650.35|646.35|650.16|646.16|650.39|646.39|649.96|645.96|26
1613997180000|2021-02-22 12:33:00|650.1|646.1|649.69|645.69|650.11|646.11|649.69|645.69|21
1613997190000|2021-02-22 12:33:10|649.7|645.7|649.33|645.33|649.7|645.7|649.09|645.09|32
1613997200000|2021-02-22 12:33:20|649.31|645.31|649.5|645.5|649.5|645.5|649.16|645.16|21
1613997210000|2021-02-22 12:33:30|649.4|645.4|648.97|644.97|649.47|645.47|648.82|644.82|23
1613997220000|2021-02-22 12:33:40|648.96|644.96|648.61|644.61|649.31|645.31|648.6|644.6|24
1613997230000|2021-02-22 12:33:50|648.62|644.62|647.81|643.81|648.62|644.62|647.78|643.78|32
1613997240000|2021-02-22 12:34:00|647.8|643.8|646.9|642.9|647.83|643.83|646.82|642.82|28
1613997250000|2021-02-22 12:34:10|646.91|642.91|646.54|642.54|646.91|642.91|646.54|642.54|20
1613997260000|2021-02-22 12:34:20|646.53|642.53|645.78|641.78|646.64|642.64|645.39|641.39|18
1613997270000|2021-02-22 12:34:30|645.88|641.88|646.55|642.55|646.77|642.77|645.8|641.8|30
1613997280000|2021-02-22 12:34:40|646.75|642.75|646.39|642.39|647.17|643.17|646.32|642.32|28
1613997290000|2021-02-22 12:34:50|646.44|642.44|646.13|642.13|647.1|643.1|646.13|642.13|30
1613997300000|2021-02-22 12:35:00|645.81|641.81|646.89|642.89|647|643|645.79|641.79|29
1613997310000|2021-02-22 12:35:10|646.93|642.93|647.61|643.61|647.64|643.64|646.86|642.86|23
1613997320000|2021-02-22 12:35:20|647.62|643.62|647.87|643.87|647.91|643.91|647.51|643.51|23
1613997330000|2021-02-22 12:35:30|647.86|643.86|648.12|644.12|648.12|644.12|647.71|643.71|19
1613997340000|2021-02-22 12:35:40|647.56|643.56|649.45|645.45|649.57|645.57|647.56|643.56|28
1613997350000|2021-02-22 12:35:50|649.49|645.49|649.02|645.02|649.53|645.53|648.98|644.98|26
1613997360000|2021-02-22 12:36:00|649.03|645.03|649.67|645.67|649.8|645.8|648.85|644.85|32
1613997370000|2021-02-22 12:36:10|649.81|645.81|649.8|645.8|649.81|645.81|649.61|645.61|30
1613997380000|2021-02-22 12:36:20|649.72|645.72|648.72|644.72|649.76|645.76|648.68|644.68|25
1613997390000|2021-02-22 12:36:30|648.71|644.71|648.84|644.84|648.93|644.93|648.71|644.71|20
1613997400000|2021-02-22 12:36:40|648.87|644.87|648.96|644.96|649.15|645.15|648.84|644.84|19
1613997410000|2021-02-22 12:36:50|648.93|644.93|648.93|644.93|648.94|644.94|648.93|644.93|3
1613997420000|2021-02-22 12:37:00|648.94|644.94|649.18|645.18|649.18|645.18|648.93|644.93|19
1613997430000|2021-02-22 12:37:10|649.16|645.16|649.49|645.49|649.49|645.49|649.01|645.01|21
1613997440000|2021-02-22 12:37:20|649.48|645.48|649.31|645.31|649.51|645.51|649.17|645.17|15
1613997450000|2021-02-22 12:37:30|649.32|645.32|649.35|645.35|649.65|645.65|649.29|645.29|20
1613997460000|2021-02-22 12:37:40|649.34|645.34|649.28|645.28|649.36|645.36|649.24|645.24|20
1613997470000|2021-02-22 12:37:50|649.35|645.35|649.42|645.42|649.46|645.46|649.3|645.3|18
1613997480000|2021-02-22 12:38:00|649.29|645.29|649.18|645.18|649.6|645.6|649.02|645.02|22
1613997490000|2021-02-22 12:38:10|649.16|645.16|649.36|645.36|649.37|645.37|649.1|645.1|22
1613997500000|2021-02-22 12:38:20|649.34|645.34|649.13|645.13|649.34|645.34|649.11|645.11|15
1613997510000|2021-02-22 12:38:30|649.07|645.07|649.09|645.09|649.19|645.19|649.05|645.05|16
1613997520000|2021-02-22 12:38:40|649.1|645.1|649.11|645.11|649.25|645.25|649.07|645.07|18
1613997530000|2021-02-22 12:38:50|649.15|645.15|649.22|645.22|649.22|645.22|649.09|645.09|16
1613997540000|2021-02-22 12:39:00|649.17|645.17|648.88|644.88|649.17|645.17|648.88|644.88|17
1613997550000|2021-02-22 12:39:10|648.89|644.89|648.83|644.83|648.95|644.95|648.83|644.83|14
1613997560000|2021-02-22 12:39:20|648.89|644.89|649.16|645.16|649.36|645.36|648.89|644.89|19
1613997570000|2021-02-22 12:39:30|649.2|645.2|649.46|645.46|649.51|645.51|649.17|645.17|19
1613997580000|2021-02-22 12:39:40|649.53|645.53|649.5|645.5|649.57|645.57|649.47|645.47|21
1613997590000|2021-02-22 12:39:50|649.49|645.49|649.24|645.24|649.65|645.65|649.24|645.24|33
1613997600000|2021-02-22 12:40:00|649.25|645.25|649.41|645.41|649.6|645.6|649.24|645.24|28
1613997610000|2021-02-22 12:40:10|649.45|645.45|649.71|645.71|649.72|645.72|649.32|645.32|35
1613997620000|2021-02-22 12:40:20|649.72|645.72|649.61|645.61|649.72|645.72|649.39|645.39|27
1613997630000|2021-02-22 12:40:30|649.49|645.49|649.73|645.73|649.75|645.75|649.33|645.33|32
1613997640000|2021-02-22 12:40:40|650.09|646.09|650.04|646.04|650.45|646.45|649.82|645.82|19
1613997650000|2021-02-22 12:40:50|650.16|646.16|649.92|645.92|650.23|646.23|649.92|645.92|19
1613997660000|2021-02-22 12:41:00|649.8|645.8|649.67|645.67|650.01|646.01|649.67|645.67|20
1613997670000|2021-02-22 12:41:10|649.65|645.65|649.18|645.18|649.65|645.65|649.18|645.18|21
1613997680000|2021-02-22 12:41:20|649.13|645.13|649.33|645.33|649.48|645.48|649.13|645.13|14
1613997690000|2021-02-22 12:41:30|649.34|645.34|649.52|645.52|649.64|645.64|649.24|645.24|20
1613997700000|2021-02-22 12:41:40|649.71|645.71|649.37|645.37|649.87|645.87|649.37|645.37|27
1613997710000|2021-02-22 12:41:50|649.36|645.36|649.16|645.16|649.36|645.36|649.16|645.16|11
1613997720000|2021-02-22 12:42:00|649.03|645.03|648.23|644.23|649.03|645.03|648.23|644.23|19
1613997730000|2021-02-22 12:42:10|648.07|644.07|647.34|643.34|648.07|644.07|647.34|643.34|23
1613997740000|2021-02-22 12:42:20|647.33|643.33|647.12|643.12|647.35|643.35|647.09|643.09|13
1613997750000|2021-02-22 12:42:30|647.03|643.03|646.27|642.27|647.03|643.03|646.26|642.26|10
1613997760000|2021-02-22 12:42:40|646.24|642.24|645.83|641.83|646.36|642.36|645.83|641.83|9
1613997770000|2021-02-22 12:42:50|645.89|641.89|646.7|642.7|646.83|642.83|645.59|641.59|23
1613997780000|2021-02-22 12:43:00|646.67|642.67|648.19|644.19|648.19|644.19|646.67|642.67|17
1613997790000|2021-02-22 12:43:10|648.2|644.2|648.08|644.08|648.36|644.36|648.08|644.08|12
1613997800000|2021-02-22 12:43:20|648.14|644.14|648.94|644.94|648.94|644.94|648.08|644.08|14
1613997810000|2021-02-22 12:43:30|648.87|644.87|649.36|645.36|649.54|645.54|648.86|644.86|24
1613997820000|2021-02-22 12:43:40|649.41|645.41|649.4|645.4|649.43|645.43|649.4|645.4|10
1613997830000|2021-02-22 12:43:50|649.42|645.42|649.42|645.42|649.43|645.43|649.4|645.4|11
1613997840000|2021-02-22 12:44:00|649.44|645.44|649.41|645.41|649.46|645.46|649.41|645.41|10
1613997850000|2021-02-22 12:44:10|649.37|645.37|648.54|644.54|649.37|645.37|648.5|644.5|24
1613997860000|2021-02-22 12:44:20|648.49|644.49|647.9|643.9|648.52|644.52|647.87|643.87|26
1613997870000|2021-02-22 12:44:30|647.73|643.73|647.48|643.48|647.75|643.75|647.2|643.2|21
1613997880000|2021-02-22 12:44:40|647.47|643.47|646.59|642.59|647.47|643.47|646.59|642.59|21
1613997890000|2021-02-22 12:44:50|646.58|642.58|645.83|641.83|646.63|642.63|645.83|641.83|11
1613997900000|2021-02-22 12:45:00|645.79|641.79|645.8|641.8|645.83|641.83|645.66|641.66|16
1613997910000|2021-02-22 12:45:10|645.77|641.77|644.87|640.87|645.82|641.82|644.87|640.87|19
1613997920000|2021-02-22 12:45:20|644.7|640.7|644.59|640.59|644.95|640.95|644.27|640.27|26
1613997930000|2021-02-22 12:45:30|644.57|640.57|644.77|640.77|644.83|640.83|643.99|639.99|26
1613997940000|2021-02-22 12:45:40|644.91|640.91|644.21|640.21|645.3|641.3|644.18|640.18|26
1613997950000|2021-02-22 12:45:50|644.32|640.32|643.54|639.54|644.45|640.45|643.54|639.54|25
1613997960000|2021-02-22 12:46:00|643.56|639.56|644.13|640.13|644.22|640.22|643.52|639.52|24
1613997970000|2021-02-22 12:46:10|644.14|640.14|644.47|640.47|644.5|640.5|643.99|639.99|27
1613997980000|2021-02-22 12:46:20|644.5|640.5|644.99|640.99|645.46|641.46|644.5|640.5|29
1613997990000|2021-02-22 12:46:30|644.94|640.94|645.63|641.63|645.78|641.78|644.94|640.94|24
1613998000000|2021-02-22 12:46:40|645.64|641.64|645.63|641.63|645.74|641.74|645.38|641.38|21
1613998010000|2021-02-22 12:46:50|645.66|641.66|645.94|641.94|645.98|641.98|645.6|641.6|25
1613998020000|2021-02-22 12:47:00|646.03|642.03|645.48|641.48|646.44|642.44|645.48|641.48|29
1613998030000|2021-02-22 12:47:10|645.45|641.45|644.6|640.6|645.45|641.45|644.41|640.41|29
1613998040000|2021-02-22 12:47:20|644.84|640.84|644.69|640.69|645.24|641.24|644.57|640.57|35
1613998050000|2021-02-22 12:47:30|644.67|640.67|643.43|639.43|644.67|640.67|643.34|639.34|29
1613998060000|2021-02-22 12:47:40|643.42|639.42|642.91|638.91|643.42|639.42|642.49|638.49|33
1613998070000|2021-02-22 12:47:50|642.9|638.9|642.57|638.57|642.9|638.9|642.45|638.45|33
1613998080000|2021-02-22 12:48:00|642.51|638.51|641.68|637.68|642.64|638.64|641.67|637.67|28
1613998090000|2021-02-22 12:48:10|641.72|637.72|642.08|638.08|642.12|638.12|641.15|637.15|25
1613998100000|2021-02-22 12:48:20|642.14|638.14|641.87|637.87|642.69|638.69|641.86|637.86|25
1613998110000|2021-02-22 12:48:30|641.72|637.72|640.78|636.78|641.72|637.72|640.78|636.78|29
1613998120000|2021-02-22 12:48:40|640.76|636.76|640.63|636.63|641.15|637.15|640.28|636.28|33
1613998130000|2021-02-22 12:48:50|640.6|636.6|640.63|636.63|640.86|636.86|640.6|636.6|19
1613998140000|2021-02-22 12:49:00|640.64|636.64|639.99|635.99|640.64|636.64|639.99|635.99|29
1613998150000|2021-02-22 12:49:10|640.03|636.03|640.29|636.29|640.29|636.29|639.52|635.52|30
1613998160000|2021-02-22 12:49:20|640.32|636.32|640.43|636.43|640.78|636.78|640.22|636.22|29
1613998170000|2021-02-22 12:49:30|640.42|636.42|640.02|636.02|640.55|636.55|639.94|635.94|33
1613998180000|2021-02-22 12:49:40|640.05|636.05|640.23|636.23|640.23|636.23|639.68|635.68|32
1613998190000|2021-02-22 12:49:50|640.16|636.16|640.61|636.61|640.61|636.61|639.89|635.89|29
1613998200000|2021-02-22 12:50:00|640.64|636.64|640.66|636.66|640.69|636.69|640.38|636.38|22
1613998210000|2021-02-22 12:50:10|641|637|642.76|638.76|642.76|638.76|641|637|28
1613998220000|2021-02-22 12:50:20|642.71|638.71|642.43|638.43|643.31|639.31|642.39|638.39|28
1613998230000|2021-02-22 12:50:30|642.35|638.35|641.91|637.91|642.59|638.59|641.91|637.91|30
1613998240000|2021-02-22 12:50:40|641.92|637.92|642.24|638.24|642.36|638.36|641.91|637.91|25
1613998250000|2021-02-22 12:50:50|642.23|638.23|642.04|638.04|642.73|638.73|641.98|637.98|33
1613998260000|2021-02-22 12:51:00|642.06|638.06|641.84|637.84|642.35|638.35|641.84|637.84|27
1613998270000|2021-02-22 12:51:10|641.62|637.62|640.21|636.21|641.62|637.62|640.21|636.21|34
1613998280000|2021-02-22 12:51:20|640.34|636.34|640.18|636.18|640.34|636.34|639.83|635.83|18
1613998290000|2021-02-22 12:51:30|639.55|635.55|640.03|636.03|640.16|636.16|639.47|635.47|22
1613998300000|2021-02-22 12:51:40|639.78|635.78|638.54|634.54|640.16|636.16|638.54|634.54|34
1613998310000|2021-02-22 12:51:50|638.51|634.51|637.32|633.32|638.51|634.51|637.09|633.09|33
1613998320000|2021-02-22 12:52:00|637.41|633.41|637.57|633.57|637.98|633.98|637.36|633.36|26
1613998330000|2021-02-22 12:52:10|637.53|633.53|637.57|633.57|638.3|634.3|637.15|633.15|32
1613998340000|2021-02-22 12:52:20|637.62|633.62|637|633|637.76|633.76|636.95|632.95|37
1613998350000|2021-02-22 12:52:30|637.14|633.14|637.64|633.64|637.74|633.74|636.86|632.86|33
1613998360000|2021-02-22 12:52:40|637.63|633.63|638.38|634.38|638.38|634.38|637.61|633.61|23
1613998370000|2021-02-22 12:52:50|638.39|634.39|638.24|634.24|638.93|634.93|638.24|634.24|26
1613998380000|2021-02-22 12:53:00|638.22|634.22|638.92|634.92|638.92|634.92|638.22|634.22|24
1613998390000|2021-02-22 12:53:10|638.91|634.91|638.76|634.76|638.92|634.92|638.63|634.63|18
1613998400000|2021-02-22 12:53:20|638.78|634.78|639|635|639|635|638.56|634.56|33
1613998410000|2021-02-22 12:53:30|639.06|635.06|638.36|634.36|639.17|635.17|638.36|634.36|28
1613998420000|2021-02-22 12:53:40|638.35|634.35|637.91|633.91|638.35|634.35|637.9|633.9|32
1613998430000|2021-02-22 12:53:50|637.89|633.89|637.56|633.56|638.12|634.12|637.19|633.19|30
1613998440000|2021-02-22 12:54:00|637.68|633.68|637.01|633.01|637.75|633.75|636.85|632.85|34
1613998450000|2021-02-22 12:54:10|637.03|633.03|639.22|635.22|639.22|635.22|637.03|633.03|32
1613998460000|2021-02-22 12:54:20|639.17|635.17|639.26|635.26|639.31|635.31|638.72|634.72|25
1613998470000|2021-02-22 12:54:30|639.35|635.35|641.29|637.29|641.39|637.39|639.29|635.29|24
1613998480000|2021-02-22 12:54:40|641.38|637.38|641.63|637.63|641.95|637.95|641.27|637.27|30
1613998490000|2021-02-22 12:54:50|641.54|637.54|641.8|637.8|641.8|637.8|641.28|637.28|27
1613998500000|2021-02-22 12:55:00|641.83|637.83|642.55|638.55|642.62|638.62|641.62|637.62|19
1613998510000|2021-02-22 12:55:10|642.62|638.62|643.04|639.04|643.12|639.12|642.58|638.58|9
1613998520000|2021-02-22 12:55:20|643.11|639.11|643.35|639.35|643.35|639.35|643.11|639.11|9
1613998530000|2021-02-22 12:55:30|643.61|639.61|644.39|640.39|644.42|640.42|643.27|639.27|26
1613998540000|2021-02-22 12:55:40|644.44|640.44|644.72|640.72|645.2|641.2|644.44|640.44|23
1613998550000|2021-02-22 12:55:50|644.8|640.8|645.17|641.17|645.28|641.28|644.71|640.71|27
1613998560000|2021-02-22 12:56:00|645.21|641.21|645.41|641.41|645.61|641.61|645|641|29
1613998570000|2021-02-22 12:56:10|645.48|641.48|646.71|642.71|646.71|642.71|645.41|641.41|28
1613998580000|2021-02-22 12:56:20|646.73|642.73|647.24|643.24|647.24|643.24|646.69|642.69|26
1613998590000|2021-02-22 12:56:30|647.23|643.23|647.11|643.11|647.39|643.39|646.86|642.86|26
1613998600000|2021-02-22 12:56:40|647.64|643.64|647.22|643.22|647.68|643.68|647.02|643.02|27
1613998610000|2021-02-22 12:56:50|647.24|643.24|647.98|643.98|648.09|644.09|646.98|642.98|26
1613998620000|2021-02-22 12:57:00|647.97|643.97|647.93|643.93|648.04|644.04|647.37|643.37|31
1613998630000|2021-02-22 12:57:10|647.96|643.96|648.18|644.18|648.24|644.24|647.93|643.93|16
1613998640000|2021-02-22 12:57:20|648.17|644.17|647.89|643.89|648.29|644.29|647.89|643.89|32
1613998650000|2021-02-22 12:57:30|647.87|643.87|647.72|643.72|648.17|644.17|647.68|643.68|28
1613998660000|2021-02-22 12:57:40|647.71|643.71|647.59|643.59|647.77|643.77|646.96|642.96|34
1613998670000|2021-02-22 12:57:50|647.6|643.6|648.07|644.07|648.07|644.07|647.53|643.53|34
1613998680000|2021-02-22 12:58:00|648.08|644.08|647.64|643.64|648.33|644.33|647.49|643.49|23
1613998690000|2021-02-22 12:58:10|647.93|643.93|647.03|643.03|648.13|644.13|646.91|642.91|28
1613998700000|2021-02-22 12:58:20|646.64|642.64|645.59|641.59|646.64|642.64|645.14|641.14|31
1613998710000|2021-02-22 12:58:30|645.7|641.7|646.15|642.15|646.18|642.18|645.56|641.56|34
1613998720000|2021-02-22 12:58:40|645.19|641.19|646.37|642.37|646.52|642.52|645.19|641.19|25
1613998730000|2021-02-22 12:58:50|646.39|642.39|646.62|642.62|646.77|642.77|646.39|642.39|26
1613998740000|2021-02-22 12:59:00|646.6|642.6|645.96|641.96|646.67|642.67|645.94|641.94|24
1613998750000|2021-02-22 12:59:10|645.99|641.99|646.26|642.26|646.43|642.43|645.79|641.79|25
1613998760000|2021-02-22 12:59:20|646.16|642.16|647.49|643.49|647.49|643.49|646.16|642.16|28
1613998770000|2021-02-22 12:59:30|647.48|643.48|647.35|643.35|647.48|643.48|646.97|642.97|26
1613998780000|2021-02-22 12:59:40|647.3|643.3|647.94|643.94|648.13|644.13|647.28|643.28|23
1613998790000|2021-02-22 12:59:50|647.92|643.92|647.6|643.6|647.94|643.94|647.44|643.44|14
1613998800000|2021-02-22 13:00:00|647.43|643.43|647.77|643.77|647.9|643.9|647.43|643.43|19
1613998810000|2021-02-22 13:00:10|647.8|643.8|648.03|644.03|648.14|644.14|647.8|643.8|16
1613998820000|2021-02-22 13:00:20|647.97|643.97|647.63|643.63|647.97|643.97|647.52|643.52|22
1613998830000|2021-02-22 13:00:30|647.57|643.57|647.69|643.69|647.73|643.73|647.48|643.48|12
1613998840000|2021-02-22 13:00:40|647.75|643.75|648.28|644.28|648.28|644.28|647.74|643.74|23
1613998850000|2021-02-22 13:00:50|648.27|644.27|648.41|644.41|648.41|644.41|648.21|644.21|19
1613998860000|2021-02-22 13:01:00|648.36|644.36|648.38|644.38|648.41|644.41|648.23|644.23|16
1613998870000|2021-02-22 13:01:10|648.33|644.33|648.03|644.03|648.39|644.39|648.03|644.03|21
1613998880000|2021-02-22 13:01:20|648.04|644.04|648.23|644.23|648.33|644.33|647.85|643.85|25
1613998890000|2021-02-22 13:01:30|648.33|644.33|648.4|644.4|648.76|644.76|648.25|644.25|22
1613998900000|2021-02-22 13:01:40|648.48|644.48|648.29|644.29|648.73|644.73|648.29|644.29|17
1613998910000|2021-02-22 13:01:50|648.35|644.35|647.88|643.88|648.35|644.35|647.88|643.88|20
1613998920000|2021-02-22 13:02:00|647.95|643.95|647.37|643.37|647.95|643.95|647.11|643.11|27
1613998930000|2021-02-22 13:02:10|647.29|643.29|646.45|642.45|647.29|643.29|646.45|642.45|24
1613998940000|2021-02-22 13:02:20|646.43|642.43|646.38|642.38|646.43|642.43|645.92|641.92|18
1613998950000|2021-02-22 13:02:30|646.39|642.39|646.31|642.31|646.39|642.39|646.01|642.01|22
1613998960000|2021-02-22 13:02:40|646.34|642.34|647.02|643.02|647.06|643.06|646.31|642.31|28
1613998970000|2021-02-22 13:02:50|647|643|646.82|642.82|647|643|646.44|642.44|24
1613998980000|2021-02-22 13:03:00|646.8|642.8|646.77|642.77|647.02|643.02|646.11|642.11|18
1613998990000|2021-02-22 13:03:10|646.7|642.7|646.4|642.4|646.7|642.7|646.16|642.16|14
1613999000000|2021-02-22 13:03:20|646.53|642.53|646.81|642.81|646.87|642.87|646.53|642.53|13
1613999010000|2021-02-22 13:03:30|646.84|642.84|646.78|642.78|647.04|643.04|646.7|642.7|21
1613999020000|2021-02-22 13:03:40|646.76|642.76|646.94|642.94|646.97|642.97|646.76|642.76|16
1613999030000|2021-02-22 13:03:50|646.89|642.89|647.45|643.45|647.45|643.45|646.89|642.89|19
1613999040000|2021-02-22 13:04:00|647.47|643.47|648|644|648|644|647.46|643.46|15
1613999050000|2021-02-22 13:04:10|647.99|643.99|648.19|644.19|648.19|644.19|647.92|643.92|19
1613999060000|2021-02-22 13:04:20|648.2|644.2|648.63|644.63|648.63|644.63|648.19|644.19|18
1613999070000|2021-02-22 13:04:30|648.69|644.69|649.65|645.65|649.78|645.78|648.59|644.59|23
1613999080000|2021-02-22 13:04:40|649.64|645.64|649.39|645.39|649.68|645.68|649.39|645.39|26
1613999090000|2021-02-22 13:04:50|649.28|645.28|649.18|645.18|649.64|645.64|649.16|645.16|26
1613999100000|2021-02-22 13:05:00|649.22|645.22|649.72|645.72|649.72|645.72|649.22|645.22|25
1613999110000|2021-02-22 13:05:10|649.68|645.68|649.51|645.51|649.7|645.7|649.47|645.47|18
1613999120000|2021-02-22 13:05:20|649.52|645.52|650.49|646.49|650.5|646.5|649.52|645.52|23
1613999130000|2021-02-22 13:05:30|650.48|646.48|650.86|646.86|650.86|646.86|650.47|646.47|17
1613999140000|2021-02-22 13:05:40|650.88|646.88|651.38|647.38|651.4|647.4|650.88|646.88|20
1613999150000|2021-02-22 13:05:50|651.39|647.39|650.78|646.78|651.42|647.42|650.77|646.77|13
1613999160000|2021-02-22 13:06:00|650.91|646.91|650.73|646.73|651.09|647.09|650.7|646.7|16
1613999170000|2021-02-22 13:06:10|650.9|646.9|650.95|646.95|650.97|646.97|650.68|646.68|25
1613999180000|2021-02-22 13:06:20|650.72|646.72|650.8|646.8|650.91|646.91|650.63|646.63|27
1613999190000|2021-02-22 13:06:30|650.89|646.89|650.77|646.77|650.95|646.95|650.75|646.75|15
1613999200000|2021-02-22 13:06:40|650.79|646.79|650.86|646.86|651.05|647.05|650.76|646.76|22
1613999210000|2021-02-22 13:06:50|650.89|646.89|650.45|646.45|650.94|646.94|650.45|646.45|8
1613999220000|2021-02-22 13:07:00|650.43|646.43|649.28|645.28|651.04|647.04|649.28|645.28|22
1613999230000|2021-02-22 13:07:10|649.25|645.25|649.11|645.11|649.25|645.25|648.85|644.85|20
1613999240000|2021-02-22 13:07:20|649.16|645.16|650.45|646.45|650.45|646.45|649.16|645.16|25
1613999250000|2021-02-22 13:07:30|650.42|646.42|650.76|646.76|650.76|646.76|650.38|646.38|18
1613999260000|2021-02-22 13:07:40|650.75|646.75|650.58|646.58|650.81|646.81|650.53|646.53|16
1613999270000|2021-02-22 13:07:50|650.62|646.62|651.04|647.04|651.07|647.07|650.62|646.62|15
1613999280000|2021-02-22 13:08:00|651.06|647.06|651.43|647.43|651.43|647.43|651.06|647.06|9
1613999290000|2021-02-22 13:08:10|651.42|647.42|651.03|647.03|651.54|647.54|651.03|647.03|20
1613999300000|2021-02-22 13:08:20|651.05|647.05|651.22|647.22|651.31|647.31|651.03|647.03|17
1613999310000|2021-02-22 13:08:30|651.27|647.27|651.41|647.41|651.54|647.54|651.25|647.25|20
1613999320000|2021-02-22 13:08:40|651.42|647.42|651.13|647.13|651.56|647.56|651.13|647.13|25
1613999330000|2021-02-22 13:08:50|651.12|647.12|651.13|647.13|651.24|647.24|650.96|646.96|24
1613999340000|2021-02-22 13:09:00|651.06|647.06|650.79|646.79|651.13|647.13|650.78|646.78|7
1613999350000|2021-02-22 13:09:10|650.78|646.78|650.99|646.99|651.02|647.02|650.51|646.51|22
1613999360000|2021-02-22 13:09:20|650.89|646.89|650.47|646.47|650.89|646.89|650.47|646.47|31
1613999370000|2021-02-22 13:09:30|650.46|646.46|650.19|646.19|650.46|646.46|649.88|645.88|22
1613999380000|2021-02-22 13:09:40|650.29|646.29|650.21|646.21|650.64|646.64|650.19|646.19|20
1613999390000|2021-02-22 13:09:50|650.2|646.2|650|646|650.39|646.39|649.97|645.97|28
1613999400000|2021-02-22 13:10:00|649.98|645.98|650.34|646.34|650.34|646.34|649.98|645.98|22
1613999410000|2021-02-22 13:10:10|650.33|646.33|650.48|646.48|650.48|646.48|650.11|646.11|16
1613999420000|2021-02-22 13:10:20|650.47|646.47|650.21|646.21|650.53|646.53|650.2|646.2|17
1613999430000|2021-02-22 13:10:30|650.18|646.18|649.97|645.97|650.46|646.46|649.94|645.94|22
1613999440000|2021-02-22 13:10:40|650.05|646.05|649.98|645.98|650.06|646.06|649.85|645.85|23
1613999450000|2021-02-22 13:10:50|649.97|645.97|649.5|645.5|650.02|646.02|649.44|645.44|28
1613999460000|2021-02-22 13:11:00|649.48|645.48|648.87|644.87|649.48|645.48|648.84|644.84|24
1613999470000|2021-02-22 13:11:10|648.84|644.84|648.63|644.63|649.03|645.03|648.38|644.38|23
1613999480000|2021-02-22 13:11:20|648.5|644.5|648.96|644.96|649|645|648.49|644.49|20
1613999490000|2021-02-22 13:11:30|648.91|644.91|648.88|644.88|649.03|645.03|648.58|644.58|33
1613999500000|2021-02-22 13:11:40|648.89|644.89|649.04|645.04|649.22|645.22|648.89|644.89|25
1613999510000|2021-02-22 13:11:50|649.05|645.05|649.06|645.06|649.19|645.19|648.97|644.97|28
1613999520000|2021-02-22 13:12:00|649.02|645.02|647.88|643.88|649.08|645.08|647.88|643.88|31
1613999530000|2021-02-22 13:12:10|647.87|643.87|647.7|643.7|647.87|643.87|647.33|643.33|22
1613999540000|2021-02-22 13:12:20|647.67|643.67|647.97|643.97|648.34|644.34|647.67|643.67|21
1613999550000|2021-02-22 13:12:30|647.95|643.95|648.17|644.17|648.17|644.17|647.72|643.72|25
1613999560000|2021-02-22 13:12:40|648.26|644.26|647.65|643.65|648.26|644.26|647.65|643.65|25
1613999570000|2021-02-22 13:12:50|647.69|643.69|647.48|643.48|647.69|643.69|647.44|643.44|30
1613999580000|2021-02-22 13:13:00|647.46|643.46|646.98|642.98|647.46|643.46|646.98|642.98|21
1613999590000|2021-02-22 13:13:10|646.99|642.99|646.85|642.85|646.99|642.99|646.72|642.72|16
1613999600000|2021-02-22 13:13:20|646.84|642.84|646.76|642.76|646.95|642.95|646.74|642.74|19
1613999610000|2021-02-22 13:13:30|646.72|642.72|646.87|642.87|646.87|642.87|646.7|642.7|23
1613999620000|2021-02-22 13:13:40|646.88|642.88|647.1|643.1|647.1|643.1|646.82|642.82|21
1613999630000|2021-02-22 13:13:50|646.96|642.96|647.05|643.05|647.3|643.3|646.79|642.79|26
1613999640000|2021-02-22 13:14:00|646.95|642.95|645.78|641.78|646.95|642.95|645.78|641.78|29
1613999650000|2021-02-22 13:14:10|645.77|641.77|645.79|641.79|645.93|641.93|645.31|641.31|31
1613999660000|2021-02-22 13:14:20|645.77|641.77|646.41|642.41|646.41|642.41|645.74|641.74|22
1613999670000|2021-02-22 13:14:30|646.4|642.4|646.4|642.4|646.51|642.51|646.35|642.35|15
1613999680000|2021-02-22 13:14:40|646.45|642.45|646.44|642.44|646.48|642.48|646.36|642.36|14
1613999690000|2021-02-22 13:14:50|646.43|642.43|646.63|642.63|646.64|642.64|646.13|642.13|23
1613999700000|2021-02-22 13:15:00|646.61|642.61|646.02|642.02|646.63|642.63|646.02|642.02|27
1613999710000|2021-02-22 13:15:10|646.01|642.01|645.91|641.91|646.07|642.07|645.69|641.69|16
1613999720000|2021-02-22 13:15:20|646.12|642.12|646.08|642.08|646.16|642.16|646.06|642.06|13
1613999730000|2021-02-22 13:15:30|646.11|642.11|646|642|646.11|642.11|645.72|641.72|29
1613999740000|2021-02-22 13:15:40|646.02|642.02|646.14|642.14|646.27|642.27|645.94|641.94|20
1613999750000|2021-02-22 13:15:50|646.01|642.01|646.06|642.06|646.13|642.13|645.95|641.95|20
1613999760000|2021-02-22 13:16:00|646.05|642.05|645.06|641.06|646.05|642.05|645.02|641.02|33
1613999770000|2021-02-22 13:16:10|645.09|641.09|645.52|641.52|645.56|641.56|645.09|641.09|27
1613999780000|2021-02-22 13:16:20|645.51|641.51|645.09|641.09|645.54|641.54|644.94|640.94|25
1613999790000|2021-02-22 13:16:30|645.06|641.06|644.37|640.37|645.07|641.07|644.37|640.37|21
1613999800000|2021-02-22 13:16:40|644.36|640.36|644.42|640.42|644.84|640.84|644.15|640.15|30
1613999810000|2021-02-22 13:16:50|644.43|640.43|644.66|640.66|644.78|640.78|644.43|640.43|22
1613999820000|2021-02-22 13:17:00|644.67|640.67|644.19|640.19|644.68|640.68|644.16|640.16|32
1613999830000|2021-02-22 13:17:10|644.09|640.09|643.34|639.34|644.09|640.09|643.34|639.34|31
1613999840000|2021-02-22 13:17:20|643.38|639.38|644.04|640.04|644.05|640.05|643.37|639.37|24
1613999850000|2021-02-22 13:17:30|644.03|640.03|643.53|639.53|644.03|640.03|643.37|639.37|22
1613999860000|2021-02-22 13:17:40|643.45|639.45|643.12|639.12|643.45|639.45|643.12|639.12|25
1613999870000|2021-02-22 13:17:50|643.11|639.11|643.19|639.19|643.45|639.45|642.9|638.9|26
1613999880000|2021-02-22 13:18:00|643.18|639.18|642.59|638.59|643.18|639.18|642.52|638.52|28
1613999890000|2021-02-22 13:18:10|642.6|638.6|642.69|638.69|642.78|638.78|642.58|638.58|24
1613999900000|2021-02-22 13:18:20|642.89|638.89|644.09|640.09|644.09|640.09|642.83|638.83|37
1613999910000|2021-02-22 13:18:30|644.17|640.17|644.25|640.25|644.61|640.61|644.05|640.05|35
1613999920000|2021-02-22 13:18:40|644.3|640.3|644.31|640.31|644.47|640.47|643.8|639.8|35
1613999930000|2021-02-22 13:18:50|644.32|640.32|644.13|640.13|644.52|640.52|643.93|639.93|34
1613999940000|2021-02-22 13:19:00|644.08|640.08|644.57|640.57|644.59|640.59|643.9|639.9|35
1613999950000|2021-02-22 13:19:10|644.75|640.75|644.93|640.93|645.08|641.08|644.75|640.75|35
1613999960000|2021-02-22 13:19:20|644.92|640.92|644.51|640.51|644.92|640.92|644.43|640.43|31
1613999970000|2021-02-22 13:19:30|644.52|640.52|644.22|640.22|644.68|640.68|644.16|640.16|36
1613999980000|2021-02-22 13:19:40|644.25|640.25|644.13|640.13|644.41|640.41|644.12|640.12|32
1613999990000|2021-02-22 13:19:50|644.11|640.11|643.87|639.87|644.11|640.11|643.51|639.51|33
1614000000000|2021-02-22 13:20:00|643.78|639.78|643.1|639.1|643.78|639.78|643.04|639.04|31
1614000010000|2021-02-22 13:20:10|642.98|638.98|642.31|638.31|642.98|638.98|641.9|637.9|37
1614000020000|2021-02-22 13:20:20|642.21|638.21|642.04|638.04|642.49|638.49|641.97|637.97|34
1614000030000|2021-02-22 13:20:30|642.03|638.03|641.34|637.34|642.27|638.27|641.32|637.32|34
1614000040000|2021-02-22 13:20:40|641.33|637.33|639.82|635.82|641.33|637.33|639.82|635.82|29
1614000050000|2021-02-22 13:20:50|639.6|635.6|640.56|636.56|640.56|636.56|639.56|635.56|29
1614000060000|2021-02-22 13:21:00|640.59|636.59|640.95|636.95|641.47|637.47|640.59|636.59|33
1614000070000|2021-02-22 13:21:10|640.8|636.8|639.46|635.46|640.8|636.8|639.36|635.36|32
1614000080000|2021-02-22 13:21:20|639.47|635.47|640.08|636.08|640.33|636.33|639.47|635.47|27
1614000090000|2021-02-22 13:21:30|640.12|636.12|639.83|635.83|640.33|636.33|639.71|635.71|40
1614000100000|2021-02-22 13:21:40|639.73|635.73|640.05|636.05|640.43|636.43|639.73|635.73|26
1614000110000|2021-02-22 13:21:50|640.04|636.04|639.98|635.98|640.25|636.25|639.98|635.98|21
1614000120000|2021-02-22 13:22:00|640.01|636.01|639.74|635.74|640.08|636.08|639.74|635.74|24
1614000130000|2021-02-22 13:22:10|639.61|635.61|639.64|635.64|640.08|636.08|639.11|635.11|28
1614000140000|2021-02-22 13:22:20|639.7|635.7|640.57|636.57|640.61|636.61|639.7|635.7|25
1614000150000|2021-02-22 13:22:30|640.59|636.59|640.27|636.27|640.6|636.6|640.26|636.26|21
1614000160000|2021-02-22 13:22:40|640.23|636.23|640.96|636.96|641.03|637.03|640.04|636.04|32
1614000170000|2021-02-22 13:22:50|640.98|636.98|641.15|637.15|641.28|637.28|640.57|636.57|28
1614000180000|2021-02-22 13:23:00|641.14|637.14|641.24|637.24|641.24|637.24|640.67|636.67|32
1614000190000|2021-02-22 13:23:10|641.22|637.22|641.21|637.21|641.42|637.42|641.02|637.02|31
1614000200000|2021-02-22 13:23:20|641.26|637.26|641.31|637.31|641.31|637.31|640.96|636.96|27
1614000210000|2021-02-22 13:23:30|641.29|637.29|640.13|636.13|641.29|637.29|640.13|636.13|27
1614000220000|2021-02-22 13:23:40|640.05|636.05|639.26|635.26|640.2|636.2|639.26|635.26|25
1614000230000|2021-02-22 13:23:50|639.24|635.24|639.55|635.55|639.63|635.63|639.21|635.21|18
1614000240000|2021-02-22 13:24:00|639.54|635.54|639.21|635.21|639.55|635.55|639.11|635.11|22
1614000250000|2021-02-22 13:24:10|639.01|635.01|638.17|634.17|639.21|635.21|638.03|634.03|24
1614000260000|2021-02-22 13:24:20|638.16|634.16|637.99|633.99|638.25|634.25|637.84|633.84|26
1614000270000|2021-02-22 13:24:30|637.97|633.97|637.8|633.8|638.2|634.2|637.74|633.74|27
1614000280000|2021-02-22 13:24:40|637.73|633.73|637.83|633.83|638.49|634.49|637.31|633.31|33
1614000290000|2021-02-22 13:24:50|637.84|633.84|638.06|634.06|638.72|634.72|637.84|633.84|31
1614000300000|2021-02-22 13:25:00|638.26|634.26|638.35|634.35|638.45|634.45|637.57|633.57|22
1614000310000|2021-02-22 13:25:10|638.5|634.5|639.46|635.46|639.56|635.56|638.5|634.5|27
1614000320000|2021-02-22 13:25:20|639.45|635.45|640.29|636.29|640.32|636.32|639.17|635.17|28
1614000330000|2021-02-22 13:25:30|640.31|636.31|640.76|636.76|640.86|636.86|640.05|636.05|26
1614000340000|2021-02-22 13:25:40|640.78|636.78|640.89|636.89|641.08|637.08|640.38|636.38|24
1614000350000|2021-02-22 13:25:50|640.93|636.93|640.91|636.91|640.99|636.99|640.14|636.14|28
1614000360000|2021-02-22 13:26:00|641.07|637.07|640.12|636.12|641.43|637.43|639.96|635.96|31
1614000370000|2021-02-22 13:26:10|640.28|636.28|640.54|636.54|640.61|636.61|639.68|635.68|34
1614000380000|2021-02-22 13:26:20|640.48|636.48|640.54|636.54|640.83|636.83|640.03|636.03|30
1614000390000|2021-02-22 13:26:30|640.53|636.53|640.77|636.77|640.77|636.77|640.01|636.01|25
1614000400000|2021-02-22 13:26:40|640.76|636.76|641.34|637.34|641.62|637.62|640.76|636.76|30
1614000410000|2021-02-22 13:26:50|641.33|637.33|641.37|637.37|641.64|637.64|641.3|637.3|25
1614000420000|2021-02-22 13:27:00|641.42|637.42|642.31|638.31|642.31|638.31|641.35|637.35|22
1614000430000|2021-02-22 13:27:10|642.2|638.2|642.98|638.98|643.05|639.05|642.2|638.2|25
1614000440000|2021-02-22 13:27:20|643.08|639.08|642.7|638.7|643.08|639.08|642.57|638.57|25
1614000450000|2021-02-22 13:27:30|642.76|638.76|642.85|638.85|642.87|638.87|642.63|638.63|31
1614000460000|2021-02-22 13:27:40|642.83|638.83|642.36|638.36|642.83|638.83|642.31|638.31|26
1614000470000|2021-02-22 13:27:50|642.39|638.39|642.77|638.77|643|639|642.37|638.37|24
1614000480000|2021-02-22 13:28:00|642.81|638.81|642.28|638.28|643|639|642.28|638.28|27
1614000490000|2021-02-22 13:28:10|642.27|638.27|641.64|637.64|642.28|638.28|641.64|637.64|26
1614000500000|2021-02-22 13:28:20|641.9|637.9|641.78|637.78|642.07|638.07|641.55|637.55|30
1614000510000|2021-02-22 13:28:30|641.73|637.73|642.14|638.14|642.19|638.19|641.7|637.7|27
1614000520000|2021-02-22 13:28:40|642.08|638.08|641.83|637.83|642.08|638.08|641.7|637.7|27
1614000530000|2021-02-22 13:28:50|641.8|637.8|641.24|637.24|641.82|637.82|641.22|637.22|29
1614000540000|2021-02-22 13:29:00|641.23|637.23|640.46|636.46|641.23|637.23|640.41|636.41|22
1614000550000|2021-02-22 13:29:10|640.45|636.45|640.55|636.55|641.02|637.02|640.44|636.44|27
1614000560000|2021-02-22 13:29:20|640.58|636.58|640.69|636.69|640.79|636.79|639.89|635.89|34
1614000570000|2021-02-22 13:29:30|640.68|636.68|640.58|636.58|640.73|636.73|640.37|636.37|30
1614000580000|2021-02-22 13:29:40|640.59|636.59|641.24|637.24|641.24|637.24|640.59|636.59|20
1614000590000|2021-02-22 13:29:50|641.25|637.25|641.19|637.19|641.26|637.26|640.74|636.74|16
1614000600000|2021-02-22 13:30:00|641.2|637.2|641.44|637.44|641.46|637.46|641.2|637.2|13
1614000610000|2021-02-22 13:30:10|641.45|637.45|642.22|638.22|642.24|638.24|641.24|637.24|16
1614000620000|2021-02-22 13:30:20|642.19|638.19|642.46|638.46|642.67|638.67|642.08|638.08|22
1614000630000|2021-02-22 13:30:30|642.61|638.61|642.63|638.63|642.75|638.75|642.53|638.53|32
1614000640000|2021-02-22 13:30:40|642.62|638.62|642.29|638.29|642.62|638.62|642.29|638.29|21
1614000650000|2021-02-22 13:30:50|642.25|638.25|641.77|637.77|642.25|638.25|641.77|637.77|27
1614000660000|2021-02-22 13:31:00|641.45|637.45|641.97|637.97|641.97|637.97|641.45|637.45|27
1614000670000|2021-02-22 13:31:10|641.96|637.96|641.82|637.82|642.33|638.33|641.82|637.82|28
1614000680000|2021-02-22 13:31:20|641.8|637.8|640.94|636.94|642.14|638.14|640.88|636.88|33
1614000690000|2021-02-22 13:31:30|640.91|636.91|640.41|636.41|640.96|636.96|640.39|636.39|22
1614000700000|2021-02-22 13:31:40|640.51|636.51|640.04|636.04|640.51|636.51|639.93|635.93|19
1614000710000|2021-02-22 13:31:50|640.11|636.11|639.34|635.34|640.15|636.15|639.34|635.34|17
1614000720000|2021-02-22 13:32:00|639.33|635.33|638.2|634.2|639.33|635.33|638.11|634.11|22
1614000730000|2021-02-22 13:32:10|638.21|634.21|637.99|633.99|638.35|634.35|637.99|633.99|24
1614000740000|2021-02-22 13:32:20|638.11|634.11|638.82|634.82|639.29|635.29|638.11|634.11|28
1614000750000|2021-02-22 13:32:30|638.59|634.59|638.45|634.45|638.68|634.68|638.26|634.26|31
1614000760000|2021-02-22 13:32:40|638.56|634.56|639.36|635.36|639.41|635.41|638.56|634.56|25
1614000770000|2021-02-22 13:32:50|639.39|635.39|638.9|634.9|640.07|636.07|638.9|634.9|29
1614000780000|2021-02-22 13:33:00|638.89|634.89|639.2|635.2|639.51|635.51|638.88|634.88|25
1614000790000|2021-02-22 13:33:10|639.19|635.19|638.57|634.57|639.19|635.19|638.31|634.31|32
1614000800000|2021-02-22 13:33:20|638.56|634.56|639.35|635.35|639.35|635.35|638.55|634.55|27
1614000810000|2021-02-22 13:33:30|639.36|635.36|639.34|635.34|639.47|635.47|639.19|635.19|28
1614000820000|2021-02-22 13:33:40|639.36|635.36|639.38|635.38|639.61|635.61|639.36|635.36|27
1614000830000|2021-02-22 13:33:50|639.49|635.49|640.32|636.32|640.32|636.32|639.49|635.49|28
1614000840000|2021-02-22 13:34:00|640.31|636.31|640.41|636.41|640.57|636.57|639.68|635.68|33
1614000850000|2021-02-22 13:34:10|640.38|636.38|639.98|635.98|640.94|636.94|639.92|635.92|32
1614000860000|2021-02-22 13:34:20|639.42|635.42|641.51|637.51|641.51|637.51|639.42|635.42|14
1614000870000|2021-02-22 13:34:30|641.5|637.5|643.03|639.03|643.03|639.03|641.5|637.5|16
1614000880000|2021-02-22 13:34:40|643|639|643|639|643.13|639.13|642.63|638.63|26
1614000890000|2021-02-22 13:34:50|642.99|638.99|643.15|639.15|643.34|639.34|642.99|638.99|14
1614000900000|2021-02-22 13:35:00|643.14|639.14|643.41|639.41|643.41|639.41|643.14|639.14|17
1614000910000|2021-02-22 13:35:10|643.42|639.42|643.93|639.93|643.93|639.93|643.42|639.42|14
1614000920000|2021-02-22 13:35:20|643.92|639.92|644.08|640.08|644.16|640.16|643.83|639.83|24
1614000930000|2021-02-22 13:35:30|644.11|640.11|643.74|639.74|644.11|640.11|643.35|639.35|21
1614000940000|2021-02-22 13:35:40|643.76|639.76|643.76|639.76|643.9|639.9|643.3|639.3|26
1614000950000|2021-02-22 13:35:50|643.78|639.78|644.07|640.07|644.19|640.19|643.69|639.69|27
1614000960000|2021-02-22 13:36:00|644.14|640.14|644.43|640.43|644.78|640.78|644.14|640.14|29
1614000970000|2021-02-22 13:36:10|644.42|640.42|643.96|639.96|644.43|640.43|643.82|639.82|32
1614000980000|2021-02-22 13:36:20|643.97|639.97|644.46|640.46|644.52|640.52|643.92|639.92|26
1614000990000|2021-02-22 13:36:30|644.53|640.53|644.24|640.24|644.53|640.53|644.24|640.24|24
1614001000000|2021-02-22 13:36:40|644.2|640.2|644.11|640.11|644.27|640.27|643.83|639.83|27
1614001010000|2021-02-22 13:36:50|644.1|640.1|644.12|640.12|644.22|640.22|643.96|639.96|24
1614001020000|2021-02-22 13:37:00|644.16|640.16|644.3|640.3|644.55|640.55|644.16|640.16|22
1614001030000|2021-02-22 13:37:10|644.28|640.28|644.2|640.2|644.28|640.28|644|640|18
1614001040000|2021-02-22 13:37:20|644.29|640.29|644.23|640.23|644.38|640.38|644.13|640.13|15
1614001050000|2021-02-22 13:37:30|644.28|640.28|644.92|640.92|644.92|640.92|644.15|640.15|23
1614001060000|2021-02-22 13:37:40|644.97|640.97|644.89|640.89|645.39|641.39|644.89|640.89|28
1614001070000|2021-02-22 13:37:50|644.88|640.88|645.12|641.12|645.2|641.2|644.67|640.67|32
1614001080000|2021-02-22 13:38:00|645.05|641.05|645.46|641.46|645.52|641.52|645.05|641.05|27
1614001090000|2021-02-22 13:38:10|645.45|641.45|645.52|641.52|645.53|641.53|645.44|641.44|16
1614001100000|2021-02-22 13:38:20|645.54|641.54|646.36|642.36|646.54|642.54|645.54|641.54|18
1614001110000|2021-02-22 13:38:30|646.42|642.42|645.98|641.98|646.9|642.9|645.98|641.98|28
1614001120000|2021-02-22 13:38:40|645.96|641.96|645.98|641.98|646.18|642.18|645.91|641.91|12
1614001130000|2021-02-22 13:38:50|645.97|641.97|645.98|641.98|645.98|641.98|645.53|641.53|11
1614001140000|2021-02-22 13:39:00|645.5|641.5|645.09|641.09|645.5|641.5|645.09|641.09|3
1614001150000|2021-02-22 13:39:10|644.71|640.71|644.77|640.77|645.27|641.27|644.63|640.63|21
1614001160000|2021-02-22 13:39:20|645.12|641.12|644.71|640.71|645.12|641.12|644.63|640.63|15
1614001170000|2021-02-22 13:39:30|644.7|640.7|643.69|639.69|644.9|640.9|643.69|639.69|21
1614001180000|2021-02-22 13:39:40|643.64|639.64|644.19|640.19|644.25|640.25|643.58|639.58|19
1614001190000|2021-02-22 13:39:50|644.15|640.15|644.16|640.16|644.24|640.24|644.15|640.15|15
1614001200000|2021-02-22 13:40:00|644.14|640.14|644.52|640.52|644.54|640.54|644.12|640.12|14
1614001210000|2021-02-22 13:40:10|644.51|640.51|645.58|641.58|645.58|641.58|644.51|640.51|19
1614001220000|2021-02-22 13:40:20|645.59|641.59|645.88|641.88|645.92|641.92|645.58|641.58|25
1614001230000|2021-02-22 13:40:30|646.03|642.03|646.49|642.49|646.49|642.49|646.03|642.03|16
1614001240000|2021-02-22 13:40:40|646.53|642.53|646.66|642.66|646.96|642.96|646.53|642.53|24
1614001250000|2021-02-22 13:40:50|646.77|642.77|646.48|642.48|646.79|642.79|646.47|642.47|13
1614001260000|2021-02-22 13:41:00|646.6|642.6|646.08|642.08|646.6|642.6|645.83|641.83|23
1614001270000|2021-02-22 13:41:10|646|642|645.65|641.65|646|642|645.63|641.63|21
1614001280000|2021-02-22 13:41:20|645.67|641.67|645.91|641.91|646.06|642.06|645.67|641.67|18
1614001290000|2021-02-22 13:41:30|645.9|641.9|645.54|641.54|645.93|641.93|645.54|641.54|17
1614001300000|2021-02-22 13:41:40|645.58|641.58|645.8|641.8|645.9|641.9|645.58|641.58|13
1614001310000|2021-02-22 13:41:50|645.85|641.85|645.57|641.57|645.85|641.85|645.5|641.5|16
1614001320000|2021-02-22 13:42:00|645.58|641.58|645.5|641.5|645.74|641.74|645.5|641.5|21
1614001330000|2021-02-22 13:42:10|645.48|641.48|645.34|641.34|645.6|641.6|645.23|641.23|23
1614001340000|2021-02-22 13:42:20|645.2|641.2|645.25|641.25|645.34|641.34|645.18|641.18|9
1614001350000|2021-02-22 13:42:30|645.26|641.26|645.56|641.56|645.75|641.75|645.23|641.23|8
1614001360000|2021-02-22 13:42:40|645.47|641.47|645.34|641.34|645.5|641.5|645.02|641.02|16
1614001370000|2021-02-22 13:42:50|644.26|640.26|644.06|640.06|644.34|640.34|644.05|640.05|18
1614001380000|2021-02-22 13:43:00|644.04|640.04|643.85|639.85|644.08|640.08|643.85|639.85|17
1614001390000|2021-02-22 13:43:10|643.86|639.86|643.13|639.13|643.86|639.86|643.13|639.13|19
1614001400000|2021-02-22 13:43:20|643.12|639.12|643.38|639.38|643.38|639.38|642.68|638.68|27
1614001410000|2021-02-22 13:43:30|643.39|639.39|643.3|639.3|643.39|639.39|643.01|639.01|28
1614001420000|2021-02-22 13:43:40|643.46|639.46|643.25|639.25|643.58|639.58|643.25|639.25|17
1614001430000|2021-02-22 13:43:50|643.31|639.31|643.52|639.52|643.52|639.52|643.27|639.27|28
1614001440000|2021-02-22 13:44:00|643.51|639.51|643.2|639.2|643.51|639.51|643.18|639.18|17
1614001450000|2021-02-22 13:44:10|643.24|639.24|643.57|639.57|643.58|639.58|643.2|639.2|24
1614001460000|2021-02-22 13:44:20|643.59|639.59|643.9|639.9|643.92|639.92|643.59|639.59|16
1614001470000|2021-02-22 13:44:30|643.96|639.96|644.31|640.31|644.31|640.31|643.96|639.96|20
1614001480000|2021-02-22 13:44:40|644.3|640.3|644.47|640.47|644.55|640.55|644.3|640.3|17
1614001490000|2021-02-22 13:44:50|644.42|640.42|644.71|640.71|644.71|640.71|644.36|640.36|14
1614001500000|2021-02-22 13:45:00|644.72|640.72|644.68|640.68|644.81|640.81|644.68|640.68|10
1614001510000|2021-02-22 13:45:10|644.74|640.74|644.94|640.94|644.94|640.94|644.74|640.74|8
1614001520000|2021-02-22 13:45:20|644.93|640.93|645.58|641.58|645.61|641.61|644.93|640.93|19
1614001530000|2021-02-22 13:45:30|645.57|641.57|645.62|641.62|645.76|641.76|645.49|641.49|31
1614001540000|2021-02-22 13:45:40|645.59|641.59|645.84|641.84|645.93|641.93|645.59|641.59|20
1614001550000|2021-02-22 13:45:50|645.81|641.81|645.44|641.44|645.92|641.92|645.2|641.2|30
1614001560000|2021-02-22 13:46:00|645.43|641.43|644.86|640.86|645.43|641.43|644.86|640.86|18
1614001570000|2021-02-22 13:46:10|644.96|640.96|644.83|640.83|645.42|641.42|644.83|640.83|29
1614001580000|2021-02-22 13:46:20|644.86|640.86|645.07|641.07|645.07|641.07|644.84|640.84|15
1614001590000|2021-02-22 13:46:30|645.06|641.06|644.76|640.76|645.06|641.06|644.76|640.76|12
1614001600000|2021-02-22 13:46:40|644.61|640.61|644.54|640.54|645.22|641.22|644.48|640.48|18
1614001610000|2021-02-22 13:46:50|644.53|640.53|644.47|640.47|644.6|640.6|644.28|640.28|24
1614001620000|2021-02-22 13:47:00|643.91|639.91|644.15|640.15|644.34|640.34|643.84|639.84|18
1614001630000|2021-02-22 13:47:10|644.42|640.42|643.24|639.24|644.42|640.42|643.23|639.23|31
1614001640000|2021-02-22 13:47:20|643.04|639.04|643.48|639.48|643.55|639.55|643.04|639.04|23
1614001650000|2021-02-22 13:47:30|643.51|639.51|642.93|638.93|643.56|639.56|642.91|638.91|21
1614001660000|2021-02-22 13:47:40|642.92|638.92|642.65|638.65|642.92|638.92|642.63|638.63|14
1614001670000|2021-02-22 13:47:50|642.67|638.67|642.64|638.64|642.78|638.78|642.62|638.62|9
1614001680000|2021-02-22 13:48:00|642.63|638.63|641.63|637.63|642.7|638.7|641.57|637.57|25
1614001690000|2021-02-22 13:48:10|641.51|637.51|642.15|638.15|642.19|638.19|641.29|637.29|23
1614001700000|2021-02-22 13:48:20|642.3|638.3|641.66|637.66|642.4|638.4|641.66|637.66|27
1614001710000|2021-02-22 13:48:30|641.65|637.65|640.16|636.16|641.66|637.66|640.16|636.16|26
1614001720000|2021-02-22 13:48:40|640.2|636.2|640.22|636.22|640.47|636.47|640.2|636.2|17
1614001730000|2021-02-22 13:48:50|642.45|638.45|640.16|636.16|642.45|638.45|640.16|636.16|10
1614001740000|2021-02-22 13:49:00|640.24|636.24|641.31|637.31|641.39|637.39|640.24|636.24|33
1614001750000|2021-02-22 13:49:10|641.3|637.3|640.73|636.73|641.36|637.36|640.58|636.58|34
1614001760000|2021-02-22 13:49:20|640.77|636.77|641.11|637.11|641.17|637.17|640.74|636.74|25
1614001770000|2021-02-22 13:49:30|641.2|637.2|640.88|636.88|641.39|637.39|640.86|636.86|21
1614001780000|2021-02-22 13:49:40|640.86|636.86|641.01|637.01|641.09|637.09|640.75|636.75|17
1614001790000|2021-02-22 13:49:50|640.97|636.97|640.64|636.64|641.26|637.26|640.64|636.64|23
1614001800000|2021-02-22 13:50:00|640.72|636.72|639.9|635.9|640.72|636.72|639.68|635.68|21
1614001810000|2021-02-22 13:50:10|639.8|635.8|639.7|635.7|639.81|635.81|639.67|635.67|23
1614001820000|2021-02-22 13:50:20|639.69|635.69|639.59|635.59|639.77|635.77|639.24|635.24|21
1614001830000|2021-02-22 13:50:30|639.66|635.66|639.31|635.31|639.77|635.77|639.25|635.25|23
1614001840000|2021-02-22 13:50:40|639.23|635.23|639.75|635.75|639.77|635.77|639.03|635.03|27
1614001850000|2021-02-22 13:50:50|639.64|635.64|639.15|635.15|639.77|635.77|639.02|635.02|22
1614001860000|2021-02-22 13:51:00|639.02|635.02|637.84|633.84|639.02|635.02|637.84|633.84|19
1614001870000|2021-02-22 13:51:10|637.79|633.79|636.78|632.78|637.79|633.79|636.5|632.5|30
1614001880000|2021-02-22 13:51:20|636.84|632.84|637.08|633.08|637.22|633.22|636.78|632.78|21
1614001890000|2021-02-22 13:51:30|637.07|633.07|637.09|633.09|637.14|633.14|637.02|633.02|18
1614001900000|2021-02-22 13:51:40|637.05|633.05|636.93|632.93|637.05|633.05|636.65|632.65|19
1614001910000|2021-02-22 13:51:50|636.92|632.92|636.7|632.7|636.92|632.92|635.93|631.93|30
1614001920000|2021-02-22 13:52:00|636.8|632.8|636.56|632.56|636.95|632.95|636.48|632.48|19
1614001930000|2021-02-22 13:52:10|636.55|632.55|636.8|632.8|636.83|632.83|636.09|632.09|21
1614001940000|2021-02-22 13:52:20|636.03|632.03|635.24|631.24|636.95|632.95|635.16|631.16|21
1614001950000|2021-02-22 13:52:30|635.15|631.15|633.72|629.72|635.15|631.15|633.69|629.69|16
1614001960000|2021-02-22 13:52:40|633.42|629.42|633.71|629.71|634.39|630.39|633.42|629.42|14
1614001970000|2021-02-22 13:52:50|633.89|629.89|634.7|630.7|634.7|630.7|633.33|629.33|20
1614001980000|2021-02-22 13:53:00|634.24|630.24|633.74|629.74|634.69|630.69|633.03|629.03|27
1614001990000|2021-02-22 13:53:10|633.63|629.63|633.56|629.56|633.67|629.67|633.12|629.12|27
1614002000000|2021-02-22 13:53:20|633.64|629.64|633.8|629.8|633.83|629.83|633.63|629.63|16
1614002010000|2021-02-22 13:53:30|633.81|629.81|634.13|630.13|634.19|630.19|633.81|629.81|16
1614002020000|2021-02-22 13:53:40|634.46|630.46|634.79|630.79|634.79|630.79|633.49|629.49|32
1614002030000|2021-02-22 13:53:50|634.25|630.25|634.36|630.36|635.09|631.09|634.25|630.25|36
1614002040000|2021-02-22 13:54:00|634.47|630.47|632.99|628.99|634.47|630.47|632.97|628.97|29
1614002050000|2021-02-22 13:54:10|633.05|629.05|633.43|629.43|633.43|629.43|632.65|628.65|24
1614002060000|2021-02-22 13:54:20|633.4|629.4|632.69|628.69|633.4|629.4|632.67|628.67|21
1614002070000|2021-02-22 13:54:30|632.57|628.57|632.86|628.86|632.86|628.86|632.26|628.26|21
1614002080000|2021-02-22 13:54:40|632.46|628.46|632.25|628.25|632.49|628.49|632.25|628.25|13
1614002090000|2021-02-22 13:54:50|632.2|628.2|631.81|627.81|632.46|628.46|631.45|627.45|19
1614002100000|2021-02-22 13:55:00|631.78|627.78|631.74|627.74|632.67|628.67|631.73|627.73|33
1614002110000|2021-02-22 13:55:10|631.4|627.4|630.68|626.68|631.4|627.4|630.45|626.45|36
1614002120000|2021-02-22 13:55:20|630.72|626.72|629.12|625.12|630.72|626.72|629.1|625.1|29
1614002130000|2021-02-22 13:55:30|629.27|625.27|631.81|627.81|631.83|627.83|629.27|625.27|31
1614002140000|2021-02-22 13:55:40|631.76|627.76|630.3|626.3|632.29|628.29|630.22|626.22|33
1614002150000|2021-02-22 13:55:50|630.29|626.29|629.88|625.88|630.29|626.29|629.78|625.78|33
1614002160000|2021-02-22 13:56:00|629.76|625.76|630.1|626.1|630.1|626.1|629.68|625.68|27
1614002170000|2021-02-22 13:56:10|629.94|625.94|630.94|626.94|630.97|626.97|629.45|625.45|37
1614002180000|2021-02-22 13:56:20|629.86|625.86|629.72|625.72|629.96|625.96|629.45|625.45|25
1614002190000|2021-02-22 13:56:30|629.67|625.67|629.26|625.26|630.61|626.61|629.25|625.25|27
1614002200000|2021-02-22 13:56:40|629.25|625.25|628.86|624.86|629.29|625.29|628.23|624.23|24
1614002210000|2021-02-22 13:56:50|628.99|624.99|628.72|624.72|629.24|625.24|628.63|624.63|32
1614002220000|2021-02-22 13:57:00|628.74|624.74|628.77|624.77|628.88|624.88|628.52|624.52|32
1614002230000|2021-02-22 13:57:10|628.8|624.8|628.94|624.94|629.03|625.03|628.29|624.29|32
1614002240000|2021-02-22 13:57:20|628.77|624.77|629.08|625.08|629.27|625.27|628.67|624.67|34
1614002250000|2021-02-22 13:57:30|629.07|625.07|628.65|624.65|629.17|625.17|628.56|624.56|37
1614002260000|2021-02-22 13:57:40|628.66|624.66|628.41|624.41|628.87|624.87|628.37|624.37|29
1614002270000|2021-02-22 13:57:50|628.6|624.6|626.33|622.33|628.6|624.6|625.93|621.93|34
1614002280000|2021-02-22 13:58:00|626.9|622.9|626.39|622.39|627.03|623.03|626.39|622.39|32
1614002290000|2021-02-22 13:58:10|626.38|622.38|625.19|621.19|626.38|622.38|625.19|621.19|34
1614002300000|2021-02-22 13:58:20|625.07|621.07|623.47|619.47|625.07|621.07|622.98|618.98|30
1614002310000|2021-02-22 13:58:30|623.72|619.72|624.26|620.26|624.26|620.26|623.72|619.72|29
1614002320000|2021-02-22 13:58:40|624.27|620.27|626.01|622.01|626.01|622.01|624.27|620.27|27
1614002330000|2021-02-22 13:58:50|626.13|622.13|626.51|622.51|627.36|623.36|626.11|622.11|23
1614002340000|2021-02-22 13:59:00|626.49|622.49|625.16|621.16|626.58|622.58|625.16|621.16|32
1614002350000|2021-02-22 13:59:10|625.34|621.34|624.82|620.82|625.63|621.63|624.82|620.82|32
1614002360000|2021-02-22 13:59:20|624.78|620.78|623.69|619.69|624.8|620.8|623.69|619.69|27
1614002370000|2021-02-22 13:59:30|623.67|619.67|622.82|618.82|623.83|619.83|622.79|618.79|35
1614002380000|2021-02-22 13:59:40|622.81|618.81|622.55|618.55|623.16|619.16|622.55|618.55|28
1614002390000|2021-02-22 13:59:50|622.52|618.52|619.99|615.99|622.52|618.52|619.79|615.79|27
1614002400000|2021-02-22 14:00:00|620.11|616.11|622.61|618.61|622.62|618.62|620.11|616.11|32
1614002410000|2021-02-22 14:00:10|622.6|618.6|624.32|620.32|624.32|620.32|622.6|618.6|24
1614002420000|2021-02-22 14:00:20|624.33|620.33|625.85|621.85|625.85|621.85|624.33|620.33|28
1614002430000|2021-02-22 14:00:30|625.63|621.63|626.6|622.6|626.72|622.72|625.63|621.63|33
1614002440000|2021-02-22 14:00:40|626.61|622.61|627.76|623.76|628.45|624.45|626.53|622.53|35
1614002450000|2021-02-22 14:00:50|627.74|623.74|627.57|623.57|627.95|623.95|627.15|623.15|37
1614002460000|2021-02-22 14:01:00|627.64|623.64|628.95|624.95|629.1|625.1|627.34|623.34|31
1614002470000|2021-02-22 14:01:10|629.03|625.03|629.52|625.52|629.6|625.6|629.03|625.03|13
1614002480000|2021-02-22 14:01:20|629.51|625.51|628.5|624.5|629.51|625.51|628.26|624.26|33
1614002490000|2021-02-22 14:01:30|628.49|624.49|627.16|623.16|628.75|624.75|627.06|623.06|32
1614002500000|2021-02-22 14:01:40|627.37|623.37|626.16|622.16|627.8|623.8|626.04|622.04|28
1614002510000|2021-02-22 14:01:50|626.17|622.17|625.14|621.14|626.34|622.34|625.07|621.07|29
1614002520000|2021-02-22 14:02:00|625.38|621.38|626.99|622.99|627.05|623.05|625.34|621.34|29
1614002530000|2021-02-22 14:02:10|627.02|623.02|626.33|622.33|627.06|623.06|626.19|622.19|22
1614002540000|2021-02-22 14:02:20|626.27|622.27|626.85|622.85|627.15|623.15|626.27|622.27|29
1614002550000|2021-02-22 14:02:30|626.93|622.93|626.5|622.5|627.13|623.13|626.5|622.5|33
1614002560000|2021-02-22 14:02:40|626.47|622.47|627.27|623.27|627.29|623.29|626.19|622.19|32
1614002570000|2021-02-22 14:02:50|627.25|623.25|627.1|623.1|627.9|623.9|627.07|623.07|28
1614002580000|2021-02-22 14:03:00|627.28|623.28|627.43|623.43|627.44|623.44|626.52|622.52|34
1614002590000|2021-02-22 14:03:10|627.57|623.57|627.93|623.93|628|624|627.53|623.53|30
1614002600000|2021-02-22 14:03:20|627.8|623.8|627.25|623.25|627.97|623.97|627.16|623.16|31
1614002610000|2021-02-22 14:03:30|627.24|623.24|626.9|622.9|627.5|623.5|626.9|622.9|24
1614002620000|2021-02-22 14:03:40|626.89|622.89|627.11|623.11|627.52|623.52|626.88|622.88|32
1614002630000|2021-02-22 14:03:50|627.12|623.12|627.23|623.23|627.56|623.56|627.04|623.04|26
1614002640000|2021-02-22 14:04:00|627.22|623.22|627.27|623.27|627.34|623.34|627.11|623.11|23
1614002650000|2021-02-22 14:04:10|627.23|623.23|627.9|623.9|627.9|623.9|627.23|623.23|16
1614002660000|2021-02-22 14:04:20|627.8|623.8|628.09|624.09|628.09|624.09|627.75|623.75|18
1614002670000|2021-02-22 14:04:30|628.22|624.22|628.65|624.65|628.7|624.7|628.19|624.19|24
1614002680000|2021-02-22 14:04:40|628.66|624.66|629.25|625.25|629.63|625.63|628.52|624.52|23
1614002690000|2021-02-22 14:04:50|629.24|625.24|629.34|625.34|629.46|625.46|629.24|625.24|22
1614002700000|2021-02-22 14:05:00|629.32|625.32|629.32|625.32|629.54|625.54|629.2|625.2|29
1614002710000|2021-02-22 14:05:10|629.29|625.29|628.41|624.41|629.38|625.38|628.2|624.2|30
1614002720000|2021-02-22 14:05:20|628.39|624.39|628.61|624.61|628.66|624.66|628.3|624.3|26
1614002730000|2021-02-22 14:05:30|628.58|624.58|628.06|624.06|628.75|624.75|627.56|623.56|31
1614002740000|2021-02-22 14:05:40|628.15|624.15|628.45|624.45|628.54|624.54|627.9|623.9|24
1614002750000|2021-02-22 14:05:50|628.61|624.61|627.52|623.52|628.61|624.61|627.43|623.43|14
1614002760000|2021-02-22 14:06:00|627.98|623.98|627.82|623.82|628.14|624.14|627.54|623.54|18
1614002770000|2021-02-22 14:06:10|627.71|623.71|626.22|622.22|627.82|623.82|626.22|622.22|24
1614002780000|2021-02-22 14:06:20|626.21|622.21|626.16|622.16|626.48|622.48|626.11|622.11|21
1614002790000|2021-02-22 14:06:30|626.15|622.15|624.85|620.85|626.4|622.4|624.5|620.5|29
1614002800000|2021-02-22 14:06:40|624.8|620.8|624.49|620.49|624.8|620.8|624.13|620.13|27
1614002810000|2021-02-22 14:06:50|624.52|620.52|624.52|620.52|624.52|620.52|624.26|620.26|22
1614002820000|2021-02-22 14:07:00|624.69|620.69|624.85|620.85|625.72|621.72|624.69|620.69|35
1614002830000|2021-02-22 14:07:10|624.87|620.87|624.19|620.19|624.88|620.88|624.18|620.18|31
1614002840000|2021-02-22 14:07:20|624.34|620.34|623.89|619.89|624.6|620.6|623.89|619.89|25
1614002850000|2021-02-22 14:07:30|623.98|619.98|623.15|619.15|624.09|620.09|623.15|619.15|26
1614002860000|2021-02-22 14:07:40|623.17|619.17|622.67|618.67|624.09|620.09|622.67|618.67|14
1614002870000|2021-02-22 14:07:50|622.63|618.63|622.42|618.42|624.09|620.09|622.42|618.42|7
1614002880000|2021-02-22 14:08:00|622.39|618.39|617.12|613.12|622.39|618.39|617.12|613.12|23
1614002890000|2021-02-22 14:08:10|617.07|613.07|616.01|612.01|617.3|613.3|616.01|612.01|19
1614002900000|2021-02-22 14:08:20|616.02|612.02|613.89|609.89|616.02|612.02|613.85|609.85|20
1614002910000|2021-02-22 14:08:30|613.9|609.9|610.7|606.7|615.23|611.23|610.7|606.7|34
1614002920000|2021-02-22 14:08:40|611.05|607.05|609.92|605.92|611.05|607.05|609.78|605.78|40
1614002930000|2021-02-22 14:08:50|609.99|605.99|607.21|603.21|609.99|605.99|606.58|602.58|25
1614002940000|2021-02-22 14:09:00|607.24|603.24|604.79|600.79|608.25|604.25|604.79|600.79|34
1614002950000|2021-02-22 14:09:10|604.45|600.45|604.57|600.57|604.97|600.97|604.45|600.45|27
1614002960000|2021-02-22 14:09:20|604.53|600.53|604.54|600.54|604.97|600.97|604.53|600.53|11
1614002970000|2021-02-22 14:09:30|604.53|600.53|600.74|596.74|604.97|600.97|600.61|596.61|31
1614002980000|2021-02-22 14:09:40|600.8|596.8|603.59|599.59|603.72|599.72|600.8|596.8|34
1614002990000|2021-02-22 14:09:50|603.63|599.63|602.84|598.84|604.17|600.17|602.64|598.64|29
1614003000000|2021-02-22 14:10:00|602.93|598.93|603.58|599.58|603.62|599.62|602.78|598.78|15
1614003010000|2021-02-22 14:10:10|603.57|599.57|603.45|599.45|604.41|600.41|603.16|599.16|13
1614003020000|2021-02-22 14:10:20|603.37|599.37|603.92|599.92|603.92|599.92|602.89|598.89|12
1614003030000|2021-02-22 14:10:30|603.63|599.63|603.93|599.93|604.06|600.06|603.45|599.45|23
1614003040000|2021-02-22 14:10:40|603.74|599.74|606.35|602.35|606.45|602.45|603.45|599.45|26
1614003050000|2021-02-22 14:10:50|606.37|602.37|605.91|601.91|606.59|602.59|605.81|601.81|32
1614003060000|2021-02-22 14:11:00|605.81|601.81|604.73|600.73|605.91|601.91|604.49|600.49|32
1614003070000|2021-02-22 14:11:10|604.58|600.58|600.42|596.42|605.09|601.09|600.42|596.42|14
1614003080000|2021-02-22 14:11:20|600.61|596.61|600.77|596.77|600.77|596.77|600.37|596.37|13
1614003090000|2021-02-22 14:11:30|600.44|596.44|601.56|597.56|601.6|597.6|600.4|596.4|22
1614003100000|2021-02-22 14:11:40|602.33|598.33|603.15|599.15|603.15|599.15|601.94|597.94|36
1614003110000|2021-02-22 14:11:50|603.23|599.23|605.32|601.32|605.48|601.48|603.23|599.23|29
1614003120000|2021-02-22 14:12:00|605.36|601.36|604.09|600.09|605.49|601.49|603.75|599.75|29
1614003130000|2021-02-22 14:12:10|604.62|600.62|604.76|600.76|605.53|601.53|603.99|599.99|37
1614003140000|2021-02-22 14:12:20|604.74|600.74|604.02|600.02|604.75|600.75|603.91|599.91|24
1614003150000|2021-02-22 14:12:30|604.01|600.01|604.32|600.32|605.11|601.11|604.01|600.01|34
1614003160000|2021-02-22 14:12:40|604.33|600.33|604.12|600.12|605.04|601.04|603.84|599.84|33
1614003170000|2021-02-22 14:12:50|603.72|599.72|601.77|597.77|603.85|599.85|601.77|597.77|28
1614003180000|2021-02-22 14:13:00|601.69|597.69|601.27|597.27|601.69|597.69|600.97|596.97|22
1614003190000|2021-02-22 14:13:10|601.25|597.25|600.88|596.88|601.72|597.72|600.57|596.57|23
1614003200000|2021-02-22 14:13:20|600.94|596.94|600.28|596.28|600.96|596.96|600.28|596.28|25
1614003210000|2021-02-22 14:13:30|600.07|596.07|601.72|597.72|601.72|597.72|599.7|595.7|13
1614003220000|2021-02-22 14:13:40|599.72|595.72|593.5|589.5|601.72|597.72|593.12|589.12|12
1614003230000|2021-02-22 14:13:50|593.05|589.05|589.75|585.75|593.5|589.5|589.75|585.75|22
1614003240000|2021-02-22 14:14:00|590.11|586.11|588.99|584.99|590.31|586.31|588.1|584.1|18
1614003250000|2021-02-22 14:14:10|588.83|584.83|587.52|583.52|588.99|584.99|585.43|581.43|19
1614003260000|2021-02-22 14:14:20|587.03|583.03|580.86|576.86|587.03|583.03|580.86|576.86|21
1614003270000|2021-02-22 14:14:30|580.8|576.8|582.22|578.22|583.41|579.41|579.94|575.94|30
1614003280000|2021-02-22 14:14:40|582.15|578.15|579.52|575.52|583.41|579.41|578.16|574.16|16
1614003290000|2021-02-22 14:14:50|567.72|563.72|564.14|560.14|572.21|564.06|564.14|560.14|27
1614003300000|2021-02-22 14:15:00|566.1|562.1|561.08|557.08|566.1|562.1|561.08|557.08|27
1614003310000|2021-02-22 14:15:10|565.15|561.15|565.29|561.29|571.72|561.49|560.32|556.32|33
1614003320000|2021-02-22 14:15:20|565.34|561.34|570.19|559.55|570.19|562.28|561.89|557.89|33
1614003330000|2021-02-22 14:15:30|563.73|559.73|566.53|562.53|566.64|562.64|563.45|559.45|36
1614003340000|2021-02-22 14:15:40|566.15|562.15|566.37|562.37|567.72|563.72|566.14|562.14|33
1614003350000|2021-02-22 14:15:50|566.49|562.49|566.92|562.92|566.97|562.97|566.24|562.24|21
1614003360000|2021-02-22 14:16:00|566.93|562.93|563.19|559.19|567.97|563.97|563.19|559.19|34
1614003370000|2021-02-22 14:16:10|564.44|560.44|561.04|557.04|564.44|560.44|560.91|556.91|37
1614003380000|2021-02-22 14:16:20|561.11|557.11|559.32|555.32|564.32|560.32|559.32|555.32|23
1614003390000|2021-02-22 14:16:30|559.29|555.29|553.98|549.98|563.32|559.32|553.98|549.21|29
1614003400000|2021-02-22 14:16:40|559.33|549.32|549.7|545.7|559.33|552.22|549.7|545.7|33
1614003410000|2021-02-22 14:16:50|550.66|546.66|547.17|543.17|550.66|546.66|547.07|543.07|23
1614003420000|2021-02-22 14:17:00|547.02|543.02|546.26|542.26|548.13|544.13|544.75|540.75|34
1614003430000|2021-02-22 14:17:10|546.48|542.48|550.67|546.67|554.2|550.2|546.19|542.19|33
1614003440000|2021-02-22 14:17:20|555.81|551.81|547.09|543.09|555.81|551.81|546.96|542.96|16
1614003450000|2021-02-22 14:17:30|547.15|543.15|547.27|543.27|547.81|543.81|547.05|543.05|20
1614003460000|2021-02-22 14:17:40|547.36|543.36|546.97|542.97|547.36|543.36|546.9|542.9|17
1614003470000|2021-02-22 14:17:50|546.99|542.99|548.2|544.2|548.39|544.39|546.99|542.99|14
1614003480000|2021-02-22 14:18:00|548.13|544.13|547.41|543.41|548.28|544.28|547.1|543.1|19
1614003490000|2021-02-22 14:18:10|546.61|542.61|545.65|541.65|546.71|542.71|545.52|541.52|21
1614003500000|2021-02-22 14:18:20|545.98|541.98|545.53|541.53|545.98|541.98|544.89|540.89|20
1614003510000|2021-02-22 14:18:30|545.47|541.47|544.69|540.69|545.47|541.47|544.33|540.33|21
1614003520000|2021-02-22 14:18:40|544.72|540.72|541.8|537.8|544.72|540.72|541.8|537.8|30
1614003530000|2021-02-22 14:18:50|541.84|537.84|542.01|538.01|542.86|538.86|541.7|537.7|15
1614003540000|2021-02-22 14:19:00|541.86|537.86|540.27|536.27|542.07|538.07|540.27|536.27|22
1614003550000|2021-02-22 14:19:10|540.25|536.25|540.16|536.16|540.62|536.62|539.63|535.63|15
1614003560000|2021-02-22 14:19:20|540.15|536.15|539.2|535.2|540.16|536.16|539.12|535.12|12
1614003570000|2021-02-22 14:19:30|539.23|535.23|540.18|536.18|540.58|536.58|539.19|535.19|27
1614003580000|2021-02-22 14:19:40|540.17|536.17|541.53|537.53|542.05|538.05|540.1|536.1|31
1614003590000|2021-02-22 14:19:50|541.56|537.56|544.12|540.12|544.2|540.2|541.56|537.56|27
1614003600000|2021-02-22 14:20:00|544.93|540.93|545.22|541.22|552.12|543.02|544.9|540.9|33
1614003610000|2021-02-22 14:20:10|545.45|541.45|546.28|542.28|546.59|542.59|545.3|541.3|28
1614003620000|2021-02-22 14:20:20|545.54|541.54|545.49|541.49|545.7|541.7|543.71|539.71|24
1614003630000|2021-02-22 14:20:30|543.28|539.28|545.58|541.58|545.69|541.69|543.28|539.28|21
1614003640000|2021-02-22 14:20:40|545.57|541.57|545.73|541.73|545.73|541.73|545.07|541.07|17
1614003650000|2021-02-22 14:20:50|546.08|542.08|546.56|542.56|546.56|542.56|545.73|541.73|5
1614003660000|2021-02-22 14:21:00|546.49|542.49|547.13|543.13|548.06|544.06|545.6|541.6|25
1614003670000|2021-02-22 14:21:10|547.96|543.96|549.45|545.45|549.45|545.45|547.96|543.96|9
1614003680000|2021-02-22 14:21:20|549.46|545.46|549.46|545.46|549.46|545.46|549.46|545.46|1
1614003690000|2021-02-22 14:21:30|548.34|544.34|550.27|546.27|550.27|546.27|548.34|544.34|8
1614003700000|2021-02-22 14:21:40|551.07|547.07|551.95|547.95|552.29|548.29|551.07|547.07|11
1614003710000|2021-02-22 14:21:50|552.84|548.84|551.95|547.95|552.84|548.84|551.95|547.95|7
1614003720000|2021-02-22 14:22:00|551.96|547.96|553.75|549.75|553.75|549.75|551.96|547.96|13
1614003730000|2021-02-22 14:22:10|553.79|549.79|556.1|552.1|556.33|552.33|553.57|549.57|12
1614003740000|2021-02-22 14:22:20|556.44|552.44|555.97|551.97|556.86|552.86|555.97|551.97|13
1614003760000|2021-02-22 14:22:40|559.36|555.36|559.84|555.84|560.94|556.94|559.36|555.36|6
1614003770000|2021-02-22 14:22:50|564.01|560.01|564.92|560.92|564.92|560.92|563.91|559.91|5
1614003780000|2021-02-22 14:23:00|564.98|560.98|565.44|561.44|565.57|561.57|564.43|560.43|6
1614003790000|2021-02-22 14:23:10|565.66|561.66|562.4|558.4|566.15|562.15|562.4|558.4|24
1614003800000|2021-02-22 14:23:20|562.2|558.2|561.1|557.1|562.37|558.37|558.68|554.68|25
1614003810000|2021-02-22 14:23:30|561.69|557.69|564.71|560.71|564.71|560.71|561.69|557.69|25
1614003820000|2021-02-22 14:23:40|565.42|561.42|566.55|562.55|566.66|562.66|565.35|561.35|21
1614003830000|2021-02-22 14:23:50|565.75|561.75|566.66|562.66|566.66|562.66|565.75|561.75|17
1614003840000|2021-02-22 14:24:00|566.55|562.55|566.66|562.66|566.66|562.66|566.39|562.39|8
1614003850000|2021-02-22 14:24:10|566.58|562.58|566.66|562.66|566.66|562.66|566.05|562.05|25
1614003860000|2021-02-22 14:24:20|567.91|563.91|566.66|562.66|567.91|563.91|566.66|562.66|12
1614003870000|2021-02-22 14:24:30|566.75|562.75|567.15|563.15|567.15|563.15|566.66|562.66|18
1614003880000|2021-02-22 14:24:40|566.66|562.66|568.82|564.82|569.14|565.14|566.66|562.66|19
1614003890000|2021-02-22 14:24:50|568.69|564.69|568.56|564.56|568.97|564.97|568.56|564.56|12
1614003900000|2021-02-22 14:25:00|568.31|564.31|568.03|564.03|568.31|564.31|568.03|564.03|6
1614003910000|2021-02-22 14:25:10|567.37|563.37|565.96|561.96|567.37|563.37|565.36|561.36|14
1614003920000|2021-02-22 14:25:20|566.35|562.35|566.26|562.26|567.66|563.66|565.64|561.64|26
1614003930000|2021-02-22 14:25:30|566.41|562.41|566.1|562.1|566.42|562.42|566.1|562.1|11
1614003940000|2021-02-22 14:25:40|566.16|562.16|565.35|561.35|566.16|562.16|565.32|561.32|12
1614003950000|2021-02-22 14:25:50|565.33|561.33|562.49|558.49|565.33|561.33|561.99|557.99|17
1614003960000|2021-02-22 14:26:00|561.89|557.89|558.78|554.78|562.01|558.01|558.78|554.78|11
1614003970000|2021-02-22 14:26:10|558.87|554.87|562.53|558.53|562.53|558.53|558.87|554.87|33
1614003980000|2021-02-22 14:26:20|562.5|558.5|561.73|557.73|562.5|558.5|561.59|557.59|10
1614003990000|2021-02-22 14:26:30|561.97|557.97|562.28|558.28|562.28|558.28|561.82|557.82|12
1614004000000|2021-02-22 14:26:40|562.84|558.84|564.58|560.58|564.58|560.58|562.65|558.65|21
1614004010000|2021-02-22 14:26:50|564.57|560.57|566.14|562.14|566.14|562.14|564.2|560.2|32
1614004020000|2021-02-22 14:27:00|565.6|561.6|567.84|563.84|567.85|563.85|565.57|561.57|33
1614004030000|2021-02-22 14:27:10|566.71|562.71|568.15|564.15|568.22|564.22|566.63|562.63|22
1614004040000|2021-02-22 14:27:20|568.8|564.8|569.3|565.3|569.77|565.77|568.15|564.15|20
1614004050000|2021-02-22 14:27:30|569.48|565.48|570.21|566.21|571.01|567.01|569.48|565.48|26
1614004060000|2021-02-22 14:27:40|570.14|566.14|570.84|566.84|571.15|567.15|570.14|566.14|24
1614004070000|2021-02-22 14:27:50|570.77|566.77|570.93|566.93|570.93|566.93|570.36|566.36|23
1614004080000|2021-02-22 14:28:00|570.87|566.87|571.61|567.61|572.01|568.01|570.77|566.77|20
1614004090000|2021-02-22 14:28:10|571.68|567.68|574.01|570.01|574.37|570.37|571.68|567.68|25
1614004100000|2021-02-22 14:28:20|574.06|570.06|575.62|571.62|575.67|571.67|574.06|570.06|20
1614004110000|2021-02-22 14:28:30|575.84|571.84|576.83|572.83|576.83|572.83|575.54|571.54|23
1614004120000|2021-02-22 14:28:40|576.88|572.88|577.59|573.59|577.67|573.67|576.88|572.88|15
1614004130000|2021-02-22 14:28:50|577.67|573.67|578.56|574.56|579.03|575.03|577.66|573.66|23
1614004140000|2021-02-22 14:29:00|578.7|574.7|579.24|575.24|579.46|575.46|578.7|574.7|24
1614004150000|2021-02-22 14:29:10|579.02|575.02|579.03|575.03|579.53|575.53|578.66|574.66|26
1614004160000|2021-02-22 14:29:20|579.33|575.33|579.81|575.81|579.81|575.81|579.07|575.07|12
1614004170000|2021-02-22 14:29:30|579.85|575.85|581.3|577.3|581.36|577.36|579.81|575.81|17
1614004180000|2021-02-22 14:29:40|581.17|577.17|580.89|576.89|581.17|577.17|580.8|576.8|4
1614004190000|2021-02-22 14:29:50|580.79|576.79|582.26|578.26|582.26|578.26|579.82|575.82|15
1614004200000|2021-02-22 14:30:00|582.17|578.17|581.27|577.27|582.24|578.24|580.92|576.92|24
1614004210000|2021-02-22 14:30:10|581.42|577.42|580.45|576.45|581.42|577.42|580.42|576.42|16
1614004220000|2021-02-22 14:30:20|580.14|576.14|579.32|575.32|580.33|576.33|579.32|575.32|5
1614004230000|2021-02-22 14:30:30|578.09|574.09|578.43|574.43|578.73|574.73|578.08|574.08|7
1614004240000|2021-02-22 14:30:40|578.32|574.32|578.58|574.58|579.52|575.52|578.32|574.32|16
1614004250000|2021-02-22 14:30:50|578.59|574.59|580.62|576.62|580.62|576.62|578.59|574.59|17
1614004260000|2021-02-22 14:31:00|580.92|576.92|583.92|579.92|583.95|579.95|580.35|576.35|24
1614004270000|2021-02-22 14:31:10|584.06|580.06|585.01|581.01|585.11|581.11|583.99|579.99|13
1614004280000|2021-02-22 14:31:20|584.78|580.78|586.56|582.56|586.56|582.56|584.78|580.78|15
1614004290000|2021-02-22 14:31:30|586.88|582.88|587.6|583.6|587.72|583.72|586.81|582.81|21
1614004300000|2021-02-22 14:31:40|587.58|583.58|587.51|583.51|587.58|583.58|586.36|582.36|23
1614004310000|2021-02-22 14:31:50|587.48|583.48|587.72|583.72|587.83|583.83|587.28|583.28|15
1614004320000|2021-02-22 14:32:00|587.9|583.9|588.62|584.62|588.76|584.76|587.85|583.85|14
1614004330000|2021-02-22 14:32:10|588.47|584.47|587.55|583.55|589.2|585.2|587.55|583.55|23
1614004340000|2021-02-22 14:32:20|586.62|582.62|587.91|583.91|587.91|583.91|585.64|581.64|25
1614004350000|2021-02-22 14:32:30|587.66|583.66|587.67|583.67|587.91|583.91|586.72|582.72|19
1614004360000|2021-02-22 14:32:40|587.66|583.66|588.37|584.37|589.03|585.03|587.48|583.48|16
1614004370000|2021-02-22 14:32:50|588.54|584.54|588.41|584.41|588.63|584.63|588.32|584.32|11
1614004380000|2021-02-22 14:33:00|588.43|584.43|589.11|585.11|589.41|585.41|588.43|584.43|15
1614004390000|2021-02-22 14:33:10|590.08|586.08|589.32|585.32|590.08|586.08|589.16|585.16|5
1614004400000|2021-02-22 14:33:20|590.29|586.29|589.27|585.27|590.29|586.29|588.65|584.65|11
1614004410000|2021-02-22 14:33:30|589.04|585.04|587.43|583.43|589.04|585.04|587.43|583.43|19
1614004420000|2021-02-22 14:33:40|586.2|582.2|589.74|585.74|589.74|585.74|586.2|582.2|20
1614004430000|2021-02-22 14:33:50|589.75|585.75|589.57|585.57|590.04|586.04|589.32|585.32|14
1614004440000|2021-02-22 14:34:00|589.53|585.53|588.98|584.98|589.6|585.6|588.17|584.17|19
1614004450000|2021-02-22 14:34:10|589.22|585.22|590.11|586.11|590.11|586.11|588.87|584.87|14
1614004460000|2021-02-22 14:34:20|590.5|586.5|591.11|587.11|591.11|587.11|590.5|586.5|8
1614004470000|2021-02-22 14:34:30|591.53|587.53|591.36|587.36|591.53|587.53|590.96|586.96|18
1614004480000|2021-02-22 14:34:40|591.27|587.27|592.18|588.18|592.87|588.87|591.15|587.15|12
1614004490000|2021-02-22 14:34:50|592.73|588.73|592.81|588.81|593.16|589.16|591.94|587.94|16
1614004500000|2021-02-22 14:35:00|592.8|588.8|593.23|589.23|593.72|589.72|592.8|588.8|13
1614004510000|2021-02-22 14:35:10|593.09|589.09|594|590|594|590|593.06|589.06|11
1614004520000|2021-02-22 14:35:20|594.09|590.09|595.06|591.06|595.06|591.06|594.09|590.09|9
1614004530000|2021-02-22 14:35:30|595.56|591.56|595.72|591.72|595.93|591.93|595.06|591.06|19
1614004540000|2021-02-22 14:35:40|595.93|591.93|595.84|591.84|596.06|592.06|594.96|590.96|22
1614004550000|2021-02-22 14:35:50|595.67|591.67|596.71|592.71|597.09|593.09|595.49|591.49|19
1614004560000|2021-02-22 14:36:00|596.68|592.68|596.88|592.88|597.03|593.03|596.42|592.42|20
1614004570000|2021-02-22 14:36:10|596.74|592.74|596.58|592.58|596.74|592.74|596.47|592.47|9
1614004580000|2021-02-22 14:36:20|596.55|592.55|596.56|592.56|596.76|592.76|596.47|592.47|15
1614004590000|2021-02-22 14:36:30|596.63|592.63|595.54|591.54|596.72|592.72|595.54|591.54|21
1614004600000|2021-02-22 14:36:40|595.14|591.14|595.81|591.81|595.96|591.96|595.14|591.14|14
1614004610000|2021-02-22 14:36:50|595.82|591.82|596.82|592.82|596.83|592.83|595.14|591.14|22
1614004620000|2021-02-22 14:37:00|596.83|592.83|596.54|592.54|596.86|592.86|595.44|591.44|20
1614004630000|2021-02-22 14:37:10|596.38|592.38|596.3|592.3|596.67|592.67|596.21|592.21|24
1614004640000|2021-02-22 14:37:20|596.29|592.29|596.64|592.64|596.65|592.65|596.29|592.29|13
1614004650000|2021-02-22 14:37:30|596.65|592.65|596.98|592.98|597.01|593.01|596.65|592.65|15
1614004660000|2021-02-22 14:37:40|596.99|592.99|598.15|594.15|598.15|594.15|596.8|592.8|24
1614004670000|2021-02-22 14:37:50|598.27|594.27|598.42|594.42|599.16|595.16|598.27|594.27|18
1614004680000|2021-02-22 14:38:00|598.31|594.31|598.42|594.42|599.31|595.31|596.63|592.63|24
1614004690000|2021-02-22 14:38:10|598.27|594.27|596.37|592.37|598.27|594.27|596.37|592.37|21
1614004700000|2021-02-22 14:38:20|596.47|592.47|596.74|592.74|596.75|592.75|596.12|592.12|17
1614004710000|2021-02-22 14:38:30|596.82|592.82|596.87|592.87|596.95|592.95|596.69|592.69|9
1614004720000|2021-02-22 14:38:40|596.76|592.76|595.55|591.55|596.76|592.76|595.31|591.31|23
1614004730000|2021-02-22 14:38:50|595.49|591.49|594.73|590.73|595.52|591.52|594.68|590.68|19
1614004740000|2021-02-22 14:39:00|594.74|590.74|595.1|591.1|595.1|591.1|594.05|590.05|12
1614004750000|2021-02-22 14:39:10|595.12|591.12|595.66|591.66|595.66|591.66|594.33|590.33|18
1614004760000|2021-02-22 14:39:20|596.04|592.04|596.19|592.19|596.19|592.19|595.35|591.35|9
1614004770000|2021-02-22 14:39:30|596.18|592.18|595.96|591.96|596.18|592.18|595.91|591.91|6
1614004780000|2021-02-22 14:39:40|596.18|592.18|595.35|591.35|596.42|592.42|595.35|591.35|12
1614004790000|2021-02-22 14:39:50|595.03|591.03|595.32|591.32|595.32|591.32|593.81|589.81|22
1614004800000|2021-02-22 14:40:00|595.4|591.4|595.07|591.07|596.17|592.17|595.03|591.03|13
1614004810000|2021-02-22 14:40:10|594.95|590.95|595.56|591.56|595.56|591.56|594.67|590.67|15
1614004820000|2021-02-22 14:40:20|595.66|591.66|593.91|589.91|595.87|591.87|593.91|589.91|16
1614004830000|2021-02-22 14:40:30|593.76|589.76|593.14|589.14|593.76|589.76|592.69|588.69|18
1614004840000|2021-02-22 14:40:40|594.09|590.09|593.13|589.13|594.09|590.09|593.13|589.13|2
1614004850000|2021-02-22 14:40:50|593.12|589.12|592.83|588.83|593.13|589.13|592.83|588.83|4
1614004860000|2021-02-22 14:41:00|592.92|588.92|595.3|591.3|595.3|591.3|592.92|588.92|11
1614004870000|2021-02-22 14:41:10|595.11|591.11|594.48|590.48|595.11|591.11|593.81|589.81|6
1614004880000|2021-02-22 14:41:20|594.38|590.38|594.36|590.36|594.38|590.38|594.13|590.13|5
1614004890000|2021-02-22 14:41:30|594.41|590.41|594.6|590.6|594.93|590.93|594.29|590.29|11
1614004900000|2021-02-22 14:41:40|594.61|590.61|594.01|590.01|594.86|590.86|594.01|590.01|16
1614004910000|2021-02-22 14:41:50|594.47|590.47|594.95|590.95|595.48|591.48|594.47|590.47|9
1614004920000|2021-02-22 14:42:00|594.96|590.96|594.38|590.38|595.43|591.43|594.29|590.29|18
1614004930000|2021-02-22 14:42:10|594.94|590.94|595.2|591.2|595.78|591.78|594.38|590.38|10
1614004940000|2021-02-22 14:42:20|595.53|591.53|595.74|591.74|596.19|592.19|595.53|591.53|7
1614004950000|2021-02-22 14:42:30|595.75|591.75|597.15|593.15|597.19|593.19|595.75|591.75|12
1614004960000|2021-02-22 14:42:40|597.18|593.18|597.35|593.35|597.36|593.36|595.96|591.96|21
1614004970000|2021-02-22 14:42:50|597.39|593.39|599.24|595.24|599.39|595.39|596.51|592.51|27
1614004980000|2021-02-22 14:43:00|599.23|595.23|598.22|594.22|599.49|595.49|598.22|594.22|22
1614004990000|2021-02-22 14:43:10|599.08|595.08|599.86|595.86|599.86|595.86|598.34|594.34|14
1614005000000|2021-02-22 14:43:20|599.97|595.97|601.54|597.54|601.54|597.54|599.63|595.63|17
1614005010000|2021-02-22 14:43:30|601.57|597.57|600.96|596.96|601.59|597.59|600.96|596.96|9
1614005020000|2021-02-22 14:43:40|601.02|597.02|604.23|600.23|604.23|600.23|601.02|597.02|25
1614005030000|2021-02-22 14:43:50|604.3|600.3|605.4|601.4|605.4|601.4|604.29|600.29|11
1614005040000|2021-02-22 14:44:00|605.46|601.46|606.19|602.19|606.19|602.19|605.46|601.46|8
1614005050000|2021-02-22 14:44:10|606.2|602.2|607.26|603.26|607.26|603.26|606.2|602.2|19
1614005060000|2021-02-22 14:44:20|607.24|603.24|605.02|601.02|607.24|603.24|605.02|601.02|21
1614005070000|2021-02-22 14:44:30|604.77|600.77|602.31|598.31|604.77|600.77|602.31|598.31|17
1614005080000|2021-02-22 14:44:40|602.42|598.42|604.13|600.13|604.27|600.27|600.94|596.94|23
1614005090000|2021-02-22 14:44:50|604|600|603.18|599.18|604.24|600.24|601.96|597.96|24
1614005100000|2021-02-22 14:45:00|603.02|599.02|604.01|600.01|604.64|600.64|603|599|21
1614005110000|2021-02-22 14:45:10|604.28|600.28|605.22|601.22|605.38|601.38|602.85|598.85|22
1614005120000|2021-02-22 14:45:20|605.08|601.08|604.42|600.42|605.08|601.08|603.89|599.89|9
1614005130000|2021-02-22 14:45:30|603.45|599.45|605.64|601.64|606.23|602.23|603.45|599.45|20
1614005140000|2021-02-22 14:45:40|606.21|602.21|607.1|603.1|607.18|603.18|605.93|601.93|13
1614005150000|2021-02-22 14:45:50|607.11|603.11|608.17|604.17|608.17|604.17|606.97|602.97|8
1614005160000|2021-02-22 14:46:00|608.45|604.45|609.17|605.17|609.17|605.17|608.45|604.45|7
1614005170000|2021-02-22 14:46:10|609.28|605.28|608.81|604.81|609.28|605.28|608.81|604.81|9
1614005180000|2021-02-22 14:46:20|608.89|604.89|608.92|604.92|608.94|604.94|608.89|604.89|5
1614005190000|2021-02-22 14:46:30|608.94|604.94|610.18|606.18|610.18|606.18|608.94|604.94|13
1614005200000|2021-02-22 14:46:40|610.3|606.3|611.67|607.67|611.67|607.67|610.3|606.3|13
1614005210000|2021-02-22 14:46:50|612.03|608.03|612.75|608.75|612.94|608.94|612.03|608.03|14
1614005220000|2021-02-22 14:47:00|612.62|608.62|611.72|607.72|612.62|608.62|610.89|606.89|24
1614005230000|2021-02-22 14:47:10|611.88|607.88|611|607|612.75|608.75|610.51|606.51|20
1614005240000|2021-02-22 14:47:20|610.7|606.7|612.64|608.64|612.79|608.79|610.7|606.7|22
1614005250000|2021-02-22 14:47:30|612.57|608.57|610.18|606.18|612.57|608.57|610.18|606.18|20
1614005260000|2021-02-22 14:47:40|610.17|606.17|609.37|605.37|610.6|606.6|608.53|604.53|23
1614005270000|2021-02-22 14:47:50|609.98|605.98|611.33|607.33|611.33|607.33|609.83|605.83|24
1614005280000|2021-02-22 14:48:00|611.26|607.26|608.87|604.87|611.26|607.26|608.87|604.87|23
1614005290000|2021-02-22 14:48:10|608.24|604.24|608.15|604.15|609.05|605.05|608.15|604.15|19
1614005300000|2021-02-22 14:48:20|608.1|604.1|607.71|603.71|608.88|604.88|607.57|603.57|21
1614005310000|2021-02-22 14:48:30|607.5|603.5|606.96|602.96|607.96|603.96|606.89|602.89|26
1614005320000|2021-02-22 14:48:40|606.97|602.97|607.91|603.91|607.91|603.91|606.69|602.69|13
1614005330000|2021-02-22 14:48:50|607.5|603.5|607.44|603.44|608.34|604.34|606.97|602.97|18
1614005340000|2021-02-22 14:49:00|607.06|603.06|607.46|603.46|609.29|605.29|606.58|602.58|32
1614005350000|2021-02-22 14:49:10|607.47|603.47|609.57|605.57|610.6|606.6|607.46|603.46|26
1614005360000|2021-02-22 14:49:20|609.24|605.24|609.56|605.56|611.05|607.05|607.22|603.22|28
1614005370000|2021-02-22 14:49:30|609.85|605.85|611|607|611.29|607.29|609.73|605.73|19
1614005380000|2021-02-22 14:49:40|610.82|606.82|610.82|606.82|611.15|607.15|609.91|605.91|17
1614005390000|2021-02-22 14:49:50|611|607|610.64|606.64|611.07|607.07|610.18|606.18|17
1614005400000|2021-02-22 14:50:00|610.9|606.9|612.41|608.41|612.48|608.48|610.74|606.74|21
1614005410000|2021-02-22 14:50:10|612.49|608.49|611.51|607.51|613.06|609.06|611.42|607.42|19
1614005420000|2021-02-22 14:50:20|611.43|607.43|612.31|608.31|612.31|608.31|611.42|607.42|11
1614005430000|2021-02-22 14:50:30|612.3|608.3|611.62|607.62|612.47|608.47|611.62|607.62|24
1614005440000|2021-02-22 14:50:40|611.55|607.55|611.51|607.51|611.56|607.56|611.28|607.28|20
1614005450000|2021-02-22 14:50:50|611.34|607.34|611.43|607.43|611.51|607.51|611.27|607.27|10
1614005460000|2021-02-22 14:51:00|611.51|607.51|610.99|606.99|612.31|608.31|610.99|606.99|14
1614005470000|2021-02-22 14:51:10|610.55|606.55|609.32|605.32|610.85|606.85|608.81|604.81|19
1614005480000|2021-02-22 14:51:20|609.5|605.5|609.17|605.17|609.93|605.93|608.74|604.74|16
1614005490000|2021-02-22 14:51:30|609.16|605.16|608.74|604.74|610.33|606.33|608.74|604.74|15
1614005500000|2021-02-22 14:51:40|609.12|605.12|608.74|604.74|610.15|606.15|608.74|604.74|20
1614005510000|2021-02-22 14:51:50|608.37|604.37|607.99|603.99|608.37|604.37|607.34|603.34|19
1614005520000|2021-02-22 14:52:00|608.02|604.02|606.54|602.54|608.02|604.02|605.7|601.7|13
1614005530000|2021-02-22 14:52:10|606.46|602.46|607.4|603.4|607.4|603.4|606.43|602.43|20
1614005540000|2021-02-22 14:52:20|607.39|603.39|609.6|605.6|609.68|605.68|606.77|602.77|22
1614005550000|2021-02-22 14:52:30|610.11|606.11|610.58|606.58|611.15|607.15|610.11|606.11|9
1614005560000|2021-02-22 14:52:40|611.25|607.25|610.11|606.11|611.71|607.71|609.69|605.69|23
1614005570000|2021-02-22 14:52:50|610.06|606.06|609.91|605.91|610.43|606.43|609.91|605.91|9
1614005580000|2021-02-22 14:53:00|609.9|605.9|610.44|606.44|610.44|606.44|609.19|605.19|29
1614005590000|2021-02-22 14:53:10|610.4|606.4|609.36|605.36|610.44|606.44|609.36|605.36|13
1614005600000|2021-02-22 14:53:20|609.22|605.22|610.02|606.02|610.11|606.11|609.22|605.22|16
1614005610000|2021-02-22 14:53:30|610.36|606.36|610.51|606.51|610.97|606.97|609.36|605.36|20
1614005620000|2021-02-22 14:53:40|610.52|606.52|609.49|605.49|610.52|606.52|609.3|605.3|23
1614005630000|2021-02-22 14:53:50|610.26|606.26|610.42|606.42|611.55|607.55|609.85|605.85|34
1614005640000|2021-02-22 14:54:00|610.38|606.38|611.25|607.25|611.83|607.83|610.38|606.38|29
1614005650000|2021-02-22 14:54:10|611.03|607.03|612|608|612|608|611.03|607.03|24
1614005660000|2021-02-22 14:54:20|611.92|607.92|612.27|608.27|612.27|608.27|611.92|607.92|18
1614005670000|2021-02-22 14:54:30|612.26|608.26|612.1|608.1|612.26|608.26|611.85|607.85|29
1614005680000|2021-02-22 14:54:40|612.09|608.09|612.17|608.17|612.32|608.32|611.57|607.57|25
1614005690000|2021-02-22 14:54:50|611.76|607.76|613.05|609.05|613.16|609.16|610.74|606.74|31
1614005700000|2021-02-22 14:55:00|613.04|609.04|613.82|609.82|613.83|609.83|612.93|608.93|27
1614005710000|2021-02-22 14:55:10|613.83|609.83|612.51|608.51|613.87|609.87|612.38|608.38|27
1614005720000|2021-02-22 14:55:20|612.3|608.3|614.96|610.96|614.96|610.96|612.3|608.3|33
1614005730000|2021-02-22 14:55:30|614.97|610.97|617.03|613.03|617.03|613.03|614.97|610.97|26
1614005740000|2021-02-22 14:55:40|617.01|613.01|616.58|612.58|617.19|613.19|616.06|612.06|29
1614005750000|2021-02-22 14:55:50|615.97|611.97|616.7|612.7|616.71|612.71|615.97|611.97|34
1614005760000|2021-02-22 14:56:00|616.57|612.57|617.2|613.2|617.38|613.38|616.27|612.27|26
1614005770000|2021-02-22 14:56:10|617.08|613.08|617.46|613.46|617.46|613.46|616.98|612.98|18
1614005780000|2021-02-22 14:56:20|617.45|613.45|617.69|613.69|617.69|613.69|617.45|613.45|12
1614005790000|2021-02-22 14:56:30|617.71|613.71|619.39|615.39|619.39|615.39|617.7|613.7|24
1614005800000|2021-02-22 14:56:40|619.42|615.42|620.21|616.21|620.45|616.45|618.98|614.98|36
1614005810000|2021-02-22 14:56:50|620.13|616.13|619.17|615.17|620.13|616.13|618.89|614.89|23
1614005820000|2021-02-22 14:57:00|619.19|615.19|619.18|615.18|620.21|616.21|619.17|615.17|29
1614005830000|2021-02-22 14:57:10|619.17|615.17|618.74|614.74|619.3|615.3|618.67|614.67|19
1614005840000|2021-02-22 14:57:20|618.66|614.66|617.09|613.09|618.74|614.74|616.97|612.97|33
1614005850000|2021-02-22 14:57:30|617.94|613.94|618.3|614.3|618.4|614.4|617.84|613.84|31
1614005860000|2021-02-22 14:57:40|618.65|614.65|618.07|614.07|618.65|614.65|618.07|614.07|14
1614005870000|2021-02-22 14:57:50|618.17|614.17|618.65|614.65|619.53|615.53|618.17|614.17|31
1614005880000|2021-02-22 14:58:00|618.66|614.66|617.37|613.37|618.66|614.66|617.33|613.33|33
1614005890000|2021-02-22 14:58:10|617.33|613.33|618.15|614.15|618.53|614.53|616.65|612.65|39
1614005900000|2021-02-22 14:58:20|618.19|614.19|619.74|615.74|619.77|615.77|618.19|614.19|36
1614005910000|2021-02-22 14:58:30|619.69|615.69|618.24|614.24|619.81|615.81|617.95|613.95|33
1614005920000|2021-02-22 14:58:40|618.16|614.16|620.47|616.47|620.61|616.61|618.16|614.16|37
1614005930000|2021-02-22 14:58:50|620.49|616.49|619.28|615.28|620.78|616.78|619.28|615.28|39
1614005940000|2021-02-22 14:59:00|619.25|615.25|619.33|615.33|620.55|616.55|618.89|614.89|40
1614005950000|2021-02-22 14:59:10|619.24|615.24|621.05|617.05|621.14|617.14|618.77|614.77|38
1614005960000|2021-02-22 14:59:20|621.09|617.09|621.71|617.71|622.22|618.22|620.61|616.61|38
1614005970000|2021-02-22 14:59:30|621.82|617.82|621.82|617.82|621.92|617.92|620.5|616.5|37
1614005980000|2021-02-22 14:59:40|621.79|617.79|622.17|618.17|622.24|618.24|620.93|616.93|36
1614005990000|2021-02-22 14:59:50|622.1|618.1|621.89|617.89|622.75|618.75|621.69|617.69|33
1614006000000|2021-02-22 15:00:00|621.9|617.9|620.2|616.2|621.94|617.94|620.2|616.2|32
1614006010000|2021-02-22 15:00:10|620.41|616.41|621.4|617.4|621.56|617.56|620.06|616.06|36
1614006020000|2021-02-22 15:00:20|621.44|617.44|622.8|618.8|623.43|619.43|621.44|617.44|38
1614006030000|2021-02-22 15:00:30|622.91|618.91|622.18|618.18|624.69|620.69|621.7|617.7|36
1614006040000|2021-02-22 15:00:40|622.01|618.01|624.25|620.25|624.25|620.25|621.26|617.26|34
1614006050000|2021-02-22 15:00:50|623.13|619.13|623.65|619.65|624.4|620.4|622.55|618.55|36
1614006060000|2021-02-22 15:01:00|623.66|619.66|625.34|621.34|625.63|621.63|623.36|619.36|30
1614006070000|2021-02-22 15:01:10|624.96|620.96|623.7|619.7|624.96|620.96|623.65|619.65|28
1614006080000|2021-02-22 15:01:20|623.74|619.74|623.99|619.99|625.04|621.04|623.74|619.74|35
1614006090000|2021-02-22 15:01:30|624.42|620.42|624.2|620.2|625.04|621.04|624.07|620.07|30
1614006100000|2021-02-22 15:01:40|624.33|620.33|624.35|620.35|624.65|620.65|624.23|620.23|24
1614006110000|2021-02-22 15:01:50|624.34|620.34|624.54|620.54|624.99|620.99|624.16|620.16|24
1614006120000|2021-02-22 15:02:00|624.58|620.58|625.15|621.15|625.22|621.22|624.37|620.37|14
1614006130000|2021-02-22 15:02:10|625.03|621.03|625.59|621.59|625.59|621.59|624.3|620.3|31
1614006140000|2021-02-22 15:02:20|625.55|621.55|626.99|622.99|627|623|624.7|620.7|39
1614006150000|2021-02-22 15:02:30|627.07|623.07|626.5|622.5|627.9|623.9|626.3|622.3|37
1614006160000|2021-02-22 15:02:40|626.48|622.48|627.28|623.28|627.58|623.58|626.41|622.41|34
1614006170000|2021-02-22 15:02:50|627.3|623.3|627.59|623.59|627.59|623.59|627.09|623.09|29
1614006180000|2021-02-22 15:03:00|627.34|623.34|625.34|621.34|627.36|623.36|625.2|621.2|30
1614006190000|2021-02-22 15:03:10|625.32|621.32|626.16|622.16|626.67|622.67|625.19|621.19|35
1614006200000|2021-02-22 15:03:20|626.17|622.17|625.47|621.47|626.65|622.65|625.47|621.47|34
1614006210000|2021-02-22 15:03:30|625.5|621.5|624.78|620.78|626.01|622.01|623.45|619.45|33
1614006220000|2021-02-22 15:03:40|624.83|620.83|622.61|618.61|624.86|620.86|621.82|617.82|38
1614006230000|2021-02-22 15:03:50|621.67|617.67|622.02|618.02|623.8|619.8|621.24|617.24|37
1614006240000|2021-02-22 15:04:00|623.39|619.39|620.67|616.67|623.5|619.5|620.67|616.67|37
1614006250000|2021-02-22 15:04:10|620.66|616.66|621.79|617.79|622.39|618.39|620.66|616.66|31
1614006260000|2021-02-22 15:04:20|621.6|617.6|621.78|617.78|622.44|618.44|621.36|617.36|37
1614006270000|2021-02-22 15:04:30|621.98|617.98|623.4|619.4|623.41|619.41|621.98|617.98|35
1614006280000|2021-02-22 15:04:40|623.32|619.32|624.3|620.3|624.39|620.39|623.25|619.25|32
1614006290000|2021-02-22 15:04:50|624.28|620.28|623.6|619.6|624.35|620.35|623.41|619.41|33
1614006300000|2021-02-22 15:05:00|623.64|619.64|622.04|618.04|623.65|619.65|622.04|618.04|25
1614006310000|2021-02-22 15:05:10|622.14|618.14|624.45|620.45|624.77|620.77|621.9|617.9|39
1614006320000|2021-02-22 15:05:20|624.37|620.37|624.21|620.21|624.7|620.7|623.34|619.34|34
1614006330000|2021-02-22 15:05:30|624.22|620.22|622.63|618.63|624.25|620.25|622.61|618.61|30
1614006340000|2021-02-22 15:05:40|622.51|618.51|622.12|618.12|622.51|618.51|621.66|617.66|30
1614006350000|2021-02-22 15:05:50|622.07|618.07|619.49|615.49|622.07|618.07|619.49|615.49|27
1614006360000|2021-02-22 15:06:00|618.94|614.94|617.68|613.68|618.94|614.94|617.63|613.63|30
1614006370000|2021-02-22 15:06:10|617.67|613.67|618.55|614.55|618.57|614.57|617.39|613.39|33
1614006380000|2021-02-22 15:06:20|618.49|614.49|619.69|615.69|619.84|615.84|617.72|613.72|37
1614006390000|2021-02-22 15:06:30|619.74|615.74|619.13|615.13|619.74|615.74|618.34|614.34|38
1614006400000|2021-02-22 15:06:40|619.14|615.14|618.23|614.23|619.85|615.85|617.95|613.95|37
1614006410000|2021-02-22 15:06:50|618.12|614.12|617.52|613.52|618.55|614.55|616.9|612.9|34
1614006420000|2021-02-22 15:07:00|617.4|613.4|615.08|611.08|617.44|613.44|615.08|611.08|32
1614006430000|2021-02-22 15:07:10|614.88|610.88|615.58|611.58|616.61|612.61|614.2|610.2|41
1614006440000|2021-02-22 15:07:20|615.37|611.37|612.5|608.5|615.37|611.37|611.02|607.02|38
1614006450000|2021-02-22 15:07:30|612.47|608.47|610.96|606.96|613.55|609.55|610.5|606.5|39
1614006460000|2021-02-22 15:07:40|610.95|606.95|612.26|608.26|613.06|609.06|610.95|606.95|38
1614006470000|2021-02-22 15:07:50|612.18|608.18|612.29|608.29|613.03|609.03|611.13|607.13|38
1614006480000|2021-02-22 15:08:00|612.27|608.27|608.14|604.14|612.69|608.69|608.14|604.14|37
1614006490000|2021-02-22 15:08:10|608.1|604.1|606.21|602.21|608.28|604.28|606.04|602.04|37
1614006500000|2021-02-22 15:08:20|605.93|601.93|604.61|600.61|606.34|602.34|604.61|600.61|39
1614006510000|2021-02-22 15:08:30|604.83|600.83|600.75|596.75|605.03|601.03|599.88|595.88|34
1614006520000|2021-02-22 15:08:40|600.79|596.79|602.95|598.95|603.74|599.74|600.79|596.79|40
1614006530000|2021-02-22 15:08:50|602.93|598.93|604.78|600.78|604.78|600.78|602.78|598.78|35
1614006540000|2021-02-22 15:09:00|605.14|601.14|606.9|602.9|607.13|603.13|605.14|601.14|39
1614006550000|2021-02-22 15:09:10|606.91|602.91|608.87|604.87|608.87|604.87|606.91|602.91|35
1614006560000|2021-02-22 15:09:20|608.93|604.93|606.97|602.97|608.93|604.93|606.25|602.25|38
1614006570000|2021-02-22 15:09:30|607.5|603.5|606.67|602.67|607.98|603.98|606.33|602.33|38
1614006580000|2021-02-22 15:09:40|606.62|602.62|608.1|604.1|608.45|604.45|606.62|602.62|39
1614006590000|2021-02-22 15:09:50|608.09|604.09|608.49|604.49|608.49|604.49|607.97|603.97|32
1614006600000|2021-02-22 15:10:00|608.52|604.52|609.7|605.7|609.7|605.7|608.52|604.52|34
1614006610000|2021-02-22 15:10:10|609.63|605.63|610.63|606.63|610.89|606.89|609.26|605.26|35
1614006620000|2021-02-22 15:10:20|610.65|606.65|612.51|608.51|612.82|608.82|610.65|606.65|31
1614006630000|2021-02-22 15:10:30|612.65|608.65|613.22|609.22|613.52|609.52|612.08|608.08|38
1614006640000|2021-02-22 15:10:40|613.52|609.52|614.81|610.81|615.24|611.24|613.52|609.52|26
1614006650000|2021-02-22 15:10:50|614.83|610.83|614.74|610.74|615.34|611.34|614.44|610.44|34
1614006660000|2021-02-22 15:11:00|614.88|610.88|614.65|610.65|615.56|611.56|614.65|610.65|20
1614006670000|2021-02-22 15:11:10|614.72|610.72|612.92|608.92|614.72|610.72|612.07|608.07|29
1614006680000|2021-02-22 15:11:20|612.75|608.75|611.1|607.1|613.02|609.02|611.05|607.05|36
1614006690000|2021-02-22 15:11:30|611.01|607.01|611.76|607.76|611.76|607.76|610.66|606.66|27
1614006700000|2021-02-22 15:11:40|612|608|611.87|607.87|612.56|608.56|611.45|607.45|28
1614006710000|2021-02-22 15:11:50|611.93|607.93|610.98|606.98|612.27|608.27|610.95|606.95|34
1614006720000|2021-02-22 15:12:00|610.99|606.99|608.86|604.86|610.99|606.99|607.37|603.37|31
1614006730000|2021-02-22 15:12:10|608.98|604.98|607.74|603.74|609.03|605.03|607.55|603.55|32
1614006740000|2021-02-22 15:12:20|607.8|603.8|611.04|607.04|611.22|607.22|607.8|603.8|34
1614006750000|2021-02-22 15:12:30|610.93|606.93|609.58|605.58|610.93|606.93|609.22|605.22|38
1614006760000|2021-02-22 15:12:40|609.59|605.59|609.54|605.54|609.98|605.98|608.5|604.5|31
1614006770000|2021-02-22 15:12:50|609.53|605.53|608.02|604.02|609.53|605.53|607.41|603.41|28
1614006780000|2021-02-22 15:13:00|607.99|603.99|610.07|606.07|610.07|606.07|607.76|603.76|31
1614006790000|2021-02-22 15:13:10|610.28|606.28|610.11|606.11|610.42|606.42|609.53|605.53|32
1614006800000|2021-02-22 15:13:20|610.15|606.15|610.05|606.05|610.44|606.44|609.74|605.74|30
1614006810000|2021-02-22 15:13:30|609.78|605.78|610.08|606.08|610.44|606.44|609.51|605.51|34
1614006820000|2021-02-22 15:13:40|610.1|606.1|610.33|606.33|610.44|606.44|609.95|605.95|17
1614006830000|2021-02-22 15:13:50|610.3|606.3|610.16|606.16|610.44|606.44|609.94|605.94|30
1614006840000|2021-02-22 15:14:00|610.2|606.2|610.37|606.37|610.71|606.71|610.03|606.03|31
1614006850000|2021-02-22 15:14:10|610.58|606.58|609.69|605.69|610.62|606.62|609.49|605.49|21
1614006860000|2021-02-22 15:14:20|609.65|605.65|609.86|605.86|610.3|606.3|609.11|605.11|22
1614006870000|2021-02-22 15:14:30|609.58|605.58|609.88|605.88|610.3|606.3|609.15|605.15|21
1614006880000|2021-02-22 15:14:40|610.04|606.04|609.7|605.7|610.39|606.39|609.7|605.7|19
1614006890000|2021-02-22 15:14:50|609.45|605.45|608.91|604.91|609.45|605.45|608.47|604.47|14
1614006900000|2021-02-22 15:15:00|608.88|604.88|608.78|604.78|608.88|604.88|608.33|604.33|12
1614006910000|2021-02-22 15:15:10|608.59|604.59|608.24|604.24|608.63|604.63|607.71|603.71|18
1614006920000|2021-02-22 15:15:20|608.2|604.2|608.24|604.24|608.24|604.24|607.71|603.71|13
1614006930000|2021-02-22 15:15:30|607.92|603.92|605.53|601.53|607.92|603.92|605.53|601.53|23
1614006940000|2021-02-22 15:15:40|605.52|601.52|602.96|598.96|605.52|601.52|602.36|598.36|23
1614006950000|2021-02-22 15:15:50|603.03|599.03|604.13|600.13|604.82|600.82|603.03|599.03|29
1614006960000|2021-02-22 15:16:00|604.14|600.14|606.05|602.05|606.15|602.15|604.13|600.13|34
1614006970000|2021-02-22 15:16:10|605.65|601.65|605.13|601.13|605.81|601.81|604.54|600.54|29
1614006980000|2021-02-22 15:16:20|604.9|600.9|603|599|605.13|601.13|602.16|598.16|30
1614006990000|2021-02-22 15:16:30|602.79|598.79|602.23|598.23|603.69|599.69|601.55|597.55|34
1614007000000|2021-02-22 15:16:40|602.29|598.29|600.76|596.76|602.33|598.33|600.53|596.53|34
1614007010000|2021-02-22 15:16:50|600.59|596.59|600.04|596.04|600.59|596.59|599.97|595.97|27
1614007020000|2021-02-22 15:17:00|600.2|596.2|598.6|594.6|600.2|596.2|598.07|594.07|25
1614007030000|2021-02-22 15:17:10|598.57|594.57|597.53|593.53|598.7|594.7|596.67|592.67|34
1614007040000|2021-02-22 15:17:20|597.01|593.01|599.47|595.47|599.61|595.61|596.7|592.7|35
1614007050000|2021-02-22 15:17:30|599.49|595.49|601.04|597.04|601.04|597.04|598.69|594.69|38
1614007060000|2021-02-22 15:17:40|601.14|597.14|599.19|595.19|601.3|597.3|599.19|595.19|34
1614007070000|2021-02-22 15:17:50|599.22|595.22|598.19|594.19|599.22|595.22|597.42|593.42|37
1614007080000|2021-02-22 15:18:00|598.18|594.18|598.92|594.92|599.47|595.47|597.42|593.42|36
1614007090000|2021-02-22 15:18:10|598.66|594.66|598.12|594.12|598.74|594.74|597.72|593.72|32
1614007100000|2021-02-22 15:18:20|597.79|593.79|598.67|594.67|598.73|594.73|597.54|593.54|37
1614007110000|2021-02-22 15:18:30|598.71|594.71|599.19|595.19|599.4|595.4|598.71|594.71|28
1614007120000|2021-02-22 15:18:40|598.9|594.9|597.53|593.53|599.38|595.38|596.79|592.79|39
1614007130000|2021-02-22 15:18:50|597.99|593.99|597.72|593.72|598.7|594.7|597.22|593.22|39
1614007140000|2021-02-22 15:19:00|597.87|593.87|597.54|593.54|597.87|593.87|597.35|593.35|28
1614007150000|2021-02-22 15:19:10|597.51|593.51|597.97|593.97|598.21|594.21|597.27|593.27|24
1614007160000|2021-02-22 15:19:20|598|594|599.71|595.71|599.71|595.71|598|594|33
1614007170000|2021-02-22 15:19:30|599.65|595.65|600.38|596.38|600.42|596.42|599.65|595.65|25
1614007180000|2021-02-22 15:19:40|600.45|596.45|601.81|597.81|602.1|598.1|600.45|596.45|31
1614007190000|2021-02-22 15:19:50|601.59|597.59|603.13|599.13|603.24|599.24|601.21|597.21|31
1614007200000|2021-02-22 15:20:00|603.11|599.11|604.46|600.46|604.46|600.46|603.11|599.11|24
1614007210000|2021-02-22 15:20:10|604.51|600.51|605.53|601.53|606.27|602.27|604.51|600.51|31
1614007220000|2021-02-22 15:20:20|605.55|601.55|604.95|600.95|607.26|603.26|604.9|600.9|35
1614007230000|2021-02-22 15:20:30|604.9|600.9|602.14|598.14|604.92|600.92|602.07|598.07|39
1614007240000|2021-02-22 15:20:40|602.23|598.23|599.51|595.51|602.23|598.23|599.42|595.42|30
1614007250000|2021-02-22 15:20:50|599.52|595.52|601.61|597.61|601.77|597.77|599.52|595.52|36
1614007260000|2021-02-22 15:21:00|601.92|597.92|601.82|597.82|602.79|598.79|601.82|597.82|37
1614007270000|2021-02-22 15:21:10|601.73|597.73|600.94|596.94|601.96|597.96|600.94|596.94|33
1614007280000|2021-02-22 15:21:20|601.24|597.24|601.74|597.74|602.31|598.31|601.24|597.24|27
1614007290000|2021-02-22 15:21:30|601.81|597.81|600.98|596.98|601.81|597.81|600.92|596.92|15
1614007300000|2021-02-22 15:21:40|601.05|597.05|599.8|595.8|601.05|597.05|599.8|595.8|20
1614007310000|2021-02-22 15:21:50|599.9|595.9|599.27|595.27|599.9|595.9|599.04|595.04|20
1614007320000|2021-02-22 15:22:00|599.04|595.04|601.26|597.26|601.26|597.26|599.04|595.04|30
1614007330000|2021-02-22 15:22:10|601.16|597.16|601.12|597.12|601.16|597.16|600.22|596.22|29
1614007340000|2021-02-22 15:22:20|601.13|597.13|601.52|597.52|601.98|597.98|601.13|597.13|31
1614007350000|2021-02-22 15:22:30|601.6|597.6|601|597|601.78|597.78|600.74|596.74|22
1614007360000|2021-02-22 15:22:40|600.73|596.73|600.86|596.86|601.01|597.01|600.64|596.64|24
1614007370000|2021-02-22 15:22:50|600.88|596.88|600.68|596.68|601|597|600.68|596.68|17
1614007380000|2021-02-22 15:23:00|600.47|596.47|601.53|597.53|601.59|597.59|600.47|596.47|26
1614007390000|2021-02-22 15:23:10|601.5|597.5|603.19|599.19|603.27|599.27|601.46|597.46|27
1614007400000|2021-02-22 15:23:20|603.59|599.59|603.17|599.17|603.67|599.67|603.14|599.14|19
1614007410000|2021-02-22 15:23:30|602.57|598.57|602.85|598.85|602.85|598.85|602.57|598.57|22
1614007420000|2021-02-22 15:23:40|602.71|598.71|602.83|598.83|602.96|598.96|602.63|598.63|24
1614007430000|2021-02-22 15:23:50|602.85|598.85|604.62|600.62|604.79|600.79|602.85|598.85|29
1614007440000|2021-02-22 15:24:00|604.67|600.67|606.88|602.88|606.88|602.88|604.67|600.67|30
1614007450000|2021-02-22 15:24:10|606.89|602.89|606.17|602.17|607.15|603.15|605.59|601.59|36
1614007460000|2021-02-22 15:24:20|606.24|602.24|607.54|603.54|607.6|603.6|606.24|602.24|24
1614007470000|2021-02-22 15:24:30|607.47|603.47|608.13|604.13|608.18|604.18|607.45|603.45|25
1614007480000|2021-02-22 15:24:40|608.2|604.2|607.53|603.53|608.21|604.21|607.53|603.53|21
1614007490000|2021-02-22 15:24:50|607.47|603.47|609.52|605.52|609.52|605.52|607.47|603.47|31
1614007500000|2021-02-22 15:25:00|609.47|605.47|609.5|605.5|609.69|605.69|609.39|605.39|29
1614007510000|2021-02-22 15:25:10|609.38|605.38|609.15|605.15|609.53|605.53|608.85|604.85|24
1614007520000|2021-02-22 15:25:20|608.74|604.74|604.87|600.87|608.74|604.74|604.87|600.87|30
1614007530000|2021-02-22 15:25:30|606.66|602.66|604.97|600.97|607.42|603.42|604.9|600.9|29
1614007540000|2021-02-22 15:25:40|604.95|600.95|604.74|600.74|605.21|601.21|604.74|600.74|24
1614007550000|2021-02-22 15:25:50|604.76|600.76|602.67|598.67|604.84|600.84|602.67|598.67|25
1614007560000|2021-02-22 15:26:00|602.58|598.58|603.88|599.88|604.21|600.21|602.26|598.26|28
1614007570000|2021-02-22 15:26:10|604.11|600.11|605.01|601.01|605.3|601.3|604.11|600.11|38
1614007580000|2021-02-22 15:26:20|604.92|600.92|604.31|600.31|604.92|600.92|604.31|600.31|36
1614007590000|2021-02-22 15:26:30|604.35|600.35|604.59|600.59|605.14|601.14|604.35|600.35|31
1614007600000|2021-02-22 15:26:40|604.57|600.57|604.07|600.07|604.62|600.62|604|600|21
1614007610000|2021-02-22 15:26:50|604.06|600.06|604.08|600.08|604.22|600.22|603.88|599.88|17
1614007620000|2021-02-22 15:27:00|604.07|600.07|602.52|598.52|604.09|600.09|602.52|598.52|10
1614007630000|2021-02-22 15:27:10|602.71|598.71|601.28|597.28|603.81|599.81|601.28|597.28|16
1614007640000|2021-02-22 15:27:20|601.13|597.13|602.4|598.4|602.4|598.4|600.98|596.98|29
1614007650000|2021-02-22 15:27:30|602.39|598.39|602.05|598.05|602.39|598.39|601.87|597.87|32
1614007660000|2021-02-22 15:27:40|602.02|598.02|601.46|597.46|602.02|598.02|601.46|597.46|12
1614007670000|2021-02-22 15:27:50|601.56|597.56|601.23|597.23|602.7|598.7|601.23|597.23|19
1614007680000|2021-02-22 15:28:00|601.4|597.4|601.14|597.14|601.56|597.56|601.14|597.14|21
1614007690000|2021-02-22 15:28:10|601.37|597.37|601.37|597.37|601.62|597.62|600.97|596.97|25
1614007700000|2021-02-22 15:28:20|601.32|597.32|602|598|602.38|598.38|601.32|597.32|31
1614007710000|2021-02-22 15:28:30|601.99|597.99|601.42|597.42|602.83|598.83|601.35|597.35|36
1614007720000|2021-02-22 15:28:40|601.43|597.43|600.22|596.22|601.5|597.5|600.22|596.22|22
1614007730000|2021-02-22 15:28:50|600.3|596.3|602.61|598.61|602.61|598.61|600.14|596.14|18
1614007740000|2021-02-22 15:29:00|602.6|598.6|600.34|596.34|602.6|598.6|600.18|596.18|23
1614007750000|2021-02-22 15:29:10|600.33|596.33|600.34|596.34|600.34|596.34|600.2|596.2|7
1614007760000|2021-02-22 15:29:20|600.33|596.33|599.43|595.43|600.33|596.33|599.29|595.29|9
1614007770000|2021-02-22 15:29:30|599.41|595.41|599.58|595.58|600.37|596.37|599.38|595.38|33
1614007780000|2021-02-22 15:29:40|599.5|595.5|599.47|595.47|599.81|595.81|599.27|595.27|23
1614007790000|2021-02-22 15:29:50|599.42|595.42|599.49|595.49|600.45|596.45|599.3|595.3|23
1614007800000|2021-02-22 15:30:00|599.81|595.81|597.87|593.87|599.81|595.81|597.79|593.79|21
1614007810000|2021-02-22 15:30:10|598.36|594.36|597.87|593.87|598.57|594.57|597.85|593.85|19
1614007820000|2021-02-22 15:30:20|597.79|593.79|598.72|594.72|598.99|594.99|597.79|593.79|22
1614007830000|2021-02-22 15:30:30|598.57|594.57|598.24|594.24|599.04|595.04|598.14|594.14|26
1614007840000|2021-02-22 15:30:40|598.29|594.29|597.68|593.68|598.32|594.32|597.68|593.68|22
1614007850000|2021-02-22 15:30:50|598.03|594.03|597.74|593.74|598.03|594.03|597.61|593.61|19
1614007860000|2021-02-22 15:31:00|597.66|593.66|597.65|593.65|597.66|593.66|597.61|593.61|8
1614007870000|2021-02-22 15:31:10|597.76|593.76|598.52|594.52|598.59|594.59|596.81|592.81|35
1614007880000|2021-02-22 15:31:20|598.55|594.55|598.69|594.69|598.72|594.72|597.89|593.89|30
1614007890000|2021-02-22 15:31:30|598.7|594.7|599.44|595.44|599.72|595.72|598.7|594.7|28
1614007900000|2021-02-22 15:31:40|599.42|595.42|599.64|595.64|600.28|596.28|599.34|595.34|24
1614007910000|2021-02-22 15:31:50|599.66|595.66|601.23|597.23|601.4|597.4|599.5|595.5|35
1614007920000|2021-02-22 15:32:00|601.25|597.25|600.93|596.93|601.44|597.44|600.6|596.6|28
1614007930000|2021-02-22 15:32:10|600.98|596.98|600.69|596.69|601.38|597.38|600.69|596.69|33
1614007940000|2021-02-22 15:32:20|600.67|596.67|601.75|597.75|602.42|598.42|600.67|596.67|37
1614007950000|2021-02-22 15:32:30|601.8|597.8|602.73|598.73|602.78|598.78|601.8|597.8|31
1614007960000|2021-02-22 15:32:40|602.7|598.7|603.62|599.62|604.22|600.22|602.7|598.7|22
1614007970000|2021-02-22 15:32:50|603.67|599.67|603.72|599.72|604.17|600.17|603.37|599.37|23
1614007980000|2021-02-22 15:33:00|603.68|599.68|602.9|598.9|603.68|599.68|602.86|598.86|21
1614007990000|2021-02-22 15:33:10|602.92|598.92|602.8|598.8|602.92|598.92|602.6|598.6|16
1614008000000|2021-02-22 15:33:20|602.82|598.82|603.03|599.03|603.05|599.05|602.82|598.82|18
1614008010000|2021-02-22 15:33:30|603.26|599.26|604.02|600.02|604.36|600.36|603.26|599.26|31
1614008020000|2021-02-22 15:33:40|603.99|599.99|604.44|600.44|604.48|600.48|603.88|599.88|16
1614008030000|2021-02-22 15:33:50|604.26|600.26|603.74|599.74|604.44|600.44|603.74|599.74|23
1614008040000|2021-02-22 15:34:00|603.77|599.77|603.95|599.95|604.34|600.34|603.76|599.76|14
1614008050000|2021-02-22 15:34:10|604.01|600.01|605.59|601.59|605.59|601.59|603.99|599.99|28
1614008060000|2021-02-22 15:34:20|605.56|601.56|606.14|602.14|606.38|602.38|605.41|601.41|32
1614008070000|2021-02-22 15:34:30|606.21|602.21|606.26|602.26|606.53|602.53|606.19|602.19|24
1614008080000|2021-02-22 15:34:40|606.23|602.23|605.86|601.86|606.23|602.23|605.86|601.86|22
1614008090000|2021-02-22 15:34:50|605.84|601.84|605.97|601.97|606.09|602.09|605.6|601.6|26
1614008100000|2021-02-22 15:35:00|606.04|602.04|605.77|601.77|606.3|602.3|605.3|601.3|24
1614008110000|2021-02-22 15:35:10|605.76|601.76|606.3|602.3|606.3|602.3|605.04|601.04|23
1614008120000|2021-02-22 15:35:20|604.81|600.81|605.57|601.57|605.89|601.89|604.48|600.48|36
1614008130000|2021-02-22 15:35:30|605.32|601.32|602.7|598.7|606.3|602.3|602.7|598.7|20
1614008140000|2021-02-22 15:35:40|602.75|598.75|602.07|598.07|603.84|599.84|602.07|598.07|29
1614008150000|2021-02-22 15:35:50|602.05|598.05|602.24|598.24|602.71|598.71|602.05|598.05|27
1614008160000|2021-02-22 15:36:00|602.3|598.3|602.46|598.46|602.65|598.65|602.3|598.3|17
1614008170000|2021-02-22 15:36:10|602.41|598.41|601.93|597.93|602.66|598.66|601.69|597.69|25
1614008180000|2021-02-22 15:36:20|601.87|597.87|601.7|597.7|602.4|598.4|601.7|597.7|21
1614008190000|2021-02-22 15:36:30|601.92|597.92|601.62|597.62|601.92|597.92|601.6|597.6|7
1614008200000|2021-02-22 15:36:40|601.6|597.6|600.14|596.14|601.7|597.7|599.87|595.87|9
1614008210000|2021-02-22 15:36:50|600.12|596.12|600.69|596.69|600.69|596.69|600.12|596.12|16
1614008220000|2021-02-22 15:37:00|601|597|600.42|596.42|601|597|600.42|596.42|12
1614008230000|2021-02-22 15:37:10|600.37|596.37|600.35|596.35|600.38|596.38|600.35|596.35|5
1614008240000|2021-02-22 15:37:20|600.54|596.54|600.54|596.54|600.54|596.54|600.32|596.32|4
1614008250000|2021-02-22 15:37:30|600.55|596.55|601.55|597.55|601.55|597.55|600.54|596.54|13
1614008260000|2021-02-22 15:37:40|601.6|597.6|601.52|597.52|602.86|598.86|601.52|597.52|35
1614008270000|2021-02-22 15:37:50|601.49|597.49|601.99|597.99|601.99|597.99|601.31|597.31|21
1614008280000|2021-02-22 15:38:00|601.95|597.95|603.05|599.05|603.12|599.12|601.87|597.87|26
1614008290000|2021-02-22 15:38:10|603.1|599.1|603.73|599.73|603.74|599.74|603.1|599.1|21
1614008300000|2021-02-22 15:38:20|603.81|599.81|604.19|600.19|604.19|600.19|603.67|599.67|27
1614008310000|2021-02-22 15:38:30|604.1|600.1|604.45|600.45|604.6|600.6|603.84|599.84|18
1614008320000|2021-02-22 15:38:40|604.51|600.51|603.67|599.67|604.62|600.62|603.61|599.61|23
1614008330000|2021-02-22 15:38:50|603.55|599.55|603.76|599.76|603.88|599.88|603.54|599.54|30
1614008340000|2021-02-22 15:39:00|603.77|599.77|603.81|599.81|603.86|599.86|603.69|599.69|15
1614008350000|2021-02-22 15:39:10|603.92|599.92|604.27|600.27|604.32|600.32|603.92|599.92|15
1614008360000|2021-02-22 15:39:20|604.38|600.38|606.19|602.19|606.26|602.26|604.37|600.37|25
1614008370000|2021-02-22 15:39:30|606.27|602.27|605.61|601.61|606.82|602.82|605.03|601.03|31
1614008380000|2021-02-22 15:39:40|605.49|601.49|605.28|601.28|605.83|601.83|605.15|601.15|31
1614008390000|2021-02-22 15:39:50|605.25|601.25|606.05|602.05|606.14|602.14|605.25|601.25|30
1614008400000|2021-02-22 15:40:00|605.96|601.96|605.33|601.33|606.01|602.01|605.22|601.22|28
1614008410000|2021-02-22 15:40:10|605.15|601.15|605.46|601.46|605.46|601.46|605.15|601.15|20
1614008420000|2021-02-22 15:40:20|605.2|601.2|604.47|600.47|605.46|601.46|604.43|600.43|12
1614008430000|2021-02-22 15:40:30|604.44|600.44|604.44|600.44|604.44|600.44|604.44|600.44|1
1614008440000|2021-02-22 15:40:40|603.74|599.74|603.65|599.65|603.74|599.74|603.65|599.65|6
1614008450000|2021-02-22 15:40:50|603.47|599.47|603.47|599.47|603.47|599.47|603.47|599.47|1
1614008460000|2021-02-22 15:41:00|603.41|599.41|603.91|599.91|603.94|599.94|603.39|599.39|20
1614008470000|2021-02-22 15:41:10|603.97|599.97|605.04|601.04|605.04|601.04|603.97|599.97|29
1614008480000|2021-02-22 15:41:20|605.39|601.39|607.23|603.23|607.35|603.35|605.04|601.04|25
1614008490000|2021-02-22 15:41:30|607.24|603.24|605.43|601.43|607.42|603.42|605.18|601.18|30
1614008500000|2021-02-22 15:41:40|605.34|601.34|607.02|603.02|607.04|603.04|605.27|601.27|33
1614008510000|2021-02-22 15:41:50|607.04|603.04|608.35|604.35|608.38|604.38|607.04|603.04|28
1614008520000|2021-02-22 15:42:00|608.34|604.34|607.46|603.46|608.82|604.82|607.15|603.15|15
1614008530000|2021-02-22 15:42:10|607.09|603.09|607.9|603.9|607.93|603.93|607.02|603.02|24
1614008540000|2021-02-22 15:42:20|607.96|603.96|608.5|604.5|608.73|604.73|607.96|603.96|22
1614008550000|2021-02-22 15:42:30|608.54|604.54|608.28|604.28|608.69|604.69|608.28|604.28|16
1614008560000|2021-02-22 15:42:40|608.46|604.46|608.49|604.49|608.88|604.88|608.46|604.46|15
1614008570000|2021-02-22 15:42:50|608.6|604.6|608.72|604.72|608.98|604.98|608.55|604.55|20
1614008580000|2021-02-22 15:43:00|608.65|604.65|608.42|604.42|608.65|604.65|608.33|604.33|7
1614008590000|2021-02-22 15:43:10|608.49|604.49|608.42|604.42|608.49|604.49|608.37|604.37|16
1614008600000|2021-02-22 15:43:20|608.46|604.46|608.33|604.33|609.07|605.07|608.33|604.33|17
1614008610000|2021-02-22 15:43:30|608.42|604.42|608.15|604.15|608.42|604.42|607.96|603.96|25
1614008620000|2021-02-22 15:43:40|608.22|604.22|609.29|605.29|609.29|605.29|608.22|604.22|24
1614008630000|2021-02-22 15:43:50|609.13|605.13|609.01|605.01|609.25|605.25|608.77|604.77|27
1614008640000|2021-02-22 15:44:00|609.06|605.06|610.67|606.67|610.67|606.67|609.05|605.05|26
1614008650000|2021-02-22 15:44:10|610.59|606.59|611.44|607.44|611.45|607.45|610.47|606.47|32
1614008660000|2021-02-22 15:44:20|611.43|607.43|610.49|606.49|611.43|607.43|610.14|606.14|32
1614008670000|2021-02-22 15:44:30|610.6|606.6|611.68|607.68|611.94|607.94|610.6|606.6|33
1614008680000|2021-02-22 15:44:40|611.76|607.76|611.08|607.08|611.95|607.95|611.07|607.07|23
1614008690000|2021-02-22 15:44:50|611.15|607.15|611.25|607.25|611.33|607.33|610.64|606.64|26
1614008700000|2021-02-22 15:45:00|611.07|607.07|609.85|605.85|611.27|607.27|609.83|605.83|33
1614008710000|2021-02-22 15:45:10|609.81|605.81|610.44|606.44|610.63|606.63|609.68|605.68|27
1614008720000|2021-02-22 15:45:20|610.43|606.43|611.16|607.16|611.16|607.16|610.41|606.41|18
1614008730000|2021-02-22 15:45:30|611.33|607.33|611.29|607.29|611.56|607.56|610.82|606.82|17
1614008740000|2021-02-22 15:45:40|611.43|607.43|611.1|607.1|611.45|607.45|611.09|607.09|20
1614008750000|2021-02-22 15:45:50|611.16|607.16|611.17|607.17|611.44|607.44|611.02|607.02|24
1614008760000|2021-02-22 15:46:00|611.11|607.11|611.29|607.29|611.37|607.37|610.74|606.74|25
1614008770000|2021-02-22 15:46:10|611.25|607.25|612.5|608.5|612.61|608.61|611.25|607.25|21
1614008780000|2021-02-22 15:46:20|612.62|608.62|611.85|607.85|612.66|608.66|611.85|607.85|17
1614008790000|2021-02-22 15:46:30|611.83|607.83|611.94|607.94|611.96|607.96|611.4|607.4|23
1614008800000|2021-02-22 15:46:40|611.87|607.87|611.88|607.88|611.92|607.92|611.86|607.86|14
1614008810000|2021-02-22 15:46:50|611.89|607.89|612.43|608.43|612.44|608.44|611.88|607.88|27
1614008820000|2021-02-22 15:47:00|612.66|608.66|612.04|608.04|612.77|608.77|611.68|607.68|31
1614008830000|2021-02-22 15:47:10|612.06|608.06|612.15|608.15|612.37|608.37|612.06|608.06|17
1614008840000|2021-02-22 15:47:20|612.13|608.13|611|607|612.13|608.13|610.8|606.8|21
1614008850000|2021-02-22 15:47:30|611.2|607.2|610.9|606.9|611.21|607.21|610.69|606.69|23
1614008860000|2021-02-22 15:47:40|610.87|606.87|610.51|606.51|610.87|606.87|610.44|606.44|19
1614008870000|2021-02-22 15:47:50|610.46|606.46|610.28|606.28|610.46|606.46|609.99|605.99|22
1614008880000|2021-02-22 15:48:00|610.29|606.29|609.61|605.61|610.3|606.3|609.58|605.58|21
1614008890000|2021-02-22 15:48:10|609.66|605.66|610.99|606.99|611.02|607.02|609.66|605.66|24
1614008900000|2021-02-22 15:48:20|610.98|606.98|610.64|606.64|610.98|606.98|610.64|606.64|12
1614008910000|2021-02-22 15:48:30|610.63|606.63|610.6|606.6|610.63|606.63|610.28|606.28|21
1614008920000|2021-02-22 15:48:40|610.48|606.48|610.3|606.3|610.6|606.6|610.26|606.26|24
1614008930000|2021-02-22 15:48:50|610.27|606.27|609.45|605.45|610.27|606.27|609.22|605.22|17
1614008940000|2021-02-22 15:49:00|609.43|605.43|610.95|606.95|611.03|607.03|609.43|605.43|27
1614008950000|2021-02-22 15:49:10|611.02|607.02|610.06|606.06|611.05|607.05|610.06|606.06|23
1614008960000|2021-02-22 15:49:20|610.07|606.07|610.41|606.41|610.43|606.43|610.05|606.05|19
1614008970000|2021-02-22 15:49:30|610.4|606.4|609.86|605.86|610.4|606.4|609.72|605.72|15
1614008980000|2021-02-22 15:49:40|609.73|605.73|609.56|605.56|609.75|605.75|609.29|605.29|24
1614008990000|2021-02-22 15:49:50|609.57|605.57|609.82|605.82|609.87|605.87|609.41|605.41|20
1614009000000|2021-02-22 15:50:00|609.81|605.81|608.43|604.43|609.81|605.81|608.21|604.21|26
1614009010000|2021-02-22 15:50:10|608.42|604.42|607.28|603.28|608.5|604.5|607.28|603.28|21
1614009020000|2021-02-22 15:50:20|607.27|603.27|607.46|603.46|607.46|603.46|606.46|602.46|23
1614009030000|2021-02-22 15:50:30|607.18|603.18|607.11|603.11|608.03|604.03|607.11|603.11|29
1614009040000|2021-02-22 15:50:40|607.01|603.01|606.63|602.63|607.08|603.08|606.44|602.44|20
1614009050000|2021-02-22 15:50:50|606.58|602.58|606.58|602.58|607.19|603.19|606.54|602.54|27
1614009060000|2021-02-22 15:51:00|606.73|602.73|607.49|603.49|607.49|603.49|606.72|602.72|25
1614009070000|2021-02-22 15:51:10|607.48|603.48|608.03|604.03|608.37|604.37|607.48|603.48|25
1614009080000|2021-02-22 15:51:20|608.02|604.02|607.74|603.74|608.02|604.02|607.13|603.13|23
1614009090000|2021-02-22 15:51:30|607.73|603.73|607.95|603.95|608.58|604.58|607.51|603.51|24
1614009100000|2021-02-22 15:51:40|607.79|603.79|607.18|603.18|607.83|603.83|607.18|603.18|22
1614009110000|2021-02-22 15:51:50|607.08|603.08|607.37|603.37|607.49|603.49|606.94|602.94|20
1614009120000|2021-02-22 15:52:00|607.38|603.38|606.77|602.77|607.38|603.38|606.77|602.77|24
1614009130000|2021-02-22 15:52:10|606.76|602.76|606.83|602.83|606.95|602.95|606.76|602.76|16
1614009140000|2021-02-22 15:52:20|606.82|602.82|607.63|603.63|607.68|603.68|606.78|602.78|31
1614009150000|2021-02-22 15:52:30|607.69|603.69|607.07|603.07|608.25|604.25|607.07|603.07|36
1614009160000|2021-02-22 15:52:40|607.04|603.04|607.23|603.23|607.53|603.53|607.01|603.01|26
1614009170000|2021-02-22 15:52:50|607.17|603.17|607.96|603.96|608.03|604.03|606.9|602.9|25
1614009180000|2021-02-22 15:53:00|607.98|603.98|608.21|604.21|608.78|604.78|607.84|603.84|26
1614009190000|2021-02-22 15:53:10|608.12|604.12|608.69|604.69|608.69|604.69|608.06|604.06|23
1614009200000|2021-02-22 15:53:20|608.71|604.71|609.88|605.88|609.88|605.88|608.45|604.45|37
1614009210000|2021-02-22 15:53:30|610.09|606.09|610.59|606.59|610.77|606.77|610.08|606.08|33
1614009220000|2021-02-22 15:53:40|610.6|606.6|610.26|606.26|610.66|606.66|609.94|605.94|33
1614009230000|2021-02-22 15:53:50|610.11|606.11|610.22|606.22|610.22|606.22|609.77|605.77|25
1614009240000|2021-02-22 15:54:00|610.35|606.35|609.75|605.75|610.62|606.62|609.75|605.75|25
1614009250000|2021-02-22 15:54:10|609.8|605.8|609.67|605.67|609.84|605.84|609.55|605.55|19
1614009260000|2021-02-22 15:54:20|609.68|605.68|609.37|605.37|609.68|605.68|609.27|605.27|21
1614009270000|2021-02-22 15:54:30|609.39|605.39|610.71|606.71|610.79|606.79|609.01|605.01|35
1614009280000|2021-02-22 15:54:40|610.7|606.7|610.22|606.22|610.7|606.7|609.91|605.91|31
1614009290000|2021-02-22 15:54:50|609.89|605.89|609.48|605.48|610.03|606.03|609.4|605.4|26
1614009300000|2021-02-22 15:55:00|609.55|605.55|609.58|605.58|609.82|605.82|609.42|605.42|26
1614009310000|2021-02-22 15:55:10|609.46|605.46|608.51|604.51|609.46|605.46|608.42|604.42|29
1614009320000|2021-02-22 15:55:20|608.5|604.5|608.78|604.78|609.1|605.1|608.5|604.5|29
1614009330000|2021-02-22 15:55:30|608.77|604.77|608.58|604.58|608.77|604.77|608.39|604.39|31
1614009340000|2021-02-22 15:55:40|608.87|604.87|609.66|605.66|610.29|606.29|608.87|604.87|38
1614009350000|2021-02-22 15:55:50|609.74|605.74|609.14|605.14|609.93|605.93|609|605|27
1614009360000|2021-02-22 15:56:00|609.24|605.24|610.69|606.69|610.69|606.69|609.24|605.24|31
1614009370000|2021-02-22 15:56:10|610.7|606.7|610.09|606.09|610.7|606.7|609.92|605.92|27
1614009380000|2021-02-22 15:56:20|610.08|606.08|609.74|605.74|610.25|606.25|609.3|605.3|26
1614009390000|2021-02-22 15:56:30|609.81|605.81|609.73|605.73|610.43|606.43|609.48|605.48|20
1614009400000|2021-02-22 15:56:40|609.78|605.78|609.45|605.45|609.8|605.8|609.29|605.29|16
1614009410000|2021-02-22 15:56:50|609.44|605.44|608.96|604.96|609.45|605.45|608.96|604.96|23
1614009420000|2021-02-22 15:57:00|608.95|604.95|609.69|605.69|609.69|605.69|608.23|604.23|32
1614009430000|2021-02-22 15:57:10|609.75|605.75|609.39|605.39|609.77|605.77|608.92|604.92|32
1614009440000|2021-02-22 15:57:20|609.19|605.19|608.46|604.46|609.24|605.24|608.46|604.46|18
1614009450000|2021-02-22 15:57:30|608.35|604.35|608.61|604.61|608.67|604.67|608.01|604.01|16
1614009460000|2021-02-22 15:57:40|608.6|604.6|608.44|604.44|608.6|604.6|608.29|604.29|13
1614009470000|2021-02-22 15:57:50|608.38|604.38|608.23|604.23|608.38|604.38|608.16|604.16|16
1614009480000|2021-02-22 15:58:00|608.19|604.19|608.3|604.3|608.38|604.38|608.14|604.14|13
1614009490000|2021-02-22 15:58:10|608.34|604.34|608.11|604.11|608.93|604.93|608.11|604.11|22
1614009500000|2021-02-22 15:58:20|608.2|604.2|608.5|604.5|608.66|604.66|608.2|604.2|16
1614009510000|2021-02-22 15:58:30|608.49|604.49|608.61|604.61|608.91|604.91|608.44|604.44|25
1614009520000|2021-02-22 15:58:40|608.74|604.74|609.56|605.56|609.56|605.56|608.61|604.61|22
1614009530000|2021-02-22 15:58:50|609.55|605.55|609.16|605.16|609.55|605.55|609.13|605.13|18
1614009540000|2021-02-22 15:59:00|609.45|605.45|608.69|604.69|609.46|605.46|608.54|604.54|20
1614009550000|2021-02-22 15:59:10|608.54|604.54|609.7|605.7|609.7|605.7|608.34|604.34|16
1614009560000|2021-02-22 15:59:20|609.71|605.71|609.5|605.5|610.05|606.05|609.43|605.43|25
1614009570000|2021-02-22 15:59:30|609.55|605.55|609.37|605.37|610.06|606.06|609.37|605.37|24
1614009580000|2021-02-22 15:59:40|609.44|605.44|610.12|606.12|610.53|606.53|609.44|605.44|19
1614009590000|2021-02-22 15:59:50|610.11|606.11|610.93|606.93|611.18|607.18|609.99|605.99|22
1614009600000|2021-02-22 16:00:00|610.92|606.92|611.23|607.23|611.23|607.23|610.92|606.92|7
1614009610000|2021-02-22 16:00:10|611.17|607.17|610.69|606.69|611.17|607.17|610.69|606.69|19
1614009620000|2021-02-22 16:00:20|610.7|606.7|610.35|606.35|610.72|606.72|610.35|606.35|18
1614009630000|2021-02-22 16:00:30|610.25|606.25|609.85|605.85|610.25|606.25|609.69|605.69|23
1614009640000|2021-02-22 16:00:40|609.84|605.84|609.92|605.92|610.05|606.05|609.48|605.48|25
1614009650000|2021-02-22 16:00:50|609.91|605.91|609.74|605.74|610.02|606.02|609.25|605.25|28
1614009660000|2021-02-22 16:01:00|609.73|605.73|609.5|605.5|609.8|605.8|608.9|604.9|36
1614009670000|2021-02-22 16:01:10|609.49|605.49|605.95|601.95|609.49|605.49|605.27|601.27|28
1614009680000|2021-02-22 16:01:20|605.71|601.71|607.58|603.58|608.08|604.08|605.71|601.71|18
1614009690000|2021-02-22 16:01:30|607.84|603.84|609.16|605.16|609.2|605.2|607.84|603.84|22
1614009700000|2021-02-22 16:01:40|609.15|605.15|608.88|604.88|609.53|605.53|608.88|604.88|27
1614009710000|2021-02-22 16:01:50|608.86|604.86|608.85|604.85|608.97|604.97|608.3|604.3|26
1614009720000|2021-02-22 16:02:00|608.87|604.87|609.2|605.2|609.33|605.33|608.85|604.85|16
1614009730000|2021-02-22 16:02:10|609.23|605.23|608.5|604.5|609.52|605.52|608.48|604.48|28
1614009740000|2021-02-22 16:02:20|608.48|604.48|607.94|603.94|608.48|604.48|607.7|603.7|21
1614009750000|2021-02-22 16:02:30|607.93|603.93|607.89|603.89|607.95|603.95|607.29|603.29|20
1614009760000|2021-02-22 16:02:40|607.88|603.88|607.7|603.7|608.1|604.1|607.08|603.08|24
1614009770000|2021-02-22 16:02:50|607.67|603.67|607.53|603.53|607.71|603.71|606.89|602.89|24
1614009780000|2021-02-22 16:03:00|607.52|603.52|607.67|603.67|607.96|603.96|607.52|603.52|25
1614009790000|2021-02-22 16:03:10|607.66|603.66|607.44|603.44|607.66|603.66|607.27|603.27|25
1614009800000|2021-02-22 16:03:20|607.51|603.51|607.69|603.69|607.74|603.74|607.43|603.43|22
1614009810000|2021-02-22 16:03:30|607.57|603.57|607.78|603.78|607.97|603.97|607.57|603.57|23
1614009820000|2021-02-22 16:03:40|607.77|603.77|607.81|603.81|607.81|603.81|607.73|603.73|3
1614009830000|2021-02-22 16:03:50|607.78|603.78|608.22|604.22|608.32|604.32|607.71|603.71|13
1614009840000|2021-02-22 16:04:00|608.21|604.21|607.78|603.78|608.21|604.21|607.76|603.76|17
1614009850000|2021-02-22 16:04:10|607.75|603.75|607.35|603.35|607.86|603.86|607.28|603.28|23
1614009860000|2021-02-22 16:04:20|607.41|603.41|607.52|603.52|607.59|603.59|607.15|603.15|26
1614009870000|2021-02-22 16:04:30|607.51|603.51|607.22|603.22|607.51|603.51|607.15|603.15|25
1614009880000|2021-02-22 16:04:40|607.21|603.21|605.67|601.67|607.45|603.45|605.6|601.6|26
1614009890000|2021-02-22 16:04:50|605.61|601.61|604.84|600.84|605.61|601.61|604.71|600.71|24
1614009900000|2021-02-22 16:05:00|604.87|600.87|604.75|600.75|604.91|600.91|604.73|600.73|19
1614009910000|2021-02-22 16:05:10|604.85|600.85|605.2|601.2|605.2|601.2|604.79|600.79|20
1614009920000|2021-02-22 16:05:20|605.19|601.19|605.08|601.08|605.36|601.36|604.95|600.95|24
1614009930000|2021-02-22 16:05:30|605.12|601.12|605.69|601.69|606.23|602.23|605.12|601.12|29
1614009940000|2021-02-22 16:05:40|605.84|601.84|606.24|602.24|606.58|602.58|605.71|601.71|23
1614009950000|2021-02-22 16:05:50|606.19|602.19|607.3|603.3|607.3|603.3|606.19|602.19|12
1614009960000|2021-02-22 16:06:00|607.17|603.17|608.18|604.18|608.18|604.18|607.08|603.08|21
1614009970000|2021-02-22 16:06:10|608.25|604.25|610.05|606.05|610.09|606.09|608.25|604.25|27
1614009980000|2021-02-22 16:06:20|610.07|606.07|610.78|606.78|610.78|606.78|610.02|606.02|23
1614009990000|2021-02-22 16:06:30|610.79|606.79|610.74|606.74|611.74|607.74|610.67|606.67|20
1614010000000|2021-02-22 16:06:40|610.73|606.73|610.71|606.71|610.73|606.73|610.7|606.7|5
1614010010000|2021-02-22 16:06:50|610.69|606.69|610.72|606.72|610.9|606.9|610.44|606.44|21
1614010020000|2021-02-22 16:07:00|610.7|606.7|611|607|611|607|610.33|606.33|30
1614010030000|2021-02-22 16:07:10|611.08|607.08|612.14|608.14|612.14|608.14|610.88|606.88|23
1614010040000|2021-02-22 16:07:20|612.15|608.15|611.41|607.41|612.28|608.28|611.12|607.12|26
1614010050000|2021-02-22 16:07:30|611.48|607.48|611.93|607.93|612.06|608.06|611.47|607.47|19
1614010060000|2021-02-22 16:07:40|612.33|608.33|611.64|607.64|612.5|608.5|610.93|606.93|30
1614010070000|2021-02-22 16:07:50|611.5|607.5|611.58|607.58|611.99|607.99|611.33|607.33|22
1614010080000|2021-02-22 16:08:00|611.72|607.72|612.11|608.11|612.62|608.62|611.48|607.48|33
1614010090000|2021-02-22 16:08:10|612.12|608.12|612.95|608.95|612.95|608.95|612.12|608.12|28
1614010100000|2021-02-22 16:08:20|612.81|608.81|614.39|610.39|614.39|610.39|612.81|608.81|28
1614010110000|2021-02-22 16:08:30|614.4|610.4|614.44|610.44|614.48|610.48|614.03|610.03|31
1614010120000|2021-02-22 16:08:40|614.51|610.51|614.67|610.67|615.18|611.18|614.51|610.51|29
1614010130000|2021-02-22 16:08:50|614.66|610.66|614.48|610.48|614.76|610.76|614.29|610.29|31
1614010140000|2021-02-22 16:09:00|614.47|610.47|614.95|610.95|614.96|610.96|614.39|610.39|11
1614010150000|2021-02-22 16:09:10|614.94|610.94|616.46|612.46|616.46|612.46|614.88|610.88|24
1614010160000|2021-02-22 16:09:20|616.55|612.55|616.14|612.14|616.79|612.79|616.1|612.1|30
1614010170000|2021-02-22 16:09:30|616.17|612.17|616.39|612.39|616.5|612.5|616.11|612.11|27
1614010180000|2021-02-22 16:09:40|616.38|612.38|617.46|613.46|617.61|613.61|616.22|612.22|30
1614010190000|2021-02-22 16:09:50|617.6|613.6|616.38|612.38|617.8|613.8|616.17|612.17|32
1614010200000|2021-02-22 16:10:00|616.39|612.39|616.9|612.9|617.14|613.14|616.2|612.2|28
1614010210000|2021-02-22 16:10:10|616.48|612.48|615.94|611.94|616.73|612.73|615.88|611.88|21
1614010220000|2021-02-22 16:10:20|615.91|611.91|616.49|612.49|616.82|612.82|615.9|611.9|24
1614010230000|2021-02-22 16:10:30|616.82|612.82|618.23|614.23|618.23|614.23|616.44|612.44|33
1614010240000|2021-02-22 16:10:40|618.17|614.17|618.85|614.85|618.85|614.85|617.95|613.95|28
1614010250000|2021-02-22 16:10:50|618.5|614.5|619.55|615.55|619.65|615.65|618.47|614.47|26
1614010260000|2021-02-22 16:11:00|619.63|615.63|619.91|615.91|619.94|615.94|618.83|614.83|23
1614010270000|2021-02-22 16:11:10|619.9|615.9|619.6|615.6|620.01|616.01|619.6|615.6|14
1614010280000|2021-02-22 16:11:20|619.59|615.59|618.89|614.89|619.59|615.59|618.84|614.84|15
1614010290000|2021-02-22 16:11:30|618.88|614.88|618.97|614.97|619.34|615.34|618.86|614.86|9
1614010300000|2021-02-22 16:11:40|619.03|615.03|619.95|615.95|620.14|616.14|618.91|614.91|19
1614010310000|2021-02-22 16:11:50|620|616|620.55|616.55|620.55|616.55|619.83|615.83|15
1614010320000|2021-02-22 16:12:00|620.62|616.62|620.63|616.63|620.85|616.85|620.24|616.24|22
1614010330000|2021-02-22 16:12:10|620.62|616.62|620.52|616.52|620.77|616.77|620.48|616.48|18
1614010340000|2021-02-22 16:12:20|620.41|616.41|620.36|616.36|620.47|616.47|620.3|616.3|16
1614010350000|2021-02-22 16:12:30|620.64|616.64|621.42|617.42|621.42|617.42|620.37|616.37|28
1614010360000|2021-02-22 16:12:40|621.69|617.69|621.28|617.28|621.87|617.87|621.28|617.28|27
1614010370000|2021-02-22 16:12:50|621.39|617.39|622.21|618.21|622.32|618.32|621.34|617.34|18
1614010380000|2021-02-22 16:13:00|622.26|618.26|621.63|617.63|622.26|618.26|621.63|617.63|21
1614010390000|2021-02-22 16:13:10|621.67|617.67|621.01|617.01|621.67|617.67|620.9|616.9|30
1614010400000|2021-02-22 16:13:20|621.12|617.12|619.51|615.51|621.2|617.2|619.36|615.36|25
1614010410000|2021-02-22 16:13:30|619.71|615.71|621.5|617.5|621.53|617.53|619.71|615.71|21
1614010420000|2021-02-22 16:13:40|621.56|617.56|622.26|618.26|622.49|618.49|621.5|617.5|24
1614010430000|2021-02-22 16:13:50|622.32|618.32|621.63|617.63|622.32|618.32|621.6|617.6|27
1614010440000|2021-02-22 16:14:00|621.64|617.64|621.18|617.18|621.66|617.66|620.94|616.94|29
1614010450000|2021-02-22 16:14:10|621.19|617.19|621.14|617.14|621.21|617.21|621.02|617.02|25
1614010460000|2021-02-22 16:14:20|621.19|617.19|620.35|616.35|621.21|617.21|620.24|616.24|30
1614010470000|2021-02-22 16:14:30|620.37|616.37|621.5|617.5|621.5|617.5|620.36|616.36|26
1614010480000|2021-02-22 16:14:40|621.49|617.49|620.86|616.86|621.49|617.49|620.85|616.85|23
1614010490000|2021-02-22 16:14:50|620.85|616.85|621.61|617.61|621.61|617.61|620.69|616.69|24
1614010500000|2021-02-22 16:15:00|621.58|617.58|621.62|617.62|621.62|617.62|621.36|617.36|23
1614010510000|2021-02-22 16:15:10|621.68|617.68|621.78|617.78|621.94|617.94|621.68|617.68|13
1614010520000|2021-02-22 16:15:20|621.76|617.76|621.49|617.49|621.76|617.76|621.22|617.22|33
1614010530000|2021-02-22 16:15:30|621.54|617.54|621.47|617.47|621.62|617.62|621.2|617.2|24
1614010540000|2021-02-22 16:15:40|621.46|617.46|620.97|616.97|621.46|617.46|620.71|616.71|24
1614010550000|2021-02-22 16:15:50|620.98|616.98|621.54|617.54|621.73|617.73|620.96|616.96|30
1614010560000|2021-02-22 16:16:00|621.53|617.53|620.64|616.64|621.53|617.53|620.58|616.58|28
1614010570000|2021-02-22 16:16:10|620.59|616.59|619.78|615.78|620.59|616.59|619.78|615.78|24
1614010580000|2021-02-22 16:16:20|619.84|615.84|619.41|615.41|619.84|615.84|619.23|615.23|27
1614010590000|2021-02-22 16:16:30|619.48|615.48|620.07|616.07|620.14|616.14|619.27|615.27|30
1614010600000|2021-02-22 16:16:40|620.1|616.1|618.85|614.85|620.45|616.45|618.78|614.78|31
1614010610000|2021-02-22 16:16:50|618.78|614.78|618.67|614.67|618.89|614.89|618.6|614.6|25
1614010620000|2021-02-22 16:17:00|618.64|614.64|619.22|615.22|619.66|615.66|618.63|614.63|32
1614010630000|2021-02-22 16:17:10|619.21|615.21|619.79|615.79|619.87|615.87|619.16|615.16|20
1614010640000|2021-02-22 16:17:20|619.78|615.78|620.51|616.51|620.52|616.52|619.72|615.72|35
1614010650000|2021-02-22 16:17:30|620.48|616.48|619.82|615.82|620.48|616.48|619.72|615.72|36
1614010660000|2021-02-22 16:17:40|619.83|615.83|620.62|616.62|620.64|616.64|619.83|615.83|32
1614010670000|2021-02-22 16:17:50|620.63|616.63|621.04|617.04|621.1|617.1|620.44|616.44|33
1614010680000|2021-02-22 16:18:00|621|617|621.27|617.27|621.34|617.34|620.93|616.93|35
1614010690000|2021-02-22 16:18:10|621.19|617.19|621.32|617.32|621.54|617.54|621.11|617.11|28
1614010700000|2021-02-22 16:18:20|621.33|617.33|621.67|617.67|621.67|617.67|620.78|616.78|36
1614010710000|2021-02-22 16:18:30|621.68|617.68|621.61|617.61|621.71|617.71|621.33|617.33|33
1614010720000|2021-02-22 16:18:40|621.58|617.58|621.11|617.11|621.6|617.6|621.06|617.06|26
1614010730000|2021-02-22 16:18:50|621.07|617.07|619.66|615.66|621.18|617.18|619.66|615.66|31
1614010740000|2021-02-22 16:19:00|619.63|615.63|621.29|617.29|621.29|617.29|619.54|615.54|35
1614010750000|2021-02-22 16:19:10|621.3|617.3|621.05|617.05|621.36|617.36|620.9|616.9|32
1614010760000|2021-02-22 16:19:20|621.09|617.09|620.62|616.62|621.09|617.09|620.57|616.57|30
1614010770000|2021-02-22 16:19:30|620.55|616.55|620.53|616.53|620.74|616.74|620.13|616.13|31
1614010780000|2021-02-22 16:19:40|620.52|616.52|620.13|616.13|620.57|616.57|619.42|615.42|31
1614010790000|2021-02-22 16:19:50|620.12|616.12|619.38|615.38|620.18|616.18|619.27|615.27|23
1614010800000|2021-02-22 16:20:00|619.39|615.39|620.54|616.54|620.54|616.54|619.32|615.32|30
1614010810000|2021-02-22 16:20:10|620.55|616.55|621.33|617.33|621.34|617.34|620.55|616.55|26
1614010820000|2021-02-22 16:20:20|621.37|617.37|621.37|617.37|621.47|617.47|621.22|617.22|30
1614010830000|2021-02-22 16:20:30|621.38|617.38|622.01|618.01|622.01|618.01|621.38|617.38|30
1614010840000|2021-02-22 16:20:40|622.03|618.03|621.49|617.49|622.05|618.05|621.01|617.01|33
1614010850000|2021-02-22 16:20:50|621.51|617.51|622.33|618.33|622.33|618.33|621.2|617.2|32
1614010860000|2021-02-22 16:21:00|622.25|618.25|622.28|618.28|622.51|618.51|622.24|618.24|27
1614010870000|2021-02-22 16:21:10|621.72|617.72|621.26|617.26|621.84|617.84|621.23|617.23|32
1614010880000|2021-02-22 16:21:20|621.25|617.25|622.23|618.23|622.24|618.24|621.25|617.25|28
1614010890000|2021-02-22 16:21:30|622.24|618.24|622.04|618.04|622.65|618.65|622.04|618.04|33
1614010900000|2021-02-22 16:21:40|622.06|618.06|622.66|618.66|622.66|618.66|621.98|617.98|27
1614010910000|2021-02-22 16:21:50|622.64|618.64|622.6|618.6|622.73|618.73|622.37|618.37|25
1614010920000|2021-02-22 16:22:00|622.53|618.53|621.58|617.58|622.64|618.64|621.56|617.56|34
1614010930000|2021-02-22 16:22:10|621.61|617.61|621.98|617.98|622.25|618.25|621.54|617.54|29
1614010940000|2021-02-22 16:22:20|621.94|617.94|621.54|617.54|621.94|617.94|621.51|617.51|24
1614010950000|2021-02-22 16:22:30|621.55|617.55|621.72|617.72|621.72|617.72|621.36|617.36|27
1614010960000|2021-02-22 16:22:40|621.69|617.69|622.63|618.63|622.83|618.83|621.67|617.67|33
1614010970000|2021-02-22 16:22:50|622.62|618.62|621.89|617.89|622.62|618.62|621.85|617.85|25
1614010980000|2021-02-22 16:23:00|621.88|617.88|622.34|618.34|622.49|618.49|621.47|617.47|27
1614010990000|2021-02-22 16:23:10|622.32|618.32|623.49|619.49|623.51|619.51|622.32|618.32|33
1614011000000|2021-02-22 16:23:20|623.59|619.59|622.85|618.85|623.66|619.66|622.79|618.79|29
1614011010000|2021-02-22 16:23:30|622.7|618.7|622.52|618.52|622.91|618.91|622.49|618.49|28
1614011020000|2021-02-22 16:23:40|622.53|618.53|623.09|619.09|623.22|619.22|622.53|618.53|27
1614011030000|2021-02-22 16:23:50|623.1|619.1|622.58|618.58|623.13|619.13|622.58|618.58|31
1614011040000|2021-02-22 16:24:00|622.63|618.63|621.89|617.89|622.63|618.63|621.78|617.78|29
1614011050000|2021-02-22 16:24:10|621.87|617.87|622.68|618.68|622.7|618.7|621.87|617.87|27
1614011060000|2021-02-22 16:24:20|622.69|618.69|623.52|619.52|623.52|619.52|622.69|618.69|30
1614011070000|2021-02-22 16:24:30|623.46|619.46|622.83|618.83|623.46|619.46|622.4|618.4|32
1614011080000|2021-02-22 16:24:40|622.85|618.85|622.49|618.49|623.06|619.06|622.48|618.48|27
1614011090000|2021-02-22 16:24:50|622.45|618.45|622.33|618.33|622.62|618.62|622.33|618.33|24
1614011100000|2021-02-22 16:25:00|622.27|618.27|621.37|617.37|622.32|618.32|621.36|617.36|27
1614011110000|2021-02-22 16:25:10|621.4|617.4|621.28|617.28|621.43|617.43|621.28|617.28|21
1614011120000|2021-02-22 16:25:20|621.27|617.27|620.69|616.69|621.27|617.27|620.68|616.68|25
1614011130000|2021-02-22 16:25:30|620.68|616.68|620.35|616.35|620.78|616.78|620.35|616.35|22
1614011140000|2021-02-22 16:25:40|620.36|616.36|621.12|617.12|621.29|617.29|620.36|616.36|31
1614011150000|2021-02-22 16:25:50|621.19|617.19|620.76|616.76|621.72|617.72|620.7|616.7|33
1614011160000|2021-02-22 16:26:00|620.77|616.77|620.7|616.7|620.83|616.83|620.62|616.62|28
1614011170000|2021-02-22 16:26:10|620.69|616.69|620.18|616.18|620.69|616.69|620.11|616.11|25
1614011180000|2021-02-22 16:26:20|620.17|616.17|619.96|615.96|620.22|616.22|619.96|615.96|17
1614011190000|2021-02-22 16:26:30|619.86|615.86|620.1|616.1|620.24|616.24|619.85|615.85|25
1614011200000|2021-02-22 16:26:40|619.89|615.89|618.78|614.78|620|616|618.78|614.78|32
1614011210000|2021-02-22 16:26:50|619.27|615.27|618.47|614.47|619.96|615.96|618.37|614.37|32
1614011220000|2021-02-22 16:27:00|619.17|615.17|620.04|616.04|620.04|616.04|618.4|614.4|30
1614011230000|2021-02-22 16:27:10|620.13|616.13|618.85|614.85|620.37|616.37|618.85|614.85|33
1614011240000|2021-02-22 16:27:20|618.77|614.77|619.02|615.02|619.4|615.4|618.77|614.77|26
1614011250000|2021-02-22 16:27:30|619.06|615.06|618.7|614.7|619.06|615.06|618.7|614.7|18
1614011260000|2021-02-22 16:27:40|618.65|614.65|618.16|614.16|618.65|614.65|618.16|614.16|16
1614011270000|2021-02-22 16:27:50|618.14|614.14|617.36|613.36|618.18|614.18|617.36|613.36|22
1614011280000|2021-02-22 16:28:00|617.27|613.27|617.46|613.46|617.48|613.48|617.25|613.25|19
1614011290000|2021-02-22 16:28:10|617.47|613.47|617.17|613.17|617.47|613.47|617.16|613.16|22
1614011300000|2021-02-22 16:28:20|617.15|613.15|616.95|612.95|617.21|613.21|616.95|612.95|22
1614011310000|2021-02-22 16:28:30|617.06|613.06|617.13|613.13|617.26|613.26|617.06|613.06|23
1614011320000|2021-02-22 16:28:40|617.12|613.12|617.93|613.93|617.93|613.93|617.12|613.12|24
1614011330000|2021-02-22 16:28:50|617.94|613.94|618.48|614.48|618.58|614.58|617.94|613.94|34
1614011340000|2021-02-22 16:29:00|618.43|614.43|619.32|615.32|619.46|615.46|618.36|614.36|28
1614011350000|2021-02-22 16:29:10|619.33|615.33|619.37|615.37|619.46|615.46|619.15|615.15|25
1614011360000|2021-02-22 16:29:20|619.49|615.49|619.64|615.64|619.79|615.79|619.31|615.31|19
1614011370000|2021-02-22 16:29:30|619.65|615.65|619.26|615.26|619.69|615.69|619.13|615.13|31
1614011380000|2021-02-22 16:29:40|619.33|615.33|618.7|614.7|619.36|615.36|618.63|614.63|28
1614011390000|2021-02-22 16:29:50|618.84|614.84|618.99|614.99|618.99|614.99|618.33|614.33|34
1614011400000|2021-02-22 16:30:00|619.13|615.13|619.18|615.18|619.2|615.2|619.09|615.09|26
1614011410000|2021-02-22 16:30:10|619.17|615.17|619.22|615.22|619.45|615.45|619.17|615.17|22
1614011420000|2021-02-22 16:30:20|619.16|615.16|618.9|614.9|619.33|615.33|618.9|614.9|28
1614011430000|2021-02-22 16:30:30|618.88|614.88|618.88|614.88|619.09|615.09|618.26|614.26|31
1614011440000|2021-02-22 16:30:40|618.74|614.74|618.72|614.72|618.98|614.98|618.64|614.64|29
1614011450000|2021-02-22 16:30:50|618.86|614.86|617.63|613.63|618.86|614.86|617.63|613.63|22
1614011460000|2021-02-22 16:31:00|617.61|613.61|618.33|614.33|618.47|614.47|617.24|613.24|37
1614011470000|2021-02-22 16:31:10|618.37|614.37|617.8|613.8|618.55|614.55|617.8|613.8|30
1614011480000|2021-02-22 16:31:20|617.83|613.83|618.06|614.06|618.06|614.06|617.82|613.82|19
1614011490000|2021-02-22 16:31:30|618.09|614.09|619.58|615.58|619.58|615.58|618.09|614.09|32
1614011500000|2021-02-22 16:31:40|619.52|615.52|620.09|616.09|620.22|616.22|619.52|615.52|31
1614011510000|2021-02-22 16:31:50|620.03|616.03|620.19|616.19|620.39|616.39|619.98|615.98|26
1614011520000|2021-02-22 16:32:00|620.2|616.2|620.06|616.06|620.2|616.2|619.44|615.44|30
1614011530000|2021-02-22 16:32:10|620.07|616.07|620.88|616.88|620.9|616.9|620.05|616.05|34
1614011540000|2021-02-22 16:32:20|620.87|616.87|620.94|616.94|620.98|616.98|620.73|616.73|31
1614011550000|2021-02-22 16:32:30|620.96|616.96|621.52|617.52|621.52|617.52|620.96|616.96|26
1614011560000|2021-02-22 16:32:40|621.51|617.51|621.84|617.84|622.26|618.26|621.51|617.51|33
1614011570000|2021-02-22 16:32:50|621.81|617.81|622.51|618.51|622.51|618.51|621.38|617.38|33
1614011580000|2021-02-22 16:33:00|622.5|618.5|622.69|618.69|622.96|618.96|622.46|618.46|28
1614011590000|2021-02-22 16:33:10|622.7|618.7|622.99|618.99|622.99|618.99|622.52|618.52|29
1614011600000|2021-02-22 16:33:20|623.01|619.01|623.05|619.05|623.17|619.17|622.86|618.86|21
1614011610000|2021-02-22 16:33:30|623.06|619.06|622.75|618.75|623.23|619.23|622.74|618.74|29
1614011620000|2021-02-22 16:33:40|622.78|618.78|622.18|618.18|622.78|618.78|622.1|618.1|27
1614011630000|2021-02-22 16:33:50|622.2|618.2|622.13|618.13|622.64|618.64|622.12|618.12|30
1614011640000|2021-02-22 16:34:00|622.18|618.18|622.66|618.66|622.75|618.75|622.15|618.15|36
1614011650000|2021-02-22 16:34:10|622.71|618.71|622.91|618.91|623|619|622.63|618.63|31
1614011660000|2021-02-22 16:34:20|622.86|618.86|622.89|618.89|622.93|618.93|622.86|618.86|11
1614011670000|2021-02-22 16:34:30|622.9|618.9|623.45|619.45|623.45|619.45|622.9|618.9|25
1614011680000|2021-02-22 16:34:40|623.5|619.5|623.71|619.71|624.09|620.09|623.49|619.49|21
1614011690000|2021-02-22 16:34:50|623.73|619.73|623.42|619.42|623.75|619.75|623.05|619.05|27
1614011700000|2021-02-22 16:35:00|623.37|619.37|622.98|618.98|623.37|619.37|622.97|618.97|17
1614011710000|2021-02-22 16:35:10|622.95|618.95|623.01|619.01|623.23|619.23|622.95|618.95|31
1614011720000|2021-02-22 16:35:20|623.02|619.02|623.15|619.15|623.15|619.15|622.77|618.77|18
1614011730000|2021-02-22 16:35:30|623.09|619.09|623.13|619.13|623.16|619.16|623.04|619.04|19
1614011740000|2021-02-22 16:35:40|623.24|619.24|623.01|619.01|623.57|619.57|622.97|618.97|25
1614011750000|2021-02-22 16:35:50|623|619|622.95|618.95|623|619|622.95|618.95|6
1614011760000|2021-02-22 16:36:00|622.82|618.82|622.09|618.09|622.82|618.82|621.9|617.9|30
1614011770000|2021-02-22 16:36:10|622.07|618.07|620.93|616.93|622.08|618.08|620.86|616.86|35
1614011780000|2021-02-22 16:36:20|620.94|616.94|621.78|617.78|621.8|617.8|620.85|616.85|33
1614011790000|2021-02-22 16:36:30|621.77|617.77|621.43|617.43|622.25|618.25|621.33|617.33|38
1614011800000|2021-02-22 16:36:40|621.49|617.49|621.44|617.44|622.07|618.07|621.26|617.26|31
1614011810000|2021-02-22 16:36:50|621.47|617.47|621.25|617.25|621.54|617.54|621.07|617.07|29
1614011820000|2021-02-22 16:37:00|621.24|617.24|621.61|617.61|621.64|617.64|621.16|617.16|22
1614011830000|2021-02-22 16:37:10|621.65|617.65|621.91|617.91|622.02|618.02|621.65|617.65|20
1614011840000|2021-02-22 16:37:20|621.9|617.9|621.9|617.9|621.94|617.94|621.73|617.73|21
1614011850000|2021-02-22 16:37:30|621.71|617.71|621.69|617.69|622.03|618.03|621.67|617.67|19
1614011860000|2021-02-22 16:37:40|621.66|617.66|621.48|617.48|621.68|617.68|621.45|617.45|21
1614011870000|2021-02-22 16:37:50|621.5|617.5|620.77|616.77|621.6|617.6|620.71|616.71|28
1614011880000|2021-02-22 16:38:00|620.94|616.94|621.31|617.31|621.57|617.57|620.69|616.69|35
1614011890000|2021-02-22 16:38:10|621.29|617.29|621.13|617.13|621.59|617.59|621.05|617.05|29
1614011900000|2021-02-22 16:38:20|621.06|617.06|620.68|616.68|621.15|617.15|620.68|616.68|26
1614011910000|2021-02-22 16:38:30|620.63|616.63|621.37|617.37|621.37|617.37|620.49|616.49|33
1614011920000|2021-02-22 16:38:40|621.32|617.32|621.14|617.14|621.32|617.32|620.99|616.99|30
1614011930000|2021-02-22 16:38:50|621.26|617.26|620.42|616.42|621.26|617.26|620.42|616.42|22
1614011940000|2021-02-22 16:39:00|620.46|616.46|620.09|616.09|620.69|616.69|620.09|616.09|26
1614011950000|2021-02-22 16:39:10|620|616|620.24|616.24|620.31|616.31|620|616|19
1614011960000|2021-02-22 16:39:20|620.29|616.29|620.74|616.74|620.89|616.89|620.29|616.29|31
1614011970000|2021-02-22 16:39:30|620.75|616.75|621.17|617.17|621.33|617.33|620.75|616.75|23
1614011980000|2021-02-22 16:39:40|621.21|617.21|620.44|616.44|621.21|617.21|620.44|616.44|33
1614011990000|2021-02-22 16:39:50|620.34|616.34|620.7|616.7|620.86|616.86|620.34|616.34|24
1614012000000|2021-02-22 16:40:00|620.62|616.62|620.25|616.25|620.72|616.72|620.25|616.25|26
1614012010000|2021-02-22 16:40:10|620.32|616.32|620.63|616.63|620.63|616.63|620.11|616.11|27
1614012020000|2021-02-22 16:40:20|620.61|616.61|620.53|616.53|620.66|616.66|620.19|616.19|39
1614012030000|2021-02-22 16:40:30|620.45|616.45|620.49|616.49|621.03|617.03|620.45|616.45|33
1614012040000|2021-02-22 16:40:40|620.5|616.5|620.4|616.4|620.54|616.54|620.22|616.22|29
1614012050000|2021-02-22 16:40:50|620.43|616.43|620.12|616.12|620.49|616.49|620.12|616.12|25
1614012060000|2021-02-22 16:41:00|620.15|616.15|620.42|616.42|620.45|616.45|619.79|615.79|26
1614012070000|2021-02-22 16:41:10|620.44|616.44|620.81|616.81|620.91|616.91|620.26|616.26|33
1614012080000|2021-02-22 16:41:20|620.8|616.8|620.8|616.8|620.83|616.83|620.73|616.73|15
1614012090000|2021-02-22 16:41:30|620.81|616.81|620.75|616.75|621|617|620.68|616.68|29
1614012100000|2021-02-22 16:41:40|620.69|616.69|620.25|616.25|620.77|616.77|620.25|616.25|27
1614012110000|2021-02-22 16:41:50|620.24|616.24|620.24|616.24|620.35|616.35|620.15|616.15|28
1614012120000|2021-02-22 16:42:00|620.25|616.25|619.95|615.95|620.25|616.25|619.91|615.91|15
1614012130000|2021-02-22 16:42:10|619.94|615.94|620.66|616.66|620.66|616.66|619.74|615.74|25
1614012140000|2021-02-22 16:42:20|620.7|616.7|620.34|616.34|620.96|616.96|620.29|616.29|27
1614012150000|2021-02-22 16:42:30|620.25|616.25|620.37|616.37|620.55|616.55|620.13|616.13|25
1614012160000|2021-02-22 16:42:40|620.1|616.1|620.67|616.67|620.7|616.7|620.04|616.04|30
1614012170000|2021-02-22 16:42:50|620.73|616.73|621.12|617.12|621.21|617.21|620.71|616.71|29
1614012180000|2021-02-22 16:43:00|621.06|617.06|621.37|617.37|621.37|617.37|620.84|616.84|22
1614012190000|2021-02-22 16:43:10|621.39|617.39|622.3|618.3|622.3|618.3|621.39|617.39|29
1614012200000|2021-02-22 16:43:20|622.33|618.33|622.7|618.7|622.7|618.7|622.33|618.33|23
1614012210000|2021-02-22 16:43:30|622.69|618.69|622.68|618.68|622.87|618.87|622.65|618.65|16
1614012220000|2021-02-22 16:43:40|622.62|618.62|622.21|618.21|622.65|618.65|622.02|618.02|23
1614012230000|2021-02-22 16:43:50|622.23|618.23|622.06|618.06|622.38|618.38|622.06|618.06|18
1614012240000|2021-02-22 16:44:00|622.11|618.11|621.36|617.36|622.17|618.17|621.36|617.36|31
1614012250000|2021-02-22 16:44:10|621.37|617.37|621.21|617.21|621.44|617.44|621.21|617.21|15
1614012260000|2021-02-22 16:44:20|621.24|617.24|620.82|616.82|621.24|617.24|620.54|616.54|28
1614012270000|2021-02-22 16:44:30|620.81|616.81|620.6|616.6|621.04|617.04|620.09|616.09|28
1614012280000|2021-02-22 16:44:40|620.47|616.47|620.81|616.81|620.82|616.82|620.47|616.47|21
1614012290000|2021-02-22 16:44:50|620.84|616.84|620.96|616.96|621.03|617.03|620.65|616.65|23
1614012300000|2021-02-22 16:45:00|620.95|616.95|620.32|616.32|620.99|616.99|620.32|616.32|25
1614012310000|2021-02-22 16:45:10|620.45|616.45|620.58|616.58|620.63|616.63|620.35|616.35|23
1614012320000|2021-02-22 16:45:20|620.56|616.56|620.67|616.67|620.69|616.69|620.4|616.4|15
1614012330000|2021-02-22 16:45:30|620.65|616.65|621.12|617.12|621.31|617.31|620.64|616.64|23
1614012340000|2021-02-22 16:45:40|621.14|617.14|621.08|617.08|621.16|617.16|620.98|616.98|16
1614012350000|2021-02-22 16:45:50|621.31|617.31|620.58|616.58|621.31|617.31|620.55|616.55|20
1614012360000|2021-02-22 16:46:00|620.6|616.6|620.63|616.63|620.63|616.63|620.43|616.43|18
1614012370000|2021-02-22 16:46:10|620.67|616.67|621.52|617.52|621.52|617.52|620.66|616.66|30
1614012380000|2021-02-22 16:46:20|621.53|617.53|621.93|617.93|621.93|617.93|621.42|617.42|24
1614012390000|2021-02-22 16:46:30|621.94|617.94|621.79|617.79|622.41|618.41|621.79|617.79|29
1614012400000|2021-02-22 16:46:40|621.82|617.82|622.24|618.24|622.28|618.28|621.67|617.67|34
1614012410000|2021-02-22 16:46:50|622.26|618.26|622.1|618.1|622.27|618.27|622.05|618.05|33
1614012420000|2021-02-22 16:47:00|622.18|618.18|623.43|619.43|623.49|619.49|622.18|618.18|29
1614012430000|2021-02-22 16:47:10|623.4|619.4|623.12|619.12|623.44|619.44|622.99|618.99|24
1614012440000|2021-02-22 16:47:20|623.13|619.13|623.13|619.13|623.25|619.25|623.03|619.03|32
1614012450000|2021-02-22 16:47:30|623.14|619.14|622.72|618.72|623.17|619.17|622.72|618.72|28
1614012460000|2021-02-22 16:47:40|622.77|618.77|622.56|618.56|622.77|618.77|622.44|618.44|30
1614012470000|2021-02-22 16:47:50|622.57|618.57|622.08|618.08|622.57|618.57|622.06|618.06|19
1614012480000|2021-02-22 16:48:00|622.06|618.06|622.47|618.47|622.58|618.58|622.04|618.04|25
1614012490000|2021-02-22 16:48:10|622.78|618.78|622.34|618.34|622.78|618.78|622.34|618.34|28
1614012500000|2021-02-22 16:48:20|622.4|618.4|622.25|618.25|622.49|618.49|622.21|618.21|25
1614012510000|2021-02-22 16:48:30|622.22|618.22|622.15|618.15|622.22|618.22|622.05|618.05|18
1614012520000|2021-02-22 16:48:40|622.11|618.11|621.8|617.8|622.16|618.16|621.8|617.8|16
1614012530000|2021-02-22 16:48:50|621.81|617.81|621.42|617.42|621.81|617.81|621.37|617.37|21
1614012540000|2021-02-22 16:49:00|621.47|617.47|621.29|617.29|621.47|617.47|620.98|616.98|16
1614012550000|2021-02-22 16:49:10|621.23|617.23|620.73|616.73|621.34|617.34|620.73|616.73|18
1614012560000|2021-02-22 16:49:20|620.66|616.66|619.83|615.83|620.72|616.72|619.79|615.79|26
1614012570000|2021-02-22 16:49:30|619.63|615.63|620.2|616.2|620.63|616.63|619.63|615.63|30
1614012580000|2021-02-22 16:49:40|620.22|616.22|620.04|616.04|620.37|616.37|619.89|615.89|30
1614012590000|2021-02-22 16:49:50|620.14|616.14|619.68|615.68|620.22|616.22|619.62|615.62|31
1614012600000|2021-02-22 16:50:00|619.67|615.67|620.01|616.01|620.07|616.07|619.6|615.6|25
1614012610000|2021-02-22 16:50:10|620.11|616.11|619.96|615.96|620.31|616.31|619.84|615.84|27
1614012620000|2021-02-22 16:50:20|619.93|615.93|619.92|615.92|619.99|615.99|619.74|615.74|16
1614012630000|2021-02-22 16:50:30|619.89|615.89|619.85|615.85|619.9|615.9|619.85|615.85|16
1614012640000|2021-02-22 16:50:40|619.86|615.86|619.85|615.85|619.92|615.92|619.83|615.83|21
1614012650000|2021-02-22 16:50:50|619.84|615.84|619|615|619.84|615.84|619|615|25
1614012660000|2021-02-22 16:51:00|618.81|614.81|619.23|615.23|619.28|615.28|618.68|614.68|29
1614012670000|2021-02-22 16:51:10|619.27|615.27|619.17|615.17|619.32|615.32|619.17|615.17|27
1614012680000|2021-02-22 16:51:20|619.16|615.16|619.04|615.04|619.18|615.18|619.02|615.02|21
1614012690000|2021-02-22 16:51:30|619.05|615.05|619.45|615.45|619.5|615.5|619.05|615.05|23
1614012700000|2021-02-22 16:51:40|619.44|615.44|619.08|615.08|619.44|615.44|618.87|614.87|30
1614012710000|2021-02-22 16:51:50|618.99|614.99|619.1|615.1|619.81|615.81|618.98|614.98|29
1614012720000|2021-02-22 16:52:00|619.17|615.17|619.48|615.48|619.7|615.7|619.08|615.08|30
1614012730000|2021-02-22 16:52:10|619.41|615.41|618.91|614.91|619.88|615.88|618.9|614.9|30
1614012740000|2021-02-22 16:52:20|618.93|614.93|619.16|615.16|619.48|615.48|618.88|614.88|23
1614012750000|2021-02-22 16:52:30|619.21|615.21|619.79|615.79|619.79|615.79|619.21|615.21|21
1614012760000|2021-02-22 16:52:40|619.72|615.72|619.77|615.77|620.22|616.22|619.6|615.6|34
1614012770000|2021-02-22 16:52:50|619.79|615.79|619.47|615.47|619.81|615.81|619.39|615.39|19
1614012780000|2021-02-22 16:53:00|619.46|615.46|619.27|615.27|619.76|615.76|619.27|615.27|26
1614012790000|2021-02-22 16:53:10|619.28|615.28|618.53|614.53|619.31|615.31|618.46|614.46|27
1614012800000|2021-02-22 16:53:20|618.54|614.54|618.8|614.8|619.05|615.05|618.44|614.44|25
1614012810000|2021-02-22 16:53:30|618.82|614.82|618.93|614.93|618.93|614.93|618.72|614.72|19
1614012820000|2021-02-22 16:53:40|618.85|614.85|618.69|614.69|618.85|614.85|618.6|614.6|25
1614012830000|2021-02-22 16:53:50|618.67|614.67|618.15|614.15|618.71|614.71|618.15|614.15|27
1614012840000|2021-02-22 16:54:00|618.06|614.06|618.01|614.01|618.29|614.29|618.01|614.01|23
1614012850000|2021-02-22 16:54:10|617.98|613.98|617.59|613.59|618.05|614.05|617.36|613.36|31
1614012860000|2021-02-22 16:54:20|617.57|613.57|616.23|612.23|617.75|613.75|616.21|612.21|27
1614012870000|2021-02-22 16:54:30|616.3|612.3|616.54|612.54|616.63|612.63|616.3|612.3|31
1614012880000|2021-02-22 16:54:40|616.46|612.46|615.09|611.09|616.46|612.46|614.99|610.99|33
1614012890000|2021-02-22 16:54:50|614.95|610.95|614.11|610.11|614.95|610.95|613.94|609.94|32
1614012900000|2021-02-22 16:55:00|614.2|610.2|615.02|611.02|615.3|611.3|614|610|31
1614012910000|2021-02-22 16:55:10|615.06|611.06|614.72|610.72|615.07|611.07|614.42|610.42|29
1614012920000|2021-02-22 16:55:20|614.75|610.75|615.32|611.32|615.59|611.59|614.75|610.75|35
1614012930000|2021-02-22 16:55:30|615.3|611.3|615.9|611.9|615.94|611.94|614.8|610.8|32
1614012940000|2021-02-22 16:55:40|615.91|611.91|615.37|611.37|616.04|612.04|614.95|610.95|29
1614012950000|2021-02-22 16:55:50|615.73|611.73|615.79|611.79|616.17|612.17|615.25|611.25|31
1614012960000|2021-02-22 16:56:00|615.77|611.77|615.2|611.2|615.87|611.87|615.01|611.01|17
1614012970000|2021-02-22 16:56:10|615.25|611.25|614.95|610.95|615.34|611.34|614.85|610.85|27
1614012980000|2021-02-22 16:56:20|614.87|610.87|615.33|611.33|615.59|611.59|614.87|610.87|34
1614012990000|2021-02-22 16:56:30|615.4|611.4|615.47|611.47|616.09|612.09|615.33|611.33|30
1614013000000|2021-02-22 16:56:40|615.48|611.48|615.83|611.83|615.97|611.97|615.41|611.41|27
1614013010000|2021-02-22 16:56:50|615.82|611.82|615.64|611.64|615.82|611.82|615.55|611.55|16
1614013020000|2021-02-22 16:57:00|615.69|611.69|614.69|610.69|615.69|611.69|614.68|610.68|31
1614013030000|2021-02-22 16:57:10|614.68|610.68|614.43|610.43|614.68|610.68|614.39|610.39|17
1614013040000|2021-02-22 16:57:20|614.35|610.35|614.55|610.55|614.61|610.61|614.35|610.35|24
1614013050000|2021-02-22 16:57:30|614.58|610.58|614.74|610.74|615.37|611.37|614.58|610.58|34
1614013060000|2021-02-22 16:57:40|614.81|610.81|614.6|610.6|614.87|610.87|614.58|610.58|31
1614013070000|2021-02-22 16:57:50|614.57|610.57|614.51|610.51|614.65|610.65|614.51|610.51|21
1614013080000|2021-02-22 16:58:00|614.54|610.54|614.11|610.11|614.54|610.54|613.63|609.63|34
1614013090000|2021-02-22 16:58:10|614.19|610.19|614.22|610.22|614.51|610.51|614.19|610.19|28
1614013100000|2021-02-22 16:58:20|614.25|610.25|615.08|611.08|615.11|611.11|614.25|610.25|31
1614013110000|2021-02-22 16:58:30|614.79|610.79|614.93|610.93|615.12|611.12|614.65|610.65|24
1614013120000|2021-02-22 16:58:40|614.92|610.92|614.91|610.91|614.92|610.92|614.71|610.71|18
1614013130000|2021-02-22 16:58:50|614.89|610.89|615.29|611.29|615.36|611.36|614.69|610.69|27
1614013140000|2021-02-22 16:59:00|615.2|611.2|615.64|611.64|615.64|611.64|615.15|611.15|28
1614013150000|2021-02-22 16:59:10|615.65|611.65|615.35|611.35|615.73|611.73|615.33|611.33|26
1614013160000|2021-02-22 16:59:20|615.33|611.33|615.02|611.02|615.39|611.39|615.02|611.02|19
1614013170000|2021-02-22 16:59:30|615.05|611.05|614.58|610.58|615.14|611.14|614.58|610.58|15
1614013180000|2021-02-22 16:59:40|614.57|610.57|614.32|610.32|614.59|610.59|614.31|610.31|14
1614013190000|2021-02-22 16:59:50|614.29|610.29|615.18|611.18|615.18|611.18|614.29|610.29|26
1614013200000|2021-02-22 17:00:00|615.13|611.13|615.41|611.41|615.41|611.41|614.69|610.69|34
1614013210000|2021-02-22 17:00:10|615.47|611.47|615.72|611.72|615.93|611.93|615.47|611.47|31
1614013220000|2021-02-22 17:00:20|615.61|611.61|614.85|610.85|615.64|611.64|614.79|610.79|19
1614013230000|2021-02-22 17:00:30|614.73|610.73|613.88|609.88|614.75|610.75|613.81|609.81|32
1614013240000|2021-02-22 17:00:40|613.84|609.84|613.77|609.77|614.18|610.18|613.48|609.48|27
1614013250000|2021-02-22 17:00:50|613.8|609.8|613.66|609.66|613.97|609.97|613.61|609.61|22
1614013260000|2021-02-22 17:01:00|613.65|609.65|613.48|609.48|613.89|609.89|613.38|609.38|31
1614013270000|2021-02-22 17:01:10|613.34|609.34|612.87|608.87|613.34|609.34|612.56|608.56|32
1614013280000|2021-02-22 17:01:20|612.83|608.83|611.83|607.83|612.88|608.88|611.52|607.52|38
1614013290000|2021-02-22 17:01:30|612.01|608.01|611.29|607.29|612.67|608.67|611.29|607.29|37
1614013300000|2021-02-22 17:01:40|611.33|607.33|611.03|607.03|611.54|607.54|610.66|606.66|31
1614013310000|2021-02-22 17:01:50|611.05|607.05|609.51|605.51|611.05|607.05|609|605|34
1614013320000|2021-02-22 17:02:00|609.42|605.42|610.49|606.49|610.93|606.93|609.3|605.3|34
1614013330000|2021-02-22 17:02:10|610.47|606.47|610.64|606.64|610.75|606.75|609.69|605.69|31
1614013340000|2021-02-22 17:02:20|610.59|606.59|610.29|606.29|610.64|606.64|610.21|606.21|34
1614013350000|2021-02-22 17:02:30|610.13|606.13|609.07|605.07|610.13|606.13|609.07|605.07|35
1614013360000|2021-02-22 17:02:40|609.06|605.06|608.58|604.58|609.06|605.06|608.3|604.3|28
1614013370000|2021-02-22 17:02:50|608.73|604.73|608.84|604.84|609.05|605.05|608.39|604.39|32
1614013380000|2021-02-22 17:03:00|608.76|604.76|609.59|605.59|609.59|605.59|608.75|604.75|31
1614013390000|2021-02-22 17:03:10|609.75|605.75|609.68|605.68|610.08|606.08|609.47|605.47|35
1614013400000|2021-02-22 17:03:20|609.7|605.7|610.01|606.01|610.2|606.2|609.7|605.7|33
1614013410000|2021-02-22 17:03:30|610.03|606.03|610.26|606.26|610.43|606.43|610.03|606.03|21
1614013420000|2021-02-22 17:03:40|610.4|606.4|610.6|606.6|610.6|606.6|610.06|606.06|21
1614013430000|2021-02-22 17:03:50|610.44|606.44|610.7|606.7|610.7|606.7|610.15|606.15|29
1614013440000|2021-02-22 17:04:00|610.69|606.69|610.67|606.67|610.69|606.69|610.37|606.37|23
1614013450000|2021-02-22 17:04:10|610.71|606.71|611.54|607.54|612.09|608.09|610.71|606.71|33
1614013460000|2021-02-22 17:04:20|611.43|607.43|612.23|608.23|612.23|608.23|611.41|607.41|27
1614013470000|2021-02-22 17:04:30|612.25|608.25|612.59|608.59|612.66|608.66|611.99|607.99|25
1614013480000|2021-02-22 17:04:40|612.63|608.63|613.08|609.08|613.2|609.2|612.52|608.52|23
1614013490000|2021-02-22 17:04:50|612.89|608.89|612.72|608.72|612.93|608.93|612.42|608.42|32
1614013500000|2021-02-22 17:05:00|612.55|608.55|612.64|608.64|612.64|608.64|611.8|607.8|27
1614013510000|2021-02-22 17:05:10|612.67|608.67|612.82|608.82|613.1|609.1|612.67|608.67|26
1614013520000|2021-02-22 17:05:20|612.73|608.73|613.4|609.4|613.72|609.72|612.73|608.73|33
1614013530000|2021-02-22 17:05:30|613.37|609.37|612.98|608.98|613.79|609.79|612.85|608.85|27
1614013540000|2021-02-22 17:05:40|612.89|608.89|612.36|608.36|612.97|608.97|612.23|608.23|33
1614013550000|2021-02-22 17:05:50|612.45|608.45|612.42|608.42|612.68|608.68|612.16|608.16|25
1614013560000|2021-02-22 17:06:00|612.4|608.4|610.96|606.96|612.45|608.45|610.96|606.96|35
1614013570000|2021-02-22 17:06:10|610.95|606.95|610.03|606.03|610.95|606.95|609.92|605.92|34
1614013580000|2021-02-22 17:06:20|610.02|606.02|610.91|606.91|610.91|606.91|609.93|605.93|32
1614013590000|2021-02-22 17:06:30|610.83|606.83|611.35|607.35|611.72|607.72|610.65|606.65|36
1614013600000|2021-02-22 17:06:40|611.29|607.29|610.56|606.56|611.31|607.31|610.27|606.27|36
1614013610000|2021-02-22 17:06:50|610.59|606.59|609.9|605.9|611.48|607.48|609.87|605.87|33
1614013620000|2021-02-22 17:07:00|609.84|605.84|609.35|605.35|609.84|605.84|609.31|605.31|32
1614013630000|2021-02-22 17:07:10|609.36|605.36|609.73|605.73|609.73|605.73|609.35|605.35|16
1614013640000|2021-02-22 17:07:20|609.79|605.79|610.82|606.82|610.82|606.82|609.79|605.79|30
1614013650000|2021-02-22 17:07:30|610.91|606.91|610.91|606.91|611|607|610.37|606.37|32
1614013660000|2021-02-22 17:07:40|610.92|606.92|611.03|607.03|611.06|607.06|610.77|606.77|24
1614013670000|2021-02-22 17:07:50|611.05|607.05|610.94|606.94|611.09|607.09|610.66|606.66|29
1614013680000|2021-02-22 17:08:00|610.93|606.93|611.76|607.76|611.85|607.85|610.93|606.93|30
1614013690000|2021-02-22 17:08:10|611.78|607.78|612.25|608.25|612.25|608.25|611.78|607.78|28
1614013700000|2021-02-22 17:08:20|612.33|608.33|612.17|608.17|612.62|608.62|612.06|608.06|30
1614013710000|2021-02-22 17:08:30|612.18|608.18|611.18|607.18|612.29|608.29|611.18|607.18|31
1614013720000|2021-02-22 17:08:40|611.19|607.19|610.53|606.53|611.6|607.6|610.53|606.53|35
1614013730000|2021-02-22 17:08:50|610.52|606.52|610.41|606.41|610.71|606.71|610.22|606.22|26
1614013740000|2021-02-22 17:09:00|610.4|606.4|608.91|604.91|610.4|606.4|608.91|604.91|29
1614013750000|2021-02-22 17:09:10|608.95|604.95|609.34|605.34|609.89|605.89|608.95|604.95|36
1614013760000|2021-02-22 17:09:20|609.44|605.44|608.89|604.89|609.68|605.68|608.89|604.89|29
1614013770000|2021-02-22 17:09:30|608.94|604.94|609.07|605.07|609.36|605.36|608.67|604.67|30
1614013780000|2021-02-22 17:09:40|609.12|605.12|609.33|605.33|609.67|605.67|608.85|604.85|34
1614013790000|2021-02-22 17:09:50|609.32|605.32|609.4|605.4|609.72|605.72|609.19|605.19|30
1614013800000|2021-02-22 17:10:00|609.31|605.31|609.89|605.89|610.49|606.49|609.31|605.31|34
1614013810000|2021-02-22 17:10:10|609.86|605.86|610.13|606.13|610.24|606.24|609.66|605.66|29
1614013820000|2021-02-22 17:10:20|610.12|606.12|610.13|606.13|610.21|606.21|609.46|605.46|32
1614013830000|2021-02-22 17:10:30|610.09|606.09|610.33|606.33|610.33|606.33|609.53|605.53|33
1614013840000|2021-02-22 17:10:40|610.3|606.3|609.99|605.99|610.57|606.57|609.97|605.97|33
1614013850000|2021-02-22 17:10:50|609.97|605.97|609.37|605.37|610.27|606.27|609.37|605.37|34
1614013860000|2021-02-22 17:11:00|609.27|605.27|609.04|605.04|609.73|605.73|608.99|604.99|30
1614013870000|2021-02-22 17:11:10|608.99|604.99|608.71|604.71|608.99|604.99|608.64|604.64|22
1614013880000|2021-02-22 17:11:20|608.78|604.78|608.13|604.13|608.89|604.89|608|604|34
1614013890000|2021-02-22 17:11:30|608.11|604.11|607.28|603.28|608.15|604.15|607.27|603.27|34
1614013900000|2021-02-22 17:11:40|607.34|603.34|606.72|602.72|607.34|603.34|606.63|602.63|30
1614013910000|2021-02-22 17:11:50|606.58|602.58|607.12|603.12|607.51|603.51|606.34|602.34|34
1614013920000|2021-02-22 17:12:00|607.06|603.06|606.74|602.74|607.16|603.16|606.34|602.34|33
1614013930000|2021-02-22 17:12:10|606.78|602.78|607.34|603.34|607.36|603.36|606.63|602.63|36
1614013940000|2021-02-22 17:12:20|607.32|603.32|607.44|603.44|607.44|603.44|606.96|602.96|28
1614013950000|2021-02-22 17:12:30|607.32|603.32|606.98|602.98|607.49|603.49|606.72|602.72|27
1614013960000|2021-02-22 17:12:40|606.6|602.6|606.34|602.34|606.85|602.85|606.27|602.27|17
1614013970000|2021-02-22 17:12:50|606.27|602.27|605.8|601.8|606.42|602.42|605.78|601.78|29
1614013980000|2021-02-22 17:13:00|605.82|601.82|605.43|601.43|605.85|601.85|605.34|601.34|18
1614013990000|2021-02-22 17:13:10|605.44|601.44|605.09|601.09|605.57|601.57|605|601|27
1614014000000|2021-02-22 17:13:20|604.95|600.95|605.36|601.36|605.79|601.79|604.95|600.95|36
1614014010000|2021-02-22 17:13:30|605.37|601.37|603.85|599.85|605.37|601.37|603.85|599.85|32
1614014020000|2021-02-22 17:13:40|603.75|599.75|604.11|600.11|604.24|600.24|603.48|599.48|36
1614014030000|2021-02-22 17:13:50|604.08|600.08|603.27|599.27|604.08|600.08|603.12|599.12|25
1614014040000|2021-02-22 17:14:00|603.14|599.14|601.28|597.28|603.27|599.27|601.28|597.28|22
1614014050000|2021-02-22 17:14:10|601.24|597.24|601.26|597.26|601.86|597.86|601.13|597.13|31
1614014060000|2021-02-22 17:14:20|601.24|597.24|601.46|597.46|602.01|598.01|601.17|597.17|31
1614014070000|2021-02-22 17:14:30|601.45|597.45|602.73|598.73|602.77|598.77|601.45|597.45|24
1614014080000|2021-02-22 17:14:40|602.83|598.83|602.47|598.47|603|599|602.25|598.25|25
1614014090000|2021-02-22 17:14:50|602.49|598.49|602.15|598.15|602.92|598.92|602.15|598.15|27
1614014100000|2021-02-22 17:15:00|602.23|598.23|603.25|599.25|603.25|599.25|602.22|598.22|26
1614014110000|2021-02-22 17:15:10|603.24|599.24|604.39|600.39|604.41|600.41|603.12|599.12|19
1614014120000|2021-02-22 17:15:20|604.49|600.49|605.47|601.47|605.57|601.57|604.49|600.49|21
1614014130000|2021-02-22 17:15:30|605.51|601.51|604.52|600.52|605.69|601.69|604.32|600.32|20
1614014140000|2021-02-22 17:15:40|604.68|600.68|605.28|601.28|605.4|601.4|604.68|600.68|23
1614014150000|2021-02-22 17:15:50|605.29|601.29|605.73|601.73|605.73|601.73|605.26|601.26|20
1614014160000|2021-02-22 17:16:00|605.75|601.75|604.97|600.97|605.75|601.75|604.89|600.89|21
1614014170000|2021-02-22 17:16:10|604.94|600.94|604.4|600.4|604.94|600.94|604.36|600.36|22
1614014180000|2021-02-22 17:16:20|604.45|600.45|604.32|600.32|604.45|600.45|604.29|600.29|15
1614014190000|2021-02-22 17:16:30|604.44|600.44|604.36|600.36|604.48|600.48|604.29|600.29|24
1614014200000|2021-02-22 17:16:40|604.29|600.29|604.48|600.48|604.5|600.5|603.96|599.96|25
1614014210000|2021-02-22 17:16:50|604.49|600.49|604.64|600.64|604.65|600.65|604.43|600.43|24
1614014220000|2021-02-22 17:17:00|604.66|600.66|605.47|601.47|605.53|601.53|604.66|600.66|19
1614014230000|2021-02-22 17:17:10|605.48|601.48|606.57|602.57|606.59|602.59|605.48|601.48|24
1614014240000|2021-02-22 17:17:20|606.55|602.55|605.9|601.9|606.69|602.69|605.84|601.84|21
1614014250000|2021-02-22 17:17:30|605.95|601.95|607.13|603.13|607.13|603.13|605.95|601.95|30
1614014260000|2021-02-22 17:17:40|607.01|603.01|607.4|603.4|607.4|603.4|606.74|602.74|19
1614014270000|2021-02-22 17:17:50|607.34|603.34|607.56|603.56|607.56|603.56|607.34|603.34|11
1614014280000|2021-02-22 17:18:00|607.57|603.57|607.06|603.06|607.84|603.84|607.06|603.06|18
1614014290000|2021-02-22 17:18:10|607.22|603.22|607.37|603.37|607.65|603.65|607.12|603.12|17
1614014300000|2021-02-22 17:18:20|607.32|603.32|607.76|603.76|608.06|604.06|607.31|603.31|25
1614014310000|2021-02-22 17:18:30|607.52|603.52|607.46|603.46|607.8|603.8|607|603|19
1614014320000|2021-02-22 17:18:40|606.8|602.8|606.53|602.53|606.94|602.94|606.53|602.53|20
1614014330000|2021-02-22 17:18:50|606.52|602.52|605.67|601.67|606.52|602.52|605.56|601.56|18
1614014340000|2021-02-22 17:19:00|605.79|601.79|605.77|601.77|605.8|601.8|605.76|601.76|7
1614014350000|2021-02-22 17:19:10|605.76|601.76|605.86|601.86|606.03|602.03|605.68|601.68|27
1614014360000|2021-02-22 17:19:20|605.81|601.81|604.89|600.89|605.95|601.95|604.79|600.79|20
1614014370000|2021-02-22 17:19:30|604.88|600.88|604.36|600.36|605.06|601.06|604.3|600.3|24
1614014380000|2021-02-22 17:19:40|604.38|600.38|604.53|600.53|604.78|600.78|604.23|600.23|26
1614014390000|2021-02-22 17:19:50|604.49|600.49|604.36|600.36|605.14|601.14|604.31|600.31|27
1614014400000|2021-02-22 17:20:00|604.45|600.45|604.04|600.04|604.45|600.45|604|600|17
1614014410000|2021-02-22 17:20:10|604|600|603.93|599.93|604.06|600.06|603.64|599.64|23
1614014420000|2021-02-22 17:20:20|603.95|599.95|603.37|599.37|603.99|599.99|603.37|599.37|11
1614014430000|2021-02-22 17:20:30|603.35|599.35|603.9|599.9|604.03|600.03|603.35|599.35|13
1614014440000|2021-02-22 17:20:40|603.94|599.94|604.28|600.28|604.28|600.28|603.72|599.72|24
1614014450000|2021-02-22 17:20:50|604.3|600.3|605.37|601.37|605.44|601.44|604.3|600.3|21
1614014460000|2021-02-22 17:21:00|605.39|601.39|605.71|601.71|605.75|601.75|605.31|601.31|18
1614014470000|2021-02-22 17:21:10|605.96|601.96|606.14|602.14|606.29|602.29|605.77|601.77|16
1614014480000|2021-02-22 17:21:20|606.15|602.15|606.6|602.6|606.68|602.68|606.12|602.12|20
1614014490000|2021-02-22 17:21:30|606.73|602.73|606.69|602.69|607|603|606.41|602.41|27
1614014500000|2021-02-22 17:21:40|606.74|602.74|607.56|603.56|607.56|603.56|606.74|602.74|25
1614014510000|2021-02-22 17:21:50|607.58|603.58|606.87|602.87|607.61|603.61|606.74|602.74|23
1614014520000|2021-02-22 17:22:00|606.88|602.88|606.79|602.79|607.09|603.09|606.57|602.57|26
1614014530000|2021-02-22 17:22:10|606.81|602.81|606.79|602.79|606.92|602.92|606.18|602.18|25
1614014540000|2021-02-22 17:22:20|606.84|602.84|606.71|602.71|607.02|603.02|606.58|602.58|29
1614014550000|2021-02-22 17:22:30|606.69|602.69|606.77|602.77|607.05|603.05|606.69|602.69|22
1614014560000|2021-02-22 17:22:40|606.66|602.66|607.17|603.17|607.17|603.17|606.66|602.66|17
1614014570000|2021-02-22 17:22:50|607.15|603.15|607.06|603.06|607.36|603.36|606.97|602.97|13
1614014580000|2021-02-22 17:23:00|607.02|603.02|606.97|602.97|607.06|603.06|606.91|602.91|16
1614014590000|2021-02-22 17:23:10|606.95|602.95|606.78|602.78|606.95|602.95|606.33|602.33|30
1614014600000|2021-02-22 17:23:20|606.75|602.75|606|602|606.81|602.81|605.98|601.98|29
1614014610000|2021-02-22 17:23:30|606.02|602.02|606.08|602.08|606.16|602.16|605.82|601.82|21
1614014620000|2021-02-22 17:23:40|606.07|602.07|605.47|601.47|606.35|602.35|605.35|601.35|27
1614014630000|2021-02-22 17:23:50|605.46|601.46|605.04|601.04|605.46|601.46|605.01|601.01|24
1614014640000|2021-02-22 17:24:00|605.05|601.05|605.58|601.58|605.58|601.58|605.04|601.04|22
1614014650000|2021-02-22 17:24:10|605.61|601.61|605.04|601.04|605.63|601.63|605.04|601.04|21
1614014660000|2021-02-22 17:24:20|605.03|601.03|605.31|601.31|605.54|601.54|605.03|601.03|13
1614014670000|2021-02-22 17:24:30|605.15|601.15|604.99|600.99|605.21|601.21|604.8|600.8|15
1614014680000|2021-02-22 17:24:40|604.9|600.9|605.64|601.64|605.67|601.67|604.9|600.9|20
1614014690000|2021-02-22 17:24:50|605.59|601.59|605.85|601.85|605.85|601.85|605.16|601.16|20
1614014700000|2021-02-22 17:25:00|605.81|601.81|606.79|602.79|606.79|602.79|605.81|601.81|27
1614014710000|2021-02-22 17:25:10|606.87|602.87|607.5|603.5|607.77|603.77|606.87|602.87|22
1614014720000|2021-02-22 17:25:20|607.58|603.58|607.39|603.39|608.07|604.07|607.39|603.39|25
1614014730000|2021-02-22 17:25:30|607.32|603.32|607.3|603.3|607.56|603.56|607.29|603.29|15
1614014740000|2021-02-22 17:25:40|607.4|603.4|607.68|603.68|607.68|603.68|607.4|603.4|14
1614014750000|2021-02-22 17:25:50|607.74|603.74|608.18|604.18|608.28|604.28|607.74|603.74|17
1614014760000|2021-02-22 17:26:00|607.93|603.93|608.19|604.19|608.22|604.22|607.8|603.8|22
1614014770000|2021-02-22 17:26:10|608.13|604.13|608.61|604.61|608.61|604.61|608.03|604.03|18
1614014780000|2021-02-22 17:26:20|608.62|604.62|608.34|604.34|608.72|604.72|608.22|604.22|17
1614014790000|2021-02-22 17:26:30|608.3|604.3|608.42|604.42|608.48|604.48|608.27|604.27|14
1614014800000|2021-02-22 17:26:40|608.4|604.4|608.27|604.27|608.4|604.4|607.93|603.93|18
1614014810000|2021-02-22 17:26:50|608.24|604.24|608.3|604.3|608.3|604.3|608.19|604.19|17
1614014820000|2021-02-22 17:27:00|608.29|604.29|608.65|604.65|608.65|604.65|608.25|604.25|21
1614014830000|2021-02-22 17:27:10|608.82|604.82|608.28|604.28|608.85|604.85|608.24|604.24|23
1614014840000|2021-02-22 17:27:20|608.26|604.26|608.29|604.29|608.43|604.43|608.21|604.21|18
1614014850000|2021-02-22 17:27:30|608.23|604.23|608.22|604.22|608.33|604.33|608.2|604.2|18
1614014860000|2021-02-22 17:27:40|608.27|604.27|608.23|604.23|608.35|604.35|608.19|604.19|20
1614014870000|2021-02-22 17:27:50|608.14|604.14|607.86|603.86|608.27|604.27|607.78|603.78|27
1614014880000|2021-02-22 17:28:00|607.82|603.82|607.6|603.6|607.9|603.9|607.57|603.57|28
1614014890000|2021-02-22 17:28:10|607.46|603.46|606.94|602.94|607.51|603.51|606.68|602.68|37
1614014900000|2021-02-22 17:28:20|606.97|602.97|606.58|602.58|607.36|603.36|606.53|602.53|35
1614014910000|2021-02-22 17:28:30|606.54|602.54|606.9|602.9|606.94|602.94|606.53|602.53|20
1614014920000|2021-02-22 17:28:40|606.91|602.91|606.76|602.76|606.98|602.98|606.56|602.56|29
1614014930000|2021-02-22 17:28:50|606.71|602.71|605.91|601.91|606.71|602.71|605.91|601.91|30
1614014940000|2021-02-22 17:29:00|605.92|601.92|606.88|602.88|606.89|602.89|605.92|601.92|28
1614014950000|2021-02-22 17:29:10|606.91|602.91|607.54|603.54|607.54|603.54|606.81|602.81|27
1614014960000|2021-02-22 17:29:20|607.53|603.53|607.45|603.45|607.7|603.7|607.4|603.4|26
1614014970000|2021-02-22 17:29:30|607.4|603.4|607.26|603.26|607.4|603.4|606.93|602.93|27
1614014980000|2021-02-22 17:29:40|607.25|603.25|607.03|603.03|607.25|603.25|607.01|603.01|11
1614014990000|2021-02-22 17:29:50|606.95|602.95|606.94|602.94|606.96|602.96|606.82|602.82|16
1614015000000|2021-02-22 17:30:00|606.98|602.98|607.97|603.97|607.97|603.97|606.98|602.98|25
1614015010000|2021-02-22 17:30:10|607.98|603.98|608.21|604.21|608.21|604.21|607.84|603.84|23
1614015020000|2021-02-22 17:30:20|608.22|604.22|609.23|605.23|609.24|605.24|608.22|604.22|22
1614015030000|2021-02-22 17:30:30|609.19|605.19|608.57|604.57|609.19|605.19|608.57|604.57|32
1614015040000|2021-02-22 17:30:40|608.55|604.55|608.04|604.04|608.6|604.6|608.04|604.04|29
1614015050000|2021-02-22 17:30:50|608.03|604.03|608.56|604.56|608.6|604.6|608.01|604.01|33
1614015060000|2021-02-22 17:31:00|608.54|604.54|607.9|603.9|608.56|604.56|607.89|603.89|28
1614015070000|2021-02-22 17:31:10|607.92|603.92|607.18|603.18|607.92|603.92|607.18|603.18|24
1614015080000|2021-02-22 17:31:20|607.2|603.2|607.2|603.2|607.3|603.3|607.16|603.16|19
1614015090000|2021-02-22 17:31:30|607.21|603.21|606.98|602.98|607.21|603.21|606.74|602.74|28
1614015100000|2021-02-22 17:31:40|606.97|602.97|606.76|602.76|606.97|602.97|606.39|602.39|32
1614015110000|2021-02-22 17:31:50|606.74|602.74|606.5|602.5|606.75|602.75|606.39|602.39|34
1614015120000|2021-02-22 17:32:00|606.48|602.48|606.03|602.03|606.5|602.5|606.03|602.03|35
1614015130000|2021-02-22 17:32:10|606.1|602.1|605.43|601.43|606.1|602.1|605.41|601.41|34
1614015140000|2021-02-22 17:32:20|605.51|601.51|605.99|601.99|606.12|602.12|605.51|601.51|28
1614015150000|2021-02-22 17:32:30|605.92|601.92|606.45|602.45|606.55|602.55|605.91|601.91|34
1614015160000|2021-02-22 17:32:40|606.52|602.52|605.72|601.72|606.53|602.53|605.71|601.71|28
1614015170000|2021-02-22 17:32:50|605.68|601.68|605.66|601.66|605.91|601.91|605.54|601.54|32
1614015180000|2021-02-22 17:33:00|605.64|601.64|605.16|601.16|605.67|601.67|605.16|601.16|37
1614015190000|2021-02-22 17:33:10|605.15|601.15|605.11|601.11|605.44|601.44|605.1|601.1|26
1614015200000|2021-02-22 17:33:20|605.13|601.13|604.06|600.06|605.16|601.16|604.06|600.06|27
1614015210000|2021-02-22 17:33:30|603.93|599.93|603.82|599.82|604.01|600.01|603.62|599.62|30
1614015220000|2021-02-22 17:33:40|603.67|599.67|603.7|599.7|604.35|600.35|603.49|599.49|33
1614015230000|2021-02-22 17:33:50|603.75|599.75|603.32|599.32|603.8|599.8|603.32|599.32|32
1614015240000|2021-02-22 17:34:00|603.35|599.35|603.14|599.14|603.61|599.61|602.85|598.85|33
1614015250000|2021-02-22 17:34:10|603.17|599.17|602.93|598.93|603.24|599.24|602.78|598.78|27
1614015260000|2021-02-22 17:34:20|602.95|598.95|603.06|599.06|603.09|599.09|602.67|598.67|21
1614015270000|2021-02-22 17:34:30|603.04|599.04|602.76|598.76|603.04|599.04|602.73|598.73|17
1614015280000|2021-02-22 17:34:40|602.8|598.8|602.55|598.55|603.4|599.4|602.55|598.55|30
1614015290000|2021-02-22 17:34:50|602.6|598.6|602.65|598.65|602.75|598.75|602.2|598.2|33
1614015300000|2021-02-22 17:35:00|602.59|598.59|602.36|598.36|602.59|598.59|602.28|598.28|21
1614015310000|2021-02-22 17:35:10|602.29|598.29|602.16|598.16|602.56|598.56|602.16|598.16|37
1614015320000|2021-02-22 17:35:20|602.18|598.18|602.19|598.19|602.21|598.21|602.12|598.12|19
1614015330000|2021-02-22 17:35:30|602.2|598.2|602.12|598.12|602.46|598.46|602.08|598.08|26
1614015340000|2021-02-22 17:35:40|602.13|598.13|602.22|598.22|602.35|598.35|602.12|598.12|26
1614015350000|2021-02-22 17:35:50|602.23|598.23|601.99|597.99|602.23|598.23|601.99|597.99|11
1614015360000|2021-02-22 17:36:00|602.01|598.01|602.79|598.79|602.79|598.79|601.89|597.89|33
1614015370000|2021-02-22 17:36:10|602.82|598.82|603.63|599.63|603.63|599.63|602.7|598.7|31
1614015380000|2021-02-22 17:36:20|603.46|599.46|603.93|599.93|604.47|600.47|603.46|599.46|34
1614015390000|2021-02-22 17:36:30|603.9|599.9|602.99|598.99|603.99|599.99|602.97|598.97|31
1614015400000|2021-02-22 17:36:40|602.97|598.97|603.52|599.52|603.7|599.7|602.97|598.97|37
1614015410000|2021-02-22 17:36:50|603.53|599.53|603.46|599.46|603.7|599.7|603.42|599.42|32
1614015420000|2021-02-22 17:37:00|603.45|599.45|603.49|599.49|603.56|599.56|603.29|599.29|21
1614015430000|2021-02-22 17:37:10|603.5|599.5|604.32|600.32|604.32|600.32|603.29|599.29|29
1614015440000|2021-02-22 17:37:20|604.33|600.33|604.28|600.28|604.64|600.64|604.04|600.04|32
1614015450000|2021-02-22 17:37:30|604.27|600.27|603.87|599.87|604.32|600.32|603.82|599.82|33
1614015460000|2021-02-22 17:37:40|603.86|599.86|604.5|600.5|604.57|600.57|603.86|599.86|35
1614015470000|2021-02-22 17:37:50|604.62|600.62|604.74|600.74|605.15|601.15|604.38|600.38|28
1614015480000|2021-02-22 17:38:00|604.81|600.81|604.38|600.38|604.81|600.81|604.25|600.25|35
1614015490000|2021-02-22 17:38:10|604.39|600.39|604.08|600.08|604.39|600.39|603.95|599.95|30
1614015500000|2021-02-22 17:38:20|604.1|600.1|604.26|600.26|604.4|600.4|604.09|600.09|26
1614015510000|2021-02-22 17:38:30|604.34|600.34|604.1|600.1|604.34|600.34|604.09|600.09|14
1614015520000|2021-02-22 17:38:40|604|600|603.49|599.49|604.01|600.01|603.49|599.49|25
1614015530000|2021-02-22 17:38:50|603.57|599.57|603.53|599.53|603.64|599.64|603.47|599.47|21
1614015540000|2021-02-22 17:39:00|603.02|599.02|603.13|599.13|603.37|599.37|602.67|598.67|26
1614015550000|2021-02-22 17:39:10|603.17|599.17|601.67|597.67|603.19|599.19|601.56|597.56|32
1614015560000|2021-02-22 17:39:20|601.77|597.77|602.08|598.08|602.49|598.49|601.77|597.77|31
1614015570000|2021-02-22 17:39:30|602.02|598.02|601.81|597.81|602.03|598.03|601.77|597.77|31
1614015580000|2021-02-22 17:39:40|601.78|597.78|602.26|598.26|602.26|598.26|601.52|597.52|31
1614015590000|2021-02-22 17:39:50|602.41|598.41|601.98|597.98|602.57|598.57|601.94|597.94|33
1614015600000|2021-02-22 17:40:00|601.99|597.99|602.42|598.42|602.58|598.58|601.99|597.99|20
1614015610000|2021-02-22 17:40:10|602.39|598.39|603.02|599.02|603.06|599.06|602.39|598.39|28
1614015620000|2021-02-22 17:40:20|603.04|599.04|602.93|598.93|603.36|599.36|602.79|598.79|27
1614015630000|2021-02-22 17:40:30|602.99|598.99|602.14|598.14|602.99|598.99|602.14|598.14|27
1614015640000|2021-02-22 17:40:40|602.06|598.06|602.14|598.14|602.36|598.36|601.85|597.85|31
1614015650000|2021-02-22 17:40:50|602.16|598.16|601.71|597.71|602.22|598.22|601.55|597.55|30
1614015660000|2021-02-22 17:41:00|601.74|597.74|602.42|598.42|602.43|598.43|601.62|597.62|28
1614015670000|2021-02-22 17:41:10|602.52|598.52|602.65|598.65|602.83|598.83|602.19|598.19|37
1614015680000|2021-02-22 17:41:20|602.66|598.66|602.93|598.93|603|599|602.59|598.59|31
1614015690000|2021-02-22 17:41:30|603.05|599.05|603.25|599.25|603.68|599.68|603.05|599.05|34
1614015700000|2021-02-22 17:41:40|603.14|599.14|603.41|599.41|603.55|599.55|603.09|599.09|31
1614015710000|2021-02-22 17:41:50|603.43|599.43|603.14|599.14|603.44|599.44|602.82|598.82|29
1614015720000|2021-02-22 17:42:00|603.25|599.25|603.24|599.24|603.29|599.29|603.12|599.12|23
1614015730000|2021-02-22 17:42:10|603.25|599.25|602.74|598.74|603.3|599.3|602.74|598.74|28
1614015740000|2021-02-22 17:42:20|602.58|598.58|602.13|598.13|602.77|598.77|601.98|597.98|32
1614015750000|2021-02-22 17:42:30|602.12|598.12|602.02|598.02|602.16|598.16|601.98|597.98|27
1614015760000|2021-02-22 17:42:40|602.11|598.11|603.06|599.06|603.06|599.06|602.11|598.11|28
1614015770000|2021-02-22 17:42:50|603.08|599.08|603.17|599.17|603.27|599.27|602.62|598.62|29
1614015780000|2021-02-22 17:43:00|603.16|599.16|603.33|599.33|603.53|599.53|603.06|599.06|27
1614015790000|2021-02-22 17:43:10|603.34|599.34|603.76|599.76|603.76|599.76|603.24|599.24|28
1614015800000|2021-02-22 17:43:20|603.77|599.77|604.02|600.02|604.26|600.26|603.77|599.77|26
1614015810000|2021-02-22 17:43:30|603.98|599.98|603.4|599.4|603.98|599.98|602.99|598.99|32
1614015820000|2021-02-22 17:43:40|603.54|599.54|603.41|599.41|603.54|599.54|603.28|599.28|26
1614015830000|2021-02-22 17:43:50|603.4|599.4|603.02|599.02|603.4|599.4|602.79|598.79|27
1614015840000|2021-02-22 17:44:00|603.01|599.01|602.7|598.7|603.06|599.06|602.29|598.29|34
1614015850000|2021-02-22 17:44:10|602.69|598.69|602.82|598.82|602.84|598.84|602.17|598.17|35
1614015860000|2021-02-22 17:44:20|602.76|598.76|602.19|598.19|602.76|598.76|602.09|598.09|32
1614015870000|2021-02-22 17:44:30|602.2|598.2|602.51|598.51|602.6|598.6|602.15|598.15|28
1614015880000|2021-02-22 17:44:40|602.48|598.48|603.25|599.25|603.32|599.32|602.48|598.48|27
1614015890000|2021-02-22 17:44:50|603.28|599.28|602.97|598.97|603.46|599.46|602.95|598.95|29
1614015900000|2021-02-22 17:45:00|603.1|599.1|603.17|599.17|603.18|599.18|602.88|598.88|28
1614015910000|2021-02-22 17:45:10|603.15|599.15|603.26|599.26|603.28|599.28|602.59|598.59|26
1614015920000|2021-02-22 17:45:20|602.99|598.99|602.17|598.17|603.04|599.04|602.13|598.13|28
1614015930000|2021-02-22 17:45:30|602.21|598.21|603.17|599.17|603.17|599.17|602.18|598.18|32
1614015940000|2021-02-22 17:45:40|603.19|599.19|602.44|598.44|603.19|599.19|602.26|598.26|34
1614015950000|2021-02-22 17:45:50|602.46|598.46|602.44|598.44|602.83|598.83|602.32|598.32|28
1614015960000|2021-02-22 17:46:00|602.43|598.43|601.49|597.49|602.43|598.43|601.49|597.49|28
1614015970000|2021-02-22 17:46:10|601.42|597.42|600.98|596.98|601.42|597.42|600.7|596.7|25
1614015980000|2021-02-22 17:46:20|601.05|597.05|600.6|596.6|601.29|597.29|600.55|596.55|30
1614015990000|2021-02-22 17:46:30|600.62|596.62|601.39|597.39|601.42|597.42|600.62|596.62|25
1614016000000|2021-02-22 17:46:40|601.4|597.4|601.41|597.41|601.76|597.76|601.24|597.24|35
1614016010000|2021-02-22 17:46:50|601.35|597.35|600.85|596.85|601.41|597.41|600.41|596.41|38
1614016020000|2021-02-22 17:47:00|599.73|595.73|600.53|596.53|600.66|596.66|599.46|595.46|38
1614016030000|2021-02-22 17:47:10|600.57|596.57|600.88|596.88|600.97|596.97|600.54|596.54|36
1614016040000|2021-02-22 17:47:20|600.82|596.82|600.66|596.66|600.9|596.9|600.24|596.24|37
1614016050000|2021-02-22 17:47:30|600.28|596.28|600.97|596.97|601.31|597.31|600.26|596.26|36
1614016060000|2021-02-22 17:47:40|600.88|596.88|601.83|597.83|601.83|597.83|600.88|596.88|27
1614016070000|2021-02-22 17:47:50|601.84|597.84|601.19|597.19|601.84|597.84|600.91|596.91|32
1614016080000|2021-02-22 17:48:00|601.11|597.11|601.24|597.24|601.3|597.3|600.89|596.89|35
1614016090000|2021-02-22 17:48:10|601.44|597.44|602.52|598.52|602.52|598.52|601.25|597.25|31
1614016100000|2021-02-22 17:48:20|602.58|598.58|603.41|599.41|603.41|599.41|602.58|598.58|20
1614016110000|2021-02-22 17:48:30|603.42|599.42|603.68|599.68|604.11|600.11|603.42|599.42|35
1614016120000|2021-02-22 17:48:40|603.69|599.69|603.05|599.05|603.87|599.87|603.05|599.05|30
1614016130000|2021-02-22 17:48:50|603.04|599.04|603.76|599.76|603.86|599.86|603.04|599.04|35
1614016140000|2021-02-22 17:49:00|603.78|599.78|603|599|603.84|599.84|603|599|37
1614016150000|2021-02-22 17:49:10|603.08|599.08|602.24|598.24|603.23|599.23|602.24|598.24|34
1614016160000|2021-02-22 17:49:20|602.23|598.23|602.43|598.43|602.89|598.89|602.2|598.2|30
1614016170000|2021-02-22 17:49:30|602.36|598.36|602.46|598.46|602.84|598.84|602.09|598.09|37
1614016180000|2021-02-22 17:49:40|602.51|598.51|602.88|598.88|602.95|598.95|602.45|598.45|35
1614016190000|2021-02-22 17:49:50|602.93|598.93|603.37|599.37|603.38|599.38|602.93|598.93|26
1614016200000|2021-02-22 17:50:00|603.38|599.38|603.91|599.91|603.93|599.93|603.38|599.38|21
1614016210000|2021-02-22 17:50:10|603.96|599.96|604.44|600.44|604.62|600.62|603.96|599.96|21
1614016220000|2021-02-22 17:50:20|604.34|600.34|604.37|600.37|604.59|600.59|603.81|599.81|31
1614016230000|2021-02-22 17:50:30|604.31|600.31|604.67|600.67|604.75|600.75|604.31|600.31|22
1614016240000|2021-02-22 17:50:40|605.17|601.17|605.01|601.01|605.46|601.46|604.8|600.8|34
1614016250000|2021-02-22 17:50:50|604.89|600.89|605.1|601.1|605.22|601.22|604.81|600.81|30
1614016260000|2021-02-22 17:51:00|605.19|601.19|604.64|600.64|605.27|601.27|604.62|600.62|37
1614016270000|2021-02-22 17:51:10|604.63|600.63|604.98|600.98|605.17|601.17|604.53|600.53|35
1614016280000|2021-02-22 17:51:20|604.97|600.97|605.14|601.14|605.17|601.17|604.96|600.96|19
1614016290000|2021-02-22 17:51:30|605.1|601.1|604.27|600.27|605.1|601.1|604.27|600.27|32
1614016300000|2021-02-22 17:51:40|604.33|600.33|604.01|600.01|604.41|600.41|603.91|599.91|31
1614016310000|2021-02-22 17:51:50|603.98|599.98|603.59|599.59|604.03|600.03|603.54|599.54|24
1614016320000|2021-02-22 17:52:00|602.27|598.27|601.88|597.88|602.27|598.27|601.74|597.74|25
1614016330000|2021-02-22 17:52:10|601.84|597.84|601.26|597.26|601.84|597.84|601.26|597.26|30
1614016340000|2021-02-22 17:52:20|601.29|597.29|600.93|596.93|601.34|597.34|600.9|596.9|29
1614016350000|2021-02-22 17:52:30|600.91|596.91|600.47|596.47|600.95|596.95|600.41|596.41|35
1614016360000|2021-02-22 17:52:40|600.46|596.46|600.73|596.73|600.95|596.95|600.38|596.38|33
1614016370000|2021-02-22 17:52:50|600.71|596.71|601.91|597.91|601.97|597.97|600.71|596.71|32
1614016380000|2021-02-22 17:53:00|601.96|597.96|602.06|598.06|602.15|598.15|601.9|597.9|20
1614016390000|2021-02-22 17:53:10|602.15|598.15|601.3|597.3|602.15|598.15|601.14|597.14|30
1614016400000|2021-02-22 17:53:20|601.39|597.39|601.62|597.62|601.68|597.68|601.39|597.39|28
1614016410000|2021-02-22 17:53:30|601.61|597.61|601.05|597.05|601.73|597.73|600.89|596.89|32
1614016420000|2021-02-22 17:53:40|600.91|596.91|601.01|597.01|601.26|597.26|600.91|596.91|27
1614016430000|2021-02-22 17:53:50|601.02|597.02|600.89|596.89|601.26|597.26|600.89|596.89|29
1614016440000|2021-02-22 17:54:00|600.86|596.86|600.88|596.88|601.04|597.04|600.65|596.65|33
1614016450000|2021-02-22 17:54:10|601.03|597.03|601.33|597.33|601.33|597.33|600.95|596.95|31
1614016460000|2021-02-22 17:54:20|601.41|597.41|600.9|596.9|601.43|597.43|600.79|596.79|32
1614016470000|2021-02-22 17:54:30|601.13|597.13|600.69|596.69|601.13|597.13|600.51|596.51|36
1614016480000|2021-02-22 17:54:40|600.64|596.64|600.54|596.54|600.64|596.64|599.97|595.97|33
1614016490000|2021-02-22 17:54:50|600.41|596.41|599.61|595.61|600.47|596.47|599.51|595.51|35
1614016500000|2021-02-22 17:55:00|599.62|595.62|599.42|595.42|599.93|595.93|599.42|595.42|29
1614016510000|2021-02-22 17:55:10|599.47|595.47|599.96|595.96|599.99|595.99|599.22|595.22|34
1614016520000|2021-02-22 17:55:20|600.04|596.04|600.03|596.03|600.34|596.34|599.94|595.94|30
1614016530000|2021-02-22 17:55:30|600.01|596.01|600.16|596.16|600.19|596.19|599.92|595.92|32
1614016540000|2021-02-22 17:55:40|600.22|596.22|599.76|595.76|600.22|596.22|599.73|595.73|32
1614016550000|2021-02-22 17:55:50|599.75|595.75|599.91|595.91|599.91|595.91|599.59|595.59|28
1614016560000|2021-02-22 17:56:00|599.89|595.89|599.21|595.21|599.9|595.9|599.21|595.21|33
1614016570000|2021-02-22 17:56:10|599.22|595.22|598.84|594.84|599.28|595.28|598.83|594.83|34
1614016580000|2021-02-22 17:56:20|598.8|594.8|598.08|594.08|598.86|594.86|598.05|594.05|28
1614016590000|2021-02-22 17:56:30|598.09|594.09|599.12|595.12|599.12|595.12|597.98|593.98|33
1614016600000|2021-02-22 17:56:40|599.13|595.13|598.53|594.53|599.26|595.26|598.5|594.5|28
1614016610000|2021-02-22 17:56:50|598.55|594.55|598.25|594.25|598.8|594.8|598.13|594.13|37
1614016620000|2021-02-22 17:57:00|598.37|594.37|598.68|594.68|598.71|594.71|598.14|594.14|34
1614016630000|2021-02-22 17:57:10|598.76|594.76|597.42|593.42|598.83|594.83|597.42|593.42|35
1614016640000|2021-02-22 17:57:20|597.44|593.44|597.37|593.37|597.62|593.62|597.3|593.3|29
1614016650000|2021-02-22 17:57:30|597.43|593.43|597.33|593.33|597.62|593.62|597.21|593.21|29
1614016660000|2021-02-22 17:57:40|597.22|593.22|597|593|597.22|593.22|596.12|592.12|34
1614016670000|2021-02-22 17:57:50|596.64|592.64|596.61|592.61|596.9|592.9|596.42|592.42|29
1614016680000|2021-02-22 17:58:00|596.76|592.76|596.43|592.43|596.88|592.88|596.34|592.34|37
1614016690000|2021-02-22 17:58:10|596.41|592.41|596.28|592.28|596.74|592.74|596.28|592.28|37
1614016700000|2021-02-22 17:58:20|596.31|592.31|595.76|591.76|596.31|592.31|595.52|591.52|25
1614016710000|2021-02-22 17:58:30|595.78|591.78|595.15|591.15|595.78|591.78|595.09|591.09|28
1614016720000|2021-02-22 17:58:40|595.16|591.16|594.83|590.83|595.4|591.4|594.79|590.79|33
1614016730000|2021-02-22 17:58:50|594.82|590.82|594.81|590.81|594.94|590.94|594.68|590.68|27
1614016740000|2021-02-22 17:59:00|594.8|590.8|595.76|591.76|595.78|591.78|594.76|590.76|37
1614016750000|2021-02-22 17:59:10|595.77|591.77|595.39|591.39|595.77|591.77|595.36|591.36|34
1614016760000|2021-02-22 17:59:20|595.34|591.34|595.37|591.37|595.54|591.54|595.34|591.34|23
1614016770000|2021-02-22 17:59:30|595.38|591.38|596.03|592.03|596.14|592.14|595.38|591.38|29
1614016780000|2021-02-22 17:59:40|596.08|592.08|596.48|592.48|596.55|592.55|596|592|28
1614016790000|2021-02-22 17:59:50|596.47|592.47|596.22|592.22|596.69|592.69|596.22|592.22|32
1614016800000|2021-02-22 18:00:00|596.2|592.2|595.48|591.48|596.27|592.27|595.48|591.48|35
1614016810000|2021-02-22 18:00:10|595.49|591.49|595.03|591.03|595.63|591.63|594.87|590.87|32
1614016820000|2021-02-22 18:00:20|595.01|591.01|595.35|591.35|595.44|591.44|594.92|590.92|35
1614016830000|2021-02-22 18:00:30|595.33|591.33|596.06|592.06|596.07|592.07|594.73|590.73|39
1614016840000|2021-02-22 18:00:40|596.07|592.07|597.06|593.06|597.06|593.06|596.06|592.06|33
1614016850000|2021-02-22 18:00:50|597.07|593.07|597.34|593.34|597.47|593.47|597.06|593.06|29
1614016860000|2021-02-22 18:01:00|597.35|593.35|597.93|593.93|598.11|594.11|597.34|593.34|25
1614016870000|2021-02-22 18:01:10|597.94|593.94|598.52|594.52|598.94|594.94|597.23|593.23|29
1614016880000|2021-02-22 18:01:20|598.54|594.54|597.54|593.54|598.54|594.54|597.45|593.45|33
1614016890000|2021-02-22 18:01:30|597.45|593.45|597.06|593.06|597.69|593.69|597.06|593.06|34
1614016900000|2021-02-22 18:01:40|597.24|593.24|596.45|592.45|597.27|593.27|596.43|592.43|33
1614016910000|2021-02-22 18:01:50|596.39|592.39|597.33|593.33|597.33|593.33|596.39|592.39|34
1614016920000|2021-02-22 18:02:00|597.32|593.32|597.51|593.51|598.15|594.15|597.25|593.25|35
1614016930000|2021-02-22 18:02:10|597.45|593.45|597.37|593.37|597.77|593.77|596.95|592.95|34
1614016940000|2021-02-22 18:02:20|597.26|593.26|595.78|591.78|597.36|593.36|595.78|591.78|29
1614016950000|2021-02-22 18:02:30|595.6|591.6|595.45|591.45|595.6|591.6|595.01|591.01|28
1614016960000|2021-02-22 18:02:40|595.43|591.43|595.81|591.81|596.32|592.32|595.43|591.43|38
1614016970000|2021-02-22 18:02:50|595.82|591.82|594.96|590.96|595.86|591.86|594.92|590.92|31
1614016980000|2021-02-22 18:03:00|595|591|594.69|590.69|595.38|591.38|594.46|590.46|29
1614016990000|2021-02-22 18:03:10|594.68|590.68|594.33|590.33|594.68|590.68|594.25|590.25|33
1614017000000|2021-02-22 18:03:20|594.09|590.09|594.18|590.18|594.26|590.26|593.55|589.55|33
1614017010000|2021-02-22 18:03:30|594.19|590.19|593.41|589.41|594.36|590.36|593.26|589.26|33
1614017020000|2021-02-22 18:03:40|593.4|589.4|593.18|589.18|593.4|589.4|592.84|588.84|26
1614017030000|2021-02-22 18:03:50|593.22|589.22|593.31|589.31|593.54|589.54|592.99|588.99|32
1614017040000|2021-02-22 18:04:00|593.34|589.34|593.95|589.95|593.99|589.99|593.22|589.22|28
1614017050000|2021-02-22 18:04:10|594.08|590.08|593.83|589.83|594.62|590.62|593.83|589.83|33
1614017060000|2021-02-22 18:04:20|593.71|589.71|593.2|589.2|593.91|589.91|593.18|589.18|33
1614017070000|2021-02-22 18:04:30|593.19|589.19|592.87|588.87|593.19|589.19|592.86|588.86|13
1614017080000|2021-02-22 18:04:40|592.91|588.91|593.42|589.42|593.58|589.58|592.75|588.75|35
1614017090000|2021-02-22 18:04:50|593.39|589.39|593.32|589.32|593.72|589.72|593.17|589.17|35
1614017100000|2021-02-22 18:05:00|593.25|589.25|594.61|590.61|594.61|590.61|593.24|589.24|31
1614017110000|2021-02-22 18:05:10|594.62|590.62|594.66|590.66|595.1|591.1|594.62|590.62|31
1614017120000|2021-02-22 18:05:20|594.65|590.65|593.48|589.48|594.65|590.65|593.46|589.46|35
1614017130000|2021-02-22 18:05:30|593.47|589.47|593.41|589.41|593.66|589.66|593.21|589.21|36
1614017140000|2021-02-22 18:05:40|593.42|589.42|593.5|589.5|593.8|589.8|593.27|589.27|32
1614017150000|2021-02-22 18:05:50|593.63|589.63|592.67|588.67|593.67|589.67|592.61|588.61|30
1614017160000|2021-02-22 18:06:00|592.68|588.68|591.89|587.89|592.7|588.7|591.89|587.89|31
1614017170000|2021-02-22 18:06:10|591.79|587.79|590.61|586.61|591.91|587.91|590.61|586.61|32
1614017180000|2021-02-22 18:06:20|590.6|586.6|590.3|586.3|590.68|586.68|589.45|585.45|31
1614017190000|2021-02-22 18:06:30|590.32|586.32|590.43|586.43|590.43|586.43|589.36|585.36|31
1614017200000|2021-02-22 18:06:40|590.41|586.41|590.64|586.64|590.85|586.85|589.36|585.36|37
1614017210000|2021-02-22 18:06:50|590.63|586.63|590.36|586.36|590.63|586.63|589.38|585.38|24
1614017220000|2021-02-22 18:07:00|590.37|586.37|590.47|586.47|590.81|586.81|589.67|585.67|32
1614017230000|2021-02-22 18:07:10|589.83|585.83|588.85|584.85|589.83|585.83|588.56|584.56|34
1614017240000|2021-02-22 18:07:20|588.95|584.95|588.83|584.83|588.98|584.98|588.58|584.58|33
1614017250000|2021-02-22 18:07:30|589.02|585.02|588.87|584.87|589.12|585.12|588.84|584.84|33
1614017260000|2021-02-22 18:07:40|588.82|584.82|590.11|586.11|590.11|586.11|588.8|584.8|33
1614017270000|2021-02-22 18:07:50|590.12|586.12|591.27|587.27|591.73|587.73|589.62|585.62|37
1614017280000|2021-02-22 18:08:00|591.23|587.23|591.29|587.29|591.38|587.38|590.55|586.55|36
1614017290000|2021-02-22 18:08:10|591.33|587.33|590.75|586.75|591.48|587.48|590.68|586.68|35
1614017300000|2021-02-22 18:08:20|590.84|586.84|592.31|588.31|592.31|588.31|590.8|586.8|31
1614017310000|2021-02-22 18:08:30|592.28|588.28|592.66|588.66|593.12|589.12|592.03|588.03|32
1614017320000|2021-02-22 18:08:40|592.98|588.98|593.05|589.05|593.79|589.79|592.98|588.98|34
1614017330000|2021-02-22 18:08:50|593|589|592.55|588.55|593.56|589.56|592.55|588.55|30
1614017340000|2021-02-22 18:09:00|592.56|588.56|592.52|588.52|592.74|588.74|592.33|588.33|28
1614017350000|2021-02-22 18:09:10|592.4|588.4|593.19|589.19|593.28|589.28|592.27|588.27|30
1614017360000|2021-02-22 18:09:20|593.16|589.16|592.94|588.94|593.29|589.29|592.79|588.79|29
1614017370000|2021-02-22 18:09:30|592.86|588.86|592.82|588.82|593.19|589.19|592.82|588.82|30
1614017380000|2021-02-22 18:09:40|592.95|588.95|592.72|588.72|593.21|589.21|592.72|588.72|35
1614017390000|2021-02-22 18:09:50|592.7|588.7|592.76|588.76|593.03|589.03|592.7|588.7|25
1614017400000|2021-02-22 18:10:00|592.74|588.74|593.24|589.24|593.3|589.3|592.68|588.68|22
1614017410000|2021-02-22 18:10:10|593.43|589.43|593.08|589.08|593.54|589.54|592.96|588.96|30
1614017420000|2021-02-22 18:10:20|593.03|589.03|592.64|588.64|593.03|589.03|592.36|588.36|33
1614017430000|2021-02-22 18:10:30|592.63|588.63|591.55|587.55|592.67|588.67|591.51|587.51|34
1614017440000|2021-02-22 18:10:40|591.54|587.54|591.48|587.48|591.65|587.65|591.43|587.43|23
1614017450000|2021-02-22 18:10:50|591.45|587.45|592.33|588.33|592.33|588.33|591.44|587.44|20
1614017460000|2021-02-22 18:11:00|592.32|588.32|592.09|588.09|592.5|588.5|592.09|588.09|28
1614017470000|2021-02-22 18:11:10|592.11|588.11|592.07|588.07|592.43|588.43|591.85|587.85|34
1614017480000|2021-02-22 18:11:20|592.06|588.06|591.11|587.11|592.06|588.06|591|587|35
1614017490000|2021-02-22 18:11:30|591.1|587.1|589.86|585.86|591.19|587.19|589.85|585.85|37
1614017500000|2021-02-22 18:11:40|589.92|585.92|589.87|585.87|590.32|586.32|589.51|585.51|39
1614017510000|2021-02-22 18:11:50|589.97|585.97|590.58|586.58|590.72|586.72|589.85|585.85|32
1614017520000|2021-02-22 18:12:00|590.59|586.59|589.82|585.82|590.62|586.62|589.82|585.82|35
1614017530000|2021-02-22 18:12:10|589.81|585.81|590.03|586.03|590.03|586.03|589.24|585.24|32
1614017540000|2021-02-22 18:12:20|590.11|586.11|589.66|585.66|590.15|586.15|589.66|585.66|31
1614017550000|2021-02-22 18:12:30|589.51|585.51|589.09|585.09|589.67|585.67|589.09|585.09|33
1614017560000|2021-02-22 18:12:40|589.05|585.05|588.63|584.63|589.05|585.05|588.18|584.18|34
1614017570000|2021-02-22 18:12:50|588.61|584.61|588.49|584.49|588.7|584.7|588.33|584.33|37
1614017580000|2021-02-22 18:13:00|588.41|584.41|588.51|584.51|588.63|584.63|588.38|584.38|25
1614017590000|2021-02-22 18:13:10|588.5|584.5|588.63|584.63|588.63|584.63|588.37|584.37|24
1614017600000|2021-02-22 18:13:20|588.56|584.56|589.33|585.33|589.49|585.49|588.48|584.48|37
1614017610000|2021-02-22 18:13:30|589.35|585.35|589.89|585.89|589.89|585.89|588.97|584.97|35
1614017620000|2021-02-22 18:13:40|589.85|585.85|589.97|585.97|589.98|585.98|589.82|585.82|27
1614017630000|2021-02-22 18:13:50|590.06|586.06|590.47|586.47|590.47|586.47|589.59|585.59|26
1614017640000|2021-02-22 18:14:00|590.48|586.48|590.95|586.95|591.11|587.11|590.43|586.43|30
1614017650000|2021-02-22 18:14:10|590.94|586.94|590.59|586.59|590.94|586.94|590.54|586.54|30
1614017660000|2021-02-22 18:14:20|590.57|586.57|589.83|585.83|590.6|586.6|589.82|585.82|27
1614017670000|2021-02-22 18:14:30|589.81|585.81|589.15|585.15|590.02|586.02|589.15|585.15|32
1614017680000|2021-02-22 18:14:40|589.17|585.17|590.41|586.41|590.41|586.41|589.17|585.17|36
1614017690000|2021-02-22 18:14:50|590.38|586.38|590.25|586.25|590.38|586.38|589.88|585.88|28
1614017700000|2021-02-22 18:15:00|590.26|586.26|590.25|586.25|590.27|586.27|590|586|32
1614017710000|2021-02-22 18:15:10|590.36|586.36|591.16|587.16|591.16|587.16|590.36|586.36|23
1614017720000|2021-02-22 18:15:20|591.2|587.2|592.39|588.39|592.4|588.4|591.2|587.2|28
1614017730000|2021-02-22 18:15:30|592.36|588.36|593.47|589.47|593.47|589.47|592.36|588.36|32
1614017740000|2021-02-22 18:15:40|593.42|589.42|593.86|589.86|593.86|589.86|592.92|588.92|34
1614017750000|2021-02-22 18:15:50|593.87|589.87|593.36|589.36|594.02|590.02|592.79|588.79|36
1614017760000|2021-02-22 18:16:00|593.3|589.3|594.53|590.53|594.53|590.53|593.3|589.3|28
1614017770000|2021-02-22 18:16:10|594.52|590.52|594.6|590.6|594.96|590.96|594.39|590.39|36
1614017780000|2021-02-22 18:16:20|594.61|590.61|595.07|591.07|595.07|591.07|594.36|590.36|31
1614017790000|2021-02-22 18:16:30|595.05|591.05|594.98|590.98|595.09|591.09|594.46|590.46|34
1614017800000|2021-02-22 18:16:40|594.95|590.95|595.36|591.36|595.73|591.73|594.61|590.61|34
1614017810000|2021-02-22 18:16:50|595.28|591.28|595.11|591.11|595.57|591.57|595.11|591.11|39
1614017820000|2021-02-22 18:17:00|595.25|591.25|594.47|590.47|595.25|591.25|594.47|590.47|27
1614017830000|2021-02-22 18:17:10|594.36|590.36|594.43|590.43|594.77|590.77|594.11|590.11|27
1614017840000|2021-02-22 18:17:20|594.27|590.27|594.03|590.03|594.54|590.54|593.82|589.82|27
1614017850000|2021-02-22 18:17:30|593.89|589.89|593.06|589.06|594.04|590.04|593.04|589.04|31
1614017860000|2021-02-22 18:17:40|593.08|589.08|593.14|589.14|593.2|589.2|593.02|589.02|37
1614017870000|2021-02-22 18:17:50|593.15|589.15|593.18|589.18|593.26|589.26|593|589|24
1614017880000|2021-02-22 18:18:00|593.11|589.11|593.86|589.86|594.09|590.09|593.08|589.08|31
1614017890000|2021-02-22 18:18:10|594.05|590.05|595.53|591.53|595.61|591.61|594.01|590.01|29
1614017900000|2021-02-22 18:18:20|595.56|591.56|595.04|591.04|595.6|591.6|595.04|591.04|33
1614017910000|2021-02-22 18:18:30|595.17|591.17|594.72|590.72|595.31|591.31|594.39|590.39|35
1614017920000|2021-02-22 18:18:40|594.71|590.71|595.76|591.76|595.81|591.81|594.67|590.67|35
1614017930000|2021-02-22 18:18:50|595.77|591.77|595.85|591.85|595.85|591.85|595.67|591.67|26
1614017940000|2021-02-22 18:19:00|595.94|591.94|595.93|591.93|596.14|592.14|595.84|591.84|30
1614017950000|2021-02-22 18:19:10|595.97|591.97|595.68|591.68|596.09|592.09|595.52|591.52|37
1614017960000|2021-02-22 18:19:20|595.75|591.75|596.84|592.84|596.84|592.84|595.75|591.75|29
1614017970000|2021-02-22 18:19:30|596.86|592.86|599.56|595.56|599.56|595.56|596.86|592.86|34
1614017980000|2021-02-22 18:19:40|599.55|595.55|599.46|595.46|600.72|596.72|599.4|595.4|35
1614017990000|2021-02-22 18:19:50|599.47|595.47|600.5|596.5|600.75|596.75|599.47|595.47|37
1614018000000|2021-02-22 18:20:00|600.45|596.45|599.01|595.01|600.77|596.77|598.8|594.8|38
1614018010000|2021-02-22 18:20:10|599.07|595.07|598.72|594.72|599.07|595.07|598.3|594.3|36
1614018020000|2021-02-22 18:20:20|598.66|594.66|599.19|595.19|599.19|595.19|598.32|594.32|31
1614018030000|2021-02-22 18:20:30|599.21|595.21|598.47|594.47|599.21|595.21|598.47|594.47|35
1614018040000|2021-02-22 18:20:40|598.39|594.39|598.23|594.23|598.54|594.54|598.07|594.07|31
1614018050000|2021-02-22 18:20:50|598.25|594.25|598.48|594.48|598.64|594.64|598.11|594.11|31
1614018060000|2021-02-22 18:21:00|598.47|594.47|598.57|594.57|598.75|594.75|598.45|594.45|37
1614018070000|2021-02-22 18:21:10|598.56|594.56|597.64|593.64|598.56|594.56|597.64|593.64|32
1614018080000|2021-02-22 18:21:20|597.63|593.63|596.88|592.88|597.64|593.64|596.66|592.66|33
1614018090000|2021-02-22 18:21:30|596.93|592.93|597.1|593.1|597.17|593.17|596.85|592.85|31
1614018100000|2021-02-22 18:21:40|597.11|593.11|596.76|592.76|597.18|593.18|596.75|592.75|31
1614018110000|2021-02-22 18:21:50|596.7|592.7|597.16|593.16|597.3|593.3|596.7|592.7|30
1614018120000|2021-02-22 18:22:00|597.14|593.14|598.82|594.82|599.07|595.07|597.14|593.14|33
1614018130000|2021-02-22 18:22:10|598.8|594.8|598.91|594.91|599.06|595.06|598.48|594.48|34
1614018140000|2021-02-22 18:22:20|598.96|594.96|598.35|594.35|599.24|595.24|598.31|594.31|31
1614018150000|2021-02-22 18:22:30|598.33|594.33|598.4|594.4|598.53|594.53|598.03|594.03|37
1614018160000|2021-02-22 18:22:40|598.35|594.35|598.76|594.76|598.79|594.79|598.27|594.27|27
1614018170000|2021-02-22 18:22:50|598.93|594.93|599.2|595.2|599.33|595.33|598.87|594.87|34
1614018180000|2021-02-22 18:23:00|599.22|595.22|598.5|594.5|599.48|595.48|598.5|594.5|29
1614018190000|2021-02-22 18:23:10|598.49|594.49|598.04|594.04|598.57|594.57|597.92|593.92|35
1614018200000|2021-02-22 18:23:20|598.03|594.03|597.63|593.63|598.03|594.03|597.36|593.36|36
1614018210000|2021-02-22 18:23:30|597.65|593.65|598.06|594.06|598.12|594.12|597.65|593.65|33
1614018220000|2021-02-22 18:23:40|598.11|594.11|598.27|594.27|598.35|594.35|597.83|593.83|33
1614018230000|2021-02-22 18:23:50|598.21|594.21|598.93|594.93|598.96|594.96|598.21|594.21|28
1614018240000|2021-02-22 18:24:00|599.13|595.13|599.98|595.98|599.99|595.99|599.13|595.13|36
1614018250000|2021-02-22 18:24:10|599.92|595.92|600.05|596.05|600.39|596.39|599.47|595.47|33
1614018260000|2021-02-22 18:24:20|599.95|595.95|600.26|596.26|600.46|596.46|599.91|595.91|28
1614018270000|2021-02-22 18:24:30|600.31|596.31|600.52|596.52|600.54|596.54|599.83|595.83|30
1614018280000|2021-02-22 18:24:40|600.54|596.54|600.25|596.25|600.57|596.57|600.16|596.16|27
1614018290000|2021-02-22 18:24:50|600.3|596.3|600.35|596.35|600.41|596.41|600.06|596.06|33
1614018300000|2021-02-22 18:25:00|600.13|596.13|599.47|595.47|600.13|596.13|599.05|595.05|35
1614018310000|2021-02-22 18:25:10|599.5|595.5|599.16|595.16|599.57|595.57|598.85|594.85|31
1614018320000|2021-02-22 18:25:20|599.17|595.17|599.16|595.16|599.68|595.68|598.81|594.81|32
1614018330000|2021-02-22 18:25:30|599.13|595.13|598.75|594.75|599.13|595.13|598.07|594.07|34
1614018340000|2021-02-22 18:25:40|598.78|594.78|598.66|594.66|598.87|594.87|598.57|594.57|33
1614018350000|2021-02-22 18:25:50|598.64|594.64|599.35|595.35|599.35|595.35|598.64|594.64|30
1614018360000|2021-02-22 18:26:00|599.46|595.46|599.65|595.65|599.82|595.82|599.46|595.46|30
1614018370000|2021-02-22 18:26:10|599.64|595.64|599.2|595.2|599.64|595.64|599.13|595.13|32
1614018380000|2021-02-22 18:26:20|599.22|595.22|599.71|595.71|599.73|595.73|599.18|595.18|32
1614018390000|2021-02-22 18:26:30|599.67|595.67|599.74|595.74|599.88|595.88|599.5|595.5|31
1614018400000|2021-02-22 18:26:40|599.91|595.91|600.14|596.14|600.15|596.15|599.78|595.78|32
1614018410000|2021-02-22 18:26:50|600.15|596.15|600.64|596.64|600.67|596.67|600.14|596.14|33
1614018420000|2021-02-22 18:27:00|600.63|596.63|600.22|596.22|600.71|596.71|600.21|596.21|27
1614018430000|2021-02-22 18:27:10|600.19|596.19|599.75|595.75|600.28|596.28|599.53|595.53|32
1614018440000|2021-02-22 18:27:20|599.74|595.74|599.55|595.55|599.74|595.74|599.55|595.55|35
1614018450000|2021-02-22 18:27:30|599.58|595.58|599.76|595.76|599.89|595.89|599.58|595.58|32
1614018460000|2021-02-22 18:27:40|599.77|595.77|600.02|596.02|600.02|596.02|599.77|595.77|23
1614018470000|2021-02-22 18:27:50|600.01|596.01|600.48|596.48|600.48|596.48|599.84|595.84|27
1614018480000|2021-02-22 18:28:00|600.49|596.49|600.21|596.21|600.49|596.49|600.19|596.19|32
1614018490000|2021-02-22 18:28:10|600.22|596.22|600.01|596.01|600.22|596.22|599.93|595.93|22
1614018500000|2021-02-22 18:28:20|600|596|600.18|596.18|600.18|596.18|599.87|595.87|28
1614018510000|2021-02-22 18:28:30|600.17|596.17|600.48|596.48|600.78|596.78|600.17|596.17|23
1614018520000|2021-02-22 18:28:40|600.38|596.38|601.25|597.25|601.25|597.25|600.38|596.38|20
1614018530000|2021-02-22 18:28:50|601.26|597.26|602.41|598.41|602.41|598.41|601.26|597.26|26
1614018540000|2021-02-22 18:29:00|602.42|598.42|602.4|598.4|602.43|598.43|602.11|598.11|26
1614018550000|2021-02-22 18:29:10|602.46|598.46|602.4|598.4|602.54|598.54|602.4|598.4|33
1614018560000|2021-02-22 18:29:20|602.41|598.41|602.65|598.65|602.71|598.71|602.25|598.25|33
1614018570000|2021-02-22 18:29:30|602.59|598.59|601.94|597.94|602.74|598.74|601.8|597.8|36
1614018580000|2021-02-22 18:29:40|602.03|598.03|601.82|597.82|602.03|598.03|601.72|597.72|28
1614018590000|2021-02-22 18:29:50|601.74|597.74|601.83|597.83|601.83|597.83|601.57|597.57|22
1614018600000|2021-02-22 18:30:00|601.75|597.75|601.58|597.58|601.93|597.93|601.57|597.57|33
1614018610000|2021-02-22 18:30:10|601.6|597.6|600.86|596.86|601.61|597.61|600.84|596.84|32
1614018620000|2021-02-22 18:30:20|600.85|596.85|601.1|597.1|601.1|597.1|600.46|596.46|25
1614018630000|2021-02-22 18:30:30|601.09|597.09|600.77|596.77|601.12|597.12|600.72|596.72|36
1614018640000|2021-02-22 18:30:40|600.83|596.83|600.6|596.6|601.08|597.08|600.5|596.5|33
1614018650000|2021-02-22 18:30:50|600.52|596.52|599.59|595.59|600.52|596.52|599.59|595.59|32
1614018660000|2021-02-22 18:31:00|599.56|595.56|599.67|595.67|599.76|595.76|599.49|595.49|35
1614018670000|2021-02-22 18:31:10|599.66|595.66|599.11|595.11|599.66|595.66|599.11|595.11|29
1614018680000|2021-02-22 18:31:20|599.12|595.12|598.57|594.57|599.13|595.13|598.4|594.4|32
1614018690000|2021-02-22 18:31:30|598.59|594.59|598.79|594.79|599.57|595.57|598.58|594.58|28
1614018700000|2021-02-22 18:31:40|598.85|594.85|598.49|594.49|598.85|594.85|598.3|594.3|21
1614018710000|2021-02-22 18:31:50|598.41|594.41|596.81|592.81|598.41|594.41|596.81|592.81|19
1614018720000|2021-02-22 18:32:00|597.07|593.07|597.39|593.39|597.73|593.73|596.57|592.57|30
1614018730000|2021-02-22 18:32:10|597.4|593.4|596.14|592.14|597.73|593.73|596.14|592.14|31
1614018740000|2021-02-22 18:32:20|596.13|592.13|595.6|591.6|596.15|592.15|595.55|591.55|30
1614018750000|2021-02-22 18:32:30|595.62|591.62|595.33|591.33|595.95|591.95|595.24|591.24|39
1614018760000|2021-02-22 18:32:40|595.34|591.34|595.79|591.79|596.08|592.08|595.34|591.34|32
1614018770000|2021-02-22 18:32:50|595.84|591.84|596.59|592.59|596.63|592.63|595.84|591.84|35
1614018780000|2021-02-22 18:33:00|596.61|592.61|597.43|593.43|597.48|593.48|596.61|592.61|27
1614018790000|2021-02-22 18:33:10|597.46|593.46|598.38|594.38|598.52|594.52|597.46|593.46|26
1614018800000|2021-02-22 18:33:20|598.55|594.55|598.46|594.46|599.14|595.14|598.39|594.39|34
1614018810000|2021-02-22 18:33:30|597.97|593.97|599.98|595.98|600.11|596.11|597.97|593.97|26
1614018820000|2021-02-22 18:33:40|599.97|595.97|600.36|596.36|600.83|596.83|599.97|595.97|34
1614018830000|2021-02-22 18:33:50|600.33|596.33|600.78|596.78|600.78|596.78|599.76|595.76|36
1614018840000|2021-02-22 18:34:00|600.75|596.75|600.23|596.23|600.89|596.89|599.91|595.91|39
1614018850000|2021-02-22 18:34:10|599.71|595.71|600.3|596.3|600.75|596.75|599.64|595.64|34
1614018860000|2021-02-22 18:34:20|600.29|596.29|600.29|596.29|600.29|596.29|599.5|595.5|38
1614018870000|2021-02-22 18:34:30|600.44|596.44|600.33|596.33|600.77|596.77|600.08|596.08|34
1614018880000|2021-02-22 18:34:40|600.32|596.32|600.46|596.46|600.52|596.52|600.3|596.3|33
1614018890000|2021-02-22 18:34:50|600.42|596.42|600.06|596.06|600.43|596.43|600.04|596.04|24
1614018900000|2021-02-22 18:35:00|600.07|596.07|599.39|595.39|600.09|596.09|599.39|595.39|30
1614018910000|2021-02-22 18:35:10|599.38|595.38|600|596|600.09|596.09|599.31|595.31|32
1614018920000|2021-02-22 18:35:20|599.9|595.9|600.02|596.02|600.09|596.09|599.7|595.7|32
1614018930000|2021-02-22 18:35:30|600.03|596.03|600.34|596.34|600.5|596.5|599.76|595.76|35
1614018940000|2021-02-22 18:35:40|600.28|596.28|601.04|597.04|601.21|597.21|600.22|596.22|34
1614018950000|2021-02-22 18:35:50|601.03|597.03|600.98|596.98|601.09|597.09|600.8|596.8|30
1614018960000|2021-02-22 18:36:00|600.99|596.99|601.23|597.23|601.38|597.38|600.99|596.99|35
1614018970000|2021-02-22 18:36:10|601.18|597.18|601.17|597.17|601.36|597.36|601.17|597.17|28
1614018980000|2021-02-22 18:36:20|601.06|597.06|601.22|597.22|601.25|597.25|600.9|596.9|30
1614018990000|2021-02-22 18:36:30|601.2|597.2|601.31|597.31|601.42|597.42|601.18|597.18|31
1614019000000|2021-02-22 18:36:40|601.21|597.21|601.24|597.24|601.29|597.29|601.19|597.19|25
1614019010000|2021-02-22 18:36:50|601.27|597.27|601.22|597.22|601.48|597.48|601.16|597.16|28
1614019020000|2021-02-22 18:37:00|601.23|597.23|601.01|597.01|601.23|597.23|600.89|596.89|29
1614019030000|2021-02-22 18:37:10|601.05|597.05|601.1|597.1|601.28|597.28|601|597|32
1614019040000|2021-02-22 18:37:20|601.08|597.08|600.78|596.78|601.08|597.08|600.78|596.78|21
1614019050000|2021-02-22 18:37:30|600.73|596.73|600.61|596.61|600.93|596.93|600.61|596.61|23
1614019060000|2021-02-22 18:37:40|600.62|596.62|600.58|596.58|600.69|596.69|600.56|596.56|18
1614019070000|2021-02-22 18:37:50|600.44|596.44|600.37|596.37|600.61|596.61|600.26|596.26|19
1614019080000|2021-02-22 18:38:00|600.58|596.58|600.54|596.54|600.76|596.76|600.4|596.4|32
1614019090000|2021-02-22 18:38:10|600.64|596.64|600.87|596.87|601.06|597.06|600.64|596.64|31
1614019100000|2021-02-22 18:38:20|600.85|596.85|600.62|596.62|600.97|596.97|600.62|596.62|30
1614019110000|2021-02-22 18:38:30|600.66|596.66|600.76|596.76|600.83|596.83|600.58|596.58|28
1614019120000|2021-02-22 18:38:40|600.77|596.77|601|597|601.22|597.22|600.77|596.77|30
1614019130000|2021-02-22 18:38:50|600.99|596.99|601.25|597.25|601.27|597.27|600.96|596.96|25
1614019140000|2021-02-22 18:39:00|601.27|597.27|600.91|596.91|601.28|597.28|600.91|596.91|25
1614019150000|2021-02-22 18:39:10|600.9|596.9|600.67|596.67|600.91|596.91|600.52|596.52|30
1614019160000|2021-02-22 18:39:20|600.66|596.66|600.42|596.42|600.81|596.81|600.42|596.42|29
1614019170000|2021-02-22 18:39:30|600.41|596.41|600.52|596.52|600.52|596.52|600.31|596.31|25
1614019180000|2021-02-22 18:39:40|600.6|596.6|600.69|596.69|600.7|596.7|600.44|596.44|30
1614019190000|2021-02-22 18:39:50|600.68|596.68|600.86|596.86|600.91|596.91|600.67|596.67|21
1614019200000|2021-02-22 18:40:00|600.87|596.87|600.84|596.84|600.99|596.99|600.73|596.73|27
1614019210000|2021-02-22 18:40:10|601.01|597.01|601.18|597.18|601.2|597.2|600.78|596.78|26
1614019220000|2021-02-22 18:40:20|601.19|597.19|601.3|597.3|601.37|597.37|601.15|597.15|26
1614019230000|2021-02-22 18:40:30|601.31|597.31|601.47|597.47|601.62|597.62|601.31|597.31|26
1614019240000|2021-02-22 18:40:40|601.42|597.42|600.99|596.99|601.49|597.49|600.84|596.84|36
1614019250000|2021-02-22 18:40:50|601.09|597.09|601.32|597.32|601.33|597.33|601.05|597.05|30
1614019260000|2021-02-22 18:41:00|601.36|597.36|601.15|597.15|601.36|597.36|600.95|596.95|29
1614019270000|2021-02-22 18:41:10|601.22|597.22|601.16|597.16|601.27|597.27|600.97|596.97|24
1614019280000|2021-02-22 18:41:20|601.15|597.15|600.75|596.75|601.15|597.15|600.65|596.65|34
1614019290000|2021-02-22 18:41:30|600.76|596.76|601.06|597.06|601.14|597.14|600.65|596.65|30
1614019300000|2021-02-22 18:41:40|601.03|597.03|601.49|597.49|601.49|597.49|600.99|596.99|23
1614019310000|2021-02-22 18:41:50|601.45|597.45|601.53|597.53|601.53|597.53|601.34|597.34|27
1614019320000|2021-02-22 18:42:00|601.55|597.55|602.07|598.07|602.29|598.29|601.54|597.54|24
1614019330000|2021-02-22 18:42:10|602.27|598.27|602.43|598.43|602.82|598.82|602.11|598.11|25
1614019340000|2021-02-22 18:42:20|602.79|598.79|603.64|599.64|603.64|599.64|602.79|598.79|32
1614019350000|2021-02-22 18:42:30|603.83|599.83|604.03|600.03|604.1|600.1|603.78|599.78|26
1614019360000|2021-02-22 18:42:40|604.04|600.04|604.41|600.41|604.45|600.45|604.01|600.01|26
1614019370000|2021-02-22 18:42:50|604.42|600.42|605.1|601.1|605.15|601.15|604.42|600.42|31
1614019380000|2021-02-22 18:43:00|604.94|600.94|605.7|601.7|605.94|601.94|604.94|600.94|31
1614019390000|2021-02-22 18:43:10|605.74|601.74|605.54|601.54|605.91|601.91|605.54|601.54|36
1614019400000|2021-02-22 18:43:20|605.55|601.55|606|602|606.01|602.01|605.07|601.07|35
1614019410000|2021-02-22 18:43:30|605.95|601.95|606.1|602.1|606.1|602.1|605.88|601.88|27
1614019420000|2021-02-22 18:43:40|606.12|602.12|606.27|602.27|606.43|602.43|605.98|601.98|30
1614019430000|2021-02-22 18:43:50|606.22|602.22|606.15|602.15|606.29|602.29|605.77|601.77|37
1614019440000|2021-02-22 18:44:00|606.21|602.21|606.26|602.26|606.43|602.43|605.69|601.69|36
1614019450000|2021-02-22 18:44:10|606.17|602.17|605.79|601.79|606.17|602.17|605.74|601.74|26
1614019460000|2021-02-22 18:44:20|605.8|601.8|605.53|601.53|605.8|601.8|605.45|601.45|19
1614019470000|2021-02-22 18:44:30|605.42|601.42|605.48|601.48|605.6|601.6|605.33|601.33|24
1614019480000|2021-02-22 18:44:40|605.55|601.55|605.5|601.5|605.58|601.58|605.38|601.38|28
1614019490000|2021-02-22 18:44:50|605.49|601.49|605.84|601.84|606.05|602.05|605.49|601.49|30
1614019500000|2021-02-22 18:45:00|605.8|601.8|606.23|602.23|606.23|602.23|605.73|601.73|27
1614019510000|2021-02-22 18:45:10|606.24|602.24|606.36|602.36|606.43|602.43|606.24|602.24|24
1614019520000|2021-02-22 18:45:20|606.35|602.35|606.78|602.78|606.84|602.84|606.35|602.35|21
1614019530000|2021-02-22 18:45:30|606.8|602.8|606.17|602.17|606.88|602.88|606.17|602.17|33
1614019540000|2021-02-22 18:45:40|606.25|602.25|605.98|601.98|606.25|602.25|605.92|601.92|35
1614019550000|2021-02-22 18:45:50|605.96|601.96|606.16|602.16|606.26|602.26|605.91|601.91|36
1614019560000|2021-02-22 18:46:00|606.19|602.19|606.41|602.41|606.53|602.53|606.19|602.19|31
1614019570000|2021-02-22 18:46:10|606.42|602.42|606.3|602.3|606.44|602.44|606.26|602.26|31
1614019580000|2021-02-22 18:46:20|606.29|602.29|606.07|602.07|606.37|602.37|606.07|602.07|26
1614019590000|2021-02-22 18:46:30|606|602|605.99|601.99|606.09|602.09|605.57|601.57|37
1614019600000|2021-02-22 18:46:40|605.66|601.66|605.51|601.51|605.69|601.69|605.34|601.34|31
1614019610000|2021-02-22 18:46:50|605.5|601.5|605.65|601.65|605.8|601.8|605.34|601.34|25
1614019620000|2021-02-22 18:47:00|605.71|601.71|605.41|601.41|605.87|601.87|605.4|601.4|35
1614019630000|2021-02-22 18:47:10|605.43|601.43|605.33|601.33|605.43|601.43|605.19|601.19|28
1614019640000|2021-02-22 18:47:20|605.34|601.34|606.03|602.03|606.04|602.04|605.23|601.23|30
1614019650000|2021-02-22 18:47:30|606.06|602.06|605.69|601.69|606.52|602.52|605.63|601.63|36
1614019660000|2021-02-22 18:47:40|605.72|601.72|605.57|601.57|605.81|601.81|605.45|601.45|31
1614019670000|2021-02-22 18:47:50|605.54|601.54|605.01|601.01|605.54|601.54|604.89|600.89|34
1614019680000|2021-02-22 18:48:00|604.95|600.95|605.14|601.14|605.16|601.16|604.65|600.65|36
1614019690000|2021-02-22 18:48:10|605.01|601.01|604.41|600.41|605.01|601.01|604.37|600.37|29
1614019700000|2021-02-22 18:48:20|604.4|600.4|604.73|600.73|604.76|600.76|604.3|600.3|34
1614019710000|2021-02-22 18:48:30|604.72|600.72|604.55|600.55|604.72|600.72|604.51|600.51|27
1614019720000|2021-02-22 18:48:40|604.57|600.57|604.67|600.67|604.79|600.79|604.52|600.52|29
1614019730000|2021-02-22 18:48:50|604.58|600.58|604.33|600.33|604.58|600.58|604.27|600.27|29
1614019740000|2021-02-22 18:49:00|604.35|600.35|604.5|600.5|604.55|600.55|604.27|600.27|28
1614019750000|2021-02-22 18:49:10|604.52|600.52|604.31|600.31|604.61|600.61|604.31|600.31|35
1614019760000|2021-02-22 18:49:20|604.3|600.3|603.51|599.51|604.3|600.3|603.1|599.1|34
1614019770000|2021-02-22 18:49:30|603.59|599.59|603.98|599.98|604.32|600.32|603.59|599.59|32
1614019780000|2021-02-22 18:49:40|603.96|599.96|603.68|599.68|603.96|599.96|603.4|599.4|36
1614019790000|2021-02-22 18:49:50|603.69|599.69|603.45|599.45|603.72|599.72|603.11|599.11|33
1614019800000|2021-02-22 18:50:00|603.27|599.27|603.21|599.21|603.68|599.68|603.21|599.21|34
1614019810000|2021-02-22 18:50:10|603.17|599.17|602.74|598.74|603.19|599.19|602.73|598.73|31
1614019820000|2021-02-22 18:50:20|602.69|598.69|602.93|598.93|603.06|599.06|602.69|598.69|33
1614019830000|2021-02-22 18:50:30|602.86|598.86|603.06|599.06|603.19|599.19|602.7|598.7|29
1614019840000|2021-02-22 18:50:40|603.07|599.07|602.85|598.85|603.09|599.09|602.85|598.85|30
1614019850000|2021-02-22 18:50:50|602.81|598.81|602.48|598.48|602.81|598.81|602.48|598.48|26
1614019860000|2021-02-22 18:51:00|602.49|598.49|602.05|598.05|602.5|598.5|601.96|597.96|32
1614019870000|2021-02-22 18:51:10|602.27|598.27|601.98|597.98|602.52|598.52|601.98|597.98|33
1614019880000|2021-02-22 18:51:20|601.95|597.95|602.2|598.2|602.22|598.22|601.83|597.83|28
1614019890000|2021-02-22 18:51:30|602.02|598.02|602.36|598.36|602.44|598.44|601.8|597.8|35
1614019900000|2021-02-22 18:51:40|602.37|598.37|602|598|602.49|598.49|601.93|597.93|30
1614019910000|2021-02-22 18:51:50|601.99|597.99|602.53|598.53|602.75|598.75|601.99|597.99|31
1614019920000|2021-02-22 18:52:00|602.59|598.59|603.27|599.27|603.44|599.44|602.58|598.58|32
1614019930000|2021-02-22 18:52:10|603.34|599.34|603.41|599.41|603.42|599.42|603.29|599.29|24
1614019940000|2021-02-22 18:52:20|603.43|599.43|602.86|598.86|603.47|599.47|602.83|598.83|23
1614019950000|2021-02-22 18:52:30|602.9|598.9|602.37|598.37|602.92|598.92|602.23|598.23|31
1614019960000|2021-02-22 18:52:40|602.36|598.36|602|598|602.36|598.36|601.92|597.92|25
1614019970000|2021-02-22 18:52:50|601.97|597.97|601.15|597.15|601.97|597.97|601.13|597.13|25
1614019980000|2021-02-22 18:53:00|601.12|597.12|601.04|597.04|601.39|597.39|601.04|597.04|31
1614019990000|2021-02-22 18:53:10|601.05|597.05|600.9|596.9|601.05|597.05|600.79|596.79|27
1614020000000|2021-02-22 18:53:20|600.87|596.87|600.67|596.67|600.9|596.9|600.61|596.61|24
1614020010000|2021-02-22 18:53:30|600.89|596.89|600.17|596.17|600.89|596.89|600.1|596.1|28
1614020020000|2021-02-22 18:53:40|600.19|596.19|600.74|596.74|600.88|596.88|600.14|596.14|34
1614020030000|2021-02-22 18:53:50|600.77|596.77|601.01|597.01|601.06|597.06|600.77|596.77|23
1614020040000|2021-02-22 18:54:00|601.02|597.02|600.69|596.69|601.03|597.03|600.52|596.52|24
1614020050000|2021-02-22 18:54:10|600.68|596.68|600.63|596.63|600.68|596.68|600.43|596.43|33
1614020060000|2021-02-22 18:54:20|600.55|596.55|600.76|596.76|600.95|596.95|600.55|596.55|32
1614020070000|2021-02-22 18:54:30|600.68|596.68|600.45|596.45|600.8|596.8|600.32|596.32|30
1614020080000|2021-02-22 18:54:40|600.42|596.42|600.21|596.21|600.42|596.42|599.9|595.9|35
1614020090000|2021-02-22 18:54:50|600.2|596.2|600.28|596.28|600.43|596.43|599.93|595.93|34
1614020100000|2021-02-22 18:55:00|600.3|596.3|600.55|596.55|600.57|596.57|600.24|596.24|29
1614020110000|2021-02-22 18:55:10|600.56|596.56|601.29|597.29|601.29|597.29|600.54|596.54|29
1614020120000|2021-02-22 18:55:20|601.33|597.33|601.66|597.66|601.72|597.72|601.31|597.31|22
1614020130000|2021-02-22 18:55:30|601.64|597.64|601.53|597.53|601.7|597.7|601.47|597.47|30
1614020140000|2021-02-22 18:55:40|601.45|597.45|601.18|597.18|601.45|597.45|601.17|597.17|27
1614020150000|2021-02-22 18:55:50|601.17|597.17|601|597|601.17|597.17|600.93|596.93|24
1614020160000|2021-02-22 18:56:00|601.06|597.06|601|597|601.06|597.06|600.86|596.86|26
1614020170000|2021-02-22 18:56:10|601.01|597.01|600.71|596.71|601.1|597.1|600.71|596.71|19
1614020180000|2021-02-22 18:56:20|600.7|596.7|600.19|596.19|600.7|596.7|600.19|596.19|36
1614020190000|2021-02-22 18:56:30|600.16|596.16|600.15|596.15|600.23|596.23|600|596|30
1614020200000|2021-02-22 18:56:40|600.17|596.17|600.11|596.11|600.17|596.17|600.05|596.05|25
1614020210000|2021-02-22 18:56:50|600.08|596.08|600.44|596.44|600.44|596.44|600.05|596.05|25
1614020220000|2021-02-22 18:57:00|600.46|596.46|601.58|597.58|601.58|597.58|600.38|596.38|28
1614020230000|2021-02-22 18:57:10|601.61|597.61|600.68|596.68|601.68|597.68|600.61|596.61|34
1614020240000|2021-02-22 18:57:20|600.64|596.64|601.6|597.6|601.66|597.66|600.51|596.51|33
1614020250000|2021-02-22 18:57:30|601.61|597.61|602.37|598.37|602.44|598.44|600.85|596.85|32
1614020260000|2021-02-22 18:57:40|602.38|598.38|603.37|599.37|603.37|599.37|602.38|598.38|27
1614020270000|2021-02-22 18:57:50|603.46|599.46|604.53|600.53|604.53|600.53|603.46|599.46|32
1614020280000|2021-02-22 18:58:00|604.55|600.55|604.23|600.23|604.58|600.58|604.1|600.1|28
1614020290000|2021-02-22 18:58:10|604.24|600.24|604.62|600.62|604.67|600.67|604.23|600.23|19
1614020300000|2021-02-22 18:58:20|604.63|600.63|604.29|600.29|604.78|600.78|604.21|600.21|33
1614020310000|2021-02-22 18:58:30|604.32|600.32|603.95|599.95|604.38|600.38|603.95|599.95|28
1614020320000|2021-02-22 18:58:40|603.94|599.94|603.86|599.86|603.96|599.96|603.85|599.85|27
1614020330000|2021-02-22 18:58:50|603.87|599.87|604.14|600.14|604.14|600.14|603.41|599.41|31
1614020340000|2021-02-22 18:59:00|604.24|600.24|604.46|600.46|604.5|600.5|604.22|600.22|25
1614020350000|2021-02-22 18:59:10|604.41|600.41|603.93|599.93|604.53|600.53|603.8|599.8|32
1614020360000|2021-02-22 18:59:20|604.06|600.06|604.57|600.57|604.71|600.71|604.06|600.06|33
1614020370000|2021-02-22 18:59:30|604.56|600.56|604.75|600.75|604.76|600.76|604.55|600.55|23
1614020380000|2021-02-22 18:59:40|604.73|600.73|604.56|600.56|604.74|600.74|604.56|600.56|19
1614020390000|2021-02-22 18:59:50|604.55|600.55|605.19|601.19|605.19|601.19|604.55|600.55|24
1614020400000|2021-02-22 19:00:00|605.2|601.2|605.09|601.09|605.3|601.3|605.09|601.09|24
1614020410000|2021-02-22 19:00:10|605.04|601.04|602.5|598.5|605.05|601.05|602.4|598.4|35
1614020420000|2021-02-22 19:00:20|602.49|598.49|602.68|598.68|602.79|598.79|602.49|598.49|26
1614020430000|2021-02-22 19:00:30|602.7|598.7|602.61|598.61|602.77|598.77|602.14|598.14|34
1614020440000|2021-02-22 19:00:40|602.7|598.7|602.26|598.26|602.79|598.79|602.26|598.26|33
1614020450000|2021-02-22 19:00:50|602.24|598.24|601.83|597.83|602.24|598.24|601.8|597.8|31
1614020460000|2021-02-22 19:01:00|601.81|597.81|601.73|597.73|601.81|597.81|601.36|597.36|29
1614020470000|2021-02-22 19:01:10|601.72|597.72|602.35|598.35|602.52|598.52|601.72|597.72|33
1614020480000|2021-02-22 19:01:20|602.29|598.29|601.86|597.86|602.29|598.29|601.81|597.81|33
1614020490000|2021-02-22 19:01:30|601.85|597.85|600.87|596.87|601.85|597.85|600.87|596.87|32
1614020500000|2021-02-22 19:01:40|600.79|596.79|600.93|596.93|601.33|597.33|600.77|596.77|36
1614020510000|2021-02-22 19:01:50|600.92|596.92|600.67|596.67|600.98|596.98|600.67|596.67|30
1614020520000|2021-02-22 19:02:00|600.36|596.36|600.81|596.81|600.81|596.81|600.14|596.14|31
1614020530000|2021-02-22 19:02:10|600.75|596.75|600.75|596.75|601.12|597.12|600.63|596.63|33
1614020540000|2021-02-22 19:02:20|600.78|596.78|601.2|597.2|601.24|597.24|600.76|596.76|31
1614020550000|2021-02-22 19:02:30|601.21|597.21|603.3|599.3|603.3|599.3|601.21|597.21|24
1614020560000|2021-02-22 19:02:40|603.31|599.31|603.85|599.85|603.85|599.85|603.08|599.08|33
1614020570000|2021-02-22 19:02:50|603.89|599.89|604.07|600.07|604.38|600.38|603.85|599.85|29
1614020580000|2021-02-22 19:03:00|604.1|600.1|604.39|600.39|604.39|600.39|604.1|600.1|29
1614020590000|2021-02-22 19:03:10|604.4|600.4|604.07|600.07|604.4|600.4|603.59|599.59|27
1614020600000|2021-02-22 19:03:20|604.05|600.05|604.05|600.05|604.14|600.14|603.61|599.61|26
1614020610000|2021-02-22 19:03:30|604.04|600.04|604.34|600.34|604.54|600.54|604.04|600.04|27
1614020620000|2021-02-22 19:03:40|604.39|600.39|604.72|600.72|604.96|600.96|604.36|600.36|34
1614020630000|2021-02-22 19:03:50|604.69|600.69|604.38|600.38|604.78|600.78|604.31|600.31|33
1614020640000|2021-02-22 19:04:00|604.41|600.41|604.8|600.8|604.81|600.81|604.38|600.38|29
1614020650000|2021-02-22 19:04:10|604.81|600.81|604.74|600.74|604.96|600.96|604.71|600.71|34
1614020660000|2021-02-22 19:04:20|604.72|600.72|605.13|601.13|605.13|601.13|604.72|600.72|27
1614020670000|2021-02-22 19:04:30|605.14|601.14|605.13|601.13|605.35|601.35|605.03|601.03|26
1614020680000|2021-02-22 19:04:40|605.19|601.19|605.7|601.7|605.7|601.7|605.19|601.19|19
1614020690000|2021-02-22 19:04:50|605.69|601.69|606.57|602.57|606.57|602.57|605.69|601.69|23
1614020700000|2021-02-22 19:05:00|606.58|602.58|606.81|602.81|606.84|602.84|606.57|602.57|20
1614020710000|2021-02-22 19:05:10|606.82|602.82|606.79|602.79|606.91|602.91|606.6|602.6|23
1614020720000|2021-02-22 19:05:20|606.68|602.68|606.13|602.13|606.68|602.68|605.99|601.99|30
1614020730000|2021-02-22 19:05:30|606.17|602.17|606.1|602.1|606.41|602.41|605.9|601.9|28
1614020740000|2021-02-22 19:05:40|606.08|602.08|605.99|601.99|606.17|602.17|605.83|601.83|29
1614020750000|2021-02-22 19:05:50|605.98|601.98|606.14|602.14|606.35|602.35|605.98|601.98|33
1614020760000|2021-02-22 19:06:00|606.11|602.11|606.56|602.56|606.59|602.59|606.08|602.08|36
1614020770000|2021-02-22 19:06:10|606.63|602.63|606.42|602.42|606.82|602.82|606.4|602.4|32
1614020780000|2021-02-22 19:06:20|606.43|602.43|606.22|602.22|606.54|602.54|606.1|602.1|29
1614020790000|2021-02-22 19:06:30|606.25|602.25|605.66|601.66|606.25|602.25|605.46|601.46|29
1614020800000|2021-02-22 19:06:40|605.52|601.52|607.58|603.58|608.13|604.13|605.52|601.52|33
1614020810000|2021-02-22 19:06:50|607.57|603.57|608.24|604.24|608.31|604.31|607.57|603.57|28
1614020820000|2021-02-22 19:07:00|608.23|604.23|608.09|604.09|608.23|604.23|608.04|604.04|24
1614020830000|2021-02-22 19:07:10|608.1|604.1|607.95|603.95|608.31|604.31|607.83|603.83|28
1614020840000|2021-02-22 19:07:20|607.98|603.98|607.65|603.65|608.05|604.05|607.65|603.65|36
1614020850000|2021-02-22 19:07:30|607.68|603.68|606.18|602.18|607.88|603.88|605.58|601.58|38
1614020860000|2021-02-22 19:07:40|606.3|602.3|606.1|602.1|606.52|602.52|605.9|601.9|34
1614020870000|2021-02-22 19:07:50|606.11|602.11|606.02|602.02|606.29|602.29|606.02|602.02|29
1614020880000|2021-02-22 19:08:00|606.03|602.03|606.34|602.34|606.42|602.42|606.03|602.03|34
1614020890000|2021-02-22 19:08:10|606.45|602.45|606.66|602.66|607.21|603.21|606.37|602.37|30
1614020900000|2021-02-22 19:08:20|606.65|602.65|608.09|604.09|608.27|604.27|606.65|602.65|31
1614020910000|2021-02-22 19:08:30|608.05|604.05|608.16|604.16|608.18|604.18|607.65|603.65|34
1614020920000|2021-02-22 19:08:40|608.18|604.18|607.97|603.97|608.22|604.22|607.96|603.96|29
1614020930000|2021-02-22 19:08:50|607.98|603.98|607.15|603.15|608.01|604.01|607.06|603.06|32
1614020940000|2021-02-22 19:09:00|606.96|602.96|607.33|603.33|607.44|603.44|606.94|602.94|23
1614020950000|2021-02-22 19:09:10|607.37|603.37|607.39|603.39|607.54|603.54|607.24|603.24|33
1614020960000|2021-02-22 19:09:20|607.38|603.38|607.22|603.22|607.46|603.46|607.1|603.1|29
1614020970000|2021-02-22 19:09:30|607.17|603.17|607.19|603.19|607.38|603.38|607.15|603.15|26
1614020980000|2021-02-22 19:09:40|607.29|603.29|606.78|602.78|607.29|603.29|606.71|602.71|29
1614020990000|2021-02-22 19:09:50|606.81|602.81|606.84|602.84|607.01|603.01|606.68|602.68|27
1614021000000|2021-02-22 19:10:00|606.78|602.78|606.73|602.73|606.83|602.83|606.57|602.57|29
1614021010000|2021-02-22 19:10:10|606.72|602.72|607.64|603.64|607.64|603.64|606.72|602.72|24
1614021020000|2021-02-22 19:10:20|607.69|603.69|608.19|604.19|608.33|604.33|607.67|603.67|29
1614021030000|2021-02-22 19:10:30|608.18|604.18|607.46|603.46|608.18|604.18|607.46|603.46|30
1614021040000|2021-02-22 19:10:40|607.48|603.48|606.79|602.79|607.48|603.48|606.69|602.69|32
1614021050000|2021-02-22 19:10:50|606.88|602.88|607.03|603.03|607.12|603.12|606.79|602.79|29
1614021060000|2021-02-22 19:11:00|607.06|603.06|607.67|603.67|607.67|603.67|606.82|602.82|33
1614021070000|2021-02-22 19:11:10|607.73|603.73|608.05|604.05|608.13|604.13|607.73|603.73|30
1614021080000|2021-02-22 19:11:20|608.06|604.06|608.02|604.02|608.11|604.11|607.86|603.86|29
1614021090000|2021-02-22 19:11:30|607.99|603.99|608.06|604.06|608.08|604.08|607.95|603.95|30
1614021100000|2021-02-22 19:11:40|607.98|603.98|608.05|604.05|608.11|604.11|607.74|603.74|28
1614021110000|2021-02-22 19:11:50|608.04|604.04|608.27|604.27|608.27|604.27|607.98|603.98|21
1614021120000|2021-02-22 19:12:00|608.31|604.31|607.69|603.69|608.34|604.34|607.69|603.69|26
1614021130000|2021-02-22 19:12:10|607.72|603.72|607.63|603.63|607.94|603.94|607.6|603.6|36
1614021140000|2021-02-22 19:12:20|607.64|603.64|607.55|603.55|607.64|603.64|607.5|603.5|20
1614021150000|2021-02-22 19:12:30|607.56|603.56|607.37|603.37|607.71|603.71|607.37|603.37|32
1614021160000|2021-02-22 19:12:40|607.47|603.47|607.14|603.14|607.47|603.47|607.14|603.14|15
1614021170000|2021-02-22 19:12:50|607.23|603.23|607.32|603.32|607.53|603.53|607.12|603.12|31
1614021180000|2021-02-22 19:13:00|607.31|603.31|607.57|603.57|607.59|603.59|607.22|603.22|31
1614021190000|2021-02-22 19:13:10|607.58|603.58|608.23|604.23|608.23|604.23|607.54|603.54|24
1614021200000|2021-02-22 19:13:20|608.24|604.24|609.02|605.02|609.11|605.11|608.24|604.24|19
1614021210000|2021-02-22 19:13:30|608.98|604.98|609.19|605.19|609.24|605.24|608.84|604.84|25
1614021220000|2021-02-22 19:13:40|609.2|605.2|608.99|604.99|609.2|605.2|608.92|604.92|24
1614021230000|2021-02-22 19:13:50|609|605|608.93|604.93|609|605|608.85|604.85|23
1614021240000|2021-02-22 19:14:00|608.75|604.75|609.21|605.21|609.21|605.21|608.66|604.66|25
1614021250000|2021-02-22 19:14:10|609.22|605.22|609.35|605.35|609.41|605.41|609.2|605.2|26
1614021260000|2021-02-22 19:14:20|609.37|605.37|609.76|605.76|609.76|605.76|609.31|605.31|31
1614021270000|2021-02-22 19:14:30|609.77|605.77|609.83|605.83|609.83|605.83|609.7|605.7|22
1614021280000|2021-02-22 19:14:40|609.84|605.84|610.02|606.02|610.14|606.14|609.84|605.84|22
1614021290000|2021-02-22 19:14:50|610.04|606.04|610.45|606.45|610.53|606.53|610.04|606.04|31
1614021300000|2021-02-22 19:15:00|610.43|606.43|609.91|605.91|610.55|606.55|609.91|605.91|24
1614021310000|2021-02-22 19:15:10|609.96|605.96|609.36|605.36|610.01|606.01|609.35|605.35|27
1614021320000|2021-02-22 19:15:20|609.32|605.32|609.3|605.3|609.37|605.37|609.12|605.12|25
1614021330000|2021-02-22 19:15:30|609.23|605.23|610.08|606.08|610.08|606.08|609.23|605.23|32
1614021340000|2021-02-22 19:15:40|610.05|606.05|610.25|606.25|610.73|606.73|610.05|606.05|27
1614021350000|2021-02-22 19:15:50|610.22|606.22|610.11|606.11|610.22|606.22|609.95|605.95|17
1614021360000|2021-02-22 19:16:00|610.12|606.12|610.01|606.01|610.27|606.27|609.9|605.9|29
1614021370000|2021-02-22 19:16:10|609.89|605.89|610.52|606.52|610.52|606.52|609.89|605.89|27
1614021380000|2021-02-22 19:16:20|610.55|606.55|610.61|606.61|610.92|606.92|610.49|606.49|32
1614021390000|2021-02-22 19:16:30|610.6|606.6|610.46|606.46|610.82|606.82|610.42|606.42|29
1614021400000|2021-02-22 19:16:40|610.45|606.45|610.54|606.54|610.64|606.64|610.42|606.42|25
1614021410000|2021-02-22 19:16:50|610.6|606.6|610.64|606.64|610.66|606.66|610.42|606.42|26
1614021420000|2021-02-22 19:17:00|610.66|606.66|610.95|606.95|611|607|610.65|606.65|25
1614021430000|2021-02-22 19:17:10|610.96|606.96|610.7|606.7|610.99|606.99|610.61|606.61|22
1614021440000|2021-02-22 19:17:20|610.72|606.72|611.02|607.02|611.03|607.03|610.72|606.72|26
1614021450000|2021-02-22 19:17:30|611.05|607.05|610.99|606.99|611.05|607.05|610.95|606.95|22
1614021460000|2021-02-22 19:17:40|610.98|606.98|611.03|607.03|611.03|607.03|610.59|606.59|30
1614021470000|2021-02-22 19:17:50|611.04|607.04|610.76|606.76|611.04|607.04|610.61|606.61|22
1614021480000|2021-02-22 19:18:00|610.63|606.63|610.27|606.27|610.66|606.66|610.27|606.27|26
1614021490000|2021-02-22 19:18:10|610.29|606.29|610.35|606.35|610.62|606.62|610.29|606.29|31
1614021500000|2021-02-22 19:18:20|610.34|606.34|611.17|607.17|611.27|607.27|610.29|606.29|36
1614021510000|2021-02-22 19:18:30|611.03|607.03|610.98|606.98|611.29|607.29|610.92|606.92|31
1614021520000|2021-02-22 19:18:40|610.99|606.99|610.8|606.8|611|607|610.69|606.69|26
1614021530000|2021-02-22 19:18:50|610.72|606.72|610.65|606.65|610.95|606.95|610.4|606.4|34
1614021540000|2021-02-22 19:19:00|610.58|606.58|610.81|606.81|610.87|606.87|610.36|606.36|36
1614021550000|2021-02-22 19:19:10|610.85|606.85|611.17|607.17|611.28|607.28|610.8|606.8|30
1614021560000|2021-02-22 19:19:20|611.24|607.24|610.47|606.47|611.26|607.26|610.39|606.39|36
1614021570000|2021-02-22 19:19:30|610.36|606.36|609.33|605.33|610.36|606.36|609.33|605.33|28
1614021580000|2021-02-22 19:19:40|609.29|605.29|608.98|604.98|609.32|605.32|608.98|604.98|27
1614021590000|2021-02-22 19:19:50|609|605|608.88|604.88|609.07|605.07|608.84|604.84|33
1614021600000|2021-02-22 19:20:00|608.85|604.85|609.28|605.28|609.31|605.31|608.72|604.72|31
1614021610000|2021-02-22 19:20:10|609.29|605.29|609.42|605.42|609.87|605.87|609.29|605.29|32
1614021620000|2021-02-22 19:20:20|609.41|605.41|609.14|605.14|609.87|605.87|609.14|605.14|28
1614021630000|2021-02-22 19:20:30|609.13|605.13|608.87|604.87|609.21|605.21|608.87|604.87|33
1614021640000|2021-02-22 19:20:40|608.84|604.84|609.07|605.07|609.08|605.08|608.63|604.63|33
1614021650000|2021-02-22 19:20:50|608.98|604.98|608.95|604.95|609.07|605.07|608.88|604.88|28
1614021660000|2021-02-22 19:21:00|608.96|604.96|608.7|604.7|608.96|604.96|608.7|604.7|21
1614021670000|2021-02-22 19:21:10|608.67|604.67|608.67|604.67|608.77|604.77|608.6|604.6|27
1614021680000|2021-02-22 19:21:20|608.68|604.68|609.15|605.15|609.29|605.29|608.68|604.68|24
1614021690000|2021-02-22 19:21:30|609.26|605.26|609.33|605.33|609.33|605.33|609.1|605.1|13
1614021700000|2021-02-22 19:21:40|609.32|605.32|610.05|606.05|610.05|606.05|609.17|605.17|28
1614021710000|2021-02-22 19:21:50|610.17|606.17|610.72|606.72|610.83|606.83|610.11|606.11|29
1614021720000|2021-02-22 19:22:00|610.73|606.73|610.41|606.41|610.88|606.88|610.41|606.41|33
1614021730000|2021-02-22 19:22:10|610.49|606.49|610.28|606.28|610.5|606.5|610.14|606.14|37
1614021740000|2021-02-22 19:22:20|610.25|606.25|609.91|605.91|610.28|606.28|609.9|605.9|25
1614021750000|2021-02-22 19:22:30|609.92|605.92|609.85|605.85|610.03|606.03|609.24|605.24|34
1614021760000|2021-02-22 19:22:40|609.84|605.84|610.22|606.22|610.39|606.39|609.84|605.84|28
1614021770000|2021-02-22 19:22:50|610.11|606.11|609.78|605.78|610.12|606.12|609.76|605.76|25
1614021780000|2021-02-22 19:23:00|609.8|605.8|610.07|606.07|610.13|606.13|609.8|605.8|22
1614021790000|2021-02-22 19:23:10|610.06|606.06|610.11|606.11|610.13|606.13|609.93|605.93|24
1614021800000|2021-02-22 19:23:20|610.09|606.09|609.29|605.29|610.11|606.11|609.27|605.27|28
1614021810000|2021-02-22 19:23:30|609.23|605.23|609.04|605.04|609.35|605.35|609.01|605.01|29
1614021820000|2021-02-22 19:23:40|609.06|605.06|608.95|604.95|609.06|605.06|608.95|604.95|14
1614021830000|2021-02-22 19:23:50|608.99|604.99|608.44|604.44|608.99|604.99|608.42|604.42|28
1614021840000|2021-02-22 19:24:00|608.43|604.43|609|605|609|605|608.4|604.4|24
1614021850000|2021-02-22 19:24:10|608.98|604.98|609.44|605.44|609.44|605.44|608.71|604.71|31
1614021860000|2021-02-22 19:24:20|609.45|605.45|609.25|605.25|609.58|605.58|609.25|605.25|24
1614021870000|2021-02-22 19:24:30|609.26|605.26|609.07|605.07|609.26|605.26|609.07|605.07|15
1614021880000|2021-02-22 19:24:40|609.04|605.04|608.85|604.85|609.12|605.12|608.68|604.68|22
1614021890000|2021-02-22 19:24:50|608.83|604.83|608.74|604.74|608.87|604.87|608.73|604.73|14
1614021900000|2021-02-22 19:25:00|608.73|604.73|608.94|604.94|608.94|604.94|608.73|604.73|16
1614021910000|2021-02-22 19:25:10|608.93|604.93|609.3|605.3|609.31|605.31|608.93|604.93|23
1614021920000|2021-02-22 19:25:20|609.31|605.31|609.24|605.24|609.45|605.45|609.17|605.17|27
1614021930000|2021-02-22 19:25:30|609.22|605.22|609.1|605.1|609.26|605.26|608.94|604.94|25
1614021940000|2021-02-22 19:25:40|609.11|605.11|609.3|605.3|609.31|605.31|609.11|605.11|19
1614021950000|2021-02-22 19:25:50|609.32|605.32|609.31|605.31|609.34|605.34|609|605|21
1614021960000|2021-02-22 19:26:00|609.33|605.33|609.95|605.95|610.06|606.06|609.29|605.29|31
1614021970000|2021-02-22 19:26:10|609.96|605.96|611.52|607.52|611.52|607.52|609.96|605.96|32
1614021980000|2021-02-22 19:26:20|611.54|607.54|611.98|607.98|612.19|608.19|611.52|607.52|30
1614021990000|2021-02-22 19:26:30|611.89|607.89|612.81|608.81|612.81|608.81|611.83|607.83|39
1614022000000|2021-02-22 19:26:40|612.82|608.82|612.71|608.71|613.06|609.06|612.65|608.65|31
1614022010000|2021-02-22 19:26:50|612.7|608.7|613.22|609.22|613.23|609.23|612.65|608.65|32
1614022020000|2021-02-22 19:27:00|613.23|609.23|613.86|609.86|613.86|609.86|613.23|609.23|30
1614022030000|2021-02-22 19:27:10|613.85|609.85|613.51|609.51|613.87|609.87|613.17|609.17|28
1614022040000|2021-02-22 19:27:20|613.52|609.52|613.82|609.82|613.84|609.84|613.52|609.52|25
1614022050000|2021-02-22 19:27:30|613.87|609.87|613.97|609.97|613.98|609.98|613.82|609.82|17
1614022060000|2021-02-22 19:27:40|613.98|609.98|614.3|610.3|614.32|610.32|613.97|609.97|31
1614022070000|2021-02-22 19:27:50|614.35|610.35|615|611|615|611|614.35|610.35|29
1614022080000|2021-02-22 19:28:00|615.06|611.06|615.04|611.04|615.13|611.13|615.02|611.02|18
1614022090000|2021-02-22 19:28:10|615.09|611.09|614.88|610.88|615.12|611.12|614.88|610.88|27
1614022100000|2021-02-22 19:28:20|614.94|610.94|614.26|610.26|614.94|610.94|614.09|610.09|32
1614022110000|2021-02-22 19:28:30|614.24|610.24|614.17|610.17|614.49|610.49|614.17|610.17|33
1614022120000|2021-02-22 19:28:40|614.08|610.08|614.18|610.18|614.19|610.19|614|610|21
1614022130000|2021-02-22 19:28:50|614.21|610.21|613.9|609.9|614.26|610.26|613.9|609.9|26
1614022140000|2021-02-22 19:29:00|613.91|609.91|614.63|610.63|614.7|610.7|613.89|609.89|33
1614022150000|2021-02-22 19:29:10|614.59|610.59|614.25|610.25|614.87|610.87|614.25|610.25|29
1614022160000|2021-02-22 19:29:20|614.3|610.3|614.16|610.16|614.3|610.3|613.97|609.97|26
1614022170000|2021-02-22 19:29:30|614.13|610.13|613.61|609.61|614.14|610.14|613.52|609.52|29
1614022180000|2021-02-22 19:29:40|613.6|609.6|613.14|609.14|613.62|609.62|613.11|609.11|23
1614022190000|2021-02-22 19:29:50|613.15|609.15|613.68|609.68|613.68|609.68|613|609|29
1614022200000|2021-02-22 19:30:00|613.71|609.71|614.08|610.08|614.18|610.18|613.68|609.68|29
1614022210000|2021-02-22 19:30:10|614.09|610.09|613.76|609.76|614.15|610.15|613.76|609.76|16
1614022220000|2021-02-22 19:30:20|613.64|609.64|613.17|609.17|613.69|609.69|613.17|609.17|26
1614022230000|2021-02-22 19:30:30|613.15|609.15|613.32|609.32|613.32|609.32|612.99|608.99|28
1614022240000|2021-02-22 19:30:40|613.34|609.34|614.13|610.13|614.13|610.13|613.32|609.32|32
1614022250000|2021-02-22 19:30:50|614.1|610.1|614.26|610.26|614.38|610.38|614.1|610.1|23
1614022260000|2021-02-22 19:31:00|614.33|610.33|614.17|610.17|614.79|610.79|614.15|610.15|30
1614022270000|2021-02-22 19:31:10|614.11|610.11|613.87|609.87|614.18|610.18|613.87|609.87|22
1614022280000|2021-02-22 19:31:20|613.86|609.86|613.82|609.82|613.96|609.96|613.74|609.74|22
1614022290000|2021-02-22 19:31:30|613.77|609.77|614.16|610.16|614.17|610.17|613.55|609.55|27
1614022300000|2021-02-22 19:31:40|614.22|610.22|615.03|611.03|615.13|611.13|614.22|610.22|34
1614022310000|2021-02-22 19:31:50|615.02|611.02|615.25|611.25|615.25|611.25|614.91|610.91|25
1614022320000|2021-02-22 19:32:00|615.26|611.26|616.09|612.09|616.11|612.11|615.26|611.26|26
1614022330000|2021-02-22 19:32:10|616.08|612.08|615.66|611.66|616.1|612.1|615.66|611.66|22
1614022340000|2021-02-22 19:32:20|615.58|611.58|616.04|612.04|616.04|612.04|615.51|611.51|33
1614022350000|2021-02-22 19:32:30|616.07|612.07|616.94|612.94|616.94|612.94|616.07|612.07|32
1614022360000|2021-02-22 19:32:40|616.96|612.96|616.94|612.94|616.98|612.98|616.71|612.71|19
1614022370000|2021-02-22 19:32:50|616.95|612.95|616.66|612.66|616.99|612.99|616.55|612.55|32
1614022380000|2021-02-22 19:33:00|616.67|612.67|616.46|612.46|616.7|612.7|616.32|612.32|30
1614022390000|2021-02-22 19:33:10|616.59|612.59|616.26|612.26|616.61|612.61|615.89|611.89|31
1614022400000|2021-02-22 19:33:20|616.16|612.16|616.7|612.7|616.74|612.74|616.03|612.03|34
1614022410000|2021-02-22 19:33:30|616.71|612.71|616.49|612.49|616.87|612.87|616.49|612.49|24
1614022420000|2021-02-22 19:33:40|616.46|612.46|615.65|611.65|616.51|612.51|615.65|611.65|29
1614022430000|2021-02-22 19:33:50|615.8|611.8|615.51|611.51|616.33|612.33|615.44|611.44|30
1614022440000|2021-02-22 19:34:00|615.68|611.68|615.64|611.64|615.87|611.87|615.61|611.61|27
1614022450000|2021-02-22 19:34:10|615.66|611.66|615.66|611.66|615.8|611.8|615.53|611.53|21
1614022460000|2021-02-22 19:34:20|615.67|611.67|615.72|611.72|615.75|611.75|615.36|611.36|28
1614022470000|2021-02-22 19:34:30|615.71|611.71|615.38|611.38|615.78|611.78|615.28|611.28|24
1614022480000|2021-02-22 19:34:40|615.28|611.28|614.77|610.77|615.36|611.36|614.56|610.56|18
1614022490000|2021-02-22 19:34:50|614.78|610.78|614.35|610.35|615.22|611.22|614.13|610.13|30
1614022500000|2021-02-22 19:35:00|614.16|610.16|614.57|610.57|614.61|610.61|614.15|610.15|31
1614022510000|2021-02-22 19:35:10|614.58|610.58|614.11|610.11|614.69|610.69|614.11|610.11|25
1614022520000|2021-02-22 19:35:20|614.1|610.1|613.67|609.67|614.1|610.1|613.49|609.49|33
1614022530000|2021-02-22 19:35:30|613.63|609.63|614.13|610.13|614.13|610.13|613.38|609.38|33
1614022540000|2021-02-22 19:35:40|614.1|610.1|614.24|610.24|614.39|610.39|613.96|609.96|35
1614022550000|2021-02-22 19:35:50|614.27|610.27|614.08|610.08|614.28|610.28|614.05|610.05|26
1614022560000|2021-02-22 19:36:00|614.07|610.07|614.69|610.69|614.79|610.79|614.07|610.07|26
1614022570000|2021-02-22 19:36:10|614.82|610.82|615.23|611.23|615.23|611.23|614.82|610.82|23
1614022580000|2021-02-22 19:36:20|615.24|611.24|615.95|611.95|616.07|612.07|615.22|611.22|29
1614022590000|2021-02-22 19:36:30|615.96|611.96|615.93|611.93|615.98|611.98|615.83|611.83|19
1614022600000|2021-02-22 19:36:40|616|612|616.11|612.11|616.33|612.33|615.94|611.94|23
1614022610000|2021-02-22 19:36:50|616.09|612.09|616.1|612.1|616.22|612.22|616.09|612.09|21
1614022620000|2021-02-22 19:37:00|616.06|612.06|616.52|612.52|616.52|612.52|615.92|611.92|28
1614022630000|2021-02-22 19:37:10|616.51|612.51|616.64|612.64|616.64|612.64|616.47|612.47|23
1614022640000|2021-02-22 19:37:20|616.63|612.63|616.89|612.89|616.89|612.89|616.63|612.63|22
1614022650000|2021-02-22 19:37:30|616.93|612.93|616.24|612.24|617|613|616.23|612.23|30
1614022660000|2021-02-22 19:37:40|616.25|612.25|615.93|611.93|616.34|612.34|615.91|611.91|31
1614022670000|2021-02-22 19:37:50|615.91|611.91|615.78|611.78|616.1|612.1|615.75|611.75|35
1614022680000|2021-02-22 19:38:00|615.79|611.79|615.69|611.69|615.79|611.79|615.51|611.51|30
1614022690000|2021-02-22 19:38:10|615.63|611.63|615.89|611.89|615.89|611.89|615.34|611.34|31
1614022700000|2021-02-22 19:38:20|615.91|611.91|615.87|611.87|616.11|612.11|615.8|611.8|32
1614022710000|2021-02-22 19:38:30|615.88|611.88|615.87|611.87|616.13|612.13|615.35|611.35|28
1614022720000|2021-02-22 19:38:40|615.77|611.77|615.17|611.17|615.95|611.95|615.09|611.09|28
1614022730000|2021-02-22 19:38:50|615.13|611.13|615.6|611.6|615.6|611.6|615.09|611.09|24
1614022740000|2021-02-22 19:39:00|615.57|611.57|616.14|612.14|616.21|612.21|615.44|611.44|37
1614022750000|2021-02-22 19:39:10|616.15|612.15|616.21|612.21|616.47|612.47|616.15|612.15|32
1614022760000|2021-02-22 19:39:20|616.18|612.18|616.01|612.01|616.31|612.31|615.98|611.98|26
1614022770000|2021-02-22 19:39:30|615.98|611.98|615.19|611.19|615.98|611.98|615.18|611.18|19
1614022780000|2021-02-22 19:39:40|615.17|611.17|615.32|611.32|615.52|611.52|615.17|611.17|32
1614022790000|2021-02-22 19:39:50|615.29|611.29|615.22|611.22|615.37|611.37|615.22|611.22|29
1614022800000|2021-02-22 19:40:00|615.23|611.23|615.42|611.42|615.61|611.61|615.22|611.22|32
1614022810000|2021-02-22 19:40:10|615.41|611.41|615.18|611.18|615.43|611.43|615.11|611.11|26
1614022820000|2021-02-22 19:40:20|615.22|611.22|614.63|610.63|615.47|611.47|614.63|610.63|27
1614022830000|2021-02-22 19:40:30|614.62|610.62|614.38|610.38|614.63|610.63|614.3|610.3|31
1614022840000|2021-02-22 19:40:40|614.23|610.23|614.34|610.34|614.4|610.4|614.12|610.12|25
1614022850000|2021-02-22 19:40:50|614.35|610.35|614.41|610.41|614.48|610.48|614.35|610.35|23
1614022860000|2021-02-22 19:41:00|614.39|610.39|615.3|611.3|615.3|611.3|614.38|610.38|27
1614022870000|2021-02-22 19:41:10|615.31|611.31|615.73|611.73|615.73|611.73|615.2|611.2|28
1614022880000|2021-02-22 19:41:20|615.74|611.74|615.79|611.79|615.8|611.8|615.63|611.63|27
1614022890000|2021-02-22 19:41:30|615.8|611.8|616.02|612.02|616.02|612.02|615.7|611.7|22
1614022900000|2021-02-22 19:41:40|616.03|612.03|616.35|612.35|616.82|612.82|616.03|612.03|35
1614022910000|2021-02-22 19:41:50|616.36|612.36|615.83|611.83|616.36|612.36|615.45|611.45|33
1614022920000|2021-02-22 19:42:00|615.85|611.85|615.86|611.86|616.31|612.31|615.79|611.79|34
1614022930000|2021-02-22 19:42:10|615.85|611.85|615.61|611.61|615.99|611.99|615.58|611.58|31
1614022940000|2021-02-22 19:42:20|615.57|611.57|615.04|611.04|615.57|611.57|614.87|610.87|32
1614022950000|2021-02-22 19:42:30|615.02|611.02|615.23|611.23|615.23|611.23|614.91|610.91|27
1614022960000|2021-02-22 19:42:40|615.22|611.22|615.34|611.34|615.41|611.41|615.2|611.2|28
1614022970000|2021-02-22 19:42:50|615.35|611.35|615.15|611.15|615.44|611.44|615.14|611.14|31
1614022980000|2021-02-22 19:43:00|615.17|611.17|614.93|610.93|615.17|611.17|614.58|610.58|30
1614022990000|2021-02-22 19:43:10|614.9|610.9|615.21|611.21|615.31|611.31|614.89|610.89|35
1614023000000|2021-02-22 19:43:20|615.22|611.22|614.8|610.8|615.26|611.26|614.8|610.8|26
1614023010000|2021-02-22 19:43:30|614.79|610.79|614.82|610.82|614.94|610.94|614.73|610.73|22
1614023020000|2021-02-22 19:43:40|614.79|610.79|614.83|610.83|614.88|610.88|614.78|610.78|9
1614023030000|2021-02-22 19:43:50|614.75|610.75|614.64|610.64|614.75|610.75|614.49|610.49|24
1614023040000|2021-02-22 19:44:00|614.54|610.54|614.59|610.59|614.64|610.64|614.54|610.54|15
1614023050000|2021-02-22 19:44:10|614.6|610.6|615.23|611.23|615.23|611.23|614.59|610.59|27
1614023060000|2021-02-22 19:44:20|615.35|611.35|614.97|610.97|615.43|611.43|614.81|610.81|24
1614023070000|2021-02-22 19:44:30|614.85|610.85|614.32|610.32|614.95|610.95|614.32|610.32|31
1614023080000|2021-02-22 19:44:40|614.31|610.31|614.36|610.36|614.62|610.62|614.31|610.31|21
1614023090000|2021-02-22 19:44:50|614.41|610.41|614.17|610.17|614.59|610.59|613.5|609.5|29
1614023100000|2021-02-22 19:45:00|614.34|610.34|614.03|610.03|614.34|610.34|613.86|609.86|28
1614023110000|2021-02-22 19:45:10|614.02|610.02|614.08|610.08|614.39|610.39|613.98|609.98|29
1614023120000|2021-02-22 19:45:20|614.07|610.07|613.5|609.5|614.07|610.07|613.4|609.4|28
1614023130000|2021-02-22 19:45:30|613.52|609.52|613.41|609.41|613.52|609.52|613.3|609.3|28
1614023140000|2021-02-22 19:45:40|613.42|609.42|613.42|609.42|613.67|609.67|613.42|609.42|31
1614023150000|2021-02-22 19:45:50|613.2|609.2|612.56|608.56|613.5|609.5|612.52|608.52|30
1614023160000|2021-02-22 19:46:00|612.49|608.49|613.14|609.14|613.45|609.45|612.49|608.49|34
1614023170000|2021-02-22 19:46:10|613.16|609.16|613.35|609.35|613.58|609.58|613.16|609.16|32
1614023180000|2021-02-22 19:46:20|613.32|609.32|613.39|609.39|613.47|609.47|613.17|609.17|22
1614023190000|2021-02-22 19:46:30|613.29|609.29|613.86|609.86|613.88|609.88|613.13|609.13|32
1614023200000|2021-02-22 19:46:40|613.92|609.92|613.76|609.76|613.94|609.94|613.67|609.67|28
1614023210000|2021-02-22 19:46:50|613.77|609.77|613.62|609.62|613.88|609.88|613.52|609.52|26
1614023220000|2021-02-22 19:47:00|613.64|609.64|612.95|608.95|613.64|609.64|612.95|608.95|27
1614023230000|2021-02-22 19:47:10|613.02|609.02|612.59|608.59|613.13|609.13|612.58|608.58|21
1614023240000|2021-02-22 19:47:20|612.62|608.62|612.51|608.51|612.75|608.75|612.26|608.26|27
1614023250000|2021-02-22 19:47:30|612.53|608.53|612.12|608.12|612.54|608.54|612.12|608.12|23
1614023260000|2021-02-22 19:47:40|612.35|608.35|611.51|607.51|612.47|608.47|611.51|607.51|25
1614023270000|2021-02-22 19:47:50|611.48|607.48|611.42|607.42|611.58|607.58|611.25|607.25|20
1614023280000|2021-02-22 19:48:00|611.5|607.5|612.28|608.28|612.39|608.39|611.19|607.19|32
1614023290000|2021-02-22 19:48:10|612.23|608.23|611.8|607.8|612.23|608.23|611.75|607.75|30
1614023300000|2021-02-22 19:48:20|611.69|607.69|611.12|607.12|611.9|607.9|611.06|607.06|36
1614023310000|2021-02-22 19:48:30|611.28|607.28|611.61|607.61|611.68|607.68|611.13|607.13|32
1614023320000|2021-02-22 19:48:40|611.19|607.19|611.44|607.44|611.67|607.67|611.18|607.18|31
1614023330000|2021-02-22 19:48:50|611.47|607.47|611.58|607.58|611.67|607.67|611.36|607.36|27
1614023340000|2021-02-22 19:49:00|611.59|607.59|612.21|608.21|612.21|608.21|611.59|607.59|36
1614023350000|2021-02-22 19:49:10|612.17|608.17|611.87|607.87|612.25|608.25|611.84|607.84|28
1614023360000|2021-02-22 19:49:20|611.88|607.88|611.78|607.78|612.17|608.17|611.78|607.78|29
1614023370000|2021-02-22 19:49:30|611.81|607.81|611.66|607.66|611.83|607.83|611.65|607.65|16
1614023380000|2021-02-22 19:49:40|611.63|607.63|611.55|607.55|611.71|607.71|611.41|607.41|29
1614023390000|2021-02-22 19:49:50|611.56|607.56|611.53|607.53|611.6|607.6|611.35|607.35|30
1614023400000|2021-02-22 19:50:00|611.47|607.47|611.47|607.47|611.51|607.51|611.34|607.34|24
1614023410000|2021-02-22 19:50:10|611.49|607.49|611.86|607.86|611.95|607.95|611.48|607.48|30
1614023420000|2021-02-22 19:50:20|611.87|607.87|611.94|607.94|612.1|608.1|611.81|607.81|29
1614023430000|2021-02-22 19:50:30|611.9|607.9|612.37|608.37|612.5|608.5|611.9|607.9|30
1614023440000|2021-02-22 19:50:40|612.48|608.48|612.59|608.59|612.59|608.59|612.11|608.11|24
1614023450000|2021-02-22 19:50:50|612.55|608.55|612.26|608.26|612.6|608.6|612.26|608.26|11
1614023460000|2021-02-22 19:51:00|612.23|608.23|612.5|608.5|612.52|608.52|612.16|608.16|20
1614023470000|2021-02-22 19:51:10|612.56|608.56|613.14|609.14|613.15|609.15|612.47|608.47|28
1614023480000|2021-02-22 19:51:20|613.15|609.15|613.22|609.22|613.34|609.34|613.11|609.11|27
1614023490000|2021-02-22 19:51:30|613.24|609.24|613.16|609.16|613.24|609.24|612.74|608.74|22
1614023500000|2021-02-22 19:51:40|613.17|609.17|613.17|609.17|613.36|609.36|612.87|608.87|25
1614023510000|2021-02-22 19:51:50|613.19|609.19|613.63|609.63|613.76|609.76|613.19|609.19|31
1614023520000|2021-02-22 19:52:00|613.62|609.62|613.64|609.64|613.68|609.68|613.59|609.59|23
1614023530000|2021-02-22 19:52:10|613.66|609.66|613.65|609.65|613.69|609.69|613.54|609.54|24
1614023540000|2021-02-22 19:52:20|613.59|609.59|612.73|608.73|613.61|609.61|612.73|608.73|22
1614023550000|2021-02-22 19:52:30|612.84|608.84|612.75|608.75|612.98|608.98|612.64|608.64|21
1614023560000|2021-02-22 19:52:40|612.74|608.74|612.82|608.82|613.08|609.08|612.62|608.62|32
1614023570000|2021-02-22 19:52:50|612.87|608.87|613.17|609.17|613.17|609.17|612.67|608.67|23
1614023580000|2021-02-22 19:53:00|613.12|609.12|612.9|608.9|613.12|609.12|612.82|608.82|23
1614023590000|2021-02-22 19:53:10|612.87|608.87|612.9|608.9|612.91|608.91|612.68|608.68|21
1614023600000|2021-02-22 19:53:20|612.92|608.92|613.32|609.32|613.33|609.33|612.92|608.92|27
1614023610000|2021-02-22 19:53:30|613.31|609.31|613.77|609.77|613.85|609.85|613.31|609.31|33
1614023620000|2021-02-22 19:53:40|613.78|609.78|614.17|610.17|614.36|610.36|613.78|609.78|25
1614023630000|2021-02-22 19:53:50|614.2|610.2|614.1|610.1|614.2|610.2|613.77|609.77|25
1614023640000|2021-02-22 19:54:00|614.13|610.13|614.23|610.23|614.43|610.43|614.08|610.08|21
1614023650000|2021-02-22 19:54:10|614.25|610.25|614.1|610.1|614.26|610.26|614.1|610.1|15
1614023660000|2021-02-22 19:54:20|614.04|610.04|614.34|610.34|614.34|610.34|613.76|609.76|29
1614023670000|2021-02-22 19:54:30|614.35|610.35|614.42|610.42|614.47|610.47|614.33|610.33|24
1614023680000|2021-02-22 19:54:40|614.44|610.44|614.7|610.7|614.81|610.81|614.4|610.4|26
1614023690000|2021-02-22 19:54:50|614.68|610.68|614.65|610.65|614.69|610.69|614.4|610.4|23
1614023700000|2021-02-22 19:55:00|614.66|610.66|614.23|610.23|614.75|610.75|614.23|610.23|23
1614023710000|2021-02-22 19:55:10|614.3|610.3|614.8|610.8|614.8|610.8|614.3|610.3|29
1614023720000|2021-02-22 19:55:20|614.77|610.77|614.72|610.72|615.02|611.02|614.72|610.72|24
1614023730000|2021-02-22 19:55:30|614.68|610.68|614.79|610.79|614.9|610.9|614.67|610.67|24
1614023740000|2021-02-22 19:55:40|614.78|610.78|614.47|610.47|614.85|610.85|614.47|610.47|31
1614023750000|2021-02-22 19:55:50|614.43|610.43|614|610|614.43|610.43|613.65|609.65|27
1614023760000|2021-02-22 19:56:00|614.17|610.17|613.97|609.97|614.17|610.17|613.68|609.68|27
1614023770000|2021-02-22 19:56:10|613.92|609.92|614.27|610.27|614.49|610.49|613.79|609.79|32
1614023780000|2021-02-22 19:56:20|614.28|610.28|613.62|609.62|614.28|610.28|613.62|609.62|23
1614023790000|2021-02-22 19:56:30|613.56|609.56|613.47|609.47|613.68|609.68|613.44|609.44|23
1614023800000|2021-02-22 19:56:40|613.46|609.46|613.45|609.45|613.47|609.47|613.44|609.44|10
1614023810000|2021-02-22 19:56:50|613.43|609.43|614.19|610.19|614.19|610.19|613.29|609.29|29
1614023820000|2021-02-22 19:57:00|614.25|610.25|614.08|610.08|614.25|610.25|614.02|610.02|25
1614023830000|2021-02-22 19:57:10|614.1|610.1|614.42|610.42|614.51|610.51|614.1|610.1|30
1614023840000|2021-02-22 19:57:20|614.44|610.44|614.74|610.74|614.74|610.74|614.29|610.29|29
1614023850000|2021-02-22 19:57:30|614.82|610.82|615.24|611.24|615.35|611.35|614.82|610.82|34
1614023860000|2021-02-22 19:57:40|615.19|611.19|615.02|611.02|615.19|611.19|614.47|610.47|30
1614023870000|2021-02-22 19:57:50|615.06|611.06|615.28|611.28|615.36|611.36|615.05|611.05|26
1614023880000|2021-02-22 19:58:00|615.32|611.32|615.23|611.23|615.33|611.33|615.18|611.18|19
1614023890000|2021-02-22 19:58:10|615.3|611.3|615.32|611.32|615.76|611.76|615.19|611.19|25
1614023900000|2021-02-22 19:58:20|615.35|611.35|615.34|611.34|615.54|611.54|615.15|611.15|19
1614023910000|2021-02-22 19:58:30|615.36|611.36|615.04|611.04|615.36|611.36|614.89|610.89|24
1614023920000|2021-02-22 19:58:40|615.02|611.02|614.86|610.86|615.18|611.18|614.83|610.83|28
1614023930000|2021-02-22 19:58:50|614.88|610.88|614.4|610.4|614.88|610.88|614.3|610.3|29
1614023940000|2021-02-22 19:59:00|614.39|610.39|614.58|610.58|614.58|610.58|614.28|610.28|18
1614023950000|2021-02-22 19:59:10|614.54|610.54|614.59|610.59|614.79|610.79|614.47|610.47|34
1614023960000|2021-02-22 19:59:20|614.6|610.6|614.77|610.77|614.78|610.78|614.44|610.44|24
1614023970000|2021-02-22 19:59:30|614.76|610.76|614.14|610.14|614.76|610.76|614.09|610.09|26
1614023980000|2021-02-22 19:59:40|614.22|610.22|613.45|609.45|614.22|610.22|613.35|609.35|29
1614023990000|2021-02-22 19:59:50|613.47|609.47|613.24|609.24|613.5|609.5|613.18|609.18|33
1614024000000|2021-02-22 20:00:00|613.23|609.23|612.57|608.57|613.29|609.29|612.51|608.51|33
1614024010000|2021-02-22 20:00:10|612.56|608.56|612.46|608.46|612.68|608.68|612.34|608.34|33
1614024020000|2021-02-22 20:00:20|612.48|608.48|612.88|608.88|612.88|608.88|612.18|608.18|31
1614024030000|2021-02-22 20:00:30|612.86|608.86|613.43|609.43|613.46|609.46|612.86|608.86|28
1614024040000|2021-02-22 20:00:40|613.44|609.44|613.17|609.17|613.49|609.49|612.91|608.91|30
1614024050000|2021-02-22 20:00:50|613.18|609.18|613.37|609.37|613.39|609.39|612.95|608.95|30
1614024060000|2021-02-22 20:01:00|613.34|609.34|614.42|610.42|614.44|610.44|613.34|609.34|32
1614024070000|2021-02-22 20:01:10|614.49|610.49|614.97|610.97|615.04|611.04|614.49|610.49|29
1614024080000|2021-02-22 20:01:20|615.05|611.05|616.01|612.01|616.29|612.29|615.01|611.01|36
1614024090000|2021-02-22 20:01:30|616|612|616.18|612.18|616.31|612.31|615.71|611.71|35
1614024100000|2021-02-22 20:01:40|616.19|612.19|616.3|612.3|616.41|612.41|616.18|612.18|27
1614024110000|2021-02-22 20:01:50|616.31|612.31|616.35|612.35|616.35|612.35|616.21|612.21|32
1614024120000|2021-02-22 20:02:00|616.33|612.33|616.53|612.53|616.53|612.53|616.3|612.3|20
1614024130000|2021-02-22 20:02:10|616.54|612.54|615.92|611.92|616.56|612.56|615.92|611.92|29
1614024140000|2021-02-22 20:02:20|615.88|611.88|615.63|611.63|615.88|611.88|615.25|611.25|34
1614024150000|2021-02-22 20:02:30|615.77|611.77|615.82|611.82|615.84|611.84|615.46|611.46|28
1614024160000|2021-02-22 20:02:40|615.92|611.92|615.82|611.82|615.98|611.98|615.7|611.7|25
1614024170000|2021-02-22 20:02:50|615.84|611.84|616.28|612.28|616.43|612.43|615.84|611.84|33
1614024180000|2021-02-22 20:03:00|616.38|612.38|616.51|612.51|616.57|612.57|616.27|612.27|31
1614024190000|2021-02-22 20:03:10|616.47|612.47|616.49|612.49|616.53|612.53|616.35|612.35|28
1614024200000|2021-02-22 20:03:20|616.53|612.53|616.58|612.58|616.58|612.58|616.52|612.52|15
1614024210000|2021-02-22 20:03:30|616.57|612.57|616.33|612.33|616.57|612.57|616.33|612.33|21
1614024220000|2021-02-22 20:03:40|616.23|612.23|616.35|612.35|616.35|612.35|615.92|611.92|33
1614024230000|2021-02-22 20:03:50|616.36|612.36|616.5|612.5|616.57|612.57|616.33|612.33|29
1614024240000|2021-02-22 20:04:00|616.45|612.45|616.51|612.51|616.53|612.53|616.41|612.41|32
1614024250000|2021-02-22 20:04:10|616.53|612.53|616.71|612.71|616.73|612.73|616.47|612.47|30
1614024260000|2021-02-22 20:04:20|616.72|612.72|617.39|613.39|617.39|613.39|616.68|612.68|31
1614024270000|2021-02-22 20:04:30|617.4|613.4|617.76|613.76|617.81|613.81|617.32|613.32|32
1614024280000|2021-02-22 20:04:40|617.62|613.62|617.69|613.69|617.73|613.73|617.59|613.59|23
1614024290000|2021-02-22 20:04:50|617.61|613.61|617.7|613.7|617.78|613.78|617.59|613.59|21
1614024300000|2021-02-22 20:05:00|617.77|613.77|618.17|614.17|618.22|614.22|617.77|613.77|32
1614024310000|2021-02-22 20:05:10|618.08|614.08|618.05|614.05|618.18|614.18|617.98|613.98|28
1614024320000|2021-02-22 20:05:20|618.06|614.06|618.7|614.7|618.7|614.7|618.06|614.06|23
1614024330000|2021-02-22 20:05:30|618.72|614.72|618.56|614.56|618.77|614.77|618.54|614.54|15
1614024340000|2021-02-22 20:05:40|618.59|614.59|618.62|614.62|618.79|614.79|618.24|614.24|36
1614024350000|2021-02-22 20:05:50|618.58|614.58|618.61|614.61|618.73|614.73|618.46|614.46|32
1614024360000|2021-02-22 20:06:00|618.63|614.63|618.83|614.83|618.83|614.83|618.5|614.5|30
1614024370000|2021-02-22 20:06:10|618.8|614.8|618.56|614.56|618.89|614.89|618.48|614.48|31
1614024380000|2021-02-22 20:06:20|618.68|614.68|618.54|614.54|618.69|614.69|618.46|614.46|29
1614024390000|2021-02-22 20:06:30|618.52|614.52|618.21|614.21|618.61|614.61|618.21|614.21|29
1614024400000|2021-02-22 20:06:40|618.26|614.26|618.33|614.33|618.46|614.46|618.07|614.07|33
1614024410000|2021-02-22 20:06:50|618.32|614.32|618.54|614.54|618.57|614.57|618.26|614.26|30
1614024420000|2021-02-22 20:07:00|618.55|614.55|618.22|614.22|618.55|614.55|618.22|614.22|36
1614024430000|2021-02-22 20:07:10|618.26|614.26|617.91|613.91|618.26|614.26|617.81|613.81|30
1614024440000|2021-02-22 20:07:20|617.85|613.85|618.26|614.26|618.28|614.28|617.76|613.76|34
1614024450000|2021-02-22 20:07:30|618.1|614.1|618.27|614.27|618.31|614.31|617.91|613.91|37
1614024460000|2021-02-22 20:07:40|618.31|614.31|618.8|614.8|618.84|614.84|618.31|614.31|31
1614024470000|2021-02-22 20:07:50|618.76|614.76|619|615|619.1|615.1|618.76|614.76|26
1614024480000|2021-02-22 20:08:00|618.88|614.88|619.56|615.56|619.57|615.57|618.81|614.81|31
1614024490000|2021-02-22 20:08:10|619.54|615.54|619.05|615.05|619.6|615.6|619.01|615.01|31
1614024500000|2021-02-22 20:08:20|619.06|615.06|619.2|615.2|619.3|615.3|618.89|614.89|31
1614024510000|2021-02-22 20:08:30|619.21|615.21|619.17|615.17|619.35|615.35|619.15|615.15|30
1614024520000|2021-02-22 20:08:40|618.88|614.88|619.54|615.54|619.55|615.55|618.88|614.88|29
1614024530000|2021-02-22 20:08:50|619.55|615.55|619.69|615.69|619.95|615.95|619.54|615.54|27
1614024540000|2021-02-22 20:09:00|619.73|615.73|619.65|615.65|619.79|615.79|619.57|615.57|23
1614024550000|2021-02-22 20:09:10|619.69|615.69|619.81|615.81|619.83|615.83|619.66|615.66|24
1614024560000|2021-02-22 20:09:20|619.8|615.8|619.81|615.81|619.82|615.82|619.68|615.68|22
1614024570000|2021-02-22 20:09:30|619.77|615.77|619.9|615.9|620.15|616.15|619.77|615.77|30
1614024580000|2021-02-22 20:09:40|619.91|615.91|619.03|615.03|619.97|615.97|618.99|614.99|38
1614024590000|2021-02-22 20:09:50|619.12|615.12|618.83|614.83|619.2|615.2|618.83|614.83|36
1614024600000|2021-02-22 20:10:00|618.9|614.9|618.67|614.67|618.9|614.9|618.54|614.54|37
1614024610000|2021-02-22 20:10:10|618.66|614.66|619.1|615.1|619.16|615.16|618.54|614.54|35
1614024620000|2021-02-22 20:10:20|619.11|615.11|619.62|615.62|619.62|615.62|619.05|615.05|37
1614024630000|2021-02-22 20:10:30|619.6|615.6|619.61|615.61|619.99|615.99|619.27|615.27|35
1614024640000|2021-02-22 20:10:40|619.71|615.71|619.75|615.75|619.77|615.77|619.51|615.51|31
1614024650000|2021-02-22 20:10:50|619.7|615.7|619.87|615.87|619.9|615.9|619.62|615.62|29
1614024660000|2021-02-22 20:11:00|619.89|615.89|619.81|615.81|620.05|616.05|619.8|615.8|26
1614024670000|2021-02-22 20:11:10|619.85|615.85|619.69|615.69|619.85|615.85|619.56|615.56|33
1614024680000|2021-02-22 20:11:20|619.77|615.77|619.75|615.75|620.01|616.01|619.65|615.65|29
1614024690000|2021-02-22 20:11:30|619.73|615.73|620.41|616.41|620.41|616.41|619.73|615.73|28
1614024700000|2021-02-22 20:11:40|620.42|616.42|620.6|616.6|620.68|616.68|620.31|616.31|35
1614024710000|2021-02-22 20:11:50|620.59|616.59|620.49|616.49|620.59|616.59|620.42|616.42|30
1614024720000|2021-02-22 20:12:00|620.47|616.47|620.68|616.68|620.73|616.73|620.41|616.41|27
1614024730000|2021-02-22 20:12:10|620.58|616.58|621.4|617.4|621.4|617.4|620.47|616.47|36
1614024740000|2021-02-22 20:12:20|621.49|617.49|621.36|617.36|621.6|617.6|621.26|617.26|26
1614024750000|2021-02-22 20:12:30|621.4|617.4|621.39|617.39|621.5|617.5|621.33|617.33|29
1614024760000|2021-02-22 20:12:40|621.38|617.38|621.37|617.37|621.44|617.44|621.37|617.37|24
1614024770000|2021-02-22 20:12:50|621.41|617.41|621.44|617.44|621.57|617.57|621.41|617.41|27
1614024780000|2021-02-22 20:13:00|621.45|617.45|621.32|617.32|621.48|617.48|621.32|617.32|26
1614024790000|2021-02-22 20:13:10|621.28|617.28|621.24|617.24|621.31|617.31|621.19|617.19|27
1614024800000|2021-02-22 20:13:20|621.26|617.26|620.71|616.71|621.27|617.27|620.61|616.61|31
1614024810000|2021-02-22 20:13:30|620.89|616.89|620.32|616.32|620.89|616.89|620.16|616.16|35
1614024820000|2021-02-22 20:13:40|620.59|616.59|620.32|616.32|620.63|616.63|620.1|616.1|27
1614024830000|2021-02-22 20:13:50|620.28|616.28|620.47|616.47|620.48|616.48|620.07|616.07|29
1614024840000|2021-02-22 20:14:00|620.46|616.46|620.75|616.75|620.77|616.77|620.44|616.44|29
1614024850000|2021-02-22 20:14:10|620.76|616.76|620.62|616.62|620.76|616.76|620.5|616.5|26
1614024860000|2021-02-22 20:14:20|620.63|616.63|620.54|616.54|620.65|616.65|620.2|616.2|32
1614024870000|2021-02-22 20:14:30|620.56|616.56|620.21|616.21|620.58|616.58|620.15|616.15|26
1614024880000|2021-02-22 20:14:40|620.33|616.33|619.9|615.9|620.64|616.64|619.48|615.48|25
1614024890000|2021-02-22 20:14:50|619.82|615.82|619.61|615.61|619.85|615.85|619.14|615.14|29
1614024900000|2021-02-22 20:15:00|619.67|615.67|619.41|615.41|619.82|615.82|619.28|615.28|28
1614024910000|2021-02-22 20:15:10|619.51|615.51|618.91|614.91|619.66|615.66|618.91|614.91|23
1614024920000|2021-02-22 20:15:20|618.8|614.8|618.7|614.7|619.25|615.25|618.65|614.65|31
1614024930000|2021-02-22 20:15:30|618.73|614.73|619.32|615.32|619.33|615.33|618.73|614.73|30
1614024940000|2021-02-22 20:15:40|619.4|615.4|619.85|615.85|619.97|615.97|619.4|615.4|29
1614024950000|2021-02-22 20:15:50|619.81|615.81|620.35|616.35|620.39|616.39|619.79|615.79|35
1614024960000|2021-02-22 20:16:00|620.36|616.36|620.79|616.79|620.79|616.79|620.36|616.36|24
1614024970000|2021-02-22 20:16:10|620.78|616.78|620.56|616.56|620.8|616.8|620.53|616.53|35
1614024980000|2021-02-22 20:16:20|620.59|616.59|620.69|616.69|620.69|616.69|620.5|616.5|28
1614024990000|2021-02-22 20:16:30|620.7|616.7|620.64|616.64|620.86|616.86|620.59|616.59|24
1614025000000|2021-02-22 20:16:40|620.61|616.61|621.07|617.07|621.07|617.07|620.58|616.58|33
1614025010000|2021-02-22 20:16:50|620.95|616.95|620.58|616.58|620.95|616.95|620.58|616.58|28
1614025020000|2021-02-22 20:17:00|620.57|616.57|620.66|616.66|620.71|616.71|620.51|616.51|22
1614025030000|2021-02-22 20:17:10|620.67|616.67|621.34|617.34|621.39|617.39|620.67|616.67|31
1614025040000|2021-02-22 20:17:20|621.24|617.24|620.78|616.78|621.24|617.24|620.78|616.78|24
1614025050000|2021-02-22 20:17:30|620.73|616.73|621.2|617.2|621.39|617.39|620.72|616.72|33
1614025060000|2021-02-22 20:17:40|621.21|617.21|620.92|616.92|621.45|617.45|620.92|616.92|32
1614025070000|2021-02-22 20:17:50|620.89|616.89|620.95|616.95|620.95|616.95|620.67|616.67|29
1614025080000|2021-02-22 20:18:00|621.08|617.08|620.68|616.68|621.09|617.09|620.65|616.65|30
1614025090000|2021-02-22 20:18:10|620.69|616.69|620.77|616.77|620.99|616.99|620.69|616.69|31
1614025100000|2021-02-22 20:18:20|620.78|616.78|620.86|616.86|620.86|616.86|620.66|616.66|30
1614025110000|2021-02-22 20:18:30|620.89|616.89|621.11|617.11|621.17|617.17|620.87|616.87|36
1614025120000|2021-02-22 20:18:40|621.07|617.07|620.78|616.78|621.11|617.11|620.71|616.71|29
1614025130000|2021-02-22 20:18:50|620.79|616.79|621.52|617.52|621.56|617.56|620.78|616.78|37
1614025140000|2021-02-22 20:19:00|621.54|617.54|621.66|617.66|621.73|617.73|621.3|617.3|31
1614025150000|2021-02-22 20:19:10|621.69|617.69|621.94|617.94|622.18|618.18|621.68|617.68|35
1614025160000|2021-02-22 20:19:20|621.93|617.93|622.3|618.3|622.39|618.39|621.93|617.93|32
1614025170000|2021-02-22 20:19:30|622.29|618.29|622.41|618.41|622.47|618.47|622.27|618.27|29
1614025180000|2021-02-22 20:19:40|622.37|618.37|622.57|618.57|622.8|618.8|622.33|618.33|35
1614025190000|2021-02-22 20:19:50|622.55|618.55|622.97|618.97|622.97|618.97|622.53|618.53|36
1614025200000|2021-02-22 20:20:00|622.96|618.96|623.07|619.07|623.11|619.11|622.92|618.92|30
1614025210000|2021-02-22 20:20:10|623.08|619.08|622.43|618.43|623.08|619.08|622.43|618.43|32
1614025220000|2021-02-22 20:20:20|622.54|618.54|622.21|618.21|622.74|618.74|622.09|618.09|29
1614025230000|2021-02-22 20:20:30|622.2|618.2|622.38|618.38|622.71|618.71|622.2|618.2|28
1614025240000|2021-02-22 20:20:40|622.4|618.4|622.23|618.23|622.54|618.54|622.18|618.18|30
1614025250000|2021-02-22 20:20:50|622.18|618.18|621.87|617.87|622.18|618.18|621.83|617.83|28
1614025260000|2021-02-22 20:21:00|621.77|617.77|622|618|622.04|618.04|621.59|617.59|34
1614025270000|2021-02-22 20:21:10|621.97|617.97|622.61|618.61|622.67|618.67|621.97|617.97|37
1614025280000|2021-02-22 20:21:20|622.68|618.68|622.3|618.3|622.75|618.75|622.3|618.3|30
1614025290000|2021-02-22 20:21:30|622.32|618.32|622.52|618.52|622.52|618.52|622.26|618.26|31
1614025300000|2021-02-22 20:21:40|622.53|618.53|622.87|618.87|622.95|618.95|622.53|618.53|36
1614025310000|2021-02-22 20:21:50|623.18|619.18|622.62|618.62|623.18|619.18|622.52|618.52|34
1614025320000|2021-02-22 20:22:00|622.59|618.59|622.64|618.64|622.85|618.85|622.52|618.52|36
1614025330000|2021-02-22 20:22:10|622.66|618.66|622.96|618.96|622.96|618.96|622.6|618.6|35
1614025340000|2021-02-22 20:22:20|622.97|618.97|622.99|618.99|623.01|619.01|622.76|618.76|35
1614025350000|2021-02-22 20:22:30|623|619|623.77|619.77|623.85|619.85|622.99|618.99|36
1614025360000|2021-02-22 20:22:40|623.79|619.79|623.68|619.68|623.82|619.82|623.49|619.49|37
1614025370000|2021-02-22 20:22:50|623.57|619.57|623.41|619.41|623.71|619.71|623.33|619.33|36
1614025380000|2021-02-22 20:23:00|623.44|619.44|624.03|620.03|624.08|620.08|623.44|619.44|18
1614025390000|2021-02-22 20:23:10|624.05|620.05|624.04|620.04|624.1|620.1|624.04|620.04|22
1614025400000|2021-02-22 20:23:20|624.05|620.05|623.8|619.8|624.07|620.07|623.8|619.8|28
1614025410000|2021-02-22 20:23:30|623.81|619.81|623.46|619.46|623.81|619.81|623.46|619.46|31
1614025420000|2021-02-22 20:23:40|623.5|619.5|623.11|619.11|623.53|619.53|623.08|619.08|34
1614025430000|2021-02-22 20:23:50|623.03|619.03|622.68|618.68|623.17|619.17|622.64|618.64|34
1614025440000|2021-02-22 20:24:00|622.63|618.63|622.62|618.62|622.8|618.8|622.56|618.56|29
1614025450000|2021-02-22 20:24:10|622.63|618.63|622.08|618.08|622.63|618.63|621.79|617.79|30
1614025460000|2021-02-22 20:24:20|622.02|618.02|621.68|617.68|622.02|618.02|621.1|617.1|31
1614025470000|2021-02-22 20:24:30|621.15|617.15|621.73|617.73|621.74|617.74|621.11|617.11|26
1614025480000|2021-02-22 20:24:40|621.72|617.72|620.35|616.35|621.72|617.72|620.1|616.1|30
1614025490000|2021-02-22 20:24:50|620.3|616.3|620.32|616.32|620.82|616.82|620.28|616.28|31
1614025500000|2021-02-22 20:25:00|620.31|616.31|620.12|616.12|620.46|616.46|620.12|616.12|28
1614025510000|2021-02-22 20:25:10|620.05|616.05|619.84|615.84|620.26|616.26|619.49|615.49|31
1614025520000|2021-02-22 20:25:20|619.86|615.86|619.63|615.63|619.93|615.93|619.57|615.57|27
1614025530000|2021-02-22 20:25:30|619.64|615.64|619.39|615.39|619.67|615.67|619.39|615.39|27
1614025540000|2021-02-22 20:25:40|619.4|615.4|618.91|614.91|619.43|615.43|618.91|614.91|29
1614025550000|2021-02-22 20:25:50|618.89|614.89|619.11|615.11|619.11|615.11|618.68|614.68|29
1614025560000|2021-02-22 20:26:00|619.03|615.03|619.53|615.53|619.57|615.57|618.98|614.98|35
1614025570000|2021-02-22 20:26:10|619.55|615.55|620.29|616.29|620.29|616.29|619.55|615.55|28
1614025580000|2021-02-22 20:26:20|620.3|616.3|620.02|616.02|620.62|616.62|620.02|616.02|32
1614025590000|2021-02-22 20:26:30|620.03|616.03|620.5|616.5|620.5|616.5|620.01|616.01|36
1614025600000|2021-02-22 20:26:40|620.51|616.51|620.98|616.98|620.98|616.98|620.3|616.3|32
1614025610000|2021-02-22 20:26:50|621.06|617.06|621.66|617.66|621.83|617.83|621.06|617.06|34
1614025620000|2021-02-22 20:27:00|621.56|617.56|621.88|617.88|622.07|618.07|621.47|617.47|36
1614025630000|2021-02-22 20:27:10|621.9|617.9|621.67|617.67|621.98|617.98|621.51|617.51|37
1614025640000|2021-02-22 20:27:20|621.69|617.69|622.15|618.15|622.17|618.17|621.43|617.43|38
1614025650000|2021-02-22 20:27:30|622.24|618.24|622.42|618.42|622.65|618.65|622.24|618.24|34
1614025660000|2021-02-22 20:27:40|622.43|618.43|622.75|618.75|623.12|619.12|622.43|618.43|34
1614025670000|2021-02-22 20:27:50|622.58|618.58|623.07|619.07|623.28|619.28|622.58|618.58|33
1614025680000|2021-02-22 20:28:00|623.08|619.08|623.71|619.71|623.71|619.71|622.9|618.9|32
1614025690000|2021-02-22 20:28:10|623.57|619.57|623.53|619.53|623.73|619.73|623.37|619.37|37
1614025700000|2021-02-22 20:28:20|623.58|619.58|623.2|619.2|623.76|619.76|623.13|619.13|27
1614025710000|2021-02-22 20:28:30|623.26|619.26|623.01|619.01|623.35|619.35|622.87|618.87|33
1614025720000|2021-02-22 20:28:40|622.99|618.99|622.33|618.33|623.03|619.03|622.33|618.33|37
1614025730000|2021-02-22 20:28:50|622.36|618.36|622.15|618.15|622.43|618.43|622.15|618.15|33
1614025740000|2021-02-22 20:29:00|622.14|618.14|622.12|618.12|622.31|618.31|621.97|617.97|34
1614025750000|2021-02-22 20:29:10|621.91|617.91|622.51|618.51|622.51|618.51|621.91|617.91|34
1614025760000|2021-02-22 20:29:20|622.56|618.56|622.6|618.6|622.82|618.82|622.45|618.45|37
1614025770000|2021-02-22 20:29:30|622.61|618.61|622.46|618.46|622.64|618.64|622.27|618.27|35
1614025780000|2021-02-22 20:29:40|622.41|618.41|622.03|618.03|622.57|618.57|621.79|617.79|36
1614025790000|2021-02-22 20:29:50|621.98|617.98|622.4|618.4|622.47|618.47|621.96|617.96|37
1614025800000|2021-02-22 20:30:00|622.37|618.37|622.64|618.64|622.64|618.64|622.26|618.26|34
1614025810000|2021-02-22 20:30:10|622.54|618.54|623.26|619.26|623.27|619.27|622.54|618.54|40
1614025820000|2021-02-22 20:30:20|623.33|619.33|623.37|619.37|623.71|619.71|623.25|619.25|35
1614025830000|2021-02-22 20:30:30|623.45|619.45|622.92|618.92|623.55|619.55|622.92|618.92|30
1614025840000|2021-02-22 20:30:40|622.93|618.93|622.77|618.77|623.07|619.07|622.68|618.68|28
1614025850000|2021-02-22 20:30:50|622.8|618.8|622.62|618.62|622.81|618.81|622.48|618.48|34
1614025860000|2021-02-22 20:31:00|622.58|618.58|622.51|618.51|622.65|618.65|622.46|618.46|30
1614025870000|2021-02-22 20:31:10|622.5|618.5|622.59|618.59|622.7|618.7|622.5|618.5|29
1614025880000|2021-02-22 20:31:20|622.68|618.68|623.03|619.03|623.16|619.16|622.68|618.68|31
1614025890000|2021-02-22 20:31:30|623.04|619.04|623.45|619.45|623.53|619.53|623.03|619.03|27
1614025900000|2021-02-22 20:31:40|623.49|619.49|623.91|619.91|623.96|619.96|623.49|619.49|29
1614025910000|2021-02-22 20:31:50|624.18|620.18|624.94|620.94|625.14|621.14|624.08|620.08|29
1614025920000|2021-02-22 20:32:00|624.99|620.99|625.5|621.5|625.52|621.52|624.99|620.99|25
1614025930000|2021-02-22 20:32:10|625.51|621.51|625.4|621.4|625.85|621.85|625.25|621.25|33
1614025940000|2021-02-22 20:32:20|625.39|621.39|625.13|621.13|625.39|621.39|624.93|620.93|32
1614025950000|2021-02-22 20:32:30|625.14|621.14|625.96|621.96|626.19|622.19|625.14|621.14|38
1614025960000|2021-02-22 20:32:40|625.94|621.94|626|622|626|622|625.87|621.87|24
1614025970000|2021-02-22 20:32:50|626.03|622.03|626.01|622.01|626.06|622.06|625.82|621.82|28
1614025980000|2021-02-22 20:33:00|626.04|622.04|625.93|621.93|626.12|622.12|625.93|621.93|26
1614025990000|2021-02-22 20:33:10|625.92|621.92|625.44|621.44|625.99|621.99|625.33|621.33|26
1614026000000|2021-02-22 20:33:20|625.4|621.4|625.21|621.21|625.43|621.43|624.81|620.81|36
1614026010000|2021-02-22 20:33:30|625.22|621.22|625.34|621.34|625.63|621.63|625.22|621.22|31
1614026020000|2021-02-22 20:33:40|625.5|621.5|624.84|620.84|625.5|621.5|624.82|620.82|37
1614026030000|2021-02-22 20:33:50|624.83|620.83|624.75|620.75|624.9|620.9|624.7|620.7|26
1614026040000|2021-02-22 20:34:00|624.74|620.74|624.63|620.63|624.76|620.76|624.58|620.58|26
1614026050000|2021-02-22 20:34:10|624.62|620.62|624.12|620.12|624.66|620.66|624.12|620.12|35
1614026060000|2021-02-22 20:34:20|624.21|620.21|624.72|620.72|624.8|620.8|624.15|620.15|34
1614026070000|2021-02-22 20:34:30|624.71|620.71|624.8|620.8|624.81|620.81|624.62|620.62|22
1614026080000|2021-02-22 20:34:40|624.78|620.78|624.01|620.01|624.78|620.78|624|620|31
1614026090000|2021-02-22 20:34:50|624.07|620.07|623.34|619.34|624.32|620.32|623.33|619.33|35
1614026100000|2021-02-22 20:35:00|623.33|619.33|623.21|619.21|623.42|619.42|623.13|619.13|31
1614026110000|2021-02-22 20:35:10|623.22|619.22|623.42|619.42|623.44|619.44|623.18|619.18|30
1614026120000|2021-02-22 20:35:20|623.4|619.4|623.33|619.33|623.41|619.41|623.12|619.12|27
1614026130000|2021-02-22 20:35:30|623.31|619.31|623.67|619.67|623.69|619.69|623.31|619.31|29
1614026140000|2021-02-22 20:35:40|623.69|619.69|623.27|619.27|623.77|619.77|623.13|619.13|32
1614026150000|2021-02-22 20:35:50|623.26|619.26|623.04|619.04|623.32|619.32|623.04|619.04|27
1614026160000|2021-02-22 20:36:00|622.99|618.99|622.88|618.88|623.28|619.28|622.74|618.74|31
1614026170000|2021-02-22 20:36:10|622.9|618.9|622.85|618.85|623.09|619.09|622.85|618.85|29
1614026180000|2021-02-22 20:36:20|622.99|618.99|622.47|618.47|622.99|618.99|622.46|618.46|26
1614026190000|2021-02-22 20:36:30|622.31|618.31|622.43|618.43|622.49|618.49|622.28|618.28|28
1614026200000|2021-02-22 20:36:40|622.42|618.42|621.89|617.89|622.48|618.48|621.8|617.8|32
1614026210000|2021-02-22 20:36:50|621.94|617.94|621.44|617.44|621.96|617.96|621.41|617.41|35
1614026220000|2021-02-22 20:37:00|621.45|617.45|621.78|617.78|622.16|618.16|621.45|617.45|34
1614026230000|2021-02-22 20:37:10|621.74|617.74|621.49|617.49|621.91|617.91|621.49|617.49|27
1614026240000|2021-02-22 20:37:20|621.48|617.48|621.47|617.47|621.57|617.57|621.39|617.39|25
1614026250000|2021-02-22 20:37:30|621.48|617.48|621.72|617.72|621.74|617.74|621.48|617.48|23
1614026260000|2021-02-22 20:37:40|621.75|617.75|621.64|617.64|621.75|617.75|621.49|617.49|36
1614026270000|2021-02-22 20:37:50|621.63|617.63|621.56|617.56|621.66|617.66|621.51|617.51|29
1614026280000|2021-02-22 20:38:00|621.55|617.55|621.72|617.72|621.72|617.72|621.49|617.49|31
1614026290000|2021-02-22 20:38:10|621.73|617.73|621.71|617.71|621.8|617.8|621.56|617.56|32
1614026300000|2021-02-22 20:38:20|621.65|617.65|621.77|617.77|621.77|617.77|621.58|617.58|21
1614026310000|2021-02-22 20:38:30|621.78|617.78|621.83|617.83|621.85|617.85|621.77|617.77|15
1614026320000|2021-02-22 20:38:40|621.84|617.84|622.27|618.27|622.29|618.29|621.84|617.84|24
1614026330000|2021-02-22 20:38:50|622.2|618.2|622.1|618.1|622.2|618.2|621.99|617.99|29
1614026340000|2021-02-22 20:39:00|622.11|618.11|622.24|618.24|622.38|618.38|622.11|618.11|32
1614026350000|2021-02-22 20:39:10|622.23|618.23|622.16|618.16|622.27|618.27|622.16|618.16|22
1614026360000|2021-02-22 20:39:20|622.22|618.22|621.65|617.65|622.22|618.22|621.56|617.56|30
1614026370000|2021-02-22 20:39:30|621.62|617.62|621.28|617.28|621.63|617.63|621.11|617.11|27
1614026380000|2021-02-22 20:39:40|621.31|617.31|621.2|617.2|621.39|617.39|621.13|617.13|27
1614026390000|2021-02-22 20:39:50|621.19|617.19|621.61|617.61|621.61|617.61|621.08|617.08|31
1614026400000|2021-02-22 20:40:00|621.59|617.59|621.47|617.47|621.66|617.66|621.43|617.43|31
1614026410000|2021-02-22 20:40:10|621.48|617.48|621.23|617.23|621.5|617.5|621.18|617.18|25
1614026420000|2021-02-22 20:40:20|621.21|617.21|621.12|617.12|621.22|617.22|621.09|617.09|24
1614026430000|2021-02-22 20:40:30|621.13|617.13|621.1|617.1|621.24|617.24|621.08|617.08|33
1614026440000|2021-02-22 20:40:40|621.11|617.11|621.23|617.23|621.27|617.27|621.01|617.01|31
1614026450000|2021-02-22 20:40:50|621.22|617.22|621.95|617.95|622.1|618.1|621.22|617.22|28
1614026460000|2021-02-22 20:41:00|621.92|617.92|622.52|618.52|622.63|618.63|621.92|617.92|31
1614026470000|2021-02-22 20:41:10|622.51|618.51|622.52|618.52|622.53|618.53|622.38|618.38|19
1614026480000|2021-02-22 20:41:20|622.51|618.51|622.51|618.51|622.62|618.62|622.48|618.48|26
1614026490000|2021-02-22 20:41:30|622.48|618.48|622.78|618.78|622.78|618.78|622.48|618.48|21
1614026500000|2021-02-22 20:41:40|622.77|618.77|622.86|618.86|622.89|618.89|622.61|618.61|28
1614026510000|2021-02-22 20:41:50|622.85|618.85|622.63|618.63|622.92|618.92|622.56|618.56|20
1614026520000|2021-02-22 20:42:00|622.6|618.6|622.61|618.61|622.69|618.69|622.46|618.46|26
1614026530000|2021-02-22 20:42:10|622.69|618.69|622.57|618.57|622.69|618.69|622.56|618.56|19
1614026540000|2021-02-22 20:42:20|622.6|618.6|622.66|618.66|622.77|618.77|622.59|618.59|22
1614026550000|2021-02-22 20:42:30|622.55|618.55|622.46|618.46|622.55|618.55|622.44|618.44|16
1614026560000|2021-02-22 20:42:40|622.44|618.44|623.16|619.16|623.16|619.16|622.44|618.44|28
1614026570000|2021-02-22 20:42:50|623.22|619.22|623.48|619.48|623.48|619.48|623.18|619.18|33
1614026580000|2021-02-22 20:43:00|623.49|619.49|623.82|619.82|623.97|619.97|623.46|619.46|31
1614026590000|2021-02-22 20:43:10|623.81|619.81|623.99|619.99|624.19|620.19|623.79|619.79|29
1614026600000|2021-02-22 20:43:20|624.06|620.06|624.03|620.03|624.08|620.08|623.99|619.99|20
1614026610000|2021-02-22 20:43:30|624.05|620.05|624.48|620.48|624.48|620.48|624.03|620.03|26
1614026620000|2021-02-22 20:43:40|624.49|620.49|624.85|620.85|624.85|620.85|624.49|620.49|28
1614026630000|2021-02-22 20:43:50|624.97|620.97|624.88|620.88|625.15|621.15|624.83|620.83|18
1614026640000|2021-02-22 20:44:00|624.92|620.92|624.78|620.78|624.95|620.95|624.67|620.67|27
1614026650000|2021-02-22 20:44:10|624.79|620.79|625.29|621.29|625.34|621.34|624.77|620.77|29
1614026660000|2021-02-22 20:44:20|625.32|621.32|625.4|621.4|625.42|621.42|625.14|621.14|27
1614026670000|2021-02-22 20:44:30|625.42|621.42|625.73|621.73|625.86|621.86|625.42|621.42|21
1614026680000|2021-02-22 20:44:40|625.87|621.87|625.76|621.76|625.87|621.87|625.42|621.42|35
1614026690000|2021-02-22 20:44:50|625.67|621.67|625.82|621.82|625.82|621.82|625.39|621.39|36
1614026700000|2021-02-22 20:45:00|625.93|621.93|626.12|622.12|626.18|622.18|625.77|621.77|33
1614026710000|2021-02-22 20:45:10|626.07|622.07|625.53|621.53|626.07|622.07|625.53|621.53|19
1614026720000|2021-02-22 20:45:20|625.5|621.5|624.89|620.89|625.5|621.5|624.89|620.89|30
1614026730000|2021-02-22 20:45:30|624.91|620.91|624.75|620.75|624.95|620.95|624.71|620.71|34
1614026740000|2021-02-22 20:45:40|624.74|620.74|624.57|620.57|624.75|620.75|624.53|620.53|24
1614026750000|2021-02-22 20:45:50|624.59|620.59|624.46|620.46|624.63|620.63|624.37|620.37|29
1614026760000|2021-02-22 20:46:00|624.43|620.43|624.58|620.58|624.58|620.58|623.84|619.84|37
1614026770000|2021-02-22 20:46:10|624.62|620.62|624.87|620.87|624.99|620.99|624.55|620.55|31
1614026780000|2021-02-22 20:46:20|624.86|620.86|624.69|620.69|624.88|620.88|624.66|620.66|33
1614026790000|2021-02-22 20:46:30|624.7|620.7|625.04|621.04|625.04|621.04|624.64|620.64|25
1614026800000|2021-02-22 20:46:40|625|621|625.17|621.17|625.17|621.17|624.78|620.78|28
1614026810000|2021-02-22 20:46:50|625.18|621.18|625.05|621.05|625.34|621.34|624.95|620.95|27
1614026820000|2021-02-22 20:47:00|625.06|621.06|625.08|621.08|625.17|621.17|625.03|621.03|29
1614026830000|2021-02-22 20:47:10|625.07|621.07|625.04|621.04|625.07|621.07|625.02|621.02|10
1614026840000|2021-02-22 20:47:20|625.03|621.03|624.86|620.86|625.18|621.18|624.73|620.73|20
1614026850000|2021-02-22 20:47:30|624.87|620.87|625.39|621.39|625.39|621.39|624.85|620.85|27
1614026860000|2021-02-22 20:47:40|625.38|621.38|625.27|621.27|625.39|621.39|625.19|621.19|28
1614026870000|2021-02-22 20:47:50|625.28|621.28|625.27|621.27|625.65|621.65|625.25|621.25|29
1614026880000|2021-02-22 20:48:00|625.26|621.26|625.47|621.47|625.64|621.64|625.15|621.15|29
1614026890000|2021-02-22 20:48:10|625.48|621.48|626.06|622.06|626.06|622.06|625.47|621.47|23
1614026900000|2021-02-22 20:48:20|626.08|622.08|626.19|622.19|626.21|622.21|625.82|621.82|34
1614026910000|2021-02-22 20:48:30|626.17|622.17|626.4|622.4|626.45|622.45|626.06|622.06|27
1614026920000|2021-02-22 20:48:40|626.39|622.39|626.43|622.43|626.53|622.53|626.15|622.15|30
1614026930000|2021-02-22 20:48:50|626.35|622.35|626.9|622.9|626.9|622.9|626.13|622.13|37
1614026940000|2021-02-22 20:49:00|626.91|622.91|627.42|623.42|627.43|623.43|626.85|622.85|25
1614026950000|2021-02-22 20:49:10|627.47|623.47|628.02|624.02|628.02|624.02|627.47|623.47|31
1614026960000|2021-02-22 20:49:20|627.99|623.99|627.95|623.95|628.02|624.02|627.72|623.72|34
1614026970000|2021-02-22 20:49:30|627.97|623.97|627.65|623.65|628.05|624.05|627.57|623.57|29
1614026980000|2021-02-22 20:49:40|627.69|623.69|626.74|622.74|627.69|623.69|626.69|622.69|34
1614026990000|2021-02-22 20:49:50|626.7|622.7|627.51|623.51|627.52|623.52|626.65|622.65|28
1614027000000|2021-02-22 20:50:00|627.39|623.39|625.52|621.52|627.39|623.39|625.52|621.52|31
1614027010000|2021-02-22 20:50:10|625.53|621.53|625.57|621.57|625.85|621.85|625.47|621.47|31
1614027020000|2021-02-22 20:50:20|625.62|621.62|625.14|621.14|625.72|621.72|625.01|621.01|23
1614027030000|2021-02-22 20:50:30|624.98|620.98|625.07|621.07|625.46|621.46|624.98|620.98|30
1614027040000|2021-02-22 20:50:40|625.08|621.08|625.23|621.23|625.34|621.34|624.98|620.98|26
1614027050000|2021-02-22 20:50:50|625.18|621.18|625.17|621.17|625.22|621.22|624.91|620.91|35
1614027060000|2021-02-22 20:51:00|625.16|621.16|624|620|625.16|621.16|624|620|29
1614027070000|2021-02-22 20:51:10|624.14|620.14|623.58|619.58|624.14|620.14|623.57|619.57|28
1614027080000|2021-02-22 20:51:20|623.61|619.61|623.74|619.74|624.23|620.23|623.6|619.6|30
1614027090000|2021-02-22 20:51:30|623.73|619.73|623.79|619.79|624.15|620.15|623.69|619.69|28
1614027100000|2021-02-22 20:51:40|623.77|619.77|624.06|620.06|624.16|620.16|623.64|619.64|29
1614027110000|2021-02-22 20:51:50|624|620|623.92|619.92|624.11|620.11|623.9|619.9|28
1614027120000|2021-02-22 20:52:00|624|620|624.1|620.1|624.13|620.13|623.5|619.5|26
1614027130000|2021-02-22 20:52:10|624.09|620.09|624.34|620.34|624.57|620.57|624.05|620.05|26
1614027140000|2021-02-22 20:52:20|624.3|620.3|624.49|620.49|624.57|620.57|624.17|620.17|34
1614027150000|2021-02-22 20:52:30|624.51|620.51|624.83|620.83|625|621|624.51|620.51|34
1614027160000|2021-02-22 20:52:40|624.84|620.84|624.95|620.95|625.03|621.03|624.66|620.66|33
1614027170000|2021-02-22 20:52:50|624.96|620.96|624.48|620.48|624.96|620.96|624.47|620.47|35
1614027180000|2021-02-22 20:53:00|624.47|620.47|624.96|620.96|625.13|621.13|624.47|620.47|27
1614027190000|2021-02-22 20:53:10|624.97|620.97|625.08|621.08|625.13|621.13|624.96|620.96|29
1614027200000|2021-02-22 20:53:20|625.18|621.18|625.31|621.31|625.32|621.32|625.09|621.09|21
1614027210000|2021-02-22 20:53:30|625.29|621.29|625.52|621.52|625.83|621.83|625.29|621.29|26
1614027220000|2021-02-22 20:53:40|625.51|621.51|626.33|622.33|626.61|622.61|625.51|621.51|33
1614027230000|2021-02-22 20:53:50|626.35|622.35|625.83|621.83|626.43|622.43|625.83|621.83|31
1614027240000|2021-02-22 20:54:00|625.81|621.81|626.28|622.28|626.35|622.35|625.76|621.76|29
1614027250000|2021-02-22 20:54:10|626.26|622.26|626.6|622.6|626.65|622.65|626.26|622.26|28
1614027260000|2021-02-22 20:54:20|626.59|622.59|626.52|622.52|626.63|622.63|626.52|622.52|15
1614027270000|2021-02-22 20:54:30|626.5|622.5|626.77|622.77|626.99|622.99|626.37|622.37|36
1614027280000|2021-02-22 20:54:40|626.72|622.72|627.08|623.08|627.08|623.08|626.28|622.28|27
1614027290000|2021-02-22 20:54:50|626.63|622.63|626.04|622.04|627.07|623.07|625.93|621.93|26
1614027300000|2021-02-22 20:55:00|625.95|621.95|626.24|622.24|626.42|622.42|625.95|621.95|28
1614027310000|2021-02-22 20:55:10|626.25|622.25|626.28|622.28|626.32|622.32|626.08|622.08|26
1614027320000|2021-02-22 20:55:20|626.27|622.27|625.93|621.93|626.32|622.32|625.9|621.9|15
1614027330000|2021-02-22 20:55:30|625.87|621.87|625.58|621.58|626.14|622.14|625.57|621.57|31
1614027340000|2021-02-22 20:55:40|625.59|621.59|624.52|620.52|626.11|622.11|624.46|620.46|29
1614027350000|2021-02-22 20:55:50|624.53|620.53|624.42|620.42|624.55|620.55|624.39|620.39|22
1614027360000|2021-02-22 20:56:00|624.41|620.41|624.48|620.48|624.48|620.48|624.18|620.18|26
1614027370000|2021-02-22 20:56:10|624.51|620.51|624.21|620.21|624.51|620.51|624.21|620.21|24
1614027380000|2021-02-22 20:56:20|624.43|620.43|624.2|620.2|624.49|620.49|624.18|620.18|19
1614027390000|2021-02-22 20:56:30|624.24|620.24|624.45|620.45|624.45|620.45|624.19|620.19|28
1614027400000|2021-02-22 20:56:40|624.46|620.46|624.21|620.21|624.52|620.52|624.04|620.04|35
1614027410000|2021-02-22 20:56:50|624.19|620.19|624.19|620.19|624.28|620.28|624.07|620.07|26
1614027420000|2021-02-22 20:57:00|624.18|620.18|624.77|620.77|624.77|620.77|624.12|620.12|24
1614027430000|2021-02-22 20:57:10|624.78|620.78|624.63|620.63|624.81|620.81|624.62|620.62|16
1614027440000|2021-02-22 20:57:20|624.6|620.6|624.57|620.57|624.74|620.74|624.53|620.53|31
1614027450000|2021-02-22 20:57:30|624.56|620.56|624.35|620.35|624.56|620.56|624.33|620.33|26
1614027460000|2021-02-22 20:57:40|624.49|620.49|624.77|620.77|624.77|620.77|624.36|620.36|19
1614027470000|2021-02-22 20:57:50|624.67|620.67|624.34|620.34|624.77|620.77|624.29|620.29|23
1614027480000|2021-02-22 20:58:00|624.33|620.33|624.85|620.85|624.85|620.85|624.22|620.22|29
1614027490000|2021-02-22 20:58:10|624.81|620.81|624.58|620.58|624.83|620.83|624.51|620.51|34
1614027500000|2021-02-22 20:58:20|624.54|620.54|624.48|620.48|624.66|620.66|624.4|620.4|29
1614027510000|2021-02-22 20:58:30|624.5|620.5|624.42|620.42|624.62|620.62|624.42|620.42|22
1614027520000|2021-02-22 20:58:40|624.41|620.41|624.35|620.35|624.56|620.56|624.25|620.25|29
1614027530000|2021-02-22 20:58:50|623.84|619.84|623.56|619.56|623.98|619.98|623.56|619.56|30
1614027540000|2021-02-22 20:59:00|623.55|619.55|621.49|617.49|623.62|619.62|621.48|617.48|31
1614027550000|2021-02-22 20:59:10|621.51|617.51|622.18|618.18|622.41|618.41|621.51|617.51|33
1614027560000|2021-02-22 20:59:20|622.22|618.22|622.25|618.25|622.32|618.32|622.12|618.12|26
1614027570000|2021-02-22 20:59:30|622.17|618.17|621.24|617.24|622.34|618.34|621.14|617.14|34
1614027580000|2021-02-22 20:59:40|621.43|617.43|620.63|616.63|621.43|617.43|620.49|616.49|31
1614027590000|2021-02-22 20:59:50|620.72|616.72|620.87|616.87|621.55|617.55|620.51|616.51|32
1614027600000|2021-02-22 21:00:00|620.88|616.88|621|617|621.03|617.03|620.71|616.71|31
1614027610000|2021-02-22 21:00:10|620.99|616.99|621.34|617.34|621.34|617.34|620.87|616.87|28
1614027620000|2021-02-22 21:00:20|621.35|617.35|621.53|617.53|621.75|617.75|621.32|617.32|30
1614027630000|2021-02-22 21:00:30|621.31|617.31|621.34|617.34|621.42|617.42|621.01|617.01|26
1614027640000|2021-02-22 21:00:40|621.35|617.35|621.22|617.22|621.41|617.41|621.18|617.18|26
1614027650000|2021-02-22 21:00:50|621.2|617.2|620.38|616.38|621.2|617.2|620.34|616.34|20
1614027660000|2021-02-22 21:01:00|620.39|616.39|621.09|617.09|621.37|617.37|620.39|616.39|20
1614027670000|2021-02-22 21:01:10|621.12|617.12|620.95|616.95|621.28|617.28|620.74|616.74|31
1614027680000|2021-02-22 21:01:20|620.9|616.9|621.3|617.3|621.45|617.45|620.89|616.89|24
1614027690000|2021-02-22 21:01:30|621.31|617.31|621.7|617.7|621.7|617.7|621.27|617.27|23
1614027700000|2021-02-22 21:01:40|621.71|617.71|621.4|617.4|621.78|617.78|621.39|617.39|31
1614027710000|2021-02-22 21:01:50|621.41|617.41|621.24|617.24|621.41|617.41|621.21|617.21|14
1614027720000|2021-02-22 21:02:00|621.21|617.21|621.44|617.44|621.47|617.47|621.19|617.19|24
1614027730000|2021-02-22 21:02:10|621.32|617.32|621.66|617.66|621.81|617.81|621.32|617.32|35
1614027740000|2021-02-22 21:02:20|621.68|617.68|621.65|617.65|621.9|617.9|621.64|617.64|28
1614027750000|2021-02-22 21:02:30|621.66|617.66|621.74|617.74|621.87|617.87|621.66|617.66|24
1614027760000|2021-02-22 21:02:40|621.72|617.72|621.81|617.81|621.89|617.89|621.72|617.72|19
1614027770000|2021-02-22 21:02:50|621.82|617.82|621.29|617.29|621.84|617.84|621.28|617.28|23
1614027780000|2021-02-22 21:03:00|621.28|617.28|621.45|617.45|621.52|617.52|621.08|617.08|29
1614027790000|2021-02-22 21:03:10|621.47|617.47|622.55|618.55|622.56|618.56|621.46|617.46|33
1614027800000|2021-02-22 21:03:20|622.53|618.53|622.92|618.92|622.92|618.92|622.41|618.41|29
1614027810000|2021-02-22 21:03:30|622.91|618.91|623.48|619.48|623.48|619.48|622.91|618.91|21
1614027820000|2021-02-22 21:03:40|623.38|619.38|622.9|618.9|623.64|619.64|622.69|618.69|35
1614027830000|2021-02-22 21:03:50|622.93|618.93|623.43|619.43|623.46|619.46|622.64|618.64|31
1614027840000|2021-02-22 21:04:00|623.46|619.46|623.07|619.07|623.55|619.55|622.7|618.7|30
1614027850000|2021-02-22 21:04:10|623.13|619.13|623.69|619.69|623.88|619.88|623.13|619.13|35
1614027860000|2021-02-22 21:04:20|623.67|619.67|623.41|619.41|623.94|619.94|623.3|619.3|29
1614027870000|2021-02-22 21:04:30|623.45|619.45|623.65|619.65|623.65|619.65|623.28|619.28|22
1614027880000|2021-02-22 21:04:40|623.71|619.71|624.03|620.03|624.11|620.11|623.67|619.67|32
1614027890000|2021-02-22 21:04:50|624.07|620.07|624.31|620.31|624.31|620.31|624.07|620.07|21
1614027900000|2021-02-22 21:05:00|624.65|620.65|624.49|620.49|624.65|620.65|624.18|620.18|31
1614027910000|2021-02-22 21:05:10|624.45|620.45|624.39|620.39|624.63|620.63|624.28|620.28|35
1614027920000|2021-02-22 21:05:20|624.4|620.4|624.14|620.14|624.43|620.43|623.87|619.87|28
1614027930000|2021-02-22 21:05:30|624.23|620.23|624.67|620.67|624.67|620.67|624.19|620.19|26
1614027940000|2021-02-22 21:05:40|624.72|620.72|624.67|620.67|624.72|620.72|624.63|620.63|11
1614027950000|2021-02-22 21:05:50|624.68|620.68|624.68|620.68|624.68|620.68|624.6|620.6|22
1614027960000|2021-02-22 21:06:00|624.69|620.69|625.21|621.21|625.44|621.44|624.69|620.69|22
1614027970000|2021-02-22 21:06:10|625.6|621.6|625.36|621.36|625.61|621.61|625.3|621.3|29
1614027980000|2021-02-22 21:06:20|625.35|621.35|626.54|622.54|626.54|622.54|625.35|621.35|29
1614027990000|2021-02-22 21:06:30|626.53|622.53|626.56|622.56|626.7|622.7|626.25|622.25|26
1614028000000|2021-02-22 21:06:40|626.57|622.57|627|623|627.17|623.17|626.57|622.57|28
1614028010000|2021-02-22 21:06:50|626.99|622.99|627.33|623.33|627.35|623.35|626.9|622.9|34
1614028020000|2021-02-22 21:07:00|627.36|623.36|627.15|623.15|627.37|623.37|626.86|622.86|39
1614028030000|2021-02-22 21:07:10|627.16|623.16|627.43|623.43|627.43|623.43|626.9|622.9|27
1614028040000|2021-02-22 21:07:20|627.41|623.41|626.84|622.84|627.41|623.41|626.84|622.84|32
1614028050000|2021-02-22 21:07:30|626.91|622.91|627.32|623.32|627.34|623.34|626.61|622.61|34
1614028060000|2021-02-22 21:07:40|627.26|623.26|627.12|623.12|627.28|623.28|627.1|623.1|34
1614028070000|2021-02-22 21:07:50|627.13|623.13|627.24|623.24|627.31|623.31|627.11|623.11|33
1614028080000|2021-02-22 21:08:00|627.28|623.28|627.33|623.33|627.66|623.66|627.28|623.28|33
1614028090000|2021-02-22 21:08:10|627.48|623.48|627.7|623.7|627.7|623.7|627.34|623.34|31
1614028100000|2021-02-22 21:08:20|627.71|623.71|628.96|624.96|628.96|624.96|627.7|623.7|26
1614028110000|2021-02-22 21:08:30|628.78|624.78|628.66|624.66|628.99|624.99|628.62|624.62|32
1614028120000|2021-02-22 21:08:40|628.76|624.76|629.3|625.3|629.3|625.3|628.66|624.66|32
1614028130000|2021-02-22 21:08:50|629.25|625.25|629.66|625.66|629.68|625.68|629.01|625.01|28
1614028140000|2021-02-22 21:09:00|629.67|625.67|628.84|624.84|629.71|625.71|628.83|624.83|31
1614028150000|2021-02-22 21:09:10|628.91|624.91|629.5|625.5|629.5|625.5|628.88|624.88|33
1614028160000|2021-02-22 21:09:20|629.52|625.52|629.33|625.33|629.52|625.52|628.98|624.98|30
1614028170000|2021-02-22 21:09:30|629.43|625.43|629.31|625.31|629.59|625.59|629.31|625.31|33
1614028180000|2021-02-22 21:09:40|629.34|625.34|629.19|625.19|629.38|625.38|629.01|625.01|28
1614028190000|2021-02-22 21:09:50|629.17|625.17|629.33|625.33|629.36|625.36|629.11|625.11|33
1614028200000|2021-02-22 21:10:00|629.37|625.37|628.85|624.85|629.37|625.37|628.8|624.8|26
1614028210000|2021-02-22 21:10:10|628.84|624.84|628.46|624.46|628.84|624.84|628.36|624.36|27
1614028220000|2021-02-22 21:10:20|628.49|624.49|628.73|624.73|628.86|624.86|628.47|624.47|28
1614028230000|2021-02-22 21:10:30|628.75|624.75|628.47|624.47|628.84|624.84|628.47|624.47|28
1614028240000|2021-02-22 21:10:40|628.48|624.48|628.58|624.58|628.93|624.93|628.48|624.48|35
1614028250000|2021-02-22 21:10:50|628.59|624.59|628.82|624.82|628.82|624.82|628.58|624.58|29
1614028260000|2021-02-22 21:11:00|628.83|624.83|629.34|625.34|629.38|625.38|628.83|624.83|27
1614028270000|2021-02-22 21:11:10|629.35|625.35|629.01|625.01|629.35|625.35|628.97|624.97|31
1614028280000|2021-02-22 21:11:20|628.96|624.96|629.33|625.33|629.33|625.33|628.87|624.87|25
1614028290000|2021-02-22 21:11:30|629.34|625.34|629.58|625.58|629.58|625.58|629.15|625.15|26
1614028300000|2021-02-22 21:11:40|629.59|625.59|629.08|625.08|629.63|625.63|629.06|625.06|39
1614028310000|2021-02-22 21:11:50|629.05|625.05|628.43|624.43|629.05|625.05|628.38|624.38|33
1614028320000|2021-02-22 21:12:00|628.38|624.38|628.93|624.93|628.95|624.95|628.36|624.36|34
1614028330000|2021-02-22 21:12:10|628.88|624.88|628.74|624.74|629.11|625.11|628.67|624.67|38
1614028340000|2021-02-22 21:12:20|628.75|624.75|628.35|624.35|628.91|624.91|628.32|624.32|34
1614028350000|2021-02-22 21:12:30|628.29|624.29|628.13|624.13|628.3|624.3|628.01|624.01|35
1614028360000|2021-02-22 21:12:40|628.01|624.01|627.65|623.65|628.01|624.01|627.58|623.58|34
1614028370000|2021-02-22 21:12:50|627.66|623.66|628.11|624.11|628.15|624.15|627.66|623.66|29
1614028380000|2021-02-22 21:13:00|628.16|624.16|628.08|624.08|628.21|624.21|627.48|623.48|36
1614028390000|2021-02-22 21:13:10|628.06|624.06|628.12|624.12|628.13|624.13|627.9|623.9|28
1614028400000|2021-02-22 21:13:20|628.11|624.11|628.11|624.11|628.19|624.19|628.11|624.11|22
1614028410000|2021-02-22 21:13:30|628.08|624.08|627.76|623.76|628.08|624.08|627.76|623.76|28
1614028420000|2021-02-22 21:13:40|627.79|623.79|628.03|624.03|628.03|624.03|627.79|623.79|35
1614028430000|2021-02-22 21:13:50|628.05|624.05|628.34|624.34|628.38|624.38|628.05|624.05|27
1614028440000|2021-02-22 21:14:00|628.29|624.29|628.16|624.16|628.32|624.32|628.12|624.12|30
1614028450000|2021-02-22 21:14:10|628.17|624.17|628.49|624.49|628.62|624.62|628.17|624.17|24
1614028460000|2021-02-22 21:14:20|628.54|624.54|628.29|624.29|628.96|624.96|628.29|624.29|29
1614028470000|2021-02-22 21:14:30|628.3|624.3|628.19|624.19|628.48|624.48|628.09|624.09|31
1614028480000|2021-02-22 21:14:40|628.39|624.39|628.31|624.31|628.44|624.44|628.14|624.14|32
1614028490000|2021-02-22 21:14:50|628.32|624.32|628.4|624.4|628.59|624.59|628.3|624.3|31
1614028500000|2021-02-22 21:15:00|628.47|624.47|628.51|624.51|628.74|624.74|628.35|624.35|35
1614028510000|2021-02-22 21:15:10|628.49|624.49|628.82|624.82|628.82|624.82|628.34|624.34|32
1614028520000|2021-02-22 21:15:20|628.76|624.76|628.38|624.38|628.76|624.76|628.33|624.33|25
1614028530000|2021-02-22 21:15:30|628.36|624.36|627.88|623.88|628.36|624.36|627.83|623.83|31
1614028540000|2021-02-22 21:15:40|627.93|623.93|627.93|623.93|627.99|623.99|627.72|623.72|32
1614028550000|2021-02-22 21:15:50|627.94|623.94|627.68|623.68|628.12|624.12|627.44|623.44|31
1614028560000|2021-02-22 21:16:00|627.69|623.69|627.62|623.62|627.9|623.9|627.59|623.59|26
1614028570000|2021-02-22 21:16:10|627.69|623.69|628|624|628|624|627.64|623.64|31
1614028580000|2021-02-22 21:16:20|628.05|624.05|628.09|624.09|628.09|624.09|628.01|624.01|24
1614028590000|2021-02-22 21:16:30|628.1|624.1|627.8|623.8|628.1|624.1|627.73|623.73|35
1614028600000|2021-02-22 21:16:40|627.81|623.81|628.1|624.1|628.1|624.1|627.81|623.81|24
1614028610000|2021-02-22 21:16:50|628.11|624.11|628.51|624.51|628.52|624.52|628.11|624.11|32
1614028620000|2021-02-22 21:17:00|628.52|624.52|628.56|624.56|628.63|624.63|628.52|624.52|19
1614028630000|2021-02-22 21:17:10|628.54|624.54|628.61|624.61|628.62|624.62|628.33|624.33|19
1614028640000|2021-02-22 21:17:20|628.59|624.59|628.83|624.83|628.83|624.83|628.59|624.59|16
1614028650000|2021-02-22 21:17:30|628.92|624.92|628.92|624.92|628.97|624.97|628.88|624.88|23
1614028660000|2021-02-22 21:17:40|628.9|624.9|629.06|625.06|629.06|625.06|628.9|624.9|22
1614028670000|2021-02-22 21:17:50|629.07|625.07|628.01|624.01|629.07|625.07|627.97|623.97|32
1614028680000|2021-02-22 21:18:00|627.98|623.98|628.14|624.14|628.24|624.24|627.8|623.8|32
1614028690000|2021-02-22 21:18:10|628.15|624.15|628.24|624.24|628.27|624.27|628.03|624.03|22
1614028700000|2021-02-22 21:18:20|628.17|624.17|628|624|628.56|624.56|628|624|24
1614028710000|2021-02-22 21:18:30|627.98|623.98|628.07|624.07|628.21|624.21|627.92|623.92|18
1614028720000|2021-02-22 21:18:40|627.8|623.8|627.57|623.57|627.8|623.8|627.34|623.34|30
1614028730000|2021-02-22 21:18:50|627.67|623.67|627.45|623.45|627.67|623.67|627.39|623.39|21
1614028740000|2021-02-22 21:19:00|627.46|623.46|627.5|623.5|627.64|623.64|627.43|623.43|24
1614028750000|2021-02-22 21:19:10|627.48|623.48|627.46|623.46|627.53|623.53|627.29|623.29|21
1614028760000|2021-02-22 21:19:20|627.47|623.47|627.84|623.84|627.84|623.84|627.4|623.4|24
1614028770000|2021-02-22 21:19:30|628.05|624.05|628.23|624.23|628.32|624.32|628.02|624.02|25
1614028780000|2021-02-22 21:19:40|628.24|624.24|628.52|624.52|628.63|624.63|628.23|624.23|23
1614028790000|2021-02-22 21:19:50|628.53|624.53|629.36|625.36|629.36|625.36|628.53|624.53|28
1614028800000|2021-02-22 21:20:00|629.4|625.4|629.62|625.62|629.68|625.68|629.4|625.4|27
1614028810000|2021-02-22 21:20:10|629.63|625.63|629.77|625.77|629.87|625.87|629.63|625.63|28
1614028820000|2021-02-22 21:20:20|629.69|625.69|630.07|626.07|630.07|626.07|629.69|625.69|28
1614028830000|2021-02-22 21:20:30|630.03|626.03|630.31|626.31|630.37|626.37|629.86|625.86|32
1614028840000|2021-02-22 21:20:40|630.33|626.33|630.46|626.46|630.54|626.54|630.33|626.33|30
1614028850000|2021-02-22 21:20:50|630.47|626.47|630.44|626.44|630.58|626.58|630.44|626.44|25
1614028860000|2021-02-22 21:21:00|630.52|626.52|629.61|625.61|630.57|626.57|629.35|625.35|27
1614028870000|2021-02-22 21:21:10|629.51|625.51|629.89|625.89|629.93|625.93|629.37|625.37|36
1614028880000|2021-02-22 21:21:20|629.84|625.84|629.13|625.13|629.9|625.9|629.13|625.13|36
1614028890000|2021-02-22 21:21:30|629.12|625.12|629.4|625.4|629.4|625.4|628.99|624.99|30
1614028900000|2021-02-22 21:21:40|629.26|625.26|628.67|624.67|629.26|625.26|628.6|624.6|32
1614028910000|2021-02-22 21:21:50|628.69|624.69|628.78|624.78|629.1|625.1|628.67|624.67|26
1614028920000|2021-02-22 21:22:00|628.75|624.75|628.49|624.49|628.75|624.75|628.31|624.31|28
1614028930000|2021-02-22 21:22:10|628.13|624.13|628.54|624.54|628.74|624.74|628.13|624.13|30
1614028940000|2021-02-22 21:22:20|628.55|624.55|628.33|624.33|628.64|624.64|628.21|624.21|25
1614028950000|2021-02-22 21:22:30|628.35|624.35|628.37|624.37|628.37|624.37|628.1|624.1|21
1614028960000|2021-02-22 21:22:40|628.38|624.38|628.73|624.73|628.73|624.73|628.33|624.33|25
1614028970000|2021-02-22 21:22:50|628.74|624.74|628.67|624.67|628.83|624.83|628.67|624.67|25
1614028980000|2021-02-22 21:23:00|628.66|624.66|628.74|624.74|628.77|624.77|628.58|624.58|28
1614028990000|2021-02-22 21:23:10|628.75|624.75|629.15|625.15|629.15|625.15|628.69|624.69|34
1614029000000|2021-02-22 21:23:20|629.17|625.17|629.32|625.32|629.32|625.32|629.15|625.15|26
1614029010000|2021-02-22 21:23:30|629.3|625.3|629.82|625.82|629.82|625.82|629.19|625.19|35
1614029020000|2021-02-22 21:23:40|629.9|625.9|630.11|626.11|630.11|626.11|629.87|625.87|29
1614029030000|2021-02-22 21:23:50|630.08|626.08|630.17|626.17|630.18|626.18|629.97|625.97|26
1614029040000|2021-02-22 21:24:00|630.16|626.16|630.21|626.21|630.21|626.21|630.13|626.13|18
1614029050000|2021-02-22 21:24:10|630.22|626.22|629.55|625.55|630.28|626.28|629.55|625.55|26
1614029060000|2021-02-22 21:24:20|629.54|625.54|629.42|625.42|629.6|625.6|629.42|625.42|19
1614029070000|2021-02-22 21:24:30|629.39|625.39|629.21|625.21|629.39|625.39|629.18|625.18|30
1614029080000|2021-02-22 21:24:40|629.22|625.22|629.13|625.13|629.34|625.34|629|625|30
1614029090000|2021-02-22 21:24:50|629.09|625.09|629.14|625.14|629.23|625.23|629.06|625.06|24
1614029100000|2021-02-22 21:25:00|629.16|625.16|629.04|625.04|629.54|625.54|629.04|625.04|29
1614029110000|2021-02-22 21:25:10|629.02|625.02|628.78|624.78|629.09|625.09|628.7|624.7|29
1614029120000|2021-02-22 21:25:20|628.74|624.74|628.41|624.41|628.82|624.82|628.41|624.41|32
1614029130000|2021-02-22 21:25:30|628.46|624.46|628.77|624.77|628.78|624.78|628.46|624.46|32
1614029140000|2021-02-22 21:25:40|628.76|624.76|629.09|625.09|629.12|625.12|628.72|624.72|26
1614029150000|2021-02-22 21:25:50|629.05|625.05|628.72|624.72|629.05|625.05|628.7|624.7|27
1614029160000|2021-02-22 21:26:00|628.73|624.73|628.87|624.87|628.87|624.87|628.68|624.68|25
1614029170000|2021-02-22 21:26:10|628.82|624.82|629.46|625.46|629.46|625.46|628.8|624.8|25
1614029180000|2021-02-22 21:26:20|629.56|625.56|629.32|625.32|629.56|625.56|629.3|625.3|17
1614029190000|2021-02-22 21:26:30|629.29|625.29|629.27|625.27|629.29|625.29|629.25|625.25|8
1614029200000|2021-02-22 21:26:40|629.28|625.28|628.86|624.86|629.3|625.3|628.86|624.86|26
1614029210000|2021-02-22 21:26:50|628.84|624.84|628.82|624.82|628.88|624.88|628.82|624.82|28
1614029220000|2021-02-22 21:27:00|628.79|624.79|629.22|625.22|629.22|625.22|628.77|624.77|19
1614029230000|2021-02-22 21:27:10|629.27|625.27|629.08|625.08|629.29|625.29|629.06|625.06|16
1614029240000|2021-02-22 21:27:20|629.04|625.04|628.84|624.84|629.06|625.06|628.8|624.8|30
1614029250000|2021-02-22 21:27:30|628.85|624.85|628.86|624.86|628.86|624.86|628.79|624.79|25
1614029260000|2021-02-22 21:27:40|628.85|624.85|629.12|625.12|629.18|625.18|628.85|624.85|24
1614029270000|2021-02-22 21:27:50|629.17|625.17|629.53|625.53|629.53|625.53|629.12|625.12|16
1614029280000|2021-02-22 21:28:00|629.52|625.52|629.47|625.47|629.53|625.53|629.41|625.41|7
1614029290000|2021-02-22 21:28:10|629.49|625.49|630.1|626.1|630.12|626.12|629.46|625.46|31
1614029300000|2021-02-22 21:28:20|630.09|626.09|630.13|626.13|630.26|626.26|629.99|625.99|24
1614029310000|2021-02-22 21:28:30|630.15|626.15|630.15|626.15|630.17|626.17|630.05|626.05|24
1614029320000|2021-02-22 21:28:40|630.16|626.16|630.35|626.35|630.35|626.35|630.06|626.06|22
1614029330000|2021-02-22 21:28:50|630.34|626.34|630.1|626.1|630.42|626.42|630|626|24
1614029340000|2021-02-22 21:29:00|630.12|626.12|630.4|626.4|630.4|626.4|630.1|626.1|21
1614029350000|2021-02-22 21:29:10|630.39|626.39|630.48|626.48|630.48|626.48|630.39|626.39|8
1614029360000|2021-02-22 21:29:20|630.47|626.47|630.48|626.48|630.48|626.48|630.46|626.46|8
1614029370000|2021-02-22 21:29:30|630.47|626.47|630.57|626.57|630.59|626.59|630.47|626.47|17
1614029380000|2021-02-22 21:29:40|630.58|626.58|630.18|626.18|630.59|626.59|630.07|626.07|27
1614029390000|2021-02-22 21:29:50|630.04|626.04|630.08|626.08|630.22|626.22|630.02|626.02|29
1614029400000|2021-02-22 21:30:00|630.03|626.03|630.07|626.07|630.11|626.11|630.02|626.02|22
1614029410000|2021-02-22 21:30:10|630.06|626.06|630.26|626.26|630.29|626.29|630.05|626.05|30
1614029420000|2021-02-22 21:30:20|630.25|626.25|630.35|626.35|630.35|626.35|630.23|626.23|27
1614029430000|2021-02-22 21:30:30|630.43|626.43|630.56|626.56|630.56|626.56|630.31|626.31|15
1614029440000|2021-02-22 21:30:40|630.52|626.52|630.45|626.45|630.63|626.63|630.41|626.41|17
1614029450000|2021-02-22 21:30:50|630.44|626.44|630.51|626.51|630.62|626.62|630.36|626.36|24
1614029460000|2021-02-22 21:31:00|630.52|626.52|630.92|626.92|630.97|626.97|630.52|626.52|26
1614029470000|2021-02-22 21:31:10|630.95|626.95|630.93|626.93|630.96|626.96|630.91|626.91|17
1614029480000|2021-02-22 21:31:20|630.91|626.91|630.94|626.94|630.97|626.97|630.88|626.88|22
1614029490000|2021-02-22 21:31:30|630.93|626.93|631.36|627.36|631.36|627.36|630.91|626.91|21
1614029500000|2021-02-22 21:31:40|631.39|627.39|631|627|631.4|627.4|630.93|626.93|23
1614029510000|2021-02-22 21:31:50|630.97|626.97|630.66|626.66|631.13|627.13|630.64|626.64|34
1614029520000|2021-02-22 21:32:00|630.68|626.68|631.31|627.31|631.31|627.31|630.63|626.63|20
1614029530000|2021-02-22 21:32:10|631.3|627.3|631.3|627.3|631.32|627.32|631.17|627.17|23
1614029540000|2021-02-22 21:32:20|631.33|627.33|630.96|626.96|631.33|627.33|630.94|626.94|21
1614029550000|2021-02-22 21:32:30|630.93|626.93|630.82|626.82|630.98|626.98|630.79|626.79|24
1614029560000|2021-02-22 21:32:40|630.79|626.79|630.63|626.63|630.81|626.81|630.53|626.53|31
1614029570000|2021-02-22 21:32:50|630.62|626.62|630.66|626.66|630.66|626.66|630.33|626.33|30
1614029580000|2021-02-22 21:33:00|630.67|626.67|630.69|626.69|630.8|626.8|630.66|626.66|31
1614029590000|2021-02-22 21:33:10|630.66|626.66|630.45|626.45|630.69|626.69|630.43|626.43|24
1614029600000|2021-02-22 21:33:20|630.47|626.47|630.69|626.69|630.75|626.75|630.43|626.43|36
1614029610000|2021-02-22 21:33:30|630.7|626.7|630.53|626.53|630.7|626.7|630.53|626.53|22
1614029620000|2021-02-22 21:33:40|630.47|626.47|630.66|626.66|630.67|626.67|630.36|626.36|31
1614029630000|2021-02-22 21:33:50|630.63|626.63|630.54|626.54|630.69|626.69|630.36|626.36|31
1614029640000|2021-02-22 21:34:00|630.58|626.58|630.82|626.82|630.91|626.91|630.58|626.58|28
1614029650000|2021-02-22 21:34:10|630.81|626.81|630.98|626.98|631.06|627.06|630.81|626.81|26
1614029660000|2021-02-22 21:34:20|630.95|626.95|630.91|626.91|631.09|627.09|630.86|626.86|24
1614029670000|2021-02-22 21:34:30|630.96|626.96|630.94|626.94|630.96|626.96|630.88|626.88|20
1614029680000|2021-02-22 21:34:40|630.96|626.96|631.05|627.05|631.06|627.06|630.67|626.67|30
1614029690000|2021-02-22 21:34:50|631.04|627.04|630.93|626.93|631.22|627.22|630.93|626.93|28
1614029700000|2021-02-22 21:35:00|630.99|626.99|630.52|626.52|630.99|626.99|630.47|626.47|33
1614029710000|2021-02-22 21:35:10|630.73|626.73|630.51|626.51|630.77|626.77|630.31|626.31|29
1614029720000|2021-02-22 21:35:20|630.5|626.5|630.28|626.28|630.65|626.65|630.27|626.27|21
1614029730000|2021-02-22 21:35:30|630.27|626.27|630|626|630.27|626.27|629.98|625.98|24
1614029740000|2021-02-22 21:35:40|629.99|625.99|630.18|626.18|630.64|626.64|629.93|625.93|33
1614029750000|2021-02-22 21:35:50|630.22|626.22|629.75|625.75|630.22|626.22|629.32|625.32|31
1614029760000|2021-02-22 21:36:00|629.57|625.57|629.47|625.47|629.72|625.72|629.4|625.4|34
1614029770000|2021-02-22 21:36:10|629.56|625.56|629.62|625.62|629.67|625.67|629.47|625.47|26
1614029780000|2021-02-22 21:36:20|629.67|625.67|628.81|624.81|629.67|625.67|628.8|624.8|29
1614029790000|2021-02-22 21:36:30|628.78|624.78|628.6|624.6|628.78|624.78|628.42|624.42|28
1614029800000|2021-02-22 21:36:40|628.57|624.57|628.37|624.37|628.64|624.64|628.33|624.33|26
1614029810000|2021-02-22 21:36:50|628.35|624.35|628.09|624.09|628.35|624.35|627.76|623.76|35
1614029820000|2021-02-22 21:37:00|628.01|624.01|628.46|624.46|628.5|624.5|628.01|624.01|34
1614029830000|2021-02-22 21:37:10|628.47|624.47|628.43|624.43|628.63|624.63|628.37|624.37|18
1614029840000|2021-02-22 21:37:20|628.44|624.44|628.72|624.72|628.72|624.72|628.32|624.32|27
1614029850000|2021-02-22 21:37:30|628.78|624.78|629.58|625.58|629.58|625.58|628.77|624.77|28
1614029860000|2021-02-22 21:37:40|629.56|625.56|629.96|625.96|629.96|625.96|629.22|625.22|24
1614029870000|2021-02-22 21:37:50|629.97|625.97|630.06|626.06|630.41|626.41|629.85|625.85|30
1614029880000|2021-02-22 21:38:00|630.13|626.13|630.13|626.13|630.13|626.13|630.13|626.13|1
1614029890000|2021-02-22 21:38:10|630.7|626.7|631.33|627.33|631.35|627.35|630.7|626.7|31
1614029900000|2021-02-22 21:38:20|631.32|627.32|631.54|627.54|631.54|627.54|630.43|626.43|32
1614029910000|2021-02-22 21:38:30|631.55|627.55|632.01|628.01|632.02|628.02|631.55|627.55|20
1614029920000|2021-02-22 21:38:40|632.05|628.05|631.85|627.85|632.05|628.05|631.76|627.76|20
1614029930000|2021-02-22 21:38:50|631.84|627.84|631.96|627.96|632|628|631.84|627.84|23
1614029940000|2021-02-22 21:39:00|631.97|627.97|631.65|627.65|631.97|627.97|631.62|627.62|24
1614029950000|2021-02-22 21:39:10|631.63|627.63|630.77|626.77|631.63|627.63|630.77|626.77|32
1614029960000|2021-02-22 21:39:20|630.72|626.72|630.43|626.43|630.74|626.74|630.43|626.43|25
1614029970000|2021-02-22 21:39:30|630.56|626.56|629.87|625.87|630.72|626.72|629.8|625.8|27
1614029980000|2021-02-22 21:39:40|629.88|625.88|629.42|625.42|629.96|625.96|629.37|625.37|32
1614029990000|2021-02-22 21:39:50|629.43|625.43|629.94|625.94|629.95|625.95|629.41|625.41|32
1614030000000|2021-02-22 21:40:00|629.96|625.96|629.49|625.49|629.96|625.96|629.46|625.46|29
1614030010000|2021-02-22 21:40:10|629.47|625.47|629.66|625.66|629.71|625.71|629.47|625.47|23
1614030020000|2021-02-22 21:40:20|629.63|625.63|629.31|625.31|629.63|625.63|629.2|625.2|27
1614030030000|2021-02-22 21:40:30|629.32|625.32|629.28|625.28|629.43|625.43|629.19|625.19|25
1614030040000|2021-02-22 21:40:40|629.18|625.18|628.75|624.75|629.28|625.28|628.64|624.64|28
1614030050000|2021-02-22 21:40:50|628.81|624.81|629.19|625.19|629.28|625.28|628.81|624.81|33
1614030060000|2021-02-22 21:41:00|629.16|625.16|629.06|625.06|629.17|625.17|629.03|625.03|23
1614030070000|2021-02-22 21:41:10|629.21|625.21|629.57|625.57|629.58|625.58|629.15|625.15|27
1614030080000|2021-02-22 21:41:20|629.58|625.58|629.48|625.48|629.82|625.82|629.42|625.42|32
1614030090000|2021-02-22 21:41:30|629.51|625.51|629.78|625.78|629.78|625.78|629.44|625.44|27
1614030100000|2021-02-22 21:41:40|629.79|625.79|629.97|625.97|629.97|625.97|629.74|625.74|23
1614030110000|2021-02-22 21:41:50|630.01|626.01|630.16|626.16|630.24|626.24|630|626|20
1614030120000|2021-02-22 21:42:00|630.15|626.15|629.71|625.71|630.15|626.15|629.6|625.6|32
1614030130000|2021-02-22 21:42:10|629.69|625.69|630.33|626.33|630.36|626.36|629.69|625.69|30
1614030140000|2021-02-22 21:42:20|630.34|626.34|630.11|626.11|630.34|626.34|629.92|625.92|28
1614030150000|2021-02-22 21:42:30|630.08|626.08|630.39|626.39|630.48|626.48|630.08|626.08|33
1614030160000|2021-02-22 21:42:40|630.41|626.41|631.03|627.03|631.03|627.03|630.38|626.38|24
1614030170000|2021-02-22 21:42:50|631.09|627.09|631.49|627.49|631.51|627.51|631.09|627.09|28
1614030180000|2021-02-22 21:43:00|631.47|627.47|631.23|627.23|631.61|627.61|631.23|627.23|28
1614030190000|2021-02-22 21:43:10|631.22|627.22|631.53|627.53|631.53|627.53|631.16|627.16|28
1614030200000|2021-02-22 21:43:20|631.47|627.47|631.68|627.68|631.68|627.68|631.47|627.47|14
1614030210000|2021-02-22 21:43:30|631.66|627.66|631.7|627.7|631.7|627.7|631.65|627.65|14
1614030220000|2021-02-22 21:43:40|631.72|627.72|631.69|627.69|631.75|627.75|631.65|627.65|13
1614030230000|2021-02-22 21:43:50|631.73|627.73|631.89|627.89|631.89|627.89|631.69|627.69|15
1614030240000|2021-02-22 21:44:00|631.88|627.88|631.22|627.22|631.88|627.88|631.22|627.22|17
1614030250000|2021-02-22 21:44:10|631.23|627.23|631.01|627.01|631.44|627.44|630.91|626.91|32
1614030260000|2021-02-22 21:44:20|630.94|626.94|630.5|626.5|631.03|627.03|630.49|626.49|34
1614030270000|2021-02-22 21:44:30|630.64|626.64|630.82|626.82|630.87|626.87|630.59|626.59|26
1614030280000|2021-02-22 21:44:40|630.77|626.77|630.78|626.78|630.82|626.82|630.54|626.54|18
1614030290000|2021-02-22 21:44:50|630.71|626.71|630.56|626.56|630.78|626.78|630.55|626.55|19
1614030300000|2021-02-22 21:45:00|630.57|626.57|631.08|627.08|631.14|627.14|630.56|626.56|27
1614030310000|2021-02-22 21:45:10|631.06|627.06|630.63|626.63|631.19|627.19|630.59|626.59|33
1614030320000|2021-02-22 21:45:20|630.6|626.6|631.13|627.13|631.22|627.22|630.6|626.6|34
1614030330000|2021-02-22 21:45:30|631.09|627.09|631.3|627.3|631.32|627.32|631.09|627.09|26
1614030340000|2021-02-22 21:45:40|631.39|627.39|631.49|627.49|631.61|627.61|631.39|627.39|33
1614030350000|2021-02-22 21:45:50|631.45|627.45|631.4|627.4|631.65|627.65|631.27|627.27|27
1614030360000|2021-02-22 21:46:00|631.41|627.41|631.31|627.31|631.41|627.41|631.29|627.29|27
1614030370000|2021-02-22 21:46:10|631.3|627.3|631.34|627.34|631.47|627.47|631.22|627.22|26
1614030380000|2021-02-22 21:46:20|631.29|627.29|630.66|626.66|631.3|627.3|630.64|626.64|34
1614030390000|2021-02-22 21:46:30|630.67|626.67|631.15|627.15|631.23|627.23|630.49|626.49|35
1614030400000|2021-02-22 21:46:40|631.12|627.12|631.12|627.12|631.17|627.17|631.06|627.06|21
1614030410000|2021-02-22 21:46:50|631.13|627.13|631.11|627.11|631.13|627.13|631.04|627.04|25
1614030420000|2021-02-22 21:47:00|631.13|627.13|630.82|626.82|631.19|627.19|630.82|626.82|27
1614030430000|2021-02-22 21:47:10|630.78|626.78|630.99|626.99|631.03|627.03|630.69|626.69|32
1614030440000|2021-02-22 21:47:20|631|627|631.61|627.61|631.61|627.61|630.83|626.83|32
1614030450000|2021-02-22 21:47:30|631.62|627.62|631.45|627.45|631.74|627.74|631.07|627.07|28
1614030460000|2021-02-22 21:47:40|631.54|627.54|631.45|627.45|631.6|627.6|631.3|627.3|29
1614030470000|2021-02-22 21:47:50|631.47|627.47|631.49|627.49|631.59|627.59|631.42|627.42|32
1614030480000|2021-02-22 21:48:00|631.55|627.55|632.04|628.04|632.06|628.06|631.49|627.49|28
1614030490000|2021-02-22 21:48:10|632.02|628.02|632.01|628.01|632.07|628.07|631.69|627.69|32
1614030500000|2021-02-22 21:48:20|632.07|628.07|631.96|627.96|632.07|628.07|631.78|627.78|34
1614030510000|2021-02-22 21:48:30|631.95|627.95|631.94|627.94|631.95|627.95|631.9|627.9|16
1614030520000|2021-02-22 21:48:40|631.95|627.95|632.12|628.12|632.13|628.13|631.92|627.92|19
1614030530000|2021-02-22 21:48:50|632.13|628.13|632.2|628.2|632.2|628.2|632.12|628.12|9
1614030540000|2021-02-22 21:49:00|632.19|628.19|632.08|628.08|632.27|628.27|632.08|628.08|22
1614030550000|2021-02-22 21:49:10|632.11|628.11|632.1|628.1|632.11|628.11|632.08|628.08|10
1614030560000|2021-02-22 21:49:20|632.09|628.09|631.99|627.99|632.09|628.09|631.67|627.67|26
1614030570000|2021-02-22 21:49:30|631.98|627.98|632.13|628.13|632.17|628.17|631.98|627.98|19
1614030580000|2021-02-22 21:49:40|632.14|628.14|632.2|628.2|632.56|628.56|632.12|628.12|30
1614030590000|2021-02-22 21:49:50|632.15|628.15|632.53|628.53|632.53|628.53|632.02|628.02|28
1614030600000|2021-02-22 21:50:00|632.51|628.51|632.24|628.24|632.53|628.53|632.24|628.24|17
1614030610000|2021-02-22 21:50:10|632.22|628.22|632.14|628.14|632.28|628.28|632.05|628.05|30
1614030620000|2021-02-22 21:50:20|632.15|628.15|632.25|628.25|632.25|628.25|631.77|627.77|36
1614030630000|2021-02-22 21:50:30|632.26|628.26|631.81|627.81|632.26|628.26|631.8|627.8|34
1614030640000|2021-02-22 21:50:40|631.64|627.64|631.05|627.05|631.77|627.77|631.02|627.02|34
1614030650000|2021-02-22 21:50:50|631.09|627.09|630.67|626.67|631.19|627.19|630.58|626.58|31
1614030660000|2021-02-22 21:51:00|630.68|626.68|630.92|626.92|630.92|626.92|630.48|626.48|26
1614030670000|2021-02-22 21:51:10|630.9|626.9|630.83|626.83|631.23|627.23|630.7|626.7|33
1614030680000|2021-02-22 21:51:20|630.91|626.91|630.97|626.97|631.19|627.19|630.85|626.85|28
1614030690000|2021-02-22 21:51:30|630.92|626.92|630.62|626.62|631|627|630.46|626.46|35
1614030700000|2021-02-22 21:51:40|630.63|626.63|630.76|626.76|630.83|626.83|630.63|626.63|30
1614030710000|2021-02-22 21:51:50|630.87|626.87|630.96|626.96|630.96|626.96|630.67|626.67|30
1614030720000|2021-02-22 21:52:00|630.95|626.95|630.7|626.7|630.95|626.95|630.63|626.63|26
1614030730000|2021-02-22 21:52:10|630.67|626.67|630.11|626.11|630.7|626.7|629.83|625.83|26
1614030740000|2021-02-22 21:52:20|629.74|625.74|629.79|625.79|630|626|629.64|625.64|23
1614030750000|2021-02-22 21:52:30|629.52|625.52|629.53|625.53|629.72|625.72|629.33|625.33|32
1614030760000|2021-02-22 21:52:40|629.68|625.68|629.91|625.91|630.28|626.28|629.66|625.66|31
1614030770000|2021-02-22 21:52:50|629.9|625.9|629.98|625.98|630.07|626.07|629.89|625.89|24
1614030780000|2021-02-22 21:53:00|630.01|626.01|630.38|626.38|630.38|626.38|629.99|625.99|19
1614030790000|2021-02-22 21:53:10|630.39|626.39|629.97|625.97|630.39|626.39|629.74|625.74|28
1614030800000|2021-02-22 21:53:20|629.98|625.98|630.07|626.07|630.07|626.07|629.81|625.81|23
1614030810000|2021-02-22 21:53:30|630.15|626.15|630.13|626.13|630.19|626.19|630.1|626.1|31
1614030820000|2021-02-22 21:53:40|630.12|626.12|629.99|625.99|630.2|626.2|629.76|625.76|27
1614030830000|2021-02-22 21:53:50|630|626|629.9|625.9|630.19|626.19|629.9|625.9|27
1614030840000|2021-02-22 21:54:00|629.92|625.92|629.43|625.43|629.94|625.94|629.39|625.39|30
1614030850000|2021-02-22 21:54:10|629.39|625.39|629.29|625.29|629.55|625.55|629.18|625.18|28
1614030860000|2021-02-22 21:54:20|629.2|625.2|629.82|625.82|629.84|625.84|629.19|625.19|30
1614030870000|2021-02-22 21:54:30|629.85|625.85|630.03|626.03|630.09|626.09|629.85|625.85|27
1614030880000|2021-02-22 21:54:40|630.06|626.06|629.79|625.79|630.06|626.06|629.68|625.68|25
1614030890000|2021-02-22 21:54:50|629.8|625.8|629.41|625.41|629.8|625.8|629.38|625.38|22
1614030900000|2021-02-22 21:55:00|629.42|625.42|629.45|625.45|629.45|625.45|629.08|625.08|24
1614030910000|2021-02-22 21:55:10|629.54|625.54|629.72|625.72|629.93|625.93|629.48|625.48|26
1614030920000|2021-02-22 21:55:20|629.73|625.73|629.88|625.88|629.88|625.88|629.72|625.72|20
1614030930000|2021-02-22 21:55:30|629.86|625.86|629.93|625.93|630|626|629.86|625.86|20
1614030940000|2021-02-22 21:55:40|629.94|625.94|629.38|625.38|630.04|626.04|629.38|625.38|27
1614030950000|2021-02-22 21:55:50|629.4|625.4|629.71|625.71|629.79|625.79|629.4|625.4|23
1614030960000|2021-02-22 21:56:00|629.58|625.58|630.05|626.05|630.08|626.08|629.58|625.58|22
1614030970000|2021-02-22 21:56:10|630.03|626.03|630.07|626.07|630.16|626.16|630.03|626.03|19
1614030980000|2021-02-22 21:56:20|630.08|626.08|630.05|626.05|630.08|626.08|630.04|626.04|14
1614030990000|2021-02-22 21:56:30|630.06|626.06|630.09|626.09|630.12|626.12|630.03|626.03|19
1614031000000|2021-02-22 21:56:40|630.1|626.1|630.09|626.09|630.12|626.12|630.08|626.08|12
1614031010000|2021-02-22 21:56:50|630.1|626.1|629.53|625.53|630.11|626.11|629.52|625.52|20
1614031020000|2021-02-22 21:57:00|629.62|625.62|629.92|625.92|629.94|625.94|629.62|625.62|22
1614031030000|2021-02-22 21:57:10|629.9|625.9|630.32|626.32|630.33|626.33|629.9|625.9|20
1614031040000|2021-02-22 21:57:20|630.35|626.35|630.52|626.52|630.52|626.52|630.35|626.35|9
1614031050000|2021-02-22 21:57:30|630.53|626.53|630.71|626.71|630.71|626.71|630.53|626.53|15
1614031060000|2021-02-22 21:57:40|630.81|626.81|630.71|626.71|630.86|626.86|630.67|626.67|6
1614031070000|2021-02-22 21:57:50|630.72|626.72|631.23|627.23|631.32|627.32|630.72|626.72|24
1614031080000|2021-02-22 21:58:00|631.14|627.14|630.97|626.97|631.15|627.15|630.85|626.85|23
1614031090000|2021-02-22 21:58:10|630.96|626.96|631.05|627.05|631.18|627.18|630.91|626.91|17
1614031100000|2021-02-22 21:58:20|631.09|627.09|631.41|627.41|631.42|627.42|631.09|627.09|24
1614031110000|2021-02-22 21:58:30|631.42|627.42|631.5|627.5|631.5|627.5|631.37|627.37|14
1614031120000|2021-02-22 21:58:40|631.49|627.49|631.51|627.51|631.51|627.51|631.48|627.48|10
1614031130000|2021-02-22 21:58:50|631.48|627.48|631.55|627.55|631.61|627.61|631.48|627.48|13
1614031140000|2021-02-22 21:59:00|631.75|627.75|631.94|627.94|631.96|627.96|631.53|627.53|21
1614031150000|2021-02-22 21:59:10|631.95|627.95|631.96|627.96|632.01|628.01|631.91|627.91|17
1614031160000|2021-02-22 21:59:20|632.01|628.01|632.26|628.26|632.38|628.38|631.97|627.97|20
1614031170000|2021-02-22 21:59:30|632.25|628.25|632.58|628.58|632.58|628.58|632.25|628.25|23
1614031180000|2021-02-22 21:59:40|632.59|628.59|632.53|628.53|632.68|628.68|632.53|628.53|25
1614031190000|2021-02-22 21:59:50|632.55|628.55|632.49|628.49|632.56|628.56|632.47|628.47|19
1614031200000|2021-02-22 22:00:00|632.5|628.5|632.28|628.28|632.5|628.5|632.28|628.28|17
1614031210000|2021-02-22 22:00:10|632.24|628.24|631.51|627.51|632.26|628.26|631.51|627.51|32
1614031220000|2021-02-22 22:00:20|631.52|627.52|630.87|626.87|631.52|627.52|630.87|626.87|32
1614031230000|2021-02-22 22:00:30|630.84|626.84|630.7|626.7|630.86|626.86|630.47|626.47|32
1614031240000|2021-02-22 22:00:40|630.69|626.69|630.05|626.05|630.69|626.69|630.02|626.02|35
1614031250000|2021-02-22 22:00:50|630.06|626.06|629.34|625.34|630.06|626.06|629.13|625.13|29
1614031260000|2021-02-22 22:01:00|629.35|625.35|630.06|626.06|630.13|626.13|629.34|625.34|26
1614031270000|2021-02-22 22:01:10|630.1|626.1|629.57|625.57|630.15|626.15|629.57|625.57|22
1614031280000|2021-02-22 22:01:20|629.58|625.58|629.77|625.77|629.79|625.79|629.58|625.58|24
1614031290000|2021-02-22 22:01:30|629.78|625.78|630.17|626.17|630.18|626.18|629.75|625.75|27
1614031300000|2021-02-22 22:01:40|630.19|626.19|630|626|630.21|626.21|629.99|625.99|12
1614031310000|2021-02-22 22:01:50|629.99|625.99|630.2|626.2|630.2|626.2|629.76|625.76|29
1614031320000|2021-02-22 22:02:00|630.16|626.16|630.29|626.29|630.36|626.36|630.16|626.16|20
1614031330000|2021-02-22 22:02:10|630.3|626.3|630.06|626.06|630.35|626.35|630.06|626.06|24
1614031340000|2021-02-22 22:02:20|630.04|626.04|630.03|626.03|630.09|626.09|630|626|20
1614031350000|2021-02-22 22:02:30|630.04|626.04|630.42|626.42|630.45|626.45|630.04|626.04|30
1614031360000|2021-02-22 22:02:40|630.49|626.49|630.76|626.76|630.76|626.76|630.44|626.44|27
1614031370000|2021-02-22 22:02:50|630.77|626.77|630.97|626.97|630.97|626.97|630.73|626.73|21
1614031380000|2021-02-22 22:03:00|630.98|626.98|631.13|627.13|631.4|627.4|630.96|626.96|32
1614031390000|2021-02-22 22:03:10|631.16|627.16|631.23|627.23|631.29|627.29|631.15|627.15|30
1614031400000|2021-02-22 22:03:20|631.3|627.3|631.67|627.67|631.67|627.67|631.28|627.28|21
1614031410000|2021-02-22 22:03:30|631.72|627.72|631.77|627.77|631.8|627.8|631.72|627.72|11
1614031420000|2021-02-22 22:03:40|631.7|627.7|631.68|627.68|631.73|627.73|631.53|627.53|24
1614031430000|2021-02-22 22:03:50|631.69|627.69|631.75|627.75|631.77|627.77|631.68|627.68|17
1614031440000|2021-02-22 22:04:00|631.74|627.74|631.71|627.71|631.77|627.77|631.7|627.7|20
1614031450000|2021-02-22 22:04:10|631.69|627.69|631.54|627.54|631.73|627.73|631.53|627.53|20
1614031460000|2021-02-22 22:04:20|631.5|627.5|631.33|627.33|631.52|627.52|631.31|627.31|21
1614031470000|2021-02-22 22:04:30|631.32|627.32|630.96|626.96|631.32|627.32|630.94|626.94|31
1614031480000|2021-02-22 22:04:40|630.95|626.95|631.29|627.29|631.31|627.31|630.95|626.95|25
1614031490000|2021-02-22 22:04:50|631.3|627.3|631.53|627.53|631.56|627.56|631.3|627.3|24
1614031500000|2021-02-22 22:05:00|631.5|627.5|631.46|627.46|631.5|627.5|631.39|627.39|31
1614031510000|2021-02-22 22:05:10|631.47|627.47|631.5|627.5|631.52|627.52|631.46|627.46|15
1614031520000|2021-02-22 22:05:20|631.52|627.52|631.7|627.7|631.7|627.7|631.52|627.52|12
1614031530000|2021-02-22 22:05:30|631.71|627.71|631.87|627.87|631.89|627.89|631.71|627.71|22
1614031540000|2021-02-22 22:05:40|631.86|627.86|631.86|627.86|631.91|627.91|631.86|627.86|20
1614031550000|2021-02-22 22:05:50|631.83|627.83|631.66|627.66|631.83|627.83|631.63|627.63|25
1614031560000|2021-02-22 22:06:00|631.65|627.65|631.51|627.51|631.71|627.71|631.51|627.51|23
1614031570000|2021-02-22 22:06:10|631.45|627.45|630.87|626.87|631.45|627.45|630.87|626.87|28
1614031580000|2021-02-22 22:06:20|630.85|626.85|630.4|626.4|630.88|626.88|630.37|626.37|30
1614031590000|2021-02-22 22:06:30|630.41|626.41|630.95|626.95|631|627|630.26|626.26|33
1614031600000|2021-02-22 22:06:40|630.99|626.99|630.8|626.8|631.12|627.12|630.74|626.74|28
1614031610000|2021-02-22 22:06:50|630.82|626.82|630.95|626.95|630.96|626.96|630.77|626.77|21
1614031620000|2021-02-22 22:07:00|630.98|626.98|631|627|631.04|627.04|630.94|626.94|20
1614031630000|2021-02-22 22:07:10|631.01|627.01|630.93|626.93|631.07|627.07|630.87|626.87|20
1614031640000|2021-02-22 22:07:20|630.91|626.91|630.58|626.58|630.94|626.94|630.58|626.58|23
1614031650000|2021-02-22 22:07:30|630.55|626.55|630.32|626.32|630.55|626.55|630.32|626.32|29
1614031660000|2021-02-22 22:07:40|630.42|626.42|630.11|626.11|630.42|626.42|630.08|626.08|29
1614031670000|2021-02-22 22:07:50|630.15|626.15|630.12|626.12|630.2|626.2|630.1|626.1|22
1614031680000|2021-02-22 22:08:00|630.15|626.15|629.88|625.88|630.17|626.17|629.88|625.88|33
1614031690000|2021-02-22 22:08:10|629.86|625.86|629.27|625.27|629.86|625.86|629.25|625.25|33
1614031700000|2021-02-22 22:08:20|629.04|625.04|629.48|625.48|629.48|625.48|628.98|624.98|26
1614031710000|2021-02-22 22:08:30|629.49|625.49|629.26|625.26|629.49|625.49|629.24|625.24|27
1614031720000|2021-02-22 22:08:40|629.24|625.24|628.86|624.86|629.26|625.26|628.86|624.86|23
1614031730000|2021-02-22 22:08:50|628.85|624.85|628.97|624.97|629|625|628.84|624.84|19
1614031740000|2021-02-22 22:09:00|628.98|624.98|629.27|625.27|629.35|625.35|628.96|624.96|26
1614031750000|2021-02-22 22:09:10|629.26|625.26|629.16|625.16|629.31|625.31|629.15|625.15|17
1614031760000|2021-02-22 22:09:20|629.11|625.11|629.12|625.12|629.16|625.16|628.92|624.92|22
1614031770000|2021-02-22 22:09:30|629.11|625.11|629.15|625.15|629.23|625.23|629.11|625.11|24
1614031780000|2021-02-22 22:09:40|629.12|625.12|628.84|624.84|629.12|625.12|628.83|624.83|16
1614031790000|2021-02-22 22:09:50|628.85|624.85|628.59|624.59|628.86|624.86|628.59|624.59|22
1614031800000|2021-02-22 22:10:00|628.49|624.49|628.11|624.11|628.49|624.49|628.1|624.1|18
1614031810000|2021-02-22 22:10:10|628.1|624.1|627.65|623.65|628.1|624.1|627.64|623.64|20
1614031820000|2021-02-22 22:10:20|627.61|623.61|627.54|623.54|627.61|623.61|627.53|623.53|19
1614031830000|2021-02-22 22:10:30|627.53|623.53|627.76|623.76|627.8|623.8|627.53|623.53|27
1614031840000|2021-02-22 22:10:40|627.71|623.71|627.63|623.63|627.76|623.76|627.63|623.63|14
1614031850000|2021-02-22 22:10:50|627.65|623.65|627.68|623.68|627.81|623.81|627.65|623.65|20
1614031860000|2021-02-22 22:11:00|627.72|623.72|627.44|623.44|627.72|623.72|627.44|623.44|24
1614031870000|2021-02-22 22:11:10|627.41|623.41|627.4|623.4|627.54|623.54|627.32|623.32|26
1614031880000|2021-02-22 22:11:20|627.41|623.41|627.27|623.27|627.43|623.43|627.24|623.24|15
1614031890000|2021-02-22 22:11:30|627.28|623.28|627.18|623.18|627.3|623.3|627.18|623.18|18
1614031900000|2021-02-22 22:11:40|627.19|623.19|626.09|622.09|627.22|623.22|626.01|622.01|31
1614031910000|2021-02-22 22:11:50|626.02|622.02|625.51|621.51|626.09|622.09|625.51|621.51|20
1614031920000|2021-02-22 22:12:00|625.48|621.48|626.1|622.1|626.17|622.17|625.41|621.41|29
1614031930000|2021-02-22 22:12:10|626.11|622.11|626.27|622.27|626.27|622.27|625.98|621.98|27
1614031940000|2021-02-22 22:12:20|626.3|622.3|626.24|622.24|626.34|622.34|626.22|622.22|25
1614031950000|2021-02-22 22:12:30|626.17|622.17|626.45|622.45|626.45|622.45|625.99|621.99|24
1614031960000|2021-02-22 22:12:40|626.44|622.44|626.41|622.41|626.55|622.55|626.4|622.4|29
1614031970000|2021-02-22 22:12:50|626.29|622.29|625.91|621.91|626.3|622.3|625.9|621.9|35
1614031980000|2021-02-22 22:13:00|625.94|621.94|625.94|621.94|625.96|621.96|625.94|621.94|13
1614031990000|2021-02-22 22:13:10|625.93|621.93|626.07|622.07|626.07|622.07|625.92|621.92|19
1614032000000|2021-02-22 22:13:20|626.05|622.05|626.75|622.75|626.75|622.75|626|622|30
1614032010000|2021-02-22 22:13:30|626.73|622.73|627.04|623.04|627.04|623.04|626.72|622.72|27
1614032020000|2021-02-22 22:13:40|627.1|623.1|627.61|623.61|627.62|623.62|627.1|623.1|30
1614032030000|2021-02-22 22:13:50|627.6|623.6|627.66|623.66|627.67|623.67|627.57|623.57|21
1614032040000|2021-02-22 22:14:00|627.7|623.7|628.15|624.15|628.16|624.16|627.7|623.7|18
1614032050000|2021-02-22 22:14:10|628.18|624.18|628.17|624.17|628.21|624.21|628.17|624.17|13
1614032060000|2021-02-22 22:14:20|628.18|624.18|628.03|624.03|628.19|624.19|628.02|624.02|5
1614032070000|2021-02-22 22:14:30|628.08|624.08|627.99|623.99|628.08|624.08|627.82|623.82|6
1614032080000|2021-02-22 22:14:40|628|624|627.99|623.99|628|624|627.99|623.99|2
1614032090000|2021-02-22 22:14:50|627.89|623.89|627.79|623.79|627.91|623.91|627.79|623.79|16
1614032100000|2021-02-22 22:15:00|627.8|623.8|627.67|623.67|627.8|623.8|627.63|623.63|19
1614032110000|2021-02-22 22:15:10|627.7|623.7|627.57|623.57|627.71|623.71|627.52|623.52|27
1614032120000|2021-02-22 22:15:20|627.58|623.58|627.51|623.51|627.61|623.61|627.5|623.5|21
1614032130000|2021-02-22 22:15:30|627.5|623.5|627.08|623.08|627.5|623.5|627.08|623.08|21
1614032140000|2021-02-22 22:15:40|627.09|623.09|627.17|623.17|627.17|623.17|627.06|623.06|18
1614032150000|2021-02-22 22:15:50|627.12|623.12|626.94|622.94|627.18|623.18|626.94|622.94|26
1614032160000|2021-02-22 22:16:00|626.95|622.95|626.85|622.85|626.95|622.95|626.77|622.77|32
1614032170000|2021-02-22 22:16:10|626.84|622.84|626.91|622.91|626.91|622.91|626.75|622.75|16
1614032180000|2021-02-22 22:16:20|626.89|622.89|627.14|623.14|627.19|623.19|626.84|622.84|25
1614032190000|2021-02-22 22:16:30|627.2|623.2|627.28|623.28|627.29|623.29|627.15|623.15|16
1614032200000|2021-02-22 22:16:40|627.29|623.29|627.3|623.3|627.33|623.33|627.27|623.27|22
1614032210000|2021-02-22 22:16:50|627.37|623.37|627.37|623.37|627.4|623.4|627.28|623.28|27
1614032220000|2021-02-22 22:17:00|627.38|623.38|627.32|623.32|627.4|623.4|627.32|623.32|15
1614032230000|2021-02-22 22:17:10|627.33|623.33|627.35|623.35|627.41|623.41|627.29|623.29|13
1614032240000|2021-02-22 22:17:20|627.34|623.34|627.35|623.35|627.36|623.36|627.33|623.33|6
1614032250000|2021-02-22 22:17:30|627.33|623.33|627.28|623.28|627.34|623.34|627.2|623.2|23
1614032260000|2021-02-22 22:17:40|627.29|623.29|627.25|623.25|627.29|623.29|627.25|623.25|26
1614032270000|2021-02-22 22:17:50|627.26|623.26|627.35|623.35|627.38|623.38|627.22|623.22|31
1614032280000|2021-02-22 22:18:00|627.38|623.38|627.59|623.59|627.59|623.59|627.36|623.36|25
1614032290000|2021-02-22 22:18:10|627.58|623.58|627.58|623.58|627.59|623.59|627.55|623.55|14
1614032300000|2021-02-22 22:18:20|627.56|623.56|627.74|623.74|627.77|623.77|627.54|623.54|18
1614032310000|2021-02-22 22:18:30|627.73|623.73|627.88|623.88|627.88|623.88|627.71|623.71|21
1614032320000|2021-02-22 22:18:40|627.89|623.89|627.89|623.89|627.9|623.9|627.85|623.85|21
1614032330000|2021-02-22 22:18:50|627.87|623.87|627.87|623.87|627.88|623.88|627.84|623.84|11
1614032340000|2021-02-22 22:19:00|627.86|623.86|627.77|623.77|627.87|623.87|627.75|623.75|14
1614032350000|2021-02-22 22:19:10|627.71|623.71|627.77|623.77|627.78|623.78|627.7|623.7|14
1614032360000|2021-02-22 22:19:20|627.79|623.79|627.81|623.81|627.85|623.85|627.78|623.78|17
1614032370000|2021-02-22 22:19:30|627.82|623.82|627.57|623.57|627.84|623.84|627.57|623.57|27
1614032380000|2021-02-22 22:19:40|627.59|623.59|627.06|623.06|627.59|623.59|627.05|623.05|29
1614032390000|2021-02-22 22:19:50|627|623|627.02|623.02|627.09|623.09|627|623|19
1614032400000|2021-02-22 22:20:00|627.01|623.01|627.15|623.15|627.18|623.18|627.01|623.01|16
1614032410000|2021-02-22 22:20:10|627.2|623.2|627.27|623.27|627.31|623.31|627.16|623.16|15
1614032420000|2021-02-22 22:20:20|627.25|623.25|627.31|623.31|627.31|623.31|627.25|623.25|16
1614032430000|2021-02-22 22:20:30|627.32|623.32|627.52|623.52|627.52|623.52|627.3|623.3|15
1614032440000|2021-02-22 22:20:40|627.53|623.53|627.56|623.56|627.68|623.68|627.53|623.53|16
1614032450000|2021-02-22 22:20:50|627.55|623.55|628.49|624.49|628.49|624.49|627.55|623.55|16
1614032460000|2021-02-22 22:21:00|628.5|624.5|628.52|624.52|628.53|624.53|628.48|624.48|8
1614032470000|2021-02-22 22:21:10|628.54|624.54|628.66|624.66|628.66|624.66|628.54|624.54|6
1614032480000|2021-02-22 22:21:20|628.67|624.67|628.68|624.68|628.68|624.68|628.66|624.66|6
1614032490000|2021-02-22 22:21:30|628.69|624.69|628.71|624.71|628.76|624.76|628.69|624.69|8
1614032500000|2021-02-22 22:21:40|628.72|624.72|628.97|624.97|629.01|625.01|628.72|624.72|18
1614032510000|2021-02-22 22:21:50|629|625|628.99|624.99|629.01|625.01|628.96|624.96|10
1614032520000|2021-02-22 22:22:00|629.01|625.01|629.01|625.01|629.01|625.01|628.98|624.98|19
1614032530000|2021-02-22 22:22:10|628.99|624.99|628.97|624.97|629.01|625.01|628.93|624.93|18
1614032540000|2021-02-22 22:22:20|628.98|624.98|628.66|624.66|628.99|624.99|628.66|624.66|25
1614032550000|2021-02-22 22:22:30|628.65|624.65|628.06|624.06|628.71|624.71|627.99|623.99|23
1614032560000|2021-02-22 22:22:40|627.93|623.93|627.39|623.39|627.93|623.93|627.37|623.37|15
1614032570000|2021-02-22 22:22:50|627.37|623.37|627.19|623.19|627.39|623.39|627.18|623.18|12
1614032580000|2021-02-22 22:23:00|627.18|623.18|627.21|623.21|627.22|623.22|627.18|623.18|4
1614032590000|2021-02-22 22:23:10|627.2|623.2|627.27|623.27|627.27|623.27|627.2|623.2|20
1614032600000|2021-02-22 22:23:20|627.29|623.29|627.25|623.25|627.29|623.29|627.22|623.22|11
1614032610000|2021-02-22 22:23:30|627.26|623.26|627.24|623.24|627.28|623.28|627.23|623.23|16
1614032620000|2021-02-22 22:23:40|627.25|623.25|627.25|623.25|627.25|623.25|627.24|623.24|17
1614032630000|2021-02-22 22:23:50|627.24|623.24|627.26|623.26|627.26|623.26|627.24|623.24|3
1614032640000|2021-02-22 22:24:00|627.25|623.25|627.19|623.19|627.25|623.25|627.18|623.18|7
1614032650000|2021-02-22 22:24:10|627.2|623.2|627.29|623.29|627.3|623.3|627.2|623.2|9
1614032660000|2021-02-22 22:24:20|627.3|623.3|627.42|623.42|627.45|623.45|627.3|623.3|27
1614032670000|2021-02-22 22:24:30|627.44|623.44|627.35|623.35|627.44|623.44|627.34|623.34|13
1614032680000|2021-02-22 22:24:40|627.37|623.37|627.33|623.33|627.41|623.41|627.33|623.33|16
1614032690000|2021-02-22 22:24:50|627.34|623.34|627.37|623.37|627.38|623.38|627.31|623.31|17
1614032700000|2021-02-22 22:25:00|627.35|623.35|627.22|623.22|627.39|623.39|627.22|623.22|19
1614032710000|2021-02-22 22:25:10|627.24|623.24|627.06|623.06|627.24|623.24|627.06|623.06|16
1614032720000|2021-02-22 22:25:20|627.07|623.07|627.02|623.02|627.07|623.07|627.02|623.02|12
1614032730000|2021-02-22 22:25:30|627.01|623.01|627.1|623.1|627.1|623.1|627|623|22
1614032740000|2021-02-22 22:25:40|627.12|623.12|627.18|623.18|627.2|623.2|627.09|623.09|23
1614032750000|2021-02-22 22:25:50|627.2|623.2|627.28|623.28|627.3|623.3|627.14|623.14|25
1614032760000|2021-02-22 22:26:00|627.3|623.3|627.04|623.04|627.3|623.3|627.03|623.03|22
1614032770000|2021-02-22 22:26:10|627.07|623.07|626.43|622.43|627.08|623.08|626.43|622.43|26
1614032780000|2021-02-22 22:26:20|626.42|622.42|626.35|622.35|626.43|622.43|626.25|622.25|20
1614032790000|2021-02-22 22:26:30|626.32|622.32|626.34|622.34|626.36|622.36|626.32|622.32|13
1614032800000|2021-02-22 22:26:40|626.35|622.35|626.22|622.22|626.35|622.35|626.22|622.22|8
1614032810000|2021-02-22 22:26:50|626.21|622.21|626.09|622.09|626.21|622.21|626.09|622.09|10
1614032820000|2021-02-22 22:27:00|626.12|622.12|626.28|622.28|626.28|622.28|626.11|622.11|13
1614032830000|2021-02-22 22:27:10|626.23|622.23|626.29|622.29|626.32|622.32|626.2|622.2|21
1614032840000|2021-02-22 22:27:20|626.3|622.3|626.26|622.26|626.3|622.3|626.22|622.22|13
1614032850000|2021-02-22 22:27:30|626.27|622.27|626.26|622.26|626.28|622.28|626.23|622.23|10
1614032860000|2021-02-22 22:27:40|626.27|622.27|626.24|622.24|626.28|622.28|626.22|622.22|12
1614032870000|2021-02-22 22:27:50|626.28|622.28|626.31|622.31|626.31|622.31|626.24|622.24|9
1614032880000|2021-02-22 22:28:00|626.27|622.27|626.54|622.54|626.57|622.57|626.27|622.27|24
1614032890000|2021-02-22 22:28:10|626.52|622.52|626.59|622.59|626.62|622.62|626.52|622.52|17
1614032900000|2021-02-22 22:28:20|626.6|622.6|626.66|622.66|626.67|622.67|626.58|622.58|10
1614032910000|2021-02-22 22:28:30|626.62|622.62|626.38|622.38|626.62|622.62|626.32|622.32|17
1614032920000|2021-02-22 22:28:40|626.39|622.39|626.61|622.61|626.61|622.61|626.39|622.39|16
1614032930000|2021-02-22 22:28:50|626.62|622.62|626.84|622.84|626.84|622.84|626.62|622.62|19
1614032940000|2021-02-22 22:29:00|626.83|622.83|626.56|622.56|626.84|622.84|626.54|622.54|20
1614032950000|2021-02-22 22:29:10|626.5|622.5|626.34|622.34|626.55|622.55|626.34|622.34|18
1614032960000|2021-02-22 22:29:20|626.35|622.35|626.36|622.36|626.36|622.36|626.35|622.35|2
1614032970000|2021-02-22 22:29:30|626.37|622.37|626.34|622.34|626.37|622.37|626.33|622.33|13
1614032980000|2021-02-22 22:29:40|626.33|622.33|626.25|622.25|626.36|622.36|626.25|622.25|11
1614032990000|2021-02-22 22:29:50|626.26|622.26|626.31|622.31|626.37|622.37|626.25|622.25|18
1614033000000|2021-02-22 22:30:00|626.3|622.3|626.24|622.24|626.3|622.3|626.23|622.23|12
1614033010000|2021-02-22 22:30:10|626.23|622.23|625.93|621.93|626.26|622.26|625.93|621.93|15
1614033020000|2021-02-22 22:30:20|625.94|621.94|625.64|621.64|625.94|621.94|625.63|621.63|22
1614033030000|2021-02-22 22:30:30|625.63|621.63|625.43|621.43|625.63|621.63|625.43|621.43|10
1614033040000|2021-02-22 22:30:40|625.41|621.41|625.25|621.25|625.41|621.41|625.22|621.22|14
1614033050000|2021-02-22 22:30:50|625.24|621.24|625.24|621.24|625.25|621.25|625.22|621.22|15
1614033060000|2021-02-22 22:31:00|625.22|621.22|625.12|621.12|625.28|621.28|625.12|621.12|21
1614033070000|2021-02-22 22:31:10|625.13|621.13|624.92|620.92|625.14|621.14|624.92|620.92|15
1614033080000|2021-02-22 22:31:20|624.87|620.87|624.49|620.49|624.87|620.87|624.45|620.45|22
1614033090000|2021-02-22 22:31:30|624.47|620.47|624.33|620.33|624.5|620.5|624.31|620.31|17
1614033100000|2021-02-22 22:31:40|624.31|620.31|624.18|620.18|624.33|620.33|624.18|620.18|22
1614033110000|2021-02-22 22:31:50|624.22|620.22|623.66|619.66|624.22|620.22|623.65|619.65|19
1614033120000|2021-02-22 22:32:00|623.65|619.65|622.01|618.01|623.65|619.65|622.01|618.01|22
1614033130000|2021-02-22 22:32:10|622|618|621.64|617.64|622|618|621.64|617.64|23
1614033140000|2021-02-22 22:32:20|621.67|617.67|621.5|617.5|621.68|617.68|621.49|617.49|13
1614033150000|2021-02-22 22:32:30|621.49|617.49|621.11|617.11|621.52|617.52|621.04|617.04|21
1614033160000|2021-02-22 22:32:40|621.21|617.21|619.75|615.75|621.66|617.66|619.75|615.75|21
1614033170000|2021-02-22 22:32:50|619.65|615.65|619.51|615.51|619.71|615.71|619.18|615.18|25
1614033180000|2021-02-22 22:33:00|619.5|615.5|619.6|615.6|619.61|615.61|619.5|615.5|19
1614033190000|2021-02-22 22:33:10|619.61|615.61|619.58|615.58|619.62|615.62|619.57|615.57|18
1614033200000|2021-02-22 22:33:20|619.57|615.57|619.88|615.88|619.88|615.88|619.57|615.57|24
1614033210000|2021-02-22 22:33:30|619.86|615.86|621.04|617.04|621.04|617.04|619.84|615.84|31
1614033220000|2021-02-22 22:33:40|621|617|621.19|617.19|621.19|617.19|621|617|12
1614033230000|2021-02-22 22:33:50|621.27|617.27|621.89|617.89|621.89|617.89|621.19|617.19|27
1614033240000|2021-02-22 22:34:00|621.86|617.86|622.27|618.27|622.27|618.27|621.59|617.59|19
1614033250000|2021-02-22 22:34:10|622.32|618.32|623.03|619.03|623.03|619.03|622.32|618.32|27
1614033260000|2021-02-22 22:34:20|622.84|618.84|623.39|619.39|623.44|619.44|622.81|618.81|19
1614033270000|2021-02-22 22:34:30|623.37|619.37|623.63|619.63|623.64|619.64|623.37|619.37|10
1614033280000|2021-02-22 22:34:40|623.6|619.6|623.65|619.65|623.65|619.65|623.6|619.6|15
1614033290000|2021-02-22 22:34:50|623.74|619.74|624.45|620.45|624.46|620.46|623.74|619.74|7
1614033300000|2021-02-22 22:35:00|624.47|620.47|624.88|620.88|624.92|620.92|624.46|620.46|16
1614033310000|2021-02-22 22:35:10|624.91|620.91|625.28|621.28|625.32|621.32|624.65|620.65|25
1614033320000|2021-02-22 22:35:20|625.3|621.3|625.38|621.38|625.38|621.38|625.26|621.26|25
1614033330000|2021-02-22 22:35:30|625.33|621.33|625.35|621.35|625.37|621.37|625.33|621.33|9
1614033340000|2021-02-22 22:35:40|625.29|621.29|625.56|621.56|625.56|621.56|625.29|621.29|19
1614033350000|2021-02-22 22:35:50|625.57|621.57|626.05|622.05|626.05|622.05|625.46|621.46|19
1614033360000|2021-02-22 22:36:00|625.94|621.94|626.24|622.24|626.44|622.44|625.94|621.94|21
1614033370000|2021-02-22 22:36:10|626.23|622.23|626.29|622.29|626.4|622.4|626.23|622.23|15
1614033380000|2021-02-22 22:36:20|626.32|622.32|626.32|622.32|626.38|622.38|626.14|622.14|22
1614033390000|2021-02-22 22:36:30|626.33|622.33|626.6|622.6|626.62|622.62|626.06|622.06|26
1614033400000|2021-02-22 22:36:40|626.54|622.54|626.65|622.65|626.69|622.69|626.54|622.54|17
1614033410000|2021-02-22 22:36:50|626.69|622.69|626.75|622.75|626.76|622.76|626.65|622.65|10
1614033420000|2021-02-22 22:37:00|626.8|622.8|627.28|623.28|627.37|623.37|626.72|622.72|25
1614033430000|2021-02-22 22:37:10|627.26|623.26|627.3|623.3|627.38|623.38|627.22|623.22|27
1614033440000|2021-02-22 22:37:20|627.29|623.29|627.34|623.34|627.39|623.39|627.16|623.16|24
1614033450000|2021-02-22 22:37:30|627.36|623.36|626.76|622.76|627.36|623.36|626.64|622.64|20
1614033460000|2021-02-22 22:37:40|626.75|622.75|625.25|621.25|626.75|622.75|625.25|621.25|33
1614033470000|2021-02-22 22:37:50|625.24|621.24|624.56|620.56|625.24|621.24|624.55|620.55|24
1614033480000|2021-02-22 22:38:00|624.55|620.55|625.12|621.12|625.13|621.13|624.38|620.38|29
1614033490000|2021-02-22 22:38:10|625.05|621.05|625.28|621.28|625.41|621.41|624.81|620.81|34
1614033500000|2021-02-22 22:38:20|625.21|621.21|625.4|621.4|625.45|621.45|625.21|621.21|24
1614033510000|2021-02-22 22:38:30|625.39|621.39|625.06|621.06|625.46|621.46|625.06|621.06|25
1614033520000|2021-02-22 22:38:40|625.07|621.07|624.69|620.69|625.15|621.15|624.69|620.69|31
1614033530000|2021-02-22 22:38:50|624.72|620.72|624.26|620.26|624.72|620.72|624.15|620.15|26
1614033540000|2021-02-22 22:39:00|624.28|620.28|624.27|620.27|624.39|620.39|624.24|620.24|27
1614033550000|2021-02-22 22:39:10|624.26|620.26|624.38|620.38|624.38|620.38|624.24|620.24|21
1614033560000|2021-02-22 22:39:20|624.35|620.35|624.07|620.07|624.38|620.38|624.05|620.05|29
1614033570000|2021-02-22 22:39:30|624.11|620.11|624.09|620.09|624.11|620.11|624.03|620.03|12
1614033580000|2021-02-22 22:39:40|624.08|620.08|623.92|619.92|624.08|620.08|623.89|619.89|11
1614033590000|2021-02-22 22:39:50|623.9|619.9|623.47|619.47|623.93|619.93|623.46|619.46|22
1614033600000|2021-02-22 22:40:00|623.45|619.45|623.12|619.12|623.45|619.45|623.03|619.03|24
1614033610000|2021-02-22 22:40:10|623.1|619.1|623.82|619.82|623.83|619.83|623.09|619.09|31
1614033620000|2021-02-22 22:40:20|623.81|619.81|624.22|620.22|624.23|620.23|623.79|619.79|26
1614033630000|2021-02-22 22:40:30|624.23|620.23|624.49|620.49|624.51|620.51|624.23|620.23|19
1614033640000|2021-02-22 22:40:40|624.58|620.58|625.05|621.05|625.05|621.05|624.58|620.58|24
1614033650000|2021-02-22 22:40:50|625.03|621.03|625.57|621.57|625.57|621.57|624.22|620.22|25
1614033660000|2021-02-22 22:41:00|625.03|621.03|624.91|620.91|625.8|621.8|624.9|620.9|32
1614033670000|2021-02-22 22:41:10|624.88|620.88|624.79|620.79|624.92|620.92|624.49|620.49|36
1614033680000|2021-02-22 22:41:20|624.91|620.91|625.59|621.59|625.78|621.78|624.91|620.91|35
1614033690000|2021-02-22 22:41:30|625.66|621.66|625.65|621.65|625.75|621.75|625.34|621.34|34
1614033700000|2021-02-22 22:41:40|625.64|621.64|625.69|621.69|625.87|621.87|625.64|621.64|27
1614033710000|2021-02-22 22:41:50|625.7|621.7|625.84|621.84|625.96|621.96|625.55|621.55|29
1614033720000|2021-02-22 22:42:00|625.86|621.86|626.27|622.27|626.27|622.27|625.86|621.86|17
1614033730000|2021-02-22 22:42:10|626.24|622.24|626.11|622.11|626.24|622.24|625.65|621.65|20
1614033740000|2021-02-22 22:42:20|626.2|622.2|626.46|622.46|626.48|622.48|625.89|621.89|21
1614033750000|2021-02-22 22:42:30|626.49|622.49|626.58|622.58|626.64|622.64|626.37|622.37|18
1614033760000|2021-02-22 22:42:40|626.6|622.6|626.82|622.82|626.82|622.82|626.6|622.6|8
1614033770000|2021-02-22 22:42:50|626.83|622.83|627.05|623.05|627.05|623.05|626.59|622.59|21
1614033780000|2021-02-22 22:43:00|626.97|622.97|626.98|622.98|627.28|623.28|626.95|622.95|17
1614033790000|2021-02-22 22:43:10|626.99|622.99|627.17|623.17|627.54|623.54|626.96|622.96|28
1614033800000|2021-02-22 22:43:20|627.21|623.21|627.62|623.62|627.67|623.67|627.21|623.21|17
1614033810000|2021-02-22 22:43:30|627.73|623.73|627.84|623.84|627.84|623.84|627.58|623.58|18
1614033820000|2021-02-22 22:43:40|627.85|623.85|628.2|624.2|628.21|624.21|627.82|623.82|19
1614033830000|2021-02-22 22:43:50|628.23|624.23|628.47|624.47|628.47|624.47|628.18|624.18|14
1614033840000|2021-02-22 22:44:00|628.46|624.46|628.58|624.58|628.58|624.58|628.46|624.46|14
1614033850000|2021-02-22 22:44:10|628.55|624.55|628.66|624.66|628.67|624.67|628.55|624.55|11
1614033860000|2021-02-22 22:44:20|628.64|624.64|628.36|624.36|628.64|624.64|628.25|624.25|15
1614033870000|2021-02-22 22:44:30|628.33|624.33|628.17|624.17|628.33|624.33|628.17|624.17|11
1614033880000|2021-02-22 22:44:40|628.16|624.16|627.85|623.85|628.16|624.16|627.85|623.85|19
1614033890000|2021-02-22 22:44:50|627.76|623.76|627.54|623.54|627.76|623.76|627.54|623.54|16
1614033900000|2021-02-22 22:45:00|627.46|623.46|627.23|623.23|627.56|623.56|627.23|623.23|20
1614033910000|2021-02-22 22:45:10|627.21|623.21|627.57|623.57|627.71|623.71|627.21|623.21|31
1614033920000|2021-02-22 22:45:20|627.56|623.56|627.94|623.94|627.99|623.99|627.52|623.52|26
1614033930000|2021-02-22 22:45:30|627.95|623.95|628.28|624.28|628.29|624.29|627.87|623.87|28
1614033940000|2021-02-22 22:45:40|628.27|624.27|628.52|624.52|628.52|624.52|628.14|624.14|21
1614033950000|2021-02-22 22:45:50|628.5|624.5|628.53|624.53|628.55|624.55|628.49|624.49|18
1614033960000|2021-02-22 22:46:00|628.54|624.54|628.74|624.74|628.96|624.96|628.52|624.52|21
1614033970000|2021-02-22 22:46:10|628.84|624.84|629.72|625.72|629.72|625.72|628.84|624.84|19
1614033980000|2021-02-22 22:46:20|629.71|625.71|629.03|625.03|629.74|625.74|628.95|624.95|25
1614033990000|2021-02-22 22:46:30|628.99|624.99|628.99|624.99|629.17|625.17|628.85|624.85|27
1614034000000|2021-02-22 22:46:40|628.98|624.98|629.04|625.04|629.07|625.07|628.91|624.91|27
1614034010000|2021-02-22 22:46:50|629.03|625.03|629.07|625.07|629.16|625.16|628.97|624.97|19
1614034020000|2021-02-22 22:47:00|629.09|625.09|629.07|625.07|629.15|625.15|629.07|625.07|16
1614034030000|2021-02-22 22:47:10|629.12|625.12|629.66|625.66|629.66|625.66|629.11|625.11|29
1614034040000|2021-02-22 22:47:20|629.63|625.63|629.59|625.59|629.66|625.66|629.52|625.52|27
1614034050000|2021-02-22 22:47:30|629.6|625.6|629.69|625.69|629.69|625.69|629.56|625.56|13
1614034060000|2021-02-22 22:47:40|629.67|625.67|629.67|625.67|629.68|625.68|629.64|625.64|21
1614034070000|2021-02-22 22:47:50|629.71|625.71|629.84|625.84|629.84|625.84|629.63|625.63|15
1614034080000|2021-02-22 22:48:00|629.83|625.83|629.82|625.82|629.84|625.84|629.79|625.79|12
1614034090000|2021-02-22 22:48:10|629.81|625.81|629.83|625.83|629.83|625.83|629.78|625.78|21
1614034100000|2021-02-22 22:48:20|629.82|625.82|629.4|625.4|629.84|625.84|629.37|625.37|21
1614034110000|2021-02-22 22:48:30|629.41|625.41|629.25|625.25|629.41|625.41|629.13|625.13|25
1614034120000|2021-02-22 22:48:40|629.24|625.24|629.32|625.32|629.32|625.32|629.21|625.21|16
1614034130000|2021-02-22 22:48:50|629.33|625.33|629.32|625.32|629.34|625.34|629.31|625.31|10
1614034140000|2021-02-22 22:49:00|629.33|625.33|629.51|625.51|629.56|625.56|629.31|625.31|19
1614034150000|2021-02-22 22:49:10|629.55|625.55|629.49|625.49|629.55|625.55|629.37|625.37|12
1614034160000|2021-02-22 22:49:20|629.5|625.5|629.4|625.4|629.5|625.5|629.4|625.4|6
1614034170000|2021-02-22 22:49:30|629.37|625.37|629.24|625.24|629.5|625.5|629.24|625.24|14
1614034180000|2021-02-22 22:49:40|629.25|625.25|628.83|624.83|629.27|625.27|628.81|624.81|34
1614034190000|2021-02-22 22:49:50|628.84|624.84|628.92|624.92|629.06|625.06|628.64|624.64|19
1614034200000|2021-02-22 22:50:00|628.89|624.89|628.8|624.8|628.92|624.92|628.56|624.56|23
1614034210000|2021-02-22 22:50:10|628.69|624.69|627.96|623.96|628.73|624.73|627.96|623.96|31
1614034220000|2021-02-22 22:50:20|628.02|624.02|627.87|623.87|628.02|624.02|627.24|623.24|29
1614034230000|2021-02-22 22:50:30|627.85|623.85|627.98|623.98|628.14|624.14|627.84|623.84|27
1614034240000|2021-02-22 22:50:40|627.95|623.95|628.07|624.07|628.07|624.07|627.83|623.83|28
1614034250000|2021-02-22 22:50:50|628.06|624.06|627.98|623.98|628.06|624.06|627.89|623.89|28
1614034260000|2021-02-22 22:51:00|627.94|623.94|627.87|623.87|627.98|623.98|627.86|623.86|25
1614034270000|2021-02-22 22:51:10|627.9|623.9|627.93|623.93|627.93|623.93|627.87|623.87|13
1614034280000|2021-02-22 22:51:20|627.92|623.92|628.45|624.45|628.45|624.45|627.92|623.92|21
1614034290000|2021-02-22 22:51:30|628.54|624.54|628.32|624.32|628.58|624.58|628.32|624.32|15
1614034300000|2021-02-22 22:51:40|628.25|624.25|628.69|624.69|628.69|624.69|628.25|624.25|20
1614034310000|2021-02-22 22:51:50|628.71|624.71|628.44|624.44|628.74|624.74|628.4|624.4|27
1614034320000|2021-02-22 22:52:00|628.45|624.45|628.72|624.72|628.72|624.72|628.44|624.44|24
1614034330000|2021-02-22 22:52:10|628.73|624.73|629.01|625.01|629.18|625.18|628.72|624.72|25
1614034340000|2021-02-22 22:52:20|628.85|624.85|629.21|625.21|629.21|625.21|628.84|624.84|30
1614034350000|2021-02-22 22:52:30|629.22|625.22|629.4|625.4|629.4|625.4|629.16|625.16|25
1614034360000|2021-02-22 22:52:40|629.46|625.46|629.56|625.56|629.57|625.57|629.46|625.46|16
1614034370000|2021-02-22 22:52:50|629.55|625.55|628.81|624.81|629.55|625.55|628.81|624.81|27
1614034380000|2021-02-22 22:53:00|628.82|624.82|628.28|624.28|628.82|624.82|628.28|624.28|32
1614034390000|2021-02-22 22:53:10|628.29|624.29|627.9|623.9|628.29|624.29|627.89|623.89|25
1614034400000|2021-02-22 22:53:20|628.02|624.02|628.43|624.43|628.43|624.43|627.78|623.78|26
1614034410000|2021-02-22 22:53:30|628.45|624.45|628.44|624.44|628.82|624.82|628.24|624.24|32
1614034420000|2021-02-22 22:53:40|628.43|624.43|628.49|624.49|628.6|624.6|628.07|624.07|28
1614034430000|2021-02-22 22:53:50|628.48|624.48|628.57|624.57|628.72|624.72|627.97|623.97|22
1614034440000|2021-02-22 22:54:00|628.72|624.72|628.82|624.82|628.82|624.82|628.56|624.56|19
1614034450000|2021-02-22 22:54:10|628.73|624.73|628.46|624.46|628.76|624.76|628.46|624.46|16
1614034460000|2021-02-22 22:54:20|628.48|624.48|628.73|624.73|628.86|624.86|628.47|624.47|25
1614034470000|2021-02-22 22:54:30|628.85|624.85|628.53|624.53|628.85|624.85|628.48|624.48|25
1614034480000|2021-02-22 22:54:40|628.54|624.54|627.66|623.66|628.54|624.54|627.64|623.64|28
1614034490000|2021-02-22 22:54:50|627.61|623.61|627.85|623.85|627.92|623.92|627.25|623.25|30
1614034500000|2021-02-22 22:55:00|627.89|623.89|628.26|624.26|628.32|624.32|627.89|623.89|33
1614034510000|2021-02-22 22:55:10|628.27|624.27|628.69|624.69|628.94|624.94|628.27|624.27|25
1614034520000|2021-02-22 22:55:20|628.46|624.46|628.35|624.35|628.66|624.66|628.34|624.34|33
1614034530000|2021-02-22 22:55:30|628.34|624.34|628.5|624.5|628.57|624.57|628.33|624.33|27
1614034540000|2021-02-22 22:55:40|628.49|624.49|628.83|624.83|628.83|624.83|628.49|624.49|30
1614034550000|2021-02-22 22:55:50|628.84|624.84|628.93|624.93|628.99|624.99|628.66|624.66|25
1614034560000|2021-02-22 22:56:00|628.79|624.79|628.98|624.98|629.13|625.13|628.79|624.79|22
1614034570000|2021-02-22 22:56:10|628.95|624.95|628.73|624.73|628.95|624.95|628.73|624.73|28
1614034580000|2021-02-22 22:56:20|628.68|624.68|629.06|625.06|629.07|625.07|628.62|624.62|30
1614034590000|2021-02-22 22:56:30|629.05|625.05|629.16|625.16|629.19|625.19|629.03|625.03|15
1614034600000|2021-02-22 22:56:40|629.19|625.19|629.31|625.31|629.31|625.31|629.19|625.19|17
1614034610000|2021-02-22 22:56:50|629.28|625.28|628.85|624.85|629.32|625.32|628.85|624.85|31
1614034620000|2021-02-22 22:57:00|629.06|625.06|628.71|624.71|629.09|625.09|628.69|624.69|29
1614034630000|2021-02-22 22:57:10|628.69|624.69|628.72|624.72|628.72|624.72|628.54|624.54|29
1614034640000|2021-02-22 22:57:20|628.71|624.71|629.1|625.1|629.1|625.1|628.71|624.71|32
1614034650000|2021-02-22 22:57:30|629.14|625.14|629.05|625.05|629.31|625.31|628.79|624.79|24
1614034660000|2021-02-22 22:57:40|629.06|625.06|628.44|624.44|629.06|625.06|628.35|624.35|27
1614034670000|2021-02-22 22:57:50|628.42|624.42|628.95|624.95|628.96|624.96|628.4|624.4|32
1614034680000|2021-02-22 22:58:00|628.94|624.94|629.26|625.26|629.26|625.26|628.94|624.94|20
1614034690000|2021-02-22 22:58:10|629.27|625.27|629.23|625.23|629.29|625.29|628.86|624.86|13
1614034700000|2021-02-22 22:58:20|629.17|625.17|628.63|624.63|629.21|625.21|628.63|624.63|22
1614034710000|2021-02-22 22:58:30|628.61|624.61|628.53|624.53|628.61|624.61|628.17|624.17|37
1614034720000|2021-02-22 22:58:40|628.63|624.63|628.2|624.2|628.65|624.65|628.06|624.06|29
1614034730000|2021-02-22 22:58:50|628.27|624.27|628.23|624.23|628.27|624.27|628.19|624.19|31
1614034740000|2021-02-22 22:59:00|628.22|624.22|628.36|624.36|628.4|624.4|628.22|624.22|23
1614034750000|2021-02-22 22:59:10|628.37|624.37|628.39|624.39|628.52|624.52|628.34|624.34|22
1614034760000|2021-02-22 22:59:20|628.41|624.41|628.41|624.41|628.55|624.55|628.41|624.41|8
1614034770000|2021-02-22 22:59:30|628.4|624.4|627.99|623.99|628.57|624.57|627.97|623.97|24
1614034780000|2021-02-22 22:59:40|628.02|624.02|627.91|623.91|628.02|624.02|627.9|623.9|18
1614034790000|2021-02-22 22:59:50|627.92|623.92|627.98|623.98|627.99|623.99|627.92|623.92|16
1614034800000|2021-02-22 23:00:00|627.99|623.99|628.22|624.22|628.28|624.28|627.99|623.99|23
1614034810000|2021-02-22 23:00:10|628.24|624.24|628.5|624.5|628.5|624.5|628.2|624.2|18
1614034820000|2021-02-22 23:00:20|628.47|624.47|628.34|624.34|628.47|624.47|628.04|624.04|33
1614034830000|2021-02-22 23:00:30|628.35|624.35|628.37|624.37|628.4|624.4|628.29|624.29|13
1614034840000|2021-02-22 23:00:40|628.34|624.34|628.62|624.62|628.62|624.62|628.2|624.2|21
1614034850000|2021-02-22 23:00:50|628.63|624.63|628.71|624.71|628.86|624.86|628.63|624.63|19
1614034860000|2021-02-22 23:01:00|628.72|624.72|628.7|624.7|628.86|624.86|628.66|624.66|19
1614034870000|2021-02-22 23:01:10|628.83|624.83|629.15|625.15|629.22|625.22|628.73|624.73|30
1614034880000|2021-02-22 23:01:20|629.16|625.16|629.7|625.7|629.81|625.81|629.16|625.16|23
1614034890000|2021-02-22 23:01:30|629.66|625.66|629.58|625.58|629.76|625.76|629.51|625.51|26
1614034900000|2021-02-22 23:01:40|629.51|625.51|629.58|625.58|629.58|625.58|629.35|625.35|26
1614034910000|2021-02-22 23:01:50|629.6|625.6|629.79|625.79|629.79|625.79|629.58|625.58|14
1614034920000|2021-02-22 23:02:00|629.8|625.8|629.81|625.81|629.93|625.93|629.63|625.63|20
1614034930000|2021-02-22 23:02:10|629.76|625.76|629.69|625.69|629.93|625.93|629.69|625.69|21
1614034940000|2021-02-22 23:02:20|629.75|625.75|629.44|625.44|629.75|625.75|629.44|625.44|18
1614034950000|2021-02-22 23:02:30|629.35|625.35|629.28|625.28|629.41|625.41|629.28|625.28|14
1614034960000|2021-02-22 23:02:40|629.29|625.29|629.67|625.67|629.7|625.7|629.26|625.26|18
1614034970000|2021-02-22 23:02:50|629.65|625.65|629.6|625.6|629.65|625.65|629.58|625.58|14
1614034980000|2021-02-22 23:03:00|629.55|625.55|630.07|626.07|630.07|626.07|629.55|625.55|15
1614034990000|2021-02-22 23:03:10|630.08|626.08|630.14|626.14|630.16|626.16|630.02|626.02|13
1614035000000|2021-02-22 23:03:20|630.09|626.09|630.22|626.22|630.22|626.22|630.09|626.09|9
1614035010000|2021-02-22 23:03:30|630.23|626.23|630.21|626.21|630.23|626.23|630.2|626.2|5
1614035020000|2021-02-22 23:03:40|630.22|626.22|630.97|626.97|631.16|627.16|630.22|626.22|25
1614035030000|2021-02-22 23:03:50|630.99|626.99|631.15|627.15|631.19|627.19|630.97|626.97|23
1614035040000|2021-02-22 23:04:00|631.17|627.17|630.99|626.99|631.19|627.19|630.99|626.99|22
1614035050000|2021-02-22 23:04:10|631.05|627.05|631.43|627.43|631.46|627.46|631.03|627.03|18
1614035060000|2021-02-22 23:04:20|631.44|627.44|630.7|626.7|631.44|627.44|630.67|626.67|26
1614035070000|2021-02-22 23:04:30|630.71|626.71|631.19|627.19|631.21|627.21|630.6|626.6|25
1614035080000|2021-02-22 23:04:40|631.17|627.17|631.8|627.8|631.81|627.81|631.17|627.17|18
1614035090000|2021-02-22 23:04:50|631.81|627.81|631.96|627.96|631.96|627.96|631.59|627.59|23
1614035100000|2021-02-22 23:05:00|631.86|627.86|632.34|628.34|632.36|628.36|631.82|627.82|23
1614035110000|2021-02-22 23:05:10|632.35|628.35|632.35|628.35|632.37|628.37|632.35|628.35|4
1614035120000|2021-02-22 23:05:20|632.37|628.37|632.4|628.4|632.4|628.4|632.37|628.37|11
1614035140000|2021-02-22 23:05:40|632.42|628.42|632.54|628.54|632.61|628.61|632.42|628.42|17
1614035150000|2021-02-22 23:05:50|632.53|628.53|632.51|628.51|632.63|628.63|632.4|628.4|28
1614035160000|2021-02-22 23:06:00|632.53|628.53|632.63|628.63|632.8|628.8|632.53|628.53|29
1614035170000|2021-02-22 23:06:10|632.46|628.46|631.06|627.06|632.52|628.52|631.06|627.06|31
1614035180000|2021-02-22 23:06:20|631.15|627.15|630.73|626.73|631.25|627.25|630.39|626.39|33
1614035190000|2021-02-22 23:06:30|630.7|626.7|630.24|626.24|630.75|626.75|630.24|626.24|30
1614035200000|2021-02-22 23:06:40|630.23|626.23|630.51|626.51|630.58|626.58|630.12|626.12|28
1614035210000|2021-02-22 23:06:50|630.81|626.81|630.79|626.79|630.96|626.96|630.61|626.61|26
1614035220000|2021-02-22 23:07:00|630.81|626.81|630.81|626.81|630.82|626.82|630.69|626.69|27
1614035230000|2021-02-22 23:07:10|630.73|626.73|630.94|626.94|630.94|626.94|630.62|626.62|28
1614035240000|2021-02-22 23:07:20|630.93|626.93|630.86|626.86|630.97|626.97|630.8|626.8|19
1614035250000|2021-02-22 23:07:30|631.22|627.22|631.5|627.5|631.5|627.5|631.09|627.09|30
1614035260000|2021-02-22 23:07:40|631.53|627.53|631.07|627.07|631.74|627.74|631.03|627.03|34
1614035270000|2021-02-22 23:07:50|630.86|626.86|631.09|627.09|631.09|627.09|630.86|626.86|32
1614035280000|2021-02-22 23:08:00|630.94|626.94|630.76|626.76|631|627|630.74|626.74|27
1614035290000|2021-02-22 23:08:10|630.77|626.77|630.74|626.74|630.77|626.77|630.59|626.59|18
1614035300000|2021-02-22 23:08:20|630.8|626.8|630.64|626.64|630.8|626.8|630.63|626.63|19
1614035310000|2021-02-22 23:08:30|630.7|626.7|630.64|626.64|630.7|626.7|630.57|626.57|17
1614035320000|2021-02-22 23:08:40|630.65|626.65|630.6|626.6|630.73|626.73|630.59|626.59|12
1614035330000|2021-02-22 23:08:50|630.65|626.65|630.2|626.2|630.65|626.65|630.15|626.15|18
1614035340000|2021-02-22 23:09:00|630.19|626.19|630.45|626.45|630.55|626.55|630.03|626.03|18
1614035350000|2021-02-22 23:09:10|630.36|626.36|630.5|626.5|630.53|626.53|630.35|626.35|31
1614035360000|2021-02-22 23:09:20|630.49|626.49|630.24|626.24|630.5|626.5|630.24|626.24|17
1614035370000|2021-02-22 23:09:30|630.26|626.26|630.29|626.29|630.31|626.31|630.26|626.26|13
1614035380000|2021-02-22 23:09:40|630.3|626.3|630.02|626.02|630.31|626.31|630|626|17
1614035390000|2021-02-22 23:09:50|629.97|625.97|630.09|626.09|630.14|626.14|629.71|625.71|27
1614035400000|2021-02-22 23:10:00|630.08|626.08|629.96|625.96|630.23|626.23|629.96|625.96|29
1614035410000|2021-02-22 23:10:10|629.97|625.97|629.47|625.47|630.01|626.01|629.47|625.47|28
1614035420000|2021-02-22 23:10:20|629.44|625.44|629.52|625.52|629.52|625.52|629.04|625.04|30
1614035430000|2021-02-22 23:10:30|629.48|625.48|629.79|625.79|629.99|625.99|629.47|625.47|27
1614035440000|2021-02-22 23:10:40|629.83|625.83|629.31|625.31|629.83|625.83|629.09|625.09|31
1614035450000|2021-02-22 23:10:50|629.36|625.36|629.1|625.1|629.37|625.37|628.71|624.71|35
1614035460000|2021-02-22 23:11:00|629.13|625.13|628.19|624.19|629.21|625.21|628.19|624.19|36
1614035470000|2021-02-22 23:11:10|628.18|624.18|626.8|622.8|628.18|624.18|626.8|622.8|37
1614035480000|2021-02-22 23:11:20|626.76|622.76|626.86|622.86|626.86|622.86|625.79|621.79|33
1614035490000|2021-02-22 23:11:30|626.88|622.88|627.38|623.38|627.43|623.43|626.88|622.88|38
1614035500000|2021-02-22 23:11:40|627.42|623.42|626.77|622.77|627.43|623.43|626.77|622.77|37
1614035510000|2021-02-22 23:11:50|626.82|622.82|626.81|622.81|627.29|623.29|626.79|622.79|34
1614035520000|2021-02-22 23:12:00|626.8|622.8|626.36|622.36|627.09|623.09|626.35|622.35|28
1614035530000|2021-02-22 23:12:10|626.34|622.34|625.91|621.91|626.42|622.42|625.79|621.79|35
1614035540000|2021-02-22 23:12:20|625.97|621.97|625.26|621.26|625.97|621.97|625.04|621.04|34
1614035550000|2021-02-22 23:12:30|625.27|621.27|624.84|620.84|625.59|621.59|624.84|620.84|34
1614035560000|2021-02-22 23:12:40|624.78|620.78|623.84|619.84|624.78|620.78|623.55|619.55|35
1614035570000|2021-02-22 23:12:50|623.81|619.81|624.08|620.08|624.88|620.88|623.7|619.7|38
1614035580000|2021-02-22 23:13:00|624.06|620.06|624.36|620.36|624.61|620.61|623.95|619.95|39
1614035590000|2021-02-22 23:13:10|624.38|620.38|623.55|619.55|624.38|620.38|623.36|619.36|36
1614035600000|2021-02-22 23:13:20|623.5|619.5|623.59|619.59|623.79|619.79|623.44|619.44|31
1614035610000|2021-02-22 23:13:30|623.57|619.57|623.44|619.44|623.81|619.81|623.43|619.43|34
1614035620000|2021-02-22 23:13:40|623.42|619.42|621.97|617.97|623.42|619.42|621.97|617.97|34
1614035630000|2021-02-22 23:13:50|621.98|617.98|622.06|618.06|622.3|618.3|621.75|617.75|32
1614035640000|2021-02-22 23:14:00|622.23|618.23|622.08|618.08|622.41|618.41|621.95|617.95|35
1614035650000|2021-02-22 23:14:10|622.2|618.2|622.44|618.44|622.96|618.96|622.12|618.12|36
1614035660000|2021-02-22 23:14:20|622.42|618.42|623.66|619.66|623.66|619.66|622.42|618.42|28
1614035670000|2021-02-22 23:14:30|623.74|619.74|623.44|619.44|624.09|620.09|623.26|619.26|38
1614035680000|2021-02-22 23:14:40|623.43|619.43|623.08|619.08|623.66|619.66|622.95|618.95|37
1614035690000|2021-02-22 23:14:50|623.1|619.1|623.12|619.12|623.17|619.17|622.65|618.65|35
1614035700000|2021-02-22 23:15:00|623.11|619.11|623.48|619.48|623.63|619.63|622.91|618.91|36
1614035710000|2021-02-22 23:15:10|623.47|619.47|622.75|618.75|623.5|619.5|622.74|618.74|37
1614035720000|2021-02-22 23:15:20|622.79|618.79|622.7|618.7|622.95|618.95|622.4|618.4|31
1614035730000|2021-02-22 23:15:30|622.71|618.71|622.59|618.59|622.72|618.72|622.46|618.46|32
1614035740000|2021-02-22 23:15:40|622.6|618.6|622.71|618.71|622.82|618.82|622.39|618.39|32
1614035750000|2021-02-22 23:15:50|622.79|618.79|623.52|619.52|623.52|619.52|622.79|618.79|33
1614035760000|2021-02-22 23:16:00|623.55|619.55|623.74|619.74|623.74|619.74|623.31|619.31|29
1614035770000|2021-02-22 23:16:10|623.75|619.75|623.59|619.59|623.8|619.8|623.4|619.4|33
1614035780000|2021-02-22 23:16:20|623.5|619.5|623.04|619.04|623.72|619.72|622.85|618.85|36
1614035790000|2021-02-22 23:16:30|623.07|619.07|623.07|619.07|623.31|619.31|622.84|618.84|32
1614035800000|2021-02-22 23:16:40|623.17|619.17|623.54|619.54|623.57|619.57|623.04|619.04|36
1614035810000|2021-02-22 23:16:50|623.56|619.56|622.93|618.93|623.56|619.56|622.92|618.92|28
1614035820000|2021-02-22 23:17:00|622.9|618.9|621.77|617.77|622.9|618.9|621.38|617.38|37
1614035830000|2021-02-22 23:17:10|621.9|617.9|622.19|618.19|622.19|618.19|621.47|617.47|27
1614035840000|2021-02-22 23:17:20|622.3|618.3|621.82|617.82|622.3|618.3|621.75|617.75|30
1614035850000|2021-02-22 23:17:30|621.83|617.83|622.11|618.11|622.15|618.15|621.67|617.67|20
1614035860000|2021-02-22 23:17:40|622.1|618.1|621.52|617.52|622.38|618.38|621.52|617.52|35
1614035870000|2021-02-22 23:17:50|621.57|617.57|621.73|617.73|622.22|618.22|621.55|617.55|35
1614035880000|2021-02-22 23:18:00|621.76|617.76|622.27|618.27|622.53|618.53|621.76|617.76|33
1614035890000|2021-02-22 23:18:10|622.31|618.31|622.18|618.18|622.4|618.4|622.03|618.03|33
1614035900000|2021-02-22 23:18:20|622.19|618.19|621.74|617.74|622.19|618.19|621.67|617.67|37
1614035910000|2021-02-22 23:18:30|621.72|617.72|620.1|616.1|621.72|617.72|620.03|616.03|35
1614035920000|2021-02-22 23:18:40|620.07|616.07|619.96|615.96|620.28|616.28|619.95|615.95|35
1614035930000|2021-02-22 23:18:50|619.95|615.95|619.14|615.14|619.95|615.95|618.92|614.92|33
1614035940000|2021-02-22 23:19:00|619.21|615.21|619.53|615.53|619.93|615.93|619.21|615.21|33
1614035950000|2021-02-22 23:19:10|619.52|615.52|618.32|614.32|619.63|615.63|618.32|614.32|37
1614035960000|2021-02-22 23:19:20|618.07|614.07|618.39|614.39|619.01|615.01|617.79|613.79|38
1614035970000|2021-02-22 23:19:30|618.26|614.26|617.8|613.8|618.81|614.81|617.8|613.8|30
1614035980000|2021-02-22 23:19:40|617.83|613.83|618.38|614.38|618.79|614.79|617.83|613.83|30
1614035990000|2021-02-22 23:19:50|618.37|614.37|617.69|613.69|618.37|614.37|617.66|613.66|34
1614036000000|2021-02-22 23:20:00|617.7|613.7|617.96|613.96|618.24|614.24|617.65|613.65|34
1614036010000|2021-02-22 23:20:10|617.95|613.95|617.26|613.26|618.35|614.35|617.26|613.26|37
1614036020000|2021-02-22 23:20:20|617.24|613.24|616.69|612.69|617.24|613.24|616.47|612.47|35
1614036030000|2021-02-22 23:20:30|616.68|612.68|617.01|613.01|617.04|613.04|616.37|612.37|36
1614036040000|2021-02-22 23:20:40|616.98|612.98|617.67|613.67|617.69|613.69|616.7|612.7|35
1614036050000|2021-02-22 23:20:50|617.72|613.72|618.13|614.13|618.28|614.28|617.43|613.43|36
1614036060000|2021-02-22 23:21:00|618.11|614.11|618.87|614.87|618.87|614.87|618.11|614.11|30
1614036070000|2021-02-22 23:21:10|618.98|614.98|619.46|615.46|619.53|615.53|618.95|614.95|33
1614036080000|2021-02-22 23:21:20|619.57|615.57|619.36|615.36|619.68|615.68|619.04|615.04|30
1614036090000|2021-02-22 23:21:30|619.43|615.43|620.52|616.52|620.6|616.6|619.43|615.43|32
1614036100000|2021-02-22 23:21:40|620.47|616.47|619.27|615.27|620.47|616.47|619.27|615.27|35
1614036110000|2021-02-22 23:21:50|619.15|615.15|619.53|615.53|619.6|615.6|618.92|614.92|34
1614036120000|2021-02-22 23:22:00|619.58|615.58|619.16|615.16|619.63|615.63|619.12|615.12|28
1614036130000|2021-02-22 23:22:10|619.17|615.17|619.41|615.41|619.59|615.59|619.17|615.17|33
1614036140000|2021-02-22 23:22:20|619.43|615.43|620.03|616.03|620.22|616.22|619.41|615.41|28
1614036150000|2021-02-22 23:22:30|620|616|620.51|616.51|620.51|616.51|619.81|615.81|33
1614036160000|2021-02-22 23:22:40|620.5|616.5|620.24|616.24|620.82|616.82|620.24|616.24|31
1614036170000|2021-02-22 23:22:50|620.2|616.2|620.56|616.56|620.58|616.58|620.03|616.03|32
1614036180000|2021-02-22 23:23:00|620.6|616.6|619.8|615.8|620.6|616.6|619.69|615.69|32
1614036190000|2021-02-22 23:23:10|619.63|615.63|618.62|614.62|619.63|615.63|618.62|614.62|32
1614036200000|2021-02-22 23:23:20|618.61|614.61|618.26|614.26|618.62|614.62|618.25|614.25|37
1614036210000|2021-02-22 23:23:30|618.25|614.25|618.24|614.24|618.7|614.7|618.23|614.23|33
1614036220000|2021-02-22 23:23:40|618.26|614.26|618.64|614.64|618.68|614.68|618.26|614.26|35
1614036230000|2021-02-22 23:23:50|618.66|614.66|619.43|615.43|619.43|615.43|618.6|614.6|35
1614036240000|2021-02-22 23:24:00|619.44|615.44|618.35|614.35|619.44|615.44|618.35|614.35|36
1614036250000|2021-02-22 23:24:10|618.36|614.36|618.33|614.33|618.36|614.36|617.78|613.78|32
1614036260000|2021-02-22 23:24:20|618.31|614.31|618.29|614.29|618.31|614.31|617.72|613.72|33
1614036270000|2021-02-22 23:24:30|618.18|614.18|617.61|613.61|618.18|614.18|617.58|613.58|33
1614036280000|2021-02-22 23:24:40|617.57|613.57|618.21|614.21|618.25|614.25|617.55|613.55|38
1614036290000|2021-02-22 23:24:50|618.2|614.2|618.47|614.47|618.63|614.63|618.1|614.1|32
1614036300000|2021-02-22 23:25:00|618.29|614.29|618.3|614.3|618.42|614.42|618.18|614.18|34
1614036310000|2021-02-22 23:25:10|618.35|614.35|618.84|614.84|618.91|614.91|618.24|614.24|28
1614036320000|2021-02-22 23:25:20|618.88|614.88|618.75|614.75|619.19|615.19|618.54|614.54|33
1614036330000|2021-02-22 23:25:30|618.79|614.79|618.19|614.19|618.8|614.8|618.19|614.19|33
1614036340000|2021-02-22 23:25:40|618.25|614.25|618.66|614.66|618.8|614.8|618.23|614.23|28
1614036350000|2021-02-22 23:25:50|618.61|614.61|618.88|614.88|618.97|614.97|618.61|614.61|23
1614036360000|2021-02-22 23:26:00|618.89|614.89|619.07|615.07|619.21|615.21|618.89|614.89|17
1614036370000|2021-02-22 23:26:10|619.06|615.06|618.59|614.59|619.06|615.06|618.42|614.42|31
1614036380000|2021-02-22 23:26:20|618.6|614.6|618.68|614.68|618.78|614.78|618.44|614.44|32
1614036390000|2021-02-22 23:26:30|618.63|614.63|618.4|614.4|618.63|614.63|618.1|614.1|29
1614036400000|2021-02-22 23:26:40|618.37|614.37|618.44|614.44|618.52|614.52|618.29|614.29|30
1614036410000|2021-02-22 23:26:50|618.42|614.42|618.17|614.17|618.62|614.62|618.17|614.17|29
1614036420000|2021-02-22 23:27:00|618.13|614.13|618.41|614.41|618.41|614.41|617.87|613.87|34
1614036430000|2021-02-22 23:27:10|618.4|614.4|618.15|614.15|618.4|614.4|617.9|613.9|28
1614036440000|2021-02-22 23:27:20|617.95|613.95|618.4|614.4|618.41|614.41|617.91|613.91|27
1614036450000|2021-02-22 23:27:30|618.39|614.39|618.7|614.7|618.71|614.71|618.3|614.3|28
1614036460000|2021-02-22 23:27:40|618.71|614.71|619.19|615.19|619.19|615.19|618.71|614.71|29
1614036470000|2021-02-22 23:27:50|619.2|615.2|619.21|615.21|619.42|615.42|619.13|615.13|25
1614036480000|2021-02-22 23:28:00|619.22|615.22|621.08|617.08|621.08|617.08|619.22|615.22|25
1614036490000|2021-02-22 23:28:10|621.13|617.13|620.97|616.97|621.14|617.14|620.85|616.85|30
1614036500000|2021-02-22 23:28:20|621.03|617.03|620.37|616.37|621.19|617.19|620.33|616.33|34
1614036510000|2021-02-22 23:28:30|620.47|616.47|619.81|615.81|620.47|616.47|619.7|615.7|37
1614036520000|2021-02-22 23:28:40|619.71|615.71|619.57|615.57|620.25|616.25|619.57|615.57|34
1614036530000|2021-02-22 23:28:50|619.58|615.58|619.66|615.66|619.79|615.79|619.28|615.28|31
1614036540000|2021-02-22 23:29:00|619.67|615.67|619.52|615.52|619.85|615.85|619.47|615.47|32
1614036550000|2021-02-22 23:29:10|619.49|615.49|619.7|615.7|619.71|615.71|619.46|615.46|30
1614036560000|2021-02-22 23:29:20|619.6|615.6|619.74|615.74|619.79|615.79|619.55|615.55|30
1614036570000|2021-02-22 23:29:30|619.67|615.67|619.86|615.86|619.88|615.88|619.55|615.55|31
1614036580000|2021-02-22 23:29:40|619.88|615.88|619.39|615.39|620|616|619.39|615.39|26
1614036590000|2021-02-22 23:29:50|619.41|615.41|619.42|615.42|619.59|615.59|619.28|615.28|26
1614036600000|2021-02-22 23:30:00|619.46|615.46|620.38|616.38|620.39|616.39|619.46|615.46|33
1614036610000|2021-02-22 23:30:10|620.31|616.31|620.49|616.49|620.7|616.7|620.25|616.25|27
1614036620000|2021-02-22 23:30:20|620.47|616.47|620.5|616.5|620.68|616.68|620.32|616.32|31
1614036630000|2021-02-22 23:30:30|620.52|616.52|620.56|616.56|620.56|616.56|620.33|616.33|22
1614036640000|2021-02-22 23:30:40|620.62|616.62|620.96|616.96|620.96|616.96|620.51|616.51|18
1614036650000|2021-02-22 23:30:50|620.9|616.9|621.1|617.1|621.1|617.1|620.7|616.7|21
1614036660000|2021-02-22 23:31:00|621.13|617.13|621.37|617.37|621.37|617.37|621.03|617.03|27
1614036670000|2021-02-22 23:31:10|621.38|617.38|621.91|617.91|622.12|618.12|621.38|617.38|26
1614036680000|2021-02-22 23:31:20|621.81|617.81|621.43|617.43|621.81|617.81|621.17|617.17|32
1614036690000|2021-02-22 23:31:30|621.51|617.51|621.66|617.66|621.94|617.94|621.45|617.45|32
1614036700000|2021-02-22 23:31:40|621.7|617.7|621.74|617.74|621.74|617.74|621.38|617.38|32
1614036710000|2021-02-22 23:31:50|621.65|617.65|621.76|617.76|621.76|617.76|621.54|617.54|26
1614036720000|2021-02-22 23:32:00|621.78|617.78|621.22|617.22|621.85|617.85|621.17|617.17|28
1614036730000|2021-02-22 23:32:10|621.21|617.21|621.48|617.48|621.48|617.48|621.21|617.21|27
1614036740000|2021-02-22 23:32:20|621.47|617.47|621.63|617.63|621.69|617.69|621.4|617.4|34
1614036750000|2021-02-22 23:32:30|621.62|617.62|621.93|617.93|622.08|618.08|621.62|617.62|25
1614036760000|2021-02-22 23:32:40|621.92|617.92|622.58|618.58|622.58|618.58|621.6|617.6|34
1614036770000|2021-02-22 23:32:50|622.59|618.59|622.47|618.47|622.59|618.59|622.41|618.41|22
1614036780000|2021-02-22 23:33:00|622.58|618.58|622.8|618.8|623.22|619.22|622.58|618.58|29
1614036790000|2021-02-22 23:33:10|622.89|618.89|622.36|618.36|622.89|618.89|622.26|618.26|32
1614036800000|2021-02-22 23:33:20|622.35|618.35|622.45|618.45|622.47|618.47|622.04|618.04|30
1614036810000|2021-02-22 23:33:30|622.44|618.44|623.08|619.08|623.11|619.11|622.44|618.44|28
1614036820000|2021-02-22 23:33:40|623.07|619.07|623.39|619.39|623.47|619.47|623.07|619.07|21
1614036830000|2021-02-22 23:33:50|623.35|619.35|623.23|619.23|623.53|619.53|622.95|618.95|28
1614036840000|2021-02-22 23:34:00|623.17|619.17|623.76|619.76|623.76|619.76|622.99|618.99|31
1614036850000|2021-02-22 23:34:10|623.75|619.75|623.64|619.64|623.75|619.75|623.53|619.53|26
1614036860000|2021-02-22 23:34:20|623.63|619.63|623.09|619.09|623.63|619.63|623.08|619.08|29
1614036870000|2021-02-22 23:34:30|623.08|619.08|623.52|619.52|623.52|619.52|623.07|619.07|33
1614036880000|2021-02-22 23:34:40|623.54|619.54|624|620|624.14|620.14|623.48|619.48|29
1614036890000|2021-02-22 23:34:50|624.01|620.01|624.5|620.5|624.5|620.5|623.99|619.99|33
1614036900000|2021-02-22 23:35:00|624.47|620.47|624.99|620.99|625.01|621.01|624.47|620.47|24
1614036910000|2021-02-22 23:35:10|624.98|620.98|625.13|621.13|625.17|621.17|624.58|620.58|32
1614036920000|2021-02-22 23:35:20|625.14|621.14|625.52|621.52|625.55|621.55|625.14|621.14|26
1614036930000|2021-02-22 23:35:30|625.36|621.36|625.26|621.26|625.36|621.36|624.97|620.97|33
1614036940000|2021-02-22 23:35:40|625.23|621.23|625.28|621.28|625.32|621.32|625.21|621.21|27
1614036950000|2021-02-22 23:35:50|625.31|621.31|625.49|621.49|625.5|621.5|625.31|621.31|14
1614036960000|2021-02-22 23:36:00|625.5|621.5|625.19|621.19|625.5|621.5|625.02|621.02|27
1614036970000|2021-02-22 23:36:10|625.23|621.23|625|621|625.23|621.23|624.94|620.94|29
1614036980000|2021-02-22 23:36:20|625.04|621.04|625.02|621.02|625.15|621.15|624.63|620.63|30
1614036990000|2021-02-22 23:36:30|625.04|621.04|626.07|622.07|626.07|622.07|625.04|621.04|30
1614037000000|2021-02-22 23:36:40|626.05|622.05|626.43|622.43|626.43|622.43|626.05|622.05|32
1614037010000|2021-02-22 23:36:50|626.35|622.35|626.24|622.24|626.35|622.35|626.14|622.14|30
1614037020000|2021-02-22 23:37:00|626.29|622.29|626.27|622.27|626.29|622.29|625.99|621.99|26
1614037030000|2021-02-22 23:37:10|626.3|622.3|626.88|622.88|626.88|622.88|626.19|622.19|32
1614037040000|2021-02-22 23:37:20|626.86|622.86|627.17|623.17|627.17|623.17|626.82|622.82|28
1614037050000|2021-02-22 23:37:30|627.2|623.2|627.48|623.48|627.52|623.52|627.2|623.2|31
1614037060000|2021-02-22 23:37:40|627.59|623.59|627.35|623.35|628.01|624.01|627.35|623.35|33
1614037070000|2021-02-22 23:37:50|627.31|623.31|626.62|622.62|627.31|623.31|626.6|622.6|32
1614037080000|2021-02-22 23:38:00|626.59|622.59|626.93|622.93|626.93|622.93|626.2|622.2|36
1614037090000|2021-02-22 23:38:10|626.95|622.95|627.09|623.09|627.12|623.12|626.89|622.89|27
1614037100000|2021-02-22 23:38:20|627.17|623.17|627.46|623.46|627.62|623.62|626.75|622.75|28
1614037110000|2021-02-22 23:38:30|627.45|623.45|628.21|624.21|628.62|624.62|627.45|623.45|30
1614037120000|2021-02-22 23:38:40|628.19|624.19|628.5|624.5|628.61|624.61|628.19|624.19|30
1614037130000|2021-02-22 23:38:50|628.6|624.6|629.31|625.31|629.36|625.36|628.6|624.6|29
1614037140000|2021-02-22 23:39:00|629.27|625.27|629.27|625.27|629.44|625.44|629.16|625.16|34
1614037150000|2021-02-22 23:39:10|629.28|625.28|629.62|625.62|629.74|625.74|629.28|625.28|34
1614037160000|2021-02-22 23:39:20|629.61|625.61|628.77|624.77|629.69|625.69|628.68|624.68|34
1614037170000|2021-02-22 23:39:30|628.8|624.8|628.79|624.79|628.8|624.8|628.53|624.53|30
1614037180000|2021-02-22 23:39:40|628.84|624.84|629.72|625.72|629.77|625.77|628.84|624.84|30
1614037190000|2021-02-22 23:39:50|629.66|625.66|629.77|625.77|629.85|625.85|629.24|625.24|34
1614037200000|2021-02-22 23:40:00|629.85|625.85|629.27|625.27|630.03|626.03|629.19|625.19|33
1614037210000|2021-02-22 23:40:10|629.26|625.26|628.56|624.56|629.26|625.26|628.45|624.45|36
1614037220000|2021-02-22 23:40:20|628.57|624.57|628.61|624.61|628.8|624.8|628.29|624.29|36
1614037230000|2021-02-22 23:40:30|628.64|624.64|628.45|624.45|628.94|624.94|628.45|624.45|32
1614037240000|2021-02-22 23:40:40|628.4|624.4|628.16|624.16|628.42|624.42|627.92|623.92|29
1614037250000|2021-02-22 23:40:50|628.15|624.15|627.93|623.93|628.28|624.28|627.68|623.68|34
1614037260000|2021-02-22 23:41:00|627.94|623.94|628.23|624.23|628.23|624.23|627.9|623.9|32
1614037270000|2021-02-22 23:41:10|628.2|624.2|629.33|625.33|629.49|625.49|628.2|624.2|35
1614037280000|2021-02-22 23:41:20|629.14|625.14|629.38|625.38|629.61|625.61|629.1|625.1|35
1614037290000|2021-02-22 23:41:30|629.33|625.33|629.17|625.17|629.33|625.33|629.1|625.1|33
1614037300000|2021-02-22 23:41:40|629.18|625.18|629.36|625.36|629.36|625.36|628.93|624.93|29
1614037310000|2021-02-22 23:41:50|629.33|625.33|629.49|625.49|629.49|625.49|629.23|625.23|32
1614037320000|2021-02-22 23:42:00|629.5|625.5|629.54|625.54|629.68|625.68|629.28|625.28|40
1614037330000|2021-02-22 23:42:10|629.5|625.5|629.72|625.72|629.79|625.79|629.37|625.37|33
1614037340000|2021-02-22 23:42:20|629.79|625.79|629.79|625.79|629.86|625.86|629.49|625.49|29
1614037350000|2021-02-22 23:42:30|629.8|625.8|629.9|625.9|630.09|626.09|629.7|625.7|27
1614037360000|2021-02-22 23:42:40|629.89|625.89|629.29|625.29|629.89|625.89|629.23|625.23|33
1614037370000|2021-02-22 23:42:50|629.28|625.28|629.54|625.54|629.61|625.61|629.28|625.28|32
1614037380000|2021-02-22 23:43:00|629.52|625.52|629.37|625.37|629.71|625.71|629.34|625.34|30
1614037390000|2021-02-22 23:43:10|629.38|625.38|629.75|625.75|629.9|625.9|629.23|625.23|34
1614037400000|2021-02-22 23:43:20|629.67|625.67|629.18|625.18|629.83|625.83|629.18|625.18|36
1614037410000|2021-02-22 23:43:30|629.2|625.2|628.97|624.97|629.28|625.28|628.92|624.92|28
1614037420000|2021-02-22 23:43:40|628.93|624.93|628.69|624.69|629.08|625.08|628.58|624.58|34
1614037430000|2021-02-22 23:43:50|628.65|624.65|628.99|624.99|629.02|625.02|628.62|624.62|32
1614037440000|2021-02-22 23:44:00|628.95|624.95|629.18|625.18|629.19|625.19|628.86|624.86|29
1614037450000|2021-02-22 23:44:10|629.16|625.16|629.27|625.27|629.38|625.38|629.14|625.14|25
1614037460000|2021-02-22 23:44:20|629.29|625.29|629.1|625.1|629.43|625.43|629.08|625.08|33
1614037470000|2021-02-22 23:44:30|629.11|625.11|628.73|624.73|629.11|625.11|628.62|624.62|28
1614037480000|2021-02-22 23:44:40|628.7|624.7|628.51|624.51|628.7|624.7|628.41|624.41|26
1614037490000|2021-02-22 23:44:50|628.54|624.54|628.35|624.35|628.62|624.62|628.3|624.3|21
1614037500000|2021-02-22 23:45:00|628.38|624.38|628.86|624.86|628.96|624.96|628.38|624.38|32
1614037510000|2021-02-22 23:45:10|628.88|624.88|629.03|625.03|629.11|625.11|628.88|624.88|36
1614037520000|2021-02-22 23:45:20|629.02|625.02|629.78|625.78|629.78|625.78|629.02|625.02|24
1614037530000|2021-02-22 23:45:30|629.79|625.79|630.32|626.32|630.32|626.32|629.79|625.79|25
1614037540000|2021-02-22 23:45:40|630.29|626.29|630.63|626.63|631.04|627.04|630.29|626.29|32
1614037550000|2021-02-22 23:45:50|630.69|626.69|630.47|626.47|630.69|626.69|630.4|626.4|37
1614037560000|2021-02-22 23:46:00|630.45|626.45|630.12|626.12|630.45|626.45|629.94|625.94|33
1614037570000|2021-02-22 23:46:10|630.07|626.07|630.39|626.39|630.42|626.42|629.94|625.94|37
1614037580000|2021-02-22 23:46:20|630.36|626.36|630.74|626.74|630.74|626.74|630.3|626.3|31
1614037590000|2021-02-22 23:46:30|630.72|626.72|630.92|626.92|631.12|627.12|630.64|626.64|29
1614037600000|2021-02-22 23:46:40|631.07|627.07|631.02|627.02|631.21|627.21|630.87|626.87|38
1614037610000|2021-02-22 23:46:50|631.01|627.01|630.69|626.69|631.08|627.08|630.51|626.51|27
1614037620000|2021-02-22 23:47:00|630.67|626.67|630.23|626.23|630.71|626.71|629.86|625.86|31
1614037630000|2021-02-22 23:47:10|630.26|626.26|629.67|625.67|630.26|626.26|629.67|625.67|32
1614037640000|2021-02-22 23:47:20|629.69|625.69|629.76|625.76|629.92|625.92|629.67|625.67|24
1614037650000|2021-02-22 23:47:30|629.78|625.78|629.72|625.72|629.85|625.85|629.61|625.61|26
1614037660000|2021-02-22 23:47:40|629.71|625.71|629.73|625.73|629.93|625.93|629.66|625.66|21
1614037670000|2021-02-22 23:47:50|629.75|625.75|629.82|625.82|629.88|625.88|629.47|625.47|28
1614037680000|2021-02-22 23:48:00|629.71|625.71|629.19|625.19|629.73|625.73|629.19|625.19|24
1614037690000|2021-02-22 23:48:10|629.14|625.14|629.43|625.43|629.45|625.45|629.14|625.14|19
1614037700000|2021-02-22 23:48:20|629.36|625.36|629.87|625.87|629.89|625.89|629.35|625.35|21
1614037710000|2021-02-22 23:48:30|629.88|625.88|629.44|625.44|629.88|625.88|629.44|625.44|32
1614037720000|2021-02-22 23:48:40|629.47|625.47|629.32|625.32|629.47|625.47|629.23|625.23|35
1614037730000|2021-02-22 23:48:50|629.25|625.25|629.31|625.31|629.31|625.31|629.22|625.22|26
1614037740000|2021-02-22 23:49:00|629.28|625.28|629.53|625.53|629.65|625.65|629.27|625.27|30
1614037750000|2021-02-22 23:49:10|629.54|625.54|629.71|625.71|629.71|625.71|629.25|625.25|24
1614037760000|2021-02-22 23:49:20|629.72|625.72|629.83|625.83|629.98|625.98|629.69|625.69|18
1614037770000|2021-02-22 23:49:30|629.79|625.79|629.68|625.68|629.83|625.83|629.59|625.59|24
1614037780000|2021-02-22 23:49:40|629.69|625.69|629.11|625.11|629.71|625.71|629.11|625.11|29
1614037790000|2021-02-22 23:49:50|629.12|625.12|629.14|625.14|629.29|625.29|629.07|625.07|31
1614037800000|2021-02-22 23:50:00|629.15|625.15|628.83|624.83|629.15|625.15|628.75|624.75|34
1614037810000|2021-02-22 23:50:10|628.8|624.8|628.57|624.57|628.93|624.93|628.57|624.57|24
1614037820000|2021-02-22 23:50:20|628.64|624.64|629.07|625.07|629.07|625.07|628.58|624.58|26
1614037830000|2021-02-22 23:50:30|629.18|625.18|629.63|625.63|629.69|625.69|629.12|625.12|23
1614037840000|2021-02-22 23:50:40|629.68|625.68|629.62|625.62|629.73|625.73|629.6|625.6|28
1614037850000|2021-02-22 23:50:50|629.63|625.63|629.5|625.5|629.63|625.63|629.5|625.5|18
1614037860000|2021-02-22 23:51:00|629.48|625.48|629.47|625.47|629.61|625.61|629.41|625.41|23
1614037870000|2021-02-22 23:51:10|629.46|625.46|629.23|625.23|629.46|625.46|629.12|625.12|24
1614037880000|2021-02-22 23:51:20|629.32|625.32|629.16|625.16|629.41|625.41|629.15|625.15|28
1614037890000|2021-02-22 23:51:30|629.17|625.17|628.83|624.83|629.19|625.19|628.83|624.83|27
1614037900000|2021-02-22 23:51:40|628.79|624.79|629.35|625.35|629.42|625.42|628.79|624.79|33
1614037910000|2021-02-22 23:51:50|629.3|625.3|630.18|626.18|630.18|626.18|629.3|625.3|27
1614037920000|2021-02-22 23:52:00|630.26|626.26|630.89|626.89|630.9|626.9|630.26|626.26|32
1614037930000|2021-02-22 23:52:10|630.88|626.88|630.52|626.52|631.04|627.04|630.44|626.44|36
1614037940000|2021-02-22 23:52:20|630.57|626.57|631.04|627.04|631.14|627.14|630.54|626.54|21
1614037950000|2021-02-22 23:52:30|631.05|627.05|630.78|626.78|631.14|627.14|630.6|626.6|24
1614037960000|2021-02-22 23:52:40|630.74|626.74|630.9|626.9|630.97|626.97|630.74|626.74|29
1614037970000|2021-02-22 23:52:50|630.89|626.89|630.92|626.92|630.93|626.93|630.84|626.84|26
1614037980000|2021-02-22 23:53:00|630.9|626.9|630.94|626.94|630.95|626.95|630.66|626.66|27
1614037990000|2021-02-22 23:53:10|630.97|626.97|631.29|627.29|631.3|627.3|630.79|626.79|23
1614038000000|2021-02-22 23:53:20|631.3|627.3|631.3|627.3|631.34|627.34|631.04|627.04|29
1614038010000|2021-02-22 23:53:30|631.28|627.28|630.94|626.94|631.28|627.28|630.81|626.81|31
1614038020000|2021-02-22 23:53:40|630.9|626.9|631.23|627.23|631.23|627.23|630.9|626.9|25
1614038030000|2021-02-22 23:53:50|631.26|627.26|631.47|627.47|631.47|627.47|631.13|627.13|29
1614038040000|2021-02-22 23:54:00|631.39|627.39|631.49|627.49|631.61|627.61|631.35|627.35|23
1614038050000|2021-02-22 23:54:10|631.45|627.45|631.03|627.03|631.45|627.45|631.03|627.03|32
1614038060000|2021-02-22 23:54:20|631.02|627.02|630.78|626.78|631.02|627.02|630.55|626.55|31
1614038070000|2021-02-22 23:54:30|630.75|626.75|631.08|627.08|631.08|627.08|630.65|626.65|29
1614038080000|2021-02-22 23:54:40|631.06|627.06|631.52|627.52|631.61|627.61|631.06|627.06|32
1614038090000|2021-02-22 23:54:50|631.5|627.5|632.23|628.23|632.3|628.3|631.5|627.5|31
1614038100000|2021-02-22 23:55:00|632.24|628.24|632.11|628.11|632.37|628.37|631.98|627.98|33
1614038110000|2021-02-22 23:55:10|632.07|628.07|632.12|628.12|632.12|628.12|631.66|627.66|31
1614038120000|2021-02-22 23:55:20|632.15|628.15|631.54|627.54|632.15|628.15|631.53|627.53|31
1614038130000|2021-02-22 23:55:30|631.57|627.57|631.07|627.07|631.57|627.57|631.02|627.02|35
1614038140000|2021-02-22 23:55:40|631.11|627.11|630.78|626.78|631.2|627.2|630.6|626.6|30
1614038150000|2021-02-22 23:55:50|630.75|626.75|630.71|626.71|630.76|626.76|630.56|626.56|22
1614038160000|2021-02-22 23:56:00|630.69|626.69|631.41|627.41|631.41|627.41|630.69|626.69|28
1614038170000|2021-02-22 23:56:10|631.4|627.4|631.35|627.35|631.42|627.42|631.23|627.23|29
1614038180000|2021-02-22 23:56:20|631.32|627.32|631.22|627.22|631.42|627.42|631.13|627.13|26
1614038190000|2021-02-22 23:56:30|631.25|627.25|631.58|627.58|631.7|627.7|631.15|627.15|26
1614038200000|2021-02-22 23:56:40|631.57|627.57|631.45|627.45|631.57|627.57|631.41|627.41|30
1614038210000|2021-02-22 23:56:50|631.47|627.47|631.52|627.52|631.63|627.63|631.38|627.38|28
1614038220000|2021-02-22 23:57:00|631.56|627.56|631.87|627.87|631.91|627.91|631.56|627.56|32
1614038230000|2021-02-22 23:57:10|631.86|627.86|632.23|628.23|632.23|628.23|631.72|627.72|24
1614038240000|2021-02-22 23:57:20|632.21|628.21|632.2|628.2|632.22|628.22|632.16|628.16|19
1614038250000|2021-02-22 23:57:30|632.21|628.21|632.09|628.09|632.24|628.24|632|628|29
1614038260000|2021-02-22 23:57:40|632.08|628.08|631.78|627.78|632.1|628.1|631.74|627.74|29
1614038270000|2021-02-22 23:57:50|631.77|627.77|631.21|627.21|631.77|627.77|631.2|627.2|29
1614038280000|2021-02-22 23:58:00|631.19|627.19|630.9|626.9|631.21|627.21|630.77|626.77|36
1614038290000|2021-02-22 23:58:10|630.89|626.89|631.34|627.34|631.34|627.34|630.89|626.89|24
1614038300000|2021-02-22 23:58:20|631.39|627.39|631.1|627.1|631.5|627.5|631.04|627.04|28
1614038310000|2021-02-22 23:58:30|631.12|627.12|631.76|627.76|631.79|627.79|631.12|627.12|31
1614038320000|2021-02-22 23:58:40|631.77|627.77|632.24|628.24|632.52|628.52|631.77|627.77|28
1614038330000|2021-02-22 23:58:50|632.26|628.26|631.61|627.61|632.3|628.3|631.57|627.57|31
1614038340000|2021-02-22 23:59:00|631.6|627.6|631.44|627.44|631.7|627.7|631.44|627.44|26
1614038350000|2021-02-22 23:59:10|631.39|627.39|631.19|627.19|631.41|627.41|631.17|627.17|31
1614038360000|2021-02-22 23:59:20|631.14|627.14|631.39|627.39|631.39|627.39|630.93|626.93|33
1614038370000|2021-02-22 23:59:30|631.38|627.38|631.27|627.27|631.66|627.66|631.27|627.27|31
1614038380000|2021-02-22 23:59:40|631.25|627.25|631.48|627.48|631.59|627.59|631.25|627.25|34
1614038390000|2021-02-22 23:59:50|631.32|627.32|631.33|627.33|631.49|627.49|631.17|627.17|36
1614038400000|2021-02-23 00:00:00|631.21|627.21|631.49|627.49|631.52|627.52|631.16|627.16|25
1614038410000|2021-02-23 00:00:10|631.5|627.5|631.73|627.73|631.74|627.74|631.4|627.4|30
1614038420000|2021-02-23 00:00:20|631.71|627.71|631.92|627.92|631.96|627.96|631.7|627.7|28
1614038430000|2021-02-23 00:00:30|631.93|627.93|632.84|628.84|632.84|628.84|631.88|627.88|25
1614038440000|2021-02-23 00:00:40|632.86|628.86|633.91|629.91|634.39|630.39|632.86|628.86|32
1614038450000|2021-02-23 00:00:50|633.96|629.96|632.98|628.98|633.96|629.96|632.76|628.76|34
1614038460000|2021-02-23 00:01:00|633.1|629.1|632.41|628.41|633.16|629.16|632.37|628.37|35
1614038470000|2021-02-23 00:01:10|632.37|628.37|631.33|627.33|632.37|628.37|631.33|627.33|28
1614038480000|2021-02-23 00:01:20|631.31|627.31|630.38|626.38|631.31|627.31|630.37|626.37|29
1614038490000|2021-02-23 00:01:30|630.36|626.36|630.88|626.88|630.88|626.88|630.23|626.23|20
1614038500000|2021-02-23 00:01:40|630.91|626.91|630.31|626.31|631.05|627.05|630.27|626.27|28
1614038510000|2021-02-23 00:01:50|630.3|626.3|629.63|625.63|630.45|626.45|629.61|625.61|31
1614038520000|2021-02-23 00:02:00|629.6|625.6|629.18|625.18|629.62|625.62|629.18|625.18|30
1614038530000|2021-02-23 00:02:10|629.2|625.2|628.75|624.75|629.26|625.26|628.74|624.74|21
1614038540000|2021-02-23 00:02:20|628.76|624.76|629.24|625.24|629.84|625.84|628.76|624.76|33
1614038550000|2021-02-23 00:02:30|629.33|625.33|628.54|624.54|629.33|625.33|628.54|624.54|36
1614038560000|2021-02-23 00:02:40|628.51|624.51|628.26|624.26|628.73|624.73|628.26|624.26|28
1614038570000|2021-02-23 00:02:50|628.24|624.24|627.82|623.82|628.24|624.24|627.66|623.66|32
1614038580000|2021-02-23 00:03:00|627.81|623.81|626.83|622.83|627.93|623.93|626.72|622.72|30
1614038590000|2021-02-23 00:03:10|626.79|622.79|626.52|622.52|627.07|623.07|626.38|622.38|29
1614038600000|2021-02-23 00:03:20|626.57|622.57|626.73|622.73|626.83|622.83|626.39|622.39|31
1614038610000|2021-02-23 00:03:30|626.72|622.72|626.97|622.97|627.06|623.06|626.64|622.64|32
1614038620000|2021-02-23 00:03:40|626.96|622.96|626.74|622.74|627.06|623.06|626.71|622.71|31
1614038630000|2021-02-23 00:03:50|626.75|622.75|626.39|622.39|626.85|622.85|626.39|622.39|30
1614038640000|2021-02-23 00:04:00|626.38|622.38|625.14|621.14|626.38|622.38|625.14|621.14|30
1614038650000|2021-02-23 00:04:10|625.11|621.11|624.82|620.82|625.19|621.19|624.81|620.81|26
1614038660000|2021-02-23 00:04:20|624.84|620.84|624.39|620.39|624.84|620.84|624.39|620.39|23
1614038670000|2021-02-23 00:04:30|624.37|620.37|624.02|620.02|624.38|620.38|623.43|619.43|29
1614038680000|2021-02-23 00:04:40|624.13|620.13|623.93|619.93|624.14|620.14|623.79|619.79|30
1614038690000|2021-02-23 00:04:50|623.91|619.91|623.37|619.37|623.94|619.94|623.31|619.31|29
1614038700000|2021-02-23 00:05:00|623.4|619.4|622.31|618.31|623.4|619.4|622.29|618.29|31
1614038710000|2021-02-23 00:05:10|622.3|618.3|622.58|618.58|622.63|618.63|621.6|617.6|33
1614038720000|2021-02-23 00:05:20|622.56|618.56|621.41|617.41|622.65|618.65|621.41|617.41|37
1614038730000|2021-02-23 00:05:30|621.49|617.49|621.8|617.8|622.02|618.02|621.47|617.47|31
1614038740000|2021-02-23 00:05:40|621.89|617.89|622.23|618.23|622.44|618.44|621.89|617.89|23
1614038750000|2021-02-23 00:05:50|622.55|618.55|621.91|617.91|622.57|618.57|621.7|617.7|36
1614038760000|2021-02-23 00:06:00|621.96|617.96|621.48|617.48|621.96|617.96|621.48|617.48|32
1614038770000|2021-02-23 00:06:10|621.49|617.49|621.27|617.27|621.56|617.56|621.18|617.18|31
1614038780000|2021-02-23 00:06:20|621.28|617.28|621.53|617.53|621.68|617.68|621.25|617.25|32
1614038790000|2021-02-23 00:06:30|621.56|617.56|620.82|616.82|621.56|617.56|620.82|616.82|30
1614038800000|2021-02-23 00:06:40|620.83|616.83|621.26|617.26|621.27|617.27|620.78|616.78|28
1614038810000|2021-02-23 00:06:50|621.25|617.25|620.78|616.78|621.34|617.34|620.78|616.78|32
1614038820000|2021-02-23 00:07:00|620.65|616.65|620.04|616.04|620.65|616.65|620.02|616.02|27
1614038830000|2021-02-23 00:07:10|620.12|616.12|620.03|616.03|620.53|616.53|620.02|616.02|35
1614038840000|2021-02-23 00:07:20|620.02|616.02|620|616|620.3|616.3|619.95|615.95|28
1614038850000|2021-02-23 00:07:30|620.03|616.03|619.64|615.64|620.18|616.18|619.55|615.55|26
1614038860000|2021-02-23 00:07:40|619.65|615.65|620.2|616.2|620.21|616.21|619.63|615.63|27
1614038870000|2021-02-23 00:07:50|620.21|616.21|620.3|616.3|620.55|616.55|620.19|616.19|33
1614038880000|2021-02-23 00:08:00|620.37|616.37|620.98|616.98|620.98|616.98|620.34|616.34|31
1614038890000|2021-02-23 00:08:10|621.02|617.02|621.47|617.47|621.47|617.47|621.02|617.02|22
1614038900000|2021-02-23 00:08:20|621.56|617.56|621.43|617.43|621.66|617.66|621.2|617.2|28
1614038910000|2021-02-23 00:08:30|621.35|617.35|621.16|617.16|621.35|617.35|620.48|616.48|33
1614038920000|2021-02-23 00:08:40|620.89|616.89|620.38|616.38|621.22|617.22|620.38|616.38|33
1614038930000|2021-02-23 00:08:50|620.42|616.42|620.23|616.23|620.42|616.42|620.12|616.12|33
1614038940000|2021-02-23 00:09:00|620.18|616.18|620.05|616.05|620.27|616.27|619.91|615.91|31
1614038950000|2021-02-23 00:09:10|620.11|616.11|620.31|616.31|620.41|616.41|619.88|615.88|33
1614038960000|2021-02-23 00:09:20|620.24|616.24|619.84|615.84|620.24|616.24|619.84|615.84|24
1614038970000|2021-02-23 00:09:30|619.91|615.91|619.55|615.55|619.92|615.92|619.44|615.44|30
1614038980000|2021-02-23 00:09:40|619.57|615.57|618|614|619.57|615.57|617.92|613.92|33
1614038990000|2021-02-23 00:09:50|617.97|613.97|617.35|613.35|617.97|613.97|617.27|613.27|32
1614039000000|2021-02-23 00:10:00|617.25|613.25|618.71|614.71|618.71|614.71|617.25|613.25|37
1614039010000|2021-02-23 00:10:10|618.68|614.68|618.92|614.92|619.21|615.21|618.68|614.68|33
1614039020000|2021-02-23 00:10:20|619|615|617.57|613.57|619.03|615.03|617.57|613.57|38
1614039030000|2021-02-23 00:10:30|617.52|613.52|617.89|613.89|617.89|613.89|617.31|613.31|33
1614039040000|2021-02-23 00:10:40|618|614|618.13|614.13|618.13|614.13|617.65|613.65|36
1614039050000|2021-02-23 00:10:50|618.12|614.12|618.83|614.83|618.83|614.83|617.82|613.82|31
1614039060000|2021-02-23 00:11:00|618.86|614.86|618.73|614.73|618.86|614.86|618.28|614.28|35
1614039070000|2021-02-23 00:11:10|618.75|614.75|619.12|615.12|619.12|615.12|618.75|614.75|34
1614039080000|2021-02-23 00:11:20|619.1|615.1|618.6|614.6|619.15|615.15|618.51|614.51|31
1614039090000|2021-02-23 00:11:30|618.67|614.67|618.18|614.18|618.81|614.81|618.11|614.11|35
1614039100000|2021-02-23 00:11:40|618.13|614.13|617.43|613.43|618.13|614.13|617.32|613.32|35
1614039110000|2021-02-23 00:11:50|617.41|613.41|617.03|613.03|617.41|613.41|616.99|612.99|32
1614039120000|2021-02-23 00:12:00|617.04|613.04|618.5|614.5|618.6|614.6|617.04|613.04|36
1614039130000|2021-02-23 00:12:10|618.49|614.49|619.21|615.21|619.37|615.37|618.44|614.44|36
1614039140000|2021-02-23 00:12:20|619.22|615.22|619.3|615.3|619.48|615.48|619.05|615.05|33
1614039150000|2021-02-23 00:12:30|619.29|615.29|619.34|615.34|619.35|615.35|618.7|614.7|36
1614039160000|2021-02-23 00:12:40|619.29|615.29|619.98|615.98|619.99|615.99|619.29|615.29|34
1614039170000|2021-02-23 00:12:50|619.99|615.99|620.03|616.03|620.03|616.03|619.83|615.83|25
1614039180000|2021-02-23 00:13:00|619.86|615.86|619.77|615.77|619.93|615.93|619.72|615.72|29
1614039190000|2021-02-23 00:13:10|619.76|615.76|619.69|615.69|619.76|615.76|619.23|615.23|32
1614039200000|2021-02-23 00:13:20|619.67|615.67|619.89|615.89|620.2|616.2|619.67|615.67|35
1614039210000|2021-02-23 00:13:30|619.9|615.9|620.12|616.12|620.4|616.4|619.82|615.82|33
1614039220000|2021-02-23 00:13:40|620.1|616.1|619.67|615.67|620.13|616.13|619.58|615.58|35
1614039230000|2021-02-23 00:13:50|619.7|615.7|619.09|615.09|619.8|615.8|619.01|615.01|30
1614039240000|2021-02-23 00:14:00|618.98|614.98|618.91|614.91|619.1|615.1|618.91|614.91|33
1614039250000|2021-02-23 00:14:10|618.69|614.69|617.39|613.39|618.9|614.9|617.34|613.34|31
1614039260000|2021-02-23 00:14:20|617.35|613.35|617.73|613.73|618.33|614.33|617.35|613.35|31
1614039270000|2021-02-23 00:14:30|617.7|613.7|618.05|614.05|618.05|614.05|617.64|613.64|32
1614039280000|2021-02-23 00:14:40|618.04|614.04|617.47|613.47|618.05|614.05|617.47|613.47|31
1614039290000|2021-02-23 00:14:50|617.49|613.49|617.08|613.08|617.56|613.56|617.08|613.08|26
1614039300000|2021-02-23 00:15:00|617.11|613.11|617.51|613.51|617.64|613.64|617.08|613.08|32
1614039310000|2021-02-23 00:15:10|617.57|613.57|618.4|614.4|618.41|614.41|617.57|613.57|29
1614039320000|2021-02-23 00:15:20|618.41|614.41|618.3|614.3|618.63|614.63|618.1|614.1|28
1614039330000|2021-02-23 00:15:30|618.43|614.43|617.84|613.84|618.43|614.43|617.77|613.77|37
1614039340000|2021-02-23 00:15:40|617.82|613.82|617.89|613.89|617.95|613.95|617.61|613.61|34
1614039350000|2021-02-23 00:15:50|618.04|614.04|617.97|613.97|618.33|614.33|617.89|613.89|31
1614039360000|2021-02-23 00:16:00|617.96|613.96|617.79|613.79|618.12|614.12|617.77|613.77|29
1614039370000|2021-02-23 00:16:10|617.8|613.8|617.66|613.66|617.89|613.89|617.6|613.6|28
1614039380000|2021-02-23 00:16:20|617.63|613.63|617.48|613.48|617.78|613.78|617.4|613.4|28
1614039390000|2021-02-23 00:16:30|617.46|613.46|616.97|612.97|617.46|613.46|616.97|612.97|22
1614039400000|2021-02-23 00:16:40|616.93|612.93|616.89|612.89|617.02|613.02|616.71|612.71|27
1614039410000|2021-02-23 00:16:50|616.87|612.87|616.83|612.83|617.25|613.25|616.81|612.81|34
1614039420000|2021-02-23 00:17:00|616.82|612.82|617.05|613.05|617.05|613.05|616.62|612.62|34
1614039430000|2021-02-23 00:17:10|617.03|613.03|617.66|613.66|617.94|613.94|617.03|613.03|30
1614039440000|2021-02-23 00:17:20|617.67|613.67|617.88|613.88|617.99|613.99|617.67|613.67|26
1614039450000|2021-02-23 00:17:30|617.83|613.83|617.37|613.37|617.83|613.83|617.18|613.18|34
1614039460000|2021-02-23 00:17:40|617.36|613.36|617.63|613.63|617.97|613.97|617.29|613.29|38
1614039470000|2021-02-23 00:17:50|617.55|613.55|616.84|612.84|617.57|613.57|616.84|612.84|36
1614039480000|2021-02-23 00:18:00|616.86|612.86|618.3|614.3|618.32|614.32|616.7|612.7|36
1614039490000|2021-02-23 00:18:10|618.31|614.31|619.18|615.18|619.67|615.67|618.12|614.12|34
1614039500000|2021-02-23 00:18:20|619.14|615.14|619.13|615.13|619.31|615.31|618.31|614.31|33
1614039510000|2021-02-23 00:18:30|619.09|615.09|620.1|616.1|620.32|616.32|619.09|615.09|34
1614039520000|2021-02-23 00:18:40|620.12|616.12|620.61|616.61|620.64|616.64|620.08|616.08|33
1614039530000|2021-02-23 00:18:50|620.63|616.63|620.69|616.69|620.81|616.81|620.42|616.42|31
1614039540000|2021-02-23 00:19:00|621.46|617.46|621.43|617.43|621.52|617.52|620.95|616.95|34
1614039550000|2021-02-23 00:19:10|621.44|617.44|620.64|616.64|621.44|617.44|620.54|616.54|38
1614039560000|2021-02-23 00:19:20|620.55|616.55|619.7|615.7|620.55|616.55|619.5|615.5|35
1614039570000|2021-02-23 00:19:30|619.69|615.69|619.59|615.59|619.88|615.88|619.24|615.24|29
1614039580000|2021-02-23 00:19:40|619.54|615.54|619.14|615.14|619.58|615.58|619.12|615.12|33
1614039590000|2021-02-23 00:19:50|619.15|615.15|619.44|615.44|619.44|615.44|618.77|614.77|36
1614039600000|2021-02-23 00:20:00|619.36|615.36|620.32|616.32|620.32|616.32|619.36|615.36|37
1614039610000|2021-02-23 00:20:10|620.33|616.33|620.89|616.89|621.11|617.11|620.33|616.33|28
1614039620000|2021-02-23 00:20:20|620.87|616.87|621.81|617.81|621.81|617.81|620.79|616.79|29
1614039630000|2021-02-23 00:20:30|621.82|617.82|621.88|617.88|621.99|617.99|621.71|617.71|32
1614039640000|2021-02-23 00:20:40|621.87|617.87|621.67|617.67|622.15|618.15|621.64|617.64|36
1614039650000|2021-02-23 00:20:50|621.68|617.68|621.96|617.96|621.98|617.98|621.58|617.58|31
1614039660000|2021-02-23 00:21:00|622.01|618.01|622.62|618.62|622.62|618.62|622.01|618.01|26
1614039670000|2021-02-23 00:21:10|622.63|618.63|623.01|619.01|623.08|619.08|622.63|618.63|31
1614039680000|2021-02-23 00:21:20|622.96|618.96|622.12|618.12|622.97|618.97|622.06|618.06|36
1614039690000|2021-02-23 00:21:30|622.08|618.08|622.26|618.26|622.29|618.29|621.92|617.92|32
1614039700000|2021-02-23 00:21:40|622.27|618.27|622.38|618.38|622.53|618.53|622.18|618.18|32
1614039710000|2021-02-23 00:21:50|622.34|618.34|622.42|618.42|622.7|618.7|622.34|618.34|31
1614039720000|2021-02-23 00:22:00|622.41|618.41|622.89|618.89|622.92|618.92|622.39|618.39|32
1614039730000|2021-02-23 00:22:10|622.83|618.83|622.77|618.77|623.01|619.01|622.74|618.74|31
1614039740000|2021-02-23 00:22:20|622.78|618.78|622.51|618.51|622.93|618.93|622.44|618.44|32
1614039750000|2021-02-23 00:22:30|622.5|618.5|622.69|618.69|622.69|618.69|622.47|618.47|17
1614039760000|2021-02-23 00:22:40|622.74|618.74|622.26|618.26|622.79|618.79|622.25|618.25|22
1614039770000|2021-02-23 00:22:50|622.24|618.24|622.12|618.12|622.32|618.32|622.1|618.1|26
1614039780000|2021-02-23 00:23:00|622.14|618.14|622.34|618.34|622.59|618.59|622.13|618.13|28
1614039790000|2021-02-23 00:23:10|622.1|618.1|622.05|618.05|622.13|618.13|622.05|618.05|16
1614039800000|2021-02-23 00:23:20|622.04|618.04|621.62|617.62|622.04|618.04|621.61|617.61|30
1614039810000|2021-02-23 00:23:30|621.61|617.61|621.52|617.52|621.97|617.97|621.51|617.51|28
1614039820000|2021-02-23 00:23:40|621.53|617.53|621.84|617.84|621.91|617.91|621.46|617.46|32
1614039830000|2021-02-23 00:23:50|621.82|617.82|622.33|618.33|622.57|618.57|621.8|617.8|27
1614039840000|2021-02-23 00:24:00|622.28|618.28|623.26|619.26|623.26|619.26|622.27|618.27|31
1614039850000|2021-02-23 00:24:10|623.28|619.28|623.26|619.26|623.3|619.3|623.13|619.13|22
1614039860000|2021-02-23 00:24:20|623.25|619.25|622.98|618.98|623.35|619.35|622.94|618.94|29
1614039870000|2021-02-23 00:24:30|622.99|618.99|622.94|618.94|623.03|619.03|622.86|618.86|29
1614039880000|2021-02-23 00:24:40|622.93|618.93|622.43|618.43|622.97|618.97|622.42|618.42|27
1614039890000|2021-02-23 00:24:50|622.42|618.42|622.37|618.37|622.43|618.43|622.26|618.26|20
1614039900000|2021-02-23 00:25:00|622.4|618.4|623.12|619.12|623.12|619.12|622.34|618.34|30
1614039910000|2021-02-23 00:25:10|623.1|619.1|623.25|619.25|623.26|619.26|623.03|619.03|31
1614039920000|2021-02-23 00:25:20|623.26|619.26|623.61|619.61|623.63|619.63|623.26|619.26|24
1614039930000|2021-02-23 00:25:30|623.6|619.6|623.63|619.63|623.65|619.65|623.54|619.54|27
1614039940000|2021-02-23 00:25:40|623.7|619.7|623.57|619.57|623.76|619.76|623.41|619.41|29
1614039950000|2021-02-23 00:25:50|623.63|619.63|623.35|619.35|623.63|619.63|623.18|619.18|31
1614039960000|2021-02-23 00:26:00|623.3|619.3|623.04|619.04|623.3|619.3|623.04|619.04|24
1614039970000|2021-02-23 00:26:10|623.06|619.06|622.71|618.71|623.06|619.06|622.7|618.7|20
1614039980000|2021-02-23 00:26:20|622.72|618.72|623.2|619.2|623.35|619.35|622.72|618.72|33
1614039990000|2021-02-23 00:26:30|623.16|619.16|623.09|619.09|623.23|619.23|622.88|618.88|30
1614040000000|2021-02-23 00:26:40|623.05|619.05|622.91|618.91|623.07|619.07|622.86|618.86|20
1614040010000|2021-02-23 00:26:50|622.76|618.76|622.56|618.56|622.76|618.76|622.45|618.45|22
1614040020000|2021-02-23 00:27:00|622.54|618.54|622.22|618.22|622.55|618.55|622.14|618.14|22
1614040030000|2021-02-23 00:27:10|622.3|618.3|622.03|618.03|622.3|618.3|621.83|617.83|23
1614040040000|2021-02-23 00:27:20|622.05|618.05|621.69|617.69|622.28|618.28|621.69|617.69|21
1614040050000|2021-02-23 00:27:30|621.7|617.7|622.25|618.25|622.25|618.25|621.7|617.7|20
1614040060000|2021-02-23 00:27:40|622.2|618.2|621.56|617.56|622.24|618.24|621.47|617.47|18
1614040070000|2021-02-23 00:27:50|621.66|617.66|620.24|616.24|621.66|617.66|620.24|616.24|29
1614040080000|2021-02-23 00:28:00|620.21|616.21|620.47|616.47|620.57|616.57|620.21|616.21|31
1614040090000|2021-02-23 00:28:10|620.49|616.49|620.18|616.18|620.49|616.49|620.18|616.18|22
1614040100000|2021-02-23 00:28:20|620.17|616.17|620.11|616.11|620.17|616.17|619.83|615.83|31
1614040110000|2021-02-23 00:28:30|620.13|616.13|620.36|616.36|620.36|616.36|620.05|616.05|31
1614040120000|2021-02-23 00:28:40|620.39|616.39|620.4|616.4|620.59|616.59|620.26|616.26|32
1614040130000|2021-02-23 00:28:50|620.35|616.35|620.51|616.51|620.51|616.51|620.28|616.28|31
1614040140000|2021-02-23 00:29:00|620.48|616.48|621.23|617.23|621.29|617.29|620.44|616.44|30
1614040150000|2021-02-23 00:29:10|621.2|617.2|621.33|617.33|621.39|617.39|621.19|617.19|22
1614040160000|2021-02-23 00:29:20|621.29|617.29|621.29|617.29|621.36|617.36|621.29|617.29|14
1614040170000|2021-02-23 00:29:30|621.21|617.21|620.78|616.78|621.21|617.21|620.78|616.78|23
1614040180000|2021-02-23 00:29:40|620.83|616.83|620.62|616.62|620.89|616.89|620.62|616.62|25
1614040190000|2021-02-23 00:29:50|620.61|616.61|620.72|616.72|620.74|616.74|620.57|616.57|24
1614040200000|2021-02-23 00:30:00|620.82|616.82|620.83|616.83|621.02|617.02|620.55|616.55|25
1614040210000|2021-02-23 00:30:10|620.81|616.81|620.74|616.74|620.83|616.83|620.5|616.5|31
1614040220000|2021-02-23 00:30:20|620.79|616.79|621.35|617.35|621.38|617.38|620.76|616.76|31
1614040230000|2021-02-23 00:30:30|621.4|617.4|621.91|617.91|621.91|617.91|621.4|617.4|31
1614040240000|2021-02-23 00:30:40|621.81|617.81|621.96|617.96|621.96|617.96|621.78|617.78|25
1614040250000|2021-02-23 00:30:50|621.88|617.88|622.83|618.83|622.83|618.83|621.71|617.71|34
1614040260000|2021-02-23 00:31:00|622.78|618.78|623.33|619.33|623.38|619.38|622.78|618.78|29
1614040270000|2021-02-23 00:31:10|623.34|619.34|623.4|619.4|623.5|619.5|623.33|619.33|22
1614040280000|2021-02-23 00:31:20|623.41|619.41|623.57|619.57|623.58|619.58|623.35|619.35|21
1614040290000|2021-02-23 00:31:30|623.58|619.58|623.43|619.43|623.59|619.59|623.36|619.36|27
1614040300000|2021-02-23 00:31:40|623.45|619.45|623.77|619.77|623.83|619.83|623.4|619.4|24
1614040310000|2021-02-23 00:31:50|623.75|619.75|623.29|619.29|623.75|619.75|623.29|619.29|28
1614040320000|2021-02-23 00:32:00|623.28|619.28|623.18|619.18|623.28|619.28|623.03|619.03|25
1614040330000|2021-02-23 00:32:10|623.16|619.16|622.49|618.49|623.17|619.17|622.49|618.49|20
1614040340000|2021-02-23 00:32:20|622.52|618.52|622.12|618.12|622.53|618.53|622.12|618.12|30
1614040350000|2021-02-23 00:32:30|622.13|618.13|622.17|618.17|622.25|618.25|622.13|618.13|29
1614040360000|2021-02-23 00:32:40|622.19|618.19|622.31|618.31|622.31|618.31|622.14|618.14|32
1614040370000|2021-02-23 00:32:50|622.32|618.32|621.8|617.8|622.35|618.35|621.74|617.74|31
1614040380000|2021-02-23 00:33:00|621.82|617.82|621.63|617.63|621.82|617.82|621.57|617.57|28
1614040390000|2021-02-23 00:33:10|621.61|617.61|621.01|617.01|621.61|617.61|620.94|616.94|22
1614040400000|2021-02-23 00:33:20|621.02|617.02|620.58|616.58|621.2|617.2|620.45|616.45|29
1614040410000|2021-02-23 00:33:30|620.57|616.57|620.47|616.47|620.57|616.57|620.36|616.36|29
1614040420000|2021-02-23 00:33:40|620.49|616.49|620.99|616.99|620.99|616.99|620.46|616.46|26
1614040430000|2021-02-23 00:33:50|620.98|616.98|621.48|617.48|621.48|617.48|620.71|616.71|34
1614040440000|2021-02-23 00:34:00|621.45|617.45|621.89|617.89|622|618|621.45|617.45|27
1614040450000|2021-02-23 00:34:10|621.9|617.9|622.08|618.08|622.15|618.15|621.9|617.9|25
1614040460000|2021-02-23 00:34:20|622.09|618.09|621.96|617.96|622.13|618.13|621.95|617.95|19
1614040470000|2021-02-23 00:34:30|621.97|617.97|621.75|617.75|622.03|618.03|621.75|617.75|26
1614040480000|2021-02-23 00:34:40|621.74|617.74|621.52|617.52|621.78|617.78|621.48|617.48|31
1614040490000|2021-02-23 00:34:50|621.57|617.57|621.56|617.56|621.63|617.63|621.54|617.54|22
1614040500000|2021-02-23 00:35:00|621.53|617.53|621.61|617.61|621.62|617.62|621.42|617.42|30
1614040510000|2021-02-23 00:35:10|621.6|617.6|621.96|617.96|621.96|617.96|621.6|617.6|19
1614040520000|2021-02-23 00:35:20|621.95|617.95|622.61|618.61|622.61|618.61|621.94|617.94|23
1614040530000|2021-02-23 00:35:30|622.58|618.58|623.28|619.28|623.28|619.28|622.58|618.58|22
1614040540000|2021-02-23 00:35:40|623.26|619.26|623.65|619.65|623.65|619.65|623.26|619.26|19
1614040550000|2021-02-23 00:35:50|623.69|619.69|623.39|619.39|623.79|619.79|623.36|619.36|14
1614040560000|2021-02-23 00:36:00|623.38|619.38|622.86|618.86|623.38|619.38|622.81|618.81|27
1614040570000|2021-02-23 00:36:10|622.82|618.82|623.28|619.28|623.28|619.28|622.73|618.73|28
1614040580000|2021-02-23 00:36:20|623.33|619.33|623.5|619.5|623.66|619.66|623.33|619.33|30
1614040590000|2021-02-23 00:36:30|623.59|619.59|623.81|619.81|623.82|619.82|623.59|619.59|24
1614040600000|2021-02-23 00:36:40|623.82|619.82|624.31|620.31|624.32|620.32|623.82|619.82|32
1614040610000|2021-02-23 00:36:50|624.32|620.32|624.13|620.13|624.56|620.56|623.91|619.91|33
1614040620000|2021-02-23 00:37:00|624.18|620.18|624.46|620.46|624.48|620.48|624.18|620.18|28
1614040630000|2021-02-23 00:37:10|624.47|620.47|624.38|620.38|624.64|620.64|624.38|620.38|27
1614040640000|2021-02-23 00:37:20|624.39|620.39|623.71|619.71|624.39|620.39|623.63|619.63|24
1614040650000|2021-02-23 00:37:30|623.75|619.75|623.83|619.83|623.95|619.95|623.72|619.72|31
1614040660000|2021-02-23 00:37:40|623.84|619.84|623.63|619.63|623.89|619.89|623.63|619.63|31
1614040670000|2021-02-23 00:37:50|623.58|619.58|623.68|619.68|623.73|619.73|623.53|619.53|26
1614040680000|2021-02-23 00:38:00|623.7|619.7|623.85|619.85|624|620|623.7|619.7|26
1614040690000|2021-02-23 00:38:10|623.8|619.8|624.09|620.09|624.24|620.24|623.8|619.8|29
1614040700000|2021-02-23 00:38:20|624.12|620.12|623.93|619.93|624.19|620.19|623.9|619.9|31
1614040710000|2021-02-23 00:38:30|623.92|619.92|624.23|620.23|624.23|620.23|623.91|619.91|31
1614040720000|2021-02-23 00:38:40|624.25|620.25|624.21|620.21|624.58|620.58|624.21|620.21|35
1614040730000|2021-02-23 00:38:50|624.25|620.25|624.13|620.13|624.6|620.6|624.13|620.13|31
1614040740000|2021-02-23 00:39:00|624.04|620.04|624.02|620.02|624.18|620.18|623.77|619.77|34
1614040750000|2021-02-23 00:39:10|624.03|620.03|624.22|620.22|624.22|620.22|623.98|619.98|25
1614040760000|2021-02-23 00:39:20|624.23|620.23|624.09|620.09|624.33|620.33|624|620|28
1614040770000|2021-02-23 00:39:30|624.08|620.08|623.68|619.68|624.08|620.08|623.68|619.68|29
1614040780000|2021-02-23 00:39:40|623.69|619.69|623.45|619.45|623.69|619.69|623.36|619.36|28
1614040790000|2021-02-23 00:39:50|623.46|619.46|623.56|619.56|623.62|619.62|623.34|619.34|28
1614040800000|2021-02-23 00:40:00|623.6|619.6|623.52|619.52|623.6|619.6|623.45|619.45|25
1614040810000|2021-02-23 00:40:10|623.51|619.51|623.43|619.43|623.59|619.59|623.42|619.42|27
1614040820000|2021-02-23 00:40:20|623.42|619.42|623.25|619.25|623.42|619.42|623.24|619.24|19
1614040830000|2021-02-23 00:40:30|623.27|619.27|623.28|619.28|623.31|619.31|623.26|619.26|12
1614040840000|2021-02-23 00:40:40|623.26|619.26|622.95|618.95|623.28|619.28|622.95|618.95|18
1614040850000|2021-02-23 00:40:50|622.79|618.79|622.31|618.31|622.8|618.8|622.28|618.28|28
1614040860000|2021-02-23 00:41:00|622.35|618.35|622.43|618.43|622.69|618.69|622.35|618.35|30
1614040870000|2021-02-23 00:41:10|622.42|618.42|622.59|618.59|622.65|618.65|622.3|618.3|31
1614040880000|2021-02-23 00:41:20|622.58|618.58|622.54|618.54|622.72|618.72|622.46|618.46|30
1614040890000|2021-02-23 00:41:30|622.59|618.59|622.43|618.43|622.61|618.61|622.36|618.36|19
1614040900000|2021-02-23 00:41:40|622.42|618.42|622.44|618.44|622.52|618.52|622.42|618.42|10
1614040910000|2021-02-23 00:41:50|622.45|618.45|622.45|618.45|622.48|618.48|622.23|618.23|20
1614040920000|2021-02-23 00:42:00|622.48|618.48|622.47|618.47|622.58|618.58|622.47|618.47|17
1614040930000|2021-02-23 00:42:10|622.48|618.48|622.54|618.54|622.54|618.54|622.17|618.17|26
1614040940000|2021-02-23 00:42:20|622.55|618.55|622.36|618.36|622.55|618.55|622.14|618.14|25
1614040950000|2021-02-23 00:42:30|622.37|618.37|622|618|622.4|618.4|621.99|617.99|23
1614040960000|2021-02-23 00:42:40|622.01|618.01|621.66|617.66|622.01|618.01|621.58|617.58|19
1614040970000|2021-02-23 00:42:50|621.74|617.74|621.59|617.59|621.74|617.74|621.53|617.53|24
1614040980000|2021-02-23 00:43:00|621.58|617.58|621.14|617.14|621.6|617.6|621.14|617.14|32
1614040990000|2021-02-23 00:43:10|621.2|617.2|621.12|617.12|621.28|617.28|621.05|617.05|25
1614041000000|2021-02-23 00:43:20|620.94|616.94|621.23|617.23|621.26|617.26|620.89|616.89|26
1614041010000|2021-02-23 00:43:30|621.33|617.33|621.43|617.43|621.43|617.43|621.14|617.14|22
1614041020000|2021-02-23 00:43:40|621.46|617.46|622.15|618.15|622.15|618.15|621.46|617.46|24
1614041030000|2021-02-23 00:43:50|622.16|618.16|622.57|618.57|622.58|618.58|622.16|618.16|25
1614041040000|2021-02-23 00:44:00|622.59|618.59|621.89|617.89|622.59|618.59|621.89|617.89|33
1614041050000|2021-02-23 00:44:10|621.93|617.93|621.68|617.68|621.95|617.95|621.68|617.68|30
1614041060000|2021-02-23 00:44:20|621.69|617.69|622.18|618.18|622.18|618.18|621.69|617.69|27
1614041070000|2021-02-23 00:44:30|622.1|618.1|621.94|617.94|622.1|618.1|621.93|617.93|28
1614041080000|2021-02-23 00:44:40|621.93|617.93|621.79|617.79|621.94|617.94|621.61|617.61|29
1614041090000|2021-02-23 00:44:50|621.74|617.74|621.56|617.56|621.75|617.75|621.49|617.49|24
1614041100000|2021-02-23 00:45:00|621.55|617.55|621.67|617.67|621.82|617.82|621.53|617.53|26
1614041110000|2021-02-23 00:45:10|621.64|617.64|621.4|617.4|621.71|617.71|621.38|617.38|21
1614041120000|2021-02-23 00:45:20|621.43|617.43|621.13|617.13|621.45|617.45|621.13|617.13|27
1614041130000|2021-02-23 00:45:30|621.12|617.12|620.97|616.97|621.14|617.14|620.89|616.89|22
1614041140000|2021-02-23 00:45:40|620.89|616.89|620.05|616.05|621.3|617.3|620.05|616.05|30
1614041150000|2021-02-23 00:45:50|620.06|616.06|619.83|615.83|620.06|616.06|619.76|615.76|26
1614041160000|2021-02-23 00:46:00|619.81|615.81|620.16|616.16|620.17|616.17|619.73|615.73|31
1614041170000|2021-02-23 00:46:10|620.14|616.14|620.02|616.02|620.26|616.26|619.95|615.95|31
1614041180000|2021-02-23 00:46:20|620.04|616.04|619.97|615.97|620.15|616.15|619.91|615.91|33
1614041190000|2021-02-23 00:46:30|619.95|615.95|619.98|615.98|619.99|615.99|619.9|615.9|15
1614041200000|2021-02-23 00:46:40|619.99|615.99|619.99|615.99|620.15|616.15|619.97|615.97|20
1614041210000|2021-02-23 00:46:50|619.98|615.98|619.71|615.71|619.98|615.98|619.71|615.71|24
1614041220000|2021-02-23 00:47:00|619.64|615.64|619.54|615.54|619.64|615.64|619.47|615.47|29
1614041230000|2021-02-23 00:47:10|619.51|615.51|619.73|615.73|619.73|615.73|619.49|615.49|29
1614041240000|2021-02-23 00:47:20|619.72|615.72|619.84|615.84|619.91|615.91|619.72|615.72|28
1614041250000|2021-02-23 00:47:30|619.83|615.83|619.76|615.76|619.85|615.85|619.59|615.59|31
1614041260000|2021-02-23 00:47:40|619.75|615.75|619.82|615.82|619.98|615.98|619.75|615.75|28
1614041270000|2021-02-23 00:47:50|619.83|615.83|619.75|615.75|619.89|615.89|619.75|615.75|23
1614041280000|2021-02-23 00:48:00|619.73|615.73|620.12|616.12|620.17|616.17|619.73|615.73|32
1614041290000|2021-02-23 00:48:10|620.13|616.13|620.17|616.17|620.32|616.32|620.1|616.1|21
1614041300000|2021-02-23 00:48:20|620.15|616.15|620.29|616.29|620.32|616.32|620.12|616.12|21
1614041310000|2021-02-23 00:48:30|620.28|616.28|620.68|616.68|620.7|616.7|620.28|616.28|23
1614041320000|2021-02-23 00:48:40|620.7|616.7|620.75|616.75|621.06|617.06|620.68|616.68|32
1614041330000|2021-02-23 00:48:50|620.71|616.71|620.8|616.8|620.8|616.8|620.52|616.52|21
1614041340000|2021-02-23 00:49:00|620.85|616.85|620.71|616.71|620.91|616.91|620.58|616.58|31
1614041350000|2021-02-23 00:49:10|620.67|616.67|620.44|616.44|620.67|616.67|620.41|616.41|26
1614041360000|2021-02-23 00:49:20|620.41|616.41|619.91|615.91|620.54|616.54|619.91|615.91|30
1614041370000|2021-02-23 00:49:30|619.94|615.94|620.18|616.18|620.23|616.23|619.92|615.92|26
1614041380000|2021-02-23 00:49:40|620.17|616.17|619.74|615.74|620.17|616.17|619.71|615.71|23
1614041390000|2021-02-23 00:49:50|619.73|615.73|619.53|615.53|619.79|615.79|619.53|615.53|27
1614041400000|2021-02-23 00:50:00|619.45|615.45|619.37|615.37|619.6|615.6|619.35|615.35|22
1614041410000|2021-02-23 00:50:10|619.36|615.36|619.29|615.29|619.43|615.43|619.22|615.22|18
1614041420000|2021-02-23 00:50:20|619.26|615.26|619.42|615.42|619.42|615.42|619.18|615.18|28
1614041430000|2021-02-23 00:50:30|619.4|615.4|619.7|615.7|619.76|615.76|619.37|615.37|31
1614041440000|2021-02-23 00:50:40|619.74|615.74|619.47|615.47|619.74|615.74|619.41|615.41|25
1614041450000|2021-02-23 00:50:50|619.46|615.46|619.69|615.69|619.72|615.72|619.45|615.45|22
1614041460000|2021-02-23 00:51:00|619.68|615.68|619.46|615.46|619.73|615.73|619.44|615.44|16
1614041470000|2021-02-23 00:51:10|619.44|615.44|619.2|615.2|619.47|615.47|619.19|615.19|18
1614041480000|2021-02-23 00:51:20|619.21|615.21|619.34|615.34|619.39|615.39|619.2|615.2|17
1614041490000|2021-02-23 00:51:30|619.36|615.36|620.01|616.01|620.06|616.06|619.36|615.36|30
1614041500000|2021-02-23 00:51:40|620|616|619.77|615.77|620.09|616.09|619.75|615.75|21
1614041510000|2021-02-23 00:51:50|619.71|615.71|619.86|615.86|619.91|615.91|619.69|615.69|23
1614041520000|2021-02-23 00:52:00|619.85|615.85|619.95|615.95|620.06|616.06|619.81|615.81|30
1614041530000|2021-02-23 00:52:10|619.96|615.96|620.04|616.04|620.18|616.18|619.96|615.96|32
1614041540000|2021-02-23 00:52:20|620.1|616.1|620.34|616.34|620.34|616.34|620.06|616.06|18
1614041550000|2021-02-23 00:52:30|620.31|616.31|619.76|615.76|620.31|616.31|619.76|615.76|27
1614041560000|2021-02-23 00:52:40|619.77|615.77|619.51|615.51|619.8|615.8|619.51|615.51|23
1614041570000|2021-02-23 00:52:50|619.52|615.52|619.16|615.16|619.52|615.52|619.13|615.13|27
1614041580000|2021-02-23 00:53:00|619.15|615.15|619.09|615.09|619.16|615.16|619.07|615.07|17
1614041590000|2021-02-23 00:53:10|619.08|615.08|619.06|615.06|619.25|615.25|619.06|615.06|23
1614041600000|2021-02-23 00:53:20|619.07|615.07|617.89|613.89|619.07|615.07|617.89|613.89|26
1614041610000|2021-02-23 00:53:30|617.88|613.88|617.01|613.01|617.88|613.88|616.98|612.98|32
1614041620000|2021-02-23 00:53:40|616.94|612.94|616.69|612.69|616.94|612.94|616.68|612.68|24
1614041630000|2021-02-23 00:53:50|616.68|612.68|616.31|612.31|616.68|612.68|616.19|612.19|31
1614041640000|2021-02-23 00:54:00|616.28|612.28|616.59|612.59|616.59|612.59|616.24|612.24|29
1614041650000|2021-02-23 00:54:10|616.51|612.51|615.96|611.96|616.55|612.55|615.95|611.95|30
1614041660000|2021-02-23 00:54:20|615.94|611.94|615.27|611.27|615.94|611.94|614.97|610.97|31
1614041670000|2021-02-23 00:54:30|615.26|611.26|615.63|611.63|615.63|611.63|615.05|611.05|26
1614041680000|2021-02-23 00:54:40|615.71|611.71|615.32|611.32|615.73|611.73|615.31|611.31|29
1614041690000|2021-02-23 00:54:50|615.39|611.39|615.26|611.26|615.39|611.39|615.24|611.24|17
1614041700000|2021-02-23 00:55:00|615.25|611.25|615.65|611.65|615.65|611.65|615.12|611.12|30
1614041710000|2021-02-23 00:55:10|615.66|611.66|615.61|611.61|615.99|611.99|615.59|611.59|29
1614041720000|2021-02-23 00:55:20|615.62|611.62|615.34|611.34|615.62|611.62|615.28|611.28|24
1614041730000|2021-02-23 00:55:30|615.3|611.3|614.61|610.61|615.31|611.31|614.61|610.61|28
1614041740000|2021-02-23 00:55:40|614.64|610.64|613.4|609.4|614.71|610.71|613.31|609.31|30
1614041750000|2021-02-23 00:55:50|613.38|609.38|613.55|609.55|613.67|609.67|613.26|609.26|23
1614041760000|2021-02-23 00:56:00|613.43|609.43|613.85|609.85|613.85|609.85|613.35|609.35|29
1614041770000|2021-02-23 00:56:10|613.79|609.79|613.62|609.62|613.79|609.79|613.37|609.37|33
1614041780000|2021-02-23 00:56:20|613.61|609.61|614.08|610.08|614.12|610.12|613.6|609.6|26
1614041790000|2021-02-23 00:56:30|614.09|610.09|614.43|610.43|614.59|610.59|614.09|610.09|32
1614041800000|2021-02-23 00:56:40|614.41|610.41|614.47|610.47|614.47|610.47|614.41|610.41|5
1614041810000|2021-02-23 00:56:50|614.48|610.48|614.57|610.57|615.18|611.18|614.48|610.48|28
1614041820000|2021-02-23 00:57:00|614.45|610.45|614.95|610.95|614.96|610.96|614.38|610.38|27
1614041830000|2021-02-23 00:57:10|614.98|610.98|615.23|611.23|615.23|611.23|614.98|610.98|24
1614041840000|2021-02-23 00:57:20|615.24|611.24|615.43|611.43|615.44|611.44|615.23|611.23|14
1614041850000|2021-02-23 00:57:30|615.42|611.42|615.9|611.9|615.91|611.91|615.42|611.42|29
1614041860000|2021-02-23 00:57:40|615.89|611.89|615.54|611.54|615.89|611.89|615.54|611.54|18
1614041870000|2021-02-23 00:57:50|615.5|611.5|614.88|610.88|615.5|611.5|614.87|610.87|35
1614041880000|2021-02-23 00:58:00|614.89|610.89|614.81|610.81|614.98|610.98|614.77|610.77|28
1614041890000|2021-02-23 00:58:10|614.8|610.8|614.33|610.33|614.8|610.8|614.33|610.33|20
1614041900000|2021-02-23 00:58:20|614.37|610.37|613.87|609.87|614.4|610.4|613.85|609.85|23
1614041910000|2021-02-23 00:58:30|613.88|609.88|613.24|609.24|613.88|609.88|613.1|609.1|27
1614041920000|2021-02-23 00:58:40|613.3|609.3|613.72|609.72|613.77|609.77|613.3|609.3|28
1614041930000|2021-02-23 00:58:50|613.7|609.7|614.14|610.14|614.14|610.14|613.7|609.7|34
1614041940000|2021-02-23 00:59:00|614.12|610.12|614.26|610.26|614.55|610.55|614.1|610.1|39
1614041950000|2021-02-23 00:59:10|614.24|610.24|613.75|609.75|614.25|610.25|613.75|609.75|27
1614041960000|2021-02-23 00:59:20|613.76|609.76|613.77|609.77|613.89|609.89|613.64|609.64|25
1614041970000|2021-02-23 00:59:30|613.78|609.78|613.57|609.57|613.78|609.78|613.55|609.55|23
1614041980000|2021-02-23 00:59:40|613.6|609.6|613.76|609.76|613.91|609.91|613.59|609.59|26
1614041990000|2021-02-23 00:59:50|613.78|609.78|613.86|609.86|613.95|609.95|613.58|609.58|29
1614042000000|2021-02-23 01:00:00|613.87|609.87|614.97|610.97|615|611|613.87|609.87|32
1614042010000|2021-02-23 01:00:10|614.95|610.95|615.6|611.6|615.6|611.6|614.95|610.95|25
1614042020000|2021-02-23 01:00:20|615.62|611.62|615.73|611.73|615.88|611.88|615.54|611.54|31
1614042030000|2021-02-23 01:00:30|615.7|611.7|616.09|612.09|616.19|612.19|615.7|611.7|32
1614042040000|2021-02-23 01:00:40|616.1|612.1|617.43|613.43|617.43|613.43|616.1|612.1|29
1614042050000|2021-02-23 01:00:50|617.46|613.46|618.07|614.07|618.07|614.07|617.46|613.46|24
1614042060000|2021-02-23 01:01:00|618.08|614.08|618.58|614.58|618.62|614.62|617.91|613.91|29
1614042070000|2021-02-23 01:01:10|618.53|614.53|619.45|615.45|619.46|615.46|618.53|614.53|32
1614042080000|2021-02-23 01:01:20|619.47|615.47|619.68|615.68|619.73|615.73|619.47|615.47|18
1614042090000|2021-02-23 01:01:30|619.74|615.74|620.55|616.55|620.55|616.55|619.69|615.69|26
1614042100000|2021-02-23 01:01:40|620.56|616.56|620.22|616.22|620.57|616.57|620.11|616.11|21
1614042110000|2021-02-23 01:01:50|620.26|616.26|620|616|620.26|616.26|619.91|615.91|32
1614042120000|2021-02-23 01:02:00|619.98|615.98|620.06|616.06|620.06|616.06|619.58|615.58|31
1614042130000|2021-02-23 01:02:10|620.07|616.07|621.17|617.17|621.17|617.17|620.07|616.07|35
1614042140000|2021-02-23 01:02:20|621.13|617.13|621.67|617.67|621.73|617.73|621.09|617.09|29
1614042150000|2021-02-23 01:02:30|621.68|617.68|622.05|618.05|622.05|618.05|621.55|617.55|30
1614042160000|2021-02-23 01:02:40|621.98|617.98|621.55|617.55|622.07|618.07|621.38|617.38|22
1614042170000|2021-02-23 01:02:50|621.56|617.56|622.52|618.52|622.52|618.52|621.44|617.44|34
1614042180000|2021-02-23 01:03:00|622.55|618.55|622.71|618.71|622.77|618.77|622.51|618.51|20
1614042190000|2021-02-23 01:03:10|622.72|618.72|622.35|618.35|622.84|618.84|622.32|618.32|29
1614042200000|2021-02-23 01:03:20|622.36|618.36|622.76|618.76|622.76|618.76|622.36|618.36|29
1614042210000|2021-02-23 01:03:30|622.78|618.78|623.15|619.15|623.27|619.27|622.78|618.78|31
1614042220000|2021-02-23 01:03:40|623.17|619.17|623.52|619.52|623.54|619.54|623.01|619.01|23
1614042230000|2021-02-23 01:03:50|623.5|619.5|624.09|620.09|624.09|620.09|623.27|619.27|26
1614042240000|2021-02-23 01:04:00|624.11|620.11|624.63|620.63|624.63|620.63|624.05|620.05|24
1614042250000|2021-02-23 01:04:10|624.64|620.64|624.7|620.7|624.72|620.72|624.64|620.64|15
1614042260000|2021-02-23 01:04:20|624.72|620.72|624.03|620.03|624.72|620.72|623.92|619.92|20
1614042270000|2021-02-23 01:04:30|624.04|620.04|624.46|620.46|624.73|620.73|624.04|620.04|27
1614042280000|2021-02-23 01:04:40|624.49|620.49|624.29|620.29|624.73|620.73|624.23|620.23|30
1614042290000|2021-02-23 01:04:50|624.28|620.28|624.08|620.08|624.28|620.28|623.9|619.9|25
1614042300000|2021-02-23 01:05:00|624.06|620.06|624|620|624.2|620.2|623.9|619.9|21
1614042310000|2021-02-23 01:05:10|624.01|620.01|623.83|619.83|624.16|620.16|623.81|619.81|32
1614042320000|2021-02-23 01:05:20|623.84|619.84|623.03|619.03|623.84|619.84|623.03|619.03|35
1614042330000|2021-02-23 01:05:30|622.92|618.92|622.23|618.23|622.92|618.92|622.23|618.23|27
1614042340000|2021-02-23 01:05:40|622.2|618.2|622.13|618.13|622.25|618.25|622.04|618.04|31
1614042350000|2021-02-23 01:05:50|622.16|618.16|622.25|618.25|622.25|618.25|621.92|617.92|30
1614042360000|2021-02-23 01:06:00|622.27|618.27|622.24|618.24|622.28|618.28|622.02|618.02|29
1614042370000|2021-02-23 01:06:10|622.22|618.22|622.48|618.48|622.52|618.52|622.22|618.22|28
1614042380000|2021-02-23 01:06:20|622.49|618.49|622.05|618.05|622.63|618.63|622.05|618.05|27
1614042390000|2021-02-23 01:06:30|621.96|617.96|621.99|617.99|622.12|618.12|621.87|617.87|31
1614042400000|2021-02-23 01:06:40|621.81|617.81|621.77|617.77|622.09|618.09|621.77|617.77|33
1614042410000|2021-02-23 01:06:50|621.74|617.74|621.69|617.69|621.81|617.81|621.62|617.62|26
1614042420000|2021-02-23 01:07:00|621.73|617.73|621.19|617.19|621.73|617.73|621.12|617.12|19
1614042430000|2021-02-23 01:07:10|621.16|617.16|621.16|617.16|621.37|617.37|621.15|617.15|36
1614042440000|2021-02-23 01:07:20|621.18|617.18|620.62|616.62|621.18|617.18|620.49|616.49|30
1614042450000|2021-02-23 01:07:30|620.55|616.55|620.25|616.25|620.61|616.61|620.25|616.25|33
1614042460000|2021-02-23 01:07:40|620.23|616.23|620.12|616.12|620.26|616.26|620.07|616.07|21
1614042470000|2021-02-23 01:07:50|620.14|616.14|620.06|616.06|620.15|616.15|619.98|615.98|17
1614042480000|2021-02-23 01:08:00|620.07|616.07|619.72|615.72|620.07|616.07|619.72|615.72|25
1614042490000|2021-02-23 01:08:10|619.73|615.73|619.48|615.48|619.76|615.76|619.48|615.48|21
1614042500000|2021-02-23 01:08:20|619.47|615.47|619.26|615.26|619.47|615.47|619.16|615.16|21
1614042510000|2021-02-23 01:08:30|619.31|615.31|619.17|615.17|619.31|615.31|619.1|615.1|28
1614042520000|2021-02-23 01:08:40|619.12|615.12|619.02|615.02|619.22|615.22|618.88|614.88|21
1614042530000|2021-02-23 01:08:50|618.95|614.95|619.2|615.2|619.59|615.59|618.95|614.95|34
1614042540000|2021-02-23 01:09:00|619.18|615.18|619.53|615.53|619.58|615.58|619.01|615.01|30
1614042550000|2021-02-23 01:09:10|619.54|615.54|619.64|615.64|619.79|615.79|619.32|615.32|28
1614042560000|2021-02-23 01:09:20|619.66|615.66|619.71|615.71|619.84|615.84|619.64|615.64|26
1614042570000|2021-02-23 01:09:30|619.77|615.77|620.29|616.29|620.32|616.32|619.74|615.74|25
1614042580000|2021-02-23 01:09:40|620.3|616.3|620.88|616.88|620.88|616.88|620.3|616.3|30
1614042590000|2021-02-23 01:09:50|620.91|616.91|620.95|616.95|621.27|617.27|620.87|616.87|29
1614042600000|2021-02-23 01:10:00|620.96|616.96|620.62|616.62|621.11|617.11|620.62|616.62|29
1614042610000|2021-02-23 01:10:10|620.6|616.6|620|616|620.6|616.6|620|616|32
1614042620000|2021-02-23 01:10:20|619.98|615.98|619.26|615.26|620.17|616.17|619.26|615.26|34
1614042630000|2021-02-23 01:10:30|619.25|615.25|619.19|615.19|619.38|615.38|619.19|615.19|31
1614042640000|2021-02-23 01:10:40|619.16|615.16|619.09|615.09|619.55|615.55|618.91|614.91|31
1614042650000|2021-02-23 01:10:50|619.13|615.13|618.47|614.47|619.13|615.13|618.47|614.47|29
1614042660000|2021-02-23 01:11:00|618.51|614.51|618.33|614.33|618.58|614.58|618.19|614.19|30
1614042670000|2021-02-23 01:11:10|618.32|614.32|617.76|613.76|618.32|614.32|617.71|613.71|24
1614042680000|2021-02-23 01:11:20|617.77|613.77|617.93|613.93|617.94|613.94|617.77|613.77|28
1614042690000|2021-02-23 01:11:30|617.92|613.92|617.58|613.58|617.92|613.92|617.53|613.53|31
1614042700000|2021-02-23 01:11:40|617.52|613.52|617.48|613.48|617.52|613.52|617.11|613.11|30
1614042710000|2021-02-23 01:11:50|617.41|613.41|617.44|613.44|617.53|613.53|617.34|613.34|27
1614042720000|2021-02-23 01:12:00|617.45|613.45|617.46|613.46|617.46|613.46|617.22|613.22|29
1614042730000|2021-02-23 01:12:10|617.45|613.45|617.38|613.38|617.45|613.45|617.3|613.3|16
1614042740000|2021-02-23 01:12:20|617.36|613.36|617.47|613.47|617.48|613.48|617.27|613.27|24
1614042750000|2021-02-23 01:12:30|617.48|613.48|617.2|613.2|617.48|613.48|617.17|613.17|25
1614042760000|2021-02-23 01:12:40|617.16|613.16|617.15|613.15|617.33|613.33|617.15|613.15|29
1614042770000|2021-02-23 01:12:50|617.1|613.1|616.73|612.73|617.1|613.1|616.56|612.56|27
1614042780000|2021-02-23 01:13:00|616.7|612.7|616.94|612.94|616.95|612.95|616.56|612.56|28
1614042790000|2021-02-23 01:13:10|616.96|612.96|617.06|613.06|617.17|613.17|616.95|612.95|27
1614042800000|2021-02-23 01:13:20|617.07|613.07|616.9|612.9|617.23|613.23|616.85|612.85|28
1614042810000|2021-02-23 01:13:30|616.89|612.89|616.63|612.63|616.92|612.92|616.62|612.62|27
1614042820000|2021-02-23 01:13:40|616.64|612.64|616.64|612.64|616.83|612.83|616.62|612.62|23
1614042830000|2021-02-23 01:13:50|616.63|612.63|616.65|612.65|616.66|612.66|616.62|612.62|13
1614042840000|2021-02-23 01:14:00|616.66|612.66|616.89|612.89|617.07|613.07|616.62|612.62|27
1614042850000|2021-02-23 01:14:10|616.91|612.91|616.92|612.92|616.99|612.99|616.91|612.91|18
1614042860000|2021-02-23 01:14:20|616.91|612.91|616.08|612.08|616.91|612.91|616.07|612.07|23
1614042870000|2021-02-23 01:14:30|616.05|612.05|615.4|611.4|616.05|612.05|615.37|611.37|25
1614042880000|2021-02-23 01:14:40|615.39|611.39|614.96|610.96|615.39|611.39|614.96|610.96|19
1614042890000|2021-02-23 01:14:50|614.97|610.97|614.54|610.54|614.98|610.98|614.54|610.54|27
1614042900000|2021-02-23 01:15:00|614.52|610.52|615.12|611.12|615.39|611.39|614.52|610.52|32
1614042910000|2021-02-23 01:15:10|614.98|610.98|615.73|611.73|615.81|611.81|614.98|610.98|34
1614042920000|2021-02-23 01:15:20|615.74|611.74|615.55|611.55|615.77|611.77|615.26|611.26|29
1614042930000|2021-02-23 01:15:30|615.58|611.58|615.27|611.27|615.61|611.61|615.16|611.16|31
1614042940000|2021-02-23 01:15:40|615.24|611.24|614.44|610.44|615.24|611.24|614.44|610.44|30
1614042950000|2021-02-23 01:15:50|614.42|610.42|614.3|610.3|614.42|610.42|614.12|610.12|27
1614042960000|2021-02-23 01:16:00|614.28|610.28|614.52|610.52|614.52|610.52|614.17|610.17|20
1614042970000|2021-02-23 01:16:10|614.53|610.53|615.13|611.13|615.13|611.13|614.53|610.53|29
1614042980000|2021-02-23 01:16:20|615.14|611.14|614.86|610.86|615.17|611.17|614.64|610.64|38
1614042990000|2021-02-23 01:16:30|614.85|610.85|615.04|611.04|615.04|611.04|614.58|610.58|29
1614043000000|2021-02-23 01:16:40|615.02|611.02|615.52|611.52|615.52|611.52|614.89|610.89|29
1614043010000|2021-02-23 01:16:50|615.42|611.42|615.86|611.86|616.43|612.43|615.42|611.42|36
1614043020000|2021-02-23 01:17:00|615.87|611.87|615.56|611.56|615.97|611.97|615.52|611.52|35
1614043030000|2021-02-23 01:17:10|615.55|611.55|615.69|611.69|615.69|611.69|615.46|611.46|31
1614043040000|2021-02-23 01:17:20|615.7|611.7|616.38|612.38|616.69|612.69|615.62|611.62|35
1614043050000|2021-02-23 01:17:30|616.32|612.32|616.05|612.05|616.35|612.35|615.93|611.93|34
1614043060000|2021-02-23 01:17:40|616.04|612.04|616.06|612.06|616.06|612.06|615.7|611.7|35
1614043070000|2021-02-23 01:17:50|616.05|612.05|616.46|612.46|616.46|612.46|615.91|611.91|32
1614043080000|2021-02-23 01:18:00|616.47|612.47|616.74|612.74|616.74|612.74|616.35|612.35|22
1614043090000|2021-02-23 01:18:10|616.81|612.81|616.95|612.95|617.05|613.05|616.81|612.81|24
1614043100000|2021-02-23 01:18:20|616.97|612.97|616.62|612.62|617.03|613.03|616.43|612.43|34
1614043110000|2021-02-23 01:18:30|616.69|612.69|617.2|613.2|617.25|613.25|616.63|612.63|29
1614043120000|2021-02-23 01:18:40|617.17|613.17|617.06|613.06|617.17|613.17|616.94|612.94|27
1614043130000|2021-02-23 01:18:50|617.13|613.13|617.15|613.15|617.18|613.18|617.06|613.06|24
1614043140000|2021-02-23 01:19:00|617.14|613.14|617.42|613.42|617.58|613.58|616.83|612.83|35
1614043150000|2021-02-23 01:19:10|617.43|613.43|617.89|613.89|617.89|613.89|617.43|613.43|31
1614043160000|2021-02-23 01:19:20|617.87|613.87|618.15|614.15|618.42|614.42|617.87|613.87|30
1614043170000|2021-02-23 01:19:30|618.11|614.11|617.91|613.91|618.18|614.18|617.82|613.82|25
1614043180000|2021-02-23 01:19:40|617.9|613.9|617.14|613.14|617.9|613.9|617.14|613.14|31
1614043190000|2021-02-23 01:19:50|617.11|613.11|616.67|612.67|617.11|613.11|616.67|612.67|20
1614043200000|2021-02-23 01:20:00|616.66|612.66|617.2|613.2|617.28|613.28|616.66|612.66|32
1614043210000|2021-02-23 01:20:10|617.19|613.19|616.77|612.77|617.21|613.21|616.76|612.76|27
1614043220000|2021-02-23 01:20:20|616.73|612.73|616.35|612.35|616.73|612.73|616.35|612.35|32
1614043230000|2021-02-23 01:20:30|616.37|612.37|616.37|612.37|616.44|612.44|616.37|612.37|20
1614043240000|2021-02-23 01:20:40|616.36|612.36|616.52|612.52|616.52|612.52|616.32|612.32|23
1614043250000|2021-02-23 01:20:50|616.57|612.57|616.47|612.47|616.68|612.68|616.47|612.47|24
1614043260000|2021-02-23 01:21:00|616.45|612.45|616.11|612.11|616.45|612.45|616.11|612.11|26
1614043270000|2021-02-23 01:21:10|616.12|612.12|615.25|611.25|616.12|612.12|615.25|611.25|29
1614043280000|2021-02-23 01:21:20|615.24|611.24|615.75|611.75|615.78|611.78|615.23|611.23|27
1614043290000|2021-02-23 01:21:30|615.76|611.76|615.69|611.69|615.76|611.76|615.38|611.38|30
1614043300000|2021-02-23 01:21:40|615.62|611.62|615.17|611.17|615.62|611.62|615.15|611.15|28
1614043310000|2021-02-23 01:21:50|615.08|611.08|615.41|611.41|615.57|611.57|615.08|611.08|23
1614043320000|2021-02-23 01:22:00|614.49|610.49|614.43|610.43|614.68|610.68|614.33|610.33|25
1614043330000|2021-02-23 01:22:10|614.36|610.36|613.85|609.85|614.36|610.36|613.84|609.84|23
1614043340000|2021-02-23 01:22:20|613.87|609.87|614.54|610.54|614.72|610.72|613.87|609.87|26
1614043350000|2021-02-23 01:22:30|614.53|610.53|613.8|609.8|614.53|610.53|613.8|609.8|33
1614043360000|2021-02-23 01:22:40|613.74|609.74|614.01|610.01|614.01|610.01|613.65|609.65|27
1614043370000|2021-02-23 01:22:50|614|610|613.53|609.53|614.01|610.01|613.53|609.53|30
1614043380000|2021-02-23 01:23:00|613.52|609.52|613.84|609.84|613.88|609.88|613.52|609.52|25
1614043390000|2021-02-23 01:23:10|613.86|609.86|613.67|609.67|613.9|609.9|613.63|609.63|36
1614043400000|2021-02-23 01:23:20|613.64|609.64|614.19|610.19|614.25|610.25|613.64|609.64|35
1614043410000|2021-02-23 01:23:30|614.22|610.22|614.48|610.48|614.66|610.66|614.22|610.22|36
1614043420000|2021-02-23 01:23:40|614.52|610.52|614.21|610.21|614.69|610.69|614.2|610.2|34
1614043430000|2021-02-23 01:23:50|614.18|610.18|613.8|609.8|614.18|610.18|613.73|609.73|24
1614043440000|2021-02-23 01:24:00|613.81|609.81|613.33|609.33|613.81|609.81|613.33|609.33|23
1614043450000|2021-02-23 01:24:10|613.32|609.32|613.31|609.31|613.39|609.39|612.84|608.84|31
1614043460000|2021-02-23 01:24:20|613.32|609.32|613.22|609.22|613.43|609.43|613.12|609.12|31
1614043470000|2021-02-23 01:24:30|613.18|609.18|612.37|608.37|613.21|609.21|612.37|608.37|28
1614043480000|2021-02-23 01:24:40|612.32|608.32|611.87|607.87|612.32|608.32|611.73|607.73|27
1614043490000|2021-02-23 01:24:50|611.89|607.89|611.71|607.71|612.13|608.13|611.69|607.69|33
1614043500000|2021-02-23 01:25:00|611.66|607.66|611.49|607.49|611.93|607.93|611.43|607.43|28
1614043510000|2021-02-23 01:25:10|611.57|607.57|611.81|607.81|612.1|608.1|611.35|607.35|36
1614043520000|2021-02-23 01:25:20|611.82|607.82|611.13|607.13|611.87|607.87|611.13|607.13|38
1614043530000|2021-02-23 01:25:30|611.08|607.08|609.27|605.27|611.08|607.08|609.27|605.27|32
1614043540000|2021-02-23 01:25:40|609.25|605.25|609.22|605.22|609.32|605.32|608.8|604.8|34
1614043550000|2021-02-23 01:25:50|609.23|605.23|608.65|604.65|609.23|605.23|608.61|604.61|32
1614043560000|2021-02-23 01:26:00|608.69|604.69|608.33|604.33|609.04|605.04|608.33|604.33|29
1614043570000|2021-02-23 01:26:10|608.32|604.32|607.04|603.04|608.34|604.34|607.04|603.04|32
1614043580000|2021-02-23 01:26:20|606.95|602.95|606.13|602.13|606.96|602.96|606.13|602.13|34
1614043590000|2021-02-23 01:26:30|606.21|602.21|607.61|603.61|607.61|603.61|606.16|602.16|34
1614043600000|2021-02-23 01:26:40|607.53|603.53|606.84|602.84|607.72|603.72|606.84|602.84|30
1614043610000|2021-02-23 01:26:50|606.82|602.82|606.36|602.36|607.11|603.11|606.3|602.3|34
1614043620000|2021-02-23 01:27:00|606.34|602.34|606.88|602.88|607.05|603.05|606.29|602.29|36
1614043630000|2021-02-23 01:27:10|606.9|602.9|607.32|603.32|607.32|603.32|606.89|602.89|34
1614043640000|2021-02-23 01:27:20|607.35|603.35|606.58|602.58|607.39|603.39|606.58|602.58|33
1614043650000|2021-02-23 01:27:30|606.47|602.47|606.08|602.08|606.53|602.53|606.06|602.06|29
1614043660000|2021-02-23 01:27:40|606.21|602.21|605.76|601.76|606.33|602.33|605.76|601.76|34
1614043670000|2021-02-23 01:27:50|605.71|601.71|606.52|602.52|606.61|602.61|605.71|601.71|36
1614043680000|2021-02-23 01:28:00|606.51|602.51|606.46|602.46|606.65|602.65|606.23|602.23|36
1614043690000|2021-02-23 01:28:10|606.49|602.49|605.61|601.61|606.49|602.49|605.59|601.59|29
1614043700000|2021-02-23 01:28:20|605.62|601.62|605.59|601.59|605.68|601.68|605.41|601.41|29
1614043710000|2021-02-23 01:28:30|605.55|601.55|604.99|600.99|605.55|601.55|604.99|600.99|29
1614043720000|2021-02-23 01:28:40|604.98|600.98|605.22|601.22|605.23|601.23|604.64|600.64|37
1614043730000|2021-02-23 01:28:50|605.19|601.19|605.13|601.13|605.2|601.2|604.72|600.72|36
1614043740000|2021-02-23 01:29:00|605.12|601.12|604.31|600.31|605.12|601.12|604.14|600.14|31
1614043750000|2021-02-23 01:29:10|604.34|600.34|603.47|599.47|604.67|600.67|602.92|598.92|37
1614043760000|2021-02-23 01:29:20|603.49|599.49|603.67|599.67|603.67|599.67|603.16|599.16|38
1614043770000|2021-02-23 01:29:30|603.91|599.91|604.56|600.56|604.74|600.74|603.91|599.91|33
1614043780000|2021-02-23 01:29:40|604.51|600.51|605.13|601.13|605.29|601.29|604.47|600.47|35
1614043790000|2021-02-23 01:29:50|605.21|601.21|604.91|600.91|605.3|601.3|604.63|600.63|35
1614043800000|2021-02-23 01:30:00|604.98|600.98|606.16|602.16|606.16|602.16|604.87|600.87|38
1614043810000|2021-02-23 01:30:10|606.31|602.31|606.28|602.28|606.46|602.46|605.87|601.87|35
1614043820000|2021-02-23 01:30:20|606.29|602.29|607.06|603.06|607.07|603.07|606.29|602.29|25
1614043830000|2021-02-23 01:30:30|607.07|603.07|607.15|603.15|607.69|603.69|607|603|33
1614043840000|2021-02-23 01:30:40|607.28|603.28|607.48|603.48|607.99|603.99|607.27|603.27|32
1614043850000|2021-02-23 01:30:50|607.47|603.47|606.95|602.95|607.56|603.56|606.9|602.9|32
1614043860000|2021-02-23 01:31:00|606.92|602.92|607|603|607.25|603.25|606.71|602.71|35
1614043870000|2021-02-23 01:31:10|607.01|603.01|605.92|601.92|607.01|603.01|605.85|601.85|30
1614043880000|2021-02-23 01:31:20|606.18|602.18|605.58|601.58|606.19|602.19|605.34|601.34|26
1614043890000|2021-02-23 01:31:30|605.59|601.59|605.65|601.65|606.33|602.33|605.59|601.59|37
1614043900000|2021-02-23 01:31:40|605.66|601.66|605.49|601.49|605.93|601.93|605.4|601.4|28
1614043910000|2021-02-23 01:31:50|605.54|601.54|604.86|600.86|605.56|601.56|604.78|600.78|33
1614043920000|2021-02-23 01:32:00|604.87|600.87|604.8|600.8|604.92|600.92|604.67|600.67|18
1614043930000|2021-02-23 01:32:10|604.81|600.81|604.85|600.85|604.9|600.9|604.23|600.23|35
1614043940000|2021-02-23 01:32:20|604.86|600.86|606.25|602.25|606.26|602.26|604.86|600.86|35
1614043950000|2021-02-23 01:32:30|606.27|602.27|606.89|602.89|606.89|602.89|606.24|602.24|29
1614043960000|2021-02-23 01:32:40|606.8|602.8|606.82|602.82|607.01|603.01|606.8|602.8|31
1614043970000|2021-02-23 01:32:50|606.86|602.86|606.83|602.83|607.15|603.15|606.83|602.83|28
1614043980000|2021-02-23 01:33:00|606.81|602.81|607.23|603.23|607.29|603.29|606.81|602.81|35
1614043990000|2021-02-23 01:33:10|607.31|603.31|607.69|603.69|607.78|603.78|607.17|603.17|22
1614044000000|2021-02-23 01:33:20|607.78|603.78|608.26|604.26|608.27|604.27|607.45|603.45|24
1614044010000|2021-02-23 01:33:30|608.22|604.22|608.33|604.33|608.34|604.34|607.79|603.79|26
1614044020000|2021-02-23 01:33:40|608.34|604.34|607.83|603.83|608.34|604.34|607.81|603.81|25
1614044030000|2021-02-23 01:33:50|607.82|603.82|608.01|604.01|608.1|604.1|607.82|603.82|33
1614044040000|2021-02-23 01:34:00|607.99|603.99|607.98|603.98|608.01|604.01|607.82|603.82|31
1614044050000|2021-02-23 01:34:10|607.99|603.99|608.24|604.24|608.46|604.46|607.95|603.95|30
1614044060000|2021-02-23 01:34:20|608.25|604.25|607.39|603.39|608.26|604.26|607.39|603.39|27
1614044070000|2021-02-23 01:34:30|607.38|603.38|607.47|603.47|607.73|603.73|607.28|603.28|31
1614044080000|2021-02-23 01:34:40|607.44|603.44|607.84|603.84|607.89|603.89|607.26|603.26|35
1614044090000|2021-02-23 01:34:50|607.8|603.8|607.29|603.29|607.8|603.8|607.18|603.18|33
1614044100000|2021-02-23 01:35:00|607.45|603.45|608.06|604.06|608.28|604.28|607.45|603.45|38
1614044110000|2021-02-23 01:35:10|608.08|604.08|609.12|605.12|609.23|605.23|608.08|604.08|34
1614044120000|2021-02-23 01:35:20|609.08|605.08|608.68|604.68|609.21|605.21|608.44|604.44|34
1614044130000|2021-02-23 01:35:30|608.7|604.7|609.41|605.41|609.46|605.46|608.69|604.69|31
1614044140000|2021-02-23 01:35:40|609.35|605.35|609.51|605.51|609.51|605.51|609.06|605.06|34
1614044150000|2021-02-23 01:35:50|609.55|605.55|609.62|605.62|609.63|605.63|609.5|605.5|19
1614044160000|2021-02-23 01:36:00|609.63|605.63|609.53|605.53|609.67|605.67|609.24|605.24|27
1614044170000|2021-02-23 01:36:10|609.52|605.52|609.68|605.68|609.68|605.68|609.28|605.28|28
1614044180000|2021-02-23 01:36:20|609.73|605.73|610.03|606.03|610.1|606.1|609.73|605.73|31
1614044190000|2021-02-23 01:36:30|610.06|606.06|609.94|605.94|610.07|606.07|609.85|605.85|30
1614044200000|2021-02-23 01:36:40|609.83|605.83|610.01|606.01|610.2|606.2|609.83|605.83|34
1614044210000|2021-02-23 01:36:50|610.02|606.02|610.06|606.06|610.19|606.19|609.89|605.89|27
1614044220000|2021-02-23 01:37:00|610.07|606.07|609.72|605.72|610.09|606.09|609.72|605.72|26
1614044230000|2021-02-23 01:37:10|609.69|605.69|609.01|605.01|609.72|605.72|609|605|29
1614044240000|2021-02-23 01:37:20|609.08|605.08|608.96|604.96|609.1|605.1|608.78|604.78|24
1614044250000|2021-02-23 01:37:30|608.9|604.9|608.4|604.4|609.3|605.3|608.4|604.4|33
1614044260000|2021-02-23 01:37:40|608.19|604.19|608.15|604.15|608.28|604.28|607.78|603.78|33
1614044270000|2021-02-23 01:37:50|608.13|604.13|607.75|603.75|608.13|604.13|607.69|603.69|24
1614044280000|2021-02-23 01:38:00|607.49|603.49|606.65|602.65|607.49|603.49|606.65|602.65|33
1614044290000|2021-02-23 01:38:10|606.64|602.64|606.14|602.14|606.64|602.64|605.84|601.84|26
1614044300000|2021-02-23 01:38:20|606.06|602.06|606.84|602.84|607.16|603.16|606.06|602.06|37
1614044310000|2021-02-23 01:38:30|606.83|602.83|606.32|602.32|606.83|602.83|606.29|602.29|33
1614044320000|2021-02-23 01:38:40|606.27|602.27|606.02|602.02|606.34|602.34|606.01|602.01|35
1614044330000|2021-02-23 01:38:50|605.95|601.95|605.42|601.42|605.95|601.95|605.41|601.41|36
1614044340000|2021-02-23 01:39:00|605.43|601.43|606.79|602.79|606.83|602.83|605.43|601.43|35
1614044350000|2021-02-23 01:39:10|606.86|602.86|607.64|603.64|607.64|603.64|606.86|602.86|26
1614044360000|2021-02-23 01:39:20|607.65|603.65|607.9|603.9|607.91|603.91|607.41|603.41|26
1614044370000|2021-02-23 01:39:30|607.85|603.85|607.72|603.72|607.89|603.89|607.63|603.63|31
1614044380000|2021-02-23 01:39:40|607.71|603.71|607.65|603.65|607.83|603.83|607.6|603.6|26
1614044390000|2021-02-23 01:39:50|607.6|603.6|607.89|603.89|608.11|604.11|607.55|603.55|22
1614044400000|2021-02-23 01:40:00|608.03|604.03|608.28|604.28|608.68|604.68|608.03|604.03|35
1614044410000|2021-02-23 01:40:10|608.31|604.31|608.28|604.28|608.33|604.33|608.21|604.21|15
1614044420000|2021-02-23 01:40:20|608.29|604.29|608.15|604.15|608.44|604.44|608.03|604.03|24
1614044430000|2021-02-23 01:40:30|608.14|604.14|608.16|604.16|608.16|604.16|608.02|604.02|24
1614044440000|2021-02-23 01:40:40|608.27|604.27|608.61|604.61|608.61|604.61|608.27|604.27|29
1614044450000|2021-02-23 01:40:50|608.5|604.5|608.79|604.79|608.84|604.84|608.43|604.43|33
1614044460000|2021-02-23 01:41:00|608.77|604.77|608.95|604.95|608.95|604.95|608.77|604.77|26
1614044470000|2021-02-23 01:41:10|608.96|604.96|608.87|604.87|609.27|605.27|608.87|604.87|27
1614044480000|2021-02-23 01:41:20|608.85|604.85|608.15|604.15|608.85|604.85|608.15|604.15|24
1614044490000|2021-02-23 01:41:30|608.13|604.13|607.56|603.56|608.14|604.14|607.54|603.54|32
1614044500000|2021-02-23 01:41:40|607.48|603.48|607.17|603.17|607.48|603.48|607.17|603.17|26
1614044510000|2021-02-23 01:41:50|607.19|603.19|606.44|602.44|607.19|603.19|606.44|602.44|21
1614044520000|2021-02-23 01:42:00|606.46|602.46|606.23|602.23|606.55|602.55|606.23|602.23|32
1614044530000|2021-02-23 01:42:10|606.25|602.25|606.12|602.12|606.39|602.39|606.12|602.12|28
1614044540000|2021-02-23 01:42:20|606.11|602.11|606.16|602.16|606.17|602.17|605.85|601.85|35
1614044550000|2021-02-23 01:42:30|606.17|602.17|606.17|602.17|606.52|602.52|605.98|601.98|33
1614044560000|2021-02-23 01:42:40|606.29|602.29|605.24|601.24|606.29|602.29|605.23|601.23|28
1614044570000|2021-02-23 01:42:50|605.25|601.25|604.71|600.71|605.28|601.28|604.68|600.68|22
1614044580000|2021-02-23 01:43:00|604.63|600.63|604.49|600.49|605.01|601.01|604.49|600.49|34
1614044590000|2021-02-23 01:43:10|604.46|600.46|604.23|600.23|604.51|600.51|604.19|600.19|28
1614044600000|2021-02-23 01:43:20|604.22|600.22|604.8|600.8|604.85|600.85|604.22|600.22|31
1614044610000|2021-02-23 01:43:30|604.81|600.81|605.2|601.2|605.48|601.48|604.53|600.53|32
1614044620000|2021-02-23 01:43:40|605.25|601.25|606.01|602.01|606.28|602.28|605.2|601.2|37
1614044630000|2021-02-23 01:43:50|606.05|602.05|605.76|601.76|606.05|602.05|605.19|601.19|32
1614044640000|2021-02-23 01:44:00|605.72|601.72|605.92|601.92|606.03|602.03|605.56|601.56|35
1614044650000|2021-02-23 01:44:10|605.94|601.94|606.14|602.14|606.15|602.15|605.93|601.93|27
1614044660000|2021-02-23 01:44:20|606.15|602.15|607.37|603.37|607.37|603.37|605.81|601.81|32
1614044670000|2021-02-23 01:44:30|607.39|603.39|607.75|603.75|607.92|603.92|607.39|603.39|32
1614044680000|2021-02-23 01:44:40|607.74|603.74|606.53|602.53|607.75|603.75|606.44|602.44|34
1614044690000|2021-02-23 01:44:50|606.52|602.52|606.43|602.43|606.59|602.59|606.21|602.21|29
1614044700000|2021-02-23 01:45:00|606.44|602.44|606.81|602.81|606.82|602.82|606.38|602.38|33
1614044710000|2021-02-23 01:45:10|606.8|602.8|606.9|602.9|606.93|602.93|606.48|602.48|35
1614044720000|2021-02-23 01:45:20|606.89|602.89|606.99|602.99|607.06|603.06|606.68|602.68|27
1614044730000|2021-02-23 01:45:30|607.04|603.04|606.55|602.55|607.11|603.11|606.5|602.5|33
1614044740000|2021-02-23 01:45:40|606.56|602.56|606.75|602.75|606.78|602.78|606.47|602.47|29
1614044750000|2021-02-23 01:45:50|606.74|602.74|606.87|602.87|606.87|602.87|606.55|602.55|30
1614044760000|2021-02-23 01:46:00|606.9|602.9|607.22|603.22|607.32|603.32|606.9|602.9|30
1614044770000|2021-02-23 01:46:10|607.21|603.21|607.04|603.04|607.33|603.33|607.04|603.04|34
1614044780000|2021-02-23 01:46:20|607.02|603.02|606.62|602.62|607.05|603.05|606.57|602.57|34
1614044790000|2021-02-23 01:46:30|606.67|602.67|606.74|602.74|606.77|602.77|606.6|602.6|31
1614044800000|2021-02-23 01:46:40|606.67|602.67|606.23|602.23|606.67|602.67|606.23|602.23|25
1614044810000|2021-02-23 01:46:50|606.14|602.14|606|602|606.23|602.23|605.96|601.96|32
1614044820000|2021-02-23 01:47:00|606.01|602.01|604.88|600.88|606.11|602.11|604.88|600.88|31
1614044830000|2021-02-23 01:47:10|604.87|600.87|604.51|600.51|604.87|600.87|604.51|600.51|27
1614044840000|2021-02-23 01:47:20|604.54|600.54|603.97|599.97|604.54|600.54|603.97|599.97|28
1614044850000|2021-02-23 01:47:30|603.95|599.95|602.81|598.81|604.16|600.16|602.81|598.81|24
1614044860000|2021-02-23 01:47:40|602.82|598.82|602.72|598.72|602.97|598.97|602.72|598.72|28
1614044870000|2021-02-23 01:47:50|602.73|598.73|602.35|598.35|602.74|598.74|602.29|598.29|22
1614044880000|2021-02-23 01:48:00|602.47|598.47|602.06|598.06|602.49|598.49|602.06|598.06|13
1614044890000|2021-02-23 01:48:10|602.05|598.05|600.77|596.77|602.27|598.27|600.49|596.49|26
1614044900000|2021-02-23 01:48:20|600.83|596.83|602.1|598.1|602.1|598.1|600.83|596.83|37
1614044910000|2021-02-23 01:48:30|602.12|598.12|602.11|598.11|602.26|598.26|601.76|597.76|34
1614044920000|2021-02-23 01:48:40|602.12|598.12|600.93|596.93|602.12|598.12|600.93|596.93|36
1614044930000|2021-02-23 01:48:50|600.92|596.92|600.26|596.26|601.2|597.2|600.26|596.26|34
1614044940000|2021-02-23 01:49:00|600.19|596.19|600.47|596.47|600.59|596.59|600.19|596.19|35
1614044950000|2021-02-23 01:49:10|600.46|596.46|600.05|596.05|600.61|596.61|599.94|595.94|35
1614044960000|2021-02-23 01:49:20|600.04|596.04|600.26|596.26|600.41|596.41|599.92|595.92|35
1614044970000|2021-02-23 01:49:30|600.22|596.22|599.5|595.5|600.22|596.22|599.5|595.5|34
1614044980000|2021-02-23 01:49:40|599.44|595.44|599.98|595.98|600.21|596.21|599.38|595.38|35
1614044990000|2021-02-23 01:49:50|599.81|595.81|599.34|595.34|599.82|595.82|599.34|595.34|38
1614045000000|2021-02-23 01:50:00|599.35|595.35|600.54|596.54|600.54|596.54|599.34|595.34|37
1614045010000|2021-02-23 01:50:10|600.65|596.65|601.14|597.14|601.19|597.19|600.58|596.58|35
1614045020000|2021-02-23 01:50:20|601.15|597.15|601.85|597.85|601.85|597.85|600.98|596.98|33
1614045030000|2021-02-23 01:50:30|601.87|597.87|603.18|599.18|603.18|599.18|601.77|597.77|32
1614045040000|2021-02-23 01:50:40|603.17|599.17|601.44|597.44|603.17|599.17|601.42|597.42|36
1614045050000|2021-02-23 01:50:50|601.43|597.43|602.08|598.08|602.08|598.08|601.25|597.25|35
1614045060000|2021-02-23 01:51:00|602.09|598.09|602.66|598.66|602.94|598.94|601.92|597.92|37
1614045070000|2021-02-23 01:51:10|602.64|598.64|603.44|599.44|603.56|599.56|602.64|598.64|35
1614045080000|2021-02-23 01:51:20|603.41|599.41|603.48|599.48|603.72|599.72|603.16|599.16|30
1614045090000|2021-02-23 01:51:30|603.47|599.47|602.8|598.8|603.47|599.47|602.71|598.71|31
1614045100000|2021-02-23 01:51:40|602.71|598.71|602.39|598.39|602.96|598.96|602.39|598.39|30
1614045110000|2021-02-23 01:51:50|602.4|598.4|602.49|598.49|602.71|598.71|602.36|598.36|34
1614045120000|2021-02-23 01:52:00|602.52|598.52|602.68|598.68|602.68|598.68|602.43|598.43|31
1614045130000|2021-02-23 01:52:10|602.69|598.69|603.11|599.11|603.52|599.52|602.69|598.69|31
1614045140000|2021-02-23 01:52:20|602.95|598.95|602.44|598.44|603.38|599.38|602.32|598.32|35
1614045150000|2021-02-23 01:52:30|602.43|598.43|601.55|597.55|602.43|598.43|601.55|597.55|31
1614045160000|2021-02-23 01:52:40|601.5|597.5|601.16|597.16|601.59|597.59|600.91|596.91|39
1614045170000|2021-02-23 01:52:50|601.1|597.1|600.23|596.23|601.1|597.1|600.22|596.22|31
1614045180000|2021-02-23 01:53:00|600.24|596.24|599.79|595.79|600.57|596.57|599.78|595.78|29
1614045190000|2021-02-23 01:53:10|599.86|595.86|599.96|595.96|600.17|596.17|599.75|595.75|33
1614045200000|2021-02-23 01:53:20|599.97|595.97|599.48|595.48|600.28|596.28|599.48|595.48|33
1614045210000|2021-02-23 01:53:30|599.47|595.47|599.12|595.12|599.47|595.47|599|595|29
1614045220000|2021-02-23 01:53:40|599.21|595.21|599.02|595.02|599.57|595.57|598.95|594.95|32
1614045230000|2021-02-23 01:53:50|599.09|595.09|598.6|594.6|599.19|595.19|598.6|594.6|33
1614045240000|2021-02-23 01:54:00|598.59|594.59|599.17|595.17|599.17|595.17|598.24|594.24|34
1614045250000|2021-02-23 01:54:10|599.22|595.22|599.78|595.78|600|596|599.12|595.12|34
1614045260000|2021-02-23 01:54:20|599.79|595.79|599.4|595.4|600.14|596.14|599.32|595.32|28
1614045270000|2021-02-23 01:54:30|599.45|595.45|600.66|596.66|600.66|596.66|599.4|595.4|33
1614045280000|2021-02-23 01:54:40|600.65|596.65|599.98|595.98|600.69|596.69|599.94|595.94|30
1614045290000|2021-02-23 01:54:50|599.99|595.99|599.9|595.9|599.99|595.99|599.59|595.59|34
1614045300000|2021-02-23 01:55:00|599.96|595.96|600.48|596.48|600.5|596.5|599.92|595.92|35
1614045310000|2021-02-23 01:55:10|600.44|596.44|599.56|595.56|600.44|596.44|599.39|595.39|37
1614045320000|2021-02-23 01:55:20|599.58|595.58|598.39|594.39|599.58|595.58|598.39|594.39|36
1614045330000|2021-02-23 01:55:30|598.42|594.42|598.57|594.57|598.68|594.68|598.26|594.26|32
1614045340000|2021-02-23 01:55:40|598.68|594.68|597.97|593.97|598.68|594.68|597.97|593.97|34
1614045350000|2021-02-23 01:55:50|597.95|593.95|598.31|594.31|598.39|594.39|597.93|593.93|34
1614045360000|2021-02-23 01:56:00|598.25|594.25|598.35|594.35|598.49|594.49|598.08|594.08|31
1614045370000|2021-02-23 01:56:10|598.37|594.37|598.44|594.44|598.5|594.5|597.91|593.91|33
1614045380000|2021-02-23 01:56:20|598.45|594.45|598.57|594.57|598.72|594.72|598.15|594.15|31
1614045390000|2021-02-23 01:56:30|598.6|594.6|598.78|594.78|598.78|594.78|598.35|594.35|32
1614045400000|2021-02-23 01:56:40|598.76|594.76|599.91|595.91|599.94|595.94|598.76|594.76|31
1614045410000|2021-02-23 01:56:50|599.9|595.9|600.32|596.32|600.32|596.32|599.38|595.38|33
1614045420000|2021-02-23 01:57:00|600.37|596.37|599.44|595.44|600.39|596.39|599.28|595.28|35
1614045430000|2021-02-23 01:57:10|599.43|595.43|598.97|594.97|599.43|595.43|598.97|594.97|37
1614045440000|2021-02-23 01:57:20|598.94|594.94|598.54|594.54|598.94|594.94|598.5|594.5|35
1614045450000|2021-02-23 01:57:30|598.59|594.59|598.57|594.57|598.67|594.67|597.94|593.94|29
1614045460000|2021-02-23 01:57:40|598.55|594.55|597.87|593.87|598.55|594.55|597.83|593.83|34
1614045470000|2021-02-23 01:57:50|597.8|593.8|597.41|593.41|597.88|593.88|597.4|593.4|27
1614045480000|2021-02-23 01:58:00|597.33|593.33|597.74|593.74|597.74|593.74|596.86|592.86|33
1614045490000|2021-02-23 01:58:10|597.21|593.21|597.13|593.13|597.77|593.77|597.13|593.13|38
1614045500000|2021-02-23 01:58:20|597.22|593.22|596.56|592.56|597.22|593.22|596.54|592.54|33
1614045510000|2021-02-23 01:58:30|596.53|592.53|596.07|592.07|596.6|592.6|596.04|592.04|35
1614045520000|2021-02-23 01:58:40|596.08|592.08|595.4|591.4|596.08|592.08|595.4|591.4|39
1614045530000|2021-02-23 01:58:50|595.38|591.38|595.84|591.84|595.88|591.88|595.24|591.24|38
1614045540000|2021-02-23 01:59:00|596.11|592.11|596.65|592.65|596.65|592.65|596.06|592.06|35
1614045550000|2021-02-23 01:59:10|596.73|592.73|596.93|592.93|597.07|593.07|596.71|592.71|32
1614045560000|2021-02-23 01:59:20|596.95|592.95|597.39|593.39|597.39|593.39|596.9|592.9|29
1614045570000|2021-02-23 01:59:30|597.4|593.4|598.52|594.52|598.52|594.52|597.4|593.4|19
1614045580000|2021-02-23 01:59:40|598.53|594.53|599.33|595.33|599.33|595.33|598.4|594.4|27
1614045590000|2021-02-23 01:59:50|599.3|595.3|599.47|595.47|599.47|595.47|599.21|595.21|28
1614045600000|2021-02-23 02:00:00|599.44|595.44|600.09|596.09|600.1|596.1|599.44|595.44|21
1614045610000|2021-02-23 02:00:10|600.08|596.08|600.94|596.94|600.95|596.95|600.04|596.04|26
1614045620000|2021-02-23 02:00:20|600.96|596.96|601.68|597.68|601.68|597.68|600.96|596.96|20
1614045630000|2021-02-23 02:00:30|601.66|597.66|602.25|598.25|602.9|598.9|601.66|597.66|28
1614045640000|2021-02-23 02:00:40|602.18|598.18|601.92|597.92|602.27|598.27|601.78|597.78|30
1614045650000|2021-02-23 02:00:50|602.05|598.05|601.85|597.85|602.13|598.13|601.85|597.85|31
1614045660000|2021-02-23 02:01:00|601.81|597.81|602.33|598.33|602.33|598.33|601.65|597.65|32
1614045670000|2021-02-23 02:01:10|602.45|598.45|603|599|603.01|599.01|602.45|598.45|32
1614045680000|2021-02-23 02:01:20|602.99|598.99|603.46|599.46|603.46|599.46|602.99|598.99|24
1614045690000|2021-02-23 02:01:30|603.49|599.49|603.36|599.36|603.55|599.55|603.36|599.36|25
1614045700000|2021-02-23 02:01:40|603.43|599.43|603.28|599.28|603.45|599.45|603.14|599.14|33
1614045710000|2021-02-23 02:01:50|603.39|599.39|603.7|599.7|603.95|599.95|603.39|599.39|32
1614045720000|2021-02-23 02:02:00|603.71|599.71|603.52|599.52|603.86|599.86|603.52|599.52|28
1614045730000|2021-02-23 02:02:10|603.5|599.5|602.84|598.84|603.5|599.5|602.73|598.73|29
1614045740000|2021-02-23 02:02:20|602.75|598.75|601.51|597.51|602.86|598.86|601.49|597.49|30
1614045750000|2021-02-23 02:02:30|601.58|597.58|600.61|596.61|601.63|597.63|600.42|596.42|29
1614045760000|2021-02-23 02:02:40|600.48|596.48|600.6|596.6|600.74|596.74|600.45|596.45|35
1614045770000|2021-02-23 02:02:50|600.65|596.65|600.35|596.35|600.76|596.76|600.34|596.34|36
1614045780000|2021-02-23 02:03:00|600.37|596.37|599.03|595.03|600.64|596.64|599.03|595.03|33
1614045790000|2021-02-23 02:03:10|599.15|595.15|599.37|595.37|599.81|595.81|598.88|594.88|32
1614045800000|2021-02-23 02:03:20|599.41|595.41|598.56|594.56|599.75|595.75|598.49|594.49|36
1614045810000|2021-02-23 02:03:30|598.64|594.64|598.18|594.18|598.64|594.64|598.11|594.11|27
1614045820000|2021-02-23 02:03:40|598.23|594.23|598.36|594.36|598.45|594.45|597.87|593.87|33
1614045830000|2021-02-23 02:03:50|598.32|594.32|597.63|593.63|598.49|594.49|597.62|593.62|29
1614045840000|2021-02-23 02:04:00|597.61|593.61|598.49|594.49|598.49|594.49|597.6|593.6|32
1614045850000|2021-02-23 02:04:10|598.47|594.47|599.34|595.34|599.34|595.34|598.47|594.47|33
1614045860000|2021-02-23 02:04:20|599.35|595.35|599.2|595.2|599.5|595.5|599.09|595.09|36
1614045870000|2021-02-23 02:04:30|599.21|595.21|598.45|594.45|599.21|595.21|598.45|594.45|37
1614045880000|2021-02-23 02:04:40|598.41|594.41|598.75|594.75|598.81|594.81|598.38|594.38|33
1614045890000|2021-02-23 02:04:50|598.76|594.76|599.78|595.78|599.78|595.78|598.76|594.76|35
1614045900000|2021-02-23 02:05:00|599.77|595.77|600.03|596.03|600.06|596.06|599.58|595.58|27
1614045910000|2021-02-23 02:05:10|600.04|596.04|601.56|597.56|601.56|597.56|600.04|596.04|31
1614045920000|2021-02-23 02:05:20|601.57|597.57|601.88|597.88|602.28|598.28|601.57|597.57|28
1614045930000|2021-02-23 02:05:30|601.86|597.86|600.48|596.48|601.86|597.86|600.22|596.22|35
1614045940000|2021-02-23 02:05:40|600.46|596.46|600.78|596.78|600.8|596.8|599.96|595.96|35
1614045950000|2021-02-23 02:05:50|600.75|596.75|601|597|601.49|597.49|600.75|596.75|33
1614045960000|2021-02-23 02:06:00|601.01|597.01|601.31|597.31|601.31|597.31|600.97|596.97|34
1614045970000|2021-02-23 02:06:10|601.32|597.32|601.92|597.92|601.92|597.92|601.3|597.3|32
1614045980000|2021-02-23 02:06:20|601.93|597.93|602.01|598.01|602.2|598.2|601.93|597.93|32
1614045990000|2021-02-23 02:06:30|602|598|601.49|597.49|602.12|598.12|601.42|597.42|35
1614046000000|2021-02-23 02:06:40|601.48|597.48|600.64|596.64|601.6|597.6|600.6|596.6|37
1614046010000|2021-02-23 02:06:50|600.63|596.63|600.44|596.44|600.63|596.63|600.38|596.38|29
1614046020000|2021-02-23 02:07:00|600.36|596.36|600.25|596.25|600.55|596.55|599.97|595.97|39
1614046030000|2021-02-23 02:07:10|600.09|596.09|599.44|595.44|600.09|596.09|599.4|595.4|38
1614046040000|2021-02-23 02:07:20|599.46|595.46|598.95|594.95|599.5|595.5|598.86|594.86|37
1614046050000|2021-02-23 02:07:30|598.9|594.9|599.47|595.47|599.6|595.6|598.77|594.77|34
1614046060000|2021-02-23 02:07:40|599.43|595.43|600.51|596.51|600.51|596.51|599.38|595.38|39
1614046070000|2021-02-23 02:07:50|600.47|596.47|600.29|596.29|600.75|596.75|600.08|596.08|34
1614046080000|2021-02-23 02:08:00|600.3|596.3|599.52|595.52|600.33|596.33|599.42|595.42|37
1614046090000|2021-02-23 02:08:10|599.49|595.49|599.07|595.07|599.56|595.56|599|595|32
1614046100000|2021-02-23 02:08:20|599.04|595.04|597.89|593.89|599.07|595.07|597.75|593.75|30
1614046110000|2021-02-23 02:08:30|597.87|593.87|598.9|594.9|598.9|594.9|597.87|593.87|30
1614046120000|2021-02-23 02:08:40|598.93|594.93|600.04|596.04|600.04|596.04|598.93|594.93|29
1614046130000|2021-02-23 02:08:50|600.07|596.07|600.71|596.71|600.74|596.74|600.07|596.07|36
1614046140000|2021-02-23 02:09:00|600.7|596.7|601.11|597.11|601.12|597.12|600.44|596.44|38
1614046150000|2021-02-23 02:09:10|601|597|601.19|597.19|601.4|597.4|601|597|29
1614046160000|2021-02-23 02:09:20|601.18|597.18|601.79|597.79|602.31|598.31|601.07|597.07|34
1614046170000|2021-02-23 02:09:30|601.76|597.76|602.01|598.01|602.19|598.19|601.76|597.76|31
1614046180000|2021-02-23 02:09:40|601.97|597.97|602.12|598.12|602.34|598.34|601.97|597.97|28
1614046190000|2021-02-23 02:09:50|602.2|598.2|601.81|597.81|602.2|598.2|601.79|597.79|31
1614046200000|2021-02-23 02:10:00|601.82|597.82|601.54|597.54|601.82|597.82|601.01|597.01|36
1614046210000|2021-02-23 02:10:10|601.58|597.58|602.26|598.26|602.26|598.26|601.58|597.58|34
1614046220000|2021-02-23 02:10:20|602.29|598.29|602.29|598.29|602.45|598.45|602.26|598.26|31
1614046230000|2021-02-23 02:10:30|602.33|598.33|601.81|597.81|602.4|598.4|601.81|597.81|35
1614046240000|2021-02-23 02:10:40|601.73|597.73|600.89|596.89|601.84|597.84|600.89|596.89|36
1614046250000|2021-02-23 02:10:50|600.87|596.87|600.98|596.98|601.07|597.07|600.69|596.69|37
1614046260000|2021-02-23 02:11:00|601.01|597.01|600.18|596.18|601.01|597.01|600.11|596.11|31
1614046270000|2021-02-23 02:11:10|600.3|596.3|600.1|596.1|600.96|596.96|600.1|596.1|38
1614046280000|2021-02-23 02:11:20|600.25|596.25|599.39|595.39|600.3|596.3|599.23|595.23|34
1614046290000|2021-02-23 02:11:30|599.43|595.43|599.6|595.6|599.6|595.6|599.22|595.22|34
1614046300000|2021-02-23 02:11:40|599.61|595.61|600.1|596.1|600.17|596.17|599.61|595.61|37
1614046310000|2021-02-23 02:11:50|600.02|596.02|601.41|597.41|601.42|597.42|600.02|596.02|34
1614046320000|2021-02-23 02:12:00|601.43|597.43|601.7|597.7|601.71|597.71|601.32|597.32|31
1614046330000|2021-02-23 02:12:10|601.71|597.71|602.61|598.61|602.8|598.8|601.71|597.71|38
1614046340000|2021-02-23 02:12:20|602.63|598.63|603.53|599.53|603.53|599.53|602.63|598.63|30
1614046350000|2021-02-23 02:12:30|603.55|599.55|603.86|599.86|604.04|600.04|603.53|599.53|29
1614046360000|2021-02-23 02:12:40|603.83|599.83|603.1|599.1|603.84|599.84|603.1|599.1|35
1614046370000|2021-02-23 02:12:50|603.14|599.14|603.39|599.39|603.62|599.62|603.06|599.06|39
1614046380000|2021-02-23 02:13:00|603.48|599.48|602.2|598.2|603.48|599.48|602.2|598.2|37
1614046390000|2021-02-23 02:13:10|602.21|598.21|601.93|597.93|602.21|598.21|601.83|597.83|34
1614046400000|2021-02-23 02:13:20|601.92|597.92|601.28|597.28|601.96|597.96|601.18|597.18|34
1614046410000|2021-02-23 02:13:30|601.19|597.19|601.55|597.55|601.55|597.55|600.8|596.8|35
1614046420000|2021-02-23 02:13:40|601.16|597.16|601.74|597.74|601.74|597.74|601.01|597.01|35
1614046430000|2021-02-23 02:13:50|601.7|597.7|601.84|597.84|601.84|597.84|601.47|597.47|36
1614046440000|2021-02-23 02:14:00|601.86|597.86|601.58|597.58|601.95|597.95|601.58|597.58|35
1614046450000|2021-02-23 02:14:10|601.6|597.6|600.54|596.54|601.64|597.64|600.49|596.49|33
1614046460000|2021-02-23 02:14:20|600.55|596.55|601.6|597.6|601.65|597.65|600.27|596.27|35
1614046470000|2021-02-23 02:14:30|601.67|597.67|602.85|598.85|602.99|598.99|601.47|597.47|38
1614046480000|2021-02-23 02:14:40|602.81|598.81|602.98|598.98|603.01|599.01|602.72|598.72|33
1614046490000|2021-02-23 02:14:50|603|599|602.98|598.98|603.22|599.22|602.79|598.79|33
1614046500000|2021-02-23 02:15:00|602.88|598.88|604.19|600.19|604.19|600.19|602.85|598.85|36
1614046510000|2021-02-23 02:15:10|604.12|600.12|604.32|600.32|604.32|600.32|604.1|600.1|32
1614046520000|2021-02-23 02:15:20|604.33|600.33|603.61|599.61|604.51|600.51|603.47|599.47|35
1614046530000|2021-02-23 02:15:30|603.6|599.6|603.53|599.53|603.63|599.63|602.96|598.96|36
1614046540000|2021-02-23 02:15:40|603.59|599.59|604.27|600.27|604.36|600.36|603.59|599.59|37
1614046550000|2021-02-23 02:15:50|604.29|600.29|604.55|600.55|604.55|600.55|604.15|600.15|36
1614046560000|2021-02-23 02:16:00|604.63|600.63|604.81|600.81|604.83|600.83|604.24|600.24|35
1614046570000|2021-02-23 02:16:10|604.82|600.82|604.87|600.87|605.01|601.01|604.68|600.68|28
1614046580000|2021-02-23 02:16:20|604.8|600.8|604.35|600.35|604.83|600.83|603.9|599.9|39
1614046590000|2021-02-23 02:16:30|604.3|600.3|603.6|599.6|604.31|600.31|603.57|599.57|35
1614046600000|2021-02-23 02:16:40|603.54|599.54|603.37|599.37|603.57|599.57|602.96|598.96|33
1614046610000|2021-02-23 02:16:50|603.48|599.48|604.12|600.12|604.17|600.17|603.48|599.48|29
1614046620000|2021-02-23 02:17:00|604.09|600.09|604.3|600.3|604.46|600.46|603.81|599.81|36
1614046630000|2021-02-23 02:17:10|604.26|600.26|603.95|599.95|604.43|600.43|603.87|599.87|30
1614046640000|2021-02-23 02:17:20|603.94|599.94|603.38|599.38|603.94|599.94|603.15|599.15|36
1614046650000|2021-02-23 02:17:30|603.52|599.52|603.39|599.39|603.55|599.55|603.19|599.19|38
1614046660000|2021-02-23 02:17:40|603.43|599.43|603.77|599.77|603.95|599.95|603.31|599.31|36
1614046670000|2021-02-23 02:17:50|603.73|599.73|603.77|599.77|603.8|599.8|603.59|599.59|32
1614046680000|2021-02-23 02:18:00|603.73|599.73|603.45|599.45|603.73|599.73|603.12|599.12|37
1614046690000|2021-02-23 02:18:10|603.48|599.48|602.99|598.99|603.56|599.56|602.96|598.96|36
1614046700000|2021-02-23 02:18:20|603.05|599.05|602.03|598.03|603.29|599.29|602.03|598.03|34
1614046710000|2021-02-23 02:18:30|601.99|597.99|602.67|598.67|602.67|598.67|601.95|597.95|33
1614046720000|2021-02-23 02:18:40|602.71|598.71|603.07|599.07|603.11|599.11|602.66|598.66|32
1614046730000|2021-02-23 02:18:50|602.98|598.98|602.37|598.37|603.02|599.02|602.3|598.3|31
1614046740000|2021-02-23 02:19:00|602.36|598.36|602.14|598.14|602.36|598.36|601.93|597.93|30
1614046750000|2021-02-23 02:19:10|602.25|598.25|602.61|598.61|602.61|598.61|601.95|597.95|30
1614046760000|2021-02-23 02:19:20|602.62|598.62|603.3|599.3|603.46|599.46|602.62|598.62|31
1614046770000|2021-02-23 02:19:30|603.33|599.33|602.86|598.86|603.37|599.37|602.8|598.8|33
1614046780000|2021-02-23 02:19:40|602.71|598.71|602.7|598.7|602.92|598.92|602.45|598.45|36
1614046790000|2021-02-23 02:19:50|602.67|598.67|603.42|599.42|603.42|599.42|602.67|598.67|27
1614046800000|2021-02-23 02:20:00|603.43|599.43|604.27|600.27|604.38|600.38|603.4|599.4|25
1614046810000|2021-02-23 02:20:10|604.23|600.23|603.41|599.41|604.23|600.23|603.41|599.41|31
1614046820000|2021-02-23 02:20:20|603.37|599.37|602.77|598.77|603.44|599.44|602.77|598.77|33
1614046830000|2021-02-23 02:20:30|602.74|598.74|602.34|598.34|602.74|598.74|602.1|598.1|37
1614046840000|2021-02-23 02:20:40|602.32|598.32|601.26|597.26|602.32|598.32|601.15|597.15|36
1614046850000|2021-02-23 02:20:50|601.28|597.28|601.26|597.26|601.29|597.29|600.98|596.98|28
1614046860000|2021-02-23 02:21:00|601.25|597.25|601.79|597.79|601.96|597.96|601.22|597.22|35
1614046870000|2021-02-23 02:21:10|601.75|597.75|601.27|597.27|601.75|597.75|601.17|597.17|33
1614046880000|2021-02-23 02:21:20|601.26|597.26|600.47|596.47|601.26|597.26|600.47|596.47|26
1614046890000|2021-02-23 02:21:30|600.38|596.38|599.83|595.83|601.21|597.21|599.83|595.83|29
1614046900000|2021-02-23 02:21:40|599.72|595.72|599.61|595.61|599.72|595.72|599.49|595.49|29
1614046910000|2021-02-23 02:21:50|599.65|595.65|599.41|595.41|599.65|595.65|599.38|595.38|27
1614046920000|2021-02-23 02:22:00|599.42|595.42|599.21|595.21|599.5|595.5|599.21|595.21|28
1614046930000|2021-02-23 02:22:10|599|595|599.53|595.53|599.59|595.59|598.86|594.86|36
1614046940000|2021-02-23 02:22:20|599.5|595.5|599.28|595.28|599.59|595.59|599.09|595.09|30
1614046950000|2021-02-23 02:22:30|599.27|595.27|599.62|595.62|599.71|595.71|599.08|595.08|33
1614046960000|2021-02-23 02:22:40|599.57|595.57|600.27|596.27|600.31|596.31|599.48|595.48|31
1614046970000|2021-02-23 02:22:50|600.3|596.3|601.07|597.07|601.07|597.07|600.29|596.29|32
1614046980000|2021-02-23 02:23:00|601.08|597.08|601.45|597.45|601.87|597.87|601.08|597.08|36
1614046990000|2021-02-23 02:23:10|601.99|597.99|601.94|597.94|602.59|598.59|601.94|597.94|32
1614047000000|2021-02-23 02:23:20|601.91|597.91|601.4|597.4|601.91|597.91|601.32|597.32|29
1614047010000|2021-02-23 02:23:30|601.3|597.3|600.73|596.73|601.3|597.3|600.72|596.72|34
1614047020000|2021-02-23 02:23:40|600.7|596.7|601.24|597.24|601.3|597.3|600.64|596.64|36
1614047030000|2021-02-23 02:23:50|601.31|597.31|600.91|596.91|601.34|597.34|600.91|596.91|33
1614047040000|2021-02-23 02:24:00|600.87|596.87|599.95|595.95|600.96|596.96|599.95|595.95|32
1614047050000|2021-02-23 02:24:10|599.98|595.98|599.59|595.59|600.02|596.02|599.52|595.52|34
1614047060000|2021-02-23 02:24:20|599.61|595.61|599.14|595.14|599.64|595.64|599.1|595.1|33
1614047070000|2021-02-23 02:24:30|599.13|595.13|599.24|595.24|599.24|595.24|599.07|595.07|28
1614047080000|2021-02-23 02:24:40|599.27|595.27|598.87|594.87|599.58|595.58|598.87|594.87|33
1614047090000|2021-02-23 02:24:50|598.8|594.8|598.65|594.65|598.8|594.8|597.92|593.92|35
1614047100000|2021-02-23 02:25:00|598.6|594.6|598.72|594.72|599.48|595.48|598.6|594.6|34
1614047110000|2021-02-23 02:25:10|598.7|594.7|597.67|593.67|598.72|594.72|597.65|593.65|34
1614047120000|2021-02-23 02:25:20|597.62|593.62|596.89|592.89|597.62|593.62|596.89|592.89|25
1614047130000|2021-02-23 02:25:30|596.88|592.88|597.46|593.46|597.65|593.65|596.88|592.88|34
1614047140000|2021-02-23 02:25:40|597.47|593.47|597.16|593.16|597.69|593.69|597.16|593.16|32
1614047150000|2021-02-23 02:25:50|597.17|593.17|597.13|593.13|597.17|593.17|596.97|592.97|31
1614047160000|2021-02-23 02:26:00|597.19|593.19|596.79|592.79|597.21|593.21|596.79|592.79|33
1614047170000|2021-02-23 02:26:10|596.78|592.78|597|593|597|593|596.22|592.22|25
1614047180000|2021-02-23 02:26:20|596.99|592.99|597.6|593.6|597.69|593.69|596.99|592.99|32
1614047190000|2021-02-23 02:26:30|597.58|593.58|597.74|593.74|597.98|593.98|597.53|593.53|36
1614047200000|2021-02-23 02:26:40|597.79|593.79|596.77|592.77|597.95|593.95|596.77|592.77|34
1614047210000|2021-02-23 02:26:50|596.76|592.76|596.76|592.76|596.92|592.92|596.73|592.73|31
1614047220000|2021-02-23 02:27:00|596.8|592.8|596.71|592.71|596.92|592.92|596.5|592.5|27
1614047230000|2021-02-23 02:27:10|596.67|592.67|596.24|592.24|596.67|592.67|596.24|592.24|34
1614047240000|2021-02-23 02:27:20|596.25|592.25|596.3|592.3|596.53|592.53|596.17|592.17|34
1614047250000|2021-02-23 02:27:30|596.21|592.21|596.04|592.04|596.41|592.41|596.04|592.04|36
1614047260000|2021-02-23 02:27:40|596.03|592.03|595.99|591.99|596.41|592.41|595.88|591.88|34
1614047270000|2021-02-23 02:27:50|595.89|591.89|595.77|591.77|596.07|592.07|595.72|591.72|33
1614047280000|2021-02-23 02:28:00|595.76|591.76|595.55|591.55|595.9|591.9|595.43|591.43|31
1614047290000|2021-02-23 02:28:10|595.72|591.72|595.45|591.45|595.73|591.73|595.41|591.41|33
1614047300000|2021-02-23 02:28:20|595.37|591.37|595.71|591.71|595.71|591.71|595.27|591.27|30
1614047310000|2021-02-23 02:28:30|595.68|591.68|596.38|592.38|596.41|592.41|595.68|591.68|33
1614047320000|2021-02-23 02:28:40|596.39|592.39|596.8|592.8|596.89|592.89|596.39|592.39|24
1614047330000|2021-02-23 02:28:50|596.82|592.82|597.13|593.13|597.16|593.16|596.39|592.39|33
1614047340000|2021-02-23 02:29:00|597.16|593.16|596.95|592.95|597.29|593.29|596.78|592.78|32
1614047350000|2021-02-23 02:29:10|596.91|592.91|596.99|592.99|597.24|593.24|596.9|592.9|29
1614047360000|2021-02-23 02:29:20|596.94|592.94|596.31|592.31|596.95|592.95|596.22|592.22|36
1614047370000|2021-02-23 02:29:30|596.3|592.3|595.9|591.9|596.47|592.47|595.74|591.74|33
1614047380000|2021-02-23 02:29:40|595.89|591.89|595.8|591.8|595.93|591.93|595.58|591.58|33
1614047390000|2021-02-23 02:29:50|595.77|591.77|595.56|591.56|595.79|591.79|595.55|591.55|24
1614047400000|2021-02-23 02:30:00|595.57|591.57|596.68|592.68|596.68|592.68|595.55|591.55|34
1614047410000|2021-02-23 02:30:10|596.71|592.71|597.64|593.64|597.66|593.66|596.17|592.17|37
1614047420000|2021-02-23 02:30:20|597.75|593.75|598.74|594.74|598.74|594.74|597.74|593.74|28
1614047430000|2021-02-23 02:30:30|598.7|594.7|599.54|595.54|599.72|595.72|598.7|594.7|33
1614047440000|2021-02-23 02:30:40|599.43|595.43|599.01|595.01|599.53|595.53|598.98|594.98|34
1614047450000|2021-02-23 02:30:50|599.15|595.15|598.89|594.89|599.2|595.2|598.82|594.82|32
1614047460000|2021-02-23 02:31:00|598.88|594.88|599.28|595.28|599.34|595.34|598.67|594.67|26
1614047470000|2021-02-23 02:31:10|599.26|595.26|599.98|595.98|600.03|596.03|599.26|595.26|32
1614047480000|2021-02-23 02:31:20|599.99|595.99|600.52|596.52|600.61|596.61|599.99|595.99|29
1614047490000|2021-02-23 02:31:30|600.51|596.51|600.29|596.29|600.51|596.51|599.81|595.81|35
1614047500000|2021-02-23 02:31:40|600.19|596.19|599.49|595.49|600.31|596.31|599.48|595.48|31
1614047510000|2021-02-23 02:31:50|599.45|595.45|599.71|595.71|599.72|595.72|599.43|595.43|24
1614047520000|2021-02-23 02:32:00|599.68|595.68|600.08|596.08|600.13|596.13|599.68|595.68|29
1614047530000|2021-02-23 02:32:10|600.02|596.02|600.15|596.15|600.27|596.27|600.02|596.02|33
1614047540000|2021-02-23 02:32:20|600.13|596.13|599.55|595.55|600.18|596.18|599.49|595.49|33
1614047550000|2021-02-23 02:32:30|599.59|595.59|599.81|595.81|600|596|599.59|595.59|33
1614047560000|2021-02-23 02:32:40|599.83|595.83|599.39|595.39|599.83|595.83|599.39|595.39|26
1614047570000|2021-02-23 02:32:50|599.31|595.31|599.12|595.12|599.31|595.31|599.12|595.12|24
1614047580000|2021-02-23 02:33:00|599.13|595.13|598.96|594.96|599.29|595.29|598.96|594.96|34
1614047590000|2021-02-23 02:33:10|598.95|594.95|598.43|594.43|598.95|594.95|598.29|594.29|31
1614047600000|2021-02-23 02:33:20|598.42|594.42|598.9|594.9|598.91|594.91|598.06|594.06|36
1614047610000|2021-02-23 02:33:30|598.29|594.29|597.42|593.42|598.38|594.38|597.42|593.42|32
1614047620000|2021-02-23 02:33:40|597.5|593.5|597.4|593.4|597.5|593.5|597.27|593.27|31
1614047630000|2021-02-23 02:33:50|597.37|593.37|596.45|592.45|597.4|593.4|596.45|592.45|38
1614047640000|2021-02-23 02:34:00|596.46|592.46|597.05|593.05|597.05|593.05|596.2|592.2|33
1614047650000|2021-02-23 02:34:10|596.86|592.86|596.11|592.11|596.86|592.86|596.11|592.11|35
1614047660000|2021-02-23 02:34:20|596.14|592.14|597.02|593.02|597.09|593.09|595.98|591.98|37
1614047670000|2021-02-23 02:34:30|596.92|592.92|597.43|593.43|597.43|593.43|596.69|592.69|36
1614047680000|2021-02-23 02:34:40|597.61|593.61|597.21|593.21|597.71|593.71|597.12|593.12|30
1614047690000|2021-02-23 02:34:50|597.2|593.2|597.24|593.24|597.25|593.25|597.03|593.03|32
1614047700000|2021-02-23 02:35:00|597.25|593.25|597.56|593.56|597.61|593.61|597.23|593.23|31
1614047710000|2021-02-23 02:35:10|597.52|593.52|598.41|594.41|598.41|594.41|597.45|593.45|37
1614047720000|2021-02-23 02:35:20|598.48|594.48|598.99|594.99|599.01|595.01|598.48|594.48|28
1614047730000|2021-02-23 02:35:30|598.96|594.96|598.78|594.78|599.26|595.26|598.78|594.78|32
1614047740000|2021-02-23 02:35:40|598.73|594.73|599.66|595.66|599.7|595.7|598.62|594.62|36
1614047750000|2021-02-23 02:35:50|599.51|595.51|598.99|594.99|599.51|595.51|598.63|594.63|36
1614047760000|2021-02-23 02:36:00|598.98|594.98|598.83|594.83|599.67|595.67|598.83|594.83|35
1614047770000|2021-02-23 02:36:10|598.87|594.87|599.04|595.04|599.54|595.54|598.87|594.87|35
1614047780000|2021-02-23 02:36:20|599|595|598.57|594.57|599.25|595.25|598.57|594.57|36
1614047790000|2021-02-23 02:36:30|598.47|594.47|597.32|593.32|598.47|594.47|597.32|593.32|25
1614047800000|2021-02-23 02:36:40|597.34|593.34|596.97|592.97|597.52|593.52|596.97|592.97|33
1614047810000|2021-02-23 02:36:50|597.08|593.08|596.8|592.8|597.13|593.13|596.76|592.76|33
1614047820000|2021-02-23 02:37:00|596.84|592.84|596.19|592.19|596.84|592.84|596.15|592.15|26
1614047830000|2021-02-23 02:37:10|596.16|592.16|595.77|591.77|596.23|592.23|595.77|591.77|31
1614047840000|2021-02-23 02:37:20|595.93|591.93|594.42|590.42|595.93|591.93|594.42|590.42|31
1614047850000|2021-02-23 02:37:30|594.43|590.43|595.01|591.01|595.27|591.27|594.39|590.39|37
1614047860000|2021-02-23 02:37:40|594.84|590.84|594.34|590.34|594.85|590.85|594.34|590.34|33
1614047870000|2021-02-23 02:37:50|594.21|590.21|594.29|590.29|594.62|590.62|593.9|589.9|35
1614047880000|2021-02-23 02:38:00|594.49|590.49|593.65|589.65|594.57|590.57|593.65|589.65|33
1614047890000|2021-02-23 02:38:10|593.72|589.72|592.91|588.91|593.79|589.79|592.8|588.8|24
1614047900000|2021-02-23 02:38:20|592.99|588.99|593.97|589.97|593.98|589.98|592.99|588.99|35
1614047910000|2021-02-23 02:38:30|593.98|589.98|593.37|589.37|594.28|590.28|593.37|589.37|34
1614047920000|2021-02-23 02:38:40|593.43|589.43|592.95|588.95|593.48|589.48|592.87|588.87|35
1614047930000|2021-02-23 02:38:50|593.11|589.11|593.39|589.39|593.42|589.42|592.77|588.77|36
1614047940000|2021-02-23 02:39:00|593.47|589.47|593.81|589.81|593.81|589.81|593.27|589.27|32
1614047950000|2021-02-23 02:39:10|593.82|589.82|593.07|589.07|593.97|589.97|593.04|589.04|34
1614047960000|2021-02-23 02:39:20|593.01|589.01|591.92|587.92|593.02|589.02|591.72|587.72|35
1614047970000|2021-02-23 02:39:30|591.86|587.86|591.89|587.89|592.27|588.27|591.86|587.86|33
1614047980000|2021-02-23 02:39:40|591.92|587.92|591.15|587.15|591.92|587.92|591.04|587.04|32
1614047990000|2021-02-23 02:39:50|591.19|587.19|591.46|587.46|591.62|587.62|590.92|586.92|36
1614048000000|2021-02-23 02:40:00|591.51|587.51|591.59|587.59|592|588|591.51|587.51|34
1614048010000|2021-02-23 02:40:10|591.52|587.52|591.32|587.32|591.59|587.59|590.91|586.91|31
1614048020000|2021-02-23 02:40:20|591.29|587.29|591.71|587.71|591.72|587.72|591.29|587.29|37
1614048030000|2021-02-23 02:40:30|591.73|587.73|591.08|587.08|591.82|587.82|591.08|587.08|37
1614048040000|2021-02-23 02:40:40|591.03|587.03|590.49|586.49|591.06|587.06|590.45|586.45|29
1614048050000|2021-02-23 02:40:50|590.91|586.91|590.64|586.64|590.93|586.93|590.47|586.47|33
1614048060000|2021-02-23 02:41:00|590.67|586.67|590.53|586.53|590.81|586.81|590.46|586.46|31
1614048070000|2021-02-23 02:41:10|590.48|586.48|589.17|585.17|590.53|586.53|589.03|585.03|34
1614048080000|2021-02-23 02:41:20|589.32|585.32|588.5|584.5|589.32|585.32|588.36|584.36|34
1614048090000|2021-02-23 02:41:30|588.66|584.66|588.21|584.21|588.67|584.67|588.18|584.18|35
1614048100000|2021-02-23 02:41:40|588.24|584.24|587.89|583.89|588.24|584.24|587.78|583.78|29
1614048110000|2021-02-23 02:41:50|587.9|583.9|587.01|583.01|588.06|584.06|587.01|583.01|33
1614048120000|2021-02-23 02:42:00|586.99|582.99|586.69|582.69|586.99|582.99|586.08|582.08|35
1614048130000|2021-02-23 02:42:10|586.62|582.62|587.83|583.83|588.2|584.2|586.62|582.62|35
1614048140000|2021-02-23 02:42:20|587.85|583.85|587.25|583.25|587.85|583.85|587.22|583.22|35
1614048150000|2021-02-23 02:42:30|587.24|583.24|586.44|582.44|587.24|583.24|586.4|582.4|28
1614048160000|2021-02-23 02:42:40|586.43|582.43|586.4|582.4|586.43|582.43|585.7|581.7|27
1614048170000|2021-02-23 02:42:50|586.44|582.44|585.67|581.67|586.6|582.6|585.67|581.67|38
1614048180000|2021-02-23 02:43:00|585.66|581.66|585.5|581.5|585.66|581.66|585.35|581.35|27
1614048190000|2021-02-23 02:43:10|585.51|581.51|585.84|581.84|585.84|581.84|585.41|581.41|32
1614048200000|2021-02-23 02:43:20|586.04|582.04|587.14|583.14|587.14|583.14|586.04|582.04|33
1614048210000|2021-02-23 02:43:30|587.1|583.1|587.03|583.03|587.22|583.22|586.57|582.57|32
1614048220000|2021-02-23 02:43:40|587.05|583.05|589.24|585.24|589.35|585.35|586.79|582.79|28
1614048230000|2021-02-23 02:43:50|589.21|585.21|589.23|585.23|589.54|585.54|588.9|584.9|31
1614048240000|2021-02-23 02:44:00|589.21|585.21|588.95|584.95|589.25|585.25|588.85|584.85|34
1614048250000|2021-02-23 02:44:10|588.91|584.91|588.08|584.08|588.91|584.91|587.45|583.45|36
1614048260000|2021-02-23 02:44:20|588.19|584.19|588.11|584.11|588.25|584.25|587.33|583.33|35
1614048270000|2021-02-23 02:44:30|588.13|584.13|589.41|585.41|589.41|585.41|588.13|584.13|36
1614048280000|2021-02-23 02:44:40|589.33|585.33|589.34|585.34|589.35|585.35|589.08|585.08|33
1614048290000|2021-02-23 02:44:50|589.32|585.32|588.53|584.53|589.37|585.37|588.47|584.47|32
1614048300000|2021-02-23 02:45:00|588.52|584.52|588.47|584.47|588.72|584.72|588.38|584.38|31
1614048310000|2021-02-23 02:45:10|588.49|584.49|587.67|583.67|588.62|584.62|587.67|583.67|30
1614048320000|2021-02-23 02:45:20|587.5|583.5|587.29|583.29|587.54|583.54|587.18|583.18|26
1614048330000|2021-02-23 02:45:30|587.3|583.3|587.72|583.72|587.72|583.72|587.3|583.3|32
1614048340000|2021-02-23 02:45:40|587.67|583.67|587.37|583.37|587.67|583.67|587.34|583.34|29
1614048350000|2021-02-23 02:45:50|587.34|583.34|588.25|584.25|588.25|584.25|587.34|583.34|32
1614048360000|2021-02-23 02:46:00|588.3|584.3|588.47|584.47|588.57|584.57|588.2|584.2|34
1614048370000|2021-02-23 02:46:10|588.5|584.5|588.69|584.69|588.76|584.76|588.34|584.34|31
1614048380000|2021-02-23 02:46:20|588.7|584.7|589.75|585.75|589.9|585.9|588.3|584.3|22
1614048390000|2021-02-23 02:46:30|589.73|585.73|589.06|585.06|589.73|585.73|589.05|585.05|33
1614048400000|2021-02-23 02:46:40|588.99|584.99|588.7|584.7|589.01|585.01|588.61|584.61|36
1614048410000|2021-02-23 02:46:50|588.67|584.67|589.08|585.08|589.15|585.15|588.67|584.67|34
1614048420000|2021-02-23 02:47:00|589.18|585.18|590.13|586.13|590.13|586.13|589.13|585.13|33
1614048430000|2021-02-23 02:47:10|590.14|586.14|590.95|586.95|590.97|586.97|590.13|586.13|27
1614048440000|2021-02-23 02:47:20|590.96|586.96|591.39|587.39|591.45|587.45|590.96|586.96|20
1614048450000|2021-02-23 02:47:30|591.38|587.38|591.11|587.11|591.41|587.41|590.89|586.89|27
1614048460000|2021-02-23 02:47:40|591.07|587.07|591.78|587.78|591.78|587.78|591.02|587.02|32
1614048470000|2021-02-23 02:47:50|591.8|587.8|591.73|587.73|592.21|588.21|591.73|587.73|35
1614048480000|2021-02-23 02:48:00|591.6|587.6|590.55|586.55|591.63|587.63|590.53|586.53|24
1614048490000|2021-02-23 02:48:10|590.54|586.54|591.62|587.62|591.64|587.64|590.54|586.54|35
1614048500000|2021-02-23 02:48:20|591.61|587.61|591.55|587.55|591.96|587.96|591.32|587.32|34
1614048510000|2021-02-23 02:48:30|591.64|587.64|591.38|587.38|591.64|587.64|591.05|587.05|33
1614048520000|2021-02-23 02:48:40|591.51|587.51|592.09|588.09|592.91|588.91|591.48|587.48|39
1614048530000|2021-02-23 02:48:50|592.15|588.15|593|589|593|589|592.05|588.05|34
1614048540000|2021-02-23 02:49:00|592.77|588.77|592.44|588.44|593.17|589.17|592.37|588.37|32
1614048550000|2021-02-23 02:49:10|592.42|588.42|592.19|588.19|592.7|588.7|592.19|588.19|31
1614048560000|2021-02-23 02:49:20|592.22|588.22|591.78|587.78|592.28|588.28|591.78|587.78|26
1614048570000|2021-02-23 02:49:30|591.8|587.8|592.37|588.37|592.52|588.52|591.76|587.76|25
1614048580000|2021-02-23 02:49:40|592.36|588.36|592.04|588.04|592.36|588.36|591.75|587.75|32
1614048590000|2021-02-23 02:49:50|592|588|591.85|587.85|592.05|588.05|591.46|587.46|35
1614048600000|2021-02-23 02:50:00|591.83|587.83|592.44|588.44|592.49|588.49|591.71|587.71|39
1614048610000|2021-02-23 02:50:10|592.45|588.45|592.41|588.41|592.8|588.8|592.41|588.41|34
1614048620000|2021-02-23 02:50:20|592.36|588.36|591.81|587.81|592.42|588.42|591.75|587.75|34
1614048630000|2021-02-23 02:50:30|591.83|587.83|591.58|587.58|591.83|587.83|591.32|587.32|32
1614048640000|2021-02-23 02:50:40|591.59|587.59|591.48|587.48|591.93|587.93|591.36|587.36|32
1614048650000|2021-02-23 02:50:50|591.63|587.63|591.49|587.49|591.77|587.77|591.4|587.4|36
1614048660000|2021-02-23 02:51:00|591.48|587.48|592.1|588.1|592.11|588.11|591.47|587.47|32
1614048670000|2021-02-23 02:51:10|592.11|588.11|591.7|587.7|592.58|588.58|591.7|587.7|35
1614048680000|2021-02-23 02:51:20|591.69|587.69|591.44|587.44|591.77|587.77|591.25|587.25|31
1614048690000|2021-02-23 02:51:30|591.64|587.64|591.4|587.4|591.64|587.64|591.36|587.36|30
1614048700000|2021-02-23 02:51:40|591.41|587.41|591.46|587.46|591.88|587.88|591.41|587.41|36
1614048710000|2021-02-23 02:51:50|591.43|587.43|591.37|587.37|591.45|587.45|591.2|587.2|33
1614048720000|2021-02-23 02:52:00|591.34|587.34|591.02|587.02|591.37|587.37|591.02|587.02|21
1614048730000|2021-02-23 02:52:10|591.19|587.19|590.9|586.9|591.32|587.32|590.73|586.73|28
1614048740000|2021-02-23 02:52:20|590.84|586.84|590.57|586.57|590.84|586.84|590.23|586.23|33
1614048750000|2021-02-23 02:52:30|590.87|586.87|589.62|585.62|590.88|586.88|589.6|585.6|32
1614048760000|2021-02-23 02:52:40|589.51|585.51|589.05|585.05|589.71|585.71|588.85|584.85|34
1614048770000|2021-02-23 02:52:50|589.16|585.16|588.83|584.83|589.51|585.51|588.74|584.74|29
1614048780000|2021-02-23 02:53:00|588.85|584.85|588.59|584.59|589.3|585.3|588.53|584.53|29
1614048790000|2021-02-23 02:53:10|588.55|584.55|588.54|584.54|589.29|585.29|588.48|584.48|19
1614048800000|2021-02-23 02:53:20|588.59|584.59|588.36|584.36|589.26|585.26|588.19|584.19|28
1614048810000|2021-02-23 02:53:30|588.35|584.35|587.44|583.44|588.36|584.36|587.41|583.41|29
1614048820000|2021-02-23 02:53:40|587.42|583.42|587.41|583.41|587.49|583.49|587.35|583.35|28
1614048830000|2021-02-23 02:53:50|587.42|583.42|588.54|584.54|588.54|584.54|587.18|583.18|36
1614048840000|2021-02-23 02:54:00|588.5|584.5|589.04|585.04|589.62|585.62|588.5|584.5|30
1614048850000|2021-02-23 02:54:10|589.01|585.01|589.66|585.66|590.42|586.42|589.01|585.01|31
1614048860000|2021-02-23 02:54:20|589.6|585.6|589.46|585.46|589.6|585.6|588.54|584.54|38
1614048870000|2021-02-23 02:54:30|589.45|585.45|589.25|585.25|589.74|585.74|588.57|584.57|32
1614048880000|2021-02-23 02:54:40|589.11|585.11|588.84|584.84|589.11|585.11|588.52|584.52|38
1614048890000|2021-02-23 02:54:50|588.92|584.92|590.07|586.07|590.07|586.07|588.75|584.75|36
1614048900000|2021-02-23 02:55:00|590.06|586.06|589.35|585.35|590.36|586.36|589.35|585.35|32
1614048910000|2021-02-23 02:55:10|589.33|585.33|589.28|585.28|589.33|585.33|588.84|584.84|29
1614048920000|2021-02-23 02:55:20|589|585|588.61|584.61|589.35|585.35|588.61|584.61|31
1614048930000|2021-02-23 02:55:30|588.6|584.6|588.21|584.21|589.16|585.16|587.88|583.88|29
1614048940000|2021-02-23 02:55:40|587.48|583.48|587.26|583.26|587.79|583.79|586.9|582.9|28
1614048950000|2021-02-23 02:55:50|587.23|583.23|585.76|581.76|587.26|583.26|585.76|581.76|35
1614048960000|2021-02-23 02:56:00|585.67|581.67|586.27|582.27|586.57|582.57|585.67|581.67|31
1614048970000|2021-02-23 02:56:10|586.35|582.35|586.31|582.31|586.63|582.63|586.17|582.17|27
1614048980000|2021-02-23 02:56:20|586.29|582.29|585.74|581.74|586.37|582.37|585.74|581.74|30
1614048990000|2021-02-23 02:56:30|585.66|581.66|585.52|581.52|585.99|581.99|585.44|581.44|32
1614049000000|2021-02-23 02:56:40|585.42|581.42|585.52|581.52|585.73|581.73|585.21|581.21|35
1614049010000|2021-02-23 02:56:50|585.46|581.46|584.73|580.73|585.49|581.49|584.73|580.73|24
1614049020000|2021-02-23 02:57:00|584.87|580.87|586.27|582.27|586.27|582.27|584.77|580.77|32
1614049030000|2021-02-23 02:57:10|586.32|582.32|586.58|582.58|586.73|582.73|586.08|582.08|24
1614049040000|2021-02-23 02:57:20|586.57|582.57|587.25|583.25|587.27|583.27|586.57|582.57|28
1614049050000|2021-02-23 02:57:30|587.17|583.17|586.16|582.16|587.17|583.17|586.07|582.07|31
1614049060000|2021-02-23 02:57:40|586.29|582.29|585.36|581.36|586.78|582.78|585.36|581.36|35
1614049070000|2021-02-23 02:57:50|585.05|581.05|584.44|580.44|585.16|581.16|584.32|580.32|32
1614049080000|2021-02-23 02:58:00|583.91|579.91|583.71|579.71|584.49|580.49|583.69|579.69|32
1614049090000|2021-02-23 02:58:10|583.69|579.69|583.76|579.76|584.01|580.01|583.69|579.69|28
1614049100000|2021-02-23 02:58:20|583.75|579.75|583.69|579.69|583.97|579.97|583.27|579.27|30
1614049110000|2021-02-23 02:58:30|583.39|579.39|582.36|578.36|583.88|579.88|582.26|578.26|16
1614049120000|2021-02-23 02:58:40|582.23|578.23|582.8|578.8|584.33|580.33|581.76|577.76|33
1614049130000|2021-02-23 02:58:50|582.84|578.84|582.49|578.49|583.14|579.14|582.41|578.41|37
1614049140000|2021-02-23 02:59:00|582.55|578.55|581.76|577.76|582.68|578.68|581.56|577.56|36
1614049150000|2021-02-23 02:59:10|581.72|577.72|582.46|578.46|582.46|578.46|581.72|577.72|24
1614049160000|2021-02-23 02:59:20|582.47|578.47|582.57|578.57|582.76|578.76|582.47|578.47|23
1614049170000|2021-02-23 02:59:30|582.35|578.35|583.81|579.81|584.33|580.33|582.12|578.12|24
1614049180000|2021-02-23 02:59:40|583.78|579.78|583.79|579.79|583.79|579.79|583.3|579.3|36
1614049190000|2021-02-23 02:59:50|583.81|579.81|583.66|579.66|583.92|579.92|583.53|579.53|28
1614049200000|2021-02-23 03:00:00|583.81|579.81|585.86|581.86|585.86|581.86|583.54|579.54|20
1614049210000|2021-02-23 03:00:10|585.87|581.87|586.43|582.43|586.65|582.65|585.74|581.74|30
1614049220000|2021-02-23 03:00:20|586.45|582.45|586.66|582.66|586.73|582.73|586.06|582.06|27
1614049230000|2021-02-23 03:00:30|586.85|582.85|586.58|582.58|586.85|582.85|586.13|582.13|34
1614049240000|2021-02-23 03:00:40|586.66|582.66|589.09|585.09|589.1|585.1|586.66|582.66|31
1614049250000|2021-02-23 03:00:50|588.98|584.98|590.07|586.07|590.1|586.1|588.97|584.97|30
1614049260000|2021-02-23 03:01:00|590|586|590.9|586.9|590.94|586.94|589.93|585.93|31
1614049270000|2021-02-23 03:01:10|590.91|586.91|591.85|587.85|592.03|588.03|590.71|586.71|24
1614049280000|2021-02-23 03:01:20|591.87|587.87|591.46|587.46|591.87|587.87|591.11|587.11|33
1614049290000|2021-02-23 03:01:30|591.44|587.44|591.84|587.84|591.98|587.98|591.44|587.44|33
1614049300000|2021-02-23 03:01:40|591.85|587.85|592.66|588.66|592.66|588.66|591.8|587.8|24
1614049310000|2021-02-23 03:01:50|592.72|588.72|593.03|589.03|593.38|589.38|592.71|588.71|26
1614049320000|2021-02-23 03:02:00|593.1|589.1|593.39|589.39|593.39|589.39|593.1|589.1|28
1614049330000|2021-02-23 03:02:10|593.4|589.4|593.28|589.28|593.82|589.82|593.04|589.04|28
1614049340000|2021-02-23 03:02:20|593.15|589.15|593.9|589.9|594.02|590.02|593.15|589.15|37
1614049350000|2021-02-23 03:02:30|593.82|589.82|593.94|589.94|593.94|589.94|593.31|589.31|33
1614049360000|2021-02-23 03:02:40|593.96|589.96|594.17|590.17|594.38|590.38|593.73|589.73|38
1614049370000|2021-02-23 03:02:50|594.27|590.27|594.51|590.51|594.59|590.59|594.18|590.18|29
1614049380000|2021-02-23 03:03:00|594.49|590.49|594.22|590.22|594.52|590.52|594.02|590.02|33
1614049390000|2021-02-23 03:03:10|594.23|590.23|594.34|590.34|594.48|590.48|594.03|590.03|38
1614049400000|2021-02-23 03:03:20|594.35|590.35|594.17|590.17|594.4|590.4|593.98|589.98|32
1614049410000|2021-02-23 03:03:30|594.39|590.39|595.21|591.21|595.35|591.35|594.31|590.31|35
1614049420000|2021-02-23 03:03:40|595.14|591.14|595.36|591.36|595.49|591.49|595.01|591.01|24
1614049430000|2021-02-23 03:03:50|595.34|591.34|595.74|591.74|596.14|592.14|595.34|591.34|31
1614049440000|2021-02-23 03:04:00|595.73|591.73|596.28|592.28|596.28|592.28|595.43|591.43|34
1614049450000|2021-02-23 03:04:10|596.34|592.34|596.74|592.74|596.81|592.81|596.16|592.16|33
1614049460000|2021-02-23 03:04:20|596.73|592.73|597.15|593.15|597.17|593.17|596.5|592.5|34
1614049470000|2021-02-23 03:04:30|597.19|593.19|596.29|592.29|597.34|593.34|596.29|592.29|35
1614049480000|2021-02-23 03:04:40|596.31|592.31|596.9|592.9|596.99|592.99|596.31|592.31|33
1614049490000|2021-02-23 03:04:50|596.94|592.94|597.02|593.02|597.27|593.27|596.88|592.88|32
1614049500000|2021-02-23 03:05:00|597.08|593.08|597.65|593.65|597.65|593.65|596.68|592.68|33
1614049510000|2021-02-23 03:05:10|597.83|593.83|597.99|593.99|598.79|594.79|597.83|593.83|35
1614049520000|2021-02-23 03:05:20|598|594|598.09|594.09|598.9|594.9|597.99|593.99|35
1614049530000|2021-02-23 03:05:30|598.21|594.21|598.79|594.79|598.79|594.79|598.1|594.1|34
1614049540000|2021-02-23 03:05:40|598.76|594.76|599.57|595.57|599.9|595.9|598.76|594.76|37
1614049550000|2021-02-23 03:05:50|599.66|595.66|599.01|595.01|599.78|595.78|598.99|594.99|39
1614049560000|2021-02-23 03:06:00|599|595|598.97|594.97|599.02|595.02|598.63|594.63|33
1614049570000|2021-02-23 03:06:10|598.99|594.99|600.1|596.1|600.1|596.1|598.99|594.99|29
1614049580000|2021-02-23 03:06:20|600.16|596.16|600.03|596.03|600.42|596.42|600.03|596.03|18
1614049590000|2021-02-23 03:06:30|599.99|595.99|599.79|595.79|599.99|595.99|599.33|595.33|34
1614049600000|2021-02-23 03:06:40|599.7|595.7|600.59|596.59|600.59|596.59|599.45|595.45|40
1614049610000|2021-02-23 03:06:50|600.54|596.54|600.03|596.03|600.65|596.65|599.74|595.74|34
1614049620000|2021-02-23 03:07:00|599.93|595.93|599.55|595.55|600.25|596.25|599.54|595.54|34
1614049630000|2021-02-23 03:07:10|599.49|595.49|599.81|595.81|599.81|595.81|599.34|595.34|33
1614049640000|2021-02-23 03:07:20|599.8|595.8|599.69|595.69|599.89|595.89|599.58|595.58|33
1614049650000|2021-02-23 03:07:30|599.67|595.67|599.6|595.6|599.89|595.89|599.44|595.44|35
1614049660000|2021-02-23 03:07:40|599.59|595.59|599.01|595.01|599.66|595.66|599.01|595.01|34
1614049670000|2021-02-23 03:07:50|598.99|594.99|597.89|593.89|598.99|594.99|597.89|593.89|33
1614049680000|2021-02-23 03:08:00|597.83|593.83|597.78|593.78|597.93|593.93|597.62|593.62|37
1614049690000|2021-02-23 03:08:10|597.76|593.76|597.73|593.73|598.07|594.07|597.63|593.63|36
1614049700000|2021-02-23 03:08:20|597.66|593.66|597.66|593.66|597.73|593.73|597.4|593.4|33
1614049710000|2021-02-23 03:08:30|597.64|593.64|596.8|592.8|597.68|593.68|596.74|592.74|28
1614049720000|2021-02-23 03:08:40|596.85|592.85|597.21|593.21|597.44|593.44|596.84|592.84|34
1614049730000|2021-02-23 03:08:50|597.23|593.23|597.13|593.13|597.3|593.3|597.13|593.13|27
1614049740000|2021-02-23 03:09:00|597.18|593.18|597.81|593.81|597.81|593.81|596.97|592.97|29
1614049750000|2021-02-23 03:09:10|597.86|593.86|598.39|594.39|598.43|594.43|597.85|593.85|33
1614049760000|2021-02-23 03:09:20|598.38|594.38|599.51|595.51|599.52|595.52|598.36|594.36|32
1614049770000|2021-02-23 03:09:30|599.52|595.52|599.87|595.87|599.87|595.87|599.48|595.48|24
1614049780000|2021-02-23 03:09:40|599.88|595.88|600.91|596.91|600.92|596.92|599.88|595.88|38
1614049790000|2021-02-23 03:09:50|600.71|596.71|600.15|596.15|600.88|596.88|600.15|596.15|37
1614049800000|2021-02-23 03:10:00|600.34|596.34|600.12|596.12|600.34|596.34|599.69|595.69|35
1614049810000|2021-02-23 03:10:10|599.94|595.94|599.83|595.83|600.06|596.06|599.56|595.56|31
1614049820000|2021-02-23 03:10:20|599.87|595.87|600.19|596.19|600.2|596.2|599.31|595.31|37
1614049830000|2021-02-23 03:10:30|600.27|596.27|600.37|596.37|600.55|596.55|600.25|596.25|35
1614049840000|2021-02-23 03:10:40|600.35|596.35|601.22|597.22|601.31|597.31|600.31|596.31|32
1614049850000|2021-02-23 03:10:50|601.21|597.21|601.25|597.25|601.41|597.41|601.21|597.21|28
1614049860000|2021-02-23 03:11:00|601.31|597.31|601.64|597.64|602.07|598.07|601.31|597.31|34
1614049870000|2021-02-23 03:11:10|601.74|597.74|602.79|598.79|602.79|598.79|601.71|597.71|32
1614049880000|2021-02-23 03:11:20|602.87|598.87|601.68|597.68|602.9|598.9|601.63|597.63|37
1614049890000|2021-02-23 03:11:30|601.83|597.83|601.15|597.15|601.83|597.83|601.15|597.15|31
1614049900000|2021-02-23 03:11:40|601.09|597.09|600.69|596.69|601.28|597.28|600.63|596.63|33
1614049910000|2021-02-23 03:11:50|600.8|596.8|601.38|597.38|601.38|597.38|600.62|596.62|33
1614049920000|2021-02-23 03:12:00|601.41|597.41|601.91|597.91|601.98|597.98|601.31|597.31|34
1614049930000|2021-02-23 03:12:10|601.9|597.9|601.96|597.96|601.96|597.96|601.73|597.73|32
1614049940000|2021-02-23 03:12:20|602.02|598.02|602.99|598.99|602.99|598.99|602.02|598.02|27
1614049950000|2021-02-23 03:12:30|602.96|598.96|601.91|597.91|602.96|598.96|601.91|597.91|33
1614049960000|2021-02-23 03:12:40|601.92|597.92|601.58|597.58|601.92|597.92|601.38|597.38|33
1614049970000|2021-02-23 03:12:50|601.57|597.57|601.68|597.68|601.68|597.68|601.53|597.53|25
1614049980000|2021-02-23 03:13:00|601.69|597.69|602.12|598.12|602.21|598.21|601.67|597.67|34
1614049990000|2021-02-23 03:13:10|602.13|598.13|601.56|597.56|602.15|598.15|601.53|597.53|29
1614050000000|2021-02-23 03:13:20|601.58|597.58|600.98|596.98|601.66|597.66|600.98|596.98|28
1614050010000|2021-02-23 03:13:30|600.97|596.97|600.72|596.72|601.12|597.12|600.62|596.62|32
1614050020000|2021-02-23 03:13:40|600.71|596.71|601.24|597.24|601.49|597.49|600.56|596.56|33
1614050030000|2021-02-23 03:13:50|601.19|597.19|600.4|596.4|601.19|597.19|600.38|596.38|36
1614050040000|2021-02-23 03:14:00|600.41|596.41|601.37|597.37|601.43|597.43|600.41|596.41|32
1614050050000|2021-02-23 03:14:10|601.53|597.53|601.73|597.73|601.98|597.98|601.11|597.11|34
1614050060000|2021-02-23 03:14:20|601.78|597.78|601.55|597.55|601.97|597.97|601.38|597.38|29
1614050070000|2021-02-23 03:14:30|601.57|597.57|602.16|598.16|602.58|598.58|601.57|597.57|35
1614050080000|2021-02-23 03:14:40|602.15|598.15|602.03|598.03|602.23|598.23|601.81|597.81|30
1614050090000|2021-02-23 03:14:50|601.99|597.99|601.66|597.66|601.99|597.99|601.59|597.59|25
1614050100000|2021-02-23 03:15:00|601.68|597.68|601.78|597.78|602.24|598.24|601.68|597.68|26
1614050110000|2021-02-23 03:15:10|601.79|597.79|602.19|598.19|602.34|598.34|601.79|597.79|31
1614050120000|2021-02-23 03:15:20|602.17|598.17|603.35|599.35|603.35|599.35|602.17|598.17|28
1614050130000|2021-02-23 03:15:30|603.41|599.41|603.34|599.34|603.46|599.46|603.03|599.03|37
1614050140000|2021-02-23 03:15:40|603.39|599.39|603.1|599.1|603.53|599.53|602.35|598.35|36
1614050150000|2021-02-23 03:15:50|603.07|599.07|603.27|599.27|603.27|599.27|602.45|598.45|30
1614050160000|2021-02-23 03:16:00|603.28|599.28|603.13|599.13|603.28|599.28|602.87|598.87|28
1614050170000|2021-02-23 03:16:10|602.98|598.98|602.99|598.99|603.15|599.15|602.85|598.85|27
1614050180000|2021-02-23 03:16:20|603|599|602.52|598.52|603.1|599.1|602.24|598.24|34
1614050190000|2021-02-23 03:16:30|602.54|598.54|602.55|598.55|602.79|598.79|602.3|598.3|35
1614050200000|2021-02-23 03:16:40|602.5|598.5|602.38|598.38|602.5|598.5|602.28|598.28|34
1614050210000|2021-02-23 03:16:50|602.33|598.33|602.63|598.63|602.67|598.67|602.33|598.33|29
1614050220000|2021-02-23 03:17:00|602.53|598.53|602.58|598.58|602.62|598.62|602.49|598.49|33
1614050230000|2021-02-23 03:17:10|602.6|598.6|602.92|598.92|603.04|599.04|602.6|598.6|28
1614050240000|2021-02-23 03:17:20|602.96|598.96|603.06|599.06|603.86|599.86|602.96|598.96|37
1614050250000|2021-02-23 03:17:30|603.07|599.07|603.37|599.37|603.57|599.57|603.07|599.07|28
1614050260000|2021-02-23 03:17:40|603.38|599.38|603.2|599.2|603.44|599.44|603.05|599.05|31
1614050270000|2021-02-23 03:17:50|603.21|599.21|603.19|599.19|603.22|599.22|602.93|598.93|25
1614050280000|2021-02-23 03:18:00|603.18|599.18|603.74|599.74|603.77|599.77|603.18|599.18|32
1614050290000|2021-02-23 03:18:10|603.76|599.76|603.25|599.25|603.77|599.77|603.15|599.15|21
1614050300000|2021-02-23 03:18:20|603.1|599.1|603.12|599.12|603.31|599.31|602.85|598.85|36
1614050310000|2021-02-23 03:18:30|603.09|599.09|603.16|599.16|603.34|599.34|602.81|598.81|36
1614050320000|2021-02-23 03:18:40|603.18|599.18|603.21|599.21|603.4|599.4|603|599|31
1614050330000|2021-02-23 03:18:50|603.18|599.18|603.19|599.19|603.23|599.23|602.96|598.96|31
1614050340000|2021-02-23 03:19:00|603.12|599.12|603.05|599.05|603.29|599.29|602.88|598.88|35
1614050350000|2021-02-23 03:19:10|603.04|599.04|602.83|598.83|603.16|599.16|602.82|598.82|22
1614050360000|2021-02-23 03:19:20|602.89|598.89|602.69|598.69|602.93|598.93|602.3|598.3|26
1614050370000|2021-02-23 03:19:30|602.73|598.73|602.44|598.44|602.73|598.73|602.39|598.39|27
1614050380000|2021-02-23 03:19:40|602.41|598.41|602.39|598.39|602.44|598.44|602.1|598.1|14
1614050390000|2021-02-23 03:19:50|602.45|598.45|602.2|598.2|602.45|598.45|602.19|598.19|17
1614050400000|2021-02-23 03:20:00|602.18|598.18|601.48|597.48|602.19|598.19|601.48|597.48|28
1614050410000|2021-02-23 03:20:10|601.46|597.46|601.3|597.3|601.48|597.48|600.99|596.99|28
1614050420000|2021-02-23 03:20:20|601.25|597.25|600.96|596.96|601.27|597.27|600.89|596.89|32
1614050430000|2021-02-23 03:20:30|600.94|596.94|600.57|596.57|600.97|596.97|600.45|596.45|33
1614050440000|2021-02-23 03:20:40|600.56|596.56|600.27|596.27|600.56|596.56|600.04|596.04|33
1614050450000|2021-02-23 03:20:50|600.3|596.3|599.51|595.51|600.3|596.3|599.51|595.51|26
1614050460000|2021-02-23 03:21:00|599.32|595.32|599.72|595.72|599.72|595.72|599.32|595.32|28
1614050470000|2021-02-23 03:21:10|599.66|595.66|600.07|596.07|600.21|596.21|599.66|595.66|29
1614050480000|2021-02-23 03:21:20|600.08|596.08|600.33|596.33|600.48|596.48|600.06|596.06|29
1614050490000|2021-02-23 03:21:30|600.31|596.31|600.73|596.73|600.99|596.99|600.31|596.31|28
1614050500000|2021-02-23 03:21:40|600.67|596.67|600.77|596.77|600.92|596.92|600.45|596.45|33
1614050510000|2021-02-23 03:21:50|600.71|596.71|600.25|596.25|600.82|596.82|600.25|596.25|30
1614050520000|2021-02-23 03:22:00|600.24|596.24|599.71|595.71|600.26|596.26|599.71|595.71|29
1614050530000|2021-02-23 03:22:10|599.67|595.67|599.7|595.7|599.81|595.81|599.53|595.53|35
1614050540000|2021-02-23 03:22:20|599.75|595.75|599.21|595.21|599.77|595.77|599.21|595.21|32
1614050550000|2021-02-23 03:22:30|599.41|595.41|598.92|594.92|599.41|595.41|598.53|594.53|33
1614050560000|2021-02-23 03:22:40|598.88|594.88|598.4|594.4|599.06|595.06|598.38|594.38|31
1614050570000|2021-02-23 03:22:50|598.42|594.42|597.73|593.73|598.44|594.44|597.66|593.66|26
1614050580000|2021-02-23 03:23:00|597.69|593.69|597.54|593.54|597.95|593.95|597.54|593.54|21
1614050590000|2021-02-23 03:23:10|597.56|593.56|598.23|594.23|598.23|594.23|597.26|593.26|37
1614050600000|2021-02-23 03:23:20|598.3|594.3|597.69|593.69|598.51|594.51|597.69|593.69|34
1614050610000|2021-02-23 03:23:30|597.75|593.75|598.12|594.12|598.12|594.12|597.48|593.48|29
1614050620000|2021-02-23 03:23:40|598.08|594.08|597.59|593.59|598.08|594.08|597.59|593.59|34
1614050630000|2021-02-23 03:23:50|597.57|593.57|597.92|593.92|597.92|593.92|597.44|593.44|31
1614050640000|2021-02-23 03:24:00|597.93|593.93|597.35|593.35|597.93|593.93|597.3|593.3|29
1614050650000|2021-02-23 03:24:10|597.38|593.38|596.58|592.58|597.47|593.47|596.43|592.43|33
1614050660000|2021-02-23 03:24:20|596.63|592.63|596.21|592.21|596.73|592.73|596.15|592.15|30
1614050670000|2021-02-23 03:24:30|596.33|592.33|596.63|592.63|596.66|592.66|595.96|591.96|35
1614050680000|2021-02-23 03:24:40|596.56|592.56|596.24|592.24|596.71|592.71|596.23|592.23|29
1614050690000|2021-02-23 03:24:50|596.23|592.23|596.16|592.16|596.23|592.23|595.8|591.8|30
1614050700000|2021-02-23 03:25:00|596.05|592.05|595.93|591.93|596.28|592.28|595.9|591.9|35
1614050710000|2021-02-23 03:25:10|595.9|591.9|595.54|591.54|596.21|592.21|595.41|591.41|33
1614050720000|2021-02-23 03:25:20|595.44|591.44|594.23|590.23|595.44|591.44|594.12|590.12|28
1614050730000|2021-02-23 03:25:30|594.22|590.22|594.12|590.12|594.5|590.5|594.09|590.09|31
1614050740000|2021-02-23 03:25:40|594.2|590.2|593.62|589.62|594.37|590.37|593.49|589.49|33
1614050750000|2021-02-23 03:25:50|593.59|589.59|594.3|590.3|594.3|590.3|593.43|589.43|29
1614050760000|2021-02-23 03:26:00|594.31|590.31|593.96|589.96|594.31|590.31|593.82|589.82|34
1614050770000|2021-02-23 03:26:10|593.81|589.81|594|590|594.26|590.26|593.65|589.65|27
1614050780000|2021-02-23 03:26:20|594.03|590.03|593.75|589.75|594.04|590.04|593.63|589.63|29
1614050790000|2021-02-23 03:26:30|593.72|589.72|593.01|589.01|593.72|589.72|593.01|589.01|32
1614050800000|2021-02-23 03:26:40|592.94|588.94|593.52|589.52|593.52|589.52|592.77|588.77|33
1614050810000|2021-02-23 03:26:50|593.5|589.5|593.3|589.3|593.68|589.68|593.28|589.28|33
1614050820000|2021-02-23 03:27:00|593.29|589.29|593.07|589.07|593.31|589.31|592.8|588.8|34
1614050830000|2021-02-23 03:27:10|593.2|589.2|593.74|589.74|594.08|590.08|593.2|589.2|36
1614050840000|2021-02-23 03:27:20|593.76|589.76|594.69|590.69|594.7|590.7|593.74|589.74|32
1614050850000|2021-02-23 03:27:30|594.76|590.76|595.41|591.41|595.46|591.46|594.76|590.76|29
1614050860000|2021-02-23 03:27:40|595.51|591.51|595.3|591.3|595.51|591.51|595.12|591.12|35
1614050870000|2021-02-23 03:27:50|595.28|591.28|596.27|592.27|596.27|592.27|595.22|591.22|34
1614050880000|2021-02-23 03:28:00|596.26|592.26|595.67|591.67|596.34|592.34|595.64|591.64|34
1614050890000|2021-02-23 03:28:10|595.62|591.62|594.84|590.84|595.83|591.83|594.84|590.84|36
1614050900000|2021-02-23 03:28:20|594.82|590.82|593.97|589.97|594.82|590.82|593.91|589.91|23
1614050910000|2021-02-23 03:28:30|593.98|589.98|594.47|590.47|594.47|590.47|593.91|589.91|32
1614050920000|2021-02-23 03:28:40|594.5|590.5|594.43|590.43|594.89|590.89|594.43|590.43|30
1614050930000|2021-02-23 03:28:50|594.37|590.37|594.07|590.07|594.38|590.38|594.07|590.07|29
1614050940000|2021-02-23 03:29:00|594.05|590.05|593.98|589.98|594.08|590.08|593.68|589.68|24
1614050950000|2021-02-23 03:29:10|594.57|590.57|594.9|590.9|595|591|594.08|590.08|33
1614050960000|2021-02-23 03:29:20|594.96|590.96|594.12|590.12|594.96|590.96|593.98|589.98|35
1614050970000|2021-02-23 03:29:30|593.98|589.98|593.4|589.4|594.08|590.08|593.39|589.39|29
1614050980000|2021-02-23 03:29:40|593.38|589.38|592.93|588.93|593.73|589.73|592.93|588.93|36
1614050990000|2021-02-23 03:29:50|592.83|588.83|593.02|589.02|593.29|589.29|592.63|588.63|33
1614051000000|2021-02-23 03:30:00|593.1|589.1|592.96|588.96|593.34|589.34|592.93|588.93|31
1614051010000|2021-02-23 03:30:10|593.09|589.09|593.71|589.71|593.72|589.72|593.09|589.09|32
1614051020000|2021-02-23 03:30:20|593.74|589.74|594.71|590.71|594.71|590.71|593.7|589.7|32
1614051030000|2021-02-23 03:30:30|594.72|590.72|593.94|589.94|595.26|591.26|593.94|589.94|39
1614051040000|2021-02-23 03:30:40|593.9|589.9|593.01|589.01|593.9|589.9|593.01|589.01|33
1614051050000|2021-02-23 03:30:50|592.97|588.97|592.48|588.48|593.06|589.06|592.48|588.48|28
1614051060000|2021-02-23 03:31:00|592.46|588.46|592.14|588.14|592.46|588.46|591.87|587.87|35
1614051070000|2021-02-23 03:31:10|592.07|588.07|592.16|588.16|592.46|588.46|592.07|588.07|31
1614051080000|2021-02-23 03:31:20|592.15|588.15|592.21|588.21|592.21|588.21|591.82|587.82|33
1614051090000|2021-02-23 03:31:30|592.28|588.28|591.77|587.77|592.35|588.35|591.73|587.73|37
1614051100000|2021-02-23 03:31:40|591.76|587.76|591.63|587.63|591.92|587.92|591.42|587.42|31
1614051110000|2021-02-23 03:31:50|591.61|587.61|591.2|587.2|591.63|587.63|591.19|587.19|23
1614051120000|2021-02-23 03:32:00|591.22|587.22|591.4|587.4|591.4|587.4|591.07|587.07|22
1614051130000|2021-02-23 03:32:10|591.39|587.39|591.72|587.72|592.35|588.35|591.35|587.35|35
1614051140000|2021-02-23 03:32:20|591.7|587.7|591.58|587.58|591.71|587.71|591.45|587.45|24
1614051150000|2021-02-23 03:32:30|591.61|587.61|592.46|588.46|592.67|588.67|591.59|587.59|38
1614051160000|2021-02-23 03:32:40|592.43|588.43|591.76|587.76|592.43|588.43|591.72|587.72|37
1614051170000|2021-02-23 03:32:50|591.78|587.78|591.23|587.23|591.83|587.83|591.08|587.08|34
1614051180000|2021-02-23 03:33:00|591.18|587.18|590.59|586.59|591.4|587.4|590.59|586.59|32
1614051190000|2021-02-23 03:33:10|590.6|586.6|589.73|585.73|590.67|586.67|589.63|585.63|27
1614051200000|2021-02-23 03:33:20|589.79|585.79|590.19|586.19|590.5|586.5|589.79|585.79|37
1614051210000|2021-02-23 03:33:30|590.03|586.03|589.47|585.47|590.29|586.29|589.47|585.47|31
1614051220000|2021-02-23 03:33:40|589.4|585.4|589.3|585.3|589.83|585.83|589.21|585.21|32
1614051230000|2021-02-23 03:33:50|589.36|585.36|588.45|584.45|589.5|585.5|588.45|584.45|36
1614051240000|2021-02-23 03:34:00|588.43|584.43|588.05|584.05|588.46|584.46|588|584|30
1614051250000|2021-02-23 03:34:10|587.95|583.95|587.83|583.83|587.98|583.98|587.28|583.28|31
1614051260000|2021-02-23 03:34:20|587.96|583.96|588|584|588.47|584.47|587.86|583.86|31
1614051270000|2021-02-23 03:34:30|588.05|584.05|587.47|583.47|588.05|584.05|587.39|583.39|29
1614051280000|2021-02-23 03:34:40|587.45|583.45|587.6|583.6|587.95|583.95|587.45|583.45|32
1614051290000|2021-02-23 03:34:50|587.53|583.53|587.16|583.16|588.03|584.03|587.16|583.16|25
1614051300000|2021-02-23 03:35:00|587.14|583.14|585.73|581.73|587.14|583.14|585.72|581.72|33
1614051310000|2021-02-23 03:35:10|585.71|581.71|586.06|582.06|586.16|582.16|585.34|581.34|29
1614051320000|2021-02-23 03:35:20|586.07|582.07|587.34|583.34|587.34|583.34|585.96|581.96|27
1614051330000|2021-02-23 03:35:30|587.41|583.41|588.55|584.55|588.55|584.55|587.32|583.32|30
1614051340000|2021-02-23 03:35:40|588.26|584.26|587.69|583.69|589.01|585.01|587.69|583.69|33
1614051350000|2021-02-23 03:35:50|587.78|583.78|587.85|583.85|587.87|583.87|587.15|583.15|36
1614051360000|2021-02-23 03:36:00|588.01|584.01|588.35|584.35|588.35|584.35|587.8|583.8|34
1614051370000|2021-02-23 03:36:10|588.97|584.97|590.75|586.75|590.75|586.75|588.97|584.97|32
1614051380000|2021-02-23 03:36:20|590.77|586.77|591.18|587.18|591.31|587.31|590.77|586.77|32
1614051390000|2021-02-23 03:36:30|591.32|587.32|592.31|588.31|592.31|588.31|591.28|587.28|30
1614051400000|2021-02-23 03:36:40|592.26|588.26|591.86|587.86|592.79|588.79|591.83|587.83|28
1614051410000|2021-02-23 03:36:50|591.88|587.88|591.93|587.93|592.2|588.2|591.78|587.78|36
1614051420000|2021-02-23 03:37:00|591.92|587.92|591.81|587.81|591.98|587.98|591.28|587.28|35
1614051430000|2021-02-23 03:37:10|591.92|587.92|592.24|588.24|592.42|588.42|591.9|587.9|35
1614051440000|2021-02-23 03:37:20|592.21|588.21|591.66|587.66|592.26|588.26|591.61|587.61|33
1614051450000|2021-02-23 03:37:30|591.68|587.68|592.69|588.69|592.69|588.69|591.58|587.58|37
1614051460000|2021-02-23 03:37:40|592.76|588.76|592.07|588.07|592.93|588.93|592.07|588.07|33
1614051470000|2021-02-23 03:37:50|592.05|588.05|591.81|587.81|592.25|588.25|591.53|587.53|35
1614051480000|2021-02-23 03:38:00|591.53|587.53|590.48|586.48|591.72|587.72|589.87|585.87|28
1614051490000|2021-02-23 03:38:10|590.49|586.49|590.71|586.71|590.71|586.71|589.18|585.18|28
1614051500000|2021-02-23 03:38:20|589.96|585.96|589.72|585.72|590.87|586.87|589.68|585.68|38
1614051510000|2021-02-23 03:38:30|589.74|585.74|589.57|585.57|589.89|585.89|589.19|585.19|36
1614051520000|2021-02-23 03:38:40|589.56|585.56|588.95|584.95|589.56|585.56|588.88|584.88|35
1614051530000|2021-02-23 03:38:50|588.93|584.93|589.04|585.04|589.09|585.09|588.47|584.47|34
1614051540000|2021-02-23 03:39:00|589.07|585.07|589.75|585.75|589.95|585.95|589.07|585.07|33
1614051550000|2021-02-23 03:39:10|589.82|585.82|590|586|590.01|586.01|589.67|585.67|30
1614051560000|2021-02-23 03:39:20|590.03|586.03|590.04|586.04|590.17|586.17|589.85|585.85|31
1614051570000|2021-02-23 03:39:30|590.03|586.03|590.32|586.32|590.32|586.32|590.02|586.02|25
1614051580000|2021-02-23 03:39:40|590.33|586.33|590.36|586.36|590.7|586.7|590.2|586.2|28
1614051590000|2021-02-23 03:39:50|590.35|586.35|590.97|586.97|591.06|587.06|590.29|586.29|28
1614051600000|2021-02-23 03:40:00|590.95|586.95|590.5|586.5|591.02|587.02|590.5|586.5|28
1614051610000|2021-02-23 03:40:10|590.46|586.46|589.47|585.47|590.51|586.51|589.38|585.38|36
1614051620000|2021-02-23 03:40:20|589.51|585.51|589.66|585.66|589.77|585.77|589.34|585.34|25
1614051630000|2021-02-23 03:40:30|589.63|585.63|590.16|586.16|590.31|586.31|589.6|585.6|34
1614051640000|2021-02-23 03:40:40|590.15|586.15|590.24|586.24|590.24|586.24|589.81|585.81|33
1614051650000|2021-02-23 03:40:50|590.3|586.3|590.93|586.93|591.1|587.1|590.3|586.3|32
1614051660000|2021-02-23 03:41:00|590.9|586.9|590.25|586.25|590.9|586.9|590.19|586.19|35
1614051670000|2021-02-23 03:41:10|590.26|586.26|589.79|585.79|590.27|586.27|589.48|585.48|32
1614051680000|2021-02-23 03:41:20|589.93|585.93|591.5|587.5|591.5|587.5|589.77|585.77|32
1614051690000|2021-02-23 03:41:30|591.51|587.51|592.67|588.67|592.79|588.79|591.47|587.47|31
1614051700000|2021-02-23 03:41:40|592.78|588.78|593.43|589.43|593.66|589.66|592.78|588.78|32
1614051710000|2021-02-23 03:41:50|593.44|589.44|593.48|589.48|593.9|589.9|593.19|589.19|29
1614051720000|2021-02-23 03:42:00|593.5|589.5|592|588|593.53|589.53|592|588|36
1614051730000|2021-02-23 03:42:10|592.66|588.66|592.43|588.43|592.79|588.79|592.11|588.11|38
1614051740000|2021-02-23 03:42:20|592.44|588.44|591.53|587.53|592.49|588.49|591.53|587.53|36
1614051750000|2021-02-23 03:42:30|591.49|587.49|591.27|587.27|591.49|587.49|590.92|586.92|36
1614051760000|2021-02-23 03:42:40|591.26|587.26|591.84|587.84|592.12|588.12|591.26|587.26|37
1614051770000|2021-02-23 03:42:50|591.85|587.85|591.35|587.35|591.91|587.91|591.26|587.26|32
1614051780000|2021-02-23 03:43:00|591.34|587.34|591.34|587.34|591.35|587.35|591.2|587.2|29
1614051790000|2021-02-23 03:43:10|591.18|587.18|591.18|587.18|591.6|587.6|591.15|587.15|31
1614051800000|2021-02-23 03:43:20|591.15|587.15|591.35|587.35|591.49|587.49|590.92|586.92|31
1614051810000|2021-02-23 03:43:30|591.36|587.36|591.7|587.7|591.7|587.7|591.15|587.15|36
1614051820000|2021-02-23 03:43:40|591.39|587.39|591.61|587.61|591.77|587.77|591.3|587.3|33
1614051830000|2021-02-23 03:43:50|591.68|587.68|591.48|587.48|591.68|587.68|591.38|587.38|34
1614051840000|2021-02-23 03:44:00|591.49|587.49|591.46|587.46|591.49|587.49|591.17|587.17|28
1614051850000|2021-02-23 03:44:10|591.45|587.45|591.93|587.93|591.93|587.93|591.4|587.4|28
1614051860000|2021-02-23 03:44:20|592|588|591.77|587.77|592.14|588.14|591.66|587.66|35
1614051870000|2021-02-23 03:44:30|591.8|587.8|592.05|588.05|592.1|588.1|591.75|587.75|30
1614051880000|2021-02-23 03:44:40|592.04|588.04|591.78|587.78|592.04|588.04|591.78|587.78|28
1614051890000|2021-02-23 03:44:50|591.73|587.73|592.12|588.12|592.22|588.22|591.66|587.66|32
1614051900000|2021-02-23 03:45:00|592.13|588.13|592.79|588.79|592.81|588.81|591.98|587.98|33
1614051910000|2021-02-23 03:45:10|592.73|588.73|593.64|589.64|593.64|589.64|592.73|588.73|29
1614051920000|2021-02-23 03:45:20|593.65|589.65|594.17|590.17|594.2|590.2|593.65|589.65|33
1614051930000|2021-02-23 03:45:30|593.93|589.93|594.43|590.43|594.43|590.43|593.69|589.69|26
1614051940000|2021-02-23 03:45:40|594.26|590.26|593.87|589.87|594.44|590.44|593.8|589.8|33
1614051950000|2021-02-23 03:45:50|593.85|589.85|594.1|590.1|594.27|590.27|593.85|589.85|35
1614051960000|2021-02-23 03:46:00|594.11|590.11|594.08|590.08|594.42|590.42|593.98|589.98|35
1614051970000|2021-02-23 03:46:10|594.07|590.07|594.24|590.24|594.3|590.3|594.07|590.07|30
1614051980000|2021-02-23 03:46:20|594.13|590.13|593.88|589.88|594.2|590.2|593.59|589.59|37
1614051990000|2021-02-23 03:46:30|593.89|589.89|594.3|590.3|594.3|590.3|593.89|589.89|36
1614052000000|2021-02-23 03:46:40|594.32|590.32|594.21|590.21|594.36|590.36|594.12|590.12|25
1614052010000|2021-02-23 03:46:50|594.22|590.22|594.23|590.23|594.32|590.32|594.12|590.12|29
1614052020000|2021-02-23 03:47:00|594.24|590.24|594.72|590.72|594.73|590.73|594.24|590.24|28
1614052030000|2021-02-23 03:47:10|594.76|590.76|595.04|591.04|595.04|591.04|594.58|590.58|33
1614052040000|2021-02-23 03:47:20|595.05|591.05|595.21|591.21|595.26|591.26|595.04|591.04|19
1614052050000|2021-02-23 03:47:30|595.22|591.22|595.08|591.08|595.32|591.32|594.95|590.95|30
1614052060000|2021-02-23 03:47:40|595.07|591.07|594.73|590.73|595.08|591.08|594.71|590.71|32
1614052070000|2021-02-23 03:47:50|594.75|590.75|594.64|590.64|594.81|590.81|594.61|590.61|31
1614052080000|2021-02-23 03:48:00|594.51|590.51|593.89|589.89|594.51|590.51|593.89|589.89|13
1614052090000|2021-02-23 03:48:10|593.75|589.75|594.31|590.31|594.31|590.31|593.75|589.75|32
1614052100000|2021-02-23 03:48:20|594.4|590.4|595.36|591.36|595.4|591.4|594.4|590.4|26
1614052110000|2021-02-23 03:48:30|595.6|591.6|595.95|591.95|596.57|592.57|595.6|591.6|32
1614052120000|2021-02-23 03:48:40|596.03|592.03|595.99|591.99|596.13|592.13|595.58|591.58|36
1614052130000|2021-02-23 03:48:50|595.74|591.74|595.53|591.53|595.8|591.8|595.41|591.41|28
1614052140000|2021-02-23 03:49:00|595.44|591.44|595.79|591.79|595.84|591.84|595.43|591.43|35
1614052150000|2021-02-23 03:49:10|595.87|591.87|596.28|592.28|596.46|592.46|595.87|591.87|34
1614052160000|2021-02-23 03:49:20|596.31|592.31|596.14|592.14|596.31|592.31|595.71|591.71|31
1614052170000|2021-02-23 03:49:30|596.19|592.19|596.07|592.07|596.61|592.61|596.04|592.04|36
1614052180000|2021-02-23 03:49:40|596.06|592.06|595.76|591.76|596.06|592.06|595.76|591.76|30
1614052190000|2021-02-23 03:49:50|595.78|591.78|596.1|592.1|596.16|592.16|595.75|591.75|29
1614052200000|2021-02-23 03:50:00|596.11|592.11|596.9|592.9|596.9|592.9|596.1|592.1|33
1614052210000|2021-02-23 03:50:10|596.93|592.93|597.2|593.2|597.36|593.36|596.71|592.71|33
1614052220000|2021-02-23 03:50:20|597.22|593.22|597.58|593.58|598.29|594.29|597.2|593.2|24
1614052230000|2021-02-23 03:50:30|597.65|593.65|596.98|592.98|597.94|593.94|596.98|592.98|36
1614052240000|2021-02-23 03:50:40|596.88|592.88|597.08|593.08|597.11|593.11|596.85|592.85|32
1614052250000|2021-02-23 03:50:50|597.04|593.04|597.15|593.15|597.84|593.84|596.91|592.91|32
1614052260000|2021-02-23 03:51:00|597.16|593.16|596.62|592.62|597.24|593.24|596.58|592.58|30
1614052270000|2021-02-23 03:51:10|596.66|592.66|596.51|592.51|596.71|592.71|596.41|592.41|28
1614052280000|2021-02-23 03:51:20|596.53|592.53|597.07|593.07|597.2|593.2|596.53|592.53|35
1614052290000|2021-02-23 03:51:30|597.08|593.08|596.56|592.56|597.1|593.1|596.56|592.56|30
1614052300000|2021-02-23 03:51:40|596.57|592.57|596.34|592.34|596.68|592.68|596.25|592.25|25
1614052310000|2021-02-23 03:51:50|596.33|592.33|596.34|592.34|596.34|592.34|596.25|592.25|16
1614052320000|2021-02-23 03:52:00|596.35|592.35|596.12|592.12|596.66|592.66|596.07|592.07|26
1614052330000|2021-02-23 03:52:10|596.1|592.1|596.18|592.18|596.3|592.3|596.08|592.08|16
1614052340000|2021-02-23 03:52:20|596.01|592.01|596.43|592.43|596.48|592.48|596.01|592.01|29
1614052350000|2021-02-23 03:52:30|596.45|592.45|596.45|592.45|596.53|592.53|596.26|592.26|32
1614052360000|2021-02-23 03:52:40|596.44|592.44|596.95|592.95|597.07|593.07|596.44|592.44|24
1614052370000|2021-02-23 03:52:50|596.91|592.91|597.39|593.39|597.58|593.58|596.84|592.84|29
1614052380000|2021-02-23 03:53:00|597.38|593.38|597.78|593.78|597.87|593.87|597.35|593.35|29
1614052390000|2021-02-23 03:53:10|597.79|593.79|598.08|594.08|598.29|594.29|597.76|593.76|37
1614052400000|2021-02-23 03:53:20|598.06|594.06|599.4|595.4|599.41|595.41|598.06|594.06|31
1614052410000|2021-02-23 03:53:30|599.36|595.36|599.74|595.74|599.74|595.74|599.35|595.35|28
1614052420000|2021-02-23 03:53:40|599.72|595.72|599.13|595.13|599.72|595.72|599.04|595.04|30
1614052430000|2021-02-23 03:53:50|599.02|595.02|599.38|595.38|599.49|595.49|598.99|594.99|33
1614052440000|2021-02-23 03:54:00|599.44|595.44|599.42|595.42|599.54|595.54|598.83|594.83|32
1614052450000|2021-02-23 03:54:10|599.43|595.43|599.13|595.13|599.49|595.49|599.13|595.13|32
1614052460000|2021-02-23 03:54:20|599.09|595.09|599.07|595.07|599.13|595.13|598.96|594.96|28
1614052470000|2021-02-23 03:54:30|599.04|595.04|599.1|595.1|599.2|595.2|598.94|594.94|26
1614052480000|2021-02-23 03:54:40|599.11|595.11|599.09|595.09|599.11|595.11|599.03|595.03|23
1614052490000|2021-02-23 03:54:50|599.11|595.11|599.29|595.29|599.29|595.29|599.05|595.05|27
1614052500000|2021-02-23 03:55:00|599.3|595.3|599.12|595.12|599.33|595.33|599.06|595.06|25
1614052510000|2021-02-23 03:55:10|599.1|595.1|598.9|594.9|599.11|595.11|598.9|594.9|26
1614052520000|2021-02-23 03:55:20|598.91|594.91|598.1|594.1|599|595|598.1|594.1|27
1614052530000|2021-02-23 03:55:30|598.18|594.18|598.33|594.33|598.47|594.47|598.13|594.13|31
1614052540000|2021-02-23 03:55:40|598.32|594.32|598.45|594.45|598.97|594.97|598.06|594.06|33
1614052550000|2021-02-23 03:55:50|598.46|594.46|597.5|593.5|598.96|594.96|597.5|593.5|28
1614052560000|2021-02-23 03:56:00|597.43|593.43|597.81|593.81|598.25|594.25|597.43|593.43|26
1614052570000|2021-02-23 03:56:10|597.85|593.85|597.62|593.62|598.19|594.19|597.59|593.59|25
1614052580000|2021-02-23 03:56:20|598.19|594.19|597.37|593.37|598.19|594.19|597.35|593.35|25
1614052590000|2021-02-23 03:56:30|597.46|593.46|597.52|593.52|597.69|593.69|597.27|593.27|31
1614052600000|2021-02-23 03:56:40|597.54|593.54|597.24|593.24|597.54|593.54|597.24|593.24|34
1614052610000|2021-02-23 03:56:50|597.26|593.26|597.07|593.07|597.26|593.26|597.06|593.06|30
1614052620000|2021-02-23 03:57:00|597.06|593.06|596.85|592.85|597.07|593.07|596.82|592.82|26
1614052630000|2021-02-23 03:57:10|596.89|592.89|596.66|592.66|597.1|593.1|596.61|592.61|30
1614052640000|2021-02-23 03:57:20|596.75|592.75|596.43|592.43|596.76|592.76|596.32|592.32|22
1614052650000|2021-02-23 03:57:30|596.23|592.23|596.16|592.16|596.48|592.48|595.97|591.97|22
1614052660000|2021-02-23 03:57:40|596.33|592.33|595.67|591.67|596.35|592.35|595.62|591.62|31
1614052670000|2021-02-23 03:57:50|595.68|591.68|594.9|590.9|596.05|592.05|594.89|590.89|25
1614052680000|2021-02-23 03:58:00|594.87|590.87|594.67|590.67|595.06|591.06|594.63|590.63|29
1614052690000|2021-02-23 03:58:10|594.62|590.62|594.53|590.53|594.68|590.68|594.51|590.51|19
1614052700000|2021-02-23 03:58:20|594.54|590.54|594.4|590.4|594.58|590.58|594.33|590.33|32
1614052710000|2021-02-23 03:58:30|594.47|590.47|594.48|590.48|594.51|590.51|594.31|590.31|29
1614052720000|2021-02-23 03:58:40|594.3|590.3|594.64|590.64|594.68|590.68|594.22|590.22|32
1614052730000|2021-02-23 03:58:50|594.63|590.63|594.4|590.4|594.63|590.63|594.25|590.25|25
1614052740000|2021-02-23 03:59:00|594.44|590.44|594.16|590.16|594.57|590.57|594.16|590.16|28
1614052750000|2021-02-23 03:59:10|594.15|590.15|592.05|588.05|594.42|590.42|591.99|587.99|27
1614052760000|2021-02-23 03:59:20|591.95|587.95|591.93|587.93|592.46|588.46|591.93|587.93|30
1614052770000|2021-02-23 03:59:30|591.65|587.65|591.26|587.26|591.98|587.98|591|587|34
1614052780000|2021-02-23 03:59:40|591.5|587.5|591.96|587.96|591.96|587.96|591.1|587.1|29
1614052790000|2021-02-23 03:59:50|591.98|587.98|591.74|587.74|592.34|588.34|591.63|587.63|33
1614052800000|2021-02-23 04:00:00|591.67|587.67|590.97|586.97|591.82|587.82|590.88|586.88|32
1614052810000|2021-02-23 04:00:10|590.98|586.98|592.15|588.15|592.2|588.2|590.76|586.76|36
1614052820000|2021-02-23 04:00:20|592.3|588.3|592.49|588.49|592.76|588.76|592.22|588.22|26
1614052830000|2021-02-23 04:00:30|592.53|588.53|592.86|588.86|592.89|588.89|592.37|588.37|35
1614052840000|2021-02-23 04:00:40|592.89|588.89|594.6|590.6|594.6|590.6|592.84|588.84|27
1614052850000|2021-02-23 04:00:50|594.61|590.61|595.37|591.37|595.37|591.37|594.61|590.61|28
1614052860000|2021-02-23 04:01:00|595.43|591.43|595.77|591.77|596.08|592.08|595.43|591.43|33
1614052870000|2021-02-23 04:01:10|595.65|591.65|595.36|591.36|595.65|591.65|594.64|590.64|37
1614052880000|2021-02-23 04:01:20|595.38|591.38|595.67|591.67|595.83|591.83|595.37|591.37|33
1614052890000|2021-02-23 04:01:30|595.71|591.71|594.85|590.85|595.71|591.71|594.59|590.59|36
1614052900000|2021-02-23 04:01:40|594.9|590.9|595.07|591.07|595.47|591.47|594.36|590.36|33
1614052910000|2021-02-23 04:01:50|595.06|591.06|595.15|591.15|595.24|591.24|594.99|590.99|34
1614052920000|2021-02-23 04:02:00|595.1|591.1|595.22|591.22|595.36|591.36|595.1|591.1|28
1614052930000|2021-02-23 04:02:10|595.31|591.31|594.97|590.97|595.67|591.67|594.87|590.87|29
1614052940000|2021-02-23 04:02:20|594.96|590.96|594.38|590.38|595.53|591.53|594.32|590.32|30
1614052950000|2021-02-23 04:02:30|594.39|590.39|593.69|589.69|594.52|590.52|593.68|589.68|29
1614052960000|2021-02-23 04:02:40|593.72|589.72|594.15|590.15|594.34|590.34|593.69|589.69|35
1614052970000|2021-02-23 04:02:50|593.96|589.96|593.38|589.38|594.14|590.14|593.38|589.38|37
1614052980000|2021-02-23 04:03:00|593.34|589.34|593.31|589.31|593.45|589.45|593.01|589.01|35
1614052990000|2021-02-23 04:03:10|593.3|589.3|593.08|589.08|593.57|589.57|593.02|589.02|33
1614053000000|2021-02-23 04:03:20|593.09|589.09|593.08|589.08|593.28|589.28|593.01|589.01|37
1614053010000|2021-02-23 04:03:30|593.09|589.09|592.96|588.96|593.14|589.14|592.77|588.77|33
1614053020000|2021-02-23 04:03:40|592.85|588.85|592.06|588.06|592.96|588.96|591.92|587.92|35
1614053030000|2021-02-23 04:03:50|592.13|588.13|591.96|587.96|592.36|588.36|591.86|587.86|34
1614053040000|2021-02-23 04:04:00|591.97|587.97|591.44|587.44|592.14|588.14|591.4|587.4|27
1614053050000|2021-02-23 04:04:10|591.47|587.47|591.5|587.5|591.57|587.57|591.37|587.37|33
1614053060000|2021-02-23 04:04:20|591.52|587.52|591.56|587.56|591.91|587.91|591.52|587.52|32
1614053070000|2021-02-23 04:04:30|591.39|587.39|591.51|587.51|591.65|587.65|591.27|587.27|29
1614053080000|2021-02-23 04:04:40|591.54|587.54|591.22|587.22|591.54|587.54|591.1|587.1|30
1614053090000|2021-02-23 04:04:50|591.13|587.13|591.31|587.31|591.46|587.46|591.1|587.1|27
1614053100000|2021-02-23 04:05:00|591.33|587.33|591.22|587.22|591.4|587.4|591.09|587.09|35
1614053110000|2021-02-23 04:05:10|591.21|587.21|590.3|586.3|591.34|587.34|590.14|586.14|30
1614053120000|2021-02-23 04:05:20|590.18|586.18|590.47|586.47|590.57|586.57|589.95|585.95|33
1614053130000|2021-02-23 04:05:30|590.41|586.41|590.03|586.03|590.41|586.41|590.03|586.03|31
1614053140000|2021-02-23 04:05:40|590.18|586.18|589.77|585.77|590.33|586.33|589.63|585.63|31
1614053150000|2021-02-23 04:05:50|590.02|586.02|589.69|585.69|590.03|586.03|589.52|585.52|29
1614053160000|2021-02-23 04:06:00|589.7|585.7|589.42|585.42|589.98|585.98|589.4|585.4|31
1614053170000|2021-02-23 04:06:10|589.51|585.51|589.09|585.09|589.51|585.51|588.71|584.71|25
1614053180000|2021-02-23 04:06:20|589.16|585.16|589.86|585.86|589.88|585.88|588.81|584.81|38
1614053190000|2021-02-23 04:06:30|589.84|585.84|589.62|585.62|590.07|586.07|589.4|585.4|36
1614053200000|2021-02-23 04:06:40|589.6|585.6|589.69|585.69|589.69|585.69|589.41|585.41|33
1614053210000|2021-02-23 04:06:50|589.67|585.67|589.64|585.64|589.74|585.74|589.54|585.54|25
1614053220000|2021-02-23 04:07:00|589.62|585.62|590.13|586.13|590.13|586.13|589.57|585.57|29
1614053230000|2021-02-23 04:07:10|590.16|586.16|590.33|586.33|590.74|586.74|590.11|586.11|34
1614053240000|2021-02-23 04:07:20|590.5|586.5|590.42|586.42|590.57|586.57|590.04|586.04|27
1614053250000|2021-02-23 04:07:30|590.4|586.4|591.36|587.36|591.36|587.36|590.4|586.4|35
1614053260000|2021-02-23 04:07:40|591.37|587.37|591.22|587.22|591.45|587.45|591.02|587.02|30
1614053270000|2021-02-23 04:07:50|591.21|587.21|591.56|587.56|591.56|587.56|591.19|587.19|26
1614053280000|2021-02-23 04:08:00|591.54|587.54|591.42|587.42|591.82|587.82|591.32|587.32|32
1614053290000|2021-02-23 04:08:10|591.41|587.41|591.24|587.24|591.41|587.41|591.14|587.14|30
1614053300000|2021-02-23 04:08:20|591.16|587.16|591.23|587.23|591.37|587.37|591.16|587.16|31
1614053310000|2021-02-23 04:08:30|591.26|587.26|591.54|587.54|591.54|587.54|591.26|587.26|34
1614053320000|2021-02-23 04:08:40|591.57|587.57|591.37|587.37|591.59|587.59|591.01|587.01|29
1614053330000|2021-02-23 04:08:50|591.38|587.38|591.7|587.7|591.8|587.8|591.32|587.32|32
1614053340000|2021-02-23 04:09:00|591.71|587.71|592.59|588.59|592.6|588.6|591.71|587.71|26
1614053350000|2021-02-23 04:09:10|592.6|588.6|592.81|588.81|593.72|589.72|592.55|588.55|30
1614053360000|2021-02-23 04:09:20|593.05|589.05|593.9|589.9|593.9|589.9|592.95|588.95|29
1614053370000|2021-02-23 04:09:30|593.79|589.79|593.7|589.7|593.91|589.91|593.58|589.58|28
1614053380000|2021-02-23 04:09:40|593.71|589.71|593.77|589.77|593.84|589.84|593.57|589.57|29
1614053390000|2021-02-23 04:09:50|593.79|589.79|593.96|589.96|593.98|589.98|593.79|589.79|31
1614053400000|2021-02-23 04:10:00|593.99|589.99|593.46|589.46|594.07|590.07|593.46|589.46|25
1614053410000|2021-02-23 04:10:10|593.47|589.47|593.09|589.09|593.62|589.62|593.09|589.09|28
1614053420000|2021-02-23 04:10:20|593.07|589.07|593.02|589.02|593.09|589.09|592.86|588.86|28
1614053430000|2021-02-23 04:10:30|592.91|588.91|592.64|588.64|593.11|589.11|592.54|588.54|26
1614053440000|2021-02-23 04:10:40|592.62|588.62|593.05|589.05|593.05|589.05|592.53|588.53|30
1614053450000|2021-02-23 04:10:50|593.06|589.06|592.89|588.89|593.28|589.28|592.85|588.85|30
1614053460000|2021-02-23 04:11:00|592.86|588.86|593.16|589.16|593.16|589.16|592.86|588.86|29
1614053470000|2021-02-23 04:11:10|593.17|589.17|593.74|589.74|593.74|589.74|593.11|589.11|30
1614053480000|2021-02-23 04:11:20|593.75|589.75|594.23|590.23|594.31|590.31|593.75|589.75|32
1614053490000|2021-02-23 04:11:30|594.2|590.2|595.69|591.69|595.69|591.69|594.2|590.2|20
1614053500000|2021-02-23 04:11:40|595.67|591.67|595.58|591.58|595.8|591.8|595.53|591.53|29
1614053510000|2021-02-23 04:11:50|595.59|591.59|595.96|591.96|595.97|591.97|595.55|591.55|25
1614053520000|2021-02-23 04:12:00|595.97|591.97|596.16|592.16|596.16|592.16|595.88|591.88|13
1614053530000|2021-02-23 04:12:10|596.17|592.17|596.97|592.97|597|593|596.16|592.16|27
1614053540000|2021-02-23 04:12:20|596.88|592.88|596.91|592.91|596.98|592.98|596.69|592.69|23
1614053550000|2021-02-23 04:12:30|596.92|592.92|596.81|592.81|596.98|592.98|596.75|592.75|25
1614053560000|2021-02-23 04:12:40|596.84|592.84|596.98|592.98|597.35|593.35|596.82|592.82|31
1614053570000|2021-02-23 04:12:50|597.01|593.01|597.18|593.18|597.28|593.28|596.8|592.8|26
1614053580000|2021-02-23 04:13:00|597.19|593.19|597.44|593.44|597.44|593.44|597.03|593.03|30
1614053590000|2021-02-23 04:13:10|597.45|593.45|598.11|594.11|598.16|594.16|597.4|593.4|33
1614053600000|2021-02-23 04:13:20|598.04|594.04|597.86|593.86|598.11|594.11|597.83|593.83|34
1614053610000|2021-02-23 04:13:30|597.88|593.88|598.29|594.29|598.33|594.33|597.88|593.88|28
1614053620000|2021-02-23 04:13:40|598.31|594.31|598.73|594.73|598.73|594.73|598.27|594.27|31
1614053630000|2021-02-23 04:13:50|598.32|594.32|597.75|593.75|598.61|594.61|597.75|593.75|25
1614053640000|2021-02-23 04:14:00|597.84|593.84|597.85|593.85|598.35|594.35|597.66|593.66|29
1614053650000|2021-02-23 04:14:10|598.35|594.35|598.5|594.5|598.73|594.73|598.01|594.01|33
1614053660000|2021-02-23 04:14:20|598.49|594.49|598.41|594.41|598.69|594.69|598.41|594.41|31
1614053670000|2021-02-23 04:14:30|598.49|594.49|598.41|594.41|598.64|594.64|598.41|594.41|21
1614053680000|2021-02-23 04:14:40|598.54|594.54|598.54|594.54|598.66|594.66|598.48|594.48|30
1614053690000|2021-02-23 04:14:50|598.55|594.55|598.17|594.17|598.61|594.61|598.06|594.06|31
1614053700000|2021-02-23 04:15:00|598.14|594.14|598.18|594.18|598.36|594.36|598.13|594.13|21
1614053710000|2021-02-23 04:15:10|598.19|594.19|598.62|594.62|598.62|594.62|598.19|594.19|21
1614053720000|2021-02-23 04:15:20|598.58|594.58|599.45|595.45|599.48|595.48|598.58|594.58|28
1614053730000|2021-02-23 04:15:30|599.42|595.42|599.11|595.11|599.45|595.45|599.02|595.02|30
1614053740000|2021-02-23 04:15:40|599.07|595.07|599.85|595.85|599.88|595.88|599.07|595.07|29
1614053750000|2021-02-23 04:15:50|599.84|595.84|600.27|596.27|600.29|596.29|599.68|595.68|30
1614053760000|2021-02-23 04:16:00|600.26|596.26|600.35|596.35|600.37|596.37|600.21|596.21|24
1614053770000|2021-02-23 04:16:10|600.36|596.36|600.87|596.87|600.91|596.91|600.34|596.34|21
1614053780000|2021-02-23 04:16:20|600.86|596.86|601.14|597.14|601.16|597.16|600.76|596.76|29
1614053790000|2021-02-23 04:16:30|601.11|597.11|601.74|597.74|602.02|598.02|600.96|596.96|34
1614053800000|2021-02-23 04:16:40|601.73|597.73|601.86|597.86|602|598|601.59|597.59|26
1614053810000|2021-02-23 04:16:50|601.82|597.82|602.32|598.32|602.41|598.41|601.76|597.76|30
1614053820000|2021-02-23 04:17:00|602.27|598.27|601.66|597.66|602.27|598.27|601.66|597.66|29
1614053830000|2021-02-23 04:17:10|601.59|597.59|601.17|597.17|601.59|597.59|600.67|596.67|32
1614053840000|2021-02-23 04:17:20|601.18|597.18|600.67|596.67|601.29|597.29|600.05|596.05|29
1614053850000|2021-02-23 04:17:30|600.68|596.68|600.79|596.79|600.82|596.82|599.82|595.82|23
1614053860000|2021-02-23 04:17:40|600.8|596.8|600.75|596.75|600.92|596.92|599.98|595.98|29
1614053870000|2021-02-23 04:17:50|600.73|596.73|600.63|596.63|600.73|596.73|599.85|595.85|35
1614053880000|2021-02-23 04:18:00|599.82|595.82|599.61|595.61|600.67|596.67|599.47|595.47|34
1614053890000|2021-02-23 04:18:10|599.46|595.46|599.11|595.11|599.51|595.51|598.66|594.66|36
1614053900000|2021-02-23 04:18:20|599.13|595.13|598.73|594.73|599.44|595.44|598.52|594.52|26
1614053910000|2021-02-23 04:18:30|598.7|594.7|598.34|594.34|598.72|594.72|598.3|594.3|31
1614053920000|2021-02-23 04:18:40|598.5|594.5|598.02|594.02|598.59|594.59|597.91|593.91|36
1614053930000|2021-02-23 04:18:50|598.17|594.17|598.47|594.47|598.47|594.47|597.92|593.92|35
1614053940000|2021-02-23 04:19:00|598.56|594.56|598.71|594.71|599.09|595.09|598.52|594.52|35
1614053950000|2021-02-23 04:19:10|598.69|594.69|597.41|593.41|598.7|594.7|597.23|593.23|25
1614053960000|2021-02-23 04:19:20|597.19|593.19|596.89|592.89|597.61|593.61|596.66|592.66|25
1614053970000|2021-02-23 04:19:30|596.85|592.85|597.2|593.2|597.24|593.24|596.83|592.83|33
1614053980000|2021-02-23 04:19:40|597.21|593.21|597|593|597.28|593.28|596.8|592.8|39
1614053990000|2021-02-23 04:19:50|597.2|593.2|596.62|592.62|597.2|593.2|596.37|592.37|36
1614054000000|2021-02-23 04:20:00|596.59|592.59|595.91|591.91|596.63|592.63|595.73|591.73|32
1614054010000|2021-02-23 04:20:10|596.04|592.04|596.35|592.35|596.4|592.4|595.83|591.83|33
1614054020000|2021-02-23 04:20:20|596.36|592.36|597.12|593.12|597.23|593.23|596.36|592.36|32
1614054030000|2021-02-23 04:20:30|597.1|593.1|597.2|593.2|597.35|593.35|596.82|592.82|30
1614054040000|2021-02-23 04:20:40|597.18|593.18|597.81|593.81|597.93|593.93|596.59|592.59|36
1614054050000|2021-02-23 04:20:50|597.78|593.78|597.84|593.84|597.93|593.93|597.39|593.39|33
1614054060000|2021-02-23 04:21:00|597.85|593.85|597.98|593.98|598.01|594.01|597.85|593.85|28
1614054070000|2021-02-23 04:21:10|598.02|594.02|598.46|594.46|598.46|594.46|597.88|593.88|29
1614054080000|2021-02-23 04:21:20|598.53|594.53|598.81|594.81|599.27|595.27|598.53|594.53|35
1614054090000|2021-02-23 04:21:30|598.83|594.83|599|595|599.23|595.23|598.74|594.74|32
1614054100000|2021-02-23 04:21:40|598.99|594.99|598.87|594.87|598.99|594.99|598.78|594.78|31
1614054110000|2021-02-23 04:21:50|598.86|594.86|598.98|594.98|599.63|595.63|598.76|594.76|28
1614054120000|2021-02-23 04:22:00|598.86|594.86|597.52|593.52|599.15|595.15|597.52|593.52|31
1614054130000|2021-02-23 04:22:10|597.53|593.53|597.85|593.85|597.9|593.9|597.41|593.41|26
1614054140000|2021-02-23 04:22:20|597.93|593.93|597.23|593.23|598.53|594.53|597.1|593.1|30
1614054150000|2021-02-23 04:22:30|597.45|593.45|597.37|593.37|597.54|593.54|596.78|592.78|39
1614054160000|2021-02-23 04:22:40|597.4|593.4|597.55|593.55|597.76|593.76|597.2|593.2|31
1614054170000|2021-02-23 04:22:50|597.66|593.66|596.84|592.84|597.66|593.66|596.51|592.51|33
1614054180000|2021-02-23 04:23:00|597.05|593.05|597.12|593.12|597.37|593.37|596.55|592.55|34
1614054190000|2021-02-23 04:23:10|597.1|593.1|596.92|592.92|597.19|593.19|596.47|592.47|37
1614054200000|2021-02-23 04:23:20|596.91|592.91|596.3|592.3|597.01|593.01|596.18|592.18|30
1614054210000|2021-02-23 04:23:30|596.46|592.46|596.07|592.07|596.6|592.6|596.07|592.07|30
1614054220000|2021-02-23 04:23:40|595.94|591.94|595.42|591.42|596.17|592.17|595.21|591.21|32
1614054230000|2021-02-23 04:23:50|595.44|591.44|595.3|591.3|595.47|591.47|595.24|591.24|23
1614054240000|2021-02-23 04:24:00|595.31|591.31|595.67|591.67|595.73|591.73|595.3|591.3|28
1614054250000|2021-02-23 04:24:10|595.68|591.68|596.3|592.3|596.3|592.3|595.68|591.68|31
1614054260000|2021-02-23 04:24:20|596.31|592.31|595.34|591.34|596.33|592.33|595.34|591.34|28
1614054270000|2021-02-23 04:24:30|595.33|591.33|595.24|591.24|595.35|591.35|595.17|591.17|20
1614054280000|2021-02-23 04:24:40|595.17|591.17|595.32|591.32|595.5|591.5|595|591|32
1614054290000|2021-02-23 04:24:50|595.35|591.35|595.33|591.33|595.4|591.4|595.13|591.13|29
1614054300000|2021-02-23 04:25:00|595.31|591.31|594.61|590.61|595.41|591.41|594.58|590.58|33
1614054310000|2021-02-23 04:25:10|594.79|590.79|595.87|591.87|595.88|591.88|594.79|590.79|30
1614054320000|2021-02-23 04:25:20|595.88|591.88|597.28|593.28|597.28|593.28|595.88|591.88|29
1614054330000|2021-02-23 04:25:30|597.34|593.34|597.18|593.18|597.51|593.51|596.88|592.88|34
1614054340000|2021-02-23 04:25:40|597.2|593.2|596.99|592.99|597.41|593.41|596.86|592.86|26
1614054350000|2021-02-23 04:25:50|596.97|592.97|596.6|592.6|596.97|592.97|596.48|592.48|34
1614054360000|2021-02-23 04:26:00|596.55|592.55|597.33|593.33|597.5|593.5|596.54|592.54|35
1614054370000|2021-02-23 04:26:10|597.38|593.38|597.16|593.16|597.4|593.4|596.98|592.98|29
1614054380000|2021-02-23 04:26:20|597.15|593.15|597.01|593.01|597.22|593.22|596.96|592.96|31
1614054390000|2021-02-23 04:26:30|597.09|593.09|596.06|592.06|597.09|593.09|595.94|591.94|33
1614054400000|2021-02-23 04:26:40|596.05|592.05|595.48|591.48|596.05|592.05|595.17|591.17|31
1614054410000|2021-02-23 04:26:50|595.5|591.5|594.94|590.94|595.95|591.95|594.94|590.94|26
1614054420000|2021-02-23 04:27:00|595.11|591.11|594.89|590.89|595.3|591.3|594.86|590.86|32
1614054430000|2021-02-23 04:27:10|594.88|590.88|594.8|590.8|595.07|591.07|594.75|590.75|23
1614054440000|2021-02-23 04:27:20|594.79|590.79|594.93|590.93|594.93|590.93|594.79|590.79|27
1614054450000|2021-02-23 04:27:30|594.86|590.86|595.09|591.09|595.09|591.09|594.76|590.76|31
1614054460000|2021-02-23 04:27:40|595.1|591.1|595.51|591.51|595.55|591.55|595.06|591.06|34
1614054470000|2021-02-23 04:27:50|595.43|591.43|595.4|591.4|595.43|591.43|595.24|591.24|26
1614054480000|2021-02-23 04:28:00|595.31|591.31|594.95|590.95|595.35|591.35|594.95|590.95|33
1614054490000|2021-02-23 04:28:10|594.87|590.87|594.98|590.98|595.08|591.08|594.73|590.73|26
1614054500000|2021-02-23 04:28:20|594.97|590.97|594.78|590.78|594.97|590.97|594.56|590.56|30
1614054510000|2021-02-23 04:28:30|594.73|590.73|595.09|591.09|595.11|591.11|594.65|590.65|32
1614054520000|2021-02-23 04:28:40|595.1|591.1|595.29|591.29|595.45|591.45|595.07|591.07|30
1614054530000|2021-02-23 04:28:50|595.26|591.26|594.74|590.74|595.26|591.26|594.5|590.5|30
1614054540000|2021-02-23 04:29:00|595.05|591.05|594.57|590.57|595.09|591.09|594.53|590.53|29
1614054550000|2021-02-23 04:29:10|594.59|590.59|594.32|590.32|594.73|590.73|594.32|590.32|25
1614054560000|2021-02-23 04:29:20|594.36|590.36|593.52|589.52|594.36|590.36|593.33|589.33|31
1614054570000|2021-02-23 04:29:30|593.59|589.59|593.73|589.73|593.96|589.96|593.59|589.59|33
1614054580000|2021-02-23 04:29:40|593.79|589.79|593.4|589.4|593.82|589.82|593.16|589.16|27
1614054590000|2021-02-23 04:29:50|593.5|589.5|593.21|589.21|593.75|589.75|593.19|589.19|30
1614054600000|2021-02-23 04:30:00|593.27|589.27|593.73|589.73|593.73|589.73|592.83|588.83|30
1614054610000|2021-02-23 04:30:10|593.78|589.78|594.59|590.59|594.61|590.61|593.78|589.78|34
1614054620000|2021-02-23 04:30:20|594.62|590.62|594.34|590.34|594.69|590.69|594.33|590.33|32
1614054630000|2021-02-23 04:30:30|594.29|590.29|594.38|590.38|594.38|590.38|594.08|590.08|33
1614054640000|2021-02-23 04:30:40|594.36|590.36|594.39|590.39|594.51|590.51|594.16|590.16|27
1614054650000|2021-02-23 04:30:50|594.32|590.32|594.42|590.42|594.57|590.57|594.15|590.15|31
1614054660000|2021-02-23 04:31:00|594.44|590.44|594.63|590.63|594.81|590.81|594.44|590.44|28
1614054670000|2021-02-23 04:31:10|594.55|590.55|594.37|590.37|594.62|590.62|594.25|590.25|30
1614054680000|2021-02-23 04:31:20|594.38|590.38|593.66|589.66|594.47|590.47|593.66|589.66|27
1614054690000|2021-02-23 04:31:30|593.86|589.86|594.19|590.19|594.37|590.37|593.76|589.76|33
1614054700000|2021-02-23 04:31:40|594.16|590.16|593.91|589.91|594.6|590.6|593.91|589.91|32
1614054710000|2021-02-23 04:31:50|593.92|589.92|594.1|590.1|594.11|590.11|593.69|589.69|33
1614054720000|2021-02-23 04:32:00|594.09|590.09|594.39|590.39|594.82|590.82|594.09|590.09|34
1614054730000|2021-02-23 04:32:10|594.37|590.37|593.89|589.89|594.39|590.39|593.77|589.77|30
1614054740000|2021-02-23 04:32:20|593.96|589.96|594.27|590.27|594.68|590.68|593.96|589.96|32
1614054750000|2021-02-23 04:32:30|594.26|590.26|593.88|589.88|594.43|590.43|593.88|589.88|31
1614054760000|2021-02-23 04:32:40|593.84|589.84|594.16|590.16|594.16|590.16|593.75|589.75|24
1614054770000|2021-02-23 04:32:50|594.12|590.12|594.74|590.74|594.74|590.74|594.12|590.12|29
1614054780000|2021-02-23 04:33:00|594.71|590.71|594.83|590.83|594.85|590.85|594.57|590.57|30
1614054790000|2021-02-23 04:33:10|594.8|590.8|594.59|590.59|594.88|590.88|594.56|590.56|30
1614054800000|2021-02-23 04:33:20|594.71|590.71|593.97|589.97|594.71|590.71|593.97|589.97|30
1614054810000|2021-02-23 04:33:30|593.98|589.98|593.7|589.7|594.53|590.53|593.42|589.42|32
1614054820000|2021-02-23 04:33:40|594.2|590.2|593.8|589.8|594.23|590.23|593.52|589.52|29
1614054830000|2021-02-23 04:33:50|593.79|589.79|593.49|589.49|593.96|589.96|593.49|589.49|31
1614054840000|2021-02-23 04:34:00|593.5|589.5|592.9|588.9|593.6|589.6|592.9|588.9|35
1614054850000|2021-02-23 04:34:10|592.85|588.85|592.79|588.79|593.29|589.29|592.07|588.07|29
1614054860000|2021-02-23 04:34:20|592.8|588.8|591.64|587.64|592.86|588.86|591.42|587.42|31
1614054870000|2021-02-23 04:34:30|591.65|587.65|591.78|587.78|591.98|587.98|590.85|586.85|29
1614054880000|2021-02-23 04:34:40|591.82|587.82|591.38|587.38|591.86|587.86|591.21|587.21|33
1614054890000|2021-02-23 04:34:50|591.31|587.31|591.24|587.24|591.81|587.81|591.06|587.06|30
1614054900000|2021-02-23 04:35:00|591.18|587.18|591.43|587.43|591.76|587.76|591.09|587.09|33
1614054910000|2021-02-23 04:35:10|591.45|587.45|591.71|587.71|591.78|587.78|591.31|587.31|28
1614054920000|2021-02-23 04:35:20|591.68|587.68|590.3|586.3|591.68|587.68|590.3|586.3|25
1614054930000|2021-02-23 04:35:30|590.31|586.31|589.76|585.76|590.31|586.31|589.69|585.69|33
1614054940000|2021-02-23 04:35:40|589.71|585.71|590|586|590|586|589.15|585.15|33
1614054950000|2021-02-23 04:35:50|589.92|585.92|590.37|586.37|590.49|586.49|589.78|585.78|37
1614054960000|2021-02-23 04:36:00|590.54|586.54|589.86|585.86|590.82|586.82|589.61|585.61|34
1614054970000|2021-02-23 04:36:10|589.87|585.87|590.49|586.49|590.52|586.52|589.64|585.64|33
1614054980000|2021-02-23 04:36:20|590.23|586.23|589.43|585.43|590.52|586.52|589.31|585.31|30
1614054990000|2021-02-23 04:36:30|589.52|585.52|589.37|585.37|589.7|585.7|589.23|585.23|34
1614055000000|2021-02-23 04:36:40|589.12|585.12|588.47|584.47|589.37|585.37|588.47|584.47|33
1614055010000|2021-02-23 04:36:50|588.48|584.48|588.75|584.75|588.84|584.84|588.17|584.17|28
1614055020000|2021-02-23 04:37:00|588.85|584.85|588.83|584.83|588.91|584.91|588.4|584.4|36
1614055030000|2021-02-23 04:37:10|588.9|584.9|588.99|584.99|589.19|585.19|588.74|584.74|31
1614055040000|2021-02-23 04:37:20|589.07|585.07|589.11|585.11|589.19|585.19|588.8|584.8|29
1614055050000|2021-02-23 04:37:30|589.06|585.06|588.73|584.73|589.12|585.12|588.52|584.52|31
1614055060000|2021-02-23 04:37:40|588.34|584.34|588.18|584.18|588.81|584.81|588.08|584.08|35
1614055070000|2021-02-23 04:37:50|588.16|584.16|587.67|583.67|588.33|584.33|587.45|583.45|34
1614055080000|2021-02-23 04:38:00|587.41|583.41|587.14|583.14|587.86|583.86|587.12|583.12|36
1614055090000|2021-02-23 04:38:10|587.13|583.13|586.9|582.9|587.32|583.32|586.43|582.43|29
1614055100000|2021-02-23 04:38:20|586.86|582.86|586.21|582.21|587.11|583.11|586.2|582.2|32
1614055110000|2021-02-23 04:38:30|586.22|582.22|586.69|582.69|586.77|582.77|586.22|582.22|28
1614055120000|2021-02-23 04:38:40|586.7|582.7|586.59|582.59|586.81|582.81|586.46|582.46|30
1614055130000|2021-02-23 04:38:50|586.6|582.6|585.98|581.98|586.69|582.69|585.95|581.95|30
1614055140000|2021-02-23 04:39:00|585.95|581.95|585.4|581.4|586.12|582.12|585.32|581.32|33
1614055150000|2021-02-23 04:39:10|585.24|581.24|583.78|579.78|585.91|581.91|583.38|579.38|32
1614055160000|2021-02-23 04:39:20|583.81|579.81|583.57|579.57|584.09|580.09|583.49|579.49|37
1614055170000|2021-02-23 04:39:30|583.66|579.66|583.69|579.69|584.17|580.17|583.48|579.48|33
1614055180000|2021-02-23 04:39:40|583.52|579.52|582.77|578.77|583.52|579.52|582.52|578.52|31
1614055190000|2021-02-23 04:39:50|582.78|578.78|583.71|579.71|583.95|579.95|582.78|578.78|36
1614055200000|2021-02-23 04:40:00|583.68|579.68|584.76|580.76|584.8|580.8|583.49|579.49|31
1614055210000|2021-02-23 04:40:10|584.87|580.87|583.74|579.74|584.91|580.91|583.74|579.74|30
1614055220000|2021-02-23 04:40:20|583.81|579.81|583.95|579.95|584.07|580.07|583.26|579.26|31
1614055230000|2021-02-23 04:40:30|583.92|579.92|582.76|578.76|583.92|579.92|582.67|578.67|27
1614055240000|2021-02-23 04:40:40|583.02|579.02|582.68|578.68|583.02|579.02|582.36|578.36|31
1614055250000|2021-02-23 04:40:50|582.25|578.25|581.69|577.69|582.46|578.46|581.08|577.08|34
1614055260000|2021-02-23 04:41:00|581.9|577.9|582.07|578.07|582.13|578.13|581.04|577.04|34
1614055270000|2021-02-23 04:41:10|582.08|578.08|582.07|578.07|582.89|578.89|582.07|578.07|33
1614055280000|2021-02-23 04:41:20|582.05|578.05|581.81|577.81|582.26|578.26|581.61|577.61|37
1614055290000|2021-02-23 04:41:30|581.2|577.2|581.19|577.19|581.76|577.76|580.72|576.72|36
1614055300000|2021-02-23 04:41:40|581.07|577.07|580.6|576.6|581.76|577.76|580.49|576.49|36
1614055310000|2021-02-23 04:41:50|580.59|576.59|579.48|575.48|580.66|576.66|579.35|575.35|36
1614055320000|2021-02-23 04:42:00|579.49|575.49|579.4|575.4|580.21|576.21|578.8|574.8|35
1614055330000|2021-02-23 04:42:10|579.54|575.54|580.22|576.22|580.22|576.22|579.28|575.28|37
1614055340000|2021-02-23 04:42:20|580.27|576.27|581.53|577.53|581.6|577.6|580.21|576.21|37
1614055350000|2021-02-23 04:42:30|581.56|577.56|582.33|578.33|583.08|579.08|581.44|577.44|35
1614055360000|2021-02-23 04:42:40|582.37|578.37|582.36|578.36|582.81|578.81|582.14|578.14|40
1614055370000|2021-02-23 04:42:50|582.43|578.43|582.91|578.91|583.34|579.34|582.34|578.34|38
1614055380000|2021-02-23 04:43:00|582.89|578.89|583.75|579.75|583.8|579.8|582.76|578.76|30
1614055390000|2021-02-23 04:43:10|583.74|579.74|584.42|580.42|584.53|580.53|583.2|579.2|36
1614055400000|2021-02-23 04:43:20|584.43|580.43|583.39|579.39|584.43|580.43|583.31|579.31|33
1614055410000|2021-02-23 04:43:30|583.35|579.35|582.93|578.93|583.4|579.4|582.78|578.78|36
1614055420000|2021-02-23 04:43:40|583.67|579.67|582.38|578.38|584.01|580.01|582|578|38
1614055430000|2021-02-23 04:43:50|582.64|578.64|581.77|577.77|582.82|578.82|581.56|577.56|35
1614055440000|2021-02-23 04:44:00|581.5|577.5|582.8|578.8|583.2|579.2|581.5|577.5|39
1614055450000|2021-02-23 04:44:10|582.7|578.7|582.89|578.89|582.92|578.92|582.4|578.4|33
1614055460000|2021-02-23 04:44:20|582.93|578.93|581.3|577.3|582.93|578.93|581.3|577.3|37
1614055470000|2021-02-23 04:44:30|581.21|577.21|581.05|577.05|581.37|577.37|580.36|576.36|33
1614055480000|2021-02-23 04:44:40|580.85|576.85|581.07|577.07|581.16|577.16|580.5|576.5|34
1614055490000|2021-02-23 04:44:50|581.01|577.01|582.08|578.08|582.1|578.1|580.94|576.94|36
1614055500000|2021-02-23 04:45:00|582.1|578.1|581.81|577.81|582.12|578.12|581.29|577.29|37
1614055510000|2021-02-23 04:45:10|581.57|577.57|581.32|577.32|581.78|577.78|580.96|576.96|33
1614055520000|2021-02-23 04:45:20|581.38|577.38|581.03|577.03|581.53|577.53|581.03|577.03|36
1614055530000|2021-02-23 04:45:30|581|577|581.35|577.35|581.42|577.42|581|577|39
1614055540000|2021-02-23 04:45:40|581.04|577.04|580.84|576.84|581.35|577.35|580.66|576.66|35
1614055550000|2021-02-23 04:45:50|580.91|576.91|580.33|576.33|580.91|576.91|580.22|576.22|33
1614055560000|2021-02-23 04:46:00|580.26|576.26|579.8|575.8|581.06|577.06|579.75|575.75|37
1614055570000|2021-02-23 04:46:10|579.77|575.77|578.97|574.97|579.77|575.77|578.88|574.88|32
1614055580000|2021-02-23 04:46:20|578.94|574.94|578.88|574.88|579.11|575.11|578.71|574.71|34
1614055590000|2021-02-23 04:46:30|578.67|574.67|578.32|574.32|578.67|574.67|578.14|574.14|30
1614055600000|2021-02-23 04:46:40|578.33|574.33|577.43|573.43|578.78|574.78|577.43|573.43|33
1614055610000|2021-02-23 04:46:50|577.4|573.4|576.75|572.75|577.46|573.46|576.28|572.28|25
1614055620000|2021-02-23 04:47:00|576.73|572.73|577.32|573.32|577.85|573.85|576.73|572.73|38
1614055630000|2021-02-23 04:47:10|577.33|573.33|577.48|573.48|577.66|573.66|577.14|573.14|34
1614055640000|2021-02-23 04:47:20|577.43|573.43|577.25|573.25|577.43|573.43|576.96|572.96|34
1614055650000|2021-02-23 04:47:30|577.38|573.38|577.56|573.56|577.59|573.59|576.96|572.96|38
1614055660000|2021-02-23 04:47:40|577.51|573.51|578.16|574.16|578.16|574.16|577.36|573.36|34
1614055670000|2021-02-23 04:47:50|578.23|574.23|577.45|573.45|578.23|574.23|577.42|573.42|35
1614055680000|2021-02-23 04:48:00|577.77|573.77|578.13|574.13|578.29|574.29|577.34|573.34|33
1614055690000|2021-02-23 04:48:10|578.24|574.24|577.09|573.09|578.26|574.26|577.08|573.08|34
1614055700000|2021-02-23 04:48:20|577.05|573.05|576.37|572.37|577.41|573.41|576.32|572.32|36
1614055710000|2021-02-23 04:48:30|576.36|572.36|576.65|572.65|576.65|572.65|576.2|572.2|31
1614055720000|2021-02-23 04:48:40|576.82|572.82|576.21|572.21|577.1|573.1|576.18|572.18|35
1614055730000|2021-02-23 04:48:50|576.23|572.23|576.21|572.21|576.87|572.87|575.9|571.9|39
1614055740000|2021-02-23 04:49:00|576.22|572.22|576.13|572.13|576.22|572.22|575.21|571.21|33
1614055750000|2021-02-23 04:49:10|576.14|572.14|577.24|573.24|577.34|573.34|576.14|572.14|32
1614055760000|2021-02-23 04:49:20|577.25|573.25|577.36|573.36|577.82|573.82|577.2|573.2|30
1614055770000|2021-02-23 04:49:30|577.43|573.43|578.38|574.38|578.38|574.38|577.24|573.24|33
1614055780000|2021-02-23 04:49:40|578.39|574.39|579.13|575.13|579.18|575.18|578.36|574.36|28
1614055790000|2021-02-23 04:49:50|579.14|575.14|579.65|575.65|580.1|576.1|579.11|575.11|28
1614055800000|2021-02-23 04:50:00|579.72|575.72|578.39|574.39|579.79|575.79|578.39|574.39|36
1614055810000|2021-02-23 04:50:10|578.31|574.31|577.75|573.75|578.31|574.31|577.2|573.2|34
1614055820000|2021-02-23 04:50:20|577.79|573.79|578.18|574.18|578.38|574.38|577.78|573.78|31
1614055830000|2021-02-23 04:50:30|578.35|574.35|577.48|573.48|578.35|574.35|577.25|573.25|36
1614055840000|2021-02-23 04:50:40|577.5|573.5|576.58|572.58|577.55|573.55|576.55|572.55|32
1614055850000|2021-02-23 04:50:50|576.67|572.67|576.48|572.48|577.07|573.07|576.05|572.05|36
1614055860000|2021-02-23 04:51:00|576.56|572.56|575.85|571.85|576.77|572.77|575.81|571.81|33
1614055870000|2021-02-23 04:51:10|576.55|572.55|576.82|572.82|577.14|573.14|576|572|36
1614055880000|2021-02-23 04:51:20|576.91|572.91|575.92|571.92|576.99|572.99|575.92|571.92|37
1614055890000|2021-02-23 04:51:30|575.72|571.72|575.59|571.59|575.97|571.97|575.47|571.47|35
1614055900000|2021-02-23 04:51:40|575.6|571.6|575.5|571.5|575.61|571.61|575.2|571.2|30
1614055910000|2021-02-23 04:51:50|575.44|571.44|575.36|571.36|575.58|571.58|574.96|570.96|36
1614055920000|2021-02-23 04:52:00|575.38|571.38|575.49|571.49|575.49|571.49|575.18|571.18|32
1614055930000|2021-02-23 04:52:10|575.5|571.5|575.29|571.29|575.89|571.89|575.19|571.19|32
1614055940000|2021-02-23 04:52:20|575.19|571.19|575.08|571.08|575.31|571.31|575.07|571.07|35
1614055950000|2021-02-23 04:52:30|575.09|571.09|575.14|571.14|575.33|571.33|575.06|571.06|34
1614055960000|2021-02-23 04:52:40|575.1|571.1|574.43|570.43|575.1|571.1|574.39|570.39|33
1614055970000|2021-02-23 04:52:50|574.64|570.64|574.34|570.34|574.7|570.7|574.19|570.19|31
1614055980000|2021-02-23 04:53:00|574.35|570.35|574.09|570.09|574.52|570.52|573.84|569.84|36
1614055990000|2021-02-23 04:53:10|574.07|570.07|572.37|568.37|574.09|570.09|572.37|568.37|22
1614056000000|2021-02-23 04:53:20|572.3|568.3|572.01|568.01|572.58|568.58|571.46|567.46|32
1614056010000|2021-02-23 04:53:30|572.03|568.03|573.87|569.87|573.87|569.87|572.03|568.03|33
1614056020000|2021-02-23 04:53:40|573.89|569.89|575.25|571.25|575.25|571.25|573.77|569.77|32
1614056030000|2021-02-23 04:53:50|575.34|571.34|576.03|572.03|576.03|572.03|575.29|571.29|27
1614056040000|2021-02-23 04:54:00|576.04|572.04|575.86|571.86|577.02|573.02|575.85|571.85|32
1614056050000|2021-02-23 04:54:10|575.69|571.69|577.19|573.19|577.19|573.19|575.1|571.1|27
1614056060000|2021-02-23 04:54:20|577.1|573.1|578.1|574.1|578.1|574.1|576.98|572.98|32
1614056070000|2021-02-23 04:54:30|578.12|574.12|579.16|575.16|579.23|575.23|577.94|573.94|34
1614056080000|2021-02-23 04:54:40|579.17|575.17|579.83|575.83|580.74|576.74|579.17|575.17|32
1614056090000|2021-02-23 04:54:50|579.9|575.9|580.48|576.48|580.5|576.5|579.9|575.9|30
1614056100000|2021-02-23 04:55:00|580.47|576.47|580.65|576.65|580.69|576.69|580.01|576.01|29
1614056110000|2021-02-23 04:55:10|580.62|576.62|579.64|575.64|580.64|576.64|579.18|575.18|33
1614056120000|2021-02-23 04:55:20|579.93|575.93|580.81|576.81|580.84|576.84|579.93|575.93|35
1614056130000|2021-02-23 04:55:30|581.28|577.28|580.46|576.46|581.35|577.35|580.16|576.16|37
1614056140000|2021-02-23 04:55:40|580.31|576.31|580.75|576.75|580.93|576.93|580.09|576.09|34
1614056150000|2021-02-23 04:55:50|580.7|576.7|580.69|576.69|581.11|577.11|580.49|576.49|35
1614056160000|2021-02-23 04:56:00|580.68|576.68|580.27|576.27|580.77|576.77|580.23|576.23|27
1614056170000|2021-02-23 04:56:10|580.31|576.31|580.97|576.97|580.98|576.98|580.14|576.14|35
1614056180000|2021-02-23 04:56:20|581|577|580.97|576.97|581.21|577.21|580.38|576.38|36
1614056190000|2021-02-23 04:56:30|580.99|576.99|580.9|576.9|581.07|577.07|580.66|576.66|32
1614056200000|2021-02-23 04:56:40|580.91|576.91|581.38|577.38|581.45|577.45|580.91|576.91|34
1614056210000|2021-02-23 04:56:50|582.01|578.01|582.04|578.04|582.58|578.58|582|578|32
1614056220000|2021-02-23 04:57:00|582.03|578.03|582.4|578.4|582.46|578.46|581.2|577.2|30
1614056230000|2021-02-23 04:57:10|582.37|578.37|582.6|578.6|582.86|578.86|582.35|578.35|31
1614056240000|2021-02-23 04:57:20|582.61|578.61|581.98|577.98|582.93|578.93|581.95|577.95|28
1614056250000|2021-02-23 04:57:30|581.97|577.97|581.53|577.53|581.98|577.98|580.75|576.75|35
1614056260000|2021-02-23 04:57:40|581.52|577.52|580.87|576.87|581.59|577.59|580.68|576.68|34
1614056270000|2021-02-23 04:57:50|581.38|577.38|580.12|576.12|581.38|577.38|580.07|576.07|38
1614056280000|2021-02-23 04:58:00|580.13|576.13|581.2|577.2|581.2|577.2|580.13|576.13|34
1614056290000|2021-02-23 04:58:10|581.1|577.1|581.19|577.19|581.25|577.25|580.8|576.8|35
1614056300000|2021-02-23 04:58:20|581.18|577.18|581.58|577.58|581.69|577.69|581.1|577.1|31
1614056310000|2021-02-23 04:58:30|581.56|577.56|581.53|577.53|581.61|577.61|581.07|577.07|31
1614056320000|2021-02-23 04:58:40|581.57|577.57|582.12|578.12|582.12|578.12|581.5|577.5|25
1614056330000|2021-02-23 04:58:50|582.09|578.09|581.82|577.82|582.13|578.13|581.77|577.77|27
1614056340000|2021-02-23 04:59:00|581.86|577.86|581.66|577.66|582.44|578.44|581.66|577.66|31
1614056350000|2021-02-23 04:59:10|581.58|577.58|582.74|578.74|582.74|578.74|581.51|577.51|31
1614056360000|2021-02-23 04:59:20|582.69|578.69|582.82|578.82|582.82|578.82|582.41|578.41|31
1614056370000|2021-02-23 04:59:30|582.9|578.9|582.52|578.52|582.93|578.93|582.52|578.52|27
1614056380000|2021-02-23 04:59:40|582.49|578.49|582.3|578.3|582.57|578.57|582.22|578.22|30
1614056390000|2021-02-23 04:59:50|582.28|578.28|582.63|578.63|582.63|578.63|582.27|578.27|20
1614056400000|2021-02-23 05:00:00|582.83|578.83|582.59|578.59|582.83|578.83|582.43|578.43|28
1614056410000|2021-02-23 05:00:10|582.58|578.58|582.18|578.18|582.58|578.58|582.14|578.14|29
1614056420000|2021-02-23 05:00:20|582.19|578.19|581.96|577.96|582.4|578.4|581.93|577.93|32
1614056430000|2021-02-23 05:00:30|582.01|578.01|580.89|576.89|582.03|578.03|580.61|576.61|36
1614056440000|2021-02-23 05:00:40|580.87|576.87|580.98|576.98|580.98|576.98|580.65|576.65|31
1614056450000|2021-02-23 05:00:50|581|577|580.67|576.67|581.02|577.02|580.66|576.66|32
1614056460000|2021-02-23 05:01:00|580.7|576.7|580.7|576.7|580.82|576.82|580.53|576.53|31
1614056470000|2021-02-23 05:01:10|580.73|576.73|580.7|576.7|580.79|576.79|580.33|576.33|27
1614056480000|2021-02-23 05:01:20|580.71|576.71|580.58|576.58|580.71|576.71|579.93|575.93|23
1614056490000|2021-02-23 05:01:30|580.5|576.5|579.67|575.67|580.74|576.74|579.42|575.42|27
1614056500000|2021-02-23 05:01:40|579.52|575.52|579.08|575.08|579.85|575.85|578.93|574.93|30
1614056510000|2021-02-23 05:01:50|579.09|575.09|577.87|573.87|579.09|575.09|577.87|573.87|25
1614056520000|2021-02-23 05:02:00|577.86|573.86|579.26|575.26|579.31|575.31|577.86|573.86|37
1614056530000|2021-02-23 05:02:10|579.23|575.23|578.6|574.6|579.47|575.47|578.38|574.38|31
1614056540000|2021-02-23 05:02:20|578.59|574.59|578.56|574.56|578.93|574.93|578.25|574.25|36
1614056550000|2021-02-23 05:02:30|578.53|574.53|578.72|574.72|579.23|575.23|578.53|574.53|35
1614056560000|2021-02-23 05:02:40|578.96|574.96|578.67|574.67|579.09|575.09|578.6|574.6|33
1614056570000|2021-02-23 05:02:50|578.84|574.84|577.91|573.91|578.85|574.85|577.91|573.91|27
1614056580000|2021-02-23 05:03:00|577.58|573.58|575.67|571.67|577.94|573.94|575.63|571.63|37
1614056590000|2021-02-23 05:03:10|575.53|571.53|575.64|571.64|575.85|571.85|574.79|570.79|34
1614056600000|2021-02-23 05:03:20|575.55|571.55|574.33|570.33|575.69|571.69|574.33|570.33|22
1614056610000|2021-02-23 05:03:30|574.85|570.85|574.38|570.38|574.95|570.95|574.38|570.38|36
1614056620000|2021-02-23 05:03:40|574.31|570.31|574.71|570.71|574.8|570.8|574.28|570.28|35
1614056630000|2021-02-23 05:03:50|574.82|570.82|574.55|570.55|574.82|570.82|574.36|570.36|26
1614056640000|2021-02-23 05:04:00|574.48|570.48|572.99|568.99|574.48|570.48|572.65|568.65|30
1614056650000|2021-02-23 05:04:10|572.96|568.96|571.83|567.83|572.96|568.96|571.83|567.83|35
1614056660000|2021-02-23 05:04:20|572.25|568.25|572.7|568.7|572.74|568.74|572.05|568.05|34
1614056670000|2021-02-23 05:04:30|572.66|568.66|573.9|569.9|573.95|569.95|572.66|568.66|33
1614056680000|2021-02-23 05:04:40|573.89|569.89|576.89|572.89|576.92|572.92|573.89|569.89|36
1614056690000|2021-02-23 05:04:50|576.93|572.93|576.77|572.77|578.33|574.33|575.77|571.77|38
1614056700000|2021-02-23 05:05:00|576.89|572.89|580.21|576.21|580.21|576.21|576.89|572.89|36
1614056710000|2021-02-23 05:05:10|580.2|576.2|579.99|575.99|580.22|576.22|579.25|575.25|38
1614056720000|2021-02-23 05:05:20|580.03|576.03|580.43|576.43|580.52|576.52|579.97|575.97|34
1614056730000|2021-02-23 05:05:30|580|576|578.89|574.89|580.09|576.09|578.89|574.89|33
1614056740000|2021-02-23 05:05:40|578.75|574.75|579.16|575.16|579.36|575.36|578.75|574.75|37
1614056750000|2021-02-23 05:05:50|579.08|575.08|579.89|575.89|579.92|575.92|579.05|575.05|29
1614056760000|2021-02-23 05:06:00|579.77|575.77|579.75|575.75|580.08|576.08|579.34|575.34|34
1614056770000|2021-02-23 05:06:10|579.59|575.59|580.36|576.36|580.75|576.75|579.3|575.3|39
1614056780000|2021-02-23 05:06:20|580.34|576.34|578.53|574.53|580.37|576.37|578.53|574.53|33
1614056790000|2021-02-23 05:06:30|578.52|574.52|576.62|572.62|578.52|574.52|576.62|572.62|31
1614056800000|2021-02-23 05:06:40|576.79|572.79|576.59|572.59|577.03|573.03|576.36|572.36|35
1614056810000|2021-02-23 05:06:50|576.64|572.64|576.94|572.94|576.94|572.94|576.16|572.16|36
1614056820000|2021-02-23 05:07:00|576.95|572.95|577.25|573.25|577.68|573.68|576.78|572.78|31
1614056830000|2021-02-23 05:07:10|577.21|573.21|577.59|573.59|578.23|574.23|577.21|573.21|36
1614056840000|2021-02-23 05:07:20|577.6|573.6|576.72|572.72|577.85|573.85|576.72|572.72|38
1614056850000|2021-02-23 05:07:30|576.78|572.78|575.79|571.79|577.32|573.32|575.73|571.73|37
1614056860000|2021-02-23 05:07:40|576.1|572.1|575.06|571.06|577.72|573.72|574.54|570.54|36
1614056870000|2021-02-23 05:07:50|575.05|571.05|575.25|571.25|575.87|571.87|574.82|570.82|35
1614056880000|2021-02-23 05:08:00|575.36|571.36|574.53|570.53|575.36|571.36|574.53|570.53|30
1614056890000|2021-02-23 05:08:10|574.68|570.68|574.83|570.83|575.08|571.08|573.91|569.91|38
1614056900000|2021-02-23 05:08:20|575.01|571.01|575.48|571.48|576.13|572.13|574.98|570.98|37
1614056910000|2021-02-23 05:08:30|575.41|571.41|577.46|573.46|578.47|574.47|575.41|571.41|35
1614056920000|2021-02-23 05:08:40|577.57|573.57|577.74|573.74|578.41|574.41|577.57|573.57|37
1614056930000|2021-02-23 05:08:50|577.66|573.66|576.49|572.49|577.66|573.66|576.31|572.31|36
1614056940000|2021-02-23 05:09:00|576.47|572.47|575.73|571.73|576.51|572.51|575.5|571.5|34
1614056950000|2021-02-23 05:09:10|575.61|571.61|575.51|571.51|576.23|572.23|575.51|571.51|38
1614056960000|2021-02-23 05:09:20|575.33|571.33|575.24|571.24|575.63|571.63|575.12|571.12|36
1614056970000|2021-02-23 05:09:30|575.21|571.21|575.25|571.25|575.51|571.51|575.01|571.01|38
1614056980000|2021-02-23 05:09:40|575.24|571.24|575.46|571.46|575.56|571.56|575.04|571.04|28
1614056990000|2021-02-23 05:09:50|575.35|571.35|575.58|571.58|575.58|571.58|575.11|571.11|35
1614057000000|2021-02-23 05:10:00|575.22|571.22|575.65|571.65|575.7|571.7|574.73|570.73|28
1614057010000|2021-02-23 05:10:10|575.59|571.59|575.45|571.45|575.79|571.79|575.26|571.26|38
1614057020000|2021-02-23 05:10:20|575.39|571.39|574.64|570.64|575.39|571.39|573.85|569.85|32
1614057030000|2021-02-23 05:10:30|574.79|570.79|574.57|570.57|574.84|570.84|574.4|570.4|34
1614057040000|2021-02-23 05:10:40|574.54|570.54|575.79|571.79|575.99|571.99|574.54|570.54|31
1614057050000|2021-02-23 05:10:50|575.55|571.55|575.1|571.1|575.65|571.65|574.57|570.57|29
1614057060000|2021-02-23 05:11:00|575.09|571.09|575.1|571.1|575.28|571.28|574.28|570.28|32
1614057070000|2021-02-23 05:11:10|574.94|570.94|574.66|570.66|574.99|570.99|574.66|570.66|33
1614057080000|2021-02-23 05:11:20|574.58|570.58|574.32|570.32|574.74|570.74|573.9|569.9|26
1614057090000|2021-02-23 05:11:30|573.93|569.93|573.65|569.65|574.23|570.23|573.63|569.63|29
1614057100000|2021-02-23 05:11:40|573.64|569.64|573.35|569.35|574.3|570.3|573.16|569.16|33
1614057110000|2021-02-23 05:11:50|573.33|569.33|573.39|569.39|573.64|569.64|573.15|569.15|34
1614057120000|2021-02-23 05:12:00|573.33|569.33|572.87|568.87|573.33|569.33|572.83|568.83|30
1614057130000|2021-02-23 05:12:10|572.88|568.88|572.58|568.58|572.89|568.89|571.91|567.91|28
1614057140000|2021-02-23 05:12:20|572.85|568.85|571.12|567.12|572.85|568.85|571.12|567.12|27
1614057150000|2021-02-23 05:12:30|571.15|567.15|571.06|567.06|571.51|567.51|571.06|567.06|30
1614057160000|2021-02-23 05:12:40|571.05|567.05|570.98|566.98|571.26|567.26|570.98|566.98|23
1614057170000|2021-02-23 05:12:50|571.26|567.26|571.02|567.02|571.26|567.26|570.97|566.97|20
1614057180000|2021-02-23 05:13:00|571.03|567.03|570.79|566.79|571.26|567.26|570.79|566.79|20
1614057190000|2021-02-23 05:13:10|570.73|566.73|571.25|567.25|571.25|567.25|570.59|566.59|21
1614057200000|2021-02-23 05:13:20|571.26|567.26|568.98|564.98|571.35|567.35|568.84|564.84|28
1614057210000|2021-02-23 05:13:30|569.07|565.07|567.17|563.17|569.16|565.16|567.17|563.17|40
1614057220000|2021-02-23 05:13:40|567.04|563.04|566.3|562.3|567.66|563.66|566.3|562.3|35
1614057230000|2021-02-23 05:13:50|567.02|563.02|567.25|563.25|567.67|563.67|566.49|562.49|34
1614057240000|2021-02-23 05:14:00|567.34|563.34|568.55|564.55|568.83|564.83|567.2|563.2|33
1614057250000|2021-02-23 05:14:10|568.71|564.71|570.14|566.14|570.54|566.54|568.27|564.27|32
1614057260000|2021-02-23 05:14:20|570.12|566.12|570.08|566.08|570.71|566.71|569.77|565.77|38
1614057270000|2021-02-23 05:14:30|569.78|565.78|569.07|565.07|569.83|565.83|568.71|564.71|39
1614057280000|2021-02-23 05:14:40|569.28|565.28|569.08|565.08|569.43|565.43|568.95|564.95|35
1614057290000|2021-02-23 05:14:50|569.14|565.14|568.13|564.13|569.2|565.2|568.1|564.1|31
1614057300000|2021-02-23 05:15:00|568.1|564.1|567.24|563.24|568.1|564.1|567.18|563.18|33
1614057310000|2021-02-23 05:15:10|567|563|564.92|560.92|567.01|563.01|564.77|560.77|29
1614057320000|2021-02-23 05:15:20|565.13|561.13|566.23|562.23|566.86|562.86|565.13|561.13|38
1614057330000|2021-02-23 05:15:30|566.4|562.4|567.93|563.93|567.93|563.93|566.36|562.36|34
1614057340000|2021-02-23 05:15:40|567.99|563.99|569.1|565.1|569.5|565.5|567.92|563.92|34
1614057350000|2021-02-23 05:15:50|569.16|565.16|568.08|564.08|569.16|565.16|568.08|564.08|34
1614057360000|2021-02-23 05:16:00|568.39|564.39|567.11|563.11|568.39|564.39|567|563|39
1614057370000|2021-02-23 05:16:10|566.98|562.98|566.54|562.54|567.72|563.72|566.25|562.25|35
1614057380000|2021-02-23 05:16:20|566.52|562.52|567.14|563.14|568|564|566.52|562.52|39
1614057390000|2021-02-23 05:16:30|567.38|563.38|567.49|563.49|568.36|564.36|567.38|563.38|36
1614057400000|2021-02-23 05:16:40|567.5|563.5|568.55|564.55|568.62|564.62|567.5|563.5|39
1614057410000|2021-02-23 05:16:50|568.74|564.74|569.87|565.87|570.01|566.01|568.74|564.74|31
1614057420000|2021-02-23 05:17:00|569.8|565.8|569.21|565.21|569.95|565.95|569.19|565.19|37
1614057430000|2021-02-23 05:17:10|569.17|565.17|568.43|564.43|569.32|565.32|568.43|564.43|34
1614057440000|2021-02-23 05:17:20|568.37|564.37|568.72|564.72|568.72|564.72|567.96|563.96|36
1614057450000|2021-02-23 05:17:30|568.7|564.7|569.32|565.32|569.78|565.78|568.55|564.55|39
1614057460000|2021-02-23 05:17:40|569.34|565.34|570.82|566.82|570.82|566.82|569.34|565.34|33
1614057470000|2021-02-23 05:17:50|570.86|566.86|571.04|567.04|571.39|567.39|570.61|566.61|36
1614057480000|2021-02-23 05:18:00|571.32|567.32|570.72|566.72|571.35|567.35|570.67|566.67|28
1614057490000|2021-02-23 05:18:10|570.86|566.86|571.14|567.14|571.26|567.26|570.81|566.81|28
1614057500000|2021-02-23 05:18:20|570.95|566.95|570.5|566.5|571.18|567.18|570.25|566.25|37
1614057510000|2021-02-23 05:18:30|570.46|566.46|570.16|566.16|570.47|566.47|569.72|565.72|38
1614057520000|2021-02-23 05:18:40|570.18|566.18|571.08|567.08|571.08|567.08|570.18|566.18|34
1614057530000|2021-02-23 05:18:50|571.1|567.1|570.87|566.87|571.21|567.21|570.85|566.85|37
1614057540000|2021-02-23 05:19:00|570.77|566.77|570.59|566.59|570.79|566.79|570.33|566.33|34
1614057550000|2021-02-23 05:19:10|570.56|566.56|570.34|566.34|570.76|566.76|569.83|565.83|27
1614057560000|2021-02-23 05:19:20|570.76|566.76|569.4|565.4|570.76|566.76|569.34|565.34|32
1614057570000|2021-02-23 05:19:30|569.31|565.31|567.22|563.22|570.76|566.76|567.22|563.22|26
1614057580000|2021-02-23 05:19:40|567.14|563.14|570.39|566.39|570.76|566.76|567.11|563.11|29
1614057590000|2021-02-23 05:19:50|570.76|566.76|567.58|563.58|570.76|566.76|567.47|563.47|35
1614057600000|2021-02-23 05:20:00|567.37|563.37|567.66|563.66|568.24|564.24|567.37|563.37|33
1614057610000|2021-02-23 05:20:10|567.59|563.59|566.17|562.17|567.61|563.61|566.13|562.13|36
1614057620000|2021-02-23 05:20:20|565.3|561.3|564.72|560.72|565.87|561.87|564.72|560.72|34
1614057630000|2021-02-23 05:20:30|564.7|560.7|565.09|561.09|565.26|561.26|564.17|560.17|34
1614057640000|2021-02-23 05:20:40|565.03|561.03|564.65|560.65|565.41|561.41|564.54|560.54|36
1614057650000|2021-02-23 05:20:50|564.51|560.51|564.88|560.88|564.88|560.88|563.91|559.91|35
1614057660000|2021-02-23 05:21:00|565.13|561.13|565.89|561.89|565.89|561.89|564.58|560.58|38
1614057670000|2021-02-23 05:21:10|565.84|561.84|566.03|562.03|566.21|562.21|565.61|561.61|33
1614057680000|2021-02-23 05:21:20|566.07|562.07|568.03|564.03|568.03|564.03|566.07|562.07|29
1614057690000|2021-02-23 05:21:30|568.04|564.04|569.61|565.61|569.62|565.62|568.03|564.03|30
1614057700000|2021-02-23 05:21:40|569.6|565.6|568.84|564.84|569.89|565.89|568.84|564.84|35
1614057710000|2021-02-23 05:21:50|568.85|564.85|568.93|564.93|569|565|568.75|564.75|25
1614057720000|2021-02-23 05:22:00|568.87|564.87|568.97|564.97|568.97|564.97|568.35|564.35|28
1614057730000|2021-02-23 05:22:10|568.7|564.7|568.2|564.2|568.97|564.97|568.2|564.2|27
1614057740000|2021-02-23 05:22:20|568.97|564.97|568.97|564.97|568.97|564.97|568.08|564.08|22
1614057750000|2021-02-23 05:22:30|568.11|564.11|568.06|564.06|568.97|564.97|565.22|561.22|21
1614057760000|2021-02-23 05:22:40|568.97|564.97|563.89|559.89|568.97|564.97|563.89|559.89|27
1614057770000|2021-02-23 05:22:50|563.86|559.86|564.16|560.16|564.3|560.3|563.86|559.86|39
1614057780000|2021-02-23 05:23:00|564.27|560.27|564.05|560.05|564.51|560.51|563.87|559.87|33
1614057790000|2021-02-23 05:23:10|563.98|559.98|563.82|559.82|564.01|560.01|563.73|559.73|34
1614057800000|2021-02-23 05:23:20|563.84|559.84|563.94|559.94|564.27|560.27|563.74|559.74|34
1614057810000|2021-02-23 05:23:30|563.87|559.87|563.36|559.36|564.18|560.18|563.36|559.36|31
1614057820000|2021-02-23 05:23:40|563.33|559.33|562.2|558.2|564|560|561.45|557.45|31
1614057830000|2021-02-23 05:23:50|562.34|558.34|560.9|556.9|562.34|558.34|560.9|556.9|22
1614057840000|2021-02-23 05:24:00|560.75|556.75|559.09|555.09|560.9|556.9|558.73|554.73|33
1614057850000|2021-02-23 05:24:10|558.48|554.48|558.96|554.96|559.74|555.74|557.57|553.57|37
1614057860000|2021-02-23 05:24:20|558.9|554.9|558.31|554.31|559.7|555.7|557.8|553.8|38
1614057870000|2021-02-23 05:24:30|558.28|554.28|557.6|553.6|558.52|554.52|557.6|553.6|34
1614057880000|2021-02-23 05:24:40|557.34|553.34|557.92|553.92|558.25|554.25|557.29|553.29|33
1614057890000|2021-02-23 05:24:50|557.9|553.9|558.08|554.08|558.69|554.69|557.71|553.71|31
1614057900000|2021-02-23 05:25:00|558.16|554.16|557.73|553.73|558.17|554.17|557.33|553.33|28
1614057910000|2021-02-23 05:25:10|557.26|553.26|557.93|553.93|557.93|553.93|556.96|552.96|31
1614057920000|2021-02-23 05:25:20|557.55|553.55|554.6|550.6|557.93|553.93|554.39|550.39|25
1614057930000|2021-02-23 05:25:30|554.49|550.49|553.4|549.4|554.7|550.7|553.39|549.39|26
1614057940000|2021-02-23 05:25:40|553.39|549.39|553.61|549.61|553.79|549.79|552.65|548.65|31
1614057950000|2021-02-23 05:25:50|553.31|549.31|553|549|553.33|549.33|552.83|548.83|31
1614057960000|2021-02-23 05:26:00|552.84|548.84|551.77|547.77|552.92|548.92|551.77|547.77|20
1614057970000|2021-02-23 05:26:10|551.76|547.76|551.1|547.1|551.77|547.77|551.01|547.01|26
1614057980000|2021-02-23 05:26:20|551.16|547.16|553.4|549.4|553.4|549.4|551.12|547.12|37
1614057990000|2021-02-23 05:26:30|553.48|549.48|553.08|549.08|553.85|549.85|552.93|548.93|38
1614058000000|2021-02-23 05:26:40|552.96|548.96|552.51|548.51|553.06|549.06|552.1|548.1|35
1614058010000|2021-02-23 05:26:50|552.37|548.37|552.63|548.63|553.08|549.08|552.37|548.37|31
1614058020000|2021-02-23 05:27:00|552.55|548.55|552.56|548.56|552.61|548.61|551.23|547.23|33
1614058030000|2021-02-23 05:27:10|552.57|548.57|553.6|549.6|553.6|549.6|552.57|548.57|32
1614058040000|2021-02-23 05:27:20|553.59|549.59|555.92|551.92|555.97|551.97|553.59|549.59|25
1614058050000|2021-02-23 05:27:30|555.91|551.91|555.64|551.64|555.92|551.92|554.51|550.51|39
1614058060000|2021-02-23 05:27:40|555.63|551.63|557.86|553.86|557.86|553.86|555.63|551.63|35
1614058070000|2021-02-23 05:27:50|557.83|553.83|557.78|553.78|558.03|554.03|557.69|553.69|27
1614058080000|2021-02-23 05:28:00|557.74|553.74|558.21|554.21|558.63|554.63|557.7|553.7|32
1614058090000|2021-02-23 05:28:10|558.29|554.29|558.38|554.38|558.75|554.75|558.07|554.07|28
1614058100000|2021-02-23 05:28:20|558.35|554.35|560.37|556.37|560.86|556.86|558.29|554.29|27
1614058110000|2021-02-23 05:28:30|560.51|556.51|559.14|555.14|560.6|556.6|558.97|554.97|31
1614058120000|2021-02-23 05:28:40|559.27|555.27|559.56|555.56|560.04|556.04|559.19|555.19|37
1614058130000|2021-02-23 05:28:50|559.55|555.55|560.65|556.65|560.78|556.78|559.11|555.11|38
1614058140000|2021-02-23 05:29:00|560.66|556.66|560.61|556.61|560.72|556.72|560.32|556.32|31
1614058150000|2021-02-23 05:29:10|560.49|556.49|561.37|557.37|561.37|557.37|560.37|556.37|34
1614058160000|2021-02-23 05:29:20|561.39|557.39|561.95|557.95|561.96|557.96|561.39|557.39|26
1614058170000|2021-02-23 05:29:30|561.82|557.82|562.21|558.21|562.21|558.21|561.21|557.21|38
1614058180000|2021-02-23 05:29:40|562.25|558.25|562.26|558.26|562.48|558.48|561.61|557.61|35
1614058190000|2021-02-23 05:29:50|562.24|558.24|562.47|558.47|562.57|558.57|562.11|558.11|30
1614058200000|2021-02-23 05:30:00|562.32|558.32|561.43|557.43|562.32|558.32|561.42|557.42|36
1614058210000|2021-02-23 05:30:10|561.19|557.19|559.18|555.18|561.19|557.19|559.05|555.05|34
1614058220000|2021-02-23 05:30:20|559.17|555.17|559.35|555.35|560.32|556.32|559.13|555.13|36
1614058230000|2021-02-23 05:30:30|559.31|555.31|557.63|553.63|559.31|555.31|557.63|553.63|31
1614058240000|2021-02-23 05:30:40|557.56|553.56|556.98|552.98|557.58|553.58|556.57|552.57|35
1614058250000|2021-02-23 05:30:50|556.87|552.87|554.56|550.56|556.87|552.87|554.56|550.56|34
1614058260000|2021-02-23 05:31:00|554.17|550.17|553.12|549.12|554.17|550.17|552.75|548.75|36
1614058270000|2021-02-23 05:31:10|553.22|549.22|556.6|552.6|556.6|552.6|553.22|549.22|32
1614058280000|2021-02-23 05:31:20|555.89|551.89|560.32|556.32|560.32|556.32|555.89|551.89|26
1614058290000|2021-02-23 05:31:30|560.38|556.38|560.56|556.56|560.87|556.87|560.2|556.2|13
1614058300000|2021-02-23 05:31:40|560.5|556.5|561.37|557.37|561.59|557.59|560.21|556.21|27
1614058310000|2021-02-23 05:31:50|560.92|556.92|561.93|557.93|562.04|558.04|560.92|556.92|25
1614058320000|2021-02-23 05:32:00|561.5|557.5|562.05|558.05|562.05|558.05|561.03|557.03|35
1614058330000|2021-02-23 05:32:10|563.16|559.16|565.63|561.63|566.51|562.51|563.16|559.16|35
1614058340000|2021-02-23 05:32:20|565.67|561.67|564.59|560.59|565.67|561.67|564.34|560.34|39
1614058350000|2021-02-23 05:32:30|564.65|560.65|564.09|560.09|564.82|560.82|564.01|560.01|37
1614058360000|2021-02-23 05:32:40|563.86|559.86|564.61|560.61|564.81|560.81|563.86|559.86|39
1614058370000|2021-02-23 05:32:50|564.63|560.63|566.22|562.22|566.22|562.22|564.63|560.63|35
1614058380000|2021-02-23 05:33:00|566.2|562.2|564.71|560.71|566.48|562.48|564.5|560.5|37
1614058390000|2021-02-23 05:33:10|564.77|560.77|564.94|560.94|565.14|561.14|564.32|560.32|40
1614058400000|2021-02-23 05:33:20|564.93|560.93|565.04|561.04|565.57|561.57|564.2|560.2|34
1614058410000|2021-02-23 05:33:30|565.47|561.47|565.85|561.85|565.86|561.86|564.97|560.97|38
1614058420000|2021-02-23 05:33:40|565.86|561.86|566.25|562.25|566.61|562.61|565.83|561.83|31
1614058430000|2021-02-23 05:33:50|566.34|562.34|567.23|563.23|567.23|563.23|566.33|562.33|31
1614058440000|2021-02-23 05:34:00|567.34|563.34|567.7|563.7|567.78|563.78|567.31|563.31|30
1614058450000|2021-02-23 05:34:10|567.66|563.66|568.97|564.97|568.97|564.97|567.53|563.53|33
1614058460000|2021-02-23 05:34:20|569|565|568.37|564.37|569.07|565.07|568.07|564.07|37
1614058470000|2021-02-23 05:34:30|568.4|564.4|568.98|564.98|569.1|565.1|568.39|564.39|33
1614058480000|2021-02-23 05:34:40|568.89|564.89|569.61|565.61|569.64|565.64|568.89|564.89|33
1614058490000|2021-02-23 05:34:50|569.76|565.76|570.35|566.35|570.35|566.35|569.28|565.28|29
1614058500000|2021-02-23 05:35:00|570.34|566.34|568.91|564.91|570.4|566.4|568.91|564.91|34
1614058510000|2021-02-23 05:35:10|568.78|564.78|569.35|565.35|569.35|565.35|568.16|564.16|39
1614058520000|2021-02-23 05:35:20|569.44|565.44|569.27|565.27|569.68|565.68|569.2|565.2|32
1614058530000|2021-02-23 05:35:30|569.2|565.2|569.69|565.69|569.69|565.69|569.11|565.11|34
1614058540000|2021-02-23 05:35:40|569.56|565.56|569.63|565.63|569.63|565.63|569.42|565.42|24
1614058550000|2021-02-23 05:35:50|569.61|565.61|571.66|567.66|571.77|567.77|569.6|565.6|32
1614058560000|2021-02-23 05:36:00|571.71|567.71|572.68|568.68|572.68|568.68|571.71|567.71|28
1614058570000|2021-02-23 05:36:10|572.49|568.49|574.07|570.07|574.07|570.07|572.49|568.49|29
1614058580000|2021-02-23 05:36:20|574.08|570.08|573.33|569.33|574.75|570.75|573.14|569.14|33
1614058590000|2021-02-23 05:36:30|573.19|569.19|573.3|569.3|573.3|569.3|572.44|568.44|38
1614058600000|2021-02-23 05:36:40|573.32|569.32|573.85|569.85|573.85|569.85|572.99|568.99|32
1614058610000|2021-02-23 05:36:50|573.82|569.82|574.4|570.4|574.58|570.58|573.8|569.8|33
1614058620000|2021-02-23 05:37:00|574.41|570.41|574.37|570.37|574.47|570.47|573.99|569.99|28
1614058630000|2021-02-23 05:37:10|574.34|570.34|574.45|570.45|574.49|570.49|574|570|21
1614058640000|2021-02-23 05:37:20|574.57|570.57|574.26|570.26|574.88|570.88|574.24|570.24|28
1614058650000|2021-02-23 05:37:30|574.25|570.25|576.08|572.08|576.36|572.36|574.16|570.16|29
1614058660000|2021-02-23 05:37:40|576.07|572.07|574.56|570.56|576.17|572.17|574.56|570.56|30
1614058670000|2021-02-23 05:37:50|574.75|570.75|573.68|569.68|574.76|570.76|573.68|569.68|35
1614058680000|2021-02-23 05:38:00|573.65|569.65|574.45|570.45|574.57|570.57|573.35|569.35|29
1614058690000|2021-02-23 05:38:10|574.42|570.42|573.14|569.14|574.42|570.42|573.14|569.14|38
1614058700000|2021-02-23 05:38:20|573.13|569.13|572.82|568.82|573.39|569.39|572.81|568.81|34
1614058710000|2021-02-23 05:38:30|572.69|568.69|573.13|569.13|573.34|569.34|572.52|568.52|36
1614058720000|2021-02-23 05:38:40|573.18|569.18|573.88|569.88|573.88|569.88|573.14|569.14|36
1614058730000|2021-02-23 05:38:50|574.08|570.08|574.31|570.31|574.64|570.64|573.92|569.92|36
1614058740000|2021-02-23 05:39:00|574.41|570.41|575.16|571.16|575.73|571.73|574.33|570.33|38
1614058750000|2021-02-23 05:39:10|575.1|571.1|575.01|571.01|575.86|571.86|574.85|570.85|38
1614058760000|2021-02-23 05:39:20|574.96|570.96|573.81|569.81|574.99|570.99|573.81|569.81|36
1614058770000|2021-02-23 05:39:30|573.82|569.82|572.68|568.68|573.87|569.87|572.68|568.68|31
1614058780000|2021-02-23 05:39:40|572.64|568.64|573.29|569.29|573.29|569.29|572.5|568.5|30
1614058790000|2021-02-23 05:39:50|573.3|569.3|573.48|569.48|573.69|569.69|573.12|569.12|32
1614058800000|2021-02-23 05:40:00|573.47|569.47|573.67|569.67|574.03|570.03|573.26|569.26|34
1614058810000|2021-02-23 05:40:10|573.64|569.64|573.48|569.48|573.71|569.71|573.38|569.38|28
1614058820000|2021-02-23 05:40:20|573.41|569.41|573.42|569.42|573.42|569.42|573.05|569.05|30
1614058830000|2021-02-23 05:40:30|573.51|569.51|573.89|569.89|574.03|570.03|573.51|569.51|36
1614058840000|2021-02-23 05:40:40|573.9|569.9|574.73|570.73|575.03|571.03|573.9|569.9|36
1614058850000|2021-02-23 05:40:50|574.71|570.71|574.91|570.91|575.26|571.26|574.48|570.48|31
1614058860000|2021-02-23 05:41:00|575.04|571.04|575.28|571.28|575.72|571.72|574.97|570.97|38
1614058870000|2021-02-23 05:41:10|575.2|571.2|574.68|570.68|575.2|571.2|574.66|570.66|34
1614058880000|2021-02-23 05:41:20|574.71|570.71|574.73|570.73|574.73|570.73|574.55|570.55|31
1614058890000|2021-02-23 05:41:30|574.72|570.72|575.28|571.28|575.28|571.28|574.52|570.52|35
1614058900000|2021-02-23 05:41:40|575.38|571.38|574.99|570.99|575.86|571.86|574.9|570.9|36
1614058910000|2021-02-23 05:41:50|575|571|574.85|570.85|575.03|571.03|574.73|570.73|26
1614058920000|2021-02-23 05:42:00|574.71|570.71|574.07|570.07|574.71|570.71|573.94|569.94|29
1614058930000|2021-02-23 05:42:10|574.02|570.02|573.22|569.22|574.02|570.02|572.86|568.86|27
1614058940000|2021-02-23 05:42:20|573.21|569.21|573.16|569.16|573.7|569.7|573.12|569.12|37
1614058950000|2021-02-23 05:42:30|573.13|569.13|570.21|566.21|573.39|569.39|570.02|566.02|34
1614058960000|2021-02-23 05:42:40|570.37|566.37|568.94|564.94|570.37|566.37|568.62|564.62|35
1614058970000|2021-02-23 05:42:50|569.2|565.2|567.84|563.84|569.34|565.34|567.22|563.22|33
1614058980000|2021-02-23 05:43:00|568.27|564.27|567.13|563.13|569.2|565.2|566.6|562.6|40
1614058990000|2021-02-23 05:43:10|567|563|567.78|563.78|567.94|563.94|566.31|562.31|34
1614059000000|2021-02-23 05:43:20|567.77|563.77|566.31|562.31|567.79|563.79|566.31|562.31|28
1614059010000|2021-02-23 05:43:30|565.66|561.66|566.05|562.05|567.87|563.87|565.66|561.66|36
1614059020000|2021-02-23 05:43:40|565.93|561.93|564.87|560.87|565.93|561.93|564.87|560.87|34
1614059030000|2021-02-23 05:43:50|564.82|560.82|564.15|560.15|564.86|560.86|563.6|559.6|37
1614059040000|2021-02-23 05:44:00|564.21|560.21|565.22|561.22|565.22|561.22|563.85|559.85|32
1614059050000|2021-02-23 05:44:10|565.18|561.18|565.76|561.76|566.34|562.34|565.18|561.18|35
1614059060000|2021-02-23 05:44:20|565.36|561.36|566.1|562.1|566.1|562.1|565.34|561.34|33
1614059070000|2021-02-23 05:44:30|566.06|562.06|567.95|563.95|567.95|563.95|566.06|562.06|17
1614059080000|2021-02-23 05:44:40|567.83|563.83|567.39|563.39|567.91|563.91|567.09|563.09|35
1614059090000|2021-02-23 05:44:50|567.63|563.63|567.5|563.5|567.92|563.92|567.41|563.41|38
1614059100000|2021-02-23 05:45:00|567.52|563.52|566.76|562.76|567.64|563.64|566.64|562.64|37
1614059110000|2021-02-23 05:45:10|566.71|562.71|566.38|562.38|566.71|562.71|565.63|561.63|38
1614059120000|2021-02-23 05:45:20|566.53|562.53|567.26|563.26|567.26|563.26|566.39|562.39|27
1614059130000|2021-02-23 05:45:30|567.29|563.29|568.21|564.21|568.21|564.21|567.29|563.29|21
1614059140000|2021-02-23 05:45:40|568.24|564.24|569.03|565.03|569.03|565.03|568.09|564.09|29
1614059150000|2021-02-23 05:45:50|569.12|565.12|570.46|566.46|570.81|566.81|569.12|565.12|37
1614059160000|2021-02-23 05:46:00|570.5|566.5|571.03|567.03|571.03|567.03|570.5|566.5|27
1614059170000|2021-02-23 05:46:10|571.08|567.08|571.34|567.34|571.41|567.41|571.05|567.05|27
1614059180000|2021-02-23 05:46:20|571.39|567.39|571.83|567.83|571.83|567.83|571.06|567.06|23
1614059190000|2021-02-23 05:46:30|571.84|567.84|571.99|567.99|572.44|568.44|571.84|567.84|25
1614059200000|2021-02-23 05:46:40|571.98|567.98|572.12|568.12|572.48|568.48|571.98|567.98|26
1614059210000|2021-02-23 05:46:50|572.13|568.13|572.23|568.23|572.44|568.44|571.84|567.84|20
1614059220000|2021-02-23 05:47:00|571.9|567.9|571.54|567.54|571.92|567.92|571.52|567.52|19
1614059230000|2021-02-23 05:47:10|571.58|567.58|572.91|568.91|572.91|568.91|571.55|567.55|24
1614059240000|2021-02-23 05:47:20|573.57|569.57|574.72|570.72|574.78|570.78|573.4|569.4|30
1614059250000|2021-02-23 05:47:30|574.82|570.82|575.03|571.03|575.33|571.33|574.74|570.74|35
1614059260000|2021-02-23 05:47:40|575.02|571.02|575.24|571.24|575.26|571.26|574.48|570.48|35
1614059270000|2021-02-23 05:47:50|575.23|571.23|575.92|571.92|575.95|571.95|575.17|571.17|31
1614059280000|2021-02-23 05:48:00|576.03|572.03|575.79|571.79|576.06|572.06|575.6|571.6|31
1614059290000|2021-02-23 05:48:10|575.7|571.7|575.22|571.22|575.7|571.7|574.92|570.92|33
1614059300000|2021-02-23 05:48:20|575.38|571.38|575.09|571.09|575.43|571.43|574.88|570.88|39
1614059310000|2021-02-23 05:48:30|575.06|571.06|574.07|570.07|575.18|571.18|573.99|569.99|35
1614059320000|2021-02-23 05:48:40|573.92|569.92|573.96|569.96|574.2|570.2|573.59|569.59|38
1614059330000|2021-02-23 05:48:50|573.98|569.98|573.91|569.91|574.06|570.06|573.52|569.52|33
1614059340000|2021-02-23 05:49:00|573.88|569.88|573.62|569.62|574.36|570.36|573.62|569.62|30
1614059350000|2021-02-23 05:49:10|573.61|569.61|573.27|569.27|573.61|569.61|573.27|569.27|32
1614059360000|2021-02-23 05:49:20|573.23|569.23|573.13|569.13|573.4|569.4|572.99|568.99|28
1614059370000|2021-02-23 05:49:30|573.19|569.19|573|569|573.46|569.46|573|569|30
1614059380000|2021-02-23 05:49:40|573.01|569.01|573.31|569.31|573.5|569.5|573.01|569.01|27
1614059390000|2021-02-23 05:49:50|573.29|569.29|573.31|569.31|573.38|569.38|573.08|569.08|29
1614059400000|2021-02-23 05:50:00|573.29|569.29|572.5|568.5|573.29|569.29|572.43|568.43|36
1614059410000|2021-02-23 05:50:10|572.49|568.49|572.56|568.56|572.86|568.86|572.44|568.44|33
1614059420000|2021-02-23 05:50:20|572.82|568.82|572.96|568.96|573.08|569.08|572.73|568.73|31
1614059430000|2021-02-23 05:50:30|572.97|568.97|573.05|569.05|573.1|569.1|572.64|568.64|34
1614059440000|2021-02-23 05:50:40|573.01|569.01|572.97|568.97|573.12|569.12|572.82|568.82|27
1614059450000|2021-02-23 05:50:50|572.98|568.98|572.66|568.66|572.98|568.98|572.62|568.62|32
1614059460000|2021-02-23 05:51:00|572.48|568.48|572.08|568.08|572.48|568.48|571.91|567.91|32
1614059470000|2021-02-23 05:51:10|572.07|568.07|572.31|568.31|572.31|568.31|571.91|567.91|31
1614059480000|2021-02-23 05:51:20|572.4|568.4|573.31|569.31|573.31|569.31|572.4|568.4|34
1614059490000|2021-02-23 05:51:30|573.24|569.24|573.54|569.54|573.56|569.56|573.23|569.23|25
1614059500000|2021-02-23 05:51:40|573.55|569.55|573.82|569.82|573.85|569.85|573.55|569.55|31
1614059510000|2021-02-23 05:51:50|573.81|569.81|573.52|569.52|573.87|569.87|573.51|569.51|31
1614059520000|2021-02-23 05:52:00|573.49|569.49|574.14|570.14|574.16|570.16|573.49|569.49|34
1614059530000|2021-02-23 05:52:10|574.15|570.15|573.81|569.81|574.23|570.23|573.8|569.8|36
1614059540000|2021-02-23 05:52:20|573.82|569.82|573.7|569.7|573.91|569.91|572.98|568.98|38
1614059550000|2021-02-23 05:52:30|573.99|569.99|574.45|570.45|574.52|570.52|573.92|569.92|36
1614059560000|2021-02-23 05:52:40|574.55|570.55|575.15|571.15|575.18|571.18|574.55|570.55|29
1614059570000|2021-02-23 05:52:50|574.85|570.85|575.2|571.2|575.58|571.58|574.73|570.73|32
1614059580000|2021-02-23 05:53:00|575.14|571.14|575.48|571.48|575.54|571.54|574.95|570.95|31
1614059590000|2021-02-23 05:53:10|575.49|571.49|575.83|571.83|575.83|571.83|575.48|571.48|33
1614059600000|2021-02-23 05:53:20|575.87|571.87|576.5|572.5|576.55|572.55|575.87|571.87|28
1614059610000|2021-02-23 05:53:30|576.95|572.95|576.76|572.76|577|573|576.1|572.1|36
1614059620000|2021-02-23 05:53:40|576.78|572.78|577.08|573.08|577.1|573.1|576.75|572.75|34
1614059630000|2021-02-23 05:53:50|577.09|573.09|576.87|572.87|577.1|573.1|576.76|572.76|32
1614059640000|2021-02-23 05:54:00|576.88|572.88|575.69|571.69|576.99|572.99|575.65|571.65|33
1614059650000|2021-02-23 05:54:10|575.7|571.7|576.3|572.3|576.37|572.37|575.65|571.65|36
1614059660000|2021-02-23 05:54:20|576.31|572.31|575.35|571.35|576.31|572.31|574.98|570.98|30
1614059670000|2021-02-23 05:54:30|575.43|571.43|575.5|571.5|576.07|572.07|575.38|571.38|34
1614059680000|2021-02-23 05:54:40|575.56|571.56|575.87|571.87|576.08|572.08|575.48|571.48|34
1614059690000|2021-02-23 05:54:50|575.7|571.7|575.76|571.76|576.01|572.01|575.42|571.42|37
1614059700000|2021-02-23 05:55:00|575.35|571.35|575.93|571.93|575.97|571.97|575.35|571.35|34
1614059710000|2021-02-23 05:55:10|575.9|571.9|575.58|571.58|576.02|572.02|575.5|571.5|35
1614059720000|2021-02-23 05:55:20|575.61|571.61|574.07|570.07|575.68|571.68|574.07|570.07|38
1614059730000|2021-02-23 05:55:30|574.01|570.01|574.07|570.07|574.43|570.43|573.8|569.8|33
1614059740000|2021-02-23 05:55:40|574.09|570.09|574.4|570.4|574.52|570.52|574.03|570.03|33
1614059750000|2021-02-23 05:55:50|574.37|570.37|574.28|570.28|574.37|570.37|574.14|570.14|36
1614059760000|2021-02-23 05:56:00|574.22|570.22|574.12|570.12|574.42|570.42|574.04|570.04|32
1614059770000|2021-02-23 05:56:10|574.15|570.15|574.61|570.61|574.64|570.64|573.86|569.86|35
1614059780000|2021-02-23 05:56:20|574.62|570.62|574.34|570.34|574.76|570.76|573.96|569.96|27
1614059790000|2021-02-23 05:56:30|574|570|574.22|570.22|574.24|570.24|573.91|569.91|36
1614059800000|2021-02-23 05:56:40|574.2|570.2|574.54|570.54|574.54|570.54|574.09|570.09|36
1614059810000|2021-02-23 05:56:50|574.55|570.55|574.37|570.37|574.68|570.68|574.13|570.13|32
1614059820000|2021-02-23 05:57:00|574.36|570.36|574.64|570.64|574.64|570.64|574.08|570.08|32
1614059830000|2021-02-23 05:57:10|574.73|570.73|575.97|571.97|575.97|571.97|574.73|570.73|25
1614059840000|2021-02-23 05:57:20|575.98|571.98|575.58|571.58|576.01|572.01|575.45|571.45|33
1614059850000|2021-02-23 05:57:30|575.4|571.4|575.47|571.47|575.48|571.48|574.96|570.96|23
1614059860000|2021-02-23 05:57:40|575.48|571.48|575.62|571.62|575.62|571.62|575.42|571.42|23
1614059870000|2021-02-23 05:57:50|575.65|571.65|575.57|571.57|575.68|571.68|575.45|571.45|28
1614059880000|2021-02-23 05:58:00|575.56|571.56|574.45|570.45|575.62|571.62|574.38|570.38|28
1614059890000|2021-02-23 05:58:10|574.44|570.44|574.31|570.31|574.61|570.61|574.2|570.2|33
1614059900000|2021-02-23 05:58:20|574.37|570.37|574.53|570.53|574.61|570.61|574.12|570.12|38
1614059910000|2021-02-23 05:58:30|574.56|570.56|574.32|570.32|574.68|570.68|574.32|570.32|26
1614059920000|2021-02-23 05:58:40|574.57|570.57|574.31|570.31|574.64|570.64|574.29|570.29|26
1614059930000|2021-02-23 05:58:50|574.32|570.32|574.27|570.27|574.59|570.59|574.27|570.27|34
1614059940000|2021-02-23 05:59:00|574.24|570.24|574.01|570.01|574.4|570.4|573.92|569.92|35
1614059950000|2021-02-23 05:59:10|574|570|573.61|569.61|574.1|570.1|573.61|569.61|31
1614059960000|2021-02-23 05:59:20|573.68|569.68|573.69|569.69|573.77|569.77|573.55|569.55|29
1614059970000|2021-02-23 05:59:30|573.68|569.68|573.53|569.53|573.93|569.93|573.51|569.51|28
1614059980000|2021-02-23 05:59:40|573.55|569.55|572.88|568.88|573.58|569.58|572.88|568.88|29
1614059990000|2021-02-23 05:59:50|572.87|568.87|572.25|568.25|572.87|568.87|572.25|568.25|23
1614060000000|2021-02-23 06:00:00|572.22|568.22|571.74|567.74|572.22|568.22|571.63|567.63|24
1614060010000|2021-02-23 06:00:10|571.63|567.63|571.25|567.25|571.67|567.67|571.25|567.25|22
1614060020000|2021-02-23 06:00:20|571.24|567.24|570.27|566.27|571.37|567.37|570.27|566.27|20
1614060030000|2021-02-23 06:00:30|570.28|566.28|570.01|566.01|570.28|566.28|569.9|565.9|14
1614060040000|2021-02-23 06:00:40|570.14|566.14|569.5|565.5|570.35|566.35|569.2|565.2|30
1614060050000|2021-02-23 06:00:50|569.3|565.3|567.93|563.93|569.35|565.35|567.93|563.93|24
1614060060000|2021-02-23 06:01:00|567.66|563.66|567.81|563.81|568.27|564.27|567.66|563.66|30
1614060070000|2021-02-23 06:01:10|567.75|563.75|566.56|562.56|567.75|563.75|566.56|562.56|34
1614060080000|2021-02-23 06:01:20|566.54|562.54|568.19|564.19|568.19|564.19|566.54|562.54|35
1614060090000|2021-02-23 06:01:30|568.15|564.15|568.44|564.44|568.87|564.87|568.02|564.02|35
1614060100000|2021-02-23 06:01:40|568.31|564.31|568.27|564.27|568.61|564.61|567.92|563.92|37
1614060110000|2021-02-23 06:01:50|568.31|564.31|568.96|564.96|569|565|567.83|563.83|35
1614060120000|2021-02-23 06:02:00|568.93|564.93|567.88|563.88|569.07|565.07|567.88|563.88|38
1614060130000|2021-02-23 06:02:10|567.8|563.8|566.94|562.94|567.95|563.95|566.94|562.94|31
1614060140000|2021-02-23 06:02:20|566.48|562.48|565.41|561.41|566.69|562.69|565.41|561.41|37
1614060150000|2021-02-23 06:02:30|565.4|561.4|565.25|561.25|565.4|561.4|564.98|560.98|28
1614060160000|2021-02-23 06:02:40|565.28|561.28|566.4|562.4|566.4|562.4|565.27|561.27|30
1614060170000|2021-02-23 06:02:50|566.39|562.39|565.42|561.42|566.67|562.67|565.31|561.31|28
1614060180000|2021-02-23 06:03:00|565.52|561.52|566.95|562.95|566.95|562.95|565.52|561.52|28
1614060190000|2021-02-23 06:03:10|566.94|562.94|567.23|563.23|567.35|563.35|566.94|562.94|29
1614060200000|2021-02-23 06:03:20|566.94|562.94|568.32|564.32|568.32|564.32|566.93|562.93|31
1614060210000|2021-02-23 06:03:30|568.71|564.71|569.38|565.38|569.39|565.39|568.57|564.57|28
1614060220000|2021-02-23 06:03:40|569.41|565.41|567.76|563.76|569.41|565.41|567.76|563.76|35
1614060230000|2021-02-23 06:03:50|567.8|563.8|569.34|565.34|569.36|565.36|567.71|563.71|34
1614060240000|2021-02-23 06:04:00|569.27|565.27|569.74|565.74|569.74|565.74|569.16|565.16|26
1614060250000|2021-02-23 06:04:10|569.87|565.87|570.23|566.23|570.65|566.65|569.87|565.87|33
1614060260000|2021-02-23 06:04:20|570.24|566.24|569.69|565.69|570.69|566.69|569.63|565.63|33
1614060270000|2021-02-23 06:04:30|569.66|565.66|569.79|565.79|569.81|565.81|569.21|565.21|35
1614060280000|2021-02-23 06:04:40|569.77|565.77|570.38|566.38|570.38|566.38|569.73|565.73|28
1614060290000|2021-02-23 06:04:50|570.39|566.39|570.59|566.59|570.78|566.78|570.26|566.26|35
1614060300000|2021-02-23 06:05:00|570.69|566.69|570.29|566.29|570.84|566.84|570.29|566.29|36
1614060310000|2021-02-23 06:05:10|570.21|566.21|570.29|566.29|570.58|566.58|569.98|565.98|36
1614060320000|2021-02-23 06:05:20|570.26|566.26|570.05|566.05|570.26|566.26|569.5|565.5|34
1614060330000|2021-02-23 06:05:30|569.84|565.84|568.98|564.98|569.85|565.85|568.94|564.94|35
1614060340000|2021-02-23 06:05:40|568.91|564.91|567.65|563.65|568.93|564.93|567.65|563.65|31
1614060350000|2021-02-23 06:05:50|567.38|563.38|567.74|563.74|567.79|563.79|567.02|563.02|32
1614060360000|2021-02-23 06:06:00|568.07|564.07|568.92|564.92|569.06|565.06|568.07|564.07|29
1614060370000|2021-02-23 06:06:10|568.91|564.91|565.81|561.81|569.14|565.14|565.69|561.69|37
1614060380000|2021-02-23 06:06:20|565.78|561.78|564.51|560.51|565.83|561.83|563.91|559.91|31
1614060390000|2021-02-23 06:06:30|564.63|560.63|562.73|558.73|565.36|561.36|562.73|558.73|35
1614060400000|2021-02-23 06:06:40|562.66|558.66|563.64|559.64|563.65|559.65|561.76|557.76|35
1614060410000|2021-02-23 06:06:50|563.63|559.63|564.01|560.01|564.01|560.01|563.2|559.2|33
1614060420000|2021-02-23 06:07:00|564.02|560.02|563.58|559.58|564.4|560.4|563.26|559.26|29
1614060430000|2021-02-23 06:07:10|563.54|559.54|562.94|558.94|563.54|559.54|562.57|558.57|36
1614060440000|2021-02-23 06:07:20|562.92|558.92|563.09|559.09|563.31|559.31|562.88|558.88|33
1614060450000|2021-02-23 06:07:30|563.11|559.11|563.5|559.5|563.5|559.5|562.99|558.99|31
1614060460000|2021-02-23 06:07:40|563.51|559.51|563.14|559.14|564|560|563.14|559.14|29
1614060470000|2021-02-23 06:07:50|563.11|559.11|563.32|559.32|563.32|559.32|563.07|559.07|19
1614060480000|2021-02-23 06:08:00|563.33|559.33|563.3|559.3|563.46|559.46|563.09|559.09|25
1614060490000|2021-02-23 06:08:10|563.36|559.36|563.42|559.42|564.09|560.09|563.23|559.23|28
1614060500000|2021-02-23 06:08:20|563.51|559.51|565.13|561.13|565.34|561.34|563.51|559.51|25
1614060510000|2021-02-23 06:08:30|565.82|561.82|566.77|562.77|566.77|562.77|565.73|561.73|31
1614060520000|2021-02-23 06:08:40|566.86|562.86|567.87|563.87|567.87|563.87|566.64|562.64|35
1614060530000|2021-02-23 06:08:50|567.91|563.91|568.05|564.05|568.18|564.18|567.74|563.74|34
1614060540000|2021-02-23 06:09:00|568.07|564.07|569.5|565.5|569.5|565.5|568.07|564.07|32
1614060550000|2021-02-23 06:09:10|569.48|565.48|570.51|566.51|570.58|566.58|569.48|565.48|36
1614060560000|2021-02-23 06:09:20|570.59|566.59|570.78|566.78|571.2|567.2|570.46|566.46|33
1614060570000|2021-02-23 06:09:30|570.54|566.54|570.38|566.38|571|567|570.37|566.37|33
1614060580000|2021-02-23 06:09:40|570.32|566.32|571.07|567.07|571.24|567.24|570.32|566.32|29
1614060590000|2021-02-23 06:09:50|571.3|567.3|571.3|567.3|571.63|567.63|571.16|567.16|29
1614060600000|2021-02-23 06:10:00|571.35|567.35|570.74|566.74|571.83|567.83|570.74|566.74|35
1614060610000|2021-02-23 06:10:10|570.7|566.7|571.02|567.02|571.26|567.26|570.07|566.07|36
1614060620000|2021-02-23 06:10:20|571.06|567.06|571.51|567.51|572.12|568.12|571.06|567.06|38
1614060630000|2021-02-23 06:10:30|571.75|567.75|571.92|567.92|572.05|568.05|571.75|567.75|30
1614060640000|2021-02-23 06:10:40|572.04|568.04|572.08|568.08|572.39|568.39|572|568|31
1614060650000|2021-02-23 06:10:50|572.12|568.12|571.9|567.9|572.14|568.14|571.68|567.68|26
1614060660000|2021-02-23 06:11:00|571.89|567.89|571.55|567.55|571.92|567.92|571.49|567.49|25
1614060670000|2021-02-23 06:11:10|571.56|567.56|571.05|567.05|571.57|567.57|571.05|567.05|29
1614060680000|2021-02-23 06:11:20|571.1|567.1|571.33|567.33|571.59|567.59|571.09|567.09|30
1614060690000|2021-02-23 06:11:30|571.37|567.37|572.2|568.2|572.48|568.48|571.2|567.2|34
1614060700000|2021-02-23 06:11:40|572.19|568.19|571.24|567.24|572.19|568.19|571|567|29
1614060710000|2021-02-23 06:11:50|571.26|567.26|571.17|567.17|571.28|567.28|570.99|566.99|31
1614060720000|2021-02-23 06:12:00|571.23|567.23|571.32|567.32|571.33|567.33|571.12|567.12|32
1614060730000|2021-02-23 06:12:10|571.36|567.36|571.2|567.2|571.53|567.53|571.2|567.2|30
1614060740000|2021-02-23 06:12:20|571.26|567.26|571.84|567.84|571.84|567.84|571.22|567.22|29
1614060750000|2021-02-23 06:12:30|571.87|567.87|572.28|568.28|572.29|568.29|571.67|567.67|30
1614060760000|2021-02-23 06:12:40|572.3|568.3|572.65|568.65|572.81|568.81|572.28|568.28|32
1614060770000|2021-02-23 06:12:50|572.64|568.64|573.06|569.06|573.06|569.06|572.22|568.22|33
1614060780000|2021-02-23 06:13:00|573.07|569.07|574.45|570.45|574.45|570.45|573.07|569.07|33
1614060790000|2021-02-23 06:13:10|574.49|570.49|574.38|570.38|574.67|570.67|574.19|570.19|34
1614060800000|2021-02-23 06:13:20|573.96|569.96|574.72|570.72|575.1|571.1|573.96|569.96|34
1614060810000|2021-02-23 06:13:30|574.46|570.46|574.76|570.76|574.85|570.85|574.17|570.17|32
1614060820000|2021-02-23 06:13:40|574.78|570.78|575.11|571.11|575.17|571.17|574.68|570.68|36
1614060830000|2021-02-23 06:13:50|575.19|571.19|575.05|571.05|575.35|571.35|574.89|570.89|32
1614060840000|2021-02-23 06:14:00|575.04|571.04|575.03|571.03|575.2|571.2|574.91|570.91|33
1614060850000|2021-02-23 06:14:10|575.1|571.1|575.97|571.97|576.09|572.09|575.08|571.08|34
1614060860000|2021-02-23 06:14:20|576.02|572.02|576.77|572.77|576.9|572.9|575.9|571.9|27
1614060870000|2021-02-23 06:14:30|576.78|572.78|576.6|572.6|576.78|572.78|576.24|572.24|31
1614060880000|2021-02-23 06:14:40|576.46|572.46|576.81|572.81|576.86|572.86|576.22|572.22|33
1614060890000|2021-02-23 06:14:50|576.82|572.82|577.46|573.46|577.46|573.46|576.67|572.67|29
1614060900000|2021-02-23 06:15:00|577.43|573.43|577.44|573.44|577.45|573.45|576.92|572.92|32
1614060910000|2021-02-23 06:15:10|577.57|573.57|577.5|573.5|577.62|573.62|577.14|573.14|21
1614060920000|2021-02-23 06:15:20|577.46|573.46|577.95|573.95|578.05|574.05|577.46|573.46|32
1614060930000|2021-02-23 06:15:30|577.94|573.94|577.09|573.09|578.09|574.09|577.06|573.06|31
1614060940000|2021-02-23 06:15:40|577.05|573.05|576.57|572.57|577.05|573.05|576.57|572.57|19
1614060950000|2021-02-23 06:15:50|576.47|572.47|577.17|573.17|577.65|573.65|576.47|572.47|33
1614060960000|2021-02-23 06:16:00|577.18|573.18|577.57|573.57|577.69|573.69|577.07|573.07|30
1614060970000|2021-02-23 06:16:10|577.56|573.56|577.43|573.43|577.62|573.62|577.05|573.05|34
1614060980000|2021-02-23 06:16:20|577.66|573.66|578.81|574.81|578.81|574.81|577.38|573.38|31
1614060990000|2021-02-23 06:16:30|578.85|574.85|578.02|574.02|578.86|574.86|577.88|573.88|37
1614061000000|2021-02-23 06:16:40|578.04|574.04|578.64|574.64|578.8|574.8|578|574|33
1614061010000|2021-02-23 06:16:50|578.63|574.63|579.29|575.29|579.44|575.44|578.61|574.61|30
1614061020000|2021-02-23 06:17:00|579.31|575.31|579.53|575.53|579.68|575.68|579.31|575.31|30
1614061030000|2021-02-23 06:17:10|579.52|575.52|580.38|576.38|580.38|576.38|579.21|575.21|34
1614061040000|2021-02-23 06:17:20|580.45|576.45|581.1|577.1|581.42|577.42|580.45|576.45|32
1614061050000|2021-02-23 06:17:30|581.11|577.11|581.27|577.27|581.47|577.47|581.04|577.04|35
1614061060000|2021-02-23 06:17:40|581.4|577.4|580.3|576.3|581.43|577.43|580.3|576.3|36
1614061070000|2021-02-23 06:17:50|580.23|576.23|580.97|576.97|580.97|576.97|580.2|576.2|33
1614061080000|2021-02-23 06:18:00|581.1|577.1|580.33|576.33|581.1|577.1|580.33|576.33|34
1614061090000|2021-02-23 06:18:10|580.31|576.31|580.88|576.88|581.31|577.31|580.31|576.31|30
1614061100000|2021-02-23 06:18:20|580.86|576.86|581.34|577.34|581.65|577.65|580.86|576.86|30
1614061110000|2021-02-23 06:18:30|581.32|577.32|581.21|577.21|581.59|577.59|581.16|577.16|33
1614061120000|2021-02-23 06:18:40|581.18|577.18|581.5|577.5|581.5|577.5|580.96|576.96|30
1614061130000|2021-02-23 06:18:50|581.42|577.42|581.02|577.02|581.42|577.42|580.53|576.53|33
1614061140000|2021-02-23 06:19:00|580.93|576.93|580.59|576.59|580.93|576.93|580.33|576.33|33
1614061150000|2021-02-23 06:19:10|580.46|576.46|580.75|576.75|580.78|576.78|580.19|576.19|36
1614061160000|2021-02-23 06:19:20|580.82|576.82|581.5|577.5|581.54|577.54|580.82|576.82|39
1614061170000|2021-02-23 06:19:30|581.38|577.38|580.18|576.18|581.52|577.52|579.96|575.96|36
1614061180000|2021-02-23 06:19:40|580.17|576.17|579.78|575.78|580.37|576.37|579.48|575.48|32
1614061190000|2021-02-23 06:19:50|579.74|575.74|579.24|575.24|579.74|575.74|579.16|575.16|31
1614061200000|2021-02-23 06:20:00|579.28|575.28|580.5|576.5|580.68|576.68|579.28|575.28|37
1614061210000|2021-02-23 06:20:10|580.43|576.43|579.98|575.98|580.45|576.45|579.8|575.8|29
1614061220000|2021-02-23 06:20:20|579.99|575.99|581.19|577.19|581.22|577.22|579.99|575.99|27
1614061230000|2021-02-23 06:20:30|581.22|577.22|581.01|577.01|581.26|577.26|580.76|576.76|37
1614061240000|2021-02-23 06:20:40|581.07|577.07|580.24|576.24|581.1|577.1|580.07|576.07|33
1614061250000|2021-02-23 06:20:50|580.14|576.14|580.22|576.22|580.97|576.97|580.1|576.1|32
1614061260000|2021-02-23 06:21:00|580.2|576.2|581.05|577.05|581.17|577.17|580.19|576.19|36
1614061270000|2021-02-23 06:21:10|581.02|577.02|581.01|577.01|581.13|577.13|580.97|576.97|28
1614061280000|2021-02-23 06:21:20|581.03|577.03|581.11|577.11|581.26|577.26|580.94|576.94|31
1614061290000|2021-02-23 06:21:30|581.04|577.04|581.43|577.43|581.62|577.62|581.04|577.04|26
1614061300000|2021-02-23 06:21:40|581.54|577.54|581.09|577.09|581.66|577.66|581.09|577.09|22
1614061310000|2021-02-23 06:21:50|581.1|577.1|580.85|576.85|581.1|577.1|580.84|576.84|26
1614061320000|2021-02-23 06:22:00|580.83|576.83|580.7|576.7|580.85|576.85|580.69|576.69|10
1614061330000|2021-02-23 06:22:10|580.78|576.78|580.95|576.95|581.09|577.09|580.78|576.78|18
1614061340000|2021-02-23 06:22:20|580.94|576.94|580.35|576.35|580.94|576.94|580.15|576.15|23
1614061350000|2021-02-23 06:22:30|580.46|576.46|580.63|576.63|580.81|576.81|580.39|576.39|27
1614061360000|2021-02-23 06:22:40|580.64|576.64|580.34|576.34|580.7|576.7|580.16|576.16|20
1614061370000|2021-02-23 06:22:50|580.48|576.48|580.72|576.72|580.79|576.79|580.48|576.48|22
1614061380000|2021-02-23 06:23:00|580.73|576.73|580.61|576.61|580.78|576.78|580.54|576.54|24
1614061390000|2021-02-23 06:23:10|580.62|576.62|580.33|576.33|580.62|576.62|580.33|576.33|13
1614061400000|2021-02-23 06:23:20|580.37|576.37|580.61|576.61|580.65|576.65|580.33|576.33|19
1614061410000|2021-02-23 06:23:30|580.59|576.59|580.37|576.37|580.6|576.6|580.37|576.37|20
1614061420000|2021-02-23 06:23:40|580.36|576.36|580.45|576.45|580.45|576.45|580.04|576.04|16
1614061430000|2021-02-23 06:23:50|580.33|576.33|579.78|575.78|580.33|576.33|579.58|575.58|30
1614061440000|2021-02-23 06:24:00|579.66|575.66|579.05|575.05|579.91|575.91|579.05|575.05|31
1614061450000|2021-02-23 06:24:10|579.15|575.15|578.78|574.78|579.19|575.19|578.53|574.53|25
1614061460000|2021-02-23 06:24:20|578.81|574.81|578.72|574.72|578.81|574.81|578.67|574.67|16
1614061470000|2021-02-23 06:24:30|578.76|574.76|578.62|574.62|578.76|574.76|578.62|574.62|15
1614061480000|2021-02-23 06:24:40|578.6|574.6|578.76|574.76|578.76|574.76|578.51|574.51|13
1614061490000|2021-02-23 06:24:50|578.35|574.35|577.86|573.86|578.37|574.37|577.43|573.43|18
1614061500000|2021-02-23 06:25:00|577.95|573.95|577.87|573.87|578.52|574.52|577.17|573.17|25
1614061510000|2021-02-23 06:25:10|577.86|573.86|577.93|573.93|578.28|574.28|577.26|573.26|27
1614061520000|2021-02-23 06:25:20|577.74|573.74|576.94|572.94|578.38|574.38|576.88|572.88|27
1614061530000|2021-02-23 06:25:30|576.95|572.95|576.82|572.82|576.95|572.95|576.7|572.7|14
1614061540000|2021-02-23 06:25:40|576.72|572.72|576.87|572.87|576.87|572.87|576.66|572.66|15
1614061550000|2021-02-23 06:25:50|576.58|572.58|576.28|572.28|576.58|572.58|576.25|572.25|10
1614061560000|2021-02-23 06:26:00|576.21|572.21|576.35|572.35|576.87|572.87|576.01|572.01|21
1614061570000|2021-02-23 06:26:10|576.24|572.24|577.41|573.41|577.54|573.54|576.24|572.24|18
1614061580000|2021-02-23 06:26:20|577.37|573.37|577.01|573.01|577.41|573.41|576.94|572.94|23
1614061590000|2021-02-23 06:26:30|576.94|572.94|577.04|573.04|577.46|573.46|576.84|572.84|24
1614061600000|2021-02-23 06:26:40|577.28|573.28|577.1|573.1|577.4|573.4|577.05|573.05|26
1614061610000|2021-02-23 06:26:50|577.09|573.09|577.16|573.16|577.24|573.24|577.09|573.09|16
1614061620000|2021-02-23 06:27:00|577.15|573.15|577.52|573.52|577.59|573.59|577.13|573.13|20
1614061630000|2021-02-23 06:27:10|577.51|573.51|577.89|573.89|578.05|574.05|577.51|573.51|25
1614061640000|2021-02-23 06:27:20|578.01|574.01|578.43|574.43|578.44|574.44|578.01|574.01|21
1614061650000|2021-02-23 06:27:30|578.49|574.49|578.62|574.62|578.72|574.72|578.47|574.47|16
1614061660000|2021-02-23 06:27:40|578.65|574.65|578.59|574.59|578.69|574.69|578.55|574.55|13
1614061670000|2021-02-23 06:27:50|578.63|574.63|579.24|575.24|579.24|575.24|578.63|574.63|15
1614061680000|2021-02-23 06:28:00|579.25|575.25|580.04|576.04|580.04|576.04|579.2|575.2|15
1614061690000|2021-02-23 06:28:10|579.99|575.99|580.97|576.97|580.99|576.99|579.99|575.99|18
1614061700000|2021-02-23 06:28:20|580.99|576.99|579.98|575.98|580.99|576.99|579.98|575.98|24
1614061710000|2021-02-23 06:28:30|579.97|575.97|579.48|575.48|580.28|576.28|579.41|575.41|36
1614061720000|2021-02-23 06:28:40|579.49|575.49|580.19|576.19|580.19|576.19|579.41|575.41|37
1614061730000|2021-02-23 06:28:50|580.17|576.17|579.16|575.16|580.22|576.22|579.16|575.16|36
1614061740000|2021-02-23 06:29:00|579.09|575.09|578|574|579.15|575.15|577.87|573.87|34
1614061750000|2021-02-23 06:29:10|578.18|574.18|578.65|574.65|578.67|574.67|577.86|573.86|33
1614061760000|2021-02-23 06:29:20|578.56|574.56|578.27|574.27|578.64|574.64|578.04|574.04|31
1614061770000|2021-02-23 06:29:30|578.22|574.22|577.63|573.63|578.22|574.22|577.62|573.62|31
1614061780000|2021-02-23 06:29:40|577.6|573.6|578.08|574.08|578.08|574.08|577.28|573.28|34
1614061790000|2021-02-23 06:29:50|578.09|574.09|578.04|574.04|578.16|574.16|577.7|573.7|25
1614061800000|2021-02-23 06:30:00|578.01|574.01|577.55|573.55|578.15|574.15|577.55|573.55|32
1614061810000|2021-02-23 06:30:10|577.54|573.54|577.79|573.79|577.79|573.79|577.38|573.38|28
1614061820000|2021-02-23 06:30:20|577.81|573.81|577.48|573.48|577.81|573.81|576.92|572.92|29
1614061830000|2021-02-23 06:30:30|577.45|573.45|577.24|573.24|577.86|573.86|577.1|573.1|34
1614061840000|2021-02-23 06:30:40|577.22|573.22|577.09|573.09|577.22|573.22|576.48|572.48|22
1614061850000|2021-02-23 06:30:50|576.98|572.98|576.79|572.79|577.15|573.15|576.62|572.62|24
1614061860000|2021-02-23 06:31:00|576.77|572.77|576.34|572.34|576.77|572.77|575.94|571.94|35
1614061870000|2021-02-23 06:31:10|576.35|572.35|577.29|573.29|577.41|573.41|576.35|572.35|29
1614061880000|2021-02-23 06:31:20|577.38|573.38|577.55|573.55|577.55|573.55|577.11|573.11|28
1614061890000|2021-02-23 06:31:30|577.56|573.56|577.26|573.26|577.65|573.65|577.26|573.26|27
1614061900000|2021-02-23 06:31:40|577.13|573.13|577.15|573.15|577.38|573.38|576.84|572.84|32
1614061910000|2021-02-23 06:31:50|577.12|573.12|577.33|573.33|577.34|573.34|577.02|573.02|30
1614061920000|2021-02-23 06:32:00|577.34|573.34|577.1|573.1|577.49|573.49|577.07|573.07|30
1614061930000|2021-02-23 06:32:10|577.15|573.15|577.22|573.22|577.27|573.27|576.85|572.85|29
1614061940000|2021-02-23 06:32:20|577.18|573.18|577.67|573.67|577.69|573.69|577.18|573.18|30
1614061950000|2021-02-23 06:32:30|577.65|573.65|577.46|573.46|577.94|573.94|577.46|573.46|23
1614061960000|2021-02-23 06:32:40|577.57|573.57|577.43|573.43|577.77|573.77|577.41|573.41|24
1614061970000|2021-02-23 06:32:50|577.42|573.42|577.33|573.33|577.61|573.61|577.26|573.26|33
1614061980000|2021-02-23 06:33:00|577.32|573.32|576.64|572.64|577.32|573.32|576.35|572.35|35
1614061990000|2021-02-23 06:33:10|576.39|572.39|576.59|572.59|576.82|572.82|576.37|572.37|36
1614062000000|2021-02-23 06:33:20|576.42|572.42|576.51|572.51|576.54|572.54|576.31|572.31|31
1614062010000|2021-02-23 06:33:30|576.52|572.52|576.4|572.4|576.59|572.59|576.07|572.07|29
1614062020000|2021-02-23 06:33:40|576.34|572.34|576.18|572.18|576.4|572.4|576.05|572.05|34
1614062030000|2021-02-23 06:33:50|576.19|572.19|576.2|572.2|576.42|572.42|576.1|572.1|28
1614062040000|2021-02-23 06:34:00|576.21|572.21|575.69|571.69|576.21|572.21|575.65|571.65|30
1614062050000|2021-02-23 06:34:10|575.75|571.75|575.79|571.79|575.86|571.86|575.67|571.67|25
1614062060000|2021-02-23 06:34:20|575.81|571.81|575.57|571.57|575.84|571.84|575.56|571.56|22
1614062070000|2021-02-23 06:34:30|575.61|571.61|575.56|571.56|575.7|571.7|575.54|571.54|22
1614062080000|2021-02-23 06:34:40|575.49|571.49|575.07|571.07|575.56|571.56|575.06|571.06|28
1614062090000|2021-02-23 06:34:50|575.11|571.11|574.87|570.87|575.11|571.11|574.83|570.83|31
1614062100000|2021-02-23 06:35:00|574.79|570.79|574.54|570.54|575.1|571.1|574.54|570.54|28
1614062110000|2021-02-23 06:35:10|574.56|570.56|574.67|570.67|575.13|571.13|574.56|570.56|35
1614062120000|2021-02-23 06:35:20|574.65|570.65|574.22|570.22|574.79|570.79|574.11|570.11|34
1614062130000|2021-02-23 06:35:30|574.08|570.08|573.76|569.76|574.16|570.16|573.55|569.55|27
1614062140000|2021-02-23 06:35:40|573.77|569.77|573.43|569.43|573.78|569.78|573|569|31
1614062150000|2021-02-23 06:35:50|573.44|569.44|573.64|569.64|573.79|569.79|573.44|569.44|31
1614062160000|2021-02-23 06:36:00|573.77|569.77|573.11|569.11|573.8|569.8|573|569|34
1614062170000|2021-02-23 06:36:10|573.06|569.06|573.18|569.18|573.18|569.18|572.82|568.82|29
1614062180000|2021-02-23 06:36:20|573.21|569.21|573.17|569.17|573.4|569.4|573.02|569.02|27
1614062190000|2021-02-23 06:36:30|573.3|569.3|573.22|569.22|573.43|569.43|573|569|30
1614062200000|2021-02-23 06:36:40|573.16|569.16|572.99|568.99|573.16|569.16|572.96|568.96|32
1614062210000|2021-02-23 06:36:50|573.01|569.01|572.93|568.93|573.27|569.27|572.93|568.93|30
1614062220000|2021-02-23 06:37:00|572.92|568.92|573.05|569.05|573.05|569.05|572.76|568.76|18
1614062230000|2021-02-23 06:37:10|573.02|569.02|573.4|569.4|573.4|569.4|572.98|568.98|25
1614062240000|2021-02-23 06:37:20|573.41|569.41|572.75|568.75|573.5|569.5|572.63|568.63|30
1614062250000|2021-02-23 06:37:30|572.74|568.74|571.8|567.8|572.76|568.76|571.8|567.8|29
1614062260000|2021-02-23 06:37:40|571.72|567.72|571.78|567.78|571.92|567.92|571.38|567.38|32
1614062270000|2021-02-23 06:37:50|571.8|567.8|571.17|567.17|571.8|567.8|571.07|567.07|36
1614062280000|2021-02-23 06:38:00|571.18|567.18|570.99|566.99|571.21|567.21|570.84|566.84|26
1614062290000|2021-02-23 06:38:10|571|567|571.57|567.57|572.01|568.01|571|567|36
1614062300000|2021-02-23 06:38:20|571.49|567.49|571.31|567.31|571.7|567.7|571.26|567.26|31
1614062310000|2021-02-23 06:38:30|571.16|567.16|571.37|567.37|571.51|567.51|571.09|567.09|32
1614062320000|2021-02-23 06:38:40|571.41|567.41|570.52|566.52|571.47|567.47|570.49|566.49|34
1614062330000|2021-02-23 06:38:50|570.51|566.51|570.36|566.36|570.51|566.51|569.8|565.8|33
1614062340000|2021-02-23 06:39:00|570.27|566.27|569.4|565.4|570.36|566.36|569.32|565.32|37
1614062350000|2021-02-23 06:39:10|569.38|565.38|568.94|564.94|569.51|565.51|568.91|564.91|35
1614062360000|2021-02-23 06:39:20|569.02|565.02|568.82|564.82|569.9|565.9|568.79|564.79|27
1614062370000|2021-02-23 06:39:30|568.8|564.8|568.4|564.4|568.85|564.85|568.21|564.21|36
1614062380000|2021-02-23 06:39:40|568.25|564.25|568.48|564.48|568.71|564.71|568.25|564.25|33
1614062390000|2021-02-23 06:39:50|568.57|564.57|568.59|564.59|568.92|564.92|568.53|564.53|36
1614062400000|2021-02-23 06:40:00|568.49|564.49|569.12|565.12|569.19|565.19|568.49|564.49|34
1614062410000|2021-02-23 06:40:10|569.13|565.13|570.21|566.21|570.21|566.21|569.09|565.09|29
1614062420000|2021-02-23 06:40:20|570.22|566.22|571.12|567.12|571.12|567.12|570.22|566.22|28
1614062430000|2021-02-23 06:40:30|571.13|567.13|570.57|566.57|571.35|567.35|570.56|566.56|33
1614062440000|2021-02-23 06:40:40|570.71|566.71|571.44|567.44|571.47|567.47|570.63|566.63|35
1614062450000|2021-02-23 06:40:50|571.47|567.47|570.4|566.4|571.47|567.47|569.99|565.99|31
1614062460000|2021-02-23 06:41:00|570.54|566.54|570.52|566.52|570.55|566.55|570.06|566.06|35
1614062470000|2021-02-23 06:41:10|570.6|566.6|571.05|567.05|571.13|567.13|570.6|566.6|32
1614062480000|2021-02-23 06:41:20|571.03|567.03|570.53|566.53|571.09|567.09|570.53|566.53|32
1614062490000|2021-02-23 06:41:30|570.55|566.55|570.44|566.44|570.55|566.55|570.16|566.16|25
1614062500000|2021-02-23 06:41:40|570.45|566.45|570.77|566.77|571.06|567.06|570.45|566.45|35
1614062510000|2021-02-23 06:41:50|570.78|566.78|570.86|566.86|571.25|567.25|570.78|566.78|33
1614062520000|2021-02-23 06:42:00|570.85|566.85|570.69|566.69|570.92|566.92|570.48|566.48|29
1614062530000|2021-02-23 06:42:10|570.61|566.61|571.01|567.01|571.01|567.01|570.6|566.6|35
1614062540000|2021-02-23 06:42:20|570.99|566.99|570.57|566.57|570.99|566.99|570.53|566.53|28
1614062550000|2021-02-23 06:42:30|570.6|566.6|570.92|566.92|570.92|566.92|570.58|566.58|27
1614062560000|2021-02-23 06:42:40|570.95|566.95|570.34|566.34|571.01|567.01|570.3|566.3|22
1614062570000|2021-02-23 06:42:50|570.06|566.06|569.89|565.89|570.06|566.06|569.64|565.64|29
1614062580000|2021-02-23 06:43:00|569.88|565.88|569.67|565.67|570.1|566.1|569.66|565.66|32
1614062590000|2021-02-23 06:43:10|569.65|565.65|569.11|565.11|569.65|565.65|569.11|565.11|27
1614062600000|2021-02-23 06:43:20|569.09|565.09|569.4|565.4|569.42|565.42|568.78|564.78|33
1614062610000|2021-02-23 06:43:30|569.03|565.03|568.25|564.25|569.42|565.42|568.08|564.08|34
1614062620000|2021-02-23 06:43:40|568.27|564.27|568.14|564.14|568.35|564.35|567.95|563.95|33
1614062630000|2021-02-23 06:43:50|568.09|564.09|568.03|564.03|568.18|564.18|567.95|563.95|27
1614062640000|2021-02-23 06:44:00|567.96|563.96|567.45|563.45|567.96|563.96|567.41|563.41|35
1614062650000|2021-02-23 06:44:10|567.42|563.42|567.97|563.97|568.16|564.16|567.37|563.37|34
1614062660000|2021-02-23 06:44:20|567.96|563.96|569.03|565.03|569.03|565.03|567.87|563.87|36
1614062670000|2021-02-23 06:44:30|569.04|565.04|569.61|565.61|569.71|565.71|569.04|565.04|27
1614062680000|2021-02-23 06:44:40|569.68|565.68|569.7|565.7|570.31|566.31|569.68|565.68|30
1614062690000|2021-02-23 06:44:50|569.57|565.57|568.88|564.88|569.57|565.57|568.73|564.73|30
1614062700000|2021-02-23 06:45:00|568.87|564.87|569.1|565.1|569.13|565.13|568.87|564.87|37
1614062710000|2021-02-23 06:45:10|569.13|565.13|569.3|565.3|569.62|565.62|569.11|565.11|27
1614062720000|2021-02-23 06:45:20|569.41|565.41|569.84|565.84|569.84|565.84|569.36|565.36|23
1614062730000|2021-02-23 06:45:30|570.03|566.03|570.69|566.69|571.01|567.01|570.03|566.03|32
1614062740000|2021-02-23 06:45:40|570.72|566.72|570.79|566.79|571.07|567.07|570.72|566.72|29
1614062750000|2021-02-23 06:45:50|570.86|566.86|570.83|566.83|571.13|567.13|570.79|566.79|32
1614062760000|2021-02-23 06:46:00|570.79|566.79|570|566|570.96|566.96|570|566|34
1614062770000|2021-02-23 06:46:10|570.04|566.04|569.39|565.39|570.04|566.04|569.39|565.39|27
1614062780000|2021-02-23 06:46:20|569.37|565.37|568.75|564.75|569.37|565.37|568.64|564.64|29
1614062790000|2021-02-23 06:46:30|568.73|564.73|568.56|564.56|569.11|565.11|568.56|564.56|23
1614062800000|2021-02-23 06:46:40|568.6|564.6|568.37|564.37|568.87|564.87|568.32|564.32|24
1614062810000|2021-02-23 06:46:50|568.3|564.3|567.6|563.6|568.3|564.3|567.42|563.42|16
1614062820000|2021-02-23 06:47:00|567.62|563.62|566.78|562.78|567.67|563.67|566.53|562.53|35
1614062830000|2021-02-23 06:47:10|566.79|562.79|567.01|563.01|567.01|563.01|566.7|562.7|39
1614062840000|2021-02-23 06:47:20|567.03|563.03|565.99|561.99|567.03|563.03|565.99|561.99|33
1614062850000|2021-02-23 06:47:30|565.98|561.98|567.06|563.06|567.06|563.06|565.98|561.98|33
1614062860000|2021-02-23 06:47:40|567.18|563.18|566.8|562.8|567.3|563.3|566.79|562.79|34
1614062870000|2021-02-23 06:47:50|566.79|562.79|566.76|562.76|567.03|563.03|566.54|562.54|34
1614062880000|2021-02-23 06:48:00|566.75|562.75|567.53|563.53|567.53|563.53|566.67|562.67|34
1614062890000|2021-02-23 06:48:10|567.58|563.58|568.39|564.39|568.48|564.48|567.58|563.58|29
1614062900000|2021-02-23 06:48:20|568.4|564.4|568|564|568.48|564.48|567.89|563.89|38
1614062910000|2021-02-23 06:48:30|568.03|564.03|568.3|564.3|568.31|564.31|567.92|563.92|30
1614062920000|2021-02-23 06:48:40|568.2|564.2|568.22|564.22|568.22|564.22|567.53|563.53|36
1614062930000|2021-02-23 06:48:50|568.25|564.25|567.96|563.96|568.27|564.27|567.74|563.74|38
1614062940000|2021-02-23 06:49:00|568|564|568.45|564.45|568.51|564.51|568|564|25
1614062950000|2021-02-23 06:49:10|568.44|564.44|569.05|565.05|569.24|565.24|568.44|564.44|33
1614062960000|2021-02-23 06:49:20|568.97|564.97|568.84|564.84|569.03|565.03|568.48|564.48|40
1614062970000|2021-02-23 06:49:30|568.82|564.82|568.71|564.71|568.83|564.83|568.55|564.55|32
1614062980000|2021-02-23 06:49:40|568.56|564.56|568.92|564.92|568.92|564.92|568.53|564.53|21
1614062990000|2021-02-23 06:49:50|568.97|564.97|569.74|565.74|569.83|565.83|568.97|564.97|35
1614063000000|2021-02-23 06:50:00|569.62|565.62|568.99|564.99|569.62|565.62|568.91|564.91|32
1614063010000|2021-02-23 06:50:10|569.1|565.1|569.18|565.18|569.21|565.21|568.88|564.88|31
1614063020000|2021-02-23 06:50:20|569.11|565.11|569.67|565.67|569.67|565.67|569.1|565.1|25
1614063030000|2021-02-23 06:50:30|569.68|565.68|570.14|566.14|570.39|566.39|569.64|565.64|17
1614063040000|2021-02-23 06:50:40|570.3|566.3|570.44|566.44|570.8|566.8|570.18|566.18|24
1614063050000|2021-02-23 06:50:50|570.51|566.51|570.28|566.28|571.01|567.01|570.28|566.28|13
1614063060000|2021-02-23 06:51:00|570.17|566.17|570.34|566.34|570.71|566.71|569.84|565.84|37
1614063070000|2021-02-23 06:51:10|570.33|566.33|570.53|566.53|570.54|566.54|570.18|566.18|29
1614063080000|2021-02-23 06:51:20|570.52|566.52|569.99|565.99|570.54|566.54|569.98|565.98|32
1614063090000|2021-02-23 06:51:30|569.98|565.98|569.09|565.09|569.98|565.98|569.08|565.08|29
1614063100000|2021-02-23 06:51:40|569.15|565.15|568.77|564.77|569.15|565.15|568.75|564.75|30
1614063110000|2021-02-23 06:51:50|568.78|564.78|569.22|565.22|569.26|565.26|568.63|564.63|30
1614063120000|2021-02-23 06:52:00|569.21|565.21|569.13|565.13|569.42|565.42|569.04|565.04|29
1614063130000|2021-02-23 06:52:10|569.16|565.16|568.79|564.79|569.16|565.16|568.71|564.71|34
1614063140000|2021-02-23 06:52:20|568.78|564.78|568.05|564.05|568.78|564.78|568.01|564.01|27
1614063150000|2021-02-23 06:52:30|568.14|564.14|568.05|564.05|568.28|564.28|567.91|563.91|33
1614063160000|2021-02-23 06:52:40|567.98|563.98|567.77|563.77|567.98|563.98|567.52|563.52|31
1614063170000|2021-02-23 06:52:50|567.79|563.79|567.19|563.19|567.81|563.81|567.18|563.18|34
1614063180000|2021-02-23 06:53:00|567.29|563.29|567.55|563.55|567.61|563.61|567.29|563.29|33
1614063190000|2021-02-23 06:53:10|567.57|563.57|567.52|563.52|567.57|563.57|567.02|563.02|32
1614063200000|2021-02-23 06:53:20|567.49|563.49|566.65|562.65|567.49|563.49|566.6|562.6|36
1614063210000|2021-02-23 06:53:30|566.59|562.59|566.17|562.17|566.72|562.72|566.13|562.13|23
1614063220000|2021-02-23 06:53:40|566.02|562.02|565.36|561.36|566.09|562.09|565.22|561.22|23
1614063230000|2021-02-23 06:53:50|565.37|561.37|565.1|561.1|565.79|561.79|565.09|561.09|31
1614063240000|2021-02-23 06:54:00|565.07|561.07|565.28|561.28|565.35|561.35|564.97|560.97|21
1614063250000|2021-02-23 06:54:10|565.31|561.31|565.59|561.59|565.84|561.84|565.25|561.25|35
1614063260000|2021-02-23 06:54:20|565.57|561.57|565.48|561.48|565.59|561.59|565.16|561.16|32
1614063270000|2021-02-23 06:54:30|565.49|561.49|565.43|561.43|566.07|562.07|565.43|561.43|30
1614063280000|2021-02-23 06:54:40|565.38|561.38|564.95|560.95|565.38|561.38|564.6|560.6|33
1614063290000|2021-02-23 06:54:50|564.97|560.97|565.07|561.07|565.1|561.1|564.68|560.68|38
1614063300000|2021-02-23 06:55:00|565.01|561.01|566.21|562.21|566.21|562.21|564.98|560.98|32
1614063310000|2021-02-23 06:55:10|566.25|562.25|566.2|562.2|566.51|562.51|565.86|561.86|21
1614063320000|2021-02-23 06:55:20|566.19|562.19|565.55|561.55|566.19|562.19|565.38|561.38|35
1614063330000|2021-02-23 06:55:30|565.4|561.4|565.94|561.94|565.97|561.97|565.36|561.36|29
1614063340000|2021-02-23 06:55:40|565.92|561.92|566.11|562.11|566.18|562.18|565.91|561.91|27
1614063350000|2021-02-23 06:55:50|566.1|562.1|566.16|562.16|566.29|562.29|566.1|562.1|29
1614063360000|2021-02-23 06:56:00|566.15|562.15|565.48|561.48|566.21|562.21|565.37|561.37|30
1614063370000|2021-02-23 06:56:10|565.51|561.51|564.94|560.94|565.51|561.51|564.94|560.94|31
1614063380000|2021-02-23 06:56:20|564.82|560.82|564.96|560.96|565.33|561.33|564.28|560.28|33
1614063390000|2021-02-23 06:56:30|564.94|560.94|564.6|560.6|565.29|561.29|564.46|560.46|31
1614063400000|2021-02-23 06:56:40|564.45|560.45|563.27|559.27|564.45|560.45|563.26|559.26|30
1614063410000|2021-02-23 06:56:50|563.32|559.32|563.23|559.23|563.37|559.37|563.09|559.09|32
1614063420000|2021-02-23 06:57:00|563.21|559.21|563.34|559.34|563.34|559.34|563.1|559.1|26
1614063430000|2021-02-23 06:57:10|563.44|559.44|563.11|559.11|563.68|559.68|562.89|558.89|31
1614063440000|2021-02-23 06:57:20|562.87|558.87|563.07|559.07|563.16|559.16|562.75|558.75|28
1614063450000|2021-02-23 06:57:30|563.09|559.09|563.27|559.27|563.58|559.58|562.75|558.75|31
1614063460000|2021-02-23 06:57:40|563.35|559.35|563.94|559.94|563.96|559.96|563.33|559.33|31
1614063470000|2021-02-23 06:57:50|563.95|559.95|564.22|560.22|564.22|560.22|563.94|559.94|30
1614063480000|2021-02-23 06:58:00|564.21|560.21|564.51|560.51|564.81|560.81|564.21|560.21|27
1614063490000|2021-02-23 06:58:10|564.6|560.6|564.05|560.05|564.6|560.6|563.89|559.89|34
1614063500000|2021-02-23 06:58:20|564.03|560.03|564.74|560.74|564.87|560.87|564.03|560.03|36
1614063510000|2021-02-23 06:58:30|564.62|560.62|564.16|560.16|564.74|560.74|564.05|560.05|36
1614063520000|2021-02-23 06:58:40|564.11|560.11|563.54|559.54|564.11|560.11|563.41|559.41|33
1614063530000|2021-02-23 06:58:50|563.69|559.69|563.1|559.1|563.74|559.74|562.98|558.98|31
1614063540000|2021-02-23 06:59:00|563.17|559.17|562.52|558.52|563.27|559.27|562.52|558.52|33
1614063550000|2021-02-23 06:59:10|562.51|558.51|561.82|557.82|562.61|558.61|561.71|557.71|32
1614063560000|2021-02-23 06:59:20|561.76|557.76|561.79|557.79|561.88|557.88|561.26|557.26|29
1614063570000|2021-02-23 06:59:30|561.7|557.7|561.12|557.12|561.94|557.94|561.12|557.12|29
1614063580000|2021-02-23 06:59:40|561.02|557.02|561.81|557.81|561.99|557.99|561|557|28
1614063590000|2021-02-23 06:59:50|561.82|557.82|561.35|557.35|562.64|558.64|561.35|557.35|35
1614063600000|2021-02-23 07:00:00|561.21|557.21|561.49|557.49|561.77|557.77|560.96|556.96|35
1614063610000|2021-02-23 07:00:10|561.45|557.45|561.22|557.22|561.45|557.45|560.52|556.52|33
1614063620000|2021-02-23 07:00:20|561.21|557.21|561.27|557.27|561.82|557.82|561.21|557.21|28
1614063630000|2021-02-23 07:00:30|561.14|557.14|560.75|556.75|561.17|557.17|560.58|556.58|35
1614063640000|2021-02-23 07:00:40|560.76|556.76|560.28|556.28|560.8|556.8|560.06|556.06|34
1614063650000|2021-02-23 07:00:50|560.6|556.6|560.05|556.05|560.67|556.67|559.93|555.93|36
1614063660000|2021-02-23 07:01:00|560.06|556.06|559.31|555.31|560.54|556.54|559.21|555.21|28
1614063670000|2021-02-23 07:01:10|559.08|555.08|557.68|553.68|559.08|555.08|557.64|553.64|27
1614063680000|2021-02-23 07:01:20|557.69|553.69|557.98|553.98|557.98|553.98|557.58|553.58|26
1614063690000|2021-02-23 07:01:30|558.14|554.14|559.54|555.54|559.54|555.54|558.14|554.14|28
1614063700000|2021-02-23 07:01:40|559.55|555.55|560.32|556.32|560.32|556.32|559.52|555.52|18
1614063710000|2021-02-23 07:01:50|560.39|556.39|561.72|557.72|561.74|557.74|560.39|556.39|16
1614063720000|2021-02-23 07:02:00|561.84|557.84|562.4|558.4|562.5|558.5|561.83|557.83|22
1614063730000|2021-02-23 07:02:10|562.51|558.51|563.63|559.63|563.63|559.63|562.51|558.51|25
1614063740000|2021-02-23 07:02:20|563.64|559.64|564.6|560.6|564.6|560.6|563.64|559.64|30
1614063750000|2021-02-23 07:02:30|564.63|560.63|565.66|561.66|565.71|561.71|564.63|560.63|27
1614063760000|2021-02-23 07:02:40|565.7|561.7|565.6|561.6|565.84|561.84|564.98|560.98|30
1614063770000|2021-02-23 07:02:50|565.56|561.56|565.74|561.74|565.78|561.78|565.56|561.56|10
1614063780000|2021-02-23 07:03:00|565.7|561.7|565.73|561.73|565.81|561.81|565.45|561.45|17
1614063790000|2021-02-23 07:03:10|565.77|561.77|566.83|562.83|566.94|562.94|565.45|561.45|18
1614063800000|2021-02-23 07:03:20|566.84|562.84|566.7|562.7|566.91|562.91|566.39|562.39|27
1614063810000|2021-02-23 07:03:30|566.81|562.81|565.49|561.49|566.81|562.81|565.49|561.49|33
1614063820000|2021-02-23 07:03:40|565.6|561.6|566.43|562.43|566.46|562.46|565.59|561.59|31
1614063830000|2021-02-23 07:03:50|566.48|562.48|566.02|562.02|566.48|562.48|565.72|561.72|33
1614063840000|2021-02-23 07:04:00|565.98|561.98|566.3|562.3|566.3|562.3|565.73|561.73|31
1614063850000|2021-02-23 07:04:10|566.29|562.29|566.86|562.86|566.86|562.86|566.1|562.1|24
1614063860000|2021-02-23 07:04:20|566.87|562.87|568.7|564.7|568.79|564.79|566.84|562.84|20
1614063870000|2021-02-23 07:04:30|568.72|564.72|567.41|563.41|568.72|564.72|567.41|563.41|15
1614063880000|2021-02-23 07:04:40|567.43|563.43|568.69|564.69|568.69|564.69|567.43|563.43|20
1614063890000|2021-02-23 07:04:50|568.88|564.88|569.06|565.06|569.38|565.38|568.87|564.87|31
1614063900000|2021-02-23 07:05:00|569|565|569.48|565.48|569.5|565.5|568.63|564.63|22
1614063910000|2021-02-23 07:05:10|569.52|565.52|569.39|565.39|569.65|565.65|569.39|565.39|33
1614063920000|2021-02-23 07:05:20|569.21|565.21|568.76|564.76|569.25|565.25|568.43|564.43|32
1614063930000|2021-02-23 07:05:30|568.72|564.72|569.59|565.59|569.59|565.59|568.63|564.63|36
1614063940000|2021-02-23 07:05:40|569.61|565.61|569.92|565.92|569.99|565.99|569.46|565.46|37
1614063950000|2021-02-23 07:05:50|569.95|565.95|569.85|565.85|570.01|566.01|569.42|565.42|30
1614063960000|2021-02-23 07:06:00|569.88|565.88|569.63|565.63|569.89|565.89|569.47|565.47|33
1614063970000|2021-02-23 07:06:10|569.71|565.71|570|566|570|566|569.71|565.71|32
1614063980000|2021-02-23 07:06:20|570.01|566.01|570.21|566.21|570.35|566.35|569.86|565.86|26
1614063990000|2021-02-23 07:06:30|570.2|566.2|570.82|566.82|570.84|566.84|570.18|566.18|28
1614064000000|2021-02-23 07:06:40|570.75|566.75|571|567|571.21|567.21|570.75|566.75|32
1614064010000|2021-02-23 07:06:50|571.02|567.02|571.19|567.19|571.45|567.45|571.02|567.02|34
1614064020000|2021-02-23 07:07:00|571.18|567.18|571.43|567.43|571.46|567.46|571.15|567.15|29
1614064030000|2021-02-23 07:07:10|571.47|567.47|571.02|567.02|571.49|567.49|571.02|567.02|28
1614064040000|2021-02-23 07:07:20|570.99|566.99|571.27|567.27|571.45|567.45|570.82|566.82|29
1614064050000|2021-02-23 07:07:30|571.21|567.21|571.22|567.22|571.34|567.34|571.05|567.05|27
1614064060000|2021-02-23 07:07:40|571.23|567.23|571.29|567.29|571.35|567.35|571.18|567.18|20
1614064070000|2021-02-23 07:07:50|571.24|567.24|571.32|567.32|571.66|567.66|571.24|567.24|28
1614064080000|2021-02-23 07:08:00|571.23|567.23|570.87|566.87|571.33|567.33|570.87|566.87|32
1614064090000|2021-02-23 07:08:10|570.73|566.73|570.38|566.38|570.73|566.73|570.38|566.38|27
1614064100000|2021-02-23 07:08:20|570.35|566.35|569.78|565.78|570.35|566.35|569.66|565.66|32
1614064110000|2021-02-23 07:08:30|569.84|565.84|570.49|566.49|570.49|566.49|569.84|565.84|36
1614064120000|2021-02-23 07:08:40|570.46|566.46|570.2|566.2|570.49|566.49|570.13|566.13|28
1614064130000|2021-02-23 07:08:50|570.23|566.23|570.66|566.66|570.78|566.78|570.18|566.18|33
1614064140000|2021-02-23 07:09:00|570.68|566.68|570.03|566.03|570.7|566.7|569.64|565.64|34
1614064150000|2021-02-23 07:09:10|570.01|566.01|569.71|565.71|570.01|566.01|569.52|565.52|32
1614064160000|2021-02-23 07:09:20|569.8|565.8|570.11|566.11|570.38|566.38|569.8|565.8|30
1614064170000|2021-02-23 07:09:30|570.02|566.02|569.57|565.57|570.23|566.23|569.57|565.57|33
1614064180000|2021-02-23 07:09:40|569.54|565.54|569.79|565.79|569.93|565.93|569.32|565.32|32
1614064190000|2021-02-23 07:09:50|569.77|565.77|569.43|565.43|569.77|565.77|569.35|565.35|30
1614064200000|2021-02-23 07:10:00|569.44|565.44|569.44|565.44|569.46|565.46|569.41|565.41|19
1614064210000|2021-02-23 07:10:10|569.43|565.43|568.79|564.79|569.43|565.43|568.79|564.79|21
1614064220000|2021-02-23 07:10:20|568.81|564.81|568.62|564.62|568.88|564.88|568.56|564.56|33
1614064230000|2021-02-23 07:10:30|568.83|564.83|567.77|563.77|568.83|564.83|567.68|563.68|26
1614064240000|2021-02-23 07:10:40|567.76|563.76|566.5|562.5|567.76|563.76|566.22|562.22|30
1614064250000|2021-02-23 07:10:50|566.71|562.71|566.58|562.58|567.13|563.13|566.53|562.53|33
1614064260000|2021-02-23 07:11:00|566.53|562.53|565.73|561.73|566.63|562.63|565.73|561.73|23
1614064270000|2021-02-23 07:11:10|565.57|561.57|565.05|561.05|566.09|562.09|565.05|561.05|30
1614064280000|2021-02-23 07:11:20|565.03|561.03|565.7|561.7|565.78|561.78|565.02|561.02|28
1614064290000|2021-02-23 07:11:30|565.57|561.57|566.09|562.09|566.17|562.17|565.5|561.5|35
1614064300000|2021-02-23 07:11:40|566.11|562.11|566.01|562.01|566.26|562.26|565.92|561.92|31
1614064310000|2021-02-23 07:11:50|566.04|562.04|565.93|561.93|566.04|562.04|565.79|561.79|33
1614064320000|2021-02-23 07:12:00|565.91|561.91|566.04|562.04|566.04|562.04|565.91|561.91|27
1614064330000|2021-02-23 07:12:10|566.05|562.05|565.46|561.46|566.39|562.39|565.46|561.46|36
1614064340000|2021-02-23 07:12:20|565.4|561.4|564.56|560.56|565.4|561.4|564.56|560.56|29
1614064350000|2021-02-23 07:12:30|564.67|560.67|564.49|560.49|565.09|561.09|564.34|560.34|37
1614064360000|2021-02-23 07:12:40|564.48|560.48|564.29|560.29|564.98|560.98|564.29|560.29|36
1614064370000|2021-02-23 07:12:50|564.18|560.18|563.5|559.5|564.23|560.23|563.39|559.39|30
1614064380000|2021-02-23 07:13:00|563.58|559.58|563.8|559.8|563.89|559.89|563.54|559.54|30
1614064390000|2021-02-23 07:13:10|563.74|559.74|564.23|560.23|564.29|560.29|563.67|559.67|33
1614064400000|2021-02-23 07:13:20|564.14|560.14|564.47|560.47|564.5|560.5|564.11|560.11|33
1614064410000|2021-02-23 07:13:30|564.5|560.5|564.06|560.06|564.55|560.55|564.02|560.02|36
1614064420000|2021-02-23 07:13:40|564.03|560.03|563.72|559.72|564.03|560.03|563.42|559.42|31
1614064430000|2021-02-23 07:13:50|563.68|559.68|563.32|559.32|563.83|559.83|563.23|559.23|31
1614064440000|2021-02-23 07:14:00|563.27|559.27|562.66|558.66|563.45|559.45|562.62|558.62|28
1614064450000|2021-02-23 07:14:10|562.82|558.82|563.58|559.58|563.7|559.7|562.82|558.82|32
1614064460000|2021-02-23 07:14:20|563.64|559.64|563.27|559.27|563.66|559.66|563.04|559.04|26
1614064470000|2021-02-23 07:14:30|563.26|559.26|563.34|559.34|563.62|559.62|563.12|559.12|28
1614064480000|2021-02-23 07:14:40|563.33|559.33|563.44|559.44|563.7|559.7|563.21|559.21|32
1614064490000|2021-02-23 07:14:50|563.4|559.4|562.37|558.37|563.42|559.42|562.37|558.37|28
1614064500000|2021-02-23 07:15:00|562.36|558.36|561.92|557.92|562.41|558.41|561.58|557.58|30
1614064510000|2021-02-23 07:15:10|561.93|557.93|561.49|557.49|562.12|558.12|561.42|557.42|27
1614064520000|2021-02-23 07:15:20|561.48|557.48|561.44|557.44|561.9|557.9|561.44|557.44|28
1614064530000|2021-02-23 07:15:30|561.5|557.5|561.35|557.35|561.58|557.58|560.95|556.95|29
1614064540000|2021-02-23 07:15:40|561.38|557.38|561.39|557.39|561.51|557.51|561.35|557.35|28
1614064550000|2021-02-23 07:15:50|561.38|557.38|561.36|557.36|561.42|557.42|560.99|556.99|27
1614064560000|2021-02-23 07:16:00|561.16|557.16|560.45|556.45|561.27|557.27|560.45|556.45|27
1614064570000|2021-02-23 07:16:10|560.42|556.42|560.51|556.51|560.54|556.54|560.27|556.27|31
1614064580000|2021-02-23 07:16:20|560.53|556.53|560.53|556.53|560.66|556.66|560.11|556.11|34
1614064590000|2021-02-23 07:16:30|560.63|556.63|561.36|557.36|561.48|557.48|560.53|556.53|34
1614064600000|2021-02-23 07:16:40|561.32|557.32|561.8|557.8|561.8|557.8|561.17|557.17|33
1614064610000|2021-02-23 07:16:50|561.81|557.81|562.51|558.51|562.72|558.72|561.81|557.81|28
1614064620000|2021-02-23 07:17:00|562.63|558.63|563.33|559.33|563.33|559.33|562.63|558.63|21
1614064630000|2021-02-23 07:17:10|563.34|559.34|563.39|559.39|564.14|560.14|563.34|559.34|33
1614064640000|2021-02-23 07:17:20|563.4|559.4|562.84|558.84|563.4|559.4|562.7|558.7|29
1614064650000|2021-02-23 07:17:30|562.85|558.85|563.19|559.19|563.19|559.19|562.83|558.83|34
1614064660000|2021-02-23 07:17:40|563.28|559.28|563.91|559.91|563.91|559.91|563.28|559.28|33
1614064670000|2021-02-23 07:17:50|563.92|559.92|563.96|559.96|564.03|560.03|563.52|559.52|37
1614064680000|2021-02-23 07:18:00|563.89|559.89|564.07|560.07|564.23|560.23|563.83|559.83|33
1614064690000|2021-02-23 07:18:10|564.06|560.06|564.46|560.46|564.52|560.52|563.97|559.97|35
1614064700000|2021-02-23 07:18:20|564.44|560.44|564.55|560.55|564.6|560.6|564.36|560.36|27
1614064710000|2021-02-23 07:18:30|564.7|560.7|565.9|561.9|565.9|561.9|564.7|560.7|29
1614064720000|2021-02-23 07:18:40|565.91|561.91|565.89|561.89|566.36|562.36|565.89|561.89|33
1614064730000|2021-02-23 07:18:50|565.88|561.88|566.39|562.39|566.39|562.39|565.73|561.73|27
1614064740000|2021-02-23 07:19:00|566.38|562.38|567.06|563.06|567.06|563.06|566.38|562.38|30
1614064750000|2021-02-23 07:19:10|567.07|563.07|567.94|563.94|567.94|563.94|567.07|563.07|34
1614064760000|2021-02-23 07:19:20|567.95|563.95|567.54|563.54|568.54|564.54|567.54|563.54|33
1614064770000|2021-02-23 07:19:30|567.38|563.38|567.35|563.35|567.47|563.47|567.04|563.04|28
1614064780000|2021-02-23 07:19:40|567.36|563.36|568.47|564.47|568.47|564.47|567.36|563.36|35
1614064790000|2021-02-23 07:19:50|568.48|564.48|568.28|564.28|568.57|564.57|568.11|564.11|28
1614064800000|2021-02-23 07:20:00|568.31|564.31|569.06|565.06|569.06|565.06|568.3|564.3|28
1614064810000|2021-02-23 07:20:10|568.91|564.91|569.07|565.07|569.58|565.58|568.83|564.83|34
1614064820000|2021-02-23 07:20:20|569.06|565.06|569.44|565.44|569.47|565.47|568.73|564.73|33
1614064830000|2021-02-23 07:20:30|569.41|565.41|568.76|564.76|569.46|565.46|568.76|564.76|26
1614064840000|2021-02-23 07:20:40|568.69|564.69|567.9|563.9|568.69|564.69|567.9|563.9|27
1614064850000|2021-02-23 07:20:50|567.88|563.88|567.51|563.51|567.88|563.88|567.26|563.26|31
1614064860000|2021-02-23 07:21:00|567.54|563.54|565.55|561.55|567.55|563.55|565.55|561.55|30
1614064870000|2021-02-23 07:21:10|565.84|561.84|564.79|560.79|565.84|561.84|564.75|560.75|29
1614064880000|2021-02-23 07:21:20|564.69|560.69|564.66|560.66|564.79|560.79|564.27|560.27|33
1614064890000|2021-02-23 07:21:30|564.84|560.84|565.28|561.28|565.5|561.5|564.81|560.81|25
1614064900000|2021-02-23 07:21:40|565.27|561.27|565.02|561.02|565.33|561.33|564.85|560.85|28
1614064910000|2021-02-23 07:21:50|564.92|560.92|564.69|560.69|565.08|561.08|564.69|560.69|33
1614064920000|2021-02-23 07:22:00|564.66|560.66|564.86|560.86|565.17|561.17|564.58|560.58|26
1614064930000|2021-02-23 07:22:10|564.87|560.87|565.76|561.76|565.77|561.77|564.87|560.87|30
1614064940000|2021-02-23 07:22:20|565.75|561.75|566.28|562.28|566.29|562.29|565.38|561.38|26
1614064950000|2021-02-23 07:22:30|566.29|562.29|565.67|561.67|566.39|562.39|565.38|561.38|35
1614064960000|2021-02-23 07:22:40|565.57|561.57|565.14|561.14|565.66|561.66|565.11|561.11|34
1614064970000|2021-02-23 07:22:50|565.23|561.23|565|561|565.34|561.34|564.8|560.8|29
1614064980000|2021-02-23 07:23:00|565.1|561.1|564.36|560.36|565.16|561.16|564.31|560.31|38
1614064990000|2021-02-23 07:23:10|564.33|560.33|563.82|559.82|564.39|560.39|563.73|559.73|25
1614065000000|2021-02-23 07:23:20|563.81|559.81|563.97|559.97|564.48|560.48|563.73|559.73|28
1614065010000|2021-02-23 07:23:30|563.96|559.96|563.78|559.78|563.96|559.96|563.52|559.52|30
1614065020000|2021-02-23 07:23:40|563.79|559.79|563.52|559.52|563.79|559.79|563.24|559.24|21
1614065030000|2021-02-23 07:23:50|563.54|559.54|563.24|559.24|563.61|559.61|563.24|559.24|21
1614065040000|2021-02-23 07:24:00|563.52|559.52|562.43|558.43|563.52|559.52|562.43|558.43|24
1614065050000|2021-02-23 07:24:10|562.38|558.38|563.14|559.14|563.14|559.14|562.38|558.38|32
1614065060000|2021-02-23 07:24:20|563.13|559.13|563.85|559.85|563.85|559.85|563.13|559.13|29
1614065070000|2021-02-23 07:24:30|563.93|559.93|563.75|559.75|564.26|560.26|563.75|559.75|21
1614065080000|2021-02-23 07:24:40|564.3|560.3|564.98|560.98|566.15|562.15|563.75|559.75|23
1614065090000|2021-02-23 07:24:50|564.99|560.99|563.81|559.81|565.03|561.03|563.69|559.69|33
1614065100000|2021-02-23 07:25:00|563.86|559.86|564.44|560.44|564.44|560.44|563.82|559.82|28
1614065110000|2021-02-23 07:25:10|564.34|560.34|563.33|559.33|564.34|560.34|563.33|559.33|31
1614065120000|2021-02-23 07:25:20|563.29|559.29|563.27|559.27|563.48|559.48|563.26|559.26|28
1614065130000|2021-02-23 07:25:30|563.26|559.26|562.45|558.45|563.26|559.26|562.45|558.45|30
1614065140000|2021-02-23 07:25:40|562.48|558.48|562.29|558.29|562.53|558.53|561.96|557.96|27
1614065150000|2021-02-23 07:25:50|562.3|558.3|562.14|558.14|562.31|558.31|562.12|558.12|21
1614065160000|2021-02-23 07:26:00|562.23|558.23|563.1|559.1|563.1|559.1|562.19|558.19|32
1614065170000|2021-02-23 07:26:10|563.11|559.11|563.61|559.61|563.69|559.69|563.11|559.11|29
1614065180000|2021-02-23 07:26:20|563.63|559.63|563.11|559.11|563.67|559.67|563.11|559.11|33
1614065190000|2021-02-23 07:26:30|563.06|559.06|563.27|559.27|563.38|559.38|562.78|558.78|30
1614065200000|2021-02-23 07:26:40|563.28|559.28|562.98|558.98|563.79|559.79|562.94|558.94|28
1614065210000|2021-02-23 07:26:50|563.02|559.02|562.57|558.57|563.04|559.04|562.57|558.57|20
1614065220000|2021-02-23 07:27:00|562.62|558.62|563.09|559.09|563.19|559.19|562.62|558.62|35
1614065230000|2021-02-23 07:27:10|563.1|559.1|563.13|559.13|563.55|559.55|563.1|559.1|32
1614065240000|2021-02-23 07:27:20|563.07|559.07|562.98|558.98|563.26|559.26|562.89|558.89|23
1614065250000|2021-02-23 07:27:30|562.92|558.92|562.68|558.68|562.98|558.98|562.68|558.68|18
1614065260000|2021-02-23 07:27:40|562.66|558.66|562.44|558.44|562.66|558.66|562.44|558.44|12
1614065270000|2021-02-23 07:27:50|562.43|558.43|562.81|558.81|562.81|558.81|562.3|558.3|22
1614065280000|2021-02-23 07:28:00|562.82|558.82|562.72|558.72|562.94|558.94|562.71|558.71|27
1614065290000|2021-02-23 07:28:10|562.73|558.73|563.92|559.92|563.92|559.92|562.73|558.73|32
1614065300000|2021-02-23 07:28:20|563.98|559.98|564.25|560.25|564.68|560.68|563.98|559.98|29
1614065310000|2021-02-23 07:28:30|564.19|560.19|564.1|560.1|564.27|560.27|563.45|559.45|31
1614065320000|2021-02-23 07:28:40|564.16|560.16|564.44|560.44|564.65|560.65|564.12|560.12|31
1614065330000|2021-02-23 07:28:50|564.49|560.49|565.1|561.1|565.45|561.45|564.49|560.49|35
1614065340000|2021-02-23 07:29:00|565.28|561.28|565.63|561.63|565.72|561.72|565.21|561.21|35
1614065350000|2021-02-23 07:29:10|565.65|561.65|566.74|562.74|566.78|562.78|565.65|561.65|27
1614065360000|2021-02-23 07:29:20|566.68|562.68|566.74|562.74|566.88|562.88|566.65|562.65|25
1614065370000|2021-02-23 07:29:30|566.73|562.73|566.44|562.44|566.91|562.91|565.48|561.48|33
1614065380000|2021-02-23 07:29:40|566.34|562.34|566.79|562.79|566.83|562.83|566|562|36
1614065390000|2021-02-23 07:29:50|566.82|562.82|566.56|562.56|566.86|562.86|566.37|562.37|24
1614065400000|2021-02-23 07:30:00|566.51|562.51|565.54|561.54|566.51|562.51|565.54|561.54|20
1614065410000|2021-02-23 07:30:10|565.52|561.52|564.77|560.77|565.52|561.52|564.7|560.7|23
1614065420000|2021-02-23 07:30:20|564.72|560.72|563.86|559.86|564.77|560.77|563.86|559.86|33
1614065430000|2021-02-23 07:30:30|563.88|559.88|564.41|560.41|564.41|560.41|563.69|559.69|31
1614065440000|2021-02-23 07:30:40|564.45|560.45|564.6|560.6|564.69|560.69|564.34|560.34|31
1614065450000|2021-02-23 07:30:50|564.53|560.53|564.85|560.85|564.9|560.9|564.53|560.53|34
1614065460000|2021-02-23 07:31:00|564.84|560.84|564.56|560.56|564.84|560.84|564.36|560.36|32
1614065470000|2021-02-23 07:31:10|564.55|560.55|564.54|560.54|564.68|560.68|564.51|560.51|28
1614065480000|2021-02-23 07:31:20|564.55|560.55|565.47|561.47|565.47|561.47|564.51|560.51|31
1614065490000|2021-02-23 07:31:30|565.5|561.5|566.98|562.98|567.02|563.02|565.5|561.5|31
1614065500000|2021-02-23 07:31:40|566.96|562.96|566.76|562.76|567.22|563.22|566.66|562.66|36
1614065510000|2021-02-23 07:31:50|566.75|562.75|566.98|562.98|566.98|562.98|566.41|562.41|29
1614065520000|2021-02-23 07:32:00|566.99|562.99|567.48|563.48|567.58|563.58|566.91|562.91|25
1614065530000|2021-02-23 07:32:10|567.54|563.54|567.62|563.62|567.62|563.62|567.37|563.37|25
1614065540000|2021-02-23 07:32:20|567.67|563.67|568.38|564.38|568.38|564.38|567.61|563.61|32
1614065550000|2021-02-23 07:32:30|568.06|564.06|568.1|564.1|568.38|564.38|567.91|563.91|26
1614065560000|2021-02-23 07:32:40|568.19|564.19|568.02|564.02|568.25|564.25|568.01|564.01|16
1614065570000|2021-02-23 07:32:50|568.23|564.23|568.46|564.46|568.53|564.53|568.01|564.01|29
1614065580000|2021-02-23 07:33:00|568.42|564.42|569.48|565.48|569.48|565.48|568.11|564.11|32
1614065590000|2021-02-23 07:33:10|569.59|565.59|569.69|565.69|569.78|565.78|569.59|565.59|30
1614065600000|2021-02-23 07:33:20|569.78|565.78|569.8|565.8|569.84|565.84|569.6|565.6|31
1614065610000|2021-02-23 07:33:30|569.76|565.76|569.14|565.14|569.94|565.94|569.14|565.14|34
1614065620000|2021-02-23 07:33:40|569.24|565.24|570.31|566.31|570.31|566.31|569.24|565.24|26
1614065630000|2021-02-23 07:33:50|570.18|566.18|570.15|566.15|570.39|566.39|570.12|566.12|28
1614065640000|2021-02-23 07:34:00|570.13|566.13|569.98|565.98|570.22|566.22|569.53|565.53|36
1614065650000|2021-02-23 07:34:10|570.07|566.07|569.78|565.78|570.07|566.07|569.78|565.78|14
1614065660000|2021-02-23 07:34:20|570.17|566.17|569.89|565.89|570.17|566.17|569.76|565.76|20
1614065670000|2021-02-23 07:34:30|569.85|565.85|569.8|565.8|569.99|565.99|569.75|565.75|29
1614065680000|2021-02-23 07:34:40|569.78|565.78|569.4|565.4|569.88|565.88|569.29|565.29|30
1614065690000|2021-02-23 07:34:50|569.37|565.37|569.57|565.57|569.57|565.57|569.23|565.23|31
1614065700000|2021-02-23 07:35:00|569.61|565.61|569.1|565.1|569.84|565.84|569.1|565.1|19
1614065710000|2021-02-23 07:35:10|569.07|565.07|568.22|564.22|569.29|565.29|568.22|564.22|34
1614065720000|2021-02-23 07:35:20|568.15|564.15|568.03|564.03|568.44|564.44|567.93|563.93|31
1614065730000|2021-02-23 07:35:30|568.02|564.02|568.59|564.59|568.59|564.59|567.82|563.82|35
1614065740000|2021-02-23 07:35:40|568.61|564.61|569.13|565.13|569.34|565.34|568.6|564.6|35
1614065750000|2021-02-23 07:35:50|569.11|565.11|568.14|564.14|569.12|565.12|568.14|564.14|27
1614065760000|2021-02-23 07:36:00|568.19|564.19|568.93|564.93|568.94|564.94|568.1|564.1|24
1614065770000|2021-02-23 07:36:10|569.07|565.07|568.47|564.47|569.09|565.09|568.42|564.42|29
1614065780000|2021-02-23 07:36:20|568.54|564.54|568.65|564.65|568.75|564.75|568.42|564.42|31
1614065790000|2021-02-23 07:36:30|568.85|564.85|568.35|564.35|568.85|564.85|568.28|564.28|30
1614065800000|2021-02-23 07:36:40|568.34|564.34|568|564|568.41|564.41|568|564|13
1614065810000|2021-02-23 07:36:50|568.14|564.14|566.27|562.27|568.15|564.15|566.27|562.27|34
1614065820000|2021-02-23 07:37:00|566.3|562.3|567.32|563.32|567.51|563.51|566.3|562.3|34
1614065830000|2021-02-23 07:37:10|567.3|563.3|567.44|563.44|567.66|563.66|567.12|563.12|34
1614065840000|2021-02-23 07:37:20|567.4|563.4|567.42|563.42|567.73|563.73|567.29|563.29|39
1614065850000|2021-02-23 07:37:30|567.45|563.45|567.81|563.81|568.03|564.03|567.45|563.45|36
1614065860000|2021-02-23 07:37:40|567.76|563.76|567.34|563.34|567.81|563.81|567.32|563.32|26
1614065870000|2021-02-23 07:37:50|567.36|563.36|567.21|563.21|567.36|563.36|567.12|563.12|27
1614065880000|2021-02-23 07:38:00|567.12|563.12|567.55|563.55|567.69|563.69|567.11|563.11|33
1614065890000|2021-02-23 07:38:10|567.83|563.83|567.77|563.77|567.83|563.83|567.65|563.65|24
1614065900000|2021-02-23 07:38:20|567.74|563.74|568|564|568.21|564.21|567.74|563.74|34
1614065910000|2021-02-23 07:38:30|568.04|564.04|567.88|563.88|568.04|564.04|567.88|563.88|21
1614065920000|2021-02-23 07:38:40|567.98|563.98|568.01|564.01|568.01|564.01|567.85|563.85|24
1614065930000|2021-02-23 07:38:50|567.85|563.85|567.85|563.85|568.02|564.02|567.85|563.85|17
1614065940000|2021-02-23 07:39:00|567.89|563.89|567.55|563.55|568.01|564.01|567.35|563.35|21
1614065950000|2021-02-23 07:39:10|567.42|563.42|568.01|564.01|568.01|564.01|566.92|562.92|13
1614065960000|2021-02-23 07:39:20|567.86|563.86|566.56|562.56|567.88|563.88|566.44|562.44|21
1614065970000|2021-02-23 07:39:30|566.48|562.48|566.31|562.31|566.48|562.48|566.14|562.14|16
1614065980000|2021-02-23 07:39:40|566.13|562.13|566|562|566.15|562.15|565.86|561.86|12
1614065990000|2021-02-23 07:39:50|565.36|561.36|566.06|562.06|566.09|562.09|565.06|561.06|34
1614066000000|2021-02-23 07:40:00|566.08|562.08|566.21|562.21|566.21|562.21|565.96|561.96|24
1614066010000|2021-02-23 07:40:10|566.24|562.24|566.59|562.59|566.92|562.92|566.24|562.24|37
1614066020000|2021-02-23 07:40:20|566.71|562.71|567.74|563.74|567.74|563.74|566.69|562.69|30
1614066030000|2021-02-23 07:40:30|568.02|564.02|567.91|563.91|568.07|564.07|567.63|563.63|36
1614066040000|2021-02-23 07:40:40|567.87|563.87|568.34|564.34|568.34|564.34|567.77|563.77|31
1614066050000|2021-02-23 07:40:50|568.33|564.33|568.41|564.41|568.6|564.6|567.87|563.87|31
1614066060000|2021-02-23 07:41:00|568.4|564.4|568.51|564.51|568.52|564.52|567.97|563.97|33
1614066070000|2021-02-23 07:41:10|568.49|564.49|568.61|564.61|568.95|564.95|568.46|564.46|25
1614066080000|2021-02-23 07:41:20|568.69|564.69|568.92|564.92|569.1|565.1|568.62|564.62|32
1614066090000|2021-02-23 07:41:30|568.99|564.99|568.76|564.76|569.07|565.07|568.75|564.75|33
1614066100000|2021-02-23 07:41:40|568.77|564.77|569.07|565.07|569.12|565.12|568.77|564.77|24
1614066110000|2021-02-23 07:41:50|569.09|565.09|569.28|565.28|569.3|565.3|568.98|564.98|18
1614066120000|2021-02-23 07:42:00|569.27|565.27|568.94|564.94|569.27|565.27|568.75|564.75|29
1614066130000|2021-02-23 07:42:10|568.96|564.96|569|565|569.02|565.02|568.89|564.89|29
1614066140000|2021-02-23 07:42:20|568.95|564.95|569.05|565.05|569.18|565.18|568.9|564.9|21
1614066150000|2021-02-23 07:42:30|569.04|565.04|568.87|564.87|569.05|565.05|568.87|564.87|27
1614066160000|2021-02-23 07:42:40|568.89|564.89|569.13|565.13|569.13|565.13|568.85|564.85|24
1614066170000|2021-02-23 07:42:50|569.12|565.12|569.59|565.59|569.68|565.68|569.07|565.07|28
1614066180000|2021-02-23 07:43:00|569.54|565.54|569.46|565.46|569.56|565.56|569.36|565.36|21
1614066190000|2021-02-23 07:43:10|569.48|565.48|569.97|565.97|570.11|566.11|569.48|565.48|25
1614066200000|2021-02-23 07:43:20|570.02|566.02|570.24|566.24|570.24|566.24|570.01|566.01|23
1614066210000|2021-02-23 07:43:30|570.26|566.26|571.04|567.04|571.23|567.23|570.26|566.26|32
1614066220000|2021-02-23 07:43:40|571.08|567.08|571.31|567.31|571.31|567.31|571.08|567.08|21
1614066230000|2021-02-23 07:43:50|571.35|567.35|571.35|567.35|571.53|567.53|571.31|567.31|24
1614066240000|2021-02-23 07:44:00|571.36|567.36|570.8|566.8|571.42|567.42|570.78|566.78|32
1614066250000|2021-02-23 07:44:10|570.82|566.82|570.12|566.12|570.82|566.82|569.9|565.9|32
1614066260000|2021-02-23 07:44:20|570.13|566.13|570.2|566.2|570.31|566.31|570.09|566.09|31
1614066270000|2021-02-23 07:44:30|570.25|566.25|570.85|566.85|570.85|566.85|570.25|566.25|16
1614066280000|2021-02-23 07:44:40|570.86|566.86|571.32|567.32|571.39|567.39|570.86|566.86|20
1614066290000|2021-02-23 07:44:50|571.33|567.33|571.33|567.33|571.46|567.46|571.33|567.33|17
1614066300000|2021-02-23 07:45:00|571.3|567.3|570.7|566.7|571.3|567.3|570.54|566.54|30
1614066310000|2021-02-23 07:45:10|570.73|566.73|571.41|567.41|571.41|567.41|570.73|566.73|27
1614066320000|2021-02-23 07:45:20|571.39|567.39|571.76|567.76|571.93|567.93|571.38|567.38|25
1614066330000|2021-02-23 07:45:30|571.53|567.53|572.34|568.34|572.34|568.34|571.53|567.53|33
1614066340000|2021-02-23 07:45:40|572.32|568.32|571.72|567.72|572.32|568.32|571.72|567.72|35
1614066350000|2021-02-23 07:45:50|571.73|567.73|571.42|567.42|572.09|568.09|571.41|567.41|30
1614066360000|2021-02-23 07:46:00|571.39|567.39|570.34|566.34|571.54|567.54|570.34|566.34|34
1614066370000|2021-02-23 07:46:10|570.4|566.4|570.64|566.64|571.19|567.19|570.4|566.4|36
1614066380000|2021-02-23 07:46:20|570.62|566.62|569.48|565.48|570.62|566.62|569.43|565.43|34
1614066390000|2021-02-23 07:46:30|569.49|565.49|569.56|565.56|569.75|565.75|569.43|565.43|35
1614066400000|2021-02-23 07:46:40|569.53|565.53|569.28|565.28|569.53|565.53|569.21|565.21|33
1614066410000|2021-02-23 07:46:50|569.32|565.32|569.29|565.29|569.35|565.35|569.16|565.16|32
1614066420000|2021-02-23 07:47:00|569.27|565.27|569.42|565.42|569.47|565.47|569.2|565.2|30
1614066430000|2021-02-23 07:47:10|569.43|565.43|569.36|565.36|569.44|565.44|569.21|565.21|23
1614066440000|2021-02-23 07:47:20|569.33|565.33|569.72|565.72|569.72|565.72|569.1|565.1|29
1614066450000|2021-02-23 07:47:30|569.71|565.71|569.26|565.26|569.74|565.74|569.26|565.26|26
1614066460000|2021-02-23 07:47:40|569.25|565.25|568.67|564.67|569.25|565.25|568.62|564.62|35
1614066470000|2021-02-23 07:47:50|568.74|564.74|568.92|564.92|568.92|564.92|568.74|564.74|22
1614066480000|2021-02-23 07:48:00|568.85|564.85|569.16|565.16|569.16|565.16|568.67|564.67|20
1614066490000|2021-02-23 07:48:10|569.17|565.17|569.48|565.48|569.66|565.66|569.15|565.15|27
1614066500000|2021-02-23 07:48:20|569.46|565.46|569.45|565.45|569.69|565.69|569.43|565.43|30
1614066510000|2021-02-23 07:48:30|569.44|565.44|569.51|565.51|569.53|565.53|569.25|565.25|28
1614066520000|2021-02-23 07:48:40|569.49|565.49|569.28|565.28|569.58|565.58|569.23|565.23|31
1614066530000|2021-02-23 07:48:50|569.31|565.31|568.87|564.87|569.31|565.31|568.81|564.81|31
1614066540000|2021-02-23 07:49:00|568.88|564.88|568.63|564.63|568.88|564.88|568.52|564.52|31
1614066550000|2021-02-23 07:49:10|568.6|564.6|568.53|564.53|568.61|564.61|568.32|564.32|32
1614066560000|2021-02-23 07:49:20|568.52|564.52|568.62|564.62|568.63|564.63|568.26|564.26|29
1614066570000|2021-02-23 07:49:30|568.61|564.61|569.45|565.45|569.46|565.46|568.61|564.61|27
1614066580000|2021-02-23 07:49:40|569.53|565.53|569.95|565.95|569.99|565.99|569.53|565.53|19
1614066590000|2021-02-23 07:49:50|570.02|566.02|569.45|565.45|570.02|566.02|569.44|565.44|23
1614066600000|2021-02-23 07:50:00|569.44|565.44|568.95|564.95|569.56|565.56|568.95|564.95|33
1614066610000|2021-02-23 07:50:10|568.94|564.94|568.69|564.69|568.95|564.95|568.65|564.65|30
1614066620000|2021-02-23 07:50:20|568.68|564.68|568.2|564.2|568.77|564.77|568.2|564.2|26
1614066630000|2021-02-23 07:50:30|568.19|564.19|567.75|563.75|568.24|564.24|567.75|563.75|21
1614066640000|2021-02-23 07:50:40|567.8|563.8|567.61|563.61|567.81|563.81|567.52|563.52|32
1614066650000|2021-02-23 07:50:50|567.63|563.63|567.88|563.88|567.91|563.91|567.63|563.63|36
1614066660000|2021-02-23 07:51:00|567.84|563.84|567.28|563.28|567.89|563.89|567.18|563.18|30
1614066670000|2021-02-23 07:51:10|567.12|563.12|566.66|562.66|567.12|563.12|566.39|562.39|36
1614066680000|2021-02-23 07:51:20|566.76|562.76|566.59|562.59|566.91|562.91|566.48|562.48|28
1614066690000|2021-02-23 07:51:30|566.61|562.61|567.22|563.22|567.43|563.43|566.61|562.61|28
1614066700000|2021-02-23 07:51:40|567.21|563.21|567.98|563.98|568.17|564.17|567.12|563.12|29
1614066710000|2021-02-23 07:51:50|567.97|563.97|567.62|563.62|568.01|564.01|567.45|563.45|33
1614066720000|2021-02-23 07:52:00|567.61|563.61|567.33|563.33|567.63|563.63|567.25|563.25|33
1614066730000|2021-02-23 07:52:10|567.25|563.25|566.97|562.97|567.31|563.31|566.97|562.97|30
1614066740000|2021-02-23 07:52:20|566.94|562.94|566.69|562.69|566.94|562.94|566.69|562.69|36
1614066750000|2021-02-23 07:52:30|566.66|562.66|566.75|562.75|566.77|562.77|566.56|562.56|29
1614066760000|2021-02-23 07:52:40|566.73|562.73|566.51|562.51|566.75|562.75|566.51|562.51|25
1614066770000|2021-02-23 07:52:50|566.5|562.5|566.72|562.72|566.74|562.74|566.49|562.49|19
1614066780000|2021-02-23 07:53:00|566.73|562.73|567|563|567.05|563.05|566.73|562.73|23
1614066790000|2021-02-23 07:53:10|566.93|562.93|566.52|562.52|567.06|563.06|566.52|562.52|22
1614066800000|2021-02-23 07:53:20|566.49|562.49|566.7|562.7|566.73|562.73|566.38|562.38|18
1614066810000|2021-02-23 07:53:30|566.62|562.62|566.48|562.48|566.63|562.63|566.04|562.04|28
1614066820000|2021-02-23 07:53:40|566.44|562.44|565.82|561.82|566.44|562.44|565.62|561.62|29
1614066830000|2021-02-23 07:53:50|565.69|561.69|566.36|562.36|566.36|562.36|565.69|561.69|32
1614066840000|2021-02-23 07:54:00|566.37|562.37|565.96|561.96|566.37|562.37|565.87|561.87|26
1614066850000|2021-02-23 07:54:10|565.99|561.99|565.82|561.82|566.03|562.03|565.57|561.57|36
1614066860000|2021-02-23 07:54:20|565.86|561.86|565.84|561.84|565.99|561.99|565.55|561.55|34
1614066870000|2021-02-23 07:54:30|565.9|561.9|565.49|561.49|565.9|561.9|565.49|561.49|33
1614066880000|2021-02-23 07:54:40|565.48|561.48|565.3|561.3|565.55|561.55|565.2|561.2|34
1614066890000|2021-02-23 07:54:50|565.34|561.34|565.29|561.29|565.37|561.37|565.27|561.27|25
1614066900000|2021-02-23 07:55:00|565.32|561.32|564.64|560.64|565.36|561.36|564.64|560.64|24
1614066910000|2021-02-23 07:55:10|564.62|560.62|564.72|560.72|565.08|561.08|564.52|560.52|35
1614066920000|2021-02-23 07:55:20|564.68|560.68|564.81|560.81|564.93|560.93|564.58|560.58|27
1614066930000|2021-02-23 07:55:30|564.59|560.59|563.96|559.96|564.59|560.59|563.67|559.67|27
1614066940000|2021-02-23 07:55:40|563.95|559.95|563.87|559.87|564.54|560.54|563.82|559.82|36
1614066950000|2021-02-23 07:55:50|564.02|560.02|563.29|559.29|564.02|560.02|563.27|559.27|32
1614066960000|2021-02-23 07:56:00|563.44|559.44|563.76|559.76|563.95|559.95|563.34|559.34|31
1614066970000|2021-02-23 07:56:10|563.74|559.74|563.64|559.64|564.05|560.05|563.28|559.28|31
1614066980000|2021-02-23 07:56:20|563.63|559.63|563.18|559.18|563.63|559.63|562.99|558.99|33
1614066990000|2021-02-23 07:56:30|563.05|559.05|562.7|558.7|563.07|559.07|562.61|558.61|17
1614067000000|2021-02-23 07:56:40|562.75|558.75|562.83|558.83|562.96|558.96|562.67|558.67|32
1614067010000|2021-02-23 07:56:50|562.9|558.9|562.65|558.65|562.9|558.9|562.59|558.59|22
1614067020000|2021-02-23 07:57:00|562.57|558.57|562.88|558.88|562.9|558.9|562.57|558.57|19
1614067030000|2021-02-23 07:57:10|562.91|558.91|562.67|558.67|562.91|558.91|562.57|558.57|19
1614067040000|2021-02-23 07:57:20|562.68|558.68|562.67|558.67|562.84|558.84|562.41|558.41|30
1614067050000|2021-02-23 07:57:30|562.69|558.69|562.88|558.88|562.9|558.9|562.66|558.66|24
1614067060000|2021-02-23 07:57:40|562.89|558.89|563.33|559.33|563.53|559.53|562.83|558.83|23
1614067070000|2021-02-23 07:57:50|563.31|559.31|563.09|559.09|563.31|559.31|563.09|559.09|22
1614067080000|2021-02-23 07:58:00|563.08|559.08|563.12|559.12|563.21|559.21|563.02|559.02|34
1614067090000|2021-02-23 07:58:10|563.08|559.08|563.62|559.62|563.62|559.62|563.06|559.06|34
1614067100000|2021-02-23 07:58:20|563.7|559.7|563.69|559.69|564.13|560.13|563.63|559.63|33
1614067110000|2021-02-23 07:58:30|563.63|559.63|563.14|559.14|563.73|559.73|563.13|559.13|33
1614067120000|2021-02-23 07:58:40|563.13|559.13|563.05|559.05|563.23|559.23|562.91|558.91|26
1614067130000|2021-02-23 07:58:50|562.96|558.96|562.49|558.49|563.09|559.09|561.72|557.72|31
1614067140000|2021-02-23 07:59:00|562.59|558.59|562.12|558.12|562.8|558.8|562.12|558.12|33
1614067150000|2021-02-23 07:59:10|562.11|558.11|562.21|558.21|562.47|558.47|562.11|558.11|36
1614067160000|2021-02-23 07:59:20|562.28|558.28|561.25|557.25|562.28|558.28|561.24|557.24|29
1614067170000|2021-02-23 07:59:30|561.32|557.32|562.02|558.02|562.02|558.02|561.16|557.16|35
1614067180000|2021-02-23 07:59:40|562.04|558.04|561.67|557.67|562.08|558.08|561.56|557.56|35
1614067190000|2021-02-23 07:59:50|561.68|557.68|561.67|557.67|562.17|558.17|561.67|557.67|36
1614067200000|2021-02-23 08:00:00|561.69|557.69|561.89|557.89|561.89|557.89|561.62|557.62|18
1614067210000|2021-02-23 08:00:10|561.82|557.82|561.55|557.55|561.82|557.82|561.45|557.45|31
1614067220000|2021-02-23 08:00:20|561.56|557.56|561.64|557.64|561.73|557.73|561.56|557.56|34
1614067230000|2021-02-23 08:00:30|561.67|557.67|562.03|558.03|562.12|558.12|561.64|557.64|28
1614067240000|2021-02-23 08:00:40|562.01|558.01|562.75|558.75|562.75|558.75|561.95|557.95|30
1614067250000|2021-02-23 08:00:50|562.77|558.77|562.71|558.71|562.84|558.84|562.6|558.6|29
1614067260000|2021-02-23 08:01:00|562.76|558.76|563.91|559.91|563.91|559.91|562.7|558.7|33
1614067270000|2021-02-23 08:01:10|563.89|559.89|564.07|560.07|564.07|560.07|563.47|559.47|33
1614067280000|2021-02-23 08:01:20|564.08|560.08|564.59|560.59|564.59|560.59|564.08|560.08|14
1614067290000|2021-02-23 08:01:30|564.66|560.66|564.61|560.61|564.97|560.97|564.29|560.29|30
1614067300000|2021-02-23 08:01:40|564.64|560.64|564.25|560.25|564.64|560.64|564.06|560.06|30
1614067310000|2021-02-23 08:01:50|564.06|560.06|562.78|558.78|564.06|560.06|562.67|558.67|34
1614067320000|2021-02-23 08:02:00|562.92|558.92|563.09|559.09|563.68|559.68|562.92|558.92|34
1614067330000|2021-02-23 08:02:10|563.02|559.02|563.04|559.04|563.31|559.31|562.79|558.79|29
1614067340000|2021-02-23 08:02:20|562.9|558.9|562.67|558.67|563.03|559.03|562.67|558.67|26
1614067350000|2021-02-23 08:02:30|562.66|558.66|562.66|558.66|562.85|558.85|562.53|558.53|24
1614067360000|2021-02-23 08:02:40|563.31|559.31|559.87|555.87|563.31|559.31|559.82|555.82|23
1614067370000|2021-02-23 08:02:50|559.69|555.69|560.09|556.09|561.04|557.04|559.5|555.5|33
1614067380000|2021-02-23 08:03:00|560.1|556.1|560.86|556.86|561.02|557.02|560.1|556.1|28
1614067390000|2021-02-23 08:03:10|560.85|556.85|559.15|555.15|560.85|556.85|559.15|555.15|34
1614067400000|2021-02-23 08:03:20|559.55|555.55|557.83|553.83|559.55|555.55|557.83|553.83|33
1614067410000|2021-02-23 08:03:30|557.85|553.85|557.64|553.64|558.07|554.07|557.64|553.64|22
1614067420000|2021-02-23 08:03:40|557.68|553.68|556.17|552.17|557.75|553.75|556.17|552.17|34
1614067430000|2021-02-23 08:03:50|556.14|552.14|557.41|553.41|557.62|553.62|555.96|551.96|30
1614067440000|2021-02-23 08:04:00|557.36|553.36|557.69|553.69|557.69|553.69|556.5|552.5|35
1614067450000|2021-02-23 08:04:10|557.67|553.67|557.54|553.54|557.67|553.67|557.43|553.43|5
1614067460000|2021-02-23 08:04:20|557.86|553.86|558.21|554.21|558.21|554.21|557.36|553.36|30
1614067470000|2021-02-23 08:04:30|558.22|554.22|558.99|554.99|558.99|554.99|558|554|27
1614067480000|2021-02-23 08:04:40|558.8|554.8|558.35|554.35|559.18|555.18|558.28|554.28|30
1614067490000|2021-02-23 08:04:50|558.45|554.45|557.92|553.92|558.56|554.56|557.89|553.89|23
1614067500000|2021-02-23 08:05:00|557.75|553.75|557.83|553.83|557.9|553.9|557.62|553.62|23
1614067510000|2021-02-23 08:05:10|557.85|553.85|558.06|554.06|558.42|554.42|557.73|553.73|29
1614067520000|2021-02-23 08:05:20|558.07|554.07|557.76|553.76|558.47|554.47|557.76|553.76|36
1614067530000|2021-02-23 08:05:30|557.75|553.75|556.1|552.1|557.9|553.9|556.1|552.1|25
1614067540000|2021-02-23 08:05:40|555.83|551.83|554.53|550.53|555.83|551.83|554.42|550.42|27
1614067550000|2021-02-23 08:05:50|554.55|550.55|554.52|550.52|554.63|550.63|553.33|549.33|37
1614067560000|2021-02-23 08:06:00|554.45|550.45|554.29|550.29|555.32|551.32|554.29|550.29|30
1614067570000|2021-02-23 08:06:10|554.28|550.28|552.69|548.69|554.29|550.29|552.69|548.69|34
1614067580000|2021-02-23 08:06:20|552.7|548.7|554.3|550.3|554.3|550.3|552.69|548.69|32
1614067590000|2021-02-23 08:06:30|554.29|550.29|553.46|549.46|554.29|550.29|553.25|549.25|31
1614067600000|2021-02-23 08:06:40|553.6|549.6|553.88|549.88|554.18|550.18|553.6|549.6|29
1614067610000|2021-02-23 08:06:50|553.75|549.75|553.78|549.78|554.14|550.14|553.64|549.64|34
1614067620000|2021-02-23 08:07:00|553.68|549.68|553.52|549.52|553.76|549.76|553.16|549.16|33
1614067630000|2021-02-23 08:07:10|553.69|549.69|554.45|550.45|554.45|550.45|553.28|549.28|30
1614067640000|2021-02-23 08:07:20|554.51|550.51|554.88|550.88|555.26|551.26|554.51|550.51|28
1614067650000|2021-02-23 08:07:30|554.87|550.87|555.43|551.43|555.57|551.57|554.74|550.74|25
1614067660000|2021-02-23 08:07:40|555.39|551.39|555.31|551.31|555.5|551.5|554.71|550.71|29
1614067670000|2021-02-23 08:07:50|555.25|551.25|554.51|550.51|555.31|551.31|554.51|550.51|29
1614067680000|2021-02-23 08:08:00|554.45|550.45|553.33|549.33|554.75|550.75|553.33|549.33|31
1614067690000|2021-02-23 08:08:10|553.32|549.32|553.13|549.13|553.41|549.41|553.13|549.13|21
1614067700000|2021-02-23 08:08:20|553.12|549.12|553.08|549.08|553.33|549.33|552.29|548.29|31
1614067710000|2021-02-23 08:08:30|553.03|549.03|552.01|548.01|553.14|549.14|551.93|547.93|33
1614067720000|2021-02-23 08:08:40|551.87|547.87|551.81|547.81|552.07|548.07|551.69|547.69|28
1614067730000|2021-02-23 08:08:50|551.87|547.87|551.62|547.62|551.87|547.87|551.5|547.5|31
1614067740000|2021-02-23 08:09:00|551.63|547.63|550.82|546.82|551.63|547.63|550.82|546.82|31
1614067750000|2021-02-23 08:09:10|550.77|546.77|551.56|547.56|551.57|547.57|550.53|546.53|37
1614067760000|2021-02-23 08:09:20|551.57|547.57|553.43|549.43|553.49|549.49|551.56|547.56|31
1614067770000|2021-02-23 08:09:30|553.29|549.29|554.17|550.17|554.17|550.17|553.18|549.18|21
1614067780000|2021-02-23 08:09:40|554.19|550.19|553.19|549.19|554.33|550.33|553.19|549.19|28
1614067790000|2021-02-23 08:09:50|553.1|549.1|551.88|547.88|553.1|549.1|551.83|547.83|38
1614067800000|2021-02-23 08:10:00|551.87|547.87|550.29|546.29|551.91|547.91|550.29|546.29|33
1614067810000|2021-02-23 08:10:10|550.24|546.24|549.24|545.24|550.24|546.24|548.97|544.97|30
1614067820000|2021-02-23 08:10:20|549.14|545.14|550.81|546.81|550.86|546.86|549.14|545.14|31
1614067830000|2021-02-23 08:10:30|550.85|546.85|550.93|546.93|551.38|547.38|550.68|546.68|28
1614067840000|2021-02-23 08:10:40|550.92|546.92|550.94|546.94|550.94|546.94|550.38|546.38|33
1614067850000|2021-02-23 08:10:50|550.97|546.97|549.99|545.99|550.97|546.97|549.99|545.99|26
1614067860000|2021-02-23 08:11:00|549.98|545.98|549.64|545.64|550.16|546.16|549.64|545.64|33
1614067870000|2021-02-23 08:11:10|549.63|545.63|549.75|545.75|549.8|545.8|549.43|545.43|30
1614067880000|2021-02-23 08:11:20|549.78|545.78|550.81|546.81|551.07|547.07|549.77|545.77|39
1614067890000|2021-02-23 08:11:30|550.76|546.76|548.57|544.57|550.76|546.76|548.57|544.57|36
1614067900000|2021-02-23 08:11:40|548.53|544.53|546.94|542.94|548.53|544.53|546.94|542.94|23
1614067910000|2021-02-23 08:11:50|546.47|542.47|549.09|545.09|549.09|545.09|546.47|542.47|38
1614067920000|2021-02-23 08:12:00|549.1|545.1|548.99|544.99|549.85|545.85|548.4|544.4|29
1614067930000|2021-02-23 08:12:10|549.02|545.02|548.71|544.71|549.56|545.56|548.7|544.7|28
1614067940000|2021-02-23 08:12:20|548.73|544.73|549.21|545.21|549.31|545.31|548|544|38
1614067950000|2021-02-23 08:12:30|549.03|545.03|546.41|542.41|549.03|545.03|546.31|542.31|32
1614067960000|2021-02-23 08:12:40|546.42|542.42|546.75|542.75|547.73|543.73|546.42|542.42|38
1614067970000|2021-02-23 08:12:50|546.76|542.76|546.8|542.8|546.99|542.99|546.23|542.23|36
1614067980000|2021-02-23 08:13:00|546.83|542.83|547.73|543.73|548.19|544.19|546.75|542.75|32
1614067990000|2021-02-23 08:13:10|547.72|543.72|546.2|542.2|547.8|543.8|546.06|542.06|36
1614068000000|2021-02-23 08:13:20|546.24|542.24|547.26|543.26|547.38|543.38|546.24|542.24|37
1614068010000|2021-02-23 08:13:30|547.31|543.31|548.59|544.59|548.59|544.59|547.31|543.31|27
1614068020000|2021-02-23 08:13:40|548.3|544.3|550.67|546.67|550.67|546.67|548|544|33
1614068030000|2021-02-23 08:13:50|550.68|546.68|550.84|546.84|550.84|546.84|549.74|545.74|37
1614068040000|2021-02-23 08:14:00|550.93|546.93|551.62|547.62|551.62|547.62|550.34|546.34|33
1614068050000|2021-02-23 08:14:10|551.91|547.91|550.34|546.34|552.22|548.22|550.26|546.26|39
1614068060000|2021-02-23 08:14:20|550.33|546.33|550.97|546.97|550.97|546.97|550.11|546.11|35
1614068070000|2021-02-23 08:14:30|550.95|546.95|549.49|545.49|551.21|547.21|549.11|545.11|35
1614068080000|2021-02-23 08:14:40|549.57|545.57|549.45|545.45|550.26|546.26|548.99|544.99|34
1614068090000|2021-02-23 08:14:50|549.31|545.31|548.23|544.23|549.78|545.78|547.95|543.95|37
1614068100000|2021-02-23 08:15:00|548.18|544.18|546.8|542.8|548.55|544.55|546.71|542.71|33
1614068110000|2021-02-23 08:15:10|546.82|542.82|546.62|542.62|546.95|542.95|546.57|542.57|34
1614068120000|2021-02-23 08:15:20|546.83|542.83|546.32|542.32|546.87|542.87|546.32|542.32|35
1614068130000|2021-02-23 08:15:30|546.31|542.31|545.72|541.72|546.94|542.94|544.89|540.89|33
1614068140000|2021-02-23 08:15:40|545.82|541.82|546.41|542.41|546.41|542.41|544.89|540.89|31
1614068150000|2021-02-23 08:15:50|546.94|542.94|546.41|542.41|546.94|542.94|546.41|542.41|2
1614068160000|2021-02-23 08:16:00|546.94|542.94|546.94|542.94|546.94|542.94|546.94|542.94|1
1614068170000|2021-02-23 08:16:10|544.9|540.9|546.17|542.17|546.17|542.17|544.87|540.87|26
1614068180000|2021-02-23 08:16:20|546.19|542.19|548.53|544.53|548.53|544.53|546.12|542.12|22
1614068190000|2021-02-23 08:16:30|548.9|544.9|548.45|544.45|548.9|544.9|548.45|544.45|4
1614068200000|2021-02-23 08:16:40|548.28|544.28|547.85|543.85|548.39|544.39|547.79|543.79|12
1614068210000|2021-02-23 08:16:50|547.7|543.7|547.7|543.7|547.7|543.7|547.7|543.7|1
1614068220000|2021-02-23 08:17:00|547.28|543.28|547.05|543.05|547.76|543.76|547.05|543.05|5
1614068230000|2021-02-23 08:17:10|546.55|542.55|547.05|543.05|547.05|543.05|546.51|542.51|6
1614068240000|2021-02-23 08:17:20|545.28|541.28|545.99|541.99|545.99|541.99|545.27|541.27|9
1614068250000|2021-02-23 08:17:30|545.98|541.98|545.6|541.6|545.98|541.98|545.6|541.6|2
1614068260000|2021-02-23 08:17:40|545.31|541.31|545.31|541.31|545.31|541.31|545.26|541.26|3
1614068270000|2021-02-23 08:17:50|545.2|541.2|545.31|541.31|545.31|541.31|545.19|541.19|9
1614068280000|2021-02-23 08:18:00|540.98|536.98|541.3|537.3|541.95|537.95|540.89|536.89|31
1614068290000|2021-02-23 08:18:10|541.27|537.27|540.66|536.66|541.8|537.8|540.61|536.61|37
1614068300000|2021-02-23 08:18:20|540.65|536.65|540.33|536.33|540.85|536.85|540.01|536.01|36
1614068310000|2021-02-23 08:18:30|540.31|536.31|542.56|538.56|542.67|538.67|540.28|536.28|34
1614068320000|2021-02-23 08:18:40|542.45|538.45|542.21|538.21|542.45|538.45|541.52|537.52|37
1614068330000|2021-02-23 08:18:50|542.16|538.16|541.45|537.45|542.16|538.16|541.45|537.45|36
1614068340000|2021-02-23 08:19:00|541.5|537.5|542.53|538.53|542.53|538.53|541.48|537.48|32
1614068350000|2021-02-23 08:19:10|542.59|538.59|543.91|539.91|543.98|539.98|542.59|538.59|27
1614068360000|2021-02-23 08:19:20|543.75|539.75|544.34|540.34|544.57|540.57|543.14|539.14|36
1614068370000|2021-02-23 08:19:30|544.36|540.36|544.14|540.14|544.36|540.36|543.47|539.47|39
1614068380000|2021-02-23 08:19:40|544.16|540.16|544.91|540.91|545.12|541.12|544.16|540.16|33
1614068390000|2021-02-23 08:19:50|544.97|540.97|544.04|540.04|545.05|541.05|544.04|540.04|34
1614068400000|2021-02-23 08:20:00|544.09|540.09|545.08|541.08|545.5|541.5|544.07|540.07|35
1614068410000|2021-02-23 08:20:10|545.22|541.22|547.03|543.03|547.03|543.03|545.22|541.22|22
1614068420000|2021-02-23 08:20:20|546.59|542.59|547.31|543.31|547.44|543.44|546.59|542.59|22
1614068430000|2021-02-23 08:20:30|546.59|542.59|548.57|544.57|548.89|544.89|546.59|542.59|18
1614068440000|2021-02-23 08:20:40|548.74|544.74|548.73|544.73|549.21|545.21|548.57|544.57|30
1614068450000|2021-02-23 08:20:50|548.57|544.57|548.81|544.81|548.81|544.81|548.11|544.11|35
1614068460000|2021-02-23 08:21:00|548.82|544.82|550.07|546.07|550.29|546.29|548.82|544.82|33
1614068470000|2021-02-23 08:21:10|550.12|546.12|551.17|547.17|551.17|547.17|549.88|545.88|26
1614068480000|2021-02-23 08:21:20|551.25|547.25|551.36|547.36|551.63|547.63|551.25|547.25|29
1614068490000|2021-02-23 08:21:30|551.35|547.35|550.68|546.68|551.51|547.51|550.65|546.65|30
1614068500000|2021-02-23 08:21:40|550.67|546.67|550.1|546.1|550.67|546.67|549.85|545.85|39
1614068510000|2021-02-23 08:21:50|550.05|546.05|550.13|546.13|550.29|546.29|549.63|545.63|35
1614068520000|2021-02-23 08:22:00|550.11|546.11|549.13|545.13|550.11|546.11|549.07|545.07|27
1614068530000|2021-02-23 08:22:10|549.12|545.12|549.42|545.42|549.6|545.6|549.11|545.11|25
1614068540000|2021-02-23 08:22:20|549.44|545.44|550.04|546.04|550.04|546.04|549.2|545.2|33
1614068550000|2021-02-23 08:22:30|550.1|546.1|549.3|545.3|550.4|546.4|549.28|545.28|33
1614068560000|2021-02-23 08:22:40|549.42|545.42|548.37|544.37|549.49|545.49|548.37|544.37|34
1614068570000|2021-02-23 08:22:50|548.51|544.51|547.39|543.39|548.67|544.67|547.39|543.39|32
1614068580000|2021-02-23 08:23:00|547.36|543.36|545.66|541.66|547.36|543.36|545.66|541.66|35
1614068590000|2021-02-23 08:23:10|545.72|541.72|544.57|540.57|545.72|541.72|544.54|540.54|31
1614068600000|2021-02-23 08:23:20|544.56|540.56|545.08|541.08|545.25|541.25|544.31|540.31|32
1614068610000|2021-02-23 08:23:30|545.13|541.13|544.87|540.87|545.56|541.56|544.51|540.51|37
1614068620000|2021-02-23 08:23:40|544.83|540.83|543.65|539.65|545.08|541.08|543.64|539.64|39
1614068630000|2021-02-23 08:23:50|543.63|539.63|543.08|539.08|543.63|539.63|542.72|538.72|37
1614068640000|2021-02-23 08:24:00|543.2|539.2|542.52|538.52|543.47|539.47|542.15|538.15|36
1614068650000|2021-02-23 08:24:10|542.66|538.66|542.97|538.97|543.12|539.12|542.47|538.47|34
1614068660000|2021-02-23 08:24:20|542.93|538.93|543.27|539.27|543.58|539.58|542.8|538.8|33
1614068670000|2021-02-23 08:24:30|543.34|539.34|543.42|539.42|543.57|539.57|542.89|538.89|36
1614068680000|2021-02-23 08:24:40|543.23|539.23|542.44|538.44|543.54|539.54|542.4|538.4|35
1614068690000|2021-02-23 08:24:50|542.24|538.24|541.92|537.92|543.1|539.1|541.87|537.87|36
1614068700000|2021-02-23 08:25:00|542.02|538.02|541.69|537.69|542.02|538.02|541.35|537.35|31
1614068710000|2021-02-23 08:25:10|541.51|537.51|541.09|537.09|541.72|537.72|541|537|24
1614068720000|2021-02-23 08:25:20|541.08|537.08|541.45|537.45|541.56|537.56|541.06|537.06|35
1614068730000|2021-02-23 08:25:30|541.61|537.61|541.14|537.14|542.03|538.03|541.08|537.08|30
1614068740000|2021-02-23 08:25:40|541.15|537.15|539.89|535.89|541.43|537.43|539.88|535.88|39
1614068750000|2021-02-23 08:25:50|539.99|535.99|539.65|535.65|540.2|536.2|539.53|535.53|34
1614068760000|2021-02-23 08:26:00|539.52|535.52|539.62|535.62|539.67|535.67|539.2|535.2|35
1614068770000|2021-02-23 08:26:10|539.67|535.67|539.54|535.54|540.1|536.1|539.54|535.54|36
1614068780000|2021-02-23 08:26:20|539.52|535.52|538.83|534.83|539.82|535.82|538.66|534.66|35
1614068790000|2021-02-23 08:26:30|538.65|534.65|536.71|532.71|538.83|534.83|536.71|532.71|29
1614068800000|2021-02-23 08:26:40|536.62|532.62|535.5|531.5|536.62|532.62|535.5|531.5|31
1614068810000|2021-02-23 08:26:50|535.52|531.52|534.35|530.35|535.55|531.55|534.35|530.35|36
1614068820000|2021-02-23 08:27:00|534.33|530.33|533.07|529.07|534.33|530.33|532.98|528.98|29
1614068830000|2021-02-23 08:27:10|532.91|528.91|532.09|528.09|532.91|528.91|532.09|528.09|38
1614068840000|2021-02-23 08:27:20|532.11|528.11|534.19|530.19|534.38|530.38|531.55|527.55|38
1614068850000|2021-02-23 08:27:30|534.55|530.55|534.88|530.88|535.28|531.28|534.4|530.4|25
1614068860000|2021-02-23 08:27:40|534.99|530.99|533.17|529.17|534.99|530.99|532.57|528.57|37
1614068870000|2021-02-23 08:27:50|533.16|529.16|532.04|528.04|533.24|529.24|532.04|528.04|32
1614068880000|2021-02-23 08:28:00|532.08|528.08|532.67|528.67|533.04|529.04|531.98|527.98|25
1614068890000|2021-02-23 08:28:10|532.51|528.51|532.42|528.42|533.12|529.12|532.16|528.16|35
1614068900000|2021-02-23 08:28:20|531.99|527.99|532.08|528.08|532.08|528.08|531.62|527.62|22
1614068910000|2021-02-23 08:28:30|531.42|527.42|529.96|525.96|532.24|528.24|529.82|525.82|22
1614068920000|2021-02-23 08:28:40|529.95|525.95|527.01|523.01|529.95|525.95|526.79|522.79|21
1614068930000|2021-02-23 08:28:50|527.04|523.04|529.21|525.21|529.5|525.5|527.04|523.04|34
1614068940000|2021-02-23 08:29:00|529.25|525.25|527.9|523.9|530.26|526.26|527.9|523.9|32
1614068950000|2021-02-23 08:29:10|528.09|524.09|525.22|521.22|528.09|524.09|525.22|521.22|36
1614068960000|2021-02-23 08:29:20|525.08|521.08|526.32|522.32|526.64|522.64|524.88|520.88|36
1614068970000|2021-02-23 08:29:30|525.98|521.98|524.03|520.03|525.98|521.98|524.03|520.03|37
1614068980000|2021-02-23 08:29:40|524.02|520.02|523.43|519.43|524.02|520.02|523.17|519.17|36
1614068990000|2021-02-23 08:29:50|523.44|519.44|523.93|519.93|524.41|520.41|523.42|519.42|32
1614069000000|2021-02-23 08:30:00|523.75|519.75|523.95|519.95|524.41|520.41|523.27|519.27|34
1614069010000|2021-02-23 08:30:10|524.18|520.18|526.3|522.3|526.3|522.3|524.01|520.01|36
1614069020000|2021-02-23 08:30:20|525.65|521.65|527.54|523.54|527.54|523.54|525.65|521.65|32
1614069030000|2021-02-23 08:30:30|527.63|523.63|529.45|525.45|529.45|525.45|527.63|523.63|30
1614069040000|2021-02-23 08:30:40|529.48|525.48|533.19|529.19|533.24|529.24|529.48|525.48|39
1614069050000|2021-02-23 08:30:50|533.13|529.13|532.11|528.11|533.45|529.45|531.55|527.55|33
1614069060000|2021-02-23 08:31:00|532.18|528.18|532.29|528.29|532.82|528.82|531.71|527.71|40
1614069070000|2021-02-23 08:31:10|532.32|528.32|532.26|528.26|532.36|528.36|531.7|527.7|36
1614069080000|2021-02-23 08:31:20|532.21|528.21|530.08|526.08|532.31|528.31|530.08|526.08|38
1614069090000|2021-02-23 08:31:30|530.07|526.07|530.8|526.8|530.85|526.85|529.99|525.99|37
1614069100000|2021-02-23 08:31:40|530.92|526.92|531.23|527.23|531.25|527.25|530.16|526.16|38
1614069110000|2021-02-23 08:31:50|530.89|526.89|531.08|527.08|531.3|527.3|530.53|526.53|36
1614069120000|2021-02-23 08:32:00|531.33|527.33|531.27|527.27|531.62|527.62|530.74|526.74|35
1614069130000|2021-02-23 08:32:10|531.45|527.45|532.63|528.63|532.63|528.63|531.34|527.34|37
1614069140000|2021-02-23 08:32:20|532.64|528.64|534.89|530.89|535.72|531.72|532.64|528.64|36
1614069150000|2021-02-23 08:32:30|534.88|530.88|533.57|529.57|534.88|530.88|532.53|528.53|37
1614069160000|2021-02-23 08:32:40|533.56|529.56|533.56|529.56|533.89|529.89|533.3|529.3|34
1614069170000|2021-02-23 08:32:50|533.59|529.59|534.26|530.26|534.26|530.26|533.35|529.35|28
1614069180000|2021-02-23 08:33:00|534.34|530.34|537.01|533.01|537.06|533.06|534.34|530.34|35
1614069190000|2021-02-23 08:33:10|537.04|533.04|536.56|532.56|537.39|533.39|536.32|532.32|27
1614069200000|2021-02-23 08:33:20|536.58|532.58|536.8|532.8|536.95|532.95|536.57|532.57|29
1614069210000|2021-02-23 08:33:30|536.76|532.76|538.67|534.67|538.97|534.97|536.59|532.59|24
1614069220000|2021-02-23 08:33:40|538.66|534.66|540.28|536.28|540.32|536.32|538.53|534.53|30
1614069230000|2021-02-23 08:33:50|540.3|536.3|540.54|536.54|541.44|537.44|540.3|536.3|35
1614069240000|2021-02-23 08:34:00|540.67|536.67|541.9|537.9|541.9|537.9|540.61|536.61|33
1614069250000|2021-02-23 08:34:10|541.84|537.84|542.56|538.56|542.9|538.9|541.84|537.84|39
1614069260000|2021-02-23 08:34:20|542.5|538.5|541.58|537.58|542.63|538.63|541.57|537.57|33
1614069270000|2021-02-23 08:34:30|541.52|537.52|540.23|536.23|541.54|537.54|540.23|536.23|36
1614069280000|2021-02-23 08:34:40|540.32|536.32|541.1|537.1|541.95|537.95|540.32|536.32|37
1614069290000|2021-02-23 08:34:50|541.39|537.39|541|537|541.83|537.83|540.9|536.9|30
1614069300000|2021-02-23 08:35:00|540.93|536.93|541.78|537.78|541.89|537.89|540.44|536.44|31
1614069310000|2021-02-23 08:35:10|541.75|537.75|542.42|538.42|542.54|538.54|541.69|537.69|32
1614069320000|2021-02-23 08:35:20|542.44|538.44|543.32|539.32|543.39|539.39|542.44|538.44|35
1614069330000|2021-02-23 08:35:30|543.5|539.5|542.56|538.56|543.61|539.61|542.42|538.42|34
1614069340000|2021-02-23 08:35:40|542.55|538.55|541.73|537.73|542.56|538.56|541.39|537.39|32
1614069350000|2021-02-23 08:35:50|541.75|537.75|541.45|537.45|541.86|537.86|541.42|537.42|30
1614069360000|2021-02-23 08:36:00|541.42|537.42|541.6|537.6|541.8|537.8|541.33|537.33|29
1614069370000|2021-02-23 08:36:10|541.54|537.54|540.85|536.85|541.87|537.87|540.85|536.85|25
1614069380000|2021-02-23 08:36:20|540.86|536.86|540.36|536.36|541.02|537.02|540.25|536.25|33
1614069390000|2021-02-23 08:36:30|540.14|536.14|539.33|535.33|540.28|536.28|539.19|535.19|39
1614069400000|2021-02-23 08:36:40|539.34|535.34|537.94|533.94|540.97|536.97|537.94|533.94|37
1614069410000|2021-02-23 08:36:50|537.62|533.62|537.44|533.44|537.88|533.88|536.69|532.69|32
1614069420000|2021-02-23 08:37:00|537.55|533.55|537.68|533.68|537.82|533.82|537.18|533.18|35
1614069430000|2021-02-23 08:37:10|537.56|533.56|536.87|532.87|537.65|533.65|536.86|532.86|31
1614069440000|2021-02-23 08:37:20|536.86|532.86|536.43|532.43|537.08|533.08|536.31|532.31|31
1614069450000|2021-02-23 08:37:30|536.42|532.42|534.67|530.67|536.81|532.81|534.63|530.63|31
1614069460000|2021-02-23 08:37:40|534.85|530.85|534.37|530.37|534.85|530.85|534.22|530.22|26
1614069470000|2021-02-23 08:37:50|534.39|530.39|534.82|530.82|534.82|530.82|534.25|530.25|32
1614069480000|2021-02-23 08:38:00|534.97|530.97|534.84|530.84|535.31|531.31|534.57|530.57|33
1614069490000|2021-02-23 08:38:10|534.88|530.88|534.63|530.63|535.05|531.05|534.33|530.33|30
1614069500000|2021-02-23 08:38:20|534.7|530.7|535.77|531.77|535.77|531.77|534.61|530.61|36
1614069510000|2021-02-23 08:38:30|535.78|531.78|536.95|532.95|536.95|532.95|535.63|531.63|31
1614069520000|2021-02-23 08:38:40|536.96|532.96|537.33|533.33|538.17|534.17|536.96|532.96|27
1614069530000|2021-02-23 08:38:50|537.15|533.15|538.44|534.44|538.61|534.61|537.15|533.15|33
1614069540000|2021-02-23 08:39:00|538.45|534.45|538.82|534.82|539.18|535.18|538.39|534.39|31
1614069550000|2021-02-23 08:39:10|538.47|534.47|538.33|534.33|539.13|535.13|538.14|534.14|30
1614069560000|2021-02-23 08:39:20|538.32|534.32|537.87|533.87|538.32|534.32|537.6|533.6|29
1614069570000|2021-02-23 08:39:30|537.94|533.94|539|535|539.12|535.12|537.94|533.94|37
1614069580000|2021-02-23 08:39:40|539.06|535.06|539.86|535.86|539.86|535.86|539.02|535.02|32
1614069590000|2021-02-23 08:39:50|539.87|535.87|540.9|536.9|540.9|536.9|539.66|535.66|19
1614069600000|2021-02-23 08:40:00|540.96|536.96|540.24|536.24|541.35|537.35|540.24|536.24|25
1614069610000|2021-02-23 08:40:10|540.55|536.55|540.63|536.63|541.88|537.88|540.55|536.55|37
1614069620000|2021-02-23 08:40:20|540.46|536.46|540.75|536.75|541.35|537.35|540.37|536.37|36
1614069630000|2021-02-23 08:40:30|540.72|536.72|540.43|536.43|540.86|536.86|540.3|536.3|32
1614069640000|2021-02-23 08:40:40|540.53|536.53|540.66|536.66|540.83|536.83|540.31|536.31|36
1614069650000|2021-02-23 08:40:50|540.73|536.73|541.28|537.28|541.4|537.4|540.69|536.69|27
1614069660000|2021-02-23 08:41:00|541.24|537.24|540.61|536.61|541.27|537.27|540.52|536.52|29
1614069670000|2021-02-23 08:41:10|540.38|536.38|539.99|535.99|540.61|536.61|539.99|535.99|33
1614069680000|2021-02-23 08:41:20|539.98|535.98|538.98|534.98|539.98|535.98|538.88|534.88|38
1614069690000|2021-02-23 08:41:30|538.85|534.85|538.65|534.65|539.18|535.18|538.65|534.65|33
1614069700000|2021-02-23 08:41:40|538.64|534.64|538.44|534.44|538.64|534.64|538.06|534.06|37
1614069710000|2021-02-23 08:41:50|538.38|534.38|537.87|533.87|538.57|534.57|537.61|533.61|33
1614069720000|2021-02-23 08:42:00|537.58|533.58|536.36|532.36|537.58|533.58|536.36|532.36|33
1614069730000|2021-02-23 08:42:10|536.34|532.34|535.1|531.1|536.34|532.34|535.09|531.09|33
1614069740000|2021-02-23 08:42:20|535.11|531.11|535.09|531.09|535.24|531.24|534.87|530.87|30
1614069750000|2021-02-23 08:42:30|535.1|531.1|532.98|528.98|535.1|531.1|532.98|528.98|32
1614069760000|2021-02-23 08:42:40|533.07|529.07|532.59|528.59|533.28|529.28|532.57|528.57|34
1614069770000|2021-02-23 08:42:50|532.58|528.58|532.75|528.75|532.75|528.75|531.14|527.14|31
1614069780000|2021-02-23 08:43:00|532.8|528.8|532.93|528.93|533.61|529.61|532.78|528.78|36
1614069790000|2021-02-23 08:43:10|532.97|528.97|532.38|528.38|532.99|528.99|532.28|528.28|27
1614069800000|2021-02-23 08:43:20|532.35|528.35|532.3|528.3|532.5|528.5|532.04|528.04|33
1614069810000|2021-02-23 08:43:30|532.19|528.19|531.1|527.1|532.24|528.24|530.9|526.9|36
1614069820000|2021-02-23 08:43:40|530.88|526.88|530.19|526.19|530.88|526.88|530.14|526.14|34
1614069830000|2021-02-23 08:43:50|530.18|526.18|530.07|526.07|530.56|526.56|529.98|525.98|37
1614069840000|2021-02-23 08:44:00|530.16|526.16|529.93|525.93|530.26|526.26|529.64|525.64|33
1614069850000|2021-02-23 08:44:10|529.85|525.85|527.85|523.85|530.44|526.44|527.84|523.84|31
1614069860000|2021-02-23 08:44:20|527.91|523.91|527.02|523.02|528|524|527.02|523.02|30
1614069870000|2021-02-23 08:44:30|526.97|522.97|525.87|521.87|526.97|522.97|525.84|521.84|27
1614069880000|2021-02-23 08:44:40|525.92|521.92|526.1|522.1|526.51|522.51|525.59|521.59|34
1614069890000|2021-02-23 08:44:50|526.13|522.13|525.06|521.06|526.13|522.13|525.05|521.05|30
1614069900000|2021-02-23 08:45:00|525.14|521.14|523.33|519.33|525.14|521.14|523.22|519.22|33
1614069910000|2021-02-23 08:45:10|523.35|519.35|522.82|518.82|523.4|519.4|522.57|518.57|27
1614069920000|2021-02-23 08:45:20|522.45|518.45|522.9|518.9|522.9|518.9|522.08|518.08|32
1614069930000|2021-02-23 08:45:30|522.92|518.92|522.79|518.79|524.05|520.05|522.75|518.75|33
1614069940000|2021-02-23 08:45:40|523.3|519.3|523.32|519.32|523.32|519.32|522.35|518.35|31
1614069950000|2021-02-23 08:45:50|523.41|519.41|523.6|519.6|523.84|519.84|523.21|519.21|32
1614069960000|2021-02-23 08:46:00|523.59|519.59|523.32|519.32|523.8|519.8|522.88|518.88|32
1614069970000|2021-02-23 08:46:10|523.63|519.63|524.14|520.14|524.18|520.18|523.37|519.37|32
1614069980000|2021-02-23 08:46:20|524.06|520.06|525.9|521.9|525.9|521.9|524.05|520.05|33
1614069990000|2021-02-23 08:46:30|525.77|521.77|526.8|522.8|526.8|522.8|524.84|520.84|32
1614070000000|2021-02-23 08:46:40|526.93|522.93|527.62|523.62|527.78|523.78|526.23|522.23|30
1614070010000|2021-02-23 08:46:50|527.74|523.74|531.32|527.32|531.42|527.42|527.58|523.58|31
1614070020000|2021-02-23 08:47:00|531.3|527.3|531.14|527.14|531.51|527.51|530.72|526.72|37
1614070030000|2021-02-23 08:47:10|531.12|527.12|529.74|525.74|531.29|527.29|529.74|525.74|33
1614070040000|2021-02-23 08:47:20|529.65|525.65|530.12|526.12|530.66|526.66|528.92|524.92|36
1614070050000|2021-02-23 08:47:30|529.98|525.98|528.76|524.76|529.98|525.98|528.76|524.76|30
1614070060000|2021-02-23 08:47:40|528.74|524.74|529.73|525.73|529.79|525.79|528.74|524.74|33
1614070070000|2021-02-23 08:47:50|530.01|526.01|530.41|526.41|531.07|527.07|529.98|525.98|38
1614070080000|2021-02-23 08:48:00|530.29|526.29|530.08|526.08|530.76|526.76|529.94|525.94|34
1614070090000|2021-02-23 08:48:10|529.81|525.81|528.34|524.34|529.89|525.89|528.34|524.34|32
1614070100000|2021-02-23 08:48:20|528.33|524.33|528.34|524.34|528.58|524.58|527.81|523.81|34
1614070110000|2021-02-23 08:48:30|528.36|524.36|528.11|524.11|528.54|524.54|527.81|523.81|29
1614070120000|2021-02-23 08:48:40|528.1|524.1|528.09|524.09|528.6|524.6|527.93|523.93|30
1614070130000|2021-02-23 08:48:50|528.12|524.12|526.05|522.05|528.6|524.6|526.05|522.05|33
1614070140000|2021-02-23 08:49:00|526.08|522.08|527.43|523.43|527.59|523.59|525.95|521.95|33
1614070150000|2021-02-23 08:49:10|527.36|523.36|525.4|521.4|527.39|523.39|525.24|521.24|36
1614070160000|2021-02-23 08:49:20|525.41|521.41|523.75|519.75|525.7|521.7|523.6|519.6|37
1614070170000|2021-02-23 08:49:30|523.65|519.65|523.63|519.63|523.66|519.66|522.73|518.73|34
1614070180000|2021-02-23 08:49:40|523.93|519.93|522.5|518.5|524.08|520.08|522.5|518.5|33
1614070190000|2021-02-23 08:49:50|522.44|518.44|522.69|518.69|522.8|518.8|521.5|517.5|36
1614070200000|2021-02-23 08:50:00|522.7|518.7|523.15|519.15|523.23|519.23|521.9|517.9|34
1614070210000|2021-02-23 08:50:10|523.16|519.16|525.87|521.87|525.87|521.87|523.16|519.16|31
1614070220000|2021-02-23 08:50:20|525.89|521.89|526.68|522.68|527.03|523.03|525.89|521.89|30
1614070230000|2021-02-23 08:50:30|526.7|522.7|528.07|524.07|528.18|524.18|526.7|522.7|32
1614070240000|2021-02-23 08:50:40|528.08|524.08|529.21|525.21|529.24|525.24|528.08|524.08|34
1614070250000|2021-02-23 08:50:50|529.16|525.16|528.6|524.6|529.16|525.16|528.55|524.55|35
1614070260000|2021-02-23 08:51:00|528.62|524.62|528.11|524.11|528.62|524.62|527.91|523.91|32
1614070270000|2021-02-23 08:51:10|528.27|524.27|526.43|522.43|528.34|524.34|526.43|522.43|25
1614070280000|2021-02-23 08:51:20|526.42|522.42|527.51|523.51|527.51|523.51|526.12|522.12|31
1614070290000|2021-02-23 08:51:30|527.54|523.54|527.92|523.92|528.35|524.35|527.54|523.54|32
1614070300000|2021-02-23 08:51:40|527.83|523.83|526.46|522.46|527.88|523.88|526.45|522.45|39
1614070310000|2021-02-23 08:51:50|526.52|522.52|526.12|522.12|526.7|522.7|526.06|522.06|33
1614070320000|2021-02-23 08:52:00|526.13|522.13|527.5|523.5|527.79|523.79|526.13|522.13|32
1614070330000|2021-02-23 08:52:10|527.38|523.38|525.83|521.83|527.38|523.38|525.83|521.83|37
1614070340000|2021-02-23 08:52:20|525.85|521.85|524.39|520.39|525.85|521.85|523.65|519.65|33
1614070350000|2021-02-23 08:52:30|524.25|520.25|524.65|520.65|525.28|521.28|524.25|520.25|35
1614070360000|2021-02-23 08:52:40|524.63|520.63|524.57|520.57|524.94|520.94|524.33|520.33|34
1614070370000|2021-02-23 08:52:50|524.6|520.6|525.37|521.37|525.37|521.37|524.16|520.16|35
1614070380000|2021-02-23 08:53:00|525.31|521.31|526.65|522.65|526.65|522.65|525.08|521.08|31
1614070390000|2021-02-23 08:53:10|526.64|522.64|525.61|521.61|526.64|522.64|525.54|521.54|33
1614070400000|2021-02-23 08:53:20|525.65|521.65|524.98|520.98|525.67|521.67|524.62|520.62|36
1614070410000|2021-02-23 08:53:30|524.8|520.8|525.81|521.81|526.48|522.48|524.75|520.75|36
1614070420000|2021-02-23 08:53:40|525.74|521.74|524.38|520.38|525.87|521.87|524.29|520.29|28
1614070430000|2021-02-23 08:53:50|524.34|520.34|522.97|518.97|524.38|520.38|522.71|518.71|29
1614070440000|2021-02-23 08:54:00|522.98|518.98|523.98|519.98|524.35|520.35|522.79|518.79|37
1614070450000|2021-02-23 08:54:10|524.08|520.08|522.42|518.42|524.16|520.16|522.42|518.42|33
1614070460000|2021-02-23 08:54:20|522.61|518.61|521.96|517.96|522.61|518.61|521.55|517.55|32
1614070470000|2021-02-23 08:54:30|522.01|518.01|521.95|517.95|522.18|518.18|521.63|517.63|36
1614070480000|2021-02-23 08:54:40|521.99|517.99|520.04|516.04|522.18|518.18|519.87|515.87|34
1614070490000|2021-02-23 08:54:50|519.75|515.75|519.67|515.67|519.75|515.75|518.45|514.45|28
1614070500000|2021-02-23 08:55:00|519.6|515.6|517.49|513.49|520.09|516.09|517.45|513.45|35
1614070510000|2021-02-23 08:55:10|517.48|513.48|515.53|511.53|517.48|513.48|515.52|511.52|34
1614070520000|2021-02-23 08:55:20|515.44|511.44|515.91|511.91|515.94|511.94|514.24|510.24|36
1614070530000|2021-02-23 08:55:30|515.98|511.98|513.97|509.97|516.22|512.22|513.97|509.97|33
1614070540000|2021-02-23 08:55:40|513.96|509.96|512.84|508.84|513.96|509.96|512.32|508.32|21
1614070550000|2021-02-23 08:55:50|512.16|508.16|509.66|505.66|512.84|508.84|508.95|504.95|20
1614070560000|2021-02-23 08:56:00|509.71|505.71|509.09|505.09|509.71|505.71|508.45|504.45|12
1614070570000|2021-02-23 08:56:10|509.04|505.04|507.6|503.6|509.71|505.71|507.6|503.6|16
1614070580000|2021-02-23 08:56:20|507.62|503.62|505.82|501.82|507.62|503.62|505.23|501.23|33
1614070590000|2021-02-23 08:56:30|505.26|501.26|505.34|501.34|505.82|501.82|505.24|501.24|25
1614070600000|2021-02-23 08:56:40|505.32|501.32|504.4|500.4|505.82|501.82|504.24|500.24|26
1614070610000|2021-02-23 08:56:50|504.41|500.41|505.26|501.26|505.82|501.82|504.39|500.39|30
1614070620000|2021-02-23 08:57:00|505.24|501.24|504.5|500.5|505.52|501.52|504.32|500.32|24
1614070630000|2021-02-23 08:57:10|504.51|500.51|503.75|499.75|504.51|500.51|503.39|499.39|34
1614070640000|2021-02-23 08:57:20|503.74|499.74|502.48|498.48|503.74|499.74|502.27|498.27|31
1614070650000|2021-02-23 08:57:30|502.43|498.43|503.03|499.03|503.53|499.53|502.42|498.42|31
1614070660000|2021-02-23 08:57:40|503.06|499.06|503.43|499.43|503.6|499.6|503.01|499.01|16
1614070670000|2021-02-23 08:57:50|503.46|499.46|501.45|497.45|503.46|499.46|500.93|496.93|35
1614070680000|2021-02-23 08:58:00|501.44|497.44|499.53|495.53|501.44|497.44|499.53|495.53|30
1614070690000|2021-02-23 08:58:10|498.95|494.95|499.07|495.07|500|496|498.95|494.95|27
1614070700000|2021-02-23 08:58:20|498.93|494.93|496.51|492.51|499.26|495.26|496.45|492.45|18
1614070710000|2021-02-23 08:58:30|496.6|492.6|496.48|492.48|496.6|492.6|496.34|492.34|9
1614070720000|2021-02-23 08:58:40|496.4|492.4|497.02|493.02|497.02|493.02|496.4|492.4|8
1614070730000|2021-02-23 08:58:50|496.78|492.78|496.34|492.34|497.02|493.02|496.34|492.34|19
1614070740000|2021-02-23 08:59:00|496.42|492.42|496.2|492.2|496.63|492.63|496.17|492.17|16
1614070750000|2021-02-23 08:59:10|496.22|492.22|495.47|491.47|496.22|492.22|495.24|491.24|7
1614070760000|2021-02-23 08:59:20|495.19|491.19|495.24|491.24|495.24|491.24|495.09|491.09|8
1614070770000|2021-02-23 08:59:30|495.14|491.14|492.37|488.37|495.14|491.14|492.19|488.19|8
1614070780000|2021-02-23 08:59:40|492.19|488.19|491.29|487.29|492.61|488.61|491.29|487.29|6
1614070790000|2021-02-23 08:59:50|491.16|487.16|487.09|483.09|492|488|487.09|483.09|10
1614070800000|2021-02-23 09:00:00|486.89|482.89|483.7|479.7|487.28|483.28|483.7|479.7|16
1614070810000|2021-02-23 09:00:10|483.5|479.5|484.77|480.77|485.16|481.16|483.5|479.5|14
1614070820000|2021-02-23 09:00:20|484.95|480.95|486.24|482.24|487.28|483.28|484.95|480.95|10
1614070830000|2021-02-23 09:00:30|486.2|482.2|488.15|484.15|488.2|484.2|485.81|481.81|32
1614070840000|2021-02-23 09:00:40|488.64|484.64|493.6|489.6|493.65|489.65|488.64|484.64|28
1614070850000|2021-02-23 09:00:50|493.59|489.59|494.49|490.49|495.15|491.15|493.59|489.59|33
1614070860000|2021-02-23 09:01:00|494.61|490.61|496.69|492.69|496.69|492.69|494.55|490.55|16
1614070870000|2021-02-23 09:01:10|496.59|492.59|495.6|491.6|496.86|492.86|495.44|491.44|31
1614070880000|2021-02-23 09:01:20|495.61|491.61|495.88|491.88|496.34|492.34|495.45|491.45|25
1614070890000|2021-02-23 09:01:30|495.85|491.85|495.46|491.46|495.85|491.85|494.83|490.83|37
1614070900000|2021-02-23 09:01:40|495.75|491.75|495.9|491.9|495.9|491.9|495.07|491.07|37
1614070910000|2021-02-23 09:01:50|495.42|491.42|495.89|491.89|495.89|491.89|495.22|491.22|34
1614070920000|2021-02-23 09:02:00|495.63|491.63|497.86|493.86|497.86|493.86|495.63|491.63|36
1614070930000|2021-02-23 09:02:10|497.78|493.78|498.83|494.83|498.83|494.83|497.4|493.4|34
1614070940000|2021-02-23 09:02:20|498.81|494.81|498.13|494.13|498.99|494.99|498.13|494.13|21
1614070950000|2021-02-23 09:02:30|498.33|494.33|494.88|490.88|498.33|494.33|494.88|490.88|36
1614070960000|2021-02-23 09:02:40|495|491|498.47|494.47|498.58|494.58|494.96|490.96|35
1614070970000|2021-02-23 09:02:50|498.57|494.57|497.17|493.17|499.31|495.31|497.17|493.17|34
1614070980000|2021-02-23 09:03:00|496.98|492.98|496.4|492.4|498.42|494.42|496.4|492.4|37
1614070990000|2021-02-23 09:03:10|496.19|492.19|493.85|489.85|496.53|492.53|493.66|489.66|36
1614071000000|2021-02-23 09:03:20|493.53|489.53|493.79|489.79|493.79|489.79|492.43|488.43|34
1614071010000|2021-02-23 09:03:30|494.25|490.25|497.06|493.06|497.06|493.06|494.04|490.04|35
1614071020000|2021-02-23 09:03:40|497.2|493.2|495.85|491.85|497.34|493.34|495.43|491.43|36
1614071030000|2021-02-23 09:03:50|495.87|491.87|496.83|492.83|497.56|493.56|495.74|491.74|36
1614071040000|2021-02-23 09:04:00|496.99|492.99|497.1|493.1|497.62|493.62|496.87|492.87|37
1614071050000|2021-02-23 09:04:10|497.38|493.38|497.68|493.68|497.9|493.9|497.15|493.15|34
1614071060000|2021-02-23 09:04:20|497.69|493.69|497.47|493.47|498.37|494.37|497.41|493.41|35
1614071070000|2021-02-23 09:04:30|497.6|493.6|497.77|493.77|498.07|494.07|497.42|493.42|25
1614071080000|2021-02-23 09:04:40|497.67|493.67|497.71|493.71|497.8|493.8|497.37|493.37|27
1614071090000|2021-02-23 09:04:50|497.86|493.86|497.84|493.84|498.36|494.36|496.99|492.99|34
1614071100000|2021-02-23 09:05:00|497.85|493.85|494.77|490.77|497.85|493.85|494.77|490.77|35
1614071110000|2021-02-23 09:05:10|494.56|490.56|494.47|490.47|494.58|490.58|492.95|488.95|36
1614071120000|2021-02-23 09:05:20|494.39|490.39|493.79|489.79|495.44|491.44|493.79|489.79|36
1614071130000|2021-02-23 09:05:30|493.74|489.74|494.84|490.84|495|491|493.61|489.61|34
1614071140000|2021-02-23 09:05:40|495.13|491.13|492.85|488.85|495.34|491.34|492.85|488.85|36
1614071150000|2021-02-23 09:05:50|492.67|488.67|491.89|487.89|493.52|489.52|491.21|487.21|37
1614071160000|2021-02-23 09:06:00|492.25|488.25|488.52|484.52|492.33|488.33|488.52|484.52|35
1614071170000|2021-02-23 09:06:10|488.4|484.4|484.16|480.16|488.4|484.4|483.94|479.94|39
1614071180000|2021-02-23 09:06:20|484.14|480.14|487.39|483.39|487.39|483.39|484.05|480.05|33
1614071190000|2021-02-23 09:06:30|487.4|483.4|490.34|486.34|491.14|487.14|487.4|483.4|34
1614071200000|2021-02-23 09:06:40|490.19|486.19|486.19|482.19|490.19|486.19|486.15|482.15|33
1614071210000|2021-02-23 09:06:50|486.18|482.18|486.07|482.07|486.63|482.63|485.47|481.47|35
1614071220000|2021-02-23 09:07:00|486.09|482.09|484.24|480.24|487.06|483.06|484.24|480.24|36
1614071230000|2021-02-23 09:07:10|483.83|479.83|482.31|478.31|484.28|480.28|482.31|478.31|32
1614071240000|2021-02-23 09:07:20|482.16|478.16|480.55|476.55|482.16|478.16|479.79|475.79|28
1614071250000|2021-02-23 09:07:30|481.27|477.27|480.68|476.68|482.52|478.52|480.68|476.68|33
1614071260000|2021-02-23 09:07:40|480.71|476.71|479.96|475.96|481.05|477.05|479.75|475.75|29
1614071270000|2021-02-23 09:07:50|479.76|475.76|480.35|476.35|481.45|477.45|479.76|475.76|29
1614071280000|2021-02-23 09:08:00|480.02|476.02|478.35|474.35|480.1|476.1|478.25|474.25|25
1614071290000|2021-02-23 09:08:10|478.39|474.39|474.56|470.56|478.43|474.43|474.56|470.56|26
1614071300000|2021-02-23 09:08:20|474.08|470.08|470.44|466.44|474.08|470.08|470.2|466.2|34
1614071310000|2021-02-23 09:08:30|470.35|466.35|470.63|466.63|471.07|467.07|470.34|466.34|33
1614071320000|2021-02-23 09:08:40|470.62|466.62|470.37|466.37|471.03|467.03|470.37|466.37|38
1614071330000|2021-02-23 09:08:50|469.94|465.94|465.9|461.9|469.94|465.94|465.9|461.9|35
1614071340000|2021-02-23 09:09:00|465.89|461.89|463.6|459.6|465.89|461.89|462.94|458.94|30
1614071350000|2021-02-23 09:09:10|463.38|459.38|461.23|457.23|463.39|459.39|461.23|457.23|15
1614071360000|2021-02-23 09:09:20|460.86|456.86|460.13|456.13|461.07|457.07|460.13|456.13|13
1614071370000|2021-02-23 09:09:30|460.18|456.18|454.63|450.63|460.18|456.18|454.63|450.63|14
1614071380000|2021-02-23 09:09:40|454.83|450.83|455.2|451.2|458.77|454.77|454.63|450.63|22
1614071390000|2021-02-23 09:09:50|454.99|450.99|450|446|455.36|451.36|450|446|16
1614071400000|2021-02-23 09:10:00|449.96|445.96|451.28|447.28|451.34|447.34|449.51|445.51|33
1614071410000|2021-02-23 09:10:10|451.32|447.32|451.65|447.65|452.48|448.48|451.28|447.28|25
1614071420000|2021-02-23 09:10:20|451.81|447.81|454.98|450.98|463.71|451.84|451.73|447.73|18
1614071430000|2021-02-23 09:10:30|454.99|450.99|459.86|455.86|464.31|460.31|454.9|450.9|16
1614071440000|2021-02-23 09:10:40|459.91|455.91|459.85|455.85|460.04|456.04|458.39|454.39|29
1614071450000|2021-02-23 09:10:50|459.86|455.86|461.94|457.94|463.43|459.43|459.86|455.86|28
1614071460000|2021-02-23 09:11:00|461.91|457.91|457.99|453.99|462.27|458.27|457.99|453.99|27
1614071470000|2021-02-23 09:11:10|457.98|453.98|454.76|450.76|457.98|453.98|454.76|450.76|24
1614071480000|2021-02-23 09:11:20|452.55|448.55|456.2|452.2|456.2|452.2|451.73|447.73|6
1614071490000|2021-02-23 09:11:30|456.15|452.15|454.39|450.39|456.18|452.18|453.94|449.94|26
1614071500000|2021-02-23 09:11:40|454.38|450.38|451.73|447.73|454.38|450.38|451.71|447.71|29
1614071510000|2021-02-23 09:11:50|451.68|447.68|441.58|437.58|451.68|447.68|441.58|437.58|8
1614071520000|2021-02-23 09:12:00|441.7|437.7|441.88|437.88|441.88|437.88|441.43|437.43|9
1614071530000|2021-02-23 09:12:10|441.77|437.77|444.12|440.12|444.58|440.58|441.77|437.77|8
1614071540000|2021-02-23 09:12:20|445.26|441.26|444.7|440.7|445.65|441.65|444.12|440.12|27
1614071550000|2021-02-23 09:12:30|444.6|440.6|442.33|438.33|444.83|440.83|442.3|438.3|15
1614071560000|2021-02-23 09:12:40|442.15|438.15|447.25|443.25|447.25|443.25|442|438|22
1614071570000|2021-02-23 09:12:50|447.26|443.26|447.35|443.35|448.51|444.51|441.38|437.38|22
1614071580000|2021-02-23 09:13:00|447.44|443.44|439.9|435.9|447.75|443.75|439.9|435.9|28
1614071590000|2021-02-23 09:13:10|439.89|435.89|460.53|456.53|460.53|456.53|438.15|434.15|14
1614071600000|2021-02-23 09:13:20|460.56|456.56|461.46|457.46|461.46|457.46|460.56|456.56|3
1614071610000|2021-02-23 09:13:30|459.23|455.23|449.98|445.98|459.23|455.23|449.93|445.93|18
1614071620000|2021-02-23 09:13:40|449.99|445.99|447.78|443.78|453.41|449.41|447.54|443.54|22
1614071630000|2021-02-23 09:13:50|450.78|446.78|455.19|451.19|455.19|451.19|447.78|443.78|9
1614071640000|2021-02-23 09:14:00|454.34|450.34|452.45|448.45|454.5|450.5|452.45|448.45|9
1614071650000|2021-02-23 09:14:10|449.54|445.54|453.9|449.9|453.9|449.9|449.54|445.54|22
1614071660000|2021-02-23 09:14:20|453.95|449.95|457.93|453.93|457.93|453.93|453.18|449.18|26
1614071670000|2021-02-23 09:14:30|457.95|453.95|462.16|458.16|463.18|459.18|457.95|453.95|38
1614071680000|2021-02-23 09:14:40|462.17|458.17|461|457|465.2|461.2|459.43|455.43|35
1614071690000|2021-02-23 09:14:50|461.18|457.18|463.47|459.47|464.12|460.12|461.18|457.18|31
1614071700000|2021-02-23 09:15:00|463.46|459.46|462.63|458.63|463.89|459.89|462.63|458.63|26
1614071710000|2021-02-23 09:15:10|462.64|458.64|463.79|459.79|469.79|459.93|462.31|458.16|38
1614071720000|2021-02-23 09:15:20|463.88|459.88|463.08|459.08|467.39|463.39|462.24|458.24|36
1614071730000|2021-02-23 09:15:30|463.35|459.35|463.1|459.1|464.58|460.58|462.48|458.48|26
1614071740000|2021-02-23 09:15:40|463.22|459.22|465.77|461.77|466.11|462.11|463.22|459.22|32
1614071750000|2021-02-23 09:15:50|465.84|461.84|466.07|462.07|467.09|463.09|465.84|461.84|31
1614071760000|2021-02-23 09:16:00|466.09|462.09|470.2|466.2|470.2|466.2|465.9|461.9|28
1614071770000|2021-02-23 09:16:10|470.24|466.24|466.88|462.88|470.24|466.24|466.35|462.35|31
1614071780000|2021-02-23 09:16:20|466.71|462.71|466.38|462.38|467.08|463.08|464.41|460.41|33
1614071790000|2021-02-23 09:16:30|466.68|462.68|469.5|465.5|470.2|466.2|466.68|462.68|33
1614071800000|2021-02-23 09:16:40|469.65|465.65|470.18|466.18|470.18|466.18|468.46|464.46|33
1614071810000|2021-02-23 09:16:50|469.31|465.31|470.99|466.99|470.99|466.99|469.25|465.25|25
1614071820000|2021-02-23 09:17:00|471.12|467.12|469.2|465.2|471.16|467.16|468.91|464.91|21
1614071830000|2021-02-23 09:17:10|469.19|465.19|469.05|465.05|469.54|465.54|468.75|464.75|20
1614071840000|2021-02-23 09:17:20|469.19|465.19|471.21|467.21|471.21|467.21|468.78|464.78|25
1614071850000|2021-02-23 09:17:30|471.17|467.17|470.75|466.75|471.56|467.56|469.88|465.88|27
1614071860000|2021-02-23 09:17:40|470.83|466.83|473.56|469.56|474.32|470.32|470.83|466.83|36
1614071870000|2021-02-23 09:17:50|473.9|469.9|474.72|470.72|474.81|470.81|473.9|469.9|33
1614071880000|2021-02-23 09:18:00|474.73|470.73|474.71|470.71|475.3|471.3|474.62|470.62|31
1614071890000|2021-02-23 09:18:10|474.54|470.54|471.62|467.62|474.79|470.79|471.62|467.62|25
1614071900000|2021-02-23 09:18:20|471.61|467.61|473.14|469.14|473.14|469.14|470.71|466.71|22
1614071910000|2021-02-23 09:18:30|473.15|469.15|472.88|468.88|474.76|470.76|472.88|468.88|25
1614071920000|2021-02-23 09:18:40|473.19|469.19|474.33|470.33|474.46|470.46|473.19|469.19|12
1614071930000|2021-02-23 09:18:50|474.3|470.3|472.88|468.88|474.3|470.3|472.87|468.87|22
1614071940000|2021-02-23 09:19:00|472.7|468.7|472.88|468.88|472.92|468.92|472.65|468.65|13
1614071950000|2021-02-23 09:19:10|473.07|469.07|473.8|469.8|474.66|470.66|473.02|469.02|26
1614071960000|2021-02-23 09:19:20|473.74|469.74|474.84|470.84|475.02|471.02|473.45|469.45|30
1614071970000|2021-02-23 09:19:30|474.85|470.85|477.1|473.1|477.1|473.1|474.85|470.85|23
1614071980000|2021-02-23 09:19:40|477.23|473.23|476.42|472.42|477.62|473.62|476.42|472.42|18
1614071990000|2021-02-23 09:19:50|476.17|472.17|476.74|472.74|476.83|472.83|475.99|471.99|17
1614072000000|2021-02-23 09:20:00|476.68|472.68|476.25|472.25|476.98|472.98|475.61|471.61|19
1614072010000|2021-02-23 09:20:10|476.31|472.31|477.72|473.72|478.12|474.12|475.09|471.09|28
1614072020000|2021-02-23 09:20:20|477.8|473.8|480.99|476.99|480.99|476.99|477.79|473.79|30
1614072030000|2021-02-23 09:20:30|481.42|477.42|483.38|479.38|483.61|479.61|481.42|477.42|23
1614072040000|2021-02-23 09:20:40|483.3|479.3|484.2|480.2|484.88|480.88|483.3|479.3|29
1614072050000|2021-02-23 09:20:50|484.18|480.18|484.38|480.38|484.38|480.38|483.25|479.25|22
1614072060000|2021-02-23 09:21:00|484.71|480.71|484.41|480.41|485.26|481.26|484.41|480.41|26
1614072070000|2021-02-23 09:21:10|484.63|480.63|483.25|479.25|484.63|480.63|483.25|479.25|20
1614072080000|2021-02-23 09:21:20|483.76|479.76|484.76|480.76|484.76|480.76|482.97|478.97|18
1614072090000|2021-02-23 09:21:30|484.64|480.64|485.82|481.82|485.82|481.82|484.62|480.62|28
1614072100000|2021-02-23 09:21:40|486.05|482.05|485.84|481.84|486.34|482.34|485.63|481.63|30
1614072110000|2021-02-23 09:21:50|485.78|481.78|486.42|482.42|486.42|482.42|485.78|481.78|8
1614072120000|2021-02-23 09:22:00|486.05|482.05|485.92|481.92|486.42|482.42|485.92|481.92|7
1614072130000|2021-02-23 09:22:10|485.98|481.98|485.9|481.9|485.98|481.98|485.9|481.9|7
1614072140000|2021-02-23 09:22:20|486.42|482.42|485.53|481.53|486.42|482.42|485|481|15
1614072150000|2021-02-23 09:22:30|485.52|481.52|485.18|481.18|486.42|482.42|485.18|481.18|7
1614072160000|2021-02-23 09:22:40|485|481|482.27|478.27|485|481|482.27|478.27|3
1614072170000|2021-02-23 09:22:50|482.39|478.39|482.48|478.48|482.84|478.84|481.97|477.97|17
1614072180000|2021-02-23 09:23:00|482.47|478.47|482.29|478.29|482.48|478.48|482.29|478.29|21
1614072190000|2021-02-23 09:23:10|482.3|478.3|482.07|478.07|482.3|478.3|482.07|478.07|15
1614072200000|2021-02-23 09:23:20|481.27|477.27|479.59|475.59|481.34|477.34|479.53|475.53|19
1614072210000|2021-02-23 09:23:30|479.57|475.57|478.82|474.82|479.57|475.57|478.82|474.82|13
1614072220000|2021-02-23 09:23:40|478.77|474.77|478.91|474.91|479.3|475.3|478.7|474.7|13
1614072230000|2021-02-23 09:23:50|478.9|474.9|478.13|474.13|478.9|474.9|477.51|473.51|27
1614072240000|2021-02-23 09:24:00|478.16|474.16|476.43|472.43|478.22|474.22|476.28|472.28|30
1614072250000|2021-02-23 09:24:10|476.47|472.47|479.56|475.56|479.61|475.61|476.37|472.37|34
1614072260000|2021-02-23 09:24:20|479.12|475.12|478.93|474.93|480.74|476.74|478.93|474.93|32
1614072270000|2021-02-23 09:24:30|478.94|474.94|480.38|476.38|480.38|476.38|478.78|474.78|29
1614072280000|2021-02-23 09:24:40|480.45|476.45|482.07|478.07|482.51|478.51|480.42|476.42|36
1614072290000|2021-02-23 09:24:50|482.11|478.11|485.61|481.61|485.61|481.61|479.47|475.47|30
1614072300000|2021-02-23 09:25:00|483.03|479.03|483.69|479.69|484.9|480.9|483.01|479.01|27
1614072310000|2021-02-23 09:25:10|483.62|479.62|485.2|481.2|487.23|483.23|482.98|478.98|35
1614072320000|2021-02-23 09:25:20|485.42|481.42|487.94|483.94|488.28|484.28|485.42|481.42|33
1614072330000|2021-02-23 09:25:30|487.95|483.95|484.88|480.88|488.31|484.31|484.76|480.76|29
1614072340000|2021-02-23 09:25:40|484.92|480.92|486.88|482.88|487.53|483.53|484.17|480.17|33
1614072350000|2021-02-23 09:25:50|486.34|482.34|486.6|482.6|489.87|485.87|486.34|482.34|35
1614072360000|2021-02-23 09:26:00|486.53|482.53|484.97|480.97|488.17|484.17|484.95|480.95|36
1614072370000|2021-02-23 09:26:10|484.98|480.98|484.99|480.99|486.53|482.53|484.71|480.71|33
1614072380000|2021-02-23 09:26:20|485|481|486.16|482.16|486.4|482.4|485|481|28
1614072390000|2021-02-23 09:26:30|485.8|481.8|486.22|482.22|486.74|482.74|485.8|481.8|36
1614072400000|2021-02-23 09:26:40|486.28|482.28|485.35|481.35|488.43|484.43|485.2|481.2|28
1614072410000|2021-02-23 09:26:50|487.66|483.66|489.37|485.37|490.03|486.03|487.66|483.66|14
1614072420000|2021-02-23 09:27:00|490.12|486.12|489.32|485.32|490.61|486.61|489.19|485.19|15
1614072430000|2021-02-23 09:27:10|489.34|485.34|488.71|484.71|489.47|485.47|487.99|483.99|31
1614072440000|2021-02-23 09:27:20|488.72|484.72|488.19|484.19|489.12|485.12|487.26|483.26|31
1614072450000|2021-02-23 09:27:30|487.72|483.72|489.76|485.76|489.76|485.76|487.69|483.69|38
1614072460000|2021-02-23 09:27:40|489.13|485.13|491.45|487.45|491.45|487.45|489.13|485.13|28
1614072470000|2021-02-23 09:27:50|491.46|487.46|494.51|490.51|494.85|490.85|491.05|487.05|33
1614072480000|2021-02-23 09:28:00|494.62|490.62|493.6|489.6|494.98|490.98|493.18|489.18|35
1614072490000|2021-02-23 09:28:10|493.72|489.72|495.6|491.6|495.6|491.6|493.72|489.72|28
1614072500000|2021-02-23 09:28:20|495.3|491.3|496.05|492.05|496.32|492.32|494.72|490.72|13
1614072510000|2021-02-23 09:28:30|496.06|492.06|496.47|492.47|497.28|493.28|495.75|491.75|17
1614072520000|2021-02-23 09:28:40|496.51|492.51|498.58|494.58|499.92|495.92|495.75|491.75|29
1614072530000|2021-02-23 09:28:50|498.71|494.71|500.02|496.02|500.02|496.02|497.69|493.69|34
1614072540000|2021-02-23 09:29:00|498.3|494.3|501.01|497.01|501.31|497.31|498.27|494.27|29
1614072550000|2021-02-23 09:29:10|501.03|497.03|500.95|496.95|501.46|497.46|498.95|494.95|33
1614072560000|2021-02-23 09:29:20|500.96|496.96|499.59|495.59|501.17|497.17|498.98|494.98|38
1614072570000|2021-02-23 09:29:30|499.63|495.63|496.68|492.68|500.26|496.26|496.68|492.68|33
1614072580000|2021-02-23 09:29:40|496.54|492.54|497.86|493.86|497.86|493.86|495.56|491.56|34
1614072590000|2021-02-23 09:29:50|497.88|493.88|498.3|494.3|499.5|495.5|497.19|493.19|27
1614072600000|2021-02-23 09:30:00|497.19|493.19|496.36|492.36|498.85|494.85|495.73|491.73|32
1614072610000|2021-02-23 09:30:10|496.18|492.18|494.77|490.77|496.18|492.18|493.82|489.82|32
1614072620000|2021-02-23 09:30:20|494.78|490.78|491.82|487.82|494.84|490.84|491.67|487.67|31
1614072630000|2021-02-23 09:30:30|491.97|487.97|494.78|490.78|494.86|490.86|491.97|487.97|35
1614072640000|2021-02-23 09:30:40|494.8|490.8|493.81|489.81|494.99|490.99|493.28|489.28|28
1614072650000|2021-02-23 09:30:50|492.41|488.41|494.97|490.97|494.97|490.97|491.91|487.91|28
1614072660000|2021-02-23 09:31:00|495|491|493.93|489.93|495.5|491.5|493.53|489.53|33
1614072670000|2021-02-23 09:31:10|494.01|490.01|498.12|494.12|498.12|494.12|494.01|490.01|30
1614072680000|2021-02-23 09:31:20|498.14|494.14|495.6|491.6|498.42|494.42|495.58|491.58|25
1614072690000|2021-02-23 09:31:30|495.85|491.85|494.69|490.69|495.87|491.87|493.48|489.48|31
1614072700000|2021-02-23 09:31:40|495.21|491.21|494.51|490.51|495.21|491.21|493.21|489.21|27
1614072710000|2021-02-23 09:31:50|494.66|490.66|494.43|490.43|496.79|492.79|494.43|490.43|37
1614072720000|2021-02-23 09:32:00|494.42|490.42|497.18|493.18|498.34|494.34|494.42|490.42|34
1614072730000|2021-02-23 09:32:10|497.2|493.2|501.21|497.21|501.27|497.27|495.49|491.49|36
1614072740000|2021-02-23 09:32:20|501.22|497.22|501.7|497.7|501.7|497.7|500.25|496.25|31
1614072750000|2021-02-23 09:32:30|501.71|497.71|501.39|497.39|501.73|497.73|500.35|496.35|32
1614072760000|2021-02-23 09:32:40|501.24|497.24|501.17|497.17|501.44|497.44|500.55|496.55|31
1614072770000|2021-02-23 09:32:50|501.18|497.18|501.21|497.21|501.21|497.21|500.28|496.28|31
1614072780000|2021-02-23 09:33:00|501.24|497.24|500.8|496.8|501.74|497.74|500.8|496.8|26
1614072790000|2021-02-23 09:33:10|500.72|496.72|500.55|496.55|500.76|496.76|500.32|496.32|30
1614072800000|2021-02-23 09:33:20|500.49|496.49|500.91|496.91|501.17|497.17|500.49|496.49|26
1614072810000|2021-02-23 09:33:30|500.89|496.89|501.83|497.83|501.83|497.83|500.39|496.39|33
1614072820000|2021-02-23 09:33:40|502.22|498.22|500.41|496.41|502.83|498.83|500.41|496.41|30
1614072830000|2021-02-23 09:33:50|500.35|496.35|500.04|496.04|500.35|496.35|499.92|495.92|31
1614072840000|2021-02-23 09:34:00|499.95|495.95|499.11|495.11|499.97|495.97|498.76|494.76|32
1614072850000|2021-02-23 09:34:10|498.97|494.97|498.23|494.23|498.97|494.97|498.23|494.23|32
1614072860000|2021-02-23 09:34:20|498.15|494.15|498.97|494.97|499.09|495.09|498.15|494.15|30
1614072870000|2021-02-23 09:34:30|498.23|494.23|499.53|495.53|499.98|495.98|497.87|493.87|35
1614072880000|2021-02-23 09:34:40|499.56|495.56|499.45|495.45|499.72|495.72|497.87|493.87|33
1614072890000|2021-02-23 09:34:50|499.46|495.46|498.26|494.26|499.48|495.48|498.26|494.26|28
1614072900000|2021-02-23 09:35:00|498.25|494.25|497.96|493.96|498.67|494.67|497.91|493.91|31
1614072910000|2021-02-23 09:35:10|497.97|493.97|498.34|494.34|498.88|494.88|497.97|493.97|26
1614072920000|2021-02-23 09:35:20|498.35|494.35|500.06|496.06|500.06|496.06|498.35|494.35|36
1614072930000|2021-02-23 09:35:30|500.07|496.07|499.26|495.26|500.07|496.07|498.83|494.83|29
1614072940000|2021-02-23 09:35:40|499.27|495.27|499.18|495.18|499.8|495.8|499.18|495.18|28
1614072950000|2021-02-23 09:35:50|499.06|495.06|500.01|496.01|500.01|496.01|499.04|495.04|30
1614072960000|2021-02-23 09:36:00|500|496|499.34|495.34|500.18|496.18|499.34|495.34|28
1614072970000|2021-02-23 09:36:10|499.3|495.3|500.54|496.54|500.58|496.58|499.23|495.23|31
1614072980000|2021-02-23 09:36:20|500.51|496.51|502.46|498.46|502.64|498.64|500.5|496.5|24
1614072990000|2021-02-23 09:36:30|502.24|498.24|500.95|496.95|502.24|498.24|500.59|496.59|27
1614073000000|2021-02-23 09:36:40|500.81|496.81|500.08|496.08|500.81|496.81|500.08|496.08|29
1614073010000|2021-02-23 09:36:50|499.49|495.49|498.75|494.75|499.84|495.84|498.47|494.47|25
1614073020000|2021-02-23 09:37:00|498.79|494.79|499.37|495.37|499.42|495.42|498.58|494.58|31
1614073030000|2021-02-23 09:37:10|498.48|494.48|497.3|493.3|499.15|495.15|497.3|493.3|27
1614073040000|2021-02-23 09:37:20|497.8|493.8|495.38|491.38|498|494|495.38|491.38|32
1614073050000|2021-02-23 09:37:30|495.36|491.36|494.22|490.22|495.73|491.73|494.22|490.22|34
1614073060000|2021-02-23 09:37:40|494.08|490.08|492.87|488.87|494.08|490.08|492.74|488.74|29
1614073070000|2021-02-23 09:37:50|492.88|488.88|490.6|486.6|493.43|489.43|490.27|486.27|35
1614073080000|2021-02-23 09:38:00|490.97|486.97|491.71|487.71|492.27|488.27|490.88|486.88|33
1614073090000|2021-02-23 09:38:10|491.7|487.7|488.47|484.47|491.7|487.7|488.47|484.47|33
1614073100000|2021-02-23 09:38:20|488.53|484.53|488.41|484.41|489.27|485.27|488.11|484.11|38
1614073110000|2021-02-23 09:38:30|488.51|484.51|488.26|484.26|489.07|485.07|488.24|484.24|32
1614073120000|2021-02-23 09:38:40|488.25|484.25|488.9|484.9|488.9|484.9|487.75|483.75|31
1614073130000|2021-02-23 09:38:50|489.09|485.09|490.95|486.95|491.22|487.22|488.98|484.98|33
1614073140000|2021-02-23 09:39:00|490.89|486.89|488.99|484.99|491.13|487.13|488.99|484.99|33
1614073150000|2021-02-23 09:39:10|488.97|484.97|490.86|486.86|490.87|486.87|488.97|484.97|33
1614073160000|2021-02-23 09:39:20|491.45|487.45|493.65|489.65|493.7|489.7|491.26|487.26|34
1614073170000|2021-02-23 09:39:30|493.55|489.55|494.5|490.5|494.5|490.5|492.96|488.96|32
1614073180000|2021-02-23 09:39:40|494.52|490.52|494.9|490.9|495.18|491.18|493.55|489.55|35
1614073190000|2021-02-23 09:39:50|494.85|490.85|492.52|488.52|494.85|490.85|491.97|487.97|36
1614073200000|2021-02-23 09:40:00|492.61|488.61|490.83|486.83|492.8|488.8|490.25|486.25|36
1614073210000|2021-02-23 09:40:10|490.57|486.57|490.98|486.98|491.95|487.95|490.28|486.28|34
1614073220000|2021-02-23 09:40:20|491.29|487.29|490.03|486.03|491.93|487.93|490.03|486.03|37
1614073230000|2021-02-23 09:40:30|489.99|485.99|488.37|484.37|489.99|485.99|488.32|484.32|37
1614073240000|2021-02-23 09:40:40|488.43|484.43|488.59|484.59|488.85|484.85|487.32|483.32|34
1614073250000|2021-02-23 09:40:50|488.77|484.77|488.61|484.61|489.36|485.36|487.76|483.76|33
1614073260000|2021-02-23 09:41:00|488.5|484.5|488.47|484.47|488.9|484.9|488.06|484.06|25
1614073270000|2021-02-23 09:41:10|488.59|484.59|488.3|484.3|488.97|484.97|487.2|483.2|34
1614073280000|2021-02-23 09:41:20|488.27|484.27|488.5|484.5|488.63|484.63|487.76|483.76|32
1614073290000|2021-02-23 09:41:30|488.46|484.46|488.48|484.48|489.06|485.06|488.44|484.44|27
1614073300000|2021-02-23 09:41:40|488.74|484.74|488.6|484.6|489.03|485.03|488.48|484.48|20
1614073310000|2021-02-23 09:41:50|488.59|484.59|489.03|485.03|489.03|485.03|488.29|484.29|29
1614073320000|2021-02-23 09:42:00|488.82|484.82|488.75|484.75|489.09|485.09|488.48|484.48|27
1614073330000|2021-02-23 09:42:10|488.74|484.74|487.41|483.41|488.75|484.75|487.41|483.41|32
1614073340000|2021-02-23 09:42:20|487.54|483.54|488.37|484.37|488.37|484.37|487.54|483.54|32
1614073350000|2021-02-23 09:42:30|488.38|484.38|487.53|483.53|488.38|484.38|487.53|483.53|33
1614073360000|2021-02-23 09:42:40|487.48|483.48|487|483|487.79|483.79|486.95|482.95|31
1614073370000|2021-02-23 09:42:50|486.11|482.11|486.3|482.3|487.67|483.67|485.66|481.66|37
1614073380000|2021-02-23 09:43:00|486.59|482.59|485.14|481.14|486.69|482.69|484.95|480.95|39
1614073390000|2021-02-23 09:43:10|485.06|481.06|487.14|483.14|487.14|483.14|485.05|481.05|31
1614073400000|2021-02-23 09:43:20|487.19|483.19|486.63|482.63|487.19|483.19|485.32|481.32|35
1614073410000|2021-02-23 09:43:30|486.85|482.85|487.44|483.44|487.9|483.9|486.85|482.85|31
1614073420000|2021-02-23 09:43:40|487.49|483.49|487.94|483.94|488.29|484.29|487.45|483.45|28
1614073430000|2021-02-23 09:43:50|487.98|483.98|488.11|484.11|488.42|484.42|486.92|482.92|30
1614073440000|2021-02-23 09:44:00|488.13|484.13|487.98|483.98|489.32|485.32|487.98|483.98|26
1614073450000|2021-02-23 09:44:10|488.85|484.85|488.36|484.36|489.52|485.52|488.16|484.16|29
1614073460000|2021-02-23 09:44:20|487.98|483.98|489.58|485.58|489.58|485.58|487.98|483.98|24
1614073470000|2021-02-23 09:44:30|489.65|485.65|490.63|486.63|490.82|486.82|489.57|485.57|23
1614073480000|2021-02-23 09:44:40|490.6|486.6|491.49|487.49|491.81|487.81|490.47|486.47|29
1614073490000|2021-02-23 09:44:50|491.48|487.48|491.48|487.48|491.52|487.52|490.89|486.89|24
1614073500000|2021-02-23 09:45:00|491.92|487.92|489.77|485.77|491.92|487.92|489.77|485.77|34
1614073510000|2021-02-23 09:45:10|489.87|485.87|490.15|486.15|490.94|486.94|489.87|485.87|32
1614073520000|2021-02-23 09:45:20|490.16|486.16|489.81|485.81|490.76|486.76|489.72|485.72|37
1614073530000|2021-02-23 09:45:30|489.75|485.75|489.48|485.48|489.75|485.75|488.95|484.95|29
1614073540000|2021-02-23 09:45:40|489.19|485.19|487.51|483.51|489.19|485.19|487.44|483.44|32
1614073550000|2021-02-23 09:45:50|487.4|483.4|487.72|483.72|488.23|484.23|487.36|483.36|35
1614073560000|2021-02-23 09:46:00|487.8|483.8|487.03|483.03|487.83|483.83|487.03|483.03|26
1614073570000|2021-02-23 09:46:10|487.01|483.01|485.85|481.85|487.28|483.28|485.85|481.85|33
1614073580000|2021-02-23 09:46:20|486.1|482.1|486.45|482.45|486.92|482.92|485.66|481.66|39
1614073590000|2021-02-23 09:46:30|486.44|482.44|486.96|482.96|487.23|483.23|486.28|482.28|34
1614073600000|2021-02-23 09:46:40|486.94|482.94|487.71|483.71|488.17|484.17|486.85|482.85|34
1614073610000|2021-02-23 09:46:50|487.83|483.83|488.02|484.02|488.2|484.2|487.55|483.55|30
1614073620000|2021-02-23 09:47:00|488.07|484.07|486.58|482.58|488.08|484.08|486.37|482.37|34
1614073630000|2021-02-23 09:47:10|486.66|482.66|487.29|483.29|487.53|483.53|486.61|482.61|32
1614073640000|2021-02-23 09:47:20|487.42|483.42|487.17|483.17|488.17|484.17|487.16|483.16|32
1614073650000|2021-02-23 09:47:30|487.37|483.37|487.32|483.32|488.12|484.12|487.1|483.1|34
1614073660000|2021-02-23 09:47:40|487.3|483.3|487.91|483.91|487.91|483.91|486.91|482.91|29
1614073670000|2021-02-23 09:47:50|487.95|483.95|488.8|484.8|489.14|485.14|487.87|483.87|27
1614073680000|2021-02-23 09:48:00|489.08|485.08|491.28|487.28|491.28|487.28|488.92|484.92|16
1614073690000|2021-02-23 09:48:10|491.29|487.29|493.18|489.18|493.18|489.18|491.29|487.29|17
1614073700000|2021-02-23 09:48:20|493.12|489.12|492.81|488.81|493.12|489.12|492.04|488.04|24
1614073710000|2021-02-23 09:48:30|492.64|488.64|492.86|488.86|493.39|489.39|492.57|488.57|25
1614073720000|2021-02-23 09:48:40|492.84|488.84|491.34|487.34|492.89|488.89|490.41|486.41|29
1614073730000|2021-02-23 09:48:50|491.41|487.41|492.5|488.5|492.57|488.57|491.39|487.39|27
1614073740000|2021-02-23 09:49:00|492.47|488.47|492.79|488.79|493.01|489.01|492.43|488.43|28
1614073750000|2021-02-23 09:49:10|493.01|489.01|492.73|488.73|493.12|489.12|492.37|488.37|30
1614073760000|2021-02-23 09:49:20|492.97|488.97|493.48|489.48|493.88|489.88|492.84|488.84|33
1614073770000|2021-02-23 09:49:30|493.42|489.42|492.5|488.5|493.42|489.42|492.5|488.5|37
1614073780000|2021-02-23 09:49:40|492.49|488.49|494.01|490.01|494.01|490.01|492.33|488.33|33
1614073790000|2021-02-23 09:49:50|494.32|490.32|494.2|490.2|494.8|490.8|494.09|490.09|27
1614073800000|2021-02-23 09:50:00|494.45|490.45|495.06|491.06|495.06|491.06|494.45|490.45|20
1614073810000|2021-02-23 09:50:10|494.97|490.97|495.26|491.26|495.53|491.53|494.96|490.96|22
1614073820000|2021-02-23 09:50:20|495.17|491.17|495.85|491.85|496.2|492.2|495.02|491.02|23
1614073830000|2021-02-23 09:50:30|495.91|491.91|495.9|491.9|496.03|492.03|495.76|491.76|25
1614073840000|2021-02-23 09:50:40|496.06|492.06|495.88|491.88|496.38|492.38|495.83|491.83|20
1614073850000|2021-02-23 09:50:50|495.87|491.87|497.54|493.54|497.54|493.54|495.68|491.68|25
1614073860000|2021-02-23 09:51:00|497.5|493.5|495.98|491.98|497.5|493.5|495.84|491.84|28
1614073870000|2021-02-23 09:51:10|495.99|491.99|494.87|490.87|496.02|492.02|494.87|490.87|20
1614073880000|2021-02-23 09:51:20|494.79|490.79|496.5|492.5|496.5|492.5|494.19|490.19|35
1614073890000|2021-02-23 09:51:30|496.08|492.08|494.99|490.99|496.08|492.08|494.47|490.47|38
1614073900000|2021-02-23 09:51:40|495.02|491.02|493.59|489.59|495.58|491.58|493.59|489.59|40
1614073910000|2021-02-23 09:51:50|493.56|489.56|494.59|490.59|494.59|490.59|493.03|489.03|34
1614073920000|2021-02-23 09:52:00|494.6|490.6|494.91|490.91|495.13|491.13|493.72|489.72|35
1614073930000|2021-02-23 09:52:10|494.95|490.95|494.2|490.2|495.36|491.36|493.62|489.62|38
1614073940000|2021-02-23 09:52:20|494.31|490.31|494.23|490.23|494.8|490.8|493.98|489.98|36
1614073950000|2021-02-23 09:52:30|494.2|490.2|493.59|489.59|494.2|490.2|492.96|488.96|35
1614073960000|2021-02-23 09:52:40|493.88|489.88|494.61|490.61|495.02|491.02|493.84|489.84|36
1614073970000|2021-02-23 09:52:50|494.59|490.59|495.2|491.2|495.36|491.36|494.59|490.59|30
1614073980000|2021-02-23 09:53:00|495.33|491.33|494.61|490.61|495.42|491.42|494.54|490.54|31
1614073990000|2021-02-23 09:53:10|494.58|490.58|493.78|489.78|494.58|490.58|493.76|489.76|19
1614074000000|2021-02-23 09:53:20|493.77|489.77|493.53|489.53|493.77|489.77|492.61|488.61|36
1614074010000|2021-02-23 09:53:30|493.76|489.76|494.08|490.08|494.1|490.1|492.97|488.97|34
1614074020000|2021-02-23 09:53:40|493.94|489.94|495.17|491.17|495.17|491.17|493.7|489.7|38
1614074030000|2021-02-23 09:53:50|495.12|491.12|494.28|490.28|495.12|491.12|494.12|490.12|36
1614074040000|2021-02-23 09:54:00|494.29|490.29|494.27|490.27|494.67|490.67|493.85|489.85|33
1614074050000|2021-02-23 09:54:10|494.25|490.25|495.25|491.25|495.51|491.51|494.25|490.25|34
1614074060000|2021-02-23 09:54:20|495.32|491.32|495.63|491.63|495.67|491.67|494.86|490.86|32
1614074070000|2021-02-23 09:54:30|495.68|491.68|495.82|491.82|495.9|491.9|495.55|491.55|28
1614074080000|2021-02-23 09:54:40|495.95|491.95|495.36|491.36|496|492|495.11|491.11|31
1614074090000|2021-02-23 09:54:50|495.35|491.35|495.84|491.84|496.06|492.06|495.35|491.35|38
1614074100000|2021-02-23 09:55:00|495.83|491.83|495.4|491.4|495.99|491.99|495.4|491.4|29
1614074110000|2021-02-23 09:55:10|495.57|491.57|494.92|490.92|495.65|491.65|494.92|490.92|36
1614074120000|2021-02-23 09:55:20|494.97|490.97|495.88|491.88|496.19|492.19|494.97|490.97|33
1614074130000|2021-02-23 09:55:30|495.89|491.89|495.94|491.94|496.74|492.74|495.68|491.68|38
1614074140000|2021-02-23 09:55:40|495.97|491.97|496.62|492.62|496.62|492.62|495.97|491.97|30
1614074150000|2021-02-23 09:55:50|496.55|492.55|495.99|491.99|496.86|492.86|495.84|491.84|32
1614074160000|2021-02-23 09:56:00|495.98|491.98|496.85|492.85|496.95|492.95|495.85|491.85|30
1614074170000|2021-02-23 09:56:10|496.86|492.86|496.04|492.04|496.86|492.86|495.67|491.67|33
1614074180000|2021-02-23 09:56:20|496.05|492.05|496.24|492.24|496.82|492.82|495.96|491.96|32
1614074190000|2021-02-23 09:56:30|496.28|492.28|495.82|491.82|496.57|492.57|495.82|491.82|28
1614074200000|2021-02-23 09:56:40|495.81|491.81|495.77|491.77|495.81|491.81|494.59|490.59|33
1614074210000|2021-02-23 09:56:50|495.66|491.66|495.73|491.73|496.36|492.36|495.29|491.29|35
1614074220000|2021-02-23 09:57:00|495.71|491.71|495.27|491.27|495.71|491.71|494.34|490.34|37
1614074230000|2021-02-23 09:57:10|494.39|490.39|495.34|491.34|495.52|491.52|494.39|490.39|34
1614074240000|2021-02-23 09:57:20|495.35|491.35|495.2|491.2|495.61|491.61|494.88|490.88|36
1614074250000|2021-02-23 09:57:30|495.19|491.19|494.94|490.94|495.25|491.25|494.75|490.75|34
1614074260000|2021-02-23 09:57:40|495.1|491.1|494.63|490.63|495.15|491.15|494.61|490.61|32
1614074270000|2021-02-23 09:57:50|494.6|490.6|494.63|490.63|495.1|491.1|494.54|490.54|34
1614074280000|2021-02-23 09:58:00|494.62|490.62|495|491|495.02|491.02|494.44|490.44|23
1614074290000|2021-02-23 09:58:10|495.11|491.11|496.12|492.12|496.19|492.19|495.11|491.11|38
1614074300000|2021-02-23 09:58:20|496.14|492.14|496.94|492.94|496.96|492.96|495.97|491.97|29
1614074310000|2021-02-23 09:58:30|496.98|492.98|497.56|493.56|497.63|493.63|496.98|492.98|32
1614074320000|2021-02-23 09:58:40|497.66|493.66|498.75|494.75|498.75|494.75|497.31|493.31|35
1614074330000|2021-02-23 09:58:50|498.74|494.74|499.3|495.3|499.8|495.8|498.06|494.06|36
1614074340000|2021-02-23 09:59:00|499.31|495.31|499.79|495.79|499.79|495.79|498.98|494.98|36
1614074350000|2021-02-23 09:59:10|499.72|495.72|500.67|496.67|501.41|497.41|499.6|495.6|38
1614074360000|2021-02-23 09:59:20|500.7|496.7|500.22|496.22|500.81|496.81|499.98|495.98|34
1614074370000|2021-02-23 09:59:30|500.38|496.38|501.32|497.32|501.32|497.32|500.38|496.38|36
1614074380000|2021-02-23 09:59:40|501.49|497.49|501.38|497.38|501.78|497.78|501.22|497.22|37
1614074390000|2021-02-23 09:59:50|501.6|497.6|501.77|497.77|501.89|497.89|501.41|497.41|33
1614074400000|2021-02-23 10:00:00|501.92|497.92|502.71|498.71|502.75|498.75|501.88|497.88|33
1614074410000|2021-02-23 10:00:10|502.59|498.59|501.85|497.85|502.59|498.59|501.7|497.7|33
1614074420000|2021-02-23 10:00:20|501.83|497.83|501.13|497.13|501.83|497.83|500.17|496.17|34
1614074430000|2021-02-23 10:00:30|501.14|497.14|501.81|497.81|501.83|497.83|500.59|496.59|35
1614074440000|2021-02-23 10:00:40|501.88|497.88|502.96|498.96|502.96|498.96|501.88|497.88|36
1614074450000|2021-02-23 10:00:50|503.15|499.15|503.66|499.66|503.67|499.67|502.99|498.99|29
1614074460000|2021-02-23 10:01:00|503.67|499.67|503.93|499.93|504.02|500.02|503.22|499.22|31
1614074470000|2021-02-23 10:01:10|504.03|500.03|505.23|501.23|505.23|501.23|504.03|500.03|32
1614074480000|2021-02-23 10:01:20|505.19|501.19|504.92|500.92|505.79|501.79|504.75|500.75|35
1614074490000|2021-02-23 10:01:30|505.09|501.09|507.22|503.22|507.22|503.22|505.09|501.09|38
1614074500000|2021-02-23 10:01:40|507.28|503.28|508.71|504.71|508.71|504.71|507.28|503.28|28
1614074510000|2021-02-23 10:01:50|508.81|504.81|509.14|505.14|509.14|505.14|508.32|504.32|21
1614074520000|2021-02-23 10:02:00|509.16|505.16|505.82|501.82|509.17|505.17|505.74|501.74|34
1614074530000|2021-02-23 10:02:10|505.81|501.81|508.47|504.47|508.47|504.47|505.6|501.6|33
1614074540000|2021-02-23 10:02:20|508.7|504.7|507.63|503.63|508.73|504.73|507.02|503.02|31
1614074550000|2021-02-23 10:02:30|507.61|503.61|507.67|503.67|508|504|506.73|502.73|37
1614074560000|2021-02-23 10:02:40|507.79|503.79|507.85|503.85|507.9|503.9|507.59|503.59|28
1614074570000|2021-02-23 10:02:50|507.82|503.82|508.34|504.34|508.34|504.34|507.47|503.47|34
1614074580000|2021-02-23 10:03:00|508.71|504.71|507.5|503.5|508.72|504.72|507.45|503.45|30
1614074590000|2021-02-23 10:03:10|507.51|503.51|508.26|504.26|508.26|504.26|507.24|503.24|37
1614074600000|2021-02-23 10:03:20|508.21|504.21|508.52|504.52|508.88|504.88|508.21|504.21|35
1614074610000|2021-02-23 10:03:30|508.6|504.6|508.75|504.75|508.75|504.75|508.25|504.25|35
1614074620000|2021-02-23 10:03:40|508.74|504.74|509.15|505.15|509.18|505.18|508.19|504.19|36
1614074630000|2021-02-23 10:03:50|509.16|505.16|508.74|504.74|509.59|505.59|508.62|504.62|33
1614074640000|2021-02-23 10:04:00|508.76|504.76|507.75|503.75|509.09|505.09|507.74|503.74|32
1614074650000|2021-02-23 10:04:10|507.76|503.76|509.06|505.06|509.06|505.06|507.76|503.76|37
1614074660000|2021-02-23 10:04:20|509.1|505.1|509.05|505.05|509.49|505.49|508.99|504.99|35
1614074670000|2021-02-23 10:04:30|509|505|509.35|505.35|509.35|505.35|508.48|504.48|33
1614074680000|2021-02-23 10:04:40|509.39|505.39|509.13|505.13|509.55|505.55|508.48|504.48|37
1614074690000|2021-02-23 10:04:50|509.05|505.05|509.27|505.27|509.27|505.27|508.47|504.47|34
1614074700000|2021-02-23 10:05:00|509.26|505.26|509.2|505.2|509.35|505.35|509.19|505.19|8
1614074710000|2021-02-23 10:05:10|509.19|505.19|508.53|504.53|509.19|505.19|508.5|504.5|31
1614074720000|2021-02-23 10:05:20|508.52|504.52|507.41|503.41|508.54|504.54|507.22|503.22|30
1614074730000|2021-02-23 10:05:30|507.04|503.04|505.78|501.78|507.04|503.04|505.7|501.7|34
1614074740000|2021-02-23 10:05:40|505.94|501.94|506.89|502.89|507.36|503.36|505.94|501.94|33
1614074750000|2021-02-23 10:05:50|506.86|502.86|505.82|501.82|506.98|502.98|505.56|501.56|32
1614074760000|2021-02-23 10:06:00|505.75|501.75|506.32|502.32|507.07|503.07|505.47|501.47|34
1614074770000|2021-02-23 10:06:10|506.15|502.15|506.21|502.21|506.44|502.44|505.79|501.79|34
1614074780000|2021-02-23 10:06:20|506.15|502.15|506.09|502.09|506.44|502.44|505.74|501.74|35
1614074790000|2021-02-23 10:06:30|506.03|502.03|505.71|501.71|506.25|502.25|505.71|501.71|35
1614074800000|2021-02-23 10:06:40|505.7|501.7|506.18|502.18|506.21|502.21|505.55|501.55|30
1614074810000|2021-02-23 10:06:50|506.24|502.24|506.32|502.32|506.64|502.64|506.07|502.07|31
1614074820000|2021-02-23 10:07:00|506.25|502.25|506.06|502.06|506.39|502.39|505.6|501.6|33
1614074830000|2021-02-23 10:07:10|506.1|502.1|505.99|501.99|506.34|502.34|505.38|501.38|33
1614074840000|2021-02-23 10:07:20|505.96|501.96|505.74|501.74|506.22|502.22|505.56|501.56|36
1614074850000|2021-02-23 10:07:30|505.8|501.8|506.16|502.16|506.38|502.38|505.79|501.79|32
1614074860000|2021-02-23 10:07:40|505.78|501.78|506.12|502.12|506.22|502.22|505.77|501.77|27
1614074870000|2021-02-23 10:07:50|506.13|502.13|506.07|502.07|506.36|502.36|505.56|501.56|28
1614074880000|2021-02-23 10:08:00|506.04|502.04|505.29|501.29|506.2|502.2|505.2|501.2|28
1614074890000|2021-02-23 10:08:10|505.28|501.28|505.13|501.13|505.68|501.68|503.98|499.98|37
1614074900000|2021-02-23 10:08:20|505.17|501.17|505.82|501.82|506.02|502.02|505.17|501.17|29
1614074910000|2021-02-23 10:08:30|505.76|501.76|505.7|501.7|505.99|501.99|505.18|501.18|34
1614074920000|2021-02-23 10:08:40|505.82|501.82|505.78|501.78|505.91|501.91|505.18|501.18|37
1614074930000|2021-02-23 10:08:50|505.38|501.38|506.15|502.15|506.34|502.34|505.22|501.22|34
1614074940000|2021-02-23 10:09:00|506.17|502.17|506.25|502.25|506.49|502.49|506.02|502.02|28
1614074950000|2021-02-23 10:09:10|506.38|502.38|506.88|502.88|506.94|502.94|506.25|502.25|30
1614074960000|2021-02-23 10:09:20|506.82|502.82|506.99|502.99|507.19|503.19|506.66|502.66|33
1614074970000|2021-02-23 10:09:30|507|503|507.08|503.08|507.25|503.25|506.8|502.8|28
1614074980000|2021-02-23 10:09:40|507.22|503.22|507.33|503.33|507.58|503.58|506.97|502.97|19
1614074990000|2021-02-23 10:09:50|507.34|503.34|509.28|505.28|509.28|505.28|507.15|503.15|34
1614075000000|2021-02-23 10:10:00|509.38|505.38|507.57|503.57|509.43|505.43|507.57|503.57|37
1614075010000|2021-02-23 10:10:10|507.45|503.45|509.37|505.37|509.37|505.37|507.18|503.18|36
1614075020000|2021-02-23 10:10:20|509.31|505.31|507.99|503.99|509.31|505.31|507.78|503.78|34
1614075030000|2021-02-23 10:10:30|508.03|504.03|507.89|503.89|508.25|504.25|507.75|503.75|32
1614075040000|2021-02-23 10:10:40|507.91|503.91|507.51|503.51|508.01|504.01|507.5|503.5|34
1614075050000|2021-02-23 10:10:50|507.58|503.58|505.82|501.82|507.67|503.67|505.46|501.46|34
1614075060000|2021-02-23 10:11:00|506.15|502.15|504.59|500.59|506.3|502.3|504.59|500.59|29
1614075070000|2021-02-23 10:11:10|504.6|500.6|504.82|500.82|505.35|501.35|504.55|500.55|28
1614075080000|2021-02-23 10:11:20|504.83|500.83|505.18|501.18|505.29|501.29|504.46|500.46|34
1614075090000|2021-02-23 10:11:30|505.15|501.15|505.11|501.11|505.15|501.15|504.61|500.61|30
1614075100000|2021-02-23 10:11:40|505.02|501.02|504.69|500.69|505.3|501.3|504.45|500.45|27
1614075110000|2021-02-23 10:11:50|504.7|500.7|504.44|500.44|505.13|501.13|504.42|500.42|26
1614075120000|2021-02-23 10:12:00|504.45|500.45|503.83|499.83|504.73|500.73|503.83|499.83|27
1614075130000|2021-02-23 10:12:10|503.82|499.82|503.88|499.88|504.01|500.01|503.45|499.45|31
1614075140000|2021-02-23 10:12:20|503.8|499.8|503.53|499.53|503.8|499.8|503.5|499.5|30
1614075150000|2021-02-23 10:12:30|503.29|499.29|502.93|498.93|503.42|499.42|502.93|498.93|24
1614075160000|2021-02-23 10:12:40|502.94|498.94|502.49|498.49|502.94|498.94|502.49|498.49|16
1614075170000|2021-02-23 10:12:50|502.48|498.48|501.95|497.95|502.93|498.93|501.94|497.94|26
1614075180000|2021-02-23 10:13:00|502.04|498.04|503.32|499.32|503.32|499.32|501.91|497.91|30
1614075190000|2021-02-23 10:13:10|503.62|499.62|503.1|499.1|503.77|499.77|502.64|498.64|30
1614075200000|2021-02-23 10:13:20|503.09|499.09|503.35|499.35|503.35|499.35|502.29|498.29|35
1614075210000|2021-02-23 10:13:30|503.4|499.4|504.36|500.36|504.49|500.49|503.4|499.4|28
1614075220000|2021-02-23 10:13:40|504.4|500.4|503.91|499.91|504.71|500.71|503.91|499.91|26
1614075230000|2021-02-23 10:13:50|503.84|499.84|503.49|499.49|503.84|499.84|503.38|499.38|18
1614075240000|2021-02-23 10:14:00|503.5|499.5|503.16|499.16|504.36|500.36|503.15|499.15|32
1614075250000|2021-02-23 10:14:10|503.12|499.12|502.02|498.02|503.69|499.69|502.02|498.02|30
1614075260000|2021-02-23 10:14:20|502|498|502.26|498.26|503.18|499.18|501.84|497.84|36
1614075270000|2021-02-23 10:14:30|502.27|498.27|501.83|497.83|503.18|499.18|501.78|497.78|28
1614075280000|2021-02-23 10:14:40|502.4|498.4|501.31|497.31|502.4|498.4|501.12|497.12|31
1614075290000|2021-02-23 10:14:50|501.34|497.34|501.61|497.61|502.09|498.09|501.15|497.15|31
1614075300000|2021-02-23 10:15:00|501.34|497.34|500.5|496.5|501.78|497.78|500.35|496.35|37
1614075310000|2021-02-23 10:15:10|500.55|496.55|501.33|497.33|501.51|497.51|500.44|496.44|35
1614075320000|2021-02-23 10:15:20|501.06|497.06|501.49|497.49|501.49|497.49|500.61|496.61|32
1614075330000|2021-02-23 10:15:30|501.5|497.5|502.44|498.44|502.46|498.46|501.5|497.5|34
1614075340000|2021-02-23 10:15:40|502.32|498.32|501.23|497.23|502.32|498.32|501.18|497.18|28
1614075350000|2021-02-23 10:15:50|501|497|501.54|497.54|501.63|497.63|501|497|32
1614075360000|2021-02-23 10:16:00|501.56|497.56|501.41|497.41|501.62|497.62|501.19|497.19|28
1614075370000|2021-02-23 10:16:10|501.44|497.44|500.86|496.86|501.44|497.44|500.66|496.66|29
1614075380000|2021-02-23 10:16:20|500.84|496.84|498.65|494.65|500.86|496.86|498.65|494.65|33
1614075390000|2021-02-23 10:16:30|499.46|495.46|498.43|494.43|500.19|496.19|497.93|493.93|35
1614075400000|2021-02-23 10:16:40|498.44|494.44|498.95|494.95|499.36|495.36|498.44|494.44|33
1614075410000|2021-02-23 10:16:50|498.88|494.88|496.82|492.82|498.88|494.88|496.82|492.82|28
1614075420000|2021-02-23 10:17:00|496.7|492.7|497.03|493.03|498.24|494.24|496.7|492.7|32
1614075430000|2021-02-23 10:17:10|497.08|493.08|495.39|491.39|497.35|493.35|495.39|491.39|32
1614075440000|2021-02-23 10:17:20|495.9|491.9|495.62|491.62|495.94|491.94|494.68|490.68|35
1614075450000|2021-02-23 10:17:30|495.68|491.68|495.32|491.32|495.7|491.7|494.3|490.3|38
1614075460000|2021-02-23 10:17:40|495.35|491.35|495.06|491.06|496|492|495.06|491.06|31
1614075470000|2021-02-23 10:17:50|494.87|490.87|495.94|491.94|496.18|492.18|494.84|490.84|30
1614075480000|2021-02-23 10:18:00|495.8|491.8|494.91|490.91|495.8|491.8|494.87|490.87|24
1614075490000|2021-02-23 10:18:10|494.97|490.97|494.84|490.84|495.78|491.78|494.62|490.62|23
1614075500000|2021-02-23 10:18:20|494.79|490.79|494.92|490.92|495.77|491.77|494.47|490.47|34
1614075510000|2021-02-23 10:18:30|495.23|491.23|495.67|491.67|495.96|491.96|495.06|491.06|30
1614075520000|2021-02-23 10:18:40|495.6|491.6|494.62|490.62|495.6|491.6|493.64|489.64|36
1614075530000|2021-02-23 10:18:50|494.52|490.52|493.51|489.51|494.89|490.89|493.51|489.51|33
1614075540000|2021-02-23 10:19:00|493.49|489.49|494.13|490.13|494.21|490.21|493.14|489.14|39
1614075550000|2021-02-23 10:19:10|494.18|490.18|493.21|489.21|494.33|490.33|493.06|489.06|31
1614075560000|2021-02-23 10:19:20|493.26|489.26|492.32|488.32|493.3|489.3|492.24|488.24|25
1614075570000|2021-02-23 10:19:30|492.31|488.31|492.62|488.62|492.94|488.94|492.25|488.25|27
1614075580000|2021-02-23 10:19:40|492.79|488.79|492.72|488.72|493.06|489.06|492.48|488.48|31
1614075590000|2021-02-23 10:19:50|492.74|488.74|492.05|488.05|492.75|488.75|491.59|487.59|32
1614075600000|2021-02-23 10:20:00|492.11|488.11|491.12|487.12|492.24|488.24|490.99|486.99|34
1614075610000|2021-02-23 10:20:10|491.11|487.11|491.39|487.39|492.45|488.45|490.97|486.97|37
1614075620000|2021-02-23 10:20:20|490.95|486.95|489.7|485.7|491.38|487.38|489.41|485.41|35
1614075630000|2021-02-23 10:20:30|490.21|486.21|489.3|485.3|490.21|486.21|489.21|485.21|36
1614075640000|2021-02-23 10:20:40|489.22|485.22|489.22|485.22|489.59|485.59|488.29|484.29|37
1614075650000|2021-02-23 10:20:50|489.16|485.16|489.62|485.62|489.62|485.62|488.99|484.99|36
1614075660000|2021-02-23 10:21:00|489.65|485.65|488.17|484.17|490.32|486.32|488.17|484.17|37
1614075670000|2021-02-23 10:21:10|488.34|484.34|489.01|485.01|489.59|485.59|488.24|484.24|35
1614075680000|2021-02-23 10:21:20|488.96|484.96|490.03|486.03|490.49|486.49|488.42|484.42|36
1614075690000|2021-02-23 10:21:30|490.12|486.12|490.02|486.02|490.94|486.94|489.36|485.36|37
1614075700000|2021-02-23 10:21:40|489.99|485.99|490.27|486.27|490.38|486.38|489.84|485.84|30
1614075710000|2021-02-23 10:21:50|490.41|486.41|491.83|487.83|491.85|487.85|490.37|486.37|32
1614075720000|2021-02-23 10:22:00|491.88|487.88|492.65|488.65|492.82|488.82|491.88|487.88|35
1614075730000|2021-02-23 10:22:10|492.78|488.78|493.1|489.1|493.18|489.18|492.73|488.73|30
1614075740000|2021-02-23 10:22:20|493.13|489.13|493.1|489.1|493.18|489.18|492.98|488.98|18
1614075750000|2021-02-23 10:22:30|493.15|489.15|493.47|489.47|493.47|489.47|493.13|489.13|23
1614075760000|2021-02-23 10:22:40|493.46|489.46|493.31|489.31|493.65|489.65|493.31|489.31|24
1614075770000|2021-02-23 10:22:50|493.29|489.29|493.2|489.2|493.49|489.49|493.13|489.13|31
1614075780000|2021-02-23 10:23:00|493.13|489.13|493.05|489.05|493.2|489.2|492.74|488.74|19
1614075790000|2021-02-23 10:23:10|493.15|489.15|493.45|489.45|493.45|489.45|492.71|488.71|30
1614075800000|2021-02-23 10:23:20|493.41|489.41|493.36|489.36|494.21|490.21|493.19|489.19|30
1614075810000|2021-02-23 10:23:30|493.85|489.85|495.49|491.49|495.49|491.49|493.85|489.85|27
1614075820000|2021-02-23 10:23:40|495.71|491.71|496.08|492.08|496.12|492.12|495.6|491.6|23
1614075830000|2021-02-23 10:23:50|496.06|492.06|496.37|492.37|496.38|492.38|496.06|492.06|18
1614075840000|2021-02-23 10:24:00|496.43|492.43|496.56|492.56|496.63|492.63|496.39|492.39|13
1614075850000|2021-02-23 10:24:10|496.7|492.7|496.75|492.75|496.76|492.76|496.14|492.14|29
1614075860000|2021-02-23 10:24:20|496.76|492.76|498.08|494.08|498.16|494.16|496.76|492.76|24
1614075870000|2021-02-23 10:24:30|498.11|494.11|498.17|494.17|498.33|494.33|498.07|494.07|30
1614075880000|2021-02-23 10:24:40|498.11|494.11|498.12|494.12|498.17|494.17|497.94|493.94|21
1614075890000|2021-02-23 10:24:50|498.11|494.11|499.38|495.38|499.38|495.38|498.11|494.11|28
1614075900000|2021-02-23 10:25:00|499.45|495.45|499.76|495.76|499.79|495.79|499.45|495.45|26
1614075910000|2021-02-23 10:25:10|499.77|495.77|499.11|495.11|499.87|495.87|499.07|495.07|29
1614075920000|2021-02-23 10:25:20|499.1|495.1|497.98|493.98|499.44|495.44|497.92|493.92|27
1614075930000|2021-02-23 10:25:30|497.84|493.84|499.01|495.01|499.02|495.02|497.64|493.64|31
1614075940000|2021-02-23 10:25:40|498.96|494.96|499.37|495.37|499.39|495.39|498.83|494.83|36
1614075950000|2021-02-23 10:25:50|499.26|495.26|499.21|495.21|499.39|495.39|499|495|33
1614075960000|2021-02-23 10:26:00|499.19|495.19|499.34|495.34|499.39|495.39|499|495|21
1614075970000|2021-02-23 10:26:10|499.35|495.35|499.02|495.02|499.35|495.35|498.88|494.88|23
1614075980000|2021-02-23 10:26:20|499.03|495.03|499.27|495.27|499.28|495.28|499.03|495.03|13
1614075990000|2021-02-23 10:26:30|499.29|495.29|499.83|495.83|500.26|496.26|499.29|495.29|24
1614076000000|2021-02-23 10:26:40|499.96|495.96|499.63|495.63|499.98|495.98|499.39|495.39|16
1614076010000|2021-02-23 10:26:50|498.86|494.86|498.98|494.98|499.87|495.87|498.47|494.47|15
1614076020000|2021-02-23 10:27:00|499.04|495.04|499.69|495.69|499.69|495.69|498.33|494.33|13
1614076030000|2021-02-23 10:27:10|499.44|495.44|500.06|496.06|500.09|496.09|499.28|495.28|19
1614076040000|2021-02-23 10:27:20|500.05|496.05|499.18|495.18|500.2|496.2|498.35|494.35|7
1614076050000|2021-02-23 10:27:30|499.09|495.09|498.14|494.14|499.13|495.13|498.11|494.11|21
1614076060000|2021-02-23 10:27:40|498.15|494.15|497.37|493.37|499.55|495.55|497.28|493.28|27
1614076070000|2021-02-23 10:27:50|497.22|493.22|497.05|493.05|497.37|493.37|497.02|493.02|15
1614076080000|2021-02-23 10:28:00|497.06|493.06|497.32|493.32|497.55|493.55|497.06|493.06|12
1614076090000|2021-02-23 10:28:10|497.35|493.35|496.9|492.9|497.75|493.75|496.6|492.6|21
1614076100000|2021-02-23 10:28:20|496.78|492.78|496.57|492.57|497.75|493.75|496.57|492.57|9
1614076110000|2021-02-23 10:28:30|496.78|492.78|496.21|492.21|497.75|493.75|495.95|491.95|13
1614076120000|2021-02-23 10:28:40|496.23|492.23|496.38|492.38|497.4|493.4|496.13|492.13|28
1614076130000|2021-02-23 10:28:50|496.23|492.23|495.97|491.97|496.23|492.23|495.86|491.86|11
1614076140000|2021-02-23 10:29:00|495.89|491.89|495.4|491.4|496.06|492.06|495.4|491.4|13
1614076150000|2021-02-23 10:29:10|495.41|491.41|495.64|491.64|495.64|491.64|495.3|491.3|16
1614076160000|2021-02-23 10:29:20|495.63|491.63|496.74|492.74|496.74|492.74|495.56|491.56|27
1614076170000|2021-02-23 10:29:30|496.82|492.82|496.11|492.11|496.85|492.85|495.9|491.9|29
1614076180000|2021-02-23 10:29:40|496.06|492.06|495.64|491.64|496.3|492.3|495.62|491.62|26
1614076190000|2021-02-23 10:29:50|495.62|491.62|495.75|491.75|496.18|492.18|495.6|491.6|28
1614076200000|2021-02-23 10:30:00|495.74|491.74|493.85|489.85|495.95|491.95|493.54|489.54|20
1614076210000|2021-02-23 10:30:10|493.87|489.87|492.69|488.69|493.88|489.88|492.69|488.69|15
1614076220000|2021-02-23 10:30:20|492.7|488.7|492.69|488.69|493.51|489.51|491.99|487.99|21
1614076230000|2021-02-23 10:30:30|492.56|488.56|492.76|488.76|493.18|489.18|491.71|487.71|26
1614076240000|2021-02-23 10:30:40|492.73|488.73|491.47|487.47|492.73|488.73|491.04|487.04|31
1614076250000|2021-02-23 10:30:50|491.62|487.62|492.21|488.21|492.42|488.42|491.46|487.46|31
1614076260000|2021-02-23 10:31:00|492.22|488.22|491.9|487.9|492.37|488.37|491.08|487.08|29
1614076270000|2021-02-23 10:31:10|491.76|487.76|491.8|487.8|492.03|488.03|490.71|486.71|33
1614076280000|2021-02-23 10:31:20|491.58|487.58|490.58|486.58|491.58|487.58|490.49|486.49|30
1614076290000|2021-02-23 10:31:30|490.55|486.55|490.44|486.44|491.64|487.64|490.4|486.4|26
1614076300000|2021-02-23 10:31:40|490.45|486.45|488.67|484.67|490.45|486.45|488.51|484.51|25
1614076310000|2021-02-23 10:31:50|488.84|484.84|490.14|486.14|490.14|486.14|488.05|484.05|31
1614076320000|2021-02-23 10:32:00|490.15|486.15|488.11|484.11|490.37|486.37|488.11|484.11|34
1614076330000|2021-02-23 10:32:10|488.41|484.41|487.04|483.04|488.69|484.69|486.94|482.94|35
1614076340000|2021-02-23 10:32:20|487.05|483.05|487.33|483.33|487.81|483.81|486.75|482.75|32
1614076350000|2021-02-23 10:32:30|487.42|483.42|485.97|481.97|487.8|483.8|485.77|481.77|31
1614076360000|2021-02-23 10:32:40|485.9|481.9|486.08|482.08|486.49|482.49|485.9|481.9|25
1614076370000|2021-02-23 10:32:50|486.13|482.13|484.28|480.28|486.13|482.13|483.94|479.94|28
1614076380000|2021-02-23 10:33:00|484.25|480.25|485.65|481.65|486.04|482.04|484.25|480.25|29
1614076390000|2021-02-23 10:33:10|485.64|481.64|486.6|482.6|487.46|483.46|485.64|481.64|33
1614076400000|2021-02-23 10:33:20|486.57|482.57|485.89|481.89|487.03|483.03|484.84|480.84|31
1614076410000|2021-02-23 10:33:30|485.84|481.84|486.01|482.01|486.14|482.14|485.12|481.12|31
1614076420000|2021-02-23 10:33:40|486.04|482.04|484.13|480.13|486.05|482.05|484.04|480.04|30
1614076430000|2021-02-23 10:33:50|483.85|479.85|484.21|480.21|485.14|481.14|483.46|479.46|34
1614076440000|2021-02-23 10:34:00|484.12|480.12|484.3|480.3|484.3|480.3|483.05|479.05|28
1614076450000|2021-02-23 10:34:10|484.11|480.11|483.86|479.86|484.66|480.66|483.86|479.86|30
1614076460000|2021-02-23 10:34:20|484.08|480.08|484.63|480.63|484.63|480.63|482.94|478.94|25
1614076470000|2021-02-23 10:34:30|484.54|480.54|484.43|480.43|484.54|480.54|483.51|479.51|34
1614076480000|2021-02-23 10:34:40|484.2|480.2|483.95|479.95|484.34|480.34|483.31|479.31|23
1614076490000|2021-02-23 10:34:50|484.16|480.16|483.69|479.69|484.52|480.52|483.39|479.39|29
1614076500000|2021-02-23 10:35:00|483.65|479.65|484.4|480.4|484.59|480.59|483.5|479.5|25
1614076510000|2021-02-23 10:35:10|484.41|480.41|485.42|481.42|485.76|481.76|484.41|480.41|31
1614076520000|2021-02-23 10:35:20|485.43|481.43|486.89|482.89|486.89|482.89|485.43|481.43|29
1614076530000|2021-02-23 10:35:30|487.09|483.09|487.44|483.44|487.56|483.56|486.78|482.78|29
1614076540000|2021-02-23 10:35:40|487.43|483.43|486.33|482.33|487.62|483.62|486.32|482.32|20
1614076550000|2021-02-23 10:35:50|486.38|482.38|486.47|482.47|486.69|482.69|486.38|482.38|19
1614076560000|2021-02-23 10:36:00|486.59|482.59|486.32|482.32|486.59|482.59|486.09|482.09|10
1614076570000|2021-02-23 10:36:10|486.31|482.31|486.21|482.21|487.15|483.15|486.21|482.21|29
1614076580000|2021-02-23 10:36:20|486.32|482.32|486.56|482.56|487.09|483.09|486.32|482.32|33
1614076590000|2021-02-23 10:36:30|486.52|482.52|486.49|482.49|487.13|483.13|486.49|482.49|30
1614076600000|2021-02-23 10:36:40|486.55|482.55|486.51|482.51|486.67|482.67|485.83|481.83|35
1614076610000|2021-02-23 10:36:50|486.47|482.47|486.44|482.44|486.62|482.62|486.32|482.32|24
1614076620000|2021-02-23 10:37:00|486.29|482.29|486.1|482.1|486.58|482.58|486.04|482.04|26
1614076630000|2021-02-23 10:37:10|485.88|481.88|484.81|480.81|485.94|481.94|484.53|480.53|26
1614076640000|2021-02-23 10:37:20|484.8|480.8|483.88|479.88|484.8|480.8|483.88|479.88|32
1614076650000|2021-02-23 10:37:30|483.87|479.87|482.13|478.13|483.87|479.87|481.94|477.94|28
1614076660000|2021-02-23 10:37:40|482.12|478.12|481.33|477.33|483.12|479.12|481.33|477.33|28
1614076670000|2021-02-23 10:37:50|481.31|477.31|480.79|476.79|482.13|478.13|480.79|476.79|19
1614076680000|2021-02-23 10:38:00|480.76|476.76|482.37|478.37|482.37|478.37|480.76|476.76|32
1614076690000|2021-02-23 10:38:10|482.46|478.46|483.27|479.27|483.27|479.27|481.94|477.94|32
1614076700000|2021-02-23 10:38:20|483.25|479.25|482.64|478.64|483.5|479.5|482.59|478.59|30
1614076710000|2021-02-23 10:38:30|482.56|478.56|482.04|478.04|482.98|478.98|481.84|477.84|24
1614076720000|2021-02-23 10:38:40|481.93|477.93|481.92|477.92|482.19|478.19|481.75|477.75|24
1614076730000|2021-02-23 10:38:50|481.94|477.94|481.93|477.93|482.09|478.09|481.9|477.9|21
1614076740000|2021-02-23 10:39:00|481.94|477.94|480.84|476.84|481.94|477.94|480.84|476.84|28
1614076750000|2021-02-23 10:39:10|480.77|476.77|479.9|475.9|480.77|476.77|479.11|475.11|33
1614076760000|2021-02-23 10:39:20|479.91|475.91|479.44|475.44|480.26|476.26|479.44|475.44|32
1614076770000|2021-02-23 10:39:30|479.43|475.43|477.81|473.81|479.43|475.43|477.81|473.81|30
1614076780000|2021-02-23 10:39:40|477.57|473.57|475.64|471.64|477.58|473.58|475.64|471.64|35
1614076790000|2021-02-23 10:39:50|475.63|471.63|475.74|471.74|476.46|472.46|475.28|471.28|35
1614076800000|2021-02-23 10:40:00|475.73|471.73|476.72|472.72|476.72|472.72|475.15|471.15|30
1614076810000|2021-02-23 10:40:10|476.71|472.71|475.63|471.63|477.29|473.29|475.63|471.63|30
1614076820000|2021-02-23 10:40:20|475.62|471.62|473.19|469.19|475.62|471.62|473.09|469.09|34
1614076830000|2021-02-23 10:40:30|473.54|469.54|473.36|469.36|473.66|469.66|472.79|468.79|31
1614076840000|2021-02-23 10:40:40|473.1|469.1|472.63|468.63|473.78|469.78|472.49|468.49|33
1614076850000|2021-02-23 10:40:50|472.54|468.54|473.81|469.81|473.81|469.81|471.93|467.93|34
1614076860000|2021-02-23 10:41:00|473.83|469.83|475.05|471.05|475.05|471.05|473.7|469.7|37
1614076870000|2021-02-23 10:41:10|475.1|471.1|476.66|472.66|476.66|472.66|475.1|471.1|32
1614076880000|2021-02-23 10:41:20|476.72|472.72|477.1|473.1|478.23|474.23|476.63|472.63|30
1614076890000|2021-02-23 10:41:30|476.69|472.69|475.36|471.36|476.69|472.69|475.07|471.07|35
1614076900000|2021-02-23 10:41:40|475.2|471.2|477.84|473.84|477.84|473.84|474.96|470.96|38
1614076910000|2021-02-23 10:41:50|477.85|473.85|478.75|474.75|478.99|474.99|477.4|473.4|36
1614076920000|2021-02-23 10:42:00|478.85|474.85|480.52|476.52|480.52|476.52|478.85|474.85|25
1614076930000|2021-02-23 10:42:10|480.53|476.53|480.72|476.72|481.05|477.05|480.09|476.09|32
1614076940000|2021-02-23 10:42:20|480.13|476.13|479.79|475.79|480.28|476.28|479.08|475.08|33
1614076950000|2021-02-23 10:42:30|479.76|475.76|480.43|476.43|480.46|476.46|479.76|475.76|28
1614076960000|2021-02-23 10:42:40|480.42|476.42|481.1|477.1|481.1|477.1|480.42|476.42|22
1614076970000|2021-02-23 10:42:50|481.21|477.21|481|477|481.3|477.3|480.76|476.76|23
1614076980000|2021-02-23 10:43:00|480.79|476.79|478.81|474.81|480.8|476.8|478.81|474.81|30
1614076990000|2021-02-23 10:43:10|478.82|474.82|477.48|473.48|478.83|474.83|477.41|473.41|30
1614077000000|2021-02-23 10:43:20|477.53|473.53|479.5|475.5|479.5|475.5|477.53|473.53|32
1614077010000|2021-02-23 10:43:30|479.71|475.71|479.35|475.35|479.86|475.86|479.17|475.17|33
1614077020000|2021-02-23 10:43:40|479.36|475.36|480.55|476.55|480.58|476.58|479.36|475.36|28
1614077030000|2021-02-23 10:43:50|480.54|476.54|481.61|477.61|481.61|477.61|480.5|476.5|22
1614077040000|2021-02-23 10:44:00|481.9|477.9|481.74|477.74|482.7|478.7|480.97|476.97|23
1614077050000|2021-02-23 10:44:10|481.72|477.72|483.72|479.72|483.72|479.72|481.72|477.72|20
1614077060000|2021-02-23 10:44:20|483.85|479.85|484.69|480.69|484.81|480.81|483.85|479.85|35
1614077070000|2021-02-23 10:44:30|484.82|480.82|485.15|481.15|485.17|481.17|484.1|480.1|31
1614077080000|2021-02-23 10:44:40|485.09|481.09|485.21|481.21|485.21|481.21|484.57|480.57|30
1614077090000|2021-02-23 10:44:50|485.26|481.26|485.9|481.9|486.39|482.39|485.26|481.26|33
1614077100000|2021-02-23 10:45:00|485.87|481.87|486.89|482.89|486.93|482.93|485.67|481.67|32
1614077110000|2021-02-23 10:45:10|487.06|483.06|486.63|482.63|487.69|483.69|486.63|482.63|32
1614077120000|2021-02-23 10:45:20|486.51|482.51|487.22|483.22|487.69|483.69|486.51|482.51|30
1614077130000|2021-02-23 10:45:30|487.28|483.28|488.35|484.35|488.35|484.35|487.12|483.12|29
1614077140000|2021-02-23 10:45:40|488.4|484.4|487.58|483.58|488.43|484.43|487.27|483.27|30
1614077150000|2021-02-23 10:45:50|487.59|483.59|487.58|483.58|487.97|483.97|487.58|483.58|31
1614077160000|2021-02-23 10:46:00|487.68|483.68|485.54|481.54|487.68|483.68|485.5|481.5|36
1614077170000|2021-02-23 10:46:10|485.52|481.52|483.8|479.8|485.52|481.52|483.75|479.75|35
1614077180000|2021-02-23 10:46:20|483.75|479.75|484.23|480.23|484.63|480.63|483.62|479.62|32
1614077190000|2021-02-23 10:46:30|484.19|480.19|485.12|481.12|485.12|481.12|483.84|479.84|31
1614077200000|2021-02-23 10:46:40|485.14|481.14|485.09|481.09|485.83|481.83|485.09|481.09|23
1614077210000|2021-02-23 10:46:50|485.46|481.46|485.09|481.09|485.55|481.55|484.99|480.99|31
1614077220000|2021-02-23 10:47:00|485.39|481.39|484.21|480.21|485.45|481.45|484.06|480.06|33
1614077230000|2021-02-23 10:47:10|484.32|480.32|483.4|479.4|484.34|480.34|483.39|479.39|35
1614077240000|2021-02-23 10:47:20|483.35|479.35|483.65|479.65|483.78|479.78|483.28|479.28|25
1614077250000|2021-02-23 10:47:30|483.54|479.54|482.32|478.32|484.17|480.17|482.32|478.32|31
1614077260000|2021-02-23 10:47:40|482.31|478.31|481.21|477.21|482.7|478.7|480.74|476.74|30
1614077270000|2021-02-23 10:47:50|481.26|477.26|481.64|477.64|481.64|477.64|480.71|476.71|29
1614077280000|2021-02-23 10:48:00|481.62|477.62|480.41|476.41|481.85|477.85|480.41|476.41|28
1614077290000|2021-02-23 10:48:10|480.39|476.39|479.84|475.84|480.39|476.39|479.84|475.84|30
1614077300000|2021-02-23 10:48:20|479.75|475.75|480.06|476.06|480.06|476.06|479.23|475.23|30
1614077310000|2021-02-23 10:48:30|479.95|475.95|479.46|475.46|480.27|476.27|479.42|475.42|31
1614077320000|2021-02-23 10:48:40|479.51|475.51|479.06|475.06|479.64|475.64|478.32|474.32|32
1614077330000|2021-02-23 10:48:50|479.22|475.22|480.28|476.28|480.3|476.3|479.22|475.22|30
1614077340000|2021-02-23 10:49:00|480.41|476.41|480.64|476.64|481.71|477.71|480.22|476.22|36
1614077350000|2021-02-23 10:49:10|480.26|476.26|480.5|476.5|480.6|476.6|479.28|475.28|30
1614077360000|2021-02-23 10:49:20|480.52|476.52|479.76|475.76|481.05|477.05|479.56|475.56|32
1614077370000|2021-02-23 10:49:30|479.63|475.63|479.18|475.18|480.46|476.46|479.18|475.18|31
1614077380000|2021-02-23 10:49:40|479.25|475.25|480.85|476.85|480.85|476.85|479.25|475.25|26
1614077390000|2021-02-23 10:49:50|480.92|476.92|480.76|476.76|481.23|477.23|480.7|476.7|32
1614077400000|2021-02-23 10:50:00|480.74|476.74|479.99|475.99|480.8|476.8|479.99|475.99|35
1614077410000|2021-02-23 10:50:10|480.01|476.01|480.02|476.02|480.13|476.13|479.38|475.38|30
1614077420000|2021-02-23 10:50:20|479.81|475.81|480.05|476.05|480.9|476.9|479.81|475.81|37
1614077430000|2021-02-23 10:50:30|479.84|475.84|480.11|476.11|480.55|476.55|479.6|475.6|31
1614077440000|2021-02-23 10:50:40|480.17|476.17|480.73|476.73|480.73|476.73|479.83|475.83|33
1614077450000|2021-02-23 10:50:50|480.63|476.63|479.14|475.14|480.68|476.68|479.1|475.1|31
1614077460000|2021-02-23 10:51:00|479.15|475.15|480.61|476.61|480.61|476.61|479.05|475.05|35
1614077470000|2021-02-23 10:51:10|480.6|476.6|481.41|477.41|481.41|477.41|480.6|476.6|29
1614077480000|2021-02-23 10:51:20|481.65|477.65|482.69|478.69|482.98|478.98|481.58|477.58|30
1614077490000|2021-02-23 10:51:30|482.6|478.6|483.77|479.77|483.77|479.77|482.6|478.6|33
1614077500000|2021-02-23 10:51:40|483.69|479.69|484.9|480.9|485.12|481.12|483.69|479.69|30
1614077510000|2021-02-23 10:51:50|484.93|480.93|484.89|480.89|485.13|481.13|484.63|480.63|37
1614077520000|2021-02-23 10:52:00|484.97|480.97|485.26|481.26|485.52|481.52|484.9|480.9|33
1614077530000|2021-02-23 10:52:10|485.6|481.6|485.95|481.95|486.27|482.27|485.56|481.56|30
1614077540000|2021-02-23 10:52:20|485.86|481.86|485.94|481.94|486|482|485.67|481.67|24
1614077550000|2021-02-23 10:52:30|485.92|481.92|485.24|481.24|485.97|481.97|485.24|481.24|29
1614077560000|2021-02-23 10:52:40|485.2|481.2|484.34|480.34|485.44|481.44|484.34|480.34|27
1614077570000|2021-02-23 10:52:50|484.32|480.32|483.54|479.54|484.64|480.64|483.54|479.54|22
1614077580000|2021-02-23 10:53:00|483.41|479.41|482.58|478.58|483.56|479.56|482.48|478.48|23
1614077590000|2021-02-23 10:53:10|482.57|478.57|481.86|477.86|482.63|478.63|481.85|477.85|29
1614077600000|2021-02-23 10:53:20|482.06|478.06|482.71|478.71|482.8|478.8|482.06|478.06|31
1614077610000|2021-02-23 10:53:30|482.69|478.69|482.01|478.01|482.69|478.69|481.85|477.85|32
1614077620000|2021-02-23 10:53:40|482.03|478.03|480.88|476.88|482.08|478.08|480.78|476.78|26
1614077630000|2021-02-23 10:53:50|480.91|476.91|482.01|478.01|482.02|478.02|480.88|476.88|29
1614077640000|2021-02-23 10:54:00|481.96|477.96|481.81|477.81|482.71|478.71|481.81|477.81|36
1614077650000|2021-02-23 10:54:10|481.76|477.76|481.09|477.09|481.78|477.78|481.07|477.07|27
1614077660000|2021-02-23 10:54:20|480.98|476.98|480.71|476.71|480.98|476.98|480.52|476.52|29
1614077670000|2021-02-23 10:54:30|480.94|476.94|480.94|476.94|481.38|477.38|480.75|476.75|30
1614077680000|2021-02-23 10:54:40|480.97|476.97|482.18|478.18|482.18|478.18|480.97|476.97|35
1614077690000|2021-02-23 10:54:50|482.36|478.36|483.91|479.91|483.99|479.99|482.23|478.23|30
1614077700000|2021-02-23 10:55:00|483.86|479.86|482.59|478.59|483.86|479.86|482.54|478.54|35
1614077710000|2021-02-23 10:55:10|482.58|478.58|483.17|479.17|483.25|479.25|482.14|478.14|33
1614077720000|2021-02-23 10:55:20|483.1|479.1|484.93|480.93|485.02|481.02|483.1|479.1|34
1614077730000|2021-02-23 10:55:30|484.87|480.87|485.07|481.07|485.26|481.26|484.87|480.87|26
1614077740000|2021-02-23 10:55:40|485.03|481.03|485.31|481.31|485.39|481.39|484.99|480.99|27
1614077750000|2021-02-23 10:55:50|485.26|481.26|486.48|482.48|486.57|482.57|485.26|481.26|33
1614077760000|2021-02-23 10:56:00|486.38|482.38|485.57|481.57|486.38|482.38|485.49|481.49|36
1614077770000|2021-02-23 10:56:10|485.68|481.68|485.19|481.19|485.68|481.68|484.68|480.68|34
1614077780000|2021-02-23 10:56:20|485.22|481.22|486.15|482.15|486.23|482.23|484.92|480.92|33
1614077790000|2021-02-23 10:56:30|486.13|482.13|486.73|482.73|487.21|483.21|486.09|482.09|34
1614077800000|2021-02-23 10:56:40|486.74|482.74|486.96|482.96|487|483|486.44|482.44|29
1614077810000|2021-02-23 10:56:50|486.99|482.99|487.44|483.44|487.44|483.44|486.66|482.66|34
1614077820000|2021-02-23 10:57:00|487.61|483.61|488.36|484.36|488.36|484.36|487.3|483.3|30
1614077830000|2021-02-23 10:57:10|488.42|484.42|488.95|484.95|489.04|485.04|488.41|484.41|27
1614077840000|2021-02-23 10:57:20|488.96|484.96|489.75|485.75|489.75|485.75|488.88|484.88|32
1614077850000|2021-02-23 10:57:30|489.73|485.73|489.56|485.56|489.73|485.73|488.84|484.84|33
1614077860000|2021-02-23 10:57:40|489.43|485.43|489.28|485.28|489.59|485.59|489.27|485.27|28
1614077870000|2021-02-23 10:57:50|489.22|485.22|489.51|485.51|489.69|485.69|488.94|484.94|33
1614077880000|2021-02-23 10:58:00|489.52|485.52|488.95|484.95|489.52|485.52|488.93|484.93|31
1614077890000|2021-02-23 10:58:10|488.87|484.87|488.92|484.92|489|485|487.56|483.56|36
1614077900000|2021-02-23 10:58:20|488.93|484.93|488.68|484.68|489.47|485.47|488.65|484.65|29
1614077910000|2021-02-23 10:58:30|488.72|484.72|489.32|485.32|489.37|485.37|488.66|484.66|31
1614077920000|2021-02-23 10:58:40|489.43|485.43|489.44|485.44|489.96|485.96|489.09|485.09|36
1614077930000|2021-02-23 10:58:50|489.39|485.39|489.59|485.59|489.71|485.71|489.39|485.39|30
1614077940000|2021-02-23 10:59:00|489.58|485.58|489.18|485.18|489.72|485.72|489.16|485.16|27
1614077950000|2021-02-23 10:59:10|489.16|485.16|489.72|485.72|489.74|485.74|488.86|484.86|34
1614077960000|2021-02-23 10:59:20|489.73|485.73|490.27|486.27|490.27|486.27|489.65|485.65|31
1614077970000|2021-02-23 10:59:30|490.02|486.02|490.67|486.67|491.12|487.12|489.94|485.94|37
1614077980000|2021-02-23 10:59:40|490.5|486.5|490.56|486.56|491|487|490.3|486.3|33
1614077990000|2021-02-23 10:59:50|490.5|486.5|490.9|486.9|490.9|486.9|489.98|485.98|35
1614078000000|2021-02-23 11:00:00|490.94|486.94|489.86|485.86|490.97|486.97|489.21|485.21|36
1614078010000|2021-02-23 11:00:10|489.89|485.89|490.41|486.41|490.79|486.79|489.89|485.89|35
1614078020000|2021-02-23 11:00:20|490.4|486.4|489.61|485.61|490.4|486.4|489.61|485.61|32
1614078030000|2021-02-23 11:00:30|489.6|485.6|488.41|484.41|489.6|485.6|488.37|484.37|29
1614078040000|2021-02-23 11:00:40|488.39|484.39|488.33|484.33|488.61|484.61|488.24|484.24|33
1614078050000|2021-02-23 11:00:50|488.34|484.34|489.5|485.5|489.5|485.5|488.34|484.34|34
1614078060000|2021-02-23 11:01:00|489.49|485.49|491.86|487.86|491.91|487.91|489.25|485.25|30
1614078070000|2021-02-23 11:01:10|491.84|487.84|492.59|488.59|492.59|488.59|491.69|487.69|30
1614078080000|2021-02-23 11:01:20|492.66|488.66|492.95|488.95|493.06|489.06|492.64|488.64|34
1614078090000|2021-02-23 11:01:30|493|489|493.49|489.49|493.52|489.52|492.52|488.52|34
1614078100000|2021-02-23 11:01:40|493.5|489.5|494.24|490.24|494.35|490.35|493.26|489.26|31
1614078110000|2021-02-23 11:01:50|494.25|490.25|494.88|490.88|495.05|491.05|494.15|490.15|25
1614078120000|2021-02-23 11:02:00|494.79|490.79|494.4|490.4|494.98|490.98|494.25|490.25|30
1614078130000|2021-02-23 11:02:10|494.38|490.38|496.21|492.21|496.21|492.21|494.38|490.38|37
1614078140000|2021-02-23 11:02:20|496.24|492.24|496.91|492.91|497.35|493.35|496.24|492.24|32
1614078150000|2021-02-23 11:02:30|496.95|492.95|498.2|494.2|498.25|494.25|496.74|492.74|29
1614078160000|2021-02-23 11:02:40|498.1|494.1|497.75|493.75|498.1|494.1|496.93|492.93|40
1614078170000|2021-02-23 11:02:50|498.01|494.01|497.31|493.31|498.01|494.01|496.74|492.74|37
1614078180000|2021-02-23 11:03:00|497.55|493.55|496.71|492.71|497.55|493.55|496.71|492.71|31
1614078190000|2021-02-23 11:03:10|496.69|492.69|496.69|492.69|496.69|492.69|495.76|491.76|29
1614078200000|2021-02-23 11:03:20|496.72|492.72|495.58|491.58|496.9|492.9|495.49|491.49|35
1614078210000|2021-02-23 11:03:30|495.61|491.61|497.17|493.17|497.21|493.21|495.61|491.61|35
1614078220000|2021-02-23 11:03:40|497.16|493.16|496.59|492.59|497.16|493.16|496.3|492.3|32
1614078230000|2021-02-23 11:03:50|496.53|492.53|496.77|492.77|496.85|492.85|496.19|492.19|37
1614078240000|2021-02-23 11:04:00|496.7|492.7|495.39|491.39|496.81|492.81|495.39|491.39|36
1614078250000|2021-02-23 11:04:10|495.35|491.35|493.87|489.87|495.48|491.48|493.87|489.87|24
1614078260000|2021-02-23 11:04:20|493.73|489.73|495.94|491.94|496.19|492.19|493.69|489.69|39
1614078270000|2021-02-23 11:04:30|495.65|491.65|495.61|491.61|496.01|492.01|495.22|491.22|28
1614078280000|2021-02-23 11:04:40|495.62|491.62|495.18|491.18|495.95|491.95|495.17|491.17|31
1614078290000|2021-02-23 11:04:50|495.26|491.26|495.25|491.25|496.01|492.01|495.25|491.25|37
1614078300000|2021-02-23 11:05:00|495.23|491.23|494.97|490.97|495.26|491.26|494.27|490.27|34
1614078310000|2021-02-23 11:05:10|494.88|490.88|494.61|490.61|495.36|491.36|494.59|490.59|36
1614078320000|2021-02-23 11:05:20|494.62|490.62|494.44|490.44|494.8|490.8|494.44|490.44|29
1614078330000|2021-02-23 11:05:30|494.45|490.45|494|490|494.45|490.45|493.91|489.91|32
1614078340000|2021-02-23 11:05:40|493.99|489.99|494.45|490.45|494.55|490.55|493.92|489.92|25
1614078350000|2021-02-23 11:05:50|494.23|490.23|493.81|489.81|494.42|490.42|493.77|489.77|28
1614078360000|2021-02-23 11:06:00|493.83|489.83|494.17|490.17|494.33|490.33|493.83|489.83|26
1614078370000|2021-02-23 11:06:10|494.14|490.14|493.98|489.98|494.19|490.19|493.89|489.89|33
1614078380000|2021-02-23 11:06:20|493.97|489.97|493.59|489.59|493.97|489.97|493.2|489.2|21
1614078390000|2021-02-23 11:06:30|493.34|489.34|492.74|488.74|493.65|489.65|492.74|488.74|33
1614078400000|2021-02-23 11:06:40|492.21|488.21|492.34|488.34|492.43|488.43|491.9|487.9|30
1614078410000|2021-02-23 11:06:50|492.32|488.32|493.66|489.66|493.67|489.67|492.15|488.15|37
1614078420000|2021-02-23 11:07:00|493.65|489.65|494.22|490.22|494.42|490.42|493.59|489.59|35
1614078430000|2021-02-23 11:07:10|494.15|490.15|494.23|490.23|494.31|490.31|493.85|489.85|34
1614078440000|2021-02-23 11:07:20|494.24|490.24|493.48|489.48|494.49|490.49|493.44|489.44|29
1614078450000|2021-02-23 11:07:30|493.46|489.46|492.82|488.82|493.52|489.52|492.59|488.59|37
1614078460000|2021-02-23 11:07:40|492.79|488.79|492.04|488.04|492.82|488.82|492.04|488.04|34
1614078470000|2021-02-23 11:07:50|491.95|487.95|491.76|487.76|492.26|488.26|491.65|487.65|34
1614078480000|2021-02-23 11:08:00|491.81|487.81|492.49|488.49|492.58|488.58|491.75|487.75|34
1614078490000|2021-02-23 11:08:10|492.48|488.48|492.73|488.73|493.03|489.03|492.41|488.41|31
1614078500000|2021-02-23 11:08:20|492.65|488.65|492.61|488.61|493.08|489.08|492.45|488.45|30
1614078510000|2021-02-23 11:08:30|492.62|488.62|493.52|489.52|493.55|489.55|492.57|488.57|36
1614078520000|2021-02-23 11:08:40|493.53|489.53|493.45|489.45|493.6|489.6|493.14|489.14|33
1614078530000|2021-02-23 11:08:50|493.49|489.49|493.53|489.53|493.6|489.6|493.06|489.06|37
1614078540000|2021-02-23 11:09:00|493.44|489.44|493.69|489.69|493.79|489.79|493.29|489.29|34
1614078550000|2021-02-23 11:09:10|493.66|489.66|494.21|490.21|494.3|490.3|493.62|489.62|30
1614078560000|2021-02-23 11:09:20|494.91|490.91|496.26|492.26|496.33|492.33|494.91|490.91|31
1614078570000|2021-02-23 11:09:30|496.28|492.28|497.6|493.6|497.61|493.61|495.52|491.52|31
1614078580000|2021-02-23 11:09:40|497.63|493.63|497.39|493.39|498.15|494.15|497.35|493.35|30
1614078590000|2021-02-23 11:09:50|497.37|493.37|496.83|492.83|497.37|493.37|496.36|492.36|35
1614078600000|2021-02-23 11:10:00|496.8|492.8|496.46|492.46|496.86|492.86|496.42|492.42|31
1614078610000|2021-02-23 11:10:10|496.42|492.42|495.22|491.22|496.42|492.42|494.96|490.96|22
1614078620000|2021-02-23 11:10:20|495.13|491.13|496.41|492.41|496.46|492.46|495.12|491.12|33
1614078630000|2021-02-23 11:10:30|496.42|492.42|495.6|491.6|496.52|492.52|495.35|491.35|36
1614078640000|2021-02-23 11:10:40|495.51|491.51|496.29|492.29|496.32|492.32|495.4|491.4|38
1614078650000|2021-02-23 11:10:50|496.25|492.25|496.47|492.47|496.72|492.72|496.25|492.25|32
1614078660000|2021-02-23 11:11:00|496.5|492.5|496.83|492.83|496.88|492.88|496.5|492.5|28
1614078670000|2021-02-23 11:11:10|496.78|492.78|496.48|492.48|496.88|492.88|496.48|492.48|34
1614078680000|2021-02-23 11:11:20|496.49|492.49|495.67|491.67|496.69|492.69|495.66|491.66|25
1614078690000|2021-02-23 11:11:30|495.66|491.66|495.87|491.87|495.9|491.9|495.16|491.16|33
1614078700000|2021-02-23 11:11:40|495.96|491.96|496.04|492.04|496.16|492.16|495.6|491.6|31
1614078710000|2021-02-23 11:11:50|496.05|492.05|495.97|491.97|496.16|492.16|495.9|491.9|33
1614078720000|2021-02-23 11:12:00|496.02|492.02|496.09|492.09|496.26|492.26|495.94|491.94|37
1614078730000|2021-02-23 11:12:10|496.14|492.14|495.84|491.84|496.39|492.39|495.76|491.76|35
1614078740000|2021-02-23 11:12:20|495.86|491.86|495.92|491.92|495.99|491.99|495.83|491.83|32
1614078750000|2021-02-23 11:12:30|495.93|491.93|495.46|491.46|495.94|491.94|495.43|491.43|24
1614078760000|2021-02-23 11:12:40|495.29|491.29|495.47|491.47|495.86|491.86|495.27|491.27|29
1614078770000|2021-02-23 11:12:50|495.42|491.42|495.35|491.35|495.7|491.7|495.19|491.19|28
1614078780000|2021-02-23 11:13:00|495.33|491.33|495.13|491.13|495.33|491.33|494.69|490.69|21
1614078790000|2021-02-23 11:13:10|495.16|491.16|495.25|491.25|495.38|491.38|495.1|491.1|31
1614078800000|2021-02-23 11:13:20|495.2|491.2|495.71|491.71|495.83|491.83|495.2|491.2|35
1614078810000|2021-02-23 11:13:30|495.72|491.72|494.93|490.93|495.72|491.72|494.91|490.91|35
1614078820000|2021-02-23 11:13:40|494.92|490.92|495.14|491.14|495.34|491.34|494.7|490.7|37
1614078830000|2021-02-23 11:13:50|495.1|491.1|495.25|491.25|495.31|491.31|495.04|491.04|33
1614078840000|2021-02-23 11:14:00|495.35|491.35|495.91|491.91|495.91|491.91|495.26|491.26|30
1614078850000|2021-02-23 11:14:10|496.05|492.05|496.33|492.33|496.65|492.65|495.66|491.66|29
1614078860000|2021-02-23 11:14:20|496.41|492.41|496.31|492.31|496.46|492.46|495.84|491.84|38
1614078870000|2021-02-23 11:14:30|496.4|492.4|497.04|493.04|497.1|493.1|496.36|492.36|30
1614078880000|2021-02-23 11:14:40|497.03|493.03|495.75|491.75|497.03|493.03|495.75|491.75|34
1614078890000|2021-02-23 11:14:50|495.74|491.74|495.95|491.95|496.48|492.48|495.73|491.73|32
1614078900000|2021-02-23 11:15:00|495.93|491.93|496.23|492.23|496.44|492.44|495.89|491.89|35
1614078910000|2021-02-23 11:15:10|496.13|492.13|495.6|491.6|496.28|492.28|495.6|491.6|28
1614078920000|2021-02-23 11:15:20|495.61|491.61|494.47|490.47|495.61|491.61|494.47|490.47|22
1614078930000|2021-02-23 11:15:30|494.39|490.39|493.44|489.44|494.45|490.45|493.44|489.44|19
1614078940000|2021-02-23 11:15:40|493.53|489.53|493.11|489.11|493.53|489.53|492.92|488.92|28
1614078950000|2021-02-23 11:15:50|493.07|489.07|493.47|489.47|493.64|489.64|493.07|489.07|35
1614078960000|2021-02-23 11:16:00|493.46|489.46|492.51|488.51|493.76|489.76|492.5|488.5|30
1614078970000|2021-02-23 11:16:10|492.45|488.45|491.48|487.48|492.45|488.45|491.41|487.41|27
1614078980000|2021-02-23 11:16:20|491.5|487.5|490.25|486.25|491.5|487.5|490.25|486.25|26
1614078990000|2021-02-23 11:16:30|490.05|486.05|489.36|485.36|490.05|486.05|489.17|485.17|21
1614079000000|2021-02-23 11:16:40|487.82|483.82|488.05|484.05|488.7|484.7|487.77|483.77|31
1614079010000|2021-02-23 11:16:50|488.08|484.08|488.75|484.75|488.8|484.8|488|484|34
1614079020000|2021-02-23 11:17:00|488.62|484.62|487.09|483.09|488.62|484.62|487.09|483.09|32
1614079030000|2021-02-23 11:17:10|486.92|482.92|487.39|483.39|487.39|483.39|485.64|481.64|34
1614079040000|2021-02-23 11:17:20|487.53|483.53|487.96|483.96|487.96|483.96|487.48|483.48|25
1614079050000|2021-02-23 11:17:30|488|484|488.54|484.54|488.78|484.78|487.97|483.97|28
1614079060000|2021-02-23 11:17:40|488.55|484.55|487.34|483.34|488.57|484.57|487.24|483.24|38
1614079070000|2021-02-23 11:17:50|487.24|483.24|487.67|483.67|488.03|484.03|487.13|483.13|31
1614079080000|2021-02-23 11:18:00|487.57|483.57|487.78|483.78|488.04|484.04|487.47|483.47|29
1614079090000|2021-02-23 11:18:10|487.81|483.81|487.42|483.42|487.81|483.81|487.26|483.26|33
1614079100000|2021-02-23 11:18:20|487.48|483.48|487.04|483.04|487.97|483.97|486.97|482.97|34
1614079110000|2021-02-23 11:18:30|486.99|482.99|485.35|481.35|487.06|483.06|485.23|481.23|29
1614079120000|2021-02-23 11:18:40|485.39|481.39|485.89|481.89|486.32|482.32|485.39|481.39|34
1614079130000|2021-02-23 11:18:50|485.98|481.98|485.78|481.78|486.03|482.03|485.54|481.54|35
1614079140000|2021-02-23 11:19:00|485.77|481.77|485.8|481.8|485.83|481.83|485.32|481.32|31
1614079150000|2021-02-23 11:19:10|485.83|481.83|486.87|482.87|487.13|483.13|485.83|481.83|35
1614079160000|2021-02-23 11:19:20|486.84|482.84|487.19|483.19|487.38|483.38|486.11|482.11|34
1614079170000|2021-02-23 11:19:30|487.2|483.2|487.28|483.28|487.58|483.58|487.03|483.03|20
1614079180000|2021-02-23 11:19:40|487.76|483.76|487.2|483.2|487.76|483.76|487.2|483.2|27
1614079190000|2021-02-23 11:19:50|487.41|483.41|487.58|483.58|487.74|483.74|487.13|483.13|36
1614079200000|2021-02-23 11:20:00|487.59|483.59|486.86|482.86|487.64|483.64|486.55|482.55|27
1614079210000|2021-02-23 11:20:10|486.94|482.94|485.26|481.26|486.94|482.94|485.26|481.26|22
1614079220000|2021-02-23 11:20:20|485.21|481.21|484.37|480.37|485.21|481.21|484.27|480.27|28
1614079230000|2021-02-23 11:20:30|484.32|480.32|483.08|479.08|484.33|480.33|482.72|478.72|37
1614079240000|2021-02-23 11:20:40|483.01|479.01|483.74|479.74|484.16|480.16|483|479|34
1614079250000|2021-02-23 11:20:50|483.69|479.69|482.66|478.66|483.79|479.79|482.66|478.66|30
1614079260000|2021-02-23 11:21:00|482.7|478.7|483.93|479.93|483.95|479.95|482.6|478.6|29
1614079270000|2021-02-23 11:21:10|483.89|479.89|483.05|479.05|483.89|479.89|483.05|479.05|34
1614079280000|2021-02-23 11:21:20|482.96|478.96|483.04|479.04|483.74|479.74|482.81|478.81|36
1614079290000|2021-02-23 11:21:30|483.01|479.01|483.24|479.24|483.4|479.4|483.01|479.01|27
1614079300000|2021-02-23 11:21:40|483.27|479.27|482.72|478.72|483.47|479.47|482.68|478.68|29
1614079310000|2021-02-23 11:21:50|482.75|478.75|482.66|478.66|483.03|479.03|482.38|478.38|37
1614079320000|2021-02-23 11:22:00|482.67|478.67|482.54|478.54|482.85|478.85|482.54|478.54|29
1614079330000|2021-02-23 11:22:10|482.52|478.52|482.04|478.04|482.52|478.52|481.92|477.92|22
1614079340000|2021-02-23 11:22:20|482.13|478.13|482.56|478.56|482.58|478.58|482.13|478.13|24
1614079350000|2021-02-23 11:22:30|482.54|478.54|482.22|478.22|482.54|478.54|482.07|478.07|33
1614079360000|2021-02-23 11:22:40|482.21|478.21|482.16|478.16|482.34|478.34|481.99|477.99|29
1614079370000|2021-02-23 11:22:50|482.24|478.24|482.02|478.02|482.36|478.36|482.01|478.01|30
1614079380000|2021-02-23 11:23:00|482.04|478.04|483.54|479.54|483.54|479.54|482.01|478.01|31
1614079390000|2021-02-23 11:23:10|483.55|479.55|482.79|478.79|483.57|479.57|482.56|478.56|32
1614079400000|2021-02-23 11:23:20|482.87|478.87|482.42|478.42|483.22|479.22|482.42|478.42|33
1614079410000|2021-02-23 11:23:30|482.17|478.17|482.61|478.61|482.61|478.61|482.03|478.03|30
1614079420000|2021-02-23 11:23:40|482.62|478.62|482.39|478.39|482.88|478.88|482.33|478.33|34
1614079430000|2021-02-23 11:23:50|482.45|478.45|483.09|479.09|483.1|479.1|481.98|477.98|33
1614079440000|2021-02-23 11:24:00|483.1|479.1|482.46|478.46|483.1|479.1|482.46|478.46|32
1614079450000|2021-02-23 11:24:10|482.38|478.38|481.47|477.47|482.53|478.53|481.47|477.47|27
1614079460000|2021-02-23 11:24:20|481.45|477.45|481.01|477.01|481.92|477.92|481.01|477.01|33
1614079470000|2021-02-23 11:24:30|481|477|479.56|475.56|481|477|479.56|475.56|21
1614079480000|2021-02-23 11:24:40|479.6|475.6|479.59|475.59|479.9|475.9|479.51|475.51|30
1614079490000|2021-02-23 11:24:50|479.57|475.57|479.86|475.86|480.15|476.15|479.54|475.54|35
1614079500000|2021-02-23 11:25:00|479.74|475.74|477.66|473.66|479.74|475.74|477.66|473.66|33
1614079510000|2021-02-23 11:25:10|477.61|473.61|479.28|475.28|479.28|475.28|477.55|473.55|33
1614079520000|2021-02-23 11:25:20|479.26|475.26|478.12|474.12|479.26|475.26|477.98|473.98|36
1614079530000|2021-02-23 11:25:30|478.17|474.17|478.51|474.51|479.07|475.07|478.17|474.17|38
1614079540000|2021-02-23 11:25:40|478.52|474.52|477.16|473.16|478.6|474.6|477.16|473.16|34
1614079550000|2021-02-23 11:25:50|477.19|473.19|476.06|472.06|477.19|473.19|476.03|472.03|33
1614079560000|2021-02-23 11:26:00|475.9|471.9|473.61|469.61|475.9|471.9|473.61|469.61|32
1614079570000|2021-02-23 11:26:10|473.64|469.64|473.37|469.37|474.32|470.32|473.37|469.37|28
1614079580000|2021-02-23 11:26:20|473.33|469.33|475.26|471.26|475.26|471.26|472.99|468.99|34
1614079590000|2021-02-23 11:26:30|475.22|471.22|476.29|472.29|476.29|472.29|475.22|471.22|30
1614079600000|2021-02-23 11:26:40|476.24|472.24|478.62|474.62|478.62|474.62|476.24|472.24|34
1614079610000|2021-02-23 11:26:50|478.6|474.6|478.96|474.96|479.74|475.74|478.6|474.6|28
1614079620000|2021-02-23 11:27:00|478.47|474.47|480.8|476.8|480.8|476.8|478.41|474.41|35
1614079630000|2021-02-23 11:27:10|480.93|476.93|482.37|478.37|482.41|478.41|480.93|476.93|32
1614079640000|2021-02-23 11:27:20|482.35|478.35|479.58|475.58|482.48|478.48|479.58|475.58|39
1614079650000|2021-02-23 11:27:30|479.78|475.78|479.69|475.69|480.85|476.85|479.69|475.69|38
1614079660000|2021-02-23 11:27:40|479.68|475.68|481.22|477.22|481.22|477.22|479.48|475.48|31
1614079670000|2021-02-23 11:27:50|480.96|476.96|480.72|476.72|481.26|477.26|480.04|476.04|36
1614079680000|2021-02-23 11:28:00|480.83|476.83|480.06|476.06|481.11|477.11|479.73|475.73|35
1614079690000|2021-02-23 11:28:10|480.07|476.07|479.23|475.23|480.07|476.07|479.1|475.1|32
1614079700000|2021-02-23 11:28:20|479.21|475.21|479.3|475.3|480.51|476.51|479.14|475.14|35
1614079710000|2021-02-23 11:28:30|479.39|475.39|477.39|473.39|479.39|475.39|477.3|473.3|33
1614079720000|2021-02-23 11:28:40|477.52|473.52|478.32|474.32|478.32|474.32|477.44|473.44|33
1614079730000|2021-02-23 11:28:50|478.35|474.35|478.93|474.93|478.93|474.93|477.76|473.76|32
1614079740000|2021-02-23 11:29:00|478.97|474.97|479.99|475.99|480.21|476.21|478.97|474.97|27
1614079750000|2021-02-23 11:29:10|479.83|475.83|480.4|476.4|480.57|476.57|479.77|475.77|35
1614079760000|2021-02-23 11:29:20|480.19|476.19|479.74|475.74|480.58|476.58|479.38|475.38|37
1614079770000|2021-02-23 11:29:30|479.76|475.76|480.21|476.21|480.71|476.71|479.66|475.66|37
1614079780000|2021-02-23 11:29:40|480.22|476.22|482.45|478.45|482.65|478.65|480.06|476.06|30
1614079790000|2021-02-23 11:29:50|482.47|478.47|482.9|478.9|483.18|479.18|482.47|478.47|34
1614079800000|2021-02-23 11:30:00|483.03|479.03|483.71|479.71|483.71|479.71|482.75|478.75|36
1614079810000|2021-02-23 11:30:10|483.45|479.45|483.41|479.41|484.1|480.1|483.18|479.18|30
1614079820000|2021-02-23 11:30:20|483.42|479.42|483.54|479.54|483.97|479.97|483.39|479.39|37
1614079830000|2021-02-23 11:30:30|483.57|479.57|482.69|478.69|483.57|479.57|482.21|478.21|29
1614079840000|2021-02-23 11:30:40|482.65|478.65|482.85|478.85|483.17|479.17|482.52|478.52|36
1614079850000|2021-02-23 11:30:50|482.83|478.83|482.52|478.52|483.04|479.04|482.37|478.37|33
1614079860000|2021-02-23 11:31:00|482.46|478.46|482.38|478.38|483.09|479.09|482.38|478.38|36
1614079870000|2021-02-23 11:31:10|482.37|478.37|482.25|478.25|482.52|478.52|482.25|478.25|34
1614079880000|2021-02-23 11:31:20|482.24|478.24|481.78|477.78|482.42|478.42|481.69|477.69|29
1614079890000|2021-02-23 11:31:30|481.77|477.77|482.33|478.33|482.33|478.33|481.77|477.77|33
1614079900000|2021-02-23 11:31:40|482.36|478.36|482.17|478.17|482.36|478.36|481.99|477.99|34
1614079910000|2021-02-23 11:31:50|482.19|478.19|482.03|478.03|482.21|478.21|482.02|478.02|23
1614079920000|2021-02-23 11:32:00|482.17|478.17|482.09|478.09|482.2|478.2|481.92|477.92|31
1614079930000|2021-02-23 11:32:10|482.1|478.1|481.8|477.8|482.1|478.1|481.79|477.79|29
1614079940000|2021-02-23 11:32:20|481.64|477.64|479.62|475.62|481.79|477.79|479.6|475.6|32
1614079950000|2021-02-23 11:32:30|479.63|475.63|479.18|475.18|479.63|475.63|478.54|474.54|29
1614079960000|2021-02-23 11:32:40|479.16|475.16|479.04|475.04|479.47|475.47|478.84|474.84|33
1614079970000|2021-02-23 11:32:50|479.08|475.08|479.15|475.15|479.56|475.56|478.95|474.95|35
1614079980000|2021-02-23 11:33:00|479.17|475.17|480.72|476.72|480.72|476.72|479.06|475.06|32
1614079990000|2021-02-23 11:33:10|480.73|476.73|481.46|477.46|482.18|478.18|480.73|476.73|37
1614080000000|2021-02-23 11:33:20|481.2|477.2|480.14|476.14|481.2|477.2|480.14|476.14|38
1614080010000|2021-02-23 11:33:30|480.13|476.13|479.22|475.22|480.61|476.61|479.22|475.22|33
1614080020000|2021-02-23 11:33:40|479.2|475.2|479.58|475.58|480.73|476.73|479.2|475.2|34
1614080030000|2021-02-23 11:33:50|479.73|475.73|479.41|475.41|480.26|476.26|479.4|475.4|34
1614080040000|2021-02-23 11:34:00|479.37|475.37|480.02|476.02|480.02|476.02|479.23|475.23|31
1614080050000|2021-02-23 11:34:10|480.12|476.12|479.07|475.07|480.28|476.28|479.07|475.07|31
1614080060000|2021-02-23 11:34:20|479.05|475.05|478.16|474.16|479.18|475.18|477.7|473.7|33
1614080070000|2021-02-23 11:34:30|478.19|474.19|478.76|474.76|479.13|475.13|478.19|474.19|39
1614080080000|2021-02-23 11:34:40|478.53|474.53|477.8|473.8|478.53|474.53|477.54|473.54|35
1614080090000|2021-02-23 11:34:50|477.73|473.73|477.42|473.42|477.74|473.74|477.19|473.19|26
1614080100000|2021-02-23 11:35:00|477.45|473.45|479.49|475.49|479.49|475.49|477.45|473.45|38
1614080110000|2021-02-23 11:35:10|479.48|475.48|479.35|475.35|479.73|475.73|479.07|475.07|37
1614080120000|2021-02-23 11:35:20|479.34|475.34|477.97|473.97|479.34|475.34|477.96|473.96|32
1614080130000|2021-02-23 11:35:30|477.94|473.94|477.31|473.31|477.94|473.94|477.17|473.17|25
1614080140000|2021-02-23 11:35:40|477.34|473.34|477.4|473.4|477.73|473.73|477.23|473.23|36
1614080150000|2021-02-23 11:35:50|477.34|473.34|476.94|472.94|477.36|473.36|476.92|472.92|24
1614080160000|2021-02-23 11:36:00|476.83|472.83|475.69|471.69|477.07|473.07|475.69|471.69|29
1614080170000|2021-02-23 11:36:10|475.62|471.62|474.98|470.98|475.62|471.62|474.45|470.45|37
1614080180000|2021-02-23 11:36:20|474.87|470.87|474.18|470.18|474.9|470.9|474.14|470.14|31
1614080190000|2021-02-23 11:36:30|474.11|470.11|473.53|469.53|474.29|470.29|473.53|469.53|34
1614080200000|2021-02-23 11:36:40|473.47|469.47|471.44|467.44|473.63|469.63|471.44|467.44|23
1614080210000|2021-02-23 11:36:50|471.43|467.43|470|466|471.43|467.43|469.65|465.65|26
1614080220000|2021-02-23 11:37:00|470.04|466.04|472.72|468.72|472.72|468.72|469.99|465.99|38
1614080230000|2021-02-23 11:37:10|472.61|468.61|469.9|465.9|472.94|468.94|469.64|465.64|34
1614080240000|2021-02-23 11:37:20|469.93|465.93|471.25|467.25|471.26|467.26|469.78|465.78|37
1614080250000|2021-02-23 11:37:30|471.28|467.28|471.52|467.52|472.45|468.45|471.28|467.28|35
1614080260000|2021-02-23 11:37:40|471.51|467.51|469.94|465.94|471.52|467.52|469.92|465.92|39
1614080270000|2021-02-23 11:37:50|469.98|465.98|469.22|465.22|469.98|465.98|469.12|465.12|34
1614080280000|2021-02-23 11:38:00|469.18|465.18|469.53|465.53|469.63|465.63|468.32|464.32|37
1614080290000|2021-02-23 11:38:10|469.54|465.54|467.44|463.44|469.54|465.54|467.44|463.44|32
1614080300000|2021-02-23 11:38:20|467.61|463.61|465.67|461.67|467.61|463.61|465.55|461.55|21
1614080310000|2021-02-23 11:38:30|465.66|461.66|462.33|458.33|466.1|462.1|462.33|458.33|32
1614080320000|2021-02-23 11:38:40|462.32|458.32|464.23|460.23|464.55|460.55|461.56|457.56|34
1614080330000|2021-02-23 11:38:50|464.69|460.69|466.13|462.13|466.15|462.15|464.5|460.5|35
1614080340000|2021-02-23 11:39:00|466.15|462.15|465.28|461.28|466.55|462.55|464.7|460.7|37
1614080350000|2021-02-23 11:39:10|465.13|461.13|465.88|461.88|467.31|463.31|465.13|461.13|35
1614080360000|2021-02-23 11:39:20|466.31|462.31|470.71|466.71|470.98|466.98|465.88|461.88|24
1614080370000|2021-02-23 11:39:30|471.24|467.24|470.71|466.71|471.24|467.24|470.71|466.71|16
1614080380000|2021-02-23 11:39:40|471.37|467.37|471.82|467.82|472.2|468.2|470.71|466.71|18
1614080390000|2021-02-23 11:39:50|471.49|467.49|469.06|465.06|472.12|468.12|469.06|465.06|38
1614080400000|2021-02-23 11:40:00|469.09|465.09|466.6|462.6|469.14|465.14|466.6|462.6|31
1614080410000|2021-02-23 11:40:10|466.59|462.59|467.75|463.75|467.75|463.75|465.61|461.61|33
1614080420000|2021-02-23 11:40:20|467.85|463.85|466.48|462.48|467.92|463.92|466.37|462.37|30
1614080430000|2021-02-23 11:40:30|466.57|462.57|465.15|461.15|466.6|462.6|464.76|460.76|30
1614080440000|2021-02-23 11:40:40|465.23|461.23|465.47|461.47|465.47|461.47|464.75|460.75|37
1614080450000|2021-02-23 11:40:50|465.54|461.54|466.16|462.16|466.16|462.16|465.08|461.08|39
1614080460000|2021-02-23 11:41:00|466.17|462.17|469.61|465.61|469.61|465.61|466.1|462.1|35
1614080470000|2021-02-23 11:41:10|469.72|465.72|471.24|467.24|471.24|467.24|469.17|465.17|30
1614080480000|2021-02-23 11:41:20|471.32|467.32|469.36|465.36|471.44|467.44|469.36|465.36|37
1614080490000|2021-02-23 11:41:30|469.35|465.35|469.4|465.4|470.36|466.36|468.95|464.95|35
1614080500000|2021-02-23 11:41:40|469.33|465.33|467.35|463.35|469.58|465.58|467.32|463.32|30
1614080510000|2021-02-23 11:41:50|467.36|463.36|469.9|465.9|469.9|465.9|467.36|463.36|36
1614080520000|2021-02-23 11:42:00|469.92|465.92|468.55|464.55|470.62|466.62|468.55|464.55|35
1614080530000|2021-02-23 11:42:10|468.36|464.36|467.38|463.38|468.5|464.5|467.26|463.26|37
1614080540000|2021-02-23 11:42:20|467.33|463.33|465.11|461.11|467.33|463.33|465.1|461.1|37
1614080550000|2021-02-23 11:42:30|465.17|461.17|467.63|463.63|467.63|463.63|465.17|461.17|40
1614080560000|2021-02-23 11:42:40|467.69|463.69|468.8|464.8|468.92|464.92|467.65|463.65|39
1614080570000|2021-02-23 11:42:50|468.92|464.92|467.58|463.58|469.01|465.01|466.96|462.96|37
1614080580000|2021-02-23 11:43:00|467.56|463.56|465.61|461.61|467.59|463.59|465.61|461.61|36
1614080590000|2021-02-23 11:43:10|465.59|461.59|466.33|462.33|466.33|462.33|464.53|460.53|36
1614080600000|2021-02-23 11:43:20|466.36|462.36|465.6|461.6|466.71|462.71|465.42|461.42|35
1614080610000|2021-02-23 11:43:30|465.68|461.68|466.09|462.09|466.58|462.58|465.67|461.67|39
1614080620000|2021-02-23 11:43:40|466.12|462.12|465.58|461.58|466.52|462.52|465.23|461.23|35
1614080630000|2021-02-23 11:43:50|465.65|461.65|465.41|461.41|465.85|461.85|465.11|461.11|35
1614080640000|2021-02-23 11:44:00|465.33|461.33|463.23|459.23|465.33|461.33|463.23|459.23|37
1614080650000|2021-02-23 11:44:10|463.22|459.22|462|458|463.22|459.22|462|458|33
1614080660000|2021-02-23 11:44:20|461.99|457.99|463.42|459.42|464.03|460.03|461.84|457.84|33
1614080670000|2021-02-23 11:44:30|463.39|459.39|462.8|458.8|463.68|459.68|462.11|458.11|35
1614080680000|2021-02-23 11:44:40|462.9|458.9|461.13|457.13|463.36|459.36|461.13|457.13|32
1614080690000|2021-02-23 11:44:50|461.07|457.07|461.06|457.06|461.2|457.2|460.92|456.92|30
1614080700000|2021-02-23 11:45:00|461.01|457.01|458.75|454.75|461.02|457.02|458.75|454.75|37
1614080710000|2021-02-23 11:45:10|458.22|454.22|455.65|451.65|458.22|454.22|455.65|451.65|28
1614080720000|2021-02-23 11:45:20|455.5|451.5|455.39|451.39|455.5|451.5|453.93|449.93|37
1614080730000|2021-02-23 11:45:30|455.4|451.4|455.44|451.44|456.98|452.98|455.4|451.4|37
1614080740000|2021-02-23 11:45:40|455.4|451.4|453.99|449.99|455.4|451.4|453.92|449.92|33
1614080750000|2021-02-23 11:45:50|453.92|449.92|453.3|449.3|454.44|450.44|453.3|449.3|36
1614080760000|2021-02-23 11:46:00|453.24|449.24|456.48|452.48|456.48|452.48|453.04|449.04|34
1614080770000|2021-02-23 11:46:10|456.65|452.65|460.41|456.41|460.41|456.41|455.29|451.29|36
1614080780000|2021-02-23 11:46:20|460.55|456.55|459.67|455.67|461.23|457.23|459.65|455.65|34
1614080790000|2021-02-23 11:46:30|459.5|455.5|461.14|457.14|461.68|457.68|459.5|455.5|35
1614080800000|2021-02-23 11:46:40|461.53|457.53|462.89|458.89|463.08|459.08|461.08|457.08|35
1614080810000|2021-02-23 11:46:50|462.91|458.91|463.67|459.67|463.69|459.69|462.88|458.88|31
1614080820000|2021-02-23 11:47:00|463.7|459.7|462.46|458.46|465.14|461.14|462.21|458.21|38
1614080830000|2021-02-23 11:47:10|462.33|458.33|462.64|458.64|463.26|459.26|461.27|457.27|37
1614080840000|2021-02-23 11:47:20|462.67|458.67|463.7|459.7|463.7|459.7|462.14|458.14|36
1614080850000|2021-02-23 11:47:30|464.41|460.41|467|463|467|463|464.41|460.41|34
1614080860000|2021-02-23 11:47:40|467.12|463.12|468.82|464.82|468.82|464.82|467.12|463.12|27
1614080870000|2021-02-23 11:47:50|468.84|464.84|470.66|466.66|470.75|466.75|468.49|464.49|32
1614080880000|2021-02-23 11:48:00|470.8|466.8|467.71|463.71|471.01|467.01|467.71|463.71|39
1614080890000|2021-02-23 11:48:10|467.66|463.66|465.34|461.34|467.66|463.66|465.34|461.34|37
1614080900000|2021-02-23 11:48:20|465.38|461.38|470.33|466.33|470.33|466.33|465.38|461.38|38
1614080910000|2021-02-23 11:48:30|470.61|466.61|469.96|465.96|471.81|467.81|469.95|465.95|38
1614080920000|2021-02-23 11:48:40|469.85|465.85|472.93|468.93|472.93|468.93|469.84|465.84|37
1614080930000|2021-02-23 11:48:50|473.46|469.46|476.04|472.04|476.05|472.05|473.41|469.41|37
1614080940000|2021-02-23 11:49:00|476.35|472.35|477.29|473.29|477.39|473.39|476.16|472.16|35
1614080950000|2021-02-23 11:49:10|476.75|472.75|473.33|469.33|476.75|472.75|473.33|469.33|37
1614080960000|2021-02-23 11:49:20|473.32|469.32|474.1|470.1|475.39|471.39|473.32|469.32|35
1614080970000|2021-02-23 11:49:30|474.11|470.11|475.45|471.45|476.04|472.04|474.11|470.11|35
1614080980000|2021-02-23 11:49:40|475.67|471.67|474.54|470.54|475.67|471.67|474.08|470.08|37
1614080990000|2021-02-23 11:49:50|474.96|470.96|475.81|471.81|475.82|471.82|474.96|470.96|35
1614081000000|2021-02-23 11:50:00|475.84|471.84|474.06|470.06|475.91|471.91|473.99|469.99|33
1614081010000|2021-02-23 11:50:10|473.7|469.7|473.21|469.21|473.7|469.7|471.79|467.79|36
1614081020000|2021-02-23 11:50:20|473.16|469.16|473.64|469.64|474.09|470.09|473.13|469.13|36
1614081030000|2021-02-23 11:50:30|473.69|469.69|472.96|468.96|473.91|469.91|472.96|468.96|31
1614081040000|2021-02-23 11:50:40|472.91|468.91|472.95|468.95|473.7|469.7|472.91|468.91|26
1614081050000|2021-02-23 11:50:50|472.88|468.88|473.63|469.63|473.7|469.7|471.9|467.9|35
1614081060000|2021-02-23 11:51:00|473.68|469.68|472.66|468.66|473.86|469.86|472.18|468.18|40
1614081070000|2021-02-23 11:51:10|472.68|468.68|475.14|471.14|475.15|471.15|472.64|468.64|34
1614081080000|2021-02-23 11:51:20|475.16|471.16|476.91|472.91|476.96|472.96|475.16|471.16|33
1614081090000|2021-02-23 11:51:30|476.93|472.93|475.25|471.25|477.04|473.04|474.77|470.77|33
1614081100000|2021-02-23 11:51:40|475.39|471.39|475.09|471.09|475.47|471.47|474.83|470.83|30
1614081110000|2021-02-23 11:51:50|475.28|471.28|475.18|471.18|475.37|471.37|474.47|470.47|39
1614081120000|2021-02-23 11:52:00|475.31|471.31|474.01|470.01|475.31|471.31|473.56|469.56|37
1614081130000|2021-02-23 11:52:10|473.78|469.78|474.78|470.78|474.78|470.78|473.75|469.75|37
1614081140000|2021-02-23 11:52:20|474.84|470.84|476.56|472.56|476.81|472.81|474.84|470.84|36
1614081150000|2021-02-23 11:52:30|476.64|472.64|476.1|472.1|476.64|472.64|475.39|471.39|38
1614081160000|2021-02-23 11:52:40|476.12|472.12|477.21|473.21|477.42|473.42|476.07|472.07|36
1614081170000|2021-02-23 11:52:50|477.18|473.18|475.5|471.5|477.24|473.24|475.43|471.43|39
1614081180000|2021-02-23 11:53:00|475.51|471.51|477.26|473.26|477.39|473.39|475.51|471.51|35
1614081190000|2021-02-23 11:53:10|477.27|473.27|478.7|474.7|478.7|474.7|476.78|472.78|38
1614081200000|2021-02-23 11:53:20|478.73|474.73|477.59|473.59|479.23|475.23|477.54|473.54|33
1614081210000|2021-02-23 11:53:30|477.63|473.63|478|474|478.22|474.22|477.02|473.02|38
1614081220000|2021-02-23 11:53:40|477.92|473.92|477.52|473.52|478.94|474.94|477.52|473.52|38
1614081230000|2021-02-23 11:53:50|477.45|473.45|477.35|473.35|478.04|474.04|477.23|473.23|35
1614081240000|2021-02-23 11:54:00|477.11|473.11|475.67|471.67|477.11|473.11|475.62|471.62|31
1614081250000|2021-02-23 11:54:10|475.65|471.65|473.91|469.91|475.9|471.9|473.44|469.44|31
1614081260000|2021-02-23 11:54:20|474.03|470.03|476.66|472.66|476.69|472.69|473.88|469.88|36
1614081270000|2021-02-23 11:54:30|476.6|472.6|475.94|471.94|477.35|473.35|475.77|471.77|37
1614081280000|2021-02-23 11:54:40|476.21|472.21|475.67|471.67|476.21|472.21|475.45|471.45|39
1614081290000|2021-02-23 11:54:50|475.61|471.61|474.65|470.65|475.65|471.65|474.55|470.55|36
1614081300000|2021-02-23 11:55:00|474.59|470.59|475.2|471.2|475.77|471.77|474.59|470.59|40
1614081310000|2021-02-23 11:55:10|475.38|471.38|476.23|472.23|476.33|472.33|475.18|471.18|39
1614081320000|2021-02-23 11:55:20|476.3|472.3|477.36|473.36|477.41|473.41|476.3|472.3|34
1614081330000|2021-02-23 11:55:30|477.49|473.49|477.54|473.54|477.78|473.78|476.61|472.61|38
1614081340000|2021-02-23 11:55:40|477.47|473.47|477.56|473.56|477.69|473.69|476.64|472.64|40
1614081350000|2021-02-23 11:55:50|477.52|473.52|477.37|473.37|478.6|474.6|477.23|473.23|36
1614081360000|2021-02-23 11:56:00|477.35|473.35|476.24|472.24|477.55|473.55|476.24|472.24|37
1614081370000|2021-02-23 11:56:10|476.14|472.14|477.68|473.68|477.68|473.68|475.77|471.77|36
1614081380000|2021-02-23 11:56:20|477.67|473.67|477.07|473.07|478.63|474.63|477.03|473.03|38
1614081390000|2021-02-23 11:56:30|477.17|473.17|475.93|471.93|477.46|473.46|475.93|471.93|36
1614081400000|2021-02-23 11:56:40|475.97|471.97|476.45|472.45|476.65|472.65|475.94|471.94|34
1614081410000|2021-02-23 11:56:50|476.53|472.53|476.1|472.1|477.29|473.29|476.02|472.02|37
1614081420000|2021-02-23 11:57:00|476.15|472.15|476.41|472.41|476.41|472.41|475.47|471.47|35
1614081430000|2021-02-23 11:57:10|476.39|472.39|475.65|471.65|476.53|472.53|475.65|471.65|37
1614081440000|2021-02-23 11:57:20|475.9|471.9|477.17|473.17|477.48|473.48|475.67|471.67|38
1614081450000|2021-02-23 11:57:30|477.26|473.26|477.76|473.76|478.62|474.62|477.26|473.26|33
1614081460000|2021-02-23 11:57:40|478.06|474.06|478.9|474.9|478.94|474.94|477.99|473.99|35
1614081470000|2021-02-23 11:57:50|478.91|474.91|478.49|474.49|479.18|475.18|477.48|473.48|34
1614081480000|2021-02-23 11:58:00|478.38|474.38|478.99|474.99|479.27|475.27|478.15|474.15|36
1614081490000|2021-02-23 11:58:10|479|475|479.38|475.38|479.47|475.47|478.89|474.89|25
1614081500000|2021-02-23 11:58:20|479.24|475.24|478.98|474.98|479.24|475.24|477.98|473.98|39
1614081510000|2021-02-23 11:58:30|478.82|474.82|479.68|475.68|480.09|476.09|478.81|474.81|38
1614081520000|2021-02-23 11:58:40|479.67|475.67|480.1|476.1|480.12|476.12|479.67|475.67|28
1614081530000|2021-02-23 11:58:50|480.13|476.13|480.38|476.38|480.38|476.38|479.95|475.95|33
1614081540000|2021-02-23 11:59:00|480.16|476.16|482.07|478.07|482.19|478.19|480.16|476.16|37
1614081550000|2021-02-23 11:59:10|482.09|478.09|482.16|478.16|482.45|478.45|481.92|477.92|35
1614081560000|2021-02-23 11:59:20|482.18|478.18|481.62|477.62|482.18|478.18|481.08|477.08|33
1614081570000|2021-02-23 11:59:30|481.68|477.68|482.68|478.68|482.68|478.68|481.68|477.68|36
1614081580000|2021-02-23 11:59:40|482.67|478.67|483.24|479.24|483.28|479.28|482.18|478.18|35
1614081590000|2021-02-23 11:59:50|483.17|479.17|482.18|478.18|483.41|479.41|482.18|478.18|35
1614081600000|2021-02-23 12:00:00|482.02|478.02|481.24|477.24|482.51|478.51|481.2|477.2|35
1614081610000|2021-02-23 12:00:10|481.25|477.25|479.92|475.92|481.25|477.25|479.92|475.92|34
1614081620000|2021-02-23 12:00:20|479.98|475.98|478.51|474.51|479.98|475.98|478.51|474.51|36
1614081630000|2021-02-23 12:00:30|478.39|474.39|479.18|475.18|479.66|475.66|477.96|473.96|32
1614081640000|2021-02-23 12:00:40|479.13|475.13|478.52|474.52|479.63|475.63|478.43|474.43|38
1614081650000|2021-02-23 12:00:50|478.63|474.63|481.8|477.8|481.8|477.8|478.63|474.63|35
1614081660000|2021-02-23 12:01:00|481.78|477.78|480.89|476.89|481.79|477.79|480.89|476.89|36
1614081670000|2021-02-23 12:01:10|480.74|476.74|480.31|476.31|481.3|477.3|479.8|475.8|35
1614081680000|2021-02-23 12:01:20|480.49|476.49|480.96|476.96|481.3|477.3|480.49|476.49|38
1614081690000|2021-02-23 12:01:30|480.91|476.91|481.53|477.53|482.21|478.21|480.91|476.91|36
1614081700000|2021-02-23 12:01:40|481.64|477.64|483.24|479.24|483.24|479.24|481.53|477.53|26
1614081710000|2021-02-23 12:01:50|483.21|479.21|483.28|479.28|483.45|479.45|483.2|479.2|35
1614081720000|2021-02-23 12:02:00|483.37|479.37|481.32|477.32|483.37|479.37|481.32|477.32|34
1614081730000|2021-02-23 12:02:10|481.26|477.26|483.06|479.06|483.53|479.53|481.26|477.26|33
1614081740000|2021-02-23 12:02:20|483.25|479.25|480.91|476.91|483.25|479.25|480.91|476.91|32
1614081750000|2021-02-23 12:02:30|480.81|476.81|481.96|477.96|482.48|478.48|480.76|476.76|35
1614081760000|2021-02-23 12:02:40|481.98|477.98|483.19|479.19|483.2|479.2|481.76|477.76|35
1614081770000|2021-02-23 12:02:50|483.13|479.13|482.85|478.85|483.13|479.13|482.29|478.29|39
1614081780000|2021-02-23 12:03:00|482.91|478.91|483.14|479.14|483.78|479.78|482.83|478.83|27
1614081790000|2021-02-23 12:03:10|483.17|479.17|483.78|479.78|483.78|479.78|482.86|478.86|35
1614081800000|2021-02-23 12:03:20|483.73|479.73|483.91|479.91|484.36|480.36|483.59|479.59|32
1614081810000|2021-02-23 12:03:30|483.96|479.96|484.04|480.04|484.39|480.39|483.95|479.95|34
1614081820000|2021-02-23 12:03:40|484.06|480.06|484.34|480.34|484.73|480.73|484.02|480.02|36
1614081830000|2021-02-23 12:03:50|484.32|480.32|484.5|480.5|484.5|480.5|483.97|479.97|34
1614081840000|2021-02-23 12:04:00|484.49|480.49|486.14|482.14|486.14|482.14|484.49|480.49|31
1614081850000|2021-02-23 12:04:10|486.12|482.12|484.82|480.82|486.12|482.12|484.7|480.7|36
1614081860000|2021-02-23 12:04:20|484.86|480.86|485.38|481.38|485.62|481.62|484.86|480.86|33
1614081870000|2021-02-23 12:04:30|485.4|481.4|486.13|482.13|486.13|482.13|485.36|481.36|36
1614081880000|2021-02-23 12:04:40|486.11|482.11|485.88|481.88|486.12|482.12|485.77|481.77|34
1614081890000|2021-02-23 12:04:50|485.86|481.86|486.33|482.33|486.42|482.42|485.86|481.86|33
1614081900000|2021-02-23 12:05:00|486.28|482.28|487.58|483.58|487.63|483.63|486.28|482.28|36
1614081910000|2021-02-23 12:05:10|487.47|483.47|486.27|482.27|487.47|483.47|486.1|482.1|38
1614081920000|2021-02-23 12:05:20|486.24|482.24|487.31|483.31|487.37|483.37|486.16|482.16|31
1614081930000|2021-02-23 12:05:30|487.38|483.38|487.06|483.06|487.39|483.39|486.43|482.43|35
1614081940000|2021-02-23 12:05:40|487.1|483.1|486.85|482.85|487.17|483.17|486.52|482.52|30
1614081950000|2021-02-23 12:05:50|486.91|482.91|486.56|482.56|486.91|482.91|486.18|482.18|34
1614081960000|2021-02-23 12:06:00|486.58|482.58|486.73|482.73|486.88|482.88|486.51|482.51|33
1614081970000|2021-02-23 12:06:10|486.53|482.53|485.45|481.45|486.53|482.53|485.4|481.4|36
1614081980000|2021-02-23 12:06:20|485.42|481.42|485.52|481.52|485.52|481.52|484.55|480.55|35
1614081990000|2021-02-23 12:06:30|485.46|481.46|484.01|480.01|485.48|481.48|484.01|480.01|34
1614082000000|2021-02-23 12:06:40|484.03|480.03|484.68|480.68|484.68|480.68|484|480|32
1614082010000|2021-02-23 12:06:50|484.72|480.72|484.09|480.09|484.72|480.72|483.99|479.99|33
1614082020000|2021-02-23 12:07:00|483.98|479.98|484.12|480.12|484.79|480.79|483.98|479.98|38
1614082030000|2021-02-23 12:07:10|484.13|480.13|482.91|478.91|484.16|480.16|482.91|478.91|36
1614082040000|2021-02-23 12:07:20|482.92|478.92|481.01|477.01|482.97|478.97|481|477|35
1614082050000|2021-02-23 12:07:30|481|477|482.46|478.46|482.54|478.54|480.82|476.82|37
1614082060000|2021-02-23 12:07:40|482.45|478.45|481.12|477.12|482.5|478.5|481.09|477.09|35
1614082070000|2021-02-23 12:07:50|480.94|476.94|480.78|476.78|482|478|480.39|476.39|35
1614082080000|2021-02-23 12:08:00|480.7|476.7|479.79|475.79|480.7|476.7|479.77|475.77|35
1614082090000|2021-02-23 12:08:10|479.78|475.78|479.96|475.96|480.27|476.27|479.71|475.71|35
1614082100000|2021-02-23 12:08:20|480|476|480.16|476.16|480.27|476.27|479.93|475.93|40
1614082110000|2021-02-23 12:08:30|480.13|476.13|480.42|476.42|480.91|476.91|479.95|475.95|37
1614082120000|2021-02-23 12:08:40|480.37|476.37|480.48|476.48|480.5|476.5|479.83|475.83|35
1614082130000|2021-02-23 12:08:50|480.4|476.4|480.62|476.62|481.16|477.16|480.22|476.22|36
1614082140000|2021-02-23 12:09:00|480.65|476.65|484.22|480.22|484.22|480.22|480.65|476.65|31
1614082150000|2021-02-23 12:09:10|484.19|480.19|483.64|479.64|484.88|480.88|483.58|479.58|33
1614082160000|2021-02-23 12:09:20|483.66|479.66|484.03|480.03|484.81|480.81|483.55|479.55|34
1614082170000|2021-02-23 12:09:30|483.83|479.83|484.44|480.44|484.48|480.48|483.39|479.39|31
1614082180000|2021-02-23 12:09:40|484.48|480.48|484.16|480.16|484.48|480.48|483.91|479.91|31
1614082190000|2021-02-23 12:09:50|484.99|480.99|483.59|479.59|485.07|481.07|483.55|479.55|33
1614082200000|2021-02-23 12:10:00|483.37|479.37|485.16|481.16|485.16|481.16|483.09|479.09|32
1614082210000|2021-02-23 12:10:10|485.19|481.19|484.93|480.93|485.35|481.35|484.76|480.76|35
1614082220000|2021-02-23 12:10:20|485|481|485.84|481.84|485.88|481.88|484.58|480.58|36
1614082230000|2021-02-23 12:10:30|485.85|481.85|483.92|479.92|485.88|481.88|483.92|479.92|37
1614082240000|2021-02-23 12:10:40|483.99|479.99|484.51|480.51|484.55|480.55|483.64|479.64|34
1614082250000|2021-02-23 12:10:50|484.45|480.45|484.04|480.04|484.79|480.79|483.75|479.75|36
1614082260000|2021-02-23 12:11:00|484|480|485.13|481.13|485.18|481.18|484|480|27
1614082270000|2021-02-23 12:11:10|485.17|481.17|485.17|481.17|485.52|481.52|484.98|480.98|34
1614082280000|2021-02-23 12:11:20|484.99|480.99|484.73|480.73|485.14|481.14|484.19|480.19|34
1614082290000|2021-02-23 12:11:30|484.53|480.53|484.26|480.26|484.78|480.78|484|480|35
1614082300000|2021-02-23 12:11:40|484.4|480.4|483.88|479.88|484.53|480.53|483.63|479.63|32
1614082310000|2021-02-23 12:11:50|483.99|479.99|485.97|481.97|486.02|482.02|483.99|479.99|39
1614082320000|2021-02-23 12:12:00|485.95|481.95|485.31|481.31|486.27|482.27|485.1|481.1|36
1614082330000|2021-02-23 12:12:10|485.75|481.75|485.91|481.91|485.98|481.98|485.12|481.12|38
1614082340000|2021-02-23 12:12:20|485.75|481.75|486.05|482.05|486.11|482.11|485.57|481.57|38
1614082350000|2021-02-23 12:12:30|486.16|482.16|486.28|482.28|486.51|482.51|486|482|34
1614082360000|2021-02-23 12:12:40|486.2|482.2|485.83|481.83|486.27|482.27|485.77|481.77|37
1614082370000|2021-02-23 12:12:50|485.88|481.88|486.72|482.72|486.83|482.83|485.88|481.88|36
1614082380000|2021-02-23 12:13:00|486.69|482.69|486.38|482.38|486.69|482.69|485.98|481.98|31
1614082390000|2021-02-23 12:13:10|486.36|482.36|487.33|483.33|487.43|483.43|486.33|482.33|38
1614082400000|2021-02-23 12:13:20|487.32|483.32|487.02|483.02|487.41|483.41|487.02|483.02|34
1614082410000|2021-02-23 12:13:30|486.98|482.98|486.76|482.76|487.08|483.08|486.44|482.44|39
1614082420000|2021-02-23 12:13:40|486.74|482.74|487.45|483.45|487.45|483.45|486.54|482.54|38
1614082430000|2021-02-23 12:13:50|487.49|483.49|487.63|483.63|487.71|483.71|487.32|483.32|35
1614082440000|2021-02-23 12:14:00|487.42|483.42|489.39|485.39|489.45|485.45|487.33|483.33|34
1614082450000|2021-02-23 12:14:10|489.38|485.38|487.52|483.52|489.42|485.42|487.51|483.51|37
1614082460000|2021-02-23 12:14:20|487.49|483.49|488.53|484.53|488.53|484.53|487.49|483.49|37
1614082470000|2021-02-23 12:14:30|488.7|484.7|488.42|484.42|488.73|484.73|488.08|484.08|40
1614082480000|2021-02-23 12:14:40|488.63|484.63|489.07|485.07|489.61|485.61|488.56|484.56|35
1614082490000|2021-02-23 12:14:50|489.04|485.04|489.64|485.64|489.86|485.86|489|485|34
1614082500000|2021-02-23 12:15:00|489.77|485.77|489.55|485.55|489.77|485.77|488.4|484.4|39
1614082510000|2021-02-23 12:15:10|489.6|485.6|490.91|486.91|491.06|487.06|489.32|485.32|31
1614082520000|2021-02-23 12:15:20|491.06|487.06|491.95|487.95|492.06|488.06|490.66|486.66|23
1614082530000|2021-02-23 12:15:30|492.06|488.06|492.69|488.69|492.69|488.69|491.92|487.92|28
1614082540000|2021-02-23 12:15:40|492.98|488.98|492.23|488.23|493.1|489.1|492.06|488.06|34
1614082550000|2021-02-23 12:15:50|492.33|488.33|493.05|489.05|493.05|489.05|492.15|488.15|31
1614082560000|2021-02-23 12:16:00|493.13|489.13|492.63|488.63|493.65|489.65|492.39|488.39|28
1614082570000|2021-02-23 12:16:10|492.53|488.53|492.34|488.34|493.09|489.09|492.24|488.24|36
1614082580000|2021-02-23 12:16:20|492.27|488.27|492.46|488.46|492.62|488.62|492|488|31
1614082590000|2021-02-23 12:16:30|492.54|488.54|493|489|493.25|489.25|492.18|488.18|33
1614082600000|2021-02-23 12:16:40|492.84|488.84|492.18|488.18|492.84|488.84|491.28|487.28|37
1614082610000|2021-02-23 12:16:50|491.97|487.97|491.65|487.65|492.23|488.23|491.46|487.46|35
1614082620000|2021-02-23 12:17:00|491.62|487.62|491.89|487.89|492.17|488.17|491.51|487.51|38
1614082630000|2021-02-23 12:17:10|491.91|487.91|492.23|488.23|493.09|489.09|491.91|487.91|36
1614082640000|2021-02-23 12:17:20|492.08|488.08|492.73|488.73|492.76|488.76|491.54|487.54|35
1614082650000|2021-02-23 12:17:30|492.69|488.69|492.78|488.78|492.88|488.88|492.4|488.4|35
1614082660000|2021-02-23 12:17:40|492.62|488.62|491.7|487.7|492.92|488.92|491.7|487.7|33
1614082670000|2021-02-23 12:17:50|491.69|487.69|492.15|488.15|492.16|488.16|491.06|487.06|37
1614082680000|2021-02-23 12:18:00|492.08|488.08|491.49|487.49|492.08|488.08|491.42|487.42|27
1614082690000|2021-02-23 12:18:10|491.29|487.29|491.72|487.72|491.84|487.84|491.19|487.19|38
1614082700000|2021-02-23 12:18:20|491.69|487.69|492.36|488.36|492.36|488.36|491.37|487.37|36
1614082710000|2021-02-23 12:18:30|492.37|488.37|491.89|487.89|492.46|488.46|491.76|487.76|28
1614082720000|2021-02-23 12:18:40|491.88|487.88|491.51|487.51|491.88|487.88|491.51|487.51|32
1614082730000|2021-02-23 12:18:50|491.53|487.53|491.8|487.8|491.95|487.95|491.47|487.47|33
1614082740000|2021-02-23 12:19:00|491.83|487.83|491.16|487.16|491.83|487.83|491.12|487.12|35
1614082750000|2021-02-23 12:19:10|491.06|487.06|490.1|486.1|491.5|487.5|490.1|486.1|34
1614082760000|2021-02-23 12:19:20|490.09|486.09|491.36|487.36|491.36|487.36|490.02|486.02|35
1614082770000|2021-02-23 12:19:30|491.58|487.58|490.82|486.82|491.58|487.58|490.26|486.26|37
1614082780000|2021-02-23 12:19:40|490.67|486.67|490.04|486.04|491.17|487.17|490.04|486.04|33
1614082790000|2021-02-23 12:19:50|489.81|485.81|489.99|485.99|490.3|486.3|489.68|485.68|34
1614082800000|2021-02-23 12:20:00|490.08|486.08|489.01|485.01|490.08|486.08|488.8|484.8|34
1614082810000|2021-02-23 12:20:10|489.28|485.28|488.86|484.86|489.28|485.28|488.58|484.58|34
1614082820000|2021-02-23 12:20:20|488.82|484.82|488.77|484.77|488.89|484.89|488.39|484.39|29
1614082830000|2021-02-23 12:20:30|488.65|484.65|488.8|484.8|488.89|484.89|488.38|484.38|34
1614082840000|2021-02-23 12:20:40|488.56|484.56|489|485|489|485|488.56|484.56|31
1614082850000|2021-02-23 12:20:50|489.01|485.01|489.52|485.52|489.52|485.52|488.91|484.91|37
1614082860000|2021-02-23 12:21:00|489.59|485.59|490.86|486.86|490.86|486.86|489.59|485.59|35
1614082870000|2021-02-23 12:21:10|490.97|486.97|491.41|487.41|491.51|487.51|490.59|486.59|28
1614082880000|2021-02-23 12:21:20|491.4|487.4|491.3|487.3|491.76|487.76|491.3|487.3|32
1614082890000|2021-02-23 12:21:30|491|487|491.02|487.02|491.22|487.22|490.67|486.67|39
1614082900000|2021-02-23 12:21:40|490.95|486.95|490.8|486.8|491.23|487.23|490.8|486.8|37
1614082910000|2021-02-23 12:21:50|490.77|486.77|490.74|486.74|491.34|487.34|490.67|486.67|33
1614082920000|2021-02-23 12:22:00|490.73|486.73|490.02|486.02|490.75|486.75|490.02|486.02|35
1614082930000|2021-02-23 12:22:10|490|486|490.37|486.37|490.54|486.54|489.81|485.81|35
1614082940000|2021-02-23 12:22:20|490.34|486.34|489.89|485.89|490.52|486.52|489.81|485.81|35
1614082950000|2021-02-23 12:22:30|489.94|485.94|489.47|485.47|489.96|485.96|489.25|485.25|35
1614082960000|2021-02-23 12:22:40|489.38|485.38|488.65|484.65|489.53|485.53|488.65|484.65|35
1614082970000|2021-02-23 12:22:50|488.63|484.63|488.95|484.95|489|485|488.59|484.59|36
1614082980000|2021-02-23 12:23:00|489.01|485.01|488.51|484.51|489.01|485.01|488.43|484.43|35
1614082990000|2021-02-23 12:23:10|488.48|484.48|487.7|483.7|488.65|484.65|487.69|483.69|24
1614083000000|2021-02-23 12:23:20|487.75|483.75|488.27|484.27|488.29|484.29|487.6|483.6|28
1614083010000|2021-02-23 12:23:30|488.29|484.29|488|484|488.29|484.29|487.68|483.68|35
1614083020000|2021-02-23 12:23:40|487.78|483.78|487.19|483.19|487.78|483.78|487.05|483.05|33
1614083030000|2021-02-23 12:23:50|487.17|483.17|487.18|483.18|487.72|483.72|486.98|482.98|31
1614083040000|2021-02-23 12:24:00|487.15|483.15|486.59|482.59|487.2|483.2|486.59|482.59|32
1614083050000|2021-02-23 12:24:10|486.52|482.52|486.4|482.4|486.64|482.64|486.18|482.18|29
1614083060000|2021-02-23 12:24:20|486.47|482.47|486.71|482.71|486.8|482.8|486.3|482.3|34
1614083070000|2021-02-23 12:24:30|486.72|482.72|486.04|482.04|486.72|482.72|486.04|482.04|34
1614083080000|2021-02-23 12:24:40|486.01|482.01|486.33|482.33|486.57|482.57|485.97|481.97|32
1614083090000|2021-02-23 12:24:50|486.34|482.34|486.18|482.18|486.36|482.36|485.68|481.68|36
1614083100000|2021-02-23 12:25:00|486.19|482.19|484.89|480.89|486.33|482.33|484.8|480.8|37
1614083110000|2021-02-23 12:25:10|484.95|480.95|483.75|479.75|485.01|481.01|483.75|479.75|31
1614083120000|2021-02-23 12:25:20|483.67|479.67|482.65|478.65|483.67|479.67|482.54|478.54|28
1614083130000|2021-02-23 12:25:30|482.63|478.63|482.54|478.54|482.63|478.63|482.04|478.04|30
1614083140000|2021-02-23 12:25:40|482.44|478.44|482.39|478.39|482.86|478.86|482.13|478.13|39
1614083150000|2021-02-23 12:25:50|482.36|478.36|481.86|477.86|482.37|478.37|481.63|477.63|35
1614083160000|2021-02-23 12:26:00|481.84|477.84|483|479|483|479|481.67|477.67|35
1614083170000|2021-02-23 12:26:10|482.96|478.96|480.99|476.99|483.01|479.01|480.95|476.95|35
1614083180000|2021-02-23 12:26:20|480.98|476.98|481.34|477.34|481.44|477.44|480.7|476.7|35
1614083190000|2021-02-23 12:26:30|481.33|477.33|481.8|477.8|481.87|477.87|481.25|477.25|28
1614083200000|2021-02-23 12:26:40|481.77|477.77|481.34|477.34|481.77|477.77|480.89|476.89|34
1614083210000|2021-02-23 12:26:50|481.45|477.45|480.96|476.96|481.78|477.78|480.96|476.96|37
1614083220000|2021-02-23 12:27:00|480.81|476.81|480.32|476.32|480.87|476.87|480.3|476.3|32
1614083230000|2021-02-23 12:27:10|480.19|476.19|480.98|476.98|480.98|476.98|480.18|476.18|32
1614083240000|2021-02-23 12:27:20|480.99|476.99|480.66|476.66|481.15|477.15|480.56|476.56|36
1614083250000|2021-02-23 12:27:30|480.67|476.67|480.78|476.78|480.82|476.82|480.43|476.43|32
1614083260000|2021-02-23 12:27:40|480.79|476.79|480.22|476.22|480.8|476.8|480.21|476.21|32
1614083270000|2021-02-23 12:27:50|480.27|476.27|479.76|475.76|480.33|476.33|479.76|475.76|26
1614083280000|2021-02-23 12:28:00|479.75|475.75|479.68|475.68|479.86|475.86|479.45|475.45|31
1614083290000|2021-02-23 12:28:10|479.66|475.66|479.7|475.7|479.72|475.72|479.39|475.39|29
1614083300000|2021-02-23 12:28:20|479.68|475.68|480.16|476.16|480.39|476.39|479.68|475.68|28
1614083310000|2021-02-23 12:28:30|480.12|476.12|480.11|476.11|480.12|476.12|479.29|475.29|33
1614083320000|2021-02-23 12:28:40|480.08|476.08|480.79|476.79|480.97|476.97|480.08|476.08|32
1614083330000|2021-02-23 12:28:50|480.75|476.75|481.18|477.18|481.39|477.39|480.73|476.73|34
1614083340000|2021-02-23 12:29:00|481.11|477.11|480.23|476.23|481.11|477.11|480.11|476.11|26
1614083350000|2021-02-23 12:29:10|480.24|476.24|479.81|475.81|480.24|476.24|479.47|475.47|29
1614083360000|2021-02-23 12:29:20|479.86|475.86|479.9|475.9|480.03|476.03|479.65|475.65|35
1614083370000|2021-02-23 12:29:30|479.98|475.98|479.57|475.57|480.08|476.08|479.56|475.56|27
1614083380000|2021-02-23 12:29:40|479.58|475.58|479.33|475.33|479.79|475.79|479.32|475.32|31
1614083390000|2021-02-23 12:29:50|479.34|475.34|478.55|474.55|479.35|475.35|478.54|474.54|33
1614083400000|2021-02-23 12:30:00|478.48|474.48|479.13|475.13|479.13|475.13|477.7|473.7|26
1614083410000|2021-02-23 12:30:10|478.29|474.29|478.36|474.36|479.13|475.13|478.29|474.29|23
1614083420000|2021-02-23 12:30:20|478.35|474.35|477|473|478.46|474.46|476.9|472.9|26
1614083430000|2021-02-23 12:30:30|477.01|473.01|476.81|472.81|477.44|473.44|476.62|472.62|33
1614083440000|2021-02-23 12:30:40|476.84|472.84|476.34|472.34|477.01|473.01|476.34|472.34|28
1614083450000|2021-02-23 12:30:50|476.23|472.23|475.46|471.46|476.29|472.29|475.01|471.01|34
1614083460000|2021-02-23 12:31:00|475.42|471.42|475.21|471.21|475.53|471.53|474.86|470.86|28
1614083470000|2021-02-23 12:31:10|475.23|471.23|475.07|471.07|475.3|471.3|474.65|470.65|34
1614083480000|2021-02-23 12:31:20|475.19|471.19|475.13|471.13|475.32|471.32|474.89|470.89|34
1614083490000|2021-02-23 12:31:30|475.12|471.12|474.87|470.87|475.18|471.18|474.69|470.69|28
1614083500000|2021-02-23 12:31:40|474.86|470.86|474.11|470.11|474.89|470.89|474.09|470.09|13
1614083510000|2021-02-23 12:31:50|474.09|470.09|474.22|470.22|474.45|470.45|473.85|469.85|20
1614083520000|2021-02-23 12:32:00|473.07|469.07|473.25|469.25|473.25|469.25|472.31|468.31|31
1614083530000|2021-02-23 12:32:10|473.23|469.23|472.91|468.91|473.23|469.23|472.32|468.32|35
1614083540000|2021-02-23 12:32:20|472.89|468.89|472.24|468.24|473.07|469.07|471.66|467.66|28
1614083550000|2021-02-23 12:32:30|471.61|467.61|471.46|467.46|471.72|467.72|471.46|467.46|12
1614083560000|2021-02-23 12:32:40|471.49|467.49|471.74|467.74|472.06|468.06|471.46|467.46|15
1614083570000|2021-02-23 12:32:50|471.66|467.66|471.46|467.46|472.48|468.48|471.46|467.46|31
1614083580000|2021-02-23 12:33:00|471.47|467.47|471.35|467.35|472.39|468.39|471.35|467.35|27
1614083590000|2021-02-23 12:33:10|471.33|467.33|470.42|466.42|471.49|467.49|470.42|466.42|21
1614083600000|2021-02-23 12:33:20|470.43|466.43|470.38|466.38|471.03|467.03|470.37|466.37|28
1614083610000|2021-02-23 12:33:30|470.39|466.39|470.37|466.37|470.41|466.41|469.93|465.93|23
1614083620000|2021-02-23 12:33:40|470.35|466.35|470.42|466.42|470.42|466.42|470.03|466.03|15
1614083630000|2021-02-23 12:33:50|470.41|466.41|471.22|467.22|471.58|467.58|470.41|466.41|34
1614083640000|2021-02-23 12:34:00|471.46|467.46|472.92|468.92|472.92|468.92|471.22|467.22|31
1614083650000|2021-02-23 12:34:10|472.93|468.93|475.17|471.17|475.17|471.17|472.82|468.82|29
1614083660000|2021-02-23 12:34:20|475.18|471.18|476.36|472.36|476.37|472.37|474.96|470.96|35
1614083670000|2021-02-23 12:34:30|476.35|472.35|475.75|471.75|476.56|472.56|475.16|471.16|33
1614083680000|2021-02-23 12:34:40|475.86|471.86|475.98|471.98|476.21|472.21|475.86|471.86|33
1614083690000|2021-02-23 12:34:50|475.99|471.99|476.93|472.93|477.21|473.21|475.88|471.88|32
1614083700000|2021-02-23 12:35:00|476.82|472.82|475.8|471.8|476.82|472.82|475.72|471.72|23
1614083710000|2021-02-23 12:35:10|475.77|471.77|475.18|471.18|475.79|471.79|474.82|470.82|18
1614083720000|2021-02-23 12:35:20|475.13|471.13|475.31|471.31|475.33|471.33|474.36|470.36|34
1614083730000|2021-02-23 12:35:30|475.35|471.35|475.2|471.2|476.25|472.25|474.95|470.95|32
1614083740000|2021-02-23 12:35:40|475.17|471.17|475.62|471.62|476.42|472.42|475.07|471.07|34
1614083750000|2021-02-23 12:35:50|475.56|471.56|475.89|471.89|476.28|472.28|475.45|471.45|32
1614083760000|2021-02-23 12:36:00|475.78|471.78|476.44|472.44|476.93|472.93|475.78|471.78|30
1614083770000|2021-02-23 12:36:10|477.08|473.08|477.06|473.06|477.33|473.33|476.44|472.44|17
1614083780000|2021-02-23 12:36:20|477.03|473.03|480.4|476.4|480.63|476.63|477.02|473.02|30
1614083790000|2021-02-23 12:36:30|480.38|476.38|480.56|476.56|480.73|476.73|480.07|476.07|27
1614083800000|2021-02-23 12:36:40|480.55|476.55|480.36|476.36|480.73|476.73|480.25|476.25|28
1614083810000|2021-02-23 12:36:50|480.33|476.33|480.52|476.52|480.79|476.79|480.07|476.07|31
1614083820000|2021-02-23 12:37:00|480.54|476.54|480.5|476.5|480.62|476.62|479.7|475.7|34
1614083830000|2021-02-23 12:37:10|480.51|476.51|480.71|476.71|481.02|477.02|480.51|476.51|27
1614083840000|2021-02-23 12:37:20|481.02|477.02|483.89|479.89|484.03|480.03|481.02|477.02|33
1614083850000|2021-02-23 12:37:30|483.98|479.98|484.24|480.24|484.98|480.98|483.92|479.92|31
1614083860000|2021-02-23 12:37:40|483.95|479.95|485.49|481.49|485.78|481.78|483.91|479.91|34
1614083870000|2021-02-23 12:37:50|485.71|481.71|485.47|481.47|485.71|481.71|485.01|481.01|23
1614083880000|2021-02-23 12:38:00|485.48|481.48|485.86|481.86|485.86|481.86|485.06|481.06|19
1614083890000|2021-02-23 12:38:10|485.84|481.84|486.48|482.48|486.61|482.61|485.83|481.83|24
1614083900000|2021-02-23 12:38:20|486.62|482.62|486.77|482.77|487.04|483.04|486.5|482.5|30
1614083910000|2021-02-23 12:38:30|486.78|482.78|488.59|484.59|488.61|484.61|486.78|482.78|29
1614083920000|2021-02-23 12:38:40|488.77|484.77|490.95|486.95|490.95|486.95|488.77|484.77|34
1614083930000|2021-02-23 12:38:50|490.94|486.94|491.04|487.04|491.13|487.13|490.94|486.94|26
1614083940000|2021-02-23 12:39:00|491.01|487.01|489.32|485.32|491.02|487.02|489.28|485.28|26
1614083950000|2021-02-23 12:39:10|489.33|485.33|491.05|487.05|491.08|487.08|489.33|485.33|33
1614083960000|2021-02-23 12:39:20|491.18|487.18|491.93|487.93|491.93|487.93|491.18|487.18|25
1614083970000|2021-02-23 12:39:30|492.27|488.27|492.7|488.7|493.29|489.29|492.27|488.27|32
1614083980000|2021-02-23 12:39:40|493.35|489.35|493.96|489.96|494.32|490.32|493.35|489.35|36
1614083990000|2021-02-23 12:39:50|493.98|489.98|494.39|490.39|494.89|490.89|493.95|489.95|34
1614084000000|2021-02-23 12:40:00|494.38|490.38|490.94|486.94|494.38|490.38|490.94|486.94|35
1614084010000|2021-02-23 12:40:10|490.54|486.54|491.6|487.6|491.6|487.6|490.01|486.01|31
1614084020000|2021-02-23 12:40:20|491.66|487.66|491.94|487.94|493.47|489.47|491.66|487.66|35
1614084030000|2021-02-23 12:40:30|492.04|488.04|490.57|486.57|492.04|488.04|489.9|485.9|30
1614084040000|2021-02-23 12:40:40|490.94|486.94|492.21|488.21|492.41|488.41|490.94|486.94|37
1614084050000|2021-02-23 12:40:50|492.34|488.34|492.17|488.17|492.54|488.54|491.78|487.78|39
1614084060000|2021-02-23 12:41:00|492.18|488.18|491.65|487.65|492.26|488.26|491.42|487.42|20
1614084070000|2021-02-23 12:41:10|491.6|487.6|491.87|487.87|491.95|487.95|491.47|487.47|18
1614084080000|2021-02-23 12:41:20|492.04|488.04|491.47|487.47|492.04|488.04|491.26|487.26|21
1614084090000|2021-02-23 12:41:30|491.52|487.52|490.39|486.39|491.52|487.52|490.39|486.39|26
1614084100000|2021-02-23 12:41:40|490.27|486.27|489.65|485.65|490.59|486.59|489.45|485.45|29
1614084110000|2021-02-23 12:41:50|489.5|485.5|489.48|485.48|489.6|485.6|489.16|485.16|37
1614084120000|2021-02-23 12:42:00|489.49|485.49|488.59|484.59|489.49|485.49|488.53|484.53|35
1614084130000|2021-02-23 12:42:10|488.6|484.6|490.3|486.3|490.36|486.36|488.6|484.6|33
1614084140000|2021-02-23 12:42:20|490.75|486.75|490.62|486.62|491.05|487.05|490|486|36
1614084150000|2021-02-23 12:42:30|490.6|486.6|491.11|487.11|491.34|487.34|490.4|486.4|27
1614084160000|2021-02-23 12:42:40|490.83|486.83|490.9|486.9|491.1|487.1|489.99|485.99|35
1614084170000|2021-02-23 12:42:50|490.87|486.87|490.39|486.39|490.98|486.98|490.23|486.23|32
1614084180000|2021-02-23 12:43:00|490.41|486.41|489.96|485.96|490.42|486.42|489.38|485.38|35
1614084190000|2021-02-23 12:43:10|490.03|486.03|490.24|486.24|490.31|486.31|489.95|485.95|32
1614084200000|2021-02-23 12:43:20|490.28|486.28|490.42|486.42|490.5|486.5|490.16|486.16|25
1614084210000|2021-02-23 12:43:30|490.46|486.46|490.27|486.27|491.34|487.34|490.27|486.27|36
1614084220000|2021-02-23 12:43:40|490.24|486.24|489.49|485.49|490.24|486.24|489.49|485.49|23
1614084230000|2021-02-23 12:43:50|489.5|485.5|489.27|485.27|489.53|485.53|489.26|485.26|25
1614084240000|2021-02-23 12:44:00|489.26|485.26|486.53|482.53|489.26|485.26|486|482|23
1614084250000|2021-02-23 12:44:10|486.5|482.5|487.72|483.72|488.34|484.34|486.47|482.47|34
1614084260000|2021-02-23 12:44:20|487.76|483.76|486.89|482.89|487.88|483.88|486.89|482.89|22
1614084270000|2021-02-23 12:44:30|486.9|482.9|486.58|482.58|487.16|483.16|486.58|482.58|12
1614084280000|2021-02-23 12:44:40|486.27|482.27|485.73|481.73|486.27|482.27|485.73|481.73|14
1614084290000|2021-02-23 12:44:50|485.89|481.89|486.21|482.21|486.25|482.25|485.58|481.58|23
1614084300000|2021-02-23 12:45:00|486.2|482.2|486.87|482.87|487.02|483.02|485.85|481.85|31
1614084310000|2021-02-23 12:45:10|486.96|482.96|487.94|483.94|488.18|484.18|486.89|482.89|32
1614084320000|2021-02-23 12:45:20|488.16|484.16|487.37|483.37|488.28|484.28|487.2|483.2|35
1614084330000|2021-02-23 12:45:30|487.09|483.09|488.49|484.49|488.53|484.53|487.07|483.07|35
1614084340000|2021-02-23 12:45:40|488.6|484.6|489.88|485.88|489.89|485.89|488.51|484.51|33
1614084350000|2021-02-23 12:45:50|489.89|485.89|490.67|486.67|490.72|486.72|489.77|485.77|24
1614084360000|2021-02-23 12:46:00|490.72|486.72|491.29|487.29|491.29|487.29|490.66|486.66|29
1614084370000|2021-02-23 12:46:10|491.08|487.08|491.1|487.1|491.43|487.43|490.83|486.83|34
1614084380000|2021-02-23 12:46:20|491.02|487.02|492.41|488.41|492.41|488.41|491.01|487.01|29
1614084390000|2021-02-23 12:46:30|492.42|488.42|490.51|486.51|492.42|488.42|490.51|486.51|23
1614084400000|2021-02-23 12:46:40|490.55|486.55|489.88|485.88|490.55|486.55|489.88|485.88|29
1614084410000|2021-02-23 12:46:50|490.09|486.09|491.51|487.51|491.57|487.57|490.07|486.07|38
1614084420000|2021-02-23 12:47:00|491.4|487.4|490.72|486.72|491.4|487.4|490.63|486.63|35
1614084430000|2021-02-23 12:47:10|490.59|486.59|490.78|486.78|490.95|486.95|490.43|486.43|33
1614084440000|2021-02-23 12:47:20|490.68|486.68|489|485|490.74|486.74|489|485|33
1614084450000|2021-02-23 12:47:30|489.01|485.01|489.36|485.36|489.7|485.7|488.95|484.95|29
1614084460000|2021-02-23 12:47:40|489.38|485.38|489.36|485.36|489.56|485.56|489.19|485.19|23
1614084470000|2021-02-23 12:47:50|489.38|485.38|488.65|484.65|489.38|485.38|488.26|484.26|28
1614084480000|2021-02-23 12:48:00|488.75|484.75|488.95|484.95|489.03|485.03|488.61|484.61|32
1614084490000|2021-02-23 12:48:10|489.04|485.04|489.4|485.4|489.58|485.58|489.04|485.04|36
1614084500000|2021-02-23 12:48:20|489.53|485.53|490.73|486.73|491.08|487.08|489.32|485.32|35
1614084510000|2021-02-23 12:48:30|490.85|486.85|490.9|486.9|491.14|487.14|490.74|486.74|30
1614084520000|2021-02-23 12:48:40|491.17|487.17|493.29|489.29|493.35|489.35|490.82|486.82|29
1614084530000|2021-02-23 12:48:50|493.4|489.4|492.38|488.38|494.24|490.24|492.29|488.29|38
1614084540000|2021-02-23 12:49:00|492.35|488.35|490.84|486.84|492.47|488.47|490.79|486.79|32
1614084550000|2021-02-23 12:49:10|490.83|486.83|491.85|487.85|492.65|488.65|490.83|486.83|35
1614084560000|2021-02-23 12:49:20|492.14|488.14|491.89|487.89|492.77|488.77|491.72|487.72|37
1614084570000|2021-02-23 12:49:30|491.96|487.96|492.21|488.21|493.55|489.55|491.96|487.96|33
1614084580000|2021-02-23 12:49:40|492.09|488.09|493.03|489.03|493.41|489.41|492|488|34
1614084590000|2021-02-23 12:49:50|493.06|489.06|492.86|488.86|493.33|489.33|492.86|488.86|33
1614084600000|2021-02-23 12:50:00|492.88|488.88|491.36|487.36|492.88|488.88|491.34|487.34|27
1614084610000|2021-02-23 12:50:10|491.39|487.39|492|488|492.06|488.06|491.1|487.1|26
1614084620000|2021-02-23 12:50:20|491.97|487.97|489.94|485.94|492|488|489.79|485.79|28
1614084630000|2021-02-23 12:50:30|489.81|485.81|489.89|485.89|490.17|486.17|488.9|484.9|28
1614084640000|2021-02-23 12:50:40|489.77|485.77|489.7|485.7|489.9|485.9|489.66|485.66|26
1614084650000|2021-02-23 12:50:50|489.76|485.76|489.88|485.88|490.27|486.27|489.76|485.76|34
1614084660000|2021-02-23 12:51:00|489.83|485.83|490.38|486.38|490.38|486.38|489.76|485.76|30
1614084670000|2021-02-23 12:51:10|490.46|486.46|491.51|487.51|491.76|487.76|490.4|486.4|37
1614084680000|2021-02-23 12:51:20|491.53|487.53|491.26|487.26|491.81|487.81|490.56|486.56|33
1614084690000|2021-02-23 12:51:30|491.23|487.23|491.75|487.75|491.9|487.9|491.23|487.23|29
1614084700000|2021-02-23 12:51:40|491.76|487.76|490.78|486.78|491.82|487.82|490.78|486.78|36
1614084710000|2021-02-23 12:51:50|490.72|486.72|491.35|487.35|491.42|487.42|490.68|486.68|33
1614084720000|2021-02-23 12:52:00|491.34|487.34|492.51|488.51|492.51|488.51|491.31|487.31|32
1614084730000|2021-02-23 12:52:10|492.49|488.49|493.67|489.67|493.69|489.69|492.49|488.49|34
1614084740000|2021-02-23 12:52:20|493.78|489.78|494.05|490.05|494.22|490.22|493.56|489.56|28
1614084750000|2021-02-23 12:52:30|494.07|490.07|495.11|491.11|495.2|491.2|493.8|489.8|34
1614084760000|2021-02-23 12:52:40|495.14|491.14|494.78|490.78|495.82|491.82|494.71|490.71|37
1614084770000|2021-02-23 12:52:50|494.89|490.89|495.65|491.65|495.98|491.98|494.89|490.89|35
1614084780000|2021-02-23 12:53:00|496.05|492.05|496.77|492.77|497.42|493.42|496.05|492.05|38
1614084790000|2021-02-23 12:53:10|497.45|493.45|497.99|493.99|498.04|494.04|497.43|493.43|20
1614084800000|2021-02-23 12:53:20|497.75|493.75|497.5|493.5|498.76|494.76|496.77|492.77|29
1614084810000|2021-02-23 12:53:30|496.91|492.91|497.58|493.58|497.93|493.93|496.91|492.91|32
1614084820000|2021-02-23 12:53:40|497.6|493.6|498.09|494.09|498.19|494.19|497.23|493.23|36
1614084830000|2021-02-23 12:53:50|497.76|493.76|498.29|494.29|498.29|494.29|497.76|493.76|36
1614084840000|2021-02-23 12:54:00|498.34|494.34|498.78|494.78|498.78|494.78|497.91|493.91|38
1614084850000|2021-02-23 12:54:10|498.92|494.92|498.99|494.99|499.35|495.35|498.68|494.68|34
1614084860000|2021-02-23 12:54:20|499.08|495.08|499.83|495.83|500.02|496.02|499.08|495.08|28
1614084870000|2021-02-23 12:54:30|499.68|495.68|499.46|495.46|500.1|496.1|499.22|495.22|35
1614084880000|2021-02-23 12:54:40|499.53|495.53|498.59|494.59|499.77|495.77|498.53|494.53|36
1614084890000|2021-02-23 12:54:50|498.65|494.65|498.42|494.42|499.17|495.17|498.41|494.41|39
1614084900000|2021-02-23 12:55:00|498.39|494.39|499.71|495.71|499.71|495.71|498.39|494.39|25
1614084910000|2021-02-23 12:55:10|499.74|495.74|499.65|495.65|499.76|495.76|499.32|495.32|33
1614084920000|2021-02-23 12:55:20|499.56|495.56|500.6|496.6|500.6|496.6|499.56|495.56|38
1614084930000|2021-02-23 12:55:30|500.78|496.78|502.17|498.17|502.25|498.25|500.78|496.78|28
1614084940000|2021-02-23 12:55:40|502.07|498.07|502.29|498.29|502.31|498.31|501.59|497.59|33
1614084950000|2021-02-23 12:55:50|502.35|498.35|502.52|498.52|502.52|498.52|501.88|497.88|38
1614084960000|2021-02-23 12:56:00|502.51|498.51|502.57|498.57|502.95|498.95|502.28|498.28|28
1614084970000|2021-02-23 12:56:10|502.6|498.6|501.79|497.79|502.6|498.6|501.78|497.78|32
1614084980000|2021-02-23 12:56:20|501.86|497.86|502.12|498.12|502.28|498.28|501.7|497.7|31
1614084990000|2021-02-23 12:56:30|502.11|498.11|503.03|499.03|503.03|499.03|502|498|26
1614085000000|2021-02-23 12:56:40|503.05|499.05|503.46|499.46|503.46|499.46|502.9|498.9|29
1614085010000|2021-02-23 12:56:50|503.31|499.31|503.26|499.26|504.78|500.78|502.9|498.9|33
1614085020000|2021-02-23 12:57:00|503.31|499.31|502.91|498.91|503.58|499.58|502.86|498.86|21
1614085030000|2021-02-23 12:57:10|503.04|499.04|504.46|500.46|504.46|500.46|502.84|498.84|25
1614085040000|2021-02-23 12:57:20|504.37|500.37|504.43|500.43|504.55|500.55|503.91|499.91|21
1614085050000|2021-02-23 12:57:30|504.64|500.64|503.45|499.45|504.64|500.64|503.45|499.45|16
1614085060000|2021-02-23 12:57:40|503.3|499.3|502.99|498.99|504.39|500.39|502.31|498.31|27
1614085070000|2021-02-23 12:57:50|502.95|498.95|500.25|496.25|503.01|499.01|500.25|496.25|31
1614085080000|2021-02-23 12:58:00|501.03|497.03|501.37|497.37|502.31|498.31|500.87|496.87|15
1614085090000|2021-02-23 12:58:10|501.64|497.64|500.34|496.34|501.64|497.64|499.96|495.96|33
1614085100000|2021-02-23 12:58:20|500.42|496.42|500.27|496.27|500.49|496.49|500.09|496.09|34
1614085110000|2021-02-23 12:58:30|500.28|496.28|499.81|495.81|501.52|497.52|499.2|495.2|38
1614085120000|2021-02-23 12:58:40|499.61|495.61|498.95|494.95|499.77|495.77|498.79|494.79|15
1614085130000|2021-02-23 12:58:50|499.4|495.4|498.87|494.87|499.4|495.4|498.87|494.87|6
1614085140000|2021-02-23 12:59:00|498.95|494.95|498.93|494.93|499.4|495.4|498.93|494.93|7
1614085150000|2021-02-23 12:59:10|498.8|494.8|498.22|494.22|499.4|495.4|498.22|494.22|11
1614085160000|2021-02-23 12:59:20|497.83|493.83|498.89|494.89|498.89|494.89|497.11|493.11|6
1614085170000|2021-02-23 12:59:30|498.88|494.88|497.99|493.99|498.89|494.89|494.22|490.22|24
1614085180000|2021-02-23 12:59:40|497.94|493.94|497.36|493.36|498.93|494.93|495.36|491.36|28
1614085190000|2021-02-23 12:59:50|496.93|492.93|496.92|492.92|497.54|493.54|496.27|492.27|26
1614085200000|2021-02-23 13:00:00|496.67|492.67|496.11|492.11|497.04|493.04|496.11|492.11|15
1614085210000|2021-02-23 13:00:10|495.92|491.92|495.56|491.56|496.12|492.12|495.56|491.56|19
1614085220000|2021-02-23 13:00:20|496.11|492.11|494.93|490.93|496.11|492.11|494.47|490.47|22
1614085230000|2021-02-23 13:00:30|494.41|490.41|494.89|490.89|496.38|492.38|494.41|490.41|25
1614085240000|2021-02-23 13:00:40|494.91|490.91|495.77|491.77|496.65|492.65|494.45|490.45|32
1614085250000|2021-02-23 13:00:50|495.79|491.79|494.73|490.73|496.82|492.82|493.46|489.46|38
1614085260000|2021-02-23 13:01:00|496.63|492.63|496.7|492.7|497.12|493.12|494.89|490.89|39
1614085270000|2021-02-23 13:01:10|496.55|492.55|494.44|490.44|496.55|492.55|493.82|489.82|39
1614085280000|2021-02-23 13:01:20|494.46|490.46|495.42|491.42|495.82|491.82|493.8|489.8|36
1614085290000|2021-02-23 13:01:30|495.34|491.34|495.47|491.47|496.34|492.34|494.91|490.91|36
1614085300000|2021-02-23 13:01:40|495.54|491.54|493.95|489.95|496.6|492.6|493.93|489.93|31
1614085310000|2021-02-23 13:01:50|493.91|489.91|492.92|488.92|495.07|491.07|492.91|488.91|24
1614085320000|2021-02-23 13:02:00|492.93|488.93|495.54|491.54|495.54|491.54|491.85|487.85|24
1614085330000|2021-02-23 13:02:10|495.63|491.63|495.14|491.14|495.91|491.91|495.05|491.05|21
1614085340000|2021-02-23 13:02:20|494.82|490.82|494.49|490.49|495.91|491.91|492.88|488.88|25
1614085350000|2021-02-23 13:02:30|494.5|490.5|496.23|492.23|496.73|492.73|494.07|490.07|33
1614085360000|2021-02-23 13:02:40|497.5|493.5|496.56|492.56|497.65|493.65|496.13|492.13|18
1614085370000|2021-02-23 13:02:50|496.94|492.94|497.14|493.14|497.99|493.99|495|491|26
1614085380000|2021-02-23 13:03:00|497.19|493.19|499.42|495.42|499.42|495.42|497.19|493.19|23
1614085390000|2021-02-23 13:03:10|499.58|495.58|499.62|495.62|499.93|495.93|499.33|495.33|13
1614085400000|2021-02-23 13:03:20|499.08|495.08|499.76|495.76|499.76|495.76|499.08|495.08|23
1614085410000|2021-02-23 13:03:30|499.74|495.74|500.09|496.09|500.39|496.39|499.74|495.74|30
1614085420000|2021-02-23 13:03:40|500.11|496.11|502.09|498.09|502.09|498.09|500.11|496.11|28
1614085430000|2021-02-23 13:03:50|501.92|497.92|500.65|496.65|501.99|497.99|500.65|496.65|32
1614085440000|2021-02-23 13:04:00|500.58|496.58|501.25|497.25|501.36|497.36|500.5|496.5|27
1614085450000|2021-02-23 13:04:10|501.01|497.01|502.13|498.13|502.13|498.13|500.51|496.51|32
1614085460000|2021-02-23 13:04:20|502.17|498.17|503.23|499.23|503.32|499.32|502.17|498.17|11
1614085470000|2021-02-23 13:04:30|503.22|499.22|503.36|499.36|504.2|500.2|503.19|499.19|27
1614085480000|2021-02-23 13:04:40|503.32|499.32|505.49|501.49|505.49|501.49|503.19|499.19|10
1614085490000|2021-02-23 13:04:50|505.34|501.34|505.37|501.37|505.5|501.5|505.18|501.18|19
1614085500000|2021-02-23 13:05:00|505.36|501.36|505.05|501.05|505.67|501.67|505.05|501.05|19
1614085510000|2021-02-23 13:05:10|505.18|501.18|504.74|500.74|505.18|501.18|504.42|500.42|20
1614085520000|2021-02-23 13:05:20|504.72|500.72|505.18|501.18|505.35|501.35|504.53|500.53|27
1614085530000|2021-02-23 13:05:30|504|500|504.01|500.01|505.49|501.49|503.46|499.46|29
1614085540000|2021-02-23 13:05:40|503.64|499.64|501.16|497.16|504.07|500.07|501.15|497.15|17
1614085550000|2021-02-23 13:05:50|501.15|497.15|502.31|498.31|503.25|499.25|501.02|497.02|14
1614085560000|2021-02-23 13:06:00|501.7|497.7|501.36|497.36|502.31|498.31|501.36|497.36|14
1614085570000|2021-02-23 13:06:10|501.31|497.31|502.2|498.2|502.2|498.2|500.93|496.93|14
1614085580000|2021-02-23 13:06:20|502.23|498.23|501.29|497.29|502.23|498.23|501.29|497.29|13
1614085590000|2021-02-23 13:06:30|501.14|497.14|500.28|496.28|502.2|498.2|500.28|496.28|23
1614085600000|2021-02-23 13:06:40|499.93|495.93|500.43|496.43|500.82|496.82|499.93|495.93|15
1614085610000|2021-02-23 13:06:50|500.13|496.13|500.28|496.28|500.53|496.53|500.09|496.09|21
1614085620000|2021-02-23 13:07:00|500.17|496.17|500.64|496.64|501.33|497.33|500.17|496.17|24
1614085630000|2021-02-23 13:07:10|500.61|496.61|500.99|496.99|501.1|497.1|500.54|496.54|24
1614085640000|2021-02-23 13:07:20|501.42|497.42|502.36|498.36|502.36|498.36|501.06|497.06|22
1614085650000|2021-02-23 13:07:30|502.54|498.54|502.96|498.96|503.38|499.38|502.46|498.46|19
1614085660000|2021-02-23 13:07:40|502.99|498.99|504.25|500.25|504.25|500.25|502.99|498.99|16
1614085670000|2021-02-23 13:07:50|504.13|500.13|502.95|498.95|504.13|500.13|502.95|498.95|24
1614085680000|2021-02-23 13:08:00|503.12|499.12|504.29|500.29|504.38|500.38|503|499|18
1614085690000|2021-02-23 13:08:10|504.27|500.27|504.29|500.29|504.35|500.35|504.26|500.26|16
1614085700000|2021-02-23 13:08:20|504.32|500.32|504.81|500.81|504.81|500.81|504.3|500.3|21
1614085710000|2021-02-23 13:08:30|504.84|500.84|505.11|501.11|505.27|501.27|504.81|500.81|16
1614085720000|2021-02-23 13:08:40|505.06|501.06|505.45|501.45|505.45|501.45|505.06|501.06|19
1614085730000|2021-02-23 13:08:50|505.52|501.52|506.9|502.9|506.96|502.96|505.28|501.28|20
1614085740000|2021-02-23 13:09:00|506.85|502.85|507.46|503.46|507.7|503.7|506.72|502.72|22
1614085750000|2021-02-23 13:09:10|507.44|503.44|507.39|503.39|507.65|503.65|507.36|503.36|21
1614085760000|2021-02-23 13:09:20|507.4|503.4|507.34|503.34|507.65|503.65|507.29|503.29|12
1614085770000|2021-02-23 13:09:30|507.4|503.4|508.82|504.82|509.02|505.02|507.4|503.4|24
1614085780000|2021-02-23 13:09:40|508.81|504.81|508.9|504.9|508.9|504.9|508.33|504.33|16
1614085790000|2021-02-23 13:09:50|508.24|504.24|507.51|503.51|508.9|504.9|507.51|503.51|19
1614085800000|2021-02-23 13:10:00|507.43|503.43|507.05|503.05|507.43|503.43|506.43|502.43|26
1614085810000|2021-02-23 13:10:10|506.98|502.98|506.42|502.42|507.5|503.5|505.33|501.33|16
1614085820000|2021-02-23 13:10:20|506.02|502.02|506.22|502.22|506.26|502.26|506.02|502.02|13
1614085830000|2021-02-23 13:10:30|506.33|502.33|506.39|502.39|506.68|502.68|506.33|502.33|24
1614085840000|2021-02-23 13:10:40|506.34|502.34|506.21|502.21|506.34|502.34|506.07|502.07|19
1614085850000|2021-02-23 13:10:50|506.13|502.13|505.55|501.55|506.25|502.25|505.34|501.34|16
1614085860000|2021-02-23 13:11:00|505.41|501.41|506.2|502.2|506.41|502.41|505.13|501.13|12
1614085870000|2021-02-23 13:11:10|506.23|502.23|507.05|503.05|507.32|503.32|505.9|501.9|21
1614085880000|2021-02-23 13:11:20|507.12|503.12|508.05|504.05|508.11|504.11|507.12|503.12|19
1614085890000|2021-02-23 13:11:30|508.04|504.04|508.27|504.27|508.41|504.41|508|504|21
1614085900000|2021-02-23 13:11:40|508.24|504.24|508.65|504.65|508.65|504.65|507.98|503.98|21
1614085910000|2021-02-23 13:11:50|508.59|504.59|509.01|505.01|509.01|505.01|508.49|504.49|17
1614085920000|2021-02-23 13:12:00|508.95|504.95|509.39|505.39|509.8|505.8|508.82|504.82|21
1614085930000|2021-02-23 13:12:10|509.32|505.32|509.3|505.3|509.58|505.58|509|505|21
1614085940000|2021-02-23 13:12:20|509.31|505.31|509.46|505.46|509.51|505.51|509.2|505.2|17
1614085950000|2021-02-23 13:12:30|509.38|505.38|509.35|505.35|509.96|505.96|509.35|505.35|19
1614085960000|2021-02-23 13:12:40|509.36|505.36|509.53|505.53|509.54|505.54|509.31|505.31|14
1614085970000|2021-02-23 13:12:50|509.33|505.33|509.36|505.36|509.54|505.54|509.33|505.33|8
1614085980000|2021-02-23 13:13:00|509.53|505.53|509.52|505.52|509.54|505.54|509.35|505.35|13
1614085990000|2021-02-23 13:13:10|509.47|505.47|509.62|505.62|509.62|505.62|509.36|505.36|20
1614086000000|2021-02-23 13:13:20|509.44|505.44|509.62|505.62|509.62|505.62|509.41|505.41|15
1614086010000|2021-02-23 13:13:30|509.41|505.41|509.63|505.63|509.75|505.75|509.41|505.41|16
1614086020000|2021-02-23 13:13:40|509.64|505.64|510.87|506.87|510.88|506.88|509.56|505.56|9
1614086030000|2021-02-23 13:13:50|510.89|506.89|510.88|506.88|510.89|506.89|510.56|506.56|12
1614086040000|2021-02-23 13:14:00|510.85|506.85|511.02|507.02|511.06|507.06|510.81|506.81|16
1614086050000|2021-02-23 13:14:10|511.03|507.03|511.05|507.05|511.05|507.05|510.84|506.84|15
1614086060000|2021-02-23 13:14:20|511.07|507.07|511.96|507.96|511.97|507.97|511.07|507.07|11
1614086070000|2021-02-23 13:14:30|511.97|507.97|513.44|509.44|513.44|509.44|511.97|507.97|7
1614086080000|2021-02-23 13:14:40|513.41|509.41|514.3|510.3|514.3|510.3|513.25|509.25|17
1614086090000|2021-02-23 13:14:50|514.36|510.36|514.61|510.61|515.16|511.16|514.36|510.36|17
1614086100000|2021-02-23 13:15:00|514.64|510.64|515.16|511.16|515.16|511.16|514.53|510.53|14
1614086110000|2021-02-23 13:15:10|515.11|511.11|516.11|512.11|516.12|512.12|515.11|511.11|15
1614086120000|2021-02-23 13:15:20|516.69|512.69|517.25|513.25|517.3|513.3|516|512|20
1614086130000|2021-02-23 13:15:30|517.22|513.22|517.27|513.27|517.27|513.27|515.37|511.37|23
1614086140000|2021-02-23 13:15:40|517.09|513.09|517.34|513.34|517.44|513.44|517.09|513.09|13
1614086150000|2021-02-23 13:15:50|517.14|513.14|516.51|512.51|517.18|513.18|516.48|512.48|24
1614086160000|2021-02-23 13:16:00|516.29|512.29|515.52|511.52|516.29|512.29|515.52|511.52|23
1614086170000|2021-02-23 13:16:10|515.47|511.47|515.93|511.93|516.11|512.11|515.3|511.3|14
1614086180000|2021-02-23 13:16:20|515.97|511.97|516.45|512.45|517.24|513.24|515.93|511.93|25
1614086190000|2021-02-23 13:16:30|516.42|512.42|515.37|511.37|516.5|512.5|515.37|511.37|21
1614086200000|2021-02-23 13:16:40|515.36|511.36|515.52|511.52|515.93|511.93|515.17|511.17|21
1614086210000|2021-02-23 13:16:50|515.35|511.35|513.17|509.17|515.35|511.35|513.16|509.16|7
1614086220000|2021-02-23 13:17:00|513.16|509.16|514.2|510.2|514.76|510.76|513.16|509.16|15
1614086230000|2021-02-23 13:17:10|514.11|510.11|513.18|509.18|514.82|510.82|513.1|509.1|29
1614086240000|2021-02-23 13:17:20|513.85|509.85|513.58|509.58|513.85|509.85|513.2|509.2|27
1614086250000|2021-02-23 13:17:30|513.61|509.61|513.8|509.8|514.53|510.53|513.59|509.59|19
1614086260000|2021-02-23 13:17:40|513.73|509.73|513.82|509.82|513.89|509.89|513.61|509.61|18
1614086270000|2021-02-23 13:17:50|513.86|509.86|513.94|509.94|514.33|510.33|513.57|509.57|21
1614086280000|2021-02-23 13:18:00|514.01|510.01|514.75|510.75|514.9|510.9|514|510|27
1614086290000|2021-02-23 13:18:10|514.82|510.82|515.41|511.41|515.56|511.56|514.76|510.76|19
1614086300000|2021-02-23 13:18:20|515.33|511.33|515.46|511.46|515.69|511.69|514.43|510.43|31
1614086310000|2021-02-23 13:18:30|515.38|511.38|514.19|510.19|515.38|511.38|514.19|510.19|24
1614086320000|2021-02-23 13:18:40|514.48|510.48|513.42|509.42|514.79|510.79|513.42|509.42|18
1614086330000|2021-02-23 13:18:50|513.38|509.38|513.58|509.58|514.13|510.13|513.15|509.15|24
1614086340000|2021-02-23 13:19:00|513.61|509.61|513.52|509.52|513.67|509.67|513.25|509.25|29
1614086350000|2021-02-23 13:19:10|513.49|509.49|512.99|508.99|513.68|509.68|512.99|508.99|21
1614086360000|2021-02-23 13:19:20|513.68|509.68|513.14|509.14|513.96|509.96|513.08|509.08|13
1614086370000|2021-02-23 13:19:30|513.31|509.31|513.57|509.57|513.83|509.83|513.31|509.31|20
1614086380000|2021-02-23 13:19:40|513.61|509.61|513.8|509.8|513.93|509.93|513.56|509.56|18
1614086390000|2021-02-23 13:19:50|513.74|509.74|513.14|509.14|513.74|509.74|513.14|509.14|15
1614086400000|2021-02-23 13:20:00|513.12|509.12|513.65|509.65|513.85|509.85|512.66|508.66|22
1614086410000|2021-02-23 13:20:10|513.59|509.59|515.05|511.05|515.2|511.2|513.59|509.59|20
1614086420000|2021-02-23 13:20:20|515.04|511.04|515.16|511.16|515.29|511.29|515.04|511.04|15
1614086430000|2021-02-23 13:20:30|515.21|511.21|515.06|511.06|515.34|511.34|515.06|511.06|17
1614086440000|2021-02-23 13:20:40|515.13|511.13|514.72|510.72|515.13|511.13|514.56|510.56|19
1614086450000|2021-02-23 13:20:50|514.79|510.79|516.23|512.23|516.23|512.23|514.49|510.49|23
1614086460000|2021-02-23 13:21:00|516.22|512.22|516.65|512.65|516.85|512.85|515.5|511.5|26
1614086470000|2021-02-23 13:21:10|516.59|512.59|517.5|513.5|517.5|513.5|516.01|512.01|23
1614086480000|2021-02-23 13:21:20|517.06|513.06|516.21|512.21|517.06|513.06|515.5|511.5|15
1614086490000|2021-02-23 13:21:30|516.2|512.2|515.93|511.93|516.32|512.32|515.87|511.87|19
1614086500000|2021-02-23 13:21:40|515.95|511.95|516.03|512.03|516.03|512.03|515.81|511.81|8
1614086510000|2021-02-23 13:21:50|515.84|511.84|516|512|516.01|512.01|515.84|511.84|4
1614086520000|2021-02-23 13:22:00|516.17|512.17|516.89|512.89|516.89|512.89|516.17|512.17|8
1614086530000|2021-02-23 13:22:10|516.78|512.78|515.62|511.62|516.78|512.78|515.54|511.54|21
1614086540000|2021-02-23 13:22:20|515.65|511.65|515.72|511.72|516.09|512.09|515.39|511.39|25
1614086550000|2021-02-23 13:22:30|516.05|512.05|516.07|512.07|516.16|512.16|515.33|511.33|17
1614086560000|2021-02-23 13:22:40|515.64|511.64|515.46|511.46|516.07|512.07|515.46|511.46|5
1614086570000|2021-02-23 13:22:50|516.07|512.07|515.53|511.53|516.35|512.35|515.14|511.14|20
1614086580000|2021-02-23 13:23:00|515.51|511.51|514.71|510.71|515.51|511.51|514.64|510.64|16
1614086590000|2021-02-23 13:23:10|513.64|509.64|513.28|509.28|513.68|509.68|513.02|509.02|16
1614086600000|2021-02-23 13:23:20|513.29|509.29|513.48|509.48|513.87|509.87|513.26|509.26|25
1614086610000|2021-02-23 13:23:30|513.42|509.42|513.16|509.16|513.42|509.42|513.16|509.16|11
1614086620000|2021-02-23 13:23:40|513.07|509.07|513.11|509.11|513.25|509.25|513|509|12
1614086630000|2021-02-23 13:23:50|513.2|509.2|513.34|509.34|513.38|509.38|513.15|509.15|10
1614086640000|2021-02-23 13:24:00|513.31|509.31|512.44|508.44|513.31|509.31|512.44|508.44|8
1614086650000|2021-02-23 13:24:10|512.6|508.6|511.66|507.66|512.6|508.6|511.48|507.48|9
1614086660000|2021-02-23 13:24:20|511.63|507.63|512.14|508.14|512.27|508.27|511.63|507.63|7
1614086670000|2021-02-23 13:24:30|511.67|507.67|512.05|508.05|512.05|508.05|511.2|507.2|21
1614086680000|2021-02-23 13:24:40|512.04|508.04|511.67|507.67|512.04|508.04|511.67|507.67|22
1614086690000|2021-02-23 13:24:50|511.65|507.65|511.69|507.69|511.71|507.71|511.45|507.45|18
1614086700000|2021-02-23 13:25:00|512.68|508.68|512.18|508.18|512.68|508.68|511.66|507.66|15
1614086710000|2021-02-23 13:25:10|512.19|508.19|512.14|508.14|512.26|508.26|512.14|508.14|7
1614086720000|2021-02-23 13:25:20|512.22|508.22|512.1|508.1|512.26|508.26|512.09|508.09|10
1614086730000|2021-02-23 13:25:30|511.83|507.83|512.11|508.11|512.2|508.2|511.83|507.83|12
1614086740000|2021-02-23 13:25:40|512.04|508.04|511.52|507.52|512.25|508.25|511.52|507.52|15
1614086750000|2021-02-23 13:25:50|511.62|507.62|511.65|507.65|511.65|507.65|511.08|507.08|11
1614086760000|2021-02-23 13:26:00|511.54|507.54|511.43|507.43|511.87|507.87|510.92|506.92|20
1614086770000|2021-02-23 13:26:10|510.4|506.4|509.56|505.56|510.75|506.75|509.56|505.56|17
1614086780000|2021-02-23 13:26:20|509.59|505.59|509.9|505.9|509.99|505.99|509.56|505.56|20
1614086790000|2021-02-23 13:26:30|509.93|505.93|509.8|505.8|509.99|505.99|509.79|505.79|15
1614086800000|2021-02-23 13:26:40|509.79|505.79|507.94|503.94|509.81|505.81|507.87|503.87|15
1614086810000|2021-02-23 13:26:50|506.77|502.77|508.1|504.1|508.82|504.82|506.39|502.39|31
1614086820000|2021-02-23 13:27:00|508.08|504.08|508.97|504.97|508.97|504.97|507.97|503.97|24
1614086830000|2021-02-23 13:27:10|508.84|504.84|510.64|506.64|510.65|506.65|508.74|504.74|27
1614086840000|2021-02-23 13:27:20|510.62|506.62|510.87|506.87|511.29|507.29|510.62|506.62|16
1614086850000|2021-02-23 13:27:30|510.86|506.86|510.28|506.28|511.47|507.47|510.28|506.28|28
1614086860000|2021-02-23 13:27:40|510.16|506.16|510.24|506.24|511.65|507.65|508.02|504.02|26
1614086870000|2021-02-23 13:27:50|510.43|506.43|510.33|506.33|511.64|507.64|509.36|505.36|28
1614086880000|2021-02-23 13:28:00|510.76|506.76|510.44|506.44|511.53|507.53|509.96|505.96|24
1614086890000|2021-02-23 13:28:10|510.7|506.7|510.53|506.53|511.87|507.87|510.53|506.53|23
1614086900000|2021-02-23 13:28:20|510.21|506.21|510.99|506.99|510.99|506.99|509.98|505.98|17
1614086910000|2021-02-23 13:28:30|511.15|507.15|511.26|507.26|511.3|507.3|511.15|507.15|12
1614086920000|2021-02-23 13:28:40|510.99|506.99|510.05|506.05|510.99|506.99|509.98|505.98|18
1614086930000|2021-02-23 13:28:50|510.39|506.39|511.56|507.56|512.07|508.07|510.35|506.35|21
1614086940000|2021-02-23 13:29:00|511.44|507.44|511.11|507.11|511.57|507.57|511.01|507.01|16
1614086950000|2021-02-23 13:29:10|511.2|507.2|511.58|507.58|511.73|507.73|511.12|507.12|12
1614086960000|2021-02-23 13:29:20|511.65|507.65|512.3|508.3|512.3|508.3|511.57|507.57|25
1614086970000|2021-02-23 13:29:30|512.33|508.33|513.21|509.21|513.21|509.21|512.32|508.32|20
1614086980000|2021-02-23 13:29:40|513.54|509.54|513.27|509.27|514.37|510.37|513.08|509.08|24
1614086990000|2021-02-23 13:29:50|514.06|510.06|513.9|509.9|514.7|510.7|513.15|509.15|20
1614087000000|2021-02-23 13:30:00|513.8|509.8|513.38|509.38|514.04|510.04|512.99|508.99|29
1614087010000|2021-02-23 13:30:10|513.67|509.67|512.82|508.82|514.49|510.49|511.92|507.92|29
1614087020000|2021-02-23 13:30:20|512.78|508.78|513.05|509.05|513.46|509.46|512.27|508.27|28
1614087030000|2021-02-23 13:30:30|513.11|509.11|513.09|509.09|513.36|509.36|513.08|509.08|23
1614087040000|2021-02-23 13:30:40|513.06|509.06|512.38|508.38|513.55|509.55|512.33|508.33|27
1614087050000|2021-02-23 13:30:50|512.65|508.65|512.64|508.64|513.51|509.51|512.26|508.26|17
1614087060000|2021-02-23 13:31:00|512.46|508.46|512.34|508.34|512.46|508.46|511.6|507.6|29
1614087070000|2021-02-23 13:31:10|512.35|508.35|512.67|508.67|513.15|509.15|512.19|508.19|24
1614087080000|2021-02-23 13:31:20|512.69|508.69|512.56|508.56|512.69|508.69|511.11|507.11|38
1614087090000|2021-02-23 13:31:30|512.62|508.62|512.05|508.05|513.03|509.03|511.73|507.73|33
1614087100000|2021-02-23 13:31:40|512.26|508.26|512.62|508.62|512.76|508.76|511.05|507.05|36
1614087110000|2021-02-23 13:31:50|512.63|508.63|512.75|508.75|513.21|509.21|511.3|507.3|25
1614087120000|2021-02-23 13:32:00|512.69|508.69|514.29|510.29|514.29|510.29|512.69|508.69|24
1614087130000|2021-02-23 13:32:10|514.26|510.26|513.6|509.6|514.61|510.61|513.3|509.3|24
1614087140000|2021-02-23 13:32:20|513.55|509.55|513.99|509.99|514.37|510.37|513.55|509.55|24
1614087150000|2021-02-23 13:32:30|513.78|509.78|514.81|510.81|514.81|510.81|513.78|509.78|21
1614087160000|2021-02-23 13:32:40|514.86|510.86|515.27|511.27|515.37|511.37|514.86|510.86|14
1614087170000|2021-02-23 13:32:50|515.26|511.26|515.59|511.59|515.59|511.59|515.2|511.2|21
1614087180000|2021-02-23 13:33:00|515.55|511.55|516.66|512.66|516.67|512.67|515.54|511.54|25
1614087190000|2021-02-23 13:33:10|516.73|512.73|517.44|513.44|517.85|513.85|516.61|512.61|22
1614087200000|2021-02-23 13:33:20|517.31|513.31|517.12|513.12|517.31|513.31|515.62|511.62|20
1614087210000|2021-02-23 13:33:30|517.05|513.05|517.28|513.28|518.23|514.23|516.55|512.55|31
1614087220000|2021-02-23 13:33:40|517.27|513.27|515.86|511.86|517.42|513.42|515.86|511.86|31
1614087230000|2021-02-23 13:33:50|516.66|512.66|515.83|511.83|516.8|512.8|515.83|511.83|35
1614087240000|2021-02-23 13:34:00|516.02|512.02|516.79|512.79|517.43|513.43|515.31|511.31|30
1614087250000|2021-02-23 13:34:10|516.37|512.37|516.86|512.86|516.94|512.94|516.33|512.33|26
1614087260000|2021-02-23 13:34:20|516.7|512.7|515.55|511.55|516.89|512.89|515.09|511.09|34
1614087270000|2021-02-23 13:34:30|515.69|511.69|516.33|512.33|516.45|512.45|515.58|511.58|33
1614087280000|2021-02-23 13:34:40|516.2|512.2|517.84|513.84|517.84|513.84|516.14|512.14|28
1614087290000|2021-02-23 13:34:50|517.67|513.67|518.06|514.06|518.06|514.06|517.47|513.47|26
1614087300000|2021-02-23 13:35:00|518.02|514.02|517.87|513.87|518.02|514.02|517.47|513.47|22
1614087310000|2021-02-23 13:35:10|517.96|513.96|518.96|514.96|518.96|514.96|517.96|513.96|20
1614087320000|2021-02-23 13:35:20|518.86|514.86|518.89|514.89|519.27|515.27|518.7|514.7|24
1614087330000|2021-02-23 13:35:30|518.87|514.87|518.05|514.05|518.87|514.87|518.01|514.01|27
1614087340000|2021-02-23 13:35:40|517.99|513.99|518.38|514.38|518.57|514.57|517.99|513.99|31
1614087350000|2021-02-23 13:35:50|518.43|514.43|518.37|514.37|518.69|514.69|518.32|514.32|21
1614087360000|2021-02-23 13:36:00|518.32|514.32|519.05|515.05|519.05|515.05|518.32|514.32|16
1614087370000|2021-02-23 13:36:10|519.04|515.04|518.37|514.37|519.05|515.05|518.37|514.37|28
1614087380000|2021-02-23 13:36:20|518.25|514.25|518.65|514.65|519.19|515.19|518.03|514.03|20
1614087390000|2021-02-23 13:36:30|518.48|514.48|518.63|514.63|519.5|515.5|518.23|514.23|29
1614087400000|2021-02-23 13:36:40|518.62|514.62|519.18|515.18|519.4|515.4|518.61|514.61|21
1614087410000|2021-02-23 13:36:50|519.14|515.14|518.45|514.45|519.18|515.18|518.28|514.28|31
1614087420000|2021-02-23 13:37:00|518.55|514.55|517.32|513.32|518.62|514.62|517.15|513.15|25
1614087430000|2021-02-23 13:37:10|517.34|513.34|516.72|512.72|517.51|513.51|516.65|512.65|37
1614087440000|2021-02-23 13:37:20|517.03|513.03|517.43|513.43|518.39|514.39|516.57|512.57|35
1614087450000|2021-02-23 13:37:30|517.32|513.32|517.24|513.24|517.4|513.4|516.65|512.65|34
1614087460000|2021-02-23 13:37:40|517.01|513.01|516.97|512.97|517.13|513.13|516.36|512.36|37
1614087470000|2021-02-23 13:37:50|516.96|512.96|515.66|511.66|517.19|513.19|515.66|511.66|30
1614087480000|2021-02-23 13:38:00|515.69|511.69|514.44|510.44|515.69|511.69|514.32|510.32|15
1614087490000|2021-02-23 13:38:10|514.31|510.31|513.09|509.09|515.01|511.01|512.76|508.76|21
1614087500000|2021-02-23 13:38:20|513.12|509.12|515.68|511.68|515.68|511.68|513.12|509.12|25
1614087510000|2021-02-23 13:38:30|515.69|511.69|516.2|512.2|516.46|512.46|515.65|511.65|22
1614087520000|2021-02-23 13:38:40|516.27|512.27|516.06|512.06|516.41|512.41|515.95|511.95|26
1614087530000|2021-02-23 13:38:50|516.24|512.24|514.96|510.96|516.24|512.24|514.96|510.96|16
1614087540000|2021-02-23 13:39:00|514.95|510.95|515.17|511.17|515.68|511.68|514.65|510.65|20
1614087550000|2021-02-23 13:39:10|515.08|511.08|514.36|510.36|515.17|511.17|514.21|510.21|23
1614087560000|2021-02-23 13:39:20|514.27|510.27|514.04|510.04|514.69|510.69|513.38|509.38|28
1614087570000|2021-02-23 13:39:30|514.25|510.25|515.02|511.02|515.05|511.05|514.04|510.04|23
1614087580000|2021-02-23 13:39:40|515.04|511.04|514.45|510.45|515.04|511.04|514.45|510.45|16
1614087590000|2021-02-23 13:39:50|514.41|510.41|514.18|510.18|514.45|510.45|514.18|510.18|14
1614087600000|2021-02-23 13:40:00|514.11|510.11|513.68|509.68|514.18|510.18|512.87|508.87|30
1614087610000|2021-02-23 13:40:10|513.67|509.67|514.02|510.02|514.19|510.19|513.61|509.61|13
1614087620000|2021-02-23 13:40:20|514.06|510.06|514.05|510.05|514.09|510.09|513.96|509.96|9
1614087630000|2021-02-23 13:40:30|514.08|510.08|513.81|509.81|514.12|510.12|513.81|509.81|12
1614087640000|2021-02-23 13:40:40|513.82|509.82|513.82|509.82|513.84|509.84|513.76|509.76|7
1614087650000|2021-02-23 13:40:50|513.76|509.76|513.72|509.72|513.77|509.77|513.64|509.64|9
1614087660000|2021-02-23 13:41:00|513.73|509.73|512.9|508.9|513.73|509.73|512.9|508.9|15
1614087670000|2021-02-23 13:41:10|513.25|509.25|510.77|506.77|514.2|510.2|510.72|506.72|23
1614087680000|2021-02-23 13:41:20|510.82|506.82|511.49|507.49|511.59|507.59|510.82|506.82|14
1614087690000|2021-02-23 13:41:30|511.44|507.44|510.9|506.9|511.49|507.49|510.89|506.89|15
1614087700000|2021-02-23 13:41:40|510.93|506.93|510.8|506.8|510.93|506.93|510.8|506.8|8
1614087710000|2021-02-23 13:41:50|510.83|506.83|510.82|506.82|510.83|506.83|510.81|506.81|6
1614087720000|2021-02-23 13:42:00|510.8|506.8|511.1|507.1|511.11|507.11|510.69|506.69|23
1614087730000|2021-02-23 13:42:10|511.11|507.11|510.84|506.84|511.73|507.73|510.84|506.84|27
1614087740000|2021-02-23 13:42:20|510.86|506.86|510.62|506.62|510.86|506.86|510.56|506.56|19
1614087750000|2021-02-23 13:42:30|510.67|506.67|510.03|506.03|510.71|506.71|509.84|505.84|12
1614087760000|2021-02-23 13:42:40|509.99|505.99|509.37|505.37|510.09|506.09|509.37|505.37|16
1614087770000|2021-02-23 13:42:50|509.39|505.39|509.24|505.24|509.57|505.57|509.2|505.2|16
1614087780000|2021-02-23 13:43:00|509.3|505.3|509.61|505.61|509.62|505.62|509.24|505.24|18
1614087790000|2021-02-23 13:43:10|509.68|505.68|509.51|505.51|509.73|505.73|509.51|505.51|20
1614087800000|2021-02-23 13:43:20|509.43|505.43|509.76|505.76|509.76|505.76|509.31|505.31|24
1614087810000|2021-02-23 13:43:30|509.71|505.71|509.66|505.66|509.9|505.9|509.63|505.63|10
1614087820000|2021-02-23 13:43:40|509.65|505.65|509.47|505.47|509.78|505.78|508.99|504.99|28
1614087830000|2021-02-23 13:43:50|509.5|505.5|509.56|505.56|509.67|505.67|509.5|505.5|17
1614087840000|2021-02-23 13:44:00|509.57|505.57|509.49|505.49|509.58|505.58|509.49|505.49|9
1614087850000|2021-02-23 13:44:10|509.47|505.47|509.17|505.17|509.48|505.48|509.17|505.17|21
1614087860000|2021-02-23 13:44:20|509.13|505.13|507.68|503.68|509.13|505.13|507.66|503.66|24
1614087870000|2021-02-23 13:44:30|507.55|503.55|507.83|503.83|508.26|504.26|507.55|503.55|22
1614087880000|2021-02-23 13:44:40|507.77|503.77|507.53|503.53|508.04|504.04|507.46|503.46|22
1614087890000|2021-02-23 13:44:50|507.49|503.49|507.43|503.43|508.01|504.01|507.32|503.32|28
1614087900000|2021-02-23 13:45:00|507.44|503.44|507.71|503.71|507.83|503.83|507.44|503.44|17
1614087910000|2021-02-23 13:45:10|507.7|503.7|507.98|503.98|508.02|504.02|507.7|503.7|13
1614087920000|2021-02-23 13:45:20|507.99|503.99|507.89|503.89|508.07|504.07|507.43|503.43|20
1614087930000|2021-02-23 13:45:30|507.93|503.93|508.44|504.44|508.5|504.5|507.43|503.43|33
1614087940000|2021-02-23 13:45:40|508.45|504.45|510.15|506.15|510.29|506.29|508.45|504.45|19
1614087950000|2021-02-23 13:45:50|510.2|506.2|509.67|505.67|510.2|506.2|509.67|505.67|25
1614087960000|2021-02-23 13:46:00|509.61|505.61|509.55|505.55|509.88|505.88|509.54|505.54|22
1614087970000|2021-02-23 13:46:10|509.53|505.53|509.93|505.93|509.93|505.93|509.24|505.24|24
1614087980000|2021-02-23 13:46:20|509.89|505.89|509.81|505.81|510.29|506.29|509.81|505.81|19
1614087990000|2021-02-23 13:46:30|509.95|505.95|510.02|506.02|510.21|506.21|509.82|505.82|27
1614088000000|2021-02-23 13:46:40|510.03|506.03|510.37|506.37|510.47|506.47|509.92|505.92|25
1614088010000|2021-02-23 13:46:50|510.38|506.38|511.79|507.79|512.04|508.04|510.38|506.38|16
1614088020000|2021-02-23 13:47:00|511.59|507.59|512.19|508.19|512.33|508.33|511.59|507.59|22
1614088030000|2021-02-23 13:47:10|512.2|508.2|511.86|507.86|512.22|508.22|511.17|507.17|28
1614088040000|2021-02-23 13:47:20|511.81|507.81|511.77|507.77|511.86|507.86|511.73|507.73|18
1614088050000|2021-02-23 13:47:30|511.71|507.71|511.38|507.38|511.72|507.72|511.36|507.36|22
1614088060000|2021-02-23 13:47:40|511.4|507.4|512.04|508.04|512.45|508.45|511.37|507.37|33
1614088070000|2021-02-23 13:47:50|511.94|507.94|511.47|507.47|512.03|508.03|511.28|507.28|25
1614088080000|2021-02-23 13:48:00|511.19|507.19|511.05|507.05|511.57|507.57|511.05|507.05|26
1614088090000|2021-02-23 13:48:10|511.03|507.03|511.15|507.15|511.16|507.16|510.97|506.97|13
1614088100000|2021-02-23 13:48:20|511.14|507.14|511.63|507.63|511.63|507.63|511.11|507.11|12
1614088110000|2021-02-23 13:48:30|511.3|507.3|511.24|507.24|511.96|507.96|511.1|507.1|17
1614088120000|2021-02-23 13:48:40|511.21|507.21|511.57|507.57|511.57|507.57|511.12|507.12|18
1614088130000|2021-02-23 13:48:50|511.71|507.71|511.54|507.54|511.75|507.75|511.53|507.53|5
1614088150000|2021-02-23 13:49:10|511.57|507.57|511.53|507.53|511.57|507.57|511.53|507.53|5
1614088160000|2021-02-23 13:49:20|511.55|507.55|511.65|507.65|511.75|507.75|511.5|507.5|14
1614088170000|2021-02-23 13:49:30|511.63|507.63|511.61|507.61|511.9|507.9|511.58|507.58|6
1614088180000|2021-02-23 13:49:40|511.58|507.58|511.54|507.54|511.67|507.67|511.48|507.48|17
1614088190000|2021-02-23 13:49:50|511.55|507.55|511.63|507.63|511.77|507.77|511.54|507.54|7
1614088200000|2021-02-23 13:50:00|512.02|508.02|511.4|507.4|512.02|508.02|511.4|507.4|21
1614088210000|2021-02-23 13:50:10|511.55|507.55|511.05|507.05|511.55|507.55|511.05|507.05|14
1614088220000|2021-02-23 13:50:20|511.03|507.03|511.03|507.03|511.09|507.09|511.03|507.03|7
1614088230000|2021-02-23 13:50:30|511.04|507.04|511.18|507.18|511.18|507.18|511.04|507.04|6
1614088240000|2021-02-23 13:50:40|511.35|507.35|511.09|507.09|511.35|507.35|511.08|507.08|7
1614088250000|2021-02-23 13:50:50|511.53|507.53|511.49|507.49|511.53|507.53|511.34|507.34|8
1614088260000|2021-02-23 13:51:00|511.1|507.1|511.61|507.61|511.68|507.68|511.1|507.1|13
1614088270000|2021-02-23 13:51:10|511.64|507.64|512.58|508.58|512.62|508.62|511.64|507.64|22
1614088280000|2021-02-23 13:51:20|512.76|508.76|512.78|508.78|512.98|508.98|512.71|508.71|19
1614088290000|2021-02-23 13:51:30|512.76|508.76|513.27|509.27|513.27|509.27|512.72|508.72|19
1614088300000|2021-02-23 13:51:40|513.26|509.26|513.33|509.33|513.33|509.33|512.97|508.97|15
1614088310000|2021-02-23 13:51:50|514.45|510.45|514.6|510.6|514.78|510.78|514.37|510.37|12
1614088320000|2021-02-23 13:52:00|514.78|510.78|514.81|510.81|514.84|510.84|514.56|510.56|17
1614088330000|2021-02-23 13:52:10|514.59|510.59|514.59|510.59|514.79|510.79|514.46|510.46|16
1614088340000|2021-02-23 13:52:20|514.56|510.56|514.28|510.28|514.56|510.56|514.05|510.05|21
1614088350000|2021-02-23 13:52:30|514.23|510.23|514.45|510.45|514.51|510.51|514.23|510.23|22
1614088360000|2021-02-23 13:52:40|514.41|510.41|514.58|510.58|514.67|510.67|514.41|510.41|9
1614088370000|2021-02-23 13:52:50|514.54|510.54|514.57|510.57|514.72|510.72|514.52|510.52|17
1614088380000|2021-02-23 13:53:00|514.72|510.72|513.94|509.94|514.75|510.75|513.91|509.91|21
1614088390000|2021-02-23 13:53:10|513.99|509.99|513.96|509.96|514.21|510.21|513.93|509.93|21
1614088400000|2021-02-23 13:53:20|513.97|509.97|514.41|510.41|514.5|510.5|513.97|509.97|26
1614088410000|2021-02-23 13:53:30|514.34|510.34|514.43|510.43|514.61|510.61|514.33|510.33|17
1614088420000|2021-02-23 13:53:40|514.33|510.33|514.46|510.46|514.69|510.69|514.33|510.33|19
1614088430000|2021-02-23 13:53:50|514.51|510.51|514.49|510.49|514.66|510.66|514.45|510.45|9
1614088440000|2021-02-23 13:54:00|514.47|510.47|514.85|510.85|514.91|510.91|514.43|510.43|13
1614088450000|2021-02-23 13:54:10|514.82|510.82|514.77|510.77|515.07|511.07|514.66|510.66|15
1614088460000|2021-02-23 13:54:20|514.76|510.76|514.94|510.94|515.08|511.08|514.71|510.71|14
1614088470000|2021-02-23 13:54:30|514.92|510.92|514.86|510.86|514.92|510.92|514.82|510.82|9
1614088480000|2021-02-23 13:54:40|514.85|510.85|514.87|510.87|514.88|510.88|514.85|510.85|3
1614088490000|2021-02-23 13:54:50|514.89|510.89|514.79|510.79|515.19|511.19|514.76|510.76|21
1614088500000|2021-02-23 13:55:00|514.8|510.8|514.75|510.75|514.81|510.81|514.68|510.68|15
1614088510000|2021-02-23 13:55:10|514.74|510.74|514.84|510.84|514.96|510.96|514.72|510.72|18
1614088520000|2021-02-23 13:55:20|514.81|510.81|515.14|511.14|515.14|511.14|514.68|510.68|31
1614088530000|2021-02-23 13:55:30|515.15|511.15|515.61|511.61|515.67|511.67|515.15|511.15|13
1614088540000|2021-02-23 13:55:40|515.62|511.62|515.7|511.7|515.9|511.9|515.62|511.62|13
1614088550000|2021-02-23 13:55:50|515.71|511.71|515.69|511.69|516.18|512.18|515.67|511.67|23
1614088560000|2021-02-23 13:56:00|515.66|511.66|514.41|510.41|515.66|511.66|514.35|510.35|27
1614088570000|2021-02-23 13:56:10|514.45|510.45|513.37|509.37|514.56|510.56|513.33|509.33|20
1614088580000|2021-02-23 13:56:20|513.36|509.36|513.28|509.28|513.36|509.36|513.08|509.08|27
1614088590000|2021-02-23 13:56:30|513.29|509.29|513.23|509.23|513.3|509.3|513.12|509.12|12
1614088600000|2021-02-23 13:56:40|513.28|509.28|513.22|509.22|513.29|509.29|513.01|509.01|17
1614088610000|2021-02-23 13:56:50|511.73|507.73|512.19|508.19|512.42|508.42|511.63|507.63|16
1614088620000|2021-02-23 13:57:00|512.21|508.21|511.78|507.78|512.21|508.21|511.7|507.7|14
1614088630000|2021-02-23 13:57:10|511.77|507.77|511.67|507.67|511.78|507.78|511.57|507.57|15
1614088640000|2021-02-23 13:57:20|511.71|507.71|512.23|508.23|512.38|508.38|511.67|507.67|21
1614088650000|2021-02-23 13:57:30|512.26|508.26|512.97|508.97|513.28|509.28|512.26|508.26|23
1614088660000|2021-02-23 13:57:40|512.98|508.98|512.96|508.96|513.05|509.05|512.89|508.89|18
1614088670000|2021-02-23 13:57:50|513.01|509.01|512.73|508.73|513.01|509.01|512.73|508.73|6
1614088680000|2021-02-23 13:58:00|512.6|508.6|512.37|508.37|512.76|508.76|511.98|507.98|18
1614088690000|2021-02-23 13:58:10|512.4|508.4|512.42|508.42|512.47|508.47|512.29|508.29|14
1614088700000|2021-02-23 13:58:20|512.57|508.57|512.35|508.35|512.57|508.57|512.31|508.31|12
1614088710000|2021-02-23 13:58:30|512.38|508.38|512.4|508.4|512.41|508.41|512.29|508.29|13
1614088720000|2021-02-23 13:58:40|512.38|508.38|512.22|508.22|512.38|508.38|512.12|508.12|9
1614088730000|2021-02-23 13:58:50|512.17|508.17|512.38|508.38|512.38|508.38|512.17|508.17|13
1614088740000|2021-02-23 13:59:00|512.4|508.4|512.93|508.93|512.94|508.94|512.4|508.4|16
1614088750000|2021-02-23 13:59:10|512.94|508.94|513.37|509.37|513.37|509.37|512.89|508.89|18
1614088760000|2021-02-23 13:59:20|513.21|509.21|514.03|510.03|514.03|510.03|513.21|509.21|10
1614088770000|2021-02-23 13:59:30|514.05|510.05|514.45|510.45|514.45|510.45|514.05|510.05|12
1614088780000|2021-02-23 13:59:40|514.48|510.48|514.46|510.46|514.54|510.54|514.46|510.46|12
1614088790000|2021-02-23 13:59:50|514.49|510.49|514.37|510.37|514.55|510.55|514.36|510.36|11
1614088800000|2021-02-23 14:00:00|514.38|510.38|514.39|510.39|514.49|510.49|514.38|510.38|12
1614088810000|2021-02-23 14:00:10|514.41|510.41|514.39|510.39|514.44|510.44|514.39|510.39|5
1614088820000|2021-02-23 14:00:20|514.37|510.37|514.09|510.09|514.37|510.37|514.03|510.03|4
1614088830000|2021-02-23 14:00:30|514.16|510.16|514.44|510.44|514.48|510.48|514.16|510.16|15
1614088840000|2021-02-23 14:00:40|514.39|510.39|514.32|510.32|514.4|510.4|514.21|510.21|7
1614088850000|2021-02-23 14:00:50|514.31|510.31|514.27|510.27|514.31|510.31|514.27|510.27|6
1614088860000|2021-02-23 14:01:00|514.33|510.33|514.27|510.27|514.33|510.33|514.27|510.27|2
1614088870000|2021-02-23 14:01:10|514.32|510.32|514.29|510.29|514.33|510.33|514.26|510.26|12
1614088880000|2021-02-23 14:01:20|514.24|510.24|514.16|510.16|514.3|510.3|514.16|510.16|16
1614088890000|2021-02-23 14:01:30|514.15|510.15|513.6|509.6|514.15|510.15|513.59|509.59|24
1614088900000|2021-02-23 14:01:40|513.63|509.63|513.71|509.71|513.77|509.77|513.63|509.63|10
1614088910000|2021-02-23 14:01:50|513.7|509.7|513.74|509.74|513.75|509.75|513.69|509.69|18
1614088920000|2021-02-23 14:02:00|513.75|509.75|514.08|510.08|514.08|510.08|513.75|509.75|12
1614088930000|2021-02-23 14:02:10|514|510|513.62|509.62|514.03|510.03|513.62|509.62|12
1614088940000|2021-02-23 14:02:20|513.56|509.56|512.81|508.81|513.56|509.56|512.81|508.81|25
1614088950000|2021-02-23 14:02:30|512.62|508.62|512.53|508.53|512.66|508.66|512.52|508.52|12
1614088960000|2021-02-23 14:02:40|512.58|508.58|512.9|508.9|512.97|508.97|512.58|508.58|15
1614088970000|2021-02-23 14:02:50|513.1|509.1|512.72|508.72|513.1|509.1|512.66|508.66|15
1614088980000|2021-02-23 14:03:00|512.52|508.52|512.53|508.53|512.62|508.62|512.52|508.52|7
1614088990000|2021-02-23 14:03:10|512.56|508.56|512.11|508.11|512.56|508.56|512.11|508.11|9
1614089000000|2021-02-23 14:03:20|512.13|508.13|512.28|508.28|512.31|508.31|512.08|508.08|12
1614089010000|2021-02-23 14:03:30|512.29|508.29|513.28|509.28|513.33|509.33|512.29|508.29|16
1614089020000|2021-02-23 14:03:40|513.3|509.3|513.38|509.38|513.38|509.38|513.3|509.3|5
1614089030000|2021-02-23 14:03:50|513.41|509.41|513.83|509.83|513.83|509.83|513.41|509.41|13
1614089040000|2021-02-23 14:04:00|513.81|509.81|514.8|510.8|514.8|510.8|513.79|509.79|22
1614089050000|2021-02-23 14:04:10|514.81|510.81|515.12|511.12|515.17|511.17|514.63|510.63|24
1614089060000|2021-02-23 14:04:20|515.17|511.17|514.92|510.92|515.21|511.21|514.73|510.73|22
1614089070000|2021-02-23 14:04:30|514.93|510.93|515.04|511.04|515.04|511.04|514.93|510.93|4
1614089080000|2021-02-23 14:04:40|515.43|511.43|515.39|511.39|515.44|511.44|515.39|511.39|6
1614089090000|2021-02-23 14:04:50|515.36|511.36|515.39|511.39|515.41|511.41|515.36|511.36|6
1614089100000|2021-02-23 14:05:00|515.43|511.43|515.07|511.07|515.45|511.45|515.07|511.07|11
1614089110000|2021-02-23 14:05:10|515.05|511.05|515.21|511.21|515.21|511.21|515.05|511.05|16
1614089120000|2021-02-23 14:05:20|515.24|511.24|515.27|511.27|515.27|511.27|514.93|510.93|22
1614089130000|2021-02-23 14:05:30|515.29|511.29|515.61|511.61|515.61|511.61|515.29|511.29|11
1614089140000|2021-02-23 14:05:40|515.88|511.88|516.52|512.52|516.52|512.52|515.88|511.88|28
1614089150000|2021-02-23 14:05:50|516.55|512.55|516.67|512.67|516.85|512.85|516.46|512.46|20
1614089160000|2021-02-23 14:06:00|516.68|512.68|516.18|512.18|516.75|512.75|516.14|512.14|27
1614089170000|2021-02-23 14:06:10|516.15|512.15|516.15|512.15|516.2|512.2|516.09|512.09|12
1614089180000|2021-02-23 14:06:20|516.18|512.18|516.46|512.46|516.49|512.49|516.18|512.18|18
1614089190000|2021-02-23 14:06:30|516.45|512.45|516.45|512.45|516.47|512.47|516.42|512.42|12
1614089200000|2021-02-23 14:06:40|516.52|512.52|516.53|512.53|516.53|512.53|516.37|512.37|10
1614089210000|2021-02-23 14:06:50|517.32|513.32|517.37|513.37|517.44|513.44|517.32|513.32|5
1614089220000|2021-02-23 14:07:00|517.33|513.33|517.55|513.55|517.55|513.55|517.27|513.27|12
1614089240000|2021-02-23 14:07:20|518.21|514.21|518.23|514.23|518.23|514.23|518.21|514.21|2
1614089250000|2021-02-23 14:07:30|518.65|514.65|518.65|514.65|518.65|514.65|518.65|514.65|1
1614089270000|2021-02-23 14:07:50|518.43|514.43|518.65|514.65|518.65|514.65|518.43|514.43|2
1614089280000|2021-02-23 14:08:00|518.97|514.97|518.97|514.97|518.97|514.97|518.75|514.75|3
1614089310000|2021-02-23 14:08:30|518.85|514.85|518.95|514.95|518.98|514.98|518.85|514.85|7
1614089320000|2021-02-23 14:08:40|518.97|514.97|518.97|514.97|518.97|514.97|518.97|514.97|1
1614089340000|2021-02-23 14:09:00|520.45|516.45|520.23|516.23|520.45|516.45|519.95|515.95|7
1614089350000|2021-02-23 14:09:10|519.87|515.87|520.64|516.64|520.64|516.64|519.87|515.87|2
1614089360000|2021-02-23 14:09:20|520.4|516.4|520.4|516.4|520.4|516.4|520.4|516.4|1
1614089370000|2021-02-23 14:09:30|520.64|516.64|520.64|516.64|520.64|516.64|520.4|516.4|5
1614089380000|2021-02-23 14:09:40|520.68|516.68|520.68|516.68|520.68|516.68|520.68|516.68|1
1614089390000|2021-02-23 14:09:50|520.47|516.47|520.89|516.89|520.89|516.89|520.46|516.46|8
1614089450000|2021-02-23 14:10:50|520.88|516.88|520.88|516.88|520.88|516.88|520.88|516.88|1
1614089470000|2021-02-23 14:11:10|520.68|516.68|520.88|516.88|520.88|516.88|520.68|516.68|3
1614089510000|2021-02-23 14:11:50|521.63|517.63|521.63|517.63|521.63|517.63|521.63|517.63|1
1614089520000|2021-02-23 14:12:00|521.61|517.61|521.61|517.61|521.61|517.61|521.61|517.61|1
1614089530000|2021-02-23 14:12:10|521.58|517.58|521.58|517.58|521.58|517.58|521.58|517.58|1
1614089540000|2021-02-23 14:12:20|521.64|517.64|521.64|517.64|521.64|517.64|521.64|517.64|1
1614089570000|2021-02-23 14:12:50|521.49|517.49|521.49|517.49|521.49|517.49|521.49|517.49|1
1614089580000|2021-02-23 14:13:00|521.45|517.45|521.45|517.45|521.45|517.45|521.45|517.45|1
1614089590000|2021-02-23 14:13:10|521.57|517.57|521.57|517.57|521.57|517.57|521.57|517.57|1
1614089600000|2021-02-23 14:13:20|521.58|517.58|521.64|517.64|521.64|517.64|521.58|517.58|2
1614089610000|2021-02-23 14:13:30|522.8|518.8|522.79|518.79|522.8|518.8|522.79|518.79|2
1614089620000|2021-02-23 14:13:40|522.69|518.69|522.69|518.69|522.69|518.69|522.69|518.69|1
1614089640000|2021-02-23 14:14:00|522.32|518.32|522|518|522.32|518.32|522|518|2
1614089650000|2021-02-23 14:14:10|522.37|518.37|522.37|518.37|522.37|518.37|522.37|518.37|1
1614089660000|2021-02-23 14:14:20|521.42|517.42|521.31|517.31|521.42|517.42|521.31|517.31|2
1614089670000|2021-02-23 14:14:30|521.32|517.32|521.43|517.43|521.43|517.43|521.32|517.32|2
1614089680000|2021-02-23 14:14:40|521.37|517.37|521.43|517.43|521.43|517.43|521.37|517.37|2
1614089700000|2021-02-23 14:15:00|521.25|517.25|521.25|517.25|521.25|517.25|521.25|517.25|1
1614089710000|2021-02-23 14:15:10|521.21|517.21|521.02|517.02|521.21|517.21|521.02|517.02|2
1614089720000|2021-02-23 14:15:20|520.84|516.84|520.73|516.73|520.84|516.84|520.73|516.73|2
1614089730000|2021-02-23 14:15:30|520.5|516.5|520.5|516.5|520.5|516.5|520.5|516.5|1
1614089740000|2021-02-23 14:15:40|520.33|516.33|520.08|516.08|520.33|516.33|520.08|516.08|2
1614089750000|2021-02-23 14:15:50|520.07|516.07|520.02|516.02|520.07|516.07|520.02|516.02|2
1614089760000|2021-02-23 14:16:00|520.01|516.01|520.81|516.81|520.81|516.81|520.01|516.01|2
1614089770000|2021-02-23 14:16:10|521|517|520.83|516.83|521|517|520.83|516.83|3
1614089780000|2021-02-23 14:16:20|520.7|516.7|520.65|516.65|520.7|516.7|520.65|516.65|2
1614089790000|2021-02-23 14:16:30|520.63|516.63|520.63|516.63|520.63|516.63|520.63|516.63|1
1614089800000|2021-02-23 14:16:40|520.61|516.61|520.61|516.61|520.61|516.61|520.61|516.61|1
1614089810000|2021-02-23 14:16:50|520.62|516.62|520.61|516.61|520.72|516.72|520.61|516.61|3
1614089840000|2021-02-23 14:17:20|522.11|518.11|522.11|518.11|522.11|518.11|522.11|518.11|1
1614089850000|2021-02-23 14:17:30|522.29|518.29|522.29|518.29|522.29|518.29|522.29|518.29|1
1614089900000|2021-02-23 14:18:20|522.15|518.15|522.29|518.29|522.29|518.29|522.15|518.15|2
1614089910000|2021-02-23 14:18:30|521.89|517.89|521.47|517.47|521.89|517.89|521.47|517.47|2
1614089920000|2021-02-23 14:18:40|521.44|517.44|521.44|517.44|521.44|517.44|521.44|517.44|1
1614089930000|2021-02-23 14:18:50|521.26|517.26|521.27|517.27|521.27|517.27|521.26|517.26|2
1614089940000|2021-02-23 14:19:00|520.99|516.99|520.99|516.99|520.99|516.99|520.99|516.99|1
1614089970000|2021-02-23 14:19:30|520.86|516.86|520.86|516.86|520.86|516.86|520.86|516.86|1
1614090000000|2021-02-23 14:20:00|520.85|516.85|520.85|516.85|520.85|516.85|520.85|516.85|1
1614090010000|2021-02-23 14:20:10|520.86|516.86|520.85|516.85|520.86|516.86|520.85|516.85|2
1614090030000|2021-02-23 14:20:30|520.84|516.84|520.78|516.78|520.84|516.84|520.78|516.78|2
1614090040000|2021-02-23 14:20:40|520.77|516.77|520.77|516.77|520.77|516.77|520.77|516.77|1
1614090100000|2021-02-23 14:21:40|520.84|516.84|520.84|516.84|520.84|516.84|520.84|516.84|1
1614090150000|2021-02-23 14:22:30|519.1|515.1|519.1|515.1|519.1|515.1|519.1|515.1|1
1614090160000|2021-02-23 14:22:40|518.14|514.14|518.14|514.14|518.14|514.14|518.14|514.14|1
1614090170000|2021-02-23 14:22:50|518.07|514.07|517.99|513.99|518.07|514.07|517.99|513.99|2
1614090180000|2021-02-23 14:23:00|517.92|513.92|517.84|513.84|517.92|513.92|517.84|513.84|2
1614090200000|2021-02-23 14:23:20|516.59|512.59|516.59|512.59|516.59|512.59|516.59|512.59|1
1614090220000|2021-02-23 14:23:40|515.93|511.93|516.59|512.59|516.59|512.59|515.93|511.93|2
1614090230000|2021-02-23 14:23:50|515.93|511.93|516.59|512.59|516.59|512.59|515.93|511.93|2
1614090240000|2021-02-23 14:24:00|515.93|511.93|515.31|511.31|515.93|511.93|515.31|511.31|2
1614090250000|2021-02-23 14:24:10|515.29|511.29|515.53|511.53|515.53|511.53|515.29|511.29|3
1614090310000|2021-02-23 14:25:10|515.87|511.87|515.87|511.87|515.87|511.87|515.87|511.87|1
1614090320000|2021-02-23 14:25:20|515.96|511.96|515.92|511.92|515.96|511.96|515.92|511.92|2
1614090330000|2021-02-23 14:25:30|515.86|511.86|515.96|511.96|515.96|511.96|515.86|511.86|2
1614090350000|2021-02-23 14:25:50|515.95|511.95|515.95|511.95|515.95|511.95|515.95|511.95|1
1614090360000|2021-02-23 14:26:00|515.96|511.96|516.05|512.05|516.05|512.05|515.96|511.96|2
1614090370000|2021-02-23 14:26:10|516.1|512.1|515.84|511.84|516.1|512.1|515.84|511.84|3
1614090380000|2021-02-23 14:26:20|515.71|511.71|515.21|511.21|515.71|511.71|515.21|511.21|3
1614090390000|2021-02-23 14:26:30|515.18|511.18|515.2|511.2|515.2|511.2|515.18|511.18|2
1614090400000|2021-02-23 14:26:40|515.18|511.18|515.15|511.15|515.18|511.18|515.15|511.15|2
1614090410000|2021-02-23 14:26:50|515.27|511.27|515.27|511.27|515.27|511.27|515.27|511.27|1
1614090440000|2021-02-23 14:27:20|514.5|510.5|514.5|510.5|514.5|510.5|514.5|510.5|1
1614090450000|2021-02-23 14:27:30|513.99|509.99|513.5|509.5|514.05|510.05|513.5|509.5|7
1614090460000|2021-02-23 14:27:40|513.28|509.28|511.78|507.78|513.28|509.28|511.78|507.78|20
1614090470000|2021-02-23 14:27:50|511.71|507.71|507.94|503.94|511.71|507.71|507.9|503.9|22
1614090480000|2021-02-23 14:28:00|507.9|503.9|509.38|505.38|509.56|505.56|507.9|503.9|22
1614090490000|2021-02-23 14:28:10|509.35|505.35|508.3|504.3|509.35|505.35|508.26|504.26|20
1614090500000|2021-02-23 14:28:20|508.69|504.69|508.31|504.31|508.9|504.9|508.31|504.31|17
1614090510000|2021-02-23 14:28:30|508.38|504.38|509.6|505.6|509.6|505.6|508.38|504.38|21
1614090520000|2021-02-23 14:28:40|509.86|505.86|509.98|505.98|510.03|506.03|509.85|505.85|15
1614090530000|2021-02-23 14:28:50|510.13|506.13|509.86|505.86|510.3|506.3|509.86|505.86|18
1614090540000|2021-02-23 14:29:00|509.98|505.98|509.63|505.63|510.19|506.19|509.55|505.55|17
1614090550000|2021-02-23 14:29:10|509.6|505.6|510.09|506.09|510.11|506.11|509.59|505.59|14
1614090560000|2021-02-23 14:29:20|510.25|506.25|509.53|505.53|510.25|506.25|509.53|505.53|19
1614090570000|2021-02-23 14:29:30|509.78|505.78|509.59|505.59|509.78|505.78|509.13|505.13|19
1614090580000|2021-02-23 14:29:40|509.41|505.41|508.42|504.42|509.59|505.59|508.42|504.42|21
1614090590000|2021-02-23 14:29:50|508.44|504.44|508.98|504.98|508.98|504.98|508.43|504.43|22
1614090600000|2021-02-23 14:30:00|508.97|504.97|509.01|505.01|509.02|505.02|508.74|504.74|22
1614090610000|2021-02-23 14:30:10|509|505|509.09|505.09|509.13|505.13|508.97|504.97|15
1614090620000|2021-02-23 14:30:20|509.24|505.24|510.25|506.25|510.25|506.25|509.17|505.17|25
1614090630000|2021-02-23 14:30:30|510.26|506.26|510.34|506.34|510.42|506.42|510.1|506.1|20
1614090640000|2021-02-23 14:30:40|510.43|506.43|509.93|505.93|510.43|506.43|509.93|505.93|19
1614090650000|2021-02-23 14:30:50|509.94|505.94|511.09|507.09|511.09|507.09|509.94|505.94|20
1614090660000|2021-02-23 14:31:00|511.32|507.32|511.62|507.62|511.62|507.62|511.27|507.27|18
1614090670000|2021-02-23 14:31:10|511.67|507.67|511.98|507.98|512.6|508.6|511.67|507.67|17
1614090680000|2021-02-23 14:31:20|512.46|508.46|512.25|508.25|512.54|508.54|511.9|507.9|25
1614090690000|2021-02-23 14:31:30|511.98|507.98|511.11|507.11|512.15|508.15|511.11|507.11|21
1614090700000|2021-02-23 14:31:40|511.42|507.42|511.48|507.48|511.49|507.49|511.18|507.18|17
1614090710000|2021-02-23 14:31:50|511.49|507.49|511.42|507.42|511.55|507.55|511.11|507.11|15
1614090720000|2021-02-23 14:32:00|511.41|507.41|511.34|507.34|511.45|507.45|511.15|507.15|23
1614090730000|2021-02-23 14:32:10|511.35|507.35|511.6|507.6|511.63|507.63|511.35|507.35|13
1614090740000|2021-02-23 14:32:20|511.59|507.59|511.22|507.22|511.76|507.76|511.22|507.22|12
1614090750000|2021-02-23 14:32:30|511.23|507.23|510.78|506.78|511.43|507.43|510.78|506.78|17
1614090760000|2021-02-23 14:32:40|510.79|506.79|510.3|506.3|510.82|506.82|510.2|506.2|14
1614090770000|2021-02-23 14:32:50|510.29|506.29|510.92|506.92|511.19|507.19|510.26|506.26|20
1614090780000|2021-02-23 14:33:00|511.18|507.18|510.52|506.52|511.18|507.18|510.4|506.4|25
1614090790000|2021-02-23 14:33:10|510.64|506.64|510.34|506.34|510.65|506.65|510.27|506.27|19
1614090800000|2021-02-23 14:33:20|510.35|506.35|509.46|505.46|510.56|506.56|509.4|505.4|23
1614090810000|2021-02-23 14:33:30|509.65|505.65|508.99|504.99|509.65|505.65|508.91|504.91|21
1614090820000|2021-02-23 14:33:40|508.9|504.9|508.57|504.57|508.9|504.9|508.57|504.57|18
1614090830000|2021-02-23 14:33:50|508.58|504.58|508.97|504.97|509.12|505.12|508.56|504.56|23
1614090840000|2021-02-23 14:34:00|508.93|504.93|508.78|504.78|509.18|505.18|508.78|504.78|18
1614090850000|2021-02-23 14:34:10|508.77|504.77|508.1|504.1|508.77|504.77|508.1|504.1|23
1614090860000|2021-02-23 14:34:20|508.07|504.07|508.15|504.15|508.18|504.18|507.96|503.96|16
1614090870000|2021-02-23 14:34:30|507.92|503.92|507.98|503.98|508.16|504.16|507.92|503.92|16
1614090880000|2021-02-23 14:34:40|508.17|504.17|508.25|504.25|508.61|504.61|507.89|503.89|23
1614090890000|2021-02-23 14:34:50|508.24|504.24|507.79|503.79|508.24|504.24|507.79|503.79|21
1614090900000|2021-02-23 14:35:00|507.8|503.8|507.66|503.66|507.87|503.87|507.66|503.66|16
1614090910000|2021-02-23 14:35:10|507.71|503.71|507.87|503.87|508.06|504.06|507.71|503.71|20
1614090920000|2021-02-23 14:35:20|507.88|503.88|507.67|503.67|507.88|503.88|507.25|503.25|21
1614090930000|2021-02-23 14:35:30|507.47|503.47|507.27|503.27|507.67|503.67|507.07|503.07|16
1614090940000|2021-02-23 14:35:40|507.21|503.21|506.96|502.96|507.41|503.41|506.96|502.96|18
1614090950000|2021-02-23 14:35:50|506.99|502.99|505.18|501.18|506.99|502.99|505.18|501.18|24
1614090960000|2021-02-23 14:36:00|505.42|501.42|506.63|502.63|506.63|502.63|505.08|501.08|25
1614090970000|2021-02-23 14:36:10|506.68|502.68|506|502|506.68|502.68|506|502|20
1614090980000|2021-02-23 14:36:20|505.97|501.97|506.02|502.02|506.02|502.02|505.53|501.53|26
1614090990000|2021-02-23 14:36:30|505.94|501.94|506.14|502.14|506.17|502.17|505.72|501.72|26
1614091000000|2021-02-23 14:36:40|506.15|502.15|505.89|501.89|506.21|502.21|505.71|501.71|20
1614091010000|2021-02-23 14:36:50|505.9|501.9|505.33|501.33|506.01|502.01|505.31|501.31|24
1614091020000|2021-02-23 14:37:00|505.25|501.25|504.59|500.59|505.86|501.86|504.55|500.55|22
1614091030000|2021-02-23 14:37:10|504.55|500.55|503.4|499.4|504.93|500.93|502.73|498.73|23
1614091040000|2021-02-23 14:37:20|503.43|499.43|503.26|499.26|503.5|499.5|503.14|499.14|18
1614091050000|2021-02-23 14:37:30|503.2|499.2|503.19|499.19|503.5|499.5|503.08|499.08|26
1614091060000|2021-02-23 14:37:40|503.25|499.25|502.73|498.73|503.25|499.25|502.57|498.57|23
1614091070000|2021-02-23 14:37:50|502.68|498.68|502.24|498.24|502.68|498.68|502.24|498.24|23
1614091080000|2021-02-23 14:38:00|502.25|498.25|500.97|496.97|502.28|498.28|500.97|496.97|23
1614091090000|2021-02-23 14:38:10|500.82|496.82|499.04|495.04|500.82|496.82|498.91|494.91|24
1614091100000|2021-02-23 14:38:20|498.98|494.98|498.84|494.84|499.47|495.47|498.62|494.62|17
1614091110000|2021-02-23 14:38:30|499.47|495.47|498.91|494.91|499.47|495.47|498.72|494.72|13
1614091120000|2021-02-23 14:38:40|498.87|494.87|499.47|495.47|499.47|495.47|498.8|494.8|22
1614091130000|2021-02-23 14:38:50|499.14|495.14|499.88|495.88|499.88|495.88|498.99|494.99|22
1614091140000|2021-02-23 14:39:00|499.77|495.77|498.51|494.51|499.8|495.8|498.42|494.42|25
1614091150000|2021-02-23 14:39:10|498.55|494.55|499.03|495.03|499.05|495.05|498.54|494.54|18
1614091160000|2021-02-23 14:39:20|499.04|495.04|499.41|495.41|499.55|495.55|498.92|494.92|21
1614091170000|2021-02-23 14:39:30|499.39|495.39|497.61|493.61|499.39|495.39|497.61|493.61|26
1614091180000|2021-02-23 14:39:40|497.56|493.56|499.06|495.06|499.06|495.06|497.56|493.56|18
1614091190000|2021-02-23 14:39:50|499.08|495.08|498.06|494.06|499.08|495.08|498.06|494.06|21
1614091200000|2021-02-23 14:40:00|498.09|494.09|498.61|494.61|498.62|494.62|497.81|493.81|23
1614091210000|2021-02-23 14:40:10|498.62|494.62|498.73|494.73|498.73|494.73|498.45|494.45|19
1614091220000|2021-02-23 14:40:20|498.72|494.72|499.03|495.03|499.03|495.03|498.58|494.58|19
1614091230000|2021-02-23 14:40:30|499.04|495.04|499.24|495.24|499.24|495.24|499.01|495.01|8
1614091240000|2021-02-23 14:40:40|499.22|495.22|500.79|496.79|500.79|496.79|499.22|495.22|22
1614091250000|2021-02-23 14:40:50|500.89|496.89|501.87|497.87|501.89|497.89|500.8|496.8|21
1614091260000|2021-02-23 14:41:00|501.91|497.91|502.63|498.63|502.63|498.63|501.9|497.9|21
1614091270000|2021-02-23 14:41:10|502.61|498.61|502.99|498.99|502.99|498.99|502.55|498.55|20
1614091280000|2021-02-23 14:41:20|503|499|502.3|498.3|503.15|499.15|502.3|498.3|21
1614091290000|2021-02-23 14:41:30|502.36|498.36|501.42|497.42|502.36|498.36|501.35|497.35|22
1614091300000|2021-02-23 14:41:40|501.38|497.38|501.12|497.12|501.38|497.38|500.94|496.94|19
1614091310000|2021-02-23 14:41:50|501.13|497.13|501.6|497.6|501.61|497.61|500.99|496.99|22
1614091320000|2021-02-23 14:42:00|501.61|497.61|499.81|495.81|501.65|497.65|499.81|495.81|25
1614091330000|2021-02-23 14:42:10|499.8|495.8|498.61|494.61|499.8|495.8|498.61|494.61|21
1614091340000|2021-02-23 14:42:20|498.6|494.6|498.86|494.86|499.1|495.1|498.43|494.43|26
1614091350000|2021-02-23 14:42:30|498.96|494.96|498.4|494.4|499.15|495.15|498.4|494.4|20
1614091360000|2021-02-23 14:42:40|498.33|494.33|496.44|492.44|498.33|494.33|496.44|492.44|25
1614091370000|2021-02-23 14:42:50|496.45|492.45|496.54|492.54|496.54|492.54|496.04|492.04|22
1614091380000|2021-02-23 14:43:00|496.56|492.56|495.55|491.55|496.56|492.56|495.49|491.49|25
1614091390000|2021-02-23 14:43:10|495.52|491.52|495.13|491.13|495.6|491.6|494.7|490.7|25
1614091400000|2021-02-23 14:43:20|495.17|491.17|495.82|491.82|495.91|491.91|495.17|491.17|21
1614091410000|2021-02-23 14:43:30|496.42|492.42|496.27|492.27|496.48|492.48|496.04|492.04|16
1614091420000|2021-02-23 14:43:40|496.26|492.26|496.35|492.35|496.42|492.42|496.26|492.26|21
1614091430000|2021-02-23 14:43:50|496.36|492.36|496.39|492.39|496.39|492.39|496.19|492.19|23
1614091440000|2021-02-23 14:44:00|496.4|492.4|495.51|491.51|496.53|492.53|495.51|491.51|22
1614091450000|2021-02-23 14:44:10|495.44|491.44|494.4|490.4|495.45|491.45|494.4|490.4|23
1614091460000|2021-02-23 14:44:20|494.36|490.36|493.4|489.4|494.36|490.36|493.36|489.36|26
1614091470000|2021-02-23 14:44:30|493.52|489.52|493.38|489.38|493.83|489.83|493.38|489.38|25
1614091480000|2021-02-23 14:44:40|493.41|489.41|493.18|489.18|493.71|489.71|493.18|489.18|25
1614091490000|2021-02-23 14:44:50|493.17|489.17|492.81|488.81|493.29|489.29|492.81|488.81|24
1614091500000|2021-02-23 14:45:00|492.8|488.8|494.29|490.29|494.4|490.4|492.8|488.8|26
1614091510000|2021-02-23 14:45:10|494.26|490.26|494.6|490.6|494.6|490.6|494.26|490.26|18
1614091520000|2021-02-23 14:45:20|494.73|490.73|495.9|491.9|495.9|491.9|494.58|490.58|22
1614091530000|2021-02-23 14:45:30|495.85|491.85|495.87|491.87|496.1|492.1|495.13|491.13|24
1614091540000|2021-02-23 14:45:40|495.88|491.88|497.39|493.39|497.44|493.44|495.61|491.61|18
1614091550000|2021-02-23 14:45:50|497.38|493.38|497.21|493.21|497.48|493.48|496.04|492.04|21
1614091560000|2021-02-23 14:46:00|497.2|493.2|498.14|494.14|498.15|494.15|497.05|493.05|22
1614091570000|2021-02-23 14:46:10|498.13|494.13|499.18|495.18|499.18|495.18|498.08|494.08|22
1614091580000|2021-02-23 14:46:20|499.19|495.19|500.64|496.64|500.64|496.64|499.19|495.19|24
1614091590000|2021-02-23 14:46:30|500.67|496.67|500.24|496.24|501.54|497.54|499.85|495.85|23
1614091600000|2021-02-23 14:46:40|500.54|496.54|501.72|497.72|501.77|497.77|500.47|496.47|20
1614091610000|2021-02-23 14:46:50|501.77|497.77|502.08|498.08|502.8|498.8|501.77|497.77|21
1614091620000|2021-02-23 14:47:00|502.03|498.03|500.99|496.99|502.03|498.03|500.97|496.97|22
1614091630000|2021-02-23 14:47:10|500.97|496.97|500.9|496.9|500.97|496.97|500.2|496.2|28
1614091640000|2021-02-23 14:47:20|500.95|496.95|501.46|497.46|501.73|497.73|500.95|496.95|24
1614091650000|2021-02-23 14:47:30|501.24|497.24|501.29|497.29|501.43|497.43|500.53|496.53|22
1614091660000|2021-02-23 14:47:40|501.36|497.36|500.2|496.2|501.42|497.42|500.19|496.19|24
1614091670000|2021-02-23 14:47:50|500.15|496.15|500.68|496.68|500.79|496.79|500.14|496.14|21
1614091680000|2021-02-23 14:48:00|500.64|496.64|499.46|495.46|500.64|496.64|499.44|495.44|25
1614091690000|2021-02-23 14:48:10|499.38|495.38|499.18|495.18|499.9|495.9|499.18|495.18|24
1614091700000|2021-02-23 14:48:20|499.16|495.16|497.09|493.09|499.16|495.16|497.09|493.09|25
1614091710000|2021-02-23 14:48:30|496.89|492.89|494.7|490.7|496.89|492.89|494.44|490.44|25
1614091720000|2021-02-23 14:48:40|494.69|490.69|494.7|490.7|494.71|490.71|494.34|490.34|24
1614091730000|2021-02-23 14:48:50|494.66|490.66|494.6|490.6|495.12|491.12|494.6|490.6|25
1614091740000|2021-02-23 14:49:00|494.67|490.67|494.16|490.16|494.7|490.7|494.16|490.16|12
1614091750000|2021-02-23 14:49:10|494.05|490.05|492.95|488.95|494.05|490.05|492.73|488.73|26
1614091760000|2021-02-23 14:49:20|492.97|488.97|494.76|490.76|494.76|490.76|492.97|488.97|26
1614091770000|2021-02-23 14:49:30|494.73|490.73|493.71|489.71|494.87|490.87|493.7|489.7|25
1614091780000|2021-02-23 14:49:40|494.17|490.17|494.21|490.21|494.27|490.27|493.86|489.86|19
1614091790000|2021-02-23 14:49:50|494.15|490.15|492.82|488.82|494.18|490.18|492.82|488.82|28
1614091800000|2021-02-23 14:50:00|492.79|488.79|491.35|487.35|492.79|488.79|491.33|487.33|25
1614091810000|2021-02-23 14:50:10|491.36|487.36|491.15|487.15|491.36|487.36|490.69|486.69|25
1614091820000|2021-02-23 14:50:20|491.23|487.23|492.87|488.87|492.87|488.87|491.23|487.23|26
1614091830000|2021-02-23 14:50:30|493|489|490.53|486.53|493.38|489.38|490.53|486.53|28
1614091840000|2021-02-23 14:50:40|490.5|486.5|490.8|486.8|490.83|486.83|490.34|486.34|25
1614091850000|2021-02-23 14:50:50|490.72|486.72|489.34|485.34|490.72|486.72|489.19|485.19|26
1614091860000|2021-02-23 14:51:00|489.3|485.3|490.7|486.7|490.98|486.98|489.21|485.21|28
1614091870000|2021-02-23 14:51:10|490.72|486.72|489.73|485.73|490.74|486.74|489.66|485.66|25
1614091880000|2021-02-23 14:51:20|489.77|485.77|490.81|486.81|490.81|486.81|489.76|485.76|21
1614091890000|2021-02-23 14:51:30|490.95|486.95|490.43|486.43|491.45|487.45|490.43|486.43|27
1614091900000|2021-02-23 14:51:40|490.41|486.41|489.68|485.68|490.41|486.41|489.65|485.65|26
1614091910000|2021-02-23 14:51:50|489.49|485.49|488.23|484.23|489.49|485.49|488.23|484.23|19
1614091920000|2021-02-23 14:52:00|488.14|484.14|488.38|484.38|488.48|484.48|488.04|484.04|27
1614091930000|2021-02-23 14:52:10|488.53|484.53|489.13|485.13|489.24|485.24|488.53|484.53|23
1614091940000|2021-02-23 14:52:20|489.14|485.14|488.68|484.68|489.15|485.15|488.5|484.5|25
1614091950000|2021-02-23 14:52:30|489.03|485.03|489.76|485.76|489.76|485.76|489.03|485.03|21
1614091960000|2021-02-23 14:52:40|489.58|485.58|491.61|487.61|491.61|487.61|489.58|485.58|27
1614091970000|2021-02-23 14:52:50|491.65|487.65|491.83|487.83|491.84|487.84|490.4|486.4|19
1614091980000|2021-02-23 14:53:00|491.84|487.84|491.96|487.96|492.31|488.31|491.7|487.7|25
1614091990000|2021-02-23 14:53:10|492.08|488.08|492.2|488.2|492.2|488.2|491.46|487.46|23
1614092000000|2021-02-23 14:53:20|492.24|488.24|493.78|489.78|493.84|489.84|492.19|488.19|25
1614092010000|2021-02-23 14:53:30|493.82|489.82|494.92|490.92|495.08|491.08|493.82|489.82|22
1614092020000|2021-02-23 14:53:40|495.12|491.12|494.51|490.51|495.37|491.37|494.5|490.5|22
1614092030000|2021-02-23 14:53:50|494.46|490.46|494.61|490.61|494.61|490.61|493.38|489.38|26
1614092040000|2021-02-23 14:54:00|494.73|490.73|496.04|492.04|496.04|492.04|494.73|490.73|25
1614092050000|2021-02-23 14:54:10|496.01|492.01|495.94|491.94|496.59|492.59|495.9|491.9|18
1614092060000|2021-02-23 14:54:20|496.11|492.11|495.88|491.88|496.58|492.58|495.87|491.87|20
1614092070000|2021-02-23 14:54:30|495.89|491.89|496.79|492.79|496.79|492.79|495.89|491.89|25
1614092080000|2021-02-23 14:54:40|496.8|492.8|496.85|492.85|497.1|493.1|496.55|492.55|26
1614092090000|2021-02-23 14:54:50|496.81|492.81|496.4|492.4|496.81|492.81|495.55|491.55|27
1614092100000|2021-02-23 14:55:00|496.35|492.35|495.47|491.47|496.48|492.48|495.47|491.47|22
1614092110000|2021-02-23 14:55:10|495.58|491.58|495.34|491.34|495.58|491.58|494.91|490.91|18
1614092120000|2021-02-23 14:55:20|495.18|491.18|496.32|492.32|496.37|492.37|495.18|491.18|20
1614092130000|2021-02-23 14:55:30|496.31|492.31|496.27|492.27|496.31|492.31|495.58|491.58|22
1614092140000|2021-02-23 14:55:40|496.28|492.28|496.54|492.54|496.59|492.59|496.28|492.28|24
1614092150000|2021-02-23 14:55:50|496.53|492.53|497.38|493.38|497.39|493.39|496.53|492.53|22
1614092160000|2021-02-23 14:56:00|497.43|493.43|497.11|493.11|497.44|493.44|497.07|493.07|17
1614092170000|2021-02-23 14:56:10|497.39|493.39|497.98|493.98|497.98|493.98|497.11|493.11|16
1614092180000|2021-02-23 14:56:20|497.9|493.9|498.3|494.3|498.3|494.3|497.9|493.9|8
1614092190000|2021-02-23 14:56:30|498.22|494.22|497.7|493.7|498.22|494.22|497.11|493.11|22
1614092200000|2021-02-23 14:56:40|498.18|494.18|498.41|494.41|498.63|494.63|498.15|494.15|24
1614092210000|2021-02-23 14:56:50|498.42|494.42|498.65|494.65|498.7|494.7|498.42|494.42|13
1614092220000|2021-02-23 14:57:00|498.69|494.69|498.75|494.75|498.85|494.85|498.69|494.69|18
1614092230000|2021-02-23 14:57:10|498.71|494.71|499.07|495.07|499.07|495.07|498.43|494.43|27
1614092240000|2021-02-23 14:57:20|499.06|495.06|500.18|496.18|500.18|496.18|499.06|495.06|24
1614092250000|2021-02-23 14:57:30|500.22|496.22|501.31|497.31|501.32|497.32|500.16|496.16|20
1614092260000|2021-02-23 14:57:40|501.3|497.3|501.23|497.23|501.3|497.3|500.89|496.89|20
1614092270000|2021-02-23 14:57:50|501.28|497.28|502.01|498.01|502.01|498.01|501.28|497.28|19
1614092280000|2021-02-23 14:58:00|501.99|497.99|501.92|497.92|502.24|498.24|501.9|497.9|21
1614092290000|2021-02-23 14:58:10|501.83|497.83|501.09|497.09|501.84|497.84|500.81|496.81|27
1614092300000|2021-02-23 14:58:20|501.1|497.1|500.13|496.13|501.1|497.1|500.13|496.13|23
1614092310000|2021-02-23 14:58:30|500.14|496.14|499.97|495.97|500.14|496.14|499.81|495.81|20
1614092320000|2021-02-23 14:58:40|499.88|495.88|498.97|494.97|499.96|495.96|498.97|494.97|26
1614092330000|2021-02-23 14:58:50|498.95|494.95|500.1|496.1|500.21|496.21|498.8|494.8|22
1614092340000|2021-02-23 14:59:00|500.11|496.11|499.56|495.56|500.16|496.16|499.56|495.56|24
1614092350000|2021-02-23 14:59:10|499.55|495.55|498.7|494.7|499.6|495.6|498.68|494.68|23
1614092360000|2021-02-23 14:59:20|498.61|494.61|499.7|495.7|499.7|495.7|498.58|494.58|25
1614092370000|2021-02-23 14:59:30|499.79|495.79|500.03|496.03|500.15|496.15|499.7|495.7|22
1614092380000|2021-02-23 14:59:40|499.97|495.97|499.6|495.6|499.97|495.97|499.35|495.35|21
1614092390000|2021-02-23 14:59:50|499.59|495.59|499.54|495.54|499.69|495.69|499.52|495.52|15
1614092400000|2021-02-23 15:00:00|499.55|495.55|499.25|495.25|499.55|495.55|499.24|495.24|9
1614092410000|2021-02-23 15:00:10|499.2|495.2|499.13|495.13|499.2|495.2|498.97|494.97|12
1614092420000|2021-02-23 15:00:20|499.03|495.03|498.77|494.77|499.13|495.13|498.77|494.77|14
1614092430000|2021-02-23 15:00:30|498.7|494.7|497.57|493.57|498.7|494.7|497.57|493.57|22
1614092440000|2021-02-23 15:00:40|497.56|493.56|497.23|493.23|497.64|493.64|497.22|493.22|23
1614092450000|2021-02-23 15:00:50|497.25|493.25|496.47|492.47|497.27|493.27|496.47|492.47|18
1614092460000|2021-02-23 15:01:00|496.45|492.45|497.46|493.46|497.48|493.48|496.45|492.45|18
1614092470000|2021-02-23 15:01:10|497.47|493.47|498.34|494.34|498.34|494.34|497.43|493.43|18
1614092480000|2021-02-23 15:01:20|498.35|494.35|499.69|495.69|499.77|495.77|498.35|494.35|24
1614092490000|2021-02-23 15:01:30|499.74|495.74|500.02|496.02|500.35|496.35|499.7|495.7|24
1614092500000|2021-02-23 15:01:40|500.03|496.03|499.21|495.21|500.29|496.29|499.08|495.08|19
1614092510000|2021-02-23 15:01:50|498.96|494.96|495.7|491.7|498.96|494.96|495.7|491.7|22
1614092520000|2021-02-23 15:02:00|495.67|491.67|495.3|491.3|495.67|491.67|494.36|490.36|24
1614092530000|2021-02-23 15:02:10|495.74|491.74|498.17|494.17|498.17|494.17|495.74|491.74|24
1614092540000|2021-02-23 15:02:20|498.06|494.06|500.15|496.15|500.27|496.27|498.06|494.06|22
1614092550000|2021-02-23 15:02:30|500.98|496.98|498.72|494.72|501.01|497.01|498.71|494.71|22
1614092560000|2021-02-23 15:02:40|498.84|494.84|499.22|495.22|499.48|495.48|498.75|494.75|19
1614092570000|2021-02-23 15:02:50|499.47|495.47|499.76|495.76|499.86|495.86|499.23|495.23|21
1614092580000|2021-02-23 15:03:00|499.84|495.84|499.96|495.96|500.21|496.21|499.78|495.78|28
1614092590000|2021-02-23 15:03:10|499.95|495.95|500.06|496.06|500.24|496.24|499.94|495.94|26
1614092600000|2021-02-23 15:03:20|500.11|496.11|502.09|498.09|502.11|498.11|500.11|496.11|21
1614092610000|2021-02-23 15:03:30|502.36|498.36|502.92|498.92|503.41|499.41|501.68|497.68|25
1614092620000|2021-02-23 15:03:40|503|499|503.82|499.82|503.87|499.87|503|499|27
1614092630000|2021-02-23 15:03:50|503.77|499.77|505.33|501.33|505.33|501.33|503.77|499.77|22
1614092640000|2021-02-23 15:04:00|505.15|501.15|507.47|503.47|507.47|503.47|505.15|501.15|26
1614092650000|2021-02-23 15:04:10|507.54|503.54|506.59|502.59|507.91|503.91|506.5|502.5|22
1614092660000|2021-02-23 15:04:20|506.56|502.56|505.64|501.64|506.56|502.56|505.64|501.64|21
1614092670000|2021-02-23 15:04:30|505.66|501.66|508.28|504.28|508.47|504.47|505.66|501.66|24
1614092680000|2021-02-23 15:04:40|508.51|504.51|509.11|505.11|509.51|505.51|508.51|504.51|23
1614092690000|2021-02-23 15:04:50|509.09|505.09|510.05|506.05|510.05|506.05|508.95|504.95|26
1614092700000|2021-02-23 15:05:00|510.06|506.06|509.62|505.62|510.53|506.53|509.53|505.53|24
1614092710000|2021-02-23 15:05:10|509.54|505.54|509.72|505.72|509.77|505.77|508.83|504.83|26
1614092720000|2021-02-23 15:05:20|509.76|505.76|509.06|505.06|509.81|505.81|508.88|504.88|24
1614092730000|2021-02-23 15:05:30|509.2|505.2|510.49|506.49|510.49|506.49|509.2|505.2|24
1614092740000|2021-02-23 15:05:40|510.41|506.41|509.38|505.38|510.41|506.41|509.12|505.12|26
1614092750000|2021-02-23 15:05:50|509.27|505.27|508.54|504.54|509.39|505.39|508.5|504.5|15
1614092760000|2021-02-23 15:06:00|508.5|504.5|509.98|505.98|510.71|506.71|508.48|504.48|27
1614092770000|2021-02-23 15:06:10|509.97|505.97|509.3|505.3|509.97|505.97|508.76|504.76|26
1614092780000|2021-02-23 15:06:20|509.33|505.33|511.09|507.09|511.14|507.14|509.32|505.32|22
1614092790000|2021-02-23 15:06:30|511.36|507.36|512.05|508.05|512.77|508.77|511.36|507.36|25
1614092800000|2021-02-23 15:06:40|512.06|508.06|512.72|508.72|512.72|508.72|511.01|507.01|27
1614092810000|2021-02-23 15:06:50|512.73|508.73|512.37|508.37|513.28|509.28|512.37|508.37|26
1614092820000|2021-02-23 15:07:00|511.5|507.5|513.47|509.47|513.48|509.48|511.5|507.5|24
1614092830000|2021-02-23 15:07:10|513.09|509.09|513.37|509.37|515.2|511.2|513.09|509.09|26
1614092840000|2021-02-23 15:07:20|513.21|509.21|513.39|509.39|513.51|509.51|512.82|508.82|24
1614092850000|2021-02-23 15:07:30|513.51|509.51|513.2|509.2|513.68|509.68|513.01|509.01|26
1614092860000|2021-02-23 15:07:40|513.22|509.22|512.55|508.55|513.25|509.25|512.37|508.37|24
1614092870000|2021-02-23 15:07:50|512.5|508.5|510.53|506.53|512.5|508.5|510.53|506.53|26
1614092880000|2021-02-23 15:08:00|510.5|506.5|511.97|507.97|512.61|508.61|510.5|506.5|25
1614092890000|2021-02-23 15:08:10|512.23|508.23|512.6|508.6|513.47|509.47|512.05|508.05|27
1614092900000|2021-02-23 15:08:20|512.99|508.99|513.08|509.08|513.72|509.72|512.93|508.93|29
1614092910000|2021-02-23 15:08:30|512.96|508.96|513.07|509.07|513.19|509.19|512.73|508.73|26
1614092920000|2021-02-23 15:08:40|512.89|508.89|512.6|508.6|513|509|512.15|508.15|26
1614092930000|2021-02-23 15:08:50|512.65|508.65|511.41|507.41|512.91|508.91|511.35|507.35|26
1614092940000|2021-02-23 15:09:00|511.49|507.49|511.71|507.71|512.21|508.21|511.37|507.37|25
1614092950000|2021-02-23 15:09:10|511.83|507.83|512.31|508.31|512.4|508.4|511.78|507.78|25
1614092960000|2021-02-23 15:09:20|512.29|508.29|512.44|508.44|512.63|508.63|512.29|508.29|23
1614092970000|2021-02-23 15:09:30|512.47|508.47|511.77|507.77|512.56|508.56|511.49|507.49|27
1614092980000|2021-02-23 15:09:40|511.78|507.78|512.42|508.42|512.42|508.42|511.61|507.61|26
1614092990000|2021-02-23 15:09:50|512.51|508.51|512.73|508.73|512.83|508.83|512.5|508.5|26
1614093000000|2021-02-23 15:10:00|512.5|508.5|512.25|508.25|512.88|508.88|512.25|508.25|25
1614093010000|2021-02-23 15:10:10|512.41|508.41|512.72|508.72|513.13|509.13|512.34|508.34|26
1614093020000|2021-02-23 15:10:20|512.76|508.76|513.65|509.65|513.71|509.71|512.76|508.76|23
1614093030000|2021-02-23 15:10:30|513.53|509.53|513.32|509.32|513.7|509.7|513.08|509.08|26
1614093040000|2021-02-23 15:10:40|513.09|509.09|513.82|509.82|513.82|509.82|513|509|21
1614093050000|2021-02-23 15:10:50|513.85|509.85|513.74|509.74|513.89|509.89|513.44|509.44|24
1614093060000|2021-02-23 15:11:00|514.1|510.1|515.86|511.86|515.86|511.86|514.02|510.02|24
1614093070000|2021-02-23 15:11:10|516.01|512.01|515.15|511.15|516.35|512.35|515.08|511.08|25
1614093080000|2021-02-23 15:11:20|515.09|511.09|515.63|511.63|515.63|511.63|514.6|510.6|26
1614093090000|2021-02-23 15:11:30|515.23|511.23|515.51|511.51|515.56|511.56|514.82|510.82|28
1614093100000|2021-02-23 15:11:40|515.55|511.55|514.67|510.67|515.58|511.58|514.67|510.67|26
1614093110000|2021-02-23 15:11:50|514.5|510.5|514.07|510.07|514.52|510.52|513.95|509.95|25
1614093120000|2021-02-23 15:12:00|514.06|510.06|513.35|509.35|514.27|510.27|512.99|508.99|27
1614093130000|2021-02-23 15:12:10|513.49|509.49|513.2|509.2|513.75|509.75|513.18|509.18|26
1614093140000|2021-02-23 15:12:20|513.19|509.19|512.43|508.43|513.19|509.19|512.36|508.36|25
1614093150000|2021-02-23 15:12:30|512.42|508.42|511.42|507.42|512.42|508.42|511.37|507.37|22
1614093160000|2021-02-23 15:12:40|511.48|507.48|510.76|506.76|511.62|507.62|510.76|506.76|24
1614093170000|2021-02-23 15:12:50|510.75|506.75|511.47|507.47|511.48|507.48|510.74|506.74|22
1614093180000|2021-02-23 15:13:00|511.46|507.46|510.82|506.82|511.48|507.48|510.74|506.74|24
1614093190000|2021-02-23 15:13:10|510.79|506.79|511.11|507.11|511.2|507.2|510.57|506.57|17
1614093200000|2021-02-23 15:13:20|511.1|507.1|510.72|506.72|511.1|507.1|510.7|506.7|22
1614093210000|2021-02-23 15:13:30|510.7|506.7|510.69|506.69|511.04|507.04|510.64|506.64|22
1614093220000|2021-02-23 15:13:40|510.68|506.68|510.66|506.66|510.78|506.78|510.6|506.6|18
1614093230000|2021-02-23 15:13:50|510.65|506.65|510.74|506.74|510.95|506.95|510.25|506.25|20
1614093240000|2021-02-23 15:14:00|510.73|506.73|511.16|507.16|511.16|507.16|510.68|506.68|20
1614093250000|2021-02-23 15:14:10|511.23|507.23|510.67|506.67|511.38|507.38|510.67|506.67|28
1614093260000|2021-02-23 15:14:20|510.7|506.7|510.75|506.75|511.02|507.02|510.67|506.67|22
1614093270000|2021-02-23 15:14:30|510.62|506.62|511.1|507.1|511.29|507.29|510.62|506.62|22
1614093280000|2021-02-23 15:14:40|511.14|507.14|511.07|507.07|511.14|507.14|510.96|506.96|17
1614093290000|2021-02-23 15:14:50|511.06|507.06|510.63|506.63|511.06|507.06|510.63|506.63|22
1614093300000|2021-02-23 15:15:00|510.62|506.62|509.84|505.84|510.62|506.62|509.47|505.47|23
1614093310000|2021-02-23 15:15:10|509.8|505.8|508.88|504.88|509.8|505.8|508.88|504.88|25
1614093320000|2021-02-23 15:15:20|508.87|504.87|508.28|504.28|508.87|504.87|508.22|504.22|23
1614093330000|2021-02-23 15:15:30|508.27|504.27|508.01|504.01|508.4|504.4|508.01|504.01|16
1614093340000|2021-02-23 15:15:40|508|504|507.83|503.83|508.06|504.06|507.49|503.49|16
1614093350000|2021-02-23 15:15:50|507.84|503.84|507.58|503.58|507.98|503.98|507.53|503.53|19
1614093360000|2021-02-23 15:16:00|507.56|503.56|507.56|503.56|507.59|503.59|507.32|503.32|23
1614093370000|2021-02-23 15:16:10|507.49|503.49|507.52|503.52|507.87|503.87|507.46|503.46|27
1614093380000|2021-02-23 15:16:20|507.51|503.51|507.09|503.09|507.51|503.51|507.09|503.09|26
1614093390000|2021-02-23 15:16:30|507.13|503.13|507.79|503.79|507.79|503.79|507.13|503.13|20
1614093400000|2021-02-23 15:16:40|507.56|503.56|507.24|503.24|507.79|503.79|507.24|503.24|24
1614093410000|2021-02-23 15:16:50|507.79|503.79|507.64|503.64|507.79|503.79|507.22|503.22|21
1614093420000|2021-02-23 15:17:00|507.62|503.62|508.44|504.44|508.44|504.44|507.53|503.53|26
1614093430000|2021-02-23 15:17:10|508.45|504.45|509.55|505.55|509.77|505.77|507.98|503.98|27
1614093440000|2021-02-23 15:17:20|509.48|505.48|509.6|505.6|509.87|505.87|508.81|504.81|27
1614093450000|2021-02-23 15:17:30|509.65|505.65|510.27|506.27|510.6|506.6|509.34|505.34|25
1614093460000|2021-02-23 15:17:40|510.17|506.17|510.46|506.46|510.48|506.48|509.68|505.68|22
1614093470000|2021-02-23 15:17:50|510.1|506.1|511.51|507.51|511.51|507.51|510.1|506.1|25
1614093480000|2021-02-23 15:18:00|511.58|507.58|510.97|506.97|511.69|507.69|510.97|506.97|17
1614093490000|2021-02-23 15:18:10|511|507|510.62|506.62|511.04|507.04|510.54|506.54|24
1614093500000|2021-02-23 15:18:20|510.66|506.66|510.92|506.92|511.15|507.15|510.66|506.66|27
1614093510000|2021-02-23 15:18:30|510.89|506.89|510.42|506.42|510.89|506.89|510.19|506.19|22
1614093520000|2021-02-23 15:18:40|510.49|506.49|510.45|506.45|510.71|506.71|509.99|505.99|25
1614093530000|2021-02-23 15:18:50|510.53|506.53|510.31|506.31|510.66|506.66|510.29|506.29|23
1614093540000|2021-02-23 15:19:00|510.47|506.47|511.32|507.32|511.58|507.58|510.47|506.47|23
1614093550000|2021-02-23 15:19:10|511.48|507.48|512.3|508.3|512.3|508.3|511.48|507.48|21
1614093560000|2021-02-23 15:19:20|512.23|508.23|513.17|509.17|513.17|509.17|512.23|508.23|24
1614093570000|2021-02-23 15:19:30|513.45|509.45|512.68|508.68|513.69|509.69|512.64|508.64|24
1614093580000|2021-02-23 15:19:40|512.78|508.78|513.31|509.31|513.34|509.34|512.75|508.75|25
1614093590000|2021-02-23 15:19:50|513.32|509.32|513.3|509.3|514.01|510.01|513.24|509.24|22
1614093600000|2021-02-23 15:20:00|513.25|509.25|515.08|511.08|515.08|511.08|513.25|509.25|22
1614093610000|2021-02-23 15:20:10|515.13|511.13|515.36|511.36|515.42|511.42|514.86|510.86|21
1614093620000|2021-02-23 15:20:20|515.15|511.15|515.7|511.7|515.7|511.7|515.07|511.07|22
1614093630000|2021-02-23 15:20:30|515.67|511.67|515.85|511.85|515.88|511.88|515.59|511.59|22
1614093640000|2021-02-23 15:20:40|515.74|511.74|516.14|512.14|516.95|512.95|515.74|511.74|25
1614093650000|2021-02-23 15:20:50|516.1|512.1|517.26|513.26|517.26|513.26|516.1|512.1|24
1614093660000|2021-02-23 15:21:00|517.21|513.21|516.67|512.67|517.46|513.46|516.55|512.55|27
1614093670000|2021-02-23 15:21:10|516.62|512.62|516.7|512.7|516.74|512.74|516.38|512.38|21
1614093680000|2021-02-23 15:21:20|516.88|512.88|516.2|512.2|516.91|512.91|515.98|511.98|21
1614093690000|2021-02-23 15:21:30|516.44|512.44|516.47|512.47|516.47|512.47|516.1|512.1|20
1614093700000|2021-02-23 15:21:40|516.54|512.54|517.04|513.04|517.04|513.04|516.45|512.45|23
1614093710000|2021-02-23 15:21:50|517.05|513.05|516.88|512.88|517.24|513.24|516.81|512.81|20
1614093720000|2021-02-23 15:22:00|516.9|512.9|517.75|513.75|517.75|513.75|516.9|512.9|24
1614093730000|2021-02-23 15:22:10|517.76|513.76|517.95|513.95|517.96|513.96|517.59|513.59|21
1614093740000|2021-02-23 15:22:20|517.96|513.96|517.21|513.21|517.96|513.96|517.21|513.21|24
1614093750000|2021-02-23 15:22:30|517.16|513.16|516.92|512.92|517.18|513.18|516.68|512.68|18
1614093760000|2021-02-23 15:22:40|516.91|512.91|516.72|512.72|516.91|512.91|516.14|512.14|25
1614093770000|2021-02-23 15:22:50|516.73|512.73|516.83|512.83|516.93|512.93|516.59|512.59|26
1614093780000|2021-02-23 15:23:00|516.84|512.84|516.75|512.75|516.84|512.84|516.6|512.6|23
1614093790000|2021-02-23 15:23:10|516.87|512.87|516.94|512.94|516.97|512.97|516.85|512.85|24
1614093800000|2021-02-23 15:23:20|517.01|513.01|517.28|513.28|517.31|513.31|516.67|512.67|27
1614093810000|2021-02-23 15:23:30|517.3|513.3|516.65|512.65|517.36|513.36|516.65|512.65|24
1614093820000|2021-02-23 15:23:40|516.68|512.68|517.16|513.16|517.25|513.25|516.68|512.68|23
1614093830000|2021-02-23 15:23:50|517.19|513.19|517.17|513.17|517.25|513.25|517.11|513.11|20
1614093840000|2021-02-23 15:24:00|517.16|513.16|517.67|513.67|517.69|513.69|517.14|513.14|18
1614093850000|2021-02-23 15:24:10|517.56|513.56|516.6|512.6|517.61|513.61|516.59|512.59|21
1614093860000|2021-02-23 15:24:20|516.55|512.55|516|512|516.72|512.72|515.88|511.88|23
1614093870000|2021-02-23 15:24:30|516.16|512.16|515.23|511.23|516.16|512.16|515.11|511.11|22
1614093880000|2021-02-23 15:24:40|515.09|511.09|516.13|512.13|516.17|512.17|514.99|510.99|24
1614093890000|2021-02-23 15:24:50|516.11|512.11|515.3|511.3|516.17|512.17|515.01|511.01|28
1614093900000|2021-02-23 15:25:00|515.29|511.29|515.16|511.16|515.43|511.43|515.04|511.04|23
1614093910000|2021-02-23 15:25:10|515.19|511.19|515.09|511.09|515.4|511.4|514.99|510.99|27
1614093920000|2021-02-23 15:25:20|515.06|511.06|513.86|509.86|515.09|511.09|513.6|509.6|21
1614093930000|2021-02-23 15:25:30|513.49|509.49|513.9|509.9|514.08|510.08|512.97|508.97|29
1614093940000|2021-02-23 15:25:40|513.89|509.89|513.41|509.41|513.96|509.96|513.07|509.07|23
1614093950000|2021-02-23 15:25:50|513.3|509.3|513.17|509.17|513.3|509.3|512.97|508.97|18
1614093960000|2021-02-23 15:26:00|513.2|509.2|513.85|509.85|513.85|509.85|513.09|509.09|26
1614093970000|2021-02-23 15:26:10|513.77|509.77|514.19|510.19|514.92|510.92|513.77|509.77|24
1614093980000|2021-02-23 15:26:20|514.22|510.22|514.53|510.53|514.89|510.89|514.22|510.22|27
1614093990000|2021-02-23 15:26:30|514.54|510.54|515.33|511.33|515.33|511.33|514.54|510.54|21
1614094000000|2021-02-23 15:26:40|515.34|511.34|515.36|511.36|515.38|511.38|515.21|511.21|20
1614094010000|2021-02-23 15:26:50|515.39|511.39|516.21|512.21|516.22|512.22|515.36|511.36|17
1614094020000|2021-02-23 15:27:00|516.28|512.28|515.18|511.18|516.28|512.28|514.9|510.9|28
1614094030000|2021-02-23 15:27:10|515.1|511.1|514.99|510.99|515.28|511.28|514.9|510.9|21
1614094040000|2021-02-23 15:27:20|514.96|510.96|514.62|510.62|514.99|510.99|513.9|509.9|27
1614094050000|2021-02-23 15:27:30|514.65|510.65|515.4|511.4|515.4|511.4|514.65|510.65|27
1614094060000|2021-02-23 15:27:40|515.62|511.62|515.13|511.13|515.91|511.91|515.13|511.13|25
1614094070000|2021-02-23 15:27:50|515.15|511.15|515.73|511.73|515.74|511.74|515.15|511.15|19
1614094080000|2021-02-23 15:28:00|515.66|511.66|515.08|511.08|515.66|511.66|515.08|511.08|23
1614094090000|2021-02-23 15:28:10|515|511|514.96|510.96|515.02|511.02|514.43|510.43|23
1614094100000|2021-02-23 15:28:20|515.11|511.11|515.17|511.17|515.17|511.17|514.81|510.81|26
1614094110000|2021-02-23 15:28:30|515.23|511.23|515.38|511.38|515.66|511.66|515.23|511.23|23
1614094120000|2021-02-23 15:28:40|515.26|511.26|515.27|511.27|515.41|511.41|515.12|511.12|24
1614094130000|2021-02-23 15:28:50|515.25|511.25|515.47|511.47|515.53|511.53|515.1|511.1|21
1614094140000|2021-02-23 15:29:00|515.51|511.51|515.21|511.21|515.52|511.52|515.09|511.09|25
1614094150000|2021-02-23 15:29:10|515.2|511.2|515.17|511.17|515.35|511.35|515.15|511.15|23
1614094160000|2021-02-23 15:29:20|515.13|511.13|514.48|510.48|515.13|511.13|514.42|510.42|25
1614094170000|2021-02-23 15:29:30|514.83|510.83|514.55|510.55|514.83|510.83|514.35|510.35|25
1614094180000|2021-02-23 15:29:40|514.61|510.61|514.79|510.79|514.79|510.79|514.3|510.3|27
1614094190000|2021-02-23 15:29:50|514.82|510.82|515.33|511.33|515.51|511.51|514.73|510.73|26
1614094200000|2021-02-23 15:30:00|515.24|511.24|514.14|510.14|515.28|511.28|514.14|510.14|24
1614094210000|2021-02-23 15:30:10|514.09|510.09|513.62|509.62|514.15|510.15|513.62|509.62|22
1614094220000|2021-02-23 15:30:20|513.61|509.61|513.28|509.28|513.61|509.61|512.94|508.94|16
1614094230000|2021-02-23 15:30:30|513.27|509.27|512.42|508.42|513.31|509.31|512.42|508.42|28
1614094240000|2021-02-23 15:30:40|512.38|508.38|512.01|508.01|512.44|508.44|511.86|507.86|20
1614094250000|2021-02-23 15:30:50|511.91|507.91|511.83|507.83|512.02|508.02|511.55|507.55|24
1614094260000|2021-02-23 15:31:00|511.77|507.77|512.52|508.52|512.66|508.66|511.77|507.77|24
1614094270000|2021-02-23 15:31:10|512.76|508.76|512.81|508.81|512.82|508.82|512.59|508.59|22
1614094280000|2021-02-23 15:31:20|512.86|508.86|512.91|508.91|513.27|509.27|512.86|508.86|25
1614094290000|2021-02-23 15:31:30|512.87|508.87|512.98|508.98|513.12|509.12|512.87|508.87|24
1614094300000|2021-02-23 15:31:40|512.92|508.92|512.56|508.56|512.94|508.94|512.52|508.52|24
1614094310000|2021-02-23 15:31:50|512.57|508.57|512.97|508.97|512.97|508.97|512.23|508.23|23
1614094320000|2021-02-23 15:32:00|512.99|508.99|512.32|508.32|512.99|508.99|512.32|508.32|25
1614094330000|2021-02-23 15:32:10|512.39|508.39|512.05|508.05|512.39|508.39|511.85|507.85|19
1614094340000|2021-02-23 15:32:20|512.12|508.12|511.3|507.3|512.12|508.12|511.27|507.27|24
1614094350000|2021-02-23 15:32:30|511.95|507.95|511.23|507.23|511.95|507.95|511.23|507.23|26
1614094360000|2021-02-23 15:32:40|511.21|507.21|511.19|507.19|511.3|507.3|511.14|507.14|19
1614094370000|2021-02-23 15:32:50|511.2|507.2|511.12|507.12|511.21|507.21|511.07|507.07|14
1614094380000|2021-02-23 15:33:00|511.11|507.11|510.54|506.54|511.11|507.11|510.5|506.5|18
1614094390000|2021-02-23 15:33:10|510.51|506.51|510.39|506.39|510.54|506.54|510.31|506.31|21
1614094400000|2021-02-23 15:33:20|510.32|506.32|510.25|506.25|510.32|506.32|509.96|505.96|19
1614094410000|2021-02-23 15:33:30|510.23|506.23|510.65|506.65|510.7|506.7|510.23|506.23|25
1614094420000|2021-02-23 15:33:40|510.74|506.74|510.83|506.83|510.9|506.9|510.65|506.65|23
1614094430000|2021-02-23 15:33:50|510.77|506.77|510.95|506.95|511.04|507.04|510.69|506.69|26
1614094440000|2021-02-23 15:34:00|510.97|506.97|511.21|507.21|511.21|507.21|510.94|506.94|19
1614094450000|2021-02-23 15:34:10|511.18|507.18|511.6|507.6|511.62|507.62|511.11|507.11|19
1614094460000|2021-02-23 15:34:20|511.61|507.61|512.94|508.94|512.94|508.94|511.61|507.61|20
1614094470000|2021-02-23 15:34:30|512.87|508.87|512.19|508.19|512.89|508.89|512.16|508.16|24
1614094480000|2021-02-23 15:34:40|512.18|508.18|512.22|508.22|512.24|508.24|511.82|507.82|21
1614094490000|2021-02-23 15:34:50|512.26|508.26|512.76|508.76|512.96|508.96|512.26|508.26|26
1614094500000|2021-02-23 15:35:00|512.75|508.75|513.28|509.28|513.28|509.28|512.72|508.72|22
1614094510000|2021-02-23 15:35:10|513.27|509.27|513.41|509.41|513.84|509.84|513.27|509.27|22
1614094520000|2021-02-23 15:35:20|513.4|509.4|514.09|510.09|514.09|510.09|513.3|509.3|25
1614094530000|2021-02-23 15:35:30|514.29|510.29|515.03|511.03|515.03|511.03|514.16|510.16|25
1614094540000|2021-02-23 15:35:40|514.94|510.94|516.26|512.26|516.49|512.49|514.94|510.94|18
1614094550000|2021-02-23 15:35:50|516.44|512.44|516.9|512.9|516.94|512.94|516.44|512.44|18
1614094560000|2021-02-23 15:36:00|516.91|512.91|516.53|512.53|517.12|513.12|516.34|512.34|19
1614094570000|2021-02-23 15:36:10|516.58|512.58|516.71|512.71|517.14|513.14|516.46|512.46|25
1614094580000|2021-02-23 15:36:20|516.58|512.58|516.45|512.45|516.7|512.7|516.45|512.45|23
1614094590000|2021-02-23 15:36:30|516.52|512.52|515.65|511.65|516.52|512.52|515.65|511.65|21
1614094600000|2021-02-23 15:36:40|515.63|511.63|515.24|511.24|515.63|511.63|515.24|511.24|25
1614094610000|2021-02-23 15:36:50|515.25|511.25|514.8|510.8|515.57|511.57|514.8|510.8|25
1614094620000|2021-02-23 15:37:00|514.85|510.85|516.57|512.57|516.57|512.57|514.81|510.81|29
1614094630000|2021-02-23 15:37:10|516.55|512.55|516.41|512.41|516.9|512.9|516.41|512.41|22
1614094640000|2021-02-23 15:37:20|516.47|512.47|516.93|512.93|517.16|513.16|516.47|512.47|25
1614094650000|2021-02-23 15:37:30|516.99|512.99|517.01|513.01|517.09|513.09|516.65|512.65|24
1614094660000|2021-02-23 15:37:40|516.94|512.94|517.91|513.91|517.91|513.91|516.94|512.94|14
1614094670000|2021-02-23 15:37:50|517.51|513.51|518.54|514.54|518.54|514.54|517.51|513.51|21
1614094680000|2021-02-23 15:38:00|518.77|514.77|518.84|514.84|518.9|514.9|518.73|514.73|17
1614094690000|2021-02-23 15:38:10|518.91|514.91|518.74|514.74|518.94|514.94|518.74|514.74|22
1614094700000|2021-02-23 15:38:20|518.7|514.7|518.97|514.97|518.97|514.97|518.61|514.61|25
1614094710000|2021-02-23 15:38:30|518.96|514.96|518.81|514.81|518.98|514.98|518.81|514.81|22
1614094720000|2021-02-23 15:38:40|518.78|514.78|518.48|514.48|518.78|514.78|518.43|514.43|23
1614094730000|2021-02-23 15:38:50|518.52|514.52|518.72|514.72|518.76|514.76|518.5|514.5|20
1614094740000|2021-02-23 15:39:00|518.8|514.8|519.25|515.25|519.25|515.25|518.8|514.8|25
1614094750000|2021-02-23 15:39:10|519.26|515.26|519.09|515.09|519.26|515.26|518.96|514.96|20
1614094760000|2021-02-23 15:39:20|519.1|515.1|518.3|514.3|519.1|515.1|518.3|514.3|22
1614094770000|2021-02-23 15:39:30|518.36|514.36|518.35|514.35|518.36|514.36|518.17|514.17|23
1614094780000|2021-02-23 15:39:40|518.36|514.36|518.71|514.71|518.71|514.71|518.36|514.36|16
1614094790000|2021-02-23 15:39:50|518.75|514.75|519.32|515.32|519.65|515.65|518.62|514.62|21
1614094800000|2021-02-23 15:40:00|519.42|515.42|519.14|515.14|519.43|515.43|518.93|514.93|23
1614094810000|2021-02-23 15:40:10|519.08|515.08|518.44|514.44|519.09|515.09|518.39|514.39|22
1614094820000|2021-02-23 15:40:20|518.4|514.4|518.53|514.53|518.77|514.77|518.34|514.34|24
1614094830000|2021-02-23 15:40:30|518.54|514.54|518.74|514.74|518.97|514.97|518.54|514.54|20
1614094840000|2021-02-23 15:40:40|518.73|514.73|518.97|514.97|519.06|515.06|518.67|514.67|23
1614094850000|2021-02-23 15:40:50|518.92|514.92|518.78|514.78|518.92|514.92|518.71|514.71|18
1614094860000|2021-02-23 15:41:00|518.77|514.77|518.02|514.02|518.77|514.77|518.02|514.02|22
1614094870000|2021-02-23 15:41:10|518.01|514.01|517.98|513.98|518.01|514.01|517.82|513.82|19
1614094880000|2021-02-23 15:41:20|518.01|514.01|518.21|514.21|518.21|514.21|517.93|513.93|18
1614094890000|2021-02-23 15:41:30|518.22|514.22|518.09|514.09|518.31|514.31|517.97|513.97|22
1614094900000|2021-02-23 15:41:40|518.08|514.08|517.98|513.98|518.12|514.12|517.97|513.97|18
1614094910000|2021-02-23 15:41:50|518.03|514.03|518.28|514.28|518.28|514.28|518.03|514.03|11
1614094920000|2021-02-23 15:42:00|518.44|514.44|518.93|514.93|518.93|514.93|518.41|514.41|18
1614094930000|2021-02-23 15:42:10|519.81|515.81|519.99|515.99|520.02|516.02|519.81|515.81|9
1614094940000|2021-02-23 15:42:20|519.96|515.96|520.04|516.04|520.06|516.06|519.96|515.96|11
1614094950000|2021-02-23 15:42:30|520.05|516.05|519.92|515.92|520.05|516.05|519.91|515.91|12
1614094960000|2021-02-23 15:42:40|519.91|515.91|520.05|516.05|520.09|516.09|519.91|515.91|14
1614094970000|2021-02-23 15:42:50|520.07|516.07|520.41|516.41|520.45|516.45|520.07|516.07|13
1614094980000|2021-02-23 15:43:00|520.83|516.83|520.9|516.9|520.9|516.9|520.83|516.83|9
1614094990000|2021-02-23 15:43:10|520.95|516.95|521.13|517.13|521.2|517.2|520.81|516.81|20
1614095000000|2021-02-23 15:43:20|521.07|517.07|521.09|517.09|521.19|517.19|520.96|516.96|18
1614095010000|2021-02-23 15:43:30|521.01|517.01|521.01|517.01|521.1|517.1|520.96|516.96|17
1614095020000|2021-02-23 15:43:40|520.97|516.97|520.74|516.74|520.97|516.97|520.24|516.24|24
1614095030000|2021-02-23 15:43:50|520.76|516.76|520.86|516.86|520.91|516.91|520.63|516.63|23
1614095040000|2021-02-23 15:44:00|520.87|516.87|520.87|516.87|520.87|516.87|520.87|516.87|1
1614124800000|2021-02-24 00:00:00|518.21|514.21|518.6|514.6|518.6|514.6|518.15|514.15|36
1614124810000|2021-02-24 00:00:10|518.59|514.59|518.99|514.99|518.99|514.99|518.4|514.4|26
1614124820000|2021-02-24 00:00:20|519.03|515.03|519.06|515.06|519.2|515.2|519|515|18
1614124830000|2021-02-24 00:00:30|519.15|515.15|519.64|515.64|520.12|516.12|519.13|515.13|33
1614124840000|2021-02-24 00:00:40|520.19|516.19|520.25|516.25|520.64|516.64|519.45|515.45|31
1614124850000|2021-02-24 00:00:50|520.12|516.12|519.76|515.76|520.12|516.12|519.62|515.62|30
1614124860000|2021-02-24 00:01:00|519.73|515.73|519.25|515.25|519.73|515.73|518.72|514.72|36
1614124870000|2021-02-24 00:01:10|519.35|515.35|520.7|516.7|520.74|516.74|519.33|515.33|26
1614124880000|2021-02-24 00:01:20|520.72|516.72|520|516|520.81|516.81|519.82|515.82|24
1614124890000|2021-02-24 00:01:30|519.97|515.97|520.39|516.39|520.39|516.39|519.59|515.59|32
1614124900000|2021-02-24 00:01:40|520.42|516.42|520.7|516.7|520.71|516.71|520.06|516.06|27
1614124910000|2021-02-24 00:01:50|520.61|516.61|521.06|517.06|521.09|517.09|520.61|516.61|26
1614124920000|2021-02-24 00:02:00|521.31|517.31|520.22|516.22|521.31|517.31|520.16|516.16|26
1614124930000|2021-02-24 00:02:10|520.2|516.2|518.31|514.31|520.2|516.2|518.31|514.31|34
1614124940000|2021-02-24 00:02:20|518.36|514.36|516.56|512.56|518.36|514.36|516.56|512.56|39
1614124950000|2021-02-24 00:02:30|516.18|512.18|517.62|513.62|517.65|513.65|516.18|512.18|39
1614124960000|2021-02-24 00:02:40|517.64|513.64|517.44|513.44|518.46|514.46|517.44|513.44|38
1614124970000|2021-02-24 00:02:50|517.45|513.45|517.01|513.01|517.45|513.45|517.01|513.01|31
1614124980000|2021-02-24 00:03:00|516.95|512.95|515.88|511.88|516.98|512.98|515.48|511.48|37
1614124990000|2021-02-24 00:03:10|515.72|511.72|514.76|510.76|516.12|512.12|514.76|510.76|37
1614125000000|2021-02-24 00:03:20|514.77|510.77|515.41|511.41|516.33|512.33|514.68|510.68|33
1614125010000|2021-02-24 00:03:30|515.4|511.4|515.04|511.04|516.33|512.33|514.49|510.49|36
1614125020000|2021-02-24 00:03:40|515.3|511.3|516.33|512.33|516.33|512.33|514.72|510.72|31
1614125030000|2021-02-24 00:03:50|515.2|511.2|515.84|511.84|516.33|512.33|514.99|510.99|33
1614125040000|2021-02-24 00:04:00|515.9|511.9|514.9|510.9|515.9|511.9|514.43|510.43|35
1614125050000|2021-02-24 00:04:10|514.87|510.87|513.88|509.88|514.87|510.87|513.44|509.44|36
1614125060000|2021-02-24 00:04:20|513.89|509.89|512.12|508.12|513.94|509.94|511.96|507.96|37
1614125070000|2021-02-24 00:04:30|512.06|508.06|511.4|507.4|512.08|508.08|511.34|507.34|33
1614125080000|2021-02-24 00:04:40|511.29|507.29|511.69|507.69|511.91|507.91|510.77|506.77|33
1614125090000|2021-02-24 00:04:50|511.73|507.73|511.75|507.75|512.46|508.46|511.35|507.35|37
1614125100000|2021-02-24 00:05:00|511.76|507.76|513.17|509.17|513.35|509.35|511.66|507.66|39
1614125110000|2021-02-24 00:05:10|513.15|509.15|512.89|508.89|513.44|509.44|512.62|508.62|34
1614125120000|2021-02-24 00:05:20|512.9|508.9|512.21|508.21|512.91|508.91|511.95|507.95|35
1614125130000|2021-02-24 00:05:30|512.19|508.19|512.05|508.05|513.44|509.44|512.01|508.01|31
1614125140000|2021-02-24 00:05:40|512.08|508.08|511.38|507.38|512.65|508.65|511.38|507.38|34
1614125150000|2021-02-24 00:05:50|511.39|507.39|511.65|507.65|511.65|507.65|511.2|507.2|27
1614125160000|2021-02-24 00:06:00|511.46|507.46|511.7|507.7|511.8|507.8|511.34|507.34|32
1614125170000|2021-02-24 00:06:10|511.61|507.61|511.43|507.43|511.78|507.78|511.02|507.02|25
1614125180000|2021-02-24 00:06:20|511.42|507.42|511.65|507.65|511.65|507.65|511.22|507.22|25
1614125190000|2021-02-24 00:06:30|511.34|507.34|509.76|505.76|511.34|507.34|509.53|505.53|26
1614125200000|2021-02-24 00:06:40|509.72|505.72|510.7|506.7|510.7|506.7|509.71|505.71|36
1614125210000|2021-02-24 00:06:50|510.73|506.73|511.55|507.55|513.19|509.19|510.72|506.72|27
1614125220000|2021-02-24 00:07:00|511.28|507.28|510.95|506.95|511.46|507.46|510.74|506.74|28
1614125230000|2021-02-24 00:07:10|510.88|506.88|510.76|506.76|511.19|507.19|510.48|506.48|36
1614125240000|2021-02-24 00:07:20|510.75|506.75|510.45|506.45|511.02|507.02|510.41|506.41|30
1614125250000|2021-02-24 00:07:30|510.44|506.44|510.29|506.29|510.49|506.49|510.01|506.01|27
1614125260000|2021-02-24 00:07:40|510.56|506.56|510.47|506.47|510.56|506.56|510.23|506.23|20
1614125270000|2021-02-24 00:07:50|510.46|506.46|510.4|506.4|511.87|507.87|510.14|506.14|24
1614125280000|2021-02-24 00:08:00|510.49|506.49|512.43|508.43|512.43|508.43|510.22|506.22|31
1614125290000|2021-02-24 00:08:10|512.35|508.35|513.07|509.07|513.45|509.45|511.8|507.8|39
1614125300000|2021-02-24 00:08:20|512.99|508.99|512.26|508.26|513.03|509.03|512.26|508.26|35
1614125310000|2021-02-24 00:08:30|512.21|508.21|510.9|506.9|512.42|508.42|510.89|506.89|36
1614125320000|2021-02-24 00:08:40|510.96|506.96|510.82|506.82|511.1|507.1|510.49|506.49|31
1614125330000|2021-02-24 00:08:50|510.78|506.78|510.38|506.38|510.78|506.78|510.23|506.23|37
1614125340000|2021-02-24 00:09:00|510.37|506.37|511.25|507.25|511.34|507.34|510.16|506.16|36
1614125350000|2021-02-24 00:09:10|511.1|507.1|512.05|508.05|512.05|508.05|511.1|507.1|39
1614125360000|2021-02-24 00:09:20|512.03|508.03|511.99|507.99|512.36|508.36|511.84|507.84|32
1614125370000|2021-02-24 00:09:30|511.76|507.76|511.45|507.45|511.76|507.76|511.04|507.04|37
1614125380000|2021-02-24 00:09:40|511.58|507.58|511|507|511.84|507.84|510.91|506.91|35
1614125390000|2021-02-24 00:09:50|510.99|506.99|511.06|507.06|511.26|507.26|510.71|506.71|31
1614125400000|2021-02-24 00:10:00|511.07|507.07|510.11|506.11|511.08|507.08|510.1|506.1|34
1614125410000|2021-02-24 00:10:10|510.05|506.05|510.64|506.64|510.91|506.91|509.96|505.96|33
1614125420000|2021-02-24 00:10:20|510.59|506.59|510.15|506.15|510.93|506.93|510.15|506.15|38
1614125430000|2021-02-24 00:10:30|510.1|506.1|509.2|505.2|510.1|506.1|509.19|505.19|32
1614125440000|2021-02-24 00:10:40|509.23|505.23|508.96|504.96|509.32|505.32|508.93|504.93|34
1614125450000|2021-02-24 00:10:50|508.91|504.91|508.84|504.84|509.24|505.24|508.5|504.5|33
1614125460000|2021-02-24 00:11:00|508.9|504.9|507.8|503.8|508.94|504.94|507.8|503.8|34
1614125470000|2021-02-24 00:11:10|507.85|503.85|508.96|504.96|509.5|505.5|507.85|503.85|36
1614125480000|2021-02-24 00:11:20|508.97|504.97|508.65|504.65|508.97|504.97|508.18|504.18|35
1614125490000|2021-02-24 00:11:30|508.66|504.66|508.89|504.89|509.34|505.34|508.66|504.66|38
1614125500000|2021-02-24 00:11:40|508.92|504.92|508.79|504.79|508.92|504.92|508.3|504.3|36
1614125510000|2021-02-24 00:11:50|508.94|504.94|509.64|505.64|509.64|505.64|508.94|504.94|28
1614125520000|2021-02-24 00:12:00|509.69|505.69|510.61|506.61|510.8|506.8|509.69|505.69|38
1614125530000|2021-02-24 00:12:10|510.68|506.68|509.94|505.94|510.68|506.68|509.52|505.52|38
1614125540000|2021-02-24 00:12:20|509.81|505.81|509.73|505.73|510.19|506.19|509.51|505.51|37
1614125550000|2021-02-24 00:12:30|509.72|505.72|510.15|506.15|510.48|506.48|509.7|505.7|36
1614125560000|2021-02-24 00:12:40|510.1|506.1|509.44|505.44|510.1|506.1|509.44|505.44|37
1614125570000|2021-02-24 00:12:50|509.45|505.45|509.39|505.39|509.54|505.54|509.39|505.39|35
1614125580000|2021-02-24 00:13:00|509.38|505.38|509.31|505.31|509.43|505.43|509.1|505.1|34
1614125590000|2021-02-24 00:13:10|509.32|505.32|509.36|505.36|509.46|505.46|509.22|505.22|26
1614125600000|2021-02-24 00:13:20|509.37|505.37|509.06|505.06|509.38|505.38|508.68|504.68|31
1614125610000|2021-02-24 00:13:30|509.04|505.04|508.97|504.97|509.23|505.23|508.94|504.94|27
1614125620000|2021-02-24 00:13:40|509.07|505.07|508.52|504.52|509.07|505.07|508.44|504.44|35
1614125630000|2021-02-24 00:13:50|508.55|504.55|508.5|504.5|508.61|504.61|508.37|504.37|33
1614125640000|2021-02-24 00:14:00|508.55|504.55|507.79|503.79|508.58|504.58|507.79|503.79|26
1614125650000|2021-02-24 00:14:10|507.75|503.75|507.47|503.47|507.75|503.75|507.12|503.12|37
1614125660000|2021-02-24 00:14:20|507.48|503.48|507.99|503.99|507.99|503.99|506.92|502.92|39
1614125670000|2021-02-24 00:14:30|507.88|503.88|506.94|502.94|507.89|503.89|506.71|502.71|37
1614125680000|2021-02-24 00:14:40|506.97|502.97|506.25|502.25|506.97|502.97|506.19|502.19|35
1614125690000|2021-02-24 00:14:50|506.28|502.28|506.38|502.38|507.17|503.17|506.09|502.09|37
1614125700000|2021-02-24 00:15:00|506.3|502.3|506|502|506.31|502.31|505.83|501.83|33
1614125710000|2021-02-24 00:15:10|506.11|502.11|505.04|501.04|506.11|502.11|505.04|501.04|33
1614125720000|2021-02-24 00:15:20|504.93|500.93|506.08|502.08|506.14|502.14|504.91|500.91|35
1614125730000|2021-02-24 00:15:30|506.1|502.1|506.83|502.83|506.83|502.83|506.06|502.06|33
1614125740000|2021-02-24 00:15:40|506.71|502.71|506.42|502.42|506.75|502.75|505.92|501.92|34
1614125750000|2021-02-24 00:15:50|506.43|502.43|506.06|502.06|506.45|502.45|505.96|501.96|30
1614125760000|2021-02-24 00:16:00|505.9|501.9|506.73|502.73|506.73|502.73|505.9|501.9|31
1614125770000|2021-02-24 00:16:10|506.84|502.84|505.98|501.98|507.22|503.22|505.94|501.94|38
1614125780000|2021-02-24 00:16:20|505.99|501.99|505.78|501.78|506.03|502.03|505.37|501.37|35
1614125790000|2021-02-24 00:16:30|505.81|501.81|505.45|501.45|506.17|502.17|505.45|501.45|37
1614125800000|2021-02-24 00:16:40|505.47|501.47|505.46|501.46|505.47|501.47|504.78|500.78|37
1614125810000|2021-02-24 00:16:50|505.52|501.52|504.85|500.85|505.75|501.75|504.84|500.84|35
1614125820000|2021-02-24 00:17:00|504.78|500.78|505.2|501.2|505.7|501.7|504.74|500.74|34
1614125830000|2021-02-24 00:17:10|505.19|501.19|505.18|501.18|505.3|501.3|504.87|500.87|33
1614125840000|2021-02-24 00:17:20|505.15|501.15|505.08|501.08|505.17|501.17|504.81|500.81|33
1614125850000|2021-02-24 00:17:30|505.04|501.04|504.22|500.22|505.04|501.04|504.21|500.21|35
1614125860000|2021-02-24 00:17:40|504.19|500.19|504.24|500.24|504.43|500.43|503.8|499.8|34
1614125870000|2021-02-24 00:17:50|504.32|500.32|503.82|499.82|504.48|500.48|503.81|499.81|30
1614125880000|2021-02-24 00:18:00|503.78|499.78|504.27|500.27|504.41|500.41|503.74|499.74|36
1614125890000|2021-02-24 00:18:10|504.34|500.34|504.2|500.2|504.5|500.5|503.69|499.69|36
1614125900000|2021-02-24 00:18:20|504.25|500.25|504.21|500.21|504.46|500.46|504|500|31
1614125910000|2021-02-24 00:18:30|504.18|500.18|504.6|500.6|504.69|500.69|504.18|500.18|28
1614125920000|2021-02-24 00:18:40|504.59|500.59|504.51|500.51|504.59|500.59|504.17|500.17|37
1614125930000|2021-02-24 00:18:50|504.61|500.61|505.35|501.35|505.36|501.36|504.48|500.48|37
1614125940000|2021-02-24 00:19:00|505.33|501.33|505.73|501.73|505.87|501.87|505.33|501.33|25
1614125950000|2021-02-24 00:19:10|505.91|501.91|505.83|501.83|506.47|502.47|505.48|501.48|30
1614125960000|2021-02-24 00:19:20|505.37|501.37|506.14|502.14|506.44|502.44|505.37|501.37|29
1614125970000|2021-02-24 00:19:30|506.11|502.11|505.63|501.63|506.11|502.11|505.09|501.09|38
1614125980000|2021-02-24 00:19:40|505.77|501.77|506.43|502.43|506.43|502.43|505.61|501.61|35
1614125990000|2021-02-24 00:19:50|506.41|502.41|505.95|501.95|506.49|502.49|505.95|501.95|31
1614126000000|2021-02-24 00:20:00|505.94|501.94|505.24|501.24|505.98|501.98|505.24|501.24|38
1614126010000|2021-02-24 00:20:10|505.23|501.23|504.68|500.68|505.37|501.37|504.23|500.23|36
1614126020000|2021-02-24 00:20:20|504.73|500.73|504.57|500.57|505.09|501.09|504.34|500.34|37
1614126030000|2021-02-24 00:20:30|504.56|500.56|503.82|499.82|504.73|500.73|503.82|499.82|31
1614126040000|2021-02-24 00:20:40|503.86|499.86|503.31|499.31|503.86|499.86|503.31|499.31|33
1614126050000|2021-02-24 00:20:50|503.3|499.3|503.46|499.46|503.49|499.49|503.19|499.19|33
1614126060000|2021-02-24 00:21:00|503.44|499.44|503.61|499.61|503.61|499.61|503.32|499.32|32
1614126070000|2021-02-24 00:21:10|503.57|499.57|503.42|499.42|504.12|500.12|503.34|499.34|37
1614126080000|2021-02-24 00:21:20|503.51|499.51|504.24|500.24|504.31|500.31|503.51|499.51|29
1614126090000|2021-02-24 00:21:30|504.43|500.43|505.14|501.14|505.43|501.43|504.38|500.38|33
1614126100000|2021-02-24 00:21:40|505.03|501.03|503.77|499.77|505.03|501.03|503.77|499.77|36
1614126110000|2021-02-24 00:21:50|503.91|499.91|503.66|499.66|503.91|499.91|503.41|499.41|35
1614126120000|2021-02-24 00:22:00|503.62|499.62|503.16|499.16|503.67|499.67|503.12|499.12|26
1614126130000|2021-02-24 00:22:10|502.88|498.88|501.67|497.67|503.12|499.12|501.57|497.57|31
1614126140000|2021-02-24 00:22:20|501.82|497.82|501.08|497.08|502.36|498.36|501.01|497.01|38
1614126150000|2021-02-24 00:22:30|500.91|496.91|501.78|497.78|501.88|497.88|500.14|496.14|33
1614126160000|2021-02-24 00:22:40|501.77|497.77|501.99|497.99|501.99|497.99|500.94|496.94|40
1614126170000|2021-02-24 00:22:50|502.12|498.12|500.96|496.96|502.12|498.12|500.96|496.96|36
1614126180000|2021-02-24 00:23:00|500.94|496.94|500.19|496.19|501.03|497.03|499.96|495.96|35
1614126190000|2021-02-24 00:23:10|500.66|496.66|500.98|496.98|501.17|497.17|500.38|496.38|29
1614126200000|2021-02-24 00:23:20|501.05|497.05|501.54|497.54|502.22|498.22|501.05|497.05|31
1614126210000|2021-02-24 00:23:30|501.56|497.56|502.37|498.37|502.67|498.67|501.01|497.01|34
1614126220000|2021-02-24 00:23:40|502.06|498.06|501.84|497.84|502.21|498.21|501.73|497.73|36
1614126230000|2021-02-24 00:23:50|501.7|497.7|499.4|495.4|501.7|497.7|499.4|495.4|37
1614126240000|2021-02-24 00:24:00|499.22|495.22|501.07|497.07|501.17|497.17|498.99|494.99|38
1614126250000|2021-02-24 00:24:10|500.86|496.86|499.83|495.83|500.86|496.86|499.79|495.79|38
1614126260000|2021-02-24 00:24:20|499.85|495.85|499.36|495.36|500.01|496.01|499.36|495.36|36
1614126270000|2021-02-24 00:24:30|499.34|495.34|499.68|495.68|499.68|495.68|498.83|494.83|35
1614126280000|2021-02-24 00:24:40|499.63|495.63|499.81|495.81|500.07|496.07|499.51|495.51|36
1614126290000|2021-02-24 00:24:50|499.87|495.87|499.4|495.4|500.1|496.1|499.26|495.26|36
1614126300000|2021-02-24 00:25:00|499.41|495.41|500.93|496.93|500.93|496.93|499.41|495.41|39
1614126310000|2021-02-24 00:25:10|500.95|496.95|502.33|498.33|502.42|498.42|500.95|496.95|37
1614126320000|2021-02-24 00:25:20|502.39|498.39|502.13|498.13|502.6|498.6|501.86|497.86|37
1614126330000|2021-02-24 00:25:30|501.91|497.91|501.88|497.88|502.29|498.29|501.58|497.58|35
1614126340000|2021-02-24 00:25:40|501.98|497.98|501.62|497.62|502.18|498.18|501.6|497.6|34
1614126350000|2021-02-24 00:25:50|501.69|497.69|502.11|498.11|502.15|498.15|501.69|497.69|25
1614126360000|2021-02-24 00:26:00|502.12|498.12|501.28|497.28|502.2|498.2|501.28|497.28|33
1614126370000|2021-02-24 00:26:10|501.39|497.39|500.67|496.67|501.41|497.41|500.67|496.67|34
1614126380000|2021-02-24 00:26:20|500.72|496.72|501.39|497.39|501.39|497.39|500.59|496.59|36
1614126390000|2021-02-24 00:26:30|501.41|497.41|500.93|496.93|501.41|497.41|500.93|496.93|31
1614126400000|2021-02-24 00:26:40|500.86|496.86|501.07|497.07|501.15|497.15|500.13|496.13|39
1614126410000|2021-02-24 00:26:50|501.13|497.13|501.82|497.82|501.87|497.87|501.08|497.08|35
1614126420000|2021-02-24 00:27:00|501.63|497.63|500.97|496.97|501.88|497.88|500.97|496.97|37
1614126430000|2021-02-24 00:27:10|500.93|496.93|500.14|496.14|500.94|496.94|499.96|495.96|34
1614126440000|2021-02-24 00:27:20|500.04|496.04|500.69|496.69|500.69|496.69|500.04|496.04|34
1614126450000|2021-02-24 00:27:30|500.72|496.72|499.58|495.58|500.89|496.89|499.52|495.52|37
1614126460000|2021-02-24 00:27:40|499.41|495.41|498.91|494.91|499.5|495.5|498.87|494.87|37
1614126470000|2021-02-24 00:27:50|498.88|494.88|498.66|494.66|498.88|494.88|498.12|494.12|33
1614126480000|2021-02-24 00:28:00|498.55|494.55|499.58|495.58|499.62|495.62|498.55|494.55|31
1614126490000|2021-02-24 00:28:10|499.63|495.63|500.33|496.33|500.62|496.62|499.63|495.63|35
1614126500000|2021-02-24 00:28:20|500.2|496.2|500.54|496.54|500.76|496.76|499.79|495.79|36
1614126510000|2021-02-24 00:28:30|500.55|496.55|499.85|495.85|500.68|496.68|499.16|495.16|40
1614126520000|2021-02-24 00:28:40|499.86|495.86|499.69|495.69|499.94|495.94|499.28|495.28|33
1614126530000|2021-02-24 00:28:50|499.65|495.65|500.15|496.15|500.34|496.34|499.52|495.52|36
1614126540000|2021-02-24 00:29:00|500.2|496.2|500.06|496.06|500.38|496.38|499.96|495.96|36
1614126550000|2021-02-24 00:29:10|500.35|496.35|499.84|495.84|500.53|496.53|499.74|495.74|36
1614126560000|2021-02-24 00:29:20|499.77|495.77|499.5|495.5|499.79|495.79|499.04|495.04|37
1614126570000|2021-02-24 00:29:30|499.37|495.37|499.54|495.54|499.91|495.91|499.25|495.25|37
1614126580000|2021-02-24 00:29:40|499.55|495.55|499.36|495.36|499.77|495.77|499.34|495.34|30
1614126590000|2021-02-24 00:29:50|499.44|495.44|500.33|496.33|500.45|496.45|499.44|495.44|37
1614126600000|2021-02-24 00:30:00|500.31|496.31|501.49|497.49|501.5|497.5|500.22|496.22|34
1614126610000|2021-02-24 00:30:10|501.64|497.64|502.86|498.86|502.86|498.86|501.57|497.57|33
1614126620000|2021-02-24 00:30:20|502.88|498.88|503.01|499.01|503.55|499.55|502.88|498.88|33
1614126630000|2021-02-24 00:30:30|502.97|498.97|502.66|498.66|502.98|498.98|502.5|498.5|37
1614126640000|2021-02-24 00:30:40|502.68|498.68|502.69|498.69|503.02|499.02|502.67|498.67|34
1614126650000|2021-02-24 00:30:50|502.75|498.75|502.98|498.98|503.03|499.03|502.47|498.47|32
1614126660000|2021-02-24 00:31:00|502.99|498.99|503.16|499.16|503.37|499.37|502.99|498.99|33
1614126670000|2021-02-24 00:31:10|503.08|499.08|503.14|499.14|503.27|499.27|502.51|498.51|34
1614126680000|2021-02-24 00:31:20|503.31|499.31|504.44|500.44|504.44|500.44|503.31|499.31|34
1614126690000|2021-02-24 00:31:30|504.27|500.27|504.8|500.8|505.12|501.12|504.21|500.21|34
1614126700000|2021-02-24 00:31:40|505.23|501.23|505.3|501.3|505.3|501.3|504.65|500.65|35
1614126710000|2021-02-24 00:31:50|505.35|501.35|505.03|501.03|505.35|501.35|504.58|500.58|33
1614126720000|2021-02-24 00:32:00|505.09|501.09|505.32|501.32|505.42|501.42|504.56|500.56|35
1614126730000|2021-02-24 00:32:10|505.38|501.38|505.87|501.87|505.95|501.95|505.26|501.26|33
1614126740000|2021-02-24 00:32:20|505.85|501.85|505.88|501.88|506.02|502.02|505.63|501.63|29
1614126750000|2021-02-24 00:32:30|505.86|501.86|506.27|502.27|506.37|502.37|505.86|501.86|37
1614126760000|2021-02-24 00:32:40|506.23|502.23|506.31|502.31|506.47|502.47|505.87|501.87|35
1614126770000|2021-02-24 00:32:50|506.3|502.3|506.3|502.3|506.35|502.35|505.94|501.94|32
1614126780000|2021-02-24 00:33:00|506.31|502.31|506.28|502.28|506.31|502.31|505.84|501.84|32
1614126790000|2021-02-24 00:33:10|506.27|502.27|507.18|503.18|507.69|503.69|506.27|502.27|31
1614126800000|2021-02-24 00:33:20|507.17|503.17|507.33|503.33|507.85|503.85|507.01|503.01|32
1614126810000|2021-02-24 00:33:30|507.34|503.34|508.06|504.06|508.16|504.16|507.33|503.33|36
1614126820000|2021-02-24 00:33:40|508.05|504.05|508.04|504.04|508.05|504.05|507.58|503.58|28
1614126830000|2021-02-24 00:33:50|508.03|504.03|508.14|504.14|508.39|504.39|507.94|503.94|32
1614126840000|2021-02-24 00:34:00|508.13|504.13|508.23|504.23|508.6|504.6|507.97|503.97|28
1614126850000|2021-02-24 00:34:10|508.21|504.21|508.76|504.76|508.87|504.87|508.06|504.06|30
1614126860000|2021-02-24 00:34:20|508.77|504.77|509.62|505.62|509.62|505.62|508.76|504.76|27
1614126870000|2021-02-24 00:34:30|509.64|505.64|508.74|504.74|509.88|505.88|508.74|504.74|37
1614126880000|2021-02-24 00:34:40|508.65|504.65|508.89|504.89|508.9|504.9|508.58|504.58|26
1614126890000|2021-02-24 00:34:50|508.91|504.91|509.24|505.24|509.73|505.73|508.91|504.91|36
1614126900000|2021-02-24 00:35:00|509.29|505.29|509.55|505.55|509.86|505.86|509.15|505.15|37
1614126910000|2021-02-24 00:35:10|509.54|505.54|509.66|505.66|509.76|505.76|509.43|505.43|29
1614126920000|2021-02-24 00:35:20|509.64|505.64|508.93|504.93|509.64|505.64|508.91|504.91|36
1614126930000|2021-02-24 00:35:30|508.94|504.94|508.4|504.4|508.94|504.94|507.82|503.82|37
1614126940000|2021-02-24 00:35:40|508.45|504.45|508.37|504.37|509.01|505.01|508.37|504.37|36
1614126950000|2021-02-24 00:35:50|508.33|504.33|508.34|504.34|508.68|504.68|508.14|504.14|31
1614126960000|2021-02-24 00:36:00|508.32|504.32|508.68|504.68|509.11|505.11|508.31|504.31|36
1614126970000|2021-02-24 00:36:10|508.78|504.78|509.56|505.56|509.58|505.58|508.75|504.75|36
1614126980000|2021-02-24 00:36:20|509.65|505.65|509.42|505.42|510.31|506.31|509.42|505.42|33
1614126990000|2021-02-24 00:36:30|509.45|505.45|509.72|505.72|509.84|505.84|509.33|505.33|32
1614127000000|2021-02-24 00:36:40|509.67|505.67|509.83|505.83|509.97|505.97|509.59|505.59|35
1614127010000|2021-02-24 00:36:50|509.82|505.82|509.2|505.2|509.93|505.93|509.2|505.2|32
1614127020000|2021-02-24 00:37:00|509.22|505.22|509.47|505.47|509.69|505.69|509.21|505.21|30
1614127030000|2021-02-24 00:37:10|509.45|505.45|509.5|505.5|510.08|506.08|509.43|505.43|29
1614127040000|2021-02-24 00:37:20|509.51|505.51|509.17|505.17|509.55|505.55|508.98|504.98|31
1614127050000|2021-02-24 00:37:30|509.1|505.1|509.11|505.11|509.16|505.16|508.81|504.81|28
1614127060000|2021-02-24 00:37:40|509.12|505.12|510.21|506.21|510.23|506.23|509.04|505.04|34
1614127070000|2021-02-24 00:37:50|510.22|506.22|510.38|506.38|510.43|506.43|510.07|506.07|31
1614127080000|2021-02-24 00:38:00|510.35|506.35|510.49|506.49|510.66|506.66|510.2|506.2|27
1614127090000|2021-02-24 00:38:10|510.5|506.5|510.61|506.61|510.69|506.69|510.3|506.3|28
1614127100000|2021-02-24 00:38:20|510.7|506.7|511.13|507.13|511.25|507.25|510.7|506.7|35
1614127110000|2021-02-24 00:38:30|511.16|507.16|511.55|507.55|511.55|507.55|511.13|507.13|31
1614127120000|2021-02-24 00:38:40|511.48|507.48|510.42|506.42|511.48|507.48|510.41|506.41|33
1614127130000|2021-02-24 00:38:50|510.41|506.41|509.74|505.74|510.54|506.54|509.74|505.74|34
1614127140000|2021-02-24 00:39:00|509.75|505.75|510.49|506.49|510.54|506.54|509.66|505.66|34
1614127150000|2021-02-24 00:39:10|510.51|506.51|509.9|505.9|510.52|506.52|509.78|505.78|37
1614127160000|2021-02-24 00:39:20|509.85|505.85|510.1|506.1|510.28|506.28|509.71|505.71|34
1614127170000|2021-02-24 00:39:30|509.93|505.93|509.9|505.9|510.16|506.16|509.77|505.77|30
1614127180000|2021-02-24 00:39:40|509.91|505.91|510.6|506.6|510.66|506.66|509.91|505.91|35
1614127190000|2021-02-24 00:39:50|510.69|506.69|511.1|507.1|511.54|507.54|510.69|506.69|30
1614127200000|2021-02-24 00:40:00|511.41|507.41|512|508|512.05|508.05|511.15|507.15|27
1614127210000|2021-02-24 00:40:10|512.07|508.07|512.97|508.97|513.31|509.31|512.03|508.03|33
1614127220000|2021-02-24 00:40:20|512.86|508.86|513.34|509.34|513.63|509.63|512.75|508.75|37
1614127230000|2021-02-24 00:40:30|513.29|509.29|513.44|509.44|513.44|509.44|513|509|36
1614127240000|2021-02-24 00:40:40|513.53|509.53|513.28|509.28|513.65|509.65|513.24|509.24|30
1614127250000|2021-02-24 00:40:50|513.23|509.23|513.03|509.03|513.23|509.23|512.87|508.87|34
1614127260000|2021-02-24 00:41:00|513|509|512.68|508.68|513.03|509.03|512.57|508.57|39
1614127270000|2021-02-24 00:41:10|512.63|508.63|512.51|508.51|513.16|509.16|512.42|508.42|36
1614127280000|2021-02-24 00:41:20|512.53|508.53|512.51|508.51|512.59|508.59|512.1|508.1|29
1614127290000|2021-02-24 00:41:30|512.34|508.34|511.43|507.43|512.82|508.82|510.87|506.87|34
1614127300000|2021-02-24 00:41:40|511.73|507.73|511.58|507.58|512.14|508.14|510.72|506.72|37
1614127310000|2021-02-24 00:41:50|511.57|507.57|511.61|507.61|511.93|507.93|510.1|506.1|33
1614127320000|2021-02-24 00:42:00|511.71|507.71|511.73|507.73|512.14|508.14|510.93|506.93|31
1614127330000|2021-02-24 00:42:10|511.85|507.85|512.59|508.59|512.65|508.65|511.76|507.76|35
1614127340000|2021-02-24 00:42:20|512.61|508.61|512.02|508.02|512.65|508.65|511.99|507.99|32
1614127350000|2021-02-24 00:42:30|512.11|508.11|511.93|507.93|512.16|508.16|511.84|507.84|37
1614127360000|2021-02-24 00:42:40|511.83|507.83|511.51|507.51|511.9|507.9|511.13|507.13|34
1614127370000|2021-02-24 00:42:50|511.52|507.52|511.39|507.39|511.53|507.53|511.16|507.16|34
1614127380000|2021-02-24 00:43:00|511.45|507.45|511.28|507.28|511.48|507.48|511.23|507.23|32
1614127390000|2021-02-24 00:43:10|511.23|507.23|510.32|506.32|511.23|507.23|510.32|506.32|34
1614127400000|2021-02-24 00:43:20|510.24|506.24|508.37|504.37|510.24|506.24|508.32|504.32|32
1614127410000|2021-02-24 00:43:30|508.36|504.36|508.94|504.94|509.69|505.69|508.34|504.34|37
1614127420000|2021-02-24 00:43:40|509.03|505.03|508.65|504.65|509.03|505.03|508.28|504.28|30
1614127430000|2021-02-24 00:43:50|508.66|504.66|507.75|503.75|508.66|504.66|507.62|503.62|34
1614127440000|2021-02-24 00:44:00|507.74|503.74|507.53|503.53|507.85|503.85|507.47|503.47|36
1614127450000|2021-02-24 00:44:10|507.69|503.69|509.28|505.28|509.28|505.28|507.69|503.69|33
1614127460000|2021-02-24 00:44:20|509.37|505.37|510.44|506.44|510.44|506.44|509.37|505.37|37
1614127470000|2021-02-24 00:44:30|510.45|506.45|510.36|506.36|510.8|506.8|509.97|505.97|37
1614127480000|2021-02-24 00:44:40|510.31|506.31|510.22|506.22|510.58|506.58|510.22|506.22|31
1614127490000|2021-02-24 00:44:50|510.26|506.26|509.89|505.89|510.5|506.5|509.71|505.71|37
1614127500000|2021-02-24 00:45:00|509.92|505.92|510.79|506.79|511.14|507.14|509.89|505.89|34
1614127510000|2021-02-24 00:45:10|510.63|506.63|511.81|507.81|511.81|507.81|510.63|506.63|30
1614127520000|2021-02-24 00:45:20|511.84|507.84|511.93|507.93|512.63|508.63|511.59|507.59|35
1614127530000|2021-02-24 00:45:30|511.85|507.85|511.41|507.41|511.85|507.85|511.06|507.06|38
1614127540000|2021-02-24 00:45:40|511.4|507.4|510.76|506.76|511.43|507.43|510.56|506.56|38
1614127550000|2021-02-24 00:45:50|510.77|506.77|511.22|507.22|511.22|507.22|510.54|506.54|37
1614127560000|2021-02-24 00:46:00|511.23|507.23|511.46|507.46|511.46|507.46|510.93|506.93|34
1614127570000|2021-02-24 00:46:10|511.47|507.47|510.61|506.61|511.47|507.47|510.47|506.47|34
1614127580000|2021-02-24 00:46:20|510.57|506.57|510.5|506.5|510.8|506.8|510.34|506.34|29
1614127590000|2021-02-24 00:46:30|510.58|506.58|511.39|507.39|511.61|507.61|510.52|506.52|33
1614127600000|2021-02-24 00:46:40|511.35|507.35|511.31|507.31|511.84|507.84|511.31|507.31|37
1614127610000|2021-02-24 00:46:50|511.29|507.29|511.13|507.13|511.42|507.42|511.09|507.09|26
1614127620000|2021-02-24 00:47:00|511.11|507.11|511.51|507.51|511.69|507.69|510.99|506.99|35
1614127630000|2021-02-24 00:47:10|511.54|507.54|510.91|506.91|511.62|507.62|510.83|506.83|32
1614127640000|2021-02-24 00:47:20|510.96|506.96|510.42|506.42|510.96|506.96|510.22|506.22|29
1614127650000|2021-02-24 00:47:30|510.41|506.41|510.68|506.68|510.8|506.8|510.26|506.26|28
1614127660000|2021-02-24 00:47:40|510.65|506.65|511.19|507.19|511.19|507.19|510.64|506.64|26
1614127670000|2021-02-24 00:47:50|511.24|507.24|511.62|507.62|511.71|507.71|511.21|507.21|36
1614127680000|2021-02-24 00:48:00|511.63|507.63|511.79|507.79|512.13|508.13|511.42|507.42|27
1614127690000|2021-02-24 00:48:10|511.82|507.82|511.23|507.23|511.82|507.82|511.23|507.23|28
1614127700000|2021-02-24 00:48:20|511.13|507.13|510.42|506.42|511.13|507.13|510.4|506.4|32
1614127710000|2021-02-24 00:48:30|510.45|506.45|511.05|507.05|511.05|507.05|510.45|506.45|26
1614127720000|2021-02-24 00:48:40|511.02|507.02|511.22|507.22|511.35|507.35|510.83|506.83|34
1614127730000|2021-02-24 00:48:50|511.24|507.24|511.12|507.12|511.57|507.57|511.08|507.08|30
1614127740000|2021-02-24 00:49:00|511.15|507.15|511.24|507.24|511.32|507.32|510.81|506.81|30
1614127750000|2021-02-24 00:49:10|511.44|507.44|511.26|507.26|511.44|507.44|511.05|507.05|35
1614127760000|2021-02-24 00:49:20|511.25|507.25|511.12|507.12|511.3|507.3|511.03|507.03|25
1614127770000|2021-02-24 00:49:30|511.02|507.02|511.18|507.18|511.37|507.37|510.95|506.95|29
1614127780000|2021-02-24 00:49:40|511.15|507.15|511.3|507.3|511.45|507.45|511.08|507.08|28
1614127790000|2021-02-24 00:49:50|511.54|507.54|511.98|507.98|511.98|507.98|511.36|507.36|30
1614127800000|2021-02-24 00:50:00|512.02|508.02|512.85|508.85|512.85|508.85|512.02|508.02|28
1614127810000|2021-02-24 00:50:10|512.86|508.86|513.78|509.78|513.87|509.87|512.83|508.83|33
1614127820000|2021-02-24 00:50:20|513.86|509.86|514.06|510.06|514.12|510.12|513.67|509.67|30
1614127830000|2021-02-24 00:50:30|514.07|510.07|514.1|510.1|514.38|510.38|514|510|33
1614127840000|2021-02-24 00:50:40|514.11|510.11|513.23|509.23|514.16|510.16|513.18|509.18|34
1614127850000|2021-02-24 00:50:50|513.22|509.22|513.19|509.19|513.39|509.39|512.93|508.93|35
1614127860000|2021-02-24 00:51:00|513.16|509.16|513.53|509.53|513.59|509.59|512.84|508.84|35
1614127870000|2021-02-24 00:51:10|513.54|509.54|513.1|509.1|513.54|509.54|513.1|509.1|26
1614127880000|2021-02-24 00:51:20|513.09|509.09|512.08|508.08|513.11|509.11|512.04|508.04|32
1614127890000|2021-02-24 00:51:30|512.03|508.03|511.76|507.76|512.62|508.62|511.56|507.56|29
1614127900000|2021-02-24 00:51:40|511.75|507.75|511.47|507.47|511.75|507.75|511.27|507.27|37
1614127910000|2021-02-24 00:51:50|511.39|507.39|511|507|511.47|507.47|510.83|506.83|32
1614127920000|2021-02-24 00:52:00|511.01|507.01|511.34|507.34|511.56|507.56|510.92|506.92|32
1614127930000|2021-02-24 00:52:10|511.39|507.39|511.87|507.87|511.87|507.87|511.39|507.39|38
1614127940000|2021-02-24 00:52:20|511.88|507.88|512.97|508.97|512.97|508.97|511.88|507.88|31
1614127950000|2021-02-24 00:52:30|512.99|508.99|513.12|509.12|513.29|509.29|512.76|508.76|33
1614127960000|2021-02-24 00:52:40|513.15|509.15|513.15|509.15|513.34|509.34|513.13|509.13|24
1614127970000|2021-02-24 00:52:50|513.16|509.16|513.17|509.17|513.3|509.3|513.09|509.09|25
1614127980000|2021-02-24 00:53:00|513.13|509.13|512.91|508.91|513.13|509.13|512.37|508.37|30
1614127990000|2021-02-24 00:53:10|512.89|508.89|514.02|510.02|514.02|510.02|512.89|508.89|34
1614128000000|2021-02-24 00:53:20|514.05|510.05|514.82|510.82|514.88|510.88|513.98|509.98|33
1614128010000|2021-02-24 00:53:30|514.83|510.83|515.81|511.81|516.03|512.03|514.83|510.83|33
1614128020000|2021-02-24 00:53:40|515.9|511.9|515.68|511.68|515.96|511.96|515.27|511.27|32
1614128030000|2021-02-24 00:53:50|515.71|511.71|516.84|512.84|516.95|512.95|515.71|511.71|35
1614128040000|2021-02-24 00:54:00|516.81|512.81|517.09|513.09|518.49|514.49|516.61|512.61|37
1614128050000|2021-02-24 00:54:10|517.18|513.18|517.2|513.2|517.32|513.32|516.71|512.71|39
1614128060000|2021-02-24 00:54:20|517.53|513.53|517.61|513.61|517.95|513.95|517.41|513.41|35
1614128070000|2021-02-24 00:54:30|517.71|513.71|517.28|513.28|518.03|514.03|517.28|513.28|35
1614128080000|2021-02-24 00:54:40|517.27|513.27|516.89|512.89|517.35|513.35|516.85|512.85|38
1614128090000|2021-02-24 00:54:50|516.9|512.9|516.9|512.9|517.19|513.19|516.76|512.76|33
1614128100000|2021-02-24 00:55:00|516.91|512.91|516.71|512.71|516.93|512.93|516.25|512.25|26
1614128110000|2021-02-24 00:55:10|516.76|512.76|517.56|513.56|517.75|513.75|516.76|512.76|35
1614128120000|2021-02-24 00:55:20|517.53|513.53|518.28|514.28|518.3|514.3|517.53|513.53|33
1614128130000|2021-02-24 00:55:30|518.27|514.27|518.4|514.4|518.45|514.45|517.9|513.9|39
1614128140000|2021-02-24 00:55:40|518.31|514.31|518.3|514.3|518.42|514.42|518.1|514.1|36
1614128150000|2021-02-24 00:55:50|518.24|514.24|518.2|514.2|518.37|514.37|517.88|513.88|33
1614128160000|2021-02-24 00:56:00|518.23|514.23|518.15|514.15|518.35|514.35|518.04|514.04|32
1614128170000|2021-02-24 00:56:10|518.14|514.14|518.1|514.1|518.29|514.29|518.08|514.08|36
1614128180000|2021-02-24 00:56:20|518.09|514.09|516.78|512.78|518.15|514.15|516.75|512.75|38
1614128190000|2021-02-24 00:56:30|516.92|512.92|517.24|513.24|517.43|513.43|516.79|512.79|34
1614128200000|2021-02-24 00:56:40|517.25|513.25|516.96|512.96|517.25|513.25|516.82|512.82|31
1614128210000|2021-02-24 00:56:50|516.97|512.97|516.82|512.82|516.97|512.97|516.82|512.82|33
1614128220000|2021-02-24 00:57:00|516.83|512.83|516.84|512.84|516.88|512.88|516.47|512.47|35
1614128230000|2021-02-24 00:57:10|516.83|512.83|517.68|513.68|517.68|513.68|516.79|512.79|30
1614128240000|2021-02-24 00:57:20|517.69|513.69|518.03|514.03|518.15|514.15|517.64|513.64|32
1614128250000|2021-02-24 00:57:30|518.01|514.01|517.18|513.18|518.05|514.05|517.15|513.15|33
1614128260000|2021-02-24 00:57:40|517.21|513.21|517.38|513.38|517.61|513.61|517.21|513.21|35
1614128270000|2021-02-24 00:57:50|517.42|513.42|517.34|513.34|517.42|513.42|517.15|513.15|33
1614128280000|2021-02-24 00:58:00|517.32|513.32|516.43|512.43|517.33|513.33|516.18|512.18|35
1614128290000|2021-02-24 00:58:10|516.46|512.46|516.75|512.75|516.75|512.75|516.34|512.34|29
1614128300000|2021-02-24 00:58:20|516.64|512.64|516.93|512.93|516.93|512.93|516.53|512.53|28
1614128310000|2021-02-24 00:58:30|516.94|512.94|518.12|514.12|518.42|514.42|516.94|512.94|29
1614128320000|2021-02-24 00:58:40|518.13|514.13|518.04|514.04|518.19|514.19|517.7|513.7|30
1614128330000|2021-02-24 00:58:50|518.16|514.16|518.33|514.33|518.33|514.33|518.09|514.09|24
1614128340000|2021-02-24 00:59:00|518.29|514.29|518.55|514.55|518.66|514.66|518.29|514.29|34
1614128350000|2021-02-24 00:59:10|518.51|514.51|519.09|515.09|519.09|515.09|518.21|514.21|28
1614128360000|2021-02-24 00:59:20|519.1|515.1|519.46|515.46|519.53|515.53|518.88|514.88|32
1614128370000|2021-02-24 00:59:30|519.47|515.47|518.65|514.65|519.47|515.47|518.64|514.64|30
1614128380000|2021-02-24 00:59:40|518.67|514.67|518.73|514.73|518.76|514.76|518.53|514.53|29
1614128390000|2021-02-24 00:59:50|518.67|514.67|518.83|514.83|519.35|515.35|518.59|514.59|31
1614128400000|2021-02-24 01:00:00|518.8|514.8|518.98|514.98|519.18|515.18|518.8|514.8|29
1614128410000|2021-02-24 01:00:10|518.95|514.95|519.41|515.41|519.41|515.41|518.95|514.95|29
1614128420000|2021-02-24 01:00:20|519.47|515.47|519.71|515.71|519.75|515.75|519.47|515.47|31
1614128430000|2021-02-24 01:00:30|519.72|515.72|519.36|515.36|519.87|515.87|519.35|515.35|33
1614128440000|2021-02-24 01:00:40|519.37|515.37|518.78|514.78|519.37|515.37|518.76|514.76|35
1614128450000|2021-02-24 01:00:50|518.57|514.57|518.36|514.36|518.87|514.87|518.06|514.06|37
1614128460000|2021-02-24 01:01:00|518.34|514.34|518.39|514.39|518.49|514.49|518.23|514.23|35
1614128470000|2021-02-24 01:01:10|518.43|514.43|517.63|513.63|518.43|514.43|517.63|513.63|32
1614128480000|2021-02-24 01:01:20|517.64|513.64|518.11|514.11|518.11|514.11|517.39|513.39|34
1614128490000|2021-02-24 01:01:30|518.13|514.13|519.17|515.17|519.18|515.18|518.13|514.13|30
1614128500000|2021-02-24 01:01:40|519.16|515.16|519.5|515.5|519.92|515.92|519.16|515.16|35
1614128510000|2021-02-24 01:01:50|519.49|515.49|519.11|515.11|519.49|515.49|518.91|514.91|34
1614128520000|2021-02-24 01:02:00|519.09|515.09|518.94|514.94|519.14|515.14|518.67|514.67|29
1614128530000|2021-02-24 01:02:10|518.96|514.96|518.81|514.81|519.1|515.1|518.8|514.8|33
1614128540000|2021-02-24 01:02:20|518.76|514.76|518.8|514.8|518.82|514.82|518.41|514.41|32
1614128550000|2021-02-24 01:02:30|518.79|514.79|517.84|513.84|518.79|514.79|517.84|513.84|35
1614128560000|2021-02-24 01:02:40|517.79|513.79|517.91|513.91|518.45|514.45|517.65|513.65|33
1614128570000|2021-02-24 01:02:50|517.96|513.96|517.26|513.26|517.99|513.99|516.96|512.96|37
1614128580000|2021-02-24 01:03:00|517.25|513.25|517.36|513.36|517.72|513.72|516.81|512.81|39
1614128590000|2021-02-24 01:03:10|517.41|513.41|518.09|514.09|518.14|514.14|517.41|513.41|32
1614128600000|2021-02-24 01:03:20|518.13|514.13|517.82|513.82|518.15|514.15|517.48|513.48|31
1614128610000|2021-02-24 01:03:30|517.84|513.84|516.69|512.69|517.84|513.84|516.64|512.64|36
1614128620000|2021-02-24 01:03:40|516.64|512.64|516.92|512.92|517.22|513.22|516.42|512.42|36
1614128630000|2021-02-24 01:03:50|516.74|512.74|516.61|512.61|516.84|512.84|516.51|512.51|34
1614128640000|2021-02-24 01:04:00|516.27|512.27|516.46|512.46|516.84|512.84|516.25|512.25|28
1614128650000|2021-02-24 01:04:10|516.52|512.52|517.25|513.25|517.39|513.39|516.52|512.52|37
1614128660000|2021-02-24 01:04:20|517.26|513.26|516.75|512.75|517.26|513.26|516.75|512.75|36
1614128670000|2021-02-24 01:04:30|516.77|512.77|517.01|513.01|517.02|513.02|516.6|512.6|31
1614128680000|2021-02-24 01:04:40|517.05|513.05|516.75|512.75|517.14|513.14|516.75|512.75|31
1614128690000|2021-02-24 01:04:50|516.83|512.83|516.87|512.87|516.95|512.95|516.67|512.67|29
1614128700000|2021-02-24 01:05:00|516.98|512.98|517.2|513.2|517.45|513.45|516.95|512.95|33
1614128710000|2021-02-24 01:05:10|517.18|513.18|517.31|513.31|517.31|513.31|516.9|512.9|30
1614128720000|2021-02-24 01:05:20|517.32|513.32|518.21|514.21|518.21|514.21|517.32|513.32|31
1614128730000|2021-02-24 01:05:30|518.22|514.22|518.57|514.57|518.94|514.94|517.97|513.97|28
1614128740000|2021-02-24 01:05:40|518.49|514.49|519.06|515.06|519.18|515.18|518.43|514.43|30
1614128750000|2021-02-24 01:05:50|519.12|515.12|519.02|515.02|519.2|515.2|518.95|514.95|27
1614128760000|2021-02-24 01:06:00|519.03|515.03|518.66|514.66|519.07|515.07|518.42|514.42|31
1614128770000|2021-02-24 01:06:10|518.84|514.84|519.4|515.4|519.41|515.41|518.53|514.53|34
1614128780000|2021-02-24 01:06:20|519.41|515.41|519.6|515.6|519.67|515.67|519.41|515.41|31
1614128790000|2021-02-24 01:06:30|519.58|515.58|519.12|515.12|519.58|515.58|518.87|514.87|32
1614128800000|2021-02-24 01:06:40|519.13|515.13|518.36|514.36|519.13|515.13|518.36|514.36|35
1614128810000|2021-02-24 01:06:50|518.33|514.33|518.54|514.54|518.55|514.55|518.1|514.1|36
1614128820000|2021-02-24 01:07:00|518.63|514.63|518.35|514.35|518.77|514.77|518.34|514.34|35
1614128830000|2021-02-24 01:07:10|518.36|514.36|518.43|514.43|518.8|514.8|518.36|514.36|34
1614128840000|2021-02-24 01:07:20|518.39|514.39|518.56|514.56|518.69|514.69|518.25|514.25|37
1614128850000|2021-02-24 01:07:30|518.59|514.59|518.6|514.6|518.78|514.78|518.52|514.52|32
1614128860000|2021-02-24 01:07:40|518.59|514.59|518.67|514.67|518.74|514.74|518.34|514.34|29
1614128870000|2021-02-24 01:07:50|518.63|514.63|518.61|514.61|518.76|514.76|518.48|514.48|28
1614128880000|2021-02-24 01:08:00|518.58|514.58|518.54|514.54|518.69|514.69|518.29|514.29|34
1614128890000|2021-02-24 01:08:10|518.55|514.55|517.85|513.85|518.55|514.55|517.79|513.79|35
1614128900000|2021-02-24 01:08:20|518|514|517.69|513.69|518.05|514.05|517.69|513.69|36
1614128910000|2021-02-24 01:08:30|517.65|513.65|517.97|513.97|518.02|514.02|517.38|513.38|29
1614128920000|2021-02-24 01:08:40|517.98|513.98|518.73|514.73|518.78|514.78|517.98|513.98|32
1614128930000|2021-02-24 01:08:50|518.8|514.8|519.37|515.37|519.48|515.48|518.71|514.71|30
1614128940000|2021-02-24 01:09:00|519.29|515.29|519.69|515.69|519.69|515.69|519.16|515.16|28
1614128950000|2021-02-24 01:09:10|519.71|515.71|521.62|517.62|521.62|517.62|519.58|515.58|31
1614128960000|2021-02-24 01:09:20|521.42|517.42|521.97|517.97|522.08|518.08|521.2|517.2|32
1614128970000|2021-02-24 01:09:30|521.78|517.78|521.92|517.92|522.17|518.17|521.78|517.78|33
1614128980000|2021-02-24 01:09:40|521.91|517.91|522.13|518.13|522.56|518.56|521.88|517.88|33
1614128990000|2021-02-24 01:09:50|522.3|518.3|522.43|518.43|522.57|518.57|522.18|518.18|35
1614129000000|2021-02-24 01:10:00|522.42|518.42|521.7|517.7|522.42|518.42|521.6|517.6|37
1614129010000|2021-02-24 01:10:10|521.75|517.75|521.3|517.3|521.75|517.75|521.07|517.07|35
1614129020000|2021-02-24 01:10:20|521.32|517.32|521.08|517.08|521.32|517.32|520.79|516.79|37
1614129030000|2021-02-24 01:10:30|521.1|517.1|521.82|517.82|521.82|517.82|520.84|516.84|36
1614129040000|2021-02-24 01:10:40|521.81|517.81|522.66|518.66|522.91|518.91|521.81|517.81|31
1614129050000|2021-02-24 01:10:50|522.68|518.68|522.79|518.79|522.92|518.92|522.6|518.6|33
1614129060000|2021-02-24 01:11:00|522.78|518.78|522.31|518.31|522.78|518.78|521.94|517.94|34
1614129070000|2021-02-24 01:11:10|522.32|518.32|522.63|518.63|522.79|518.79|522.23|518.23|38
1614129080000|2021-02-24 01:11:20|522.64|518.64|522.56|518.56|522.72|518.72|522.53|518.53|26
1614129090000|2021-02-24 01:11:30|522.52|518.52|522.13|518.13|522.53|518.53|522.08|518.08|34
1614129100000|2021-02-24 01:11:40|522.15|518.15|521.44|517.44|522.47|518.47|521.32|517.32|34
1614129110000|2021-02-24 01:11:50|521.56|517.56|520.62|516.62|521.56|517.56|520.58|516.58|34
1614129120000|2021-02-24 01:12:00|520.61|516.61|521.21|517.21|521.69|517.69|520.45|516.45|36
1614129130000|2021-02-24 01:12:10|521.31|517.31|520.2|516.2|521.31|517.31|520.2|516.2|36
1614129140000|2021-02-24 01:12:20|520.13|516.13|519.55|515.55|520.13|516.13|519.49|515.49|31
1614129150000|2021-02-24 01:12:30|519.6|515.6|519.76|515.76|519.86|515.86|519.56|515.56|27
1614129160000|2021-02-24 01:12:40|519.75|515.75|519.6|515.6|519.93|515.93|519.51|515.51|33
1614129170000|2021-02-24 01:12:50|519.59|515.59|519.68|515.68|519.86|515.86|519.59|515.59|27
1614129180000|2021-02-24 01:13:00|519.72|515.72|519.62|515.62|519.73|515.73|519.36|515.36|18
1614129190000|2021-02-24 01:13:10|519.63|515.63|518.94|514.94|519.63|515.63|518.94|514.94|25
1614129200000|2021-02-24 01:13:20|518.92|514.92|518.75|514.75|518.92|514.92|518.71|514.71|22
1614129210000|2021-02-24 01:13:30|518.87|514.87|518.67|514.67|518.94|514.94|518.66|514.66|26
1614129220000|2021-02-24 01:13:40|518.69|514.69|517.89|513.89|518.83|514.83|517.88|513.88|28
1614129230000|2021-02-24 01:13:50|517.87|513.87|518.26|514.26|518.31|514.31|517.85|513.85|30
1614129240000|2021-02-24 01:14:00|518.2|514.2|519.1|515.1|519.1|515.1|518.2|514.2|29
1614129250000|2021-02-24 01:14:10|519.11|515.11|519.42|515.42|519.42|515.42|518.84|514.84|31
1614129260000|2021-02-24 01:14:20|519.43|515.43|519.51|515.51|519.64|515.64|519.42|515.42|23
1614129270000|2021-02-24 01:14:30|519.52|515.52|519.44|515.44|519.63|515.63|518.9|514.9|28
1614129280000|2021-02-24 01:14:40|519.46|515.46|519.69|515.69|519.89|515.89|519.34|515.34|30
1614129290000|2021-02-24 01:14:50|519.54|515.54|519.5|515.5|519.82|515.82|519.5|515.5|26
1614129300000|2021-02-24 01:15:00|519.33|515.33|519.64|515.64|519.64|515.64|519.23|515.23|28
1614129310000|2021-02-24 01:15:10|519.66|515.66|520.38|516.38|520.41|516.41|519.66|515.66|32
1614129320000|2021-02-24 01:15:20|520.4|516.4|520.7|516.7|520.79|516.79|520.21|516.21|30
1614129330000|2021-02-24 01:15:30|520.65|516.65|521.26|517.26|521.26|517.26|520.35|516.35|27
1614129340000|2021-02-24 01:15:40|521.31|517.31|520.88|516.88|521.31|517.31|520.52|516.52|31
1614129350000|2021-02-24 01:15:50|520.89|516.89|520.63|516.63|520.9|516.9|520.63|516.63|27
1614129360000|2021-02-24 01:16:00|520.64|516.64|521.13|517.13|521.13|517.13|520.6|516.6|25
1614129370000|2021-02-24 01:16:10|521.34|517.34|520.61|516.61|521.41|517.41|520.49|516.49|33
1614129380000|2021-02-24 01:16:20|520.62|516.62|520.94|516.94|520.95|516.95|520.62|516.62|28
1614129390000|2021-02-24 01:16:30|520.93|516.93|521.05|517.05|521.07|517.07|520.79|516.79|29
1614129400000|2021-02-24 01:16:40|521.07|517.07|520.86|516.86|521.07|517.07|520.84|516.84|30
1614129410000|2021-02-24 01:16:50|520.87|516.87|521.16|517.16|521.24|517.24|520.85|516.85|23
1614129420000|2021-02-24 01:17:00|521.19|517.19|521.06|517.06|521.19|517.19|520.93|516.93|29
1614129430000|2021-02-24 01:17:10|521.13|517.13|521.6|517.6|521.64|517.64|521.09|517.09|27
1614129440000|2021-02-24 01:17:20|521.59|517.59|521.43|517.43|521.63|517.63|521.41|517.41|17
1614129450000|2021-02-24 01:17:30|521.42|517.42|520.99|516.99|521.44|517.44|520.99|516.99|25
1614129460000|2021-02-24 01:17:40|521.03|517.03|520.48|516.48|521.03|517.03|520.41|516.41|27
1614129470000|2021-02-24 01:17:50|520.47|516.47|520.23|516.23|520.76|516.76|520.23|516.23|28
1614129480000|2021-02-24 01:18:00|520.26|516.26|520.67|516.67|520.69|516.69|520.11|516.11|29
1614129490000|2021-02-24 01:18:10|520.47|516.47|520.85|516.85|520.85|516.85|520.42|516.42|29
1614129500000|2021-02-24 01:18:20|520.86|516.86|521.52|517.52|521.61|517.61|520.86|516.86|32
1614129510000|2021-02-24 01:18:30|521.51|517.51|521.71|517.71|521.71|517.71|521.49|517.49|19
1614129520000|2021-02-24 01:18:40|521.72|517.72|521.91|517.91|521.94|517.94|521.58|517.58|33
1614129530000|2021-02-24 01:18:50|521.93|517.93|522.87|518.87|522.87|518.87|521.84|517.84|24
1614129540000|2021-02-24 01:19:00|522.89|518.89|523.02|519.02|523.19|519.19|522.76|518.76|35
1614129550000|2021-02-24 01:19:10|523.07|519.07|523.69|519.69|523.82|519.82|523.07|519.07|29
1614129560000|2021-02-24 01:19:20|523.7|519.7|524.38|520.38|524.51|520.51|523.7|519.7|33
1614129570000|2021-02-24 01:19:30|524.48|520.48|524.41|520.41|524.52|520.52|524.37|520.37|17
1614129580000|2021-02-24 01:19:40|524.36|520.36|524.11|520.11|524.4|520.4|524.03|520.03|16
1614129590000|2021-02-24 01:19:50|524.1|520.1|524.16|520.16|524.17|520.17|523.98|519.98|27
1614129600000|2021-02-24 01:20:00|524.11|520.11|524.39|520.39|524.41|520.41|524.07|520.07|27
1614129610000|2021-02-24 01:20:10|524.4|520.4|524.7|520.7|524.85|520.85|524.38|520.38|24
1614129620000|2021-02-24 01:20:20|524.68|520.68|524.6|520.6|524.97|520.97|524.59|520.59|28
1614129630000|2021-02-24 01:20:30|524.69|520.69|523.93|519.93|524.69|520.69|523.8|519.8|36
1614129640000|2021-02-24 01:20:40|524.36|520.36|524.33|520.33|524.45|520.45|524.14|520.14|29
1614129650000|2021-02-24 01:20:50|524.34|520.34|524.04|520.04|524.46|520.46|523.8|519.8|34
1614129660000|2021-02-24 01:21:00|524.05|520.05|524.08|520.08|524.08|520.08|523.77|519.77|31
1614129670000|2021-02-24 01:21:10|524.05|520.05|524.27|520.27|524.29|520.29|523.95|519.95|27
1614129680000|2021-02-24 01:21:20|524.16|520.16|524.07|520.07|524.16|520.16|523.9|519.9|28
1614129690000|2021-02-24 01:21:30|524.1|520.1|523.76|519.76|524.16|520.16|523.71|519.71|32
1614129700000|2021-02-24 01:21:40|523.77|519.77|523.86|519.86|523.91|519.91|523.48|519.48|30
1614129710000|2021-02-24 01:21:50|523.85|519.85|523.5|519.5|523.85|519.85|523.5|519.5|28
1614129720000|2021-02-24 01:22:00|523.54|519.54|524.05|520.05|524.05|520.05|523.53|519.53|31
1614129730000|2021-02-24 01:22:10|524.08|520.08|525.24|521.24|525.24|521.24|523.93|519.93|31
1614129740000|2021-02-24 01:22:20|525.28|521.28|525.51|521.51|525.8|521.8|525.22|521.22|31
1614129750000|2021-02-24 01:22:30|525.69|521.69|525.62|521.62|525.89|521.89|525.24|521.24|33
1614129760000|2021-02-24 01:22:40|525.94|521.94|526|522|526.05|522.05|525.71|521.71|36
1614129770000|2021-02-24 01:22:50|526.03|522.03|526.61|522.61|526.63|522.63|526.03|522.03|23
1614129780000|2021-02-24 01:23:00|526.64|522.64|526.81|522.81|527.3|523.3|526.63|522.63|32
1614129790000|2021-02-24 01:23:10|526.65|522.65|527.54|523.54|527.54|523.54|526.5|522.5|38
1614129800000|2021-02-24 01:23:20|527.65|523.65|528.05|524.05|528.22|524.22|527.39|523.39|32
1614129810000|2021-02-24 01:23:30|528.08|524.08|526.82|522.82|528.12|524.12|526.52|522.52|37
1614129820000|2021-02-24 01:23:40|526.85|522.85|526.99|522.99|527.21|523.21|526.53|522.53|35
1614129830000|2021-02-24 01:23:50|526.96|522.96|527.18|523.18|527.43|523.43|526.96|522.96|32
1614129840000|2021-02-24 01:24:00|527.14|523.14|526.72|522.72|527.15|523.15|526.72|522.72|29
1614129850000|2021-02-24 01:24:10|526.94|522.94|526.52|522.52|527.13|523.13|526.39|522.39|29
1614129860000|2021-02-24 01:24:20|526.53|522.53|526.57|522.57|526.71|522.71|526.47|522.47|26
1614129870000|2021-02-24 01:24:30|526.38|522.38|526.88|522.88|526.99|522.99|526.35|522.35|27
1614129880000|2021-02-24 01:24:40|526.91|522.91|527.12|523.12|527.12|523.12|526.61|522.61|34
1614129890000|2021-02-24 01:24:50|527.24|523.24|527.9|523.9|527.96|523.96|527.23|523.23|30
1614129900000|2021-02-24 01:25:00|527.92|523.92|526.87|522.87|527.95|523.95|526.79|522.79|39
1614129910000|2021-02-24 01:25:10|527.01|523.01|527.13|523.13|527.26|523.26|526.88|522.88|37
1614129920000|2021-02-24 01:25:20|527.04|523.04|527.7|523.7|527.73|523.73|527.03|523.03|32
1614129930000|2021-02-24 01:25:30|527.71|523.71|528.43|524.43|528.56|524.56|527.71|523.71|21
1614129940000|2021-02-24 01:25:40|528.36|524.36|528.34|524.34|528.68|524.68|528.22|524.22|31
1614129950000|2021-02-24 01:25:50|528.35|524.35|528.38|524.38|528.65|524.65|528.09|524.09|22
1614129960000|2021-02-24 01:26:00|528.3|524.3|529.02|525.02|529.02|525.02|528.19|524.19|36
1614129970000|2021-02-24 01:26:10|529.1|525.1|529.13|525.13|529.21|525.21|528.82|524.82|26
1614129980000|2021-02-24 01:26:20|529.14|525.14|529.26|525.26|529.26|525.26|529.04|525.04|17
1614129990000|2021-02-24 01:26:30|529.27|525.27|529.01|525.01|529.42|525.42|529.01|525.01|24
1614130000000|2021-02-24 01:26:40|529|525|529.37|525.37|529.58|525.58|528.99|524.99|36
1614130010000|2021-02-24 01:26:50|529.39|525.39|529.01|525.01|529.4|525.4|528.92|524.92|32
1614130020000|2021-02-24 01:27:00|529.02|525.02|529.24|525.24|529.28|525.28|529.01|525.01|26
1614130030000|2021-02-24 01:27:10|529.22|525.22|528.96|524.96|529.28|525.28|528.95|524.95|33
1614130040000|2021-02-24 01:27:20|528.95|524.95|528.53|524.53|528.95|524.95|528.23|524.23|34
1614130050000|2021-02-24 01:27:30|528.58|524.58|529.38|525.38|529.51|525.51|528.57|524.57|34
1614130060000|2021-02-24 01:27:40|529.37|525.37|529.15|525.15|529.37|525.37|528.98|524.98|17
1614130070000|2021-02-24 01:27:50|529.13|525.13|529.38|525.38|529.41|525.41|528.8|524.8|31
1614130080000|2021-02-24 01:28:00|529.24|525.24|528.6|524.6|529.3|525.3|528.6|524.6|33
1614130090000|2021-02-24 01:28:10|528.56|524.56|528.11|524.11|528.56|524.56|527.79|523.79|29
1614130100000|2021-02-24 01:28:20|528.1|524.1|528.2|524.2|528.23|524.23|527.99|523.99|19
1614130110000|2021-02-24 01:28:30|528.19|524.19|528.55|524.55|528.6|524.6|528.19|524.19|25
1614130120000|2021-02-24 01:28:40|528.56|524.56|529.52|525.52|529.52|525.52|528.49|524.49|28
1614130130000|2021-02-24 01:28:50|529.66|525.66|530.09|526.09|530.26|526.26|529.66|525.66|36
1614130140000|2021-02-24 01:29:00|530.23|526.23|531.64|527.64|531.87|527.87|530.21|526.21|38
1614130150000|2021-02-24 01:29:10|531.66|527.66|531.61|527.61|532.27|528.27|531.53|527.53|36
1614130160000|2021-02-24 01:29:20|531.6|527.6|531.73|527.73|531.84|527.84|531.6|527.6|31
1614130170000|2021-02-24 01:29:30|531.72|527.72|532.07|528.07|532.2|528.2|531.66|527.66|28
1614130180000|2021-02-24 01:29:40|531.85|527.85|530.8|526.8|532.11|528.11|530.77|526.77|36
1614130190000|2021-02-24 01:29:50|530.74|526.74|531.08|527.08|531.54|527.54|530.73|526.73|37
1614130200000|2021-02-24 01:30:00|531.37|527.37|530.83|526.83|531.48|527.48|530.78|526.78|37
1614130210000|2021-02-24 01:30:10|530.85|526.85|529.94|525.94|530.9|526.9|529.76|525.76|33
1614130220000|2021-02-24 01:30:20|529.88|525.88|528.36|524.36|530.17|526.17|528.36|524.36|37
1614130230000|2021-02-24 01:30:30|528.34|524.34|528.52|524.52|528.76|524.76|528.11|524.11|35
1614130240000|2021-02-24 01:30:40|528.5|524.5|527.7|523.7|528.5|524.5|527.6|523.6|36
1614130250000|2021-02-24 01:30:50|527.85|523.85|527.95|523.95|528.45|524.45|527.85|523.85|33
1614130260000|2021-02-24 01:31:00|527.85|523.85|527.9|523.9|528.38|524.38|527.8|523.8|34
1614130270000|2021-02-24 01:31:10|527.84|523.84|527.25|523.25|527.84|523.84|527.21|523.21|31
1614130280000|2021-02-24 01:31:20|527.17|523.17|526.36|522.36|527.17|523.17|526.36|522.36|38
1614130290000|2021-02-24 01:31:30|526.67|522.67|526.67|522.67|526.79|522.79|526.44|522.44|35
1614130300000|2021-02-24 01:31:40|526.68|522.68|527.28|523.28|527.69|523.69|526.66|522.66|35
1614130310000|2021-02-24 01:31:50|527.27|523.27|527.72|523.72|527.8|523.8|527.01|523.01|26
1614130320000|2021-02-24 01:32:00|527.71|523.71|528.1|524.1|528.1|524.1|527.45|523.45|28
1614130330000|2021-02-24 01:32:10|528.21|524.21|529.49|525.49|529.55|525.55|528.21|524.21|35
1614130340000|2021-02-24 01:32:20|529.52|525.52|530.29|526.29|530.49|526.49|529.52|525.52|35
1614130350000|2021-02-24 01:32:30|530.07|526.07|528.45|524.45|530.37|526.37|528.33|524.33|38
1614130360000|2021-02-24 01:32:40|528.31|524.31|528.06|524.06|528.32|524.32|527.78|523.78|36
1614130370000|2021-02-24 01:32:50|528.3|524.3|527.46|523.46|528.46|524.46|527.44|523.44|31
1614130380000|2021-02-24 01:33:00|527.47|523.47|527.29|523.29|527.59|523.59|527.25|523.25|36
1614130390000|2021-02-24 01:33:10|527.3|523.3|526.95|522.95|527.88|523.88|526.92|522.92|37
1614130400000|2021-02-24 01:33:20|526.89|522.89|526.26|522.26|527.11|523.11|526.19|522.19|35
1614130410000|2021-02-24 01:33:30|526.27|522.27|525.97|521.97|526.39|522.39|525.95|521.95|33
1614130420000|2021-02-24 01:33:40|525.93|521.93|525.61|521.61|526|522|525.61|521.61|30
1614130430000|2021-02-24 01:33:50|525.58|521.58|525.57|521.57|525.63|521.63|524.96|520.96|32
1614130440000|2021-02-24 01:34:00|525.56|521.56|526.36|522.36|526.62|522.62|525.56|521.56|35
1614130450000|2021-02-24 01:34:10|526.25|522.25|527.21|523.21|527.27|523.27|525.95|521.95|39
1614130460000|2021-02-24 01:34:20|527.17|523.17|526.59|522.59|527.17|523.17|526.4|522.4|33
1614130470000|2021-02-24 01:34:30|526.61|522.61|526.81|522.81|526.82|522.82|526.36|522.36|34
1614130480000|2021-02-24 01:34:40|526.8|522.8|526.5|522.5|526.95|522.95|526.36|522.36|38
1614130490000|2021-02-24 01:34:50|526.51|522.51|526.58|522.58|526.71|522.71|526.43|522.43|31
1614130500000|2021-02-24 01:35:00|526.46|522.46|525.58|521.58|526.51|522.51|525.41|521.41|36
1614130510000|2021-02-24 01:35:10|525.56|521.56|525.24|521.24|525.73|521.73|525.18|521.18|34
1614130520000|2021-02-24 01:35:20|525.25|521.25|525.62|521.62|525.78|521.78|525.2|521.2|35
1614130530000|2021-02-24 01:35:30|525.64|521.64|525.94|521.94|525.97|521.97|525.64|521.64|29
1614130540000|2021-02-24 01:35:40|525.92|521.92|526.47|522.47|526.75|522.75|525.92|521.92|35
1614130550000|2021-02-24 01:35:50|526.49|522.49|526.04|522.04|526.49|522.49|525.94|521.94|34
1614130560000|2021-02-24 01:36:00|526.02|522.02|527.68|523.68|527.68|523.68|526.01|522.01|33
1614130570000|2021-02-24 01:36:10|527.69|523.69|527.24|523.24|527.79|523.79|526.87|522.87|33
1614130580000|2021-02-24 01:36:20|527.23|523.23|527.63|523.63|527.64|523.64|527.23|523.23|27
1614130590000|2021-02-24 01:36:30|527.67|523.67|528.54|524.54|528.56|524.56|527.67|523.67|32
1614130600000|2021-02-24 01:36:40|528.52|524.52|529.31|525.31|529.33|525.33|528.5|524.5|35
1614130610000|2021-02-24 01:36:50|529.73|525.73|531.1|527.1|531.18|527.18|529.72|525.72|35
1614130620000|2021-02-24 01:37:00|531.14|527.14|530.19|526.19|531.14|527.14|529.83|525.83|37
1614130630000|2021-02-24 01:37:10|530.23|526.23|529.94|525.94|530.32|526.32|529.44|525.44|37
1614130640000|2021-02-24 01:37:20|529.91|525.91|529.2|525.2|530.14|526.14|529.01|525.01|38
1614130650000|2021-02-24 01:37:30|529.32|525.32|528.78|524.78|529.32|525.32|528.6|524.6|34
1614130660000|2021-02-24 01:37:40|528.79|524.79|528.31|524.31|528.79|524.79|528.04|524.04|35
1614130670000|2021-02-24 01:37:50|528.3|524.3|529.06|525.06|529.06|525.06|528.3|524.3|37
1614130680000|2021-02-24 01:38:00|529.08|525.08|531.16|527.16|531.32|527.32|529.04|525.04|38
1614130690000|2021-02-24 01:38:10|530.96|526.96|531.35|527.35|531.35|527.35|530.48|526.48|37
1614130700000|2021-02-24 01:38:20|531.37|527.37|530.6|526.6|531.39|527.39|530.53|526.53|35
1614130710000|2021-02-24 01:38:30|530.58|526.58|530|526|530.59|526.59|529.64|525.64|38
1614130720000|2021-02-24 01:38:40|530.01|526.01|529.6|525.6|530.25|526.25|529.58|525.58|31
1614130730000|2021-02-24 01:38:50|529.52|525.52|529.5|525.5|529.79|525.79|529.5|525.5|33
1614130740000|2021-02-24 01:39:00|529.47|525.47|530.17|526.17|530.2|526.2|529.45|525.45|34
1614130750000|2021-02-24 01:39:10|530.2|526.2|531.29|527.29|531.3|527.3|530.2|526.2|31
1614130760000|2021-02-24 01:39:20|531.39|527.39|531.2|527.2|531.5|527.5|530.96|526.96|34
1614130770000|2021-02-24 01:39:30|531.27|527.27|531.02|527.02|531.31|527.31|530.9|526.9|28
1614130780000|2021-02-24 01:39:40|531.04|527.04|531.11|527.11|531.16|527.16|531|527|26
1614130790000|2021-02-24 01:39:50|531.1|527.1|531.13|527.13|531.33|527.33|531.04|527.04|31
1614130800000|2021-02-24 01:40:00|531.12|527.12|531.03|527.03|531.22|527.22|530.86|526.86|29
1614130810000|2021-02-24 01:40:10|531.05|527.05|531.49|527.49|531.54|527.54|531.03|527.03|30
1614130820000|2021-02-24 01:40:20|531.59|527.59|531.88|527.88|531.89|527.89|531.24|527.24|34
1614130830000|2021-02-24 01:40:30|531.87|527.87|532.31|528.31|532.31|528.31|531.77|527.77|31
1614130840000|2021-02-24 01:40:40|532.56|528.56|533.16|529.16|533.25|529.25|532.55|528.55|34
1614130850000|2021-02-24 01:40:50|533.13|529.13|533.2|529.2|533.2|529.2|532.96|528.96|31
1614130860000|2021-02-24 01:41:00|533.21|529.21|532.99|528.99|533.63|529.63|532.92|528.92|29
1614130870000|2021-02-24 01:41:10|533|529|533.5|529.5|533.54|529.54|532.98|528.98|29
1614130880000|2021-02-24 01:41:20|533.52|529.52|533.24|529.24|533.52|529.52|533.21|529.21|26
1614130890000|2021-02-24 01:41:30|533.25|529.25|533.11|529.11|533.28|529.28|532.77|528.77|31
1614130900000|2021-02-24 01:41:40|533.08|529.08|533.12|529.12|533.24|529.24|532.94|528.94|24
1614130910000|2021-02-24 01:41:50|533.13|529.13|533.54|529.54|533.54|529.54|533.13|529.13|26
1614130920000|2021-02-24 01:42:00|533.59|529.59|533.55|529.55|533.69|529.69|533.15|529.15|29
1614130930000|2021-02-24 01:42:10|533.61|529.61|533.69|529.69|533.97|529.97|533.55|529.55|28
1614130940000|2021-02-24 01:42:20|533.64|529.64|533.37|529.37|533.74|529.74|533.3|529.3|28
1614130950000|2021-02-24 01:42:30|533.38|529.38|533.7|529.7|533.7|529.7|533.26|529.26|26
1614130960000|2021-02-24 01:42:40|533.71|529.71|534.03|530.03|534.25|530.25|533.59|529.59|25
1614130970000|2021-02-24 01:42:50|534.09|530.09|534.36|530.36|534.36|530.36|533.95|529.95|30
1614130980000|2021-02-24 01:43:00|534.58|530.58|535.21|531.21|535.21|531.21|533.37|529.37|36
1614130990000|2021-02-24 01:43:10|535.17|531.17|535.53|531.53|535.53|531.53|535.17|531.17|28
1614131000000|2021-02-24 01:43:20|535.43|531.43|535.25|531.25|535.43|531.43|534.66|530.66|31
1614131010000|2021-02-24 01:43:30|535.29|531.29|535.98|531.98|535.98|531.98|535.28|531.28|27
1614131020000|2021-02-24 01:43:40|536.05|532.05|536.42|532.42|536.44|532.44|535.93|531.93|33
1614131030000|2021-02-24 01:43:50|536.31|532.31|536.14|532.14|536.31|532.31|535.38|531.38|32
1614131040000|2021-02-24 01:44:00|536.02|532.02|535.67|531.67|536.02|532.02|535.53|531.53|33
1614131050000|2021-02-24 01:44:10|535.78|531.78|535.82|531.82|536.26|532.26|535.78|531.78|37
1614131060000|2021-02-24 01:44:20|535.79|531.79|534.99|530.99|535.84|531.84|534.99|530.99|32
1614131070000|2021-02-24 01:44:30|534.98|530.98|534.6|530.6|535.14|531.14|534.04|530.04|32
1614131080000|2021-02-24 01:44:40|534.48|530.48|534.79|530.79|534.85|530.85|534.31|530.31|34
1614131090000|2021-02-24 01:44:50|534.23|530.23|533.92|529.92|534.23|530.23|533.8|529.8|32
1614131100000|2021-02-24 01:45:00|534.16|530.16|533.54|529.54|534.17|530.17|533.15|529.15|37
1614131110000|2021-02-24 01:45:10|533.52|529.52|534.65|530.65|534.69|530.69|533.42|529.42|37
1614131120000|2021-02-24 01:45:20|534.61|530.61|535.52|531.52|535.58|531.58|534.61|530.61|32
1614131130000|2021-02-24 01:45:30|535.53|531.53|535.77|531.77|535.77|531.77|534.92|530.92|35
1614131140000|2021-02-24 01:45:40|535.82|531.82|535.97|531.97|536.14|532.14|535.8|531.8|32
1614131150000|2021-02-24 01:45:50|536.03|532.03|535.93|531.93|536.07|532.07|535.85|531.85|30
1614131160000|2021-02-24 01:46:00|535.99|531.99|535.69|531.69|536.1|532.1|535.58|531.58|36
1614131170000|2021-02-24 01:46:10|535.67|531.67|535.63|531.63|535.67|531.67|535.37|531.37|35
1614131180000|2021-02-24 01:46:20|535.62|531.62|536.63|532.63|536.72|532.72|535.61|531.61|30
1614131190000|2021-02-24 01:46:30|536.64|532.64|535.56|531.56|536.71|532.71|535.44|531.44|32
1614131200000|2021-02-24 01:46:40|535.54|531.54|535.28|531.28|535.59|531.59|535.09|531.09|26
1614131210000|2021-02-24 01:46:50|535.27|531.27|535.47|531.47|535.47|531.47|534.71|530.71|30
1614131220000|2021-02-24 01:47:00|535.4|531.4|534.78|530.78|535.62|531.62|534.6|530.6|38
1614131230000|2021-02-24 01:47:10|534.75|530.75|534.41|530.41|534.95|530.95|534.35|530.35|25
1614131240000|2021-02-24 01:47:20|534.4|530.4|533.42|529.42|534.4|530.4|533.42|529.42|30
1614131250000|2021-02-24 01:47:30|533.5|529.5|532.75|528.75|533.51|529.51|532.62|528.62|33
1614131260000|2021-02-24 01:47:40|532.76|528.76|532.36|528.36|532.91|528.91|532.32|528.32|31
1614131270000|2021-02-24 01:47:50|532.3|528.3|532.63|528.63|532.69|528.69|532.1|528.1|36
1614131280000|2021-02-24 01:48:00|532.62|528.62|533.39|529.39|533.46|529.46|532.62|528.62|31
1614131290000|2021-02-24 01:48:10|533.29|529.29|533.4|529.4|533.55|529.55|533.29|529.29|31
1614131300000|2021-02-24 01:48:20|533.43|529.43|533.33|529.33|533.51|529.51|533.28|529.28|28
1614131310000|2021-02-24 01:48:30|533.36|529.36|533.53|529.53|533.59|529.59|533.21|529.21|31
1614131320000|2021-02-24 01:48:40|533.52|529.52|533.35|529.35|533.55|529.55|533.31|529.31|24
1614131330000|2021-02-24 01:48:50|533.37|529.37|532.88|528.88|533.37|529.37|532.83|528.83|23
1614131340000|2021-02-24 01:49:00|532.82|528.82|533.07|529.07|533.17|529.17|532.4|528.4|34
1614131350000|2021-02-24 01:49:10|533.08|529.08|532.82|528.82|533.1|529.1|532.54|528.54|32
1614131360000|2021-02-24 01:49:20|532.78|528.78|532.7|528.7|532.78|528.78|532.43|528.43|30
1614131370000|2021-02-24 01:49:30|532.71|528.71|532.59|528.59|533.01|529.01|532.59|528.59|28
1614131380000|2021-02-24 01:49:40|532.78|528.78|532.91|528.91|533.07|529.07|532.75|528.75|24
1614131390000|2021-02-24 01:49:50|532.95|528.95|533.18|529.18|533.18|529.18|532.95|528.95|21
1614131400000|2021-02-24 01:50:00|533.15|529.15|532.81|528.81|533.15|529.15|532.81|528.81|30
1614131410000|2021-02-24 01:50:10|532.7|528.7|532.24|528.24|532.73|528.73|532.04|528.04|31
1614131420000|2021-02-24 01:50:20|532.16|528.16|531.97|527.97|532.37|528.37|531.6|527.6|35
1614131430000|2021-02-24 01:50:30|531.95|527.95|532.57|528.57|532.65|528.65|531.77|527.77|31
1614131440000|2021-02-24 01:50:40|532.6|528.6|533.2|529.2|533.2|529.2|532.41|528.41|34
1614131450000|2021-02-24 01:50:50|533.18|529.18|532.5|528.5|533.18|529.18|532.36|528.36|35
1614131460000|2021-02-24 01:51:00|532.49|528.49|532.16|528.16|532.65|528.65|531.77|527.77|29
1614131470000|2021-02-24 01:51:10|532.54|528.54|532.21|528.21|532.54|528.54|531.83|527.83|33
1614131480000|2021-02-24 01:51:20|532.2|528.2|533.22|529.22|533.22|529.22|532.2|528.2|35
1614131490000|2021-02-24 01:51:30|533.23|529.23|533.03|529.03|533.23|529.23|532.75|528.75|23
1614131500000|2021-02-24 01:51:40|533.06|529.06|532.53|528.53|533.11|529.11|532.53|528.53|19
1614131510000|2021-02-24 01:51:50|532.56|528.56|532.39|528.39|532.65|528.65|532.39|528.39|23
1614131520000|2021-02-24 01:52:00|532.41|528.41|532.53|528.53|532.62|528.62|532.23|528.23|15
1614131530000|2021-02-24 01:52:10|532.44|528.44|532.3|528.3|532.54|528.54|532.19|528.19|23
1614131540000|2021-02-24 01:52:20|532.25|528.25|531.21|527.21|532.31|528.31|531.03|527.03|16
1614131550000|2021-02-24 01:52:30|530.95|526.95|531.59|527.59|532.01|528.01|530.62|526.62|27
1614131560000|2021-02-24 01:52:40|531.11|527.11|531.31|527.31|531.86|527.86|531.11|527.11|27
1614131570000|2021-02-24 01:52:50|531.3|527.3|531.15|527.15|531.43|527.43|530.97|526.97|32
1614131580000|2021-02-24 01:53:00|531.16|527.16|531.66|527.66|531.66|527.66|530.73|526.73|30
1614131590000|2021-02-24 01:53:10|531.63|527.63|532.63|528.63|532.85|528.85|531.47|527.47|34
1614131600000|2021-02-24 01:53:20|532.64|528.64|534.33|530.33|534.43|530.43|532.64|528.64|31
1614131610000|2021-02-24 01:53:30|534.27|530.27|534.8|530.8|535.04|531.04|534.19|530.19|35
1614131620000|2021-02-24 01:53:40|534.78|530.78|535.43|531.43|535.59|531.59|534.78|530.78|25
1614131630000|2021-02-24 01:53:50|535.44|531.44|535.11|531.11|535.84|531.84|535.11|531.11|35
1614131640000|2021-02-24 01:54:00|535.05|531.05|535.43|531.43|535.52|531.52|535|531|27
1614131650000|2021-02-24 01:54:10|535.37|531.37|535.49|531.49|535.57|531.57|535.18|531.18|29
1614131660000|2021-02-24 01:54:20|535.6|531.6|535.14|531.14|535.79|531.79|534.98|530.98|36
1614131670000|2021-02-24 01:54:30|535.29|531.29|535.14|531.14|535.53|531.53|535.08|531.08|28
1614131680000|2021-02-24 01:54:40|535.13|531.13|535.11|531.11|535.49|531.49|534.74|530.74|35
1614131690000|2021-02-24 01:54:50|535.31|531.31|535.06|531.06|535.32|531.32|534.93|530.93|33
1614131700000|2021-02-24 01:55:00|535|531|535|531|535.18|531.18|534.87|530.87|28
1614131710000|2021-02-24 01:55:10|535.08|531.08|534.03|530.03|535.15|531.15|533.81|529.81|29
1614131720000|2021-02-24 01:55:20|533.95|529.95|534.25|530.25|534.26|530.26|533.95|529.95|32
1614131730000|2021-02-24 01:55:30|534.28|530.28|534.09|530.09|534.39|530.39|534.06|530.06|30
1614131740000|2021-02-24 01:55:40|534.05|530.05|534.24|530.24|534.24|530.24|534.05|530.05|25
1614131750000|2021-02-24 01:55:50|534.18|530.18|535.29|531.29|535.32|531.32|534.1|530.1|32
1614131760000|2021-02-24 01:56:00|535.31|531.31|536.01|532.01|536.07|532.07|535.06|531.06|37
1614131770000|2021-02-24 01:56:10|535.88|531.88|536.44|532.44|536.45|532.45|535.63|531.63|30
1614131780000|2021-02-24 01:56:20|536.45|532.45|537.19|533.19|537.2|533.2|536.45|532.45|25
1614131790000|2021-02-24 01:56:30|537.21|533.21|537.44|533.44|537.52|533.52|537.1|533.1|23
1614131800000|2021-02-24 01:56:40|537.45|533.45|537.35|533.35|537.45|533.45|537.27|533.27|19
1614131810000|2021-02-24 01:56:50|537.3|533.3|537.36|533.36|537.42|533.42|537.24|533.24|25
1614131820000|2021-02-24 01:57:00|537.35|533.35|536.21|532.21|537.36|533.36|536.05|532.05|19
1614131830000|2021-02-24 01:57:10|536|532|535.86|531.86|536.02|532.02|535.75|531.75|17
1614131840000|2021-02-24 01:57:20|535.94|531.94|535.79|531.79|536.02|532.02|535.72|531.72|23
1614131850000|2021-02-24 01:57:30|536.02|532.02|535.77|531.77|536.02|532.02|535.73|531.73|13
1614131860000|2021-02-24 01:57:40|535.89|531.89|536.34|532.34|536.61|532.61|535.89|531.89|27
1614131870000|2021-02-24 01:57:50|536.36|532.36|536.29|532.29|536.5|532.5|536.22|532.22|17
1614131880000|2021-02-24 01:58:00|536.2|532.2|535.36|531.36|536.44|532.44|535.36|531.36|21
1614131890000|2021-02-24 01:58:10|535.58|531.58|535.87|531.87|536.02|532.02|535.24|531.24|27
1614131900000|2021-02-24 01:58:20|536.03|532.03|535.83|531.83|536.12|532.12|535.52|531.52|21
1614131910000|2021-02-24 01:58:30|535.81|531.81|536.12|532.12|536.16|532.16|535.81|531.81|16
1614131920000|2021-02-24 01:58:40|536.04|532.04|536.5|532.5|536.7|532.7|536.04|532.04|22
1614131930000|2021-02-24 01:58:50|536.49|532.49|536.79|532.79|536.84|532.84|536.49|532.49|27
1614131940000|2021-02-24 01:59:00|536.82|532.82|536.48|532.48|536.92|532.92|536.39|532.39|33
1614131950000|2021-02-24 01:59:10|536.55|532.55|536.56|532.56|536.76|532.76|536.45|532.45|29
1614131960000|2021-02-24 01:59:20|536.67|532.67|536.98|532.98|537.11|533.11|536.67|532.67|23
1614131970000|2021-02-24 01:59:30|537.01|533.01|537.21|533.21|537.27|533.27|536.97|532.97|18
1614131980000|2021-02-24 01:59:40|537.28|533.28|537.39|533.39|537.41|533.41|537.28|533.28|18
1614131990000|2021-02-24 01:59:50|537.41|533.41|537.61|533.61|538.18|534.18|537.4|533.4|27
1614132000000|2021-02-24 02:00:00|537.7|533.7|537.58|533.58|538.58|534.58|537.49|533.49|21
1614132010000|2021-02-24 02:00:10|537.57|533.57|537.32|533.32|537.64|533.64|537.26|533.26|23
1614132020000|2021-02-24 02:00:20|537.31|533.31|537.36|533.36|537.91|533.91|537.1|533.1|19
1614132030000|2021-02-24 02:00:30|537.37|533.37|537.08|533.08|537.58|533.58|536.96|532.96|25
1614132040000|2021-02-24 02:00:40|537.12|533.12|536.56|532.56|537.46|533.46|536.56|532.56|25
1614132050000|2021-02-24 02:00:50|536.57|532.57|536|532|536.57|532.57|535.88|531.88|8
1614132060000|2021-02-24 02:01:00|535.95|531.95|535.95|531.95|536.18|532.18|535.87|531.87|19
1614132070000|2021-02-24 02:01:10|536.18|532.18|535.79|531.79|536.18|532.18|535.7|531.7|17
1614132080000|2021-02-24 02:01:20|535.77|531.77|535.66|531.66|535.91|531.91|535.66|531.66|5
1614132090000|2021-02-24 02:01:30|535.63|531.63|535.68|531.68|535.86|531.86|535.46|531.46|10
1614132100000|2021-02-24 02:01:40|535.64|531.64|535.91|531.91|536.18|532.18|535.64|531.64|15
1614132110000|2021-02-24 02:01:50|535.99|531.99|536.33|532.33|536.33|532.33|535.99|531.99|5
1614132120000|2021-02-24 02:02:00|536.24|532.24|536.53|532.53|536.75|532.75|536.24|532.24|14
1614132130000|2021-02-24 02:02:10|536.52|532.52|537.66|533.66|537.66|533.66|536.5|532.5|25
1614132140000|2021-02-24 02:02:20|537.34|533.34|538.98|534.98|538.98|534.98|537.28|533.28|30
1614132150000|2021-02-24 02:02:30|538.97|534.97|539.43|535.43|539.54|535.54|538.88|534.88|26
1614132160000|2021-02-24 02:02:40|539.42|535.42|539.49|535.49|539.49|535.49|538.68|534.68|32
1614132170000|2021-02-24 02:02:50|539.41|535.41|539.97|535.97|540.06|536.06|539.38|535.38|16
1614132180000|2021-02-24 02:03:00|539.96|535.96|539.95|535.95|539.96|535.96|539.82|535.82|16
1614132190000|2021-02-24 02:03:10|540.06|536.06|540.49|536.49|540.54|536.54|540.06|536.06|15
1614132200000|2021-02-24 02:03:20|540.47|536.47|540.72|536.72|540.72|536.72|540.45|536.45|15
1614132210000|2021-02-24 02:03:30|540.73|536.73|540.77|536.77|541.05|537.05|540.56|536.56|23
1614132220000|2021-02-24 02:03:40|540.76|536.76|540.75|536.75|541.17|537.17|540.72|536.72|28
1614132230000|2021-02-24 02:03:50|540.76|536.76|540.45|536.45|540.8|536.8|540.32|536.32|28
1614132240000|2021-02-24 02:04:00|540.62|536.62|540.62|536.62|540.96|536.96|540.42|536.42|27
1614132250000|2021-02-24 02:04:10|540.72|536.72|540.78|536.78|541.39|537.39|540.68|536.68|12
1614132260000|2021-02-24 02:04:20|540.77|536.77|540.76|536.76|541.22|537.22|540.67|536.67|17
1614132270000|2021-02-24 02:04:30|541.23|537.23|540.81|536.81|541.85|537.85|540.72|536.72|11
1614132280000|2021-02-24 02:04:40|540.83|536.83|540.97|536.97|541.56|537.56|540.79|536.79|21
1614132290000|2021-02-24 02:04:50|540.93|536.93|541.33|537.33|541.81|537.81|540.92|536.92|25
1614132300000|2021-02-24 02:05:00|541.31|537.31|540.64|536.64|541.31|537.31|540.64|536.64|13
1614132310000|2021-02-24 02:05:10|540.58|536.58|540.51|536.51|541.68|537.68|540.51|536.51|6
1614132320000|2021-02-24 02:05:20|540.49|536.49|540.3|536.3|540.51|536.51|540.3|536.3|8
1614132330000|2021-02-24 02:05:30|540.2|536.2|540.09|536.09|540.77|536.77|539.98|535.98|11
1614132340000|2021-02-24 02:05:40|540.05|536.05|540.08|536.08|540.23|536.23|540.03|536.03|12
1614132350000|2021-02-24 02:05:50|540.04|536.04|539.97|535.97|540.1|536.1|539.76|535.76|14
1614132360000|2021-02-24 02:06:00|540.09|536.09|540.01|536.01|540.18|536.18|540.01|536.01|9
1614132370000|2021-02-24 02:06:10|540|536|540.1|536.1|540.53|536.53|539.99|535.99|21
1614132380000|2021-02-24 02:06:20|540.08|536.08|539.85|535.85|540.1|536.1|539.8|535.8|13
1614132390000|2021-02-24 02:06:30|540.14|536.14|539.72|535.72|540.22|536.22|539.59|535.59|14
1614132400000|2021-02-24 02:06:40|539.59|535.59|539.75|535.75|540.1|536.1|539.49|535.49|12
1614132410000|2021-02-24 02:06:50|540.11|536.11|539.72|535.72|540.11|536.11|539.56|535.56|10
1614132420000|2021-02-24 02:07:00|539.75|535.75|540.19|536.19|540.26|536.26|539.66|535.66|15
1614132430000|2021-02-24 02:07:10|540.22|536.22|540.54|536.54|540.54|536.54|540.22|536.22|23
1614132440000|2021-02-24 02:07:20|540.55|536.55|540.65|536.65|540.94|536.94|540.46|536.46|24
1614132450000|2021-02-24 02:07:30|540.64|536.64|540.85|536.85|541.09|537.09|540.64|536.64|24
1614132460000|2021-02-24 02:07:40|540.83|536.83|540.21|536.21|540.83|536.83|540.21|536.21|29
1614132470000|2021-02-24 02:07:50|539.92|535.92|539.48|535.48|539.92|535.92|539.39|535.39|16
1614132480000|2021-02-24 02:08:00|539.35|535.35|539.5|535.5|540.15|536.15|539.3|535.3|21
1614132490000|2021-02-24 02:08:10|539.72|535.72|539.06|535.06|539.72|535.72|539.06|535.06|13
1614132500000|2021-02-24 02:08:20|539.05|535.05|539.11|535.11|539.11|535.11|538.83|534.83|12
1614132510000|2021-02-24 02:08:30|538.93|534.93|539.17|535.17|539.59|535.59|538.93|534.93|14
1614132520000|2021-02-24 02:08:40|539.09|535.09|539.1|535.1|539.17|535.17|538.95|534.95|14
1614132530000|2021-02-24 02:08:50|539.17|535.17|539.16|535.16|539.17|535.17|538.96|534.96|9
1614132540000|2021-02-24 02:09:00|539.17|535.17|539.1|535.1|539.17|535.17|538.98|534.98|8
1614132550000|2021-02-24 02:09:10|539.05|535.05|538.48|534.48|539.05|535.05|538.48|534.48|16
1614132560000|2021-02-24 02:09:20|538.45|534.45|536.92|532.92|538.48|534.48|536.92|532.92|15
1614132570000|2021-02-24 02:09:30|536.88|532.88|537.36|533.36|537.57|533.57|536.88|532.88|8
1614132580000|2021-02-24 02:09:40|537.13|533.13|537.38|533.38|537.38|533.38|537.05|533.05|4
1614132590000|2021-02-24 02:09:50|537.43|533.43|537.96|533.96|537.96|533.96|537.42|533.42|9
1614132600000|2021-02-24 02:10:00|538.22|534.22|538.34|534.34|538.34|534.34|538.2|534.2|3
1614132610000|2021-02-24 02:10:10|538.14|534.14|538.34|534.34|538.34|534.34|538.03|534.03|5
1614132620000|2021-02-24 02:10:20|538.2|534.2|538.34|534.34|538.34|534.34|538.2|534.2|2
1614132630000|2021-02-24 02:10:30|537.98|533.98|537.43|533.43|537.98|533.98|537.43|533.43|8
1614132640000|2021-02-24 02:10:40|537.29|533.29|536.69|532.69|537.32|533.32|536.57|532.57|8
1614132650000|2021-02-24 02:10:50|536.67|532.67|536.38|532.38|536.67|532.67|536.22|532.22|12
1614132660000|2021-02-24 02:11:00|536.22|532.22|536.08|532.08|536.73|532.73|536.06|532.06|17
1614132670000|2021-02-24 02:11:10|536.07|532.07|535.66|531.66|536.12|532.12|535.6|531.6|16
1614132680000|2021-02-24 02:11:20|535.41|531.41|535.77|531.77|536.57|532.57|535.41|531.41|17
1614132690000|2021-02-24 02:11:30|535.86|531.86|535.86|531.86|535.86|531.86|535.67|531.67|8
1614132700000|2021-02-24 02:11:40|535.33|531.33|534.77|530.77|535.33|531.33|534.7|530.7|4
1614132710000|2021-02-24 02:11:50|534.69|530.69|534.51|530.51|534.69|530.69|534.39|530.39|4
1614132720000|2021-02-24 02:12:00|534.42|530.42|535.55|531.55|535.55|531.55|534.42|530.42|11
1614132730000|2021-02-24 02:12:10|535.54|531.54|535.82|531.82|535.84|531.84|534.94|530.94|25
1614132740000|2021-02-24 02:12:20|535.81|531.81|536.27|532.27|536.94|532.94|535.81|531.81|31
1614132750000|2021-02-24 02:12:30|536.24|532.24|535.16|531.16|536.39|532.39|535.1|531.1|35
1614132760000|2021-02-24 02:12:40|535.15|531.15|534.96|530.96|535.24|531.24|534.94|530.94|35
1614132770000|2021-02-24 02:12:50|534.95|530.95|535.57|531.57|535.67|531.67|534.95|530.95|30
1614132780000|2021-02-24 02:13:00|535.56|531.56|535.71|531.71|535.88|531.88|535.47|531.47|23
1614132790000|2021-02-24 02:13:10|535.95|531.95|536.11|532.11|536.39|532.39|535.87|531.87|29
1614132800000|2021-02-24 02:13:20|536.1|532.1|536.38|532.38|536.61|532.61|536.1|532.1|26
1614132810000|2021-02-24 02:13:30|536.48|532.48|536.53|532.53|537.2|533.2|536.44|532.44|32
1614132820000|2021-02-24 02:13:40|536.44|532.44|536.34|532.34|536.45|532.45|536.24|532.24|17
1614132830000|2021-02-24 02:13:50|536.36|532.36|536.36|532.36|536.36|532.36|536.11|532.11|12
1614132840000|2021-02-24 02:14:00|536.34|532.34|535.82|531.82|536.34|532.34|535.82|531.82|12
1614132850000|2021-02-24 02:14:10|536.21|532.21|536.5|532.5|536.5|532.5|535.97|531.97|22
1614132860000|2021-02-24 02:14:20|536.58|532.58|537.19|533.19|537.7|533.7|536.58|532.58|30
1614132870000|2021-02-24 02:14:30|537.18|533.18|537.25|533.25|537.36|533.36|537.12|533.12|18
1614132880000|2021-02-24 02:14:40|537.23|533.23|537.13|533.13|537.43|533.43|537.13|533.13|18
1614132890000|2021-02-24 02:14:50|537.12|533.12|537.75|533.75|538.84|534.84|537.12|533.12|16
1614132900000|2021-02-24 02:15:00|537.78|533.78|538|534|538.16|534.16|537.78|533.78|17
1614132910000|2021-02-24 02:15:10|538.41|534.41|538.33|534.33|538.63|534.63|537.93|533.93|27
1614132920000|2021-02-24 02:15:20|538.31|534.31|538.13|534.13|538.33|534.33|537.91|533.91|23
1614132930000|2021-02-24 02:15:30|538.02|534.02|537.71|533.71|538.13|534.13|537.7|533.7|19
1614132940000|2021-02-24 02:15:40|537.91|533.91|537.96|533.96|538.1|534.1|537.44|533.44|21
1614132950000|2021-02-24 02:15:50|537.94|533.94|536.35|532.35|537.94|533.94|536.35|532.35|7
1614132960000|2021-02-24 02:16:00|536.23|532.23|536.25|532.25|536.35|532.35|536.03|532.03|7
1614132970000|2021-02-24 02:16:10|535.96|531.96|536.01|532.01|536.35|532.35|535.8|531.8|12
1614132980000|2021-02-24 02:16:20|536.35|532.35|535.1|531.1|536.35|532.35|534.69|530.69|24
1614132990000|2021-02-24 02:16:30|535.19|531.19|534.97|530.97|535.32|531.32|534.97|530.97|19
1614133000000|2021-02-24 02:16:40|534.83|530.83|536.11|532.11|536.11|532.11|534.83|530.83|30
1614133010000|2021-02-24 02:16:50|536.03|532.03|535.55|531.55|536.11|532.11|535.51|531.51|15
1614133020000|2021-02-24 02:17:00|535.36|531.36|534.84|530.84|535.55|531.55|534.84|530.84|9
1614133030000|2021-02-24 02:17:10|534.95|530.95|534.52|530.52|534.95|530.95|534.51|530.51|8
1614133040000|2021-02-24 02:17:20|534|530|534.13|530.13|534.18|530.18|533.98|529.98|12
1614133050000|2021-02-24 02:17:30|534.11|530.11|534.85|530.85|534.85|530.85|534.11|530.11|8
1614133060000|2021-02-24 02:17:40|534.77|530.77|534.93|530.93|535.11|531.11|534.71|530.71|30
1614133070000|2021-02-24 02:17:50|534.91|530.91|534.74|530.74|534.91|530.91|534.65|530.65|21
1614133080000|2021-02-24 02:18:00|534.66|530.66|534.66|530.66|534.85|530.85|534.53|530.53|16
1614133090000|2021-02-24 02:18:10|534.57|530.57|534.38|530.38|534.64|530.64|534.32|530.32|26
1614133100000|2021-02-24 02:18:20|534.37|530.37|534.24|530.24|534.47|530.47|534.1|530.1|17
1614133110000|2021-02-24 02:18:30|534.11|530.11|534.26|530.26|534.47|530.47|533.99|529.99|20
1614133120000|2021-02-24 02:18:40|534.15|530.15|533.93|529.93|534.26|530.26|533.93|529.93|12
1614133130000|2021-02-24 02:18:50|533.01|529.01|533.05|529.05|533.16|529.16|533|529|13
1614133140000|2021-02-24 02:19:00|533.03|529.03|532.57|528.57|533.03|529.03|532.54|528.54|28
1614133150000|2021-02-24 02:19:10|532.56|528.56|532.88|528.88|532.88|528.88|532.44|528.44|14
1614133160000|2021-02-24 02:19:20|532.78|528.78|533.23|529.23|533.25|529.25|532.74|528.74|19
1614133170000|2021-02-24 02:19:30|533.19|529.19|533.25|529.25|534.81|530.81|533.19|529.19|27
1614133180000|2021-02-24 02:19:40|533.37|529.37|534.82|530.82|534.82|530.82|533.32|529.32|25
1614133190000|2021-02-24 02:19:50|534.85|530.85|535.74|531.74|535.74|531.74|534.85|530.85|25
1614133200000|2021-02-24 02:20:00|535.75|531.75|536.82|532.82|537.02|533.02|535.75|531.75|32
1614133210000|2021-02-24 02:20:10|536.83|532.83|537.11|533.11|537.12|533.12|536.77|532.77|19
1614133220000|2021-02-24 02:20:20|537.15|533.15|536.41|532.41|537.15|533.15|536.41|532.41|23
1614133230000|2021-02-24 02:20:30|536.42|532.42|536.59|532.59|536.82|532.82|536.35|532.35|27
1614133240000|2021-02-24 02:20:40|536.71|532.71|535.68|531.68|536.73|532.73|535.64|531.64|26
1614133250000|2021-02-24 02:20:50|535.31|531.31|535.31|531.31|535.44|531.44|535.14|531.14|16
1614133260000|2021-02-24 02:21:00|535.2|531.2|535.23|531.23|536.12|532.12|535.1|531.1|17
1614133270000|2021-02-24 02:21:10|535.21|531.21|535.08|531.08|536.96|532.96|535.03|531.03|23
1614133280000|2021-02-24 02:21:20|535.07|531.07|535.07|531.07|535.07|531.07|534.72|530.72|23
1614133290000|2021-02-24 02:21:30|534.9|530.9|534.84|530.84|534.9|530.9|534.76|530.76|17
1614133300000|2021-02-24 02:21:40|534.8|530.8|534.72|530.72|535.26|531.26|534.72|530.72|19
1614133310000|2021-02-24 02:21:50|534.84|530.84|534.5|530.5|534.84|530.84|534.5|530.5|16
1614133320000|2021-02-24 02:22:00|534.49|530.49|534.52|530.52|534.77|530.77|534.49|530.49|19
1614133330000|2021-02-24 02:22:10|534.55|530.55|534.53|530.53|534.59|530.59|534.51|530.51|15
1614133340000|2021-02-24 02:22:20|534.52|530.52|534.5|530.5|534.58|530.58|534.5|530.5|5
1614133350000|2021-02-24 02:22:30|534.58|530.58|534.18|530.18|534.58|530.58|534.09|530.09|18
1614133360000|2021-02-24 02:22:40|534.19|530.19|534.07|530.07|534.28|530.28|533.68|529.68|25
1614133370000|2021-02-24 02:22:50|534|530|533.63|529.63|534.01|530.01|533.56|529.56|19
1614133380000|2021-02-24 02:23:00|533.6|529.6|533.58|529.58|534.14|530.14|533.28|529.28|18
1614133390000|2021-02-24 02:23:10|533.59|529.59|533.44|529.44|533.92|529.92|533.44|529.44|21
1614133400000|2021-02-24 02:23:20|533.39|529.39|532.63|528.63|533.39|529.39|532.59|528.59|16
1614133410000|2021-02-24 02:23:30|532.81|528.81|533.02|529.02|533.03|529.03|532.77|528.77|25
1614133420000|2021-02-24 02:23:40|532.97|528.97|532.84|528.84|532.97|528.97|532.76|528.76|24
1614133430000|2021-02-24 02:23:50|532.8|528.8|532.82|528.82|532.83|528.83|532.69|528.69|19
1614133440000|2021-02-24 02:24:00|532.8|528.8|532.71|528.71|532.84|528.84|532.69|528.69|7
1614133450000|2021-02-24 02:24:10|533.37|529.37|532.75|528.75|533.37|529.37|532.61|528.61|15
1614133460000|2021-02-24 02:24:20|532.85|528.85|532.81|528.81|533.43|529.43|532.71|528.71|16
1614133470000|2021-02-24 02:24:30|532.99|528.99|532.81|528.81|532.99|528.99|532.77|528.77|7
1614133480000|2021-02-24 02:24:40|532.77|528.77|532.54|528.54|532.77|528.77|532.54|528.54|2
1614133490000|2021-02-24 02:24:50|532.5|528.5|532.41|528.41|533.07|529.07|532.41|528.41|15
1614133500000|2021-02-24 02:25:00|532.4|528.4|532.32|528.32|532.4|528.4|532.21|528.21|16
1614133520000|2021-02-24 02:25:20|533.72|529.72|532.72|528.72|533.72|529.72|532.38|528.38|24
1614133530000|2021-02-24 02:25:30|532.84|528.84|533.84|529.84|533.84|529.84|532.84|528.84|15
1614133540000|2021-02-24 02:25:40|533.69|529.69|534.19|530.19|534.48|530.48|533.52|529.52|26
1614133550000|2021-02-24 02:25:50|534.18|530.18|534.13|530.13|534.5|530.5|533.89|529.89|19
1614133560000|2021-02-24 02:26:00|534.21|530.21|534.3|530.3|535.99|531.99|534.19|530.19|14
1614133570000|2021-02-24 02:26:10|534.44|530.44|534.78|530.78|534.83|530.83|534.3|530.3|16
1614133580000|2021-02-24 02:26:20|534.51|530.51|533.89|529.89|534.51|530.51|533.89|529.89|6
1614133590000|2021-02-24 02:26:30|534|530|533.88|529.88|534.32|530.32|533.65|529.65|27
1614133600000|2021-02-24 02:26:40|534|530|534.49|530.49|534.7|530.7|533.96|529.96|20
1614133610000|2021-02-24 02:26:50|534.48|530.48|534.8|530.8|534.9|530.9|534.48|530.48|12
1614133620000|2021-02-24 02:27:00|534.58|530.58|534.16|530.16|534.58|530.58|534.16|530.16|20
1614133630000|2021-02-24 02:27:10|533.84|529.84|533.5|529.5|533.84|529.84|533.39|529.39|16
1614133640000|2021-02-24 02:27:20|533.48|529.48|533.64|529.64|533.64|529.64|533.46|529.46|8
1614133650000|2021-02-24 02:27:30|533.61|529.61|533.58|529.58|533.63|529.63|533.58|529.58|11
1614133660000|2021-02-24 02:27:40|533.57|529.57|533.8|529.8|534.18|530.18|533.57|529.57|17
1614133670000|2021-02-24 02:27:50|533.83|529.83|533.96|529.96|534.28|530.28|533.78|529.78|19
1614133680000|2021-02-24 02:28:00|534|530|534.34|530.34|534.57|530.57|533.97|529.97|12
1614133690000|2021-02-24 02:28:10|534.35|530.35|534.37|530.37|534.41|530.41|534.35|530.35|4
1614133700000|2021-02-24 02:28:20|534.39|530.39|534.94|530.94|535.51|531.51|534.39|530.39|14
1614133710000|2021-02-24 02:28:30|534.92|530.92|534.93|530.93|535.1|531.1|534.91|530.91|5
1614133730000|2021-02-24 02:28:50|534.71|530.71|534.93|530.93|534.93|530.93|534.71|530.71|8
1614133740000|2021-02-24 02:29:00|534.85|530.85|534.55|530.55|535.22|531.22|534.53|530.53|11
1614133750000|2021-02-24 02:29:10|534.59|530.59|534.63|530.63|535.02|531.02|534.55|530.55|14
1614133760000|2021-02-24 02:29:20|534.64|530.64|534.64|530.64|534.64|530.64|534.64|530.64|1
1614133770000|2021-02-24 02:29:30|534.53|530.53|534.42|530.42|534.55|530.55|534.2|530.2|4
1614133780000|2021-02-24 02:29:40|534.27|530.27|534.24|530.24|534.71|530.71|534.18|530.18|17
1614133790000|2021-02-24 02:29:50|534.09|530.09|534.42|530.42|534.6|530.6|534.02|530.02|24
1614133800000|2021-02-24 02:30:00|534.27|530.27|534.54|530.54|534.74|530.74|534.08|530.08|30
1614133810000|2021-02-24 02:30:10|534.58|530.58|535.05|531.05|535.5|531.5|534.58|530.58|25
1614133820000|2021-02-24 02:30:20|535.09|531.09|535.82|531.82|535.92|531.92|535.09|531.09|24
1614133830000|2021-02-24 02:30:30|535.78|531.78|535.68|531.68|536.09|532.09|535.61|531.61|7
1614133840000|2021-02-24 02:30:40|535.7|531.7|535.62|531.62|535.86|531.86|535.62|531.62|9
1614133850000|2021-02-24 02:30:50|535.7|531.7|535.73|531.73|535.84|531.84|535.64|531.64|13
1614133860000|2021-02-24 02:31:00|535.75|531.75|536.2|532.2|536.2|532.2|535.66|531.66|18
1614133870000|2021-02-24 02:31:10|536.16|532.16|535.87|531.87|536.16|532.16|535.84|531.84|20
1614133880000|2021-02-24 02:31:20|535.97|531.97|535.93|531.93|536.74|532.74|535.93|531.93|22
1614133890000|2021-02-24 02:31:30|535.92|531.92|535.8|531.8|536.44|532.44|535.75|531.75|13
1614133900000|2021-02-24 02:31:40|536.51|532.51|535.83|531.83|536.51|532.51|535.75|531.75|9
1614133910000|2021-02-24 02:31:50|535.82|531.82|536.26|532.26|536.69|532.69|535.79|531.79|15
1614133920000|2021-02-24 02:32:00|536.25|532.25|536.53|532.53|536.69|532.69|536.24|532.24|21
1614133930000|2021-02-24 02:32:10|536.49|532.49|536.27|532.27|536.74|532.74|536.21|532.21|32
1614133940000|2021-02-24 02:32:20|536.13|532.13|537|533|537|533|536.11|532.11|26
1614133950000|2021-02-24 02:32:30|537.01|533.01|536.71|532.71|537.09|533.09|536.62|532.62|26
1614133960000|2021-02-24 02:32:40|536.69|532.69|537.06|533.06|537.18|533.18|536.69|532.69|16
1614133970000|2021-02-24 02:32:50|537.05|533.05|537.78|533.78|537.78|533.78|537.02|533.02|9
1614133980000|2021-02-24 02:33:00|537.73|533.73|538.11|534.11|538.17|534.17|537.71|533.71|15
1614133990000|2021-02-24 02:33:10|538.07|534.07|538.29|534.29|538.29|534.29|538.05|534.05|10
1614134000000|2021-02-24 02:33:20|538.42|534.42|538.8|534.8|539.4|535.4|538.42|534.42|29
1614134010000|2021-02-24 02:33:30|538.79|534.79|539.43|535.43|539.43|535.43|538.68|534.68|30
1614134020000|2021-02-24 02:33:40|539.48|535.48|539.34|535.34|539.49|535.49|539.34|535.34|20
1614134030000|2021-02-24 02:33:50|539.36|535.36|539.93|535.93|540.04|536.04|539.36|535.36|14
1614134040000|2021-02-24 02:34:00|539.69|535.69|539.4|535.4|539.69|535.69|539.36|535.36|24
1614134050000|2021-02-24 02:34:10|539.39|535.39|539.15|535.15|539.4|535.4|539.14|535.14|10
1614134060000|2021-02-24 02:34:20|538.63|534.63|538.59|534.59|538.8|534.8|538.58|534.58|7
1614134070000|2021-02-24 02:34:30|538.6|534.6|538.82|534.82|538.9|534.9|538.55|534.55|17
1614134080000|2021-02-24 02:34:40|538.83|534.83|538.47|534.47|538.83|534.83|538.47|534.47|24
1614134090000|2021-02-24 02:34:50|538.46|534.46|538.53|534.53|538.81|534.81|538.46|534.46|18
1614134100000|2021-02-24 02:35:00|538.47|534.47|539.19|535.19|539.19|535.19|538.47|534.47|25
1614134110000|2021-02-24 02:35:10|539.21|535.21|540.4|536.4|540.4|536.4|539.21|535.21|28
1614134120000|2021-02-24 02:35:20|540.37|536.37|540.04|536.04|540.44|536.44|540.02|536.02|19
1614134130000|2021-02-24 02:35:30|540.36|536.36|540.2|536.2|540.79|536.79|540.14|536.14|28
1614134140000|2021-02-24 02:35:40|540.32|536.32|540.28|536.28|540.32|536.32|540.17|536.17|14
1614134150000|2021-02-24 02:35:50|540.24|536.24|540.98|536.98|541.09|537.09|540.22|536.22|21
1614134160000|2021-02-24 02:36:00|541|537|541.42|537.42|541.42|537.42|540.72|536.72|26
1614134170000|2021-02-24 02:36:10|541.35|537.35|540.7|536.7|541.37|537.37|540.64|536.64|22
1614134180000|2021-02-24 02:36:20|540.66|536.66|540.45|536.45|540.66|536.66|540.45|536.45|14
1614134190000|2021-02-24 02:36:30|540.52|536.52|540.45|536.45|540.7|536.7|540.31|536.31|15
1614134200000|2021-02-24 02:36:40|540.52|536.52|540.3|536.3|540.71|536.71|540.24|536.24|26
1614134210000|2021-02-24 02:36:50|540.48|536.48|540.46|536.46|540.71|536.71|540.03|536.03|23
1614134220000|2021-02-24 02:37:00|540.71|536.71|539.51|535.51|540.71|536.71|539.29|535.29|12
1614134230000|2021-02-24 02:37:10|539.63|535.63|540.34|536.34|540.48|536.48|539.61|535.61|21
1614134240000|2021-02-24 02:37:20|540.27|536.27|540.56|536.56|540.56|536.56|540.13|536.13|22
1614134250000|2021-02-24 02:37:30|540.5|536.5|540.78|536.78|540.93|536.93|540.5|536.5|25
1614134260000|2021-02-24 02:37:40|540.73|536.73|540.77|536.77|540.83|536.83|540.73|536.73|9
1614134270000|2021-02-24 02:37:50|540.81|536.81|541.53|537.53|541.58|537.58|540.81|536.81|15
1614134280000|2021-02-24 02:38:00|541.57|537.57|541.4|537.4|541.57|537.57|541.4|537.4|6
1614134290000|2021-02-24 02:38:10|541.37|537.37|541.35|537.35|541.4|537.4|541.35|537.35|8
1614134300000|2021-02-24 02:38:20|541.23|537.23|540.14|536.14|541.23|537.23|540.11|536.11|11
1614134310000|2021-02-24 02:38:30|539.88|535.88|540.67|536.67|540.72|536.72|539.88|535.88|18
1614134320000|2021-02-24 02:38:40|540.63|536.63|540.74|536.74|540.77|536.77|540.17|536.17|29
1614134330000|2021-02-24 02:38:50|540.45|536.45|540.43|536.43|540.65|536.65|540.17|536.17|14
1614134340000|2021-02-24 02:39:00|540.3|536.3|540.3|536.3|540.38|536.38|540.24|536.24|7
1614134350000|2021-02-24 02:39:10|540.29|536.29|540.38|536.38|540.68|536.68|540.26|536.26|17
1614134360000|2021-02-24 02:39:20|540.29|536.29|540.04|536.04|540.38|536.38|539.76|535.76|12
1614134370000|2021-02-24 02:39:30|540.38|536.38|540.67|536.67|540.67|536.67|539.9|535.9|27
1614134380000|2021-02-24 02:39:40|540.52|536.52|540.43|536.43|540.76|536.76|540.25|536.25|19
1614134390000|2021-02-24 02:39:50|540.42|536.42|540.34|536.34|540.42|536.42|540.34|536.34|10
1614134400000|2021-02-24 02:40:00|539.8|535.8|539.63|535.63|540.57|536.57|539.51|535.51|12
1614134410000|2021-02-24 02:40:10|539.85|535.85|539.6|535.6|540.23|536.23|539.6|535.6|15
1614134420000|2021-02-24 02:40:20|539.57|535.57|539.06|535.06|539.72|535.72|538.84|534.84|25
1614134430000|2021-02-24 02:40:30|539.04|535.04|539.81|535.81|539.9|535.9|538.98|534.98|25
1614134440000|2021-02-24 02:40:40|539.8|535.8|539.18|535.18|539.89|535.89|539.18|535.18|26
1614134450000|2021-02-24 02:40:50|539.06|535.06|539.35|535.35|539.45|535.45|538.77|534.77|26
1614134460000|2021-02-24 02:41:00|539.38|535.38|540.25|536.25|540.51|536.51|539.33|535.33|24
1614134470000|2021-02-24 02:41:10|540.24|536.24|538.95|534.95|540.55|536.55|538.95|534.95|34
1614134480000|2021-02-24 02:41:20|538.94|534.94|539.05|535.05|539.53|535.53|538.92|534.92|25
1614134490000|2021-02-24 02:41:30|539.04|535.04|538.93|534.93|539.04|535.04|538.92|534.92|16
1614134500000|2021-02-24 02:41:40|539|535|538.78|534.78|539.56|535.56|538.78|534.78|15
1614134510000|2021-02-24 02:41:50|538.66|534.66|538.64|534.64|538.97|534.97|538.58|534.58|11
1614134520000|2021-02-24 02:42:00|538.63|534.63|538.64|534.64|538.91|534.91|538.63|534.63|4
1614134530000|2021-02-24 02:42:10|538.62|534.62|538.62|534.62|538.64|534.64|538.56|534.56|6
1614134540000|2021-02-24 02:42:20|538.57|534.57|538.6|534.6|538.99|534.99|538.55|534.55|10
1614134550000|2021-02-24 02:42:30|538.55|534.55|539.26|535.26|539.67|535.67|538.55|534.55|15
1614134560000|2021-02-24 02:42:40|539.33|535.33|539.1|535.1|539.71|535.71|539.1|535.1|28
1614134570000|2021-02-24 02:42:50|538.98|534.98|539.3|535.3|539.69|535.69|538.85|534.85|30
1614134580000|2021-02-24 02:43:00|539.32|535.32|539.48|535.48|539.91|535.91|539.07|535.07|33
1614134590000|2021-02-24 02:43:10|539.59|535.59|539.72|535.72|540.25|536.25|539.54|535.54|18
1614134600000|2021-02-24 02:43:20|539.71|535.71|539.48|535.48|539.72|535.72|539.48|535.48|11
1614134610000|2021-02-24 02:43:30|539.53|535.53|539.99|535.99|540.87|536.87|539.53|535.53|11
1614134620000|2021-02-24 02:43:40|539.66|535.66|539.52|535.52|539.66|535.66|539.51|535.51|7
1614134630000|2021-02-24 02:43:50|539.53|535.53|539.53|535.53|539.53|535.53|539.53|535.53|1
1614134650000|2021-02-24 02:44:10|540.49|536.49|540.47|536.47|540.49|536.49|539.53|535.53|24
1614134660000|2021-02-24 02:44:20|539.68|535.68|539.83|535.83|540.93|536.93|539.63|535.63|28
1614134670000|2021-02-24 02:44:30|539.78|535.78|539.64|535.64|540.12|536.12|539.57|535.57|15
1614134680000|2021-02-24 02:44:40|539.63|535.63|539.6|535.6|539.64|535.64|539.58|535.58|6
1614134690000|2021-02-24 02:44:50|540.07|536.07|539.64|535.64|540.07|536.07|539.63|535.63|5
1614134700000|2021-02-24 02:45:00|539.58|535.58|539.72|535.72|540.02|536.02|539.58|535.58|9
1614134710000|2021-02-24 02:45:10|539.67|535.67|540.36|536.36|540.42|536.42|539.66|535.66|29
1614134720000|2021-02-24 02:45:20|540.44|536.44|540.82|536.82|540.97|536.97|540.44|536.44|13
1614134730000|2021-02-24 02:45:30|541.24|537.24|540.97|536.97|541.24|537.24|540.58|536.58|17
1614134740000|2021-02-24 02:45:40|541|537|541.54|537.54|541.71|537.71|541|537|24
1614134750000|2021-02-24 02:45:50|541.55|537.55|541.45|537.45|541.69|537.69|541.44|537.44|18
1614134760000|2021-02-24 02:46:00|541.52|537.52|542.28|538.28|542.39|538.39|541.52|537.52|23
1614134770000|2021-02-24 02:46:10|542.27|538.27|543.2|539.2|543.2|539.2|542.22|538.22|16
1614134780000|2021-02-24 02:46:20|542.54|538.54|542.41|538.41|542.57|538.57|542.34|538.34|21
1614134790000|2021-02-24 02:46:30|542.42|538.42|542.64|538.64|543.59|539.59|542.38|538.38|20
1614134800000|2021-02-24 02:46:40|542.63|538.63|542.64|538.64|542.77|538.77|542.61|538.61|7
1614134810000|2021-02-24 02:46:50|542.56|538.56|542.5|538.5|542.66|538.66|542.5|538.5|9
1614134820000|2021-02-24 02:47:00|542.42|538.42|542.3|538.3|542.42|538.42|542.3|538.3|8
1614134830000|2021-02-24 02:47:10|542.69|538.69|542.69|538.69|542.92|538.92|542.51|538.51|13
1614134840000|2021-02-24 02:47:20|542.77|538.77|542.53|538.53|543.21|539.21|542.53|538.53|14
1614134850000|2021-02-24 02:47:30|542.4|538.4|542.56|538.56|543.67|539.67|542.37|538.37|9
1614134860000|2021-02-24 02:47:40|542.68|538.68|542.87|538.87|543.24|539.24|542.53|538.53|9
1614134870000|2021-02-24 02:47:50|542.6|538.6|542.9|538.9|542.93|538.93|542.6|538.6|17
1614134880000|2021-02-24 02:48:00|542.86|538.86|542.87|538.87|543.15|539.15|542.68|538.68|20
1614134890000|2021-02-24 02:48:10|542.86|538.86|542.77|538.77|542.86|538.86|542.75|538.75|12
1614134900000|2021-02-24 02:48:20|542.76|538.76|542.82|538.82|542.88|538.88|542.67|538.67|21
1614134910000|2021-02-24 02:48:30|542.88|538.88|542.94|538.94|543|539|542.74|538.74|19
1614134920000|2021-02-24 02:48:40|543.76|539.76|543.1|539.1|543.76|539.76|543.1|539.1|3
1614134930000|2021-02-24 02:48:50|543.04|539.04|543.19|539.19|543.31|539.31|543.04|539.04|6
1614134940000|2021-02-24 02:49:00|543.18|539.18|543.41|539.41|543.47|539.47|543.11|539.11|23
1614134950000|2021-02-24 02:49:10|543.33|539.33|543.22|539.22|543.37|539.37|543.22|539.22|25
1614134960000|2021-02-24 02:49:20|543.21|539.21|543.53|539.53|543.67|539.67|543.17|539.17|27
1614134970000|2021-02-24 02:49:30|543.52|539.52|543.37|539.37|543.61|539.61|543.37|539.37|13
1614134990000|2021-02-24 02:49:50|543.17|539.17|543.28|539.28|543.28|539.28|543.17|539.17|2
1614135000000|2021-02-24 02:50:00|543.27|539.27|543.78|539.78|544.23|540.23|543.19|539.19|17
1614135010000|2021-02-24 02:50:10|543.85|539.85|544.05|540.05|544.23|540.23|543.8|539.8|23
1614135020000|2021-02-24 02:50:20|544.06|540.06|545.43|541.43|545.84|541.84|543.93|539.93|18
1614135030000|2021-02-24 02:50:30|545.06|541.06|545.28|541.28|545.28|541.28|544.71|540.71|21
1614135040000|2021-02-24 02:50:40|544.98|540.98|544.74|540.74|544.98|540.98|544.74|540.74|2
1614135050000|2021-02-24 02:50:50|544.73|540.73|544.88|540.88|545.28|541.28|544.73|540.73|14
1614135060000|2021-02-24 02:51:00|544.87|540.87|545.16|541.16|545.18|541.18|544.87|540.87|12
1614135070000|2021-02-24 02:51:10|545.23|541.23|545.41|541.41|545.85|541.85|545.19|541.19|25
1614135080000|2021-02-24 02:51:20|545.35|541.35|544.96|540.96|545.5|541.5|544.96|540.96|29
1614135090000|2021-02-24 02:51:30|544.95|540.95|545.41|541.41|545.64|541.64|544.86|540.86|17
1614135100000|2021-02-24 02:51:40|545.44|541.44|545.57|541.57|545.7|541.7|545.44|541.44|9
1614135110000|2021-02-24 02:51:50|545.51|541.51|546.09|542.09|546.09|542.09|545.29|541.29|12
1614135120000|2021-02-24 02:52:00|546.08|542.08|546.5|542.5|546.88|542.88|545.98|541.98|21
1614135130000|2021-02-24 02:52:10|546.55|542.55|546.65|542.65|546.86|542.86|546.36|542.36|21
1614135140000|2021-02-24 02:52:20|547.02|543.02|546.22|542.22|547.02|543.02|545.95|541.95|23
1614135150000|2021-02-24 02:52:30|546.13|542.13|546.69|542.69|546.76|542.76|546.13|542.13|13
1614135160000|2021-02-24 02:52:40|546.66|542.66|546.27|542.27|546.74|542.74|546.27|542.27|11
1614135170000|2021-02-24 02:52:50|546.24|542.24|546.27|542.27|546.76|542.76|546.21|542.21|18
1614135180000|2021-02-24 02:53:00|546.21|542.21|546.27|542.27|546.76|542.76|546.21|542.21|5
1614135190000|2021-02-24 02:53:10|546.79|542.79|546.33|542.33|546.79|542.79|545.88|541.88|6
1614135200000|2021-02-24 02:53:20|545.9|541.9|545.51|541.51|545.9|541.9|545.32|541.32|13
1614135210000|2021-02-24 02:53:30|545.73|541.73|545.73|541.73|546.14|542.14|545.41|541.41|8
1614135230000|2021-02-24 02:53:50|545.07|541.07|545.07|541.07|545.82|541.82|544.91|540.91|8
1614135240000|2021-02-24 02:54:00|546|542|545.06|541.06|546|542|545.06|541.06|17
1614135250000|2021-02-24 02:54:10|546.47|542.47|545.28|541.28|546.47|542.47|545.14|541.14|6
1614135260000|2021-02-24 02:54:20|545.27|541.27|546.26|542.26|546.64|542.64|545.24|541.24|17
1614135270000|2021-02-24 02:54:30|545.85|541.85|545.93|541.93|546.23|542.23|545.7|541.7|22
1614135280000|2021-02-24 02:54:40|546.19|542.19|546.2|542.2|546.23|542.23|545.94|541.94|21
1614135290000|2021-02-24 02:54:50|546.13|542.13|546.39|542.39|546.54|542.54|546.13|542.13|10
1614135300000|2021-02-24 02:55:00|546.85|542.85|546.78|542.78|546.85|542.85|546.13|542.13|4
1614135310000|2021-02-24 02:55:10|546.67|542.67|546.16|542.16|546.67|542.67|545.77|541.77|5
1614135320000|2021-02-24 02:55:20|545.97|541.97|545.97|541.97|545.97|541.97|545.63|541.63|5
1614135330000|2021-02-24 02:55:30|545.66|541.66|545.6|541.6|545.66|541.66|545.51|541.51|5
1614135340000|2021-02-24 02:55:40|545.59|541.59|545.93|541.93|546.6|542.6|545.54|541.54|20
1614135350000|2021-02-24 02:55:50|545.97|541.97|546.02|542.02|546.44|542.44|545.74|541.74|12
1614135360000|2021-02-24 02:56:00|545.98|541.98|545.51|541.51|545.98|541.98|545.31|541.31|19
1614135370000|2021-02-24 02:56:10|545.47|541.47|545.48|541.48|545.87|541.87|545.37|541.37|13
1614135380000|2021-02-24 02:56:20|545.67|541.67|545.49|541.49|545.87|541.87|545.37|541.37|8
1614135390000|2021-02-24 02:56:30|545.37|541.37|545.37|541.37|545.85|541.85|545.28|541.28|10
1614135400000|2021-02-24 02:56:40|545.49|541.49|545.91|541.91|546.28|542.28|545.48|541.48|20
1614135410000|2021-02-24 02:56:50|545.86|541.86|546|542|546.4|542.4|545.41|541.41|14
1614135420000|2021-02-24 02:57:00|546.27|542.27|545.91|541.91|547.02|543.02|545.79|541.79|17
1614135430000|2021-02-24 02:57:10|545.49|541.49|545.38|541.38|545.91|541.91|545.03|541.03|11
1614135440000|2021-02-24 02:57:20|545.06|541.06|544.85|540.85|545.79|541.79|544.53|540.53|16
1614135450000|2021-02-24 02:57:30|545.06|541.06|545.06|541.06|545.06|541.06|544.94|540.94|5
1614135460000|2021-02-24 02:57:40|544.84|540.84|544.86|540.86|545.71|541.71|544.84|540.84|7
1614135470000|2021-02-24 02:57:50|545.71|541.71|544.56|540.56|545.71|541.71|544.56|540.56|13
1614135480000|2021-02-24 02:58:00|544.53|540.53|544.55|540.55|544.57|540.57|544.51|540.51|9
1614135490000|2021-02-24 02:58:10|544.8|540.8|544.3|540.3|544.8|540.8|544.28|540.28|12
1614135500000|2021-02-24 02:58:20|544.28|540.28|544.09|540.09|544.28|540.28|544.09|540.09|9
1614135510000|2021-02-24 02:58:30|544.16|540.16|544.33|540.33|544.85|540.85|544.16|540.16|17
1614135520000|2021-02-24 02:58:40|544.3|540.3|544.03|540.03|544.3|540.3|544.03|540.03|10
1614135530000|2021-02-24 02:58:50|543.8|539.8|543.86|539.86|543.87|539.87|543.8|539.8|6
1614135540000|2021-02-24 02:59:00|543.82|539.82|543.78|539.78|544.31|540.31|543.65|539.65|19
1614135550000|2021-02-24 02:59:10|543.74|539.74|543.87|539.87|543.87|539.87|543.73|539.73|9
1614135560000|2021-02-24 02:59:20|544.36|540.36|544.36|540.36|544.37|540.37|544.09|540.09|24
1614135570000|2021-02-24 02:59:30|544.33|540.33|544.41|540.41|545.26|541.26|544.13|540.13|23
1614135580000|2021-02-24 02:59:40|544.39|540.39|544.16|540.16|544.39|540.39|544.16|540.16|16
1614135590000|2021-02-24 02:59:50|544.21|540.21|544.38|540.38|544.69|540.69|544.02|540.02|25
1614135600000|2021-02-24 03:00:00|544.34|540.34|543.79|539.79|544.34|540.34|543.79|539.79|19
1614135610000|2021-02-24 03:00:10|543.78|539.78|543.57|539.57|543.78|539.78|543.57|539.57|12
1614135620000|2021-02-24 03:00:20|542.67|538.67|542.47|538.47|542.68|538.68|542.47|538.47|25
1614135630000|2021-02-24 03:00:30|542.46|538.46|542.55|538.55|542.64|538.64|542.13|538.13|26
1614135640000|2021-02-24 03:00:40|542.54|538.54|542.63|538.63|542.75|538.75|542.49|538.49|25
1614135650000|2021-02-24 03:00:50|542.75|538.75|542.6|538.6|542.75|538.75|542.39|538.39|22
1614135660000|2021-02-24 03:01:00|542.59|538.59|542.23|538.23|542.68|538.68|542.02|538.02|21
1614135670000|2021-02-24 03:01:10|542.25|538.25|542.63|538.63|543.09|539.09|542.14|538.14|33
1614135680000|2021-02-24 03:01:20|542.59|538.59|543|539|543.04|539.04|542.59|538.59|32
1614135690000|2021-02-24 03:01:30|542.99|538.99|542.82|538.82|543.04|539.04|542.56|538.56|31
1614135700000|2021-02-24 03:01:40|542.78|538.78|542.11|538.11|542.8|538.8|542.11|538.11|22
1614135710000|2021-02-24 03:01:50|542.13|538.13|541.68|537.68|542.13|538.13|541.42|537.42|27
1614135720000|2021-02-24 03:02:00|541.73|537.73|541.62|537.62|541.73|537.73|541.33|537.33|24
1614135730000|2021-02-24 03:02:10|541.61|537.61|542.57|538.57|542.83|538.83|541.6|537.6|24
1614135740000|2021-02-24 03:02:20|542.63|538.63|543.34|539.34|543.6|539.6|542.55|538.55|17
1614135750000|2021-02-24 03:02:30|543.46|539.46|542.88|538.88|543.59|539.59|542.88|538.88|24
1614135760000|2021-02-24 03:02:40|542.79|538.79|543.1|539.1|543.96|539.96|542.75|538.75|17
1614135770000|2021-02-24 03:02:50|543.09|539.09|543.22|539.22|543.39|539.39|543.02|539.02|16
1614135780000|2021-02-24 03:03:00|543.48|539.48|544.4|540.4|544.4|540.4|543.42|539.42|17
1614135790000|2021-02-24 03:03:10|544.45|540.45|544.88|540.88|544.93|540.93|544.45|540.45|12
1614135800000|2021-02-24 03:03:20|545.02|541.02|544.88|540.88|545.19|541.19|544.86|540.86|14
1614135810000|2021-02-24 03:03:30|544.8|540.8|545.07|541.07|545.94|541.94|544.8|540.8|6
1614135820000|2021-02-24 03:03:40|545.01|541.01|545.49|541.49|545.99|541.99|544.63|540.63|28
1614135830000|2021-02-24 03:03:50|545.39|541.39|545.67|541.67|545.69|541.69|545.34|541.34|16
1614135840000|2021-02-24 03:04:00|545.7|541.7|546.48|542.48|546.69|542.69|545.58|541.58|15
1614135850000|2021-02-24 03:04:10|546.7|542.7|546.84|542.84|546.84|542.84|546.47|542.47|19
1614135860000|2021-02-24 03:04:20|546.86|542.86|547.21|543.21|547.5|543.5|546.83|542.83|21
1614135870000|2021-02-24 03:04:30|547.65|543.65|547.9|543.9|547.9|543.9|547.24|543.24|24
1614135880000|2021-02-24 03:04:40|547.75|543.75|547.58|543.58|547.9|543.9|547.14|543.14|25
1614135890000|2021-02-24 03:04:50|547.59|543.59|547.32|543.32|547.64|543.64|547.32|543.32|10
1614135900000|2021-02-24 03:05:00|547.26|543.26|547.03|543.03|547.26|543.26|546.84|542.84|19
1614135910000|2021-02-24 03:05:10|547.04|543.04|547.18|543.18|547.19|543.19|546.97|542.97|5
1614135920000|2021-02-24 03:05:20|547.12|543.12|547.04|543.04|548.35|544.35|547.04|543.04|26
1614135930000|2021-02-24 03:05:30|546.95|542.95|547.73|543.73|548.44|544.44|546.95|542.95|26
1614135940000|2021-02-24 03:05:40|547.85|543.85|548.38|544.38|548.46|544.46|547.81|543.81|17
1614135950000|2021-02-24 03:05:50|548.39|544.39|548.74|544.74|548.96|544.96|548.33|544.33|19
1614135960000|2021-02-24 03:06:00|548.76|544.76|548.83|544.83|548.83|544.83|548.61|544.61|11
1614135970000|2021-02-24 03:06:10|548.8|544.8|547.9|543.9|548.8|544.8|547.9|543.9|11
1614135980000|2021-02-24 03:06:20|547.82|543.82|548.76|544.76|548.8|544.8|547.73|543.73|20
1614135990000|2021-02-24 03:06:30|548.74|544.74|549.07|545.07|549.3|545.3|548.69|544.69|20
1614136000000|2021-02-24 03:06:40|549.12|545.12|549.33|545.33|549.33|545.33|549.06|545.06|10
1614136010000|2021-02-24 03:06:50|549.32|545.32|548.92|544.92|549.32|545.32|548.92|544.92|11
1614136020000|2021-02-24 03:07:00|548.9|544.9|549.1|545.1|549.24|545.24|548.9|544.9|9
1614136030000|2021-02-24 03:07:10|549.09|545.09|549.5|545.5|549.5|545.5|549.09|545.09|6
1614136040000|2021-02-24 03:07:20|549.35|545.35|548.93|544.93|549.35|545.35|548.71|544.71|14
1614136050000|2021-02-24 03:07:30|548.95|544.95|549.68|545.68|550.66|546.66|548.82|544.82|16
1614136060000|2021-02-24 03:07:40|549.6|545.6|549.54|545.54|549.67|545.67|549.34|545.34|9
1614136070000|2021-02-24 03:07:50|549.53|545.53|549.47|545.47|549.53|545.53|549.4|545.4|7
1614136080000|2021-02-24 03:08:00|549.53|545.53|549.11|545.11|549.53|545.53|549.07|545.07|12
1614136090000|2021-02-24 03:08:10|549.07|545.07|549.05|545.05|549.1|545.1|548.86|544.86|17
1614136100000|2021-02-24 03:08:20|549.03|545.03|549.35|545.35|549.81|545.81|549.03|545.03|18
1614136110000|2021-02-24 03:08:30|549.22|545.22|549.05|545.05|549.22|545.22|549.05|545.05|5
1614136120000|2021-02-24 03:08:40|548.97|544.97|548.78|544.78|548.97|544.97|548.59|544.59|7
1614136130000|2021-02-24 03:08:50|548.95|544.95|549.05|545.05|549.06|545.06|548.95|544.95|5
1614136140000|2021-02-24 03:09:00|548.92|544.92|548.27|544.27|548.92|544.92|548.27|544.27|12
1614136150000|2021-02-24 03:09:10|548.5|544.5|548.33|544.33|548.61|544.61|548.33|544.33|17
1614136160000|2021-02-24 03:09:20|548.38|544.38|547.9|543.9|548.78|544.78|547.9|543.9|23
1614136170000|2021-02-24 03:09:30|547.8|543.8|547.81|543.81|548.05|544.05|547.8|543.8|15
1614136180000|2021-02-24 03:09:40|547.83|543.83|548.05|544.05|548.28|544.28|547.83|543.83|12
1614136190000|2021-02-24 03:09:50|546.95|542.95|546.88|542.88|547.11|543.11|546.67|542.67|10
1614136200000|2021-02-24 03:10:00|547.29|543.29|546.84|542.84|547.29|543.29|546.59|542.59|22
1614136210000|2021-02-24 03:10:10|547|543|547.03|543.03|547.21|543.21|546.88|542.88|19
1614136220000|2021-02-24 03:10:20|547|543|546.84|542.84|547.07|543.07|546.84|542.84|13
1614136230000|2021-02-24 03:10:30|546.79|542.79|546.15|542.15|546.83|542.83|546.15|542.15|13
1614136240000|2021-02-24 03:10:40|546.22|542.22|546.28|542.28|546.4|542.4|546.08|542.08|15
1614136250000|2021-02-24 03:10:50|547.55|543.55|546.66|542.66|547.55|543.55|546.54|542.54|21
1614136260000|2021-02-24 03:11:00|546.64|542.64|546.77|542.77|546.77|542.77|546.6|542.6|7
1614136270000|2021-02-24 03:11:10|546.82|542.82|548.12|544.12|548.35|544.35|546.82|542.82|25
1614136280000|2021-02-24 03:11:20|548.18|544.18|548.79|544.79|548.92|544.92|548.17|544.17|25
1614136290000|2021-02-24 03:11:30|549.17|545.17|548.58|544.58|549.17|545.17|548.52|544.52|21
1614136300000|2021-02-24 03:11:40|548.81|544.81|548.64|544.64|548.99|544.99|548.29|544.29|23
1614136310000|2021-02-24 03:11:50|548.56|544.56|548.23|544.23|548.64|544.64|548.23|544.23|22
1614136320000|2021-02-24 03:12:00|548.67|544.67|548.77|544.77|549.06|545.06|548.16|544.16|23
1614136330000|2021-02-24 03:12:10|549.05|545.05|549.3|545.3|549.61|545.61|548.27|544.27|24
1614136340000|2021-02-24 03:12:20|549.2|545.2|547.95|543.95|549.2|545.2|547.95|543.95|26
1614136350000|2021-02-24 03:12:30|547.94|543.94|547.69|543.69|547.94|543.94|547.25|543.25|27
1614136360000|2021-02-24 03:12:40|547.68|543.68|548.19|544.19|548.23|544.23|547.16|543.16|31
1614136370000|2021-02-24 03:12:50|548.18|544.18|548.85|544.85|549.65|545.65|548.04|544.04|23
1614136380000|2021-02-24 03:13:00|548.81|544.81|549.55|545.55|549.64|545.64|548.81|544.81|23
1614136390000|2021-02-24 03:13:10|549.54|545.54|549.66|545.66|549.78|545.78|549.54|545.54|17
1614136400000|2021-02-24 03:13:20|549.65|545.65|550.01|546.01|550.01|546.01|549.6|545.6|15
1614136410000|2021-02-24 03:13:30|550|546|550.4|546.4|550.66|546.66|550|546|16
1614136420000|2021-02-24 03:13:40|550.14|546.14|549.94|545.94|550.25|546.25|549.94|545.94|5
1614136430000|2021-02-24 03:13:50|549.91|545.91|549.88|545.88|550.03|546.03|549.84|545.84|18
1614136440000|2021-02-24 03:14:00|549.84|545.84|550.55|546.55|550.94|546.94|549.74|545.74|17
1614136450000|2021-02-24 03:14:10|550.49|546.49|549.69|545.69|550.49|546.49|549.69|545.69|23
1614136460000|2021-02-24 03:14:20|549.65|545.65|549.34|545.34|549.65|545.65|549.29|545.29|14
1614136470000|2021-02-24 03:14:30|549.08|545.08|549.47|545.47|549.67|545.67|548.88|544.88|23
1614136480000|2021-02-24 03:14:40|549.48|545.48|550|546|550.28|546.28|549.44|545.44|26
1614136490000|2021-02-24 03:14:50|549.97|545.97|550.74|546.74|550.84|546.84|549.74|545.74|20
1614136500000|2021-02-24 03:15:00|550.73|546.73|550.47|546.47|551.12|547.12|550.47|546.47|19
1614136510000|2021-02-24 03:15:10|550.51|546.51|549.65|545.65|550.51|546.51|549.56|545.56|22
1614136520000|2021-02-24 03:15:20|549.89|545.89|551.15|547.15|551.15|547.15|549.66|545.66|25
1614136530000|2021-02-24 03:15:30|551.21|547.21|551.08|547.08|551.82|547.82|551.08|547.08|31
1614136540000|2021-02-24 03:15:40|551.07|547.07|551.53|547.53|552.19|548.19|550.89|546.89|27
1614136550000|2021-02-24 03:15:50|551.5|547.5|550.76|546.76|551.5|547.5|550.41|546.41|36
1614136560000|2021-02-24 03:16:00|550.75|546.75|549.36|545.36|550.86|546.86|549.35|545.35|22
1614136570000|2021-02-24 03:16:10|549.35|545.35|550.34|546.34|550.69|546.69|549.35|545.35|25
1614136580000|2021-02-24 03:16:20|550.33|546.33|550.03|546.03|550.33|546.33|549.77|545.77|27
1614136590000|2021-02-24 03:16:30|550.02|546.02|549.46|545.46|550.08|546.08|549.18|545.18|31
1614136600000|2021-02-24 03:16:40|549.48|545.48|549.55|545.55|550.11|546.11|549.28|545.28|31
1614136610000|2021-02-24 03:16:50|549.54|545.54|549.36|545.36|550.23|546.23|549.27|545.27|28
1614136620000|2021-02-24 03:17:00|549.35|545.35|549|545|549.57|545.57|548.85|544.85|18
1614136630000|2021-02-24 03:17:10|548.56|544.56|548.5|544.5|548.89|544.89|548.46|544.46|22
1614136640000|2021-02-24 03:17:20|548.57|544.57|549.46|545.46|549.74|545.74|548.57|544.57|32
1614136650000|2021-02-24 03:17:30|549.64|545.64|548.67|544.67|549.64|545.64|548.6|544.6|26
1614136660000|2021-02-24 03:17:40|548.68|544.68|548.75|544.75|549.22|545.22|548.58|544.58|24
1614136670000|2021-02-24 03:17:50|548.74|544.74|548.45|544.45|548.74|544.74|548.45|544.45|8
1614136680000|2021-02-24 03:18:00|548.44|544.44|548.37|544.37|548.44|544.44|548.37|544.37|5
1614136690000|2021-02-24 03:18:10|548.36|544.36|548.34|544.34|548.87|544.87|548.22|544.22|12
1614136700000|2021-02-24 03:18:20|548.36|544.36|548.25|544.25|548.36|544.36|548.25|544.25|14
1614136710000|2021-02-24 03:18:30|548.24|544.24|548.25|544.25|548.48|544.48|548.24|544.24|7
1614136720000|2021-02-24 03:18:40|548.13|544.13|548.15|544.15|548.15|544.15|548.13|544.13|2
1614136730000|2021-02-24 03:18:50|548.32|544.32|548.14|544.14|548.83|544.83|547.98|543.98|20
1614136740000|2021-02-24 03:19:00|548.07|544.07|548.11|544.11|548.11|544.11|547.91|543.91|10
1614136750000|2021-02-24 03:19:10|548.12|544.12|547.72|543.72|548.12|544.12|547.72|543.72|9
1614136760000|2021-02-24 03:19:20|547.68|543.68|547.3|543.3|548.87|544.87|546.92|542.92|15
1614136770000|2021-02-24 03:19:30|547.45|543.45|547.45|543.45|547.45|543.45|547.45|543.45|1
1614136780000|2021-02-24 03:19:40|547.84|543.84|548.46|544.46|549.33|545.33|547.83|543.83|23
1614136790000|2021-02-24 03:19:50|548.39|544.39|548.78|544.78|548.78|544.78|548.3|544.3|10
1614136800000|2021-02-24 03:20:00|548.92|544.92|548.63|544.63|548.92|544.92|548.6|544.6|15
1614136810000|2021-02-24 03:20:10|548.61|544.61|548.37|544.37|548.61|544.61|548.34|544.34|16
1614136820000|2021-02-24 03:20:20|548.26|544.26|547.75|543.75|548.27|544.27|547.75|543.75|15
1614136830000|2021-02-24 03:20:30|547.79|543.79|547.99|543.99|548.93|544.93|547.75|543.75|10
1614136840000|2021-02-24 03:20:40|547.51|543.51|546.89|542.89|547.53|543.53|546.89|542.89|16
1614136850000|2021-02-24 03:20:50|546.85|542.85|546.89|542.89|546.89|542.89|546.71|542.71|8
1614136860000|2021-02-24 03:21:00|546.78|542.78|547.12|543.12|547.12|543.12|546.78|542.78|2
1614136870000|2021-02-24 03:21:10|546.78|542.78|546.69|542.69|546.78|542.78|546.69|542.69|4
1614136880000|2021-02-24 03:21:20|546.68|542.68|546.47|542.47|547.97|543.97|546.34|542.34|9
1614136890000|2021-02-24 03:21:30|546.46|542.46|546.61|542.61|546.66|542.66|546.41|542.41|14
1614136900000|2021-02-24 03:21:40|546.85|542.85|547.05|543.05|548.07|544.07|546.85|542.85|17
1614136910000|2021-02-24 03:21:50|547.06|543.06|548.26|544.26|548.52|544.52|547.05|543.05|6
1614136920000|2021-02-24 03:22:00|548.02|544.02|547.69|543.69|548.02|544.02|547.69|543.69|3
1614136930000|2021-02-24 03:22:10|547.82|543.82|548.91|544.91|548.91|544.91|547.58|543.58|8
1614136940000|2021-02-24 03:22:20|548.92|544.92|549.64|545.64|550.13|546.13|548.92|544.92|20
1614136950000|2021-02-24 03:22:30|549.63|545.63|549.21|545.21|549.81|545.81|549.2|545.2|15
1614136960000|2021-02-24 03:22:40|549.22|545.22|549.6|545.6|549.91|545.91|549.15|545.15|9
1614136970000|2021-02-24 03:22:50|549.66|545.66|549.4|545.4|549.73|545.73|549.33|545.33|8
1614136980000|2021-02-24 03:23:00|549.98|545.98|549.46|545.46|549.98|545.98|549.39|545.39|8
1614136990000|2021-02-24 03:23:10|549.57|545.57|549.81|545.81|549.85|545.85|549.57|545.57|8
1614137000000|2021-02-24 03:23:20|549.83|545.83|550.62|546.62|550.67|546.67|549.83|545.83|14
1614137010000|2021-02-24 03:23:30|550.58|546.58|550.59|546.59|550.67|546.67|550.56|546.56|17
1614137030000|2021-02-24 03:23:50|550.53|546.53|549.77|545.77|550.53|546.53|549.77|545.77|4
1614137060000|2021-02-24 03:24:20|549.51|545.51|549.49|545.49|550.01|546.01|549.19|545.19|10
1614137070000|2021-02-24 03:24:30|549.25|545.25|549.25|545.25|549.25|545.25|549.25|545.25|1
1614137080000|2021-02-24 03:24:40|549.1|545.1|549.04|545.04|549.1|545.1|549.04|545.04|3
1614137090000|2021-02-24 03:24:50|549.39|545.39|549.24|545.24|549.39|545.39|549|545|7
1614137100000|2021-02-24 03:25:00|549.05|545.05|548.95|544.95|549.05|545.05|548.95|544.95|2
1614137110000|2021-02-24 03:25:10|549.42|545.42|549.03|545.03|549.47|545.47|549.03|545.03|11
1614137130000|2021-02-24 03:25:30|549.33|545.33|548.95|544.95|549.33|545.33|548.95|544.95|6
1614137140000|2021-02-24 03:25:40|548.89|544.89|548.69|544.69|548.89|544.89|548.69|544.69|5
1614137150000|2021-02-24 03:25:50|548.13|544.13|548.52|544.52|548.58|544.58|548.06|544.06|6
1614137160000|2021-02-24 03:26:00|548.29|544.29|547.74|543.74|548.48|544.48|547.74|543.74|17
1614137170000|2021-02-24 03:26:10|547.94|543.94|547.94|543.94|548.27|544.27|547.27|543.27|22
1614137180000|2021-02-24 03:26:20|547.87|543.87|547.87|543.87|547.87|543.87|547.87|543.87|1
1614137190000|2021-02-24 03:26:30|547.33|543.33|547.33|543.33|548.79|544.79|547.07|543.07|15
1614137200000|2021-02-24 03:26:40|547.06|543.06|548.52|544.52|548.7|544.7|547.06|543.06|20
1614137210000|2021-02-24 03:26:50|547.4|543.4|547.4|543.4|547.4|543.4|547.26|543.26|3
1614137220000|2021-02-24 03:27:00|548.6|544.6|548.6|544.6|548.6|544.6|548.09|544.09|4
1614137230000|2021-02-24 03:27:10|547.99|543.99|547.87|543.87|547.99|543.99|547.69|543.69|5
1614137240000|2021-02-24 03:27:20|547.84|543.84|548.6|544.6|548.6|544.6|547.78|543.78|8
1614137250000|2021-02-24 03:27:30|547.82|543.82|547.72|543.72|547.82|543.82|547.72|543.72|2
1614137260000|2021-02-24 03:27:40|547.64|543.64|547.13|543.13|548.86|544.86|546.36|542.36|12
1614137270000|2021-02-24 03:27:50|546.99|542.99|547.51|543.51|547.51|543.51|546.75|542.75|5
1614137280000|2021-02-24 03:28:00|547.37|543.37|546.61|542.61|547.37|543.37|546.61|542.61|8
1614137290000|2021-02-24 03:28:10|548.82|544.82|546.74|542.74|548.82|544.82|546.74|542.74|15
1614137300000|2021-02-24 03:28:20|546.8|542.8|547.15|543.15|547.15|543.15|546.67|542.67|9
1614137310000|2021-02-24 03:28:30|546.85|542.85|546.46|542.46|547.14|543.14|546.46|542.46|7
1614137320000|2021-02-24 03:28:40|546.92|542.92|546.92|542.92|546.92|542.92|546.78|542.78|5
1614137330000|2021-02-24 03:28:50|547.1|543.1|546.86|542.86|547.29|543.29|546.83|542.83|6
1614137340000|2021-02-24 03:29:00|547.38|543.38|547.36|543.36|547.65|543.65|547.36|543.36|6
1614137350000|2021-02-24 03:29:10|546.95|542.95|547.03|543.03|547.03|543.03|546.81|542.81|7
1614137360000|2021-02-24 03:29:20|546.83|542.83|547.03|543.03|547.03|543.03|546.76|542.76|9
1614137370000|2021-02-24 03:29:30|546.75|542.75|546.93|542.93|547.2|543.2|546.75|542.75|11
1614137380000|2021-02-24 03:29:40|547.03|543.03|547.03|543.03|547.03|543.03|546.92|542.92|5
1614137390000|2021-02-24 03:29:50|546.81|542.81|547.11|543.11|547.12|543.12|546.6|542.6|12
1614137400000|2021-02-24 03:30:00|547.1|543.1|547.07|543.07|547.1|543.1|546.93|542.93|6
1614137410000|2021-02-24 03:30:10|547.08|543.08|548.32|544.32|548.32|544.32|547.08|543.08|10
1614137420000|2021-02-24 03:30:20|548.07|544.07|547.28|543.28|548.07|544.07|547.28|543.28|5
1614137430000|2021-02-24 03:30:30|547.15|543.15|546.75|542.75|547.51|543.51|546.71|542.71|9
1614137440000|2021-02-24 03:30:40|546.67|542.67|546.74|542.74|547.4|543.4|546.64|542.64|13
1614137450000|2021-02-24 03:30:50|546.71|542.71|546.59|542.59|546.73|542.73|546.54|542.54|9
1614137460000|2021-02-24 03:31:00|547.18|543.18|546.73|542.73|547.18|543.18|546.65|542.65|10
1614137470000|2021-02-24 03:31:10|547.29|543.29|546.81|542.81|547.29|543.29|546.81|542.81|7
1614137480000|2021-02-24 03:31:20|546.78|542.78|546.69|542.69|546.78|542.78|546.67|542.67|11
1614137490000|2021-02-24 03:31:30|546.64|542.64|546.69|542.69|546.69|542.69|546.64|542.64|2
1614137500000|2021-02-24 03:31:40|546.66|542.66|546.66|542.66|546.66|542.66|546.53|542.53|5
1614137510000|2021-02-24 03:31:50|546.47|542.47|546.37|542.37|546.53|542.53|546.37|542.37|8
1614137520000|2021-02-24 03:32:00|546.53|542.53|546.41|542.41|546.56|542.56|546.28|542.28|13
1614137540000|2021-02-24 03:32:20|548.87|544.87|547.06|543.06|548.87|544.87|547.06|543.06|7
1614137550000|2021-02-24 03:32:30|546.45|542.45|546.52|542.52|547.22|543.22|546.4|542.4|17
1614137560000|2021-02-24 03:32:40|546.5|542.5|546.49|542.49|546.5|542.5|546.49|542.49|2
1614137570000|2021-02-24 03:32:50|546.39|542.39|546.13|542.13|546.97|542.97|546.13|542.13|14
1614137580000|2021-02-24 03:33:00|546.15|542.15|546.36|542.36|547.25|543.25|546.1|542.1|15
1614137590000|2021-02-24 03:33:10|546.42|542.42|546.04|542.04|546.42|542.42|546.04|542.04|15
1614137600000|2021-02-24 03:33:20|546.05|542.05|546.57|542.57|546.8|542.8|546.05|542.05|4
1614137610000|2021-02-24 03:33:30|546.13|542.13|546.47|542.47|546.47|542.47|546.13|542.13|6
1614137620000|2021-02-24 03:33:40|546.45|542.45|546.45|542.45|546.45|542.45|546.45|542.45|1
1614137630000|2021-02-24 03:33:50|548.85|544.85|546.79|542.79|548.85|544.85|546.79|542.79|4
1614137640000|2021-02-24 03:34:00|547.46|543.46|546.77|542.77|547.46|543.46|546.77|542.77|6
1614137650000|2021-02-24 03:34:10|546.78|542.78|546.82|542.82|547.35|543.35|546.78|542.78|10
1614137680000|2021-02-24 03:34:40|547.02|543.02|547.4|543.4|547.49|543.49|547.02|543.02|10
1614137690000|2021-02-24 03:34:50|547.39|543.39|547.39|543.39|547.4|543.4|547.36|543.36|6
1614137700000|2021-02-24 03:35:00|547.4|543.4|548.12|544.12|548.18|544.18|547.4|543.4|12
1614137710000|2021-02-24 03:35:10|548.07|544.07|547.95|543.95|548.6|544.6|547.94|543.94|14
1614137720000|2021-02-24 03:35:20|548.6|544.6|548.6|544.6|548.6|544.6|547.87|543.87|14
1614137730000|2021-02-24 03:35:30|547.86|543.86|546.04|542.04|547.86|543.86|546.04|542.04|4
1614137740000|2021-02-24 03:35:40|545.98|541.98|546.03|542.03|546.04|542.04|545.98|541.98|5
1614137750000|2021-02-24 03:35:50|545.97|541.97|546.23|542.23|546.45|542.45|545.93|541.93|10
1614137760000|2021-02-24 03:36:00|546.19|542.19|546|542|546.19|542.19|546|542|3
1614137770000|2021-02-24 03:36:10|545.99|541.99|547.86|543.86|547.86|543.86|545.78|541.78|12
1614137780000|2021-02-24 03:36:20|546.97|542.97|546.96|542.96|546.97|542.97|546.96|542.96|2
1614137790000|2021-02-24 03:36:30|546.94|542.94|546.49|542.49|547.86|543.86|546.44|542.44|7
1614137800000|2021-02-24 03:36:40|547.86|543.86|547.01|543.01|547.86|543.86|546.9|542.9|13
1614137810000|2021-02-24 03:36:50|546.98|542.98|547.86|543.86|547.86|543.86|546.98|542.98|7
1614137820000|2021-02-24 03:37:00|547.06|543.06|546.95|542.95|547.06|543.06|546.95|542.95|5
1614137830000|2021-02-24 03:37:10|547.86|543.86|547.86|543.86|547.86|543.86|546.87|542.87|7
1614137840000|2021-02-24 03:37:20|547.43|543.43|547.11|543.11|547.86|543.86|547.08|543.08|13
1614137850000|2021-02-24 03:37:30|547.12|543.12|547.45|543.45|547.45|543.45|547.09|543.09|5
1614137860000|2021-02-24 03:37:40|547.31|543.31|547.26|543.26|547.31|543.31|547.04|543.04|11
1614137870000|2021-02-24 03:37:50|547.24|543.24|547.43|543.43|547.98|543.98|547.09|543.09|18
1614137880000|2021-02-24 03:38:00|547.4|543.4|546.62|542.62|547.4|543.4|546.62|542.62|6
1614137890000|2021-02-24 03:38:10|546.55|542.55|546.44|542.44|546.55|542.55|546.42|542.42|6
1614137900000|2021-02-24 03:38:20|546.4|542.4|546.27|542.27|546.4|542.4|546.27|542.27|6
1614137910000|2021-02-24 03:38:30|546.44|542.44|546.48|542.48|546.65|542.65|546.44|542.44|9
1614137920000|2021-02-24 03:38:40|546.99|542.99|546.71|542.71|546.99|542.99|546.71|542.71|11
1614137930000|2021-02-24 03:38:50|546.7|542.7|546.5|542.5|546.7|542.7|546.5|542.5|4
1614137940000|2021-02-24 03:39:00|546.49|542.49|547.07|543.07|547.08|543.08|546.48|542.48|4
1614137950000|2021-02-24 03:39:10|547.01|543.01|546.97|542.97|547.01|543.01|546.97|542.97|5
1614137960000|2021-02-24 03:39:20|546.98|542.98|546.97|542.97|546.98|542.98|546.96|542.96|4
1614137970000|2021-02-24 03:39:30|546.96|542.96|546.89|542.89|547.43|543.43|546.89|542.89|16
1614137990000|2021-02-24 03:39:50|546.95|542.95|547.06|543.06|547.06|543.06|546.89|542.89|8
1614138000000|2021-02-24 03:40:00|547.37|543.37|547.09|543.09|547.37|543.37|547.09|543.09|12
1614138020000|2021-02-24 03:40:20|547.05|543.05|546.86|542.86|547.05|543.05|546.83|542.83|6
1614138030000|2021-02-24 03:40:30|547.36|543.36|547.36|543.36|547.36|543.36|547.36|543.36|1
1614138040000|2021-02-24 03:40:40|547.49|543.49|547.56|543.56|547.86|543.86|547.36|543.36|10
1614138050000|2021-02-24 03:40:50|547.86|543.86|547.8|543.8|547.87|543.87|547.56|543.56|11
1614138060000|2021-02-24 03:41:00|547.79|543.79|547.78|543.78|547.79|543.79|547.78|543.78|2
1614138070000|2021-02-24 03:41:10|547.95|543.95|547.94|543.94|547.95|543.95|547.94|543.94|2
1614138080000|2021-02-24 03:41:20|547.92|543.92|547.94|543.94|548.01|544.01|547.87|543.87|7
1614138090000|2021-02-24 03:41:30|547.95|543.95|548.03|544.03|548.11|544.11|547.95|543.95|6
1614138100000|2021-02-24 03:41:40|548.21|544.21|547.99|543.99|548.21|544.21|547.99|543.99|6
1614138110000|2021-02-24 03:41:50|548.12|544.12|547.43|543.43|548.12|544.12|547.43|543.43|12
1614138120000|2021-02-24 03:42:00|547.4|543.4|547.4|543.4|547.62|543.62|547.34|543.34|6
1614138130000|2021-02-24 03:42:10|547.41|543.41|547.34|543.34|547.41|543.41|547.34|543.34|3
1614138140000|2021-02-24 03:42:20|547.28|543.28|547.29|543.29|547.53|543.53|546.96|542.96|12
1614138150000|2021-02-24 03:42:30|546.99|542.99|547.29|543.29|547.71|543.71|546.88|542.88|9
1614138160000|2021-02-24 03:42:40|547.12|543.12|547.21|543.21|547.54|543.54|547.01|543.01|15
1614138170000|2021-02-24 03:42:50|547|543|547.39|543.39|547.39|543.39|547|543|10
1614138180000|2021-02-24 03:43:00|547.32|543.32|547.28|543.28|547.34|543.34|547.19|543.19|14
1614138190000|2021-02-24 03:43:10|547.22|543.22|547.03|543.03|547.22|543.22|546.98|542.98|8
1614138200000|2021-02-24 03:43:20|547.01|543.01|546.86|542.86|547.22|543.22|546.86|542.86|8
1614138210000|2021-02-24 03:43:30|546.85|542.85|547.02|543.02|547.47|543.47|546.79|542.79|9
1614138220000|2021-02-24 03:43:40|546.87|542.87|546.96|542.96|547.12|543.12|546.87|542.87|8
1614138230000|2021-02-24 03:43:50|546.97|542.97|547.53|543.53|547.57|543.57|546.97|542.97|17
1614138240000|2021-02-24 03:44:00|547.32|543.32|547.2|543.2|547.32|543.32|547.07|543.07|8
1614138250000|2021-02-24 03:44:10|547.55|543.55|547.29|543.29|547.55|543.55|547.2|543.2|4
1614138260000|2021-02-24 03:44:20|547.44|543.44|548.08|544.08|548.2|544.2|547.29|543.29|18
1614138270000|2021-02-24 03:44:30|548.07|544.07|547.64|543.64|548.07|544.07|547.64|543.64|10
1614138280000|2021-02-24 03:44:40|547.57|543.57|547.71|543.71|547.89|543.89|547.57|543.57|17
1614138290000|2021-02-24 03:44:50|547.7|543.7|546.79|542.79|547.7|543.7|546.79|542.79|29
1614138300000|2021-02-24 03:45:00|546.78|542.78|548.05|544.05|548.05|544.05|546.78|542.78|25
1614138320000|2021-02-24 03:45:20|547.79|543.79|547.54|543.54|547.79|543.79|547.38|543.38|6
1614138330000|2021-02-24 03:45:30|548.63|544.63|547.54|543.54|548.63|544.63|547.43|543.43|5
1614138340000|2021-02-24 03:45:40|547.43|543.43|547.54|543.54|547.54|543.54|547.4|543.4|5
1614138350000|2021-02-24 03:45:50|546.27|542.27|545.85|541.85|546.27|542.27|545.85|541.85|5
1614138360000|2021-02-24 03:46:00|545.6|541.6|545.82|541.82|545.85|541.85|545.57|541.57|7
1614138370000|2021-02-24 03:46:10|545.77|541.77|543.11|539.11|545.77|541.77|542.98|538.98|30
1614138380000|2021-02-24 03:46:20|542.83|538.83|542.56|538.56|542.83|538.83|542.56|538.56|14
1614138390000|2021-02-24 03:46:30|542.64|538.64|542.68|538.68|543.29|539.29|542.57|538.57|15
1614138400000|2021-02-24 03:46:40|542.67|538.67|542.64|538.64|543.01|539.01|542.62|538.62|16
1614138410000|2021-02-24 03:46:50|542.55|538.55|542.53|538.53|542.55|538.55|542.53|538.53|3
1614138420000|2021-02-24 03:47:00|542.5|538.5|543.38|539.38|544.28|540.28|542.5|538.5|15
1614138430000|2021-02-24 03:47:10|543.33|539.33|543.81|539.81|543.95|539.95|543.33|539.33|26
1614138440000|2021-02-24 03:47:20|543.97|539.97|543.72|539.72|544.12|540.12|543.72|539.72|26
1614138450000|2021-02-24 03:47:30|543.7|539.7|543.13|539.13|543.7|539.7|543.13|539.13|13
1614138460000|2021-02-24 03:47:40|543.09|539.09|543.99|539.99|544.56|540.56|543.05|539.05|20
1614138470000|2021-02-24 03:47:50|543.96|539.96|544.13|540.13|544.39|540.39|543.95|539.95|24
1614138480000|2021-02-24 03:48:00|544.2|540.2|544.41|540.41|545.63|541.63|544.2|540.2|25
1614138490000|2021-02-24 03:48:10|544.38|540.38|544.59|540.59|545.3|541.3|544.38|540.38|29
1614138500000|2021-02-24 03:48:20|544.58|540.58|545.77|541.77|545.77|541.77|544.58|540.58|14
1614138510000|2021-02-24 03:48:30|545.17|541.17|544.72|540.72|545.17|541.17|544.69|540.69|22
1614138520000|2021-02-24 03:48:40|544.92|540.92|545.11|541.11|546.06|542.06|544.9|540.9|19
1614138530000|2021-02-24 03:48:50|545.09|541.09|545.51|541.51|545.94|541.94|545.02|541.02|28
1614138540000|2021-02-24 03:49:00|545.49|541.49|545.54|541.54|545.86|541.86|545.46|541.46|20
1614138550000|2021-02-24 03:49:10|546.53|542.53|545.96|541.96|546.53|542.53|545.65|541.65|17
1614138560000|2021-02-24 03:49:20|545.95|541.95|545.8|541.8|546.49|542.49|545.8|541.8|23
1614138570000|2021-02-24 03:49:30|545.88|541.88|546.27|542.27|547.88|543.88|545.88|541.88|23
1614138580000|2021-02-24 03:49:40|546.05|542.05|547.25|543.25|547.42|543.42|546|542|17
1614138590000|2021-02-24 03:49:50|547.54|543.54|547.4|543.4|547.54|543.54|547.35|543.35|7
1614138600000|2021-02-24 03:50:00|547.46|543.46|547.54|543.54|547.85|543.85|547.4|543.4|13
1614138610000|2021-02-24 03:50:10|547.59|543.59|547.9|543.9|547.93|543.93|547.58|543.58|14
1614138620000|2021-02-24 03:50:20|547.92|543.92|548.41|544.41|549.2|545.2|547.92|543.92|11
1614138630000|2021-02-24 03:50:30|548.34|544.34|548.36|544.36|548.85|544.85|548.21|544.21|12
1614138640000|2021-02-24 03:50:40|548.41|544.41|548.64|544.64|549.37|545.37|548.28|544.28|20
1614138650000|2021-02-24 03:50:50|548.77|544.77|548.76|544.76|548.99|544.99|548.5|544.5|22
1614138660000|2021-02-24 03:51:00|548.75|544.75|548.46|544.46|548.75|544.75|548.46|544.46|9
1614138670000|2021-02-24 03:51:10|548.4|544.4|548.4|544.4|548.4|544.4|548.4|544.4|1
1614138680000|2021-02-24 03:51:20|549.36|545.36|548.55|544.55|549.36|545.36|548.55|544.55|8
1614138690000|2021-02-24 03:51:30|548.41|544.41|549.82|545.82|549.82|545.82|548.41|544.41|27
1614138700000|2021-02-24 03:51:40|549.84|545.84|550.54|546.54|550.54|546.54|549.84|545.84|25
1614138710000|2021-02-24 03:51:50|550.68|546.68|550.89|546.89|550.96|546.96|550.67|546.67|9
1614138720000|2021-02-24 03:52:00|550.76|546.76|551.17|547.17|551.17|547.17|550.75|546.75|15
1614138730000|2021-02-24 03:52:10|551.16|547.16|551.13|547.13|551.17|547.17|551.01|547.01|9
1614138740000|2021-02-24 03:52:20|551.14|547.14|551.17|547.17|551.17|547.17|550.89|546.89|9
1614138750000|2021-02-24 03:52:30|551.16|547.16|551.17|547.17|551.17|547.17|551.16|547.16|2
1614138760000|2021-02-24 03:52:40|551.05|547.05|551.17|547.17|551.17|547.17|551.05|547.05|2
1614138790000|2021-02-24 03:53:10|550.95|546.95|551.8|547.8|551.8|547.8|550.82|546.82|4
1614138800000|2021-02-24 03:53:20|551.48|547.48|551.86|547.86|551.86|547.86|551.48|547.48|22
1614138810000|2021-02-24 03:53:30|551.85|547.85|552|548|552|548|551.8|547.8|9
1614138820000|2021-02-24 03:53:40|551.94|547.94|551.74|547.74|552.01|548.01|551.74|547.74|12
1614138830000|2021-02-24 03:53:50|551.81|547.81|551.77|547.77|551.81|547.81|551.77|547.77|4
1614138840000|2021-02-24 03:54:00|551.81|547.81|551.51|547.51|551.81|547.81|551.49|547.49|9
1614138850000|2021-02-24 03:54:10|551.55|547.55|551.52|547.52|551.55|547.55|551.48|547.48|3
1614138860000|2021-02-24 03:54:20|551.71|547.71|551.96|547.96|552.16|548.16|551.69|547.69|5
1614138870000|2021-02-24 03:54:30|551.95|547.95|551.67|547.67|551.95|547.95|551.67|547.67|18
1614138880000|2021-02-24 03:54:40|551.6|547.6|551.56|547.56|551.95|547.95|551.35|547.35|20
1614138890000|2021-02-24 03:54:50|551.54|547.54|551.84|547.84|551.86|547.86|551.49|547.49|15
1614138900000|2021-02-24 03:55:00|551.8|547.8|551.69|547.69|552.09|548.09|551.67|547.67|23
1614138910000|2021-02-24 03:55:10|551.68|547.68|551.63|547.63|551.68|547.68|551.53|547.53|17
1614138920000|2021-02-24 03:55:20|551.62|547.62|551.21|547.21|551.8|547.8|551.21|547.21|24
1614138930000|2021-02-24 03:55:30|551.19|547.19|551.46|547.46|551.9|547.9|551.19|547.19|16
1614138940000|2021-02-24 03:55:40|551.45|547.45|551.3|547.3|551.6|547.6|551.27|547.27|13
1614138950000|2021-02-24 03:55:50|551.26|547.26|551.23|547.23|551.44|547.44|551.19|547.19|16
1614138960000|2021-02-24 03:56:00|551.3|547.3|551.32|547.32|551.52|547.52|551.3|547.3|6
1614138970000|2021-02-24 03:56:10|551.49|547.49|551.6|547.6|551.7|547.7|551.48|547.48|12
1614138980000|2021-02-24 03:56:20|551.58|547.58|551.58|547.58|551.58|547.58|551.52|547.52|4
1614138990000|2021-02-24 03:56:30|551.64|547.64|552.04|548.04|552.33|548.33|551.52|547.52|14
1614139000000|2021-02-24 03:56:40|552.32|548.32|552.1|548.1|552.32|548.32|551.93|547.93|11
1614139010000|2021-02-24 03:56:50|552.06|548.06|551.83|547.83|552.06|548.06|551.7|547.7|21
1614139020000|2021-02-24 03:57:00|551.86|547.86|552.16|548.16|552.17|548.17|551.77|547.77|9
1614139030000|2021-02-24 03:57:10|552.14|548.14|551.57|547.57|552.14|548.14|551.57|547.57|13
1614139040000|2021-02-24 03:57:20|551.46|547.46|551.47|547.47|552.05|548.05|551.16|547.16|28
1614139050000|2021-02-24 03:57:30|551.4|547.4|551.29|547.29|551.47|547.47|551.21|547.21|24
1614139060000|2021-02-24 03:57:40|551.23|547.23|551.24|547.24|551.44|547.44|551.18|547.18|15
1614139070000|2021-02-24 03:57:50|551.04|547.04|551.46|547.46|551.55|547.55|550.98|546.98|11
1614139080000|2021-02-24 03:58:00|551.45|547.45|550.13|546.13|551.45|547.45|550.13|546.13|13
1614139090000|2021-02-24 03:58:10|549.99|545.99|550.43|546.43|550.64|546.64|549.82|545.82|21
1614139100000|2021-02-24 03:58:20|550.37|546.37|550.13|546.13|550.37|546.37|550.01|546.01|22
1614139110000|2021-02-24 03:58:30|550.53|546.53|550|546|550.53|546.53|550|546|22
1614139120000|2021-02-24 03:58:40|549.99|545.99|550.48|546.48|550.63|546.63|549.99|545.99|27
1614139130000|2021-02-24 03:58:50|550.43|546.43|550.02|546.02|550.43|546.43|550.02|546.02|33
1614139140000|2021-02-24 03:59:00|550.01|546.01|549.89|545.89|550.18|546.18|549.73|545.73|29
1614139150000|2021-02-24 03:59:10|550.02|546.02|550.82|546.82|551.01|547.01|550.02|546.02|35
1614139160000|2021-02-24 03:59:20|550.42|546.42|550.91|546.91|551.12|547.12|550.38|546.38|22
1614139170000|2021-02-24 03:59:30|550.9|546.9|549.66|545.66|550.9|546.9|549.66|545.66|31
1614139180000|2021-02-24 03:59:40|549.65|545.65|549.54|545.54|549.67|545.67|549.34|545.34|17
1614139190000|2021-02-24 03:59:50|549.56|545.56|548.89|544.89|549.62|545.62|548.85|544.85|25
1614139200000|2021-02-24 04:00:00|548.91|544.91|550.54|546.54|550.57|546.57|548.91|544.91|33
1614139210000|2021-02-24 04:00:10|550.58|546.58|549.48|545.48|550.58|546.58|549.48|545.48|30
1614139220000|2021-02-24 04:00:20|549.47|545.47|549.57|545.57|549.82|545.82|549.28|545.28|27
1614139230000|2021-02-24 04:00:30|549.56|545.56|550.47|546.47|550.56|546.56|549.48|545.48|35
1614139240000|2021-02-24 04:00:40|550.45|546.45|550.06|546.06|550.45|546.45|549.75|545.75|33
1614139250000|2021-02-24 04:00:50|550.09|546.09|550.72|546.72|550.72|546.72|550.09|546.09|28
1614139260000|2021-02-24 04:01:00|550.82|546.82|551.08|547.08|551.2|547.2|550.8|546.8|22
1614139270000|2021-02-24 04:01:10|551.07|547.07|550.98|546.98|551.18|547.18|550.82|546.82|25
1614139280000|2021-02-24 04:01:20|550.96|546.96|551.22|547.22|551.35|547.35|550.74|546.74|29
1614139290000|2021-02-24 04:01:30|551.28|547.28|551.81|547.81|551.86|547.86|551.28|547.28|22
1614139300000|2021-02-24 04:01:40|551.75|547.75|551.69|547.69|552.41|548.41|551.61|547.61|28
1614139310000|2021-02-24 04:01:50|551.65|547.65|552|548|552.39|548.39|551.62|547.62|20
1614139320000|2021-02-24 04:02:00|551.89|547.89|551.87|547.87|552.06|548.06|551.85|547.85|22
1614139330000|2021-02-24 04:02:10|551.88|547.88|551.9|547.9|551.96|547.96|551.81|547.81|29
1614139340000|2021-02-24 04:02:20|551.89|547.89|551.37|547.37|551.91|547.91|551.33|547.33|29
1614139350000|2021-02-24 04:02:30|551.32|547.32|551.72|547.72|551.86|547.86|551.13|547.13|21
1614139360000|2021-02-24 04:02:40|551.25|547.25|551.2|547.2|551.72|547.72|551.2|547.2|9
1614139370000|2021-02-24 04:02:50|551.03|547.03|551.33|547.33|551.72|547.72|551.03|547.03|30
1614139380000|2021-02-24 04:03:00|551.32|547.32|550.83|546.83|551.45|547.45|550.83|546.83|26
1614139390000|2021-02-24 04:03:10|550.91|546.91|550.74|546.74|550.91|546.91|550.73|546.73|16
1614139400000|2021-02-24 04:03:20|550.85|546.85|550.02|546.02|550.85|546.85|550.02|546.02|19
1614139410000|2021-02-24 04:03:30|550.09|546.09|549.97|545.97|550.09|546.09|549.89|545.89|16
1614139420000|2021-02-24 04:03:40|549.83|545.83|549.96|545.96|550.12|546.12|549.83|545.83|23
1614139430000|2021-02-24 04:03:50|549.83|545.83|549.93|545.93|550.12|546.12|549.72|545.72|16
1614139440000|2021-02-24 04:04:00|549.99|545.99|548.85|544.85|550.19|546.19|548.85|544.85|20
1614139450000|2021-02-24 04:04:10|548.87|544.87|550.05|546.05|550.05|546.05|548.86|544.86|28
1614139460000|2021-02-24 04:04:20|550.06|546.06|550.05|546.05|550.2|546.2|549.75|545.75|35
1614139470000|2021-02-24 04:04:30|550.03|546.03|549.8|545.8|550.19|546.19|549.8|545.8|22
1614139480000|2021-02-24 04:04:40|549.78|545.78|549.71|545.71|549.78|545.78|549.42|545.42|32
1614139490000|2021-02-24 04:04:50|549.69|545.69|549.56|545.56|549.8|545.8|549.38|545.38|27
1614139500000|2021-02-24 04:05:00|549.46|545.46|550.39|546.39|550.39|546.39|549.46|545.46|37
1614139510000|2021-02-24 04:05:10|550.57|546.57|550.55|546.55|550.72|546.72|550.4|546.4|30
1614139520000|2021-02-24 04:05:20|550.56|546.56|550.54|546.54|550.66|546.66|550.47|546.47|22
1614139530000|2021-02-24 04:05:30|550.69|546.69|550.48|546.48|550.71|546.71|550.34|546.34|18
1614139540000|2021-02-24 04:05:40|550.47|546.47|550.75|546.75|550.76|546.76|550.45|546.45|15
1614139550000|2021-02-24 04:05:50|550.73|546.73|550.69|546.69|550.78|546.78|550.66|546.66|20
1614139560000|2021-02-24 04:06:00|550.7|546.7|550.9|546.9|551.06|547.06|550.64|546.64|27
1614139570000|2021-02-24 04:06:10|550.91|546.91|551.43|547.43|551.43|547.43|550.9|546.9|31
1614139580000|2021-02-24 04:06:20|551.41|547.41|551.48|547.48|551.53|547.53|551.37|547.37|16
1614139590000|2021-02-24 04:06:30|551.49|547.49|551.41|547.41|551.49|547.49|551.24|547.24|21
1614139600000|2021-02-24 04:06:40|551.4|547.4|551.34|547.34|551.4|547.4|551.08|547.08|29
1614139610000|2021-02-24 04:06:50|551.31|547.31|551|547|551.31|547.31|550.99|546.99|24
1614139620000|2021-02-24 04:07:00|550.99|546.99|551.43|547.43|551.5|547.5|550.99|546.99|24
1614139630000|2021-02-24 04:07:10|551.45|547.45|551.25|547.25|551.57|547.57|551.23|547.23|19
1614139640000|2021-02-24 04:07:20|551.24|547.24|550.9|546.9|551.24|547.24|550.83|546.83|19
1614139650000|2021-02-24 04:07:30|550.94|546.94|550.24|546.24|550.94|546.94|550.23|546.23|25
1614139660000|2021-02-24 04:07:40|550.31|546.31|550.33|546.33|550.33|546.33|550.25|546.25|11
1614139670000|2021-02-24 04:07:50|550.47|546.47|550.37|546.37|550.47|546.47|550.33|546.33|11
1614139680000|2021-02-24 04:08:00|550.38|546.38|550.65|546.65|550.65|546.65|550.38|546.38|10
1614139690000|2021-02-24 04:08:10|550.64|546.64|550.83|546.83|550.87|546.87|550.63|546.63|10
1614139700000|2021-02-24 04:08:20|550.9|546.9|551.45|547.45|551.45|547.45|550.9|546.9|18
1614139710000|2021-02-24 04:08:30|551.44|547.44|551.77|547.77|551.77|547.77|551.44|547.44|25
1614139720000|2021-02-24 04:08:40|551.8|547.8|551.67|547.67|551.92|547.92|551.67|547.67|27
1614139730000|2021-02-24 04:08:50|551.74|547.74|551.09|547.09|551.75|547.75|550.92|546.92|33
1614139740000|2021-02-24 04:09:00|551.05|547.05|551.5|547.5|551.53|547.53|551.03|547.03|32
1614139750000|2021-02-24 04:09:10|551.48|547.48|551.65|547.65|551.76|547.76|551.48|547.48|31
1614139760000|2021-02-24 04:09:20|551.74|547.74|552.28|548.28|552.28|548.28|551.67|547.67|22
1614139770000|2021-02-24 04:09:30|552.33|548.33|552.67|548.67|552.73|548.73|552.33|548.33|30
1614139780000|2021-02-24 04:09:40|552.65|548.65|552.08|548.08|552.65|548.65|551.97|547.97|36
1614139790000|2021-02-24 04:09:50|552.11|548.11|552.29|548.29|552.48|548.48|552.04|548.04|26
1614139800000|2021-02-24 04:10:00|552.25|548.25|552.97|548.97|552.98|548.98|552.23|548.23|26
1614139810000|2021-02-24 04:10:10|552.9|548.9|553.28|549.28|553.28|549.28|552.74|548.74|24
1614139820000|2021-02-24 04:10:20|553.26|549.26|553.42|549.42|553.49|549.49|553.26|549.26|29
1614139830000|2021-02-24 04:10:30|553.36|549.36|553.11|549.11|553.41|549.41|553.05|549.05|26
1614139840000|2021-02-24 04:10:40|553.14|549.14|553.86|549.86|553.88|549.88|553.11|549.11|23
1614139850000|2021-02-24 04:10:50|553.88|549.88|554.49|550.49|554.53|550.53|553.83|549.83|24
1614139860000|2021-02-24 04:11:00|554.56|550.56|554.73|550.73|554.87|550.87|554.55|550.55|27
1614139870000|2021-02-24 04:11:10|554.86|550.86|555.47|551.47|555.56|551.56|554.86|550.86|27
1614139880000|2021-02-24 04:11:20|555.49|551.49|556.26|552.26|556.45|552.45|555.49|551.49|31
1614139890000|2021-02-24 04:11:30|556.24|552.24|555.07|551.07|556.24|552.24|554.97|550.97|34
1614139900000|2021-02-24 04:11:40|555.24|551.24|554.49|550.49|555.24|551.24|554.38|550.38|24
1614139910000|2021-02-24 04:11:50|554.5|550.5|554.35|550.35|554.5|550.5|554.34|550.34|9
1614139920000|2021-02-24 04:12:00|554.36|550.36|554.45|550.45|554.47|550.47|554.36|550.36|15
1614139930000|2021-02-24 04:12:10|554.46|550.46|554.61|550.61|554.74|550.74|554.45|550.45|15
1614139940000|2021-02-24 04:12:20|554.6|550.6|554.44|550.44|554.6|550.6|554.27|550.27|26
1614139950000|2021-02-24 04:12:30|554.42|550.42|554.46|550.46|554.47|550.47|554.31|550.31|11
1614139960000|2021-02-24 04:12:40|554.45|550.45|554.24|550.24|554.45|550.45|554.24|550.24|23
1614139970000|2021-02-24 04:12:50|554.28|550.28|554.17|550.17|554.29|550.29|553.86|549.86|18
1614139980000|2021-02-24 04:13:00|554.18|550.18|554.08|550.08|554.35|550.35|554.08|550.08|26
1614139990000|2021-02-24 04:13:10|554.07|550.07|554.05|550.05|554.14|550.14|554|550|17
1614140000000|2021-02-24 04:13:20|554.07|550.07|554.05|550.05|554.25|550.25|553.95|549.95|24
1614140010000|2021-02-24 04:13:30|554.04|550.04|554.21|550.21|554.3|550.3|554.01|550.01|17
1614140020000|2021-02-24 04:13:40|554.15|550.15|554.36|550.36|554.37|550.37|554.04|550.04|21
1614140030000|2021-02-24 04:13:50|554.37|550.37|553.81|549.81|554.37|550.37|553.81|549.81|21
1614140040000|2021-02-24 04:14:00|553.71|549.71|553.33|549.33|553.82|549.82|553.33|549.33|26
1614140050000|2021-02-24 04:14:10|553.41|549.41|552.58|548.58|553.41|549.41|552.5|548.5|23
1614140060000|2021-02-24 04:14:20|552.63|548.63|553.13|549.13|553.13|549.13|552.6|548.6|22
1614140070000|2021-02-24 04:14:30|553.21|549.21|553.92|549.92|554.01|550.01|553.21|549.21|28
1614140080000|2021-02-24 04:14:40|553.88|549.88|554.46|550.46|554.95|550.95|553.79|549.79|35
1614140090000|2021-02-24 04:14:50|554.41|550.41|554.24|550.24|554.64|550.64|554.24|550.24|24
1614140100000|2021-02-24 04:15:00|554.31|550.31|554.73|550.73|554.92|550.92|554.31|550.31|33
1614140110000|2021-02-24 04:15:10|554.66|550.66|554.55|550.55|554.66|550.66|554.3|550.3|29
1614140120000|2021-02-24 04:15:20|554.53|550.53|554.91|550.91|554.94|550.94|554.53|550.53|21
1614140130000|2021-02-24 04:15:30|554.9|550.9|554.52|550.52|554.97|550.97|554.52|550.52|18
1614140140000|2021-02-24 04:15:40|554.5|550.5|555.24|551.24|555.24|551.24|554.49|550.49|24
1614140150000|2021-02-24 04:15:50|555.16|551.16|554.88|550.88|555.22|551.22|554.86|550.86|21
1614140160000|2021-02-24 04:16:00|554.87|550.87|554.6|550.6|554.87|550.87|554.49|550.49|24
1614140170000|2021-02-24 04:16:10|554.61|550.61|554.69|550.69|554.9|550.9|554.55|550.55|16
1614140180000|2021-02-24 04:16:20|554.6|550.6|554.08|550.08|554.61|550.61|553.98|549.98|17
1614140190000|2021-02-24 04:16:30|554.09|550.09|553.36|549.36|554.09|550.09|553.14|549.14|24
1614140200000|2021-02-24 04:16:40|553.35|549.35|553.26|549.26|553.46|549.46|553.23|549.23|22
1614140210000|2021-02-24 04:16:50|553.24|549.24|551.72|547.72|553.24|549.24|551.46|547.46|25
1614140220000|2021-02-24 04:17:00|551.2|547.2|551.39|547.39|551.59|547.59|550.94|546.94|26
1614140230000|2021-02-24 04:17:10|551.4|547.4|551.37|547.37|551.43|547.43|551.03|547.03|25
1614140240000|2021-02-24 04:17:20|551.15|547.15|551.37|547.37|551.37|547.37|551|547|16
1614140250000|2021-02-24 04:17:30|551.15|547.15|551.14|547.14|551.37|547.37|550.78|546.78|24
1614140260000|2021-02-24 04:17:40|551.13|547.13|551.37|547.37|551.37|547.37|550.83|546.83|20
1614140270000|2021-02-24 04:17:50|550.08|546.08|549.66|545.66|550.32|546.32|549.66|545.66|22
1614140280000|2021-02-24 04:18:00|549.64|545.64|549.85|545.85|550.08|546.08|549.64|545.64|30
1614140290000|2021-02-24 04:18:10|549.86|545.86|549.5|545.5|549.99|545.99|549.5|545.5|28
1614140300000|2021-02-24 04:18:20|549.49|545.49|548.04|544.04|549.74|545.74|548.04|544.04|30
1614140310000|2021-02-24 04:18:30|548|544|549.2|545.2|549.2|545.2|547.78|543.78|31
1614140320000|2021-02-24 04:18:40|549.26|545.26|548.83|544.83|549.26|545.26|548.68|544.68|21
1614140330000|2021-02-24 04:18:50|548.86|544.86|548.85|544.85|548.96|544.96|548.71|544.71|20
1614140340000|2021-02-24 04:19:00|548.9|544.9|548.93|544.93|549.05|545.05|548.71|544.71|13
1614140350000|2021-02-24 04:19:10|548.95|544.95|548.71|544.71|549|545|548.51|544.51|25
1614140360000|2021-02-24 04:19:20|548.66|544.66|548.65|544.65|548.8|544.8|548.23|544.23|27
1614140370000|2021-02-24 04:19:30|548.66|544.66|548.72|544.72|548.85|544.85|548.66|544.66|9
1614140380000|2021-02-24 04:19:40|548.91|544.91|548.54|544.54|548.91|544.91|548.53|544.53|20
1614140390000|2021-02-24 04:19:50|548.53|544.53|548.62|544.62|548.97|544.97|548.53|544.53|10
1614140400000|2021-02-24 04:20:00|548.57|544.57|548.8|544.8|548.8|544.8|548.57|544.57|13
1614140410000|2021-02-24 04:20:10|548.79|544.79|548.25|544.25|548.79|544.79|548.22|544.22|21
1614140420000|2021-02-24 04:20:20|548.24|544.24|547.99|543.99|548.3|544.3|547.87|543.87|27
1614140430000|2021-02-24 04:20:30|547.47|543.47|547.85|543.85|548.02|544.02|547.47|543.47|25
1614140440000|2021-02-24 04:20:40|547.97|543.97|547.14|543.14|547.97|543.97|547.14|543.14|28
1614140450000|2021-02-24 04:20:50|547.23|543.23|547|543|547.23|543.23|546.22|542.22|30
1614140460000|2021-02-24 04:21:00|546.94|542.94|547.16|543.16|547.47|543.47|546.94|542.94|31
1614140470000|2021-02-24 04:21:10|547.32|543.32|547.2|543.2|547.53|543.53|546.95|542.95|28
1614140480000|2021-02-24 04:21:20|547.18|543.18|546.72|542.72|547.33|543.33|546.69|542.69|32
1614140490000|2021-02-24 04:21:30|546.67|542.67|546.19|542.19|546.67|542.67|546.19|542.19|26
1614140500000|2021-02-24 04:21:40|546.18|542.18|546.35|542.35|546.69|542.69|546.18|542.18|30
1614140510000|2021-02-24 04:21:50|546.34|542.34|546.03|542.03|546.34|542.34|546.03|542.03|22
1614140520000|2021-02-24 04:22:00|546.02|542.02|546.27|542.27|546.56|542.56|546.01|542.01|29
1614140530000|2021-02-24 04:22:10|546.04|542.04|546.01|542.01|546.23|542.23|545.99|541.99|26
1614140540000|2021-02-24 04:22:20|546.03|542.03|545.96|541.96|546.43|542.43|545.83|541.83|26
1614140550000|2021-02-24 04:22:30|545.98|541.98|545.91|541.91|546|542|545.8|541.8|33
1614140560000|2021-02-24 04:22:40|545.92|541.92|545.9|541.9|546.07|542.07|545.85|541.85|23
1614140570000|2021-02-24 04:22:50|545.88|541.88|545.48|541.48|545.9|541.9|545.44|541.44|27
1614140580000|2021-02-24 04:23:00|545.37|541.37|544.74|540.74|545.37|541.37|544.57|540.57|32
1614140590000|2021-02-24 04:23:10|544.7|540.7|545.09|541.09|545.18|541.18|544.63|540.63|26
1614140600000|2021-02-24 04:23:20|545.15|541.15|545.88|541.88|545.88|541.88|545.15|541.15|30
1614140610000|2021-02-24 04:23:30|545.86|541.86|545.75|541.75|545.88|541.88|545.74|541.74|17
1614140620000|2021-02-24 04:23:40|545.73|541.73|546.04|542.04|546.06|542.06|545.64|541.64|24
1614140630000|2021-02-24 04:23:50|546.09|542.09|546.71|542.71|546.81|542.81|546.02|542.02|30
1614140640000|2021-02-24 04:24:00|546.74|542.74|547.92|543.92|547.93|543.93|546.66|542.66|38
1614140650000|2021-02-24 04:24:10|547.81|543.81|547.11|543.11|548|544|546.73|542.73|33
1614140660000|2021-02-24 04:24:20|547.09|543.09|546.21|542.21|547.3|543.3|546.21|542.21|28
1614140670000|2021-02-24 04:24:30|546.15|542.15|545.58|541.58|546.16|542.16|545.57|541.57|32
1614140680000|2021-02-24 04:24:40|545.61|541.61|545.8|541.8|545.8|541.8|545.54|541.54|34
1614140690000|2021-02-24 04:24:50|545.85|541.85|545.83|541.83|546.34|542.34|545.83|541.83|36
1614140700000|2021-02-24 04:25:00|545.82|541.82|546.32|542.32|546.5|542.5|545.64|541.64|30
1614140710000|2021-02-24 04:25:10|546.26|542.26|545.98|541.98|546.73|542.73|545.98|541.98|32
1614140720000|2021-02-24 04:25:20|545.94|541.94|545.96|541.96|546.33|542.33|545.87|541.87|34
1614140730000|2021-02-24 04:25:30|545.97|541.97|546.47|542.47|546.61|542.61|545.97|541.97|26
1614140740000|2021-02-24 04:25:40|546.45|542.45|545.75|541.75|546.45|542.45|545.75|541.75|29
1614140750000|2021-02-24 04:25:50|545.74|541.74|545.78|541.78|545.89|541.89|545.51|541.51|25
1614140760000|2021-02-24 04:26:00|545.81|541.81|545.8|541.8|546.33|542.33|545.79|541.79|23
1614140770000|2021-02-24 04:26:10|545.71|541.71|545.55|541.55|545.71|541.71|545.12|541.12|29
1614140780000|2021-02-24 04:26:20|545.53|541.53|545.6|541.6|545.6|541.6|545.3|541.3|20
1614140790000|2021-02-24 04:26:30|545.58|541.58|545.12|541.12|545.69|541.69|545.07|541.07|29
1614140800000|2021-02-24 04:26:40|545.13|541.13|544.72|540.72|545.34|541.34|544.72|540.72|24
1614140810000|2021-02-24 04:26:50|544.71|540.71|543.81|539.81|544.71|540.71|543.8|539.8|26
1614140820000|2021-02-24 04:27:00|543.82|539.82|543.95|539.95|544.05|540.05|543.81|539.81|29
1614140830000|2021-02-24 04:27:10|543.92|539.92|543.64|539.64|543.95|539.95|543.64|539.64|28
1614140840000|2021-02-24 04:27:20|543.77|539.77|543.35|539.35|543.82|539.82|543.34|539.34|24
1614140850000|2021-02-24 04:27:30|543.33|539.33|542.51|538.51|543.33|539.33|542.42|538.42|27
1614140860000|2021-02-24 04:27:40|542.57|538.57|543|539|543.16|539.16|542.56|538.56|31
1614140870000|2021-02-24 04:27:50|542.97|538.97|542.55|538.55|543.12|539.12|542.55|538.55|31
1614140880000|2021-02-24 04:28:00|542.61|538.61|542.23|538.23|542.61|538.61|542.15|538.15|31
1614140890000|2021-02-24 04:28:10|542.24|538.24|542.42|538.42|542.54|538.54|541.89|537.89|22
1614140900000|2021-02-24 04:28:20|542.46|538.46|542.47|538.47|542.47|538.47|542.13|538.13|26
1614140910000|2021-02-24 04:28:30|542.5|538.5|542.84|538.84|543.18|539.18|542.41|538.41|28
1614140920000|2021-02-24 04:28:40|543.01|539.01|542.66|538.66|543.17|539.17|542.18|538.18|27
1614140930000|2021-02-24 04:28:50|542.54|538.54|542.48|538.48|542.76|538.76|542.45|538.45|25
1614140940000|2021-02-24 04:29:00|542.44|538.44|541.82|537.82|542.54|538.54|541.79|537.79|29
1614140950000|2021-02-24 04:29:10|541.81|537.81|542.4|538.4|542.4|538.4|541.81|537.81|35
1614140960000|2021-02-24 04:29:20|542.42|538.42|543.01|539.01|543.01|539.01|542.42|538.42|29
1614140970000|2021-02-24 04:29:30|543.02|539.02|542.69|538.69|543.19|539.19|542.26|538.26|31
1614140980000|2021-02-24 04:29:40|542.71|538.71|542.34|538.34|542.84|538.84|542.34|538.34|32
1614140990000|2021-02-24 04:29:50|542.29|538.29|542.15|538.15|542.49|538.49|542.08|538.08|28
1614141000000|2021-02-24 04:30:00|542.06|538.06|542.56|538.56|542.68|538.68|542.06|538.06|34
1614141010000|2021-02-24 04:30:10|542.98|538.98|542.77|538.77|542.98|538.98|542.61|538.61|32
1614141020000|2021-02-24 04:30:20|542.93|538.93|543.08|539.08|543.19|539.19|542.85|538.85|22
1614141030000|2021-02-24 04:30:30|543.09|539.09|543.87|539.87|544.24|540.24|542.98|538.98|30
1614141040000|2021-02-24 04:30:40|543.93|539.93|543.94|539.94|543.99|539.99|543.42|539.42|36
1614141050000|2021-02-24 04:30:50|544.07|540.07|544.83|540.83|544.83|540.83|544.07|540.07|31
1614141060000|2021-02-24 04:31:00|544.99|540.99|544.5|540.5|544.99|540.99|544.48|540.48|28
1614141070000|2021-02-24 04:31:10|544.44|540.44|543.66|539.66|544.44|540.44|543.58|539.58|32
1614141080000|2021-02-24 04:31:20|543.67|539.67|543.28|539.28|543.67|539.67|543.11|539.11|32
1614141090000|2021-02-24 04:31:30|543.29|539.29|543.01|539.01|543.34|539.34|542.87|538.87|30
1614141100000|2021-02-24 04:31:40|543|539|543.13|539.13|543.29|539.29|542.98|538.98|28
1614141110000|2021-02-24 04:31:50|543.15|539.15|543.38|539.38|543.38|539.38|542.97|538.97|33
1614141120000|2021-02-24 04:32:00|543.37|539.37|543.99|539.99|544.09|540.09|543.28|539.28|32
1614141130000|2021-02-24 04:32:10|543.92|539.92|543.09|539.09|543.92|539.92|543.03|539.03|31
1614141140000|2021-02-24 04:32:20|543.03|539.03|543.55|539.55|543.55|539.55|542.97|538.97|25
1614141150000|2021-02-24 04:32:30|543.56|539.56|543.95|539.95|543.95|539.95|543.44|539.44|25
1614141160000|2021-02-24 04:32:40|543.92|539.92|544.38|540.38|544.48|540.48|543.85|539.85|26
1614141170000|2021-02-24 04:32:50|544.29|540.29|543.89|539.89|544.29|540.29|543.75|539.75|29
1614141180000|2021-02-24 04:33:00|543.9|539.9|544.29|540.29|544.31|540.31|543.9|539.9|27
1614141190000|2021-02-24 04:33:10|544.31|540.31|544.33|540.33|544.46|540.46|544.06|540.06|26
1614141200000|2021-02-24 04:33:20|544.34|540.34|543.75|539.75|544.42|540.42|543.75|539.75|33
1614141210000|2021-02-24 04:33:30|543.78|539.78|543.56|539.56|543.78|539.78|543.48|539.48|21
1614141220000|2021-02-24 04:33:40|543.54|539.54|543.72|539.72|543.79|539.79|543.54|539.54|23
1614141230000|2021-02-24 04:33:50|543.74|539.74|543.86|539.86|543.98|539.98|543.74|539.74|26
1614141240000|2021-02-24 04:34:00|543.87|539.87|543.52|539.52|543.89|539.89|543.5|539.5|31
1614141250000|2021-02-24 04:34:10|543.54|539.54|543.37|539.37|543.87|539.87|543.34|539.34|26
1614141260000|2021-02-24 04:34:20|543.31|539.31|543.4|539.4|543.41|539.41|543.23|539.23|22
1614141270000|2021-02-24 04:34:30|543.41|539.41|543.39|539.39|543.46|539.46|543.27|539.27|24
1614141280000|2021-02-24 04:34:40|543.41|539.41|543.34|539.34|543.46|539.46|543.27|539.27|15
1614141290000|2021-02-24 04:34:50|543.35|539.35|543.25|539.25|543.35|539.35|543.17|539.17|25
1614141300000|2021-02-24 04:35:00|543.26|539.26|542.96|538.96|543.26|539.26|542.95|538.95|28
1614141310000|2021-02-24 04:35:10|542.95|538.95|543.35|539.35|543.35|539.35|542.95|538.95|22
1614141320000|2021-02-24 04:35:20|543.36|539.36|543.19|539.19|543.57|539.57|543.12|539.12|34
1614141330000|2021-02-24 04:35:30|543.2|539.2|542.95|538.95|543.24|539.24|542.92|538.92|26
1614141340000|2021-02-24 04:35:40|542.92|538.92|542.84|538.84|542.95|538.95|542.53|538.53|27
1614141350000|2021-02-24 04:35:50|542.9|538.9|542.95|538.95|543.65|539.65|542.9|538.9|33
1614141360000|2021-02-24 04:36:00|542.97|538.97|542.88|538.88|543.15|539.15|542.88|538.88|28
1614141370000|2021-02-24 04:36:10|542.87|538.87|542.6|538.6|542.89|538.89|542.6|538.6|21
1614141380000|2021-02-24 04:36:20|542.59|538.59|542.25|538.25|542.6|538.6|542.25|538.25|31
1614141390000|2021-02-24 04:36:30|542.29|538.29|542.9|538.9|542.97|538.97|542.29|538.29|34
1614141400000|2021-02-24 04:36:40|543.03|539.03|543.17|539.17|543.28|539.28|542.89|538.89|28
1614141410000|2021-02-24 04:36:50|543.15|539.15|542.8|538.8|543.16|539.16|542.76|538.76|25
1614141420000|2021-02-24 04:37:00|542.78|538.78|542.87|538.87|542.99|538.99|542.72|538.72|31
1614141430000|2021-02-24 04:37:10|542.84|538.84|542.95|538.95|543.05|539.05|542.7|538.7|27
1614141440000|2021-02-24 04:37:20|542.94|538.94|543.52|539.52|543.54|539.54|542.93|538.93|31
1614141450000|2021-02-24 04:37:30|543.55|539.55|542.94|538.94|543.58|539.58|542.87|538.87|28
1614141460000|2021-02-24 04:37:40|542.97|538.97|543.09|539.09|543.21|539.21|542.97|538.97|27
1614141470000|2021-02-24 04:37:50|543.04|539.04|543.21|539.21|543.22|539.22|542.9|538.9|26
1614141480000|2021-02-24 04:38:00|543.22|539.22|543.38|539.38|543.4|539.4|543.21|539.21|21
1614141490000|2021-02-24 04:38:10|543.37|539.37|544.04|540.04|544.04|540.04|543.18|539.18|31
1614141500000|2021-02-24 04:38:20|544.09|540.09|543.67|539.67|544.27|540.27|543.65|539.65|30
1614141510000|2021-02-24 04:38:30|543.53|539.53|543.37|539.37|543.75|539.75|543.36|539.36|31
1614141520000|2021-02-24 04:38:40|543.22|539.22|542.93|538.93|543.34|539.34|542.88|538.88|29
1614141530000|2021-02-24 04:38:50|542.92|538.92|542.87|538.87|543.13|539.13|542.76|538.76|29
1614141540000|2021-02-24 04:39:00|542.94|538.94|543.03|539.03|543.26|539.26|542.88|538.88|30
1614141550000|2021-02-24 04:39:10|543.07|539.07|542.58|538.58|543.07|539.07|542.44|538.44|33
1614141560000|2021-02-24 04:39:20|542.59|538.59|542.59|538.59|542.82|538.82|542.45|538.45|32
1614141570000|2021-02-24 04:39:30|542.54|538.54|542.79|538.79|542.91|538.91|542.47|538.47|31
1614141580000|2021-02-24 04:39:40|542.76|538.76|542.18|538.18|542.76|538.76|542.15|538.15|34
1614141590000|2021-02-24 04:39:50|542.12|538.12|541.85|537.85|542.12|538.12|541.85|537.85|31
1614141600000|2021-02-24 04:40:00|541.81|537.81|541.69|537.69|541.81|537.81|541.5|537.5|30
1614141610000|2021-02-24 04:40:10|541.72|537.72|541.32|537.32|541.72|537.72|541.18|537.18|33
1614141620000|2021-02-24 04:40:20|541.33|537.33|541.04|537.04|541.36|537.36|541.04|537.04|30
1614141630000|2021-02-24 04:40:30|541|537|541.32|537.32|541.58|537.58|540.82|536.82|31
1614141640000|2021-02-24 04:40:40|541.41|537.41|541.24|537.24|541.42|537.42|541.08|537.08|30
1614141650000|2021-02-24 04:40:50|541.25|537.25|541.15|537.15|541.34|537.34|541.03|537.03|29
1614141660000|2021-02-24 04:41:00|541.31|537.31|541.12|537.12|541.39|537.39|541.05|537.05|30
1614141670000|2021-02-24 04:41:10|541.21|537.21|541.28|537.28|541.28|537.28|541.08|537.08|28
1614141680000|2021-02-24 04:41:20|541.29|537.29|541.18|537.18|541.49|537.49|541.18|537.18|35
1614141690000|2021-02-24 04:41:30|541.29|537.29|540.73|536.73|541.29|537.29|540.73|536.73|31
1614141700000|2021-02-24 04:41:40|540.63|536.63|540.38|536.38|540.92|536.92|540.29|536.29|24
1614141710000|2021-02-24 04:41:50|540.3|536.3|540.14|536.14|540.3|536.3|540.1|536.1|26
1614141720000|2021-02-24 04:42:00|540.15|536.15|540.33|536.33|540.43|536.43|540.15|536.15|30
1614141730000|2021-02-24 04:42:10|540.35|536.35|540.63|536.63|540.83|536.83|540.23|536.23|37
1614141740000|2021-02-24 04:42:20|540.57|536.57|540.36|536.36|540.66|536.66|540.27|536.27|33
1614141750000|2021-02-24 04:42:30|540.38|536.38|540.02|536.02|540.57|536.57|539.99|535.99|33
1614141760000|2021-02-24 04:42:40|540.01|536.01|540.18|536.18|540.33|536.33|539.96|535.96|36
1614141770000|2021-02-24 04:42:50|540.1|536.1|539.91|535.91|540.15|536.15|539.91|535.91|29
1614141780000|2021-02-24 04:43:00|539.92|535.92|539.85|535.85|540|536|539.8|535.8|29
1614141790000|2021-02-24 04:43:10|539.87|535.87|539.6|535.6|539.9|535.9|539.6|535.6|28
1614141800000|2021-02-24 04:43:20|539.59|535.59|539.35|535.35|539.59|535.59|539.26|535.26|26
1614141810000|2021-02-24 04:43:30|539.36|535.36|539.06|535.06|539.39|535.39|539.06|535.06|29
1614141820000|2021-02-24 04:43:40|539.09|535.09|539.07|535.07|539.33|535.33|539.05|535.05|33
1614141830000|2021-02-24 04:43:50|539.09|535.09|539.47|535.47|539.5|535.5|539.09|535.09|31
1614141840000|2021-02-24 04:44:00|539.44|535.44|539.33|535.33|539.45|535.45|539.16|535.16|30
1614141850000|2021-02-24 04:44:10|539.36|535.36|538.93|534.93|539.38|535.38|538.88|534.88|25
1614141860000|2021-02-24 04:44:20|538.92|534.92|539.09|535.09|539.17|535.17|538.92|534.92|24
1614141870000|2021-02-24 04:44:30|539.03|535.03|539.28|535.28|539.32|535.32|538.97|534.97|25
1614141880000|2021-02-24 04:44:40|539.29|535.29|539.21|535.21|539.37|535.37|539.06|535.06|35
1614141890000|2021-02-24 04:44:50|539.18|535.18|539.14|535.14|539.18|535.18|539.08|535.08|17
1614141900000|2021-02-24 04:45:00|539.12|535.12|539.57|535.57|539.58|535.58|539.11|535.11|31
1614141910000|2021-02-24 04:45:10|539.59|535.59|540.16|536.16|540.19|536.19|539.59|535.59|23
1614141920000|2021-02-24 04:45:20|540.23|536.23|540.25|536.25|540.73|536.73|540.23|536.23|32
1614141930000|2021-02-24 04:45:30|540.28|536.28|540.94|536.94|540.94|536.94|540.28|536.28|34
1614141940000|2021-02-24 04:45:40|540.9|536.9|541.15|537.15|541.23|537.23|540.6|536.6|32
1614141950000|2021-02-24 04:45:50|541.14|537.14|541.58|537.58|541.77|537.77|541.14|537.14|32
1614141960000|2021-02-24 04:46:00|541.53|537.53|541.75|537.75|541.85|537.85|541.53|537.53|29
1614141970000|2021-02-24 04:46:10|541.8|537.8|541.84|537.84|541.92|537.92|541.8|537.8|18
1614141980000|2021-02-24 04:46:20|541.87|537.87|541.95|537.95|541.98|537.98|541.83|537.83|17
1614141990000|2021-02-24 04:46:30|541.98|537.98|541.79|537.79|542.25|538.25|541.79|537.79|30
1614142000000|2021-02-24 04:46:40|541.77|537.77|542.07|538.07|542.09|538.09|541.77|537.77|26
1614142010000|2021-02-24 04:46:50|542.06|538.06|542.54|538.54|542.54|538.54|542.04|538.04|28
1614142020000|2021-02-24 04:47:00|542.51|538.51|542.35|538.35|542.85|538.85|542.35|538.35|36
1614142030000|2021-02-24 04:47:10|542.4|538.4|541.91|537.91|542.4|538.4|541.8|537.8|33
1614142040000|2021-02-24 04:47:20|541.92|537.92|542.87|538.87|542.91|538.91|541.92|537.92|28
1614142050000|2021-02-24 04:47:30|542.85|538.85|542.93|538.93|542.93|538.93|542.62|538.62|32
1614142060000|2021-02-24 04:47:40|542.92|538.92|542.31|538.31|542.92|538.92|542.31|538.31|24
1614142070000|2021-02-24 04:47:50|542.32|538.32|542.49|538.49|542.89|538.89|542.32|538.32|29
1614142080000|2021-02-24 04:48:00|542.54|538.54|543|539|543.04|539.04|542.54|538.54|32
1614142090000|2021-02-24 04:48:10|542.99|538.99|543.48|539.48|543.5|539.5|542.85|538.85|27
1614142100000|2021-02-24 04:48:20|543.49|539.49|542.66|538.66|543.5|539.5|542.66|538.66|24
1614142110000|2021-02-24 04:48:30|542.67|538.67|542.94|538.94|543.02|539.02|542.62|538.62|22
1614142120000|2021-02-24 04:48:40|542.8|538.8|542.92|538.92|543.11|539.11|542.67|538.67|33
1614142130000|2021-02-24 04:48:50|542.78|538.78|543.39|539.39|543.4|539.4|542.71|538.71|25
1614142140000|2021-02-24 04:49:00|543.41|539.41|543.76|539.76|543.79|539.79|542.95|538.95|32
1614142150000|2021-02-24 04:49:10|543.64|539.64|543.69|539.69|543.82|539.82|543.03|539.03|29
1614142160000|2021-02-24 04:49:20|543.87|539.87|544.42|540.42|544.53|540.53|543.87|539.87|28
1614142170000|2021-02-24 04:49:30|544.39|540.39|544.71|540.71|544.9|540.9|544.39|540.39|24
1614142180000|2021-02-24 04:49:40|544.69|540.69|544.81|540.81|544.81|540.81|544.67|540.67|19
1614142190000|2021-02-24 04:49:50|544.82|540.82|544.94|540.94|545.01|541.01|544.67|540.67|26
1614142200000|2021-02-24 04:50:00|544.95|540.95|544.85|540.85|545.1|541.1|544.81|540.81|32
1614142210000|2021-02-24 04:50:10|544.9|540.9|545.01|541.01|545.02|541.02|544.79|540.79|25
1614142220000|2021-02-24 04:50:20|545.11|541.11|545.06|541.06|545.25|541.25|544.97|540.97|20
1614142230000|2021-02-24 04:50:30|545.13|541.13|545.14|541.14|545.14|541.14|544.86|540.86|20
1614142240000|2021-02-24 04:50:40|545.16|541.16|546.02|542.02|546.05|542.05|545.16|541.16|21
1614142250000|2021-02-24 04:50:50|545.98|541.98|545.84|541.84|546.24|542.24|545.84|541.84|30
1614142260000|2021-02-24 04:51:00|545.79|541.79|546.26|542.26|546.32|542.32|545.7|541.7|28
1614142270000|2021-02-24 04:51:10|546.21|542.21|547.09|543.09|547.09|543.09|546.2|542.2|26
1614142280000|2021-02-24 04:51:20|546.93|542.93|546.85|542.85|547.14|543.14|546.8|542.8|26
1614142290000|2021-02-24 04:51:30|546.79|542.79|546.98|542.98|547.11|543.11|546.79|542.79|27
1614142300000|2021-02-24 04:51:40|546.94|542.94|547.58|543.58|547.58|543.58|546.89|542.89|22
1614142310000|2021-02-24 04:51:50|547.48|543.48|547.13|543.13|547.51|543.51|547.13|543.13|22
1614142320000|2021-02-24 04:52:00|547.14|543.14|547.34|543.34|547.48|543.48|547.14|543.14|33
1614142330000|2021-02-24 04:52:10|547.27|543.27|547.48|543.48|547.54|543.54|547.22|543.22|30
1614142340000|2021-02-24 04:52:20|547.5|543.5|547.6|543.6|547.7|543.7|547.39|543.39|18
1614142350000|2021-02-24 04:52:30|547.58|543.58|547.87|543.87|547.9|543.9|547.58|543.58|18
1614142360000|2021-02-24 04:52:40|547.88|543.88|547.43|543.43|548.02|544.02|547.43|543.43|8
1614142370000|2021-02-24 04:52:50|547.62|543.62|547.37|543.37|547.89|543.89|547.07|543.07|30
1614142380000|2021-02-24 04:53:00|547.33|543.33|547.23|543.23|547.33|543.33|547.06|543.06|29
1614142390000|2021-02-24 04:53:10|547.19|543.19|547.61|543.61|547.66|543.66|547.19|543.19|30
1614142400000|2021-02-24 04:53:20|547.66|543.66|547.6|543.6|548.14|544.14|547.6|543.6|19
1614142410000|2021-02-24 04:53:30|547.99|543.99|547.67|543.67|547.99|543.99|547.57|543.57|31
1614142420000|2021-02-24 04:53:40|547.66|543.66|547.24|543.24|547.69|543.69|547.13|543.13|26
1614142430000|2021-02-24 04:53:50|547.22|543.22|547.36|543.36|547.43|543.43|547.16|543.16|24
1614142440000|2021-02-24 04:54:00|547.35|543.35|547.4|543.4|547.61|543.61|547.32|543.32|19
1614142450000|2021-02-24 04:54:10|547.42|543.42|547.15|543.15|547.42|543.42|547.14|543.14|22
1614142460000|2021-02-24 04:54:20|547.2|543.2|547|543|547.21|543.21|547|543|19
1614142470000|2021-02-24 04:54:30|547.02|543.02|547.54|543.54|547.54|543.54|547.01|543.01|26
1614142480000|2021-02-24 04:54:40|547.65|543.65|547.55|543.55|547.68|543.68|547.51|543.51|21
1614142490000|2021-02-24 04:54:50|547.56|543.56|547.42|543.42|547.56|543.56|547.4|543.4|23
1614142500000|2021-02-24 04:55:00|547.55|543.55|547.64|543.64|547.64|543.64|547.5|543.5|18
1614142510000|2021-02-24 04:55:10|547.56|543.56|547.34|543.34|547.65|543.65|547.18|543.18|23
1614142520000|2021-02-24 04:55:20|547.29|543.29|547.47|543.47|547.56|543.56|547.28|543.28|24
1614142530000|2021-02-24 04:55:30|547.45|543.45|546.63|542.63|547.46|543.46|546.63|542.63|31
1614142540000|2021-02-24 04:55:40|546.64|542.64|546.51|542.51|546.82|542.82|546.51|542.51|32
1614142550000|2021-02-24 04:55:50|546.52|542.52|546.52|542.52|546.53|542.53|546.37|542.37|21
1614142560000|2021-02-24 04:56:00|546.49|542.49|546.55|542.55|546.68|542.68|546.42|542.42|25
1614142570000|2021-02-24 04:56:10|546.45|542.45|545.7|541.7|546.45|542.45|545.7|541.7|22
1614142580000|2021-02-24 04:56:20|545.69|541.69|545.27|541.27|545.73|541.73|545.14|541.14|31
1614142590000|2021-02-24 04:56:30|545.26|541.26|545.36|541.36|545.5|541.5|545.07|541.07|25
1614142600000|2021-02-24 04:56:40|545.44|541.44|545.17|541.17|545.6|541.6|545|541|35
1614142610000|2021-02-24 04:56:50|545.27|541.27|545.21|541.21|545.36|541.36|544.73|540.73|33
1614142620000|2021-02-24 04:57:00|545.22|541.22|544.83|540.83|545.22|541.22|544.83|540.83|28
1614142630000|2021-02-24 04:57:10|544.84|540.84|545.06|541.06|545.18|541.18|544.81|540.81|30
1614142640000|2021-02-24 04:57:20|545.03|541.03|545.24|541.24|545.24|541.24|544.96|540.96|27
1614142650000|2021-02-24 04:57:30|545.22|541.22|545.14|541.14|545.26|541.26|544.91|540.91|29
1614142660000|2021-02-24 04:57:40|545.13|541.13|545.26|541.26|545.26|541.26|545.02|541.02|29
1614142670000|2021-02-24 04:57:50|545.32|541.32|545.59|541.59|545.59|541.59|545.12|541.12|29
1614142680000|2021-02-24 04:58:00|545.62|541.62|545.54|541.54|545.78|541.78|545.45|541.45|28
1614142690000|2021-02-24 04:58:10|545.58|541.58|545.48|541.48|545.74|541.74|545.48|541.48|24
1614142700000|2021-02-24 04:58:20|545.45|541.45|545.52|541.52|545.58|541.58|545.44|541.44|16
1614142710000|2021-02-24 04:58:30|545.5|541.5|545.81|541.81|545.84|541.84|545.49|541.49|23
1614142720000|2021-02-24 04:58:40|545.84|541.84|545.87|541.87|545.87|541.87|545.77|541.77|15
1614142730000|2021-02-24 04:58:50|545.88|541.88|545.37|541.37|545.95|541.95|545.33|541.33|25
1614142740000|2021-02-24 04:59:00|545.33|541.33|544.68|540.68|545.38|541.38|544.68|540.68|27
1614142750000|2021-02-24 04:59:10|544.61|540.61|544.63|540.63|544.79|540.79|544.61|540.61|21
1614142760000|2021-02-24 04:59:20|544.61|540.61|544.01|540.01|544.66|540.66|544.01|540.01|27
1614142770000|2021-02-24 04:59:30|544|540|544.27|540.27|544.27|540.27|543.71|539.71|32
1614142780000|2021-02-24 04:59:40|544.28|540.28|543.64|539.64|544.36|540.36|543.64|539.64|31
1614142790000|2021-02-24 04:59:50|543.65|539.65|543.77|539.77|543.97|539.97|543.65|539.65|29
1614142800000|2021-02-24 05:00:00|543.74|539.74|544.26|540.26|544.26|540.26|543.73|539.73|24
1614142810000|2021-02-24 05:00:10|544.31|540.31|544.23|540.23|544.64|540.64|544.12|540.12|22
1614142820000|2021-02-24 05:00:20|544.22|540.22|544.5|540.5|544.61|540.61|544.22|540.22|27
1614142830000|2021-02-24 05:00:30|544.49|540.49|545.01|541.01|545.13|541.13|544.49|540.49|28
1614142840000|2021-02-24 05:00:40|544.99|540.99|545.03|541.03|545.18|541.18|544.83|540.83|30
1614142850000|2021-02-24 05:00:50|545.02|541.02|544.97|540.97|545.1|541.1|544.75|540.75|33
1614142860000|2021-02-24 05:01:00|544.91|540.91|545.29|541.29|545.38|541.38|544.84|540.84|32
1614142870000|2021-02-24 05:01:10|545.33|541.33|544.6|540.6|545.33|541.33|544.6|540.6|30
1614142880000|2021-02-24 05:01:20|544.62|540.62|544.02|540.02|544.62|540.62|544.01|540.01|27
1614142890000|2021-02-24 05:01:30|544|540|543.64|539.64|544.04|540.04|543.57|539.57|28
1614142900000|2021-02-24 05:01:40|543.65|539.65|543.83|539.83|543.91|539.91|543.65|539.65|25
1614142910000|2021-02-24 05:01:50|543.8|539.8|543.72|539.72|543.84|539.84|543.6|539.6|29
1614142920000|2021-02-24 05:02:00|543.77|539.77|544.83|540.83|544.83|540.83|543.75|539.75|29
1614142930000|2021-02-24 05:02:10|544.86|540.86|545.08|541.08|545.38|541.38|544.86|540.86|36
1614142940000|2021-02-24 05:02:20|545.2|541.2|545.12|541.12|545.37|541.37|545.04|541.04|31
1614142950000|2021-02-24 05:02:30|545.1|541.1|545.22|541.22|545.29|541.29|545.09|541.09|22
1614142960000|2021-02-24 05:02:40|545.2|541.2|545.46|541.46|545.52|541.52|545.2|541.2|23
1614142970000|2021-02-24 05:02:50|545.47|541.47|546.26|542.26|546.26|542.26|545.47|541.47|23
1614142980000|2021-02-24 05:03:00|546.32|542.32|546.54|542.54|546.65|542.65|546.32|542.32|23
1614142990000|2021-02-24 05:03:10|546.42|542.42|545.99|541.99|546.64|542.64|545.99|541.99|30
1614143000000|2021-02-24 05:03:20|545.98|541.98|545.84|541.84|545.99|541.99|545.48|541.48|29
1614143010000|2021-02-24 05:03:30|545.85|541.85|545.1|541.1|545.85|541.85|544.99|540.99|30
1614143020000|2021-02-24 05:03:40|545.07|541.07|545.57|541.57|545.7|541.7|545.04|541.04|33
1614143030000|2021-02-24 05:03:50|545.54|541.54|545.77|541.77|545.8|541.8|545.41|541.41|24
1614143040000|2021-02-24 05:04:00|545.82|541.82|545.57|541.57|545.95|541.95|545.43|541.43|29
1614143050000|2021-02-24 05:04:10|545.54|541.54|545.2|541.2|545.72|541.72|545.18|541.18|22
1614143060000|2021-02-24 05:04:20|545.22|541.22|545.3|541.3|545.32|541.32|544.96|540.96|31
1614143070000|2021-02-24 05:04:30|545.29|541.29|545.72|541.72|545.72|541.72|545.07|541.07|26
1614143080000|2021-02-24 05:04:40|545.74|541.74|545.81|541.81|545.85|541.85|545.69|541.69|17
1614143090000|2021-02-24 05:04:50|545.82|541.82|545.86|541.86|545.97|541.97|545.64|541.64|27
1614143100000|2021-02-24 05:05:00|545.84|541.84|546.1|542.1|546.1|542.1|545.68|541.68|25
1614143110000|2021-02-24 05:05:10|546.07|542.07|546.14|542.14|546.4|542.4|545.83|541.83|32
1614143120000|2021-02-24 05:05:20|546.15|542.15|546.25|542.25|546.37|542.37|545.96|541.96|24
1614143130000|2021-02-24 05:05:30|546.14|542.14|547.23|543.23|547.23|543.23|546.14|542.14|29
1614143140000|2021-02-24 05:05:40|547.22|543.22|546.87|542.87|547.22|543.22|546.81|542.81|27
1614143150000|2021-02-24 05:05:50|546.86|542.86|547|543|547.06|543.06|546.86|542.86|20
1614143160000|2021-02-24 05:06:00|546.99|542.99|546.7|542.7|546.99|542.99|546.64|542.64|30
1614143170000|2021-02-24 05:06:10|546.71|542.71|547.09|543.09|547.23|543.23|546.71|542.71|34
1614143180000|2021-02-24 05:06:20|547.12|543.12|547.26|543.26|547.26|543.26|546.96|542.96|30
1614143190000|2021-02-24 05:06:30|547.27|543.27|547.22|543.22|547.27|543.27|547.08|543.08|26
1614143200000|2021-02-24 05:06:40|547.18|543.18|547.6|543.6|547.64|543.64|547.17|543.17|15
1614143210000|2021-02-24 05:06:50|547.67|543.67|547.92|543.92|548.17|544.17|547.6|543.6|34
1614143220000|2021-02-24 05:07:00|547.37|543.37|547.74|543.74|548.23|544.23|547.37|543.37|29
1614143230000|2021-02-24 05:07:10|547.75|543.75|548.03|544.03|548.11|544.11|547.6|543.6|34
1614143240000|2021-02-24 05:07:20|548.09|544.09|548.13|544.13|548.31|544.31|548.07|544.07|29
1614143250000|2021-02-24 05:07:30|548.11|544.11|548.12|544.12|548.23|544.23|547.93|543.93|34
1614143260000|2021-02-24 05:07:40|548.19|544.19|548.28|544.28|548.28|544.28|548.16|544.16|14
1614143270000|2021-02-24 05:07:50|548.26|544.26|547.67|543.67|548.26|544.26|547.66|543.66|21
1614143280000|2021-02-24 05:08:00|547.63|543.63|547.92|543.92|548|544|547.61|543.61|31
1614143290000|2021-02-24 05:08:10|547.91|543.91|547.84|543.84|547.94|543.94|547.5|543.5|34
1614143300000|2021-02-24 05:08:20|547.88|543.88|547.03|543.03|547.91|543.91|547.01|543.01|31
1614143310000|2021-02-24 05:08:30|547.02|543.02|547.15|543.15|547.17|543.17|547.02|543.02|27
1614143320000|2021-02-24 05:08:40|547.16|543.16|546.74|542.74|547.16|543.16|546.67|542.67|24
1614143330000|2021-02-24 05:08:50|546.73|542.73|545.32|541.32|546.73|542.73|545.32|541.32|36
1614143340000|2021-02-24 05:09:00|545.41|541.41|546.29|542.29|546.41|542.41|545.35|541.35|34
1614143350000|2021-02-24 05:09:10|546.27|542.27|546.89|542.89|547.06|543.06|546.25|542.25|31
1614143360000|2021-02-24 05:09:20|546.95|542.95|546.87|542.87|547.03|543.03|546.66|542.66|34
1614143370000|2021-02-24 05:09:30|546.83|542.83|546.84|542.84|547.08|543.08|546.71|542.71|36
1614143380000|2021-02-24 05:09:40|546.85|542.85|547.26|543.26|547.27|543.27|546.75|542.75|35
1614143390000|2021-02-24 05:09:50|547.14|543.14|546.75|542.75|547.18|543.18|546.72|542.72|34
1614143400000|2021-02-24 05:10:00|546.78|542.78|546.3|542.3|546.82|542.82|546.16|542.16|33
1614143410000|2021-02-24 05:10:10|546.26|542.26|546.13|542.13|546.33|542.33|546.03|542.03|29
1614143420000|2021-02-24 05:10:20|546.12|542.12|545.81|541.81|546.37|542.37|545.69|541.69|27
1614143430000|2021-02-24 05:10:30|546.13|542.13|545.11|541.11|546.13|542.13|545.11|541.11|29
1614143440000|2021-02-24 05:10:40|545.14|541.14|545.31|541.31|545.31|541.31|545.14|541.14|28
1614143450000|2021-02-24 05:10:50|545.34|541.34|545.33|541.33|545.75|541.75|545.29|541.29|31
1614143460000|2021-02-24 05:11:00|545.46|541.46|545.41|541.41|545.52|541.52|545.41|541.41|26
1614143470000|2021-02-24 05:11:10|545.34|541.34|545.21|541.21|545.34|541.34|545.14|541.14|18
1614143480000|2021-02-24 05:11:20|545.11|541.11|545.18|541.18|545.22|541.22|544.99|540.99|30
1614143490000|2021-02-24 05:11:30|545.21|541.21|545.41|541.41|545.43|541.43|545.03|541.03|26
1614143500000|2021-02-24 05:11:40|545.4|541.4|545.79|541.79|545.98|541.98|545.29|541.29|28
1614143510000|2021-02-24 05:11:50|545.78|541.78|545.5|541.5|545.78|541.78|545.5|541.5|16
1614143520000|2021-02-24 05:12:00|545.45|541.45|546.06|542.06|546.11|542.11|545.43|541.43|28
1614143530000|2021-02-24 05:12:10|546|542|545.66|541.66|546.01|542.01|545.66|541.66|31
1614143540000|2021-02-24 05:12:20|545.65|541.65|545.37|541.37|545.66|541.66|545.2|541.2|22
1614143550000|2021-02-24 05:12:30|545.43|541.43|545.34|541.34|545.43|541.43|545.22|541.22|21
1614143560000|2021-02-24 05:12:40|545.33|541.33|545.5|541.5|545.76|541.76|545.31|541.31|25
1614143570000|2021-02-24 05:12:50|545.41|541.41|544.89|540.89|545.58|541.58|544.82|540.82|34
1614143580000|2021-02-24 05:13:00|544.88|540.88|544.19|540.19|544.88|540.88|544.16|540.16|26
1614143590000|2021-02-24 05:13:10|544.02|540.02|543.86|539.86|544.02|540.02|543.7|539.7|26
1614143600000|2021-02-24 05:13:20|543.81|539.81|543.79|539.79|544.12|540.12|543.77|539.77|27
1614143610000|2021-02-24 05:13:30|543.82|539.82|543.88|539.88|543.94|539.94|543.67|539.67|25
1614143620000|2021-02-24 05:13:40|543.91|539.91|543.63|539.63|543.97|539.97|543.63|539.63|31
1614143630000|2021-02-24 05:13:50|543.64|539.64|543.95|539.95|544.06|540.06|543.64|539.64|29
1614143640000|2021-02-24 05:14:00|543.93|539.93|544.88|540.88|544.88|540.88|543.93|539.93|26
1614143650000|2021-02-24 05:14:10|544.9|540.9|544.66|540.66|545.12|541.12|544.63|540.63|33
1614143660000|2021-02-24 05:14:20|544.65|540.65|544.17|540.17|544.65|540.65|544.12|540.12|33
1614143670000|2021-02-24 05:14:30|544.02|540.02|544.17|540.17|544.31|540.31|543.91|539.91|33
1614143680000|2021-02-24 05:14:40|544.18|540.18|544.01|540.01|544.18|540.18|544.01|540.01|19
1614143690000|2021-02-24 05:14:50|544.02|540.02|543.37|539.37|544.02|540.02|543.37|539.37|27
1614143700000|2021-02-24 05:15:00|543.38|539.38|543.11|539.11|543.38|539.38|543.05|539.05|28
1614143710000|2021-02-24 05:15:10|543.1|539.1|542.46|538.46|543.1|539.1|542.34|538.34|33
1614143720000|2021-02-24 05:15:20|542.43|538.43|542.05|538.05|542.45|538.45|542.04|538.04|33
1614143730000|2021-02-24 05:15:30|542.07|538.07|541.55|537.55|542.07|538.07|541.34|537.34|34
1614143740000|2021-02-24 05:15:40|541.58|537.58|541.74|537.74|541.95|537.95|541.58|537.58|33
1614143750000|2021-02-24 05:15:50|541.75|537.75|541.93|537.93|542.07|538.07|541.52|537.52|33
1614143760000|2021-02-24 05:16:00|542|538|541.52|537.52|542.04|538.04|541.52|537.52|28
1614143770000|2021-02-24 05:16:10|541.54|537.54|541.66|537.66|541.77|537.77|541.48|537.48|31
1614143780000|2021-02-24 05:16:20|541.67|537.67|541.31|537.31|541.68|537.68|541.31|537.31|33
1614143790000|2021-02-24 05:16:30|541.3|537.3|541.24|537.24|541.35|537.35|540.84|536.84|29
1614143800000|2021-02-24 05:16:40|540.71|536.71|540.26|536.26|541.13|537.13|539.93|535.93|29
1614143810000|2021-02-24 05:16:50|540.01|536.01|540.42|536.42|540.45|536.45|539.86|535.86|29
1614143820000|2021-02-24 05:17:00|540.43|536.43|541.31|537.31|541.37|537.37|540.32|536.32|33
1614143830000|2021-02-24 05:17:10|541.32|537.32|540.67|536.67|541.32|537.32|540.6|536.6|33
1614143840000|2021-02-24 05:17:20|540.75|536.75|539.48|535.48|540.8|536.8|539.48|535.48|25
1614143850000|2021-02-24 05:17:30|539.41|535.41|539.49|535.49|539.62|535.62|539.4|535.4|35
1614143860000|2021-02-24 05:17:40|539.5|535.5|539.24|535.24|539.84|535.84|539.24|535.24|28
1614143870000|2021-02-24 05:17:50|539.21|535.21|538.94|534.94|539.21|535.21|538.78|534.78|36
1614143880000|2021-02-24 05:18:00|538.95|534.95|539.61|535.61|539.69|535.69|538.95|534.95|35
1614143890000|2021-02-24 05:18:10|539.58|535.58|539.16|535.16|539.63|535.63|539.16|535.16|35
1614143900000|2021-02-24 05:18:20|539.08|535.08|539.07|535.07|539.21|535.21|539.07|535.07|24
1614143910000|2021-02-24 05:18:30|539|535|539.05|535.05|539.25|535.25|538.9|534.9|34
1614143920000|2021-02-24 05:18:40|539.04|535.04|538.69|534.69|539.04|535.04|538.38|534.38|35
1614143930000|2021-02-24 05:18:50|538.68|534.68|538.55|534.55|538.76|534.76|538.55|534.55|28
1614143940000|2021-02-24 05:19:00|538.69|534.69|538.66|534.66|538.75|534.75|538.6|534.6|24
1614143950000|2021-02-24 05:19:10|538.68|534.68|538.66|534.66|539.05|535.05|538.63|534.63|30
1614143960000|2021-02-24 05:19:20|538.65|534.65|538.01|534.01|538.65|534.65|538.01|534.01|16
1614143970000|2021-02-24 05:19:30|537.95|533.95|537.65|533.65|538.03|534.03|537.22|533.22|28
1614143980000|2021-02-24 05:19:40|537.7|533.7|537.53|533.53|537.71|533.71|537.37|533.37|27
1614143990000|2021-02-24 05:19:50|537.52|533.52|537.49|533.49|537.59|533.59|537.38|533.38|19
1614144000000|2021-02-24 05:20:00|537.48|533.48|538.19|534.19|538.2|534.2|537.37|533.37|32
1614144010000|2021-02-24 05:20:10|538.18|534.18|538.53|534.53|538.66|534.66|537.96|533.96|21
1614144020000|2021-02-24 05:20:20|538.54|534.54|538.97|534.97|539.1|535.1|538.53|534.53|30
1614144030000|2021-02-24 05:20:30|538.96|534.96|540.09|536.09|540.09|536.09|538.96|534.96|31
1614144040000|2021-02-24 05:20:40|540.11|536.11|539.81|535.81|540.13|536.13|539.62|535.62|27
1614144050000|2021-02-24 05:20:50|539.78|535.78|539.76|535.76|539.97|535.97|539.55|535.55|29
1614144060000|2021-02-24 05:21:00|539.74|535.74|538.28|534.28|539.75|535.75|538.28|534.28|32
1614144070000|2021-02-24 05:21:10|538.22|534.22|537.95|533.95|538.22|534.22|537.72|533.72|35
1614144080000|2021-02-24 05:21:20|537.98|533.98|538.01|534.01|538.6|534.6|537.93|533.93|35
1614144090000|2021-02-24 05:21:30|538|534|537.77|533.77|538.07|534.07|537.71|533.71|36
1614144100000|2021-02-24 05:21:40|537.73|533.73|537.43|533.43|537.73|533.73|537.33|533.33|29
1614144110000|2021-02-24 05:21:50|537.45|533.45|537.03|533.03|537.54|533.54|537.03|533.03|34
1614144120000|2021-02-24 05:22:00|536.99|532.99|537.51|533.51|537.61|533.61|536.74|532.74|35
1614144130000|2021-02-24 05:22:10|537.54|533.54|537.21|533.21|537.54|533.54|536.95|532.95|34
1614144140000|2021-02-24 05:22:20|537.19|533.19|537.12|533.12|537.47|533.47|536.87|532.87|29
1614144150000|2021-02-24 05:22:30|537.09|533.09|536.44|532.44|537.11|533.11|536.43|532.43|32
1614144160000|2021-02-24 05:22:40|536.45|532.45|536.21|532.21|536.67|532.67|536.21|532.21|32
1614144170000|2021-02-24 05:22:50|536.19|532.19|536.29|532.29|536.72|532.72|535.98|531.98|33
1614144180000|2021-02-24 05:23:00|536.48|532.48|536.87|532.87|537.13|533.13|536.36|532.36|32
1614144190000|2021-02-24 05:23:10|536.81|532.81|536.49|532.49|536.89|532.89|536.47|532.47|33
1614144200000|2021-02-24 05:23:20|536.24|532.24|535.76|531.76|536.47|532.47|535.76|531.76|36
1614144210000|2021-02-24 05:23:30|535.74|531.74|536.13|532.13|536.15|532.15|534.9|530.9|35
1614144220000|2021-02-24 05:23:40|536.04|532.04|536.52|532.52|536.52|532.52|536.03|532.03|33
1614144230000|2021-02-24 05:23:50|536.6|532.6|536.64|532.64|536.68|532.68|536.46|532.46|30
1614144240000|2021-02-24 05:24:00|536.6|532.6|536.33|532.33|537.21|533.21|536.16|532.16|36
1614144250000|2021-02-24 05:24:10|535.95|531.95|536.74|532.74|536.74|532.74|535.87|531.87|33
1614144260000|2021-02-24 05:24:20|536.75|532.75|536.33|532.33|536.84|532.84|536.19|532.19|32
1614144270000|2021-02-24 05:24:30|536.3|532.3|535.85|531.85|536.3|532.3|535.8|531.8|34
1614144280000|2021-02-24 05:24:40|535.96|531.96|536.12|532.12|536.53|532.53|535.96|531.96|34
1614144290000|2021-02-24 05:24:50|536.11|532.11|536.26|532.26|536.26|532.26|535.96|531.96|28
1614144300000|2021-02-24 05:25:00|536.25|532.25|536.85|532.85|536.99|532.99|536.25|532.25|35
1614144310000|2021-02-24 05:25:10|536.84|532.84|537.59|533.59|537.59|533.59|536.63|532.63|36
1614144320000|2021-02-24 05:25:20|537.65|533.65|537.19|533.19|537.7|533.7|536.93|532.93|35
1614144330000|2021-02-24 05:25:30|537.13|533.13|536.66|532.66|537.21|533.21|536.62|532.62|34
1614144340000|2021-02-24 05:25:40|536.85|532.85|536.86|532.86|537.03|533.03|536.6|532.6|34
1614144350000|2021-02-24 05:25:50|536.85|532.85|536.72|532.72|536.97|532.97|536.57|532.57|29
1614144360000|2021-02-24 05:26:00|536.83|532.83|536.59|532.59|536.85|532.85|536.59|532.59|32
1614144370000|2021-02-24 05:26:10|536.58|532.58|536.5|532.5|536.58|532.58|535.78|531.78|36
1614144380000|2021-02-24 05:26:20|536.57|532.57|536.55|532.55|536.73|532.73|536.49|532.49|30
1614144390000|2021-02-24 05:26:30|536.57|532.57|536.76|532.76|536.87|532.87|536.56|532.56|25
1614144400000|2021-02-24 05:26:40|536.74|532.74|536.72|532.72|537.48|533.48|536.72|532.72|29
1614144410000|2021-02-24 05:26:50|536.71|532.71|537.11|533.11|537.39|533.39|536.71|532.71|35
1614144420000|2021-02-24 05:27:00|537.14|533.14|537.57|533.57|537.71|533.71|536.94|532.94|26
1614144430000|2021-02-24 05:27:10|537.56|533.56|537.73|533.73|537.74|533.74|537.32|533.32|33
1614144440000|2021-02-24 05:27:20|537.69|533.69|537.77|533.77|537.78|533.78|537.54|533.54|27
1614144450000|2021-02-24 05:27:30|537.71|533.71|537.45|533.45|537.71|533.71|537.17|533.17|33
1614144460000|2021-02-24 05:27:40|537.49|533.49|536.88|532.88|537.5|533.5|536.88|532.88|32
1614144470000|2021-02-24 05:27:50|536.85|532.85|536.47|532.47|536.9|532.9|536.43|532.43|34
1614144480000|2021-02-24 05:28:00|536.52|532.52|537.58|533.58|537.58|533.58|536.31|532.31|34
1614144490000|2021-02-24 05:28:10|537.59|533.59|537.84|533.84|537.86|533.86|537.15|533.15|32
1614144500000|2021-02-24 05:28:20|537.85|533.85|538.37|534.37|538.63|534.63|537.49|533.49|33
1614144510000|2021-02-24 05:28:30|538.35|534.35|538.28|534.28|538.37|534.37|538.09|534.09|31
1614144520000|2021-02-24 05:28:40|538.31|534.31|538.68|534.68|538.7|534.7|538.31|534.31|27
1614144530000|2021-02-24 05:28:50|538.66|534.66|538.5|534.5|538.66|534.66|538.36|534.36|32
1614144540000|2021-02-24 05:29:00|538.52|534.52|538.9|534.9|538.9|534.9|538.45|534.45|27
1614144550000|2021-02-24 05:29:10|538.97|534.97|539.41|535.41|539.42|535.42|538.86|534.86|30
1614144560000|2021-02-24 05:29:20|539.47|535.47|539.36|535.36|539.47|535.47|539.08|535.08|24
1614144570000|2021-02-24 05:29:30|539.34|535.34|539.6|535.6|539.6|535.6|539.02|535.02|34
1614144580000|2021-02-24 05:29:40|539.61|535.61|539.92|535.92|539.92|535.92|539.61|535.61|29
1614144590000|2021-02-24 05:29:50|540.07|536.07|540.01|536.01|540.27|536.27|539.97|535.97|25
1614144600000|2021-02-24 05:30:00|539.93|535.93|539.29|535.29|539.93|535.93|539.29|535.29|29
1614144610000|2021-02-24 05:30:10|539.28|535.28|539.25|535.25|539.44|535.44|538.88|534.88|30
1614144620000|2021-02-24 05:30:20|539.38|535.38|538.67|534.67|539.47|535.47|538.56|534.56|34
1614144630000|2021-02-24 05:30:30|538.71|534.71|538.7|534.7|538.71|534.71|538.45|534.45|29
1614144640000|2021-02-24 05:30:40|538.67|534.67|537.91|533.91|538.74|534.74|537.91|533.91|29
1614144650000|2021-02-24 05:30:50|538.11|534.11|537.28|533.28|538.11|534.11|537.28|533.28|27
1614144660000|2021-02-24 05:31:00|537.27|533.27|538.22|534.22|538.22|534.22|537.27|533.27|29
1614144670000|2021-02-24 05:31:10|537.94|533.94|538.06|534.06|538.91|534.91|537.93|533.93|31
1614144680000|2021-02-24 05:31:20|538.19|534.19|539.5|535.5|539.5|535.5|538.06|534.06|27
1614144690000|2021-02-24 05:31:30|539.49|535.49|539.66|535.66|539.66|535.66|539.27|535.27|27
1614144700000|2021-02-24 05:31:40|539.68|535.68|539.25|535.25|539.69|535.69|539.14|535.14|11
1614144710000|2021-02-24 05:31:50|539.44|535.44|539.27|535.27|539.5|535.5|539.22|535.22|26
1614144720000|2021-02-24 05:32:00|539.24|535.24|539.07|535.07|539.58|535.58|539.07|535.07|29
1614144730000|2021-02-24 05:32:10|539.06|535.06|538.19|534.19|539.06|535.06|537.76|533.76|38
1614144740000|2021-02-24 05:32:20|538.33|534.33|538.14|534.14|538.74|534.74|538.09|534.09|31
1614144750000|2021-02-24 05:32:30|538.13|534.13|538.09|534.09|538.63|534.63|537.66|533.66|33
1614144760000|2021-02-24 05:32:40|538.08|534.08|538.35|534.35|538.53|534.53|538.02|534.02|30
1614144770000|2021-02-24 05:32:50|538.36|534.36|538|534|538.5|534.5|537.98|533.98|28
1614144780000|2021-02-24 05:33:00|537.99|533.99|537.55|533.55|537.99|533.99|537.31|533.31|32
1614144790000|2021-02-24 05:33:10|537.57|533.57|537.38|533.38|537.57|533.57|537.24|533.24|33
1614144800000|2021-02-24 05:33:20|537.34|533.34|537.87|533.87|538.04|534.04|537.21|533.21|32
1614144810000|2021-02-24 05:33:30|537.88|533.88|538.08|534.08|538.17|534.17|537.88|533.88|23
1614144820000|2021-02-24 05:33:40|537.98|533.98|538.28|534.28|538.62|534.62|537.97|533.97|24
1614144830000|2021-02-24 05:33:50|538.27|534.27|537.86|533.86|538.28|534.28|537.76|533.76|33
1614144840000|2021-02-24 05:34:00|537.77|533.77|538.11|534.11|538.11|534.11|537.76|533.76|26
1614144850000|2021-02-24 05:34:10|538.09|534.09|538.66|534.66|538.66|534.66|538.08|534.08|31
1614144860000|2021-02-24 05:34:20|538.6|534.6|539.18|535.18|539.24|535.24|538.6|534.6|27
1614144870000|2021-02-24 05:34:30|539.16|535.16|538.7|534.7|539.24|535.24|538.7|534.7|23
1614144880000|2021-02-24 05:34:40|538.57|534.57|538.63|534.63|538.81|534.81|538.37|534.37|31
1614144890000|2021-02-24 05:34:50|538.62|534.62|538.82|534.82|538.87|534.87|538.54|534.54|26
1614144900000|2021-02-24 05:35:00|538.85|534.85|538.86|534.86|538.92|534.92|538.79|534.79|24
1614144910000|2021-02-24 05:35:10|538.88|534.88|538.28|534.28|538.88|534.88|538.28|534.28|28
1614144920000|2021-02-24 05:35:20|538.27|534.27|538.36|534.36|538.59|534.59|538.14|534.14|24
1614144930000|2021-02-24 05:35:30|538.33|534.33|538.36|534.36|538.42|534.42|538.02|534.02|35
1614144940000|2021-02-24 05:35:40|538.35|534.35|538.81|534.81|539.03|535.03|538.3|534.3|32
1614144950000|2021-02-24 05:35:50|538.85|534.85|539.25|535.25|539.25|535.25|538.73|534.73|25
1614144960000|2021-02-24 05:36:00|539.24|535.24|539.34|535.34|539.38|535.38|539.18|535.18|23
1614144970000|2021-02-24 05:36:10|539.35|535.35|538.91|534.91|539.38|535.38|538.83|534.83|27
1614144980000|2021-02-24 05:36:20|538.96|534.96|539.74|535.74|539.74|535.74|538.96|534.96|36
1614144990000|2021-02-24 05:36:30|539.75|535.75|539.6|535.6|540.01|536.01|539.6|535.6|28
1614145000000|2021-02-24 05:36:40|539.72|535.72|540.4|536.4|540.4|536.4|539.56|535.56|31
1614145010000|2021-02-24 05:36:50|540.34|536.34|540.91|536.91|540.91|536.91|539.97|535.97|28
1614145020000|2021-02-24 05:37:00|540.93|536.93|541.18|537.18|541.18|537.18|540.91|536.91|27
1614145030000|2021-02-24 05:37:10|541.19|537.19|541.42|537.42|541.85|537.85|541.09|537.09|25
1614145040000|2021-02-24 05:37:20|541.27|537.27|542.54|538.54|542.54|538.54|541.12|537.12|15
1614145050000|2021-02-24 05:37:30|542.55|538.55|542.67|538.67|542.67|538.67|542.55|538.55|17
1614145060000|2021-02-24 05:37:40|542.66|538.66|542.62|538.62|542.66|538.66|542.52|538.52|21
1614145070000|2021-02-24 05:37:50|542.63|538.63|542.59|538.59|542.84|538.84|542.52|538.52|20
1614145080000|2021-02-24 05:38:00|542.55|538.55|542.16|538.16|542.7|538.7|542.16|538.16|28
1614145090000|2021-02-24 05:38:10|542.17|538.17|540.76|536.76|542.17|538.17|540.76|536.76|33
1614145100000|2021-02-24 05:38:20|540.7|536.7|541.69|537.69|541.75|537.75|540.7|536.7|25
1614145110000|2021-02-24 05:38:30|541.68|537.68|541.53|537.53|541.74|537.74|541.42|537.42|32
1614145120000|2021-02-24 05:38:40|541.57|537.57|540.6|536.6|541.59|537.59|540.51|536.51|36
1614145130000|2021-02-24 05:38:50|540.59|536.59|540.87|536.87|540.87|536.87|540.37|536.37|35
1614145140000|2021-02-24 05:39:00|540.99|536.99|541.43|537.43|541.43|537.43|540.81|536.81|31
1614145150000|2021-02-24 05:39:10|541.47|537.47|542.35|538.35|542.37|538.37|541.45|537.45|30
1614145160000|2021-02-24 05:39:20|542.29|538.29|542.3|538.3|542.39|538.39|542.18|538.18|33
1614145170000|2021-02-24 05:39:30|542.33|538.33|542.3|538.3|542.44|538.44|542.18|538.18|24
1614145180000|2021-02-24 05:39:40|542.63|538.63|542.09|538.09|542.63|538.63|542.07|538.07|33
1614145190000|2021-02-24 05:39:50|542.06|538.06|542.23|538.23|542.29|538.29|542|538|25
1614145200000|2021-02-24 05:40:00|542.26|538.26|542.62|538.62|542.62|538.62|542.23|538.23|33
1614145210000|2021-02-24 05:40:10|542.64|538.64|542.62|538.62|542.84|538.84|542.52|538.52|29
1614145220000|2021-02-24 05:40:20|542.58|538.58|542.01|538.01|542.58|538.58|541.78|537.78|27
1614145230000|2021-02-24 05:40:30|541.99|537.99|541.67|537.67|542.05|538.05|541.63|537.63|27
1614145240000|2021-02-24 05:40:40|541.68|537.68|541.09|537.09|541.86|537.86|541.09|537.09|34
1614145250000|2021-02-24 05:40:50|541.06|537.06|540.8|536.8|541.08|537.08|540.77|536.77|31
1614145260000|2021-02-24 05:41:00|540.79|536.79|539.77|535.77|540.79|536.79|539.69|535.69|32
1614145270000|2021-02-24 05:41:10|539.86|535.86|539.87|535.87|540.12|536.12|539.7|535.7|33
1614145280000|2021-02-24 05:41:20|539.98|535.98|539.73|535.73|539.98|535.98|539.66|535.66|20
1614145290000|2021-02-24 05:41:30|539.71|535.71|540.05|536.05|540.66|536.66|539.71|535.71|30
1614145300000|2021-02-24 05:41:40|540.17|536.17|540.66|536.66|540.74|536.74|540.13|536.13|29
1614145310000|2021-02-24 05:41:50|540.67|536.67|540.55|536.55|541.18|537.18|540.44|536.44|27
1614145320000|2021-02-24 05:42:00|540.66|536.66|541.2|537.2|542.85|538.85|540.6|536.6|26
1614145330000|2021-02-24 05:42:10|541.21|537.21|543.31|539.31|543.31|539.31|541.13|537.13|32
1614145340000|2021-02-24 05:42:20|543.29|539.29|543.72|539.72|544|540|543.29|539.29|31
1614145350000|2021-02-24 05:42:30|543.74|539.74|543.73|539.73|543.93|539.93|543.68|539.68|26
1614145360000|2021-02-24 05:42:40|543.72|539.72|543.56|539.56|544.01|540.01|543.52|539.52|28
1614145370000|2021-02-24 05:42:50|543.54|539.54|543.42|539.42|543.76|539.76|543.42|539.42|28
1614145380000|2021-02-24 05:43:00|543.4|539.4|543.03|539.03|543.4|539.4|543.01|539.01|32
1614145390000|2021-02-24 05:43:10|543|539|543.15|539.15|543.27|539.27|543|539|27
1614145400000|2021-02-24 05:43:20|543.14|539.14|543.13|539.13|543.28|539.28|543.09|539.09|23
1614145410000|2021-02-24 05:43:30|543.11|539.11|541.41|537.41|543.11|539.11|541.41|537.41|33
1614145420000|2021-02-24 05:43:40|541.4|537.4|541.79|537.79|541.91|537.91|541.32|537.32|31
1614145430000|2021-02-24 05:43:50|541.82|537.82|541.81|537.81|542.02|538.02|541.64|537.64|23
1614145440000|2021-02-24 05:44:00|541.86|537.86|541.9|537.9|542.22|538.22|541.85|537.85|30
1614145450000|2021-02-24 05:44:10|541.81|537.81|540.08|536.08|541.81|537.81|540.08|536.08|35
1614145460000|2021-02-24 05:44:20|540.03|536.03|540.42|536.42|540.67|536.67|539.96|535.96|39
1614145470000|2021-02-24 05:44:30|540.46|536.46|540.4|536.4|540.65|536.65|540.17|536.17|31
1614145480000|2021-02-24 05:44:40|540.44|536.44|541.11|537.11|541.11|537.11|540.33|536.33|35
1614145490000|2021-02-24 05:44:50|541.09|537.09|541.21|537.21|541.3|537.3|540.91|536.91|34
1614145500000|2021-02-24 05:45:00|541.14|537.14|541.26|537.26|541.26|537.26|541.03|537.03|28
1614145510000|2021-02-24 05:45:10|541.24|537.24|541.65|537.65|541.65|537.65|541.2|537.2|28
1614145520000|2021-02-24 05:45:20|541.68|537.68|542.29|538.29|542.38|538.38|541.62|537.62|28
1614145530000|2021-02-24 05:45:30|542.31|538.31|542.82|538.82|542.88|538.88|542.26|538.26|29
1614145540000|2021-02-24 05:45:40|542.75|538.75|543.14|539.14|543.24|539.24|542.65|538.65|30
1614145550000|2021-02-24 05:45:50|543.16|539.16|543.27|539.27|543.49|539.49|543.13|539.13|31
1614145560000|2021-02-24 05:46:00|543.28|539.28|543.27|539.27|543.5|539.5|543.27|539.27|33
1614145570000|2021-02-24 05:46:10|543.29|539.29|543.41|539.41|543.61|539.61|543.29|539.29|31
1614145580000|2021-02-24 05:46:20|543.39|539.39|543.42|539.42|543.55|539.55|543.3|539.3|23
1614145590000|2021-02-24 05:46:30|543.43|539.43|542.8|538.8|543.54|539.54|542.8|538.8|25
1614145600000|2021-02-24 05:46:40|542.79|538.79|543.05|539.05|543.09|539.09|542.79|538.79|20
1614145610000|2021-02-24 05:46:50|543.04|539.04|541.94|537.94|543.04|539.04|541.94|537.94|34
1614145620000|2021-02-24 05:47:00|541.86|537.86|541.61|537.61|542.05|538.05|541.61|537.61|26
1614145630000|2021-02-24 05:47:10|541.58|537.58|541.6|537.6|541.92|537.92|541.54|537.54|31
1614145640000|2021-02-24 05:47:20|541.57|537.57|541.17|537.17|541.72|537.72|541.14|537.14|30
1614145650000|2021-02-24 05:47:30|541.2|537.2|541.02|537.02|541.34|537.34|541.02|537.02|24
1614145660000|2021-02-24 05:47:40|541.03|537.03|541.03|537.03|541.18|537.18|541|537|26
1614145670000|2021-02-24 05:47:50|541.06|537.06|541.31|537.31|541.39|537.39|541.06|537.06|26
1614145680000|2021-02-24 05:48:00|541.27|537.27|541.34|537.34|541.4|537.4|541.05|537.05|27
1614145690000|2021-02-24 05:48:10|541.39|537.39|541.49|537.49|541.49|537.49|541.27|537.27|27
1614145700000|2021-02-24 05:48:20|541.59|537.59|542.72|538.72|542.79|538.79|541.59|537.59|32
1614145710000|2021-02-24 05:48:30|542.71|538.71|542.92|538.92|543.17|539.17|542.71|538.71|31
1614145720000|2021-02-24 05:48:40|542.95|538.95|542.78|538.78|542.95|538.95|542.66|538.66|29
1614145730000|2021-02-24 05:48:50|542.74|538.74|541.95|537.95|542.76|538.76|541.94|537.94|33
1614145740000|2021-02-24 05:49:00|541.69|537.69|541.29|537.29|541.76|537.76|541.29|537.29|31
1614145750000|2021-02-24 05:49:10|541.24|537.24|540.94|536.94|541.24|537.24|540.94|536.94|28
1614145760000|2021-02-24 05:49:20|541|537|540.84|536.84|541.17|537.17|540.84|536.84|23
1614145770000|2021-02-24 05:49:30|540.8|536.8|540.14|536.14|540.84|536.84|540.14|536.14|31
1614145780000|2021-02-24 05:49:40|540.12|536.12|540.35|536.35|540.43|536.43|539.87|535.87|30
1614145790000|2021-02-24 05:49:50|540.32|536.32|540.19|536.19|540.7|536.7|540.18|536.18|26
1614145800000|2021-02-24 05:50:00|540.17|536.17|540.14|536.14|540.23|536.23|540.03|536.03|30
1614145810000|2021-02-24 05:50:10|540.16|536.16|540.47|536.47|540.47|536.47|540.12|536.12|31
1614145820000|2021-02-24 05:50:20|540.5|536.5|540.16|536.16|540.64|536.64|540.13|536.13|21
1614145830000|2021-02-24 05:50:30|540.1|536.1|540.67|536.67|540.67|536.67|540.1|536.1|27
1614145840000|2021-02-24 05:50:40|540.66|536.66|541.4|537.4|541.59|537.59|540.65|536.65|35
1614145850000|2021-02-24 05:50:50|541.39|537.39|541.45|537.45|541.49|537.49|541.27|537.27|18
1614145860000|2021-02-24 05:51:00|541.43|537.43|541.45|537.45|541.51|537.51|541.41|537.41|19
1614145870000|2021-02-24 05:51:10|541.46|537.46|541.19|537.19|541.59|537.59|541.19|537.19|21
1614145880000|2021-02-24 05:51:20|541.14|537.14|541.63|537.63|541.63|537.63|541.08|537.08|29
1614145890000|2021-02-24 05:51:30|541.64|537.64|542.25|538.25|542.42|538.42|541.64|537.64|28
1614145900000|2021-02-24 05:51:40|542.37|538.37|542.29|538.29|542.49|538.49|542.25|538.25|29
1614145910000|2021-02-24 05:51:50|542.36|538.36|542.48|538.48|543.08|539.08|542.22|538.22|23
1614145920000|2021-02-24 05:52:00|542.49|538.49|543.12|539.12|543.62|539.62|542.49|538.49|32
1614145930000|2021-02-24 05:52:10|543.19|539.19|543.24|539.24|543.29|539.29|543.08|539.08|27
1614145940000|2021-02-24 05:52:20|543.19|539.19|543.21|539.21|543.27|539.27|543.13|539.13|17
1614145950000|2021-02-24 05:52:30|543.14|539.14|542.76|538.76|543.14|539.14|542.76|538.76|27
1614145960000|2021-02-24 05:52:40|542.75|538.75|542.27|538.27|542.75|538.75|542.27|538.27|29
1614145970000|2021-02-24 05:52:50|542.26|538.26|541.8|537.8|542.65|538.65|541.8|537.8|32
1614145980000|2021-02-24 05:53:00|541.81|537.81|542.41|538.41|542.42|538.42|541.81|537.81|24
1614145990000|2021-02-24 05:53:10|542.33|538.33|541.74|537.74|542.33|538.33|541.74|537.74|25
1614146000000|2021-02-24 05:53:20|541.71|537.71|541.87|537.87|541.93|537.93|541.45|537.45|26
1614146010000|2021-02-24 05:53:30|541.7|537.7|540.42|536.42|541.7|537.7|540.42|536.42|24
1614146020000|2021-02-24 05:53:40|540.4|536.4|540.17|536.17|540.74|536.74|540.17|536.17|32
1614146030000|2021-02-24 05:53:50|540|536|540.38|536.38|540.65|536.65|540|536|36
1614146040000|2021-02-24 05:54:00|540.36|536.36|540.89|536.89|541.46|537.46|540.36|536.36|34
1614146050000|2021-02-24 05:54:10|540.79|536.79|540.39|536.39|540.95|536.95|540.37|536.37|30
1614146060000|2021-02-24 05:54:20|540.37|536.37|540.42|536.42|540.61|536.61|539.95|535.95|37
1614146070000|2021-02-24 05:54:30|540.38|536.38|540.19|536.19|540.52|536.52|540.1|536.1|32
1614146080000|2021-02-24 05:54:40|540.41|536.41|540.98|536.98|541.02|537.02|540.41|536.41|33
1614146090000|2021-02-24 05:54:50|540.76|536.76|540.5|536.5|540.95|536.95|540.4|536.4|35
1614146100000|2021-02-24 05:55:00|540.51|536.51|541.07|537.07|541.08|537.08|540.45|536.45|32
1614146110000|2021-02-24 05:55:10|541.08|537.08|541.03|537.03|541.44|537.44|541.03|537.03|33
1614146120000|2021-02-24 05:55:20|541.01|537.01|540.72|536.72|541.16|537.16|540.72|536.72|35
1614146130000|2021-02-24 05:55:30|540.7|536.7|540.53|536.53|540.7|536.7|540.49|536.49|25
1614146140000|2021-02-24 05:55:40|540.96|536.96|541.14|537.14|541.22|537.22|540.79|536.79|30
1614146150000|2021-02-24 05:55:50|541.15|537.15|541.41|537.41|541.65|537.65|541.15|537.15|30
1614146160000|2021-02-24 05:56:00|541.39|537.39|542.17|538.17|542.17|538.17|541.33|537.33|30
1614146170000|2021-02-24 05:56:10|542.31|538.31|542.3|538.3|542.44|538.44|542|538|23
1614146180000|2021-02-24 05:56:20|542.33|538.33|542.92|538.92|542.97|538.97|542.31|538.31|33
1614146190000|2021-02-24 05:56:30|542.9|538.9|542.71|538.71|542.9|538.9|542.71|538.71|28
1614146200000|2021-02-24 05:56:40|542.74|538.74|542.89|538.89|542.96|538.96|542.62|538.62|23
1614146210000|2021-02-24 05:56:50|542.82|538.82|542.44|538.44|542.82|538.82|542.43|538.43|24
1614146220000|2021-02-24 05:57:00|542.42|538.42|541.93|537.93|542.42|538.42|541.92|537.92|28
1614146230000|2021-02-24 05:57:10|541.94|537.94|541.41|537.41|541.99|537.99|541.39|537.39|28
1614146240000|2021-02-24 05:57:20|541.42|537.42|541.18|537.18|541.59|537.59|541.18|537.18|25
1614146250000|2021-02-24 05:57:30|541.21|537.21|541.27|537.27|541.39|537.39|541.04|537.04|31
1614146260000|2021-02-24 05:57:40|541.31|537.31|541.13|537.13|541.53|537.53|541.08|537.08|29
1614146270000|2021-02-24 05:57:50|541.12|537.12|541.07|537.07|541.24|537.24|541.06|537.06|27
1614146280000|2021-02-24 05:58:00|541.06|537.06|541.45|537.45|541.45|537.45|541.06|537.06|22
1614146290000|2021-02-24 05:58:10|541.51|537.51|541.57|537.57|541.71|537.71|541.47|537.47|27
1614146300000|2021-02-24 05:58:20|541.56|537.56|541.04|537.04|541.62|537.62|541.04|537.04|28
1614146310000|2021-02-24 05:58:30|541.01|537.01|541.02|537.02|541.03|537.03|540.67|536.67|29
1614146320000|2021-02-24 05:58:40|540.91|536.91|540.99|536.99|541.17|537.17|540.91|536.91|26
1614146330000|2021-02-24 05:58:50|540.98|536.98|539.91|535.91|540.98|536.98|539.91|535.91|30
1614146340000|2021-02-24 05:59:00|539.9|535.9|539.85|535.85|540.35|536.35|539.77|535.77|27
1614146350000|2021-02-24 05:59:10|539.89|535.89|540.12|536.12|540.39|536.39|539.88|535.88|33
1614146360000|2021-02-24 05:59:20|540.09|536.09|539.7|535.7|540.14|536.14|539.66|535.66|25
1614146370000|2021-02-24 05:59:30|539.72|535.72|540|536|540.24|536.24|539.72|535.72|30
1614146380000|2021-02-24 05:59:40|539.89|535.89|539.52|535.52|539.92|535.92|539.48|535.48|31
1614146390000|2021-02-24 05:59:50|539.45|535.45|539.51|535.51|539.54|535.54|539.41|535.41|17
1614146400000|2021-02-24 06:00:00|539.56|535.56|540.43|536.43|540.47|536.47|539.49|535.49|35
1614146410000|2021-02-24 06:00:10|540.45|536.45|540.68|536.68|541.13|537.13|540.42|536.42|34
1614146420000|2021-02-24 06:00:20|540.72|536.72|541.37|537.37|541.37|537.37|540.52|536.52|33
1614146430000|2021-02-24 06:00:30|541.72|537.72|542.33|538.33|542.33|538.33|541.64|537.64|31
1614146440000|2021-02-24 06:00:40|542.42|538.42|543.32|539.32|543.37|539.37|542.42|538.42|32
1614146450000|2021-02-24 06:00:50|543.31|539.31|543.52|539.52|543.55|539.55|543.13|539.13|33
1614146460000|2021-02-24 06:01:00|543.56|539.56|543.87|539.87|543.87|539.87|543.45|539.45|24
1614146470000|2021-02-24 06:01:10|543.89|539.89|544.18|540.18|544.27|540.27|543.82|539.82|30
1614146480000|2021-02-24 06:01:20|544.27|540.27|544.75|540.75|544.91|540.91|544.27|540.27|31
1614146490000|2021-02-24 06:01:30|544.74|540.74|544.26|540.26|544.74|540.74|544.24|540.24|28
1614146500000|2021-02-24 06:01:40|544.15|540.15|544.26|540.26|544.35|540.35|544.12|540.12|29
1614146510000|2021-02-24 06:01:50|544.23|540.23|543.85|539.85|544.33|540.33|543.57|539.57|31
1614146520000|2021-02-24 06:02:00|543.81|539.81|543.71|539.71|543.94|539.94|543.64|539.64|27
1614146530000|2021-02-24 06:02:10|543.79|539.79|543.47|539.47|543.94|539.94|543.36|539.36|37
1614146540000|2021-02-24 06:02:20|543.42|539.42|543.03|539.03|543.43|539.43|542.79|538.79|38
1614146550000|2021-02-24 06:02:30|543|539|543|539|543.28|539.28|542.81|538.81|37
1614146560000|2021-02-24 06:02:40|543.06|539.06|542.76|538.76|543.06|539.06|542.68|538.68|28
1614146570000|2021-02-24 06:02:50|542.73|538.73|542.8|538.8|542.8|538.8|542.57|538.57|20
1614146580000|2021-02-24 06:03:00|542.89|538.89|543.63|539.63|543.66|539.66|542.77|538.77|35
1614146590000|2021-02-24 06:03:10|543.69|539.69|543.79|539.79|543.86|539.86|543.43|539.43|34
1614146600000|2021-02-24 06:03:20|543.8|539.8|543.3|539.3|543.87|539.87|543.3|539.3|21
1614146610000|2021-02-24 06:03:30|543.31|539.31|543.91|539.91|544.06|540.06|543.1|539.1|30
1614146620000|2021-02-24 06:03:40|544.01|540.01|544.66|540.66|544.93|540.93|544.01|540.01|32
1614146630000|2021-02-24 06:03:50|544.63|540.63|545.34|541.34|545.35|541.35|544.54|540.54|31
1614146640000|2021-02-24 06:04:00|545.51|541.51|545.49|541.49|545.77|541.77|545.34|541.34|33
1614146650000|2021-02-24 06:04:10|545.51|541.51|546.04|542.04|546.04|542.04|545.51|541.51|33
1614146660000|2021-02-24 06:04:20|546.03|542.03|545.91|541.91|546.12|542.12|545.86|541.86|31
1614146670000|2021-02-24 06:04:30|545.92|541.92|545.29|541.29|545.94|541.94|545.29|541.29|27
1614146680000|2021-02-24 06:04:40|545.28|541.28|544.81|540.81|545.28|541.28|544.7|540.7|31
1614146690000|2021-02-24 06:04:50|544.75|540.75|544.81|540.81|545.03|541.03|544.41|540.41|31
1614146700000|2021-02-24 06:05:00|544.79|540.79|545.36|541.36|545.36|541.36|544.66|540.66|33
1614146710000|2021-02-24 06:05:10|545.37|541.37|545.47|541.47|545.53|541.53|545.36|541.36|31
1614146720000|2021-02-24 06:05:20|545.45|541.45|545.63|541.63|545.83|541.83|545.33|541.33|36
1614146730000|2021-02-24 06:05:30|545.58|541.58|545.77|541.77|545.77|541.77|545.5|541.5|34
1614146740000|2021-02-24 06:05:40|545.73|541.73|545.55|541.55|545.86|541.86|545.07|541.07|32
1614146750000|2021-02-24 06:05:50|545.52|541.52|545.54|541.54|545.63|541.63|545.25|541.25|35
1614146760000|2021-02-24 06:06:00|545.56|541.56|544.87|540.87|545.56|541.56|544.78|540.78|34
1614146770000|2021-02-24 06:06:10|544.88|540.88|545.52|541.52|545.52|541.52|544.83|540.83|26
1614146780000|2021-02-24 06:06:20|545.53|541.53|545.45|541.45|545.74|541.74|545.27|541.27|33
1614146790000|2021-02-24 06:06:30|545.46|541.46|545.03|541.03|545.46|541.46|545|541|35
1614146800000|2021-02-24 06:06:40|545.01|541.01|545.17|541.17|545.31|541.31|544.95|540.95|26
1614146810000|2021-02-24 06:06:50|545.2|541.2|545.32|541.32|545.4|541.4|545.09|541.09|27
1614146820000|2021-02-24 06:07:00|545.33|541.33|545.19|541.19|545.38|541.38|545.09|541.09|35
1614146830000|2021-02-24 06:07:10|545.18|541.18|544.68|540.68|545.3|541.3|544.68|540.68|28
1614146840000|2021-02-24 06:07:20|544.67|540.67|544.14|540.14|544.67|540.67|544.14|540.14|22
1614146850000|2021-02-24 06:07:30|544.12|540.12|543.76|539.76|544.12|540.12|543.75|539.75|25
1614146860000|2021-02-24 06:07:40|543.74|539.74|544.45|540.45|544.46|540.46|543.74|539.74|30
1614146870000|2021-02-24 06:07:50|544.42|540.42|544.42|540.42|544.62|540.62|544.42|540.42|23
1614146880000|2021-02-24 06:08:00|544.41|540.41|543.95|539.95|544.41|540.41|543.95|539.95|30
1614146890000|2021-02-24 06:08:10|543.94|539.94|543.95|539.95|543.97|539.97|543.67|539.67|31
1614146900000|2021-02-24 06:08:20|543.94|539.94|543.16|539.16|543.96|539.96|543.13|539.13|30
1614146910000|2021-02-24 06:08:30|543.17|539.17|542.89|538.89|543.41|539.41|542.87|538.87|30
1614146920000|2021-02-24 06:08:40|542.88|538.88|543.11|539.11|543.16|539.16|542.63|538.63|34
1614146930000|2021-02-24 06:08:50|543.09|539.09|543.56|539.56|543.69|539.69|543.09|539.09|30
1614146940000|2021-02-24 06:09:00|543.67|539.67|543.19|539.19|543.67|539.67|543.07|539.07|27
1614146950000|2021-02-24 06:09:10|543.24|539.24|542.9|538.9|543.24|539.24|542.88|538.88|33
1614146960000|2021-02-24 06:09:20|542.89|538.89|542.97|538.97|543.04|539.04|542.89|538.89|23
1614146970000|2021-02-24 06:09:30|542.98|538.98|543.06|539.06|543.11|539.11|542.76|538.76|19
1614146980000|2021-02-24 06:09:40|543.07|539.07|543.25|539.25|543.56|539.56|543.07|539.07|30
1614146990000|2021-02-24 06:09:50|543.23|539.23|543.3|539.3|543.3|539.3|543.16|539.16|17
1614147000000|2021-02-24 06:10:00|543.31|539.31|543.56|539.56|543.63|539.63|543.2|539.2|32
1614147010000|2021-02-24 06:10:10|543.62|539.62|544.09|540.09|544.09|540.09|543.62|539.62|25
1614147020000|2021-02-24 06:10:20|544.1|540.1|543.7|539.7|544.1|540.1|543.67|539.67|21
1614147030000|2021-02-24 06:10:30|543.69|539.69|544.1|540.1|544.19|540.19|543.67|539.67|27
1614147040000|2021-02-24 06:10:40|544.12|540.12|543.59|539.59|544.12|540.12|543.59|539.59|21
1614147050000|2021-02-24 06:10:50|543.63|539.63|543.16|539.16|543.63|539.63|543.16|539.16|25
1614147060000|2021-02-24 06:11:00|543.26|539.26|541.89|537.89|543.26|539.26|541.89|537.89|35
1614147070000|2021-02-24 06:11:10|541.9|537.9|541.23|537.23|541.9|537.9|541|537|28
1614147080000|2021-02-24 06:11:20|541.88|537.88|541.39|537.39|541.88|537.88|540.83|536.83|27
1614147090000|2021-02-24 06:11:30|541.47|537.47|540.64|536.64|541.65|537.65|540.48|536.48|31
1614147100000|2021-02-24 06:11:40|540.51|536.51|540.51|536.51|540.62|536.62|540.26|536.26|29
1614147110000|2021-02-24 06:11:50|540.45|536.45|540.5|536.5|540.55|536.55|540.21|536.21|36
1614147120000|2021-02-24 06:12:00|540.52|536.52|539.73|535.73|540.53|536.53|539.73|535.73|34
1614147130000|2021-02-24 06:12:10|539.77|535.77|539.7|535.7|540.34|536.34|539.7|535.7|31
1614147140000|2021-02-24 06:12:20|539.69|535.69|539.28|535.28|539.8|535.8|539.27|535.27|34
1614147150000|2021-02-24 06:12:30|539.23|535.23|539.35|535.35|540.11|536.11|539.23|535.23|30
1614147160000|2021-02-24 06:12:40|539.34|535.34|537.83|533.83|539.34|535.34|537.83|533.83|33
1614147170000|2021-02-24 06:12:50|537.81|533.81|536.48|532.48|537.81|533.81|536.46|532.46|35
1614147180000|2021-02-24 06:13:00|536.45|532.45|537.73|533.73|537.73|533.73|536.45|532.45|33
1614147190000|2021-02-24 06:13:10|537.75|533.75|536.79|532.79|537.78|533.78|536.75|532.75|32
1614147200000|2021-02-24 06:13:20|536.78|532.78|536.27|532.27|536.78|532.78|536.25|532.25|31
1614147210000|2021-02-24 06:13:30|536.28|532.28|534.84|530.84|536.29|532.29|534.73|530.73|36
1614147220000|2021-02-24 06:13:40|534.82|530.82|534.33|530.33|534.91|530.91|534.17|530.17|36
1614147230000|2021-02-24 06:13:50|534.34|530.34|533.86|529.86|534.34|530.34|533.11|529.11|36
1614147240000|2021-02-24 06:14:00|533.9|529.9|533.23|529.23|533.97|529.97|533.14|529.14|35
1614147250000|2021-02-24 06:14:10|533.27|529.27|533.8|529.8|533.8|529.8|533.18|529.18|36
1614147260000|2021-02-24 06:14:20|533.93|529.93|534.58|530.58|535.26|531.26|533.93|529.93|37
1614147270000|2021-02-24 06:14:30|534.55|530.55|534.55|530.55|534.74|530.74|533.94|529.94|38
1614147280000|2021-02-24 06:14:40|534.52|530.52|534.27|530.27|534.64|530.64|534.18|530.18|36
1614147290000|2021-02-24 06:14:50|534.12|530.12|533.39|529.39|534.12|530.12|533.16|529.16|39
1614147300000|2021-02-24 06:15:00|533.37|529.37|533.64|529.64|533.64|529.64|533.07|529.07|34
1614147310000|2021-02-24 06:15:10|533.73|529.73|532.58|528.58|533.78|529.78|532.58|528.58|37
1614147320000|2021-02-24 06:15:20|532.43|528.43|532.13|528.13|532.43|528.43|530.96|526.96|33
1614147330000|2021-02-24 06:15:30|531.56|527.56|533.13|529.13|533.28|529.28|531.36|527.36|34
1614147340000|2021-02-24 06:15:40|533.31|529.31|532.69|528.69|533.77|529.77|532.69|528.69|35
1614147350000|2021-02-24 06:15:50|532.79|528.79|533.59|529.59|533.61|529.61|532.49|528.49|37
1614147360000|2021-02-24 06:16:00|533.58|529.58|534.46|530.46|534.55|530.55|533.19|529.19|33
1614147370000|2021-02-24 06:16:10|534.52|530.52|534.54|530.54|535.35|531.35|534.39|530.39|36
1614147380000|2021-02-24 06:16:20|534.52|530.52|534.82|530.82|535.34|531.34|534.43|530.43|37
1614147390000|2021-02-24 06:16:30|534.83|530.83|534.57|530.57|535.34|531.34|534.52|530.52|37
1614147400000|2021-02-24 06:16:40|534.35|530.35|534.98|530.98|534.98|530.98|534.19|530.19|34
1614147410000|2021-02-24 06:16:50|534.95|530.95|534.75|530.75|535.28|531.28|534.52|530.52|35
1614147420000|2021-02-24 06:17:00|534.74|530.74|534.84|530.84|535.19|531.19|534.67|530.67|36
1614147430000|2021-02-24 06:17:10|535.17|531.17|534.9|530.9|535.27|531.27|534.75|530.75|31
1614147440000|2021-02-24 06:17:20|534.87|530.87|534.2|530.2|534.91|530.91|534.15|530.15|36
1614147450000|2021-02-24 06:17:30|534.19|530.19|533.08|529.08|534.19|530.19|533.07|529.07|34
1614147460000|2021-02-24 06:17:40|533.07|529.07|534.2|530.2|534.23|530.23|532.46|528.46|36
1614147470000|2021-02-24 06:17:50|534.19|530.19|533.62|529.62|534.37|530.37|533.57|529.57|39
1614147480000|2021-02-24 06:18:00|533.72|529.72|533.01|529.01|533.72|529.72|532.89|528.89|34
1614147490000|2021-02-24 06:18:10|533.11|529.11|532.54|528.54|533.11|529.11|532.33|528.33|36
1614147500000|2021-02-24 06:18:20|532.48|528.48|532.59|528.59|532.91|528.91|532.29|528.29|38
1614147510000|2021-02-24 06:18:30|532.57|528.57|532.4|528.4|532.63|528.63|532.3|528.3|35
1614147520000|2021-02-24 06:18:40|532.38|528.38|532.43|528.43|532.49|528.49|532.27|528.27|35
1614147530000|2021-02-24 06:18:50|532.5|528.5|532.47|528.47|532.79|528.79|532.31|528.31|37
1614147540000|2021-02-24 06:19:00|532.46|528.46|532.18|528.18|532.52|528.52|532|528|35
1614147550000|2021-02-24 06:19:10|532.17|528.17|531.8|527.8|532.3|528.3|531.7|527.7|40
1614147560000|2021-02-24 06:19:20|531.77|527.77|532.34|528.34|532.34|528.34|531.39|527.39|37
1614147570000|2021-02-24 06:19:30|532.26|528.26|532.57|528.57|532.57|528.57|532.19|528.19|36
1614147580000|2021-02-24 06:19:40|532.58|528.58|532.69|528.69|532.97|528.97|532.56|528.56|37
1614147590000|2021-02-24 06:19:50|532.67|528.67|533.59|529.59|533.59|529.59|532.67|528.67|34
1614147600000|2021-02-24 06:20:00|533.62|529.62|533.42|529.42|534.07|530.07|533.37|529.37|39
1614147610000|2021-02-24 06:20:10|533.37|529.37|533.23|529.23|533.37|529.37|532.86|528.86|35
1614147620000|2021-02-24 06:20:20|533.13|529.13|533.54|529.54|533.6|529.6|533.06|529.06|30
1614147630000|2021-02-24 06:20:30|533.34|529.34|533.34|529.34|533.43|529.43|533.08|529.08|33
1614147640000|2021-02-24 06:20:40|533.26|529.26|532.77|528.77|533.26|529.26|532.63|528.63|37
1614147650000|2021-02-24 06:20:50|532.82|528.82|532.84|528.84|533.18|529.18|532.82|528.82|34
1614147660000|2021-02-24 06:21:00|532.85|528.85|532.93|528.93|533.34|529.34|532.77|528.77|35
1614147670000|2021-02-24 06:21:10|532.94|528.94|533.36|529.36|533.5|529.5|532.94|528.94|30
1614147680000|2021-02-24 06:21:20|533.34|529.34|533.05|529.05|533.61|529.61|532.97|528.97|30
1614147690000|2021-02-24 06:21:30|532.96|528.96|533.32|529.32|533.36|529.36|532.86|528.86|33
1614147700000|2021-02-24 06:21:40|533.37|529.37|533.06|529.06|533.49|529.49|532.9|528.9|34
1614147710000|2021-02-24 06:21:50|533|529|533.59|529.59|533.62|529.62|532.9|528.9|30
1614147720000|2021-02-24 06:22:00|533.64|529.64|534.67|530.67|534.67|530.67|533.48|529.48|35
1614147730000|2021-02-24 06:22:10|534.63|530.63|535.18|531.18|535.5|531.5|534.54|530.54|29
1614147740000|2021-02-24 06:22:20|535.19|531.19|535.53|531.53|535.53|531.53|535.09|531.09|28
1614147750000|2021-02-24 06:22:30|535.64|531.64|535.83|531.83|536.05|532.05|535.43|531.43|30
1614147760000|2021-02-24 06:22:40|535.84|531.84|535.61|531.61|535.84|531.84|535.49|531.49|37
1614147770000|2021-02-24 06:22:50|535.58|531.58|535.5|531.5|535.77|531.77|535.47|531.47|33
1614147780000|2021-02-24 06:23:00|535.51|531.51|535.53|531.53|535.55|531.55|535.25|531.25|30
1614147790000|2021-02-24 06:23:10|535.49|531.49|535.66|531.66|535.66|531.66|535.47|531.47|33
1614147800000|2021-02-24 06:23:20|535.68|531.68|535.97|531.97|536.08|532.08|535.66|531.66|31
1614147810000|2021-02-24 06:23:30|536.01|532.01|536.66|532.66|536.69|532.69|536.01|532.01|30
1614147820000|2021-02-24 06:23:40|536.67|532.67|537.09|533.09|537.09|533.09|536.56|532.56|29
1614147830000|2021-02-24 06:23:50|537.08|533.08|536.79|532.79|537.39|533.39|536.73|532.73|30
1614147840000|2021-02-24 06:24:00|536.78|532.78|536.92|532.92|537.02|533.02|536.62|532.62|34
1614147850000|2021-02-24 06:24:10|536.84|532.84|537.07|533.07|537.11|533.11|536.65|532.65|36
1614147860000|2021-02-24 06:24:20|537.08|533.08|537.33|533.33|537.33|533.33|537.07|533.07|34
1614147870000|2021-02-24 06:24:30|537.44|533.44|537.94|533.94|538.34|534.34|537.31|533.31|34
1614147880000|2021-02-24 06:24:40|538.24|534.24|538.18|534.18|538.41|534.41|537.89|533.89|36
1614147890000|2021-02-24 06:24:50|538.23|534.23|538.74|534.74|538.74|534.74|538.23|534.23|29
1614147900000|2021-02-24 06:25:00|538.76|534.76|538.04|534.04|538.78|534.78|537.96|533.96|33
1614147910000|2021-02-24 06:25:10|538.02|534.02|538.14|534.14|538.4|534.4|537.93|533.93|35
1614147920000|2021-02-24 06:25:20|538.13|534.13|538.2|534.2|538.52|534.52|537.9|533.9|35
1614147930000|2021-02-24 06:25:30|538.15|534.15|538.36|534.36|538.47|534.47|538.14|534.14|32
1614147940000|2021-02-24 06:25:40|538.14|534.14|537.66|533.66|538.17|534.17|537.45|533.45|34
1614147950000|2021-02-24 06:25:50|537.67|533.67|537.19|533.19|537.67|533.67|537.19|533.19|32
1614147960000|2021-02-24 06:26:00|537.07|533.07|537.2|533.2|537.29|533.29|536.67|532.67|34
1614147970000|2021-02-24 06:26:10|537.25|533.25|537.62|533.62|537.62|533.62|537.23|533.23|28
1614147980000|2021-02-24 06:26:20|537.78|533.78|537.17|533.17|538.16|534.16|537.17|533.17|37
1614147990000|2021-02-24 06:26:30|536.99|532.99|536.35|532.35|537.24|533.24|536.35|532.35|33
1614148000000|2021-02-24 06:26:40|536.34|532.34|536.75|532.75|536.75|532.75|535.86|531.86|29
1614148010000|2021-02-24 06:26:50|536.45|532.45|536.51|532.51|536.58|532.58|536.15|532.15|37
1614148020000|2021-02-24 06:27:00|536.5|532.5|536.94|532.94|537.28|533.28|536.3|532.3|34
1614148030000|2021-02-24 06:27:10|536.91|532.91|536.33|532.33|536.96|532.96|536.29|532.29|34
1614148040000|2021-02-24 06:27:20|536.36|532.36|536.63|532.63|537.03|533.03|536.33|532.33|38
1614148050000|2021-02-24 06:27:30|536.64|532.64|536.73|532.73|536.73|532.73|536.47|532.47|32
1614148060000|2021-02-24 06:27:40|536.78|532.78|537.62|533.62|537.62|533.62|536.78|532.78|33
1614148070000|2021-02-24 06:27:50|537.49|533.49|537.03|533.03|537.62|533.62|537.03|533.03|35
1614148080000|2021-02-24 06:28:00|537.05|533.05|536.51|532.51|537.05|533.05|536.41|532.41|32
1614148090000|2021-02-24 06:28:10|536.53|532.53|535.47|531.47|536.53|532.53|535.47|531.47|36
1614148100000|2021-02-24 06:28:20|535.35|531.35|535.66|531.66|536.08|532.08|534.97|530.97|33
1614148110000|2021-02-24 06:28:30|535.7|531.7|535.01|531.01|535.71|531.71|535.01|531.01|38
1614148120000|2021-02-24 06:28:40|534.99|530.99|534.58|530.58|534.99|530.99|534.2|530.2|37
1614148130000|2021-02-24 06:28:50|534.53|530.53|534.11|530.11|534.6|530.6|534.11|530.11|30
1614148140000|2021-02-24 06:29:00|534.24|530.24|534.25|530.25|534.36|530.36|534.09|530.09|29
1614148150000|2021-02-24 06:29:10|534.24|530.24|533.94|529.94|534.48|530.48|533.51|529.51|28
1614148160000|2021-02-24 06:29:20|533.8|529.8|533.56|529.56|533.8|529.8|532.76|528.76|34
1614148170000|2021-02-24 06:29:30|533.55|529.55|533.07|529.07|534|530|533.07|529.07|34
1614148180000|2021-02-24 06:29:40|533.05|529.05|532.52|528.52|533.07|529.07|532.11|528.11|39
1614148190000|2021-02-24 06:29:50|532.58|528.58|532.98|528.98|533.02|529.02|532.45|528.45|36
1614148200000|2021-02-24 06:30:00|532.9|528.9|533.82|529.82|533.85|529.85|532.74|528.74|35
1614148210000|2021-02-24 06:30:10|533.89|529.89|534.08|530.08|534.31|530.31|533.89|529.89|32
1614148220000|2021-02-24 06:30:20|534.09|530.09|533.87|529.87|534.35|530.35|533.76|529.76|38
1614148230000|2021-02-24 06:30:30|533.91|529.91|533.68|529.68|534.06|530.06|533.17|529.17|32
1614148240000|2021-02-24 06:30:40|533.66|529.66|533.38|529.38|533.8|529.8|532.87|528.87|36
1614148250000|2021-02-24 06:30:50|533.37|529.37|533.67|529.67|533.71|529.71|533.15|529.15|29
1614148260000|2021-02-24 06:31:00|533.72|529.72|534.88|530.88|534.89|530.89|533.72|529.72|33
1614148270000|2021-02-24 06:31:10|534.87|530.87|535.07|531.07|535.12|531.12|534.81|530.81|31
1614148280000|2021-02-24 06:31:20|535.13|531.13|535.4|531.4|535.51|531.51|535.07|531.07|28
1614148290000|2021-02-24 06:31:30|535.49|531.49|534.54|530.54|535.84|531.84|534.54|530.54|35
1614148300000|2021-02-24 06:31:40|534.59|530.59|535.46|531.46|535.58|531.58|534.59|530.59|32
1614148310000|2021-02-24 06:31:50|535.56|531.56|535.67|531.67|535.71|531.71|535.31|531.31|33
1614148320000|2021-02-24 06:32:00|535.72|531.72|535.22|531.22|535.74|531.74|535.22|531.22|33
1614148330000|2021-02-24 06:32:10|535.29|531.29|535.13|531.13|535.32|531.32|534.77|530.77|39
1614148340000|2021-02-24 06:32:20|535.14|531.14|534.49|530.49|535.14|531.14|534.49|530.49|36
1614148350000|2021-02-24 06:32:30|534.3|530.3|533.27|529.27|534.3|530.3|533.11|529.11|34
1614148360000|2021-02-24 06:32:40|533.17|529.17|533.61|529.61|533.73|529.73|533.1|529.1|35
1614148370000|2021-02-24 06:32:50|533.6|529.6|533.94|529.94|534.02|530.02|533.37|529.37|32
1614148380000|2021-02-24 06:33:00|533.87|529.87|532.88|528.88|533.98|529.98|532.88|528.88|31
1614148390000|2021-02-24 06:33:10|532.86|528.86|532.04|528.04|532.86|528.86|532.04|528.04|33
1614148400000|2021-02-24 06:33:20|531.74|527.74|531.85|527.85|531.93|527.93|531.58|527.58|32
1614148410000|2021-02-24 06:33:30|531.87|527.87|532.11|528.11|532.29|528.29|531.87|527.87|31
1614148420000|2021-02-24 06:33:40|532|528|531.45|527.45|532.28|528.28|531.37|527.37|37
1614148430000|2021-02-24 06:33:50|531.48|527.48|531.18|527.18|531.5|527.5|531.13|527.13|29
1614148440000|2021-02-24 06:34:00|531.16|527.16|531.82|527.82|531.97|527.97|531.16|527.16|37
1614148450000|2021-02-24 06:34:10|531.87|527.87|532.84|528.84|532.86|528.86|531.87|527.87|30
1614148460000|2021-02-24 06:34:20|532.82|528.82|533.48|529.48|533.54|529.54|532.82|528.82|24
1614148470000|2021-02-24 06:34:30|533.51|529.51|533.98|529.98|533.98|529.98|533.04|529.04|33
1614148480000|2021-02-24 06:34:40|533.9|529.9|533.66|529.66|534.15|530.15|532.86|528.86|30
1614148490000|2021-02-24 06:34:50|533.76|529.76|534.36|530.36|534.36|530.36|533.76|529.76|34
1614148500000|2021-02-24 06:35:00|534.38|530.38|532.92|528.92|534.51|530.51|532.89|528.89|35
1614148510000|2021-02-24 06:35:10|532.9|528.9|532.19|528.19|532.91|528.91|532.07|528.07|33
1614148520000|2021-02-24 06:35:20|532.24|528.24|531.91|527.91|532.6|528.6|531.9|527.9|35
1614148530000|2021-02-24 06:35:30|531.85|527.85|531.93|527.93|532.17|528.17|531.79|527.79|31
1614148540000|2021-02-24 06:35:40|531.92|527.92|530.63|526.63|532.07|528.07|530.63|526.63|38
1614148550000|2021-02-24 06:35:50|530.61|526.61|531.24|527.24|531.27|527.27|530.54|526.54|36
1614148560000|2021-02-24 06:36:00|531.25|527.25|532.07|528.07|532.07|528.07|531.25|527.25|33
1614148570000|2021-02-24 06:36:10|532.08|528.08|531.42|527.42|532.36|528.36|531.42|527.42|40
1614148580000|2021-02-24 06:36:20|531.48|527.48|531.63|527.63|532.47|528.47|531.47|527.47|34
1614148590000|2021-02-24 06:36:30|531.62|527.62|531.93|527.93|532.29|528.29|531.55|527.55|38
1614148600000|2021-02-24 06:36:40|531.96|527.96|532.29|528.29|532.32|528.32|531.75|527.75|36
1614148610000|2021-02-24 06:36:50|532.3|528.3|532.73|528.73|532.88|528.88|532.23|528.23|34
1614148620000|2021-02-24 06:37:00|532.83|528.83|532.97|528.97|533.34|529.34|532.81|528.81|35
1614148630000|2021-02-24 06:37:10|532.91|528.91|531.74|527.74|533.04|529.04|531.73|527.73|35
1614148640000|2021-02-24 06:37:20|531.75|527.75|531.5|527.5|531.98|527.98|531.5|527.5|32
1614148650000|2021-02-24 06:37:30|531.43|527.43|531.43|527.43|531.43|527.43|531.11|527.11|33
1614148660000|2021-02-24 06:37:40|531.38|527.38|531.72|527.72|531.72|527.72|531.31|527.31|32
1614148670000|2021-02-24 06:37:50|531.77|527.77|531.8|527.8|531.85|527.85|531.64|527.64|24
1614148680000|2021-02-24 06:38:00|531.84|527.84|532.84|528.84|532.84|528.84|531.84|527.84|36
1614148690000|2021-02-24 06:38:10|532.92|528.92|532.53|528.53|533.04|529.04|532.49|528.49|33
1614148700000|2021-02-24 06:38:20|532.5|528.5|531.83|527.83|532.5|528.5|531.83|527.83|35
1614148710000|2021-02-24 06:38:30|531.84|527.84|532.43|528.43|532.46|528.46|531.78|527.78|32
1614148720000|2021-02-24 06:38:40|532.47|528.47|533.01|529.01|533.02|529.02|532.47|528.47|32
1614148730000|2021-02-24 06:38:50|533.03|529.03|533.08|529.08|533.08|529.08|532.69|528.69|31
1614148740000|2021-02-24 06:39:00|533.04|529.04|533.68|529.68|533.7|529.7|533.04|529.04|32
1614148750000|2021-02-24 06:39:10|533.69|529.69|534|530|534.12|530.12|533.69|529.69|32
1614148760000|2021-02-24 06:39:20|533.99|529.99|533.42|529.42|533.99|529.99|533.24|529.24|37
1614148770000|2021-02-24 06:39:30|533.41|529.41|533.56|529.56|533.63|529.63|533.26|529.26|31
1614148780000|2021-02-24 06:39:40|533.54|529.54|533.51|529.51|533.82|529.82|533.49|529.49|27
1614148790000|2021-02-24 06:39:50|533.52|529.52|533.19|529.19|533.69|529.69|533.19|529.19|35
1614148800000|2021-02-24 06:40:00|533.21|529.21|533.22|529.22|533.32|529.32|533.13|529.13|29
1614148810000|2021-02-24 06:40:10|533.16|529.16|531.41|527.41|533.16|529.16|531.35|527.35|37
1614148820000|2021-02-24 06:40:20|531.38|527.38|532.24|528.24|532.24|528.24|531.15|527.15|34
1614148830000|2021-02-24 06:40:30|532.34|528.34|532.12|528.12|532.47|528.47|532.01|528.01|31
1614148840000|2021-02-24 06:40:40|532.09|528.09|531.69|527.69|532.09|528.09|531.45|527.45|34
1614148850000|2021-02-24 06:40:50|531.72|527.72|532.65|528.65|532.77|528.77|531.72|527.72|28
1614148860000|2021-02-24 06:41:00|532.67|528.67|533.21|529.21|533.25|529.25|532.67|528.67|27
1614148870000|2021-02-24 06:41:10|533.17|529.17|533.2|529.2|533.2|529.2|532.62|528.62|32
1614148880000|2021-02-24 06:41:20|533.19|529.19|533.15|529.15|533.43|529.43|533.13|529.13|29
1614148890000|2021-02-24 06:41:30|533.1|529.1|532.98|528.98|533.13|529.13|532.87|528.87|30
1614148900000|2021-02-24 06:41:40|532.96|528.96|533.71|529.71|533.72|529.72|532.96|528.96|27
1614148910000|2021-02-24 06:41:50|533.76|529.76|533.69|529.69|533.98|529.98|533.68|529.68|29
1614148920000|2021-02-24 06:42:00|533.68|529.68|533.85|529.85|533.86|529.86|533.5|529.5|25
1614148930000|2021-02-24 06:42:10|533.86|529.86|534.29|530.29|534.39|530.39|533.79|529.79|22
1614148940000|2021-02-24 06:42:20|534.26|530.26|534.19|530.19|534.61|530.61|534.1|530.1|23
1614148950000|2021-02-24 06:42:30|534.31|530.31|533.64|529.64|534.31|530.31|533.64|529.64|36
1614148960000|2021-02-24 06:42:40|533.63|529.63|533.74|529.74|533.86|529.86|533.54|529.54|29
1614148970000|2021-02-24 06:42:50|533.75|529.75|534.05|530.05|534.1|530.1|533.64|529.64|28
1614148980000|2021-02-24 06:43:00|534.06|530.06|534.5|530.5|534.53|530.53|534.06|530.06|17
1614148990000|2021-02-24 06:43:10|534.48|530.48|534.62|530.62|534.73|530.73|534.23|530.23|25
1614149000000|2021-02-24 06:43:20|534.93|530.93|535.24|531.24|535.43|531.43|534.76|530.76|31
1614149010000|2021-02-24 06:43:30|535.23|531.23|535.61|531.61|535.71|531.71|535.14|531.14|20
1614149020000|2021-02-24 06:43:40|535.66|531.66|535.92|531.92|536.21|532.21|535.66|531.66|26
1614149030000|2021-02-24 06:43:50|535.96|531.96|536.06|532.06|536.38|532.38|535.8|531.8|28
1614149040000|2021-02-24 06:44:00|536.11|532.11|535.6|531.6|536.11|532.11|535.47|531.47|34
1614149050000|2021-02-24 06:44:10|535.65|531.65|535.54|531.54|535.78|531.78|535.54|531.54|31
1614149060000|2021-02-24 06:44:20|535.56|531.56|535.58|531.58|535.77|531.77|535.55|531.55|23
1614149070000|2021-02-24 06:44:30|535.57|531.57|536.21|532.21|536.21|532.21|535.42|531.42|29
1614149080000|2021-02-24 06:44:40|536.19|532.19|536.33|532.33|536.36|532.36|535.95|531.95|31
1614149090000|2021-02-24 06:44:50|536.31|532.31|536.43|532.43|536.46|532.46|536.31|532.31|27
1614149100000|2021-02-24 06:45:00|536.39|532.39|535.79|531.79|536.39|532.39|535.76|531.76|30
1614149110000|2021-02-24 06:45:10|535.82|531.82|536.49|532.49|536.64|532.64|535.82|531.82|30
1614149120000|2021-02-24 06:45:20|536.48|532.48|536.5|532.5|536.53|532.53|536.19|532.19|33
1614149130000|2021-02-24 06:45:30|536.48|532.48|536.73|532.73|536.73|532.73|536.43|532.43|19
1614149140000|2021-02-24 06:45:40|536.74|532.74|536.66|532.66|536.79|532.79|536.45|532.45|18
1614149150000|2021-02-24 06:45:50|536.68|532.68|537.31|533.31|537.31|533.31|536.68|532.68|22
1614149160000|2021-02-24 06:46:00|537.3|533.3|537.83|533.83|537.83|533.83|537.18|533.18|29
1614149170000|2021-02-24 06:46:10|537.85|533.85|537.81|533.81|538.13|534.13|537.75|533.75|34
1614149180000|2021-02-24 06:46:20|537.83|533.83|538.08|534.08|538.28|534.28|537.81|533.81|30
1614149190000|2021-02-24 06:46:30|538.09|534.09|538.31|534.31|538.31|534.31|537.95|533.95|25
1614149200000|2021-02-24 06:46:40|538.33|534.33|539.18|535.18|539.22|535.22|538.33|534.33|32
1614149210000|2021-02-24 06:46:50|539.28|535.28|538.92|534.92|539.32|535.32|538.27|534.27|35
1614149220000|2021-02-24 06:47:00|538.93|534.93|539.03|535.03|539.03|535.03|538.67|534.67|32
1614149230000|2021-02-24 06:47:10|539.06|535.06|539.69|535.69|539.85|535.85|539.06|535.06|31
1614149240000|2021-02-24 06:47:20|539.63|535.63|538.86|534.86|539.64|535.64|538.66|534.66|25
1614149250000|2021-02-24 06:47:30|538.88|534.88|538.76|534.76|539.03|535.03|538.64|534.64|24
1614149260000|2021-02-24 06:47:40|538.82|534.82|539.19|535.19|539.38|535.38|538.82|534.82|32
1614149270000|2021-02-24 06:47:50|539.18|535.18|538.28|534.28|539.24|535.24|538.28|534.28|28
1614149280000|2021-02-24 06:48:00|538.3|534.3|538.97|534.97|539.01|535.01|538.25|534.25|31
1614149290000|2021-02-24 06:48:10|538.95|534.95|539.81|535.81|539.81|535.81|538.95|534.95|29
1614149300000|2021-02-24 06:48:20|539.78|535.78|540.01|536.01|540.01|536.01|539.78|535.78|18
1614149310000|2021-02-24 06:48:30|539.96|535.96|540.33|536.33|540.39|536.39|539.96|535.96|29
1614149320000|2021-02-24 06:48:40|540.27|536.27|540.37|536.37|540.38|536.38|540.11|536.11|25
1614149330000|2021-02-24 06:48:50|540.38|536.38|540.7|536.7|540.76|536.76|540.38|536.38|22
1614149340000|2021-02-24 06:49:00|540.59|536.59|539.59|535.59|540.59|536.59|539.54|535.54|27
1614149350000|2021-02-24 06:49:10|539.63|535.63|539.29|535.29|539.81|535.81|539.29|535.29|26
1614149360000|2021-02-24 06:49:20|539.27|535.27|540.15|536.15|540.15|536.15|539.02|535.02|34
1614149370000|2021-02-24 06:49:30|540.14|536.14|539.63|535.63|540.16|536.16|539.53|535.53|27
1614149380000|2021-02-24 06:49:40|539.61|535.61|539.21|535.21|539.91|535.91|539.21|535.21|30
1614149390000|2021-02-24 06:49:50|539.2|535.2|539.39|535.39|539.39|535.39|538.73|534.73|30
1614149400000|2021-02-24 06:50:00|539.45|535.45|538.66|534.66|539.45|535.45|538.66|534.66|32
1614149410000|2021-02-24 06:50:10|538.65|534.65|538.61|534.61|538.94|534.94|538.29|534.29|26
1614149420000|2021-02-24 06:50:20|538.59|534.59|538.2|534.2|539.08|535.08|538.09|534.09|35
1614149430000|2021-02-24 06:50:30|538.21|534.21|538.42|534.42|538.73|534.73|538.21|534.21|27
1614149440000|2021-02-24 06:50:40|538.43|534.43|537.98|533.98|538.44|534.44|537.98|533.98|27
1614149450000|2021-02-24 06:50:50|537.94|533.94|538.07|534.07|538.07|534.07|537.5|533.5|31
1614149460000|2021-02-24 06:51:00|538.09|534.09|537.68|533.68|538.16|534.16|537.68|533.68|26
1614149470000|2021-02-24 06:51:10|537.67|533.67|536.66|532.66|537.67|533.67|536.63|532.63|32
1614149480000|2021-02-24 06:51:20|536.64|532.64|537.18|533.18|537.31|533.31|536.53|532.53|30
1614149490000|2021-02-24 06:51:30|537.06|533.06|537.35|533.35|537.35|533.35|536.8|532.8|30
1614149500000|2021-02-24 06:51:40|537.37|533.37|537.14|533.14|537.61|533.61|537.14|533.14|32
1614149510000|2021-02-24 06:51:50|537.13|533.13|537.14|533.14|537.21|533.21|536.86|532.86|30
1614149520000|2021-02-24 06:52:00|537.21|533.21|537.62|533.62|537.62|533.62|537.01|533.01|27
1614149530000|2021-02-24 06:52:10|537.66|533.66|538.18|534.18|538.39|534.39|537.66|533.66|33
1614149540000|2021-02-24 06:52:20|538.14|534.14|537.58|533.58|538.14|534.14|537.56|533.56|32
1614149550000|2021-02-24 06:52:30|537.56|533.56|537.2|533.2|537.56|533.56|537.06|533.06|27
1614149560000|2021-02-24 06:52:40|537.23|533.23|537.51|533.51|537.51|533.51|537.18|533.18|27
1614149570000|2021-02-24 06:52:50|537.56|533.56|538.12|534.12|538.12|534.12|537.56|533.56|36
1614149580000|2021-02-24 06:53:00|538.13|534.13|537.82|533.82|538.28|534.28|537.76|533.76|32
1614149590000|2021-02-24 06:53:10|537.8|533.8|537.26|533.26|537.8|533.8|537.26|533.26|25
1614149600000|2021-02-24 06:53:20|537.32|533.32|537|533|537.35|533.35|536.96|532.96|27
1614149610000|2021-02-24 06:53:30|536.98|532.98|536.85|532.85|537.07|533.07|536.53|532.53|36
1614149620000|2021-02-24 06:53:40|536.81|532.81|536.44|532.44|536.84|532.84|536.44|532.44|26
1614149630000|2021-02-24 06:53:50|536.42|532.42|536.29|532.29|536.57|532.57|536.29|532.29|29
1614149640000|2021-02-24 06:54:00|536.31|532.31|536.72|532.72|536.72|532.72|536.13|532.13|31
1614149650000|2021-02-24 06:54:10|536.74|532.74|537.79|533.79|537.87|533.87|536.74|532.74|31
1614149660000|2021-02-24 06:54:20|537.76|533.76|537|533|537.76|533.76|537|533|34
1614149670000|2021-02-24 06:54:30|537.03|533.03|536.88|532.88|537.19|533.19|536.64|532.64|33
1614149680000|2021-02-24 06:54:40|536.87|532.87|536.82|532.82|537.27|533.27|536.47|532.47|34
1614149690000|2021-02-24 06:54:50|536.81|532.81|536.78|532.78|537.26|533.26|536.78|532.78|32
1614149700000|2021-02-24 06:55:00|536.8|532.8|536.44|532.44|536.86|532.86|536.44|532.44|24
1614149710000|2021-02-24 06:55:10|536.59|532.59|536.58|532.58|537.26|533.26|536.56|532.56|30
1614149720000|2021-02-24 06:55:20|536.57|532.57|536.78|532.78|536.84|532.84|536.57|532.57|19
1614149730000|2021-02-24 06:55:30|536.79|532.79|537.49|533.49|537.54|533.54|536.78|532.78|27
1614149740000|2021-02-24 06:55:40|537.52|533.52|537.93|533.93|537.93|533.93|537.47|533.47|32
1614149750000|2021-02-24 06:55:50|538.04|534.04|538.4|534.4|538.67|534.67|538.04|534.04|35
1614149760000|2021-02-24 06:56:00|538.38|534.38|537.95|533.95|538.38|534.38|537.84|533.84|30
1614149770000|2021-02-24 06:56:10|537.94|533.94|538.24|534.24|538.24|534.24|537.82|533.82|29
1614149780000|2021-02-24 06:56:20|538.25|534.25|538.53|534.53|538.7|534.7|538.25|534.25|24
1614149790000|2021-02-24 06:56:30|538.52|534.52|538.48|534.48|538.62|534.62|538.32|534.32|28
1614149800000|2021-02-24 06:56:40|538.45|534.45|538.81|534.81|538.81|534.81|538.39|534.39|28
1614149810000|2021-02-24 06:56:50|538.82|534.82|538.58|534.58|538.82|534.82|538.3|534.3|33
1614149820000|2021-02-24 06:57:00|538.57|534.57|538.61|534.61|538.82|534.82|538.57|534.57|27
1614149830000|2021-02-24 06:57:10|538.56|534.56|538.3|534.3|538.56|534.56|538.17|534.17|30
1614149840000|2021-02-24 06:57:20|538.31|534.31|537.27|533.27|538.48|534.48|537.04|533.04|30
1614149850000|2021-02-24 06:57:30|537.34|533.34|536.94|532.94|537.37|533.37|536.8|532.8|36
1614149860000|2021-02-24 06:57:40|536.91|532.91|537.03|533.03|537.06|533.06|536.83|532.83|30
1614149870000|2021-02-24 06:57:50|537.02|533.02|536.97|532.97|537.4|533.4|536.93|532.93|27
1614149880000|2021-02-24 06:58:00|536.96|532.96|536.76|532.76|536.96|532.96|536.31|532.31|30
1614149890000|2021-02-24 06:58:10|536.75|532.75|536.74|532.74|536.8|532.8|536.39|532.39|28
1614149900000|2021-02-24 06:58:20|536.72|532.72|537.07|533.07|537.17|533.17|536.68|532.68|25
1614149910000|2021-02-24 06:58:30|537.08|533.08|537.93|533.93|537.93|533.93|537.08|533.08|34
1614149920000|2021-02-24 06:58:40|537.97|533.97|537.84|533.84|538.07|534.07|537.82|533.82|32
1614149930000|2021-02-24 06:58:50|537.8|533.8|537.51|533.51|537.98|533.98|537.51|533.51|29
1614149940000|2021-02-24 06:59:00|537.49|533.49|537.53|533.53|537.53|533.53|536.89|532.89|33
1614149950000|2021-02-24 06:59:10|537.5|533.5|537.87|533.87|538|534|537.43|533.43|31
1614149960000|2021-02-24 06:59:20|537.92|533.92|537.97|533.97|538.33|534.33|537.9|533.9|22
1614149970000|2021-02-24 06:59:30|537.98|533.98|538.46|534.46|538.46|534.46|537.93|533.93|26
1614149980000|2021-02-24 06:59:40|538.48|534.48|538.35|534.35|538.56|534.56|538.14|534.14|33
1614149990000|2021-02-24 06:59:50|538.34|534.34|538.26|534.26|538.55|534.55|538.1|534.1|31
1614150000000|2021-02-24 07:00:00|538.31|534.31|538.57|534.57|538.77|534.77|538.27|534.27|25
1614150010000|2021-02-24 07:00:10|538.6|534.6|539.24|535.24|539.39|535.39|538.6|534.6|35
1614150020000|2021-02-24 07:00:20|539.09|535.09|540.02|536.02|540.02|536.02|539.04|535.04|32
1614150030000|2021-02-24 07:00:30|540.09|536.09|540.44|536.44|540.47|536.47|540.09|536.09|29
1614150040000|2021-02-24 07:00:40|540.46|536.46|540.29|536.29|540.6|536.6|540.29|536.29|21
1614150050000|2021-02-24 07:00:50|540.21|536.21|539.92|535.92|540.21|536.21|539.58|535.58|32
1614150060000|2021-02-24 07:01:00|540.03|536.03|539.63|535.63|540.05|536.05|539.63|535.63|20
1614150070000|2021-02-24 07:01:10|539.6|535.6|539.14|535.14|539.6|535.6|538.94|534.94|29
1614150080000|2021-02-24 07:01:20|539.15|535.15|538.24|534.24|539.15|535.15|538.24|534.24|25
1614150090000|2021-02-24 07:01:30|538.22|534.22|537.82|533.82|538.22|534.22|537.74|533.74|36
1614150100000|2021-02-24 07:01:40|537.74|533.74|537.05|533.05|537.74|533.74|537.05|533.05|28
1614150110000|2021-02-24 07:01:50|537.06|533.06|536.83|532.83|537.15|533.15|536.71|532.71|29
1614150120000|2021-02-24 07:02:00|536.81|532.81|537.4|533.4|537.4|533.4|536.69|532.69|31
1614150130000|2021-02-24 07:02:10|537.51|533.51|537.53|533.53|537.73|533.73|537.06|533.06|37
1614150140000|2021-02-24 07:02:20|537.54|533.54|537.9|533.9|538.01|534.01|537.54|533.54|28
1614150150000|2021-02-24 07:02:30|537.84|533.84|538.5|534.5|538.5|534.5|537.8|533.8|36
1614150160000|2021-02-24 07:02:40|538.44|534.44|538.18|534.18|538.45|534.45|538.13|534.13|32
1614150170000|2021-02-24 07:02:50|538.13|534.13|537.86|533.86|538.18|534.18|537.61|533.61|30
1614150180000|2021-02-24 07:03:00|537.84|533.84|538.08|534.08|538.08|534.08|537.67|533.67|28
1614150190000|2021-02-24 07:03:10|538.1|534.1|538.15|534.15|538.17|534.17|537.87|533.87|32
1614150200000|2021-02-24 07:03:20|538.11|534.11|538.73|534.73|538.81|534.81|538.11|534.11|35
1614150210000|2021-02-24 07:03:30|538.61|534.61|537.96|533.96|538.61|534.61|537.89|533.89|31
1614150220000|2021-02-24 07:03:40|537.95|533.95|538.42|534.42|538.43|534.43|537.94|533.94|26
1614150230000|2021-02-24 07:03:50|538.41|534.41|538.36|534.36|538.43|534.43|538.16|534.16|27
1614150240000|2021-02-24 07:04:00|538.42|534.42|538.61|534.61|538.9|534.9|538.42|534.42|32
1614150250000|2021-02-24 07:04:10|538.63|534.63|538.27|534.27|538.63|534.63|538.24|534.24|29
1614150260000|2021-02-24 07:04:20|538.29|534.29|538.82|534.82|538.83|534.83|538.26|534.26|27
1614150270000|2021-02-24 07:04:30|538.83|534.83|538.31|534.31|538.83|534.83|538.31|534.31|24
1614150280000|2021-02-24 07:04:40|538.32|534.32|538.17|534.17|538.33|534.33|538.11|534.11|30
1614150290000|2021-02-24 07:04:50|538.14|534.14|538.18|534.18|538.33|534.33|538.06|534.06|25
1614150300000|2021-02-24 07:05:00|538.14|534.14|538.27|534.27|538.33|534.33|538.08|534.08|26
1614150310000|2021-02-24 07:05:10|538.4|534.4|538.73|534.73|538.73|534.73|538.4|534.4|26
1614150320000|2021-02-24 07:05:20|538.74|534.74|538.28|534.28|538.86|534.86|538.28|534.28|29
1614150330000|2021-02-24 07:05:30|538.22|534.22|538.18|534.18|538.26|534.26|537.96|533.96|30
1614150340000|2021-02-24 07:05:40|538.19|534.19|538.22|534.22|538.22|534.22|537.98|533.98|26
1614150350000|2021-02-24 07:05:50|538.19|534.19|538.37|534.37|538.37|534.37|538.04|534.04|18
1614150360000|2021-02-24 07:06:00|538.38|534.38|538.75|534.75|538.77|534.77|538.38|534.38|18
1614150370000|2021-02-24 07:06:10|538.76|534.76|538.79|534.79|539.04|535.04|538.75|534.75|31
1614150380000|2021-02-24 07:06:20|538.77|534.77|538.68|534.68|539|535|538.67|534.67|34
1614150390000|2021-02-24 07:06:30|538.65|534.65|538.99|534.99|538.99|534.99|538.51|534.51|34
1614150400000|2021-02-24 07:06:40|538.96|534.96|538.42|534.42|538.96|534.96|538.41|534.41|33
1614150410000|2021-02-24 07:06:50|538.47|534.47|538.22|534.22|538.47|534.47|538.2|534.2|27
1614150420000|2021-02-24 07:07:00|538.34|534.34|538.29|534.29|538.65|534.65|538.2|534.2|27
1614150430000|2021-02-24 07:07:10|537.97|533.97|536.51|532.51|537.98|533.98|536.49|532.49|32
1614150440000|2021-02-24 07:07:20|536.53|532.53|536.41|532.41|536.88|532.88|536.35|532.35|36
1614150450000|2021-02-24 07:07:30|536.44|532.44|536.53|532.53|537|533|536.44|532.44|36
1614150460000|2021-02-24 07:07:40|536.52|532.52|536.54|532.54|536.59|532.59|536.36|532.36|29
1614150470000|2021-02-24 07:07:50|536.52|532.52|536.73|532.73|536.78|532.78|536.52|532.52|28
1614150480000|2021-02-24 07:08:00|536.72|532.72|536.61|532.61|536.81|532.81|536.61|532.61|24
1614150490000|2021-02-24 07:08:10|536.59|532.59|535.88|531.88|536.59|532.59|535.88|531.88|32
1614150500000|2021-02-24 07:08:20|535.87|531.87|535.73|531.73|535.96|531.96|535.64|531.64|23
1614150510000|2021-02-24 07:08:30|535.79|531.79|535.16|531.16|535.79|531.79|535.16|531.16|29
1614150520000|2021-02-24 07:08:40|535.15|531.15|534.46|530.46|535.23|531.23|534.46|530.46|32
1614150530000|2021-02-24 07:08:50|534.47|530.47|534.22|530.22|534.56|530.56|534.17|530.17|27
1614150540000|2021-02-24 07:09:00|534.12|530.12|535.34|531.34|535.34|531.34|534.12|530.12|36
1614150550000|2021-02-24 07:09:10|535.27|531.27|535.16|531.16|535.28|531.28|534.97|530.97|27
1614150560000|2021-02-24 07:09:20|535.1|531.1|535.15|531.15|535.19|531.19|534.98|530.98|29
1614150570000|2021-02-24 07:09:30|535.14|531.14|534.46|530.46|535.14|531.14|534.46|530.46|30
1614150580000|2021-02-24 07:09:40|534.45|530.45|534.41|530.41|534.59|530.59|534.38|530.38|26
1614150590000|2021-02-24 07:09:50|534.4|530.4|534.31|530.31|534.6|530.6|534.27|530.27|26
1614150600000|2021-02-24 07:10:00|534.33|530.33|533.93|529.93|534.33|530.33|533.81|529.81|26
1614150610000|2021-02-24 07:10:10|533.95|529.95|533.96|529.96|534.05|530.05|533.93|529.93|19
1614150620000|2021-02-24 07:10:20|533.94|529.94|533.51|529.51|533.94|529.94|533.48|529.48|23
1614150630000|2021-02-24 07:10:30|533.49|529.49|533.03|529.03|533.49|529.49|533.03|529.03|19
1614150640000|2021-02-24 07:10:40|532.93|528.93|532.99|528.99|533|529|532.73|528.73|28
1614150650000|2021-02-24 07:10:50|532.98|528.98|532.97|528.97|533.23|529.23|532.85|528.85|27
1614150660000|2021-02-24 07:11:00|533.03|529.03|533.69|529.69|533.69|529.69|533.03|529.03|30
1614150670000|2021-02-24 07:11:10|533.7|529.7|533.7|529.7|533.87|529.87|533.64|529.64|32
1614150680000|2021-02-24 07:11:20|533.75|529.75|533.95|529.95|534.05|530.05|533.75|529.75|35
1614150690000|2021-02-24 07:11:30|533.93|529.93|534.08|530.08|534.22|530.22|533.89|529.89|32
1614150700000|2021-02-24 07:11:40|534.09|530.09|534.2|530.2|534.25|530.25|534.09|530.09|18
1614150710000|2021-02-24 07:11:50|534.31|530.31|535.29|531.29|535.29|531.29|534.28|530.28|28
1614150720000|2021-02-24 07:12:00|535.3|531.3|534.5|530.5|535.38|531.38|534.5|530.5|28
1614150730000|2021-02-24 07:12:10|534.49|530.49|534.07|530.07|534.53|530.53|533.99|529.99|24
1614150740000|2021-02-24 07:12:20|534.08|530.08|534.23|530.23|534.39|530.39|533.99|529.99|32
1614150750000|2021-02-24 07:12:30|534.21|530.21|533.48|529.48|534.21|530.21|533.48|529.48|36
1614150760000|2021-02-24 07:12:40|533.4|529.4|533.65|529.65|533.86|529.86|533.17|529.17|35
1614150770000|2021-02-24 07:12:50|533.69|529.69|533.96|529.96|533.98|529.98|533.59|529.59|30
1614150780000|2021-02-24 07:13:00|533.95|529.95|532.94|528.94|533.95|529.95|532.94|528.94|30
1614150790000|2021-02-24 07:13:10|532.91|528.91|532.01|528.01|532.91|528.91|532.01|528.01|30
1614150800000|2021-02-24 07:13:20|531.7|527.7|532.61|528.61|532.66|528.66|531.59|527.59|33
1614150810000|2021-02-24 07:13:30|532.57|528.57|532.03|528.03|532.57|528.57|532.03|528.03|27
1614150820000|2021-02-24 07:13:40|532.02|528.02|531.65|527.65|532.14|528.14|531.6|527.6|38
1614150830000|2021-02-24 07:13:50|531.61|527.61|532.03|528.03|532.04|528.04|531.55|527.55|35
1614150840000|2021-02-24 07:14:00|532.02|528.02|531.63|527.63|532.13|528.13|531.61|527.61|27
1614150850000|2021-02-24 07:14:10|531.65|527.65|531.44|527.44|531.68|527.68|531.32|527.32|33
1614150860000|2021-02-24 07:14:20|531.41|527.41|530.82|526.82|531.41|527.41|530.82|526.82|28
1614150870000|2021-02-24 07:14:30|530.8|526.8|531.63|527.63|531.64|527.64|530.8|526.8|35
1614150880000|2021-02-24 07:14:40|531.64|527.64|531.41|527.41|531.68|527.68|531.27|527.27|27
1614150890000|2021-02-24 07:14:50|531.4|527.4|530.95|526.95|531.4|527.4|530.95|526.95|37
1614150900000|2021-02-24 07:15:00|530.91|526.91|531.27|527.27|531.32|527.32|530.71|526.71|33
1614150910000|2021-02-24 07:15:10|531.31|527.31|531.31|527.31|531.34|527.34|531.14|527.14|31
1614150920000|2021-02-24 07:15:20|531.33|527.33|531.93|527.93|532.02|528.02|531.25|527.25|36
1614150930000|2021-02-24 07:15:30|531.91|527.91|531.37|527.37|531.91|527.91|531.37|527.37|32
1614150940000|2021-02-24 07:15:40|531.53|527.53|531.71|527.71|531.77|527.77|531.48|527.48|33
1614150950000|2021-02-24 07:15:50|531.8|527.8|532.03|528.03|532.19|528.19|531.8|527.8|28
1614150960000|2021-02-24 07:16:00|532.02|528.02|531.69|527.69|532.1|528.1|531.69|527.69|27
1614150970000|2021-02-24 07:16:10|531.7|527.7|531.55|527.55|531.72|527.72|531.43|527.43|29
1614150980000|2021-02-24 07:16:20|531.6|527.6|531.29|527.29|531.65|527.65|531.29|527.29|25
1614150990000|2021-02-24 07:16:30|531.26|527.26|531.31|527.31|531.4|527.4|530.7|526.7|32
1614151000000|2021-02-24 07:16:40|531.23|527.23|531.15|527.15|531.31|527.31|530.69|526.69|24
1614151010000|2021-02-24 07:16:50|531.18|527.18|531.44|527.44|531.54|527.54|530.89|526.89|33
1614151020000|2021-02-24 07:17:00|531.46|527.46|532.03|528.03|532.07|528.07|531.45|527.45|28
1614151030000|2021-02-24 07:17:10|531.98|527.98|532.41|528.41|532.53|528.53|531.97|527.97|31
1614151040000|2021-02-24 07:17:20|532.42|528.42|533.43|529.43|533.43|529.43|532.37|528.37|33
1614151050000|2021-02-24 07:17:30|533.51|529.51|534.54|530.54|534.57|530.57|533.51|529.51|29
1614151060000|2021-02-24 07:17:40|534.58|530.58|534.06|530.06|534.87|530.87|534|530|33
1614151070000|2021-02-24 07:17:50|534.16|530.16|533.52|529.52|534.2|530.2|533.41|529.41|29
1614151080000|2021-02-24 07:18:00|533.53|529.53|533.72|529.72|534.34|530.34|533.53|529.53|30
1614151090000|2021-02-24 07:18:10|533.71|529.71|533.93|529.93|534.33|530.33|533.61|529.61|35
1614151100000|2021-02-24 07:18:20|534.25|530.25|533.96|529.96|534.25|530.25|533.65|529.65|29
1614151110000|2021-02-24 07:18:30|533.95|529.95|534.48|530.48|534.48|530.48|533.67|529.67|34
1614151120000|2021-02-24 07:18:40|534.46|530.46|534.48|530.48|534.62|530.62|534.13|530.13|22
1614151130000|2021-02-24 07:18:50|534.58|530.58|535.94|531.94|535.97|531.97|534.42|530.42|30
1614151140000|2021-02-24 07:19:00|536|532|535.34|531.34|536.1|532.1|535.13|531.13|34
1614151150000|2021-02-24 07:19:10|535.35|531.35|535.33|531.33|535.61|531.61|535.31|531.31|35
1614151160000|2021-02-24 07:19:20|535.28|531.28|535.31|531.31|535.31|531.31|535.03|531.03|32
1614151170000|2021-02-24 07:19:30|535.27|531.27|534.53|530.53|535.35|531.35|534.53|530.53|34
1614151180000|2021-02-24 07:19:40|534.49|530.49|534.18|530.18|534.5|530.5|534.12|530.12|30
1614151190000|2021-02-24 07:19:50|534.19|530.19|534.77|530.77|534.89|530.89|534.02|530.02|34
1614151200000|2021-02-24 07:20:00|534.85|530.85|535.5|531.5|535.54|531.54|534.82|530.82|29
1614151210000|2021-02-24 07:20:10|535.51|531.51|535.85|531.85|535.87|531.87|535.51|531.51|37
1614151220000|2021-02-24 07:20:20|535.86|531.86|535.8|531.8|535.92|531.92|535.41|531.41|37
1614151230000|2021-02-24 07:20:30|536.03|532.03|535.97|531.97|536.23|532.23|535.97|531.97|27
1614151240000|2021-02-24 07:20:40|535.95|531.95|536.32|532.32|536.34|532.34|535.95|531.95|21
1614151250000|2021-02-24 07:20:50|536.29|532.29|536.56|532.56|536.6|532.6|536.29|532.29|27
1614151260000|2021-02-24 07:21:00|536.55|532.55|536.57|532.57|536.6|532.6|536.43|532.43|33
1614151270000|2021-02-24 07:21:10|536.58|532.58|536.77|532.77|536.83|532.83|536.49|532.49|31
1614151280000|2021-02-24 07:21:20|536.79|532.79|537.08|533.08|537.11|533.11|536.79|532.79|20
1614151290000|2021-02-24 07:21:30|537.07|533.07|536.89|532.89|537.08|533.08|536.8|532.8|15
1614151300000|2021-02-24 07:21:40|536.95|532.95|537.06|533.06|537.06|533.06|536.84|532.84|23
1614151310000|2021-02-24 07:21:50|537.08|533.08|537.06|533.06|537.18|533.18|537.04|533.04|18
1614151320000|2021-02-24 07:22:00|537.07|533.07|536.61|532.61|537.08|533.08|536.61|532.61|22
1614151330000|2021-02-24 07:22:10|536.62|532.62|536.98|532.98|536.99|532.99|536.52|532.52|31
1614151340000|2021-02-24 07:22:20|537.05|533.05|537.24|533.24|537.31|533.31|537.05|533.05|24
1614151350000|2021-02-24 07:22:30|537.27|533.27|537.04|533.04|537.32|533.32|537.04|533.04|23
1614151360000|2021-02-24 07:22:40|536.98|532.98|536.98|532.98|537.08|533.08|536.83|532.83|23
1614151370000|2021-02-24 07:22:50|536.94|532.94|537.03|533.03|537.06|533.06|536.94|532.94|21
1614151380000|2021-02-24 07:23:00|537.04|533.04|537.31|533.31|537.31|533.31|537.03|533.03|19
1614151390000|2021-02-24 07:23:10|537.3|533.3|537.27|533.27|537.4|533.4|537.26|533.26|19
1614151400000|2021-02-24 07:23:20|537.26|533.26|537.28|533.28|537.28|533.28|537.21|533.21|18
1614151410000|2021-02-24 07:23:30|537.36|533.36|537.36|533.36|537.36|533.36|537.32|533.32|15
1614151420000|2021-02-24 07:23:40|537.37|533.37|537.38|533.38|537.38|533.38|537.33|533.33|15
1614151430000|2021-02-24 07:23:50|537.4|533.4|537.42|533.42|537.53|533.53|537.38|533.38|15
1614151440000|2021-02-24 07:24:00|537.43|533.43|537.23|533.23|537.46|533.46|537.18|533.18|22
1614151450000|2021-02-24 07:24:10|537.14|533.14|537.36|533.36|537.36|533.36|537.14|533.14|32
1614151460000|2021-02-24 07:24:20|537.35|533.35|537.15|533.15|537.39|533.39|537.15|533.15|14
1614151470000|2021-02-24 07:24:30|537.13|533.13|537.19|533.19|537.3|533.3|537.13|533.13|20
1614151480000|2021-02-24 07:24:40|537.18|533.18|537.27|533.27|537.27|533.27|537.18|533.18|16
1614151490000|2021-02-24 07:24:50|537.28|533.28|537.53|533.53|537.53|533.53|537.27|533.27|18
1614151500000|2021-02-24 07:25:00|537.54|533.54|537.39|533.39|537.64|533.64|537.26|533.26|25
1614151510000|2021-02-24 07:25:10|537.38|533.38|537.39|533.39|537.41|533.41|537.29|533.29|18
1614151520000|2021-02-24 07:25:20|537.43|533.43|536.21|532.21|537.43|533.43|536.14|532.14|37
1614151530000|2021-02-24 07:25:30|536.14|532.14|536.87|532.87|536.97|532.97|536.14|532.14|32
1614151540000|2021-02-24 07:25:40|536.78|532.78|537.38|533.38|537.67|533.67|536.77|532.77|31
1614151550000|2021-02-24 07:25:50|537.4|533.4|537.48|533.48|537.54|533.54|537.31|533.31|27
1614151560000|2021-02-24 07:26:00|537.43|533.43|537.62|533.62|537.69|533.69|537.43|533.43|13
1614151570000|2021-02-24 07:26:10|537.69|533.69|537.58|533.58|537.77|533.77|537.58|533.58|18
1614151580000|2021-02-24 07:26:20|537.59|533.59|537.75|533.75|537.76|533.76|537.59|533.59|17
1614151590000|2021-02-24 07:26:30|537.74|533.74|537.81|533.81|537.82|533.82|537.5|533.5|27
1614151600000|2021-02-24 07:26:40|537.79|533.79|537.94|533.94|538.05|534.05|537.79|533.79|19
1614151610000|2021-02-24 07:26:50|537.91|533.91|538.07|534.07|538.13|534.13|537.89|533.89|22
1614151620000|2021-02-24 07:27:00|538.04|534.04|538.14|534.14|538.26|534.26|538.04|534.04|21
1614151630000|2021-02-24 07:27:10|538.11|534.11|537.75|533.75|538.11|534.11|537.75|533.75|18
1614151640000|2021-02-24 07:27:20|537.74|533.74|537.28|533.28|537.74|533.74|537.28|533.28|25
1614151650000|2021-02-24 07:27:30|537.29|533.29|537.34|533.34|537.79|533.79|537.28|533.28|26
1614151660000|2021-02-24 07:27:40|537.32|533.32|536.02|532.02|537.32|533.32|536.02|532.02|31
1614151670000|2021-02-24 07:27:50|536|532|536.37|532.37|536.37|532.37|535.95|531.95|31
1614151680000|2021-02-24 07:28:00|536.41|532.41|535.82|531.82|536.43|532.43|535.82|531.82|27
1614151690000|2021-02-24 07:28:10|535.76|531.76|534.63|530.63|535.76|531.76|534.48|530.48|36
1614151700000|2021-02-24 07:28:20|534.54|530.54|534.76|530.76|535.28|531.28|534.54|530.54|32
1614151710000|2021-02-24 07:28:30|534.73|530.73|533.88|529.88|534.73|530.73|533.87|529.87|33
1614151720000|2021-02-24 07:28:40|533.89|529.89|534.14|530.14|534.21|530.21|533.66|529.66|29
1614151730000|2021-02-24 07:28:50|534.06|530.06|534.87|530.87|534.87|530.87|534.01|530.01|28
1614151740000|2021-02-24 07:29:00|534.88|530.88|535.46|531.46|535.46|531.46|534.87|530.87|28
1614151750000|2021-02-24 07:29:10|535.51|531.51|534.9|530.9|535.51|531.51|534.86|530.86|32
1614151760000|2021-02-24 07:29:20|534.82|530.82|534.66|530.66|534.82|530.82|534.5|530.5|31
1614151770000|2021-02-24 07:29:30|534.69|530.69|534.33|530.33|534.77|530.77|534.33|530.33|25
1614151780000|2021-02-24 07:29:40|534.72|530.72|534.85|530.85|534.98|530.98|534.51|530.51|34
1614151790000|2021-02-24 07:29:50|534.86|530.86|535.19|531.19|535.21|531.21|534.71|530.71|27
1614151800000|2021-02-24 07:30:00|535.21|531.21|535.7|531.7|535.79|531.79|535.21|531.21|30
1614151810000|2021-02-24 07:30:10|535.74|531.74|535.84|531.84|536.05|532.05|535.74|531.74|29
1614151820000|2021-02-24 07:30:20|535.79|531.79|537.3|533.3|537.3|533.3|535.79|531.79|30
1614151830000|2021-02-24 07:30:30|537.58|533.58|536.95|532.95|537.63|533.63|536.91|532.91|35
1614151840000|2021-02-24 07:30:40|536.98|532.98|536.91|532.91|537.11|533.11|536.51|532.51|31
1614151850000|2021-02-24 07:30:50|536.93|532.93|538.01|534.01|538.01|534.01|536.93|532.93|26
1614151860000|2021-02-24 07:31:00|538.04|534.04|538.25|534.25|538.48|534.48|538.02|534.02|32
1614151870000|2021-02-24 07:31:10|538.22|534.22|538.11|534.11|538.29|534.29|538.01|534.01|24
1614151880000|2021-02-24 07:31:20|538.15|534.15|538.22|534.22|538.23|534.23|538.13|534.13|25
1614151890000|2021-02-24 07:31:30|538.23|534.23|537.96|533.96|538.32|534.32|537.96|533.96|28
1614151900000|2021-02-24 07:31:40|537.92|533.92|538.16|534.16|538.18|534.18|537.87|533.87|28
1614151910000|2021-02-24 07:31:50|538.19|534.19|538.21|534.21|538.24|534.24|538.17|534.17|15
1614151920000|2021-02-24 07:32:00|538.1|534.1|536.97|532.97|538.1|534.1|536.97|532.97|35
1614151930000|2021-02-24 07:32:10|536.87|532.87|536.88|532.88|536.98|532.98|536.81|532.81|30
1614151940000|2021-02-24 07:32:20|536.87|532.87|536.64|532.64|536.92|532.92|536.53|532.53|32
1614151950000|2021-02-24 07:32:30|536.62|532.62|536.71|532.71|536.78|532.78|536.49|532.49|30
1614151960000|2021-02-24 07:32:40|536.74|532.74|537.88|533.88|537.88|533.88|536.74|532.74|31
1614151970000|2021-02-24 07:32:50|537.87|533.87|538.47|534.47|538.48|534.48|537.87|533.87|24
1614151980000|2021-02-24 07:33:00|538.44|534.44|537.61|533.61|538.45|534.45|537.61|533.61|33
1614151990000|2021-02-24 07:33:10|537.6|533.6|538.2|534.2|538.2|534.2|537.6|533.6|33
1614152000000|2021-02-24 07:33:20|538.21|534.21|538.15|534.15|538.26|534.26|537.95|533.95|23
1614152010000|2021-02-24 07:33:30|538.16|534.16|538.68|534.68|538.69|534.69|538.09|534.09|24
1614152020000|2021-02-24 07:33:40|538.69|534.69|538.84|534.84|539.26|535.26|538.65|534.65|33
1614152030000|2021-02-24 07:33:50|538.77|534.77|538.26|534.26|538.77|534.77|538.26|534.26|31
1614152040000|2021-02-24 07:34:00|538.23|534.23|538.23|534.23|538.5|534.5|538.12|534.12|37
1614152050000|2021-02-24 07:34:10|538.2|534.2|538.08|534.08|538.2|534.2|537.98|533.98|28
1614152060000|2021-02-24 07:34:20|537.85|533.85|537.86|533.86|537.96|533.96|537.84|533.84|20
1614152070000|2021-02-24 07:34:30|537.87|533.87|538.19|534.19|538.2|534.2|537.85|533.85|28
1614152080000|2021-02-24 07:34:40|538.15|534.15|538.57|534.57|538.59|534.59|538.01|534.01|32
1614152090000|2021-02-24 07:34:50|538.6|534.6|538.46|534.46|538.65|534.65|538.38|534.38|26
1614152100000|2021-02-24 07:35:00|538.47|534.47|537.66|533.66|538.49|534.49|537.66|533.66|28
1614152110000|2021-02-24 07:35:10|537.67|533.67|537.8|533.8|537.91|533.91|537.67|533.67|30
1614152120000|2021-02-24 07:35:20|537.79|533.79|537.78|533.78|537.9|533.9|537.77|533.77|26
1614152130000|2021-02-24 07:35:30|537.77|533.77|537.82|533.82|537.92|533.92|537.76|533.76|22
1614152140000|2021-02-24 07:35:40|537.79|533.79|537.92|533.92|538.15|534.15|537.79|533.79|27
1614152150000|2021-02-24 07:35:50|537.91|533.91|537.91|533.91|537.92|533.92|537.82|533.82|19
1614152160000|2021-02-24 07:36:00|537.88|533.88|537.99|533.99|538.06|534.06|537.88|533.88|20
1614152170000|2021-02-24 07:36:10|538|534|538.37|534.37|538.37|534.37|537.96|533.96|19
1614152180000|2021-02-24 07:36:20|538.47|534.47|538.66|534.66|538.68|534.68|538.45|534.45|27
1614152190000|2021-02-24 07:36:30|538.65|534.65|538.4|534.4|538.81|534.81|538.4|534.4|27
1614152200000|2021-02-24 07:36:40|538.41|534.41|538.74|534.74|538.75|534.75|538.41|534.41|27
1614152210000|2021-02-24 07:36:50|538.75|534.75|538.83|534.83|538.83|534.83|538.59|534.59|26
1614152220000|2021-02-24 07:37:00|538.82|534.82|538.95|534.95|538.97|534.97|538.77|534.77|23
1614152230000|2021-02-24 07:37:10|538.94|534.94|538.73|534.73|539.08|535.08|538.54|534.54|34
1614152240000|2021-02-24 07:37:20|538.76|534.76|539.1|535.1|539.12|535.12|538.76|534.76|29
1614152250000|2021-02-24 07:37:30|539.14|535.14|539.07|535.07|539.14|535.14|538.62|534.62|31
1614152260000|2021-02-24 07:37:40|539.08|535.08|539.16|535.16|539.16|535.16|538.81|534.81|32
1614152270000|2021-02-24 07:37:50|539.14|535.14|539.23|535.23|539.23|535.23|538.97|534.97|24
1614152280000|2021-02-24 07:38:00|539.22|535.22|538.99|534.99|539.23|535.23|538.98|534.98|20
1614152290000|2021-02-24 07:38:10|539|535|539.12|535.12|539.14|535.14|538.73|534.73|30
1614152300000|2021-02-24 07:38:20|539.13|535.13|539.44|535.44|539.47|535.47|539.12|535.12|22
1614152310000|2021-02-24 07:38:30|539.45|535.45|539.58|535.58|539.58|535.58|539.43|535.43|22
1614152320000|2021-02-24 07:38:40|539.56|535.56|539.68|535.68|539.7|535.7|539.56|535.56|18
1614152330000|2021-02-24 07:38:50|539.64|535.64|539.52|535.52|539.64|535.64|539.36|535.36|25
1614152340000|2021-02-24 07:39:00|539.57|535.57|540.12|536.12|540.12|536.12|539.57|535.57|26
1614152350000|2021-02-24 07:39:10|540.11|536.11|540.52|536.52|540.6|536.6|540.11|536.11|21
1614152360000|2021-02-24 07:39:20|540.53|536.53|540.94|536.94|541.06|537.06|540.53|536.53|32
1614152370000|2021-02-24 07:39:30|540.96|536.96|540.28|536.28|540.98|536.98|540.28|536.28|33
1614152380000|2021-02-24 07:39:40|540.27|536.27|540.24|536.24|540.27|536.27|539.95|535.95|29
1614152390000|2021-02-24 07:39:50|540.23|536.23|539.99|535.99|540.28|536.28|539.79|535.79|29
1614152400000|2021-02-24 07:40:00|540.02|536.02|540.08|536.08|540.08|536.08|539.96|535.96|18
1614152410000|2021-02-24 07:40:10|540.04|536.04|539.9|535.9|540.09|536.09|539.9|535.9|21
1614152420000|2021-02-24 07:40:20|539.98|535.98|540.18|536.18|540.21|536.21|539.98|535.98|23
1614152430000|2021-02-24 07:40:30|540.21|536.21|540.36|536.36|540.63|536.63|540.21|536.21|27
1614152440000|2021-02-24 07:40:40|540.37|536.37|540.35|536.35|540.39|536.39|540.31|536.31|18
1614152450000|2021-02-24 07:40:50|540.34|536.34|540.34|536.34|540.4|536.4|540.34|536.34|20
1614152460000|2021-02-24 07:41:00|540.33|536.33|540.4|536.4|540.58|536.58|540.33|536.33|30
1614152470000|2021-02-24 07:41:10|540.35|536.35|540.35|536.35|540.38|536.38|540.34|536.34|13
1614152480000|2021-02-24 07:41:20|540.36|536.36|540.13|536.13|540.36|536.36|540.11|536.11|14
1614152490000|2021-02-24 07:41:30|540.12|536.12|540.16|536.16|540.19|536.19|540.07|536.07|28
1614152500000|2021-02-24 07:41:40|540.17|536.17|539.7|535.7|540.17|536.17|539.7|535.7|21
1614152510000|2021-02-24 07:41:50|539.71|535.71|539.8|535.8|539.8|535.8|539.3|535.3|31
1614152520000|2021-02-24 07:42:00|539.79|535.79|540.31|536.31|540.33|536.33|539.75|535.75|27
1614152530000|2021-02-24 07:42:10|540.3|536.3|540.26|536.26|540.58|536.58|540.22|536.22|30
1614152540000|2021-02-24 07:42:20|540.24|536.24|540.22|536.22|540.3|536.3|540.08|536.08|25
1614152550000|2021-02-24 07:42:30|540.03|536.03|540.54|536.54|540.54|536.54|539.98|535.98|27
1614152560000|2021-02-24 07:42:40|540.55|536.55|540.64|536.64|540.72|536.72|540.53|536.53|27
1614152570000|2021-02-24 07:42:50|540.61|536.61|540.38|536.38|540.75|536.75|540.37|536.37|30
1614152580000|2021-02-24 07:43:00|540.39|536.39|540.35|536.35|540.39|536.39|540.18|536.18|24
1614152590000|2021-02-24 07:43:10|540.36|536.36|539.98|535.98|540.36|536.36|539.96|535.96|22
1614152600000|2021-02-24 07:43:20|539.97|535.97|539.51|535.51|539.99|535.99|539.51|535.51|21
1614152610000|2021-02-24 07:43:30|539.48|535.48|539.65|535.65|539.76|535.76|539.32|535.32|27
1614152620000|2021-02-24 07:43:40|539.64|535.64|539.99|535.99|540|536|539.64|535.64|27
1614152630000|2021-02-24 07:43:50|539.97|535.97|539.86|535.86|539.97|535.97|539.76|535.76|25
1614152640000|2021-02-24 07:44:00|539.84|535.84|539.62|535.62|539.87|535.87|539.62|535.62|24
1614152650000|2021-02-24 07:44:10|539.56|535.56|539.68|535.68|539.72|535.72|539.56|535.56|19
1614152660000|2021-02-24 07:44:20|539.67|535.67|539.69|535.69|539.76|535.76|539.66|535.66|12
1614152670000|2021-02-24 07:44:30|539.68|535.68|539.9|535.9|539.9|535.9|539.61|535.61|29
1614152680000|2021-02-24 07:44:40|539.97|535.97|539.93|535.93|540.02|536.02|539.84|535.84|25
1614152690000|2021-02-24 07:44:50|539.85|535.85|539.85|535.85|539.88|535.88|539.82|535.82|17
1614152700000|2021-02-24 07:45:00|539.84|535.84|539.88|535.88|539.94|535.94|539.72|535.72|24
1614152710000|2021-02-24 07:45:10|539.97|535.97|540.14|536.14|540.14|536.14|539.88|535.88|25
1614152720000|2021-02-24 07:45:20|540.12|536.12|540.2|536.2|540.22|536.22|540.04|536.04|20
1614152730000|2021-02-24 07:45:30|540.25|536.25|540.69|536.69|540.69|536.69|540.25|536.25|23
1614152740000|2021-02-24 07:45:40|540.68|536.68|540.93|536.93|540.93|536.93|540.66|536.66|23
1614152750000|2021-02-24 07:45:50|540.9|536.9|540.83|536.83|541.08|537.08|540.83|536.83|14
1614152760000|2021-02-24 07:46:00|540.75|536.75|540.95|536.95|541.04|537.04|540.72|536.72|28
1614152770000|2021-02-24 07:46:10|540.93|536.93|541.06|537.06|541.12|537.12|540.78|536.78|25
1614152780000|2021-02-24 07:46:20|541.05|537.05|541.26|537.26|541.26|537.26|541.05|537.05|19
1614152790000|2021-02-24 07:46:30|541.27|537.27|541.17|537.17|541.32|537.32|541.17|537.17|16
1614152800000|2021-02-24 07:46:40|541.19|537.19|540.79|536.79|541.19|537.19|540.79|536.79|29
1614152810000|2021-02-24 07:46:50|540.81|536.81|540.82|536.82|541.04|537.04|540.81|536.81|22
1614152820000|2021-02-24 07:47:00|540.81|536.81|540.74|536.74|540.88|536.88|540.72|536.72|22
1614152830000|2021-02-24 07:47:10|540.73|536.73|540.79|536.79|540.87|536.87|540.68|536.68|28
1614152840000|2021-02-24 07:47:20|540.81|536.81|540.68|536.68|540.81|536.81|540.6|536.6|22
1614152850000|2021-02-24 07:47:30|540.74|536.74|540.23|536.23|540.74|536.74|540.15|536.15|32
1614152860000|2021-02-24 07:47:40|540.29|536.29|540.14|536.14|540.41|536.41|540.14|536.14|21
1614152870000|2021-02-24 07:47:50|540.07|536.07|539.46|535.46|540.07|536.07|539.46|535.46|22
1614152880000|2021-02-24 07:48:00|539.48|535.48|539.03|535.03|539.56|535.56|539.03|535.03|18
1614152890000|2021-02-24 07:48:10|539.01|535.01|539.19|535.19|539.19|535.19|538.94|534.94|26
1614152900000|2021-02-24 07:48:20|539.18|535.18|539.51|535.51|539.52|535.52|539.15|535.15|26
1614152910000|2021-02-24 07:48:30|539.5|535.5|539.72|535.72|539.8|535.8|539.5|535.5|24
1614152920000|2021-02-24 07:48:40|539.66|535.66|539.82|535.82|539.82|535.82|539.66|535.66|31
1614152930000|2021-02-24 07:48:50|539.75|535.75|540.3|536.3|540.3|536.3|539.75|535.75|18
1614152940000|2021-02-24 07:49:00|540.21|536.21|540.04|536.04|540.24|536.24|540.01|536.01|29
1614152950000|2021-02-24 07:49:10|540.22|536.22|540.48|536.48|540.48|536.48|540.02|536.02|26
1614152960000|2021-02-24 07:49:20|540.37|536.37|540.63|536.63|540.74|536.74|540.34|536.34|21
1614152970000|2021-02-24 07:49:30|540.65|536.65|540.93|536.93|540.96|536.96|540.63|536.63|22
1614152980000|2021-02-24 07:49:40|540.92|536.92|540.99|536.99|540.99|536.99|540.92|536.92|7
1614152990000|2021-02-24 07:49:50|541|537|541.01|537.01|541.12|537.12|540.38|536.38|19
1614153000000|2021-02-24 07:50:00|541|537|541.09|537.09|541.11|537.11|540.35|536.35|24
1614153010000|2021-02-24 07:50:10|541.21|537.21|542.06|538.06|542.08|538.08|541.21|537.21|14
1614153020000|2021-02-24 07:50:20|542.08|538.08|542.33|538.33|542.45|538.45|541.92|537.92|19
1614153030000|2021-02-24 07:50:30|542.32|538.32|542.26|538.26|542.35|538.35|541.82|537.82|16
1614153040000|2021-02-24 07:50:40|542.27|538.27|542.28|538.28|542.55|538.55|542.13|538.13|18
1614153050000|2021-02-24 07:50:50|542.13|538.13|542.24|538.24|542.34|538.34|541.92|537.92|30
1614153060000|2021-02-24 07:51:00|542.23|538.23|542.51|538.51|542.75|538.75|542.17|538.17|32
1614153070000|2021-02-24 07:51:10|542.5|538.5|542.94|538.94|543.06|539.06|542.5|538.5|29
1614153080000|2021-02-24 07:51:20|542.98|538.98|543.12|539.12|543.13|539.13|542.91|538.91|28
1614153090000|2021-02-24 07:51:30|543.13|539.13|543.51|539.51|543.56|539.56|543.1|539.1|29
1614153100000|2021-02-24 07:51:40|543.47|539.47|543.47|539.47|543.53|539.53|543.23|539.23|30
1614153110000|2021-02-24 07:51:50|543.49|539.49|543.08|539.08|543.51|539.51|543.08|539.08|31
1614153120000|2021-02-24 07:52:00|543.04|539.04|543.09|539.09|543.12|539.12|542.98|538.98|21
1614153130000|2021-02-24 07:52:10|543.02|539.02|542.73|538.73|543.02|539.02|542.73|538.73|34
1614153140000|2021-02-24 07:52:20|542.87|538.87|541.68|537.68|542.96|538.96|541.63|537.63|28
1614153150000|2021-02-24 07:52:30|541.66|537.66|541.55|537.55|542.44|538.44|541.54|537.54|32
1614153160000|2021-02-24 07:52:40|541.61|537.61|541.49|537.49|541.68|537.68|541.48|537.48|22
1614153170000|2021-02-24 07:52:50|541.47|537.47|541.99|537.99|541.99|537.99|541.46|537.46|33
1614153180000|2021-02-24 07:53:00|542|538|541.51|537.51|542|538|541.51|537.51|28
1614153190000|2021-02-24 07:53:10|541.5|537.5|541.69|537.69|541.75|537.75|541.27|537.27|33
1614153200000|2021-02-24 07:53:20|541.76|537.76|541.99|537.99|542.09|538.09|541.76|537.76|22
1614153210000|2021-02-24 07:53:30|542.02|538.02|541.48|537.48|542.02|538.02|541.48|537.48|33
1614153220000|2021-02-24 07:53:40|541.47|537.47|541.59|537.59|541.61|537.61|541.3|537.3|33
1614153230000|2021-02-24 07:53:50|541.57|537.57|541.76|537.76|541.76|537.76|541.42|537.42|24
1614153240000|2021-02-24 07:54:00|541.75|537.75|542.05|538.05|542.05|538.05|541.69|537.69|26
1614153250000|2021-02-24 07:54:10|542|538|542.13|538.13|542.22|538.22|542|538|29
1614153260000|2021-02-24 07:54:20|542.11|538.11|542.25|538.25|542.32|538.32|542.06|538.06|20
1614153270000|2021-02-24 07:54:30|542.27|538.27|541.9|537.9|542.29|538.29|541.87|537.87|27
1614153280000|2021-02-24 07:54:40|541.99|537.99|542.05|538.05|542.05|538.05|541.92|537.92|26
1614153290000|2021-02-24 07:54:50|542.06|538.06|541.9|537.9|542.21|538.21|541.85|537.85|26
1614153300000|2021-02-24 07:55:00|541.89|537.89|541.93|537.93|541.99|537.99|541.83|537.83|24
1614153310000|2021-02-24 07:55:10|541.9|537.9|541.66|537.66|541.91|537.91|541.65|537.65|26
1614153320000|2021-02-24 07:55:20|541.65|537.65|541.16|537.16|541.65|537.65|541.15|537.15|28
1614153330000|2021-02-24 07:55:30|541.13|537.13|541.22|537.22|541.22|537.22|540.99|536.99|24
1614153340000|2021-02-24 07:55:40|541.23|537.23|541.46|537.46|541.53|537.53|541.23|537.23|26
1614153350000|2021-02-24 07:55:50|541.47|537.47|541.39|537.39|541.78|537.78|541.39|537.39|28
1614153360000|2021-02-24 07:56:00|541.42|537.42|541.62|537.62|541.76|537.76|541.42|537.42|34
1614153370000|2021-02-24 07:56:10|541.58|537.58|541.7|537.7|541.77|537.77|541.56|537.56|25
1614153380000|2021-02-24 07:56:20|541.69|537.69|542.07|538.07|542.07|538.07|541.69|537.69|30
1614153390000|2021-02-24 07:56:30|542.11|538.11|541.74|537.74|542.14|538.14|541.74|537.74|31
1614153400000|2021-02-24 07:56:40|541.73|537.73|541.8|537.8|541.86|537.86|541.72|537.72|22
1614153410000|2021-02-24 07:56:50|541.82|537.82|542.58|538.58|542.6|538.6|541.79|537.79|28
1614153420000|2021-02-24 07:57:00|542.57|538.57|542.03|538.03|542.61|538.61|542.03|538.03|27
1614153430000|2021-02-24 07:57:10|542.04|538.04|541.87|537.87|542.14|538.14|541.86|537.86|31
1614153440000|2021-02-24 07:57:20|541.95|537.95|542.07|538.07|542.07|538.07|541.88|537.88|21
1614153450000|2021-02-24 07:57:30|542.06|538.06|541.86|537.86|542.11|538.11|541.83|537.83|22
1614153460000|2021-02-24 07:57:40|541.85|537.85|541.82|537.82|541.87|537.87|541.82|537.82|18
1614153470000|2021-02-24 07:57:50|541.83|537.83|541.73|537.73|541.83|537.83|541.73|537.73|13
1614153480000|2021-02-24 07:58:00|541.7|537.7|541.95|537.95|541.95|537.95|541.7|537.7|17
1614153490000|2021-02-24 07:58:10|541.94|537.94|542.38|538.38|542.38|538.38|541.9|537.9|29
1614153500000|2021-02-24 07:58:20|542.37|538.37|542.44|538.44|542.45|538.45|542.32|538.32|17
1614153510000|2021-02-24 07:58:30|542.43|538.43|542.25|538.25|542.44|538.44|542.25|538.25|18
1614153520000|2021-02-24 07:58:40|542.26|538.26|542.28|538.28|542.32|538.32|542.22|538.22|17
1614153530000|2021-02-24 07:58:50|542.29|538.29|542.78|538.78|542.78|538.78|542.29|538.29|24
1614153540000|2021-02-24 07:59:00|542.76|538.76|542.88|538.88|542.91|538.91|542.66|538.66|29
1614153550000|2021-02-24 07:59:10|542.89|538.89|542.83|538.83|542.91|538.91|542.82|538.82|27
1614153560000|2021-02-24 07:59:20|542.85|538.85|542.83|538.83|542.88|538.88|542.72|538.72|24
1614153570000|2021-02-24 07:59:30|542.84|538.84|542.28|538.28|542.84|538.84|542.24|538.24|25
1614153580000|2021-02-24 07:59:40|542.27|538.27|542.29|538.29|542.35|538.35|542.21|538.21|16
1614153590000|2021-02-24 07:59:50|542.28|538.28|541.47|537.47|542.28|538.28|541.46|537.46|29
1614153600000|2021-02-24 08:00:00|541.6|537.6|542|538|542|538|541.6|537.6|22
1614153610000|2021-02-24 08:00:10|542.02|538.02|542.11|538.11|542.11|538.11|542.02|538.02|15
1614153620000|2021-02-24 08:00:20|542.1|538.1|542.04|538.04|542.22|538.22|542.03|538.03|13
1614153630000|2021-02-24 08:00:30|542.06|538.06|542.26|538.26|542.3|538.3|542.06|538.06|20
1614153640000|2021-02-24 08:00:40|542.23|538.23|542.65|538.65|542.65|538.65|542.21|538.21|23
1614153650000|2021-02-24 08:00:50|542.63|538.63|542.5|538.5|542.63|538.63|542.37|538.37|22
1614153660000|2021-02-24 08:01:00|542.54|538.54|542.91|538.91|542.91|538.91|542.54|538.54|21
1614153670000|2021-02-24 08:01:10|542.92|538.92|542.87|538.87|542.92|538.92|542.68|538.68|19
1614153680000|2021-02-24 08:01:20|542.73|538.73|544.5|540.5|544.56|540.56|542.68|538.68|28
1614153690000|2021-02-24 08:01:30|544.42|540.42|543.44|539.44|544.75|540.75|543.22|539.22|33
1614153700000|2021-02-24 08:01:40|543.36|539.36|542.86|538.86|543.36|539.36|542.86|538.86|33
1614153710000|2021-02-24 08:01:50|542.85|538.85|542.48|538.48|542.91|538.91|542.29|538.29|33
1614153720000|2021-02-24 08:02:00|542.26|538.26|541.52|537.52|542.27|538.27|541.31|537.31|33
1614153730000|2021-02-24 08:02:10|541.51|537.51|539.94|535.94|541.52|537.52|539.94|535.94|27
1614153740000|2021-02-24 08:02:20|539.93|535.93|539.84|535.84|540.01|536.01|539.69|535.69|30
1614153750000|2021-02-24 08:02:30|539.86|535.86|539.16|535.16|539.86|535.86|539.16|535.16|25
1614153760000|2021-02-24 08:02:40|539.15|535.15|538.56|534.56|539.16|535.16|538.55|534.55|25
1614153770000|2021-02-24 08:02:50|538.57|534.57|538.86|534.86|539.06|535.06|538.57|534.57|30
1614153780000|2021-02-24 08:03:00|538.85|534.85|538.29|534.29|538.85|534.85|538.11|534.11|34
1614153790000|2021-02-24 08:03:10|538.27|534.27|538.07|534.07|538.71|534.71|538.07|534.07|29
1614153800000|2021-02-24 08:03:20|538.01|534.01|537.44|533.44|538.02|534.02|537.44|533.44|31
1614153810000|2021-02-24 08:03:30|537.52|533.52|538.09|534.09|538.18|534.18|537.32|533.32|36
1614153820000|2021-02-24 08:03:40|538.16|534.16|538.64|534.64|538.64|534.64|538.12|534.12|25
1614153830000|2021-02-24 08:03:50|538.63|534.63|539.23|535.23|539.23|535.23|538.63|534.63|27
1614153840000|2021-02-24 08:04:00|539.08|535.08|540.89|536.89|540.92|536.92|539.08|535.08|35
1614153850000|2021-02-24 08:04:10|540.94|536.94|541.34|537.34|541.34|537.34|540.92|536.92|36
1614153860000|2021-02-24 08:04:20|541.38|537.38|541.75|537.75|541.8|537.8|541.12|537.12|35
1614153870000|2021-02-24 08:04:30|541.88|537.88|542.35|538.35|542.35|538.35|541.88|537.88|31
1614153880000|2021-02-24 08:04:40|542.25|538.25|541.99|537.99|542.33|538.33|541.9|537.9|31
1614153890000|2021-02-24 08:04:50|542|538|542.86|538.86|542.93|538.93|541.88|537.88|31
1614153900000|2021-02-24 08:05:00|542.97|538.97|542.45|538.45|543.59|539.59|542.45|538.45|34
1614153910000|2021-02-24 08:05:10|542.48|538.48|542.52|538.52|542.53|538.53|542.11|538.11|36
1614153920000|2021-02-24 08:05:20|542.34|538.34|543.17|539.17|543.17|539.17|542.3|538.3|30
1614153930000|2021-02-24 08:05:30|543.18|539.18|543.45|539.45|543.47|539.47|542.94|538.94|29
1614153940000|2021-02-24 08:05:40|543.46|539.46|543.99|539.99|544.02|540.02|543.46|539.46|21
1614153950000|2021-02-24 08:05:50|544|540|543.61|539.61|544.02|540.02|543.53|539.53|23
1614153960000|2021-02-24 08:06:00|543.64|539.64|543.98|539.98|544.15|540.15|543.64|539.64|27
1614153970000|2021-02-24 08:06:10|543.87|539.87|543.34|539.34|543.87|539.87|543.34|539.34|23
1614153980000|2021-02-24 08:06:20|543.33|539.33|543.51|539.51|543.54|539.54|542.91|538.91|30
1614153990000|2021-02-24 08:06:30|543.52|539.52|544.13|540.13|544.23|540.23|543.52|539.52|30
1614154000000|2021-02-24 08:06:40|544.09|540.09|543.61|539.61|544.09|540.09|543.55|539.55|32
1614154010000|2021-02-24 08:06:50|543.62|539.62|543.22|539.22|543.77|539.77|543.18|539.18|27
1614154020000|2021-02-24 08:07:00|543.21|539.21|543.45|539.45|543.47|539.47|543.14|539.14|25
1614154030000|2021-02-24 08:07:10|543.48|539.48|543.71|539.71|543.87|539.87|543.48|539.48|25
1614154040000|2021-02-24 08:07:20|543.65|539.65|543.79|539.79|544.13|540.13|543.55|539.55|27
1614154050000|2021-02-24 08:07:30|543.8|539.8|543.66|539.66|544.06|540.06|543.63|539.63|23
1614154060000|2021-02-24 08:07:40|543.62|539.62|543.37|539.37|543.63|539.63|543.3|539.3|15
1614154070000|2021-02-24 08:07:50|543.38|539.38|543.73|539.73|543.74|539.74|543.38|539.38|23
1614154080000|2021-02-24 08:08:00|543.71|539.71|543.79|539.79|543.79|539.79|543.55|539.55|15
1614154090000|2021-02-24 08:08:10|543.81|539.81|544.28|540.28|544.4|540.4|543.81|539.81|27
1614154100000|2021-02-24 08:08:20|544.32|540.32|545.03|541.03|545.03|541.03|544.09|540.09|29
1614154110000|2021-02-24 08:08:30|545.04|541.04|544.45|540.45|545.04|541.04|544.4|540.4|35
1614154120000|2021-02-24 08:08:40|544.34|540.34|544.51|540.51|544.65|540.65|544.34|540.34|34
1614154130000|2021-02-24 08:08:50|544.5|540.5|544.98|540.98|544.98|540.98|544.5|540.5|30
1614154140000|2021-02-24 08:09:00|544.99|540.99|545.76|541.76|545.76|541.76|544.99|540.99|22
1614154150000|2021-02-24 08:09:10|545.44|541.44|545.6|541.6|545.97|541.97|545.44|541.44|28
1614154160000|2021-02-24 08:09:20|545.57|541.57|545.47|541.47|545.57|541.57|545.11|541.11|33
1614154170000|2021-02-24 08:09:30|545.42|541.42|545.94|541.94|545.96|541.96|545.42|541.42|28
1614154180000|2021-02-24 08:09:40|545.96|541.96|545.99|541.99|546.06|542.06|545.96|541.96|23
1614154190000|2021-02-24 08:09:50|545.98|541.98|546.23|542.23|546.29|542.29|545.73|541.73|24
1614154200000|2021-02-24 08:10:00|546.24|542.24|545.72|541.72|546.24|542.24|545.7|541.7|27
1614154210000|2021-02-24 08:10:10|545.69|541.69|545.19|541.19|545.69|541.69|544.95|540.95|26
1614154220000|2021-02-24 08:10:20|545.18|541.18|544.93|540.93|545.33|541.33|544.92|540.92|28
1614154230000|2021-02-24 08:10:30|544.94|540.94|545.11|541.11|545.11|541.11|544.75|540.75|27
1614154240000|2021-02-24 08:10:40|545.1|541.1|544.85|540.85|545.12|541.12|544.82|540.82|24
1614154250000|2021-02-24 08:10:50|544.86|540.86|545.06|541.06|545.36|541.36|544.86|540.86|24
1614154260000|2021-02-24 08:11:00|545.09|541.09|545.03|541.03|545.09|541.09|544.82|540.82|27
1614154270000|2021-02-24 08:11:10|545.06|541.06|545.52|541.52|545.56|541.56|545.06|541.06|28
1614154280000|2021-02-24 08:11:20|545.48|541.48|545.3|541.3|545.63|541.63|545.28|541.28|31
1614154290000|2021-02-24 08:11:30|545.32|541.32|546.59|542.59|546.59|542.59|545.32|541.32|25
1614154300000|2021-02-24 08:11:40|546.58|542.58|546.89|542.89|547.23|543.23|546.48|542.48|32
1614154310000|2021-02-24 08:11:50|546.88|542.88|547.11|543.11|547.59|543.59|546.88|542.88|36
1614154320000|2021-02-24 08:12:00|547.12|543.12|547.22|543.22|547.83|543.83|547.11|543.11|34
1614154330000|2021-02-24 08:12:10|547.19|543.19|546.91|542.91|547.22|543.22|546.53|542.53|37
1614154340000|2021-02-24 08:12:20|546.93|542.93|546.95|542.95|547.02|543.02|546.6|542.6|31
1614154350000|2021-02-24 08:12:30|546.94|542.94|546.13|542.13|546.98|542.98|546.13|542.13|33
1614154360000|2021-02-24 08:12:40|546.11|542.11|545.92|541.92|546.42|542.42|545.91|541.91|31
1614154370000|2021-02-24 08:12:50|545.89|541.89|545.99|541.99|546.1|542.1|545.72|541.72|29
1614154380000|2021-02-24 08:13:00|546|542|546.33|542.33|546.61|542.61|546|542|32
1614154390000|2021-02-24 08:13:10|546.35|542.35|546.42|542.42|546.5|542.5|546.03|542.03|36
1614154400000|2021-02-24 08:13:20|546.35|542.35|546.41|542.41|546.56|542.56|546.24|542.24|34
1614154410000|2021-02-24 08:13:30|546.42|542.42|546.47|542.47|546.59|542.59|546.33|542.33|32
1614154420000|2021-02-24 08:13:40|546.48|542.48|546.27|542.27|546.74|542.74|545.96|541.96|36
1614154430000|2021-02-24 08:13:50|546.49|542.49|546.44|542.44|546.62|542.62|546.28|542.28|34
1614154440000|2021-02-24 08:14:00|546.45|542.45|546.7|542.7|546.87|542.87|546.41|542.41|26
1614154450000|2021-02-24 08:14:10|546.72|542.72|547.22|543.22|547.26|543.26|546.72|542.72|31
1614154460000|2021-02-24 08:14:20|547.21|543.21|547.79|543.79|548.08|544.08|547.01|543.01|35
1614154470000|2021-02-24 08:14:30|547.7|543.7|547.68|543.68|548.09|544.09|547.54|543.54|34
1614154480000|2021-02-24 08:14:40|547.7|543.7|547.58|543.58|548.18|544.18|547.58|543.58|28
1614154490000|2021-02-24 08:14:50|547.6|543.6|547.58|543.58|547.6|543.6|547.2|543.2|34
1614154500000|2021-02-24 08:15:00|547.55|543.55|547.96|543.96|548.03|544.03|547.51|543.51|36
1614154510000|2021-02-24 08:15:10|547.92|543.92|548.25|544.25|548.36|544.36|547.89|543.89|35
1614154520000|2021-02-24 08:15:20|548.16|544.16|548.19|544.19|548.28|544.28|548.16|544.16|22
1614154530000|2021-02-24 08:15:30|548.2|544.2|548.38|544.38|548.4|544.4|548.14|544.14|33
1614154540000|2021-02-24 08:15:40|548.39|544.39|548.26|544.26|548.47|544.47|548.19|544.19|27
1614154550000|2021-02-24 08:15:50|548.29|544.29|548.42|544.42|548.42|544.42|548.17|544.17|28
1614154560000|2021-02-24 08:16:00|548.4|544.4|548.11|544.11|548.41|544.41|548.1|544.1|30
1614154570000|2021-02-24 08:16:10|548.1|544.1|547.29|543.29|548.12|544.12|547.29|543.29|28
1614154580000|2021-02-24 08:16:20|547.3|543.3|547.84|543.84|547.84|543.84|547.3|543.3|29
1614154590000|2021-02-24 08:16:30|547.85|543.85|548.06|544.06|548.41|544.41|547.85|543.85|37
1614154600000|2021-02-24 08:16:40|548.07|544.07|548.07|544.07|548.3|544.3|547.83|543.83|32
1614154610000|2021-02-24 08:16:50|548.04|544.04|548.56|544.56|548.66|544.66|547.91|543.91|29
1614154620000|2021-02-24 08:17:00|548.61|544.61|548.24|544.24|548.61|544.61|548.04|544.04|35
1614154630000|2021-02-24 08:17:10|548.28|544.28|548.31|544.31|548.37|544.37|548.12|544.12|36
1614154640000|2021-02-24 08:17:20|548.34|544.34|548.17|544.17|548.42|544.42|548.09|544.09|33
1614154650000|2021-02-24 08:17:30|548.14|544.14|547.94|543.94|548.17|544.17|547.94|543.94|35
1614154660000|2021-02-24 08:17:40|547.97|543.97|548.37|544.37|548.59|544.59|547.97|543.97|32
1614154670000|2021-02-24 08:17:50|548.32|544.32|548.5|544.5|548.5|544.5|548.14|544.14|35
1614154680000|2021-02-24 08:18:00|548.51|544.51|548.88|544.88|548.88|544.88|548.49|544.49|29
1614154690000|2021-02-24 08:18:10|548.89|544.89|548.3|544.3|548.94|544.94|548.3|544.3|28
1614154700000|2021-02-24 08:18:20|548.32|544.32|547.98|543.98|548.33|544.33|547.91|543.91|29
1614154710000|2021-02-24 08:18:30|547.97|543.97|547.9|543.9|547.97|543.97|547.84|543.84|23
1614154720000|2021-02-24 08:18:40|548.07|544.07|547.93|543.93|548.35|544.35|547.84|543.84|31
1614154730000|2021-02-24 08:18:50|547.88|543.88|547.46|543.46|547.88|543.88|547.46|543.46|32
1614154740000|2021-02-24 08:19:00|547.57|543.57|547.22|543.22|547.57|543.57|547.12|543.12|30
1614154750000|2021-02-24 08:19:10|547.17|543.17|546.54|542.54|547.21|543.21|546.54|542.54|35
1614154760000|2021-02-24 08:19:20|546.76|542.76|545.55|541.55|546.85|542.85|545.55|541.55|27
1614154770000|2021-02-24 08:19:30|545.5|541.5|546.33|542.33|546.39|542.39|545.26|541.26|37
1614154780000|2021-02-24 08:19:40|546.37|542.37|546.54|542.54|546.59|542.59|546.33|542.33|31
1614154790000|2021-02-24 08:19:50|546.57|542.57|545.76|541.76|546.57|542.57|545.76|541.76|32
1614154800000|2021-02-24 08:20:00|545.75|541.75|544.98|540.98|545.75|541.75|544.98|540.98|35
1614154810000|2021-02-24 08:20:10|544.99|540.99|544.09|540.09|545.14|541.14|544.09|540.09|29
1614154820000|2021-02-24 08:20:20|544.02|540.02|544.64|540.64|544.64|540.64|543.88|539.88|33
1614154830000|2021-02-24 08:20:30|544.65|540.65|545.38|541.38|545.85|541.85|544.65|540.65|32
1614154840000|2021-02-24 08:20:40|545.37|541.37|545.03|541.03|545.42|541.42|545.03|541.03|31
1614154850000|2021-02-24 08:20:50|544.99|540.99|544.08|540.08|544.99|540.99|544.08|540.08|34
1614154860000|2021-02-24 08:21:00|543.99|539.99|544.3|540.3|544.75|540.75|543.66|539.66|37
1614154870000|2021-02-24 08:21:10|544.34|540.34|543.79|539.79|544.71|540.71|543.79|539.79|32
1614154880000|2021-02-24 08:21:20|543.74|539.74|543.71|539.71|544.02|540.02|543.54|539.54|35
1614154890000|2021-02-24 08:21:30|543.68|539.68|543.53|539.53|543.7|539.7|543.21|539.21|31
1614154900000|2021-02-24 08:21:40|543.51|539.51|543.45|539.45|543.96|539.96|543.34|539.34|34
1614154910000|2021-02-24 08:21:50|543.44|539.44|543.96|539.96|543.96|539.96|543.33|539.33|34
1614154920000|2021-02-24 08:22:00|544.1|540.1|544.1|540.1|544.32|540.32|543.83|539.83|35
1614154930000|2021-02-24 08:22:10|544.18|540.18|544.57|540.57|544.97|540.97|544.17|540.17|31
1614154940000|2021-02-24 08:22:20|544.55|540.55|543.82|539.82|544.56|540.56|543.82|539.82|35
1614154950000|2021-02-24 08:22:30|543.81|539.81|543.85|539.85|544.26|540.26|543.81|539.81|24
1614154960000|2021-02-24 08:22:40|543.84|539.84|544.14|540.14|544.18|540.18|543.58|539.58|32
1614154970000|2021-02-24 08:22:50|544.19|540.19|544.82|540.82|544.91|540.91|544.03|540.03|33
1614154980000|2021-02-24 08:23:00|544.83|540.83|544.65|540.65|544.83|540.83|544.53|540.53|33
1614154990000|2021-02-24 08:23:10|544.67|540.67|544.07|540.07|544.68|540.68|544.03|540.03|33
1614155000000|2021-02-24 08:23:20|544.06|540.06|544.58|540.58|544.58|540.58|544.03|540.03|27
1614155010000|2021-02-24 08:23:30|544.55|540.55|544.82|540.82|544.82|540.82|544.55|540.55|31
1614155020000|2021-02-24 08:23:40|544.84|540.84|544.88|540.88|545.19|541.19|544.64|540.64|33
1614155030000|2021-02-24 08:23:50|544.95|540.95|544.44|540.44|544.95|540.95|544.4|540.4|32
1614155040000|2021-02-24 08:24:00|544.45|540.45|546.03|542.03|546.03|542.03|544.45|540.45|36
1614155050000|2021-02-24 08:24:10|546.19|542.19|546.68|542.68|546.88|542.88|545.89|541.89|35
1614155060000|2021-02-24 08:24:20|547.23|543.23|546.87|542.87|547.27|543.27|546.86|542.86|29
1614155070000|2021-02-24 08:24:30|546.89|542.89|547.46|543.46|547.65|543.65|546.82|542.82|37
1614155080000|2021-02-24 08:24:40|547.51|543.51|546.94|542.94|547.51|543.51|546.89|542.89|32
1614155090000|2021-02-24 08:24:50|547|543|547.45|543.45|547.55|543.55|546.96|542.96|31
1614155100000|2021-02-24 08:25:00|547.5|543.5|546.54|542.54|547.63|543.63|546.54|542.54|36
1614155110000|2021-02-24 08:25:10|546.53|542.53|546.12|542.12|546.59|542.59|546.01|542.01|35
1614155120000|2021-02-24 08:25:20|546.15|542.15|546.19|542.19|546.24|542.24|545.75|541.75|33
1614155130000|2021-02-24 08:25:30|546.15|542.15|545.92|541.92|546.31|542.31|545.91|541.91|28
1614155140000|2021-02-24 08:25:40|545.91|541.91|545.22|541.22|545.94|541.94|545.15|541.15|29
1614155150000|2021-02-24 08:25:50|545.31|541.31|545.19|541.19|545.53|541.53|545.19|541.19|20
1614155160000|2021-02-24 08:26:00|545.18|541.18|545.69|541.69|545.71|541.71|545.18|541.18|25
1614155170000|2021-02-24 08:26:10|545.81|541.81|546.32|542.32|546.37|542.37|545.71|541.71|33
1614155180000|2021-02-24 08:26:20|546.38|542.38|546.3|542.3|546.49|542.49|546.26|542.26|25
1614155190000|2021-02-24 08:26:30|546.32|542.32|546.51|542.51|546.73|542.73|546.09|542.09|25
1614155200000|2021-02-24 08:26:40|546.5|542.5|546.38|542.38|546.81|542.81|546.34|542.34|30
1614155210000|2021-02-24 08:26:50|546.42|542.42|546.59|542.59|546.59|542.59|546.12|542.12|28
1614155220000|2021-02-24 08:27:00|546.62|542.62|547.67|543.67|547.67|543.67|546.62|542.62|32
1614155230000|2021-02-24 08:27:10|547.69|543.69|547.68|543.68|548.18|544.18|547.45|543.45|33
1614155240000|2021-02-24 08:27:20|547.35|543.35|547.96|543.96|548.18|544.18|547.35|543.35|31
1614155250000|2021-02-24 08:27:30|547.97|543.97|548.34|544.34|548.34|544.34|547.74|543.74|31
1614155260000|2021-02-24 08:27:40|548.33|544.33|548.14|544.14|548.6|544.6|548|544|31
1614155270000|2021-02-24 08:27:50|548.27|544.27|548.83|544.83|548.91|544.91|548.27|544.27|28
1614155280000|2021-02-24 08:28:00|548.93|544.93|548.72|544.72|549.14|545.14|548.72|544.72|27
1614155290000|2021-02-24 08:28:10|548.73|544.73|548.42|544.42|548.74|544.74|548.33|544.33|28
1614155300000|2021-02-24 08:28:20|548.38|544.38|548.46|544.46|548.57|544.57|548.28|544.28|27
1614155310000|2021-02-24 08:28:30|548.44|544.44|548.84|544.84|548.84|544.84|548.25|544.25|26
1614155320000|2021-02-24 08:28:40|548.83|544.83|548.92|544.92|548.92|544.92|548.5|544.5|32
1614155330000|2021-02-24 08:28:50|548.93|544.93|548.92|544.92|548.93|544.93|548.74|544.74|29
1614155340000|2021-02-24 08:29:00|548.93|544.93|548.94|544.94|549.01|545.01|548.87|544.87|19
1614155350000|2021-02-24 08:29:10|548.92|544.92|548.9|544.9|549.01|545.01|548.86|544.86|26
1614155360000|2021-02-24 08:29:20|548.88|544.88|548.09|544.09|548.89|544.89|548.05|544.05|29
1614155370000|2021-02-24 08:29:30|548.12|544.12|548|544|548.12|544.12|547.65|543.65|23
1614155380000|2021-02-24 08:29:40|547.99|543.99|548.49|544.49|548.69|544.69|547.99|543.99|30
1614155390000|2021-02-24 08:29:50|548.58|544.58|548.51|544.51|548.9|544.9|548.46|544.46|29
1614155400000|2021-02-24 08:30:00|548.5|544.5|548.7|544.7|548.83|544.83|548.38|544.38|31
1614155410000|2021-02-24 08:30:10|548.83|544.83|548.98|544.98|549.02|545.02|548.81|544.81|18
1614155420000|2021-02-24 08:30:20|548.99|544.99|548.94|544.94|549.09|545.09|548.9|544.9|19
1614155430000|2021-02-24 08:30:30|549.03|545.03|549.12|545.12|549.19|545.19|549.03|545.03|19
1614155440000|2021-02-24 08:30:40|549.11|545.11|549.11|545.11|549.33|545.33|549.11|545.11|17
1614155450000|2021-02-24 08:30:50|549.08|545.08|548.72|544.72|549.24|545.24|548.71|544.71|27
1614155460000|2021-02-24 08:31:00|548.78|544.78|548.9|544.9|548.9|544.9|548.72|544.72|30
1614155470000|2021-02-24 08:31:10|548.91|544.91|549.17|545.17|549.2|545.2|548.91|544.91|29
1614155480000|2021-02-24 08:31:20|549.12|545.12|548.97|544.97|549.18|545.18|548.97|544.97|27
1614155490000|2021-02-24 08:31:30|548.88|544.88|548.67|544.67|549.06|545.06|548.62|544.62|34
1614155500000|2021-02-24 08:31:40|548.66|544.66|548.28|544.28|548.66|544.66|548.28|544.28|20
1614155510000|2021-02-24 08:31:50|548.26|544.26|548.96|544.96|548.97|544.97|548.26|544.26|27
1614155520000|2021-02-24 08:32:00|548.95|544.95|549.06|545.06|549.06|545.06|548.82|544.82|24
1614155530000|2021-02-24 08:32:10|549|545|549.17|545.17|549.18|545.18|548.88|544.88|28
1614155540000|2021-02-24 08:32:20|549.14|545.14|548.7|544.7|549.16|545.16|548.69|544.69|29
1614155550000|2021-02-24 08:32:30|548.66|544.66|548.43|544.43|548.69|544.69|548.43|544.43|31
1614155560000|2021-02-24 08:32:40|548.42|544.42|548.82|544.82|548.82|544.82|548.42|544.42|26
1614155570000|2021-02-24 08:32:50|548.83|544.83|548.84|544.84|549.15|545.15|548.69|544.69|30
1614155580000|2021-02-24 08:33:00|548.85|544.85|548.9|544.9|548.95|544.95|548.82|544.82|28
1614155590000|2021-02-24 08:33:10|548.89|544.89|548.81|544.81|548.97|544.97|548.79|544.79|23
1614155600000|2021-02-24 08:33:20|548.77|544.77|548.61|544.61|548.8|544.8|548.22|544.22|35
1614155610000|2021-02-24 08:33:30|548.66|544.66|548.41|544.41|548.66|544.66|548.37|544.37|31
1614155620000|2021-02-24 08:33:40|548.38|544.38|547.92|543.92|548.4|544.4|547.92|543.92|21
1614155630000|2021-02-24 08:33:50|547.95|543.95|547.79|543.79|548.04|544.04|547.77|543.77|22
1614155640000|2021-02-24 08:34:00|547.75|543.75|547.41|543.41|547.75|543.75|547.41|543.41|31
1614155650000|2021-02-24 08:34:10|547.4|543.4|547.44|543.44|547.57|543.57|547.36|543.36|20
1614155660000|2021-02-24 08:34:20|547.39|543.39|547.19|543.19|547.44|543.44|547.18|543.18|21
1614155670000|2021-02-24 08:34:30|547.18|543.18|547.37|543.37|547.65|543.65|547.18|543.18|26
1614155680000|2021-02-24 08:34:40|547.28|543.28|546.65|542.65|547.36|543.36|546.65|542.65|27
1614155690000|2021-02-24 08:34:50|546.66|542.66|546.59|542.59|546.68|542.68|546.4|542.4|27
1614155700000|2021-02-24 08:35:00|546.61|542.61|547.25|543.25|547.27|543.27|546.61|542.61|34
1614155710000|2021-02-24 08:35:10|547.26|543.26|547.64|543.64|547.65|543.65|547.22|543.22|25
1614155720000|2021-02-24 08:35:20|547.65|543.65|548.31|544.31|548.41|544.41|547.62|543.62|30
1614155730000|2021-02-24 08:35:30|548.32|544.32|547.98|543.98|548.33|544.33|547.73|543.73|34
1614155740000|2021-02-24 08:35:40|547.97|543.97|548.85|544.85|548.85|544.85|547.81|543.81|31
1614155750000|2021-02-24 08:35:50|548.78|544.78|548.3|544.3|548.91|544.91|548.2|544.2|31
1614155760000|2021-02-24 08:36:00|548.21|544.21|548.27|544.27|548.3|544.3|548.16|544.16|28
1614155770000|2021-02-24 08:36:10|548.24|544.24|547.57|543.57|548.24|544.24|547.57|543.57|32
1614155780000|2021-02-24 08:36:20|547.5|543.5|548.12|544.12|548.12|544.12|547.44|543.44|28
1614155790000|2021-02-24 08:36:30|548.15|544.15|548.14|544.14|548.21|544.21|547.66|543.66|35
1614155800000|2021-02-24 08:36:40|548.13|544.13|547.82|543.82|548.13|544.13|547.74|543.74|29
1614155810000|2021-02-24 08:36:50|547.93|543.93|547.74|543.74|548.03|544.03|547.72|543.72|28
1614155820000|2021-02-24 08:37:00|547.71|543.71|547.93|543.93|548.18|544.18|547.39|543.39|33
1614155830000|2021-02-24 08:37:10|547.94|543.94|547.52|543.52|547.95|543.95|547.49|543.49|27
1614155840000|2021-02-24 08:37:20|547.5|543.5|547.97|543.97|547.99|543.99|547.42|543.42|29
1614155850000|2021-02-24 08:37:30|547.98|543.98|548|544|548.13|544.13|547.85|543.85|24
1614155860000|2021-02-24 08:37:40|548.02|544.02|547.56|543.56|548.02|544.02|547.48|543.48|30
1614155870000|2021-02-24 08:37:50|547.58|543.58|547.76|543.76|547.8|543.8|547.58|543.58|26
1614155880000|2021-02-24 08:38:00|547.79|543.79|548.37|544.37|548.55|544.55|547.79|543.79|35
1614155890000|2021-02-24 08:38:10|548.33|544.33|548.7|544.7|548.79|544.79|548.26|544.26|31
1614155900000|2021-02-24 08:38:20|548.71|544.71|549.36|545.36|549.54|545.54|548.71|544.71|31
1614155910000|2021-02-24 08:38:30|549.29|545.29|549.18|545.18|549.44|545.44|549.15|545.15|28
1614155920000|2021-02-24 08:38:40|549.2|545.2|549.18|545.18|549.23|545.23|549.14|545.14|24
1614155930000|2021-02-24 08:38:50|549.2|545.2|548.69|544.69|549.47|545.47|548.69|544.69|34
1614155940000|2021-02-24 08:39:00|548.68|544.68|548.16|544.16|548.68|544.68|548.05|544.05|32
1614155950000|2021-02-24 08:39:10|548.19|544.19|547.97|543.97|548.22|544.22|547.87|543.87|26
1614155960000|2021-02-24 08:39:20|547.96|543.96|547.27|543.27|547.96|543.96|547.27|543.27|32
1614155970000|2021-02-24 08:39:30|547.26|543.26|547.39|543.39|547.44|543.44|547.12|543.12|30
1614155980000|2021-02-24 08:39:40|547.38|543.38|547.17|543.17|547.52|543.52|547.16|543.16|22
1614155990000|2021-02-24 08:39:50|547.16|543.16|547.89|543.89|547.9|543.9|547.16|543.16|30
1614156000000|2021-02-24 08:40:00|547.92|543.92|547.45|543.45|548.02|544.02|547.45|543.45|33
1614156010000|2021-02-24 08:40:10|547.44|543.44|547.19|543.19|547.44|543.44|546.99|542.99|31
1614156020000|2021-02-24 08:40:20|547.4|543.4|546.79|542.79|547.4|543.4|546.73|542.73|28
1614156030000|2021-02-24 08:40:30|546.81|542.81|547.17|543.17|547.22|543.22|546.78|542.78|33
1614156040000|2021-02-24 08:40:40|547.21|543.21|547.27|543.27|547.47|543.47|547.16|543.16|35
1614156050000|2021-02-24 08:40:50|547.26|543.26|547.17|543.17|547.27|543.27|547.17|543.17|15
1614156060000|2021-02-24 08:41:00|547.16|543.16|547.1|543.1|547.16|543.16|546.7|542.7|32
1614156070000|2021-02-24 08:41:10|547.09|543.09|547.09|543.09|547.52|543.52|547.03|543.03|30
1614156080000|2021-02-24 08:41:20|547.07|543.07|547.31|543.31|547.42|543.42|547.06|543.06|29
1614156090000|2021-02-24 08:41:30|547.36|543.36|547.49|543.49|547.52|543.52|547.25|543.25|25
1614156100000|2021-02-24 08:41:40|547.51|543.51|547.51|543.51|547.75|543.75|547.48|543.48|28
1614156110000|2021-02-24 08:41:50|547.5|543.5|547.59|543.59|547.7|543.7|547.16|543.16|27
1614156120000|2021-02-24 08:42:00|547.64|543.64|547.49|543.49|547.68|543.68|547.46|543.46|25
1614156130000|2021-02-24 08:42:10|547.48|543.48|547|543|547.48|543.48|547|543|17
1614156140000|2021-02-24 08:42:20|546.99|542.99|547.34|543.34|547.53|543.53|546.92|542.92|28
1614156150000|2021-02-24 08:42:30|547.32|543.32|546.91|542.91|547.32|543.32|546.77|542.77|28
1614156160000|2021-02-24 08:42:40|546.84|542.84|547.2|543.2|547.23|543.23|546.84|542.84|30
1614156170000|2021-02-24 08:42:50|547.21|543.21|547.24|543.24|547.31|543.31|547.18|543.18|18
1614156180000|2021-02-24 08:43:00|547.3|543.3|546.52|542.52|547.31|543.31|546.52|542.52|25
1614156190000|2021-02-24 08:43:10|546.36|542.36|546.47|542.47|546.71|542.71|546.35|542.35|29
1614156200000|2021-02-24 08:43:20|546.49|542.49|546.4|542.4|546.49|542.49|546.3|542.3|22
1614156210000|2021-02-24 08:43:30|546.47|542.47|546.12|542.12|546.63|542.63|546.12|542.12|27
1614156220000|2021-02-24 08:43:40|546.18|542.18|545.5|541.5|546.18|542.18|545.5|541.5|34
1614156230000|2021-02-24 08:43:50|545.41|541.41|545.37|541.37|545.54|541.54|545.22|541.22|21
1614156240000|2021-02-24 08:44:00|545.38|541.38|546.17|542.17|546.17|542.17|545.33|541.33|33
1614156250000|2021-02-24 08:44:10|546.19|542.19|546.06|542.06|546.29|542.29|545.94|541.94|32
1614156260000|2021-02-24 08:44:20|546.05|542.05|545.84|541.84|546.07|542.07|545.84|541.84|29
1614156270000|2021-02-24 08:44:30|545.89|541.89|546.03|542.03|546.32|542.32|545.89|541.89|31
1614156280000|2021-02-24 08:44:40|546.02|542.02|545.89|541.89|546.06|542.06|545.84|541.84|26
1614156290000|2021-02-24 08:44:50|546.03|542.03|545.75|541.75|546.12|542.12|545.6|541.6|22
1614156300000|2021-02-24 08:45:00|545.69|541.69|545.91|541.91|545.99|541.99|545.69|541.69|23
1614156310000|2021-02-24 08:45:10|545.89|541.89|546.47|542.47|546.49|542.49|545.89|541.89|32
1614156320000|2021-02-24 08:45:20|546.51|542.51|546.61|542.61|546.82|542.82|546.44|542.44|25
1614156330000|2021-02-24 08:45:30|546.64|542.64|547.21|543.21|547.28|543.28|546.47|542.47|27
1614156340000|2021-02-24 08:45:40|547.16|543.16|547.08|543.08|547.19|543.19|546.94|542.94|28
1614156350000|2021-02-24 08:45:50|547.07|543.07|546.5|542.5|547.23|543.23|546.5|542.5|31
1614156360000|2021-02-24 08:46:00|546.51|542.51|545.81|541.81|546.59|542.59|545.81|541.81|26
1614156370000|2021-02-24 08:46:10|545.79|541.79|546.34|542.34|546.64|542.64|545.63|541.63|33
1614156380000|2021-02-24 08:46:20|546.32|542.32|546.59|542.59|546.83|542.83|546.32|542.32|26
1614156390000|2021-02-24 08:46:30|546.58|542.58|546.7|542.7|546.87|542.87|546.53|542.53|35
1614156400000|2021-02-24 08:46:40|546.6|542.6|546.48|542.48|546.75|542.75|546.43|542.43|29
1614156410000|2021-02-24 08:46:50|546.43|542.43|546.35|542.35|546.61|542.61|546.34|542.34|29
1614156420000|2021-02-24 08:47:00|546.36|542.36|546.96|542.96|546.96|542.96|546.36|542.36|29
1614156430000|2021-02-24 08:47:10|546.97|542.97|546.72|542.72|547.11|543.11|546.72|542.72|23
1614156440000|2021-02-24 08:47:20|546.94|542.94|546.97|542.97|547.02|543.02|546.69|542.69|27
1614156450000|2021-02-24 08:47:30|546.87|542.87|546.87|542.87|546.96|542.96|546.59|542.59|32
1614156460000|2021-02-24 08:47:40|546.95|542.95|546.41|542.41|547.06|543.06|546.41|542.41|33
1614156470000|2021-02-24 08:47:50|546.45|542.45|546.61|542.61|546.63|542.63|546.45|542.45|19
1614156480000|2021-02-24 08:48:00|546.62|542.62|546.8|542.8|546.86|542.86|546.62|542.62|22
1614156490000|2021-02-24 08:48:10|546.79|542.79|546.34|542.34|546.83|542.83|546.31|542.31|28
1614156500000|2021-02-24 08:48:20|546.28|542.28|545.79|541.79|546.28|542.28|545.56|541.56|29
1614156510000|2021-02-24 08:48:30|545.82|541.82|545.42|541.42|546.23|542.23|545.38|541.38|33
1614156520000|2021-02-24 08:48:40|545.38|541.38|545.34|541.34|545.46|541.46|544.97|540.97|27
1614156530000|2021-02-24 08:48:50|545.31|541.31|545.81|541.81|545.81|541.81|545.1|541.1|31
1614156540000|2021-02-24 08:49:00|545.8|541.8|546.03|542.03|546.16|542.16|545.76|541.76|30
1614156550000|2021-02-24 08:49:10|545.97|541.97|546.54|542.54|546.74|542.74|545.88|541.88|32
1614156560000|2021-02-24 08:49:20|546.59|542.59|546.96|542.96|546.96|542.96|546.3|542.3|33
1614156570000|2021-02-24 08:49:30|547|543|546.91|542.91|547.18|543.18|546.73|542.73|32
1614156580000|2021-02-24 08:49:40|546.9|542.9|546.87|542.87|547.05|543.05|546.62|542.62|32
1614156590000|2021-02-24 08:49:50|546.91|542.91|546.98|542.98|547.06|543.06|546.73|542.73|32
1614156600000|2021-02-24 08:50:00|546.99|542.99|547.55|543.55|547.55|543.55|546.88|542.88|34
1614156610000|2021-02-24 08:50:10|547.62|543.62|547.76|543.76|547.83|543.83|547.59|543.59|19
1614156620000|2021-02-24 08:50:20|547.75|543.75|547.34|543.34|547.75|543.75|547.11|543.11|30
1614156630000|2021-02-24 08:50:30|547.41|543.41|547.65|543.65|547.83|543.83|547.41|543.41|31
1614156640000|2021-02-24 08:50:40|547.63|543.63|547.9|543.9|547.9|543.9|547.63|543.63|26
1614156650000|2021-02-24 08:50:50|548.03|544.03|547.78|543.78|548.11|544.11|547.78|543.78|24
1614156660000|2021-02-24 08:51:00|547.79|543.79|547.56|543.56|547.79|543.79|547.27|543.27|30
1614156670000|2021-02-24 08:51:10|547.57|543.57|547.68|543.68|547.84|543.84|547.56|543.56|25
1614156680000|2021-02-24 08:51:20|547.63|543.63|547.26|543.26|547.76|543.76|547.26|543.26|27
1614156690000|2021-02-24 08:51:30|547.35|543.35|547.55|543.55|547.57|543.57|547.25|543.25|28
1614156700000|2021-02-24 08:51:40|547.54|543.54|547.79|543.79|547.89|543.89|547.51|543.51|21
1614156710000|2021-02-24 08:51:50|547.8|543.8|548.11|544.11|548.11|544.11|547.8|543.8|14
1614156720000|2021-02-24 08:52:00|548.28|544.28|548.13|544.13|548.39|544.39|547.99|543.99|30
1614156730000|2021-02-24 08:52:10|548.15|544.15|547.99|543.99|548.18|544.18|547.98|543.98|27
1614156740000|2021-02-24 08:52:20|548|544|547.65|543.65|548.05|544.05|547.56|543.56|28
1614156750000|2021-02-24 08:52:30|547.68|543.68|548.02|544.02|548.16|544.16|547.68|543.68|28
1614156760000|2021-02-24 08:52:40|548.01|544.01|548.34|544.34|548.4|544.4|547.99|543.99|23
1614156770000|2021-02-24 08:52:50|548.36|544.36|548.28|544.28|548.5|544.5|548.12|544.12|30
1614156780000|2021-02-24 08:53:00|548.35|544.35|548.26|544.26|548.44|544.44|548.18|544.18|26
1614156790000|2021-02-24 08:53:10|548.33|544.33|548.59|544.59|548.59|544.59|548.15|544.15|28
1614156800000|2021-02-24 08:53:20|548.6|544.6|548.95|544.95|548.95|544.95|548.6|544.6|25
1614156810000|2021-02-24 08:53:30|548.96|544.96|549.38|545.38|549.38|545.38|548.69|544.69|27
1614156820000|2021-02-24 08:53:40|549.4|545.4|549.39|545.39|549.44|545.44|549.36|545.36|19
1614156830000|2021-02-24 08:53:50|549.4|545.4|549.28|545.28|549.5|545.5|548.91|544.91|27
1614156840000|2021-02-24 08:54:00|549.45|545.45|551.36|547.36|551.36|547.36|549.45|545.45|27
1614156850000|2021-02-24 08:54:10|551.37|547.37|551.5|547.5|551.51|547.51|551.26|547.26|31
1614156860000|2021-02-24 08:54:20|551.49|547.49|551.07|547.07|551.61|547.61|550.9|546.9|29
1614156870000|2021-02-24 08:54:30|551.02|547.02|551.22|547.22|551.31|547.31|550.58|546.58|30
1614156880000|2021-02-24 08:54:40|551.2|547.2|551.61|547.61|551.61|547.61|550.89|546.89|33
1614156890000|2021-02-24 08:54:50|551.47|547.47|551.67|547.67|551.77|547.77|551.36|547.36|31
1614156900000|2021-02-24 08:55:00|551.69|547.69|551.27|547.27|551.81|547.81|551.19|547.19|34
1614156910000|2021-02-24 08:55:10|551.02|547.02|551.31|547.31|551.48|547.48|551.02|547.02|29
1614156920000|2021-02-24 08:55:20|551.3|547.3|551.02|547.02|551.31|547.31|550.74|546.74|28
1614156930000|2021-02-24 08:55:30|551.09|547.09|551.71|547.71|551.71|547.71|551.09|547.09|27
1614156940000|2021-02-24 08:55:40|551.73|547.73|551.12|547.12|551.8|547.8|551.1|547.1|33
1614156950000|2021-02-24 08:55:50|551.11|547.11|551.29|547.29|551.41|547.41|550.84|546.84|29
1614156960000|2021-02-24 08:56:00|551.27|547.27|551.68|547.68|551.72|547.72|551.19|547.19|29
1614156970000|2021-02-24 08:56:10|551.69|547.69|551.56|547.56|551.75|547.75|551.2|547.2|34
1614156980000|2021-02-24 08:56:20|551.48|547.48|551.41|547.41|551.57|547.57|551.22|547.22|29
1614156990000|2021-02-24 08:56:30|551.44|547.44|551.72|547.72|551.75|547.75|551.41|547.41|31
1614157000000|2021-02-24 08:56:40|551.76|547.76|551.91|547.91|551.91|547.91|551.17|547.17|31
1614157010000|2021-02-24 08:56:50|551.89|547.89|552.4|548.4|552.54|548.54|551.88|547.88|25
1614157020000|2021-02-24 08:57:00|552.51|548.51|552.96|548.96|552.96|548.96|552.4|548.4|27
1614157030000|2021-02-24 08:57:10|552.74|548.74|551.69|547.69|552.74|548.74|551.69|547.69|26
1614157040000|2021-02-24 08:57:20|551.74|547.74|551.92|547.92|552.11|548.11|551.74|547.74|35
1614157050000|2021-02-24 08:57:30|551.89|547.89|551.46|547.46|551.89|547.89|551.28|547.28|33
1614157060000|2021-02-24 08:57:40|551.45|547.45|551.53|547.53|551.62|547.62|551.45|547.45|24
1614157070000|2021-02-24 08:57:50|551.52|547.52|551.66|547.66|551.72|547.72|551.37|547.37|23
1614157080000|2021-02-24 08:58:00|551.65|547.65|551.72|547.72|552.1|548.1|551.64|547.64|34
1614157090000|2021-02-24 08:58:10|551.58|547.58|551.15|547.15|551.58|547.58|550.97|546.97|33
1614157100000|2021-02-24 08:58:20|551.17|547.17|551.14|547.14|551.49|547.49|551.05|547.05|30
1614157110000|2021-02-24 08:58:30|551.02|547.02|550.88|546.88|551.32|547.32|550.85|546.85|33
1614157120000|2021-02-24 08:58:40|550.76|546.76|550.16|546.16|550.77|546.77|550.14|546.14|33
1614157130000|2021-02-24 08:58:50|550.24|546.24|550.56|546.56|550.56|546.56|549.86|545.86|30
1614157140000|2021-02-24 08:59:00|550.58|546.58|550.63|546.63|550.85|546.85|550.37|546.37|34
1614157150000|2021-02-24 08:59:10|550.66|546.66|550.3|546.3|551.06|547.06|550.08|546.08|39
1614157160000|2021-02-24 08:59:20|550.16|546.16|550.13|546.13|550.26|546.26|549.91|545.91|36
1614157170000|2021-02-24 08:59:30|550.16|546.16|550.41|546.41|550.75|546.75|550.16|546.16|32
1614157180000|2021-02-24 08:59:40|550.43|546.43|550.53|546.53|550.54|546.54|550.38|546.38|31
1614157190000|2021-02-24 08:59:50|550.54|546.54|550.5|546.5|550.64|546.64|550.36|546.36|31
1614157200000|2021-02-24 09:00:00|550.48|546.48|550.47|546.47|550.6|546.6|550.36|546.36|31
1614157210000|2021-02-24 09:00:10|550.5|546.5|550.13|546.13|550.51|546.51|549.81|545.81|28
1614157220000|2021-02-24 09:00:20|550.18|546.18|549.96|545.96|550.18|546.18|549.8|545.8|23
1614157230000|2021-02-24 09:00:30|550.01|546.01|550.11|546.11|550.11|546.11|549.97|545.97|25
1614157240000|2021-02-24 09:00:40|550.1|546.1|550.01|546.01|550.15|546.15|549.93|545.93|29
1614157250000|2021-02-24 09:00:50|550|546|549.94|545.94|550.01|546.01|549.93|545.93|9
1614157260000|2021-02-24 09:01:00|549.93|545.93|549.92|545.92|549.93|545.93|549.82|545.82|8
1614157270000|2021-02-24 09:01:10|549.9|545.9|549.7|545.7|549.93|545.93|549.7|545.7|15
1614157280000|2021-02-24 09:01:20|549.69|545.69|549.18|545.18|549.69|545.69|549.1|545.1|16
1614157290000|2021-02-24 09:01:30|549.19|545.19|549.48|545.48|549.69|545.69|549.19|545.19|31
1614157300000|2021-02-24 09:01:40|549.46|545.46|549.48|545.48|549.53|545.53|549.41|545.41|19
1614157310000|2021-02-24 09:01:50|549.46|545.46|549.68|545.68|549.71|545.71|549.46|545.46|31
1614157320000|2021-02-24 09:02:00|549.71|545.71|549.13|545.13|549.71|545.71|549.13|545.13|29
1614157330000|2021-02-24 09:02:10|549.12|545.12|549.19|545.19|549.3|545.3|549.12|545.12|24
1614157340000|2021-02-24 09:02:20|549.17|545.17|549.34|545.34|549.35|545.35|549.11|545.11|28
1614157350000|2021-02-24 09:02:30|549.36|545.36|549.17|545.17|549.36|545.36|549.15|545.15|25
1614157360000|2021-02-24 09:02:40|549.16|545.16|549.17|545.17|549.19|545.19|549.13|545.13|15
1614157370000|2021-02-24 09:02:50|549.15|545.15|549.28|545.28|549.28|545.28|549.09|545.09|14
1614157380000|2021-02-24 09:03:00|549.42|545.42|549.82|545.82|549.83|545.83|549.42|545.42|24
1614157390000|2021-02-24 09:03:10|549.86|545.86|549.64|545.64|549.94|545.94|549.62|545.62|27
1614157400000|2021-02-24 09:03:20|549.62|545.62|549.43|545.43|549.66|545.66|549.43|545.43|15
1614157410000|2021-02-24 09:03:30|549.44|545.44|549.39|545.39|549.65|545.65|549.39|545.39|7
1614157420000|2021-02-24 09:03:40|549.41|545.41|549.42|545.42|549.55|545.55|549.41|545.41|22
1614157430000|2021-02-24 09:03:50|549.4|545.4|549.51|545.51|549.52|545.52|549.38|545.38|15
1614157440000|2021-02-24 09:04:00|549.5|545.5|549.38|545.38|549.52|545.52|549.34|545.34|19
1614157450000|2021-02-24 09:04:10|549.36|545.36|549.35|545.35|549.52|545.52|549.32|545.32|23
1614157460000|2021-02-24 09:04:20|549.34|545.34|549.13|545.13|549.35|545.35|549.11|545.11|19
1614157470000|2021-02-24 09:04:30|549.12|545.12|548.96|544.96|549.12|545.12|548.96|544.96|13
1614157480000|2021-02-24 09:04:40|549|545|548.99|544.99|549.02|545.02|548.96|544.96|13
1614157490000|2021-02-24 09:04:50|549.03|545.03|549.06|545.06|549.09|545.09|548.96|544.96|18
1614157500000|2021-02-24 09:05:00|549.04|545.04|549.2|545.2|549.2|545.2|549.04|545.04|20
1614157510000|2021-02-24 09:05:10|549.22|545.22|549.44|545.44|549.59|545.59|549.22|545.22|26
1614157520000|2021-02-24 09:05:20|549.45|545.45|549.91|545.91|549.91|545.91|549.4|545.4|17
1614157530000|2021-02-24 09:05:30|549.92|545.92|550.26|546.26|550.64|546.64|549.92|545.92|14
1614157540000|2021-02-24 09:05:40|550.25|546.25|550.76|546.76|550.76|546.76|550.25|546.25|10
1614157550000|2021-02-24 09:05:50|550.78|546.78|550.73|546.73|550.9|546.9|550.66|546.66|19
1614157560000|2021-02-24 09:06:00|550.83|546.83|550.74|546.74|550.86|546.86|550.74|546.74|15
1614157570000|2021-02-24 09:06:10|550.73|546.73|550.3|546.3|550.73|546.73|550.22|546.22|26
1614157580000|2021-02-24 09:06:20|550.31|546.31|550.32|546.32|550.51|546.51|550.31|546.31|29
1614157590000|2021-02-24 09:06:30|550.3|546.3|549.91|545.91|550.3|546.3|549.86|545.86|22
1614157600000|2021-02-24 09:06:40|549.86|545.86|550.03|546.03|550.29|546.29|549.86|545.86|19
1614157610000|2021-02-24 09:06:50|550.02|546.02|550.19|546.19|550.19|546.19|550.02|546.02|13
1614157620000|2021-02-24 09:07:00|550.18|546.18|550.53|546.53|550.64|546.64|550.16|546.16|20
1614157630000|2021-02-24 09:07:10|550.52|546.52|550.44|546.44|550.52|546.52|550.41|546.41|14
1614157640000|2021-02-24 09:07:20|550.08|546.08|550.16|546.16|550.43|546.43|550.08|546.08|17
1614157650000|2021-02-24 09:07:30|550.17|546.17|550.25|546.25|550.33|546.33|550.17|546.17|23
1614157660000|2021-02-24 09:07:40|550.24|546.24|550.44|546.44|550.44|546.44|550.23|546.23|16
1614157670000|2021-02-24 09:07:50|550.45|546.45|550.6|546.6|550.63|546.63|550.4|546.4|19
1614157680000|2021-02-24 09:08:00|550.62|546.62|550.7|546.7|550.73|546.73|550.62|546.62|16
1614157690000|2021-02-24 09:08:10|550.66|546.66|550.46|546.46|550.66|546.66|550.16|546.16|33
1614157700000|2021-02-24 09:08:20|550.47|546.47|550.67|546.67|550.9|546.9|550.39|546.39|31
1614157710000|2021-02-24 09:08:30|550.7|546.7|551.61|547.61|551.61|547.61|550.7|546.7|30
1614157720000|2021-02-24 09:08:40|551.69|547.69|551.66|547.66|552.14|548.14|551.66|547.66|31
1614157730000|2021-02-24 09:08:50|551.75|547.75|552.15|548.15|552.15|548.15|551.66|547.66|30
1614157740000|2021-02-24 09:09:00|552.23|548.23|552.44|548.44|552.44|548.44|552.08|548.08|30
1614157750000|2021-02-24 09:09:10|552.3|548.3|552.8|548.8|552.91|548.91|552.3|548.3|18
1614157760000|2021-02-24 09:09:20|552.81|548.81|552.11|548.11|552.83|548.83|552.1|548.1|29
1614157770000|2021-02-24 09:09:30|552.12|548.12|551.78|547.78|552.2|548.2|551.78|547.78|32
1614157780000|2021-02-24 09:09:40|551.76|547.76|550.26|546.26|551.76|547.76|550.26|546.26|35
1614157790000|2021-02-24 09:09:50|550.27|546.27|551.18|547.18|551.4|547.4|550.26|546.26|35
1614157800000|2021-02-24 09:10:00|551.21|547.21|552.28|548.28|552.28|548.28|551.04|547.04|32
1614157810000|2021-02-24 09:10:10|552.25|548.25|551.88|547.88|552.34|548.34|551.77|547.77|39
1614157820000|2021-02-24 09:10:20|551.92|547.92|550.95|546.95|552.14|548.14|550.89|546.89|35
1614157830000|2021-02-24 09:10:30|550.92|546.92|551.06|547.06|551.19|547.19|550.92|546.92|23
1614157840000|2021-02-24 09:10:40|551.07|547.07|550.93|546.93|551.53|547.53|550.9|546.9|23
1614157850000|2021-02-24 09:10:50|551.05|547.05|550.04|546.04|551.14|547.14|549.93|545.93|34
1614157860000|2021-02-24 09:11:00|550.74|546.74|550.53|546.53|550.74|546.74|550.05|546.05|35
1614157870000|2021-02-24 09:11:10|550.5|546.5|550.42|546.42|551.02|547.02|550.39|546.39|33
1614157880000|2021-02-24 09:11:20|550.33|546.33|549.77|545.77|550.36|546.36|549.36|545.36|32
1614157890000|2021-02-24 09:11:30|549.97|545.97|550.3|546.3|550.3|546.3|549.82|545.82|29
1614157900000|2021-02-24 09:11:40|550.37|546.37|550.63|546.63|550.91|546.91|550.28|546.28|30
1614157910000|2021-02-24 09:11:50|550.72|546.72|550.94|546.94|550.95|546.95|550.68|546.68|26
1614157920000|2021-02-24 09:12:00|550.95|546.95|551.05|547.05|551.07|547.07|550.86|546.86|30
1614157930000|2021-02-24 09:12:10|551.06|547.06|551.4|547.4|551.41|547.41|551.05|547.05|30
1614157940000|2021-02-24 09:12:20|551.41|547.41|551.87|547.87|551.88|547.88|551.3|547.3|27
1614157950000|2021-02-24 09:12:30|551.86|547.86|551.57|547.57|551.91|547.91|551.55|547.55|32
1614157960000|2021-02-24 09:12:40|551.54|547.54|551.4|547.4|551.64|547.64|551.39|547.39|31
1614157970000|2021-02-24 09:12:50|551.41|547.41|551.32|547.32|551.51|547.51|551.32|547.32|26
1614157980000|2021-02-24 09:13:00|551.26|547.26|551.38|547.38|551.81|547.81|551.12|547.12|34
1614157990000|2021-02-24 09:13:10|551.4|547.4|551.04|547.04|551.41|547.41|550.99|546.99|22
1614158000000|2021-02-24 09:13:20|551.13|547.13|551.07|547.07|551.16|547.16|550.81|546.81|27
1614158010000|2021-02-24 09:13:30|551.02|547.02|551.44|547.44|551.5|547.5|551.01|547.01|23
1614158020000|2021-02-24 09:13:40|551.41|547.41|551.08|547.08|551.46|547.46|551.06|547.06|32
1614158030000|2021-02-24 09:13:50|551.07|547.07|551.42|547.42|551.47|547.47|551.07|547.07|22
1614158040000|2021-02-24 09:14:00|551.41|547.41|551.78|547.78|551.8|547.8|551.4|547.4|25
1614158050000|2021-02-24 09:14:10|551.79|547.79|552.09|548.09|552.2|548.2|551.79|547.79|31
1614158060000|2021-02-24 09:14:20|551.95|547.95|552.11|548.11|552.19|548.19|551.95|547.95|22
1614158070000|2021-02-24 09:14:30|552.1|548.1|551.93|547.93|552.15|548.15|551.89|547.89|21
1614158080000|2021-02-24 09:14:40|551.9|547.9|552.07|548.07|552.07|548.07|551.89|547.89|20
1614158090000|2021-02-24 09:14:50|552.12|548.12|552.3|548.3|552.41|548.41|552.09|548.09|26
1614158100000|2021-02-24 09:15:00|552.29|548.29|552.69|548.69|552.73|548.73|552.29|548.29|30
1614158110000|2021-02-24 09:15:10|552.7|548.7|552.71|548.71|552.77|548.77|552.65|548.65|19
1614158120000|2021-02-24 09:15:20|552.72|548.72|552.78|548.78|552.84|548.84|552.72|548.72|23
1614158130000|2021-02-24 09:15:30|552.79|548.79|552.93|548.93|552.97|548.97|552.77|548.77|19
1614158140000|2021-02-24 09:15:40|552.92|548.92|553.09|549.09|553.09|549.09|552.92|548.92|10
1614158150000|2021-02-24 09:15:50|553.13|549.13|553.3|549.3|553.32|549.32|553.13|549.13|13
1614158160000|2021-02-24 09:16:00|553.34|549.34|553.53|549.53|553.63|549.63|553.34|549.34|18
1614158170000|2021-02-24 09:16:10|553.55|549.55|553.46|549.46|553.55|549.55|553.46|549.46|15
1614158180000|2021-02-24 09:16:20|553.34|549.34|553.45|549.45|553.72|549.72|552.98|548.98|30
1614158190000|2021-02-24 09:16:30|553.48|549.48|554.04|550.04|554.69|550.69|553.48|549.48|23
1614158200000|2021-02-24 09:16:40|554.01|550.01|552.95|548.95|554.01|550.01|552.95|548.95|28
1614158210000|2021-02-24 09:16:50|552.97|548.97|553.67|549.67|553.76|549.76|552.97|548.97|30
1614158220000|2021-02-24 09:17:00|553.68|549.68|554.01|550.01|554.14|550.14|553.68|549.68|32
1614158230000|2021-02-24 09:17:10|554|550|554.09|550.09|554.17|550.17|553.96|549.96|28
1614158240000|2021-02-24 09:17:20|554.1|550.1|554.34|550.34|554.54|550.54|554.1|550.1|27
1614158250000|2021-02-24 09:17:30|554.32|550.32|554.43|550.43|554.43|550.43|554.06|550.06|31
1614158260000|2021-02-24 09:17:40|554.37|550.37|554.55|550.55|554.59|550.59|554.34|550.34|22
1614158270000|2021-02-24 09:17:50|554.5|550.5|554.42|550.42|554.55|550.55|554.26|550.26|31
1614158280000|2021-02-24 09:18:00|554.41|550.41|554.25|550.25|554.41|550.41|554.18|550.18|30
1614158290000|2021-02-24 09:18:10|554.27|550.27|554.47|550.47|554.52|550.52|554.25|550.25|26
1614158300000|2021-02-24 09:18:20|554.35|550.35|554.31|550.31|554.41|550.41|554.3|550.3|16
1614158310000|2021-02-24 09:18:30|554.3|550.3|554|550|554.3|550.3|553.95|549.95|14
1614158320000|2021-02-24 09:18:40|553.98|549.98|554.21|550.21|554.24|550.24|553.98|549.98|31
1614158330000|2021-02-24 09:18:50|554.19|550.19|554.17|550.17|554.21|550.21|554.17|550.17|11
1614158340000|2021-02-24 09:19:00|554.16|550.16|554.5|550.5|554.51|550.51|554.16|550.16|22
1614158350000|2021-02-24 09:19:10|554.64|550.64|554.4|550.4|554.67|550.67|554.38|550.38|21
1614158360000|2021-02-24 09:19:20|554.39|550.39|553.46|549.46|554.39|550.39|553.45|549.45|27
1614158370000|2021-02-24 09:19:30|553.34|549.34|553.14|549.14|553.44|549.44|552.92|548.92|30
1614158380000|2021-02-24 09:19:40|553.07|549.07|553.45|549.45|553.46|549.46|553.05|549.05|26
1614158390000|2021-02-24 09:19:50|553.52|549.52|553.84|549.84|553.85|549.85|553.48|549.48|33
1614158400000|2021-02-24 09:20:00|553.77|549.77|553.7|549.7|553.86|549.86|553.69|549.69|14
1614158410000|2021-02-24 09:20:10|553.67|549.67|553.77|549.77|553.9|549.9|553.67|549.67|18
1614158420000|2021-02-24 09:20:20|553.74|549.74|553.35|549.35|553.74|549.74|553.17|549.17|22
1614158430000|2021-02-24 09:20:30|553.34|549.34|553.41|549.41|553.44|549.44|553.34|549.34|24
1614158440000|2021-02-24 09:20:40|553.4|549.4|553.44|549.44|553.44|549.44|553.25|549.25|30
1614158450000|2021-02-24 09:20:50|553.52|549.52|554.03|550.03|554.1|550.1|553.52|549.52|34
1614158460000|2021-02-24 09:21:00|553.93|549.93|554.18|550.18|554.4|550.4|553.93|549.93|23
1614158470000|2021-02-24 09:21:10|554.11|550.11|553.86|549.86|554.11|550.11|553.78|549.78|23
1614158480000|2021-02-24 09:21:20|553.83|549.83|553.69|549.69|553.89|549.89|553.68|549.68|24
1614158490000|2021-02-24 09:21:30|553.76|549.76|554.4|550.4|554.4|550.4|553.76|549.76|28
1614158500000|2021-02-24 09:21:40|554.47|550.47|554.04|550.04|554.53|550.53|554.04|550.04|30
1614158510000|2021-02-24 09:21:50|553.95|549.95|554.2|550.2|554.28|550.28|553.95|549.95|25
1614158520000|2021-02-24 09:22:00|554.19|550.19|554.44|550.44|554.69|550.69|554.19|550.19|30
1614158530000|2021-02-24 09:22:10|554.43|550.43|554.28|550.28|554.43|550.43|554.08|550.08|26
1614158540000|2021-02-24 09:22:20|554.27|550.27|554.68|550.68|554.68|550.68|554.24|550.24|25
1614158550000|2021-02-24 09:22:30|554.73|550.73|554.67|550.67|554.73|550.73|554.5|550.5|30
1614158560000|2021-02-24 09:22:40|554.66|550.66|554.72|550.72|554.72|550.72|554.62|550.62|12
1614158570000|2021-02-24 09:22:50|554.71|550.71|554.67|550.67|554.71|550.71|554.67|550.67|6
1614158580000|2021-02-24 09:23:00|554.66|550.66|554.61|550.61|554.69|550.69|554.57|550.57|17
1614158590000|2021-02-24 09:23:10|554.57|550.57|554.23|550.23|554.6|550.6|554.23|550.23|25
1614158600000|2021-02-24 09:23:20|554.25|550.25|553.73|549.73|554.25|550.25|553.7|549.7|19
1614158610000|2021-02-24 09:23:30|553.72|549.72|553.67|549.67|553.72|549.72|553.64|549.64|19
1614158620000|2021-02-24 09:23:40|553.68|549.68|553.74|549.74|553.99|549.99|553.68|549.68|23
1614158630000|2021-02-24 09:23:50|553.76|549.76|553.71|549.71|553.82|549.82|553.7|549.7|17
1614158640000|2021-02-24 09:24:00|553.72|549.72|553.54|549.54|553.91|549.91|553.54|549.54|18
1614158650000|2021-02-24 09:24:10|553.57|549.57|553.51|549.51|553.61|549.61|553.06|549.06|32
1614158660000|2021-02-24 09:24:20|553.57|549.57|553.22|549.22|553.57|549.57|553.19|549.19|33
1614158670000|2021-02-24 09:24:30|553.27|549.27|553.18|549.18|553.28|549.28|552.98|548.98|31
1614158680000|2021-02-24 09:24:40|553.19|549.19|552.94|548.94|553.44|549.44|552.9|548.9|33
1614158690000|2021-02-24 09:24:50|552.96|548.96|552.99|548.99|553.19|549.19|552.94|548.94|29
1614158700000|2021-02-24 09:25:00|552.93|548.93|552.83|548.83|552.93|548.93|552.81|548.81|32
1614158710000|2021-02-24 09:25:10|552.85|548.85|553.18|549.18|553.19|549.19|552.67|548.67|31
1614158720000|2021-02-24 09:25:20|553.19|549.19|552.92|548.92|553.27|549.27|552.92|548.92|30
1614158730000|2021-02-24 09:25:30|552.93|548.93|552.98|548.98|552.99|548.99|552.93|548.93|14
1614158740000|2021-02-24 09:25:40|552.99|548.99|553.04|549.04|553.04|549.04|552.98|548.98|7
1614158750000|2021-02-24 09:25:50|553.05|549.05|553.24|549.24|553.29|549.29|553.05|549.05|26
1614158760000|2021-02-24 09:26:00|553.25|549.25|553.36|549.36|553.37|549.37|553.25|549.25|12
1614158770000|2021-02-24 09:26:10|553.37|549.37|553.72|549.72|553.72|549.72|553.37|549.37|24
1614158780000|2021-02-24 09:26:20|553.73|549.73|553.76|549.76|553.78|549.78|553.72|549.72|20
1614158790000|2021-02-24 09:26:30|553.78|549.78|553.7|549.7|553.78|549.78|553.69|549.69|20
1614158800000|2021-02-24 09:26:40|553.69|549.69|553.72|549.72|553.8|549.8|553.67|549.67|20
1614158810000|2021-02-24 09:26:50|553.71|549.71|553.91|549.91|553.94|549.94|553.69|549.69|16
1614158820000|2021-02-24 09:27:00|553.87|549.87|553.59|549.59|553.87|549.87|553.59|549.59|17
1614158830000|2021-02-24 09:27:10|553.58|549.58|553.67|549.67|553.69|549.69|553.46|549.46|23
1614158840000|2021-02-24 09:27:20|553.68|549.68|553.48|549.48|553.75|549.75|553.46|549.46|24
1614158850000|2021-02-24 09:27:30|553.49|549.49|553.75|549.75|553.82|549.82|553.38|549.38|27
1614158860000|2021-02-24 09:27:40|553.76|549.76|553.71|549.71|553.78|549.78|553.66|549.66|13
1614158870000|2021-02-24 09:27:50|553.54|549.54|553.54|549.54|553.54|549.54|553.52|549.52|5
1614158880000|2021-02-24 09:28:00|553.53|549.53|553.18|549.18|553.54|549.54|553.13|549.13|18
1614158890000|2021-02-24 09:28:10|553.14|549.14|552.71|548.71|553.14|549.14|552.7|548.7|17
1614158900000|2021-02-24 09:28:20|552.67|548.67|552.7|548.7|552.8|548.8|552.67|548.67|14
1614158910000|2021-02-24 09:28:30|552.68|548.68|552.15|548.15|552.76|548.76|552.15|548.15|18
1614158920000|2021-02-24 09:28:40|552.13|548.13|551.91|547.91|552.13|548.13|551.73|547.73|24
1614158930000|2021-02-24 09:28:50|551.76|547.76|552.19|548.19|552.43|548.43|551.72|547.72|24
1614158940000|2021-02-24 09:29:00|552.2|548.2|552.37|548.37|552.37|548.37|552.14|548.14|27
1614158950000|2021-02-24 09:29:10|552.38|548.38|552.26|548.26|552.68|548.68|552.26|548.26|34
1614158960000|2021-02-24 09:29:20|552.25|548.25|552.66|548.66|552.71|548.71|552.18|548.18|28
1614158970000|2021-02-24 09:29:30|552.67|548.67|553|549|553.15|549.15|552.67|548.67|33
1614158980000|2021-02-24 09:29:40|553.03|549.03|552.76|548.76|553.03|549.03|552.76|548.76|21
1614158990000|2021-02-24 09:29:50|552.65|548.65|552.59|548.59|552.84|548.84|552.44|548.44|24
1614159000000|2021-02-24 09:30:00|552.61|548.61|552.84|548.84|553.17|549.17|552.61|548.61|31
1614159010000|2021-02-24 09:30:10|552.82|548.82|552.83|548.83|553.06|549.06|552.73|548.73|27
1614159020000|2021-02-24 09:30:20|552.85|548.85|552.92|548.92|553.13|549.13|552.6|548.6|28
1614159030000|2021-02-24 09:30:30|552.95|548.95|552.39|548.39|552.97|548.97|552.39|548.39|27
1614159040000|2021-02-24 09:30:40|552.4|548.4|552.86|548.86|552.95|548.95|552.32|548.32|29
1614159050000|2021-02-24 09:30:50|552.87|548.87|553.36|549.36|553.38|549.38|552.87|548.87|27
1614159060000|2021-02-24 09:31:00|553.35|549.35|553.48|549.48|553.48|549.48|553.04|549.04|27
1614159070000|2021-02-24 09:31:10|553.49|549.49|553.61|549.61|553.76|549.76|553.27|549.27|26
1614159080000|2021-02-24 09:31:20|553.65|549.65|553.84|549.84|553.86|549.86|553.55|549.55|27
1614159090000|2021-02-24 09:31:30|553.92|549.92|554.46|550.46|554.54|550.54|553.92|549.92|32
1614159100000|2021-02-24 09:31:40|554.45|550.45|554.47|550.47|554.67|550.67|554.45|550.45|27
1614159110000|2021-02-24 09:31:50|554.5|550.5|554.28|550.28|554.68|550.68|554.16|550.16|24
1614159120000|2021-02-24 09:32:00|554.29|550.29|554.55|550.55|554.58|550.58|554.24|550.24|33
1614159130000|2021-02-24 09:32:10|554.47|550.47|554.57|550.57|554.57|550.57|554.39|550.39|27
1614159140000|2021-02-24 09:32:20|554.55|550.55|554.22|550.22|554.55|550.55|554.22|550.22|27
1614159150000|2021-02-24 09:32:30|554.21|550.21|554.26|550.26|554.37|550.37|554.19|550.19|26
1614159160000|2021-02-24 09:32:40|554.25|550.25|554.3|550.3|554.36|550.36|554.21|550.21|23
1614159170000|2021-02-24 09:32:50|554.35|550.35|554.48|550.48|554.48|550.48|554.26|550.26|26
1614159180000|2021-02-24 09:33:00|554.45|550.45|554.19|550.19|554.45|550.45|554.15|550.15|29
1614159190000|2021-02-24 09:33:10|554.17|550.17|553.9|549.9|554.17|550.17|553.88|549.88|19
1614159200000|2021-02-24 09:33:20|553.91|549.91|553.92|549.92|553.97|549.97|553.87|549.87|23
1614159210000|2021-02-24 09:33:30|553.91|549.91|553.88|549.88|553.98|549.98|553.2|549.2|28
1614159220000|2021-02-24 09:33:40|553.91|549.91|554.08|550.08|554.08|550.08|553.71|549.71|32
1614159230000|2021-02-24 09:33:50|554.13|550.13|553.88|549.88|554.13|550.13|553.59|549.59|26
1614159240000|2021-02-24 09:34:00|553.85|549.85|553.73|549.73|553.87|549.87|553.72|549.72|22
1614159250000|2021-02-24 09:34:10|553.72|549.72|553.41|549.41|553.72|549.72|553.34|549.34|32
1614159260000|2021-02-24 09:34:20|553.42|549.42|552.82|548.82|553.47|549.47|552.61|548.61|32
1614159270000|2021-02-24 09:34:30|552.8|548.8|553.12|549.12|553.27|549.27|552.62|548.62|35
1614159280000|2021-02-24 09:34:40|553.14|549.14|552.89|548.89|553.14|549.14|552.87|548.87|20
1614159290000|2021-02-24 09:34:50|552.86|548.86|553.06|549.06|553.08|549.08|552.86|548.86|31
1614159300000|2021-02-24 09:35:00|553.05|549.05|553.06|549.06|553.26|549.26|552.95|548.95|26
1614159310000|2021-02-24 09:35:10|553.03|549.03|553.04|549.04|553.08|549.08|552.8|548.8|28
1614159320000|2021-02-24 09:35:20|553.05|549.05|552.7|548.7|553.05|549.05|552.61|548.61|30
1614159330000|2021-02-24 09:35:30|552.71|548.71|553.09|549.09|553.09|549.09|552.71|548.71|28
1614159340000|2021-02-24 09:35:40|553.08|549.08|552.82|548.82|553.08|549.08|552.78|548.78|30
1614159350000|2021-02-24 09:35:50|552.86|548.86|552.97|548.97|553.46|549.46|552.86|548.86|34
1614159360000|2021-02-24 09:36:00|553|549|553.7|549.7|553.78|549.78|553|549|25
1614159370000|2021-02-24 09:36:10|553.72|549.72|553.73|549.73|553.98|549.98|553.67|549.67|25
1614159380000|2021-02-24 09:36:20|553.74|549.74|553.7|549.7|553.92|549.92|553.61|549.61|30
1614159390000|2021-02-24 09:36:30|553.67|549.67|553.56|549.56|553.8|549.8|553.55|549.55|24
1614159400000|2021-02-24 09:36:40|553.57|549.57|553.62|549.62|553.86|549.86|553.55|549.55|29
1614159410000|2021-02-24 09:36:50|553.63|549.63|553.77|549.77|553.81|549.81|553.51|549.51|31
1614159420000|2021-02-24 09:37:00|553.78|549.78|554.14|550.14|554.21|550.21|553.77|549.77|26
1614159430000|2021-02-24 09:37:10|554.15|550.15|554.71|550.71|554.71|550.71|554.06|550.06|21
1614159440000|2021-02-24 09:37:20|554.75|550.75|555.19|551.19|555.2|551.2|554.75|550.75|25
1614159450000|2021-02-24 09:37:30|555.18|551.18|555.39|551.39|555.48|551.48|555.18|551.18|19
1614159460000|2021-02-24 09:37:40|555.37|551.37|555.1|551.1|555.37|551.37|555.04|551.04|30
1614159470000|2021-02-24 09:37:50|555.09|551.09|555.17|551.17|555.23|551.23|555.09|551.09|17
1614159480000|2021-02-24 09:38:00|555.18|551.18|555.74|551.74|555.75|551.75|555.18|551.18|24
1614159490000|2021-02-24 09:38:10|555.75|551.75|555.27|551.27|555.78|551.78|555.23|551.23|32
1614159500000|2021-02-24 09:38:20|555.23|551.23|555.02|551.02|555.25|551.25|555.02|551.02|33
1614159510000|2021-02-24 09:38:30|555.06|551.06|555.05|551.05|555.07|551.07|554.73|550.73|31
1614159520000|2021-02-24 09:38:40|555|551|555.34|551.34|555.39|551.39|554.98|550.98|33
1614159530000|2021-02-24 09:38:50|555.32|551.32|555.81|551.81|555.81|551.81|555.26|551.26|29
1614159540000|2021-02-24 09:39:00|555.82|551.82|555.5|551.5|555.82|551.82|555.41|551.41|25
1614159550000|2021-02-24 09:39:10|555.55|551.55|555.67|551.67|555.83|551.83|555.55|551.55|35
1614159560000|2021-02-24 09:39:20|555.69|551.69|555.71|551.71|555.8|551.8|555.67|551.67|21
1614159570000|2021-02-24 09:39:30|555.72|551.72|555.89|551.89|555.97|551.97|555.71|551.71|21
1614159580000|2021-02-24 09:39:40|555.83|551.83|556.52|552.52|556.93|552.93|555.83|551.83|33
1614159590000|2021-02-24 09:39:50|556.5|552.5|556.85|552.85|556.85|552.85|556.5|552.5|28
1614159600000|2021-02-24 09:40:00|556.82|552.82|556.98|552.98|556.98|552.98|556.82|552.82|26
1614159610000|2021-02-24 09:40:10|557.15|553.15|558.16|554.16|558.16|554.16|557.15|553.15|30
1614159620000|2021-02-24 09:40:20|558.15|554.15|557.82|553.82|558.17|554.17|557.78|553.78|30
1614159630000|2021-02-24 09:40:30|557.86|553.86|557.85|553.85|558.05|554.05|557.65|553.65|29
1614159640000|2021-02-24 09:40:40|557.69|553.69|557.44|553.44|557.84|553.84|557.44|553.44|20
1614159650000|2021-02-24 09:40:50|557.28|553.28|557.08|553.08|557.3|553.3|556.67|552.67|36
1614159660000|2021-02-24 09:41:00|557.06|553.06|556.95|552.95|557.12|553.12|556.68|552.68|30
1614159670000|2021-02-24 09:41:10|556.98|552.98|556.85|552.85|557.14|553.14|556.74|552.74|24
1614159680000|2021-02-24 09:41:20|556.87|552.87|556.3|552.3|556.87|552.87|556.11|552.11|26
1614159690000|2021-02-24 09:41:30|556.35|552.35|556.44|552.44|556.66|552.66|556.25|552.25|28
1614159700000|2021-02-24 09:41:40|556.43|552.43|556.32|552.32|556.44|552.44|556.09|552.09|31
1614159710000|2021-02-24 09:41:50|556.22|552.22|555.82|551.82|556.23|552.23|555.74|551.74|26
1614159720000|2021-02-24 09:42:00|555.86|551.86|557.03|553.03|557.03|553.03|555.85|551.85|33
1614159730000|2021-02-24 09:42:10|556.97|552.97|557.14|553.14|557.18|553.18|556.67|552.67|34
1614159740000|2021-02-24 09:42:20|557.21|553.21|557.45|553.45|557.56|553.56|557.12|553.12|30
1614159750000|2021-02-24 09:42:30|557.35|553.35|556.89|552.89|557.35|553.35|556.85|552.85|25
1614159760000|2021-02-24 09:42:40|556.87|552.87|556.82|552.82|556.91|552.91|556.75|552.75|23
1614159770000|2021-02-24 09:42:50|556.77|552.77|557.3|553.3|557.35|553.35|556.77|552.77|31
1614159780000|2021-02-24 09:43:00|557.33|553.33|557.42|553.42|557.46|553.46|557.16|553.16|28
1614159790000|2021-02-24 09:43:10|557.49|553.49|557.89|553.89|557.89|553.89|557.49|553.49|21
1614159800000|2021-02-24 09:43:20|557.81|553.81|558.06|554.06|558.12|554.12|557.81|553.81|32
1614159810000|2021-02-24 09:43:30|557.98|553.98|557.98|553.98|557.98|553.98|557.73|553.73|22
1614159820000|2021-02-24 09:43:40|558|554|557.77|553.77|558.12|554.12|557.75|553.75|30
1614159830000|2021-02-24 09:43:50|557.76|553.76|557.73|553.73|557.76|553.76|557.48|553.48|27
1614159840000|2021-02-24 09:44:00|557.87|553.87|558.12|554.12|558.12|554.12|557.87|553.87|27
1614159850000|2021-02-24 09:44:10|558.15|554.15|558.05|554.05|558.31|554.31|558.05|554.05|19
1614159860000|2021-02-24 09:44:20|557.77|553.77|558|554|558.07|554.07|557.61|553.61|32
1614159870000|2021-02-24 09:44:30|557.96|553.96|557.32|553.32|557.96|553.96|557.3|553.3|35
1614159880000|2021-02-24 09:44:40|557.3|553.3|557.33|553.33|557.57|553.57|557.28|553.28|34
1614159890000|2021-02-24 09:44:50|557.34|553.34|557.45|553.45|557.54|553.54|557.27|553.27|30
1614159900000|2021-02-24 09:45:00|557.43|553.43|558.03|554.03|558.07|554.07|557.43|553.43|33
1614159910000|2021-02-24 09:45:10|558.04|554.04|557.5|553.5|558.04|554.04|557.43|553.43|30
1614159920000|2021-02-24 09:45:20|557.45|553.45|557.07|553.07|557.53|553.53|557.07|553.07|33
1614159930000|2021-02-24 09:45:30|557.08|553.08|557.27|553.27|557.33|553.33|556.91|552.91|30
1614159940000|2021-02-24 09:45:40|557.26|553.26|557.09|553.09|557.36|553.36|557.02|553.02|24
1614159950000|2021-02-24 09:45:50|557.08|553.08|556.14|552.14|557.08|553.08|556.08|552.08|36
1614159960000|2021-02-24 09:46:00|556.15|552.15|555.88|551.88|556.51|552.51|555.88|551.88|35
1614159970000|2021-02-24 09:46:10|556.07|552.07|555.86|551.86|556.08|552.08|555.84|551.84|19
1614159980000|2021-02-24 09:46:20|555.87|551.87|555.6|551.6|555.88|551.88|555.55|551.55|26
1614159990000|2021-02-24 09:46:30|555.59|551.59|555.57|551.57|555.65|551.65|555.3|551.3|20
1614160000000|2021-02-24 09:46:40|555.59|551.59|555.46|551.46|555.6|551.6|555.46|551.46|16
1614160010000|2021-02-24 09:46:50|555.47|551.47|555.45|551.45|555.6|551.6|555.37|551.37|19
1614160020000|2021-02-24 09:47:00|555.43|551.43|555.19|551.19|555.52|551.52|555.13|551.13|30
1614160030000|2021-02-24 09:47:10|555.18|551.18|554.87|550.87|555.21|551.21|554.78|550.78|25
1614160040000|2021-02-24 09:47:20|554.85|550.85|554.79|550.79|555.24|551.24|554.76|550.76|33
1614160050000|2021-02-24 09:47:30|554.81|550.81|555.13|551.13|555.13|551.13|554.81|550.81|19
1614160060000|2021-02-24 09:47:40|555.11|551.11|554.84|550.84|555.15|551.15|554.72|550.72|31
1614160070000|2021-02-24 09:47:50|554.85|550.85|554.7|550.7|554.93|550.93|554.7|550.7|17
1614160080000|2021-02-24 09:48:00|554.72|550.72|554.58|550.58|554.75|550.75|554.54|550.54|13
1614160090000|2021-02-24 09:48:10|554.55|550.55|554.12|550.12|554.58|550.58|554.11|550.11|23
1614160100000|2021-02-24 09:48:20|554.11|550.11|554.43|550.43|554.45|550.45|553.99|549.99|25
1614160110000|2021-02-24 09:48:30|554.44|550.44|554.86|550.86|555.03|551.03|554.39|550.39|27
1614160120000|2021-02-24 09:48:40|554.83|550.83|555.02|551.02|555.5|551.5|554.83|550.83|30
1614160130000|2021-02-24 09:48:50|554.91|550.91|554.86|550.86|554.91|550.91|554.66|550.66|25
1614160140000|2021-02-24 09:49:00|554.83|550.83|555.43|551.43|555.46|551.46|554.83|550.83|24
1614160150000|2021-02-24 09:49:10|555.41|551.41|554.63|550.63|555.41|551.41|554.63|550.63|31
1614160160000|2021-02-24 09:49:20|554.64|550.64|553.95|549.95|554.65|550.65|553.91|549.91|33
1614160170000|2021-02-24 09:49:30|553.94|549.94|553.3|549.3|553.98|549.98|553.28|549.28|24
1614160180000|2021-02-24 09:49:40|553.29|549.29|552.91|548.91|553.31|549.31|552.91|548.91|31
1614160190000|2021-02-24 09:49:50|553|549|553.01|549.01|553.06|549.06|552.91|548.91|22
1614160200000|2021-02-24 09:50:00|553.05|549.05|552.59|548.59|553.05|549.05|552.57|548.57|23
1614160210000|2021-02-24 09:50:10|552.56|548.56|551.61|547.61|552.56|548.56|551.53|547.53|35
1614160220000|2021-02-24 09:50:20|551.5|547.5|551.79|547.79|552.13|548.13|551.48|547.48|33
1614160230000|2021-02-24 09:50:30|551.81|547.81|551.58|547.58|551.85|547.85|551.54|547.54|33
1614160240000|2021-02-24 09:50:40|551.63|547.63|551.91|547.91|551.91|547.91|551.53|547.53|30
1614160250000|2021-02-24 09:50:50|551.88|547.88|552.05|548.05|552.16|548.16|551.27|547.27|31
1614160260000|2021-02-24 09:51:00|552|548|552.88|548.88|552.9|548.9|551.94|547.94|32
1614160270000|2021-02-24 09:51:10|552.99|548.99|552.2|548.2|553.02|549.02|552.2|548.2|28
1614160280000|2021-02-24 09:51:20|552.22|548.22|551.73|547.73|552.22|548.22|551.73|547.73|25
1614160290000|2021-02-24 09:51:30|551.83|547.83|551.66|547.66|552.07|548.07|551.66|547.66|24
1614160300000|2021-02-24 09:51:40|551.6|547.6|551.42|547.42|551.65|547.65|551.42|547.42|25
1614160310000|2021-02-24 09:51:50|551.44|547.44|551.47|547.47|551.53|547.53|551.41|547.41|12
1614160320000|2021-02-24 09:52:00|551.49|547.49|551.46|547.46|551.8|547.8|551.46|547.46|23
1614160330000|2021-02-24 09:52:10|551.47|547.47|550.98|546.98|551.47|547.47|550.98|546.98|24
1614160340000|2021-02-24 09:52:20|550.95|546.95|551.02|547.02|551.07|547.07|550.86|546.86|20
1614160350000|2021-02-24 09:52:30|551.01|547.01|550.97|546.97|551.06|547.06|550.97|546.97|17
1614160360000|2021-02-24 09:52:40|551|547|550.6|546.6|551.01|547.01|550.6|546.6|26
1614160370000|2021-02-24 09:52:50|550.61|546.61|550.66|546.66|550.66|546.66|550.3|546.3|31
1614160380000|2021-02-24 09:53:00|550.63|546.63|550.7|546.7|551.21|547.21|550.61|546.61|33
1614160390000|2021-02-24 09:53:10|550.71|546.71|550.52|546.52|550.94|546.94|550.51|546.51|33
1614160400000|2021-02-24 09:53:20|550.55|546.55|551.01|547.01|551.06|547.06|550.51|546.51|32
1614160410000|2021-02-24 09:53:30|551.02|547.02|550.67|546.67|551.07|547.07|550.67|546.67|24
1614160420000|2021-02-24 09:53:40|550.62|546.62|550.68|546.68|550.71|546.71|550.61|546.61|24
1614160430000|2021-02-24 09:53:50|550.67|546.67|550.8|546.8|550.8|546.8|550.6|546.6|23
1614160440000|2021-02-24 09:54:00|550.79|546.79|550.93|546.93|550.95|546.95|550.69|546.69|23
1614160450000|2021-02-24 09:54:10|550.9|546.9|550.81|546.81|550.93|546.93|550.53|546.53|26
1614160460000|2021-02-24 09:54:20|550.83|546.83|550.36|546.36|550.83|546.83|550.36|546.36|31
1614160470000|2021-02-24 09:54:30|550.34|546.34|550.21|546.21|550.56|546.56|550.21|546.21|28
1614160480000|2021-02-24 09:54:40|550.25|546.25|549.86|545.86|550.43|546.43|549.86|545.86|25
1614160490000|2021-02-24 09:54:50|549.96|545.96|550.15|546.15|550.27|546.27|549.84|545.84|23
1614160500000|2021-02-24 09:55:00|550.18|546.18|550.53|546.53|550.67|546.67|550.18|546.18|24
1614160510000|2021-02-24 09:55:10|550.58|546.58|550.57|546.57|550.64|546.64|550.52|546.52|19
1614160520000|2021-02-24 09:55:20|550.56|546.56|550.57|546.57|550.62|546.62|550.51|546.51|17
1614160530000|2021-02-24 09:55:30|550.58|546.58|550.57|546.57|550.73|546.73|550.51|546.51|19
1614160540000|2021-02-24 09:55:40|550.58|546.58|550.89|546.89|550.9|546.9|550.55|546.55|20
1614160550000|2021-02-24 09:55:50|550.88|546.88|550.53|546.53|550.88|546.88|550.45|546.45|27
1614160560000|2021-02-24 09:56:00|550.56|546.56|550.71|546.71|550.94|546.94|550.56|546.56|27
1614160570000|2021-02-24 09:56:10|550.69|546.69|550.72|546.72|550.81|546.81|550.65|546.65|27
1614160580000|2021-02-24 09:56:20|550.73|546.73|550.65|546.65|550.78|546.78|550.52|546.52|26
1614160590000|2021-02-24 09:56:30|550.53|546.53|550.37|546.37|550.53|546.53|550.13|546.13|31
1614160600000|2021-02-24 09:56:40|550.26|546.26|550.12|546.12|550.36|546.36|550.07|546.07|19
1614160610000|2021-02-24 09:56:50|550.13|546.13|550.16|546.16|550.24|546.24|550.08|546.08|17
1614160620000|2021-02-24 09:57:00|550.17|546.17|550.24|546.24|550.28|546.28|550.11|546.11|18
1614160630000|2021-02-24 09:57:10|550.14|546.14|550.15|546.15|550.18|546.18|550.11|546.11|25
1614160640000|2021-02-24 09:57:20|550.17|546.17|550.32|546.32|550.33|546.33|550.14|546.14|22
1614160650000|2021-02-24 09:57:30|550.37|546.37|550.31|546.31|550.37|546.37|550.17|546.17|21
1614160660000|2021-02-24 09:57:40|550.29|546.29|550.33|546.33|550.35|546.35|550.21|546.21|29
1614160670000|2021-02-24 09:57:50|550.36|546.36|550.4|546.4|550.66|546.66|550.28|546.28|19
1614160680000|2021-02-24 09:58:00|550.41|546.41|550.49|546.49|550.5|546.5|550.35|546.35|21
1614160690000|2021-02-24 09:58:10|550.51|546.51|550.32|546.32|550.51|546.51|550.32|546.32|22
1614160700000|2021-02-24 09:58:20|550.33|546.33|550.43|546.43|550.43|546.43|550.31|546.31|28
1614160710000|2021-02-24 09:58:30|550.66|546.66|550.45|546.45|550.66|546.66|550.35|546.35|26
1614160720000|2021-02-24 09:58:40|550.41|546.41|550|546|550.41|546.41|549.81|545.81|33
1614160730000|2021-02-24 09:58:50|549.98|545.98|550.08|546.08|550.25|546.25|549.97|545.97|20
1614160740000|2021-02-24 09:59:00|550.09|546.09|550.12|546.12|550.12|546.12|550|546|14
1614160750000|2021-02-24 09:59:10|550.11|546.11|550.11|546.11|550.26|546.26|550.05|546.05|25
1614160760000|2021-02-24 09:59:20|550.07|546.07|550.06|546.06|550.16|546.16|549.93|545.93|34
1614160770000|2021-02-24 09:59:30|550.07|546.07|550.07|546.07|550.09|546.09|550|546|28
1614160780000|2021-02-24 09:59:40|550.05|546.05|550.24|546.24|550.24|546.24|550.03|546.03|26
1614160790000|2021-02-24 09:59:50|550.25|546.25|550.28|546.28|550.42|546.42|550.22|546.22|22
1614160800000|2021-02-24 10:00:00|550.29|546.29|550.9|546.9|550.9|546.9|550.29|546.29|22
1614160810000|2021-02-24 10:00:10|550.81|546.81|550.9|546.9|551.09|547.09|550.65|546.65|34
1614160820000|2021-02-24 10:00:20|550.91|546.91|550.85|546.85|550.92|546.92|550.61|546.61|18
1614160830000|2021-02-24 10:00:30|550.77|546.77|550.89|546.89|551.01|547.01|550.72|546.72|23
1614160840000|2021-02-24 10:00:40|550.9|546.9|551.69|547.69|552|548|550.9|546.9|28
1614160850000|2021-02-24 10:00:50|551.7|547.7|551.96|547.96|551.96|547.96|551.36|547.36|28
1614160860000|2021-02-24 10:01:00|552.02|548.02|552.13|548.13|552.55|548.55|551.97|547.97|33
1614160870000|2021-02-24 10:01:10|552.12|548.12|551.79|547.79|552.12|548.12|551.47|547.47|37
1614160880000|2021-02-24 10:01:20|551.75|547.75|551.49|547.49|551.83|547.83|551.47|547.47|28
1614160890000|2021-02-24 10:01:30|551.47|547.47|551.61|547.61|551.61|547.61|551.38|547.38|30
1614160900000|2021-02-24 10:01:40|551.65|547.65|551.56|547.56|551.72|547.72|551.44|547.44|28
1614160910000|2021-02-24 10:01:50|551.59|547.59|551.62|547.62|551.65|547.65|551.59|547.59|18
1614160920000|2021-02-24 10:02:00|551.63|547.63|551.17|547.17|551.63|547.63|551.17|547.17|11
1614160930000|2021-02-24 10:02:10|551.26|547.26|551.22|547.22|551.31|547.31|551.22|547.22|20
1614160940000|2021-02-24 10:02:20|551.21|547.21|551.05|547.05|551.21|547.21|551|547|16
1614160950000|2021-02-24 10:02:30|551.06|547.06|550.95|546.95|551.06|547.06|550.68|546.68|30
1614160960000|2021-02-24 10:02:40|550.97|546.97|551.02|547.02|551.13|547.13|550.94|546.94|28
1614160970000|2021-02-24 10:02:50|551.04|547.04|551.21|547.21|551.21|547.21|551.02|547.02|15
1614160980000|2021-02-24 10:03:00|551.19|547.19|551.57|547.57|551.61|547.61|551.18|547.18|33
1614160990000|2021-02-24 10:03:10|551.52|547.52|551.21|547.21|551.52|547.52|551.17|547.17|19
1614161000000|2021-02-24 10:03:20|551.2|547.2|550.98|546.98|551.21|547.21|550.95|546.95|27
1614161010000|2021-02-24 10:03:30|550.97|546.97|550.89|546.89|551.17|547.17|550.89|546.89|21
1614161020000|2021-02-24 10:03:40|550.87|546.87|551.18|547.18|551.2|547.2|550.87|546.87|22
1614161030000|2021-02-24 10:03:50|551.19|547.19|550.96|546.96|551.19|547.19|550.93|546.93|21
1614161040000|2021-02-24 10:04:00|550.97|546.97|550.66|546.66|550.98|546.98|550.6|546.6|26
1614161050000|2021-02-24 10:04:10|550.65|546.65|550.98|546.98|550.99|546.99|550.65|546.65|18
1614161060000|2021-02-24 10:04:20|550.96|546.96|550.3|546.3|550.97|546.97|550.3|546.3|31
1614161070000|2021-02-24 10:04:30|550.25|546.25|550.13|546.13|550.25|546.25|550.13|546.13|19
1614161080000|2021-02-24 10:04:40|550.15|546.15|550.13|546.13|550.16|546.16|550.07|546.07|11
1614161090000|2021-02-24 10:04:50|550.14|546.14|550.14|546.14|550.14|546.14|550.1|546.1|13
1614161100000|2021-02-24 10:05:00|550.19|546.19|550.48|546.48|550.62|546.62|550.19|546.19|30
1614161110000|2021-02-24 10:05:10|550.49|546.49|550.75|546.75|550.96|546.96|550.47|546.47|30
1614161120000|2021-02-24 10:05:20|550.76|546.76|550.67|546.67|550.95|546.95|550.65|546.65|26
1614161130000|2021-02-24 10:05:30|550.65|546.65|550.38|546.38|550.66|546.66|550.38|546.38|30
1614161140000|2021-02-24 10:05:40|550.37|546.37|550.74|546.74|550.77|546.77|550.37|546.37|32
1614161150000|2021-02-24 10:05:50|550.78|546.78|550.42|546.42|550.78|546.78|550.37|546.37|29
1614161160000|2021-02-24 10:06:00|550.47|546.47|550.75|546.75|550.77|546.77|550.42|546.42|32
1614161170000|2021-02-24 10:06:10|550.73|546.73|550.36|546.36|550.73|546.73|550.34|546.34|32
1614161180000|2021-02-24 10:06:20|550.37|546.37|549.98|545.98|550.41|546.41|549.75|545.75|32
1614161190000|2021-02-24 10:06:30|549.99|545.99|550.07|546.07|550.22|546.22|549.93|545.93|34
1614161200000|2021-02-24 10:06:40|550.04|546.04|549.22|545.22|550.04|546.04|549.22|545.22|32
1614161210000|2021-02-24 10:06:50|549.21|545.21|548.67|544.67|549.21|545.21|548.66|544.66|29
1614161220000|2021-02-24 10:07:00|548.66|544.66|549.26|545.26|549.26|545.26|548.63|544.63|32
1614161230000|2021-02-24 10:07:10|549.23|545.23|549.16|545.16|549.47|545.47|549.13|545.13|28
1614161240000|2021-02-24 10:07:20|549.15|545.15|549.5|545.5|549.53|545.53|548.86|544.86|36
1614161250000|2021-02-24 10:07:30|549.58|545.58|549.45|545.45|549.69|545.69|549.03|545.03|34
1614161260000|2021-02-24 10:07:40|549.42|545.42|549.19|545.19|549.51|545.51|549.1|545.1|34
1614161270000|2021-02-24 10:07:50|549.16|545.16|549.19|545.19|549.25|545.25|549.16|545.16|19
1614161280000|2021-02-24 10:08:00|549.22|545.22|549.9|545.9|549.91|545.91|549.19|545.19|34
1614161290000|2021-02-24 10:08:10|549.91|545.91|549.65|545.65|550.26|546.26|549.65|545.65|36
1614161300000|2021-02-24 10:08:20|549.7|545.7|549.57|545.57|549.85|545.85|549.53|545.53|36
1614161310000|2021-02-24 10:08:30|549.5|545.5|549.09|545.09|549.6|545.6|549.09|545.09|35
1614161320000|2021-02-24 10:08:40|549.16|545.16|549.33|545.33|549.35|545.35|549.08|545.08|29
1614161330000|2021-02-24 10:08:50|549.35|545.35|549.76|545.76|549.76|545.76|549.26|545.26|28
1614161340000|2021-02-24 10:09:00|549.72|545.72|549.99|545.99|550.02|546.02|549.72|545.72|18
1614161350000|2021-02-24 10:09:10|550.08|546.08|550.1|546.1|550.15|546.15|550.07|546.07|16
1614161360000|2021-02-24 10:09:20|550.17|546.17|550.07|546.07|550.31|546.31|550|546|17
1614161370000|2021-02-24 10:09:30|550.12|546.12|550.07|546.07|550.15|546.15|549.97|545.97|31
1614161380000|2021-02-24 10:09:40|550.1|546.1|550.23|546.23|550.29|546.29|550.1|546.1|27
1614161390000|2021-02-24 10:09:50|550.24|546.24|550.14|546.14|550.29|546.29|550.08|546.08|25
1614161400000|2021-02-24 10:10:00|550.13|546.13|549.48|545.48|550.15|546.15|549.48|545.48|24
1614161410000|2021-02-24 10:10:10|549.62|545.62|549.65|545.65|549.73|545.73|549.52|545.52|30
1614161420000|2021-02-24 10:10:20|549.73|545.73|549.53|545.53|549.73|545.73|549.45|545.45|28
1614161430000|2021-02-24 10:10:30|549.54|545.54|549.83|545.83|549.84|545.84|549.54|545.54|28
1614161440000|2021-02-24 10:10:40|549.81|545.81|549.72|545.72|549.83|545.83|549.69|545.69|23
1614161450000|2021-02-24 10:10:50|549.73|545.73|549.76|545.76|549.76|545.76|549.72|545.72|15
1614161460000|2021-02-24 10:11:00|549.79|545.79|550.13|546.13|550.14|546.14|549.76|545.76|22
1614161470000|2021-02-24 10:11:10|550.1|546.1|549.83|545.83|550.1|546.1|549.83|545.83|20
1614161480000|2021-02-24 10:11:20|549.82|545.82|549.31|545.31|549.82|545.82|549.24|545.24|27
1614161490000|2021-02-24 10:11:30|549.26|545.26|548.85|544.85|549.29|545.29|548.71|544.71|35
1614161500000|2021-02-24 10:11:40|548.88|544.88|548.98|544.98|549.02|545.02|548.82|544.82|20
1614161510000|2021-02-24 10:11:50|548.95|544.95|549.26|545.26|549.38|545.38|548.79|544.79|25
1614161520000|2021-02-24 10:12:00|549.34|545.34|549.25|545.25|549.52|545.52|549.19|545.19|33
1614161530000|2021-02-24 10:12:10|549.26|545.26|548.76|544.76|549.26|545.26|548.67|544.67|35
1614161540000|2021-02-24 10:12:20|548.78|544.78|548.28|544.28|548.85|544.85|548.23|544.23|31
1614161550000|2021-02-24 10:12:30|548.27|544.27|548.46|544.46|548.54|544.54|548.14|544.14|33
1614161560000|2021-02-24 10:12:40|548.43|544.43|548.67|544.67|548.71|544.71|548.34|544.34|29
1614161570000|2021-02-24 10:12:50|548.73|544.73|548.33|544.33|548.75|544.75|548.33|544.33|29
1614161580000|2021-02-24 10:13:00|548.35|544.35|548.07|544.07|548.35|544.35|547.93|543.93|28
1614161590000|2021-02-24 10:13:10|548.02|544.02|547.29|543.29|548.02|544.02|547.29|543.29|27
1614161600000|2021-02-24 10:13:20|547.41|543.41|546.83|542.83|547.41|543.41|546.83|542.83|23
1614161610000|2021-02-24 10:13:30|546.79|542.79|547.39|543.39|547.5|543.5|546.78|542.78|35
1614161620000|2021-02-24 10:13:40|547.36|543.36|547.27|543.27|547.56|543.56|547.23|543.23|33
1614161630000|2021-02-24 10:13:50|547.24|543.24|546.85|542.85|547.35|543.35|546.85|542.85|34
1614161640000|2021-02-24 10:14:00|546.83|542.83|546.37|542.37|546.84|542.84|546.37|542.37|29
1614161650000|2021-02-24 10:14:10|546.39|542.39|547.08|543.08|547.08|543.08|546.39|542.39|33
1614161660000|2021-02-24 10:14:20|547.02|543.02|547.23|543.23|547.45|543.45|546.96|542.96|34
1614161670000|2021-02-24 10:14:30|547.24|543.24|547.02|543.02|547.32|543.32|546.92|542.92|35
1614161680000|2021-02-24 10:14:40|547.04|543.04|547.08|543.08|547.19|543.19|547.02|543.02|26
1614161690000|2021-02-24 10:14:50|547.09|543.09|547.35|543.35|547.62|543.62|547.07|543.07|28
1614161700000|2021-02-24 10:15:00|547.38|543.38|547.25|543.25|547.65|543.65|547.19|543.19|32
1614161710000|2021-02-24 10:15:10|547.23|543.23|546.94|542.94|547.23|543.23|546.81|542.81|31
1614161720000|2021-02-24 10:15:20|546.9|542.9|546.91|542.91|546.97|542.97|546.82|542.82|35
1614161730000|2021-02-24 10:15:30|546.86|542.86|546.51|542.51|546.89|542.89|546.18|542.18|27
1614161740000|2021-02-24 10:15:40|546.5|542.5|546.65|542.65|546.75|542.75|546.46|542.46|31
1614161750000|2021-02-24 10:15:50|546.62|542.62|546.37|542.37|546.87|542.87|546.36|542.36|35
1614161760000|2021-02-24 10:16:00|546.38|542.38|546.44|542.44|546.65|542.65|546.38|542.38|31
1614161770000|2021-02-24 10:16:10|546.47|542.47|546.55|542.55|546.55|542.55|546.21|542.21|24
1614161780000|2021-02-24 10:16:20|546.59|542.59|546.64|542.64|546.69|542.69|546.5|542.5|33
1614161790000|2021-02-24 10:16:30|546.65|542.65|546.31|542.31|546.67|542.67|546.31|542.31|33
1614161800000|2021-02-24 10:16:40|546.29|542.29|546.29|542.29|546.36|542.36|546.26|542.26|28
1614161810000|2021-02-24 10:16:50|546.27|542.27|545.63|541.63|546.44|542.44|545.63|541.63|23
1614161820000|2021-02-24 10:17:00|545.64|541.64|546.42|542.42|546.5|542.5|545.64|541.64|33
1614161830000|2021-02-24 10:17:10|546.38|542.38|546.09|542.09|546.43|542.43|546.09|542.09|29
1614161840000|2021-02-24 10:17:20|546.08|542.08|545.91|541.91|546.22|542.22|545.9|541.9|24
1614161850000|2021-02-24 10:17:30|545.88|541.88|544.37|540.37|545.88|541.88|544.37|540.37|36
1614161860000|2021-02-24 10:17:40|544.36|540.36|544.18|540.18|544.73|540.73|544.18|540.18|34
1614161870000|2021-02-24 10:17:50|544.17|540.17|544.54|540.54|544.86|540.86|544.03|540.03|30
1614161880000|2021-02-24 10:18:00|544.53|540.53|543.98|539.98|544.54|540.54|543.91|539.91|31
1614161890000|2021-02-24 10:18:10|544.01|540.01|545.02|541.02|545.06|541.06|543.99|539.99|35
1614161900000|2021-02-24 10:18:20|545.1|541.1|545.35|541.35|545.41|541.41|544.98|540.98|36
1614161910000|2021-02-24 10:18:30|545.36|541.36|545.38|541.38|545.69|541.69|545.03|541.03|33
1614161920000|2021-02-24 10:18:40|545.03|541.03|545.22|541.22|545.84|541.84|545.03|541.03|37
1614161930000|2021-02-24 10:18:50|545.18|541.18|545.54|541.54|545.54|541.54|544.62|540.62|33
1614161940000|2021-02-24 10:19:00|545.51|541.51|545.44|541.44|545.85|541.85|545.29|541.29|37
1614161950000|2021-02-24 10:19:10|545.45|541.45|545.29|541.29|545.48|541.48|545.22|541.22|33
1614161960000|2021-02-24 10:19:20|545.31|541.31|545.39|541.39|545.62|541.62|545.14|541.14|32
1614161970000|2021-02-24 10:19:30|545.46|541.46|545.36|541.36|545.63|541.63|545.25|541.25|36
1614161980000|2021-02-24 10:19:40|545.32|541.32|545.43|541.43|545.48|541.48|545.07|541.07|35
1614161990000|2021-02-24 10:19:50|545.47|541.47|545.36|541.36|545.49|541.49|545.33|541.33|32
1614162000000|2021-02-24 10:20:00|545.33|541.33|545.21|541.21|545.35|541.35|545.01|541.01|33
1614162010000|2021-02-24 10:20:10|545.1|541.1|544.5|540.5|545.34|541.34|543.99|539.99|34
1614162020000|2021-02-24 10:20:20|544.54|540.54|544.55|540.55|544.58|540.58|544.04|540.04|34
1614162030000|2021-02-24 10:20:30|544.57|540.57|544.92|540.92|544.92|540.92|544.55|540.55|26
1614162040000|2021-02-24 10:20:40|544.99|540.99|545.05|541.05|545.19|541.19|544.83|540.83|31
1614162050000|2021-02-24 10:20:50|545.1|541.1|545.05|541.05|545.12|541.12|544.9|540.9|31
1614162060000|2021-02-24 10:21:00|545.09|541.09|545.01|541.01|545.35|541.35|545.01|541.01|29
1614162070000|2021-02-24 10:21:10|545.25|541.25|547.04|543.04|547.04|543.04|545.25|541.25|34
1614162080000|2021-02-24 10:21:20|546.99|542.99|546.61|542.61|546.99|542.99|546.19|542.19|36
1614162090000|2021-02-24 10:21:30|546.62|542.62|546.8|542.8|546.81|542.81|546.6|542.6|29
1614162100000|2021-02-24 10:21:40|547.13|543.13|546.78|542.78|547.42|543.42|546.78|542.78|28
1614162110000|2021-02-24 10:21:50|546.72|542.72|547.23|543.23|547.31|543.31|546.42|542.42|32
1614162120000|2021-02-24 10:22:00|547.34|543.34|547.06|543.06|547.38|543.38|546.96|542.96|35
1614162130000|2021-02-24 10:22:10|547.05|543.05|546.52|542.52|547.05|543.05|546.22|542.22|34
1614162140000|2021-02-24 10:22:20|546.55|542.55|546.28|542.28|546.68|542.68|546.27|542.27|34
1614162150000|2021-02-24 10:22:30|546.34|542.34|546.1|542.1|546.51|542.51|546.06|542.06|34
1614162160000|2021-02-24 10:22:40|546.07|542.07|546.38|542.38|546.51|542.51|546.07|542.07|34
1614162170000|2021-02-24 10:22:50|546.43|542.43|546.79|542.79|546.79|542.79|546.39|542.39|34
1614162180000|2021-02-24 10:23:00|546.64|542.64|546.46|542.46|546.9|542.9|546.46|542.46|35
1614162190000|2021-02-24 10:23:10|546.42|542.42|546.19|542.19|546.62|542.62|546.18|542.18|34
1614162200000|2021-02-24 10:23:20|546.18|542.18|546.51|542.51|546.54|542.54|546.17|542.17|29
1614162210000|2021-02-24 10:23:30|546.5|542.5|546.1|542.1|546.5|542.5|546.06|542.06|36
1614162220000|2021-02-24 10:23:40|546.04|542.04|546.35|542.35|546.47|542.47|545.96|541.96|35
1614162230000|2021-02-24 10:23:50|546.44|542.44|546.24|542.24|546.44|542.44|545.87|541.87|33
1614162240000|2021-02-24 10:24:00|546.23|542.23|545.94|541.94|546.4|542.4|545.82|541.82|32
1614162250000|2021-02-24 10:24:10|545.95|541.95|545.13|541.13|546.09|542.09|545.13|541.13|35
1614162260000|2021-02-24 10:24:20|545.2|541.2|544.84|540.84|545.2|541.2|544.81|540.81|26
1614162270000|2021-02-24 10:24:30|544.73|540.73|545.01|541.01|545.23|541.23|544.73|540.73|28
1614162280000|2021-02-24 10:24:40|545.04|541.04|545.22|541.22|545.41|541.41|545.03|541.03|33
1614162290000|2021-02-24 10:24:50|545.18|541.18|544.15|540.15|545.19|541.19|544.13|540.13|33
1614162300000|2021-02-24 10:25:00|544.07|540.07|543.55|539.55|544.07|540.07|543.28|539.28|32
1614162310000|2021-02-24 10:25:10|543.61|539.61|544.05|540.05|544.1|540.1|543.61|539.61|30
1614162320000|2021-02-24 10:25:20|544.2|540.2|544.95|540.95|545.08|541.08|544.2|540.2|36
1614162330000|2021-02-24 10:25:30|544.97|540.97|545.07|541.07|545.18|541.18|544.77|540.77|34
1614162340000|2021-02-24 10:25:40|544.98|540.98|545.77|541.77|545.98|541.98|544.98|540.98|39
1614162350000|2021-02-24 10:25:50|545.71|541.71|546.08|542.08|546.08|542.08|545.45|541.45|31
1614162360000|2021-02-24 10:26:00|546.2|542.2|545.89|541.89|546.31|542.31|545.88|541.88|33
1614162370000|2021-02-24 10:26:10|546.1|542.1|545.74|541.74|546.1|542.1|545.51|541.51|38
1614162380000|2021-02-24 10:26:20|545.75|541.75|545.41|541.41|545.75|541.75|545.08|541.08|33
1614162390000|2021-02-24 10:26:30|545.39|541.39|545.3|541.3|545.49|541.49|545.09|541.09|35
1614162400000|2021-02-24 10:26:40|545.28|541.28|544.92|540.92|545.36|541.36|544.92|540.92|33
1614162410000|2021-02-24 10:26:50|545|541|545.06|541.06|545.25|541.25|544.93|540.93|36
1614162420000|2021-02-24 10:27:00|545.11|541.11|545.28|541.28|545.51|541.51|544.91|540.91|33
1614162430000|2021-02-24 10:27:10|545.29|541.29|545.2|541.2|546|542|545.17|541.17|34
1614162440000|2021-02-24 10:27:20|545.17|541.17|544.86|540.86|545.42|541.42|544.86|540.86|33
1614162450000|2021-02-24 10:27:30|544.79|540.79|544.84|540.84|545|541|544.79|540.79|27
1614162460000|2021-02-24 10:27:40|544.87|540.87|544.85|540.85|545.28|541.28|544.61|540.61|30
1614162470000|2021-02-24 10:27:50|544.81|540.81|544.93|540.93|545.02|541.02|544.8|540.8|27
1614162480000|2021-02-24 10:28:00|544.94|540.94|544.65|540.65|544.95|540.95|544.44|540.44|34
1614162490000|2021-02-24 10:28:10|544.81|540.81|544.87|540.87|544.99|540.99|544.77|540.77|30
1614162500000|2021-02-24 10:28:20|544.92|540.92|544.75|540.75|545.22|541.22|544.73|540.73|32
1614162510000|2021-02-24 10:28:30|544.8|540.8|545.29|541.29|545.29|541.29|544.74|540.74|30
1614162520000|2021-02-24 10:28:40|545.32|541.32|545.67|541.67|545.76|541.76|545.32|541.32|33
1614162530000|2021-02-24 10:28:50|545.65|541.65|545.56|541.56|545.74|541.74|545.17|541.17|27
1614162540000|2021-02-24 10:29:00|545.57|541.57|544.98|540.98|545.63|541.63|544.78|540.78|29
1614162550000|2021-02-24 10:29:10|545.21|541.21|545.03|541.03|545.33|541.33|545.03|541.03|32
1614162560000|2021-02-24 10:29:20|544.91|540.91|545.05|541.05|545.14|541.14|544.91|540.91|29
1614162570000|2021-02-24 10:29:30|545.06|541.06|544.57|540.57|545.09|541.09|544.5|540.5|31
1614162580000|2021-02-24 10:29:40|544.44|540.44|544.65|540.65|544.91|540.91|544.44|540.44|32
1614162590000|2021-02-24 10:29:50|544.81|540.81|544.84|540.84|544.93|540.93|544.48|540.48|31
1614162600000|2021-02-24 10:30:00|544.85|540.85|544.93|540.93|544.99|540.99|544.67|540.67|21
1614162610000|2021-02-24 10:30:10|544.98|540.98|545.71|541.71|545.75|541.75|544.98|540.98|28
1614162620000|2021-02-24 10:30:20|545.72|541.72|545.77|541.77|545.78|541.78|545.64|541.64|25
1614162630000|2021-02-24 10:30:30|545.73|541.73|546.02|542.02|546.31|542.31|545.7|541.7|28
1614162640000|2021-02-24 10:30:40|546.03|542.03|545.74|541.74|546.1|542.1|545.66|541.66|29
1614162650000|2021-02-24 10:30:50|545.85|541.85|546.2|542.2|546.2|542.2|545.69|541.69|34
1614162660000|2021-02-24 10:31:00|546.19|542.19|546.38|542.38|546.41|542.41|545.97|541.97|33
1614162670000|2021-02-24 10:31:10|546.19|542.19|546.61|542.61|546.72|542.72|546.16|542.16|30
1614162680000|2021-02-24 10:31:20|546.59|542.59|545.86|541.86|546.59|542.59|545.86|541.86|26
1614162690000|2021-02-24 10:31:30|545.82|541.82|546.05|542.05|546.05|542.05|545.31|541.31|29
1614162700000|2021-02-24 10:31:40|546.04|542.04|545.99|541.99|546.25|542.25|545.95|541.95|33
1614162710000|2021-02-24 10:31:50|545.9|541.9|545.98|541.98|546.17|542.17|545.87|541.87|32
1614162720000|2021-02-24 10:32:00|545.92|541.92|546.04|542.04|546.08|542.08|545.38|541.38|34
1614162730000|2021-02-24 10:32:10|546.02|542.02|546.12|542.12|546.17|542.17|545.77|541.77|26
1614162740000|2021-02-24 10:32:20|546.04|542.04|546.11|542.11|546.26|542.26|545.93|541.93|29
1614162750000|2021-02-24 10:32:30|546.01|542.01|546.09|542.09|546.13|542.13|545.77|541.77|33
1614162760000|2021-02-24 10:32:40|546.1|542.1|546.48|542.48|546.49|542.49|545.95|541.95|34
1614162770000|2021-02-24 10:32:50|546.39|542.39|546.36|542.36|546.58|542.58|546.36|542.36|31
1614162780000|2021-02-24 10:33:00|546.27|542.27|545.89|541.89|546.27|542.27|545.81|541.81|31
1614162790000|2021-02-24 10:33:10|545.88|541.88|546.02|542.02|546.2|542.2|545.87|541.87|30
1614162800000|2021-02-24 10:33:20|546.03|542.03|546.01|542.01|546.12|542.12|545.88|541.88|21
1614162810000|2021-02-24 10:33:30|546.03|542.03|546.26|542.26|546.56|542.56|546.03|542.03|34
1614162820000|2021-02-24 10:33:40|546.19|542.19|546.36|542.36|546.53|542.53|546.18|542.18|33
1614162830000|2021-02-24 10:33:50|546.4|542.4|546.44|542.44|546.44|542.44|546.28|542.28|21
1614162840000|2021-02-24 10:34:00|546.39|542.39|546.85|542.85|546.85|542.85|546.39|542.39|27
1614162850000|2021-02-24 10:34:10|546.89|542.89|547.01|543.01|547.06|543.06|546.71|542.71|34
1614162860000|2021-02-24 10:34:20|546.97|542.97|546.39|542.39|547.05|543.05|546.39|542.39|33
1614162870000|2021-02-24 10:34:30|546.4|542.4|546.37|542.37|546.5|542.5|545.98|541.98|31
1614162880000|2021-02-24 10:34:40|546.38|542.38|546.67|542.67|546.69|542.69|546.38|542.38|31
1614162890000|2021-02-24 10:34:50|546.64|542.64|546.39|542.39|546.7|542.7|546.35|542.35|23
1614162900000|2021-02-24 10:35:00|546.38|542.38|546.26|542.26|546.38|542.38|546.22|542.22|22
1614162910000|2021-02-24 10:35:10|546.24|542.24|545.48|541.48|546.24|542.24|545.45|541.45|30
1614162920000|2021-02-24 10:35:20|545.4|541.4|545.33|541.33|545.72|541.72|545.3|541.3|28
1614162930000|2021-02-24 10:35:30|545.35|541.35|544.99|540.99|545.55|541.55|544.99|540.99|30
1614162940000|2021-02-24 10:35:40|545.09|541.09|545.05|541.05|545.09|541.09|544.99|540.99|21
1614162950000|2021-02-24 10:35:50|545.07|541.07|544.92|540.92|545.19|541.19|544.61|540.61|32
1614162960000|2021-02-24 10:36:00|544.63|540.63|544.29|540.29|544.83|540.83|544.23|540.23|36
1614162970000|2021-02-24 10:36:10|544.3|540.3|543.69|539.69|544.44|540.44|543.68|539.68|29
1614162980000|2021-02-24 10:36:20|543.7|539.7|543.84|539.84|543.88|539.88|543.7|539.7|30
1614162990000|2021-02-24 10:36:30|543.77|539.77|543.71|539.71|543.88|539.88|543.61|539.61|30
1614163000000|2021-02-24 10:36:40|543.65|539.65|543.6|539.6|543.75|539.75|543.59|539.59|21
1614163010000|2021-02-24 10:36:50|543.63|539.63|544.15|540.15|544.33|540.33|543.59|539.59|36
1614163020000|2021-02-24 10:37:00|544.14|540.14|544.59|540.59|544.59|540.59|544.11|540.11|32
1614163030000|2021-02-24 10:37:10|544.62|540.62|544.73|540.73|544.95|540.95|544.2|540.2|35
1614163040000|2021-02-24 10:37:20|544.72|540.72|544.13|540.13|544.73|540.73|544|540|36
1614163050000|2021-02-24 10:37:30|544.25|540.25|543.93|539.93|544.25|540.25|543.84|539.84|38
1614163060000|2021-02-24 10:37:40|543.91|539.91|544.06|540.06|544.06|540.06|543.84|539.84|33
1614163070000|2021-02-24 10:37:50|544.07|540.07|544.38|540.38|544.38|540.38|544.05|540.05|30
1614163080000|2021-02-24 10:38:00|544.32|540.32|543.78|539.78|544.45|540.45|543.78|539.78|36
1614163090000|2021-02-24 10:38:10|543.77|539.77|543.61|539.61|543.89|539.89|543.47|539.47|35
1614163100000|2021-02-24 10:38:20|543.6|539.6|543.78|539.78|543.99|539.99|543.51|539.51|34
1614163110000|2021-02-24 10:38:30|543.79|539.79|543.97|539.97|544.05|540.05|543.44|539.44|38
1614163120000|2021-02-24 10:38:40|543.95|539.95|544.07|540.07|544.2|540.2|543.83|539.83|33
1614163130000|2021-02-24 10:38:50|544.12|540.12|544.32|540.32|544.47|540.47|544.12|540.12|25
1614163140000|2021-02-24 10:39:00|544.29|540.29|543.99|539.99|544.35|540.35|543.95|539.95|31
1614163150000|2021-02-24 10:39:10|544|540|544.48|540.48|544.48|540.48|543.94|539.94|32
1614163160000|2021-02-24 10:39:20|544.5|540.5|544.61|540.61|545.05|541.05|544.07|540.07|28
1614163170000|2021-02-24 10:39:30|544.63|540.63|544.13|540.13|544.63|540.63|544.06|540.06|27
1614163180000|2021-02-24 10:39:40|544.08|540.08|543.66|539.66|544.26|540.26|543.66|539.66|32
1614163190000|2021-02-24 10:39:50|543.72|539.72|544|540|544.02|540.02|543.59|539.59|30
1614163200000|2021-02-24 10:40:00|543.97|539.97|544.18|540.18|544.45|540.45|543.55|539.55|30
1614163210000|2021-02-24 10:40:10|544.26|540.26|544.2|540.2|544.26|540.26|544.04|540.04|27
1614163220000|2021-02-24 10:40:20|544.33|540.33|544.15|540.15|544.58|540.58|543.65|539.65|31
1614163230000|2021-02-24 10:40:30|544.28|540.28|544.48|540.48|544.56|540.56|544.11|540.11|27
1614163240000|2021-02-24 10:40:40|544.49|540.49|544.59|540.59|544.67|540.67|544.45|540.45|23
1614163250000|2021-02-24 10:40:50|544.56|540.56|544.92|540.92|544.96|540.96|544.56|540.56|23
1614163260000|2021-02-24 10:41:00|544.93|540.93|545.27|541.27|545.27|541.27|544.93|540.93|27
1614163270000|2021-02-24 10:41:10|545.28|541.28|545.26|541.26|545.29|541.29|545.16|541.16|14
1614163280000|2021-02-24 10:41:20|545.27|541.27|545.14|541.14|545.27|541.27|545.12|541.12|13
1614163290000|2021-02-24 10:41:30|545.15|541.15|545.22|541.22|545.29|541.29|545.07|541.07|18
1614163300000|2021-02-24 10:41:40|545.23|541.23|545.26|541.26|545.3|541.3|545.23|541.23|9
1614163310000|2021-02-24 10:41:50|545.35|541.35|545.23|541.23|545.35|541.35|545.23|541.23|8
1614163320000|2021-02-24 10:42:00|545.24|541.24|545.31|541.31|545.51|541.51|545.08|541.08|25
1614163330000|2021-02-24 10:42:10|545.25|541.25|545.13|541.13|545.33|541.33|545.11|541.11|22
1614163340000|2021-02-24 10:42:20|545.12|541.12|544.9|540.9|545.13|541.13|544.89|540.89|28
1614163350000|2021-02-24 10:42:30|544.94|540.94|545|541|545|541|544.87|540.87|21
1614163360000|2021-02-24 10:42:40|545.05|541.05|545.44|541.44|545.46|541.46|545.04|541.04|26
1614163370000|2021-02-24 10:42:50|545.37|541.37|545.86|541.86|545.91|541.91|545.37|541.37|28
1614163380000|2021-02-24 10:43:00|545.87|541.87|546.36|542.36|546.36|542.36|545.78|541.78|26
1614163390000|2021-02-24 10:43:10|546.41|542.41|546.47|542.47|546.58|542.58|546.38|542.38|25
1614163400000|2021-02-24 10:43:20|546.44|542.44|546.09|542.09|546.61|542.61|546.04|542.04|24
1614163410000|2021-02-24 10:43:30|546.08|542.08|546.44|542.44|546.49|542.49|546.08|542.08|24
1614163420000|2021-02-24 10:43:40|546.42|542.42|546.49|542.49|546.49|542.49|546.27|542.27|30
1614163430000|2021-02-24 10:43:50|546.39|542.39|546.38|542.38|546.57|542.57|546.36|542.36|24
1614163440000|2021-02-24 10:44:00|546.42|542.42|546.42|542.42|546.48|542.48|546.28|542.28|23
1614163450000|2021-02-24 10:44:10|546.46|542.46|546.33|542.33|546.49|542.49|546.27|542.27|22
1614163460000|2021-02-24 10:44:20|546.42|542.42|545.89|541.89|546.49|542.49|545.89|541.89|25
1614163470000|2021-02-24 10:44:30|545.88|541.88|545.66|541.66|545.9|541.9|545.62|541.62|21
1614163480000|2021-02-24 10:44:40|545.68|541.68|546.03|542.03|546.08|542.08|545.68|541.68|22
1614163490000|2021-02-24 10:44:50|546.04|542.04|545.79|541.79|546.04|542.04|545.73|541.73|22
1614163500000|2021-02-24 10:45:00|545.8|541.8|546.44|542.44|546.44|542.44|545.8|541.8|25
1614163510000|2021-02-24 10:45:10|546.46|542.46|546.5|542.5|546.58|542.58|546.24|542.24|32
1614163520000|2021-02-24 10:45:20|546.43|542.43|546.36|542.36|546.5|542.5|546.3|542.3|33
1614163530000|2021-02-24 10:45:30|546.41|542.41|545.99|541.99|546.41|542.41|545.99|541.99|28
1614163540000|2021-02-24 10:45:40|546|542|545.67|541.67|546.05|542.05|545.58|541.58|31
1614163550000|2021-02-24 10:45:50|545.63|541.63|545.99|541.99|545.99|541.99|545.63|541.63|28
1614163560000|2021-02-24 10:46:00|545.97|541.97|546.25|542.25|546.29|542.29|545.87|541.87|26
1614163570000|2021-02-24 10:46:10|546.18|542.18|545.91|541.91|546.23|542.23|545.91|541.91|27
1614163580000|2021-02-24 10:46:20|545.89|541.89|546|542|546|542|545.58|541.58|29
1614163590000|2021-02-24 10:46:30|545.98|541.98|545.72|541.72|546.03|542.03|545.63|541.63|21
1614163600000|2021-02-24 10:46:40|545.73|541.73|545.75|541.75|545.79|541.79|545.69|541.69|22
1614163610000|2021-02-24 10:46:50|545.77|541.77|545.83|541.83|545.83|541.83|545.33|541.33|30
1614163620000|2021-02-24 10:47:00|545.81|541.81|545.83|541.83|545.98|541.98|545.76|541.76|27
1614163630000|2021-02-24 10:47:10|545.84|541.84|545.89|541.89|545.92|541.92|545.8|541.8|26
1614163640000|2021-02-24 10:47:20|545.91|541.91|545.7|541.7|546.08|542.08|545.65|541.65|33
1614163650000|2021-02-24 10:47:30|545.65|541.65|545.69|541.69|545.81|541.81|545.63|541.63|29
1614163660000|2021-02-24 10:47:40|545.68|541.68|545.35|541.35|545.69|541.69|545.32|541.32|27
1614163670000|2021-02-24 10:47:50|545.34|541.34|545.3|541.3|545.37|541.37|545.19|541.19|21
1614163680000|2021-02-24 10:48:00|545.29|541.29|545.59|541.59|545.59|541.59|545.28|541.28|26
1614163690000|2021-02-24 10:48:10|545.62|541.62|545.79|541.79|546.04|542.04|545.62|541.62|26
1614163700000|2021-02-24 10:48:20|545.69|541.69|545.55|541.55|545.77|541.77|545.54|541.54|26
1614163710000|2021-02-24 10:48:30|545.54|541.54|545.43|541.43|545.56|541.56|545.43|541.43|20
1614163720000|2021-02-24 10:48:40|545.4|541.4|545.34|541.34|545.4|541.4|545.07|541.07|31
1614163730000|2021-02-24 10:48:50|545.39|541.39|545.58|541.58|545.61|541.61|545.39|541.39|23
1614163740000|2021-02-24 10:49:00|545.67|541.67|545.47|541.47|545.83|541.83|545.45|541.45|29
1614163750000|2021-02-24 10:49:10|545.46|541.46|545.63|541.63|545.66|541.66|545.45|541.45|27
1614163760000|2021-02-24 10:49:20|545.67|541.67|545.44|541.44|545.67|541.67|545.44|541.44|17
1614163770000|2021-02-24 10:49:30|545.45|541.45|545.2|541.2|545.5|541.5|545.19|541.19|23
1614163780000|2021-02-24 10:49:40|545.21|541.21|545.27|541.27|545.3|541.3|545.19|541.19|22
1614163790000|2021-02-24 10:49:50|545.3|541.3|545.18|541.18|545.3|541.3|545.08|541.08|16
1614163800000|2021-02-24 10:50:00|545.13|541.13|544.95|540.95|545.14|541.14|544.76|540.76|19
1614163810000|2021-02-24 10:50:10|544.96|540.96|544.45|540.45|544.96|540.96|544.37|540.37|26
1614163820000|2021-02-24 10:50:20|544.46|540.46|544.18|540.18|544.46|540.46|544.17|540.17|17
1614163830000|2021-02-24 10:50:30|544.09|540.09|544.26|540.26|544.39|540.39|544.06|540.06|28
1614163840000|2021-02-24 10:50:40|544.25|540.25|544.28|540.28|544.4|540.4|544.14|540.14|22
1614163850000|2021-02-24 10:50:50|544.27|540.27|543.9|539.9|544.36|540.36|543.9|539.9|28
1614163860000|2021-02-24 10:51:00|543.91|539.91|544.1|540.1|544.14|540.14|543.87|539.87|28
1614163870000|2021-02-24 10:51:10|544.15|540.15|544.7|540.7|544.7|540.7|544.15|540.15|28
1614163880000|2021-02-24 10:51:20|544.74|540.74|544.84|540.84|544.9|540.9|544.64|540.64|24
1614163890000|2021-02-24 10:51:30|544.85|540.85|544.59|540.59|544.89|540.89|544.46|540.46|17
1614163900000|2021-02-24 10:51:40|544.55|540.55|544.94|540.94|544.94|540.94|544.54|540.54|13
1614163910000|2021-02-24 10:51:50|544.95|540.95|545.56|541.56|545.6|541.6|544.95|540.95|21
1614163920000|2021-02-24 10:52:00|545.57|541.57|545.99|541.99|546|542|545.48|541.48|21
1614163930000|2021-02-24 10:52:10|546|542|546.25|542.25|546.25|542.25|546|542|11
1614163940000|2021-02-24 10:52:20|546.26|542.26|546.36|542.36|546.73|542.73|546.25|542.25|31
1614163950000|2021-02-24 10:52:30|546.37|542.37|546.2|542.2|546.43|542.43|546.17|542.17|22
1614163960000|2021-02-24 10:52:40|546.14|542.14|546.07|542.07|546.16|542.16|546.03|542.03|19
1614163970000|2021-02-24 10:52:50|546.1|542.1|545.62|541.62|546.1|542.1|545.54|541.54|30
1614163980000|2021-02-24 10:53:00|545.64|541.64|544.89|540.89|545.64|541.64|544.84|540.84|26
1614163990000|2021-02-24 10:53:10|544.85|540.85|544.79|540.79|544.89|540.89|544.75|540.75|25
1614164000000|2021-02-24 10:53:20|544.8|540.8|544.64|540.64|544.8|540.8|544.58|540.58|17
1614164010000|2021-02-24 10:53:30|544.6|540.6|544.42|540.42|544.65|540.65|544.42|540.42|23
1614164020000|2021-02-24 10:53:40|544.37|540.37|543.74|539.74|544.37|540.37|543.73|539.73|33
1614164030000|2021-02-24 10:53:50|543.77|539.77|543.58|539.58|543.87|539.87|543.56|539.56|34
1614164040000|2021-02-24 10:54:00|543.57|539.57|543.69|539.69|543.74|539.74|543.36|539.36|29
1614164050000|2021-02-24 10:54:10|543.8|539.8|543.76|539.76|543.9|539.9|543.41|539.41|32
1614164060000|2021-02-24 10:54:20|543.64|539.64|543.89|539.89|544.03|540.03|543.64|539.64|32
1614164070000|2021-02-24 10:54:30|543.86|539.86|543.59|539.59|543.86|539.86|543.46|539.46|35
1614164080000|2021-02-24 10:54:40|543.62|539.62|543.32|539.32|543.64|539.64|543.26|539.26|27
1614164090000|2021-02-24 10:54:50|543.31|539.31|543.84|539.84|543.84|539.84|543.25|539.25|35
1614164100000|2021-02-24 10:55:00|543.87|539.87|544.07|540.07|544.09|540.09|543.64|539.64|28
1614164110000|2021-02-24 10:55:10|544.09|540.09|543.76|539.76|544.11|540.11|543.73|539.73|27
1614164120000|2021-02-24 10:55:20|543.71|539.71|543.78|539.78|544.12|540.12|543.7|539.7|32
1614164130000|2021-02-24 10:55:30|543.61|539.61|543.81|539.81|543.93|539.93|543.61|539.61|34
1614164140000|2021-02-24 10:55:40|543.78|539.78|543.81|539.81|543.95|539.95|543.69|539.69|29
1614164150000|2021-02-24 10:55:50|543.82|539.82|543.8|539.8|543.82|539.82|543.79|539.79|12
1614164160000|2021-02-24 10:56:00|543.81|539.81|544.12|540.12|544.28|540.28|543.81|539.81|26
1614164170000|2021-02-24 10:56:10|544.13|540.13|544.38|540.38|544.81|540.81|544.13|540.13|29
1614164180000|2021-02-24 10:56:20|544.39|540.39|543.89|539.89|544.4|540.4|543.88|539.88|31
1614164190000|2021-02-24 10:56:30|543.88|539.88|543.69|539.69|543.88|539.88|543.43|539.43|28
1614164200000|2021-02-24 10:56:40|543.7|539.7|543.83|539.83|544.09|540.09|543.7|539.7|35
1614164210000|2021-02-24 10:56:50|543.8|539.8|543.37|539.37|543.8|539.8|543.31|539.31|24
1614164220000|2021-02-24 10:57:00|543.36|539.36|543.47|539.47|543.58|539.58|543.11|539.11|36
1614164230000|2021-02-24 10:57:10|543.44|539.44|543.22|539.22|543.58|539.58|543.21|539.21|32
1614164240000|2021-02-24 10:57:20|543.21|539.21|543.39|539.39|543.96|539.96|543.21|539.21|37
1614164250000|2021-02-24 10:57:30|543.41|539.41|543.76|539.76|543.95|539.95|543.37|539.37|35
1614164260000|2021-02-24 10:57:40|543.78|539.78|543.25|539.25|543.84|539.84|543.24|539.24|35
1614164270000|2021-02-24 10:57:50|543.28|539.28|542.99|538.99|543.28|539.28|542.81|538.81|31
1614164280000|2021-02-24 10:58:00|542.95|538.95|543.1|539.1|543.27|539.27|542.77|538.77|35
1614164290000|2021-02-24 10:58:10|543.01|539.01|543.07|539.07|543.41|539.41|542.94|538.94|34
1614164300000|2021-02-24 10:58:20|542.95|538.95|542.67|538.67|543.08|539.08|542.64|538.64|31
1614164310000|2021-02-24 10:58:30|542.69|538.69|542.47|538.47|542.74|538.74|542.47|538.47|29
1614164320000|2021-02-24 10:58:40|542.46|538.46|542.02|538.02|542.46|538.46|541.92|537.92|33
1614164330000|2021-02-24 10:58:50|542.03|538.03|542.05|538.05|542.2|538.2|541.89|537.89|27
1614164340000|2021-02-24 10:59:00|541.82|537.82|542.28|538.28|542.35|538.35|541.82|537.82|29
1614164350000|2021-02-24 10:59:10|542.26|538.26|542.06|538.06|542.26|538.26|541.94|537.94|35
1614164360000|2021-02-24 10:59:20|542.14|538.14|541.92|537.92|542.24|538.24|541.86|537.86|33
1614164370000|2021-02-24 10:59:30|542.04|538.04|542.09|538.09|542.09|538.09|541.58|537.58|36
1614164380000|2021-02-24 10:59:40|542.05|538.05|542.21|538.21|542.24|538.24|542.03|538.03|26
1614164390000|2021-02-24 10:59:50|542.19|538.19|541.57|537.57|542.19|538.19|541.51|537.51|36
1614164400000|2021-02-24 11:00:00|541.54|537.54|542.3|538.3|542.33|538.33|541.5|537.5|37
1614164410000|2021-02-24 11:00:10|542.24|538.24|542.77|538.77|542.86|538.86|542.24|538.24|33
1614164420000|2021-02-24 11:00:20|542.83|538.83|542.96|538.96|543.02|539.02|542.77|538.77|31
1614164430000|2021-02-24 11:00:30|542.97|538.97|543.39|539.39|543.55|539.55|542.96|538.96|30
1614164440000|2021-02-24 11:00:40|543.62|539.62|543.04|539.04|543.62|539.62|542.84|538.84|28
1614164450000|2021-02-24 11:00:50|543.05|539.05|543.24|539.24|543.48|539.48|542.82|538.82|26
1614164460000|2021-02-24 11:01:00|543.23|539.23|544.43|540.43|544.63|540.63|542.9|538.9|35
1614164470000|2021-02-24 11:01:10|544.31|540.31|543.57|539.57|544.45|540.45|543.35|539.35|34
1614164480000|2021-02-24 11:01:20|543.56|539.56|544.2|540.2|544.23|540.23|543.56|539.56|28
1614164490000|2021-02-24 11:01:30|544.31|540.31|544.62|540.62|544.83|540.83|544.24|540.24|30
1614164500000|2021-02-24 11:01:40|544.42|540.42|544.81|540.81|545.18|541.18|544.42|540.42|28
1614164510000|2021-02-24 11:01:50|544.8|540.8|545.11|541.11|545.11|541.11|544.75|540.75|24
1614164520000|2021-02-24 11:02:00|545.07|541.07|544.76|540.76|545.07|541.07|544.53|540.53|28
1614164530000|2021-02-24 11:02:10|544.77|540.77|545.57|541.57|545.57|541.57|544.69|540.69|25
1614164540000|2021-02-24 11:02:20|545.59|541.59|546.14|542.14|546.14|542.14|545.49|541.49|21
1614164550000|2021-02-24 11:02:30|546.13|542.13|546.07|542.07|546.2|542.2|545.72|541.72|28
1614164560000|2021-02-24 11:02:40|546.06|542.06|546.36|542.36|546.36|542.36|546.01|542.01|22
1614164570000|2021-02-24 11:02:50|546.23|542.23|546.15|542.15|546.34|542.34|545.92|541.92|23
1614164580000|2021-02-24 11:03:00|546.07|542.07|546.44|542.44|546.52|542.52|546.06|542.06|24
1614164590000|2021-02-24 11:03:10|546.45|542.45|547.01|543.01|547.12|543.12|546.3|542.3|27
1614164600000|2021-02-24 11:03:20|547.04|543.04|547.29|543.29|547.44|543.44|547.04|543.04|20
1614164610000|2021-02-24 11:03:30|547.51|543.51|547.69|543.69|548.26|544.26|547.32|543.32|29
1614164620000|2021-02-24 11:03:40|547.8|543.8|548.57|544.57|548.91|544.91|547.7|543.7|24
1614164630000|2021-02-24 11:03:50|548.85|544.85|549.15|545.15|549.18|545.18|548.77|544.77|21
1614164640000|2021-02-24 11:04:00|549.12|545.12|549.35|545.35|549.35|545.35|548.98|544.98|23
1614164650000|2021-02-24 11:04:10|549.45|545.45|550.57|546.57|550.61|546.61|549.37|545.37|25
1614164660000|2021-02-24 11:04:20|550.56|546.56|550.14|546.14|550.89|546.89|550.02|546.02|26
1614164670000|2021-02-24 11:04:30|550.17|546.17|550.38|546.38|550.56|546.56|549.98|545.98|31
1614164680000|2021-02-24 11:04:40|550.37|546.37|549.37|545.37|550.37|546.37|549.19|545.19|34
1614164690000|2021-02-24 11:04:50|549.5|545.5|550.39|546.39|550.39|546.39|549.5|545.5|27
1614164700000|2021-02-24 11:05:00|550.4|546.4|550.51|546.51|550.56|546.56|550.26|546.26|26
1614164710000|2021-02-24 11:05:10|550.64|546.64|551.45|547.45|551.45|547.45|550.55|546.55|32
1614164720000|2021-02-24 11:05:20|551.43|547.43|551.08|547.08|551.81|547.81|551.08|547.08|23
1614164730000|2021-02-24 11:05:30|550.95|546.95|551.31|547.31|551.42|547.42|550.93|546.93|34
1614164740000|2021-02-24 11:05:40|551.32|547.32|551.42|547.42|551.57|547.57|551.2|547.2|26
1614164750000|2021-02-24 11:05:50|551.39|547.39|551.24|547.24|551.39|547.39|551.01|547.01|28
1614164760000|2021-02-24 11:06:00|551.2|547.2|550.89|546.89|551.2|547.2|550.84|546.84|29
1614164770000|2021-02-24 11:06:10|550.91|546.91|550.87|546.87|551.16|547.16|550.76|546.76|30
1614164780000|2021-02-24 11:06:20|550.79|546.79|549.91|545.91|550.81|546.81|549.77|545.77|37
1614164790000|2021-02-24 11:06:30|550.05|546.05|550.7|546.7|550.73|546.73|550.05|546.05|32
1614164800000|2021-02-24 11:06:40|550.82|546.82|550.64|546.64|550.88|546.88|550.59|546.59|33
1614164810000|2021-02-24 11:06:50|550.63|546.63|550.19|546.19|550.65|546.65|550.18|546.18|29
1614164820000|2021-02-24 11:07:00|550.18|546.18|550.2|546.2|550.42|546.42|550.04|546.04|31
1614164830000|2021-02-24 11:07:10|550.05|546.05|550.53|546.53|550.7|546.7|550.05|546.05|26
1614164840000|2021-02-24 11:07:20|550.58|546.58|550.75|546.75|550.77|546.77|550.37|546.37|28
1614164850000|2021-02-24 11:07:30|550.78|546.78|550.6|546.6|550.93|546.93|550.55|546.55|33
1614164860000|2021-02-24 11:07:40|550.63|546.63|550.36|546.36|550.63|546.63|550.15|546.15|33
1614164870000|2021-02-24 11:07:50|550.54|546.54|550.57|546.57|550.7|546.7|550.13|546.13|29
1614164880000|2021-02-24 11:08:00|550.59|546.59|551.01|547.01|551.01|547.01|550.59|546.59|25
1614164890000|2021-02-24 11:08:10|551.02|547.02|551.04|547.04|551.05|547.05|550.92|546.92|15
1614164900000|2021-02-24 11:08:20|551.07|547.07|551.13|547.13|551.56|547.56|551.07|547.07|29
1614164910000|2021-02-24 11:08:30|551.08|547.08|551.05|547.05|551.24|547.24|551.01|547.01|30
1614164920000|2021-02-24 11:08:40|551.02|547.02|550.85|546.85|551.3|547.3|550.85|546.85|34
1614164930000|2021-02-24 11:08:50|550.82|546.82|551.39|547.39|551.42|547.42|550.82|546.82|31
1614164940000|2021-02-24 11:09:00|551.38|547.38|551.69|547.69|551.69|547.69|551.29|547.29|25
1614164950000|2021-02-24 11:09:10|551.68|547.68|551.67|547.67|551.68|547.68|551.51|547.51|19
1614164960000|2021-02-24 11:09:20|551.61|547.61|551.21|547.21|551.61|547.61|550.96|546.96|33
1614164970000|2021-02-24 11:09:30|551.16|547.16|550.87|546.87|551.16|547.16|550.49|546.49|29
1614164980000|2021-02-24 11:09:40|550.86|546.86|550.6|546.6|550.98|546.98|550.52|546.52|30
1614164990000|2021-02-24 11:09:50|550.55|546.55|550.34|546.34|550.79|546.79|550.31|546.31|37
1614165000000|2021-02-24 11:10:00|550.39|546.39|550.49|546.49|550.78|546.78|550.39|546.39|30
1614165010000|2021-02-24 11:10:10|550.47|546.47|551.05|547.05|551.05|547.05|550.45|546.45|31
1614165020000|2021-02-24 11:10:20|551.01|547.01|550.95|546.95|551.06|547.06|550.76|546.76|33
1614165030000|2021-02-24 11:10:30|550.96|546.96|551.18|547.18|551.22|547.22|550.96|546.96|36
1614165040000|2021-02-24 11:10:40|551.2|547.2|550.69|546.69|551.24|547.24|550.61|546.61|30
1614165050000|2021-02-24 11:10:50|550.68|546.68|550.21|546.21|550.69|546.69|550.15|546.15|33
1614165060000|2021-02-24 11:11:00|550.2|546.2|550.01|546.01|550.2|546.2|549.99|545.99|27
1614165070000|2021-02-24 11:11:10|550.02|546.02|550.09|546.09|550.09|546.09|549.97|545.97|18
1614165080000|2021-02-24 11:11:20|550.1|546.1|550.18|546.18|550.23|546.23|550.1|546.1|16
1614165090000|2021-02-24 11:11:30|550.17|546.17|550.08|546.08|550.34|546.34|550.06|546.06|23
1614165100000|2021-02-24 11:11:40|550.06|546.06|549.54|545.54|550.06|546.06|549.51|545.51|33
1614165110000|2021-02-24 11:11:50|549.56|545.56|549.39|545.39|549.56|545.56|549.2|545.2|29
1614165120000|2021-02-24 11:12:00|549.5|545.5|550.03|546.03|550.06|546.06|549.49|545.49|34
1614165130000|2021-02-24 11:12:10|550.05|546.05|549.43|545.43|550.05|546.05|549.43|545.43|22
1614165140000|2021-02-24 11:12:20|549.38|545.38|549.24|545.24|549.38|545.38|549.05|545.05|28
1614165150000|2021-02-24 11:12:30|549.23|545.23|548.95|544.95|549.24|545.24|548.8|544.8|27
1614165160000|2021-02-24 11:12:40|548.98|544.98|549.03|545.03|549.15|545.15|548.96|544.96|23
1614165170000|2021-02-24 11:12:50|549.07|545.07|549.27|545.27|549.27|545.27|549.01|545.01|27
1614165180000|2021-02-24 11:13:00|549.23|545.23|548.83|544.83|549.24|545.24|548.79|544.79|35
1614165190000|2021-02-24 11:13:10|548.7|544.7|548.17|544.17|548.72|544.72|548.17|544.17|26
1614165200000|2021-02-24 11:13:20|548.16|544.16|548.9|544.9|548.91|544.91|548|544|35
1614165210000|2021-02-24 11:13:30|548.89|544.89|548.14|544.14|548.94|544.94|548.13|544.13|34
1614165220000|2021-02-24 11:13:40|548.13|544.13|548.44|544.44|548.54|544.54|548.08|544.08|25
1614165230000|2021-02-24 11:13:50|548.48|544.48|547.93|543.93|548.48|544.48|547.62|543.62|34
1614165240000|2021-02-24 11:14:00|547.94|543.94|548.55|544.55|548.79|544.79|547.94|543.94|31
1614165250000|2021-02-24 11:14:10|548.56|544.56|548.22|544.22|548.61|544.61|548.22|544.22|29
1614165260000|2021-02-24 11:14:20|548.38|544.38|546.69|542.69|548.38|544.38|546.69|542.69|36
1614165270000|2021-02-24 11:14:30|546.72|542.72|546.52|542.52|546.72|542.72|546.41|542.41|30
1614165280000|2021-02-24 11:14:40|546.53|542.53|546.45|542.45|546.53|542.53|546.26|542.26|29
1614165290000|2021-02-24 11:14:50|546.41|542.41|545.87|541.87|546.71|542.71|545.56|541.56|40
1614165300000|2021-02-24 11:15:00|545.88|541.88|546.26|542.26|546.36|542.36|545.88|541.88|36
1614165310000|2021-02-24 11:15:10|546.32|542.32|546.45|542.45|546.46|542.46|546.1|542.1|22
1614165320000|2021-02-24 11:15:20|546.49|542.49|546.32|542.32|546.56|542.56|546.3|542.3|30
1614165330000|2021-02-24 11:15:30|546.13|542.13|546.42|542.42|546.42|542.42|546.05|542.05|25
1614165340000|2021-02-24 11:15:40|546.44|542.44|546.08|542.08|546.5|542.5|546.08|542.08|31
1614165350000|2021-02-24 11:15:50|546.01|542.01|545.52|541.52|546.25|542.25|545.52|541.52|29
1614165360000|2021-02-24 11:16:00|545.51|541.51|544.88|540.88|545.51|541.51|544.87|540.87|28
1614165370000|2021-02-24 11:16:10|544.91|540.91|544.92|540.92|544.98|540.98|544.55|540.55|31
1614165380000|2021-02-24 11:16:20|544.89|540.89|544.87|540.87|545.25|541.25|544.71|540.71|30
1614165390000|2021-02-24 11:16:30|544.83|540.83|544.47|540.47|544.88|540.88|544.3|540.3|27
1614165400000|2021-02-24 11:16:40|544.48|540.48|544.12|540.12|544.51|540.51|544.12|540.12|16
1614165410000|2021-02-24 11:16:50|544.11|540.11|544.65|540.65|544.65|540.65|544.11|540.11|21
1614165420000|2021-02-24 11:17:00|544.66|540.66|545.12|541.12|545.17|541.17|544.51|540.51|27
1614165430000|2021-02-24 11:17:10|544.75|540.75|545.63|541.63|545.63|541.63|544.67|540.67|20
1614165440000|2021-02-24 11:17:20|545.59|541.59|544.95|540.95|545.82|541.82|544.95|540.95|31
1614165450000|2021-02-24 11:17:30|544.94|540.94|544.21|540.21|544.94|540.94|544.21|540.21|22
1614165460000|2021-02-24 11:17:40|544.19|540.19|544.07|540.07|544.23|540.23|543.94|539.94|30
1614165470000|2021-02-24 11:17:50|543.99|539.99|543.71|539.71|544.07|540.07|543.7|539.7|22
1614165480000|2021-02-24 11:18:00|543.7|539.7|544.37|540.37|544.45|540.45|543.7|539.7|25
1614165490000|2021-02-24 11:18:10|544.46|540.46|544.38|540.38|544.59|540.59|544.35|540.35|27
1614165500000|2021-02-24 11:18:20|544.52|540.52|544.45|540.45|544.79|540.79|544.32|540.32|30
1614165510000|2021-02-24 11:18:30|544.54|540.54|544.62|540.62|544.62|540.62|544.31|540.31|24
1614165520000|2021-02-24 11:18:40|544.63|540.63|545.02|541.02|545.24|541.24|544.6|540.6|21
1614165530000|2021-02-24 11:18:50|544.92|540.92|544.71|540.71|544.98|540.98|544.49|540.49|26
1614165540000|2021-02-24 11:19:00|544.7|540.7|544.42|540.42|544.7|540.7|544.37|540.37|18
1614165550000|2021-02-24 11:19:10|544.4|540.4|544.12|540.12|544.41|540.41|543.97|539.97|24
1614165560000|2021-02-24 11:19:20|544.01|540.01|543.81|539.81|544.41|540.41|543.59|539.59|30
1614165570000|2021-02-24 11:19:30|543.35|539.35|543.34|539.34|543.35|539.35|542.81|538.81|30
1614165580000|2021-02-24 11:19:40|543.35|539.35|543.43|539.43|543.66|539.66|543.34|539.34|24
1614165590000|2021-02-24 11:19:50|543.4|539.4|543.6|539.6|543.75|539.75|543.34|539.34|23
1614165600000|2021-02-24 11:20:00|543.61|539.61|543.69|539.69|543.86|539.86|543.39|539.39|22
1614165610000|2021-02-24 11:20:10|544|540|544.31|540.31|545.03|541.03|543.69|539.69|24
1614165620000|2021-02-24 11:20:20|544.76|540.76|543.97|539.97|544.76|540.76|543.97|539.97|22
1614165630000|2021-02-24 11:20:30|543.96|539.96|543.74|539.74|544.15|540.15|543.69|539.69|31
1614165640000|2021-02-24 11:20:40|543.76|539.76|543.27|539.27|543.84|539.84|543.22|539.22|32
1614165650000|2021-02-24 11:20:50|543.33|539.33|543.8|539.8|543.9|539.9|543.32|539.32|28
1614165660000|2021-02-24 11:21:00|543.63|539.63|543.65|539.65|543.83|539.83|543.51|539.51|18
1614165670000|2021-02-24 11:21:10|543.55|539.55|543.61|539.61|543.83|539.83|543.49|539.49|22
1614165680000|2021-02-24 11:21:20|543.63|539.63|543.57|539.57|543.63|539.63|543.21|539.21|25
1614165690000|2021-02-24 11:21:30|543.52|539.52|543.39|539.39|543.52|539.52|543.31|539.31|18
1614165700000|2021-02-24 11:21:40|543.67|539.67|543.72|539.72|543.99|539.99|543.65|539.65|13
1614165710000|2021-02-24 11:21:50|543.78|539.78|543.78|539.78|544.09|540.09|543.78|539.78|14
1614165720000|2021-02-24 11:22:00|543.87|539.87|543.99|539.99|544.22|540.22|543.78|539.78|18
1614165730000|2021-02-24 11:22:10|543.98|539.98|543.73|539.73|543.98|539.98|543.52|539.52|24
1614165740000|2021-02-24 11:22:20|543.74|539.74|543.76|539.76|543.86|539.86|543.7|539.7|21
1614165750000|2021-02-24 11:22:30|543.86|539.86|543.76|539.76|543.9|539.9|543.69|539.69|15
1614165760000|2021-02-24 11:22:40|543.75|539.75|544.83|540.83|544.83|540.83|543.74|539.74|30
1614165770000|2021-02-24 11:22:50|544.67|540.67|545.38|541.38|545.63|541.63|544.67|540.67|36
1614165780000|2021-02-24 11:23:00|545.4|541.4|545.65|541.65|545.69|541.69|545.36|541.36|33
1614165790000|2021-02-24 11:23:10|545.66|541.66|545.7|541.7|545.87|541.87|545.5|541.5|33
1614165800000|2021-02-24 11:23:20|545.78|541.78|546.04|542.04|546.06|542.06|545.5|541.5|13
1614165810000|2021-02-24 11:23:30|545.94|541.94|546.8|542.8|546.8|542.8|545.5|541.5|26
1614165820000|2021-02-24 11:23:40|546.81|542.81|547.43|543.43|547.49|543.49|546.81|542.81|30
1614165830000|2021-02-24 11:23:50|547.11|543.11|547.23|543.23|547.34|543.34|546.64|542.64|22
1614165840000|2021-02-24 11:24:00|547.24|543.24|547.14|543.14|547.49|543.49|546.84|542.84|35
1614165850000|2021-02-24 11:24:10|547.07|543.07|547.69|543.69|547.69|543.69|547.02|543.02|38
1614165860000|2021-02-24 11:24:20|547.7|543.7|549.1|545.1|549.1|545.1|547.7|543.7|35
1614165870000|2021-02-24 11:24:30|549.12|545.12|549.1|545.1|549.47|545.47|549|545|30
1614165880000|2021-02-24 11:24:40|549|545|549.22|545.22|549.24|545.24|548.98|544.98|30
1614165890000|2021-02-24 11:24:50|549.14|545.14|549.11|545.11|549.46|545.46|549.08|545.08|32
1614165900000|2021-02-24 11:25:00|549.09|545.09|548.93|544.93|549.17|545.17|548.74|544.74|34
1614165910000|2021-02-24 11:25:10|548.92|544.92|548.11|544.11|548.92|544.92|548.09|544.09|32
1614165920000|2021-02-24 11:25:20|548.13|544.13|548.54|544.54|548.54|544.54|548.08|544.08|30
1614165930000|2021-02-24 11:25:30|548.53|544.53|548.71|544.71|548.78|544.78|548.49|544.49|32
1614165940000|2021-02-24 11:25:40|548.7|544.7|549.31|545.31|549.37|545.37|548.63|544.63|37
1614165950000|2021-02-24 11:25:50|549.3|545.3|549.71|545.71|549.81|545.81|549.3|545.3|30
1614165960000|2021-02-24 11:26:00|549.7|545.7|548.93|544.93|549.89|545.89|548.76|544.76|39
1614165970000|2021-02-24 11:26:10|548.95|544.95|548.62|544.62|548.95|544.95|548.62|544.62|27
1614165980000|2021-02-24 11:26:20|548.61|544.61|548.87|544.87|548.88|544.88|548.5|544.5|27
1614165990000|2021-02-24 11:26:30|548.85|544.85|548.75|544.75|549.08|545.08|548.72|544.72|30
1614166000000|2021-02-24 11:26:40|548.8|544.8|548.56|544.56|548.83|544.83|548.56|544.56|33
1614166010000|2021-02-24 11:26:50|548.58|544.58|548.61|544.61|548.88|544.88|548.58|544.58|31
1614166020000|2021-02-24 11:27:00|548.52|544.52|548.04|544.04|548.61|544.61|547.91|543.91|31
1614166030000|2021-02-24 11:27:10|548.05|544.05|548.42|544.42|548.44|544.44|548.05|544.05|38
1614166040000|2021-02-24 11:27:20|548.46|544.46|548.21|544.21|548.46|544.46|548.09|544.09|33
1614166050000|2021-02-24 11:27:30|548.31|544.31|548.22|544.22|548.42|544.42|548.15|544.15|30
1614166060000|2021-02-24 11:27:40|548.21|544.21|548.24|544.24|548.48|544.48|548.18|544.18|32
1614166070000|2021-02-24 11:27:50|548.26|544.26|548.16|544.16|548.48|544.48|547.95|543.95|31
1614166080000|2021-02-24 11:28:00|548.17|544.17|548.41|544.41|548.41|544.41|548.01|544.01|30
1614166090000|2021-02-24 11:28:10|548.52|544.52|549.03|545.03|549.03|545.03|548.5|544.5|27
1614166100000|2021-02-24 11:28:20|549.06|545.06|548.24|544.24|549.09|545.09|548.24|544.24|29
1614166110000|2021-02-24 11:28:30|548.22|544.22|548.05|544.05|548.23|544.23|547.98|543.98|33
1614166120000|2021-02-24 11:28:40|548.06|544.06|548.45|544.45|548.59|544.59|548.06|544.06|28
1614166130000|2021-02-24 11:28:50|548.41|544.41|548.09|544.09|548.5|544.5|548.09|544.09|29
1614166140000|2021-02-24 11:29:00|548.11|544.11|548.36|544.36|548.36|544.36|548.02|544.02|29
1614166150000|2021-02-24 11:29:10|548.35|544.35|548.38|544.38|548.45|544.45|548.18|544.18|30
1614166160000|2021-02-24 11:29:20|548.37|544.37|547.99|543.99|548.37|544.37|547.91|543.91|31
1614166170000|2021-02-24 11:29:30|548|544|547.22|543.22|548.02|544.02|547.22|543.22|32
1614166180000|2021-02-24 11:29:40|547.25|543.25|547.46|543.46|547.6|543.6|547.21|543.21|25
1614166190000|2021-02-24 11:29:50|547.54|543.54|547.45|543.45|547.55|543.55|547.45|543.45|20
1614166200000|2021-02-24 11:30:00|547.46|543.46|548.42|544.42|548.42|544.42|547.46|543.46|30
1614166210000|2021-02-24 11:30:10|548.26|544.26|548.68|544.68|548.88|544.88|548.21|544.21|34
1614166220000|2021-02-24 11:30:20|548.76|544.76|548.71|544.71|548.81|544.81|548.59|544.59|28
1614166230000|2021-02-24 11:30:30|548.72|544.72|548.95|544.95|549.09|545.09|548.72|544.72|26
1614166240000|2021-02-24 11:30:40|549.14|545.14|549.15|545.15|549.38|545.38|549.1|545.1|29
1614166250000|2021-02-24 11:30:50|549.07|545.07|549.29|545.29|549.36|545.36|549.04|545.04|26
1614166260000|2021-02-24 11:31:00|549.28|545.28|548.55|544.55|549.28|545.28|548.45|544.45|31
1614166270000|2021-02-24 11:31:10|548.62|544.62|548.52|544.52|548.72|544.72|548.48|544.48|37
1614166280000|2021-02-24 11:31:20|548.55|544.55|548.36|544.36|548.55|544.55|548.13|544.13|30
1614166290000|2021-02-24 11:31:30|548.38|544.38|548.4|544.4|548.43|544.43|548.12|544.12|31
1614166300000|2021-02-24 11:31:40|548.39|544.39|547.97|543.97|548.39|544.39|547.96|543.96|22
1614166310000|2021-02-24 11:31:50|547.93|543.93|548.16|544.16|548.24|544.24|547.92|543.92|29
1614166320000|2021-02-24 11:32:00|548.15|544.15|548.04|544.04|548.19|544.19|547.97|543.97|28
1614166330000|2021-02-24 11:32:10|548.05|544.05|547.73|543.73|548.05|544.05|547.73|543.73|25
1614166340000|2021-02-24 11:32:20|547.74|543.74|547.68|543.68|547.85|543.85|547.61|543.61|32
1614166350000|2021-02-24 11:32:30|547.67|543.67|547.26|543.26|547.67|543.67|547.26|543.26|30
1614166360000|2021-02-24 11:32:40|547.32|543.32|547.32|543.32|547.32|543.32|546.9|542.9|22
1614166370000|2021-02-24 11:32:50|547.3|543.3|547.1|543.1|547.3|543.3|547.01|543.01|30
1614166380000|2021-02-24 11:33:00|547.11|543.11|546.75|542.75|547.11|543.11|546.7|542.7|25
1614166390000|2021-02-24 11:33:10|546.74|542.74|546.96|542.96|547.21|543.21|546.73|542.73|24
1614166400000|2021-02-24 11:33:20|547.01|543.01|547.52|543.52|547.71|543.71|547.01|543.01|28
1614166410000|2021-02-24 11:33:30|547.49|543.49|547.14|543.14|547.5|543.5|547.11|543.11|29
1614166420000|2021-02-24 11:33:40|547.15|543.15|546.88|542.88|547.15|543.15|546.84|542.84|27
1614166430000|2021-02-24 11:33:50|546.85|542.85|546.4|542.4|546.85|542.85|546.4|542.4|25
1614166440000|2021-02-24 11:34:00|546.43|542.43|546.81|542.81|546.87|542.87|546.42|542.42|25
1614166450000|2021-02-24 11:34:10|546.82|542.82|546.92|542.92|547.13|543.13|546.82|542.82|26
1614166460000|2021-02-24 11:34:20|546.9|542.9|546.6|542.6|546.96|542.96|546.6|542.6|24
1614166470000|2021-02-24 11:34:30|546.61|542.61|546.55|542.55|546.62|542.62|546.53|542.53|15
1614166480000|2021-02-24 11:34:40|546.51|542.51|546.18|542.18|546.54|542.54|546.18|542.18|27
1614166490000|2021-02-24 11:34:50|546.24|542.24|546.09|542.09|546.51|542.51|546.09|542.09|21
1614166500000|2021-02-24 11:35:00|546.08|542.08|546.04|542.04|546.19|542.19|546.02|542.02|25
1614166510000|2021-02-24 11:35:10|546.05|542.05|546.27|542.27|546.31|542.31|546.02|542.02|22
1614166520000|2021-02-24 11:35:20|546.24|542.24|546.27|542.27|546.3|542.3|546.05|542.05|22
1614166530000|2021-02-24 11:35:30|546.28|542.28|546.03|542.03|546.37|542.37|546.03|542.03|26
1614166540000|2021-02-24 11:35:40|546.01|542.01|545.96|541.96|546.11|542.11|545.78|541.78|30
1614166550000|2021-02-24 11:35:50|545.95|541.95|545.91|541.91|546.13|542.13|545.89|541.89|21
1614166560000|2021-02-24 11:36:00|545.93|541.93|545.7|541.7|546.01|542.01|545.66|541.66|23
1614166570000|2021-02-24 11:36:10|545.71|541.71|545.72|541.72|545.72|541.72|545.67|541.67|12
1614166580000|2021-02-24 11:36:20|545.73|541.73|545.72|541.72|545.74|541.74|545.71|541.71|12
1614166590000|2021-02-24 11:36:30|545.73|541.73|545.78|541.78|545.78|541.78|545.73|541.73|4
1614166600000|2021-02-24 11:36:40|545.77|541.77|545.8|541.8|545.8|541.8|545.76|541.76|6
1614166610000|2021-02-24 11:36:50|545.79|541.79|545.66|541.66|545.89|541.89|545.66|541.66|13
1614166620000|2021-02-24 11:37:00|545.69|541.69|545.79|541.79|545.95|541.95|545.59|541.59|28
1614166630000|2021-02-24 11:37:10|545.8|541.8|546.09|542.09|546.09|542.09|545.8|541.8|23
1614166640000|2021-02-24 11:37:20|546.1|542.1|546.23|542.23|546.37|542.37|546.1|542.1|23
1614166650000|2021-02-24 11:37:30|546.28|542.28|546.31|542.31|546.48|542.48|546.23|542.23|25
1614166660000|2021-02-24 11:37:40|546.55|542.55|546.63|542.63|546.63|542.63|546.48|542.48|15
1614166670000|2021-02-24 11:37:50|546.6|542.6|546.02|542.02|546.62|542.62|546.01|542.01|23
1614166680000|2021-02-24 11:38:00|546.04|542.04|546.26|542.26|546.53|542.53|545.95|541.95|25
1614166690000|2021-02-24 11:38:10|546.27|542.27|546.15|542.15|546.28|542.28|546.08|542.08|27
1614166700000|2021-02-24 11:38:20|546.11|542.11|546.38|542.38|546.47|542.47|546.05|542.05|28
1614166710000|2021-02-24 11:38:30|546.39|542.39|546.78|542.78|546.97|542.97|545.99|541.99|32
1614166720000|2021-02-24 11:38:40|546.79|542.79|546.84|542.84|546.98|542.98|546.79|542.79|28
1614166730000|2021-02-24 11:38:50|546.78|542.78|546.53|542.53|546.78|542.78|546.41|542.41|23
1614166740000|2021-02-24 11:39:00|546.52|542.52|546.28|542.28|546.61|542.61|546.23|542.23|36
1614166750000|2021-02-24 11:39:10|546.27|542.27|546.19|542.19|546.28|542.28|546.12|542.12|25
1614166760000|2021-02-24 11:39:20|546.07|542.07|545.79|541.79|546.08|542.08|545.66|541.66|28
1614166770000|2021-02-24 11:39:30|545.81|541.81|546.22|542.22|546.31|542.31|545.81|541.81|31
1614166780000|2021-02-24 11:39:40|546.21|542.21|546.12|542.12|546.32|542.32|546.04|542.04|35
1614166790000|2021-02-24 11:39:50|546.07|542.07|546.15|542.15|546.22|542.22|545.82|541.82|34
1614166800000|2021-02-24 11:40:00|546.17|542.17|545.98|541.98|546.34|542.34|545.97|541.97|30
1614166810000|2021-02-24 11:40:10|545.94|541.94|546.66|542.66|546.66|542.66|545.9|541.9|31
1614166820000|2021-02-24 11:40:20|546.68|542.68|547.41|543.41|547.43|543.43|546.66|542.66|36
1614166830000|2021-02-24 11:40:30|547.42|543.42|547.29|543.29|547.69|543.69|547.29|543.29|34
1614166840000|2021-02-24 11:40:40|547.28|543.28|546.54|542.54|547.28|543.28|546.41|542.41|31
1614166850000|2021-02-24 11:40:50|546.44|542.44|546.55|542.55|546.69|542.69|546.3|542.3|29
1614166860000|2021-02-24 11:41:00|546.49|542.49|546.69|542.69|546.77|542.77|546.28|542.28|27
1614166870000|2021-02-24 11:41:10|546.73|542.73|546.61|542.61|546.73|542.73|546.21|542.21|35
1614166880000|2021-02-24 11:41:20|546.59|542.59|546.32|542.32|546.62|542.62|546.2|542.2|35
1614166890000|2021-02-24 11:41:30|546.3|542.3|546.08|542.08|546.32|542.32|545.95|541.95|34
1614166900000|2021-02-24 11:41:40|546.09|542.09|546.22|542.22|546.46|542.46|545.85|541.85|33
1614166910000|2021-02-24 11:41:50|546.2|542.2|545.31|541.31|546.23|542.23|545.31|541.31|28
1614166920000|2021-02-24 11:42:00|545.2|541.2|545.58|541.58|545.8|541.8|545.2|541.2|33
1614166930000|2021-02-24 11:42:10|545.55|541.55|545.14|541.14|545.55|541.55|545.14|541.14|32
1614166940000|2021-02-24 11:42:20|545.12|541.12|544.78|540.78|545.12|541.12|544.69|540.69|30
1614166950000|2021-02-24 11:42:30|544.77|540.77|544.88|540.88|545.26|541.26|544.76|540.76|28
1614166960000|2021-02-24 11:42:40|544.95|540.95|544.67|540.67|545.25|541.25|544.67|540.67|25
1614166970000|2021-02-24 11:42:50|544.72|540.72|544.68|540.68|544.88|540.88|544.52|540.52|18
1614166980000|2021-02-24 11:43:00|544.49|540.49|544.99|540.99|545.18|541.18|544.46|540.46|29
1614166990000|2021-02-24 11:43:10|545|541|545.17|541.17|545.17|541.17|544.97|540.97|27
1614167000000|2021-02-24 11:43:20|545.15|541.15|545.27|541.27|545.43|541.43|545.15|541.15|20
1614167010000|2021-02-24 11:43:30|545.25|541.25|544.65|540.65|545.27|541.27|544.65|540.65|23
1614167020000|2021-02-24 11:43:40|545.07|541.07|544.83|540.83|545.13|541.13|544.65|540.65|16
1614167030000|2021-02-24 11:43:50|544.81|540.81|544.65|540.65|545.21|541.21|544.62|540.62|35
1614167040000|2021-02-24 11:44:00|544.64|540.64|544.72|540.72|544.93|540.93|544.62|540.62|26
1614167050000|2021-02-24 11:44:10|544.71|540.71|545.33|541.33|545.44|541.44|544.71|540.71|32
1614167060000|2021-02-24 11:44:20|545.31|541.31|545.02|541.02|545.36|541.36|544.87|540.87|26
1614167070000|2021-02-24 11:44:30|545|541|544.95|540.95|545.03|541.03|544.77|540.77|25
1614167080000|2021-02-24 11:44:40|544.97|540.97|545.06|541.06|545.06|541.06|544.9|540.9|25
1614167090000|2021-02-24 11:44:50|545.13|541.13|544.71|540.71|545.14|541.14|544.71|540.71|24
1614167100000|2021-02-24 11:45:00|544.79|540.79|544.87|540.87|545.14|541.14|544.77|540.77|32
1614167110000|2021-02-24 11:45:10|545.14|541.14|544.99|540.99|545.14|541.14|544.86|540.86|28
1614167120000|2021-02-24 11:45:20|544.97|540.97|545.06|541.06|545.23|541.23|544.93|540.93|28
1614167130000|2021-02-24 11:45:30|545.18|541.18|545.09|541.09|545.32|541.32|545.08|541.08|29
1614167140000|2021-02-24 11:45:40|545.05|541.05|544.8|540.8|545.1|541.1|544.67|540.67|28
1614167150000|2021-02-24 11:45:50|544.69|540.69|544.81|540.81|544.94|540.94|544.57|540.57|26
1614167160000|2021-02-24 11:46:00|544.77|540.77|544.81|540.81|544.86|540.86|544.57|540.57|21
1614167170000|2021-02-24 11:46:10|544.78|540.78|544.91|540.91|545|541|544.75|540.75|24
1614167180000|2021-02-24 11:46:20|544.94|540.94|544.83|540.83|544.97|540.97|544.62|540.62|27
1614167190000|2021-02-24 11:46:30|544.81|540.81|544.72|540.72|544.81|540.81|544.57|540.57|28
1614167200000|2021-02-24 11:46:40|544.64|540.64|544.14|540.14|544.68|540.68|544.06|540.06|32
1614167210000|2021-02-24 11:46:50|544.13|540.13|544.1|540.1|544.15|540.15|543.95|539.95|22
1614167220000|2021-02-24 11:47:00|544.14|540.14|544.01|540.01|544.14|540.14|543.94|539.94|19
1614167230000|2021-02-24 11:47:10|544.02|540.02|544.07|540.07|544.07|540.07|543.83|539.83|22
1614167240000|2021-02-24 11:47:20|544.12|540.12|544.18|540.18|544.67|540.67|544.1|540.1|31
1614167250000|2021-02-24 11:47:30|544.17|540.17|544.2|540.2|544.31|540.31|544.17|540.17|17
1614167260000|2021-02-24 11:47:40|544.27|540.27|544.35|540.35|544.38|540.38|543.95|539.95|24
1614167270000|2021-02-24 11:47:50|544.34|540.34|544.44|540.44|544.63|540.63|544.28|540.28|33
1614167280000|2021-02-24 11:48:00|544.35|540.35|544.59|540.59|544.6|540.6|544.35|540.35|19
1614167290000|2021-02-24 11:48:10|544.55|540.55|544.79|540.79|544.86|540.86|544.48|540.48|26
1614167300000|2021-02-24 11:48:20|544.83|540.83|544.91|540.91|544.91|540.91|544.64|540.64|27
1614167310000|2021-02-24 11:48:30|544.86|540.86|544.76|540.76|544.86|540.86|544.69|540.69|24
1614167320000|2021-02-24 11:48:40|544.75|540.75|544.59|540.59|544.79|540.79|544.55|540.55|25
1614167330000|2021-02-24 11:48:50|544.6|540.6|544.45|540.45|544.65|540.65|544.35|540.35|27
1614167340000|2021-02-24 11:49:00|544.39|540.39|544.23|540.23|544.42|540.42|544.16|540.16|29
1614167350000|2021-02-24 11:49:10|544.27|540.27|544.23|540.23|544.53|540.53|544.19|540.19|29
1614167360000|2021-02-24 11:49:20|544.2|540.2|544.37|540.37|544.37|540.37|544.05|540.05|25
1614167370000|2021-02-24 11:49:30|544.31|540.31|544.58|540.58|544.81|540.81|544.31|540.31|32
1614167380000|2021-02-24 11:49:40|544.59|540.59|544.68|540.68|544.71|540.71|544.54|540.54|27
1614167390000|2021-02-24 11:49:50|544.67|540.67|544.94|540.94|544.97|540.97|544.67|540.67|29
1614167400000|2021-02-24 11:50:00|544.93|540.93|544.83|540.83|544.95|540.95|544.81|540.81|25
1614167410000|2021-02-24 11:50:10|544.81|540.81|545.22|541.22|545.41|541.41|544.8|540.8|26
1614167420000|2021-02-24 11:50:20|545.08|541.08|544.7|540.7|545.3|541.3|544.69|540.69|31
1614167430000|2021-02-24 11:50:30|544.69|540.69|544.77|540.77|544.77|540.77|544.67|540.67|27
1614167440000|2021-02-24 11:50:40|544.75|540.75|544.44|540.44|545.07|541.07|544.38|540.38|33
1614167450000|2021-02-24 11:50:50|544.36|540.36|544.16|540.16|544.55|540.55|544.11|540.11|22
1614167460000|2021-02-24 11:51:00|544.19|540.19|544.44|540.44|544.44|540.44|544.16|540.16|20
1614167470000|2021-02-24 11:51:10|544.43|540.43|544.2|540.2|544.43|540.43|544.16|540.16|23
1614167480000|2021-02-24 11:51:20|544.19|540.19|544.21|540.21|544.37|540.37|544.08|540.08|25
1614167490000|2021-02-24 11:51:30|544.26|540.26|543.89|539.89|544.5|540.5|543.79|539.79|29
1614167500000|2021-02-24 11:51:40|543.91|539.91|543.64|539.64|543.91|539.91|543.57|539.57|20
1614167510000|2021-02-24 11:51:50|543.68|539.68|544.05|540.05|544.2|540.2|543.68|539.68|28
1614167520000|2021-02-24 11:52:00|544.06|540.06|544.49|540.49|544.55|540.55|544|540|28
1614167530000|2021-02-24 11:52:10|544.5|540.5|544.75|540.75|544.79|540.79|544.49|540.49|27
1614167540000|2021-02-24 11:52:20|544.73|540.73|544.4|540.4|544.73|540.73|544.29|540.29|32
1614167550000|2021-02-24 11:52:30|544.29|540.29|544.3|540.3|544.4|540.4|544.04|540.04|31
1614167560000|2021-02-24 11:52:40|544.35|540.35|544.32|540.32|544.41|540.41|544|540|34
1614167570000|2021-02-24 11:52:50|544.33|540.33|544.57|540.57|544.79|540.79|544.33|540.33|32
1614167580000|2021-02-24 11:53:00|544.63|540.63|544.56|540.56|544.7|540.7|544.45|540.45|26
1614167590000|2021-02-24 11:53:10|544.58|540.58|544.26|540.26|544.58|540.58|544.22|540.22|30
1614167600000|2021-02-24 11:53:20|544.23|540.23|544.38|540.38|544.59|540.59|544.23|540.23|22
1614167610000|2021-02-24 11:53:30|544.36|540.36|544.28|540.28|544.45|540.45|544.16|540.16|27
1614167620000|2021-02-24 11:53:40|544.21|540.21|544.06|540.06|544.25|540.25|544.06|540.06|15
1614167630000|2021-02-24 11:53:50|544.05|540.05|544.29|540.29|544.31|540.31|543.98|539.98|25
1614167640000|2021-02-24 11:54:00|544.25|540.25|544.32|540.32|544.51|540.51|544.21|540.21|32
1614167650000|2021-02-24 11:54:10|544.3|540.3|544.46|540.46|544.63|540.63|544.22|540.22|27
1614167660000|2021-02-24 11:54:20|544.45|540.45|544.46|540.46|544.46|540.46|544.16|540.16|21
1614167670000|2021-02-24 11:54:30|544.22|540.22|544.35|540.35|544.46|540.46|544.22|540.22|28
1614167680000|2021-02-24 11:54:40|544.34|540.34|544.09|540.09|544.35|540.35|543.98|539.98|23
1614167690000|2021-02-24 11:54:50|544.07|540.07|544.5|540.5|544.5|540.5|544.07|540.07|26
1614167700000|2021-02-24 11:55:00|544.49|540.49|544.78|540.78|544.87|540.87|544.32|540.32|34
1614167710000|2021-02-24 11:55:10|544.76|540.76|545.16|541.16|545.24|541.24|544.76|540.76|24
1614167720000|2021-02-24 11:55:20|545.2|541.2|545.23|541.23|545.41|541.41|544.98|540.98|29
1614167730000|2021-02-24 11:55:30|545.31|541.31|544.52|540.52|545.39|541.39|544.5|540.5|29
1614167740000|2021-02-24 11:55:40|544.5|540.5|544.66|540.66|544.73|540.73|544.5|540.5|19
1614167750000|2021-02-24 11:55:50|544.67|540.67|544.53|540.53|544.68|540.68|544.53|540.53|19
1614167760000|2021-02-24 11:56:00|544.55|540.55|544.83|540.83|544.86|540.86|544.53|540.53|28
1614167770000|2021-02-24 11:56:10|544.82|540.82|545|541|545.1|541.1|544.82|540.82|27
1614167780000|2021-02-24 11:56:20|544.97|540.97|545.02|541.02|545.08|541.08|544.92|540.92|19
1614167790000|2021-02-24 11:56:30|545.01|541.01|544.77|540.77|545.03|541.03|544.76|540.76|20
1614167800000|2021-02-24 11:56:40|544.8|540.8|544.93|540.93|544.97|540.97|544.78|540.78|28
1614167810000|2021-02-24 11:56:50|544.94|540.94|544.85|540.85|544.94|540.94|544.85|540.85|15
1614167820000|2021-02-24 11:57:00|544.89|540.89|544.78|540.78|544.93|540.93|544.76|540.76|9
1614167830000|2021-02-24 11:57:10|544.8|540.8|544.74|540.74|544.8|540.8|544.73|540.73|11
1614167840000|2021-02-24 11:57:20|544.73|540.73|544.73|540.73|544.76|540.76|544.73|540.73|9
1614167850000|2021-02-24 11:57:30|544.74|540.74|544.78|540.78|544.84|540.84|544.69|540.69|21
1614167860000|2021-02-24 11:57:40|544.74|540.74|544.74|540.74|544.76|540.76|544.73|540.73|10
1614167870000|2021-02-24 11:57:50|544.77|540.77|544.72|540.72|544.77|540.77|544.72|540.72|5
1614167880000|2021-02-24 11:58:00|544.73|540.73|544.71|540.71|544.78|540.78|544.71|540.71|3
1614167890000|2021-02-24 11:58:10|544.7|540.7|544.37|540.37|544.79|540.79|544.24|540.24|18
1614167900000|2021-02-24 11:58:20|544.38|540.38|544.7|540.7|544.81|540.81|544.38|540.38|28
1614167910000|2021-02-24 11:58:30|544.72|540.72|544.96|540.96|544.99|540.99|544.72|540.72|27
1614167920000|2021-02-24 11:58:40|544.97|540.97|545.12|541.12|545.15|541.15|544.9|540.9|32
1614167930000|2021-02-24 11:58:50|545.15|541.15|544.68|540.68|545.16|541.16|544.68|540.68|27
1614167940000|2021-02-24 11:59:00|544.46|540.46|544.52|540.52|544.71|540.71|544.46|540.46|21
1614167950000|2021-02-24 11:59:10|544.58|540.58|544.76|540.76|544.85|540.85|544.53|540.53|26
1614167960000|2021-02-24 11:59:20|544.72|540.72|544.92|540.92|545.24|541.24|544.65|540.65|21
1614167970000|2021-02-24 11:59:30|544.99|540.99|544.99|540.99|544.99|540.99|544.66|540.66|21
1614167980000|2021-02-24 11:59:40|544.89|540.89|544.85|540.85|544.92|540.92|544.77|540.77|20
1614167990000|2021-02-24 11:59:50|544.77|540.77|545|541|545.24|541.24|544.77|540.77|30
1614168000000|2021-02-24 12:00:00|545.01|541.01|545.71|541.71|545.81|541.81|544.95|540.95|20
1614168010000|2021-02-24 12:00:10|545.72|541.72|546.06|542.06|546.08|542.08|545.72|541.72|25
1614168020000|2021-02-24 12:00:20|546.07|542.07|546.35|542.35|546.5|542.5|546.07|542.07|16
1614168030000|2021-02-24 12:00:30|546.36|542.36|546.4|542.4|546.41|542.41|546.25|542.25|23
1614168040000|2021-02-24 12:00:40|546.41|542.41|546.36|542.36|546.61|542.61|546.31|542.31|32
1614168050000|2021-02-24 12:00:50|546.37|542.37|546.53|542.53|546.55|542.55|546.36|542.36|24
1614168060000|2021-02-24 12:01:00|546.58|542.58|547.09|543.09|547.09|543.09|546.52|542.52|21
1614168070000|2021-02-24 12:01:10|547.13|543.13|547.34|543.34|547.42|543.42|547.07|543.07|29
1614168080000|2021-02-24 12:01:20|547.37|543.37|547.65|543.65|547.72|543.72|547.25|543.25|28
1614168090000|2021-02-24 12:01:30|547.66|543.66|547.67|543.67|547.82|543.82|547.54|543.54|30
1614168100000|2021-02-24 12:01:40|547.6|543.6|547.58|543.58|547.7|543.7|547.46|543.46|29
1614168110000|2021-02-24 12:01:50|547.59|543.59|547.84|543.84|547.96|543.96|547.55|543.55|21
1614168120000|2021-02-24 12:02:00|547.83|543.83|548.07|544.07|548.16|544.16|547.83|543.83|23
1614168130000|2021-02-24 12:02:10|548.1|544.1|548.07|544.07|548.1|544.1|547.78|543.78|18
1614168140000|2021-02-24 12:02:20|548.09|544.09|549.89|545.89|549.89|545.89|547.85|543.85|23
1614168150000|2021-02-24 12:02:30|549.93|545.93|550.17|546.17|550.35|546.35|549.88|545.88|29
1614168160000|2021-02-24 12:02:40|550.14|546.14|549.9|545.9|550.19|546.19|549.87|545.87|21
1614168170000|2021-02-24 12:02:50|549.91|545.91|550|546|550.17|546.17|549.84|545.84|16
1614168180000|2021-02-24 12:03:00|550.07|546.07|550.26|546.26|550.53|546.53|550.07|546.07|20
1614168190000|2021-02-24 12:03:10|550.23|546.23|550.54|546.54|550.57|546.57|550.11|546.11|25
1614168200000|2021-02-24 12:03:20|550.55|546.55|550.18|546.18|550.57|546.57|550.18|546.18|18
1614168210000|2021-02-24 12:03:30|550.16|546.16|550.41|546.41|550.6|546.6|550.16|546.16|21
1614168220000|2021-02-24 12:03:40|550.42|546.42|550.53|546.53|550.63|546.63|550.41|546.41|19
1614168230000|2021-02-24 12:03:50|550.6|546.6|550.85|546.85|550.85|546.85|550.44|546.44|20
1614168240000|2021-02-24 12:04:00|550.77|546.77|550.71|546.71|550.85|546.85|550.6|546.6|24
1614168250000|2021-02-24 12:04:10|550.4|546.4|550.55|546.55|550.65|546.65|550.4|546.4|23
1614168260000|2021-02-24 12:04:20|550.61|546.61|550.49|546.49|550.61|546.61|550.13|546.13|30
1614168270000|2021-02-24 12:04:30|550.44|546.44|549.53|545.53|550.44|546.44|549.49|545.49|22
1614168280000|2021-02-24 12:04:40|549.54|545.54|549.34|545.34|549.67|545.67|549.34|545.34|18
1614168290000|2021-02-24 12:04:50|549.38|545.38|549.42|545.42|549.55|545.55|549.34|545.34|18
1614168300000|2021-02-24 12:05:00|549.31|545.31|549.42|545.42|549.43|545.43|549.26|545.26|12
1614168310000|2021-02-24 12:05:10|549.41|545.41|549.41|545.41|549.42|545.42|549.23|545.23|16
1614168320000|2021-02-24 12:05:20|549.39|545.39|550.04|546.04|550.12|546.12|549.36|545.36|21
1614168330000|2021-02-24 12:05:30|550.11|546.11|550.02|546.02|550.18|546.18|549.85|545.85|20
1614168340000|2021-02-24 12:05:40|549.64|545.64|550.13|546.13|550.49|546.49|549.63|545.63|20
1614168350000|2021-02-24 12:05:50|550.14|546.14|550.33|546.33|550.37|546.37|550.1|546.1|23
1614168360000|2021-02-24 12:06:00|550.31|546.31|550.37|546.37|550.37|546.37|550.2|546.2|20
1614168370000|2021-02-24 12:06:10|550.38|546.38|550.63|546.63|550.66|546.66|550.38|546.38|13
1614168380000|2021-02-24 12:06:20|550.59|546.59|550.73|546.73|550.73|546.73|550.59|546.59|13
1614168390000|2021-02-24 12:06:30|550.72|546.72|551.09|547.09|551.09|547.09|550.72|546.72|23
1614168400000|2021-02-24 12:06:40|551.1|547.1|551.2|547.2|551.24|547.24|551.1|547.1|18
1614168410000|2021-02-24 12:06:50|551.21|547.21|551.44|547.44|551.57|547.57|551.2|547.2|25
1614168420000|2021-02-24 12:07:00|551.48|547.48|551.05|547.05|551.57|547.57|550.93|546.93|25
1614168430000|2021-02-24 12:07:10|551.06|547.06|551.2|547.2|551.25|547.25|550.8|546.8|23
1614168440000|2021-02-24 12:07:20|551.26|547.26|551.15|547.15|551.31|547.31|550.81|546.81|20
1614168450000|2021-02-24 12:07:30|551.03|547.03|550.64|546.64|551.03|547.03|550.62|546.62|26
1614168460000|2021-02-24 12:07:40|550.68|546.68|550.83|546.83|550.86|546.86|550.52|546.52|23
1614168470000|2021-02-24 12:07:50|550.82|546.82|550.71|546.71|550.82|546.82|550.42|546.42|16
1614168480000|2021-02-24 12:08:00|550.66|546.66|550.62|546.62|550.85|546.85|550.55|546.55|23
1614168490000|2021-02-24 12:08:10|550.59|546.59|550.46|546.46|550.59|546.59|549.92|545.92|26
1614168500000|2021-02-24 12:08:20|550.43|546.43|550.68|546.68|550.68|546.68|550.42|546.42|15
1614168510000|2021-02-24 12:08:30|550.67|546.67|550.37|546.37|550.67|546.67|550.37|546.37|23
1614168520000|2021-02-24 12:08:40|550.38|546.38|550.26|546.26|550.46|546.46|550.19|546.19|24
1614168530000|2021-02-24 12:08:50|550.25|546.25|549.67|545.67|550.33|546.33|549.67|545.67|23
1614168540000|2021-02-24 12:09:00|549.66|545.66|550.18|546.18|550.18|546.18|549.66|545.66|25
1614168550000|2021-02-24 12:09:10|550.15|546.15|550.27|546.27|550.35|546.35|549.97|545.97|23
1614168560000|2021-02-24 12:09:20|550.25|546.25|549.7|545.7|550.25|546.25|549.68|545.68|22
1614168570000|2021-02-24 12:09:30|549.61|545.61|549.76|545.76|549.85|545.85|549.44|545.44|27
1614168580000|2021-02-24 12:09:40|549.75|545.75|549.22|545.22|549.88|545.88|549.22|545.22|26
1614168590000|2021-02-24 12:09:50|549.16|545.16|549.22|545.22|549.42|545.42|549.13|545.13|25
1614168600000|2021-02-24 12:10:00|549.21|545.21|549.07|545.07|549.38|545.38|549|545|29
1614168610000|2021-02-24 12:10:10|548.79|544.79|548.09|544.09|548.84|544.84|547.99|543.99|30
1614168620000|2021-02-24 12:10:20|548.02|544.02|547.8|543.8|548.13|544.13|547.67|543.67|19
1614168630000|2021-02-24 12:10:30|547.83|543.83|547.76|543.76|548.04|544.04|547.76|543.76|19
1614168640000|2021-02-24 12:10:40|547.78|543.78|546.91|542.91|547.88|543.88|546.71|542.71|29
1614168650000|2021-02-24 12:10:50|546.92|542.92|547.21|543.21|547.46|543.46|546.4|542.4|32
1614168660000|2021-02-24 12:11:00|547.2|543.2|547.43|543.43|547.8|543.8|547.17|543.17|27
1614168670000|2021-02-24 12:11:10|546.95|542.95|546.16|542.16|547.19|543.19|546.16|542.16|29
1614168680000|2021-02-24 12:11:20|546.29|542.29|546.29|542.29|546.59|542.59|546.21|542.21|26
1614168690000|2021-02-24 12:11:30|546.28|542.28|546.22|542.22|546.42|542.42|546.22|542.22|19
1614168700000|2021-02-24 12:11:40|546.11|542.11|546.04|542.04|546.15|542.15|545.88|541.88|26
1614168710000|2021-02-24 12:11:50|546.14|542.14|546.82|542.82|546.86|542.86|546.13|542.13|22
1614168720000|2021-02-24 12:12:00|546.81|542.81|546.57|542.57|546.81|542.81|546.49|542.49|20
1614168730000|2021-02-24 12:12:10|546.7|542.7|546.67|542.67|546.97|542.97|546.48|542.48|24
1614168740000|2021-02-24 12:12:20|546.68|542.68|546.61|542.61|546.68|542.68|546.4|542.4|25
1614168750000|2021-02-24 12:12:30|546.6|542.6|546.62|542.62|546.69|542.69|546.4|542.4|20
1614168760000|2021-02-24 12:12:40|546.63|542.63|546.89|542.89|546.91|542.91|546.63|542.63|24
1614168770000|2021-02-24 12:12:50|546.87|542.87|546.99|542.99|546.99|542.99|546.68|542.68|15
1614168780000|2021-02-24 12:13:00|546.98|542.98|547.31|543.31|547.31|543.31|546.9|542.9|22
1614168790000|2021-02-24 12:13:10|547.53|543.53|547.74|543.74|547.74|543.74|547.44|543.44|28
1614168800000|2021-02-24 12:13:20|547.62|543.62|547.73|543.73|547.78|543.78|547.53|543.53|29
1614168810000|2021-02-24 12:13:30|547.66|543.66|548.34|544.34|548.35|544.35|547.62|543.62|28
1614168820000|2021-02-24 12:13:40|548.33|544.33|548.44|544.44|548.44|544.44|548.25|544.25|22
1614168830000|2021-02-24 12:13:50|548.45|544.45|548.53|544.53|548.54|544.54|548.37|544.37|19
1614168840000|2021-02-24 12:14:00|548.6|544.6|548.84|544.84|548.9|544.9|548.54|544.54|23
1614168850000|2021-02-24 12:14:10|548.83|544.83|547.98|543.98|548.83|544.83|547.9|543.9|28
1614168860000|2021-02-24 12:14:20|547.95|543.95|548.31|544.31|548.31|544.31|547.91|543.91|19
1614168870000|2021-02-24 12:14:30|548.55|544.55|548.47|544.47|548.61|544.61|548.47|544.47|20
1614168880000|2021-02-24 12:14:40|548.35|544.35|548.82|544.82|548.82|544.82|548.35|544.35|26
1614168890000|2021-02-24 12:14:50|548.8|544.8|548.83|544.83|548.99|544.99|548.52|544.52|22
1614168900000|2021-02-24 12:15:00|548.81|544.81|549.05|545.05|549.12|545.12|548.81|544.81|26
1614168910000|2021-02-24 12:15:10|549.04|545.04|548.8|544.8|549.04|545.04|548.66|544.66|25
1614168920000|2021-02-24 12:15:20|548.86|544.86|549.63|545.63|549.63|545.63|548.86|544.86|29
1614168930000|2021-02-24 12:15:30|549.64|545.64|549.91|545.91|550.27|546.27|549.6|545.6|32
1614168940000|2021-02-24 12:15:40|550|546|550.78|546.78|550.89|546.89|549.99|545.99|28
1614168950000|2021-02-24 12:15:50|550.73|546.73|550.38|546.38|550.73|546.73|550.2|546.2|25
1614168960000|2021-02-24 12:16:00|550.46|546.46|550.33|546.33|550.62|546.62|550.24|546.24|30
1614168970000|2021-02-24 12:16:10|550.34|546.34|550.74|546.74|550.75|546.75|550.34|546.34|24
1614168980000|2021-02-24 12:16:20|550.73|546.73|550.93|546.93|551.03|547.03|550.64|546.64|23
1614168990000|2021-02-24 12:16:30|550.91|546.91|550.88|546.88|550.95|546.95|550.71|546.71|30
1614169000000|2021-02-24 12:16:40|550.9|546.9|550.76|546.76|550.95|546.95|550.56|546.56|34
1614169010000|2021-02-24 12:16:50|550.66|546.66|550.62|546.62|550.69|546.69|550.57|546.57|18
1614169020000|2021-02-24 12:17:00|550.65|546.65|550.35|546.35|550.72|546.72|550.35|546.35|29
1614169030000|2021-02-24 12:17:10|550.38|546.38|549.81|545.81|550.61|546.61|549.81|545.81|35
1614169040000|2021-02-24 12:17:20|549.8|545.8|549.62|545.62|549.81|545.81|548.99|544.99|35
1614169050000|2021-02-24 12:17:30|549.63|545.63|549.68|545.68|549.82|545.82|549.57|545.57|30
1614169060000|2021-02-24 12:17:40|549.69|545.69|550.12|546.12|550.27|546.27|549.69|545.69|33
1614169070000|2021-02-24 12:17:50|550.08|546.08|550.09|546.09|550.28|546.28|549.93|545.93|29
1614169080000|2021-02-24 12:18:00|550.1|546.1|549.81|545.81|550.12|546.12|549.81|545.81|30
1614169090000|2021-02-24 12:18:10|549.79|545.79|549.77|545.77|549.82|545.82|549.63|545.63|25
1614169100000|2021-02-24 12:18:20|549.85|545.85|550.02|546.02|550.06|546.06|549.76|545.76|29
1614169110000|2021-02-24 12:18:30|550.03|546.03|549.74|545.74|550.03|546.03|549.64|545.64|23
1614169120000|2021-02-24 12:18:40|549.68|545.68|549.73|545.73|549.73|545.73|549.43|545.43|19
1614169130000|2021-02-24 12:18:50|549.72|545.72|549.83|545.83|549.92|545.92|549.64|545.64|18
1614169140000|2021-02-24 12:19:00|549.85|545.85|549.94|545.94|549.95|545.95|549.78|545.78|14
1614169150000|2021-02-24 12:19:10|550.01|546.01|550.05|546.05|550.06|546.06|550.01|546.01|10
1614169160000|2021-02-24 12:19:20|550.06|546.06|550.18|546.18|550.27|546.27|550.06|546.06|17
1614169170000|2021-02-24 12:19:30|550.15|546.15|550.28|546.28|550.46|546.46|550.15|546.15|20
1614169180000|2021-02-24 12:19:40|550.29|546.29|549.95|545.95|550.32|546.32|549.92|545.92|27
1614169190000|2021-02-24 12:19:50|549.98|545.98|549.62|545.62|550.06|546.06|549.28|545.28|24
1614169200000|2021-02-24 12:20:00|549.7|545.7|549.48|545.48|549.75|545.75|549.47|545.47|16
1614169210000|2021-02-24 12:20:10|549.49|545.49|549.82|545.82|549.82|545.82|549.49|545.49|17
1614169220000|2021-02-24 12:20:20|549.83|545.83|549.71|545.71|549.85|545.85|549.71|545.71|9
1614169230000|2021-02-24 12:20:30|549.65|545.65|549.54|545.54|549.65|545.65|549.47|545.47|19
1614169240000|2021-02-24 12:20:40|549.63|545.63|549.71|545.71|549.87|545.87|549.46|545.46|21
1614169250000|2021-02-24 12:20:50|549.67|545.67|550.06|546.06|550.12|546.12|549.58|545.58|30
1614169260000|2021-02-24 12:21:00|550.05|546.05|550.43|546.43|550.45|546.45|550.04|546.04|28
1614169270000|2021-02-24 12:21:10|550.44|546.44|550.16|546.16|550.44|546.44|550.16|546.16|29
1614169280000|2021-02-24 12:21:20|550.17|546.17|550.18|546.18|550.49|546.49|550.1|546.1|24
1614169290000|2021-02-24 12:21:30|550.15|546.15|549.74|545.74|550.15|546.15|549.74|545.74|14
1614169300000|2021-02-24 12:21:40|549.79|545.79|549.96|545.96|549.97|545.97|549.75|545.75|16
1614169310000|2021-02-24 12:21:50|549.95|545.95|550|546|550.1|546.1|549.95|545.95|19
1614169320000|2021-02-24 12:22:00|549.99|545.99|550|546|550.14|546.14|549.95|545.95|12
1614169330000|2021-02-24 12:22:10|549.99|545.99|550.18|546.18|550.18|546.18|549.85|545.85|23
1614169340000|2021-02-24 12:22:20|550.2|546.2|549.9|545.9|550.31|546.31|549.79|545.79|31
1614169350000|2021-02-24 12:22:30|549.94|545.94|550.21|546.21|550.3|546.3|549.94|545.94|26
1614169360000|2021-02-24 12:22:40|550.17|546.17|550.37|546.37|550.46|546.46|550.04|546.04|27
1614169370000|2021-02-24 12:22:50|550.38|546.38|550.95|546.95|550.95|546.95|550.38|546.38|27
1614169380000|2021-02-24 12:23:00|551.06|547.06|551.22|547.22|551.22|547.22|550.79|546.79|29
1614169390000|2021-02-24 12:23:10|551.26|547.26|550.87|546.87|551.26|547.26|550.8|546.8|26
1614169400000|2021-02-24 12:23:20|550.88|546.88|550.95|546.95|551.11|547.11|550.88|546.88|20
1614169410000|2021-02-24 12:23:30|550.99|546.99|551.2|547.2|551.28|547.28|550.99|546.99|15
1614169420000|2021-02-24 12:23:40|551.18|547.18|551.43|547.43|551.45|547.45|551.17|547.17|29
1614169430000|2021-02-24 12:23:50|551.42|547.42|551.33|547.33|551.44|547.44|551.12|547.12|27
1614169440000|2021-02-24 12:24:00|551.36|547.36|550.84|546.84|551.41|547.41|550.84|546.84|30
1614169450000|2021-02-24 12:24:10|550.83|546.83|551.21|547.21|551.21|547.21|550.75|546.75|24
1614169460000|2021-02-24 12:24:20|551.22|547.22|551.62|547.62|551.7|547.7|551.15|547.15|32
1614169470000|2021-02-24 12:24:30|551.59|547.59|551.75|547.75|551.83|547.83|551.59|547.59|23
1614169480000|2021-02-24 12:24:40|551.74|547.74|551.6|547.6|551.76|547.76|551.54|547.54|15
1614169490000|2021-02-24 12:24:50|551.58|547.58|551.61|547.61|551.61|547.61|551.48|547.48|26
1614169500000|2021-02-24 12:25:00|551.62|547.62|551.77|547.77|551.77|547.77|551.62|547.62|15
1614169510000|2021-02-24 12:25:10|551.81|547.81|551.67|547.67|551.81|547.81|551.58|547.58|16
1614169520000|2021-02-24 12:25:20|551.66|547.66|551.67|547.67|551.81|547.81|551.66|547.66|21
1614169530000|2021-02-24 12:25:30|551.69|547.69|551.57|547.57|551.69|547.69|551.51|547.51|26
1614169540000|2021-02-24 12:25:40|551.63|547.63|551.6|547.6|551.77|547.77|551.6|547.6|21
1614169550000|2021-02-24 12:25:50|551.58|547.58|551.31|547.31|551.58|547.58|551.29|547.29|17
1614169560000|2021-02-24 12:26:00|551.15|547.15|551.15|547.15|551.15|547.15|551.04|547.04|13
1614169570000|2021-02-24 12:26:10|551.14|547.14|551.01|547.01|551.19|547.19|550.95|546.95|11
1614169580000|2021-02-24 12:26:20|551.02|547.02|551.47|547.47|551.5|547.5|551.01|547.01|20
1614169590000|2021-02-24 12:26:30|551.43|547.43|551.69|547.69|551.69|547.69|551.4|547.4|21
1614169600000|2021-02-24 12:26:40|551.76|547.76|551.59|547.59|551.83|547.83|551.54|547.54|21
1614169610000|2021-02-24 12:26:50|551.57|547.57|551.71|547.71|551.75|547.75|551.54|547.54|16
1614169620000|2021-02-24 12:27:00|551.65|547.65|551.56|547.56|551.71|547.71|551.45|547.45|23
1614169630000|2021-02-24 12:27:10|551.67|547.67|551.89|547.89|551.89|547.89|551.67|547.67|19
1614169640000|2021-02-24 12:27:20|551.88|547.88|551.84|547.84|551.88|547.88|551.82|547.82|14
1614169650000|2021-02-24 12:27:30|551.85|547.85|552.1|548.1|552.12|548.12|551.85|547.85|25
1614169660000|2021-02-24 12:27:40|552.11|548.11|551.99|547.99|552.11|548.11|551.91|547.91|30
1614169670000|2021-02-24 12:27:50|552|548|552|548|552.02|548.02|551.93|547.93|21
1614169680000|2021-02-24 12:28:00|552.01|548.01|552.12|548.12|552.12|548.12|551.98|547.98|22
1614169690000|2021-02-24 12:28:10|552.09|548.09|551.75|547.75|552.09|548.09|551.74|547.74|14
1614169700000|2021-02-24 12:28:20|551.72|547.72|551.28|547.28|551.75|547.75|551.28|547.28|15
1614169710000|2021-02-24 12:28:30|551.31|547.31|551.55|547.55|551.55|547.55|551.3|547.3|22
1614169720000|2021-02-24 12:28:40|551.6|547.6|551.93|547.93|551.98|547.98|551.6|547.6|22
1614169730000|2021-02-24 12:28:50|551.91|547.91|552.01|548.01|552.03|548.03|551.89|547.89|9
1614169740000|2021-02-24 12:29:00|552|548|551.8|547.8|552|548|551.79|547.79|21
1614169750000|2021-02-24 12:29:10|551.83|547.83|551.88|547.88|551.9|547.9|551.8|547.8|16
1614169760000|2021-02-24 12:29:20|551.89|547.89|551.42|547.42|551.89|547.89|551.34|547.34|28
1614169770000|2021-02-24 12:29:30|551.41|547.41|551.61|547.61|551.65|547.65|551.19|547.19|28
1614169780000|2021-02-24 12:29:40|551.6|547.6|551.31|547.31|551.65|547.65|551.26|547.26|12
1614169790000|2021-02-24 12:29:50|551.38|547.38|551.43|547.43|551.43|547.43|551.24|547.24|24
1614169800000|2021-02-24 12:30:00|551.42|547.42|551.16|547.16|551.43|547.43|551.12|547.12|24
1614169810000|2021-02-24 12:30:10|550.9|546.9|550.82|546.82|550.9|546.9|550.82|546.82|8
1614169820000|2021-02-24 12:30:20|550.53|546.53|551.11|547.11|551.2|547.2|550.53|546.53|22
1614169830000|2021-02-24 12:30:30|551.1|547.1|551.26|547.26|551.28|547.28|551.1|547.1|14
1614169840000|2021-02-24 12:30:40|551.24|547.24|551.22|547.22|551.24|547.24|551.19|547.19|16
1614169850000|2021-02-24 12:30:50|551.2|547.2|551|547|551.22|547.22|550.92|546.92|29
1614169860000|2021-02-24 12:31:00|550.98|546.98|550.9|546.9|550.98|546.98|550.76|546.76|23
1614169870000|2021-02-24 12:31:10|550.91|546.91|551.55|547.55|551.67|547.67|550.9|546.9|16
1614169880000|2021-02-24 12:31:20|551.51|547.51|551.17|547.17|551.52|547.52|550.98|546.98|16
1614169890000|2021-02-24 12:31:30|551.18|547.18|551.3|547.3|551.33|547.33|551.06|547.06|17
1614169900000|2021-02-24 12:31:40|551.33|547.33|551.46|547.46|551.56|547.56|551.33|547.33|24
1614169910000|2021-02-24 12:31:50|551.45|547.45|551.52|547.52|551.59|547.59|551.45|547.45|14
1614169920000|2021-02-24 12:32:00|551.53|547.53|551.09|547.09|551.56|547.56|551.08|547.08|19
1614169930000|2021-02-24 12:32:10|551.07|547.07|551.18|547.18|551.43|547.43|551.07|547.07|17
1614169940000|2021-02-24 12:32:20|551.16|547.16|551.01|547.01|551.2|547.2|551.01|547.01|9
1614169950000|2021-02-24 12:32:30|550.99|546.99|550.89|546.89|550.99|546.99|550.77|546.77|12
1614169960000|2021-02-24 12:32:40|550.97|546.97|551.64|547.64|551.64|547.64|550.97|546.97|18
1614169970000|2021-02-24 12:32:50|551.65|547.65|551.82|547.82|551.82|547.82|551.65|547.65|20
1614169980000|2021-02-24 12:33:00|551.81|547.81|551.35|547.35|551.81|547.81|551.3|547.3|26
1614169990000|2021-02-24 12:33:10|551.34|547.34|551.72|547.72|551.72|547.72|551.33|547.33|25
1614170000000|2021-02-24 12:33:20|551.75|547.75|551.74|547.74|551.93|547.93|551.52|547.52|17
1614170010000|2021-02-24 12:33:30|551.73|547.73|551.65|547.65|551.73|547.73|551.47|547.47|13
1614170020000|2021-02-24 12:33:40|551.64|547.64|551.76|547.76|551.77|547.77|551.63|547.63|18
1614170030000|2021-02-24 12:33:50|551.74|547.74|551.69|547.69|551.8|547.8|551.6|547.6|20
1614170040000|2021-02-24 12:34:00|551.67|547.67|551.58|547.58|551.67|547.67|551.53|547.53|15
1614170050000|2021-02-24 12:34:10|551.71|547.71|551.75|547.75|551.88|547.88|551.69|547.69|23
1614170060000|2021-02-24 12:34:20|551.77|547.77|551.71|547.71|551.77|547.77|551.71|547.71|29
1614170070000|2021-02-24 12:34:30|551.72|547.72|551.76|547.76|551.77|547.77|551.68|547.68|19
1614170080000|2021-02-24 12:34:40|551.85|547.85|551.7|547.7|551.91|547.91|551.68|547.68|17
1614170090000|2021-02-24 12:34:50|551.72|547.72|551.92|547.92|551.92|547.92|551.72|547.72|21
1614170100000|2021-02-24 12:35:00|551.93|547.93|552.08|548.08|552.08|548.08|551.9|547.9|24
1614170110000|2021-02-24 12:35:10|552.11|548.11|551.61|547.61|552.11|548.11|551.57|547.57|23
1614170120000|2021-02-24 12:35:20|551.59|547.59|551.6|547.6|551.68|547.68|551.48|547.48|22
1614170130000|2021-02-24 12:35:30|551.61|547.61|551.44|547.44|551.61|547.61|551.42|547.42|15
1614170140000|2021-02-24 12:35:40|551.43|547.43|551.29|547.29|551.47|547.47|551.13|547.13|15
1614170150000|2021-02-24 12:35:50|551.37|547.37|551.41|547.41|551.65|547.65|551.2|547.2|28
1614170160000|2021-02-24 12:36:00|551.4|547.4|551.36|547.36|551.42|547.42|551.32|547.32|17
1614170170000|2021-02-24 12:36:10|551.34|547.34|551.43|547.43|551.53|547.53|551.29|547.29|12
1614170180000|2021-02-24 12:36:20|551.42|547.42|551.38|547.38|551.45|547.45|551.27|547.27|17
1614170190000|2021-02-24 12:36:30|551.37|547.37|551.51|547.51|551.55|547.55|551.34|547.34|16
1614170200000|2021-02-24 12:36:40|551.5|547.5|551.52|547.52|551.65|547.65|551.48|547.48|11
1614170210000|2021-02-24 12:36:50|551.48|547.48|551.47|547.47|551.48|547.48|551.46|547.46|3
1614170220000|2021-02-24 12:37:00|551.43|547.43|551.47|547.47|551.56|547.56|551.41|547.41|16
1614170230000|2021-02-24 12:37:10|551.46|547.46|551.44|547.44|551.47|547.47|551.43|547.43|12
1614170240000|2021-02-24 12:37:20|551.45|547.45|551.44|547.44|551.5|547.5|551.43|547.43|7
1614170250000|2021-02-24 12:37:30|551.47|547.47|551.43|547.43|551.47|547.47|551.43|547.43|10
1614170260000|2021-02-24 12:37:40|551.47|547.47|551.36|547.36|551.47|547.47|551.36|547.36|8
1614170270000|2021-02-24 12:37:50|551.35|547.35|551.08|547.08|551.45|547.45|551.08|547.08|13
1614170280000|2021-02-24 12:38:00|551.05|547.05|551.15|547.15|551.37|547.37|551.03|547.03|18
1614170290000|2021-02-24 12:38:10|551.14|547.14|551.11|547.11|551.14|547.14|551.11|547.11|6
1614170300000|2021-02-24 12:38:20|551.08|547.08|551.12|547.12|551.12|547.12|551.08|547.08|6
1614170310000|2021-02-24 12:38:30|551.18|547.18|551.27|547.27|551.29|547.29|551.18|547.18|15
1614170320000|2021-02-24 12:38:40|551.24|547.24|551.19|547.19|551.27|547.27|551.19|547.19|7
1614170330000|2021-02-24 12:38:50|551.11|547.11|551.02|547.02|551.19|547.19|550.9|546.9|23
1614170340000|2021-02-24 12:39:00|550.94|546.94|551.11|547.11|551.27|547.27|550.93|546.93|31
1614170350000|2021-02-24 12:39:10|551.17|547.17|551.29|547.29|551.3|547.3|551.08|547.08|19
1614170360000|2021-02-24 12:39:20|551.28|547.28|551.2|547.2|551.28|547.28|551.2|547.2|12
1614170370000|2021-02-24 12:39:30|551.22|547.22|551.12|547.12|551.26|547.26|551.09|547.09|22
1614170380000|2021-02-24 12:39:40|551.11|547.11|551.59|547.59|551.71|547.71|551.11|547.11|25
1614170390000|2021-02-24 12:39:50|551.64|547.64|551.67|547.67|551.83|547.83|551.64|547.64|20
1614170400000|2021-02-24 12:40:00|551.66|547.66|551.3|547.3|551.66|547.66|551.29|547.29|23
1614170410000|2021-02-24 12:40:10|551.28|547.28|551.2|547.2|551.28|547.28|551.15|547.15|10
1614170420000|2021-02-24 12:40:20|551.19|547.19|551.3|547.3|551.32|547.32|551.11|547.11|23
1614170430000|2021-02-24 12:40:30|551.29|547.29|551.61|547.61|551.63|547.63|551.28|547.28|16
1614170440000|2021-02-24 12:40:40|551.6|547.6|551.67|547.67|551.74|547.74|551.58|547.58|16
1614170450000|2021-02-24 12:40:50|551.71|547.71|551.72|547.72|551.73|547.73|551.63|547.63|23
1614170460000|2021-02-24 12:41:00|551.75|547.75|551.3|547.3|551.75|547.75|551.3|547.3|24
1614170470000|2021-02-24 12:41:10|551.29|547.29|551.49|547.49|551.5|547.5|551.29|547.29|18
1614170480000|2021-02-24 12:41:20|551.45|547.45|551.79|547.79|551.81|547.81|551.45|547.45|26
1614170490000|2021-02-24 12:41:30|551.78|547.78|551.74|547.74|551.78|547.78|551.72|547.72|6
1614170500000|2021-02-24 12:41:40|551.83|547.83|551.99|547.99|552.09|548.09|551.83|547.83|17
1614170510000|2021-02-24 12:41:50|551.98|547.98|551.53|547.53|551.98|547.98|551.43|547.43|20
1614170520000|2021-02-24 12:42:00|551.61|547.61|551.65|547.65|551.74|547.74|551.53|547.53|25
1614170530000|2021-02-24 12:42:10|551.64|547.64|551.83|547.83|551.83|547.83|551.57|547.57|17
1614170540000|2021-02-24 12:42:20|551.84|547.84|551.75|547.75|551.84|547.84|551.7|547.7|17
1614170550000|2021-02-24 12:42:30|551.76|547.76|551.15|547.15|551.76|547.76|551.15|547.15|13
1614170560000|2021-02-24 12:42:40|551.14|547.14|551.07|547.07|551.14|547.14|551.01|547.01|8
1614170570000|2021-02-24 12:42:50|551.11|547.11|551.15|547.15|551.26|547.26|551.09|547.09|15
1614170580000|2021-02-24 12:43:00|551.13|547.13|551.44|547.44|551.62|547.62|551.13|547.13|17
1614170590000|2021-02-24 12:43:10|551.43|547.43|551.23|547.23|551.43|547.43|551.2|547.2|10
1614170600000|2021-02-24 12:43:20|551.26|547.26|551.18|547.18|551.3|547.3|551.1|547.1|15
1614170610000|2021-02-24 12:43:30|551.11|547.11|551.09|547.09|551.48|547.48|551|547|23
1614170620000|2021-02-24 12:43:40|551.11|547.11|551.04|547.04|551.13|547.13|551.04|547.04|10
1614170630000|2021-02-24 12:43:50|551.08|547.08|551.24|547.24|551.44|547.44|551.04|547.04|19
1614170640000|2021-02-24 12:44:00|551.25|547.25|551.16|547.16|551.34|547.34|551.06|547.06|18
1614170650000|2021-02-24 12:44:10|551.17|547.17|551.02|547.02|551.4|547.4|551.02|547.02|22
1614170660000|2021-02-24 12:44:20|551.01|547.01|550.46|546.46|551.1|547.1|550.35|546.35|16
1614170670000|2021-02-24 12:44:30|550.42|546.42|550.39|546.39|550.76|546.76|550.35|546.35|19
1614170680000|2021-02-24 12:44:40|550.38|546.38|550.39|546.39|550.46|546.46|550.35|546.35|18
1614170690000|2021-02-24 12:44:50|550.46|546.46|550.16|546.16|550.46|546.46|550.16|546.16|18
1614170700000|2021-02-24 12:45:00|550.17|546.17|550.13|546.13|550.21|546.21|550.13|546.13|20
1614170710000|2021-02-24 12:45:10|550.15|546.15|550.33|546.33|550.5|546.5|550.14|546.14|19
1614170720000|2021-02-24 12:45:20|550.32|546.32|550.2|546.2|551.17|547.17|550.16|546.16|17
1614170730000|2021-02-24 12:45:30|550.35|546.35|550.43|546.43|550.48|546.48|550.22|546.22|21
1614170740000|2021-02-24 12:45:40|550.44|546.44|550.44|546.44|550.6|546.6|550.38|546.38|21
1614170750000|2021-02-24 12:45:50|550.43|546.43|550.58|546.58|550.8|546.8|550.36|546.36|15
1614170760000|2021-02-24 12:46:00|550.57|546.57|550.35|546.35|550.57|546.57|550.3|546.3|17
1614170770000|2021-02-24 12:46:10|550.31|546.31|550.37|546.37|550.58|546.58|550.25|546.25|24
1614170780000|2021-02-24 12:46:20|550.41|546.41|550.35|546.35|550.45|546.45|550.28|546.28|17
1614170790000|2021-02-24 12:46:30|550.31|546.31|550.4|546.4|550.67|546.67|550.29|546.29|19
1614170800000|2021-02-24 12:46:40|550.36|546.36|550.37|546.37|550.45|546.45|550.26|546.26|17
1614170810000|2021-02-24 12:46:50|550.46|546.46|550.17|546.17|550.46|546.46|550.12|546.12|18
1614170820000|2021-02-24 12:47:00|550.16|546.16|550.11|546.11|550.16|546.16|550.05|546.05|14
1614170830000|2021-02-24 12:47:10|550.01|546.01|550.08|546.08|550.08|546.08|550|546|9
1614170840000|2021-02-24 12:47:20|549.96|545.96|550|546|550.27|546.27|549.91|545.91|14
1614170850000|2021-02-24 12:47:30|549.76|545.76|549.81|545.81|549.91|545.91|549.67|545.67|23
1614170860000|2021-02-24 12:47:40|549.88|545.88|550.14|546.14|550.22|546.22|549.88|545.88|21
1614170870000|2021-02-24 12:47:50|550.16|546.16|550.4|546.4|550.44|546.44|550.16|546.16|23
1614170880000|2021-02-24 12:48:00|550.39|546.39|550.66|546.66|550.66|546.66|550.38|546.38|21
1614170890000|2021-02-24 12:48:10|550.7|546.7|551|547|551.02|547.02|550.69|546.69|12
1614170900000|2021-02-24 12:48:20|551.01|547.01|550.8|546.8|551.14|547.14|550.62|546.62|21
1614170910000|2021-02-24 12:48:30|550.74|546.74|550.95|546.95|551.06|547.06|550.74|546.74|20
1614170920000|2021-02-24 12:48:40|550.87|546.87|550.89|546.89|551|547|550.87|546.87|10
1614170930000|2021-02-24 12:48:50|550.9|546.9|550.95|546.95|550.99|546.99|550.87|546.87|14
1614170940000|2021-02-24 12:49:00|550.93|546.93|550.94|546.94|550.95|546.95|550.93|546.93|3
1614170950000|2021-02-24 12:49:10|550.95|546.95|550.87|546.87|550.95|546.95|550.85|546.85|4
1614170960000|2021-02-24 12:49:20|550.88|546.88|550.69|546.69|550.91|546.91|550.69|546.69|10
1614170970000|2021-02-24 12:49:30|550.66|546.66|550.55|546.55|550.69|546.69|550.53|546.53|17
1614170980000|2021-02-24 12:49:40|550.58|546.58|550.79|546.79|550.79|546.79|550.58|546.58|26
1614170990000|2021-02-24 12:49:50|550.75|546.75|550.89|546.89|550.94|546.94|550.75|546.75|20
1614171000000|2021-02-24 12:50:00|550.88|546.88|550.8|546.8|550.89|546.89|550.8|546.8|15
1614171010000|2021-02-24 12:50:10|550.77|546.77|550.83|546.83|550.83|546.83|550.75|546.75|7
1614171020000|2021-02-24 12:50:20|550.88|546.88|550.98|546.98|550.98|546.98|550.87|546.87|5
1614171030000|2021-02-24 12:50:30|550.99|546.99|551.28|547.28|551.28|547.28|550.99|546.99|12
1614171040000|2021-02-24 12:50:40|551.29|547.29|551.57|547.57|551.72|547.72|551.28|547.28|16
1614171050000|2021-02-24 12:50:50|551.59|547.59|551.67|547.67|551.74|547.74|551.59|547.59|12
1614171060000|2021-02-24 12:51:00|551.66|547.66|551.36|547.36|551.66|547.66|551.31|547.31|22
1614171070000|2021-02-24 12:51:10|551.11|547.11|550.8|546.8|551.11|547.11|550.76|546.76|21
1614171080000|2021-02-24 12:51:20|550.77|546.77|550.78|546.78|550.78|546.78|550.68|546.68|13
1614171090000|2021-02-24 12:51:30|550.77|546.77|550.7|546.7|550.85|546.85|550.69|546.69|16
1614171100000|2021-02-24 12:51:40|550.71|546.71|550.78|546.78|550.78|546.78|550.7|546.7|8
1614171110000|2021-02-24 12:51:50|550.76|546.76|550.65|546.65|550.76|546.76|550.65|546.65|9
1614171120000|2021-02-24 12:52:00|550.64|546.64|550.51|546.51|550.67|546.67|550.51|546.51|11
1614171130000|2021-02-24 12:52:10|550.5|546.5|550.49|546.49|550.51|546.51|550.49|546.49|9
1614171140000|2021-02-24 12:52:20|550.5|546.5|550.53|546.53|550.53|546.53|550.47|546.47|9
1614171150000|2021-02-24 12:52:30|550.54|546.54|550.54|546.54|550.55|546.55|550.54|546.54|3
1614171160000|2021-02-24 12:52:40|550.53|546.53|550.54|546.54|550.55|546.55|550.53|546.53|8
1614171170000|2021-02-24 12:52:50|550.53|546.53|550.56|546.56|550.56|546.56|550.53|546.53|4
1614171180000|2021-02-24 12:53:00|550.55|546.55|550.41|546.41|550.56|546.56|550.4|546.4|15
1614171190000|2021-02-24 12:53:10|550.46|546.46|550.52|546.52|550.62|546.62|550.44|546.44|20
1614171200000|2021-02-24 12:53:20|550.51|546.51|550.55|546.55|550.57|546.57|550.51|546.51|9
1614171210000|2021-02-24 12:53:30|550.72|546.72|550.4|546.4|550.72|546.72|550.38|546.38|20
1614171220000|2021-02-24 12:53:40|550.39|546.39|550.36|546.36|550.43|546.43|550.36|546.36|13
1614171230000|2021-02-24 12:53:50|550.34|546.34|549.93|545.93|550.34|546.34|549.93|545.93|19
1614171240000|2021-02-24 12:54:00|550.08|546.08|549.88|545.88|550.23|546.23|549.88|545.88|27
1614171250000|2021-02-24 12:54:10|549.89|545.89|550.03|546.03|550.07|546.07|549.7|545.7|20
1614171260000|2021-02-24 12:54:20|550.02|546.02|549.58|545.58|550.07|546.07|549.58|545.58|19
1614171270000|2021-02-24 12:54:30|549.69|545.69|549.61|545.61|549.69|545.69|549.51|545.51|19
1614171280000|2021-02-24 12:54:40|549.43|545.43|549.34|545.34|549.43|545.43|549.34|545.34|16
1614171290000|2021-02-24 12:54:50|549.33|545.33|549.41|545.41|549.41|545.41|549.27|545.27|21
1614171300000|2021-02-24 12:55:00|549.42|545.42|549.39|545.39|549.42|545.42|549.38|545.38|17
1614171310000|2021-02-24 12:55:10|549.4|545.4|549.1|545.1|549.43|545.43|549.1|545.1|23
1614171320000|2021-02-24 12:55:20|549.12|545.12|549.01|545.01|549.12|545.12|548.93|544.93|14
1614171330000|2021-02-24 12:55:30|549.12|545.12|549.07|545.07|549.16|545.16|549.06|545.06|22
1614171340000|2021-02-24 12:55:40|549.09|545.09|549.13|545.13|549.19|545.19|549.09|545.09|19
1614171350000|2021-02-24 12:55:50|549.14|545.14|549.03|545.03|549.14|545.14|549.01|545.01|22
1614171360000|2021-02-24 12:56:00|549.04|545.04|549.04|545.04|549.07|545.07|549.03|545.03|11
1614171370000|2021-02-24 12:56:10|549.02|545.02|549.02|545.02|549.04|545.04|549.01|545.01|9
1614171380000|2021-02-24 12:56:20|549|545|549.2|545.2|549.23|545.23|549|545|16
1614171390000|2021-02-24 12:56:30|549.27|545.27|549.18|545.18|549.28|545.28|549.17|545.17|12
1614171400000|2021-02-24 12:56:40|549.17|545.17|549.07|545.07|549.17|545.17|549.03|545.03|21
1614171410000|2021-02-24 12:56:50|549.06|545.06|549|545|549.08|545.08|548.91|544.91|22
1614171420000|2021-02-24 12:57:00|548.79|544.79|548.67|544.67|548.98|544.98|548.62|544.62|21
1614171430000|2021-02-24 12:57:10|548.68|544.68|548.67|544.67|548.75|544.75|548.37|544.37|31
1614171440000|2021-02-24 12:57:20|548.69|544.69|548.73|544.73|548.83|544.83|548.68|544.68|17
1614171450000|2021-02-24 12:57:30|548.74|544.74|548.65|544.65|548.74|544.74|548.65|544.65|26
1614171460000|2021-02-24 12:57:40|548.64|544.64|548.08|544.08|548.64|544.64|548.08|544.08|24
1614171470000|2021-02-24 12:57:50|548.09|544.09|547.93|543.93|548.12|544.12|547.93|543.93|11
1614171480000|2021-02-24 12:58:00|547.97|543.97|547.93|543.93|547.97|543.97|547.75|543.75|25
1614171490000|2021-02-24 12:58:10|547.94|543.94|548.11|544.11|548.14|544.14|547.84|543.84|25
1614171500000|2021-02-24 12:58:20|548.15|544.15|548.19|544.19|548.21|544.21|548.15|544.15|13
1614171510000|2021-02-24 12:58:30|548.21|544.21|548.39|544.39|548.39|544.39|548.19|544.19|15
1614171520000|2021-02-24 12:58:40|548.4|544.4|548.38|544.38|548.62|544.62|548.33|544.33|25
1614171530000|2021-02-24 12:58:50|548.37|544.37|548.03|544.03|548.43|544.43|548.03|544.03|26
1614171540000|2021-02-24 12:59:00|548.02|544.02|548.06|544.06|548.07|544.07|547.93|543.93|23
1614171550000|2021-02-24 12:59:10|548.05|544.05|548.09|544.09|548.19|544.19|548.04|544.04|20
1614171560000|2021-02-24 12:59:20|548.15|544.15|548.3|544.3|548.3|544.3|548.13|544.13|21
1614171570000|2021-02-24 12:59:30|548.29|544.29|548.41|544.41|548.53|544.53|548.29|544.29|28
1614171580000|2021-02-24 12:59:40|548.42|544.42|548.33|544.33|548.49|544.49|548.32|544.32|27
1614171590000|2021-02-24 12:59:50|548.39|544.39|548.3|544.3|548.39|544.39|548.14|544.14|24
1614171600000|2021-02-24 13:00:00|548.29|544.29|548.38|544.38|548.4|544.4|548.28|544.28|13
1614171610000|2021-02-24 13:00:10|548.39|544.39|548.42|544.42|548.53|544.53|548.38|544.38|22
1614171620000|2021-02-24 13:00:20|548.41|544.41|548.76|544.76|548.76|544.76|548.4|544.4|28
1614171630000|2021-02-24 13:00:30|548.77|544.77|548.9|544.9|549.02|545.02|548.76|544.76|22
1614171640000|2021-02-24 13:00:40|548.86|544.86|548.89|544.89|548.92|544.92|548.81|544.81|11
1614171650000|2021-02-24 13:00:50|548.9|544.9|548.87|544.87|549.04|545.04|548.82|544.82|15
1614171660000|2021-02-24 13:01:00|548.86|544.86|548.91|544.91|548.95|544.95|548.85|544.85|11
1614171670000|2021-02-24 13:01:10|548.88|544.88|548.93|544.93|548.98|544.98|548.88|544.88|8
1614171680000|2021-02-24 13:01:20|548.91|544.91|548.79|544.79|548.99|544.99|548.79|544.79|15
1614171690000|2021-02-24 13:01:30|548.84|544.84|548.61|544.61|548.84|544.84|548.56|544.56|28
1614171700000|2021-02-24 13:01:40|548.5|544.5|548.67|544.67|548.7|544.7|548.42|544.42|21
1614171710000|2021-02-24 13:01:50|548.7|544.7|548.49|544.49|548.7|544.7|548.49|544.49|14
1614171720000|2021-02-24 13:02:00|548.53|544.53|548.7|544.7|548.83|544.83|548.49|544.49|21
1614171730000|2021-02-24 13:02:10|548.73|544.73|549.1|545.1|549.1|545.1|548.62|544.62|26
1614171740000|2021-02-24 13:02:20|549.24|545.24|549.36|545.36|549.58|545.58|549.15|545.15|23
1614171750000|2021-02-24 13:02:30|549.3|545.3|549.68|545.68|549.68|545.68|549.3|545.3|12
1614171760000|2021-02-24 13:02:40|549.65|545.65|549.49|545.49|549.68|545.68|549.49|545.49|12
1614171770000|2021-02-24 13:02:50|549.41|545.41|549.51|545.51|549.76|545.76|549.41|545.41|23
1614171780000|2021-02-24 13:03:00|549.53|545.53|549.86|545.86|549.86|545.86|549.51|545.51|20
1614171790000|2021-02-24 13:03:10|549.87|545.87|549.87|545.87|550.04|546.04|549.75|545.75|23
1614171800000|2021-02-24 13:03:20|549.88|545.88|549.98|545.98|549.98|545.98|549.81|545.81|9
1614171810000|2021-02-24 13:03:30|550.2|546.2|550.18|546.18|550.22|546.22|550.17|546.17|5
1614171820000|2021-02-24 13:03:40|550.12|546.12|550.14|546.14|550.16|546.16|549.89|545.89|20
1614171830000|2021-02-24 13:03:50|550.17|546.17|550.14|546.14|550.26|546.26|549.83|545.83|14
1614171840000|2021-02-24 13:04:00|550.01|546.01|549.94|545.94|550.03|546.03|549.92|545.92|18
1614171850000|2021-02-24 13:04:10|549.95|545.95|549.95|545.95|550.03|546.03|549.92|545.92|18
1614171860000|2021-02-24 13:04:20|549.94|545.94|550.14|546.14|550.14|546.14|549.88|545.88|20
1614171870000|2021-02-24 13:04:30|550.13|546.13|549.96|545.96|550.13|546.13|549.95|545.95|22
1614171880000|2021-02-24 13:04:40|549.97|545.97|549.47|545.47|549.99|545.99|549.45|545.45|21
1614171890000|2021-02-24 13:04:50|549.45|545.45|549.04|545.04|549.53|545.53|548.68|544.68|36
1614171900000|2021-02-24 13:05:00|549.2|545.2|548.08|544.08|549.2|545.2|548.08|544.08|30
1614171910000|2021-02-24 13:05:10|548.11|544.11|547.22|543.22|548.11|544.11|547.22|543.22|29
1614171920000|2021-02-24 13:05:20|547.21|543.21|546.92|542.92|547.24|543.24|546.89|542.89|23
1614171930000|2021-02-24 13:05:30|546.91|542.91|546.39|542.39|546.91|542.91|546.17|542.17|22
1614171940000|2021-02-24 13:05:40|546.32|542.32|546.21|542.21|546.4|542.4|545.66|541.66|26
1614171950000|2021-02-24 13:05:50|546.18|542.18|546.02|542.02|546.71|542.71|545.96|541.96|31
1614171960000|2021-02-24 13:06:00|546.15|542.15|545.95|541.95|546.95|542.95|545.84|541.84|36
1614171970000|2021-02-24 13:06:10|546|542|546.14|542.14|546.2|542.2|545.85|541.85|29
1614171980000|2021-02-24 13:06:20|546.16|542.16|546.54|542.54|546.77|542.77|546.16|542.16|28
1614171990000|2021-02-24 13:06:30|546.55|542.55|546.19|542.19|546.56|542.56|546.18|542.18|31
1614172000000|2021-02-24 13:06:40|546.18|542.18|546.17|542.17|546.28|542.28|546.1|542.1|30
1614172010000|2021-02-24 13:06:50|546.12|542.12|546.07|542.07|546.13|542.13|545.81|541.81|30
1614172020000|2021-02-24 13:07:00|546.09|542.09|545.94|541.94|546.28|542.28|545.94|541.94|29
1614172030000|2021-02-24 13:07:10|545.95|541.95|545.65|541.65|545.95|541.95|545.3|541.3|28
1614172040000|2021-02-24 13:07:20|545.64|541.64|545.25|541.25|545.67|541.67|545.21|541.21|35
1614172050000|2021-02-24 13:07:30|545.17|541.17|545.47|541.47|545.47|541.47|545.04|541.04|29
1614172060000|2021-02-24 13:07:40|545.51|541.51|545.65|541.65|545.89|541.89|545.51|541.51|31
1614172070000|2021-02-24 13:07:50|545.6|541.6|545.56|541.56|545.62|541.62|545.51|541.51|20
1614172080000|2021-02-24 13:08:00|545.55|541.55|545.26|541.26|545.62|541.62|545.24|541.24|33
1614172090000|2021-02-24 13:08:10|545.34|541.34|545.38|541.38|545.38|541.38|545.25|541.25|25
1614172100000|2021-02-24 13:08:20|545.39|541.39|545.32|541.32|545.39|541.39|545.14|541.14|23
1614172110000|2021-02-24 13:08:30|545.31|541.31|545.23|541.23|545.35|541.35|545.16|541.16|31
1614172120000|2021-02-24 13:08:40|545.29|541.29|545.27|541.27|545.35|541.35|545.22|541.22|27
1614172130000|2021-02-24 13:08:50|545.3|541.3|545.16|541.16|545.41|541.41|545.13|541.13|29
1614172140000|2021-02-24 13:09:00|545.17|541.17|545.49|541.49|545.58|541.58|545.16|541.16|31
1614172150000|2021-02-24 13:09:10|545.45|541.45|545.35|541.35|545.58|541.58|545.26|541.26|31
1614172160000|2021-02-24 13:09:20|545.34|541.34|545.39|541.39|545.54|541.54|545.29|541.29|32
1614172170000|2021-02-24 13:09:30|545.49|541.49|546.11|542.11|546.19|542.19|545.39|541.39|26
1614172180000|2021-02-24 13:09:40|546.18|542.18|545.5|541.5|546.2|542.2|545.45|541.45|32
1614172190000|2021-02-24 13:09:50|545.55|541.55|545.51|541.51|545.66|541.66|545.43|541.43|27
1614172200000|2021-02-24 13:10:00|545.53|541.53|545.36|541.36|545.63|541.63|545.36|541.36|24
1614172210000|2021-02-24 13:10:10|545.29|541.29|544.94|540.94|545.33|541.33|544.83|540.83|26
1614172220000|2021-02-24 13:10:20|544.98|540.98|545.65|541.65|545.65|541.65|544.96|540.96|32
1614172230000|2021-02-24 13:10:30|545.69|541.69|545.66|541.66|545.77|541.77|545.65|541.65|21
1614172240000|2021-02-24 13:10:40|545.67|541.67|546.24|542.24|546.24|542.24|545.67|541.67|27
1614172250000|2021-02-24 13:10:50|545.93|541.93|545.95|541.95|546.09|542.09|545.81|541.81|30
1614172260000|2021-02-24 13:11:00|545.91|541.91|547.12|543.12|547.12|543.12|545.91|541.91|29
1614172270000|2021-02-24 13:11:10|547.08|543.08|547.24|543.24|547.37|543.37|547.08|543.08|28
1614172280000|2021-02-24 13:11:20|547.19|543.19|546.35|542.35|547.19|543.19|546.34|542.34|32
1614172290000|2021-02-24 13:11:30|546.32|542.32|545.88|541.88|546.32|542.32|545.86|541.86|31
1614172300000|2021-02-24 13:11:40|545.89|541.89|545.65|541.65|545.9|541.9|545.51|541.51|31
1614172310000|2021-02-24 13:11:50|545.69|541.69|545.75|541.75|545.99|541.99|545.69|541.69|29
1614172320000|2021-02-24 13:12:00|545.73|541.73|545.73|541.73|545.94|541.94|545.7|541.7|36
1614172330000|2021-02-24 13:12:10|545.66|541.66|545.63|541.63|545.73|541.73|545.47|541.47|30
1614172340000|2021-02-24 13:12:20|545.62|541.62|545.53|541.53|545.65|541.65|545.53|541.53|29
1614172350000|2021-02-24 13:12:30|545.54|541.54|545.42|541.42|545.58|541.58|545.32|541.32|31
1614172360000|2021-02-24 13:12:40|545.43|541.43|545.58|541.58|545.71|541.71|545.37|541.37|33
1614172370000|2021-02-24 13:12:50|545.54|541.54|545.27|541.27|545.7|541.7|545.27|541.27|30
1614172380000|2021-02-24 13:13:00|545.28|541.28|545.51|541.51|545.58|541.58|545.28|541.28|25
1614172390000|2021-02-24 13:13:10|545.53|541.53|545.48|541.48|545.71|541.71|545.43|541.43|31
1614172400000|2021-02-24 13:13:20|545.5|541.5|545.26|541.26|545.5|541.5|545.24|541.24|22
1614172410000|2021-02-24 13:13:30|545.27|541.27|545.3|541.3|545.5|541.5|545.26|541.26|25
1614172420000|2021-02-24 13:13:40|545.32|541.32|545.33|541.33|545.41|541.41|545.28|541.28|28
1614172430000|2021-02-24 13:13:50|545.34|541.34|545.1|541.1|545.35|541.35|545.06|541.06|28
1614172440000|2021-02-24 13:14:00|545.09|541.09|545.07|541.07|545.11|541.11|545.05|541.05|15
1614172450000|2021-02-24 13:14:10|545.08|541.08|545.07|541.07|545.13|541.13|545.06|541.06|19
1614172460000|2021-02-24 13:14:20|545.05|541.05|545.05|541.05|545.08|541.08|545.02|541.02|25
1614172470000|2021-02-24 13:14:30|545.04|541.04|544.91|540.91|545.08|541.08|544.81|540.81|33
1614172480000|2021-02-24 13:14:40|544.92|540.92|544.61|540.61|544.94|540.94|544.45|540.45|31
1614172490000|2021-02-24 13:14:50|544.63|540.63|544.88|540.88|544.88|540.88|544.62|540.62|30
1614172500000|2021-02-24 13:15:00|544.86|540.86|544.33|540.33|544.91|540.91|544.32|540.32|25
1614172510000|2021-02-24 13:15:10|544.34|540.34|544.27|540.27|544.38|540.38|544.26|540.26|14
1614172520000|2021-02-24 13:15:20|544.3|540.3|543.54|539.54|544.3|540.3|543.54|539.54|22
1614172530000|2021-02-24 13:15:30|543.49|539.49|542.37|538.37|543.55|539.55|542.34|538.34|28
1614172540000|2021-02-24 13:15:40|542.41|538.41|542.63|538.63|542.76|538.76|542.41|538.41|28
1614172550000|2021-02-24 13:15:50|542.74|538.74|541.98|537.98|542.76|538.76|541.98|537.98|30
1614172560000|2021-02-24 13:16:00|541.89|537.89|541.44|537.44|542.27|538.27|541.35|537.35|30
1614172570000|2021-02-24 13:16:10|541.43|537.43|541.22|537.22|541.43|537.43|540.51|536.51|31
1614172580000|2021-02-24 13:16:20|541.23|537.23|540.03|536.03|541.78|537.78|540.03|536.03|34
1614172590000|2021-02-24 13:16:30|540.02|536.02|540.81|536.81|540.92|536.92|539.64|535.64|34
1614172600000|2021-02-24 13:16:40|540.83|536.83|540.66|536.66|541.61|537.61|540.62|536.62|33
1614172610000|2021-02-24 13:16:50|540.65|536.65|540.85|536.85|541.1|537.1|540.15|536.15|35
1614172620000|2021-02-24 13:17:00|540.81|536.81|540.57|536.57|541.09|537.09|540.45|536.45|32
1614172630000|2021-02-24 13:17:10|540.42|536.42|539.87|535.87|540.75|536.75|539.76|535.76|32
1614172640000|2021-02-24 13:17:20|539.82|535.82|540.23|536.23|540.75|536.75|539.35|535.35|27
1614172650000|2021-02-24 13:17:30|540.16|536.16|540.27|536.27|540.28|536.28|539.41|535.41|31
1614172660000|2021-02-24 13:17:40|540.26|536.26|539.26|535.26|540.26|536.26|539.2|535.2|27
1614172670000|2021-02-24 13:17:50|539.25|535.25|538.48|534.48|539.27|535.27|538.47|534.47|19
1614172680000|2021-02-24 13:18:00|538.5|534.5|538.85|534.85|539.12|535.12|538.5|534.5|29
1614172690000|2021-02-24 13:18:10|538.94|534.94|538.59|534.59|539.31|535.31|538.4|534.4|34
1614172700000|2021-02-24 13:18:20|538.61|534.61|538.38|534.38|538.67|534.67|538.38|534.38|31
1614172710000|2021-02-24 13:18:30|538.39|534.39|537.62|533.62|538.44|534.44|537.62|533.62|16
1614172720000|2021-02-24 13:18:40|537.65|533.65|537.82|533.82|537.87|533.87|537.65|533.65|20
1614172730000|2021-02-24 13:18:50|537.76|533.76|537.34|533.34|538.01|534.01|537.34|533.34|25
1614172740000|2021-02-24 13:19:00|537.39|533.39|537.23|533.23|537.53|533.53|536.91|532.91|21
1614172750000|2021-02-24 13:19:10|537.28|533.28|537.16|533.16|537.3|533.3|536.32|532.32|33
1614172760000|2021-02-24 13:19:20|537.04|533.04|536.61|532.61|537.32|533.32|536.61|532.61|27
1614172770000|2021-02-24 13:19:30|536.6|532.6|536.49|532.49|537.06|533.06|536.48|532.48|29
1614172780000|2021-02-24 13:19:40|536.47|532.47|536.14|532.14|536.57|532.57|536.11|532.11|18
1614172790000|2021-02-24 13:19:50|536.1|532.1|535.4|531.4|536.1|532.1|535.4|531.4|23
1614172800000|2021-02-24 13:20:00|535.42|531.42|535.56|531.56|535.63|531.63|535.24|531.24|29
1614172810000|2021-02-24 13:20:10|535.57|531.57|535.68|531.68|536.07|532.07|535.45|531.45|32
1614172820000|2021-02-24 13:20:20|535.71|531.71|536.05|532.05|536.27|532.27|535.43|531.43|32
1614172830000|2021-02-24 13:20:30|536.04|532.04|535.33|531.33|536.31|532.31|535.15|531.15|28
1614172840000|2021-02-24 13:20:40|535.35|531.35|535.47|531.47|535.54|531.54|535.29|531.29|23
1614172850000|2021-02-24 13:20:50|535.46|531.46|535.41|531.41|535.5|531.5|535.34|531.34|21
1614172860000|2021-02-24 13:21:00|535.39|531.39|535.33|531.33|535.39|531.39|534.97|530.97|29
1614172870000|2021-02-24 13:21:10|535.45|531.45|534.85|530.85|535.45|531.45|534.84|530.84|22
1614172880000|2021-02-24 13:21:20|534.84|530.84|535.02|531.02|535.15|531.15|534.84|530.84|25
1614172890000|2021-02-24 13:21:30|534.91|530.91|535.51|531.51|535.51|531.51|534.91|530.91|23
1614172900000|2021-02-24 13:21:40|535.52|531.52|535.92|531.92|535.92|531.92|535.52|531.52|27
1614172910000|2021-02-24 13:21:50|536.22|532.22|536.46|532.46|536.53|532.53|536.22|532.22|24
1614172920000|2021-02-24 13:22:00|536.54|532.54|537.01|533.01|537.16|533.16|536.54|532.54|16
1614172930000|2021-02-24 13:22:10|537.02|533.02|537.88|533.88|537.9|533.9|537.02|533.02|31
1614172940000|2021-02-24 13:22:20|537.92|533.92|538.38|534.38|538.45|534.45|537.92|533.92|28
1614172950000|2021-02-24 13:22:30|538.39|534.39|538.7|534.7|538.74|534.74|538.34|534.34|30
1614172960000|2021-02-24 13:22:40|538.72|534.72|538.52|534.52|538.89|534.89|538.52|534.52|32
1614172970000|2021-02-24 13:22:50|538.58|534.58|538.76|534.76|538.89|534.89|538.46|534.46|34
1614172980000|2021-02-24 13:23:00|538.77|534.77|539.49|535.49|539.5|535.5|538.69|534.69|27
1614172990000|2021-02-24 13:23:10|539.47|535.47|539.47|535.47|539.54|535.54|539.03|535.03|33
1614173000000|2021-02-24 13:23:20|539.48|535.48|539.47|535.47|539.61|535.61|539.44|535.44|23
1614173010000|2021-02-24 13:23:30|539.44|535.44|539.6|535.6|539.61|535.61|539.39|535.39|22
1614173020000|2021-02-24 13:23:40|539.57|535.57|539.75|535.75|539.98|535.98|539.56|535.56|39
1614173030000|2021-02-24 13:23:50|539.76|535.76|539.65|535.65|540.2|536.2|539.65|535.65|29
1614173040000|2021-02-24 13:24:00|539.61|535.61|538.49|534.49|539.61|535.61|538.49|534.49|25
1614173050000|2021-02-24 13:24:10|538.48|534.48|537.89|533.89|538.48|534.48|537.76|533.76|22
1614173060000|2021-02-24 13:24:20|537.9|533.9|538.7|534.7|538.92|534.92|537.9|533.9|33
1614173070000|2021-02-24 13:24:30|538.69|534.69|538.28|534.28|538.69|534.69|538.27|534.27|29
1614173080000|2021-02-24 13:24:40|538.32|534.32|537.74|533.74|538.32|534.32|537.45|533.45|32
1614173090000|2021-02-24 13:24:50|537.75|533.75|537.96|533.96|538.32|534.32|537.65|533.65|34
1614173100000|2021-02-24 13:25:00|537.98|533.98|538.07|534.07|538.21|534.21|537.83|533.83|30
1614173110000|2021-02-24 13:25:10|538.08|534.08|539.4|535.4|539.4|535.4|538.07|534.07|32
1614173120000|2021-02-24 13:25:20|539.49|535.49|539.17|535.17|539.64|535.64|539.02|535.02|26
1614173130000|2021-02-24 13:25:30|539.18|535.18|538.72|534.72|539.3|535.3|538.67|534.67|24
1614173140000|2021-02-24 13:25:40|538.66|534.66|539.54|535.54|539.54|535.54|538.61|534.61|24
1614173150000|2021-02-24 13:25:50|539.53|535.53|539.6|535.6|539.6|535.6|539.12|535.12|33
1614173160000|2021-02-24 13:26:00|539.56|535.56|538.8|534.8|539.78|535.78|538.8|534.8|29
1614173170000|2021-02-24 13:26:10|538.79|534.79|539.16|535.16|539.16|535.16|538.22|534.22|33
1614173180000|2021-02-24 13:26:20|539.17|535.17|538.6|534.6|539.18|535.18|538.45|534.45|29
1614173190000|2021-02-24 13:26:30|538.63|534.63|538.03|534.03|538.84|534.84|537.95|533.95|39
1614173200000|2021-02-24 13:26:40|538.09|534.09|538.4|534.4|538.55|534.55|538.06|534.06|34
1614173210000|2021-02-24 13:26:50|538.33|534.33|538.37|534.37|538.53|534.53|538.14|534.14|32
1614173220000|2021-02-24 13:27:00|538.32|534.32|538.39|534.39|538.6|534.6|538.19|534.19|36
1614173230000|2021-02-24 13:27:10|538.44|534.44|538.21|534.21|538.44|534.44|538.17|534.17|30
1614173240000|2021-02-24 13:27:20|538.04|534.04|538.2|534.2|538.45|534.45|538.04|534.04|30
1614173250000|2021-02-24 13:27:30|538.21|534.21|538.09|534.09|538.22|534.22|537.93|533.93|28
1614173260000|2021-02-24 13:27:40|538.1|534.1|538.17|534.17|538.39|534.39|537.98|533.98|23
1614173270000|2021-02-24 13:27:50|538.16|534.16|538.13|534.13|538.16|534.16|537.79|533.79|28
1614173280000|2021-02-24 13:28:00|538.16|534.16|537.91|533.91|538.18|534.18|537.91|533.91|17
1614173290000|2021-02-24 13:28:10|537.92|533.92|537.25|533.25|538.14|534.14|537.25|533.25|27
1614173300000|2021-02-24 13:28:20|537.34|533.34|537.27|533.27|537.58|533.58|537.24|533.24|19
1614173310000|2021-02-24 13:28:30|537.31|533.31|537.6|533.6|537.64|533.64|537.3|533.3|32
1614173320000|2021-02-24 13:28:40|537.56|533.56|537.48|533.48|537.7|533.7|537.38|533.38|36
1614173330000|2021-02-24 13:28:50|537.49|533.49|537.28|533.28|537.49|533.49|537.27|533.27|31
1614173340000|2021-02-24 13:29:00|537.25|533.25|536.27|532.27|537.36|533.36|536.27|532.27|32
1614173350000|2021-02-24 13:29:10|536.25|532.25|536.38|532.38|536.58|532.58|536.21|532.21|34
1614173360000|2021-02-24 13:29:20|536.44|532.44|536.26|532.26|536.94|532.94|536.25|532.25|30
1614173370000|2021-02-24 13:29:30|536.22|532.22|535.76|531.76|536.48|532.48|535.73|531.73|34
1614173380000|2021-02-24 13:29:40|535.74|531.74|535.54|531.54|535.78|531.78|535.23|531.23|32
1614173390000|2021-02-24 13:29:50|535.52|531.52|535.21|531.21|535.61|531.61|535.12|531.12|34
1614173400000|2021-02-24 13:30:00|535.2|531.2|536.4|532.4|536.4|532.4|535.2|531.2|36
1614173410000|2021-02-24 13:30:10|536.55|532.55|537.1|533.1|537.42|533.42|536.48|532.48|34
1614173420000|2021-02-24 13:30:20|537.11|533.11|536.25|532.25|537.22|533.22|535.86|531.86|36
1614173430000|2021-02-24 13:30:30|536.27|532.27|536.04|532.04|536.37|532.37|535.84|531.84|30
1614173440000|2021-02-24 13:30:40|536.05|532.05|535.76|531.76|536.06|532.06|535.73|531.73|32
1614173450000|2021-02-24 13:30:50|535.73|531.73|535.61|531.61|535.94|531.94|535.41|531.41|31
1614173460000|2021-02-24 13:31:00|535.56|531.56|535.31|531.31|535.86|531.86|535.31|531.31|31
1614173470000|2021-02-24 13:31:10|535.2|531.2|535.36|531.36|535.41|531.41|534.99|530.99|33
1614173480000|2021-02-24 13:31:20|535.2|531.2|535.73|531.73|535.78|531.78|535.2|531.2|36
1614173490000|2021-02-24 13:31:30|535.76|531.76|534.91|530.91|535.76|531.76|534.91|530.91|35
1614173500000|2021-02-24 13:31:40|534.88|530.88|534.37|530.37|534.89|530.89|534.19|530.19|35
1614173510000|2021-02-24 13:31:50|534.39|530.39|534.17|530.17|534.62|530.62|533.71|529.71|31
1614173520000|2021-02-24 13:32:00|533.7|529.7|534.69|530.69|534.69|530.69|533.68|529.68|34
1614173530000|2021-02-24 13:32:10|534.76|530.76|532.6|528.6|534.79|530.79|532.6|528.6|36
1614173540000|2021-02-24 13:32:20|532.58|528.58|532.66|528.66|532.71|528.71|532.25|528.25|36
1614173550000|2021-02-24 13:32:30|532.45|528.45|533.44|529.44|533.53|529.53|532.45|528.45|34
1614173560000|2021-02-24 13:32:40|533.45|529.45|533.6|529.6|534.1|530.1|533.06|529.06|36
1614173570000|2021-02-24 13:32:50|534.06|530.06|533.86|529.86|534.67|530.67|533.23|529.23|35
1614173580000|2021-02-24 13:33:00|534.03|530.03|535.35|531.35|535.35|531.35|534.03|530.03|34
1614173590000|2021-02-24 13:33:10|535.28|531.28|534.59|530.59|535.94|531.94|534.22|530.22|37
1614173600000|2021-02-24 13:33:20|534.7|530.7|535.42|531.42|535.42|531.42|534.7|530.7|36
1614173610000|2021-02-24 13:33:30|535.4|531.4|535.38|531.38|535.75|531.75|535.17|531.17|36
1614173620000|2021-02-24 13:33:40|535.39|531.39|534.92|530.92|535.9|531.9|534.92|530.92|35
1614173630000|2021-02-24 13:33:50|534.85|530.85|534.94|530.94|535.35|531.35|534.85|530.85|36
1614173640000|2021-02-24 13:34:00|534.77|530.77|535.43|531.43|535.43|531.43|534.14|530.14|33
1614173650000|2021-02-24 13:34:10|535.46|531.46|535.22|531.22|535.65|531.65|534.92|530.92|36
1614173660000|2021-02-24 13:34:20|535.21|531.21|534.54|530.54|535.41|531.41|534.54|530.54|35
1614173670000|2021-02-24 13:34:30|534.44|530.44|534.16|530.16|535.01|531.01|534.16|530.16|37
1614173680000|2021-02-24 13:34:40|534.26|530.26|534.04|530.04|534.26|530.26|533.67|529.67|33
1614173690000|2021-02-24 13:34:50|534.08|530.08|533.75|529.75|534.48|530.48|533.61|529.61|35
1614173700000|2021-02-24 13:35:00|533.66|529.66|534.66|530.66|534.66|530.66|533.59|529.59|38
1614173710000|2021-02-24 13:35:10|534.65|530.65|535.24|531.24|535.35|531.35|534.25|530.25|33
1614173720000|2021-02-24 13:35:20|535.26|531.26|535.17|531.17|535.8|531.8|534.93|530.93|36
1614173730000|2021-02-24 13:35:30|535.21|531.21|536.03|532.03|536.06|532.06|535.21|531.21|36
1614173740000|2021-02-24 13:35:40|535.85|531.85|536.79|532.79|536.79|532.79|535.53|531.53|34
1614173750000|2021-02-24 13:35:50|536.77|532.77|537.11|533.11|537.11|533.11|536.77|532.77|25
1614173760000|2021-02-24 13:36:00|537.06|533.06|537.54|533.54|537.54|533.54|537.06|533.06|32
1614173770000|2021-02-24 13:36:10|537.48|533.48|537.23|533.23|538.06|534.06|537.17|533.17|38
1614173780000|2021-02-24 13:36:20|537.21|533.21|537.64|533.64|537.79|533.79|537.21|533.21|32
1614173790000|2021-02-24 13:36:30|537.62|533.62|537.9|533.9|537.92|533.92|537.6|533.6|28
1614173800000|2021-02-24 13:36:40|537.86|533.86|537.68|533.68|538.08|534.08|537.68|533.68|32
1614173810000|2021-02-24 13:36:50|537.67|533.67|537.67|533.67|537.79|533.79|537.59|533.59|24
1614173820000|2021-02-24 13:37:00|537.72|533.72|538.05|534.05|538.05|534.05|537.69|533.69|22
1614173830000|2021-02-24 13:37:10|537.89|533.89|538.53|534.53|538.6|534.6|537.89|533.89|29
1614173840000|2021-02-24 13:37:20|538.56|534.56|538.6|534.6|538.73|534.73|538.08|534.08|33
1614173850000|2021-02-24 13:37:30|538.54|534.54|538.55|534.55|538.63|534.63|538.16|534.16|37
1614173860000|2021-02-24 13:37:40|538.66|534.66|539.08|535.08|539.25|535.25|538.65|534.65|32
1614173870000|2021-02-24 13:37:50|539.31|535.31|539.26|535.26|539.33|535.33|538.91|534.91|32
1614173880000|2021-02-24 13:38:00|539.27|535.27|540.08|536.08|540.08|536.08|539.05|535.05|28
1614173890000|2021-02-24 13:38:10|540.12|536.12|540.78|536.78|540.84|536.84|540.12|536.12|26
1614173900000|2021-02-24 13:38:20|540.94|536.94|540.87|536.87|541.98|537.98|540.87|536.87|35
1614173910000|2021-02-24 13:38:30|540.84|536.84|540.56|536.56|540.84|536.84|540.43|536.43|37
1614173920000|2021-02-24 13:38:40|540.65|536.65|540.09|536.09|540.67|536.67|539.91|535.91|33
1614173930000|2021-02-24 13:38:50|540.12|536.12|539.07|535.07|540.15|536.15|538.91|534.91|34
1614173940000|2021-02-24 13:39:00|539.01|535.01|538.65|534.65|539.46|535.46|538.65|534.65|35
1614173950000|2021-02-24 13:39:10|538.58|534.58|536.95|532.95|538.64|534.64|536.79|532.79|37
1614173960000|2021-02-24 13:39:20|536.79|532.79|536.26|532.26|536.79|532.79|536.21|532.21|31
1614173970000|2021-02-24 13:39:30|536.16|532.16|536.07|532.07|536.39|532.39|535.65|531.65|37
1614173980000|2021-02-24 13:39:40|536.11|532.11|536.53|532.53|536.61|532.61|536.08|532.08|32
1614173990000|2021-02-24 13:39:50|536.55|532.55|536.31|532.31|536.61|532.61|535.95|531.95|40
1614174000000|2021-02-24 13:40:00|536.16|532.16|537.65|533.65|537.65|533.65|536.09|532.09|38
1614174010000|2021-02-24 13:40:10|537.57|533.57|538.42|534.42|538.42|534.42|537.57|533.57|34
1614174020000|2021-02-24 13:40:20|538.43|534.43|538.08|534.08|538.44|534.44|537.92|533.92|26
1614174030000|2021-02-24 13:40:30|537.98|533.98|539.77|535.77|539.8|535.8|537.86|533.86|30
1614174040000|2021-02-24 13:40:40|539.78|535.78|540.48|536.48|540.48|536.48|539.77|535.77|26
1614174050000|2021-02-24 13:40:50|540.45|536.45|540.6|536.6|540.66|536.66|540.34|536.34|26
1614174060000|2021-02-24 13:41:00|540.56|536.56|540.16|536.16|540.64|536.64|540.16|536.16|33
1614174070000|2021-02-24 13:41:10|540.1|536.1|539.45|535.45|540.1|536.1|539.28|535.28|39
1614174080000|2021-02-24 13:41:20|539.49|535.49|538.8|534.8|539.51|535.51|538.61|534.61|34
1614174090000|2021-02-24 13:41:30|538.81|534.81|539.37|535.37|539.51|535.51|538.79|534.79|36
1614174100000|2021-02-24 13:41:40|539.3|535.3|538.33|534.33|539.36|535.36|538.33|534.33|35
1614174110000|2021-02-24 13:41:50|538.31|534.31|540.15|536.15|540.15|536.15|538.31|534.31|33
1614174120000|2021-02-24 13:42:00|540.14|536.14|539|535|540.14|536.14|539|535|34
1614174130000|2021-02-24 13:42:10|539.01|535.01|539.64|535.64|539.71|535.71|539.01|535.01|36
1614174140000|2021-02-24 13:42:20|539.76|535.76|539.39|535.39|540.15|536.15|539.39|535.39|30
1614174150000|2021-02-24 13:42:30|539.41|535.41|539.77|535.77|539.83|535.83|539.29|535.29|31
1614174160000|2021-02-24 13:42:40|539.78|535.78|539.97|535.97|540.02|536.02|539.58|535.58|22
1614174170000|2021-02-24 13:42:50|540.03|536.03|540.04|536.04|540.19|536.19|539.82|535.82|23
1614174180000|2021-02-24 13:43:00|540.06|536.06|539.34|535.34|540.27|536.27|539.34|535.34|30
1614174190000|2021-02-24 13:43:10|539.31|535.31|538.99|534.99|539.86|535.86|538.86|534.86|35
1614174200000|2021-02-24 13:43:20|539.08|535.08|539.01|535.01|539.25|535.25|538.82|534.82|34
1614174210000|2021-02-24 13:43:30|539.17|535.17|538.67|534.67|539.26|535.26|538.64|534.64|32
1614174220000|2021-02-24 13:43:40|538.65|534.65|538.11|534.11|538.73|534.73|538.11|534.11|34
1614174230000|2021-02-24 13:43:50|538.67|534.67|538.97|534.97|539.01|535.01|538.52|534.52|31
1614174240000|2021-02-24 13:44:00|539.02|535.02|538.97|534.97|539.13|535.13|538.7|534.7|33
1614174250000|2021-02-24 13:44:10|538.95|534.95|539.28|535.28|539.58|535.58|538.95|534.95|34
1614174260000|2021-02-24 13:44:20|539.25|535.25|539.08|535.08|539.25|535.25|538.82|534.82|31
1614174270000|2021-02-24 13:44:30|539.07|535.07|538.91|534.91|539.07|535.07|538.78|534.78|28
1614174280000|2021-02-24 13:44:40|538.86|534.86|538.86|534.86|538.89|534.89|538.43|534.43|27
1614174290000|2021-02-24 13:44:50|538.9|534.9|538.68|534.68|539.02|535.02|538.68|534.68|32
1614174300000|2021-02-24 13:45:00|538.7|534.7|538.77|534.77|538.95|534.95|538.61|534.61|32
1614174310000|2021-02-24 13:45:10|538.79|534.79|538.33|534.33|538.84|534.84|538.26|534.26|27
1614174320000|2021-02-24 13:45:20|538.41|534.41|537.5|533.5|538.56|534.56|537.5|533.5|34
1614174330000|2021-02-24 13:45:30|537.55|533.55|538.14|534.14|538.15|534.15|537.15|533.15|28
1614174340000|2021-02-24 13:45:40|538.13|534.13|536.68|532.68|538.35|534.35|536.68|532.68|28
1614174350000|2021-02-24 13:45:50|536.25|532.25|536.14|532.14|536.84|532.84|535.89|531.89|30
1614174360000|2021-02-24 13:46:00|535.94|531.94|536.62|532.62|536.66|532.66|535.94|531.94|25
1614174370000|2021-02-24 13:46:10|536.49|532.49|537.27|533.27|537.35|533.35|536.49|532.49|32
1614174380000|2021-02-24 13:46:20|537.26|533.26|537.62|533.62|537.71|533.71|537.07|533.07|35
1614174390000|2021-02-24 13:46:30|537.58|533.58|537.44|533.44|537.91|533.91|537.37|533.37|31
1614174400000|2021-02-24 13:46:40|537.45|533.45|537.88|533.88|538.11|534.11|537.34|533.34|32
1614174410000|2021-02-24 13:46:50|537.68|533.68|537.29|533.29|537.74|533.74|537.16|533.16|38
1614174420000|2021-02-24 13:47:00|537.35|533.35|538.16|534.16|538.22|534.22|537.35|533.35|29
1614174430000|2021-02-24 13:47:10|538.17|534.17|538.35|534.35|539.58|535.58|538.01|534.01|30
1614174440000|2021-02-24 13:47:20|538.33|534.33|538.57|534.57|538.57|534.57|538.18|534.18|25
1614174450000|2021-02-24 13:47:30|538.58|534.58|539.55|535.55|539.76|535.76|538.58|534.58|34
1614174460000|2021-02-24 13:47:40|539.6|535.6|539.54|535.54|539.65|535.65|539.3|535.3|30
1614174470000|2021-02-24 13:47:50|539.57|535.57|539.63|535.63|539.72|535.72|539.08|535.08|31
1614174480000|2021-02-24 13:48:00|539.65|535.65|539.51|535.51|539.74|535.74|539.38|535.38|28
1614174490000|2021-02-24 13:48:10|539.5|535.5|539.33|535.33|539.5|535.5|539.1|535.1|20
1614174500000|2021-02-24 13:48:20|539.39|535.39|539.59|535.59|539.66|535.66|539.33|535.33|32
1614174510000|2021-02-24 13:48:30|539.58|535.58|540.03|536.03|540.18|536.18|539.51|535.51|29
1614174520000|2021-02-24 13:48:40|540.07|536.07|539.98|535.98|540.14|536.14|539.85|535.85|20
1614174530000|2021-02-24 13:48:50|540.11|536.11|540.15|536.15|540.23|536.23|540|536|25
1614174540000|2021-02-24 13:49:00|540.19|536.19|540.31|536.31|540.38|536.38|540.16|536.16|27
1614174550000|2021-02-24 13:49:10|540.34|536.34|540.77|536.77|540.85|536.85|540.34|536.34|32
1614174560000|2021-02-24 13:49:20|540.74|536.74|540.64|536.64|540.84|536.84|540.64|536.64|21
1614174570000|2021-02-24 13:49:30|540.63|536.63|540.3|536.3|540.68|536.68|540.21|536.21|26
1614174580000|2021-02-24 13:49:40|540.09|536.09|540.17|536.17|540.35|536.35|539.89|535.89|14
1614174590000|2021-02-24 13:49:50|540.18|536.18|540.1|536.1|540.47|536.47|539.46|535.46|24
1614174600000|2021-02-24 13:50:00|540.26|536.26|540.33|536.33|540.33|536.33|539.36|535.36|28
1614174610000|2021-02-24 13:50:10|540.2|536.2|539.41|535.41|540.32|536.32|539.39|535.39|25
1614174620000|2021-02-24 13:50:20|539.4|535.4|539.33|535.33|539.46|535.46|539.33|535.33|16
1614174630000|2021-02-24 13:50:30|539.32|535.32|539.34|535.34|539.39|535.39|539.16|535.16|16
1614174640000|2021-02-24 13:50:40|539.39|535.39|539.17|535.17|539.39|535.39|539.15|535.15|10
1614174650000|2021-02-24 13:50:50|539.11|535.11|538.67|534.67|539.16|535.16|538.62|534.62|20
1614174660000|2021-02-24 13:51:00|538.51|534.51|538.6|534.6|538.73|534.73|538.5|534.5|19
1614174670000|2021-02-24 13:51:10|538.71|534.71|538.68|534.68|538.85|534.85|538.6|534.6|28
1614174680000|2021-02-24 13:51:20|538.66|534.66|538.97|534.97|539.06|535.06|538.66|534.66|25
1614174690000|2021-02-24 13:51:30|538.98|534.98|539.1|535.1|539.22|535.22|538.98|534.98|22
1614174700000|2021-02-24 13:51:40|539.11|535.11|539.29|535.29|539.43|535.43|539.11|535.11|27
1614174710000|2021-02-24 13:51:50|539.28|535.28|539.32|535.32|539.41|535.41|539.25|535.25|14
1614174720000|2021-02-24 13:52:00|539.31|535.31|539.36|535.36|539.44|535.44|539.14|535.14|30
1614174730000|2021-02-24 13:52:10|539.42|535.42|539.5|535.5|539.64|535.64|539.42|535.42|26
1614174740000|2021-02-24 13:52:20|539.63|535.63|539.41|535.41|539.63|535.63|539.29|535.29|16
1614174750000|2021-02-24 13:52:30|539.35|535.35|539.43|535.43|539.44|535.44|539.35|535.35|10
1614174760000|2021-02-24 13:52:40|540.27|536.27|539.39|535.39|540.27|536.27|539.39|535.39|26
1614174770000|2021-02-24 13:52:50|539.36|535.36|539.36|535.36|539.4|535.4|539.3|535.3|15
1614174780000|2021-02-24 13:53:00|539.4|535.4|539.37|535.37|539.4|535.4|539.35|535.35|7
1614174790000|2021-02-24 13:53:10|539.31|535.31|539.16|535.16|539.37|535.37|539.1|535.1|15
1614174800000|2021-02-24 13:53:20|539.14|535.14|538.46|534.46|539.25|535.25|538.46|534.46|19
1614174810000|2021-02-24 13:53:30|538.47|534.47|538.67|534.67|538.84|534.84|538.47|534.47|24
1614174820000|2021-02-24 13:53:40|538.66|534.66|538.34|534.34|538.66|534.66|538.34|534.34|18
1614174830000|2021-02-24 13:53:50|538.38|534.38|538.2|534.2|538.38|534.38|538.08|534.08|13
1614174840000|2021-02-24 13:54:00|538.14|534.14|538.45|534.45|538.47|534.47|538.11|534.11|14
1614174850000|2021-02-24 13:54:10|538.44|534.44|538.36|534.36|538.44|534.44|538.21|534.21|23
1614174860000|2021-02-24 13:54:20|538.25|534.25|537.94|533.94|538.49|534.49|537.8|533.8|29
1614174870000|2021-02-24 13:54:30|537.99|533.99|538.64|534.64|538.64|534.64|537.99|533.99|20
1614174880000|2021-02-24 13:54:40|538.66|534.66|538.93|534.93|539.21|535.21|538.43|534.43|31
1614174890000|2021-02-24 13:54:50|538.94|534.94|538.99|534.99|539.29|535.29|538.94|534.94|30
1614174900000|2021-02-24 13:55:00|539.19|535.19|538.87|534.87|539.47|535.47|538.73|534.73|24
1614174910000|2021-02-24 13:55:10|538.86|534.86|538.33|534.33|538.86|534.86|538.33|534.33|21
1614174920000|2021-02-24 13:55:20|538.32|534.32|538.1|534.1|538.4|534.4|538.06|534.06|23
1614174930000|2021-02-24 13:55:30|538.09|534.09|538.28|534.28|538.28|534.28|538.09|534.09|13
1614174940000|2021-02-24 13:55:40|538.26|534.26|537.87|533.87|538.27|534.27|537.87|533.87|20
1614174950000|2021-02-24 13:55:50|537.92|533.92|537.83|533.83|537.96|533.96|537.74|533.74|22
1614174960000|2021-02-24 13:56:00|537.84|533.84|537.9|533.9|537.9|533.9|537.66|533.66|22
1614174970000|2021-02-24 13:56:10|537.84|533.84|537.21|533.21|537.84|533.84|536.74|532.74|26
1614174980000|2021-02-24 13:56:20|537.13|533.13|537.38|533.38|537.42|533.42|536.83|532.83|14
1614174990000|2021-02-24 13:56:30|537.37|533.37|537.72|533.72|537.72|533.72|537.06|533.06|27
1614175000000|2021-02-24 13:56:40|537.59|533.59|536.95|532.95|537.59|533.59|536.81|532.81|21
1614175010000|2021-02-24 13:56:50|536.96|532.96|536.74|532.74|537.06|533.06|536.66|532.66|19
1614175020000|2021-02-24 13:57:00|536.64|532.64|536.1|532.1|536.78|532.78|536.06|532.06|25
1614175030000|2021-02-24 13:57:10|536.02|532.02|536.1|532.1|536.16|532.16|535.97|531.97|23
1614175040000|2021-02-24 13:57:20|536.09|532.09|536.29|532.29|536.33|532.33|536.09|532.09|4
1614175050000|2021-02-24 13:57:30|536.31|532.31|536.3|532.3|536.36|532.36|536.25|532.25|27
1614175060000|2021-02-24 13:57:40|536.32|532.32|536.44|532.44|536.45|532.45|536.24|532.24|23
1614175070000|2021-02-24 13:57:50|536.39|532.39|536.37|532.37|536.5|532.5|536.35|532.35|17
1614175080000|2021-02-24 13:58:00|536.39|532.39|536.29|532.29|536.39|532.39|536.29|532.29|9
1614175090000|2021-02-24 13:58:10|536.3|532.3|536.37|532.37|536.37|532.37|536.29|532.29|9
1614175100000|2021-02-24 13:58:20|536.36|532.36|536.45|532.45|536.48|532.48|536.28|532.28|22
1614175110000|2021-02-24 13:58:30|536.46|532.46|536.15|532.15|536.6|532.6|536.15|532.15|23
1614175120000|2021-02-24 13:58:40|536.16|532.16|535.89|531.89|536.16|532.16|535.7|531.7|28
1614175130000|2021-02-24 13:58:50|535.9|531.9|536.39|532.39|536.39|532.39|535.72|531.72|27
1614175140000|2021-02-24 13:59:00|536.12|532.12|536.26|532.26|536.63|532.63|536.12|532.12|31
1614175150000|2021-02-24 13:59:10|536.22|532.22|535.72|531.72|536.25|532.25|535.72|531.72|22
1614175160000|2021-02-24 13:59:20|535.71|531.71|536|532|536.05|532.05|535.71|531.71|20
1614175170000|2021-02-24 13:59:30|536.04|532.04|535.83|531.83|536.23|532.23|535.83|531.83|28
1614175180000|2021-02-24 13:59:40|535.81|531.81|535.79|531.79|535.85|531.85|535.78|531.78|27
1614175190000|2021-02-24 13:59:50|535.78|531.78|536.02|532.02|536.34|532.34|535.78|531.78|32
1614175200000|2021-02-24 14:00:00|536.01|532.01|536.41|532.41|536.64|532.64|536.01|532.01|29
1614175210000|2021-02-24 14:00:10|536.42|532.42|537.75|533.75|537.75|533.75|536.42|532.42|34
1614175220000|2021-02-24 14:00:20|537.71|533.71|538.05|534.05|538.05|534.05|537.7|533.7|23
1614175230000|2021-02-24 14:00:30|538.09|534.09|538.15|534.15|538.23|534.23|538.01|534.01|27
1614175240000|2021-02-24 14:00:40|538.13|534.13|538.54|534.54|538.54|534.54|537.72|533.72|26
1614175250000|2021-02-24 14:00:50|538.51|534.51|538.65|534.65|538.68|534.68|538.16|534.16|30
1614175260000|2021-02-24 14:01:00|538.67|534.67|538.53|534.53|538.7|534.7|538.39|534.39|26
1614175270000|2021-02-24 14:01:10|538.52|534.52|538.52|534.52|538.6|534.6|538.33|534.33|27
1614175280000|2021-02-24 14:01:20|538.53|534.53|538.52|534.52|538.65|534.65|538.45|534.45|25
1614175290000|2021-02-24 14:01:30|538.51|534.51|538.95|534.95|539.03|535.03|538.5|534.5|32
1614175300000|2021-02-24 14:01:40|538.92|534.92|538.75|534.75|539.02|535.02|538.75|534.75|24
1614175310000|2021-02-24 14:01:50|538.64|534.64|538.99|534.99|538.99|534.99|538.55|534.55|33
1614175320000|2021-02-24 14:02:00|538.97|534.97|538.61|534.61|538.97|534.97|538.58|534.58|29
1614175330000|2021-02-24 14:02:10|538.59|534.59|538.62|534.62|538.62|534.62|538.47|534.47|20
1614175340000|2021-02-24 14:02:20|538.9|534.9|538.54|534.54|538.9|534.9|538.53|534.53|27
1614175350000|2021-02-24 14:02:30|538.52|534.52|538.69|534.69|538.69|534.69|538.44|534.44|29
1614175360000|2021-02-24 14:02:40|538.68|534.68|538.46|534.46|538.68|534.68|538.38|534.38|24
1614175370000|2021-02-24 14:02:50|538.36|534.36|538.24|534.24|538.36|534.36|538.24|534.24|3
1614175380000|2021-02-24 14:03:00|538.25|534.25|538.32|534.32|538.66|534.66|538.25|534.25|24
1614175390000|2021-02-24 14:03:10|538.33|534.33|538.8|534.8|538.9|534.9|538.32|534.32|19
1614175400000|2021-02-24 14:03:20|538.79|534.79|538.65|534.65|538.89|534.89|538.6|534.6|17
1614175410000|2021-02-24 14:03:30|538.64|534.64|538.75|534.75|538.76|534.76|538.5|534.5|20
1614175420000|2021-02-24 14:03:40|538.72|534.72|538.82|534.82|539.01|535.01|538.65|534.65|35
1614175430000|2021-02-24 14:03:50|538.83|534.83|538.93|534.93|539.04|535.04|538.76|534.76|29
1614175440000|2021-02-24 14:04:00|538.96|534.96|539.04|535.04|539.16|535.16|538.87|534.87|28
1614175450000|2021-02-24 14:04:10|538.94|534.94|539.31|535.31|539.31|535.31|538.94|534.94|13
1614175460000|2021-02-24 14:04:20|539.32|535.32|539.55|535.55|539.57|535.57|539.28|535.28|22
1614175470000|2021-02-24 14:04:30|539.63|535.63|539.89|535.89|539.92|535.92|539.6|535.6|23
1614175480000|2021-02-24 14:04:40|539.87|535.87|539.88|535.88|539.88|535.88|539.86|535.86|4
1614175490000|2021-02-24 14:04:50|539.87|535.87|539.71|535.71|539.91|535.91|539.66|535.66|12
1614175500000|2021-02-24 14:05:00|539.77|535.77|539.75|535.75|539.78|535.78|539.73|535.73|19
1614175510000|2021-02-24 14:05:10|539.71|535.71|539.67|535.67|539.75|535.75|539.67|535.67|11
1614175520000|2021-02-24 14:05:20|539.7|535.7|539.4|535.4|539.72|535.72|539.38|535.38|25
1614175530000|2021-02-24 14:05:30|539.38|535.38|538.9|534.9|539.47|535.47|538.83|534.83|30
1614175540000|2021-02-24 14:05:40|539.01|535.01|538.43|534.43|539.01|535.01|538.08|534.08|28
1614175550000|2021-02-24 14:05:50|538.42|534.42|538.53|534.53|538.84|534.84|538.42|534.42|28
1614175560000|2021-02-24 14:06:00|538.54|534.54|539.21|535.21|539.33|535.33|538.54|534.54|27
1614175570000|2021-02-24 14:06:10|539.56|535.56|539.67|535.67|539.83|535.83|539.56|535.56|24
1614175580000|2021-02-24 14:06:20|539.66|535.66|539.49|535.49|539.66|535.66|539.38|535.38|17
1614175590000|2021-02-24 14:06:30|539.38|535.38|538.87|534.87|539.45|535.45|538.87|534.87|29
1614175600000|2021-02-24 14:06:40|538.93|534.93|539.07|535.07|539.19|535.19|538.9|534.9|32
1614175610000|2021-02-24 14:06:50|539.08|535.08|539.19|535.19|539.25|535.25|538.98|534.98|21
1614175620000|2021-02-24 14:07:00|539.13|535.13|539.16|535.16|539.18|535.18|538.71|534.71|25
1614175630000|2021-02-24 14:07:10|539.15|535.15|539.07|535.07|539.15|535.15|539.05|535.05|21
1614175640000|2021-02-24 14:07:20|539.1|535.1|538.79|534.79|539.1|535.1|538.79|534.79|24
1614175650000|2021-02-24 14:07:30|538.68|534.68|538.73|534.73|538.81|534.81|538.56|534.56|34
1614175660000|2021-02-24 14:07:40|538.76|534.76|538.42|534.42|538.76|534.76|538.3|534.3|21
1614175670000|2021-02-24 14:07:50|538.5|534.5|538.85|534.85|538.86|534.86|538.5|534.5|24
1614175680000|2021-02-24 14:08:00|538.72|534.72|537.87|533.87|538.72|534.72|537.84|533.84|28
1614175690000|2021-02-24 14:08:10|538.06|534.06|538.11|534.11|538.13|534.13|537.59|533.59|30
1614175700000|2021-02-24 14:08:20|538.1|534.1|537.58|533.58|538.11|534.11|537.55|533.55|28
1614175710000|2021-02-24 14:08:30|537.56|533.56|536.84|532.84|537.56|533.56|536.78|532.78|35
1614175720000|2021-02-24 14:08:40|536.76|532.76|536.26|532.26|536.76|532.76|536.17|532.17|32
1614175730000|2021-02-24 14:08:50|536.22|532.22|536.47|532.47|536.53|532.53|535.88|531.88|29
1614175740000|2021-02-24 14:09:00|536.52|532.52|536.49|532.49|536.92|532.92|535.93|531.93|32
1614175750000|2021-02-24 14:09:10|536.12|532.12|535.46|531.46|536.5|532.5|535.46|531.46|20
1614175760000|2021-02-24 14:09:20|535.42|531.42|535.35|531.35|535.49|531.49|535.35|531.35|17
1614175770000|2021-02-24 14:09:30|535.39|531.39|535.03|531.03|535.48|531.48|534.96|530.96|27
1614175780000|2021-02-24 14:09:40|535.13|531.13|535.03|531.03|535.19|531.19|534.94|530.94|26
1614175790000|2021-02-24 14:09:50|535.04|531.04|535.49|531.49|535.56|531.56|535.04|531.04|25
1614175800000|2021-02-24 14:10:00|535.44|531.44|535.07|531.07|535.44|531.44|535.07|531.07|25
1614175810000|2021-02-24 14:10:10|535.06|531.06|534.69|530.69|535.06|531.06|534.64|530.64|23
1614175820000|2021-02-24 14:10:20|534.71|530.71|534.24|530.24|534.71|530.71|534.24|530.24|30
1614175830000|2021-02-24 14:10:30|534.23|530.23|534.25|530.25|534.68|530.68|534.19|530.19|25
1614175840000|2021-02-24 14:10:40|534.11|530.11|533.62|529.62|534.11|530.11|533.6|529.6|28
1614175850000|2021-02-24 14:10:50|533.65|529.65|533.05|529.05|533.77|529.77|532.89|528.89|25
1614175860000|2021-02-24 14:11:00|533.07|529.07|533.15|529.15|533.34|529.34|532.96|528.96|24
1614175870000|2021-02-24 14:11:10|533.14|529.14|533.3|529.3|533.4|529.4|533.01|529.01|24
1614175880000|2021-02-24 14:11:20|533.27|529.27|532.7|528.7|533.31|529.31|532.67|528.67|28
1614175890000|2021-02-24 14:11:30|532.75|528.75|532.04|528.04|532.75|528.75|531.84|527.84|30
1614175900000|2021-02-24 14:11:40|532.05|528.05|532.69|528.69|532.79|528.79|532.05|528.05|28
1614175910000|2021-02-24 14:11:50|532.71|528.71|532.54|528.54|532.81|528.81|532.39|528.39|31
1614175920000|2021-02-24 14:12:00|532.59|528.59|533.12|529.12|533.12|529.12|532.59|528.59|26
1614175930000|2021-02-24 14:12:10|533.28|529.28|534.02|530.02|534.21|530.21|533.26|529.26|36
1614175940000|2021-02-24 14:12:20|534.03|530.03|533.68|529.68|534.03|530.03|533.42|529.42|36
1614175950000|2021-02-24 14:12:30|533.69|529.69|534.15|530.15|534.16|530.16|533.69|529.69|31
1614175960000|2021-02-24 14:12:40|534.19|530.19|534.33|530.33|534.4|530.4|534.09|530.09|28
1614175970000|2021-02-24 14:12:50|534.35|530.35|535.4|531.4|535.4|531.4|534.35|530.35|26
1614175980000|2021-02-24 14:13:00|535.42|531.42|534.35|530.35|535.44|531.44|534.35|530.35|30
1614175990000|2021-02-24 14:13:10|534.34|530.34|533.8|529.8|534.46|530.46|533.59|529.59|36
1614176000000|2021-02-24 14:13:20|533.73|529.73|533.33|529.33|533.73|529.73|533.05|529.05|33
1614176010000|2021-02-24 14:13:30|533.18|529.18|532.69|528.69|533.22|529.22|532.68|528.68|29
1614176020000|2021-02-24 14:13:40|532.7|528.7|532.02|528.02|533.27|529.27|532.02|528.02|36
1614176030000|2021-02-24 14:13:50|532.01|528.01|531.32|527.32|532.25|528.25|531.29|527.29|22
1614176040000|2021-02-24 14:14:00|531.38|527.38|531.55|527.55|531.73|527.73|530.69|526.69|32
1614176050000|2021-02-24 14:14:10|531.53|527.53|531.79|527.79|531.96|527.96|531.5|527.5|31
1614176060000|2021-02-24 14:14:20|531.78|527.78|532.28|528.28|532.43|528.43|531.78|527.78|30
1614176070000|2021-02-24 14:14:30|532.25|528.25|532.87|528.87|532.87|528.87|532.25|528.25|21
1614176080000|2021-02-24 14:14:40|532.9|528.9|533.34|529.34|533.36|529.36|532.4|528.4|24
1614176090000|2021-02-24 14:14:50|533.35|529.35|533.67|529.67|534.03|530.03|533.35|529.35|30
1614176100000|2021-02-24 14:15:00|533.71|529.71|533.46|529.46|533.74|529.74|533.38|529.38|23
1614176110000|2021-02-24 14:15:10|533.43|529.43|532.63|528.63|533.44|529.44|532.39|528.39|33
1614176120000|2021-02-24 14:15:20|532.62|528.62|533.58|529.58|533.61|529.61|532.62|528.62|29
1614176130000|2021-02-24 14:15:30|533.43|529.43|533.28|529.28|533.48|529.48|532.73|528.73|32
1614176140000|2021-02-24 14:15:40|533.26|529.26|533.73|529.73|533.88|529.88|533.18|529.18|26
1614176150000|2021-02-24 14:15:50|533.75|529.75|533.93|529.93|534.27|530.27|533.67|529.67|29
1614176160000|2021-02-24 14:16:00|533.94|529.94|533.7|529.7|534.32|530.32|533.7|529.7|33
1614176170000|2021-02-24 14:16:10|533.66|529.66|534.13|530.13|534.59|530.59|533.57|529.57|34
1614176180000|2021-02-24 14:16:20|534.15|530.15|534.97|530.97|534.97|530.97|533.59|529.59|29
1614176190000|2021-02-24 14:16:30|534.92|530.92|535.56|531.56|535.56|531.56|534.92|530.92|24
1614176200000|2021-02-24 14:16:40|535.57|531.57|535.81|531.81|536.15|532.15|535.57|531.57|27
1614176210000|2021-02-24 14:16:50|535.82|531.82|536.01|532.01|536.01|532.01|535.2|531.2|33
1614176220000|2021-02-24 14:17:00|536|532|535.98|531.98|536.02|532.02|535.66|531.66|30
1614176230000|2021-02-24 14:17:10|535.97|531.97|535.99|531.99|536.1|532.1|535.92|531.92|32
1614176240000|2021-02-24 14:17:20|536|532|535.98|531.98|536.21|532.21|535.92|531.92|33
1614176250000|2021-02-24 14:17:30|535.92|531.92|535.87|531.87|536.03|532.03|535.76|531.76|34
1614176260000|2021-02-24 14:17:40|535.86|531.86|535.32|531.32|535.86|531.86|534.88|530.88|36
1614176270000|2021-02-24 14:17:50|535.33|531.33|535.62|531.62|535.67|531.67|535.32|531.32|33
1614176280000|2021-02-24 14:18:00|535.54|531.54|535.95|531.95|536.15|532.15|535.13|531.13|34
1614176290000|2021-02-24 14:18:10|535.56|531.56|536.39|532.39|536.39|532.39|535.33|531.33|32
1614176300000|2021-02-24 14:18:20|536.44|532.44|536.07|532.07|536.44|532.44|535.95|531.95|16
1614176310000|2021-02-24 14:18:30|536.09|532.09|536.59|532.59|536.66|532.66|536.08|532.08|13
1614176320000|2021-02-24 14:18:40|536.9|532.9|536.55|532.55|536.91|532.91|536.46|532.46|25
1614176330000|2021-02-24 14:18:50|536.61|532.61|536.94|532.94|537|533|536.48|532.48|29
1614176340000|2021-02-24 14:19:00|536.8|532.8|536.95|532.95|537.03|533.03|536.66|532.66|26
1614176350000|2021-02-24 14:19:10|536.94|532.94|537.58|533.58|537.6|533.6|536.65|532.65|26
1614176360000|2021-02-24 14:19:20|537.68|533.68|537.64|533.64|537.83|533.83|537.44|533.44|18
1614176370000|2021-02-24 14:19:30|537.74|533.74|537.58|533.58|537.74|533.74|537.58|533.58|5
1614176380000|2021-02-24 14:19:40|537.7|533.7|538.21|534.21|538.56|534.56|537.58|533.58|20
1614176390000|2021-02-24 14:19:50|538.23|534.23|538.35|534.35|538.51|534.51|538.23|534.23|22
1614176400000|2021-02-24 14:20:00|538.25|534.25|537.7|533.7|538.3|534.3|537.7|533.7|24
1614176410000|2021-02-24 14:20:10|537.59|533.59|535.96|531.96|537.65|533.65|535.96|531.96|27
1614176420000|2021-02-24 14:20:20|535.83|531.83|535.8|531.8|536.22|532.22|535.74|531.74|22
1614176430000|2021-02-24 14:20:30|535.78|531.78|536.69|532.69|536.69|532.69|535.78|531.78|27
1614176440000|2021-02-24 14:20:40|536.68|532.68|536.69|532.69|536.79|532.79|536.43|532.43|16
1614176450000|2021-02-24 14:20:50|536.67|532.67|536.55|532.55|536.69|532.69|536.51|532.51|19
1614176460000|2021-02-24 14:21:00|536.54|532.54|537.03|533.03|537.03|533.03|536.43|532.43|18
1614176470000|2021-02-24 14:21:10|537.04|533.04|537.57|533.57|537.57|533.57|537.04|533.04|23
1614176480000|2021-02-24 14:21:20|537.51|533.51|537.25|533.25|537.71|533.71|537.15|533.15|24
1614176490000|2021-02-24 14:21:30|537.21|533.21|537.26|533.26|537.26|533.26|537.09|533.09|22
1614176500000|2021-02-24 14:21:40|537.27|533.27|537.01|533.01|537.38|533.38|537.01|533.01|21
1614176510000|2021-02-24 14:21:50|536.98|532.98|536.93|532.93|536.98|532.98|536.82|532.82|17
1614176520000|2021-02-24 14:22:00|536.94|532.94|537.28|533.28|537.28|533.28|536.92|532.92|19
1614176530000|2021-02-24 14:22:10|537.27|533.27|537.4|533.4|537.52|533.52|537.15|533.15|20
1614176540000|2021-02-24 14:22:20|537.36|533.36|536.71|532.71|537.36|533.36|536.7|532.7|21
1614176550000|2021-02-24 14:22:30|536.66|532.66|536.7|532.7|536.77|532.77|536.57|532.57|19
1614176560000|2021-02-24 14:22:40|536.69|532.69|536.86|532.86|536.95|532.95|536.69|532.69|22
1614176570000|2021-02-24 14:22:50|536.83|532.83|536.68|532.68|536.85|532.85|536.6|532.6|21
1614176580000|2021-02-24 14:23:00|536.69|532.69|536.92|532.92|536.97|532.97|536.69|532.69|13
1614176590000|2021-02-24 14:23:10|536.8|532.8|536.77|532.77|536.85|532.85|536.63|532.63|16
1614176600000|2021-02-24 14:23:20|536.78|532.78|536.6|532.6|536.79|532.79|536.6|532.6|10
1614176610000|2021-02-24 14:23:30|536.64|532.64|536.44|532.44|536.65|532.65|536.16|532.16|20
1614176620000|2021-02-24 14:23:40|536.45|532.45|536.22|532.22|536.45|532.45|536.14|532.14|13
1614176630000|2021-02-24 14:23:50|536.19|532.19|535.89|531.89|536.2|532.2|535.89|531.89|21
1614176640000|2021-02-24 14:24:00|535.85|531.85|534.88|530.88|535.86|531.86|534.88|530.88|23
1614176650000|2021-02-24 14:24:10|534.84|530.84|534.75|530.75|535.01|531.01|534.67|530.67|23
1614176660000|2021-02-24 14:24:20|534.73|530.73|534.89|530.89|534.98|530.98|534.22|530.22|20
1614176670000|2021-02-24 14:24:30|534.87|530.87|534.43|530.43|534.87|530.87|534.43|530.43|16
1614176680000|2021-02-24 14:24:40|534.42|530.42|534.42|530.42|534.67|530.67|534.34|530.34|17
1614176690000|2021-02-24 14:24:50|534.41|530.41|534.67|530.67|534.89|530.89|534.33|530.33|21
1614176700000|2021-02-24 14:25:00|533.99|529.99|534.35|530.35|534.36|530.36|533.99|529.99|18
1614176710000|2021-02-24 14:25:10|534.33|530.33|534.69|530.69|534.86|530.86|534.33|530.33|27
1614176720000|2021-02-24 14:25:20|534.7|530.7|534.29|530.29|534.9|530.9|534.29|530.29|27
1614176730000|2021-02-24 14:25:30|534.3|530.3|534.39|530.39|534.8|530.8|534.2|530.2|24
1614176740000|2021-02-24 14:25:40|534.4|530.4|534.34|530.34|534.46|530.46|534.32|530.32|19
1614176750000|2021-02-24 14:25:50|534.36|530.36|534.33|530.33|534.38|530.38|534.33|530.33|13
1614176760000|2021-02-24 14:26:00|534.35|530.35|534.58|530.58|534.77|530.77|534.35|530.35|24
1614176770000|2021-02-24 14:26:10|534.56|530.56|534.06|530.06|534.57|530.57|533.99|529.99|15
1614176780000|2021-02-24 14:26:20|534.11|530.11|534.39|530.39|534.7|530.7|534.06|530.06|24
1614176790000|2021-02-24 14:26:30|534.4|530.4|534.08|530.08|534.4|530.4|534.08|530.08|18
1614176800000|2021-02-24 14:26:40|534.14|530.14|534.2|530.2|534.28|530.28|534.12|530.12|20
1614176810000|2021-02-24 14:26:50|534.21|530.21|533.71|529.71|534.29|530.29|533.69|529.69|21
1614176820000|2021-02-24 14:27:00|533.63|529.63|533.79|529.79|533.85|529.85|533.63|529.63|19
1614176830000|2021-02-24 14:27:10|533.71|529.71|533.89|529.89|533.89|529.89|533.66|529.66|13
1614176840000|2021-02-24 14:27:20|533.86|529.86|534.01|530.01|534.06|530.06|533.84|529.84|20
1614176850000|2021-02-24 14:27:30|534.1|530.1|534|530|534.11|530.11|534|530|12
1614176860000|2021-02-24 14:27:40|534.03|530.03|534.26|530.26|534.29|530.29|533.91|529.91|21
1614176870000|2021-02-24 14:27:50|534.27|530.27|534.26|530.26|534.31|530.31|534.26|530.26|12
1614176880000|2021-02-24 14:28:00|534.28|530.28|534.55|530.55|534.55|530.55|534.2|530.2|16
1614176890000|2021-02-24 14:28:10|534.59|530.59|534.97|530.97|534.97|530.97|534.59|530.59|14
1614176900000|2021-02-24 14:28:20|534.98|530.98|535.82|531.82|535.82|531.82|534.98|530.98|17
1614176910000|2021-02-24 14:28:30|535.81|531.81|535.72|531.72|536.04|532.04|535.72|531.72|11
1614176920000|2021-02-24 14:28:40|535.73|531.73|535.95|531.95|535.98|531.98|535.72|531.72|16
1614176930000|2021-02-24 14:28:50|536|532|536.04|532.04|536.39|532.39|535.95|531.95|17
1614176940000|2021-02-24 14:29:00|536.02|532.02|535.87|531.87|536.02|532.02|535.85|531.85|17
1614176950000|2021-02-24 14:29:10|535.86|531.86|535.54|531.54|535.86|531.86|535.53|531.53|19
1614176960000|2021-02-24 14:29:20|535.53|531.53|535.48|531.48|535.59|531.59|535.28|531.28|16
1614176970000|2021-02-24 14:29:30|535.45|531.45|535.87|531.87|536.04|532.04|535.45|531.45|25
1614176980000|2021-02-24 14:29:40|535.8|531.8|535.58|531.58|535.86|531.86|535.54|531.54|23
1614176990000|2021-02-24 14:29:50|535.56|531.56|535.53|531.53|535.58|531.58|535.53|531.53|11
1614177000000|2021-02-24 14:30:00|535.54|531.54|535.61|531.61|535.63|531.63|535.53|531.53|12
1614177010000|2021-02-24 14:30:10|535.55|531.55|535.62|531.62|535.71|531.71|535.54|531.54|17
1614177020000|2021-02-24 14:30:20|535.77|531.77|535.48|531.48|535.86|531.86|535.47|531.47|24
1614177030000|2021-02-24 14:30:30|535.49|531.49|535.03|531.03|535.49|531.49|535.03|531.03|22
1614177040000|2021-02-24 14:30:40|534.98|530.98|535.1|531.1|535.29|531.29|534.97|530.97|22
1614177050000|2021-02-24 14:30:50|535.09|531.09|535.13|531.13|535.14|531.14|535.04|531.04|11
1614177060000|2021-02-24 14:31:00|535.14|531.14|535.63|531.63|535.63|531.63|535.13|531.13|19
1614177070000|2021-02-24 14:31:10|535.59|531.59|536.08|532.08|536.08|532.08|535.59|531.59|16
1614177080000|2021-02-24 14:31:20|536.1|532.1|536.51|532.51|536.52|532.52|536.1|532.1|11
1614177090000|2021-02-24 14:31:30|536.48|532.48|536.24|532.24|536.48|532.48|536.19|532.19|14
1614177100000|2021-02-24 14:31:40|536.21|532.21|535.79|531.79|536.23|532.23|535.79|531.79|23
1614177110000|2021-02-24 14:31:50|535.8|531.8|536.11|532.11|536.12|532.12|535.77|531.77|20
1614177120000|2021-02-24 14:32:00|536.06|532.06|536.21|532.21|536.26|532.26|535.96|531.96|21
1614177130000|2021-02-24 14:32:10|536.2|532.2|536.27|532.27|536.33|532.33|536.09|532.09|19
1614177140000|2021-02-24 14:32:20|536.21|532.21|535.93|531.93|536.22|532.22|535.78|531.78|17
1614177150000|2021-02-24 14:32:30|535.98|531.98|535.95|531.95|536.15|532.15|535.92|531.92|22
1614177160000|2021-02-24 14:32:40|535.94|531.94|535.82|531.82|535.96|531.96|535.78|531.78|11
1614177170000|2021-02-24 14:32:50|535.76|531.76|535.91|531.91|536.03|532.03|535.76|531.76|20
1614177180000|2021-02-24 14:33:00|535.79|531.79|535.32|531.32|535.82|531.82|535.32|531.32|22
1614177190000|2021-02-24 14:33:10|535.31|531.31|534.96|530.96|535.31|531.31|534.82|530.82|24
1614177200000|2021-02-24 14:33:20|534.97|530.97|534.85|530.85|535.02|531.02|534.62|530.62|23
1614177210000|2021-02-24 14:33:30|534.82|530.82|534.69|530.69|534.82|530.82|534.68|530.68|15
1614177220000|2021-02-24 14:33:40|534.68|530.68|534.7|530.7|534.99|530.99|534.55|530.55|16
1614177230000|2021-02-24 14:33:50|534.8|530.8|535|531|535.03|531.03|534.66|530.66|20
1614177240000|2021-02-24 14:34:00|534.94|530.94|534.9|530.9|535.25|531.25|534.69|530.69|25
1614177250000|2021-02-24 14:34:10|534.7|530.7|534.25|530.25|534.87|530.87|534.2|530.2|26
1614177260000|2021-02-24 14:34:20|534.18|530.18|534.59|530.59|534.74|530.74|533.89|529.89|25
1614177270000|2021-02-24 14:34:30|534.46|530.46|534.59|530.59|534.62|530.62|534.12|530.12|23
1614177280000|2021-02-24 14:34:40|534.35|530.35|534.24|530.24|534.59|530.59|533.98|529.98|24
1614177290000|2021-02-24 14:34:50|534.12|530.12|534.05|530.05|534.38|530.38|534.05|530.05|27
1614177300000|2021-02-24 14:35:00|533.98|529.98|534.3|530.3|534.35|530.35|533.91|529.91|25
1614177310000|2021-02-24 14:35:10|533.93|529.93|533.47|529.47|534.27|530.27|533.47|529.47|23
1614177320000|2021-02-24 14:35:20|534.27|530.27|534.04|530.04|534.27|530.27|533.26|529.26|11
1614177330000|2021-02-24 14:35:30|534.16|530.16|534.16|530.16|534.17|530.17|533.2|529.2|22
1614177340000|2021-02-24 14:35:40|533.2|529.2|532.97|528.97|534.26|530.26|532.82|528.82|21
1614177350000|2021-02-24 14:35:50|532.96|528.96|533.1|529.1|534.25|530.25|532.74|528.74|17
1614177360000|2021-02-24 14:36:00|533.09|529.09|532.85|528.85|533.09|529.09|532.85|528.85|13
1614177370000|2021-02-24 14:36:10|532.89|528.89|532.14|528.14|533.72|529.72|532.1|528.1|25
1614177380000|2021-02-24 14:36:20|532.15|528.15|532.23|528.23|532.27|528.27|532.15|528.15|19
1614177390000|2021-02-24 14:36:30|532.22|528.22|531.88|527.88|532.22|528.22|531.85|527.85|17
1614177400000|2021-02-24 14:36:40|532.04|528.04|532.04|528.04|532.21|528.21|531.92|527.92|15
1614177410000|2021-02-24 14:36:50|532|528|531.76|527.76|532|528|531.76|527.76|13
1614177420000|2021-02-24 14:37:00|531.75|527.75|531.51|527.51|531.76|527.76|531.51|527.51|13
1614177430000|2021-02-24 14:37:10|531.49|527.49|531.54|527.54|531.89|527.89|531.49|527.49|17
1614177440000|2021-02-24 14:37:20|531.52|527.52|530.87|526.87|531.56|527.56|530.87|526.87|25
1614177450000|2021-02-24 14:37:30|530.86|526.86|530.67|526.67|530.86|526.86|530.6|526.6|19
1614177460000|2021-02-24 14:37:40|530.68|526.68|530.26|526.26|530.69|526.69|530.26|526.26|20
1614177470000|2021-02-24 14:37:50|530.27|526.27|530.36|526.36|530.46|526.46|530.27|526.27|18
1614177480000|2021-02-24 14:38:00|530.34|526.34|530.27|526.27|530.45|526.45|530.27|526.27|22
1614177490000|2021-02-24 14:38:10|530.26|526.26|530.28|526.28|530.28|526.28|530.21|526.21|13
1614177500000|2021-02-24 14:38:20|530.2|526.2|529.15|525.15|530.2|526.2|529.08|525.08|15
1614177510000|2021-02-24 14:38:30|529.13|525.13|528.93|524.93|529.13|525.13|528.93|524.93|15
1614177520000|2021-02-24 14:38:40|528.92|524.92|528.67|524.67|529.06|525.06|528.67|524.67|10
1614177530000|2021-02-24 14:38:50|528.44|524.44|528.64|524.64|528.65|524.65|528.34|524.34|23
1614177540000|2021-02-24 14:39:00|528.65|524.65|528.99|524.99|529.03|525.03|528.65|524.65|21
1614177550000|2021-02-24 14:39:10|528.98|524.98|529.38|525.38|529.38|525.38|528.97|524.97|20
1614177560000|2021-02-24 14:39:20|529.37|525.37|529.88|525.88|529.88|525.88|529.19|525.19|23
1614177570000|2021-02-24 14:39:30|529.89|525.89|529.84|525.84|530.08|526.08|529.77|525.77|20
1614177580000|2021-02-24 14:39:40|529.78|525.78|529.7|525.7|529.81|525.81|529.49|525.49|24
1614177590000|2021-02-24 14:39:50|529.77|525.77|529.88|525.88|529.88|525.88|529.67|525.67|17
1614177600000|2021-02-24 14:40:00|529.89|525.89|529.85|525.85|529.99|525.99|529.74|525.74|20
1614177610000|2021-02-24 14:40:10|529.82|525.82|529.59|525.59|529.9|525.9|529.53|525.53|22
1614177620000|2021-02-24 14:40:20|529.53|525.53|529.07|525.07|529.53|525.53|528.84|524.84|20
1614177630000|2021-02-24 14:40:30|529.14|525.14|528.8|524.8|529.14|525.14|528.77|524.77|21
1614177640000|2021-02-24 14:40:40|528.78|524.78|529.23|525.23|529.25|525.25|528.78|524.78|16
1614177650000|2021-02-24 14:40:50|529.19|525.19|529.25|525.25|529.48|525.48|529.19|525.19|21
1614177660000|2021-02-24 14:41:00|529.14|525.14|529.15|525.15|529.18|525.18|528.83|524.83|25
1614177670000|2021-02-24 14:41:10|529.09|525.09|528.82|524.82|529.26|525.26|528.78|524.78|22
1614177680000|2021-02-24 14:41:20|528.81|524.81|528.12|524.12|528.81|524.81|528.12|524.12|18
1614177690000|2021-02-24 14:41:30|528.25|524.25|528.03|524.03|528.4|524.4|528|524|25
1614177700000|2021-02-24 14:41:40|528.01|524.01|528.06|524.06|528.46|524.46|527.95|523.95|23
1614177710000|2021-02-24 14:41:50|528.08|524.08|528.05|524.05|528.09|524.09|527.94|523.94|20
1614177720000|2021-02-24 14:42:00|528.13|524.13|528.05|524.05|528.16|524.16|527.97|523.97|24
1614177730000|2021-02-24 14:42:10|528.04|524.04|527.65|523.65|528.04|524.04|527.65|523.65|24
1614177740000|2021-02-24 14:42:20|527.75|523.75|526.83|522.83|527.77|523.77|526.83|522.83|24
1614177750000|2021-02-24 14:42:30|526.9|522.9|526.9|522.9|527.43|523.43|526.9|522.9|26
1614177760000|2021-02-24 14:42:40|526.99|522.99|526.44|522.44|527.11|523.11|526.44|522.44|22
1614177770000|2021-02-24 14:42:50|526.43|522.43|525.9|521.9|526.51|522.51|525.56|521.56|23
1614177780000|2021-02-24 14:43:00|525.78|521.78|526.56|522.56|526.57|522.57|525.78|521.78|25
1614177790000|2021-02-24 14:43:10|526.51|522.51|525.57|521.57|526.51|522.51|525.57|521.57|27
1614177800000|2021-02-24 14:43:20|525.75|521.75|525.48|521.48|525.92|521.92|525.48|521.48|20
1614177810000|2021-02-24 14:43:30|525.49|521.49|525.56|521.56|525.58|521.58|525.43|521.43|20
1614177820000|2021-02-24 14:43:40|525.42|521.42|525.31|521.31|525.52|521.52|525.17|521.17|11
1614177830000|2021-02-24 14:43:50|525.3|521.3|525.39|521.39|525.39|521.39|524.92|520.92|11
1614177840000|2021-02-24 14:44:00|524.63|520.63|523.49|519.49|524.87|520.87|523.49|519.49|20
1614177850000|2021-02-24 14:44:10|523.4|519.4|523.5|519.5|523.5|519.5|522.93|518.93|21
1614177860000|2021-02-24 14:44:20|523.61|519.61|524.5|520.5|524.5|520.5|523.61|519.61|26
1614177870000|2021-02-24 14:44:30|524.44|520.44|523.77|519.77|524.57|520.57|523.64|519.64|25
1614177880000|2021-02-24 14:44:40|523.73|519.73|523.86|519.86|524.02|520.02|523.7|519.7|26
1614177890000|2021-02-24 14:44:50|523.84|519.84|523.65|519.65|523.94|519.94|523.65|519.65|20
1614177900000|2021-02-24 14:45:00|523.56|519.56|523.52|519.52|523.75|519.75|522.9|518.9|22
1614177910000|2021-02-24 14:45:10|523.6|519.6|525.18|521.18|525.18|521.18|523.6|519.6|23
1614177920000|2021-02-24 14:45:20|525.2|521.2|524.67|520.67|525.61|521.61|524.67|520.67|25
1614177930000|2021-02-24 14:45:30|524.64|520.64|525.88|521.88|525.93|521.93|524.54|520.54|26
1614177940000|2021-02-24 14:45:40|525.94|521.94|526.01|522.01|526.42|522.42|525.93|521.93|26
1614177950000|2021-02-24 14:45:50|526|522|525.98|521.98|526.27|522.27|525.41|521.41|26
1614177960000|2021-02-24 14:46:00|526|522|526.27|522.27|526.3|522.3|525.9|521.9|20
1614177970000|2021-02-24 14:46:10|526.25|522.25|526.79|522.79|526.79|522.79|525.28|521.28|27
1614177980000|2021-02-24 14:46:20|526.88|522.88|528.16|524.16|528.16|524.16|526.88|522.88|23
1614177990000|2021-02-24 14:46:30|528.41|524.41|528.61|524.61|528.99|524.99|527.99|523.99|27
1614178000000|2021-02-24 14:46:40|528.58|524.58|527.71|523.71|528.72|524.72|527.69|523.69|29
1614178010000|2021-02-24 14:46:50|527.72|523.72|528.1|524.1|528.24|524.24|527.72|523.72|34
1614178020000|2021-02-24 14:47:00|528.07|524.07|528.09|524.09|528.16|524.16|527.93|523.93|30
1614178030000|2021-02-24 14:47:10|528.06|524.06|528.13|524.13|528.19|524.19|527.95|523.95|28
1614178040000|2021-02-24 14:47:20|528.08|524.08|527.63|523.63|528.19|524.19|527.5|523.5|35
1614178050000|2021-02-24 14:47:30|527.6|523.6|528.09|524.09|528.12|524.12|527.6|523.6|30
1614178060000|2021-02-24 14:47:40|528.06|524.06|528.86|524.86|528.86|524.86|527.97|523.97|35
1614178070000|2021-02-24 14:47:50|528.88|524.88|529.26|525.26|529.42|525.42|528.82|524.82|30
1614178080000|2021-02-24 14:48:00|529.31|525.31|529.21|525.21|530.48|526.48|529.12|525.12|33
1614178090000|2021-02-24 14:48:10|529.25|525.25|528.74|524.74|529.57|525.57|528.73|524.73|34
1614178100000|2021-02-24 14:48:20|528.8|524.8|529.58|525.58|529.6|525.6|528.8|524.8|29
1614178110000|2021-02-24 14:48:30|529.6|525.6|529.35|525.35|529.61|525.61|529.26|525.26|33
1614178120000|2021-02-24 14:48:40|529.33|525.33|528.64|524.64|529.33|525.33|528.62|524.62|30
1614178130000|2021-02-24 14:48:50|528.24|524.24|528.23|524.23|528.43|524.43|528.15|524.15|28
1614178140000|2021-02-24 14:49:00|528.26|524.26|528.84|524.84|529.01|525.01|528.26|524.26|30
1614178150000|2021-02-24 14:49:10|528.82|524.82|528.7|524.7|529.01|525.01|528.38|524.38|38
1614178160000|2021-02-24 14:49:20|528.75|524.75|528.51|524.51|528.75|524.75|528.01|524.01|33
1614178170000|2021-02-24 14:49:30|528.39|524.39|528.12|524.12|528.81|524.81|527.84|523.84|37
1614178180000|2021-02-24 14:49:40|528.09|524.09|528.46|524.46|528.58|524.58|527.94|523.94|38
1614178190000|2021-02-24 14:49:50|528.5|524.5|528.25|524.25|528.65|524.65|527.88|523.88|33
1614178200000|2021-02-24 14:50:00|528.23|524.23|527.97|523.97|528.38|524.38|527.24|523.24|35
1614178210000|2021-02-24 14:50:10|528.06|524.06|527.85|523.85|528.18|524.18|527.42|523.42|28
1614178220000|2021-02-24 14:50:20|527.73|523.73|527.87|523.87|527.98|523.98|527.17|523.17|27
1614178230000|2021-02-24 14:50:30|527.86|523.86|527.3|523.3|527.86|523.86|526.03|522.03|29
1614178240000|2021-02-24 14:50:40|527.29|523.29|527.54|523.54|527.74|523.74|525.27|521.27|32
1614178250000|2021-02-24 14:50:50|527.4|523.4|525.32|521.32|527.4|523.4|525.32|521.32|17
1614178260000|2021-02-24 14:51:00|525.31|521.31|525.18|521.18|525.31|521.31|524.92|520.92|22
1614178270000|2021-02-24 14:51:10|525.06|521.06|524.81|520.81|525.06|521.06|524.81|520.81|25
1614178280000|2021-02-24 14:51:20|524.78|520.78|525.01|521.01|525.27|521.27|524.77|520.77|27
1614178290000|2021-02-24 14:51:30|525.15|521.15|523.87|519.87|525.39|521.39|523.87|519.87|24
1614178300000|2021-02-24 14:51:40|523.85|519.85|523.81|519.81|524.32|520.32|523.8|519.8|23
1614178310000|2021-02-24 14:51:50|523.8|519.8|523.6|519.6|523.88|519.88|523.53|519.53|26
1614178320000|2021-02-24 14:52:00|523.58|519.58|523.27|519.27|523.63|519.63|523.27|519.27|32
1614178330000|2021-02-24 14:52:10|523.26|519.26|523.52|519.52|523.56|519.56|523.22|519.22|27
1614178340000|2021-02-24 14:52:20|523.66|519.66|524.03|520.03|524.04|520.04|523.56|519.56|25
1614178350000|2021-02-24 14:52:30|524.11|520.11|525.26|521.26|525.26|521.26|524.11|520.11|18
1614178360000|2021-02-24 14:52:40|525.27|521.27|524.49|520.49|525.27|521.27|524.49|520.49|26
1614178370000|2021-02-24 14:52:50|524.48|520.48|525.19|521.19|525.19|521.19|524.47|520.47|22
1614178380000|2021-02-24 14:53:00|525.25|521.25|526.18|522.18|526.19|522.19|525.24|521.24|22
1614178390000|2021-02-24 14:53:10|526.2|522.2|525.87|521.87|526.2|522.2|525.4|521.4|30
1614178400000|2021-02-24 14:53:20|525.9|521.9|526.22|522.22|526.52|522.52|525.88|521.88|29
1614178410000|2021-02-24 14:53:30|526.21|522.21|526.31|522.31|526.33|522.33|526|522|30
1614178420000|2021-02-24 14:53:40|526.3|522.3|526.65|522.65|526.81|522.81|526.21|522.21|28
1614178430000|2021-02-24 14:53:50|526.64|522.64|526.13|522.13|526.64|522.64|526.01|522.01|27
1614178440000|2021-02-24 14:54:00|526.12|522.12|525.56|521.56|526.12|522.12|525.35|521.35|30
1614178450000|2021-02-24 14:54:10|525.61|521.61|524.72|520.72|525.73|521.73|524.72|520.72|27
1614178460000|2021-02-24 14:54:20|524.77|520.77|525.36|521.36|525.46|521.46|524.77|520.77|33
1614178470000|2021-02-24 14:54:30|525.34|521.34|525.17|521.17|525.34|521.34|524.86|520.86|27
1614178480000|2021-02-24 14:54:40|525.19|521.19|524.6|520.6|525.19|521.19|524.34|520.34|34
1614178490000|2021-02-24 14:54:50|524.73|520.73|524.52|520.52|524.83|520.83|524.42|520.42|33
1614178500000|2021-02-24 14:55:00|524.55|520.55|524.89|520.89|525.08|521.08|524.55|520.55|32
1614178510000|2021-02-24 14:55:10|524.84|520.84|525.21|521.21|525.27|521.27|524.64|520.64|34
1614178520000|2021-02-24 14:55:20|525.24|521.24|526.11|522.11|526.23|522.23|525.11|521.11|32
1614178530000|2021-02-24 14:55:30|526.38|522.38|527.13|523.13|527.13|523.13|526.32|522.32|26
1614178540000|2021-02-24 14:55:40|527.17|523.17|526.81|522.81|527.24|523.24|526.73|522.73|33
1614178550000|2021-02-24 14:55:50|527|523|526.89|522.89|527.13|523.13|526.83|522.83|29
1614178560000|2021-02-24 14:56:00|526.92|522.92|526.96|522.96|527.08|523.08|526.84|522.84|31
1614178570000|2021-02-24 14:56:10|526.95|522.95|527.32|523.32|527.32|523.32|526.95|522.95|20
1614178580000|2021-02-24 14:56:20|527.31|523.31|527.69|523.69|527.69|523.69|527.23|523.23|32
1614178590000|2021-02-24 14:56:30|527.66|523.66|527.41|523.41|527.86|523.86|527.41|523.41|30
1614178600000|2021-02-24 14:56:40|527.43|523.43|527.64|523.64|527.69|523.69|527.43|523.43|20
1614178610000|2021-02-24 14:56:50|527.63|523.63|527.97|523.97|528.13|524.13|527.61|523.61|27
1614178620000|2021-02-24 14:57:00|528.06|524.06|527.38|523.38|528.06|524.06|527.14|523.14|20
1614178630000|2021-02-24 14:57:10|527.39|523.39|527.71|523.71|527.71|523.71|527.34|523.34|25
1614178640000|2021-02-24 14:57:20|527.7|523.7|527.86|523.86|528.02|524.02|527.65|523.65|19
1614178650000|2021-02-24 14:57:30|527.76|523.76|527.67|523.67|527.77|523.77|527.62|523.62|24
1614178660000|2021-02-24 14:57:40|527.65|523.65|527.93|523.93|527.97|523.97|527.57|523.57|24
1614178670000|2021-02-24 14:57:50|527.92|523.92|528.28|524.28|528.28|524.28|527.92|523.92|19
1614178680000|2021-02-24 14:58:00|528.34|524.34|528.91|524.91|529.08|525.08|528.34|524.34|24
1614178690000|2021-02-24 14:58:10|528.92|524.92|529.25|525.25|529.25|525.25|528.9|524.9|19
1614178700000|2021-02-24 14:58:20|529.23|525.23|529.7|525.7|529.88|525.88|529.23|525.23|36
1614178710000|2021-02-24 14:58:30|529.63|525.63|529.64|525.64|529.66|525.66|529.39|525.39|28
1614178720000|2021-02-24 14:58:40|529.63|525.63|529.58|525.58|529.67|525.67|529.44|525.44|19
1614178730000|2021-02-24 14:58:50|529.57|525.57|529.53|525.53|529.62|525.62|529.5|525.5|17
1614178740000|2021-02-24 14:59:00|529.52|525.52|529.47|525.47|529.56|525.56|529.35|525.35|26
1614178750000|2021-02-24 14:59:10|529.42|525.42|529.46|525.46|529.59|525.59|529.37|525.37|28
1614178760000|2021-02-24 14:59:20|529.5|525.5|529.76|525.76|529.83|525.83|529.47|525.47|24
1614178770000|2021-02-24 14:59:30|529.75|525.75|529.79|525.79|529.79|525.79|529.69|525.69|14
1614178780000|2021-02-24 14:59:40|529.78|525.78|529.52|525.52|529.88|525.88|529.49|525.49|30
1614178790000|2021-02-24 14:59:50|529.5|525.5|529.21|525.21|529.52|525.52|529.15|525.15|17
1614178800000|2021-02-24 15:00:00|529.25|525.25|529.17|525.17|529.32|525.32|529.17|525.17|14
1614178810000|2021-02-24 15:00:10|529.18|525.18|529.2|525.2|529.31|525.31|528.96|524.96|25
1614178820000|2021-02-24 15:00:20|529.17|525.17|528.94|524.94|529.51|525.51|528.94|524.94|27
1614178830000|2021-02-24 15:00:30|528.93|524.93|529.37|525.37|529.38|525.38|528.93|524.93|29
1614178840000|2021-02-24 15:00:40|529.35|525.35|529.41|525.41|529.47|525.47|529.16|525.16|31
1614178850000|2021-02-24 15:00:50|529.3|525.3|529.41|525.41|529.54|525.54|529.28|525.28|29
1614178860000|2021-02-24 15:01:00|529.56|525.56|529.75|525.75|529.75|525.75|529.36|525.36|26
1614178870000|2021-02-24 15:01:10|529.72|525.72|529.74|525.74|529.83|525.83|529.49|525.49|22
1614178880000|2021-02-24 15:01:20|529.71|525.71|529.76|525.76|529.97|525.97|529.69|525.69|28
1614178890000|2021-02-24 15:01:30|529.84|525.84|529.91|525.91|530.01|526.01|529.84|525.84|29
1614178900000|2021-02-24 15:01:40|529.85|525.85|530.09|526.09|530.24|526.24|529.85|525.85|29
1614178910000|2021-02-24 15:01:50|530.07|526.07|530.43|526.43|530.43|526.43|530.07|526.07|16
1614178920000|2021-02-24 15:02:00|530.42|526.42|530.98|526.98|531.16|527.16|530.39|526.39|31
1614178930000|2021-02-24 15:02:10|531.07|527.07|531.68|527.68|531.69|527.69|531.07|527.07|36
1614178940000|2021-02-24 15:02:20|531.65|527.65|531.6|527.6|531.77|527.77|531.49|527.49|33
1614178950000|2021-02-24 15:02:30|531.62|527.62|532.14|528.14|532.16|528.16|531.57|527.57|27
1614178960000|2021-02-24 15:02:40|532.12|528.12|532.26|528.26|532.3|528.3|532.02|528.02|29
1614178970000|2021-02-24 15:02:50|532.27|528.27|532.21|528.21|532.35|528.35|532.21|528.21|32
1614178980000|2021-02-24 15:03:00|532.17|528.17|532.23|528.23|532.23|528.23|532.15|528.15|27
1614178990000|2021-02-24 15:03:10|532.25|528.25|532.41|528.41|532.42|528.42|532.22|528.22|25
1614179000000|2021-02-24 15:03:20|532.45|528.45|532.16|528.16|532.63|528.63|532.15|528.15|26
1614179010000|2021-02-24 15:03:30|532.12|528.12|531.95|527.95|532.13|528.13|531.93|527.93|28
1614179020000|2021-02-24 15:03:40|531.9|527.9|531.96|527.96|532.12|528.12|531.89|527.89|32
1614179030000|2021-02-24 15:03:50|531.98|527.98|531.56|527.56|532.08|528.08|531.56|527.56|34
1614179040000|2021-02-24 15:04:00|531.55|527.55|531.65|527.65|531.8|527.8|531.54|527.54|32
1614179050000|2021-02-24 15:04:10|531.72|527.72|531.69|527.69|531.75|527.75|531.63|527.63|31
1614179060000|2021-02-24 15:04:20|531.7|527.7|531.68|527.68|531.81|527.81|531.6|527.6|29
1614179070000|2021-02-24 15:04:30|531.71|527.71|531.51|527.51|531.78|527.78|531.29|527.29|35
1614179080000|2021-02-24 15:04:40|531.56|527.56|531.69|527.69|531.69|527.69|531.2|527.2|31
1614179090000|2021-02-24 15:04:50|531.71|527.71|531.57|527.57|531.74|527.74|531.4|527.4|32
1614179100000|2021-02-24 15:05:00|531.58|527.58|531.72|527.72|532|528|531.57|527.57|28
1614179110000|2021-02-24 15:05:10|531.71|527.71|531.02|527.02|531.71|527.71|531.02|527.02|32
1614179120000|2021-02-24 15:05:20|530.99|526.99|530.71|526.71|531|527|530.71|526.71|24
1614179130000|2021-02-24 15:05:30|530.7|526.7|530.69|526.69|530.8|526.8|530.62|526.62|30
1614179140000|2021-02-24 15:05:40|530.68|526.68|530.99|526.99|531.21|527.21|530.65|526.65|36
1614179150000|2021-02-24 15:05:50|531.01|527.01|530.75|526.75|531.05|527.05|530.75|526.75|28
1614179160000|2021-02-24 15:06:00|530.72|526.72|530.55|526.55|530.8|526.8|530.47|526.47|29
1614179170000|2021-02-24 15:06:10|530.52|526.52|530.89|526.89|530.89|526.89|530.41|526.41|28
1614179180000|2021-02-24 15:06:20|530.9|526.9|530.53|526.53|530.9|526.9|530.47|526.47|31
1614179190000|2021-02-24 15:06:30|530.54|526.54|530.18|526.18|530.57|526.57|530.18|526.18|30
1614179200000|2021-02-24 15:06:40|530.14|526.14|530.13|526.13|530.24|526.24|530.1|526.1|31
1614179210000|2021-02-24 15:06:50|530.11|526.11|530.2|526.2|530.42|526.42|530.06|526.06|32
1614179220000|2021-02-24 15:07:00|530.15|526.15|530.18|526.18|530.22|526.22|529.94|525.94|34
1614179230000|2021-02-24 15:07:10|530.19|526.19|529.97|525.97|530.19|526.19|529.86|525.86|28
1614179240000|2021-02-24 15:07:20|529.98|525.98|530.23|526.23|530.36|526.36|529.92|525.92|30
1614179250000|2021-02-24 15:07:30|530.25|526.25|530.2|526.2|530.33|526.33|530.13|526.13|25
1614179260000|2021-02-24 15:07:40|530.21|526.21|530.17|526.17|530.24|526.24|530.13|526.13|25
1614179270000|2021-02-24 15:07:50|530.15|526.15|530.15|526.15|530.17|526.17|530.06|526.06|21
1614179280000|2021-02-24 15:08:00|530.14|526.14|530.26|526.26|530.26|526.26|530.13|526.13|21
1614179290000|2021-02-24 15:08:10|530.27|526.27|530.04|526.04|530.4|526.4|530.04|526.04|30
1614179300000|2021-02-24 15:08:20|530.01|526.01|529.93|525.93|530.19|526.19|529.89|525.89|29
1614179310000|2021-02-24 15:08:30|529.92|525.92|529.26|525.26|529.92|525.92|529.26|525.26|34
1614179320000|2021-02-24 15:08:40|529.25|525.25|528.66|524.66|529.46|525.46|528.59|524.59|31
1614179330000|2021-02-24 15:08:50|528.59|524.59|528.32|524.32|528.69|524.69|528.23|524.23|36
1614179340000|2021-02-24 15:09:00|528.4|524.4|527.69|523.69|528.87|524.87|527.69|523.69|32
1614179350000|2021-02-24 15:09:10|527.68|523.68|527.71|523.71|527.88|523.88|527.61|523.61|34
1614179360000|2021-02-24 15:09:20|527.69|523.69|526.47|522.47|527.69|523.69|526.47|522.47|29
1614179370000|2021-02-24 15:09:30|526.51|522.51|526.65|522.65|526.7|522.7|526.41|522.41|28
1614179380000|2021-02-24 15:09:40|526.62|522.62|526.61|522.61|526.91|522.91|526.6|522.6|30
1614179390000|2021-02-24 15:09:50|526.66|522.66|526.3|522.3|526.66|522.66|526.23|522.23|32
1614179400000|2021-02-24 15:10:00|526.33|522.33|526.08|522.08|526.41|522.41|525.91|521.91|35
1614179410000|2021-02-24 15:10:10|526.09|522.09|525.97|521.97|526.56|522.56|525.45|521.45|31
1614179420000|2021-02-24 15:10:20|526.36|522.36|525.47|521.47|526.36|522.36|525.47|521.47|33
1614179430000|2021-02-24 15:10:30|525.45|521.45|525.13|521.13|525.45|521.45|525.04|521.04|25
1614179440000|2021-02-24 15:10:40|525.11|521.11|524.35|520.35|525.11|521.11|524.34|520.34|29
1614179450000|2021-02-24 15:10:50|524.47|520.47|524.11|520.11|524.53|520.53|524.05|520.05|26
1614179460000|2021-02-24 15:11:00|524.15|520.15|524.27|520.27|524.36|520.36|524.15|520.15|18
1614179470000|2021-02-24 15:11:10|524.26|520.26|524.1|520.1|524.34|520.34|524.02|520.02|28
1614179480000|2021-02-24 15:11:20|524.06|520.06|524.04|520.04|524.1|520.1|523.98|519.98|24
1614179490000|2021-02-24 15:11:30|524.01|520.01|523.8|519.8|524.05|520.05|523.71|519.71|30
1614179500000|2021-02-24 15:11:40|523.87|519.87|523.87|519.87|523.97|519.97|523.73|519.73|36
1614179510000|2021-02-24 15:11:50|523.84|519.84|523.75|519.75|524.17|520.17|523.71|519.71|34
1614179520000|2021-02-24 15:12:00|523.73|519.73|523.58|519.58|523.73|519.73|523.34|519.34|34
1614179530000|2021-02-24 15:12:10|523.5|519.5|523.26|519.26|523.69|519.69|523.11|519.11|34
1614179540000|2021-02-24 15:12:20|523.24|519.24|522.69|518.69|523.24|519.24|522.59|518.59|31
1614179550000|2021-02-24 15:12:30|522.61|518.61|523.35|519.35|523.45|519.45|522.61|518.61|32
1614179560000|2021-02-24 15:12:40|523.36|519.36|523.43|519.43|523.52|519.52|523.33|519.33|22
1614179570000|2021-02-24 15:12:50|523.42|519.42|522.93|518.93|523.43|519.43|522.47|518.47|38
1614179580000|2021-02-24 15:13:00|522.74|518.74|522.41|518.41|523.37|519.37|522.37|518.37|23
1614179590000|2021-02-24 15:13:10|522.34|518.34|521.8|517.8|522.57|518.57|521.8|517.8|30
1614179600000|2021-02-24 15:13:20|522.05|518.05|522|518|522.4|518.4|521.99|517.99|21
1614179610000|2021-02-24 15:13:30|522.01|518.01|521.49|517.49|522.01|518.01|521.05|517.05|27
1614179620000|2021-02-24 15:13:40|521.48|517.48|522.24|518.24|522.25|518.25|521.48|517.48|27
1614179630000|2021-02-24 15:13:50|521.99|517.99|521.18|517.18|522.04|518.04|520.96|516.96|38
1614179640000|2021-02-24 15:14:00|521.17|517.17|521.65|517.65|522.06|518.06|521.04|517.04|29
1614179650000|2021-02-24 15:14:10|521.7|517.7|522.24|518.24|522.24|518.24|521.29|517.29|33
1614179660000|2021-02-24 15:14:20|522.31|518.31|521.94|517.94|522.98|518.98|521.75|517.75|36
1614179670000|2021-02-24 15:14:30|522.19|518.19|522.25|518.25|522.72|518.72|521.87|517.87|36
1614179680000|2021-02-24 15:14:40|522.1|518.1|521.67|517.67|522.38|518.38|521.67|517.67|35
1614179690000|2021-02-24 15:14:50|521.66|517.66|521.34|517.34|521.66|517.66|521.31|517.31|33
1614179700000|2021-02-24 15:15:00|521.25|517.25|521.06|517.06|521.25|517.25|520.73|516.73|29
1614179710000|2021-02-24 15:15:10|521.04|517.04|521.41|517.41|521.41|517.41|520.99|516.99|30
1614179720000|2021-02-24 15:15:20|521.14|517.14|521.57|517.57|521.74|517.74|521.14|517.14|20
1614179730000|2021-02-24 15:15:30|521.91|517.91|521.55|517.55|521.91|517.91|521.1|517.1|30
1614179740000|2021-02-24 15:15:40|521.56|517.56|521.81|517.81|521.82|517.82|521.56|517.56|18
1614179750000|2021-02-24 15:15:50|521.85|517.85|523.17|519.17|523.17|519.17|521.85|517.85|26
1614179760000|2021-02-24 15:16:00|523.21|519.21|523.94|519.94|524.22|520.22|523.21|519.21|23
1614179770000|2021-02-24 15:16:10|523.93|519.93|523.58|519.58|524.14|520.14|523.57|519.57|32
1614179780000|2021-02-24 15:16:20|523.51|519.51|523.83|519.83|523.83|519.83|523.13|519.13|31
1614179790000|2021-02-24 15:16:30|523.79|519.79|522.73|518.73|523.88|519.88|522.63|518.63|28
1614179800000|2021-02-24 15:16:40|522.79|518.79|522.29|518.29|522.79|518.79|522.29|518.29|25
1614179810000|2021-02-24 15:16:50|522.36|518.36|522.2|518.2|522.9|518.9|522.2|518.2|15
1614179820000|2021-02-24 15:17:00|522.19|518.19|520.4|516.4|522.36|518.36|520.4|516.4|12
1614179830000|2021-02-24 15:17:10|520.39|516.39|519.63|515.63|520.42|516.42|519.49|515.49|20
1614179840000|2021-02-24 15:17:20|519.64|515.64|520.45|516.45|520.49|516.49|519.64|515.64|30
1614179850000|2021-02-24 15:17:30|520.51|516.51|521.18|517.18|521.62|517.62|520.51|516.51|31
1614179860000|2021-02-24 15:17:40|521.06|517.06|520.63|516.63|521.06|517.06|520.37|516.37|32
1614179870000|2021-02-24 15:17:50|520.62|516.62|520.72|516.72|521.26|517.26|520.62|516.62|28
1614179880000|2021-02-24 15:18:00|520.77|516.77|520.23|516.23|520.77|516.77|520.19|516.19|30
1614179890000|2021-02-24 15:18:10|520.22|516.22|520.42|516.42|520.42|516.42|520.1|516.1|23
1614179900000|2021-02-24 15:18:20|520.41|516.41|520.05|516.05|520.47|516.47|519.62|515.62|31
1614179910000|2021-02-24 15:18:30|520.21|516.21|520.33|516.33|520.52|516.52|520.2|516.2|35
1614179920000|2021-02-24 15:18:40|520.31|516.31|519.93|515.93|520.36|516.36|519.73|515.73|32
1614179930000|2021-02-24 15:18:50|519.81|515.81|519.38|515.38|519.81|515.81|519.38|515.38|20
1614179940000|2021-02-24 15:19:00|519.12|515.12|519.78|515.78|519.78|515.78|518.95|514.95|35
1614179950000|2021-02-24 15:19:10|519.72|515.72|518.96|514.96|519.72|515.72|518.96|514.96|26
1614179960000|2021-02-24 15:19:20|518.97|514.97|519.1|515.1|519.25|515.25|518.92|514.92|27
1614179970000|2021-02-24 15:19:30|519.09|515.09|518.61|514.61|519.19|515.19|518.55|514.55|20
1614179980000|2021-02-24 15:19:40|518.53|514.53|517.3|513.3|518.53|514.53|517.3|513.3|25
1614179990000|2021-02-24 15:19:50|517.29|513.29|517.8|513.8|517.82|513.82|517.14|513.14|35
1614180000000|2021-02-24 15:20:00|517.71|513.71|516.31|512.31|517.71|513.71|516.25|512.25|32
1614180010000|2021-02-24 15:20:10|515.92|511.92|516.93|512.93|517.03|513.03|515.86|511.86|36
1614180020000|2021-02-24 15:20:20|516.94|512.94|516.06|512.06|516.97|512.97|516.06|512.06|33
1614180030000|2021-02-24 15:20:30|516.07|512.07|516.61|512.61|516.61|512.61|516.04|512.04|28
1614180040000|2021-02-24 15:20:40|516.57|512.57|516.44|512.44|516.61|512.61|516.33|512.33|26
1614180050000|2021-02-24 15:20:50|516.39|512.39|515.81|511.81|516.39|512.39|515.79|511.79|28
1614180060000|2021-02-24 15:21:00|515.89|511.89|516.43|512.43|516.48|512.48|515.73|511.73|36
1614180070000|2021-02-24 15:21:10|516.48|512.48|517.16|513.16|517.19|513.19|516.46|512.46|24
1614180080000|2021-02-24 15:21:20|517.17|513.17|516.96|512.96|517.28|513.28|516.93|512.93|25
1614180090000|2021-02-24 15:21:30|516.89|512.89|517.68|513.68|517.89|513.89|516.82|512.82|31
1614180100000|2021-02-24 15:21:40|517.76|513.76|518.01|514.01|518.01|514.01|517.75|513.75|30
1614180110000|2021-02-24 15:21:50|517.97|513.97|517.51|513.51|517.97|513.97|517.06|513.06|34
1614180120000|2021-02-24 15:22:00|517.61|513.61|516.88|512.88|517.61|513.61|516.88|512.88|24
1614180130000|2021-02-24 15:22:10|516.87|512.87|515.8|511.8|516.9|512.9|515.8|511.8|24
1614180140000|2021-02-24 15:22:20|515.92|511.92|515.96|511.96|516.9|512.9|515.8|511.8|30
1614180150000|2021-02-24 15:22:30|515.93|511.93|515.23|511.23|516.1|512.1|515.23|511.23|32
1614180160000|2021-02-24 15:22:40|515.28|511.28|514.85|510.85|515.41|511.41|514.85|510.85|30
1614180170000|2021-02-24 15:22:50|514.68|510.68|514.55|510.55|514.77|510.77|514.24|510.24|28
1614180180000|2021-02-24 15:23:00|514.54|510.54|515.73|511.73|515.73|511.73|514.53|510.53|30
1614180190000|2021-02-24 15:23:10|515.77|511.77|514.81|510.81|515.77|511.77|514.5|510.5|32
1614180200000|2021-02-24 15:23:20|514.8|510.8|513.96|509.96|514.8|510.8|513.87|509.87|26
1614180210000|2021-02-24 15:23:30|513.92|509.92|513.93|509.93|514.02|510.02|513.66|509.66|19
1614180220000|2021-02-24 15:23:40|513.66|509.66|513.58|509.58|513.8|509.8|513.17|509.17|18
1614180230000|2021-02-24 15:23:50|513.81|509.81|513.43|509.43|513.83|509.83|513.19|509.19|30
1614180240000|2021-02-24 15:24:00|513.45|509.45|514.4|510.4|514.4|510.4|513.41|509.41|30
1614180250000|2021-02-24 15:24:10|514.42|510.42|515.53|511.53|515.61|511.61|514.42|510.42|25
1614180260000|2021-02-24 15:24:20|515.89|511.89|515.77|511.77|516.2|512.2|515.59|511.59|20
1614180270000|2021-02-24 15:24:30|515.78|511.78|515.5|511.5|515.85|511.85|515.47|511.47|30
1614180280000|2021-02-24 15:24:40|515.51|511.51|516.22|512.22|516.23|512.23|515.51|511.51|26
1614180290000|2021-02-24 15:24:50|516.28|512.28|517.51|513.51|517.56|513.56|516.21|512.21|25
1614180300000|2021-02-24 15:25:00|517.5|513.5|517.45|513.45|517.5|513.5|516.8|512.8|35
1614180310000|2021-02-24 15:25:10|517.4|513.4|519.06|515.06|519.06|515.06|517.4|513.4|25
1614180320000|2021-02-24 15:25:20|518.99|514.99|519.34|515.34|520.33|516.33|518.99|514.99|28
1614180330000|2021-02-24 15:25:30|519.46|515.46|519.59|515.59|519.59|515.59|519.46|515.46|7
1614180340000|2021-02-24 15:25:40|520.02|516.02|521.62|517.62|521.62|517.62|519.97|515.97|28
1614180350000|2021-02-24 15:25:50|521.63|517.63|521.65|517.65|521.71|517.71|521.33|517.33|31
1614180360000|2021-02-24 15:26:00|521.67|517.67|521.08|517.08|521.7|517.7|521.08|517.08|26
1614180370000|2021-02-24 15:26:10|521.11|517.11|521.63|517.63|521.63|517.63|521.07|517.07|24
1614180380000|2021-02-24 15:26:20|521.62|517.62|522.91|518.91|522.91|518.91|521.62|517.62|28
1614180390000|2021-02-24 15:26:30|522.96|518.96|523.52|519.52|523.55|519.55|522.96|518.96|24
1614180400000|2021-02-24 15:26:40|523.51|519.51|523.64|519.64|523.94|519.94|523.48|519.48|25
1614180410000|2021-02-24 15:26:50|523.65|519.65|523.11|519.11|523.76|519.76|522.99|518.99|26
1614180420000|2021-02-24 15:27:00|523.15|519.15|522.82|518.82|523.32|519.32|522.75|518.75|20
1614180430000|2021-02-24 15:27:10|523.11|519.11|523.57|519.57|523.57|519.57|523.11|519.11|16
1614180440000|2021-02-24 15:27:20|523.59|519.59|523.91|519.91|524|520|523.59|519.59|24
1614180450000|2021-02-24 15:27:30|523.99|519.99|523.99|519.99|524.37|520.37|523.9|519.9|28
1614180460000|2021-02-24 15:27:40|523.9|519.9|523.84|519.84|523.92|519.92|523.42|519.42|30
1614180470000|2021-02-24 15:27:50|523.82|519.82|523.66|519.66|523.86|519.86|523.23|519.23|28
1614180480000|2021-02-24 15:28:00|523.63|519.63|523.9|519.9|523.9|519.9|523.63|519.63|21
1614180490000|2021-02-24 15:28:10|523.86|519.86|523.48|519.48|523.86|519.86|523.48|519.48|22
1614180500000|2021-02-24 15:28:20|523.47|519.47|522.43|518.43|523.47|519.47|522.43|518.43|19
1614180510000|2021-02-24 15:28:30|522.39|518.39|522.44|518.44|522.51|518.51|522.01|518.01|16
1614180520000|2021-02-24 15:28:40|522.43|518.43|521.66|517.66|522.43|518.43|521.61|517.61|27
1614180530000|2021-02-24 15:28:50|521.65|517.65|522.17|518.17|522.18|518.18|521.65|517.65|24
1614180540000|2021-02-24 15:29:00|522.19|518.19|522.52|518.52|522.52|518.52|522.19|518.19|13
1614180550000|2021-02-24 15:29:10|522.48|518.48|523.28|519.28|523.29|519.29|522.44|518.44|17
1614180560000|2021-02-24 15:29:20|523.29|519.29|523.87|519.87|523.89|519.89|523.21|519.21|23
1614180570000|2021-02-24 15:29:30|523.86|519.86|523.91|519.91|523.92|519.92|523.73|519.73|12
1614180580000|2021-02-24 15:29:40|523.92|519.92|524.45|520.45|524.47|520.47|523.92|519.92|25
1614180590000|2021-02-24 15:29:50|524.44|520.44|524.47|520.47|524.57|520.57|524.19|520.19|19
1614180600000|2021-02-24 15:30:00|524.45|520.45|523.55|519.55|524.46|520.46|523.52|519.52|29
1614180610000|2021-02-24 15:30:10|523.59|519.59|523.7|519.7|523.72|519.72|523.34|519.34|17
1614180620000|2021-02-24 15:30:20|523.71|519.71|523.97|519.97|524.13|520.13|523.71|519.71|26
1614180630000|2021-02-24 15:30:30|523.94|519.94|523.94|519.94|523.98|519.98|523.63|519.63|26
1614180640000|2021-02-24 15:30:40|523.91|519.91|523.92|519.92|524|520|523.87|519.87|21
1614180650000|2021-02-24 15:30:50|523.91|519.91|523.47|519.47|523.91|519.91|523.45|519.45|15
1614180660000|2021-02-24 15:31:00|523.48|519.48|522.64|518.64|523.49|519.49|522.64|518.64|18
1614180670000|2021-02-24 15:31:10|522.63|518.63|521.89|517.89|522.64|518.64|521.89|517.89|17
1614180680000|2021-02-24 15:31:20|521.88|517.88|522.33|518.33|522.33|518.33|521.66|517.66|22
1614180690000|2021-02-24 15:31:30|522.38|518.38|522.57|518.57|522.67|518.67|521.96|517.96|27
1614180700000|2021-02-24 15:31:40|522.55|518.55|522.54|518.54|522.85|518.85|522.26|518.26|27
1614180710000|2021-02-24 15:31:50|522.48|518.48|522.89|518.89|523|519|522.4|518.4|23
1614180720000|2021-02-24 15:32:00|522.88|518.88|523.35|519.35|523.42|519.42|522.87|518.87|27
1614180730000|2021-02-24 15:32:10|523.48|519.48|524.19|520.19|524.19|520.19|523.48|519.48|16
1614180740000|2021-02-24 15:32:20|524.27|520.27|524.25|520.25|524.57|520.57|524.25|520.25|22
1614180750000|2021-02-24 15:32:30|524.24|520.24|524.93|520.93|524.99|520.99|524.22|520.22|27
1614180760000|2021-02-24 15:32:40|525|521|525.28|521.28|525.28|521.28|524.75|520.75|27
1614180770000|2021-02-24 15:32:50|525.31|521.31|525.54|521.54|525.67|521.67|525.31|521.31|21
1614180780000|2021-02-24 15:33:00|525.53|521.53|524.59|520.59|525.53|521.53|524.52|520.52|32
1614180790000|2021-02-24 15:33:10|524.66|520.66|525.15|521.15|525.28|521.28|524.66|520.66|26
1614180800000|2021-02-24 15:33:20|525.14|521.14|525.12|521.12|525.37|521.37|524.86|520.86|27
1614180810000|2021-02-24 15:33:30|525.13|521.13|525.18|521.18|525.44|521.44|525.13|521.13|27
1614180820000|2021-02-24 15:33:40|525.01|521.01|525|521|525.39|521.39|524.91|520.91|28
1614180830000|2021-02-24 15:33:50|524.94|520.94|525.07|521.07|525.18|521.18|524.94|520.94|24
1614180840000|2021-02-24 15:34:00|525.01|521.01|524.67|520.67|525.13|521.13|524.67|520.67|27
1614180850000|2021-02-24 15:34:10|524.64|520.64|524.77|520.77|524.99|520.99|524.58|520.58|27
1614180860000|2021-02-24 15:34:20|524.82|520.82|525.7|521.7|525.7|521.7|524.82|520.82|19
1614180870000|2021-02-24 15:34:30|525.96|521.96|525.74|521.74|526.05|522.05|525.61|521.61|21
1614180880000|2021-02-24 15:34:40|525.75|521.75|526.08|522.08|526.39|522.39|525.75|521.75|30
1614180890000|2021-02-24 15:34:50|526.12|522.12|525.99|521.99|526.29|522.29|525.96|521.96|22
1614180900000|2021-02-24 15:35:00|525.93|521.93|525.85|521.85|525.93|521.93|525.63|521.63|22
1614180910000|2021-02-24 15:35:10|525.88|521.88|526.23|522.23|526.23|522.23|525.88|521.88|24
1614180920000|2021-02-24 15:35:20|526.18|522.18|526.74|522.74|526.76|522.76|526.18|522.18|23
1614180930000|2021-02-24 15:35:30|526.73|522.73|527.05|523.05|527.05|523.05|526.59|522.59|21
1614180940000|2021-02-24 15:35:40|526.77|522.77|526.8|522.8|527.11|523.11|526.74|522.74|27
1614180950000|2021-02-24 15:35:50|526.68|522.68|526.05|522.05|526.79|522.79|526.05|522.05|25
1614180960000|2021-02-24 15:36:00|526.1|522.1|526.33|522.33|526.34|522.34|526.1|522.1|31
1614180970000|2021-02-24 15:36:10|526.29|522.29|526.53|522.53|526.62|522.62|526.29|522.29|28
1614180980000|2021-02-24 15:36:20|526.59|522.59|526.53|522.53|526.64|522.64|526.53|522.53|14
1614180990000|2021-02-24 15:36:30|526.69|522.69|527.35|523.35|527.36|523.36|526.53|522.53|24
1614181000000|2021-02-24 15:36:40|527.31|523.31|527.71|523.71|527.71|523.71|527.21|523.21|17
1614181010000|2021-02-24 15:36:50|527.72|523.72|527.78|523.78|527.84|523.84|527.72|523.72|23
1614181020000|2021-02-24 15:37:00|527.83|523.83|527.93|523.93|528.01|524.01|527.82|523.82|19
1614181030000|2021-02-24 15:37:10|527.89|523.89|527.87|523.87|528.17|524.17|527.83|523.83|24
1614181040000|2021-02-24 15:37:20|527.84|523.84|526.9|522.9|527.84|523.84|526.89|522.89|27
1614181050000|2021-02-24 15:37:30|526.88|522.88|526.61|522.61|526.88|522.88|526.52|522.52|22
1614181060000|2021-02-24 15:37:40|526.6|522.6|526.45|522.45|526.73|522.73|526.43|522.43|22
1614181070000|2021-02-24 15:37:50|526.46|522.46|526.5|522.5|526.72|522.72|526.46|522.46|19
1614181080000|2021-02-24 15:38:00|526.53|522.53|526.98|522.98|527.02|523.02|526.46|522.46|32
1614181090000|2021-02-24 15:38:10|527.17|523.17|527.37|523.37|527.41|523.41|527.15|523.15|23
1614181100000|2021-02-24 15:38:20|527.39|523.39|527.45|523.45|527.61|523.61|527.39|523.39|17
1614181110000|2021-02-24 15:38:30|527.44|523.44|527.53|523.53|527.56|523.56|527.44|523.44|9
1614181120000|2021-02-24 15:38:40|527.52|523.52|527.34|523.34|527.52|523.52|527.28|523.28|22
1614181130000|2021-02-24 15:38:50|527.32|523.32|526.97|522.97|527.32|523.32|526.92|522.92|19
1614181140000|2021-02-24 15:39:00|527.04|523.04|526.49|522.49|527.25|523.25|526.49|522.49|34
1614181150000|2021-02-24 15:39:10|526.55|522.55|526.39|522.39|526.55|522.55|526.26|522.26|33
1614181160000|2021-02-24 15:39:20|526.4|522.4|526.4|522.4|526.67|522.67|526.36|522.36|25
1614181170000|2021-02-24 15:39:30|526.39|522.39|526.23|522.23|526.39|522.39|526.23|522.23|18
1614181180000|2021-02-24 15:39:40|526.26|522.26|526.06|522.06|526.26|522.26|525.87|521.87|24
1614181190000|2021-02-24 15:39:50|526.03|522.03|525.71|521.71|526.08|522.08|525.71|521.71|13
1614181200000|2021-02-24 15:40:00|525.69|521.69|525.18|521.18|525.74|521.74|525.18|521.18|20
1614181210000|2021-02-24 15:40:10|525.69|521.69|525.69|521.69|525.7|521.7|525.17|521.17|13
1614181220000|2021-02-24 15:40:20|525.7|521.7|525.19|521.19|525.7|521.7|524.95|520.95|24
1614181230000|2021-02-24 15:40:30|524.62|520.62|523.82|519.82|525.12|521.12|523.78|519.78|27
1614181240000|2021-02-24 15:40:40|523.8|519.8|523.89|519.89|524.02|520.02|523.8|519.8|14
1614181250000|2021-02-24 15:40:50|523.81|519.81|523.7|519.7|523.81|519.81|523.48|519.48|32
1614181260000|2021-02-24 15:41:00|523.6|519.6|523.89|519.89|524.29|520.29|523.44|519.44|30
1614181270000|2021-02-24 15:41:10|524.47|520.47|524.03|520.03|524.82|520.82|523.64|519.64|30
1614181280000|2021-02-24 15:41:20|523.65|519.65|524.63|520.63|524.63|520.63|523.62|519.62|30
1614181290000|2021-02-24 15:41:30|524.74|520.74|524.68|520.68|524.87|520.87|524.25|520.25|28
1614181300000|2021-02-24 15:41:40|524.74|520.74|524.01|520.01|524.74|520.74|523.88|519.88|30
1614181310000|2021-02-24 15:41:50|524.1|520.1|523.55|519.55|524.1|520.1|523.54|519.54|29
1614181320000|2021-02-24 15:42:00|523.44|519.44|523.38|519.38|523.44|519.44|523.31|519.31|13
1614181330000|2021-02-24 15:42:10|523.4|519.4|523.4|519.4|523.55|519.55|523.4|519.4|19
1614181340000|2021-02-24 15:42:20|523.44|519.44|523.24|519.24|523.44|519.44|523.07|519.07|24
1614181350000|2021-02-24 15:42:30|523.29|519.29|523.16|519.16|523.29|519.29|522.91|518.91|25
1614181360000|2021-02-24 15:42:40|523.09|519.09|522.89|518.89|523.16|519.16|522.89|518.89|18
1614181370000|2021-02-24 15:42:50|522.87|518.87|523.06|519.06|523.09|519.09|522.84|518.84|28
1614181380000|2021-02-24 15:43:00|523.05|519.05|523.23|519.23|523.29|519.29|522.94|518.94|19
1614181390000|2021-02-24 15:43:10|523.22|519.22|524.55|520.55|524.55|520.55|523.12|519.12|23
1614181400000|2021-02-24 15:43:20|524.6|520.6|524.72|520.72|525.06|521.06|524.59|520.59|25
1614181410000|2021-02-24 15:43:30|524.68|520.68|524.33|520.33|524.7|520.7|524.21|520.21|29
1614181420000|2021-02-24 15:43:40|524.36|520.36|523.71|519.71|524.36|520.36|523.59|519.59|29
1614181430000|2021-02-24 15:43:50|523.58|519.58|522.92|518.92|523.58|519.58|522.92|518.92|28
1614181440000|2021-02-24 15:44:00|522.85|518.85|522.86|518.86|522.86|518.86|522.28|518.28|29
1614181450000|2021-02-24 15:44:10|522.91|518.91|523.31|519.31|523.32|519.32|522.91|518.91|19
1614181460000|2021-02-24 15:44:20|523.3|519.3|524.53|520.53|524.53|520.53|523.3|519.3|30
1614181470000|2021-02-24 15:44:30|524.54|520.54|524.31|520.31|525.01|521.01|524.31|520.31|27
1614181480000|2021-02-24 15:44:40|524.3|520.3|524.18|520.18|524.31|520.31|523.91|519.91|28
1614181490000|2021-02-24 15:44:50|524.19|520.19|524.63|520.63|524.73|520.73|524.19|520.19|29
1614181500000|2021-02-24 15:45:00|524.62|520.62|525.16|521.16|525.21|521.21|524.52|520.52|31
1614181510000|2021-02-24 15:45:10|525.3|521.3|525.91|521.91|525.96|521.96|525.3|521.3|26
1614181520000|2021-02-24 15:45:20|525.95|521.95|526.96|522.96|526.99|522.99|525.75|521.75|37
1614181530000|2021-02-24 15:45:30|526.83|522.83|527.97|523.97|527.98|523.98|526.82|522.82|26
1614181540000|2021-02-24 15:45:40|527.89|523.89|528.13|524.13|528.13|524.13|527.11|523.11|24
1614181550000|2021-02-24 15:45:50|528.08|524.08|527.98|523.98|528.2|524.2|527.09|523.09|33
1614181560000|2021-02-24 15:46:00|527.99|523.99|527.8|523.8|528.21|524.21|527.8|523.8|25
1614181570000|2021-02-24 15:46:10|527.6|523.6|527.51|523.51|528.07|524.07|527.43|523.43|23
1614181580000|2021-02-24 15:46:20|527.69|523.69|529.29|525.29|529.31|525.31|527.43|523.43|26
1614181590000|2021-02-24 15:46:30|529.3|525.3|529.26|525.26|529.4|525.4|529.11|525.11|33
1614181600000|2021-02-24 15:46:40|529.25|525.25|528.55|524.55|529.25|525.25|528.42|524.42|32
1614181610000|2021-02-24 15:46:50|528.62|524.62|529.32|525.32|529.32|525.32|528.54|524.54|35
1614181620000|2021-02-24 15:47:00|529.33|525.33|529.45|525.45|529.49|525.49|528.71|524.71|32
1614181630000|2021-02-24 15:47:10|529.41|525.41|528.85|524.85|529.42|525.42|528.84|524.84|29
1614181640000|2021-02-24 15:47:20|529.16|525.16|529.1|525.1|529.57|525.57|529.06|525.06|32
1614181650000|2021-02-24 15:47:30|529.13|525.13|529.13|525.13|529.25|525.25|529.04|525.04|32
1614181660000|2021-02-24 15:47:40|529.14|525.14|530.16|526.16|530.18|526.18|529.14|525.14|32
1614181670000|2021-02-24 15:47:50|530.13|526.13|530.22|526.22|530.23|526.23|529.66|525.66|31
1614181680000|2021-02-24 15:48:00|529.97|525.97|530.02|526.02|530.17|526.17|529.69|525.69|28
1614181690000|2021-02-24 15:48:10|530.04|526.04|529.84|525.84|530.4|526.4|529.77|525.77|31
1614181700000|2021-02-24 15:48:20|529.86|525.86|529.97|525.97|530.13|526.13|529.76|525.76|28
1614181710000|2021-02-24 15:48:30|529.99|525.99|529.37|525.37|529.99|525.99|529.37|525.37|28
1614181720000|2021-02-24 15:48:40|529.38|525.38|529.8|525.8|529.82|525.82|529.37|525.37|22
1614181730000|2021-02-24 15:48:50|529.79|525.79|529.73|525.73|529.79|525.79|529.56|525.56|24
1614181740000|2021-02-24 15:49:00|529.67|525.67|529.01|525.01|529.71|525.71|529.01|525.01|28
1614181750000|2021-02-24 15:49:10|528.93|524.93|528.34|524.34|528.93|524.93|528.11|524.11|24
1614181760000|2021-02-24 15:49:20|528.38|524.38|528.63|524.63|528.69|524.69|528.38|524.38|21
1614181770000|2021-02-24 15:49:30|528.64|524.64|528.46|524.46|528.64|524.64|528.23|524.23|24
1614181780000|2021-02-24 15:49:40|528.44|524.44|528.65|524.65|528.67|524.67|528.42|524.42|28
1614181790000|2021-02-24 15:49:50|528.59|524.59|528.47|524.47|528.59|524.59|528.3|524.3|29
1614181800000|2021-02-24 15:50:00|528.45|524.45|529.29|525.29|529.29|525.29|528.39|524.39|25
1614181810000|2021-02-24 15:50:10|529.27|525.27|529.26|525.26|529.27|525.27|528.8|524.8|23
1614181820000|2021-02-24 15:50:20|529.25|525.25|528.8|524.8|529.65|525.65|528.8|524.8|25
1614181830000|2021-02-24 15:50:30|529.34|525.34|530.57|526.57|530.64|526.64|529.34|525.34|21
1614181840000|2021-02-24 15:50:40|530.64|526.64|530.94|526.94|530.94|526.94|530.52|526.52|20
1614181850000|2021-02-24 15:50:50|530.93|526.93|530.09|526.09|530.93|526.93|530.09|526.09|30
1614181860000|2021-02-24 15:51:00|530.18|526.18|530.34|526.34|530.76|526.76|530.07|526.07|25
1614181870000|2021-02-24 15:51:10|530.31|526.31|530.75|526.75|530.86|526.86|530.3|526.3|16
1614181880000|2021-02-24 15:51:20|530.73|526.73|531.2|527.2|531.28|527.28|530.72|526.72|28
1614181890000|2021-02-24 15:51:30|531.05|527.05|531.31|527.31|531.41|527.41|530.78|526.78|34
1614181900000|2021-02-24 15:51:40|531.24|527.24|532.42|528.42|532.42|528.42|531.14|527.14|31
1614181910000|2021-02-24 15:51:50|532.43|528.43|532.88|528.88|533.34|529.34|532.42|528.42|30
1614181920000|2021-02-24 15:52:00|532.87|528.87|532.68|528.68|532.96|528.96|532.52|528.52|26
1614181930000|2021-02-24 15:52:10|532.84|528.84|533.05|529.05|533.16|529.16|532.67|528.67|34
1614181940000|2021-02-24 15:52:20|533.19|529.19|532.96|528.96|533.5|529.5|532.96|528.96|29
1614181950000|2021-02-24 15:52:30|532.95|528.95|533.7|529.7|533.77|529.77|532.89|528.89|28
1614181960000|2021-02-24 15:52:40|533.69|529.69|533.54|529.54|533.69|529.69|532.93|528.93|30
1614181970000|2021-02-24 15:52:50|533.58|529.58|533.4|529.4|533.72|529.72|533.26|529.26|28
1614181980000|2021-02-24 15:53:00|533.42|529.42|533.55|529.55|533.59|529.59|533.42|529.42|20
1614181990000|2021-02-24 15:53:10|533.54|529.54|533.19|529.19|533.54|529.54|533.1|529.1|18
1614182000000|2021-02-24 15:53:20|533.2|529.2|533.44|529.44|533.59|529.59|533.17|529.17|25
1614182010000|2021-02-24 15:53:30|533.43|529.43|533.25|529.25|533.43|529.43|533.11|529.11|31
1614182020000|2021-02-24 15:53:40|533.21|529.21|533.27|529.27|533.3|529.3|533.2|529.2|24
1614182030000|2021-02-24 15:53:50|533.26|529.26|532.91|528.91|533.28|529.28|532.89|528.89|25
1614182040000|2021-02-24 15:54:00|532.89|528.89|533.14|529.14|533.23|529.23|532.85|528.85|21
1614182050000|2021-02-24 15:54:10|533.16|529.16|533.15|529.15|533.21|529.21|533.08|529.08|21
1614182060000|2021-02-24 15:54:20|533.16|529.16|533.93|529.93|533.98|529.98|533.16|529.16|33
1614182070000|2021-02-24 15:54:30|533.91|529.91|534.04|530.04|534.12|530.12|533.81|529.81|31
1614182080000|2021-02-24 15:54:40|534.02|530.02|534.18|530.18|534.36|530.36|534.02|530.02|31
1614182090000|2021-02-24 15:54:50|534.2|530.2|533.49|529.49|534.2|530.2|533.48|529.48|28
1614182100000|2021-02-24 15:55:00|533.48|529.48|533.7|529.7|533.75|529.75|533.45|529.45|24
1614182110000|2021-02-24 15:55:10|533.76|529.76|534.08|530.08|534.14|530.14|533.76|529.76|16
1614182120000|2021-02-24 15:55:20|534.09|530.09|533.6|529.6|534.09|530.09|533.6|529.6|24
1614182130000|2021-02-24 15:55:30|533.65|529.65|532.89|528.89|533.65|529.65|532.8|528.8|34
1614182140000|2021-02-24 15:55:40|532.9|528.9|532.75|528.75|532.91|528.91|532.72|528.72|32
1614182150000|2021-02-24 15:55:50|532.73|528.73|532.84|528.84|532.94|528.94|532.68|528.68|17
1614182160000|2021-02-24 15:56:00|532.82|528.82|532.93|528.93|533|529|532.73|528.73|28
1614182170000|2021-02-24 15:56:10|532.94|528.94|533.87|529.87|533.94|529.94|532.94|528.94|33
1614182180000|2021-02-24 15:56:20|533.88|529.88|533.6|529.6|534|530|533.36|529.36|29
1614182190000|2021-02-24 15:56:30|533.63|529.63|533.87|529.87|533.92|529.92|533.53|529.53|25
1614182200000|2021-02-24 15:56:40|533.96|529.96|534.24|530.24|534.37|530.37|533.86|529.86|27
1614182210000|2021-02-24 15:56:50|534.51|530.51|534.59|530.59|534.87|530.87|534.24|530.24|33
1614182220000|2021-02-24 15:57:00|534.51|530.51|535.32|531.32|535.4|531.4|534.42|530.42|31
1614182230000|2021-02-24 15:57:10|535.3|531.3|535.36|531.36|535.36|531.36|534.78|530.78|32
1614182240000|2021-02-24 15:57:20|535.37|531.37|535.61|531.61|535.7|531.7|534.86|530.86|27
1614182250000|2021-02-24 15:57:30|535.58|531.58|535.26|531.26|535.58|531.58|535.17|531.17|34
1614182260000|2021-02-24 15:57:40|535.24|531.24|535.31|531.31|535.59|531.59|535.15|531.15|35
1614182270000|2021-02-24 15:57:50|535.3|531.3|534.56|530.56|535.31|531.31|534.36|530.36|33
1614182280000|2021-02-24 15:58:00|534.54|530.54|535.53|531.53|535.54|531.54|534.5|530.5|27
1614182290000|2021-02-24 15:58:10|535.52|531.52|535.7|531.7|535.83|531.83|535.47|531.47|29
1614182300000|2021-02-24 15:58:20|535.69|531.69|535.87|531.87|536.24|532.24|535.51|531.51|35
1614182310000|2021-02-24 15:58:30|535.89|531.89|535.68|531.68|535.89|531.89|535.47|531.47|28
1614182320000|2021-02-24 15:58:40|535.65|531.65|536.06|532.06|536.07|532.07|535.41|531.41|29
1614182330000|2021-02-24 15:58:50|536.13|532.13|536.25|532.25|536.41|532.41|536.04|532.04|37
1614182340000|2021-02-24 15:59:00|536.27|532.27|536.41|532.41|536.45|532.45|536.24|532.24|33
1614182350000|2021-02-24 15:59:10|536.4|532.4|536.41|532.41|536.52|532.52|536.31|532.31|31
1614182360000|2021-02-24 15:59:20|536.43|532.43|536.12|532.12|536.43|532.43|536.12|532.12|25
1614182370000|2021-02-24 15:59:30|536.14|532.14|535.95|531.95|536.14|532.14|535.72|531.72|31
1614182380000|2021-02-24 15:59:40|535.96|531.96|535.78|531.78|535.99|531.99|535.75|531.75|24
1614182390000|2021-02-24 15:59:50|535.77|531.77|535.26|531.26|535.82|531.82|535.26|531.26|22
1614182400000|2021-02-24 16:00:00|535.28|531.28|535.37|531.37|535.44|531.44|535.28|531.28|13
1614182410000|2021-02-24 16:00:10|535.36|531.36|535.61|531.61|535.73|531.73|535.14|531.14|25
1614182420000|2021-02-24 16:00:20|535.64|531.64|535.03|531.03|535.73|531.73|535.03|531.03|25
1614182430000|2021-02-24 16:00:30|535.02|531.02|534.48|530.48|535.04|531.04|534.43|530.43|27
1614182440000|2021-02-24 16:00:40|534.4|530.4|534.23|530.23|534.48|530.48|533.9|529.9|25
1614182450000|2021-02-24 16:00:50|534.29|530.29|534.8|530.8|534.8|530.8|534.29|530.29|23
1614182460000|2021-02-24 16:01:00|534.83|530.83|534.68|530.68|534.86|530.86|534.55|530.55|25
1614182470000|2021-02-24 16:01:10|534.66|530.66|535.28|531.28|535.44|531.44|534.65|530.65|22
1614182480000|2021-02-24 16:01:20|535.38|531.38|535.95|531.95|536.38|532.38|535.38|531.38|21
1614182490000|2021-02-24 16:01:30|535.97|531.97|537.57|533.57|537.65|533.65|535.97|531.97|20
1614182500000|2021-02-24 16:01:40|537.63|533.63|538.66|534.66|538.66|534.66|537.57|533.57|23
1614182510000|2021-02-24 16:01:50|538.68|534.68|538.51|534.51|538.7|534.7|538.13|534.13|32
1614182520000|2021-02-24 16:02:00|538.53|534.53|540.29|536.29|540.33|536.33|538.19|534.19|24
1614182530000|2021-02-24 16:02:10|540.28|536.28|539.62|535.62|540.28|536.28|539.51|535.51|25
1614182540000|2021-02-24 16:02:20|539.55|535.55|539.83|535.83|540.08|536.08|539.55|535.55|25
1614182550000|2021-02-24 16:02:30|539.85|535.85|539.57|535.57|540.37|536.37|539.57|535.57|19
1614182560000|2021-02-24 16:02:40|539.85|535.85|541.05|537.05|541.05|537.05|539.62|535.62|33
1614182570000|2021-02-24 16:02:50|541.06|537.06|541.52|537.52|541.52|537.52|541.06|537.06|27
1614182580000|2021-02-24 16:03:00|541.33|537.33|542.01|538.01|542.01|538.01|540.67|536.67|29
1614182590000|2021-02-24 16:03:10|541.96|537.96|544.1|540.1|544.29|540.29|541.96|537.96|33
1614182600000|2021-02-24 16:03:20|543.83|539.83|543.91|539.91|543.91|539.91|542.87|538.87|34
1614182610000|2021-02-24 16:03:30|543.93|539.93|544.18|540.18|544.18|540.18|543.85|539.85|21
1614182620000|2021-02-24 16:03:40|543.19|539.19|544.01|540.01|544.12|540.12|543.19|539.19|20
1614182630000|2021-02-24 16:03:50|543.92|539.92|542.9|538.9|544.67|540.67|542.9|538.9|29
1614182640000|2021-02-24 16:04:00|542.82|538.82|542.85|538.85|543.53|539.53|542.77|538.77|33
1614182650000|2021-02-24 16:04:10|542.93|538.93|542.43|538.43|542.93|538.93|542.43|538.43|13
1614182660000|2021-02-24 16:04:20|542.36|538.36|541.05|537.05|542.36|538.36|540.83|536.83|22
1614182670000|2021-02-24 16:04:30|541.07|537.07|541.87|537.87|542.31|538.31|541.07|537.07|33
1614182680000|2021-02-24 16:04:40|541.75|537.75|541.66|537.66|541.75|537.75|541.2|537.2|36
1614182690000|2021-02-24 16:04:50|541.52|537.52|540.65|536.65|541.52|537.52|540.65|536.65|30
1614182700000|2021-02-24 16:05:00|540.71|536.71|540.23|536.23|540.73|536.73|540.23|536.23|31
1614182710000|2021-02-24 16:05:10|540.24|536.24|539.6|535.6|540.26|536.26|539.56|535.56|25
1614182720000|2021-02-24 16:05:20|539.61|535.61|540.36|536.36|540.36|536.36|539.03|535.03|34
1614182730000|2021-02-24 16:05:30|540.47|536.47|541.57|537.57|541.57|537.57|540.36|536.36|25
1614182740000|2021-02-24 16:05:40|541.58|537.58|539.71|535.71|541.58|537.58|539.71|535.71|32
1614182750000|2021-02-24 16:05:50|539.7|535.7|540.27|536.27|540.27|536.27|539.69|535.69|27
1614182760000|2021-02-24 16:06:00|540.21|536.21|539.76|535.76|540.56|536.56|539.76|535.76|34
1614182770000|2021-02-24 16:06:10|539.72|535.72|540.19|536.19|540.47|536.47|539.63|535.63|38
1614182780000|2021-02-24 16:06:20|540.4|536.4|540.65|536.65|540.88|536.88|540.37|536.37|32
1614182790000|2021-02-24 16:06:30|540.64|536.64|540.41|536.41|540.72|536.72|539.9|535.9|30
1614182800000|2021-02-24 16:06:40|540.37|536.37|540.67|536.67|541.1|537.1|539.92|535.92|37
1614182810000|2021-02-24 16:06:50|540.79|536.79|540.49|536.49|541.02|537.02|540.49|536.49|36
1614182820000|2021-02-24 16:07:00|540.51|536.51|540.71|536.71|540.79|536.79|540.49|536.49|35
1614182830000|2021-02-24 16:07:10|540.72|536.72|540.59|536.59|540.73|536.73|540.29|536.29|28
1614182840000|2021-02-24 16:07:20|540.6|536.6|540.59|536.59|540.69|536.69|540.25|536.25|28
1614182850000|2021-02-24 16:07:30|540.69|536.69|540.28|536.28|540.81|536.81|540.28|536.28|29
1614182860000|2021-02-24 16:07:40|540.25|536.25|540.54|536.54|540.55|536.55|540.17|536.17|31
1614182870000|2021-02-24 16:07:50|540.57|536.57|540.48|536.48|541.15|537.15|540.44|536.44|32
1614182880000|2021-02-24 16:08:00|540.52|536.52|540.56|536.56|540.88|536.88|540.27|536.27|31
1614182890000|2021-02-24 16:08:10|540.6|536.6|540.98|536.98|540.98|536.98|540.57|536.57|28
1614182900000|2021-02-24 16:08:20|541.01|537.01|541.48|537.48|541.48|537.48|540.96|536.96|28
1614182910000|2021-02-24 16:08:30|541.5|537.5|542.33|538.33|542.72|538.72|541.49|537.49|21
1614182920000|2021-02-24 16:08:40|542.39|538.39|542.29|538.29|542.45|538.45|541.94|537.94|30
1614182930000|2021-02-24 16:08:50|542.25|538.25|542.65|538.65|542.65|538.65|542.25|538.25|25
1614182940000|2021-02-24 16:09:00|542.51|538.51|542.61|538.61|542.65|538.65|542.5|538.5|23
1614182950000|2021-02-24 16:09:10|542.49|538.49|542.36|538.36|542.6|538.6|542.36|538.36|27
1614182960000|2021-02-24 16:09:20|542.31|538.31|542.37|538.37|542.58|538.58|542.01|538.01|29
1614182970000|2021-02-24 16:09:30|542.36|538.36|542.25|538.25|542.59|538.59|542.22|538.22|32
1614182980000|2021-02-24 16:09:40|542.21|538.21|541.72|537.72|542.21|538.21|541.57|537.57|33
1614182990000|2021-02-24 16:09:50|541.7|537.7|540.47|536.47|542.1|538.1|540.47|536.47|25
1614183000000|2021-02-24 16:10:00|540.46|536.46|541.13|537.13|541.16|537.16|540.46|536.46|32
1614183010000|2021-02-24 16:10:10|541.14|537.14|540.74|536.74|541.2|537.2|540.48|536.48|29
1614183020000|2021-02-24 16:10:20|540.75|536.75|540.26|536.26|540.79|536.79|540.15|536.15|34
1614183030000|2021-02-24 16:10:30|540.24|536.24|539.43|535.43|540.24|536.24|539.43|535.43|21
1614183040000|2021-02-24 16:10:40|539.49|535.49|539.64|535.64|540.06|536.06|539.28|535.28|29
1614183050000|2021-02-24 16:10:50|539.62|535.62|539.14|535.14|539.63|535.63|539.14|535.14|32
1614183060000|2021-02-24 16:11:00|539.18|535.18|539.07|535.07|539.18|535.18|538.9|534.9|23
1614183070000|2021-02-24 16:11:10|538.44|534.44|538.36|534.36|538.44|534.44|537.88|533.88|31
1614183080000|2021-02-24 16:11:20|538.42|534.42|538.42|534.42|538.59|534.59|538.16|534.16|22
1614183090000|2021-02-24 16:11:30|538.39|534.39|538.18|534.18|538.39|534.39|538.15|534.15|12
1614183100000|2021-02-24 16:11:40|538.15|534.15|537.35|533.35|538.15|534.15|537.34|533.34|26
1614183110000|2021-02-24 16:11:50|537.3|533.3|537.15|533.15|537.3|533.3|536.76|532.76|27
1614183120000|2021-02-24 16:12:00|537.16|533.16|537.13|533.13|537.38|533.38|536.99|532.99|31
1614183130000|2021-02-24 16:12:10|537.09|533.09|537.5|533.5|537.5|533.5|536.57|532.57|32
1614183140000|2021-02-24 16:12:20|537.48|533.48|538.18|534.18|538.24|534.24|537.48|533.48|22
1614183150000|2021-02-24 16:12:30|538.26|534.26|538.85|534.85|538.94|534.94|538.22|534.22|14
1614183160000|2021-02-24 16:12:40|538.92|534.92|539.08|535.08|539.08|535.08|538.21|534.21|28
1614183170000|2021-02-24 16:12:50|539.12|535.12|538.4|534.4|539.22|535.22|538.26|534.26|25
1614183180000|2021-02-24 16:13:00|538.45|534.45|538.15|534.15|538.6|534.6|538.02|534.02|26
1614183190000|2021-02-24 16:13:10|538.16|534.16|538.05|534.05|538.24|534.24|537.9|533.9|24
1614183200000|2021-02-24 16:13:20|538.1|534.1|538.23|534.23|538.35|534.35|538.09|534.09|23
1614183210000|2021-02-24 16:13:30|538.2|534.2|538.81|534.81|538.82|534.82|538.16|534.16|26
1614183220000|2021-02-24 16:13:40|538.86|534.86|538.58|534.58|538.91|534.91|538.47|534.47|27
1614183230000|2021-02-24 16:13:50|538.65|534.65|538.61|534.61|538.84|534.84|538.59|534.59|18
1614183240000|2021-02-24 16:14:00|538.62|534.62|538.26|534.26|538.82|534.82|538.26|534.26|30
1614183250000|2021-02-24 16:14:10|538.28|534.28|538.78|534.78|538.78|534.78|538.28|534.28|22
1614183260000|2021-02-24 16:14:20|538.72|534.72|538.93|534.93|538.95|534.95|538.61|534.61|23
1614183270000|2021-02-24 16:14:30|538.96|534.96|539.64|535.64|539.64|535.64|538.92|534.92|16
1614183280000|2021-02-24 16:14:40|539.7|535.7|540.78|536.78|540.8|536.8|539.7|535.7|24
1614183290000|2021-02-24 16:14:50|540.92|536.92|542.09|538.09|542.5|538.5|540.91|536.91|28
1614183300000|2021-02-24 16:15:00|542.03|538.03|541.59|537.59|542.03|538.03|541.45|537.45|23
1614183310000|2021-02-24 16:15:10|541.51|537.51|540.57|536.57|541.51|537.51|540.54|536.54|28
1614183320000|2021-02-24 16:15:20|540.54|536.54|539.33|535.33|540.54|536.54|539.06|535.06|34
1614183330000|2021-02-24 16:15:30|539.32|535.32|539.05|535.05|539.46|535.46|538.88|534.88|31
1614183340000|2021-02-24 16:15:40|538.9|534.9|538.48|534.48|538.9|534.9|538.33|534.33|20
1614183350000|2021-02-24 16:15:50|538.49|534.49|537.74|533.74|538.5|534.5|537.68|533.68|31
1614183360000|2021-02-24 16:16:00|537.69|533.69|537.75|533.75|538.14|534.14|537.6|533.6|16
1614183370000|2021-02-24 16:16:10|537.77|533.77|538.03|534.03|538.2|534.2|537.77|533.77|24
1614183380000|2021-02-24 16:16:20|538|534|537.7|533.7|538|534|537.69|533.69|10
1614183390000|2021-02-24 16:16:30|537.64|533.64|537.51|533.51|537.64|533.64|537.51|533.51|2
1614183400000|2021-02-24 16:16:40|537.62|533.62|537.49|533.49|537.71|533.71|537.49|533.49|11
1614183410000|2021-02-24 16:16:50|537.46|533.46|537.11|533.11|537.47|533.47|537.09|533.09|25
1614183420000|2021-02-24 16:17:00|537.1|533.1|537.21|533.21|537.54|533.54|537.04|533.04|25
1614183430000|2021-02-24 16:17:10|537.22|533.22|536.63|532.63|537.25|533.25|536.63|532.63|17
1614183440000|2021-02-24 16:17:20|536.61|532.61|535.9|531.9|536.62|532.62|535.83|531.83|29
1614183450000|2021-02-24 16:17:30|535.85|531.85|536.28|532.28|536.28|532.28|535.67|531.67|26
1614183460000|2021-02-24 16:17:40|536.13|532.13|536.47|532.47|536.48|532.48|535.98|531.98|26
1614183470000|2021-02-24 16:17:50|536.48|532.48|536.28|532.28|536.51|532.51|535.95|531.95|27
1614183480000|2021-02-24 16:18:00|536.27|532.27|535.95|531.95|536.27|532.27|535.95|531.95|28
1614183490000|2021-02-24 16:18:10|535.89|531.89|535.81|531.81|535.9|531.9|535.57|531.57|25
1614183500000|2021-02-24 16:18:20|535.91|531.91|535.74|531.74|535.91|531.91|535.59|531.59|21
1614183510000|2021-02-24 16:18:30|535.75|531.75|535.36|531.36|535.75|531.75|535.35|531.35|25
1614183520000|2021-02-24 16:18:40|535.27|531.27|534.95|530.95|535.27|531.27|534.6|530.6|32
1614183530000|2021-02-24 16:18:50|534.92|530.92|534.72|530.72|534.95|530.95|534.41|530.41|27
1614183540000|2021-02-24 16:19:00|534.73|530.73|534.02|530.02|534.74|530.74|533.95|529.95|28
1614183550000|2021-02-24 16:19:10|534.07|530.07|534.11|530.11|534.11|530.11|533.99|529.99|18
1614183560000|2021-02-24 16:19:20|533.38|529.38|533.45|529.45|533.74|529.74|533.38|529.38|25
1614183570000|2021-02-24 16:19:30|533.47|529.47|533.21|529.21|533.55|529.55|533.19|529.19|27
1614183580000|2021-02-24 16:19:40|533.19|529.19|533.47|529.47|533.49|529.49|532.99|528.99|34
1614183590000|2021-02-24 16:19:50|533.45|529.45|533.41|529.41|533.61|529.61|533.37|529.37|26
1614183600000|2021-02-24 16:20:00|533.39|529.39|534.35|530.35|534.37|530.37|533.39|529.39|28
1614183610000|2021-02-24 16:20:10|534.56|530.56|534.9|530.9|534.96|530.96|534.43|530.43|27
1614183620000|2021-02-24 16:20:20|534.94|530.94|534.99|530.99|535.31|531.31|534.75|530.75|29
1614183630000|2021-02-24 16:20:30|535.05|531.05|535.5|531.5|535.73|531.73|535.05|531.05|28
1614183640000|2021-02-24 16:20:40|535.52|531.52|535.85|531.85|535.89|531.89|535.09|531.09|31
1614183650000|2021-02-24 16:20:50|535.91|531.91|536.54|532.54|536.84|532.84|535.91|531.91|17
1614183660000|2021-02-24 16:21:00|536.64|532.64|537|533|537|533|536.57|532.57|29
1614183670000|2021-02-24 16:21:10|537.17|533.17|537.77|533.77|537.94|533.94|537.09|533.09|35
1614183680000|2021-02-24 16:21:20|537.69|533.69|537.7|533.7|537.88|533.88|537.59|533.59|32
1614183690000|2021-02-24 16:21:30|537.71|533.71|537.72|533.72|537.88|533.88|537.45|533.45|30
1614183700000|2021-02-24 16:21:40|537.8|533.8|537.29|533.29|537.8|533.8|537.04|533.04|22
1614183710000|2021-02-24 16:21:50|537.21|533.21|536.42|532.42|537.36|533.36|536.42|532.42|33
1614183720000|2021-02-24 16:22:00|536.32|532.32|536.25|532.25|536.37|532.37|536.02|532.02|35
1614183730000|2021-02-24 16:22:10|536.32|532.32|535.98|531.98|536.37|532.37|535.92|531.92|35
1614183740000|2021-02-24 16:22:20|535.92|531.92|535.76|531.76|536.24|532.24|535.68|531.68|33
1614183750000|2021-02-24 16:22:30|535.66|531.66|534.88|530.88|535.7|531.7|534.75|530.75|39
1614183760000|2021-02-24 16:22:40|534.83|530.83|534.19|530.19|534.97|530.97|534.17|530.17|36
1614183770000|2021-02-24 16:22:50|534.18|530.18|534.37|530.37|535.1|531.1|534.16|530.16|32
1614183780000|2021-02-24 16:23:00|534.4|530.4|534.87|530.87|535.02|531.02|534.3|530.3|29
1614183790000|2021-02-24 16:23:10|534.91|530.91|534.84|530.84|535.51|531.51|534.84|530.84|38
1614183800000|2021-02-24 16:23:20|534.83|530.83|534.98|530.98|535|531|534.71|530.71|31
1614183810000|2021-02-24 16:23:30|534.96|530.96|535.15|531.15|535.32|531.32|534.89|530.89|23
1614183820000|2021-02-24 16:23:40|535.12|531.12|535.09|531.09|535.21|531.21|534.92|530.92|34
1614183830000|2021-02-24 16:23:50|535.04|531.04|535.03|531.03|535.16|531.16|534.85|530.85|34
1614183840000|2021-02-24 16:24:00|534.96|530.96|534.77|530.77|535.08|531.08|534.77|530.77|33
1614183850000|2021-02-24 16:24:10|534.8|530.8|534.71|530.71|535.11|531.11|534.67|530.67|29
1614183860000|2021-02-24 16:24:20|534.74|530.74|535.72|531.72|535.72|531.72|534.72|530.72|38
1614183870000|2021-02-24 16:24:30|535.73|531.73|536.05|532.05|536.05|532.05|535.5|531.5|27
1614183880000|2021-02-24 16:24:40|536.06|532.06|535.71|531.71|536.24|532.24|535.39|531.39|33
1614183890000|2021-02-24 16:24:50|535.73|531.73|536.07|532.07|536.07|532.07|535.31|531.31|35
1614183900000|2021-02-24 16:25:00|536.18|532.18|536.83|532.83|536.88|532.88|535.89|531.89|31
1614183910000|2021-02-24 16:25:10|536.84|532.84|537.03|533.03|537.59|533.59|536.84|532.84|34
1614183920000|2021-02-24 16:25:20|536.95|532.95|538.01|534.01|538.01|534.01|536.95|532.95|35
1614183930000|2021-02-24 16:25:30|538.07|534.07|539.11|535.11|539.15|535.15|538.07|534.07|30
1614183940000|2021-02-24 16:25:40|539.13|535.13|537.79|533.79|539.16|535.16|537.79|533.79|32
1614183950000|2021-02-24 16:25:50|537.81|533.81|537.02|533.02|537.89|533.89|537.02|533.02|34
1614183960000|2021-02-24 16:26:00|537.01|533.01|537.25|533.25|537.46|533.46|537.01|533.01|30
1614183970000|2021-02-24 16:26:10|537.31|533.31|538.02|534.02|538.28|534.28|537.28|533.28|33
1614183980000|2021-02-24 16:26:20|537.19|533.19|537.57|533.57|537.89|533.89|537.19|533.19|36
1614183990000|2021-02-24 16:26:30|537.56|533.56|537.29|533.29|537.63|533.63|537.23|533.23|34
1614184000000|2021-02-24 16:26:40|537.33|533.33|537.28|533.28|537.39|533.39|537.2|533.2|28
1614184010000|2021-02-24 16:26:50|537.29|533.29|536.89|532.89|537.29|533.29|536.89|532.89|23
1614184020000|2021-02-24 16:27:00|536.97|532.97|536.69|532.69|536.97|532.97|536.69|532.69|26
1614184030000|2021-02-24 16:27:10|536.67|532.67|536.86|532.86|536.87|532.87|536.58|532.58|27
1614184040000|2021-02-24 16:27:20|536.87|532.87|536.96|532.96|537.17|533.17|536.86|532.86|31
1614184050000|2021-02-24 16:27:30|537.05|533.05|537.13|533.13|537.13|533.13|536.93|532.93|27
1614184060000|2021-02-24 16:27:40|537.15|533.15|537.27|533.27|537.27|533.27|536.91|532.91|30
1614184070000|2021-02-24 16:27:50|537.21|533.21|537.11|533.11|537.39|533.39|537.03|533.03|32
1614184080000|2021-02-24 16:28:00|537.09|533.09|536.63|532.63|537.09|533.09|536.62|532.62|24
1614184090000|2021-02-24 16:28:10|536.66|532.66|536.79|532.79|536.83|532.83|536.58|532.58|30
1614184100000|2021-02-24 16:28:20|536.72|532.72|536.9|532.9|537.08|533.08|536.67|532.67|29
1614184110000|2021-02-24 16:28:30|536.89|532.89|536.86|532.86|537.02|533.02|536.78|532.78|33
1614184120000|2021-02-24 16:28:40|536.87|532.87|536.8|532.8|537.14|533.14|536.8|532.8|33
1614184130000|2021-02-24 16:28:50|536.81|532.81|536.77|532.77|536.84|532.84|536.77|532.77|26
1614184140000|2021-02-24 16:29:00|536.7|532.7|536.19|532.19|536.7|532.7|536.19|532.19|33
1614184150000|2021-02-24 16:29:10|536.23|532.23|535.79|531.79|536.44|532.44|535.64|531.64|31
1614184160000|2021-02-24 16:29:20|535.78|531.78|535|531|535.78|531.78|534.78|530.78|36
1614184170000|2021-02-24 16:29:30|534.93|530.93|534.8|530.8|534.93|530.93|534.58|530.58|29
1614184180000|2021-02-24 16:29:40|534.82|530.82|534.89|530.89|535.04|531.04|534.79|530.79|34
1614184190000|2021-02-24 16:29:50|534.8|530.8|534.53|530.53|534.8|530.8|534.4|530.4|33
1614184200000|2021-02-24 16:30:00|534.54|530.54|535.01|531.01|535.01|531.01|534.51|530.51|38
1614184210000|2021-02-24 16:30:10|534.99|530.99|534.51|530.51|535|531|534.48|530.48|34
1614184220000|2021-02-24 16:30:20|534.49|530.49|535.18|531.18|535.18|531.18|534.49|530.49|33
1614184230000|2021-02-24 16:30:30|535.16|531.16|535.3|531.3|535.4|531.4|535.09|531.09|29
1614184240000|2021-02-24 16:30:40|535.34|531.34|535.92|531.92|535.92|531.92|535.34|531.34|32
1614184250000|2021-02-24 16:30:50|535.93|531.93|535.74|531.74|535.99|531.99|535.65|531.65|27
1614184260000|2021-02-24 16:31:00|535.76|531.76|535.77|531.77|535.83|531.83|535.69|531.69|26
1614184270000|2021-02-24 16:31:10|535.81|531.81|536.86|532.86|536.88|532.88|535.81|531.81|31
1614184280000|2021-02-24 16:31:20|536.87|532.87|536.87|532.87|536.99|532.99|536.67|532.67|31
1614184290000|2021-02-24 16:31:30|536.86|532.86|537.11|533.11|537.15|533.15|536.73|532.73|32
1614184300000|2021-02-24 16:31:40|536.97|532.97|537.45|533.45|537.71|533.71|536.97|532.97|30
1614184310000|2021-02-24 16:31:50|537.44|533.44|537.25|533.25|537.59|533.59|537.25|533.25|20
1614184320000|2021-02-24 16:32:00|538.06|534.06|537.62|533.62|538.12|534.12|537.51|533.51|28
1614184330000|2021-02-24 16:32:10|537.61|533.61|536.9|532.9|537.61|533.61|536.9|532.9|31
1614184340000|2021-02-24 16:32:20|536.89|532.89|536.94|532.94|537.08|533.08|536.82|532.82|30
1614184350000|2021-02-24 16:32:30|536.9|532.9|536.96|532.96|537.56|533.56|536.89|532.89|35
1614184360000|2021-02-24 16:32:40|536.97|532.97|536.3|532.3|536.97|532.97|536.26|532.26|27
1614184370000|2021-02-24 16:32:50|536.32|532.32|537.1|533.1|537.1|533.1|536.32|532.32|37
1614184380000|2021-02-24 16:33:00|537.15|533.15|538.02|534.02|538.02|534.02|537.15|533.15|28
1614184390000|2021-02-24 16:33:10|538.03|534.03|538.78|534.78|538.78|534.78|537.99|533.99|38
1614184400000|2021-02-24 16:33:20|538.79|534.79|538.5|534.5|538.83|534.83|538.22|534.22|32
1614184410000|2021-02-24 16:33:30|538.51|534.51|538.79|534.79|539.03|535.03|538.5|534.5|29
1614184420000|2021-02-24 16:33:40|538.78|534.78|538.58|534.58|538.78|534.78|538.38|534.38|34
1614184430000|2021-02-24 16:33:50|538.69|534.69|538.7|534.7|539.06|535.06|538.45|534.45|37
1614184440000|2021-02-24 16:34:00|538.71|534.71|538.66|534.66|538.71|534.71|538.37|534.37|35
1614184450000|2021-02-24 16:34:10|538.63|534.63|538.56|534.56|538.71|534.71|538.46|534.46|33
1614184460000|2021-02-24 16:34:20|538.6|534.6|538.54|534.54|538.72|534.72|538.33|534.33|30
1614184470000|2021-02-24 16:34:30|538.49|534.49|538.2|534.2|538.49|534.49|538.16|534.16|36
1614184480000|2021-02-24 16:34:40|538.19|534.19|537.87|533.87|538.25|534.25|537.66|533.66|34
1614184490000|2021-02-24 16:34:50|537.98|533.98|537.74|533.74|537.99|533.99|537.57|533.57|31
1614184500000|2021-02-24 16:35:00|537.79|533.79|537.79|533.79|537.85|533.85|537.63|533.63|27
1614184510000|2021-02-24 16:35:10|537.78|533.78|537.61|533.61|537.79|533.79|537.5|533.5|34
1614184520000|2021-02-24 16:35:20|537.65|533.65|537.83|533.83|537.83|533.83|537.65|533.65|25
1614184530000|2021-02-24 16:35:30|537.82|533.82|537.75|533.75|537.82|533.82|537.48|533.48|28
1614184540000|2021-02-24 16:35:40|537.76|533.76|537.75|533.75|537.87|533.87|537.72|533.72|29
1614184550000|2021-02-24 16:35:50|537.76|533.76|538.19|534.19|538.5|534.5|537.76|533.76|27
1614184560000|2021-02-24 16:36:00|538.18|534.18|538.17|534.17|538.19|534.19|537.99|533.99|33
1614184570000|2021-02-24 16:36:10|538.18|534.18|538.32|534.32|538.42|534.42|538.07|534.07|30
1614184580000|2021-02-24 16:36:20|538.33|534.33|538.43|534.43|538.45|534.45|538.17|534.17|28
1614184590000|2021-02-24 16:36:30|538.42|534.42|538.43|534.43|538.64|534.64|538.05|534.05|31
1614184600000|2021-02-24 16:36:40|538.34|534.34|538.32|534.32|538.96|534.96|538.23|534.23|32
1614184610000|2021-02-24 16:36:50|538.59|534.59|538.92|534.92|538.92|534.92|538.32|534.32|36
1614184620000|2021-02-24 16:37:00|538.6|534.6|538.48|534.48|538.88|534.88|538.41|534.41|32
1614184630000|2021-02-24 16:37:10|538.41|534.41|538.54|534.54|538.66|534.66|538.28|534.28|32
1614184640000|2021-02-24 16:37:20|538.59|534.59|538.31|534.31|538.59|534.59|538.22|534.22|34
1614184650000|2021-02-24 16:37:30|538.32|534.32|537.68|533.68|538.34|534.34|537.68|533.68|25
1614184660000|2021-02-24 16:37:40|537.65|533.65|538.17|534.17|538.32|534.32|537.6|533.6|33
1614184670000|2021-02-24 16:37:50|538.23|534.23|538.59|534.59|538.69|534.69|538.23|534.23|29
1614184680000|2021-02-24 16:38:00|538.51|534.51|538.46|534.46|538.55|534.55|538.42|534.42|24
1614184690000|2021-02-24 16:38:10|538.44|534.44|539|535|539.02|535.02|538.33|534.33|31
1614184700000|2021-02-24 16:38:20|538.97|534.97|539.06|535.06|539.31|535.31|538.96|534.96|31
1614184710000|2021-02-24 16:38:30|539.07|535.07|538.87|534.87|539.08|535.08|538.81|534.81|22
1614184720000|2021-02-24 16:38:40|538.88|534.88|538.92|534.92|539.07|535.07|538.75|534.75|34
1614184730000|2021-02-24 16:38:50|538.9|534.9|538.68|534.68|539.07|535.07|538.48|534.48|28
1614184740000|2021-02-24 16:39:00|538.67|534.67|538.13|534.13|538.76|534.76|538.1|534.1|36
1614184750000|2021-02-24 16:39:10|538.08|534.08|538.55|534.55|538.63|534.63|537.92|533.92|35
1614184760000|2021-02-24 16:39:20|538.6|534.6|538.62|534.62|538.9|534.9|538.58|534.58|33
1614184770000|2021-02-24 16:39:30|538.65|534.65|538.28|534.28|538.65|534.65|538.28|534.28|27
1614184780000|2021-02-24 16:39:40|538.26|534.26|538.29|534.29|538.35|534.35|538.21|534.21|30
1614184790000|2021-02-24 16:39:50|538.3|534.3|538.16|534.16|538.32|534.32|538.08|534.08|30
1614184800000|2021-02-24 16:40:00|538.11|534.11|537.78|533.78|538.11|534.11|537.61|533.61|31
1614184810000|2021-02-24 16:40:10|537.74|533.74|537.55|533.55|537.82|533.82|537.55|533.55|31
1614184820000|2021-02-24 16:40:20|537.56|533.56|537.4|533.4|537.62|533.62|537.4|533.4|24
1614184830000|2021-02-24 16:40:30|537.39|533.39|536.69|532.69|537.41|533.41|536.65|532.65|36
1614184840000|2021-02-24 16:40:40|536.7|532.7|536.52|532.52|537.02|533.02|536.52|532.52|28
1614184850000|2021-02-24 16:40:50|536.53|532.53|536.46|532.46|536.55|532.55|536.37|532.37|25
1614184860000|2021-02-24 16:41:00|536.3|532.3|536.42|532.42|536.53|532.53|536.29|532.29|21
1614184870000|2021-02-24 16:41:10|536.24|532.24|536.67|532.67|536.69|532.69|536.19|532.19|33
1614184880000|2021-02-24 16:41:20|536.6|532.6|536.4|532.4|536.62|532.62|536.36|532.36|29
1614184890000|2021-02-24 16:41:30|536.42|532.42|536.07|532.07|536.43|532.43|536.01|532.01|28
1614184900000|2021-02-24 16:41:40|536.1|532.1|536.65|532.65|536.67|532.67|536.1|532.1|29
1614184910000|2021-02-24 16:41:50|536.67|532.67|537.13|533.13|537.13|533.13|536.67|532.67|33
1614184920000|2021-02-24 16:42:00|537.37|533.37|536.98|532.98|537.75|533.75|536.98|532.98|32
1614184930000|2021-02-24 16:42:10|537.02|533.02|536.69|532.69|537.04|533.04|536.6|532.6|34
1614184940000|2021-02-24 16:42:20|536.67|532.67|537|533|537.33|533.33|536.66|532.66|36
1614184950000|2021-02-24 16:42:30|537.01|533.01|536.69|532.69|537.36|533.36|536.69|532.69|33
1614184960000|2021-02-24 16:42:40|536.7|532.7|536.65|532.65|537.28|533.28|536.65|532.65|25
1614184970000|2021-02-24 16:42:50|536.66|532.66|536.88|532.88|536.91|532.91|536.63|532.63|30
1614184980000|2021-02-24 16:43:00|536.86|532.86|537.05|533.05|537.15|533.15|536.86|532.86|22
1614184990000|2021-02-24 16:43:10|537.11|533.11|537.82|533.82|537.89|533.89|537.1|533.1|34
1614185000000|2021-02-24 16:43:20|537.83|533.83|537.85|533.85|537.89|533.89|537.68|533.68|14
1614185010000|2021-02-24 16:43:30|537.84|533.84|537.74|533.74|537.85|533.85|537.71|533.71|17
1614185020000|2021-02-24 16:43:40|537.71|533.71|537.91|533.91|538.09|534.09|537.71|533.71|29
1614185030000|2021-02-24 16:43:50|537.94|533.94|538.02|534.02|538.14|534.14|537.92|533.92|16
1614185040000|2021-02-24 16:44:00|538.01|534.01|538.17|534.17|538.24|534.24|537.95|533.95|26
1614185050000|2021-02-24 16:44:10|538.14|534.14|538.45|534.45|538.67|534.67|538.14|534.14|31
1614185060000|2021-02-24 16:44:20|538.49|534.49|538.54|534.54|538.63|534.63|538.44|534.44|29
1614185070000|2021-02-24 16:44:30|538.58|534.58|537.69|533.69|538.58|534.58|537.69|533.69|26
1614185080000|2021-02-24 16:44:40|537.7|533.7|537.63|533.63|537.7|533.7|537.51|533.51|23
1614185090000|2021-02-24 16:44:50|537.64|533.64|536.99|532.99|537.66|533.66|536.95|532.95|28
1614185100000|2021-02-24 16:45:00|536.95|532.95|537.04|533.04|537.33|533.33|536.89|532.89|25
1614185110000|2021-02-24 16:45:10|536.89|532.89|535.81|531.81|536.97|532.97|535.81|531.81|30
1614185120000|2021-02-24 16:45:20|535.8|531.8|536.26|532.26|536.56|532.56|535.57|531.57|30
1614185130000|2021-02-24 16:45:30|536.25|532.25|536.6|532.6|536.73|532.73|536.25|532.25|34
1614185140000|2021-02-24 16:45:40|536.65|532.65|536.28|532.28|536.67|532.67|536.28|532.28|37
1614185150000|2021-02-24 16:45:50|536.22|532.22|535.83|531.83|536.38|532.38|535.78|531.78|34
1614185160000|2021-02-24 16:46:00|535.93|531.93|536.36|532.36|536.36|532.36|535.93|531.93|30
1614185170000|2021-02-24 16:46:10|536.37|532.37|536.58|532.58|537.09|533.09|536.37|532.37|38
1614185180000|2021-02-24 16:46:20|536.42|532.42|537.26|533.26|537.39|533.39|536.42|532.42|35
1614185190000|2021-02-24 16:46:30|537.21|533.21|537.8|533.8|537.8|533.8|537.21|533.21|35
1614185200000|2021-02-24 16:46:40|537.74|533.74|537.53|533.53|537.74|533.74|537.47|533.47|34
1614185210000|2021-02-24 16:46:50|537.5|533.5|537.19|533.19|537.52|533.52|536.98|532.98|34
1614185220000|2021-02-24 16:47:00|537.34|533.34|536.96|532.96|537.34|533.34|536.96|532.96|32
1614185230000|2021-02-24 16:47:10|536.95|532.95|536.46|532.46|536.95|532.95|536.46|532.46|34
1614185240000|2021-02-24 16:47:20|536.51|532.51|536.86|532.86|536.86|532.86|536.51|532.51|28
1614185250000|2021-02-24 16:47:30|536.9|532.9|536.87|532.87|537.02|533.02|536.73|532.73|30
1614185260000|2021-02-24 16:47:40|536.86|532.86|536.43|532.43|536.86|532.86|536.43|532.43|33
1614185270000|2021-02-24 16:47:50|536.4|532.4|536.51|532.51|536.52|532.52|536.13|532.13|28
1614185280000|2021-02-24 16:48:00|536.52|532.52|536.3|532.3|536.53|532.53|536.3|532.3|28
1614185290000|2021-02-24 16:48:10|536.21|532.21|535.56|531.56|536.21|532.21|535.56|531.56|33
1614185300000|2021-02-24 16:48:20|535.5|531.5|536.04|532.04|536.05|532.05|535.33|531.33|31
1614185310000|2021-02-24 16:48:30|536.05|532.05|536.09|532.09|536.23|532.23|536.04|532.04|32
1614185320000|2021-02-24 16:48:40|536.08|532.08|535.83|531.83|536.08|532.08|535.52|531.52|37
1614185330000|2021-02-24 16:48:50|535.85|531.85|536.08|532.08|536.16|532.16|535.83|531.83|26
1614185340000|2021-02-24 16:49:00|535.96|531.96|536.28|532.28|536.33|532.33|535.96|531.96|29
1614185350000|2021-02-24 16:49:10|536.45|532.45|536.48|532.48|536.56|532.56|536.28|532.28|23
1614185360000|2021-02-24 16:49:20|536.7|532.7|536.49|532.49|536.81|532.81|536.49|532.49|28
1614185370000|2021-02-24 16:49:30|536.5|532.5|536.44|532.44|536.59|532.59|536.27|532.27|30
1614185380000|2021-02-24 16:49:40|536.43|532.43|536.54|532.54|536.79|532.79|536.43|532.43|31
1614185390000|2021-02-24 16:49:50|536.53|532.53|536.49|532.49|536.56|532.56|536.39|532.39|25
1614185400000|2021-02-24 16:50:00|536.47|532.47|536.21|532.21|536.49|532.49|536.09|532.09|30
1614185410000|2021-02-24 16:50:10|536.22|532.22|536.35|532.35|536.35|532.35|536.13|532.13|29
1614185420000|2021-02-24 16:50:20|536.36|532.36|536.71|532.71|536.78|532.78|536.36|532.36|29
1614185430000|2021-02-24 16:50:30|536.8|532.8|536.75|532.75|536.95|532.95|536.74|532.74|17
1614185440000|2021-02-24 16:50:40|536.76|532.76|536.48|532.48|536.84|532.84|536.38|532.38|36
1614185450000|2021-02-24 16:50:50|536.46|532.46|536.7|532.7|536.71|532.71|536.37|532.37|30
1614185460000|2021-02-24 16:51:00|536.67|532.67|536.96|532.96|537|533|536.65|532.65|23
1614185470000|2021-02-24 16:51:10|536.97|532.97|537.2|533.2|537.2|533.2|536.93|532.93|28
1614185480000|2021-02-24 16:51:20|537.48|533.48|537.99|533.99|538.06|534.06|537.48|533.48|33
1614185490000|2021-02-24 16:51:30|537.95|533.95|537.85|533.85|537.95|533.95|537.74|533.74|31
1614185500000|2021-02-24 16:51:40|537.86|533.86|538.09|534.09|538.39|534.39|537.85|533.85|35
1614185510000|2021-02-24 16:51:50|538|534|538.16|534.16|538.35|534.35|538|534|38
1614185520000|2021-02-24 16:52:00|538.23|534.23|538.07|534.07|538.31|534.31|538.07|534.07|31
1614185530000|2021-02-24 16:52:10|537.99|533.99|537.81|533.81|538.17|534.17|537.81|533.81|29
1614185540000|2021-02-24 16:52:20|537.8|533.8|536.98|532.98|537.81|533.81|536.73|532.73|35
1614185550000|2021-02-24 16:52:30|536.82|532.82|537.04|533.04|537.11|533.11|536.68|532.68|34
1614185560000|2021-02-24 16:52:40|537.05|533.05|537|533|537.29|533.29|537|533|27
1614185570000|2021-02-24 16:52:50|537.07|533.07|536.89|532.89|537.12|533.12|536.88|532.88|30
1614185580000|2021-02-24 16:53:00|536.9|532.9|536.94|532.94|536.97|532.97|536.89|532.89|19
1614185590000|2021-02-24 16:53:10|536.95|532.95|536.64|532.64|536.95|532.95|536.64|532.64|24
1614185600000|2021-02-24 16:53:20|536.63|532.63|536.64|532.64|536.77|532.77|536.6|532.6|19
1614185610000|2021-02-24 16:53:30|536.68|532.68|537|533|537.05|533.05|536.66|532.66|21
1614185620000|2021-02-24 16:53:40|537.03|533.03|536.72|532.72|537.03|533.03|536.72|532.72|15
1614185630000|2021-02-24 16:53:50|536.71|532.71|536.46|532.46|536.71|532.71|536.4|532.4|25
1614185640000|2021-02-24 16:54:00|536.39|532.39|535.93|531.93|536.39|532.39|535.92|531.92|32
1614185650000|2021-02-24 16:54:10|535.92|531.92|535.19|531.19|535.92|531.92|535.19|531.19|33
1614185660000|2021-02-24 16:54:20|535.2|531.2|535.16|531.16|535.57|531.57|535.11|531.11|35
1614185670000|2021-02-24 16:54:30|535.23|531.23|535.01|531.01|535.23|531.23|534.87|530.87|29
1614185680000|2021-02-24 16:54:40|535.02|531.02|535.03|531.03|535.16|531.16|535.02|531.02|28
1614185690000|2021-02-24 16:54:50|535.07|531.07|534.47|530.47|535.07|531.07|534.47|530.47|34
1614185700000|2021-02-24 16:55:00|534.45|530.45|534.67|530.67|534.93|530.93|534.31|530.31|31
1614185710000|2021-02-24 16:55:10|534.7|530.7|534.21|530.21|534.93|530.93|533.99|529.99|33
1614185720000|2021-02-24 16:55:20|534.19|530.19|534.05|530.05|534.19|530.19|533.98|529.98|30
1614185730000|2021-02-24 16:55:30|534.03|530.03|534.82|530.82|534.82|530.82|534.03|530.03|30
1614185740000|2021-02-24 16:55:40|534.83|530.83|534.6|530.6|534.9|530.9|534.6|530.6|35
1614185750000|2021-02-24 16:55:50|534.58|530.58|534.4|530.4|534.58|530.58|534.1|530.1|32
1614185760000|2021-02-24 16:56:00|534.41|530.41|534.54|530.54|534.89|530.89|534.3|530.3|36
1614185770000|2021-02-24 16:56:10|534.57|530.57|534.01|530.01|534.59|530.59|534.01|530.01|32
1614185780000|2021-02-24 16:56:20|534.03|530.03|533.6|529.6|534.22|530.22|533.37|529.37|33
1614185790000|2021-02-24 16:56:30|533.59|529.59|533.81|529.81|533.98|529.98|533.42|529.42|29
1614185800000|2021-02-24 16:56:40|533.88|529.88|533.8|529.8|534.07|530.07|533.76|529.76|33
1614185810000|2021-02-24 16:56:50|533.81|529.81|533.68|529.68|533.85|529.85|533.65|529.65|30
1614185820000|2021-02-24 16:57:00|533.65|529.65|534.06|530.06|534.1|530.1|533.62|529.62|29
1614185830000|2021-02-24 16:57:10|534.11|530.11|533.63|529.63|534.41|530.41|533.63|529.63|32
1614185840000|2021-02-24 16:57:20|533.61|529.61|533.11|529.11|533.61|529.61|533.11|529.11|36
1614185850000|2021-02-24 16:57:30|533.1|529.1|531.74|527.74|533.1|529.1|531.59|527.59|33
1614185860000|2021-02-24 16:57:40|531.8|527.8|532.63|528.63|532.63|528.63|531.8|527.8|34
1614185870000|2021-02-24 16:57:50|532.69|528.69|532.06|528.06|532.69|528.69|532|528|31
1614185880000|2021-02-24 16:58:00|532.05|528.05|532.22|528.22|532.22|528.22|531.87|527.87|33
1614185890000|2021-02-24 16:58:10|532.19|528.19|531.63|527.63|532.27|528.27|531.58|527.58|27
1614185900000|2021-02-24 16:58:20|531.49|527.49|531.86|527.86|531.94|527.94|531.29|527.29|29
1614185910000|2021-02-24 16:58:30|531.87|527.87|531.77|527.77|532.28|528.28|531.56|527.56|34
1614185920000|2021-02-24 16:58:40|531.91|527.91|532.32|528.32|532.32|528.32|531.81|527.81|38
1614185930000|2021-02-24 16:58:50|532.34|528.34|532.33|528.33|532.87|528.87|532.21|528.21|32
1614185940000|2021-02-24 16:59:00|532.34|528.34|532.32|528.32|532.5|528.5|532.08|528.08|34
1614185950000|2021-02-24 16:59:10|532.31|528.31|532.13|528.13|532.54|528.54|531.91|527.91|32
1614185960000|2021-02-24 16:59:20|532.12|528.12|531.91|527.91|532.13|528.13|531.73|527.73|29
1614185970000|2021-02-24 16:59:30|531.85|527.85|532.04|528.04|532.07|528.07|531.6|527.6|35
1614185980000|2021-02-24 16:59:40|532|528|531.53|527.53|532|528|531.42|527.42|28
1614185990000|2021-02-24 16:59:50|531.55|527.55|531.54|527.54|531.64|527.64|531.29|527.29|34
1614186000000|2021-02-24 17:00:00|531.46|527.46|532.16|528.16|532.36|528.36|531.42|527.42|34
1614186010000|2021-02-24 17:00:10|532.17|528.17|532.64|528.64|532.73|528.73|532.15|528.15|36
1614186020000|2021-02-24 17:00:20|532.55|528.55|531.95|527.95|532.55|528.55|531.94|527.94|36
1614186030000|2021-02-24 17:00:30|531.86|527.86|531.37|527.37|531.87|527.87|531.11|527.11|38
1614186040000|2021-02-24 17:00:40|531.39|527.39|531.28|527.28|531.61|527.61|531.15|527.15|33
1614186050000|2021-02-24 17:00:50|531.27|527.27|530.83|526.83|531.33|527.33|530.83|526.83|32
1614186060000|2021-02-24 17:01:00|530.71|526.71|530.79|526.79|530.86|526.86|530.06|526.06|35
1614186070000|2021-02-24 17:01:10|530.8|526.8|530.47|526.47|531.27|527.27|530.44|526.44|35
1614186080000|2021-02-24 17:01:20|530.52|526.52|530.82|526.82|530.93|526.93|530.47|526.47|34
1614186090000|2021-02-24 17:01:30|530.87|526.87|530.98|526.98|530.98|526.98|530.45|526.45|31
1614186100000|2021-02-24 17:01:40|531.04|527.04|531.31|527.31|531.36|527.36|530.92|526.92|32
1614186110000|2021-02-24 17:01:50|531.21|527.21|531.53|527.53|531.8|527.8|531.18|527.18|38
1614186120000|2021-02-24 17:02:00|531.54|527.54|532.03|528.03|532.03|528.03|531.16|527.16|34
1614186130000|2021-02-24 17:02:10|532.08|528.08|532.26|528.26|532.3|528.3|531.92|527.92|30
1614186140000|2021-02-24 17:02:20|532.3|528.3|532.92|528.92|532.92|528.92|532.2|528.2|32
1614186150000|2021-02-24 17:02:30|533.07|529.07|532.69|528.69|533.59|529.59|532.4|528.4|36
1614186160000|2021-02-24 17:02:40|532.66|528.66|533.22|529.22|533.31|529.31|532.56|528.56|37
1614186170000|2021-02-24 17:02:50|533.31|529.31|532.96|528.96|533.31|529.31|532.92|528.92|33
1614186180000|2021-02-24 17:03:00|533|529|533.38|529.38|533.38|529.38|532.96|528.96|35
1614186190000|2021-02-24 17:03:10|533.31|529.31|532.6|528.6|533.39|529.39|532.6|528.6|28
1614186200000|2021-02-24 17:03:20|532.59|528.59|532.06|528.06|532.59|528.59|531.86|527.86|28
1614186210000|2021-02-24 17:03:30|532.05|528.05|533.1|529.1|533.11|529.11|532.05|528.05|32
1614186220000|2021-02-24 17:03:40|533.11|529.11|532.61|528.61|533.29|529.29|532.55|528.55|34
1614186230000|2021-02-24 17:03:50|532.66|528.66|532.95|528.95|532.98|528.98|532.64|528.64|33
1614186240000|2021-02-24 17:04:00|532.97|528.97|532.91|528.91|533.07|529.07|532.85|528.85|30
1614186250000|2021-02-24 17:04:10|532.94|528.94|533.16|529.16|533.16|529.16|532.94|528.94|26
1614186260000|2021-02-24 17:04:20|533.07|529.07|533.32|529.32|533.38|529.38|533.01|529.01|28
1614186270000|2021-02-24 17:04:30|533.2|529.2|533.66|529.66|533.77|529.77|533.2|529.2|30
1614186280000|2021-02-24 17:04:40|533.65|529.65|533.33|529.33|533.65|529.65|533.33|529.33|28
1614186290000|2021-02-24 17:04:50|533.35|529.35|532.94|528.94|533.35|529.35|532.94|528.94|31
1614186300000|2021-02-24 17:05:00|532.98|528.98|533.51|529.51|533.52|529.52|532.98|528.98|30
1614186310000|2021-02-24 17:05:10|533.5|529.5|533.54|529.54|533.65|529.65|533.48|529.48|21
1614186320000|2021-02-24 17:05:20|533.62|529.62|533.56|529.56|533.9|529.9|533.52|529.52|26
1614186330000|2021-02-24 17:05:30|533.58|529.58|533.35|529.35|533.58|529.58|533.16|529.16|32
1614186340000|2021-02-24 17:05:40|533.37|529.37|533.64|529.64|533.64|529.64|533.33|529.33|26
1614186350000|2021-02-24 17:05:50|533.63|529.63|533.41|529.41|533.7|529.7|533.4|529.4|22
1614186360000|2021-02-24 17:06:00|533.4|529.4|532.92|528.92|533.52|529.52|532.92|528.92|27
1614186370000|2021-02-24 17:06:10|532.88|528.88|532.68|528.68|532.92|528.92|532.64|528.64|30
1614186380000|2021-02-24 17:06:20|532.64|528.64|532.67|528.67|532.67|528.67|532.26|528.26|33
1614186390000|2021-02-24 17:06:30|532.68|528.68|532.84|528.84|532.95|528.95|532.66|528.66|33
1614186400000|2021-02-24 17:06:40|532.8|528.8|532.59|528.59|532.86|528.86|532.59|528.59|32
1614186410000|2021-02-24 17:06:50|532.62|528.62|532.43|528.43|532.66|528.66|532.2|528.2|33
1614186420000|2021-02-24 17:07:00|532.42|528.42|532.92|528.92|532.92|528.92|532.39|528.39|27
1614186430000|2021-02-24 17:07:10|532.93|528.93|533.1|529.1|533.27|529.27|532.92|528.92|29
1614186440000|2021-02-24 17:07:20|533.07|529.07|533.41|529.41|533.43|529.43|533.07|529.07|28
1614186450000|2021-02-24 17:07:30|533.47|529.47|534.16|530.16|534.16|530.16|533.47|529.47|21
1614186460000|2021-02-24 17:07:40|534.17|530.17|533.86|529.86|534.34|530.34|533.86|529.86|30
1614186470000|2021-02-24 17:07:50|533.97|529.97|534.24|530.24|534.38|530.38|533.87|529.87|36
1614186480000|2021-02-24 17:08:00|534.25|530.25|534.05|530.05|534.26|530.26|533.97|529.97|32
1614186490000|2021-02-24 17:08:10|534.04|530.04|533.73|529.73|534.04|530.04|533.72|529.72|31
1614186500000|2021-02-24 17:08:20|533.72|529.72|534.29|530.29|534.44|530.44|533.72|529.72|27
1614186510000|2021-02-24 17:08:30|534.34|530.34|534.69|530.69|534.76|530.76|534.34|530.34|27
1614186520000|2021-02-24 17:08:40|534.64|530.64|535.06|531.06|535.06|531.06|534.64|530.64|25
1614186530000|2021-02-24 17:08:50|535.11|531.11|535.26|531.26|535.32|531.32|534.96|530.96|24
1614186540000|2021-02-24 17:09:00|535.32|531.32|535.66|531.66|535.73|531.73|535.28|531.28|34
1614186550000|2021-02-24 17:09:10|535.63|531.63|535.78|531.78|536.08|532.08|535.61|531.61|33
1614186560000|2021-02-24 17:09:20|535.75|531.75|536.64|532.64|536.64|532.64|535.48|531.48|33
1614186570000|2021-02-24 17:09:30|536.65|532.65|536.64|532.64|536.9|532.9|536.62|532.62|28
1614186580000|2021-02-24 17:09:40|537.08|533.08|537.45|533.45|537.69|533.69|537.04|533.04|33
1614186590000|2021-02-24 17:09:50|537.46|533.46|537.42|533.42|537.51|533.51|537.26|533.26|27
1614186600000|2021-02-24 17:10:00|537.39|533.39|537.56|533.56|537.56|533.56|537.06|533.06|34
1614186610000|2021-02-24 17:10:10|537.78|533.78|537.45|533.45|537.78|533.78|537.44|533.44|30
1614186620000|2021-02-24 17:10:20|537.49|533.49|537.19|533.19|537.57|533.57|537.19|533.19|35
1614186630000|2021-02-24 17:10:30|537.22|533.22|536.79|532.79|537.31|533.31|536.79|532.79|29
1614186640000|2021-02-24 17:10:40|536.75|532.75|537.08|533.08|537.18|533.18|536.57|532.57|24
1614186650000|2021-02-24 17:10:50|537.07|533.07|536.59|532.59|537.08|533.08|536.51|532.51|36
1614186660000|2021-02-24 17:11:00|536.62|532.62|537.04|533.04|537.45|533.45|536.57|532.57|33
1614186670000|2021-02-24 17:11:10|536.94|532.94|537.28|533.28|537.7|533.7|536.94|532.94|33
1614186680000|2021-02-24 17:11:20|537.22|533.22|537.34|533.34|537.74|533.74|537.12|533.12|34
1614186690000|2021-02-24 17:11:30|537.29|533.29|537.01|533.01|537.29|533.29|536.99|532.99|33
1614186700000|2021-02-24 17:11:40|537.02|533.02|537.13|533.13|537.23|533.23|537.02|533.02|31
1614186710000|2021-02-24 17:11:50|537.12|533.12|536.78|532.78|537.16|533.16|536.56|532.56|35
1614186720000|2021-02-24 17:12:00|536.79|532.79|536.47|532.47|536.85|532.85|536.46|532.46|39
1614186730000|2021-02-24 17:12:10|536.45|532.45|536.38|532.38|536.6|532.6|536.15|532.15|32
1614186740000|2021-02-24 17:12:20|536.36|532.36|536.37|532.37|536.57|532.57|536.27|532.27|30
1614186750000|2021-02-24 17:12:30|536.35|532.35|536.11|532.11|536.43|532.43|535.95|531.95|38
1614186760000|2021-02-24 17:12:40|536.15|532.15|536.1|532.1|536.24|532.24|535.98|531.98|35
1614186770000|2021-02-24 17:12:50|536.15|532.15|536.1|532.1|536.15|532.15|535.96|531.96|32
1614186780000|2021-02-24 17:13:00|536.14|532.14|536.1|532.1|536.45|532.45|536.1|532.1|33
1614186790000|2021-02-24 17:13:10|536.26|532.26|536|532|536.35|532.35|536|532|36
1614186800000|2021-02-24 17:13:20|536.04|532.04|536.08|532.08|536.14|532.14|535.8|531.8|28
1614186810000|2021-02-24 17:13:30|536.01|532.01|536.01|532.01|536.1|532.1|536.01|532.01|21
1614186820000|2021-02-24 17:13:40|535.99|531.99|535.66|531.66|535.99|531.99|535.5|531.5|29
1614186830000|2021-02-24 17:13:50|535.93|531.93|535.46|531.46|535.93|531.93|535.21|531.21|34
1614186840000|2021-02-24 17:14:00|535.48|531.48|535.32|531.32|535.48|531.48|535.14|531.14|34
1614186850000|2021-02-24 17:14:10|535.29|531.29|534.87|530.87|535.29|531.29|534.82|530.82|29
1614186860000|2021-02-24 17:14:20|534.86|530.86|534.06|530.06|534.86|530.86|534.06|530.06|33
1614186870000|2021-02-24 17:14:30|534.1|530.1|535.28|531.28|535.36|531.36|534.07|530.07|35
1614186880000|2021-02-24 17:14:40|535.37|531.37|534.71|530.71|535.38|531.38|534.55|530.55|32
1614186890000|2021-02-24 17:14:50|534.68|530.68|534.59|530.59|534.73|530.73|534.1|530.1|35
1614186900000|2021-02-24 17:15:00|534.62|530.62|535.02|531.02|535.02|531.02|534.55|530.55|30
1614186910000|2021-02-24 17:15:10|535|531|535.16|531.16|535.41|531.41|535|531|30
1614186920000|2021-02-24 17:15:20|535.04|531.04|535.27|531.27|535.46|531.46|535.04|531.04|29
1614186930000|2021-02-24 17:15:30|535.1|531.1|535.83|531.83|535.87|531.87|535.09|531.09|33
1614186940000|2021-02-24 17:15:40|535.8|531.8|535.46|531.46|535.81|531.81|535.37|531.37|34
1614186950000|2021-02-24 17:15:50|535.44|531.44|535.74|531.74|535.8|531.8|535.36|531.36|27
1614186960000|2021-02-24 17:16:00|535.72|531.72|535.43|531.43|535.72|531.72|535.29|531.29|34
1614186970000|2021-02-24 17:16:10|535.42|531.42|535.37|531.37|535.68|531.68|535.23|531.23|31
1614186980000|2021-02-24 17:16:20|535.32|531.32|535.55|531.55|535.76|531.76|535.31|531.31|35
1614186990000|2021-02-24 17:16:30|535.64|531.64|536.14|532.14|536.15|532.15|535.64|531.64|26
1614187000000|2021-02-24 17:16:40|535.99|531.99|535.46|531.46|535.99|531.99|535.46|531.46|32
1614187010000|2021-02-24 17:16:50|535.49|531.49|535.58|531.58|535.84|531.84|535.49|531.49|27
1614187020000|2021-02-24 17:17:00|535.63|531.63|535.2|531.2|535.68|531.68|535.09|531.09|31
1614187030000|2021-02-24 17:17:10|535.19|531.19|535.1|531.1|535.25|531.25|535.1|531.1|27
1614187040000|2021-02-24 17:17:20|535.07|531.07|534.92|530.92|535.07|531.07|534.56|530.56|28
1614187050000|2021-02-24 17:17:30|534.89|530.89|535.64|531.64|535.64|531.64|534.84|530.84|33
1614187060000|2021-02-24 17:17:40|535.62|531.62|535.62|531.62|535.69|531.69|535.54|531.54|21
1614187070000|2021-02-24 17:17:50|535.66|531.66|535.85|531.85|535.85|531.85|535.66|531.66|24
1614187080000|2021-02-24 17:18:00|535.87|531.87|535.92|531.92|536.24|532.24|535.84|531.84|32
1614187090000|2021-02-24 17:18:10|535.89|531.89|536.16|532.16|536.44|532.44|535.89|531.89|34
1614187100000|2021-02-24 17:18:20|536.13|532.13|536.65|532.65|536.69|532.69|536.12|532.12|25
1614187110000|2021-02-24 17:18:30|536.7|532.7|536.96|532.96|537.13|533.13|536.65|532.65|27
1614187120000|2021-02-24 17:18:40|537.21|533.21|537.32|533.32|537.5|533.5|536.93|532.93|29
1614187130000|2021-02-24 17:18:50|537.31|533.31|536.82|532.82|537.32|533.32|536.65|532.65|36
1614187140000|2021-02-24 17:19:00|536.84|532.84|536.86|532.86|536.95|532.95|536.69|532.69|35
1614187150000|2021-02-24 17:19:10|536.83|532.83|536.42|532.42|536.9|532.9|536.42|532.42|27
1614187160000|2021-02-24 17:19:20|536.41|532.41|536.15|532.15|536.44|532.44|536.03|532.03|29
1614187170000|2021-02-24 17:19:30|536.17|532.17|536.43|532.43|536.43|532.43|536.1|532.1|27
1614187180000|2021-02-24 17:19:40|536.44|532.44|536.78|532.78|536.87|532.87|536.35|532.35|39
1614187190000|2021-02-24 17:19:50|536.76|532.76|536.66|532.66|536.88|532.88|536.65|532.65|30
1614187200000|2021-02-24 17:20:00|536.56|532.56|536.26|532.26|536.56|532.56|536.2|532.2|18
1614187210000|2021-02-24 17:20:10|536.25|532.25|536.12|532.12|536.25|532.25|536.09|532.09|17
1614187220000|2021-02-24 17:20:20|536.11|532.11|536.05|532.05|536.15|532.15|536.03|532.03|23
1614187230000|2021-02-24 17:20:30|536.06|532.06|536.27|532.27|536.27|532.27|536.05|532.05|10
1614187240000|2021-02-24 17:20:40|536.28|532.28|536.18|532.18|536.35|532.35|536.17|532.17|20
1614187250000|2021-02-24 17:20:50|536.17|532.17|536.09|532.09|536.17|532.17|536.06|532.06|10
1614187260000|2021-02-24 17:21:00|536.1|532.1|536.27|532.27|536.48|532.48|536.1|532.1|32
1614187270000|2021-02-24 17:21:10|536.3|532.3|536.22|532.22|536.3|532.3|536.06|532.06|26
1614187280000|2021-02-24 17:21:20|536.24|532.24|536.71|532.71|536.71|532.71|536.24|532.24|29
1614187290000|2021-02-24 17:21:30|536.72|532.72|537.25|533.25|537.29|533.29|536.72|532.72|27
1614187300000|2021-02-24 17:21:40|537.17|533.17|536.75|532.75|537.28|533.28|536.75|532.75|32
1614187310000|2021-02-24 17:21:50|536.76|532.76|537.02|533.02|537.06|533.06|536.75|532.75|28
1614187320000|2021-02-24 17:22:00|537.01|533.01|537.07|533.07|537.08|533.08|536.94|532.94|26
1614187330000|2021-02-24 17:22:10|537.12|533.12|537.18|533.18|537.24|533.24|537.09|533.09|26
1614187340000|2021-02-24 17:22:20|537.2|533.2|537.23|533.23|537.37|533.37|537.2|533.2|19
1614187350000|2021-02-24 17:22:30|537.21|533.21|536.78|532.78|537.23|533.23|536.78|532.78|28
1614187360000|2021-02-24 17:22:40|536.79|532.79|537.29|533.29|537.29|533.29|536.79|532.79|30
1614187370000|2021-02-24 17:22:50|537.32|533.32|537.38|533.38|537.44|533.44|537.23|533.23|24
1614187380000|2021-02-24 17:23:00|537.37|533.37|537.48|533.48|537.5|533.5|537.14|533.14|32
1614187390000|2021-02-24 17:23:10|537.5|533.5|537.62|533.62|537.64|533.64|537.49|533.49|19
1614187400000|2021-02-24 17:23:20|537.64|533.64|537.13|533.13|537.64|533.64|537.11|533.11|27
1614187410000|2021-02-24 17:23:30|537.15|533.15|537.24|533.24|537.28|533.28|537.13|533.13|29
1614187420000|2021-02-24 17:23:40|537.25|533.25|537.45|533.45|537.46|533.46|537.24|533.24|28
1614187430000|2021-02-24 17:23:50|537.42|533.42|537.39|533.39|537.5|533.5|537.36|533.36|27
1614187440000|2021-02-24 17:24:00|537.4|533.4|536.91|532.91|537.41|533.41|536.88|532.88|27
1614187450000|2021-02-24 17:24:10|536.89|532.89|536.65|532.65|536.89|532.89|536.65|532.65|28
1614187460000|2021-02-24 17:24:20|536.64|532.64|536.5|532.5|536.72|532.72|536.44|532.44|26
1614187470000|2021-02-24 17:24:30|536.51|532.51|536.58|532.58|536.69|532.69|536.51|532.51|27
1614187480000|2021-02-24 17:24:40|536.57|532.57|537.08|533.08|537.08|533.08|536.57|532.57|21
1614187490000|2021-02-24 17:24:50|537.09|533.09|537.24|533.24|537.39|533.39|537.09|533.09|21
1614187500000|2021-02-24 17:25:00|537.13|533.13|536.61|532.61|537.13|533.13|536.6|532.6|30
1614187510000|2021-02-24 17:25:10|536.58|532.58|536.83|532.83|536.87|532.87|536.52|532.52|30
1614187520000|2021-02-24 17:25:20|536.84|532.84|537.09|533.09|537.13|533.13|536.84|532.84|23
1614187530000|2021-02-24 17:25:30|537.08|533.08|536.52|532.52|537.08|533.08|536.52|532.52|26
1614187540000|2021-02-24 17:25:40|536.49|532.49|535.94|531.94|536.49|532.49|535.94|531.94|28
1614187550000|2021-02-24 17:25:50|535.91|531.91|535.94|531.94|536.06|532.06|535.87|531.87|26
1614187560000|2021-02-24 17:26:00|535.93|531.93|535.44|531.44|535.93|531.93|535.44|531.44|26
1614187570000|2021-02-24 17:26:10|535.43|531.43|535.53|531.53|535.6|531.6|535.09|531.09|34
1614187580000|2021-02-24 17:26:20|535.54|531.54|535.37|531.37|535.68|531.68|535.37|531.37|25
1614187590000|2021-02-24 17:26:30|535.38|531.38|535.4|531.4|535.75|531.75|535.29|531.29|34
1614187600000|2021-02-24 17:26:40|535.44|531.44|535.4|531.4|535.51|531.51|535.23|531.23|30
1614187610000|2021-02-24 17:26:50|535.42|531.42|535.66|531.66|535.74|531.74|535.42|531.42|30
1614187620000|2021-02-24 17:27:00|535.68|531.68|535.95|531.95|535.95|531.95|535.51|531.51|22
1614187630000|2021-02-24 17:27:10|535.96|531.96|535.96|531.96|536.21|532.21|535.49|531.49|32
1614187640000|2021-02-24 17:27:20|535.98|531.98|536.92|532.92|536.92|532.92|535.92|531.92|32
1614187650000|2021-02-24 17:27:30|536.86|532.86|536.93|532.93|536.94|532.94|536.67|532.67|32
1614187660000|2021-02-24 17:27:40|536.95|532.95|536.64|532.64|536.98|532.98|536.59|532.59|25
1614187670000|2021-02-24 17:27:50|536.65|532.65|536.64|532.64|536.73|532.73|536.42|532.42|30
1614187680000|2021-02-24 17:28:00|536.63|532.63|536.12|532.12|536.67|532.67|536.09|532.09|31
1614187690000|2021-02-24 17:28:10|536.11|532.11|536.01|532.01|536.13|532.13|535.82|531.82|21
1614187700000|2021-02-24 17:28:20|535.96|531.96|535.79|531.79|536.04|532.04|535.79|531.79|28
1614187710000|2021-02-24 17:28:30|535.82|531.82|536|532|536.06|532.06|535.78|531.78|32
1614187720000|2021-02-24 17:28:40|536.01|532.01|535.97|531.97|536.06|532.06|535.9|531.9|24
1614187730000|2021-02-24 17:28:50|535.99|531.99|535.95|531.95|536.02|532.02|535.95|531.95|13
1614187740000|2021-02-24 17:29:00|535.84|531.84|535.21|531.21|535.85|531.85|535.17|531.17|24
1614187750000|2021-02-24 17:29:10|535.27|531.27|535.44|531.44|535.5|531.5|535.01|531.01|34
1614187760000|2021-02-24 17:29:20|535.45|531.45|535.22|531.22|535.5|531.5|535.16|531.16|35
1614187770000|2021-02-24 17:29:30|535.24|531.24|535.23|531.23|535.3|531.3|535.11|531.11|29
1614187780000|2021-02-24 17:29:40|535.26|531.26|535.11|531.11|535.29|531.29|535.11|531.11|19
1614187790000|2021-02-24 17:29:50|535.13|531.13|535.3|531.3|535.3|531.3|535.1|531.1|19
1614187800000|2021-02-24 17:30:00|535.29|531.29|535.16|531.16|535.53|531.53|535.16|531.16|27
1614187810000|2021-02-24 17:30:10|535.18|531.18|535.34|531.34|535.5|531.5|535.18|531.18|26
1614187820000|2021-02-24 17:30:20|535.47|531.47|535.75|531.75|535.76|531.76|535.34|531.34|31
1614187830000|2021-02-24 17:30:30|535.77|531.77|535.46|531.46|535.77|531.77|535.46|531.46|31
1614187840000|2021-02-24 17:30:40|535.44|531.44|535.35|531.35|535.44|531.44|535.23|531.23|21
1614187850000|2021-02-24 17:30:50|535.36|531.36|535.21|531.21|535.36|531.36|535.12|531.12|21
1614187860000|2021-02-24 17:31:00|535.25|531.25|534.99|530.99|535.25|531.25|534.99|530.99|20
1614187870000|2021-02-24 17:31:10|535.01|531.01|534.3|530.3|535.01|531.01|534.28|530.28|29
1614187880000|2021-02-24 17:31:20|534.29|530.29|533.72|529.72|534.3|530.3|533.47|529.47|31
1614187890000|2021-02-24 17:31:30|533.82|529.82|533.73|529.73|534.08|530.08|533.73|529.73|30
1614187900000|2021-02-24 17:31:40|534.01|530.01|534.39|530.39|534.7|530.7|533.96|529.96|36
1614187910000|2021-02-24 17:31:50|534.37|530.37|534.94|530.94|534.94|530.94|534.37|530.37|33
1614187920000|2021-02-24 17:32:00|534.95|530.95|534.95|530.95|534.99|530.99|534.66|530.66|31
1614187930000|2021-02-24 17:32:10|534.93|530.93|535.78|531.78|535.81|531.81|534.93|530.93|29
1614187940000|2021-02-24 17:32:20|535.79|531.79|536.29|532.29|536.29|532.29|535.23|531.23|32
1614187950000|2021-02-24 17:32:30|536.63|532.63|535.55|531.55|536.73|532.73|535.55|531.55|32
1614187960000|2021-02-24 17:32:40|535.53|531.53|535.23|531.23|535.53|531.53|535.08|531.08|34
1614187970000|2021-02-24 17:32:50|535.25|531.25|535.04|531.04|535.39|531.39|535.03|531.03|37
1614187980000|2021-02-24 17:33:00|535.03|531.03|534.71|530.71|535.03|531.03|534.67|530.67|32
1614187990000|2021-02-24 17:33:10|534.69|530.69|534.38|530.38|534.69|530.69|534.06|530.06|34
1614188000000|2021-02-24 17:33:20|534.37|530.37|533.98|529.98|534.43|530.43|533.94|529.94|33
1614188010000|2021-02-24 17:33:30|534.01|530.01|533.83|529.83|534.11|530.11|533.83|529.83|34
1614188020000|2021-02-24 17:33:40|533.79|529.79|533.91|529.91|533.99|529.99|533.7|529.7|28
1614188030000|2021-02-24 17:33:50|533.92|529.92|533.56|529.56|533.97|529.97|533.55|529.55|32
1614188040000|2021-02-24 17:34:00|533.61|529.61|533.48|529.48|533.65|529.65|533.24|529.24|33
1614188050000|2021-02-24 17:34:10|533.46|529.46|533.7|529.7|533.7|529.7|533.35|529.35|30
1614188060000|2021-02-24 17:34:20|533.69|529.69|533.56|529.56|533.77|529.77|533.39|529.39|34
1614188070000|2021-02-24 17:34:30|533.55|529.55|533.49|529.49|533.56|529.56|533.35|529.35|25
1614188080000|2021-02-24 17:34:40|533.46|529.46|533.83|529.83|533.86|529.86|533.44|529.44|21
1614188090000|2021-02-24 17:34:50|533.87|529.87|533.91|529.91|533.95|529.95|533.81|529.81|30
1614188100000|2021-02-24 17:35:00|533.92|529.92|533.98|529.98|533.98|529.98|533.87|529.87|18
1614188110000|2021-02-24 17:35:10|534.02|530.02|534.12|530.12|534.14|530.14|533.88|529.88|26
1614188120000|2021-02-24 17:35:20|534.11|530.11|534.09|530.09|534.82|530.82|534.09|530.09|29
1614188130000|2021-02-24 17:35:30|534.08|530.08|533.43|529.43|534.15|530.15|533.43|529.43|32
1614188140000|2021-02-24 17:35:40|533.42|529.42|533.65|529.65|533.7|529.7|533.3|529.3|34
1614188150000|2021-02-24 17:35:50|533.61|529.61|533.75|529.75|533.81|529.81|533.53|529.53|33
1614188160000|2021-02-24 17:36:00|533.76|529.76|534.14|530.14|534.19|530.19|533.71|529.71|29
1614188170000|2021-02-24 17:36:10|534.15|530.15|533.88|529.88|534.19|530.19|533.8|529.8|20
1614188180000|2021-02-24 17:36:20|533.85|529.85|533.74|529.74|533.86|529.86|533.72|529.72|30
1614188190000|2021-02-24 17:36:30|533.88|529.88|533.93|529.93|533.93|529.93|533.88|529.88|17
1614188200000|2021-02-24 17:36:40|533.94|529.94|534.01|530.01|534.14|530.14|533.84|529.84|26
1614188210000|2021-02-24 17:36:50|534.06|530.06|533.85|529.85|534.19|530.19|533.79|529.79|28
1614188220000|2021-02-24 17:37:00|533.8|529.8|533.78|529.78|533.86|529.86|533.77|529.77|24
1614188230000|2021-02-24 17:37:10|533.65|529.65|533.84|529.84|534.01|530.01|533.65|529.65|29
1614188240000|2021-02-24 17:37:20|533.85|529.85|533.74|529.74|533.85|529.85|533.71|529.71|25
1614188250000|2021-02-24 17:37:30|533.7|529.7|533.68|529.68|533.8|529.8|533.67|529.67|24
1614188260000|2021-02-24 17:37:40|533.67|529.67|533.53|529.53|533.67|529.67|533.5|529.5|22
1614188270000|2021-02-24 17:37:50|533.52|529.52|533.78|529.78|533.83|529.83|533.5|529.5|25
1614188280000|2021-02-24 17:38:00|533.9|529.9|533.62|529.62|533.9|529.9|533.6|529.6|28
1614188290000|2021-02-24 17:38:10|533.64|529.64|533.74|529.74|533.75|529.75|533.64|529.64|21
1614188300000|2021-02-24 17:38:20|533.79|529.79|535.01|531.01|535.01|531.01|533.79|529.79|28
1614188310000|2021-02-24 17:38:30|535.06|531.06|534.69|530.69|535.09|531.09|534.69|530.69|25
1614188320000|2021-02-24 17:38:40|534.7|530.7|534.8|530.8|535.23|531.23|534.69|530.69|30
1614188330000|2021-02-24 17:38:50|534.81|530.81|534.59|530.59|534.83|530.83|534.28|530.28|30
1614188340000|2021-02-24 17:39:00|534.6|530.6|534.85|530.85|534.85|530.85|534.57|530.57|28
1614188350000|2021-02-24 17:39:10|534.86|530.86|534.84|530.84|535.1|531.1|534.71|530.71|24
1614188360000|2021-02-24 17:39:20|534.83|530.83|535.14|531.14|535.14|531.14|534.71|530.71|22
1614188370000|2021-02-24 17:39:30|535.1|531.1|535.33|531.33|535.41|531.41|535.04|531.04|31
1614188380000|2021-02-24 17:39:40|535.4|531.4|534.71|530.71|535.42|531.42|534.71|530.71|33
1614188390000|2021-02-24 17:39:50|534.7|530.7|534.6|530.6|534.75|530.75|534.58|530.58|30
1614188400000|2021-02-24 17:40:00|534.59|530.59|534.27|530.27|534.7|530.7|534.27|530.27|31
1614188410000|2021-02-24 17:40:10|534.28|530.28|534.36|530.36|534.41|530.41|534.23|530.23|30
1614188420000|2021-02-24 17:40:20|534.38|530.38|534.22|530.22|534.45|530.45|534.22|530.22|28
1614188430000|2021-02-24 17:40:30|534.26|530.26|534.21|530.21|534.39|530.39|534.21|530.21|22
1614188440000|2021-02-24 17:40:40|534.23|530.23|534.38|530.38|534.38|530.38|534.17|530.17|18
1614188450000|2021-02-24 17:40:50|534.47|530.47|534.4|530.4|534.52|530.52|534.39|530.39|27
1614188460000|2021-02-24 17:41:00|534.42|530.42|534.79|530.79|534.92|530.92|534.39|530.39|31
1614188470000|2021-02-24 17:41:10|534.82|530.82|535.48|531.48|535.48|531.48|534.77|530.77|24
1614188480000|2021-02-24 17:41:20|535.49|531.49|535.57|531.57|535.66|531.66|535.47|531.47|22
1614188490000|2021-02-24 17:41:30|535.49|531.49|535.12|531.12|535.49|531.49|535.12|531.12|29
1614188500000|2021-02-24 17:41:40|535.14|531.14|535.54|531.54|535.56|531.56|535.12|531.12|28
1614188510000|2021-02-24 17:41:50|535.53|531.53|535.5|531.5|535.55|531.55|535.41|531.41|27
1614188520000|2021-02-24 17:42:00|535.49|531.49|535.15|531.15|535.49|531.49|535.15|531.15|18
1614188530000|2021-02-24 17:42:10|535.14|531.14|535.11|531.11|535.15|531.15|534.89|530.89|21
1614188540000|2021-02-24 17:42:20|535.12|531.12|535.03|531.03|535.12|531.12|534.94|530.94|21
1614188550000|2021-02-24 17:42:30|535.01|531.01|534.99|530.99|535.03|531.03|534.95|530.95|17
1614188560000|2021-02-24 17:42:40|535|531|535.06|531.06|535.13|531.13|535|531|25
1614188570000|2021-02-24 17:42:50|535.05|531.05|534.96|530.96|535.05|531.05|534.95|530.95|12
1614188580000|2021-02-24 17:43:00|534.89|530.89|534.72|530.72|534.94|530.94|534.66|530.66|23
1614188590000|2021-02-24 17:43:10|534.73|530.73|534.93|530.93|535.03|531.03|534.69|530.69|25
1614188600000|2021-02-24 17:43:20|534.95|530.95|535.18|531.18|535.18|531.18|534.95|530.95|26
1614188610000|2021-02-24 17:43:30|535.15|531.15|535.17|531.17|535.61|531.61|535.15|531.15|21
1614188620000|2021-02-24 17:43:40|535.26|531.26|535.41|531.41|535.45|531.45|535.26|531.26|18
1614188630000|2021-02-24 17:43:50|535.4|531.4|535.48|531.48|535.54|531.54|535.4|531.4|19
1614188640000|2021-02-24 17:44:00|535.5|531.5|535.53|531.53|535.8|531.8|535.5|531.5|29
1614188650000|2021-02-24 17:44:10|535.54|531.54|535.63|531.63|535.63|531.63|535.51|531.51|20
1614188660000|2021-02-24 17:44:20|535.64|531.64|535.79|531.79|535.89|531.89|535.63|531.63|27
1614188670000|2021-02-24 17:44:30|535.85|531.85|535.78|531.78|535.85|531.85|535.7|531.7|18
1614188680000|2021-02-24 17:44:40|535.77|531.77|535.37|531.37|535.8|531.8|535.37|531.37|27
1614188690000|2021-02-24 17:44:50|535.38|531.38|535.39|531.39|535.4|531.4|535.22|531.22|23
1614188700000|2021-02-24 17:45:00|535.4|531.4|535.8|531.8|535.84|531.84|535.37|531.37|26
1614188710000|2021-02-24 17:45:10|535.76|531.76|535.81|531.81|535.83|531.83|535.74|531.74|25
1614188720000|2021-02-24 17:45:20|535.79|531.79|535.79|531.79|535.81|531.81|535.76|531.76|19
1614188730000|2021-02-24 17:45:30|535.8|531.8|535.75|531.75|535.85|531.85|535.75|531.75|12
1614188740000|2021-02-24 17:45:40|535.74|531.74|535.33|531.33|535.74|531.74|535.33|531.33|26
1614188750000|2021-02-24 17:45:50|535.27|531.27|535.26|531.26|535.31|531.31|535.22|531.22|20
1614188760000|2021-02-24 17:46:00|535.28|531.28|535.33|531.33|535.47|531.47|535.28|531.28|31
1614188770000|2021-02-24 17:46:10|535.31|531.31|534.97|530.97|535.31|531.31|534.97|530.97|25
1614188780000|2021-02-24 17:46:20|534.99|530.99|535.09|531.09|535.09|531.09|534.95|530.95|15
1614188790000|2021-02-24 17:46:30|535.16|531.16|535.42|531.42|535.56|531.56|535.16|531.16|26
1614188800000|2021-02-24 17:46:40|535.46|531.46|535.49|531.49|535.69|531.69|535.44|531.44|20
1614188810000|2021-02-24 17:46:50|535.47|531.47|535.32|531.32|535.47|531.47|535.06|531.06|31
1614188820000|2021-02-24 17:47:00|535.41|531.41|535.74|531.74|535.79|531.79|535.41|531.41|28
1614188830000|2021-02-24 17:47:10|535.72|531.72|535.75|531.75|535.77|531.77|535.63|531.63|24
1614188840000|2021-02-24 17:47:20|535.76|531.76|535.76|531.76|535.83|531.83|535.73|531.73|24
1614188850000|2021-02-24 17:47:30|535.75|531.75|535.55|531.55|535.76|531.76|535.55|531.55|11
1614188860000|2021-02-24 17:47:40|535.6|531.6|535.57|531.57|535.64|531.64|535.47|531.47|24
1614188870000|2021-02-24 17:47:50|535.56|531.56|535.48|531.48|535.58|531.58|535.43|531.43|17
1614188880000|2021-02-24 17:48:00|535.46|531.46|535.11|531.11|535.51|531.51|535.11|531.11|24
1614188890000|2021-02-24 17:48:10|535.03|531.03|535.03|531.03|535.03|531.03|534.91|530.91|18
1614188900000|2021-02-24 17:48:20|535.07|531.07|535.39|531.39|535.57|531.57|535.06|531.06|28
1614188910000|2021-02-24 17:48:30|535.42|531.42|535.12|531.12|535.44|531.44|535.11|531.11|22
1614188920000|2021-02-24 17:48:40|535.11|531.11|534.89|530.89|535.11|531.11|534.86|530.86|24
1614188930000|2021-02-24 17:48:50|534.9|530.9|534.7|530.7|534.9|530.9|534.69|530.69|27
1614188940000|2021-02-24 17:49:00|534.71|530.71|533.96|529.96|534.71|530.71|533.96|529.96|28
1614188950000|2021-02-24 17:49:10|533.97|529.97|534.52|530.52|534.53|530.53|533.81|529.81|33
1614188960000|2021-02-24 17:49:20|534.56|530.56|533.85|529.85|534.56|530.56|533.8|529.8|34
1614188970000|2021-02-24 17:49:30|533.86|529.86|533.84|529.84|533.88|529.88|533.82|529.82|22
1614188980000|2021-02-24 17:49:40|533.82|529.82|533.75|529.75|533.85|529.85|533.49|529.49|20
1614188990000|2021-02-24 17:49:50|533.74|529.74|533.83|529.83|533.89|529.89|533.65|529.65|32
1614189000000|2021-02-24 17:50:00|533.8|529.8|534.27|530.27|534.28|530.28|533.71|529.71|29
1614189010000|2021-02-24 17:50:10|534.24|530.24|534.22|530.22|534.26|530.26|533.91|529.91|31
1614189020000|2021-02-24 17:50:20|534.25|530.25|534.29|530.29|534.41|530.41|534.25|530.25|20
1614189030000|2021-02-24 17:50:30|534.32|530.32|534.39|530.39|534.46|530.46|534.31|530.31|22
1614189040000|2021-02-24 17:50:40|534.4|530.4|534.02|530.02|534.4|530.4|533.9|529.9|32
1614189050000|2021-02-24 17:50:50|534.01|530.01|534.29|530.29|534.32|530.32|533.95|529.95|29
1614189060000|2021-02-24 17:51:00|534.3|530.3|534.33|530.33|534.34|530.34|534.26|530.26|18
1614189070000|2021-02-24 17:51:10|534.34|530.34|534.52|530.52|534.6|530.6|534.33|530.33|27
1614189080000|2021-02-24 17:51:20|534.53|530.53|534.6|530.6|534.87|530.87|534.48|530.48|29
1614189090000|2021-02-24 17:51:30|534.62|530.62|534.55|530.55|534.85|530.85|534.45|530.45|27
1614189100000|2021-02-24 17:51:40|534.57|530.57|534.4|530.4|534.57|530.57|534.32|530.32|27
1614189110000|2021-02-24 17:51:50|534.42|530.42|534.17|530.17|534.42|530.42|534.12|530.12|30
1614189120000|2021-02-24 17:52:00|534.21|530.21|534.2|530.2|534.32|530.32|534.14|530.14|27
1614189130000|2021-02-24 17:52:10|534.21|530.21|534.3|530.3|534.32|530.32|534.11|530.11|29
1614189140000|2021-02-24 17:52:20|534.32|530.32|534.11|530.11|534.32|530.32|534.1|530.1|19
1614189150000|2021-02-24 17:52:30|534.1|530.1|534.12|530.12|534.26|530.26|533.96|529.96|32
1614189160000|2021-02-24 17:52:40|534.1|530.1|534.28|530.28|534.28|530.28|534|530|16
1614189170000|2021-02-24 17:52:50|534.26|530.26|534.32|530.32|534.32|530.32|534.26|530.26|8
1614189180000|2021-02-24 17:53:00|534.33|530.33|534.84|530.84|534.86|530.86|534.33|530.33|27
1614189190000|2021-02-24 17:53:10|534.85|530.85|534.61|530.61|534.85|530.85|534.61|530.61|24
1614189200000|2021-02-24 17:53:20|534.6|530.6|534.24|530.24|534.6|530.6|534.18|530.18|25
1614189210000|2021-02-24 17:53:30|534.27|530.27|534.13|530.13|534.28|530.28|534.13|530.13|18
1614189220000|2021-02-24 17:53:40|534.12|530.12|534.37|530.37|534.39|530.39|534.05|530.05|26
1614189230000|2021-02-24 17:53:50|534.36|530.36|534.22|530.22|534.36|530.36|534.16|530.16|22
1614189240000|2021-02-24 17:54:00|534.21|530.21|534.01|530.01|534.23|530.23|534|530|19
1614189250000|2021-02-24 17:54:10|534.02|530.02|533.58|529.58|534.02|530.02|533.57|529.57|22
1614189260000|2021-02-24 17:54:20|533.57|529.57|533.77|529.77|533.77|529.77|533.41|529.41|25
1614189270000|2021-02-24 17:54:30|533.76|529.76|533.89|529.89|533.91|529.91|533.76|529.76|31
1614189280000|2021-02-24 17:54:40|533.9|529.9|534.26|530.26|534.26|530.26|533.89|529.89|26
1614189290000|2021-02-24 17:54:50|534.27|530.27|534.51|530.51|534.84|530.84|534.25|530.25|35
1614189300000|2021-02-24 17:55:00|534.5|530.5|534.22|530.22|534.5|530.5|534.2|530.2|18
1614189310000|2021-02-24 17:55:10|534.23|530.23|534.4|530.4|534.46|530.46|534.13|530.13|24
1614189320000|2021-02-24 17:55:20|534.39|530.39|535.04|531.04|535.04|531.04|534.39|530.39|37
1614189330000|2021-02-24 17:55:30|534.99|530.99|535.07|531.07|535.14|531.14|534.95|530.95|26
1614189340000|2021-02-24 17:55:40|535.1|531.1|535.93|531.93|535.98|531.98|535.1|531.1|31
1614189350000|2021-02-24 17:55:50|535.94|531.94|536.56|532.56|536.56|532.56|535.85|531.85|26
1614189360000|2021-02-24 17:56:00|536.54|532.54|537.06|533.06|537.15|533.15|536.54|532.54|26
1614189370000|2021-02-24 17:56:10|537.08|533.08|536.76|532.76|537.12|533.12|536.63|532.63|35
1614189380000|2021-02-24 17:56:20|536.72|532.72|537.53|533.53|537.53|533.53|536.71|532.71|32
1614189390000|2021-02-24 17:56:30|537.64|533.64|537.42|533.42|537.88|533.88|537.33|533.33|30
1614189400000|2021-02-24 17:56:40|537.38|533.38|537.37|533.37|537.49|533.49|537.34|533.34|26
1614189410000|2021-02-24 17:56:50|537.38|533.38|537.4|533.4|537.47|533.47|537.31|533.31|22
1614189420000|2021-02-24 17:57:00|537.39|533.39|537.25|533.25|537.39|533.39|537.21|533.21|28
1614189430000|2021-02-24 17:57:10|537.27|533.27|537.47|533.47|537.62|533.62|537.27|533.27|33
1614189440000|2021-02-24 17:57:20|537.5|533.5|537.39|533.39|537.52|533.52|537.3|533.3|25
1614189450000|2021-02-24 17:57:30|537.35|533.35|536.97|532.97|537.35|533.35|536.91|532.91|29
1614189460000|2021-02-24 17:57:40|536.99|532.99|537.1|533.1|537.1|533.1|536.8|532.8|30
1614189470000|2021-02-24 17:57:50|537.11|533.11|537.16|533.16|537.32|533.32|537.06|533.06|27
1614189480000|2021-02-24 17:58:00|537.11|533.11|537.11|533.11|537.34|533.34|537.09|533.09|25
1614189490000|2021-02-24 17:58:10|537.03|533.03|537.09|533.09|537.09|533.09|536.85|532.85|28
1614189500000|2021-02-24 17:58:20|537.1|533.1|537.28|533.28|537.33|533.33|537.1|533.1|28
1614189510000|2021-02-24 17:58:30|537.19|533.19|537.26|533.26|537.48|533.48|537.19|533.19|34
1614189520000|2021-02-24 17:58:40|537.25|533.25|537.23|533.23|537.31|533.31|537.13|533.13|24
1614189530000|2021-02-24 17:58:50|537.22|533.22|536.96|532.96|537.24|533.24|536.96|532.96|26
1614189540000|2021-02-24 17:59:00|537.03|533.03|537.34|533.34|537.47|533.47|537.03|533.03|34
1614189550000|2021-02-24 17:59:10|537.36|533.36|537.61|533.61|537.63|533.63|537.36|533.36|28
1614189560000|2021-02-24 17:59:20|537.64|533.64|537.45|533.45|537.64|533.64|537.45|533.45|27
1614189570000|2021-02-24 17:59:30|537.48|533.48|537.52|533.52|537.65|533.65|537.45|533.45|27
1614189580000|2021-02-24 17:59:40|537.53|533.53|537.68|533.68|537.7|533.7|537.44|533.44|26
1614189590000|2021-02-24 17:59:50|537.62|533.62|537.73|533.73|537.81|533.81|537.46|533.46|29
1614189600000|2021-02-24 18:00:00|537.74|533.74|537.68|533.68|537.74|533.74|537.46|533.46|27
1614189610000|2021-02-24 18:00:10|537.67|533.67|537.51|533.51|537.67|533.67|537.48|533.48|23
1614189620000|2021-02-24 18:00:20|537.48|533.48|537.2|533.2|537.48|533.48|537.17|533.17|27
1614189630000|2021-02-24 18:00:30|537.18|533.18|537.27|533.27|537.47|533.47|537.08|533.08|37
1614189640000|2021-02-24 18:00:40|537.26|533.26|536.98|532.98|537.26|533.26|536.75|532.75|31
1614189650000|2021-02-24 18:00:50|536.97|532.97|536.65|532.65|536.97|532.97|536.65|532.65|28
1614189660000|2021-02-24 18:01:00|536.66|532.66|536.12|532.12|536.7|532.7|536.12|532.12|33
1614189670000|2021-02-24 18:01:10|536.17|532.17|535.99|531.99|536.18|532.18|535.9|531.9|32
1614189680000|2021-02-24 18:01:20|535.95|531.95|535.51|531.51|535.99|531.99|535.42|531.42|29
1614189690000|2021-02-24 18:01:30|535.46|531.46|535.6|531.6|535.78|531.78|535.39|531.39|30
1614189700000|2021-02-24 18:01:40|535.52|531.52|536.07|532.07|536.09|532.09|535.47|531.47|31
1614189710000|2021-02-24 18:01:50|536.06|532.06|535.96|531.96|536.06|532.06|535.67|531.67|33
1614189720000|2021-02-24 18:02:00|535.97|531.97|535.75|531.75|535.97|531.97|535.74|531.74|29
1614189730000|2021-02-24 18:02:10|535.76|531.76|535.59|531.59|535.76|531.76|535.39|531.39|27
1614189740000|2021-02-24 18:02:20|535.54|531.54|535.57|531.57|535.92|531.92|535.51|531.51|30
1614189750000|2021-02-24 18:02:30|535.58|531.58|535.65|531.65|535.76|531.76|535.54|531.54|29
1614189760000|2021-02-24 18:02:40|535.66|531.66|535.24|531.24|535.66|531.66|535.21|531.21|28
1614189770000|2021-02-24 18:02:50|535.25|531.25|534.58|530.58|535.25|531.25|534.58|530.58|31
1614189780000|2021-02-24 18:03:00|534.57|530.57|534.38|530.38|534.79|530.79|534.28|530.28|35
1614189790000|2021-02-24 18:03:10|534.36|530.36|534.41|530.41|534.41|530.41|533.91|529.91|35
1614189800000|2021-02-24 18:03:20|534.42|530.42|534.17|530.17|534.42|530.42|534|530|32
1614189810000|2021-02-24 18:03:30|534.19|530.19|534.29|530.29|534.54|530.54|534.15|530.15|32
1614189820000|2021-02-24 18:03:40|534.26|530.26|534.67|530.67|534.68|530.68|534.05|530.05|34
1614189830000|2021-02-24 18:03:50|534.66|530.66|534.65|530.65|534.95|530.95|534.53|530.53|35
1614189840000|2021-02-24 18:04:00|534.66|530.66|535.06|531.06|535.32|531.32|534.66|530.66|31
1614189850000|2021-02-24 18:04:10|535.07|531.07|535.03|531.03|535.07|531.07|534.91|530.91|27
1614189860000|2021-02-24 18:04:20|535.09|531.09|534.98|530.98|535.24|531.24|534.98|530.98|30
1614189870000|2021-02-24 18:04:30|534.99|530.99|535.12|531.12|535.28|531.28|534.99|530.99|31
1614189880000|2021-02-24 18:04:40|535.06|531.06|535.04|531.04|535.07|531.07|534.88|530.88|30
1614189890000|2021-02-24 18:04:50|535.03|531.03|534.86|530.86|535.04|531.04|534.78|530.78|21
1614189900000|2021-02-24 18:05:00|534.79|530.79|534.29|530.29|534.79|530.79|534.29|530.29|35
1614189910000|2021-02-24 18:05:10|534.28|530.28|533.9|529.9|534.28|530.28|533.85|529.85|34
1614189920000|2021-02-24 18:05:20|533.94|529.94|533.5|529.5|534.07|530.07|533.5|529.5|31
1614189930000|2021-02-24 18:05:30|533.43|529.43|533.46|529.46|533.7|529.7|533.43|529.43|29
1614189940000|2021-02-24 18:05:40|533.52|529.52|533.44|529.44|533.52|529.52|533.37|529.37|20
1614189950000|2021-02-24 18:05:50|533.4|529.4|533.2|529.2|533.55|529.55|533.2|529.2|24
1614189960000|2021-02-24 18:06:00|533.28|529.28|533.71|529.71|533.79|529.79|533.19|529.19|30
1614189970000|2021-02-24 18:06:10|533.75|529.75|533.3|529.3|533.75|529.75|533.14|529.14|31
1614189980000|2021-02-24 18:06:20|533.31|529.31|532.64|528.64|533.36|529.36|532.64|528.64|34
1614189990000|2021-02-24 18:06:30|532.61|528.61|532.51|528.51|532.68|528.68|532.49|528.49|29
1614190000000|2021-02-24 18:06:40|532.53|528.53|532.38|528.38|532.54|528.54|532.36|528.36|25
1614190010000|2021-02-24 18:06:50|532.37|528.37|532.21|528.21|532.43|528.43|532.2|528.2|19
1614190020000|2021-02-24 18:07:00|532.14|528.14|532.12|528.12|532.3|528.3|532.09|528.09|24
1614190030000|2021-02-24 18:07:10|532.15|528.15|532.33|528.33|532.36|528.36|532.09|528.09|26
1614190040000|2021-02-24 18:07:20|532.31|528.31|532.05|528.05|532.33|528.33|531.79|527.79|29
1614190050000|2021-02-24 18:07:30|532.01|528.01|532.02|528.02|532.11|528.11|531.85|527.85|25
1614190060000|2021-02-24 18:07:40|532.04|528.04|531.92|527.92|532.04|528.04|531.8|527.8|28
1614190070000|2021-02-24 18:07:50|531.87|527.87|531.35|527.35|531.87|527.87|531.35|527.35|26
1614190080000|2021-02-24 18:08:00|531.36|527.36|530.77|526.77|531.36|527.36|530.77|526.77|32
1614190090000|2021-02-24 18:08:10|530.75|526.75|530.74|526.74|530.88|526.88|530.57|526.57|32
1614190100000|2021-02-24 18:08:20|530.94|526.94|531.74|527.74|531.81|527.81|530.94|526.94|37
1614190110000|2021-02-24 18:08:30|531.75|527.75|531.67|527.67|532.04|528.04|531.65|527.65|37
1614190120000|2021-02-24 18:08:40|531.62|527.62|531.36|527.36|531.62|527.62|531.31|527.31|24
1614190130000|2021-02-24 18:08:50|531.34|527.34|530.64|526.64|531.34|527.34|530.64|526.64|33
1614190140000|2021-02-24 18:09:00|530.65|526.65|531.51|527.51|531.57|527.57|530.65|526.65|35
1614190150000|2021-02-24 18:09:10|531.55|527.55|532.1|528.1|532.1|528.1|531.3|527.3|32
1614190160000|2021-02-24 18:09:20|532.14|528.14|531.8|527.8|532.14|528.14|531.78|527.78|26
1614190170000|2021-02-24 18:09:30|531.81|527.81|532.47|528.47|532.47|528.47|531.81|527.81|34
1614190180000|2021-02-24 18:09:40|532.45|528.45|532.72|528.72|532.76|528.76|532.41|528.41|32
1614190190000|2021-02-24 18:09:50|532.68|528.68|532.67|528.67|532.68|528.68|532.54|528.54|19
1614190200000|2021-02-24 18:10:00|532.66|528.66|532.77|528.77|532.85|528.85|532.64|528.64|22
1614190210000|2021-02-24 18:10:10|532.75|528.75|533.38|529.38|533.42|529.42|532.72|528.72|32
1614190220000|2021-02-24 18:10:20|533.37|529.37|532.36|528.36|533.37|529.37|532.33|528.33|31
1614190230000|2021-02-24 18:10:30|532.32|528.32|532.32|528.32|532.48|528.48|532.16|528.16|30
1614190240000|2021-02-24 18:10:40|532.31|528.31|532.15|528.15|532.4|528.4|531.7|527.7|33
1614190250000|2021-02-24 18:10:50|532.12|528.12|531.32|527.32|532.12|528.12|531.32|527.32|30
1614190260000|2021-02-24 18:11:00|531.33|527.33|531.38|527.38|531.81|527.81|531.33|527.33|35
1614190270000|2021-02-24 18:11:10|531.37|527.37|531.59|527.59|531.59|527.59|531.17|527.17|30
1614190280000|2021-02-24 18:11:20|531.6|527.6|531.14|527.14|531.61|527.61|531.07|527.07|31
1614190290000|2021-02-24 18:11:30|531.17|527.17|531.17|527.17|531.17|527.17|530.87|526.87|33
1614190300000|2021-02-24 18:11:40|531.19|527.19|530.83|526.83|531.25|527.25|530.81|526.81|33
1614190310000|2021-02-24 18:11:50|530.82|526.82|530.94|526.94|530.95|526.95|530.75|526.75|23
1614190320000|2021-02-24 18:12:00|530.95|526.95|530.93|526.93|531.18|527.18|530.84|526.84|33
1614190330000|2021-02-24 18:12:10|531.01|527.01|531.28|527.28|531.28|527.28|530.78|526.78|35
1614190340000|2021-02-24 18:12:20|531.32|527.32|531.69|527.69|531.7|527.7|531.32|527.32|34
1614190350000|2021-02-24 18:12:30|531.68|527.68|531.51|527.51|531.71|527.71|531.35|527.35|36
1614190360000|2021-02-24 18:12:40|531.52|527.52|531.93|527.93|531.93|527.93|531.4|527.4|28
1614190370000|2021-02-24 18:12:50|531.94|527.94|531.47|527.47|532.01|528.01|531.47|527.47|30
1614190380000|2021-02-24 18:13:00|531.48|527.48|531.24|527.24|531.68|527.68|531.24|527.24|33
1614190390000|2021-02-24 18:13:10|531.23|527.23|531.47|527.47|531.49|527.49|531.21|527.21|26
1614190400000|2021-02-24 18:13:20|531.48|527.48|531.28|527.28|531.5|527.5|531.28|527.28|22
1614190410000|2021-02-24 18:13:30|531.29|527.29|531.38|527.38|531.59|527.59|531.28|527.28|31
1614190420000|2021-02-24 18:13:40|531.39|527.39|531.65|527.65|531.65|527.65|531.36|527.36|31
1614190430000|2021-02-24 18:13:50|531.63|527.63|531.53|527.53|531.72|527.72|531.49|527.49|24
1614190440000|2021-02-24 18:14:00|531.5|527.5|531.82|527.82|532|528|531.41|527.41|34
1614190450000|2021-02-24 18:14:10|531.8|527.8|532.14|528.14|532.16|528.16|531.64|527.64|25
1614190460000|2021-02-24 18:14:20|532.19|528.19|532.28|528.28|532.4|528.4|532.19|528.19|27
1614190470000|2021-02-24 18:14:30|532.27|528.27|532.25|528.25|532.32|528.32|532.03|528.03|32
1614190480000|2021-02-24 18:14:40|532.23|528.23|532.17|528.17|532.23|528.23|531.91|527.91|30
1614190490000|2021-02-24 18:14:50|532.15|528.15|531.84|527.84|532.15|528.15|531.84|527.84|25
1614190500000|2021-02-24 18:15:00|531.85|527.85|533.12|529.12|533.12|529.12|531.85|527.85|29
1614190510000|2021-02-24 18:15:10|533.1|529.1|533.35|529.35|533.35|529.35|532.78|528.78|33
1614190520000|2021-02-24 18:15:20|533.38|529.38|534.31|530.31|534.36|530.36|533.29|529.29|34
1614190530000|2021-02-24 18:15:30|534.32|530.32|534.08|530.08|534.36|530.36|534|530|37
1614190540000|2021-02-24 18:15:40|534.14|530.14|534.18|530.18|534.18|530.18|533.81|529.81|30
1614190550000|2021-02-24 18:15:50|534.17|530.17|533.74|529.74|534.48|530.48|533.74|529.74|33
1614190560000|2021-02-24 18:16:00|533.78|529.78|533.8|529.8|534.14|530.14|533.69|529.69|29
1614190570000|2021-02-24 18:16:10|533.77|529.77|533.88|529.88|533.88|529.88|533.38|529.38|30
1614190580000|2021-02-24 18:16:20|534.07|530.07|535.3|531.3|535.37|531.37|534.07|530.07|31
1614190590000|2021-02-24 18:16:30|535.24|531.24|534.42|530.42|535.25|531.25|534.34|530.34|33
1614190600000|2021-02-24 18:16:40|534.41|530.41|534.41|530.41|534.72|530.72|534|530|33
1614190610000|2021-02-24 18:16:50|534.56|530.56|534.58|530.58|534.88|530.88|534.12|530.12|34
1614190620000|2021-02-24 18:17:00|534.57|530.57|534.79|530.79|534.89|530.89|534.48|530.48|33
1614190630000|2021-02-24 18:17:10|534.65|530.65|534.34|530.34|534.67|530.67|534.04|530.04|29
1614190640000|2021-02-24 18:17:20|534.54|530.54|534.41|530.41|534.67|530.67|534.26|530.26|35
1614190650000|2021-02-24 18:17:30|534.4|530.4|534.85|530.85|535.26|531.26|534.21|530.21|33
1614190660000|2021-02-24 18:17:40|534.84|530.84|534.56|530.56|534.89|530.89|534.23|530.23|34
1614190670000|2021-02-24 18:17:50|534.53|530.53|533.89|529.89|534.54|530.54|533.88|529.88|34
1614190680000|2021-02-24 18:18:00|533.91|529.91|534.02|530.02|534.24|530.24|533.84|529.84|35
1614190690000|2021-02-24 18:18:10|534|530|533.9|529.9|534|530|533.64|529.64|23
1614190700000|2021-02-24 18:18:20|533.92|529.92|533.7|529.7|533.96|529.96|533.64|529.64|27
1614190710000|2021-02-24 18:18:30|533.69|529.69|533.28|529.28|533.72|529.72|533.27|529.27|30
1614190720000|2021-02-24 18:18:40|533.25|529.25|533.58|529.58|533.62|529.62|533.22|529.22|34
1614190730000|2021-02-24 18:18:50|533.67|529.67|532.91|528.91|533.69|529.69|532.91|528.91|29
1614190740000|2021-02-24 18:19:00|532.9|528.9|532.99|528.99|533.28|529.28|532.9|528.9|34
1614190750000|2021-02-24 18:19:10|532.97|528.97|533.14|529.14|533.15|529.15|532.74|528.74|37
1614190760000|2021-02-24 18:19:20|533.15|529.15|532.89|528.89|533.15|529.15|532.89|528.89|30
1614190770000|2021-02-24 18:19:30|532.86|528.86|533.14|529.14|533.3|529.3|532.82|528.82|29
1614190780000|2021-02-24 18:19:40|533.04|529.04|532.86|528.86|533.04|529.04|532.81|528.81|29
1614190790000|2021-02-24 18:19:50|532.81|528.81|532.86|528.86|532.92|528.92|532.8|528.8|16
1614190800000|2021-02-24 18:20:00|532.87|528.87|532.63|528.63|532.87|528.87|532.63|528.63|20
1614190810000|2021-02-24 18:20:10|532.58|528.58|532.92|528.92|532.92|528.92|532.49|528.49|28
1614190820000|2021-02-24 18:20:20|532.9|528.9|532.28|528.28|532.9|528.9|532.09|528.09|30
1614190830000|2021-02-24 18:20:30|532.42|528.42|532.51|528.51|532.85|528.85|532.42|528.42|34
1614190840000|2021-02-24 18:20:40|532.58|528.58|532.75|528.75|532.75|528.75|532.58|528.58|30
1614190850000|2021-02-24 18:20:50|532.76|528.76|532.78|528.78|532.93|528.93|532.76|528.76|34
1614190860000|2021-02-24 18:21:00|532.81|528.81|532.68|528.68|532.95|528.95|532.68|528.68|22
1614190870000|2021-02-24 18:21:10|532.69|528.69|532.77|528.77|532.8|528.8|532.69|528.69|19
1614190880000|2021-02-24 18:21:20|532.8|528.8|532.63|528.63|532.98|528.98|532.58|528.58|21
1614190890000|2021-02-24 18:21:30|532.64|528.64|532.64|528.64|532.82|528.82|532.61|528.61|30
1614190900000|2021-02-24 18:21:40|532.63|528.63|532.56|528.56|532.65|528.65|532.49|528.49|28
1614190910000|2021-02-24 18:21:50|532.55|528.55|532.4|528.4|532.55|528.55|532.34|528.34|24
1614190920000|2021-02-24 18:22:00|532.35|528.35|532.49|528.49|532.67|528.67|532.26|528.26|32
1614190930000|2021-02-24 18:22:10|532.48|528.48|532.92|528.92|532.92|528.92|532.47|528.47|26
1614190940000|2021-02-24 18:22:20|532.96|528.96|532.78|528.78|533.02|529.02|532.72|528.72|32
1614190950000|2021-02-24 18:22:30|532.76|528.76|532.78|528.78|532.84|528.84|532.74|528.74|27
1614190960000|2021-02-24 18:22:40|532.75|528.75|532.82|528.82|532.82|528.82|532.58|528.58|23
1614190970000|2021-02-24 18:22:50|532.87|528.87|532.58|528.58|532.87|528.87|532.53|528.53|27
1614190980000|2021-02-24 18:23:00|532.56|528.56|532.79|528.79|532.92|528.92|532.56|528.56|26
1614190990000|2021-02-24 18:23:10|532.76|528.76|532.78|528.78|532.81|528.81|532.66|528.66|29
1614191000000|2021-02-24 18:23:20|532.82|528.82|532.65|528.65|533.03|529.03|532.65|528.65|30
1614191010000|2021-02-24 18:23:30|532.66|528.66|532.79|528.79|533.1|529.1|532.6|528.6|33
1614191020000|2021-02-24 18:23:40|532.81|528.81|533.08|529.08|533.09|529.09|532.7|528.7|26
1614191030000|2021-02-24 18:23:50|533.07|529.07|533.09|529.09|533.1|529.1|533|529|21
1614191040000|2021-02-24 18:24:00|533.08|529.08|533.37|529.37|533.38|529.38|533.07|529.07|25
1614191050000|2021-02-24 18:24:10|533.39|529.39|533.54|529.54|533.54|529.54|533.11|529.11|30
1614191060000|2021-02-24 18:24:20|533.55|529.55|533.74|529.74|533.74|529.74|533.37|529.37|27
1614191070000|2021-02-24 18:24:30|533.58|529.58|534.59|530.59|534.68|530.68|533.49|529.49|32
1614191080000|2021-02-24 18:24:40|534.64|530.64|534.53|530.53|534.64|530.64|534.39|530.39|33
1614191090000|2021-02-24 18:24:50|534.6|530.6|534.57|530.57|534.63|530.63|534.34|530.34|31
1614191100000|2021-02-24 18:25:00|534.65|530.65|534.35|530.35|534.65|530.65|534.35|530.35|14
1614191110000|2021-02-24 18:25:10|534.42|530.42|534.56|530.56|534.57|530.57|534.35|530.35|26
1614191120000|2021-02-24 18:25:20|534.47|530.47|535.61|531.61|535.61|531.61|534.47|530.47|25
1614191130000|2021-02-24 18:25:30|535.63|531.63|535.84|531.84|536.01|532.01|535.63|531.63|23
1614191140000|2021-02-24 18:25:40|535.83|531.83|535.88|531.88|535.97|531.97|535.8|531.8|30
1614191150000|2021-02-24 18:25:50|535.82|531.82|535.96|531.96|536.03|532.03|535.82|531.82|24
1614191160000|2021-02-24 18:26:00|535.94|531.94|535.12|531.12|535.94|531.94|535.12|531.12|33
1614191170000|2021-02-24 18:26:10|535.09|531.09|535.35|531.35|535.51|531.51|535.06|531.06|30
1614191180000|2021-02-24 18:26:20|535.36|531.36|534.82|530.82|535.36|531.36|534.82|530.82|31
1614191190000|2021-02-24 18:26:30|534.88|530.88|534.47|530.47|535.01|531.01|534.44|530.44|30
1614191200000|2021-02-24 18:26:40|534.44|530.44|534.55|530.55|534.58|530.58|534.39|530.39|28
1614191210000|2021-02-24 18:26:50|534.5|530.5|534.76|530.76|534.86|530.86|534.5|530.5|29
1614191220000|2021-02-24 18:27:00|534.8|530.8|534.25|530.25|534.85|530.85|534.25|530.25|28
1614191230000|2021-02-24 18:27:10|534.24|530.24|534.24|530.24|534.3|530.3|534.12|530.12|29
1614191240000|2021-02-24 18:27:20|534.39|530.39|534.43|530.43|534.47|530.47|534.1|530.1|33
1614191250000|2021-02-24 18:27:30|534.44|530.44|534.87|530.87|534.87|530.87|534.44|530.44|33
1614191260000|2021-02-24 18:27:40|534.89|530.89|535.5|531.5|535.6|531.6|534.89|530.89|26
1614191270000|2021-02-24 18:27:50|535.47|531.47|535.36|531.36|535.55|531.55|535.35|531.35|30
1614191280000|2021-02-24 18:28:00|535.3|531.3|534.82|530.82|535.4|531.4|534.79|530.79|36
1614191290000|2021-02-24 18:28:10|534.84|530.84|535.33|531.33|535.33|531.33|534.81|530.81|35
1614191300000|2021-02-24 18:28:20|535.32|531.32|535.44|531.44|535.45|531.45|535.32|531.32|23
1614191310000|2021-02-24 18:28:30|535.43|531.43|535.24|531.24|535.43|531.43|535.23|531.23|19
1614191320000|2021-02-24 18:28:40|535.25|531.25|535.36|531.36|535.39|531.39|535.24|531.24|22
1614191330000|2021-02-24 18:28:50|535.37|531.37|535.37|531.37|535.38|531.38|535.3|531.3|18
1614191340000|2021-02-24 18:29:00|535.36|531.36|535.28|531.28|535.36|531.36|535.21|531.21|28
1614191350000|2021-02-24 18:29:10|535.27|531.27|534.92|530.92|535.28|531.28|534.92|530.92|24
1614191360000|2021-02-24 18:29:20|534.93|530.93|534.13|530.13|534.93|530.93|534.11|530.11|25
1614191370000|2021-02-24 18:29:30|534.14|530.14|534.07|530.07|534.39|530.39|534.06|530.06|35
1614191380000|2021-02-24 18:29:40|534.06|530.06|534.34|530.34|534.37|530.37|533.99|529.99|28
1614191390000|2021-02-24 18:29:50|534.35|530.35|534.29|530.29|534.4|530.4|534.27|530.27|28
1614191400000|2021-02-24 18:30:00|534.3|530.3|534.05|530.05|534.33|530.33|534.04|530.04|21
1614191410000|2021-02-24 18:30:10|534.04|530.04|534.13|530.13|534.13|530.13|533.78|529.78|31
1614191420000|2021-02-24 18:30:20|534.07|530.07|534.18|530.18|534.37|530.37|534.07|530.07|31
1614191430000|2021-02-24 18:30:30|534.19|530.19|534.43|530.43|534.46|530.46|534.19|530.19|25
1614191440000|2021-02-24 18:30:40|534.45|530.45|534.42|530.42|534.48|530.48|534.31|530.31|29
1614191450000|2021-02-24 18:30:50|534.45|530.45|534.56|530.56|534.6|530.6|534.45|530.45|19
1614191460000|2021-02-24 18:31:00|534.55|530.55|534.89|530.89|534.98|530.98|534.5|530.5|29
1614191470000|2021-02-24 18:31:10|534.85|530.85|534.89|530.89|534.92|530.92|534.85|530.85|21
1614191480000|2021-02-24 18:31:20|534.9|530.9|535.29|531.29|535.29|531.29|534.72|530.72|24
1614191490000|2021-02-24 18:31:30|535.3|531.3|535.26|531.26|535.32|531.32|534.93|530.93|28
1614191500000|2021-02-24 18:31:40|535.25|531.25|535.26|531.26|535.33|531.33|535.17|531.17|28
1614191510000|2021-02-24 18:31:50|535.24|531.24|535.29|531.29|535.32|531.32|535.09|531.09|27
1614191520000|2021-02-24 18:32:00|535.3|531.3|535.29|531.29|535.53|531.53|535.27|531.27|25
1614191530000|2021-02-24 18:32:10|535.22|531.22|535.25|531.25|535.41|531.41|535.22|531.22|20
1614191540000|2021-02-24 18:32:20|535.23|531.23|535.52|531.52|535.56|531.56|535.11|531.11|30
1614191550000|2021-02-24 18:32:30|535.55|531.55|535.69|531.69|536.08|532.08|535.55|531.55|24
1614191560000|2021-02-24 18:32:40|535.9|531.9|535.57|531.57|535.9|531.9|535.57|531.57|33
1614191570000|2021-02-24 18:32:50|535.6|531.6|535.82|531.82|535.83|531.83|535.56|531.56|24
1614191580000|2021-02-24 18:33:00|535.86|531.86|535.64|531.64|535.86|531.86|535.54|531.54|27
1614191590000|2021-02-24 18:33:10|535.63|531.63|535.31|531.31|535.63|531.63|535.19|531.19|31
1614191600000|2021-02-24 18:33:20|535.27|531.27|535.55|531.55|535.55|531.55|535.26|531.26|25
1614191610000|2021-02-24 18:33:30|535.59|531.59|535.54|531.54|535.62|531.62|535.45|531.45|26
1614191620000|2021-02-24 18:33:40|535.51|531.51|535.43|531.43|535.51|531.51|535.32|531.32|26
1614191630000|2021-02-24 18:33:50|535.44|531.44|535.49|531.49|535.52|531.52|535.4|531.4|24
1614191640000|2021-02-24 18:34:00|535.48|531.48|535.68|531.68|535.77|531.77|535.37|531.37|27
1614191650000|2021-02-24 18:34:10|535.76|531.76|535.64|531.64|535.76|531.76|535.52|531.52|22
1614191660000|2021-02-24 18:34:20|535.65|531.65|536.37|532.37|536.38|532.38|535.56|531.56|24
1614191670000|2021-02-24 18:34:30|536.29|532.29|536.12|532.12|536.29|532.29|536.12|532.12|30
1614191680000|2021-02-24 18:34:40|536.16|532.16|535.97|531.97|536.25|532.25|535.96|531.96|29
1614191690000|2021-02-24 18:34:50|535.88|531.88|536.19|532.19|536.19|532.19|535.76|531.76|30
1614191700000|2021-02-24 18:35:00|536.18|532.18|536.06|532.06|536.24|532.24|535.95|531.95|25
1614191710000|2021-02-24 18:35:10|536.07|532.07|536.04|532.04|536.14|532.14|535.98|531.98|30
1614191720000|2021-02-24 18:35:20|536.02|532.02|536.1|532.1|536.15|532.15|535.86|531.86|23
1614191730000|2021-02-24 18:35:30|536.02|532.02|535.96|531.96|536.05|532.05|535.96|531.96|22
1614191740000|2021-02-24 18:35:40|535.97|531.97|536.52|532.52|536.52|532.52|535.97|531.97|26
1614191750000|2021-02-24 18:35:50|536.46|532.46|536.3|532.3|536.57|532.57|536.22|532.22|24
1614191760000|2021-02-24 18:36:00|536.35|532.35|536.28|532.28|536.54|532.54|536.15|532.15|35
1614191770000|2021-02-24 18:36:10|536.27|532.27|536.26|532.26|536.27|532.27|536.18|532.18|18
1614191780000|2021-02-24 18:36:20|536.25|532.25|536.05|532.05|536.25|532.25|535.99|531.99|22
1614191790000|2021-02-24 18:36:30|536.04|532.04|536.12|532.12|536.37|532.37|535.98|531.98|27
1614191800000|2021-02-24 18:36:40|536.11|532.11|536.05|532.05|536.26|532.26|536.05|532.05|27
1614191810000|2021-02-24 18:36:50|536.04|532.04|536.17|532.17|536.2|532.2|535.93|531.93|23
1614191820000|2021-02-24 18:37:00|536.2|532.2|536.04|532.04|536.21|532.21|536.04|532.04|29
1614191830000|2021-02-24 18:37:10|536.05|532.05|536.03|532.03|536.14|532.14|536.03|532.03|21
1614191840000|2021-02-24 18:37:20|536.02|532.02|535.94|531.94|536.13|532.13|535.94|531.94|28
1614191850000|2021-02-24 18:37:30|535.93|531.93|535.92|531.92|536.01|532.01|535.88|531.88|26
1614191860000|2021-02-24 18:37:40|535.9|531.9|535.9|531.9|535.95|531.95|535.84|531.84|22
1614191870000|2021-02-24 18:37:50|535.88|531.88|536.06|532.06|536.06|532.06|535.88|531.88|12
1614191880000|2021-02-24 18:38:00|536.01|532.01|535.7|531.7|536.01|532.01|535.69|531.69|26
1614191890000|2021-02-24 18:38:10|535.71|531.71|535.33|531.33|535.71|531.71|535.33|531.33|28
1614191900000|2021-02-24 18:38:20|535.22|531.22|535.29|531.29|535.42|531.42|534.98|530.98|34
1614191910000|2021-02-24 18:38:30|535.28|531.28|535.47|531.47|535.62|531.62|535.28|531.28|29
1614191920000|2021-02-24 18:38:40|535.48|531.48|535.32|531.32|535.48|531.48|535.27|531.27|27
1614191930000|2021-02-24 18:38:50|535.3|531.3|535.25|531.25|535.34|531.34|535.08|531.08|33
1614191940000|2021-02-24 18:39:00|535.27|531.27|535.45|531.45|535.53|531.53|535.09|531.09|28
1614191950000|2021-02-24 18:39:10|535.42|531.42|536.44|532.44|536.51|532.51|535.4|531.4|27
1614191960000|2021-02-24 18:39:20|536.42|532.42|537.04|533.04|537.04|533.04|536.35|532.35|27
1614191970000|2021-02-24 18:39:30|537.1|533.1|537.21|533.21|537.34|533.34|537.1|533.1|17
1614191980000|2021-02-24 18:39:40|537.12|533.12|536.61|532.61|537.22|533.22|536.58|532.58|27
1614191990000|2021-02-24 18:39:50|536.54|532.54|536.83|532.83|536.95|532.95|536.38|532.38|33
1614192000000|2021-02-24 18:40:00|536.88|532.88|536.84|532.84|537.04|533.04|536.8|532.8|30
1614192010000|2021-02-24 18:40:10|536.81|532.81|536.73|532.73|537.1|533.1|536.67|532.67|32
1614192020000|2021-02-24 18:40:20|536.7|532.7|536.29|532.29|536.73|532.73|536.25|532.25|26
1614192030000|2021-02-24 18:40:30|536.27|532.27|535.95|531.95|536.27|532.27|535.84|531.84|28
1614192040000|2021-02-24 18:40:40|535.92|531.92|535.84|531.84|535.93|531.93|535.72|531.72|29
1614192050000|2021-02-24 18:40:50|535.83|531.83|535.5|531.5|535.84|531.84|535.5|531.5|27
1614192060000|2021-02-24 18:41:00|535.48|531.48|535.27|531.27|535.48|531.48|535.27|531.27|20
1614192070000|2021-02-24 18:41:10|535.4|531.4|535.44|531.44|535.65|531.65|535.34|531.34|32
1614192080000|2021-02-24 18:41:20|535.45|531.45|535.4|531.4|535.5|531.5|535.21|531.21|33
1614192090000|2021-02-24 18:41:30|535.39|531.39|535.51|531.51|535.52|531.52|535.32|531.32|31
1614192100000|2021-02-24 18:41:40|535.49|531.49|535.25|531.25|535.55|531.55|535.25|531.25|22
1614192110000|2021-02-24 18:41:50|535.21|531.21|535.24|531.24|535.24|531.24|535.18|531.18|8
1614192120000|2021-02-24 18:42:00|535.21|531.21|535.7|531.7|535.71|531.71|535.21|531.21|26
1614192130000|2021-02-24 18:42:10|535.73|531.73|535.89|531.89|536.03|532.03|535.73|531.73|25
1614192140000|2021-02-24 18:42:20|535.87|531.87|535.82|531.82|535.99|531.99|535.56|531.56|15
1614192150000|2021-02-24 18:42:30|535.83|531.83|535.8|531.8|535.86|531.86|535.6|531.6|27
1614192160000|2021-02-24 18:42:40|535.79|531.79|535.92|531.92|535.97|531.97|535.79|531.79|21
1614192170000|2021-02-24 18:42:50|535.93|531.93|536.33|532.33|536.34|532.34|535.9|531.9|28
1614192180000|2021-02-24 18:43:00|536.24|532.24|536.09|532.09|536.66|532.66|536.06|532.06|25
1614192190000|2021-02-24 18:43:10|536.08|532.08|536.16|532.16|536.16|532.16|536.07|532.07|14
1614192200000|2021-02-24 18:43:20|536.17|532.17|536.19|532.19|536.33|532.33|536.15|532.15|24
1614192210000|2021-02-24 18:43:30|536.2|532.2|535.74|531.74|536.2|532.2|535.74|531.74|24
1614192220000|2021-02-24 18:43:40|535.75|531.75|535.88|531.88|535.92|531.92|535.75|531.75|15
1614192230000|2021-02-24 18:43:50|535.87|531.87|535.75|531.75|535.88|531.88|535.72|531.72|15
1614192240000|2021-02-24 18:44:00|535.72|531.72|535.06|531.06|535.74|531.74|534.98|530.98|30
1614192250000|2021-02-24 18:44:10|535.08|531.08|535.2|531.2|535.2|531.2|534.84|530.84|25
1614192260000|2021-02-24 18:44:20|535.21|531.21|535.73|531.73|535.75|531.75|535.2|531.2|21
1614192270000|2021-02-24 18:44:30|535.72|531.72|535.51|531.51|535.83|531.83|535.48|531.48|27
1614192280000|2021-02-24 18:44:40|535.54|531.54|535.57|531.57|535.66|531.66|535.54|531.54|15
1614192290000|2021-02-24 18:44:50|535.53|531.53|535.3|531.3|535.53|531.53|535.3|531.3|18
1614192300000|2021-02-24 18:45:00|535.32|531.32|534.99|530.99|535.43|531.43|534.96|530.96|29
1614192310000|2021-02-24 18:45:10|534.94|530.94|535.16|531.16|535.2|531.2|534.93|530.93|30
1614192320000|2021-02-24 18:45:20|535.17|531.17|535.07|531.07|535.25|531.25|535.01|531.01|27
1614192330000|2021-02-24 18:45:30|535.09|531.09|534.94|530.94|535.12|531.12|534.94|530.94|16
1614192340000|2021-02-24 18:45:40|534.91|530.91|534.73|530.73|534.92|530.92|534.73|530.73|21
1614192350000|2021-02-24 18:45:50|534.69|530.69|534.55|530.55|534.69|530.69|534.44|530.44|24
1614192360000|2021-02-24 18:46:00|534.54|530.54|534.36|530.36|534.58|530.58|534.31|530.31|33
1614192370000|2021-02-24 18:46:10|534.37|530.37|534.29|530.29|534.44|530.44|534.28|530.28|28
1614192380000|2021-02-24 18:46:20|534.28|530.28|534.18|530.18|534.28|530.28|534.1|530.1|28
1614192390000|2021-02-24 18:46:30|533.92|529.92|533.87|529.87|533.98|529.98|533.73|529.73|31
1614192400000|2021-02-24 18:46:40|533.86|529.86|533.85|529.85|533.95|529.95|533.74|529.74|30
1614192410000|2021-02-24 18:46:50|533.84|529.84|533.82|529.82|534.18|530.18|533.82|529.82|28
1614192420000|2021-02-24 18:47:00|533.77|529.77|533.9|529.9|533.95|529.95|533.69|529.69|29
1614192430000|2021-02-24 18:47:10|533.89|529.89|533.78|529.78|534.11|530.11|533.78|529.78|28
1614192440000|2021-02-24 18:47:20|533.73|529.73|533.25|529.25|533.73|529.73|533.25|529.25|27
1614192450000|2021-02-24 18:47:30|533.23|529.23|533.48|529.48|533.5|529.5|533.21|529.21|28
1614192460000|2021-02-24 18:47:40|533.47|529.47|533.4|529.4|533.51|529.51|533.4|529.4|20
1614192470000|2021-02-24 18:47:50|533.42|529.42|533.6|529.6|533.62|529.62|533.39|529.39|26
1614192480000|2021-02-24 18:48:00|533.63|529.63|533.49|529.49|533.63|529.63|533.47|529.47|26
1614192490000|2021-02-24 18:48:10|533.53|529.53|533.43|529.43|533.55|529.55|533.39|529.39|25
1614192500000|2021-02-24 18:48:20|533.45|529.45|533.4|529.4|533.46|529.46|533.4|529.4|31
1614192510000|2021-02-24 18:48:30|533.41|529.41|533.57|529.57|533.57|529.57|533.4|529.4|25
1614192520000|2021-02-24 18:48:40|533.56|529.56|533.36|529.36|533.75|529.75|533.36|529.36|29
1614192530000|2021-02-24 18:48:50|533.3|529.3|533.23|529.23|533.3|529.3|533.2|529.2|16
1614192540000|2021-02-24 18:49:00|533.26|529.26|533.42|529.42|533.54|529.54|533.26|529.26|25
1614192550000|2021-02-24 18:49:10|533.39|529.39|533.74|529.74|533.78|529.78|533.39|529.39|29
1614192560000|2021-02-24 18:49:20|533.73|529.73|533.68|529.68|533.73|529.73|533.57|529.57|32
1614192570000|2021-02-24 18:49:30|533.67|529.67|533.69|529.69|533.71|529.71|533.64|529.64|22
1614192580000|2021-02-24 18:49:40|533.68|529.68|533.25|529.25|533.7|529.7|533.25|529.25|24
1614192590000|2021-02-24 18:49:50|533.23|529.23|533.13|529.13|533.23|529.23|533.11|529.11|14
1614192600000|2021-02-24 18:50:00|533.12|529.12|532.82|528.82|533.13|529.13|532.79|528.79|21
1614192610000|2021-02-24 18:50:10|532.81|528.81|533.05|529.05|533.07|529.07|532.81|528.81|21
1614192620000|2021-02-24 18:50:20|533.06|529.06|532.83|528.83|533.06|529.06|532.83|528.83|26
1614192630000|2021-02-24 18:50:30|532.82|528.82|532.76|528.76|532.85|528.85|532.73|528.73|9
1614192640000|2021-02-24 18:50:40|532.79|528.79|532.71|528.71|532.8|528.8|532.68|528.68|19
1614192650000|2021-02-24 18:50:50|532.4|528.4|532.4|528.4|532.57|528.57|532.31|528.31|26
1614192660000|2021-02-24 18:51:00|532.39|528.39|532.54|528.54|532.58|528.58|532.39|528.39|26
1614192670000|2021-02-24 18:51:10|532.73|528.73|532.72|528.72|532.77|528.77|532.6|528.6|23
1614192680000|2021-02-24 18:51:20|532.68|528.68|532.58|528.58|532.68|528.68|532.5|528.5|16
1614192690000|2021-02-24 18:51:30|532.57|528.57|532.35|528.35|532.59|528.59|532.35|528.35|23
1614192700000|2021-02-24 18:51:40|532.37|528.37|532.65|528.65|532.65|528.65|532.32|528.32|27
1614192710000|2021-02-24 18:51:50|532.67|528.67|532.55|528.55|532.7|528.7|532.44|528.44|27
1614192720000|2021-02-24 18:52:00|532.56|528.56|532.51|528.51|532.61|528.61|532.44|528.44|30
1614192730000|2021-02-24 18:52:10|532.5|528.5|532.33|528.33|532.55|528.55|532.33|528.33|25
1614192740000|2021-02-24 18:52:20|532.27|528.27|532.24|528.24|532.28|528.28|532.09|528.09|21
1614192750000|2021-02-24 18:52:30|532.23|528.23|532.2|528.2|532.4|528.4|532.2|528.2|26
1614192760000|2021-02-24 18:52:40|532.18|528.18|532.36|528.36|532.36|528.36|532.16|528.16|23
1614192770000|2021-02-24 18:52:50|532.35|528.35|532.46|528.46|532.5|528.5|532.35|528.35|24
1614192780000|2021-02-24 18:53:00|532.45|528.45|532.63|528.63|532.64|528.64|532.43|528.43|22
1614192790000|2021-02-24 18:53:10|532.64|528.64|532.38|528.38|532.64|528.64|532.34|528.34|26
1614192800000|2021-02-24 18:53:20|532.36|528.36|532.26|528.26|532.38|528.38|532.21|528.21|22
1614192810000|2021-02-24 18:53:30|532.25|528.25|532.36|528.36|532.4|528.4|532.25|528.25|23
1614192820000|2021-02-24 18:53:40|532.35|528.35|532.46|528.46|532.55|528.55|532.33|528.33|21
1614192830000|2021-02-24 18:53:50|532.45|528.45|532.15|528.15|532.45|528.45|532.15|528.15|27
1614192840000|2021-02-24 18:54:00|532.14|528.14|532.02|528.02|532.14|528.14|532.02|528.02|15
1614192850000|2021-02-24 18:54:10|532.03|528.03|532.1|528.1|532.11|528.11|532.02|528.02|10
1614192860000|2021-02-24 18:54:20|532.04|528.04|532.11|528.11|532.11|528.11|532.04|528.04|21
1614192870000|2021-02-24 18:54:30|532.15|528.15|532.54|528.54|532.55|528.55|532.15|528.15|17
1614192880000|2021-02-24 18:54:40|532.53|528.53|532.26|528.26|532.53|528.53|532.22|528.22|24
1614192890000|2021-02-24 18:54:50|532.25|528.25|532.33|528.33|532.35|528.35|532.23|528.23|23
1614192900000|2021-02-24 18:55:00|532.34|528.34|532.57|528.57|532.64|528.64|532.34|528.34|18
1614192910000|2021-02-24 18:55:10|532.6|528.6|532.9|528.9|532.9|528.9|532.58|528.58|22
1614192920000|2021-02-24 18:55:20|532.88|528.88|532.88|528.88|533.05|529.05|532.81|528.81|26
1614192930000|2021-02-24 18:55:30|532.86|528.86|532.61|528.61|532.86|528.86|532.52|528.52|24
1614192940000|2021-02-24 18:55:40|532.63|528.63|532.36|528.36|532.67|528.67|532.3|528.3|27
1614192950000|2021-02-24 18:55:50|532.29|528.29|531.88|527.88|532.38|528.38|531.88|527.88|30
1614192960000|2021-02-24 18:56:00|531.87|527.87|531.75|527.75|531.87|527.87|531.75|527.75|14
1614192970000|2021-02-24 18:56:10|531.72|527.72|531.43|527.43|531.72|527.72|531.43|527.43|18
1614192980000|2021-02-24 18:56:20|531.44|527.44|531.33|527.33|531.44|527.44|531.12|527.12|21
1614192990000|2021-02-24 18:56:30|531.31|527.31|530.35|526.35|531.31|527.31|530.35|526.35|23
1614193000000|2021-02-24 18:56:40|530.39|526.39|530.48|526.48|530.49|526.49|530.33|526.33|28
1614193010000|2021-02-24 18:56:50|530.46|526.46|530.26|526.26|530.5|526.5|530.26|526.26|33
1614193020000|2021-02-24 18:57:00|530.25|526.25|530.75|526.75|530.75|526.75|530.25|526.25|26
1614193030000|2021-02-24 18:57:10|530.76|526.76|530.65|526.65|530.81|526.81|530.56|526.56|31
1614193040000|2021-02-24 18:57:20|530.64|526.64|530.2|526.2|530.64|526.64|530.13|526.13|35
1614193050000|2021-02-24 18:57:30|530.16|526.16|530.31|526.31|530.41|526.41|530.16|526.16|24
1614193060000|2021-02-24 18:57:40|530.32|526.32|530.14|526.14|530.38|526.38|530.14|526.14|31
1614193070000|2021-02-24 18:57:50|530.15|526.15|530.15|526.15|530.22|526.22|530.15|526.15|20
1614193080000|2021-02-24 18:58:00|530.16|526.16|530.43|526.43|530.44|526.44|529.97|525.97|31
1614193090000|2021-02-24 18:58:10|530.45|526.45|530.21|526.21|530.45|526.45|530.21|526.21|27
1614193100000|2021-02-24 18:58:20|530.22|526.22|530.14|526.14|530.29|526.29|530.09|526.09|25
1614193110000|2021-02-24 18:58:30|530.13|526.13|529.79|525.79|530.15|526.15|529.78|525.78|17
1614193120000|2021-02-24 18:58:40|529.8|525.8|529.85|525.85|529.93|525.93|529.8|525.8|22
1614193130000|2021-02-24 18:58:50|529.86|525.86|529.94|525.94|530.14|526.14|529.86|525.86|32
1614193140000|2021-02-24 18:59:00|529.96|525.96|530.25|526.25|530.34|526.34|529.95|525.95|29
1614193150000|2021-02-24 18:59:10|530.22|526.22|530.48|526.48|530.49|526.49|530.19|526.19|32
1614193160000|2021-02-24 18:59:20|530.36|526.36|530.35|526.35|531.03|527.03|530.35|526.35|22
1614193170000|2021-02-24 18:59:30|530.37|526.37|530.28|526.28|530.41|526.41|530.17|526.17|23
1614193180000|2021-02-24 18:59:40|530.23|526.23|530.52|526.52|530.52|526.52|530.15|526.15|22
1614193190000|2021-02-24 18:59:50|530.53|526.53|530.45|526.45|530.64|526.64|530.4|526.4|23
1614193200000|2021-02-24 19:00:00|530.48|526.48|530.34|526.34|530.55|526.55|530.33|526.33|26
1614193210000|2021-02-24 19:00:10|530.35|526.35|530.28|526.28|530.35|526.35|530.18|526.18|23
1614193220000|2021-02-24 19:00:20|530.26|526.26|530.2|526.2|530.32|526.32|530.16|526.16|22
1614193230000|2021-02-24 19:00:30|530.19|526.19|530.56|526.56|530.65|526.65|530.19|526.19|30
1614193240000|2021-02-24 19:00:40|530.6|526.6|530.41|526.41|530.64|526.64|530.36|526.36|26
1614193250000|2021-02-24 19:00:50|530.4|526.4|530.31|526.31|530.4|526.4|530.1|526.1|33
1614193260000|2021-02-24 19:01:00|530.32|526.32|530.25|526.25|530.4|526.4|530.25|526.25|18
1614193270000|2021-02-24 19:01:10|530.3|526.3|530.73|526.73|530.73|526.73|530.3|526.3|23
1614193280000|2021-02-24 19:01:20|530.75|526.75|530.31|526.31|530.76|526.76|530.25|526.25|29
1614193290000|2021-02-24 19:01:30|530.3|526.3|530.38|526.38|530.51|526.51|530.26|526.26|23
1614193300000|2021-02-24 19:01:40|530.39|526.39|530.51|526.51|530.56|526.56|530.39|526.39|24
1614193310000|2021-02-24 19:01:50|530.5|526.5|530.64|526.64|530.64|526.64|530.5|526.5|15
1614193320000|2021-02-24 19:02:00|530.68|526.68|530.72|526.72|530.84|526.84|530.6|526.6|26
1614193330000|2021-02-24 19:02:10|530.71|526.71|530.81|526.81|530.81|526.81|530.54|526.54|27
1614193340000|2021-02-24 19:02:20|530.82|526.82|531.14|527.14|531.14|527.14|530.79|526.79|27
1614193350000|2021-02-24 19:02:30|531.17|527.17|531.17|527.17|531.28|527.28|531.16|527.16|20
1614193360000|2021-02-24 19:02:40|531.19|527.19|531.07|527.07|531.31|527.31|531.07|527.07|30
1614193370000|2021-02-24 19:02:50|531.11|527.11|530.88|526.88|531.26|527.26|530.88|526.88|26
1614193380000|2021-02-24 19:03:00|530.87|526.87|530.89|526.89|530.93|526.93|530.87|526.87|21
1614193390000|2021-02-24 19:03:10|530.88|526.88|530.65|526.65|530.89|526.89|530.61|526.61|21
1614193400000|2021-02-24 19:03:20|530.66|526.66|530.67|526.67|530.73|526.73|530.65|526.65|14
1614193410000|2021-02-24 19:03:30|530.65|526.65|529.89|525.89|530.65|526.65|529.88|525.88|26
1614193420000|2021-02-24 19:03:40|529.92|525.92|529.65|525.65|529.96|525.96|529.65|525.65|26
1614193430000|2021-02-24 19:03:50|529.64|525.64|529.44|525.44|529.69|525.69|529.44|525.44|27
1614193440000|2021-02-24 19:04:00|529.42|525.42|529.66|525.66|529.68|525.68|529.39|525.39|20
1614193450000|2021-02-24 19:04:10|529.67|525.67|529.64|525.64|529.84|525.84|529.58|525.58|25
1614193460000|2021-02-24 19:04:20|529.63|525.63|529.63|525.63|529.64|525.64|529.61|525.61|13
1614193470000|2021-02-24 19:04:30|529.64|525.64|529.76|525.76|529.8|525.8|529.64|525.64|21
1614193480000|2021-02-24 19:04:40|529.74|525.74|530.31|526.31|530.34|526.34|529.74|525.74|22
1614193490000|2021-02-24 19:04:50|530.34|526.34|529.89|525.89|530.61|526.61|529.89|525.89|29
1614193500000|2021-02-24 19:05:00|529.9|525.9|530.02|526.02|530.05|526.05|529.8|525.8|28
1614193510000|2021-02-24 19:05:10|530.01|526.01|529.95|525.95|530.12|526.12|529.92|525.92|32
1614193520000|2021-02-24 19:05:20|529.98|525.98|530.1|526.1|530.12|526.12|529.97|525.97|21
1614193530000|2021-02-24 19:05:30|530.06|526.06|529.95|525.95|530.15|526.15|529.95|525.95|28
1614193540000|2021-02-24 19:05:40|529.96|525.96|529.65|525.65|529.97|525.97|529.65|525.65|26
1614193550000|2021-02-24 19:05:50|529.67|525.67|529.35|525.35|529.71|525.71|529.31|525.31|23
1614193560000|2021-02-24 19:06:00|529.4|525.4|529.36|525.36|529.48|525.48|529.32|525.32|28
1614193570000|2021-02-24 19:06:10|529.35|525.35|529.33|525.33|529.35|525.35|529.09|525.09|29
1614193580000|2021-02-24 19:06:20|529.36|525.36|529.5|525.5|529.5|525.5|529.34|525.34|27
1614193590000|2021-02-24 19:06:30|529.51|525.51|529.27|525.27|529.51|525.51|529.25|525.25|28
1614193600000|2021-02-24 19:06:40|529.25|525.25|529.01|525.01|529.37|525.37|529|525|24
1614193610000|2021-02-24 19:06:50|529.02|525.02|529.06|525.06|529.08|525.08|529.02|525.02|17
1614193620000|2021-02-24 19:07:00|529.07|525.07|529.48|525.48|529.48|525.48|529.07|525.07|24
1614193630000|2021-02-24 19:07:10|529.5|525.5|529.22|525.22|529.61|525.61|529.22|525.22|27
1614193640000|2021-02-24 19:07:20|529.21|525.21|529.41|525.41|529.45|525.45|529.2|525.2|28
1614193650000|2021-02-24 19:07:30|529.48|525.48|529.78|525.78|529.82|525.82|529.46|525.46|29
1614193660000|2021-02-24 19:07:40|529.74|525.74|529.21|525.21|529.74|525.74|529.21|525.21|31
1614193670000|2021-02-24 19:07:50|529.22|525.22|529.5|525.5|529.59|525.59|529.07|525.07|27
1614193680000|2021-02-24 19:08:00|529.28|525.28|529.22|525.22|529.44|525.44|529.22|525.22|30
1614193690000|2021-02-24 19:08:10|529.28|525.28|528.84|524.84|529.28|525.28|528.81|524.81|28
1614193700000|2021-02-24 19:08:20|528.85|524.85|528.89|524.89|528.93|524.93|528.67|524.67|31
1614193710000|2021-02-24 19:08:30|528.86|524.86|528.83|524.83|528.92|524.92|528.65|524.65|35
1614193720000|2021-02-24 19:08:40|528.88|524.88|529.15|525.15|529.29|525.29|528.88|524.88|31
1614193730000|2021-02-24 19:08:50|529.2|525.2|528.98|524.98|529.2|525.2|528.96|524.96|27
1614193740000|2021-02-24 19:09:00|529.05|525.05|528.9|524.9|529.17|525.17|528.78|524.78|29
1614193750000|2021-02-24 19:09:10|528.88|524.88|528.54|524.54|528.9|524.9|528.54|524.54|31
1614193760000|2021-02-24 19:09:20|528.48|524.48|528.16|524.16|528.49|524.49|528.16|524.16|24
1614193770000|2021-02-24 19:09:30|528.15|524.15|527.86|523.86|528.16|524.16|527.86|523.86|23
1614193780000|2021-02-24 19:09:40|527.8|523.8|527.47|523.47|527.83|523.83|527.36|523.36|27
1614193790000|2021-02-24 19:09:50|527.48|523.48|527.75|523.75|527.95|523.95|527.25|523.25|28
1614193800000|2021-02-24 19:10:00|527.79|523.79|527.91|523.91|528.1|524.1|527.69|523.69|32
1614193810000|2021-02-24 19:10:10|527.9|523.9|528.25|524.25|528.35|524.35|527.9|523.9|30
1614193820000|2021-02-24 19:10:20|528.24|524.24|528.27|524.27|528.44|524.44|528.21|524.21|28
1614193830000|2021-02-24 19:10:30|528.35|524.35|528.66|524.66|528.82|524.82|528.34|524.34|34
1614193840000|2021-02-24 19:10:40|528.67|524.67|528.76|524.76|528.79|524.79|528.61|524.61|33
1614193850000|2021-02-24 19:10:50|528.81|524.81|529.74|525.74|529.8|525.8|528.8|524.8|34
1614193860000|2021-02-24 19:11:00|529.79|525.79|529.9|525.9|529.9|525.9|529.77|525.77|26
1614193870000|2021-02-24 19:11:10|529.91|525.91|530.14|526.14|530.14|526.14|529.86|525.86|27
1614193880000|2021-02-24 19:11:20|530|526|530.01|526.01|530.05|526.05|529.8|525.8|33
1614193890000|2021-02-24 19:11:30|530|526|529.59|525.59|530.02|526.02|529.59|525.59|27
1614193900000|2021-02-24 19:11:40|529.58|525.58|529.33|525.33|529.58|525.58|529.31|525.31|28
1614193910000|2021-02-24 19:11:50|529.31|525.31|529.1|525.1|529.34|525.34|528.88|524.88|30
1614193920000|2021-02-24 19:12:00|529.19|525.19|528.95|524.95|529.3|525.3|528.89|524.89|37
1614193930000|2021-02-24 19:12:10|528.93|524.93|528.33|524.33|529.11|525.11|528.33|524.33|32
1614193940000|2021-02-24 19:12:20|528.31|524.31|528.32|524.32|528.43|524.43|528.03|524.03|31
1614193950000|2021-02-24 19:12:30|528.23|524.23|527.67|523.67|528.49|524.49|527.55|523.55|32
1614193960000|2021-02-24 19:12:40|527.68|523.68|527.58|523.58|527.77|523.77|527.39|523.39|30
1614193970000|2021-02-24 19:12:50|527.43|523.43|527.39|523.39|527.69|523.69|527.3|523.3|27
1614193980000|2021-02-24 19:13:00|527.42|523.42|527.25|523.25|527.64|523.64|527.2|523.2|33
1614193990000|2021-02-24 19:13:10|527.23|523.23|527.5|523.5|527.5|523.5|527.2|523.2|31
1614194000000|2021-02-24 19:13:20|527.45|523.45|527.44|523.44|527.59|523.59|527.39|523.39|36
1614194010000|2021-02-24 19:13:30|527.43|523.43|527.66|523.66|527.89|523.89|527.42|523.42|26
1614194020000|2021-02-24 19:13:40|527.68|523.68|527.51|523.51|527.68|523.68|527.46|523.46|32
1614194030000|2021-02-24 19:13:50|527.5|523.5|527.52|523.52|527.57|523.57|527.37|523.37|34
1614194040000|2021-02-24 19:14:00|527.55|523.55|527.8|523.8|527.85|523.85|527.54|523.54|30
1614194050000|2021-02-24 19:14:10|527.75|523.75|527.6|523.6|527.95|523.95|527.59|523.59|27
1614194060000|2021-02-24 19:14:20|527.5|523.5|527.93|523.93|527.98|523.98|527.5|523.5|34
1614194070000|2021-02-24 19:14:30|527.9|523.9|527.31|523.31|527.9|523.9|527.29|523.29|26
1614194080000|2021-02-24 19:14:40|527.3|523.3|527.41|523.41|527.49|523.49|527.24|523.24|28
1614194090000|2021-02-24 19:14:50|527.42|523.42|527.53|523.53|527.71|523.71|527.42|523.42|26
1614194100000|2021-02-24 19:15:00|527.63|523.63|528|524|528|524|527.61|523.61|34
1614194110000|2021-02-24 19:15:10|527.99|523.99|529|525|529|525|527.93|523.93|33
1614194120000|2021-02-24 19:15:20|529.03|525.03|529.35|525.35|529.43|525.43|529.03|525.03|32
1614194130000|2021-02-24 19:15:30|529.33|525.33|528.77|524.77|529.39|525.39|528.77|524.77|35
1614194140000|2021-02-24 19:15:40|528.76|524.76|528.42|524.42|528.76|524.76|528.28|524.28|33
1614194150000|2021-02-24 19:15:50|528.41|524.41|528.45|524.45|528.45|524.45|528.16|524.16|29
1614194160000|2021-02-24 19:16:00|528.39|524.39|528.26|524.26|528.45|524.45|528.12|524.12|35
1614194170000|2021-02-24 19:16:10|528.31|524.31|528.76|524.76|528.77|524.77|528.31|524.31|34
1614194180000|2021-02-24 19:16:20|528.73|524.73|529.21|525.21|529.43|525.43|528.73|524.73|33
1614194190000|2021-02-24 19:16:30|529.19|525.19|529.22|525.22|529.53|525.53|529.09|525.09|34
1614194200000|2021-02-24 19:16:40|529.21|525.21|528.53|524.53|529.22|525.22|528.53|524.53|29
1614194210000|2021-02-24 19:16:50|528.54|524.54|528.41|524.41|528.57|524.57|528.32|524.32|35
1614194220000|2021-02-24 19:17:00|528.4|524.4|528.31|524.31|528.44|524.44|528.14|524.14|34
1614194230000|2021-02-24 19:17:10|528.34|524.34|528.45|524.45|528.53|524.53|528.3|524.3|32
1614194240000|2021-02-24 19:17:20|528.43|524.43|529.11|525.11|529.13|525.13|528.43|524.43|34
1614194250000|2021-02-24 19:17:30|529.13|525.13|529|525|529.13|525.13|528.82|524.82|33
1614194260000|2021-02-24 19:17:40|529.04|525.04|529.12|525.12|529.16|525.16|528.97|524.97|35
1614194270000|2021-02-24 19:17:50|529.1|525.1|529|525|529.24|525.24|528.88|524.88|37
1614194280000|2021-02-24 19:18:00|528.96|524.96|528.61|524.61|528.96|524.96|528.47|524.47|29
1614194290000|2021-02-24 19:18:10|528.63|524.63|528.93|524.93|528.96|524.96|528.63|524.63|29
1614194300000|2021-02-24 19:18:20|528.86|524.86|529.33|525.33|529.45|525.45|528.86|524.86|27
1614194310000|2021-02-24 19:18:30|529.38|525.38|528.86|524.86|529.38|525.38|528.68|524.68|36
1614194320000|2021-02-24 19:18:40|528.84|524.84|528.62|524.62|528.84|524.84|528.47|524.47|28
1614194330000|2021-02-24 19:18:50|528.59|524.59|528.68|524.68|528.69|524.69|528.46|524.46|30
1614194340000|2021-02-24 19:19:00|528.64|524.64|528.07|524.07|528.64|524.64|528.07|524.07|26
1614194350000|2021-02-24 19:19:10|528.09|524.09|527.96|523.96|528.29|524.29|527.86|523.86|22
1614194360000|2021-02-24 19:19:20|527.95|523.95|528.32|524.32|528.34|524.34|527.92|523.92|19
1614194370000|2021-02-24 19:19:30|528.34|524.34|528.23|524.23|528.51|524.51|527.93|523.93|35
1614194380000|2021-02-24 19:19:40|528.21|524.21|528.2|524.2|528.43|524.43|528.06|524.06|32
1614194390000|2021-02-24 19:19:50|528.19|524.19|528.17|524.17|528.37|524.37|528.06|524.06|35
1614194400000|2021-02-24 19:20:00|528.13|524.13|528.38|524.38|528.38|524.38|528.13|524.13|22
1614194410000|2021-02-24 19:20:10|528.45|524.45|529.19|525.19|529.22|525.22|528.45|524.45|34
1614194420000|2021-02-24 19:20:20|529.18|525.18|529.09|525.09|529.24|525.24|529.02|525.02|32
1614194430000|2021-02-24 19:20:30|529.11|525.11|528.59|524.59|529.11|525.11|528.59|524.59|29
1614194440000|2021-02-24 19:20:40|528.57|524.57|528.4|524.4|528.61|524.61|528.19|524.19|26
1614194450000|2021-02-24 19:20:50|528.49|524.49|528.54|524.54|528.57|524.57|528.4|524.4|30
1614194460000|2021-02-24 19:21:00|528.52|524.52|528.18|524.18|528.71|524.71|528.05|524.05|31
1614194470000|2021-02-24 19:21:10|528.17|524.17|528.55|524.55|528.55|524.55|528.06|524.06|27
1614194480000|2021-02-24 19:21:20|528.51|524.51|528.19|524.19|528.53|524.53|528.07|524.07|26
1614194490000|2021-02-24 19:21:30|528.24|524.24|528.06|524.06|528.39|524.39|528.06|524.06|25
1614194500000|2021-02-24 19:21:40|528.04|524.04|527.95|523.95|528.04|524.04|527.86|523.86|28
1614194510000|2021-02-24 19:21:50|527.98|523.98|527.83|523.83|527.98|523.98|527.83|523.83|21
1614194520000|2021-02-24 19:22:00|527.82|523.82|527.39|523.39|527.82|523.82|527.22|523.22|28
1614194530000|2021-02-24 19:22:10|527.45|523.45|527.27|523.27|527.46|523.46|527.26|523.26|26
1614194540000|2021-02-24 19:22:20|527.26|523.26|527.06|523.06|527.26|523.26|526.96|522.96|25
1614194550000|2021-02-24 19:22:30|527.12|523.12|527.49|523.49|527.49|523.49|527.12|523.12|31
1614194560000|2021-02-24 19:22:40|527.48|523.48|527.82|523.82|527.82|523.82|527.48|523.48|26
1614194570000|2021-02-24 19:22:50|527.83|523.83|527.58|523.58|527.87|523.87|527.57|523.57|25
1614194580000|2021-02-24 19:23:00|527.59|523.59|527.69|523.69|527.69|523.69|527.57|523.57|25
1614194590000|2021-02-24 19:23:10|527.73|523.73|527.93|523.93|527.94|523.94|527.67|523.67|30
1614194600000|2021-02-24 19:23:20|527.95|523.95|528.13|524.13|528.17|524.17|527.93|523.93|25
1614194610000|2021-02-24 19:23:30|528.12|524.12|527.96|523.96|528.12|524.12|527.84|523.84|8
1614194620000|2021-02-24 19:23:40|527.98|523.98|527.45|523.45|527.98|523.98|527.45|523.45|29
1614194630000|2021-02-24 19:23:50|527.43|523.43|527.59|523.59|527.61|523.61|527.38|523.38|27
1614194640000|2021-02-24 19:24:00|527.61|523.61|527.37|523.37|527.61|523.61|527.37|523.37|24
1614194650000|2021-02-24 19:24:10|527.33|523.33|527.29|523.29|527.33|523.33|527.21|523.21|23
1614194660000|2021-02-24 19:24:20|527.3|523.3|527.75|523.75|527.75|523.75|527.29|523.29|18
1614194670000|2021-02-24 19:24:30|527.76|523.76|527.65|523.65|527.76|523.76|527.51|523.51|21
1614194680000|2021-02-24 19:24:40|527.64|523.64|527.76|523.76|527.9|523.9|527.63|523.63|22
1614194690000|2021-02-24 19:24:50|527.78|523.78|528.21|524.21|528.21|524.21|527.78|523.78|33
1614194700000|2021-02-24 19:25:00|528.18|524.18|528.03|524.03|528.19|524.19|527.56|523.56|29
1614194710000|2021-02-24 19:25:10|528.02|524.02|527.96|523.96|528.13|524.13|527.89|523.89|21
1614194720000|2021-02-24 19:25:20|527.97|523.97|527.94|523.94|527.97|523.97|527.8|523.8|20
1614194730000|2021-02-24 19:25:30|527.95|523.95|527.77|523.77|527.98|523.98|527.77|523.77|21
1614194740000|2021-02-24 19:25:40|527.76|523.76|527.92|523.92|528.02|524.02|527.76|523.76|18
1614194750000|2021-02-24 19:25:50|527.99|523.99|527.75|523.75|528.01|524.01|527.73|523.73|19
1614194760000|2021-02-24 19:26:00|527.74|523.74|527.71|523.71|527.89|523.89|527.68|523.68|24
1614194770000|2021-02-24 19:26:10|527.66|523.66|527.18|523.18|527.66|523.66|527.15|523.15|29
1614194780000|2021-02-24 19:26:20|527.19|523.19|526.93|522.93|527.31|523.31|526.93|522.93|33
1614194790000|2021-02-24 19:26:30|526.94|522.94|526.69|522.69|526.95|522.95|526.69|522.69|20
1614194800000|2021-02-24 19:26:40|526.68|522.68|526.84|522.84|526.87|522.87|526.67|522.67|20
1614194810000|2021-02-24 19:26:50|526.85|522.85|526.72|522.72|526.85|522.85|526.64|522.64|26
1614194820000|2021-02-24 19:27:00|526.83|522.83|526.8|522.8|526.91|522.91|526.68|522.68|30
1614194830000|2021-02-24 19:27:10|526.79|522.79|526.9|522.9|526.94|522.94|526.62|522.62|31
1614194840000|2021-02-24 19:27:20|526.89|522.89|526.97|522.97|527.06|523.06|526.7|522.7|30
1614194850000|2021-02-24 19:27:30|526.99|522.99|527.42|523.42|527.46|523.46|526.99|522.99|34
1614194860000|2021-02-24 19:27:40|527.36|523.36|527.15|523.15|527.68|523.68|527|523|35
1614194870000|2021-02-24 19:27:50|527.07|523.07|527.25|523.25|527.38|523.38|526.98|522.98|28
1614194880000|2021-02-24 19:28:00|527.19|523.19|527.12|523.12|527.2|523.2|526.94|522.94|31
1614194890000|2021-02-24 19:28:10|527.13|523.13|527.16|523.16|527.16|523.16|527|523|32
1614194900000|2021-02-24 19:28:20|527.11|523.11|527|523|527.43|523.43|526.94|522.94|30
1614194910000|2021-02-24 19:28:30|526.99|522.99|526.86|522.86|526.99|522.99|526.65|522.65|27
1614194920000|2021-02-24 19:28:40|526.8|522.8|526.66|522.66|526.91|522.91|526.64|522.64|31
1614194930000|2021-02-24 19:28:50|526.65|522.65|527.02|523.02|527.08|523.08|526.65|522.65|33
1614194940000|2021-02-24 19:29:00|527.03|523.03|527.16|523.16|527.4|523.4|527.03|523.03|32
1614194950000|2021-02-24 19:29:10|527.1|523.1|526.99|522.99|527.21|523.21|526.89|522.89|32
1614194960000|2021-02-24 19:29:20|526.91|522.91|526.92|522.92|527.19|523.19|526.88|522.88|30
1614194970000|2021-02-24 19:29:30|526.91|522.91|526.9|522.9|527.03|523.03|526.9|522.9|23
1614194980000|2021-02-24 19:29:40|526.88|522.88|527.53|523.53|527.62|523.62|526.88|522.88|29
1614194990000|2021-02-24 19:29:50|527.45|523.45|527.41|523.41|527.59|523.59|527.3|523.3|29
1614195000000|2021-02-24 19:30:00|527.43|523.43|527.2|523.2|527.45|523.45|527.07|523.07|31
1614195010000|2021-02-24 19:30:10|527.21|523.21|526.51|522.51|527.23|523.23|526.51|522.51|33
1614195020000|2021-02-24 19:30:20|526.48|522.48|526.19|522.19|526.51|522.51|526.19|522.19|27
1614195030000|2021-02-24 19:30:30|525.94|521.94|525.57|521.57|525.95|521.95|525.55|521.55|28
1614195040000|2021-02-24 19:30:40|525.58|521.58|525.64|521.64|525.72|521.72|525.46|521.46|32
1614195050000|2021-02-24 19:30:50|525.61|521.61|525.23|521.23|525.65|521.65|525.22|521.22|31
1614195060000|2021-02-24 19:31:00|525.25|521.25|525.35|521.35|525.68|521.68|525.23|521.23|35
1614195070000|2021-02-24 19:31:10|525.34|521.34|525.2|521.2|525.46|521.46|525.17|521.17|34
1614195080000|2021-02-24 19:31:20|525.21|521.21|525.19|521.19|525.26|521.26|525.01|521.01|32
1614195090000|2021-02-24 19:31:30|525.13|521.13|524.76|520.76|525.13|521.13|524.76|520.76|27
1614195100000|2021-02-24 19:31:40|524.77|520.77|524.73|520.73|525.01|521.01|524.71|520.71|30
1614195110000|2021-02-24 19:31:50|524.72|520.72|524.36|520.36|524.82|520.82|524.36|520.36|34
1614195120000|2021-02-24 19:32:00|524.39|520.39|524.48|520.48|524.76|520.76|524.39|520.39|26
1614195130000|2021-02-24 19:32:10|524.5|520.5|524.58|520.58|524.68|520.68|524.4|520.4|30
1614195140000|2021-02-24 19:32:20|524.63|520.63|524.76|520.76|524.81|520.81|524.4|520.4|35
1614195150000|2021-02-24 19:32:30|524.75|520.75|523.91|519.91|524.78|520.78|523.91|519.91|34
1614195160000|2021-02-24 19:32:40|523.94|519.94|524.03|520.03|524.17|520.17|523.9|519.9|29
1614195170000|2021-02-24 19:32:50|524|520|524.07|520.07|524.3|520.3|523.78|519.78|35
1614195180000|2021-02-24 19:33:00|524.05|520.05|523.59|519.59|524.09|520.09|523.59|519.59|25
1614195190000|2021-02-24 19:33:10|523.61|519.61|523.78|519.78|523.78|519.78|523.5|519.5|28
1614195200000|2021-02-24 19:33:20|523.83|519.83|523.87|519.87|523.95|519.95|523.8|519.8|29
1614195210000|2021-02-24 19:33:30|523.98|519.98|524.37|520.37|524.37|520.37|523.94|519.94|33
1614195220000|2021-02-24 19:33:40|524.34|520.34|524.38|520.38|524.39|520.39|524.18|520.18|28
1614195230000|2021-02-24 19:33:50|524.46|520.46|524.06|520.06|524.46|520.46|524.06|520.06|33
1614195240000|2021-02-24 19:34:00|524.04|520.04|524.29|520.29|524.41|520.41|524|520|30
1614195250000|2021-02-24 19:34:10|524.34|520.34|523.76|519.76|524.37|520.37|523.76|519.76|27
1614195260000|2021-02-24 19:34:20|523.75|519.75|523.69|519.69|523.93|519.93|523.54|519.54|29
1614195270000|2021-02-24 19:34:30|523.67|519.67|523.99|519.99|524.01|520.01|523.67|519.67|33
1614195280000|2021-02-24 19:34:40|523.96|519.96|523.89|519.89|523.99|519.99|523.89|519.89|27
1614195290000|2021-02-24 19:34:50|523.84|519.84|523.57|519.57|523.89|519.89|523.57|519.57|19
1614195300000|2021-02-24 19:35:00|523.56|519.56|523.59|519.59|523.59|519.59|523.22|519.22|36
1614195310000|2021-02-24 19:35:10|523.6|519.6|523.82|519.82|523.98|519.98|523.6|519.6|35
1614195320000|2021-02-24 19:35:20|523.81|519.81|523.6|519.6|523.81|519.81|523.51|519.51|30
1614195330000|2021-02-24 19:35:30|523.52|519.52|523.17|519.17|523.53|519.53|523.16|519.16|29
1614195340000|2021-02-24 19:35:40|523.16|519.16|522.87|518.87|523.19|519.19|522.87|518.87|28
1614195350000|2021-02-24 19:35:50|522.84|518.84|522.54|518.54|522.92|518.92|522.54|518.54|34
1614195360000|2021-02-24 19:36:00|522.53|518.53|522.41|518.41|522.68|518.68|522.41|518.41|32
1614195370000|2021-02-24 19:36:10|522.31|518.31|521.67|517.67|522.35|518.35|521.62|517.62|35
1614195380000|2021-02-24 19:36:20|521.61|517.61|521.91|517.91|522|518|521.6|517.6|33
1614195390000|2021-02-24 19:36:30|521.9|517.9|521.5|517.5|521.9|517.9|521.33|517.33|26
1614195400000|2021-02-24 19:36:40|521.51|517.51|521.59|517.59|521.76|517.76|521.51|517.51|25
1614195410000|2021-02-24 19:36:50|521.6|517.6|521.34|517.34|521.63|517.63|521.28|517.28|32
1614195420000|2021-02-24 19:37:00|521.37|517.37|521.4|517.4|521.55|517.55|521.23|517.23|34
1614195430000|2021-02-24 19:37:10|521.41|517.41|521.35|517.35|521.59|517.59|521.35|517.35|28
1614195440000|2021-02-24 19:37:20|521.36|517.36|521.38|517.38|521.5|517.5|521.2|517.2|33
1614195450000|2021-02-24 19:37:30|521.37|517.37|520.99|516.99|521.37|517.37|520.69|516.69|31
1614195460000|2021-02-24 19:37:40|520.98|516.98|521.12|517.12|521.26|517.26|520.73|516.73|30
1614195470000|2021-02-24 19:37:50|521.06|517.06|521.07|517.07|521.26|517.26|520.97|516.97|31
1614195480000|2021-02-24 19:38:00|521.12|517.12|521.34|517.34|521.34|517.34|520.89|516.89|32
1614195490000|2021-02-24 19:38:10|521.4|517.4|521.61|517.61|521.88|517.88|521.13|517.13|36
1614195500000|2021-02-24 19:38:20|521.65|517.65|521.31|517.31|521.65|517.65|521.24|517.24|32
1614195510000|2021-02-24 19:38:30|521.33|517.33|521.62|517.62|521.69|517.69|521.33|517.33|32
1614195520000|2021-02-24 19:38:40|521.58|517.58|521.42|517.42|521.58|517.58|521.33|517.33|34
1614195530000|2021-02-24 19:38:50|521.43|517.43|521.14|517.14|521.47|517.47|521.13|517.13|29
1614195540000|2021-02-24 19:39:00|521.15|517.15|521.15|517.15|521.19|517.19|521.08|517.08|28
1614195550000|2021-02-24 19:39:10|521.14|517.14|520.99|516.99|521.15|517.15|520.98|516.98|21
1614195560000|2021-02-24 19:39:20|520.97|516.97|520.5|516.5|520.99|516.99|520.49|516.49|33
1614195570000|2021-02-24 19:39:30|520.49|516.49|520.02|516.02|520.5|516.5|519.92|515.92|29
1614195580000|2021-02-24 19:39:40|520.01|516.01|519.35|515.35|520.12|516.12|519.33|515.33|32
1614195590000|2021-02-24 19:39:50|519.44|515.44|519.57|515.57|519.57|515.57|519.24|515.24|26
1614195600000|2021-02-24 19:40:00|519.64|515.64|519.67|515.67|519.71|515.71|519.5|515.5|33
1614195610000|2021-02-24 19:40:10|519.68|515.68|519.71|515.71|519.73|515.73|519.44|515.44|29
1614195620000|2021-02-24 19:40:20|519.77|515.77|520.15|516.15|520.82|516.82|519.57|515.57|34
1614195630000|2021-02-24 19:40:30|520.2|516.2|520.57|516.57|520.67|516.67|519.85|515.85|25
1614195640000|2021-02-24 19:40:40|520.53|516.53|519.86|515.86|520.53|516.53|519.51|515.51|31
1614195650000|2021-02-24 19:40:50|519.84|515.84|520.42|516.42|520.42|516.42|519.84|515.84|28
1614195660000|2021-02-24 19:41:00|520.48|516.48|520.95|516.95|520.98|516.98|520.17|516.17|30
1614195670000|2021-02-24 19:41:10|520.83|516.83|521.33|517.33|521.49|517.49|520.83|516.83|31
1614195680000|2021-02-24 19:41:20|521.32|517.32|521.43|517.43|521.43|517.43|521.06|517.06|33
1614195690000|2021-02-24 19:41:30|521.34|517.34|521.19|517.19|521.48|517.48|521.19|517.19|31
1614195700000|2021-02-24 19:41:40|521.17|517.17|520.92|516.92|521.17|517.17|520.89|516.89|26
1614195710000|2021-02-24 19:41:50|520.89|516.89|521.27|517.27|521.27|517.27|520.82|516.82|37
1614195720000|2021-02-24 19:42:00|521.25|517.25|521.13|517.13|521.25|517.25|521.06|517.06|25
1614195730000|2021-02-24 19:42:10|521.1|517.1|520.92|516.92|521.11|517.11|520.89|516.89|35
1614195740000|2021-02-24 19:42:20|520.87|516.87|520.38|516.38|520.94|516.94|520.23|516.23|29
1614195750000|2021-02-24 19:42:30|519.82|515.82|520.47|516.47|520.81|516.81|519.82|515.82|27
1614195760000|2021-02-24 19:42:40|520.5|516.5|520.18|516.18|520.51|516.51|520.18|516.18|24
1614195770000|2021-02-24 19:42:50|520.17|516.17|520.33|516.33|520.42|516.42|520.02|516.02|29
1614195780000|2021-02-24 19:43:00|520.36|516.36|520.34|516.34|520.4|516.4|520.11|516.11|34
1614195790000|2021-02-24 19:43:10|520.35|516.35|521.02|517.02|521.02|517.02|520.29|516.29|33
1614195800000|2021-02-24 19:43:20|521.03|517.03|520.52|516.52|521.03|517.03|520.3|516.3|31
1614195810000|2021-02-24 19:43:30|520.5|516.5|520.26|516.26|520.66|516.66|520.17|516.17|38
1614195820000|2021-02-24 19:43:40|520.27|516.27|519.82|515.82|520.63|516.63|519.81|515.81|29
1614195830000|2021-02-24 19:43:50|519.83|515.83|520.55|516.55|520.6|516.6|519.81|515.81|34
1614195840000|2021-02-24 19:44:00|520.61|516.61|520.18|516.18|520.88|516.88|520.09|516.09|31
1614195850000|2021-02-24 19:44:10|520.21|516.21|520.14|516.14|520.74|516.74|519.79|515.79|30
1614195860000|2021-02-24 19:44:20|520.2|516.2|519.61|515.61|520.2|516.2|519.61|515.61|29
1614195870000|2021-02-24 19:44:30|519.6|515.6|519.71|515.71|519.87|515.87|519.57|515.57|32
1614195880000|2021-02-24 19:44:40|519.7|515.7|519.6|515.6|519.75|515.75|519.52|515.52|32
1614195890000|2021-02-24 19:44:50|519.61|515.61|519.77|515.77|519.83|515.83|519.57|515.57|20
1614195900000|2021-02-24 19:45:00|519.76|515.76|519.48|515.48|519.76|515.76|519.25|515.25|29
1614195910000|2021-02-24 19:45:10|519.5|515.5|520.03|516.03|520.03|516.03|519.5|515.5|31
1614195920000|2021-02-24 19:45:20|519.89|515.89|520.8|516.8|520.99|516.99|519.89|515.89|30
1614195930000|2021-02-24 19:45:30|520.73|516.73|520.52|516.52|520.81|516.81|520.3|516.3|27
1614195940000|2021-02-24 19:45:40|520.53|516.53|521.66|517.66|521.66|517.66|520.41|516.41|21
1614195950000|2021-02-24 19:45:50|520.93|516.93|520.93|516.93|521.05|517.05|520.93|516.93|8
1614195960000|2021-02-24 19:46:00|521.18|517.18|520.97|516.97|522.15|518.15|520.9|516.9|21
1614195970000|2021-02-24 19:46:10|521.05|517.05|521.32|517.32|521.7|517.7|520.84|516.84|21
1614195980000|2021-02-24 19:46:20|521.35|517.35|521.24|517.24|521.52|517.52|521.24|517.24|26
1614195990000|2021-02-24 19:46:30|521.23|517.23|521.18|517.18|521.33|517.33|521|517|33
1614196000000|2021-02-24 19:46:40|520.89|516.89|520.19|516.19|520.91|516.91|519.92|515.92|35
1614196010000|2021-02-24 19:46:50|520.26|516.26|519.89|515.89|520.96|516.96|519.88|515.88|35
1614196020000|2021-02-24 19:47:00|520.14|516.14|520.39|516.39|520.39|516.39|519.98|515.98|29
1614196030000|2021-02-24 19:47:10|520.37|516.37|520.9|516.9|520.9|516.9|520.17|516.17|31
1614196040000|2021-02-24 19:47:20|520.94|516.94|521|517|521.05|517.05|520.84|516.84|29
1614196050000|2021-02-24 19:47:30|521.02|517.02|521.32|517.32|521.34|517.34|520.73|516.73|37
1614196060000|2021-02-24 19:47:40|521.31|517.31|521.2|517.2|521.31|517.31|520.85|516.85|33
1614196070000|2021-02-24 19:47:50|521.23|517.23|521.31|517.31|521.48|517.48|521.2|517.2|34
1614196080000|2021-02-24 19:48:00|521.26|517.26|521.25|517.25|521.62|517.62|521.25|517.25|34
1614196090000|2021-02-24 19:48:10|521.21|517.21|521.01|517.01|521.21|517.21|520.73|516.73|28
1614196100000|2021-02-24 19:48:20|520.95|516.95|521.42|517.42|521.48|517.48|520.78|516.78|32
1614196110000|2021-02-24 19:48:30|521.4|517.4|521.06|517.06|521.42|517.42|521.02|517.02|28
1614196120000|2021-02-24 19:48:40|521.07|517.07|521.31|517.31|521.35|517.35|520.98|516.98|30
1614196130000|2021-02-24 19:48:50|521.15|517.15|520.89|516.89|521.49|517.49|520.89|516.89|29
1614196140000|2021-02-24 19:49:00|520.88|516.88|521.05|517.05|521.1|517.1|520.75|516.75|29
1614196150000|2021-02-24 19:49:10|521.02|517.02|520.63|516.63|521.02|517.02|520.43|516.43|36
1614196160000|2021-02-24 19:49:20|520.62|516.62|520.22|516.22|521.59|517.59|520.22|516.22|26
1614196170000|2021-02-24 19:49:30|520.26|516.26|519.98|515.98|520.26|516.26|519.95|515.95|20
1614196180000|2021-02-24 19:49:40|519.99|515.99|519.53|515.53|519.99|515.99|519.53|515.53|20
1614196190000|2021-02-24 19:49:50|519.52|515.52|520.14|516.14|520.14|516.14|519.5|515.5|22
1614196200000|2021-02-24 19:50:00|520.2|516.2|520.6|516.6|520.6|516.6|519.93|515.93|33
1614196210000|2021-02-24 19:50:10|520.62|516.62|521.26|517.26|521.39|517.39|520.62|516.62|31
1614196220000|2021-02-24 19:50:20|521.29|517.29|521.1|517.1|521.36|517.36|521.08|517.08|35
1614196230000|2021-02-24 19:50:30|521.28|517.28|521.23|517.23|521.43|517.43|521.18|517.18|30
1614196240000|2021-02-24 19:50:40|521.06|517.06|521.17|517.17|521.42|517.42|520.92|516.92|31
1614196250000|2021-02-24 19:50:50|521.06|517.06|521.23|517.23|521.53|517.53|521.06|517.06|28
1614196260000|2021-02-24 19:51:00|521.38|517.38|520.79|516.79|521.38|517.38|520.79|516.79|30
1614196270000|2021-02-24 19:51:10|520.66|516.66|520.64|516.64|520.85|516.85|520.43|516.43|31
1614196280000|2021-02-24 19:51:20|520.59|516.59|520.05|516.05|520.59|516.59|520.04|516.04|33
1614196290000|2021-02-24 19:51:30|520.1|516.1|520.12|516.12|520.37|516.37|520|516|25
1614196300000|2021-02-24 19:51:40|520.1|516.1|519.32|515.32|520.49|516.49|519.32|515.32|32
1614196310000|2021-02-24 19:51:50|519.33|515.33|519.3|515.3|519.59|515.59|519.3|515.3|25
1614196320000|2021-02-24 19:52:00|519.27|515.27|519.36|515.36|519.37|515.37|519.04|515.04|23
1614196330000|2021-02-24 19:52:10|519.52|515.52|519.35|515.35|519.85|515.85|519.29|515.29|35
1614196340000|2021-02-24 19:52:20|519.36|515.36|519.86|515.86|519.86|515.86|519.35|515.35|32
1614196350000|2021-02-24 19:52:30|519.87|515.87|519.72|515.72|519.92|515.92|519.55|515.55|32
1614196360000|2021-02-24 19:52:40|519.59|515.59|519.36|515.36|519.75|515.75|519.29|515.29|32
1614196370000|2021-02-24 19:52:50|519.29|515.29|519.72|515.72|519.74|515.74|519.29|515.29|29
1614196380000|2021-02-24 19:53:00|519.74|515.74|520.01|516.01|520.29|516.29|519.69|515.69|28
1614196390000|2021-02-24 19:53:10|519.98|515.98|520.3|516.3|520.3|516.3|519.72|515.72|28
1614196400000|2021-02-24 19:53:20|520.35|516.35|520.26|516.26|520.45|516.45|520.23|516.23|25
1614196410000|2021-02-24 19:53:30|520.29|516.29|520.03|516.03|520.42|516.42|519.97|515.97|28
1614196420000|2021-02-24 19:53:40|520|516|519.82|515.82|520|516|519.81|515.81|24
1614196430000|2021-02-24 19:53:50|519.86|515.86|519.66|515.66|519.89|515.89|519.64|515.64|27
1614196440000|2021-02-24 19:54:00|519.65|515.65|519.01|515.01|519.65|515.65|518.99|514.99|22
1614196450000|2021-02-24 19:54:10|518.99|514.99|519.46|515.46|519.52|515.52|518.99|514.99|23
1614196460000|2021-02-24 19:54:20|519.48|515.48|519.26|515.26|519.49|515.49|519.26|515.26|28
1614196470000|2021-02-24 19:54:30|519.27|515.27|518.23|514.23|519.27|515.27|518.23|514.23|26
1614196480000|2021-02-24 19:54:40|518.24|514.24|518.55|514.55|518.75|514.75|518.24|514.24|24
1614196490000|2021-02-24 19:54:50|518.5|514.5|518.33|514.33|518.63|514.63|518.18|514.18|27
1614196500000|2021-02-24 19:55:00|518.32|514.32|518.11|514.11|518.34|514.34|518.11|514.11|19
1614196510000|2021-02-24 19:55:10|518.1|514.1|518.35|514.35|518.35|514.35|517.86|513.86|26
1614196520000|2021-02-24 19:55:20|518.36|514.36|518.14|514.14|518.38|514.38|518.09|514.09|31
1614196530000|2021-02-24 19:55:30|518.17|514.17|519.12|515.12|519.18|515.18|518.17|514.17|32
1614196540000|2021-02-24 19:55:40|519.17|515.17|520.51|516.51|520.51|516.51|519.16|515.16|34
1614196550000|2021-02-24 19:55:50|520.49|516.49|520.02|516.02|521|517|520.02|516.02|36
1614196560000|2021-02-24 19:56:00|519.78|515.78|519.33|515.33|520.09|516.09|519.29|515.29|39
1614196570000|2021-02-24 19:56:10|519.39|515.39|519.86|515.86|519.86|515.86|519.37|515.37|28
1614196580000|2021-02-24 19:56:20|519.87|515.87|519.76|515.76|519.92|515.92|519.36|515.36|31
1614196590000|2021-02-24 19:56:30|519.93|515.93|519.36|515.36|520|516|519.36|515.36|37
1614196600000|2021-02-24 19:56:40|519.29|515.29|519.29|515.29|519.37|515.37|519.25|515.25|23
1614196610000|2021-02-24 19:56:50|519.19|515.19|519.24|515.24|519.41|515.41|519.09|515.09|17
1614196620000|2021-02-24 19:57:00|519.18|515.18|519.63|515.63|519.7|515.7|519.17|515.17|32
1614196630000|2021-02-24 19:57:10|519.59|515.59|520.25|516.25|520.25|516.25|519.49|515.49|28
1614196640000|2021-02-24 19:57:20|519.93|515.93|520.2|516.2|520.29|516.29|519.93|515.93|28
1614196650000|2021-02-24 19:57:30|520.21|516.21|520.05|516.05|520.28|516.28|519.88|515.88|29
1614196660000|2021-02-24 19:57:40|519.9|515.9|520.42|516.42|520.42|516.42|519.89|515.89|24
1614196670000|2021-02-24 19:57:50|520.38|516.38|520.39|516.39|520.44|516.44|520.1|516.1|20
1614196680000|2021-02-24 19:58:00|520.37|516.37|520.96|516.96|521.04|517.04|520.37|516.37|19
1614196690000|2021-02-24 19:58:10|520.95|516.95|520.45|516.45|520.95|516.95|520.37|516.37|20
1614196700000|2021-02-24 19:58:20|520.38|516.38|520.12|516.12|520.53|516.53|520.12|516.12|24
1614196710000|2021-02-24 19:58:30|520.21|516.21|519.95|515.95|520.23|516.23|519.77|515.77|36
1614196720000|2021-02-24 19:58:40|519.9|515.9|519.97|515.97|520.02|516.02|519.55|515.55|23
1614196730000|2021-02-24 19:58:50|520|516|520.39|516.39|520.39|516.39|519.78|515.78|33
1614196740000|2021-02-24 19:59:00|520.18|516.18|519.94|515.94|520.39|516.39|519.94|515.94|28
1614196750000|2021-02-24 19:59:10|519.93|515.93|519.84|515.84|519.93|515.93|519.49|515.49|25
1614196760000|2021-02-24 19:59:20|519.86|515.86|519.5|515.5|519.89|515.89|519.5|515.5|22
1614196770000|2021-02-24 19:59:30|519.49|515.49|519.45|515.45|519.58|515.58|519.4|515.4|24
1614196780000|2021-02-24 19:59:40|519.41|515.41|519.82|515.82|519.91|515.91|519.4|515.4|31
1614196790000|2021-02-24 19:59:50|519.81|515.81|520|516|520.07|516.07|519.81|515.81|30
1614196800000|2021-02-24 20:00:00|520.02|516.02|519.36|515.36|520.06|516.06|519.33|515.33|27
1614196810000|2021-02-24 20:00:10|519.37|515.37|519.19|515.19|519.37|515.37|519|515|31
1614196820000|2021-02-24 20:00:20|519.17|515.17|519|515|519.17|515.17|518.91|514.91|28
1614196830000|2021-02-24 20:00:30|519.01|515.01|518.83|514.83|519.01|515.01|518.7|514.7|31
1614196840000|2021-02-24 20:00:40|518.89|514.89|518.92|514.92|518.97|514.97|518.67|514.67|32
1614196850000|2021-02-24 20:00:50|518.91|514.91|518.95|514.95|519|515|518.7|514.7|33
1614196860000|2021-02-24 20:01:00|518.93|514.93|519.01|515.01|519.01|515.01|518.81|514.81|31
1614196870000|2021-02-24 20:01:10|519.12|515.12|518.94|514.94|519.53|515.53|518.94|514.94|31
1614196880000|2021-02-24 20:01:20|519|515|519.74|515.74|519.87|515.87|518.98|514.98|32
1614196890000|2021-02-24 20:01:30|519.68|515.68|520.7|516.7|520.7|516.7|519.48|515.48|28
1614196900000|2021-02-24 20:01:40|520.01|516.01|520.01|516.01|521.29|517.29|519.81|515.81|32
1614196910000|2021-02-24 20:01:50|519.96|515.96|521.28|517.28|521.66|517.66|519.96|515.96|36
1614196920000|2021-02-24 20:02:00|521.2|517.2|520.36|516.36|521.26|517.26|520.36|516.36|31
1614196930000|2021-02-24 20:02:10|520.35|516.35|520.69|516.69|520.7|516.7|520.35|516.35|24
1614196940000|2021-02-24 20:02:20|520.7|516.7|521.27|517.27|521.27|517.27|520.68|516.68|37
1614196950000|2021-02-24 20:02:30|521.04|517.04|521.11|517.11|521.47|517.47|520.93|516.93|31
1614196960000|2021-02-24 20:02:40|521.38|517.38|521.35|517.35|521.43|517.43|520.69|516.69|31
1614196970000|2021-02-24 20:02:50|521.19|517.19|521.3|517.3|521.44|517.44|521.15|517.15|30
1614196980000|2021-02-24 20:03:00|521.17|517.17|521.65|517.65|521.65|517.65|521.09|517.09|27
1614196990000|2021-02-24 20:03:10|521.63|517.63|521.57|517.57|521.91|517.91|521.46|517.46|32
1614197000000|2021-02-24 20:03:20|521.61|517.61|521.69|517.69|521.78|517.78|521.55|517.55|22
1614197010000|2021-02-24 20:03:30|521.7|517.7|521.59|517.59|521.7|517.7|521.44|517.44|8
1614197020000|2021-02-24 20:03:40|521.44|517.44|521.72|517.72|521.72|517.72|521.44|517.44|21
1614197030000|2021-02-24 20:03:50|521.66|517.66|522.04|518.04|522.04|518.04|521.55|517.55|28
1614197040000|2021-02-24 20:04:00|522.03|518.03|522.12|518.12|522.38|518.38|521.83|517.83|33
1614197050000|2021-02-24 20:04:10|521.99|517.99|521.94|517.94|522.42|518.42|521.91|517.91|34
1614197060000|2021-02-24 20:04:20|521.95|517.95|521.74|517.74|522|518|521.62|517.62|25
1614197070000|2021-02-24 20:04:30|521.79|517.79|521.94|517.94|522.08|518.08|521.68|517.68|31
1614197080000|2021-02-24 20:04:40|521.96|517.96|521.86|517.86|521.99|517.99|521.66|517.66|24
1614197090000|2021-02-24 20:04:50|521.9|517.9|521.76|517.76|522.15|518.15|521.71|517.71|33
1614197100000|2021-02-24 20:05:00|521.95|517.95|521.74|517.74|522.12|518.12|521.71|517.71|32
1614197110000|2021-02-24 20:05:10|521.73|517.73|521.75|517.75|521.85|517.85|521.63|517.63|35
1614197120000|2021-02-24 20:05:20|521.76|517.76|521.86|517.86|521.86|517.86|521.62|517.62|34
1614197130000|2021-02-24 20:05:30|521.84|517.84|520.92|516.92|521.84|517.84|520.71|516.71|32
1614197140000|2021-02-24 20:05:40|520.97|516.97|521.93|517.93|521.93|517.93|520.96|516.96|29
1614197150000|2021-02-24 20:05:50|521.99|517.99|522.59|518.59|522.66|518.66|521.79|517.79|26
1614197160000|2021-02-24 20:06:00|522.58|518.58|522.15|518.15|522.59|518.59|522.04|518.04|29
1614197170000|2021-02-24 20:06:10|522.17|518.17|522.07|518.07|522.17|518.17|522.01|518.01|24
1614197180000|2021-02-24 20:06:20|521.96|517.96|521.8|517.8|522.15|518.15|521.71|517.71|19
1614197190000|2021-02-24 20:06:30|521.59|517.59|521.01|517.01|521.59|517.59|521.01|517.01|26
1614197200000|2021-02-24 20:06:40|520.99|516.99|521.49|517.49|521.49|517.49|520.88|516.88|26
1614197210000|2021-02-24 20:06:50|521.46|517.46|521.33|517.33|521.64|517.64|521.33|517.33|25
1614197220000|2021-02-24 20:07:00|521.32|517.32|521.24|517.24|521.34|517.34|521.16|517.16|25
1614197230000|2021-02-24 20:07:10|521.19|517.19|520.98|516.98|521.2|517.2|520.95|516.95|22
1614197240000|2021-02-24 20:07:20|520.97|516.97|520.61|516.61|520.99|516.99|520.61|516.61|27
1614197250000|2021-02-24 20:07:30|520.62|516.62|520.91|516.91|521.11|517.11|520.5|516.5|26
1614197260000|2021-02-24 20:07:40|520.89|516.89|521.03|517.03|521.03|517.03|520.38|516.38|29
1614197270000|2021-02-24 20:07:50|521|517|521.28|517.28|521.34|517.34|521|517|31
1614197280000|2021-02-24 20:08:00|521.08|517.08|521.16|517.16|521.24|517.24|520.99|516.99|29
1614197290000|2021-02-24 20:08:10|520.85|516.85|521.08|517.08|521.3|517.3|520.85|516.85|29
1614197300000|2021-02-24 20:08:20|521.07|517.07|520.55|516.55|521.14|517.14|520.53|516.53|29
1614197310000|2021-02-24 20:08:30|520.56|516.56|520.61|516.61|520.69|516.69|520.56|516.56|20
1614197320000|2021-02-24 20:08:40|520.62|516.62|520.1|516.1|520.68|516.68|520.1|516.1|27
1614197330000|2021-02-24 20:08:50|520.02|516.02|519.76|515.76|520.08|516.08|519.75|515.75|19
1614197340000|2021-02-24 20:09:00|519.77|515.77|519.69|515.69|519.95|515.95|519.69|515.69|23
1614197350000|2021-02-24 20:09:10|519.68|515.68|518.95|514.95|519.68|515.68|518.95|514.95|23
1614197360000|2021-02-24 20:09:20|519.05|515.05|518.96|514.96|519.29|515.29|518.95|514.95|19
1614197370000|2021-02-24 20:09:30|519.28|515.28|519.11|515.11|519.33|515.33|519.06|515.06|25
1614197380000|2021-02-24 20:09:40|519.08|515.08|519.35|515.35|519.35|515.35|518.98|514.98|23
1614197390000|2021-02-24 20:09:50|519.36|515.36|519.16|515.16|519.38|515.38|518.83|514.83|22
1614197400000|2021-02-24 20:10:00|519.14|515.14|518.45|514.45|519.14|515.14|518.35|514.35|24
1614197410000|2021-02-24 20:10:10|518.57|514.57|518.68|514.68|518.77|514.77|518.36|514.36|26
1614197420000|2021-02-24 20:10:20|518.71|514.71|519.23|515.23|519.23|515.23|518.71|514.71|27
1614197430000|2021-02-24 20:10:30|519.21|515.21|519.12|515.12|519.21|515.21|518.99|514.99|19
1614197440000|2021-02-24 20:10:40|519.15|515.15|519.27|515.27|519.28|515.28|519.15|515.15|14
1614197450000|2021-02-24 20:10:50|519.29|515.29|519.33|515.33|519.81|515.81|519.19|515.19|20
1614197460000|2021-02-24 20:11:00|519.34|515.34|520.44|516.44|520.44|516.44|519.34|515.34|20
1614197470000|2021-02-24 20:11:10|520.43|516.43|520.66|516.66|520.67|516.67|520.17|516.17|23
1614197480000|2021-02-24 20:11:20|520.68|516.68|521.38|517.38|521.38|517.38|520.64|516.64|28
1614197490000|2021-02-24 20:11:30|521.39|517.39|521.35|517.35|521.56|517.56|521.08|517.08|27
1614197500000|2021-02-24 20:11:40|521.28|517.28|520.96|516.96|521.45|517.45|520.96|516.96|29
1614197510000|2021-02-24 20:11:50|521.33|517.33|521.29|517.29|521.48|517.48|520.96|516.96|27
1614197520000|2021-02-24 20:12:00|521.28|517.28|520.98|516.98|521.31|517.31|520.96|516.96|27
1614197530000|2021-02-24 20:12:10|520.99|516.99|520.52|516.52|521.04|517.04|520.49|516.49|26
1614197540000|2021-02-24 20:12:20|520.53|516.53|520.48|516.48|520.61|516.61|520.42|516.42|27
1614197550000|2021-02-24 20:12:30|520.38|516.38|520.11|516.11|520.43|516.43|520.02|516.02|24
1614197560000|2021-02-24 20:12:40|520.13|516.13|520.36|516.36|520.66|516.66|520.11|516.11|26
1614197570000|2021-02-24 20:12:50|520.37|516.37|520.21|516.21|520.5|516.5|520.17|516.17|25
1614197580000|2021-02-24 20:13:00|520.17|516.17|520.09|516.09|520.38|516.38|520.09|516.09|23
1614197590000|2021-02-24 20:13:10|520.08|516.08|519.78|515.78|520.08|516.08|519.77|515.77|22
1614197600000|2021-02-24 20:13:20|519.77|515.77|519.75|515.75|519.79|515.79|519.68|515.68|21
1614197610000|2021-02-24 20:13:30|519.78|515.78|519.87|515.87|519.87|515.87|519.7|515.7|21
1614197620000|2021-02-24 20:13:40|519.84|515.84|519.83|515.83|520.13|516.13|519.43|515.43|28
1614197630000|2021-02-24 20:13:50|519.94|515.94|520.7|516.7|520.72|516.72|519.75|515.75|28
1614197640000|2021-02-24 20:14:00|520.68|516.68|520.48|516.48|520.68|516.68|519.79|515.79|28
1614197650000|2021-02-24 20:14:10|520.6|516.6|521.42|517.42|521.42|517.42|520.6|516.6|8
1614197660000|2021-02-24 20:14:20|521.4|517.4|521.37|517.37|521.42|517.42|520.89|516.89|9
1614197670000|2021-02-24 20:14:30|521.43|517.43|522.18|518.18|522.18|518.18|521.43|517.43|9
1614197680000|2021-02-24 20:14:40|522.14|518.14|521.95|517.95|522.14|518.14|521.93|517.93|12
1614197690000|2021-02-24 20:14:50|521.97|517.97|522.17|518.17|522.24|518.24|521.97|517.97|13
1614197700000|2021-02-24 20:15:00|522.2|518.2|521.7|517.7|522.33|518.33|521.7|517.7|15
1614197710000|2021-02-24 20:15:10|521.69|517.69|521.67|517.67|521.79|517.79|521.54|517.54|20
1614197720000|2021-02-24 20:15:20|521.8|517.8|521.58|517.58|521.8|517.8|521.43|517.43|34
1614197730000|2021-02-24 20:15:30|521.48|517.48|521.08|517.08|521.67|517.67|520.98|516.98|30
1614197740000|2021-02-24 20:15:40|521.1|517.1|520.12|516.12|521.1|517.1|520.12|516.12|30
1614197750000|2021-02-24 20:15:50|520.17|516.17|520.96|516.96|520.96|516.96|520.17|516.17|25
1614197760000|2021-02-24 20:16:00|520.97|516.97|520.72|516.72|521.23|517.23|520.68|516.68|27
1614197770000|2021-02-24 20:16:10|520.73|516.73|520.73|516.73|520.73|516.73|520.55|516.55|21
1614197780000|2021-02-24 20:16:20|520.7|516.7|520.38|516.38|520.93|516.93|520.38|516.38|30
1614197790000|2021-02-24 20:16:30|520.37|516.37|520.2|516.2|520.38|516.38|520.12|516.12|20
1614197800000|2021-02-24 20:16:40|520.19|516.19|520.34|516.34|520.34|516.34|520.17|516.17|9
1614197810000|2021-02-24 20:16:50|520.35|516.35|520.72|516.72|520.72|516.72|520.35|516.35|20
1614197820000|2021-02-24 20:17:00|520.73|516.73|520.59|516.59|520.85|516.85|520.53|516.53|27
1614197830000|2021-02-24 20:17:10|520.53|516.53|520.43|516.43|520.53|516.53|520.24|516.24|22
1614197840000|2021-02-24 20:17:20|520.44|516.44|520.09|516.09|520.45|516.45|520.08|516.08|26
1614197850000|2021-02-24 20:17:30|520.11|516.11|520.06|516.06|520.23|516.23|520.06|516.06|21
1614197860000|2021-02-24 20:17:40|520.07|516.07|520.07|516.07|520.16|516.16|520.05|516.05|15
1614197870000|2021-02-24 20:17:50|520.08|516.08|520.07|516.07|520.19|516.19|519.92|515.92|12
1614197880000|2021-02-24 20:18:00|520.1|516.1|519.67|515.67|520.18|516.18|519.66|515.66|20
1614197890000|2021-02-24 20:18:10|519.66|515.66|519.27|515.27|519.73|515.73|518.96|514.96|21
1614197900000|2021-02-24 20:18:20|519.31|515.31|519.76|515.76|519.88|515.88|519.31|515.31|25
1614197910000|2021-02-24 20:18:30|519.77|515.77|520|516|520.05|516.05|519.74|515.74|19
1614197920000|2021-02-24 20:18:40|519.88|515.88|519.93|515.93|519.99|515.99|519.87|515.87|20
1614197930000|2021-02-24 20:18:50|519.94|515.94|519.68|515.68|519.98|515.98|519.5|515.5|32
1614197940000|2021-02-24 20:19:00|519.67|515.67|519.24|515.24|519.72|515.72|519.22|515.22|28
1614197950000|2021-02-24 20:19:10|519.19|515.19|519.14|515.14|519.23|515.23|518.94|514.94|34
1614197960000|2021-02-24 20:19:20|519.16|515.16|519.14|515.14|519.35|515.35|519.07|515.07|33
1614197970000|2021-02-24 20:19:30|519.13|515.13|518.75|514.75|519.13|515.13|518.75|514.75|30
1614197980000|2021-02-24 20:19:40|518.74|514.74|518.66|514.66|518.74|514.74|518.37|514.37|27
1614197990000|2021-02-24 20:19:50|518.62|514.62|518.38|514.38|518.64|514.64|518.34|514.34|22
1614198000000|2021-02-24 20:20:00|518.24|514.24|518.78|514.78|518.92|514.92|518.23|514.23|29
1614198010000|2021-02-24 20:20:10|518.76|514.76|518.7|514.7|518.84|514.84|518.45|514.45|29
1614198020000|2021-02-24 20:20:20|518.66|514.66|518.06|514.06|518.68|514.68|518.06|514.06|28
1614198030000|2021-02-24 20:20:30|518.05|514.05|517.82|513.82|518.05|514.05|517.72|513.72|26
1614198040000|2021-02-24 20:20:40|517.83|513.83|517.14|513.14|517.9|513.9|516.97|512.97|32
1614198050000|2021-02-24 20:20:50|517.18|513.18|517.57|513.57|517.59|513.59|517.12|513.12|26
1614198060000|2021-02-24 20:21:00|517.58|513.58|517.31|513.31|517.58|513.58|517.29|513.29|30
1614198070000|2021-02-24 20:21:10|517.32|513.32|516.93|512.93|517.36|513.36|516.79|512.79|31
1614198080000|2021-02-24 20:21:20|516.86|512.86|517.14|513.14|517.33|513.33|516.86|512.86|32
1614198090000|2021-02-24 20:21:30|517.18|513.18|516.78|512.78|517.22|513.22|516.78|512.78|27
1614198100000|2021-02-24 20:21:40|516.79|512.79|516.92|512.92|517.12|513.12|516.79|512.79|30
1614198110000|2021-02-24 20:21:50|516.91|512.91|517.36|513.36|517.41|513.41|516.82|512.82|31
1614198120000|2021-02-24 20:22:00|517.35|513.35|517.4|513.4|517.5|513.5|517.33|513.33|29
1614198130000|2021-02-24 20:22:10|517.46|513.46|517.5|513.5|517.68|513.68|517.43|513.43|26
1614198140000|2021-02-24 20:22:20|517.48|513.48|517.96|513.96|518.27|514.27|517.47|513.47|31
1614198150000|2021-02-24 20:22:30|517.93|513.93|517.62|513.62|517.93|513.93|517.56|513.56|28
1614198160000|2021-02-24 20:22:40|517.61|513.61|517.58|513.58|517.68|513.68|517.55|513.55|20
1614198170000|2021-02-24 20:22:50|517.56|513.56|517.33|513.33|517.59|513.59|517.33|513.33|14
1614198180000|2021-02-24 20:23:00|517.26|513.26|517.46|513.46|517.6|513.6|517.26|513.26|33
1614198190000|2021-02-24 20:23:10|517.39|513.39|518.15|514.15|518.2|514.2|517.39|513.39|29
1614198200000|2021-02-24 20:23:20|518.26|514.26|518.55|514.55|519.03|515.03|518.26|514.26|33
1614198210000|2021-02-24 20:23:30|518.67|514.67|519|515|519|515|518.67|514.67|34
1614198220000|2021-02-24 20:23:40|518.98|514.98|519.07|515.07|519.23|515.23|518.95|514.95|31
1614198230000|2021-02-24 20:23:50|519.06|515.06|518.09|514.09|519.08|515.08|518.09|514.09|28
1614198240000|2021-02-24 20:24:00|518.08|514.08|518.07|514.07|518.12|514.12|517.98|513.98|21
1614198250000|2021-02-24 20:24:10|518.06|514.06|517.54|513.54|518.06|514.06|517.54|513.54|28
1614198260000|2021-02-24 20:24:20|517.53|513.53|517.6|513.6|517.68|513.68|517.33|513.33|22
1614198270000|2021-02-24 20:24:30|517.69|513.69|516.57|512.57|517.69|513.69|516.33|512.33|33
1614198280000|2021-02-24 20:24:40|516.42|512.42|516.94|512.94|517.23|513.23|516.35|512.35|35
1614198290000|2021-02-24 20:24:50|517.02|513.02|516.69|512.69|517.06|513.06|516.69|512.69|25
1614198300000|2021-02-24 20:25:00|516.71|512.71|516.79|512.79|516.98|512.98|516.71|512.71|31
1614198310000|2021-02-24 20:25:10|516.8|512.8|516.63|512.63|516.85|512.85|516.46|512.46|29
1614198320000|2021-02-24 20:25:20|516.61|512.61|516.63|512.63|516.75|512.75|516.55|512.55|25
1614198330000|2021-02-24 20:25:30|516.66|512.66|517.24|513.24|517.24|513.24|516.49|512.49|33
1614198340000|2021-02-24 20:25:40|517.29|513.29|517.09|513.09|517.34|513.34|517.08|513.08|30
1614198350000|2021-02-24 20:25:50|517.07|513.07|517.27|513.27|517.27|513.27|516.74|512.74|32
1614198360000|2021-02-24 20:26:00|517.24|513.24|517.4|513.4|517.44|513.44|517.24|513.24|28
1614198370000|2021-02-24 20:26:10|517.41|513.41|517.67|513.67|517.97|513.97|517.37|513.37|28
1614198380000|2021-02-24 20:26:20|517.68|513.68|517.53|513.53|517.73|513.73|517.53|513.53|30
1614198390000|2021-02-24 20:26:30|517.51|513.51|517.77|513.77|517.85|513.85|517.49|513.49|29
1614198400000|2021-02-24 20:26:40|517.75|513.75|517.85|513.85|518.17|514.17|517.61|513.61|27
1614198410000|2021-02-24 20:26:50|517.8|513.8|517.6|513.6|517.83|513.83|517.52|513.52|30
1614198420000|2021-02-24 20:27:00|517.62|513.62|517.3|513.3|517.62|513.62|517.22|513.22|32
1614198430000|2021-02-24 20:27:10|517.28|513.28|516.88|512.88|517.29|513.29|516.8|512.8|22
1614198440000|2021-02-24 20:27:20|516.87|512.87|516.73|512.73|517.21|513.21|516.73|512.73|32
1614198450000|2021-02-24 20:27:30|516.63|512.63|516.46|512.46|516.83|512.83|516.46|512.46|31
1614198460000|2021-02-24 20:27:40|516.4|512.4|516.47|512.47|516.51|512.51|516.2|512.2|32
1614198470000|2021-02-24 20:27:50|516.46|512.46|516.08|512.08|516.46|512.46|516.08|512.08|26
1614198480000|2021-02-24 20:28:00|516.07|512.07|516.54|512.54|516.72|512.72|516.07|512.07|31
1614198490000|2021-02-24 20:28:10|516.49|512.49|515.01|511.01|516.49|512.49|515.01|511.01|37
1614198500000|2021-02-24 20:28:20|515.02|511.02|515.17|511.17|515.21|511.21|514.86|510.86|28
1614198510000|2021-02-24 20:28:30|515.16|511.16|515.25|511.25|515.42|511.42|515.1|511.1|34
1614198520000|2021-02-24 20:28:40|515.26|511.26|515.98|511.98|516.05|512.05|515.26|511.26|30
1614198530000|2021-02-24 20:28:50|515.9|511.9|515.51|511.51|516.26|512.26|515.46|511.46|37
1614198540000|2021-02-24 20:29:00|515.52|511.52|515.39|511.39|515.78|511.78|515.37|511.37|26
1614198550000|2021-02-24 20:29:10|515.33|511.33|516.09|512.09|516.14|512.14|515.25|511.25|33
1614198560000|2021-02-24 20:29:20|516.11|512.11|516.78|512.78|516.79|512.79|516.11|512.11|23
1614198570000|2021-02-24 20:29:30|516.8|512.8|516.94|512.94|517.44|513.44|516.76|512.76|36
1614198580000|2021-02-24 20:29:40|517.02|513.02|517.36|513.36|517.47|513.47|517.02|513.02|32
1614198590000|2021-02-24 20:29:50|517.37|513.37|517.09|513.09|517.44|513.44|516.97|512.97|24
1614198600000|2021-02-24 20:30:00|517.1|513.1|516.21|512.21|517.22|513.22|516.17|512.17|31
1614198610000|2021-02-24 20:30:10|516.3|512.3|515.88|511.88|516.3|512.3|515.88|511.88|23
1614198620000|2021-02-24 20:30:20|515.89|511.89|516.05|512.05|516.24|512.24|515.88|511.88|23
1614198630000|2021-02-24 20:30:30|516.04|512.04|516.07|512.07|516.53|512.53|515.92|511.92|31
1614198640000|2021-02-24 20:30:40|516.06|512.06|515.5|511.5|516.06|512.06|515.27|511.27|24
1614198650000|2021-02-24 20:30:50|515.49|511.49|515.66|511.66|515.66|511.66|515.36|511.36|26
1614198660000|2021-02-24 20:31:00|515.67|511.67|515.15|511.15|515.7|511.7|515.08|511.08|34
1614198670000|2021-02-24 20:31:10|515.26|511.26|515.05|511.05|515.39|511.39|515.05|511.05|29
1614198680000|2021-02-24 20:31:20|515.04|511.04|515.17|511.17|515.29|511.29|515.04|511.04|26
1614198690000|2021-02-24 20:31:30|515.22|511.22|515.06|511.06|515.43|511.43|515.06|511.06|29
1614198700000|2021-02-24 20:31:40|515.05|511.05|514.92|510.92|515.06|511.06|514.8|510.8|20
1614198710000|2021-02-24 20:31:50|514.86|510.86|514.34|510.34|515.11|511.11|514.3|510.3|32
1614198720000|2021-02-24 20:32:00|514.32|510.32|514.66|510.66|514.98|510.98|514.3|510.3|32
1614198730000|2021-02-24 20:32:10|514.39|510.39|514.04|510.04|514.53|510.53|513.89|509.89|33
1614198740000|2021-02-24 20:32:20|514.01|510.01|514.01|510.01|514.23|510.23|513.96|509.96|29
1614198750000|2021-02-24 20:32:30|514|510|514.31|510.31|514.31|510.31|513.85|509.85|34
1614198760000|2021-02-24 20:32:40|514.37|510.37|514.59|510.59|514.78|510.78|514.37|510.37|33
1614198770000|2021-02-24 20:32:50|514.6|510.6|514.15|510.15|514.6|510.6|514.15|510.15|32
1614198780000|2021-02-24 20:33:00|514.09|510.09|514.03|510.03|514.11|510.11|513.86|509.86|22
1614198790000|2021-02-24 20:33:10|514.04|510.04|514.27|510.27|514.29|510.29|513.96|509.96|30
1614198800000|2021-02-24 20:33:20|514.3|510.3|514.21|510.21|514.57|510.57|514.19|510.19|33
1614198810000|2021-02-24 20:33:30|514.22|510.22|514.45|510.45|514.47|510.47|514.02|510.02|36
1614198820000|2021-02-24 20:33:40|514.43|510.43|514.09|510.09|514.43|510.43|514.08|510.08|23
1614198830000|2021-02-24 20:33:50|514.1|510.1|514.21|510.21|514.35|510.35|514.1|510.1|30
1614198840000|2021-02-24 20:34:00|514.2|510.2|514.28|510.28|514.3|510.3|514.17|510.17|21
1614198850000|2021-02-24 20:34:10|514.31|510.31|515.19|511.19|515.23|511.23|514.24|510.24|28
1614198860000|2021-02-24 20:34:20|515.22|511.22|515.6|511.6|515.93|511.93|515.15|511.15|37
1614198870000|2021-02-24 20:34:30|515.62|511.62|514.93|510.93|515.62|511.62|514.93|510.93|29
1614198880000|2021-02-24 20:34:40|514.91|510.91|515.49|511.49|515.49|511.49|514.91|510.91|30
1614198890000|2021-02-24 20:34:50|515.59|511.59|514.68|510.68|515.65|511.65|514.62|510.62|31
1614198900000|2021-02-24 20:35:00|514.67|510.67|514.63|510.63|514.99|510.99|514.52|510.52|35
1614198910000|2021-02-24 20:35:10|514.7|510.7|515|511|515.01|511.01|514.55|510.55|36
1614198920000|2021-02-24 20:35:20|514.94|510.94|515.21|511.21|515.51|511.51|514.91|510.91|34
1614198930000|2021-02-24 20:35:30|515.18|511.18|514.75|510.75|515.18|511.18|514.73|510.73|27
1614198940000|2021-02-24 20:35:40|515.12|511.12|515.96|511.96|516.02|512.02|514.75|510.75|30
1614198950000|2021-02-24 20:35:50|516.02|512.02|516.28|512.28|516.47|512.47|515.83|511.83|32
1614198960000|2021-02-24 20:36:00|516.43|512.43|515.4|511.4|516.5|512.5|515.39|511.39|33
1614198970000|2021-02-24 20:36:10|515.43|511.43|515.19|511.19|515.84|511.84|515.19|511.19|37
1614198980000|2021-02-24 20:36:20|515.25|511.25|515|511|515.25|511.25|514.75|510.75|32
1614198990000|2021-02-24 20:36:30|515.03|511.03|514.55|510.55|515.03|511.03|514.45|510.45|34
1614199000000|2021-02-24 20:36:40|514.65|510.65|513.95|509.95|514.65|510.65|513.86|509.86|32
1614199010000|2021-02-24 20:36:50|513.99|509.99|514.54|510.54|514.54|510.54|513.98|509.98|34
1614199020000|2021-02-24 20:37:00|514.51|510.51|514|510|514.51|510.51|513.9|509.9|36
1614199030000|2021-02-24 20:37:10|514.04|510.04|514.01|510.01|514.22|510.22|513.82|509.82|36
1614199040000|2021-02-24 20:37:20|514.02|510.02|513.68|509.68|514.03|510.03|513.44|509.44|34
1614199050000|2021-02-24 20:37:30|513.73|509.73|514.09|510.09|514.16|510.16|513.66|509.66|33
1614199060000|2021-02-24 20:37:40|514.12|510.12|514.74|510.74|515.14|511.14|514.12|510.12|29
1614199070000|2021-02-24 20:37:50|514.75|510.75|514.66|510.66|514.79|510.79|514.47|510.47|23
1614199080000|2021-02-24 20:38:00|514.6|510.6|514.84|510.84|515.3|511.3|514.41|510.41|33
1614199090000|2021-02-24 20:38:10|514.95|510.95|515.32|511.32|515.32|511.32|514.85|510.85|31
1614199100000|2021-02-24 20:38:20|515.24|511.24|515.55|511.55|515.61|511.61|515.24|511.24|30
1614199110000|2021-02-24 20:38:30|515.45|511.45|515.63|511.63|515.63|511.63|515.45|511.45|29
1614199120000|2021-02-24 20:38:40|515.64|511.64|516.09|512.09|516.13|512.13|515.63|511.63|37
1614199130000|2021-02-24 20:38:50|516.05|512.05|516.17|512.17|516.17|512.17|515.93|511.93|30
1614199140000|2021-02-24 20:39:00|516.19|512.19|515.73|511.73|516.19|512.19|515.69|511.69|26
1614199150000|2021-02-24 20:39:10|515.74|511.74|515.74|511.74|515.77|511.77|515.52|511.52|28
1614199160000|2021-02-24 20:39:20|515.7|511.7|515.36|511.36|515.71|511.71|515.33|511.33|31
1614199170000|2021-02-24 20:39:30|515.35|511.35|516.03|512.03|516.03|512.03|515.35|511.35|31
1614199180000|2021-02-24 20:39:40|515.88|511.88|516.45|512.45|516.52|512.52|515.88|511.88|34
1614199190000|2021-02-24 20:39:50|516.41|512.41|516.71|512.71|516.71|512.71|516.13|512.13|30
1614199200000|2021-02-24 20:40:00|516.75|512.75|516.26|512.26|516.82|512.82|516.24|512.24|34
1614199210000|2021-02-24 20:40:10|516.23|512.23|516.18|512.18|516.43|512.43|516.14|512.14|34
1614199220000|2021-02-24 20:40:20|516.17|512.17|516.26|512.26|516.31|512.31|516.08|512.08|31
1614199230000|2021-02-24 20:40:30|516.25|512.25|516.61|512.61|516.68|512.68|516.14|512.14|31
1614199240000|2021-02-24 20:40:40|516.59|512.59|517.05|513.05|517.05|513.05|516.59|512.59|25
1614199250000|2021-02-24 20:40:50|517.06|513.06|517.63|513.63|517.63|513.63|517.05|513.05|29
1614199260000|2021-02-24 20:41:00|517.67|513.67|518.37|514.37|518.37|514.37|517.63|513.63|34
1614199270000|2021-02-24 20:41:10|518.34|514.34|518.78|514.78|518.78|514.78|518.34|514.34|19
1614199280000|2021-02-24 20:41:20|518.99|514.99|519.05|515.05|519.46|515.46|518.85|514.85|36
1614199290000|2021-02-24 20:41:30|519.04|515.04|519.5|515.5|519.61|515.61|518.61|514.61|33
1614199300000|2021-02-24 20:41:40|519.41|515.41|519.62|515.62|519.66|515.66|519.19|515.19|30
1614199310000|2021-02-24 20:41:50|519.48|515.48|519.81|515.81|519.81|515.81|519.48|515.48|22
1614199320000|2021-02-24 20:42:00|519.89|515.89|519.89|515.89|520.3|516.3|519.88|515.88|32
1614199330000|2021-02-24 20:42:10|519.87|515.87|518.95|514.95|519.87|515.87|518.87|514.87|34
1614199340000|2021-02-24 20:42:20|519|515|518.44|514.44|519.07|515.07|518.44|514.44|30
1614199350000|2021-02-24 20:42:30|518.4|514.4|518.38|514.38|518.56|514.56|518.13|514.13|29
1614199360000|2021-02-24 20:42:40|518.39|514.39|518.28|514.28|518.57|514.57|518.22|514.22|35
1614199370000|2021-02-24 20:42:50|518.22|514.22|517.97|513.97|518.3|514.3|517.91|513.91|32
1614199380000|2021-02-24 20:43:00|517.91|513.91|518.01|514.01|518.01|514.01|517.54|513.54|26
1614199390000|2021-02-24 20:43:10|518.07|514.07|518.2|514.2|518.2|514.2|518|514|31
1614199400000|2021-02-24 20:43:20|518.22|514.22|517.73|513.73|518.25|514.25|517.59|513.59|37
1614199410000|2021-02-24 20:43:30|517.7|513.7|517.55|513.55|517.86|513.86|517.52|513.52|33
1614199420000|2021-02-24 20:43:40|517.52|513.52|516.75|512.75|517.52|513.52|516.75|512.75|28
1614199430000|2021-02-24 20:43:50|516.81|512.81|516.08|512.08|516.85|512.85|516.08|512.08|35
1614199440000|2021-02-24 20:44:00|516.03|512.03|516.03|512.03|516.29|512.29|516.03|512.03|28
1614199450000|2021-02-24 20:44:10|515.95|511.95|516.34|512.34|516.39|512.39|515.95|511.95|31
1614199460000|2021-02-24 20:44:20|516.35|512.35|516.16|512.16|516.42|512.42|516.16|512.16|29
1614199470000|2021-02-24 20:44:30|516.19|512.19|516.02|512.02|516.19|512.19|515.91|511.91|28
1614199480000|2021-02-24 20:44:40|516.01|512.01|515.99|511.99|516.02|512.02|515.91|511.91|24
1614199490000|2021-02-24 20:44:50|516|512|515.66|511.66|516.02|512.02|515.59|511.59|28
1614199500000|2021-02-24 20:45:00|515.64|511.64|515.99|511.99|515.99|511.99|515.55|511.55|23
1614199510000|2021-02-24 20:45:10|516.06|512.06|516.7|512.7|517.06|513.06|516.06|512.06|27
1614199520000|2021-02-24 20:45:20|516.98|512.98|518.53|514.53|518.53|514.53|516.73|512.73|23
1614199530000|2021-02-24 20:45:30|518.52|514.52|519.94|515.94|519.95|515.95|518.52|514.52|29
1614199540000|2021-02-24 20:45:40|519.78|515.78|519.39|515.39|519.78|515.78|518.84|514.84|36
1614199550000|2021-02-24 20:45:50|519.54|515.54|519.51|515.51|519.61|515.61|519.38|515.38|31
1614199560000|2021-02-24 20:46:00|519.5|515.5|518.62|514.62|519.59|515.59|518.54|514.54|33
1614199570000|2021-02-24 20:46:10|518.64|514.64|518.37|514.37|518.77|514.77|518.3|514.3|36
1614199580000|2021-02-24 20:46:20|518.33|514.33|518.06|514.06|518.48|514.48|518.02|514.02|33
1614199590000|2021-02-24 20:46:30|518.1|514.1|518.59|514.59|518.74|514.74|518|514|30
1614199600000|2021-02-24 20:46:40|518.51|514.51|517.98|513.98|518.51|514.51|517.6|513.6|34
1614199610000|2021-02-24 20:46:50|518.07|514.07|517.43|513.43|518.2|514.2|517.07|513.07|28
1614199620000|2021-02-24 20:47:00|517.42|513.42|516.69|512.69|517.42|513.42|516.67|512.67|37
1614199630000|2021-02-24 20:47:10|516.65|512.65|516.97|512.97|517.03|513.03|516.64|512.64|33
1614199640000|2021-02-24 20:47:20|516.98|512.98|516.75|512.75|516.98|512.98|516.61|512.61|32
1614199650000|2021-02-24 20:47:30|516.76|512.76|516.66|512.66|516.76|512.76|516.47|512.47|29
1614199660000|2021-02-24 20:47:40|516.68|512.68|516.89|512.89|516.95|512.95|516.68|512.68|16
1614199670000|2021-02-24 20:47:50|516.87|512.87|516.78|512.78|516.96|512.96|516.77|512.77|31
1614199680000|2021-02-24 20:48:00|516.76|512.76|516.5|512.5|516.82|512.82|516.5|512.5|31
1614199690000|2021-02-24 20:48:10|516.53|512.53|516.41|512.41|516.58|512.58|516.36|512.36|25
1614199700000|2021-02-24 20:48:20|516.42|512.42|517.12|513.12|517.12|513.12|516.38|512.38|28
1614199710000|2021-02-24 20:48:30|516.98|512.98|516.96|512.96|517.07|513.07|516.83|512.83|26
1614199720000|2021-02-24 20:48:40|517.2|513.2|518.66|514.66|518.66|514.66|517.04|513.04|30
1614199730000|2021-02-24 20:48:50|518.59|514.59|518.07|514.07|518.63|514.63|517.9|513.9|32
1614199740000|2021-02-24 20:49:00|517.98|513.98|517.62|513.62|518.11|514.11|517.6|513.6|33
1614199750000|2021-02-24 20:49:10|517.61|513.61|517.72|513.72|517.81|513.81|517.51|513.51|31
1614199760000|2021-02-24 20:49:20|517.71|513.71|518.02|514.02|518.15|514.15|517.58|513.58|34
1614199770000|2021-02-24 20:49:30|517.98|513.98|518.24|514.24|518.24|514.24|517.97|513.97|27
1614199780000|2021-02-24 20:49:40|518.25|514.25|517.99|513.99|518.26|514.26|517.99|513.99|29
1614199790000|2021-02-24 20:49:50|517.98|513.98|518.13|514.13|518.15|514.15|517.86|513.86|26
1614199800000|2021-02-24 20:50:00|518.25|514.25|517.85|513.85|518.39|514.39|517.84|513.84|29
1614199810000|2021-02-24 20:50:10|517.86|513.86|518.21|514.21|518.39|514.39|517.86|513.86|26
1614199820000|2021-02-24 20:50:20|518.2|514.2|518.2|514.2|518.26|514.26|518.11|514.11|33
1614199830000|2021-02-24 20:50:30|518.22|514.22|517.76|513.76|518.33|514.33|517.62|513.62|29
1614199840000|2021-02-24 20:50:40|517.75|513.75|518.24|514.24|518.26|514.26|517.69|513.69|29
1614199850000|2021-02-24 20:50:50|518.29|514.29|518.42|514.42|518.42|514.42|518.18|514.18|20
1614199860000|2021-02-24 20:51:00|518.41|514.41|517.98|513.98|518.41|514.41|517.86|513.86|27
1614199870000|2021-02-24 20:51:10|517.99|513.99|518.37|514.37|518.38|514.38|517.95|513.95|24
1614199880000|2021-02-24 20:51:20|518.41|514.41|518.43|514.43|518.44|514.44|518.37|514.37|24
1614199890000|2021-02-24 20:51:30|518.53|514.53|519.22|515.22|519.29|515.29|518.53|514.53|31
1614199900000|2021-02-24 20:51:40|519.28|515.28|518.81|514.81|519.32|515.32|518.71|514.71|30
1614199910000|2021-02-24 20:51:50|518.79|514.79|518.68|514.68|518.79|514.79|518.47|514.47|28
1614199920000|2021-02-24 20:52:00|518.71|514.71|518.45|514.45|518.75|514.75|518.44|514.44|36
1614199930000|2021-02-24 20:52:10|518.47|514.47|518.18|514.18|518.47|514.47|518.18|514.18|28
1614199940000|2021-02-24 20:52:20|518.14|514.14|518.31|514.31|518.31|514.31|518.06|514.06|26
1614199950000|2021-02-24 20:52:30|518.37|514.37|518.43|514.43|518.47|514.47|518.23|514.23|32
1614199960000|2021-02-24 20:52:40|518.42|514.42|518.79|514.79|518.79|514.79|518.38|514.38|24
1614199970000|2021-02-24 20:52:50|518.8|514.8|519.2|515.2|519.27|515.27|518.74|514.74|26
1614199980000|2021-02-24 20:53:00|519.27|515.27|518.86|514.86|519.29|515.29|518.79|514.79|34
1614199990000|2021-02-24 20:53:10|518.85|514.85|518.77|514.77|518.99|514.99|518.73|514.73|33
1614200000000|2021-02-24 20:53:20|518.95|514.95|518.65|514.65|518.95|514.95|518.62|514.62|31
1614200010000|2021-02-24 20:53:30|518.64|514.64|518.03|514.03|518.64|514.64|517.85|513.85|28
1614200020000|2021-02-24 20:53:40|518.04|514.04|518.71|514.71|518.72|514.72|518.04|514.04|27
1614200030000|2021-02-24 20:53:50|518.73|514.73|518.71|514.71|518.83|514.83|518.6|514.6|31
1614200040000|2021-02-24 20:54:00|518.7|514.7|518.87|514.87|519.02|515.02|518.64|514.64|33
1614200050000|2021-02-24 20:54:10|518.84|514.84|518.8|514.8|518.93|514.93|518.73|514.73|34
1614200060000|2021-02-24 20:54:20|518.77|514.77|518.78|514.78|518.94|514.94|518.73|514.73|28
1614200070000|2021-02-24 20:54:30|518.73|514.73|518.7|514.7|518.74|514.74|518.55|514.55|26
1614200080000|2021-02-24 20:54:40|518.71|514.71|518.68|514.68|518.76|514.76|518.65|514.65|24
1614200090000|2021-02-24 20:54:50|518.65|514.65|518.7|514.7|518.77|514.77|518.65|514.65|24
1614200100000|2021-02-24 20:55:00|518.74|514.74|518.83|514.83|518.83|514.83|518.73|514.73|11
1614200110000|2021-02-24 20:55:10|518.82|514.82|518.52|514.52|518.89|514.89|518.52|514.52|31
1614200120000|2021-02-24 20:55:20|518.53|514.53|518.33|514.33|518.55|514.55|518.24|514.24|25
1614200130000|2021-02-24 20:55:30|518.32|514.32|518.04|514.04|518.32|514.32|518.02|514.02|26
1614200140000|2021-02-24 20:55:40|518.05|514.05|518.5|514.5|518.6|514.6|518.03|514.03|26
1614200150000|2021-02-24 20:55:50|518.51|514.51|518.68|514.68|518.76|514.76|518.51|514.51|27
1614200160000|2021-02-24 20:56:00|518.67|514.67|518.57|514.57|518.81|514.81|518.57|514.57|28
1614200170000|2021-02-24 20:56:10|518.54|514.54|518.57|514.57|518.59|514.59|518.47|514.47|23
1614200180000|2021-02-24 20:56:20|518.6|514.6|518.55|514.55|518.67|514.67|518.52|514.52|25
1614200190000|2021-02-24 20:56:30|518.5|514.5|518.69|514.69|518.72|514.72|518.5|514.5|22
1614200200000|2021-02-24 20:56:40|518.66|514.66|518.76|514.76|518.76|514.76|518.66|514.66|14
1614200210000|2021-02-24 20:56:50|518.73|514.73|518.82|514.82|518.87|514.87|518.73|514.73|11
1614200220000|2021-02-24 20:57:00|518.81|514.81|519.66|515.66|519.66|515.66|518.81|514.81|20
1614200230000|2021-02-24 20:57:10|519.71|515.71|520.1|516.1|520.16|516.16|519.71|515.71|22
1614200240000|2021-02-24 20:57:20|520.16|516.16|520.34|516.34|520.34|516.34|519.87|515.87|27
1614200250000|2021-02-24 20:57:30|520.35|516.35|521.56|517.56|521.6|517.6|520.35|516.35|21
1614200260000|2021-02-24 20:57:40|521.55|517.55|521.99|517.99|522.02|518.02|521.55|517.55|22
1614200270000|2021-02-24 20:57:50|521.94|517.94|521.1|517.1|521.94|517.94|521.08|517.08|29
1614200280000|2021-02-24 20:58:00|521.09|517.09|521.14|517.14|521.14|517.14|520.74|516.74|26
1614200290000|2021-02-24 20:58:10|521.16|517.16|521.04|517.04|521.22|517.22|520.98|516.98|25
1614200300000|2021-02-24 20:58:20|521.01|517.01|520.72|516.72|521.19|517.19|520.69|516.69|33
1614200310000|2021-02-24 20:58:30|520.75|516.75|520.31|516.31|520.83|516.83|520.31|516.31|28
1614200320000|2021-02-24 20:58:40|520.26|516.26|520.56|516.56|520.66|516.66|520.25|516.25|34
1614200330000|2021-02-24 20:58:50|520.55|516.55|520.33|516.33|520.61|516.61|520.25|516.25|29
1614200340000|2021-02-24 20:59:00|520.37|516.37|520.21|516.21|520.45|516.45|519.99|515.99|34
1614200350000|2021-02-24 20:59:10|520.25|516.25|520.64|516.64|520.67|516.67|520.22|516.22|29
1614200360000|2021-02-24 20:59:20|520.56|516.56|520.66|516.66|520.76|516.76|520.56|516.56|29
1614200370000|2021-02-24 20:59:30|520.64|516.64|521.24|517.24|521.24|517.24|520.64|516.64|23
1614200380000|2021-02-24 20:59:40|521.25|517.25|521.07|517.07|521.44|517.44|521.07|517.07|29
1614200390000|2021-02-24 20:59:50|521.16|517.16|520.94|516.94|521.22|517.22|520.86|516.86|30
1614200400000|2021-02-24 21:00:00|520.79|516.79|520.42|516.42|520.79|516.79|520.42|516.42|30
1614200410000|2021-02-24 21:00:10|520.48|516.48|520.55|516.55|520.64|516.64|520.38|516.38|26
1614200420000|2021-02-24 21:00:20|520.6|516.6|520.5|516.5|520.6|516.6|520.36|516.36|27
1614200430000|2021-02-24 21:00:30|520.51|516.51|519.94|515.94|520.55|516.55|519.85|515.85|32
1614200440000|2021-02-24 21:00:40|519.88|515.88|519.95|515.95|520.05|516.05|519.82|515.82|29
1614200450000|2021-02-24 21:00:50|519.94|515.94|520.27|516.27|520.32|516.32|519.87|515.87|20
1614200460000|2021-02-24 21:01:00|520.29|516.29|520.2|516.2|520.33|516.33|520.13|516.13|28
1614200470000|2021-02-24 21:01:10|520.21|516.21|520.19|516.19|520.34|516.34|520.18|516.18|25
1614200480000|2021-02-24 21:01:20|520.2|516.2|520.11|516.11|520.21|516.21|519.97|515.97|27
1614200490000|2021-02-24 21:01:30|520.1|516.1|520.62|516.62|520.62|516.62|520.07|516.07|24
1614200500000|2021-02-24 21:01:40|520.63|516.63|520.59|516.59|520.75|516.75|520.47|516.47|33
1614200510000|2021-02-24 21:01:50|520.58|516.58|520.6|516.6|520.65|516.65|520.38|516.38|27
1614200520000|2021-02-24 21:02:00|520.65|516.65|520.61|516.61|520.68|516.68|520.51|516.51|22
1614200530000|2021-02-24 21:02:10|520.64|516.64|520.5|516.5|520.69|516.69|520.42|516.42|26
1614200540000|2021-02-24 21:02:20|520.49|516.49|520.44|516.44|520.51|516.51|520.41|516.41|17
1614200550000|2021-02-24 21:02:30|520.43|516.43|520.03|516.03|520.46|516.46|519.94|515.94|31
1614200560000|2021-02-24 21:02:40|520.1|516.1|519.94|515.94|520.1|516.1|519.74|515.74|22
1614200570000|2021-02-24 21:02:50|519.95|515.95|519.98|515.98|519.98|515.98|519.84|515.84|22
1614200580000|2021-02-24 21:03:00|519.97|515.97|519.82|515.82|520.08|516.08|519.79|515.79|29
1614200590000|2021-02-24 21:03:10|519.81|515.81|519.38|515.38|519.81|515.81|519.38|515.38|29
1614200600000|2021-02-24 21:03:20|519.41|515.41|519.32|515.32|519.41|515.41|519.19|515.19|31
1614200610000|2021-02-24 21:03:30|519.33|515.33|519.53|515.53|519.53|515.53|519.27|515.27|25
1614200620000|2021-02-24 21:03:40|519.52|515.52|519.12|515.12|519.52|515.52|519.01|515.01|25
1614200630000|2021-02-24 21:03:50|519.14|515.14|519.08|515.08|519.17|515.17|519.07|515.07|26
1614200640000|2021-02-24 21:04:00|519.11|515.11|519.19|515.19|519.26|515.26|519.05|515.05|29
1614200650000|2021-02-24 21:04:10|519.17|515.17|519.37|515.37|519.54|515.54|519.17|515.17|27
1614200660000|2021-02-24 21:04:20|519.41|515.41|519.26|515.26|519.69|515.69|519.23|515.23|25
1614200670000|2021-02-24 21:04:30|519.27|515.27|519.12|515.12|519.32|515.32|519.12|515.12|26
1614200680000|2021-02-24 21:04:40|519.11|515.11|519.06|515.06|519.14|515.14|519.02|515.02|27
1614200690000|2021-02-24 21:04:50|518.94|514.94|518.47|514.47|518.96|514.96|518.44|514.44|32
1614200700000|2021-02-24 21:05:00|518.48|514.48|519|515|519|515|518.44|514.44|25
1614200710000|2021-02-24 21:05:10|518.99|514.99|518.68|514.68|519.07|515.07|518.66|514.66|36
1614200720000|2021-02-24 21:05:20|518.66|514.66|518.14|514.14|518.66|514.66|518.1|514.1|26
1614200730000|2021-02-24 21:05:30|518.13|514.13|517.71|513.71|518.13|514.13|517.63|513.63|31
1614200740000|2021-02-24 21:05:40|517.69|513.69|517.16|513.16|517.86|513.86|516.93|512.93|34
1614200750000|2021-02-24 21:05:50|516.93|512.93|517.1|513.1|517.25|513.25|516.88|512.88|31
1614200760000|2021-02-24 21:06:00|517.01|513.01|516.72|512.72|517.01|513.01|516.6|512.6|33
1614200770000|2021-02-24 21:06:10|516.71|512.71|516.63|512.63|516.88|512.88|516.56|512.56|31
1614200780000|2021-02-24 21:06:20|516.62|512.62|516.54|512.54|516.62|512.62|516.04|512.04|33
1614200790000|2021-02-24 21:06:30|516.52|512.52|516.58|512.58|516.63|512.63|516.51|512.51|29
1614200800000|2021-02-24 21:06:40|516.6|512.6|516.77|512.77|516.81|512.81|516.6|512.6|33
1614200810000|2021-02-24 21:06:50|516.76|512.76|516.12|512.12|516.76|512.76|515.94|511.94|28
1614200820000|2021-02-24 21:07:00|516.11|512.11|515.81|511.81|516.11|512.11|515.58|511.58|33
1614200830000|2021-02-24 21:07:10|515.77|511.77|515.82|511.82|515.82|511.82|515.59|511.59|18
1614200840000|2021-02-24 21:07:20|515.83|511.83|516.46|512.46|516.46|512.46|515.83|511.83|23
1614200850000|2021-02-24 21:07:30|516.47|512.47|516.14|512.14|516.49|512.49|516.13|512.13|30
1614200860000|2021-02-24 21:07:40|516.16|512.16|515.9|511.9|516.31|512.31|515.89|511.89|19
1614200870000|2021-02-24 21:07:50|515.89|511.89|515.68|511.68|515.89|511.89|515.6|511.6|25
1614200880000|2021-02-24 21:08:00|515.6|511.6|516.27|512.27|516.27|512.27|515.52|511.52|37
1614200890000|2021-02-24 21:08:10|516.26|512.26|515.92|511.92|516.28|512.28|515.85|511.85|29
1614200900000|2021-02-24 21:08:20|515.97|511.97|516.1|512.1|516.19|512.19|515.97|511.97|34
1614200910000|2021-02-24 21:08:30|516.12|512.12|516.1|512.1|516.37|512.37|516.1|512.1|29
1614200920000|2021-02-24 21:08:40|516.07|512.07|516.01|512.01|516.19|512.19|515.98|511.98|27
1614200930000|2021-02-24 21:08:50|516.02|512.02|515.84|511.84|516.15|512.15|515.81|511.81|23
1614200940000|2021-02-24 21:09:00|515.79|511.79|515.99|511.99|515.99|511.99|515.71|511.71|21
1614200950000|2021-02-24 21:09:10|516.03|512.03|516.59|512.59|516.59|512.59|515.97|511.97|34
1614200960000|2021-02-24 21:09:20|516.54|512.54|516.65|512.65|516.7|512.7|516.5|512.5|25
1614200970000|2021-02-24 21:09:30|516.7|512.7|516.35|512.35|516.74|512.74|516.34|512.34|24
1614200980000|2021-02-24 21:09:40|516.34|512.34|516.02|512.02|516.34|512.34|515.95|511.95|26
1614200990000|2021-02-24 21:09:50|516.03|512.03|516.02|512.02|516.29|512.29|515.95|511.95|24
1614201000000|2021-02-24 21:10:00|516.01|512.01|515.12|511.12|516.01|512.01|514.97|510.97|33
1614201010000|2021-02-24 21:10:10|515.06|511.06|515.28|511.28|515.55|511.55|515.02|511.02|25
1614201020000|2021-02-24 21:10:20|515.36|511.36|515.06|511.06|515.39|511.39|514.97|510.97|33
1614201030000|2021-02-24 21:10:30|514.98|510.98|514.26|510.26|514.98|510.98|514.17|510.17|27
1614201040000|2021-02-24 21:10:40|514.36|510.36|513.87|509.87|514.36|510.36|513.76|509.76|28
1614201050000|2021-02-24 21:10:50|513.88|509.88|513.82|509.82|513.88|509.88|513.76|509.76|23
1614201060000|2021-02-24 21:11:00|513.77|509.77|513.55|509.55|513.8|509.8|513.48|509.48|25
1614201070000|2021-02-24 21:11:10|513.56|509.56|514.54|510.54|514.63|510.63|513.56|509.56|33
1614201080000|2021-02-24 21:11:20|514.5|510.5|514.61|510.61|514.95|510.95|514.5|510.5|32
1614201090000|2021-02-24 21:11:30|514.62|510.62|514.11|510.11|514.62|510.62|513.96|509.96|32
1614201100000|2021-02-24 21:11:40|514.09|510.09|514.17|510.17|514.27|510.27|513.96|509.96|27
1614201110000|2021-02-24 21:11:50|514.14|510.14|514.06|510.06|514.19|510.19|514.01|510.01|36
1614201120000|2021-02-24 21:12:00|514.15|510.15|514.22|510.22|514.23|510.23|513.94|509.94|27
1614201130000|2021-02-24 21:12:10|514.18|510.18|513.73|509.73|514.18|510.18|513.55|509.55|30
1614201140000|2021-02-24 21:12:20|513.77|509.77|514.61|510.61|514.61|510.61|513.76|509.76|31
1614201150000|2021-02-24 21:12:30|514.56|510.56|514.36|510.36|514.63|510.63|514.36|510.36|32
1614201160000|2021-02-24 21:12:40|514.31|510.31|514.03|510.03|514.31|510.31|513.98|509.98|28
1614201170000|2021-02-24 21:12:50|514.05|510.05|514.15|510.15|514.16|510.16|513.96|509.96|27
1614201180000|2021-02-24 21:13:00|514.17|510.17|513.86|509.86|514.24|510.24|513.85|509.85|36
1614201190000|2021-02-24 21:13:10|513.85|509.85|513.76|509.76|514|510|513.71|509.71|34
1614201200000|2021-02-24 21:13:20|513.73|509.73|513.83|509.83|513.93|509.93|513.72|509.72|30
1614201210000|2021-02-24 21:13:30|513.84|509.84|513.87|509.87|513.88|509.88|513.73|509.73|20
1614201220000|2021-02-24 21:13:40|513.86|509.86|513.4|509.4|513.86|509.86|513.39|509.39|29
1614201230000|2021-02-24 21:13:50|513.39|509.39|513.23|509.23|513.4|509.4|513.23|509.23|10
1614201240000|2021-02-24 21:14:00|513.24|509.24|513.1|509.1|513.24|509.24|513|509|26
1614201250000|2021-02-24 21:14:10|513.09|509.09|513.74|509.74|513.77|509.77|513.09|509.09|32
1614201260000|2021-02-24 21:14:20|513.76|509.76|513.8|509.8|513.81|509.81|513.32|509.32|30
1614201270000|2021-02-24 21:14:30|513.79|509.79|513.89|509.89|514.03|510.03|513.77|509.77|23
1614201280000|2021-02-24 21:14:40|513.88|509.88|513.66|509.66|513.88|509.88|513.56|509.56|20
1614201290000|2021-02-24 21:14:50|513.67|509.67|513.58|509.58|513.68|509.68|513.35|509.35|27
1614201300000|2021-02-24 21:15:00|513.59|509.59|513.38|509.38|513.62|509.62|513.13|509.13|30
1614201310000|2021-02-24 21:15:10|513.43|509.43|513.25|509.25|513.69|509.69|513.25|509.25|27
1614201320000|2021-02-24 21:15:20|513.2|509.2|513.69|509.69|513.69|509.69|513.18|509.18|24
1614201330000|2021-02-24 21:15:30|513.72|509.72|513.72|509.72|514.1|510.1|513.64|509.64|27
1614201340000|2021-02-24 21:15:40|513.73|509.73|513.84|509.84|513.85|509.85|513.69|509.69|29
1614201350000|2021-02-24 21:15:50|513.85|509.85|513.65|509.65|513.99|509.99|513.56|509.56|33
1614201360000|2021-02-24 21:16:00|513.64|509.64|513.3|509.3|513.64|509.64|513.27|509.27|31
1614201370000|2021-02-24 21:16:10|513.27|509.27|513.22|509.22|513.29|509.29|512.85|508.85|27
1614201380000|2021-02-24 21:16:20|513.28|509.28|513.18|509.18|513.59|509.59|513.05|509.05|31
1614201390000|2021-02-24 21:16:30|513.22|509.22|513.72|509.72|513.83|509.83|513.22|509.22|36
1614201400000|2021-02-24 21:16:40|513.73|509.73|513.28|509.28|513.73|509.73|513.28|509.28|29
1614201410000|2021-02-24 21:16:50|513.42|509.42|513.14|509.14|513.56|509.56|513.14|509.14|29
1614201420000|2021-02-24 21:17:00|512.99|508.99|513.46|509.46|513.65|509.65|512.99|508.99|32
1614201430000|2021-02-24 21:17:10|513.42|509.42|513.1|509.1|513.42|509.42|512.95|508.95|34
1614201440000|2021-02-24 21:17:20|513.11|509.11|512.61|508.61|513.13|509.13|512.61|508.61|28
1614201450000|2021-02-24 21:17:30|512.58|508.58|512.22|508.22|512.59|508.59|512.04|508.04|28
1614201460000|2021-02-24 21:17:40|512.13|508.13|511.86|507.86|512.21|508.21|511.82|507.82|29
1614201470000|2021-02-24 21:17:50|511.82|507.82|511.91|507.91|512.19|508.19|511.82|507.82|29
1614201480000|2021-02-24 21:18:00|511.93|507.93|512.15|508.15|512.25|508.25|511.72|507.72|33
1614201490000|2021-02-24 21:18:10|512.14|508.14|512.06|508.06|512.19|508.19|511.95|507.95|36
1614201500000|2021-02-24 21:18:20|512.14|508.14|512.23|508.23|512.23|508.23|511.94|507.94|29
1614201510000|2021-02-24 21:18:30|512.45|508.45|512.45|508.45|513.25|509.25|512.44|508.44|37
1614201520000|2021-02-24 21:18:40|512.44|508.44|512|508|512.44|508.44|511.88|507.88|25
1614201530000|2021-02-24 21:18:50|511.84|507.84|511.79|507.79|511.98|507.98|511.71|507.71|31
1614201540000|2021-02-24 21:19:00|511.82|507.82|511.73|507.73|511.9|507.9|511.7|507.7|33
1614201550000|2021-02-24 21:19:10|511.67|507.67|511.73|507.73|511.83|507.83|511.66|507.66|16
1614201560000|2021-02-24 21:19:20|511.74|507.74|511.67|507.67|511.74|507.74|511.62|507.62|20
1614201570000|2021-02-24 21:19:30|511.72|507.72|511.62|507.62|511.72|507.72|511.47|507.47|28
1614201580000|2021-02-24 21:19:40|511.63|507.63|511.7|507.7|511.84|507.84|511.59|507.59|26
1614201590000|2021-02-24 21:19:50|511.67|507.67|511.33|507.33|511.67|507.67|511.15|507.15|32
1614201600000|2021-02-24 21:20:00|511.34|507.34|511.7|507.7|511.72|507.72|511.28|507.28|33
1614201610000|2021-02-24 21:20:10|511.65|507.65|512.26|508.26|512.65|508.65|511.65|507.65|28
1614201620000|2021-02-24 21:20:20|512.41|508.41|511.76|507.76|512.41|508.41|511.5|507.5|31
1614201630000|2021-02-24 21:20:30|511.81|507.81|511.78|507.78|512.26|508.26|511.69|507.69|32
1614201640000|2021-02-24 21:20:40|511.73|507.73|511.29|507.29|511.75|507.75|511.06|507.06|34
1614201650000|2021-02-24 21:20:50|511.44|507.44|510.78|506.78|511.48|507.48|510.78|506.78|29
1614201660000|2021-02-24 21:21:00|510.79|506.79|510.62|506.62|510.83|506.83|510.56|506.56|30
1614201670000|2021-02-24 21:21:10|510.56|506.56|510.23|506.23|510.7|506.7|510.21|506.21|36
1614201680000|2021-02-24 21:21:20|510.15|506.15|511.4|507.4|511.45|507.45|510.15|506.15|32
1614201690000|2021-02-24 21:21:30|511.47|507.47|510.87|506.87|511.47|507.47|510.84|506.84|31
1614201700000|2021-02-24 21:21:40|510.85|506.85|511.4|507.4|511.4|507.4|510.63|506.63|29
1614201710000|2021-02-24 21:21:50|511.44|507.44|511.3|507.3|511.58|507.58|511.3|507.3|31
1614201720000|2021-02-24 21:22:00|511.29|507.29|510.77|506.77|511.33|507.33|510.73|506.73|36
1614201730000|2021-02-24 21:22:10|510.83|506.83|510.86|506.86|510.93|506.93|510.78|506.78|30
1614201740000|2021-02-24 21:22:20|510.88|506.88|511.17|507.17|511.32|507.32|510.8|506.8|35
1614201750000|2021-02-24 21:22:30|511.18|507.18|511.62|507.62|511.62|507.62|511.16|507.16|32
1614201760000|2021-02-24 21:22:40|511.57|507.57|511.84|507.84|512.21|508.21|511.5|507.5|34
1614201770000|2021-02-24 21:22:50|511.88|507.88|512.08|508.08|512.26|508.26|511.84|507.84|32
1614201780000|2021-02-24 21:23:00|511.97|507.97|512.72|508.72|512.72|508.72|511.97|507.97|29
1614201790000|2021-02-24 21:23:10|512.43|508.43|513.54|509.54|513.56|509.56|512.43|508.43|31
1614201800000|2021-02-24 21:23:20|513.64|509.64|513.72|509.72|513.99|509.99|513.24|509.24|35
1614201810000|2021-02-24 21:23:30|513.71|509.71|512.85|508.85|513.79|509.79|512.78|508.78|35
1614201820000|2021-02-24 21:23:40|512.79|508.79|512.72|508.72|512.92|508.92|512.68|508.68|29
1614201830000|2021-02-24 21:23:50|512.86|508.86|512.61|508.61|512.87|508.87|512.61|508.61|27
1614201840000|2021-02-24 21:24:00|512.62|508.62|513.53|509.53|513.67|509.67|512.62|508.62|28
1614201850000|2021-02-24 21:24:10|513.51|509.51|513.61|509.61|513.63|509.63|513.26|509.26|28
1614201860000|2021-02-24 21:24:20|513.64|509.64|514.17|510.17|514.19|510.19|513.58|509.58|25
1614201870000|2021-02-24 21:24:30|514.18|510.18|514.83|510.83|514.84|510.84|514.17|510.17|21
1614201880000|2021-02-24 21:24:40|514.84|510.84|516.06|512.06|516.29|512.29|514.84|510.84|32
1614201890000|2021-02-24 21:24:50|516.2|512.2|516.03|512.03|516.27|512.27|516.03|512.03|30
1614201900000|2021-02-24 21:25:00|515.97|511.97|514.99|510.99|515.97|511.97|514.96|510.96|29
1614201910000|2021-02-24 21:25:10|515|511|514.92|510.92|515.12|511.12|514.85|510.85|30
1614201920000|2021-02-24 21:25:20|515.03|511.03|514.22|510.22|515.03|511.03|513.85|509.85|34
1614201930000|2021-02-24 21:25:30|514.01|510.01|513.4|509.4|514.13|510.13|513.33|509.33|29
1614201940000|2021-02-24 21:25:40|513.39|509.39|513.73|509.73|513.84|509.84|513.39|509.39|25
1614201950000|2021-02-24 21:25:50|513.72|509.72|513.07|509.07|513.72|509.72|513.07|509.07|19
1614201960000|2021-02-24 21:26:00|512.96|508.96|512.79|508.79|513.02|509.02|512.68|508.68|20
1614201970000|2021-02-24 21:26:10|512.7|508.7|511.58|507.58|512.7|508.7|511.56|507.56|21
1614201980000|2021-02-24 21:26:20|512.22|508.22|511.34|507.34|512.22|508.22|511.34|507.34|36
1614201990000|2021-02-24 21:26:30|511.53|507.53|511.1|507.1|511.53|507.53|510.97|506.97|29
1614202000000|2021-02-24 21:26:40|511.11|507.11|511.06|507.06|511.11|507.11|510.64|506.64|28
1614202010000|2021-02-24 21:26:50|511.13|507.13|510.95|506.95|511.13|507.13|510.93|506.93|30
1614202020000|2021-02-24 21:27:00|510.91|506.91|510.87|506.87|510.97|506.97|510.87|506.87|24
1614202030000|2021-02-24 21:27:10|510.97|506.97|511.16|507.16|511.4|507.4|510.96|506.96|28
1614202040000|2021-02-24 21:27:20|511.15|507.15|510.91|506.91|511.16|507.16|510.85|506.85|28
1614202050000|2021-02-24 21:27:30|510.88|506.88|511.18|507.18|511.2|507.2|510.82|506.82|25
1614202060000|2021-02-24 21:27:40|511.17|507.17|512.1|508.1|512.17|508.17|511.16|507.16|36
1614202070000|2021-02-24 21:27:50|512.12|508.12|512.05|508.05|512.87|508.87|512.01|508.01|32
1614202080000|2021-02-24 21:28:00|512.1|508.1|511.84|507.84|512.1|508.1|511.56|507.56|31
1614202090000|2021-02-24 21:28:10|511.58|507.58|511.64|507.64|511.77|507.77|511.34|507.34|29
1614202100000|2021-02-24 21:28:20|511.66|507.66|511.59|507.59|511.81|507.81|511.54|507.54|30
1614202110000|2021-02-24 21:28:30|511.57|507.57|510.94|506.94|511.7|507.7|510.94|506.94|31
1614202120000|2021-02-24 21:28:40|511.02|507.02|511.48|507.48|511.74|507.74|511|507|31
1614202130000|2021-02-24 21:28:50|511.46|507.46|511.51|507.51|511.6|507.6|511.39|507.39|34
1614202140000|2021-02-24 21:29:00|511.5|507.5|512.03|508.03|512.2|508.2|511.49|507.49|35
1614202150000|2021-02-24 21:29:10|511.94|507.94|511.97|507.97|512.02|508.02|511.82|507.82|19
1614202160000|2021-02-24 21:29:20|512.02|508.02|512.24|508.24|512.27|508.27|512.01|508.01|22
1614202170000|2021-02-24 21:29:30|512.25|508.25|511.53|507.53|512.27|508.27|511.52|507.52|27
1614202180000|2021-02-24 21:29:40|511.55|507.55|511.28|507.28|511.55|507.55|511.27|507.27|22
1614202190000|2021-02-24 21:29:50|511.31|507.31|511.26|507.26|511.35|507.35|511.24|507.24|18
1614202200000|2021-02-24 21:30:00|511.24|507.24|510.64|506.64|511.31|507.31|510.64|506.64|33
1614202210000|2021-02-24 21:30:10|510.66|506.66|511.57|507.57|511.59|507.59|510.66|506.66|26
1614202220000|2021-02-24 21:30:20|511.6|507.6|511.89|507.89|512.03|508.03|511.6|507.6|25
1614202230000|2021-02-24 21:30:30|511.88|507.88|511.11|507.11|511.88|507.88|511.1|507.1|28
1614202240000|2021-02-24 21:30:40|511.08|507.08|511.56|507.56|511.7|507.7|511.07|507.07|23
1614202250000|2021-02-24 21:30:50|511.65|507.65|511.32|507.32|511.88|507.88|511.32|507.32|31
1614202260000|2021-02-24 21:31:00|511.31|507.31|511.74|507.74|511.79|507.79|511.25|507.25|32
1614202270000|2021-02-24 21:31:10|511.73|507.73|512.14|508.14|512.25|508.25|511.71|507.71|23
1614202280000|2021-02-24 21:31:20|512.16|508.16|512.14|508.14|512.69|508.69|512.05|508.05|36
1614202290000|2021-02-24 21:31:30|512.13|508.13|512.2|508.2|512.28|508.28|511.98|507.98|29
1614202300000|2021-02-24 21:31:40|512.21|508.21|511.46|507.46|512.31|508.31|511.45|507.45|33
1614202310000|2021-02-24 21:31:50|511.42|507.42|511.37|507.37|511.49|507.49|511.25|507.25|27
1614202320000|2021-02-24 21:32:00|511.34|507.34|511.45|507.45|511.62|507.62|511.34|507.34|28
1614202330000|2021-02-24 21:32:10|511.57|507.57|512.32|508.32|512.33|508.33|511.56|507.56|31
1614202340000|2021-02-24 21:32:20|512.26|508.26|511.89|507.89|512.27|508.27|511.7|507.7|32
1614202350000|2021-02-24 21:32:30|511.88|507.88|512.17|508.17|512.21|508.21|511.81|507.81|26
1614202360000|2021-02-24 21:32:40|512.18|508.18|511.65|507.65|512.31|508.31|511.65|507.65|35
1614202370000|2021-02-24 21:32:50|511.69|507.69|511.63|507.63|511.77|507.77|511.49|507.49|32
1614202380000|2021-02-24 21:33:00|511.58|507.58|511.79|507.79|511.79|507.79|511.38|507.38|36
1614202390000|2021-02-24 21:33:10|511.8|507.8|511.83|507.83|511.84|507.84|511.65|507.65|37
1614202400000|2021-02-24 21:33:20|511.84|507.84|512.18|508.18|512.27|508.27|511.78|507.78|31
1614202410000|2021-02-24 21:33:30|512.21|508.21|511.84|507.84|512.21|508.21|511.78|507.78|33
1614202420000|2021-02-24 21:33:40|511.85|507.85|511.62|507.62|511.96|507.96|511.61|507.61|31
1614202430000|2021-02-24 21:33:50|511.61|507.61|512.11|508.11|512.11|508.11|511.61|507.61|34
1614202440000|2021-02-24 21:34:00|512.15|508.15|512.82|508.82|512.82|508.82|512.14|508.14|21
1614202450000|2021-02-24 21:34:10|512.83|508.83|512.85|508.85|513.03|509.03|512.53|508.53|24
1614202460000|2021-02-24 21:34:20|512.79|508.79|513.55|509.55|513.55|509.55|512.73|508.73|33
1614202470000|2021-02-24 21:34:30|513.58|509.58|513.28|509.28|513.58|509.58|513.22|509.22|25
1614202480000|2021-02-24 21:34:40|513.29|509.29|513.33|509.33|513.42|509.42|513.24|509.24|33
1614202490000|2021-02-24 21:34:50|513.34|509.34|513.35|509.35|513.37|509.37|513.14|509.14|31
1614202500000|2021-02-24 21:35:00|513.46|509.46|513.97|509.97|513.99|509.99|513.45|509.45|14
1614202510000|2021-02-24 21:35:10|513.95|509.95|514.74|510.74|514.74|510.74|513.91|509.91|26
1614202520000|2021-02-24 21:35:20|514.83|510.83|515.27|511.27|515.27|511.27|514.74|510.74|17
1614202530000|2021-02-24 21:35:30|515.31|511.31|516.05|512.05|516.05|512.05|515.31|511.31|27
1614202540000|2021-02-24 21:35:40|515.98|511.98|516.69|512.69|516.71|512.71|515.98|511.98|30
1614202550000|2021-02-24 21:35:50|516.74|512.74|516.45|512.45|516.74|512.74|516.19|512.19|34
1614202560000|2021-02-24 21:36:00|516.53|512.53|515.74|511.74|516.53|512.53|515.54|511.54|33
1614202570000|2021-02-24 21:36:10|515.71|511.71|515.66|511.66|515.71|511.71|515.08|511.08|32
1614202580000|2021-02-24 21:36:20|515.67|511.67|516.19|512.19|516.22|512.22|515.67|511.67|31
1614202590000|2021-02-24 21:36:30|516.17|512.17|515.5|511.5|516.17|512.17|515.44|511.44|32
1614202600000|2021-02-24 21:36:40|515.46|511.46|515.84|511.84|515.88|511.88|515.42|511.42|26
1614202610000|2021-02-24 21:36:50|515.82|511.82|514.87|510.87|515.84|511.84|514.87|510.87|29
1614202620000|2021-02-24 21:37:00|514.93|510.93|514.53|510.53|515.01|511.01|514.53|510.53|33
1614202630000|2021-02-24 21:37:10|514.65|510.65|514.85|510.85|514.85|510.85|514.18|510.18|36
1614202640000|2021-02-24 21:37:20|514.91|510.91|514.54|510.54|515.18|511.18|514.54|510.54|37
1614202650000|2021-02-24 21:37:30|514.53|510.53|514.02|510.02|514.64|510.64|513.92|509.92|34
1614202660000|2021-02-24 21:37:40|514.09|510.09|514.09|510.09|514.09|510.09|513.99|509.99|24
1614202670000|2021-02-24 21:37:50|514.08|510.08|514.46|510.46|514.59|510.59|513.95|509.95|31
1614202680000|2021-02-24 21:38:00|514.49|510.49|515.31|511.31|515.39|511.39|514.48|510.48|27
1614202690000|2021-02-24 21:38:10|515.3|511.3|515.97|511.97|516.27|512.27|515.3|511.3|28
1614202700000|2021-02-24 21:38:20|515.96|511.96|515.93|511.93|515.99|511.99|515.66|511.66|36
1614202710000|2021-02-24 21:38:30|515.92|511.92|515.72|511.72|515.94|511.94|515.7|511.7|30
1614202720000|2021-02-24 21:38:40|515.79|511.79|515.69|511.69|515.83|511.83|515.61|511.61|27
1614202730000|2021-02-24 21:38:50|515.7|511.7|515.53|511.53|515.76|511.76|515.47|511.47|23
1614202740000|2021-02-24 21:39:00|515.5|511.5|514.7|510.7|515.55|511.55|514.62|510.62|32
1614202750000|2021-02-24 21:39:10|514.69|510.69|514.48|510.48|514.69|510.69|514.38|510.38|27
1614202760000|2021-02-24 21:39:20|514.46|510.46|513.65|509.65|514.46|510.46|513.5|509.5|33
1614202770000|2021-02-24 21:39:30|513.6|509.6|513.44|509.44|513.74|509.74|513.43|509.43|24
1614202780000|2021-02-24 21:39:40|513.43|509.43|513.77|509.77|513.79|509.79|513.39|509.39|26
1614202790000|2021-02-24 21:39:50|513.79|509.79|513.74|509.74|513.98|509.98|513.63|509.63|26
1614202800000|2021-02-24 21:40:00|513.75|509.75|514.14|510.14|514.16|510.16|513.63|509.63|27
1614202810000|2021-02-24 21:40:10|514.22|510.22|514.35|510.35|514.65|510.65|514.19|510.19|29
1614202820000|2021-02-24 21:40:20|514.37|510.37|514.98|510.98|515.05|511.05|514.37|510.37|26
1614202830000|2021-02-24 21:40:30|514.95|510.95|514.97|510.97|515.11|511.11|514.78|510.78|30
1614202840000|2021-02-24 21:40:40|514.95|510.95|514.54|510.54|514.95|510.95|514.47|510.47|34
1614202850000|2021-02-24 21:40:50|514.56|510.56|514.65|510.65|514.71|510.71|514.51|510.51|21
1614202860000|2021-02-24 21:41:00|514.62|510.62|514.78|510.78|514.95|510.95|514.62|510.62|27
1614202870000|2021-02-24 21:41:10|514.77|510.77|515.22|511.22|515.22|511.22|514.77|510.77|29
1614202880000|2021-02-24 21:41:20|515.21|511.21|515.14|511.14|515.22|511.22|515.13|511.13|16
1614202890000|2021-02-24 21:41:30|515.09|511.09|514.87|510.87|515.09|511.09|514.84|510.84|28
1614202900000|2021-02-24 21:41:40|514.88|510.88|514.3|510.3|514.88|510.88|514.18|510.18|34
1614202910000|2021-02-24 21:41:50|514.36|510.36|514.54|510.54|514.6|510.6|514.36|510.36|33
1614202920000|2021-02-24 21:42:00|514.58|510.58|514.44|510.44|514.71|510.71|514.44|510.44|31
1614202930000|2021-02-24 21:42:10|514.41|510.41|514.36|510.36|514.45|510.45|514.25|510.25|29
1614202940000|2021-02-24 21:42:20|514.35|510.35|514.13|510.13|514.39|510.39|514.12|510.12|17
1614202950000|2021-02-24 21:42:30|514.14|510.14|514.01|510.01|514.16|510.16|513.81|509.81|25
1614202960000|2021-02-24 21:42:40|514.04|510.04|513.85|509.85|514.09|510.09|513.82|509.82|28
1614202970000|2021-02-24 21:42:50|513.86|509.86|514.14|510.14|514.14|510.14|513.86|509.86|34
1614202980000|2021-02-24 21:43:00|514.17|510.17|514.95|510.95|514.98|510.98|514.17|510.17|37
1614202990000|2021-02-24 21:43:10|514.96|510.96|514.75|510.75|514.96|510.96|514.63|510.63|28
1614203000000|2021-02-24 21:43:20|514.72|510.72|514.5|510.5|514.72|510.72|514.49|510.49|28
1614203010000|2021-02-24 21:43:30|514.51|510.51|514.68|510.68|514.7|510.7|514.37|510.37|25
1614203020000|2021-02-24 21:43:40|514.71|510.71|514.64|510.64|514.71|510.71|514.6|510.6|21
1614203030000|2021-02-24 21:43:50|514.63|510.63|514.68|510.68|514.68|510.68|514.63|510.63|11
1614203040000|2021-02-24 21:44:00|514.65|510.65|515|511|515.15|511.15|514.65|510.65|26
1614203050000|2021-02-24 21:44:10|515.09|511.09|514.92|510.92|515.2|511.2|514.88|510.88|29
1614203060000|2021-02-24 21:44:20|514.89|510.89|514.6|510.6|514.89|510.89|514.57|510.57|28
1614203070000|2021-02-24 21:44:30|514.65|510.65|514.57|510.57|514.67|510.67|514.55|510.55|25
1614203080000|2021-02-24 21:44:40|514.58|510.58|514.89|510.89|514.89|510.89|514.45|510.45|27
1614203090000|2021-02-24 21:44:50|514.88|510.88|514.65|510.65|514.88|510.88|514.64|510.64|28
1614203100000|2021-02-24 21:45:00|514.68|510.68|514.24|510.24|514.68|510.68|514.18|510.18|30
1614203110000|2021-02-24 21:45:10|514.26|510.26|514.22|510.22|514.4|510.4|514.22|510.22|27
1614203120000|2021-02-24 21:45:20|514.21|510.21|513.67|509.67|514.23|510.23|513.52|509.52|31
1614203130000|2021-02-24 21:45:30|513.62|509.62|513.56|509.56|513.62|509.62|513.42|509.42|30
1614203140000|2021-02-24 21:45:40|513.55|509.55|513.23|509.23|513.87|509.87|513.23|509.23|33
1614203150000|2021-02-24 21:45:50|513.26|509.26|513.39|509.39|513.39|509.39|513.02|509.02|29
1614203160000|2021-02-24 21:46:00|513.37|509.37|513.67|509.67|513.68|509.68|513.37|509.37|27
1614203170000|2021-02-24 21:46:10|513.65|509.65|513.68|509.68|513.73|509.73|513.61|509.61|23
1614203180000|2021-02-24 21:46:20|513.62|509.62|513.71|509.71|513.79|509.79|513.5|509.5|24
1614203190000|2021-02-24 21:46:30|513.66|509.66|513.48|509.48|513.68|509.68|513.44|509.44|28
1614203200000|2021-02-24 21:46:40|513.47|509.47|513.5|509.5|513.52|509.52|513.43|509.43|20
1614203210000|2021-02-24 21:46:50|513.49|509.49|513.66|509.66|513.7|509.7|513.49|509.49|30
1614203220000|2021-02-24 21:47:00|513.67|509.67|513.55|509.55|513.67|509.67|513.55|509.55|20
1614203230000|2021-02-24 21:47:10|513.6|509.6|512.89|508.89|513.6|509.6|512.89|508.89|32
1614203240000|2021-02-24 21:47:20|512.9|508.9|512.72|508.72|512.97|508.97|512.72|508.72|26
1614203250000|2021-02-24 21:47:30|512.63|508.63|512.59|508.59|512.75|508.75|512.43|508.43|27
1614203260000|2021-02-24 21:47:40|512.58|508.58|512.74|508.74|512.75|508.75|512.54|508.54|26
1614203270000|2021-02-24 21:47:50|512.72|508.72|512.77|508.77|512.89|508.89|512.72|508.72|22
1614203280000|2021-02-24 21:48:00|512.74|508.74|512.25|508.25|512.74|508.74|512.19|508.19|30
1614203290000|2021-02-24 21:48:10|512.21|508.21|511.89|507.89|512.21|508.21|511.89|507.89|26
1614203300000|2021-02-24 21:48:20|511.83|507.83|511.61|507.61|511.84|507.84|511.39|507.39|34
1614203310000|2021-02-24 21:48:30|511.52|507.52|511.26|507.26|511.52|507.52|511.04|507.04|31
1614203320000|2021-02-24 21:48:40|511.29|507.29|511.15|507.15|511.54|507.54|511.15|507.15|28
1614203330000|2021-02-24 21:48:50|511.26|507.26|510.77|506.77|511.26|507.26|510.75|506.75|29
1614203340000|2021-02-24 21:49:00|510.8|506.8|510.94|506.94|511.31|507.31|510.78|506.78|30
1614203350000|2021-02-24 21:49:10|510.9|506.9|510.69|506.69|510.9|506.9|510.59|506.59|31
1614203360000|2021-02-24 21:49:20|510.71|506.71|510.48|506.48|510.84|506.84|510.45|506.45|30
1614203370000|2021-02-24 21:49:30|510.53|506.53|510.5|506.5|510.55|506.55|510.41|506.41|29
1614203380000|2021-02-24 21:49:40|510.48|506.48|510.65|506.65|510.67|506.67|510.41|506.41|30
1614203390000|2021-02-24 21:49:50|510.78|506.78|511.33|507.33|511.37|507.37|510.78|506.78|30
1614203400000|2021-02-24 21:50:00|511.16|507.16|511.24|507.24|511.26|507.26|511.15|507.15|26
1614203410000|2021-02-24 21:50:10|511.31|507.31|510.95|506.95|511.31|507.31|510.73|506.73|32
1614203420000|2021-02-24 21:50:20|510.85|506.85|510.88|506.88|510.92|506.92|510.75|506.75|29
1614203430000|2021-02-24 21:50:30|510.97|506.97|511|507|511.32|507.32|510.84|506.84|33
1614203440000|2021-02-24 21:50:40|510.92|506.92|510.62|506.62|510.92|506.92|510.37|506.37|29
1614203450000|2021-02-24 21:50:50|510.61|506.61|510.24|506.24|510.61|506.61|510.24|506.24|34
1614203460000|2021-02-24 21:51:00|510.3|506.3|510.29|506.29|510.41|506.41|510.21|506.21|29
1614203470000|2021-02-24 21:51:10|510.3|506.3|509.86|505.86|510.32|506.32|509.8|505.8|28
1614203480000|2021-02-24 21:51:20|509.85|505.85|509.2|505.2|509.85|505.85|509.2|505.2|31
1614203490000|2021-02-24 21:51:30|509.16|505.16|508.67|504.67|509.16|505.16|508.53|504.53|27
1614203500000|2021-02-24 21:51:40|508.66|504.66|509.1|505.1|509.13|505.13|508.41|504.41|29
1614203510000|2021-02-24 21:51:50|509.09|505.09|508.67|504.67|509.15|505.15|508.44|504.44|33
1614203520000|2021-02-24 21:52:00|508.68|504.68|508.44|504.44|508.75|504.75|508.44|504.44|25
1614203530000|2021-02-24 21:52:10|508.43|504.43|508.35|504.35|508.45|504.45|508.31|504.31|25
1614203540000|2021-02-24 21:52:20|508.37|504.37|508.8|504.8|508.83|504.83|508.19|504.19|30
1614203550000|2021-02-24 21:52:30|508.79|504.79|508.54|504.54|508.79|504.79|508.54|504.54|27
1614203560000|2021-02-24 21:52:40|508.57|504.57|508.54|504.54|508.62|504.62|508.39|504.39|26
1614203570000|2021-02-24 21:52:50|508.5|504.5|508.47|504.47|508.72|504.72|508.47|504.47|28
1614203580000|2021-02-24 21:53:00|508.5|504.5|508.44|504.44|508.5|504.5|507.97|503.97|35
1614203590000|2021-02-24 21:53:10|508.47|504.47|508.53|504.53|508.74|504.74|508.47|504.47|21
1614203600000|2021-02-24 21:53:20|508.56|504.56|508.65|504.65|508.82|504.82|508.4|504.4|32
1614203610000|2021-02-24 21:53:30|508.58|504.58|509.41|505.41|509.41|505.41|508.58|504.58|31
1614203620000|2021-02-24 21:53:40|509.42|505.42|509.71|505.71|510.12|506.12|509.33|505.33|33
1614203630000|2021-02-24 21:53:50|509.89|505.89|509.5|505.5|509.89|505.89|509.19|505.19|34
1614203640000|2021-02-24 21:54:00|509.56|505.56|510.39|506.39|510.53|506.53|509.53|505.53|30
1614203650000|2021-02-24 21:54:10|510.57|506.57|510.3|506.3|510.91|506.91|510.21|506.21|32
1614203660000|2021-02-24 21:54:20|510.29|506.29|510.78|506.78|510.8|506.8|510.16|506.16|29
1614203670000|2021-02-24 21:54:30|510.84|506.84|510.72|506.72|511.03|507.03|510.64|506.64|36
1614203680000|2021-02-24 21:54:40|510.73|506.73|511.42|507.42|511.49|507.49|510.69|506.69|31
1614203690000|2021-02-24 21:54:50|511.43|507.43|512.19|508.19|512.34|508.34|510.88|506.88|35
1614203700000|2021-02-24 21:55:00|512.15|508.15|511.2|507.2|512.28|508.28|511.2|507.2|36
1614203710000|2021-02-24 21:55:10|511.23|507.23|511.04|507.04|511.85|507.85|510.89|506.89|35
1614203720000|2021-02-24 21:55:20|511.39|507.39|512.94|508.94|512.94|508.94|510.91|506.91|19
1614203730000|2021-02-24 21:55:30|512.97|508.97|513.83|509.83|513.83|509.83|512.97|508.97|20
1614203740000|2021-02-24 21:55:40|513.88|509.88|515.15|511.15|515.16|511.16|513.83|509.83|35
1614203750000|2021-02-24 21:55:50|515.2|511.2|514.43|510.43|515.29|511.29|514.43|510.43|32
1614203760000|2021-02-24 21:56:00|514.46|510.46|515.66|511.66|515.66|511.66|514.31|510.31|33
1614203770000|2021-02-24 21:56:10|515.67|511.67|516.99|512.99|516.99|512.99|515.64|511.64|25
1614203780000|2021-02-24 21:56:20|517.01|513.01|516.96|512.96|517.07|513.07|516.75|512.75|24
1614203790000|2021-02-24 21:56:30|517.06|513.06|517.08|513.08|517.53|513.53|516.75|512.75|35
1614203800000|2021-02-24 21:56:40|517.22|513.22|517.44|513.44|517.51|513.51|517.01|513.01|30
1614203810000|2021-02-24 21:56:50|517.45|513.45|517.97|513.97|517.97|513.97|517.42|513.42|31
1614203820000|2021-02-24 21:57:00|517.84|513.84|517.25|513.25|518.08|514.08|517.2|513.2|38
1614203830000|2021-02-24 21:57:10|517.31|513.31|517.49|513.49|517.51|513.51|517.19|513.19|24
1614203840000|2021-02-24 21:57:20|517.51|513.51|518.3|514.3|518.34|514.34|517.51|513.51|27
1614203850000|2021-02-24 21:57:30|518.52|514.52|518.01|514.01|518.52|514.52|517.96|513.96|30
1614203860000|2021-02-24 21:57:40|518.04|514.04|518.19|514.19|518.24|514.24|517.97|513.97|34
1614203870000|2021-02-24 21:57:50|518.16|514.16|518.88|514.88|518.88|514.88|518.11|514.11|33
1614203880000|2021-02-24 21:58:00|519.02|515.02|519.4|515.4|519.5|515.5|518.96|514.96|31
1614203890000|2021-02-24 21:58:10|519.42|515.42|520.43|516.43|520.48|516.48|519.42|515.42|23
1614203900000|2021-02-24 21:58:20|519.93|515.93|519.55|515.55|520.31|516.31|519.23|515.23|31
1614203910000|2021-02-24 21:58:30|519.54|515.54|520.01|516.01|520.27|516.27|519.51|515.51|37
1614203920000|2021-02-24 21:58:40|519.81|515.81|519.56|515.56|519.87|515.87|519.44|515.44|30
1614203930000|2021-02-24 21:58:50|519.58|515.58|519.72|515.72|519.99|515.99|519.58|515.58|31
1614203940000|2021-02-24 21:59:00|519.67|515.67|518.36|514.36|519.67|515.67|518.36|514.36|34
1614203950000|2021-02-24 21:59:10|518.25|514.25|518.84|514.84|518.85|514.85|518.12|514.12|28
1614203960000|2021-02-24 21:59:20|518.81|514.81|519.89|515.89|519.9|515.9|518.81|514.81|33
1614203970000|2021-02-24 21:59:30|519.77|515.77|520.08|516.08|520.18|516.18|519.65|515.65|27
1614203980000|2021-02-24 21:59:40|520.07|516.07|519.66|515.66|520.18|516.18|519.44|515.44|31
1614203990000|2021-02-24 21:59:50|519.67|515.67|519.1|515.1|519.7|515.7|519.1|515.1|31
1614204000000|2021-02-24 22:00:00|519.12|515.12|518.66|514.66|519.12|515.12|518.64|514.64|26
1614204010000|2021-02-24 22:00:10|518.67|514.67|518.75|514.75|518.76|514.76|518.59|514.59|26
1614204020000|2021-02-24 22:00:20|518.77|514.77|518.98|514.98|518.98|514.98|518.77|514.77|19
1614204030000|2021-02-24 22:00:30|518.99|514.99|518.88|514.88|519.36|515.36|518.88|514.88|36
1614204040000|2021-02-24 22:00:40|518.59|514.59|518.88|514.88|518.91|514.91|518.54|514.54|32
1614204050000|2021-02-24 22:00:50|518.85|514.85|518.23|514.23|518.85|514.85|518.23|514.23|26
1614204060000|2021-02-24 22:01:00|518.11|514.11|517.4|513.4|518.14|514.14|517.4|513.4|26
1614204070000|2021-02-24 22:01:10|517.43|513.43|517.5|513.5|517.71|513.71|517.43|513.43|35
1614204080000|2021-02-24 22:01:20|517.51|513.51|516.74|512.74|517.51|513.51|516.74|512.74|30
1614204090000|2021-02-24 22:01:30|516.72|512.72|515.62|511.62|516.72|512.72|515.6|511.6|31
1614204100000|2021-02-24 22:01:40|515.68|511.68|516.1|512.1|516.13|512.13|515.6|511.6|29
1614204110000|2021-02-24 22:01:50|516.11|512.11|516.63|512.63|516.66|512.66|516.1|512.1|25
1614204120000|2021-02-24 22:02:00|516.73|512.73|517.25|513.25|517.37|513.37|516.73|512.73|30
1614204130000|2021-02-24 22:02:10|517.29|513.29|517.74|513.74|517.75|513.75|517.22|513.22|28
1614204140000|2021-02-24 22:02:20|517.75|513.75|516.43|512.43|517.75|513.75|516.43|512.43|32
1614204150000|2021-02-24 22:02:30|516.37|512.37|516.19|512.19|516.38|512.38|516.07|512.07|22
1614204160000|2021-02-24 22:02:40|516.23|512.23|516.49|512.49|516.52|512.52|516.09|512.09|31
1614204170000|2021-02-24 22:02:50|516.52|512.52|515.91|511.91|516.52|512.52|515.91|511.91|26
1614204180000|2021-02-24 22:03:00|515.85|511.85|514.9|510.9|515.85|511.85|514.9|510.9|32
1614204190000|2021-02-24 22:03:10|514.91|510.91|514.46|510.46|514.92|510.92|514.46|510.46|32
1614204200000|2021-02-24 22:03:20|514.47|510.47|514.68|510.68|515.18|511.18|514.45|510.45|35
1614204210000|2021-02-24 22:03:30|514.65|510.65|513.68|509.68|514.65|510.65|513.68|509.68|30
1614204220000|2021-02-24 22:03:40|513.76|509.76|513.87|509.87|514.02|510.02|513.76|509.76|28
1614204230000|2021-02-24 22:03:50|513.9|509.9|513.38|509.38|513.91|509.91|513.37|509.37|27
1614204240000|2021-02-24 22:04:00|513.37|509.37|512.41|508.41|513.38|509.38|512.41|508.41|20
1614204250000|2021-02-24 22:04:10|512.4|508.4|511.21|507.21|512.44|508.44|511.21|507.21|28
1614204260000|2021-02-24 22:04:20|511.2|507.2|511.23|507.23|511.52|507.52|510.81|506.81|29
1614204270000|2021-02-24 22:04:30|511.24|507.24|512.7|508.7|512.7|508.7|511.24|507.24|31
1614204280000|2021-02-24 22:04:40|512.77|508.77|512.84|508.84|513.47|509.47|512.77|508.77|31
1614204290000|2021-02-24 22:04:50|512.83|508.83|511.21|507.21|512.83|508.83|511.08|507.08|32
1614204300000|2021-02-24 22:05:00|511.41|507.41|512.73|508.73|512.73|508.73|511.28|507.28|34
1614204310000|2021-02-24 22:05:10|512.8|508.8|513.36|509.36|513.36|509.36|512.69|508.69|31
1614204320000|2021-02-24 22:05:20|513.34|509.34|511.38|507.38|513.34|509.34|511.34|507.34|33
1614204330000|2021-02-24 22:05:30|511.37|507.37|511.85|507.85|511.85|507.85|510.85|506.85|34
1614204340000|2021-02-24 22:05:40|512.03|508.03|511.12|507.12|512.29|508.29|510.84|506.84|39
1614204350000|2021-02-24 22:05:50|511.11|507.11|510.95|506.95|511.11|507.11|509.49|505.49|32
1614204360000|2021-02-24 22:06:00|510.93|506.93|510.45|506.45|510.93|506.93|510.19|506.19|34
1614204370000|2021-02-24 22:06:10|510.35|506.35|510.34|506.34|510.47|506.47|510.27|506.27|35
1614204380000|2021-02-24 22:06:20|510.31|506.31|509.63|505.63|510.31|506.31|509.63|505.63|31
1614204390000|2021-02-24 22:06:30|509.62|505.62|509.81|505.81|509.83|505.83|509.6|505.6|25
1614204400000|2021-02-24 22:06:40|509.8|505.8|509.58|505.58|509.99|505.99|509.5|505.5|28
1614204410000|2021-02-24 22:06:50|509.55|505.55|509.14|505.14|509.56|505.56|509.14|505.14|26
1614204420000|2021-02-24 22:07:00|509.13|505.13|508.3|504.3|509.13|505.13|508.09|504.09|35
1614204430000|2021-02-24 22:07:10|508.27|504.27|509.43|505.43|509.54|505.54|508.27|504.27|36
1614204440000|2021-02-24 22:07:20|509.37|505.37|509.44|505.44|509.44|505.44|508.74|504.74|38
1614204450000|2021-02-24 22:07:30|509.54|505.54|509.15|505.15|509.65|505.65|509.15|505.15|32
1614204460000|2021-02-24 22:07:40|509.23|505.23|508.63|504.63|509.43|505.43|508.58|504.58|32
1614204470000|2021-02-24 22:07:50|508.65|504.65|508.8|504.8|508.8|504.8|508.48|504.48|33
1614204480000|2021-02-24 22:08:00|508.78|504.78|508.46|504.46|508.95|504.95|508.43|504.43|31
1614204490000|2021-02-24 22:08:10|508.45|504.45|508.33|504.33|508.45|504.45|508.3|504.3|31
1614204500000|2021-02-24 22:08:20|508.34|504.34|509.29|505.29|509.31|505.31|508.32|504.32|31
1614204510000|2021-02-24 22:08:30|509.27|505.27|508.81|504.81|509.27|505.27|508.81|504.81|32
1614204520000|2021-02-24 22:08:40|508.69|504.69|508.52|504.52|508.85|504.85|508.48|504.48|26
1614204530000|2021-02-24 22:08:50|508.64|504.64|508.01|504.01|508.64|504.64|508.01|504.01|31
1614204540000|2021-02-24 22:09:00|508.11|504.11|507.23|503.23|508.11|504.11|506.89|502.89|24
1614204550000|2021-02-24 22:09:10|507.29|503.29|508.49|504.49|508.5|504.5|507.29|503.29|29
1614204560000|2021-02-24 22:09:20|508.46|504.46|507.9|503.9|508.48|504.48|507.86|503.86|31
1614204570000|2021-02-24 22:09:30|507.85|503.85|507.86|503.86|508|504|507.83|503.83|26
1614204580000|2021-02-24 22:09:40|507.83|503.83|507.59|503.59|507.84|503.84|507.48|503.48|31
1614204590000|2021-02-24 22:09:50|507.6|503.6|507.67|503.67|507.92|503.92|507.6|503.6|27
1614204600000|2021-02-24 22:10:00|507.68|503.68|507.35|503.35|507.68|503.68|507.35|503.35|24
1614204610000|2021-02-24 22:10:10|507.34|503.34|506.81|502.81|507.34|503.34|506.78|502.78|23
1614204620000|2021-02-24 22:10:20|506.79|502.79|506.66|502.66|506.8|502.8|506.65|502.65|16
1614204630000|2021-02-24 22:10:30|506.7|502.7|506.6|502.6|506.75|502.75|506.6|502.6|24
1614204640000|2021-02-24 22:10:40|506.63|502.63|506.36|502.36|506.64|502.64|506.28|502.28|24
1614204650000|2021-02-24 22:10:50|506.38|502.38|506.22|502.22|506.43|502.43|506.22|502.22|23
1614204660000|2021-02-24 22:11:00|506.21|502.21|506.48|502.48|506.52|502.52|506.2|502.2|22
1614204670000|2021-02-24 22:11:10|506.54|502.54|507.81|503.81|507.81|503.81|506.54|502.54|35
1614204680000|2021-02-24 22:11:20|507.75|503.75|509.44|505.44|509.52|505.52|507.75|503.75|34
1614204690000|2021-02-24 22:11:30|509.43|505.43|510.79|506.79|510.84|506.84|509.43|505.43|35
1614204700000|2021-02-24 22:11:40|510.78|506.78|510.05|506.05|510.79|506.79|510.05|506.05|28
1614204710000|2021-02-24 22:11:50|510.17|506.17|509.52|505.52|510.17|506.17|509.42|505.42|33
1614204720000|2021-02-24 22:12:00|509.42|505.42|508.65|504.65|509.48|505.48|508.65|504.65|28
1614204730000|2021-02-24 22:12:10|508.62|504.62|508.3|504.3|508.65|504.65|508.16|504.16|23
1614204740000|2021-02-24 22:12:20|508.32|504.32|508.92|504.92|508.99|504.99|508.3|504.3|34
1614204750000|2021-02-24 22:12:30|508.95|504.95|509.67|505.67|509.85|505.85|508.95|504.95|28
1614204760000|2021-02-24 22:12:40|509.74|505.74|509.67|505.67|509.77|505.77|509.63|505.63|12
1614204770000|2021-02-24 22:12:50|509.73|505.73|509.71|505.71|509.83|505.83|509.67|505.67|19
1614204780000|2021-02-24 22:13:00|509.73|505.73|509.73|505.73|509.81|505.81|509.71|505.71|6
1614204790000|2021-02-24 22:13:10|509.81|505.81|510.25|506.25|510.27|506.27|509.81|505.81|13
1614204800000|2021-02-24 22:13:20|510.27|506.27|510.64|506.64|510.64|506.64|510.27|506.27|17
1614204810000|2021-02-24 22:13:30|510.61|506.61|511.28|507.28|511.28|507.28|510.61|506.61|23
1614204820000|2021-02-24 22:13:40|511.29|507.29|511.84|507.84|511.88|507.88|511.28|507.28|22
1614204830000|2021-02-24 22:13:50|511.83|507.83|511.95|507.95|512|508|511.83|507.83|22
1614204840000|2021-02-24 22:14:00|511.99|507.99|512.03|508.03|512.07|508.07|511.99|507.99|11
1614204850000|2021-02-24 22:14:10|511.99|507.99|511.89|507.89|512.01|508.01|511.88|507.88|11
1614204860000|2021-02-24 22:14:20|511.86|507.86|511.72|507.72|512.27|508.27|511.72|507.72|28
1614204870000|2021-02-24 22:14:30|511.63|507.63|510.12|506.12|511.67|507.67|510.09|506.09|36
1614204880000|2021-02-24 22:14:40|510.05|506.05|509.43|505.43|510.09|506.09|509.43|505.43|25
1614204890000|2021-02-24 22:14:50|509.53|505.53|509.13|505.13|509.53|505.53|508.96|504.96|23
1614204900000|2021-02-24 22:15:00|509.18|505.18|509.3|505.3|509.37|505.37|509.09|505.09|28
1614204910000|2021-02-24 22:15:10|509.31|505.31|510.73|506.73|510.73|506.73|509.31|505.31|30
1614204920000|2021-02-24 22:15:20|510.74|506.74|510.74|506.74|510.74|506.74|510.68|506.68|10
1614204930000|2021-02-24 22:15:30|510.73|506.73|511.34|507.34|511.4|507.4|510.73|506.73|28
1614204940000|2021-02-24 22:15:40|511.35|507.35|511.7|507.7|511.78|507.78|511.35|507.35|27
1614204950000|2021-02-24 22:15:50|511.74|507.74|511.76|507.76|511.84|507.84|511.62|507.62|20
1614204960000|2021-02-24 22:16:00|511.78|507.78|511.67|507.67|511.78|507.78|511.65|507.65|13
1614204970000|2021-02-24 22:16:10|511.65|507.65|511.69|507.69|511.72|507.72|511.65|507.65|12
1614204980000|2021-02-24 22:16:20|511.73|507.73|512.23|508.23|512.48|508.48|511.69|507.69|29
1614204990000|2021-02-24 22:16:30|512.39|508.39|512.82|508.82|512.94|508.94|512.17|508.17|23
1614205000000|2021-02-24 22:16:40|513.82|509.82|514.2|510.2|514.2|510.2|513.35|509.35|22
1614205010000|2021-02-24 22:16:50|514.32|510.32|514.31|510.31|514.35|510.35|514.27|510.27|12
1614205020000|2021-02-24 22:17:00|514.35|510.35|514.26|510.26|514.37|510.37|514.26|510.26|17
1614205030000|2021-02-24 22:17:10|514.25|510.25|514.08|510.08|514.25|510.25|514.08|510.08|21
1614205040000|2021-02-24 22:17:20|514.07|510.07|513.23|509.23|514.07|510.07|513.23|509.23|27
1614205050000|2021-02-24 22:17:30|513.21|509.21|512.95|508.95|513.26|509.26|512.93|508.93|22
1614205060000|2021-02-24 22:17:40|512.94|508.94|512.06|508.06|512.97|508.97|511.9|507.9|27
1614205070000|2021-02-24 22:17:50|512.08|508.08|512.92|508.92|512.92|508.92|512.08|508.08|30
1614205080000|2021-02-24 22:18:00|512.95|508.95|513.07|509.07|513.07|509.07|512.93|508.93|24
1614205090000|2021-02-24 22:18:10|513.06|509.06|513.29|509.29|513.29|509.29|512.96|508.96|21
1614205100000|2021-02-24 22:18:20|513.26|509.26|513.08|509.08|513.28|509.28|513.05|509.05|18
1614205110000|2021-02-24 22:18:30|513.06|509.06|512.89|508.89|513.09|509.09|512.89|508.89|17
1614205120000|2021-02-24 22:18:40|512.9|508.9|512.89|508.89|512.93|508.93|512.88|508.88|11
1614205130000|2021-02-24 22:18:50|512.91|508.91|512.8|508.8|512.94|508.94|512.8|508.8|17
1614205140000|2021-02-24 22:19:00|512.78|508.78|512.44|508.44|512.78|508.78|512.44|508.44|19
1614205150000|2021-02-24 22:19:10|512.42|508.42|512.39|508.39|512.46|508.46|512.38|508.38|22
1614205160000|2021-02-24 22:19:20|512.38|508.38|512.29|508.29|512.4|508.4|512.27|508.27|15
1614205170000|2021-02-24 22:19:30|512.3|508.3|512.08|508.08|512.3|508.3|512.08|508.08|16
1614205180000|2021-02-24 22:19:40|512.03|508.03|511.83|507.83|512.04|508.04|511.82|507.82|17
1614205190000|2021-02-24 22:19:50|511.82|507.82|511.58|507.58|511.82|507.82|511.58|507.58|24
1614205200000|2021-02-24 22:20:00|511.62|507.62|511.57|507.57|511.64|507.64|511.57|507.57|11
1614205210000|2021-02-24 22:20:10|511.52|507.52|511.56|507.56|511.58|507.58|511.52|507.52|14
1614205220000|2021-02-24 22:20:20|511.55|507.55|511.52|507.52|511.56|507.56|511.52|507.52|5
1614205230000|2021-02-24 22:20:30|511.53|507.53|511.8|507.8|511.84|507.84|511.48|507.48|29
1614205240000|2021-02-24 22:20:40|511.92|507.92|512.01|508.01|512.28|508.28|511.8|507.8|14
1614205250000|2021-02-24 22:20:50|512.2|508.2|512.24|508.24|512.35|508.35|511.99|507.99|16
1614205260000|2021-02-24 22:21:00|512.29|508.29|512.09|508.09|512.48|508.48|512.09|508.09|24
1614205270000|2021-02-24 22:21:10|512.29|508.29|512.26|508.26|512.39|508.39|512.07|508.07|18
1614205280000|2021-02-24 22:21:20|512.17|508.17|512.01|508.01|512.18|508.18|512.01|508.01|20
1614205290000|2021-02-24 22:21:30|512.04|508.04|511.96|507.96|512.04|508.04|511.95|507.95|18
1614205300000|2021-02-24 22:21:40|511.97|507.97|512.19|508.19|512.22|508.22|511.97|507.97|26
1614205310000|2021-02-24 22:21:50|512.16|508.16|512.35|508.35|512.36|508.36|512.16|508.16|15
1614205320000|2021-02-24 22:22:00|512.37|508.37|512.45|508.45|512.47|508.47|512.36|508.36|20
1614205330000|2021-02-24 22:22:10|512.44|508.44|512.16|508.16|512.44|508.44|512.16|508.16|23
1614205340000|2021-02-24 22:22:20|512.12|508.12|512.2|508.2|512.21|508.21|512.12|508.12|17
1614205350000|2021-02-24 22:22:30|512.21|508.21|512.43|508.43|512.44|508.44|512.18|508.18|18
1614205360000|2021-02-24 22:22:40|512.44|508.44|512.5|508.5|512.56|508.56|512.36|508.36|24
1614205370000|2021-02-24 22:22:50|512.52|508.52|512.49|508.49|512.55|508.55|512.44|508.44|28
1614205380000|2021-02-24 22:23:00|512.39|508.39|512.44|508.44|512.49|508.49|512.39|508.39|17
1614205390000|2021-02-24 22:23:10|512.45|508.45|512.68|508.68|512.68|508.68|512.38|508.38|25
1614205400000|2021-02-24 22:23:20|512.67|508.67|512.69|508.69|512.69|508.69|512.66|508.66|15
1614205410000|2021-02-24 22:23:30|512.68|508.68|512.65|508.65|512.69|508.69|512.64|508.64|13
1614205420000|2021-02-24 22:23:40|512.66|508.66|512.61|508.61|512.67|508.67|512.58|508.58|18
1614205430000|2021-02-24 22:23:50|512.65|508.65|512.72|508.72|512.73|508.73|512.63|508.63|17
1614205440000|2021-02-24 22:24:00|512.73|508.73|512.77|508.77|512.78|508.78|512.7|508.7|17
1614205450000|2021-02-24 22:24:10|512.76|508.76|512.73|508.73|512.77|508.77|512.68|508.68|23
1614205460000|2021-02-24 22:24:20|512.76|508.76|512.91|508.91|512.91|508.91|512.73|508.73|30
1614205470000|2021-02-24 22:24:30|513|509|513.27|509.27|513.28|509.28|512.93|508.93|27
1614205480000|2021-02-24 22:24:40|513.28|509.28|513.21|509.21|513.29|509.29|513.14|509.14|23
1614205490000|2021-02-24 22:24:50|513.16|509.16|513.32|509.32|513.39|509.39|513.16|509.16|12
1614205500000|2021-02-24 22:25:00|513.37|509.37|513.4|509.4|513.53|509.53|513.31|509.31|22
1614205510000|2021-02-24 22:25:10|513.39|509.39|513.25|509.25|513.43|509.43|513.24|509.24|14
1614205520000|2021-02-24 22:25:20|513.24|509.24|512.91|508.91|513.24|509.24|512.91|508.91|21
1614205530000|2021-02-24 22:25:30|512.88|508.88|512.87|508.87|512.9|508.9|512.8|508.8|21
1614205540000|2021-02-24 22:25:40|512.9|508.9|513.64|509.64|513.64|509.64|512.9|508.9|33
1614205550000|2021-02-24 22:25:50|513.62|509.62|513.81|509.81|513.81|509.81|513.62|509.62|23
1614205560000|2021-02-24 22:26:00|513.87|509.87|513.89|509.89|514.04|510.04|513.86|509.86|27
1614205570000|2021-02-24 22:26:10|513.94|509.94|513.94|509.94|513.97|509.97|513.91|509.91|23
1614205580000|2021-02-24 22:26:20|513.93|509.93|513.96|509.96|514|510|513.86|509.86|16
1614205590000|2021-02-24 22:26:30|513.97|509.97|513.84|509.84|514.04|510.04|513.62|509.62|23
1614205600000|2021-02-24 22:26:40|513.62|509.62|514.19|510.19|514.19|510.19|513.62|509.62|25
1614205610000|2021-02-24 22:26:50|514.14|510.14|514.12|510.12|514.28|510.28|514.01|510.01|19
1614205620000|2021-02-24 22:27:00|514.29|510.29|514.28|510.28|514.4|510.4|514.06|510.06|30
1614205630000|2021-02-24 22:27:10|514.22|510.22|514.19|510.19|514.29|510.29|514.07|510.07|28
1614205640000|2021-02-24 22:27:20|514.27|510.27|514.37|510.37|514.37|510.37|514.14|510.14|24
1614205650000|2021-02-24 22:27:30|514.28|510.28|514.38|510.38|514.38|510.38|514.18|510.18|30
1614205660000|2021-02-24 22:27:40|514.29|510.29|514.56|510.56|514.58|510.58|514.29|510.29|21
1614205670000|2021-02-24 22:27:50|514.55|510.55|514.53|510.53|514.55|510.55|514.52|510.52|8
1614205680000|2021-02-24 22:28:00|514.54|510.54|514.9|510.9|514.91|510.91|514.53|510.53|18
1614205690000|2021-02-24 22:28:10|514.91|510.91|515.36|511.36|515.37|511.37|514.9|510.9|24
1614205700000|2021-02-24 22:28:20|515.39|511.39|515.45|511.45|515.47|511.47|515.38|511.38|18
1614205710000|2021-02-24 22:28:30|515.46|511.46|515.55|511.55|515.56|511.56|515.45|511.45|17
1614205720000|2021-02-24 22:28:40|515.56|511.56|515.57|511.57|515.62|511.62|515.51|511.51|21
1614205730000|2021-02-24 22:28:50|515.56|511.56|515.84|511.84|515.84|511.84|515.53|511.53|21
1614205740000|2021-02-24 22:29:00|515.82|511.82|515.67|511.67|515.83|511.83|515.57|511.57|21
1614205750000|2021-02-24 22:29:10|515.55|511.55|515.47|511.47|515.55|511.55|515.46|511.46|15
1614205760000|2021-02-24 22:29:20|515.48|511.48|515.69|511.69|515.69|511.69|515.41|511.41|12
1614205770000|2021-02-24 22:29:30|515.74|511.74|515.84|511.84|515.84|511.84|515.74|511.74|18
1614205780000|2021-02-24 22:29:40|515.83|511.83|515.86|511.86|515.87|511.87|515.83|511.83|11
1614205790000|2021-02-24 22:29:50|515.87|511.87|515.87|511.87|515.87|511.87|515.85|511.85|5
1614205800000|2021-02-24 22:30:00|515.92|511.92|515.88|511.88|515.93|511.93|515.83|511.83|16
1614205810000|2021-02-24 22:30:10|515.87|511.87|515.86|511.86|515.87|511.87|515.83|511.83|9
1614205820000|2021-02-24 22:30:20|515.85|511.85|515.85|511.85|515.86|511.86|515.84|511.84|6
1614205830000|2021-02-24 22:30:30|515.86|511.86|515.88|511.88|515.88|511.88|515.85|511.85|7
1614205840000|2021-02-24 22:30:40|515.9|511.9|516.1|512.1|516.12|512.12|515.9|511.9|12
1614205850000|2021-02-24 22:30:50|516.11|512.11|516.29|512.29|516.29|512.29|516.11|512.11|11
1614205860000|2021-02-24 22:31:00|516.25|512.25|516.61|512.61|516.62|512.62|516.25|512.25|23
1614205870000|2021-02-24 22:31:10|516.6|512.6|516.89|512.89|516.89|512.89|516.56|512.56|28
1614205880000|2021-02-24 22:31:20|516.88|512.88|517.46|513.46|517.46|513.46|516.88|512.88|30
1614205890000|2021-02-24 22:31:30|517.47|513.47|517.77|513.77|517.77|513.77|517.46|513.46|23
1614205900000|2021-02-24 22:31:40|517.74|513.74|517.99|513.99|518.01|514.01|517.74|513.74|21
1614205910000|2021-02-24 22:31:50|518.01|514.01|518.3|514.3|518.3|514.3|518.01|514.01|22
1614205920000|2021-02-24 22:32:00|518.34|514.34|518.58|514.58|518.59|514.59|518.32|514.32|25
1614205930000|2021-02-24 22:32:10|518.6|514.6|518.8|514.8|518.88|514.88|518.39|514.39|21
1614205940000|2021-02-24 22:32:20|518.83|514.83|518.96|514.96|518.96|514.96|518.8|514.8|10
1614205950000|2021-02-24 22:32:30|518.97|514.97|519.01|515.01|519.04|515.04|518.49|514.49|25
1614205960000|2021-02-24 22:32:40|518.47|514.47|518.64|514.64|519|515|518.47|514.47|30
1614205970000|2021-02-24 22:32:50|518.63|514.63|518.61|514.61|518.67|514.67|518.57|514.57|23
1614205980000|2021-02-24 22:33:00|518.59|514.59|518.5|514.5|518.63|514.63|518.36|514.36|18
1614205990000|2021-02-24 22:33:10|518.4|514.4|517.77|513.77|518.51|514.51|517.77|513.77|26
1614206000000|2021-02-24 22:33:20|517.81|513.81|517.55|513.55|517.81|513.81|517.2|513.2|31
1614206010000|2021-02-24 22:33:30|517.28|513.28|516.91|512.91|517.55|513.55|516.81|512.81|19
1614206020000|2021-02-24 22:33:40|516.89|512.89|516.69|512.69|517.04|513.04|516.69|512.69|19
1614206030000|2021-02-24 22:33:50|516.72|512.72|516.33|512.33|516.72|512.72|516.33|512.33|15
1614206040000|2021-02-24 22:34:00|516.31|512.31|516.21|512.21|516.34|512.34|516.2|512.2|17
1614206050000|2021-02-24 22:34:10|516.2|512.2|516.13|512.13|516.28|512.28|515.93|511.93|20
1614206060000|2021-02-24 22:34:20|516.14|512.14|517.35|513.35|517.35|513.35|516.13|512.13|36
1614206070000|2021-02-24 22:34:30|517.31|513.31|517.74|513.74|517.74|513.74|517.3|513.3|26
1614206080000|2021-02-24 22:34:40|517.75|513.75|518.57|514.57|518.64|514.64|517.75|513.75|29
1614206090000|2021-02-24 22:34:50|518.66|514.66|518.88|514.88|518.89|514.89|518.55|514.55|29
1614206100000|2021-02-24 22:35:00|518.89|514.89|518.61|514.61|518.92|514.92|518.54|514.54|26
1614206110000|2021-02-24 22:35:10|518.6|514.6|519.08|515.08|519.08|515.08|518.6|514.6|23
1614206120000|2021-02-24 22:35:20|519.05|515.05|519.12|515.12|519.27|515.27|518.97|514.97|27
1614206130000|2021-02-24 22:35:30|519.19|515.19|519.23|515.23|519.23|515.23|519.11|515.11|18
1614206140000|2021-02-24 22:35:40|519.15|515.15|519.36|515.36|519.36|515.36|519.1|515.1|14
1614206150000|2021-02-24 22:35:50|519.22|515.22|519.04|515.04|519.37|515.37|519.04|515.04|20
1614206160000|2021-02-24 22:36:00|518.81|514.81|518.4|514.4|518.93|514.93|518.4|514.4|32
1614206170000|2021-02-24 22:36:10|518.39|514.39|518.21|514.21|518.47|514.47|518.08|514.08|32
1614206180000|2021-02-24 22:36:20|518.23|514.23|519.02|515.02|519.32|515.32|518.23|514.23|32
1614206190000|2021-02-24 22:36:30|519.03|515.03|520.15|516.15|520.18|516.18|519.03|515.03|30
1614206200000|2021-02-24 22:36:40|519.95|515.95|519.55|515.55|520.56|516.56|519.2|515.2|26
1614206210000|2021-02-24 22:36:50|520.26|516.26|520.09|516.09|520.52|516.52|519.97|515.97|30
1614206220000|2021-02-24 22:37:00|520.07|516.07|518.84|514.84|520.09|516.09|518.71|514.71|33
1614206230000|2021-02-24 22:37:10|518.68|514.68|517.77|513.77|518.73|514.73|517.77|513.77|21
1614206240000|2021-02-24 22:37:20|517.78|513.78|518.95|514.95|518.98|514.98|517.69|513.69|34
1614206250000|2021-02-24 22:37:30|518.97|514.97|520.12|516.12|520.13|516.13|518.96|514.96|27
1614206260000|2021-02-24 22:37:40|520.13|516.13|520.23|516.23|520.23|516.23|520.01|516.01|25
1614206270000|2021-02-24 22:37:50|520.2|516.2|520.19|516.19|520.24|516.24|520.16|516.16|20
1614206280000|2021-02-24 22:38:00|520.17|516.17|518.72|514.72|520.17|516.17|518.71|514.71|34
1614206290000|2021-02-24 22:38:10|518.68|514.68|518.08|514.08|518.68|514.68|518.03|514.03|28
1614206300000|2021-02-24 22:38:20|518.12|514.12|518.13|514.13|518.24|514.24|518.02|514.02|23
1614206310000|2021-02-24 22:38:30|518.21|514.21|518.24|514.24|518.56|514.56|518.1|514.1|32
1614206320000|2021-02-24 22:38:40|518.48|514.48|519.36|515.36|519.45|515.45|518.18|514.18|33
1614206330000|2021-02-24 22:38:50|519.35|515.35|519.24|515.24|519.58|515.58|519.22|515.22|30
1614206340000|2021-02-24 22:39:00|519.22|515.22|519.35|515.35|519.59|515.59|519.2|515.2|24
1614206350000|2021-02-24 22:39:10|519.33|515.33|518.67|514.67|519.33|515.33|518.47|514.47|24
1614206360000|2021-02-24 22:39:20|518.62|514.62|518.2|514.2|518.68|514.68|518.19|514.19|20
1614206370000|2021-02-24 22:39:30|518.01|514.01|518.61|514.61|518.61|514.61|517.95|513.95|28
1614206380000|2021-02-24 22:39:40|518.66|514.66|518.52|514.52|518.81|514.81|518.49|514.49|22
1614206390000|2021-02-24 22:39:50|518.69|514.69|518.58|514.58|518.99|514.99|518.58|514.58|22
1614206400000|2021-02-24 22:40:00|518.59|514.59|518.66|514.66|518.86|514.86|518.46|514.46|26
1614206410000|2021-02-24 22:40:10|518.61|514.61|518.38|514.38|518.72|514.72|518.31|514.31|18
1614206420000|2021-02-24 22:40:20|518.37|514.37|518.43|514.43|518.66|514.66|518.36|514.36|28
1614206430000|2021-02-24 22:40:30|518.26|514.26|518.05|514.05|518.27|514.27|518.05|514.05|20
1614206440000|2021-02-24 22:40:40|518.09|514.09|517.98|513.98|518.09|514.09|517.92|513.92|16
1614206450000|2021-02-24 22:40:50|517.97|513.97|518.21|514.21|518.21|514.21|517.94|513.94|18
1614206460000|2021-02-24 22:41:00|518.22|514.22|518.35|514.35|518.47|514.47|518.2|514.2|28
1614206470000|2021-02-24 22:41:10|518.21|514.21|518.79|514.79|518.86|514.86|518.21|514.21|25
1614206480000|2021-02-24 22:41:20|518.78|514.78|519.07|515.07|519.14|515.14|518.77|514.77|17
1614206490000|2021-02-24 22:41:30|519.06|515.06|518.85|514.85|519.09|515.09|518.84|514.84|35
1614206500000|2021-02-24 22:41:40|518.8|514.8|518.75|514.75|519.09|515.09|518.67|514.67|29
1614206510000|2021-02-24 22:41:50|518.76|514.76|518.75|514.75|518.96|514.96|518.71|514.71|28
1614206520000|2021-02-24 22:42:00|518.82|514.82|518.75|514.75|518.95|514.95|518.73|514.73|31
1614206530000|2021-02-24 22:42:10|518.8|514.8|518.85|514.85|518.91|514.91|518.74|514.74|24
1614206540000|2021-02-24 22:42:20|518.87|514.87|519.51|515.51|519.51|515.51|518.87|514.87|25
1614206550000|2021-02-24 22:42:30|519.33|515.33|519.9|515.9|519.97|515.97|519.32|515.32|33
1614206560000|2021-02-24 22:42:40|519.97|515.97|520.04|516.04|520.25|516.25|519.9|515.9|25
1614206570000|2021-02-24 22:42:50|520.17|516.17|520.23|516.23|520.23|516.23|520.07|516.07|5
1614206580000|2021-02-24 22:43:00|520.26|516.26|520.34|516.34|520.39|516.39|520.2|516.2|19
1614206590000|2021-02-24 22:43:10|520.37|516.37|520.34|516.34|520.45|516.45|520.3|516.3|17
1614206600000|2021-02-24 22:43:20|520.36|516.36|520.58|516.58|520.64|516.64|520.36|516.36|23
1614206610000|2021-02-24 22:43:30|520.61|516.61|520.48|516.48|520.63|516.63|520.41|516.41|18
1614206620000|2021-02-24 22:43:40|520.46|516.46|520.52|516.52|520.59|516.59|520.46|516.46|24
1614206630000|2021-02-24 22:43:50|520.51|516.51|520.3|516.3|520.65|516.65|520.3|516.3|32
1614206640000|2021-02-24 22:44:00|520.33|516.33|520.13|516.13|520.35|516.35|519.93|515.93|39
1614206650000|2021-02-24 22:44:10|520.18|516.18|520.05|516.05|520.19|516.19|520.02|516.02|23
1614206660000|2021-02-24 22:44:20|520.06|516.06|519.81|515.81|520.06|516.06|519.78|515.78|25
1614206670000|2021-02-24 22:44:30|519.82|515.82|519.74|515.74|519.82|515.82|519.71|515.71|22
1614206680000|2021-02-24 22:44:40|519.73|515.73|519.32|515.32|519.74|515.74|519.32|515.32|19
1614206690000|2021-02-24 22:44:50|519.29|515.29|519.27|515.27|519.29|515.29|519.19|515.19|24
1614206700000|2021-02-24 22:45:00|519.25|515.25|518.57|514.57|519.25|515.25|518.56|514.56|26
1614206710000|2021-02-24 22:45:10|518.58|514.58|519.45|515.45|519.45|515.45|518.57|514.57|35
1614206720000|2021-02-24 22:45:20|519.07|515.07|520.14|516.14|520.14|516.14|519.04|515.04|35
1614206730000|2021-02-24 22:45:30|520.15|516.15|519.54|515.54|520.5|516.5|519.19|515.19|18
1614206740000|2021-02-24 22:45:40|519.94|515.94|520.18|516.18|520.48|516.48|519.94|515.94|23
1614206750000|2021-02-24 22:45:50|520.19|516.19|519.45|515.45|520.44|516.44|519.38|515.38|35
1614206760000|2021-02-24 22:46:00|519.43|515.43|518.81|514.81|519.43|515.43|518.81|514.81|32
1614206770000|2021-02-24 22:46:10|518.79|514.79|518.66|514.66|518.83|514.83|518.6|514.6|22
1614206780000|2021-02-24 22:46:20|518.67|514.67|518.56|514.56|518.68|514.68|518.52|514.52|25
1614206790000|2021-02-24 22:46:30|518.54|514.54|518.67|514.67|518.73|514.73|518.44|514.44|30
1614206800000|2021-02-24 22:46:40|518.68|514.68|519.09|515.09|519.21|515.21|518.68|514.68|36
1614206810000|2021-02-24 22:46:50|519.08|515.08|519.48|515.48|519.5|515.5|519.08|515.08|29
1614206820000|2021-02-24 22:47:00|519.47|515.47|518.95|514.95|519.5|515.5|518.85|514.85|37
1614206830000|2021-02-24 22:47:10|518.86|514.86|518.52|514.52|518.89|514.89|518.52|514.52|30
1614206840000|2021-02-24 22:47:20|518.53|514.53|518.65|514.65|518.75|514.75|518.29|514.29|30
1614206850000|2021-02-24 22:47:30|519.02|515.02|520.15|516.15|520.15|516.15|518.69|514.69|32
1614206860000|2021-02-24 22:47:40|520.2|516.2|520.7|516.7|520.7|516.7|520.2|516.2|31
1614206870000|2021-02-24 22:47:50|520.68|516.68|520.74|516.74|520.99|516.99|520.67|516.67|19
1614206880000|2021-02-24 22:48:00|520.83|516.83|520.31|516.31|520.83|516.83|520.31|516.31|27
1614206890000|2021-02-24 22:48:10|520.29|516.29|520.21|516.21|520.31|516.31|520.17|516.17|23
1614206900000|2021-02-24 22:48:20|520.23|516.23|519.76|515.76|520.23|516.23|519.76|515.76|19
1614206910000|2021-02-24 22:48:30|519.75|515.75|520.28|516.28|520.28|516.28|519.74|515.74|26
1614206920000|2021-02-24 22:48:40|520.29|516.29|520.8|516.8|520.81|516.81|520.28|516.28|33
1614206930000|2021-02-24 22:48:50|520.78|516.78|520.78|516.78|520.86|516.86|520.63|516.63|23
1614206940000|2021-02-24 22:49:00|520.76|516.76|520.73|516.73|520.93|516.93|520.69|516.69|30
1614206950000|2021-02-24 22:49:10|520.67|516.67|520.39|516.39|520.7|516.7|520.35|516.35|30
1614206960000|2021-02-24 22:49:20|520.41|516.41|520.07|516.07|520.44|516.44|520.03|516.03|27
1614206970000|2021-02-24 22:49:30|520.19|516.19|519.87|515.87|520.2|516.2|519.87|515.87|16
1614206980000|2021-02-24 22:49:40|519.86|515.86|520.11|516.11|520.12|516.12|519.84|515.84|28
1614206990000|2021-02-24 22:49:50|520.2|516.2|519.96|515.96|520.21|516.21|519.95|515.95|26
1614207000000|2021-02-24 22:50:00|519.97|515.97|520.07|516.07|520.1|516.1|519.85|515.85|26
1614207010000|2021-02-24 22:50:10|520.08|516.08|520.28|516.28|520.3|516.3|520.06|516.06|20
1614207020000|2021-02-24 22:50:20|520.3|516.3|519.96|515.96|520.3|516.3|519.75|515.75|33
1614207030000|2021-02-24 22:50:30|519.95|515.95|519.97|515.97|520.14|516.14|519.93|515.93|29
1614207040000|2021-02-24 22:50:40|520.01|516.01|519.94|515.94|520.19|516.19|519.76|515.76|26
1614207050000|2021-02-24 22:50:50|520.21|516.21|520.45|516.45|520.45|516.45|519.92|515.92|24
1614207060000|2021-02-24 22:51:00|520.36|516.36|520.6|516.6|520.88|516.88|520.33|516.33|26
1614207070000|2021-02-24 22:51:10|520.53|516.53|520.16|516.16|520.68|516.68|520.11|516.11|24
1614207080000|2021-02-24 22:51:20|520.17|516.17|520.45|516.45|520.5|516.5|520.17|516.17|23
1614207090000|2021-02-24 22:51:30|520.57|516.57|520.35|516.35|520.64|516.64|520.35|516.35|27
1614207100000|2021-02-24 22:51:40|520.33|516.33|520.32|516.32|520.41|516.41|520.26|516.26|21
1614207110000|2021-02-24 22:51:50|520.31|516.31|520.3|516.3|520.31|516.31|520.24|516.24|20
1614207120000|2021-02-24 22:52:00|520.26|516.26|519.67|515.67|520.37|516.37|519.66|515.66|31
1614207130000|2021-02-24 22:52:10|519.7|515.7|519.73|515.73|519.77|515.77|519.69|515.69|28
1614207140000|2021-02-24 22:52:20|519.74|515.74|519.3|515.3|519.76|515.76|519.3|515.3|19
1614207150000|2021-02-24 22:52:30|519.28|515.28|519.25|515.25|519.32|515.32|519.24|515.24|26
1614207160000|2021-02-24 22:52:40|519.26|515.26|519.58|515.58|519.84|515.84|519.24|515.24|34
1614207170000|2021-02-24 22:52:50|519.61|515.61|519.62|515.62|519.93|515.93|519.55|515.55|25
1614207180000|2021-02-24 22:53:00|519.61|515.61|519.64|515.64|519.73|515.73|519.53|515.53|29
1614207190000|2021-02-24 22:53:10|519.61|515.61|519.57|515.57|519.68|515.68|519.49|515.49|29
1614207200000|2021-02-24 22:53:20|519.58|515.58|519.72|515.72|519.92|515.92|519.57|515.57|30
1614207210000|2021-02-24 22:53:30|519.76|515.76|519.83|515.83|519.93|515.93|519.71|515.71|38
1614207220000|2021-02-24 22:53:40|519.86|515.86|519.83|515.83|519.88|515.88|519.72|515.72|23
1614207230000|2021-02-24 22:53:50|519.8|515.8|519.8|515.8|519.94|515.94|519.73|515.73|20
1614207240000|2021-02-24 22:54:00|519.92|515.92|519.67|515.67|519.93|515.93|519.67|515.67|24
1614207250000|2021-02-24 22:54:10|519.6|515.6|519.45|515.45|519.66|515.66|519.45|515.45|20
1614207260000|2021-02-24 22:54:20|519.43|515.43|519.41|515.41|519.54|515.54|519.37|515.37|25
1614207270000|2021-02-24 22:54:30|519.43|515.43|519.72|515.72|519.75|515.75|519.35|515.35|25
1614207280000|2021-02-24 22:54:40|519.79|515.79|519.92|515.92|519.94|515.94|519.79|515.79|21
1614207290000|2021-02-24 22:54:50|519.93|515.93|519.96|515.96|519.98|515.98|519.9|515.9|11
1614207300000|2021-02-24 22:55:00|520.09|516.09|519.94|515.94|520.09|516.09|519.91|515.91|24
1614207310000|2021-02-24 22:55:10|519.93|515.93|520.03|516.03|520.03|516.03|519.8|515.8|27
1614207320000|2021-02-24 22:55:20|519.99|515.99|520.22|516.22|520.31|516.31|519.93|515.93|36
1614207330000|2021-02-24 22:55:30|520.24|516.24|520.11|516.11|520.25|516.25|519.77|515.77|34
1614207340000|2021-02-24 22:55:40|520|516|520.32|516.32|520.37|516.37|520|516|25
1614207350000|2021-02-24 22:55:50|520.33|516.33|520.45|516.45|520.51|516.51|520.33|516.33|19
1614207360000|2021-02-24 22:56:00|520.5|516.5|520.27|516.27|520.52|516.52|520.19|516.19|28
1614207370000|2021-02-24 22:56:10|520.26|516.26|520.18|516.18|520.26|516.26|520.09|516.09|23
1614207380000|2021-02-24 22:56:20|520.06|516.06|520.09|516.09|520.21|516.21|519.97|515.97|23
1614207390000|2021-02-24 22:56:30|520.1|516.1|520.16|516.16|520.32|516.32|520.07|516.07|27
1614207400000|2021-02-24 22:56:40|520.22|516.22|520.44|516.44|520.48|516.48|520.11|516.11|19
1614207410000|2021-02-24 22:56:50|520.45|516.45|520.55|516.55|520.61|516.61|520.44|516.44|16
1614207420000|2021-02-24 22:57:00|520.54|516.54|520.34|516.34|520.56|516.56|520.33|516.33|22
1614207430000|2021-02-24 22:57:10|520.31|516.31|520.21|516.21|520.33|516.33|520.19|516.19|25
1614207440000|2021-02-24 22:57:20|520.22|516.22|520.26|516.26|520.27|516.27|520.2|516.2|14
1614207450000|2021-02-24 22:57:30|520.25|516.25|520.29|516.29|520.34|516.34|520.23|516.23|22
1614207460000|2021-02-24 22:57:40|520.27|516.27|520.34|516.34|520.38|516.38|520.19|516.19|23
1614207470000|2021-02-24 22:57:50|520.43|516.43|520.4|516.4|520.47|516.47|520.36|516.36|22
1614207480000|2021-02-24 22:58:00|520.44|516.44|520.17|516.17|520.44|516.44|520.17|516.17|17
1614207490000|2021-02-24 22:58:10|520.16|516.16|519.98|515.98|520.16|516.16|519.96|515.96|32
1614207500000|2021-02-24 22:58:20|519.99|515.99|520.06|516.06|520.13|516.13|519.99|515.99|18
1614207510000|2021-02-24 22:58:30|520.04|516.04|520.05|516.05|520.08|516.08|519.87|515.87|27
1614207520000|2021-02-24 22:58:40|519.96|515.96|520.17|516.17|520.2|516.2|519.96|515.96|20
1614207530000|2021-02-24 22:58:50|520.16|516.16|520.14|516.14|520.16|516.16|520.12|516.12|11
1614207540000|2021-02-24 22:59:00|520.12|516.12|519.96|515.96|520.12|516.12|519.96|515.96|15
1614207550000|2021-02-24 22:59:10|519.95|515.95|520.05|516.05|520.1|516.1|519.95|515.95|27
1614207560000|2021-02-24 22:59:20|519.95|515.95|520.2|516.2|520.3|516.3|519.95|515.95|29
1614207570000|2021-02-24 22:59:30|520.28|516.28|521.09|517.09|521.09|517.09|520.14|516.14|25
1614207580000|2021-02-24 22:59:40|521.26|517.26|521.19|517.19|521.3|517.3|521.13|517.13|32
1614207590000|2021-02-24 22:59:50|521.25|517.25|520.86|516.86|521.25|517.25|520.84|516.84|28
1614207600000|2021-02-24 23:00:00|520.85|516.85|520.84|516.84|521|517|520.72|516.72|27
1614207610000|2021-02-24 23:00:10|520.77|516.77|520.64|516.64|520.84|516.84|520.63|516.63|27
1614207620000|2021-02-24 23:00:20|520.63|516.63|520.26|516.26|520.68|516.68|520.23|516.23|16
1614207630000|2021-02-24 23:00:30|520.29|516.29|520.59|516.59|520.68|516.68|520.2|516.2|22
1614207640000|2021-02-24 23:00:40|520.58|516.58|520.29|516.29|520.58|516.58|520.25|516.25|22
1614207650000|2021-02-24 23:00:50|520.28|516.28|520.47|516.47|520.47|516.47|520.28|516.28|11
1614207660000|2021-02-24 23:01:00|520.46|516.46|520.42|516.42|520.53|516.53|520.39|516.39|22
1614207670000|2021-02-24 23:01:10|520.39|516.39|520.46|516.46|520.49|516.49|520.39|516.39|22
1614207680000|2021-02-24 23:01:20|520.5|516.5|520.45|516.45|520.53|516.53|520.45|516.45|5
1614207690000|2021-02-24 23:01:30|520.44|516.44|520.28|516.28|520.47|516.47|520.28|516.28|19
1614207700000|2021-02-24 23:01:40|520.26|516.26|520.29|516.29|520.29|516.29|520.24|516.24|16
1614207710000|2021-02-24 23:01:50|520.28|516.28|520.28|516.28|520.28|516.28|520.26|516.26|10
1614207720000|2021-02-24 23:02:00|520.27|516.27|520.46|516.46|520.46|516.46|520.27|516.27|21
1614207730000|2021-02-24 23:02:10|520.44|516.44|520.49|516.49|520.53|516.53|520.43|516.43|14
1614207740000|2021-02-24 23:02:20|520.51|516.51|520.76|516.76|520.76|516.76|520.49|516.49|20
1614207750000|2021-02-24 23:02:30|520.77|516.77|520.84|516.84|520.85|516.85|520.75|516.75|13
1614207760000|2021-02-24 23:02:40|520.97|516.97|521.13|517.13|521.4|517.4|520.88|516.88|25
1614207770000|2021-02-24 23:02:50|521.16|517.16|521.69|517.69|521.91|517.91|521.13|517.13|38
1614207780000|2021-02-24 23:03:00|521.68|517.68|522.33|518.33|522.34|518.34|521.39|517.39|31
1614207790000|2021-02-24 23:03:10|522.24|518.24|521.63|517.63|522.37|518.37|521.63|517.63|34
1614207800000|2021-02-24 23:03:20|521.68|517.68|522.79|518.79|522.86|518.86|521.65|517.65|20
1614207810000|2021-02-24 23:03:30|522.83|518.83|523.27|519.27|523.27|519.27|522.37|518.37|24
1614207820000|2021-02-24 23:03:40|523.19|519.19|523.49|519.49|523.6|519.6|523.18|519.18|24
1614207830000|2021-02-24 23:03:50|523.48|519.48|523.58|519.58|523.58|519.58|523.42|519.42|25
1614207840000|2021-02-24 23:04:00|523.6|519.6|523.77|519.77|523.77|519.77|523.44|519.44|27
1614207850000|2021-02-24 23:04:10|523.74|519.74|523.92|519.92|523.97|519.97|523.73|519.73|28
1614207860000|2021-02-24 23:04:20|523.91|519.91|523.74|519.74|523.93|519.93|523.64|519.64|27
1614207870000|2021-02-24 23:04:30|523.61|519.61|523.69|519.69|523.89|519.89|523.61|519.61|27
1614207880000|2021-02-24 23:04:40|523.72|519.72|523.74|519.74|524.01|520.01|523.69|519.69|33
1614207890000|2021-02-24 23:04:50|523.73|519.73|523.72|519.72|523.91|519.91|523.65|519.65|28
1614207900000|2021-02-24 23:05:00|523.73|519.73|523.74|519.74|523.76|519.76|523.67|519.67|21
1614207910000|2021-02-24 23:05:10|523.73|519.73|524.11|520.11|524.3|520.3|523.46|519.46|30
1614207920000|2021-02-24 23:05:20|524.17|520.17|524.87|520.87|524.9|520.9|524.17|520.17|25
1614207930000|2021-02-24 23:05:30|524.93|520.93|524.92|520.92|525.26|521.26|524.59|520.59|30
1614207940000|2021-02-24 23:05:40|524.87|520.87|525.19|521.19|525.28|521.28|524.86|520.86|20
1614207950000|2021-02-24 23:05:50|525.23|521.23|525.06|521.06|525.25|521.25|524.93|520.93|25
1614207960000|2021-02-24 23:06:00|524.93|520.93|524.76|520.76|525.25|521.25|524.58|520.58|33
1614207970000|2021-02-24 23:06:10|524.75|520.75|524.82|520.82|524.96|520.96|524.63|520.63|30
1614207980000|2021-02-24 23:06:20|524.79|520.79|524.81|520.81|524.91|520.91|524.53|520.53|33
1614207990000|2021-02-24 23:06:30|524.96|520.96|525.16|521.16|525.4|521.4|524.78|520.78|31
1614208000000|2021-02-24 23:06:40|525.25|521.25|525.15|521.15|525.26|521.26|525.09|521.09|30
1614208010000|2021-02-24 23:06:50|525.12|521.12|525.53|521.53|525.56|521.56|525.06|521.06|34
1614208020000|2021-02-24 23:07:00|525.5|521.5|525.47|521.47|525.61|521.61|525.23|521.23|29
1614208030000|2021-02-24 23:07:10|525.52|521.52|526.09|522.09|526.09|522.09|525.52|521.52|30
1614208040000|2021-02-24 23:07:20|526.07|522.07|526.32|522.32|526.32|522.32|526.07|522.07|31
1614208050000|2021-02-24 23:07:30|526.31|522.31|526.28|522.28|526.48|522.48|526.28|522.28|18
1614208060000|2021-02-24 23:07:40|526.38|522.38|526.23|522.23|526.54|522.54|526.23|522.23|26
1614208070000|2021-02-24 23:07:50|526.19|522.19|526.2|522.2|526.34|522.34|526.07|522.07|34
1614208080000|2021-02-24 23:08:00|526.21|522.21|525.92|521.92|526.21|522.21|525.78|521.78|34
1614208090000|2021-02-24 23:08:10|525.86|521.86|526.08|522.08|526.31|522.31|525.85|521.85|33
1614208100000|2021-02-24 23:08:20|526.1|522.1|526|522|526.13|522.13|525.92|521.92|31
1614208110000|2021-02-24 23:08:30|525.97|521.97|525.57|521.57|525.97|521.97|525.55|521.55|28
1614208120000|2021-02-24 23:08:40|525.58|521.58|525.91|521.91|525.96|521.96|525.45|521.45|27
1614208130000|2021-02-24 23:08:50|525.94|521.94|526.18|522.18|526.2|522.2|525.94|521.94|28
1614208140000|2021-02-24 23:09:00|526.19|522.19|526.41|522.41|526.52|522.52|526.08|522.08|27
1614208150000|2021-02-24 23:09:10|526.46|522.46|526.58|522.58|526.58|522.58|526.41|522.41|13
1614208160000|2021-02-24 23:09:20|526.76|522.76|527.13|523.13|527.56|523.56|526.72|522.72|25
1614208170000|2021-02-24 23:09:30|527.11|523.11|527.09|523.09|527.41|523.41|526.9|522.9|28
1614208180000|2021-02-24 23:09:40|527.06|523.06|527.09|523.09|527.23|523.23|527.05|523.05|27
1614208190000|2021-02-24 23:09:50|527.11|523.11|526.99|522.99|527.15|523.15|526.99|522.99|23
1614208200000|2021-02-24 23:10:00|526.98|522.98|526.64|522.64|526.99|522.99|526.59|522.59|24
1614208210000|2021-02-24 23:10:10|526.76|522.76|526.79|522.79|526.82|522.82|526.7|522.7|20
1614208220000|2021-02-24 23:10:20|526.78|522.78|526.49|522.49|526.78|522.78|526.44|522.44|28
1614208230000|2021-02-24 23:10:30|526.52|522.52|526.52|522.52|526.6|522.6|526.32|522.32|31
1614208240000|2021-02-24 23:10:40|526.51|522.51|526.49|522.49|526.53|522.53|526.42|522.42|28
1614208250000|2021-02-24 23:10:50|526.48|522.48|525.98|521.98|526.48|522.48|525.98|521.98|28
1614208260000|2021-02-24 23:11:00|525.97|521.97|525.88|521.88|526.4|522.4|525.88|521.88|30
1614208270000|2021-02-24 23:11:10|525.95|521.95|526.13|522.13|526.2|522.2|525.8|521.8|30
1614208280000|2021-02-24 23:11:20|526.14|522.14|526.56|522.56|526.59|522.59|526.11|522.11|27
1614208290000|2021-02-24 23:11:30|526.57|522.57|526.57|522.57|526.6|522.6|526.26|522.26|31
1614208300000|2021-02-24 23:11:40|526.6|522.6|526.41|522.41|526.6|522.6|526.4|522.4|26
1614208310000|2021-02-24 23:11:50|526.43|522.43|526.06|522.06|526.47|522.47|526.04|522.04|29
1614208320000|2021-02-24 23:12:00|525.97|521.97|525.95|521.95|526.16|522.16|525.95|521.95|33
1614208330000|2021-02-24 23:12:10|525.92|521.92|525.82|521.82|525.97|521.97|525.82|521.82|23
1614208340000|2021-02-24 23:12:20|525.87|521.87|526.36|522.36|526.37|522.37|525.86|521.86|32
1614208350000|2021-02-24 23:12:30|526.35|522.35|526.27|522.27|526.6|522.6|526.26|522.26|30
1614208360000|2021-02-24 23:12:40|526.22|522.22|526.01|522.01|526.29|522.29|526|522|23
1614208370000|2021-02-24 23:12:50|526.02|522.02|526.05|522.05|526.13|522.13|525.95|521.95|24
1614208380000|2021-02-24 23:13:00|526.07|522.07|525.97|521.97|526.11|522.11|525.97|521.97|26
1614208390000|2021-02-24 23:13:10|525.98|521.98|525.83|521.83|525.99|521.99|525.81|521.81|31
1614208400000|2021-02-24 23:13:20|525.88|521.88|525.72|521.72|525.88|521.88|525.57|521.57|26
1614208410000|2021-02-24 23:13:30|525.61|521.61|525.85|521.85|526.02|522.02|525.61|521.61|31
1614208420000|2021-02-24 23:13:40|525.84|521.84|525.87|521.87|525.9|521.9|525.84|521.84|11
1614208430000|2021-02-24 23:13:50|525.78|521.78|525.37|521.37|525.79|521.79|525.36|521.36|32
1614208440000|2021-02-24 23:14:00|525.41|521.41|525.09|521.09|525.5|521.5|525.09|521.09|35
1614208450000|2021-02-24 23:14:10|525.08|521.08|525.7|521.7|525.76|521.76|524.93|520.93|33
1614208460000|2021-02-24 23:14:20|525.68|521.68|525.19|521.19|525.68|521.68|525.05|521.05|35
1614208470000|2021-02-24 23:14:30|525.21|521.21|525.68|521.68|525.8|521.8|525.19|521.19|33
1614208480000|2021-02-24 23:14:40|525.65|521.65|525.92|521.92|525.95|521.95|525.38|521.38|31
1614208490000|2021-02-24 23:14:50|525.57|521.57|525.53|521.53|525.95|521.95|525.53|521.53|28
1614208500000|2021-02-24 23:15:00|525.68|521.68|525.74|521.74|526.04|522.04|525.47|521.47|31
1614208510000|2021-02-24 23:15:10|525.76|521.76|525.62|521.62|525.77|521.77|525.6|521.6|31
1614208520000|2021-02-24 23:15:20|525.6|521.6|525.13|521.13|525.6|521.6|524.95|520.95|30
1614208530000|2021-02-24 23:15:30|525.14|521.14|525.09|521.09|525.32|521.32|524.96|520.96|26
1614208540000|2021-02-24 23:15:40|525.04|521.04|524.85|520.85|525.06|521.06|524.82|520.82|29
1614208550000|2021-02-24 23:15:50|524.86|520.86|524.6|520.6|524.87|520.87|524.58|520.58|35
1614208560000|2021-02-24 23:16:00|524.59|520.59|524.26|520.26|524.74|520.74|524.26|520.26|32
1614208570000|2021-02-24 23:16:10|524.24|520.24|524.11|520.11|524.24|520.24|523.98|519.98|22
1614208580000|2021-02-24 23:16:20|524.14|520.14|524.54|520.54|524.9|520.9|524.09|520.09|33
1614208590000|2021-02-24 23:16:30|524.47|520.47|524.7|520.7|524.7|520.7|524.33|520.33|35
1614208600000|2021-02-24 23:16:40|524.59|520.59|524.21|520.21|524.59|520.59|524.11|520.11|35
1614208610000|2021-02-24 23:16:50|524.13|520.13|523.75|519.75|524.24|520.24|523.74|519.74|30
1614208620000|2021-02-24 23:17:00|523.74|519.74|523.52|519.52|523.78|519.78|523.52|519.52|32
1614208630000|2021-02-24 23:17:10|523.39|519.39|523.35|519.35|523.57|519.57|523.28|519.28|30
1614208640000|2021-02-24 23:17:20|523.36|519.36|523.21|519.21|523.45|519.45|523.21|519.21|32
1614208650000|2021-02-24 23:17:30|523.2|519.2|522.96|518.96|523.2|519.2|522.87|518.87|27
1614208660000|2021-02-24 23:17:40|522.94|518.94|522.53|518.53|522.97|518.97|522.53|518.53|28
1614208670000|2021-02-24 23:17:50|522.54|518.54|522.53|518.53|522.78|518.78|522.5|518.5|32
1614208680000|2021-02-24 23:18:00|522.41|518.41|521.87|517.87|522.42|518.42|521.84|517.84|23
1614208690000|2021-02-24 23:18:10|521.62|517.62|521.92|517.92|522.31|518.31|521.49|517.49|32
1614208700000|2021-02-24 23:18:20|521.95|517.95|522.29|518.29|522.46|518.46|521.92|517.92|32
1614208710000|2021-02-24 23:18:30|522.38|518.38|523.45|519.45|523.63|519.63|522.38|518.38|33
1614208720000|2021-02-24 23:18:40|523.43|519.43|522.86|518.86|523.43|519.43|522.86|518.86|34
1614208730000|2021-02-24 23:18:50|522.81|518.81|523.36|519.36|523.44|519.44|522.6|518.6|35
1614208740000|2021-02-24 23:19:00|523.32|519.32|522.92|518.92|523.58|519.58|522.92|518.92|34
1614208750000|2021-02-24 23:19:10|522.91|518.91|523.05|519.05|523.53|519.53|522.89|518.89|38
1614208760000|2021-02-24 23:19:20|523.11|519.11|522.84|518.84|523.27|519.27|522.47|518.47|36
1614208770000|2021-02-24 23:19:30|522.81|518.81|522.77|518.77|522.91|518.91|522.49|518.49|36
1614208780000|2021-02-24 23:19:40|522.69|518.69|522.26|518.26|522.69|518.69|522.26|518.26|32
1614208790000|2021-02-24 23:19:50|522.21|518.21|521.72|517.72|522.23|518.23|521.72|517.72|23
1614208800000|2021-02-24 23:20:00|521.71|517.71|522.21|518.21|522.27|518.27|521.69|517.69|28
1614208810000|2021-02-24 23:20:10|522.22|518.22|522.45|518.45|522.46|518.46|522.22|518.22|29
1614208820000|2021-02-24 23:20:20|522.36|518.36|522.46|518.46|522.5|518.5|522.26|518.26|33
1614208830000|2021-02-24 23:20:30|522.76|518.76|522.87|518.87|522.98|518.98|522.67|518.67|31
1614208840000|2021-02-24 23:20:40|522.81|518.81|522.31|518.31|522.81|518.81|521.84|517.84|34
1614208850000|2021-02-24 23:20:50|522.22|518.22|522|518|522.35|518.35|522|518|35
1614208860000|2021-02-24 23:21:00|521.98|517.98|521.66|517.66|522.01|518.01|521.63|517.63|25
1614208870000|2021-02-24 23:21:10|521.62|517.62|521.74|517.74|521.88|517.88|521.58|517.58|33
1614208880000|2021-02-24 23:21:20|521.73|517.73|521.63|517.63|521.75|517.75|521.28|517.28|30
1614208890000|2021-02-24 23:21:30|521.49|517.49|522.5|518.5|522.51|518.51|521.49|517.49|30
1614208900000|2021-02-24 23:21:40|522.54|518.54|522.86|518.86|522.94|518.94|522.34|518.34|34
1614208910000|2021-02-24 23:21:50|522.91|518.91|523.3|519.3|523.59|519.59|522.77|518.77|31
1614208920000|2021-02-24 23:22:00|523.38|519.38|522.67|518.67|523.4|519.4|522.31|518.31|35
1614208930000|2021-02-24 23:22:10|522.68|518.68|523|519|523.22|519.22|522.61|518.61|33
1614208940000|2021-02-24 23:22:20|523.09|519.09|522.58|518.58|523.13|519.13|522.58|518.58|35
1614208950000|2021-02-24 23:22:30|522.53|518.53|522.27|518.27|522.84|518.84|522.27|518.27|33
1614208960000|2021-02-24 23:22:40|522.26|518.26|522.41|518.41|522.41|518.41|522.15|518.15|28
1614208970000|2021-02-24 23:22:50|522.39|518.39|522.35|518.35|522.39|518.39|521.67|517.67|28
1614208980000|2021-02-24 23:23:00|522.33|518.33|522.75|518.75|523.06|519.06|522.33|518.33|34
1614208990000|2021-02-24 23:23:10|522.78|518.78|522.92|518.92|522.92|518.92|522.46|518.46|33
1614209000000|2021-02-24 23:23:20|522.87|518.87|523.24|519.24|523.29|519.29|522.76|518.76|33
1614209010000|2021-02-24 23:23:30|523.38|519.38|523.72|519.72|523.73|519.73|523.27|519.27|37
1614209020000|2021-02-24 23:23:40|523.84|519.84|523.86|519.86|523.96|519.96|523.63|519.63|33
1614209030000|2021-02-24 23:23:50|523.79|519.79|523.5|519.5|523.79|519.79|523.42|519.42|26
1614209040000|2021-02-24 23:24:00|523.41|519.41|523.24|519.24|523.43|519.43|523.16|519.16|34
1614209050000|2021-02-24 23:24:10|523.25|519.25|523.16|519.16|523.41|519.41|523.14|519.14|25
1614209060000|2021-02-24 23:24:20|523.17|519.17|522.88|518.88|523.55|519.55|522.81|518.81|31
1614209070000|2021-02-24 23:24:30|522.86|518.86|522.9|518.9|522.98|518.98|522.61|518.61|33
1614209080000|2021-02-24 23:24:40|522.92|518.92|522.77|518.77|522.94|518.94|522.69|518.69|30
1614209090000|2021-02-24 23:24:50|522.79|518.79|522.95|518.95|522.98|518.98|522.76|518.76|32
1614209100000|2021-02-24 23:25:00|522.89|518.89|523.06|519.06|523.1|519.1|522.86|518.86|27
1614209110000|2021-02-24 23:25:10|523.08|519.08|523.01|519.01|523.08|519.08|522.88|518.88|30
1614209120000|2021-02-24 23:25:20|523.03|519.03|522.74|518.74|523.21|519.21|522.67|518.67|33
1614209130000|2021-02-24 23:25:30|522.78|518.78|523.06|519.06|523.19|519.19|522.69|518.69|31
1614209140000|2021-02-24 23:25:40|523.09|519.09|522.97|518.97|523.16|519.16|522.94|518.94|21
1614209150000|2021-02-24 23:25:50|523.01|519.01|523.12|519.12|523.14|519.14|523.01|519.01|22
1614209160000|2021-02-24 23:26:00|523.1|519.1|523.04|519.04|523.13|519.13|523|519|17
1614209170000|2021-02-24 23:26:10|523.03|519.03|522.69|518.69|523.03|519.03|522.69|518.69|20
1614209180000|2021-02-24 23:26:20|522.7|518.7|522.98|518.98|522.98|518.98|522.7|518.7|22
1614209190000|2021-02-24 23:26:30|523.01|519.01|523.14|519.14|523.14|519.14|522.97|518.97|21
1614209200000|2021-02-24 23:26:40|523.15|519.15|523.45|519.45|523.45|519.45|523.15|519.15|17
1614209210000|2021-02-24 23:26:50|523.44|519.44|524.38|520.38|524.43|520.43|523.44|519.44|31
1614209220000|2021-02-24 23:27:00|524.49|520.49|524.34|520.34|524.6|520.6|524.26|520.26|28
1614209230000|2021-02-24 23:27:10|524.35|520.35|524.39|520.39|524.42|520.42|524.24|520.24|26
1614209240000|2021-02-24 23:27:20|524.4|520.4|524.29|520.29|524.4|520.4|524.12|520.12|22
1614209250000|2021-02-24 23:27:30|524.26|520.26|523.84|519.84|524.26|520.26|523.84|519.84|32
1614209260000|2021-02-24 23:27:40|523.85|519.85|523.32|519.32|523.85|519.85|523.32|519.32|24
1614209270000|2021-02-24 23:27:50|523.3|519.3|523.42|519.42|523.55|519.55|523.11|519.11|26
1614209280000|2021-02-24 23:28:00|523.45|519.45|522.98|518.98|523.62|519.62|522.98|518.98|27
1614209290000|2021-02-24 23:28:10|522.97|518.97|522.53|518.53|522.98|518.98|522.53|518.53|22
1614209300000|2021-02-24 23:28:20|522.51|518.51|522.13|518.13|522.53|518.53|522.09|518.09|15
1614209310000|2021-02-24 23:28:30|522.14|518.14|522.82|518.82|522.85|518.85|522.13|518.13|29
1614209320000|2021-02-24 23:28:40|522.83|518.83|522.54|518.54|523|519|522.54|518.54|28
1614209330000|2021-02-24 23:28:50|522.73|518.73|522.66|518.66|522.84|518.84|522.55|518.55|26
1614209340000|2021-02-24 23:29:00|522.67|518.67|522.81|518.81|522.83|518.83|522.64|518.64|19
1614209350000|2021-02-24 23:29:10|522.82|518.82|523.06|519.06|523.1|519.1|522.78|518.78|15
1614209360000|2021-02-24 23:29:20|523.05|519.05|523.99|519.99|523.99|519.99|523.05|519.05|31
1614209370000|2021-02-24 23:29:30|524.01|520.01|524.21|520.21|524.65|520.65|524.01|520.01|30
1614209380000|2021-02-24 23:29:40|524.19|520.19|524.41|520.41|524.49|520.49|524.19|520.19|32
1614209390000|2021-02-24 23:29:50|524.42|520.42|524.66|520.66|524.7|520.7|524.37|520.37|26
1614209400000|2021-02-24 23:30:00|524.67|520.67|524.95|520.95|525.05|521.05|524.67|520.67|29
1614209410000|2021-02-24 23:30:10|524.94|520.94|525.45|521.45|525.47|521.47|524.83|520.83|21
1614209420000|2021-02-24 23:30:20|525.44|521.44|525.72|521.72|525.77|521.77|525.44|521.44|20
1614209430000|2021-02-24 23:30:30|525.64|521.64|525.43|521.43|525.83|521.83|525.43|521.43|17
1614209440000|2021-02-24 23:30:40|525.94|521.94|526.68|522.68|526.88|522.88|525.55|521.55|26
1614209450000|2021-02-24 23:30:50|527.25|523.25|527.54|523.54|527.58|523.58|527.25|523.25|27
1614209460000|2021-02-24 23:31:00|527.6|523.6|527.81|523.81|527.96|523.96|527.38|523.38|32
1614209470000|2021-02-24 23:31:10|527.82|523.82|528.11|524.11|528.11|524.11|527.73|523.73|28
1614209480000|2021-02-24 23:31:20|528.07|524.07|528.02|524.02|528.12|524.12|527.72|523.72|35
1614209490000|2021-02-24 23:31:30|528.04|524.04|528.94|524.94|528.99|524.99|528.02|524.02|34
1614209500000|2021-02-24 23:31:40|528.91|524.91|528.67|524.67|529.01|525.01|528.53|524.53|35
1614209510000|2021-02-24 23:31:50|528.63|524.63|528.44|524.44|528.73|524.73|528.44|524.44|26
1614209520000|2021-02-24 23:32:00|528.33|524.33|527.98|523.98|528.33|524.33|527.89|523.89|29
1614209530000|2021-02-24 23:32:10|528|524|527.83|523.83|528.36|524.36|527.83|523.83|32
1614209540000|2021-02-24 23:32:20|527.8|523.8|527.85|523.85|527.93|523.93|527.55|523.55|30
1614209550000|2021-02-24 23:32:30|527.89|523.89|527.78|523.78|527.9|523.9|527.49|523.49|31
1614209560000|2021-02-24 23:32:40|527.64|523.64|526.73|522.73|527.64|523.64|526.73|522.73|28
1614209570000|2021-02-24 23:32:50|526.63|522.63|526.74|522.74|527.01|523.01|526.5|522.5|31
1614209580000|2021-02-24 23:33:00|526.82|522.82|526.75|522.75|527|523|526.55|522.55|37
1614209590000|2021-02-24 23:33:10|526.49|522.49|527.13|523.13|527.18|523.18|526.49|522.49|30
1614209600000|2021-02-24 23:33:20|527.07|523.07|527.14|523.14|527.26|523.26|526.85|522.85|34
1614209610000|2021-02-24 23:33:30|527.06|523.06|527.13|523.13|527.44|523.44|526.77|522.77|34
1614209620000|2021-02-24 23:33:40|527.42|523.42|527.11|523.11|527.42|523.42|526.87|522.87|28
1614209630000|2021-02-24 23:33:50|527.07|523.07|527.07|523.07|527.12|523.12|526.83|522.83|32
1614209640000|2021-02-24 23:34:00|527.01|523.01|526.96|522.96|527.14|523.14|526.76|522.76|34
1614209650000|2021-02-24 23:34:10|526.97|522.97|526.72|522.72|527.16|523.16|526.71|522.71|28
1614209660000|2021-02-24 23:34:20|526.66|522.66|527.22|523.22|527.27|523.27|526.66|522.66|29
1614209670000|2021-02-24 23:34:30|527.23|523.23|526.98|522.98|527.25|523.25|526.88|522.88|28
1614209680000|2021-02-24 23:34:40|526.96|522.96|526.76|522.76|526.99|522.99|526.75|522.75|17
1614209690000|2021-02-24 23:34:50|526.61|522.61|526.61|522.61|526.72|522.72|526.54|522.54|28
1614209700000|2021-02-24 23:35:00|526.64|522.64|526.98|522.98|527|523|526.58|522.58|26
1614209710000|2021-02-24 23:35:10|526.96|522.96|527.05|523.05|527.08|523.08|526.85|522.85|22
1614209720000|2021-02-24 23:35:20|527.12|523.12|527.31|523.31|527.35|523.35|527|523|28
1614209730000|2021-02-24 23:35:30|527.21|523.21|527|523|527.29|523.29|526.86|522.86|26
1614209740000|2021-02-24 23:35:40|528.09|524.09|527.89|523.89|528.09|524.09|527.72|523.72|23
1614209750000|2021-02-24 23:35:50|527.9|523.9|527.8|523.8|527.94|523.94|527.71|523.71|20
1614209760000|2021-02-24 23:36:00|527.81|523.81|527.63|523.63|527.86|523.86|527.61|523.61|22
1614209770000|2021-02-24 23:36:10|527.62|523.62|527.46|523.46|527.62|523.62|527.46|523.46|12
1614209780000|2021-02-24 23:36:20|527.47|523.47|527.47|523.47|527.64|523.64|527.43|523.43|20
1614209790000|2021-02-24 23:36:30|527.4|523.4|527.76|523.76|527.77|523.77|527.29|523.29|25
1614209800000|2021-02-24 23:36:40|527.77|523.77|527.37|523.37|527.82|523.82|527.36|523.36|19
1614209810000|2021-02-24 23:36:50|527.39|523.39|527.92|523.92|527.92|523.92|527.28|523.28|16
1614209820000|2021-02-24 23:37:00|527.86|523.86|527.95|523.95|527.95|523.95|527.7|523.7|21
1614209830000|2021-02-24 23:37:10|527.96|523.96|528.34|524.34|528.38|524.38|527.89|523.89|24
1614209840000|2021-02-24 23:37:20|528.35|524.35|528.12|524.12|528.36|524.36|528.1|524.1|14
1614209850000|2021-02-24 23:37:30|528.05|524.05|527.4|523.4|528.05|524.05|527.4|523.4|29
1614209860000|2021-02-24 23:37:40|527.43|523.43|527.77|523.77|527.88|523.88|527.29|523.29|29
1614209870000|2021-02-24 23:37:50|527.75|523.75|527.48|523.48|527.89|523.89|527.38|523.38|24
1614209880000|2021-02-24 23:38:00|527.54|523.54|526.73|522.73|527.59|523.59|526.71|522.71|36
1614209890000|2021-02-24 23:38:10|527.12|523.12|527.41|523.41|527.45|523.45|526.69|522.69|30
1614209900000|2021-02-24 23:38:20|527.4|523.4|527.73|523.73|528|524|527.19|523.19|31
1614209910000|2021-02-24 23:38:30|527.79|523.79|527.52|523.52|527.85|523.85|527.47|523.47|27
1614209920000|2021-02-24 23:38:40|527.54|523.54|527.5|523.5|527.6|523.6|527.27|523.27|33
1614209930000|2021-02-24 23:38:50|527.51|523.51|527.27|523.27|527.51|523.51|527.26|523.26|30
1614209940000|2021-02-24 23:39:00|527.3|523.3|527.25|523.25|527.33|523.33|526.95|522.95|28
1614209950000|2021-02-24 23:39:10|527.22|523.22|527.23|523.23|527.31|523.31|527.11|523.11|27
1614209960000|2021-02-24 23:39:20|527.24|523.24|527.23|523.23|527.44|523.44|527.23|523.23|17
1614209970000|2021-02-24 23:39:30|527.33|523.33|527.19|523.19|527.39|523.39|527.19|523.19|21
1614209980000|2021-02-24 23:39:40|527.18|523.18|527.2|523.2|527.2|523.2|526.9|522.9|19
1614209990000|2021-02-24 23:39:50|527.21|523.21|527.31|523.31|527.71|523.71|527.21|523.21|28
1614210000000|2021-02-24 23:40:00|527.32|523.32|527.35|523.35|527.41|523.41|526.93|522.93|25
1614210010000|2021-02-24 23:40:10|527.28|523.28|527.03|523.03|527.28|523.28|527.01|523.01|20
1614210020000|2021-02-24 23:40:20|527.11|523.11|526.88|522.88|527.12|523.12|526.71|522.71|27
1614210030000|2021-02-24 23:40:30|526.95|522.95|527|523|527.02|523.02|526.85|522.85|22
1614210040000|2021-02-24 23:40:40|526.88|522.88|527.58|523.58|527.61|523.61|526.88|522.88|29
1614210050000|2021-02-24 23:40:50|527.59|523.59|527.68|523.68|527.71|523.71|527.35|523.35|21
1614210060000|2021-02-24 23:41:00|527.67|523.67|527.76|523.76|527.77|523.77|527.28|523.28|27
1614210070000|2021-02-24 23:41:10|527.8|523.8|527.4|523.4|527.8|523.8|527.35|523.35|17
1614210080000|2021-02-24 23:41:20|527.35|523.35|527.35|523.35|527.78|523.78|527.28|523.28|26
1614210090000|2021-02-24 23:41:30|527.94|523.94|527.89|523.89|527.99|523.99|527.45|523.45|19
1614210100000|2021-02-24 23:41:40|527.9|523.9|527.94|523.94|528|524|527.82|523.82|24
1614210110000|2021-02-24 23:41:50|527.98|523.98|528.06|524.06|528.06|524.06|527.97|523.97|15
1614210120000|2021-02-24 23:42:00|528.05|524.05|527.86|523.86|528.08|524.08|527.84|523.84|20
1614210130000|2021-02-24 23:42:10|527.87|523.87|527.75|523.75|527.93|523.93|527.71|523.71|20
1614210140000|2021-02-24 23:42:20|527.7|523.7|527.47|523.47|527.76|523.76|527.31|523.31|19
1614210150000|2021-02-24 23:42:30|527.38|523.38|527.42|523.42|527.53|523.53|527.27|523.27|19
1614210160000|2021-02-24 23:42:40|527.39|523.39|527.28|523.28|527.39|523.39|527.27|523.27|8
1614210170000|2021-02-24 23:42:50|527.27|523.27|527.14|523.14|527.27|523.27|527.12|523.12|18
1614210180000|2021-02-24 23:43:00|527.17|523.17|526.98|522.98|527.27|523.27|526.89|522.89|21
1614210190000|2021-02-24 23:43:10|526.93|522.93|527|523|527.09|523.09|526.92|522.92|24
1614210200000|2021-02-24 23:43:20|526.97|522.97|527.13|523.13|527.15|523.15|526.96|522.96|16
1614210210000|2021-02-24 23:43:30|527.11|523.11|527.66|523.66|527.66|523.66|527.09|523.09|16
1614210220000|2021-02-24 23:43:40|527.88|523.88|527.72|523.72|527.97|523.97|527.45|523.45|15
1614210230000|2021-02-24 23:43:50|527.73|523.73|528.17|524.17|528.42|524.42|527.73|523.73|25
1614210240000|2021-02-24 23:44:00|528.25|524.25|528.33|524.33|528.5|524.5|528.25|524.25|11
1614210250000|2021-02-24 23:44:10|528.36|524.36|528.16|524.16|528.4|524.4|527.98|523.98|31
1614210260000|2021-02-24 23:44:20|528.18|524.18|528.35|524.35|528.35|524.35|528.11|524.11|13
1614210270000|2021-02-24 23:44:30|528.37|524.37|528.69|524.69|528.69|524.69|528.29|524.29|25
1614210280000|2021-02-24 23:44:40|528.41|524.41|528.78|524.78|528.78|524.78|528.41|524.41|21
1614210290000|2021-02-24 23:44:50|528.69|524.69|528.51|524.51|528.69|524.69|528.48|524.48|19
1614210300000|2021-02-24 23:45:00|528.52|524.52|528.13|524.13|528.53|524.53|528.13|524.13|18
1614210310000|2021-02-24 23:45:10|528.12|524.12|528.82|524.82|528.82|524.82|528.12|524.12|26
1614210320000|2021-02-24 23:45:20|528.65|524.65|528.88|524.88|528.88|524.88|528.44|524.44|21
1614210330000|2021-02-24 23:45:30|528.92|524.92|528.5|524.5|528.93|524.93|528.5|524.5|17
1614210340000|2021-02-24 23:45:40|528.51|524.51|528.94|524.94|529.08|525.08|528.51|524.51|17
1614210350000|2021-02-24 23:45:50|529.08|525.08|529.24|525.24|529.24|525.24|528.84|524.84|18
1614210360000|2021-02-24 23:46:00|529.25|525.25|529.14|525.14|529.59|525.59|529.06|525.06|28
1614210370000|2021-02-24 23:46:10|529.13|525.13|529.14|525.14|529.61|525.61|529.13|525.13|31
1614210380000|2021-02-24 23:46:20|529.22|525.22|529.28|525.28|529.54|525.54|529.15|525.15|32
1614210390000|2021-02-24 23:46:30|529.29|525.29|529.6|525.6|529.72|525.72|529.29|525.29|27
1614210400000|2021-02-24 23:46:40|529.23|525.23|529.48|525.48|529.64|525.64|529.19|525.19|33
1614210410000|2021-02-24 23:46:50|529.5|525.5|528.99|524.99|529.5|525.5|528.9|524.9|31
1614210420000|2021-02-24 23:47:00|529.02|525.02|528.62|524.62|529.02|525.02|528.57|524.57|28
1614210430000|2021-02-24 23:47:10|528.66|524.66|529.31|525.31|529.31|525.31|528.66|524.66|34
1614210440000|2021-02-24 23:47:20|529.33|525.33|529.48|525.48|529.5|525.5|529.15|525.15|32
1614210450000|2021-02-24 23:47:30|529.5|525.5|529.42|525.42|529.5|525.5|529.24|525.24|32
1614210460000|2021-02-24 23:47:40|529.44|525.44|529.3|525.3|529.55|525.55|529.26|525.26|29
1614210470000|2021-02-24 23:47:50|529.37|525.37|529.24|525.24|529.38|525.38|528.97|524.97|28
1614210480000|2021-02-24 23:48:00|529.21|525.21|529.07|525.07|529.21|525.21|529.05|525.05|20
1614210490000|2021-02-24 23:48:10|529.04|525.04|528.86|524.86|529.07|525.07|528.77|524.77|25
1614210500000|2021-02-24 23:48:20|528.98|524.98|528.99|524.99|528.99|524.99|528.85|524.85|20
1614210510000|2021-02-24 23:48:30|529|525|528.99|524.99|529.08|525.08|528.9|524.9|29
1614210520000|2021-02-24 23:48:40|528.94|524.94|529.25|525.25|529.35|525.35|528.65|524.65|28
1614210530000|2021-02-24 23:48:50|529.29|525.29|529.07|525.07|529.29|525.29|529.05|525.05|27
1614210540000|2021-02-24 23:49:00|529.08|525.08|528.92|524.92|529.08|525.08|528.82|524.82|30
1614210550000|2021-02-24 23:49:10|528.93|524.93|529.09|525.09|529.12|525.12|528.92|524.92|26
1614210560000|2021-02-24 23:49:20|529.08|525.08|529.47|525.47|529.53|525.53|529.08|525.08|33
1614210570000|2021-02-24 23:49:30|529.46|525.46|529.2|525.2|529.53|525.53|529.08|525.08|33
1614210580000|2021-02-24 23:49:40|529.21|525.21|529.01|525.01|529.22|525.22|528.94|524.94|25
1614210590000|2021-02-24 23:49:50|529.03|525.03|528.95|524.95|529.03|525.03|528.89|524.89|20
1614210600000|2021-02-24 23:50:00|528.94|524.94|528.57|524.57|528.94|524.94|528.56|524.56|20
1614210610000|2021-02-24 23:50:10|528.56|524.56|528.68|524.68|528.91|524.91|528.56|524.56|31
1614210620000|2021-02-24 23:50:20|528.7|524.7|528.79|524.79|528.86|524.86|528.7|524.7|25
1614210630000|2021-02-24 23:50:30|528.78|524.78|528.56|524.56|528.8|524.8|528.42|524.42|29
1614210640000|2021-02-24 23:50:40|528.59|524.59|528.1|524.1|528.69|524.69|528.1|524.1|33
1614210650000|2021-02-24 23:50:50|528.11|524.11|527.84|523.84|528.11|524.11|527.83|523.83|20
1614210660000|2021-02-24 23:51:00|527.86|523.86|527.52|523.52|527.88|523.88|527.52|523.52|25
1614210670000|2021-02-24 23:51:10|527.48|523.48|527.65|523.65|527.65|523.65|527.38|523.38|22
1614210680000|2021-02-24 23:51:20|527.66|523.66|527.83|523.83|527.98|523.98|527.66|523.66|24
1614210690000|2021-02-24 23:51:30|527.88|523.88|527.76|523.76|528.05|524.05|527.67|523.67|26
1614210700000|2021-02-24 23:51:40|527.73|523.73|527.67|523.67|527.86|523.86|527.67|523.67|25
1614210710000|2021-02-24 23:51:50|527.69|523.69|527.46|523.46|527.71|523.71|527.34|523.34|28
1614210720000|2021-02-24 23:52:00|527.47|523.47|527.93|523.93|528.01|524.01|527.28|523.28|26
1614210730000|2021-02-24 23:52:10|528|524|528.38|524.38|528.58|524.58|528|524|33
1614210740000|2021-02-24 23:52:20|528.41|524.41|528.93|524.93|529.04|525.04|528.37|524.37|35
1614210750000|2021-02-24 23:52:30|529.09|525.09|529.32|525.32|529.44|525.44|528.69|524.69|37
1614210760000|2021-02-24 23:52:40|529.3|525.3|529.56|525.56|529.6|525.6|529.23|525.23|33
1614210770000|2021-02-24 23:52:50|529.54|525.54|529.16|525.16|529.54|525.54|529.11|525.11|29
1614210780000|2021-02-24 23:53:00|529.17|525.17|528.76|524.76|529.42|525.42|528.76|524.76|31
1614210790000|2021-02-24 23:53:10|528.74|524.74|528.53|524.53|528.8|524.8|528.53|524.53|27
1614210800000|2021-02-24 23:53:20|528.52|524.52|528.25|524.25|528.69|524.69|528.14|524.14|31
1614210810000|2021-02-24 23:53:30|528.24|524.24|528.29|524.29|528.34|524.34|527.86|523.86|29
1614210820000|2021-02-24 23:53:40|528.05|524.05|528.11|524.11|528.25|524.25|527.96|523.96|32
1614210830000|2021-02-24 23:53:50|528.09|524.09|527.74|523.74|528.19|524.19|527.58|523.58|33
1614210840000|2021-02-24 23:54:00|527.67|523.67|527.92|523.92|528.09|524.09|527.61|523.61|31
1614210850000|2021-02-24 23:54:10|527.96|523.96|527.99|523.99|528.46|524.46|527.81|523.81|28
1614210860000|2021-02-24 23:54:20|527.69|523.69|528|524|528.21|524.21|527.69|523.69|29
1614210870000|2021-02-24 23:54:30|527.94|523.94|528.11|524.11|528.21|524.21|527.55|523.55|31
1614210880000|2021-02-24 23:54:40|528.07|524.07|527.66|523.66|528.07|524.07|527.42|523.42|36
1614210890000|2021-02-24 23:54:50|527.63|523.63|528|524|528.1|524.1|527.53|523.53|34
1614210900000|2021-02-24 23:55:00|527.98|523.98|528.45|524.45|528.8|524.8|527.93|523.93|34
1614210910000|2021-02-24 23:55:10|528.37|524.37|528.39|524.39|528.57|524.57|528.18|524.18|34
1614210920000|2021-02-24 23:55:20|528.54|524.54|528.61|524.61|528.65|524.65|528.37|524.37|35
1614210930000|2021-02-24 23:55:30|528.53|524.53|528.59|524.59|528.74|524.74|528.4|524.4|34
1614210940000|2021-02-24 23:55:40|528.79|524.79|528.43|524.43|528.79|524.79|528.38|524.38|36
1614210950000|2021-02-24 23:55:50|528.42|524.42|528.06|524.06|528.42|524.42|528|524|30
1614210960000|2021-02-24 23:56:00|528.05|524.05|528.1|524.1|528.31|524.31|528.03|524.03|33
1614210970000|2021-02-24 23:56:10|528.09|524.09|528.03|524.03|528.11|524.11|527.86|523.86|33
1614210980000|2021-02-24 23:56:20|528.05|524.05|528.53|524.53|528.6|524.6|528.05|524.05|32
1614210990000|2021-02-24 23:56:30|528.57|524.57|528.59|524.59|528.92|524.92|528.3|524.3|36
1614211000000|2021-02-24 23:56:40|528.78|524.78|528.66|524.66|528.87|524.87|528.47|524.47|29
1614211010000|2021-02-24 23:56:50|528.84|524.84|528.84|524.84|528.94|524.94|528.8|524.8|24
1614211020000|2021-02-24 23:57:00|528.85|524.85|528.75|524.75|529.03|525.03|528.71|524.71|26
1614211030000|2021-02-24 23:57:10|528.77|524.77|528.82|524.82|528.9|524.9|528.51|524.51|28
1614211040000|2021-02-24 23:57:20|528.78|524.78|528.96|524.96|529.03|525.03|528.76|524.76|24
1614211050000|2021-02-24 23:57:30|529.14|525.14|529.17|525.17|529.19|525.19|528.95|524.95|23
1614211060000|2021-02-24 23:57:40|529.16|525.16|529.3|525.3|529.6|525.6|529.11|525.11|30
1614211070000|2021-02-24 23:57:50|529.27|525.27|529.24|525.24|529.39|525.39|529.01|525.01|32
1614211080000|2021-02-24 23:58:00|529.27|525.27|529.31|525.31|529.49|525.49|529|525|25
1614211090000|2021-02-24 23:58:10|529.24|525.24|529.7|525.7|529.7|525.7|529.14|525.14|34
1614211100000|2021-02-24 23:58:20|529.67|525.67|529.79|525.79|529.87|525.87|529.51|525.51|32
1614211110000|2021-02-24 23:58:30|529.72|525.72|529.68|525.68|529.74|525.74|529.5|525.5|30
1614211120000|2021-02-24 23:58:40|529.5|525.5|529.6|525.6|529.73|525.73|529.5|525.5|31
1614211130000|2021-02-24 23:58:50|529.67|525.67|529.64|525.64|529.85|525.85|529.55|525.55|30
1614211140000|2021-02-24 23:59:00|529.65|525.65|529.47|525.47|529.69|525.69|529.35|525.35|27
1614211150000|2021-02-24 23:59:10|529.51|525.51|529.51|525.51|529.57|525.57|529.32|525.32|30
1614211160000|2021-02-24 23:59:20|529.6|525.6|529.53|525.53|529.77|525.77|529.49|525.49|32
1614211170000|2021-02-24 23:59:30|529.56|525.56|529.6|525.6|529.8|525.8|529.47|525.47|33
1614211180000|2021-02-24 23:59:40|529.62|525.62|529.49|525.49|529.78|525.78|529.49|525.49|23
1614211190000|2021-02-24 23:59:50|529.5|525.5|529.67|525.67|529.68|525.68|529.49|525.49|27
1614211200000|2021-02-25 00:00:00|529.66|525.66|529.58|525.58|529.66|525.66|529.57|525.57|19
1614211210000|2021-02-25 00:00:10|529.55|525.55|529.76|525.76|529.76|525.76|529.29|525.29|22
1614211220000|2021-02-25 00:00:20|529.75|525.75|529.61|525.61|529.75|525.75|529.53|525.53|29
1614211230000|2021-02-25 00:00:30|529.6|525.6|529.62|525.62|529.64|525.64|529.48|525.48|20
1614211240000|2021-02-25 00:00:40|529.6|525.6|529.47|525.47|529.71|525.71|529.36|525.36|31
1614211250000|2021-02-25 00:00:50|529.43|525.43|529.6|525.6|529.62|525.62|529.4|525.4|28
1614211260000|2021-02-25 00:01:00|529.62|525.62|529.86|525.86|529.86|525.86|529.54|525.54|29
1614211270000|2021-02-25 00:01:10|529.87|525.87|530.35|526.35|530.35|526.35|529.87|525.87|26
1614211280000|2021-02-25 00:01:20|530.39|526.39|530.68|526.68|530.7|526.7|530.39|526.39|24
1614211290000|2021-02-25 00:01:30|530.67|526.67|530.45|526.45|530.67|526.67|530.1|526.1|33
1614211300000|2021-02-25 00:01:40|530.43|526.43|530.26|526.26|530.51|526.51|530.24|526.24|28
1614211310000|2021-02-25 00:01:50|530.21|526.21|530.14|526.14|530.26|526.26|530.07|526.07|29
1614211320000|2021-02-25 00:02:00|530.21|526.21|530.15|526.15|530.22|526.22|529.89|525.89|31
1614211330000|2021-02-25 00:02:10|530.14|526.14|530.24|526.24|530.54|526.54|530.14|526.14|33
1614211340000|2021-02-25 00:02:20|530.23|526.23|530.14|526.14|530.26|526.26|530.11|526.11|30
1614211350000|2021-02-25 00:02:30|530.13|526.13|530.2|526.2|530.25|526.25|530.03|526.03|28
1614211360000|2021-02-25 00:02:40|530.19|526.19|530.19|526.19|530.35|526.35|530.18|526.18|23
1614211370000|2021-02-25 00:02:50|530.2|526.2|530.15|526.15|530.23|526.23|530.11|526.11|19
1614211380000|2021-02-25 00:03:00|530.19|526.19|530.19|526.19|530.32|526.32|530.09|526.09|32
1614211390000|2021-02-25 00:03:10|530.1|526.1|530.65|526.65|530.65|526.65|530.1|526.1|28
1614211400000|2021-02-25 00:03:20|530.66|526.66|530.94|526.94|531.07|527.07|530.66|526.66|34
1614211410000|2021-02-25 00:03:30|530.95|526.95|530.78|526.78|530.95|526.95|530.68|526.68|28
1614211420000|2021-02-25 00:03:40|530.77|526.77|531.06|527.06|531.13|527.13|530.77|526.77|26
1614211430000|2021-02-25 00:03:50|531.1|527.1|531|527|531.15|527.15|530.85|526.85|23
1614211440000|2021-02-25 00:04:00|530.99|526.99|531.4|527.4|531.56|527.56|530.97|526.97|20
1614211450000|2021-02-25 00:04:10|531.5|527.5|531.27|527.27|531.61|527.61|531.27|527.27|27
1614211460000|2021-02-25 00:04:20|531.2|527.2|530.43|526.43|531.29|527.29|530.41|526.41|31
1614211470000|2021-02-25 00:04:30|530.4|526.4|531.13|527.13|531.14|527.14|530.35|526.35|36
1614211480000|2021-02-25 00:04:40|531.25|527.25|531.31|527.31|531.45|527.45|531.15|527.15|33
1614211490000|2021-02-25 00:04:50|531.3|527.3|531.4|527.4|531.43|527.43|531.3|527.3|26
1614211500000|2021-02-25 00:05:00|531.41|527.41|531.53|527.53|531.6|527.6|531.31|527.31|28
1614211510000|2021-02-25 00:05:10|531.47|527.47|531.44|527.44|531.5|527.5|531.3|527.3|34
1614211520000|2021-02-25 00:05:20|531.4|527.4|531.16|527.16|531.47|527.47|531.11|527.11|31
1614211530000|2021-02-25 00:05:30|531.18|527.18|531|527|531.2|527.2|530.99|526.99|28
1614211540000|2021-02-25 00:05:40|530.99|526.99|531.57|527.57|531.67|527.67|530.85|526.85|31
1614211550000|2021-02-25 00:05:50|531.58|527.58|531.67|527.67|531.67|527.67|531.47|527.47|31
1614211560000|2021-02-25 00:06:00|531.63|527.63|531.54|527.54|531.68|527.68|531.3|527.3|25
1614211570000|2021-02-25 00:06:10|531.55|527.55|531.53|527.53|531.56|527.56|531.33|527.33|32
1614211580000|2021-02-25 00:06:20|531.52|527.52|531.77|527.77|531.81|527.81|531.36|527.36|32
1614211590000|2021-02-25 00:06:30|532.17|528.17|531.12|527.12|532.18|528.18|531.07|527.07|28
1614211600000|2021-02-25 00:06:40|531.22|527.22|531.75|527.75|531.75|527.75|531.09|527.09|30
1614211610000|2021-02-25 00:06:50|531.73|527.73|532.27|528.27|532.27|528.27|531.7|527.7|29
1614211620000|2021-02-25 00:07:00|532.22|528.22|531.97|527.97|532.22|528.22|531.96|527.96|31
1614211630000|2021-02-25 00:07:10|532|528|531.99|527.99|532.19|528.19|531.92|527.92|32
1614211640000|2021-02-25 00:07:20|532.06|528.06|531.9|527.9|532.06|528.06|531.8|527.8|21
1614211650000|2021-02-25 00:07:30|531.91|527.91|532.41|528.41|532.41|528.41|531.9|527.9|25
1614211660000|2021-02-25 00:07:40|532.42|528.42|532.74|528.74|532.85|528.85|532.28|528.28|34
1614211670000|2021-02-25 00:07:50|532.71|528.71|532.52|528.52|532.78|528.78|532.52|528.52|23
1614211680000|2021-02-25 00:08:00|532.46|528.46|532.25|528.25|532.5|528.5|532.06|528.06|29
1614211690000|2021-02-25 00:08:10|532.2|528.2|532.25|528.25|532.35|528.35|532.13|528.13|23
1614211700000|2021-02-25 00:08:20|532.21|528.21|532.26|528.26|532.26|528.26|532.05|528.05|28
1614211710000|2021-02-25 00:08:30|532.24|528.24|532.2|528.2|532.24|528.24|532.11|528.11|30
1614211720000|2021-02-25 00:08:40|532.19|528.19|532.26|528.26|532.38|528.38|532.12|528.12|19
1614211730000|2021-02-25 00:08:50|532.27|528.27|532.27|528.27|532.37|528.37|532.22|528.22|19
1614211740000|2021-02-25 00:09:00|532.29|528.29|532.23|528.23|532.29|528.29|532.23|528.23|12
1614211750000|2021-02-25 00:09:10|532.25|528.25|532.61|528.61|532.67|528.67|532.24|528.24|25
1614211760000|2021-02-25 00:09:20|532.57|528.57|532.26|528.26|532.57|528.57|532.26|528.26|20
1614211770000|2021-02-25 00:09:30|532.27|528.27|532.23|528.23|532.27|528.27|532.14|528.14|20
1614211780000|2021-02-25 00:09:40|532.25|528.25|532.19|528.19|532.31|528.31|532.19|528.19|25
1614211790000|2021-02-25 00:09:50|532.17|528.17|532.11|528.11|532.17|528.17|532.09|528.09|14
1614211800000|2021-02-25 00:10:00|532.12|528.12|532.27|528.27|532.28|528.28|532.1|528.1|25
1614211810000|2021-02-25 00:10:10|532.22|528.22|532.65|528.65|532.71|528.71|532.22|528.22|21
1614211820000|2021-02-25 00:10:20|532.66|528.66|532.7|528.7|532.74|528.74|532.54|528.54|26
1614211830000|2021-02-25 00:10:30|532.71|528.71|533.05|529.05|533.11|529.11|532.69|528.69|19
1614211840000|2021-02-25 00:10:40|533.04|529.04|533.08|529.08|533.1|529.1|533.01|529.01|13
1614211850000|2021-02-25 00:10:50|533.09|529.09|532.95|528.95|533.09|529.09|532.86|528.86|16
1614211860000|2021-02-25 00:11:00|532.96|528.96|532.92|528.92|532.96|528.96|532.78|528.78|17
1614211870000|2021-02-25 00:11:10|532.93|528.93|533.03|529.03|533.03|529.03|532.89|528.89|18
1614211880000|2021-02-25 00:11:20|532.99|528.99|533.16|529.16|533.2|529.2|532.96|528.96|30
1614211890000|2021-02-25 00:11:30|533.18|529.18|533.72|529.72|533.73|529.73|533.18|529.18|31
1614211900000|2021-02-25 00:11:40|533.67|529.67|533.85|529.85|533.94|529.94|533.67|529.67|23
1614211910000|2021-02-25 00:11:50|533.84|529.84|533.95|529.95|533.95|529.95|533.83|529.83|16
1614211920000|2021-02-25 00:12:00|533.98|529.98|533.94|529.94|533.98|529.98|533.83|529.83|20
1614211930000|2021-02-25 00:12:10|533.95|529.95|533.9|529.9|534.01|530.01|533.53|529.53|26
1614211940000|2021-02-25 00:12:20|533.91|529.91|534.13|530.13|534.13|530.13|533.67|529.67|33
1614211950000|2021-02-25 00:12:30|534.14|530.14|534.11|530.11|534.31|530.31|534.1|530.1|31
1614211960000|2021-02-25 00:12:40|534.09|530.09|534.38|530.38|534.39|530.39|534.08|530.08|18
1614211970000|2021-02-25 00:12:50|534.4|530.4|534.91|530.91|534.91|530.91|534.4|530.4|19
1614211980000|2021-02-25 00:13:00|534.88|530.88|534.95|530.95|534.97|530.97|534.7|530.7|31
1614211990000|2021-02-25 00:13:10|534.94|530.94|535.31|531.31|535.34|531.34|534.94|530.94|25
1614212000000|2021-02-25 00:13:20|535.32|531.32|534.73|530.73|535.32|531.32|534.73|530.73|29
1614212010000|2021-02-25 00:13:30|534.76|530.76|534.58|530.58|535.01|531.01|534.57|530.57|36
1614212020000|2021-02-25 00:13:40|534.59|530.59|534.18|530.18|534.59|530.59|534.18|530.18|36
1614212030000|2021-02-25 00:13:50|534.13|530.13|534.18|530.18|534.37|530.37|533.86|529.86|34
1614212040000|2021-02-25 00:14:00|534.16|530.16|533.77|529.77|534.17|530.17|533.68|529.68|30
1614212050000|2021-02-25 00:14:10|533.71|529.71|533.58|529.58|533.87|529.87|533.47|529.47|27
1614212060000|2021-02-25 00:14:20|533.59|529.59|533.39|529.39|533.66|529.66|533.29|529.29|32
1614212070000|2021-02-25 00:14:30|533.4|529.4|532.99|528.99|533.42|529.42|532.77|528.77|31
1614212080000|2021-02-25 00:14:40|532.95|528.95|532.75|528.75|533.46|529.46|532.64|528.64|33
1614212090000|2021-02-25 00:14:50|532.82|528.82|532.69|528.69|532.98|528.98|532.58|528.58|30
1614212100000|2021-02-25 00:15:00|532.68|528.68|531.23|527.23|532.68|528.68|531.06|527.06|32
1614212110000|2021-02-25 00:15:10|531.44|527.44|531.49|527.49|531.49|527.49|531.06|527.06|35
1614212120000|2021-02-25 00:15:20|531.43|527.43|531.81|527.81|531.82|527.82|531.27|527.27|30
1614212130000|2021-02-25 00:15:30|531.78|527.78|531.93|527.93|531.93|527.93|531.37|527.37|31
1614212140000|2021-02-25 00:15:40|532|528|532.01|528.01|532.15|528.15|531.99|527.99|29
1614212150000|2021-02-25 00:15:50|532|528|532.19|528.19|532.28|528.28|531.96|527.96|33
1614212160000|2021-02-25 00:16:00|532.17|528.17|532.27|528.27|532.4|528.4|532.08|528.08|25
1614212170000|2021-02-25 00:16:10|532.25|528.25|532.55|528.55|532.81|528.81|532.21|528.21|27
1614212180000|2021-02-25 00:16:20|532.67|528.67|532.89|528.89|532.99|528.99|532.57|528.57|30
1614212190000|2021-02-25 00:16:30|532.9|528.9|532.99|528.99|533|529|532.74|528.74|26
1614212200000|2021-02-25 00:16:40|533|529|533.15|529.15|533.15|529.15|532.83|528.83|30
1614212210000|2021-02-25 00:16:50|533.16|529.16|533.67|529.67|533.88|529.88|533.01|529.01|31
1614212220000|2021-02-25 00:17:00|533.66|529.66|534.2|530.2|534.2|530.2|533.66|529.66|35
1614212230000|2021-02-25 00:17:10|534.22|530.22|536.1|532.1|536.1|532.1|534.22|530.22|36
1614212240000|2021-02-25 00:17:20|536.13|532.13|536.33|532.33|536.48|532.48|535.95|531.95|20
1614212250000|2021-02-25 00:17:30|536.51|532.51|536.9|532.9|536.92|532.92|536.45|532.45|29
1614212260000|2021-02-25 00:17:40|536.85|532.85|536.99|532.99|537.17|533.17|536.24|532.24|33
1614212270000|2021-02-25 00:17:50|537|533|537.76|533.76|537.76|533.76|537|533|29
1614212280000|2021-02-25 00:18:00|537.81|533.81|537.51|533.51|537.91|533.91|537.36|533.36|35
1614212290000|2021-02-25 00:18:10|537.52|533.52|537.6|533.6|537.96|533.96|537.44|533.44|36
1614212300000|2021-02-25 00:18:20|537.77|533.77|538.34|534.34|538.45|534.45|537.75|533.75|27
1614212310000|2021-02-25 00:18:30|538.32|534.32|538.48|534.48|538.56|534.56|538.32|534.32|34
1614212320000|2021-02-25 00:18:40|538.53|534.53|538.49|534.49|538.59|534.59|538.25|534.25|26
1614212330000|2021-02-25 00:18:50|538.47|534.47|538.51|534.51|538.82|534.82|538.47|534.47|35
1614212340000|2021-02-25 00:19:00|538.49|534.49|539.03|535.03|539.05|535.05|538.48|534.48|32
1614212350000|2021-02-25 00:19:10|539.09|535.09|539.65|535.65|539.7|535.7|539.01|535.01|27
1614212360000|2021-02-25 00:19:20|539.66|535.66|539.61|535.61|539.88|535.88|539.47|535.47|32
1614212370000|2021-02-25 00:19:30|539.57|535.57|538.71|534.71|539.61|535.61|538.7|534.7|32
1614212380000|2021-02-25 00:19:40|538.69|534.69|538.66|534.66|538.89|534.89|538.55|534.55|36
1614212390000|2021-02-25 00:19:50|538.68|534.68|538.63|534.63|538.96|534.96|538.48|534.48|32
1614212400000|2021-02-25 00:20:00|538.64|534.64|538.14|534.14|538.67|534.67|538.14|534.14|31
1614212410000|2021-02-25 00:20:10|538.12|534.12|537.81|533.81|538.18|534.18|537.81|533.81|24
1614212420000|2021-02-25 00:20:20|537.71|533.71|537.95|533.95|538.02|534.02|537.47|533.47|30
1614212430000|2021-02-25 00:20:30|537.89|533.89|538.78|534.78|538.86|534.86|537.84|533.84|35
1614212440000|2021-02-25 00:20:40|538.79|534.79|539.12|535.12|539.12|535.12|538.63|534.63|39
1614212450000|2021-02-25 00:20:50|539.17|535.17|539.77|535.77|539.77|535.77|539.01|535.01|31
1614212460000|2021-02-25 00:21:00|539.8|535.8|539.86|535.86|539.97|535.97|539.66|535.66|30
1614212470000|2021-02-25 00:21:10|539.93|535.93|539.66|535.66|540.07|536.07|539.63|535.63|36
1614212480000|2021-02-25 00:21:20|539.68|535.68|539.65|535.65|539.86|535.86|539.59|535.59|32
1614212490000|2021-02-25 00:21:30|539.69|535.69|539.77|535.77|539.8|535.8|539.68|535.68|26
1614212500000|2021-02-25 00:21:40|539.75|535.75|539.02|535.02|539.78|535.78|539.02|535.02|35
1614212510000|2021-02-25 00:21:50|539.03|535.03|538.88|534.88|539.03|535.03|538.76|534.76|25
1614212520000|2021-02-25 00:22:00|538.91|534.91|539.13|535.13|539.27|535.27|538.77|534.77|30
1614212530000|2021-02-25 00:22:10|539.14|535.14|539.89|535.89|539.93|535.93|539.14|535.14|27
1614212540000|2021-02-25 00:22:20|539.84|535.84|540.13|536.13|540.37|536.37|539.76|535.76|35
1614212550000|2021-02-25 00:22:30|540.36|536.36|540.86|536.86|540.87|536.87|540.36|536.36|33
1614212560000|2021-02-25 00:22:40|540.88|536.88|540.86|536.86|541.01|537.01|540.58|536.58|35
1614212570000|2021-02-25 00:22:50|540.82|536.82|540.62|536.62|541.18|537.18|540.59|536.59|31
1614212580000|2021-02-25 00:23:00|540.66|536.66|540.06|536.06|540.71|536.71|540.05|536.05|31
1614212590000|2021-02-25 00:23:10|540.1|536.1|540.45|536.45|540.45|536.45|539.87|535.87|30
1614212600000|2021-02-25 00:23:20|540.44|536.44|540.68|536.68|540.78|536.78|540.42|536.42|30
1614212610000|2021-02-25 00:23:30|540.42|536.42|541.36|537.36|541.36|537.36|540.42|536.42|33
1614212620000|2021-02-25 00:23:40|541.2|537.2|540.98|536.98|541.23|537.23|540.7|536.7|27
1614212630000|2021-02-25 00:23:50|540.48|536.48|541.81|537.81|542.08|538.08|540.48|536.48|31
1614212640000|2021-02-25 00:24:00|541.84|537.84|540.84|536.84|541.84|537.84|540.55|536.55|36
1614212650000|2021-02-25 00:24:10|540.85|536.85|540.88|536.88|541.07|537.07|540.66|536.66|31
1614212660000|2021-02-25 00:24:20|540.82|536.82|541.11|537.11|541.13|537.13|540.71|536.71|36
1614212670000|2021-02-25 00:24:30|541.04|537.04|540.93|536.93|541.09|537.09|540.88|536.88|28
1614212680000|2021-02-25 00:24:40|540.94|536.94|541.05|537.05|541.05|537.05|540.85|536.85|27
1614212690000|2021-02-25 00:24:50|541.04|537.04|540.98|536.98|541.33|537.33|540.92|536.92|30
1614212700000|2021-02-25 00:25:00|540.94|536.94|541.16|537.16|541.22|537.22|540.87|536.87|30
1614212710000|2021-02-25 00:25:10|541.17|537.17|541.1|537.1|541.36|537.36|541.1|537.1|28
1614212720000|2021-02-25 00:25:20|541.14|537.14|540.75|536.75|541.24|537.24|540.75|536.75|32
1614212730000|2021-02-25 00:25:30|540.74|536.74|540.38|536.38|540.74|536.74|540.37|536.37|29
1614212740000|2021-02-25 00:25:40|540.3|536.3|540.02|536.02|540.3|536.3|539.93|535.93|35
1614212750000|2021-02-25 00:25:50|540.04|536.04|540.5|536.5|540.51|536.51|540.02|536.02|31
1614212760000|2021-02-25 00:26:00|540.57|536.57|540.6|536.6|540.69|536.69|540.54|536.54|26
1614212770000|2021-02-25 00:26:10|540.61|536.61|540.43|536.43|540.69|536.69|540.43|536.43|33
1614212780000|2021-02-25 00:26:20|540.44|536.44|540.7|536.7|540.7|536.7|540.39|536.39|36
1614212790000|2021-02-25 00:26:30|540.72|536.72|540.41|536.41|540.72|536.72|540.34|536.34|34
1614212800000|2021-02-25 00:26:40|540.45|536.45|540.76|536.76|540.92|536.92|540.43|536.43|33
1614212810000|2021-02-25 00:26:50|540.77|536.77|541.98|537.98|542.09|538.09|540.77|536.77|34
1614212820000|2021-02-25 00:27:00|541.81|537.81|541.53|537.53|541.84|537.84|541.05|537.05|37
1614212830000|2021-02-25 00:27:10|541.57|537.57|541.79|537.79|541.85|537.85|541.55|537.55|30
1614212840000|2021-02-25 00:27:20|541.76|537.76|541.3|537.3|541.78|537.78|541.03|537.03|37
1614212850000|2021-02-25 00:27:30|541.28|537.28|541.02|537.02|541.58|537.58|541.02|537.02|34
1614212860000|2021-02-25 00:27:40|541.04|537.04|540.88|536.88|541.04|537.04|540.78|536.78|31
1614212870000|2021-02-25 00:27:50|540.84|536.84|540.47|536.47|540.94|536.94|540.36|536.36|33
1614212880000|2021-02-25 00:28:00|540.44|536.44|539.83|535.83|540.47|536.47|539.79|535.79|34
1614212890000|2021-02-25 00:28:10|539.97|535.97|539.79|535.79|540.08|536.08|539.72|535.72|32
1614212900000|2021-02-25 00:28:20|539.8|535.8|539.93|535.93|540.19|536.19|539.73|535.73|32
1614212910000|2021-02-25 00:28:30|539.79|535.79|539.58|535.58|539.81|535.81|539.32|535.32|34
1614212920000|2021-02-25 00:28:40|539.71|535.71|540.05|536.05|540.1|536.1|539.46|535.46|35
1614212930000|2021-02-25 00:28:50|540.03|536.03|539.82|535.82|540.09|536.09|539.53|535.53|32
1614212940000|2021-02-25 00:29:00|539.86|535.86|539.66|535.66|539.86|535.86|539.49|535.49|31
1614212950000|2021-02-25 00:29:10|539.68|535.68|539.16|535.16|539.68|535.68|539.06|535.06|32
1614212960000|2021-02-25 00:29:20|539.17|535.17|539.85|535.85|539.87|535.87|539.11|535.11|33
1614212970000|2021-02-25 00:29:30|539.89|535.89|539.87|535.87|539.89|535.89|538.96|534.96|24
1614212980000|2021-02-25 00:29:40|539.88|535.88|539.66|535.66|539.89|535.89|538.93|534.93|33
1614212990000|2021-02-25 00:29:50|539.64|535.64|540.19|536.19|540.26|536.26|539.57|535.57|34
1614213000000|2021-02-25 00:30:00|540.13|536.13|540.46|536.46|540.55|536.55|540.05|536.05|27
1614213010000|2021-02-25 00:30:10|540.45|536.45|539.89|535.89|540.48|536.48|539.87|535.87|32
1614213020000|2021-02-25 00:30:20|539.92|535.92|540.22|536.22|540.34|536.34|539.92|535.92|34
1614213030000|2021-02-25 00:30:30|540.21|536.21|540.5|536.5|540.53|536.53|540.2|536.2|32
1614213040000|2021-02-25 00:30:40|540.33|536.33|540.56|536.56|540.56|536.56|540.31|536.31|27
1614213050000|2021-02-25 00:30:50|540.57|536.57|540.59|536.59|540.73|536.73|540.45|536.45|25
1614213060000|2021-02-25 00:31:00|540.63|536.63|540.56|536.56|540.65|536.65|540.53|536.53|27
1614213070000|2021-02-25 00:31:10|540.54|536.54|540.2|536.2|540.55|536.55|540.2|536.2|27
1614213080000|2021-02-25 00:31:20|540.22|536.22|540.41|536.41|540.48|536.48|540.22|536.22|33
1614213090000|2021-02-25 00:31:30|540.39|536.39|540.01|536.01|540.43|536.43|540.01|536.01|21
1614213100000|2021-02-25 00:31:40|539.99|535.99|540.1|536.1|540.12|536.12|539.99|535.99|23
1614213110000|2021-02-25 00:31:50|540.13|536.13|540.56|536.56|540.63|536.63|540.13|536.13|34
1614213120000|2021-02-25 00:32:00|540.55|536.55|540.74|536.74|540.9|536.9|540.44|536.44|28
1614213130000|2021-02-25 00:32:10|540.83|536.83|541.05|537.05|541.07|537.07|540.77|536.77|27
1614213140000|2021-02-25 00:32:20|541.07|537.07|540.76|536.76|541.1|537.1|540.73|536.73|32
1614213150000|2021-02-25 00:32:30|540.78|536.78|540.75|536.75|540.91|536.91|540.54|536.54|31
1614213160000|2021-02-25 00:32:40|540.84|536.84|540.85|536.85|541.02|537.02|540.66|536.66|35
1614213170000|2021-02-25 00:32:50|540.93|536.93|540.95|536.95|541.13|537.13|540.93|536.93|30
1614213180000|2021-02-25 00:33:00|540.98|536.98|540.9|536.9|541.24|537.24|540.81|536.81|30
1614213190000|2021-02-25 00:33:10|540.78|536.78|540.54|536.54|540.89|536.89|540.54|536.54|34
1614213200000|2021-02-25 00:33:20|540.49|536.49|539.95|535.95|540.58|536.58|539.83|535.83|32
1614213210000|2021-02-25 00:33:30|539.97|535.97|539.71|535.71|539.99|535.99|539.59|535.59|33
1614213220000|2021-02-25 00:33:40|539.73|535.73|538.37|534.37|539.86|535.86|538.36|534.36|37
1614213230000|2021-02-25 00:33:50|538.5|534.5|538.11|534.11|538.5|534.5|538.11|534.11|32
1614213240000|2021-02-25 00:34:00|538.16|534.16|537.81|533.81|538.16|534.16|537.32|533.32|31
1614213250000|2021-02-25 00:34:10|537.82|533.82|538.29|534.29|538.33|534.33|537.56|533.56|34
1614213260000|2021-02-25 00:34:20|538.26|534.26|539.24|535.24|539.29|535.29|538.26|534.26|28
1614213270000|2021-02-25 00:34:30|539.23|535.23|540.3|536.3|540.3|536.3|539.23|535.23|33
1614213280000|2021-02-25 00:34:40|540.29|536.29|540.06|536.06|540.41|536.41|540.01|536.01|36
1614213290000|2021-02-25 00:34:50|540.05|536.05|539.26|535.26|540.14|536.14|539.26|535.26|31
1614213300000|2021-02-25 00:35:00|539.18|535.18|539.39|535.39|539.69|535.69|539.06|535.06|35
1614213310000|2021-02-25 00:35:10|539.26|535.26|539.2|535.2|539.58|535.58|539.11|535.11|36
1614213320000|2021-02-25 00:35:20|539.17|535.17|538.69|534.69|539.17|535.17|538.49|534.49|35
1614213330000|2021-02-25 00:35:30|538.68|534.68|538.21|534.21|538.86|534.86|537.95|533.95|31
1614213340000|2021-02-25 00:35:40|538.22|534.22|538.16|534.16|538.47|534.47|538.08|534.08|35
1614213350000|2021-02-25 00:35:50|536.97|532.97|537.8|533.8|537.8|533.8|536.92|532.92|27
1614213360000|2021-02-25 00:36:00|537.73|533.73|537.91|533.91|538.28|534.28|537.73|533.73|34
1614213370000|2021-02-25 00:36:10|537.89|533.89|539.02|535.02|539.23|535.23|537.86|533.86|32
1614213380000|2021-02-25 00:36:20|539.03|535.03|539.86|535.86|539.94|535.94|539.03|535.03|30
1614213390000|2021-02-25 00:36:30|539.93|535.93|539.83|535.83|540.32|536.32|539.83|535.83|30
1614213400000|2021-02-25 00:36:40|539.94|535.94|539.86|535.86|540.42|536.42|539.57|535.57|35
1614213410000|2021-02-25 00:36:50|539.88|535.88|539.92|535.92|540|536|539.69|535.69|32
1614213420000|2021-02-25 00:37:00|540|536|539.73|535.73|540|536|539.6|535.6|23
1614213430000|2021-02-25 00:37:10|539.74|535.74|540.1|536.1|540.16|536.16|539.62|535.62|29
1614213440000|2021-02-25 00:37:20|540.17|536.17|540.41|536.41|540.57|536.57|540.02|536.02|34
1614213450000|2021-02-25 00:37:30|540.34|536.34|540.16|536.16|540.37|536.37|540.04|536.04|34
1614213460000|2021-02-25 00:37:40|540.23|536.23|539.76|535.76|540.23|536.23|539.67|535.67|25
1614213470000|2021-02-25 00:37:50|539.88|535.88|540.51|536.51|540.56|536.56|539.79|535.79|35
1614213480000|2021-02-25 00:38:00|540.67|536.67|541.06|537.06|541.11|537.11|540.67|536.67|31
1614213490000|2021-02-25 00:38:10|541.07|537.07|540.77|536.77|541.15|537.15|540.74|536.74|25
1614213500000|2021-02-25 00:38:20|540.73|536.73|540.71|536.71|540.95|536.95|540.5|536.5|37
1614213510000|2021-02-25 00:38:30|540.73|536.73|540.55|536.55|540.8|536.8|540.54|536.54|28
1614213520000|2021-02-25 00:38:40|540.56|536.56|540.94|536.94|540.97|536.97|540.56|536.56|28
1614213530000|2021-02-25 00:38:50|540.8|536.8|540.8|536.8|540.98|536.98|540.79|536.79|22
1614213540000|2021-02-25 00:39:00|540.81|536.81|540.88|536.88|540.9|536.9|540.64|536.64|25
1614213550000|2021-02-25 00:39:10|540.86|536.86|540.14|536.14|541.08|537.08|540.08|536.08|31
1614213560000|2021-02-25 00:39:20|540.15|536.15|540.2|536.2|540.2|536.2|539.64|535.64|33
1614213570000|2021-02-25 00:39:30|540.17|536.17|539.98|535.98|540.2|536.2|539.05|535.05|35
1614213580000|2021-02-25 00:39:40|540.05|536.05|540.02|536.02|540.2|536.2|539.75|535.75|33
1614213590000|2021-02-25 00:39:50|540.05|536.05|540.26|536.26|540.26|536.26|539.78|535.78|30
1614213600000|2021-02-25 00:40:00|540.38|536.38|540.63|536.63|541.02|537.02|540.38|536.38|29
1614213610000|2021-02-25 00:40:10|540.66|536.66|541.33|537.33|541.37|537.37|540.66|536.66|31
1614213620000|2021-02-25 00:40:20|541.36|537.36|540.08|536.08|541.37|537.37|539.88|535.88|36
1614213630000|2021-02-25 00:40:30|540.07|536.07|539.43|535.43|540.09|536.09|539.14|535.14|35
1614213640000|2021-02-25 00:40:40|539.38|535.38|538.63|534.63|539.44|535.44|538.61|534.61|29
1614213650000|2021-02-25 00:40:50|538.6|534.6|538.67|534.67|538.67|534.67|538.28|534.28|38
1614213660000|2021-02-25 00:41:00|538.66|534.66|540.58|536.58|540.58|536.58|538.64|534.64|32
1614213670000|2021-02-25 00:41:10|540.63|536.63|540.98|536.98|540.98|536.98|540.37|536.37|36
1614213680000|2021-02-25 00:41:20|540.7|536.7|541.01|537.01|541.06|537.06|540.7|536.7|20
1614213690000|2021-02-25 00:41:30|540.69|536.69|540.72|536.72|541.69|537.69|540.69|536.69|24
1614213700000|2021-02-25 00:41:40|541.45|537.45|540.61|536.61|541.45|537.45|540.46|536.46|31
1614213710000|2021-02-25 00:41:50|540.6|536.6|540.38|536.38|540.9|536.9|540.38|536.38|31
1614213720000|2021-02-25 00:42:00|540.27|536.27|539.75|535.75|540.27|536.27|539.69|535.69|32
1614213730000|2021-02-25 00:42:10|539.61|535.61|541.06|537.06|541.06|537.06|539.57|535.57|25
1614213740000|2021-02-25 00:42:20|540.99|536.99|542.24|538.24|542.49|538.49|540.98|536.98|28
1614213750000|2021-02-25 00:42:30|542.15|538.15|543.37|539.37|543.37|539.37|542.05|538.05|28
1614213760000|2021-02-25 00:42:40|543.51|539.51|543.65|539.65|543.74|539.74|543.32|539.32|12
1614213770000|2021-02-25 00:42:50|543.52|539.52|542.69|538.69|544.04|540.04|542.69|538.69|30
1614213780000|2021-02-25 00:43:00|542.54|538.54|542.15|538.15|542.58|538.58|541.63|537.63|34
1614213790000|2021-02-25 00:43:10|542.22|538.22|542.77|538.77|542.93|538.93|542.07|538.07|32
1614213800000|2021-02-25 00:43:20|542.68|538.68|542.85|538.85|542.92|538.92|542.58|538.58|31
1614213810000|2021-02-25 00:43:30|542.8|538.8|542.9|538.9|543.39|539.39|542.76|538.76|37
1614213820000|2021-02-25 00:43:40|542.87|538.87|543.44|539.44|543.56|539.56|542.87|538.87|35
1614213830000|2021-02-25 00:43:50|543.46|539.46|543.59|539.59|543.59|539.59|543.38|539.38|31
1614213840000|2021-02-25 00:44:00|543.6|539.6|543.31|539.31|543.68|539.68|543.31|539.31|26
1614213850000|2021-02-25 00:44:10|543.29|539.29|543.77|539.77|543.77|539.77|543.27|539.27|30
1614213860000|2021-02-25 00:44:20|543.78|539.78|543.91|539.91|543.95|539.95|543.64|539.64|28
1614213870000|2021-02-25 00:44:30|543.92|539.92|544.1|540.1|544.17|540.17|543.82|539.82|24
1614213880000|2021-02-25 00:44:40|544.08|540.08|543.54|539.54|544.09|540.09|543.5|539.5|30
1614213890000|2021-02-25 00:44:50|543.51|539.51|543.42|539.42|543.84|539.84|543.28|539.28|35
1614213900000|2021-02-25 00:45:00|543.45|539.45|543.51|539.51|543.7|539.7|543.26|539.26|32
1614213910000|2021-02-25 00:45:10|543.52|539.52|543.36|539.36|543.81|539.81|543.36|539.36|31
1614213920000|2021-02-25 00:45:20|543.48|539.48|542.94|538.94|543.64|539.64|542.88|538.88|38
1614213930000|2021-02-25 00:45:30|542.96|538.96|541.94|537.94|542.96|538.96|541.94|537.94|35
1614213940000|2021-02-25 00:45:40|541.87|537.87|541.23|537.23|541.87|537.87|541.23|537.23|34
1614213950000|2021-02-25 00:45:50|541.25|537.25|541.69|537.69|541.74|537.74|540.96|536.96|36
1614213960000|2021-02-25 00:46:00|541.62|537.62|540.8|536.8|541.62|537.62|540.8|536.8|40
1614213970000|2021-02-25 00:46:10|540.4|536.4|540.81|536.81|540.87|536.87|540.26|536.26|29
1614213980000|2021-02-25 00:46:20|540.83|536.83|540.72|536.72|541.1|537.1|540.68|536.68|33
1614213990000|2021-02-25 00:46:30|540.82|536.82|541.09|537.09|541.1|537.1|540.57|536.57|26
1614214000000|2021-02-25 00:46:40|541.13|537.13|540.77|536.77|541.16|537.16|540.65|536.65|29
1614214010000|2021-02-25 00:46:50|540.75|536.75|540.56|536.56|540.75|536.75|540.21|536.21|22
1614214020000|2021-02-25 00:47:00|540.55|536.55|540.28|536.28|540.61|536.61|540.27|536.27|33
1614214030000|2021-02-25 00:47:10|540.26|536.26|540.37|536.37|540.58|536.58|540.23|536.23|29
1614214040000|2021-02-25 00:47:20|540.47|536.47|540.46|536.46|540.59|536.59|540.35|536.35|30
1614214050000|2021-02-25 00:47:30|540.61|536.61|540.95|536.95|540.99|536.99|540.61|536.61|22
1614214060000|2021-02-25 00:47:40|540.96|536.96|540.9|536.9|541.23|537.23|540.89|536.89|25
1614214070000|2021-02-25 00:47:50|540.91|536.91|541.09|537.09|541.16|537.16|540.88|536.88|33
1614214080000|2021-02-25 00:48:00|541.07|537.07|540.74|536.74|541.11|537.11|540.74|536.74|26
1614214090000|2021-02-25 00:48:10|540.79|536.79|540.47|536.47|540.79|536.79|540.37|536.37|26
1614214100000|2021-02-25 00:48:20|540.54|536.54|540.51|536.51|540.64|536.64|540.5|536.5|29
1614214110000|2021-02-25 00:48:30|540.6|536.6|540.5|536.5|540.87|536.87|540.45|536.45|32
1614214120000|2021-02-25 00:48:40|540.46|536.46|540.62|536.62|540.63|536.63|540.37|536.37|29
1614214130000|2021-02-25 00:48:50|540.63|536.63|540.72|536.72|540.78|536.78|540.45|536.45|35
1614214140000|2021-02-25 00:49:00|540.75|536.75|540.43|536.43|540.87|536.87|540.41|536.41|28
1614214150000|2021-02-25 00:49:10|540.32|536.32|539.9|535.9|540.32|536.32|539.9|535.9|29
1614214160000|2021-02-25 00:49:20|539.92|535.92|540.62|536.62|540.62|536.62|539.84|535.84|31
1614214170000|2021-02-25 00:49:30|540.69|536.69|540.47|536.47|540.88|536.88|540.47|536.47|29
1614214180000|2021-02-25 00:49:40|540.5|536.5|540.63|536.63|540.68|536.68|540.47|536.47|20
1614214190000|2021-02-25 00:49:50|540.62|536.62|540.25|536.25|540.62|536.62|540.25|536.25|22
1614214200000|2021-02-25 00:50:00|540.22|536.22|539.99|535.99|540.22|536.22|539.81|535.81|30
1614214210000|2021-02-25 00:50:10|539.92|535.92|540.14|536.14|540.3|536.3|539.92|535.92|34
1614214220000|2021-02-25 00:50:20|540.17|536.17|539.76|535.76|540.24|536.24|539.76|535.76|28
1614214230000|2021-02-25 00:50:30|539.73|535.73|540.16|536.16|540.28|536.28|539.72|535.72|30
1614214240000|2021-02-25 00:50:40|540.2|536.2|539.9|535.9|540.51|536.51|539.9|535.9|29
1614214250000|2021-02-25 00:50:50|539.91|535.91|539.81|535.81|539.95|535.95|539.8|535.8|29
1614214260000|2021-02-25 00:51:00|539.8|535.8|539.73|535.73|539.84|535.84|539.48|535.48|32
1614214270000|2021-02-25 00:51:10|539.72|535.72|539.81|535.81|539.83|535.83|539.47|535.47|28
1614214280000|2021-02-25 00:51:20|539.9|535.9|540.42|536.42|540.43|536.43|539.82|535.82|29
1614214290000|2021-02-25 00:51:30|540.39|536.39|540.3|536.3|540.43|536.43|540.01|536.01|31
1614214300000|2021-02-25 00:51:40|540.28|536.28|539.95|535.95|540.28|536.28|539.89|535.89|28
1614214310000|2021-02-25 00:51:50|539.93|535.93|540.19|536.19|540.19|536.19|539.93|535.93|28
1614214320000|2021-02-25 00:52:00|540.18|536.18|540.06|536.06|540.23|536.23|539.99|535.99|31
1614214330000|2021-02-25 00:52:10|540.03|536.03|540.11|536.11|540.11|536.11|539.7|535.7|30
1614214340000|2021-02-25 00:52:20|540.2|536.2|540.62|536.62|540.7|536.7|540.15|536.15|32
1614214350000|2021-02-25 00:52:30|540.61|536.61|540.7|536.7|540.7|536.7|540.49|536.49|32
1614214360000|2021-02-25 00:52:40|540.72|536.72|541.32|537.32|541.32|537.32|540.72|536.72|24
1614214370000|2021-02-25 00:52:50|541.33|537.33|541.41|537.41|541.58|537.58|541.33|537.33|31
1614214380000|2021-02-25 00:53:00|541.34|537.34|540.89|536.89|541.34|537.34|540.82|536.82|26
1614214390000|2021-02-25 00:53:10|540.9|536.9|540.55|536.55|540.9|536.9|540.55|536.55|29
1614214400000|2021-02-25 00:53:20|540.5|536.5|540.25|536.25|540.51|536.51|539.92|535.92|35
1614214410000|2021-02-25 00:53:30|540.28|536.28|540.54|536.54|540.6|536.6|540.28|536.28|38
1614214420000|2021-02-25 00:53:40|540.51|536.51|540.7|536.7|540.78|536.78|540.51|536.51|30
1614214430000|2021-02-25 00:53:50|540.69|536.69|540.42|536.42|540.76|536.76|540.41|536.41|31
1614214440000|2021-02-25 00:54:00|540.41|536.41|540.17|536.17|540.43|536.43|539.91|535.91|33
1614214450000|2021-02-25 00:54:10|540.13|536.13|539.97|535.97|540.43|536.43|539.96|535.96|32
1614214460000|2021-02-25 00:54:20|539.98|535.98|540.55|536.55|540.55|536.55|539.98|535.98|29
1614214470000|2021-02-25 00:54:30|540.5|536.5|540.58|536.58|540.6|536.6|540.36|536.36|29
1614214480000|2021-02-25 00:54:40|540.57|536.57|540.54|536.54|540.74|536.74|540.49|536.49|27
1614214490000|2021-02-25 00:54:50|540.53|536.53|540.5|536.5|540.56|536.56|540.46|536.46|24
1614214500000|2021-02-25 00:55:00|540.49|536.49|540.67|536.67|540.82|536.82|540.49|536.49|25
1614214510000|2021-02-25 00:55:10|540.68|536.68|540.68|536.68|540.71|536.71|540.66|536.66|18
1614214520000|2021-02-25 00:55:20|540.69|536.69|540.06|536.06|540.7|536.7|540.04|536.04|31
1614214530000|2021-02-25 00:55:30|539.99|535.99|540.27|536.27|540.41|536.41|539.99|535.99|29
1614214540000|2021-02-25 00:55:40|540.26|536.26|539.74|535.74|540.26|536.26|539.74|535.74|28
1614214550000|2021-02-25 00:55:50|539.72|535.72|539.57|535.57|539.72|535.72|539.4|535.4|28
1614214560000|2021-02-25 00:56:00|539.63|535.63|539.63|535.63|539.68|535.68|539.61|535.61|20
1614214570000|2021-02-25 00:56:10|539.65|535.65|539.46|535.46|539.65|535.65|539.42|535.42|23
1614214580000|2021-02-25 00:56:20|539.47|535.47|539.74|535.74|539.77|535.77|539.46|535.46|21
1614214590000|2021-02-25 00:56:30|539.72|535.72|540.02|536.02|540.03|536.03|539.69|535.69|21
1614214600000|2021-02-25 00:56:40|540.01|536.01|540.03|536.03|540.26|536.26|539.88|535.88|30
1614214610000|2021-02-25 00:56:50|540.05|536.05|539.95|535.95|540.05|536.05|539.91|535.91|25
1614214620000|2021-02-25 00:57:00|539.96|535.96|540.44|536.44|540.49|536.49|539.96|535.96|26
1614214630000|2021-02-25 00:57:10|540.43|536.43|540.25|536.25|540.43|536.43|540.04|536.04|29
1614214640000|2021-02-25 00:57:20|540.2|536.2|540.05|536.05|540.28|536.28|540.01|536.01|33
1614214650000|2021-02-25 00:57:30|540.09|536.09|540.56|536.56|540.56|536.56|540.06|536.06|31
1614214660000|2021-02-25 00:57:40|540.46|536.46|540.7|536.7|540.89|536.89|540.46|536.46|27
1614214670000|2021-02-25 00:57:50|540.69|536.69|540.38|536.38|540.69|536.69|540.28|536.28|35
1614214680000|2021-02-25 00:58:00|540.39|536.39|540.42|536.42|540.45|536.45|540.38|536.38|20
1614214690000|2021-02-25 00:58:10|540.44|536.44|540.59|536.59|540.59|536.59|540.39|536.39|23
1614214700000|2021-02-25 00:58:20|540.58|536.58|540.52|536.52|540.58|536.58|540.24|536.24|33
1614214710000|2021-02-25 00:58:30|540.53|536.53|540.4|536.4|540.53|536.53|540.36|536.36|24
1614214720000|2021-02-25 00:58:40|540.41|536.41|540.62|536.62|540.74|536.74|540.4|536.4|23
1614214730000|2021-02-25 00:58:50|540.61|536.61|540.59|536.59|540.63|536.63|540.51|536.51|28
1614214740000|2021-02-25 00:59:00|540.58|536.58|540.89|536.89|540.97|536.97|540.58|536.58|30
1614214750000|2021-02-25 00:59:10|540.88|536.88|540.73|536.73|540.88|536.88|540.68|536.68|32
1614214760000|2021-02-25 00:59:20|540.69|536.69|540.54|536.54|540.69|536.69|540.54|536.54|22
1614214770000|2021-02-25 00:59:30|540.55|536.55|540.38|536.38|540.55|536.55|540.13|536.13|32
1614214780000|2021-02-25 00:59:40|540.4|536.4|540.05|536.05|540.4|536.4|540.01|536.01|27
1614214790000|2021-02-25 00:59:50|540.16|536.16|540|536|540.16|536.16|539.82|535.82|25
1614214800000|2021-02-25 01:00:00|540.01|536.01|539.58|535.58|540.09|536.09|539.58|535.58|29
1614214810000|2021-02-25 01:00:10|539.51|535.51|539.64|535.64|539.78|535.78|539.49|535.49|29
1614214820000|2021-02-25 01:00:20|539.62|535.62|539.38|535.38|539.62|535.62|539.36|535.36|21
1614214830000|2021-02-25 01:00:30|539.37|535.37|539.55|535.55|539.64|535.64|539.36|535.36|24
1614214840000|2021-02-25 01:00:40|539.54|535.54|539.3|535.3|539.54|535.54|539.3|535.3|25
1614214850000|2021-02-25 01:00:50|539.31|535.31|539.02|535.02|539.31|535.31|539.02|535.02|26
1614214860000|2021-02-25 01:01:00|539.01|535.01|539.33|535.33|539.33|535.33|538.96|534.96|24
1614214870000|2021-02-25 01:01:10|539.32|535.32|538.95|534.95|539.37|535.37|538.95|534.95|32
1614214880000|2021-02-25 01:01:20|538.94|534.94|539.23|535.23|539.25|535.25|538.93|534.93|33
1614214890000|2021-02-25 01:01:30|539.22|535.22|539.09|535.09|539.23|535.23|539.02|535.02|27
1614214900000|2021-02-25 01:01:40|539.07|535.07|539.26|535.26|539.26|535.26|539.04|535.04|17
1614214910000|2021-02-25 01:01:50|539.27|535.27|539.1|535.1|539.32|535.32|539.07|535.07|25
1614214920000|2021-02-25 01:02:00|539.11|535.11|538.8|534.8|539.11|535.11|538.8|534.8|22
1614214930000|2021-02-25 01:02:10|538.79|534.79|538.64|534.64|538.82|534.82|538.61|534.61|32
1614214940000|2021-02-25 01:02:20|538.63|534.63|538.63|534.63|538.64|534.64|538.56|534.56|20
1614214950000|2021-02-25 01:02:30|538.61|534.61|538.45|534.45|538.63|534.63|538.44|534.44|27
1614214960000|2021-02-25 01:02:40|538.46|534.46|538.68|534.68|538.7|534.7|538.46|534.46|19
1614214970000|2021-02-25 01:02:50|538.69|534.69|538.95|534.95|538.98|534.98|538.69|534.69|28
1614214980000|2021-02-25 01:03:00|538.94|534.94|539|535|539.01|535.01|538.86|534.86|25
1614214990000|2021-02-25 01:03:10|539.01|535.01|539.29|535.29|539.29|535.29|538.95|534.95|26
1614215000000|2021-02-25 01:03:20|539.31|535.31|539.16|535.16|539.36|535.36|538.72|534.72|24
1614215010000|2021-02-25 01:03:30|539.14|535.14|539.87|535.87|539.9|535.9|539.14|535.14|29
1614215020000|2021-02-25 01:03:40|539.89|535.89|540.39|536.39|540.41|536.41|539.81|535.81|28
1614215030000|2021-02-25 01:03:50|540.38|536.38|540.21|536.21|540.46|536.46|540.19|536.19|29
1614215040000|2021-02-25 01:04:00|540.2|536.2|540.2|536.2|540.23|536.23|539.9|535.9|29
1614215050000|2021-02-25 01:04:10|540.29|536.29|540.5|536.5|540.5|536.5|540.19|536.19|31
1614215060000|2021-02-25 01:04:20|540.51|536.51|540.46|536.46|540.58|536.58|540.38|536.38|26
1614215070000|2021-02-25 01:04:30|540.45|536.45|540.46|536.46|540.46|536.46|540.24|536.24|25
1614215080000|2021-02-25 01:04:40|540.47|536.47|540.35|536.35|540.56|536.56|540.28|536.28|27
1614215090000|2021-02-25 01:04:50|540.34|536.34|540.48|536.48|540.48|536.48|540.34|536.34|26
1614215100000|2021-02-25 01:05:00|540.49|536.49|540.48|536.48|540.49|536.49|540.44|536.44|23
1614215110000|2021-02-25 01:05:10|540.49|536.49|540.65|536.65|540.66|536.66|540.49|536.49|16
1614215120000|2021-02-25 01:05:20|540.69|536.69|540.69|536.69|540.78|536.78|540.69|536.69|18
1614215130000|2021-02-25 01:05:30|540.68|536.68|541.17|537.17|541.21|537.21|540.64|536.64|28
1614215140000|2021-02-25 01:05:40|541.37|537.37|540.92|536.92|541.41|537.41|540.83|536.83|33
1614215150000|2021-02-25 01:05:50|540.91|536.91|541.31|537.31|541.31|537.31|540.91|536.91|28
1614215160000|2021-02-25 01:06:00|541.29|537.29|540.96|536.96|541.29|537.29|540.93|536.93|31
1614215170000|2021-02-25 01:06:10|540.97|536.97|540.66|536.66|540.98|536.98|540.64|536.64|35
1614215180000|2021-02-25 01:06:20|540.69|536.69|541.25|537.25|541.28|537.28|540.65|536.65|26
1614215190000|2021-02-25 01:06:30|541.24|537.24|541.14|537.14|541.3|537.3|541.14|537.14|22
1614215200000|2021-02-25 01:06:40|541.15|537.15|541.23|537.23|541.29|537.29|541.15|537.15|23
1614215210000|2021-02-25 01:06:50|541.24|537.24|541.27|537.27|541.27|537.27|541.23|537.23|9
1614215220000|2021-02-25 01:07:00|541.26|537.26|541.38|537.38|541.4|537.4|541.21|537.21|27
1614215230000|2021-02-25 01:07:10|541.42|537.42|541.59|537.59|541.6|537.6|541.4|537.4|23
1614215240000|2021-02-25 01:07:20|541.58|537.58|541.45|537.45|541.58|537.58|541.42|537.42|25
1614215250000|2021-02-25 01:07:30|541.54|537.54|541.64|537.64|541.67|537.67|541.45|537.45|25
1614215260000|2021-02-25 01:07:40|541.65|537.65|542.02|538.02|542.04|538.04|541.64|537.64|18
1614215270000|2021-02-25 01:07:50|542.04|538.04|542.08|538.08|542.21|538.21|542.03|538.03|22
1614215280000|2021-02-25 01:08:00|541.98|537.98|542.21|538.21|542.21|538.21|541.95|537.95|17
1614215290000|2021-02-25 01:08:10|542.2|538.2|542.19|538.19|542.21|538.21|542.13|538.13|19
1614215300000|2021-02-25 01:08:20|542.18|538.18|541.95|537.95|542.18|538.18|541.87|537.87|20
1614215310000|2021-02-25 01:08:30|541.92|537.92|541.89|537.89|541.92|537.92|541.85|537.85|5
1614215320000|2021-02-25 01:08:40|541.9|537.9|542.07|538.07|542.07|538.07|541.9|537.9|11
1614215330000|2021-02-25 01:08:50|542.06|538.06|541.99|537.99|542.06|538.06|541.92|537.92|8
1614215340000|2021-02-25 01:09:00|542|538|541.65|537.65|542|538|541.64|537.64|23
1614215350000|2021-02-25 01:09:10|541.59|537.59|541.39|537.39|541.62|537.62|541.39|537.39|17
1614215360000|2021-02-25 01:09:20|541.42|537.42|541.02|537.02|541.56|537.56|541.01|537.01|30
1614215370000|2021-02-25 01:09:30|540.93|536.93|541.28|537.28|541.3|537.3|540.91|536.91|28
1614215380000|2021-02-25 01:09:40|541.25|537.25|541.37|537.37|541.37|537.37|541.11|537.11|29
1614215390000|2021-02-25 01:09:50|541.42|537.42|541.59|537.59|541.67|537.67|541.42|537.42|19
1614215400000|2021-02-25 01:10:00|541.62|537.62|542.66|538.66|542.66|538.66|541.62|537.62|31
1614215410000|2021-02-25 01:10:10|542.68|538.68|542.54|538.54|542.69|538.69|541.96|537.96|34
1614215420000|2021-02-25 01:10:20|542.45|538.45|542.66|538.66|542.77|538.77|542.45|538.45|30
1614215430000|2021-02-25 01:10:30|542.59|538.59|543.07|539.07|543.07|539.07|542.51|538.51|35
1614215440000|2021-02-25 01:10:40|543.08|539.08|543.07|539.07|543.32|539.32|542.96|538.96|26
1614215450000|2021-02-25 01:10:50|542.97|538.97|543.43|539.43|543.43|539.43|542.97|538.97|30
1614215460000|2021-02-25 01:11:00|543.46|539.46|543.53|539.53|543.53|539.53|543.3|539.3|20
1614215470000|2021-02-25 01:11:10|543.49|539.49|543.49|539.49|543.51|539.51|543.48|539.48|16
1614215480000|2021-02-25 01:11:20|543.32|539.32|543.05|539.05|543.32|539.32|543.05|539.05|28
1614215490000|2021-02-25 01:11:30|543.04|539.04|542.42|538.42|543.04|539.04|542.4|538.4|28
1614215500000|2021-02-25 01:11:40|542.39|538.39|542.54|538.54|542.54|538.54|542.18|538.18|31
1614215510000|2021-02-25 01:11:50|542.55|538.55|543.07|539.07|543.08|539.08|542.55|538.55|33
1614215520000|2021-02-25 01:12:00|543.04|539.04|542.63|538.63|543.1|539.1|542.57|538.57|28
1614215530000|2021-02-25 01:12:10|542.57|538.57|542.53|538.53|542.62|538.62|542.42|538.42|27
1614215540000|2021-02-25 01:12:20|542.54|538.54|542.43|538.43|542.74|538.74|542.42|538.42|34
1614215550000|2021-02-25 01:12:30|542.44|538.44|542.59|538.59|542.59|538.59|542.3|538.3|24
1614215560000|2021-02-25 01:12:40|542.6|538.6|543.25|539.25|543.25|539.25|542.6|538.6|34
1614215570000|2021-02-25 01:12:50|543.24|539.24|543.26|539.26|543.38|539.38|543.06|539.06|26
1614215580000|2021-02-25 01:13:00|543.25|539.25|543.26|539.26|543.35|539.35|542.96|538.96|33
1614215590000|2021-02-25 01:13:10|543.23|539.23|543.1|539.1|543.47|539.47|542.98|538.98|31
1614215600000|2021-02-25 01:13:20|543.07|539.07|543.23|539.23|543.28|539.28|543.01|539.01|33
1614215610000|2021-02-25 01:13:30|543.24|539.24|542.92|538.92|543.3|539.3|542.92|538.92|32
1614215620000|2021-02-25 01:13:40|542.99|538.99|542.83|538.83|543.06|539.06|542.83|538.83|29
1614215630000|2021-02-25 01:13:50|542.87|538.87|543.21|539.21|543.21|539.21|542.85|538.85|31
1614215640000|2021-02-25 01:14:00|543.19|539.19|543.32|539.32|543.38|539.38|543|539|28
1614215650000|2021-02-25 01:14:10|543.34|539.34|544.35|540.35|544.4|540.4|543.34|539.34|33
1614215660000|2021-02-25 01:14:20|544.4|540.4|545.07|541.07|545.07|541.07|543.97|539.97|31
1614215670000|2021-02-25 01:14:30|545.04|541.04|544.91|540.91|545.36|541.36|544.23|540.23|31
1614215680000|2021-02-25 01:14:40|544.92|540.92|544.37|540.37|545.21|541.21|544.28|540.28|17
1614215690000|2021-02-25 01:14:50|544.22|540.22|545.33|541.33|545.44|541.44|544.22|540.22|31
1614215700000|2021-02-25 01:15:00|545.34|541.34|545.69|541.69|545.72|541.72|544.49|540.49|25
1614215710000|2021-02-25 01:15:10|545.68|541.68|545.62|541.62|545.68|541.68|545.57|541.57|28
1614215720000|2021-02-25 01:15:20|545.61|541.61|544.96|540.96|545.64|541.64|544.96|540.96|31
1614215730000|2021-02-25 01:15:30|545|541|544.78|540.78|545|541|544.78|540.78|29
1614215740000|2021-02-25 01:15:40|544.76|540.76|545.22|541.22|545.22|541.22|544.7|540.7|26
1614215750000|2021-02-25 01:15:50|545.28|541.28|545.38|541.38|545.38|541.38|545.06|541.06|23
1614215760000|2021-02-25 01:16:00|545.36|541.36|544.84|540.84|545.37|541.37|544.83|540.83|29
1614215770000|2021-02-25 01:16:10|544.83|540.83|544.45|540.45|544.83|540.83|544.41|540.41|24
1614215780000|2021-02-25 01:16:20|544.44|540.44|543.91|539.91|544.44|540.44|543.91|539.91|31
1614215790000|2021-02-25 01:16:30|543.96|539.96|544.31|540.31|544.43|540.43|543.92|539.92|31
1614215800000|2021-02-25 01:16:40|544.32|540.32|543.72|539.72|544.33|540.33|543.69|539.69|29
1614215810000|2021-02-25 01:16:50|543.77|539.77|543.54|539.54|544.04|540.04|543.54|539.54|34
1614215820000|2021-02-25 01:17:00|543.45|539.45|543.35|539.35|543.45|539.45|543.07|539.07|32
1614215830000|2021-02-25 01:17:10|543.4|539.4|543.17|539.17|543.4|539.4|543.17|539.17|27
1614215840000|2021-02-25 01:17:20|543.2|539.2|542.99|538.99|543.2|539.2|542.98|538.98|29
1614215850000|2021-02-25 01:17:30|543.02|539.02|543.68|539.68|543.68|539.68|542.89|538.89|34
1614215860000|2021-02-25 01:17:40|543.69|539.69|543.9|539.9|543.9|539.9|543.59|539.59|30
1614215870000|2021-02-25 01:17:50|543.91|539.91|543.52|539.52|543.94|539.94|543.5|539.5|27
1614215880000|2021-02-25 01:18:00|543.46|539.46|542.82|538.82|543.51|539.51|542.82|538.82|29
1614215890000|2021-02-25 01:18:10|542.77|538.77|543.3|539.3|543.39|539.39|542.73|538.73|26
1614215900000|2021-02-25 01:18:20|543.32|539.32|543.58|539.58|543.58|539.58|543.12|539.12|28
1614215910000|2021-02-25 01:18:30|543.71|539.71|544.04|540.04|544.2|540.2|543.71|539.71|27
1614215920000|2021-02-25 01:18:40|544.02|540.02|543.9|539.9|544.05|540.05|543.79|539.79|31
1614215930000|2021-02-25 01:18:50|543.91|539.91|543.52|539.52|543.92|539.92|543.51|539.51|26
1614215940000|2021-02-25 01:19:00|543.51|539.51|543.37|539.37|543.55|539.55|543.36|539.36|31
1614215950000|2021-02-25 01:19:10|543.32|539.32|543.56|539.56|543.61|539.61|543.3|539.3|32
1614215960000|2021-02-25 01:19:20|543.5|539.5|543.14|539.14|543.55|539.55|543.14|539.14|35
1614215970000|2021-02-25 01:19:30|543.16|539.16|543.15|539.15|543.29|539.29|543.08|539.08|24
1614215980000|2021-02-25 01:19:40|543.13|539.13|543.63|539.63|543.65|539.65|543.09|539.09|29
1614215990000|2021-02-25 01:19:50|543.64|539.64|543.81|539.81|543.95|539.95|543.63|539.63|27
1614216000000|2021-02-25 01:20:00|543.8|539.8|544.91|540.91|544.91|540.91|543.78|539.78|32
1614216010000|2021-02-25 01:20:10|545.34|541.34|545.05|541.05|545.5|541.5|544.92|540.92|35
1614216020000|2021-02-25 01:20:20|545.11|541.11|545.31|541.31|545.5|541.5|545.02|541.02|38
1614216030000|2021-02-25 01:20:30|545.42|541.42|545.37|541.37|545.51|541.51|545.33|541.33|22
1614216040000|2021-02-25 01:20:40|545.38|541.38|545.21|541.21|545.38|541.38|545.06|541.06|33
1614216050000|2021-02-25 01:20:50|545.22|541.22|544.97|540.97|545.24|541.24|544.97|540.97|32
1614216060000|2021-02-25 01:21:00|544.99|540.99|545.04|541.04|545.13|541.13|544.98|540.98|17
1614216070000|2021-02-25 01:21:10|545.05|541.05|544.87|540.87|545.05|541.05|544.86|540.86|24
1614216080000|2021-02-25 01:21:20|544.86|540.86|544.76|540.76|544.89|540.89|544.76|540.76|24
1614216090000|2021-02-25 01:21:30|544.73|540.73|544.43|540.43|544.73|540.73|544.42|540.42|21
1614216100000|2021-02-25 01:21:40|544.49|540.49|545.1|541.1|545.1|541.1|544.43|540.43|28
1614216110000|2021-02-25 01:21:50|545.05|541.05|545.13|541.13|545.17|541.17|544.91|540.91|30
1614216120000|2021-02-25 01:22:00|545.12|541.12|544.69|540.69|545.12|541.12|544.69|540.69|19
1614216130000|2021-02-25 01:22:10|544.64|540.64|544.44|540.44|544.69|540.69|544.38|540.38|24
1614216140000|2021-02-25 01:22:20|544.43|540.43|544.26|540.26|544.45|540.45|544.22|540.22|26
1614216150000|2021-02-25 01:22:30|544.23|540.23|544.11|540.11|544.28|540.28|544|540|28
1614216160000|2021-02-25 01:22:40|544.13|540.13|544.04|540.04|544.15|540.15|544.03|540.03|19
1614216170000|2021-02-25 01:22:50|544.07|540.07|544.36|540.36|544.41|540.41|544.07|540.07|25
1614216180000|2021-02-25 01:23:00|544.35|540.35|544.26|540.26|544.5|540.5|544.25|540.25|27
1614216190000|2021-02-25 01:23:10|544.27|540.27|543.79|539.79|544.27|540.27|543.65|539.65|33
1614216200000|2021-02-25 01:23:20|543.8|539.8|543.9|539.9|544.05|540.05|543.77|539.77|24
1614216210000|2021-02-25 01:23:30|543.93|539.93|544.03|540.03|544.1|540.1|543.81|539.81|24
1614216220000|2021-02-25 01:23:40|544.04|540.04|544.06|540.06|544.06|540.06|544.03|540.03|20
1614216230000|2021-02-25 01:23:50|544.07|540.07|544.21|540.21|544.21|540.21|544.06|540.06|13
1614216240000|2021-02-25 01:24:00|544.22|540.22|544.22|540.22|544.23|540.23|544.2|540.2|14
1614216250000|2021-02-25 01:24:10|544.24|540.24|544.3|540.3|544.3|540.3|544.04|540.04|25
1614216260000|2021-02-25 01:24:20|544.31|540.31|544.65|540.65|544.71|540.71|544.31|540.31|21
1614216270000|2021-02-25 01:24:30|544.63|540.63|544.86|540.86|544.88|540.88|544.51|540.51|31
1614216280000|2021-02-25 01:24:40|544.87|540.87|545.35|541.35|545.41|541.41|544.87|540.87|19
1614216290000|2021-02-25 01:24:50|545.37|541.37|545.56|541.56|545.61|541.61|545.37|541.37|22
1614216300000|2021-02-25 01:25:00|545.46|541.46|545.87|541.87|545.87|541.87|545.46|541.46|20
1614216310000|2021-02-25 01:25:10|545.85|541.85|545.57|541.57|546|542|545.53|541.53|33
1614216320000|2021-02-25 01:25:20|545.48|541.48|545.06|541.06|545.55|541.55|544.81|540.81|35
1614216330000|2021-02-25 01:25:30|545.07|541.07|545.28|541.28|545.36|541.36|545.07|541.07|31
1614216340000|2021-02-25 01:25:40|545.26|541.26|545.74|541.74|545.74|541.74|545.26|541.26|27
1614216350000|2021-02-25 01:25:50|545.67|541.67|545.4|541.4|545.81|541.81|545.39|541.39|31
1614216360000|2021-02-25 01:26:00|545.39|541.39|545.03|541.03|545.42|541.42|544.91|540.91|26
1614216370000|2021-02-25 01:26:10|545.06|541.06|544.86|540.86|545.15|541.15|544.86|540.86|29
1614216380000|2021-02-25 01:26:20|544.85|540.85|545|541|545.19|541.19|544.84|540.84|34
1614216390000|2021-02-25 01:26:30|544.97|540.97|544.63|540.63|544.99|540.99|544.48|540.48|26
1614216400000|2021-02-25 01:26:40|544.66|540.66|544.88|540.88|544.92|540.92|544.66|540.66|25
1614216410000|2021-02-25 01:26:50|544.86|540.86|544.88|540.88|544.9|540.9|544.79|540.79|25
1614216420000|2021-02-25 01:27:00|544.89|540.89|544.83|540.83|544.89|540.89|544.7|540.7|30
1614216430000|2021-02-25 01:27:10|544.78|540.78|544.49|540.49|544.83|540.83|544.48|540.48|32
1614216440000|2021-02-25 01:27:20|544.51|540.51|544.16|540.16|544.56|540.56|544.11|540.11|19
1614216450000|2021-02-25 01:27:30|544.17|540.17|544.17|540.17|544.19|540.19|543.99|539.99|28
1614216460000|2021-02-25 01:27:40|544.18|540.18|544.55|540.55|544.61|540.61|544.18|540.18|30
1614216470000|2021-02-25 01:27:50|544.56|540.56|544.74|540.74|544.85|540.85|544.56|540.56|26
1614216480000|2021-02-25 01:28:00|544.78|540.78|544.65|540.65|544.78|540.78|544.63|540.63|25
1614216490000|2021-02-25 01:28:10|544.64|540.64|544.69|540.69|544.79|540.79|544.57|540.57|29
1614216500000|2021-02-25 01:28:20|544.74|540.74|544.45|540.45|544.74|540.74|544.45|540.45|24
1614216510000|2021-02-25 01:28:30|544.46|540.46|544.63|540.63|544.63|540.63|544.39|540.39|22
1614216520000|2021-02-25 01:28:40|544.62|540.62|544.42|540.42|544.75|540.75|544.36|540.36|22
1614216530000|2021-02-25 01:28:50|544.35|540.35|544.29|540.29|544.38|540.38|544.29|540.29|24
1614216540000|2021-02-25 01:29:00|544.28|540.28|544.54|540.54|544.55|540.55|544.28|540.28|23
1614216550000|2021-02-25 01:29:10|544.53|540.53|544.79|540.79|544.79|540.79|544.51|540.51|25
1614216560000|2021-02-25 01:29:20|544.8|540.8|544.97|540.97|545.1|541.1|544.8|540.8|27
1614216570000|2021-02-25 01:29:30|544.95|540.95|544.64|540.64|544.95|540.95|544.61|540.61|15
1614216580000|2021-02-25 01:29:40|544.65|540.65|545.34|541.34|545.35|541.35|544.64|540.64|24
1614216590000|2021-02-25 01:29:50|545.35|541.35|545.74|541.74|545.74|541.74|545.34|541.34|31
1614216600000|2021-02-25 01:30:00|545.8|541.8|545.68|541.68|545.81|541.81|545.59|541.59|30
1614216610000|2021-02-25 01:30:10|545.69|541.69|545.24|541.24|545.73|541.73|545.24|541.24|30
1614216620000|2021-02-25 01:30:20|545.2|541.2|544.99|540.99|545.2|541.2|544.96|540.96|27
1614216630000|2021-02-25 01:30:30|544.98|540.98|544.63|540.63|544.99|540.99|544.62|540.62|26
1614216640000|2021-02-25 01:30:40|544.7|540.7|544.85|540.85|545.04|541.04|544.7|540.7|26
1614216650000|2021-02-25 01:30:50|544.91|540.91|544.94|540.94|544.95|540.95|544.61|540.61|23
1614216660000|2021-02-25 01:31:00|544.97|540.97|544.47|540.47|544.97|540.97|544.4|540.4|24
1614216670000|2021-02-25 01:31:10|544.42|540.42|544.75|540.75|544.85|540.85|544.42|540.42|19
1614216680000|2021-02-25 01:31:20|544.77|540.77|544.86|540.86|544.9|540.9|544.61|540.61|27
1614216690000|2021-02-25 01:31:30|544.88|540.88|544.9|540.9|544.9|540.9|544.67|540.67|31
1614216700000|2021-02-25 01:31:40|544.91|540.91|545.06|541.06|545.06|541.06|544.86|540.86|31
1614216710000|2021-02-25 01:31:50|545.07|541.07|545.24|541.24|545.34|541.34|545.07|541.07|28
1614216720000|2021-02-25 01:32:00|545.25|541.25|545.06|541.06|545.32|541.32|545.01|541.01|29
1614216730000|2021-02-25 01:32:10|545.07|541.07|545.05|541.05|545.28|541.28|545.02|541.02|36
1614216740000|2021-02-25 01:32:20|545.14|541.14|545.33|541.33|545.38|541.38|545.09|541.09|31
1614216750000|2021-02-25 01:32:30|545.34|541.34|545.19|541.19|545.34|541.34|545.17|541.17|25
1614216760000|2021-02-25 01:32:40|545.2|541.2|545.17|541.17|545.34|541.34|545.12|541.12|30
1614216770000|2021-02-25 01:32:50|545.15|541.15|544.66|540.66|545.19|541.19|544.52|540.52|30
1614216780000|2021-02-25 01:33:00|544.61|540.61|544.45|540.45|544.64|540.64|544.33|540.33|27
1614216790000|2021-02-25 01:33:10|544.43|540.43|544.08|540.08|544.43|540.43|544.06|540.06|31
1614216800000|2021-02-25 01:33:20|544.07|540.07|543.7|539.7|544.1|540.1|543.49|539.49|33
1614216810000|2021-02-25 01:33:30|543.72|539.72|544.28|540.28|544.31|540.31|543.71|539.71|35
1614216820000|2021-02-25 01:33:40|544.27|540.27|543.81|539.81|544.27|540.27|543.81|539.81|23
1614216830000|2021-02-25 01:33:50|543.78|539.78|543.99|539.99|543.99|539.99|543.76|539.76|21
1614216840000|2021-02-25 01:34:00|544|540|544.29|540.29|544.34|540.34|543.98|539.98|30
1614216850000|2021-02-25 01:34:10|544.3|540.3|544.84|540.84|545.14|541.14|544.25|540.25|34
1614216860000|2021-02-25 01:34:20|544.85|540.85|545.19|541.19|545.19|541.19|544.85|540.85|24
1614216870000|2021-02-25 01:34:30|545.78|541.78|545.65|541.65|545.79|541.79|545.59|541.59|27
1614216880000|2021-02-25 01:34:40|545.66|541.66|545.14|541.14|545.68|541.68|545.12|541.12|27
1614216890000|2021-02-25 01:34:50|545.16|541.16|545.02|541.02|545.21|541.21|544.99|540.99|26
1614216900000|2021-02-25 01:35:00|545.01|541.01|545|541|545.02|541.02|544.97|540.97|18
1614216910000|2021-02-25 01:35:10|544.99|540.99|545.06|541.06|545.24|541.24|544.94|540.94|30
1614216920000|2021-02-25 01:35:20|545.01|541.01|544.42|540.42|545.01|541.01|544.42|540.42|36
1614216930000|2021-02-25 01:35:30|544.41|540.41|543.81|539.81|544.63|540.63|543.81|539.81|32
1614216940000|2021-02-25 01:35:40|543.8|539.8|543.77|539.77|543.85|539.85|543.69|539.69|18
1614216950000|2021-02-25 01:35:50|543.65|539.65|543.72|539.72|543.8|539.8|543.65|539.65|16
1614216960000|2021-02-25 01:36:00|543.69|539.69|543.42|539.42|543.7|539.7|543.17|539.17|31
1614216970000|2021-02-25 01:36:10|543.55|539.55|543.6|539.6|543.77|539.77|543.51|539.51|27
1614216980000|2021-02-25 01:36:20|543.61|539.61|543.83|539.83|543.94|539.94|543.61|539.61|26
1614216990000|2021-02-25 01:36:30|543.82|539.82|543.57|539.57|543.82|539.82|543.48|539.48|29
1614217000000|2021-02-25 01:36:40|543.52|539.52|543.59|539.59|543.66|539.66|543.45|539.45|26
1614217010000|2021-02-25 01:36:50|543.57|539.57|543.75|539.75|543.79|539.79|543.57|539.57|28
1614217020000|2021-02-25 01:37:00|543.6|539.6|544.11|540.11|544.12|540.12|543.59|539.59|26
1614217030000|2021-02-25 01:37:10|544.13|540.13|544.4|540.4|544.41|540.41|544.13|540.13|14
1614217040000|2021-02-25 01:37:20|544.31|540.31|544.86|540.86|544.87|540.87|544.31|540.31|26
1614217050000|2021-02-25 01:37:30|544.85|540.85|544.19|540.19|544.85|540.85|544.1|540.1|31
1614217060000|2021-02-25 01:37:40|544.24|540.24|544.37|540.37|544.37|540.37|543.91|539.91|31
1614217070000|2021-02-25 01:37:50|544.34|540.34|544.51|540.51|544.51|540.51|544.3|540.3|15
1614217080000|2021-02-25 01:38:00|544.54|540.54|544.8|540.8|544.8|540.8|544.44|540.44|33
1614217090000|2021-02-25 01:38:10|544.74|540.74|544.84|540.84|544.91|540.91|544.72|540.72|25
1614217100000|2021-02-25 01:38:20|544.83|540.83|544.92|540.92|544.98|540.98|544.77|540.77|30
1614217110000|2021-02-25 01:38:30|544.96|540.96|544.9|540.9|545.08|541.08|544.86|540.86|36
1614217120000|2021-02-25 01:38:40|544.94|540.94|545.05|541.05|545.07|541.07|544.9|540.9|19
1614217130000|2021-02-25 01:38:50|545.04|541.04|545.12|541.12|545.13|541.13|544.94|540.94|15
1614217140000|2021-02-25 01:39:00|545.13|541.13|544.91|540.91|545.13|541.13|544.91|540.91|26
1614217150000|2021-02-25 01:39:10|544.88|540.88|545.03|541.03|545.08|541.08|544.85|540.85|26
1614217160000|2021-02-25 01:39:20|544.94|540.94|544.91|540.91|545.04|541.04|544.85|540.85|26
1614217170000|2021-02-25 01:39:30|544.9|540.9|545.02|541.02|545.02|541.02|544.83|540.83|18
1614217180000|2021-02-25 01:39:40|545.06|541.06|545.01|541.01|545.15|541.15|545|541|20
1614217190000|2021-02-25 01:39:50|545|541|544.9|540.9|545|541|544.86|540.86|22
1614217200000|2021-02-25 01:40:00|544.92|540.92|544.63|540.63|544.95|540.95|544.58|540.58|18
1614217210000|2021-02-25 01:40:10|544.6|540.6|544.46|540.46|544.6|540.6|544.31|540.31|34
1614217220000|2021-02-25 01:40:20|544.45|540.45|544.5|540.5|544.51|540.51|544.01|540.01|33
1614217230000|2021-02-25 01:40:30|544.35|540.35|544.33|540.33|544.45|540.45|544.27|540.27|27
1614217240000|2021-02-25 01:40:40|544.41|540.41|544.58|540.58|544.6|540.6|544.34|540.34|24
1614217250000|2021-02-25 01:40:50|544.59|540.59|544.52|540.52|544.61|540.61|544.49|540.49|15
1614217260000|2021-02-25 01:41:00|544.54|540.54|544.51|540.51|544.58|540.58|544.49|540.49|15
1614217270000|2021-02-25 01:41:10|544.5|540.5|544.24|540.24|544.54|540.54|544.24|540.24|26
1614217280000|2021-02-25 01:41:20|544.22|540.22|544.31|540.31|544.31|540.31|544.18|540.18|18
1614217290000|2021-02-25 01:41:30|544.3|540.3|544.37|540.37|544.41|540.41|544.21|540.21|28
1614217300000|2021-02-25 01:41:40|544.41|540.41|544.57|540.57|544.59|540.59|544.37|540.37|21
1614217310000|2021-02-25 01:41:50|544.58|540.58|544.69|540.69|544.72|540.72|544.58|540.58|24
1614217320000|2021-02-25 01:42:00|544.62|540.62|544.43|540.43|544.62|540.62|544.42|540.42|15
1614217330000|2021-02-25 01:42:10|544.49|540.49|544.52|540.52|544.56|540.56|544.49|540.49|13
1614217340000|2021-02-25 01:42:20|544.51|540.51|544.76|540.76|544.76|540.76|544.51|540.51|17
1614217350000|2021-02-25 01:42:30|544.75|540.75|544.89|540.89|544.9|540.9|544.74|540.74|16
1614217360000|2021-02-25 01:42:40|544.87|540.87|544.65|540.65|544.88|540.88|544.59|540.59|21
1614217370000|2021-02-25 01:42:50|544.66|540.66|544.99|540.99|544.99|540.99|544.62|540.62|21
1614217380000|2021-02-25 01:43:00|545.03|541.03|544.75|540.75|545.05|541.05|544.7|540.7|18
1614217390000|2021-02-25 01:43:10|544.76|540.76|544.83|540.83|544.85|540.85|544.75|540.75|15
1614217400000|2021-02-25 01:43:20|544.84|540.84|544.89|540.89|544.89|540.89|544.84|540.84|5
1614217410000|2021-02-25 01:43:30|544.84|540.84|544.65|540.65|544.85|540.85|544.64|540.64|19
1614217420000|2021-02-25 01:43:40|544.6|540.6|544.45|540.45|544.6|540.6|544.37|540.37|25
1614217430000|2021-02-25 01:43:50|544.59|540.59|544.43|540.43|544.59|540.59|544.26|540.26|23
1614217440000|2021-02-25 01:44:00|544.45|540.45|544.51|540.51|544.52|540.52|544.4|540.4|14
1614217450000|2021-02-25 01:44:10|544.52|540.52|544.34|540.34|544.55|540.55|544.31|540.31|18
1614217460000|2021-02-25 01:44:20|544.25|540.25|543.96|539.96|544.28|540.28|543.96|539.96|23
1614217470000|2021-02-25 01:44:30|544.12|540.12|543.8|539.8|544.12|540.12|543.63|539.63|31
1614217480000|2021-02-25 01:44:40|543.79|539.79|543.87|539.87|544.02|540.02|543.77|539.77|18
1614217490000|2021-02-25 01:44:50|543.88|539.88|543.8|539.8|544.14|540.14|543.8|539.8|25
1614217500000|2021-02-25 01:45:00|543.84|539.84|544.04|540.04|544.04|540.04|543.82|539.82|21
1614217510000|2021-02-25 01:45:10|544.05|540.05|544.02|540.02|544.13|540.13|543.86|539.86|33
1614217520000|2021-02-25 01:45:20|544.04|540.04|543.82|539.82|544.06|540.06|543.8|539.8|29
1614217530000|2021-02-25 01:45:30|543.83|539.83|544.02|540.02|544.02|540.02|543.83|539.83|15
1614217540000|2021-02-25 01:45:40|544.03|540.03|544.13|540.13|544.15|540.15|544.03|540.03|12
1614217550000|2021-02-25 01:45:50|544.14|540.14|544.13|540.13|544.21|540.21|544.05|540.05|20
1614217560000|2021-02-25 01:46:00|544.14|540.14|543.86|539.86|544.14|540.14|543.86|539.86|23
1614217570000|2021-02-25 01:46:10|543.85|539.85|543.78|539.78|543.87|539.87|543.68|539.68|17
1614217580000|2021-02-25 01:46:20|543.76|539.76|543.75|539.75|543.78|539.78|543.69|539.69|19
1614217590000|2021-02-25 01:46:30|543.76|539.76|543.78|539.78|543.78|539.78|543.74|539.74|8
1614217600000|2021-02-25 01:46:40|543.77|539.77|543.7|539.7|543.77|539.77|543.7|539.7|19
1614217610000|2021-02-25 01:46:50|543.72|539.72|543.74|539.74|543.74|539.74|543.72|539.72|3
1614217620000|2021-02-25 01:47:00|543.73|539.73|543.57|539.57|543.95|539.95|543.57|539.57|22
1614217630000|2021-02-25 01:47:10|543.6|539.6|543.6|539.6|543.61|539.61|543.54|539.54|16
1614217640000|2021-02-25 01:47:20|543.57|539.57|543.55|539.55|543.6|539.6|543.54|539.54|5
1614217650000|2021-02-25 01:47:30|543.51|539.51|543.2|539.2|543.51|539.51|543.2|539.2|22
1614217660000|2021-02-25 01:47:40|543.19|539.19|543.15|539.15|543.21|539.21|542.97|538.97|21
1614217670000|2021-02-25 01:47:50|543.14|539.14|542.86|538.86|543.15|539.15|542.85|538.85|19
1614217680000|2021-02-25 01:48:00|542.85|538.85|542.81|538.81|542.87|538.87|542.79|538.79|18
1614217690000|2021-02-25 01:48:10|542.82|538.82|543.09|539.09|543.12|539.12|542.81|538.81|25
1614217700000|2021-02-25 01:48:20|543.05|539.05|542.41|538.41|543.05|539.05|542.41|538.41|30
1614217710000|2021-02-25 01:48:30|542.38|538.38|542.62|538.62|542.68|538.68|542.08|538.08|23
1614217720000|2021-02-25 01:48:40|542.61|538.61|542.2|538.2|542.61|538.61|541.87|537.87|23
1614217730000|2021-02-25 01:48:50|542.19|538.19|542|538|542.2|538.2|541.86|537.86|29
1614217740000|2021-02-25 01:49:00|541.94|537.94|541.22|537.22|541.94|537.94|541.22|537.22|31
1614217750000|2021-02-25 01:49:10|541.21|537.21|541.67|537.67|541.73|537.73|541.21|537.21|28
1614217760000|2021-02-25 01:49:20|541.68|537.68|541.78|537.78|542.21|538.21|541.67|537.67|28
1614217770000|2021-02-25 01:49:30|541.8|537.8|541.74|537.74|541.8|537.8|541.69|537.69|25
1614217780000|2021-02-25 01:49:40|541.73|537.73|541.57|537.57|541.73|537.73|541.2|537.2|31
1614217790000|2021-02-25 01:49:50|541.56|537.56|541.15|537.15|541.56|537.56|541.15|537.15|32
1614217800000|2021-02-25 01:50:00|541.14|537.14|541.31|537.31|541.37|537.37|541.11|537.11|18
1614217810000|2021-02-25 01:50:10|541.26|537.26|541.15|537.15|541.26|537.26|541.03|537.03|17
1614217820000|2021-02-25 01:50:20|541.14|537.14|541.25|537.25|541.44|537.44|541.13|537.13|27
1614217830000|2021-02-25 01:50:30|541.27|537.27|541.67|537.67|541.76|537.76|541.27|537.27|31
1614217840000|2021-02-25 01:50:40|541.71|537.71|541.41|537.41|541.71|537.71|541.39|537.39|21
1614217850000|2021-02-25 01:50:50|541.39|537.39|541.38|537.38|541.53|537.53|541.38|537.38|23
1614217860000|2021-02-25 01:51:00|541.35|537.35|541.27|537.27|541.35|537.35|541.26|537.26|11
1614217870000|2021-02-25 01:51:10|541.28|537.28|541.43|537.43|541.45|537.45|541.27|537.27|18
1614217880000|2021-02-25 01:51:20|541.42|537.42|541.43|537.43|541.54|537.54|541.41|537.41|29
1614217890000|2021-02-25 01:51:30|541.45|537.45|541.02|537.02|541.45|537.45|541.02|537.02|22
1614217900000|2021-02-25 01:51:40|541|537|540.46|536.46|541|537|540.43|536.43|22
1614217910000|2021-02-25 01:51:50|540.45|536.45|540.55|536.55|540.62|536.62|540.45|536.45|27
1614217920000|2021-02-25 01:52:00|540.56|536.56|540.84|536.84|540.84|536.84|540.56|536.56|31
1614217930000|2021-02-25 01:52:10|540.83|536.83|540.76|536.76|540.84|536.84|540.69|536.69|18
1614217940000|2021-02-25 01:52:20|540.81|536.81|540.46|536.46|540.81|536.81|540.42|536.42|19
1614217950000|2021-02-25 01:52:30|540.33|536.33|539.74|535.74|540.33|536.33|539.74|535.74|27
1614217960000|2021-02-25 01:52:40|539.73|535.73|539.8|535.8|540.11|536.11|539.58|535.58|31
1614217970000|2021-02-25 01:52:50|539.78|535.78|539.64|535.64|539.78|535.78|539.32|535.32|27
1614217980000|2021-02-25 01:53:00|539.66|535.66|539.29|535.29|539.77|535.77|539.28|535.28|32
1614217990000|2021-02-25 01:53:10|539.28|535.28|539.43|535.43|539.51|535.51|539.22|535.22|20
1614218000000|2021-02-25 01:53:20|539.42|535.42|539.18|535.18|539.48|535.48|539.04|535.04|33
1614218010000|2021-02-25 01:53:30|539.17|535.17|538.93|534.93|539.23|535.23|538.82|534.82|19
1614218020000|2021-02-25 01:53:40|538.91|534.91|538.66|534.66|538.91|534.91|538.59|534.59|27
1614218030000|2021-02-25 01:53:50|538.68|534.68|537.72|533.72|538.68|534.68|537.72|533.72|32
1614218040000|2021-02-25 01:54:00|537.71|533.71|538.65|534.65|538.69|534.69|537.66|533.66|37
1614218050000|2021-02-25 01:54:10|538.63|534.63|538.12|534.12|538.68|534.68|537.97|533.97|31
1614218060000|2021-02-25 01:54:20|538.08|534.08|537.87|533.87|538.27|534.27|537.74|533.74|34
1614218070000|2021-02-25 01:54:30|537.98|533.98|538.12|534.12|538.17|534.17|537.98|533.98|27
1614218080000|2021-02-25 01:54:40|538.14|534.14|538.13|534.13|538.37|534.37|538.1|534.1|23
1614218090000|2021-02-25 01:54:50|538.14|534.14|537.99|533.99|538.2|534.2|537.99|533.99|25
1614218100000|2021-02-25 01:55:00|537.96|533.96|538.02|534.02|538.35|534.35|537.92|533.92|28
1614218110000|2021-02-25 01:55:10|538.01|534.01|537.84|533.84|538.24|534.24|537.84|533.84|32
1614218120000|2021-02-25 01:55:20|537.87|533.87|537.44|533.44|537.87|533.87|537.42|533.42|25
1614218130000|2021-02-25 01:55:30|537.42|533.42|537.36|533.36|537.68|533.68|537.19|533.19|23
1614218140000|2021-02-25 01:55:40|537.56|533.56|537.95|533.95|537.98|533.98|537.5|533.5|30
1614218150000|2021-02-25 01:55:50|538|534|537.69|533.69|538|534|537.68|533.68|31
1614218160000|2021-02-25 01:56:00|537.68|533.68|537.15|533.15|537.68|533.68|537.15|533.15|29
1614218170000|2021-02-25 01:56:10|537.14|533.14|537.37|533.37|537.47|533.47|537.08|533.08|33
1614218180000|2021-02-25 01:56:20|537.36|533.36|537.24|533.24|537.4|533.4|537.16|533.16|25
1614218190000|2021-02-25 01:56:30|537.15|533.15|537.45|533.45|537.46|533.46|537.1|533.1|27
1614218200000|2021-02-25 01:56:40|537.47|533.47|537.83|533.83|537.87|533.87|537.47|533.47|30
1614218210000|2021-02-25 01:56:50|537.82|533.82|537.88|533.88|537.89|533.89|537.46|533.46|33
1614218220000|2021-02-25 01:57:00|537.87|533.87|537.91|533.91|538.04|534.04|537.82|533.82|34
1614218230000|2021-02-25 01:57:10|537.9|533.9|537.58|533.58|537.93|533.93|537.45|533.45|29
1614218240000|2021-02-25 01:57:20|537.57|533.57|537.44|533.44|537.71|533.71|537.42|533.42|27
1614218250000|2021-02-25 01:57:30|537.51|533.51|537.45|533.45|537.65|533.65|537.45|533.45|12
1614218260000|2021-02-25 01:57:40|537.46|533.46|537.98|533.98|538.01|534.01|537.46|533.46|25
1614218270000|2021-02-25 01:57:50|537.93|533.93|537.95|533.95|537.99|533.99|537.82|533.82|25
1614218280000|2021-02-25 01:58:00|537.98|533.98|538.54|534.54|538.61|534.61|537.97|533.97|27
1614218290000|2021-02-25 01:58:10|538.51|534.51|538.59|534.59|538.61|534.61|538.27|534.27|27
1614218300000|2021-02-25 01:58:20|538.58|534.58|538.16|534.16|538.59|534.59|538.11|534.11|29
1614218310000|2021-02-25 01:58:30|538.18|534.18|538.53|534.53|538.56|534.56|538.18|534.18|27
1614218320000|2021-02-25 01:58:40|538.58|534.58|538.56|534.56|538.76|534.76|538.52|534.52|31
1614218330000|2021-02-25 01:58:50|538.5|534.5|538.75|534.75|538.83|534.83|538.45|534.45|24
1614218340000|2021-02-25 01:59:00|538.76|534.76|538.89|534.89|538.97|534.97|538.76|534.76|30
1614218350000|2021-02-25 01:59:10|538.88|534.88|538.88|534.88|539.11|535.11|538.77|534.77|33
1614218360000|2021-02-25 01:59:20|538.69|534.69|538.22|534.22|538.69|534.69|537.97|533.97|35
1614218370000|2021-02-25 01:59:30|538.25|534.25|538.23|534.23|538.25|534.25|538.07|534.07|26
1614218380000|2021-02-25 01:59:40|538.24|534.24|538.75|534.75|538.75|534.75|538.24|534.24|34
1614218390000|2021-02-25 01:59:50|538.86|534.86|538.25|534.25|539.02|535.02|538.11|534.11|36
1614218400000|2021-02-25 02:00:00|538.28|534.28|537.43|533.43|538.28|534.28|537.37|533.37|35
1614218410000|2021-02-25 02:00:10|537.44|533.44|537.05|533.05|537.45|533.45|536.73|532.73|34
1614218420000|2021-02-25 02:00:20|537|533|537.41|533.41|537.64|533.64|536.88|532.88|30
1614218430000|2021-02-25 02:00:30|537.42|533.42|538.19|534.19|538.19|534.19|537.41|533.41|24
1614218440000|2021-02-25 02:00:40|538.25|534.25|538.86|534.86|539.03|535.03|538.24|534.24|38
1614218450000|2021-02-25 02:00:50|538.84|534.84|539.39|535.39|539.4|535.4|538.66|534.66|32
1614218460000|2021-02-25 02:01:00|539.43|535.43|539.66|535.66|539.98|535.98|539.17|535.17|31
1614218470000|2021-02-25 02:01:10|539.7|535.7|539.67|535.67|539.82|535.82|539.3|535.3|32
1614218480000|2021-02-25 02:01:20|539.71|535.71|540.18|536.18|540.3|536.3|539.71|535.71|33
1614218490000|2021-02-25 02:01:30|540.13|536.13|540.19|536.19|540.52|536.52|540.13|536.13|31
1614218500000|2021-02-25 02:01:40|540.17|536.17|540.44|536.44|540.59|536.59|540.06|536.06|31
1614218510000|2021-02-25 02:01:50|540.43|536.43|540.43|536.43|540.56|536.56|540.34|536.34|24
1614218520000|2021-02-25 02:02:00|540.38|536.38|539.68|535.68|540.45|536.45|539.67|535.67|29
1614218530000|2021-02-25 02:02:10|539.72|535.72|540.23|536.23|540.26|536.26|539.71|535.71|26
1614218540000|2021-02-25 02:02:20|540.2|536.2|540.01|536.01|540.35|536.35|540|536|27
1614218550000|2021-02-25 02:02:30|540.07|536.07|540.11|536.11|540.25|536.25|540.05|536.05|30
1614218560000|2021-02-25 02:02:40|540.1|536.1|540.2|536.2|540.6|536.6|540.09|536.09|27
1614218570000|2021-02-25 02:02:50|540.25|536.25|540.42|536.42|540.42|536.42|539.99|535.99|32
1614218580000|2021-02-25 02:03:00|540.61|536.61|540.31|536.31|540.61|536.61|540.1|536.1|32
1614218590000|2021-02-25 02:03:10|540.37|536.37|540.55|536.55|540.55|536.55|540.21|536.21|26
1614218600000|2021-02-25 02:03:20|540.53|536.53|540.37|536.37|540.66|536.66|540.32|536.32|29
1614218610000|2021-02-25 02:03:30|540.27|536.27|540.47|536.47|540.57|536.57|540.27|536.27|23
1614218620000|2021-02-25 02:03:40|540.38|536.38|539.94|535.94|540.38|536.38|539.87|535.87|23
1614218630000|2021-02-25 02:03:50|539.95|535.95|539.78|535.78|540.16|536.16|539.78|535.78|22
1614218640000|2021-02-25 02:04:00|539.8|535.8|540.35|536.35|540.35|536.35|539.8|535.8|24
1614218650000|2021-02-25 02:04:10|540.36|536.36|540.44|536.44|540.47|536.47|540.19|536.19|29
1614218660000|2021-02-25 02:04:20|540.43|536.43|540.54|536.54|540.67|536.67|540.43|536.43|24
1614218670000|2021-02-25 02:04:30|540.58|536.58|540.62|536.62|540.8|536.8|540.43|536.43|34
1614218680000|2021-02-25 02:04:40|540.6|536.6|540.71|536.71|540.72|536.72|540.47|536.47|31
1614218690000|2021-02-25 02:04:50|540.73|536.73|540.74|536.74|540.86|536.86|540.57|536.57|29
1614218700000|2021-02-25 02:05:00|540.73|536.73|540.69|536.69|540.74|536.74|540.67|536.67|18
1614218710000|2021-02-25 02:05:10|540.68|536.68|540.37|536.37|540.68|536.68|540.36|536.36|28
1614218720000|2021-02-25 02:05:20|540.36|536.36|540.26|536.26|540.36|536.36|540.25|536.25|14
1614218730000|2021-02-25 02:05:30|540.27|536.27|540.24|536.24|540.45|536.45|540.23|536.23|23
1614218740000|2021-02-25 02:05:40|540.25|536.25|540.4|536.4|540.4|536.4|540.22|536.22|14
1614218750000|2021-02-25 02:05:50|540.39|536.39|540.49|536.49|540.49|536.49|540.25|536.25|29
1614218760000|2021-02-25 02:06:00|540.5|536.5|540.4|536.4|540.79|536.79|540.4|536.4|29
1614218770000|2021-02-25 02:06:10|540.45|536.45|540.47|536.47|540.47|536.47|540.43|536.43|20
1614218780000|2021-02-25 02:06:20|540.49|536.49|540.48|536.48|540.56|536.56|540.47|536.47|8
1614218790000|2021-02-25 02:06:30|540.49|536.49|540.73|536.73|540.73|536.73|540.49|536.49|18
1614218800000|2021-02-25 02:06:40|540.78|536.78|541.09|537.09|541.34|537.34|540.74|536.74|32
1614218810000|2021-02-25 02:06:50|541.13|537.13|541.2|537.2|541.21|537.21|541.02|537.02|28
1614218820000|2021-02-25 02:07:00|541.21|537.21|541.37|537.37|541.37|537.37|541|537|26
1614218830000|2021-02-25 02:07:10|541.26|537.26|540.97|536.97|541.27|537.27|540.97|536.97|22
1614218840000|2021-02-25 02:07:20|540.91|536.91|540.74|536.74|540.93|536.93|540.74|536.74|28
1614218850000|2021-02-25 02:07:30|540.73|536.73|540.61|536.61|540.73|536.73|540.61|536.61|13
1614218860000|2021-02-25 02:07:40|540.6|536.6|539.96|535.96|540.6|536.6|539.84|535.84|25
1614218870000|2021-02-25 02:07:50|539.79|535.79|539.97|535.97|540.16|536.16|539.77|535.77|32
1614218880000|2021-02-25 02:08:00|539.92|535.92|540.5|536.5|540.5|536.5|539.91|535.91|27
1614218890000|2021-02-25 02:08:10|540.59|536.59|540.52|536.52|540.7|536.7|540.49|536.49|25
1614218900000|2021-02-25 02:08:20|540.54|536.54|540.14|536.14|540.54|536.54|540.14|536.14|18
1614218910000|2021-02-25 02:08:30|540.13|536.13|539.91|535.91|540.14|536.14|539.88|535.88|28
1614218920000|2021-02-25 02:08:40|539.92|535.92|539.94|535.94|540.02|536.02|539.92|535.92|21
1614218930000|2021-02-25 02:08:50|539.96|535.96|540.18|536.18|540.25|536.25|539.94|535.94|16
1614218940000|2021-02-25 02:09:00|540.17|536.17|540.24|536.24|540.24|536.24|540.05|536.05|23
1614218950000|2021-02-25 02:09:10|540.23|536.23|540.18|536.18|540.24|536.24|540.17|536.17|30
1614218960000|2021-02-25 02:09:20|540.19|536.19|540.66|536.66|540.73|536.73|540.18|536.18|32
1614218970000|2021-02-25 02:09:30|540.77|536.77|541.06|537.06|541.09|537.09|540.77|536.77|26
1614218980000|2021-02-25 02:09:40|541.05|537.05|541.13|537.13|541.21|537.21|540.99|536.99|25
1614218990000|2021-02-25 02:09:50|541.14|537.14|540.86|536.86|541.14|537.14|540.79|536.79|24
1614219000000|2021-02-25 02:10:00|540.84|536.84|540.43|536.43|540.84|536.84|540.38|536.38|23
1614219010000|2021-02-25 02:10:10|540.42|536.42|540.36|536.36|540.44|536.44|540.21|536.21|29
1614219020000|2021-02-25 02:10:20|540.42|536.42|540.28|536.28|540.49|536.49|540.19|536.19|24
1614219030000|2021-02-25 02:10:30|540.32|536.32|539.85|535.85|540.33|536.33|539.84|535.84|12
1614219040000|2021-02-25 02:10:40|539.86|535.86|540.07|536.07|540.08|536.08|539.86|535.86|17
1614219050000|2021-02-25 02:10:50|540.09|536.09|539.99|535.99|540.37|536.37|539.99|535.99|26
1614219060000|2021-02-25 02:11:00|540.01|536.01|540|536|540.08|536.08|540|536|18
1614219070000|2021-02-25 02:11:10|539.99|535.99|539.77|535.77|540.02|536.02|539.69|535.69|23
1614219080000|2021-02-25 02:11:20|539.75|535.75|539.67|535.67|539.76|535.76|539.64|535.64|24
1614219090000|2021-02-25 02:11:30|539.63|535.63|539.28|535.28|539.65|535.65|539.24|535.24|29
1614219100000|2021-02-25 02:11:40|539.18|535.18|538.76|534.76|539.18|535.18|538.72|534.72|24
1614219110000|2021-02-25 02:11:50|538.77|534.77|539.17|535.17|539.18|535.18|538.76|534.76|27
1614219120000|2021-02-25 02:12:00|539.18|535.18|538.97|534.97|539.18|535.18|538.95|534.95|13
1614219130000|2021-02-25 02:12:10|538.93|534.93|538.87|534.87|538.93|534.93|538.87|534.87|12
1614219140000|2021-02-25 02:12:20|538.79|534.79|538.87|534.87|538.91|534.91|538.79|534.79|14
1614219150000|2021-02-25 02:12:30|538.89|534.89|538.68|534.68|538.89|534.89|538.65|534.65|24
1614219160000|2021-02-25 02:12:40|538.69|534.69|538.85|534.85|538.86|534.86|538.66|534.66|18
1614219170000|2021-02-25 02:12:50|538.92|534.92|539.1|535.1|539.17|535.17|538.92|534.92|20
1614219180000|2021-02-25 02:13:00|539.11|535.11|539.14|535.14|539.39|535.39|539.11|535.11|25
1614219190000|2021-02-25 02:13:10|539.23|535.23|540.07|536.07|540.08|536.08|539.23|535.23|15
1614219200000|2021-02-25 02:13:20|540.06|536.06|540.09|536.09|540.15|536.15|540.06|536.06|19
1614219210000|2021-02-25 02:13:30|540.06|536.06|539.85|535.85|540.06|536.06|539.71|535.71|26
1614219220000|2021-02-25 02:13:40|539.88|535.88|539.95|535.95|539.97|535.97|539.85|535.85|25
1614219230000|2021-02-25 02:13:50|539.97|535.97|539.93|535.93|539.97|535.97|539.92|535.92|13
1614219240000|2021-02-25 02:14:00|539.94|535.94|539.99|535.99|540|536|539.93|535.93|9
1614219250000|2021-02-25 02:14:10|540.11|536.11|540.04|536.04|540.12|536.12|540.01|536.01|15
1614219260000|2021-02-25 02:14:20|540.05|536.05|540.03|536.03|540.06|536.06|540|536|15
1614219270000|2021-02-25 02:14:30|540.01|536.01|540.13|536.13|540.19|536.19|539.99|535.99|17
1614219280000|2021-02-25 02:14:40|540.14|536.14|539.94|535.94|540.14|536.14|539.94|535.94|17
1614219290000|2021-02-25 02:14:50|539.97|535.97|539.61|535.61|539.97|535.97|539.55|535.55|26
1614219300000|2021-02-25 02:15:00|539.68|535.68|540.08|536.08|540.08|536.08|539.68|535.68|22
1614219310000|2021-02-25 02:15:10|540.09|536.09|540.1|536.1|540.13|536.13|540.08|536.08|23
1614219320000|2021-02-25 02:15:20|540.09|536.09|540.01|536.01|540.09|536.09|540|536|16
1614219330000|2021-02-25 02:15:30|540|536|539.54|535.54|540.01|536.01|539.54|535.54|20
1614219340000|2021-02-25 02:15:40|539.53|535.53|539.33|535.33|539.64|535.64|539.31|535.31|23
1614219350000|2021-02-25 02:15:50|539.28|535.28|539.35|535.35|539.46|535.46|539.15|535.15|28
1614219360000|2021-02-25 02:16:00|539.31|535.31|539.1|535.1|539.31|535.31|539.04|535.04|19
1614219370000|2021-02-25 02:16:10|539.12|535.12|538.27|534.27|539.14|535.14|538.23|534.23|33
1614219380000|2021-02-25 02:16:20|538.28|534.28|538.75|534.75|538.76|534.76|538.28|534.28|25
1614219390000|2021-02-25 02:16:30|538.76|534.76|538.88|534.88|538.96|534.96|538.76|534.76|26
1614219400000|2021-02-25 02:16:40|538.92|534.92|538.73|534.73|538.93|534.93|538.56|534.56|21
1614219410000|2021-02-25 02:16:50|538.74|534.74|538.78|534.78|538.81|534.81|538.74|534.74|25
1614219420000|2021-02-25 02:17:00|538.79|534.79|539.05|535.05|539.05|535.05|538.79|534.79|15
1614219430000|2021-02-25 02:17:10|539.04|535.04|539.44|535.44|539.44|535.44|539.03|535.03|33
1614219440000|2021-02-25 02:17:20|539.42|535.42|539.68|535.68|539.68|535.68|539.35|535.35|22
1614219450000|2021-02-25 02:17:30|539.71|535.71|539.68|535.68|539.96|535.96|539.55|535.55|30
1614219460000|2021-02-25 02:17:40|539.71|535.71|539.94|535.94|539.94|535.94|539.71|535.71|21
1614219470000|2021-02-25 02:17:50|539.91|535.91|539.71|535.71|539.94|535.94|539.61|535.61|23
1614219480000|2021-02-25 02:18:00|539.74|535.74|540.28|536.28|540.28|536.28|539.69|535.69|29
1614219490000|2021-02-25 02:18:10|540.24|536.24|540.26|536.26|540.39|536.39|539.95|535.95|26
1614219500000|2021-02-25 02:18:20|540.27|536.27|540.67|536.67|540.67|536.67|540.23|536.23|16
1614219510000|2021-02-25 02:18:30|540.63|536.63|540.67|536.67|540.7|536.7|540.57|536.57|20
1614219520000|2021-02-25 02:18:40|540.66|536.66|540.37|536.37|540.67|536.67|540.37|536.37|31
1614219530000|2021-02-25 02:18:50|540.39|536.39|540.07|536.07|540.39|536.39|540.07|536.07|27
1614219540000|2021-02-25 02:19:00|540.06|536.06|539.92|535.92|540.07|536.07|539.91|535.91|22
1614219550000|2021-02-25 02:19:10|539.93|535.93|539.42|535.42|539.93|535.93|539.41|535.41|26
1614219560000|2021-02-25 02:19:20|539.4|535.4|539.53|535.53|539.6|535.6|539.4|535.4|26
1614219570000|2021-02-25 02:19:30|539.52|535.52|539.51|535.51|539.66|535.66|539.51|535.51|17
1614219580000|2021-02-25 02:19:40|539.48|535.48|539.38|535.38|539.48|535.48|539.31|535.31|19
1614219590000|2021-02-25 02:19:50|539.36|535.36|539.13|535.13|539.36|535.36|539.13|535.13|24
1614219600000|2021-02-25 02:20:00|539.1|535.1|539.24|535.24|539.24|535.24|538.76|534.76|28
1614219610000|2021-02-25 02:20:10|539.25|535.25|539.88|535.88|540.11|536.11|539.25|535.25|30
1614219620000|2021-02-25 02:20:20|539.91|535.91|539.93|535.93|539.95|535.95|539.77|535.77|26
1614219630000|2021-02-25 02:20:30|539.94|535.94|539.47|535.47|539.94|535.94|539.47|535.47|30
1614219640000|2021-02-25 02:20:40|539.48|535.48|539.77|535.77|539.8|535.8|539.48|535.48|25
1614219650000|2021-02-25 02:20:50|539.78|535.78|539.94|535.94|539.95|535.95|539.78|535.78|12
1614219660000|2021-02-25 02:21:00|539.93|535.93|540.08|536.08|540.12|536.12|539.93|535.93|22
1614219670000|2021-02-25 02:21:10|540.1|536.1|540|536|540.19|536.19|540|536|16
1614219680000|2021-02-25 02:21:20|539.97|535.97|539.94|535.94|539.97|535.97|539.85|535.85|17
1614219690000|2021-02-25 02:21:30|539.96|535.96|540.26|536.26|540.27|536.27|539.96|535.96|20
1614219700000|2021-02-25 02:21:40|540.27|536.27|539.98|535.98|540.27|536.27|539.97|535.97|17
1614219710000|2021-02-25 02:21:50|539.96|535.96|539.95|535.95|539.96|535.96|539.92|535.92|11
1614219720000|2021-02-25 02:22:00|539.94|535.94|540.01|536.01|540.01|536.01|539.92|535.92|10
1614219730000|2021-02-25 02:22:10|539.96|535.96|539.93|535.93|539.96|535.96|539.9|535.9|11
1614219740000|2021-02-25 02:22:20|539.92|535.92|539.69|535.69|539.92|535.92|539.69|535.69|11
1614219750000|2021-02-25 02:22:30|539.73|535.73|539.42|535.42|539.73|535.73|539.42|535.42|15
1614219760000|2021-02-25 02:22:40|539.48|535.48|539.18|535.18|539.49|535.49|539.11|535.11|24
1614219770000|2021-02-25 02:22:50|539.17|535.17|539.14|535.14|539.19|535.19|539.14|535.14|19
1614219780000|2021-02-25 02:23:00|539.15|535.15|539.58|535.58|539.58|535.58|539.14|535.14|21
1614219790000|2021-02-25 02:23:10|539.55|535.55|539.44|535.44|539.56|535.56|539.44|535.44|11
1614219800000|2021-02-25 02:23:20|539.47|535.47|538.92|534.92|539.48|535.48|538.87|534.87|29
1614219810000|2021-02-25 02:23:30|538.94|534.94|538.88|534.88|539.03|535.03|538.83|534.83|22
1614219820000|2021-02-25 02:23:40|538.9|534.9|538.88|534.88|538.91|534.91|538.81|534.81|26
1614219830000|2021-02-25 02:23:50|538.89|534.89|538.79|534.79|539.01|535.01|538.68|534.68|26
1614219840000|2021-02-25 02:24:00|538.77|534.77|538.88|534.88|538.89|534.89|538.55|534.55|26
1614219850000|2021-02-25 02:24:10|538.87|534.87|539|535|539.07|535.07|538.85|534.85|25
1614219860000|2021-02-25 02:24:20|538.98|534.98|538.53|534.53|538.99|534.99|538.53|534.53|28
1614219870000|2021-02-25 02:24:30|538.54|534.54|538.43|534.43|538.54|534.54|538.27|534.27|31
1614219880000|2021-02-25 02:24:40|538.5|534.5|537.99|533.99|538.71|534.71|537.99|533.99|37
1614219890000|2021-02-25 02:24:50|538.03|534.03|538.01|534.01|538.16|534.16|538|534|26
1614219900000|2021-02-25 02:25:00|537.94|533.94|538.03|534.03|538.23|534.23|537.92|533.92|24
1614219910000|2021-02-25 02:25:10|538.04|534.04|537.76|533.76|538.05|534.05|537.72|533.72|26
1614219920000|2021-02-25 02:25:20|537.74|533.74|537.55|533.55|537.74|533.74|537.51|533.51|21
1614219930000|2021-02-25 02:25:30|537.59|533.59|537.36|533.36|537.7|533.7|537.34|533.34|30
1614219940000|2021-02-25 02:25:40|537.38|533.38|537.53|533.53|537.64|533.64|537.38|533.38|23
1614219950000|2021-02-25 02:25:50|537.55|533.55|537.46|533.46|537.55|533.55|537.4|533.4|19
1614219960000|2021-02-25 02:26:00|537.44|533.44|537.19|533.19|537.46|533.46|537.19|533.19|21
1614219970000|2021-02-25 02:26:10|537.18|533.18|536.97|532.97|537.18|533.18|536.96|532.96|28
1614219980000|2021-02-25 02:26:20|536.94|532.94|536.95|532.95|536.95|532.95|536.68|532.68|31
1614219990000|2021-02-25 02:26:30|536.93|532.93|537.04|533.04|537.26|533.26|536.93|532.93|31
1614220000000|2021-02-25 02:26:40|537.03|533.03|536.96|532.96|537.11|533.11|536.88|532.88|32
1614220010000|2021-02-25 02:26:50|536.95|532.95|536.99|532.99|537.28|533.28|536.87|532.87|27
1614220020000|2021-02-25 02:27:00|537|533|536.83|532.83|537.02|533.02|536.75|532.75|27
1614220030000|2021-02-25 02:27:10|536.82|532.82|536.67|532.67|536.82|532.82|536.63|532.63|23
1614220040000|2021-02-25 02:27:20|536.68|532.68|536.38|532.38|536.69|532.69|536.38|532.38|16
1614220050000|2021-02-25 02:27:30|536.37|532.37|536.26|532.26|536.59|532.59|536.23|532.23|24
1614220060000|2021-02-25 02:27:40|536.34|532.34|536.2|532.2|536.34|532.34|536.12|532.12|26
1614220070000|2021-02-25 02:27:50|536.21|532.21|536.51|532.51|536.52|532.52|536.21|532.21|30
1614220080000|2021-02-25 02:28:00|536.5|532.5|536.32|532.32|536.5|532.5|536.28|532.28|27
1614220090000|2021-02-25 02:28:10|536.3|532.3|536.41|532.41|536.47|532.47|536.3|532.3|27
1614220100000|2021-02-25 02:28:20|536.4|532.4|536.39|532.39|536.48|532.48|536.35|532.35|23
1614220110000|2021-02-25 02:28:30|536.38|532.38|536.28|532.28|536.51|532.51|536.28|532.28|24
1614220120000|2021-02-25 02:28:40|536.26|532.26|536.08|532.08|536.26|532.26|536.08|532.08|23
1614220130000|2021-02-25 02:28:50|536.04|532.04|535.39|531.39|536.08|532.08|535.39|531.39|31
1614220140000|2021-02-25 02:29:00|535.42|531.42|535.76|531.76|535.87|531.87|535.42|531.42|28
1614220150000|2021-02-25 02:29:10|535.81|531.81|535.9|531.9|536.01|532.01|535.75|531.75|27
1614220160000|2021-02-25 02:29:20|535.89|531.89|535.79|531.79|536.06|532.06|535.79|531.79|31
1614220170000|2021-02-25 02:29:30|535.75|531.75|535.69|531.69|535.86|531.86|535.59|531.59|30
1614220180000|2021-02-25 02:29:40|535.77|531.77|535.58|531.58|535.81|531.81|535.57|531.57|23
1614220190000|2021-02-25 02:29:50|535.62|531.62|535.6|531.6|535.62|531.62|535.58|531.58|18
1614220200000|2021-02-25 02:30:00|535.61|531.61|535.58|531.58|535.61|531.61|535.47|531.47|23
1614220210000|2021-02-25 02:30:10|535.5|531.5|535.56|531.56|535.56|531.56|535.26|531.26|31
1614220220000|2021-02-25 02:30:20|535.55|531.55|535.59|531.59|535.65|531.65|535.43|531.43|27
1614220230000|2021-02-25 02:30:30|535.56|531.56|535.74|531.74|535.83|531.83|535.54|531.54|31
1614220240000|2021-02-25 02:30:40|535.78|531.78|535.75|531.75|535.8|531.8|535.74|531.74|28
1614220250000|2021-02-25 02:30:50|536.06|532.06|536.2|532.2|536.31|532.31|535.74|531.74|34
1614220260000|2021-02-25 02:31:00|536.24|532.24|535.91|531.91|536.33|532.33|535.78|531.78|28
1614220270000|2021-02-25 02:31:10|535.9|531.9|535.9|531.9|536.06|532.06|535.68|531.68|35
1614220280000|2021-02-25 02:31:20|535.88|531.88|535.99|531.99|536.1|532.1|535.76|531.76|34
1614220290000|2021-02-25 02:31:30|536.02|532.02|535.87|531.87|536.07|532.07|535.83|531.83|31
1614220300000|2021-02-25 02:31:40|535.86|531.86|535.9|531.9|535.96|531.96|535.85|531.85|22
1614220310000|2021-02-25 02:31:50|535.89|531.89|535.59|531.59|535.89|531.89|535.49|531.49|33
1614220320000|2021-02-25 02:32:00|535.56|531.56|535.22|531.22|535.59|531.59|535.22|531.22|25
1614220330000|2021-02-25 02:32:10|535.26|531.26|535.31|531.31|535.43|531.43|535.26|531.26|30
1614220340000|2021-02-25 02:32:20|535.21|531.21|535.35|531.35|535.55|531.55|535.21|531.21|28
1614220350000|2021-02-25 02:32:30|535.34|531.34|535.29|531.29|535.35|531.35|535.26|531.26|15
1614220360000|2021-02-25 02:32:40|535.26|531.26|535.73|531.73|535.73|531.73|535.26|531.26|35
1614220370000|2021-02-25 02:32:50|535.72|531.72|535.73|531.73|535.79|531.79|535.53|531.53|30
1614220380000|2021-02-25 02:33:00|535.74|531.74|535.84|531.84|536.14|532.14|535.71|531.71|24
1614220390000|2021-02-25 02:33:10|535.83|531.83|535.64|531.64|535.9|531.9|535.64|531.64|29
1614220400000|2021-02-25 02:33:20|535.65|531.65|535.26|531.26|535.65|531.65|535.26|531.26|26
1614220410000|2021-02-25 02:33:30|535.24|531.24|534.96|530.96|535.25|531.25|534.96|530.96|21
1614220420000|2021-02-25 02:33:40|534.97|530.97|535.5|531.5|535.5|531.5|534.97|530.97|33
1614220430000|2021-02-25 02:33:50|535.51|531.51|535.98|531.98|535.98|531.98|535.37|531.37|25
1614220440000|2021-02-25 02:34:00|535.97|531.97|536.08|532.08|536.22|532.22|535.92|531.92|26
1614220450000|2021-02-25 02:34:10|536.07|532.07|535.91|531.91|536.08|532.08|535.9|531.9|17
1614220460000|2021-02-25 02:34:20|535.82|531.82|535.15|531.15|535.82|531.82|535.13|531.13|30
1614220470000|2021-02-25 02:34:30|535.17|531.17|535.63|531.63|535.64|531.64|535.17|531.17|33
1614220480000|2021-02-25 02:34:40|535.62|531.62|535.9|531.9|535.9|531.9|535.45|531.45|27
1614220490000|2021-02-25 02:34:50|535.91|531.91|535.85|531.85|535.91|531.91|535.6|531.6|33
1614220500000|2021-02-25 02:35:00|535.87|531.87|536.05|532.05|536.19|532.19|535.87|531.87|32
1614220510000|2021-02-25 02:35:10|536.04|532.04|536.07|532.07|536.11|532.11|536.03|532.03|16
1614220520000|2021-02-25 02:35:20|536.06|532.06|535.82|531.82|536.08|532.08|535.65|531.65|32
1614220530000|2021-02-25 02:35:30|535.78|531.78|535.59|531.59|535.83|531.83|535.56|531.56|31
1614220540000|2021-02-25 02:35:40|535.58|531.58|535.85|531.85|535.91|531.91|535.56|531.56|34
1614220550000|2021-02-25 02:35:50|535.71|531.71|535.71|531.71|535.94|531.94|535.63|531.63|22
1614220560000|2021-02-25 02:36:00|535.69|531.69|536.16|532.16|536.16|532.16|535.6|531.6|28
1614220570000|2021-02-25 02:36:10|536.19|532.19|535.7|531.7|536.24|532.24|535.57|531.57|30
1614220580000|2021-02-25 02:36:20|536.04|532.04|535.61|531.61|536.07|532.07|535.61|531.61|31
1614220590000|2021-02-25 02:36:30|535.71|531.71|535.52|531.52|535.72|531.72|535.33|531.33|29
1614220600000|2021-02-25 02:36:40|535.53|531.53|535.65|531.65|535.68|531.68|535.35|531.35|28
1614220610000|2021-02-25 02:36:50|535.68|531.68|535.73|531.73|535.79|531.79|535.59|531.59|26
1614220620000|2021-02-25 02:37:00|535.71|531.71|535.76|531.76|535.76|531.76|535.65|531.65|24
1614220630000|2021-02-25 02:37:10|535.75|531.75|535.72|531.72|535.87|531.87|535.66|531.66|23
1614220640000|2021-02-25 02:37:20|535.67|531.67|535.65|531.65|535.8|531.8|535.62|531.62|35
1614220650000|2021-02-25 02:37:30|535.64|531.64|535.46|531.46|535.67|531.67|535.37|531.37|19
1614220660000|2021-02-25 02:37:40|535.56|531.56|535.41|531.41|535.58|531.58|535.37|531.37|29
1614220670000|2021-02-25 02:37:50|535.45|531.45|535.46|531.46|535.49|531.49|535.34|531.34|24
1614220680000|2021-02-25 02:38:00|535.47|531.47|535.66|531.66|535.7|531.7|535.45|531.45|18
1614220690000|2021-02-25 02:38:10|535.65|531.65|535.56|531.56|535.71|531.71|535.53|531.53|18
1614220700000|2021-02-25 02:38:20|535.57|531.57|535.6|531.6|535.68|531.68|535.57|531.57|15
1614220710000|2021-02-25 02:38:30|535.61|531.61|535.6|531.6|535.61|531.61|535.58|531.58|4
1614220720000|2021-02-25 02:38:40|535.59|531.59|535.63|531.63|535.69|531.69|535.5|531.5|19
1614220730000|2021-02-25 02:38:50|535.58|531.58|535.66|531.66|535.66|531.66|535.57|531.57|12
1614220740000|2021-02-25 02:39:00|535.67|531.67|535.55|531.55|535.69|531.69|535.47|531.47|11
1614220750000|2021-02-25 02:39:10|535.57|531.57|535.54|531.54|535.66|531.66|535.43|531.43|23
1614220760000|2021-02-25 02:39:20|535.66|531.66|535.83|531.83|535.84|531.84|535.54|531.54|21
1614220770000|2021-02-25 02:39:30|535.76|531.76|536|532|536|532|535.76|531.76|20
1614220780000|2021-02-25 02:39:40|535.91|531.91|535.86|531.86|536.01|532.01|535.8|531.8|27
1614220790000|2021-02-25 02:39:50|535.9|531.9|535.74|531.74|535.95|531.95|535.57|531.57|30
1614220800000|2021-02-25 02:40:00|535.75|531.75|535.81|531.81|535.81|531.81|535.73|531.73|15
1614220810000|2021-02-25 02:40:10|535.8|531.8|535.97|531.97|535.97|531.97|535.8|531.8|17
1614220820000|2021-02-25 02:40:20|535.85|531.85|536.01|532.01|536.06|532.06|535.62|531.62|17
1614220830000|2021-02-25 02:40:30|535.94|531.94|536.01|532.01|536.1|532.1|535.87|531.87|27
1614220840000|2021-02-25 02:40:40|536.02|532.02|536.08|532.08|536.1|532.1|535.98|531.98|14
1614220850000|2021-02-25 02:40:50|536.01|532.01|536.04|532.04|536.06|532.06|535.86|531.86|12
1614220860000|2021-02-25 02:41:00|536.01|532.01|536.29|532.29|536.29|532.29|536.01|532.01|19
1614220870000|2021-02-25 02:41:10|536.28|532.28|536.29|532.29|536.29|532.29|536.23|532.23|10
1614220880000|2021-02-25 02:41:20|536.28|532.28|536.98|532.98|536.98|532.98|536.28|532.28|20
1614220890000|2021-02-25 02:41:30|536.97|532.97|536.93|532.93|537.24|533.24|536.93|532.93|18
1614220900000|2021-02-25 02:41:40|536.94|532.94|537.17|533.17|537.17|533.17|536.65|532.65|31
1614220910000|2021-02-25 02:41:50|537.16|533.16|537.06|533.06|537.27|533.27|537.05|533.05|27
1614220920000|2021-02-25 02:42:00|536.98|532.98|537.28|533.28|537.28|533.28|536.92|532.92|21
1614220930000|2021-02-25 02:42:10|537.26|533.26|536.9|532.9|537.44|533.44|536.73|532.73|27
1614220940000|2021-02-25 02:42:20|537.22|533.22|537.28|533.28|537.5|533.5|537.19|533.19|22
1614220950000|2021-02-25 02:42:30|537.29|533.29|537.41|533.41|537.42|533.42|537.12|533.12|19
1614220960000|2021-02-25 02:42:40|537.39|533.39|536.7|532.7|537.39|533.39|536.7|532.7|33
1614220970000|2021-02-25 02:42:50|536.73|532.73|536.61|532.61|536.78|532.78|536.61|532.61|29
1614220980000|2021-02-25 02:43:00|536.53|532.53|536.18|532.18|536.53|532.53|536.18|532.18|23
1614220990000|2021-02-25 02:43:10|536.15|532.15|536.22|532.22|536.34|532.34|536.15|532.15|23
1614221000000|2021-02-25 02:43:20|536.24|532.24|536.11|532.11|536.24|532.24|536.07|532.07|25
1614221010000|2021-02-25 02:43:30|536.08|532.08|535.81|531.81|536.08|532.08|535.64|531.64|20
1614221020000|2021-02-25 02:43:40|535.69|531.69|536.12|532.12|536.17|532.17|535.69|531.69|29
1614221030000|2021-02-25 02:43:50|536.08|532.08|535.92|531.92|536.1|532.1|535.83|531.83|27
1614221040000|2021-02-25 02:44:00|535.94|531.94|535.73|531.73|535.94|531.94|535.69|531.69|30
1614221050000|2021-02-25 02:44:10|535.75|531.75|535.93|531.93|535.93|531.93|535.75|531.75|28
1614221060000|2021-02-25 02:44:20|535.92|531.92|536.05|532.05|536.13|532.13|535.92|531.92|24
1614221070000|2021-02-25 02:44:30|536.06|532.06|536.5|532.5|536.5|532.5|535.98|531.98|22
1614221080000|2021-02-25 02:44:40|536.47|532.47|536.31|532.31|536.47|532.47|536.29|532.29|19
1614221090000|2021-02-25 02:44:50|536.32|532.32|536.61|532.61|536.62|532.62|536.32|532.32|20
1614221100000|2021-02-25 02:45:00|536.62|532.62|536.48|532.48|536.63|532.63|536.44|532.44|30
1614221110000|2021-02-25 02:45:10|536.47|532.47|535.9|531.9|536.47|532.47|535.9|531.9|34
1614221120000|2021-02-25 02:45:20|535.89|531.89|535.97|531.97|535.97|531.97|535.89|531.89|20
1614221130000|2021-02-25 02:45:30|535.98|531.98|536.24|532.24|536.44|532.44|535.85|531.85|25
1614221140000|2021-02-25 02:45:40|536.27|532.27|536.28|532.28|536.33|532.33|536.25|532.25|27
1614221150000|2021-02-25 02:45:50|536.27|532.27|536.2|532.2|536.28|532.28|536.19|532.19|20
1614221160000|2021-02-25 02:46:00|536.19|532.19|536.16|532.16|536.23|532.23|536.15|532.15|17
1614221170000|2021-02-25 02:46:10|536.1|532.1|535.82|531.82|536.15|532.15|535.71|531.71|32
1614221180000|2021-02-25 02:46:20|535.81|531.81|535.77|531.77|535.86|531.86|535.68|531.68|27
1614221190000|2021-02-25 02:46:30|535.76|531.76|535.98|531.98|536.01|532.01|535.76|531.76|25
1614221200000|2021-02-25 02:46:40|535.97|531.97|535.99|531.99|535.99|531.99|535.92|531.92|21
1614221210000|2021-02-25 02:46:50|536|532|535.95|531.95|536.26|532.26|535.95|531.95|23
1614221220000|2021-02-25 02:47:00|535.94|531.94|535.64|531.64|536.03|532.03|535.64|531.64|23
1614221230000|2021-02-25 02:47:10|535.62|531.62|535.1|531.1|535.62|531.62|535.09|531.09|28
1614221240000|2021-02-25 02:47:20|535.09|531.09|534.64|530.64|535.09|531.09|534.63|530.63|23
1614221250000|2021-02-25 02:47:30|534.65|530.65|534.73|530.73|534.8|530.8|534.64|530.64|22
1614221260000|2021-02-25 02:47:40|534.71|530.71|534.84|530.84|534.85|530.85|534.71|530.71|26
1614221270000|2021-02-25 02:47:50|534.87|530.87|535|531|535.06|531.06|534.87|530.87|21
1614221280000|2021-02-25 02:48:00|534.91|530.91|535.01|531.01|535.09|531.09|534.86|530.86|20
1614221290000|2021-02-25 02:48:10|534.97|530.97|534.8|530.8|535.02|531.02|534.72|530.72|23
1614221300000|2021-02-25 02:48:20|534.82|530.82|535.02|531.02|535.02|531.02|534.66|530.66|21
1614221310000|2021-02-25 02:48:30|535.08|531.08|535.29|531.29|535.29|531.29|535.06|531.06|26
1614221320000|2021-02-25 02:48:40|535.26|531.26|535.39|531.39|535.5|531.5|535.17|531.17|30
1614221330000|2021-02-25 02:48:50|535.42|531.42|535.38|531.38|535.45|531.45|535.38|531.38|23
1614221340000|2021-02-25 02:49:00|535.4|531.4|535.44|531.44|535.45|531.45|535.38|531.38|26
1614221350000|2021-02-25 02:49:10|535.42|531.42|535.92|531.92|535.95|531.95|535.42|531.42|22
1614221360000|2021-02-25 02:49:20|535.93|531.93|536.06|532.06|536.41|532.41|535.93|531.93|24
1614221370000|2021-02-25 02:49:30|536.15|532.15|535.91|531.91|536.18|532.18|535.87|531.87|33
1614221380000|2021-02-25 02:49:40|535.79|531.79|536.02|532.02|536.09|532.09|535.66|531.66|26
1614221390000|2021-02-25 02:49:50|536|532|536.36|532.36|536.39|532.39|536|532|31
1614221400000|2021-02-25 02:50:00|536.43|532.43|536.25|532.25|536.46|532.46|536.25|532.25|24
1614221410000|2021-02-25 02:50:10|536.23|532.23|536.16|532.16|536.35|532.35|536.16|532.16|24
1614221420000|2021-02-25 02:50:20|536.18|532.18|535.8|531.8|536.18|532.18|535.79|531.79|26
1614221430000|2021-02-25 02:50:30|535.86|531.86|535.71|531.71|536|532|535.66|531.66|24
1614221440000|2021-02-25 02:50:40|535.73|531.73|536.02|532.02|536.11|532.11|535.7|531.7|23
1614221450000|2021-02-25 02:50:50|536.04|532.04|536.42|532.42|536.42|532.42|536.03|532.03|32
1614221460000|2021-02-25 02:51:00|536.41|532.41|536.4|532.4|536.44|532.44|536.31|532.31|20
1614221470000|2021-02-25 02:51:10|536.36|532.36|536.52|532.52|536.56|532.56|536.36|532.36|18
1614221480000|2021-02-25 02:51:20|536.51|532.51|536.42|532.42|536.62|532.62|536.42|532.42|26
1614221490000|2021-02-25 02:51:30|536.43|532.43|536.23|532.23|536.45|532.45|536.22|532.22|18
1614221500000|2021-02-25 02:51:40|536.27|532.27|536.56|532.56|536.61|532.61|536.27|532.27|32
1614221510000|2021-02-25 02:51:50|536.55|532.55|536.63|532.63|536.63|532.63|536.55|532.55|23
1614221520000|2021-02-25 02:52:00|536.64|532.64|536.57|532.57|536.67|532.67|536.55|532.55|23
1614221530000|2021-02-25 02:52:10|536.7|532.7|536.9|532.9|537.11|533.11|536.66|532.66|29
1614221540000|2021-02-25 02:52:20|536.88|532.88|537.09|533.09|537.09|533.09|536.88|532.88|26
1614221550000|2021-02-25 02:52:30|537.07|533.07|536.98|532.98|537.11|533.11|536.9|532.9|28
1614221560000|2021-02-25 02:52:40|536.96|532.96|537|533|537.03|533.03|536.96|532.96|24
1614221570000|2021-02-25 02:52:50|537.01|533.01|537.11|533.11|537.2|533.2|537|533|20
1614221580000|2021-02-25 02:53:00|537.06|533.06|537.01|533.01|537.21|533.21|536.96|532.96|27
1614221590000|2021-02-25 02:53:10|537.02|533.02|536.95|532.95|537.09|533.09|536.84|532.84|27
1614221600000|2021-02-25 02:53:20|536.94|532.94|537.04|533.04|537.17|533.17|536.92|532.92|21
1614221610000|2021-02-25 02:53:30|537.03|533.03|537.02|533.02|537.12|533.12|537.01|533.01|16
1614221620000|2021-02-25 02:53:40|537.05|533.05|537.09|533.09|537.22|533.22|537.01|533.01|24
1614221630000|2021-02-25 02:53:50|537.06|533.06|537.15|533.15|537.25|533.25|536.97|532.97|19
1614221640000|2021-02-25 02:54:00|537.22|533.22|537.11|533.11|537.49|533.49|537.1|533.1|29
1614221650000|2021-02-25 02:54:10|537.12|533.12|537.48|533.48|537.49|533.49|537.12|533.12|24
1614221660000|2021-02-25 02:54:20|537.5|533.5|537.47|533.47|537.59|533.59|537.46|533.46|8
1614221670000|2021-02-25 02:54:30|537.48|533.48|537.53|533.53|537.54|533.54|537.47|533.47|10
1614221680000|2021-02-25 02:54:40|537.54|533.54|537.88|533.88|537.89|533.89|537.54|533.54|26
1614221690000|2021-02-25 02:54:50|537.89|533.89|538.05|534.05|538.1|534.1|537.89|533.89|9
1614221700000|2021-02-25 02:55:00|538.06|534.06|537.81|533.81|538.06|534.06|537.81|533.81|21
1614221710000|2021-02-25 02:55:10|537.8|533.8|537.61|533.61|537.92|533.92|537.59|533.59|30
1614221720000|2021-02-25 02:55:20|537.63|533.63|537.33|533.33|537.71|533.71|537.29|533.29|26
1614221730000|2021-02-25 02:55:30|537.34|533.34|537.59|533.59|537.63|533.63|537.34|533.34|14
1614221740000|2021-02-25 02:55:40|537.6|533.6|537.52|533.52|537.7|533.7|537.52|533.52|16
1614221750000|2021-02-25 02:55:50|537.53|533.53|537.58|533.58|537.59|533.59|537.45|533.45|16
1614221760000|2021-02-25 02:56:00|537.59|533.59|537.84|533.84|537.86|533.86|537.59|533.59|14
1614221770000|2021-02-25 02:56:10|537.76|533.76|537.4|533.4|537.79|533.79|537.39|533.39|16
1614221780000|2021-02-25 02:56:20|537.41|533.41|537.39|533.39|537.42|533.42|537.35|533.35|17
1614221790000|2021-02-25 02:56:30|537.38|533.38|537.57|533.57|537.58|533.58|537.38|533.38|21
1614221800000|2021-02-25 02:56:40|537.58|533.58|537.06|533.06|537.58|533.58|537.05|533.05|26
1614221810000|2021-02-25 02:56:50|537.07|533.07|537.23|533.23|537.24|533.24|537.05|533.05|21
1614221820000|2021-02-25 02:57:00|537.2|533.2|536.84|532.84|537.21|533.21|536.81|532.81|23
1614221830000|2021-02-25 02:57:10|536.86|532.86|536.81|532.81|536.86|532.86|536.8|532.8|17
1614221840000|2021-02-25 02:57:20|536.8|532.8|536.64|532.64|536.87|532.87|536.62|532.62|23
1614221850000|2021-02-25 02:57:30|536.65|532.65|536.67|532.67|536.67|532.67|536.61|532.61|10
1614221860000|2021-02-25 02:57:40|536.68|532.68|536.74|532.74|536.74|532.74|536.64|532.64|23
1614221870000|2021-02-25 02:57:50|536.78|532.78|537.08|533.08|537.12|533.12|536.78|532.78|18
1614221880000|2021-02-25 02:58:00|537.1|533.1|537.35|533.35|537.44|533.44|537.08|533.08|28
1614221890000|2021-02-25 02:58:10|537.3|533.3|537.61|533.61|537.62|533.62|537.3|533.3|25
1614221900000|2021-02-25 02:58:20|537.6|533.6|537.62|533.62|537.63|533.63|537.55|533.55|17
1614221910000|2021-02-25 02:58:30|537.63|533.63|537.76|533.76|537.77|533.77|537.63|533.63|19
1614221920000|2021-02-25 02:58:40|537.65|533.65|537.76|533.76|537.76|533.76|537.63|533.63|19
1614221930000|2021-02-25 02:58:50|537.75|533.75|537.61|533.61|537.75|533.75|537.57|533.57|28
1614221940000|2021-02-25 02:59:00|537.63|533.63|537.51|533.51|537.65|533.65|537.47|533.47|13
1614221950000|2021-02-25 02:59:10|537.5|533.5|537.51|533.51|537.61|533.61|537.49|533.49|17
1614221960000|2021-02-25 02:59:20|537.57|533.57|537.65|533.65|537.68|533.68|537.57|533.57|11
1614221970000|2021-02-25 02:59:30|537.68|533.68|537.51|533.51|537.68|533.68|537.48|533.48|19
1614221980000|2021-02-25 02:59:40|537.49|533.49|537.54|533.54|537.59|533.59|537.46|533.46|24
1614221990000|2021-02-25 02:59:50|537.53|533.53|537.32|533.32|537.53|533.53|537.32|533.32|23
1614222000000|2021-02-25 03:00:00|537.3|533.3|537.12|533.12|537.3|533.3|537.01|533.01|27
1614222010000|2021-02-25 03:00:10|537.1|533.1|537.07|533.07|537.19|533.19|536.99|532.99|22
1614222020000|2021-02-25 03:00:20|537.03|533.03|536.68|532.68|537.03|533.03|536.66|532.66|25
1614222030000|2021-02-25 03:00:30|536.69|532.69|536.46|532.46|536.71|532.71|536.46|532.46|19
1614222040000|2021-02-25 03:00:40|536.45|532.45|536.23|532.23|536.45|532.45|535.97|531.97|25
1614222050000|2021-02-25 03:00:50|536.24|532.24|536.26|532.26|536.38|532.38|536.24|532.24|27
1614222060000|2021-02-25 03:01:00|536.31|532.31|536.33|532.33|536.39|532.39|536.26|532.26|22
1614222070000|2021-02-25 03:01:10|536.32|532.32|536.25|532.25|536.34|532.34|536.24|532.24|23
1614222080000|2021-02-25 03:01:20|536.24|532.24|536.06|532.06|536.26|532.26|536.06|532.06|26
1614222090000|2021-02-25 03:01:30|536.04|532.04|535.6|531.6|536.04|532.04|535.55|531.55|28
1614222100000|2021-02-25 03:01:40|535.59|531.59|535.61|531.61|535.62|531.62|535.51|531.51|22
1614222110000|2021-02-25 03:01:50|535.63|531.63|535.72|531.72|535.77|531.77|535.59|531.59|15
1614222120000|2021-02-25 03:02:00|535.68|531.68|535.83|531.83|535.9|531.9|535.67|531.67|19
1614222130000|2021-02-25 03:02:10|535.84|531.84|536.27|532.27|536.28|532.28|535.79|531.79|16
1614222140000|2021-02-25 03:02:20|536.28|532.28|536.39|532.39|536.76|532.76|536.28|532.28|29
1614222150000|2021-02-25 03:02:30|536.4|532.4|535.91|531.91|536.43|532.43|535.89|531.89|29
1614222160000|2021-02-25 03:02:40|535.93|531.93|535.94|531.94|535.98|531.98|535.87|531.87|27
1614222170000|2021-02-25 03:02:50|535.92|531.92|536|532|536.03|532.03|535.84|531.84|28
1614222180000|2021-02-25 03:03:00|535.97|531.97|536.15|532.15|536.23|532.23|535.97|531.97|26
1614222190000|2021-02-25 03:03:10|536.14|532.14|535.62|531.62|536.14|532.14|535.62|531.62|31
1614222200000|2021-02-25 03:03:20|535.59|531.59|535.31|531.31|535.59|531.59|535.27|531.27|21
1614222210000|2021-02-25 03:03:30|535.36|531.36|535.27|531.27|535.68|531.68|535.27|531.27|30
1614222220000|2021-02-25 03:03:40|535.28|531.28|534.91|530.91|535.28|531.28|534.85|530.85|25
1614222230000|2021-02-25 03:03:50|534.88|530.88|534.71|530.71|535|531|534.69|530.69|29
1614222240000|2021-02-25 03:04:00|534.72|530.72|535|531|535.01|531.01|534.64|530.64|24
1614222250000|2021-02-25 03:04:10|535.01|531.01|534.93|530.93|535.02|531.02|534.83|530.83|35
1614222260000|2021-02-25 03:04:20|534.96|530.96|534.78|530.78|534.98|530.98|534.72|530.72|27
1614222270000|2021-02-25 03:04:30|534.79|530.79|534.97|530.97|535.02|531.02|534.79|530.79|20
1614222280000|2021-02-25 03:04:40|535|531|534.78|530.78|535.04|531.04|534.75|530.75|30
1614222290000|2021-02-25 03:04:50|534.76|530.76|534.75|530.75|534.77|530.77|534.68|530.68|22
1614222300000|2021-02-25 03:05:00|534.76|530.76|534.73|530.73|534.77|530.77|534.65|530.65|22
1614222310000|2021-02-25 03:05:10|534.75|530.75|534.58|530.58|534.76|530.76|534.5|530.5|16
1614222320000|2021-02-25 03:05:20|534.59|530.59|534.37|530.37|534.59|530.59|534.34|530.34|18
1614222330000|2021-02-25 03:05:30|534.4|530.4|534.23|530.23|534.42|530.42|534.23|530.23|21
1614222340000|2021-02-25 03:05:40|534.25|530.25|533.95|529.95|534.25|530.25|533.84|529.84|30
1614222350000|2021-02-25 03:05:50|533.94|529.94|534.35|530.35|534.42|530.42|533.94|529.94|25
1614222360000|2021-02-25 03:06:00|534.38|530.38|534.54|530.54|534.55|530.55|534.29|530.29|29
1614222370000|2021-02-25 03:06:10|534.48|530.48|534.64|530.64|534.64|530.64|534.38|530.38|23
1614222380000|2021-02-25 03:06:20|534.99|530.99|534.95|530.95|535.22|531.22|534.5|530.5|32
1614222390000|2021-02-25 03:06:30|534.77|530.77|536.13|532.13|536.2|532.2|534.77|530.77|29
1614222400000|2021-02-25 03:06:40|536.14|532.14|536.13|532.13|536.33|532.33|535.93|531.93|30
1614222410000|2021-02-25 03:06:50|536.22|532.22|535.45|531.45|536.3|532.3|535.41|531.41|29
1614222420000|2021-02-25 03:07:00|535.47|531.47|534.98|530.98|535.62|531.62|534.98|530.98|32
1614222430000|2021-02-25 03:07:10|534.93|530.93|534.88|530.88|535.04|531.04|534.84|530.84|24
1614222440000|2021-02-25 03:07:20|534.87|530.87|534.63|530.63|534.87|530.87|534.37|530.37|24
1614222450000|2021-02-25 03:07:30|534.62|530.62|534.61|530.61|534.69|530.69|534.56|530.56|26
1614222460000|2021-02-25 03:07:40|534.64|530.64|534.5|530.5|534.88|530.88|534.5|530.5|29
1614222470000|2021-02-25 03:07:50|534.51|530.51|534.41|530.41|534.55|530.55|534.35|530.35|27
1614222480000|2021-02-25 03:08:00|534.43|530.43|534.08|530.08|534.68|530.68|534.08|530.08|33
1614222490000|2021-02-25 03:08:10|534.07|530.07|534.05|530.05|534.07|530.07|533.92|529.92|19
1614222500000|2021-02-25 03:08:20|534.12|530.12|533.96|529.96|534.12|530.12|533.94|529.94|26
1614222510000|2021-02-25 03:08:30|533.95|529.95|534.11|530.11|534.18|530.18|533.95|529.95|14
1614222520000|2021-02-25 03:08:40|534.13|530.13|534.12|530.12|534.17|530.17|534.11|530.11|16
1614222530000|2021-02-25 03:08:50|534.13|530.13|534.19|530.19|534.21|530.21|533.96|529.96|31
1614222540000|2021-02-25 03:09:00|534.2|530.2|534.46|530.46|534.49|530.49|534.2|530.2|24
1614222550000|2021-02-25 03:09:10|534.44|530.44|534.51|530.51|534.53|530.53|534.41|530.41|24
1614222560000|2021-02-25 03:09:20|534.53|530.53|534.92|530.92|534.96|530.96|534.46|530.46|30
1614222570000|2021-02-25 03:09:30|534.89|530.89|534.83|530.83|535.23|531.23|534.81|530.81|27
1614222580000|2021-02-25 03:09:40|534.86|530.86|535.08|531.08|535.08|531.08|534.84|530.84|28
1614222590000|2021-02-25 03:09:50|535.09|531.09|534.95|530.95|535.19|531.19|534.72|530.72|32
1614222600000|2021-02-25 03:10:00|534.96|530.96|534.54|530.54|535.04|531.04|534.54|530.54|28
1614222610000|2021-02-25 03:10:10|534.58|530.58|534.36|530.36|534.58|530.58|534.36|530.36|19
1614222620000|2021-02-25 03:10:20|534.37|530.37|534.39|530.39|534.42|530.42|534.36|530.36|18
1614222630000|2021-02-25 03:10:30|534.38|530.38|534.04|530.04|534.4|530.4|534.04|530.04|20
1614222640000|2021-02-25 03:10:40|534.01|530.01|534.29|530.29|534.32|530.32|534.01|530.01|25
1614222650000|2021-02-25 03:10:50|534.28|530.28|534.21|530.21|534.31|530.31|534.15|530.15|24
1614222660000|2021-02-25 03:11:00|534.23|530.23|534.05|530.05|534.23|530.23|534.05|530.05|25
1614222670000|2021-02-25 03:11:10|534.04|530.04|533.68|529.68|534.04|530.04|533.68|529.68|29
1614222680000|2021-02-25 03:11:20|533.7|529.7|533.68|529.68|533.84|529.84|533.68|529.68|25
1614222690000|2021-02-25 03:11:30|533.69|529.69|533.68|529.68|533.69|529.69|533.65|529.65|21
1614222700000|2021-02-25 03:11:40|533.67|529.67|533.69|529.69|533.7|529.7|533.65|529.65|21
1614222710000|2021-02-25 03:11:50|533.67|529.67|533.65|529.65|533.69|529.69|533.64|529.64|21
1614222720000|2021-02-25 03:12:00|533.64|529.64|533.52|529.52|533.66|529.66|533.52|529.52|10
1614222730000|2021-02-25 03:12:10|533.47|529.47|533.45|529.45|533.47|529.47|533.17|529.17|21
1614222740000|2021-02-25 03:12:20|533.44|529.44|533.46|529.46|533.59|529.59|533.4|529.4|31
1614222750000|2021-02-25 03:12:30|533.4|529.4|533.33|529.33|533.53|529.53|533.32|529.32|28
1614222760000|2021-02-25 03:12:40|533.29|529.29|533.28|529.28|533.36|529.36|533.28|529.28|24
1614222770000|2021-02-25 03:12:50|533.29|529.29|533.25|529.25|533.31|529.31|533.22|529.22|21
1614222780000|2021-02-25 03:13:00|533.24|529.24|533.28|529.28|533.39|529.39|533.12|529.12|32
1614222790000|2021-02-25 03:13:10|533.3|529.3|533.14|529.14|533.31|529.31|533.14|529.14|20
1614222800000|2021-02-25 03:13:20|533.15|529.15|533.41|529.41|533.44|529.44|533.15|529.15|21
1614222810000|2021-02-25 03:13:30|533.42|529.42|533.24|529.24|533.43|529.43|533.24|529.24|27
1614222820000|2021-02-25 03:13:40|533.26|529.26|533.27|529.27|533.27|529.27|533.17|529.17|18
1614222830000|2021-02-25 03:13:50|533.26|529.26|533.33|529.33|533.34|529.34|533.19|529.19|28
1614222840000|2021-02-25 03:14:00|533.34|529.34|533.14|529.14|533.4|529.4|533.14|529.14|23
1614222850000|2021-02-25 03:14:10|533.18|529.18|532.29|528.29|533.18|529.18|532.29|528.29|28
1614222860000|2021-02-25 03:14:20|532.3|528.3|532.15|528.15|532.31|528.31|531.95|527.95|31
1614222870000|2021-02-25 03:14:30|532.17|528.17|532.21|528.21|532.21|528.21|532.02|528.02|23
1614222880000|2021-02-25 03:14:40|532.16|528.16|532.15|528.15|532.22|528.22|532.06|528.06|24
1614222890000|2021-02-25 03:14:50|532.14|528.14|532.22|528.22|532.32|528.32|532.09|528.09|28
1614222900000|2021-02-25 03:15:00|532.16|528.16|531.83|527.83|532.16|528.16|531.78|527.78|35
1614222910000|2021-02-25 03:15:10|531.84|527.84|531.75|527.75|531.92|527.92|531.72|527.72|30
1614222920000|2021-02-25 03:15:20|531.76|527.76|531.8|527.8|532.01|528.01|531.74|527.74|33
1614222930000|2021-02-25 03:15:30|531.79|527.79|531.48|527.48|531.79|527.79|531.47|527.47|22
1614222940000|2021-02-25 03:15:40|531.5|527.5|531.46|527.46|531.56|527.56|531.37|527.37|25
1614222950000|2021-02-25 03:15:50|531.4|527.4|531.61|527.61|531.61|527.61|531.4|527.4|23
1614222960000|2021-02-25 03:16:00|531.58|527.58|531.42|527.42|531.61|527.61|531.32|527.32|22
1614222970000|2021-02-25 03:16:10|531.43|527.43|530.81|526.81|531.43|527.43|530.81|526.81|24
1614222980000|2021-02-25 03:16:20|530.8|526.8|530.61|526.61|530.81|526.81|530.43|526.43|18
1614222990000|2021-02-25 03:16:30|530.62|526.62|530.46|526.46|530.92|526.92|530.43|526.43|34
1614223000000|2021-02-25 03:16:40|530.43|526.43|529.39|525.39|530.43|526.43|529.07|525.07|35
1614223010000|2021-02-25 03:16:50|529.27|525.27|528.78|524.78|529.54|525.54|528.46|524.46|36
1614223020000|2021-02-25 03:17:00|528.76|524.76|527.02|523.02|528.76|524.76|527.02|523.02|34
1614223030000|2021-02-25 03:17:10|526.9|522.9|527.11|523.11|527.34|523.34|526.73|522.73|34
1614223040000|2021-02-25 03:17:20|527.1|523.1|527.33|523.33|528.17|524.17|527.09|523.09|31
1614223050000|2021-02-25 03:17:30|527.19|523.19|527.15|523.15|527.19|523.19|526.67|522.67|38
1614223060000|2021-02-25 03:17:40|527.12|523.12|527.09|523.09|527.3|523.3|526.98|522.98|32
1614223070000|2021-02-25 03:17:50|527.1|523.1|527.12|523.12|527.31|523.31|526.98|522.98|37
1614223080000|2021-02-25 03:18:00|527.07|523.07|526.58|522.58|527.16|523.16|526.58|522.58|31
1614223090000|2021-02-25 03:18:10|526.57|522.57|527.28|523.28|527.62|523.62|526.57|522.57|33
1614223100000|2021-02-25 03:18:20|527.38|523.38|528.15|524.15|528.21|524.21|527.38|523.38|33
1614223110000|2021-02-25 03:18:30|528.24|524.24|527.65|523.65|528.26|524.26|527.65|523.65|24
1614223120000|2021-02-25 03:18:40|527.64|523.64|527.99|523.99|528|524|527.54|523.54|27
1614223130000|2021-02-25 03:18:50|528.01|524.01|528.29|524.29|528.29|524.29|527.85|523.85|26
1614223140000|2021-02-25 03:19:00|528.35|524.35|528.5|524.5|528.68|524.68|528.32|524.32|26
1614223150000|2021-02-25 03:19:10|528.51|524.51|527.89|523.89|528.54|524.54|527.86|523.86|29
1614223160000|2021-02-25 03:19:20|527.85|523.85|527.05|523.05|527.85|523.85|527.01|523.01|30
1614223170000|2021-02-25 03:19:30|527.06|523.06|526.98|522.98|527.16|523.16|526.71|522.71|30
1614223180000|2021-02-25 03:19:40|527.03|523.03|527.15|523.15|527.26|523.26|526.92|522.92|26
1614223190000|2021-02-25 03:19:50|527.13|523.13|526.29|522.29|527.16|523.16|526.29|522.29|29
1614223200000|2021-02-25 03:20:00|526.31|522.31|526.65|522.65|526.84|522.84|526.25|522.25|25
1614223210000|2021-02-25 03:20:10|526.71|522.71|526.76|522.76|526.76|522.76|526.48|522.48|30
1614223220000|2021-02-25 03:20:20|526.92|522.92|528.12|524.12|528.12|524.12|526.9|522.9|33
1614223230000|2021-02-25 03:20:30|528.14|524.14|528.11|524.11|528.18|524.18|527.91|523.91|24
1614223240000|2021-02-25 03:20:40|528.03|524.03|527.37|523.37|528.09|524.09|527.37|523.37|27
1614223250000|2021-02-25 03:20:50|527.33|523.33|527.44|523.44|527.75|523.75|527.24|523.24|29
1614223260000|2021-02-25 03:21:00|527.45|523.45|527.73|523.73|527.86|523.86|527.42|523.42|28
1614223270000|2021-02-25 03:21:10|527.66|523.66|527.26|523.26|527.67|523.67|527.24|523.24|25
1614223280000|2021-02-25 03:21:20|527.27|523.27|527.67|523.67|527.81|523.81|527.27|523.27|28
1614223290000|2021-02-25 03:21:30|527.66|523.66|527.7|523.7|527.8|523.8|527.55|523.55|29
1614223300000|2021-02-25 03:21:40|527.85|523.85|527.83|523.83|527.91|523.91|527.62|523.62|28
1614223310000|2021-02-25 03:21:50|527.87|523.87|528.26|524.26|528.27|524.27|527.83|523.83|16
1614223320000|2021-02-25 03:22:00|528.27|524.27|528.49|524.49|528.51|524.51|528.24|524.24|22
1614223330000|2021-02-25 03:22:10|528.5|524.5|528.68|524.68|528.73|524.73|528.5|524.5|28
1614223340000|2021-02-25 03:22:20|528.67|524.67|528.5|524.5|528.7|524.7|528.48|524.48|19
1614223350000|2021-02-25 03:22:30|528.49|524.49|528.41|524.41|528.5|524.5|528.35|524.35|21
1614223360000|2021-02-25 03:22:40|528.43|524.43|528.68|524.68|528.68|524.68|528.35|524.35|32
1614223370000|2021-02-25 03:22:50|528.66|524.66|528.77|524.77|528.77|524.77|528.66|524.66|20
1614223380000|2021-02-25 03:23:00|528.78|524.78|529.17|525.17|529.22|525.22|528.76|524.76|22
1614223390000|2021-02-25 03:23:10|529.21|525.21|528.96|524.96|529.28|525.28|528.75|524.75|30
1614223400000|2021-02-25 03:23:20|528.93|524.93|528.63|524.63|529.02|525.02|528.53|524.53|31
1614223410000|2021-02-25 03:23:30|528.6|524.6|528.64|524.64|528.66|524.66|528.47|524.47|20
1614223420000|2021-02-25 03:23:40|528.69|524.69|528.82|524.82|528.83|524.83|528.67|524.67|20
1614223430000|2021-02-25 03:23:50|528.86|524.86|528.5|524.5|528.89|524.89|528.46|524.46|27
1614223440000|2021-02-25 03:24:00|528.51|524.51|528.13|524.13|528.51|524.51|527.98|523.98|29
1614223450000|2021-02-25 03:24:10|528.12|524.12|527.66|523.66|528.13|524.13|527.64|523.64|29
1614223460000|2021-02-25 03:24:20|527.65|523.65|527.63|523.63|527.67|523.67|527.42|523.42|26
1614223470000|2021-02-25 03:24:30|527.67|523.67|527.44|523.44|527.67|523.67|527.22|523.22|27
1614223480000|2021-02-25 03:24:40|527.43|523.43|527.54|523.54|527.54|523.54|527.24|523.24|33
1614223490000|2021-02-25 03:24:50|527.52|523.52|528.13|524.13|528.36|524.36|527.29|523.29|37
1614223500000|2021-02-25 03:25:00|528.22|524.22|528.14|524.14|528.28|524.28|527.85|523.85|31
1614223510000|2021-02-25 03:25:10|528.04|524.04|528.08|524.08|528.15|524.15|527.99|523.99|27
1614223520000|2021-02-25 03:25:20|528.2|524.2|528.52|524.52|528.54|524.54|528.15|524.15|29
1614223530000|2021-02-25 03:25:30|528.55|524.55|528.51|524.51|528.56|524.56|528.07|524.07|22
1614223540000|2021-02-25 03:25:40|528.52|524.52|528.7|524.7|528.74|524.74|528.52|524.52|19
1614223550000|2021-02-25 03:25:50|528.71|524.71|529.04|525.04|529.05|525.05|528.69|524.69|29
1614223560000|2021-02-25 03:26:00|529.05|525.05|528.67|524.67|529.09|525.09|528.57|524.57|31
1614223570000|2021-02-25 03:26:10|528.69|524.69|528.41|524.41|528.77|524.77|528.41|524.41|20
1614223580000|2021-02-25 03:26:20|528.42|524.42|527.77|523.77|528.42|524.42|527.77|523.77|34
1614223590000|2021-02-25 03:26:30|527.76|523.76|527.91|523.91|527.94|523.94|527.69|523.69|34
1614223600000|2021-02-25 03:26:40|527.9|523.9|527.97|523.97|528.26|524.26|527.57|523.57|34
1614223610000|2021-02-25 03:26:50|528.03|524.03|528.48|524.48|528.51|524.51|527.67|523.67|31
1614223620000|2021-02-25 03:27:00|528.55|524.55|528.72|524.72|528.72|524.72|528.43|524.43|28
1614223630000|2021-02-25 03:27:10|528.78|524.78|529.04|525.04|529.08|525.08|528.78|524.78|19
1614223640000|2021-02-25 03:27:20|529.05|525.05|528.84|524.84|529.31|525.31|528.84|524.84|22
1614223650000|2021-02-25 03:27:30|528.8|524.8|528.69|524.69|528.84|524.84|528.65|524.65|24
1614223660000|2021-02-25 03:27:40|528.7|524.7|528.53|524.53|528.81|524.81|528.53|524.53|20
1614223670000|2021-02-25 03:27:50|528.57|524.57|528.39|524.39|528.57|524.57|528.13|524.13|28
1614223680000|2021-02-25 03:28:00|528.38|524.38|528.15|524.15|528.43|524.43|528.15|524.15|21
1614223690000|2021-02-25 03:28:10|528.16|524.16|527.58|523.58|528.16|524.16|527.56|523.56|30
1614223700000|2021-02-25 03:28:20|527.62|523.62|527.45|523.45|527.81|523.81|527.44|523.44|34
1614223710000|2021-02-25 03:28:30|527.34|523.34|527|523|527.4|523.4|526.95|522.95|28
1614223720000|2021-02-25 03:28:40|526.96|522.96|526.72|522.72|527.34|523.34|526.72|522.72|27
1614223730000|2021-02-25 03:28:50|526.62|522.62|526.64|522.64|526.8|522.8|526.49|522.49|29
1614223740000|2021-02-25 03:29:00|526.54|522.54|526.23|522.23|526.54|522.54|526.09|522.09|31
1614223750000|2021-02-25 03:29:10|526.21|522.21|526.4|522.4|526.52|522.52|526.17|522.17|33
1614223760000|2021-02-25 03:29:20|526.39|522.39|526.2|522.2|526.5|522.5|526.13|522.13|30
1614223770000|2021-02-25 03:29:30|526.25|522.25|526.08|522.08|526.29|522.29|526.08|522.08|23
1614223780000|2021-02-25 03:29:40|526.13|522.13|526.08|522.08|526.15|522.15|525.99|521.99|24
1614223790000|2021-02-25 03:29:50|526.09|522.09|526.38|522.38|526.42|522.42|526.09|522.09|30
1614223800000|2021-02-25 03:30:00|526.41|522.41|526.73|522.73|526.86|522.86|526.41|522.41|29
1614223810000|2021-02-25 03:30:10|526.69|522.69|526.81|522.81|527.73|523.73|526.45|522.45|33
1614223820000|2021-02-25 03:30:20|526.82|522.82|528.18|524.18|528.18|524.18|526.45|522.45|29
1614223830000|2021-02-25 03:30:30|528.21|524.21|528.63|524.63|528.63|524.63|528.16|524.16|30
1614223840000|2021-02-25 03:30:40|528.66|524.66|528.93|524.93|528.98|524.98|528.65|524.65|23
1614223850000|2021-02-25 03:30:50|529.02|525.02|529.93|525.93|530.06|526.06|529.02|525.02|26
1614223860000|2021-02-25 03:31:00|529.95|525.95|529.86|525.86|530.14|526.14|529.81|525.81|37
1614223870000|2021-02-25 03:31:10|530.08|526.08|529.69|525.69|530.17|526.17|529.46|525.46|32
1614223880000|2021-02-25 03:31:20|529.59|525.59|529.26|525.26|529.59|525.59|529.26|525.26|24
1614223890000|2021-02-25 03:31:30|529.17|525.17|528.98|524.98|529.17|525.17|528.81|524.81|28
1614223900000|2021-02-25 03:31:40|529.02|525.02|529.32|525.32|529.37|525.37|529.02|525.02|33
1614223910000|2021-02-25 03:31:50|529.3|525.3|529.16|525.16|529.57|525.57|529.16|525.16|30
1614223920000|2021-02-25 03:32:00|529.25|525.25|529.05|525.05|529.43|525.43|528.99|524.99|27
1614223930000|2021-02-25 03:32:10|529.01|525.01|528.67|524.67|529.01|525.01|528.67|524.67|26
1614223940000|2021-02-25 03:32:20|528.66|524.66|528.52|524.52|528.85|524.85|528.5|524.5|25
1614223950000|2021-02-25 03:32:30|528.51|524.51|528.77|524.77|528.77|524.77|528.18|524.18|35
1614223960000|2021-02-25 03:32:40|528.71|524.71|528.8|524.8|528.96|524.96|528.58|524.58|32
1614223970000|2021-02-25 03:32:50|528.96|524.96|528.85|524.85|529.03|525.03|528.83|524.83|27
1614223980000|2021-02-25 03:33:00|528.87|524.87|529.09|525.09|529.29|525.29|528.87|524.87|29
1614223990000|2021-02-25 03:33:10|528.93|524.93|529.19|525.19|529.46|525.46|528.92|524.92|29
1614224000000|2021-02-25 03:33:20|529.17|525.17|529.13|525.13|529.27|525.27|528.79|524.79|31
1614224010000|2021-02-25 03:33:30|529.15|525.15|528.97|524.97|529.24|525.24|528.94|524.94|30
1614224020000|2021-02-25 03:33:40|528.99|524.99|528.86|524.86|529.08|525.08|528.6|524.6|22
1614224030000|2021-02-25 03:33:50|528.88|524.88|529.06|525.06|529.17|525.17|528.88|524.88|22
1614224040000|2021-02-25 03:34:00|529.07|525.07|529.09|525.09|529.35|525.35|528.9|524.9|31
1614224050000|2021-02-25 03:34:10|529.1|525.1|529.47|525.47|529.5|525.5|529.09|525.09|25
1614224060000|2021-02-25 03:34:20|529.43|525.43|529.17|525.17|529.48|525.48|528.94|524.94|22
1614224070000|2021-02-25 03:34:30|529.18|525.18|529.04|525.04|529.18|525.18|528.83|524.83|32
1614224080000|2021-02-25 03:34:40|529.02|525.02|529.18|525.18|529.21|525.21|528.93|524.93|34
1614224090000|2021-02-25 03:34:50|529.19|525.19|529.1|525.1|529.25|525.25|529.09|525.09|27
1614224100000|2021-02-25 03:35:00|529.04|525.04|529.08|525.08|529.08|525.08|528.77|524.77|28
1614224110000|2021-02-25 03:35:10|529.15|525.15|529.45|525.45|529.45|525.45|529.14|525.14|27
1614224120000|2021-02-25 03:35:20|529.46|525.46|529.9|525.9|529.9|525.9|529.14|525.14|29
1614224130000|2021-02-25 03:35:30|529.91|525.91|529.56|525.56|530|526|529.38|525.38|24
1614224140000|2021-02-25 03:35:40|529.54|525.54|529.45|525.45|529.54|525.54|529.25|525.25|26
1614224150000|2021-02-25 03:35:50|529.46|525.46|529.58|525.58|529.58|525.58|529.31|525.31|27
1614224160000|2021-02-25 03:36:00|529.77|525.77|529.41|525.41|529.88|525.88|529.24|525.24|30
1614224170000|2021-02-25 03:36:10|529.42|525.42|529.23|525.23|529.5|525.5|529.15|525.15|27
1614224180000|2021-02-25 03:36:20|529.24|525.24|529.23|525.23|529.25|525.25|528.97|524.97|29
1614224190000|2021-02-25 03:36:30|529.24|525.24|529.22|525.22|529.41|525.41|529.1|525.1|22
1614224200000|2021-02-25 03:36:40|529.21|525.21|529.51|525.51|529.52|525.52|529.14|525.14|22
1614224210000|2021-02-25 03:36:50|529.44|525.44|529.71|525.71|529.79|525.79|529.42|525.42|26
1614224220000|2021-02-25 03:37:00|529.7|525.7|529.56|525.56|529.7|525.7|529.5|525.5|28
1614224230000|2021-02-25 03:37:10|529.57|525.57|529.23|525.23|529.57|525.57|529.15|525.15|21
1614224240000|2021-02-25 03:37:20|529.22|525.22|529.51|525.51|529.53|525.53|529.22|525.22|20
1614224250000|2021-02-25 03:37:30|529.5|525.5|529.53|525.53|529.72|525.72|529.49|525.49|28
1614224260000|2021-02-25 03:37:40|529.54|525.54|529.74|525.74|529.74|525.74|529.51|525.51|17
1614224270000|2021-02-25 03:37:50|529.75|525.75|530.1|526.1|530.12|526.12|529.75|525.75|22
1614224280000|2021-02-25 03:38:00|530.17|526.17|530.37|526.37|530.41|526.41|530.1|526.1|23
1614224290000|2021-02-25 03:38:10|530.26|526.26|530.14|526.14|530.43|526.43|530.14|526.14|24
1614224300000|2021-02-25 03:38:20|530.01|526.01|530.1|526.1|530.11|526.11|529.82|525.82|23
1614224310000|2021-02-25 03:38:30|530.05|526.05|529.72|525.72|530.05|526.05|529.69|525.69|29
1614224320000|2021-02-25 03:38:40|529.69|525.69|529.54|525.54|529.83|525.83|529.45|525.45|32
1614224330000|2021-02-25 03:38:50|529.48|525.48|529.5|525.5|529.57|525.57|529.34|525.34|24
1614224340000|2021-02-25 03:39:00|529.47|525.47|529.31|525.31|529.47|525.47|529.27|525.27|21
1614224350000|2021-02-25 03:39:10|529.32|525.32|528.75|524.75|529.37|525.37|528.7|524.7|29
1614224360000|2021-02-25 03:39:20|528.7|524.7|528.97|524.97|529.04|525.04|528.6|524.6|29
1614224370000|2021-02-25 03:39:30|528.98|524.98|529.43|525.43|529.43|525.43|528.98|524.98|19
1614224380000|2021-02-25 03:39:40|529.3|525.3|529.33|525.33|529.33|525.33|529.07|525.07|30
1614224390000|2021-02-25 03:39:50|529.34|525.34|529.48|525.48|529.48|525.48|529.22|525.22|19
1614224400000|2021-02-25 03:40:00|529.47|525.47|529.71|525.71|529.87|525.87|529.46|525.46|27
1614224410000|2021-02-25 03:40:10|529.75|525.75|529.99|525.99|530.04|526.04|529.75|525.75|21
1614224420000|2021-02-25 03:40:20|529.93|525.93|530.14|526.14|530.14|526.14|529.91|525.91|28
1614224430000|2021-02-25 03:40:30|530.08|526.08|530.17|526.17|530.27|526.27|530.08|526.08|29
1614224440000|2021-02-25 03:40:40|530.22|526.22|530.6|526.6|530.77|526.77|530.22|526.22|31
1614224450000|2021-02-25 03:40:50|530.8|526.8|531.68|527.68|531.68|527.68|530.79|526.79|28
1614224460000|2021-02-25 03:41:00|531.69|527.69|530.98|526.98|531.7|527.7|530.98|526.98|31
1614224470000|2021-02-25 03:41:10|531.05|527.05|530.9|526.9|531.21|527.21|530.9|526.9|34
1614224480000|2021-02-25 03:41:20|530.91|526.91|530.72|526.72|530.95|526.95|530.72|526.72|30
1614224490000|2021-02-25 03:41:30|530.69|526.69|530.71|526.71|530.82|526.82|530.6|526.6|20
1614224500000|2021-02-25 03:41:40|530.72|526.72|530.68|526.68|530.81|526.81|530.64|526.64|13
1614224510000|2021-02-25 03:41:50|530.64|526.64|529.96|525.96|530.74|526.74|529.96|525.96|22
1614224520000|2021-02-25 03:42:00|529.95|525.95|530.12|526.12|530.15|526.15|529.69|525.69|27
1614224530000|2021-02-25 03:42:10|530.14|526.14|530.56|526.56|530.61|526.61|530.07|526.07|27
1614224540000|2021-02-25 03:42:20|530.57|526.57|530.35|526.35|530.57|526.57|530.35|526.35|31
1614224550000|2021-02-25 03:42:30|530.52|526.52|530.69|526.69|530.69|526.69|530.52|526.52|21
1614224560000|2021-02-25 03:42:40|530.67|526.67|530.67|526.67|530.69|526.69|530.45|526.45|23
1614224570000|2021-02-25 03:42:50|530.68|526.68|530.78|526.78|530.82|526.82|530.65|526.65|19
1614224580000|2021-02-25 03:43:00|530.79|526.79|531.1|527.1|531.11|527.11|530.76|526.76|22
1614224590000|2021-02-25 03:43:10|531.11|527.11|531.78|527.78|531.78|527.78|530.95|526.95|25
1614224600000|2021-02-25 03:43:20|531.42|527.42|531.78|527.78|532.03|528.03|531.42|527.42|34
1614224610000|2021-02-25 03:43:30|531.72|527.72|531.68|527.68|531.76|527.76|531.56|527.56|30
1614224620000|2021-02-25 03:43:40|531.69|527.69|531.74|527.74|531.79|527.79|531.63|527.63|27
1614224630000|2021-02-25 03:43:50|531.79|527.79|531.85|527.85|531.92|527.92|531.77|527.77|25
1614224640000|2021-02-25 03:44:00|531.86|527.86|531.91|527.91|531.95|527.95|531.78|527.78|31
1614224650000|2021-02-25 03:44:10|531.92|527.92|531.85|527.85|531.97|527.97|531.76|527.76|29
1614224660000|2021-02-25 03:44:20|531.83|527.83|531.54|527.54|531.83|527.83|531.53|527.53|17
1614224670000|2021-02-25 03:44:30|531.5|527.5|531.52|527.52|531.53|527.53|531.39|527.39|23
1614224680000|2021-02-25 03:44:40|531.55|527.55|531.72|527.72|531.76|527.76|531.52|527.52|17
1614224690000|2021-02-25 03:44:50|531.73|527.73|531.57|527.57|531.74|527.74|531.56|527.56|16
1614224700000|2021-02-25 03:45:00|531.58|527.58|531.55|527.55|531.58|527.58|531.55|527.55|6
1614224710000|2021-02-25 03:45:10|531.56|527.56|531.19|527.19|531.56|527.56|531.16|527.16|26
1614224720000|2021-02-25 03:45:20|531.38|527.38|531.16|527.16|531.43|527.43|531.07|527.07|20
1614224730000|2021-02-25 03:45:30|531.19|527.19|531.19|527.19|531.26|527.26|531.11|527.11|20
1614224740000|2021-02-25 03:45:40|531.18|527.18|531.14|527.14|531.19|527.19|531.14|527.14|5
1614224750000|2021-02-25 03:45:50|531.13|527.13|530.71|526.71|531.13|527.13|530.71|526.71|24
1614224760000|2021-02-25 03:46:00|530.72|526.72|530.33|526.33|530.72|526.72|530.33|526.33|15
1614224770000|2021-02-25 03:46:10|530.35|526.35|530.97|526.97|530.97|526.97|530.33|526.33|30
1614224780000|2021-02-25 03:46:20|531|527|531.21|527.21|531.22|527.22|530.98|526.98|18
1614224790000|2021-02-25 03:46:30|531.22|527.22|531.34|527.34|531.35|527.35|531.22|527.22|14
1614224800000|2021-02-25 03:46:40|531.36|527.36|531.26|527.26|531.36|527.36|531.11|527.11|20
1614224810000|2021-02-25 03:46:50|531.28|527.28|531.48|527.48|531.75|527.75|531.24|527.24|30
1614224820000|2021-02-25 03:47:00|531.41|527.41|531.39|527.39|531.72|527.72|531.37|527.37|24
1614224830000|2021-02-25 03:47:10|531.45|527.45|531.5|527.5|531.51|527.51|531.39|527.39|14
1614224840000|2021-02-25 03:47:20|531.37|527.37|531.27|527.27|531.46|527.46|531.27|527.27|23
1614224850000|2021-02-25 03:47:30|531.26|527.26|531.17|527.17|531.38|527.38|531.17|527.17|27
1614224860000|2021-02-25 03:47:40|531.18|527.18|531.04|527.04|531.28|527.28|531.04|527.04|18
1614224870000|2021-02-25 03:47:50|531.08|527.08|531.17|527.17|531.19|527.19|531.08|527.08|21
1614224880000|2021-02-25 03:48:00|531.16|527.16|531.21|527.21|531.28|527.28|531.15|527.15|17
1614224890000|2021-02-25 03:48:10|531.19|527.19|531.3|527.3|531.33|527.33|531.19|527.19|22
1614224900000|2021-02-25 03:48:20|531.28|527.28|531.69|527.69|531.71|527.71|531.28|527.28|25
1614224910000|2021-02-25 03:48:30|531.7|527.7|531.57|527.57|531.74|527.74|531.37|527.37|24
1614224920000|2021-02-25 03:48:40|531.56|527.56|531.59|527.59|531.64|527.64|531.56|527.56|20
1614224930000|2021-02-25 03:48:50|531.6|527.6|531.43|527.43|531.68|527.68|531.32|527.32|34
1614224940000|2021-02-25 03:49:00|531.44|527.44|531.82|527.82|531.83|527.83|531.43|527.43|27
1614224950000|2021-02-25 03:49:10|531.81|527.81|531.79|527.79|531.87|527.87|531.76|527.76|23
1614224960000|2021-02-25 03:49:20|531.74|527.74|531.57|527.57|531.74|527.74|531.54|527.54|21
1614224970000|2021-02-25 03:49:30|531.59|527.59|531.6|527.6|531.69|527.69|531.53|527.53|22
1614224980000|2021-02-25 03:49:40|531.62|527.62|531.6|527.6|531.63|527.63|531.6|527.6|19
1614224990000|2021-02-25 03:49:50|531.61|527.61|531.6|527.6|531.63|527.63|531.59|527.59|16
1614225000000|2021-02-25 03:50:00|531.61|527.61|531.61|527.61|531.62|527.62|531.6|527.6|11
1614225010000|2021-02-25 03:50:10|531.6|527.6|531.72|527.72|531.75|527.75|531.6|527.6|21
1614225020000|2021-02-25 03:50:20|531.73|527.73|531.77|527.77|531.77|527.77|531.67|527.67|20
1614225030000|2021-02-25 03:50:30|531.76|527.76|532.14|528.14|532.19|528.19|531.76|527.76|19
1614225040000|2021-02-25 03:50:40|532.13|528.13|532.52|528.52|532.6|528.6|531.99|527.99|20
1614225050000|2021-02-25 03:50:50|532.37|528.37|532.55|528.55|532.66|528.66|532.34|528.34|27
1614225060000|2021-02-25 03:51:00|532.51|528.51|532.57|528.57|532.74|528.74|532.43|528.43|16
1614225070000|2021-02-25 03:51:10|532.51|528.51|532.75|528.75|533.17|529.17|532.3|528.3|27
1614225080000|2021-02-25 03:51:20|532.79|528.79|532.94|528.94|533.3|529.3|532.55|528.55|22
1614225090000|2021-02-25 03:51:30|532.63|528.63|534.24|530.24|534.24|530.24|532.3|528.3|30
1614225100000|2021-02-25 03:51:40|534.3|530.3|533.55|529.55|534.3|530.3|533.55|529.55|23
1614225110000|2021-02-25 03:51:50|533.82|529.82|533.55|529.55|533.96|529.96|533.55|529.55|19
1614225120000|2021-02-25 03:52:00|533.82|529.82|534.6|530.6|534.71|530.71|533.79|529.79|25
1614225130000|2021-02-25 03:52:10|534.59|530.59|534.51|530.51|534.67|530.67|534.5|530.5|32
1614225140000|2021-02-25 03:52:20|534.52|530.52|533.89|529.89|534.52|530.52|533.89|529.89|25
1614225150000|2021-02-25 03:52:30|533.86|529.86|533.82|529.82|533.95|529.95|533.63|529.63|31
1614225160000|2021-02-25 03:52:40|533.84|529.84|533.94|529.94|534.11|530.11|533.76|529.76|31
1614225170000|2021-02-25 03:52:50|533.93|529.93|533.7|529.7|534.04|530.04|533.67|529.67|30
1614225180000|2021-02-25 03:53:00|533.66|529.66|533.44|529.44|533.68|529.68|533.26|529.26|33
1614225190000|2021-02-25 03:53:10|533.45|529.45|533.27|529.27|533.46|529.46|533.25|529.25|21
1614225200000|2021-02-25 03:53:20|533.28|529.28|533.56|529.56|533.66|529.66|533.28|529.28|31
1614225210000|2021-02-25 03:53:30|533.59|529.59|533.63|529.63|533.75|529.75|533.58|529.58|23
1614225220000|2021-02-25 03:53:40|533.66|529.66|533.41|529.41|533.66|529.66|533.39|529.39|30
1614225230000|2021-02-25 03:53:50|533.44|529.44|533.46|529.46|533.46|529.46|533.29|529.29|25
1614225240000|2021-02-25 03:54:00|533.48|529.48|533.65|529.65|533.96|529.96|533.47|529.47|26
1614225250000|2021-02-25 03:54:10|533.69|529.69|533.89|529.89|533.91|529.91|533.6|529.6|29
1614225260000|2021-02-25 03:54:20|533.91|529.91|533.37|529.37|533.94|529.94|533.37|529.37|24
1614225270000|2021-02-25 03:54:30|533.39|529.39|533.67|529.67|533.68|529.68|533.39|529.39|21
1614225280000|2021-02-25 03:54:40|533.69|529.69|533.66|529.66|533.71|529.71|533.61|529.61|16
1614225290000|2021-02-25 03:54:50|533.67|529.67|533.73|529.73|533.8|529.8|533.58|529.58|19
1614225300000|2021-02-25 03:55:00|533.75|529.75|533.76|529.76|533.85|529.85|533.73|529.73|25
1614225310000|2021-02-25 03:55:10|533.84|529.84|533.83|529.83|534.31|530.31|533.78|529.78|33
1614225320000|2021-02-25 03:55:20|533.76|529.76|533.36|529.36|533.79|529.79|533.34|529.34|31
1614225330000|2021-02-25 03:55:30|533.31|529.31|533.31|529.31|533.33|529.33|533.24|529.24|15
1614225340000|2021-02-25 03:55:40|533.3|529.3|533.5|529.5|533.63|529.63|533.29|529.29|21
1614225350000|2021-02-25 03:55:50|533.35|529.35|533.17|529.17|533.42|529.42|533.17|529.17|28
1614225360000|2021-02-25 03:56:00|533.16|529.16|533.07|529.07|533.17|529.17|533.05|529.05|16
1614225370000|2021-02-25 03:56:10|533.06|529.06|532.88|528.88|533.23|529.23|532.83|528.83|30
1614225380000|2021-02-25 03:56:20|532.89|528.89|532.56|528.56|532.94|528.94|532.53|528.53|30
1614225390000|2021-02-25 03:56:30|532.51|528.51|532.53|528.53|532.59|528.59|532.31|528.31|28
1614225400000|2021-02-25 03:56:40|532.55|528.55|532.48|528.48|532.58|528.58|532.3|528.3|30
1614225410000|2021-02-25 03:56:50|532.49|528.49|532.43|528.43|532.63|528.63|532.43|528.43|27
1614225420000|2021-02-25 03:57:00|532.4|528.4|532.42|528.42|532.45|528.45|532.35|528.35|31
1614225430000|2021-02-25 03:57:10|532.43|528.43|532.4|528.4|532.43|528.43|532.29|528.29|19
1614225440000|2021-02-25 03:57:20|532.46|528.46|532.2|528.2|532.53|528.53|532.04|528.04|31
1614225450000|2021-02-25 03:57:30|532.24|528.24|532.17|528.17|532.34|528.34|532.05|528.05|31
1614225460000|2021-02-25 03:57:40|532.16|528.16|531.91|527.91|532.17|528.17|531.9|527.9|27
1614225470000|2021-02-25 03:57:50|531.88|527.88|531.56|527.56|531.89|527.89|531.51|527.51|16
1614225480000|2021-02-25 03:58:00|531.57|527.57|531.93|527.93|531.94|527.94|531.57|527.57|28
1614225490000|2021-02-25 03:58:10|531.94|527.94|532.16|528.16|532.35|528.35|531.91|527.91|27
1614225500000|2021-02-25 03:58:20|532.2|528.2|531.42|527.42|532.2|528.2|531.42|527.42|28
1614225510000|2021-02-25 03:58:30|531.41|527.41|531.23|527.23|531.44|527.44|531.2|527.2|27
1614225520000|2021-02-25 03:58:40|531.33|527.33|531.21|527.21|531.36|527.36|531.02|527.02|29
1614225530000|2021-02-25 03:58:50|531.36|527.36|531.21|527.21|531.36|527.36|531.15|527.15|19
1614225540000|2021-02-25 03:59:00|531.24|527.24|530.65|526.65|531.24|527.24|530.65|526.65|27
1614225550000|2021-02-25 03:59:10|530.62|526.62|530.51|526.51|530.62|526.62|530.34|526.34|30
1614225560000|2021-02-25 03:59:20|530.54|526.54|530.09|526.09|530.54|526.54|529.75|525.75|30
1614225570000|2021-02-25 03:59:30|530.08|526.08|530.67|526.67|530.67|526.67|530.08|526.08|32
1614225580000|2021-02-25 03:59:40|530.65|526.65|530.6|526.6|530.65|526.65|530.44|526.44|32
1614225590000|2021-02-25 03:59:50|530.56|526.56|530.39|526.39|530.68|526.68|530.39|526.39|29
1614225600000|2021-02-25 04:00:00|530.32|526.32|530.51|526.51|530.62|526.62|530.3|526.3|28
1614225610000|2021-02-25 04:00:10|530.52|526.52|530.62|526.62|530.64|526.64|530.38|526.38|27
1614225620000|2021-02-25 04:00:20|530.63|526.63|530.22|526.22|530.68|526.68|530.19|526.19|22
1614225630000|2021-02-25 04:00:30|530.29|526.29|530.38|526.38|530.61|526.61|530.29|526.29|30
1614225640000|2021-02-25 04:00:40|530.36|526.36|529.79|525.79|530.36|526.36|529.79|525.79|24
1614225650000|2021-02-25 04:00:50|529.77|525.77|529.2|525.2|529.77|525.77|529.2|525.2|33
1614225660000|2021-02-25 04:01:00|529.21|525.21|528.69|524.69|529.23|525.23|528.69|524.69|33
1614225670000|2021-02-25 04:01:10|528.68|524.68|528.56|524.56|528.79|524.79|528.53|524.53|30
1614225680000|2021-02-25 04:01:20|528.57|524.57|528.89|524.89|528.89|524.89|528.55|524.55|29
1614225690000|2021-02-25 04:01:30|529|525|528.57|524.57|529|525|528.57|524.57|35
1614225700000|2021-02-25 04:01:40|528.55|524.55|527.93|523.93|528.74|524.74|527.93|523.93|32
1614225710000|2021-02-25 04:01:50|527.88|523.88|527.7|523.7|528.11|524.11|527.7|523.7|35
1614225720000|2021-02-25 04:02:00|527.69|523.69|527.82|523.82|527.82|523.82|527.5|523.5|22
1614225730000|2021-02-25 04:02:10|527.8|523.8|528|524|528.18|524.18|527.77|523.77|32
1614225740000|2021-02-25 04:02:20|527.98|523.98|528.2|524.2|528.35|524.35|527.98|523.98|27
1614225750000|2021-02-25 04:02:30|528.21|524.21|527.75|523.75|528.21|524.21|527.71|523.71|21
1614225760000|2021-02-25 04:02:40|527.76|523.76|527.44|523.44|527.88|523.88|527.4|523.4|26
1614225770000|2021-02-25 04:02:50|527.45|523.45|527.32|523.32|527.76|523.76|527.32|523.32|29
1614225780000|2021-02-25 04:03:00|527.3|523.3|527.19|523.19|527.38|523.38|526.63|522.63|34
1614225790000|2021-02-25 04:03:10|527.16|523.16|527.21|523.21|527.52|523.52|527.15|523.15|32
1614225800000|2021-02-25 04:03:20|527.32|523.32|527.7|523.7|527.9|523.9|527.32|523.32|39
1614225810000|2021-02-25 04:03:30|527.68|523.68|527.77|523.77|527.98|523.98|527.68|523.68|32
1614225820000|2021-02-25 04:03:40|527.75|523.75|527.74|523.74|527.87|523.87|527.66|523.66|25
1614225830000|2021-02-25 04:03:50|527.75|523.75|527.74|523.74|527.76|523.76|527.73|523.73|14
1614225840000|2021-02-25 04:04:00|527.72|523.72|527.48|523.48|527.73|523.73|527.22|523.22|28
1614225850000|2021-02-25 04:04:10|527.47|523.47|526.98|522.98|527.47|523.47|526.97|522.97|34
1614225860000|2021-02-25 04:04:20|526.94|522.94|526.7|522.7|526.94|522.94|526.27|522.27|34
1614225870000|2021-02-25 04:04:30|526.71|522.71|526.5|522.5|526.86|522.86|526.21|522.21|35
1614225880000|2021-02-25 04:04:40|526.46|522.46|526.19|522.19|526.96|522.96|526.19|522.19|27
1614225890000|2021-02-25 04:04:50|526.18|522.18|526.32|522.32|526.36|522.36|525.84|521.84|32
1614225900000|2021-02-25 04:05:00|526.33|522.33|526.24|522.24|526.37|522.37|526.14|522.14|26
1614225910000|2021-02-25 04:05:10|526.26|522.26|526.66|522.66|526.66|522.66|526.18|522.18|28
1614225920000|2021-02-25 04:05:20|526.63|522.63|525.99|521.99|526.72|522.72|525.95|521.95|34
1614225930000|2021-02-25 04:05:30|525.97|521.97|525.46|521.46|525.97|521.97|525.46|521.46|31
1614225940000|2021-02-25 04:05:40|525.56|521.56|525.38|521.38|525.56|521.56|525.21|521.21|28
1614225950000|2021-02-25 04:05:50|525.4|521.4|525.27|521.27|525.54|521.54|525.2|521.2|35
1614225960000|2021-02-25 04:06:00|525.26|521.26|524.99|520.99|525.29|521.29|524.91|520.91|29
1614225970000|2021-02-25 04:06:10|524.87|520.87|524.13|520.13|525|521|524.12|520.12|26
1614225980000|2021-02-25 04:06:20|524.69|520.69|524.55|520.55|524.96|520.96|524.15|520.15|32
1614225990000|2021-02-25 04:06:30|524.57|520.57|524.3|520.3|524.71|520.71|524.24|520.24|32
1614226000000|2021-02-25 04:06:40|524.31|520.31|524.02|520.02|524.35|520.35|523.83|519.83|35
1614226010000|2021-02-25 04:06:50|524.03|520.03|523.96|519.96|524.15|520.15|523.72|519.72|33
1614226020000|2021-02-25 04:07:00|524|520|523.65|519.65|524.18|520.18|523.57|519.57|35
1614226030000|2021-02-25 04:07:10|523.64|519.64|523.3|519.3|523.68|519.68|523.28|519.28|24
1614226040000|2021-02-25 04:07:20|523.29|519.29|523.04|519.04|523.34|519.34|522.79|518.79|26
1614226050000|2021-02-25 04:07:30|523.05|519.05|522.83|518.83|523.15|519.15|522.6|518.6|33
1614226060000|2021-02-25 04:07:40|522.86|518.86|523.08|519.08|523.13|519.13|522.86|518.86|25
1614226070000|2021-02-25 04:07:50|523.1|519.1|523.24|519.24|523.38|519.38|523.09|519.09|36
1614226080000|2021-02-25 04:08:00|523.25|519.25|523.42|519.42|523.56|519.56|523.25|519.25|29
1614226090000|2021-02-25 04:08:10|523.43|519.43|523.5|519.5|523.51|519.51|523.33|519.33|34
1614226100000|2021-02-25 04:08:20|523.51|519.51|523.88|519.88|524.02|520.02|523.36|519.36|33
1614226110000|2021-02-25 04:08:30|523.9|519.9|523.82|519.82|524.14|520.14|523.72|519.72|32
1614226120000|2021-02-25 04:08:40|523.78|519.78|523.71|519.71|523.78|519.78|523.64|519.64|23
1614226130000|2021-02-25 04:08:50|523.7|519.7|523.48|519.48|524.04|520.04|523.48|519.48|20
1614226140000|2021-02-25 04:09:00|523.49|519.49|523.99|519.99|524.02|520.02|523.33|519.33|32
1614226150000|2021-02-25 04:09:10|523.94|519.94|524.71|520.71|524.93|520.93|523.94|519.94|39
1614226160000|2021-02-25 04:09:20|524.69|520.69|524.22|520.22|524.69|520.69|524.19|520.19|35
1614226170000|2021-02-25 04:09:30|524.24|520.24|524.28|520.28|524.3|520.3|523.65|519.65|32
1614226180000|2021-02-25 04:09:40|524.26|520.26|524.23|520.23|524.56|520.56|524.22|520.22|25
1614226190000|2021-02-25 04:09:50|524.22|520.22|524.52|520.52|524.56|520.56|524.15|520.15|34
1614226200000|2021-02-25 04:10:00|524.54|520.54|524.67|520.67|524.77|520.77|524.32|520.32|34
1614226210000|2021-02-25 04:10:10|524.68|520.68|525.12|521.12|525.12|521.12|524.67|520.67|36
1614226220000|2021-02-25 04:10:20|525.14|521.14|525.4|521.4|525.55|521.55|525.14|521.14|31
1614226230000|2021-02-25 04:10:30|525.35|521.35|525.54|521.54|525.7|521.7|525.14|521.14|34
1614226240000|2021-02-25 04:10:40|525.55|521.55|524.8|520.8|525.56|521.56|524.8|520.8|31
1614226250000|2021-02-25 04:10:50|524.81|520.81|525.1|521.1|525.3|521.3|524.71|520.71|32
1614226260000|2021-02-25 04:11:00|525.13|521.13|525.25|521.25|525.29|521.29|524.97|520.97|38
1614226270000|2021-02-25 04:11:10|525.26|521.26|525.59|521.59|525.62|521.62|525.2|521.2|34
1614226280000|2021-02-25 04:11:20|525.58|521.58|525.27|521.27|525.58|521.58|525.16|521.16|34
1614226290000|2021-02-25 04:11:30|525.33|521.33|525.66|521.66|525.66|521.66|525.19|521.19|26
1614226300000|2021-02-25 04:11:40|525.65|521.65|525.57|521.57|525.65|521.65|525.52|521.52|25
1614226310000|2021-02-25 04:11:50|525.56|521.56|526.2|522.2|526.2|522.2|525.56|521.56|23
1614226320000|2021-02-25 04:12:00|526.19|522.19|525.9|521.9|526.29|522.29|525.82|521.82|36
1614226330000|2021-02-25 04:12:10|525.83|521.83|525.53|521.53|525.83|521.83|525.47|521.47|28
1614226340000|2021-02-25 04:12:20|525.51|521.51|525.62|521.62|525.82|521.82|525.47|521.47|28
1614226350000|2021-02-25 04:12:30|525.64|521.64|525.29|521.29|525.77|521.77|525.29|521.29|37
1614226360000|2021-02-25 04:12:40|525.21|521.21|524.64|520.64|525.21|521.21|524.64|520.64|28
1614226370000|2021-02-25 04:12:50|524.62|520.62|524.75|520.75|524.76|520.76|524.3|520.3|32
1614226380000|2021-02-25 04:13:00|524.76|520.76|525.1|521.1|525.1|521.1|524.74|520.74|26
1614226390000|2021-02-25 04:13:10|525.11|521.11|525.07|521.07|525.31|521.31|524.79|520.79|31
1614226400000|2021-02-25 04:13:20|525.08|521.08|525.54|521.54|525.54|521.54|524.95|520.95|32
1614226410000|2021-02-25 04:13:30|525.56|521.56|525.95|521.95|525.98|521.98|525.43|521.43|34
1614226420000|2021-02-25 04:13:40|526.07|522.07|526|522|526.08|522.08|525.78|521.78|31
1614226430000|2021-02-25 04:13:50|525.95|521.95|525.9|521.9|526.07|522.07|525.78|521.78|37
1614226440000|2021-02-25 04:14:00|525.87|521.87|525.86|521.86|525.9|521.9|525.73|521.73|26
1614226450000|2021-02-25 04:14:10|525.84|521.84|526.19|522.19|526.23|522.23|525.84|521.84|30
1614226460000|2021-02-25 04:14:20|526.22|522.22|526.58|522.58|526.6|522.6|526.18|522.18|31
1614226470000|2021-02-25 04:14:30|526.6|522.6|526.91|522.91|526.91|522.91|526.6|522.6|18
1614226480000|2021-02-25 04:14:40|526.96|522.96|527.09|523.09|527.17|523.17|526.96|522.96|29
1614226490000|2021-02-25 04:14:50|527.08|523.08|527.26|523.26|527.26|523.26|527.08|523.08|22
1614226500000|2021-02-25 04:15:00|527.27|523.27|526.91|522.91|527.27|523.27|526.75|522.75|25
1614226510000|2021-02-25 04:15:10|526.92|522.92|526.79|522.79|527.08|523.08|526.79|522.79|25
1614226520000|2021-02-25 04:15:20|526.82|522.82|526.91|522.91|527.02|523.02|526.71|522.71|32
1614226530000|2021-02-25 04:15:30|526.85|522.85|527.21|523.21|527.23|523.23|526.85|522.85|24
1614226540000|2021-02-25 04:15:40|527.19|523.19|527.52|523.52|527.54|523.54|527.19|523.19|26
1614226550000|2021-02-25 04:15:50|527.47|523.47|528.42|524.42|528.43|524.43|527.47|523.47|30
1614226560000|2021-02-25 04:16:00|528.41|524.41|528.54|524.54|528.57|524.57|528.39|524.39|24
1614226570000|2021-02-25 04:16:10|528.53|524.53|528.64|524.64|528.96|524.96|528.47|524.47|21
1614226580000|2021-02-25 04:16:20|528.71|524.71|528.42|524.42|528.73|524.73|528.38|524.38|34
1614226590000|2021-02-25 04:16:30|528.41|524.41|529.11|525.11|529.32|525.32|528.38|524.38|34
1614226600000|2021-02-25 04:16:40|529.18|525.18|529.34|525.34|529.51|525.51|529.18|525.18|28
1614226610000|2021-02-25 04:16:50|529.33|525.33|529.39|525.39|529.5|525.5|529.24|525.24|30
1614226620000|2021-02-25 04:17:00|529.23|525.23|529.75|525.75|529.79|525.79|528.93|524.93|36
1614226630000|2021-02-25 04:17:10|529.63|525.63|529.55|525.55|529.83|525.83|529.55|525.55|31
1614226640000|2021-02-25 04:17:20|529.49|525.49|529.86|525.86|529.9|525.9|529.38|525.38|29
1614226650000|2021-02-25 04:17:30|529.87|525.87|529.76|525.76|529.93|525.93|529.7|525.7|25
1614226660000|2021-02-25 04:17:40|529.94|525.94|530.14|526.14|530.14|526.14|529.74|525.74|24
1614226670000|2021-02-25 04:17:50|530.12|526.12|530.21|526.21|530.24|526.24|529.96|525.96|30
1614226680000|2021-02-25 04:18:00|529.75|525.75|529.71|525.71|530.19|526.19|529.58|525.58|28
1614226690000|2021-02-25 04:18:10|529.74|525.74|529.52|525.52|529.79|525.79|529.52|525.52|31
1614226700000|2021-02-25 04:18:20|529.49|525.49|529.61|525.61|529.69|525.69|529.31|525.31|31
1614226710000|2021-02-25 04:18:30|529.62|525.62|529.52|525.52|529.62|525.62|529.5|525.5|29
1614226720000|2021-02-25 04:18:40|529.51|525.51|529.53|525.53|529.63|525.63|529.49|525.49|22
1614226730000|2021-02-25 04:18:50|529.54|525.54|529.47|525.47|529.68|525.68|529.47|525.47|24
1614226740000|2021-02-25 04:19:00|529.44|525.44|529.21|525.21|529.55|525.55|529.21|525.21|24
1614226750000|2021-02-25 04:19:10|529.18|525.18|528.8|524.8|529.18|525.18|528.73|524.73|32
1614226760000|2021-02-25 04:19:20|528.78|524.78|528.35|524.35|528.81|524.81|528.35|524.35|25
1614226770000|2021-02-25 04:19:30|528.34|524.34|528.73|524.73|528.87|524.87|528.33|524.33|33
1614226780000|2021-02-25 04:19:40|528.71|524.71|529.07|525.07|529.18|525.18|528.68|524.68|33
1614226790000|2021-02-25 04:19:50|529.08|525.08|529.02|525.02|529.09|525.09|528.59|524.59|35
1614226800000|2021-02-25 04:20:00|529.08|525.08|529.17|525.17|529.17|525.17|529|525|24
1614226810000|2021-02-25 04:20:10|529.21|525.21|530.05|526.05|530.1|526.1|529.21|525.21|35
1614226820000|2021-02-25 04:20:20|530.02|526.02|529.96|525.96|530.19|526.19|529.9|525.9|32
1614226830000|2021-02-25 04:20:30|529.95|525.95|530.05|526.05|530.15|526.15|529.86|525.86|29
1614226840000|2021-02-25 04:20:40|530.02|526.02|530.24|526.24|530.49|526.49|530.02|526.02|31
1614226850000|2021-02-25 04:20:50|530.27|526.27|530.4|526.4|530.45|526.45|530.23|526.23|29
1614226860000|2021-02-25 04:21:00|530.42|526.42|529.93|525.93|530.42|526.42|529.85|525.85|36
1614226870000|2021-02-25 04:21:10|529.95|525.95|529.92|525.92|530.08|526.08|529.91|525.91|29
1614226880000|2021-02-25 04:21:20|529.93|525.93|529.3|525.3|530.05|526.05|529.3|525.3|32
1614226890000|2021-02-25 04:21:30|529.36|525.36|530.06|526.06|530.08|526.08|529.32|525.32|34
1614226900000|2021-02-25 04:21:40|530.07|526.07|530.38|526.38|530.46|526.46|530.07|526.07|32
1614226910000|2021-02-25 04:21:50|530.39|526.39|530.24|526.24|530.4|526.4|530.11|526.11|30
1614226920000|2021-02-25 04:22:00|530.22|526.22|529.95|525.95|530.24|526.24|529.87|525.87|26
1614226930000|2021-02-25 04:22:10|529.94|525.94|529.96|525.96|530.14|526.14|529.94|525.94|23
1614226940000|2021-02-25 04:22:20|529.97|525.97|529.89|525.89|530.04|526.04|529.78|525.78|26
1614226950000|2021-02-25 04:22:30|529.86|525.86|529.86|525.86|529.87|525.87|529.72|525.72|24
1614226960000|2021-02-25 04:22:40|529.88|525.88|529.92|525.92|529.93|525.93|529.68|525.68|23
1614226970000|2021-02-25 04:22:50|529.93|525.93|530.28|526.28|530.28|526.28|529.91|525.91|36
1614226980000|2021-02-25 04:23:00|530.27|526.27|529.93|525.93|530.28|526.28|529.9|525.9|35
1614226990000|2021-02-25 04:23:10|529.95|525.95|529.93|525.93|530.02|526.02|529.84|525.84|26
1614227000000|2021-02-25 04:23:20|529.94|525.94|530.05|526.05|530.05|526.05|529.93|525.93|21
1614227010000|2021-02-25 04:23:30|530.07|526.07|529.95|525.95|530.08|526.08|529.8|525.8|9
1614227020000|2021-02-25 04:23:40|529.96|525.96|529.96|525.96|529.99|525.99|529.91|525.91|22
1614227030000|2021-02-25 04:23:50|529.97|525.97|529.94|525.94|530.05|526.05|529.82|525.82|26
1614227040000|2021-02-25 04:24:00|529.95|525.95|529.96|525.96|529.97|525.97|529.87|525.87|21
1614227050000|2021-02-25 04:24:10|529.98|525.98|529.99|525.99|529.99|525.99|529.84|525.84|25
1614227060000|2021-02-25 04:24:20|530|526|529.52|525.52|530|526|529.51|525.51|29
1614227070000|2021-02-25 04:24:30|529.51|525.51|529.47|525.47|529.53|525.53|529.45|525.45|15
1614227080000|2021-02-25 04:24:40|529.48|525.48|529.49|525.49|529.61|525.61|529.46|525.46|19
1614227090000|2021-02-25 04:24:50|529.52|525.52|529.56|525.56|529.64|525.64|529.46|525.46|22
1614227100000|2021-02-25 04:25:00|529.55|525.55|529.67|525.67|529.77|525.77|529.45|525.45|28
1614227110000|2021-02-25 04:25:10|529.69|525.69|530.03|526.03|530.04|526.04|529.69|525.69|31
1614227120000|2021-02-25 04:25:20|530.05|526.05|530.15|526.15|530.21|526.21|530.03|526.03|26
1614227130000|2021-02-25 04:25:30|530.34|526.34|530.5|526.5|530.52|526.52|530.24|526.24|22
1614227140000|2021-02-25 04:25:40|530.52|526.52|530.66|526.66|530.7|526.7|530.49|526.49|30
1614227150000|2021-02-25 04:25:50|530.61|526.61|530.86|526.86|530.87|526.87|530.6|526.6|33
1614227160000|2021-02-25 04:26:00|530.81|526.81|530.46|526.46|530.95|526.95|529.74|525.74|32
1614227170000|2021-02-25 04:26:10|530.41|526.41|530.46|526.46|530.47|526.47|530.38|526.38|21
1614227180000|2021-02-25 04:26:20|530.45|526.45|530.5|526.5|530.53|526.53|530.42|526.42|26
1614227190000|2021-02-25 04:26:30|530.48|526.48|530.55|526.55|530.63|526.63|530.47|526.47|24
1614227200000|2021-02-25 04:26:40|530.56|526.56|530.02|526.02|530.56|526.56|530.02|526.02|24
1614227210000|2021-02-25 04:26:50|530.04|526.04|529.87|525.87|530.04|526.04|529.78|525.78|17
1614227220000|2021-02-25 04:27:00|529.84|525.84|529.86|525.86|529.9|525.9|529.84|525.84|19
1614227230000|2021-02-25 04:27:10|529.85|525.85|529.78|525.78|529.94|525.94|529.77|525.77|17
1614227240000|2021-02-25 04:27:20|529.79|525.79|529.73|525.73|529.86|525.86|529.7|525.7|16
1614227250000|2021-02-25 04:27:30|529.69|525.69|529.99|525.99|530.08|526.08|529.69|525.69|28
1614227260000|2021-02-25 04:27:40|530.03|526.03|529.96|525.96|530.03|526.03|529.8|525.8|18
1614227270000|2021-02-25 04:27:50|529.95|525.95|529.9|525.9|530.01|526.01|529.9|525.9|13
1614227280000|2021-02-25 04:28:00|529.89|525.89|530.36|526.36|530.36|526.36|529.87|525.87|31
1614227290000|2021-02-25 04:28:10|530.37|526.37|530.64|526.64|530.76|526.76|530.37|526.37|22
1614227300000|2021-02-25 04:28:20|530.62|526.62|530.49|526.49|530.7|526.7|530.38|526.38|25
1614227310000|2021-02-25 04:28:30|530.5|526.5|530.88|526.88|531|527|530.5|526.5|31
1614227320000|2021-02-25 04:28:40|530.86|526.86|530.64|526.64|530.91|526.91|530.62|526.62|24
1614227330000|2021-02-25 04:28:50|530.65|526.65|530.7|526.7|530.73|526.73|530.64|526.64|21
1614227340000|2021-02-25 04:29:00|530.67|526.67|530.26|526.26|530.67|526.67|530.22|526.22|26
1614227350000|2021-02-25 04:29:10|530.25|526.25|530.11|526.11|530.3|526.3|530.11|526.11|26
1614227360000|2021-02-25 04:29:20|530.09|526.09|529.9|525.9|530.18|526.18|529.86|525.86|35
1614227370000|2021-02-25 04:29:30|529.89|525.89|530.09|526.09|530.18|526.18|529.89|525.89|26
1614227380000|2021-02-25 04:29:40|530.08|526.08|530.59|526.59|530.59|526.59|530.08|526.08|25
1614227390000|2021-02-25 04:29:50|530.62|526.62|530.32|526.32|530.66|526.66|530.28|526.28|24
1614227400000|2021-02-25 04:30:00|530.31|526.31|530.11|526.11|530.31|526.31|530.11|526.11|18
1614227410000|2021-02-25 04:30:10|530.25|526.25|529.69|525.69|530.42|526.42|529.69|525.69|27
1614227420000|2021-02-25 04:30:20|529.77|525.77|529.55|525.55|529.81|525.81|529.55|525.55|17
1614227430000|2021-02-25 04:30:30|529.57|525.57|529.24|525.24|529.71|525.71|529.22|525.22|26
1614227440000|2021-02-25 04:30:40|529.13|525.13|529.27|525.27|529.27|525.27|529.04|525.04|21
1614227450000|2021-02-25 04:30:50|529.23|525.23|529.25|525.25|529.52|525.52|529.19|525.19|26
1614227460000|2021-02-25 04:31:00|529.3|525.3|529.15|525.15|529.3|525.3|529.08|525.08|23
1614227470000|2021-02-25 04:31:10|529.19|525.19|528.83|524.83|529.28|525.28|528.78|524.78|34
1614227480000|2021-02-25 04:31:20|528.82|524.82|528.85|524.85|528.92|524.92|528.8|524.8|21
1614227490000|2021-02-25 04:31:30|528.83|524.83|528.95|524.95|528.95|524.95|528.69|524.69|27
1614227500000|2021-02-25 04:31:40|528.94|524.94|528.86|524.86|528.94|524.94|528.82|524.82|25
1614227510000|2021-02-25 04:31:50|528.83|524.83|528.73|524.73|528.9|524.9|528.59|524.59|25
1614227520000|2021-02-25 04:32:00|528.83|524.83|529.09|525.09|529.09|525.09|528.7|524.7|27
1614227530000|2021-02-25 04:32:10|529.08|525.08|529.11|525.11|529.17|525.17|529.03|525.03|27
1614227540000|2021-02-25 04:32:20|529.12|525.12|529.26|525.26|529.33|525.33|529.09|525.09|20
1614227550000|2021-02-25 04:32:30|529.12|525.12|529.5|525.5|529.57|525.57|529.12|525.12|27
1614227560000|2021-02-25 04:32:40|529.15|525.15|529.36|525.36|529.62|525.62|529.15|525.15|19
1614227570000|2021-02-25 04:32:50|529.35|525.35|529.91|525.91|529.91|525.91|529.2|525.2|21
1614227580000|2021-02-25 04:33:00|529.82|525.82|529.55|525.55|529.82|525.82|529.49|525.49|25
1614227590000|2021-02-25 04:33:10|529.57|525.57|529.44|525.44|529.59|525.59|529.41|525.41|28
1614227600000|2021-02-25 04:33:20|529.49|525.49|529.29|525.29|529.52|525.52|529.29|525.29|26
1614227610000|2021-02-25 04:33:30|529.31|525.31|529.37|525.37|529.42|525.42|529.26|525.26|28
1614227620000|2021-02-25 04:33:40|529.35|525.35|529.28|525.28|529.35|525.35|529.26|525.26|21
1614227630000|2021-02-25 04:33:50|529.29|525.29|529.2|525.2|529.29|525.29|528.95|524.95|25
1614227640000|2021-02-25 04:34:00|529.19|525.19|529.23|525.23|529.4|525.4|529.13|525.13|29
1614227650000|2021-02-25 04:34:10|529.2|525.2|529.38|525.38|529.42|525.42|529.02|525.02|32
1614227660000|2021-02-25 04:34:20|529.39|525.39|529.53|525.53|529.61|525.61|529.39|525.39|32
1614227670000|2021-02-25 04:34:30|529.58|525.58|529.56|525.56|529.64|525.64|529.47|525.47|23
1614227680000|2021-02-25 04:34:40|529.49|525.49|529.41|525.41|529.53|525.53|529.23|525.23|29
1614227690000|2021-02-25 04:34:50|529.39|525.39|529.18|525.18|529.44|525.44|529.01|525.01|30
1614227700000|2021-02-25 04:35:00|529.19|525.19|528.81|524.81|529.2|525.2|528.81|524.81|22
1614227710000|2021-02-25 04:35:10|528.82|524.82|528.14|524.14|528.83|524.83|528.14|524.14|28
1614227720000|2021-02-25 04:35:20|528.13|524.13|528.13|524.13|528.22|524.22|528.08|524.08|29
1614227730000|2021-02-25 04:35:30|528.11|524.11|527.41|523.41|528.16|524.16|527.41|523.41|25
1614227740000|2021-02-25 04:35:40|527.37|523.37|527.45|523.45|527.45|523.45|526.95|522.95|30
1614227750000|2021-02-25 04:35:50|527.52|523.52|527.72|523.72|527.74|523.74|527.46|523.46|33
1614227760000|2021-02-25 04:36:00|527.66|523.66|527.25|523.25|527.66|523.66|527.22|523.22|35
1614227770000|2021-02-25 04:36:10|527.29|523.29|527.58|523.58|527.85|523.85|527.29|523.29|34
1614227780000|2021-02-25 04:36:20|527.7|523.7|528.13|524.13|528.19|524.19|527.7|523.7|28
1614227790000|2021-02-25 04:36:30|528.04|524.04|527.98|523.98|528.17|524.17|527.68|523.68|33
1614227800000|2021-02-25 04:36:40|527.97|523.97|527.69|523.69|528.01|524.01|527.59|523.59|29
1614227810000|2021-02-25 04:36:50|527.63|523.63|527.33|523.33|527.63|523.63|527.32|523.32|24
1614227820000|2021-02-25 04:37:00|527.3|523.3|527.07|523.07|527.3|523.3|526.95|522.95|35
1614227830000|2021-02-25 04:37:10|527.09|523.09|526.46|522.46|527.09|523.09|526.25|522.25|28
1614227840000|2021-02-25 04:37:20|526.53|522.53|526.92|522.92|526.92|522.92|526.51|522.51|32
1614227850000|2021-02-25 04:37:30|526.95|522.95|526.64|522.64|527.15|523.15|526.63|522.63|37
1614227860000|2021-02-25 04:37:40|526.63|522.63|526.47|522.47|526.63|522.63|526.36|522.36|30
1614227870000|2021-02-25 04:37:50|526.46|522.46|526.42|522.42|526.48|522.48|526.36|522.36|17
1614227880000|2021-02-25 04:38:00|526.44|522.44|526.06|522.06|526.46|522.46|526.02|522.02|26
1614227890000|2021-02-25 04:38:10|526.07|522.07|526.23|522.23|526.3|522.3|526.07|522.07|29
1614227900000|2021-02-25 04:38:20|526.2|522.2|526.41|522.41|526.52|522.52|526.19|522.19|34
1614227910000|2021-02-25 04:38:30|526.43|522.43|525.84|521.84|526.46|522.46|525.82|521.82|26
1614227920000|2021-02-25 04:38:40|525.81|521.81|525.24|521.24|525.87|521.87|525.24|521.24|25
1614227930000|2021-02-25 04:38:50|525.23|521.23|524.88|520.88|525.23|521.23|524.87|520.87|32
1614227940000|2021-02-25 04:39:00|524.89|520.89|524.86|520.86|524.98|520.98|524.71|520.71|24
1614227950000|2021-02-25 04:39:10|524.92|520.92|524.91|520.91|524.97|520.97|524.78|520.78|23
1614227960000|2021-02-25 04:39:20|524.9|520.9|525.11|521.11|525.11|521.11|524.4|520.4|30
1614227970000|2021-02-25 04:39:30|525.14|521.14|524.59|520.59|525.28|521.28|524.59|520.59|32
1614227980000|2021-02-25 04:39:40|524.56|520.56|524.42|520.42|524.56|520.56|523.76|519.76|31
1614227990000|2021-02-25 04:39:50|524.44|520.44|523.89|519.89|524.47|520.47|523.89|519.89|36
1614228000000|2021-02-25 04:40:00|523.84|519.84|523.22|519.22|523.88|519.88|523.03|519.03|33
1614228010000|2021-02-25 04:40:10|523.3|519.3|523.51|519.51|523.86|519.86|523.3|519.3|33
1614228020000|2021-02-25 04:40:20|523.54|519.54|523.42|519.42|523.65|519.65|523.42|519.42|32
1614228030000|2021-02-25 04:40:30|523.4|519.4|523.1|519.1|523.4|519.4|522.99|518.99|33
1614228040000|2021-02-25 04:40:40|523.09|519.09|522.9|518.9|523.14|519.14|522.89|518.89|26
1614228050000|2021-02-25 04:40:50|522.96|518.96|523.26|519.26|523.28|519.28|522.88|518.88|21
1614228060000|2021-02-25 04:41:00|523.25|519.25|523.12|519.12|523.25|519.25|522.75|518.75|32
1614228070000|2021-02-25 04:41:10|523.13|519.13|523.28|519.28|523.28|519.28|522.88|518.88|27
1614228080000|2021-02-25 04:41:20|523.24|519.24|523.68|519.68|523.75|519.75|523.22|519.22|29
1614228090000|2021-02-25 04:41:30|523.65|519.65|523.68|519.68|524.25|520.25|523.58|519.58|33
1614228100000|2021-02-25 04:41:40|523.67|519.67|523.48|519.48|523.84|519.84|523.43|519.43|25
1614228110000|2021-02-25 04:41:50|523.46|519.46|523.36|519.36|523.46|519.46|522.83|518.83|31
1614228120000|2021-02-25 04:42:00|523.34|519.34|523.2|519.2|523.34|519.34|522.87|518.87|23
1614228130000|2021-02-25 04:42:10|523.18|519.18|523.18|519.18|523.22|519.22|522.88|518.88|32
1614228140000|2021-02-25 04:42:20|523.19|519.19|523.02|519.02|523.21|519.21|522.95|518.95|32
1614228150000|2021-02-25 04:42:30|522.99|518.99|523.62|519.62|523.85|519.85|522.99|518.99|36
1614228160000|2021-02-25 04:42:40|523.59|519.59|524.55|520.55|524.55|520.55|523.59|519.59|28
1614228170000|2021-02-25 04:42:50|524.59|520.59|524.82|520.82|525.26|521.26|524.59|520.59|34
1614228180000|2021-02-25 04:43:00|524.81|520.81|525.93|521.93|525.93|521.93|524.8|520.8|38
1614228190000|2021-02-25 04:43:10|525.94|521.94|525.85|521.85|525.99|521.99|525.34|521.34|33
1614228200000|2021-02-25 04:43:20|525.84|521.84|526.32|522.32|526.34|522.34|525.8|521.8|32
1614228210000|2021-02-25 04:43:30|526.3|522.3|525.7|521.7|526.32|522.32|525.51|521.51|35
1614228220000|2021-02-25 04:43:40|525.68|521.68|525.39|521.39|525.87|521.87|525.32|521.32|33
1614228230000|2021-02-25 04:43:50|525.38|521.38|525.17|521.17|525.45|521.45|525.12|521.12|31
1614228240000|2021-02-25 04:44:00|525.21|521.21|525.63|521.63|525.65|521.65|525.18|521.18|30
1614228250000|2021-02-25 04:44:10|525.64|521.64|525.82|521.82|526.07|522.07|525.64|521.64|21
1614228260000|2021-02-25 04:44:20|525.83|521.83|526.97|522.97|526.97|522.97|525.83|521.83|33
1614228270000|2021-02-25 04:44:30|526.98|522.98|526.36|522.36|526.98|522.98|526.36|522.36|35
1614228280000|2021-02-25 04:44:40|526.33|522.33|526.11|522.11|526.52|522.52|525.76|521.76|32
1614228290000|2021-02-25 04:44:50|526.12|522.12|525.79|521.79|526.23|522.23|525.79|521.79|29
1614228300000|2021-02-25 04:45:00|525.72|521.72|526.57|522.57|526.57|522.57|525.65|521.65|36
1614228310000|2021-02-25 04:45:10|526.58|522.58|526.55|522.55|526.77|522.77|526.4|522.4|33
1614228320000|2021-02-25 04:45:20|526.59|522.59|526.88|522.88|526.9|522.9|526.12|522.12|32
1614228330000|2021-02-25 04:45:30|526.83|522.83|527.31|523.31|527.44|523.44|526.81|522.81|33
1614228340000|2021-02-25 04:45:40|527.21|523.21|527.8|523.8|527.8|523.8|527.1|523.1|31
1614228350000|2021-02-25 04:45:50|527.68|523.68|527.74|523.74|527.97|523.97|527.61|523.61|36
1614228360000|2021-02-25 04:46:00|527.73|523.73|527.24|523.24|527.73|523.73|527.24|523.24|30
1614228370000|2021-02-25 04:46:10|527.17|523.17|526.99|522.99|527.25|523.25|526.9|522.9|28
1614228380000|2021-02-25 04:46:20|527|523|526.78|522.78|527|523|526.32|522.32|35
1614228390000|2021-02-25 04:46:30|526.68|522.68|526.78|522.78|526.89|522.89|526.68|522.68|33
1614228400000|2021-02-25 04:46:40|526.71|522.71|526.97|522.97|527.25|523.25|526.71|522.71|35
1614228410000|2021-02-25 04:46:50|526.99|522.99|527.23|523.23|527.23|523.23|526.84|522.84|32
1614228420000|2021-02-25 04:47:00|527.24|523.24|527.3|523.3|527.73|523.73|527.24|523.24|34
1614228430000|2021-02-25 04:47:10|527.35|523.35|527.36|523.36|527.37|523.37|527.13|523.13|30
1614228440000|2021-02-25 04:47:20|527.31|523.31|527.4|523.4|527.46|523.46|527.21|523.21|30
1614228450000|2021-02-25 04:47:30|527.37|523.37|527.5|523.5|527.62|523.62|526.98|522.98|27
1614228460000|2021-02-25 04:47:40|527.51|523.51|527.64|523.64|527.74|523.74|527.46|523.46|31
1614228470000|2021-02-25 04:47:50|527.61|523.61|527.53|523.53|527.65|523.65|527.38|523.38|21
1614228480000|2021-02-25 04:48:00|527.41|523.41|527.1|523.1|527.56|523.56|527.08|523.08|23
1614228490000|2021-02-25 04:48:10|527.06|523.06|526.91|522.91|527.22|523.22|526.87|522.87|33
1614228500000|2021-02-25 04:48:20|526.88|522.88|526.63|522.63|526.88|522.88|526.62|522.62|30
1614228510000|2021-02-25 04:48:30|526.61|522.61|527.12|523.12|527.26|523.26|526.61|522.61|27
1614228520000|2021-02-25 04:48:40|527.11|523.11|526.72|522.72|527.11|523.11|526.69|522.69|34
1614228530000|2021-02-25 04:48:50|526.69|522.69|526.74|522.74|526.76|522.76|526.38|522.38|38
1614228540000|2021-02-25 04:49:00|526.76|522.76|527.14|523.14|527.14|523.14|526.75|522.75|34
1614228550000|2021-02-25 04:49:10|527.17|523.17|527.51|523.51|527.54|523.54|527.16|523.16|25
1614228560000|2021-02-25 04:49:20|527.52|523.52|527.68|523.68|527.68|523.68|527.5|523.5|26
1614228570000|2021-02-25 04:49:30|527.67|523.67|527.53|523.53|527.76|523.76|527.47|523.47|24
1614228580000|2021-02-25 04:49:40|527.51|523.51|527.41|523.41|527.56|523.56|527.32|523.32|24
1614228590000|2021-02-25 04:49:50|527.4|523.4|527.12|523.12|527.48|523.48|527.12|523.12|26
1614228600000|2021-02-25 04:50:00|527.1|523.1|527.3|523.3|527.3|523.3|527.01|523.01|35
1614228610000|2021-02-25 04:50:10|527.35|523.35|527.48|523.48|527.63|523.63|527.32|523.32|31
1614228620000|2021-02-25 04:50:20|527.51|523.51|527.29|523.29|527.51|523.51|527.28|523.28|24
1614228630000|2021-02-25 04:50:30|527.28|523.28|526.97|522.97|527.28|523.28|526.97|522.97|27
1614228640000|2021-02-25 04:50:40|526.99|522.99|526.89|522.89|527.17|523.17|526.88|522.88|19
1614228650000|2021-02-25 04:50:50|526.88|522.88|526.69|522.69|526.88|522.88|526.64|522.64|32
1614228660000|2021-02-25 04:51:00|526.67|522.67|526.57|522.57|526.74|522.74|526.47|522.47|24
1614228670000|2021-02-25 04:51:10|526.56|522.56|526|522|526.57|522.57|525.8|521.8|30
1614228680000|2021-02-25 04:51:20|525.98|521.98|525.48|521.48|525.99|521.99|525.47|521.47|33
1614228690000|2021-02-25 04:51:30|525.5|521.5|525.6|521.6|525.98|521.98|525.36|521.36|30
1614228700000|2021-02-25 04:51:40|525.53|521.53|525.39|521.39|525.53|521.53|525.39|521.39|21
1614228710000|2021-02-25 04:51:50|525.32|521.32|525.33|521.33|525.41|521.41|525.27|521.27|25
1614228720000|2021-02-25 04:52:00|525.43|521.43|524.83|520.83|525.47|521.47|524.81|520.81|32
1614228730000|2021-02-25 04:52:10|524.85|520.85|525.52|521.52|525.52|521.52|524.84|520.84|34
1614228740000|2021-02-25 04:52:20|525.53|521.53|525.37|521.37|525.6|521.6|525.26|521.26|35
1614228750000|2021-02-25 04:52:30|525.35|521.35|524.53|520.53|525.35|521.35|524.53|520.53|35
1614228760000|2021-02-25 04:52:40|524.45|520.45|524.36|520.36|524.8|520.8|524.34|520.34|32
1614228770000|2021-02-25 04:52:50|524.37|520.37|524.29|520.29|524.5|520.5|524.27|520.27|29
1614228780000|2021-02-25 04:53:00|524.27|520.27|523.83|519.83|524.32|520.32|523.8|519.8|33
1614228790000|2021-02-25 04:53:10|523.84|519.84|524.05|520.05|524.07|520.07|523.79|519.79|30
1614228800000|2021-02-25 04:53:20|524.06|520.06|523.91|519.91|524.29|520.29|523.78|519.78|36
1614228810000|2021-02-25 04:53:30|523.89|519.89|523.9|519.9|523.9|519.9|523.55|519.55|31
1614228820000|2021-02-25 04:53:40|523.93|519.93|523.43|519.43|523.94|519.94|523.43|519.43|33
1614228830000|2021-02-25 04:53:50|523.42|519.42|523.35|519.35|523.53|519.53|523.17|519.17|28
1614228840000|2021-02-25 04:54:00|523.38|519.38|523.82|519.82|523.84|519.84|523.38|519.38|33
1614228850000|2021-02-25 04:54:10|523.8|519.8|523.42|519.42|523.83|519.83|523.42|519.42|32
1614228860000|2021-02-25 04:54:20|523.36|519.36|522.92|518.92|523.36|519.36|522.92|518.92|32
1614228870000|2021-02-25 04:54:30|522.88|518.88|522.83|518.83|522.9|518.9|522.66|518.66|29
1614228880000|2021-02-25 04:54:40|522.93|518.93|523.35|519.35|523.35|519.35|522.93|518.93|32
1614228890000|2021-02-25 04:54:50|523.38|519.38|523.32|519.32|523.38|519.38|523.25|519.25|23
1614228900000|2021-02-25 04:55:00|523.33|519.33|523.38|519.38|523.4|519.4|523.02|519.02|29
1614228910000|2021-02-25 04:55:10|523.37|519.37|523.1|519.1|523.39|519.39|523.1|519.1|19
1614228920000|2021-02-25 04:55:20|523.09|519.09|522.64|518.64|523.09|519.09|522.6|518.6|27
1614228930000|2021-02-25 04:55:30|522.7|518.7|522.62|518.62|523.01|519.01|522.54|518.54|36
1614228940000|2021-02-25 04:55:40|522.59|518.59|522.66|518.66|522.95|518.95|522.48|518.48|31
1614228950000|2021-02-25 04:55:50|522.67|518.67|522.91|518.91|522.97|518.97|522.5|518.5|28
1614228960000|2021-02-25 04:56:00|522.9|518.9|523.11|519.11|523.23|519.23|522.9|518.9|26
1614228970000|2021-02-25 04:56:10|523.12|519.12|522.97|518.97|523.27|519.27|522.97|518.97|32
1614228980000|2021-02-25 04:56:20|522.99|518.99|523.04|519.04|523.09|519.09|522.92|518.92|23
1614228990000|2021-02-25 04:56:30|523.03|519.03|523.35|519.35|523.35|519.35|523.03|519.03|19
1614229000000|2021-02-25 04:56:40|523.36|519.36|523.74|519.74|523.75|519.75|523.36|519.36|24
1614229010000|2021-02-25 04:56:50|523.73|519.73|523.31|519.31|523.73|519.73|523.22|519.22|25
1614229020000|2021-02-25 04:57:00|523.32|519.32|523.6|519.6|523.62|519.62|523.32|519.32|30
1614229030000|2021-02-25 04:57:10|523.59|519.59|524.19|520.19|524.23|520.23|523.59|519.59|34
1614229040000|2021-02-25 04:57:20|524.26|520.26|524.72|520.72|524.72|520.72|524.26|520.26|30
1614229050000|2021-02-25 04:57:30|524.63|520.63|524.18|520.18|524.73|520.73|524.18|520.18|32
1614229060000|2021-02-25 04:57:40|524.22|520.22|523.88|519.88|524.3|520.3|523.88|519.88|33
1614229070000|2021-02-25 04:57:50|523.87|519.87|523.8|519.8|524.02|520.02|523.77|519.77|27
1614229080000|2021-02-25 04:58:00|523.86|519.86|523.17|519.17|524.36|520.36|523.13|519.13|34
1614229090000|2021-02-25 04:58:10|523.16|519.16|523.13|519.13|523.16|519.16|522.83|518.83|28
1614229100000|2021-02-25 04:58:20|523.15|519.15|522.83|518.83|523.15|519.15|522.64|518.64|37
1614229110000|2021-02-25 04:58:30|522.84|518.84|522.52|518.52|522.98|518.98|522.52|518.52|32
1614229120000|2021-02-25 04:58:40|522.59|518.59|522.65|518.65|522.91|518.91|522.59|518.59|32
1614229130000|2021-02-25 04:58:50|522.66|518.66|522.49|518.49|522.66|518.66|522.35|518.35|24
1614229140000|2021-02-25 04:59:00|522.47|518.47|522.34|518.34|522.47|518.47|522.34|518.34|22
1614229150000|2021-02-25 04:59:10|522.33|518.33|522.33|518.33|522.4|518.4|522.29|518.29|22
1614229160000|2021-02-25 04:59:20|522.34|518.34|522.26|518.26|522.34|518.34|522.18|518.18|25
1614229170000|2021-02-25 04:59:30|522.25|518.25|522.5|518.5|522.69|518.69|522.21|518.21|27
1614229180000|2021-02-25 04:59:40|522.51|518.51|522.47|518.47|522.61|518.61|522.42|518.42|31
1614229190000|2021-02-25 04:59:50|522.45|518.45|522.65|518.65|522.68|518.68|522.36|518.36|28
1614229200000|2021-02-25 05:00:00|522.66|518.66|523.44|519.44|523.47|519.47|522.6|518.6|26
1614229210000|2021-02-25 05:00:10|523.47|519.47|524.18|520.18|524.18|520.18|523.36|519.36|35
1614229220000|2021-02-25 05:00:20|524.17|520.17|524.43|520.43|524.43|520.43|524.1|520.1|30
1614229230000|2021-02-25 05:00:30|524.44|520.44|524.56|520.56|524.73|520.73|524.44|520.44|24
1614229240000|2021-02-25 05:00:40|524.53|520.53|524.87|520.87|524.94|520.94|524.43|520.43|33
1614229250000|2021-02-25 05:00:50|524.98|520.98|524.9|520.9|525.01|521.01|524.83|520.83|29
1614229260000|2021-02-25 05:01:00|524.86|520.86|525.29|521.29|525.39|521.39|524.86|520.86|28
1614229270000|2021-02-25 05:01:10|525.3|521.3|525.51|521.51|525.55|521.55|525.3|521.3|29
1614229280000|2021-02-25 05:01:20|525.47|521.47|525.08|521.08|525.5|521.5|525.08|521.08|26
1614229290000|2021-02-25 05:01:30|525.03|521.03|524.6|520.6|525.03|521.03|524.6|520.6|28
1614229300000|2021-02-25 05:01:40|524.65|520.65|525.26|521.26|525.26|521.26|524.52|520.52|35
1614229310000|2021-02-25 05:01:50|525.22|521.22|526.02|522.02|526.03|522.03|524.96|520.96|34
1614229320000|2021-02-25 05:02:00|526.04|522.04|526.29|522.29|526.29|522.29|525.75|521.75|28
1614229330000|2021-02-25 05:02:10|525.91|521.91|526.15|522.15|526.66|522.66|525.91|521.91|35
1614229340000|2021-02-25 05:02:20|526.01|522.01|525.68|521.68|526.01|522.01|525.38|521.38|30
1614229350000|2021-02-25 05:02:30|525.7|521.7|525.75|521.75|526.29|522.29|525.57|521.57|36
1614229360000|2021-02-25 05:02:40|525.76|521.76|525.9|521.9|525.99|521.99|525.76|521.76|25
1614229370000|2021-02-25 05:02:50|525.92|521.92|525.71|521.71|526.12|522.12|525.71|521.71|36
1614229380000|2021-02-25 05:03:00|525.69|521.69|525.72|521.72|525.87|521.87|525.68|521.68|24
1614229390000|2021-02-25 05:03:10|525.76|521.76|525.99|521.99|526.22|522.22|525.74|521.74|36
1614229400000|2021-02-25 05:03:20|525.84|521.84|525.15|521.15|525.94|521.94|525.15|521.15|30
1614229410000|2021-02-25 05:03:30|524.96|520.96|525.3|521.3|525.71|521.71|524.96|520.96|31
1614229420000|2021-02-25 05:03:40|525.31|521.31|526.35|522.35|526.35|522.35|525.27|521.27|34
1614229430000|2021-02-25 05:03:50|526.38|522.38|526.53|522.53|526.56|522.56|526.3|522.3|29
1614229440000|2021-02-25 05:04:00|526.54|522.54|527.18|523.18|527.2|523.2|526.42|522.42|32
1614229450000|2021-02-25 05:04:10|527.17|523.17|527.85|523.85|527.85|523.85|527.02|523.02|24
1614229460000|2021-02-25 05:04:20|527.92|523.92|527.85|523.85|528.37|524.37|527.69|523.69|27
1614229470000|2021-02-25 05:04:30|527.91|523.91|528.77|524.77|528.77|524.77|527.9|523.9|34
1614229480000|2021-02-25 05:04:40|528.84|524.84|529.36|525.36|529.36|525.36|528.84|524.84|22
1614229490000|2021-02-25 05:04:50|529.32|525.32|529.05|525.05|529.32|525.32|529.04|525.04|11
1614229500000|2021-02-25 05:05:00|529.02|525.02|529.84|525.84|529.9|525.9|529.02|525.02|26
1614229510000|2021-02-25 05:05:10|529.67|525.67|529.54|525.54|529.67|525.67|529.27|525.27|26
1614229520000|2021-02-25 05:05:20|529.55|525.55|529.47|525.47|529.76|525.76|529.41|525.41|31
1614229530000|2021-02-25 05:05:30|529.41|525.41|529.22|525.22|529.44|525.44|529.15|525.15|34
1614229540000|2021-02-25 05:05:40|529.2|525.2|528.66|524.66|529.2|525.2|528.55|524.55|27
1614229550000|2021-02-25 05:05:50|528.47|524.47|528.47|524.47|528.57|524.57|528.34|524.34|34
1614229560000|2021-02-25 05:06:00|528.48|524.48|528.54|524.54|528.54|524.54|528.28|524.28|28
1614229570000|2021-02-25 05:06:10|528.55|524.55|527.97|523.97|528.55|524.55|527.97|523.97|26
1614229580000|2021-02-25 05:06:20|527.99|523.99|527.63|523.63|527.99|523.99|527.41|523.41|33
1614229590000|2021-02-25 05:06:30|527.52|523.52|527.49|523.49|527.52|523.52|527.24|523.24|34
1614229600000|2021-02-25 05:06:40|527.53|523.53|526.91|522.91|527.61|523.61|526.91|522.91|33
1614229610000|2021-02-25 05:06:50|526.83|522.83|527.62|523.62|527.71|523.71|526.83|522.83|34
1614229620000|2021-02-25 05:07:00|527.59|523.59|528|524|528.03|524.03|527.59|523.59|37
1614229630000|2021-02-25 05:07:10|528.4|524.4|528.16|524.16|528.4|524.4|528.06|524.06|27
1614229640000|2021-02-25 05:07:20|528.17|524.17|528.45|524.45|528.48|524.48|528.07|524.07|27
1614229650000|2021-02-25 05:07:30|528.51|524.51|529.79|525.79|529.79|525.79|528.51|524.51|30
1614229660000|2021-02-25 05:07:40|529.8|525.8|529.75|525.75|529.8|525.8|529.11|525.11|23
1614229670000|2021-02-25 05:07:50|529.73|525.73|529.31|525.31|529.76|525.76|529.25|525.25|22
1614229680000|2021-02-25 05:08:00|529.24|525.24|529.38|525.38|529.45|525.45|529.19|525.19|32
1614229690000|2021-02-25 05:08:10|529.36|525.36|529.55|525.55|529.55|525.55|529.32|525.32|25
1614229700000|2021-02-25 05:08:20|529.63|525.63|529.69|525.69|529.79|525.79|529.63|525.63|28
1614229710000|2021-02-25 05:08:30|529.64|525.64|529.91|525.91|529.91|525.91|529.56|525.56|30
1614229720000|2021-02-25 05:08:40|529.94|525.94|530.01|526.01|530.1|526.1|529.86|525.86|23
1614229730000|2021-02-25 05:08:50|530.02|526.02|529.75|525.75|530.03|526.03|529.67|525.67|32
1614229740000|2021-02-25 05:09:00|529.76|525.76|529|525|529.76|525.76|528.93|524.93|37
1614229750000|2021-02-25 05:09:10|528.93|524.93|528.59|524.59|528.96|524.96|528.45|524.45|32
1614229760000|2021-02-25 05:09:20|528.58|524.58|528.94|524.94|528.95|524.95|528.58|524.58|27
1614229770000|2021-02-25 05:09:30|528.91|524.91|528.59|524.59|528.92|524.92|528.55|524.55|34
1614229780000|2021-02-25 05:09:40|528.6|524.6|527.99|523.99|528.6|524.6|527.83|523.83|27
1614229790000|2021-02-25 05:09:50|527.98|523.98|527.58|523.58|527.98|523.98|527.58|523.58|36
1614229800000|2021-02-25 05:10:00|527.54|523.54|528.11|524.11|528.38|524.38|527.46|523.46|32
1614229810000|2021-02-25 05:10:10|528.13|524.13|527.92|523.92|528.2|524.2|527.92|523.92|25
1614229820000|2021-02-25 05:10:20|527.91|523.91|527.5|523.5|527.92|523.92|527.48|523.48|18
1614229830000|2021-02-25 05:10:30|527.51|523.51|528.14|524.14|528.24|524.24|527.51|523.51|33
1614229840000|2021-02-25 05:10:40|528.07|524.07|527.76|523.76|528.07|524.07|527.68|523.68|32
1614229850000|2021-02-25 05:10:50|527.79|523.79|528|524|528.06|524.06|527.72|523.72|29
1614229860000|2021-02-25 05:11:00|528.03|524.03|528.19|524.19|528.19|524.19|527.9|523.9|29
1614229870000|2021-02-25 05:11:10|528.2|524.2|528.1|524.1|528.25|524.25|528.1|524.1|25
1614229880000|2021-02-25 05:11:20|528.15|524.15|527.57|523.57|528.15|524.15|527.57|523.57|29
1614229890000|2021-02-25 05:11:30|527.6|523.6|527.46|523.46|527.8|523.8|527.46|523.46|31
1614229900000|2021-02-25 05:11:40|527.44|523.44|527.33|523.33|527.57|523.57|527.33|523.33|24
1614229910000|2021-02-25 05:11:50|527.32|523.32|526.62|522.62|527.32|523.32|526.59|522.59|30
1614229920000|2021-02-25 05:12:00|526.65|522.65|526.81|522.81|526.81|522.81|526.61|522.61|27
1614229930000|2021-02-25 05:12:10|526.97|522.97|527.32|523.32|527.47|523.47|526.97|522.97|27
1614229940000|2021-02-25 05:12:20|527.35|523.35|527.18|523.18|527.35|523.35|526.81|522.81|30
1614229950000|2021-02-25 05:12:30|527.31|523.31|526.97|522.97|527.31|523.31|526.91|522.91|27
1614229960000|2021-02-25 05:12:40|526.99|522.99|526.88|522.88|527.01|523.01|526.88|522.88|22
1614229970000|2021-02-25 05:12:50|526.89|522.89|526.31|522.31|526.89|522.89|526.31|522.31|27
1614229980000|2021-02-25 05:13:00|526.29|522.29|526.19|522.19|526.3|522.3|525.93|521.93|28
1614229990000|2021-02-25 05:13:10|526.15|522.15|526.06|522.06|526.38|522.38|525.99|521.99|31
1614230000000|2021-02-25 05:13:20|526.14|522.14|526.57|522.57|526.65|522.65|526.14|522.14|35
1614230010000|2021-02-25 05:13:30|526.58|522.58|526.88|522.88|527.13|523.13|526.58|522.58|29
1614230020000|2021-02-25 05:13:40|526.91|522.91|526.09|522.09|526.91|522.91|526.09|522.09|31
1614230030000|2021-02-25 05:13:50|526.08|522.08|526.55|522.55|526.55|522.55|526.03|522.03|27
1614230040000|2021-02-25 05:14:00|526.56|522.56|526.66|522.66|526.7|522.7|526.51|522.51|29
1614230050000|2021-02-25 05:14:10|526.67|522.67|526.62|522.62|526.98|522.98|526.62|522.62|27
1614230060000|2021-02-25 05:14:20|526.56|522.56|525.99|521.99|526.56|522.56|525.97|521.97|32
1614230070000|2021-02-25 05:14:30|526|522|525.85|521.85|526|522|525.7|521.7|30
1614230080000|2021-02-25 05:14:40|525.84|521.84|525.89|521.89|525.93|521.93|525.64|521.64|22
1614230090000|2021-02-25 05:14:50|525.9|521.9|526.17|522.17|526.23|522.23|525.9|521.9|29
1614230100000|2021-02-25 05:15:00|526.1|522.1|527.05|523.05|527.05|523.05|526.07|522.07|34
1614230110000|2021-02-25 05:15:10|527.16|523.16|526.67|522.67|527.17|523.17|526.48|522.48|31
1614230120000|2021-02-25 05:15:20|526.7|522.7|526.15|522.15|526.7|522.7|526.08|522.08|31
1614230130000|2021-02-25 05:15:30|526.14|522.14|525.89|521.89|526.15|522.15|525.38|521.38|34
1614230140000|2021-02-25 05:15:40|525.91|521.91|525.82|521.82|526.32|522.32|525.82|521.82|32
1614230150000|2021-02-25 05:15:50|525.8|521.8|525.69|521.69|525.91|521.91|525.57|521.57|28
1614230160000|2021-02-25 05:16:00|525.67|521.67|525.34|521.34|525.67|521.67|525.32|521.32|28
1614230170000|2021-02-25 05:16:10|525.33|521.33|524.21|520.21|525.34|521.34|524.14|520.14|35
1614230180000|2021-02-25 05:16:20|524.23|520.23|524.56|520.56|524.56|520.56|524.17|520.17|28
1614230190000|2021-02-25 05:16:30|524.55|520.55|524.79|520.79|524.84|520.84|524.55|520.55|26
1614230200000|2021-02-25 05:16:40|524.78|520.78|524.75|520.75|524.97|520.97|524.75|520.75|23
1614230210000|2021-02-25 05:16:50|524.66|520.66|523.99|519.99|524.66|520.66|523.98|519.98|31
1614230220000|2021-02-25 05:17:00|524|520|524.03|520.03|524.33|520.33|524|520|33
1614230230000|2021-02-25 05:17:10|524.04|520.04|524.06|520.06|524.23|520.23|523.76|519.76|29
1614230240000|2021-02-25 05:17:20|524.09|520.09|523.76|519.76|524.12|520.12|523.66|519.66|30
1614230250000|2021-02-25 05:17:30|523.75|519.75|524.13|520.13|524.15|520.15|523.66|519.66|28
1614230260000|2021-02-25 05:17:40|524.12|520.12|525.13|521.13|525.13|521.13|524.12|520.12|31
1614230270000|2021-02-25 05:17:50|525.14|521.14|525.07|521.07|525.34|521.34|525.07|521.07|31
1614230280000|2021-02-25 05:18:00|524.88|520.88|525.05|521.05|525.23|521.23|524.88|520.88|35
1614230290000|2021-02-25 05:18:10|525.14|521.14|525.51|521.51|525.51|521.51|525.14|521.14|24
1614230300000|2021-02-25 05:18:20|525.53|521.53|525.76|521.76|525.77|521.77|525.42|521.42|30
1614230310000|2021-02-25 05:18:30|526.2|522.2|527.07|523.07|527.13|523.13|526.2|522.2|32
1614230320000|2021-02-25 05:18:40|527.11|523.11|527.01|523.01|527.4|523.4|526.97|522.97|34
1614230330000|2021-02-25 05:18:50|527.04|523.04|526.91|522.91|527.04|523.04|526.73|522.73|29
1614230340000|2021-02-25 05:19:00|526.92|522.92|527.52|523.52|527.52|523.52|526.83|522.83|24
1614230350000|2021-02-25 05:19:10|527.64|523.64|527.63|523.63|527.87|523.87|527.6|523.6|31
1614230360000|2021-02-25 05:19:20|527.62|523.62|527.79|523.79|527.79|523.79|527.36|523.36|27
1614230370000|2021-02-25 05:19:30|527.84|523.84|527.85|523.85|528.03|524.03|527.78|523.78|25
1614230380000|2021-02-25 05:19:40|527.87|523.87|527.83|523.83|527.98|523.98|527.81|523.81|29
1614230390000|2021-02-25 05:19:50|527.84|523.84|527.83|523.83|527.93|523.93|527.73|523.73|31
1614230400000|2021-02-25 05:20:00|527.79|523.79|527.72|523.72|528.18|524.18|527.72|523.72|26
1614230410000|2021-02-25 05:20:10|527.74|523.74|527.71|523.71|527.9|523.9|527.6|523.6|29
1614230420000|2021-02-25 05:20:20|527.69|523.69|527.26|523.26|527.76|523.76|527.25|523.25|26
1614230430000|2021-02-25 05:20:30|527.27|523.27|527.57|523.57|527.81|523.81|527.27|523.27|29
1614230440000|2021-02-25 05:20:40|527.63|523.63|528.15|524.15|528.15|524.15|527.63|523.63|35
1614230450000|2021-02-25 05:20:50|528.07|524.07|528.65|524.65|528.7|524.7|528.07|524.07|27
1614230460000|2021-02-25 05:21:00|528.66|524.66|527.74|523.74|528.68|524.68|527.64|523.64|35
1614230470000|2021-02-25 05:21:10|527.75|523.75|527.7|523.7|527.75|523.75|527.53|523.53|30
1614230480000|2021-02-25 05:21:20|527.71|523.71|527.89|523.89|527.89|523.89|527.67|523.67|29
1614230490000|2021-02-25 05:21:30|527.9|523.9|527.83|523.83|528.15|524.15|527.8|523.8|27
1614230500000|2021-02-25 05:21:40|528.01|524.01|528.16|524.16|528.26|524.26|528.01|524.01|29
1614230510000|2021-02-25 05:21:50|528.23|524.23|528.27|524.27|528.35|524.35|528.18|524.18|26
1614230520000|2021-02-25 05:22:00|528.28|524.28|528.24|524.24|528.29|524.29|528.18|524.18|15
1614230530000|2021-02-25 05:22:10|528.37|524.37|528|524|528.37|524.37|527.94|523.94|30
1614230540000|2021-02-25 05:22:20|527.98|523.98|527.78|523.78|528|524|527.71|523.71|30
1614230550000|2021-02-25 05:22:30|527.81|523.81|527.95|523.95|527.96|523.96|527.81|523.81|21
1614230560000|2021-02-25 05:22:40|527.92|523.92|527.84|523.84|527.92|523.92|527.76|523.76|19
1614230570000|2021-02-25 05:22:50|527.82|523.82|527.64|523.64|527.85|523.85|527.62|523.62|20
1614230580000|2021-02-25 05:23:00|527.65|523.65|527.89|523.89|528.01|524.01|527.61|523.61|31
1614230590000|2021-02-25 05:23:10|527.88|523.88|527.73|523.73|527.93|523.93|527.71|523.71|26
1614230600000|2021-02-25 05:23:20|527.7|523.7|527.75|523.75|527.75|523.75|527.55|523.55|25
1614230610000|2021-02-25 05:23:30|527.74|523.74|528.14|524.14|528.23|524.23|527.66|523.66|31
1614230620000|2021-02-25 05:23:40|528.19|524.19|528.36|524.36|528.39|524.39|528.15|524.15|14
1614230630000|2021-02-25 05:23:50|528.38|524.38|528.02|524.02|528.43|524.43|528.01|524.01|29
1614230640000|2021-02-25 05:24:00|528.03|524.03|528.08|524.08|528.11|524.11|527.98|523.98|29
1614230650000|2021-02-25 05:24:10|528.09|524.09|527.93|523.93|528.12|524.12|527.87|523.87|28
1614230660000|2021-02-25 05:24:20|527.92|523.92|527.68|523.68|527.92|523.92|527.61|523.61|28
1614230670000|2021-02-25 05:24:30|527.66|523.66|527.6|523.6|527.7|523.7|527.25|523.25|27
1614230680000|2021-02-25 05:24:40|527.64|523.64|527.56|523.56|527.81|523.81|527.53|523.53|28
1614230690000|2021-02-25 05:24:50|527.64|523.64|527.86|523.86|527.9|523.9|527.59|523.59|26
1614230700000|2021-02-25 05:25:00|527.9|523.9|527.69|523.69|527.92|523.92|527.61|523.61|25
1614230710000|2021-02-25 05:25:10|527.65|523.65|527.35|523.35|527.7|523.7|527.33|523.33|28
1614230720000|2021-02-25 05:25:20|527.36|523.36|527.42|523.42|527.61|523.61|527.24|523.24|23
1614230730000|2021-02-25 05:25:30|527.45|523.45|527.54|523.54|527.58|523.58|527.32|523.32|22
1614230740000|2021-02-25 05:25:40|527.52|523.52|527.38|523.38|527.65|523.65|527.38|523.38|23
1614230750000|2021-02-25 05:25:50|527.4|523.4|527.53|523.53|527.53|523.53|527.36|523.36|20
1614230760000|2021-02-25 05:26:00|527.48|523.48|526.91|522.91|527.54|523.54|526.91|522.91|28
1614230770000|2021-02-25 05:26:10|526.89|522.89|526.41|522.41|526.89|522.89|526.39|522.39|27
1614230780000|2021-02-25 05:26:20|526.39|522.39|526.16|522.16|526.4|522.4|526.16|522.16|15
1614230790000|2021-02-25 05:26:30|526.13|522.13|526.24|522.24|526.46|522.46|526.05|522.05|32
1614230800000|2021-02-25 05:26:40|526.23|522.23|525.84|521.84|526.26|522.26|525.83|521.83|23
1614230810000|2021-02-25 05:26:50|525.85|521.85|525.56|521.56|525.85|521.85|525.34|521.34|29
1614230820000|2021-02-25 05:27:00|525.65|521.65|526.1|522.1|526.11|522.11|525.61|521.61|24
1614230830000|2021-02-25 05:27:10|526.07|522.07|526.17|522.17|526.27|522.27|525.93|521.93|31
1614230840000|2021-02-25 05:27:20|526.12|522.12|526.45|522.45|526.45|522.45|526.08|522.08|33
1614230850000|2021-02-25 05:27:30|526.46|522.46|526.56|522.56|526.92|522.92|526.4|522.4|31
1614230860000|2021-02-25 05:27:40|526.54|522.54|526.76|522.76|526.9|522.9|526.54|522.54|31
1614230870000|2021-02-25 05:27:50|526.77|522.77|527.02|523.02|527.03|523.03|526.77|522.77|22
1614230880000|2021-02-25 05:28:00|527.03|523.03|527.01|523.01|527.04|523.04|526.98|522.98|10
1614230890000|2021-02-25 05:28:10|527|523|527.63|523.63|527.69|523.69|527|523|26
1614230900000|2021-02-25 05:28:20|527.62|523.62|527.12|523.12|527.62|523.62|527.12|523.12|21
1614230910000|2021-02-25 05:28:30|527.11|523.11|526.73|522.73|527.11|523.11|526.71|522.71|22
1614230920000|2021-02-25 05:28:40|526.72|522.72|526.61|522.61|527.04|523.04|526.61|522.61|28
1614230930000|2021-02-25 05:28:50|526.56|522.56|526.14|522.14|526.56|522.56|526.14|522.14|22
1614230940000|2021-02-25 05:29:00|526.77|522.77|526.2|522.2|526.81|522.81|526.19|522.19|26
1614230950000|2021-02-25 05:29:10|526.19|522.19|525.94|521.94|526.19|522.19|525.92|521.92|28
1614230960000|2021-02-25 05:29:20|525.97|521.97|525.49|521.49|525.97|521.97|525.49|521.49|35
1614230970000|2021-02-25 05:29:30|525.42|521.42|525.3|521.3|525.47|521.47|525.1|521.1|24
1614230980000|2021-02-25 05:29:40|525.23|521.23|525.16|521.16|525.29|521.29|525.08|521.08|35
1614230990000|2021-02-25 05:29:50|525.17|521.17|525.63|521.63|525.66|521.66|525.17|521.17|33
1614231000000|2021-02-25 05:30:00|525.65|521.65|525.36|521.36|525.73|521.73|525.23|521.23|29
1614231010000|2021-02-25 05:30:10|525.35|521.35|525.06|521.06|525.35|521.35|525.06|521.06|27
1614231020000|2021-02-25 05:30:20|525.07|521.07|524.91|520.91|525.07|521.07|524.73|520.73|28
1614231030000|2021-02-25 05:30:30|524.98|520.98|524.56|520.56|524.98|520.98|524.56|520.56|26
1614231040000|2021-02-25 05:30:40|524.58|520.58|524.54|520.54|525|521|524.52|520.52|33
1614231050000|2021-02-25 05:30:50|524.56|520.56|524.53|520.53|524.59|520.59|524.43|520.43|20
1614231060000|2021-02-25 05:31:00|524.4|520.4|524.11|520.11|524.4|520.4|524.05|520.05|31
1614231070000|2021-02-25 05:31:10|524.13|520.13|524.37|520.37|524.37|520.37|523.98|519.98|29
1614231080000|2021-02-25 05:31:20|524.38|520.38|524.37|520.37|524.82|520.82|524.37|520.37|33
1614231090000|2021-02-25 05:31:30|524.54|520.54|524.8|520.8|524.87|520.87|524.54|520.54|26
1614231100000|2021-02-25 05:31:40|524.79|520.79|525.37|521.37|525.38|521.38|524.79|520.79|30
1614231110000|2021-02-25 05:31:50|525.38|521.38|525.82|521.82|525.85|521.85|525.24|521.24|27
1614231120000|2021-02-25 05:32:00|525.78|521.78|525.96|521.96|526.21|522.21|525.57|521.57|28
1614231130000|2021-02-25 05:32:10|526.05|522.05|526.07|522.07|526.59|522.59|525.57|521.57|24
1614231140000|2021-02-25 05:32:20|526.08|522.08|525.87|521.87|526.77|522.77|525.57|521.57|29
1614231150000|2021-02-25 05:32:30|525.86|521.86|525.57|521.57|526.94|522.94|525.57|521.57|22
1614231160000|2021-02-25 05:32:40|525.95|521.95|525.57|521.57|526.81|522.81|525.57|521.57|18
1614231170000|2021-02-25 05:32:50|526.63|522.63|528.7|524.7|528.7|524.7|525.57|521.57|15
1614231180000|2021-02-25 05:33:00|528.69|524.69|528.84|524.84|529.03|525.03|528.69|524.69|33
1614231190000|2021-02-25 05:33:10|528.86|524.86|528.8|524.8|529|525|528.73|524.73|33
1614231200000|2021-02-25 05:33:20|528.79|524.79|528.96|524.96|528.97|524.97|528.77|524.77|25
1614231210000|2021-02-25 05:33:30|528.94|524.94|528.99|524.99|529.04|525.04|528.92|524.92|25
1614231220000|2021-02-25 05:33:40|528.96|524.96|528.46|524.46|529|525|528.46|524.46|27
1614231230000|2021-02-25 05:33:50|528.44|524.44|528.75|524.75|528.75|524.75|528.38|524.38|30
1614231240000|2021-02-25 05:34:00|528.77|524.77|528.81|524.81|529.03|525.03|528.77|524.77|34
1614231250000|2021-02-25 05:34:10|528.8|524.8|528.76|524.76|528.95|524.95|528.6|524.6|33
1614231260000|2021-02-25 05:34:20|528.83|524.83|528.94|524.94|529.29|525.29|528.76|524.76|31
1614231270000|2021-02-25 05:34:30|529.01|525.01|529.27|525.27|529.29|525.29|528.89|524.89|33
1614231280000|2021-02-25 05:34:40|529.3|525.3|530.65|526.65|530.66|526.66|529.3|525.3|34
1614231290000|2021-02-25 05:34:50|530.69|526.69|531|527|531.05|527.05|530.69|526.69|30
1614231300000|2021-02-25 05:35:00|531.01|527.01|531.2|527.2|531.25|527.25|530.99|526.99|31
1614231310000|2021-02-25 05:35:10|531.28|527.28|531.96|527.96|532.14|528.14|531.28|527.28|37
1614231320000|2021-02-25 05:35:20|531.79|527.79|532|528|532.18|528.18|531.47|527.47|29
1614231330000|2021-02-25 05:35:30|532.02|528.02|532.02|528.02|532.41|528.41|531.71|527.71|27
1614231340000|2021-02-25 05:35:40|532.08|528.08|532.47|528.47|532.54|528.54|531.77|527.77|33
1614231350000|2021-02-25 05:35:50|532.49|528.49|532.29|528.29|532.49|528.49|532.18|528.18|38
1614231360000|2021-02-25 05:36:00|532.28|528.28|532.08|528.08|532.43|528.43|532.08|528.08|34
1614231370000|2021-02-25 05:36:10|532.05|528.05|532.04|528.04|532.32|528.32|531.91|527.91|28
1614231380000|2021-02-25 05:36:20|532.05|528.05|531.8|527.8|532.15|528.15|531.8|527.8|30
1614231390000|2021-02-25 05:36:30|531.81|527.81|531.99|527.99|532.07|528.07|531.69|527.69|24
1614231400000|2021-02-25 05:36:40|531.92|527.92|531.38|527.38|532.1|528.1|531.2|527.2|36
1614231410000|2021-02-25 05:36:50|531.28|527.28|531.81|527.81|531.81|527.81|531.28|527.28|33
1614231420000|2021-02-25 05:37:00|531.83|527.83|531.53|527.53|531.83|527.83|531.51|527.51|29
1614231430000|2021-02-25 05:37:10|531.49|527.49|531.35|527.35|531.51|527.51|531.35|527.35|25
1614231440000|2021-02-25 05:37:20|531.33|527.33|531.07|527.07|531.33|527.33|530.96|526.96|28
1614231450000|2021-02-25 05:37:30|531.05|527.05|530.83|526.83|531.05|527.05|530.81|526.81|24
1614231460000|2021-02-25 05:37:40|530.84|526.84|531.16|527.16|531.16|527.16|530.71|526.71|30
1614231470000|2021-02-25 05:37:50|531.08|527.08|531.27|527.27|531.4|527.4|531.03|527.03|29
1614231480000|2021-02-25 05:38:00|531.33|527.33|531.07|527.07|531.33|527.33|530.92|526.92|30
1614231490000|2021-02-25 05:38:10|531.09|527.09|531.11|527.11|531.35|527.35|531.01|527.01|33
1614231500000|2021-02-25 05:38:20|531.1|527.1|530.41|526.41|531.1|527.1|530.41|526.41|30
1614231510000|2021-02-25 05:38:30|530.37|526.37|530.64|526.64|530.68|526.68|530.37|526.37|24
1614231520000|2021-02-25 05:38:40|530.65|526.65|530.75|526.75|530.8|526.8|530.51|526.51|32
1614231530000|2021-02-25 05:38:50|530.81|526.81|531.01|527.01|531.03|527.03|530.71|526.71|34
1614231540000|2021-02-25 05:39:00|531.04|527.04|530.43|526.43|531.04|527.04|530.42|526.42|28
1614231550000|2021-02-25 05:39:10|530.44|526.44|530.22|526.22|530.45|526.45|530.21|526.21|26
1614231560000|2021-02-25 05:39:20|530.2|526.2|530.29|526.29|530.31|526.31|530.01|526.01|31
1614231570000|2021-02-25 05:39:30|530.28|526.28|530.17|526.17|530.33|526.33|530.17|526.17|33
1614231580000|2021-02-25 05:39:40|530.2|526.2|530.54|526.54|530.77|526.77|530.16|526.16|31
1614231590000|2021-02-25 05:39:50|530.58|526.58|530.63|526.63|530.73|526.73|530.43|526.43|29
1614231600000|2021-02-25 05:40:00|530.62|526.62|531.18|527.18|531.32|527.32|530.51|526.51|29
1614231610000|2021-02-25 05:40:10|531.17|527.17|530.75|526.75|531.17|527.17|530.74|526.74|28
1614231620000|2021-02-25 05:40:20|530.67|526.67|530.23|526.23|530.67|526.67|530.12|526.12|36
1614231630000|2021-02-25 05:40:30|530.25|526.25|530.36|526.36|530.45|526.45|530.15|526.15|31
1614231640000|2021-02-25 05:40:40|530.38|526.38|529.93|525.93|530.38|526.38|529.93|525.93|35
1614231650000|2021-02-25 05:40:50|529.89|525.89|530.16|526.16|530.22|526.22|529.88|525.88|28
1614231660000|2021-02-25 05:41:00|530.17|526.17|529.8|525.8|530.26|526.26|529.8|525.8|34
1614231670000|2021-02-25 05:41:10|529.64|525.64|529.65|525.65|529.79|525.79|529.63|525.63|22
1614231680000|2021-02-25 05:41:20|529.6|525.6|529.58|525.58|529.63|525.63|529.5|525.5|23
1614231690000|2021-02-25 05:41:30|529.6|525.6|529.58|525.58|529.6|525.6|529.45|525.45|30
1614231700000|2021-02-25 05:41:40|529.62|525.62|530.09|526.09|530.11|526.11|529.58|525.58|35
1614231710000|2021-02-25 05:41:50|530.1|526.1|529.46|525.46|530.11|526.11|529.36|525.36|28
1614231720000|2021-02-25 05:42:00|529.47|525.47|529.59|525.59|529.59|525.59|529.45|525.45|31
1614231730000|2021-02-25 05:42:10|529.53|525.53|529.49|525.49|529.6|525.6|529.45|525.45|27
1614231740000|2021-02-25 05:42:20|529.5|525.5|529.48|525.48|529.52|525.52|529.4|525.4|27
1614231750000|2021-02-25 05:42:30|529.54|525.54|529.72|525.72|529.72|525.72|529.54|525.54|29
1614231760000|2021-02-25 05:42:40|529.73|525.73|529.76|525.76|529.82|525.82|529.71|525.71|26
1614231770000|2021-02-25 05:42:50|529.77|525.77|529.74|525.74|529.79|525.79|529.66|525.66|30
1614231780000|2021-02-25 05:43:00|529.75|525.75|529.76|525.76|529.76|525.76|529.32|525.32|25
1614231790000|2021-02-25 05:43:10|529.78|525.78|529.57|525.57|529.78|525.78|529.53|525.53|20
1614231800000|2021-02-25 05:43:20|529.56|525.56|529.42|525.42|529.59|525.59|529.38|525.38|16
1614231810000|2021-02-25 05:43:30|529.43|525.43|529.58|525.58|529.73|525.73|529.41|525.41|21
1614231820000|2021-02-25 05:43:40|529.63|525.63|529.61|525.61|529.69|525.69|529.46|525.46|24
1614231830000|2021-02-25 05:43:50|529.64|525.64|529.58|525.58|529.71|525.71|529.42|525.42|25
1614231840000|2021-02-25 05:44:00|529.57|525.57|529.36|525.36|529.58|525.58|529.34|525.34|26
1614231850000|2021-02-25 05:44:10|529.35|525.35|529.18|525.18|529.39|525.39|529.17|525.17|17
1614231860000|2021-02-25 05:44:20|529.17|525.17|529.65|525.65|529.65|525.65|529.12|525.12|21
1614231870000|2021-02-25 05:44:30|529.7|525.7|529.39|525.39|529.7|525.7|529.37|525.37|26
1614231880000|2021-02-25 05:44:40|529.38|525.38|529.04|525.04|529.39|525.39|529.04|525.04|22
1614231890000|2021-02-25 05:44:50|529.03|525.03|529.06|525.06|529.06|525.06|528.97|524.97|18
1614231900000|2021-02-25 05:45:00|529.03|525.03|529.29|525.29|529.29|525.29|528.99|524.99|20
1614231910000|2021-02-25 05:45:10|529.28|525.28|529.22|525.22|529.55|525.55|529.17|525.17|28
1614231920000|2021-02-25 05:45:20|529.31|525.31|529.72|525.72|529.72|525.72|529.31|525.31|30
1614231930000|2021-02-25 05:45:30|529.8|525.8|530.58|526.58|530.64|526.64|529.8|525.8|33
1614231940000|2021-02-25 05:45:40|530.6|526.6|530.56|526.56|530.68|526.68|530.37|526.37|33
1614231950000|2021-02-25 05:45:50|530.54|526.54|531|527|531.03|527.03|530.44|526.44|28
1614231960000|2021-02-25 05:46:00|530.93|526.93|530.34|526.34|530.93|526.93|530.34|526.34|30
1614231970000|2021-02-25 05:46:10|530.41|526.41|530.63|526.63|530.66|526.66|530.02|526.02|30
1614231980000|2021-02-25 05:46:20|530.6|526.6|530.53|526.53|530.6|526.6|530.34|526.34|24
1614231990000|2021-02-25 05:46:30|530.58|526.58|530.7|526.7|530.73|526.73|530.35|526.35|30
1614232000000|2021-02-25 05:46:40|530.73|526.73|530.82|526.82|530.97|526.97|530.12|526.12|31
1614232010000|2021-02-25 05:46:50|530.87|526.87|531.08|527.08|531.12|527.12|530.85|526.85|33
1614232020000|2021-02-25 05:47:00|531.06|527.06|531.41|527.41|531.42|527.42|530.88|526.88|31
1614232030000|2021-02-25 05:47:10|531.4|527.4|532.16|528.16|532.32|528.32|531.36|527.36|32
1614232040000|2021-02-25 05:47:20|532.18|528.18|533.18|529.18|533.22|529.22|531.74|527.74|27
1614232050000|2021-02-25 05:47:30|533.19|529.19|532.98|528.98|533.21|529.21|532.81|528.81|35
1614232060000|2021-02-25 05:47:40|532.97|528.97|532.86|528.86|533.03|529.03|532.49|528.49|26
1614232070000|2021-02-25 05:47:50|532.9|528.9|532.52|528.52|533.11|529.11|532.5|528.5|39
1614232080000|2021-02-25 05:48:00|532.55|528.55|531.97|527.97|532.59|528.59|531.95|527.95|34
1614232090000|2021-02-25 05:48:10|532|528|532.72|528.72|532.72|528.72|531.97|527.97|33
1614232100000|2021-02-25 05:48:20|532.78|528.78|532.32|528.32|532.84|528.84|532.27|528.27|32
1614232110000|2021-02-25 05:48:30|532.3|528.3|531.94|527.94|532.33|528.33|531.74|527.74|33
1614232120000|2021-02-25 05:48:40|531.93|527.93|531.73|527.73|531.94|527.94|531.6|527.6|31
1614232130000|2021-02-25 05:48:50|531.75|527.75|531.49|527.49|531.77|527.77|531.45|527.45|29
1614232140000|2021-02-25 05:49:00|531.52|527.52|531.74|527.74|531.74|527.74|531.44|527.44|27
1614232150000|2021-02-25 05:49:10|531.73|527.73|532.34|528.34|532.34|528.34|531.71|527.71|29
1614232160000|2021-02-25 05:49:20|532.33|528.33|532.09|528.09|532.34|528.34|531.85|527.85|31
1614232170000|2021-02-25 05:49:30|532.12|528.12|532.06|528.06|532.13|528.13|531.77|527.77|26
1614232180000|2021-02-25 05:49:40|532.01|528.01|532.4|528.4|532.41|528.41|531.87|527.87|30
1614232190000|2021-02-25 05:49:50|532.36|528.36|532.02|528.02|532.36|528.36|532|528|32
1614232200000|2021-02-25 05:50:00|532|528|531.36|527.36|532.03|528.03|531.31|527.31|33
1614232210000|2021-02-25 05:50:10|531.38|527.38|531.56|527.56|531.56|527.56|531.24|527.24|23
1614232220000|2021-02-25 05:50:20|531.59|527.59|531.2|527.2|531.88|527.88|531.17|527.17|32
1614232230000|2021-02-25 05:50:30|531.18|527.18|530.93|526.93|531.19|527.19|530.93|526.93|25
1614232240000|2021-02-25 05:50:40|530.94|526.94|530.99|526.99|531.18|527.18|530.9|526.9|26
1614232250000|2021-02-25 05:50:50|530.98|526.98|530.8|526.8|530.98|526.98|530.71|526.71|27
1614232260000|2021-02-25 05:51:00|530.75|526.75|531.05|527.05|531.05|527.05|530.68|526.68|27
1614232270000|2021-02-25 05:51:10|531.06|527.06|531.7|527.7|531.7|527.7|531.06|527.06|25
1614232280000|2021-02-25 05:51:20|531.69|527.69|531.88|527.88|531.97|527.97|531.69|527.69|25
1614232290000|2021-02-25 05:51:30|531.87|527.87|531.54|527.54|531.87|527.87|531.43|527.43|32
1614232300000|2021-02-25 05:51:40|531.53|527.53|531.66|527.66|531.89|527.89|531.53|527.53|28
1614232310000|2021-02-25 05:51:50|531.67|527.67|531.95|527.95|532.03|528.03|531.67|527.67|25
1614232320000|2021-02-25 05:52:00|531.97|527.97|532.03|528.03|532.03|528.03|531.82|527.82|20
1614232330000|2021-02-25 05:52:10|532.04|528.04|532.4|528.4|532.4|528.4|532.02|528.02|27
1614232340000|2021-02-25 05:52:20|532.39|528.39|533.1|529.1|533.1|529.1|532.39|528.39|26
1614232350000|2021-02-25 05:52:30|533.11|529.11|533|529|533.11|529.11|533|529|23
1614232360000|2021-02-25 05:52:40|533.06|529.06|533.06|529.06|533.11|529.11|532.88|528.88|32
1614232370000|2021-02-25 05:52:50|533.09|529.09|533.7|529.7|533.75|529.75|533.09|529.09|27
1614232380000|2021-02-25 05:53:00|533.69|529.69|533.64|529.64|533.96|529.96|533.64|529.64|23
1614232390000|2021-02-25 05:53:10|533.66|529.66|533.42|529.42|533.89|529.89|533.42|529.42|29
1614232400000|2021-02-25 05:53:20|533.41|529.41|533.24|529.24|533.49|529.49|533.14|529.14|34
1614232410000|2021-02-25 05:53:30|533.3|529.3|533.18|529.18|533.54|529.54|533.16|529.16|33
1614232420000|2021-02-25 05:53:40|533.17|529.17|533.18|529.18|533.24|529.24|533.05|529.05|28
1614232430000|2021-02-25 05:53:50|533.15|529.15|533.22|529.22|533.26|529.26|532.99|528.99|21
1614232440000|2021-02-25 05:54:00|533.23|529.23|533.56|529.56|533.57|529.57|533.14|529.14|29
1614232450000|2021-02-25 05:54:10|533.57|529.57|534.18|530.18|534.18|530.18|533.55|529.55|30
1614232460000|2021-02-25 05:54:20|534.17|530.17|534.46|530.46|534.51|530.51|534.15|530.15|31
1614232470000|2021-02-25 05:54:30|534.48|530.48|534.61|530.61|534.63|530.63|534.25|530.25|25
1614232480000|2021-02-25 05:54:40|534.59|530.59|534.6|530.6|534.8|530.8|534.36|530.36|29
1614232490000|2021-02-25 05:54:50|534.61|530.61|534.62|530.62|534.68|530.68|534.56|530.56|27
1614232500000|2021-02-25 05:55:00|534.58|530.58|534.27|530.27|534.59|530.59|534.18|530.18|25
1614232510000|2021-02-25 05:55:10|534.28|530.28|534.2|530.2|534.28|530.28|534.01|530.01|26
1614232520000|2021-02-25 05:55:20|534.19|530.19|534.17|530.17|534.32|530.32|534.04|530.04|28
1614232530000|2021-02-25 05:55:30|534.16|530.16|534.22|530.22|534.22|530.22|533.81|529.81|30
1614232540000|2021-02-25 05:55:40|534.2|530.2|534.5|530.5|534.5|530.5|534.18|530.18|29
1614232550000|2021-02-25 05:55:50|534.37|530.37|534.56|530.56|534.56|530.56|534.09|530.09|29
1614232560000|2021-02-25 05:56:00|534.57|530.57|534.83|530.83|534.86|530.86|534.46|530.46|35
1614232570000|2021-02-25 05:56:10|534.79|530.79|535.08|531.08|535.08|531.08|534.66|530.66|32
1614232580000|2021-02-25 05:56:20|535.14|531.14|535.59|531.59|535.65|531.65|534.87|530.87|33
1614232590000|2021-02-25 05:56:30|535.6|531.6|535.62|531.62|535.64|531.64|535.44|531.44|31
1614232600000|2021-02-25 05:56:40|535.63|531.63|536.7|532.7|536.7|532.7|535.63|531.63|33
1614232610000|2021-02-25 05:56:50|536.64|532.64|536.8|532.8|537.39|533.39|536.6|532.6|28
1614232620000|2021-02-25 05:57:00|536.83|532.83|537.14|533.14|537.97|533.97|536.6|532.6|29
1614232630000|2021-02-25 05:57:10|537.08|533.08|538.07|534.07|538.07|534.07|536.79|532.79|36
1614232640000|2021-02-25 05:57:20|537.99|533.99|537.63|533.63|538.07|534.07|537.63|533.63|31
1614232650000|2021-02-25 05:57:30|537.64|533.64|537.46|533.46|537.79|533.79|537.14|533.14|37
1614232660000|2021-02-25 05:57:40|537.5|533.5|537|533|537.56|533.56|537|533|29
1614232670000|2021-02-25 05:57:50|536.95|532.95|536.51|532.51|537.01|533.01|536.51|532.51|32
1614232680000|2021-02-25 05:58:00|536.53|532.53|536.11|532.11|536.53|532.53|536.03|532.03|23
1614232690000|2021-02-25 05:58:10|536.05|532.05|536.61|532.61|536.63|532.63|536.05|532.05|25
1614232700000|2021-02-25 05:58:20|536.62|532.62|537.28|533.28|537.29|533.29|536.43|532.43|30
1614232710000|2021-02-25 05:58:30|537.27|533.27|537.67|533.67|537.99|533.99|537.1|533.1|34
1614232720000|2021-02-25 05:58:40|537.63|533.63|537.5|533.5|537.63|533.63|537.17|533.17|35
1614232730000|2021-02-25 05:58:50|537.43|533.43|537.14|533.14|537.63|533.63|537.1|533.1|31
1614232740000|2021-02-25 05:59:00|537.15|533.15|537.27|533.27|537.33|533.33|536.92|532.92|36
1614232750000|2021-02-25 05:59:10|537.26|533.26|537.26|533.26|537.26|533.26|536.92|532.92|33
1614232760000|2021-02-25 05:59:20|537.24|533.24|536.67|532.67|537.24|533.24|536.65|532.65|37
1614232770000|2021-02-25 05:59:30|536.63|532.63|536.44|532.44|536.66|532.66|536.08|532.08|36
1614232780000|2021-02-25 05:59:40|536.47|532.47|536.38|532.38|536.47|532.47|536.25|532.25|31
1614232790000|2021-02-25 05:59:50|536.36|532.36|536.34|532.34|536.36|532.36|536.15|532.15|29
1614232800000|2021-02-25 06:00:00|536.29|532.29|536.67|532.67|536.67|532.67|536.16|532.16|29
1614232810000|2021-02-25 06:00:10|536.75|532.75|536.84|532.84|536.84|532.84|536.6|532.6|28
1614232820000|2021-02-25 06:00:20|536.93|532.93|536.82|532.82|536.94|532.94|536.48|532.48|30
1614232830000|2021-02-25 06:00:30|536.79|532.79|536.88|532.88|537.1|533.1|536.79|532.79|34
1614232840000|2021-02-25 06:00:40|536.85|532.85|536.67|532.67|536.87|532.87|536.67|532.67|29
1614232850000|2021-02-25 06:00:50|536.69|532.69|536.09|532.09|536.73|532.73|536.08|532.08|29
1614232860000|2021-02-25 06:01:00|536.13|532.13|535.9|531.9|536.22|532.22|535.9|531.9|32
1614232870000|2021-02-25 06:01:10|535.86|531.86|535.11|531.11|535.91|531.91|534.98|530.98|31
1614232880000|2021-02-25 06:01:20|534.94|530.94|534.28|530.28|534.94|530.94|534.28|530.28|30
1614232890000|2021-02-25 06:01:30|534.34|530.34|534.29|530.29|534.35|530.35|534.03|530.03|32
1614232900000|2021-02-25 06:01:40|534.24|530.24|534.43|530.43|534.7|530.7|534.21|530.21|30
1614232910000|2021-02-25 06:01:50|534.44|530.44|534.38|530.38|534.86|530.86|534.38|530.38|33
1614232920000|2021-02-25 06:02:00|534.42|530.42|534.23|530.23|534.47|530.47|534.11|530.11|32
1614232930000|2021-02-25 06:02:10|534.24|530.24|534.18|530.18|534.55|530.55|534.12|530.12|35
1614232940000|2021-02-25 06:02:20|534.2|530.2|534.02|530.02|534.2|530.2|533.98|529.98|30
1614232950000|2021-02-25 06:02:30|534.01|530.01|533.9|529.9|534.05|530.05|533.84|529.84|25
1614232960000|2021-02-25 06:02:40|533.98|529.98|534.03|530.03|534.47|530.47|533.98|529.98|30
1614232970000|2021-02-25 06:02:50|534.04|530.04|533.85|529.85|534.12|530.12|533.85|529.85|28
1614232980000|2021-02-25 06:03:00|533.88|529.88|533.35|529.35|533.88|529.88|533.35|529.35|29
1614232990000|2021-02-25 06:03:10|533.34|529.34|533.57|529.57|533.68|529.68|533.32|529.32|30
1614233000000|2021-02-25 06:03:20|533.53|529.53|533.23|529.23|533.62|529.62|533.23|529.23|29
1614233010000|2021-02-25 06:03:30|533.16|529.16|533.08|529.08|533.22|529.22|533.06|529.06|26
1614233020000|2021-02-25 06:03:40|533.09|529.09|532.89|528.89|533.09|529.09|532.85|528.85|25
1614233030000|2021-02-25 06:03:50|532.88|528.88|533.12|529.12|533.16|529.16|532.83|528.83|15
1614233040000|2021-02-25 06:04:00|533.11|529.11|533.69|529.69|533.71|529.71|532.99|528.99|32
1614233050000|2021-02-25 06:04:10|533.7|529.7|533.81|529.81|534.02|530.02|533.7|529.7|24
1614233060000|2021-02-25 06:04:20|533.8|529.8|533.71|529.71|533.81|529.81|533.41|529.41|30
1614233070000|2021-02-25 06:04:30|533.72|529.72|533.92|529.92|533.92|529.92|533.51|529.51|26
1614233080000|2021-02-25 06:04:40|533.91|529.91|533.67|529.67|533.91|529.91|533.6|529.6|26
1614233090000|2021-02-25 06:04:50|533.58|529.58|533.37|529.37|533.71|529.71|533.37|529.37|26
1614233100000|2021-02-25 06:05:00|533.27|529.27|533.29|529.29|533.42|529.42|533.2|529.2|29
1614233110000|2021-02-25 06:05:10|533.27|529.27|533.39|529.39|533.49|529.49|533.23|529.23|28
1614233120000|2021-02-25 06:05:20|533.44|529.44|533.83|529.83|533.89|529.89|533.34|529.34|34
1614233130000|2021-02-25 06:05:30|533.86|529.86|534.17|530.17|534.38|530.38|533.86|529.86|32
1614233140000|2021-02-25 06:05:40|534.2|530.2|534.02|530.02|534.24|530.24|533.99|529.99|28
1614233150000|2021-02-25 06:05:50|533.98|529.98|533.7|529.7|534.05|530.05|533.58|529.58|30
1614233160000|2021-02-25 06:06:00|533.77|529.77|533.68|529.68|533.78|529.78|533.67|529.67|32
1614233170000|2021-02-25 06:06:10|533.69|529.69|533.13|529.13|533.69|529.69|533.13|529.13|31
1614233180000|2021-02-25 06:06:20|533.12|529.12|532.39|528.39|533.12|529.12|532.39|528.39|29
1614233190000|2021-02-25 06:06:30|532.41|528.41|532.74|528.74|532.94|528.94|532.41|528.41|26
1614233200000|2021-02-25 06:06:40|532.79|528.79|532.58|528.58|532.84|528.84|532.58|528.58|32
1614233210000|2021-02-25 06:06:50|532.57|528.57|532.13|528.13|532.57|528.57|532.13|528.13|26
1614233220000|2021-02-25 06:07:00|532.14|528.14|532.51|528.51|532.51|528.51|532.13|528.13|26
1614233230000|2021-02-25 06:07:10|532.52|528.52|532.44|528.44|532.68|528.68|532.44|528.44|26
1614233240000|2021-02-25 06:07:20|532.46|528.46|532.32|528.32|532.46|528.46|532.32|528.32|27
1614233250000|2021-02-25 06:07:30|532.29|528.29|532.75|528.75|532.75|528.75|532.29|528.29|26
1614233260000|2021-02-25 06:07:40|532.74|528.74|532.26|528.26|532.74|528.74|532.26|528.26|25
1614233270000|2021-02-25 06:07:50|532.23|528.23|532.19|528.19|532.31|528.31|532.18|528.18|17
1614233280000|2021-02-25 06:08:00|532.14|528.14|532.5|528.5|532.5|528.5|532.05|528.05|28
1614233290000|2021-02-25 06:08:10|532.51|528.51|532.8|528.8|532.8|528.8|532.51|528.51|19
1614233300000|2021-02-25 06:08:20|532.77|528.77|532.56|528.56|532.8|528.8|532.44|528.44|25
1614233310000|2021-02-25 06:08:30|532.59|528.59|532.91|528.91|533.17|529.17|532.59|528.59|25
1614233320000|2021-02-25 06:08:40|532.94|528.94|532.78|528.78|533.16|529.16|532.55|528.55|33
1614233330000|2021-02-25 06:08:50|532.8|528.8|532.96|528.96|533.12|529.12|532.55|528.55|27
1614233340000|2021-02-25 06:09:00|532.97|528.97|533.59|529.59|533.76|529.76|532.55|528.55|25
1614233350000|2021-02-25 06:09:10|533.6|529.6|533.32|529.32|533.6|529.6|533.31|529.31|19
1614233360000|2021-02-25 06:09:20|533.33|529.33|533.05|529.05|533.34|529.34|532.98|528.98|22
1614233370000|2021-02-25 06:09:30|533.24|529.24|533.16|529.16|533.24|529.24|533.01|529.01|30
1614233380000|2021-02-25 06:09:40|533.23|529.23|533.24|529.24|533.33|529.33|533.06|529.06|29
1614233390000|2021-02-25 06:09:50|533.21|529.21|533.09|529.09|533.4|529.4|533.07|529.07|28
1614233400000|2021-02-25 06:10:00|533.1|529.1|533.12|529.12|533.12|529.12|532.81|528.81|26
1614233410000|2021-02-25 06:10:10|533.13|529.13|532.98|528.98|533.13|529.13|532.88|528.88|32
1614233420000|2021-02-25 06:10:20|532.92|528.92|532.25|528.25|532.92|528.92|532.24|528.24|27
1614233430000|2021-02-25 06:10:30|532.28|528.28|532.4|528.4|532.57|528.57|532.28|528.28|32
1614233440000|2021-02-25 06:10:40|532.39|528.39|532.04|528.04|532.49|528.49|532.04|528.04|33
1614233450000|2021-02-25 06:10:50|532.01|528.01|532.06|528.06|532.08|528.08|531.97|527.97|21
1614233460000|2021-02-25 06:11:00|532.05|528.05|532.42|528.42|532.45|528.45|531.91|527.91|25
1614233470000|2021-02-25 06:11:10|532.43|528.43|532.72|528.72|532.76|528.76|532.39|528.39|28
1614233480000|2021-02-25 06:11:20|532.7|528.7|532.71|528.71|532.8|528.8|532.69|528.69|19
1614233490000|2021-02-25 06:11:30|532.78|528.78|532.75|528.75|532.85|528.85|532.68|528.68|24
1614233500000|2021-02-25 06:11:40|532.76|528.76|532.76|528.76|532.77|528.77|532.64|528.64|20
1614233510000|2021-02-25 06:11:50|532.77|528.77|532.43|528.43|532.77|528.77|532.38|528.38|26
1614233520000|2021-02-25 06:12:00|532.38|528.38|532.62|528.62|532.62|528.62|532.37|528.37|25
1614233530000|2021-02-25 06:12:10|532.61|528.61|532.71|528.71|532.74|528.74|532.59|528.59|17
1614233540000|2021-02-25 06:12:20|532.72|528.72|532.73|528.73|532.86|528.86|532.72|528.72|13
1614233550000|2021-02-25 06:12:30|532.65|528.65|532.54|528.54|532.66|528.66|532.46|528.46|28
1614233560000|2021-02-25 06:12:40|532.48|528.48|532.97|528.97|532.97|528.97|532.47|528.47|21
1614233570000|2021-02-25 06:12:50|532.81|528.81|532.8|528.8|532.83|528.83|532.74|528.74|19
1614233580000|2021-02-25 06:13:00|532.79|528.79|533.11|529.11|533.11|529.11|532.66|528.66|23
1614233590000|2021-02-25 06:13:10|533.1|529.1|533.26|529.26|533.26|529.26|533.04|529.04|13
1614233600000|2021-02-25 06:13:20|533.25|529.25|532.98|528.98|533.26|529.26|532.87|528.87|28
1614233610000|2021-02-25 06:13:30|532.97|528.97|533.09|529.09|533.09|529.09|532.86|528.86|25
1614233620000|2021-02-25 06:13:40|533.11|529.11|532.81|528.81|533.12|529.12|532.78|528.78|26
1614233630000|2021-02-25 06:13:50|532.8|528.8|532.71|528.71|532.8|528.8|532.62|528.62|20
1614233640000|2021-02-25 06:14:00|532.72|528.72|533.16|529.16|533.22|529.22|532.71|528.71|28
1614233650000|2021-02-25 06:14:10|533.19|529.19|533.36|529.36|533.36|529.36|533.05|529.05|16
1614233660000|2021-02-25 06:14:20|533.35|529.35|533.32|529.32|533.35|529.35|533.31|529.31|13
1614233670000|2021-02-25 06:14:30|533.31|529.31|533.47|529.47|533.63|529.63|533.31|529.31|28
1614233680000|2021-02-25 06:14:40|533.49|529.49|533.15|529.15|533.59|529.59|533.14|529.14|28
1614233690000|2021-02-25 06:14:50|533.13|529.13|533.18|529.18|533.18|529.18|533.12|529.12|20
1614233700000|2021-02-25 06:15:00|533.19|529.19|533.45|529.45|533.46|529.46|533.16|529.16|24
1614233710000|2021-02-25 06:15:10|533.46|529.46|533.39|529.39|533.67|529.67|533.39|529.39|22
1614233720000|2021-02-25 06:15:20|533.3|529.3|533.5|529.5|533.6|529.6|533.26|529.26|23
1614233730000|2021-02-25 06:15:30|533.46|529.46|533.23|529.23|533.54|529.54|533.22|529.22|31
1614233740000|2021-02-25 06:15:40|533.24|529.24|533.19|529.19|533.29|529.29|533.02|529.02|30
1614233750000|2021-02-25 06:15:50|533.2|529.2|533.28|529.28|533.3|529.3|533.2|529.2|25
1614233760000|2021-02-25 06:16:00|533.27|529.27|533.23|529.23|533.31|529.31|533.23|529.23|19
1614233770000|2021-02-25 06:16:10|533.25|529.25|533.22|529.22|533.25|529.25|533.16|529.16|14
1614233780000|2021-02-25 06:16:20|533.21|529.21|533.17|529.17|533.24|529.24|533.03|529.03|21
1614233790000|2021-02-25 06:16:30|533.19|529.19|533.23|529.23|533.26|529.26|533.17|529.17|18
1614233800000|2021-02-25 06:16:40|533.27|529.27|532.99|528.99|533.31|529.31|532.96|528.96|27
1614233810000|2021-02-25 06:16:50|533.01|529.01|533.42|529.42|533.42|529.42|533|529|26
1614233820000|2021-02-25 06:17:00|533.43|529.43|533.59|529.59|533.6|529.6|533.38|529.38|20
1614233830000|2021-02-25 06:17:10|533.58|529.58|533.35|529.35|533.68|529.68|533.3|529.3|24
1614233840000|2021-02-25 06:17:20|533.34|529.34|533.1|529.1|533.35|529.35|533.03|529.03|29
1614233850000|2021-02-25 06:17:30|533.09|529.09|533.19|529.19|533.19|529.19|533.08|529.08|17
1614233860000|2021-02-25 06:17:40|533.22|529.22|533.37|529.37|533.37|529.37|533.19|529.19|17
1614233870000|2021-02-25 06:17:50|533.33|529.33|533.37|529.37|533.4|529.4|533.31|529.31|26
1614233880000|2021-02-25 06:18:00|533.24|529.24|533.36|529.36|533.42|529.42|533.24|529.24|25
1614233890000|2021-02-25 06:18:10|533.43|529.43|533.31|529.31|533.43|529.43|533.29|529.29|12
1614233900000|2021-02-25 06:18:20|533.33|529.33|533.37|529.37|533.37|529.37|533.3|529.3|15
1614233910000|2021-02-25 06:18:30|533.34|529.34|533.57|529.57|533.58|529.58|533.33|529.33|22
1614233920000|2021-02-25 06:18:40|533.56|529.56|533.52|529.52|533.59|529.59|533.49|529.49|17
1614233930000|2021-02-25 06:18:50|533.5|529.5|533.4|529.4|533.5|529.5|533.33|529.33|28
1614233940000|2021-02-25 06:19:00|533.39|529.39|533.21|529.21|533.48|529.48|533.21|529.21|16
1614233950000|2021-02-25 06:19:10|533.2|529.2|533.16|529.16|533.21|529.21|533.16|529.16|15
1614233960000|2021-02-25 06:19:20|533.17|529.17|532.63|528.63|533.17|529.17|532.63|528.63|20
1614233970000|2021-02-25 06:19:30|532.62|528.62|532.67|528.67|532.69|528.69|532.54|528.54|15
1614233980000|2021-02-25 06:19:40|532.66|528.66|532.78|528.78|532.78|528.78|532.52|528.52|26
1614233990000|2021-02-25 06:19:50|532.77|528.77|532.84|528.84|532.97|528.97|532.75|528.75|27
1614234000000|2021-02-25 06:20:00|532.81|528.81|533.02|529.02|533.06|529.06|532.81|528.81|26
1614234010000|2021-02-25 06:20:10|532.98|528.98|533.14|529.14|533.19|529.19|532.98|528.98|19
1614234020000|2021-02-25 06:20:20|533.12|529.12|533.12|529.12|533.27|529.27|533.11|529.11|23
1614234030000|2021-02-25 06:20:30|533.11|529.11|533.21|529.21|533.25|529.25|533.09|529.09|32
1614234040000|2021-02-25 06:20:40|533.18|529.18|533.32|529.32|533.39|529.39|533.17|529.17|26
1614234050000|2021-02-25 06:20:50|533.28|529.28|533.04|529.04|533.28|529.28|533.01|529.01|28
1614234060000|2021-02-25 06:21:00|533.09|529.09|532.88|528.88|533.12|529.12|532.86|528.86|23
1614234070000|2021-02-25 06:21:10|532.9|528.9|532.75|528.75|532.93|528.93|532.69|528.69|22
1614234080000|2021-02-25 06:21:20|532.76|528.76|532.63|528.63|532.77|528.77|532.59|528.59|27
1614234090000|2021-02-25 06:21:30|532.64|528.64|532.42|528.42|532.82|528.82|532.42|528.42|24
1614234100000|2021-02-25 06:21:40|532.36|528.36|532.28|528.28|532.36|528.36|532.25|528.25|24
1614234110000|2021-02-25 06:21:50|532.27|528.27|532.3|528.3|532.31|528.31|532.23|528.23|21
1614234120000|2021-02-25 06:22:00|532.29|528.29|532.58|528.58|532.65|528.65|532.29|528.29|27
1614234130000|2021-02-25 06:22:10|532.61|528.61|532.63|528.63|532.64|528.64|532.47|528.47|23
1614234140000|2021-02-25 06:22:20|532.64|528.64|532.73|528.73|532.82|528.82|532.63|528.63|24
1614234150000|2021-02-25 06:22:30|532.72|528.72|532.34|528.34|532.72|528.72|532.29|528.29|29
1614234160000|2021-02-25 06:22:40|532.33|528.33|532.4|528.4|532.48|528.48|532.33|528.33|24
1614234170000|2021-02-25 06:22:50|532.38|528.38|531.86|527.86|532.39|528.39|531.86|527.86|30
1614234180000|2021-02-25 06:23:00|531.87|527.87|531.77|527.77|531.88|527.88|531.76|527.76|18
1614234190000|2021-02-25 06:23:10|531.74|527.74|531.61|527.61|531.74|527.74|531.61|527.61|15
1614234200000|2021-02-25 06:23:20|531.64|527.64|531.94|527.94|531.98|527.98|531.64|527.64|27
1614234210000|2021-02-25 06:23:30|531.96|527.96|532.1|528.1|532.12|528.12|531.96|527.96|22
1614234220000|2021-02-25 06:23:40|532.09|528.09|531.8|527.8|532.12|528.12|531.78|527.78|23
1614234230000|2021-02-25 06:23:50|531.76|527.76|531.62|527.62|531.79|527.79|531.59|527.59|26
1614234240000|2021-02-25 06:24:00|531.63|527.63|531.59|527.59|531.74|527.74|531.55|527.55|20
1614234250000|2021-02-25 06:24:10|531.62|527.62|531.63|527.63|531.72|527.72|531.58|527.58|28
1614234260000|2021-02-25 06:24:20|531.6|527.6|532.04|528.04|532.24|528.24|531.6|527.6|30
1614234270000|2021-02-25 06:24:30|532.05|528.05|531.99|527.99|532.09|528.09|531.97|527.97|22
1614234280000|2021-02-25 06:24:40|532.01|528.01|531.94|527.94|532.2|528.2|531.93|527.93|31
1614234290000|2021-02-25 06:24:50|531.93|527.93|531.97|527.97|531.99|527.99|531.67|527.67|30
1614234300000|2021-02-25 06:25:00|531.98|527.98|532.18|528.18|532.47|528.47|531.95|527.95|27
1614234310000|2021-02-25 06:25:10|532.13|528.13|532.04|528.04|532.19|528.19|532.04|528.04|19
1614234320000|2021-02-25 06:25:20|532.03|528.03|531.87|527.87|532.06|528.06|531.85|527.85|21
1614234330000|2021-02-25 06:25:30|531.9|527.9|531.81|527.81|531.95|527.95|531.81|527.81|25
1614234340000|2021-02-25 06:25:40|531.82|527.82|531.7|527.7|531.82|527.82|531.66|527.66|25
1614234350000|2021-02-25 06:25:50|531.68|527.68|531.52|527.52|531.71|527.71|531.52|527.52|22
1614234360000|2021-02-25 06:26:00|531.5|527.5|531.55|527.55|531.55|527.55|531.32|527.32|24
1614234370000|2021-02-25 06:26:10|531.51|527.51|531.7|527.7|531.75|527.75|531.51|527.51|33
1614234380000|2021-02-25 06:26:20|531.66|527.66|531.54|527.54|531.73|527.73|531.52|527.52|27
1614234390000|2021-02-25 06:26:30|531.53|527.53|531.43|527.43|531.54|527.54|531.42|527.42|13
1614234400000|2021-02-25 06:26:40|531.4|527.4|531.31|527.31|531.41|527.41|531.31|527.31|21
1614234410000|2021-02-25 06:26:50|531.3|527.3|531.38|527.38|531.38|527.38|531.29|527.29|24
1614234420000|2021-02-25 06:27:00|531.37|527.37|531.21|527.21|531.38|527.38|531.21|527.21|22
1614234430000|2021-02-25 06:27:10|531.2|527.2|531|527|531.2|527.2|530.93|526.93|26
1614234440000|2021-02-25 06:27:20|531.02|527.02|531.28|527.28|531.42|527.42|531|527|30
1614234450000|2021-02-25 06:27:30|531.3|527.3|531.41|527.41|531.42|527.42|531.2|527.2|32
1614234460000|2021-02-25 06:27:40|531.42|527.42|531.4|527.4|531.54|527.54|531.4|527.4|19
1614234470000|2021-02-25 06:27:50|531.43|527.43|531.61|527.61|531.61|527.61|531.43|527.43|21
1614234480000|2021-02-25 06:28:00|531.6|527.6|531.59|527.59|531.64|527.64|531.56|527.56|25
1614234490000|2021-02-25 06:28:10|531.6|527.6|531.8|527.8|531.88|527.88|531.6|527.6|26
1614234500000|2021-02-25 06:28:20|531.76|527.76|531.99|527.99|531.99|527.99|531.76|527.76|12
1614234510000|2021-02-25 06:28:30|532.11|528.11|531.54|527.54|532.14|528.14|531.53|527.53|30
1614234520000|2021-02-25 06:28:40|531.52|527.52|531.5|527.5|531.63|527.63|531.44|527.44|20
1614234530000|2021-02-25 06:28:50|531.51|527.51|531.52|527.52|531.58|527.58|531.5|527.5|13
1614234540000|2021-02-25 06:29:00|531.53|527.53|531.84|527.84|531.84|527.84|531.53|527.53|13
1614234550000|2021-02-25 06:29:10|531.82|527.82|532.11|528.11|532.11|528.11|531.82|527.82|21
1614234560000|2021-02-25 06:29:20|532.09|528.09|531.82|527.82|532.11|528.11|531.82|527.82|12
1614234570000|2021-02-25 06:29:30|531.83|527.83|531.71|527.71|531.84|527.84|531.7|527.7|18
1614234580000|2021-02-25 06:29:40|531.72|527.72|531.55|527.55|531.76|527.76|531.55|527.55|21
1614234590000|2021-02-25 06:29:50|531.56|527.56|531.46|527.46|531.69|527.69|531.46|527.46|19
1614234600000|2021-02-25 06:30:00|531.52|527.52|531.56|527.56|531.62|527.62|531.47|527.47|14
1614234610000|2021-02-25 06:30:10|531.57|527.57|531.68|527.68|531.98|527.98|531.57|527.57|26
1614234620000|2021-02-25 06:30:20|531.67|527.67|531.59|527.59|531.67|527.67|531.49|527.49|17
1614234630000|2021-02-25 06:30:30|531.6|527.6|531.74|527.74|531.84|527.84|531.59|527.59|20
1614234640000|2021-02-25 06:30:40|531.75|527.75|531.81|527.81|531.92|527.92|531.75|527.75|23
1614234650000|2021-02-25 06:30:50|531.82|527.82|531.97|527.97|532.01|528.01|531.77|527.77|19
1614234660000|2021-02-25 06:31:00|531.95|527.95|531.88|527.88|532.01|528.01|531.82|527.82|16
1614234670000|2021-02-25 06:31:10|531.86|527.86|531.85|527.85|531.98|527.98|531.85|527.85|19
1614234680000|2021-02-25 06:31:20|531.87|527.87|531.52|527.52|531.87|527.87|531.52|527.52|22
1614234690000|2021-02-25 06:31:30|531.47|527.47|531.59|527.59|531.63|527.63|531.38|527.38|27
1614234700000|2021-02-25 06:31:40|531.58|527.58|531.47|527.47|531.58|527.58|531.47|527.47|12
1614234710000|2021-02-25 06:31:50|531.46|527.46|531.67|527.67|531.67|527.67|531.45|527.45|28
1614234720000|2021-02-25 06:32:00|531.62|527.62|531.64|527.64|531.78|527.78|531.52|527.52|19
1614234730000|2021-02-25 06:32:10|531.57|527.57|532.08|528.08|532.1|528.1|531.54|527.54|26
1614234740000|2021-02-25 06:32:20|532.12|528.12|531.97|527.97|532.32|528.32|531.96|527.96|24
1614234750000|2021-02-25 06:32:30|531.96|527.96|532.03|528.03|532.03|528.03|531.95|527.95|12
1614234760000|2021-02-25 06:32:40|532.04|528.04|532.21|528.21|532.21|528.21|532.04|528.04|14
1614234770000|2021-02-25 06:32:50|532.19|528.19|532.22|528.22|532.23|528.23|532.11|528.11|16
1614234780000|2021-02-25 06:33:00|532.23|528.23|531.94|527.94|532.23|528.23|531.94|527.94|19
1614234790000|2021-02-25 06:33:10|531.93|527.93|531.59|527.59|531.93|527.93|531.38|527.38|23
1614234800000|2021-02-25 06:33:20|531.58|527.58|531.47|527.47|531.6|527.6|531.25|527.25|25
1614234810000|2021-02-25 06:33:30|531.48|527.48|531.81|527.81|531.86|527.86|531.46|527.46|30
1614234820000|2021-02-25 06:33:40|531.83|527.83|531.55|527.55|531.85|527.85|531.53|527.53|27
1614234830000|2021-02-25 06:33:50|531.56|527.56|531.64|527.64|531.72|527.72|531.49|527.49|25
1614234840000|2021-02-25 06:34:00|531.61|527.61|531.64|527.64|531.75|527.75|531.52|527.52|30
1614234850000|2021-02-25 06:34:10|531.62|527.62|531.39|527.39|531.64|527.64|531.37|527.37|24
1614234860000|2021-02-25 06:34:20|531.38|527.38|531.85|527.85|531.86|527.86|531.32|527.32|28
1614234870000|2021-02-25 06:34:30|531.79|527.79|531.73|527.73|531.94|527.94|531.6|527.6|29
1614234880000|2021-02-25 06:34:40|531.74|527.74|531.99|527.99|532|528|531.72|527.72|27
1614234890000|2021-02-25 06:34:50|532|528|531.93|527.93|532.11|528.11|531.86|527.86|28
1614234900000|2021-02-25 06:35:00|531.92|527.92|532.15|528.15|532.15|528.15|531.9|527.9|22
1614234910000|2021-02-25 06:35:10|532.11|528.11|532.11|528.11|532.16|528.16|531.92|527.92|29
1614234920000|2021-02-25 06:35:20|532.18|528.18|531.9|527.9|532.24|528.24|531.9|527.9|20
1614234930000|2021-02-25 06:35:30|531.93|527.93|532.05|528.05|532.09|528.09|531.93|527.93|18
1614234940000|2021-02-25 06:35:40|532.04|528.04|532.04|528.04|532.04|528.04|532|528|14
1614234950000|2021-02-25 06:35:50|532.03|528.03|531.8|527.8|532.07|528.07|531.8|527.8|20
1614234960000|2021-02-25 06:36:00|531.79|527.79|531.54|527.54|531.8|527.8|531.48|527.48|20
1614234970000|2021-02-25 06:36:10|531.51|527.51|531.23|527.23|531.53|527.53|531.21|527.21|17
1614234980000|2021-02-25 06:36:20|531.2|527.2|530.94|526.94|531.24|527.24|530.94|526.94|13
1614234990000|2021-02-25 06:36:30|530.95|526.95|531.27|527.27|531.3|527.3|530.95|526.95|25
1614235000000|2021-02-25 06:36:40|531.25|527.25|531|527|531.25|527.25|530.99|526.99|27
1614235010000|2021-02-25 06:36:50|530.99|526.99|530.9|526.9|530.99|526.99|530.89|526.89|15
1614235020000|2021-02-25 06:37:00|530.92|526.92|530.89|526.89|531|527|530.89|526.89|12
1614235030000|2021-02-25 06:37:10|530.8|526.8|530.63|526.63|530.8|526.8|530.47|526.47|26
1614235040000|2021-02-25 06:37:20|530.64|526.64|530.29|526.29|530.64|526.64|530.28|526.28|15
1614235050000|2021-02-25 06:37:30|530.32|526.32|530.42|526.42|530.72|526.72|530.31|526.31|30
1614235060000|2021-02-25 06:37:40|530.4|526.4|529.98|525.98|530.4|526.4|529.98|525.98|21
1614235070000|2021-02-25 06:37:50|529.97|525.97|530.25|526.25|530.25|526.25|529.94|525.94|24
1614235080000|2021-02-25 06:38:00|530.26|526.26|530.26|526.26|530.26|526.26|530.09|526.09|20
1614235090000|2021-02-25 06:38:10|530.29|526.29|530.06|526.06|530.37|526.37|530.05|526.05|26
1614235100000|2021-02-25 06:38:20|530.07|526.07|529.98|525.98|530.07|526.07|529.85|525.85|24
1614235110000|2021-02-25 06:38:30|529.97|525.97|529.85|525.85|529.98|525.98|529.85|525.85|11
1614235120000|2021-02-25 06:38:40|529.86|525.86|529.74|525.74|529.86|525.86|529.72|525.72|25
1614235130000|2021-02-25 06:38:50|529.79|525.79|529.85|525.85|530.03|526.03|529.78|525.78|28
1614235140000|2021-02-25 06:39:00|529.87|525.87|530.55|526.55|530.55|526.55|529.87|525.87|31
1614235150000|2021-02-25 06:39:10|530.52|526.52|530.92|526.92|530.92|526.92|530.22|526.22|31
1614235160000|2021-02-25 06:39:20|530.98|526.98|531.46|527.46|531.48|527.48|530.94|526.94|36
1614235170000|2021-02-25 06:39:30|531.45|527.45|531.52|527.52|531.61|527.61|531.39|527.39|29
1614235180000|2021-02-25 06:39:40|531.51|527.51|531.44|527.44|531.51|527.51|531.43|527.43|27
1614235190000|2021-02-25 06:39:50|531.45|527.45|530.82|526.82|531.45|527.45|530.8|526.8|33
1614235200000|2021-02-25 06:40:00|530.93|526.93|530.3|526.3|530.93|526.93|530.29|526.29|27
1614235210000|2021-02-25 06:40:10|530.28|526.28|530.15|526.15|530.45|526.45|530.06|526.06|31
1614235220000|2021-02-25 06:40:20|530.14|526.14|530.12|526.12|530.47|526.47|530.12|526.12|26
1614235230000|2021-02-25 06:40:30|530.13|526.13|529.93|525.93|530.13|526.13|529.8|525.8|23
1614235240000|2021-02-25 06:40:40|529.94|525.94|529.7|525.7|529.95|525.95|529.55|525.55|26
1614235250000|2021-02-25 06:40:50|529.71|525.71|529.83|525.83|530.02|526.02|529.71|525.71|35
1614235260000|2021-02-25 06:41:00|529.84|525.84|530.27|526.27|530.3|526.3|529.72|525.72|33
1614235270000|2021-02-25 06:41:10|530.28|526.28|530.39|526.39|530.54|526.54|530.28|526.28|24
1614235280000|2021-02-25 06:41:20|530.37|526.37|530.92|526.92|530.92|526.92|530.28|526.28|26
1614235290000|2021-02-25 06:41:30|530.91|526.91|531.09|527.09|531.22|527.22|530.79|526.79|29
1614235300000|2021-02-25 06:41:40|531.11|527.11|531.2|527.2|531.22|527.22|531.1|527.1|19
1614235310000|2021-02-25 06:41:50|531.18|527.18|531.22|527.22|531.25|527.25|530.92|526.92|28
1614235320000|2021-02-25 06:42:00|531.2|527.2|531.42|527.42|531.42|527.42|531.09|527.09|27
1614235330000|2021-02-25 06:42:10|531.4|527.4|531.35|527.35|531.67|527.67|531.32|527.32|31
1614235340000|2021-02-25 06:42:20|531.34|527.34|531.09|527.09|531.41|527.41|531.09|527.09|30
1614235350000|2021-02-25 06:42:30|531.1|527.1|531.26|527.26|531.26|527.26|530.86|526.86|32
1614235360000|2021-02-25 06:42:40|531.2|527.2|531.1|527.1|531.27|527.27|531.01|527.01|35
1614235370000|2021-02-25 06:42:50|531.09|527.09|531.07|527.07|531.12|527.12|530.88|526.88|23
1614235380000|2021-02-25 06:43:00|531.08|527.08|531.19|527.19|531.29|527.29|531.06|527.06|25
1614235390000|2021-02-25 06:43:10|531.2|527.2|530.97|526.97|531.41|527.41|530.97|526.97|26
1614235400000|2021-02-25 06:43:20|530.96|526.96|530.84|526.84|531.06|527.06|530.82|526.82|18
1614235410000|2021-02-25 06:43:30|530.87|526.87|531.17|527.17|531.22|527.22|530.87|526.87|28
1614235420000|2021-02-25 06:43:40|531.15|527.15|531.33|527.33|531.42|527.42|531.15|527.15|25
1614235430000|2021-02-25 06:43:50|531.34|527.34|531.64|527.64|531.69|527.69|531.34|527.34|26
1614235440000|2021-02-25 06:44:00|531.63|527.63|532.02|528.02|532.05|528.05|531.63|527.63|31
1614235450000|2021-02-25 06:44:10|532.01|528.01|531.94|527.94|532.09|528.09|531.93|527.93|26
1614235460000|2021-02-25 06:44:20|531.93|527.93|531.93|527.93|532|528|531.8|527.8|16
1614235470000|2021-02-25 06:44:30|531.89|527.89|531.92|527.92|531.96|527.96|531.87|527.87|25
1614235480000|2021-02-25 06:44:40|531.93|527.93|531.75|527.75|531.93|527.93|531.71|527.71|10
1614235490000|2021-02-25 06:44:50|531.74|527.74|531.84|527.84|531.86|527.86|531.74|527.74|19
1614235500000|2021-02-25 06:45:00|531.85|527.85|531.95|527.95|531.95|527.95|531.85|527.85|19
1614235510000|2021-02-25 06:45:10|531.96|527.96|531.75|527.75|531.96|527.96|531.74|527.74|15
1614235520000|2021-02-25 06:45:20|531.72|527.72|531.66|527.66|531.75|527.75|531.56|527.56|20
1614235530000|2021-02-25 06:45:30|531.65|527.65|531.99|527.99|531.99|527.99|531.63|527.63|23
1614235540000|2021-02-25 06:45:40|532|528|531.88|527.88|532.01|528.01|531.87|527.87|20
1614235550000|2021-02-25 06:45:50|531.81|527.81|531.63|527.63|531.81|527.81|531.61|527.61|18
1614235560000|2021-02-25 06:46:00|531.64|527.64|531.65|527.65|531.67|527.67|531.64|527.64|11
1614235570000|2021-02-25 06:46:10|531.64|527.64|531.35|527.35|531.65|527.65|531.35|527.35|11
1614235580000|2021-02-25 06:46:20|531.36|527.36|531.46|527.46|531.69|527.69|531.36|527.36|26
1614235590000|2021-02-25 06:46:30|531.47|527.47|531.28|527.28|531.48|527.48|531.28|527.28|18
1614235600000|2021-02-25 06:46:40|531.29|527.29|531.43|527.43|531.46|527.46|531.29|527.29|24
1614235610000|2021-02-25 06:46:50|531.42|527.42|531.75|527.75|531.75|527.75|531.37|527.37|27
1614235620000|2021-02-25 06:47:00|531.77|527.77|531.81|527.81|531.94|527.94|531.6|527.6|21
1614235630000|2021-02-25 06:47:10|531.8|527.8|531.5|527.5|531.8|527.8|531.46|527.46|19
1614235640000|2021-02-25 06:47:20|531.51|527.51|531.9|527.9|531.9|527.9|531.51|527.51|24
1614235650000|2021-02-25 06:47:30|531.89|527.89|531.93|527.93|531.93|527.93|531.82|527.82|12
1614235660000|2021-02-25 06:47:40|531.94|527.94|531.91|527.91|531.96|527.96|531.85|527.85|8
1614235670000|2021-02-25 06:47:50|531.85|527.85|532.08|528.08|532.08|528.08|531.85|527.85|18
1614235680000|2021-02-25 06:48:00|532.14|528.14|532.2|528.2|532.2|528.2|531.98|527.98|15
1614235690000|2021-02-25 06:48:10|532.03|528.03|532.13|528.13|532.19|528.19|531.87|527.87|21
1614235700000|2021-02-25 06:48:20|532.12|528.12|532.06|528.06|532.14|528.14|531.96|527.96|28
1614235710000|2021-02-25 06:48:30|532.07|528.07|532.02|528.02|532.07|528.07|531.97|527.97|24
1614235720000|2021-02-25 06:48:40|532.03|528.03|532.04|528.04|532.04|528.04|532|528|15
1614235730000|2021-02-25 06:48:50|532.03|528.03|532.23|528.23|532.25|528.25|531.94|527.94|26
1614235740000|2021-02-25 06:49:00|532.24|528.24|532.34|528.34|532.37|528.37|532.18|528.18|29
1614235750000|2021-02-25 06:49:10|532.27|528.27|532.16|528.16|532.27|528.27|531.93|527.93|26
1614235760000|2021-02-25 06:49:20|532.17|528.17|532.41|528.41|532.41|528.41|532.09|528.09|26
1614235770000|2021-02-25 06:49:30|532.33|528.33|532.45|528.45|532.5|528.5|531.81|527.81|27
1614235780000|2021-02-25 06:49:40|532.41|528.41|532.45|528.45|532.49|528.49|532.31|528.31|30
1614235790000|2021-02-25 06:49:50|532.43|528.43|532.32|528.32|532.48|528.48|532.17|528.17|29
1614235800000|2021-02-25 06:50:00|532.33|528.33|532.44|528.44|532.46|528.46|532.28|528.28|28
1614235810000|2021-02-25 06:50:10|532.42|528.42|532.83|528.83|532.83|528.83|532.42|528.42|24
1614235820000|2021-02-25 06:50:20|532.84|528.84|532.45|528.45|532.84|528.84|532.45|528.45|30
1614235830000|2021-02-25 06:50:30|532.46|528.46|532.4|528.4|532.51|528.51|532.31|528.31|33
1614235840000|2021-02-25 06:50:40|532.38|528.38|532.28|528.28|532.38|528.38|532.24|528.24|24
1614235850000|2021-02-25 06:50:50|532.34|528.34|532.62|528.62|532.63|528.63|532.32|528.32|31
1614235860000|2021-02-25 06:51:00|532.63|528.63|532.68|528.68|532.73|528.73|532.51|528.51|30
1614235870000|2021-02-25 06:51:10|532.7|528.7|532.42|528.42|532.71|528.71|532.15|528.15|29
1614235880000|2021-02-25 06:51:20|532.44|528.44|532.13|528.13|532.64|528.64|532.11|528.11|28
1614235890000|2021-02-25 06:51:30|532.05|528.05|532.24|528.24|532.27|528.27|532.02|528.02|19
1614235900000|2021-02-25 06:51:40|532.25|528.25|532.08|528.08|532.45|528.45|532.07|528.07|28
1614235910000|2021-02-25 06:51:50|532.03|528.03|531.97|527.97|532.1|528.1|531.97|527.97|27
1614235920000|2021-02-25 06:52:00|531.96|527.96|532.19|528.19|532.25|528.25|531.96|527.96|18
1614235930000|2021-02-25 06:52:10|532.18|528.18|532.09|528.09|532.49|528.49|532.09|528.09|35
1614235940000|2021-02-25 06:52:20|532.1|528.1|531.96|527.96|532.27|528.27|531.74|527.74|26
1614235950000|2021-02-25 06:52:30|531.97|527.97|532.07|528.07|532.24|528.24|531.93|527.93|24
1614235960000|2021-02-25 06:52:40|532.1|528.1|532.13|528.13|532.13|528.13|532.04|528.04|15
1614235970000|2021-02-25 06:52:50|532.11|528.11|532.34|528.34|532.43|528.43|532.11|528.11|26
1614235980000|2021-02-25 06:53:00|532.33|528.33|532.77|528.77|532.77|528.77|532.33|528.33|32
1614235990000|2021-02-25 06:53:10|532.76|528.76|532.75|528.75|532.89|528.89|532.7|528.7|27
1614236000000|2021-02-25 06:53:20|532.8|528.8|533.09|529.09|533.09|529.09|532.63|528.63|19
1614236010000|2021-02-25 06:53:30|533.12|529.12|533|529|533.19|529.19|532.92|528.92|29
1614236020000|2021-02-25 06:53:40|533.01|529.01|532.82|528.82|533.04|529.04|532.79|528.79|34
1614236030000|2021-02-25 06:53:50|532.83|528.83|532.59|528.59|532.84|528.84|532.57|528.57|24
1614236040000|2021-02-25 06:54:00|532.6|528.6|532.64|528.64|532.66|528.66|532.56|528.56|20
1614236050000|2021-02-25 06:54:10|532.63|528.63|532.78|528.78|532.82|528.82|532.61|528.61|19
1614236060000|2021-02-25 06:54:20|532.76|528.76|532.27|528.27|532.76|528.76|532.27|528.27|23
1614236070000|2021-02-25 06:54:30|532.4|528.4|532.02|528.02|532.4|528.4|531.84|527.84|33
1614236080000|2021-02-25 06:54:40|532|528|531.83|527.83|532|528|531.83|527.83|22
1614236090000|2021-02-25 06:54:50|531.88|527.88|531.99|527.99|532.12|528.12|531.83|527.83|16
1614236100000|2021-02-25 06:55:00|531.96|527.96|532.23|528.23|532.28|528.28|531.96|527.96|25
1614236110000|2021-02-25 06:55:10|532.24|528.24|532.51|528.51|532.54|528.54|532.22|528.22|31
1614236120000|2021-02-25 06:55:20|532.52|528.52|532.11|528.11|532.52|528.52|532.08|528.08|28
1614236130000|2021-02-25 06:55:30|532.1|528.1|532.32|528.32|532.41|528.41|532.1|528.1|28
1614236140000|2021-02-25 06:55:40|532.37|528.37|532.85|528.85|532.85|528.85|532.37|528.37|29
1614236150000|2021-02-25 06:55:50|532.86|528.86|532.65|528.65|532.87|528.87|532.65|528.65|22
1614236160000|2021-02-25 06:56:00|532.59|528.59|532.89|528.89|532.89|528.89|532.53|528.53|30
1614236170000|2021-02-25 06:56:10|532.9|528.9|533.1|529.1|533.1|529.1|532.9|528.9|29
1614236180000|2021-02-25 06:56:20|533.11|529.11|532.94|528.94|533.21|529.21|532.94|528.94|28
1614236190000|2021-02-25 06:56:30|532.76|528.76|532.83|528.83|532.91|528.91|532.76|528.76|30
1614236200000|2021-02-25 06:56:40|532.82|528.82|532.75|528.75|532.89|528.89|532.75|528.75|18
1614236210000|2021-02-25 06:56:50|532.65|528.65|532.09|528.09|532.7|528.7|532.09|528.09|25
1614236220000|2021-02-25 06:57:00|532.11|528.11|532.53|528.53|532.54|528.54|532.11|528.11|24
1614236230000|2021-02-25 06:57:10|532.51|528.51|532.39|528.39|532.51|528.51|532.38|528.38|20
1614236240000|2021-02-25 06:57:20|532.38|528.38|532.32|528.32|532.39|528.39|532.32|528.32|13
1614236250000|2021-02-25 06:57:30|532.33|528.33|532.52|528.52|532.54|528.54|532.31|528.31|20
1614236260000|2021-02-25 06:57:40|532.51|528.51|532.43|528.43|532.53|528.53|532.37|528.37|27
1614236270000|2021-02-25 06:57:50|532.44|528.44|532.43|528.43|532.44|528.44|532.4|528.4|22
1614236280000|2021-02-25 06:58:00|532.44|528.44|532.44|528.44|532.5|528.5|532.41|528.41|19
1614236290000|2021-02-25 06:58:10|532.46|528.46|532.56|528.56|532.57|528.57|532.46|528.46|20
1614236300000|2021-02-25 06:58:20|532.57|528.57|532.56|528.56|532.63|528.63|532.53|528.53|24
1614236310000|2021-02-25 06:58:30|532.55|528.55|532.2|528.2|532.57|528.57|532.15|528.15|28
1614236320000|2021-02-25 06:58:40|532.21|528.21|532.27|528.27|532.32|528.32|532.19|528.19|24
1614236330000|2021-02-25 06:58:50|532.29|528.29|532|528|532.29|528.29|532|528|15
1614236340000|2021-02-25 06:59:00|532.01|528.01|532.14|528.14|532.14|528.14|532.01|528.01|19
1614236350000|2021-02-25 06:59:10|532.15|528.15|532.14|528.14|532.17|528.17|532.11|528.11|20
1614236360000|2021-02-25 06:59:20|532.16|528.16|532.39|528.39|532.42|528.42|532.16|528.16|14
1614236370000|2021-02-25 06:59:30|532.41|528.41|532.37|528.37|532.42|528.42|532.33|528.33|27
1614236380000|2021-02-25 06:59:40|532.34|528.34|532.57|528.57|532.57|528.57|532.33|528.33|24
1614236390000|2021-02-25 06:59:50|532.58|528.58|532.46|528.46|532.72|528.72|532.39|528.39|29
1614236400000|2021-02-25 07:00:00|532.47|528.47|532.48|528.48|532.66|528.66|532.46|528.46|21
1614236410000|2021-02-25 07:00:10|532.52|528.52|532.62|528.62|532.65|528.65|532.5|528.5|19
1614236420000|2021-02-25 07:00:20|532.63|528.63|532.92|528.92|532.92|528.92|532.62|528.62|29
1614236430000|2021-02-25 07:00:30|532.93|528.93|533.04|529.04|533.04|529.04|532.71|528.71|26
1614236440000|2021-02-25 07:00:40|533.03|529.03|533|529|533.03|529.03|532.96|528.96|19
1614236450000|2021-02-25 07:00:50|532.95|528.95|533.01|529.01|533.08|529.08|532.95|528.95|25
1614236460000|2021-02-25 07:01:00|533|529|532.98|528.98|533.02|529.02|532.95|528.95|28
1614236470000|2021-02-25 07:01:10|533.01|529.01|533.03|529.03|533.09|529.09|532.97|528.97|23
1614236480000|2021-02-25 07:01:20|533.05|529.05|532.87|528.87|533.07|529.07|532.86|528.86|16
1614236490000|2021-02-25 07:01:30|532.86|528.86|532.61|528.61|532.86|528.86|532.6|528.6|24
1614236500000|2021-02-25 07:01:40|532.6|528.6|532.46|528.46|532.6|528.6|532.35|528.35|22
1614236510000|2021-02-25 07:01:50|532.47|528.47|532.47|528.47|532.48|528.48|532.45|528.45|12
1614236520000|2021-02-25 07:02:00|532.48|528.48|532.21|528.21|532.48|528.48|532.16|528.16|22
1614236530000|2021-02-25 07:02:10|532.2|528.2|532.19|528.19|532.24|528.24|532.19|528.19|19
1614236540000|2021-02-25 07:02:20|532.18|528.18|532.17|528.17|532.18|528.18|532.15|528.15|7
1614236550000|2021-02-25 07:02:30|532.18|528.18|532.02|528.02|532.18|528.18|531.87|527.87|24
1614236560000|2021-02-25 07:02:40|532.04|528.04|532.06|528.06|532.33|528.33|532.04|528.04|29
1614236570000|2021-02-25 07:02:50|532.05|528.05|531.61|527.61|532.05|528.05|531.61|527.61|25
1614236580000|2021-02-25 07:03:00|531.54|527.54|531.62|527.62|531.65|527.65|531.52|527.52|34
1614236590000|2021-02-25 07:03:10|531.61|527.61|531.98|527.98|532|528|531.58|527.58|28
1614236600000|2021-02-25 07:03:20|531.97|527.97|531.83|527.83|532.18|528.18|531.8|527.8|24
1614236610000|2021-02-25 07:03:30|531.85|527.85|531.71|527.71|531.85|527.85|531.69|527.69|19
1614236620000|2021-02-25 07:03:40|531.73|527.73|531.76|527.76|531.8|527.8|531.59|527.59|24
1614236630000|2021-02-25 07:03:50|531.77|527.77|531.4|527.4|531.87|527.87|531.39|527.39|27
1614236640000|2021-02-25 07:04:00|531.44|527.44|531.48|527.48|531.55|527.55|531.44|527.44|17
1614236650000|2021-02-25 07:04:10|531.5|527.5|531.57|527.57|531.57|527.57|531.3|527.3|14
1614236660000|2021-02-25 07:04:20|531.58|527.58|531.85|527.85|531.89|527.89|531.53|527.53|27
1614236670000|2021-02-25 07:04:30|531.84|527.84|531.62|527.62|531.87|527.87|531.61|527.61|32
1614236680000|2021-02-25 07:04:40|531.61|527.61|531.56|527.56|531.61|527.61|531.34|527.34|28
1614236690000|2021-02-25 07:04:50|531.57|527.57|531.36|527.36|531.57|527.57|531.36|527.36|19
1614236700000|2021-02-25 07:05:00|531.37|527.37|531.14|527.14|531.37|527.37|531.14|527.14|18
1614236710000|2021-02-25 07:05:10|531.16|527.16|531.47|527.47|531.47|527.47|531.12|527.12|31
1614236720000|2021-02-25 07:05:20|531.45|527.45|531.86|527.86|531.86|527.86|531.24|527.24|29
1614236730000|2021-02-25 07:05:30|531.85|527.85|531.53|527.53|531.85|527.85|531.43|527.43|26
1614236740000|2021-02-25 07:05:40|531.54|527.54|531.3|527.3|531.65|527.65|531.29|527.29|32
1614236750000|2021-02-25 07:05:50|531.31|527.31|531.69|527.69|531.71|527.71|531.31|527.31|31
1614236760000|2021-02-25 07:06:00|531.71|527.71|531.96|527.96|531.96|527.96|531.69|527.69|24
1614236770000|2021-02-25 07:06:10|531.97|527.97|532.15|528.15|532.15|528.15|531.96|527.96|22
1614236780000|2021-02-25 07:06:20|532.17|528.17|532.18|528.18|532.19|528.19|532.09|528.09|24
1614236790000|2021-02-25 07:06:30|532.19|528.19|532.32|528.32|532.48|528.48|532.19|528.19|25
1614236800000|2021-02-25 07:06:40|532.29|528.29|532.95|528.95|532.95|528.95|532.19|528.19|23
1614236810000|2021-02-25 07:06:50|532.94|528.94|533.1|529.1|533.13|529.13|532.9|528.9|33
1614236820000|2021-02-25 07:07:00|533.12|529.12|532.95|528.95|533.14|529.14|532.94|528.94|26
1614236830000|2021-02-25 07:07:10|532.96|528.96|532.65|528.65|532.98|528.98|532.6|528.6|29
1614236840000|2021-02-25 07:07:20|532.63|528.63|531.93|527.93|532.63|528.63|531.93|527.93|28
1614236850000|2021-02-25 07:07:30|532.02|528.02|531.75|527.75|532.03|528.03|531.71|527.71|28
1614236860000|2021-02-25 07:07:40|531.76|527.76|531.81|527.81|531.94|527.94|531.67|527.67|27
1614236870000|2021-02-25 07:07:50|531.8|527.8|531.24|527.24|531.8|527.8|531.08|527.08|30
1614236880000|2021-02-25 07:08:00|531.25|527.25|531.02|527.02|531.48|527.48|530.26|526.26|32
1614236890000|2021-02-25 07:08:10|531.08|527.08|531.35|527.35|531.35|527.35|530.84|526.84|30
1614236900000|2021-02-25 07:08:20|531.34|527.34|531.89|527.89|532.04|528.04|531.34|527.34|28
1614236910000|2021-02-25 07:08:30|531.68|527.68|531.45|527.45|531.85|527.85|531.17|527.17|33
1614236920000|2021-02-25 07:08:40|531.58|527.58|531.54|527.54|531.58|527.58|531.53|527.53|14
1614236930000|2021-02-25 07:08:50|531.5|527.5|531.63|527.63|531.63|527.63|531.43|527.43|26
1614236940000|2021-02-25 07:09:00|531.65|527.65|531.86|527.86|531.93|527.93|531.65|527.65|25
1614236950000|2021-02-25 07:09:10|531.82|527.82|531.82|527.82|532.12|528.12|531.73|527.73|27
1614236960000|2021-02-25 07:09:20|531.85|527.85|531.37|527.37|531.85|527.85|531.37|527.37|23
1614236970000|2021-02-25 07:09:30|531.4|527.4|530.95|526.95|531.4|527.4|530.77|526.77|28
1614236980000|2021-02-25 07:09:40|531.03|527.03|530.77|526.77|531.03|527.03|530.73|526.73|34
1614236990000|2021-02-25 07:09:50|530.79|526.79|530.44|526.44|530.87|526.87|530.44|526.44|31
1614237000000|2021-02-25 07:10:00|530.47|526.47|529.79|525.79|530.5|526.5|529.77|525.77|26
1614237010000|2021-02-25 07:10:10|529.78|525.78|529.72|525.72|529.84|525.84|529.58|525.58|29
1614237020000|2021-02-25 07:10:20|529.73|525.73|529.76|525.76|529.82|525.82|529.7|525.7|30
1614237030000|2021-02-25 07:10:30|529.77|525.77|530.1|526.1|530.18|526.18|529.76|525.76|31
1614237040000|2021-02-25 07:10:40|530.09|526.09|529.87|525.87|530.1|526.1|529.81|525.81|27
1614237050000|2021-02-25 07:10:50|529.88|525.88|529.93|525.93|529.93|525.93|529.86|525.86|19
1614237060000|2021-02-25 07:11:00|529.91|525.91|530.26|526.26|530.39|526.39|529.91|525.91|27
1614237070000|2021-02-25 07:11:10|530.23|526.23|530.39|526.39|530.4|526.4|530.23|526.23|21
1614237080000|2021-02-25 07:11:20|530.4|526.4|530.03|526.03|530.4|526.4|529.99|525.99|27
1614237090000|2021-02-25 07:11:30|530.02|526.02|530.1|526.1|530.23|526.23|530.02|526.02|25
1614237100000|2021-02-25 07:11:40|530.07|526.07|530.14|526.14|530.21|526.21|530.05|526.05|25
1614237110000|2021-02-25 07:11:50|530.13|526.13|530.2|526.2|530.3|526.3|530.03|526.03|28
1614237120000|2021-02-25 07:12:00|530.23|526.23|530.48|526.48|530.7|526.7|530.22|526.22|28
1614237130000|2021-02-25 07:12:10|530.49|526.49|530.48|526.48|530.64|526.64|530.44|526.44|26
1614237140000|2021-02-25 07:12:20|530.46|526.46|530.46|526.46|530.47|526.47|530.32|526.32|27
1614237150000|2021-02-25 07:12:30|530.45|526.45|530.33|526.33|530.45|526.45|530.28|526.28|27
1614237160000|2021-02-25 07:12:40|530.32|526.32|530.28|526.28|530.32|526.32|530.23|526.23|24
1614237170000|2021-02-25 07:12:50|530.27|526.27|530.38|526.38|530.39|526.39|530.2|526.2|20
1614237180000|2021-02-25 07:13:00|530.39|526.39|530.63|526.63|530.64|526.64|530.34|526.34|23
1614237190000|2021-02-25 07:13:10|530.64|526.64|530.87|526.87|530.95|526.95|530.59|526.59|30
1614237200000|2021-02-25 07:13:20|530.86|526.86|530.85|526.85|530.93|526.93|530.73|526.73|25
1614237210000|2021-02-25 07:13:30|530.82|526.82|530.95|526.95|530.95|526.95|530.72|526.72|31
1614237220000|2021-02-25 07:13:40|530.89|526.89|531.18|527.18|531.33|527.33|530.8|526.8|15
1614237230000|2021-02-25 07:13:50|531.13|527.13|532.72|528.72|532.73|528.73|531.1|527.1|37
1614237240000|2021-02-25 07:14:00|532.77|528.77|532.64|528.64|533.13|529.13|532.5|528.5|27
1614237250000|2021-02-25 07:14:10|532.95|528.95|534.3|530.3|534.3|530.3|532.64|528.64|25
1614237260000|2021-02-25 07:14:20|534.15|530.15|535.1|531.1|535.1|531.1|534.15|530.15|33
1614237270000|2021-02-25 07:14:30|534.91|530.91|536.35|532.35|536.45|532.45|534.91|530.91|32
1614237280000|2021-02-25 07:14:40|536.34|532.34|536.17|532.17|536.37|532.37|535.36|531.36|34
1614237290000|2021-02-25 07:14:50|536.34|532.34|536.38|532.38|536.45|532.45|535.75|531.75|36
1614237300000|2021-02-25 07:15:00|536.35|532.35|538.05|534.05|538.15|534.15|536.35|532.35|39
1614237310000|2021-02-25 07:15:10|538.08|534.08|539.42|535.42|539.62|535.62|538.02|534.02|33
1614237320000|2021-02-25 07:15:20|539.43|535.43|539.75|535.75|539.99|535.99|539.32|535.32|38
1614237330000|2021-02-25 07:15:30|539.72|535.72|539.83|535.83|540.1|536.1|539.62|535.62|33
1614237340000|2021-02-25 07:15:40|539.81|535.81|538.93|534.93|540.08|536.08|538.78|534.78|36
1614237350000|2021-02-25 07:15:50|538.94|534.94|540.16|536.16|540.16|536.16|538.93|534.93|34
1614237360000|2021-02-25 07:16:00|540.15|536.15|539.11|535.11|540.17|536.17|539.11|535.11|32
1614237370000|2021-02-25 07:16:10|539.2|535.2|540.09|536.09|540.09|536.09|539.2|535.2|34
1614237380000|2021-02-25 07:16:20|540.13|536.13|540.49|536.49|540.57|536.57|539.81|535.81|36
1614237390000|2021-02-25 07:16:30|540.48|536.48|540.64|536.64|540.69|536.69|540.35|536.35|25
1614237400000|2021-02-25 07:16:40|540.29|536.29|540.73|536.73|541.07|537.07|540.22|536.22|39
1614237410000|2021-02-25 07:16:50|540.78|536.78|539.94|535.94|540.87|536.87|539.94|535.94|34
1614237420000|2021-02-25 07:17:00|540.07|536.07|539.17|535.17|540.31|536.31|539.17|535.17|35
1614237430000|2021-02-25 07:17:10|539.24|535.24|538.25|534.25|539.24|535.24|538.25|534.25|31
1614237440000|2021-02-25 07:17:20|538.34|534.34|537.34|533.34|538.34|534.34|537.28|533.28|36
1614237450000|2021-02-25 07:17:30|537.41|533.41|538.64|534.64|538.74|534.74|537.41|533.41|37
1614237460000|2021-02-25 07:17:40|538.57|534.57|538.16|534.16|538.57|534.57|537.95|533.95|36
1614237470000|2021-02-25 07:17:50|538.18|534.18|538.22|534.22|538.39|534.39|538.05|534.05|33
1614237480000|2021-02-25 07:18:00|538.26|534.26|538.56|534.56|538.59|534.59|538.19|534.19|35
1614237490000|2021-02-25 07:18:10|538.6|534.6|538.87|534.87|539.11|535.11|537.4|533.4|38
1614237500000|2021-02-25 07:18:20|538.73|534.73|538.91|534.91|539.14|535.14|538.73|534.73|27
1614237510000|2021-02-25 07:18:30|538.99|534.99|538.61|534.61|539.2|535.2|538.61|534.61|28
1614237520000|2021-02-25 07:18:40|538.62|534.62|538.77|534.77|539.01|535.01|538.59|534.59|31
1614237530000|2021-02-25 07:18:50|538.78|534.78|538.84|534.84|538.87|534.87|538.78|534.78|27
1614237540000|2021-02-25 07:19:00|538.77|534.77|538.17|534.17|538.77|534.77|538.17|534.17|27
1614237550000|2021-02-25 07:19:10|538.15|534.15|537.76|533.76|538.16|534.16|537.58|533.58|27
1614237560000|2021-02-25 07:19:20|537.83|533.83|538.58|534.58|538.69|534.69|537.72|533.72|34
1614237570000|2021-02-25 07:19:30|538.62|534.62|538.58|534.58|538.79|534.79|538.48|534.48|30
1614237580000|2021-02-25 07:19:40|538.6|534.6|538.1|534.1|538.62|534.62|538.1|534.1|30
1614237590000|2021-02-25 07:19:50|538.09|534.09|538.3|534.3|538.3|534.3|538.09|534.09|26
1614237600000|2021-02-25 07:20:00|538.27|534.27|537.99|533.99|538.31|534.31|537.89|533.89|31
1614237610000|2021-02-25 07:20:10|537.97|533.97|538.07|534.07|538.1|534.1|537.79|533.79|28
1614237620000|2021-02-25 07:20:20|538.08|534.08|538.11|534.11|538.14|534.14|538|534|27
1614237630000|2021-02-25 07:20:30|538.08|534.08|538.3|534.3|538.46|534.46|538|534|30
1614237640000|2021-02-25 07:20:40|538.31|534.31|538.78|534.78|538.82|534.82|538.28|534.28|25
1614237650000|2021-02-25 07:20:50|538.77|534.77|537.95|533.95|538.77|534.77|537.94|533.94|28
1614237660000|2021-02-25 07:21:00|538.01|534.01|537.59|533.59|538.15|534.15|537.56|533.56|32
1614237670000|2021-02-25 07:21:10|537.64|533.64|537.84|533.84|537.88|533.88|537.56|533.56|33
1614237680000|2021-02-25 07:21:20|537.91|533.91|537.71|533.71|537.96|533.96|537.67|533.67|28
1614237690000|2021-02-25 07:21:30|537.59|533.59|538.44|534.44|538.44|534.44|537.59|533.59|36
1614237700000|2021-02-25 07:21:40|538.48|534.48|538.07|534.07|538.5|534.5|538.07|534.07|29
1614237710000|2021-02-25 07:21:50|538.06|534.06|537.86|533.86|538.06|534.06|537.83|533.83|22
1614237720000|2021-02-25 07:22:00|537.89|533.89|537.43|533.43|537.89|533.89|537.43|533.43|24
1614237730000|2021-02-25 07:22:10|537.42|533.42|536.75|532.75|537.43|533.43|536.75|532.75|27
1614237740000|2021-02-25 07:22:20|536.74|532.74|536.59|532.59|537|533|536.44|532.44|34
1614237750000|2021-02-25 07:22:30|536.6|532.6|536.67|532.67|536.83|532.83|536.53|532.53|36
1614237760000|2021-02-25 07:22:40|536.69|532.69|536.82|532.82|536.92|532.92|536.65|532.65|25
1614237770000|2021-02-25 07:22:50|536.81|532.81|537.03|533.03|537.05|533.05|536.7|532.7|31
1614237780000|2021-02-25 07:23:00|536.99|532.99|536.77|532.77|536.99|532.99|536.67|532.67|32
1614237790000|2021-02-25 07:23:10|536.8|532.8|536.43|532.43|536.8|532.8|536.35|532.35|33
1614237800000|2021-02-25 07:23:20|536.49|532.49|536.7|532.7|536.81|532.81|536.49|532.49|32
1614237810000|2021-02-25 07:23:30|536.65|532.65|537.32|533.32|537.32|533.32|536.64|532.64|34
1614237820000|2021-02-25 07:23:40|537.21|533.21|537.21|533.21|537.22|533.22|536.53|532.53|32
1614237830000|2021-02-25 07:23:50|537.23|533.23|537.92|533.92|537.92|533.92|537.21|533.21|30
1614237840000|2021-02-25 07:24:00|537.94|533.94|537.14|533.14|537.95|533.95|537.14|533.14|29
1614237850000|2021-02-25 07:24:10|537.15|533.15|537.44|533.44|537.45|533.45|537.15|533.15|29
1614237860000|2021-02-25 07:24:20|537.38|533.38|536.92|532.92|537.48|533.48|536.86|532.86|28
1614237870000|2021-02-25 07:24:30|536.83|532.83|536.98|532.98|537.22|533.22|536.49|532.49|32
1614237880000|2021-02-25 07:24:40|536.96|532.96|536.55|532.55|536.96|532.96|536.48|532.48|35
1614237890000|2021-02-25 07:24:50|536.53|532.53|537.04|533.04|537.05|533.05|536.53|532.53|29
1614237900000|2021-02-25 07:25:00|537.01|533.01|537.09|533.09|537.21|533.21|536.89|532.89|28
1614237910000|2021-02-25 07:25:10|537.1|533.1|536.92|532.92|537.1|533.1|536.82|532.82|29
1614237920000|2021-02-25 07:25:20|536.97|532.97|536.57|532.57|537.11|533.11|536.57|532.57|29
1614237930000|2021-02-25 07:25:30|536.6|532.6|536.74|532.74|536.77|532.77|536.56|532.56|21
1614237940000|2021-02-25 07:25:40|536.77|532.77|536.89|532.89|536.89|532.89|536.57|532.57|22
1614237950000|2021-02-25 07:25:50|536.88|532.88|536.96|532.96|537.04|533.04|536.86|532.86|25
1614237960000|2021-02-25 07:26:00|536.95|532.95|536.98|532.98|537.01|533.01|536.88|532.88|27
1614237970000|2021-02-25 07:26:10|536.97|532.97|537.06|533.06|537.06|533.06|536.77|532.77|27
1614237980000|2021-02-25 07:26:20|537.01|533.01|536.86|532.86|537.01|533.01|536.69|532.69|29
1614237990000|2021-02-25 07:26:30|536.85|532.85|536.76|532.76|536.87|532.87|536.69|532.69|21
1614238000000|2021-02-25 07:26:40|536.74|532.74|536.88|532.88|536.89|532.89|536.74|532.74|19
1614238010000|2021-02-25 07:26:50|536.89|532.89|537.04|533.04|537.04|533.04|536.89|532.89|11
1614238020000|2021-02-25 07:27:00|537.05|533.05|537.81|533.81|537.98|533.98|537.04|533.04|28
1614238030000|2021-02-25 07:27:10|537.8|533.8|537.95|533.95|538|534|537.67|533.67|31
1614238040000|2021-02-25 07:27:20|537.96|533.96|539.1|535.1|539.1|535.1|537.96|533.96|30
1614238050000|2021-02-25 07:27:30|539.07|535.07|539.79|535.79|539.79|535.79|539.07|535.07|39
1614238060000|2021-02-25 07:27:40|539.81|535.81|539.82|535.82|540.31|536.31|539.66|535.66|33
1614238070000|2021-02-25 07:27:50|539.88|535.88|539.57|535.57|540.28|536.28|539.57|535.57|35
1614238080000|2021-02-25 07:28:00|539.54|535.54|540.19|536.19|540.23|536.23|539.53|535.53|29
1614238090000|2021-02-25 07:28:10|540.25|536.25|539.8|535.8|540.29|536.29|539.72|535.72|32
1614238100000|2021-02-25 07:28:20|539.83|535.83|539.39|535.39|539.86|535.86|539.36|535.36|32
1614238110000|2021-02-25 07:28:30|539.35|535.35|539.52|535.52|539.54|535.54|539.14|535.14|31
1614238120000|2021-02-25 07:28:40|539.53|535.53|539.34|535.34|539.64|535.64|539.15|535.15|30
1614238130000|2021-02-25 07:28:50|539.35|535.35|539.08|535.08|539.43|535.43|538.92|534.92|22
1614238140000|2021-02-25 07:29:00|539.07|535.07|539.29|535.29|539.29|535.29|538.93|534.93|23
1614238150000|2021-02-25 07:29:10|539.3|535.3|539.32|535.32|539.42|535.42|539.19|535.19|30
1614238160000|2021-02-25 07:29:20|539.34|535.34|539.22|535.22|539.34|535.34|539.09|535.09|24
1614238170000|2021-02-25 07:29:30|539.23|535.23|539.14|535.14|539.34|535.34|539|535|29
1614238180000|2021-02-25 07:29:40|539.09|535.09|538.94|534.94|539.11|535.11|538.92|534.92|29
1614238190000|2021-02-25 07:29:50|538.93|534.93|538.86|534.86|539.1|535.1|538.86|534.86|31
1614238200000|2021-02-25 07:30:00|538.76|534.76|538.38|534.38|538.76|534.76|538.36|534.36|32
1614238210000|2021-02-25 07:30:10|538.36|534.36|538.09|534.09|538.7|534.7|538.09|534.09|35
1614238220000|2021-02-25 07:30:20|538.02|534.02|537.25|533.25|538.02|534.02|537.22|533.22|28
1614238230000|2021-02-25 07:30:30|537.23|533.23|537.53|533.53|537.53|533.53|537.04|533.04|36
1614238240000|2021-02-25 07:30:40|537.6|533.6|537.69|533.69|537.7|533.7|537.41|533.41|29
1614238250000|2021-02-25 07:30:50|537.68|533.68|537.58|533.58|537.74|533.74|537.45|533.45|31
1614238260000|2021-02-25 07:31:00|537.56|533.56|537.46|533.46|537.59|533.59|537.31|533.31|34
1614238270000|2021-02-25 07:31:10|537.48|533.48|537.61|533.61|537.61|533.61|537.34|533.34|27
1614238280000|2021-02-25 07:31:20|537.68|533.68|537.7|533.7|537.76|533.76|537.6|533.6|29
1614238290000|2021-02-25 07:31:30|537.68|533.68|538.02|534.02|538.02|534.02|537.53|533.53|26
1614238300000|2021-02-25 07:31:40|538.01|534.01|538.3|534.3|538.34|534.34|537.9|533.9|22
1614238310000|2021-02-25 07:31:50|538.29|534.29|537.56|533.56|538.29|534.29|537.56|533.56|31
1614238320000|2021-02-25 07:32:00|537.57|533.57|537.62|533.62|537.62|533.62|537.38|533.38|32
1614238330000|2021-02-25 07:32:10|537.6|533.6|537.1|533.1|537.62|533.62|537.1|533.1|29
1614238340000|2021-02-25 07:32:20|537.11|533.11|536.79|532.79|537.17|533.17|536.79|532.79|26
1614238350000|2021-02-25 07:32:30|536.71|532.71|536.73|532.73|536.82|532.82|536.55|532.55|27
1614238360000|2021-02-25 07:32:40|536.74|532.74|536.45|532.45|536.74|532.74|536.45|532.45|24
1614238370000|2021-02-25 07:32:50|536.3|532.3|536.3|532.3|536.48|532.48|536.27|532.27|24
1614238380000|2021-02-25 07:33:00|536.29|532.29|536.17|532.17|536.31|532.31|536.03|532.03|25
1614238390000|2021-02-25 07:33:10|536.19|532.19|536.39|532.39|536.42|532.42|536.19|532.19|28
1614238400000|2021-02-25 07:33:20|536.37|532.37|536.24|532.24|536.39|532.39|536.24|532.24|23
1614238410000|2021-02-25 07:33:30|536.22|532.22|536.49|532.49|536.56|532.56|536.17|532.17|31
1614238420000|2021-02-25 07:33:40|536.5|532.5|536.75|532.75|536.97|532.97|536.5|532.5|29
1614238430000|2021-02-25 07:33:50|536.76|532.76|536.52|532.52|536.79|532.79|536.48|532.48|17
1614238440000|2021-02-25 07:34:00|536.4|532.4|536.21|532.21|536.4|532.4|536.18|532.18|24
1614238450000|2021-02-25 07:34:10|536.36|532.36|536.64|532.64|536.7|532.7|536.36|532.36|27
1614238460000|2021-02-25 07:34:20|536.52|532.52|536.75|532.75|536.81|532.81|536.49|532.49|26
1614238470000|2021-02-25 07:34:30|536.74|532.74|536.57|532.57|536.74|532.74|536.55|532.55|24
1614238480000|2021-02-25 07:34:40|536.61|532.61|536.42|532.42|536.73|532.73|536.41|532.41|30
1614238490000|2021-02-25 07:34:50|536.43|532.43|536.43|532.43|536.62|532.62|536.34|532.34|27
1614238500000|2021-02-25 07:35:00|536.38|532.38|536.15|532.15|536.38|532.38|536.1|532.1|20
1614238510000|2021-02-25 07:35:10|536.12|532.12|536.36|532.36|536.37|532.37|535.97|531.97|30
1614238520000|2021-02-25 07:35:20|536.37|532.37|536.21|532.21|536.37|532.37|536.16|532.16|15
1614238530000|2021-02-25 07:35:30|536.2|532.2|536.35|532.35|536.37|532.37|536.19|532.19|19
1614238540000|2021-02-25 07:35:40|536.36|532.36|536.71|532.71|536.72|532.72|536.36|532.36|17
1614238550000|2021-02-25 07:35:50|536.7|532.7|536.79|532.79|536.79|532.79|536.44|532.44|25
1614238560000|2021-02-25 07:36:00|536.81|532.81|536.73|532.73|536.85|532.85|536.72|532.72|15
1614238570000|2021-02-25 07:36:10|536.72|532.72|536.89|532.89|537.08|533.08|536.65|532.65|26
1614238580000|2021-02-25 07:36:20|536.9|532.9|536.65|532.65|536.9|532.9|536.65|532.65|22
1614238590000|2021-02-25 07:36:30|536.63|532.63|536.21|532.21|536.65|532.65|536.19|532.19|32
1614238600000|2021-02-25 07:36:40|536.2|532.2|536|532|536.2|532.2|535.9|531.9|27
1614238610000|2021-02-25 07:36:50|536.01|532.01|535.79|531.79|536.22|532.22|535.79|531.79|26
1614238620000|2021-02-25 07:37:00|535.8|531.8|535.73|531.73|535.86|531.86|535.68|531.68|25
1614238630000|2021-02-25 07:37:10|535.7|531.7|535.61|531.61|535.94|531.94|535.6|531.6|23
1614238640000|2021-02-25 07:37:20|535.62|531.62|536.13|532.13|536.17|532.17|535.62|531.62|23
1614238650000|2021-02-25 07:37:30|536.15|532.15|536.11|532.11|536.18|532.18|536|532|25
1614238660000|2021-02-25 07:37:40|536.14|532.14|535.8|531.8|536.21|532.21|535.8|531.8|25
1614238670000|2021-02-25 07:37:50|535.77|531.77|535.72|531.72|535.8|531.8|535.72|531.72|7
1614238680000|2021-02-25 07:38:00|535.71|531.71|535.45|531.45|535.71|531.71|535.44|531.44|21
1614238690000|2021-02-25 07:38:10|535.44|531.44|535.7|531.7|535.71|531.71|535.44|531.44|24
1614238700000|2021-02-25 07:38:20|535.74|531.74|536.04|532.04|536.05|532.05|535.71|531.71|28
1614238710000|2021-02-25 07:38:30|535.98|531.98|535.86|531.86|536.2|532.2|535.77|531.77|27
1614238720000|2021-02-25 07:38:40|535.79|531.79|535.8|531.8|535.82|531.82|535.68|531.68|26
1614238730000|2021-02-25 07:38:50|535.81|531.81|536.11|532.11|536.15|532.15|535.71|531.71|31
1614238740000|2021-02-25 07:39:00|536.12|532.12|536.46|532.46|536.61|532.61|536.12|532.12|23
1614238750000|2021-02-25 07:39:10|536.44|532.44|536.35|532.35|536.53|532.53|536.33|532.33|13
1614238760000|2021-02-25 07:39:20|536.81|532.81|536.72|532.72|536.81|532.81|536.52|532.52|23
1614238770000|2021-02-25 07:39:30|536.73|532.73|536.79|532.79|536.8|532.8|536.55|532.55|23
1614238780000|2021-02-25 07:39:40|536.8|532.8|537.02|533.02|537.02|533.02|536.74|532.74|19
1614238790000|2021-02-25 07:39:50|537.03|533.03|536.97|532.97|537.21|533.21|536.7|532.7|25
1614238800000|2021-02-25 07:40:00|536.91|532.91|537.07|533.07|537.09|533.09|536.9|532.9|32
1614238810000|2021-02-25 07:40:10|537.05|533.05|536.84|532.84|537.05|533.05|536.84|532.84|18
1614238820000|2021-02-25 07:40:20|536.82|532.82|536.43|532.43|536.82|532.82|536.32|532.32|28
1614238830000|2021-02-25 07:40:30|536.45|532.45|536.28|532.28|536.45|532.45|536.2|532.2|26
1614238840000|2021-02-25 07:40:40|536.27|532.27|536.65|532.65|536.66|532.66|536.25|532.25|29
1614238850000|2021-02-25 07:40:50|536.68|532.68|537.05|533.05|537.08|533.08|536.68|532.68|24
1614238860000|2021-02-25 07:41:00|537.07|533.07|536.95|532.95|537.25|533.25|536.66|532.66|30
1614238870000|2021-02-25 07:41:10|536.94|532.94|537.02|533.02|537.26|533.26|536.94|532.94|30
1614238880000|2021-02-25 07:41:20|537.19|533.19|537.39|533.39|537.72|533.72|537.1|533.1|25
1614238890000|2021-02-25 07:41:30|537.51|533.51|537.91|533.91|537.91|533.91|537.33|533.33|30
1614238900000|2021-02-25 07:41:40|537.94|533.94|537.57|533.57|537.94|533.94|537.45|533.45|31
1614238910000|2021-02-25 07:41:50|537.58|533.58|537.92|533.92|537.92|533.92|537.19|533.19|35
1614238920000|2021-02-25 07:42:00|537.93|533.93|537.67|533.67|537.94|533.94|537.65|533.65|22
1614238930000|2021-02-25 07:42:10|537.69|533.69|537.65|533.65|537.89|533.89|537.6|533.6|25
1614238940000|2021-02-25 07:42:20|537.66|533.66|537.14|533.14|537.66|533.66|537.11|533.11|28
1614238950000|2021-02-25 07:42:30|537.12|533.12|536.98|532.98|537.12|533.12|536.98|532.98|22
1614238960000|2021-02-25 07:42:40|536.97|532.97|537.07|533.07|537.21|533.21|536.87|532.87|27
1614238970000|2021-02-25 07:42:50|537.08|533.08|536.76|532.76|537.08|533.08|536.74|532.74|28
1614238980000|2021-02-25 07:43:00|536.77|532.77|537.2|533.2|537.21|533.21|536.77|532.77|31
1614238990000|2021-02-25 07:43:10|537.16|533.16|537.23|533.23|537.24|533.24|537.14|533.14|26
1614239000000|2021-02-25 07:43:20|537.24|533.24|536.52|532.52|537.27|533.27|536.52|532.52|29
1614239010000|2021-02-25 07:43:30|536.53|532.53|536.67|532.67|536.73|532.73|536.49|532.49|23
1614239020000|2021-02-25 07:43:40|536.66|532.66|536.98|532.98|537.06|533.06|536.65|532.65|26
1614239030000|2021-02-25 07:43:50|537.02|533.02|537|533|537.11|533.11|536.92|532.92|19
1614239040000|2021-02-25 07:44:00|537.01|533.01|536.92|532.92|537.04|533.04|536.83|532.83|22
1614239050000|2021-02-25 07:44:10|536.95|532.95|537.02|533.02|537.03|533.03|536.93|532.93|24
1614239060000|2021-02-25 07:44:20|537.04|533.04|536.87|532.87|537.05|533.05|536.87|532.87|17
1614239070000|2021-02-25 07:44:30|536.88|532.88|536.61|532.61|536.89|532.89|536.61|532.61|21
1614239080000|2021-02-25 07:44:40|536.6|532.6|536.85|532.85|536.94|532.94|536.5|532.5|26
1614239090000|2021-02-25 07:44:50|536.84|532.84|536.74|532.74|536.88|532.88|536.59|532.59|32
1614239100000|2021-02-25 07:45:00|536.76|532.76|537.12|533.12|537.12|533.12|536.73|532.73|29
1614239110000|2021-02-25 07:45:10|537.13|533.13|537.05|533.05|537.16|533.16|536.96|532.96|26
1614239120000|2021-02-25 07:45:20|537.07|533.07|537.1|533.1|537.17|533.17|537.07|533.07|24
1614239130000|2021-02-25 07:45:30|537.12|533.12|537.09|533.09|537.12|533.12|537.02|533.02|29
1614239140000|2021-02-25 07:45:40|537.08|533.08|537.4|533.4|537.4|533.4|537.08|533.08|15
1614239150000|2021-02-25 07:45:50|537.41|533.41|537.17|533.17|537.44|533.44|537.15|533.15|28
1614239160000|2021-02-25 07:46:00|537.18|533.18|536.8|532.8|537.19|533.19|536.78|532.78|31
1614239170000|2021-02-25 07:46:10|536.78|532.78|536.75|532.75|536.82|532.82|536.74|532.74|20
1614239180000|2021-02-25 07:46:20|536.77|532.77|536.76|532.76|536.79|532.79|536.73|532.73|15
1614239190000|2021-02-25 07:46:30|536.74|532.74|536.62|532.62|536.74|532.74|536.51|532.51|21
1614239200000|2021-02-25 07:46:40|536.56|532.56|536.73|532.73|536.86|532.86|536.55|532.55|29
1614239210000|2021-02-25 07:46:50|536.72|532.72|536.63|532.63|536.74|532.74|536.61|532.61|14
1614239220000|2021-02-25 07:47:00|536.6|532.6|536.68|532.68|536.75|532.75|536.58|532.58|19
1614239230000|2021-02-25 07:47:10|536.67|532.67|536.57|532.57|536.67|532.67|536.55|532.55|18
1614239240000|2021-02-25 07:47:20|536.55|532.55|536.28|532.28|536.62|532.62|536.28|532.28|18
1614239250000|2021-02-25 07:47:30|536.23|532.23|536.37|532.37|536.43|532.43|536.15|532.15|25
1614239260000|2021-02-25 07:47:40|536.36|532.36|536.42|532.42|536.51|532.51|536.35|532.35|21
1614239270000|2021-02-25 07:47:50|536.44|532.44|536.41|532.41|536.7|532.7|536.38|532.38|27
1614239280000|2021-02-25 07:48:00|536.4|532.4|536.57|532.57|536.59|532.59|536.4|532.4|21
1614239290000|2021-02-25 07:48:10|536.56|532.56|536.51|532.51|536.7|532.7|536.49|532.49|24
1614239300000|2021-02-25 07:48:20|536.47|532.47|536.4|532.4|536.47|532.47|536.34|532.34|20
1614239310000|2021-02-25 07:48:30|536.39|532.39|536.38|532.38|536.44|532.44|536.38|532.38|18
1614239320000|2021-02-25 07:48:40|536.4|532.4|536.42|532.42|536.42|532.42|536.39|532.39|19
1614239330000|2021-02-25 07:48:50|536.41|532.41|536.63|532.63|536.64|532.64|536.28|532.28|21
1614239340000|2021-02-25 07:49:00|536.66|532.66|536.45|532.45|536.66|532.66|536.35|532.35|23
1614239350000|2021-02-25 07:49:10|536.42|532.42|536.66|532.66|536.66|532.66|536.41|532.41|20
1614239360000|2021-02-25 07:49:20|536.67|532.67|536.62|532.62|536.77|532.77|536.62|532.62|19
1614239370000|2021-02-25 07:49:30|536.61|532.61|536.6|532.6|536.65|532.65|536.6|532.6|11
1614239380000|2021-02-25 07:49:40|536.61|532.61|536.61|532.61|536.61|532.61|536.6|532.6|3
1614239390000|2021-02-25 07:49:50|536.6|532.6|536.5|532.5|536.6|532.6|536.37|532.37|24
1614239400000|2021-02-25 07:50:00|536.52|532.52|536.84|532.84|536.88|532.88|536.49|532.49|27
1614239410000|2021-02-25 07:50:10|536.8|532.8|536.51|532.51|536.85|532.85|536.5|532.5|21
1614239420000|2021-02-25 07:50:20|536.54|532.54|536.47|532.47|536.54|532.54|536.47|532.47|17
1614239430000|2021-02-25 07:50:30|536.48|532.48|536.47|532.47|536.54|532.54|536.45|532.45|12
1614239440000|2021-02-25 07:50:40|536.46|532.46|536.31|532.31|536.46|532.46|536.31|532.31|13
1614239450000|2021-02-25 07:50:50|536.32|532.32|536.13|532.13|536.32|532.32|536.11|532.11|23
1614239460000|2021-02-25 07:51:00|536.11|532.11|536.25|532.25|536.26|532.26|536.04|532.04|17
1614239470000|2021-02-25 07:51:10|536.24|532.24|536.14|532.14|536.27|532.27|536.11|532.11|20
1614239480000|2021-02-25 07:51:20|536.12|532.12|536.11|532.11|536.27|532.27|536.11|532.11|21
1614239490000|2021-02-25 07:51:30|536.1|532.1|535.93|531.93|536.1|532.1|535.82|531.82|27
1614239500000|2021-02-25 07:51:40|535.9|531.9|535.9|531.9|535.94|531.94|535.88|531.88|21
1614239510000|2021-02-25 07:51:50|535.89|531.89|535.99|531.99|536.03|532.03|535.83|531.83|22
1614239520000|2021-02-25 07:52:00|535.98|531.98|535.61|531.61|535.99|531.99|535.58|531.58|19
1614239530000|2021-02-25 07:52:10|535.6|531.6|535.49|531.49|535.64|531.64|535.41|531.41|20
1614239540000|2021-02-25 07:52:20|535.5|531.5|535.43|531.43|535.5|531.5|535.4|531.4|10
1614239550000|2021-02-25 07:52:30|535.44|531.44|535.43|531.43|535.44|531.44|535.42|531.42|3
1614239560000|2021-02-25 07:52:40|535.41|531.41|535.89|531.89|535.95|531.95|535.41|531.41|21
1614239570000|2021-02-25 07:52:50|535.9|531.9|535.75|531.75|535.95|531.95|535.73|531.73|25
1614239580000|2021-02-25 07:53:00|535.74|531.74|536.1|532.1|536.13|532.13|535.74|531.74|18
1614239590000|2021-02-25 07:53:10|536.15|532.15|536.23|532.23|536.23|532.23|536.15|532.15|9
1614239600000|2021-02-25 07:53:20|536.24|532.24|536.43|532.43|536.58|532.58|536.21|532.21|13
1614239610000|2021-02-25 07:53:30|536.45|532.45|536.45|532.45|536.5|532.5|536.21|532.21|28
1614239620000|2021-02-25 07:53:40|536.42|532.42|536.35|532.35|536.45|532.45|536.35|532.35|18
1614239630000|2021-02-25 07:53:50|536.36|532.36|536.3|532.3|536.38|532.38|536.17|532.17|22
1614239640000|2021-02-25 07:54:00|536.29|532.29|536.13|532.13|536.29|532.29|536.1|532.1|22
1614239650000|2021-02-25 07:54:10|536.14|532.14|536.12|532.12|536.15|532.15|536.12|532.12|6
1614239660000|2021-02-25 07:54:20|536.06|532.06|536.09|532.09|536.14|532.14|535.89|531.89|21
1614239670000|2021-02-25 07:54:30|536.1|532.1|535.99|531.99|536.1|532.1|535.98|531.98|19
1614239680000|2021-02-25 07:54:40|536|532|535.96|531.96|536.04|532.04|535.94|531.94|12
1614239690000|2021-02-25 07:54:50|535.95|531.95|535.96|531.96|536|532|535.94|531.94|12
1614239700000|2021-02-25 07:55:00|535.94|531.94|535.77|531.77|535.94|531.94|535.77|531.77|15
1614239710000|2021-02-25 07:55:10|535.78|531.78|535.51|531.51|535.78|531.78|535.51|531.51|13
1614239720000|2021-02-25 07:55:20|535.52|531.52|535.73|531.73|535.93|531.93|535.52|531.52|21
1614239730000|2021-02-25 07:55:30|535.72|531.72|535.72|531.72|535.72|531.72|535.6|531.6|16
1614239740000|2021-02-25 07:55:40|535.7|531.7|535.9|531.9|535.95|531.95|535.61|531.61|22
1614239750000|2021-02-25 07:55:50|535.89|531.89|536.17|532.17|536.2|532.2|535.89|531.89|28
1614239760000|2021-02-25 07:56:00|536.18|532.18|536.23|532.23|536.23|532.23|536.15|532.15|17
1614239770000|2021-02-25 07:56:10|536.22|532.22|536.27|532.27|536.31|532.31|536.2|532.2|19
1614239780000|2021-02-25 07:56:20|536.25|532.25|535.93|531.93|536.25|532.25|535.73|531.73|25
1614239790000|2021-02-25 07:56:30|535.99|531.99|536.02|532.02|536.02|532.02|535.98|531.98|12
1614239800000|2021-02-25 07:56:40|535.99|531.99|536|532|536.01|532.01|535.95|531.95|23
1614239810000|2021-02-25 07:56:50|535.99|531.99|535.87|531.87|536|532|535.82|531.82|24
1614239820000|2021-02-25 07:57:00|535.83|531.83|536.03|532.03|536.17|532.17|535.83|531.83|28
1614239830000|2021-02-25 07:57:10|536.02|532.02|535.99|531.99|536.11|532.11|535.99|531.99|22
1614239840000|2021-02-25 07:57:20|536|532|535.88|531.88|536.08|532.08|535.86|531.86|28
1614239850000|2021-02-25 07:57:30|535.89|531.89|536|532|536.08|532.08|535.85|531.85|23
1614239860000|2021-02-25 07:57:40|535.99|531.99|535.58|531.58|535.99|531.99|535.56|531.56|26
1614239870000|2021-02-25 07:57:50|535.55|531.55|535.98|531.98|536|532|535.54|531.54|27
1614239880000|2021-02-25 07:58:00|535.97|531.97|535.86|531.86|535.97|531.97|535.85|531.85|14
1614239890000|2021-02-25 07:58:10|535.85|531.85|535.64|531.64|535.86|531.86|535.64|531.64|19
1614239900000|2021-02-25 07:58:20|535.66|531.66|535.71|531.71|535.73|531.73|535.59|531.59|15
1614239910000|2021-02-25 07:58:30|535.77|531.77|535.74|531.74|535.82|531.82|535.67|531.67|24
1614239920000|2021-02-25 07:58:40|535.73|531.73|535.85|531.85|535.87|531.87|535.64|531.64|12
1614239930000|2021-02-25 07:58:50|535.84|531.84|535.7|531.7|535.84|531.84|535.7|531.7|16
1614239940000|2021-02-25 07:59:00|535.69|531.69|535.9|531.9|535.9|531.9|535.64|531.64|20
1614239950000|2021-02-25 07:59:10|535.92|531.92|535.89|531.89|535.92|531.92|535.86|531.86|11
1614239960000|2021-02-25 07:59:20|535.88|531.88|535.85|531.85|535.88|531.88|535.85|531.85|5
1614239970000|2021-02-25 07:59:30|535.79|531.79|535.88|531.88|535.9|531.9|535.76|531.76|17
1614239980000|2021-02-25 07:59:40|535.85|531.85|535.86|531.86|535.86|531.86|535.84|531.84|4
1614239990000|2021-02-25 07:59:50|535.85|531.85|535.17|531.17|535.85|531.85|535.17|531.17|21
1614240000000|2021-02-25 08:00:00|535.06|531.06|534.94|530.94|535.06|531.06|534.9|530.9|20
1614240010000|2021-02-25 08:00:10|534.95|530.95|535.26|531.26|535.26|531.26|534.94|530.94|15
1614240020000|2021-02-25 08:00:20|535.23|531.23|535.28|531.28|535.28|531.28|535.21|531.21|13
1614240030000|2021-02-25 08:00:30|535.26|531.26|535.33|531.33|535.33|531.33|535.19|531.19|12
1614240040000|2021-02-25 08:00:40|535.39|531.39|535.4|531.4|535.47|531.47|535.39|531.39|10
1614240050000|2021-02-25 08:00:50|535.46|531.46|536.26|532.26|536.26|532.26|535.46|531.46|19
1614240060000|2021-02-25 08:01:00|536.27|532.27|536.57|532.57|536.57|532.57|536.27|532.27|16
1614240070000|2021-02-25 08:01:10|536.51|532.51|538.14|534.14|538.14|534.14|536.51|532.51|31
1614240080000|2021-02-25 08:01:20|538.21|534.21|538.03|534.03|538.21|534.21|538.02|534.02|24
1614240090000|2021-02-25 08:01:30|538.07|534.07|538.49|534.49|538.5|534.5|538.04|534.04|28
1614240100000|2021-02-25 08:01:40|538.5|534.5|538.68|534.68|538.76|534.76|538.2|534.2|27
1614240110000|2021-02-25 08:01:50|538.66|534.66|538.57|534.57|538.77|534.77|538.56|534.56|27
1614240120000|2021-02-25 08:02:00|538.62|534.62|538.28|534.28|538.67|534.67|538.2|534.2|32
1614240130000|2021-02-25 08:02:10|538.27|534.27|538.25|534.25|538.27|534.27|537.82|533.82|32
1614240140000|2021-02-25 08:02:20|538.24|534.24|537.4|533.4|538.43|534.43|537.36|533.36|36
1614240150000|2021-02-25 08:02:30|537.54|533.54|536.99|532.99|537.7|533.7|536.93|532.93|31
1614240160000|2021-02-25 08:02:40|536.98|532.98|537.16|533.16|537.39|533.39|536.79|532.79|32
1614240170000|2021-02-25 08:02:50|537.18|533.18|537.28|533.28|537.57|533.57|537.15|533.15|34
1614240180000|2021-02-25 08:03:00|537.31|533.31|536.67|532.67|537.32|533.32|536.62|532.62|29
1614240190000|2021-02-25 08:03:10|536.66|532.66|535.26|531.26|536.66|532.66|535.2|531.2|32
1614240200000|2021-02-25 08:03:20|535.29|531.29|535.62|531.62|535.81|531.81|535.26|531.26|35
1614240210000|2021-02-25 08:03:30|535.58|531.58|535.37|531.37|535.77|531.77|535.37|531.37|28
1614240220000|2021-02-25 08:03:40|535.48|531.48|534.88|530.88|535.48|531.48|534.88|530.88|34
1614240230000|2021-02-25 08:03:50|534.99|530.99|534.83|530.83|535.11|531.11|534.77|530.77|29
1614240240000|2021-02-25 08:04:00|534.86|530.86|534.8|530.8|534.88|530.88|534.7|530.7|23
1614240250000|2021-02-25 08:04:10|534.75|530.75|534.04|530.04|534.83|530.83|534|530|36
1614240260000|2021-02-25 08:04:20|533.99|529.99|533.54|529.54|533.99|529.99|533.26|529.26|36
1614240270000|2021-02-25 08:04:30|533.58|529.58|533.67|529.67|533.73|529.73|533.56|529.56|24
1614240280000|2021-02-25 08:04:40|533.64|529.64|533.72|529.72|534.19|530.19|533.64|529.64|25
1614240290000|2021-02-25 08:04:50|533.69|529.69|533.76|529.76|533.79|529.79|533.62|529.62|27
1614240300000|2021-02-25 08:05:00|533.75|529.75|533.96|529.96|533.96|529.96|533.67|529.67|28
1614240310000|2021-02-25 08:05:10|533.88|529.88|534.18|530.18|534.18|530.18|533.78|529.78|34
1614240320000|2021-02-25 08:05:20|534.03|530.03|534.87|530.87|534.87|530.87|533.69|529.69|36
1614240330000|2021-02-25 08:05:30|534.84|530.84|533.95|529.95|534.87|530.87|533.86|529.86|31
1614240340000|2021-02-25 08:05:40|533.97|529.97|534.04|530.04|534.06|530.06|533.62|529.62|28
1614240350000|2021-02-25 08:05:50|534.03|530.03|534.37|530.37|534.37|530.37|534.03|530.03|33
1614240360000|2021-02-25 08:06:00|534.42|530.42|535.21|531.21|535.21|531.21|534.23|530.23|30
1614240370000|2021-02-25 08:06:10|535.23|531.23|534.7|530.7|535.23|531.23|534.7|530.7|30
1614240380000|2021-02-25 08:06:20|534.63|530.63|534.85|530.85|534.86|530.86|534.44|530.44|32
1614240390000|2021-02-25 08:06:30|534.89|530.89|534.74|530.74|534.89|530.89|534.61|530.61|26
1614240400000|2021-02-25 08:06:40|534.71|530.71|535.07|531.07|535.16|531.16|534.66|530.66|27
1614240410000|2021-02-25 08:06:50|535.03|531.03|534.84|530.84|535.03|531.03|534.67|530.67|27
1614240420000|2021-02-25 08:07:00|534.78|530.78|535.29|531.29|535.3|531.3|534.76|530.76|25
1614240430000|2021-02-25 08:07:10|535.3|531.3|535.36|531.36|535.38|531.38|535.06|531.06|23
1614240440000|2021-02-25 08:07:20|535.35|531.35|535.96|531.96|535.98|531.98|535.32|531.32|23
1614240450000|2021-02-25 08:07:30|535.97|531.97|536.23|532.23|536.23|532.23|535.97|531.97|13
1614240460000|2021-02-25 08:07:40|536.24|532.24|535.6|531.6|536.24|532.24|535.52|531.52|29
1614240470000|2021-02-25 08:07:50|535.59|531.59|535.46|531.46|535.61|531.61|535.46|531.46|20
1614240480000|2021-02-25 08:08:00|535.47|531.47|535.07|531.07|535.47|531.47|535|531|28
1614240490000|2021-02-25 08:08:10|535.04|531.04|534.84|530.84|535.04|531.04|534.66|530.66|31
1614240500000|2021-02-25 08:08:20|534.85|530.85|535.23|531.23|535.4|531.4|534.85|530.85|34
1614240510000|2021-02-25 08:08:30|535.27|531.27|535.04|531.04|535.45|531.45|535.04|531.04|35
1614240520000|2021-02-25 08:08:40|535|531|534.87|530.87|535.16|531.16|534.84|530.84|23
1614240530000|2021-02-25 08:08:50|534.86|530.86|535.38|531.38|535.38|531.38|534.78|530.78|23
1614240540000|2021-02-25 08:09:00|535.37|531.37|535.39|531.39|535.53|531.53|534.96|530.96|27
1614240550000|2021-02-25 08:09:10|535.38|531.38|535.91|531.91|535.91|531.91|535.38|531.38|24
1614240560000|2021-02-25 08:09:20|535.92|531.92|535.94|531.94|535.96|531.96|535.88|531.88|16
1614240570000|2021-02-25 08:09:30|535.97|531.97|535.93|531.93|536.19|532.19|535.52|531.52|31
1614240580000|2021-02-25 08:09:40|535.9|531.9|535.87|531.87|536.04|532.04|535.82|531.82|15
1614240590000|2021-02-25 08:09:50|535.95|531.95|535.79|531.79|536.02|532.02|535.79|531.79|24
1614240600000|2021-02-25 08:10:00|535.76|531.76|535.69|531.69|535.8|531.8|535.69|531.69|15
1614240610000|2021-02-25 08:10:10|535.71|531.71|535.42|531.42|535.71|531.71|535.39|531.39|34
1614240620000|2021-02-25 08:10:20|535.38|531.38|535.47|531.47|535.57|531.57|535.31|531.31|28
1614240630000|2021-02-25 08:10:30|535.5|531.5|535.3|531.3|535.59|531.59|535.28|531.28|18
1614240640000|2021-02-25 08:10:40|535.29|531.29|534.84|530.84|535.31|531.31|534.84|530.84|19
1614240650000|2021-02-25 08:10:50|534.81|530.81|535.18|531.18|535.18|531.18|534.74|530.74|33
1614240660000|2021-02-25 08:11:00|535.19|531.19|535.39|531.39|535.42|531.42|535.13|531.13|21
1614240670000|2021-02-25 08:11:10|535.4|531.4|535.28|531.28|535.54|531.54|535.27|531.27|24
1614240680000|2021-02-25 08:11:20|535.25|531.25|535.12|531.12|535.29|531.29|535.11|531.11|19
1614240690000|2021-02-25 08:11:30|535.13|531.13|535.42|531.42|535.54|531.54|535.1|531.1|26
1614240700000|2021-02-25 08:11:40|535.43|531.43|535.25|531.25|535.45|531.45|535.21|531.21|26
1614240710000|2021-02-25 08:11:50|535.23|531.23|535.54|531.54|535.67|531.67|535.23|531.23|33
1614240720000|2021-02-25 08:12:00|535.46|531.46|535.59|531.59|535.88|531.88|535.43|531.43|31
1614240730000|2021-02-25 08:12:10|535.57|531.57|535.23|531.23|535.57|531.57|535.23|531.23|31
1614240740000|2021-02-25 08:12:20|535.22|531.22|535.2|531.2|535.3|531.3|535.12|531.12|26
1614240750000|2021-02-25 08:12:30|535.21|531.21|534.92|530.92|535.22|531.22|534.86|530.86|34
1614240760000|2021-02-25 08:12:40|534.77|530.77|534.48|530.48|534.86|530.86|534.44|530.44|31
1614240770000|2021-02-25 08:12:50|534.47|530.47|534.39|530.39|534.51|530.51|534.35|530.35|33
1614240780000|2021-02-25 08:13:00|534.4|530.4|534.77|530.77|534.77|530.77|534.38|530.38|22
1614240790000|2021-02-25 08:13:10|534.76|530.76|534.14|530.14|534.76|530.76|534.11|530.11|24
1614240800000|2021-02-25 08:13:20|534.12|530.12|533.59|529.59|534.12|530.12|533.55|529.55|29
1614240810000|2021-02-25 08:13:30|533.56|529.56|533.1|529.1|533.61|529.61|533.1|529.1|31
1614240820000|2021-02-25 08:13:40|533.11|529.11|533.2|529.2|533.75|529.75|532.85|528.85|32
1614240830000|2021-02-25 08:13:50|533.19|529.19|533.05|529.05|533.24|529.24|533.05|529.05|32
1614240840000|2021-02-25 08:14:00|532.98|528.98|533.26|529.26|533.32|529.32|532.89|528.89|26
1614240850000|2021-02-25 08:14:10|533.25|529.25|533.52|529.52|533.61|529.61|532.96|528.96|28
1614240860000|2021-02-25 08:14:20|533.5|529.5|533.01|529.01|533.5|529.5|532.98|528.98|32
1614240870000|2021-02-25 08:14:30|533|529|532.3|528.3|533.02|529.02|532.24|528.24|32
1614240880000|2021-02-25 08:14:40|532.32|528.32|532.33|528.33|532.61|528.61|532.32|528.32|29
1614240890000|2021-02-25 08:14:50|532.43|528.43|532.2|528.2|532.43|528.43|532.09|528.09|29
1614240900000|2021-02-25 08:15:00|532.19|528.19|532.28|528.28|532.28|528.28|532.03|528.03|31
1614240910000|2021-02-25 08:15:10|532.26|528.26|532.33|528.33|532.44|528.44|532.14|528.14|32
1614240920000|2021-02-25 08:15:20|532.36|528.36|532.36|528.36|532.7|528.7|532.26|528.26|33
1614240930000|2021-02-25 08:15:30|532.34|528.34|532.25|528.25|532.48|528.48|532.21|528.21|33
1614240940000|2021-02-25 08:15:40|532.24|528.24|531.73|527.73|532.28|528.28|531.73|527.73|32
1614240950000|2021-02-25 08:15:50|531.69|527.69|531.52|527.52|531.85|527.85|531.52|527.52|31
1614240960000|2021-02-25 08:16:00|531.49|527.49|532.02|528.02|532.19|528.19|531.41|527.41|29
1614240970000|2021-02-25 08:16:10|531.97|527.97|531.64|527.64|531.97|527.97|531.51|527.51|35
1614240980000|2021-02-25 08:16:20|531.6|527.6|531.39|527.39|531.6|527.6|531.39|527.39|33
1614240990000|2021-02-25 08:16:30|531.41|527.41|530.34|526.34|531.41|527.41|530.34|526.34|30
1614241000000|2021-02-25 08:16:40|530.35|526.35|530.49|526.49|531.14|527.14|530.34|526.34|30
1614241010000|2021-02-25 08:16:50|530.5|526.5|530.35|526.35|530.86|526.86|530.28|526.28|24
1614241020000|2021-02-25 08:17:00|530.34|526.34|530.48|526.48|530.86|526.86|530|526|37
1614241030000|2021-02-25 08:17:10|530.49|526.49|530.86|526.86|531.07|527.07|530.49|526.49|33
1614241040000|2021-02-25 08:17:20|530.93|526.93|530.97|526.97|531.01|527.01|530.71|526.71|35
1614241050000|2021-02-25 08:17:30|530.91|526.91|531.09|527.09|531.11|527.11|530.66|526.66|32
1614241060000|2021-02-25 08:17:40|531.11|527.11|530.9|526.9|531.3|527.3|530.87|526.87|31
1614241070000|2021-02-25 08:17:50|530.89|526.89|530.73|526.73|531.06|527.06|530.61|526.61|28
1614241080000|2021-02-25 08:18:00|530.74|526.74|530.95|526.95|531.02|527.02|530.63|526.63|28
1614241090000|2021-02-25 08:18:10|530.92|526.92|530.95|526.95|531.02|527.02|530.88|526.88|30
1614241100000|2021-02-25 08:18:20|530.96|526.96|530.21|526.21|530.98|526.98|530.21|526.21|29
1614241110000|2021-02-25 08:18:30|530.25|526.25|529.92|525.92|530.47|526.47|529.92|525.92|26
1614241120000|2021-02-25 08:18:40|529.86|525.86|529.74|525.74|530.03|526.03|529.74|525.74|30
1614241130000|2021-02-25 08:18:50|529.76|525.76|529.98|525.98|530.03|526.03|529.71|525.71|33
1614241140000|2021-02-25 08:19:00|529.99|525.99|529.66|525.66|530.35|526.35|529.63|525.63|31
1614241150000|2021-02-25 08:19:10|529.67|525.67|529.42|525.42|529.89|525.89|529.42|525.42|29
1614241160000|2021-02-25 08:19:20|529.41|525.41|529.26|525.26|529.54|525.54|529.26|525.26|35
1614241170000|2021-02-25 08:19:30|529.25|525.25|528.83|524.83|529.67|525.67|528.83|524.83|34
1614241180000|2021-02-25 08:19:40|528.82|524.82|529.27|525.27|529.33|525.33|528.74|524.74|31
1614241190000|2021-02-25 08:19:50|529.37|525.37|529.33|525.33|529.61|525.61|529.18|525.18|33
1614241200000|2021-02-25 08:20:00|529.28|525.28|528.95|524.95|529.31|525.31|528.84|524.84|28
1614241210000|2021-02-25 08:20:10|528.93|524.93|528.48|524.48|528.93|524.93|528.39|524.39|29
1614241220000|2021-02-25 08:20:20|528.49|524.49|528.46|524.46|528.75|524.75|528.46|524.46|32
1614241230000|2021-02-25 08:20:30|528.53|524.53|527.44|523.44|528.59|524.59|527.44|523.44|30
1614241240000|2021-02-25 08:20:40|527.39|523.39|527.54|523.54|527.9|523.9|527.36|523.36|31
1614241250000|2021-02-25 08:20:50|527.53|523.53|528.23|524.23|528.26|524.26|527.52|523.52|26
1614241260000|2021-02-25 08:21:00|528.22|524.22|528.64|524.64|528.64|524.64|528.16|524.16|27
1614241270000|2021-02-25 08:21:10|528.71|524.71|528.02|524.02|528.71|524.71|528|524|33
1614241280000|2021-02-25 08:21:20|528.01|524.01|527.4|523.4|528.01|524.01|527.4|523.4|32
1614241290000|2021-02-25 08:21:30|527.33|523.33|527.17|523.17|527.33|523.33|526.85|522.85|29
1614241300000|2021-02-25 08:21:40|527.09|523.09|527.07|523.07|527.31|523.31|526.96|522.96|36
1614241310000|2021-02-25 08:21:50|527.08|523.08|526.93|522.93|527.08|523.08|526.86|522.86|32
1614241320000|2021-02-25 08:22:00|526.9|522.9|527.47|523.47|527.59|523.59|526.82|522.82|32
1614241330000|2021-02-25 08:22:10|527.35|523.35|526.93|522.93|527.35|523.35|526.62|522.62|36
1614241340000|2021-02-25 08:22:20|526.87|522.87|526.56|522.56|526.87|522.87|526.55|522.55|30
1614241350000|2021-02-25 08:22:30|526.55|522.55|526.97|522.97|527|523|526.33|522.33|28
1614241360000|2021-02-25 08:22:40|526.98|522.98|527.06|523.06|527.19|523.19|526.98|522.98|25
1614241370000|2021-02-25 08:22:50|527.07|523.07|527.35|523.35|527.47|523.47|527|523|28
1614241380000|2021-02-25 08:23:00|527.4|523.4|527.4|523.4|527.52|523.52|527.17|523.17|33
1614241390000|2021-02-25 08:23:10|527.31|523.31|527.74|523.74|527.77|523.77|527.3|523.3|34
1614241400000|2021-02-25 08:23:20|527.73|523.73|527.72|523.72|527.81|523.81|527.63|523.63|25
1614241410000|2021-02-25 08:23:30|527.73|523.73|527.87|523.87|528|524|527.43|523.43|33
1614241420000|2021-02-25 08:23:40|527.81|523.81|527.49|523.49|527.82|523.82|527.46|523.46|36
1614241430000|2021-02-25 08:23:50|527.5|523.5|526.69|522.69|527.72|523.72|526.69|522.69|34
1614241440000|2021-02-25 08:24:00|526.67|522.67|526.27|522.27|526.85|522.85|526.27|522.27|31
1614241450000|2021-02-25 08:24:10|526.22|522.22|525.59|521.59|526.35|522.35|525.57|521.57|33
1614241460000|2021-02-25 08:24:20|525.58|521.58|526.28|522.28|526.28|522.28|525.49|521.49|34
1614241470000|2021-02-25 08:24:30|526.42|522.42|526.41|522.41|526.8|522.8|526.14|522.14|40
1614241480000|2021-02-25 08:24:40|526.42|522.42|526.52|522.52|526.89|522.89|526.26|522.26|39
1614241490000|2021-02-25 08:24:50|526.5|522.5|527.44|523.44|527.44|523.44|526.48|522.48|35
1614241500000|2021-02-25 08:25:00|527.45|523.45|527.52|523.52|528.01|524.01|527.45|523.45|29
1614241510000|2021-02-25 08:25:10|527.61|523.61|527.73|523.73|528.11|524.11|527.61|523.61|36
1614241520000|2021-02-25 08:25:20|527.68|523.68|527.36|523.36|527.75|523.75|527.3|523.3|35
1614241530000|2021-02-25 08:25:30|527.34|523.34|527.22|523.22|527.36|523.36|526.81|522.81|33
1614241540000|2021-02-25 08:25:40|527.18|523.18|527.14|523.14|527.3|523.3|526.86|522.86|36
1614241550000|2021-02-25 08:25:50|527.12|523.12|527.31|523.31|527.59|523.59|527.12|523.12|35
1614241560000|2021-02-25 08:26:00|527.32|523.32|527.04|523.04|527.32|523.32|526.59|522.59|36
1614241570000|2021-02-25 08:26:10|527.02|523.02|527.74|523.74|527.74|523.74|527.02|523.02|31
1614241580000|2021-02-25 08:26:20|527.72|523.72|527.67|523.67|527.78|523.78|527.54|523.54|22
1614241590000|2021-02-25 08:26:30|527.66|523.66|527.21|523.21|527.67|523.67|527.11|523.11|34
1614241600000|2021-02-25 08:26:40|527.22|523.22|527.38|523.38|527.38|523.38|526.93|522.93|37
1614241610000|2021-02-25 08:26:50|527.39|523.39|527.03|523.03|527.42|523.42|526.9|522.9|29
1614241620000|2021-02-25 08:27:00|527.01|523.01|527.08|523.08|527.46|523.46|526.89|522.89|27
1614241630000|2021-02-25 08:27:10|527.32|523.32|526.93|522.93|527.45|523.45|526.86|522.86|32
1614241640000|2021-02-25 08:27:20|526.91|522.91|527.61|523.61|527.7|523.7|526.91|522.91|22
1614241650000|2021-02-25 08:27:30|527.32|523.32|527.42|523.42|527.51|523.51|527.1|523.1|26
1614241660000|2021-02-25 08:27:40|527.51|523.51|527.61|523.61|527.61|523.61|527.19|523.19|34
1614241670000|2021-02-25 08:27:50|527.58|523.58|527.57|523.57|527.66|523.66|527.25|523.25|22
1614241680000|2021-02-25 08:28:00|527.58|523.58|527.46|523.46|527.71|523.71|527.42|523.42|29
1614241690000|2021-02-25 08:28:10|527.45|523.45|527.33|523.33|527.45|523.45|527.09|523.09|28
1614241700000|2021-02-25 08:28:20|527.32|523.32|527.41|523.41|527.42|523.42|527.1|523.1|28
1614241710000|2021-02-25 08:28:30|527.42|523.42|527.59|523.59|527.65|523.65|527.35|523.35|31
1614241720000|2021-02-25 08:28:40|527.57|523.57|527.78|523.78|527.81|523.81|527.57|523.57|21
1614241730000|2021-02-25 08:28:50|527.81|523.81|528.36|524.36|528.36|524.36|527.78|523.78|27
1614241740000|2021-02-25 08:29:00|528.35|524.35|528.35|524.35|528.41|524.41|528.15|524.15|33
1614241750000|2021-02-25 08:29:10|528.33|524.33|527.86|523.86|528.36|524.36|527.77|523.77|32
1614241760000|2021-02-25 08:29:20|527.9|523.9|527.4|523.4|527.9|523.9|527.4|523.4|26
1614241770000|2021-02-25 08:29:30|527.43|523.43|528.19|524.19|528.19|524.19|527.43|523.43|33
1614241780000|2021-02-25 08:29:40|528.15|524.15|528.23|524.23|528.31|524.31|527.8|523.8|29
1614241790000|2021-02-25 08:29:50|528.33|524.33|528.56|524.56|528.6|524.6|528.29|524.29|28
1614241800000|2021-02-25 08:30:00|528.6|524.6|528.14|524.14|528.75|524.75|528.11|524.11|32
1614241810000|2021-02-25 08:30:10|528.15|524.15|528.06|524.06|528.18|524.18|527.96|523.96|29
1614241820000|2021-02-25 08:30:20|528.16|524.16|528.1|524.1|528.27|524.27|527.94|523.94|30
1614241830000|2021-02-25 08:30:30|528.11|524.11|527.48|523.48|528.14|524.14|527.47|523.47|35
1614241840000|2021-02-25 08:30:40|527.47|523.47|527.93|523.93|527.93|523.93|527.39|523.39|34
1614241850000|2021-02-25 08:30:50|527.96|523.96|528.04|524.04|528.22|524.22|527.9|523.9|32
1614241860000|2021-02-25 08:31:00|528.06|524.06|528.03|524.03|528.25|524.25|527.95|523.95|32
1614241870000|2021-02-25 08:31:10|528.08|524.08|527.87|523.87|528.12|524.12|527.87|523.87|26
1614241880000|2021-02-25 08:31:20|527.85|523.85|527.65|523.65|527.85|523.85|527.62|523.62|23
1614241890000|2021-02-25 08:31:30|527.66|523.66|527.52|523.52|527.73|523.73|527.46|523.46|22
1614241900000|2021-02-25 08:31:40|527.69|523.69|527.77|523.77|527.82|523.82|527.62|523.62|31
1614241910000|2021-02-25 08:31:50|527.75|523.75|528.04|524.04|528.04|524.04|527.7|523.7|27
1614241920000|2021-02-25 08:32:00|528.03|524.03|528.08|524.08|528.31|524.31|527.94|523.94|27
1614241930000|2021-02-25 08:32:10|528.07|524.07|528.22|524.22|528.22|524.22|527.94|523.94|25
1614241940000|2021-02-25 08:32:20|528.21|524.21|527.93|523.93|528.36|524.36|527.93|523.93|28
1614241950000|2021-02-25 08:32:30|527.94|523.94|528.14|524.14|528.21|524.21|527.88|523.88|36
1614241960000|2021-02-25 08:32:40|528.16|524.16|528.42|524.42|528.51|524.51|528.08|524.08|27
1614241970000|2021-02-25 08:32:50|528.44|524.44|528|524|528.45|524.45|528|524|28
1614241980000|2021-02-25 08:33:00|527.99|523.99|527.96|523.96|528.14|524.14|527.96|523.96|19
1614241990000|2021-02-25 08:33:10|528|524|528.04|524.04|528.04|524.04|527.77|523.77|29
1614242000000|2021-02-25 08:33:20|528.05|524.05|527.86|523.86|528.31|524.31|527.84|523.84|30
1614242010000|2021-02-25 08:33:30|527.84|523.84|527.72|523.72|527.85|523.85|527.7|523.7|16
1614242020000|2021-02-25 08:33:40|527.7|523.7|527.67|523.67|527.77|523.77|527.5|523.5|34
1614242030000|2021-02-25 08:33:50|527.66|523.66|527.38|523.38|527.72|523.72|527.36|523.36|31
1614242040000|2021-02-25 08:34:00|527.47|523.47|527.38|523.38|527.56|523.56|527.36|523.36|26
1614242050000|2021-02-25 08:34:10|527.39|523.39|527.4|523.4|527.4|523.4|527.3|523.3|22
1614242060000|2021-02-25 08:34:20|527.55|523.55|527.97|523.97|528.16|524.16|527.55|523.55|30
1614242070000|2021-02-25 08:34:30|528.01|524.01|528.25|524.25|528.35|524.35|528.01|524.01|29
1614242080000|2021-02-25 08:34:40|528.26|524.26|528.38|524.38|528.43|524.43|528.25|524.25|25
1614242090000|2021-02-25 08:34:50|528.28|524.28|528.35|524.35|528.39|524.39|528.16|524.16|30
1614242100000|2021-02-25 08:35:00|528.36|524.36|528.52|524.52|528.58|524.58|528.36|524.36|23
1614242110000|2021-02-25 08:35:10|528.5|524.5|528.63|524.63|528.63|524.63|528.46|524.46|27
1614242120000|2021-02-25 08:35:20|528.64|524.64|528.47|524.47|528.64|524.64|528.4|524.4|21
1614242130000|2021-02-25 08:35:30|528.45|524.45|528.04|524.04|528.48|524.48|527.84|523.84|32
1614242140000|2021-02-25 08:35:40|527.89|523.89|528.04|524.04|528.34|524.34|527.84|523.84|33
1614242150000|2021-02-25 08:35:50|528.22|524.22|528.32|524.32|528.35|524.35|528.01|524.01|28
1614242160000|2021-02-25 08:36:00|528.24|524.24|527.59|523.59|528.24|524.24|527.57|523.57|35
1614242170000|2021-02-25 08:36:10|527.57|523.57|527.72|523.72|527.8|523.8|527.44|523.44|31
1614242180000|2021-02-25 08:36:20|527.65|523.65|527.53|523.53|527.75|523.75|527.42|523.42|39
1614242190000|2021-02-25 08:36:30|527.69|523.69|527.37|523.37|527.69|523.69|527.22|523.22|31
1614242200000|2021-02-25 08:36:40|527.36|523.36|527.56|523.56|527.8|523.8|527.36|523.36|25
1614242210000|2021-02-25 08:36:50|527.68|523.68|528.08|524.08|528.08|524.08|527.53|523.53|32
1614242220000|2021-02-25 08:37:00|528.09|524.09|528.18|524.18|528.2|524.2|527.9|523.9|31
1614242230000|2021-02-25 08:37:10|528.17|524.17|528.44|524.44|528.62|524.62|527.94|523.94|30
1614242240000|2021-02-25 08:37:20|528.61|524.61|528.58|524.58|528.67|524.67|528.45|524.45|30
1614242250000|2021-02-25 08:37:30|528.59|524.59|528.29|524.29|528.59|524.59|528.03|524.03|31
1614242260000|2021-02-25 08:37:40|528.28|524.28|528.38|524.38|528.52|524.52|528.01|524.01|30
1614242270000|2021-02-25 08:37:50|528.42|524.42|528.58|524.58|528.6|524.6|528.37|524.37|22
1614242280000|2021-02-25 08:38:00|528.59|524.59|528.53|524.53|528.61|524.61|528.53|524.53|8
1614242290000|2021-02-25 08:38:10|528.56|524.56|528.35|524.35|528.56|524.56|528.18|524.18|25
1614242300000|2021-02-25 08:38:20|528.38|524.38|528.35|524.35|528.39|524.39|528.21|524.21|28
1614242310000|2021-02-25 08:38:30|528.26|524.26|528.32|524.32|528.41|524.41|528.22|524.22|27
1614242320000|2021-02-25 08:38:40|528.38|524.38|528.07|524.07|528.5|524.5|528.07|524.07|25
1614242330000|2021-02-25 08:38:50|528.11|524.11|528.24|524.24|528.24|524.24|528.07|524.07|25
1614242340000|2021-02-25 08:39:00|528.23|524.23|528.59|524.59|528.6|524.6|528.23|524.23|22
1614242350000|2021-02-25 08:39:10|528.61|524.61|528.8|524.8|528.81|524.81|528.61|524.61|27
1614242360000|2021-02-25 08:39:20|528.81|524.81|528.68|524.68|528.81|524.81|528.43|524.43|28
1614242370000|2021-02-25 08:39:30|528.7|524.7|528.67|524.67|528.73|524.73|528.56|524.56|27
1614242380000|2021-02-25 08:39:40|528.68|524.68|528.7|524.7|528.72|524.72|528.67|524.67|7
1614242390000|2021-02-25 08:39:50|528.69|524.69|528.83|524.83|528.93|524.93|528.59|524.59|30
1614242400000|2021-02-25 08:40:00|529.04|525.04|529.41|525.41|529.68|525.68|529.04|525.04|29
1614242410000|2021-02-25 08:40:10|529.65|525.65|529.92|525.92|529.92|525.92|529.41|525.41|18
1614242420000|2021-02-25 08:40:20|529.93|525.93|529.79|525.79|529.93|525.93|529.79|525.79|24
1614242430000|2021-02-25 08:40:30|529.8|525.8|529.89|525.89|530.03|526.03|529.45|525.45|27
1614242440000|2021-02-25 08:40:40|529.9|525.9|529.72|525.72|530.11|526.11|529.52|525.52|28
1614242450000|2021-02-25 08:40:50|529.74|525.74|529.77|525.77|530.03|526.03|529.54|525.54|28
1614242460000|2021-02-25 08:41:00|529.75|525.75|529.59|525.59|529.79|525.79|529.58|525.58|17
1614242470000|2021-02-25 08:41:10|529.29|525.29|529.34|525.34|529.45|525.45|529.26|525.26|26
1614242480000|2021-02-25 08:41:20|529.31|525.31|529|525|529.34|525.34|528.88|524.88|34
1614242490000|2021-02-25 08:41:30|529.03|525.03|528.8|524.8|529.03|525.03|528.8|524.8|24
1614242500000|2021-02-25 08:41:40|528.9|524.9|529.08|525.08|529.25|525.25|528.85|524.85|31
1614242510000|2021-02-25 08:41:50|529.09|525.09|529.38|525.38|529.39|525.39|528.99|524.99|33
1614242520000|2021-02-25 08:42:00|529.1|525.1|529.34|525.34|529.37|525.37|529.1|525.1|27
1614242530000|2021-02-25 08:42:10|529.16|525.16|529.36|525.36|529.5|525.5|529.16|525.16|23
1614242540000|2021-02-25 08:42:20|529.37|525.37|529.11|525.11|529.38|525.38|529.11|525.11|20
1614242550000|2021-02-25 08:42:30|529.12|525.12|529.2|525.2|529.2|525.2|529.07|525.07|22
1614242560000|2021-02-25 08:42:40|529.26|525.26|529.38|525.38|529.39|525.39|529.22|525.22|21
1614242570000|2021-02-25 08:42:50|529.39|525.39|529.38|525.38|529.47|525.47|529.33|525.33|20
1614242580000|2021-02-25 08:43:00|529.37|525.37|529.85|525.85|529.85|525.85|529.36|525.36|25
1614242590000|2021-02-25 08:43:10|529.82|525.82|529.68|525.68|529.82|525.82|529.67|525.67|25
1614242600000|2021-02-25 08:43:20|529.67|525.67|529.81|525.81|529.81|525.81|529.44|525.44|23
1614242610000|2021-02-25 08:43:30|529.85|525.85|529.76|525.76|529.86|525.86|529.75|525.75|27
1614242620000|2021-02-25 08:43:40|529.74|525.74|529.84|525.84|529.9|525.9|529.74|525.74|12
1614242630000|2021-02-25 08:43:50|529.79|525.79|529.79|525.79|529.84|525.84|529.72|525.72|13
1614242640000|2021-02-25 08:44:00|529.74|525.74|529.8|525.8|529.8|525.8|529.47|525.47|21
1614242650000|2021-02-25 08:44:10|529.77|525.77|529.3|525.3|529.77|525.77|529.3|525.3|23
1614242660000|2021-02-25 08:44:20|529.49|525.49|529.36|525.36|529.49|525.49|529.35|525.35|9
1614242670000|2021-02-25 08:44:30|529.33|525.33|529.34|525.34|529.37|525.37|529.28|525.28|11
1614242680000|2021-02-25 08:44:40|529.36|525.36|529.42|525.42|529.42|525.42|529.33|525.33|9
1614242690000|2021-02-25 08:44:50|529.44|525.44|529.89|525.89|529.94|525.94|529.42|525.42|22
1614242700000|2021-02-25 08:45:00|529.9|525.9|529.69|525.69|529.91|525.91|529.57|525.57|22
1614242710000|2021-02-25 08:45:10|529.71|525.71|529.5|525.5|529.81|525.81|529.5|525.5|24
1614242720000|2021-02-25 08:45:20|529.49|525.49|529.57|525.57|529.57|525.57|529.48|525.48|22
1614242730000|2021-02-25 08:45:30|529.56|525.56|529.61|525.61|529.72|525.72|529.56|525.56|20
1614242740000|2021-02-25 08:45:40|529.6|525.6|529.67|525.67|529.68|525.68|529.6|525.6|10
1614242750000|2021-02-25 08:45:50|529.66|525.66|529.66|525.66|529.72|525.72|529.66|525.66|16
1614242760000|2021-02-25 08:46:00|529.65|525.65|529.68|525.68|529.74|525.74|529.62|525.62|16
1614242770000|2021-02-25 08:46:10|529.67|525.67|529.45|525.45|529.7|525.7|529.34|525.34|15
1614242780000|2021-02-25 08:46:20|529.43|525.43|529.26|525.26|529.43|525.43|529.16|525.16|27
1614242790000|2021-02-25 08:46:30|529.24|525.24|529|525|529.24|525.24|528.94|524.94|27
1614242800000|2021-02-25 08:46:40|529.02|525.02|529.36|525.36|529.5|525.5|528.96|524.96|34
1614242810000|2021-02-25 08:46:50|529.31|525.31|528.94|524.94|529.31|525.31|528.94|524.94|31
1614242820000|2021-02-25 08:47:00|528.95|524.95|528.99|524.99|528.99|524.99|528.95|524.95|19
1614242830000|2021-02-25 08:47:10|528.98|524.98|528.83|524.83|529|525|528.77|524.77|26
1614242840000|2021-02-25 08:47:20|528.82|524.82|528.49|524.49|528.82|524.82|528.49|524.49|25
1614242850000|2021-02-25 08:47:30|528.47|524.47|528.37|524.37|528.47|524.47|528.25|524.25|23
1614242860000|2021-02-25 08:47:40|528.38|524.38|528.59|524.59|528.74|524.74|528.38|524.38|24
1614242870000|2021-02-25 08:47:50|528.6|524.6|528.7|524.7|528.7|524.7|528.6|524.6|14
1614242880000|2021-02-25 08:48:00|528.71|524.71|528.95|524.95|529.02|525.02|528.71|524.71|16
1614242890000|2021-02-25 08:48:10|528.96|524.96|529.16|525.16|529.16|525.16|528.96|524.96|21
1614242900000|2021-02-25 08:48:20|529.15|525.15|529.21|525.21|529.21|525.21|529.06|525.06|14
1614242910000|2021-02-25 08:48:30|529.18|525.18|529.86|525.86|529.86|525.86|528.58|524.58|25
1614242920000|2021-02-25 08:48:40|529.85|525.85|529.62|525.62|529.85|525.85|529.2|525.2|27
1614242930000|2021-02-25 08:48:50|529.59|525.59|529.72|525.72|529.74|525.74|529.46|525.46|21
1614242940000|2021-02-25 08:49:00|529.73|525.73|529.3|525.3|529.73|525.73|529.27|525.27|18
1614242950000|2021-02-25 08:49:10|529.13|525.13|529.18|525.18|529.25|525.25|529.12|525.12|21
1614242960000|2021-02-25 08:49:20|529.17|525.17|529.19|525.19|529.57|525.57|529.06|525.06|28
1614242970000|2021-02-25 08:49:30|529.23|525.23|529.37|525.37|529.6|525.6|529.23|525.23|28
1614242980000|2021-02-25 08:49:40|529.38|525.38|529.42|525.42|529.44|525.44|529.23|525.23|24
1614242990000|2021-02-25 08:49:50|529.23|525.23|529.06|525.06|529.45|525.45|529.06|525.06|33
1614243000000|2021-02-25 08:50:00|529.08|525.08|529.1|525.1|529.2|525.2|529.05|525.05|20
1614243010000|2021-02-25 08:50:10|529.09|525.09|528.92|524.92|529.09|525.09|528.82|524.82|25
1614243020000|2021-02-25 08:50:20|528.86|524.86|528.97|524.97|529.04|525.04|528.84|524.84|28
1614243030000|2021-02-25 08:50:30|528.98|524.98|528.5|524.5|529.02|525.02|528.48|524.48|27
1614243040000|2021-02-25 08:50:40|528.43|524.43|528.76|524.76|528.97|524.97|528.4|524.4|23
1614243050000|2021-02-25 08:50:50|528.78|524.78|528.5|524.5|528.87|524.87|528.34|524.34|28
1614243060000|2021-02-25 08:51:00|528.51|524.51|528.87|524.87|528.89|524.89|528.39|524.39|24
1614243070000|2021-02-25 08:51:10|528.88|524.88|528.72|524.72|528.88|524.88|528.68|524.68|15
1614243080000|2021-02-25 08:51:20|528.83|524.83|528.38|524.38|528.83|524.83|528.38|524.38|23
1614243090000|2021-02-25 08:51:30|528.39|524.39|528.46|524.46|528.55|524.55|528.33|524.33|23
1614243100000|2021-02-25 08:51:40|528.43|524.43|528.39|524.39|528.47|524.47|528.39|524.39|18
1614243110000|2021-02-25 08:51:50|528.4|524.4|528.41|524.41|528.42|524.42|528.38|524.38|11
1614243120000|2021-02-25 08:52:00|528.4|524.4|528.22|524.22|528.66|524.66|528.22|524.22|32
1614243130000|2021-02-25 08:52:10|528.21|524.21|528.14|524.14|528.22|524.22|528.13|524.13|15
1614243140000|2021-02-25 08:52:20|528.09|524.09|528.06|524.06|528.11|524.11|528.04|524.04|18
1614243150000|2021-02-25 08:52:30|527.98|523.98|528.08|524.08|528.08|524.08|527.96|523.96|25
1614243160000|2021-02-25 08:52:40|528.09|524.09|528.06|524.06|528.27|524.27|528.05|524.05|24
1614243170000|2021-02-25 08:52:50|528.08|524.08|527.68|523.68|528.11|524.11|527.6|523.6|31
1614243180000|2021-02-25 08:53:00|527.67|523.67|527.75|523.75|527.81|523.81|527.64|523.64|23
1614243190000|2021-02-25 08:53:10|527.76|523.76|527.94|523.94|527.94|523.94|527.66|523.66|21
1614243200000|2021-02-25 08:53:20|527.97|523.97|527.63|523.63|528.01|524.01|527.47|523.47|29
1614243210000|2021-02-25 08:53:30|527.64|523.64|527.1|523.1|527.65|523.65|526.99|522.99|35
1614243220000|2021-02-25 08:53:40|527.19|523.19|527.6|523.6|527.67|523.67|527.14|523.14|27
1614243230000|2021-02-25 08:53:50|527.58|523.58|527.63|523.63|527.72|523.72|527.57|523.57|21
1614243240000|2021-02-25 08:54:00|527.64|523.64|527.35|523.35|527.68|523.68|527.35|523.35|22
1614243250000|2021-02-25 08:54:10|527.33|523.33|527.03|523.03|527.38|523.38|526.97|522.97|32
1614243260000|2021-02-25 08:54:20|527.04|523.04|526.44|522.44|527.04|523.04|526.35|522.35|34
1614243270000|2021-02-25 08:54:30|526.68|522.68|526.05|522.05|526.76|522.76|525.8|521.8|33
1614243280000|2021-02-25 08:54:40|525.91|521.91|525.78|521.78|526.08|522.08|525.76|521.76|34
1614243290000|2021-02-25 08:54:50|525.74|521.74|525.61|521.61|525.83|521.83|525.48|521.48|37
1614243300000|2021-02-25 08:55:00|525.62|521.62|525.57|521.57|525.83|521.83|525.36|521.36|32
1614243310000|2021-02-25 08:55:10|525.58|521.58|525.06|521.06|525.58|521.58|524.99|520.99|37
1614243320000|2021-02-25 08:55:20|525.07|521.07|525.28|521.28|525.58|521.58|525|521|34
1614243330000|2021-02-25 08:55:30|525.25|521.25|524.99|520.99|525.25|521.25|524.99|520.99|28
1614243340000|2021-02-25 08:55:40|524.98|520.98|525.32|521.32|525.37|521.37|524.98|520.98|29
1614243350000|2021-02-25 08:55:50|525.31|521.31|525.63|521.63|525.78|521.78|525.26|521.26|31
1614243360000|2021-02-25 08:56:00|525.67|521.67|525.75|521.75|525.8|521.8|525.64|521.64|31
1614243370000|2021-02-25 08:56:10|525.79|521.79|526.03|522.03|526.03|522.03|525.67|521.67|33
1614243380000|2021-02-25 08:56:20|526.01|522.01|525.54|521.54|526.01|522.01|525.43|521.43|32
1614243390000|2021-02-25 08:56:30|525.51|521.51|525.32|521.32|525.51|521.51|525.2|521.2|33
1614243400000|2021-02-25 08:56:40|525.35|521.35|525.66|521.66|525.76|521.76|525.34|521.34|33
1614243410000|2021-02-25 08:56:50|525.65|521.65|525.55|521.55|525.84|521.84|525.55|521.55|34
1614243420000|2021-02-25 08:57:00|525.49|521.49|525.32|521.32|525.49|521.49|525.24|521.24|27
1614243430000|2021-02-25 08:57:10|525.35|521.35|525.1|521.1|525.35|521.35|524.88|520.88|37
1614243440000|2021-02-25 08:57:20|525.14|521.14|525.15|521.15|525.15|521.15|524.56|520.56|34
1614243450000|2021-02-25 08:57:30|525.18|521.18|524.9|520.9|525.35|521.35|524.9|520.9|35
1614243460000|2021-02-25 08:57:40|524.92|520.92|524.57|520.57|525|521|524.57|520.57|35
1614243470000|2021-02-25 08:57:50|524.56|520.56|524.64|520.64|524.64|520.64|524.37|520.37|30
1614243480000|2021-02-25 08:58:00|524.61|520.61|524.98|520.98|525.17|521.17|524.54|520.54|30
1614243490000|2021-02-25 08:58:10|524.91|520.91|525.02|521.02|525.22|521.22|524.55|520.55|30
1614243500000|2021-02-25 08:58:20|525.23|521.23|525.87|521.87|525.87|521.87|525.02|521.02|34
1614243510000|2021-02-25 08:58:30|525.65|521.65|525.92|521.92|525.93|521.93|525.65|521.65|27
1614243520000|2021-02-25 08:58:40|526.14|522.14|525.29|521.29|526.14|522.14|525.28|521.28|27
1614243530000|2021-02-25 08:58:50|525.28|521.28|525.42|521.42|525.81|521.81|525.23|521.23|37
1614243540000|2021-02-25 08:59:00|525.51|521.51|525.38|521.38|525.72|521.72|525.35|521.35|35
1614243550000|2021-02-25 08:59:10|525.55|521.55|526.07|522.07|526.13|522.13|525.41|521.41|34
1614243560000|2021-02-25 08:59:20|526.12|522.12|526.13|522.13|526.41|522.41|526.06|522.06|20
1614243570000|2021-02-25 08:59:30|526.14|522.14|525.99|521.99|526.26|522.26|525.97|521.97|36
1614243580000|2021-02-25 08:59:40|525.96|521.96|526.09|522.09|526.09|522.09|525.9|521.9|30
1614243590000|2021-02-25 08:59:50|526.1|522.1|525.57|521.57|526.1|522.1|525.5|521.5|30
1614243600000|2021-02-25 09:00:00|525.67|521.67|526.08|522.08|526.08|522.08|525.59|521.59|34
1614243610000|2021-02-25 09:00:10|526.06|522.06|526.28|522.28|526.51|522.51|526.01|522.01|26
1614243620000|2021-02-25 09:00:20|526.44|522.44|527.82|523.82|527.82|523.82|526.37|522.37|35
1614243630000|2021-02-25 09:00:30|527.8|523.8|527.95|523.95|528.23|524.23|527.8|523.8|25
1614243640000|2021-02-25 09:00:40|527.93|523.93|527.73|523.73|528.06|524.06|527.72|523.72|30
1614243650000|2021-02-25 09:00:50|527.71|523.71|527.61|523.61|527.89|523.89|527.57|523.57|33
1614243660000|2021-02-25 09:01:00|527.63|523.63|527.61|523.61|527.68|523.68|527.5|523.5|29
1614243670000|2021-02-25 09:01:10|527.71|523.71|526.99|522.99|527.71|523.71|526.81|522.81|36
1614243680000|2021-02-25 09:01:20|527.02|523.02|527.07|523.07|527.07|523.07|526.65|522.65|35
1614243690000|2021-02-25 09:01:30|527.06|523.06|527.6|523.6|527.6|523.6|527.06|523.06|28
1614243700000|2021-02-25 09:01:40|527.64|523.64|527.94|523.94|527.96|523.96|527.64|523.64|28
1614243710000|2021-02-25 09:01:50|527.98|523.98|528.22|524.22|528.24|524.24|527.85|523.85|33
1614243720000|2021-02-25 09:02:00|528.2|524.2|528.15|524.15|528.24|524.24|527.99|523.99|24
1614243730000|2021-02-25 09:02:10|528.1|524.1|527.79|523.79|528.1|524.1|527.61|523.61|31
1614243740000|2021-02-25 09:02:20|527.8|523.8|527.71|523.71|527.97|523.97|527.71|523.71|26
1614243750000|2021-02-25 09:02:30|527.69|523.69|527.96|523.96|527.96|523.96|527.65|523.65|35
1614243760000|2021-02-25 09:02:40|527.87|523.87|527.69|523.69|527.88|523.88|527.62|523.62|28
1614243770000|2021-02-25 09:02:50|527.72|523.72|527.75|523.75|527.75|523.75|527.47|523.47|30
1614243780000|2021-02-25 09:03:00|527.8|523.8|528.29|524.29|528.29|524.29|527.77|523.77|30
1614243790000|2021-02-25 09:03:10|528.34|524.34|528.49|524.49|528.6|524.6|528.34|524.34|25
1614243800000|2021-02-25 09:03:20|528.51|524.51|528.51|524.51|528.56|524.56|528.34|524.34|26
1614243810000|2021-02-25 09:03:30|528.48|524.48|528.66|524.66|528.82|524.82|528.48|524.48|23
1614243820000|2021-02-25 09:03:40|528.73|524.73|529.18|525.18|529.18|525.18|528.73|524.73|28
1614243830000|2021-02-25 09:03:50|529.15|525.15|529.31|525.31|529.33|525.33|528.98|524.98|34
1614243840000|2021-02-25 09:04:00|529.3|525.3|529.52|525.52|529.52|525.52|529.3|525.3|18
1614243850000|2021-02-25 09:04:10|529.55|525.55|528.91|524.91|529.58|525.58|528.91|524.91|19
1614243860000|2021-02-25 09:04:20|529.09|525.09|528.87|524.87|529.29|525.29|528.86|524.86|20
1614243870000|2021-02-25 09:04:30|528.9|524.9|529.07|525.07|529.07|525.07|528.87|524.87|24
1614243880000|2021-02-25 09:04:40|529.04|525.04|528.92|524.92|529.05|525.05|528.85|524.85|21
1614243890000|2021-02-25 09:04:50|528.91|524.91|528.97|524.97|529.03|525.03|528.77|524.77|30
1614243900000|2021-02-25 09:05:00|528.98|524.98|529.31|525.31|529.41|525.41|528.98|524.98|21
1614243910000|2021-02-25 09:05:10|529.26|525.26|529.58|525.58|529.64|525.64|529.26|525.26|27
1614243920000|2021-02-25 09:05:20|529.59|525.59|529.57|525.57|529.65|525.65|529.46|525.46|22
1614243930000|2021-02-25 09:05:30|529.5|525.5|529.49|525.49|529.56|525.56|529.07|525.07|19
1614243940000|2021-02-25 09:05:40|529.48|525.48|529.26|525.26|529.55|525.55|529.22|525.22|27
1614243950000|2021-02-25 09:05:50|529.28|525.28|529.38|525.38|529.38|525.38|529.28|525.28|23
1614243960000|2021-02-25 09:06:00|529.35|525.35|529.58|525.58|529.58|525.58|529.16|525.16|33
1614243970000|2021-02-25 09:06:10|529.62|525.62|529.39|525.39|529.65|525.65|529.34|525.34|25
1614243980000|2021-02-25 09:06:20|529.38|525.38|528.77|524.77|529.38|525.38|528.77|524.77|37
1614243990000|2021-02-25 09:06:30|528.78|524.78|528.58|524.58|528.79|524.79|528.46|524.46|29
1614244000000|2021-02-25 09:06:40|528.56|524.56|528.56|524.56|528.6|524.6|528.55|524.55|23
1614244010000|2021-02-25 09:06:50|528.54|524.54|529.03|525.03|529.03|525.03|528.51|524.51|24
1614244020000|2021-02-25 09:07:00|529.09|525.09|529.43|525.43|529.43|525.43|529.09|525.09|26
1614244030000|2021-02-25 09:07:10|529.44|525.44|529.1|525.1|529.47|525.47|529.1|525.1|23
1614244040000|2021-02-25 09:07:20|529.05|525.05|528.72|524.72|529.21|525.21|528.72|524.72|31
1614244050000|2021-02-25 09:07:30|528.71|524.71|528.03|524.03|528.71|524.71|527.99|523.99|32
1614244060000|2021-02-25 09:07:40|528.05|524.05|527.65|523.65|528.06|524.06|527.39|523.39|31
1614244070000|2021-02-25 09:07:50|527.59|523.59|527.6|523.6|527.68|523.68|527.44|523.44|37
1614244080000|2021-02-25 09:08:00|527.63|523.63|526.66|522.66|527.63|523.63|526.65|522.65|30
1614244090000|2021-02-25 09:08:10|526.65|522.65|526.15|522.15|526.68|522.68|526.08|522.08|31
1614244100000|2021-02-25 09:08:20|526.32|522.32|525.7|521.7|526.37|522.37|525.6|521.6|36
1614244110000|2021-02-25 09:08:30|525.72|521.72|524.73|520.73|525.81|521.81|524.73|520.73|35
1614244120000|2021-02-25 09:08:40|524.68|520.68|524.85|520.85|524.95|520.95|524.18|520.18|32
1614244130000|2021-02-25 09:08:50|525.08|521.08|524.62|520.62|525.08|521.08|524.45|520.45|30
1614244140000|2021-02-25 09:09:00|524.59|520.59|524.46|520.46|524.64|520.64|524.28|520.28|32
1614244150000|2021-02-25 09:09:10|524.47|520.47|523.86|519.86|524.47|520.47|523.86|519.86|33
1614244160000|2021-02-25 09:09:20|523.94|519.94|523.11|519.11|523.94|519.94|523.09|519.09|35
1614244170000|2021-02-25 09:09:30|523.14|519.14|523.04|519.04|523.53|519.53|523.04|519.04|32
1614244180000|2021-02-25 09:09:40|522.98|518.98|522.61|518.61|522.98|518.98|522.21|518.21|38
1614244190000|2021-02-25 09:09:50|522.6|518.6|522.72|518.72|522.77|518.77|522.05|518.05|36
1614244200000|2021-02-25 09:10:00|522.68|518.68|522.68|518.68|522.82|518.82|522.12|518.12|33
1614244210000|2021-02-25 09:10:10|522.7|518.7|523.37|519.37|523.37|519.37|522.7|518.7|34
1614244220000|2021-02-25 09:10:20|523.33|519.33|523.48|519.48|523.51|519.51|522.55|518.55|31
1614244230000|2021-02-25 09:10:30|523.47|519.47|523.56|519.56|523.56|519.56|523.34|519.34|25
1614244240000|2021-02-25 09:10:40|523.5|519.5|523.64|519.64|523.7|519.7|523.43|519.43|23
1614244250000|2021-02-25 09:10:50|523.65|519.65|523.96|519.96|524.38|520.38|523.65|519.65|29
1614244260000|2021-02-25 09:11:00|523.92|519.92|523.78|519.78|524.07|520.07|523.73|519.73|30
1614244270000|2021-02-25 09:11:10|523.76|519.76|523.76|519.76|523.91|519.91|523.38|519.38|33
1614244280000|2021-02-25 09:11:20|523.84|519.84|523.73|519.73|523.93|519.93|523.66|519.66|29
1614244290000|2021-02-25 09:11:30|523.72|519.72|523.75|519.75|523.92|519.92|523.7|519.7|25
1614244300000|2021-02-25 09:11:40|523.76|519.76|523.83|519.83|523.87|519.87|523.75|519.75|19
1614244310000|2021-02-25 09:11:50|523.81|519.81|523.54|519.54|523.81|519.81|523.28|519.28|23
1614244320000|2021-02-25 09:12:00|523.55|519.55|523.87|519.87|523.87|519.87|523.53|519.53|23
1614244330000|2021-02-25 09:12:10|523.84|519.84|524.27|520.27|524.44|520.44|523.84|519.84|28
1614244340000|2021-02-25 09:12:20|524.19|520.19|523.84|519.84|524.27|520.27|523.81|519.81|28
1614244350000|2021-02-25 09:12:30|523.83|519.83|523.83|519.83|523.94|519.94|523.47|519.47|34
1614244360000|2021-02-25 09:12:40|523.85|519.85|523.52|519.52|523.85|519.85|522.94|518.94|34
1614244370000|2021-02-25 09:12:50|523.6|519.6|523.17|519.17|523.62|519.62|523.17|519.17|33
1614244380000|2021-02-25 09:13:00|523.18|519.18|523.09|519.09|523.32|519.32|522.96|518.96|35
1614244390000|2021-02-25 09:13:10|523.06|519.06|523.6|519.6|523.61|519.61|523.06|519.06|35
1614244400000|2021-02-25 09:13:20|523.68|519.68|524.05|520.05|524.4|520.4|523.68|519.68|34
1614244410000|2021-02-25 09:13:30|524.16|520.16|524.25|520.25|524.43|520.43|523.83|519.83|35
1614244420000|2021-02-25 09:13:40|524.26|520.26|524.35|520.35|524.44|520.44|524.25|520.25|24
1614244430000|2021-02-25 09:13:50|524.3|520.3|524.43|520.43|524.51|520.51|523.83|519.83|39
1614244440000|2021-02-25 09:14:00|524.45|520.45|524.51|520.51|524.77|520.77|524.32|520.32|38
1614244450000|2021-02-25 09:14:10|524.5|520.5|524.12|520.12|524.56|520.56|524.12|520.12|26
1614244460000|2021-02-25 09:14:20|524.3|520.3|523.98|519.98|524.34|520.34|523.67|519.67|34
1614244470000|2021-02-25 09:14:30|523.97|519.97|523.74|519.74|524.02|520.02|523.74|519.74|34
1614244480000|2021-02-25 09:14:40|523.73|519.73|523.51|519.51|523.79|519.79|523.48|519.48|24
1614244490000|2021-02-25 09:14:50|523.48|519.48|523.54|519.54|523.7|519.7|523.22|519.22|36
1614244500000|2021-02-25 09:15:00|523.5|519.5|523.82|519.82|523.91|519.91|523.35|519.35|33
1614244510000|2021-02-25 09:15:10|523.8|519.8|523.73|519.73|524.25|520.25|523.61|519.61|32
1614244520000|2021-02-25 09:15:20|523.68|519.68|523.69|519.69|523.79|519.79|523.59|519.59|32
1614244530000|2021-02-25 09:15:30|523.71|519.71|524.11|520.11|524.38|520.38|523.57|519.57|30
1614244540000|2021-02-25 09:15:40|524.18|520.18|524.25|520.25|524.27|520.27|524.12|520.12|32
1614244550000|2021-02-25 09:15:50|524.28|520.28|523.99|519.99|524.28|520.28|523.79|519.79|31
1614244560000|2021-02-25 09:16:00|524.01|520.01|523.83|519.83|524.05|520.05|523.76|519.76|27
1614244570000|2021-02-25 09:16:10|523.86|519.86|524.39|520.39|524.39|520.39|523.86|519.86|30
1614244580000|2021-02-25 09:16:20|524.4|520.4|523.97|519.97|524.42|520.42|523.8|519.8|30
1614244590000|2021-02-25 09:16:30|523.96|519.96|523.98|519.98|524.05|520.05|523.89|519.89|21
1614244600000|2021-02-25 09:16:40|524|520|523.67|519.67|524|520|523.66|519.66|31
1614244610000|2021-02-25 09:16:50|523.66|519.66|523.27|519.27|523.7|519.7|523.26|519.26|30
1614244620000|2021-02-25 09:17:00|523.31|519.31|523.51|519.51|523.57|519.57|523.16|519.16|29
1614244630000|2021-02-25 09:17:10|523.59|519.59|523.53|519.53|523.89|519.89|523.53|519.53|23
1614244640000|2021-02-25 09:17:20|523.52|519.52|522.92|518.92|523.53|519.53|522.85|518.85|32
1614244650000|2021-02-25 09:17:30|522.93|518.93|522.23|518.23|523.01|519.01|522.09|518.09|27
1614244660000|2021-02-25 09:17:40|522.33|518.33|521.54|517.54|522.33|518.33|521.51|517.51|28
1614244670000|2021-02-25 09:17:50|521.53|517.53|521.39|517.39|521.77|517.77|521.39|517.39|32
1614244680000|2021-02-25 09:18:00|521.4|517.4|521.52|517.52|521.64|517.64|521.36|517.36|31
1614244690000|2021-02-25 09:18:10|521.51|517.51|521.2|517.2|521.67|517.67|521.2|517.2|31
1614244700000|2021-02-25 09:18:20|521.17|517.17|521.65|517.65|521.68|517.68|520.85|516.85|32
1614244710000|2021-02-25 09:18:30|521.77|517.77|521.96|517.96|522.3|518.3|521.76|517.76|33
1614244720000|2021-02-25 09:18:40|521.87|517.87|521.95|517.95|522.26|518.26|521.71|517.71|37
1614244730000|2021-02-25 09:18:50|521.96|517.96|521.58|517.58|522.26|518.26|521.58|517.58|31
1614244740000|2021-02-25 09:19:00|521.59|517.59|522.04|518.04|522.12|518.12|521.45|517.45|36
1614244750000|2021-02-25 09:19:10|521.86|517.86|522.12|518.12|522.16|518.16|521.86|517.86|30
1614244760000|2021-02-25 09:19:20|522.15|518.15|522.66|518.66|522.66|518.66|522.13|518.13|32
1614244770000|2021-02-25 09:19:30|522.67|518.67|523.15|519.15|523.21|519.21|522.67|518.67|31
1614244780000|2021-02-25 09:19:40|523.16|519.16|523.63|519.63|523.68|519.68|523.16|519.16|32
1614244790000|2021-02-25 09:19:50|523.65|519.65|523.33|519.33|523.97|519.97|523.24|519.24|35
1614244800000|2021-02-25 09:20:00|523.36|519.36|523.13|519.13|523.4|519.4|522.98|518.98|28
1614244810000|2021-02-25 09:20:10|523.21|519.21|523.72|519.72|523.88|519.88|523.18|519.18|37
1614244820000|2021-02-25 09:20:20|523.73|519.73|523.02|519.02|523.73|519.73|523|519|34
1614244830000|2021-02-25 09:20:30|523|519|522.3|518.3|523.16|519.16|522.25|518.25|33
1614244840000|2021-02-25 09:20:40|522.29|518.29|521.32|517.32|522.36|518.36|521.31|517.31|32
1614244850000|2021-02-25 09:20:50|521.3|517.3|521.29|517.29|521.47|517.47|521.11|517.11|36
1614244860000|2021-02-25 09:21:00|521.24|517.24|521.25|517.25|521.37|517.37|520.89|516.89|34
1614244870000|2021-02-25 09:21:10|521.19|517.19|520.79|516.79|521.49|517.49|520.79|516.79|33
1614244880000|2021-02-25 09:21:20|520.77|516.77|520.71|516.71|520.88|516.88|520.65|516.65|34
1614244890000|2021-02-25 09:21:30|520.74|516.74|520.81|516.81|521.01|517.01|520.49|516.49|34
1614244900000|2021-02-25 09:21:40|520.82|516.82|521.26|517.26|521.26|517.26|520.63|516.63|34
1614244910000|2021-02-25 09:21:50|521.17|517.17|521.82|517.82|521.82|517.82|521.11|517.11|34
1614244920000|2021-02-25 09:22:00|521.77|517.77|522.14|518.14|522.39|518.39|521.74|517.74|37
1614244930000|2021-02-25 09:22:10|521.98|517.98|522.34|518.34|522.36|518.36|521.54|517.54|38
1614244940000|2021-02-25 09:22:20|522.35|518.35|522.68|518.68|522.7|518.7|522.19|518.19|34
1614244950000|2021-02-25 09:22:30|522.45|518.45|522.47|518.47|522.63|518.63|522.31|518.31|33
1614244960000|2021-02-25 09:22:40|522.27|518.27|522.56|518.56|522.6|518.6|522.23|518.23|34
1614244970000|2021-02-25 09:22:50|522.59|518.59|522.77|518.77|522.77|518.77|522.58|518.58|35
1614244980000|2021-02-25 09:23:00|522.74|518.74|522.99|518.99|523.29|519.29|522.68|518.68|35
1614244990000|2021-02-25 09:23:10|523.14|519.14|523.04|519.04|523.34|519.34|522.93|518.93|33
1614245000000|2021-02-25 09:23:20|522.98|518.98|523.07|519.07|523.2|519.2|522.92|518.92|27
1614245010000|2021-02-25 09:23:30|523.05|519.05|522.42|518.42|523.05|519.05|522.32|518.32|33
1614245020000|2021-02-25 09:23:40|522.22|518.22|522.14|518.14|522.39|518.39|521.98|517.98|33
1614245030000|2021-02-25 09:23:50|522.09|518.09|521.75|517.75|522.18|518.18|521.63|517.63|35
1614245040000|2021-02-25 09:24:00|521.81|517.81|521.92|517.92|521.95|517.95|521.72|517.72|33
1614245050000|2021-02-25 09:24:10|521.94|517.94|521.44|517.44|521.94|517.94|521.44|517.44|26
1614245060000|2021-02-25 09:24:20|521.45|517.45|519.9|515.9|521.83|517.83|519.9|515.9|32
1614245070000|2021-02-25 09:24:30|519.91|515.91|520.35|516.35|520.5|516.5|519.91|515.91|30
1614245080000|2021-02-25 09:24:40|520.4|516.4|519.28|515.28|520.4|516.4|519.24|515.24|29
1614245090000|2021-02-25 09:24:50|519.31|515.31|519.35|515.35|519.56|515.56|519.23|515.23|32
1614245100000|2021-02-25 09:25:00|519.33|515.33|519.7|515.7|519.78|515.78|519.32|515.32|31
1614245110000|2021-02-25 09:25:10|519.66|515.66|519.46|515.46|519.87|515.87|519.44|515.44|30
1614245120000|2021-02-25 09:25:20|519.49|515.49|519.26|515.26|519.67|515.67|519.18|515.18|31
1614245130000|2021-02-25 09:25:30|519.27|515.27|519.12|515.12|519.3|515.3|518.99|514.99|31
1614245140000|2021-02-25 09:25:40|518.85|514.85|519.26|515.26|519.26|515.26|518.79|514.79|31
1614245150000|2021-02-25 09:25:50|519.25|515.25|519.16|515.16|519.29|515.29|518.82|514.82|33
1614245160000|2021-02-25 09:26:00|519.17|515.17|520.16|516.16|520.31|516.31|519.17|515.17|33
1614245170000|2021-02-25 09:26:10|520.33|516.33|520.06|516.06|520.63|516.63|520.01|516.01|34
1614245180000|2021-02-25 09:26:20|519.99|515.99|520.73|516.73|520.81|516.81|519.99|515.99|35
1614245190000|2021-02-25 09:26:30|520.67|516.67|520.55|516.55|520.67|516.67|520.12|516.12|32
1614245200000|2021-02-25 09:26:40|520.5|516.5|521.3|517.3|521.3|517.3|520.45|516.45|33
1614245210000|2021-02-25 09:26:50|521.29|517.29|521.42|517.42|521.48|517.48|521.16|517.16|27
1614245220000|2021-02-25 09:27:00|521.44|517.44|523.01|519.01|523.03|519.03|521.44|517.44|37
1614245230000|2021-02-25 09:27:10|522.98|518.98|522.19|518.19|522.98|518.98|522.19|518.19|30
1614245240000|2021-02-25 09:27:20|522.18|518.18|521.93|517.93|522.53|518.53|521.93|517.93|35
1614245250000|2021-02-25 09:27:30|521.87|517.87|522.36|518.36|522.44|518.44|521.79|517.79|36
1614245260000|2021-02-25 09:27:40|522.35|518.35|521.2|517.2|522.35|518.35|521.2|517.2|35
1614245270000|2021-02-25 09:27:50|521.04|517.04|520.67|516.67|521.12|517.12|520.63|516.63|31
1614245280000|2021-02-25 09:28:00|520.7|516.7|520.29|516.29|520.88|516.88|520.29|516.29|27
1614245290000|2021-02-25 09:28:10|520.26|516.26|520.03|516.03|520.32|516.32|519.84|515.84|31
1614245300000|2021-02-25 09:28:20|520.02|516.02|519.84|515.84|520.45|516.45|519.78|515.78|30
1614245310000|2021-02-25 09:28:30|519.71|515.71|519.62|515.62|519.71|515.71|519.35|515.35|37
1614245320000|2021-02-25 09:28:40|519.58|515.58|519.74|515.74|519.84|515.84|519.58|515.58|28
1614245330000|2021-02-25 09:28:50|519.7|515.7|519.82|515.82|519.9|515.9|519.57|515.57|27
1614245340000|2021-02-25 09:29:00|519.84|515.84|520.31|516.31|520.5|516.5|519.84|515.84|30
1614245350000|2021-02-25 09:29:10|520.32|516.32|520.92|516.92|521.02|517.02|520.32|516.32|29
1614245360000|2021-02-25 09:29:20|521.09|517.09|521.01|517.01|521.19|517.19|520.88|516.88|32
1614245370000|2021-02-25 09:29:30|521.02|517.02|520.78|516.78|521.03|517.03|520.54|516.54|30
1614245380000|2021-02-25 09:29:40|520.71|516.71|520.83|516.83|521.02|517.02|520.67|516.67|33
1614245390000|2021-02-25 09:29:50|520.84|516.84|520.56|516.56|520.85|516.85|520.36|516.36|33
1614245400000|2021-02-25 09:30:00|520.55|516.55|521.3|517.3|521.34|517.34|520.55|516.55|34
1614245410000|2021-02-25 09:30:10|521.31|517.31|521.48|517.48|521.73|517.73|521.31|517.31|32
1614245420000|2021-02-25 09:30:20|521.58|517.58|521.9|517.9|521.96|517.96|521.41|517.41|34
1614245430000|2021-02-25 09:30:30|521.94|517.94|522.4|518.4|522.53|518.53|521.8|517.8|31
1614245440000|2021-02-25 09:30:40|522.43|518.43|522.31|518.31|522.43|518.43|522.18|518.18|29
1614245450000|2021-02-25 09:30:50|522.28|518.28|522.54|518.54|522.67|518.67|522.22|518.22|22
1614245460000|2021-02-25 09:31:00|522.48|518.48|522.65|518.65|522.86|518.86|522.46|518.46|22
1614245470000|2021-02-25 09:31:10|522.37|518.37|522.15|518.15|522.48|518.48|522.12|518.12|34
1614245480000|2021-02-25 09:31:20|522.08|518.08|521.63|517.63|522.34|518.34|521.59|517.59|27
1614245490000|2021-02-25 09:31:30|521.62|517.62|521.49|517.49|521.95|517.95|521.24|517.24|34
1614245500000|2021-02-25 09:31:40|521.44|517.44|520.63|516.63|521.5|517.5|520.44|516.44|31
1614245510000|2021-02-25 09:31:50|520.61|516.61|520.62|516.62|520.91|516.91|520.61|516.61|31
1614245520000|2021-02-25 09:32:00|520.61|516.61|521.43|517.43|521.5|517.5|520.6|516.6|36
1614245530000|2021-02-25 09:32:10|521.5|517.5|521.61|517.61|521.76|517.76|521.3|517.3|33
1614245540000|2021-02-25 09:32:20|521.56|517.56|521.69|517.69|521.71|517.71|521.37|517.37|36
1614245550000|2021-02-25 09:32:30|521.68|517.68|521.8|517.8|521.83|517.83|521.55|517.55|19
1614245560000|2021-02-25 09:32:40|521.79|517.79|521.81|517.81|521.91|517.91|521.73|517.73|25
1614245570000|2021-02-25 09:32:50|521.8|517.8|521.82|517.82|521.87|517.87|521.8|517.8|13
1614245580000|2021-02-25 09:33:00|521.77|517.77|521.94|517.94|521.94|517.94|521.59|517.59|24
1614245590000|2021-02-25 09:33:10|521.93|517.93|521.6|517.6|522.03|518.03|521.6|517.6|29
1614245600000|2021-02-25 09:33:20|521.53|517.53|521.58|517.58|521.76|517.76|521.32|517.32|38
1614245610000|2021-02-25 09:33:30|521.55|517.55|521.43|517.43|521.59|517.59|521.41|517.41|29
1614245620000|2021-02-25 09:33:40|521.39|517.39|520.99|516.99|521.39|517.39|520.97|516.97|29
1614245630000|2021-02-25 09:33:50|520.98|516.98|520.81|516.81|521.01|517.01|520.55|516.55|25
1614245640000|2021-02-25 09:34:00|520.78|516.78|521.04|517.04|521.35|517.35|520.78|516.78|33
1614245650000|2021-02-25 09:34:10|521.07|517.07|520.86|516.86|521.07|517.07|520.67|516.67|35
1614245660000|2021-02-25 09:34:20|520.81|516.81|520.78|516.78|520.84|516.84|520.74|516.74|29
1614245670000|2021-02-25 09:34:30|520.82|516.82|520.64|516.64|520.84|516.84|520.43|516.43|33
1614245680000|2021-02-25 09:34:40|520.66|516.66|520.61|516.61|520.86|516.86|520.61|516.61|27
1614245690000|2021-02-25 09:34:50|520.6|516.6|520.63|516.63|520.64|516.64|520.6|516.6|21
1614245700000|2021-02-25 09:35:00|520.62|516.62|520.97|516.97|521.04|517.04|520.62|516.62|28
1614245710000|2021-02-25 09:35:10|520.98|516.98|521.5|517.5|521.6|517.6|520.98|516.98|25
1614245720000|2021-02-25 09:35:20|521.48|517.48|520.83|516.83|521.5|517.5|520.74|516.74|33
1614245730000|2021-02-25 09:35:30|520.75|516.75|520.85|516.85|520.89|516.89|520.64|516.64|31
1614245740000|2021-02-25 09:35:40|520.88|516.88|520.73|516.73|520.89|516.89|520.71|516.71|30
1614245750000|2021-02-25 09:35:50|520.74|516.74|521.02|517.02|521.21|517.21|520.7|516.7|35
1614245760000|2021-02-25 09:36:00|521.04|517.04|521.44|517.44|521.44|517.44|521.04|517.04|30
1614245770000|2021-02-25 09:36:10|521.45|517.45|522|518|522|518|521.45|517.45|32
1614245780000|2021-02-25 09:36:20|521.88|517.88|522.19|518.19|522.29|518.29|521.59|517.59|28
1614245790000|2021-02-25 09:36:30|522.2|518.2|523.12|519.12|523.32|519.32|522.2|518.2|38
1614245800000|2021-02-25 09:36:40|523.07|519.07|523.67|519.67|523.67|519.67|523.02|519.02|33
1614245810000|2021-02-25 09:36:50|523.6|519.6|523.4|519.4|523.73|519.73|523.39|519.39|30
1614245820000|2021-02-25 09:37:00|523.41|519.41|523.23|519.23|523.57|519.57|523.03|519.03|28
1614245830000|2021-02-25 09:37:10|523.21|519.21|523.32|519.32|523.51|519.51|523.12|519.12|32
1614245840000|2021-02-25 09:37:20|523.27|519.27|522.92|518.92|523.45|519.45|522.91|518.91|33
1614245850000|2021-02-25 09:37:30|522.9|518.9|522.76|518.76|522.97|518.97|522.7|518.7|32
1614245860000|2021-02-25 09:37:40|522.72|518.72|522.81|518.81|522.84|518.84|522.65|518.65|23
1614245870000|2021-02-25 09:37:50|522.82|518.82|523.1|519.1|523.12|519.12|522.74|518.74|30
1614245880000|2021-02-25 09:38:00|523.05|519.05|523.21|519.21|523.31|519.31|522.91|518.91|28
1614245890000|2021-02-25 09:38:10|523.18|519.18|523.07|519.07|523.24|519.24|522.99|518.99|28
1614245900000|2021-02-25 09:38:20|523.1|519.1|522.91|518.91|523.1|519.1|522.85|518.85|28
1614245910000|2021-02-25 09:38:30|522.82|518.82|522.98|518.98|523.05|519.05|522.71|518.71|29
1614245920000|2021-02-25 09:38:40|523|519|523.19|519.19|523.35|519.35|522.95|518.95|26
1614245930000|2021-02-25 09:38:50|523.26|519.26|523.29|519.29|523.35|519.35|523.22|519.22|26
1614245940000|2021-02-25 09:39:00|523.28|519.28|523.25|519.25|523.31|519.31|523.14|519.14|22
1614245950000|2021-02-25 09:39:10|523.28|519.28|522.89|518.89|523.3|519.3|522.89|518.89|35
1614245960000|2021-02-25 09:39:20|522.9|518.9|522.88|518.88|523.09|519.09|522.88|518.88|28
1614245970000|2021-02-25 09:39:30|522.9|518.9|523|519|523.14|519.14|522.85|518.85|32
1614245980000|2021-02-25 09:39:40|522.99|518.99|523.19|519.19|523.28|519.28|522.92|518.92|31
1614245990000|2021-02-25 09:39:50|523.24|519.24|523.34|519.34|523.39|519.39|523.19|519.19|28
1614246000000|2021-02-25 09:40:00|523.33|519.33|523.43|519.43|523.43|519.43|523.33|519.33|19
1614246010000|2021-02-25 09:40:10|523.44|519.44|523.26|519.26|523.44|519.44|523.07|519.07|24
1614246020000|2021-02-25 09:40:20|523.25|519.25|523.01|519.01|523.25|519.25|522.95|518.95|31
1614246030000|2021-02-25 09:40:30|523.02|519.02|522.96|518.96|523.11|519.11|522.56|518.56|32
1614246040000|2021-02-25 09:40:40|522.88|518.88|522.23|518.23|522.95|518.95|522.23|518.23|35
1614246050000|2021-02-25 09:40:50|522.22|518.22|522.49|518.49|522.49|518.49|522.11|518.11|28
1614246060000|2021-02-25 09:41:00|522.48|518.48|522.62|518.62|522.74|518.74|522.48|518.48|29
1614246070000|2021-02-25 09:41:10|522.66|518.66|522.63|518.63|522.71|518.71|522.59|518.59|28
1614246080000|2021-02-25 09:41:20|522.64|518.64|522.38|518.38|522.65|518.65|522.37|518.37|19
1614246090000|2021-02-25 09:41:30|522.47|518.47|521.92|517.92|522.48|518.48|521.9|517.9|28
1614246100000|2021-02-25 09:41:40|521.9|517.9|521.69|517.69|521.97|517.97|521.67|517.67|29
1614246110000|2021-02-25 09:41:50|521.72|517.72|521.66|517.66|521.84|517.84|521.45|517.45|22
1614246120000|2021-02-25 09:42:00|521.67|517.67|521.88|517.88|521.94|517.94|521.65|517.65|30
1614246130000|2021-02-25 09:42:10|521.89|517.89|521.78|517.78|521.95|517.95|521.74|517.74|23
1614246140000|2021-02-25 09:42:20|521.76|517.76|521.44|517.44|521.76|517.76|521.36|517.36|34
1614246150000|2021-02-25 09:42:30|521.42|517.42|520.5|516.5|521.42|517.42|520.5|516.5|32
1614246160000|2021-02-25 09:42:40|520.42|516.42|520.59|516.59|520.64|516.64|520.25|516.25|34
1614246170000|2021-02-25 09:42:50|520.56|516.56|520.37|516.37|520.91|516.91|520.37|516.37|35
1614246180000|2021-02-25 09:43:00|520.39|516.39|519.82|515.82|520.47|516.47|519.81|515.81|35
1614246190000|2021-02-25 09:43:10|519.79|515.79|519.24|515.24|519.79|515.79|519.24|515.24|32
1614246200000|2021-02-25 09:43:20|519.23|515.23|519.1|515.1|519.23|515.23|518.93|514.93|26
1614246210000|2021-02-25 09:43:30|519.07|515.07|518.69|514.69|519.22|515.22|518.69|514.69|34
1614246220000|2021-02-25 09:43:40|518.63|514.63|518.31|514.31|518.66|514.66|518.29|514.29|36
1614246230000|2021-02-25 09:43:50|518.41|514.41|518.46|514.46|518.8|514.8|518.4|514.4|30
1614246240000|2021-02-25 09:44:00|518.49|514.49|517.37|513.37|518.57|514.57|517.37|513.37|35
1614246250000|2021-02-25 09:44:10|517.41|513.41|517.86|513.86|517.87|513.87|517.16|513.16|30
1614246260000|2021-02-25 09:44:20|517.9|513.9|518.32|514.32|518.32|514.32|517.9|513.9|28
1614246270000|2021-02-25 09:44:30|518.33|514.33|518.17|514.17|518.35|514.35|518.12|514.12|26
1614246280000|2021-02-25 09:44:40|518.22|514.22|519.49|515.49|519.49|515.49|518.17|514.17|33
1614246290000|2021-02-25 09:44:50|519.43|515.43|520.26|516.26|520.5|516.5|519.43|515.43|31
1614246300000|2021-02-25 09:45:00|520.23|516.23|519.24|515.24|520.23|516.23|519.24|515.24|32
1614246310000|2021-02-25 09:45:10|519.3|515.3|519.25|515.25|519.47|515.47|519.01|515.01|34
1614246320000|2021-02-25 09:45:20|519.22|515.22|520.3|516.3|520.31|516.31|519.22|515.22|35
1614246330000|2021-02-25 09:45:30|520.34|516.34|521.03|517.03|521.17|517.17|520.03|516.03|29
1614246340000|2021-02-25 09:45:40|521.02|517.02|521.44|517.44|521.46|517.46|520.79|516.79|33
1614246350000|2021-02-25 09:45:50|521.54|517.54|522.18|518.18|522.6|518.6|520.96|516.96|35
1614246360000|2021-02-25 09:46:00|522.02|518.02|521.59|517.59|522.78|518.78|521.59|517.59|30
1614246370000|2021-02-25 09:46:10|522.3|518.3|522.73|518.73|522.82|518.82|521.49|517.49|37
1614246380000|2021-02-25 09:46:20|522.7|518.7|523.07|519.07|523.14|519.14|522.7|518.7|31
1614246390000|2021-02-25 09:46:30|523.05|519.05|522.74|518.74|523.07|519.07|522.74|518.74|32
1614246400000|2021-02-25 09:46:40|523.09|519.09|523.44|519.44|523.62|519.62|522.83|518.83|32
1614246410000|2021-02-25 09:46:50|523.36|519.36|523.3|519.3|523.5|519.5|523.15|519.15|36
1614246420000|2021-02-25 09:47:00|523.32|519.32|523.54|519.54|523.54|519.54|523.26|519.26|25
1614246430000|2021-02-25 09:47:10|523.78|519.78|523.84|519.84|523.84|519.84|523.59|519.59|21
1614246440000|2021-02-25 09:47:20|523.87|519.87|523.72|519.72|523.94|519.94|523.67|519.67|29
1614246450000|2021-02-25 09:47:30|523.7|519.7|523.87|519.87|523.96|519.96|523.7|519.7|29
1614246460000|2021-02-25 09:47:40|523.84|519.84|523.51|519.51|523.89|519.89|523.51|519.51|32
1614246470000|2021-02-25 09:47:50|523.42|519.42|523.13|519.13|523.48|519.48|523.01|519.01|32
1614246480000|2021-02-25 09:48:00|523.16|519.16|523.63|519.63|524.04|520.04|523.16|519.16|30
1614246490000|2021-02-25 09:48:10|523.64|519.64|523.75|519.75|523.75|519.75|523.47|519.47|30
1614246500000|2021-02-25 09:48:20|523.74|519.74|523.55|519.55|523.8|519.8|523.44|519.44|30
1614246510000|2021-02-25 09:48:30|523.53|519.53|522.97|518.97|523.54|519.54|522.96|518.96|25
1614246520000|2021-02-25 09:48:40|522.96|518.96|523.52|519.52|523.55|519.55|522.96|518.96|37
1614246530000|2021-02-25 09:48:50|523.51|519.51|523.68|519.68|523.78|519.78|523.41|519.41|24
1614246540000|2021-02-25 09:49:00|523.62|519.62|523.18|519.18|523.63|519.63|523.09|519.09|30
1614246550000|2021-02-25 09:49:10|523.17|519.17|522.83|518.83|523.18|519.18|522.69|518.69|29
1614246560000|2021-02-25 09:49:20|522.85|518.85|522.82|518.82|522.99|518.99|522.73|518.73|34
1614246570000|2021-02-25 09:49:30|522.8|518.8|522.81|518.81|522.86|518.86|522.7|518.7|29
1614246580000|2021-02-25 09:49:40|522.8|518.8|522.74|518.74|522.8|518.8|522.72|518.72|19
1614246590000|2021-02-25 09:49:50|522.73|518.73|522.72|518.72|522.78|518.78|522.72|518.72|19
1614246600000|2021-02-25 09:50:00|522.73|518.73|523.38|519.38|523.38|519.38|522.72|518.72|24
1614246610000|2021-02-25 09:50:10|523.39|519.39|523.1|519.1|523.39|519.39|523.05|519.05|30
1614246620000|2021-02-25 09:50:20|523.09|519.09|522.43|518.43|523.09|519.09|522.43|518.43|26
1614246630000|2021-02-25 09:50:30|522.42|518.42|522.5|518.5|522.63|518.63|522.12|518.12|27
1614246640000|2021-02-25 09:50:40|522.56|518.56|522.15|518.15|522.57|518.57|522.15|518.15|30
1614246650000|2021-02-25 09:50:50|522.16|518.16|521.91|517.91|522.16|518.16|521.9|517.9|25
1614246660000|2021-02-25 09:51:00|521.9|517.9|522.05|518.05|522.1|518.1|521.78|517.78|29
1614246670000|2021-02-25 09:51:10|522.06|518.06|522.7|518.7|522.71|518.71|522.06|518.06|19
1614246680000|2021-02-25 09:51:20|522.71|518.71|522.6|518.6|522.71|518.71|522.54|518.54|24
1614246690000|2021-02-25 09:51:30|522.61|518.61|522.74|518.74|522.74|518.74|522.54|518.54|24
1614246700000|2021-02-25 09:51:40|522.75|518.75|522.43|518.43|522.78|518.78|522.29|518.29|29
1614246710000|2021-02-25 09:51:50|522.42|518.42|522.28|518.28|522.42|518.42|522.16|518.16|25
1614246720000|2021-02-25 09:52:00|522.29|518.29|522.88|518.88|522.92|518.92|521.96|517.96|36
1614246730000|2021-02-25 09:52:10|522.89|518.89|522.76|518.76|523.02|519.02|522.66|518.66|32
1614246740000|2021-02-25 09:52:20|522.78|518.78|522.86|518.86|522.9|518.9|522.46|518.46|19
1614246750000|2021-02-25 09:52:30|522.85|518.85|522.88|518.88|522.89|518.89|522.65|518.65|30
1614246760000|2021-02-25 09:52:40|522.57|518.57|522.62|518.62|522.89|518.89|522.57|518.57|25
1614246770000|2021-02-25 09:52:50|522.73|518.73|522.18|518.18|522.82|518.82|522.18|518.18|34
1614246780000|2021-02-25 09:53:00|522.19|518.19|522.77|518.77|522.77|518.77|522.17|518.17|28
1614246790000|2021-02-25 09:53:10|522.76|518.76|522.94|518.94|523.1|519.1|522.76|518.76|31
1614246800000|2021-02-25 09:53:20|522.93|518.93|522.65|518.65|523.12|519.12|522.65|518.65|31
1614246810000|2021-02-25 09:53:30|522.66|518.66|522.69|518.69|522.7|518.7|522.49|518.49|31
1614246820000|2021-02-25 09:53:40|522.66|518.66|522.74|518.74|522.78|518.78|522.66|518.66|33
1614246830000|2021-02-25 09:53:50|522.75|518.75|522.44|518.44|522.86|518.86|522.44|518.44|24
1614246840000|2021-02-25 09:54:00|522.43|518.43|522.49|518.49|522.57|518.57|522.36|518.36|33
1614246850000|2021-02-25 09:54:10|522.47|518.47|522.62|518.62|522.66|518.66|522.43|518.43|28
1614246860000|2021-02-25 09:54:20|522.61|518.61|522.6|518.6|522.76|518.76|522.46|518.46|24
1614246870000|2021-02-25 09:54:30|522.59|518.59|522.66|518.66|522.75|518.75|522.47|518.47|24
1614246880000|2021-02-25 09:54:40|522.6|518.6|522.91|518.91|523.11|519.11|522.6|518.6|24
1614246890000|2021-02-25 09:54:50|522.88|518.88|522.86|518.86|522.88|518.88|522.74|518.74|21
1614246900000|2021-02-25 09:55:00|522.87|518.87|522.93|518.93|522.96|518.96|522.82|518.82|20
1614246910000|2021-02-25 09:55:10|522.9|518.9|522.9|518.9|522.93|518.93|522.87|518.87|20
1614246920000|2021-02-25 09:55:20|522.86|518.86|522.74|518.74|522.86|518.86|522.61|518.61|21
1614246930000|2021-02-25 09:55:30|522.64|518.64|522.52|518.52|522.7|518.7|522.48|518.48|15
1614246940000|2021-02-25 09:55:40|522.51|518.51|522.64|518.64|522.82|518.82|522.51|518.51|19
1614246950000|2021-02-25 09:55:50|522.63|518.63|522.39|518.39|522.63|518.63|522.39|518.39|24
1614246960000|2021-02-25 09:56:00|522.36|518.36|522.47|518.47|522.48|518.48|522.36|518.36|15
1614246970000|2021-02-25 09:56:10|522.43|518.43|522.31|518.31|522.45|518.45|522.31|518.31|15
1614246980000|2021-02-25 09:56:20|522.32|518.32|522.43|518.43|522.47|518.47|522.31|518.31|20
1614246990000|2021-02-25 09:56:30|522.45|518.45|522.49|518.49|522.52|518.52|522.45|518.45|26
1614247000000|2021-02-25 09:56:40|522.5|518.5|522.69|518.69|522.87|518.87|522.49|518.49|25
1614247010000|2021-02-25 09:56:50|522.68|518.68|522.59|518.59|522.75|518.75|522.58|518.58|22
1614247020000|2021-02-25 09:57:00|522.58|518.58|522.93|518.93|522.93|518.93|522.58|518.58|24
1614247030000|2021-02-25 09:57:10|522.92|518.92|522.81|518.81|522.94|518.94|522.81|518.81|23
1614247040000|2021-02-25 09:57:20|522.87|518.87|522.82|518.82|523.03|519.03|522.82|518.82|24
1614247050000|2021-02-25 09:57:30|522.79|518.79|522.74|518.74|522.81|518.81|522.69|518.69|20
1614247060000|2021-02-25 09:57:40|522.79|518.79|522.84|518.84|522.87|518.87|522.61|518.61|27
1614247070000|2021-02-25 09:57:50|522.81|518.81|522.97|518.97|523.04|519.04|522.71|518.71|23
1614247080000|2021-02-25 09:58:00|522.96|518.96|523.04|519.04|523.04|519.04|522.92|518.92|28
1614247090000|2021-02-25 09:58:10|523.07|519.07|522.66|518.66|523.07|519.07|522.64|518.64|28
1614247100000|2021-02-25 09:58:20|522.63|518.63|522.54|518.54|522.66|518.66|522.53|518.53|25
1614247110000|2021-02-25 09:58:30|522.57|518.57|522.65|518.65|522.72|518.72|522.57|518.57|24
1614247120000|2021-02-25 09:58:40|522.68|518.68|522.69|518.69|522.69|518.69|522.45|518.45|27
1614247130000|2021-02-25 09:58:50|522.68|518.68|522.45|518.45|522.75|518.75|522.45|518.45|25
1614247140000|2021-02-25 09:59:00|522.43|518.43|522.33|518.33|522.44|518.44|522.31|518.31|21
1614247150000|2021-02-25 09:59:10|522.3|518.3|522.3|518.3|522.39|518.39|522.27|518.27|21
1614247160000|2021-02-25 09:59:20|522.34|518.34|522.11|518.11|522.35|518.35|522.09|518.09|28
1614247170000|2021-02-25 09:59:30|522.17|518.17|521.91|517.91|522.17|518.17|521.91|517.91|22
1614247180000|2021-02-25 09:59:40|521.95|517.95|521.6|517.6|521.96|517.96|521.59|517.59|18
1614247190000|2021-02-25 09:59:50|521.47|517.47|521.5|517.5|521.69|517.69|521.39|517.39|24
1614247200000|2021-02-25 10:00:00|521.45|517.45|521.43|517.43|521.5|517.5|521.19|517.19|29
1614247210000|2021-02-25 10:00:10|521.7|517.7|522.44|518.44|522.65|518.65|521.63|517.63|25
1614247220000|2021-02-25 10:00:20|522.55|518.55|523.56|519.56|523.65|519.65|522.55|518.55|31
1614247230000|2021-02-25 10:00:30|523.57|519.57|523.91|519.91|523.95|519.95|523.46|519.46|30
1614247240000|2021-02-25 10:00:40|523.93|519.93|524.36|520.36|524.39|520.39|523.93|519.93|28
1614247250000|2021-02-25 10:00:50|524.33|520.33|524.3|520.3|524.55|520.55|524.3|520.3|28
1614247260000|2021-02-25 10:01:00|524.31|520.31|524.31|520.31|524.48|520.48|524.31|520.31|29
1614247270000|2021-02-25 10:01:10|524.32|520.32|524.43|520.43|524.46|520.46|523.93|519.93|33
1614247280000|2021-02-25 10:01:20|524.44|520.44|524.68|520.68|524.68|520.68|524.4|520.4|25
1614247290000|2021-02-25 10:01:30|524.7|520.7|524.62|520.62|524.7|520.7|524.52|520.52|21
1614247300000|2021-02-25 10:01:40|524.5|520.5|524.26|520.26|524.5|520.5|524.1|520.1|33
1614247310000|2021-02-25 10:01:50|524.28|520.28|524.42|520.42|524.57|520.57|524.09|520.09|31
1614247320000|2021-02-25 10:02:00|524.48|520.48|524.51|520.51|524.62|520.62|524.36|520.36|30
1614247330000|2021-02-25 10:02:10|524.52|520.52|524.38|520.38|524.62|520.62|524.35|520.35|25
1614247340000|2021-02-25 10:02:20|524.39|520.39|524.43|520.43|524.45|520.45|524.39|520.39|26
1614247350000|2021-02-25 10:02:30|524.44|520.44|524.25|520.25|524.45|520.45|524.25|520.25|18
1614247360000|2021-02-25 10:02:40|524.17|520.17|523.93|519.93|524.17|520.17|523.8|519.8|29
1614247370000|2021-02-25 10:02:50|523.95|519.95|523.84|519.84|523.95|519.95|523.66|519.66|31
1614247380000|2021-02-25 10:03:00|523.72|519.72|524.3|520.3|524.36|520.36|523.69|519.69|33
1614247390000|2021-02-25 10:03:10|524.22|520.22|524.52|520.52|524.57|520.57|524.06|520.06|26
1614247400000|2021-02-25 10:03:20|524.56|520.56|524.34|520.34|524.56|520.56|524.08|520.08|19
1614247410000|2021-02-25 10:03:30|524.35|520.35|524.45|520.45|524.46|520.46|524.27|520.27|19
1614247420000|2021-02-25 10:03:40|524.46|520.46|524.68|520.68|524.69|520.69|524.29|520.29|25
1614247430000|2021-02-25 10:03:50|524.7|520.7|524.39|520.39|524.73|520.73|524.39|520.39|27
1614247440000|2021-02-25 10:04:00|524.4|520.4|524.56|520.56|524.56|520.56|524.39|520.39|23
1614247450000|2021-02-25 10:04:10|524.55|520.55|524.77|520.77|524.77|520.77|524.42|520.42|27
1614247460000|2021-02-25 10:04:20|524.78|520.78|524.22|520.22|524.78|520.78|524.18|520.18|31
1614247470000|2021-02-25 10:04:30|524.23|520.23|524.24|520.24|524.36|520.36|524.21|520.21|35
1614247480000|2021-02-25 10:04:40|524.25|520.25|523.85|519.85|524.26|520.26|523.8|519.8|27
1614247490000|2021-02-25 10:04:50|523.9|519.9|523.4|519.4|523.9|519.9|523.4|519.4|27
1614247500000|2021-02-25 10:05:00|523.41|519.41|524.09|520.09|524.24|520.24|523.4|519.4|34
1614247510000|2021-02-25 10:05:10|524.26|520.26|524.05|520.05|524.27|520.27|523.99|519.99|33
1614247520000|2021-02-25 10:05:20|524.09|520.09|524.03|520.03|524.4|520.4|523.98|519.98|33
1614247530000|2021-02-25 10:05:30|524.02|520.02|523.96|519.96|524.16|520.16|523.83|519.83|31
1614247540000|2021-02-25 10:05:40|524.14|520.14|523.94|519.94|524.31|520.31|523.72|519.72|33
1614247550000|2021-02-25 10:05:50|523.92|519.92|524.12|520.12|524.12|520.12|523.91|519.91|29
1614247560000|2021-02-25 10:06:00|524.11|520.11|524.44|520.44|524.5|520.5|524.08|520.08|29
1614247570000|2021-02-25 10:06:10|524.35|520.35|524.4|520.4|524.57|520.57|524.35|520.35|25
1614247580000|2021-02-25 10:06:20|524.37|520.37|524.38|520.38|524.49|520.49|524.36|520.36|24
1614247590000|2021-02-25 10:06:30|524.39|520.39|524.66|520.66|524.66|520.66|523.8|519.8|30
1614247600000|2021-02-25 10:06:40|524.67|520.67|524.99|520.99|525.06|521.06|524.67|520.67|23
1614247610000|2021-02-25 10:06:50|524.85|520.85|525.09|521.09|525.09|521.09|524.71|520.71|26
1614247620000|2021-02-25 10:07:00|525.08|521.08|525.55|521.55|525.57|521.57|524.95|520.95|27
1614247630000|2021-02-25 10:07:10|525.56|521.56|525.78|521.78|525.78|521.78|525.48|521.48|19
1614247640000|2021-02-25 10:07:20|525.77|521.77|525.61|521.61|525.86|521.86|525.43|521.43|32
1614247650000|2021-02-25 10:07:30|525.63|521.63|525.69|521.69|525.71|521.71|525.49|521.49|25
1614247660000|2021-02-25 10:07:40|525.7|521.7|525.31|521.31|525.7|521.7|525.2|521.2|30
1614247670000|2021-02-25 10:07:50|525.3|521.3|525.57|521.57|525.7|521.7|525.3|521.3|29
1614247680000|2021-02-25 10:08:00|525.56|521.56|525.51|521.51|525.67|521.67|525.38|521.38|32
1614247690000|2021-02-25 10:08:10|525.55|521.55|525.65|521.65|525.68|521.68|525.18|521.18|27
1614247700000|2021-02-25 10:08:20|525.68|521.68|525.47|521.47|525.78|521.78|525.43|521.43|30
1614247710000|2021-02-25 10:08:30|525.48|521.48|525.44|521.44|525.5|521.5|525.26|521.26|31
1614247720000|2021-02-25 10:08:40|525.42|521.42|525.33|521.33|525.46|521.46|525.17|521.17|27
1614247730000|2021-02-25 10:08:50|525.34|521.34|525.15|521.15|525.37|521.37|525.15|521.15|22
1614247740000|2021-02-25 10:09:00|525.14|521.14|525.44|521.44|525.46|521.46|525.13|521.13|27
1614247750000|2021-02-25 10:09:10|525.47|521.47|525.3|521.3|525.51|521.51|525.11|521.11|28
1614247760000|2021-02-25 10:09:20|525.31|521.31|525.5|521.5|525.55|521.55|525.27|521.27|34
1614247770000|2021-02-25 10:09:30|525.48|521.48|525.59|521.59|525.6|521.6|525.48|521.48|24
1614247780000|2021-02-25 10:09:40|525.58|521.58|525.56|521.56|525.74|521.74|525.4|521.4|18
1614247790000|2021-02-25 10:09:50|525.57|521.57|525.62|521.62|525.62|521.62|525.53|521.53|29
1614247800000|2021-02-25 10:10:00|525.61|521.61|525.83|521.83|525.92|521.92|525.61|521.61|23
1614247810000|2021-02-25 10:10:10|525.81|521.81|525.64|521.64|525.82|521.82|525.63|521.63|24
1614247820000|2021-02-25 10:10:20|525.63|521.63|525.59|521.59|525.66|521.66|525.41|521.41|31
1614247830000|2021-02-25 10:10:30|525.57|521.57|525.59|521.59|525.6|521.6|525.56|521.56|18
1614247840000|2021-02-25 10:10:40|525.6|521.6|525.6|521.6|525.63|521.63|525.41|521.41|26
1614247850000|2021-02-25 10:10:50|525.59|521.59|525.46|521.46|525.6|521.6|525.28|521.28|29
1614247860000|2021-02-25 10:11:00|525.41|521.41|525.46|521.46|525.54|521.54|525.39|521.39|18
1614247870000|2021-02-25 10:11:10|525.47|521.47|525.46|521.46|525.51|521.51|525.4|521.4|20
1614247880000|2021-02-25 10:11:20|525.45|521.45|525.1|521.1|525.47|521.47|525.1|521.1|17
1614247890000|2021-02-25 10:11:30|525.22|521.22|525.23|521.23|525.23|521.23|525.19|521.19|18
1614247900000|2021-02-25 10:11:40|525.19|521.19|525.19|521.19|525.2|521.2|525.15|521.15|13
1614247910000|2021-02-25 10:11:50|525.2|521.2|525.33|521.33|525.36|521.36|525.17|521.17|24
1614247920000|2021-02-25 10:12:00|525.35|521.35|525.27|521.27|525.35|521.35|525.18|521.18|27
1614247930000|2021-02-25 10:12:10|525.26|521.26|525.32|521.32|525.38|521.38|525.23|521.23|12
1614247940000|2021-02-25 10:12:20|525.36|521.36|525.25|521.25|525.36|521.36|525.18|521.18|19
1614247950000|2021-02-25 10:12:30|525.26|521.26|525.22|521.22|525.28|521.28|525.21|521.21|15
1614247960000|2021-02-25 10:12:40|525.2|521.2|525.23|521.23|525.27|521.27|525.2|521.2|16
1614247970000|2021-02-25 10:12:50|525.17|521.17|525.44|521.44|525.46|521.46|525.16|521.16|26
1614247980000|2021-02-25 10:13:00|525.43|521.43|525.82|521.82|525.82|521.82|525.43|521.43|20
1614247990000|2021-02-25 10:13:10|525.81|521.81|525.81|521.81|525.82|521.82|525.8|521.8|5
1614248000000|2021-02-25 10:13:20|525.82|521.82|525.82|521.82|525.82|521.82|525.79|521.79|9
1614248010000|2021-02-25 10:13:30|525.86|521.86|525.87|521.87|526.01|522.01|525.44|521.44|19
1614248020000|2021-02-25 10:13:40|525.83|521.83|525.88|521.88|525.92|521.92|525.81|521.81|19
1614248030000|2021-02-25 10:13:50|525.89|521.89|525.98|521.98|525.98|521.98|525.89|521.89|11
1614248040000|2021-02-25 10:14:00|525.99|521.99|525.81|521.81|525.99|521.99|525.81|521.81|13
1614248050000|2021-02-25 10:14:10|525.77|521.77|525.52|521.52|525.77|521.77|525.5|521.5|27
1614248060000|2021-02-25 10:14:20|525.54|521.54|525.88|521.88|525.9|521.9|525.53|521.53|23
1614248070000|2021-02-25 10:14:30|525.84|521.84|525.81|521.81|525.91|521.91|525.71|521.71|21
1614248080000|2021-02-25 10:14:40|525.83|521.83|525.97|521.97|526.02|522.02|525.81|521.81|18
1614248090000|2021-02-25 10:14:50|525.94|521.94|525.78|521.78|525.94|521.94|525.68|521.68|24
1614248100000|2021-02-25 10:15:00|525.8|521.8|525.99|521.99|526.04|522.04|525.8|521.8|22
1614248110000|2021-02-25 10:15:10|525.98|521.98|526.55|522.55|526.55|522.55|525.84|521.84|28
1614248120000|2021-02-25 10:15:20|526.56|522.56|526.38|522.38|526.56|522.56|526.28|522.28|32
1614248130000|2021-02-25 10:15:30|526.42|522.42|526.27|522.27|526.46|522.46|526.18|522.18|29
1614248140000|2021-02-25 10:15:40|526.28|522.28|526.61|522.61|526.65|522.65|526.27|522.27|29
1614248150000|2021-02-25 10:15:50|526.62|522.62|527.01|523.01|527.05|523.05|526.24|522.24|29
1614248160000|2021-02-25 10:16:00|527.03|523.03|526.99|522.99|527.03|523.03|526.97|522.97|14
1614248170000|2021-02-25 10:16:10|527|523|526.91|522.91|527|523|526.59|522.59|13
1614248180000|2021-02-25 10:16:20|526.9|522.9|526.86|522.86|526.91|522.91|526.85|522.85|10
1614248190000|2021-02-25 10:16:30|526.81|522.81|526.76|522.76|526.81|522.81|526.76|522.76|3
1614248200000|2021-02-25 10:16:40|526.75|522.75|526.62|522.62|526.81|522.81|526.59|522.59|12
1614248210000|2021-02-25 10:16:50|526.63|522.63|526.28|522.28|526.63|522.63|526.23|522.23|29
1614248220000|2021-02-25 10:17:00|526.26|522.26|526.23|522.23|526.3|522.3|526.21|522.21|26
1614248230000|2021-02-25 10:17:10|526.22|522.22|525.85|521.85|526.27|522.27|525.85|521.85|28
1614248240000|2021-02-25 10:17:20|525.87|521.87|525.99|521.99|526|522|525.83|521.83|29
1614248250000|2021-02-25 10:17:30|526.08|522.08|525.85|521.85|526.08|522.08|525.85|521.85|14
1614248260000|2021-02-25 10:17:40|525.84|521.84|525.15|521.15|525.84|521.84|525.04|521.04|25
1614248270000|2021-02-25 10:17:50|525.09|521.09|525.09|521.09|525.13|521.13|524.72|520.72|27
1614248280000|2021-02-25 10:18:00|525.06|521.06|524.59|520.59|525.1|521.1|524.4|520.4|29
1614248290000|2021-02-25 10:18:10|524.58|520.58|524.4|520.4|524.58|520.58|524.08|520.08|29
1614248300000|2021-02-25 10:18:20|524.42|520.42|524.74|520.74|524.92|520.92|524.23|520.23|37
1614248310000|2021-02-25 10:18:30|524.69|520.69|524.69|520.69|524.97|520.97|524.65|520.65|35
1614248320000|2021-02-25 10:18:40|524.63|520.63|524.65|520.65|524.82|520.82|524.6|520.6|35
1614248330000|2021-02-25 10:18:50|524.62|520.62|524.56|520.56|524.67|520.67|524.53|520.53|21
1614248340000|2021-02-25 10:19:00|524.54|520.54|524.63|520.63|524.7|520.7|524.4|520.4|30
1614248350000|2021-02-25 10:19:10|524.64|520.64|525.13|521.13|525.17|521.17|524.63|520.63|35
1614248360000|2021-02-25 10:19:20|525.12|521.12|524.49|520.49|525.12|521.12|524.49|520.49|27
1614248370000|2021-02-25 10:19:30|524.52|520.52|524.26|520.26|524.53|520.53|524.26|520.26|27
1614248380000|2021-02-25 10:19:40|524.28|520.28|524.08|520.08|524.43|520.43|523.93|519.93|32
1614248390000|2021-02-25 10:19:50|524.13|520.13|524.09|520.09|524.22|520.22|524.03|520.03|27
1614248400000|2021-02-25 10:20:00|524.11|520.11|523.78|519.78|524.15|520.15|523.76|519.76|31
1614248410000|2021-02-25 10:20:10|523.77|519.77|523.29|519.29|523.78|519.78|523.27|519.27|20
1614248420000|2021-02-25 10:20:20|523.28|519.28|523.75|519.75|523.8|519.8|523.07|519.07|34
1614248430000|2021-02-25 10:20:30|523.71|519.71|523.95|519.95|524.02|520.02|523.5|519.5|31
1614248440000|2021-02-25 10:20:40|523.96|519.96|523.6|519.6|524.18|520.18|523.6|519.6|27
1614248450000|2021-02-25 10:20:50|523.69|519.69|523.87|519.87|524.02|520.02|523.68|519.68|28
1614248460000|2021-02-25 10:21:00|523.86|519.86|524.16|520.16|524.17|520.17|523.74|519.74|27
1614248470000|2021-02-25 10:21:10|524.13|520.13|524.86|520.86|524.86|520.86|524.13|520.13|31
1614248480000|2021-02-25 10:21:20|524.82|520.82|524.94|520.94|524.94|520.94|524.73|520.73|31
1614248490000|2021-02-25 10:21:30|525.05|521.05|525.04|521.04|525.05|521.05|524.69|520.69|28
1614248500000|2021-02-25 10:21:40|525.05|521.05|525.67|521.67|525.69|521.69|524.84|520.84|34
1614248510000|2021-02-25 10:21:50|525.65|521.65|525.86|521.86|525.88|521.88|525.54|521.54|27
1614248520000|2021-02-25 10:22:00|525.87|521.87|526.19|522.19|526.19|522.19|525.7|521.7|27
1614248530000|2021-02-25 10:22:10|526.18|522.18|526.25|522.25|526.29|522.29|526.12|522.12|26
1614248540000|2021-02-25 10:22:20|526.23|522.23|526.98|522.98|526.98|522.98|526.22|522.22|31
1614248550000|2021-02-25 10:22:30|527.02|523.02|527.06|523.06|527.2|523.2|526.91|522.91|29
1614248560000|2021-02-25 10:22:40|527.1|523.1|526.92|522.92|527.1|523.1|526.66|522.66|31
1614248570000|2021-02-25 10:22:50|526.88|522.88|526.65|522.65|526.88|522.88|526.49|522.49|27
1614248580000|2021-02-25 10:23:00|526.64|522.64|526.46|522.46|526.65|522.65|526.42|522.42|23
1614248590000|2021-02-25 10:23:10|526.52|522.52|526.85|522.85|526.85|522.85|526.52|522.52|27
1614248600000|2021-02-25 10:23:20|526.88|522.88|527.15|523.15|527.21|523.21|526.88|522.88|23
1614248610000|2021-02-25 10:23:30|527.16|523.16|526.91|522.91|527.26|523.26|526.91|522.91|30
1614248620000|2021-02-25 10:23:40|526.86|522.86|526.57|522.57|526.87|522.87|526.48|522.48|27
1614248630000|2021-02-25 10:23:50|526.56|522.56|526.13|522.13|526.64|522.64|526.13|522.13|33
1614248640000|2021-02-25 10:24:00|526.19|522.19|526.35|522.35|526.43|522.43|526.12|522.12|32
1614248650000|2021-02-25 10:24:10|526.14|522.14|526.6|522.6|526.64|522.64|526.14|522.14|32
1614248660000|2021-02-25 10:24:20|526.61|522.61|526.6|522.6|526.61|522.61|526.46|522.46|17
1614248670000|2021-02-25 10:24:30|526.61|522.61|526.49|522.49|526.65|522.65|526.35|522.35|24
1614248680000|2021-02-25 10:24:40|526.46|522.46|526.34|522.34|526.48|522.48|526.28|522.28|20
1614248690000|2021-02-25 10:24:50|526.3|522.3|526.48|522.48|526.53|522.53|526.29|522.29|28
1614248700000|2021-02-25 10:25:00|526.51|522.51|526.52|522.52|526.61|522.61|526.36|522.36|24
1614248710000|2021-02-25 10:25:10|526.53|522.53|526.78|522.78|526.91|522.91|526.49|522.49|31
1614248720000|2021-02-25 10:25:20|526.76|522.76|526.46|522.46|526.76|522.76|526.42|522.42|31
1614248730000|2021-02-25 10:25:30|526.47|522.47|526.58|522.58|526.63|522.63|526.45|522.45|22
1614248740000|2021-02-25 10:25:40|526.56|522.56|526.6|522.6|526.6|522.6|526.45|522.45|22
1614248750000|2021-02-25 10:25:50|526.59|522.59|526.49|522.49|526.61|522.61|526.48|522.48|21
1614248760000|2021-02-25 10:26:00|526.5|522.5|526.65|522.65|526.65|522.65|526.34|522.34|17
1614248770000|2021-02-25 10:26:10|526.64|522.64|526.5|522.5|526.72|522.72|526.36|522.36|30
1614248780000|2021-02-25 10:26:20|526.48|522.48|526.34|522.34|526.55|522.55|526.32|522.32|26
1614248790000|2021-02-25 10:26:30|526.43|522.43|526.1|522.1|526.43|522.43|526.08|522.08|26
1614248800000|2021-02-25 10:26:40|526.11|522.11|526.23|522.23|526.24|522.24|526.1|522.1|20
1614248810000|2021-02-25 10:26:50|526.21|522.21|526.25|522.25|526.34|522.34|526.06|522.06|30
1614248820000|2021-02-25 10:27:00|526.21|522.21|526.32|522.32|526.32|522.32|526.14|522.14|15
1614248830000|2021-02-25 10:27:10|526.33|522.33|526.44|522.44|526.62|522.62|526.33|522.33|26
1614248840000|2021-02-25 10:27:20|526.43|522.43|526.02|522.02|526.44|522.44|525.91|521.91|34
1614248850000|2021-02-25 10:27:30|526.01|522.01|525.94|521.94|526.11|522.11|525.92|521.92|31
1614248860000|2021-02-25 10:27:40|525.95|521.95|525.97|521.97|526.02|522.02|525.87|521.87|29
1614248870000|2021-02-25 10:27:50|525.98|521.98|525.87|521.87|526.1|522.1|525.86|521.86|28
1614248880000|2021-02-25 10:28:00|525.98|521.98|525.98|521.98|526.11|522.11|525.87|521.87|33
1614248890000|2021-02-25 10:28:10|526|522|526|522|526.05|522.05|525.95|521.95|25
1614248900000|2021-02-25 10:28:20|525.99|521.99|525.81|521.81|526.02|522.02|525.72|521.72|26
1614248910000|2021-02-25 10:28:30|525.82|521.82|526.17|522.17|526.23|522.23|525.82|521.82|26
1614248920000|2021-02-25 10:28:40|526.2|522.2|526.05|522.05|526.21|522.21|525.92|521.92|28
1614248930000|2021-02-25 10:28:50|526.14|522.14|525.8|521.8|526.15|522.15|525.71|521.71|29
1614248940000|2021-02-25 10:29:00|525.79|521.79|525.47|521.47|525.86|521.86|525.42|521.42|32
1614248950000|2021-02-25 10:29:10|525.51|521.51|525.23|521.23|525.55|521.55|525.19|521.19|26
1614248960000|2021-02-25 10:29:20|525.17|521.17|525.45|521.45|525.45|521.45|525.09|521.09|29
1614248970000|2021-02-25 10:29:30|525.46|521.46|525.34|521.34|525.53|521.53|525.33|521.33|24
1614248980000|2021-02-25 10:29:40|525.35|521.35|525.07|521.07|525.35|521.35|525.07|521.07|22
1614248990000|2021-02-25 10:29:50|525.06|521.06|524.98|520.98|525.07|521.07|524.95|520.95|19
1614249000000|2021-02-25 10:30:00|525.01|521.01|525|521|525.03|521.03|524.94|520.94|27
1614249010000|2021-02-25 10:30:10|524.98|520.98|525.13|521.13|525.13|521.13|524.94|520.94|23
1614249020000|2021-02-25 10:30:20|525.18|521.18|525.62|521.62|525.62|521.62|525.18|521.18|26
1614249030000|2021-02-25 10:30:30|525.56|521.56|525.5|521.5|525.59|521.59|525.44|521.44|27
1614249040000|2021-02-25 10:30:40|525.46|521.46|525.48|521.48|525.6|521.6|525.34|521.34|30
1614249050000|2021-02-25 10:30:50|525.49|521.49|525.26|521.26|525.5|521.5|525.21|521.21|26
1614249060000|2021-02-25 10:31:00|525.17|521.17|525.56|521.56|525.59|521.59|525.17|521.17|20
1614249070000|2021-02-25 10:31:10|525.51|521.51|525.82|521.82|525.82|521.82|525.51|521.51|25
1614249080000|2021-02-25 10:31:20|525.81|521.81|525.77|521.77|525.81|521.81|525.68|521.68|14
1614249090000|2021-02-25 10:31:30|525.74|521.74|525.45|521.45|525.83|521.83|525.45|521.45|28
1614249100000|2021-02-25 10:31:40|525.67|521.67|525.8|521.8|525.87|521.87|525.65|521.65|20
1614249110000|2021-02-25 10:31:50|525.76|521.76|525.19|521.19|525.76|521.76|525.16|521.16|28
1614249120000|2021-02-25 10:32:00|525.17|521.17|525.44|521.44|525.45|521.45|525.14|521.14|28
1614249130000|2021-02-25 10:32:10|525.45|521.45|525.52|521.52|525.52|521.52|525.39|521.39|12
1614249140000|2021-02-25 10:32:20|525.46|521.46|525.61|521.61|525.61|521.61|525.46|521.46|12
1614249150000|2021-02-25 10:32:30|525.58|521.58|525.59|521.59|525.65|521.65|525.58|521.58|13
1614249160000|2021-02-25 10:32:40|525.57|521.57|525.77|521.77|525.85|521.85|525.57|521.57|19
1614249170000|2021-02-25 10:32:50|525.76|521.76|525.75|521.75|525.76|521.76|525.69|521.69|6
1614249180000|2021-02-25 10:33:00|525.76|521.76|525.89|521.89|526.13|522.13|525.76|521.76|19
1614249190000|2021-02-25 10:33:10|525.99|521.99|525.94|521.94|526.21|522.21|525.89|521.89|19
1614249200000|2021-02-25 10:33:20|525.95|521.95|525.88|521.88|525.95|521.95|525.85|521.85|17
1614249210000|2021-02-25 10:33:30|525.91|521.91|526.91|522.91|526.91|522.91|525.88|521.88|20
1614249220000|2021-02-25 10:33:40|526.92|522.92|526.96|522.96|527.09|523.09|526.83|522.83|22
1614249230000|2021-02-25 10:33:50|526.97|522.97|527|523|527|523|526.93|522.93|10
1614249240000|2021-02-25 10:34:00|526.97|522.97|527.09|523.09|527.23|523.23|526.86|522.86|19
1614249250000|2021-02-25 10:34:10|527.16|523.16|527.1|523.1|527.17|523.17|527.06|523.06|21
1614249260000|2021-02-25 10:34:20|527.08|523.08|526.74|522.74|527.11|523.11|526.74|522.74|21
1614249270000|2021-02-25 10:34:30|526.73|522.73|526.36|522.36|526.73|522.73|526.36|522.36|30
1614249280000|2021-02-25 10:34:40|526.32|522.32|526.33|522.33|526.44|522.44|526.2|522.2|23
1614249290000|2021-02-25 10:34:50|526.42|522.42|526.21|522.21|526.7|522.7|526.18|522.18|28
1614249300000|2021-02-25 10:35:00|526.15|522.15|526.53|522.53|526.64|522.64|526.1|522.1|31
1614249310000|2021-02-25 10:35:10|526.52|522.52|526.68|522.68|526.68|522.68|526.49|522.49|21
1614249320000|2021-02-25 10:35:20|526.67|522.67|526.51|522.51|526.78|522.78|526.5|522.5|22
1614249330000|2021-02-25 10:35:30|526.48|522.48|526.41|522.41|526.52|522.52|526.34|522.34|17
1614249340000|2021-02-25 10:35:40|526.42|522.42|526.72|522.72|526.72|522.72|526.41|522.41|17
1614249350000|2021-02-25 10:35:50|526.74|522.74|526.65|522.65|526.74|522.74|526.64|522.64|17
1614249360000|2021-02-25 10:36:00|526.7|522.7|526.91|522.91|526.91|522.91|526.64|522.64|19
1614249370000|2021-02-25 10:36:10|526.92|522.92|526.85|522.85|526.95|522.95|526.62|522.62|15
1614249380000|2021-02-25 10:36:20|526.69|522.69|526.7|522.7|526.85|522.85|526.56|522.56|29
1614249390000|2021-02-25 10:36:30|526.69|522.69|527.05|523.05|527.06|523.06|526.63|522.63|28
1614249400000|2021-02-25 10:36:40|527.06|523.06|527.08|523.08|527.12|523.12|527.01|523.01|21
1614249410000|2021-02-25 10:36:50|527.03|523.03|527.18|523.18|527.21|523.21|527.01|523.01|24
1614249420000|2021-02-25 10:37:00|527.19|523.19|527.16|523.16|527.19|523.19|527.11|523.11|15
1614249430000|2021-02-25 10:37:10|527.06|523.06|527.14|523.14|527.16|523.16|527.03|523.03|22
1614249440000|2021-02-25 10:37:20|527.16|523.16|527.21|523.21|527.24|523.24|527.07|523.07|22
1614249450000|2021-02-25 10:37:30|527.19|523.19|527.23|523.23|527.23|523.23|527.18|523.18|21
1614249460000|2021-02-25 10:37:40|527.24|523.24|527.24|523.24|527.25|523.25|527.24|523.24|5
1614249470000|2021-02-25 10:37:50|527.25|523.25|526.96|522.96|527.25|523.25|526.96|522.96|25
1614249480000|2021-02-25 10:38:00|526.98|522.98|527.03|523.03|527.18|523.18|526.89|522.89|26
1614249490000|2021-02-25 10:38:10|527.17|523.17|527.14|523.14|527.2|523.2|527.03|523.03|16
1614249500000|2021-02-25 10:38:20|527.13|523.13|527.05|523.05|527.13|523.13|526.96|522.96|16
1614249510000|2021-02-25 10:38:30|527.03|523.03|527.01|523.01|527.05|523.05|526.98|522.98|22
1614249520000|2021-02-25 10:38:40|526.99|522.99|526.89|522.89|526.99|522.99|526.76|522.76|30
1614249530000|2021-02-25 10:38:50|526.9|522.9|527.07|523.07|527.09|523.09|526.9|522.9|25
1614249540000|2021-02-25 10:39:00|527.08|523.08|527.02|523.02|527.14|523.14|526.94|522.94|30
1614249550000|2021-02-25 10:39:10|527.01|523.01|527.02|523.02|527.06|523.06|526.93|522.93|25
1614249560000|2021-02-25 10:39:20|527.09|523.09|526.96|522.96|527.09|523.09|526.96|522.96|29
1614249570000|2021-02-25 10:39:30|526.97|522.97|526.99|522.99|527.08|523.08|526.96|522.96|27
1614249580000|2021-02-25 10:39:40|527.01|523.01|526.86|522.86|527.02|523.02|526.86|522.86|18
1614249590000|2021-02-25 10:39:50|526.88|522.88|526.59|522.59|526.88|522.88|526.52|522.52|20
1614249600000|2021-02-25 10:40:00|526.55|522.55|525.94|521.94|526.55|522.55|525.85|521.85|30
1614249610000|2021-02-25 10:40:10|525.93|521.93|525.8|521.8|526|522|525.78|521.78|29
1614249620000|2021-02-25 10:40:20|525.81|521.81|525.96|521.96|525.98|521.98|525.77|521.77|26
1614249630000|2021-02-25 10:40:30|526.03|522.03|525.86|521.86|526.3|522.3|525.82|521.82|21
1614249640000|2021-02-25 10:40:40|525.72|521.72|525.57|521.57|525.79|521.79|525.53|521.53|37
1614249650000|2021-02-25 10:40:50|525.55|521.55|525.84|521.84|525.84|521.84|525.51|521.51|27
1614249660000|2021-02-25 10:41:00|525.83|521.83|525.93|521.93|525.98|521.98|525.78|521.78|24
1614249670000|2021-02-25 10:41:10|525.94|521.94|526.05|522.05|526.18|522.18|525.93|521.93|26
1614249680000|2021-02-25 10:41:20|526.06|522.06|526.81|522.81|526.82|522.82|526.05|522.05|22
1614249690000|2021-02-25 10:41:30|526.78|522.78|526.79|522.79|526.83|522.83|526.67|522.67|15
1614249700000|2021-02-25 10:41:40|526.84|522.84|526.94|522.94|526.95|522.95|526.8|522.8|21
1614249710000|2021-02-25 10:41:50|526.97|522.97|527.2|523.2|527.2|523.2|526.93|522.93|16
1614249720000|2021-02-25 10:42:00|527.19|523.19|527.14|523.14|527.21|523.21|527.14|523.14|24
1614249730000|2021-02-25 10:42:10|527.15|523.15|527.24|523.24|527.24|523.24|527.15|523.15|7
1614249740000|2021-02-25 10:42:20|527.25|523.25|527.46|523.46|527.48|523.48|527.24|523.24|24
1614249750000|2021-02-25 10:42:30|527.45|523.45|527.36|523.36|527.72|523.72|527.27|523.27|24
1614249760000|2021-02-25 10:42:40|527.57|523.57|527.43|523.43|527.65|523.65|527.04|523.04|28
1614249770000|2021-02-25 10:42:50|527.35|523.35|527.56|523.56|527.75|523.75|527.35|523.35|27
1614249780000|2021-02-25 10:43:00|527.57|523.57|526.89|522.89|527.57|523.57|526.89|522.89|28
1614249790000|2021-02-25 10:43:10|526.81|522.81|526.58|522.58|526.83|522.83|526.35|522.35|26
1614249800000|2021-02-25 10:43:20|526.59|522.59|526.34|522.34|526.6|522.6|526.27|522.27|23
1614249810000|2021-02-25 10:43:30|526.35|522.35|526.27|522.27|526.43|522.43|526.17|522.17|27
1614249820000|2021-02-25 10:43:40|526.39|522.39|525.71|521.71|526.44|522.44|525.71|521.71|34
1614249830000|2021-02-25 10:43:50|525.7|521.7|525.31|521.31|526.01|522.01|525.29|521.29|28
1614249840000|2021-02-25 10:44:00|525.3|521.3|525.72|521.72|525.72|521.72|525.12|521.12|27
1614249850000|2021-02-25 10:44:10|525.73|521.73|525.91|521.91|525.93|521.93|525.65|521.65|29
1614249860000|2021-02-25 10:44:20|525.92|521.92|526.12|522.12|526.18|522.18|525.81|521.81|27
1614249870000|2021-02-25 10:44:30|526.15|522.15|525.57|521.57|526.15|522.15|525.55|521.55|25
1614249880000|2021-02-25 10:44:40|525.41|521.41|525.41|521.41|525.45|521.45|525.33|521.33|19
1614249890000|2021-02-25 10:44:50|525.4|521.4|525.46|521.46|525.52|521.52|525.38|521.38|23
1614249900000|2021-02-25 10:45:00|525.49|521.49|525.73|521.73|525.75|521.75|525.46|521.46|22
1614249910000|2021-02-25 10:45:10|525.72|521.72|525.82|521.82|525.82|521.82|525.68|521.68|23
1614249920000|2021-02-25 10:45:20|525.8|521.8|525.79|521.79|525.82|521.82|525.76|521.76|15
1614249930000|2021-02-25 10:45:30|525.8|521.8|525.92|521.92|526.05|522.05|525.71|521.71|23
1614249940000|2021-02-25 10:45:40|525.93|521.93|525.74|521.74|526.15|522.15|525.71|521.71|32
1614249950000|2021-02-25 10:45:50|525.69|521.69|525.74|521.74|525.84|521.84|525.63|521.63|23
1614249960000|2021-02-25 10:46:00|525.71|521.71|526.26|522.26|526.28|522.28|525.7|521.7|29
1614249970000|2021-02-25 10:46:10|526.28|522.28|526.33|522.33|526.43|522.43|526.15|522.15|26
1614249980000|2021-02-25 10:46:20|526.41|522.41|526.69|522.69|526.88|522.88|526.41|522.41|26
1614249990000|2021-02-25 10:46:30|526.63|522.63|527.57|523.57|527.57|523.57|526.63|522.63|27
1614250000000|2021-02-25 10:46:40|527.48|523.48|528.04|524.04|528.04|524.04|527.48|523.48|34
1614250010000|2021-02-25 10:46:50|528.05|524.05|528.57|524.57|528.57|524.57|528.01|524.01|29
1614250020000|2021-02-25 10:47:00|528.59|524.59|528.92|524.92|529.04|525.04|528.59|524.59|34
1614250030000|2021-02-25 10:47:10|528.99|524.99|529.04|525.04|529.04|525.04|528.86|524.86|24
1614250040000|2021-02-25 10:47:20|529|525|529.38|525.38|529.38|525.38|528.94|524.94|22
1614250050000|2021-02-25 10:47:30|529.35|525.35|529.58|525.58|529.65|525.65|529.3|525.3|22
1614250060000|2021-02-25 10:47:40|529.54|525.54|529.68|525.68|530.21|526.21|529.47|525.47|26
1614250070000|2021-02-25 10:47:50|529.67|525.67|529.48|525.48|529.67|525.67|529.48|525.48|28
1614250080000|2021-02-25 10:48:00|529.45|525.45|529.94|525.94|529.98|525.98|529.37|525.37|28
1614250090000|2021-02-25 10:48:10|529.93|525.93|530.02|526.02|530.2|526.2|529.93|525.93|26
1614250100000|2021-02-25 10:48:20|530.04|526.04|529.86|525.86|530.04|526.04|529.55|525.55|32
1614250110000|2021-02-25 10:48:30|529.87|525.87|529.87|525.87|530.17|526.17|529.84|525.84|28
1614250120000|2021-02-25 10:48:40|529.85|525.85|530.41|526.41|530.43|526.43|529.85|525.85|29
1614250130000|2021-02-25 10:48:50|530.44|526.44|530.84|526.84|530.95|526.95|530.44|526.44|24
1614250140000|2021-02-25 10:49:00|530.81|526.81|531.61|527.61|531.65|527.65|530.79|526.79|28
1614250150000|2021-02-25 10:49:10|531.6|527.6|531.63|527.63|531.73|527.73|531.47|527.47|31
1614250160000|2021-02-25 10:49:20|531.66|527.66|531.73|527.73|531.73|527.73|531.61|527.61|22
1614250170000|2021-02-25 10:49:30|531.82|527.82|532.27|528.27|532.27|528.27|531.75|527.75|29
1614250180000|2021-02-25 10:49:40|532|528|532.13|528.13|532.31|528.31|531.98|527.98|32
1614250190000|2021-02-25 10:49:50|532.14|528.14|532.37|528.37|532.46|528.46|532.14|528.14|31
1614250200000|2021-02-25 10:50:00|532.32|528.32|532.31|528.31|532.4|528.4|532.28|528.28|29
1614250210000|2021-02-25 10:50:10|532.28|528.28|531.89|527.89|532.28|528.28|531.89|527.89|32
1614250220000|2021-02-25 10:50:20|531.95|527.95|531.87|527.87|532.01|528.01|531.8|527.8|32
1614250230000|2021-02-25 10:50:30|531.85|527.85|531.85|527.85|531.86|527.86|531.6|527.6|31
1614250240000|2021-02-25 10:50:40|531.86|527.86|532.04|528.04|532.09|528.09|531.79|527.79|32
1614250250000|2021-02-25 10:50:50|532.05|528.05|532.12|528.12|532.12|528.12|531.94|527.94|29
1614250260000|2021-02-25 10:51:00|532.13|528.13|532.17|528.17|532.17|528.17|531.95|527.95|26
1614250270000|2021-02-25 10:51:10|532.16|528.16|531.97|527.97|532.34|528.34|531.72|527.72|28
1614250280000|2021-02-25 10:51:20|532.03|528.03|531.94|527.94|532.34|528.34|531.82|527.82|36
1614250290000|2021-02-25 10:51:30|531.91|527.91|532.59|528.59|532.59|528.59|531.91|527.91|30
1614250300000|2021-02-25 10:51:40|532.6|528.6|532.55|528.55|532.63|528.63|532.4|528.4|32
1614250310000|2021-02-25 10:51:50|532.54|528.54|532.71|528.71|532.73|528.73|532.53|528.53|30
1614250320000|2021-02-25 10:52:00|532.72|528.72|532.66|528.66|532.73|528.73|532.45|528.45|29
1614250330000|2021-02-25 10:52:10|532.58|528.58|532.7|528.7|532.72|528.72|532.58|528.58|15
1614250340000|2021-02-25 10:52:20|532.71|528.71|532.8|528.8|532.82|528.82|532.71|528.71|18
1614250350000|2021-02-25 10:52:30|532.83|528.83|532.72|528.72|532.87|528.87|532.72|528.72|22
1614250360000|2021-02-25 10:52:40|532.71|528.71|532.52|528.52|532.78|528.78|532.46|528.46|25
1614250370000|2021-02-25 10:52:50|532.5|528.5|532.54|528.54|532.61|528.61|532.27|528.27|31
1614250380000|2021-02-25 10:53:00|532.58|528.58|532.99|528.99|532.99|528.99|532.5|528.5|29
1614250390000|2021-02-25 10:53:10|533.02|529.02|533.19|529.19|533.22|529.22|533.02|529.02|15
1614250400000|2021-02-25 10:53:20|533.2|529.2|533.22|529.22|533.52|529.52|533.13|529.13|27
1614250410000|2021-02-25 10:53:30|533.08|529.08|533.35|529.35|533.38|529.38|533.08|529.08|17
1614250420000|2021-02-25 10:53:40|533.23|529.23|533.76|529.76|533.97|529.97|533.18|529.18|27
1614250430000|2021-02-25 10:53:50|533.77|529.77|533.62|529.62|533.99|529.99|533.5|529.5|29
1614250440000|2021-02-25 10:54:00|533.58|529.58|533.41|529.41|533.65|529.65|533.41|529.41|25
1614250450000|2021-02-25 10:54:10|533.34|529.34|533.28|529.28|533.37|529.37|533.27|529.27|24
1614250460000|2021-02-25 10:54:20|533.3|529.3|533.16|529.16|533.31|529.31|533.16|529.16|24
1614250470000|2021-02-25 10:54:30|533.2|529.2|533.13|529.13|533.2|529.2|533.11|529.11|25
1614250480000|2021-02-25 10:54:40|533.14|529.14|533.25|529.25|533.25|529.25|533.03|529.03|23
1614250490000|2021-02-25 10:54:50|533.26|529.26|533.58|529.58|533.6|529.6|533.18|529.18|23
1614250500000|2021-02-25 10:55:00|533.57|529.57|533.52|529.52|533.58|529.58|533.45|529.45|24
1614250510000|2021-02-25 10:55:10|533.59|529.59|533.74|529.74|533.85|529.85|533.58|529.58|30
1614250520000|2021-02-25 10:55:20|533.76|529.76|533.8|529.8|533.9|529.9|533.76|529.76|22
1614250530000|2021-02-25 10:55:30|533.82|529.82|533.6|529.6|533.93|529.93|533.6|529.6|33
1614250540000|2021-02-25 10:55:40|533.63|529.63|534.22|530.22|534.22|530.22|533.47|529.47|28
1614250550000|2021-02-25 10:55:50|534.25|530.25|534.5|530.5|534.5|530.5|534.25|530.25|24
1614250560000|2021-02-25 10:56:00|534.49|530.49|534.05|530.05|534.49|530.49|534.04|530.04|27
1614250570000|2021-02-25 10:56:10|534.11|530.11|533.81|529.81|534.11|530.11|533.63|529.63|36
1614250580000|2021-02-25 10:56:20|533.93|529.93|533.62|529.62|534.12|530.12|533.62|529.62|36
1614250590000|2021-02-25 10:56:30|533.66|529.66|533.88|529.88|533.97|529.97|533.66|529.66|22
1614250600000|2021-02-25 10:56:40|533.9|529.9|533.8|529.8|533.94|529.94|533.71|529.71|23
1614250610000|2021-02-25 10:56:50|533.79|529.79|533.56|529.56|533.79|529.79|533.4|529.4|33
1614250620000|2021-02-25 10:57:00|533.51|529.51|533.43|529.43|533.51|529.51|533.23|529.23|32
1614250630000|2021-02-25 10:57:10|533.32|529.32|533.11|529.11|533.32|529.32|533.01|529.01|37
1614250640000|2021-02-25 10:57:20|533.01|529.01|533.08|529.08|533.18|529.18|533.01|529.01|31
1614250650000|2021-02-25 10:57:30|533.11|529.11|532.88|528.88|533.14|529.14|532.73|528.73|24
1614250660000|2021-02-25 10:57:40|532.9|528.9|532.74|528.74|532.9|528.9|532.72|528.72|20
1614250670000|2021-02-25 10:57:50|532.73|528.73|533.51|529.51|533.51|529.51|532.73|528.73|27
1614250680000|2021-02-25 10:58:00|533.53|529.53|533.14|529.14|533.55|529.55|533.09|529.09|31
1614250690000|2021-02-25 10:58:10|533.12|529.12|532.47|528.47|533.12|529.12|532.41|528.41|33
1614250700000|2021-02-25 10:58:20|532.48|528.48|532.7|528.7|532.71|528.71|532.41|528.41|27
1614250710000|2021-02-25 10:58:30|532.71|528.71|532.72|528.72|532.72|528.72|532.65|528.65|21
1614250720000|2021-02-25 10:58:40|532.73|528.73|532.52|528.52|532.73|528.73|532.34|528.34|27
1614250730000|2021-02-25 10:58:50|532.49|528.49|532.62|528.62|532.62|528.62|532.45|528.45|17
1614250740000|2021-02-25 10:59:00|532.6|528.6|532.99|528.99|532.99|528.99|532.6|528.6|27
1614250750000|2021-02-25 10:59:10|532.92|528.92|532.75|528.75|533.03|529.03|532.23|528.23|31
1614250760000|2021-02-25 10:59:20|532.81|528.81|532.47|528.47|532.84|528.84|532.4|528.4|32
1614250770000|2021-02-25 10:59:30|532.46|528.46|532.53|528.53|532.6|528.6|532.36|528.36|27
1614250780000|2021-02-25 10:59:40|532.55|528.55|532.29|528.29|532.55|528.55|532.2|528.2|23
1614250790000|2021-02-25 10:59:50|532.41|528.41|532.65|528.65|532.68|528.68|532.32|528.32|25
1614250800000|2021-02-25 11:00:00|532.67|528.67|533.16|529.16|533.16|529.16|532.63|528.63|25
1614250810000|2021-02-25 11:00:10|533.35|529.35|533.05|529.05|533.35|529.35|532.92|528.92|29
1614250820000|2021-02-25 11:00:20|533.24|529.24|534.05|530.05|534.15|530.15|533.09|529.09|34
1614250830000|2021-02-25 11:00:30|534|530|534.52|530.52|534.53|530.53|534|530|34
1614250840000|2021-02-25 11:00:40|534.61|530.61|534.25|530.25|534.63|530.63|534.15|530.15|31
1614250850000|2021-02-25 11:00:50|534.28|530.28|534.53|530.53|534.54|530.54|534.19|530.19|25
1614250860000|2021-02-25 11:01:00|534.55|530.55|534.05|530.05|534.78|530.78|533.96|529.96|36
1614250870000|2021-02-25 11:01:10|534.06|530.06|534.05|530.05|534.21|530.21|533.92|529.92|34
1614250880000|2021-02-25 11:01:20|534.02|530.02|534.24|530.24|534.25|530.25|534.01|530.01|28
1614250890000|2021-02-25 11:01:30|534.2|530.2|533.9|529.9|534.34|530.34|533.9|529.9|26
1614250900000|2021-02-25 11:01:40|533.89|529.89|533.98|529.98|534.08|530.08|533.66|529.66|30
1614250910000|2021-02-25 11:01:50|534.05|530.05|533.98|529.98|534.15|530.15|533.95|529.95|32
1614250920000|2021-02-25 11:02:00|534|530|533.91|529.91|534.02|530.02|533.9|529.9|22
1614250930000|2021-02-25 11:02:10|533.94|529.94|534.12|530.12|534.19|530.19|533.63|529.63|30
1614250940000|2021-02-25 11:02:20|534.11|530.11|533.81|529.81|534.19|530.19|533.68|529.68|37
1614250950000|2021-02-25 11:02:30|533.82|529.82|533.79|529.79|533.93|529.93|533.71|529.71|35
1614250960000|2021-02-25 11:02:40|533.88|529.88|534.01|530.01|534.06|530.06|533.73|529.73|34
1614250970000|2021-02-25 11:02:50|534.04|530.04|534.36|530.36|534.43|530.43|534.04|530.04|36
1614250980000|2021-02-25 11:03:00|534.39|530.39|534.73|530.73|534.73|530.73|534.39|530.39|22
1614250990000|2021-02-25 11:03:10|534.69|530.69|535.09|531.09|535.09|531.09|534.69|530.69|14
1614251000000|2021-02-25 11:03:20|535.11|531.11|534.92|530.92|535.11|531.11|534.79|530.79|31
1614251010000|2021-02-25 11:03:30|534.99|530.99|535.13|531.13|535.17|531.17|534.76|530.76|29
1614251020000|2021-02-25 11:03:40|535.14|531.14|535.8|531.8|535.8|531.8|535.05|531.05|21
1614251030000|2021-02-25 11:03:50|535.82|531.82|535.48|531.48|536.09|532.09|535.21|531.21|34
1614251040000|2021-02-25 11:04:00|535.47|531.47|535.78|531.78|535.8|531.8|535.47|531.47|30
1614251050000|2021-02-25 11:04:10|535.82|531.82|535.68|531.68|535.93|531.93|535.62|531.62|28
1614251060000|2021-02-25 11:04:20|535.7|531.7|535.22|531.22|535.7|531.7|535.22|531.22|29
1614251070000|2021-02-25 11:04:30|535.21|531.21|535.26|531.26|535.32|531.32|535.2|531.2|30
1614251080000|2021-02-25 11:04:40|535.27|531.27|535.45|531.45|535.51|531.51|535.27|531.27|25
1614251090000|2021-02-25 11:04:50|535.5|531.5|535.45|531.45|535.51|531.51|535.45|531.45|15
1614251100000|2021-02-25 11:05:00|535.43|531.43|535.35|531.35|535.43|531.43|535.22|531.22|32
1614251110000|2021-02-25 11:05:10|535.32|531.32|535.11|531.11|535.35|531.35|535.11|531.11|27
1614251120000|2021-02-25 11:05:20|535.08|531.08|535.14|531.14|535.34|531.34|535.06|531.06|27
1614251130000|2021-02-25 11:05:30|535.15|531.15|535.25|531.25|535.25|531.25|535.1|531.1|22
1614251140000|2021-02-25 11:05:40|535.24|531.24|534.87|530.87|535.25|531.25|534.87|530.87|20
1614251150000|2021-02-25 11:05:50|534.84|530.84|534.88|530.88|534.97|530.97|534.7|530.7|23
1614251160000|2021-02-25 11:06:00|534.86|530.86|535.33|531.33|535.33|531.33|534.83|530.83|27
1614251170000|2021-02-25 11:06:10|535.31|531.31|535.74|531.74|535.74|531.74|535.31|531.31|26
1614251180000|2021-02-25 11:06:20|535.73|531.73|536.02|532.02|536.08|532.08|535.64|531.64|20
1614251190000|2021-02-25 11:06:30|536.03|532.03|535.85|531.85|536.13|532.13|535.47|531.47|34
1614251200000|2021-02-25 11:06:40|535.84|531.84|536.17|532.17|536.28|532.28|535.84|531.84|28
1614251210000|2021-02-25 11:06:50|536.15|532.15|537.05|533.05|537.19|533.19|536.15|532.15|32
1614251220000|2021-02-25 11:07:00|537|533|537.68|533.68|537.7|533.7|537|533|25
1614251230000|2021-02-25 11:07:10|537.73|533.73|537.89|533.89|537.94|533.94|537.68|533.68|30
1614251240000|2021-02-25 11:07:20|538.08|534.08|538.62|534.62|538.73|534.73|538.08|534.08|30
1614251250000|2021-02-25 11:07:30|538.64|534.64|538.75|534.75|539.19|535.19|538.64|534.64|30
1614251260000|2021-02-25 11:07:40|538.97|534.97|538.97|534.97|539.18|535.18|538.57|534.57|27
1614251270000|2021-02-25 11:07:50|538.89|534.89|539.32|535.32|539.37|535.37|538.72|534.72|23
1614251280000|2021-02-25 11:08:00|539.35|535.35|540.38|536.38|540.38|536.38|539.2|535.2|33
1614251290000|2021-02-25 11:08:10|540.36|536.36|540.12|536.12|540.37|536.37|540.12|536.12|32
1614251300000|2021-02-25 11:08:20|540.1|536.1|540.16|536.16|540.16|536.16|539.41|535.41|32
1614251310000|2021-02-25 11:08:30|540.19|536.19|540.94|536.94|540.97|536.97|539.99|535.99|29
1614251320000|2021-02-25 11:08:40|540.89|536.89|541.04|537.04|541.25|537.25|540.89|536.89|32
1614251330000|2021-02-25 11:08:50|541.05|537.05|541.73|537.73|541.73|537.73|540.97|536.97|28
1614251340000|2021-02-25 11:09:00|541.75|537.75|542.28|538.28|542.28|538.28|541.56|537.56|32
1614251350000|2021-02-25 11:09:10|542.27|538.27|541.58|537.58|542.32|538.32|541.24|537.24|33
1614251360000|2021-02-25 11:09:20|541.67|537.67|542|538|542.03|538.03|541.67|537.67|26
1614251370000|2021-02-25 11:09:30|542.01|538.01|542.25|538.25|542.25|538.25|541.68|537.68|33
1614251380000|2021-02-25 11:09:40|542.24|538.24|542.69|538.69|542.69|538.69|542.2|538.2|24
1614251390000|2021-02-25 11:09:50|542.7|538.7|542.8|538.8|542.8|538.8|542.62|538.62|23
1614251400000|2021-02-25 11:10:00|542.79|538.79|542.43|538.43|542.88|538.88|541.98|537.98|31
1614251410000|2021-02-25 11:10:10|542.52|538.52|543.01|539.01|543.01|539.01|542.49|538.49|31
1614251420000|2021-02-25 11:10:20|542.9|538.9|543.01|539.01|543.03|539.03|542.81|538.81|31
1614251430000|2021-02-25 11:10:30|543.1|539.1|543.3|539.3|543.31|539.31|542.96|538.96|29
1614251440000|2021-02-25 11:10:40|543.29|539.29|543.08|539.08|543.39|539.39|542.9|538.9|34
1614251450000|2021-02-25 11:10:50|543.05|539.05|543.04|539.04|543.07|539.07|542.97|538.97|23
1614251460000|2021-02-25 11:11:00|543.05|539.05|543.69|539.69|543.71|539.71|542.99|538.99|34
1614251470000|2021-02-25 11:11:10|543.7|539.7|543.47|539.47|543.7|539.7|543.25|539.25|31
1614251480000|2021-02-25 11:11:20|543.45|539.45|543.23|539.23|543.45|539.45|543.18|539.18|27
1614251490000|2021-02-25 11:11:30|543.25|539.25|543.44|539.44|543.47|539.47|543.24|539.24|22
1614251500000|2021-02-25 11:11:40|543.36|539.36|542.96|538.96|543.39|539.39|542.69|538.69|35
1614251510000|2021-02-25 11:11:50|542.99|538.99|543.03|539.03|543.11|539.11|542.99|538.99|24
1614251520000|2021-02-25 11:12:00|543.04|539.04|544.07|540.07|544.07|540.07|542.94|538.94|33
1614251530000|2021-02-25 11:12:10|544.22|540.22|544.61|540.61|544.66|540.66|544.08|540.08|32
1614251540000|2021-02-25 11:12:20|544.78|540.78|544.75|540.75|544.86|540.86|544.15|540.15|33
1614251550000|2021-02-25 11:12:30|544.77|540.77|545.6|541.6|546.01|542.01|544.72|540.72|34
1614251560000|2021-02-25 11:12:40|545.7|541.7|545.51|541.51|546.03|542.03|545.51|541.51|34
1614251570000|2021-02-25 11:12:50|545.45|541.45|545.59|541.59|546.01|542.01|545.35|541.35|36
1614251580000|2021-02-25 11:13:00|545.57|541.57|546.15|542.15|546.25|542.25|545.57|541.57|34
1614251590000|2021-02-25 11:13:10|546.16|542.16|545.79|541.79|546.23|542.23|545.78|541.78|33
1614251600000|2021-02-25 11:13:20|545.8|541.8|545.01|541.01|545.83|541.83|544.78|540.78|34
1614251610000|2021-02-25 11:13:30|545.08|541.08|544.9|540.9|545.26|541.26|544.6|540.6|33
1614251620000|2021-02-25 11:13:40|544.79|540.79|544.05|540.05|544.84|540.84|543.99|539.99|35
1614251630000|2021-02-25 11:13:50|544.02|540.02|543.39|539.39|544.02|540.02|543.11|539.11|37
1614251640000|2021-02-25 11:14:00|543.46|539.46|543.37|539.37|543.67|539.67|543.15|539.15|37
1614251650000|2021-02-25 11:14:10|543.39|539.39|543.47|539.47|543.5|539.5|543.29|539.29|32
1614251660000|2021-02-25 11:14:20|543.4|539.4|544.21|540.21|544.57|540.57|543.31|539.31|33
1614251670000|2021-02-25 11:14:30|544.23|540.23|543.57|539.57|544.23|540.23|543.57|539.57|22
1614251680000|2021-02-25 11:14:40|543.6|539.6|544.03|540.03|544.06|540.06|543.57|539.57|33
1614251690000|2021-02-25 11:14:50|543.97|539.97|543.52|539.52|543.97|539.97|543.41|539.41|35
1614251700000|2021-02-25 11:15:00|543.54|539.54|543.94|539.94|544.14|540.14|543.54|539.54|31
1614251710000|2021-02-25 11:15:10|543.93|539.93|543.93|539.93|544.12|540.12|543.9|539.9|32
1614251720000|2021-02-25 11:15:20|543.91|539.91|543.98|539.98|544.02|540.02|543.79|539.79|30
1614251730000|2021-02-25 11:15:30|543.99|539.99|544.02|540.02|544.03|540.03|543.38|539.38|37
1614251740000|2021-02-25 11:15:40|544.07|540.07|544.04|540.04|544.17|540.17|543.8|539.8|37
1614251750000|2021-02-25 11:15:50|544.03|540.03|543.39|539.39|544.03|540.03|543.18|539.18|36
1614251760000|2021-02-25 11:16:00|543.36|539.36|543.01|539.01|543.37|539.37|543|539|32
1614251770000|2021-02-25 11:16:10|542.88|538.88|542.3|538.3|543.03|539.03|542.27|538.27|33
1614251780000|2021-02-25 11:16:20|542.28|538.28|542.42|538.42|542.42|538.42|542.03|538.03|34
1614251790000|2021-02-25 11:16:30|542.43|538.43|542.46|538.46|542.49|538.49|542.34|538.34|28
1614251800000|2021-02-25 11:16:40|542.43|538.43|542.34|538.34|542.74|538.74|542.32|538.32|31
1614251810000|2021-02-25 11:16:50|542.35|538.35|542.52|538.52|542.52|538.52|542.29|538.29|21
1614251820000|2021-02-25 11:17:00|542.63|538.63|543.12|539.12|543.16|539.16|542.54|538.54|37
1614251830000|2021-02-25 11:17:10|543.13|539.13|543.36|539.36|543.41|539.41|543.13|539.13|29
1614251840000|2021-02-25 11:17:20|543.38|539.38|543.7|539.7|543.88|539.88|543.38|539.38|26
1614251850000|2021-02-25 11:17:30|543.69|539.69|543.18|539.18|543.8|539.8|543.15|539.15|33
1614251860000|2021-02-25 11:17:40|543.17|539.17|543.06|539.06|543.17|539.17|543|539|18
1614251870000|2021-02-25 11:17:50|543.09|539.09|542.2|538.2|543.21|539.21|542.2|538.2|37
1614251880000|2021-02-25 11:18:00|542.24|538.24|542.54|538.54|543.04|539.04|542.24|538.24|28
1614251890000|2021-02-25 11:18:10|542.53|538.53|542.31|538.31|542.97|538.97|542.24|538.24|32
1614251900000|2021-02-25 11:18:20|542.3|538.3|542.81|538.81|542.81|538.81|542.28|538.28|26
1614251910000|2021-02-25 11:18:30|542.8|538.8|542.46|538.46|542.86|538.86|542.35|538.35|35
1614251920000|2021-02-25 11:18:40|542.43|538.43|541.63|537.63|542.47|538.47|541.57|537.57|37
1614251930000|2021-02-25 11:18:50|541.52|537.52|541.77|537.77|541.77|537.77|541.52|537.52|32
1614251940000|2021-02-25 11:19:00|541.76|537.76|541.72|537.72|541.78|537.78|541.62|537.62|30
1614251950000|2021-02-25 11:19:10|541.7|537.7|542.1|538.1|542.1|538.1|541.69|537.69|31
1614251960000|2021-02-25 11:19:20|542.13|538.13|542.36|538.36|542.45|538.45|542.09|538.09|26
1614251970000|2021-02-25 11:19:30|542.34|538.34|541.62|537.62|542.34|538.34|541.61|537.61|31
1614251980000|2021-02-25 11:19:40|541.64|537.64|541.63|537.63|541.68|537.68|541.58|537.58|26
1614251990000|2021-02-25 11:19:50|541.64|537.64|541.36|537.36|541.78|537.78|541.21|537.21|38
1614252000000|2021-02-25 11:20:00|541.37|537.37|540.95|536.95|541.42|537.42|540.95|536.95|29
1614252010000|2021-02-25 11:20:10|540.96|536.96|540.97|536.97|541.05|537.05|540.78|536.78|26
1614252020000|2021-02-25 11:20:20|540.96|536.96|540.65|536.65|540.96|536.96|540.58|536.58|35
1614252030000|2021-02-25 11:20:30|540.62|536.62|540.49|536.49|540.65|536.65|540.47|536.47|28
1614252040000|2021-02-25 11:20:40|540.48|536.48|540.51|536.51|540.6|536.6|540.45|536.45|20
1614252050000|2021-02-25 11:20:50|540.5|536.5|540.57|536.57|540.59|536.59|540.45|536.45|22
1614252060000|2021-02-25 11:21:00|540.53|536.53|540.44|536.44|540.53|536.53|540.44|536.44|24
1614252070000|2021-02-25 11:21:10|540.45|536.45|540.54|536.54|540.54|536.54|540.44|536.44|24
1614252080000|2021-02-25 11:21:20|540.53|536.53|540.04|536.04|540.53|536.53|540.02|536.02|29
1614252090000|2021-02-25 11:21:30|540.03|536.03|539.96|535.96|540.26|536.26|539.96|535.96|28
1614252100000|2021-02-25 11:21:40|540.07|536.07|539.98|535.98|540.07|536.07|539.74|535.74|32
1614252110000|2021-02-25 11:21:50|539.95|535.95|539.61|535.61|539.95|535.95|539.43|535.43|30
1614252120000|2021-02-25 11:22:00|539.58|535.58|539.55|535.55|539.67|535.67|539.45|535.45|33
1614252130000|2021-02-25 11:22:10|539.54|535.54|539.41|535.41|539.54|535.54|539.32|535.32|22
1614252140000|2021-02-25 11:22:20|539.37|535.37|539.12|535.12|539.37|535.37|539|535|31
1614252150000|2021-02-25 11:22:30|539.13|535.13|539.47|535.47|539.49|535.49|539.12|535.12|24
1614252160000|2021-02-25 11:22:40|539.48|535.48|539.52|535.52|539.55|535.55|539.25|535.25|28
1614252170000|2021-02-25 11:22:50|539.56|535.56|539.84|535.84|539.84|535.84|539.49|535.49|23
1614252180000|2021-02-25 11:23:00|539.93|535.93|540.22|536.22|540.27|536.27|539.93|535.93|27
1614252190000|2021-02-25 11:23:10|540.21|536.21|540.49|536.49|540.52|536.52|540.21|536.21|35
1614252200000|2021-02-25 11:23:20|540.46|536.46|540.43|536.43|540.46|536.46|540.39|536.39|20
1614252210000|2021-02-25 11:23:30|540.41|536.41|539.84|535.84|540.41|536.41|539.83|535.83|26
1614252220000|2021-02-25 11:23:40|539.78|535.78|539.56|535.56|539.9|535.9|539.55|535.55|31
1614252230000|2021-02-25 11:23:50|539.62|535.62|539.71|535.71|540.11|536.11|539.62|535.62|22
1614252240000|2021-02-25 11:24:00|539.72|535.72|540.29|536.29|540.45|536.45|539.72|535.72|32
1614252250000|2021-02-25 11:24:10|540.3|536.3|540.37|536.37|540.37|536.37|540.18|536.18|25
1614252260000|2021-02-25 11:24:20|540.42|536.42|540.36|536.36|540.42|536.42|540.29|536.29|21
1614252270000|2021-02-25 11:24:30|540.37|536.37|540.38|536.38|540.38|536.38|540.33|536.33|12
1614252280000|2021-02-25 11:24:40|540.39|536.39|540.35|536.35|540.42|536.42|540.35|536.35|15
1614252290000|2021-02-25 11:24:50|540.36|536.36|540.42|536.42|540.42|536.42|540.34|536.34|16
1614252300000|2021-02-25 11:25:00|540.43|536.43|540.65|536.65|540.69|536.69|540.43|536.43|22
1614252310000|2021-02-25 11:25:10|540.63|536.63|540.05|536.05|540.63|536.63|540.03|536.03|35
1614252320000|2021-02-25 11:25:20|540.07|536.07|540.21|536.21|540.28|536.28|540.07|536.07|33
1614252330000|2021-02-25 11:25:30|540.36|536.36|540.81|536.81|540.84|536.84|540.36|536.36|22
1614252340000|2021-02-25 11:25:40|540.82|536.82|540.79|536.79|540.88|536.88|540.72|536.72|28
1614252350000|2021-02-25 11:25:50|540.95|536.95|542.15|538.15|542.19|538.19|540.94|536.94|32
1614252360000|2021-02-25 11:26:00|542.14|538.14|541.88|537.88|542.29|538.29|541.88|537.88|30
1614252370000|2021-02-25 11:26:10|541.86|537.86|541.89|537.89|542.05|538.05|541.81|537.81|34
1614252380000|2021-02-25 11:26:20|541.79|537.79|541.17|537.17|541.79|537.79|541.17|537.17|23
1614252390000|2021-02-25 11:26:30|541.12|537.12|540.99|536.99|541.12|537.12|540.65|536.65|29
1614252400000|2021-02-25 11:26:40|540.75|536.75|540.79|536.79|540.86|536.86|540.63|536.63|28
1614252410000|2021-02-25 11:26:50|540.81|536.81|541.41|537.41|541.42|537.42|540.81|536.81|32
1614252420000|2021-02-25 11:27:00|541.44|537.44|541.06|537.06|541.46|537.46|540.8|536.8|38
1614252430000|2021-02-25 11:27:10|541.07|537.07|541.12|537.12|541.12|537.12|540.67|536.67|27
1614252440000|2021-02-25 11:27:20|541.14|537.14|540.91|536.91|541.15|537.15|540.77|536.77|29
1614252450000|2021-02-25 11:27:30|540.96|536.96|540.95|536.95|541.05|537.05|540.93|536.93|23
1614252460000|2021-02-25 11:27:40|540.92|536.92|540.62|536.62|540.92|536.92|540.57|536.57|30
1614252470000|2021-02-25 11:27:50|540.51|536.51|540|536|540.51|536.51|540|536|32
1614252480000|2021-02-25 11:28:00|539.86|535.86|539.3|535.3|539.96|535.96|539.3|535.3|23
1614252490000|2021-02-25 11:28:10|539.28|535.28|539.62|535.62|539.75|535.75|539.26|535.26|31
1614252500000|2021-02-25 11:28:20|539.64|535.64|539.8|535.8|539.99|535.99|539.63|535.63|27
1614252510000|2021-02-25 11:28:30|539.79|535.79|539.66|535.66|539.87|535.87|539.62|535.62|23
1614252520000|2021-02-25 11:28:40|539.69|535.69|539.05|535.05|539.7|535.7|539.05|535.05|29
1614252530000|2021-02-25 11:28:50|539.04|535.04|539.19|535.19|539.22|535.22|539.04|535.04|17
1614252540000|2021-02-25 11:29:00|539.18|535.18|539.05|535.05|539.18|535.18|538.89|534.89|18
1614252550000|2021-02-25 11:29:10|539.03|535.03|539.02|535.02|539.06|535.06|539.02|535.02|5
1614252560000|2021-02-25 11:29:20|539.05|535.05|538.45|534.45|539.05|535.05|538.43|534.43|32
1614252570000|2021-02-25 11:29:30|538.46|534.46|538.27|534.27|538.89|534.89|538.27|534.27|31
1614252580000|2021-02-25 11:29:40|538.28|534.28|537.93|533.93|538.28|534.28|537.93|533.93|31
1614252590000|2021-02-25 11:29:50|537.94|533.94|537.66|533.66|537.94|533.94|537.63|533.63|33
1614252600000|2021-02-25 11:30:00|537.65|533.65|538.42|534.42|538.48|534.48|537.65|533.65|37
1614252610000|2021-02-25 11:30:10|538.43|534.43|538.64|534.64|538.67|534.67|538.26|534.26|26
1614252620000|2021-02-25 11:30:20|538.77|534.77|538.79|534.79|539.18|535.18|538.35|534.35|36
1614252630000|2021-02-25 11:30:30|538.88|534.88|539.33|535.33|539.39|535.39|538.8|534.8|30
1614252640000|2021-02-25 11:30:40|539.34|535.34|539.55|535.55|539.55|535.55|539.23|535.23|18
1614252650000|2021-02-25 11:30:50|539.56|535.56|540.54|536.54|540.54|536.54|539.23|535.23|32
1614252660000|2021-02-25 11:31:00|540.5|536.5|541.36|537.36|541.36|537.36|540.5|536.5|35
1614252670000|2021-02-25 11:31:10|541.34|537.34|540.97|536.97|541.34|537.34|540.69|536.69|36
1614252680000|2021-02-25 11:31:20|541.02|537.02|540.8|536.8|541.09|537.09|540.58|536.58|35
1614252690000|2021-02-25 11:31:30|540.81|536.81|541.11|537.11|541.12|537.12|540.64|536.64|25
1614252700000|2021-02-25 11:31:40|541.12|537.12|541.46|537.46|541.46|537.46|541.1|537.1|26
1614252710000|2021-02-25 11:31:50|541.5|537.5|541.88|537.88|541.88|537.88|541.5|537.5|24
1614252720000|2021-02-25 11:32:00|541.96|537.96|543.06|539.06|543.06|539.06|541.9|537.9|32
1614252730000|2021-02-25 11:32:10|543.05|539.05|543.46|539.46|543.46|539.46|543.05|539.05|19
1614252740000|2021-02-25 11:32:20|543.38|539.38|543.19|539.19|543.46|539.46|542.76|538.76|28
1614252750000|2021-02-25 11:32:30|543.21|539.21|543.22|539.22|543.23|539.23|542.24|538.24|31
1614252760000|2021-02-25 11:32:40|543.28|539.28|543.15|539.15|543.34|539.34|542.86|538.86|25
1614252770000|2021-02-25 11:32:50|543.16|539.16|542.52|538.52|543.37|539.37|542.48|538.48|38
1614252780000|2021-02-25 11:33:00|542.48|538.48|541.98|537.98|542.48|538.48|541.94|537.94|31
1614252790000|2021-02-25 11:33:10|541.93|537.93|541.68|537.68|541.94|537.94|541.58|537.58|27
1614252800000|2021-02-25 11:33:20|541.31|537.31|542.05|538.05|542.05|538.05|541.3|537.3|27
1614252810000|2021-02-25 11:33:30|542.02|538.02|542.13|538.13|542.34|538.34|542.02|538.02|30
1614252820000|2021-02-25 11:33:40|542.22|538.22|542.72|538.72|542.81|538.81|542.22|538.22|30
1614252830000|2021-02-25 11:33:50|542.69|538.69|542.81|538.81|542.96|538.96|542.68|538.68|34
1614252840000|2021-02-25 11:34:00|542.84|538.84|542.44|538.44|542.84|538.84|542.44|538.44|30
1614252850000|2021-02-25 11:34:10|542.43|538.43|542.06|538.06|542.61|538.61|542.06|538.06|30
1614252860000|2021-02-25 11:34:20|542.02|538.02|542.06|538.06|542.1|538.1|542.01|538.01|17
1614252870000|2021-02-25 11:34:30|542.07|538.07|542|538|542.3|538.3|542|538|25
1614252880000|2021-02-25 11:34:40|541.99|537.99|542.09|538.09|542.09|538.09|541.93|537.93|28
1614252890000|2021-02-25 11:34:50|542.1|538.1|542.16|538.16|542.16|538.16|542.1|538.1|15
1614252900000|2021-02-25 11:35:00|542.15|538.15|542.08|538.08|542.15|538.15|541.97|537.97|29
1614252910000|2021-02-25 11:35:10|542.09|538.09|541.8|537.8|542.09|538.09|541.61|537.61|29
1614252920000|2021-02-25 11:35:20|541.84|537.84|541.04|537.04|541.84|537.84|541.04|537.04|35
1614252930000|2021-02-25 11:35:30|541.05|537.05|541.07|537.07|541.2|537.2|540.92|536.92|29
1614252940000|2021-02-25 11:35:40|541.01|537.01|540.51|536.51|541.02|537.02|540.51|536.51|27
1614252950000|2021-02-25 11:35:50|540.29|536.29|541.02|537.02|541.13|537.13|540.25|536.25|38
1614252960000|2021-02-25 11:36:00|541.03|537.03|541.32|537.32|541.32|537.32|541.02|537.02|26
1614252970000|2021-02-25 11:36:10|541.31|537.31|541.05|537.05|541.31|537.31|540.84|536.84|26
1614252980000|2021-02-25 11:36:20|541.04|537.04|540.66|536.66|541.04|537.04|540.66|536.66|28
1614252990000|2021-02-25 11:36:30|540.61|536.61|540.17|536.17|540.63|536.63|540.17|536.17|34
1614253000000|2021-02-25 11:36:40|540.18|536.18|540.27|536.27|540.44|536.44|540.18|536.18|24
1614253010000|2021-02-25 11:36:50|540.28|536.28|540.88|536.88|540.88|536.88|540.26|536.26|26
1614253020000|2021-02-25 11:37:00|540.89|536.89|541.14|537.14|541.14|537.14|540.86|536.86|19
1614253030000|2021-02-25 11:37:10|541.19|537.19|541.18|537.18|541.25|537.25|540.99|536.99|23
1614253040000|2021-02-25 11:37:20|541.16|537.16|541.16|537.16|541.27|537.27|540.93|536.93|33
1614253050000|2021-02-25 11:37:30|541.13|537.13|541.33|537.33|541.33|537.33|541.11|537.11|22
1614253060000|2021-02-25 11:37:40|541.41|537.41|541.3|537.3|541.49|537.49|541.29|537.29|29
1614253070000|2021-02-25 11:37:50|541.32|537.32|541.25|537.25|541.33|537.33|541.17|537.17|19
1614253080000|2021-02-25 11:38:00|541.24|537.24|541.09|537.09|541.25|537.25|541.06|537.06|17
1614253090000|2021-02-25 11:38:10|541.1|537.1|541.54|537.54|541.54|537.54|541.09|537.09|24
1614253100000|2021-02-25 11:38:20|541.55|537.55|541.62|537.62|541.62|537.62|541.55|537.55|5
1614253110000|2021-02-25 11:38:30|541.67|537.67|541.88|537.88|541.93|537.93|541.67|537.67|21
1614253120000|2021-02-25 11:38:40|541.93|537.93|541.55|537.55|541.96|537.96|541.51|537.51|27
1614253130000|2021-02-25 11:38:50|541.51|537.51|541.59|537.59|541.64|537.64|541.45|537.45|25
1614253140000|2021-02-25 11:39:00|541.6|537.6|541.55|537.55|541.61|537.61|541.5|537.5|16
1614253150000|2021-02-25 11:39:10|541.66|537.66|541.56|537.56|541.74|537.74|541.55|537.55|26
1614253160000|2021-02-25 11:39:20|541.57|537.57|541.6|537.6|541.66|537.66|541.56|537.56|18
1614253170000|2021-02-25 11:39:30|541.62|537.62|541.96|537.96|541.96|537.96|541.62|537.62|26
1614253180000|2021-02-25 11:39:40|542.04|538.04|541.63|537.63|542.12|538.12|541.63|537.63|33
1614253190000|2021-02-25 11:39:50|541.61|537.61|541.84|537.84|541.84|537.84|541.6|537.6|18
1614253200000|2021-02-25 11:40:00|541.8|537.8|541.59|537.59|541.82|537.82|541.54|537.54|32
1614253210000|2021-02-25 11:40:10|541.58|537.58|541.6|537.6|541.6|537.6|541.57|537.57|15
1614253220000|2021-02-25 11:40:20|541.62|537.62|540.84|536.84|541.62|537.62|540.84|536.84|28
1614253230000|2021-02-25 11:40:30|540.8|536.8|540.72|536.72|540.95|536.95|540.71|536.71|28
1614253240000|2021-02-25 11:40:40|540.73|536.73|541.1|537.1|541.22|537.22|540.71|536.71|26
1614253250000|2021-02-25 11:40:50|540.98|536.98|540.36|536.36|540.98|536.98|540.21|536.21|35
1614253260000|2021-02-25 11:41:00|540.38|536.38|540.7|536.7|540.7|536.7|540.24|536.24|28
1614253270000|2021-02-25 11:41:10|540.72|536.72|540.68|536.68|540.74|536.74|540.48|536.48|32
1614253280000|2021-02-25 11:41:20|540.67|536.67|540.31|536.31|540.67|536.67|540.22|536.22|27
1614253290000|2021-02-25 11:41:30|540.3|536.3|540.32|536.32|540.51|536.51|540.18|536.18|33
1614253300000|2021-02-25 11:41:40|540.34|536.34|540.31|536.31|540.4|536.4|540.23|536.23|25
1614253310000|2021-02-25 11:41:50|540.38|536.38|540.52|536.52|540.56|536.56|540.38|536.38|30
1614253320000|2021-02-25 11:42:00|540.51|536.51|540.64|536.64|540.65|536.65|540.46|536.46|34
1614253330000|2021-02-25 11:42:10|540.81|536.81|540.63|536.63|540.82|536.82|540.46|536.46|26
1614253340000|2021-02-25 11:42:20|540.6|536.6|540.46|536.46|540.6|536.6|540.22|536.22|35
1614253350000|2021-02-25 11:42:30|540.43|536.43|540.44|536.44|540.44|536.44|540.26|536.26|34
1614253360000|2021-02-25 11:42:40|540.41|536.41|540.46|536.46|540.47|536.47|540.37|536.37|25
1614253370000|2021-02-25 11:42:50|540.47|536.47|540.45|536.45|540.55|536.55|540.43|536.43|24
1614253380000|2021-02-25 11:43:00|540.41|536.41|540.74|536.74|540.82|536.82|540.41|536.41|29
1614253390000|2021-02-25 11:43:10|540.76|536.76|540.71|536.71|540.82|536.82|540.71|536.71|28
1614253400000|2021-02-25 11:43:20|540.69|536.69|540.24|536.24|540.69|536.69|540.21|536.21|34
1614253410000|2021-02-25 11:43:30|540.21|536.21|540|536|540.21|536.21|539.84|535.84|24
1614253420000|2021-02-25 11:43:40|540.01|536.01|539.93|535.93|540.12|536.12|539.84|535.84|23
1614253430000|2021-02-25 11:43:50|540.01|536.01|540.01|536.01|540.02|536.02|539.87|535.87|26
1614253440000|2021-02-25 11:44:00|540.04|536.04|540.29|536.29|540.37|536.37|539.95|535.95|31
1614253450000|2021-02-25 11:44:10|540.32|536.32|540.28|536.28|540.33|536.33|540.25|536.25|27
1614253460000|2021-02-25 11:44:20|540.27|536.27|539.77|535.77|540.29|536.29|539.76|535.76|32
1614253470000|2021-02-25 11:44:30|539.78|535.78|539.52|535.52|539.84|535.84|539.48|535.48|26
1614253480000|2021-02-25 11:44:40|539.48|535.48|539.19|535.19|539.52|535.52|539.18|535.18|22
1614253490000|2021-02-25 11:44:50|539.24|535.24|539.32|535.32|539.38|535.38|539.11|535.11|30
1614253500000|2021-02-25 11:45:00|539.29|535.29|539.26|535.26|539.5|535.5|539.17|535.17|28
1614253510000|2021-02-25 11:45:10|539.25|535.25|539.59|535.59|539.68|535.68|539.25|535.25|24
1614253520000|2021-02-25 11:45:20|539.53|535.53|539.59|535.59|539.7|535.7|539.53|535.53|27
1614253530000|2021-02-25 11:45:30|539.6|535.6|539.76|535.76|539.83|535.83|539.59|535.59|21
1614253540000|2021-02-25 11:45:40|539.8|535.8|540.16|536.16|540.16|536.16|539.71|535.71|27
1614253550000|2021-02-25 11:45:50|540.17|536.17|540.45|536.45|540.56|536.56|540.17|536.17|23
1614253560000|2021-02-25 11:46:00|540.48|536.48|539.78|535.78|540.48|536.48|539.77|535.77|33
1614253570000|2021-02-25 11:46:10|539.81|535.81|540.26|536.26|540.26|536.26|539.81|535.81|30
1614253580000|2021-02-25 11:46:20|540.21|536.21|540.08|536.08|540.21|536.21|540.08|536.08|21
1614253590000|2021-02-25 11:46:30|540.07|536.07|540.13|536.13|540.15|536.15|539.99|535.99|23
1614253600000|2021-02-25 11:46:40|540.18|536.18|540.45|536.45|540.47|536.47|540.15|536.15|23
1614253610000|2021-02-25 11:46:50|540.39|536.39|540.6|536.6|540.6|536.6|540.39|536.39|26
1614253620000|2021-02-25 11:47:00|540.59|536.59|541.1|537.1|541.21|537.21|540.56|536.56|27
1614253630000|2021-02-25 11:47:10|541.06|537.06|540.61|536.61|541.08|537.08|540.61|536.61|26
1614253640000|2021-02-25 11:47:20|540.62|536.62|540.7|536.7|540.76|536.76|540.62|536.62|22
1614253650000|2021-02-25 11:47:30|540.72|536.72|541.46|537.46|541.46|537.46|540.68|536.68|28
1614253660000|2021-02-25 11:47:40|541.39|537.39|541.66|537.66|541.66|537.66|541.3|537.3|12
1614253670000|2021-02-25 11:47:50|541.67|537.67|541.94|537.94|541.94|537.94|541.67|537.67|23
1614253680000|2021-02-25 11:48:00|541.91|537.91|542.06|538.06|542.1|538.1|541.86|537.86|28
1614253690000|2021-02-25 11:48:10|542.07|538.07|542.13|538.13|542.2|538.2|542.05|538.05|23
1614253700000|2021-02-25 11:48:20|542.14|538.14|542.49|538.49|542.52|538.52|542.06|538.06|25
1614253710000|2021-02-25 11:48:30|542.71|538.71|543.39|539.39|543.41|539.41|542.68|538.68|31
1614253720000|2021-02-25 11:48:40|543.41|539.41|543.66|539.66|543.66|539.66|543.41|539.41|21
1614253730000|2021-02-25 11:48:50|543.81|539.81|543.98|539.98|544|540|543.69|539.69|27
1614253740000|2021-02-25 11:49:00|544.01|540.01|544.39|540.39|544.4|540.4|543.94|539.94|27
1614253750000|2021-02-25 11:49:10|544.4|540.4|544.38|540.38|544.72|540.72|544.25|540.25|30
1614253760000|2021-02-25 11:49:20|544.33|540.33|544.55|540.55|544.86|540.86|544.33|540.33|27
1614253770000|2021-02-25 11:49:30|544.56|540.56|544.57|540.57|544.89|540.89|544.39|540.39|27
1614253780000|2021-02-25 11:49:40|544.73|540.73|544.25|540.25|544.79|540.79|544.25|540.25|22
1614253790000|2021-02-25 11:49:50|544.26|540.26|545.8|541.8|545.8|541.8|544.25|540.25|30
1614253800000|2021-02-25 11:50:00|545.79|541.79|545.73|541.73|545.91|541.91|545.73|541.73|33
1614253810000|2021-02-25 11:50:10|545.66|541.66|544.6|540.6|545.66|541.66|544.59|540.59|36
1614253820000|2021-02-25 11:50:20|544.59|540.59|544.34|540.34|544.66|540.66|544.28|540.28|33
1614253830000|2021-02-25 11:50:30|544.35|540.35|544.11|540.11|544.36|540.36|544.07|540.07|29
1614253840000|2021-02-25 11:50:40|544.13|540.13|545.56|541.56|545.56|541.56|544.13|540.13|36
1614253850000|2021-02-25 11:50:50|545.57|541.57|545.56|541.56|545.74|541.74|545.4|541.4|30
1614253860000|2021-02-25 11:51:00|545.5|541.5|545.31|541.31|545.55|541.55|545.25|541.25|29
1614253870000|2021-02-25 11:51:10|545.3|541.3|545.3|541.3|545.3|541.3|544.78|540.78|37
1614253880000|2021-02-25 11:51:20|545.32|541.32|546|542|546.06|542.06|545.32|541.32|36
1614253890000|2021-02-25 11:51:30|545.97|541.97|546.92|542.92|546.92|542.92|545.96|541.96|21
1614253900000|2021-02-25 11:51:40|546.95|542.95|546.55|542.55|547.02|543.02|546.55|542.55|30
1614253910000|2021-02-25 11:51:50|546.58|542.58|547.15|543.15|547.17|543.17|546.58|542.58|29
1614253920000|2021-02-25 11:52:00|547.16|543.16|547.08|543.08|547.18|543.18|547.08|543.08|25
1614253930000|2021-02-25 11:52:10|547.12|543.12|546.91|542.91|547.15|543.15|546.9|542.9|31
1614253940000|2021-02-25 11:52:20|546.92|542.92|547.28|543.28|547.33|543.33|546.71|542.71|32
1614253950000|2021-02-25 11:52:30|547.29|543.29|546.79|542.79|547.29|543.29|546.72|542.72|37
1614253960000|2021-02-25 11:52:40|546.76|542.76|546.92|542.92|547.02|543.02|546.71|542.71|36
1614253970000|2021-02-25 11:52:50|546.9|542.9|546.57|542.57|546.9|542.9|546.44|542.44|33
1614253980000|2021-02-25 11:53:00|546.56|542.56|546.8|542.8|546.8|542.8|546.04|542.04|31
1614253990000|2021-02-25 11:53:10|546.79|542.79|546.94|542.94|546.98|542.98|546.77|542.77|34
1614254000000|2021-02-25 11:53:20|546.79|542.79|546.67|542.67|546.93|542.93|546.59|542.59|29
1614254010000|2021-02-25 11:53:30|546.7|542.7|546.86|542.86|546.86|542.86|546.44|542.44|24
1614254020000|2021-02-25 11:53:40|546.87|542.87|546.9|542.9|546.93|542.93|546.65|542.65|28
1614254030000|2021-02-25 11:53:50|546.86|542.86|546.83|542.83|547.02|543.02|546.71|542.71|33
1614254040000|2021-02-25 11:54:00|546.81|542.81|546.49|542.49|546.9|542.9|546.48|542.48|38
1614254050000|2021-02-25 11:54:10|546.52|542.52|546.54|542.54|546.6|542.6|546.43|542.43|29
1614254060000|2021-02-25 11:54:20|546.52|542.52|546.01|542.01|546.52|542.52|546.01|542.01|30
1614254070000|2021-02-25 11:54:30|545.99|541.99|545.38|541.38|546.01|542.01|545.34|541.34|24
1614254080000|2021-02-25 11:54:40|545.39|541.39|545.82|541.82|545.83|541.83|545.35|541.35|34
1614254090000|2021-02-25 11:54:50|545.86|541.86|545.84|541.84|546|542|545.7|541.7|32
1614254100000|2021-02-25 11:55:00|545.82|541.82|545.59|541.59|545.82|541.82|545.5|541.5|30
1614254110000|2021-02-25 11:55:10|545.58|541.58|545.29|541.29|545.58|541.58|545.21|541.21|31
1614254120000|2021-02-25 11:55:20|545.25|541.25|545.4|541.4|545.4|541.4|544.68|540.68|39
1614254130000|2021-02-25 11:55:30|545.38|541.38|545.46|541.46|545.7|541.7|545.38|541.38|31
1614254140000|2021-02-25 11:55:40|545.55|541.55|546.19|542.19|546.19|542.19|545.55|541.55|32
1614254150000|2021-02-25 11:55:50|546.17|542.17|546.22|542.22|546.31|542.31|546.11|542.11|31
1614254160000|2021-02-25 11:56:00|546.18|542.18|546.15|542.15|546.19|542.19|546.03|542.03|22
1614254170000|2021-02-25 11:56:10|546.2|542.2|546.75|542.75|546.78|542.78|546.17|542.17|27
1614254180000|2021-02-25 11:56:20|546.76|542.76|546.85|542.85|546.86|542.86|546.76|542.76|25
1614254190000|2021-02-25 11:56:30|546.86|542.86|546.53|542.53|546.91|542.91|546.51|542.51|26
1614254200000|2021-02-25 11:56:40|546.5|542.5|546.67|542.67|546.69|542.69|546.3|542.3|28
1614254210000|2021-02-25 11:56:50|546.69|542.69|547.03|543.03|547.13|543.13|546.69|542.69|25
1614254220000|2021-02-25 11:57:00|547.01|543.01|546.47|542.47|547.01|543.01|546.39|542.39|32
1614254230000|2021-02-25 11:57:10|546.46|542.46|546.19|542.19|546.47|542.47|546.16|542.16|34
1614254240000|2021-02-25 11:57:20|546.33|542.33|546.06|542.06|546.33|542.33|546.02|542.02|30
1614254250000|2021-02-25 11:57:30|546.13|542.13|546.69|542.69|546.76|542.76|546.04|542.04|31
1614254260000|2021-02-25 11:57:40|546.73|542.73|546.7|542.7|546.98|542.98|546.69|542.69|29
1614254270000|2021-02-25 11:57:50|546.68|542.68|546.49|542.49|546.72|542.72|546.47|542.47|30
1614254280000|2021-02-25 11:58:00|546.48|542.48|545.79|541.79|546.49|542.49|545.78|541.78|24
1614254290000|2021-02-25 11:58:10|545.78|541.78|545.74|541.74|545.87|541.87|545.67|541.67|20
1614254300000|2021-02-25 11:58:20|545.7|541.7|545.74|541.74|545.77|541.77|545.68|541.68|20
1614254310000|2021-02-25 11:58:30|545.75|541.75|545.53|541.53|545.76|541.76|545.48|541.48|20
1614254320000|2021-02-25 11:58:40|545.42|541.42|545.51|541.51|545.56|541.56|545.42|541.42|15
1614254330000|2021-02-25 11:58:50|545.5|541.5|545.55|541.55|545.61|541.61|545.45|541.45|20
1614254340000|2021-02-25 11:59:00|545.56|541.56|546.27|542.27|546.28|542.28|545.53|541.53|31
1614254350000|2021-02-25 11:59:10|546.28|542.28|546.02|542.02|546.36|542.36|546.02|542.02|22
1614254360000|2021-02-25 11:59:20|546.03|542.03|545.21|541.21|546.06|542.06|545.17|541.17|35
1614254370000|2021-02-25 11:59:30|545.22|541.22|545.24|541.24|545.36|541.36|545.19|541.19|31
1614254380000|2021-02-25 11:59:40|545.22|541.22|544.95|540.95|545.25|541.25|544.9|540.9|28
1614254390000|2021-02-25 11:59:50|544.96|540.96|545.52|541.52|545.56|541.56|544.96|540.96|33
1614254400000|2021-02-25 12:00:00|545.55|541.55|546.56|542.56|546.56|542.56|545.55|541.55|29
1614254410000|2021-02-25 12:00:10|546.45|542.45|547.03|543.03|547.03|543.03|546.45|542.45|28
1614254420000|2021-02-25 12:00:20|547.04|543.04|547.12|543.12|547.17|543.17|547.04|543.04|20
1614254430000|2021-02-25 12:00:30|547.09|543.09|546.19|542.19|547.12|543.12|546.18|542.18|34
1614254440000|2021-02-25 12:00:40|546.24|542.24|546.62|542.62|546.85|542.85|546.16|542.16|36
1614254450000|2021-02-25 12:00:50|546.7|542.7|546.4|542.4|546.7|542.7|546.16|542.16|34
1614254460000|2021-02-25 12:01:00|546.35|542.35|546.92|542.92|547.02|543.02|546.35|542.35|34
1614254470000|2021-02-25 12:01:10|546.93|542.93|546.96|542.96|547.04|543.04|546.86|542.86|32
1614254480000|2021-02-25 12:01:20|547.02|543.02|546.97|542.97|547.37|543.37|546.95|542.95|31
1614254490000|2021-02-25 12:01:30|547.21|543.21|547.39|543.39|547.39|543.39|546.98|542.98|31
1614254500000|2021-02-25 12:01:40|547.4|543.4|547.15|543.15|547.41|543.41|546.87|542.87|26
1614254510000|2021-02-25 12:01:50|547.19|543.19|547.3|543.3|547.34|543.34|547.09|543.09|33
1614254520000|2021-02-25 12:02:00|547.24|543.24|546.91|542.91|547.24|543.24|546.63|542.63|36
1614254530000|2021-02-25 12:02:10|546.87|542.87|546.85|542.85|547.16|543.16|546.83|542.83|33
1614254540000|2021-02-25 12:02:20|546.86|542.86|546.76|542.76|547.03|543.03|546.76|542.76|29
1614254550000|2021-02-25 12:02:30|546.75|542.75|545.83|541.83|546.76|542.76|545.82|541.82|31
1614254560000|2021-02-25 12:02:40|545.81|541.81|546.42|542.42|546.52|542.52|545.78|541.78|29
1614254570000|2021-02-25 12:02:50|546.41|542.41|546.8|542.8|546.8|542.8|546.19|542.19|34
1614254580000|2021-02-25 12:03:00|546.81|542.81|546.71|542.71|547.22|543.22|546.67|542.67|31
1614254590000|2021-02-25 12:03:10|546.77|542.77|546.94|542.94|547.11|543.11|546.77|542.77|26
1614254600000|2021-02-25 12:03:20|546.75|542.75|546.49|542.49|546.8|542.8|546.3|542.3|35
1614254610000|2021-02-25 12:03:30|546.48|542.48|546.79|542.79|546.88|542.88|546.48|542.48|28
1614254620000|2021-02-25 12:03:40|546.71|542.71|547.14|543.14|547.14|543.14|546.53|542.53|25
1614254630000|2021-02-25 12:03:50|547.01|543.01|547.19|543.19|547.2|543.2|547.01|543.01|22
1614254640000|2021-02-25 12:04:00|547.2|543.2|547|543|547.21|543.21|546.77|542.77|22
1614254650000|2021-02-25 12:04:10|547.02|543.02|546.92|542.92|547.12|543.12|546.73|542.73|32
1614254660000|2021-02-25 12:04:20|546.94|542.94|546.83|542.83|546.94|542.94|546.71|542.71|32
1614254670000|2021-02-25 12:04:30|546.81|542.81|546.94|542.94|547.01|543.01|546.79|542.79|26
1614254680000|2021-02-25 12:04:40|546.93|542.93|546.83|542.83|547|543|546.71|542.71|31
1614254690000|2021-02-25 12:04:50|546.81|542.81|546.48|542.48|546.81|542.81|546.44|542.44|33
1614254700000|2021-02-25 12:05:00|546.49|542.49|547.19|543.19|547.19|543.19|546.48|542.48|23
1614254710000|2021-02-25 12:05:10|547.2|543.2|547.32|543.32|547.32|543.32|547.08|543.08|24
1614254720000|2021-02-25 12:05:20|547.29|543.29|547.3|543.3|547.34|543.34|547.2|543.2|23
1614254730000|2021-02-25 12:05:30|547.29|543.29|547.31|543.31|547.38|543.38|547.28|543.28|24
1614254740000|2021-02-25 12:05:40|547.37|543.37|547.27|543.27|547.37|543.37|547.24|543.24|15
1614254750000|2021-02-25 12:05:50|547.26|543.26|547.34|543.34|547.34|543.34|547.03|543.03|32
1614254760000|2021-02-25 12:06:00|547.33|543.33|546.88|542.88|547.35|543.35|546.88|542.88|30
1614254770000|2021-02-25 12:06:10|546.92|542.92|546.75|542.75|546.98|542.98|546.6|542.6|35
1614254780000|2021-02-25 12:06:20|546.73|542.73|546.58|542.58|546.73|542.73|546.31|542.31|30
1614254790000|2021-02-25 12:06:30|546.65|542.65|546.81|542.81|546.97|542.97|546.65|542.65|34
1614254800000|2021-02-25 12:06:40|546.79|542.79|546.91|542.91|547.22|543.22|546.74|542.74|33
1614254810000|2021-02-25 12:06:50|546.92|542.92|546.85|542.85|547.01|543.01|546.79|542.79|34
1614254820000|2021-02-25 12:07:00|547.19|543.19|548.61|544.61|548.61|544.61|547.19|543.19|35
1614254830000|2021-02-25 12:07:10|548.62|544.62|548.18|544.18|548.64|544.64|548.16|544.16|32
1614254840000|2021-02-25 12:07:20|548.17|544.17|547.63|543.63|548.22|544.22|547.63|543.63|32
1614254850000|2021-02-25 12:07:30|547.64|543.64|547.86|543.86|547.91|543.91|547.16|543.16|35
1614254860000|2021-02-25 12:07:40|547.88|543.88|547.26|543.26|547.88|543.88|547.14|543.14|31
1614254870000|2021-02-25 12:07:50|547.24|543.24|546.94|542.94|547.24|543.24|546.5|542.5|34
1614254880000|2021-02-25 12:08:00|546.92|542.92|547.03|543.03|547.4|543.4|546.82|542.82|33
1614254890000|2021-02-25 12:08:10|547.04|543.04|547.38|543.38|547.54|543.54|546.89|542.89|30
1614254900000|2021-02-25 12:08:20|547.36|543.36|547.16|543.16|547.54|543.54|547.15|543.15|28
1614254910000|2021-02-25 12:08:30|547.14|543.14|546.86|542.86|547.14|543.14|546.79|542.79|29
1614254920000|2021-02-25 12:08:40|546.85|542.85|546.77|542.77|546.85|542.85|546.71|542.71|24
1614254930000|2021-02-25 12:08:50|546.83|542.83|546.35|542.35|546.87|542.87|546.35|542.35|39
1614254940000|2021-02-25 12:09:00|546.33|542.33|546.22|542.22|546.55|542.55|546.22|542.22|34
1614254950000|2021-02-25 12:09:10|546.24|542.24|545.62|541.62|546.24|542.24|545.5|541.5|34
1614254960000|2021-02-25 12:09:20|545.6|541.6|544.93|540.93|545.61|541.61|544.93|540.93|34
1614254970000|2021-02-25 12:09:30|544.94|540.94|543.78|539.78|544.94|540.94|543.78|539.78|35
1614254980000|2021-02-25 12:09:40|543.8|539.8|544.16|540.16|544.18|540.18|543.67|539.67|28
1614254990000|2021-02-25 12:09:50|544.19|540.19|544.25|540.25|544.32|540.32|543.88|539.88|32
1614255000000|2021-02-25 12:10:00|544.24|540.24|543.93|539.93|544.24|540.24|543.79|539.79|34
1614255010000|2021-02-25 12:10:10|543.87|539.87|543.36|539.36|543.88|539.88|543.36|539.36|32
1614255020000|2021-02-25 12:10:20|543.42|539.42|543.45|539.45|543.57|539.57|543.27|539.27|32
1614255030000|2021-02-25 12:10:30|543.5|539.5|543.3|539.3|543.61|539.61|543.16|539.16|27
1614255040000|2021-02-25 12:10:40|543.31|539.31|543.49|539.49|543.51|539.51|543.31|539.31|29
1614255050000|2021-02-25 12:10:50|543.5|539.5|543.45|539.45|543.51|539.51|543.31|539.31|29
1614255060000|2021-02-25 12:11:00|543.51|539.51|543.69|539.69|543.75|539.75|543.35|539.35|35
1614255070000|2021-02-25 12:11:10|543.72|539.72|543.93|539.93|543.93|539.93|543.6|539.6|31
1614255080000|2021-02-25 12:11:20|543.9|539.9|543.67|539.67|544.19|540.19|543.66|539.66|33
1614255090000|2021-02-25 12:11:30|543.69|539.69|543.35|539.35|543.69|539.69|543.23|539.23|30
1614255100000|2021-02-25 12:11:40|543.22|539.22|543.22|539.22|543.46|539.46|543.11|539.11|33
1614255110000|2021-02-25 12:11:50|543.16|539.16|543.22|539.22|543.26|539.26|543.08|539.08|30
1614255120000|2021-02-25 12:12:00|543.29|539.29|543.04|539.04|543.29|539.29|543.04|539.04|28
1614255130000|2021-02-25 12:12:10|543.05|539.05|542.62|538.62|543.06|539.06|542.45|538.45|35
1614255140000|2021-02-25 12:12:20|542.58|538.58|542.65|538.65|542.74|538.74|542.3|538.3|33
1614255150000|2021-02-25 12:12:30|542.66|538.66|542.45|538.45|542.66|538.66|542.42|538.42|24
1614255160000|2021-02-25 12:12:40|542.44|538.44|541.68|537.68|542.45|538.45|541.68|537.68|27
1614255170000|2021-02-25 12:12:50|541.85|537.85|540.92|536.92|541.95|537.95|540.85|536.85|35
1614255180000|2021-02-25 12:13:00|540.95|536.95|541.68|537.68|541.78|537.78|540.95|536.95|36
1614255190000|2021-02-25 12:13:10|541.62|537.62|541.46|537.46|541.91|537.91|541.45|537.45|32
1614255200000|2021-02-25 12:13:20|541.45|537.45|541.78|537.78|541.83|537.83|541.45|537.45|34
1614255210000|2021-02-25 12:13:30|541.77|537.77|542.34|538.34|542.34|538.34|541.77|537.77|34
1614255220000|2021-02-25 12:13:40|542.33|538.33|542.98|538.98|542.98|538.98|542.33|538.33|29
1614255230000|2021-02-25 12:13:50|542.91|538.91|542.35|538.35|543.02|539.02|542.35|538.35|33
1614255240000|2021-02-25 12:14:00|542.36|538.36|543.03|539.03|543.03|539.03|542.07|538.07|37
1614255250000|2021-02-25 12:14:10|542.94|538.94|543.19|539.19|543.2|539.2|542.64|538.64|36
1614255260000|2021-02-25 12:14:20|543.18|539.18|542.6|538.6|543.28|539.28|542.57|538.57|33
1614255270000|2021-02-25 12:14:30|542.67|538.67|542.82|538.82|542.95|538.95|542.5|538.5|36
1614255280000|2021-02-25 12:14:40|542.84|538.84|542.64|538.64|542.97|538.97|542.64|538.64|23
1614255290000|2021-02-25 12:14:50|542.67|538.67|542.5|538.5|542.71|538.71|542.46|538.46|26
1614255300000|2021-02-25 12:15:00|542.45|538.45|541.93|537.93|542.5|538.5|541.9|537.9|25
1614255310000|2021-02-25 12:15:10|542.04|538.04|542.02|538.02|542.07|538.07|541.65|537.65|30
1614255320000|2021-02-25 12:15:20|541.99|537.99|541.15|537.15|542.09|538.09|541.15|537.15|35
1614255330000|2021-02-25 12:15:30|540.9|536.9|541.22|537.22|541.25|537.25|540.67|536.67|36
1614255340000|2021-02-25 12:15:40|541.1|537.1|541.28|537.28|541.44|537.44|541.05|537.05|36
1614255350000|2021-02-25 12:15:50|541.26|537.26|540.8|536.8|541.26|537.26|540.66|536.66|28
1614255360000|2021-02-25 12:16:00|540.84|536.84|541.26|537.26|541.35|537.35|540.82|536.82|37
1614255370000|2021-02-25 12:16:10|541.2|537.2|540.97|536.97|541.21|537.21|540.89|536.89|32
1614255380000|2021-02-25 12:16:20|540.96|536.96|540.27|536.27|540.99|536.99|540.27|536.27|31
1614255390000|2021-02-25 12:16:30|540.29|536.29|540.06|536.06|540.29|536.29|540.02|536.02|31
1614255400000|2021-02-25 12:16:40|540.09|536.09|540.41|536.41|540.49|536.49|539.99|535.99|30
1614255410000|2021-02-25 12:16:50|540.43|536.43|540.4|536.4|540.52|536.52|540.37|536.37|34
1614255420000|2021-02-25 12:17:00|540.41|536.41|540.42|536.42|540.6|536.6|540.24|536.24|34
1614255430000|2021-02-25 12:17:10|540.41|536.41|539.98|535.98|540.42|536.42|539.71|535.71|36
1614255440000|2021-02-25 12:17:20|539.99|535.99|539.95|535.95|540.04|536.04|539.65|535.65|37
1614255450000|2021-02-25 12:17:30|539.96|535.96|540.41|536.41|540.51|536.51|539.91|535.91|32
1614255460000|2021-02-25 12:17:40|540.39|536.39|540.41|536.41|540.54|536.54|540.23|536.23|25
1614255470000|2021-02-25 12:17:50|540.42|536.42|540.45|536.45|540.47|536.47|540.4|536.4|20
1614255480000|2021-02-25 12:18:00|540.48|536.48|540.31|536.31|540.56|536.56|540.31|536.31|21
1614255490000|2021-02-25 12:18:10|540.25|536.25|539.86|535.86|540.25|536.25|539.86|535.86|25
1614255500000|2021-02-25 12:18:20|539.85|535.85|539.59|535.59|540.08|536.08|539.59|535.59|29
1614255510000|2021-02-25 12:18:30|539.6|535.6|539.61|535.61|539.79|535.79|539.58|535.58|25
1614255520000|2021-02-25 12:18:40|539.6|535.6|539.66|535.66|540.14|536.14|539.6|535.6|33
1614255530000|2021-02-25 12:18:50|539.69|535.69|539.52|535.52|539.83|535.83|539.47|535.47|31
1614255540000|2021-02-25 12:19:00|539.59|535.59|539.79|535.79|539.86|535.86|539.42|535.42|28
1614255550000|2021-02-25 12:19:10|539.84|535.84|539.61|535.61|539.86|535.86|539.43|535.43|30
1614255560000|2021-02-25 12:19:20|539.6|535.6|539.9|535.9|539.9|535.9|539.6|535.6|18
1614255570000|2021-02-25 12:19:30|539.89|535.89|539.97|535.97|539.99|535.99|539.75|535.75|24
1614255580000|2021-02-25 12:19:40|539.96|535.96|539.99|535.99|540.09|536.09|539.93|535.93|29
1614255590000|2021-02-25 12:19:50|540|536|540.14|536.14|540.15|536.15|540|536|24
1614255600000|2021-02-25 12:20:00|540.11|536.11|540.36|536.36|540.36|536.36|540.05|536.05|18
1614255610000|2021-02-25 12:20:10|540.4|536.4|541.06|537.06|541.06|537.06|540.17|536.17|31
1614255620000|2021-02-25 12:20:20|541.07|537.07|541.15|537.15|541.15|537.15|541.06|537.06|23
1614255630000|2021-02-25 12:20:30|541.14|537.14|540.98|536.98|541.18|537.18|540.98|536.98|32
1614255640000|2021-02-25 12:20:40|540.99|536.99|540.44|536.44|541.06|537.06|540.42|536.42|27
1614255650000|2021-02-25 12:20:50|540.34|536.34|540.27|536.27|540.34|536.34|540.23|536.23|20
1614255660000|2021-02-25 12:21:00|540.25|536.25|540.53|536.53|540.58|536.58|540.23|536.23|21
1614255670000|2021-02-25 12:21:10|540.51|536.51|540.83|536.83|540.85|536.85|540.43|536.43|34
1614255680000|2021-02-25 12:21:20|540.85|536.85|541.15|537.15|541.15|537.15|540.8|536.8|32
1614255690000|2021-02-25 12:21:30|541.2|537.2|541.83|537.83|541.94|537.94|541.2|537.2|29
1614255700000|2021-02-25 12:21:40|541.79|537.79|541.63|537.63|541.92|537.92|541.47|537.47|35
1614255710000|2021-02-25 12:21:50|541.62|537.62|541.19|537.19|541.76|537.76|541.19|537.19|33
1614255720000|2021-02-25 12:22:00|541.18|537.18|540.8|536.8|541.24|537.24|540.8|536.8|24
1614255730000|2021-02-25 12:22:10|540.79|536.79|540.71|536.71|540.8|536.8|540.5|536.5|32
1614255740000|2021-02-25 12:22:20|540.74|536.74|541.31|537.31|541.31|537.31|540.7|536.7|28
1614255750000|2021-02-25 12:22:30|541.3|537.3|541.62|537.62|541.62|537.62|541.26|537.26|23
1614255760000|2021-02-25 12:22:40|541.63|537.63|541.95|537.95|541.96|537.96|541.63|537.63|26
1614255770000|2021-02-25 12:22:50|541.96|537.96|542.01|538.01|542.04|538.04|541.95|537.95|19
1614255780000|2021-02-25 12:23:00|542.02|538.02|542.17|538.17|542.17|538.17|541.99|537.99|15
1614255790000|2021-02-25 12:23:10|542.21|538.21|542.47|538.47|542.47|538.47|542.18|538.18|20
1614255800000|2021-02-25 12:23:20|542.46|538.46|542.31|538.31|542.72|538.72|542.17|538.17|29
1614255810000|2021-02-25 12:23:30|542.28|538.28|541.98|537.98|542.32|538.32|541.95|537.95|29
1614255820000|2021-02-25 12:23:40|541.99|537.99|542.24|538.24|542.27|538.27|541.99|537.99|31
1614255830000|2021-02-25 12:23:50|542.26|538.26|542.22|538.22|542.34|538.34|542.12|538.12|22
1614255840000|2021-02-25 12:24:00|542.23|538.23|542.09|538.09|542.24|538.24|542.09|538.09|19
1614255850000|2021-02-25 12:24:10|542.11|538.11|541.64|537.64|542.11|538.11|541.52|537.52|27
1614255860000|2021-02-25 12:24:20|541.62|537.62|541.51|537.51|541.62|537.62|541.39|537.39|31
1614255870000|2021-02-25 12:24:30|541.5|537.5|541.47|537.47|541.5|537.5|541.42|537.42|15
1614255880000|2021-02-25 12:24:40|541.46|537.46|541.14|537.14|541.48|537.48|541|537|23
1614255890000|2021-02-25 12:24:50|541.18|537.18|541.33|537.33|541.33|537.33|541.15|537.15|15
1614255900000|2021-02-25 12:25:00|541.35|537.35|541.51|537.51|541.57|537.57|541.32|537.32|26
1614255910000|2021-02-25 12:25:10|541.49|537.49|541.48|537.48|541.54|537.54|541.46|537.46|20
1614255920000|2021-02-25 12:25:20|541.47|537.47|541.85|537.85|541.85|537.85|541.47|537.47|29
1614255930000|2021-02-25 12:25:30|541.84|537.84|541.6|537.6|541.85|537.85|541.58|537.58|30
1614255940000|2021-02-25 12:25:40|541.61|537.61|541.88|537.88|541.94|537.94|541.57|537.57|31
1614255950000|2021-02-25 12:25:50|541.82|537.82|541.83|537.83|541.89|537.89|541.8|537.8|24
1614255960000|2021-02-25 12:26:00|541.8|537.8|541.56|537.56|541.85|537.85|541.56|537.56|22
1614255970000|2021-02-25 12:26:10|541.44|537.44|541.03|537.03|541.44|537.44|541.03|537.03|26
1614255980000|2021-02-25 12:26:20|541.05|537.05|540.72|536.72|541.05|537.05|540.67|536.67|28
1614255990000|2021-02-25 12:26:30|540.73|536.73|540.97|536.97|541.02|537.02|540.73|536.73|14
1614256000000|2021-02-25 12:26:40|540.98|536.98|541.32|537.32|541.5|537.5|540.97|536.97|32
1614256010000|2021-02-25 12:26:50|541.3|537.3|541.49|537.49|541.49|537.49|541.26|537.26|17
1614256020000|2021-02-25 12:27:00|541.55|537.55|542.02|538.02|542.02|538.02|541.55|537.55|29
1614256030000|2021-02-25 12:27:10|541.96|537.96|541.63|537.63|541.96|537.96|541.59|537.59|30
1614256040000|2021-02-25 12:27:20|541.6|537.6|541.58|537.58|541.65|537.65|541.58|537.58|29
1614256050000|2021-02-25 12:27:30|541.59|537.59|541.51|537.51|541.63|537.63|541.51|537.51|21
1614256060000|2021-02-25 12:27:40|541.52|537.52|541.53|537.53|541.61|537.61|541.5|537.5|24
1614256070000|2021-02-25 12:27:50|541.47|537.47|541.53|537.53|541.54|537.54|541.28|537.28|26
1614256080000|2021-02-25 12:28:00|541.63|537.63|541.61|537.61|541.68|537.68|541.58|537.58|28
1614256090000|2021-02-25 12:28:10|541.62|537.62|541.72|537.72|541.73|537.73|541.57|537.57|26
1614256100000|2021-02-25 12:28:20|541.71|537.71|541.92|537.92|541.94|537.94|541.71|537.71|20
1614256110000|2021-02-25 12:28:30|541.93|537.93|541.97|537.97|541.97|537.97|541.89|537.89|10
1614256120000|2021-02-25 12:28:40|541.98|537.98|541.92|537.92|541.98|537.98|541.9|537.9|14
1614256130000|2021-02-25 12:28:50|541.95|537.95|542.02|538.02|542.16|538.16|541.93|537.93|25
1614256140000|2021-02-25 12:29:00|542.01|538.01|542.66|538.66|542.75|538.75|541.93|537.93|33
1614256150000|2021-02-25 12:29:10|542.71|538.71|542.98|538.98|542.98|538.98|542.71|538.71|12
1614256160000|2021-02-25 12:29:20|542.95|538.95|542.94|538.94|543.05|539.05|542.87|538.87|30
1614256170000|2021-02-25 12:29:30|542.92|538.92|542.92|538.92|542.92|538.92|542.88|538.88|22
1614256180000|2021-02-25 12:29:40|542.93|538.93|543.07|539.07|543.3|539.3|542.74|538.74|28
1614256190000|2021-02-25 12:29:50|543.06|539.06|542.9|538.9|543.06|539.06|542.81|538.81|27
1614256200000|2021-02-25 12:30:00|542.94|538.94|543.55|539.55|543.59|539.59|542.84|538.84|31
1614256210000|2021-02-25 12:30:10|543.49|539.49|544.21|540.21|544.21|540.21|543.49|539.49|30
1614256220000|2021-02-25 12:30:20|544.17|540.17|543.85|539.85|544.2|540.2|543.81|539.81|32
1614256230000|2021-02-25 12:30:30|543.82|539.82|544.14|540.14|544.18|540.18|543.81|539.81|34
1614256240000|2021-02-25 12:30:40|544.13|540.13|543.74|539.74|544.2|540.2|543.71|539.71|32
1614256250000|2021-02-25 12:30:50|543.75|539.75|544.15|540.15|544.17|540.17|543.75|539.75|31
1614256260000|2021-02-25 12:31:00|544.14|540.14|544.28|540.28|544.28|540.28|544.11|540.11|30
1614256270000|2021-02-25 12:31:10|544.3|540.3|544.22|540.22|544.31|540.31|544.21|540.21|25
1614256280000|2021-02-25 12:31:20|544.21|540.21|544.31|540.31|544.4|540.4|544.17|540.17|25
1614256290000|2021-02-25 12:31:30|544.25|540.25|544.32|540.32|544.34|540.34|544.15|540.15|32
1614256300000|2021-02-25 12:31:40|544.33|540.33|544.07|540.07|544.33|540.33|543.95|539.95|29
1614256310000|2021-02-25 12:31:50|544.08|540.08|544.01|540.01|544.24|540.24|544.01|540.01|29
1614256320000|2021-02-25 12:32:00|543.98|539.98|544.21|540.21|544.26|540.26|543.98|539.98|34
1614256330000|2021-02-25 12:32:10|544.23|540.23|544.68|540.68|544.68|540.68|544.22|540.22|24
1614256340000|2021-02-25 12:32:20|544.6|540.6|545.46|541.46|545.48|541.48|544.6|540.6|29
1614256350000|2021-02-25 12:32:30|545.47|541.47|545.2|541.2|545.47|541.47|545.19|541.19|32
1614256360000|2021-02-25 12:32:40|545.19|541.19|545.17|541.17|545.19|541.19|545.02|541.02|30
1614256370000|2021-02-25 12:32:50|545.14|541.14|545.42|541.42|545.61|541.61|545.13|541.13|27
1614256380000|2021-02-25 12:33:00|545.39|541.39|545.76|541.76|545.76|541.76|545.26|541.26|28
1614256390000|2021-02-25 12:33:10|545.79|541.79|545.96|541.96|545.98|541.98|545.79|541.79|24
1614256400000|2021-02-25 12:33:20|545.98|541.98|546.07|542.07|546.09|542.09|545.92|541.92|22
1614256410000|2021-02-25 12:33:30|546.08|542.08|545.41|541.41|546.08|542.08|545.35|541.35|27
1614256420000|2021-02-25 12:33:40|545.35|541.35|545.33|541.33|545.64|541.64|545.31|541.31|34
1614256430000|2021-02-25 12:33:50|545.4|541.4|544.9|540.9|545.62|541.62|544.9|540.9|31
1614256440000|2021-02-25 12:34:00|544.92|540.92|544.99|540.99|545|541|544.89|540.89|27
1614256450000|2021-02-25 12:34:10|544.97|540.97|544.69|540.69|545|541|544.69|540.69|24
1614256460000|2021-02-25 12:34:20|544.74|540.74|544.58|540.58|544.74|540.74|544.29|540.29|30
1614256470000|2021-02-25 12:34:30|544.49|540.49|543.84|539.84|544.51|540.51|543.79|539.79|34
1614256480000|2021-02-25 12:34:40|543.87|539.87|544.13|540.13|544.13|540.13|543.57|539.57|31
1614256490000|2021-02-25 12:34:50|544.18|540.18|544.38|540.38|544.48|540.48|544.16|540.16|29
1614256500000|2021-02-25 12:35:00|544.4|540.4|544.35|540.35|544.47|540.47|544.33|540.33|26
1614256510000|2021-02-25 12:35:10|544.36|540.36|544.84|540.84|544.91|540.91|544.36|540.36|25
1614256520000|2021-02-25 12:35:20|544.81|540.81|544.8|540.8|545.04|541.04|544.76|540.76|29
1614256530000|2021-02-25 12:35:30|544.81|540.81|545.66|541.66|545.66|541.66|544.79|540.79|37
1614256540000|2021-02-25 12:35:40|545.64|541.64|546.29|542.29|546.29|542.29|545.42|541.42|31
1614256550000|2021-02-25 12:35:50|546.3|542.3|546.64|542.64|546.69|542.69|546.3|542.3|32
1614256560000|2021-02-25 12:36:00|546.59|542.59|546.52|542.52|546.6|542.6|546.28|542.28|28
1614256570000|2021-02-25 12:36:10|546.61|542.61|546.82|542.82|546.87|542.87|546.52|542.52|26
1614256580000|2021-02-25 12:36:20|546.83|542.83|546.76|542.76|546.83|542.83|546.76|542.76|20
1614256590000|2021-02-25 12:36:30|546.75|542.75|546.38|542.38|546.75|542.75|546.38|542.38|25
1614256600000|2021-02-25 12:36:40|546.37|542.37|545.72|541.72|546.37|542.37|545.56|541.56|31
1614256610000|2021-02-25 12:36:50|545.7|541.7|545.82|541.82|545.89|541.89|545.65|541.65|25
1614256620000|2021-02-25 12:37:00|545.84|541.84|545.93|541.93|545.93|541.93|545.77|541.77|27
1614256630000|2021-02-25 12:37:10|546.05|542.05|545.77|541.77|546.08|542.08|545.75|541.75|28
1614256640000|2021-02-25 12:37:20|545.76|541.76|544.86|540.86|545.77|541.77|544.78|540.78|35
1614256650000|2021-02-25 12:37:30|544.92|540.92|545.22|541.22|545.29|541.29|544.91|540.91|32
1614256660000|2021-02-25 12:37:40|545.13|541.13|544.76|540.76|545.21|541.21|544.73|540.73|28
1614256670000|2021-02-25 12:37:50|544.69|540.69|544.71|540.71|544.87|540.87|544.37|540.37|37
1614256680000|2021-02-25 12:38:00|544.65|540.65|544.69|540.69|544.76|540.76|544.41|540.41|32
1614256690000|2021-02-25 12:38:10|544.66|540.66|544.66|540.66|544.7|540.7|544.52|540.52|30
1614256700000|2021-02-25 12:38:20|544.67|540.67|545.38|541.38|545.59|541.59|544.67|540.67|33
1614256710000|2021-02-25 12:38:30|545.34|541.34|545.45|541.45|545.63|541.63|545.08|541.08|29
1614256720000|2021-02-25 12:38:40|545.5|541.5|545.3|541.3|545.5|541.5|545|541|29
1614256730000|2021-02-25 12:38:50|545.29|541.29|545.33|541.33|545.36|541.36|544.99|540.99|28
1614256740000|2021-02-25 12:39:00|545.28|541.28|545.29|541.29|545.5|541.5|545.27|541.27|30
1614256750000|2021-02-25 12:39:10|545.31|541.31|545.03|541.03|545.38|541.38|544.82|540.82|31
1614256760000|2021-02-25 12:39:20|545.25|541.25|545.32|541.32|545.4|541.4|544.99|540.99|24
1614256770000|2021-02-25 12:39:30|545.33|541.33|544.78|540.78|545.35|541.35|544.71|540.71|32
1614256780000|2021-02-25 12:39:40|544.84|540.84|544.92|540.92|545.05|541.05|544.68|540.68|33
1614256790000|2021-02-25 12:39:50|544.93|540.93|545.26|541.26|545.41|541.41|544.93|540.93|32
1614256800000|2021-02-25 12:40:00|545.29|541.29|545.34|541.34|545.41|541.41|545.14|541.14|32
1614256810000|2021-02-25 12:40:10|545.33|541.33|544.94|540.94|545.34|541.34|544.82|540.82|34
1614256820000|2021-02-25 12:40:20|544.92|540.92|545.05|541.05|545.26|541.26|544.92|540.92|31
1614256830000|2021-02-25 12:40:30|545.09|541.09|545.2|541.2|545.2|541.2|544.9|540.9|32
1614256840000|2021-02-25 12:40:40|545.21|541.21|545.47|541.47|545.57|541.57|545.21|541.21|25
1614256850000|2021-02-25 12:40:50|545.46|541.46|545.19|541.19|545.47|541.47|545.11|541.11|33
1614256860000|2021-02-25 12:41:00|545.22|541.22|545.34|541.34|545.35|541.35|545.03|541.03|36
1614256870000|2021-02-25 12:41:10|545.35|541.35|545.53|541.53|545.69|541.69|545.17|541.17|33
1614256880000|2021-02-25 12:41:20|545.55|541.55|545.53|541.53|545.55|541.55|545.41|541.41|17
1614256890000|2021-02-25 12:41:30|545.52|541.52|545.38|541.38|545.52|541.52|545.12|541.12|28
1614256900000|2021-02-25 12:41:40|545.39|541.39|545.37|541.37|545.4|541.4|545.22|541.22|26
1614256910000|2021-02-25 12:41:50|545.38|541.38|546.03|542.03|546.04|542.04|545.37|541.37|30
1614256920000|2021-02-25 12:42:00|545.99|541.99|546.38|542.38|546.59|542.59|545.74|541.74|23
1614256930000|2021-02-25 12:42:10|546.37|542.37|546.13|542.13|546.42|542.42|546.12|542.12|24
1614256940000|2021-02-25 12:42:20|546.12|542.12|545.47|541.47|546.12|542.12|545.47|541.47|27
1614256950000|2021-02-25 12:42:30|545.46|541.46|545.47|541.47|545.5|541.5|544.79|540.79|37
1614256960000|2021-02-25 12:42:40|545.48|541.48|545.72|541.72|545.81|541.81|545.48|541.48|28
1614256970000|2021-02-25 12:42:50|545.73|541.73|545.45|541.45|545.73|541.73|545.45|541.45|27
1614256980000|2021-02-25 12:43:00|545.46|541.46|545.34|541.34|545.5|541.5|545.16|541.16|24
1614256990000|2021-02-25 12:43:10|545.38|541.38|545.68|541.68|545.68|541.68|545.38|541.38|26
1614257000000|2021-02-25 12:43:20|545.73|541.73|546.42|542.42|546.42|542.42|545.68|541.68|34
1614257010000|2021-02-25 12:43:30|546.4|542.4|546.72|542.72|546.72|542.72|546.03|542.03|26
1614257020000|2021-02-25 12:43:40|546.7|542.7|546.48|542.48|546.72|542.72|546.45|542.45|30
1614257030000|2021-02-25 12:43:50|546.6|542.6|546.79|542.79|546.84|542.84|546.51|542.51|30
1614257040000|2021-02-25 12:44:00|546.8|542.8|546.6|542.6|546.82|542.82|546.53|542.53|24
1614257050000|2021-02-25 12:44:10|546.58|542.58|546.02|542.02|546.64|542.64|546|542|29
1614257060000|2021-02-25 12:44:20|546.14|542.14|545.94|541.94|546.32|542.32|545.88|541.88|38
1614257070000|2021-02-25 12:44:30|545.99|541.99|546.24|542.24|546.29|542.29|545.99|541.99|28
1614257080000|2021-02-25 12:44:40|546.22|542.22|546.47|542.47|546.51|542.51|546.19|542.19|35
1614257090000|2021-02-25 12:44:50|546.45|542.45|546.2|542.2|546.47|542.47|546.19|542.19|15
1614257100000|2021-02-25 12:45:00|546.19|542.19|545.98|541.98|546.19|542.19|545.93|541.93|34
1614257110000|2021-02-25 12:45:10|546.06|542.06|546.12|542.12|546.3|542.3|545.94|541.94|31
1614257120000|2021-02-25 12:45:20|546.14|542.14|545.86|541.86|546.2|542.2|545.73|541.73|30
1614257130000|2021-02-25 12:45:30|545.88|541.88|545.81|541.81|546.02|542.02|545.52|541.52|37
1614257140000|2021-02-25 12:45:40|545.83|541.83|545.79|541.79|545.83|541.83|545.55|541.55|27
1614257150000|2021-02-25 12:45:50|545.8|541.8|545.84|541.84|545.86|541.86|545.56|541.56|27
1614257160000|2021-02-25 12:46:00|545.8|541.8|545.68|541.68|545.86|541.86|545.47|541.47|29
1614257170000|2021-02-25 12:46:10|545.7|541.7|545.7|541.7|545.72|541.72|545.65|541.65|24
1614257180000|2021-02-25 12:46:20|545.67|541.67|545.55|541.55|545.67|541.67|545.38|541.38|32
1614257190000|2021-02-25 12:46:30|545.57|541.57|545.44|541.44|545.63|541.63|545.37|541.37|31
1614257200000|2021-02-25 12:46:40|545.42|541.42|545.22|541.22|545.44|541.44|545.11|541.11|27
1614257210000|2021-02-25 12:46:50|545.21|541.21|545.17|541.17|545.52|541.52|545.03|541.03|38
1614257220000|2021-02-25 12:47:00|545.18|541.18|544.83|540.83|545.24|541.24|544.8|540.8|28
1614257230000|2021-02-25 12:47:10|544.82|540.82|543.99|539.99|544.82|540.82|543.96|539.96|26
1614257240000|2021-02-25 12:47:20|543.96|539.96|543.28|539.28|543.96|539.96|543.28|539.28|35
1614257250000|2021-02-25 12:47:30|543.44|539.44|543.37|539.37|543.67|539.67|543.28|539.28|31
1614257260000|2021-02-25 12:47:40|543.38|539.38|543.23|539.23|543.43|539.43|543.12|539.12|30
1614257270000|2021-02-25 12:47:50|543.29|539.29|543.41|539.41|543.52|539.52|543.24|539.24|29
1614257280000|2021-02-25 12:48:00|543.48|539.48|543.52|539.52|543.71|539.71|543.37|539.37|26
1614257290000|2021-02-25 12:48:10|543.51|539.51|543.56|539.56|543.58|539.58|543.49|539.49|27
1614257300000|2021-02-25 12:48:20|543.55|539.55|543.78|539.78|543.79|539.79|543.52|539.52|27
1614257310000|2021-02-25 12:48:30|543.77|539.77|543.69|539.69|543.77|539.77|543.47|539.47|27
1614257320000|2021-02-25 12:48:40|543.64|539.64|543.65|539.65|543.68|539.68|543.58|539.58|27
1614257330000|2021-02-25 12:48:50|543.66|539.66|543.79|539.79|543.83|539.83|543.66|539.66|19
1614257340000|2021-02-25 12:49:00|543.82|539.82|544.18|540.18|544.32|540.32|543.8|539.8|26
1614257350000|2021-02-25 12:49:10|544.23|540.23|544.34|540.34|544.44|540.44|544.16|540.16|27
1614257360000|2021-02-25 12:49:20|544.33|540.33|544.59|540.59|544.6|540.6|544.32|540.32|21
1614257370000|2021-02-25 12:49:30|544.54|540.54|544.5|540.5|544.6|540.6|544.47|540.47|29
1614257380000|2021-02-25 12:49:40|544.51|540.51|544.77|540.77|544.81|540.81|544.5|540.5|24
1614257390000|2021-02-25 12:49:50|544.81|540.81|544.6|540.6|544.93|540.93|544.51|540.51|30
1614257400000|2021-02-25 12:50:00|544.47|540.47|544.49|540.49|544.51|540.51|544.44|540.44|30
1614257410000|2021-02-25 12:50:10|544.48|540.48|544.35|540.35|544.48|540.48|544.33|540.33|10
1614257420000|2021-02-25 12:50:20|544.37|540.37|544.39|540.39|544.49|540.49|544.37|540.37|20
1614257430000|2021-02-25 12:50:30|544.4|540.4|544.36|540.36|544.4|540.4|543.97|539.97|30
1614257440000|2021-02-25 12:50:40|544.35|540.35|544.21|540.21|544.41|540.41|544.14|540.14|29
1614257450000|2021-02-25 12:50:50|544.16|540.16|544.29|540.29|544.29|540.29|544.1|540.1|30
1614257460000|2021-02-25 12:51:00|544.28|540.28|544.56|540.56|544.58|540.58|544.06|540.06|27
1614257470000|2021-02-25 12:51:10|544.58|540.58|544.39|540.39|544.58|540.58|544.37|540.37|12
1614257480000|2021-02-25 12:51:20|544.4|540.4|544.18|540.18|544.41|540.41|544.13|540.13|21
1614257490000|2021-02-25 12:51:30|544.17|540.17|544.42|540.42|544.42|540.42|544.12|540.12|21
1614257500000|2021-02-25 12:51:40|544.39|540.39|544.14|540.14|544.43|540.43|544.08|540.08|28
1614257510000|2021-02-25 12:51:50|544.15|540.15|544.2|540.2|544.26|540.26|544.15|540.15|31
1614257520000|2021-02-25 12:52:00|544.18|540.18|544.14|540.14|544.2|540.2|544.11|540.11|19
1614257530000|2021-02-25 12:52:10|544.13|540.13|543.8|539.8|544.16|540.16|543.7|539.7|27
1614257540000|2021-02-25 12:52:20|543.76|539.76|543.43|539.43|543.76|539.76|543.27|539.27|36
1614257550000|2021-02-25 12:52:30|543.44|539.44|543.78|539.78|543.78|539.78|543.36|539.36|32
1614257560000|2021-02-25 12:52:40|543.76|539.76|543.94|539.94|544.03|540.03|543.74|539.74|25
1614257570000|2021-02-25 12:52:50|543.93|539.93|544.46|540.46|544.46|540.46|543.93|539.93|19
1614257580000|2021-02-25 12:53:00|544.36|540.36|544.32|540.32|544.54|540.54|544.3|540.3|28
1614257590000|2021-02-25 12:53:10|544.3|540.3|544.21|540.21|544.32|540.32|544.14|540.14|27
1614257600000|2021-02-25 12:53:20|544.13|540.13|544.35|540.35|544.5|540.5|544.12|540.12|29
1614257610000|2021-02-25 12:53:30|544.36|540.36|544.35|540.35|544.48|540.48|544.35|540.35|22
1614257620000|2021-02-25 12:53:40|544.36|540.36|544.72|540.72|544.72|540.72|544.34|540.34|24
1614257630000|2021-02-25 12:53:50|544.71|540.71|544.76|540.76|544.77|540.77|544.57|540.57|33
1614257640000|2021-02-25 12:54:00|544.87|540.87|545.38|541.38|545.38|541.38|544.79|540.79|28
1614257650000|2021-02-25 12:54:10|545.45|541.45|546.56|542.56|546.57|542.57|545.31|541.31|30
1614257660000|2021-02-25 12:54:20|546.57|542.57|547.83|543.83|547.83|543.83|546.57|542.57|36
1614257670000|2021-02-25 12:54:30|547.88|543.88|548.62|544.62|548.65|544.65|547.88|543.88|36
1614257680000|2021-02-25 12:54:40|548.65|544.65|547.96|543.96|548.65|544.65|547.91|543.91|26
1614257690000|2021-02-25 12:54:50|547.99|543.99|548.61|544.61|548.62|544.62|547.99|543.99|36
1614257700000|2021-02-25 12:55:00|548.63|544.63|549.38|545.38|549.47|545.47|548.55|544.55|31
1614257710000|2021-02-25 12:55:10|549.45|545.45|549.74|545.74|549.77|545.77|549.4|545.4|31
1614257720000|2021-02-25 12:55:20|549.69|545.69|550.23|546.23|550.25|546.25|549.66|545.66|32
1614257730000|2021-02-25 12:55:30|550.21|546.21|550.5|546.5|550.5|546.5|550.21|546.21|33
1614257740000|2021-02-25 12:55:40|550.49|546.49|550.02|546.02|550.67|546.67|549.96|545.96|26
1614257750000|2021-02-25 12:55:50|550.2|546.2|550.62|546.62|550.87|546.87|550.2|546.2|35
1614257760000|2021-02-25 12:56:00|550.68|546.68|550.85|546.85|551.01|547.01|550.62|546.62|35
1614257770000|2021-02-25 12:56:10|550.9|546.9|550.92|546.92|551.04|547.04|550.77|546.77|35
1614257780000|2021-02-25 12:56:20|550.89|546.89|550.93|546.93|551.14|547.14|550.68|546.68|34
1614257790000|2021-02-25 12:56:30|550.92|546.92|550.83|546.83|550.95|546.95|550.58|546.58|33
1614257800000|2021-02-25 12:56:40|550.8|546.8|550.39|546.39|550.8|546.8|549.99|545.99|39
1614257810000|2021-02-25 12:56:50|550.32|546.32|549.67|545.67|550.32|546.32|549.58|545.58|38
1614257820000|2021-02-25 12:57:00|549.68|545.68|549.35|545.35|549.92|545.92|549.29|545.29|37
1614257830000|2021-02-25 12:57:10|549.37|545.37|549.27|545.27|549.37|545.37|548.74|544.74|32
1614257840000|2021-02-25 12:57:20|549.28|545.28|548.4|544.4|549.56|545.56|548.33|544.33|31
1614257850000|2021-02-25 12:57:30|548.5|544.5|548.37|544.37|548.85|544.85|548.34|544.34|33
1614257860000|2021-02-25 12:57:40|548.35|544.35|548.48|544.48|548.88|544.88|548.27|544.27|32
1614257870000|2021-02-25 12:57:50|548.6|544.6|548.55|544.55|548.74|544.74|548.5|544.5|37
1614257880000|2021-02-25 12:58:00|548.63|544.63|548.69|544.69|548.82|544.82|548.55|544.55|37
1614257890000|2021-02-25 12:58:10|548.66|544.66|548.4|544.4|548.89|544.89|548.38|544.38|37
1614257900000|2021-02-25 12:58:20|548.42|544.42|548.74|544.74|548.82|544.82|548.3|544.3|33
1614257910000|2021-02-25 12:58:30|548.75|544.75|548.77|544.77|549.13|545.13|548.75|544.75|29
1614257920000|2021-02-25 12:58:40|548.76|544.76|549.05|545.05|549.11|545.11|548.56|544.56|32
1614257930000|2021-02-25 12:58:50|549.11|545.11|549.1|545.1|549.26|545.26|548.84|544.84|38
1614257940000|2021-02-25 12:59:00|549.09|545.09|549.88|545.88|549.88|545.88|549.09|545.09|37
1614257950000|2021-02-25 12:59:10|549.87|545.87|549.9|545.9|549.95|545.95|549.65|545.65|30
1614257960000|2021-02-25 12:59:20|549.88|545.88|549.8|545.8|550.1|546.1|549.59|545.59|35
1614257970000|2021-02-25 12:59:30|549.79|545.79|550.5|546.5|550.51|546.51|549.79|545.79|33
1614257980000|2021-02-25 12:59:40|550.51|546.51|550.44|546.44|550.6|546.6|550.41|546.41|38
1614257990000|2021-02-25 12:59:50|550.48|546.48|550.64|546.64|550.71|546.71|550.47|546.47|27
1614258000000|2021-02-25 13:00:00|550.63|546.63|551.13|547.13|551.13|547.13|550.61|546.61|26
1614258010000|2021-02-25 13:00:10|551.15|547.15|551.27|547.27|551.42|547.42|551.15|547.15|27
1614258020000|2021-02-25 13:00:20|551.26|547.26|551.32|547.32|551.34|547.34|551.11|547.11|29
1614258030000|2021-02-25 13:00:30|551.39|547.39|552.94|548.94|552.97|548.97|551.32|547.32|36
1614258040000|2021-02-25 13:00:40|552.98|548.98|552.56|548.56|553.11|549.11|552.48|548.48|34
1614258050000|2021-02-25 13:00:50|552.75|548.75|552.24|548.24|552.75|548.75|551.71|547.71|33
1614258060000|2021-02-25 13:01:00|552.22|548.22|552.16|548.16|552.58|548.58|552.16|548.16|36
1614258070000|2021-02-25 13:01:10|552.22|548.22|552.2|548.2|552.56|548.56|552.2|548.2|34
1614258080000|2021-02-25 13:01:20|552.23|548.23|551.67|547.67|552.39|548.39|551.67|547.67|34
1614258090000|2021-02-25 13:01:30|551.66|547.66|551.87|547.87|551.91|547.91|551.36|547.36|31
1614258100000|2021-02-25 13:01:40|551.83|547.83|552.04|548.04|552.04|548.04|551.52|547.52|37
1614258110000|2021-02-25 13:01:50|552.03|548.03|552.02|548.02|552.06|548.06|551.71|547.71|36
1614258120000|2021-02-25 13:02:00|552.03|548.03|552.06|548.06|552.28|548.28|551.87|547.87|34
1614258130000|2021-02-25 13:02:10|552.09|548.09|552.15|548.15|552.28|548.28|552.05|548.05|35
1614258140000|2021-02-25 13:02:20|552.06|548.06|552.75|548.75|552.78|548.78|552.06|548.06|33
1614258150000|2021-02-25 13:02:30|552.74|548.74|552.89|548.89|553.02|549.02|552.68|548.68|35
1614258160000|2021-02-25 13:02:40|552.95|548.95|553.14|549.14|553.18|549.18|552.95|548.95|37
1614258170000|2021-02-25 13:02:50|553.12|549.12|553.16|549.16|553.48|549.48|553.03|549.03|33
1614258180000|2021-02-25 13:03:00|553.07|549.07|553.07|549.07|553.41|549.41|553.07|549.07|33
1614258190000|2021-02-25 13:03:10|553.16|549.16|553.08|549.08|553.3|549.3|552.86|548.86|38
1614258200000|2021-02-25 13:03:20|553.06|549.06|553.54|549.54|553.54|549.54|553.01|549.01|32
1614258210000|2021-02-25 13:03:30|553.53|549.53|553.83|549.83|553.93|549.93|553.5|549.5|30
1614258220000|2021-02-25 13:03:40|553.84|549.84|554.08|550.08|554.08|550.08|553.8|549.8|31
1614258230000|2021-02-25 13:03:50|554.01|550.01|554|550|554.2|550.2|553.95|549.95|24
1614258240000|2021-02-25 13:04:00|553.98|549.98|552.97|548.97|554|550|552.84|548.84|40
1614258250000|2021-02-25 13:04:10|552.88|548.88|552.4|548.4|553.14|549.14|552.3|548.3|36
1614258260000|2021-02-25 13:04:20|552.36|548.36|552.59|548.59|552.77|548.77|551.89|547.89|36
1614258270000|2021-02-25 13:04:30|552.49|548.49|552.06|548.06|552.52|548.52|551.96|547.96|38
1614258280000|2021-02-25 13:04:40|552.07|548.07|551.42|547.42|552.07|548.07|551.39|547.39|30
1614258290000|2021-02-25 13:04:50|551.44|547.44|551.59|547.59|551.85|547.85|551.33|547.33|34
1614258300000|2021-02-25 13:05:00|551.54|547.54|551.66|547.66|551.74|547.74|551.45|547.45|33
1614258310000|2021-02-25 13:05:10|551.65|547.65|551.75|547.75|552.14|548.14|551.61|547.61|33
1614258320000|2021-02-25 13:05:20|551.76|547.76|551.98|547.98|551.98|547.98|551.6|547.6|35
1614258330000|2021-02-25 13:05:30|551.91|547.91|551.28|547.28|551.91|547.91|551.28|547.28|32
1614258340000|2021-02-25 13:05:40|551.26|547.26|550.41|546.41|551.3|547.3|550.32|546.32|32
1614258350000|2021-02-25 13:05:50|550.38|546.38|550.81|546.81|550.81|546.81|550.26|546.26|38
1614258360000|2021-02-25 13:06:00|550.77|546.77|550.39|546.39|550.85|546.85|550.37|546.37|31
1614258370000|2021-02-25 13:06:10|550.4|546.4|550.53|546.53|550.75|546.75|550.4|546.4|34
1614258380000|2021-02-25 13:06:20|550.5|546.5|550.5|546.5|550.64|546.64|550.26|546.26|36
1614258390000|2021-02-25 13:06:30|550.45|546.45|550.76|546.76|550.76|546.76|550.4|546.4|33
1614258400000|2021-02-25 13:06:40|550.66|546.66|551.33|547.33|551.33|547.33|550.63|546.63|36
1614258410000|2021-02-25 13:06:50|551.19|547.19|551.11|547.11|551.42|547.42|550.98|546.98|30
1614258420000|2021-02-25 13:07:00|551.01|547.01|552.42|548.42|552.51|548.51|551.01|547.01|32
1614258430000|2021-02-25 13:07:10|552.46|548.46|552.56|548.56|553.04|549.04|552.46|548.46|34
1614258440000|2021-02-25 13:07:20|552.49|548.49|552.5|548.5|552.62|548.62|552.28|548.28|36
1614258450000|2021-02-25 13:07:30|552.55|548.55|551.93|547.93|552.61|548.61|551.88|547.88|37
1614258460000|2021-02-25 13:07:40|551.92|547.92|551.89|547.89|552.19|548.19|551.81|547.81|30
1614258470000|2021-02-25 13:07:50|551.88|547.88|551.66|547.66|551.88|547.88|551.39|547.39|33
1614258480000|2021-02-25 13:08:00|551.65|547.65|550.88|546.88|551.66|547.66|550.69|546.69|37
1614258490000|2021-02-25 13:08:10|550.87|546.87|551.32|547.32|551.32|547.32|550.84|546.84|36
1614258500000|2021-02-25 13:08:20|551.34|547.34|551.18|547.18|551.39|547.39|551.11|547.11|33
1614258510000|2021-02-25 13:08:30|551.14|547.14|551.77|547.77|551.8|547.8|551.14|547.14|28
1614258520000|2021-02-25 13:08:40|551.76|547.76|552.26|548.26|552.47|548.47|551.72|547.72|38
1614258530000|2021-02-25 13:08:50|552.25|548.25|552.48|548.48|552.6|548.6|552.22|548.22|31
1614258540000|2021-02-25 13:09:00|552.47|548.47|552.62|548.62|552.68|548.68|552.47|548.47|31
1614258550000|2021-02-25 13:09:10|552.63|548.63|553.45|549.45|553.45|549.45|552.63|548.63|30
1614258560000|2021-02-25 13:09:20|553.42|549.42|553.56|549.56|553.56|549.56|553.34|549.34|24
1614258570000|2021-02-25 13:09:30|553.48|549.48|553.46|549.46|553.54|549.54|553.41|549.41|33
1614258580000|2021-02-25 13:09:40|553.45|549.45|553.8|549.8|553.81|549.81|553.45|549.45|21
1614258590000|2021-02-25 13:09:50|553.82|549.82|553.73|549.73|553.83|549.83|553.64|549.64|27
1614258600000|2021-02-25 13:10:00|553.74|549.74|553.52|549.52|553.81|549.81|553.52|549.52|24
1614258610000|2021-02-25 13:10:10|553.55|549.55|553.46|549.46|553.55|549.55|553.25|549.25|26
1614258620000|2021-02-25 13:10:20|553.51|549.51|553.63|549.63|553.63|549.63|553.39|549.39|27
1614258630000|2021-02-25 13:10:30|553.61|549.61|553.74|549.74|553.75|549.75|553.54|549.54|23
1614258640000|2021-02-25 13:10:40|553.76|549.76|553.75|549.75|553.77|549.77|553.7|549.7|19
1614258650000|2021-02-25 13:10:50|553.72|549.72|554.14|550.14|554.14|550.14|553.72|549.72|17
1614258660000|2021-02-25 13:11:00|554.15|550.15|554.22|550.22|554.36|550.36|554.04|550.04|26
1614258670000|2021-02-25 13:11:10|554.25|550.25|555.25|551.25|555.46|551.46|554.22|550.22|36
1614258680000|2021-02-25 13:11:20|555.27|551.27|555.82|551.82|555.82|551.82|555.26|551.26|31
1614258690000|2021-02-25 13:11:30|555.83|551.83|555.8|551.8|555.92|551.92|555.68|551.68|31
1614258700000|2021-02-25 13:11:40|555.83|551.83|556.37|552.37|556.37|552.37|555.77|551.77|27
1614258710000|2021-02-25 13:11:50|556.38|552.38|556.9|552.9|556.91|552.91|556.34|552.34|20
1614258720000|2021-02-25 13:12:00|556.89|552.89|558.42|554.42|558.56|554.56|556.88|552.88|33
1614258730000|2021-02-25 13:12:10|558.34|554.34|557.43|553.43|558.34|554.34|557.29|553.29|34
1614258740000|2021-02-25 13:12:20|557.31|553.31|559.48|555.48|559.48|555.48|557.31|553.31|34
1614258750000|2021-02-25 13:12:30|559.47|555.47|558.47|554.47|559.56|555.56|558.45|554.45|36
1614258760000|2021-02-25 13:12:40|558.4|554.4|557.6|553.6|558.77|554.77|557.6|553.6|36
1614258770000|2021-02-25 13:12:50|557.61|553.61|558.24|554.24|558.24|554.24|557.32|553.32|34
1614258780000|2021-02-25 13:13:00|558.26|554.26|557.87|553.87|558.94|554.94|557.87|553.87|36
1614258790000|2021-02-25 13:13:10|557.94|553.94|557.61|553.61|558.25|554.25|557.38|553.38|36
1614258800000|2021-02-25 13:13:20|557.65|553.65|556.54|552.54|557.84|553.84|556.41|552.41|38
1614258810000|2021-02-25 13:13:30|556.57|552.57|557.04|553.04|557.72|553.72|556.52|552.52|35
1614258820000|2021-02-25 13:13:40|557.02|553.02|557.13|553.13|557.55|553.55|556.84|552.84|35
1614258830000|2021-02-25 13:13:50|557.29|553.29|557.35|553.35|557.53|553.53|557.06|553.06|36
1614258840000|2021-02-25 13:14:00|557.34|553.34|557.32|553.32|557.52|553.52|556.67|552.67|35
1614258850000|2021-02-25 13:14:10|557.31|553.31|556.75|552.75|557.58|553.58|556.75|552.75|33
1614258860000|2021-02-25 13:14:20|556.66|552.66|556.4|552.4|556.83|552.83|556.4|552.4|33
1614258870000|2021-02-25 13:14:30|556.39|552.39|556.3|552.3|556.41|552.41|556.13|552.13|31
1614258880000|2021-02-25 13:14:40|556.22|552.22|555.59|551.59|556.28|552.28|555.59|551.59|27
1614258890000|2021-02-25 13:14:50|555.61|551.61|554.86|550.86|555.61|551.61|554.2|550.2|37
1614258900000|2021-02-25 13:15:00|555.09|551.09|555.25|551.25|555.46|551.46|555.04|551.04|31
1614258910000|2021-02-25 13:15:10|555.15|551.15|555.43|551.43|555.43|551.43|555.13|551.13|34
1614258920000|2021-02-25 13:15:20|555.26|551.26|555.17|551.17|555.47|551.47|554.85|550.85|31
1614258930000|2021-02-25 13:15:30|555.08|551.08|553.73|549.73|555.08|551.08|553.73|549.73|31
1614258940000|2021-02-25 13:15:40|553.75|549.75|553.86|549.86|554.11|550.11|553.58|549.58|33
1614258950000|2021-02-25 13:15:50|553.82|549.82|553.16|549.16|553.88|549.88|553.06|549.06|32
1614258960000|2021-02-25 13:16:00|553.11|549.11|552.54|548.54|553.35|549.35|552.54|548.54|32
1614258970000|2021-02-25 13:16:10|552.55|548.55|552.36|548.36|552.71|548.71|552.34|548.34|35
1614258980000|2021-02-25 13:16:20|552.35|548.35|551.91|547.91|552.48|548.48|551.91|547.91|33
1614258990000|2021-02-25 13:16:30|551.9|547.9|551.17|547.17|551.92|547.92|551.17|547.17|21
1614259000000|2021-02-25 13:16:40|551.11|547.11|551.05|547.05|551.17|547.17|550.92|546.92|29
1614259010000|2021-02-25 13:16:50|551.04|547.04|551.26|547.26|551.53|547.53|550.78|546.78|28
1614259020000|2021-02-25 13:17:00|551.27|547.27|551.06|547.06|551.46|547.46|551|547|33
1614259030000|2021-02-25 13:17:10|551.08|547.08|550.74|546.74|551.08|547.08|550.51|546.51|36
1614259040000|2021-02-25 13:17:20|550.84|546.84|549.82|545.82|550.84|546.84|549.82|545.82|34
1614259050000|2021-02-25 13:17:30|549.81|545.81|549.55|545.55|549.88|545.88|549.4|545.4|32
1614259060000|2021-02-25 13:17:40|549.43|545.43|549.18|545.18|549.84|545.84|549.18|545.18|30
1614259070000|2021-02-25 13:17:50|549.22|545.22|549.01|545.01|549.25|545.25|548.98|544.98|21
1614259080000|2021-02-25 13:18:00|549.05|545.05|549.73|545.73|549.73|545.73|549.05|545.05|35
1614259090000|2021-02-25 13:18:10|549.78|545.78|549.69|545.69|550.2|546.2|549.6|545.6|36
1614259100000|2021-02-25 13:18:20|549.7|545.7|549.93|545.93|549.93|545.93|549.63|545.63|32
1614259110000|2021-02-25 13:18:30|549.94|545.94|549.6|545.6|550.05|546.05|549.45|545.45|26
1614259120000|2021-02-25 13:18:40|549.55|545.55|549.43|545.43|549.58|545.58|549.43|545.43|25
1614259130000|2021-02-25 13:18:50|549.44|545.44|549.11|545.11|549.49|545.49|549.11|545.11|23
1614259140000|2021-02-25 13:19:00|549.1|545.1|548.76|544.76|549.14|545.14|548.72|544.72|28
1614259150000|2021-02-25 13:19:10|548.9|544.9|549.03|545.03|549.04|545.04|548.72|544.72|30
1614259160000|2021-02-25 13:19:20|549.06|545.06|549.22|545.22|549.28|545.28|549|545|36
1614259170000|2021-02-25 13:19:30|549.2|545.2|549.47|545.47|549.47|545.47|549.14|545.14|32
1614259180000|2021-02-25 13:19:40|549.51|545.51|549.71|545.71|549.73|545.73|549.51|545.51|27
1614259190000|2021-02-25 13:19:50|549.72|545.72|549.93|545.93|550.08|546.08|549.61|545.61|33
1614259200000|2021-02-25 13:20:00|549.94|545.94|549.99|545.99|550.12|546.12|549.88|545.88|29
1614259210000|2021-02-25 13:20:10|549.97|545.97|550.31|546.31|550.31|546.31|549.92|545.92|28
1614259220000|2021-02-25 13:20:20|550.14|546.14|550.94|546.94|550.94|546.94|550.14|546.14|19
1614259230000|2021-02-25 13:20:30|550.95|546.95|551.33|547.33|551.33|547.33|550.94|546.94|29
1614259240000|2021-02-25 13:20:40|551.43|547.43|551.63|547.63|551.69|547.69|551.42|547.42|28
1614259250000|2021-02-25 13:20:50|551.65|547.65|551.2|547.2|551.98|547.98|551.03|547.03|34
1614259260000|2021-02-25 13:21:00|551.19|547.19|551.3|547.3|551.34|547.34|551.19|547.19|27
1614259270000|2021-02-25 13:21:10|551.32|547.32|550.89|546.89|551.32|547.32|550.89|546.89|36
1614259280000|2021-02-25 13:21:20|550.9|546.9|550.64|546.64|550.94|546.94|550.48|546.48|33
1614259290000|2021-02-25 13:21:30|550.63|546.63|550.95|546.95|551.08|547.08|550.63|546.63|29
1614259300000|2021-02-25 13:21:40|550.89|546.89|551.05|547.05|551.21|547.21|550.89|546.89|25
1614259310000|2021-02-25 13:21:50|551.08|547.08|551.16|547.16|551.27|547.27|551.01|547.01|30
1614259320000|2021-02-25 13:22:00|551.13|547.13|551.2|547.2|551.23|547.23|551.02|547.02|20
1614259330000|2021-02-25 13:22:10|551.23|547.23|551.44|547.44|551.44|547.44|551.09|547.09|30
1614259340000|2021-02-25 13:22:20|551.47|547.47|551.59|547.59|551.61|547.61|551.47|547.47|15
1614259350000|2021-02-25 13:22:30|551.6|547.6|551.35|547.35|551.6|547.6|551.35|547.35|23
1614259360000|2021-02-25 13:22:40|551.33|547.33|551.32|547.32|551.34|547.34|551.15|547.15|26
1614259370000|2021-02-25 13:22:50|551.3|547.3|551.35|547.35|551.42|547.42|551.26|547.26|21
1614259380000|2021-02-25 13:23:00|551.36|547.36|551.56|547.56|551.6|547.6|551.35|547.35|29
1614259390000|2021-02-25 13:23:10|551.55|547.55|551.43|547.43|551.6|547.6|551.3|547.3|26
1614259400000|2021-02-25 13:23:20|551.42|547.42|551.02|547.02|551.44|547.44|551.01|547.01|26
1614259410000|2021-02-25 13:23:30|550.96|546.96|551.08|547.08|551.17|547.17|550.88|546.88|31
1614259420000|2021-02-25 13:23:40|551.12|547.12|551.48|547.48|551.59|547.59|551.09|547.09|30
1614259430000|2021-02-25 13:23:50|551.49|547.49|551.63|547.63|551.69|547.69|551.49|547.49|30
1614259440000|2021-02-25 13:24:00|551.68|547.68|551.55|547.55|551.68|547.68|551.46|547.46|35
1614259450000|2021-02-25 13:24:10|551.6|547.6|551.53|547.53|551.64|547.64|551.48|547.48|21
1614259460000|2021-02-25 13:24:20|551.51|547.51|551.57|547.57|551.57|547.57|551.5|547.5|18
1614259470000|2021-02-25 13:24:30|551.58|547.58|551.62|547.62|551.82|547.82|551.49|547.49|28
1614259480000|2021-02-25 13:24:40|551.65|547.65|552.22|548.22|552.22|548.22|551.65|547.65|27
1614259490000|2021-02-25 13:24:50|552.18|548.18|551.99|547.99|552.22|548.22|551.89|547.89|24
1614259500000|2021-02-25 13:25:00|552.01|548.01|551.97|547.97|552.03|548.03|551.97|547.97|9
1614259510000|2021-02-25 13:25:10|551.98|547.98|551.3|547.3|552|548|551.22|547.22|30
1614259520000|2021-02-25 13:25:20|551.35|547.35|551.3|547.3|551.35|547.35|550.82|546.82|28
1614259530000|2021-02-25 13:25:30|551.29|547.29|550.99|546.99|551.67|547.67|550.87|546.87|31
1614259540000|2021-02-25 13:25:40|551|547|551.11|547.11|551.12|547.12|550.96|546.96|20
1614259550000|2021-02-25 13:25:50|551.07|547.07|550.96|546.96|551.18|547.18|550.96|546.96|17
1614259560000|2021-02-25 13:26:00|550.94|546.94|550.83|546.83|551.01|547.01|550.73|546.73|33
1614259570000|2021-02-25 13:26:10|550.85|546.85|549.15|545.15|550.92|546.92|549.15|545.15|35
1614259580000|2021-02-25 13:26:20|548.98|544.98|548.94|544.94|549.36|545.36|548.9|544.9|36
1614259590000|2021-02-25 13:26:30|548.87|544.87|548.59|544.59|549|545|548.5|544.5|34
1614259600000|2021-02-25 13:26:40|548.62|544.62|547.96|543.96|548.69|544.69|547.96|543.96|35
1614259610000|2021-02-25 13:26:50|547.94|543.94|548.14|544.14|548.25|544.25|547.87|543.87|31
1614259620000|2021-02-25 13:27:00|548.31|544.31|548.27|544.27|548.38|544.38|548.2|544.2|26
1614259630000|2021-02-25 13:27:10|548.26|544.26|548.09|544.09|548.38|544.38|547.91|543.91|29
1614259640000|2021-02-25 13:27:20|548.25|544.25|548.42|544.42|548.42|544.42|548.24|544.24|24
1614259650000|2021-02-25 13:27:30|548.4|544.4|548.46|544.46|548.51|544.51|548.3|544.3|31
1614259660000|2021-02-25 13:27:40|548.5|544.5|548.82|544.82|548.87|544.87|548.5|544.5|23
1614259670000|2021-02-25 13:27:50|548.86|544.86|549.01|545.01|549.03|545.03|548.83|544.83|25
1614259680000|2021-02-25 13:28:00|549.08|545.08|549.06|545.06|549.11|545.11|549.06|545.06|8
1614259690000|2021-02-25 13:28:10|549.05|545.05|549.36|545.36|549.48|545.48|549.05|545.05|10
1614259700000|2021-02-25 13:28:20|549.29|545.29|548.99|544.99|549.3|545.3|548.99|544.99|27
1614259710000|2021-02-25 13:28:30|549.01|545.01|548.77|544.77|549.01|545.01|548.77|544.77|35
1614259720000|2021-02-25 13:28:40|548.76|544.76|548.46|544.46|548.76|544.76|548.33|544.33|31
1614259730000|2021-02-25 13:28:50|548.44|544.44|547.95|543.95|548.44|544.44|547.95|543.95|27
1614259740000|2021-02-25 13:29:00|547.96|543.96|548.41|544.41|548.48|544.48|547.96|543.96|34
1614259750000|2021-02-25 13:29:10|548.39|544.39|548.43|544.43|548.52|544.52|548.3|544.3|33
1614259760000|2021-02-25 13:29:20|548.41|544.41|549.01|545.01|549.01|545.01|548.39|544.39|32
1614259770000|2021-02-25 13:29:30|549|545|549.08|545.08|549.14|545.14|548.96|544.96|26
1614259780000|2021-02-25 13:29:40|549.07|545.07|549.25|545.25|549.26|545.26|549.07|545.07|28
1614259790000|2021-02-25 13:29:50|549.23|545.23|548.93|544.93|549.23|545.23|548.93|544.93|25
1614259800000|2021-02-25 13:30:00|548.85|544.85|549.15|545.15|549.15|545.15|548.68|544.68|30
1614259810000|2021-02-25 13:30:10|549.18|545.18|548.82|544.82|549.26|545.26|548.81|544.81|34
1614259820000|2021-02-25 13:30:20|548.83|544.83|548.25|544.25|548.91|544.91|548.25|544.25|31
1614259830000|2021-02-25 13:30:30|548.24|544.24|547.99|543.99|548.24|544.24|547.82|543.82|30
1614259840000|2021-02-25 13:30:40|548|544|548.49|544.49|548.49|544.49|547.8|543.8|32
1614259850000|2021-02-25 13:30:50|548.54|544.54|548.32|544.32|548.65|544.65|548.16|544.16|29
1614259860000|2021-02-25 13:31:00|548.34|544.34|547.85|543.85|548.39|544.39|547.84|543.84|27
1614259870000|2021-02-25 13:31:10|547.78|543.78|547.62|543.62|548.1|544.1|547.59|543.59|24
1614259880000|2021-02-25 13:31:20|547.53|543.53|546.76|542.76|547.53|543.53|546.76|542.76|31
1614259890000|2021-02-25 13:31:30|546.78|542.78|546.75|542.75|547.19|543.19|546.71|542.71|33
1614259900000|2021-02-25 13:31:40|546.8|542.8|546.49|542.49|546.8|542.8|546.3|542.3|35
1614259910000|2021-02-25 13:31:50|546.4|542.4|546.18|542.18|546.55|542.55|546.18|542.18|28
1614259920000|2021-02-25 13:32:00|546.21|542.21|546.4|542.4|546.67|542.67|546.21|542.21|30
1614259930000|2021-02-25 13:32:10|546.41|542.41|546.31|542.31|546.41|542.41|546.16|542.16|31
1614259940000|2021-02-25 13:32:20|546.33|542.33|546.33|542.33|546.5|542.5|546.14|542.14|29
1614259950000|2021-02-25 13:32:30|546.32|542.32|545.9|541.9|546.34|542.34|545.87|541.87|25
1614259960000|2021-02-25 13:32:40|545.91|541.91|545.96|541.96|546.13|542.13|545.8|541.8|34
1614259970000|2021-02-25 13:32:50|545.93|541.93|545.65|541.65|545.93|541.93|545.55|541.55|36
1614259980000|2021-02-25 13:33:00|545.67|541.67|546|542|546|542|545.67|541.67|31
1614259990000|2021-02-25 13:33:10|546.01|542.01|545.92|541.92|546.01|542.01|545.76|541.76|36
1614260000000|2021-02-25 13:33:20|545.93|541.93|546.26|542.26|546.26|542.26|545.82|541.82|26
1614260010000|2021-02-25 13:33:30|546.23|542.23|546.33|542.33|546.61|542.61|546.23|542.23|30
1614260020000|2021-02-25 13:33:40|546.32|542.32|546.46|542.46|546.48|542.48|546.3|542.3|31
1614260030000|2021-02-25 13:33:50|546.47|542.47|546.34|542.34|546.51|542.51|546.22|542.22|31
1614260040000|2021-02-25 13:34:00|546.32|542.32|546.65|542.65|546.83|542.83|546.32|542.32|31
1614260050000|2021-02-25 13:34:10|546.69|542.69|547.28|543.28|547.28|543.28|546.63|542.63|31
1614260060000|2021-02-25 13:34:20|547.31|543.31|546.35|542.35|547.34|543.34|546.26|542.26|34
1614260070000|2021-02-25 13:34:30|546.34|542.34|546.62|542.62|546.66|542.66|546.29|542.29|35
1614260080000|2021-02-25 13:34:40|546.68|542.68|546.67|542.67|546.69|542.69|546.48|542.48|33
1614260090000|2021-02-25 13:34:50|546.7|542.7|546.88|542.88|546.88|542.88|546.68|542.68|28
1614260100000|2021-02-25 13:35:00|546.87|542.87|547.54|543.54|547.65|543.65|546.87|542.87|29
1614260110000|2021-02-25 13:35:10|547.49|543.49|547.42|543.42|547.55|543.55|547.15|543.15|27
1614260120000|2021-02-25 13:35:20|547.36|543.36|547.41|543.41|547.54|543.54|547.3|543.3|24
1614260130000|2021-02-25 13:35:30|547.42|543.42|547.18|543.18|547.44|543.44|547.1|543.1|32
1614260140000|2021-02-25 13:35:40|547.2|543.2|547.04|543.04|547.22|543.22|547.04|543.04|26
1614260150000|2021-02-25 13:35:50|547.06|543.06|546.7|542.7|547.06|543.06|546.58|542.58|31
1614260160000|2021-02-25 13:36:00|546.64|542.64|546.3|542.3|546.7|542.7|546.3|542.3|33
1614260170000|2021-02-25 13:36:10|546.19|542.19|545.99|541.99|546.19|542.19|545.63|541.63|35
1614260180000|2021-02-25 13:36:20|546.05|542.05|545.85|541.85|546.14|542.14|545.73|541.73|38
1614260190000|2021-02-25 13:36:30|545.83|541.83|545.92|541.92|546.09|542.09|545.82|541.82|30
1614260200000|2021-02-25 13:36:40|545.93|541.93|546.17|542.17|546.27|542.27|545.92|541.92|25
1614260210000|2021-02-25 13:36:50|546.18|542.18|546.23|542.23|546.29|542.29|546.18|542.18|15
1614260220000|2021-02-25 13:37:00|546.31|542.31|546.58|542.58|546.79|542.79|546.3|542.3|31
1614260230000|2021-02-25 13:37:10|546.59|542.59|546.81|542.81|546.93|542.93|546.58|542.58|20
1614260240000|2021-02-25 13:37:20|546.76|542.76|547.21|543.21|547.21|543.21|546.75|542.75|24
1614260250000|2021-02-25 13:37:30|547.23|543.23|547.62|543.62|547.64|543.64|547.22|543.22|27
1614260260000|2021-02-25 13:37:40|547.67|543.67|547.81|543.81|547.83|543.83|547.67|543.67|23
1614260270000|2021-02-25 13:37:50|547.8|543.8|547.84|543.84|547.88|543.88|547.78|543.78|16
1614260280000|2021-02-25 13:38:00|547.9|543.9|547.68|543.68|547.9|543.9|547.65|543.65|31
1614260290000|2021-02-25 13:38:10|547.66|543.66|547.46|543.46|547.66|543.66|547.31|543.31|21
1614260300000|2021-02-25 13:38:20|547.47|543.47|547.36|543.36|547.47|543.47|547.17|543.17|22
1614260310000|2021-02-25 13:38:30|547.32|543.32|547.55|543.55|547.56|543.56|547.26|543.26|26
1614260320000|2021-02-25 13:38:40|547.54|543.54|547.67|543.67|547.67|543.67|547.33|543.33|23
1614260330000|2021-02-25 13:38:50|547.72|543.72|547.65|543.65|547.74|543.74|547.28|543.28|26
1614260340000|2021-02-25 13:39:00|547.66|543.66|547.66|543.66|547.7|543.7|547.53|543.53|18
1614260350000|2021-02-25 13:39:10|547.69|543.69|547.85|543.85|547.91|543.91|547.69|543.69|18
1614260360000|2021-02-25 13:39:20|547.86|543.86|547.54|543.54|547.87|543.87|547.54|543.54|22
1614260370000|2021-02-25 13:39:30|547.58|543.58|547.65|543.65|547.78|543.78|547.58|543.58|15
1614260380000|2021-02-25 13:39:40|547.63|543.63|547.65|543.65|547.69|543.69|547.54|543.54|25
1614260390000|2021-02-25 13:39:50|547.66|543.66|547.97|543.97|548.06|544.06|547.66|543.66|24
1614260400000|2021-02-25 13:40:00|547.95|543.95|548.27|544.27|548.27|544.27|547.93|543.93|21
1614260410000|2021-02-25 13:40:10|548.51|544.51|549.07|545.07|549.09|545.09|548.25|544.25|27
1614260420000|2021-02-25 13:40:20|549.18|545.18|549.6|545.6|549.6|545.6|549.18|545.18|29
1614260430000|2021-02-25 13:40:30|549.65|545.65|550.16|546.16|550.16|546.16|549.65|545.65|28
1614260440000|2021-02-25 13:40:40|550.17|546.17|550.17|546.17|550.52|546.52|550.15|546.15|33
1614260450000|2021-02-25 13:40:50|550.15|546.15|550.13|546.13|550.17|546.17|549.9|545.9|28
1614260460000|2021-02-25 13:41:00|550.14|546.14|550.8|546.8|550.83|546.83|550.14|546.14|29
1614260470000|2021-02-25 13:41:10|550.79|546.79|550.81|546.81|550.81|546.81|550.16|546.16|35
1614260480000|2021-02-25 13:41:20|550.74|546.74|550.89|546.89|550.89|546.89|550.59|546.59|31
1614260490000|2021-02-25 13:41:30|550.88|546.88|551|547|551|547|550.83|546.83|22
1614260500000|2021-02-25 13:41:40|550.99|546.99|551.23|547.23|551.27|547.27|550.99|546.99|22
1614260510000|2021-02-25 13:41:50|551.27|547.27|551.55|547.55|551.58|547.58|551.25|547.25|30
1614260520000|2021-02-25 13:42:00|551.54|547.54|550.77|546.77|551.56|547.56|550.77|546.77|35
1614260530000|2021-02-25 13:42:10|550.6|546.6|550.99|546.99|550.99|546.99|550.39|546.39|38
1614260540000|2021-02-25 13:42:20|551.02|547.02|550.36|546.36|551.1|547.1|550.36|546.36|29
1614260550000|2021-02-25 13:42:30|550.38|546.38|550.75|546.75|550.77|546.77|550.1|546.1|37
1614260560000|2021-02-25 13:42:40|550.7|546.7|550.79|546.79|550.94|546.94|550.49|546.49|28
1614260570000|2021-02-25 13:42:50|550.75|546.75|550.76|546.76|550.79|546.79|550.33|546.33|34
1614260580000|2021-02-25 13:43:00|550.79|546.79|550.65|546.65|550.79|546.79|550.64|546.64|27
1614260590000|2021-02-25 13:43:10|550.66|546.66|550.83|546.83|550.84|546.84|550.66|546.66|15
1614260600000|2021-02-25 13:43:20|550.85|546.85|550.34|546.34|550.86|546.86|550.33|546.33|27
1614260610000|2021-02-25 13:43:30|550.38|546.38|550.41|546.41|550.59|546.59|550.23|546.23|35
1614260620000|2021-02-25 13:43:40|550.4|546.4|550.46|546.46|550.47|546.47|550.12|546.12|28
1614260630000|2021-02-25 13:43:50|550.48|546.48|550.34|546.34|550.53|546.53|550.32|546.32|30
1614260640000|2021-02-25 13:44:00|550.4|546.4|550.04|546.04|550.44|546.44|549.96|545.96|27
1614260650000|2021-02-25 13:44:10|550.07|546.07|550.09|546.09|550.28|546.28|550.05|546.05|33
1614260660000|2021-02-25 13:44:20|550.1|546.1|549.74|545.74|550.12|546.12|549.74|545.74|29
1614260670000|2021-02-25 13:44:30|549.72|545.72|548.82|544.82|549.72|545.72|548.78|544.78|37
1614260680000|2021-02-25 13:44:40|548.86|544.86|548.63|544.63|548.89|544.89|548.49|544.49|34
1614260690000|2021-02-25 13:44:50|548.62|544.62|548.87|544.87|548.94|544.94|548.56|544.56|29
1614260700000|2021-02-25 13:45:00|548.91|544.91|548.98|544.98|548.99|544.99|548.91|544.91|24
1614260710000|2021-02-25 13:45:10|548.97|544.97|548.49|544.49|548.97|544.97|548.42|544.42|31
1614260720000|2021-02-25 13:45:20|548.46|544.46|548.3|544.3|548.57|544.57|548.3|544.3|18
1614260730000|2021-02-25 13:45:30|548.23|544.23|547.77|543.77|548.23|544.23|547.48|543.48|36
1614260740000|2021-02-25 13:45:40|547.85|543.85|548.02|544.02|548.15|544.15|547.75|543.75|28
1614260750000|2021-02-25 13:45:50|547.99|543.99|547.78|543.78|547.99|543.99|547.72|543.72|19
1614260760000|2021-02-25 13:46:00|547.79|543.79|547.48|543.48|548.04|544.04|547.36|543.36|33
1614260770000|2021-02-25 13:46:10|547.38|543.38|547.43|543.43|547.49|543.49|547.19|543.19|28
1614260780000|2021-02-25 13:46:20|547.44|543.44|546.69|542.69|547.44|543.44|546.57|542.57|31
1614260790000|2021-02-25 13:46:30|546.65|542.65|546.73|542.73|547|543|546.6|542.6|30
1614260800000|2021-02-25 13:46:40|546.72|542.72|546.94|542.94|546.94|542.94|546.58|542.58|28
1614260810000|2021-02-25 13:46:50|546.37|542.37|546.5|542.5|546.54|542.54|546.21|542.21|31
1614260820000|2021-02-25 13:47:00|546.49|542.49|546.56|542.56|546.67|542.67|546.24|542.24|33
1614260830000|2021-02-25 13:47:10|546.6|542.6|546.23|542.23|546.61|542.61|546.21|542.21|31
1614260840000|2021-02-25 13:47:20|546.24|542.24|546.65|542.65|546.74|542.74|546.23|542.23|32
1614260850000|2021-02-25 13:47:30|546.68|542.68|546.82|542.82|546.82|542.82|546.5|542.5|31
1614260860000|2021-02-25 13:47:40|546.87|542.87|546.37|542.37|547.01|543.01|546.33|542.33|28
1614260870000|2021-02-25 13:47:50|546.36|542.36|546.07|542.07|546.48|542.48|546.04|542.04|32
1614260880000|2021-02-25 13:48:00|546.03|542.03|546.56|542.56|546.56|542.56|546.03|542.03|35
1614260890000|2021-02-25 13:48:10|546.54|542.54|546.64|542.64|546.8|542.8|546.38|542.38|33
1614260900000|2021-02-25 13:48:20|546.69|542.69|546.77|542.77|546.77|542.77|546.67|542.67|13
1614260910000|2021-02-25 13:48:30|546.78|542.78|546.64|542.64|547|543|546.57|542.57|32
1614260920000|2021-02-25 13:48:40|546.63|542.63|547.2|543.2|547.22|543.22|546.63|542.63|28
1614260930000|2021-02-25 13:48:50|547.19|543.19|547.36|543.36|547.38|543.38|547.18|543.18|23
1614260940000|2021-02-25 13:49:00|547.34|543.34|547.33|543.33|547.59|543.59|547.32|543.32|31
1614260950000|2021-02-25 13:49:10|547.19|543.19|547.07|543.07|547.19|543.19|546.6|542.6|34
1614260960000|2021-02-25 13:49:20|547.08|543.08|547.24|543.24|547.24|543.24|546.98|542.98|22
1614260970000|2021-02-25 13:49:30|547.2|543.2|547.09|543.09|547.2|543.2|546.87|542.87|30
1614260980000|2021-02-25 13:49:40|547.03|543.03|547.36|543.36|547.36|543.36|546.98|542.98|31
1614260990000|2021-02-25 13:49:50|547.35|543.35|547.28|543.28|547.38|543.38|547.09|543.09|32
1614261000000|2021-02-25 13:50:00|547.3|543.3|547.78|543.78|547.79|543.79|547.3|543.3|31
1614261010000|2021-02-25 13:50:10|548.02|544.02|547.9|543.9|548.09|544.09|547.77|543.77|30
1614261020000|2021-02-25 13:50:20|547.92|543.92|547.49|543.49|547.92|543.92|547.46|543.46|31
1614261030000|2021-02-25 13:50:30|547.48|543.48|547.62|543.62|547.62|543.62|547.36|543.36|28
1614261040000|2021-02-25 13:50:40|547.6|543.6|547.52|543.52|547.6|543.6|547.37|543.37|27
1614261050000|2021-02-25 13:50:50|547.53|543.53|547.32|543.32|547.54|543.54|547.32|543.32|26
1614261060000|2021-02-25 13:51:00|547.35|543.35|547.88|543.88|547.9|543.9|547.33|543.33|32
1614261070000|2021-02-25 13:51:10|547.89|543.89|548.36|544.36|548.53|544.53|547.83|543.83|31
1614261080000|2021-02-25 13:51:20|548.37|544.37|548.65|544.65|548.65|544.65|548.37|544.37|27
1614261090000|2021-02-25 13:51:30|548.68|544.68|549.07|545.07|549.09|545.09|548.68|544.68|26
1614261100000|2021-02-25 13:51:40|549.15|545.15|549.32|545.32|549.54|545.54|548.96|544.96|29
1614261110000|2021-02-25 13:51:50|549.31|545.31|549.23|545.23|549.41|545.41|549.08|545.08|35
1614261120000|2021-02-25 13:52:00|549.24|545.24|548.69|544.69|549.25|545.25|548.69|544.69|20
1614261130000|2021-02-25 13:52:10|548.7|544.7|548.45|544.45|548.74|544.74|548.35|544.35|29
1614261140000|2021-02-25 13:52:20|548.44|544.44|548.61|544.61|548.73|544.73|548.29|544.29|26
1614261150000|2021-02-25 13:52:30|548.49|544.49|548.3|544.3|548.56|544.56|548.29|544.29|22
1614261160000|2021-02-25 13:52:40|548.31|544.31|548.02|544.02|548.34|544.34|547.92|543.92|31
1614261170000|2021-02-25 13:52:50|548.09|544.09|548.08|544.08|548.35|544.35|548.06|544.06|28
1614261180000|2021-02-25 13:53:00|548.07|544.07|548.19|544.19|548.2|544.2|548.03|544.03|15
1614261190000|2021-02-25 13:53:10|548.24|544.24|548.51|544.51|548.69|544.69|548.24|544.24|24
1614261200000|2021-02-25 13:53:20|548.52|544.52|548.24|544.24|548.69|544.69|548.24|544.24|31
1614261210000|2021-02-25 13:53:30|548.23|544.23|547.98|543.98|548.29|544.29|547.98|543.98|25
1614261220000|2021-02-25 13:53:40|547.99|543.99|548|544|548.05|544.05|547.99|543.99|7
1614261230000|2021-02-25 13:53:50|547.99|543.99|548.02|544.02|548.22|544.22|547.99|543.99|21
1614261240000|2021-02-25 13:54:00|548.01|544.01|548.02|544.02|548.17|544.17|548|544|20
1614261250000|2021-02-25 13:54:10|548|544|548|544|548.11|544.11|547.99|543.99|22
1614261260000|2021-02-25 13:54:20|548.01|544.01|547.97|543.97|548.01|544.01|547.67|543.67|24
1614261270000|2021-02-25 13:54:30|548|544|547.91|543.91|548.01|544.01|547.64|543.64|27
1614261280000|2021-02-25 13:54:40|547.92|543.92|547.88|543.88|547.92|543.92|547.84|543.84|11
1614261290000|2021-02-25 13:54:50|547.86|543.86|547.39|543.39|547.86|543.86|547.39|543.39|25
1614261300000|2021-02-25 13:55:00|547.38|543.38|547.67|543.67|547.7|543.7|547.18|543.18|29
1614261310000|2021-02-25 13:55:10|547.69|543.69|547.87|543.87|548.06|544.06|547.52|543.52|31
1614261320000|2021-02-25 13:55:20|547.89|543.89|547.73|543.73|547.93|543.93|547.72|543.72|19
1614261330000|2021-02-25 13:55:30|547.74|543.74|547.98|543.98|548.03|544.03|547.74|543.74|23
1614261340000|2021-02-25 13:55:40|547.96|543.96|547.78|543.78|548.17|544.17|547.76|543.76|25
1614261350000|2021-02-25 13:55:50|547.75|543.75|547.86|543.86|547.92|543.92|547.72|543.72|19
1614261360000|2021-02-25 13:56:00|547.85|543.85|548.19|544.19|548.19|544.19|547.79|543.79|26
1614261370000|2021-02-25 13:56:10|548.18|544.18|547.91|543.91|548.21|544.21|547.9|543.9|23
1614261380000|2021-02-25 13:56:20|547.88|543.88|547.75|543.75|547.89|543.89|547.65|543.65|27
1614261390000|2021-02-25 13:56:30|547.78|543.78|547.93|543.93|547.97|543.97|547.78|543.78|22
1614261400000|2021-02-25 13:56:40|547.91|543.91|547.84|543.84|547.91|543.91|547.83|543.83|21
1614261410000|2021-02-25 13:56:50|547.86|543.86|547.45|543.45|547.86|543.86|547.44|543.44|27
1614261420000|2021-02-25 13:57:00|547.44|543.44|547.35|543.35|547.51|543.51|547.35|543.35|17
1614261430000|2021-02-25 13:57:10|547.36|543.36|547.11|543.11|547.52|543.52|547.1|543.1|28
1614261440000|2021-02-25 13:57:20|547.13|543.13|547.13|543.13|547.26|543.26|546.97|542.97|33
1614261450000|2021-02-25 13:57:30|547.16|543.16|547.44|543.44|547.56|543.56|547.14|543.14|31
1614261460000|2021-02-25 13:57:40|547.43|543.43|547.25|543.25|547.43|543.43|547.1|543.1|21
1614261470000|2021-02-25 13:57:50|547.26|543.26|547.79|543.79|547.83|543.83|547.26|543.26|29
1614261480000|2021-02-25 13:58:00|547.84|543.84|547.69|543.69|547.91|543.91|547.66|543.66|27
1614261490000|2021-02-25 13:58:10|547.73|543.73|547.53|543.53|547.76|543.76|547.42|543.42|22
1614261500000|2021-02-25 13:58:20|547.52|543.52|547.42|543.42|547.52|543.52|547.23|543.23|31
1614261510000|2021-02-25 13:58:30|547.41|543.41|547.82|543.82|547.85|543.85|547.39|543.39|28
1614261520000|2021-02-25 13:58:40|547.83|543.83|547.98|543.98|547.98|543.98|547.66|543.66|34
1614261530000|2021-02-25 13:58:50|547.95|543.95|547.75|543.75|547.96|543.96|547.64|543.64|17
1614261540000|2021-02-25 13:59:00|547.76|543.76|547.7|543.7|547.78|543.78|547.68|543.68|25
1614261550000|2021-02-25 13:59:10|547.72|543.72|547.96|543.96|547.96|543.96|547.71|543.71|29
1614261560000|2021-02-25 13:59:20|548|544|547.65|543.65|548.02|544.02|547.5|543.5|33
1614261570000|2021-02-25 13:59:30|547.66|543.66|548.06|544.06|548.08|544.08|547.65|543.65|31
1614261580000|2021-02-25 13:59:40|548.04|544.04|548.24|544.24|548.27|544.27|548.01|544.01|27
1614261590000|2021-02-25 13:59:50|548.21|544.21|548.29|544.29|548.33|544.33|548.21|544.21|21
1614261600000|2021-02-25 14:00:00|548.26|544.26|548.72|544.72|548.74|544.74|548.25|544.25|19
1614261610000|2021-02-25 14:00:10|548.74|544.74|549.1|545.1|549.1|545.1|548.54|544.54|28
1614261620000|2021-02-25 14:00:20|549.04|545.04|549.26|545.26|549.26|545.26|548.83|544.83|35
1614261630000|2021-02-25 14:00:30|549.28|545.28|549.53|545.53|549.53|545.53|549.22|545.22|25
1614261640000|2021-02-25 14:00:40|549.5|545.5|549.55|545.55|549.75|545.75|549.36|545.36|26
1614261650000|2021-02-25 14:00:50|549.56|545.56|549.7|545.7|549.74|545.74|549.56|545.56|26
1614261660000|2021-02-25 14:01:00|549.71|545.71|549.63|545.63|549.73|545.73|549.43|545.43|23
1614261670000|2021-02-25 14:01:10|549.64|545.64|549.2|545.2|549.73|545.73|549.13|545.13|32
1614261680000|2021-02-25 14:01:20|549.21|545.21|549.08|545.08|549.5|545.5|549.02|545.02|32
1614261690000|2021-02-25 14:01:30|549.07|545.07|548.81|544.81|549.07|545.07|548.76|544.76|23
1614261700000|2021-02-25 14:01:40|548.82|544.82|548.83|544.83|549.08|545.08|548.76|544.76|30
1614261710000|2021-02-25 14:01:50|548.44|544.44|548.55|544.55|548.76|544.76|548.44|544.44|34
1614261720000|2021-02-25 14:02:00|548.54|544.54|548.41|544.41|548.55|544.55|548.35|544.35|30
1614261730000|2021-02-25 14:02:10|548.4|544.4|547.98|543.98|548.4|544.4|547.9|543.9|35
1614261740000|2021-02-25 14:02:20|547.99|543.99|547.78|543.78|547.99|543.99|547.75|543.75|30
1614261750000|2021-02-25 14:02:30|547.77|543.77|547.27|543.27|547.77|543.77|547.26|543.26|30
1614261760000|2021-02-25 14:02:40|547.29|543.29|547.02|543.02|547.46|543.46|547.01|543.01|32
1614261770000|2021-02-25 14:02:50|547.05|543.05|547.25|543.25|547.28|543.28|547.03|543.03|32
1614261780000|2021-02-25 14:03:00|547.21|543.21|546.99|542.99|547.22|543.22|546.99|542.99|26
1614261790000|2021-02-25 14:03:10|547|543|546.94|542.94|547.07|543.07|546.85|542.85|30
1614261800000|2021-02-25 14:03:20|546.95|542.95|546.85|542.85|547.23|543.23|546.56|542.56|30
1614261810000|2021-02-25 14:03:30|546.82|542.82|546.58|542.58|546.86|542.86|546.55|542.55|32
1614261820000|2021-02-25 14:03:40|546.62|542.62|546.53|542.53|546.67|542.67|546.46|542.46|35
1614261830000|2021-02-25 14:03:50|546.65|542.65|546.87|542.87|546.92|542.92|546.65|542.65|36
1614261840000|2021-02-25 14:04:00|546.89|542.89|547.31|543.31|547.41|543.41|546.77|542.77|35
1614261850000|2021-02-25 14:04:10|547.41|543.41|547.54|543.54|547.69|543.69|546.8|542.8|27
1614261860000|2021-02-25 14:04:20|547.64|543.64|547.78|543.78|547.83|543.83|546.91|542.91|32
1614261870000|2021-02-25 14:04:30|547.73|543.73|547.36|543.36|547.88|543.88|547.36|543.36|30
1614261880000|2021-02-25 14:04:40|547.39|543.39|546.76|542.76|547.41|543.41|546.63|542.63|34
1614261890000|2021-02-25 14:04:50|546.83|542.83|546.95|542.95|547.06|543.06|546.81|542.81|26
1614261900000|2021-02-25 14:05:00|546.96|542.96|547.34|543.34|547.44|543.44|546.92|542.92|34
1614261910000|2021-02-25 14:05:10|547.35|543.35|547.71|543.71|547.71|543.71|547.34|543.34|31
1614261920000|2021-02-25 14:05:20|547.77|543.77|548.06|544.06|548.09|544.09|547.69|543.69|36
1614261930000|2021-02-25 14:05:30|548.14|544.14|548.26|544.26|548.33|544.33|548.04|544.04|31
1614261940000|2021-02-25 14:05:40|548.21|544.21|548.1|544.1|548.3|544.3|548.01|544.01|33
1614261950000|2021-02-25 14:05:50|548.08|544.08|548.34|544.34|548.34|544.34|548.01|544.01|35
1614261960000|2021-02-25 14:06:00|548.48|544.48|548.53|544.53|548.61|544.61|548.31|544.31|24
1614261970000|2021-02-25 14:06:10|548.54|544.54|548.75|544.75|548.84|544.84|548.45|544.45|33
1614261980000|2021-02-25 14:06:20|548.87|544.87|548.91|544.91|548.97|544.97|548.78|544.78|26
1614261990000|2021-02-25 14:06:30|548.96|544.96|549.21|545.21|549.26|545.26|548.76|544.76|25
1614262000000|2021-02-25 14:06:40|549.26|545.26|549.7|545.7|549.75|545.75|549.09|545.09|31
1614262010000|2021-02-25 14:06:50|549.73|545.73|550.13|546.13|550.18|546.18|549.62|545.62|31
1614262020000|2021-02-25 14:07:00|550.1|546.1|549.91|545.91|550.17|546.17|549.9|545.9|26
1614262030000|2021-02-25 14:07:10|549.89|545.89|549.89|545.89|549.95|545.95|549.69|545.69|27
1614262040000|2021-02-25 14:07:20|549.86|545.86|549.9|545.9|549.9|545.9|549.73|545.73|17
1614262050000|2021-02-25 14:07:30|549.89|545.89|549.69|545.69|549.89|545.89|549.69|545.69|20
1614262060000|2021-02-25 14:07:40|549.67|545.67|549.7|545.7|549.79|545.79|549.64|545.64|23
1614262070000|2021-02-25 14:07:50|549.71|545.71|549.83|545.83|549.83|545.83|549.6|545.6|24
1614262080000|2021-02-25 14:08:00|549.84|545.84|550.05|546.05|550.07|546.07|549.81|545.81|17
1614262090000|2021-02-25 14:08:10|550.04|546.04|549.89|545.89|550.05|546.05|549.78|545.78|16
1614262100000|2021-02-25 14:08:20|549.86|545.86|550.09|546.09|550.16|546.16|549.86|545.86|20
1614262110000|2021-02-25 14:08:30|550.1|546.1|550.17|546.17|550.17|546.17|550.1|546.1|13
1614262120000|2021-02-25 14:08:40|550.15|546.15|550.14|546.14|550.19|546.19|550.06|546.06|19
1614262130000|2021-02-25 14:08:50|550.19|546.19|550.37|546.37|550.41|546.41|550.17|546.17|19
1614262140000|2021-02-25 14:09:00|550.4|546.4|550.62|546.62|550.68|546.68|550.4|546.4|20
1614262150000|2021-02-25 14:09:10|550.61|546.61|550.37|546.37|550.62|546.62|550.2|546.2|20
1614262160000|2021-02-25 14:09:20|550.35|546.35|550.36|546.36|550.48|546.48|550.34|546.34|20
1614262170000|2021-02-25 14:09:30|550.37|546.37|550.5|546.5|550.54|546.54|550.14|546.14|23
1614262180000|2021-02-25 14:09:40|550.54|546.54|550.55|546.55|550.71|546.71|550.54|546.54|19
1614262190000|2021-02-25 14:09:50|550.46|546.46|550.26|546.26|550.52|546.52|550.2|546.2|25
1614262200000|2021-02-25 14:10:00|550.25|546.25|550.5|546.5|550.64|546.64|550.25|546.25|23
1614262210000|2021-02-25 14:10:10|550.54|546.54|550.7|546.7|550.74|546.74|550.49|546.49|20
1614262220000|2021-02-25 14:10:20|550.72|546.72|550.67|546.67|550.73|546.73|550.65|546.65|19
1614262230000|2021-02-25 14:10:30|550.69|546.69|550.79|546.79|550.79|546.79|550.59|546.59|17
1614262240000|2021-02-25 14:10:40|550.76|546.76|550.83|546.83|550.84|546.84|550.67|546.67|21
1614262250000|2021-02-25 14:10:50|550.84|546.84|551.14|547.14|551.16|547.16|550.79|546.79|18
1614262260000|2021-02-25 14:11:00|551.15|547.15|551.84|547.84|551.91|547.91|551.12|547.12|15
1614262270000|2021-02-25 14:11:10|551.85|547.85|552.41|548.41|552.76|548.76|551.82|547.82|25
1614262280000|2021-02-25 14:11:20|552.38|548.38|552.68|548.68|552.71|548.71|552.17|548.17|23
1614262290000|2021-02-25 14:11:30|552.58|548.58|552.02|548.02|552.9|548.9|552.02|548.02|26
1614262300000|2021-02-25 14:11:40|551.91|547.91|552.06|548.06|552.31|548.31|551.52|547.52|23
1614262310000|2021-02-25 14:11:50|552.03|548.03|551.69|547.69|552.2|548.2|551.69|547.69|26
1614262320000|2021-02-25 14:12:00|551.65|547.65|551.67|547.67|551.67|547.67|551.37|547.37|23
1614262330000|2021-02-25 14:12:10|551.68|547.68|550.96|546.96|551.68|547.68|550.9|546.9|24
1614262340000|2021-02-25 14:12:20|551.19|547.19|550.71|546.71|551.26|547.26|550.62|546.62|24
1614262350000|2021-02-25 14:12:30|550.73|546.73|550.9|546.9|551.13|547.13|550.73|546.73|26
1614262360000|2021-02-25 14:12:40|550.95|546.95|551.02|547.02|551.08|547.08|550.84|546.84|27
1614262370000|2021-02-25 14:12:50|551.01|547.01|551.26|547.26|551.26|547.26|550.88|546.88|17
1614262380000|2021-02-25 14:13:00|551.3|547.3|551.6|547.6|551.6|547.6|551.19|547.19|24
1614262390000|2021-02-25 14:13:10|551.58|547.58|551.72|547.72|551.72|547.72|551.12|547.12|27
1614262400000|2021-02-25 14:13:20|551.73|547.73|552.14|548.14|552.14|548.14|551.7|547.7|22
1614262410000|2021-02-25 14:13:30|552.21|548.21|552.45|548.45|552.45|548.45|552.17|548.17|20
1614262420000|2021-02-25 14:13:40|552.49|548.49|552.01|548.01|552.61|548.61|551.9|547.9|24
1614262430000|2021-02-25 14:13:50|551.98|547.98|551.64|547.64|552.06|548.06|551.61|547.61|21
1614262440000|2021-02-25 14:14:00|551.65|547.65|551.62|547.62|551.69|547.69|551.59|547.59|22
1614262450000|2021-02-25 14:14:10|551.61|547.61|551.4|547.4|551.79|547.79|551.35|547.35|23
1614262460000|2021-02-25 14:14:20|551.35|547.35|550.87|546.87|551.44|547.44|550.79|546.79|25
1614262470000|2021-02-25 14:14:30|550.82|546.82|550.93|546.93|551.18|547.18|550.82|546.82|27
1614262480000|2021-02-25 14:14:40|550.97|546.97|551.33|547.33|551.33|547.33|550.97|546.97|21
1614262490000|2021-02-25 14:14:50|551.34|547.34|551.62|547.62|551.62|547.62|550.89|546.89|23
1614262500000|2021-02-25 14:15:00|551.61|547.61|551.82|547.82|551.87|547.87|551.61|547.61|20
1614262510000|2021-02-25 14:15:10|551.83|547.83|551.5|547.5|551.91|547.91|551.47|547.47|23
1614262520000|2021-02-25 14:15:20|551.58|547.58|551.37|547.37|551.59|547.59|551.37|547.37|19
1614262530000|2021-02-25 14:15:30|551.39|547.39|551.55|547.55|551.66|547.66|551.39|547.39|21
1614262540000|2021-02-25 14:15:40|551.68|547.68|551.1|547.1|551.83|547.83|550.96|546.96|24
1614262550000|2021-02-25 14:15:50|551.09|547.09|550.96|546.96|551.23|547.23|550.95|546.95|27
1614262560000|2021-02-25 14:16:00|550.99|546.99|550.97|546.97|550.99|546.99|550.81|546.81|19
1614262570000|2021-02-25 14:16:10|550.99|546.99|550.65|546.65|550.99|546.99|550.46|546.46|23
1614262580000|2021-02-25 14:16:20|550.76|546.76|550.45|546.45|550.76|546.76|550.45|546.45|19
1614262590000|2021-02-25 14:16:30|550.35|546.35|550.56|546.56|550.75|546.75|550.23|546.23|25
1614262600000|2021-02-25 14:16:40|550.49|546.49|549.97|545.97|550.5|546.5|549.97|545.97|16
1614262610000|2021-02-25 14:16:50|550|546|549.97|545.97|550.18|546.18|549.85|545.85|23
1614262620000|2021-02-25 14:17:00|550.01|546.01|550.44|546.44|550.44|546.44|550|546|22
1614262630000|2021-02-25 14:17:10|550.53|546.53|550.52|546.52|550.61|546.61|550.26|546.26|24
1614262640000|2021-02-25 14:17:20|550.55|546.55|550.5|546.5|550.69|546.69|550.39|546.39|25
1614262650000|2021-02-25 14:17:30|550.47|546.47|550.1|546.1|550.5|546.5|550.09|546.09|26
1614262660000|2021-02-25 14:17:40|550.09|546.09|550.04|546.04|550.12|546.12|550|546|18
1614262670000|2021-02-25 14:17:50|550.03|546.03|549.97|545.97|550.2|546.2|549.81|545.81|29
1614262680000|2021-02-25 14:18:00|549.99|545.99|550|546|550.21|546.21|549.91|545.91|24
1614262690000|2021-02-25 14:18:10|550.02|546.02|550.07|546.07|550.12|546.12|549.92|545.92|24
1614262700000|2021-02-25 14:18:20|549.95|545.95|549.65|545.65|549.95|545.95|549.54|545.54|23
1614262710000|2021-02-25 14:18:30|549.79|545.79|549.78|545.78|549.89|545.89|549.75|545.75|22
1614262720000|2021-02-25 14:18:40|549.79|545.79|549.8|545.8|549.88|545.88|549.76|545.76|21
1614262730000|2021-02-25 14:18:50|549.81|545.81|549.58|545.58|549.86|545.86|549.54|545.54|18
1614262740000|2021-02-25 14:19:00|549.56|545.56|550.08|546.08|550.13|546.13|549.55|545.55|21
1614262750000|2021-02-25 14:19:10|549.98|545.98|550.13|546.13|550.26|546.26|549.98|545.98|22
1614262760000|2021-02-25 14:19:20|550.05|546.05|549.92|545.92|550.13|546.13|549.87|545.87|19
1614262770000|2021-02-25 14:19:30|549.9|545.9|549.71|545.71|549.97|545.97|549.68|545.68|23
1614262780000|2021-02-25 14:19:40|549.69|545.69|549.65|545.65|549.71|545.71|549.61|545.61|21
1614262790000|2021-02-25 14:19:50|549.73|545.73|549.42|545.42|549.74|545.74|549.42|545.42|21
1614262800000|2021-02-25 14:20:00|549.44|545.44|549.32|545.32|549.44|545.44|549.24|545.24|19
1614262810000|2021-02-25 14:20:10|549.33|545.33|549.23|545.23|549.4|545.4|549.08|545.08|20
1614262820000|2021-02-25 14:20:20|549.22|545.22|549.07|545.07|549.22|545.22|548.99|544.99|20
1614262830000|2021-02-25 14:20:30|549.02|545.02|548.47|544.47|549.04|545.04|548.46|544.46|21
1614262840000|2021-02-25 14:20:40|548.49|544.49|548.55|544.55|548.72|544.72|548.48|544.48|24
1614262850000|2021-02-25 14:20:50|548.64|544.64|548.44|544.44|548.64|544.64|548.44|544.44|13
1614262860000|2021-02-25 14:21:00|548.43|544.43|548.28|544.28|548.47|544.47|548.25|544.25|22
1614262870000|2021-02-25 14:21:10|548.24|544.24|548|544|548.28|544.28|547.92|543.92|19
1614262880000|2021-02-25 14:21:20|548.1|544.1|548.29|544.29|548.33|544.33|548.03|544.03|24
1614262890000|2021-02-25 14:21:30|548.26|544.26|548.59|544.59|548.64|544.64|548.25|544.25|23
1614262900000|2021-02-25 14:21:40|548.53|544.53|548.64|544.64|548.69|544.69|548.5|544.5|20
1614262910000|2021-02-25 14:21:50|548.56|544.56|548.94|544.94|548.97|544.97|548.56|544.56|25
1614262920000|2021-02-25 14:22:00|548.97|544.97|548.99|544.99|549.06|545.06|548.93|544.93|22
1614262930000|2021-02-25 14:22:10|548.96|544.96|548.72|544.72|548.98|544.98|548.72|544.72|22
1614262940000|2021-02-25 14:22:20|548.68|544.68|548.67|544.67|548.72|544.72|548.65|544.65|13
1614262950000|2021-02-25 14:22:30|548.68|544.68|548.96|544.96|549|545|548.68|544.68|20
1614262960000|2021-02-25 14:22:40|548.99|544.99|548.99|544.99|549.02|545.02|548.91|544.91|19
1614262970000|2021-02-25 14:22:50|549.01|545.01|548.87|544.87|549.05|545.05|548.87|544.87|21
1614262980000|2021-02-25 14:23:00|548.89|544.89|548.9|544.9|548.97|544.97|548.83|544.83|24
1614262990000|2021-02-25 14:23:10|548.91|544.91|548.55|544.55|548.93|544.93|548.54|544.54|23
1614263000000|2021-02-25 14:23:20|548.54|544.54|548.7|544.7|548.7|544.7|548.43|544.43|21
1614263010000|2021-02-25 14:23:30|548.85|544.85|548.66|544.66|548.95|544.95|548.66|544.66|21
1614263020000|2021-02-25 14:23:40|548.67|544.67|548.34|544.34|548.71|544.71|548.34|544.34|17
1614263030000|2021-02-25 14:23:50|548.36|544.36|548.19|544.19|548.37|544.37|548.18|544.18|19
1614263040000|2021-02-25 14:24:00|548.2|544.2|547.81|543.81|548.2|544.2|547.76|543.76|21
1614263050000|2021-02-25 14:24:10|547.78|543.78|548.2|544.2|548.2|544.2|547.78|543.78|23
1614263060000|2021-02-25 14:24:20|548.12|544.12|547.93|543.93|548.36|544.36|547.88|543.88|25
1614263070000|2021-02-25 14:24:30|547.84|543.84|547.41|543.41|547.85|543.85|547.41|543.41|24
1614263080000|2021-02-25 14:24:40|547.3|543.3|546.95|542.95|547.3|543.3|546.89|542.89|20
1614263090000|2021-02-25 14:24:50|547.1|543.1|546.7|542.7|547.1|543.1|546.7|542.7|23
1614263100000|2021-02-25 14:25:00|546.72|542.72|547.01|543.01|547.12|543.12|546.7|542.7|20
1614263110000|2021-02-25 14:25:10|547|543|547.05|543.05|547.07|543.07|546.94|542.94|22
1614263120000|2021-02-25 14:25:20|547.1|543.1|547.24|543.24|547.27|543.27|547.04|543.04|24
1614263130000|2021-02-25 14:25:30|547.23|543.23|547.18|543.18|547.26|543.26|547.09|543.09|24
1614263140000|2021-02-25 14:25:40|547.16|543.16|547.17|543.17|547.23|543.23|546.93|542.93|23
1614263150000|2021-02-25 14:25:50|547.16|543.16|547.06|543.06|547.16|543.16|546.8|542.8|22
1614263160000|2021-02-25 14:26:00|547.07|543.07|546.8|542.8|547.15|543.15|546.75|542.75|24
1614263170000|2021-02-25 14:26:10|546.81|542.81|546.33|542.33|546.86|542.86|546.3|542.3|25
1614263180000|2021-02-25 14:26:20|546.31|542.31|545.9|541.9|546.31|542.31|545.9|541.9|21
1614263190000|2021-02-25 14:26:30|545.95|541.95|545.39|541.39|546.04|542.04|545.39|541.39|24
1614263200000|2021-02-25 14:26:40|545.37|541.37|544.83|540.83|545.37|541.37|544.82|540.82|22
1614263210000|2021-02-25 14:26:50|544.81|540.81|544.36|540.36|544.81|540.81|543.98|539.98|26
1614263220000|2021-02-25 14:27:00|544.45|540.45|544.56|540.56|544.85|540.85|544.45|540.45|26
1614263230000|2021-02-25 14:27:10|544.55|540.55|544.24|540.24|544.55|540.55|543.96|539.96|26
1614263240000|2021-02-25 14:27:20|544.07|540.07|544.29|540.29|544.35|540.35|544.07|540.07|26
1614263250000|2021-02-25 14:27:30|544.35|540.35|544.2|540.2|544.35|540.35|544.1|540.1|27
1614263260000|2021-02-25 14:27:40|544.21|540.21|544.46|540.46|544.46|540.46|544.11|540.11|25
1614263270000|2021-02-25 14:27:50|544.43|540.43|544.56|540.56|544.56|540.56|544.38|540.38|17
1614263280000|2021-02-25 14:28:00|544.58|540.58|544.99|540.99|545.56|541.56|544.56|540.56|26
1614263290000|2021-02-25 14:28:10|545.11|541.11|544.36|540.36|545.12|541.12|544.34|540.34|28
1614263300000|2021-02-25 14:28:20|544.35|540.35|543.97|539.97|544.39|540.39|543.81|539.81|23
1614263310000|2021-02-25 14:28:30|544|540|544.17|540.17|544.19|540.19|543.78|539.78|28
1614263320000|2021-02-25 14:28:40|544.11|540.11|543.69|539.69|544.11|540.11|543.48|539.48|28
1614263330000|2021-02-25 14:28:50|543.73|539.73|543.22|539.22|543.73|539.73|543.2|539.2|24
1614263340000|2021-02-25 14:29:00|543.23|539.23|543.69|539.69|543.69|539.69|543.23|539.23|21
1614263350000|2021-02-25 14:29:10|543.63|539.63|543.18|539.18|543.63|539.63|543.13|539.13|23
1614263360000|2021-02-25 14:29:20|543.17|539.17|542.83|538.83|543.26|539.26|542.83|538.83|24
1614263370000|2021-02-25 14:29:30|542.94|538.94|543.21|539.21|543.36|539.36|542.89|538.89|18
1614263380000|2021-02-25 14:29:40|543.27|539.27|543.24|539.24|543.3|539.3|542.88|538.88|26
1614263390000|2021-02-25 14:29:50|543.27|539.27|542.89|538.89|543.35|539.35|542.89|538.89|22
1614263400000|2021-02-25 14:30:00|542.88|538.88|543.8|539.8|543.82|539.82|542.88|538.88|23
1614263410000|2021-02-25 14:30:10|543.75|539.75|544.36|540.36|544.36|540.36|543.73|539.73|22
1614263420000|2021-02-25 14:30:20|544.39|540.39|544.39|540.39|544.48|540.48|544.28|540.28|24
1614263430000|2021-02-25 14:30:30|544.4|540.4|544.37|540.37|544.47|540.47|544.23|540.23|24
1614263440000|2021-02-25 14:30:40|544.4|540.4|544.4|540.4|544.57|540.57|544.34|540.34|24
1614263450000|2021-02-25 14:30:50|544.41|540.41|543.52|539.52|544.41|540.41|543.52|539.52|25
1614263460000|2021-02-25 14:31:00|543.51|539.51|544.25|540.25|544.25|540.25|543.49|539.49|26
1614263470000|2021-02-25 14:31:10|544.24|540.24|544.28|540.28|544.42|540.42|544.14|540.14|23
1614263480000|2021-02-25 14:31:20|544.29|540.29|544.89|540.89|544.89|540.89|544.29|540.29|21
1614263490000|2021-02-25 14:31:30|544.9|540.9|545.19|541.19|545.48|541.48|544.9|540.9|24
1614263500000|2021-02-25 14:31:40|545.21|541.21|544.84|540.84|545.23|541.23|544.7|540.7|24
1614263510000|2021-02-25 14:31:50|544.86|540.86|544.63|540.63|544.92|540.92|544.56|540.56|19
1614263520000|2021-02-25 14:32:00|544.6|540.6|545.19|541.19|545.25|541.25|544.6|540.6|26
1614263530000|2021-02-25 14:32:10|545.27|541.27|545.79|541.79|545.79|541.79|545.27|541.27|18
1614263540000|2021-02-25 14:32:20|545.71|541.71|545.58|541.58|545.73|541.73|545.55|541.55|16
1614263550000|2021-02-25 14:32:30|545.59|541.59|545.6|541.6|545.77|541.77|545.53|541.53|15
1614263560000|2021-02-25 14:32:40|545.58|541.58|545.15|541.15|545.62|541.62|545.08|541.08|18
1614263570000|2021-02-25 14:32:50|545.09|541.09|545.55|541.55|545.55|541.55|545.01|541.01|27
1614263580000|2021-02-25 14:33:00|545.56|541.56|545.82|541.82|545.91|541.91|545.56|541.56|22
1614263590000|2021-02-25 14:33:10|545.79|541.79|545.92|541.92|546.02|542.02|545.79|541.79|22
1614263600000|2021-02-25 14:33:20|546.01|542.01|545.83|541.83|546.24|542.24|545.76|541.76|28
1614263610000|2021-02-25 14:33:30|545.94|541.94|545.95|541.95|546.19|542.19|545.78|541.78|27
1614263620000|2021-02-25 14:33:40|546.06|542.06|545.77|541.77|546.13|542.13|545.76|541.76|21
1614263630000|2021-02-25 14:33:50|545.76|541.76|545.73|541.73|545.8|541.8|545.67|541.67|16
1614263640000|2021-02-25 14:34:00|545.74|541.74|545.94|541.94|545.94|541.94|545.73|541.73|21
1614263650000|2021-02-25 14:34:10|545.91|541.91|545.48|541.48|545.94|541.94|545.48|541.48|23
1614263660000|2021-02-25 14:34:20|545.42|541.42|545.35|541.35|545.44|541.44|545.19|541.19|21
1614263670000|2021-02-25 14:34:30|545.34|541.34|545.59|541.59|545.59|541.59|545.25|541.25|20
1614263680000|2021-02-25 14:34:40|545.58|541.58|545.59|541.59|545.6|541.6|545.55|541.55|8
1614263690000|2021-02-25 14:34:50|545.57|541.57|545.23|541.23|545.62|541.62|545.23|541.23|16
1614263700000|2021-02-25 14:35:00|545.27|541.27|545.73|541.73|545.73|541.73|545.26|541.26|20
1614263710000|2021-02-25 14:35:10|545.68|541.68|545.81|541.81|545.81|541.81|545.67|541.67|11
1614263720000|2021-02-25 14:35:20|545.86|541.86|546.23|542.23|546.25|542.25|545.86|541.86|23
1614263730000|2021-02-25 14:35:30|546.22|542.22|546.29|542.29|546.3|542.3|546.22|542.22|9
1614263740000|2021-02-25 14:35:40|546.28|542.28|546.29|542.29|546.31|542.31|546.28|542.28|13
1614263750000|2021-02-25 14:35:50|546.3|542.3|546.31|542.31|546.53|542.53|546.26|542.26|21
1614263760000|2021-02-25 14:36:00|546.32|542.32|546.19|542.19|546.46|542.46|546.19|542.19|17
1614263770000|2021-02-25 14:36:10|546.17|542.17|546.23|542.23|546.23|542.23|546.11|542.11|17
1614263780000|2021-02-25 14:36:20|546.22|542.22|546.17|542.17|546.23|542.23|546.13|542.13|16
1614263790000|2021-02-25 14:36:30|546.19|542.19|546.06|542.06|546.2|542.2|546.04|542.04|9
1614263800000|2021-02-25 14:36:40|545.96|541.96|545.96|541.96|545.96|541.96|545.96|541.96|1
1614263810000|2021-02-25 14:36:50|546.04|542.04|546.28|542.28|546.28|542.28|546.04|542.04|10
1614263820000|2021-02-25 14:37:00|546.27|542.27|546.57|542.57|546.57|542.57|546.27|542.27|13
1614263830000|2021-02-25 14:37:10|547.01|543.01|546.71|542.71|547.01|543.01|546.67|542.67|11
1614263840000|2021-02-25 14:37:20|546.61|542.61|546.35|542.35|546.61|542.61|546.28|542.28|19
1614263850000|2021-02-25 14:37:30|546.38|542.38|546.56|542.56|546.56|542.56|546.37|542.37|13
1614263860000|2021-02-25 14:37:40|546.58|542.58|546.66|542.66|546.71|542.71|546.58|542.58|14
1614263870000|2021-02-25 14:37:50|546.7|542.7|546.62|542.62|546.7|542.7|546.61|542.61|12
1614263880000|2021-02-25 14:38:00|546.61|542.61|546.66|542.66|546.7|542.7|546.6|542.6|10
1614263890000|2021-02-25 14:38:10|546.69|542.69|546.69|542.69|546.76|542.76|546.67|542.67|5
1614263900000|2021-02-25 14:38:20|546.68|542.68|546.31|542.31|546.74|542.74|546.24|542.24|18
1614263910000|2021-02-25 14:38:30|546.32|542.32|546.52|542.52|546.52|542.52|546.28|542.28|10
1614263920000|2021-02-25 14:38:40|546.54|542.54|546.65|542.65|546.69|542.69|546.54|542.54|12
1614263930000|2021-02-25 14:38:50|546.64|542.64|546.61|542.61|546.65|542.65|546.6|542.6|11
1614263950000|2021-02-25 14:39:10|546.62|542.62|546.26|542.26|546.62|542.62|546.26|542.26|13
1614263960000|2021-02-25 14:39:20|546.21|542.21|546.18|542.18|546.24|542.24|546.12|542.12|7
1614263970000|2021-02-25 14:39:30|546.17|542.17|546.04|542.04|546.2|542.2|545.97|541.97|10
1614263980000|2021-02-25 14:39:40|546.03|542.03|545.86|541.86|546.03|542.03|545.81|541.81|6
1614263990000|2021-02-25 14:39:50|545.85|541.85|545.83|541.83|545.85|541.85|545.8|541.8|6
1614264000000|2021-02-25 14:40:00|545.77|541.77|545.44|541.44|545.77|541.77|545.44|541.44|13
1614264010000|2021-02-25 14:40:10|545.43|541.43|545.45|541.45|545.51|541.51|545.39|541.39|9
1614264020000|2021-02-25 14:40:20|545.42|541.42|545.02|541.02|545.42|541.42|545.02|541.02|14
1614264030000|2021-02-25 14:40:30|545.07|541.07|544.95|540.95|545.12|541.12|544.93|540.93|12
1614264040000|2021-02-25 14:40:40|544.87|540.87|545.07|541.07|545.07|541.07|544.87|540.87|10
1614264050000|2021-02-25 14:40:50|545.11|541.11|545.04|541.04|545.26|541.26|545.02|541.02|13
1614264060000|2021-02-25 14:41:00|545.01|541.01|545.22|541.22|545.25|541.25|545.01|541.01|10
1614264070000|2021-02-25 14:41:10|545.15|541.15|544.97|540.97|545.15|541.15|544.95|540.95|11
1614264080000|2021-02-25 14:41:20|544.91|540.91|544.39|540.39|544.91|540.91|544.35|540.35|17
1614264090000|2021-02-25 14:41:30|544.38|540.38|544.29|540.29|544.44|540.44|544.29|540.29|6
1614264100000|2021-02-25 14:41:40|544.3|540.3|544.29|540.29|544.42|540.42|544.28|540.28|11
1614264110000|2021-02-25 14:41:50|544.28|540.28|544.54|540.54|544.54|540.54|544.27|540.27|9
1614264120000|2021-02-25 14:42:00|544.47|540.47|543.86|539.86|544.47|540.47|543.85|539.85|23
1614264130000|2021-02-25 14:42:10|543.9|539.9|543.34|539.34|543.95|539.95|543.34|539.34|12
1614264140000|2021-02-25 14:42:20|543.32|539.32|543.54|539.54|544.07|540.07|543.05|539.05|25
1614264150000|2021-02-25 14:42:30|543.52|539.52|543.02|539.02|543.52|539.52|542.38|538.38|25
1614264160000|2021-02-25 14:42:40|542.43|538.43|543.41|539.41|543.41|539.41|542.41|538.41|23
1614264170000|2021-02-25 14:42:50|543.4|539.4|541.95|537.95|543.4|539.4|541.8|537.8|24
1614264180000|2021-02-25 14:43:00|541.93|537.93|541.4|537.4|542.08|538.08|541.4|537.4|28
1614264190000|2021-02-25 14:43:10|541.44|537.44|541.46|537.46|541.59|537.59|541.19|537.19|25
1614264200000|2021-02-25 14:43:20|541.41|537.41|541.8|537.8|541.8|537.8|541.39|537.39|27
1614264210000|2021-02-25 14:43:30|541.86|537.86|541.22|537.22|541.96|537.96|541.11|537.11|28
1614264220000|2021-02-25 14:43:40|541.16|537.16|541.04|537.04|541.29|537.29|540.59|536.59|27
1614264230000|2021-02-25 14:43:50|540.7|536.7|540.35|536.35|540.88|536.88|540.35|536.35|27
1614264240000|2021-02-25 14:44:00|540.42|536.42|540.71|536.71|540.89|536.89|540.33|536.33|23
1614264250000|2021-02-25 14:44:10|540.74|536.74|540.81|536.81|541.09|537.09|540.69|536.69|28
1614264260000|2021-02-25 14:44:20|540.74|536.74|540.28|536.28|540.76|536.76|540.04|536.04|27
1614264270000|2021-02-25 14:44:30|540.35|536.35|540.18|536.18|540.41|536.41|540.18|536.18|20
1614264280000|2021-02-25 14:44:40|540.23|536.23|540.26|536.26|540.34|536.34|540.1|536.1|21
1614264290000|2021-02-25 14:44:50|540.27|536.27|540.74|536.74|540.79|536.79|540.25|536.25|24
1614264300000|2021-02-25 14:45:00|540.73|536.73|541.04|537.04|541.08|537.08|540.72|536.72|26
1614264310000|2021-02-25 14:45:10|540.96|536.96|541.41|537.41|541.41|537.41|540.9|536.9|23
1614264320000|2021-02-25 14:45:20|541.53|537.53|541.67|537.67|541.73|537.73|541.37|537.37|27
1614264330000|2021-02-25 14:45:30|541.58|537.58|541.67|537.67|541.81|537.81|541.49|537.49|25
1614264340000|2021-02-25 14:45:40|541.64|537.64|541.84|537.84|541.93|537.93|541.64|537.64|28
1614264350000|2021-02-25 14:45:50|541.8|537.8|542.16|538.16|542.16|538.16|541.68|537.68|26
1614264360000|2021-02-25 14:46:00|542.22|538.22|542.44|538.44|542.49|538.49|542.2|538.2|26
1614264370000|2021-02-25 14:46:10|542.42|538.42|541.9|537.9|542.47|538.47|541.89|537.89|26
1614264380000|2021-02-25 14:46:20|541.89|537.89|542.04|538.04|542.08|538.08|541.79|537.79|22
1614264390000|2021-02-25 14:46:30|541.99|537.99|542.27|538.27|542.27|538.27|541.92|537.92|17
1614264400000|2021-02-25 14:46:40|542.28|538.28|542.48|538.48|542.48|538.48|542.26|538.26|17
1614264410000|2021-02-25 14:46:50|542.47|538.47|542.46|538.46|542.52|538.52|542.4|538.4|20
1614264420000|2021-02-25 14:47:00|542.53|538.53|543.27|539.27|543.27|539.27|542.53|538.53|24
1614264430000|2021-02-25 14:47:10|543.62|539.62|543.63|539.63|543.73|539.73|543.61|539.61|22
1614264440000|2021-02-25 14:47:20|543.54|539.54|543.09|539.09|543.54|539.54|542.98|538.98|21
1614264450000|2021-02-25 14:47:30|543.11|539.11|542.88|538.88|543.11|539.11|542.88|538.88|23
1614264460000|2021-02-25 14:47:40|542.87|538.87|542.36|538.36|542.87|538.87|542.07|538.07|28
1614264470000|2021-02-25 14:47:50|542.35|538.35|541.89|537.89|542.53|538.53|541.89|537.89|28
1614264480000|2021-02-25 14:48:00|541.87|537.87|542.45|538.45|542.47|538.47|541.84|537.84|24
1614264490000|2021-02-25 14:48:10|542.47|538.47|542.66|538.66|542.66|538.66|542.38|538.38|28
1614264500000|2021-02-25 14:48:20|542.65|538.65|542.57|538.57|542.65|538.65|542.42|538.42|22
1614264510000|2021-02-25 14:48:30|542.65|538.65|542.74|538.74|543.14|539.14|542.65|538.65|26
1614264520000|2021-02-25 14:48:40|542.7|538.7|542.5|538.5|542.7|538.7|542.16|538.16|23
1614264530000|2021-02-25 14:48:50|542.56|538.56|543.01|539.01|543.01|539.01|542.56|538.56|21
1614264540000|2021-02-25 14:49:00|543.08|539.08|543.13|539.13|543.38|539.38|543.05|539.05|22
1614264550000|2021-02-25 14:49:10|543.12|539.12|543.59|539.59|543.59|539.59|542.97|538.97|27
1614264560000|2021-02-25 14:49:20|543.61|539.61|543.65|539.65|543.74|539.74|543.57|539.57|17
1614264570000|2021-02-25 14:49:30|543.63|539.63|543.07|539.07|543.78|539.78|543.06|539.06|25
1614264580000|2021-02-25 14:49:40|543.05|539.05|542.75|538.75|543.08|539.08|542.75|538.75|24
1614264590000|2021-02-25 14:49:50|542.74|538.74|542.63|538.63|542.74|538.74|542.52|538.52|22
1614264600000|2021-02-25 14:50:00|542.67|538.67|543.06|539.06|543.07|539.07|542.67|538.67|21
1614264610000|2021-02-25 14:50:10|543.04|539.04|542.74|538.74|543.2|539.2|542.73|538.73|21
1614264620000|2021-02-25 14:50:20|542.75|538.75|542.76|538.76|542.85|538.85|542.45|538.45|24
1614264630000|2021-02-25 14:50:30|542.78|538.78|543.13|539.13|543.13|539.13|542.78|538.78|21
1614264640000|2021-02-25 14:50:40|543.16|539.16|543.18|539.18|543.2|539.2|543.12|539.12|15
1614264650000|2021-02-25 14:50:50|543.28|539.28|543.43|539.43|543.48|539.48|543.24|539.24|20
1614264660000|2021-02-25 14:51:00|543.49|539.49|543.76|539.76|543.8|539.8|543.25|539.25|21
1614264670000|2021-02-25 14:51:10|543.75|539.75|543.22|539.22|543.75|539.75|543.22|539.22|20
1614264680000|2021-02-25 14:51:20|543.25|539.25|543.59|539.59|543.63|539.63|543.25|539.25|18
1614264690000|2021-02-25 14:51:30|543.58|539.58|543.29|539.29|543.6|539.6|543.29|539.29|23
1614264700000|2021-02-25 14:51:40|543.3|539.3|543.29|539.29|543.35|539.35|543.28|539.28|12
1614264710000|2021-02-25 14:51:50|543.28|539.28|543.45|539.45|543.52|539.52|543.25|539.25|24
1614264720000|2021-02-25 14:52:00|543.44|539.44|543.11|539.11|543.46|539.46|543.11|539.11|23
1614264730000|2021-02-25 14:52:10|543.04|539.04|542.93|538.93|543.13|539.13|542.56|538.56|27
1614264740000|2021-02-25 14:52:20|542.95|538.95|542.85|538.85|543.15|539.15|542.8|538.8|30
1614264750000|2021-02-25 14:52:30|542.86|538.86|543.08|539.08|543.29|539.29|542.86|538.86|24
1614264760000|2021-02-25 14:52:40|543.09|539.09|543.42|539.42|543.45|539.45|543.08|539.08|21
1614264770000|2021-02-25 14:52:50|543.41|539.41|543.32|539.32|543.55|539.55|543.2|539.2|27
1614264780000|2021-02-25 14:53:00|543.34|539.34|543.31|539.31|543.37|539.37|543.16|539.16|29
1614264790000|2021-02-25 14:53:10|543.27|539.27|543.64|539.64|543.64|539.64|543.27|539.27|22
1614264800000|2021-02-25 14:53:20|543.65|539.65|543.8|539.8|543.82|539.82|543.58|539.58|23
1614264810000|2021-02-25 14:53:30|543.81|539.81|543.5|539.5|543.82|539.82|543.44|539.44|31
1614264820000|2021-02-25 14:53:40|543.51|539.51|543.44|539.44|543.51|539.51|543.36|539.36|30
1614264830000|2021-02-25 14:53:50|543.48|539.48|543.71|539.71|543.71|539.71|543.47|539.47|22
1614264840000|2021-02-25 14:54:00|543.69|539.69|543.35|539.35|543.7|539.7|543.34|539.34|24
1614264850000|2021-02-25 14:54:10|543.34|539.34|543.44|539.44|543.44|539.44|543.24|539.24|24
1614264860000|2021-02-25 14:54:20|543.5|539.5|543.72|539.72|543.81|539.81|543.5|539.5|32
1614264870000|2021-02-25 14:54:30|543.73|539.73|543.92|539.92|544.01|540.01|543.71|539.71|28
1614264880000|2021-02-25 14:54:40|543.88|539.88|543.65|539.65|543.91|539.91|543.61|539.61|33
1614264890000|2021-02-25 14:54:50|543.63|539.63|543.77|539.77|543.78|539.78|543.6|539.6|18
1614264900000|2021-02-25 14:55:00|543.78|539.78|543.91|539.91|543.91|539.91|543.75|539.75|15
1614264910000|2021-02-25 14:55:10|543.92|539.92|543.94|539.94|543.96|539.96|543.88|539.88|23
1614264920000|2021-02-25 14:55:20|543.95|539.95|543.97|539.97|543.99|539.99|543.94|539.94|19
1614264930000|2021-02-25 14:55:30|543.99|539.99|544.03|540.03|544.03|540.03|543.97|539.97|15
1614264940000|2021-02-25 14:55:40|544|540|543.97|539.97|544.04|540.04|543.81|539.81|15
1614264950000|2021-02-25 14:55:50|543.94|539.94|544.13|540.13|544.26|540.26|543.93|539.93|27
1614264960000|2021-02-25 14:56:00|544.11|540.11|543.76|539.76|544.12|540.12|543.76|539.76|28
1614264970000|2021-02-25 14:56:10|543.77|539.77|544.1|540.1|544.1|540.1|543.74|539.74|24
1614264980000|2021-02-25 14:56:20|544.13|540.13|544|540|544.22|540.22|543.93|539.93|28
1614264990000|2021-02-25 14:56:30|543.98|539.98|543.93|539.93|544.02|540.02|543.91|539.91|22
1614265000000|2021-02-25 14:56:40|543.91|539.91|543.97|539.97|543.97|539.97|543.89|539.89|21
1614265010000|2021-02-25 14:56:50|544|540|543.77|539.77|544.14|540.14|543.77|539.77|28
1614265020000|2021-02-25 14:57:00|543.78|539.78|543.99|539.99|544.03|540.03|543.78|539.78|30
1614265030000|2021-02-25 14:57:10|543.97|539.97|543.91|539.91|544.02|540.02|543.89|539.89|24
1614265040000|2021-02-25 14:57:20|543.92|539.92|543.71|539.71|543.92|539.92|543.67|539.67|24
1614265050000|2021-02-25 14:57:30|543.72|539.72|543.56|539.56|543.72|539.72|543.56|539.56|24
1614265060000|2021-02-25 14:57:40|543.55|539.55|543.56|539.56|543.63|539.63|543.54|539.54|28
1614265070000|2021-02-25 14:57:50|543.55|539.55|543.68|539.68|543.79|539.79|543.55|539.55|31
1614265080000|2021-02-25 14:58:00|543.67|539.67|543.7|539.7|543.86|539.86|543.67|539.67|25
1614265090000|2021-02-25 14:58:10|543.69|539.69|543.69|539.69|543.75|539.75|543.66|539.66|25
1614265100000|2021-02-25 14:58:20|543.67|539.67|543.56|539.56|543.67|539.67|543.54|539.54|29
1614265110000|2021-02-25 14:58:30|543.59|539.59|543.39|539.39|543.59|539.59|543.37|539.37|25
1614265120000|2021-02-25 14:58:40|543.32|539.32|542.95|538.95|543.34|539.34|542.89|538.89|28
1614265130000|2021-02-25 14:58:50|542.98|538.98|543.34|539.34|543.34|539.34|542.94|538.94|28
1614265140000|2021-02-25 14:59:00|543.35|539.35|543.3|539.3|543.39|539.39|543.28|539.28|28
1614265150000|2021-02-25 14:59:10|543.15|539.15|542.87|538.87|543.15|539.15|542.85|538.85|26
1614265160000|2021-02-25 14:59:20|542.86|538.86|542.76|538.76|542.88|538.88|542.74|538.74|16
1614265170000|2021-02-25 14:59:30|542.74|538.74|541.82|537.82|542.74|538.74|541.82|537.82|25
1614265180000|2021-02-25 14:59:40|541.79|537.79|542.29|538.29|542.36|538.36|541.75|537.75|28
1614265190000|2021-02-25 14:59:50|542.28|538.28|541.96|537.96|542.28|538.28|541.96|537.96|33
1614265200000|2021-02-25 15:00:00|541.95|537.95|541.91|537.91|542.03|538.03|541.28|537.28|34
1614265210000|2021-02-25 15:00:10|541.9|537.9|541.85|537.85|542.06|538.06|541.76|537.76|26
1614265220000|2021-02-25 15:00:20|541.91|537.91|542.37|538.37|542.42|538.42|541.9|537.9|36
1614265230000|2021-02-25 15:00:30|542.36|538.36|542.68|538.68|542.68|538.68|542.36|538.36|28
1614265240000|2021-02-25 15:00:40|542.8|538.8|543.14|539.14|543.19|539.19|542.8|538.8|33
1614265250000|2021-02-25 15:00:50|543.17|539.17|543.29|539.29|543.3|539.3|543.14|539.14|18
1614265260000|2021-02-25 15:01:00|543.35|539.35|543.36|539.36|543.49|539.49|543.1|539.1|33
1614265270000|2021-02-25 15:01:10|543.41|539.41|543.38|539.38|543.43|539.43|542.93|538.93|32
1614265280000|2021-02-25 15:01:20|543.39|539.39|543.77|539.77|543.77|539.77|543.33|539.33|32
1614265290000|2021-02-25 15:01:30|543.75|539.75|543.78|539.78|543.86|539.86|543.4|539.4|34
1614265300000|2021-02-25 15:01:40|543.77|539.77|543.37|539.37|543.77|539.77|543.26|539.26|32
1614265310000|2021-02-25 15:01:50|543.36|539.36|543.68|539.68|543.68|539.68|543.36|539.36|14
1614265320000|2021-02-25 15:02:00|543.7|539.7|543.81|539.81|543.87|539.87|543.7|539.7|19
1614265330000|2021-02-25 15:02:10|543.83|539.83|543.92|539.92|543.97|539.97|543.81|539.81|16
1614265340000|2021-02-25 15:02:20|543.93|539.93|544.01|540.01|544.09|540.09|543.93|539.93|14
1614265350000|2021-02-25 15:02:30|543.98|539.98|543.88|539.88|544.01|540.01|543.73|539.73|30
1614265360000|2021-02-25 15:02:40|543.87|539.87|543.47|539.47|543.87|539.87|543.28|539.28|25
1614265370000|2021-02-25 15:02:50|543.5|539.5|544|540|544.01|540.01|543.5|539.5|25
1614265380000|2021-02-25 15:03:00|543.98|539.98|544.25|540.25|544.25|540.25|543.73|539.73|34
1614265390000|2021-02-25 15:03:10|544.28|540.28|544.48|540.48|544.5|540.5|544.27|540.27|33
1614265400000|2021-02-25 15:03:20|544.46|540.46|544.45|540.45|544.51|540.51|544.34|540.34|22
1614265410000|2021-02-25 15:03:30|544.48|540.48|544.39|540.39|544.55|540.55|544.32|540.32|25
1614265420000|2021-02-25 15:03:40|544.38|540.38|543.8|539.8|544.38|540.38|543.77|539.77|34
1614265430000|2021-02-25 15:03:50|543.79|539.79|543.84|539.84|543.91|539.91|543.69|539.69|30
1614265440000|2021-02-25 15:04:00|543.82|539.82|544.32|540.32|544.36|540.36|543.82|539.82|20
1614265450000|2021-02-25 15:04:10|544.31|540.31|544.21|540.21|544.32|540.32|544.17|540.17|18
1614265460000|2021-02-25 15:04:20|544.15|540.15|543.9|539.9|544.25|540.25|543.9|539.9|33
1614265470000|2021-02-25 15:04:30|543.91|539.91|544.11|540.11|544.15|540.15|543.89|539.89|31
1614265480000|2021-02-25 15:04:40|544.1|540.1|543.75|539.75|544.1|540.1|543.65|539.65|30
1614265490000|2021-02-25 15:04:50|543.77|539.77|543.76|539.76|543.79|539.79|543.56|539.56|26
1614265500000|2021-02-25 15:05:00|543.77|539.77|544.13|540.13|544.13|540.13|543.72|539.72|19
1614265510000|2021-02-25 15:05:10|544.12|540.12|543.93|539.93|544.23|540.23|543.93|539.93|32
1614265520000|2021-02-25 15:05:20|543.91|539.91|543.8|539.8|544.02|540.02|543.61|539.61|33
1614265530000|2021-02-25 15:05:30|543.73|539.73|543.64|539.64|543.73|539.73|543.55|539.55|32
1614265540000|2021-02-25 15:05:40|543.65|539.65|543.24|539.24|543.65|539.65|543.18|539.18|31
1614265550000|2021-02-25 15:05:50|543.27|539.27|543.27|539.27|543.38|539.38|543.13|539.13|30
1614265560000|2021-02-25 15:06:00|543.26|539.26|543.03|539.03|543.26|539.26|542.98|538.98|30
1614265570000|2021-02-25 15:06:10|543.01|539.01|542.65|538.65|543.01|539.01|542.52|538.52|29
1614265580000|2021-02-25 15:06:20|542.7|538.7|542.47|538.47|542.75|538.75|542.33|538.33|36
1614265590000|2021-02-25 15:06:30|542.42|538.42|542.28|538.28|542.54|538.54|542.23|538.23|24
1614265600000|2021-02-25 15:06:40|542.29|538.29|542.59|538.59|542.59|538.59|542.24|538.24|23
1614265610000|2021-02-25 15:06:50|542.63|538.63|542.28|538.28|542.77|538.77|542.28|538.28|29
1614265620000|2021-02-25 15:07:00|542.26|538.26|542.8|538.8|542.8|538.8|542.26|538.26|25
1614265630000|2021-02-25 15:07:10|542.81|538.81|542.46|538.46|542.84|538.84|542.41|538.41|26
1614265640000|2021-02-25 15:07:20|542.47|538.47|542.28|538.28|542.49|538.49|542.28|538.28|23
1614265650000|2021-02-25 15:07:30|542.25|538.25|542.42|538.42|542.49|538.49|542.15|538.15|36
1614265660000|2021-02-25 15:07:40|542.41|538.41|542.35|538.35|542.48|538.48|542.16|538.16|28
1614265670000|2021-02-25 15:07:50|542.38|538.38|542.24|538.24|542.46|538.46|542.22|538.22|25
1614265680000|2021-02-25 15:08:00|542.23|538.23|541.96|537.96|542.23|538.23|541.96|537.96|14
1614265690000|2021-02-25 15:08:10|541.93|537.93|542.02|538.02|542.1|538.1|541.92|537.92|18
1614265700000|2021-02-25 15:08:20|541.94|537.94|541.93|537.93|541.97|537.97|541.91|537.91|15
1614265710000|2021-02-25 15:08:30|541.9|537.9|541.49|537.49|541.93|537.93|541.32|537.32|31
1614265720000|2021-02-25 15:08:40|541.5|537.5|541.74|537.74|541.95|537.95|541.5|537.5|18
1614265730000|2021-02-25 15:08:50|541.75|537.75|541.77|537.77|542.06|538.06|541.73|537.73|30
1614265740000|2021-02-25 15:09:00|541.78|537.78|542.03|538.03|542.07|538.07|541.77|537.77|25
1614265750000|2021-02-25 15:09:10|542.04|538.04|542.07|538.07|542.09|538.09|542.04|538.04|20
1614265760000|2021-02-25 15:09:20|542.08|538.08|542|538|542.08|538.08|541.89|537.89|15
1614265770000|2021-02-25 15:09:30|541.99|537.99|541.65|537.65|541.99|537.99|541.64|537.64|17
1614265780000|2021-02-25 15:09:40|541.71|537.71|541.91|537.91|541.93|537.93|541.63|537.63|30
1614265790000|2021-02-25 15:09:50|541.89|537.89|541.64|537.64|541.92|537.92|541.62|537.62|29
1614265800000|2021-02-25 15:10:00|541.66|537.66|542.01|538.01|542.09|538.09|541.63|537.63|24
1614265810000|2021-02-25 15:10:10|542.05|538.05|541.88|537.88|542.21|538.21|541.88|537.88|26
1614265820000|2021-02-25 15:10:20|541.89|537.89|542.29|538.29|542.31|538.31|541.89|537.89|23
1614265830000|2021-02-25 15:10:30|542.28|538.28|542.55|538.55|542.55|538.55|542.23|538.23|25
1614265840000|2021-02-25 15:10:40|542.58|538.58|542.62|538.62|542.83|538.83|542.58|538.58|16
1614265850000|2021-02-25 15:10:50|542.61|538.61|542.33|538.33|542.61|538.61|542.32|538.32|23
1614265860000|2021-02-25 15:11:00|542.32|538.32|542.42|538.42|542.43|538.43|542.32|538.32|24
1614265870000|2021-02-25 15:11:10|542.43|538.43|542.58|538.58|542.68|538.68|542.42|538.42|23
1614265880000|2021-02-25 15:11:20|542.62|538.62|542.77|538.77|542.8|538.8|542.6|538.6|18
1614265890000|2021-02-25 15:11:30|542.78|538.78|542.68|538.68|542.81|538.81|542.53|538.53|20
1614265900000|2021-02-25 15:11:40|542.7|538.7|542.76|538.76|542.76|538.76|542.67|538.67|16
1614265910000|2021-02-25 15:11:50|542.74|538.74|542.84|538.84|543.22|539.22|542.62|538.62|31
1614265920000|2021-02-25 15:12:00|542.86|538.86|542.66|538.66|542.86|538.86|542.58|538.58|29
1614265930000|2021-02-25 15:12:10|542.64|538.64|542.53|538.53|542.79|538.79|542.51|538.51|28
1614265940000|2021-02-25 15:12:20|542.52|538.52|542.62|538.62|542.64|538.64|542.52|538.52|21
1614265950000|2021-02-25 15:12:30|542.61|538.61|543.05|539.05|543.07|539.07|542.61|538.61|25
1614265960000|2021-02-25 15:12:40|543.06|539.06|542.96|538.96|543.2|539.2|542.64|538.64|32
1614265970000|2021-02-25 15:12:50|542.93|538.93|543.39|539.39|543.39|539.39|542.93|538.93|28
1614265980000|2021-02-25 15:13:00|543.32|539.32|545.13|541.13|545.17|541.17|543.31|539.31|31
1614265990000|2021-02-25 15:13:10|545.3|541.3|544.88|540.88|545.3|541.3|544.71|540.71|34
1614266000000|2021-02-25 15:13:20|544.84|540.84|545.21|541.21|545.3|541.3|544.84|540.84|26
1614266010000|2021-02-25 15:13:30|545.3|541.3|544.72|540.72|545.33|541.33|544.67|540.67|27
1614266020000|2021-02-25 15:13:40|544.74|540.74|545.02|541.02|545.16|541.16|544.68|540.68|23
1614266030000|2021-02-25 15:13:50|545.03|541.03|545.18|541.18|545.31|541.31|545.03|541.03|20
1614266040000|2021-02-25 15:14:00|545.17|541.17|545.58|541.58|545.63|541.63|545.16|541.16|29
1614266050000|2021-02-25 15:14:10|545.5|541.5|545.67|541.67|545.72|541.72|545.5|541.5|32
1614266060000|2021-02-25 15:14:20|545.66|541.66|545.51|541.51|545.66|541.66|545.42|541.42|27
1614266070000|2021-02-25 15:14:30|545.52|541.52|545.41|541.41|545.53|541.53|545.34|541.34|25
1614266080000|2021-02-25 15:14:40|545.35|541.35|545.26|541.26|545.48|541.48|545.25|541.25|35
1614266090000|2021-02-25 15:14:50|545.24|541.24|545.15|541.15|545.26|541.26|544.95|540.95|25
1614266100000|2021-02-25 15:15:00|545.16|541.16|545.47|541.47|545.53|541.53|545.15|541.15|27
1614266110000|2021-02-25 15:15:10|545.49|541.49|545.44|541.44|545.5|541.5|545.44|541.44|16
1614266120000|2021-02-25 15:15:20|545.38|541.38|545.22|541.22|545.39|541.39|545.2|541.2|26
1614266130000|2021-02-25 15:15:30|545.23|541.23|545.69|541.69|545.69|541.69|545.21|541.21|21
1614266140000|2021-02-25 15:15:40|545.66|541.66|545.49|541.49|545.68|541.68|545.47|541.47|21
1614266150000|2021-02-25 15:15:50|545.48|541.48|545.49|541.49|545.5|541.5|545.47|541.47|14
1614266160000|2021-02-25 15:16:00|545.47|541.47|545.42|541.42|545.53|541.53|545.42|541.42|15
1614266170000|2021-02-25 15:16:10|545.43|541.43|545.55|541.55|545.55|541.55|545.39|541.39|21
1614266180000|2021-02-25 15:16:20|545.53|541.53|545.59|541.59|545.62|541.62|545.53|541.53|22
1614266190000|2021-02-25 15:16:30|545.58|541.58|545.56|541.56|545.62|541.62|545.56|541.56|20
1614266200000|2021-02-25 15:16:40|545.57|541.57|546.1|542.1|546.1|542.1|545.56|541.56|26
1614266210000|2021-02-25 15:16:50|546.09|542.09|546.06|542.06|546.11|542.11|546.04|542.04|20
1614266220000|2021-02-25 15:17:00|546.05|542.05|545.99|541.99|546.05|542.05|545.98|541.98|16
1614266230000|2021-02-25 15:17:10|545.97|541.97|546.07|542.07|546.3|542.3|545.97|541.97|19
1614266240000|2021-02-25 15:17:20|545.97|541.97|546.2|542.2|546.2|542.2|545.9|541.9|28
1614266250000|2021-02-25 15:17:30|546.19|542.19|546.09|542.09|546.28|542.28|546.07|542.07|23
1614266260000|2021-02-25 15:17:40|546.08|542.08|546.1|542.1|546.12|542.12|546.04|542.04|29
1614266270000|2021-02-25 15:17:50|546.11|542.11|546.22|542.22|546.23|542.23|546.08|542.08|20
1614266280000|2021-02-25 15:18:00|546.23|542.23|546.22|542.22|546.23|542.23|546.15|542.15|20
1614266290000|2021-02-25 15:18:10|546.2|542.2|546.09|542.09|546.21|542.21|545.96|541.96|26
1614266300000|2021-02-25 15:18:20|546.18|542.18|546.15|542.15|546.32|542.32|546.09|542.09|27
1614266310000|2021-02-25 15:18:30|546.14|542.14|545.95|541.95|546.21|542.21|545.81|541.81|32
1614266320000|2021-02-25 15:18:40|545.92|541.92|545.79|541.79|545.94|541.94|545.76|541.76|24
1614266330000|2021-02-25 15:18:50|545.8|541.8|545.76|541.76|545.8|541.8|545.75|541.75|17
1614266340000|2021-02-25 15:19:00|545.77|541.77|546.08|542.08|546.12|542.12|545.77|541.77|22
1614266350000|2021-02-25 15:19:10|546.07|542.07|546.12|542.12|546.21|542.21|545.9|541.9|26
1614266360000|2021-02-25 15:19:20|546.15|542.15|546.18|542.18|546.28|542.28|546.12|542.12|27
1614266370000|2021-02-25 15:19:30|546.13|542.13|546.62|542.62|546.63|542.63|546.11|542.11|23
1614266380000|2021-02-25 15:19:40|546.59|542.59|546.95|542.95|547.14|543.14|546.59|542.59|32
1614266390000|2021-02-25 15:19:50|547.02|543.02|547.03|543.03|547.12|543.12|546.94|542.94|27
1614266400000|2021-02-25 15:20:00|547.02|543.02|546.93|542.93|547.02|543.02|546.88|542.88|22
1614266410000|2021-02-25 15:20:10|546.94|542.94|546.86|542.86|546.94|542.94|546.86|542.86|21
1614266420000|2021-02-25 15:20:20|546.88|542.88|546.51|542.51|546.94|542.94|546.5|542.5|22
1614266430000|2021-02-25 15:20:30|546.52|542.52|546.59|542.59|546.59|542.59|546.51|542.51|18
1614266440000|2021-02-25 15:20:40|546.58|542.58|546.86|542.86|546.86|542.86|546.58|542.58|18
1614266450000|2021-02-25 15:20:50|546.82|542.82|546.9|542.9|546.91|542.91|546.82|542.82|11
1614266460000|2021-02-25 15:21:00|546.87|542.87|547.12|543.12|547.19|543.19|546.87|542.87|16
1614266470000|2021-02-25 15:21:10|547.1|543.1|547.34|543.34|547.34|543.34|547.1|543.1|19
1614266480000|2021-02-25 15:21:20|547.29|543.29|547.83|543.83|547.89|543.89|547.19|543.19|34
1614266490000|2021-02-25 15:21:30|547.88|543.88|547.95|543.95|547.99|543.99|547.76|543.76|27
1614266500000|2021-02-25 15:21:40|547.97|543.97|548.18|544.18|548.19|544.19|547.75|543.75|34
1614266510000|2021-02-25 15:21:50|548.21|544.21|548.51|544.51|548.52|544.52|548.2|544.2|20
1614266520000|2021-02-25 15:22:00|548.53|544.53|548.53|544.53|548.55|544.55|548.5|544.5|16
1614266530000|2021-02-25 15:22:10|548.51|544.51|548.56|544.56|548.58|544.58|548.49|544.49|26
1614266540000|2021-02-25 15:22:20|548.62|544.62|548.53|544.53|548.64|544.64|548.52|544.52|24
1614266550000|2021-02-25 15:22:30|548.54|544.54|548.42|544.42|548.54|544.54|548.22|544.22|27
1614266560000|2021-02-25 15:22:40|548.41|544.41|548.24|544.24|548.47|544.47|548.22|544.22|27
1614266570000|2021-02-25 15:22:50|548.22|544.22|547.92|543.92|548.23|544.23|547.9|543.9|23
1614266580000|2021-02-25 15:23:00|547.85|543.85|548.04|544.04|548.07|544.07|547.77|543.77|24
1614266590000|2021-02-25 15:23:10|548.02|544.02|548.59|544.59|548.63|544.63|548.02|544.02|31
1614266600000|2021-02-25 15:23:20|548.74|544.74|549.17|545.17|549.17|545.17|548.74|544.74|18
1614266610000|2021-02-25 15:23:30|549.18|545.18|549.22|545.22|549.33|545.33|549.18|545.18|25
1614266620000|2021-02-25 15:23:40|549.19|545.19|549.5|545.5|549.51|545.51|549.19|545.19|17
1614266630000|2021-02-25 15:23:50|549.53|545.53|549.31|545.31|549.62|545.62|549.17|545.17|24
1614266640000|2021-02-25 15:24:00|549.32|545.32|548.77|544.77|549.36|545.36|548.72|544.72|25
1614266650000|2021-02-25 15:24:10|548.75|544.75|548.06|544.06|548.75|544.75|548.06|544.06|28
1614266660000|2021-02-25 15:24:20|548.08|544.08|547.9|543.9|548.1|544.1|547.89|543.89|23
1614266670000|2021-02-25 15:24:30|547.92|543.92|547.7|543.7|548.2|544.2|547.7|543.7|31
1614266680000|2021-02-25 15:24:40|547.69|543.69|547.23|543.23|547.81|543.81|547.14|543.14|27
1614266690000|2021-02-25 15:24:50|547.24|543.24|547.39|543.39|547.58|543.58|547.24|543.24|34
1614266700000|2021-02-25 15:25:00|547.38|543.38|547.44|543.44|547.62|543.62|547.36|543.36|31
1614266710000|2021-02-25 15:25:10|547.45|543.45|547.03|543.03|547.48|543.48|547|543|27
1614266720000|2021-02-25 15:25:20|547.04|543.04|546.67|542.67|547.04|543.04|546.67|542.67|26
1614266730000|2021-02-25 15:25:30|546.66|542.66|546.28|542.28|546.67|542.67|546.26|542.26|19
1614266740000|2021-02-25 15:25:40|546.3|542.3|545.99|541.99|546.31|542.31|545.81|541.81|29
1614266750000|2021-02-25 15:25:50|546.09|542.09|545.92|541.92|546.13|542.13|545.88|541.88|25
1614266760000|2021-02-25 15:26:00|545.93|541.93|547.16|543.16|547.16|543.16|545.93|541.93|33
1614266770000|2021-02-25 15:26:10|547.2|543.2|547.34|543.34|547.34|543.34|547.14|543.14|20
1614266780000|2021-02-25 15:26:20|547.32|543.32|547.68|543.68|547.68|543.68|547.32|543.32|29
1614266790000|2021-02-25 15:26:30|547.7|543.7|547.44|543.44|547.73|543.73|547.35|543.35|31
1614266800000|2021-02-25 15:26:40|547.55|543.55|547.41|543.41|547.55|543.55|547.28|543.28|26
1614266810000|2021-02-25 15:26:50|547.39|543.39|547.64|543.64|547.66|543.66|547.38|543.38|15
1614266820000|2021-02-25 15:27:00|547.65|543.65|547.6|543.6|547.65|543.65|547.52|543.52|27
1614266830000|2021-02-25 15:27:10|547.61|543.61|547.47|543.47|547.71|543.71|547.47|543.47|28
1614266840000|2021-02-25 15:27:20|547.49|543.49|547.62|543.62|547.62|543.62|547.49|543.49|27
1614266850000|2021-02-25 15:27:30|547.64|543.64|547.53|543.53|547.75|543.75|547.43|543.43|31
1614266860000|2021-02-25 15:27:40|547.56|543.56|547.37|543.37|547.56|543.56|547.37|543.37|24
1614266870000|2021-02-25 15:27:50|547.31|543.31|547.01|543.01|547.31|543.31|547|543|28
1614266880000|2021-02-25 15:28:00|547.05|543.05|547.66|543.66|547.66|543.66|547.05|543.05|31
1614266890000|2021-02-25 15:28:10|547.64|543.64|547.84|543.84|547.87|543.87|547.62|543.62|20
1614266900000|2021-02-25 15:28:20|547.88|543.88|547.92|543.92|548.18|544.18|547.88|543.88|20
1614266910000|2021-02-25 15:28:30|547.94|543.94|547.76|543.76|548|544|547.7|543.7|19
1614266920000|2021-02-25 15:28:40|547.82|543.82|547.35|543.35|547.82|543.82|547.3|543.3|25
1614266930000|2021-02-25 15:28:50|547.21|543.21|547.48|543.48|547.52|543.52|547.21|543.21|25
1614266940000|2021-02-25 15:29:00|547.49|543.49|547.33|543.33|547.53|543.53|547.3|543.3|28
1614266950000|2021-02-25 15:29:10|547.3|543.3|547.01|543.01|547.3|543.3|546.88|542.88|27
1614266960000|2021-02-25 15:29:20|547|543|546.46|542.46|547.05|543.05|546.46|542.46|31
1614266970000|2021-02-25 15:29:30|546.49|542.49|546.57|542.57|546.7|542.7|546.48|542.48|34
1614266980000|2021-02-25 15:29:40|546.5|542.5|546.42|542.42|546.61|542.61|546.41|542.41|27
1614266990000|2021-02-25 15:29:50|546.4|542.4|546.43|542.43|546.52|542.52|546.4|542.4|26
1614267000000|2021-02-25 15:30:00|546.42|542.42|546.29|542.29|546.46|542.46|546.27|542.27|13
1614267010000|2021-02-25 15:30:10|546.3|542.3|546.64|542.64|546.68|542.68|546.3|542.3|18
1614267020000|2021-02-25 15:30:20|546.65|542.65|547.27|543.27|547.28|543.28|546.65|542.65|23
1614267030000|2021-02-25 15:30:30|547.26|543.26|547.19|543.19|547.47|543.47|547.19|543.19|27
1614267040000|2021-02-25 15:30:40|547.21|543.21|547.56|543.56|547.58|543.58|546.99|542.99|32
1614267050000|2021-02-25 15:30:50|547.57|543.57|547.55|543.55|547.58|543.58|547.46|543.46|23
1614267060000|2021-02-25 15:31:00|547.53|543.53|547.16|543.16|547.54|543.54|547.14|543.14|30
1614267070000|2021-02-25 15:31:10|547.19|543.19|546.94|542.94|547.2|543.2|546.88|542.88|28
1614267080000|2021-02-25 15:31:20|546.96|542.96|547.18|543.18|547.22|543.22|546.86|542.86|34
1614267090000|2021-02-25 15:31:30|547.19|543.19|546.98|542.98|547.21|543.21|546.98|542.98|20
1614267100000|2021-02-25 15:31:40|546.96|542.96|546.82|542.82|547.06|543.06|546.8|542.8|25
1614267110000|2021-02-25 15:31:50|546.94|542.94|546.75|542.75|546.95|542.95|546.71|542.71|19
1614267120000|2021-02-25 15:32:00|546.73|542.73|546.76|542.76|546.97|542.97|546.72|542.72|30
1614267130000|2021-02-25 15:32:10|546.72|542.72|546.67|542.67|546.75|542.75|546.65|542.65|26
1614267140000|2021-02-25 15:32:20|546.68|542.68|546.49|542.49|546.68|542.68|546.48|542.48|32
1614267150000|2021-02-25 15:32:30|546.45|542.45|546.44|542.44|546.63|542.63|546.37|542.37|36
1614267160000|2021-02-25 15:32:40|546.5|542.5|546.53|542.53|546.54|542.54|546.24|542.24|29
1614267170000|2021-02-25 15:32:50|546.57|542.57|546.87|542.87|546.9|542.9|546.45|542.45|25
1614267180000|2021-02-25 15:33:00|546.86|542.86|546.99|542.99|547.01|543.01|546.86|542.86|19
1614267190000|2021-02-25 15:33:10|547|543|547.06|543.06|547.07|543.07|547|543|13
1614267200000|2021-02-25 15:33:20|547.05|543.05|546.98|542.98|547.28|543.28|546.95|542.95|33
1614267210000|2021-02-25 15:33:30|546.97|542.97|546.82|542.82|546.99|542.99|546.8|542.8|26
1614267220000|2021-02-25 15:33:40|546.81|542.81|546.62|542.62|546.83|542.83|546.62|542.62|28
1614267230000|2021-02-25 15:33:50|546.6|542.6|546.88|542.88|546.96|542.96|546.46|542.46|32
1614267240000|2021-02-25 15:34:00|546.9|542.9|546.55|542.55|546.9|542.9|546.53|542.53|32
1614267250000|2021-02-25 15:34:10|546.54|542.54|546.56|542.56|546.62|542.62|546.47|542.47|27
1614267260000|2021-02-25 15:34:20|546.6|542.6|546.6|542.6|546.81|542.81|546.58|542.58|31
1614267270000|2021-02-25 15:34:30|546.59|542.59|546.42|542.42|546.62|542.62|546.42|542.42|22
1614267280000|2021-02-25 15:34:40|546.36|542.36|546.28|542.28|546.41|542.41|546.05|542.05|22
1614267290000|2021-02-25 15:34:50|546.25|542.25|546.15|542.15|546.48|542.48|546.05|542.05|35
1614267300000|2021-02-25 15:35:00|546.19|542.19|545.42|541.42|546.19|542.19|545.42|541.42|28
1614267310000|2021-02-25 15:35:10|545.38|541.38|545.29|541.29|545.41|541.41|545.29|541.29|20
1614267320000|2021-02-25 15:35:20|545.25|541.25|544.84|540.84|545.41|541.41|544.83|540.83|34
1614267330000|2021-02-25 15:35:30|544.75|540.75|544.51|540.51|544.77|540.77|544.49|540.49|32
1614267340000|2021-02-25 15:35:40|544.5|540.5|544.37|540.37|544.53|540.53|544.25|540.25|28
1614267350000|2021-02-25 15:35:50|544.42|540.42|544.64|540.64|544.79|540.79|544.41|540.41|33
1614267360000|2021-02-25 15:36:00|544.75|540.75|544.31|540.31|544.75|540.75|544.3|540.3|38
1614267370000|2021-02-25 15:36:10|544.33|540.33|544.26|540.26|544.4|540.4|544.19|540.19|26
1614267380000|2021-02-25 15:36:20|544.25|540.25|544.33|540.33|544.47|540.47|543.99|539.99|32
1614267390000|2021-02-25 15:36:30|544.21|540.21|543.98|539.98|544.21|540.21|543.96|539.96|33
1614267400000|2021-02-25 15:36:40|543.99|539.99|543.92|539.92|543.99|539.99|543.62|539.62|33
1614267410000|2021-02-25 15:36:50|544.19|540.19|544.43|540.43|544.49|540.49|544.19|540.19|27
1614267420000|2021-02-25 15:37:00|544.37|540.37|545.45|541.45|545.45|541.45|544.37|540.37|39
1614267430000|2021-02-25 15:37:10|545.49|541.49|546.53|542.53|546.53|542.53|545.49|541.49|33
1614267440000|2021-02-25 15:37:20|546.57|542.57|547.06|543.06|547.07|543.07|546.46|542.46|31
1614267450000|2021-02-25 15:37:30|547.05|543.05|546.54|542.54|547.08|543.08|546.44|542.44|24
1614267460000|2021-02-25 15:37:40|546.55|542.55|546.29|542.29|546.55|542.55|546.01|542.01|31
1614267470000|2021-02-25 15:37:50|546.22|542.22|545.57|541.57|546.25|542.25|545.54|541.54|31
1614267480000|2021-02-25 15:38:00|545.58|541.58|545.73|541.73|545.73|541.73|545.4|541.4|32
1614267490000|2021-02-25 15:38:10|545.79|541.79|545.95|541.95|545.95|541.95|545.62|541.62|33
1614267500000|2021-02-25 15:38:20|545.96|541.96|546.1|542.1|546.19|542.19|545.96|541.96|22
1614267510000|2021-02-25 15:38:30|546.05|542.05|545.82|541.82|546.07|542.07|545.81|541.81|31
1614267520000|2021-02-25 15:38:40|545.83|541.83|546.38|542.38|546.38|542.38|545.82|541.82|26
1614267530000|2021-02-25 15:38:50|546.3|542.3|546.08|542.08|546.3|542.3|545.97|541.97|35
1614267540000|2021-02-25 15:39:00|546.06|542.06|545.78|541.78|546.08|542.08|545.78|541.78|36
1614267550000|2021-02-25 15:39:10|545.77|541.77|545.79|541.79|545.86|541.86|545.72|541.72|31
1614267560000|2021-02-25 15:39:20|545.83|541.83|545.68|541.68|545.86|541.86|545.6|541.6|30
1614267570000|2021-02-25 15:39:30|545.71|541.71|546.07|542.07|546.07|542.07|545.71|541.71|28
1614267580000|2021-02-25 15:39:40|546.12|542.12|546.43|542.43|546.45|542.45|546.02|542.02|28
1614267590000|2021-02-25 15:39:50|546.45|542.45|546.35|542.35|546.66|542.66|546.35|542.35|31
1614267600000|2021-02-25 15:40:00|546.34|542.34|545.82|541.82|546.35|542.35|545.81|541.81|26
1614267610000|2021-02-25 15:40:10|545.83|541.83|546.16|542.16|546.17|542.17|545.82|541.82|30
1614267620000|2021-02-25 15:40:20|546.15|542.15|545.97|541.97|546.17|542.17|545.97|541.97|22
1614267630000|2021-02-25 15:40:30|545.99|541.99|545.91|541.91|546.03|542.03|545.91|541.91|21
1614267640000|2021-02-25 15:40:40|545.92|541.92|545.97|541.97|545.99|541.99|545.77|541.77|26
1614267650000|2021-02-25 15:40:50|545.98|541.98|546.05|542.05|546.07|542.07|545.8|541.8|34
1614267660000|2021-02-25 15:41:00|546.04|542.04|546.11|542.11|546.11|542.11|546.02|542.02|30
1614267670000|2021-02-25 15:41:10|546.08|542.08|546.11|542.11|546.19|542.19|546.08|542.08|18
1614267680000|2021-02-25 15:41:20|546.12|542.12|546.24|542.24|546.25|542.25|546.12|542.12|21
1614267690000|2021-02-25 15:41:30|546.25|542.25|546.29|542.29|546.32|542.32|546.22|542.22|19
1614267700000|2021-02-25 15:41:40|546.3|542.3|546.95|542.95|546.95|542.95|546.29|542.29|25
1614267710000|2021-02-25 15:41:50|546.97|542.97|547.58|543.58|547.66|543.66|546.97|542.97|35
1614267720000|2021-02-25 15:42:00|547.66|543.66|547.73|543.73|547.89|543.89|547.07|543.07|23
1614267730000|2021-02-25 15:42:10|547.74|543.74|548.39|544.39|548.49|544.49|547.12|543.12|25
1614267740000|2021-02-25 15:42:20|548.37|544.37|548.86|544.86|548.99|544.99|548.37|544.37|17
1614267750000|2021-02-25 15:42:30|548.8|544.8|548.98|544.98|548.98|544.98|548.6|544.6|22
1614267760000|2021-02-25 15:42:40|548.86|544.86|548.6|544.6|549.08|545.08|548.6|544.6|17
1614267770000|2021-02-25 15:42:50|548.93|544.93|550.1|546.1|550.16|546.16|548.6|544.6|22
1614267780000|2021-02-25 15:43:00|550.07|546.07|550.39|546.39|550.4|546.4|550.07|546.07|21
1614267790000|2021-02-25 15:43:10|550.4|546.4|550.44|546.44|550.55|546.55|550.4|546.4|29
1614267800000|2021-02-25 15:43:20|550.43|546.43|549.53|545.53|550.56|546.56|549.53|545.53|33
1614267810000|2021-02-25 15:43:30|549.51|545.51|548.93|544.93|549.51|545.51|548.92|544.92|32
1614267820000|2021-02-25 15:43:40|548.92|544.92|548.91|544.91|549.05|545.05|548.74|544.74|32
1614267830000|2021-02-25 15:43:50|548.97|544.97|548.66|544.66|548.97|544.97|548.49|544.49|36
1614267840000|2021-02-25 15:44:00|548.67|544.67|549.02|545.02|549.15|545.15|548.54|544.54|35
1614267850000|2021-02-25 15:44:10|549.04|545.04|549.91|545.91|549.94|545.94|548.99|544.99|34
1614267860000|2021-02-25 15:44:20|549.97|545.97|550.27|546.27|550.37|546.37|549.71|545.71|34
1614267870000|2021-02-25 15:44:30|550.28|546.28|550.17|546.17|550.32|546.32|550.09|546.09|28
1614267880000|2021-02-25 15:44:40|550.15|546.15|549.58|545.58|550.16|546.16|549.58|545.58|28
1614267890000|2021-02-25 15:44:50|549.57|545.57|549.58|545.58|549.77|545.77|549.36|545.36|31
1614267900000|2021-02-25 15:45:00|549.61|545.61|549.88|545.88|549.94|545.94|549.54|545.54|26
1614267910000|2021-02-25 15:45:10|549.96|545.96|550.43|546.43|550.45|546.45|549.93|545.93|28
1614267920000|2021-02-25 15:45:20|550.46|546.46|550.43|546.43|550.47|546.47|550.36|546.36|13
1614267930000|2021-02-25 15:45:30|550.4|546.4|550.44|546.44|550.44|546.44|550.15|546.15|22
1614267940000|2021-02-25 15:45:40|550.43|546.43|550.45|546.45|550.54|546.54|550.41|546.41|19
1614267950000|2021-02-25 15:45:50|550.44|546.44|550.5|546.5|550.58|546.58|550.43|546.43|24
1614267960000|2021-02-25 15:46:00|550.49|546.49|550.58|546.58|550.84|546.84|550.31|546.31|30
1614267970000|2021-02-25 15:46:10|550.6|546.6|550.78|546.78|550.78|546.78|550.57|546.57|32
1614267980000|2021-02-25 15:46:20|550.74|546.74|550.89|546.89|550.9|546.9|550.66|546.66|24
1614267990000|2021-02-25 15:46:30|550.86|546.86|550.56|546.56|550.92|546.92|550.31|546.31|31
1614268000000|2021-02-25 15:46:40|550.57|546.57|550.27|546.27|550.58|546.58|550.27|546.27|30
1614268010000|2021-02-25 15:46:50|550.33|546.33|549.91|545.91|550.33|546.33|549.9|545.9|31
1614268020000|2021-02-25 15:47:00|549.92|545.92|549.45|545.45|549.92|545.92|549.42|545.42|28
1614268030000|2021-02-25 15:47:10|549.47|545.47|549.2|545.2|549.49|545.49|549.13|545.13|30
1614268040000|2021-02-25 15:47:20|549.15|545.15|548.56|544.56|549.32|545.32|548.47|544.47|32
1614268050000|2021-02-25 15:47:30|548.6|544.6|548.32|544.32|548.74|544.74|548.32|544.32|35
1614268060000|2021-02-25 15:47:40|548.36|544.36|547.12|543.12|548.36|544.36|547.12|543.12|38
1614268070000|2021-02-25 15:47:50|546.98|542.98|546.81|542.81|547.02|543.02|546.66|542.66|37
1614268080000|2021-02-25 15:48:00|546.8|542.8|547.43|543.43|547.44|543.44|546.74|542.74|36
1614268090000|2021-02-25 15:48:10|547.52|543.52|546.58|542.58|547.8|543.8|546.58|542.58|34
1614268100000|2021-02-25 15:48:20|546.54|542.54|546.5|542.5|546.66|542.66|546.4|542.4|31
1614268110000|2021-02-25 15:48:30|546.43|542.43|546.25|542.25|546.52|542.52|546.21|542.21|32
1614268120000|2021-02-25 15:48:40|546.27|542.27|545.13|541.13|546.27|542.27|544.96|540.96|35
1614268130000|2021-02-25 15:48:50|545.16|541.16|545.31|541.31|545.95|541.95|545.16|541.16|39
1614268140000|2021-02-25 15:49:00|545.3|541.3|546.16|542.16|546.16|542.16|545.25|541.25|38
1614268150000|2021-02-25 15:49:10|546.25|542.25|545.69|541.69|546.25|542.25|545.67|541.67|34
1614268160000|2021-02-25 15:49:20|545.68|541.68|544.98|540.98|545.83|541.83|544.96|540.96|35
1614268170000|2021-02-25 15:49:30|545.04|541.04|545.22|541.22|545.51|541.51|545.04|541.04|31
1614268180000|2021-02-25 15:49:40|544.99|540.99|545.04|541.04|545.29|541.29|544.69|540.69|34
1614268190000|2021-02-25 15:49:50|545.08|541.08|545.19|541.19|545.22|541.22|544.96|540.96|25
1614268200000|2021-02-25 15:50:00|545.17|541.17|545.79|541.79|545.79|541.79|545.17|541.17|26
1614268210000|2021-02-25 15:50:10|545.8|541.8|544.99|540.99|545.8|541.8|544.97|540.97|34
1614268220000|2021-02-25 15:50:20|545.01|541.01|544.91|540.91|545.01|541.01|544.81|540.81|28
1614268230000|2021-02-25 15:50:30|544.89|540.89|544.08|540.08|544.91|540.91|543.91|539.91|36
1614268240000|2021-02-25 15:50:40|544.07|540.07|544.08|540.08|544.24|540.24|543.99|539.99|35
1614268250000|2021-02-25 15:50:50|544.03|540.03|543.94|539.94|544.32|540.32|543.91|539.91|25
1614268260000|2021-02-25 15:51:00|543.99|539.99|544.39|540.39|544.41|540.41|543.98|539.98|30
1614268270000|2021-02-25 15:51:10|544.35|540.35|544.14|540.14|544.37|540.37|544.09|540.09|34
1614268280000|2021-02-25 15:51:20|544.16|540.16|544.16|540.16|544.47|540.47|544.07|540.07|34
1614268290000|2021-02-25 15:51:30|544.18|540.18|543.74|539.74|544.22|540.22|543.74|539.74|32
1614268300000|2021-02-25 15:51:40|543.76|539.76|543.8|539.8|543.81|539.81|543.7|539.7|17
1614268310000|2021-02-25 15:51:50|543.79|539.79|543.91|539.91|543.93|539.93|543.57|539.57|27
1614268320000|2021-02-25 15:52:00|543.92|539.92|544.26|540.26|544.37|540.37|543.9|539.9|31
1614268330000|2021-02-25 15:52:10|544.31|540.31|544.21|540.21|544.31|540.31|544.05|540.05|31
1614268340000|2021-02-25 15:52:20|544.22|540.22|544.3|540.3|544.31|540.31|544.1|540.1|29
1614268350000|2021-02-25 15:52:30|544.29|540.29|544.29|540.29|544.87|540.87|544.13|540.13|29
1614268360000|2021-02-25 15:52:40|544.65|540.65|544.93|540.93|544.93|540.93|544.65|540.65|34
1614268370000|2021-02-25 15:52:50|544.98|540.98|544.78|540.78|544.98|540.98|544.54|540.54|26
1614268380000|2021-02-25 15:53:00|544.77|540.77|544.09|540.09|544.77|540.77|544.09|540.09|35
1614268390000|2021-02-25 15:53:10|544.07|540.07|544.07|540.07|544.1|540.1|543.92|539.92|29
1614268400000|2021-02-25 15:53:20|544.09|540.09|544.54|540.54|544.57|540.57|544.09|540.09|28
1614268410000|2021-02-25 15:53:30|544.43|540.43|545.01|541.01|545.01|541.01|544.43|540.43|30
1614268420000|2021-02-25 15:53:40|544.96|540.96|545.33|541.33|545.35|541.35|544.85|540.85|33
1614268430000|2021-02-25 15:53:50|545.35|541.35|545.1|541.1|545.54|541.54|545.1|541.1|27
1614268440000|2021-02-25 15:54:00|545.14|541.14|544.95|540.95|545.25|541.25|544.9|540.9|33
1614268450000|2021-02-25 15:54:10|544.84|540.84|545.09|541.09|545.11|541.11|544.84|540.84|26
1614268460000|2021-02-25 15:54:20|545.08|541.08|545.08|541.08|545.08|541.08|544.83|540.83|29
1614268470000|2021-02-25 15:54:30|545.12|541.12|545.67|541.67|545.67|541.67|545.12|541.12|26
1614268480000|2021-02-25 15:54:40|545.7|541.7|545.7|541.7|545.76|541.76|545.51|541.51|24
1614268490000|2021-02-25 15:54:50|545.69|541.69|546.14|542.14|546.17|542.17|545.68|541.68|31
1614268500000|2021-02-25 15:55:00|546.13|542.13|545.71|541.71|546.13|542.13|545.61|541.61|31
1614268510000|2021-02-25 15:55:10|545.66|541.66|545.76|541.76|545.76|541.76|545.58|541.58|23
1614268520000|2021-02-25 15:55:20|545.75|541.75|546.17|542.17|546.17|542.17|545.74|541.74|17
1614268530000|2021-02-25 15:55:30|546.18|542.18|545.79|541.79|546.27|542.27|545.78|541.78|25
1614268540000|2021-02-25 15:55:40|545.7|541.7|545.98|541.98|545.98|541.98|545.69|541.69|26
1614268550000|2021-02-25 15:55:50|545.96|541.96|545.91|541.91|546.06|542.06|545.91|541.91|23
1614268560000|2021-02-25 15:56:00|545.9|541.9|546.28|542.28|546.29|542.29|545.87|541.87|32
1614268570000|2021-02-25 15:56:10|546.26|542.26|546.04|542.04|546.26|542.26|545.98|541.98|20
1614268580000|2021-02-25 15:56:20|546.07|542.07|545.85|541.85|546.1|542.1|545.85|541.85|22
1614268590000|2021-02-25 15:56:30|545.84|541.84|545.81|541.81|545.84|541.84|545.71|541.71|23
1614268600000|2021-02-25 15:56:40|545.83|541.83|546.28|542.28|546.28|542.28|545.8|541.8|31
1614268610000|2021-02-25 15:56:50|546.29|542.29|546.47|542.47|546.48|542.48|546.29|542.29|27
1614268620000|2021-02-25 15:57:00|546.52|542.52|547|543|547.14|543.14|546.45|542.45|29
1614268630000|2021-02-25 15:57:10|546.99|542.99|547.22|543.22|547.23|543.23|546.94|542.94|27
1614268640000|2021-02-25 15:57:20|547.24|543.24|547.28|543.28|547.32|543.32|546.89|542.89|30
1614268650000|2021-02-25 15:57:30|547.31|543.31|547.68|543.68|547.81|543.81|547.31|543.31|28
1614268660000|2021-02-25 15:57:40|547.73|543.73|547.86|543.86|548.04|544.04|547.73|543.73|28
1614268670000|2021-02-25 15:57:50|547.87|543.87|547.58|543.58|547.87|543.87|547.52|543.52|31
1614268680000|2021-02-25 15:58:00|547.61|543.61|548.01|544.01|548.03|544.03|547.59|543.59|33
1614268690000|2021-02-25 15:58:10|547.95|543.95|547.37|543.37|548.01|544.01|547.37|543.37|25
1614268700000|2021-02-25 15:58:20|547.35|543.35|547.56|543.56|547.62|543.62|547.34|543.34|26
1614268710000|2021-02-25 15:58:30|547.55|543.55|547.97|543.97|547.97|543.97|547.55|543.55|27
1614268720000|2021-02-25 15:58:40|547.98|543.98|547.92|543.92|548.21|544.21|547.92|543.92|29
1614268730000|2021-02-25 15:58:50|547.93|543.93|548.21|544.21|548.22|544.22|547.93|543.93|29
1614268740000|2021-02-25 15:59:00|548.22|544.22|548.07|544.07|548.22|544.22|547.83|543.83|28
1614268750000|2021-02-25 15:59:10|548.01|544.01|547.86|543.86|548.14|544.14|547.86|543.86|26
1614268760000|2021-02-25 15:59:20|547.84|543.84|547.57|543.57|547.89|543.89|547.57|543.57|29
1614268770000|2021-02-25 15:59:30|547.58|543.58|547.84|543.84|547.85|543.85|547.58|543.58|29
1614268780000|2021-02-25 15:59:40|547.83|543.83|547.92|543.92|547.93|543.93|547.83|543.83|21
1614268790000|2021-02-25 15:59:50|547.93|543.93|548.2|544.2|548.2|544.2|547.81|543.81|22
1614268800000|2021-02-25 16:00:00|548.22|544.22|548.61|544.61|548.61|544.61|548.19|544.19|17
1614268810000|2021-02-25 16:00:10|548.62|544.62|548.99|544.99|549.02|545.02|548.62|544.62|20
1614268820000|2021-02-25 16:00:20|549.03|545.03|548.8|544.8|549.03|545.03|548.49|544.49|38
1614268830000|2021-02-25 16:00:30|548.75|544.75|549.29|545.29|549.47|545.47|548.7|544.7|34
1614268840000|2021-02-25 16:00:40|549.28|545.28|549.73|545.73|549.76|545.76|549.16|545.16|33
1614268850000|2021-02-25 16:00:50|549.74|545.74|549.79|545.79|549.9|545.9|549.72|545.72|36
1614268860000|2021-02-25 16:01:00|549.76|545.76|549.43|545.43|549.81|545.81|549.17|545.17|33
1614268870000|2021-02-25 16:01:10|549.44|545.44|549.63|545.63|549.93|545.93|549.36|545.36|34
1614268880000|2021-02-25 16:01:20|549.61|545.61|549.59|545.59|549.75|545.75|549.58|545.58|31
1614268890000|2021-02-25 16:01:30|549.57|545.57|548.86|544.86|549.64|545.64|548.86|544.86|39
1614268900000|2021-02-25 16:01:40|548.88|544.88|548.36|544.36|549.28|545.28|548.36|544.36|40
1614268910000|2021-02-25 16:01:50|548.67|544.67|547.97|543.97|548.68|544.68|547.66|543.66|35
1614268920000|2021-02-25 16:02:00|548|544|548.36|544.36|548.68|544.68|547.95|543.95|36
1614268930000|2021-02-25 16:02:10|548.43|544.43|548.4|544.4|548.55|544.55|548.12|544.12|36
1614268940000|2021-02-25 16:02:20|548.43|544.43|548.23|544.23|548.43|544.43|548.1|544.1|36
1614268950000|2021-02-25 16:02:30|548.21|544.21|547.48|543.48|548.21|544.21|547.47|543.47|33
1614268960000|2021-02-25 16:02:40|547.37|543.37|546.4|542.4|547.37|543.37|546.29|542.29|33
1614268970000|2021-02-25 16:02:50|546.44|542.44|546.29|542.29|546.44|542.44|546.09|542.09|34
1614268980000|2021-02-25 16:03:00|546.27|542.27|546.44|542.44|546.61|542.61|546.16|542.16|34
1614268990000|2021-02-25 16:03:10|546.47|542.47|546.81|542.81|546.82|542.82|546.19|542.19|35
1614269000000|2021-02-25 16:03:20|546.87|542.87|547.09|543.09|547.21|543.21|546.87|542.87|25
1614269010000|2021-02-25 16:03:30|547.1|543.1|547.27|543.27|547.47|543.47|547.09|543.09|28
1614269020000|2021-02-25 16:03:40|547.14|543.14|547|543|547.16|543.16|546.89|542.89|32
1614269030000|2021-02-25 16:03:50|547.03|543.03|547.12|543.12|547.12|543.12|547.03|543.03|24
1614269040000|2021-02-25 16:04:00|547.18|543.18|547.51|543.51|547.51|543.51|547.18|543.18|23
1614269050000|2021-02-25 16:04:10|547.55|543.55|547.82|543.82|547.82|543.82|547.55|543.55|16
1614269060000|2021-02-25 16:04:20|547.83|543.83|547.85|543.85|547.96|543.96|547.83|543.83|25
1614269070000|2021-02-25 16:04:30|547.87|543.87|547.77|543.77|547.87|543.87|547.73|543.73|26
1614269080000|2021-02-25 16:04:40|547.76|543.76|547.65|543.65|547.76|543.76|547.57|543.57|24
1614269090000|2021-02-25 16:04:50|547.68|543.68|548.07|544.07|548.07|544.07|547.68|543.68|27
1614269100000|2021-02-25 16:05:00|548.06|544.06|547.74|543.74|548.16|544.16|547.71|543.71|31
1614269110000|2021-02-25 16:05:10|547.68|543.68|546.97|542.97|547.68|543.68|546.93|542.93|35
1614269120000|2021-02-25 16:05:20|546.96|542.96|546.67|542.67|546.96|542.96|546.67|542.67|29
1614269130000|2021-02-25 16:05:30|546.62|542.62|545.66|541.66|546.67|542.67|545.66|541.66|37
1614269140000|2021-02-25 16:05:40|545.43|541.43|545.69|541.69|545.72|541.72|545.41|541.41|27
1614269150000|2021-02-25 16:05:50|545.7|541.7|545.55|541.55|545.84|541.84|545.43|541.43|31
1614269160000|2021-02-25 16:06:00|545.4|541.4|545.06|541.06|545.45|541.45|544.91|540.91|27
1614269170000|2021-02-25 16:06:10|544.88|540.88|545.14|541.14|545.14|541.14|544.82|540.82|30
1614269180000|2021-02-25 16:06:20|545.13|541.13|545.08|541.08|545.41|541.41|545.08|541.08|34
1614269190000|2021-02-25 16:06:30|545.05|541.05|544.65|540.65|545.16|541.16|544.65|540.65|34
1614269200000|2021-02-25 16:06:40|544.62|540.62|544.52|540.52|544.63|540.63|544.33|540.33|33
1614269210000|2021-02-25 16:06:50|544.54|540.54|544.46|540.46|544.59|540.59|544.31|540.31|34
1614269220000|2021-02-25 16:07:00|544.45|540.45|544.61|540.61|544.65|540.65|544.23|540.23|31
1614269230000|2021-02-25 16:07:10|544.57|540.57|544.39|540.39|544.64|540.64|544.34|540.34|33
1614269240000|2021-02-25 16:07:20|544.3|540.3|544.25|540.25|544.3|540.3|544.02|540.02|27
1614269250000|2021-02-25 16:07:30|544.29|540.29|544.05|540.05|544.36|540.36|544.05|540.05|25
1614269260000|2021-02-25 16:07:40|544.06|540.06|543.55|539.55|544.09|540.09|543.48|539.48|31
1614269270000|2021-02-25 16:07:50|543.43|539.43|542.82|538.82|543.51|539.51|542.82|538.82|30
1614269280000|2021-02-25 16:08:00|542.77|538.77|542.89|538.89|543.04|539.04|542.77|538.77|29
1614269290000|2021-02-25 16:08:10|542.92|538.92|543.25|539.25|543.46|539.46|542.92|538.92|27
1614269300000|2021-02-25 16:08:20|543.26|539.26|543.69|539.69|543.71|539.71|543.25|539.25|28
1614269310000|2021-02-25 16:08:30|543.7|539.7|543.49|539.49|543.71|539.71|543.39|539.39|30
1614269320000|2021-02-25 16:08:40|543.47|539.47|543.76|539.76|543.87|539.87|543.43|539.43|30
1614269330000|2021-02-25 16:08:50|543.72|539.72|543.26|539.26|543.72|539.72|543.21|539.21|21
1614269340000|2021-02-25 16:09:00|543.27|539.27|543.59|539.59|543.68|539.68|543.27|539.27|29
1614269350000|2021-02-25 16:09:10|543.68|539.68|543.99|539.99|544.04|540.04|543.58|539.58|31
1614269360000|2021-02-25 16:09:20|543.95|539.95|543.59|539.59|543.96|539.96|543.44|539.44|31
1614269370000|2021-02-25 16:09:30|543.53|539.53|543.44|539.44|543.55|539.55|543.44|539.44|15
1614269380000|2021-02-25 16:09:40|543.45|539.45|543.62|539.62|543.74|539.74|543.45|539.45|33
1614269390000|2021-02-25 16:09:50|543.59|539.59|543.58|539.58|543.6|539.6|543.5|539.5|21
1614269400000|2021-02-25 16:10:00|543.59|539.59|543.46|539.46|543.61|539.61|543.46|539.46|20
1614269410000|2021-02-25 16:10:10|543.47|539.47|544.11|540.11|544.11|540.11|543.47|539.47|18
1614269420000|2021-02-25 16:10:20|543.81|539.81|544.09|540.09|544.11|540.11|543.81|539.81|19
1614269430000|2021-02-25 16:10:30|544.11|540.11|544.42|540.42|544.43|540.43|544.11|540.11|17
1614269440000|2021-02-25 16:10:40|544.43|540.43|544.66|540.66|544.69|540.69|544.42|540.42|25
1614269450000|2021-02-25 16:10:50|544.65|540.65|544.62|540.62|544.73|540.73|544.48|540.48|24
1614269460000|2021-02-25 16:11:00|544.64|540.64|545.27|541.27|545.4|541.4|544.64|540.64|31
1614269470000|2021-02-25 16:11:10|545.23|541.23|545.38|541.38|545.41|541.41|545.2|541.2|16
1614269480000|2021-02-25 16:11:20|545.37|541.37|545.32|541.32|545.37|541.37|545.28|541.28|17
1614269490000|2021-02-25 16:11:30|545.31|541.31|545.06|541.06|545.37|541.37|545.05|541.05|18
1614269500000|2021-02-25 16:11:40|544.97|540.97|545.14|541.14|545.15|541.15|544.85|540.85|24
1614269510000|2021-02-25 16:11:50|545.15|541.15|544.94|540.94|545.15|541.15|544.9|540.9|23
1614269520000|2021-02-25 16:12:00|544.93|540.93|545.12|541.12|545.23|541.23|544.93|540.93|13
1614269530000|2021-02-25 16:12:10|545.13|541.13|545.22|541.22|545.22|541.22|545|541|16
1614269540000|2021-02-25 16:12:20|545.33|541.33|545.25|541.25|545.53|541.53|545.23|541.23|29
1614269550000|2021-02-25 16:12:30|545.23|541.23|545.63|541.63|545.63|541.63|545.22|541.22|23
1614269560000|2021-02-25 16:12:40|545.68|541.68|545.98|541.98|545.98|541.98|545.48|541.48|18
1614269570000|2021-02-25 16:12:50|546.04|542.04|546.2|542.2|546.25|542.25|546.04|542.04|21
1614269580000|2021-02-25 16:13:00|546.19|542.19|546.74|542.74|546.75|542.75|546.19|542.19|10
1614269590000|2021-02-25 16:13:10|546.75|542.75|547.16|543.16|547.28|543.28|546.72|542.72|29
1614269600000|2021-02-25 16:13:20|547.11|543.11|547.55|543.55|547.68|543.68|547.11|543.11|25
1614269610000|2021-02-25 16:13:30|547.53|543.53|547.36|543.36|547.61|543.61|547.12|543.12|29
1614269620000|2021-02-25 16:13:40|547.39|543.39|547.67|543.67|547.71|543.71|547.37|543.37|20
1614269630000|2021-02-25 16:13:50|547.75|543.75|547.87|543.87|547.95|543.95|547.7|543.7|20
1614269640000|2021-02-25 16:14:00|548.15|544.15|548.26|544.26|548.26|544.26|547.99|543.99|14
1614269650000|2021-02-25 16:14:10|548.46|544.46|548.36|544.36|548.5|544.5|548.35|544.35|19
1614269660000|2021-02-25 16:14:20|548.39|544.39|548.47|544.47|548.49|544.49|548.39|544.39|22
1614269670000|2021-02-25 16:14:30|548.46|544.46|548.46|544.46|548.47|544.47|548.4|544.4|15
1614269680000|2021-02-25 16:14:40|548.45|544.45|548.4|544.4|548.49|544.49|548.09|544.09|25
1614269690000|2021-02-25 16:14:50|548.47|544.47|548.92|544.92|548.93|544.93|548.47|544.47|14
1614269700000|2021-02-25 16:15:00|549.03|545.03|548.69|544.69|549.03|545.03|548.65|544.65|29
1614269710000|2021-02-25 16:15:10|548.75|544.75|548.05|544.05|548.76|544.76|548.05|544.05|30
1614269720000|2021-02-25 16:15:20|548.03|544.03|547.63|543.63|548.03|544.03|547.63|543.63|27
1614269730000|2021-02-25 16:15:30|547.58|543.58|547.52|543.52|547.61|543.61|547.32|543.32|23
1614269740000|2021-02-25 16:15:40|547.42|543.42|546.81|542.81|547.51|543.51|546.76|542.76|30
1614269750000|2021-02-25 16:15:50|546.79|542.79|546.65|542.65|546.95|542.95|546.65|542.65|29
1614269760000|2021-02-25 16:16:00|546.57|542.57|547.24|543.24|547.24|543.24|546.57|542.57|27
1614269770000|2021-02-25 16:16:10|547.23|543.23|547.12|543.12|547.26|543.26|547.12|543.12|15
1614269780000|2021-02-25 16:16:20|546.96|542.96|546.73|542.73|546.99|542.99|546.73|542.73|24
1614269790000|2021-02-25 16:16:30|546.75|542.75|546.31|542.31|546.75|542.75|546.29|542.29|24
1614269800000|2021-02-25 16:16:40|546.29|542.29|546.33|542.33|546.46|542.46|546.29|542.29|19
1614269810000|2021-02-25 16:16:50|546.31|542.31|546.29|542.29|546.39|542.39|546.25|542.25|18
1614269820000|2021-02-25 16:17:00|546.28|542.28|546.58|542.58|546.6|542.6|546.2|542.2|23
1614269830000|2021-02-25 16:17:10|546.49|542.49|546.89|542.89|546.89|542.89|546.49|542.49|29
1614269840000|2021-02-25 16:17:20|546.92|542.92|546.77|542.77|546.98|542.98|546.65|542.65|25
1614269850000|2021-02-25 16:17:30|546.76|542.76|546.95|542.95|546.95|542.95|546.61|542.61|32
1614269860000|2021-02-25 16:17:40|546.96|542.96|547.64|543.64|547.64|543.64|546.96|542.96|31
1614269870000|2021-02-25 16:17:50|547.61|543.61|547.85|543.85|548.27|544.27|547.52|543.52|31
1614269880000|2021-02-25 16:18:00|547.65|543.65|548.69|544.69|548.79|544.79|547.52|543.52|30
1614269890000|2021-02-25 16:18:10|548.76|544.76|548.79|544.79|548.79|544.79|548.4|544.4|32
1614269900000|2021-02-25 16:18:20|548.81|544.81|548.5|544.5|548.81|544.81|548.43|544.43|27
1614269910000|2021-02-25 16:18:30|548.53|544.53|548.47|544.47|548.53|544.53|548.4|544.4|16
1614269920000|2021-02-25 16:18:40|548.48|544.48|548.6|544.6|548.6|544.6|548.23|544.23|34
1614269930000|2021-02-25 16:18:50|548.68|544.68|548.93|544.93|548.93|544.93|548.65|544.65|27
1614269940000|2021-02-25 16:19:00|548.94|544.94|548.67|544.67|548.96|544.96|548.65|544.65|24
1614269950000|2021-02-25 16:19:10|548.69|544.69|549|545|549.06|545.06|548.69|544.69|29
1614269960000|2021-02-25 16:19:20|549.06|545.06|549.43|545.43|549.43|545.43|549.06|545.06|29
1614269970000|2021-02-25 16:19:30|549.41|545.41|549.87|545.87|549.87|545.87|549.25|545.25|32
1614269980000|2021-02-25 16:19:40|549.84|545.84|549.78|545.78|549.99|545.99|549.72|545.72|26
1614269990000|2021-02-25 16:19:50|549.8|545.8|550.3|546.3|550.3|546.3|549.77|545.77|20
1614270000000|2021-02-25 16:20:00|550.43|546.43|550|546|550.43|546.43|549.89|545.89|24
1614270010000|2021-02-25 16:20:10|550.01|546.01|550.2|546.2|550.2|546.2|550.01|546.01|21
1614270020000|2021-02-25 16:20:20|550.19|546.19|550.2|546.2|550.23|546.23|550.18|546.18|13
1614270030000|2021-02-25 16:20:30|550.21|546.21|550.31|546.31|550.32|546.32|550.21|546.21|19
1614270040000|2021-02-25 16:20:40|550.32|546.32|550.33|546.33|550.53|546.53|550.12|546.12|26
1614270050000|2021-02-25 16:20:50|550.34|546.34|550.32|546.32|550.42|546.42|550.09|546.09|24
1614270060000|2021-02-25 16:21:00|550.36|546.36|549.67|545.67|550.37|546.37|549.67|545.67|26
1614270070000|2021-02-25 16:21:10|549.46|545.46|549.71|545.71|549.71|545.71|549.31|545.31|29
1614270080000|2021-02-25 16:21:20|549.72|545.72|549.68|545.68|549.8|545.8|549.68|545.68|14
1614270090000|2021-02-25 16:21:30|549.71|545.71|549.72|545.72|549.79|545.79|549.71|545.71|15
1614270100000|2021-02-25 16:21:40|549.61|545.61|549.52|545.52|549.67|545.67|549.49|545.49|23
1614270110000|2021-02-25 16:21:50|549.49|545.49|549.45|545.45|549.57|545.57|549.34|545.34|29
1614270120000|2021-02-25 16:22:00|549.4|545.4|549.26|545.26|549.4|545.4|549.25|545.25|20
1614270130000|2021-02-25 16:22:10|549.27|545.27|549.4|545.4|549.4|545.4|549.15|545.15|22
1614270140000|2021-02-25 16:22:20|549.42|545.42|549.64|545.64|549.72|545.72|549.42|545.42|30
1614270150000|2021-02-25 16:22:30|549.63|545.63|549.65|545.65|549.73|545.73|549.6|545.6|22
1614270160000|2021-02-25 16:22:40|549.6|545.6|549.35|545.35|549.6|545.6|549.35|545.35|16
1614270170000|2021-02-25 16:22:50|549.33|545.33|549.23|545.23|549.34|545.34|549.22|545.22|21
1614270180000|2021-02-25 16:23:00|549.24|545.24|549.44|545.44|549.5|545.5|549.2|545.2|21
1614270190000|2021-02-25 16:23:10|549.3|545.3|549.26|545.26|549.42|545.42|549.24|545.24|30
1614270200000|2021-02-25 16:23:20|549.24|545.24|549.2|545.2|549.35|545.35|549.2|545.2|24
1614270210000|2021-02-25 16:23:30|549.19|545.19|549.19|545.19|549.22|545.22|549.19|545.19|15
1614270220000|2021-02-25 16:23:40|549.2|545.2|549.12|545.12|549.21|545.21|549.12|545.12|11
1614270230000|2021-02-25 16:23:50|549.09|545.09|549|545|549.09|545.09|548.87|544.87|11
1614270240000|2021-02-25 16:24:00|548.88|544.88|548.8|544.8|549.03|545.03|548.79|544.79|27
1614270250000|2021-02-25 16:24:10|548.82|544.82|548.7|544.7|548.82|544.82|548.62|544.62|22
1614270260000|2021-02-25 16:24:20|548.69|544.69|548.72|544.72|548.74|544.74|548.62|544.62|12
1614270270000|2021-02-25 16:24:30|548.73|544.73|548.78|544.78|548.98|544.98|548.73|544.73|25
1614270280000|2021-02-25 16:24:40|548.68|544.68|548.45|544.45|548.73|544.73|548.45|544.45|25
1614270290000|2021-02-25 16:24:50|548.4|544.4|548.23|544.23|548.51|544.51|548.18|544.18|27
1614270300000|2021-02-25 16:25:00|548.24|544.24|548.06|544.06|548.24|544.24|548.06|544.06|24
1614270310000|2021-02-25 16:25:10|548.07|544.07|548|544|548.13|544.13|547.97|543.97|14
1614270320000|2021-02-25 16:25:20|547.95|543.95|548|544|548.02|544.02|547.84|543.84|20
1614270330000|2021-02-25 16:25:30|548.07|544.07|548.17|544.17|548.18|544.18|547.98|543.98|21
1614270340000|2021-02-25 16:25:40|548.12|544.12|547.89|543.89|548.17|544.17|547.88|543.88|29
1614270350000|2021-02-25 16:25:50|547.9|543.9|547.6|543.6|547.94|543.94|547.54|543.54|31
1614270360000|2021-02-25 16:26:00|547.65|543.65|547.48|543.48|547.71|543.71|547.46|543.46|26
1614270370000|2021-02-25 16:26:10|547.47|543.47|546.86|542.86|547.53|543.53|546.86|542.86|31
1614270380000|2021-02-25 16:26:20|546.83|542.83|547|543|547.01|543.01|546.65|542.65|34
1614270390000|2021-02-25 16:26:30|546.98|542.98|546.97|542.97|547.02|543.02|546.92|542.92|30
1614270400000|2021-02-25 16:26:40|547|543|546.95|542.95|547|543|546.91|542.91|27
1614270410000|2021-02-25 16:26:50|546.92|542.92|546.85|542.85|546.94|542.94|546.8|542.8|24
1614270420000|2021-02-25 16:27:00|546.82|542.82|546.7|542.7|546.85|542.85|546.7|542.7|23
1614270430000|2021-02-25 16:27:10|546.71|542.71|546.46|542.46|546.72|542.72|546.46|542.46|29
1614270440000|2021-02-25 16:27:20|546.47|542.47|546.53|542.53|546.65|542.65|546.43|542.43|31
1614270450000|2021-02-25 16:27:30|546.52|542.52|546.4|542.4|546.53|542.53|546.3|542.3|25
1614270460000|2021-02-25 16:27:40|546.35|542.35|546.09|542.09|546.4|542.4|546.09|542.09|21
1614270470000|2021-02-25 16:27:50|546.06|542.06|545.74|541.74|546.06|542.06|545.74|541.74|15
1614270480000|2021-02-25 16:28:00|545.73|541.73|545.91|541.91|546.08|542.08|545.68|541.68|26
1614270490000|2021-02-25 16:28:10|545.89|541.89|545.85|541.85|545.94|541.94|545.85|541.85|18
1614270500000|2021-02-25 16:28:20|545.84|541.84|545.71|541.71|545.85|541.85|545.59|541.59|29
1614270510000|2021-02-25 16:28:30|545.69|541.69|545.64|541.64|545.69|541.69|545.43|541.43|23
1614270520000|2021-02-25 16:28:40|545.48|541.48|545.71|541.71|545.74|541.74|545.46|541.46|22
1614270530000|2021-02-25 16:28:50|545.7|541.7|545.86|541.86|545.89|541.89|545.68|541.68|27
1614270540000|2021-02-25 16:29:00|545.85|541.85|546.09|542.09|546.09|542.09|545.85|541.85|17
1614270550000|2021-02-25 16:29:10|546.15|542.15|546.53|542.53|546.77|542.77|546.15|542.15|33
1614270560000|2021-02-25 16:29:20|546.54|542.54|546.4|542.4|546.61|542.61|546.37|542.37|30
1614270570000|2021-02-25 16:29:30|546.41|542.41|546.18|542.18|546.45|542.45|546.18|542.18|27
1614270580000|2021-02-25 16:29:40|546.16|542.16|545.99|541.99|546.16|542.16|545.97|541.97|23
1614270590000|2021-02-25 16:29:50|546.01|542.01|545.58|541.58|546.04|542.04|545.58|541.58|25
1614270600000|2021-02-25 16:30:00|545.56|541.56|546.02|542.02|546.02|542.02|545.54|541.54|21
1614270610000|2021-02-25 16:30:10|546.05|542.05|546.36|542.36|546.39|542.39|545.98|541.98|32
1614270620000|2021-02-25 16:30:20|546.37|542.37|546.83|542.83|546.83|542.83|546.37|542.37|31
1614270630000|2021-02-25 16:30:30|546.82|542.82|546.81|542.81|546.92|542.92|546.78|542.78|20
1614270640000|2021-02-25 16:30:40|546.82|542.82|546.92|542.92|547.05|543.05|546.7|542.7|25
1614270650000|2021-02-25 16:30:50|546.93|542.93|546.87|542.87|546.93|542.93|546.81|542.81|9
1614270660000|2021-02-25 16:31:00|546.88|542.88|546.87|542.87|546.98|542.98|546.79|542.79|24
1614270670000|2021-02-25 16:31:10|546.92|542.92|546.75|542.75|546.99|542.99|546.73|542.73|16
1614270680000|2021-02-25 16:31:20|546.7|542.7|546.81|542.81|546.81|542.81|546.5|542.5|26
1614270690000|2021-02-25 16:31:30|546.79|542.79|546.73|542.73|546.9|542.9|546.71|542.71|38
1614270700000|2021-02-25 16:31:40|546.74|542.74|546.46|542.46|546.74|542.74|546.46|542.46|23
1614270710000|2021-02-25 16:31:50|546.44|542.44|546.45|542.45|546.46|542.46|546.44|542.44|3
1614270720000|2021-02-25 16:32:00|546.44|542.44|546.36|542.36|546.45|542.45|546.36|542.36|15
1614270730000|2021-02-25 16:32:10|546.35|542.35|546.62|542.62|546.66|542.66|546.35|542.35|11
1614270740000|2021-02-25 16:32:20|546.61|542.61|546.43|542.43|546.61|542.61|546.31|542.31|29
1614270750000|2021-02-25 16:32:30|546.42|542.42|546.22|542.22|546.46|542.46|546.18|542.18|32
1614270760000|2021-02-25 16:32:40|546.2|542.2|546.07|542.07|546.24|542.24|546.07|542.07|16
1614270770000|2021-02-25 16:32:50|546.06|542.06|546.01|542.01|546.06|542.06|545.94|541.94|14
1614270780000|2021-02-25 16:33:00|546|542|546.09|542.09|546.09|542.09|545.99|541.99|12
1614270790000|2021-02-25 16:33:10|546.07|542.07|546.09|542.09|546.1|542.1|546.06|542.06|22
1614270800000|2021-02-25 16:33:20|546.16|542.16|546.21|542.21|546.26|542.26|546.09|542.09|28
1614270810000|2021-02-25 16:33:30|546.23|542.23|546.46|542.46|546.48|542.48|546.21|542.21|23
1614270820000|2021-02-25 16:33:40|546.47|542.47|546.44|542.44|546.51|542.51|546.43|542.43|12
1614270830000|2021-02-25 16:33:50|546.45|542.45|546.47|542.47|546.5|542.5|546.44|542.44|20
1614270840000|2021-02-25 16:34:00|546.46|542.46|546.74|542.74|546.74|542.74|546.44|542.44|25
1614270850000|2021-02-25 16:34:10|546.73|542.73|546.66|542.66|546.75|542.75|546.66|542.66|21
1614270860000|2021-02-25 16:34:20|546.67|542.67|546.5|542.5|546.67|542.67|546.48|542.48|24
1614270870000|2021-02-25 16:34:30|546.48|542.48|546.48|542.48|546.52|542.52|546.42|542.42|8
1614270880000|2021-02-25 16:34:40|546.43|542.43|546.21|542.21|546.43|542.43|546.15|542.15|20
1614270890000|2021-02-25 16:34:50|546.22|542.22|546.15|542.15|546.23|542.23|546.13|542.13|23
1614270900000|2021-02-25 16:35:00|546.13|542.13|545.81|541.81|546.14|542.14|545.8|541.8|27
1614270910000|2021-02-25 16:35:10|545.8|541.8|545.51|541.51|545.8|541.8|545.51|541.51|26
1614270920000|2021-02-25 16:35:20|545.45|541.45|545.29|541.29|545.45|541.45|545.27|541.27|12
1614270930000|2021-02-25 16:35:30|545.28|541.28|545.29|541.29|545.29|541.29|545.27|541.27|10
1614270940000|2021-02-25 16:35:40|545.34|541.34|545.23|541.23|545.52|541.52|545.23|541.23|20
1614270950000|2021-02-25 16:35:50|545.21|541.21|544.9|540.9|545.22|541.22|544.88|540.88|29
1614270960000|2021-02-25 16:36:00|544.87|540.87|544.81|540.81|545.02|541.02|544.7|540.7|34
1614270970000|2021-02-25 16:36:10|544.8|540.8|544.56|540.56|544.8|540.8|544.56|540.56|25
1614270980000|2021-02-25 16:36:20|544.55|540.55|544.54|540.54|544.61|540.61|544.45|540.45|24
1614270990000|2021-02-25 16:36:30|544.53|540.53|544.64|540.64|544.74|540.74|544.53|540.53|31
1614271000000|2021-02-25 16:36:40|544.62|540.62|544.65|540.65|544.74|540.74|544.61|540.61|28
1614271010000|2021-02-25 16:36:50|544.64|540.64|544.37|540.37|544.64|540.64|544.34|540.34|25
1614271020000|2021-02-25 16:37:00|544.36|540.36|544.29|540.29|544.36|540.36|544.25|540.25|13
1614271030000|2021-02-25 16:37:10|544.31|540.31|544.65|540.65|544.71|540.71|544.25|540.25|27
1614271040000|2021-02-25 16:37:20|544.64|540.64|544.57|540.57|544.64|540.64|544.39|540.39|24
1614271050000|2021-02-25 16:37:30|544.6|540.6|544.57|540.57|544.6|540.6|544.44|540.44|23
1614271060000|2021-02-25 16:37:40|544.58|540.58|544.77|540.77|544.84|540.84|544.58|540.58|21
1614271070000|2021-02-25 16:37:50|544.76|540.76|544.58|540.58|544.77|540.77|544.5|540.5|19
1614271080000|2021-02-25 16:38:00|544.57|540.57|544.59|540.59|544.63|540.63|544.55|540.55|18
1614271090000|2021-02-25 16:38:10|544.6|540.6|544.9|540.9|545.11|541.11|544.6|540.6|33
1614271100000|2021-02-25 16:38:20|544.93|540.93|545.09|541.09|545.09|541.09|544.9|540.9|24
1614271110000|2021-02-25 16:38:30|545.07|541.07|544.91|540.91|545.07|541.07|544.77|540.77|16
1614271120000|2021-02-25 16:38:40|544.92|540.92|544.95|540.95|544.97|540.97|544.92|540.92|26
1614271130000|2021-02-25 16:38:50|544.97|540.97|544.81|540.81|544.97|540.97|544.81|540.81|19
1614271140000|2021-02-25 16:39:00|544.82|540.82|544.66|540.66|544.82|540.82|544.65|540.65|19
1614271150000|2021-02-25 16:39:10|544.73|540.73|544.55|540.55|544.76|540.76|544.49|540.49|16
1614271160000|2021-02-25 16:39:20|544.56|540.56|544.79|540.79|544.81|540.81|544.56|540.56|20
1614271170000|2021-02-25 16:39:30|544.81|540.81|544.61|540.61|544.82|540.82|544.61|540.61|18
1614271180000|2021-02-25 16:39:40|544.63|540.63|544.65|540.65|544.69|540.69|544.62|540.62|18
1614271190000|2021-02-25 16:39:50|544.66|540.66|544.67|540.67|544.7|540.7|544.6|540.6|21
1614271200000|2021-02-25 16:40:00|544.65|540.65|544.62|540.62|544.69|540.69|544.61|540.61|15
1614271210000|2021-02-25 16:40:10|544.61|540.61|544.67|540.67|544.69|540.69|544.61|540.61|5
1614271220000|2021-02-25 16:40:20|544.66|540.66|544.78|540.78|544.86|540.86|544.66|540.66|13
1614271230000|2021-02-25 16:40:30|544.76|540.76|544.66|540.66|544.76|540.76|544.65|540.65|14
1614271240000|2021-02-25 16:40:40|544.67|540.67|544.54|540.54|544.67|540.67|544.53|540.53|30
1614271250000|2021-02-25 16:40:50|544.55|540.55|544.38|540.38|544.55|540.55|544.37|540.37|17
1614271260000|2021-02-25 16:41:00|544.34|540.34|544.35|540.35|544.43|540.43|544.31|540.31|29
1614271270000|2021-02-25 16:41:10|544.32|540.32|544.1|540.1|544.34|540.34|544.1|540.1|15
1614271280000|2021-02-25 16:41:20|544.02|540.02|544.31|540.31|544.31|540.31|543.77|539.77|29
1614271290000|2021-02-25 16:41:30|544.28|540.28|544.04|540.04|544.28|540.28|543.97|539.97|29
1614271300000|2021-02-25 16:41:40|543.98|539.98|543.86|539.86|544.03|540.03|543.82|539.82|23
1614271310000|2021-02-25 16:41:50|543.88|539.88|544.06|540.06|544.07|540.07|543.85|539.85|27
1614271320000|2021-02-25 16:42:00|544.07|540.07|544.25|540.25|544.5|540.5|544.01|540.01|20
1614271330000|2021-02-25 16:42:10|544.26|540.26|543.95|539.95|544.27|540.27|543.95|539.95|28
1614271340000|2021-02-25 16:42:20|543.93|539.93|544.12|540.12|544.18|540.18|543.9|539.9|26
1614271350000|2021-02-25 16:42:30|544.21|540.21|544.3|540.3|544.42|540.42|544.12|540.12|34
1614271360000|2021-02-25 16:42:40|544.23|540.23|544.6|540.6|544.68|540.68|544.23|540.23|29
1614271370000|2021-02-25 16:42:50|544.61|540.61|544.82|540.82|545.12|541.12|544.61|540.61|35
1614271380000|2021-02-25 16:43:00|544.89|540.89|544.98|540.98|545.04|541.04|544.8|540.8|33
1614271390000|2021-02-25 16:43:10|545.03|541.03|545.29|541.29|545.48|541.48|544.98|540.98|28
1614271400000|2021-02-25 16:43:20|545.32|541.32|545.34|541.34|545.37|541.37|545.29|541.29|11
1614271410000|2021-02-25 16:43:30|545.35|541.35|545.39|541.39|545.76|541.76|545.35|541.35|28
1614271420000|2021-02-25 16:43:40|545.48|541.48|545.86|541.86|545.86|541.86|545.07|541.07|31
1614271430000|2021-02-25 16:43:50|545.85|541.85|546.01|542.01|546.04|542.04|545.84|541.84|28
1614271440000|2021-02-25 16:44:00|546.02|542.02|546.09|542.09|546.26|542.26|546.02|542.02|17
1614271450000|2021-02-25 16:44:10|546.12|542.12|546.07|542.07|546.39|542.39|546.07|542.07|23
1614271460000|2021-02-25 16:44:20|546|542|545.81|541.81|546|542|545.65|541.65|24
1614271470000|2021-02-25 16:44:30|545.76|541.76|545.47|541.47|545.77|541.77|545.47|541.47|24
1614271480000|2021-02-25 16:44:40|545.45|541.45|545.28|541.28|545.49|541.49|545.28|541.28|29
1614271490000|2021-02-25 16:44:50|545.29|541.29|545.21|541.21|545.4|541.4|545.18|541.18|28
1614271500000|2021-02-25 16:45:00|545.18|541.18|545.21|541.21|545.25|541.25|545.17|541.17|22
1614271510000|2021-02-25 16:45:10|545.22|541.22|545.43|541.43|545.48|541.48|545.2|541.2|30
1614271520000|2021-02-25 16:45:20|545.45|541.45|545.53|541.53|545.53|541.53|545.36|541.36|25
1614271530000|2021-02-25 16:45:30|545.5|541.5|545.62|541.62|545.67|541.67|545.47|541.47|30
1614271540000|2021-02-25 16:45:40|545.63|541.63|545.67|541.67|545.67|541.67|545.59|541.59|17
1614271550000|2021-02-25 16:45:50|545.71|541.71|545.74|541.74|545.75|541.75|545.7|541.7|13
1614271560000|2021-02-25 16:46:00|545.75|541.75|545.48|541.48|545.83|541.83|545.46|541.46|26
1614271570000|2021-02-25 16:46:10|545.47|541.47|545.13|541.13|545.51|541.51|545.13|541.13|23
1614271580000|2021-02-25 16:46:20|545.12|541.12|545.16|541.16|545.33|541.33|545.08|541.08|36
1614271590000|2021-02-25 16:46:30|545.14|541.14|544.88|540.88|545.15|541.15|544.88|540.88|26
1614271600000|2021-02-25 16:46:40|544.85|540.85|544.36|540.36|544.85|540.85|544.31|540.31|29
1614271610000|2021-02-25 16:46:50|544.37|540.37|544.23|540.23|544.4|540.4|544.23|540.23|19
1614271620000|2021-02-25 16:47:00|544.21|540.21|544.21|540.21|544.24|540.24|544.06|540.06|30
1614271630000|2021-02-25 16:47:10|544.2|540.2|544.47|540.47|544.58|540.58|544.2|540.2|30
1614271640000|2021-02-25 16:47:20|544.46|540.46|544.11|540.11|544.46|540.46|544.07|540.07|32
1614271650000|2021-02-25 16:47:30|544.15|540.15|543.42|539.42|544.15|540.15|543.39|539.39|34
1614271660000|2021-02-25 16:47:40|543.4|539.4|543.52|539.52|543.68|539.68|543.34|539.34|31
1614271670000|2021-02-25 16:47:50|543.51|539.51|543.33|539.33|543.63|539.63|543.31|539.31|27
1614271680000|2021-02-25 16:48:00|543.3|539.3|542.99|538.99|543.3|539.3|542.96|538.96|30
1614271690000|2021-02-25 16:48:10|543.07|539.07|543.03|539.03|543.26|539.26|543.02|539.02|33
1614271700000|2021-02-25 16:48:20|543.06|539.06|543.15|539.15|543.15|539.15|542.7|538.7|35
1614271710000|2021-02-25 16:48:30|542.87|538.87|542.94|538.94|542.97|538.97|542.87|538.87|22
1614271720000|2021-02-25 16:48:40|542.95|538.95|542.91|538.91|543.03|539.03|542.76|538.76|20
1614271730000|2021-02-25 16:48:50|542.93|538.93|542.45|538.45|542.97|538.97|542.26|538.26|28
1614271740000|2021-02-25 16:49:00|542.52|538.52|542.66|538.66|542.67|538.67|542.5|538.5|28
1614271750000|2021-02-25 16:49:10|542.67|538.67|542.55|538.55|542.67|538.67|542.53|538.53|33
1614271760000|2021-02-25 16:49:20|542.54|538.54|542.7|538.7|542.7|538.7|542.54|538.54|22
1614271770000|2021-02-25 16:49:30|542.67|538.67|542.76|538.76|542.76|538.76|542.64|538.64|31
1614271780000|2021-02-25 16:49:40|542.75|538.75|542.77|538.77|542.96|538.96|542.69|538.69|21
1614271790000|2021-02-25 16:49:50|542.81|538.81|542.65|538.65|542.81|538.81|542.57|538.57|32
1614271800000|2021-02-25 16:50:00|542.64|538.64|542.4|538.4|542.7|538.7|542.38|538.38|32
1614271810000|2021-02-25 16:50:10|542.43|538.43|542.03|538.03|542.43|538.43|542.02|538.02|25
1614271820000|2021-02-25 16:50:20|542.04|538.04|542.22|538.22|542.22|538.22|542.03|538.03|19
1614271830000|2021-02-25 16:50:30|542.25|538.25|542.62|538.62|542.67|538.67|542.25|538.25|22
1614271840000|2021-02-25 16:50:40|542.61|538.61|542.24|538.24|542.61|538.61|542.22|538.22|33
1614271850000|2021-02-25 16:50:50|542.2|538.2|542.17|538.17|542.24|538.24|542.11|538.11|28
1614271860000|2021-02-25 16:51:00|542.14|538.14|542.08|538.08|542.16|538.16|541.94|537.94|25
1614271870000|2021-02-25 16:51:10|542.07|538.07|541.65|537.65|542.07|538.07|541.65|537.65|21
1614271880000|2021-02-25 16:51:20|541.66|537.66|542.11|538.11|542.11|538.11|541.65|537.65|28
1614271890000|2021-02-25 16:51:30|542.12|538.12|542.05|538.05|542.13|538.13|542.03|538.03|21
1614271900000|2021-02-25 16:51:40|542.06|538.06|541.83|537.83|542.06|538.06|541.82|537.82|25
1614271910000|2021-02-25 16:51:50|541.84|537.84|541.96|537.96|541.96|537.96|541.83|537.83|20
1614271920000|2021-02-25 16:52:00|541.97|537.97|542.07|538.07|542.11|538.11|541.76|537.76|25
1614271930000|2021-02-25 16:52:10|542.05|538.05|541.74|537.74|542.05|538.05|541.68|537.68|30
1614271940000|2021-02-25 16:52:20|541.75|537.75|541.74|537.74|541.84|537.84|541.67|537.67|29
1614271950000|2021-02-25 16:52:30|541.75|537.75|541.59|537.59|541.75|537.75|541.57|537.57|30
1614271960000|2021-02-25 16:52:40|541.61|537.61|541.7|537.7|541.72|537.72|541.61|537.61|22
1614271970000|2021-02-25 16:52:50|541.71|537.71|541.57|537.57|541.72|537.72|541.57|537.57|21
1614271980000|2021-02-25 16:53:00|541.56|537.56|542.08|538.08|542.08|538.08|541.56|537.56|24
1614271990000|2021-02-25 16:53:10|542.04|538.04|542.05|538.05|542.15|538.15|542.03|538.03|16
1614272000000|2021-02-25 16:53:20|542.06|538.06|542.1|538.1|542.11|538.11|541.88|537.88|25
1614272010000|2021-02-25 16:53:30|542.11|538.11|541.99|537.99|542.13|538.13|541.98|537.98|30
1614272020000|2021-02-25 16:53:40|541.97|537.97|542.36|538.36|542.36|538.36|541.9|537.9|34
1614272030000|2021-02-25 16:53:50|542.38|538.38|542.24|538.24|542.44|538.44|542.22|538.22|24
1614272040000|2021-02-25 16:54:00|542.25|538.25|542.24|538.24|542.28|538.28|541.99|537.99|28
1614272050000|2021-02-25 16:54:10|542.31|538.31|542.48|538.48|542.54|538.54|542.22|538.22|32
1614272060000|2021-02-25 16:54:20|542.46|538.46|542.44|538.44|542.47|538.47|542.41|538.41|22
1614272070000|2021-02-25 16:54:30|542.45|538.45|542.33|538.33|542.46|538.46|542.33|538.33|20
1614272080000|2021-02-25 16:54:40|542.32|538.32|542.05|538.05|542.33|538.33|541.9|537.9|24
1614272090000|2021-02-25 16:54:50|541.99|537.99|542.12|538.12|542.21|538.21|541.99|537.99|27
1614272100000|2021-02-25 16:55:00|542.15|538.15|541.98|537.98|542.17|538.17|541.97|537.97|19
1614272110000|2021-02-25 16:55:10|541.95|537.95|542|538|542.03|538.03|541.95|537.95|14
1614272120000|2021-02-25 16:55:20|541.99|537.99|542.13|538.13|542.16|538.16|541.99|537.99|31
1614272130000|2021-02-25 16:55:30|542.12|538.12|541.48|537.48|542.13|538.13|541.48|537.48|36
1614272140000|2021-02-25 16:55:40|541.47|537.47|541.61|537.61|541.61|537.61|541.37|537.37|29
1614272150000|2021-02-25 16:55:50|541.6|537.6|541.82|537.82|541.84|537.84|541.54|537.54|28
1614272160000|2021-02-25 16:56:00|541.81|537.81|541.7|537.7|541.81|537.81|541.54|537.54|18
1614272170000|2021-02-25 16:56:10|541.64|537.64|541.63|537.63|541.88|537.88|541.63|537.63|32
1614272180000|2021-02-25 16:56:20|541.62|537.62|541.2|537.2|541.62|537.62|541.18|537.18|27
1614272190000|2021-02-25 16:56:30|541.19|537.19|541.23|537.23|541.41|537.41|541.11|537.11|27
1614272200000|2021-02-25 16:56:40|541.25|537.25|541.08|537.08|541.35|537.35|540.98|536.98|22
1614272210000|2021-02-25 16:56:50|541.07|537.07|541.41|537.41|541.5|537.5|541.07|537.07|36
1614272220000|2021-02-25 16:57:00|541.32|537.32|541.67|537.67|541.67|537.67|541.27|537.27|27
1614272230000|2021-02-25 16:57:10|541.68|537.68|541.3|537.3|541.72|537.72|541.3|537.3|26
1614272240000|2021-02-25 16:57:20|541.31|537.31|541.5|537.5|541.62|537.62|541.29|537.29|27
1614272250000|2021-02-25 16:57:30|541.51|537.51|542.49|538.49|542.49|538.49|541.5|537.5|36
1614272260000|2021-02-25 16:57:40|542.51|538.51|542.84|538.84|543.42|539.42|542.51|538.51|36
1614272270000|2021-02-25 16:57:50|542.87|538.87|543.29|539.29|543.64|539.64|542.87|538.87|34
1614272280000|2021-02-25 16:58:00|543.36|539.36|543.09|539.09|543.38|539.38|542.91|538.91|35
1614272290000|2021-02-25 16:58:10|543.02|539.02|542.62|538.62|543.05|539.05|542.58|538.58|29
1614272300000|2021-02-25 16:58:20|542.52|538.52|542.56|538.56|542.74|538.74|542.44|538.44|33
1614272310000|2021-02-25 16:58:30|542.53|538.53|542.68|538.68|542.73|538.73|542.53|538.53|21
1614272320000|2021-02-25 16:58:40|542.69|538.69|542.69|538.69|542.78|538.78|542.48|538.48|26
1614272330000|2021-02-25 16:58:50|542.66|538.66|542.62|538.62|542.87|538.87|542.62|538.62|32
1614272340000|2021-02-25 16:59:00|542.63|538.63|542.57|538.57|542.67|538.67|542.24|538.24|36
1614272350000|2021-02-25 16:59:10|542.54|538.54|542.38|538.38|542.67|538.67|542.19|538.19|30
1614272360000|2021-02-25 16:59:20|542.4|538.4|542.27|538.27|542.4|538.4|542.12|538.12|32
1614272370000|2021-02-25 16:59:30|542.21|538.21|542.18|538.18|542.21|538.21|542.13|538.13|28
1614272380000|2021-02-25 16:59:40|542.2|538.2|542.27|538.27|542.38|538.38|542.2|538.2|29
1614272390000|2021-02-25 16:59:50|542.21|538.21|542.42|538.42|542.51|538.51|542.03|538.03|28
1614272400000|2021-02-25 17:00:00|542.41|538.41|542.36|538.36|542.48|538.48|542.33|538.33|18
1614272410000|2021-02-25 17:00:10|542.35|538.35|542.33|538.33|542.38|538.38|542.23|538.23|22
1614272420000|2021-02-25 17:00:20|542.28|538.28|542.4|538.4|542.4|538.4|542.15|538.15|27
1614272430000|2021-02-25 17:00:30|542.41|538.41|542.47|538.47|542.66|538.66|542.39|538.39|28
1614272440000|2021-02-25 17:00:40|542.5|538.5|542.45|538.45|542.74|538.74|542.42|538.42|26
1614272450000|2021-02-25 17:00:50|542.44|538.44|541.93|537.93|542.44|538.44|541.82|537.82|29
1614272460000|2021-02-25 17:01:00|541.85|537.85|541.83|537.83|541.92|537.92|541.81|537.81|28
1614272470000|2021-02-25 17:01:10|541.85|537.85|542.04|538.04|542.12|538.12|541.85|537.85|28
1614272480000|2021-02-25 17:01:20|542.03|538.03|542.07|538.07|542.24|538.24|541.99|537.99|31
1614272490000|2021-02-25 17:01:30|542.06|538.06|542.07|538.07|542.15|538.15|541.95|537.95|32
1614272500000|2021-02-25 17:01:40|542.08|538.08|541.9|537.9|542.09|538.09|541.86|537.86|20
1614272510000|2021-02-25 17:01:50|541.86|537.86|541.69|537.69|541.94|537.94|541.48|537.48|31
1614272520000|2021-02-25 17:02:00|541.7|537.7|541.28|537.28|541.74|537.74|541.27|537.27|26
1614272530000|2021-02-25 17:02:10|541.29|537.29|541.42|537.42|541.43|537.43|541.26|537.26|30
1614272540000|2021-02-25 17:02:20|541.5|537.5|541.27|537.27|541.52|537.52|541.27|537.27|35
1614272550000|2021-02-25 17:02:30|541.23|537.23|541.32|537.32|541.33|537.33|540.95|536.95|26
1614272560000|2021-02-25 17:02:40|541.28|537.28|540.9|536.9|541.3|537.3|540.69|536.69|33
1614272570000|2021-02-25 17:02:50|540.89|536.89|540.65|536.65|540.95|536.95|540.65|536.65|29
1614272580000|2021-02-25 17:03:00|540.69|536.69|540.69|536.69|540.87|536.87|540.68|536.68|25
1614272590000|2021-02-25 17:03:10|540.68|536.68|540.47|536.47|540.68|536.68|540.36|536.36|31
1614272600000|2021-02-25 17:03:20|540.48|536.48|540.09|536.09|540.6|536.6|540.09|536.09|33
1614272610000|2021-02-25 17:03:30|540.01|536.01|539.63|535.63|540.07|536.07|539.63|535.63|33
1614272620000|2021-02-25 17:03:40|539.57|535.57|539.66|535.66|539.93|535.93|539.51|535.51|32
1614272630000|2021-02-25 17:03:50|539.7|535.7|539.66|535.66|539.7|535.7|539.46|535.46|34
1614272640000|2021-02-25 17:04:00|539.69|535.69|539.63|535.63|539.8|535.8|539.51|535.51|29
1614272650000|2021-02-25 17:04:10|539.61|535.61|539.42|535.42|539.67|535.67|539.35|535.35|26
1614272660000|2021-02-25 17:04:20|539.44|535.44|540.11|536.11|540.14|536.14|539.22|535.22|31
1614272670000|2021-02-25 17:04:30|540.12|536.12|540.27|536.27|540.27|536.27|540|536|29
1614272680000|2021-02-25 17:04:40|540.33|536.33|540.08|536.08|540.38|536.38|539.95|535.95|29
1614272690000|2021-02-25 17:04:50|540.09|536.09|540.13|536.13|540.33|536.33|539.89|535.89|33
1614272700000|2021-02-25 17:05:00|540.14|536.14|540.66|536.66|540.66|536.66|540.12|536.12|31
1614272710000|2021-02-25 17:05:10|540.62|536.62|541.16|537.16|541.54|537.54|540.62|536.62|39
1614272720000|2021-02-25 17:05:20|541.17|537.17|540.81|536.81|541.22|537.22|540.6|536.6|34
1614272730000|2021-02-25 17:05:30|540.76|536.76|540.33|536.33|540.78|536.78|540.26|536.26|33
1614272740000|2021-02-25 17:05:40|540.35|536.35|540.37|536.37|540.58|536.58|540.14|536.14|36
1614272750000|2021-02-25 17:05:50|540.31|536.31|540.03|536.03|540.44|536.44|540.02|536.02|35
1614272760000|2021-02-25 17:06:00|539.96|535.96|539.5|535.5|540.17|536.17|539.44|535.44|38
1614272770000|2021-02-25 17:06:10|539.43|535.43|539.42|535.42|539.48|535.48|539.34|535.34|29
1614272780000|2021-02-25 17:06:20|539.41|535.41|539.31|535.31|539.42|535.42|539.14|535.14|29
1614272790000|2021-02-25 17:06:30|539.3|535.3|539.16|535.16|539.3|535.3|539.12|535.12|28
1614272800000|2021-02-25 17:06:40|539.17|535.17|539.04|535.04|539.23|535.23|539.03|535.03|28
1614272810000|2021-02-25 17:06:50|539.01|535.01|538.96|534.96|539.14|535.14|538.85|534.85|27
1614272820000|2021-02-25 17:07:00|538.88|534.88|539|535|539.07|535.07|538.88|534.88|28
1614272830000|2021-02-25 17:07:10|539.01|535.01|539.06|535.06|539.18|535.18|539.01|535.01|28
1614272840000|2021-02-25 17:07:20|539.03|535.03|539.04|535.04|539.18|535.18|539.01|535.01|30
1614272850000|2021-02-25 17:07:30|539.1|535.1|539.67|535.67|539.7|535.7|539.1|535.1|36
1614272860000|2021-02-25 17:07:40|539.55|535.55|539.49|535.49|539.68|535.68|539.47|535.47|31
1614272870000|2021-02-25 17:07:50|539.5|535.5|539.31|535.31|539.72|535.72|539.28|535.28|31
1614272880000|2021-02-25 17:08:00|539.3|535.3|539.53|535.53|539.54|535.54|539.22|535.22|31
1614272890000|2021-02-25 17:08:10|539.52|535.52|539.5|535.5|539.63|535.63|539.45|535.45|35
1614272900000|2021-02-25 17:08:20|539.51|535.51|540.12|536.12|540.12|536.12|539.51|535.51|34
1614272910000|2021-02-25 17:08:30|540.17|536.17|539.99|535.99|540.37|536.37|539.96|535.96|30
1614272920000|2021-02-25 17:08:40|539.98|535.98|539.33|535.33|539.98|535.98|539.3|535.3|24
1614272930000|2021-02-25 17:08:50|539.31|535.31|539.17|535.17|539.4|535.4|539.14|535.14|26
1614272940000|2021-02-25 17:09:00|539.16|535.16|538.81|534.81|539.17|535.17|538.81|534.81|25
1614272950000|2021-02-25 17:09:10|538.8|534.8|538.32|534.32|538.86|534.86|538.32|534.32|25
1614272960000|2021-02-25 17:09:20|538.3|534.3|537.69|533.69|538.3|534.3|537.69|533.69|28
1614272970000|2021-02-25 17:09:30|537.68|533.68|536.54|532.54|537.68|533.68|536.52|532.52|32
1614272980000|2021-02-25 17:09:40|536.55|532.55|536.73|532.73|536.73|532.73|536.05|532.05|27
1614272990000|2021-02-25 17:09:50|536.76|532.76|536.81|532.81|537.48|533.48|536.58|532.58|38
1614273000000|2021-02-25 17:10:00|536.8|532.8|537.08|533.08|537.08|533.08|536.64|532.64|28
1614273010000|2021-02-25 17:10:10|536.94|532.94|536.84|532.84|537.27|533.27|536.78|532.78|32
1614273020000|2021-02-25 17:10:20|536.83|532.83|536.9|532.9|536.9|532.9|536.43|532.43|29
1614273030000|2021-02-25 17:10:30|536.97|532.97|536.55|532.55|536.97|532.97|536.51|532.51|30
1614273040000|2021-02-25 17:10:40|536.52|532.52|536.37|532.37|536.65|532.65|536.23|532.23|28
1614273050000|2021-02-25 17:10:50|536.35|532.35|536.44|532.44|536.44|532.44|536.17|532.17|30
1614273060000|2021-02-25 17:11:00|536.48|532.48|536.33|532.33|536.48|532.48|536.29|532.29|28
1614273070000|2021-02-25 17:11:10|536.34|532.34|536.58|532.58|536.59|532.59|536.33|532.33|20
1614273080000|2021-02-25 17:11:20|536.61|532.61|536.31|532.31|536.61|532.61|536.29|532.29|17
1614273090000|2021-02-25 17:11:30|536.32|532.32|535.66|531.66|536.32|532.32|535.55|531.55|32
1614273100000|2021-02-25 17:11:40|535.65|531.65|535.36|531.36|535.74|531.74|535.21|531.21|29
1614273110000|2021-02-25 17:11:50|535.68|531.68|535.15|531.15|535.74|531.74|535.15|531.15|32
1614273120000|2021-02-25 17:12:00|535.18|531.18|535.79|531.79|535.79|531.79|535.03|531.03|31
1614273130000|2021-02-25 17:12:10|535.64|531.64|536.67|532.67|536.77|532.77|535.64|531.64|36
1614273140000|2021-02-25 17:12:20|536.68|532.68|536.53|532.53|536.78|532.78|536.44|532.44|33
1614273150000|2021-02-25 17:12:30|536.52|532.52|536.79|532.79|536.8|532.8|536.42|532.42|35
1614273160000|2021-02-25 17:12:40|536.77|532.77|536.79|532.79|537.11|533.11|536.69|532.69|35
1614273170000|2021-02-25 17:12:50|536.73|532.73|536.17|532.17|536.9|532.9|536.17|532.17|34
1614273180000|2021-02-25 17:13:00|536.14|532.14|535.34|531.34|536.14|532.14|535.34|531.34|33
1614273190000|2021-02-25 17:13:10|535.31|531.31|535.29|531.29|535.58|531.58|535.11|531.11|34
1614273200000|2021-02-25 17:13:20|535.32|531.32|535.41|531.41|535.6|531.6|535.29|531.29|32
1614273210000|2021-02-25 17:13:30|535.31|531.31|535.25|531.25|535.43|531.43|535.19|531.19|32
1614273220000|2021-02-25 17:13:40|535.24|531.24|534.12|530.12|535.24|531.24|534.12|530.12|29
1614273230000|2021-02-25 17:13:50|534.19|530.19|533.51|529.51|534.91|530.91|533.44|529.44|35
1614273240000|2021-02-25 17:14:00|533.55|529.55|533.93|529.93|534.37|530.37|533.44|529.44|38
1614273250000|2021-02-25 17:14:10|533.89|529.89|534.12|530.12|534.83|530.83|533.6|529.6|36
1614273260000|2021-02-25 17:14:20|534.16|530.16|534.34|530.34|534.56|530.56|533.64|529.64|34
1614273270000|2021-02-25 17:14:30|534.37|530.37|533.18|529.18|534.6|530.6|533.07|529.07|29
1614273280000|2021-02-25 17:14:40|533.35|529.35|533.96|529.96|534.27|530.27|533.35|529.35|31
1614273290000|2021-02-25 17:14:50|533.89|529.89|534.05|530.05|534.18|530.18|533.69|529.69|35
1614273300000|2021-02-25 17:15:00|534.1|530.1|533.41|529.41|534.1|530.1|533.34|529.34|33
1614273310000|2021-02-25 17:15:10|533.42|529.42|533.15|529.15|533.5|529.5|532.92|528.92|30
1614273320000|2021-02-25 17:15:20|533.14|529.14|532.36|528.36|533.14|529.14|532.14|528.14|29
1614273330000|2021-02-25 17:15:30|532.37|528.37|532.62|528.62|533.07|529.07|532.31|528.31|35
1614273340000|2021-02-25 17:15:40|532.58|528.58|532.34|528.34|532.62|528.62|532.08|528.08|34
1614273350000|2021-02-25 17:15:50|532.38|528.38|532.06|528.06|532.38|528.38|531.7|527.7|35
1614273360000|2021-02-25 17:16:00|532.17|528.17|532|528|532.36|528.36|531.67|527.67|38
1614273370000|2021-02-25 17:16:10|532.01|528.01|532.22|528.22|532.27|528.27|531.74|527.74|38
1614273380000|2021-02-25 17:16:20|532.17|528.17|531.63|527.63|532.18|528.18|531.63|527.63|33
1614273390000|2021-02-25 17:16:30|531.59|527.59|531.59|527.59|531.8|527.8|531.45|527.45|35
1614273400000|2021-02-25 17:16:40|531.57|527.57|531.73|527.73|531.83|527.83|531.54|527.54|34
1614273410000|2021-02-25 17:16:50|531.72|527.72|532.01|528.01|532.05|528.05|531.6|527.6|26
1614273420000|2021-02-25 17:17:00|532.02|528.02|532.9|528.9|532.95|528.95|532|528|35
1614273430000|2021-02-25 17:17:10|533.09|529.09|534.27|530.27|534.27|530.27|533.08|529.08|32
1614273440000|2021-02-25 17:17:20|534.33|530.33|533.59|529.59|534.75|530.75|533.59|529.59|35
1614273450000|2021-02-25 17:17:30|533.49|529.49|533.28|529.28|533.75|529.75|533.15|529.15|34
1614273460000|2021-02-25 17:17:40|533.31|529.31|534.01|530.01|534.01|530.01|533.29|529.29|37
1614273470000|2021-02-25 17:17:50|533.99|529.99|534.23|530.23|534.23|530.23|533.9|529.9|24
1614273480000|2021-02-25 17:18:00|534.13|530.13|534.53|530.53|534.71|530.71|534.13|530.13|28
1614273490000|2021-02-25 17:18:10|534.54|530.54|535.41|531.41|535.41|531.41|534.54|530.54|34
1614273500000|2021-02-25 17:18:20|535.37|531.37|535.77|531.77|535.77|531.77|534.73|530.73|29
1614273510000|2021-02-25 17:18:30|535.76|531.76|535.85|531.85|536.07|532.07|535.5|531.5|25
1614273520000|2021-02-25 17:18:40|535.75|531.75|536.16|532.16|536.46|532.46|535.57|531.57|32
1614273530000|2021-02-25 17:18:50|536.2|532.2|535.62|531.62|536.25|532.25|535.62|531.62|33
1614273540000|2021-02-25 17:19:00|535.58|531.58|535.61|531.61|535.79|531.79|535.43|531.43|28
1614273550000|2021-02-25 17:19:10|535.74|531.74|536|532|536|532|535.74|531.74|35
1614273560000|2021-02-25 17:19:20|535.93|531.93|536.07|532.07|536.25|532.25|535.76|531.76|29
1614273570000|2021-02-25 17:19:30|536.15|532.15|535.76|531.76|536.18|532.18|535.74|531.74|32
1614273580000|2021-02-25 17:19:40|535.75|531.75|535.48|531.48|535.77|531.77|535.32|531.32|34
1614273590000|2021-02-25 17:19:50|535.5|531.5|535.46|531.46|535.5|531.5|535.31|531.31|31
1614273600000|2021-02-25 17:20:00|535.43|531.43|535.77|531.77|535.77|531.77|535.41|531.41|29
1614273610000|2021-02-25 17:20:10|535.66|531.66|536.53|532.53|536.53|532.53|535.66|531.66|35
1614273620000|2021-02-25 17:20:20|536.59|532.59|536.1|532.1|536.59|532.59|536.02|532.02|32
1614273630000|2021-02-25 17:20:30|536.18|532.18|536.29|532.29|536.36|532.36|536.08|532.08|30
1614273640000|2021-02-25 17:20:40|536.26|532.26|536.12|532.12|536.26|532.26|535.87|531.87|31
1614273650000|2021-02-25 17:20:50|536.09|532.09|536.21|532.21|536.21|532.21|536|532|29
1614273660000|2021-02-25 17:21:00|536.22|532.22|535.82|531.82|536.26|532.26|535.69|531.69|33
1614273670000|2021-02-25 17:21:10|535.77|531.77|535.51|531.51|535.78|531.78|535.38|531.38|26
1614273680000|2021-02-25 17:21:20|535.49|531.49|535.25|531.25|535.66|531.66|535.21|531.21|31
1614273690000|2021-02-25 17:21:30|535.27|531.27|535.66|531.66|535.66|531.66|535.24|531.24|36
1614273700000|2021-02-25 17:21:40|535.61|531.61|535.14|531.14|535.68|531.68|535.11|531.11|32
1614273710000|2021-02-25 17:21:50|535.12|531.12|534.8|530.8|535.13|531.13|534.72|530.72|29
1614273720000|2021-02-25 17:22:00|534.76|530.76|535.15|531.15|535.38|531.38|534.61|530.61|34
1614273730000|2021-02-25 17:22:10|535.16|531.16|535.2|531.2|535.46|531.46|535.11|531.11|27
1614273740000|2021-02-25 17:22:20|535.1|531.1|534.71|530.71|535.1|531.1|534.71|530.71|32
1614273750000|2021-02-25 17:22:30|534.72|530.72|535.07|531.07|535.19|531.19|534.69|530.69|38
1614273760000|2021-02-25 17:22:40|535|531|535.06|531.06|535.25|531.25|534.98|530.98|23
1614273770000|2021-02-25 17:22:50|535.05|531.05|534.54|530.54|535.05|531.05|534.54|530.54|36
1614273780000|2021-02-25 17:23:00|534.55|530.55|534.62|530.62|534.78|530.78|534.55|530.55|35
1614273790000|2021-02-25 17:23:10|534.59|530.59|534.12|530.12|534.59|530.59|534.08|530.08|31
1614273800000|2021-02-25 17:23:20|534.11|530.11|534.76|530.76|534.91|530.91|534.08|530.08|33
1614273810000|2021-02-25 17:23:30|534.75|530.75|535.25|531.25|535.27|531.27|534.74|530.74|25
1614273820000|2021-02-25 17:23:40|535.22|531.22|535.37|531.37|535.44|531.44|535.1|531.1|30
1614273830000|2021-02-25 17:23:50|535.34|531.34|535.51|531.51|535.52|531.52|535.34|531.34|24
1614273840000|2021-02-25 17:24:00|535.53|531.53|536.03|532.03|536.24|532.24|535.52|531.52|36
1614273850000|2021-02-25 17:24:10|536.02|532.02|535.43|531.43|536.02|532.02|535.42|531.42|33
1614273860000|2021-02-25 17:24:20|535.39|531.39|535.05|531.05|535.43|531.43|535.05|531.05|28
1614273870000|2021-02-25 17:24:30|535.04|531.04|534.86|530.86|535.22|531.22|534.77|530.77|28
1614273880000|2021-02-25 17:24:40|534.77|530.77|534.63|530.63|534.82|530.82|534.52|530.52|27
1614273890000|2021-02-25 17:24:50|534.64|530.64|534.24|530.24|534.66|530.66|534.22|530.22|34
1614273900000|2021-02-25 17:25:00|534.28|530.28|534.24|530.24|534.57|530.57|533.96|529.96|32
1614273910000|2021-02-25 17:25:10|534.54|530.54|534.42|530.42|534.54|530.54|534.08|530.08|32
1614273920000|2021-02-25 17:25:20|534.31|530.31|533.71|529.71|534.31|530.31|533.69|529.69|34
1614273930000|2021-02-25 17:25:30|533.7|529.7|533.76|529.76|533.95|529.95|533.7|529.7|22
1614273940000|2021-02-25 17:25:40|533.71|529.71|533.64|529.64|533.83|529.83|533.63|529.63|23
1614273950000|2021-02-25 17:25:50|533.62|529.62|532.72|528.72|533.64|529.64|532.72|528.72|25
1614273960000|2021-02-25 17:26:00|532.68|528.68|532.74|528.74|532.89|528.89|532.59|528.59|30
1614273970000|2021-02-25 17:26:10|532.76|528.76|532.52|528.52|532.88|528.88|532.47|528.47|30
1614273980000|2021-02-25 17:26:20|532.54|528.54|533.08|529.08|533.19|529.19|532.54|528.54|34
1614273990000|2021-02-25 17:26:30|533.1|529.1|532.95|528.95|533.11|529.11|532.81|528.81|30
1614274000000|2021-02-25 17:26:40|532.93|528.93|532.6|528.6|532.93|528.93|532.51|528.51|35
1614274010000|2021-02-25 17:26:50|532.58|528.58|532.63|528.63|532.66|528.66|532.15|528.15|30
1614274020000|2021-02-25 17:27:00|532.67|528.67|532.51|528.51|532.81|528.81|532.4|528.4|35
1614274030000|2021-02-25 17:27:10|532.5|528.5|532.34|528.34|532.5|528.5|532.13|528.13|36
1614274040000|2021-02-25 17:27:20|532.33|528.33|532.79|528.79|532.81|528.81|532.23|528.23|33
1614274050000|2021-02-25 17:27:30|532.8|528.8|532.68|528.68|532.9|528.9|532.62|528.62|24
1614274060000|2021-02-25 17:27:40|532.7|528.7|532.69|528.69|532.93|528.93|532.69|528.69|31
1614274070000|2021-02-25 17:27:50|532.68|528.68|532.73|528.73|532.74|528.74|532.54|528.54|25
1614274080000|2021-02-25 17:28:00|532.72|528.72|532.74|528.74|533.11|529.11|532.64|528.64|37
1614274090000|2021-02-25 17:28:10|532.69|528.69|532.28|528.28|532.82|528.82|532.28|528.28|30
1614274100000|2021-02-25 17:28:20|532.31|528.31|532.13|528.13|532.41|528.41|532.03|528.03|34
1614274110000|2021-02-25 17:28:30|532.12|528.12|531.84|527.84|532.18|528.18|531.76|527.76|34
1614274120000|2021-02-25 17:28:40|531.82|527.82|531.84|527.84|532.22|528.22|531.72|527.72|32
1614274130000|2021-02-25 17:28:50|531.81|527.81|531.67|527.67|532.05|528.05|531.67|527.67|29
1614274140000|2021-02-25 17:29:00|531.68|527.68|531.93|527.93|532.05|528.05|531.68|527.68|24
1614274150000|2021-02-25 17:29:10|531.9|527.9|531.84|527.84|532.09|528.09|531.84|527.84|25
1614274160000|2021-02-25 17:29:20|531.74|527.74|531.56|527.56|531.74|527.74|531.49|527.49|30
1614274170000|2021-02-25 17:29:30|531.57|527.57|531.13|527.13|531.57|527.57|531.13|527.13|26
1614274180000|2021-02-25 17:29:40|531.12|527.12|530.93|526.93|531.16|527.16|530.7|526.7|29
1614274190000|2021-02-25 17:29:50|530.92|526.92|530.93|526.93|531.23|527.23|530.92|526.92|30
1614274200000|2021-02-25 17:30:00|530.92|526.92|531.47|527.47|531.47|527.47|530.62|526.62|33
1614274210000|2021-02-25 17:30:10|531.55|527.55|530.58|526.58|531.55|527.55|530.58|526.58|35
1614274220000|2021-02-25 17:30:20|530.59|526.59|531.08|527.08|531.08|527.08|530.3|526.3|33
1614274230000|2021-02-25 17:30:30|531.14|527.14|530.53|526.53|531.14|527.14|530.42|526.42|35
1614274240000|2021-02-25 17:30:40|530.54|526.54|530.22|526.22|530.73|526.73|530.22|526.22|35
1614274250000|2021-02-25 17:30:50|530.16|526.16|530.13|526.13|530.47|526.47|530.11|526.11|24
1614274260000|2021-02-25 17:31:00|530.12|526.12|530.09|526.09|530.45|526.45|530.09|526.09|37
1614274270000|2021-02-25 17:31:10|530.1|526.1|530.13|526.13|530.48|526.48|530.06|526.06|37
1614274280000|2021-02-25 17:31:20|530.1|526.1|530.28|526.28|530.28|526.28|529.97|525.97|35
1614274290000|2021-02-25 17:31:30|530.3|526.3|530.05|526.05|530.34|526.34|530.03|526.03|31
1614274300000|2021-02-25 17:31:40|530.04|526.04|529.46|525.46|530.16|526.16|529.41|525.41|34
1614274310000|2021-02-25 17:31:50|529.45|525.45|529.48|525.48|529.61|525.61|529.37|525.37|28
1614274320000|2021-02-25 17:32:00|529.43|525.43|529.31|525.31|529.43|525.43|528.7|524.7|33
1614274330000|2021-02-25 17:32:10|529.34|525.34|529.66|525.66|529.66|525.66|529.21|525.21|33
1614274340000|2021-02-25 17:32:20|529.76|525.76|530.09|526.09|530.16|526.16|529.55|525.55|30
1614274350000|2021-02-25 17:32:30|530.08|526.08|530.8|526.8|530.92|526.92|530.06|526.06|29
1614274360000|2021-02-25 17:32:40|530.82|526.82|531.12|527.12|531.12|527.12|530.79|526.79|27
1614274370000|2021-02-25 17:32:50|531.07|527.07|531.6|527.6|531.62|527.62|531.05|527.05|31
1614274380000|2021-02-25 17:33:00|531.59|527.59|532.63|528.63|532.76|528.76|531.59|527.59|34
1614274390000|2021-02-25 17:33:10|532.62|528.62|532.55|528.55|532.71|528.71|532.34|528.34|34
1614274400000|2021-02-25 17:33:20|532.53|528.53|531.68|527.68|532.55|528.55|531.65|527.65|32
1614274410000|2021-02-25 17:33:30|531.66|527.66|531.41|527.41|531.7|527.7|531.14|527.14|38
1614274420000|2021-02-25 17:33:40|531.45|527.45|531.45|527.45|531.54|527.54|531|527|35
1614274430000|2021-02-25 17:33:50|531.6|527.6|530.62|526.62|531.62|527.62|530.62|526.62|36
1614274440000|2021-02-25 17:34:00|530.63|526.63|530.88|526.88|531.05|527.05|530.62|526.62|34
1614274450000|2021-02-25 17:34:10|530.87|526.87|530.92|526.92|531.07|527.07|530.72|526.72|33
1614274460000|2021-02-25 17:34:20|530.91|526.91|531.44|527.44|531.44|527.44|530.88|526.88|33
1614274470000|2021-02-25 17:34:30|531.37|527.37|531.59|527.59|531.72|527.72|531.21|527.21|37
1614274480000|2021-02-25 17:34:40|531.64|527.64|531.58|527.58|531.87|527.87|531.55|527.55|27
1614274490000|2021-02-25 17:34:50|531.56|527.56|532.35|528.35|532.36|528.36|531.56|527.56|30
1614274500000|2021-02-25 17:35:00|532.33|528.33|532.72|528.72|532.85|528.85|532.22|528.22|31
1614274510000|2021-02-25 17:35:10|532.66|528.66|532.61|528.61|532.72|528.72|532.4|528.4|32
1614274520000|2021-02-25 17:35:20|532.55|528.55|532.76|528.76|533.04|529.04|532.55|528.55|33
1614274530000|2021-02-25 17:35:30|532.78|528.78|532.3|528.3|532.87|528.87|532.3|528.3|34
1614274540000|2021-02-25 17:35:40|532.28|528.28|532.25|528.25|532.34|528.34|531.93|527.93|37
1614274550000|2021-02-25 17:35:50|532.26|528.26|532.46|528.46|532.81|528.81|532.26|528.26|34
1614274560000|2021-02-25 17:36:00|532.45|528.45|531.93|527.93|532.45|528.45|531.92|527.92|35
1614274570000|2021-02-25 17:36:10|531.91|527.91|532.06|528.06|532.06|528.06|531.78|527.78|27
1614274580000|2021-02-25 17:36:20|531.97|527.97|531.8|527.8|532.17|528.17|531.8|527.8|34
1614274590000|2021-02-25 17:36:30|531.82|527.82|532.3|528.3|532.35|528.35|531.81|527.81|37
1614274600000|2021-02-25 17:36:40|532.27|528.27|532.52|528.52|532.52|528.52|532.27|528.27|33
1614274610000|2021-02-25 17:36:50|532.51|528.51|532.98|528.98|533|529|532.51|528.51|35
1614274620000|2021-02-25 17:37:00|532.97|528.97|533.5|529.5|533.5|529.5|532.93|528.93|29
1614274630000|2021-02-25 17:37:10|533.44|529.44|533.61|529.61|533.65|529.65|533.4|529.4|35
1614274640000|2021-02-25 17:37:20|533.59|529.59|533.31|529.31|533.59|529.59|533.22|529.22|30
1614274650000|2021-02-25 17:37:30|533.28|529.28|532.83|528.83|533.28|529.28|532.61|528.61|37
1614274660000|2021-02-25 17:37:40|532.81|528.81|532.63|528.63|532.87|528.87|532.5|528.5|29
1614274670000|2021-02-25 17:37:50|532.64|528.64|532.6|528.6|532.88|528.88|532.45|528.45|33
1614274680000|2021-02-25 17:38:00|532.59|528.59|532.95|528.95|533.05|529.05|532.4|528.4|34
1614274690000|2021-02-25 17:38:10|532.84|528.84|532.59|528.59|532.97|528.97|532.43|528.43|38
1614274700000|2021-02-25 17:38:20|532.69|528.69|532.79|528.79|532.87|528.87|532.48|528.48|32
1614274710000|2021-02-25 17:38:30|532.8|528.8|533.18|529.18|533.38|529.38|532.8|528.8|32
1614274720000|2021-02-25 17:38:40|533.27|529.27|533.61|529.61|533.63|529.63|533.25|529.25|22
1614274730000|2021-02-25 17:38:50|533.6|529.6|533.57|529.57|533.67|529.67|533.42|529.42|29
1614274740000|2021-02-25 17:39:00|533.47|529.47|533.33|529.33|533.65|529.65|533.27|529.27|28
1614274750000|2021-02-25 17:39:10|533.3|529.3|532.96|528.96|533.3|529.3|532.93|528.93|31
1614274760000|2021-02-25 17:39:20|532.94|528.94|532.41|528.41|532.98|528.98|532.37|528.37|32
1614274770000|2021-02-25 17:39:30|532.42|528.42|532.53|528.53|532.81|528.81|532.42|528.42|34
1614274780000|2021-02-25 17:39:40|532.48|528.48|532.17|528.17|532.48|528.48|532|528|33
1614274790000|2021-02-25 17:39:50|532.15|528.15|532.17|528.17|532.28|528.28|532.15|528.15|27
1614274800000|2021-02-25 17:40:00|532.27|528.27|531.88|527.88|532.32|528.32|531.78|527.78|28
1614274810000|2021-02-25 17:40:10|531.81|527.81|531.73|527.73|531.9|527.9|531.45|527.45|34
1614274820000|2021-02-25 17:40:20|531.7|527.7|531.47|527.47|531.7|527.7|531.33|527.33|32
1614274830000|2021-02-25 17:40:30|531.44|527.44|531.53|527.53|531.55|527.55|531.4|527.4|30
1614274840000|2021-02-25 17:40:40|531.52|527.52|531.8|527.8|531.86|527.86|531.52|527.52|27
1614274850000|2021-02-25 17:40:50|531.83|527.83|531.84|527.84|531.93|527.93|531.8|527.8|24
1614274860000|2021-02-25 17:41:00|531.85|527.85|531.57|527.57|531.93|527.93|531.45|527.45|22
1614274870000|2021-02-25 17:41:10|531.58|527.58|530.73|526.73|531.58|527.58|530.73|526.73|27
1614274880000|2021-02-25 17:41:20|530.75|526.75|530.98|526.98|531.1|527.1|530.74|526.74|30
1614274890000|2021-02-25 17:41:30|530.97|526.97|530.66|526.66|530.98|526.98|530.65|526.65|35
1614274900000|2021-02-25 17:41:40|530.65|526.65|530.41|526.41|530.73|526.73|530.31|526.31|28
1614274910000|2021-02-25 17:41:50|530.47|526.47|530.33|526.33|530.57|526.57|530.33|526.33|25
1614274920000|2021-02-25 17:42:00|530.34|526.34|530.29|526.29|530.44|526.44|530.09|526.09|30
1614274930000|2021-02-25 17:42:10|530.31|526.31|530.4|526.4|530.41|526.41|530.16|526.16|33
1614274940000|2021-02-25 17:42:20|530.28|526.28|530.25|526.25|530.39|526.39|530.21|526.21|28
1614274950000|2021-02-25 17:42:30|530.26|526.26|530.52|526.52|530.52|526.52|530.23|526.23|24
1614274960000|2021-02-25 17:42:40|530.53|526.53|530.36|526.36|530.72|526.72|530.36|526.36|29
1614274970000|2021-02-25 17:42:50|530.34|526.34|530.23|526.23|530.34|526.34|530.23|526.23|19
1614274980000|2021-02-25 17:43:00|530.22|526.22|529.85|525.85|530.24|526.24|529.83|525.83|24
1614274990000|2021-02-25 17:43:10|529.83|525.83|529.73|525.73|529.83|525.83|529.65|525.65|16
1614275000000|2021-02-25 17:43:20|529.74|525.74|529.67|525.67|529.81|525.81|529.54|525.54|27
1614275010000|2021-02-25 17:43:30|529.68|525.68|529.78|525.78|530.15|526.15|529.66|525.66|22
1614275020000|2021-02-25 17:43:40|529.71|525.71|530.23|526.23|530.23|526.23|529.71|525.71|31
1614275030000|2021-02-25 17:43:50|530.25|526.25|530.04|526.04|530.25|526.25|530.03|526.03|23
1614275040000|2021-02-25 17:44:00|530.03|526.03|530.02|526.02|530.08|526.08|530.01|526.01|19
1614275050000|2021-02-25 17:44:10|530.01|526.01|529.47|525.47|530.01|526.01|529.43|525.43|23
1614275060000|2021-02-25 17:44:20|529.46|525.46|529.42|525.42|529.55|525.55|529.34|525.34|21
1614275070000|2021-02-25 17:44:30|529.45|525.45|529.42|525.42|529.62|525.62|529.3|525.3|30
1614275080000|2021-02-25 17:44:40|529.43|525.43|529.23|525.23|529.45|525.45|529.16|525.16|33
1614275090000|2021-02-25 17:44:50|529.22|525.22|529.03|525.03|529.22|525.22|528.99|524.99|34
1614275100000|2021-02-25 17:45:00|529|525|529.5|525.5|529.5|525.5|529|525|34
1614275110000|2021-02-25 17:45:10|529.51|525.51|529.52|525.52|529.7|525.7|529.5|525.5|22
1614275120000|2021-02-25 17:45:20|529.53|525.53|530.22|526.22|530.31|526.31|529.48|525.48|31
1614275130000|2021-02-25 17:45:30|530.23|526.23|530.43|526.43|530.65|526.65|530.22|526.22|26
1614275140000|2021-02-25 17:45:40|530.63|526.63|530.43|526.43|530.69|526.69|530.42|526.42|19
1614275150000|2021-02-25 17:45:50|530.79|526.79|530.9|526.9|530.91|526.91|530.79|526.79|18
1614275160000|2021-02-25 17:46:00|530.88|526.88|530.97|526.97|530.97|526.97|530.8|526.8|12
1614275170000|2021-02-25 17:46:10|530.96|526.96|530.96|526.96|531.09|527.09|530.83|526.83|11
1614275180000|2021-02-25 17:46:20|530.83|526.83|530.94|526.94|531.13|527.13|530.83|526.83|18
1614275190000|2021-02-25 17:46:30|530.88|526.88|532.13|528.13|532.13|528.13|530.88|526.88|23
1614275200000|2021-02-25 17:46:40|532.14|528.14|532.19|528.19|532.39|528.39|532.08|528.08|18
1614275210000|2021-02-25 17:46:50|532.26|528.26|532.15|528.15|532.37|528.37|532.13|528.13|33
1614275220000|2021-02-25 17:47:00|532.12|528.12|531.94|527.94|532.12|528.12|531.94|527.94|35
1614275230000|2021-02-25 17:47:10|531.96|527.96|531.77|527.77|531.98|527.98|531.73|527.73|34
1614275240000|2021-02-25 17:47:20|531.76|527.76|531.41|527.41|531.82|527.82|531.41|527.41|22
1614275250000|2021-02-25 17:47:30|531.4|527.4|531.41|527.41|531.5|527.5|531.3|527.3|27
1614275260000|2021-02-25 17:47:40|531.39|527.39|531.48|527.48|531.48|527.48|531.28|527.28|25
1614275270000|2021-02-25 17:47:50|531.35|527.35|530.51|526.51|531.35|527.35|530.51|526.51|21
1614275280000|2021-02-25 17:48:00|530.5|526.5|531.2|527.2|531.2|527.2|530.5|526.5|29
1614275290000|2021-02-25 17:48:10|531.31|527.31|531.17|527.17|531.48|527.48|531.16|527.16|28
1614275300000|2021-02-25 17:48:20|531.25|527.25|531.41|527.41|531.46|527.46|531.24|527.24|29
1614275310000|2021-02-25 17:48:30|531.42|527.42|531.51|527.51|531.57|527.57|531.38|527.38|30
1614275320000|2021-02-25 17:48:40|531.52|527.52|531.3|527.3|531.57|527.57|531.3|527.3|27
1614275330000|2021-02-25 17:48:50|531.14|527.14|531.4|527.4|531.49|527.49|531.14|527.14|25
1614275340000|2021-02-25 17:49:00|531.44|527.44|531.54|527.54|531.58|527.58|531.32|527.32|24
1614275350000|2021-02-25 17:49:10|531.55|527.55|531.75|527.75|531.85|527.85|531.41|527.41|24
1614275360000|2021-02-25 17:49:20|531.88|527.88|532.15|528.15|532.55|528.55|531.88|527.88|22
1614275370000|2021-02-25 17:49:30|532|528|532.11|528.11|532.47|528.47|532|528|34
1614275380000|2021-02-25 17:49:40|532.1|528.1|532.18|528.18|532.34|528.34|532.08|528.08|32
1614275390000|2021-02-25 17:49:50|532.17|528.17|532.03|528.03|532.19|528.19|531.94|527.94|34
1614275400000|2021-02-25 17:50:00|532.04|528.04|532.08|528.08|532.11|528.11|531.94|527.94|27
1614275410000|2021-02-25 17:50:10|532.06|528.06|531.99|527.99|532.17|528.17|531.91|527.91|31
1614275420000|2021-02-25 17:50:20|532.01|528.01|531.81|527.81|532.01|528.01|531.71|527.71|24
1614275430000|2021-02-25 17:50:30|531.79|527.79|532.02|528.02|532.13|528.13|531.66|527.66|32
1614275440000|2021-02-25 17:50:40|532.01|528.01|531.91|527.91|532.03|528.03|531.83|527.83|25
1614275450000|2021-02-25 17:50:50|531.93|527.93|531.79|527.79|531.93|527.93|531.69|527.69|26
1614275460000|2021-02-25 17:51:00|531.84|527.84|531.35|527.35|531.92|527.92|531.28|527.28|34
1614275470000|2021-02-25 17:51:10|531.32|527.32|531.45|527.45|531.54|527.54|531.17|527.17|32
1614275480000|2021-02-25 17:51:20|531.44|527.44|531.35|527.35|531.51|527.51|531.2|527.2|33
1614275490000|2021-02-25 17:51:30|531.33|527.33|531.12|527.12|531.33|527.33|531.12|527.12|26
1614275500000|2021-02-25 17:51:40|531.17|527.17|531.42|527.42|531.57|527.57|531.17|527.17|34
1614275510000|2021-02-25 17:51:50|531.43|527.43|531.57|527.57|531.57|527.57|531.38|527.38|28
1614275520000|2021-02-25 17:52:00|531.56|527.56|531.43|527.43|531.56|527.56|531.34|527.34|36
1614275530000|2021-02-25 17:52:10|531.37|527.37|531.12|527.12|531.43|527.43|531.12|527.12|32
1614275540000|2021-02-25 17:52:20|531.13|527.13|531.08|527.08|531.2|527.2|531.07|527.07|24
1614275550000|2021-02-25 17:52:30|531.05|527.05|530.3|526.3|531.05|527.05|530.3|526.3|31
1614275560000|2021-02-25 17:52:40|530.32|526.32|530.51|526.51|530.54|526.54|530.32|526.32|28
1614275570000|2021-02-25 17:52:50|530.57|526.57|530.27|526.27|530.73|526.73|530.24|526.24|32
1614275580000|2021-02-25 17:53:00|530.25|526.25|529.76|525.76|530.25|526.25|529.76|525.76|18
1614275590000|2021-02-25 17:53:10|529.77|525.77|529.68|525.68|529.77|525.77|529.6|525.6|21
1614275600000|2021-02-25 17:53:20|529.7|525.7|529.98|525.98|530.08|526.08|529.67|525.67|33
1614275610000|2021-02-25 17:53:30|529.67|525.67|530.13|526.13|530.14|526.14|529.67|525.67|31
1614275620000|2021-02-25 17:53:40|530.11|526.11|529.92|525.92|530.12|526.12|529.72|525.72|29
1614275630000|2021-02-25 17:53:50|529.91|525.91|529.68|525.68|529.95|525.95|529.66|525.66|26
1614275640000|2021-02-25 17:54:00|529.63|525.63|529.59|525.59|529.79|525.79|529.58|525.58|29
1614275650000|2021-02-25 17:54:10|529.61|525.61|529.58|525.58|529.64|525.64|529.44|525.44|24
1614275660000|2021-02-25 17:54:20|529.59|525.59|529.66|525.66|529.69|525.69|529.54|525.54|22
1614275670000|2021-02-25 17:54:30|529.63|525.63|529.25|525.25|529.63|525.63|529.25|525.25|26
1614275680000|2021-02-25 17:54:40|529.24|525.24|528.27|524.27|529.24|525.24|528.27|524.27|34
1614275690000|2021-02-25 17:54:50|528.29|524.29|528.28|524.28|528.47|524.47|528.25|524.25|31
1614275700000|2021-02-25 17:55:00|528.31|524.31|528.83|524.83|528.96|524.96|528.27|524.27|35
1614275710000|2021-02-25 17:55:10|528.78|524.78|528.09|524.09|528.78|524.78|528.03|524.03|38
1614275720000|2021-02-25 17:55:20|527.99|523.99|527.75|523.75|528.06|524.06|527.64|523.64|33
1614275730000|2021-02-25 17:55:30|527.74|523.74|527.76|523.76|527.94|523.94|527.71|523.71|33
1614275740000|2021-02-25 17:55:40|527.79|523.79|527.66|523.66|527.85|523.85|527.59|523.59|36
1614275750000|2021-02-25 17:55:50|527.67|523.67|527.67|523.67|527.7|523.7|527.55|523.55|32
1614275760000|2021-02-25 17:56:00|527.57|523.57|527.86|523.86|527.87|523.87|527.54|523.54|33
1614275770000|2021-02-25 17:56:10|527.81|523.81|527.64|523.64|527.83|523.83|527.59|523.59|34
1614275780000|2021-02-25 17:56:20|527.61|523.61|527.65|523.65|527.66|523.66|527.29|523.29|39
1614275790000|2021-02-25 17:56:30|527.71|523.71|527.52|523.52|527.88|523.88|527.48|523.48|32
1614275800000|2021-02-25 17:56:40|527.53|523.53|527.5|523.5|527.6|523.6|527.45|523.45|30
1614275810000|2021-02-25 17:56:50|527.48|523.48|527.12|523.12|527.48|523.48|527.1|523.1|31
1614275820000|2021-02-25 17:57:00|527.19|523.19|527.33|523.33|527.33|523.33|527.07|523.07|27
1614275830000|2021-02-25 17:57:10|527.36|523.36|527.07|523.07|527.45|523.45|527.07|523.07|31
1614275840000|2021-02-25 17:57:20|527.11|523.11|527.09|523.09|527.29|523.29|527.06|523.06|29
1614275850000|2021-02-25 17:57:30|527.1|523.1|526.66|522.66|527.1|523.1|526.66|522.66|26
1614275860000|2021-02-25 17:57:40|526.61|522.61|526.24|522.24|526.61|522.61|526.24|522.24|22
1614275870000|2021-02-25 17:57:50|526.2|522.2|526.43|522.43|526.62|522.62|526.2|522.2|34
1614275880000|2021-02-25 17:58:00|526.44|522.44|526.74|522.74|526.77|522.77|526.32|522.32|28
1614275890000|2021-02-25 17:58:10|526.76|522.76|526.99|522.99|527|523|526.63|522.63|33
1614275900000|2021-02-25 17:58:20|526.98|522.98|526.67|522.67|526.98|522.98|526.55|522.55|32
1614275910000|2021-02-25 17:58:30|526.63|522.63|526.55|522.55|526.78|522.78|526.55|522.55|32
1614275920000|2021-02-25 17:58:40|526.58|522.58|526.49|522.49|526.67|522.67|526.49|522.49|31
1614275930000|2021-02-25 17:58:50|526.46|522.46|526.58|522.58|526.58|522.58|526.45|522.45|21
1614275940000|2021-02-25 17:59:00|526.59|522.59|526.5|522.5|526.59|522.59|526.23|522.23|27
1614275950000|2021-02-25 17:59:10|526.55|522.55|527.11|523.11|527.35|523.35|526.48|522.48|33
1614275960000|2021-02-25 17:59:20|527.02|523.02|527.62|523.62|527.67|523.67|527.02|523.02|32
1614275970000|2021-02-25 17:59:30|527.76|523.76|527.78|523.78|527.78|523.78|527.15|523.15|37
1614275980000|2021-02-25 17:59:40|527.64|523.64|528.31|524.31|528.37|524.37|527.45|523.45|33
1614275990000|2021-02-25 17:59:50|528.47|524.47|528.69|524.69|528.76|524.76|528.43|524.43|35
1614276000000|2021-02-25 18:00:00|528.66|524.66|528.03|524.03|528.81|524.81|528.03|524.03|32
1614276010000|2021-02-25 18:00:10|527.93|523.93|528.05|524.05|528.14|524.14|527.85|523.85|33
1614276020000|2021-02-25 18:00:20|527.95|523.95|527.96|523.96|528.12|524.12|527.79|523.79|29
1614276030000|2021-02-25 18:00:30|528.03|524.03|527.66|523.66|528.13|524.13|527.65|523.65|28
1614276040000|2021-02-25 18:00:40|527.65|523.65|527.68|523.68|527.74|523.74|527.59|523.59|30
1614276050000|2021-02-25 18:00:50|527.69|523.69|527.76|523.76|527.91|523.91|527.67|523.67|30
1614276060000|2021-02-25 18:01:00|527.81|523.81|527.9|523.9|527.91|523.91|527.68|523.68|27
1614276070000|2021-02-25 18:01:10|528.07|524.07|529.19|525.19|529.19|525.19|528.07|524.07|30
1614276080000|2021-02-25 18:01:20|529.23|525.23|530.57|526.57|530.58|526.58|529.1|525.1|35
1614276090000|2021-02-25 18:01:30|530.59|526.59|531.35|527.35|531.47|527.47|530.59|526.59|33
1614276100000|2021-02-25 18:01:40|531.36|527.36|531.45|527.45|531.61|527.61|531.36|527.36|30
1614276110000|2021-02-25 18:01:50|531.4|527.4|531.75|527.75|531.75|527.75|531.4|527.4|30
1614276120000|2021-02-25 18:02:00|531.77|527.77|531.92|527.92|531.95|527.95|531.76|527.76|25
1614276130000|2021-02-25 18:02:10|531.9|527.9|532.16|528.16|532.24|528.24|531.9|527.9|27
1614276140000|2021-02-25 18:02:20|532.15|528.15|532|528|532.27|528.27|531.93|527.93|29
1614276150000|2021-02-25 18:02:30|531.98|527.98|532.07|528.07|532.07|528.07|531.86|527.86|32
1614276160000|2021-02-25 18:02:40|531.99|527.99|532.08|528.08|532.15|528.15|531.93|527.93|28
1614276170000|2021-02-25 18:02:50|532.05|528.05|531.94|527.94|532.19|528.19|531.94|527.94|23
1614276180000|2021-02-25 18:03:00|531.89|527.89|531.4|527.4|531.89|527.89|531.26|527.26|29
1614276190000|2021-02-25 18:03:10|531.26|527.26|531.29|527.29|531.6|527.6|531.23|527.23|26
1614276200000|2021-02-25 18:03:20|531.24|527.24|530.69|526.69|531.29|527.29|530.46|526.46|35
1614276210000|2021-02-25 18:03:30|530.7|526.7|529.9|525.9|530.7|526.7|529.8|525.8|27
1614276220000|2021-02-25 18:03:40|529.96|525.96|529.66|525.66|529.97|525.97|529.37|525.37|35
1614276230000|2021-02-25 18:03:50|529.58|525.58|529.15|525.15|529.76|525.76|529.15|525.15|33
1614276240000|2021-02-25 18:04:00|529.14|525.14|529.5|525.5|529.52|525.52|529.07|525.07|29
1614276250000|2021-02-25 18:04:10|529.48|525.48|529.48|525.48|529.62|525.62|529.28|525.28|29
1614276260000|2021-02-25 18:04:20|529.49|525.49|529.9|525.9|529.9|525.9|529.19|525.19|34
1614276270000|2021-02-25 18:04:30|529.73|525.73|529.45|525.45|529.84|525.84|529.32|525.32|35
1614276280000|2021-02-25 18:04:40|529.46|525.46|529.16|525.16|529.61|525.61|529.09|525.09|35
1614276290000|2021-02-25 18:04:50|529.15|525.15|529|525|529.31|525.31|529|525|32
1614276300000|2021-02-25 18:05:00|529.04|525.04|528.84|524.84|529.16|525.16|528.82|524.82|35
1614276310000|2021-02-25 18:05:10|528.92|524.92|528.36|524.36|528.92|524.92|528.27|524.27|38
1614276320000|2021-02-25 18:05:20|528.32|524.32|528.57|524.57|528.6|524.6|528.28|524.28|34
1614276330000|2021-02-25 18:05:30|528.5|524.5|529.39|525.39|529.39|525.39|528.5|524.5|30
1614276340000|2021-02-25 18:05:40|529.41|525.41|529.97|525.97|529.99|525.99|529.41|525.41|39
1614276350000|2021-02-25 18:05:50|529.98|525.98|530.05|526.05|530.12|526.12|529.85|525.85|34
1614276360000|2021-02-25 18:06:00|530.06|526.06|530.72|526.72|530.74|526.74|530.06|526.06|33
1614276370000|2021-02-25 18:06:10|530.83|526.83|531.28|527.28|531.36|527.36|530.7|526.7|30
1614276380000|2021-02-25 18:06:20|530.73|526.73|530.63|526.63|531.43|527.43|530.63|526.63|32
1614276390000|2021-02-25 18:06:30|531.15|527.15|531.57|527.57|531.57|527.57|530.73|526.73|35
1614276400000|2021-02-25 18:06:40|531.61|527.61|532.32|528.32|532.32|528.32|531.59|527.59|33
1614276410000|2021-02-25 18:06:50|532.28|528.28|532.25|528.25|532.28|528.28|532.1|528.1|30
1614276420000|2021-02-25 18:07:00|532.28|528.28|531.98|527.98|532.31|528.31|531.93|527.93|33
1614276430000|2021-02-25 18:07:10|531.99|527.99|531.67|527.67|532|528|531.66|527.66|27
1614276440000|2021-02-25 18:07:20|531.83|527.83|531.79|527.79|531.9|527.9|531.23|527.23|35
1614276450000|2021-02-25 18:07:30|531.78|527.78|531.85|527.85|531.87|527.87|531.73|527.73|25
1614276460000|2021-02-25 18:07:40|531.86|527.86|531.88|527.88|531.93|527.93|531.53|527.53|24
1614276470000|2021-02-25 18:07:50|531.85|527.85|531.52|527.52|531.88|527.88|531.52|527.52|31
1614276480000|2021-02-25 18:08:00|531.58|527.58|531.65|527.65|531.73|527.73|531.52|527.52|32
1614276490000|2021-02-25 18:08:10|531.64|527.64|531.37|527.37|531.64|527.64|531.36|527.36|29
1614276500000|2021-02-25 18:08:20|531.38|527.38|531.59|527.59|531.64|527.64|531.3|527.3|30
1614276510000|2021-02-25 18:08:30|531.62|527.62|531.56|527.56|531.66|527.66|531.5|527.5|26
1614276520000|2021-02-25 18:08:40|531.55|527.55|532.29|528.29|532.29|528.29|531.54|527.54|33
1614276530000|2021-02-25 18:08:50|532.3|528.3|531.96|527.96|532.37|528.37|531.93|527.93|35
1614276540000|2021-02-25 18:09:00|531.95|527.95|531.52|527.52|531.95|527.95|531.52|527.52|28
1614276550000|2021-02-25 18:09:10|531.65|527.65|531.86|527.86|531.95|527.95|531.64|527.64|31
1614276560000|2021-02-25 18:09:20|531.84|527.84|532.3|528.3|532.3|528.3|531.84|527.84|22
1614276570000|2021-02-25 18:09:30|532.23|528.23|532.07|528.07|532.47|528.47|532.06|528.06|33
1614276580000|2021-02-25 18:09:40|532.11|528.11|531.99|527.99|532.11|528.11|531.94|527.94|29
1614276590000|2021-02-25 18:09:50|531.97|527.97|531.97|527.97|532.02|528.02|531.9|527.9|26
1614276600000|2021-02-25 18:10:00|531.93|527.93|531.56|527.56|531.93|527.93|531.56|527.56|24
1614276610000|2021-02-25 18:10:10|531.55|527.55|531.43|527.43|531.59|527.59|531.37|527.37|30
1614276620000|2021-02-25 18:10:20|531.41|527.41|530.88|526.88|531.44|527.44|530.87|526.87|22
1614276630000|2021-02-25 18:10:30|530.89|526.89|531.02|527.02|531.02|527.02|530.61|526.61|30
1614276640000|2021-02-25 18:10:40|531.01|527.01|530.45|526.45|531.01|527.01|530.45|526.45|23
1614276650000|2021-02-25 18:10:50|530.43|526.43|530.62|526.62|530.77|526.77|530.36|526.36|25
1614276660000|2021-02-25 18:11:00|530.63|526.63|530.5|526.5|530.64|526.64|530.49|526.49|15
1614276670000|2021-02-25 18:11:10|530.49|526.49|530.29|526.29|530.49|526.49|530.18|526.18|25
1614276680000|2021-02-25 18:11:20|530.27|526.27|529.81|525.81|530.27|526.27|529.81|525.81|28
1614276690000|2021-02-25 18:11:30|529.82|525.82|530.01|526.01|530.09|526.09|529.68|525.68|29
1614276700000|2021-02-25 18:11:40|530|526|529.76|525.76|530.09|526.09|529.76|525.76|30
1614276710000|2021-02-25 18:11:50|529.71|525.71|529.52|525.52|529.71|525.71|529.41|525.41|25
1614276720000|2021-02-25 18:12:00|529.58|525.58|529.46|525.46|529.84|525.84|529.44|525.44|30
1614276730000|2021-02-25 18:12:10|529.47|525.47|529.19|525.19|529.47|525.47|529.11|525.11|26
1614276740000|2021-02-25 18:12:20|529.27|525.27|529.29|525.29|529.4|525.4|529.25|525.25|30
1614276750000|2021-02-25 18:12:30|529.28|525.28|529.26|525.26|529.37|525.37|529.2|525.2|23
1614276760000|2021-02-25 18:12:40|529.37|525.37|529.33|525.33|529.37|525.37|529.29|525.29|15
1614276770000|2021-02-25 18:12:50|529.32|525.32|529.48|525.48|529.7|525.7|529.3|525.3|29
1614276780000|2021-02-25 18:13:00|529.58|525.58|529.84|525.84|529.85|525.85|529.49|525.49|27
1614276790000|2021-02-25 18:13:10|529.83|525.83|530.36|526.36|530.42|526.42|529.82|525.82|27
1614276800000|2021-02-25 18:13:20|530.37|526.37|530.54|526.54|530.59|526.59|530.37|526.37|27
1614276810000|2021-02-25 18:13:30|530.55|526.55|530.49|526.49|530.8|526.8|530.49|526.49|29
1614276820000|2021-02-25 18:13:40|530.5|526.5|530.29|526.29|530.51|526.51|530.16|526.16|33
1614276830000|2021-02-25 18:13:50|530.3|526.3|530.27|526.27|530.3|526.3|530.02|526.02|26
1614276840000|2021-02-25 18:14:00|530.14|526.14|529.31|525.31|530.35|526.35|529.31|525.31|26
1614276850000|2021-02-25 18:14:10|529.27|525.27|529.49|525.49|529.55|525.55|529.25|525.25|27
1614276860000|2021-02-25 18:14:20|529.52|525.52|529.53|525.53|529.68|525.68|529.51|525.51|21
1614276870000|2021-02-25 18:14:30|529.56|525.56|529.38|525.38|529.62|525.62|529.35|525.35|33
1614276880000|2021-02-25 18:14:40|529.39|525.39|529.35|525.35|529.5|525.5|529.35|525.35|21
1614276890000|2021-02-25 18:14:50|529.4|525.4|529.48|525.48|529.48|525.48|529.37|525.37|18
1614276900000|2021-02-25 18:15:00|529.49|525.49|529.38|525.38|529.5|525.5|529.35|525.35|22
1614276910000|2021-02-25 18:15:10|529.39|525.39|529.34|525.34|529.39|525.39|529.31|525.31|15
1614276920000|2021-02-25 18:15:20|529.26|525.26|529.09|525.09|529.27|525.27|529.08|525.08|21
1614276930000|2021-02-25 18:15:30|529.11|525.11|529.21|525.21|529.33|525.33|529.09|525.09|24
1614276940000|2021-02-25 18:15:40|529.22|525.22|529.24|525.24|529.44|525.44|529.21|525.21|14
1614276950000|2021-02-25 18:15:50|529.23|525.23|529.19|525.19|529.36|525.36|529.19|525.19|22
1614276960000|2021-02-25 18:16:00|529.18|525.18|529.23|525.23|529.37|525.37|529.18|525.18|20
1614276970000|2021-02-25 18:16:10|529.22|525.22|529.22|525.22|529.25|525.25|529.22|525.22|7
1614276980000|2021-02-25 18:16:20|529.23|525.23|529.5|525.5|529.54|525.54|529.21|525.21|26
1614276990000|2021-02-25 18:16:30|529.52|525.52|529.75|525.75|529.75|525.75|529.49|525.49|24
1614277000000|2021-02-25 18:16:40|529.79|525.79|530.43|526.43|530.49|526.49|529.77|525.77|25
1614277010000|2021-02-25 18:16:50|530.41|526.41|529.92|525.92|530.41|526.41|529.92|525.92|26
1614277020000|2021-02-25 18:17:00|529.91|525.91|529.76|525.76|529.98|525.98|529.75|525.75|29
1614277030000|2021-02-25 18:17:10|529.79|525.79|529.47|525.47|529.87|525.87|529.46|525.46|25
1614277040000|2021-02-25 18:17:20|529.46|525.46|529.52|525.52|529.52|525.52|529.13|525.13|34
1614277050000|2021-02-25 18:17:30|529.54|525.54|529.66|525.66|529.86|525.86|529.54|525.54|33
1614277060000|2021-02-25 18:17:40|529.65|525.65|529.43|525.43|529.65|525.65|529.37|525.37|32
1614277070000|2021-02-25 18:17:50|529.42|525.42|529.15|525.15|529.44|525.44|529.14|525.14|29
1614277080000|2021-02-25 18:18:00|529.17|525.17|529.34|525.34|529.38|525.38|529.17|525.17|29
1614277090000|2021-02-25 18:18:10|529.33|525.33|529.34|525.34|529.38|525.38|529.27|525.27|26
1614277100000|2021-02-25 18:18:20|529.33|525.33|529.35|525.35|529.35|525.35|529.18|525.18|24
1614277110000|2021-02-25 18:18:30|529.33|525.33|529.17|525.17|529.39|525.39|529.15|525.15|30
1614277120000|2021-02-25 18:18:40|529.13|525.13|529.25|525.25|529.29|525.29|529.03|525.03|29
1614277130000|2021-02-25 18:18:50|529.23|525.23|529.5|525.5|529.51|525.51|529.18|525.18|18
1614277140000|2021-02-25 18:19:00|529.52|525.52|529.38|525.38|529.64|525.64|529.32|525.32|28
1614277150000|2021-02-25 18:19:10|529.33|525.33|529.25|525.25|529.4|525.4|529.19|525.19|31
1614277160000|2021-02-25 18:19:20|529.19|525.19|529.34|525.34|529.35|525.35|529.16|525.16|12
1614277170000|2021-02-25 18:19:30|529.35|525.35|529.67|525.67|529.67|525.67|529.35|525.35|29
1614277180000|2021-02-25 18:19:40|529.68|525.68|529.97|525.97|529.98|525.98|529.54|525.54|34
1614277190000|2021-02-25 18:19:50|529.98|525.98|530.19|526.19|530.19|526.19|529.78|525.78|30
1614277200000|2021-02-25 18:20:00|530.17|526.17|530.5|526.5|530.51|526.51|530.17|526.17|31
1614277210000|2021-02-25 18:20:10|530.54|526.54|530.84|526.84|531.15|527.15|530.47|526.47|36
1614277220000|2021-02-25 18:20:20|530.86|526.86|531|527|531.05|527.05|530.76|526.76|34
1614277230000|2021-02-25 18:20:30|531.08|527.08|531.19|527.19|531.39|527.39|531.08|527.08|30
1614277240000|2021-02-25 18:20:40|531.2|527.2|531.35|527.35|531.44|527.44|531.2|527.2|25
1614277250000|2021-02-25 18:20:50|531.45|527.45|531.44|527.44|531.45|527.45|531.29|527.29|28
1614277260000|2021-02-25 18:21:00|531.46|527.46|531.31|527.31|531.46|527.46|531.29|527.29|31
1614277270000|2021-02-25 18:21:10|531.25|527.25|531.35|527.35|531.39|527.39|531.2|527.2|32
1614277280000|2021-02-25 18:21:20|531.34|527.34|531.06|527.06|531.34|527.34|531.05|527.05|21
1614277290000|2021-02-25 18:21:30|531.08|527.08|531.26|527.26|531.59|527.59|531.08|527.08|30
1614277300000|2021-02-25 18:21:40|531.25|527.25|531.26|527.26|531.43|527.43|531.18|527.18|22
1614277310000|2021-02-25 18:21:50|531.27|527.27|531.8|527.8|531.89|527.89|531.27|527.27|31
1614277320000|2021-02-25 18:22:00|531.85|527.85|531.85|527.85|531.93|527.93|531.7|527.7|26
1614277330000|2021-02-25 18:22:10|531.84|527.84|531.79|527.79|531.86|527.86|531.78|527.78|19
1614277340000|2021-02-25 18:22:20|531.76|527.76|532.25|528.25|532.29|528.29|531.73|527.73|29
1614277350000|2021-02-25 18:22:30|532.31|528.31|532.31|528.31|532.43|528.43|532.21|528.21|27
1614277360000|2021-02-25 18:22:40|532.21|528.21|532.53|528.53|532.53|528.53|532.21|528.21|33
1614277370000|2021-02-25 18:22:50|532.56|528.56|532.24|528.24|532.56|528.56|532.18|528.18|30
1614277380000|2021-02-25 18:23:00|532.26|528.26|532.16|528.16|532.31|528.31|532.11|528.11|33
1614277390000|2021-02-25 18:23:10|532.17|528.17|531.95|527.95|532.24|528.24|531.95|527.95|28
1614277400000|2021-02-25 18:23:20|531.9|527.9|531.87|527.87|531.91|527.91|531.68|527.68|36
1614277410000|2021-02-25 18:23:30|531.83|527.83|531.71|527.71|531.89|527.89|531.71|527.71|21
1614277420000|2021-02-25 18:23:40|531.72|527.72|531.52|527.52|531.72|527.72|531.5|527.5|23
1614277430000|2021-02-25 18:23:50|531.47|527.47|531.45|527.45|531.5|527.5|531.43|527.43|23
1614277440000|2021-02-25 18:24:00|531.44|527.44|531.39|527.39|531.48|527.48|531.37|527.37|25
1614277450000|2021-02-25 18:24:10|531.41|527.41|531.21|527.21|531.41|527.41|531.21|527.21|24
1614277460000|2021-02-25 18:24:20|531.2|527.2|531.22|527.22|531.22|527.22|531.08|527.08|13
1614277470000|2021-02-25 18:24:30|531.21|527.21|531.2|527.2|531.22|527.22|531.13|527.13|10
1614277480000|2021-02-25 18:24:40|531.24|527.24|530.83|526.83|531.24|527.24|530.74|526.74|14
1614277490000|2021-02-25 18:24:50|530.82|526.82|530.8|526.8|530.85|526.85|530.79|526.79|22
1614277500000|2021-02-25 18:25:00|530.79|526.79|530.72|526.72|530.79|526.79|530.68|526.68|18
1614277510000|2021-02-25 18:25:10|530.73|526.73|531.34|527.34|531.34|527.34|530.73|526.73|25
1614277520000|2021-02-25 18:25:20|531.36|527.36|531.33|527.33|531.67|527.67|531.25|527.25|30
1614277530000|2021-02-25 18:25:30|531.3|527.3|531.36|527.36|531.84|527.84|531.28|527.28|34
1614277540000|2021-02-25 18:25:40|531.35|527.35|531.14|527.14|531.36|527.36|530.94|526.94|26
1614277550000|2021-02-25 18:25:50|531.15|527.15|530.97|526.97|531.18|527.18|530.91|526.91|26
1614277560000|2021-02-25 18:26:00|530.96|526.96|530.76|526.76|530.96|526.96|530.54|526.54|31
1614277570000|2021-02-25 18:26:10|530.75|526.75|530.58|526.58|530.89|526.89|530.57|526.57|28
1614277580000|2021-02-25 18:26:20|530.59|526.59|530.43|526.43|530.66|526.66|530.42|526.42|29
1614277590000|2021-02-25 18:26:30|530.42|526.42|530.08|526.08|530.42|526.42|530.08|526.08|27
1614277600000|2021-02-25 18:26:40|530.07|526.07|529.73|525.73|530.07|526.07|529.73|525.73|24
1614277610000|2021-02-25 18:26:50|529.72|525.72|529.66|525.66|529.8|525.8|529.66|525.66|27
1614277620000|2021-02-25 18:27:00|529.67|525.67|529.57|525.57|529.67|525.67|529.56|525.56|22
1614277630000|2021-02-25 18:27:10|529.63|525.63|529.6|525.6|529.63|525.63|529.5|525.5|9
1614277640000|2021-02-25 18:27:20|529.59|525.59|529.43|525.43|529.6|525.6|529.25|525.25|13
1614277650000|2021-02-25 18:27:30|529.48|525.48|529.34|525.34|529.9|525.9|529.34|525.34|35
1614277660000|2021-02-25 18:27:40|529.36|525.36|529.24|525.24|529.49|525.49|529.22|525.22|33
1614277670000|2021-02-25 18:27:50|529.27|525.27|528.92|524.92|529.31|525.31|528.92|524.92|29
1614277680000|2021-02-25 18:28:00|528.95|524.95|528.33|524.33|528.99|524.99|528.32|524.32|31
1614277690000|2021-02-25 18:28:10|528.32|524.32|528.28|524.28|528.32|524.32|528.18|524.18|23
1614277700000|2021-02-25 18:28:20|528.26|524.26|528.44|524.44|528.64|524.64|528.23|524.23|32
1614277710000|2021-02-25 18:28:30|528.5|524.5|528.52|524.52|528.6|524.6|528.31|524.31|30
1614277720000|2021-02-25 18:28:40|528.5|524.5|528.48|524.48|528.57|524.57|528.37|524.37|33
1614277730000|2021-02-25 18:28:50|528.47|524.47|528.58|524.58|528.66|524.66|528.42|524.42|29
1614277740000|2021-02-25 18:29:00|528.63|524.63|528.09|524.09|528.63|524.63|528.09|524.09|28
1614277750000|2021-02-25 18:29:10|528.08|524.08|527.97|523.97|528.1|524.1|527.94|523.94|23
1614277760000|2021-02-25 18:29:20|527.98|523.98|528.13|524.13|528.25|524.25|527.94|523.94|25
1614277770000|2021-02-25 18:29:30|528.19|524.19|528.23|524.23|528.25|524.25|528.16|524.16|30
1614277780000|2021-02-25 18:29:40|528.22|524.22|528.6|524.6|528.67|524.67|528.18|524.18|31
1614277790000|2021-02-25 18:29:50|528.61|524.61|528.5|524.5|528.79|524.79|528.5|524.5|30
1614277800000|2021-02-25 18:30:00|528.52|524.52|527.74|523.74|528.52|524.52|527.74|523.74|33
1614277810000|2021-02-25 18:30:10|527.75|523.75|528.04|524.04|528.05|524.05|527.69|523.69|26
1614277820000|2021-02-25 18:30:20|527.98|523.98|527.9|523.9|528.01|524.01|527.88|523.88|19
1614277830000|2021-02-25 18:30:30|527.91|523.91|528.04|524.04|528.04|524.04|527.91|523.91|15
1614277840000|2021-02-25 18:30:40|528.05|524.05|527.9|523.9|528.05|524.05|527.9|523.9|27
1614277850000|2021-02-25 18:30:50|527.87|523.87|527.6|523.6|527.87|523.87|527.58|523.58|29
1614277860000|2021-02-25 18:31:00|527.59|523.59|527.52|523.52|527.59|523.59|527.3|523.3|24
1614277870000|2021-02-25 18:31:10|527.51|523.51|527.03|523.03|527.51|523.51|526.99|522.99|24
1614277880000|2021-02-25 18:31:20|527.05|523.05|526.55|522.55|527.15|523.15|526.55|522.55|32
1614277890000|2021-02-25 18:31:30|526.54|522.54|526.18|522.18|526.67|522.67|526.18|522.18|27
1614277900000|2021-02-25 18:31:40|526.23|522.23|526.38|522.38|526.42|522.42|526.2|522.2|25
1614277910000|2021-02-25 18:31:50|526.36|522.36|526.53|522.53|526.53|522.53|526.26|522.26|31
1614277920000|2021-02-25 18:32:00|526.55|522.55|526.6|522.6|526.87|522.87|526.55|522.55|27
1614277930000|2021-02-25 18:32:10|526.61|522.61|526.33|522.33|526.75|522.75|526.33|522.33|32
1614277940000|2021-02-25 18:32:20|526.42|522.42|526.69|522.69|526.89|522.89|526.35|522.35|30
1614277950000|2021-02-25 18:32:30|526.72|522.72|526.37|522.37|526.82|522.82|526.37|522.37|33
1614277960000|2021-02-25 18:32:40|526.38|522.38|526.24|522.24|526.38|522.38|526.21|522.21|23
1614277970000|2021-02-25 18:32:50|526.25|522.25|525.94|521.94|526.25|522.25|525.93|521.93|21
1614277980000|2021-02-25 18:33:00|525.91|521.91|525.54|521.54|525.91|521.91|525.51|521.51|23
1614277990000|2021-02-25 18:33:10|525.52|521.52|525.59|521.59|525.66|521.66|525.52|521.52|22
1614278000000|2021-02-25 18:33:20|525.61|521.61|525.84|521.84|526.09|522.09|525.5|521.5|24
1614278010000|2021-02-25 18:33:30|525.8|521.8|525.97|521.97|526.38|522.38|525.8|521.8|32
1614278020000|2021-02-25 18:33:40|525.99|521.99|526.18|522.18|526.36|522.36|525.86|521.86|29
1614278030000|2021-02-25 18:33:50|526.17|522.17|525.68|521.68|526.17|522.17|525.68|521.68|31
1614278040000|2021-02-25 18:34:00|525.67|521.67|525.27|521.27|525.67|521.67|525.25|521.25|17
1614278050000|2021-02-25 18:34:10|525.26|521.26|525.64|521.64|525.76|521.76|525.23|521.23|29
1614278060000|2021-02-25 18:34:20|525.65|521.65|525.74|521.74|525.8|521.8|525.65|521.65|36
1614278070000|2021-02-25 18:34:30|525.78|521.78|525.9|521.9|526.04|522.04|525.76|521.76|31
1614278080000|2021-02-25 18:34:40|525.99|521.99|526.26|522.26|526.39|522.39|525.84|521.84|26
1614278090000|2021-02-25 18:34:50|526.36|522.36|526.21|522.21|526.4|522.4|526.11|522.11|31
1614278100000|2021-02-25 18:35:00|526.18|522.18|526.34|522.34|526.36|522.36|526.07|522.07|28
1614278110000|2021-02-25 18:35:10|526.35|522.35|526.38|522.38|526.41|522.41|526.25|522.25|26
1614278120000|2021-02-25 18:35:20|526.39|522.39|526.63|522.63|526.64|522.64|526.38|522.38|22
1614278130000|2021-02-25 18:35:30|526.54|522.54|526.53|522.53|526.84|522.84|526.46|522.46|33
1614278140000|2021-02-25 18:35:40|526.59|522.59|526.63|522.63|526.81|522.81|526.43|522.43|27
1614278150000|2021-02-25 18:35:50|526.64|522.64|526.52|522.52|526.77|522.77|526.4|522.4|23
1614278160000|2021-02-25 18:36:00|526.45|522.45|526.79|522.79|526.79|522.79|526.45|522.45|30
1614278170000|2021-02-25 18:36:10|526.78|522.78|527.33|523.33|527.33|523.33|526.73|522.73|26
1614278180000|2021-02-25 18:36:20|527.32|523.32|527.85|523.85|527.91|523.91|527.23|523.23|32
1614278190000|2021-02-25 18:36:30|527.64|523.64|527.79|523.79|527.9|523.9|527.58|523.58|23
1614278200000|2021-02-25 18:36:40|527.76|523.76|527.59|523.59|527.87|523.87|527.52|523.52|28
1614278210000|2021-02-25 18:36:50|527.56|523.56|527.54|523.54|527.97|523.97|527.51|523.51|33
1614278220000|2021-02-25 18:37:00|527.53|523.53|527.42|523.42|527.59|523.59|527.37|523.37|30
1614278230000|2021-02-25 18:37:10|527.35|523.35|526.9|522.9|527.38|523.38|526.9|522.9|21
1614278240000|2021-02-25 18:37:20|526.91|522.91|527.23|523.23|527.23|523.23|526.78|522.78|29
1614278250000|2021-02-25 18:37:30|527.24|523.24|527.07|523.07|527.24|523.24|527.03|523.03|20
1614278260000|2021-02-25 18:37:40|527.1|523.1|527.34|523.34|527.37|523.37|527.1|523.1|31
1614278270000|2021-02-25 18:37:50|527.33|523.33|526.87|522.87|527.33|523.33|526.87|522.87|31
1614278280000|2021-02-25 18:38:00|526.86|522.86|526.81|522.81|526.86|522.86|526.79|522.79|19
1614278290000|2021-02-25 18:38:10|526.8|522.8|526.8|522.8|526.83|522.83|526.79|522.79|20
1614278300000|2021-02-25 18:38:20|526.79|522.79|526.68|522.68|526.79|522.79|526.62|522.62|13
1614278310000|2021-02-25 18:38:30|526.67|522.67|526.99|522.99|527.07|523.07|526.62|522.62|26
1614278320000|2021-02-25 18:38:40|526.95|522.95|526.91|522.91|526.95|522.95|526.8|522.8|32
1614278330000|2021-02-25 18:38:50|526.9|522.9|526.96|522.96|526.96|522.96|526.87|522.87|14
1614278340000|2021-02-25 18:39:00|526.95|522.95|526.84|522.84|527.03|523.03|526.84|522.84|22
1614278350000|2021-02-25 18:39:10|526.85|522.85|527.26|523.26|527.57|523.57|526.85|522.85|32
1614278360000|2021-02-25 18:39:20|527.25|523.25|527.44|523.44|527.52|523.52|527.22|523.22|28
1614278370000|2021-02-25 18:39:30|527.38|523.38|527.59|523.59|527.59|523.59|527.38|523.38|31
1614278380000|2021-02-25 18:39:40|527.6|523.6|528.08|524.08|528.18|524.18|527.58|523.58|24
1614278390000|2021-02-25 18:39:50|528.04|524.04|528.18|524.18|528.31|524.31|528.04|524.04|24
1614278400000|2021-02-25 18:40:00|528.11|524.11|528.43|524.43|528.51|524.51|528.11|524.11|29
1614278410000|2021-02-25 18:40:10|528.42|524.42|528.74|524.74|528.75|524.75|528.35|524.35|22
1614278420000|2021-02-25 18:40:20|528.96|524.96|529.38|525.38|529.55|525.55|528.96|524.96|31
1614278430000|2021-02-25 18:40:30|529.37|525.37|529.62|525.62|529.62|525.62|529.37|525.37|26
1614278440000|2021-02-25 18:40:40|529.67|525.67|529.55|525.55|529.74|525.74|529.48|525.48|23
1614278450000|2021-02-25 18:40:50|529.53|525.53|529.78|525.78|529.97|525.97|529.47|525.47|29
1614278460000|2021-02-25 18:41:00|529.77|525.77|530.11|526.11|530.11|526.11|529.68|525.68|25
1614278470000|2021-02-25 18:41:10|530.13|526.13|530.1|526.1|530.17|526.17|530.04|526.04|21
1614278480000|2021-02-25 18:41:20|530.11|526.11|529.97|525.97|530.11|526.11|529.86|525.86|26
1614278490000|2021-02-25 18:41:30|529.96|525.96|530.02|526.02|530.02|526.02|529.96|525.96|12
1614278500000|2021-02-25 18:41:40|530.03|526.03|530.34|526.34|530.38|526.38|530.03|526.03|15
1614278510000|2021-02-25 18:41:50|530.33|526.33|530.69|526.69|530.69|526.69|530.27|526.27|27
1614278520000|2021-02-25 18:42:00|530.66|526.66|530.39|526.39|531|527|530.39|526.39|29
1614278530000|2021-02-25 18:42:10|530.41|526.41|530.12|526.12|530.5|526.5|530.12|526.12|25
1614278540000|2021-02-25 18:42:20|530.13|526.13|530.01|526.01|530.23|526.23|529.97|525.97|20
1614278550000|2021-02-25 18:42:30|530.02|526.02|529.56|525.56|530.02|526.02|529.56|525.56|23
1614278560000|2021-02-25 18:42:40|529.55|525.55|529.64|525.64|529.65|525.65|529.53|525.53|15
1614278570000|2021-02-25 18:42:50|529.57|525.57|529.13|525.13|529.57|525.57|529.13|525.13|30
1614278580000|2021-02-25 18:43:00|529.12|525.12|528.75|524.75|529.14|525.14|528.72|524.72|19
1614278590000|2021-02-25 18:43:10|528.72|524.72|528.74|524.74|528.76|524.76|528.41|524.41|26
1614278600000|2021-02-25 18:43:20|528.75|524.75|528.79|524.79|528.88|524.88|528.71|524.71|20
1614278610000|2021-02-25 18:43:30|528.8|524.8|528.66|524.66|528.96|524.96|528.57|524.57|29
1614278620000|2021-02-25 18:43:40|528.62|524.62|528.39|524.39|528.62|524.62|528.37|524.37|21
1614278630000|2021-02-25 18:43:50|528.38|524.38|527.89|523.89|528.38|524.38|527.77|523.77|26
1614278640000|2021-02-25 18:44:00|527.88|523.88|527.38|523.38|527.9|523.9|527.36|523.36|24
1614278650000|2021-02-25 18:44:10|527.36|523.36|527.46|523.46|527.77|523.77|527.22|523.22|30
1614278660000|2021-02-25 18:44:20|527.45|523.45|527.44|523.44|527.55|523.55|527.27|523.27|28
1614278670000|2021-02-25 18:44:30|527.45|523.45|527.13|523.13|527.45|523.45|527.13|523.13|25
1614278680000|2021-02-25 18:44:40|527.14|523.14|527.2|523.2|527.26|523.26|527.14|523.14|26
1614278690000|2021-02-25 18:44:50|527.22|523.22|527.54|523.54|527.6|523.6|527.21|523.21|28
1614278700000|2021-02-25 18:45:00|527.55|523.55|527.19|523.19|527.6|523.6|527.19|523.19|25
1614278710000|2021-02-25 18:45:10|527.2|523.2|527.11|523.11|527.26|523.26|527.03|523.03|23
1614278720000|2021-02-25 18:45:20|527.12|523.12|526.91|522.91|527.23|523.23|526.91|522.91|17
1614278730000|2021-02-25 18:45:30|526.87|522.87|527.01|523.01|527.23|523.23|526.77|522.77|36
1614278740000|2021-02-25 18:45:40|527.02|523.02|526.74|522.74|527.02|523.02|526.74|522.74|28
1614278750000|2021-02-25 18:45:50|526.68|522.68|526.57|522.57|526.84|522.84|526.57|522.57|31
1614278760000|2021-02-25 18:46:00|526.56|522.56|526.43|522.43|526.83|522.83|526.37|522.37|28
1614278770000|2021-02-25 18:46:10|526.48|522.48|526.33|522.33|526.48|522.48|526.32|522.32|16
1614278780000|2021-02-25 18:46:20|526.34|522.34|526.45|522.45|526.46|522.46|526.34|522.34|26
1614278790000|2021-02-25 18:46:30|526.43|522.43|526.37|522.37|526.48|522.48|526.37|522.37|18
1614278800000|2021-02-25 18:46:40|526.38|522.38|526.57|522.57|526.69|522.69|526.28|522.28|30
1614278810000|2021-02-25 18:46:50|526.55|522.55|527.06|523.06|527.07|523.07|526.55|522.55|23
1614278820000|2021-02-25 18:47:00|526.93|522.93|526.82|522.82|527.06|523.06|526.74|522.74|27
1614278830000|2021-02-25 18:47:10|526.83|522.83|526.78|522.78|526.83|522.83|526.59|522.59|26
1614278840000|2021-02-25 18:47:20|526.8|522.8|526.93|522.93|526.93|522.93|526.79|522.79|26
1614278850000|2021-02-25 18:47:30|526.91|522.91|527.03|523.03|527.03|523.03|526.85|522.85|29
1614278860000|2021-02-25 18:47:40|527.05|523.05|526.9|522.9|527.16|523.16|526.9|522.9|23
1614278870000|2021-02-25 18:47:50|526.86|522.86|527.4|523.4|527.69|523.69|526.86|522.86|32
1614278880000|2021-02-25 18:48:00|527.37|523.37|526.83|522.83|527.38|523.38|526.79|522.79|34
1614278890000|2021-02-25 18:48:10|526.82|522.82|526.93|522.93|526.94|522.94|526.73|522.73|21
1614278900000|2021-02-25 18:48:20|526.91|522.91|526.45|522.45|526.91|522.91|526.45|522.45|28
1614278910000|2021-02-25 18:48:30|526.44|522.44|526.54|522.54|526.59|522.59|526.32|522.32|36
1614278920000|2021-02-25 18:48:40|526.53|522.53|526.46|522.46|526.58|522.58|526.46|522.46|30
1614278930000|2021-02-25 18:48:50|526.48|522.48|526.54|522.54|526.55|522.55|526.36|522.36|26
1614278940000|2021-02-25 18:49:00|526.55|522.55|527.16|523.16|527.19|523.19|526.54|522.54|32
1614278950000|2021-02-25 18:49:10|527.23|523.23|527.51|523.51|527.69|523.69|526.92|522.92|30
1614278960000|2021-02-25 18:49:20|527.53|523.53|527.97|523.97|527.97|523.97|527.47|523.47|30
1614278970000|2021-02-25 18:49:30|528.06|524.06|528.84|524.84|528.84|524.84|527.86|523.86|35
1614278980000|2021-02-25 18:49:40|528.93|524.93|528.66|524.66|529.09|525.09|528.55|524.55|36
1614278990000|2021-02-25 18:49:50|528.64|524.64|529.08|525.08|529.18|525.18|528.54|524.54|36
1614279000000|2021-02-25 18:50:00|528.69|524.69|529.21|525.21|529.58|525.58|528.64|524.64|30
1614279010000|2021-02-25 18:50:10|529.18|525.18|528.56|524.56|529.28|525.28|528.52|524.52|35
1614279020000|2021-02-25 18:50:20|528.52|524.52|528.84|524.84|528.89|524.89|528.2|524.2|33
1614279030000|2021-02-25 18:50:30|528.82|524.82|528.6|524.6|528.86|524.86|528.53|524.53|31
1614279040000|2021-02-25 18:50:40|528.56|524.56|528.16|524.16|528.65|524.65|528.15|524.15|36
1614279050000|2021-02-25 18:50:50|528.38|524.38|527.65|523.65|528.38|524.38|527.65|523.65|27
1614279060000|2021-02-25 18:51:00|527.6|523.6|527.09|523.09|527.62|523.62|527|523|34
1614279070000|2021-02-25 18:51:10|527.01|523.01|526.98|522.98|527.05|523.05|526.91|522.91|31
1614279080000|2021-02-25 18:51:20|526.96|522.96|526.75|522.75|526.98|522.98|526.74|522.74|18
1614279090000|2021-02-25 18:51:30|526.74|522.74|526.71|522.71|526.78|522.78|526.48|522.48|18
1614279100000|2021-02-25 18:51:40|526.7|522.7|526.67|522.67|526.71|522.71|526.44|522.44|22
1614279110000|2021-02-25 18:51:50|526.69|522.69|526.52|522.52|526.71|522.71|526.35|522.35|29
1614279120000|2021-02-25 18:52:00|526.49|522.49|526.21|522.21|526.64|522.64|526.19|522.19|34
1614279130000|2021-02-25 18:52:10|526.2|522.2|526.31|522.31|526.37|522.37|526.15|522.15|24
1614279140000|2021-02-25 18:52:20|526.22|522.22|526.07|522.07|526.24|522.24|525.95|521.95|26
1614279150000|2021-02-25 18:52:30|526.08|522.08|525.94|521.94|526.12|522.12|525.94|521.94|21
1614279160000|2021-02-25 18:52:40|525.9|521.9|525.93|521.93|526.16|522.16|525.86|521.86|28
1614279170000|2021-02-25 18:52:50|525.94|521.94|525.58|521.58|526|522|525.58|521.58|21
1614279180000|2021-02-25 18:53:00|525.59|521.59|525.1|521.1|525.6|521.6|525.1|521.1|28
1614279190000|2021-02-25 18:53:10|525.11|521.11|524.94|520.94|525.25|521.25|524.94|520.94|15
1614279200000|2021-02-25 18:53:20|524.88|520.88|524.1|520.1|524.88|520.88|524.07|520.07|34
1614279210000|2021-02-25 18:53:30|524.18|520.18|524.46|520.46|524.48|520.48|524.14|520.14|29
1614279220000|2021-02-25 18:53:40|524.45|520.45|524.48|520.48|524.74|520.74|524.45|520.45|27
1614279230000|2021-02-25 18:53:50|524.55|520.55|524.33|520.33|524.66|520.66|524.33|520.33|34
1614279240000|2021-02-25 18:54:00|524.22|520.22|524.43|520.43|524.7|520.7|524.1|520.1|38
1614279250000|2021-02-25 18:54:10|524.45|520.45|523.96|519.96|524.45|520.45|523.94|519.94|32
1614279260000|2021-02-25 18:54:20|523.78|519.78|523.66|519.66|523.78|519.78|523.63|519.63|26
1614279270000|2021-02-25 18:54:30|523.69|519.69|523.98|519.98|523.98|519.98|523.67|519.67|30
1614279280000|2021-02-25 18:54:40|523.99|519.99|524.74|520.74|524.74|520.74|523.95|519.95|31
1614279290000|2021-02-25 18:54:50|524.7|520.7|524.52|520.52|524.7|520.7|524.33|520.33|31
1614279300000|2021-02-25 18:55:00|524.55|520.55|524.06|520.06|524.56|520.56|524|520|34
1614279310000|2021-02-25 18:55:10|524.16|520.16|523.82|519.82|524.26|520.26|523.82|519.82|30
1614279320000|2021-02-25 18:55:20|523.77|519.77|523.74|519.74|523.86|519.86|523.72|519.72|21
1614279330000|2021-02-25 18:55:30|523.78|519.78|523.8|519.8|523.87|519.87|523.76|519.76|28
1614279340000|2021-02-25 18:55:40|523.81|519.81|524.1|520.1|524.1|520.1|523.67|519.67|29
1614279350000|2021-02-25 18:55:50|524.12|520.12|524.23|520.23|524.23|520.23|524.02|520.02|27
1614279360000|2021-02-25 18:56:00|524.2|520.2|524.67|520.67|524.88|520.88|524.2|520.2|35
1614279370000|2021-02-25 18:56:10|524.79|520.79|524.96|520.96|525.28|521.28|524.79|520.79|30
1614279380000|2021-02-25 18:56:20|524.99|520.99|525.32|521.32|525.32|521.32|524.51|520.51|35
1614279390000|2021-02-25 18:56:30|525.33|521.33|526.19|522.19|526.27|522.27|525.33|521.33|31
1614279400000|2021-02-25 18:56:40|526.16|522.16|526.23|522.23|526.31|522.31|526.06|522.06|34
1614279410000|2021-02-25 18:56:50|526.2|522.2|525.8|521.8|526.2|522.2|525.78|521.78|30
1614279420000|2021-02-25 18:57:00|525.74|521.74|525.93|521.93|526.18|522.18|525.73|521.73|35
1614279430000|2021-02-25 18:57:10|525.91|521.91|526.09|522.09|526.09|522.09|525.89|521.89|31
1614279440000|2021-02-25 18:57:20|526.08|522.08|525.85|521.85|526.23|522.23|525.85|521.85|30
1614279450000|2021-02-25 18:57:30|525.83|521.83|525.76|521.76|525.83|521.83|525.63|521.63|26
1614279460000|2021-02-25 18:57:40|525.77|521.77|525.73|521.73|526.01|522.01|525.72|521.72|27
1614279470000|2021-02-25 18:57:50|525.7|521.7|525.79|521.79|525.86|521.86|525.64|521.64|31
1614279480000|2021-02-25 18:58:00|525.81|521.81|525.2|521.2|525.84|521.84|525.2|521.2|27
1614279490000|2021-02-25 18:58:10|525.19|521.19|524.87|520.87|525.22|521.22|524.87|520.87|29
1614279500000|2021-02-25 18:58:20|524.86|520.86|524.68|520.68|524.86|520.86|524.43|520.43|22
1614279510000|2021-02-25 18:58:30|524.67|520.67|524.9|520.9|524.9|520.9|524.45|520.45|30
1614279520000|2021-02-25 18:58:40|524.86|520.86|525.29|521.29|525.31|521.31|524.66|520.66|30
1614279530000|2021-02-25 18:58:50|525.3|521.3|525.35|521.35|525.53|521.53|524.94|520.94|33
1614279540000|2021-02-25 18:59:00|525.31|521.31|525.52|521.52|525.6|521.6|525.3|521.3|31
1614279550000|2021-02-25 18:59:10|525.45|521.45|525.39|521.39|525.46|521.46|525.09|521.09|32
1614279560000|2021-02-25 18:59:20|525.36|521.36|525.41|521.41|525.56|521.56|525.17|521.17|29
1614279570000|2021-02-25 18:59:30|525.42|521.42|526.25|522.25|526.25|522.25|525.42|521.42|37
1614279580000|2021-02-25 18:59:40|526.23|522.23|526|522|526.46|522.46|526|522|34
1614279590000|2021-02-25 18:59:50|525.97|521.97|525.91|521.91|526.23|522.23|525.76|521.76|28
1614279600000|2021-02-25 19:00:00|525.88|521.88|525.3|521.3|525.89|521.89|525.3|521.3|26
1614279610000|2021-02-25 19:00:10|525.31|521.31|524.78|520.78|525.31|521.31|524.78|520.78|25
1614279620000|2021-02-25 19:00:20|524.77|520.77|524.81|520.81|525.08|521.08|524.56|520.56|33
1614279630000|2021-02-25 19:00:30|524.76|520.76|524.36|520.36|524.91|520.91|524.36|520.36|27
1614279640000|2021-02-25 19:00:40|524.33|520.33|523.69|519.69|524.33|520.33|523.66|519.66|27
1614279650000|2021-02-25 19:00:50|523.68|519.68|523.65|519.65|523.71|519.71|523.57|519.57|29
1614279660000|2021-02-25 19:01:00|523.6|519.6|523.06|519.06|523.6|519.6|522.97|518.97|31
1614279670000|2021-02-25 19:01:10|523.01|519.01|523.49|519.49|523.55|519.55|522.91|518.91|31
1614279680000|2021-02-25 19:01:20|523.43|519.43|523.15|519.15|523.43|519.43|523.03|519.03|33
1614279690000|2021-02-25 19:01:30|523.12|519.12|523.72|519.72|523.74|519.74|523.02|519.02|33
1614279700000|2021-02-25 19:01:40|523.73|519.73|524.32|520.32|524.34|520.34|523.73|519.73|33
1614279710000|2021-02-25 19:01:50|524.31|520.31|524.9|520.9|524.92|520.92|524.31|520.31|30
1614279720000|2021-02-25 19:02:00|524.97|520.97|524.47|520.47|525.03|521.03|524.41|520.41|34
1614279730000|2021-02-25 19:02:10|524.41|520.41|523.65|519.65|524.41|520.41|523.65|519.65|34
1614279740000|2021-02-25 19:02:20|523.68|519.68|524.51|520.51|524.51|520.51|523.64|519.64|35
1614279750000|2021-02-25 19:02:30|524.5|520.5|523.96|519.96|524.62|520.62|523.96|519.96|31
1614279760000|2021-02-25 19:02:40|523.98|519.98|524.14|520.14|524.31|520.31|523.91|519.91|33
1614279770000|2021-02-25 19:02:50|524.17|520.17|524.68|520.68|524.73|520.73|524.17|520.17|33
1614279780000|2021-02-25 19:03:00|524.56|520.56|524.29|520.29|524.73|520.73|524.17|520.17|36
1614279790000|2021-02-25 19:03:10|524.22|520.22|524.52|520.52|524.64|520.64|524.19|520.19|33
1614279800000|2021-02-25 19:03:20|524.59|520.59|524.76|520.76|524.79|520.79|524.46|520.46|30
1614279810000|2021-02-25 19:03:30|524.78|520.78|525.94|521.94|525.94|521.94|524.59|520.59|21
1614279820000|2021-02-25 19:03:40|525.96|521.96|527.17|523.17|527.17|523.17|525.96|521.96|23
1614279830000|2021-02-25 19:03:50|527.03|523.03|527.99|523.99|528.03|524.03|526.86|522.86|35
1614279840000|2021-02-25 19:04:00|528.01|524.01|527.8|523.8|528.1|524.1|527.51|523.51|32
1614279850000|2021-02-25 19:04:10|527.77|523.77|528.32|524.32|528.74|524.74|527.35|523.35|31
1614279860000|2021-02-25 19:04:20|528.3|524.3|528.69|524.69|528.71|524.71|528.3|524.3|30
1614279870000|2021-02-25 19:04:30|528.68|524.68|528.96|524.96|528.99|524.99|528.59|524.59|26
1614279880000|2021-02-25 19:04:40|528.99|524.99|528.93|524.93|529.07|525.07|528.74|524.74|25
1614279890000|2021-02-25 19:04:50|528.97|524.97|528.78|524.78|528.97|524.97|528.78|524.78|32
1614279900000|2021-02-25 19:05:00|528.82|524.82|529.02|525.02|529.09|525.09|528.82|524.82|26
1614279910000|2021-02-25 19:05:10|528.98|524.98|529.11|525.11|529.19|525.19|528.95|524.95|25
1614279920000|2021-02-25 19:05:20|529.21|525.21|529.54|525.54|529.77|525.77|529.11|525.11|30
1614279930000|2021-02-25 19:05:30|529.51|525.51|530.11|526.11|530.11|526.11|529.27|525.27|33
1614279940000|2021-02-25 19:05:40|530.01|526.01|530.18|526.18|530.22|526.22|529.62|525.62|30
1614279950000|2021-02-25 19:05:50|530.17|526.17|530.1|526.1|530.29|526.29|530.1|526.1|23
1614279960000|2021-02-25 19:06:00|530.02|526.02|530.12|526.12|530.12|526.12|529.63|525.63|30
1614279970000|2021-02-25 19:06:10|530.14|526.14|530.45|526.45|530.5|526.5|530.14|526.14|18
1614279980000|2021-02-25 19:06:20|530.41|526.41|530.52|526.52|530.56|526.56|530.25|526.25|25
1614279990000|2021-02-25 19:06:30|530.56|526.56|530.62|526.62|530.67|526.67|530.51|526.51|23
1614280000000|2021-02-25 19:06:40|530.6|526.6|530.55|526.55|530.68|526.68|530.51|526.51|25
1614280010000|2021-02-25 19:06:50|530.53|526.53|530.88|526.88|530.88|526.88|530.44|526.44|30
1614280020000|2021-02-25 19:07:00|530.81|526.81|530.8|526.8|530.98|526.98|530.68|526.68|33
1614280030000|2021-02-25 19:07:10|530.72|526.72|530.95|526.95|530.96|526.96|530.64|526.64|31
1614280040000|2021-02-25 19:07:20|530.85|526.85|530.72|526.72|530.95|526.95|530.62|526.62|33
1614280050000|2021-02-25 19:07:30|530.74|526.74|530.67|526.67|530.76|526.76|530.57|526.57|28
1614280060000|2021-02-25 19:07:40|530.7|526.7|530.48|526.48|530.7|526.7|530.47|526.47|24
1614280070000|2021-02-25 19:07:50|530.46|526.46|530.58|526.58|530.58|526.58|530.28|526.28|31
1614280080000|2021-02-25 19:08:00|530.62|526.62|530.56|526.56|530.65|526.65|530.32|526.32|28
1614280090000|2021-02-25 19:08:10|530.57|526.57|530.83|526.83|530.87|526.87|530.56|526.56|30
1614280100000|2021-02-25 19:08:20|530.82|526.82|530.75|526.75|530.86|526.86|530.73|526.73|31
1614280110000|2021-02-25 19:08:30|530.73|526.73|530.7|526.7|530.83|526.83|530.7|526.7|21
1614280120000|2021-02-25 19:08:40|530.74|526.74|530.75|526.75|530.8|526.8|530.69|526.69|27
1614280130000|2021-02-25 19:08:50|530.74|526.74|530.43|526.43|530.74|526.74|530.33|526.33|29
1614280140000|2021-02-25 19:09:00|530.5|526.5|530.48|526.48|530.55|526.55|530.41|526.41|26
1614280150000|2021-02-25 19:09:10|530.5|526.5|530.76|526.76|530.83|526.83|530.46|526.46|31
1614280160000|2021-02-25 19:09:20|530.71|526.71|530.75|526.75|530.8|526.8|530.65|526.65|28
1614280170000|2021-02-25 19:09:30|530.74|526.74|530.61|526.61|530.75|526.75|530.61|526.61|21
1614280180000|2021-02-25 19:09:40|530.6|526.6|530.64|526.64|530.71|526.71|530.6|526.6|19
1614280190000|2021-02-25 19:09:50|530.65|526.65|530.67|526.67|530.71|526.71|530.64|526.64|14
1614280200000|2021-02-25 19:10:00|530.68|526.68|530.62|526.62|530.68|526.68|530.52|526.52|22
1614280210000|2021-02-25 19:10:10|530.61|526.61|530.77|526.77|530.78|526.78|530.56|526.56|26
1614280220000|2021-02-25 19:10:20|530.78|526.78|530.66|526.66|530.78|526.78|530.65|526.65|18
1614280230000|2021-02-25 19:10:30|530.68|526.68|530.62|526.62|530.72|526.72|530.61|526.61|17
1614280240000|2021-02-25 19:10:40|530.66|526.66|530.74|526.74|530.77|526.77|530.66|526.66|20
1614280250000|2021-02-25 19:10:50|530.75|526.75|531.08|527.08|531.09|527.09|530.71|526.71|20
1614280260000|2021-02-25 19:11:00|531.09|527.09|530.77|526.77|531.1|527.1|530.76|526.76|20
1614280270000|2021-02-25 19:11:10|530.8|526.8|530.81|526.81|530.81|526.81|530.69|526.69|14
1614280280000|2021-02-25 19:11:20|530.86|526.86|530.87|526.87|530.89|526.89|530.83|526.83|16
1614280290000|2021-02-25 19:11:30|530.76|526.76|530.56|526.56|530.79|526.79|530.56|526.56|20
1614280300000|2021-02-25 19:11:40|530.54|526.54|530.11|526.11|530.73|526.73|530.1|526.1|25
1614280310000|2021-02-25 19:11:50|530.21|526.21|530.04|526.04|530.21|526.21|530.02|526.02|24
1614280320000|2021-02-25 19:12:00|530.07|526.07|529.94|525.94|530.1|526.1|529.83|525.83|26
1614280330000|2021-02-25 19:12:10|529.93|525.93|529.81|525.81|529.93|525.93|529.79|525.79|24
1614280340000|2021-02-25 19:12:20|529.77|525.77|529.46|525.46|529.85|525.85|529.46|525.46|30
1614280350000|2021-02-25 19:12:30|529.32|525.32|528.68|524.68|529.39|525.39|528.47|524.47|37
1614280360000|2021-02-25 19:12:40|528.67|524.67|527.9|523.9|528.72|524.72|527.86|523.86|33
1614280370000|2021-02-25 19:12:50|527.87|523.87|527.16|523.16|527.87|523.87|527.13|523.13|34
1614280380000|2021-02-25 19:13:00|527.15|523.15|526.85|522.85|527.15|523.15|526.56|522.56|35
1614280390000|2021-02-25 19:13:10|526.67|522.67|526.41|522.41|526.69|522.69|526.41|522.41|28
1614280400000|2021-02-25 19:13:20|526.4|522.4|525.24|521.24|526.4|522.4|525.24|521.24|34
1614280410000|2021-02-25 19:13:30|525.23|521.23|526.08|522.08|526.13|522.13|525.23|521.23|34
1614280420000|2021-02-25 19:13:40|526.19|522.19|525.62|521.62|526.19|522.19|525.53|521.53|28
1614280430000|2021-02-25 19:13:50|525.55|521.55|526.06|522.06|526.06|522.06|525.54|521.54|29
1614280440000|2021-02-25 19:14:00|525.99|521.99|525.67|521.67|526.19|522.19|525.67|521.67|27
1614280450000|2021-02-25 19:14:10|525.71|521.71|525.43|521.43|525.88|521.88|525.43|521.43|37
1614280460000|2021-02-25 19:14:20|525.45|521.45|525.41|521.41|525.55|521.55|525.37|521.37|29
1614280470000|2021-02-25 19:14:30|525.43|521.43|525.61|521.61|525.66|521.66|525.43|521.43|29
1614280480000|2021-02-25 19:14:40|525.57|521.57|525.35|521.35|525.67|521.67|525.33|521.33|29
1614280490000|2021-02-25 19:14:50|525.36|521.36|525.38|521.38|525.44|521.44|525.26|521.26|28
1614280500000|2021-02-25 19:15:00|525.4|521.4|525.61|521.61|525.68|521.68|525.4|521.4|19
1614280510000|2021-02-25 19:15:10|525.59|521.59|526|522|526|522|525.59|521.59|28
1614280520000|2021-02-25 19:15:20|525.99|521.99|525.83|521.83|526.07|522.07|525.69|521.69|33
1614280530000|2021-02-25 19:15:30|525.84|521.84|525.3|521.3|525.84|521.84|525.3|521.3|31
1614280540000|2021-02-25 19:15:40|525.28|521.28|524.82|520.82|525.28|521.28|524.71|520.71|31
1614280550000|2021-02-25 19:15:50|524.85|520.85|525.12|521.12|525.22|521.22|524.82|520.82|30
1614280560000|2021-02-25 19:16:00|525.16|521.16|525.56|521.56|525.56|521.56|525.09|521.09|24
1614280570000|2021-02-25 19:16:10|525.57|521.57|525.56|521.56|525.83|521.83|525.51|521.51|29
1614280580000|2021-02-25 19:16:20|525.58|521.58|525.36|521.36|525.58|521.58|525.36|521.36|27
1614280590000|2021-02-25 19:16:30|525.35|521.35|525.38|521.38|525.41|521.41|525.23|521.23|25
1614280600000|2021-02-25 19:16:40|525.4|521.4|525.38|521.38|525.42|521.42|525.08|521.08|31
1614280610000|2021-02-25 19:16:50|525.42|521.42|525.34|521.34|525.57|521.57|525.34|521.34|32
1614280620000|2021-02-25 19:17:00|525.32|521.32|524.98|520.98|525.35|521.35|524.98|520.98|26
1614280630000|2021-02-25 19:17:10|524.92|520.92|524.67|520.67|524.92|520.92|524.52|520.52|32
1614280640000|2021-02-25 19:17:20|524.66|520.66|524.39|520.39|524.77|520.77|524.39|520.39|28
1614280650000|2021-02-25 19:17:30|524.34|520.34|524.33|520.33|524.43|520.43|523.76|519.76|33
1614280660000|2021-02-25 19:17:40|524.32|520.32|524.1|520.1|524.36|520.36|524.03|520.03|37
1614280670000|2021-02-25 19:17:50|524.06|520.06|524.23|520.23|524.23|520.23|523.96|519.96|31
1614280680000|2021-02-25 19:18:00|524.18|520.18|524.43|520.43|524.43|520.43|524|520|31
1614280690000|2021-02-25 19:18:10|524.44|520.44|524.63|520.63|524.64|520.64|524.33|520.33|31
1614280700000|2021-02-25 19:18:20|524.64|520.64|524.75|520.75|525.11|521.11|524.59|520.59|21
1614280710000|2021-02-25 19:18:30|524.76|520.76|524.68|520.68|525.06|521.06|524.47|520.47|30
1614280720000|2021-02-25 19:18:40|524.67|520.67|524.4|520.4|524.7|520.7|524.36|520.36|28
1614280730000|2021-02-25 19:18:50|524.39|520.39|525.12|521.12|525.12|521.12|524.39|520.39|35
1614280740000|2021-02-25 19:19:00|525.1|521.1|525.58|521.58|525.59|521.59|525.06|521.06|35
1614280750000|2021-02-25 19:19:10|525.6|521.6|526.38|522.38|526.4|522.4|525.6|521.6|27
1614280760000|2021-02-25 19:19:20|526.46|522.46|526.75|522.75|526.75|522.75|526.44|522.44|30
1614280770000|2021-02-25 19:19:30|526.77|522.77|527.68|523.68|527.68|523.68|526.77|522.77|32
1614280780000|2021-02-25 19:19:40|527.69|523.69|527.28|523.28|527.72|523.72|527.28|523.28|28
1614280790000|2021-02-25 19:19:50|527.58|523.58|528.82|524.82|528.97|524.97|527.27|523.27|32
1614280800000|2021-02-25 19:20:00|528.79|524.79|528.45|524.45|528.89|524.89|528.31|524.31|28
1614280810000|2021-02-25 19:20:10|528.4|524.4|528.37|524.37|528.56|524.56|528.3|524.3|26
1614280820000|2021-02-25 19:20:20|528.42|524.42|528.74|524.74|528.74|524.74|528.2|524.2|32
1614280830000|2021-02-25 19:20:30|528.69|524.69|528.62|524.62|528.69|524.69|528.28|524.28|32
1614280840000|2021-02-25 19:20:40|528.59|524.59|529.14|525.14|529.41|525.41|528.57|524.57|32
1614280850000|2021-02-25 19:20:50|529.26|525.26|529.48|525.48|529.51|525.51|529.1|525.1|35
1614280860000|2021-02-25 19:21:00|529.52|525.52|529.94|525.94|529.98|525.98|529.52|525.52|20
1614280870000|2021-02-25 19:21:10|530.02|526.02|530.26|526.26|530.3|526.3|529.86|525.86|32
1614280880000|2021-02-25 19:21:20|530.22|526.22|530.56|526.56|530.63|526.63|529.95|525.95|30
1614280890000|2021-02-25 19:21:30|529.81|525.81|531|527|531.24|527.24|529.81|525.81|21
1614280900000|2021-02-25 19:21:40|530.97|526.97|531|527|531.19|527.19|530.96|526.96|23
1614280910000|2021-02-25 19:21:50|530.97|526.97|531.04|527.04|531.19|527.19|530.97|526.97|28
1614280920000|2021-02-25 19:22:00|531.06|527.06|530.91|526.91|531.19|527.19|530.89|526.89|28
1614280930000|2021-02-25 19:22:10|530.88|526.88|530.6|526.6|530.92|526.92|530.57|526.57|17
1614280940000|2021-02-25 19:22:20|530.61|526.61|530.09|526.09|530.62|526.62|530.08|526.08|28
1614280950000|2021-02-25 19:22:30|530.07|526.07|530.32|526.32|530.32|526.32|529.82|525.82|28
1614280960000|2021-02-25 19:22:40|530.35|526.35|530.44|526.44|530.46|526.46|530.14|526.14|32
1614280970000|2021-02-25 19:22:50|530.56|526.56|530.7|526.7|530.74|526.74|530.44|526.44|32
1614280980000|2021-02-25 19:23:00|530.69|526.69|530.2|526.2|530.69|526.69|530.15|526.15|21
1614280990000|2021-02-25 19:23:10|530.19|526.19|529.48|525.48|530.19|526.19|529.48|525.48|26
1614281000000|2021-02-25 19:23:20|529.49|525.49|528.73|524.73|529.49|525.49|528.73|524.73|31
1614281010000|2021-02-25 19:23:30|528.72|524.72|528.41|524.41|528.72|524.72|528.18|524.18|31
1614281020000|2021-02-25 19:23:40|528.46|524.46|528.03|524.03|528.46|524.46|527.93|523.93|28
1614281030000|2021-02-25 19:23:50|528|524|527.89|523.89|528.03|524.03|527.79|523.79|28
1614281040000|2021-02-25 19:24:00|527.88|523.88|528.25|524.25|528.25|524.25|527.85|523.85|27
1614281050000|2021-02-25 19:24:10|528.26|524.26|529.61|525.61|529.7|525.7|528.24|524.24|32
1614281060000|2021-02-25 19:24:20|529.62|525.62|529.36|525.36|529.71|525.71|529.31|525.31|29
1614281070000|2021-02-25 19:24:30|529.33|525.33|529.13|525.13|529.42|525.42|529.12|525.12|32
1614281080000|2021-02-25 19:24:40|529.15|525.15|528.89|524.89|529.23|525.23|528.89|524.89|22
1614281090000|2021-02-25 19:24:50|528.88|524.88|528.16|524.16|528.88|524.88|528.16|524.16|29
1614281100000|2021-02-25 19:25:00|528.15|524.15|527.79|523.79|528.2|524.2|527.74|523.74|23
1614281110000|2021-02-25 19:25:10|527.78|523.78|527.54|523.54|527.78|523.78|527.49|523.49|26
1614281120000|2021-02-25 19:25:20|527.57|523.57|527.66|523.66|527.82|523.82|527.39|523.39|32
1614281130000|2021-02-25 19:25:30|527.65|523.65|527.37|523.37|527.65|523.65|527.37|523.37|32
1614281140000|2021-02-25 19:25:40|527.39|523.39|526.89|522.89|527.4|523.4|526.71|522.71|26
1614281150000|2021-02-25 19:25:50|526.83|522.83|526.69|522.69|526.95|522.95|526.65|522.65|28
1614281160000|2021-02-25 19:26:00|526.67|522.67|526.76|522.76|526.9|522.9|526.67|522.67|25
1614281170000|2021-02-25 19:26:10|526.77|522.77|526.65|522.65|526.84|522.84|526.64|522.64|17
1614281180000|2021-02-25 19:26:20|526.66|522.66|526.63|522.63|526.68|522.68|526.57|522.57|18
1614281190000|2021-02-25 19:26:30|526.64|522.64|526.43|522.43|526.71|522.71|526.43|522.43|26
1614281200000|2021-02-25 19:26:40|526.44|522.44|526.19|522.19|526.45|522.45|526.11|522.11|22
1614281210000|2021-02-25 19:26:50|526.18|522.18|526.36|522.36|526.48|522.48|526.14|522.14|28
1614281220000|2021-02-25 19:27:00|526.35|522.35|525.8|521.8|526.35|522.35|525.76|521.76|26
1614281230000|2021-02-25 19:27:10|525.78|521.78|525.88|521.88|525.88|521.88|525.59|521.59|28
1614281240000|2021-02-25 19:27:20|525.86|521.86|526.18|522.18|526.18|522.18|525.7|521.7|27
1614281250000|2021-02-25 19:27:30|526.2|522.2|526.55|522.55|526.6|522.6|526.2|522.2|25
1614281260000|2021-02-25 19:27:40|526.54|522.54|527.03|523.03|527.03|523.03|526.41|522.41|31
1614281270000|2021-02-25 19:27:50|527.04|523.04|527.6|523.6|527.62|523.62|526.98|522.98|33
1614281280000|2021-02-25 19:28:00|527.61|523.61|527.71|523.71|527.89|523.89|527.59|523.59|30
1614281290000|2021-02-25 19:28:10|527.76|523.76|527.6|523.6|527.91|523.91|527.53|523.53|28
1614281300000|2021-02-25 19:28:20|527.77|523.77|528.35|524.35|528.54|524.54|527.69|523.69|29
1614281310000|2021-02-25 19:28:30|528.34|524.34|528.66|524.66|528.68|524.68|528.3|524.3|18
1614281320000|2021-02-25 19:28:40|528.67|524.67|528.63|524.63|528.72|524.72|528.53|524.53|28
1614281330000|2021-02-25 19:28:50|528.64|524.64|528.58|524.58|528.75|524.75|528.58|524.58|24
1614281340000|2021-02-25 19:29:00|528.62|524.62|528.74|524.74|528.81|524.81|528.58|524.58|26
1614281350000|2021-02-25 19:29:10|528.78|524.78|528.87|524.87|528.89|524.89|528.63|524.63|31
1614281360000|2021-02-25 19:29:20|528.88|524.88|528.49|524.49|528.88|524.88|528.49|524.49|25
1614281370000|2021-02-25 19:29:30|528.48|524.48|528.01|524.01|528.48|524.48|528.01|524.01|23
1614281380000|2021-02-25 19:29:40|527.99|523.99|527.59|523.59|528|524|527.59|523.59|28
1614281390000|2021-02-25 19:29:50|527.56|523.56|527.44|523.44|527.67|523.67|527.44|523.44|24
1614281400000|2021-02-25 19:30:00|527.41|523.41|526.79|522.79|527.41|523.41|526.78|522.78|25
1614281410000|2021-02-25 19:30:10|526.78|522.78|527.57|523.57|527.69|523.69|526.66|522.66|28
1614281420000|2021-02-25 19:30:20|527.59|523.59|528.38|524.38|528.38|524.38|527.56|523.56|29
1614281430000|2021-02-25 19:30:30|528.41|524.41|528.84|524.84|528.91|524.91|528.41|524.41|27
1614281440000|2021-02-25 19:30:40|528.85|524.85|528.64|524.64|528.85|524.85|528.49|524.49|17
1614281450000|2021-02-25 19:30:50|528.53|524.53|529.05|525.05|529.15|525.15|528.53|524.53|19
1614281460000|2021-02-25 19:31:00|529.06|525.06|529.7|525.7|529.7|525.7|529.04|525.04|27
1614281470000|2021-02-25 19:31:10|529.71|525.71|530.26|526.26|530.3|526.3|529.71|525.71|29
1614281480000|2021-02-25 19:31:20|530.2|526.2|530.52|526.52|530.53|526.53|530.19|526.19|26
1614281490000|2021-02-25 19:31:30|530.5|526.5|529.74|525.74|530.5|526.5|529.74|525.74|33
1614281500000|2021-02-25 19:31:40|529.72|525.72|529.6|525.6|529.89|525.89|529.6|525.6|18
1614281510000|2021-02-25 19:31:50|529.57|525.57|528.71|524.71|529.57|525.57|528.62|524.62|24
1614281520000|2021-02-25 19:32:00|528.79|524.79|528.95|524.95|529.36|525.36|528.77|524.77|31
1614281530000|2021-02-25 19:32:10|528.92|524.92|528.72|524.72|528.93|524.93|528.6|524.6|22
1614281540000|2021-02-25 19:32:20|528.77|524.77|529.03|525.03|529.08|525.08|528.77|524.77|35
1614281550000|2021-02-25 19:32:30|529|525|529.48|525.48|529.49|525.49|529|525|34
1614281560000|2021-02-25 19:32:40|529.49|525.49|529.67|525.67|529.93|525.93|529.04|525.04|34
1614281570000|2021-02-25 19:32:50|529.71|525.71|529.28|525.28|529.96|525.96|529.28|525.28|33
1614281580000|2021-02-25 19:33:00|529.26|525.26|529.97|525.97|529.97|525.97|529.26|525.26|34
1614281590000|2021-02-25 19:33:10|529.87|525.87|530.09|526.09|530.11|526.11|529.8|525.8|31
1614281600000|2021-02-25 19:33:20|530.06|526.06|529.95|525.95|530.23|526.23|529.95|525.95|23
1614281610000|2021-02-25 19:33:30|529.88|525.88|529.56|525.56|529.88|525.88|529.42|525.42|30
1614281620000|2021-02-25 19:33:40|529.62|525.62|529.49|525.49|529.9|525.9|529.47|525.47|29
1614281630000|2021-02-25 19:33:50|529.44|525.44|529.31|525.31|529.45|525.45|529.22|525.22|23
1614281640000|2021-02-25 19:34:00|529.28|525.28|528.74|524.74|529.3|525.3|528.74|524.74|26
1614281650000|2021-02-25 19:34:10|528.73|524.73|528.56|524.56|528.74|524.74|528.52|524.52|33
1614281660000|2021-02-25 19:34:20|528.54|524.54|528.28|524.28|528.54|524.54|528.28|524.28|21
1614281670000|2021-02-25 19:34:30|528.24|524.24|528.37|524.37|528.4|524.4|528.21|524.21|23
1614281680000|2021-02-25 19:34:40|528.36|524.36|528.35|524.35|528.39|524.39|528.35|524.35|13
1614281690000|2021-02-25 19:34:50|528.38|524.38|528.25|524.25|528.39|524.39|528.25|524.25|15
1614281700000|2021-02-25 19:35:00|528.24|524.24|528.3|524.3|528.31|524.31|528.24|524.24|16
1614281710000|2021-02-25 19:35:10|528.27|524.27|528.59|524.59|528.64|524.64|528.26|524.26|24
1614281720000|2021-02-25 19:35:20|528.55|524.55|528.52|524.52|528.55|524.55|528.42|524.42|23
1614281730000|2021-02-25 19:35:30|528.51|524.51|528.6|524.6|528.75|524.75|528.51|524.51|25
1614281740000|2021-02-25 19:35:40|528.57|524.57|528.49|524.49|528.67|524.67|528.36|524.36|24
1614281750000|2021-02-25 19:35:50|528.48|524.48|528.21|524.21|528.48|524.48|528.19|524.19|22
1614281760000|2021-02-25 19:36:00|528.22|524.22|528.17|524.17|528.27|524.27|528.14|524.14|30
1614281770000|2021-02-25 19:36:10|528.15|524.15|528.15|524.15|528.29|524.29|528.13|524.13|15
1614281780000|2021-02-25 19:36:20|528.16|524.16|528.81|524.81|528.85|524.85|528.03|524.03|30
1614281790000|2021-02-25 19:36:30|528.82|524.82|529.1|525.1|529.1|525.1|528.55|524.55|28
1614281800000|2021-02-25 19:36:40|529.01|525.01|529.69|525.69|529.69|525.69|529|525|26
1614281810000|2021-02-25 19:36:50|529.63|525.63|530.47|526.47|530.5|526.5|529.63|525.63|32
1614281820000|2021-02-25 19:37:00|530.46|526.46|530.6|526.6|530.6|526.6|530.15|526.15|24
1614281830000|2021-02-25 19:37:10|530.59|526.59|530.52|526.52|530.65|526.65|530.23|526.23|32
1614281840000|2021-02-25 19:37:20|530.43|526.43|530.65|526.65|530.69|526.69|530.32|526.32|31
1614281850000|2021-02-25 19:37:30|530.66|526.66|530.43|526.43|530.67|526.67|530.39|526.39|19
1614281860000|2021-02-25 19:37:40|530.36|526.36|530.11|526.11|530.42|526.42|530.11|526.11|25
1614281870000|2021-02-25 19:37:50|530.09|526.09|530.01|526.01|530.1|526.1|530.01|526.01|12
1614281880000|2021-02-25 19:38:00|529.98|525.98|530.14|526.14|530.14|526.14|529.97|525.97|16
1614281890000|2021-02-25 19:38:10|530.1|526.1|529.93|525.93|530.1|526.1|529.93|525.93|25
1614281900000|2021-02-25 19:38:20|529.91|525.91|529.52|525.52|529.93|525.93|529.52|525.52|18
1614281910000|2021-02-25 19:38:30|529.55|525.55|529.52|525.52|529.57|525.57|529.45|525.45|17
1614281920000|2021-02-25 19:38:40|529.57|525.57|530.09|526.09|530.09|526.09|529.46|525.46|34
1614281930000|2021-02-25 19:38:50|530.1|526.1|530.17|526.17|530.56|526.56|530.1|526.1|26
1614281940000|2021-02-25 19:39:00|530.14|526.14|530.2|526.2|530.46|526.46|530.14|526.14|24
1614281950000|2021-02-25 19:39:10|530.19|526.19|530.21|526.21|530.26|526.26|530.15|526.15|22
1614281960000|2021-02-25 19:39:20|530.22|526.22|530.22|526.22|530.23|526.23|530.2|526.2|8
1614281970000|2021-02-25 19:39:30|530.24|526.24|530|526|530.24|526.24|529.98|525.98|18
1614281980000|2021-02-25 19:39:40|529.98|525.98|529.71|525.71|530|526|529.71|525.71|24
1614281990000|2021-02-25 19:39:50|529.72|525.72|529.85|525.85|529.85|525.85|529.52|525.52|22
1614282000000|2021-02-25 19:40:00|529.84|525.84|529.84|525.84|529.88|525.88|529.83|525.83|17
1614282010000|2021-02-25 19:40:10|529.85|525.85|529.99|525.99|530|526|529.83|525.83|16
1614282020000|2021-02-25 19:40:20|529.98|525.98|529.81|525.81|529.98|525.98|529.69|525.69|20
1614282030000|2021-02-25 19:40:30|529.8|525.8|529.6|525.6|529.8|525.8|529.55|525.55|20
1614282040000|2021-02-25 19:40:40|529.58|525.58|529.78|525.78|529.82|525.82|529.55|525.55|19
1614282050000|2021-02-25 19:40:50|529.79|525.79|529.83|525.83|529.84|525.84|529.78|525.78|13
1614282060000|2021-02-25 19:41:00|529.82|525.82|529.58|525.58|529.86|525.86|529.58|525.58|14
1614282070000|2021-02-25 19:41:10|529.64|525.64|529.62|525.62|529.65|525.65|529.62|525.62|6
1614282080000|2021-02-25 19:41:20|529.6|525.6|529.51|525.51|529.61|525.61|529.35|525.35|30
1614282090000|2021-02-25 19:41:30|529.5|525.5|530.03|526.03|530.06|526.06|529.48|525.48|25
1614282100000|2021-02-25 19:41:40|530.04|526.04|530.47|526.47|530.47|526.47|530.01|526.01|18
1614282110000|2021-02-25 19:41:50|530.45|526.45|531.02|527.02|531.32|527.32|530.33|526.33|29
1614282120000|2021-02-25 19:42:00|531.03|527.03|530.68|526.68|531.11|527.11|530.4|526.4|32
1614282130000|2021-02-25 19:42:10|530.72|526.72|530.94|526.94|531.04|527.04|530.72|526.72|31
1614282140000|2021-02-25 19:42:20|530.93|526.93|530.79|526.79|531.16|527.16|530.77|526.77|33
1614282150000|2021-02-25 19:42:30|530.74|526.74|530.8|526.8|530.95|526.95|530.74|526.74|31
1614282160000|2021-02-25 19:42:40|530.79|526.79|530.56|526.56|530.89|526.89|530.56|526.56|33
1614282170000|2021-02-25 19:42:50|530.59|526.59|530.52|526.52|530.78|526.78|530.51|526.51|31
1614282180000|2021-02-25 19:43:00|530.53|526.53|530.47|526.47|530.7|526.7|530.43|526.43|34
1614282190000|2021-02-25 19:43:10|530.5|526.5|530.15|526.15|530.5|526.5|530.03|526.03|30
1614282200000|2021-02-25 19:43:20|530.04|526.04|529.59|525.59|530.26|526.26|529.45|525.45|29
1614282210000|2021-02-25 19:43:30|529.56|525.56|529.43|525.43|529.79|525.79|529.37|525.37|35
1614282220000|2021-02-25 19:43:40|529.41|525.41|529.07|525.07|529.42|525.42|529.05|525.05|36
1614282230000|2021-02-25 19:43:50|529.11|525.11|529.16|525.16|529.25|525.25|529.11|525.11|24
1614282240000|2021-02-25 19:44:00|529.17|525.17|529.14|525.14|529.23|525.23|528.92|524.92|35
1614282250000|2021-02-25 19:44:10|529.09|525.09|529.43|525.43|529.43|525.43|529.02|525.02|33
1614282260000|2021-02-25 19:44:20|529.51|525.51|529.68|525.68|529.78|525.78|529.51|525.51|25
1614282270000|2021-02-25 19:44:30|529.7|525.7|529.72|525.72|529.75|525.75|529.61|525.61|27
1614282280000|2021-02-25 19:44:40|529.71|525.71|529.62|525.62|529.74|525.74|529.3|525.3|32
1614282290000|2021-02-25 19:44:50|529.63|525.63|529.9|525.9|529.9|525.9|529.62|525.62|32
1614282300000|2021-02-25 19:45:00|529.88|525.88|529.82|525.82|529.94|525.94|529.81|525.81|26
1614282310000|2021-02-25 19:45:10|529.83|525.83|529.83|525.83|529.83|525.83|529.75|525.75|17
1614282320000|2021-02-25 19:45:20|529.84|525.84|529.76|525.76|529.84|525.84|529.72|525.72|18
1614282330000|2021-02-25 19:45:30|529.75|525.75|529.61|525.61|529.76|525.76|529.61|525.61|20
1614282340000|2021-02-25 19:45:40|529.6|525.6|529.64|525.64|529.72|525.72|529.6|525.6|24
1614282350000|2021-02-25 19:45:50|529.62|525.62|529.56|525.56|529.64|525.64|529.48|525.48|25
1614282360000|2021-02-25 19:46:00|529.59|525.59|529.54|525.54|529.61|525.61|529.54|525.54|18
1614282370000|2021-02-25 19:46:10|529.53|525.53|529.51|525.51|529.64|525.64|529.41|525.41|20
1614282380000|2021-02-25 19:46:20|529.48|525.48|529.55|525.55|529.6|525.6|529.42|525.42|26
1614282390000|2021-02-25 19:46:30|529.57|525.57|529.46|525.46|529.57|525.57|529.41|525.41|24
1614282400000|2021-02-25 19:46:40|529.45|525.45|529.36|525.36|529.48|525.48|529.36|525.36|19
1614282410000|2021-02-25 19:46:50|529.37|525.37|529.23|525.23|529.39|525.39|529.21|525.21|23
1614282420000|2021-02-25 19:47:00|529.28|525.28|529.1|525.1|529.3|525.3|529.1|525.1|25
1614282430000|2021-02-25 19:47:10|529.09|525.09|529.11|525.11|529.24|525.24|529|525|17
1614282440000|2021-02-25 19:47:20|529.13|525.13|529.02|525.02|529.13|525.13|528.99|524.99|34
1614282450000|2021-02-25 19:47:30|529.01|525.01|529.22|525.22|529.26|525.26|529.01|525.01|27
1614282460000|2021-02-25 19:47:40|529.23|525.23|529.06|525.06|529.23|525.23|529.02|525.02|32
1614282470000|2021-02-25 19:47:50|529.1|525.1|528.83|524.83|529.15|525.15|528.73|524.73|29
1614282480000|2021-02-25 19:48:00|528.75|524.75|528.91|524.91|528.93|524.93|528.7|524.7|29
1614282490000|2021-02-25 19:48:10|528.92|524.92|529.01|525.01|529.01|525.01|528.89|524.89|30
1614282500000|2021-02-25 19:48:20|529.09|525.09|528.9|524.9|529.15|525.15|528.9|524.9|29
1614282510000|2021-02-25 19:48:30|529.12|525.12|529.08|525.08|529.21|525.21|528.89|524.89|22
1614282520000|2021-02-25 19:48:40|529.01|525.01|529.21|525.21|529.22|525.22|529.01|525.01|24
1614282530000|2021-02-25 19:48:50|529.2|525.2|529.19|525.19|529.26|525.26|529.01|525.01|20
1614282540000|2021-02-25 19:49:00|529.21|525.21|529.09|525.09|529.22|525.22|528.84|524.84|28
1614282550000|2021-02-25 19:49:10|529.13|525.13|529.37|525.37|529.38|525.38|529.13|525.13|25
1614282560000|2021-02-25 19:49:20|529.35|525.35|529.23|525.23|529.41|525.41|529.15|525.15|26
1614282570000|2021-02-25 19:49:30|529.25|525.25|529.2|525.2|529.25|525.25|529.17|525.17|21
1614282580000|2021-02-25 19:49:40|529.22|525.22|529.09|525.09|529.22|525.22|529.09|525.09|8
1614282590000|2021-02-25 19:49:50|529.05|525.05|528.81|524.81|529.08|525.08|528.8|524.8|21
1614282600000|2021-02-25 19:50:00|528.82|524.82|528.77|524.77|528.82|524.82|528.75|524.75|11
1614282610000|2021-02-25 19:50:10|528.78|524.78|529.08|525.08|529.08|525.08|528.76|524.76|18
1614282620000|2021-02-25 19:50:20|529.11|525.11|529.19|525.19|529.19|525.19|529.05|525.05|10
1614282630000|2021-02-25 19:50:30|529.2|525.2|529.1|525.1|529.23|525.23|529.1|525.1|16
1614282640000|2021-02-25 19:50:40|529.07|525.07|528.97|524.97|529.1|525.1|528.94|524.94|22
1614282650000|2021-02-25 19:50:50|528.98|524.98|529.02|525.02|529.12|525.12|528.95|524.95|22
1614282660000|2021-02-25 19:51:00|529.03|525.03|529.01|525.01|529.08|525.08|529|525|10
1614282670000|2021-02-25 19:51:10|529|525|529.01|525.01|529.02|525.02|528.98|524.98|14
1614282680000|2021-02-25 19:51:20|529.03|525.03|529.05|525.05|529.05|525.05|529.01|525.01|5
1614282690000|2021-02-25 19:51:30|529.15|525.15|529.24|525.24|529.26|525.26|529.15|525.15|18
1614282700000|2021-02-25 19:51:40|529.23|525.23|529.25|525.25|529.26|525.26|529.22|525.22|15
1614282710000|2021-02-25 19:51:50|529.23|525.23|529.26|525.26|529.32|525.32|529.19|525.19|24
1614282720000|2021-02-25 19:52:00|529.24|525.24|529.6|525.6|529.6|525.6|529.24|525.24|18
1614282730000|2021-02-25 19:52:10|529.56|525.56|529.82|525.82|529.96|525.96|529.52|525.52|25
1614282740000|2021-02-25 19:52:20|529.83|525.83|530.39|526.39|530.39|526.39|529.83|525.83|21
1614282750000|2021-02-25 19:52:30|530.47|526.47|530.68|526.68|530.71|526.71|530.47|526.47|36
1614282760000|2021-02-25 19:52:40|530.69|526.69|530.24|526.24|530.72|526.72|530.24|526.24|28
1614282770000|2021-02-25 19:52:50|530.2|526.2|530.42|526.42|530.46|526.46|530.19|526.19|25
1614282780000|2021-02-25 19:53:00|530.43|526.43|530.04|526.04|530.44|526.44|530.04|526.04|21
1614282790000|2021-02-25 19:53:10|530.07|526.07|530.01|526.01|530.07|526.07|530.01|526.01|20
1614282800000|2021-02-25 19:53:20|530.02|526.02|530.28|526.28|530.39|526.39|530.02|526.02|25
1614282810000|2021-02-25 19:53:30|530.27|526.27|530.06|526.06|530.42|526.42|530.06|526.06|25
1614282820000|2021-02-25 19:53:40|530.07|526.07|529.98|525.98|530.09|526.09|529.91|525.91|19
1614282830000|2021-02-25 19:53:50|529.94|525.94|530.16|526.16|530.18|526.18|529.69|525.69|30
1614282840000|2021-02-25 19:54:00|530.17|526.17|529.82|525.82|530.17|526.17|529.82|525.82|18
1614282850000|2021-02-25 19:54:10|529.83|525.83|529.62|525.62|529.83|525.83|529.54|525.54|23
1614282860000|2021-02-25 19:54:20|529.57|525.57|529.57|525.57|529.62|525.62|529.33|525.33|31
1614282870000|2021-02-25 19:54:30|529.58|525.58|529.11|525.11|529.58|525.58|529.1|525.1|22
1614282880000|2021-02-25 19:54:40|529.14|525.14|529.09|525.09|529.18|525.18|529.07|525.07|20
1614282890000|2021-02-25 19:54:50|529.11|525.11|529.08|525.08|529.11|525.11|529.06|525.06|11
1614282900000|2021-02-25 19:55:00|529.04|525.04|528.95|524.95|529.04|525.04|528.94|524.94|11
1614282910000|2021-02-25 19:55:10|529|525|529.05|525.05|529.08|525.08|528.79|524.79|20
1614282920000|2021-02-25 19:55:20|529.09|525.09|528.92|524.92|529.09|525.09|528.92|524.92|15
1614282930000|2021-02-25 19:55:30|528.96|524.96|528.84|524.84|529.12|525.12|528.84|524.84|18
1614282940000|2021-02-25 19:55:40|528.83|524.83|528.6|524.6|528.83|524.83|528.51|524.51|14
1614282950000|2021-02-25 19:55:50|528.56|524.56|528.13|524.13|528.6|524.6|528.13|524.13|17
1614282960000|2021-02-25 19:56:00|528.12|524.12|528.12|524.12|528.18|524.18|528.1|524.1|21
1614282970000|2021-02-25 19:56:10|528.11|524.11|528.16|524.16|528.16|524.16|528.02|524.02|17
1614282980000|2021-02-25 19:56:20|527.97|523.97|528|524|528.12|524.12|527.89|523.89|23
1614282990000|2021-02-25 19:56:30|527.99|523.99|527.9|523.9|528.01|524.01|527.87|523.87|23
1614283000000|2021-02-25 19:56:40|527.91|523.91|527.64|523.64|527.91|523.91|527.46|523.46|28
1614283010000|2021-02-25 19:56:50|527.62|523.62|527.83|523.83|527.83|523.83|527.6|523.6|25
1614283020000|2021-02-25 19:57:00|527.82|523.82|527.14|523.14|527.82|523.82|527.14|523.14|32
1614283030000|2021-02-25 19:57:10|527.13|523.13|527.03|523.03|527.2|523.2|526.93|522.93|26
1614283040000|2021-02-25 19:57:20|527.05|523.05|526.94|522.94|527.25|523.25|526.92|522.92|30
1614283050000|2021-02-25 19:57:30|526.92|522.92|526.87|522.87|526.92|522.92|526.78|522.78|15
1614283060000|2021-02-25 19:57:40|526.88|522.88|527.36|523.36|527.36|523.36|526.82|522.82|28
1614283070000|2021-02-25 19:57:50|527.29|523.29|526.89|522.89|527.29|523.29|526.89|522.89|24
1614283080000|2021-02-25 19:58:00|526.9|522.9|526.91|522.91|526.91|522.91|526.64|522.64|26
1614283090000|2021-02-25 19:58:10|526.93|522.93|527.08|523.08|527.14|523.14|526.91|522.91|24
1614283100000|2021-02-25 19:58:20|527.09|523.09|526.82|522.82|527.14|523.14|526.74|522.74|31
1614283110000|2021-02-25 19:58:30|526.81|522.81|526.76|522.76|526.81|522.81|526.72|522.72|20
1614283120000|2021-02-25 19:58:40|526.78|522.78|526.91|522.91|526.91|522.91|526.73|522.73|14
1614283130000|2021-02-25 19:58:50|526.92|522.92|526.94|522.94|526.94|522.94|526.9|522.9|18
1614283140000|2021-02-25 19:59:00|526.95|522.95|526.88|522.88|527.02|523.02|526.81|522.81|21
1614283150000|2021-02-25 19:59:10|526.87|522.87|526.69|522.69|526.87|522.87|526.68|522.68|21
1614283160000|2021-02-25 19:59:20|526.83|522.83|526.73|522.73|526.83|522.83|526.67|522.67|22
1614283170000|2021-02-25 19:59:30|526.71|522.71|526.86|522.86|526.93|522.93|526.71|522.71|23
1614283180000|2021-02-25 19:59:40|526.85|522.85|526.59|522.59|526.87|522.87|526.59|522.59|24
1614283190000|2021-02-25 19:59:50|526.58|522.58|526.44|522.44|526.62|522.62|526.44|522.44|24
1614283200000|2021-02-25 20:00:00|526.39|522.39|526.09|522.09|526.39|522.39|526.07|522.07|17
1614283210000|2021-02-25 20:00:10|526.08|522.08|526.1|522.1|526.11|522.11|526.04|522.04|13
1614283220000|2021-02-25 20:00:20|526.12|522.12|525.94|521.94|526.12|522.12|525.9|521.9|15
1614283230000|2021-02-25 20:00:30|525.95|521.95|525.87|521.87|525.96|521.96|525.81|521.81|19
1614283240000|2021-02-25 20:00:40|525.85|521.85|525.67|521.67|525.85|521.85|525.44|521.44|31
1614283250000|2021-02-25 20:00:50|525.68|521.68|525.41|521.41|525.71|521.71|525.4|521.4|29
1614283260000|2021-02-25 20:01:00|525.46|521.46|525.33|521.33|525.5|521.5|525.32|521.32|17
1614283270000|2021-02-25 20:01:10|525.34|521.34|525.61|521.61|525.65|521.65|525.34|521.34|31
1614283280000|2021-02-25 20:01:20|525.66|521.66|526.2|522.2|526.2|522.2|525.64|521.64|29
1614283290000|2021-02-25 20:01:30|526.14|522.14|526.03|522.03|526.14|522.14|525.88|521.88|28
1614283300000|2021-02-25 20:01:40|526.01|522.01|526.17|522.17|526.26|522.26|526.01|522.01|25
1614283310000|2021-02-25 20:01:50|526.16|522.16|525.97|521.97|526.22|522.22|525.94|521.94|19
1614283320000|2021-02-25 20:02:00|525.98|521.98|525.61|521.61|525.98|521.98|525.61|521.61|22
1614283330000|2021-02-25 20:02:10|525.64|521.64|525.62|521.62|526.04|522.04|525.61|521.61|27
1614283340000|2021-02-25 20:02:20|525.64|521.64|525.53|521.53|525.67|521.67|525.51|521.51|21
1614283350000|2021-02-25 20:02:30|525.59|521.59|525.28|521.28|525.63|521.63|525.11|521.11|29
1614283360000|2021-02-25 20:02:40|525.35|521.35|525.63|521.63|525.64|521.64|525.35|521.35|32
1614283370000|2021-02-25 20:02:50|525.62|521.62|525.44|521.44|525.64|521.64|525.4|521.4|24
1614283380000|2021-02-25 20:03:00|525.43|521.43|525.07|521.07|525.46|521.46|525.07|521.07|24
1614283390000|2021-02-25 20:03:10|525.14|521.14|524.92|520.92|525.14|521.14|524.8|520.8|30
1614283400000|2021-02-25 20:03:20|524.91|520.91|524.92|520.92|524.92|520.92|524.66|520.66|29
1614283410000|2021-02-25 20:03:30|524.91|520.91|524.91|520.91|524.92|520.92|524.85|520.85|12
1614283420000|2021-02-25 20:03:40|524.9|520.9|525.04|521.04|525.12|521.12|524.87|520.87|22
1614283430000|2021-02-25 20:03:50|525.06|521.06|525.11|521.11|525.15|521.15|525.05|521.05|27
1614283440000|2021-02-25 20:04:00|525.1|521.1|525.78|521.78|525.8|521.8|525.1|521.1|28
1614283450000|2021-02-25 20:04:10|525.79|521.79|526.02|522.02|526.12|522.12|525.77|521.77|25
1614283460000|2021-02-25 20:04:20|526.05|522.05|526.07|522.07|526.14|522.14|526.05|522.05|30
1614283470000|2021-02-25 20:04:30|526.06|522.06|525.66|521.66|526.06|522.06|525.66|521.66|35
1614283480000|2021-02-25 20:04:40|525.7|521.7|525.62|521.62|525.7|521.7|525.48|521.48|32
1614283490000|2021-02-25 20:04:50|525.5|521.5|525.64|521.64|525.7|521.7|525.31|521.31|29
1614283500000|2021-02-25 20:05:00|525.63|521.63|525.59|521.59|525.8|521.8|525.58|521.58|28
1614283510000|2021-02-25 20:05:10|525.6|521.6|525.55|521.55|525.63|521.63|525.34|521.34|33
1614283520000|2021-02-25 20:05:20|525.66|521.66|525.14|521.14|525.66|521.66|525.14|521.14|30
1614283530000|2021-02-25 20:05:30|525.13|521.13|525.06|521.06|525.22|521.22|524.93|520.93|30
1614283540000|2021-02-25 20:05:40|525.03|521.03|525.03|521.03|525.18|521.18|525.02|521.02|31
1614283550000|2021-02-25 20:05:50|525.05|521.05|525.07|521.07|525.26|521.26|524.99|520.99|31
1614283560000|2021-02-25 20:06:00|525.05|521.05|524.98|520.98|525.11|521.11|524.98|520.98|21
1614283570000|2021-02-25 20:06:10|524.99|520.99|524.48|520.48|525|521|524.36|520.36|26
1614283580000|2021-02-25 20:06:20|524.5|520.5|524.59|520.59|524.7|520.7|524.35|520.35|26
1614283590000|2021-02-25 20:06:30|524.58|520.58|524.01|520.01|524.58|520.58|524.01|520.01|22
1614283600000|2021-02-25 20:06:40|524.13|520.13|524.02|520.02|524.32|520.32|523.99|519.99|30
1614283610000|2021-02-25 20:06:50|524.05|520.05|523.89|519.89|524.23|520.23|523.85|519.85|32
1614283620000|2021-02-25 20:07:00|523.88|519.88|523.87|519.87|524.1|520.1|523.77|519.77|28
1614283630000|2021-02-25 20:07:10|523.86|519.86|523.76|519.76|523.95|519.95|523.7|519.7|29
1614283640000|2021-02-25 20:07:20|523.73|519.73|523.51|519.51|523.76|519.76|523.49|519.49|27
1614283650000|2021-02-25 20:07:30|523.52|519.52|523.67|519.67|523.72|519.72|523.51|519.51|30
1614283660000|2021-02-25 20:07:40|523.66|519.66|523.6|519.6|523.74|519.74|523.5|519.5|23
1614283670000|2021-02-25 20:07:50|523.57|519.57|523.48|519.48|523.61|519.61|523.46|519.46|29
1614283680000|2021-02-25 20:08:00|523.49|519.49|523.31|519.31|523.5|519.5|523.31|519.31|18
1614283690000|2021-02-25 20:08:10|523.28|519.28|523.06|519.06|523.36|519.36|523.06|519.06|18
1614283700000|2021-02-25 20:08:20|522.98|518.98|522.89|518.89|523.22|519.22|522.86|518.86|30
1614283710000|2021-02-25 20:08:30|522.88|518.88|522.73|518.73|523.02|519.02|522.73|518.73|34
1614283720000|2021-02-25 20:08:40|522.75|518.75|522.78|518.78|522.91|518.91|522.73|518.73|27
1614283730000|2021-02-25 20:08:50|522.8|518.8|522.68|518.68|523.05|519.05|522.62|518.62|27
1614283740000|2021-02-25 20:09:00|522.67|518.67|523.07|519.07|523.08|519.08|522.64|518.64|31
1614283750000|2021-02-25 20:09:10|523|519|522.45|518.45|523|519|522.45|518.45|21
1614283760000|2021-02-25 20:09:20|522.47|518.47|522.26|518.26|522.49|518.49|522.15|518.15|22
1614283770000|2021-02-25 20:09:30|522.17|518.17|522.2|518.2|522.28|518.28|522.17|518.17|19
1614283780000|2021-02-25 20:09:40|522.19|518.19|522|518|522.19|518.19|522|518|23
1614283790000|2021-02-25 20:09:50|521.99|517.99|521.81|517.81|522.06|518.06|521.81|517.81|25
1614283800000|2021-02-25 20:10:00|521.8|517.8|522.18|518.18|522.24|518.24|521.73|517.73|31
1614283810000|2021-02-25 20:10:10|522.17|518.17|522.18|518.18|522.22|518.22|522.01|518.01|29
1614283820000|2021-02-25 20:10:20|522.17|518.17|522.42|518.42|522.55|518.55|522.12|518.12|32
1614283830000|2021-02-25 20:10:30|522.41|518.41|521.82|517.82|522.42|518.42|521.82|517.82|33
1614283840000|2021-02-25 20:10:40|521.81|517.81|521.79|517.79|521.81|517.81|521.47|517.47|29
1614283850000|2021-02-25 20:10:50|521.8|517.8|522.16|518.16|522.3|518.3|521.8|517.8|29
1614283860000|2021-02-25 20:11:00|522.15|518.15|521.81|517.81|522.24|518.24|521.81|517.81|27
1614283870000|2021-02-25 20:11:10|521.85|517.85|522.02|518.02|522.17|518.17|521.76|517.76|40
1614283880000|2021-02-25 20:11:20|522.03|518.03|521.97|517.97|522.04|518.04|521.56|517.56|32
1614283890000|2021-02-25 20:11:30|521.95|517.95|521.53|517.53|521.95|517.95|521.5|517.5|30
1614283900000|2021-02-25 20:11:40|521.54|517.54|521.47|517.47|521.55|517.55|521.47|517.47|27
1614283910000|2021-02-25 20:11:50|521.52|517.52|521.1|517.1|521.53|517.53|520.99|516.99|27
1614283920000|2021-02-25 20:12:00|521.08|517.08|520.58|516.58|521.37|517.37|520.42|516.42|31
1614283930000|2021-02-25 20:12:10|520.6|516.6|521.08|517.08|521.08|517.08|520.6|516.6|33
1614283940000|2021-02-25 20:12:20|521.05|517.05|521.35|517.35|521.38|517.38|521.02|517.02|28
1614283950000|2021-02-25 20:12:30|521.38|517.38|521.49|517.49|521.61|517.61|521.38|517.38|31
1614283960000|2021-02-25 20:12:40|521.51|517.51|521.18|517.18|521.54|517.54|521.18|517.18|30
1614283970000|2021-02-25 20:12:50|521.09|517.09|520.95|516.95|521.09|517.09|520.84|516.84|32
1614283980000|2021-02-25 20:13:00|520.96|516.96|520.95|516.95|521.08|517.08|520.92|516.92|22
1614283990000|2021-02-25 20:13:10|520.93|516.93|520.98|516.98|521.01|517.01|520.84|516.84|32
1614284000000|2021-02-25 20:13:20|520.99|516.99|521.25|517.25|521.25|517.25|520.99|516.99|26
1614284010000|2021-02-25 20:13:30|521.24|517.24|521.25|517.25|521.31|517.31|520.9|516.9|26
1614284020000|2021-02-25 20:13:40|521.33|517.33|521.38|517.38|521.45|517.45|521.29|517.29|24
1614284030000|2021-02-25 20:13:50|521.41|517.41|521.38|517.38|521.53|517.53|521.38|517.38|17
1614284040000|2021-02-25 20:14:00|521.4|517.4|521.62|517.62|521.62|517.62|521.4|517.4|20
1614284050000|2021-02-25 20:14:10|521.61|517.61|521.84|517.84|521.84|517.84|521.61|517.61|14
1614284060000|2021-02-25 20:14:20|521.83|517.83|521.43|517.43|521.87|517.87|521.43|517.43|27
1614284070000|2021-02-25 20:14:30|521.4|517.4|520.85|516.85|521.45|517.45|520.85|516.85|29
1614284080000|2021-02-25 20:14:40|520.79|516.79|520.58|516.58|520.86|516.86|520.58|516.58|27
1614284090000|2021-02-25 20:14:50|520.57|516.57|520.77|516.77|520.79|516.79|520.5|516.5|20
1614284100000|2021-02-25 20:15:00|520.74|516.74|520.71|516.71|520.74|516.74|520.54|516.54|30
1614284110000|2021-02-25 20:15:10|520.7|516.7|520.67|516.67|520.78|516.78|520.63|516.63|30
1614284120000|2021-02-25 20:15:20|520.68|516.68|520.72|516.72|520.82|516.82|520.68|516.68|24
1614284130000|2021-02-25 20:15:30|520.73|516.73|520.42|516.42|520.74|516.74|520.42|516.42|25
1614284140000|2021-02-25 20:15:40|520.44|516.44|520.6|516.6|520.6|516.6|520.24|516.24|25
1614284150000|2021-02-25 20:15:50|520.36|516.36|520.47|516.47|520.6|516.6|520.29|516.29|21
1614284160000|2021-02-25 20:16:00|520.46|516.46|520.76|516.76|520.77|516.77|520.45|516.45|25
1614284170000|2021-02-25 20:16:10|520.74|516.74|520.98|516.98|520.98|516.98|520.74|516.74|31
1614284180000|2021-02-25 20:16:20|520.96|516.96|521.01|517.01|521.05|517.05|520.76|516.76|29
1614284190000|2021-02-25 20:16:30|521|517|521.02|517.02|521.02|517.02|520.84|516.84|31
1614284200000|2021-02-25 20:16:40|521|517|521.03|517.03|521.03|517.03|520.96|516.96|23
1614284210000|2021-02-25 20:16:50|521.06|517.06|521.05|517.05|521.15|517.15|521.04|517.04|10
1614284220000|2021-02-25 20:17:00|521.03|517.03|521.05|517.05|521.09|517.09|520.99|516.99|24
1614284230000|2021-02-25 20:17:10|521.06|517.06|521.4|517.4|521.42|517.42|521.06|517.06|21
1614284240000|2021-02-25 20:17:20|521.42|517.42|521.52|517.52|521.75|517.75|521.36|517.36|24
1614284250000|2021-02-25 20:17:30|521.51|517.51|521.44|517.44|521.51|517.51|521.4|517.4|32
1614284260000|2021-02-25 20:17:40|521.46|517.46|521.58|517.58|521.61|517.61|521.29|517.29|27
1614284270000|2021-02-25 20:17:50|521.57|517.57|521.76|517.76|521.78|517.78|521.54|517.54|31
1614284280000|2021-02-25 20:18:00|521.67|517.67|521.69|517.69|521.71|517.71|521.65|517.65|16
1614284290000|2021-02-25 20:18:10|521.81|517.81|521.47|517.47|521.96|517.96|521.45|517.45|33
1614284300000|2021-02-25 20:18:20|521.46|517.46|521.54|517.54|521.55|517.55|521.24|517.24|28
1614284310000|2021-02-25 20:18:30|521.4|517.4|521.33|517.33|521.59|517.59|521.33|517.33|25
1614284320000|2021-02-25 20:18:40|521.31|517.31|521.19|517.19|521.31|517.31|521.19|517.19|13
1614284330000|2021-02-25 20:18:50|521.21|517.21|521.35|517.35|521.38|517.38|521.17|517.17|16
1614284340000|2021-02-25 20:19:00|521.36|517.36|521.52|517.52|521.53|517.53|521.31|517.31|18
1614284350000|2021-02-25 20:19:10|521.5|517.5|521.38|517.38|521.53|517.53|521.33|517.33|30
1614284360000|2021-02-25 20:19:20|521.43|517.43|521.3|517.3|521.43|517.43|521.29|517.29|15
1614284370000|2021-02-25 20:19:30|521.31|517.31|521.45|517.45|521.49|517.49|521.31|517.31|20
1614284380000|2021-02-25 20:19:40|521.46|517.46|521.2|517.2|521.47|517.47|521.2|517.2|25
1614284390000|2021-02-25 20:19:50|521.21|517.21|521.22|517.22|521.24|517.24|521.06|517.06|26
1614284400000|2021-02-25 20:20:00|521.3|517.3|521.1|517.1|521.3|517.3|520.94|516.94|20
1614284410000|2021-02-25 20:20:10|521.09|517.09|521.23|517.23|521.23|517.23|521|517|29
1614284420000|2021-02-25 20:20:20|521.09|517.09|521.16|517.16|521.29|517.29|520.99|516.99|24
1614284430000|2021-02-25 20:20:30|521.2|517.2|521.24|517.24|521.24|517.24|521.05|517.05|13
1614284440000|2021-02-25 20:20:40|521.21|517.21|520.98|516.98|521.24|517.24|520.95|516.95|29
1614284450000|2021-02-25 20:20:50|521|517|521.1|517.1|521.11|517.11|520.89|516.89|31
1614284460000|2021-02-25 20:21:00|521.08|517.08|520.96|516.96|521.08|517.08|520.93|516.93|19
1614284470000|2021-02-25 20:21:10|520.91|516.91|521.06|517.06|521.07|517.07|520.91|516.91|17
1614284480000|2021-02-25 20:21:20|521.03|517.03|521.32|517.32|521.33|517.33|521.02|517.02|18
1614284490000|2021-02-25 20:21:30|521.33|517.33|521.38|517.38|521.38|517.38|521.3|517.3|7
1614284500000|2021-02-25 20:21:40|521.37|517.37|521.34|517.34|521.4|517.4|521.25|517.25|23
1614284510000|2021-02-25 20:21:50|521.35|517.35|521.68|517.68|521.68|517.68|521.35|517.35|26
1614284520000|2021-02-25 20:22:00|521.71|517.71|521.74|517.74|521.8|517.8|521.6|517.6|13
1614284530000|2021-02-25 20:22:10|521.56|517.56|522.51|518.51|522.51|518.51|521.56|517.56|32
1614284540000|2021-02-25 20:22:20|522.53|518.53|523.14|519.14|523.14|519.14|522.51|518.51|30
1614284550000|2021-02-25 20:22:30|523.17|519.17|523.66|519.66|523.67|519.67|523.17|519.17|22
1614284560000|2021-02-25 20:22:40|523.65|519.65|524.34|520.34|524.34|520.34|523.65|519.65|23
1614284570000|2021-02-25 20:22:50|524.33|520.33|524.42|520.42|524.42|520.42|524.2|520.2|23
1614284580000|2021-02-25 20:23:00|524.4|520.4|524.56|520.56|524.6|520.6|524.38|520.38|23
1614284590000|2021-02-25 20:23:10|524.57|520.57|524.69|520.69|524.76|520.76|524.47|520.47|28
1614284600000|2021-02-25 20:23:20|524.67|520.67|524.79|520.79|524.95|520.95|524.66|520.66|27
1614284610000|2021-02-25 20:23:30|524.78|520.78|524.93|520.93|524.94|520.94|524.78|520.78|25
1614284620000|2021-02-25 20:23:40|524.92|520.92|525.1|521.1|525.15|521.15|524.79|520.79|29
1614284630000|2021-02-25 20:23:50|525.24|521.24|525.33|521.33|525.46|521.46|525.1|521.1|30
1614284640000|2021-02-25 20:24:00|525.31|521.31|525.44|521.44|525.47|521.47|525.19|521.19|16
1614284650000|2021-02-25 20:24:10|525.51|521.51|526.26|522.26|526.26|522.26|525.47|521.47|26
1614284660000|2021-02-25 20:24:20|526.29|522.29|526.25|522.25|526.36|522.36|526.21|522.21|18
1614284670000|2021-02-25 20:24:30|526.19|522.19|526.2|522.2|526.29|522.29|526.13|522.13|32
1614284680000|2021-02-25 20:24:40|526.23|522.23|525.89|521.89|526.3|522.3|525.89|521.89|29
1614284690000|2021-02-25 20:24:50|525.86|521.86|525.57|521.57|526.06|522.06|525.57|521.57|31
1614284700000|2021-02-25 20:25:00|525.56|521.56|525.47|521.47|525.66|521.66|525.4|521.4|30
1614284710000|2021-02-25 20:25:10|525.51|521.51|525.65|521.65|525.65|521.65|525.46|521.46|27
1614284720000|2021-02-25 20:25:20|525.64|521.64|525.65|521.65|525.69|521.69|525.61|521.61|28
1614284730000|2021-02-25 20:25:30|525.63|521.63|525.83|521.83|525.83|521.83|525.63|521.63|20
1614284740000|2021-02-25 20:25:40|525.84|521.84|525.73|521.73|525.88|521.88|525.71|521.71|16
1614284750000|2021-02-25 20:25:50|525.72|521.72|525.64|521.64|525.84|521.84|525.64|521.64|23
1614284760000|2021-02-25 20:26:00|525.62|521.62|525.77|521.77|525.83|521.83|525.62|521.62|25
1614284770000|2021-02-25 20:26:10|525.66|521.66|526.38|522.38|526.46|522.46|525.65|521.65|21
1614284780000|2021-02-25 20:26:20|526.4|522.4|526.51|522.51|526.51|522.51|526.37|522.37|11
1614284790000|2021-02-25 20:26:30|526.5|522.5|526.44|522.44|526.5|522.5|526.34|522.34|23
1614284800000|2021-02-25 20:26:40|526.49|522.49|526.75|522.75|526.76|522.76|526.48|522.48|15
1614284810000|2021-02-25 20:26:50|526.74|522.74|526.79|522.79|526.8|522.8|526.62|522.62|17
1614284820000|2021-02-25 20:27:00|526.84|522.84|526.72|522.72|526.84|522.84|526.7|522.7|15
1614284830000|2021-02-25 20:27:10|526.75|522.75|526.7|522.7|526.79|522.79|526.62|522.62|24
1614284840000|2021-02-25 20:27:20|526.65|522.65|526.65|522.65|526.65|522.65|526.52|522.52|18
1614284850000|2021-02-25 20:27:30|526.66|522.66|526.44|522.44|526.67|522.67|526.44|522.44|9
1614284860000|2021-02-25 20:27:40|526.45|522.45|526.54|522.54|526.54|522.54|526.44|522.44|16
1614284870000|2021-02-25 20:27:50|526.56|522.56|526.89|522.89|526.89|522.89|526.52|522.52|21
1614284880000|2021-02-25 20:28:00|526.88|522.88|526.37|522.37|526.9|522.9|526.36|522.36|25
1614284890000|2021-02-25 20:28:10|526.34|522.34|525.64|521.64|526.34|522.34|525.64|521.64|29
1614284900000|2021-02-25 20:28:20|525.63|521.63|525.51|521.51|525.63|521.63|525.35|521.35|28
1614284910000|2021-02-25 20:28:30|525.5|521.5|525.48|521.48|525.59|521.59|525.46|521.46|21
1614284920000|2021-02-25 20:28:40|525.47|521.47|525.34|521.34|525.47|521.47|525.31|521.31|18
1614284930000|2021-02-25 20:28:50|525.33|521.33|525.09|521.09|525.33|521.33|525.08|521.08|25
1614284940000|2021-02-25 20:29:00|525.08|521.08|524.94|520.94|525.09|521.09|524.85|520.85|13
1614284950000|2021-02-25 20:29:10|525.08|521.08|524.04|520.04|525.08|521.08|523.82|519.82|28
1614284960000|2021-02-25 20:29:20|524.03|520.03|523.47|519.47|524.71|520.71|523.47|519.47|32
1614284970000|2021-02-25 20:29:30|523.39|519.39|523.13|519.13|523.49|519.49|523.02|519.02|25
1614284980000|2021-02-25 20:29:40|523.14|519.14|523.23|519.23|523.24|519.24|523.12|519.12|19
1614284990000|2021-02-25 20:29:50|523.22|519.22|522.7|518.7|523.22|519.22|522.69|518.69|11
1614285000000|2021-02-25 20:30:00|522.68|518.68|522.32|518.32|522.68|518.68|522.29|518.29|11
1614285010000|2021-02-25 20:30:10|522.25|518.25|522.7|518.7|522.7|518.7|522.22|518.22|20
1614285020000|2021-02-25 20:30:20|522.78|518.78|522.95|518.95|522.98|518.98|522.7|518.7|21
1614285030000|2021-02-25 20:30:30|523.09|519.09|523.28|519.28|523.47|519.47|523.02|519.02|27
1614285040000|2021-02-25 20:30:40|523.25|519.25|523.76|519.76|523.96|519.96|523.25|519.25|31
1614285050000|2021-02-25 20:30:50|523.78|519.78|523.81|519.81|523.93|519.93|523.71|519.71|24
1614285060000|2021-02-25 20:31:00|523.88|519.88|523.69|519.69|524.2|520.2|523.69|519.69|31
1614285070000|2021-02-25 20:31:10|523.68|519.68|523.13|519.13|523.77|519.77|523.13|519.13|37
1614285080000|2021-02-25 20:31:20|523.06|519.06|522.5|518.5|523.17|519.17|522.49|518.49|35
1614285090000|2021-02-25 20:31:30|522.49|518.49|522.26|518.26|522.52|518.52|522.1|518.1|32
1614285100000|2021-02-25 20:31:40|522.22|518.22|522.4|518.4|522.45|518.45|522.01|518.01|35
1614285110000|2021-02-25 20:31:50|522.45|518.45|522.86|518.86|522.86|518.86|522.44|518.44|28
1614285120000|2021-02-25 20:32:00|522.93|518.93|522.6|518.6|523.06|519.06|522.59|518.59|34
1614285130000|2021-02-25 20:32:10|522.58|518.58|522.61|518.61|522.65|518.65|522.48|518.48|30
1614285140000|2021-02-25 20:32:20|522.6|518.6|521.86|517.86|522.6|518.6|521.86|517.86|33
1614285150000|2021-02-25 20:32:30|521.84|517.84|521.79|517.79|522.19|518.19|521.7|517.7|33
1614285160000|2021-02-25 20:32:40|521.77|517.77|521.94|517.94|522.51|518.51|521.77|517.77|30
1614285170000|2021-02-25 20:32:50|521.95|517.95|522.03|518.03|522.06|518.06|521.9|517.9|27
1614285180000|2021-02-25 20:33:00|522.05|518.05|521.79|517.79|522.2|518.2|521.76|517.76|31
1614285190000|2021-02-25 20:33:10|521.78|517.78|521.42|517.42|521.79|517.79|521.25|517.25|29
1614285200000|2021-02-25 20:33:20|521.34|517.34|521.06|517.06|521.34|517.34|521|517|31
1614285210000|2021-02-25 20:33:30|521.05|517.05|520.85|516.85|521.05|517.05|520.5|516.5|33
1614285220000|2021-02-25 20:33:40|520.86|516.86|520.99|516.99|521.06|517.06|520.86|516.86|30
1614285230000|2021-02-25 20:33:50|521|517|520.62|516.62|521|517|520.48|516.48|27
1614285240000|2021-02-25 20:34:00|520.63|516.63|520.62|516.62|520.72|516.72|520.58|516.58|25
1614285250000|2021-02-25 20:34:10|520.59|516.59|520.44|516.44|520.72|516.72|520.41|516.41|20
1614285260000|2021-02-25 20:34:20|520.43|516.43|520.74|516.74|520.81|516.81|520.35|516.35|30
1614285270000|2021-02-25 20:34:30|520.76|516.76|520.89|516.89|521.1|517.1|520.7|516.7|37
1614285280000|2021-02-25 20:34:40|520.88|516.88|520.82|516.82|521.14|517.14|520.69|516.69|37
1614285290000|2021-02-25 20:34:50|520.9|516.9|520.44|516.44|520.9|516.9|520.27|516.27|32
1614285300000|2021-02-25 20:35:00|520.45|516.45|520.57|516.57|520.57|516.57|520.29|516.29|32
1614285310000|2021-02-25 20:35:10|520.58|516.58|520.8|516.8|520.88|516.88|520.58|516.58|35
1614285320000|2021-02-25 20:35:20|520.82|516.82|520.74|516.74|520.92|516.92|520.56|516.56|33
1614285330000|2021-02-25 20:35:30|520.72|516.72|520.1|516.1|520.72|516.72|520.09|516.09|34
1614285340000|2021-02-25 20:35:40|520.06|516.06|520.12|516.12|520.33|516.33|519.96|515.96|35
1614285350000|2021-02-25 20:35:50|520.3|516.3|520.29|516.29|520.3|516.3|519.92|515.92|36
1614285360000|2021-02-25 20:36:00|520.3|516.3|520.4|516.4|520.5|516.5|520.28|516.28|27
1614285370000|2021-02-25 20:36:10|520.41|516.41|519.98|515.98|520.41|516.41|519.98|515.98|28
1614285380000|2021-02-25 20:36:20|519.91|515.91|519.92|515.92|520.21|516.21|519.62|515.62|34
1614285390000|2021-02-25 20:36:30|519.93|515.93|519.97|515.97|520.06|516.06|519.91|515.91|32
1614285400000|2021-02-25 20:36:40|519.94|515.94|519.96|515.96|520.03|516.03|519.89|515.89|25
1614285410000|2021-02-25 20:36:50|519.97|515.97|520.25|516.25|520.47|516.47|519.86|515.86|27
1614285420000|2021-02-25 20:37:00|520.26|516.26|520.71|516.71|520.72|516.72|520.18|516.18|25
1614285430000|2021-02-25 20:37:10|520.65|516.65|520.49|516.49|520.73|516.73|520.1|516.1|32
1614285440000|2021-02-25 20:37:20|520.46|516.46|520.07|516.07|520.48|516.48|520.06|516.06|32
1614285450000|2021-02-25 20:37:30|520.14|516.14|520.47|516.47|520.47|516.47|520.13|516.13|34
1614285460000|2021-02-25 20:37:40|520.39|516.39|520.78|516.78|520.78|516.78|520.39|516.39|35
1614285470000|2021-02-25 20:37:50|520.77|516.77|520.45|516.45|520.82|516.82|520.38|516.38|23
1614285480000|2021-02-25 20:38:00|520.59|516.59|520.72|516.72|520.72|516.72|520.42|516.42|27
1614285490000|2021-02-25 20:38:10|520.73|516.73|520.94|516.94|521.03|517.03|520.5|516.5|31
1614285500000|2021-02-25 20:38:20|520.95|516.95|521.34|517.34|521.53|517.53|520.89|516.89|23
1614285510000|2021-02-25 20:38:30|521.33|517.33|520.64|516.64|521.35|517.35|520.64|516.64|38
1614285520000|2021-02-25 20:38:40|520.63|516.63|520.36|516.36|520.63|516.63|520.17|516.17|27
1614285530000|2021-02-25 20:38:50|520.25|516.25|519.55|515.55|520.29|516.29|519.29|515.29|30
1614285540000|2021-02-25 20:39:00|519.49|515.49|518.99|514.99|519.51|515.51|518.84|514.84|37
1614285550000|2021-02-25 20:39:10|519.01|515.01|518.82|514.82|519.03|515.03|518.75|514.75|37
1614285560000|2021-02-25 20:39:20|518.84|514.84|518.98|514.98|519.13|515.13|518.79|514.79|35
1614285570000|2021-02-25 20:39:30|518.87|514.87|518.81|514.81|519.03|515.03|518.72|514.72|36
1614285580000|2021-02-25 20:39:40|518.78|514.78|518.78|514.78|518.94|514.94|518.73|514.73|33
1614285590000|2021-02-25 20:39:50|518.79|514.79|519.08|515.08|519.21|515.21|518.78|514.78|31
1614285600000|2021-02-25 20:40:00|519.05|515.05|518.92|514.92|519.3|515.3|518.91|514.91|26
1614285610000|2021-02-25 20:40:10|518.95|514.95|518.79|514.79|518.98|514.98|518.64|514.64|32
1614285620000|2021-02-25 20:40:20|518.8|514.8|519.47|515.47|519.51|515.51|518.77|514.77|29
1614285630000|2021-02-25 20:40:30|519.41|515.41|518.87|514.87|519.41|515.41|518.87|514.87|28
1614285640000|2021-02-25 20:40:40|518.9|514.9|518.9|514.9|518.97|514.97|518.83|514.83|26
1614285650000|2021-02-25 20:40:50|518.86|514.86|518.92|514.92|518.98|514.98|518.86|514.86|26
1614285660000|2021-02-25 20:41:00|518.97|514.97|519.6|515.6|519.61|515.61|518.97|514.97|30
1614285670000|2021-02-25 20:41:10|519.62|515.62|520.13|516.13|520.27|516.27|519.58|515.58|30
1614285680000|2021-02-25 20:41:20|520.11|516.11|519.72|515.72|520.11|516.11|519.63|515.63|31
1614285690000|2021-02-25 20:41:30|519.76|515.76|520.2|516.2|520.2|516.2|519.76|515.76|32
1614285700000|2021-02-25 20:41:40|520.27|516.27|519.88|515.88|520.34|516.34|519.74|515.74|31
1614285710000|2021-02-25 20:41:50|519.94|515.94|519.69|515.69|520|516|519.67|515.67|31
1614285720000|2021-02-25 20:42:00|519.66|515.66|519.08|515.08|519.66|515.66|519.08|515.08|30
1614285730000|2021-02-25 20:42:10|519.03|515.03|518.96|514.96|519.14|515.14|518.77|514.77|28
1614285740000|2021-02-25 20:42:20|518.89|514.89|518.99|514.99|519.15|515.15|518.82|514.82|33
1614285750000|2021-02-25 20:42:30|519|515|519.19|515.19|519.26|515.26|518.9|514.9|23
1614285760000|2021-02-25 20:42:40|519.25|515.25|518.86|514.86|519.25|515.25|518.86|514.86|27
1614285770000|2021-02-25 20:42:50|518.87|514.87|519.09|515.09|519.12|515.12|518.83|514.83|27
1614285780000|2021-02-25 20:43:00|519.07|515.07|518.98|514.98|519.18|515.18|518.76|514.76|32
1614285790000|2021-02-25 20:43:10|518.86|514.86|519.31|515.31|519.37|515.37|518.86|514.86|30
1614285800000|2021-02-25 20:43:20|519.3|515.3|519.44|515.44|519.46|515.46|519.29|515.29|22
1614285810000|2021-02-25 20:43:30|519.66|515.66|519.85|515.85|520.22|516.22|519.66|515.66|32
1614285820000|2021-02-25 20:43:40|519.83|515.83|520.25|516.25|520.34|516.34|519.8|515.8|37
1614285830000|2021-02-25 20:43:50|520.27|516.27|520.86|516.86|521.24|517.24|520.22|516.22|36
1614285840000|2021-02-25 20:44:00|520.62|516.62|521.03|517.03|521.08|517.08|520.5|516.5|36
1614285850000|2021-02-25 20:44:10|520.97|516.97|520.43|516.43|521.1|517.1|520.43|516.43|25
1614285860000|2021-02-25 20:44:20|520.44|516.44|520.65|516.65|520.65|516.65|520.44|516.44|32
1614285870000|2021-02-25 20:44:30|520.48|516.48|520.48|516.48|520.55|516.55|520.36|516.36|28
1614285880000|2021-02-25 20:44:40|520.47|516.47|520.44|516.44|520.54|516.54|520.43|516.43|17
1614285890000|2021-02-25 20:44:50|520.43|516.43|520.56|516.56|520.57|516.57|520.41|516.41|13
1614285900000|2021-02-25 20:45:00|520.57|516.57|520.49|516.49|520.57|516.57|520.48|516.48|6
1614285910000|2021-02-25 20:45:10|520.48|516.48|520.55|516.55|520.57|516.57|520.48|516.48|10
1614285920000|2021-02-25 20:45:20|520.75|516.75|520.72|516.72|520.82|516.82|520.66|516.66|28
1614285930000|2021-02-25 20:45:30|520.73|516.73|520.38|516.38|520.76|516.76|520.38|516.38|26
1614285940000|2021-02-25 20:45:40|520.37|516.37|520.78|516.78|520.79|516.79|520.37|516.37|23
1614285950000|2021-02-25 20:45:50|520.89|516.89|521.23|517.23|521.26|517.26|520.89|516.89|27
1614285960000|2021-02-25 20:46:00|521.24|517.24|520.85|516.85|521.36|517.36|520.85|516.85|35
1614285970000|2021-02-25 20:46:10|520.84|516.84|520.45|516.45|520.84|516.84|520.45|516.45|24
1614285980000|2021-02-25 20:46:20|520.35|516.35|520.42|516.42|520.44|516.44|520.15|516.15|31
1614285990000|2021-02-25 20:46:30|520.39|516.39|520.43|516.43|520.43|516.43|520.08|516.08|28
1614286000000|2021-02-25 20:46:40|520.45|516.45|520.8|516.8|520.93|516.93|520.38|516.38|28
1614286010000|2021-02-25 20:46:50|520.85|516.85|520.86|516.86|520.9|516.9|520.78|516.78|25
1614286020000|2021-02-25 20:47:00|520.91|516.91|520.44|516.44|520.91|516.91|520.36|516.36|23
1614286030000|2021-02-25 20:47:10|520.43|516.43|520.43|516.43|520.54|516.54|520.38|516.38|27
1614286040000|2021-02-25 20:47:20|520.44|516.44|520.28|516.28|520.61|516.61|520.25|516.25|29
1614286050000|2021-02-25 20:47:30|520.27|516.27|520.13|516.13|520.34|516.34|520.13|516.13|22
1614286060000|2021-02-25 20:47:40|520.08|516.08|519.91|515.91|520.19|516.19|519.91|515.91|22
1614286070000|2021-02-25 20:47:50|519.84|515.84|519.86|515.86|520.03|516.03|519.83|515.83|23
1614286080000|2021-02-25 20:48:00|519.85|515.85|520.04|516.04|520.04|516.04|519.81|515.81|22
1614286090000|2021-02-25 20:48:10|520|516|520.27|516.27|520.32|516.32|519.91|515.91|30
1614286100000|2021-02-25 20:48:20|520.35|516.35|520.17|516.17|520.38|516.38|519.94|515.94|28
1614286110000|2021-02-25 20:48:30|520.18|516.18|520.09|516.09|520.29|516.29|519.85|515.85|35
1614286120000|2021-02-25 20:48:40|519.98|515.98|520.24|516.24|520.36|516.36|519.98|515.98|36
1614286130000|2021-02-25 20:48:50|520.26|516.26|520.21|516.21|520.39|516.39|520.08|516.08|28
1614286140000|2021-02-25 20:49:00|520.25|516.25|520.18|516.18|520.38|516.38|520.04|516.04|31
1614286150000|2021-02-25 20:49:10|520.16|516.16|520.65|516.65|520.66|516.66|520.15|516.15|27
1614286160000|2021-02-25 20:49:20|520.68|516.68|520.68|516.68|520.74|516.74|520.52|516.52|29
1614286170000|2021-02-25 20:49:30|520.59|516.59|520.42|516.42|520.59|516.59|520.34|516.34|28
1614286180000|2021-02-25 20:49:40|520.41|516.41|520.39|516.39|520.41|516.41|520.3|516.3|7
1614286190000|2021-02-25 20:49:50|520.37|516.37|520.27|516.27|520.4|516.4|520.26|516.26|19
1614286200000|2021-02-25 20:50:00|520.33|516.33|520.47|516.47|520.49|516.49|520.24|516.24|27
1614286210000|2021-02-25 20:50:10|520.54|516.54|520.51|516.51|520.57|516.57|520.42|516.42|19
1614286220000|2021-02-25 20:50:20|520.52|516.52|520.7|516.7|520.7|516.7|520.52|516.52|13
1614286230000|2021-02-25 20:50:30|520.71|516.71|521.31|517.31|521.38|517.38|520.69|516.69|23
1614286240000|2021-02-25 20:50:40|521.32|517.32|522.06|518.06|522.06|518.06|521.29|517.29|29
1614286250000|2021-02-25 20:50:50|522.09|518.09|522.56|518.56|522.57|518.57|522.09|518.09|30
1614286260000|2021-02-25 20:51:00|522.57|518.57|522.57|518.57|522.59|518.59|522.07|518.07|31
1614286270000|2021-02-25 20:51:10|522.54|518.54|522.22|518.22|522.56|518.56|521.83|517.83|36
1614286280000|2021-02-25 20:51:20|522.2|518.2|521.64|517.64|522.27|518.27|521.64|517.64|28
1614286290000|2021-02-25 20:51:30|521.61|517.61|522.22|518.22|522.25|518.25|521.61|517.61|27
1614286300000|2021-02-25 20:51:40|522.26|518.26|522.28|518.28|522.3|518.3|521.86|517.86|27
1614286310000|2021-02-25 20:51:50|522.31|518.31|522.31|518.31|522.46|518.46|522.28|518.28|29
1614286320000|2021-02-25 20:52:00|522.28|518.28|521.92|517.92|522.28|518.28|521.89|517.89|23
1614286330000|2021-02-25 20:52:10|521.91|517.91|521.74|517.74|521.91|517.91|521.71|517.71|20
1614286340000|2021-02-25 20:52:20|521.75|517.75|521.71|517.71|521.77|517.77|521.64|517.64|22
1614286350000|2021-02-25 20:52:30|521.7|517.7|521.8|517.8|521.8|517.8|521.7|517.7|26
1614286360000|2021-02-25 20:52:40|521.81|517.81|521.76|517.76|521.86|517.86|521.69|517.69|28
1614286370000|2021-02-25 20:52:50|521.79|517.79|521.98|517.98|521.98|517.98|521.74|517.74|27
1614286380000|2021-02-25 20:53:00|522|518|522.1|518.1|522.26|518.26|521.94|517.94|36
1614286390000|2021-02-25 20:53:10|522.07|518.07|522.43|518.43|522.43|518.43|521.99|517.99|25
1614286400000|2021-02-25 20:53:20|522.42|518.42|522.21|518.21|522.43|518.43|522.13|518.13|26
1614286410000|2021-02-25 20:53:30|522.34|518.34|522.52|518.52|522.52|518.52|522.21|518.21|23
1614286420000|2021-02-25 20:53:40|522.53|518.53|522.68|518.68|522.69|518.69|522.37|518.37|26
1614286430000|2021-02-25 20:53:50|523.01|519.01|523.26|519.26|523.41|519.41|522.64|518.64|24
1614286440000|2021-02-25 20:54:00|523.46|519.46|524.4|520.4|524.4|520.4|523.37|519.37|28
1614286450000|2021-02-25 20:54:10|524.41|520.41|524.26|520.26|524.47|520.47|524.23|520.23|25
1614286460000|2021-02-25 20:54:20|524.22|520.22|523.93|519.93|524.22|520.22|523.75|519.75|34
1614286470000|2021-02-25 20:54:30|523.92|519.92|523.62|519.62|523.99|519.99|523.6|519.6|27
1614286480000|2021-02-25 20:54:40|523.61|519.61|523.7|519.7|523.7|519.7|523.56|519.56|23
1614286490000|2021-02-25 20:54:50|523.71|519.71|523.48|519.48|523.71|519.71|523.35|519.35|25
1614286500000|2021-02-25 20:55:00|523.4|519.4|522.83|518.83|523.49|519.49|522.83|518.83|29
1614286510000|2021-02-25 20:55:10|522.82|518.82|522.4|518.4|522.87|518.87|522.4|518.4|27
1614286520000|2021-02-25 20:55:20|522.41|518.41|521.72|517.72|522.42|518.42|521.72|517.72|23
1614286530000|2021-02-25 20:55:30|521.73|517.73|522.27|518.27|522.36|518.36|521.73|517.73|34
1614286540000|2021-02-25 20:55:40|522.24|518.24|522.13|518.13|522.37|518.37|522.13|518.13|28
1614286550000|2021-02-25 20:55:50|522.12|518.12|521.86|517.86|522.17|518.17|521.8|517.8|34
1614286560000|2021-02-25 20:56:00|521.87|517.87|522.18|518.18|522.24|518.24|521.87|517.87|26
1614286570000|2021-02-25 20:56:10|522.12|518.12|522.44|518.44|522.49|518.49|522.12|518.12|29
1614286580000|2021-02-25 20:56:20|522.43|518.43|522.89|518.89|522.98|518.98|522.37|518.37|30
1614286590000|2021-02-25 20:56:30|522.93|518.93|523.1|519.1|523.31|519.31|522.93|518.93|28
1614286600000|2021-02-25 20:56:40|523.08|519.08|523.07|519.07|523.2|519.2|522.97|518.97|28
1614286610000|2021-02-25 20:56:50|523.17|519.17|523.3|519.3|523.33|519.33|523.15|519.15|20
1614286620000|2021-02-25 20:57:00|523.33|519.33|523.49|519.49|523.5|519.5|523.21|519.21|16
1614286630000|2021-02-25 20:57:10|523.52|519.52|523.48|519.48|523.56|519.56|523.22|519.22|28
1614286640000|2021-02-25 20:57:20|523.46|519.46|523.15|519.15|523.46|519.46|523.03|519.03|28
1614286650000|2021-02-25 20:57:30|523.16|519.16|523.14|519.14|523.27|519.27|523.14|519.14|25
1614286660000|2021-02-25 20:57:40|523.12|519.12|523.2|519.2|523.28|519.28|523.04|519.04|23
1614286670000|2021-02-25 20:57:50|523.18|519.18|523.01|519.01|523.18|519.18|522.86|518.86|24
1614286680000|2021-02-25 20:58:00|523.02|519.02|522.88|518.88|523.11|519.11|522.84|518.84|27
1614286690000|2021-02-25 20:58:10|522.81|518.81|522.42|518.42|522.81|518.81|522.07|518.07|35
1614286700000|2021-02-25 20:58:20|522.39|518.39|522.27|518.27|522.44|518.44|522.25|518.25|29
1614286710000|2021-02-25 20:58:30|522.46|518.46|522.55|518.55|522.75|518.75|522.35|518.35|32
1614286720000|2021-02-25 20:58:40|522.53|518.53|523.09|519.09|523.09|519.09|522.52|518.52|25
1614286730000|2021-02-25 20:58:50|523.1|519.1|523.19|519.19|523.19|519.19|522.81|518.81|33
1614286740000|2021-02-25 20:59:00|523.21|519.21|522.9|518.9|523.21|519.21|522.78|518.78|28
1614286750000|2021-02-25 20:59:10|522.89|518.89|522.94|518.94|523.15|519.15|522.89|518.89|29
1614286760000|2021-02-25 20:59:20|523.03|519.03|523.45|519.45|523.45|519.45|522.96|518.96|32
1614286770000|2021-02-25 20:59:30|523.47|519.47|523.37|519.37|523.48|519.48|523.35|519.35|20
1614286780000|2021-02-25 20:59:40|523.38|519.38|523.34|519.34|523.58|519.58|523.32|519.32|25
1614286790000|2021-02-25 20:59:50|523.35|519.35|523.26|519.26|523.43|519.43|523.13|519.13|29
1614286800000|2021-02-25 21:00:00|523.31|519.31|522.73|518.73|523.31|519.31|522.73|518.73|31
1614286810000|2021-02-25 21:00:10|522.69|518.69|522.85|518.85|523.02|519.02|522.52|518.52|29
1614286820000|2021-02-25 21:00:20|522.84|518.84|522.65|518.65|522.95|518.95|522.65|518.65|25
1614286830000|2021-02-25 21:00:30|522.76|518.76|522.43|518.43|522.77|518.77|521.99|517.99|29
1614286840000|2021-02-25 21:00:40|522.42|518.42|522.31|518.31|522.48|518.48|522.3|518.3|28
1614286850000|2021-02-25 21:00:50|522.36|518.36|522.12|518.12|522.4|518.4|522.11|518.11|26
1614286860000|2021-02-25 21:01:00|522.1|518.1|522.2|518.2|522.21|518.21|522.08|518.08|24
1614286870000|2021-02-25 21:01:10|522.26|518.26|522.58|518.58|522.58|518.58|522.19|518.19|30
1614286880000|2021-02-25 21:01:20|522.59|518.59|522.59|518.59|522.68|518.68|522.49|518.49|31
1614286890000|2021-02-25 21:01:30|522.61|518.61|523|519|523.1|519.1|522.61|518.61|28
1614286900000|2021-02-25 21:01:40|522.98|518.98|522.68|518.68|522.98|518.98|522.57|518.57|31
1614286910000|2021-02-25 21:01:50|522.6|518.6|522.38|518.38|522.9|518.9|522.33|518.33|30
1614286920000|2021-02-25 21:02:00|522.39|518.39|522.16|518.16|522.5|518.5|522.07|518.07|27
1614286930000|2021-02-25 21:02:10|522.18|518.18|522.4|518.4|522.5|518.5|522.18|518.18|32
1614286940000|2021-02-25 21:02:20|522.32|518.32|522.47|518.47|522.47|518.47|522.32|518.32|34
1614286950000|2021-02-25 21:02:30|522.41|518.41|522.33|518.33|522.49|518.49|522.32|518.32|29
1614286960000|2021-02-25 21:02:40|522.32|518.32|522.37|518.37|522.39|518.39|522.09|518.09|27
1614286970000|2021-02-25 21:02:50|522.35|518.35|522.43|518.43|522.47|518.47|522.35|518.35|28
1614286980000|2021-02-25 21:03:00|522.4|518.4|522.25|518.25|522.62|518.62|522.25|518.25|30
1614286990000|2021-02-25 21:03:10|522.28|518.28|522.14|518.14|522.31|518.31|522.07|518.07|27
1614287000000|2021-02-25 21:03:20|522.23|518.23|522|518|522.25|518.25|521.99|517.99|31
1614287010000|2021-02-25 21:03:30|522.04|518.04|522.45|518.45|522.48|518.48|522|518|32
1614287020000|2021-02-25 21:03:40|522.39|518.39|522.33|518.33|522.4|518.4|522.18|518.18|35
1614287030000|2021-02-25 21:03:50|522.37|518.37|522.44|518.44|522.54|518.54|522.34|518.34|34
1614287040000|2021-02-25 21:04:00|522.49|518.49|522.52|518.52|522.65|518.65|522.47|518.47|31
1614287050000|2021-02-25 21:04:10|522.51|518.51|522.54|518.54|522.67|518.67|522.18|518.18|35
1614287060000|2021-02-25 21:04:20|522.5|518.5|522.64|518.64|522.7|518.7|522.5|518.5|31
1614287070000|2021-02-25 21:04:30|522.61|518.61|522.69|518.69|522.76|518.76|522.59|518.59|20
1614287080000|2021-02-25 21:04:40|522.73|518.73|522.7|518.7|522.74|518.74|522.62|518.62|27
1614287090000|2021-02-25 21:04:50|522.64|518.64|522.5|518.5|522.66|518.66|522.32|518.32|36
1614287100000|2021-02-25 21:05:00|522.51|518.51|521.88|517.88|522.51|518.51|521.88|517.88|33
1614287110000|2021-02-25 21:05:10|521.87|517.87|521.61|517.61|521.87|517.87|521.57|517.57|27
1614287120000|2021-02-25 21:05:20|521.59|517.59|521.5|517.5|521.59|517.59|521.5|517.5|10
1614287130000|2021-02-25 21:05:30|521.51|517.51|521.55|517.55|521.57|517.57|521.46|517.46|19
1614287140000|2021-02-25 21:05:40|521.46|517.46|521.62|517.62|521.7|517.7|521.46|517.46|29
1614287150000|2021-02-25 21:05:50|521.61|517.61|521.42|517.42|521.65|517.65|521.38|517.38|25
1614287160000|2021-02-25 21:06:00|521.38|517.38|521.31|517.31|521.5|517.5|521.27|517.27|27
1614287170000|2021-02-25 21:06:10|521.49|517.49|521.41|517.41|521.52|517.52|521.24|517.24|30
1614287180000|2021-02-25 21:06:20|521.42|517.42|521.56|517.56|521.57|517.57|521.42|517.42|22
1614287190000|2021-02-25 21:06:30|521.55|517.55|521.63|517.63|521.73|517.73|521.55|517.55|19
1614287200000|2021-02-25 21:06:40|521.67|517.67|521.63|517.63|521.68|517.68|521.6|517.6|22
1614287210000|2021-02-25 21:06:50|521.65|517.65|521.46|517.46|521.78|517.78|521.45|517.45|19
1614287220000|2021-02-25 21:07:00|521.4|517.4|521.26|517.26|521.4|517.4|521.24|517.24|24
1614287230000|2021-02-25 21:07:10|521.38|517.38|521.2|517.2|521.47|517.47|521.2|517.2|21
1614287240000|2021-02-25 21:07:20|521.19|517.19|520.92|516.92|521.27|517.27|520.91|516.91|25
1614287250000|2021-02-25 21:07:30|520.93|516.93|520.71|516.71|520.94|516.94|520.61|516.61|22
1614287260000|2021-02-25 21:07:40|520.74|516.74|520.96|516.96|520.98|516.98|520.74|516.74|27
1614287270000|2021-02-25 21:07:50|520.95|516.95|521.08|517.08|521.11|517.11|520.84|516.84|32
1614287280000|2021-02-25 21:08:00|521.07|517.07|520.55|516.55|521.11|517.11|520.55|516.55|30
1614287290000|2021-02-25 21:08:10|520.56|516.56|520.41|516.41|520.81|516.81|520.41|516.41|29
1614287300000|2021-02-25 21:08:20|520.35|516.35|520.5|516.5|520.5|516.5|520.31|516.31|24
1614287310000|2021-02-25 21:08:30|520.51|516.51|520.08|516.08|520.51|516.51|520.04|516.04|30
1614287320000|2021-02-25 21:08:40|520.1|516.1|520.01|516.01|520.1|516.1|519.96|515.96|20
1614287330000|2021-02-25 21:08:50|520.05|516.05|519.74|515.74|520.05|516.05|519.74|515.74|20
1614287340000|2021-02-25 21:09:00|519.87|515.87|519.28|515.28|519.87|515.87|519.28|515.28|21
1614287350000|2021-02-25 21:09:10|519.27|515.27|519.55|515.55|519.59|515.59|519.26|515.26|29
1614287360000|2021-02-25 21:09:20|519.56|515.56|519.3|515.3|519.64|515.64|519.29|515.29|28
1614287370000|2021-02-25 21:09:30|519.35|515.35|519.63|515.63|519.65|515.65|519.35|515.35|23
1614287380000|2021-02-25 21:09:40|519.66|515.66|519.98|515.98|520.07|516.07|519.66|515.66|27
1614287390000|2021-02-25 21:09:50|519.99|515.99|520.49|516.49|520.49|516.49|519.9|515.9|24
1614287400000|2021-02-25 21:10:00|520.4|516.4|520.31|516.31|520.4|516.4|520.08|516.08|33
1614287410000|2021-02-25 21:10:10|520.25|516.25|520.47|516.47|520.57|516.57|520.24|516.24|26
1614287420000|2021-02-25 21:10:20|520.5|516.5|520.53|516.53|520.58|516.58|520.48|516.48|25
1614287430000|2021-02-25 21:10:30|520.51|516.51|520.41|516.41|520.52|516.52|520.4|516.4|27
1614287440000|2021-02-25 21:10:40|520.4|516.4|520.37|516.37|520.55|516.55|520.37|516.37|25
1614287450000|2021-02-25 21:10:50|520.35|516.35|520.31|516.31|520.35|516.35|520.16|516.16|27
1614287460000|2021-02-25 21:11:00|520.3|516.3|519.98|515.98|520.3|516.3|519.93|515.93|23
1614287470000|2021-02-25 21:11:10|520.02|516.02|519.84|515.84|520.08|516.08|519.84|515.84|24
1614287480000|2021-02-25 21:11:20|519.78|515.78|519.92|515.92|519.92|515.92|519.5|515.5|31
1614287490000|2021-02-25 21:11:30|519.93|515.93|519.96|515.96|520.05|516.05|519.92|515.92|14
1614287500000|2021-02-25 21:11:40|519.95|515.95|519.64|515.64|520.05|516.05|519.64|515.64|31
1614287510000|2021-02-25 21:11:50|519.63|515.63|519.41|515.41|519.63|515.63|519.41|515.41|24
1614287520000|2021-02-25 21:12:00|519.39|515.39|519.45|515.45|519.48|515.48|519.37|515.37|24
1614287530000|2021-02-25 21:12:10|519.46|515.46|519.55|515.55|519.61|515.61|519.43|515.43|26
1614287540000|2021-02-25 21:12:20|519.56|515.56|519.87|515.87|519.88|515.88|519.53|515.53|21
1614287550000|2021-02-25 21:12:30|519.91|515.91|519.94|515.94|520.03|516.03|519.91|515.91|15
1614287560000|2021-02-25 21:12:40|519.91|515.91|520.14|516.14|520.14|516.14|519.91|515.91|27
1614287570000|2021-02-25 21:12:50|520.18|516.18|520.03|516.03|520.19|516.19|520.03|516.03|21
1614287580000|2021-02-25 21:13:00|519.98|515.98|520.03|516.03|520.16|516.16|519.94|515.94|25
1614287590000|2021-02-25 21:13:10|520.04|516.04|520.06|516.06|520.19|516.19|520.02|516.02|25
1614287600000|2021-02-25 21:13:20|520.01|516.01|520.25|516.25|520.25|516.25|520.01|516.01|26
1614287610000|2021-02-25 21:13:30|520.26|516.26|520.33|516.33|520.49|516.49|520.25|516.25|27
1614287620000|2021-02-25 21:13:40|520.32|516.32|520.1|516.1|520.32|516.32|519.94|515.94|30
1614287630000|2021-02-25 21:13:50|520.11|516.11|520.19|516.19|520.2|516.2|520.09|516.09|28
1614287640000|2021-02-25 21:14:00|520.16|516.16|520.24|516.24|520.28|516.28|520.16|516.16|16
1614287650000|2021-02-25 21:14:10|520.23|516.23|519.76|515.76|520.27|516.27|519.71|515.71|32
1614287660000|2021-02-25 21:14:20|519.67|515.67|519.67|515.67|519.71|515.71|519.52|515.52|26
1614287670000|2021-02-25 21:14:30|519.7|515.7|519.75|515.75|519.83|515.83|519.7|515.7|15
1614287680000|2021-02-25 21:14:40|519.74|515.74|519.4|515.4|519.76|515.76|519.39|515.39|25
1614287690000|2021-02-25 21:14:50|519.41|515.41|519.62|515.62|519.62|515.62|519.37|515.37|20
1614287700000|2021-02-25 21:15:00|519.63|515.63|520.01|516.01|520.16|516.16|519.57|515.57|20
1614287710000|2021-02-25 21:15:10|519.99|515.99|520.23|516.23|520.23|516.23|519.96|515.96|27
1614287720000|2021-02-25 21:15:20|520.28|516.28|520.3|516.3|520.31|516.31|520.19|516.19|16
1614287730000|2021-02-25 21:15:30|520.28|516.28|520.28|516.28|520.3|516.3|520.21|516.21|16
1614287740000|2021-02-25 21:15:40|520.29|516.29|520.37|516.37|520.44|516.44|520.29|516.29|19
1614287750000|2021-02-25 21:15:50|520.38|516.38|520.39|516.39|520.41|516.41|520.34|516.34|17
1614287760000|2021-02-25 21:16:00|520.35|516.35|520.15|516.15|520.37|516.37|520|516|34
1614287770000|2021-02-25 21:16:10|520.1|516.1|519.94|515.94|520.14|516.14|519.94|515.94|29
1614287780000|2021-02-25 21:16:20|519.9|515.9|519.86|515.86|519.91|515.91|519.75|515.75|28
1614287790000|2021-02-25 21:16:30|519.85|515.85|520.39|516.39|520.57|516.57|519.85|515.85|38
1614287800000|2021-02-25 21:16:40|520.44|516.44|520.43|516.43|520.45|516.45|520.33|516.33|31
1614287810000|2021-02-25 21:16:50|520.35|516.35|520.14|516.14|520.44|516.44|520.13|516.13|26
1614287820000|2021-02-25 21:17:00|520.3|516.3|519.93|515.93|520.3|516.3|519.92|515.92|27
1614287830000|2021-02-25 21:17:10|519.92|515.92|519.53|515.53|519.93|515.93|519.46|515.46|28
1614287840000|2021-02-25 21:17:20|519.54|515.54|519.3|515.3|519.64|515.64|519.29|515.29|26
1614287850000|2021-02-25 21:17:30|519.29|515.29|519.3|515.3|519.35|515.35|519.04|515.04|26
1614287860000|2021-02-25 21:17:40|519.28|515.28|519.2|515.2|519.32|515.32|519.12|515.12|28
1614287870000|2021-02-25 21:17:50|519.08|515.08|518.96|514.96|519.22|515.22|518.71|514.71|34
1614287880000|2021-02-25 21:18:00|519.05|515.05|518.92|514.92|519.23|515.23|518.25|514.25|20
1614287890000|2021-02-25 21:18:10|518.93|514.93|518.18|514.18|519.18|515.18|518.16|514.16|28
1614287900000|2021-02-25 21:18:20|518.17|514.17|518.18|514.18|518.29|514.29|518.13|514.13|25
1614287910000|2021-02-25 21:18:30|518.17|514.17|517.98|513.98|518.17|514.17|517.73|513.73|23
1614287920000|2021-02-25 21:18:40|518.01|514.01|518.03|514.03|518.33|514.33|518.01|514.01|33
1614287930000|2021-02-25 21:18:50|518.05|514.05|518.03|514.03|518.19|514.19|517.93|513.93|28
1614287940000|2021-02-25 21:19:00|518|514|517.91|513.91|518|514|517.72|513.72|29
1614287950000|2021-02-25 21:19:10|517.89|513.89|517.9|513.9|517.98|513.98|517.89|513.89|16
1614287960000|2021-02-25 21:19:20|517.88|513.88|517.48|513.48|517.96|513.96|517.48|513.48|29
1614287970000|2021-02-25 21:19:30|517.51|513.51|517.6|513.6|517.85|513.85|517.51|513.51|24
1614287980000|2021-02-25 21:19:40|517.52|513.52|517.39|513.39|517.62|513.62|517.03|513.03|33
1614287990000|2021-02-25 21:19:50|517.4|513.4|517.2|513.2|517.57|513.57|516.79|512.79|38
1614288000000|2021-02-25 21:20:00|517.26|513.26|516.97|512.97|517.37|513.37|516.97|512.97|32
1614288010000|2021-02-25 21:20:10|516.96|512.96|517.07|513.07|517.14|513.14|516.8|512.8|32
1614288020000|2021-02-25 21:20:20|517.02|513.02|516.83|512.83|517.02|513.02|516.76|512.76|31
1614288030000|2021-02-25 21:20:30|516.82|512.82|516.98|512.98|516.98|512.98|516.77|512.77|28
1614288040000|2021-02-25 21:20:40|516.99|512.99|518.01|514.01|518.06|514.06|516.99|512.99|34
1614288050000|2021-02-25 21:20:50|517.99|513.99|518.14|514.14|518.31|514.31|517.79|513.79|27
1614288060000|2021-02-25 21:21:00|518.12|514.12|518.52|514.52|518.52|514.52|518.06|514.06|29
1614288070000|2021-02-25 21:21:10|518.58|514.58|519.29|515.29|519.34|515.34|518.58|514.58|27
1614288080000|2021-02-25 21:21:20|519.25|515.25|519.33|515.33|519.41|515.41|519.1|515.1|28
1614288090000|2021-02-25 21:21:30|519.54|515.54|519.67|515.67|519.72|515.72|519.32|515.32|30
1614288100000|2021-02-25 21:21:40|519.66|515.66|520.12|516.12|520.12|516.12|519.61|515.61|29
1614288110000|2021-02-25 21:21:50|520.09|516.09|520.32|516.32|520.32|516.32|520.07|516.07|19
1614288120000|2021-02-25 21:22:00|520.34|516.34|520.53|516.53|520.63|516.63|520.33|516.33|28
1614288130000|2021-02-25 21:22:10|520.48|516.48|520.64|516.64|520.64|516.64|520.47|516.47|29
1614288140000|2021-02-25 21:22:20|520.71|516.71|521.24|517.24|521.24|517.24|520.71|516.71|28
1614288150000|2021-02-25 21:22:30|521.29|517.29|521.65|517.65|521.71|517.71|521.24|517.24|28
1614288160000|2021-02-25 21:22:40|521.62|517.62|521.76|517.76|521.76|517.76|521.32|517.32|33
1614288170000|2021-02-25 21:22:50|521.75|517.75|522.12|518.12|522.14|518.14|521.75|517.75|29
1614288180000|2021-02-25 21:23:00|522.14|518.14|522.27|518.27|522.27|518.27|522.06|518.06|28
1614288190000|2021-02-25 21:23:10|522.28|518.28|522.42|518.42|522.42|518.42|522.23|518.23|32
1614288200000|2021-02-25 21:23:20|522.43|518.43|523.15|519.15|523.19|519.19|522.43|518.43|21
1614288210000|2021-02-25 21:23:30|523.11|519.11|522.32|518.32|523.26|519.26|522.32|518.32|33
1614288220000|2021-02-25 21:23:40|522.36|518.36|522.6|518.6|522.74|518.74|522.26|518.26|36
1614288230000|2021-02-25 21:23:50|522.68|518.68|522.44|518.44|522.81|518.81|522.44|518.44|33
1614288240000|2021-02-25 21:24:00|522.42|518.42|522.42|518.42|522.44|518.44|522.23|518.23|30
1614288250000|2021-02-25 21:24:10|522.46|518.46|523.38|519.38|523.38|519.38|522.46|518.46|30
1614288260000|2021-02-25 21:24:20|523.31|519.31|523.35|519.35|523.35|519.35|522.88|518.88|37
1614288270000|2021-02-25 21:24:30|523.34|519.34|523.34|519.34|523.57|519.57|523.28|519.28|29
1614288280000|2021-02-25 21:24:40|523.39|519.39|523.42|519.42|523.56|519.56|523.39|519.39|31
1614288290000|2021-02-25 21:24:50|523.56|519.56|523.46|519.46|523.56|519.56|523.36|519.36|30
1614288300000|2021-02-25 21:25:00|523.49|519.49|523.47|519.47|523.56|519.56|523.47|519.47|21
1614288310000|2021-02-25 21:25:10|523.52|519.52|523.41|519.41|523.55|519.55|523.41|519.41|27
1614288320000|2021-02-25 21:25:20|523.22|519.22|523.32|519.32|523.32|519.32|523.02|519.02|25
1614288330000|2021-02-25 21:25:30|523.33|519.33|523.08|519.08|523.49|519.49|523.08|519.08|29
1614288340000|2021-02-25 21:25:40|523.04|519.04|523.27|519.27|523.27|519.27|523.01|519.01|21
1614288350000|2021-02-25 21:25:50|523.28|519.28|523.26|519.26|523.43|519.43|523.22|519.22|34
1614288360000|2021-02-25 21:26:00|523.27|519.27|523.18|519.18|523.36|519.36|523.11|519.11|25
1614288370000|2021-02-25 21:26:10|523.17|519.17|523.15|519.15|523.21|519.21|523.1|519.1|24
1614288380000|2021-02-25 21:26:20|523.17|519.17|523.14|519.14|523.44|519.44|523.09|519.09|26
1614288390000|2021-02-25 21:26:30|523.16|519.16|522.51|518.51|523.28|519.28|522.47|518.47|36
1614288400000|2021-02-25 21:26:40|522.5|518.5|522.11|518.11|522.5|518.5|522.11|518.11|24
1614288410000|2021-02-25 21:26:50|522.07|518.07|522.17|518.17|522.48|518.48|522.02|518.02|29
1614288420000|2021-02-25 21:27:00|522.12|518.12|522.07|518.07|522.15|518.15|522.06|518.06|16
1614288430000|2021-02-25 21:27:10|522.1|518.1|522.06|518.06|522.1|518.1|522.05|518.05|17
1614288440000|2021-02-25 21:27:20|522.09|518.09|521.77|517.77|522.1|518.1|521.7|517.7|26
1614288450000|2021-02-25 21:27:30|521.76|517.76|520.94|516.94|521.76|517.76|520.94|516.94|26
1614288460000|2021-02-25 21:27:40|520.93|516.93|520.47|516.47|520.96|516.96|520.45|516.45|28
1614288470000|2021-02-25 21:27:50|520.5|516.5|520.89|516.89|520.99|516.99|520.5|516.5|35
1614288480000|2021-02-25 21:28:00|520.88|516.88|520.76|516.76|520.88|516.88|520.76|516.76|26
1614288490000|2021-02-25 21:28:10|520.78|516.78|520.89|516.89|520.92|516.92|520.78|516.78|25
1614288500000|2021-02-25 21:28:20|520.88|516.88|520.52|516.52|520.88|516.88|520.51|516.51|24
1614288510000|2021-02-25 21:28:30|520.61|516.61|520.63|516.63|520.8|516.8|520.5|516.5|25
1614288520000|2021-02-25 21:28:40|520.61|516.61|520.47|516.47|520.64|516.64|520.43|516.43|20
1614288530000|2021-02-25 21:28:50|520.46|516.46|520.45|516.45|520.72|516.72|520.44|516.44|28
1614288540000|2021-02-25 21:29:00|520.5|516.5|519.96|515.96|520.57|516.57|519.96|515.96|27
1614288550000|2021-02-25 21:29:10|520.01|516.01|520.13|516.13|520.14|516.14|519.88|515.88|26
1614288560000|2021-02-25 21:29:20|520.03|516.03|519.86|515.86|520.17|516.17|519.86|515.86|22
1614288570000|2021-02-25 21:29:30|519.85|515.85|519.67|515.67|520|516|519.64|515.64|19
1614288580000|2021-02-25 21:29:40|520.01|516.01|520.16|516.16|520.16|516.16|519.62|515.62|28
1614288590000|2021-02-25 21:29:50|520.17|516.17|520.09|516.09|520.21|516.21|520|516|23
1614288600000|2021-02-25 21:30:00|520.08|516.08|519.16|515.16|520.08|516.08|519.15|515.15|31
1614288610000|2021-02-25 21:30:10|519.05|515.05|518.66|514.66|519.05|515.05|518.61|514.61|23
1614288620000|2021-02-25 21:30:20|518.71|514.71|518.81|514.81|519.16|515.16|518.71|514.71|24
1614288630000|2021-02-25 21:30:30|518.75|514.75|518.04|514.04|518.75|514.75|518.04|514.04|28
1614288640000|2021-02-25 21:30:40|518.05|514.05|518.03|514.03|518.05|514.05|517.66|513.66|24
1614288650000|2021-02-25 21:30:50|517.96|513.96|517.87|513.87|518.2|514.2|517.87|513.87|31
1614288660000|2021-02-25 21:31:00|517.85|513.85|517.8|513.8|517.85|513.85|517.63|513.63|17
1614288670000|2021-02-25 21:31:10|517.82|513.82|518.47|514.47|518.55|514.55|517.82|513.82|27
1614288680000|2021-02-25 21:31:20|518.5|514.5|518.17|514.17|518.54|514.54|518.17|514.17|26
1614288690000|2021-02-25 21:31:30|518.04|514.04|518.1|514.1|518.19|514.19|518.04|514.04|31
1614288700000|2021-02-25 21:31:40|518.09|514.09|518.36|514.36|518.41|514.41|517.74|513.74|34
1614288710000|2021-02-25 21:31:50|518.39|514.39|518.15|514.15|518.43|514.43|518.1|514.1|29
1614288720000|2021-02-25 21:32:00|518.11|514.11|518.66|514.66|518.66|514.66|518.11|514.11|24
1614288730000|2021-02-25 21:32:10|518.7|514.7|518.75|514.75|518.99|514.99|518.7|514.7|37
1614288740000|2021-02-25 21:32:20|518.76|514.76|518.29|514.29|518.76|514.76|518.19|514.19|29
1614288750000|2021-02-25 21:32:30|518.2|514.2|517.82|513.82|518.2|514.2|517.78|513.78|23
1614288760000|2021-02-25 21:32:40|517.83|513.83|517.59|513.59|517.96|513.96|517.52|513.52|35
1614288770000|2021-02-25 21:32:50|517.51|513.51|517.38|513.38|517.53|513.53|517.35|513.35|19
1614288780000|2021-02-25 21:33:00|517.39|513.39|517.8|513.8|517.8|513.8|517.38|513.38|27
1614288790000|2021-02-25 21:33:10|517.86|513.86|517.65|513.65|517.86|513.86|517.6|513.6|21
1614288800000|2021-02-25 21:33:20|517.67|513.67|517.5|513.5|517.67|513.67|517.49|513.49|18
1614288810000|2021-02-25 21:33:30|517.56|513.56|517.33|513.33|517.57|513.57|517.32|513.32|27
1614288820000|2021-02-25 21:33:40|517.34|513.34|517.38|513.38|517.42|513.42|517.34|513.34|27
1614288830000|2021-02-25 21:33:50|517.37|513.37|517.3|513.3|517.37|513.37|517.3|513.3|15
1614288840000|2021-02-25 21:34:00|517.28|513.28|517.35|513.35|517.45|513.45|517.21|513.21|28
1614288850000|2021-02-25 21:34:10|517.34|513.34|517.22|513.22|517.37|513.37|517.22|513.22|16
1614288860000|2021-02-25 21:34:20|517.24|513.24|517.1|513.1|517.24|513.24|517.1|513.1|19
1614288870000|2021-02-25 21:34:30|517.09|513.09|517.06|513.06|517.13|513.13|517.01|513.01|20
1614288880000|2021-02-25 21:34:40|517.04|513.04|516.65|512.65|517.04|513.04|516.65|512.65|22
1614288890000|2021-02-25 21:34:50|516.72|512.72|516.8|512.8|517|513|516.63|512.63|25
1614288900000|2021-02-25 21:35:00|516.78|512.78|516.32|512.32|516.79|512.79|516.31|512.31|20
1614288910000|2021-02-25 21:35:10|516.31|512.31|516.26|512.26|516.31|512.31|516.18|512.18|31
1614288920000|2021-02-25 21:35:20|516.25|512.25|516.27|512.27|516.46|512.46|516.18|512.18|31
1614288930000|2021-02-25 21:35:30|516.28|512.28|516.22|512.22|516.28|512.28|516.09|512.09|29
1614288940000|2021-02-25 21:35:40|516.23|512.23|516.04|512.04|516.31|512.31|516|512|34
1614288950000|2021-02-25 21:35:50|515.99|511.99|515.87|511.87|516.1|512.1|515.74|511.74|24
1614288960000|2021-02-25 21:36:00|515.9|511.9|515.31|511.31|516.07|512.07|515.31|511.31|38
1614288970000|2021-02-25 21:36:10|515.29|511.29|515.07|511.07|515.29|511.29|514.99|510.99|32
1614288980000|2021-02-25 21:36:20|515.11|511.11|515.5|511.5|515.53|511.53|515.11|511.11|34
1614288990000|2021-02-25 21:36:30|515.47|511.47|515.82|511.82|515.82|511.82|515.42|511.42|30
1614289000000|2021-02-25 21:36:40|515.84|511.84|516.27|512.27|516.36|512.36|515.84|511.84|34
1614289010000|2021-02-25 21:36:50|516.2|512.2|516.63|512.63|516.67|512.67|516.19|512.19|33
1614289020000|2021-02-25 21:37:00|516.64|512.64|516.58|512.58|516.79|512.79|516.5|512.5|31
1614289030000|2021-02-25 21:37:10|516.59|512.59|516.19|512.19|516.62|512.62|515.98|511.98|35
1614289040000|2021-02-25 21:37:20|516.16|512.16|517.07|513.07|517.07|513.07|516.16|512.16|37
1614289050000|2021-02-25 21:37:30|517.05|513.05|517.32|513.32|517.32|513.32|516.97|512.97|25
1614289060000|2021-02-25 21:37:40|517.31|513.31|517.48|513.48|517.48|513.48|517.15|513.15|29
1614289070000|2021-02-25 21:37:50|517.52|513.52|517.82|513.82|517.84|513.84|517.52|513.52|21
1614289080000|2021-02-25 21:38:00|517.83|513.83|517.29|513.29|517.84|513.84|517.19|513.19|31
1614289090000|2021-02-25 21:38:10|517.28|513.28|516.94|512.94|517.28|513.28|516.9|512.9|33
1614289100000|2021-02-25 21:38:20|516.96|512.96|516.21|512.21|516.97|512.97|516.12|512.12|30
1614289110000|2021-02-25 21:38:30|516.3|512.3|516.52|512.52|516.68|512.68|516.3|512.3|28
1614289120000|2021-02-25 21:38:40|516.48|512.48|516.67|512.67|516.67|512.67|516.48|512.48|34
1614289130000|2021-02-25 21:38:50|516.69|512.69|516.51|512.51|516.69|512.69|516.23|512.23|32
1614289140000|2021-02-25 21:39:00|516.47|512.47|516.81|512.81|516.81|512.81|516.47|512.47|31
1614289150000|2021-02-25 21:39:10|516.82|512.82|517.04|513.04|517.26|513.26|516.82|512.82|33
1614289160000|2021-02-25 21:39:20|517.06|513.06|517.27|513.27|517.39|513.39|517.04|513.04|31
1614289170000|2021-02-25 21:39:30|517.16|513.16|517.3|513.3|517.34|513.34|516.92|512.92|29
1614289180000|2021-02-25 21:39:40|517.27|513.27|516.91|512.91|517.45|513.45|516.89|512.89|29
1614289190000|2021-02-25 21:39:50|516.94|512.94|516.98|512.98|517.08|513.08|516.88|512.88|26
1614289200000|2021-02-25 21:40:00|517.03|513.03|516.94|512.94|517.28|513.28|516.89|512.89|34
1614289210000|2021-02-25 21:40:10|516.96|512.96|516.76|512.76|516.96|512.96|516.67|512.67|25
1614289220000|2021-02-25 21:40:20|516.75|512.75|516.71|512.71|516.85|512.85|516.7|512.7|20
1614289230000|2021-02-25 21:40:30|516.69|512.69|516.29|512.29|516.71|512.71|516.29|512.29|27
1614289240000|2021-02-25 21:40:40|516.25|512.25|515.85|511.85|516.25|512.25|515.85|511.85|31
1614289250000|2021-02-25 21:40:50|515.91|511.91|515.32|511.32|515.91|511.91|514.99|510.99|30
1614289260000|2021-02-25 21:41:00|515.34|511.34|514.95|510.95|515.41|511.41|514.84|510.84|32
1614289270000|2021-02-25 21:41:10|514.96|510.96|514.95|510.95|515.11|511.11|514.92|510.92|26
1614289280000|2021-02-25 21:41:20|514.93|510.93|514.78|510.78|515.18|511.18|514.76|510.76|37
1614289290000|2021-02-25 21:41:30|514.76|510.76|515.01|511.01|515.01|511.01|514.74|510.74|26
1614289300000|2021-02-25 21:41:40|515.02|511.02|514.86|510.86|515.21|511.21|514.86|510.86|32
1614289310000|2021-02-25 21:41:50|514.88|510.88|514.76|510.76|514.88|510.88|514.65|510.65|22
1614289320000|2021-02-25 21:42:00|514.73|510.73|515.58|511.58|515.58|511.58|514.64|510.64|36
1614289330000|2021-02-25 21:42:10|515.74|511.74|515.63|511.63|515.96|511.96|515.51|511.51|36
1614289340000|2021-02-25 21:42:20|515.76|511.76|515.31|511.31|515.91|511.91|515.31|511.31|36
1614289350000|2021-02-25 21:42:30|515.32|511.32|515.16|511.16|515.32|511.32|514.88|510.88|36
1614289360000|2021-02-25 21:42:40|515.12|511.12|514.9|510.9|515.21|511.21|514.86|510.86|30
1614289370000|2021-02-25 21:42:50|514.91|510.91|515.27|511.27|515.34|511.34|514.91|510.91|34
1614289380000|2021-02-25 21:43:00|515.2|511.2|514.81|510.81|515.2|511.2|514.78|510.78|32
1614289390000|2021-02-25 21:43:10|514.79|510.79|514.36|510.36|514.79|510.79|514.24|510.24|32
1614289400000|2021-02-25 21:43:20|514.37|510.37|514.83|510.83|515.11|511.11|514.36|510.36|25
1614289410000|2021-02-25 21:43:30|514.77|510.77|515.8|511.8|515.8|511.8|514.75|510.75|36
1614289420000|2021-02-25 21:43:40|515.83|511.83|516.21|512.21|516.23|512.23|515.64|511.64|34
1614289430000|2021-02-25 21:43:50|516.22|512.22|516.25|512.25|516.68|512.68|516.22|512.22|31
1614289440000|2021-02-25 21:44:00|516.22|512.22|515.35|511.35|516.22|512.22|515.32|511.32|35
1614289450000|2021-02-25 21:44:10|515.34|511.34|515.04|511.04|515.42|511.42|514.99|510.99|29
1614289460000|2021-02-25 21:44:20|515.05|511.05|515.55|511.55|515.63|511.63|515.01|511.01|35
1614289470000|2021-02-25 21:44:30|515.52|511.52|516.23|512.23|516.26|512.26|515.48|511.48|33
1614289480000|2021-02-25 21:44:40|516.05|512.05|516.21|512.21|516.26|512.26|515.96|511.96|29
1614289490000|2021-02-25 21:44:50|516.23|512.23|515.55|511.55|516.23|512.23|515.55|511.55|36
1614289500000|2021-02-25 21:45:00|515.53|511.53|515.05|511.05|515.53|511.53|514.93|510.93|31
1614289510000|2021-02-25 21:45:10|514.98|510.98|514.71|510.71|515.1|511.1|514.7|510.7|31
1614289520000|2021-02-25 21:45:20|514.63|510.63|514.65|510.65|514.74|510.74|514.56|510.56|29
1614289530000|2021-02-25 21:45:30|514.59|510.59|515.05|511.05|515.07|511.07|514.55|510.55|27
1614289540000|2021-02-25 21:45:40|515.03|511.03|514.91|510.91|515.04|511.04|514.74|510.74|34
1614289550000|2021-02-25 21:45:50|514.95|510.95|514.8|510.8|515.01|511.01|514.64|510.64|30
1614289560000|2021-02-25 21:46:00|514.79|510.79|514.76|510.76|514.79|510.79|514.64|510.64|30
1614289570000|2021-02-25 21:46:10|514.75|510.75|514.43|510.43|514.75|510.75|514.43|510.43|31
1614289580000|2021-02-25 21:46:20|514.35|510.35|514.13|510.13|514.35|510.35|514.06|510.06|29
1614289590000|2021-02-25 21:46:30|514.06|510.06|513.38|509.38|514.08|510.08|513.38|509.38|33
1614289600000|2021-02-25 21:46:40|513.27|509.27|513.89|509.89|513.92|509.92|513.27|509.27|30
1614289610000|2021-02-25 21:46:50|513.96|509.96|514.16|510.16|514.35|510.35|513.96|509.96|30
1614289620000|2021-02-25 21:47:00|514.12|510.12|513.49|509.49|514.12|510.12|513.49|509.49|36
1614289630000|2021-02-25 21:47:10|513.39|509.39|513.22|509.22|513.43|509.43|512.75|508.75|38
1614289640000|2021-02-25 21:47:20|513.18|509.18|513.54|509.54|513.54|509.54|512.8|508.8|36
1614289650000|2021-02-25 21:47:30|513.55|509.55|513.15|509.15|513.83|509.83|513.12|509.12|37
1614289660000|2021-02-25 21:47:40|513.12|509.12|513.67|509.67|513.72|509.72|513.03|509.03|34
1614289670000|2021-02-25 21:47:50|513.59|509.59|513.15|509.15|513.59|509.59|513.09|509.09|35
1614289680000|2021-02-25 21:48:00|513.18|509.18|512.77|508.77|513.32|509.32|512.74|508.74|30
1614289690000|2021-02-25 21:48:10|512.68|508.68|513.08|509.08|513.15|509.15|512.54|508.54|34
1614289700000|2021-02-25 21:48:20|513.1|509.1|512.49|508.49|513.1|509.1|512.48|508.48|32
1614289710000|2021-02-25 21:48:30|512.55|508.55|512.65|508.65|512.77|508.77|512.49|508.49|29
1614289720000|2021-02-25 21:48:40|512.66|508.66|512.73|508.73|512.73|508.73|512.62|508.62|29
1614289730000|2021-02-25 21:48:50|512.7|508.7|513.06|509.06|513.08|509.08|512.7|508.7|34
1614289740000|2021-02-25 21:49:00|513.04|509.04|513.5|509.5|513.5|509.5|512.98|508.98|35
1614289750000|2021-02-25 21:49:10|513.58|509.58|514.3|510.3|514.3|510.3|513.39|509.39|34
1614289760000|2021-02-25 21:49:20|514.31|510.31|514.96|510.96|514.96|510.96|514.31|510.31|35
1614289770000|2021-02-25 21:49:30|514.92|510.92|514.07|510.07|514.92|510.92|514|510|36
1614289780000|2021-02-25 21:49:40|514.05|510.05|513.17|509.17|514.13|510.13|513.17|509.17|34
1614289790000|2021-02-25 21:49:50|513.15|509.15|512.73|508.73|513.39|509.39|512.73|508.73|31
1614289800000|2021-02-25 21:50:00|512.63|508.63|512.49|508.49|512.72|508.72|512.49|508.49|31
1614289810000|2021-02-25 21:50:10|512.46|508.46|512.37|508.37|512.49|508.49|512.31|508.31|24
1614289820000|2021-02-25 21:50:20|512.42|508.42|512.65|508.65|513.22|509.22|512.37|508.37|37
1614289830000|2021-02-25 21:50:30|512.66|508.66|512.44|508.44|512.67|508.67|512.18|508.18|28
1614289840000|2021-02-25 21:50:40|512.46|508.46|512.9|508.9|513.04|509.04|512.46|508.46|32
1614289850000|2021-02-25 21:50:50|512.92|508.92|512.25|508.25|512.95|508.95|512.25|508.25|35
1614289860000|2021-02-25 21:51:00|512.22|508.22|512.71|508.71|512.71|508.71|512.22|508.22|25
1614289870000|2021-02-25 21:51:10|512.7|508.7|512.62|508.62|512.94|508.94|512.61|508.61|29
1614289880000|2021-02-25 21:51:20|512.63|508.63|512.34|508.34|512.63|508.63|512.18|508.18|34
1614289890000|2021-02-25 21:51:30|512.32|508.32|513.53|509.53|513.53|509.53|512.31|508.31|34
1614289900000|2021-02-25 21:51:40|513.51|509.51|514.48|510.48|514.58|510.58|513.48|509.48|36
1614289910000|2021-02-25 21:51:50|514.49|510.49|514.19|510.19|514.73|510.73|514.11|510.11|34
1614289920000|2021-02-25 21:52:00|514.17|510.17|513.96|509.96|514.31|510.31|513.88|509.88|32
1614289930000|2021-02-25 21:52:10|513.91|509.91|514.34|510.34|514.34|510.34|513.8|509.8|26
1614289940000|2021-02-25 21:52:20|514.25|510.25|514.51|510.51|514.61|510.61|514.13|510.13|35
1614289950000|2021-02-25 21:52:30|514.5|510.5|515.6|511.6|515.62|511.62|514.5|510.5|36
1614289960000|2021-02-25 21:52:40|515.59|511.59|515.78|511.78|515.99|511.99|515.57|511.57|33
1614289970000|2021-02-25 21:52:50|515.75|511.75|515.54|511.54|515.78|511.78|515.31|511.31|37
1614289980000|2021-02-25 21:53:00|515.63|511.63|515.54|511.54|515.94|511.94|515.4|511.4|33
1614289990000|2021-02-25 21:53:10|515.53|511.53|515.05|511.05|515.54|511.54|515.05|511.05|33
1614290000000|2021-02-25 21:53:20|514.99|510.99|515.34|511.34|515.5|511.5|514.95|510.95|33
1614290010000|2021-02-25 21:53:30|515.23|511.23|515.63|511.63|515.86|511.86|515.2|511.2|37
1614290020000|2021-02-25 21:53:40|515.67|511.67|515.54|511.54|515.87|511.87|515.54|511.54|35
1614290030000|2021-02-25 21:53:50|515.56|511.56|515.47|511.47|515.91|511.91|515.47|511.47|34
1614290040000|2021-02-25 21:54:00|515.46|511.46|515.02|511.02|515.58|511.58|514.88|510.88|35
1614290050000|2021-02-25 21:54:10|515.01|511.01|514.6|510.6|515.01|511.01|514.34|510.34|29
1614290060000|2021-02-25 21:54:20|514.61|510.61|514.2|510.2|514.61|510.61|514.1|510.1|34
1614290070000|2021-02-25 21:54:30|514.23|510.23|514.28|510.28|514.28|510.28|513.87|509.87|29
1614290080000|2021-02-25 21:54:40|514.27|510.27|514.48|510.48|514.65|510.65|514.15|510.15|36
1614290090000|2021-02-25 21:54:50|514.42|510.42|514.66|510.66|514.73|510.73|514.39|510.39|31
1614290100000|2021-02-25 21:55:00|514.67|510.67|514.7|510.7|515.05|511.05|514.64|510.64|28
1614290110000|2021-02-25 21:55:10|514.69|510.69|514.18|510.18|514.73|510.73|514.16|510.16|17
1614290120000|2021-02-25 21:55:20|514.17|510.17|514.05|510.05|514.44|510.44|513.91|509.91|33
1614290130000|2021-02-25 21:55:30|514.04|510.04|514.25|510.25|514.56|510.56|513.98|509.98|29
1614290140000|2021-02-25 21:55:40|514.35|510.35|514.7|510.7|514.71|510.71|514.35|510.35|30
1614290150000|2021-02-25 21:55:50|514.68|510.68|514.63|510.63|514.79|510.79|514.57|510.57|25
1614290160000|2021-02-25 21:56:00|514.62|510.62|514.48|510.48|515|511|514.42|510.42|37
1614290170000|2021-02-25 21:56:10|514.49|510.49|514.37|510.37|514.58|510.58|514.26|510.26|29
1614290180000|2021-02-25 21:56:20|514.42|510.42|514.32|510.32|514.44|510.44|514.23|510.23|36
1614290190000|2021-02-25 21:56:30|514.4|510.4|513.67|509.67|514.4|510.4|513.67|509.67|32
1614290200000|2021-02-25 21:56:40|513.69|509.69|513.83|509.83|514.01|510.01|513.39|509.39|35
1614290210000|2021-02-25 21:56:50|513.9|509.9|513.62|509.62|513.9|509.9|513.46|509.46|32
1614290220000|2021-02-25 21:57:00|513.63|509.63|514.21|510.21|514.32|510.32|513.62|509.62|28
1614290230000|2021-02-25 21:57:10|514.1|510.1|513.54|509.54|514.1|510.1|513.44|509.44|31
1614290240000|2021-02-25 21:57:20|513.49|509.49|513.59|509.59|513.81|509.81|513.43|509.43|28
1614290250000|2021-02-25 21:57:30|513.77|509.77|513.68|509.68|513.82|509.82|513.5|509.5|26
1614290260000|2021-02-25 21:57:40|513.67|509.67|513.61|509.61|513.72|509.72|513.6|509.6|33
1614290270000|2021-02-25 21:57:50|513.65|509.65|513.71|509.71|513.77|509.77|513.35|509.35|31
1614290280000|2021-02-25 21:58:00|513.73|509.73|513.32|509.32|513.74|509.74|512.96|508.96|29
1614290290000|2021-02-25 21:58:10|513.33|509.33|512.96|508.96|513.33|509.33|512.96|508.96|27
1614290300000|2021-02-25 21:58:20|512.92|508.92|512.75|508.75|512.97|508.97|512.75|508.75|28
1614290310000|2021-02-25 21:58:30|512.67|508.67|512.48|508.48|512.69|508.69|512.47|508.47|28
1614290320000|2021-02-25 21:58:40|512.47|508.47|512.91|508.91|512.91|508.91|512.47|508.47|32
1614290330000|2021-02-25 21:58:50|513.05|509.05|512.89|508.89|513.2|509.2|512.89|508.89|26
1614290340000|2021-02-25 21:59:00|512.85|508.85|512.67|508.67|512.85|508.85|512.61|508.61|30
1614290350000|2021-02-25 21:59:10|512.68|508.68|512.3|508.3|512.68|508.68|512.25|508.25|32
1614290360000|2021-02-25 21:59:20|512.31|508.31|512.02|508.02|512.31|508.31|511.81|507.81|40
1614290370000|2021-02-25 21:59:30|511.98|507.98|511.99|507.99|512|508|511.74|507.74|30
1614290380000|2021-02-25 21:59:40|511.97|507.97|512.8|508.8|512.8|508.8|511.95|507.95|27
1614290390000|2021-02-25 21:59:50|512.82|508.82|512.19|508.19|513.16|509.16|512.18|508.18|28
1614290400000|2021-02-25 22:00:00|512.18|508.18|511.98|507.98|512.28|508.28|511.74|507.74|29
1614290410000|2021-02-25 22:00:10|512.05|508.05|511.89|507.89|512.15|508.15|511.87|507.87|31
1614290420000|2021-02-25 22:00:20|511.9|507.9|511.06|507.06|511.91|507.91|510.97|506.97|31
1614290430000|2021-02-25 22:00:30|511.05|507.05|510.81|506.81|511.21|507.21|510.78|506.78|31
1614290440000|2021-02-25 22:00:40|510.8|506.8|511.01|507.01|511.03|507.03|510.77|506.77|36
1614290450000|2021-02-25 22:00:50|511.03|507.03|511.89|507.89|511.89|507.89|511.03|507.03|34
1614290460000|2021-02-25 22:01:00|511.88|507.88|511.76|507.76|512.11|508.11|511.59|507.59|31
1614290470000|2021-02-25 22:01:10|511.71|507.71|512.21|508.21|512.25|508.25|511.34|507.34|37
1614290480000|2021-02-25 22:01:20|512.25|508.25|512.83|508.83|512.98|508.98|512.25|508.25|27
1614290490000|2021-02-25 22:01:30|512.79|508.79|512.64|508.64|512.82|508.82|512.39|508.39|32
1614290500000|2021-02-25 22:01:40|512.57|508.57|512.12|508.12|512.74|508.74|512.12|508.12|28
1614290510000|2021-02-25 22:01:50|511.89|507.89|511.94|507.94|512.04|508.04|511.64|507.64|34
1614290520000|2021-02-25 22:02:00|511.97|507.97|511.87|507.87|512.13|508.13|511.8|507.8|27
1614290530000|2021-02-25 22:02:10|511.88|507.88|511.83|507.83|511.89|507.89|511.64|507.64|24
1614290540000|2021-02-25 22:02:20|511.82|507.82|511.52|507.52|511.83|507.83|511.51|507.51|32
1614290550000|2021-02-25 22:02:30|511.42|507.42|511.05|507.05|511.65|507.65|511.05|507.05|29
1614290560000|2021-02-25 22:02:40|511.07|507.07|510.43|506.43|511.07|507.07|510.27|506.27|30
1614290570000|2021-02-25 22:02:50|510.41|506.41|510.91|506.91|510.95|506.95|510.41|506.41|35
1614290580000|2021-02-25 22:03:00|510.9|506.9|511|507|511|507|510.58|506.58|29
1614290590000|2021-02-25 22:03:10|511.04|507.04|511.23|507.23|511.32|507.32|511.04|507.04|33
1614290600000|2021-02-25 22:03:20|511.38|507.38|512.38|508.38|512.38|508.38|511.38|507.38|24
1614290610000|2021-02-25 22:03:30|512.37|508.37|512.27|508.27|512.37|508.37|512.08|508.08|31
1614290620000|2021-02-25 22:03:40|512.26|508.26|512.02|508.02|512.31|508.31|512|508|27
1614290630000|2021-02-25 22:03:50|512|508|511.92|507.92|512|508|511.36|507.36|32
1614290640000|2021-02-25 22:04:00|511.98|507.98|511.69|507.69|512|508|511.67|507.67|29
1614290650000|2021-02-25 22:04:10|511.58|507.58|510.99|506.99|511.59|507.59|510.97|506.97|28
1614290660000|2021-02-25 22:04:20|511.02|507.02|511.33|507.33|511.43|507.43|511.02|507.02|26
1614290670000|2021-02-25 22:04:30|511.3|507.3|511.35|507.35|511.35|507.35|510.84|506.84|27
1614290680000|2021-02-25 22:04:40|511.2|507.2|510.74|506.74|511.23|507.23|510.74|506.74|31
1614290690000|2021-02-25 22:04:50|510.75|506.75|510.5|506.5|510.75|506.75|510.47|506.47|26
1614290700000|2021-02-25 22:05:00|510.51|506.51|510.57|506.57|510.59|506.59|510.34|506.34|30
1614290710000|2021-02-25 22:05:10|510.58|506.58|510.58|506.58|510.7|506.7|510.55|506.55|27
1614290720000|2021-02-25 22:05:20|510.57|506.57|510.31|506.31|510.57|506.57|510.23|506.23|24
1614290730000|2021-02-25 22:05:30|510.3|506.3|510.11|506.11|510.31|506.31|510.11|506.11|17
1614290740000|2021-02-25 22:05:40|510.09|506.09|509.68|505.68|510.09|506.09|509.53|505.53|24
1614290750000|2021-02-25 22:05:50|509.15|505.15|509.41|505.41|509.64|505.64|509.14|505.14|35
1614290760000|2021-02-25 22:06:00|509.43|505.43|509.04|505.04|509.44|505.44|509.03|505.03|28
1614290770000|2021-02-25 22:06:10|509.05|505.05|509.06|505.06|509.07|505.07|508.91|504.91|18
1614290780000|2021-02-25 22:06:20|508.95|504.95|509.12|505.12|509.12|505.12|508.44|504.44|28
1614290790000|2021-02-25 22:06:30|508.91|504.91|508.79|504.79|509.12|505.12|508.6|504.6|17
1614290800000|2021-02-25 22:06:40|508.63|504.63|506.97|502.97|508.79|504.79|506.83|502.83|17
1614290810000|2021-02-25 22:06:50|507|503|507.51|503.51|507.7|503.7|506.99|502.99|33
1614290820000|2021-02-25 22:07:00|507.52|503.52|506.54|502.54|507.61|503.61|506.54|502.54|36
1614290830000|2021-02-25 22:07:10|506.5|502.5|506.29|502.29|506.51|502.51|506.29|502.29|26
1614290840000|2021-02-25 22:07:20|506.28|502.28|507.01|503.01|507.01|503.01|506.28|502.28|26
1614290850000|2021-02-25 22:07:30|506.99|502.99|507.64|503.64|507.73|503.73|506.77|502.77|33
1614290860000|2021-02-25 22:07:40|507.63|503.63|506.53|502.53|507.63|503.63|506.49|502.49|32
1614290870000|2021-02-25 22:07:50|506.57|502.57|506.43|502.43|506.57|502.57|506.25|502.25|34
1614290880000|2021-02-25 22:08:00|506.53|502.53|506.42|502.42|506.57|502.57|506.15|502.15|35
1614290890000|2021-02-25 22:08:10|506.41|502.41|506.3|502.3|506.49|502.49|506.3|502.3|30
1614290900000|2021-02-25 22:08:20|506.29|502.29|505.76|501.76|506.29|502.29|505.49|501.49|34
1614290910000|2021-02-25 22:08:30|505.8|501.8|506.26|502.26|506.29|502.29|505.69|501.69|33
1614290920000|2021-02-25 22:08:40|506.27|502.27|506.13|502.13|506.32|502.32|506.1|502.1|35
1614290930000|2021-02-25 22:08:50|506.12|502.12|505.65|501.65|506.12|502.12|505.62|501.62|30
1614290940000|2021-02-25 22:09:00|505.64|501.64|505.73|501.73|505.89|501.89|505.62|501.62|33
1614290950000|2021-02-25 22:09:10|505.67|501.67|506|502|506.02|502.02|505.67|501.67|30
1614290960000|2021-02-25 22:09:20|505.99|501.99|506.36|502.36|506.37|502.37|505.85|501.85|35
1614290970000|2021-02-25 22:09:30|506.35|502.35|505.34|501.34|506.35|502.35|505.34|501.34|32
1614290980000|2021-02-25 22:09:40|505.2|501.2|504.7|500.7|505.41|501.41|504.7|500.7|22
1614290990000|2021-02-25 22:09:50|504.69|500.69|504.64|500.64|504.73|500.73|504.63|500.63|19
1614291000000|2021-02-25 22:10:00|504.63|500.63|504|500|504.63|500.63|504|500|25
1614291010000|2021-02-25 22:10:10|503.99|499.99|503.56|499.56|504.19|500.19|503.53|499.53|32
1614291020000|2021-02-25 22:10:20|503.57|499.57|503.4|499.4|503.72|499.72|503.38|499.38|20
1614291030000|2021-02-25 22:10:30|503.45|499.45|503.74|499.74|503.83|499.83|503.44|499.44|34
1614291040000|2021-02-25 22:10:40|503.76|499.76|504.01|500.01|504.01|500.01|503.75|499.75|23
1614291050000|2021-02-25 22:10:50|504.02|500.02|504.15|500.15|504.16|500.16|503.85|499.85|33
1614291060000|2021-02-25 22:11:00|504.16|500.16|504.46|500.46|504.47|500.47|504.13|500.13|27
1614291070000|2021-02-25 22:11:10|504.43|500.43|504.71|500.71|504.73|500.73|504.43|500.43|20
1614291080000|2021-02-25 22:11:20|504.69|500.69|504.75|500.75|504.84|500.84|504.67|500.67|19
1614291090000|2021-02-25 22:11:30|504.76|500.76|504.93|500.93|504.93|500.93|504.73|500.73|25
1614291100000|2021-02-25 22:11:40|504.92|500.92|504.99|500.99|505.01|501.01|504.92|500.92|18
1614291110000|2021-02-25 22:11:50|504.98|500.98|505|501|505.02|501.02|504.97|500.97|21
1614291120000|2021-02-25 22:12:00|504.99|500.99|505.25|501.25|505.26|501.26|504.85|500.85|30
1614291130000|2021-02-25 22:12:10|505.3|501.3|506.68|502.68|506.68|502.68|505.3|501.3|34
1614291140000|2021-02-25 22:12:20|506.66|502.66|507.01|503.01|507.21|503.21|506.66|502.66|27
1614291150000|2021-02-25 22:12:30|507.37|503.37|508.22|504.22|508.22|504.22|507.37|503.37|37
1614291160000|2021-02-25 22:12:40|508.26|504.26|508.99|504.99|509.02|505.02|508.19|504.19|23
1614291170000|2021-02-25 22:12:50|509.1|505.1|509.73|505.73|509.73|505.73|509.02|505.02|29
1614291180000|2021-02-25 22:13:00|509.65|505.65|509.8|505.8|509.84|505.84|509.65|505.65|20
1614291190000|2021-02-25 22:13:10|509.84|505.84|510.56|506.56|510.58|506.58|509.78|505.78|23
1614291200000|2021-02-25 22:13:20|510.57|506.57|510.91|506.91|510.91|506.91|510.47|506.47|30
1614291210000|2021-02-25 22:13:30|510.9|506.9|511.12|507.12|511.15|507.15|510.9|506.9|24
1614291220000|2021-02-25 22:13:40|511.13|507.13|510.87|506.87|511.19|507.19|510.79|506.79|21
1614291230000|2021-02-25 22:13:50|510.86|506.86|511.86|507.86|511.89|507.89|510.79|506.79|22
1614291240000|2021-02-25 22:14:00|511.87|507.87|511.93|507.93|511.98|507.98|511.86|507.86|29
1614291250000|2021-02-25 22:14:10|511.92|507.92|511.94|507.94|511.97|507.97|511.88|507.88|22
1614291260000|2021-02-25 22:14:20|511.93|507.93|512.26|508.26|512.26|508.26|511.93|507.93|19
1614291270000|2021-02-25 22:14:30|512.25|508.25|512.3|508.3|512.3|508.3|512.2|508.2|16
1614291280000|2021-02-25 22:14:40|512.28|508.28|512.09|508.09|512.33|508.33|512.09|508.09|19
1614291290000|2021-02-25 22:14:50|512.12|508.12|511.68|507.68|512.12|508.12|511.68|507.68|21
1614291300000|2021-02-25 22:15:00|511.71|507.71|511.6|507.6|511.75|507.75|511.59|507.59|18
1614291310000|2021-02-25 22:15:10|511.59|507.59|510.64|506.64|511.61|507.61|510.64|506.64|28
1614291320000|2021-02-25 22:15:20|510.63|506.63|509.92|505.92|510.64|506.64|509.92|505.92|35
1614291330000|2021-02-25 22:15:30|510.01|506.01|509.63|505.63|510.08|506.08|509.4|505.4|34
1614291340000|2021-02-25 22:15:40|509.73|505.73|509.62|505.62|509.85|505.85|509.34|505.34|24
1614291350000|2021-02-25 22:15:50|509.61|505.61|507.85|503.85|509.61|505.61|507.57|503.57|16
1614291360000|2021-02-25 22:16:00|507.9|503.9|509.42|505.42|509.42|505.42|507.86|503.86|35
1614291370000|2021-02-25 22:16:10|509.43|505.43|509.72|505.72|509.81|505.81|509.4|505.4|25
1614291380000|2021-02-25 22:16:20|509.74|505.74|510.04|506.04|510.04|506.04|509.63|505.63|23
1614291390000|2021-02-25 22:16:30|509.97|505.97|511.28|507.28|511.42|507.42|509.88|505.88|29
1614291400000|2021-02-25 22:16:40|511.3|507.3|511.86|507.86|511.95|507.95|511.3|507.3|16
1614291410000|2021-02-25 22:16:50|511.89|507.89|512.7|508.7|512.7|508.7|511.89|507.89|19
1614291420000|2021-02-25 22:17:00|512.72|508.72|513.34|509.34|513.34|509.34|512.72|508.72|14
1614291430000|2021-02-25 22:17:10|513.33|509.33|513.49|509.49|513.51|509.51|513.27|509.27|21
1614291440000|2021-02-25 22:17:20|513.5|509.5|513.04|509.04|513.5|509.5|513.04|509.04|29
1614291450000|2021-02-25 22:17:30|513.02|509.02|512.01|508.01|513.02|509.02|512.01|508.01|29
1614291460000|2021-02-25 22:17:40|511.87|507.87|511.12|507.12|511.89|507.89|511.12|507.12|34
1614291470000|2021-02-25 22:17:50|511.11|507.11|512.26|508.26|512.32|508.32|511.08|507.08|27
1614291480000|2021-02-25 22:18:00|512.31|508.31|512.75|508.75|512.81|508.81|512.29|508.29|35
1614291490000|2021-02-25 22:18:10|512.72|508.72|513.04|509.04|513.04|509.04|512.62|508.62|34
1614291500000|2021-02-25 22:18:20|513.05|509.05|513.1|509.1|513.11|509.11|513.03|509.03|21
1614291510000|2021-02-25 22:18:30|513|509|513.89|509.89|513.89|509.89|513|509|29
1614291520000|2021-02-25 22:18:40|513.9|509.9|513.91|509.91|513.94|509.94|513.73|509.73|24
1614291530000|2021-02-25 22:18:50|513.9|509.9|514.11|510.11|514.12|510.12|513.9|509.9|22
1614291540000|2021-02-25 22:19:00|514.12|510.12|513.22|509.22|514.17|510.17|513.22|509.22|31
1614291550000|2021-02-25 22:19:10|513.21|509.21|512.96|508.96|513.21|509.21|512.88|508.88|31
1614291560000|2021-02-25 22:19:20|512.94|508.94|512.75|508.75|512.95|508.95|512.75|508.75|22
1614291570000|2021-02-25 22:19:30|512.76|508.76|512.75|508.75|512.78|508.78|512.75|508.75|13
1614291580000|2021-02-25 22:19:40|512.74|508.74|512.83|508.83|512.83|508.83|512.74|508.74|9
1614291590000|2021-02-25 22:19:50|512.82|508.82|512.82|508.82|512.83|508.83|512.81|508.81|17
1614291600000|2021-02-25 22:20:00|512.84|508.84|512.98|508.98|512.99|508.99|512.84|508.84|16
1614291610000|2021-02-25 22:20:10|512.99|508.99|513.18|509.18|513.2|509.2|512.96|508.96|21
1614291620000|2021-02-25 22:20:20|513.2|509.2|513.2|509.2|513.21|509.21|513.17|509.17|7
1614291630000|2021-02-25 22:20:30|513.19|509.19|513.3|509.3|513.36|509.36|513.18|509.18|14
1614291640000|2021-02-25 22:20:40|513.29|509.29|513.45|509.45|513.45|509.45|513.29|509.29|8
1614291650000|2021-02-25 22:20:50|513.5|509.5|513.53|509.53|513.53|509.53|513.32|509.32|15
1614291660000|2021-02-25 22:21:00|513.52|509.52|513.62|509.62|513.65|509.65|513.52|509.52|9
1614291670000|2021-02-25 22:21:10|513.6|509.6|514|510|514.02|510.02|513.6|509.6|23
1614291680000|2021-02-25 22:21:20|514.02|510.02|513.88|509.88|514.11|510.11|513.8|509.8|23
1614291690000|2021-02-25 22:21:30|513.87|509.87|513.69|509.69|513.92|509.92|513.69|509.69|19
1614291700000|2021-02-25 22:21:40|513.68|509.68|513.67|509.67|513.7|509.7|513.48|509.48|15
1614291710000|2021-02-25 22:21:50|513.43|509.43|513.32|509.32|513.43|509.43|513.3|509.3|12
1614291720000|2021-02-25 22:22:00|513.31|509.31|513.53|509.53|513.56|509.56|513.31|509.31|22
1614291730000|2021-02-25 22:22:10|513.56|509.56|513.54|509.54|513.59|509.59|513.53|509.53|22
1614291740000|2021-02-25 22:22:20|513.55|509.55|513.56|509.56|513.59|509.59|513.47|509.47|20
1614291750000|2021-02-25 22:22:30|513.55|509.55|513.58|509.58|513.67|509.67|513.51|509.51|23
1614291760000|2021-02-25 22:22:40|513.65|509.65|513.64|509.64|513.66|509.66|513.63|509.63|7
1614291770000|2021-02-25 22:22:50|513.62|509.62|513.71|509.71|513.72|509.72|513.62|509.62|24
1614291780000|2021-02-25 22:23:00|513.65|509.65|513.71|509.71|513.75|509.75|513.65|509.65|29
1614291790000|2021-02-25 22:23:10|513.74|509.74|513.67|509.67|513.74|509.74|513.67|509.67|14
1614291800000|2021-02-25 22:23:20|513.68|509.68|513.66|509.66|513.69|509.69|513.64|509.64|8
1614291810000|2021-02-25 22:23:30|513.67|509.67|513.65|509.65|513.71|509.71|513.64|509.64|12
1614291820000|2021-02-25 22:23:40|513.66|509.66|514|510|514|510|513.66|509.66|17
1614291830000|2021-02-25 22:23:50|514.02|510.02|514.27|510.27|514.27|510.27|514.02|510.02|22
1614291840000|2021-02-25 22:24:00|514.29|510.29|514.41|510.41|514.41|510.41|514.29|510.29|16
1614291850000|2021-02-25 22:24:10|514.42|510.42|514.54|510.54|514.55|510.55|514.42|510.42|15
1614291860000|2021-02-25 22:24:20|514.53|510.53|514.65|510.65|514.65|510.65|514.52|510.52|19
1614291870000|2021-02-25 22:24:30|514.71|510.71|514.96|510.96|514.97|510.97|514.71|510.71|16
1614291880000|2021-02-25 22:24:40|514.95|510.95|515.4|511.4|515.4|511.4|514.95|510.95|26
1614291890000|2021-02-25 22:24:50|515.44|511.44|515.45|511.45|515.45|511.45|515.39|511.39|21
1614291900000|2021-02-25 22:25:00|515.44|511.44|515.65|511.65|515.69|511.69|515.44|511.44|21
1614291910000|2021-02-25 22:25:10|515.63|511.63|515.73|511.73|515.77|511.77|515.63|511.63|29
1614291920000|2021-02-25 22:25:20|515.74|511.74|515.75|511.75|515.81|511.81|515.72|511.72|27
1614291930000|2021-02-25 22:25:30|515.76|511.76|515.72|511.72|515.77|511.77|515.71|511.71|18
1614291940000|2021-02-25 22:25:40|515.76|511.76|515.88|511.88|515.89|511.89|515.73|511.73|26
1614291950000|2021-02-25 22:25:50|515.85|511.85|515.88|511.88|515.89|511.89|515.78|511.78|20
1614291960000|2021-02-25 22:26:00|515.89|511.89|515.85|511.85|515.89|511.89|515.83|511.83|15
1614291970000|2021-02-25 22:26:10|515.86|511.86|515.88|511.88|515.88|511.88|515.84|511.84|20
1614291980000|2021-02-25 22:26:20|515.89|511.89|515.89|511.89|515.9|511.9|515.89|511.89|3
1614291990000|2021-02-25 22:26:30|515.88|511.88|515.95|511.95|515.96|511.96|515.88|511.88|5
1614292000000|2021-02-25 22:26:40|515.96|511.96|515.97|511.97|515.98|511.98|515.95|511.95|10
1614292010000|2021-02-25 22:26:50|515.98|511.98|515.93|511.93|515.98|511.98|515.91|511.91|5
1614292020000|2021-02-25 22:27:00|515.92|511.92|515.93|511.93|515.95|511.95|515.92|511.92|4
1614292030000|2021-02-25 22:27:10|515.92|511.92|515.84|511.84|515.92|511.92|515.73|511.73|15
1614292040000|2021-02-25 22:27:20|515.82|511.82|515.79|511.79|515.83|511.83|515.74|511.74|22
1614292050000|2021-02-25 22:27:30|515.78|511.78|516.01|512.01|516.01|512.01|515.77|511.77|22
1614292060000|2021-02-25 22:27:40|515.99|511.99|516.01|512.01|516.04|512.04|515.96|511.96|19
1614292070000|2021-02-25 22:27:50|516.04|512.04|516.17|512.17|516.21|512.21|516.01|512.01|23
1614292080000|2021-02-25 22:28:00|516.18|512.18|516.43|512.43|516.46|512.46|516.15|512.15|27
1614292090000|2021-02-25 22:28:10|516.42|512.42|516.6|512.6|516.6|512.6|516.39|512.39|10
1614292100000|2021-02-25 22:28:20|516.61|512.61|516.64|512.64|516.66|512.66|516.59|512.59|22
1614292110000|2021-02-25 22:28:30|516.66|512.66|516.78|512.78|516.79|512.79|516.62|512.62|24
1614292120000|2021-02-25 22:28:40|516.72|512.72|516.79|512.79|516.81|512.81|516.71|512.71|20
1614292130000|2021-02-25 22:28:50|516.78|512.78|516.79|512.79|516.8|512.8|516.78|512.78|14
1614292140000|2021-02-25 22:29:00|516.8|512.8|516.89|512.89|516.89|512.89|516.73|512.73|19
1614292150000|2021-02-25 22:29:10|516.88|512.88|517.19|513.19|517.19|513.19|516.88|512.88|23
1614292160000|2021-02-25 22:29:20|517.2|513.2|517.13|513.13|517.2|513.2|517.11|513.11|18
1614292170000|2021-02-25 22:29:30|517.12|513.12|517.14|513.14|517.22|513.22|517.12|513.12|14
1614292180000|2021-02-25 22:29:40|517.11|513.11|517.2|513.2|517.34|513.34|517.1|513.1|17
1614292190000|2021-02-25 22:29:50|517.21|513.21|517.43|513.43|517.43|513.43|517.2|513.2|20
1614292200000|2021-02-25 22:30:00|517.38|513.38|517.57|513.57|517.57|513.57|517.38|513.38|19
1614292210000|2021-02-25 22:30:10|517.59|513.59|517.54|513.54|517.6|513.6|517.53|513.53|17
1614292220000|2021-02-25 22:30:20|517.55|513.55|517.37|513.37|517.55|513.55|517.36|513.36|19
1614292230000|2021-02-25 22:30:30|517.36|513.36|516.62|512.62|517.36|513.36|516.62|512.62|25
1614292240000|2021-02-25 22:30:40|516.61|512.61|516.36|512.36|516.66|512.66|516.36|512.36|22
1614292250000|2021-02-25 22:30:50|516.31|512.31|516.19|512.19|516.31|512.31|516.19|512.19|22
1614292260000|2021-02-25 22:31:00|516.25|512.25|516.08|512.08|516.41|512.41|515.99|511.99|21
1614292270000|2021-02-25 22:31:10|516.37|512.37|516.07|512.07|516.37|512.37|516.07|512.07|12
1614292280000|2021-02-25 22:31:20|516.09|512.09|516.18|512.18|516.18|512.18|516.07|512.07|28
1614292290000|2021-02-25 22:31:30|516.2|512.2|516.04|512.04|516.2|512.2|516.04|512.04|17
1614292300000|2021-02-25 22:31:40|516.05|512.05|515.89|511.89|516.05|512.05|515.87|511.87|15
1614292310000|2021-02-25 22:31:50|515.88|511.88|515.9|511.9|515.9|511.9|515.87|511.87|18
1614292320000|2021-02-25 22:32:00|515.89|511.89|516.07|512.07|516.11|512.11|515.87|511.87|16
1614292330000|2021-02-25 22:32:10|515.94|511.94|516.18|512.18|516.19|512.19|515.89|511.89|20
1614292340000|2021-02-25 22:32:20|516.19|512.19|516.51|512.51|516.55|512.55|516.12|512.12|24
1614292350000|2021-02-25 22:32:30|516.49|512.49|516.82|512.82|516.98|512.98|516.47|512.47|27
1614292360000|2021-02-25 22:32:40|516.81|512.81|516.15|512.15|516.81|512.81|516.06|512.06|32
1614292370000|2021-02-25 22:32:50|516.14|512.14|516.69|512.69|516.72|512.72|515.92|511.92|33
1614292380000|2021-02-25 22:33:00|516.72|512.72|516.78|512.78|516.96|512.96|516.66|512.66|25
1614292390000|2021-02-25 22:33:10|516.68|512.68|517.09|513.09|517.11|513.11|516.68|512.68|26
1614292400000|2021-02-25 22:33:20|517.12|513.12|516.75|512.75|517.13|513.13|516.62|512.62|33
1614292410000|2021-02-25 22:33:30|516.64|512.64|516.12|512.12|516.78|512.78|516.06|512.06|31
1614292420000|2021-02-25 22:33:40|516.14|512.14|516.67|512.67|516.67|512.67|515.94|511.94|34
1614292430000|2021-02-25 22:33:50|516.62|512.62|516.74|512.74|516.86|512.86|516.62|512.62|26
1614292440000|2021-02-25 22:34:00|516.72|512.72|516.39|512.39|516.72|512.72|516.29|512.29|29
1614292450000|2021-02-25 22:34:10|516.42|512.42|516.95|512.95|516.95|512.95|516.32|512.32|22
1614292460000|2021-02-25 22:34:20|516.94|512.94|516.88|512.88|516.95|512.95|516.85|512.85|20
1614292470000|2021-02-25 22:34:30|516.89|512.89|516.74|512.74|516.89|512.89|516.5|512.5|27
1614292480000|2021-02-25 22:34:40|516.77|512.77|517.08|513.08|517.16|513.16|516.74|512.74|28
1614292490000|2021-02-25 22:34:50|517.04|513.04|517.14|513.14|517.17|513.17|517.03|513.03|31
1614292500000|2021-02-25 22:35:00|517.09|513.09|517.15|513.15|517.17|513.17|517.02|513.02|21
1614292510000|2021-02-25 22:35:10|516.95|512.95|516.92|512.92|516.99|512.99|516.92|512.92|23
1614292520000|2021-02-25 22:35:20|516.96|512.96|516.79|512.79|517.08|513.08|516.79|512.79|25
1614292530000|2021-02-25 22:35:30|516.81|512.81|517.09|513.09|517.12|513.12|516.79|512.79|30
1614292540000|2021-02-25 22:35:40|517.07|513.07|517.1|513.1|517.1|513.1|517.02|513.02|17
1614292550000|2021-02-25 22:35:50|517.11|513.11|517.06|513.06|517.11|513.11|517.06|513.06|4
1614292560000|2021-02-25 22:36:00|517.05|513.05|517.07|513.07|517.12|513.12|517.05|513.05|11
1614292570000|2021-02-25 22:36:10|517.02|513.02|517.05|513.05|517.08|513.08|517.02|513.02|16
1614292580000|2021-02-25 22:36:20|517.02|513.02|516.93|512.93|517.02|513.02|516.93|512.93|15
1614292590000|2021-02-25 22:36:30|516.92|512.92|517.02|513.02|517.09|513.09|516.92|512.92|16
1614292600000|2021-02-25 22:36:40|517.07|513.07|517.04|513.04|517.1|513.1|517|513|17
1614292610000|2021-02-25 22:36:50|517.09|513.09|517.1|513.1|517.1|513.1|517.06|513.06|7
1614292620000|2021-02-25 22:37:00|517.07|513.07|516.89|512.89|517.1|513.1|516.89|512.89|27
1614292630000|2021-02-25 22:37:10|517.01|513.01|516.72|512.72|517.02|513.02|516.72|512.72|16
1614292640000|2021-02-25 22:37:20|516.74|512.74|516.77|512.77|516.77|512.77|516.57|512.57|15
1614292650000|2021-02-25 22:37:30|516.65|512.65|516.75|512.75|516.84|512.84|516.55|512.55|17
1614292660000|2021-02-25 22:37:40|516.66|512.66|516.94|512.94|516.94|512.94|516.57|512.57|13
1614292670000|2021-02-25 22:37:50|516.96|512.96|517.29|513.29|517.52|513.52|516.93|512.93|23
1614292680000|2021-02-25 22:38:00|517.16|513.16|517|513|517.31|513.31|516.92|512.92|27
1614292690000|2021-02-25 22:38:10|516.97|512.97|516.88|512.88|517|513|516.87|512.87|18
1614292700000|2021-02-25 22:38:20|516.86|512.86|516.78|512.78|516.86|512.86|516.77|512.77|19
1614292710000|2021-02-25 22:38:30|516.79|512.79|516.75|512.75|516.91|512.91|516.67|512.67|24
1614292720000|2021-02-25 22:38:40|516.77|512.77|517.14|513.14|517.16|513.16|516.75|512.75|22
1614292730000|2021-02-25 22:38:50|517.02|513.02|517|513|517.13|513.13|516.98|512.98|16
1614292740000|2021-02-25 22:39:00|517.01|513.01|516.9|512.9|517.01|513.01|516.9|512.9|19
1614292750000|2021-02-25 22:39:10|516.98|512.98|517.12|513.12|517.18|513.18|516.92|512.92|18
1614292760000|2021-02-25 22:39:20|517.14|513.14|517.2|513.2|517.23|513.23|517.1|513.1|22
1614292770000|2021-02-25 22:39:30|517.19|513.19|517.37|513.37|517.44|513.44|517.19|513.19|28
1614292780000|2021-02-25 22:39:40|517.38|513.38|517.83|513.83|517.87|513.87|517.38|513.38|21
1614292790000|2021-02-25 22:39:50|517.88|513.88|518.15|514.15|518.15|514.15|517.86|513.86|24
1614292800000|2021-02-25 22:40:00|518.14|514.14|518.08|514.08|518.17|514.17|518.06|514.06|20
1614292810000|2021-02-25 22:40:10|518.1|514.1|517.85|513.85|518.1|514.1|517.53|513.53|31
1614292820000|2021-02-25 22:40:20|517.87|513.87|518.09|514.09|518.09|514.09|517.74|513.74|34
1614292830000|2021-02-25 22:40:30|518.08|514.08|517.95|513.95|518.1|514.1|517.94|513.94|23
1614292840000|2021-02-25 22:40:40|517.96|513.96|517.84|513.84|518.04|514.04|517.84|513.84|28
1614292850000|2021-02-25 22:40:50|517.8|513.8|517.72|513.72|517.99|513.99|517.68|513.68|19
1614292860000|2021-02-25 22:41:00|517.7|513.7|517.7|513.7|517.74|513.74|517.67|513.67|22
1614292870000|2021-02-25 22:41:10|517.69|513.69|517.69|513.69|517.76|513.76|517.69|513.69|16
1614292880000|2021-02-25 22:41:20|517.7|513.7|517.7|513.7|517.76|513.76|517.69|513.69|18
1614292890000|2021-02-25 22:41:30|517.71|513.71|517.59|513.59|517.76|513.76|517.55|513.55|23
1614292900000|2021-02-25 22:41:40|517.49|513.49|517.46|513.46|517.56|513.56|517.36|513.36|22
1614292910000|2021-02-25 22:41:50|517.5|513.5|517.46|513.46|517.54|513.54|517.36|513.36|18
1614292920000|2021-02-25 22:42:00|517.47|513.47|517.17|513.17|517.54|513.54|517.07|513.07|14
1614292930000|2021-02-25 22:42:10|517.3|513.3|517.06|513.06|517.36|513.36|516.99|512.99|28
1614292940000|2021-02-25 22:42:20|517.05|513.05|516.7|512.7|517.11|513.11|516.68|512.68|21
1614292950000|2021-02-25 22:42:30|516.73|512.73|516.86|512.86|516.95|512.95|516.68|512.68|24
1614292960000|2021-02-25 22:42:40|516.91|512.91|516.8|512.8|516.91|512.91|516.71|512.71|20
1614292970000|2021-02-25 22:42:50|516.78|512.78|516.67|512.67|516.8|512.8|516.62|512.62|26
1614292980000|2021-02-25 22:43:00|516.68|512.68|517.4|513.4|517.4|513.4|516.67|512.67|30
1614292990000|2021-02-25 22:43:10|517.46|513.46|518.07|514.07|518.07|514.07|517.46|513.46|26
1614293000000|2021-02-25 22:43:20|518.06|514.06|517.54|513.54|518.13|514.13|517.5|513.5|30
1614293010000|2021-02-25 22:43:30|517.51|513.51|516.72|512.72|517.51|513.51|516.66|512.66|21
1614293020000|2021-02-25 22:43:40|516.64|512.64|517.5|513.5|517.5|513.5|516.31|512.31|26
1614293030000|2021-02-25 22:43:50|517.51|513.51|517.41|513.41|517.86|513.86|517.36|513.36|32
1614293040000|2021-02-25 22:44:00|517.38|513.38|517.76|513.76|517.85|513.85|517|513|36
1614293050000|2021-02-25 22:44:10|517.79|513.79|517.56|513.56|518|514|517.46|513.46|38
1614293060000|2021-02-25 22:44:20|517.62|513.62|517.56|513.56|517.74|513.74|517.28|513.28|34
1614293070000|2021-02-25 22:44:30|517.54|513.54|517.51|513.51|517.61|513.61|517.32|513.32|26
1614293080000|2021-02-25 22:44:40|517.49|513.49|517.5|513.5|517.56|513.56|517.44|513.44|30
1614293090000|2021-02-25 22:44:50|517.49|513.49|517.53|513.53|517.55|513.55|517.42|513.42|24
1614293100000|2021-02-25 22:45:00|517.51|513.51|517.11|513.11|517.56|513.56|516.91|512.91|29
1614293110000|2021-02-25 22:45:10|517.23|513.23|517.16|513.16|517.28|513.28|517.12|513.12|29
1614293120000|2021-02-25 22:45:20|517.03|513.03|516.62|512.62|517.09|513.09|516.62|512.62|23
1614293130000|2021-02-25 22:45:30|516.59|512.59|516.09|512.09|516.59|512.59|516.09|512.09|26
1614293140000|2021-02-25 22:45:40|516.08|512.08|515.58|511.58|516.11|512.11|515.57|511.57|30
1614293150000|2021-02-25 22:45:50|515.11|511.11|515.2|511.2|515.23|511.23|514.61|510.61|28
1614293160000|2021-02-25 22:46:00|515.16|511.16|515.38|511.38|515.44|511.44|515.04|511.04|31
1614293170000|2021-02-25 22:46:10|515.3|511.3|514.44|510.44|515.31|511.31|514.38|510.38|32
1614293180000|2021-02-25 22:46:20|514.1|510.1|514.31|510.31|514.42|510.42|514.09|510.09|19
1614293190000|2021-02-25 22:46:30|514.3|510.3|513.75|509.75|514.42|510.42|513.69|509.69|26
1614293200000|2021-02-25 22:46:40|513.73|509.73|512.56|508.56|514.04|510.04|512.56|508.56|25
1614293210000|2021-02-25 22:46:50|512.58|508.58|511.77|507.77|512.65|508.65|511.77|507.77|22
1614293220000|2021-02-25 22:47:00|511.78|507.78|511.27|507.27|511.79|507.79|511.24|507.24|16
1614293230000|2021-02-25 22:47:10|511.48|507.48|511.42|507.42|511.54|507.54|511.29|507.29|28
1614293240000|2021-02-25 22:47:20|511.34|507.34|511.08|507.08|511.35|507.35|511.08|507.08|26
1614293250000|2021-02-25 22:47:30|510.96|506.96|509.86|505.86|511.02|507.02|509.84|505.84|27
1614293260000|2021-02-25 22:47:40|509.87|505.87|510.22|506.22|510.22|506.22|509.81|505.81|25
1614293270000|2021-02-25 22:47:50|510.17|506.17|510.45|506.45|510.84|506.84|510.15|506.15|35
1614293280000|2021-02-25 22:48:00|510.53|506.53|509.84|505.84|510.66|506.66|509.8|505.8|30
1614293290000|2021-02-25 22:48:10|509.82|505.82|509.23|505.23|509.82|505.82|508.92|504.92|31
1614293300000|2021-02-25 22:48:20|509.22|505.22|509.2|505.2|509.34|505.34|509.13|505.13|33
1614293310000|2021-02-25 22:48:30|509.19|505.19|509.09|505.09|509.29|505.29|508.94|504.94|26
1614293320000|2021-02-25 22:48:40|509.13|505.13|509.13|505.13|509.2|505.2|508.91|504.91|29
1614293330000|2021-02-25 22:48:50|509.12|505.12|509.25|505.25|509.43|505.43|509.11|505.11|30
1614293340000|2021-02-25 22:49:00|509.34|505.34|510.22|506.22|510.22|506.22|509.28|505.28|31
1614293350000|2021-02-25 22:49:10|510.04|506.04|510.87|506.87|510.87|506.87|509.49|505.49|38
1614293360000|2021-02-25 22:49:20|511.08|507.08|511.06|507.06|511.67|507.67|511.06|507.06|37
1614293370000|2021-02-25 22:49:30|510.97|506.97|509.85|505.85|510.97|506.97|509.65|505.65|32
1614293380000|2021-02-25 22:49:40|509.96|505.96|510.75|506.75|510.89|506.89|509.96|505.96|36
1614293390000|2021-02-25 22:49:50|510.74|506.74|510.54|506.54|510.86|506.86|510.18|506.18|34
1614293400000|2021-02-25 22:50:00|510.55|506.55|510.05|506.05|510.78|506.78|509.7|505.7|33
1614293410000|2021-02-25 22:50:10|510.04|506.04|510.11|506.11|510.42|506.42|510.04|506.04|31
1614293420000|2021-02-25 22:50:20|510.16|506.16|510.14|506.14|510.53|506.53|510.14|506.14|34
1614293430000|2021-02-25 22:50:30|510.13|506.13|510.29|506.29|510.38|506.38|509.89|505.89|31
1614293440000|2021-02-25 22:50:40|510.27|506.27|510.11|506.11|510.3|506.3|509.62|505.62|33
1614293450000|2021-02-25 22:50:50|510.13|506.13|510.36|506.36|510.64|506.64|510.13|506.13|29
1614293460000|2021-02-25 22:51:00|510.34|506.34|510.57|506.57|510.69|506.69|510.3|506.3|31
1614293470000|2021-02-25 22:51:10|510.55|506.55|511.02|507.02|511.11|507.11|510.53|506.53|30
1614293480000|2021-02-25 22:51:20|511.03|507.03|511.78|507.78|511.85|507.85|510.78|506.78|32
1614293490000|2021-02-25 22:51:30|511.81|507.81|511.68|507.68|512.33|508.33|511.57|507.57|33
1614293500000|2021-02-25 22:51:40|511.69|507.69|511.84|507.84|512.15|508.15|511.34|507.34|33
1614293510000|2021-02-25 22:51:50|511.82|507.82|512.04|508.04|512.04|508.04|511.45|507.45|37
1614293520000|2021-02-25 22:52:00|511.88|507.88|512.24|508.24|512.24|508.24|511.55|507.55|35
1614293530000|2021-02-25 22:52:10|512.28|508.28|512.79|508.79|512.92|508.92|512.27|508.27|33
1614293540000|2021-02-25 22:52:20|512.72|508.72|513.45|509.45|513.45|509.45|512.27|508.27|30
1614293550000|2021-02-25 22:52:30|513.15|509.15|514.58|510.58|514.58|510.58|512.67|508.67|30
1614293560000|2021-02-25 22:52:40|514.68|510.68|514.59|510.59|514.88|510.88|514.59|510.59|35
1614293570000|2021-02-25 22:52:50|514.55|510.55|514.59|510.59|514.59|510.59|514.19|510.19|33
1614293580000|2021-02-25 22:53:00|514.62|510.62|514.32|510.32|514.62|510.62|513.83|509.83|37
1614293590000|2021-02-25 22:53:10|514.19|510.19|514.55|510.55|515.17|511.17|514.19|510.19|35
1614293600000|2021-02-25 22:53:20|514.35|510.35|514.84|510.84|515.3|511.3|514.33|510.33|30
1614293610000|2021-02-25 22:53:30|514.91|510.91|514.87|510.87|515.54|511.54|514.56|510.56|36
1614293620000|2021-02-25 22:53:40|515|511|515.26|511.26|515.62|511.62|514.88|510.88|37
1614293630000|2021-02-25 22:53:50|515.39|511.39|515.33|511.33|515.66|511.66|515.27|511.27|29
1614293640000|2021-02-25 22:54:00|515.48|511.48|515.24|511.24|515.59|511.59|515.23|511.23|35
1614293650000|2021-02-25 22:54:10|515.23|511.23|515.4|511.4|515.54|511.54|515.23|511.23|35
1614293660000|2021-02-25 22:54:20|515.42|511.42|515.65|511.65|515.65|511.65|515.35|511.35|25
1614293670000|2021-02-25 22:54:30|515.64|511.64|514.92|510.92|515.64|511.64|514.88|510.88|32
1614293680000|2021-02-25 22:54:40|514.87|510.87|515.12|511.12|515.13|511.13|514.7|510.7|32
1614293690000|2021-02-25 22:54:50|515.13|511.13|514.77|510.77|515.26|511.26|514.77|510.77|31
1614293700000|2021-02-25 22:55:00|514.76|510.76|515.1|511.1|515.17|511.17|514.67|510.67|24
1614293710000|2021-02-25 22:55:10|515.25|511.25|515.09|511.09|515.36|511.36|515.03|511.03|33
1614293720000|2021-02-25 22:55:20|515.12|511.12|515.14|511.14|515.43|511.43|515.12|511.12|32
1614293730000|2021-02-25 22:55:30|515.02|511.02|515.24|511.24|515.28|511.28|514.99|510.99|25
1614293740000|2021-02-25 22:55:40|515.31|511.31|515.15|511.15|515.36|511.36|515.11|511.11|30
1614293750000|2021-02-25 22:55:50|515.17|511.17|515.43|511.43|515.44|511.44|515.14|511.14|28
1614293760000|2021-02-25 22:56:00|515.41|511.41|515.28|511.28|515.47|511.47|515.21|511.21|28
1614293770000|2021-02-25 22:56:10|515.34|511.34|515.36|511.36|515.45|511.45|515.3|511.3|27
1614293780000|2021-02-25 22:56:20|515.34|511.34|515.31|511.31|515.37|511.37|515.21|511.21|29
1614293790000|2021-02-25 22:56:30|515.27|511.27|515.21|511.21|515.35|511.35|515.21|511.21|25
1614293800000|2021-02-25 22:56:40|515.2|511.2|515.24|511.24|515.37|511.37|515.2|511.2|22
1614293810000|2021-02-25 22:56:50|515.25|511.25|515.29|511.29|515.31|511.31|515.21|511.21|20
1614293820000|2021-02-25 22:57:00|515.17|511.17|515.24|511.24|515.24|511.24|515.17|511.17|14
1614293830000|2021-02-25 22:57:10|515.23|511.23|515.26|511.26|515.3|511.3|515.17|511.17|17
1614293840000|2021-02-25 22:57:20|515.27|511.27|515.17|511.17|515.28|511.28|515.16|511.16|20
1614293850000|2021-02-25 22:57:30|515.21|511.21|515.15|511.15|515.21|511.21|515.14|511.14|15
1614293860000|2021-02-25 22:57:40|515.16|511.16|515.33|511.33|515.37|511.37|515.11|511.11|17
1614293870000|2021-02-25 22:57:50|515.28|511.28|515.14|511.14|515.29|511.29|515.14|511.14|27
1614293880000|2021-02-25 22:58:00|515.16|511.16|515.2|511.2|515.34|511.34|515.11|511.11|25
1614293890000|2021-02-25 22:58:10|515.15|511.15|515.07|511.07|515.15|511.15|515.02|511.02|22
1614293900000|2021-02-25 22:58:20|515.09|511.09|515.1|511.1|515.15|511.15|515.07|511.07|11
1614293910000|2021-02-25 22:58:30|515.11|511.11|515|511|515.12|511.12|515|511|17
1614293920000|2021-02-25 22:58:40|514.99|510.99|514.88|510.88|515.01|511.01|514.85|510.85|19
1614293930000|2021-02-25 22:58:50|514.87|510.87|514.53|510.53|514.94|510.94|514.53|510.53|25
1614293940000|2021-02-25 22:59:00|514.48|510.48|514.18|510.18|514.7|510.7|513.73|509.73|33
1614293950000|2021-02-25 22:59:10|514.06|510.06|512.56|508.56|514.25|510.25|512.5|508.5|29
1614293960000|2021-02-25 22:59:20|512.54|508.54|511.96|507.96|512.54|508.54|511.95|507.95|33
1614293970000|2021-02-25 22:59:30|511.97|507.97|513.43|509.43|513.43|509.43|511.97|507.97|33
1614293980000|2021-02-25 22:59:40|513.36|509.36|513.99|509.99|513.99|509.99|513.11|509.11|38
1614293990000|2021-02-25 22:59:50|513.73|509.73|513.53|509.53|513.73|509.73|513.2|509.2|35
1614294000000|2021-02-25 23:00:00|513.51|509.51|513.08|509.08|513.51|509.51|512.71|508.71|36
1614294010000|2021-02-25 23:00:10|513.04|509.04|511.66|507.66|513.12|509.12|511.62|507.62|37
1614294020000|2021-02-25 23:00:20|511.62|507.62|511.3|507.3|512.03|508.03|511.21|507.21|24
1614294030000|2021-02-25 23:00:30|511.23|507.23|511.25|507.25|511.94|507.94|510.77|506.77|26
1614294040000|2021-02-25 23:00:40|511.24|507.24|510.55|506.55|511.86|507.86|510.55|506.55|31
1614294050000|2021-02-25 23:00:50|510.49|506.49|511.06|507.06|511.31|507.31|510.34|506.34|34
1614294060000|2021-02-25 23:01:00|511.21|507.21|511.18|507.18|511.25|507.25|510.96|506.96|32
1614294070000|2021-02-25 23:01:10|511.16|507.16|511.51|507.51|511.51|507.51|511.16|507.16|30
1614294080000|2021-02-25 23:01:20|511.52|507.52|511.91|507.91|511.97|507.97|511.52|507.52|34
1614294090000|2021-02-25 23:01:30|511.9|507.9|511.95|507.95|512.15|508.15|511.86|507.86|28
1614294100000|2021-02-25 23:01:40|512.02|508.02|512.01|508.01|512.02|508.02|511.85|507.85|29
1614294110000|2021-02-25 23:01:50|511.95|507.95|511.41|507.41|512|508|511.41|507.41|30
1614294120000|2021-02-25 23:02:00|511.44|507.44|510.86|506.86|511.44|507.44|510.75|506.75|28
1614294130000|2021-02-25 23:02:10|510.85|506.85|510.9|506.9|511.43|507.43|510.56|506.56|28
1614294140000|2021-02-25 23:02:20|510.94|506.94|510.83|506.83|511.07|507.07|510.83|506.83|33
1614294150000|2021-02-25 23:02:30|510.82|506.82|510.34|506.34|510.82|506.82|510.34|506.34|23
1614294160000|2021-02-25 23:02:40|510.35|506.35|510.19|506.19|510.36|506.36|510.18|506.18|21
1614294170000|2021-02-25 23:02:50|510.18|506.18|510.05|506.05|510.25|506.25|510.02|506.02|30
1614294180000|2021-02-25 23:03:00|510.02|506.02|510.13|506.13|510.21|506.21|509.92|505.92|21
1614294190000|2021-02-25 23:03:10|510.12|506.12|510.2|506.2|510.45|506.45|510.1|506.1|29
1614294200000|2021-02-25 23:03:20|510.22|506.22|510.71|506.71|510.81|506.81|510.15|506.15|28
1614294210000|2021-02-25 23:03:30|510.72|506.72|511.2|507.2|511.2|507.2|510.55|506.55|32
1614294220000|2021-02-25 23:03:40|511.24|507.24|510.99|506.99|511.3|507.3|510.39|506.39|33
1614294230000|2021-02-25 23:03:50|510.98|506.98|511.13|507.13|511.35|507.35|510.72|506.72|29
1614294240000|2021-02-25 23:04:00|511.12|507.12|510.86|506.86|511.5|507.5|510.75|506.75|33
1614294250000|2021-02-25 23:04:10|510.85|506.85|510.34|506.34|510.85|506.85|510.28|506.28|25
1614294260000|2021-02-25 23:04:20|510.41|506.41|510.8|506.8|510.86|506.86|510.39|506.39|31
1614294270000|2021-02-25 23:04:30|510.97|506.97|510.86|506.86|511.18|507.18|510.79|506.79|34
1614294280000|2021-02-25 23:04:40|510.85|506.85|511.31|507.31|511.44|507.44|510.85|506.85|30
1614294290000|2021-02-25 23:04:50|511.44|507.44|511.52|507.52|511.72|507.72|511.11|507.11|29
1614294300000|2021-02-25 23:05:00|511.66|507.66|511.75|507.75|511.86|507.86|511.13|507.13|36
1614294310000|2021-02-25 23:05:10|511.8|507.8|511.41|507.41|511.92|507.92|511.29|507.29|32
1614294320000|2021-02-25 23:05:20|511.47|507.47|511.91|507.91|511.92|507.92|511.47|507.47|34
1614294330000|2021-02-25 23:05:30|511.99|507.99|512.17|508.17|512.23|508.23|511.96|507.96|28
1614294340000|2021-02-25 23:05:40|512.16|508.16|512.08|508.08|512.23|508.23|512.08|508.08|26
1614294350000|2021-02-25 23:05:50|512.11|508.11|511.84|507.84|512.19|508.19|511.79|507.79|32
1614294360000|2021-02-25 23:06:00|511.8|507.8|512.18|508.18|512.21|508.21|511.8|507.8|30
1614294370000|2021-02-25 23:06:10|512.2|508.2|512.46|508.46|512.53|508.53|512.18|508.18|26
1614294380000|2021-02-25 23:06:20|512.49|508.49|512.31|508.31|512.49|508.49|512.25|508.25|29
1614294390000|2021-02-25 23:06:30|512.32|508.32|512.41|508.41|512.43|508.43|512.26|508.26|21
1614294400000|2021-02-25 23:06:40|512.44|508.44|512.41|508.41|512.48|508.48|512.37|508.37|18
1614294410000|2021-02-25 23:06:50|512.42|508.42|512.43|508.43|512.55|508.55|512.36|508.36|30
1614294420000|2021-02-25 23:07:00|512.42|508.42|511.31|507.31|512.44|508.44|511.31|507.31|23
1614294430000|2021-02-25 23:07:10|511.28|507.28|510.6|506.6|511.29|507.29|510.54|506.54|26
1614294440000|2021-02-25 23:07:20|510.58|506.58|510.74|506.74|511.06|507.06|510.52|506.52|33
1614294450000|2021-02-25 23:07:30|510.7|506.7|510.14|506.14|510.7|506.7|509.98|505.98|31
1614294460000|2021-02-25 23:07:40|510.12|506.12|510.05|506.05|510.22|506.22|510|506|31
1614294470000|2021-02-25 23:07:50|509.99|505.99|510.25|506.25|510.39|506.39|509.98|505.98|32
1614294480000|2021-02-25 23:08:00|510.2|506.2|509.83|505.83|510.23|506.23|509.62|505.62|34
1614294490000|2021-02-25 23:08:10|509.79|505.79|509.55|505.55|509.79|505.79|509.51|505.51|22
1614294500000|2021-02-25 23:08:20|509.5|505.5|508.96|504.96|509.53|505.53|508.96|504.96|24
1614294510000|2021-02-25 23:08:30|508.97|504.97|508.87|504.87|508.98|504.98|508.79|504.79|24
1614294520000|2021-02-25 23:08:40|508.91|504.91|508.52|504.52|509.04|505.04|508.21|504.21|26
1614294530000|2021-02-25 23:08:50|508.49|504.49|508.35|504.35|508.59|504.59|508.33|504.33|28
1614294540000|2021-02-25 23:09:00|508.34|504.34|508.34|504.34|508.34|504.34|508.28|504.28|18
1614294550000|2021-02-25 23:09:10|508.36|504.36|508.64|504.64|508.64|504.64|508.28|504.28|28
1614294560000|2021-02-25 23:09:20|508.71|504.71|509.57|505.57|509.57|505.57|508.67|504.67|35
1614294570000|2021-02-25 23:09:30|509.65|505.65|509.79|505.79|509.95|505.95|509.48|505.48|37
1614294580000|2021-02-25 23:09:40|509.84|505.84|509.59|505.59|509.86|505.86|509.51|505.51|33
1614294590000|2021-02-25 23:09:50|509.65|505.65|509.68|505.68|509.72|505.72|509.39|505.39|30
1614294600000|2021-02-25 23:10:00|509.72|505.72|509.23|505.23|509.81|505.81|509.23|505.23|28
1614294610000|2021-02-25 23:10:10|509.12|505.12|509.29|505.29|509.4|505.4|509.03|505.03|31
1614294620000|2021-02-25 23:10:20|509.46|505.46|509.43|505.43|509.57|505.57|509.23|505.23|30
1614294630000|2021-02-25 23:10:30|509.17|505.17|509.09|505.09|509.24|505.24|509|505|31
1614294640000|2021-02-25 23:10:40|508.99|504.99|508.87|504.87|508.99|504.99|508.85|504.85|19
1614294650000|2021-02-25 23:10:50|508.83|504.83|508.9|504.9|509.02|505.02|508.81|504.81|25
1614294660000|2021-02-25 23:11:00|508.88|504.88|508.66|504.66|508.91|504.91|508.65|504.65|24
1614294670000|2021-02-25 23:11:10|508.63|504.63|508.47|504.47|508.72|504.72|508.46|504.46|23
1614294680000|2021-02-25 23:11:20|508.43|504.43|508.19|504.19|508.48|504.48|508.19|504.19|16
1614294690000|2021-02-25 23:11:30|508.2|504.2|508.18|504.18|508.28|504.28|508.14|504.14|22
1614294700000|2021-02-25 23:11:40|508.24|504.24|507.7|503.7|508.26|504.26|507.67|503.67|20
1614294710000|2021-02-25 23:11:50|507.63|503.63|507.88|503.88|507.94|503.94|507.61|503.61|27
1614294720000|2021-02-25 23:12:00|507.93|503.93|507.96|503.96|508.03|504.03|507.76|503.76|30
1614294730000|2021-02-25 23:12:10|508.01|504.01|508.34|504.34|508.35|504.35|507.92|503.92|33
1614294740000|2021-02-25 23:12:20|508.33|504.33|508.54|504.54|508.57|504.57|508.28|504.28|30
1614294750000|2021-02-25 23:12:30|508.51|504.51|508.47|504.47|508.51|504.51|508.2|504.2|33
1614294760000|2021-02-25 23:12:40|508.49|504.49|508.29|504.29|508.49|504.49|508.26|504.26|30
1614294770000|2021-02-25 23:12:50|508.28|504.28|508.98|504.98|508.98|504.98|508.26|504.26|32
1614294780000|2021-02-25 23:13:00|508.93|504.93|509.65|505.65|509.68|505.68|508.93|504.93|32
1614294790000|2021-02-25 23:13:10|509.66|505.66|510.36|506.36|510.36|506.36|509.59|505.59|27
1614294800000|2021-02-25 23:13:20|510.93|506.93|510.92|506.92|510.95|506.95|510.36|506.36|32
1614294810000|2021-02-25 23:13:30|510.9|506.9|510.9|506.9|511.3|507.3|510.89|506.89|33
1614294820000|2021-02-25 23:13:40|510.92|506.92|510.3|506.3|511.04|507.04|510.3|506.3|35
1614294830000|2021-02-25 23:13:50|510.34|506.34|510.54|506.54|510.62|506.62|510.34|506.34|29
1614294840000|2021-02-25 23:14:00|510.48|506.48|510.45|506.45|510.48|506.48|510.34|506.34|27
1614294850000|2021-02-25 23:14:10|510.49|506.49|510.4|506.4|510.59|506.59|510.16|506.16|31
1614294860000|2021-02-25 23:14:20|510.37|506.37|510.35|506.35|510.39|506.39|510.19|506.19|28
1614294870000|2021-02-25 23:14:30|510.38|506.38|510.09|506.09|510.38|506.38|509.96|505.96|30
1614294880000|2021-02-25 23:14:40|510.13|506.13|510|506|510.24|506.24|509.94|505.94|36
1614294890000|2021-02-25 23:14:50|510.03|506.03|510.25|506.25|510.25|506.25|509.96|505.96|35
1614294900000|2021-02-25 23:15:00|510.27|506.27|509.67|505.67|510.29|506.29|509.61|505.61|31
1614294910000|2021-02-25 23:15:10|509.64|505.64|508.69|504.69|509.66|505.66|508.69|504.69|30
1614294920000|2021-02-25 23:15:20|508.71|504.71|508.91|504.91|509.09|505.09|508.71|504.71|30
1614294930000|2021-02-25 23:15:30|509.09|505.09|509.03|505.03|509.09|505.09|508.8|504.8|34
1614294940000|2021-02-25 23:15:40|509.04|505.04|509.65|505.65|509.65|505.65|509.03|505.03|36
1614294950000|2021-02-25 23:15:50|509.69|505.69|510.48|506.48|510.5|506.5|509.44|505.44|34
1614294960000|2021-02-25 23:16:00|510.47|506.47|511.2|507.2|511.2|507.2|510.35|506.35|26
1614294970000|2021-02-25 23:16:10|511.22|507.22|512.24|508.24|512.25|508.25|511.2|507.2|31
1614294980000|2021-02-25 23:16:20|512.25|508.25|513.06|509.06|513.06|509.06|512.25|508.25|27
1614294990000|2021-02-25 23:16:30|513.07|509.07|512.08|508.08|513.07|509.07|512.01|508.01|34
1614295000000|2021-02-25 23:16:40|512.03|508.03|512.78|508.78|512.97|508.97|512.03|508.03|35
1614295010000|2021-02-25 23:16:50|512.77|508.77|512.99|508.99|513.01|509.01|512.57|508.57|35
1614295020000|2021-02-25 23:17:00|512.93|508.93|513.26|509.26|513.32|509.32|512.93|508.93|34
1614295030000|2021-02-25 23:17:10|513.2|509.2|513.23|509.23|513.53|509.53|513.13|509.13|29
1614295040000|2021-02-25 23:17:20|513.22|509.22|513.67|509.67|513.67|509.67|513.22|509.22|26
1614295050000|2021-02-25 23:17:30|513.69|509.69|513.88|509.88|513.94|509.94|513.69|509.69|30
1614295060000|2021-02-25 23:17:40|513.9|509.9|514.22|510.22|514.34|510.34|513.87|509.87|30
1614295070000|2021-02-25 23:17:50|514.21|510.21|514.43|510.43|514.6|510.6|514.21|510.21|37
1614295080000|2021-02-25 23:18:00|514.39|510.39|513.74|509.74|514.51|510.51|513.74|509.74|36
1614295090000|2021-02-25 23:18:10|514.02|510.02|514.31|510.31|514.39|510.39|513.86|509.86|33
1614295100000|2021-02-25 23:18:20|514.32|510.32|514.32|510.32|514.53|510.53|514.22|510.22|35
1614295110000|2021-02-25 23:18:30|514.34|510.34|514.42|510.42|514.45|510.45|514.28|510.28|38
1614295120000|2021-02-25 23:18:40|514.43|510.43|514.35|510.35|514.49|510.49|514.35|510.35|22
1614295130000|2021-02-25 23:18:50|514.26|510.26|514.38|510.38|514.48|510.48|514.24|510.24|30
1614295140000|2021-02-25 23:19:00|514.42|510.42|513.8|509.8|514.6|510.6|513.77|509.77|32
1614295150000|2021-02-25 23:19:10|513.78|509.78|513.92|509.92|513.93|509.93|513.59|509.59|31
1614295160000|2021-02-25 23:19:20|513.74|509.74|513.22|509.22|513.75|509.75|513.16|509.16|34
1614295170000|2021-02-25 23:19:30|513.24|509.24|513.47|509.47|513.47|509.47|513.01|509.01|25
1614295180000|2021-02-25 23:19:40|513.5|509.5|514|510|514.06|510.06|513.5|509.5|36
1614295190000|2021-02-25 23:19:50|513.93|509.93|513.85|509.85|514.18|510.18|513.84|509.84|29
1614295200000|2021-02-25 23:20:00|513.8|509.8|514.51|510.51|514.51|510.51|513.8|509.8|36
1614295210000|2021-02-25 23:20:10|514.53|510.53|515.04|511.04|515.15|511.15|514.53|510.53|28
1614295220000|2021-02-25 23:20:20|515.01|511.01|515.07|511.07|515.17|511.17|514.84|510.84|36
1614295230000|2021-02-25 23:20:30|514.9|510.9|514.37|510.37|514.93|510.93|514.36|510.36|36
1614295240000|2021-02-25 23:20:40|514.38|510.38|514.58|510.58|514.73|510.73|514.38|510.38|34
1614295250000|2021-02-25 23:20:50|514.52|510.52|514.72|510.72|514.95|510.95|514.52|510.52|35
1614295260000|2021-02-25 23:21:00|514.68|510.68|514.98|510.98|514.98|510.98|514.65|510.65|34
1614295270000|2021-02-25 23:21:10|514.99|510.99|514.55|510.55|514.99|510.99|514.55|510.55|37
1614295280000|2021-02-25 23:21:20|514.54|510.54|514.55|510.55|514.87|510.87|514.48|510.48|32
1614295290000|2021-02-25 23:21:30|514.54|510.54|514.25|510.25|514.55|510.55|514.12|510.12|31
1614295300000|2021-02-25 23:21:40|514.17|510.17|514.28|510.28|514.38|510.38|514.06|510.06|32
1614295310000|2021-02-25 23:21:50|514.25|510.25|514.66|510.66|514.66|510.66|513.97|509.97|30
1614295320000|2021-02-25 23:22:00|514.62|510.62|514.81|510.81|514.81|510.81|514.47|510.47|38
1614295330000|2021-02-25 23:22:10|514.77|510.77|514.77|510.77|515.3|511.3|514.77|510.77|33
1614295340000|2021-02-25 23:22:20|514.74|510.74|516|512|516.06|512.06|514.74|510.74|38
1614295350000|2021-02-25 23:22:30|516.04|512.04|517.24|513.24|517.41|513.41|515.94|511.94|34
1614295360000|2021-02-25 23:22:40|517.42|513.42|516.33|512.33|517.42|513.42|516.26|512.26|34
1614295370000|2021-02-25 23:22:50|516.36|512.36|517.47|513.47|517.77|513.77|516.32|512.32|33
1614295380000|2021-02-25 23:23:00|517.5|513.5|518.07|514.07|518.07|514.07|517.49|513.49|35
1614295390000|2021-02-25 23:23:10|518.08|514.08|517.87|513.87|518.1|514.1|517.73|513.73|32
1614295400000|2021-02-25 23:23:20|517.85|513.85|516.89|512.89|517.85|513.85|516.88|512.88|28
1614295410000|2021-02-25 23:23:30|516.88|512.88|516.15|512.15|517.02|513.02|516.06|512.06|31
1614295420000|2021-02-25 23:23:40|516.05|512.05|517.17|513.17|517.44|513.44|516.05|512.05|35
1614295430000|2021-02-25 23:23:50|517.11|513.11|517.46|513.46|517.59|513.59|516.92|512.92|31
1614295440000|2021-02-25 23:24:00|517.47|513.47|516.88|512.88|517.53|513.53|516.77|512.77|34
1614295450000|2021-02-25 23:24:10|516.76|512.76|517.03|513.03|517.49|513.49|516.76|512.76|37
1614295460000|2021-02-25 23:24:20|517|513|517.08|513.08|517.56|513.56|516.95|512.95|36
1614295470000|2021-02-25 23:24:30|517.06|513.06|517.34|513.34|517.5|513.5|516.88|512.88|34
1614295480000|2021-02-25 23:24:40|517.35|513.35|517.14|513.14|517.54|513.54|517.14|513.14|27
1614295490000|2021-02-25 23:24:50|516.94|512.94|516.98|512.98|517.2|513.2|516.67|512.67|34
1614295500000|2021-02-25 23:25:00|517.07|513.07|516.13|512.13|517.07|513.07|516.11|512.11|33
1614295510000|2021-02-25 23:25:10|516.14|512.14|515.29|511.29|516.19|512.19|515.29|511.29|35
1614295520000|2021-02-25 23:25:20|515.3|511.3|515.86|511.86|515.86|511.86|515.28|511.28|34
1614295530000|2021-02-25 23:25:30|515.92|511.92|515.89|511.89|516.03|512.03|515.68|511.68|36
1614295540000|2021-02-25 23:25:40|515.86|511.86|515.77|511.77|515.93|511.93|515.67|511.67|30
1614295550000|2021-02-25 23:25:50|515.81|511.81|515.54|511.54|515.86|511.86|515.54|511.54|33
1614295560000|2021-02-25 23:26:00|515.53|511.53|515.37|511.37|515.56|511.56|515.01|511.01|34
1614295570000|2021-02-25 23:26:10|515.18|511.18|515.63|511.63|515.69|511.69|515.13|511.13|32
1614295580000|2021-02-25 23:26:20|515.62|511.62|516.39|512.39|516.44|512.44|515.62|511.62|28
1614295590000|2021-02-25 23:26:30|516.43|512.43|516.27|512.27|516.47|512.47|515.86|511.86|31
1614295600000|2021-02-25 23:26:40|516.26|512.26|516.33|512.33|516.35|512.35|516.06|512.06|36
1614295610000|2021-02-25 23:26:50|516.3|512.3|516.55|512.55|516.76|512.76|516.25|512.25|29
1614295620000|2021-02-25 23:27:00|516.53|512.53|516.56|512.56|516.7|512.7|516.29|512.29|38
1614295630000|2021-02-25 23:27:10|516.54|512.54|516.1|512.1|516.54|512.54|516.1|512.1|35
1614295640000|2021-02-25 23:27:20|516.11|512.11|516.23|512.23|516.23|512.23|515.96|511.96|34
1614295650000|2021-02-25 23:27:30|516.33|512.33|515.92|511.92|516.36|512.36|515.92|511.92|34
1614295660000|2021-02-25 23:27:40|515.82|511.82|515.8|511.8|516.07|512.07|515.73|511.73|34
1614295670000|2021-02-25 23:27:50|515.79|511.79|515.72|511.72|516.04|512.04|515.63|511.63|30
1614295680000|2021-02-25 23:28:00|515.71|511.71|515.77|511.77|515.77|511.77|515.58|511.58|27
1614295690000|2021-02-25 23:28:10|515.83|511.83|515.26|511.26|515.83|511.83|515.26|511.26|22
1614295700000|2021-02-25 23:28:20|515.24|511.24|515.34|511.34|515.43|511.43|515.17|511.17|26
1614295710000|2021-02-25 23:28:30|515.33|511.33|515.04|511.04|515.33|511.33|515|511|25
1614295720000|2021-02-25 23:28:40|515.03|511.03|514.97|510.97|515.16|511.16|514.92|510.92|24
1614295730000|2021-02-25 23:28:50|514.96|510.96|515.37|511.37|515.37|511.37|514.65|510.65|33
1614295740000|2021-02-25 23:29:00|515.38|511.38|515.1|511.1|515.39|511.39|514.99|510.99|30
1614295750000|2021-02-25 23:29:10|515.02|511.02|514.57|510.57|515.07|511.07|514.55|510.55|36
1614295760000|2021-02-25 23:29:20|514.51|510.51|514.39|510.39|514.69|510.69|514.39|510.39|29
1614295770000|2021-02-25 23:29:30|514.4|510.4|514.37|510.37|514.52|510.52|514.37|510.37|20
1614295780000|2021-02-25 23:29:40|514.36|510.36|514.46|510.46|514.52|510.52|514.14|510.14|28
1614295790000|2021-02-25 23:29:50|514.42|510.42|514.67|510.67|514.72|510.72|514.41|510.41|18
1614295800000|2021-02-25 23:30:00|514.65|510.65|514.68|510.68|514.68|510.68|514.51|510.51|27
1614295810000|2021-02-25 23:30:10|514.7|510.7|515.17|511.17|515.18|511.18|514.7|510.7|26
1614295820000|2021-02-25 23:30:20|515.14|511.14|515.51|511.51|515.51|511.51|515.11|511.11|23
1614295830000|2021-02-25 23:30:30|515.53|511.53|515.73|511.73|515.73|511.73|515.5|511.5|30
1614295840000|2021-02-25 23:30:40|515.84|511.84|516.09|512.09|516.09|512.09|515.57|511.57|37
1614295850000|2021-02-25 23:30:50|516.13|512.13|515.93|511.93|516.2|512.2|515.88|511.88|28
1614295860000|2021-02-25 23:31:00|515.91|511.91|515.89|511.89|516.03|512.03|515.82|511.82|31
1614295870000|2021-02-25 23:31:10|515.92|511.92|515.9|511.9|516.1|512.1|515.89|511.89|26
1614295880000|2021-02-25 23:31:20|515.96|511.96|516.05|512.05|516.09|512.09|515.91|511.91|24
1614295890000|2021-02-25 23:31:30|516.04|512.04|515.75|511.75|516.04|512.04|515.72|511.72|30
1614295900000|2021-02-25 23:31:40|515.69|511.69|516.13|512.13|516.13|512.13|515.37|511.37|36
1614295910000|2021-02-25 23:31:50|516.05|512.05|516.08|512.08|516.1|512.1|515.83|511.83|29
1614295920000|2021-02-25 23:32:00|516.09|512.09|515.69|511.69|516.09|512.09|515.56|511.56|30
1614295930000|2021-02-25 23:32:10|515.68|511.68|515.54|511.54|515.77|511.77|515.54|511.54|28
1614295940000|2021-02-25 23:32:20|515.55|511.55|515.46|511.46|515.74|511.74|515.45|511.45|28
1614295950000|2021-02-25 23:32:30|515.51|511.51|515.42|511.42|515.6|511.6|515.4|511.4|31
1614295960000|2021-02-25 23:32:40|515.36|511.36|515.28|511.28|515.36|511.36|515.28|511.28|19
1614295970000|2021-02-25 23:32:50|515.3|511.3|514.98|510.98|515.3|511.3|514.95|510.95|22
1614295980000|2021-02-25 23:33:00|514.96|510.96|514.83|510.83|514.96|510.96|514.81|510.81|28
1614295990000|2021-02-25 23:33:10|514.81|510.81|514.13|510.13|514.81|510.81|514.13|510.13|30
1614296000000|2021-02-25 23:33:20|514.12|510.12|513.67|509.67|514.12|510.12|513.67|509.67|25
1614296010000|2021-02-25 23:33:30|513.53|509.53|512.93|508.93|513.53|509.53|512.93|508.93|14
1614296020000|2021-02-25 23:33:40|512.88|508.88|513.09|509.09|513.09|509.09|512.63|508.63|34
1614296030000|2021-02-25 23:33:50|513.1|509.1|512.87|508.87|513.13|509.13|512.75|508.75|32
1614296040000|2021-02-25 23:34:00|512.86|508.86|512.46|508.46|512.86|508.86|512.45|508.45|29
1614296050000|2021-02-25 23:34:10|512.45|508.45|512.52|508.52|512.7|508.7|512.28|508.28|31
1614296060000|2021-02-25 23:34:20|512.49|508.49|511.95|507.95|512.56|508.56|511.87|507.87|32
1614296070000|2021-02-25 23:34:30|511.92|507.92|511.92|507.92|511.99|507.99|511.81|507.81|26
1614296080000|2021-02-25 23:34:40|511.93|507.93|511.92|507.92|511.95|507.95|511.85|507.85|19
1614296090000|2021-02-25 23:34:50|511.78|507.78|511.85|507.85|511.87|507.87|511.71|507.71|22
1614296100000|2021-02-25 23:35:00|511.83|507.83|511.44|507.44|511.83|507.83|511.22|507.22|30
1614296110000|2021-02-25 23:35:10|511.41|507.41|511.52|507.52|511.68|507.68|511.38|507.38|25
1614296120000|2021-02-25 23:35:20|511.66|507.66|510.71|506.71|511.68|507.68|510.48|506.48|30
1614296130000|2021-02-25 23:35:30|510.76|506.76|510.41|506.41|510.77|506.77|510.22|506.22|31
1614296140000|2021-02-25 23:35:40|510.13|506.13|510.01|506.01|510.3|506.3|509.64|505.64|20
1614296150000|2021-02-25 23:35:50|509.98|505.98|510.02|506.02|510.5|506.5|509.98|505.98|31
1614296160000|2021-02-25 23:36:00|509.98|505.98|509.18|505.18|509.98|505.98|509.18|505.18|25
1614296170000|2021-02-25 23:36:10|509.22|505.22|508.89|504.89|509.22|505.22|508.75|504.75|30
1614296180000|2021-02-25 23:36:20|508.95|504.95|508.66|504.66|508.99|504.99|508.57|504.57|31
1614296190000|2021-02-25 23:36:30|508.67|504.67|508.59|504.59|508.72|504.72|508.32|504.32|28
1614296200000|2021-02-25 23:36:40|508.57|504.57|508.93|504.93|508.93|504.93|508.32|504.32|26
1614296210000|2021-02-25 23:36:50|508.94|504.94|509.11|505.11|509.35|505.35|508.89|504.89|34
1614296220000|2021-02-25 23:37:00|509.1|505.1|509.26|505.26|509.27|505.27|508.61|504.61|28
1614296230000|2021-02-25 23:37:10|509.21|505.21|509.45|505.45|509.45|505.45|508.96|504.96|29
1614296240000|2021-02-25 23:37:20|509.46|505.46|509.52|505.52|509.94|505.94|509.46|505.46|32
1614296250000|2021-02-25 23:37:30|509.51|505.51|509.47|505.47|509.54|505.54|509.28|505.28|32
1614296260000|2021-02-25 23:37:40|509.45|505.45|509.78|505.78|509.88|505.88|509.45|505.45|31
1614296270000|2021-02-25 23:37:50|509.79|505.79|509.62|505.62|509.81|505.81|509.48|505.48|33
1614296280000|2021-02-25 23:38:00|509.65|505.65|509.24|505.24|509.73|505.73|509.18|505.18|32
1614296290000|2021-02-25 23:38:10|509.25|505.25|508.39|504.39|509.25|505.25|508.39|504.39|32
1614296300000|2021-02-25 23:38:20|508.4|504.4|508.39|504.39|508.74|504.74|508.06|504.06|30
1614296310000|2021-02-25 23:38:30|508.37|504.37|507.68|503.68|508.37|504.37|507.59|503.59|36
1614296320000|2021-02-25 23:38:40|507.71|503.71|507.44|503.44|507.71|503.71|507.44|503.44|33
1614296330000|2021-02-25 23:38:50|507.43|503.43|507.33|503.33|507.43|503.43|506.87|502.87|30
1614296340000|2021-02-25 23:39:00|507.29|503.29|507.42|503.42|507.65|503.65|507.27|503.27|32
1614296350000|2021-02-25 23:39:10|507.44|503.44|507.22|503.22|507.58|503.58|507.2|503.2|32
1614296360000|2021-02-25 23:39:20|507.19|503.19|506.73|502.73|507.21|503.21|506.63|502.63|31
1614296370000|2021-02-25 23:39:30|506.71|502.71|506.09|502.09|506.73|502.73|506.03|502.03|29
1614296380000|2021-02-25 23:39:40|506.06|502.06|506.4|502.4|506.53|502.53|506.06|502.06|34
1614296390000|2021-02-25 23:39:50|506.41|502.41|506.08|502.08|506.45|502.45|506.01|502.01|28
1614296400000|2021-02-25 23:40:00|506.18|502.18|506.24|502.24|506.39|502.39|506.01|502.01|32
1614296410000|2021-02-25 23:40:10|506.23|502.23|506.13|502.13|506.23|502.23|505.77|501.77|37
1614296420000|2021-02-25 23:40:20|506.21|502.21|506.31|502.31|506.32|502.32|505.95|501.95|34
1614296430000|2021-02-25 23:40:30|506.29|502.29|507.09|503.09|507.09|503.09|506.29|502.29|32
1614296440000|2021-02-25 23:40:40|507.14|503.14|505.97|501.97|507.31|503.31|505.97|501.97|35
1614296450000|2021-02-25 23:40:50|505.95|501.95|505.91|501.91|506.17|502.17|505.67|501.67|34
1614296460000|2021-02-25 23:41:00|505.86|501.86|505.54|501.54|505.86|501.86|505.17|501.17|37
1614296470000|2021-02-25 23:41:10|505.56|501.56|505.18|501.18|505.69|501.69|505.17|501.17|29
1614296480000|2021-02-25 23:41:20|505.26|501.26|505.68|501.68|505.74|501.74|505.26|501.26|30
1614296490000|2021-02-25 23:41:30|505.66|501.66|506.44|502.44|506.49|502.49|505.61|501.61|30
1614296500000|2021-02-25 23:41:40|506.48|502.48|505.96|501.96|506.55|502.55|505.96|501.96|36
1614296510000|2021-02-25 23:41:50|505.95|501.95|506.03|502.03|506.03|502.03|505.91|501.91|26
1614296520000|2021-02-25 23:42:00|506.02|502.02|505.59|501.59|506.02|502.02|505.56|501.56|30
1614296530000|2021-02-25 23:42:10|505.58|501.58|505.49|501.49|505.62|501.62|505.3|501.3|31
1614296540000|2021-02-25 23:42:20|505.52|501.52|505.74|501.74|505.74|501.74|505.24|501.24|33
1614296550000|2021-02-25 23:42:30|505.67|501.67|505.59|501.59|505.86|501.86|505.54|501.54|35
1614296560000|2021-02-25 23:42:40|505.58|501.58|505.12|501.12|505.6|501.6|505.12|501.12|32
1614296570000|2021-02-25 23:42:50|505.15|501.15|504.99|500.99|505.28|501.28|504.89|500.89|27
1614296580000|2021-02-25 23:43:00|505|501|504.21|500.21|505|501|504.08|500.08|31
1614296590000|2021-02-25 23:43:10|504.33|500.33|504.8|500.8|505.24|501.24|504.21|500.21|36
1614296600000|2021-02-25 23:43:20|504.71|500.71|505.05|501.05|505.32|501.32|504.66|500.66|38
1614296610000|2021-02-25 23:43:30|505.23|501.23|504.87|500.87|505.23|501.23|504.53|500.53|36
1614296620000|2021-02-25 23:43:40|504.8|500.8|504.43|500.43|504.8|500.8|504.19|500.19|36
1614296630000|2021-02-25 23:43:50|504.44|500.44|504.72|500.72|504.79|500.79|504.44|500.44|33
1614296640000|2021-02-25 23:44:00|504.57|500.57|505.45|501.45|505.59|501.59|504.57|500.57|33
1614296650000|2021-02-25 23:44:10|505.47|501.47|506.85|502.85|507.16|503.16|504.94|500.94|36
1614296660000|2021-02-25 23:44:20|506.88|502.88|505.19|501.19|506.88|502.88|505.06|501.06|35
1614296670000|2021-02-25 23:44:30|505.16|501.16|505.11|501.11|505.87|501.87|504.95|500.95|39
1614296680000|2021-02-25 23:44:40|505.09|501.09|505.5|501.5|505.8|501.8|505.02|501.02|35
1614296690000|2021-02-25 23:44:50|505.48|501.48|505.07|501.07|505.49|501.49|505.04|501.04|36
1614296700000|2021-02-25 23:45:00|504.98|500.98|504.52|500.52|505.01|501.01|504.44|500.44|29
1614296710000|2021-02-25 23:45:10|504.53|500.53|505.69|501.69|505.69|501.69|504.53|500.53|33
1614296720000|2021-02-25 23:45:20|505.7|501.7|506.79|502.79|506.79|502.79|505.43|501.43|35
1614296730000|2021-02-25 23:45:30|506.81|502.81|507.28|503.28|507.55|503.55|506.61|502.61|35
1614296740000|2021-02-25 23:45:40|507.22|503.22|507.62|503.62|508.13|504.13|507.1|503.1|36
1614296750000|2021-02-25 23:45:50|507.74|503.74|507.87|503.87|508.29|504.29|507.3|503.3|30
1614296760000|2021-02-25 23:46:00|507.86|503.86|507.07|503.07|508.3|504.3|506.86|502.86|36
1614296770000|2021-02-25 23:46:10|507.06|503.06|507.28|503.28|507.61|503.61|506.93|502.93|34
1614296780000|2021-02-25 23:46:20|507.12|503.12|506.4|502.4|507.45|503.45|506.4|502.4|38
1614296790000|2021-02-25 23:46:30|506.29|502.29|505.43|501.43|506.32|502.32|505.41|501.41|36
1614296800000|2021-02-25 23:46:40|505.48|501.48|506.06|502.06|506.3|502.3|505.48|501.48|36
1614296810000|2021-02-25 23:46:50|506.02|502.02|504.4|500.4|506.62|502.62|504.4|500.4|35
1614296820000|2021-02-25 23:47:00|504.42|500.42|505.01|501.01|505.08|501.08|504.41|500.41|39
1614296830000|2021-02-25 23:47:10|504.72|500.72|504.62|500.62|505.5|501.5|504.62|500.62|37
1614296840000|2021-02-25 23:47:20|504.54|500.54|504.7|500.7|505.15|501.15|504.51|500.51|38
1614296850000|2021-02-25 23:47:30|504.73|500.73|504.98|500.98|504.99|500.99|504.59|500.59|34
1614296860000|2021-02-25 23:47:40|504.92|500.92|504.29|500.29|504.92|500.92|504.08|500.08|37
1614296870000|2021-02-25 23:47:50|504.42|500.42|504.35|500.35|504.78|500.78|504.28|500.28|36
1614296880000|2021-02-25 23:48:00|504.32|500.32|504.32|500.32|504.64|500.64|504.15|500.15|35
1614296890000|2021-02-25 23:48:10|504.31|500.31|503.44|499.44|504.4|500.4|503.35|499.35|35
1614296900000|2021-02-25 23:48:20|503.45|499.45|502.44|498.44|503.46|499.46|502.44|498.44|35
1614296910000|2021-02-25 23:48:30|502.58|498.58|500.68|496.68|502.58|498.58|499.98|495.98|34
1614296920000|2021-02-25 23:48:40|500.75|496.75|500.47|496.47|501.19|497.19|500.46|496.46|38
1614296930000|2021-02-25 23:48:50|500.46|496.46|499.36|495.36|500.64|496.64|499.3|495.3|32
1614296940000|2021-02-25 23:49:00|499.43|495.43|500.78|496.78|500.78|496.78|499.43|495.43|32
1614296950000|2021-02-25 23:49:10|500.8|496.8|501.48|497.48|501.48|497.48|500.8|496.8|30
1614296960000|2021-02-25 23:49:20|501.28|497.28|501.4|497.4|501.77|497.77|501.17|497.17|32
1614296970000|2021-02-25 23:49:30|501.35|497.35|500.46|496.46|501.35|497.35|500.14|496.14|37
1614296980000|2021-02-25 23:49:40|500.47|496.47|500.9|496.9|500.9|496.9|500.19|496.19|35
1614296990000|2021-02-25 23:49:50|501.08|497.08|500.93|496.93|501.15|497.15|500.53|496.53|37
1614297000000|2021-02-25 23:50:00|500.89|496.89|500.64|496.64|501.36|497.36|500.64|496.64|30
1614297010000|2021-02-25 23:50:10|500.63|496.63|500.77|496.77|500.95|496.95|500.14|496.14|35
1614297020000|2021-02-25 23:50:20|500.91|496.91|499.89|495.89|500.93|496.93|499.79|495.79|34
1614297030000|2021-02-25 23:50:30|499.84|495.84|500.39|496.39|500.71|496.71|499.75|495.75|34
1614297040000|2021-02-25 23:50:40|500.35|496.35|499.88|495.88|500.35|496.35|499.7|495.7|34
1614297050000|2021-02-25 23:50:50|499.86|495.86|499.47|495.47|500.11|496.11|499.47|495.47|31
1614297060000|2021-02-25 23:51:00|499.15|495.15|497.88|493.88|499.15|495.15|497.88|493.88|38
1614297070000|2021-02-25 23:51:10|497.87|493.87|497.57|493.57|497.87|493.87|497.14|493.14|34
1614297080000|2021-02-25 23:51:20|497.63|493.63|498.97|494.97|498.98|494.98|497.63|493.63|33
1614297090000|2021-02-25 23:51:30|498.98|494.98|499.66|495.66|499.66|495.66|498.97|494.97|31
1614297100000|2021-02-25 23:51:40|499.72|495.72|498.63|494.63|500.17|496.17|498.62|494.62|33
1614297110000|2021-02-25 23:51:50|498.67|494.67|499.29|495.29|499.79|495.79|498.44|494.44|34
1614297120000|2021-02-25 23:52:00|499.19|495.19|500.63|496.63|500.63|496.63|499.19|495.19|36
1614297130000|2021-02-25 23:52:10|500.55|496.55|500.76|496.76|501.13|497.13|500.31|496.31|29
1614297140000|2021-02-25 23:52:20|500.58|496.58|500.65|496.65|501.21|497.21|500.58|496.58|24
1614297150000|2021-02-25 23:52:30|500.69|496.69|501.56|497.56|501.56|497.56|500.68|496.68|35
1614297160000|2021-02-25 23:52:40|501.42|497.42|501.04|497.04|501.51|497.51|500.57|496.57|29
1614297170000|2021-02-25 23:52:50|501.12|497.12|503.92|499.92|504.02|500.02|500.83|496.83|32
1614297180000|2021-02-25 23:53:00|504.02|500.02|505.59|501.59|505.59|501.59|503.92|499.92|33
1614297190000|2021-02-25 23:53:10|505.56|501.56|505.22|501.22|505.84|501.84|505.19|501.19|31
1614297200000|2021-02-25 23:53:20|505.34|501.34|505.33|501.33|505.79|501.79|505.28|501.28|35
1614297210000|2021-02-25 23:53:30|505.56|501.56|505.55|501.55|505.76|501.76|505.3|501.3|28
1614297220000|2021-02-25 23:53:40|505.38|501.38|504.87|500.87|505.38|501.38|504.87|500.87|28
1614297230000|2021-02-25 23:53:50|504.86|500.86|504.44|500.44|504.86|500.86|504.05|500.05|35
1614297240000|2021-02-25 23:54:00|504.51|500.51|504.64|500.64|504.8|500.8|504.43|500.43|36
1614297250000|2021-02-25 23:54:10|504.67|500.67|504.19|500.19|504.67|500.67|503.77|499.77|35
1614297260000|2021-02-25 23:54:20|504.21|500.21|502.44|498.44|504.21|500.21|502.44|498.44|38
1614297270000|2021-02-25 23:54:30|502.42|498.42|500.88|496.88|502.42|498.42|500.88|496.88|35
1614297280000|2021-02-25 23:54:40|500.87|496.87|501.51|497.51|502.26|498.26|500.68|496.68|37
1614297290000|2021-02-25 23:54:50|501.46|497.46|500.22|496.22|501.49|497.49|500.22|496.22|35
1614297300000|2021-02-25 23:55:00|500.18|496.18|501.39|497.39|501.6|497.6|500.12|496.12|36
1614297310000|2021-02-25 23:55:10|501.26|497.26|502.93|498.93|502.93|498.93|501.26|497.26|36
1614297320000|2021-02-25 23:55:20|503.03|499.03|503.02|499.02|503.08|499.08|502.28|498.28|37
1614297330000|2021-02-25 23:55:30|502.82|498.82|502.29|498.29|503.02|499.02|501.9|497.9|39
1614297340000|2021-02-25 23:55:40|502.35|498.35|502.74|498.74|503.06|499.06|502.35|498.35|37
1614297350000|2021-02-25 23:55:50|502.75|498.75|502.28|498.28|502.75|498.75|502.28|498.28|34
1614297360000|2021-02-25 23:56:00|502.27|498.27|501.14|497.14|502.29|498.29|501.02|497.02|36
1614297370000|2021-02-25 23:56:10|501.17|497.17|501.72|497.72|502.24|498.24|501.1|497.1|34
1614297380000|2021-02-25 23:56:20|501.68|497.68|501.85|497.85|502.12|498.12|501.45|497.45|39
1614297390000|2021-02-25 23:56:30|501.8|497.8|500.19|496.19|501.87|497.87|500.13|496.13|34
1614297400000|2021-02-25 23:56:40|500.02|496.02|500.13|496.13|500.16|496.16|499.53|495.53|32
1614297410000|2021-02-25 23:56:50|500.21|496.21|499.16|495.16|500.54|496.54|499.15|495.15|36
1614297420000|2021-02-25 23:57:00|499.14|495.14|499.25|495.25|499.68|495.68|498.77|494.77|31
1614297430000|2021-02-25 23:57:10|499.28|495.28|499.2|495.2|499.42|495.42|499.06|495.06|34
1614297440000|2021-02-25 23:57:20|499.09|495.09|498.22|494.22|499.09|495.09|497.6|493.6|34
1614297450000|2021-02-25 23:57:30|498.2|494.2|498.24|494.24|498.27|494.27|497.98|493.98|35
1614297460000|2021-02-25 23:57:40|498.23|494.23|497.98|493.98|498.36|494.36|497.98|493.98|28
1614297470000|2021-02-25 23:57:50|498.05|494.05|497.05|493.05|498.05|494.05|497|493|33
1614297480000|2021-02-25 23:58:00|497.06|493.06|496.96|492.96|497.14|493.14|496.6|492.6|34
1614297490000|2021-02-25 23:58:10|496.71|492.71|496.64|492.64|496.94|492.94|496.31|492.31|36
1614297500000|2021-02-25 23:58:20|496.56|492.56|496.72|492.72|496.72|492.72|496.12|492.12|34
1614297510000|2021-02-25 23:58:30|496.65|492.65|497.07|493.07|497.1|493.1|496.53|492.53|35
1614297520000|2021-02-25 23:58:40|497|493|496.71|492.71|497.31|493.31|496.09|492.09|37
1614297530000|2021-02-25 23:58:50|496.8|492.8|497.11|493.11|497.3|493.3|496.8|492.8|36
1614297540000|2021-02-25 23:59:00|497.2|493.2|497.42|493.42|497.42|493.42|496.93|492.93|33
1614297550000|2021-02-25 23:59:10|497.49|493.49|499.06|495.06|499.26|495.26|497.37|493.37|35
1614297560000|2021-02-25 23:59:20|499.33|495.33|499.32|495.32|499.47|495.47|499.02|495.02|31
1614297570000|2021-02-25 23:59:30|499.01|495.01|500.66|496.66|500.66|496.66|498.76|494.76|35
1614297580000|2021-02-25 23:59:40|500.62|496.62|501.54|497.54|501.63|497.63|500.4|496.4|35
1614297590000|2021-02-25 23:59:50|501.51|497.51|501.52|497.52|501.67|497.67|501.03|497.03|35
1614297600000|2021-02-26 00:00:00|501.54|497.54|501.39|497.39|501.54|497.54|501.28|497.28|36
1614297610000|2021-02-26 00:00:10|501.4|497.4|501.18|497.18|501.42|497.42|501.13|497.13|28
1614297620000|2021-02-26 00:00:20|501.19|497.19|501.43|497.43|501.45|497.45|501.05|497.05|33
1614297630000|2021-02-26 00:00:30|501.44|497.44|501.17|497.17|501.45|497.45|501.09|497.09|37
1614297640000|2021-02-26 00:00:40|501.18|497.18|500.93|496.93|501.23|497.23|500.81|496.81|30
1614297650000|2021-02-26 00:00:50|500.92|496.92|499.82|495.82|500.98|496.98|499.81|495.81|34
1614297660000|2021-02-26 00:01:00|499.78|495.78|498.54|494.54|499.78|495.78|498.54|494.54|28
1614297670000|2021-02-26 00:01:10|498.53|494.53|496.8|492.8|498.54|494.54|496.8|492.8|31
1614297680000|2021-02-26 00:01:20|496.84|492.84|495.13|491.13|496.84|492.84|495.13|491.13|33
1614297690000|2021-02-26 00:01:30|495.28|491.28|495.19|491.19|495.28|491.28|494.57|490.57|31
1614297700000|2021-02-26 00:01:40|495.28|491.28|496.76|492.76|496.96|492.96|495.27|491.27|38
1614297710000|2021-02-26 00:01:50|496.84|492.84|495.08|491.08|497.17|493.17|495.08|491.08|37
1614297720000|2021-02-26 00:02:00|495.02|491.02|495.04|491.04|495.74|491.74|494.71|490.71|35
1614297730000|2021-02-26 00:02:10|495.01|491.01|494.18|490.18|495.01|491.01|494.17|490.17|28
1614297740000|2021-02-26 00:02:20|494.19|490.19|494.73|490.73|494.73|490.73|493.43|489.43|35
1614297750000|2021-02-26 00:02:30|494.71|490.71|494.9|490.9|494.99|490.99|494.54|490.54|37
1614297760000|2021-02-26 00:02:40|494.95|490.95|494.9|490.9|495.3|491.3|494.14|490.14|38
1614297770000|2021-02-26 00:02:50|494.86|490.86|493.09|489.09|494.86|490.86|493.09|489.09|36
1614297780000|2021-02-26 00:03:00|493.06|489.06|493.28|489.28|493.8|489.8|492.88|488.88|36
1614297790000|2021-02-26 00:03:10|493.38|489.38|493.91|489.91|493.91|489.91|492.62|488.62|32
1614297800000|2021-02-26 00:03:20|492.62|488.62|492.93|488.93|493.19|489.19|492.62|488.62|31
1614297810000|2021-02-26 00:03:30|492.9|488.9|491.96|487.96|493.91|489.91|491.92|487.92|34
1614297820000|2021-02-26 00:03:40|492.1|488.1|492.19|488.19|492.28|488.28|491.48|487.48|35
1614297830000|2021-02-26 00:03:50|492.26|488.26|492.61|488.61|492.76|488.76|492.26|488.26|34
1614297840000|2021-02-26 00:04:00|492.72|488.72|494.03|490.03|494.15|490.15|492.72|488.72|37
1614297850000|2021-02-26 00:04:10|494.1|490.1|496.39|492.39|496.52|492.52|494.1|490.1|38
1614297860000|2021-02-26 00:04:20|496.42|492.42|497.29|493.29|497.46|493.46|496.4|492.4|35
1614297870000|2021-02-26 00:04:30|497.3|493.3|496.91|492.91|497.65|493.65|496.91|492.91|32
1614297880000|2021-02-26 00:04:40|496.89|492.89|495.54|491.54|496.91|492.91|495.52|491.52|37
1614297890000|2021-02-26 00:04:50|495.53|491.53|495.53|491.53|495.66|491.66|494.91|490.91|39
1614297900000|2021-02-26 00:05:00|495.55|491.55|495.42|491.42|496.25|492.25|495.42|491.42|40
1614297910000|2021-02-26 00:05:10|495.3|491.3|495.41|491.41|495.44|491.44|494.43|490.43|38
1614297920000|2021-02-26 00:05:20|495.44|491.44|496.67|492.67|496.67|492.67|495.35|491.35|36
1614297930000|2021-02-26 00:05:30|496.68|492.68|496.42|492.42|496.73|492.73|495.9|491.9|35
1614297940000|2021-02-26 00:05:40|496.38|492.38|496|492|496.83|492.83|495.53|491.53|38
1614297950000|2021-02-26 00:05:50|495.98|491.98|495.98|491.98|496.45|492.45|495.81|491.81|38
1614297960000|2021-02-26 00:06:00|495.86|491.86|494.45|490.45|496.02|492.02|494.45|490.45|38
1614297970000|2021-02-26 00:06:10|494.41|490.41|494.55|490.55|494.55|490.55|493.6|489.6|33
1614297980000|2021-02-26 00:06:20|494.6|490.6|492.81|488.81|494.88|490.88|492.8|488.8|39
1614297990000|2021-02-26 00:06:30|492.74|488.74|492.25|488.25|492.74|488.74|491.66|487.66|29
1614298000000|2021-02-26 00:06:40|492.27|488.27|492.65|488.65|494.35|490.35|491.98|487.98|34
1614298010000|2021-02-26 00:06:50|492.5|488.5|492.01|488.01|492.5|488.5|491.48|487.48|36
1614298020000|2021-02-26 00:07:00|491.98|487.98|490.24|486.24|491.98|487.98|490.17|486.17|38
1614298030000|2021-02-26 00:07:10|491.09|487.09|490.78|486.78|491.49|487.49|490.14|486.14|36
1614298040000|2021-02-26 00:07:20|490.94|486.94|490.15|486.15|491.55|487.55|490.15|486.15|39
1614298050000|2021-02-26 00:07:30|490.14|486.14|490.23|486.23|490.34|486.34|489.33|485.33|39
1614298060000|2021-02-26 00:07:40|490.24|486.24|491.54|487.54|491.54|487.54|490.1|486.1|40
1614298070000|2021-02-26 00:07:50|491.57|487.57|491.54|487.54|491.59|487.59|491.2|487.2|33
1614298080000|2021-02-26 00:08:00|491.57|487.57|492.84|488.84|493.08|489.08|491.53|487.53|39
1614298090000|2021-02-26 00:08:10|492.85|488.85|493.8|489.8|494.14|490.14|492.74|488.74|34
1614298100000|2021-02-26 00:08:20|494.13|490.13|494.17|490.17|494.22|490.22|493.58|489.58|33
1614298110000|2021-02-26 00:08:30|494.07|490.07|496.1|492.1|496.13|492.13|494.07|490.07|29
1614298120000|2021-02-26 00:08:40|496.16|492.16|497.33|493.33|497.33|493.33|495.79|491.79|32
1614298130000|2021-02-26 00:08:50|497.29|493.29|498.07|494.07|498.14|494.14|497.29|493.29|30
1614298140000|2021-02-26 00:09:00|498.06|494.06|498.22|494.22|498.22|494.22|497.25|493.25|35
1614298150000|2021-02-26 00:09:10|498.37|494.37|499.26|495.26|499.26|495.26|498.37|494.37|30
1614298160000|2021-02-26 00:09:20|499.29|495.29|499.35|495.35|499.68|495.68|499.26|495.26|26
1614298170000|2021-02-26 00:09:30|499.21|495.21|499.77|495.77|499.87|495.87|498.89|494.89|34
1614298180000|2021-02-26 00:09:40|499.73|495.73|500.1|496.1|500.34|496.34|499.7|495.7|34
1614298190000|2021-02-26 00:09:50|500.18|496.18|500.5|496.5|500.62|496.62|499.71|495.71|35
1614298200000|2021-02-26 00:10:00|500.31|496.31|500.25|496.25|500.69|496.69|500.11|496.11|34
1614298210000|2021-02-26 00:10:10|500.37|496.37|499.52|495.52|500.49|496.49|499.52|495.52|32
1614298220000|2021-02-26 00:10:20|499.55|495.55|499.66|495.66|499.66|495.66|499.18|495.18|31
1614298230000|2021-02-26 00:10:30|499.86|495.86|499.42|495.42|500.77|496.77|499.42|495.42|37
1614298240000|2021-02-26 00:10:40|499.1|495.1|499.36|495.36|499.78|495.78|499.06|495.06|38
1614298250000|2021-02-26 00:10:50|499|495|498.95|494.95|499.12|495.12|498.47|494.47|34
1614298260000|2021-02-26 00:11:00|498.91|494.91|499.9|495.9|499.93|495.93|498.78|494.78|33
1614298270000|2021-02-26 00:11:10|499.81|495.81|500.25|496.25|500.35|496.35|499.6|495.6|36
1614298280000|2021-02-26 00:11:20|500.44|496.44|499.75|495.75|500.44|496.44|499.75|495.75|31
1614298290000|2021-02-26 00:11:30|499.88|495.88|500.2|496.2|500.26|496.26|499.48|495.48|32
1614298300000|2021-02-26 00:11:40|500.14|496.14|500.64|496.64|500.64|496.64|500.06|496.06|28
1614298310000|2021-02-26 00:11:50|500.68|496.68|500.65|496.65|501.12|497.12|500.61|496.61|34
1614298320000|2021-02-26 00:12:00|500.64|496.64|500.94|496.94|500.95|496.95|500.53|496.53|36
1614298330000|2021-02-26 00:12:10|500.95|496.95|501.68|497.68|501.68|497.68|500.81|496.81|33
1614298340000|2021-02-26 00:12:20|501.63|497.63|501.52|497.52|501.86|497.86|501.37|497.37|34
1614298350000|2021-02-26 00:12:30|501.43|497.43|502.14|498.14|502.14|498.14|501.11|497.11|35
1614298360000|2021-02-26 00:12:40|502.13|498.13|501.52|497.52|502.15|498.15|501.29|497.29|37
1614298370000|2021-02-26 00:12:50|501.57|497.57|501.54|497.54|502.01|498.01|501.26|497.26|36
1614298380000|2021-02-26 00:13:00|501.62|497.62|503.04|499.04|503.07|499.07|501.35|497.35|29
1614298390000|2021-02-26 00:13:10|502.53|498.53|502.95|498.95|503.48|499.48|502.53|498.53|39
1614298400000|2021-02-26 00:13:20|502.98|498.98|503.08|499.08|503.44|499.44|502.84|498.84|37
1614298410000|2021-02-26 00:13:30|503.09|499.09|505.04|501.04|505.04|501.04|503.09|499.09|38
1614298420000|2021-02-26 00:13:40|505.2|501.2|504.99|500.99|505.29|501.29|504.64|500.64|38
1614298430000|2021-02-26 00:13:50|505.02|501.02|506.3|502.3|506.33|502.33|505.02|501.02|34
1614298440000|2021-02-26 00:14:00|506.13|502.13|507.13|503.13|507.13|503.13|506.13|502.13|34
1614298450000|2021-02-26 00:14:10|507.14|503.14|507.44|503.44|507.71|503.71|506.98|502.98|30
1614298460000|2021-02-26 00:14:20|507.37|503.37|506.9|502.9|507.53|503.53|506.82|502.82|34
1614298470000|2021-02-26 00:14:30|506.91|502.91|506.59|502.59|506.96|502.96|506.37|502.37|33
1614298480000|2021-02-26 00:14:40|506.75|502.75|506.76|502.76|507.31|503.31|506.73|502.73|35
1614298490000|2021-02-26 00:14:50|506.75|502.75|507.09|503.09|507.09|503.09|506.6|502.6|36
1614298500000|2021-02-26 00:15:00|507.04|503.04|507.7|503.7|507.91|503.91|507.04|503.04|31
1614298510000|2021-02-26 00:15:10|507.69|503.69|507.72|503.72|508.23|504.23|507.5|503.5|36
1614298520000|2021-02-26 00:15:20|507.91|503.91|507.59|503.59|508.03|504.03|507.56|503.56|33
1614298530000|2021-02-26 00:15:30|507.64|503.64|507.74|503.74|507.74|503.74|507.09|503.09|34
1614298540000|2021-02-26 00:15:40|507.75|503.75|508.11|504.11|508.13|504.13|507.54|503.54|32
1614298550000|2021-02-26 00:15:50|508.12|504.12|507.78|503.78|508.24|504.24|507.5|503.5|34
1614298560000|2021-02-26 00:16:00|507.86|503.86|507.19|503.19|507.93|503.93|507.19|503.19|36
1614298570000|2021-02-26 00:16:10|507.22|503.22|506.27|502.27|507.34|503.34|506.26|502.26|33
1614298580000|2021-02-26 00:16:20|506.21|502.21|506.14|502.14|506.3|502.3|505.84|501.84|32
1614298590000|2021-02-26 00:16:30|506.08|502.08|504.08|500.08|506.14|502.14|504.07|500.07|34
1614298600000|2021-02-26 00:16:40|504.11|500.11|503.85|499.85|504.11|500.11|503.41|499.41|37
1614298610000|2021-02-26 00:16:50|503.77|499.77|503.41|499.41|504.2|500.2|503.41|499.41|35
1614298620000|2021-02-26 00:17:00|503.35|499.35|502.32|498.32|503.36|499.36|502.32|498.32|32
1614298630000|2021-02-26 00:17:10|502.22|498.22|501.27|497.27|502.32|498.32|501.26|497.26|31
1614298640000|2021-02-26 00:17:20|501.29|497.29|501.09|497.09|501.43|497.43|500.97|496.97|35
1614298650000|2021-02-26 00:17:30|501.1|497.1|500.72|496.72|501.4|497.4|500.72|496.72|25
1614298660000|2021-02-26 00:17:40|500.73|496.73|500.39|496.39|500.75|496.75|500.32|496.32|23
1614298670000|2021-02-26 00:17:50|500.37|496.37|500.59|496.59|501.26|497.26|499.99|495.99|29
1614298680000|2021-02-26 00:18:00|500.55|496.55|500.48|496.48|501.26|497.26|499.96|495.96|26
1614298690000|2021-02-26 00:18:10|500.52|496.52|500.24|496.24|500.77|496.77|499.82|495.82|36
1614298700000|2021-02-26 00:18:20|500.31|496.31|499.93|495.93|500.47|496.47|499.76|495.76|36
1614298710000|2021-02-26 00:18:30|499.95|495.95|500.04|496.04|500.32|496.32|499.86|495.86|36
1614298720000|2021-02-26 00:18:40|500.03|496.03|500.07|496.07|500.44|496.44|499.85|495.85|39
1614298730000|2021-02-26 00:18:50|500.08|496.08|500.39|496.39|500.4|496.4|499.92|495.92|33
1614298740000|2021-02-26 00:19:00|500.32|496.32|500.25|496.25|500.33|496.33|499.78|495.78|35
1614298750000|2021-02-26 00:19:10|500.31|496.31|500.01|496.01|500.36|496.36|499.91|495.91|33
1614298760000|2021-02-26 00:19:20|499.99|495.99|499.7|495.7|500.2|496.2|499.65|495.65|37
1614298770000|2021-02-26 00:19:30|499.65|495.65|500.01|496.01|500.12|496.12|499.45|495.45|32
1614298780000|2021-02-26 00:19:40|499.91|495.91|499.7|495.7|500.28|496.28|499.49|495.49|35
1614298790000|2021-02-26 00:19:50|499.63|495.63|499.17|495.17|499.79|495.79|498.89|494.89|30
1614298800000|2021-02-26 00:20:00|499.16|495.16|498.39|494.39|499.19|495.19|498.22|494.22|29
1614298810000|2021-02-26 00:20:10|498.25|494.25|497.43|493.43|498.49|494.49|497.43|493.43|33
1614298820000|2021-02-26 00:20:20|497.44|493.44|496.45|492.45|497.5|493.5|496.41|492.41|37
1614298830000|2021-02-26 00:20:30|496.44|492.44|496.13|492.13|496.44|492.44|495.89|491.89|31
1614298840000|2021-02-26 00:20:40|495.88|491.88|495.72|491.72|496.95|492.95|495.69|491.69|35
1614298850000|2021-02-26 00:20:50|495.66|491.66|495.09|491.09|495.96|491.96|495.09|491.09|36
1614298860000|2021-02-26 00:21:00|495.07|491.07|495.73|491.73|495.75|491.75|494.91|490.91|32
1614298870000|2021-02-26 00:21:10|495.8|491.8|496.12|492.12|496.21|492.21|495.75|491.75|38
1614298880000|2021-02-26 00:21:20|496.08|492.08|496.23|492.23|496.72|492.72|495.99|491.99|37
1614298890000|2021-02-26 00:21:30|496.26|492.26|496.81|492.81|497.08|493.08|496.06|492.06|36
1614298900000|2021-02-26 00:21:40|496.88|492.88|496.66|492.66|497.24|493.24|496.17|492.17|36
1614298910000|2021-02-26 00:21:50|496.68|492.68|498.15|494.15|498.41|494.41|496.65|492.65|37
1614298920000|2021-02-26 00:22:00|498.13|494.13|499.38|495.38|499.68|495.68|498.13|494.13|37
1614298930000|2021-02-26 00:22:10|499.27|495.27|498.04|494.04|499.27|495.27|497.99|493.99|39
1614298940000|2021-02-26 00:22:20|497.97|493.97|498.21|494.21|498.52|494.52|497.54|493.54|39
1614298950000|2021-02-26 00:22:30|498.19|494.19|498.23|494.23|498.55|494.55|498.17|494.17|37
1614298960000|2021-02-26 00:22:40|498.3|494.3|499.34|495.34|499.54|495.54|498.3|494.3|34
1614298970000|2021-02-26 00:22:50|499.32|495.32|500.3|496.3|500.32|496.32|499.31|495.31|36
1614298980000|2021-02-26 00:23:00|500.33|496.33|501.12|497.12|501.29|497.29|500.27|496.27|35
1614298990000|2021-02-26 00:23:10|501.01|497.01|502.03|498.03|502.03|498.03|501.01|497.01|34
1614299000000|2021-02-26 00:23:20|502.16|498.16|501.86|497.86|502.38|498.38|501.73|497.73|36
1614299010000|2021-02-26 00:23:30|501.92|497.92|501.43|497.43|502.01|498.01|501.3|497.3|39
1614299020000|2021-02-26 00:23:40|501.42|497.42|502.3|498.3|502.3|498.3|501.25|497.25|37
1614299030000|2021-02-26 00:23:50|502.31|498.31|502.18|498.18|502.35|498.35|501.81|497.81|35
1614299040000|2021-02-26 00:24:00|502.19|498.19|502.37|498.37|502.49|498.49|502.19|498.19|30
1614299050000|2021-02-26 00:24:10|502.4|498.4|502.73|498.73|502.94|498.94|502.4|498.4|37
1614299060000|2021-02-26 00:24:20|502.69|498.69|501.58|497.58|502.72|498.72|501.57|497.57|34
1614299070000|2021-02-26 00:24:30|501.54|497.54|500.4|496.4|501.54|497.54|500.37|496.37|37
1614299080000|2021-02-26 00:24:40|500.41|496.41|499.27|495.27|500.46|496.46|499.27|495.27|34
1614299090000|2021-02-26 00:24:50|499.18|495.18|499.17|495.17|499.79|495.79|498.88|494.88|33
1614299100000|2021-02-26 00:25:00|498.98|494.98|498.51|494.51|498.98|494.98|498.5|494.5|26
1614299110000|2021-02-26 00:25:10|498.5|494.5|498.63|494.63|498.91|494.91|498.35|494.35|32
1614299120000|2021-02-26 00:25:20|498.42|494.42|498.45|494.45|498.83|494.83|498.16|494.16|31
1614299130000|2021-02-26 00:25:30|498.27|494.27|496.68|492.68|498.83|494.83|495.71|491.71|31
1614299140000|2021-02-26 00:25:40|496.84|492.84|497.62|493.62|498.12|494.12|496.84|492.84|39
1614299150000|2021-02-26 00:25:50|497.82|493.82|497.93|493.93|498.14|494.14|497.46|493.46|36
1614299160000|2021-02-26 00:26:00|498.24|494.24|496.92|492.92|498.43|494.43|496.66|492.66|38
1614299170000|2021-02-26 00:26:10|496.98|492.98|495.89|491.89|496.98|492.98|495.89|491.89|39
1614299180000|2021-02-26 00:26:20|495.87|491.87|496.35|492.35|496.54|492.54|495.7|491.7|38
1614299190000|2021-02-26 00:26:30|496.51|492.51|496.17|492.17|496.55|492.55|496.03|492.03|40
1614299200000|2021-02-26 00:26:40|496.02|492.02|496.34|492.34|496.46|492.46|495.64|491.64|35
1614299210000|2021-02-26 00:26:50|496.24|492.24|496.52|492.52|496.63|492.63|495.9|491.9|36
1614299220000|2021-02-26 00:27:00|496.33|492.33|497.65|493.65|497.65|493.65|496.26|492.26|35
1614299230000|2021-02-26 00:27:10|497.72|493.72|496.94|492.94|497.77|493.77|496.61|492.61|35
1614299240000|2021-02-26 00:27:20|497.13|493.13|497.67|493.67|497.87|493.87|497.13|493.13|38
1614299250000|2021-02-26 00:27:30|497.71|493.71|498.16|494.16|498.54|494.54|497.7|493.7|35
1614299260000|2021-02-26 00:27:40|498.05|494.05|497.43|493.43|498.29|494.29|497.4|493.4|36
1614299270000|2021-02-26 00:27:50|497.48|493.48|497.32|493.32|497.63|493.63|497.13|493.13|34
1614299280000|2021-02-26 00:28:00|497.27|493.27|496.74|492.74|497.31|493.31|496.65|492.65|34
1614299290000|2021-02-26 00:28:10|496.71|492.71|496.33|492.33|496.96|492.96|496.3|492.3|33
1614299300000|2021-02-26 00:28:20|496.36|492.36|495.19|491.19|496.36|492.36|495.12|491.12|36
1614299310000|2021-02-26 00:28:30|495.16|491.16|495.01|491.01|495.43|491.43|494.92|490.92|35
1614299320000|2021-02-26 00:28:40|494.85|490.85|495.02|491.02|495.05|491.05|494.45|490.45|34
1614299330000|2021-02-26 00:28:50|495|491|494.9|490.9|495.21|491.21|494.72|490.72|38
1614299340000|2021-02-26 00:29:00|494.87|490.87|494.74|490.74|495.05|491.05|494.71|490.71|36
1614299350000|2021-02-26 00:29:10|494.72|490.72|495.67|491.67|495.67|491.67|494.72|490.72|37
1614299360000|2021-02-26 00:29:20|495.82|491.82|494.82|490.82|495.86|491.86|494.82|490.82|35
1614299370000|2021-02-26 00:29:30|494.83|490.83|494.95|490.95|495.32|491.32|494.75|490.75|39
1614299380000|2021-02-26 00:29:40|494.87|490.87|493.93|489.93|494.87|490.87|493.72|489.72|34
1614299390000|2021-02-26 00:29:50|493.99|489.99|493.75|489.75|494.43|490.43|493.7|489.7|36
1614299400000|2021-02-26 00:30:00|493.81|489.81|493.65|489.65|493.88|489.88|493.36|489.36|33
1614299410000|2021-02-26 00:30:10|493.67|489.67|493.06|489.06|493.69|489.69|492.63|488.63|37
1614299420000|2021-02-26 00:30:20|493.03|489.03|493.14|489.14|493.61|489.61|493.02|489.02|38
1614299430000|2021-02-26 00:30:30|493.15|489.15|492.36|488.36|493.15|489.15|492.36|488.36|29
1614299440000|2021-02-26 00:30:40|492.37|488.37|492.55|488.55|492.55|488.55|492.16|488.16|32
1614299450000|2021-02-26 00:30:50|492.67|488.67|492.06|488.06|492.91|488.91|492.06|488.06|34
1614299460000|2021-02-26 00:31:00|491.76|487.76|490.76|486.76|491.76|487.76|490.76|486.76|34
1614299470000|2021-02-26 00:31:10|490.72|486.72|490.19|486.19|490.84|486.84|490.19|486.19|29
1614299480000|2021-02-26 00:31:20|490.21|486.21|490.54|486.54|490.88|486.88|490.21|486.21|38
1614299490000|2021-02-26 00:31:30|490.56|486.56|489.73|485.73|490.56|486.56|489.55|485.55|35
1614299500000|2021-02-26 00:31:40|489.8|485.8|489.02|485.02|489.84|485.84|488.86|484.86|34
1614299510000|2021-02-26 00:31:50|489.22|485.22|488.05|484.05|489.28|485.28|488.05|484.05|34
1614299520000|2021-02-26 00:32:00|488.06|484.06|488.59|484.59|488.59|484.59|487.56|483.56|27
1614299530000|2021-02-26 00:32:10|488.62|484.62|488.64|484.64|488.86|484.86|488.18|484.18|37
1614299540000|2021-02-26 00:32:20|488.56|484.56|488.72|484.72|489.6|485.6|488.56|484.56|37
1614299550000|2021-02-26 00:32:30|488.69|484.69|488.96|484.96|489.09|485.09|488.51|484.51|38
1614299560000|2021-02-26 00:32:40|489.14|485.14|488.75|484.75|489.14|485.14|488.27|484.27|36
1614299570000|2021-02-26 00:32:50|488.81|484.81|487.74|483.74|488.92|484.92|487.74|483.74|36
1614299580000|2021-02-26 00:33:00|487.52|483.52|488.73|484.73|488.85|484.85|487.52|483.52|38
1614299590000|2021-02-26 00:33:10|488.76|484.76|488.93|484.93|489.14|485.14|488.56|484.56|36
1614299600000|2021-02-26 00:33:20|488.91|484.91|487.99|483.99|488.91|484.91|487.99|483.99|38
1614299610000|2021-02-26 00:33:30|488.11|484.11|486.42|482.42|488.11|484.11|486.38|482.38|36
1614299620000|2021-02-26 00:33:40|486.41|482.41|486.69|482.69|487.13|483.13|486.25|482.25|37
1614299630000|2021-02-26 00:33:50|486.71|482.71|486.01|482.01|486.71|482.71|486.01|482.01|35
1614299640000|2021-02-26 00:34:00|486.09|482.09|484.47|480.47|486.11|482.11|484.45|480.45|35
1614299650000|2021-02-26 00:34:10|484.39|480.39|486|482|486|482|484.39|480.39|31
1614299660000|2021-02-26 00:34:20|485.91|481.91|485.69|481.69|486.4|482.4|485.13|481.13|38
1614299670000|2021-02-26 00:34:30|485.88|481.88|486.15|482.15|486.15|482.15|485.35|481.35|38
1614299680000|2021-02-26 00:34:40|486.24|482.24|485.89|481.89|486.64|482.64|485.5|481.5|38
1614299690000|2021-02-26 00:34:50|485.91|481.91|486.86|482.86|486.86|482.86|485.91|481.91|32
1614299700000|2021-02-26 00:35:00|486.85|482.85|485.76|481.76|487.49|483.49|485.76|481.76|38
1614299710000|2021-02-26 00:35:10|485.75|481.75|484.98|480.98|485.81|481.81|484.88|480.88|34
1614299720000|2021-02-26 00:35:20|484.97|480.97|484.16|480.16|484.97|480.97|484.13|480.13|36
1614299730000|2021-02-26 00:35:30|484.15|480.15|483.61|479.61|484.23|480.23|483.37|479.37|37
1614299740000|2021-02-26 00:35:40|483.58|479.58|483.48|479.48|484.1|480.1|483.45|479.45|36
1614299750000|2021-02-26 00:35:50|483.49|479.49|482.17|478.17|483.49|479.49|481.01|477.01|34
1614299760000|2021-02-26 00:36:00|482.4|478.4|481.97|477.97|483.25|479.25|481.92|477.92|38
1614299770000|2021-02-26 00:36:10|481.96|477.96|481.42|477.42|481.96|477.96|481.34|477.34|32
1614299780000|2021-02-26 00:36:20|481.45|477.45|481.5|477.5|481.7|477.7|481.18|477.18|38
1614299790000|2021-02-26 00:36:30|481.49|477.49|481.44|477.44|482.59|478.59|481.44|477.44|34
1614299800000|2021-02-26 00:36:40|481.43|477.43|481.19|477.19|481.51|477.51|481.14|477.14|38
1614299810000|2021-02-26 00:36:50|481.05|477.05|481.16|477.16|481.41|477.41|480.85|476.85|36
1614299820000|2021-02-26 00:37:00|480.95|476.95|481.28|477.28|481.79|477.79|480.8|476.8|32
1614299830000|2021-02-26 00:37:10|481.42|477.42|480.9|476.9|481.48|477.48|480.82|476.82|37
1614299840000|2021-02-26 00:37:20|480.91|476.91|480.18|476.18|480.91|476.91|480.18|476.18|29
1614299850000|2021-02-26 00:37:30|480.17|476.17|479.23|475.23|480.17|476.17|479.01|475.01|34
1614299860000|2021-02-26 00:37:40|479.14|475.14|479.28|475.28|479.45|475.45|479.02|475.02|34
1614299870000|2021-02-26 00:37:50|479.27|475.27|479.13|475.13|479.36|475.36|478.93|474.93|32
1614299880000|2021-02-26 00:38:00|478.69|474.69|477.06|473.06|478.72|474.72|476.98|472.98|28
1614299890000|2021-02-26 00:38:10|477.02|473.02|478.41|474.41|478.48|474.48|475.95|471.95|37
1614299900000|2021-02-26 00:38:20|478.68|474.68|480.6|476.6|480.6|476.6|478.68|474.68|36
1614299910000|2021-02-26 00:38:30|480.59|476.59|479.06|475.06|480.83|476.83|479.03|475.03|37
1614299920000|2021-02-26 00:38:40|478.96|474.96|480.45|476.45|480.45|476.45|478.96|474.96|39
1614299930000|2021-02-26 00:38:50|480.01|476.01|481.4|477.4|482.04|478.04|480.01|476.01|36
1614299940000|2021-02-26 00:39:00|481.27|477.27|483.65|479.65|483.65|479.65|481.27|477.27|35
1614299950000|2021-02-26 00:39:10|483.67|479.67|483.1|479.1|483.93|479.93|483|479|40
1614299960000|2021-02-26 00:39:20|483.21|479.21|484.19|480.19|484.26|480.26|482.91|478.91|38
1614299970000|2021-02-26 00:39:30|483.79|479.79|484.12|480.12|484.42|480.42|483.51|479.51|36
1614299980000|2021-02-26 00:39:40|484.07|480.07|483.94|479.94|484.75|480.75|483.94|479.94|37
1614299990000|2021-02-26 00:39:50|484.22|480.22|484.64|480.64|484.89|480.89|483.99|479.99|39
1614300000000|2021-02-26 00:40:00|484.78|480.78|485.62|481.62|485.62|481.62|484.59|480.59|34
1614300010000|2021-02-26 00:40:10|485.48|481.48|484.9|480.9|485.62|481.62|484.86|480.86|32
1614300020000|2021-02-26 00:40:20|485.02|481.02|485.98|481.98|486.14|482.14|485|481|28
1614300030000|2021-02-26 00:40:30|486.21|482.21|486.72|482.72|486.79|482.79|486|482|31
1614300040000|2021-02-26 00:40:40|486.39|482.39|485.98|481.98|486.84|482.84|485.98|481.98|28
1614300050000|2021-02-26 00:40:50|485.95|481.95|484.19|480.19|486.07|482.07|484.19|480.19|37
1614300060000|2021-02-26 00:41:00|484.16|480.16|485.36|481.36|485.47|481.47|483.98|479.98|37
1614300070000|2021-02-26 00:41:10|485.61|481.61|485.73|481.73|486.07|482.07|485.32|481.32|36
1614300080000|2021-02-26 00:41:20|485.62|481.62|485.02|481.02|485.62|481.62|484.86|480.86|36
1614300090000|2021-02-26 00:41:30|484.81|480.81|485|481|485.01|481.01|484.24|480.24|33
1614300100000|2021-02-26 00:41:40|485.09|481.09|485.91|481.91|486.01|482.01|485.05|481.05|34
1614300110000|2021-02-26 00:41:50|485.92|481.92|486.23|482.23|486.24|482.24|485.36|481.36|35
1614300120000|2021-02-26 00:42:00|486.27|482.27|485.53|481.53|486.27|482.27|485.33|481.33|38
1614300130000|2021-02-26 00:42:10|485.45|481.45|485.62|481.62|485.9|481.9|485.42|481.42|36
1614300140000|2021-02-26 00:42:20|485.66|481.66|484.19|480.19|485.67|481.67|484.19|480.19|40
1614300150000|2021-02-26 00:42:30|484.18|480.18|483.1|479.1|484.25|480.25|483.1|479.1|32
1614300160000|2021-02-26 00:42:40|482.84|478.84|482.06|478.06|484.23|480.23|481.99|477.99|35
1614300170000|2021-02-26 00:42:50|482.05|478.05|482.36|478.36|482.97|478.97|481.75|477.75|33
1614300180000|2021-02-26 00:43:00|482.52|478.52|481.68|477.68|482.85|478.85|481.58|477.58|38
1614300190000|2021-02-26 00:43:10|481.63|477.63|478.96|474.96|481.63|477.63|478.96|474.96|40
1614300200000|2021-02-26 00:43:20|479.03|475.03|479.15|475.15|479.8|475.8|478.8|474.8|36
1614300210000|2021-02-26 00:43:30|479.32|475.32|478.17|474.17|479.32|475.32|478.17|474.17|36
1614300220000|2021-02-26 00:43:40|478.08|474.08|477.43|473.43|478.14|474.14|477.32|473.32|39
1614300230000|2021-02-26 00:43:50|477.58|473.58|477.79|473.79|478.25|474.25|477.36|473.36|37
1614300240000|2021-02-26 00:44:00|477.83|473.83|478.1|474.1|478.23|474.23|477.22|473.22|38
1614300250000|2021-02-26 00:44:10|478.11|474.11|477.15|473.15|478.11|474.11|477.15|473.15|35
1614300260000|2021-02-26 00:44:20|477.1|473.1|478.83|474.83|478.85|474.85|476.99|472.99|34
1614300270000|2021-02-26 00:44:30|478.75|474.75|479.5|475.5|479.5|475.5|478.75|474.75|34
1614300280000|2021-02-26 00:44:40|479.57|475.57|480.91|476.91|480.91|476.91|479.46|475.46|37
1614300290000|2021-02-26 00:44:50|480.87|476.87|480.85|476.85|481.63|477.63|480.81|476.81|37
1614300300000|2021-02-26 00:45:00|480.81|476.81|481.82|477.82|482.26|478.26|480.81|476.81|39
1614300310000|2021-02-26 00:45:10|481.86|477.86|482.47|478.47|482.64|478.64|480.58|476.58|32
1614300320000|2021-02-26 00:45:20|480.58|476.58|485.13|481.13|486.39|482.39|480.58|476.58|29
1614300330000|2021-02-26 00:45:30|485.34|481.34|486.27|482.27|486.65|482.65|484.93|480.93|38
1614300340000|2021-02-26 00:45:40|486.31|482.31|486.27|482.27|486.68|482.68|486.22|482.22|36
1614300350000|2021-02-26 00:45:50|486.15|482.15|485.72|481.72|486.22|482.22|485.72|481.72|39
1614300360000|2021-02-26 00:46:00|485.9|481.9|484.95|480.95|486.1|482.1|484.64|480.64|35
1614300370000|2021-02-26 00:46:10|485.12|481.12|484.8|480.8|485.12|481.12|483.39|479.39|35
1614300380000|2021-02-26 00:46:20|484.82|480.82|482.25|478.25|485.08|481.08|482.12|478.12|35
1614300390000|2021-02-26 00:46:30|482.2|478.2|482.1|478.1|482.27|478.27|481.86|477.86|30
1614300400000|2021-02-26 00:46:40|481.97|477.97|480.2|476.2|482.27|478.27|480.18|476.18|24
1614300410000|2021-02-26 00:46:50|480.17|476.17|479.79|475.79|480.2|476.2|479.67|475.67|34
1614300420000|2021-02-26 00:47:00|479.63|475.63|480.33|476.33|480.55|476.55|479.54|475.54|33
1614300430000|2021-02-26 00:47:10|480.28|476.28|479.77|475.77|480.74|476.74|479.72|475.72|37
1614300440000|2021-02-26 00:47:20|480.07|476.07|478.81|474.81|480.1|476.1|478.8|474.8|34
1614300450000|2021-02-26 00:47:30|478.71|474.71|478.45|474.45|479.03|475.03|478.45|474.45|39
1614300460000|2021-02-26 00:47:40|478.41|474.41|478.95|474.95|478.97|474.97|478.38|474.38|36
1614300470000|2021-02-26 00:47:50|478.96|474.96|479.74|475.74|479.74|475.74|478.96|474.96|38
1614300480000|2021-02-26 00:48:00|479.76|475.76|480.22|476.22|481.03|477.03|479.75|475.75|35
1614300490000|2021-02-26 00:48:10|480.28|476.28|482.46|478.46|482.51|478.51|480.28|476.28|31
1614300500000|2021-02-26 00:48:20|482.53|478.53|482.86|478.86|483.17|479.17|482.53|478.53|33
1614300510000|2021-02-26 00:48:30|483.08|479.08|483.62|479.62|483.76|479.76|482.57|478.57|28
1614300520000|2021-02-26 00:48:40|483.15|479.15|483.63|479.63|483.8|479.8|483.15|479.15|24
1614300530000|2021-02-26 00:48:50|483.65|479.65|484.48|480.48|484.49|480.49|483.14|479.14|31
1614300540000|2021-02-26 00:49:00|484.44|480.44|482.31|478.31|484.44|480.44|482.31|478.31|35
1614300550000|2021-02-26 00:49:10|482.29|478.29|482.55|478.55|483.48|479.48|482.25|478.25|39
1614300560000|2021-02-26 00:49:20|482.56|478.56|482.38|478.38|482.6|478.6|482.02|478.02|34
1614300570000|2021-02-26 00:49:30|482.36|478.36|482.69|478.69|482.82|478.82|481.94|477.94|38
1614300580000|2021-02-26 00:49:40|482.8|478.8|483.37|479.37|483.58|479.58|482.7|478.7|36
1614300590000|2021-02-26 00:49:50|483.39|479.39|483.37|479.37|483.88|479.88|483.19|479.19|38
1614300600000|2021-02-26 00:50:00|483.46|479.46|484.65|480.65|484.75|480.75|483.42|479.42|36
1614300610000|2021-02-26 00:50:10|484.75|480.75|485.03|481.03|485.12|481.12|484.4|480.4|35
1614300620000|2021-02-26 00:50:20|485.04|481.04|485.37|481.37|485.37|481.37|484.77|480.77|32
1614300630000|2021-02-26 00:50:30|485.41|481.41|485.39|481.39|485.79|481.79|485.17|481.17|34
1614300640000|2021-02-26 00:50:40|485.38|481.38|486.27|482.27|486.27|482.27|485.35|481.35|34
1614300650000|2021-02-26 00:50:50|486.28|482.28|486.29|482.29|486.29|482.29|485.57|481.57|36
1614300660000|2021-02-26 00:51:00|486.37|482.37|486.02|482.02|486.37|482.37|485.52|481.52|35
1614300670000|2021-02-26 00:51:10|485.99|481.99|485.44|481.44|485.99|481.99|485.02|481.02|33
1614300680000|2021-02-26 00:51:20|485.26|481.26|485.63|481.63|485.63|481.63|484.74|480.74|35
1614300690000|2021-02-26 00:51:30|485.69|481.69|485.85|481.85|486.11|482.11|485.45|481.45|38
1614300700000|2021-02-26 00:51:40|485.64|481.64|486.04|482.04|486.04|482.04|485.35|481.35|34
1614300710000|2021-02-26 00:51:50|486.26|482.26|486.24|482.24|486.76|482.76|486.22|482.22|31
1614300720000|2021-02-26 00:52:00|486.06|482.06|486.66|482.66|486.88|482.88|485.77|481.77|38
1614300730000|2021-02-26 00:52:10|486.68|482.68|486.99|482.99|487.07|483.07|486.66|482.66|34
1614300740000|2021-02-26 00:52:20|486.91|482.91|487.56|483.56|487.56|483.56|486.89|482.89|31
1614300750000|2021-02-26 00:52:30|487.5|483.5|487.69|483.69|488.07|484.07|487.47|483.47|37
1614300760000|2021-02-26 00:52:40|487.71|483.71|487.91|483.91|488.34|484.34|487.59|483.59|37
1614300770000|2021-02-26 00:52:50|488.09|484.09|487.03|483.03|488.25|484.25|486.99|482.99|36
1614300780000|2021-02-26 00:53:00|486.97|482.97|486.96|482.96|487.23|483.23|486.52|482.52|39
1614300790000|2021-02-26 00:53:10|486.94|482.94|485.81|481.81|487.11|483.11|485.77|481.77|31
1614300800000|2021-02-26 00:53:20|485.76|481.76|485.35|481.35|485.81|481.81|485.35|481.35|27
1614300810000|2021-02-26 00:53:30|485.52|481.52|485.59|481.59|485.81|481.81|484.93|480.93|37
1614300820000|2021-02-26 00:53:40|485.54|481.54|484.79|480.79|485.55|481.55|484.35|480.35|33
1614300830000|2021-02-26 00:53:50|484.84|480.84|485.76|481.76|485.76|481.76|484.75|480.75|37
1614300840000|2021-02-26 00:54:00|485.86|481.86|485.72|481.72|486.33|482.33|485.62|481.62|35
1614300850000|2021-02-26 00:54:10|485.67|481.67|486.89|482.89|486.89|482.89|485.63|481.63|38
1614300860000|2021-02-26 00:54:20|486.92|482.92|488.35|484.35|488.35|484.35|486.92|482.92|34
1614300870000|2021-02-26 00:54:30|487.62|483.62|488.39|484.39|488.51|484.51|487.53|483.53|36
1614300880000|2021-02-26 00:54:40|488.42|484.42|488.5|484.5|488.54|484.54|487.51|483.51|31
1614300890000|2021-02-26 00:54:50|488.44|484.44|488.6|484.6|488.72|484.72|488.31|484.31|35
1614300900000|2021-02-26 00:55:00|488.62|484.62|487.65|483.65|488.62|484.62|487.41|483.41|35
1614300910000|2021-02-26 00:55:10|487.67|483.67|487.88|483.88|488.56|484.56|487.67|483.67|39
1614300920000|2021-02-26 00:55:20|487.8|483.8|487.72|483.72|488.22|484.22|487.68|483.68|34
1614300930000|2021-02-26 00:55:30|487.88|483.88|488.43|484.43|488.52|484.52|487.6|483.6|31
1614300940000|2021-02-26 00:55:40|488.11|484.11|487.26|483.26|488.17|484.17|487.26|483.26|34
1614300950000|2021-02-26 00:55:50|487.33|483.33|486.14|482.14|487.33|483.33|485.83|481.83|31
1614300960000|2021-02-26 00:56:00|486.35|482.35|486.62|482.62|486.63|482.63|485.91|481.91|39
1614300970000|2021-02-26 00:56:10|486.79|482.79|486.7|482.7|487.24|483.24|486.6|482.6|38
1614300980000|2021-02-26 00:56:20|486.88|482.88|487.51|483.51|487.65|483.65|486.88|482.88|35
1614300990000|2021-02-26 00:56:30|487.59|483.59|487.46|483.46|487.63|483.63|487.36|483.36|34
1614301000000|2021-02-26 00:56:40|487.45|483.45|487.08|483.08|487.55|483.55|486.76|482.76|34
1614301010000|2021-02-26 00:56:50|486.99|482.99|485.86|481.86|486.99|482.99|485.76|481.76|34
1614301020000|2021-02-26 00:57:00|485.84|481.84|484.65|480.65|485.88|481.88|484.65|480.65|34
1614301030000|2021-02-26 00:57:10|484.68|480.68|485.21|481.21|485.21|481.21|484.46|480.46|35
1614301040000|2021-02-26 00:57:20|485.17|481.17|485.09|481.09|485.54|481.54|484.92|480.92|37
1614301050000|2021-02-26 00:57:30|485.11|481.11|485.12|481.12|485.61|481.61|484.82|480.82|39
1614301060000|2021-02-26 00:57:40|485.16|481.16|484.97|480.97|485.36|481.36|484.92|480.92|39
1614301070000|2021-02-26 00:57:50|485.02|481.02|484.93|480.93|485.48|481.48|484.9|480.9|35
1614301080000|2021-02-26 00:58:00|484.91|480.91|485.21|481.21|485.21|481.21|484.83|480.83|35
1614301090000|2021-02-26 00:58:10|485.2|481.2|486.67|482.67|486.67|482.67|484.92|480.92|38
1614301100000|2021-02-26 00:58:20|486.7|482.7|487.01|483.01|487.2|483.2|486.66|482.66|28
1614301110000|2021-02-26 00:58:30|487|483|487.07|483.07|487.49|483.49|486.97|482.97|34
1614301120000|2021-02-26 00:58:40|487.25|483.25|486.97|482.97|487.48|483.48|486.96|482.96|38
1614301130000|2021-02-26 00:58:50|487.29|483.29|487.34|483.34|487.59|483.59|487.15|483.15|33
1614301140000|2021-02-26 00:59:00|487.44|483.44|487.72|483.72|487.84|483.84|487.37|483.37|33
1614301150000|2021-02-26 00:59:10|487.71|483.71|488.26|484.26|488.68|484.68|487.71|483.71|30
1614301160000|2021-02-26 00:59:20|488.28|484.28|489.27|485.27|489.59|485.59|488.28|484.28|30
1614301170000|2021-02-26 00:59:30|489.43|485.43|490.07|486.07|490.24|486.24|489.11|485.11|33
1614301180000|2021-02-26 00:59:40|490.14|486.14|490.1|486.1|490.34|486.34|489.7|485.7|34
1614301190000|2021-02-26 00:59:50|490.33|486.33|490.07|486.07|490.44|486.44|490.07|486.07|34
1614301200000|2021-02-26 01:00:00|490.16|486.16|490.18|486.18|490.41|486.41|490|486|32
1614301210000|2021-02-26 01:00:10|490.19|486.19|491.01|487.01|491.18|487.18|490.15|486.15|33
1614301220000|2021-02-26 01:00:20|490.99|486.99|490.57|486.57|490.99|486.99|490.52|486.52|33
1614301230000|2021-02-26 01:00:30|490.53|486.53|489.71|485.71|490.53|486.53|489.69|485.69|31
1614301240000|2021-02-26 01:00:40|489.66|485.66|489.38|485.38|489.66|485.66|489.05|485.05|32
1614301250000|2021-02-26 01:00:50|489.32|485.32|489.93|485.93|489.93|485.93|489.32|485.32|38
1614301260000|2021-02-26 01:01:00|489.95|485.95|489.3|485.3|490.01|486.01|489.19|485.19|37
1614301270000|2021-02-26 01:01:10|489.27|485.27|489.15|485.15|489.73|485.73|489.09|485.09|34
1614301280000|2021-02-26 01:01:20|489.02|485.02|488.8|484.8|489.14|485.14|488.13|484.13|35
1614301290000|2021-02-26 01:01:30|488.81|484.81|488.71|484.71|489.19|485.19|488.55|484.55|37
1614301300000|2021-02-26 01:01:40|488.66|484.66|488.04|484.04|488.66|484.66|487.86|483.86|37
1614301310000|2021-02-26 01:01:50|488.23|484.23|488.77|484.77|488.85|484.85|488.23|484.23|36
1614301320000|2021-02-26 01:02:00|488.82|484.82|489.23|485.23|489.84|485.84|488.82|484.82|40
1614301330000|2021-02-26 01:02:10|489.19|485.19|489.5|485.5|489.8|485.8|489.12|485.12|36
1614301340000|2021-02-26 01:02:20|489.52|485.52|489.86|485.86|490.21|486.21|489.5|485.5|35
1614301350000|2021-02-26 01:02:30|489.87|485.87|489.58|485.58|489.9|485.9|489.47|485.47|36
1614301360000|2021-02-26 01:02:40|489.8|485.8|490.6|486.6|490.75|486.75|489.62|485.62|38
1614301370000|2021-02-26 01:02:50|490.61|486.61|490.49|486.49|491.08|487.08|490.45|486.45|30
1614301380000|2021-02-26 01:03:00|490.63|486.63|491.72|487.72|491.72|487.72|490.63|486.63|34
1614301390000|2021-02-26 01:03:10|491.65|487.65|492.05|488.05|492.06|488.06|491.54|487.54|38
1614301400000|2021-02-26 01:03:20|491.86|487.86|492.24|488.24|492.33|488.33|491.8|487.8|31
1614301410000|2021-02-26 01:03:30|492.25|488.25|492.44|488.44|492.44|488.44|491.49|487.49|35
1614301420000|2021-02-26 01:03:40|492.48|488.48|491.97|487.97|492.64|488.64|491.83|487.83|35
1614301430000|2021-02-26 01:03:50|491.88|487.88|491.84|487.84|492|488|491.68|487.68|33
1614301440000|2021-02-26 01:04:00|491.77|487.77|492.9|488.9|492.9|488.9|491.71|487.71|35
1614301450000|2021-02-26 01:04:10|492.84|488.84|492.52|488.52|492.89|488.89|492.52|488.52|36
1614301460000|2021-02-26 01:04:20|492.43|488.43|492.23|488.23|492.43|488.43|491.51|487.51|37
1614301470000|2021-02-26 01:04:30|492.28|488.28|492.27|488.27|492.28|488.28|491.77|487.77|31
1614301480000|2021-02-26 01:04:40|492.14|488.14|491.89|487.89|492.55|488.55|491.82|487.82|35
1614301490000|2021-02-26 01:04:50|491.95|487.95|492.11|488.11|492.42|488.42|491.9|487.9|33
1614301500000|2021-02-26 01:05:00|492.15|488.15|492.11|488.11|492.4|488.4|492.06|488.06|35
1614301510000|2021-02-26 01:05:10|492.06|488.06|491.03|487.03|492.06|488.06|491.03|487.03|35
1614301520000|2021-02-26 01:05:20|490.98|486.98|490.59|486.59|490.98|486.98|490.59|486.59|28
1614301530000|2021-02-26 01:05:30|490.64|486.64|491.23|487.23|491.23|487.23|490.64|486.64|39
1614301540000|2021-02-26 01:05:40|491.13|487.13|491.51|487.51|491.79|487.79|491.13|487.13|36
1614301550000|2021-02-26 01:05:50|491.56|487.56|491.16|487.16|491.62|487.62|491.06|487.06|33
1614301560000|2021-02-26 01:06:00|491.15|487.15|491.85|487.85|491.97|487.97|491.01|487.01|37
1614301570000|2021-02-26 01:06:10|491.9|487.9|491.77|487.77|492|488|491.26|487.26|39
1614301580000|2021-02-26 01:06:20|491.63|487.63|491.49|487.49|491.87|487.87|491.26|487.26|34
1614301590000|2021-02-26 01:06:30|491.52|487.52|491.09|487.09|491.6|487.6|490.87|486.87|33
1614301600000|2021-02-26 01:06:40|491.13|487.13|491.05|487.05|491.4|487.4|490.99|486.99|30
1614301610000|2021-02-26 01:06:50|491.14|487.14|491.23|487.23|491.51|487.51|491.08|487.08|32
1614301620000|2021-02-26 01:07:00|491.22|487.22|492.64|488.64|492.65|488.65|491.22|487.22|34
1614301630000|2021-02-26 01:07:10|492.39|488.39|492.36|488.36|492.67|488.67|491.66|487.66|36
1614301640000|2021-02-26 01:07:20|492.39|488.39|492.79|488.79|492.82|488.82|492.11|488.11|36
1614301650000|2021-02-26 01:07:30|492.76|488.76|491.98|487.98|492.76|488.76|491.98|487.98|34
1614301660000|2021-02-26 01:07:40|492.02|488.02|491.31|487.31|492.03|488.03|491.26|487.26|30
1614301670000|2021-02-26 01:07:50|491.44|487.44|491.01|487.01|491.45|487.45|490.73|486.73|35
1614301680000|2021-02-26 01:08:00|491.03|487.03|490.66|486.66|491.04|487.04|490.49|486.49|33
1614301690000|2021-02-26 01:08:10|490.55|486.55|488.69|484.69|490.55|486.55|488.69|484.69|36
1614301700000|2021-02-26 01:08:20|488.68|484.68|489|485|489.15|485.15|488.56|484.56|35
1614301710000|2021-02-26 01:08:30|489.19|485.19|488.45|484.45|489.84|485.84|488.45|484.45|36
1614301720000|2021-02-26 01:08:40|488.39|484.39|487.32|483.32|488.53|484.53|487.28|483.28|37
1614301730000|2021-02-26 01:08:50|487.47|483.47|486.67|482.67|487.47|483.47|486.47|482.47|35
1614301740000|2021-02-26 01:09:00|486.65|482.65|487.18|483.18|487.28|483.28|486.53|482.53|38
1614301750000|2021-02-26 01:09:10|487.42|483.42|487.06|483.06|487.54|483.54|487|483|37
1614301760000|2021-02-26 01:09:20|487.07|483.07|486.92|482.92|487.08|483.08|486.67|482.67|35
1614301770000|2021-02-26 01:09:30|486.93|482.93|485.98|481.98|486.97|482.97|485.98|481.98|36
1614301780000|2021-02-26 01:09:40|486.04|482.04|485.37|481.37|486.14|482.14|485.04|481.04|34
1614301790000|2021-02-26 01:09:50|485.1|481.1|485.3|481.3|485.86|481.86|485.1|481.1|35
1614301800000|2021-02-26 01:10:00|485.27|481.27|486.17|482.17|486.18|482.18|485.27|481.27|37
1614301810000|2021-02-26 01:10:10|486.25|482.25|486.1|482.1|486.71|482.71|486.1|482.1|38
1614301820000|2021-02-26 01:10:20|486.18|482.18|486.79|482.79|486.93|482.93|486.18|482.18|35
1614301830000|2021-02-26 01:10:30|486.8|482.8|485.92|481.92|486.8|482.8|485.74|481.74|35
1614301840000|2021-02-26 01:10:40|485.93|481.93|486.65|482.65|486.68|482.68|485.93|481.93|35
1614301850000|2021-02-26 01:10:50|486.67|482.67|486.32|482.32|486.8|482.8|486.23|482.23|37
1614301860000|2021-02-26 01:11:00|486.25|482.25|486.82|482.82|486.91|482.91|486.25|482.25|34
1614301870000|2021-02-26 01:11:10|486.85|482.85|488.1|484.1|488.1|484.1|486.85|482.85|32
1614301880000|2021-02-26 01:11:20|488.11|484.11|489.25|485.25|489.26|485.26|488.11|484.11|31
1614301890000|2021-02-26 01:11:30|489.29|485.29|489.43|485.43|489.54|485.54|488.84|484.84|32
1614301900000|2021-02-26 01:11:40|489.4|485.4|489.5|485.5|489.6|485.6|489.04|485.04|34
1614301910000|2021-02-26 01:11:50|489.51|485.51|489.78|485.78|489.78|485.78|489.36|485.36|36
1614301920000|2021-02-26 01:12:00|489.66|485.66|489.82|485.82|489.86|485.86|489.48|485.48|27
1614301930000|2021-02-26 01:12:10|489.83|485.83|489.19|485.19|489.9|485.9|489.19|485.19|36
1614301940000|2021-02-26 01:12:20|489.15|485.15|488.89|484.89|489.16|485.16|488.36|484.36|36
1614301950000|2021-02-26 01:12:30|488.92|484.92|488.3|484.3|489.02|485.02|488.12|484.12|34
1614301960000|2021-02-26 01:12:40|488.5|484.5|488.44|484.44|488.57|484.57|488.25|484.25|36
1614301970000|2021-02-26 01:12:50|488.32|484.32|487.52|483.52|488.45|484.45|487.33|483.33|38
1614301980000|2021-02-26 01:13:00|487.24|483.24|486.86|482.86|487.52|483.52|486.63|482.63|38
1614301990000|2021-02-26 01:13:10|486.84|482.84|487.15|483.15|487.47|483.47|486.58|482.58|39
1614302000000|2021-02-26 01:13:20|487.32|483.32|487.28|483.28|487.51|483.51|487.01|483.01|33
1614302010000|2021-02-26 01:13:30|487.41|483.41|487.08|483.08|487.92|483.92|487.08|483.08|37
1614302020000|2021-02-26 01:13:40|487.06|483.06|487.02|483.02|487.29|483.29|486.9|482.9|36
1614302030000|2021-02-26 01:13:50|486.98|482.98|486.72|482.72|487.24|483.24|486.41|482.41|33
1614302040000|2021-02-26 01:14:00|486.7|482.7|486.85|482.85|487.19|483.19|486.7|482.7|34
1614302050000|2021-02-26 01:14:10|486.99|482.99|487.75|483.75|487.81|483.81|486.75|482.75|37
1614302060000|2021-02-26 01:14:20|487.78|483.78|488.38|484.38|488.46|484.46|487.75|483.75|38
1614302070000|2021-02-26 01:14:30|488.39|484.39|489.4|485.4|489.48|485.48|488.39|484.39|29
1614302080000|2021-02-26 01:14:40|489.47|485.47|489.13|485.13|489.71|485.71|488.94|484.94|36
1614302090000|2021-02-26 01:14:50|489.18|485.18|489.51|485.51|489.57|485.57|489.17|485.17|33
1614302100000|2021-02-26 01:15:00|489.52|485.52|489.04|485.04|489.93|485.93|488.92|484.92|39
1614302110000|2021-02-26 01:15:10|489.03|485.03|488.64|484.64|489.03|485.03|488.5|484.5|38
1614302120000|2021-02-26 01:15:20|488.48|484.48|488.41|484.41|488.6|484.6|488.37|484.37|34
1614302130000|2021-02-26 01:15:30|488.34|484.34|487.84|483.84|488.39|484.39|487.66|483.66|34
1614302140000|2021-02-26 01:15:40|487.95|483.95|488.44|484.44|488.45|484.45|487.68|483.68|38
1614302150000|2021-02-26 01:15:50|488.4|484.4|488.79|484.79|488.96|484.96|488.37|484.37|33
1614302160000|2021-02-26 01:16:00|488.67|484.67|489.02|485.02|489.52|485.52|488.48|484.48|38
1614302170000|2021-02-26 01:16:10|489.05|485.05|489.49|485.49|489.8|485.8|488.33|484.33|38
1614302180000|2021-02-26 01:16:20|489.57|485.57|490.72|486.72|490.78|486.78|489.25|485.25|34
1614302190000|2021-02-26 01:16:30|490.73|486.73|490.77|486.77|490.83|486.83|490.36|486.36|26
1614302200000|2021-02-26 01:16:40|490.75|486.75|490.9|486.9|491.49|487.49|490.75|486.75|33
1614302210000|2021-02-26 01:16:50|490.91|486.91|491.07|487.07|491.12|487.12|490.66|486.66|37
1614302220000|2021-02-26 01:17:00|491|487|491.07|487.07|491.17|487.17|490.94|486.94|31
1614302230000|2021-02-26 01:17:10|491.05|487.05|490.69|486.69|491.06|487.06|490.63|486.63|37
1614302240000|2021-02-26 01:17:20|490.68|486.68|489.68|485.68|490.68|486.68|489.68|485.68|34
1614302250000|2021-02-26 01:17:30|489.57|485.57|490.01|486.01|490.36|486.36|489.57|485.57|38
1614302260000|2021-02-26 01:17:40|489.98|485.98|489.82|485.82|490.2|486.2|489.8|485.8|38
1614302270000|2021-02-26 01:17:50|489.76|485.76|489.29|485.29|489.76|485.76|489.21|485.21|36
1614302280000|2021-02-26 01:18:00|489.51|485.51|490.01|486.01|490.07|486.07|489.41|485.41|33
1614302290000|2021-02-26 01:18:10|490.04|486.04|490.36|486.36|490.7|486.7|490.04|486.04|33
1614302300000|2021-02-26 01:18:20|490.31|486.31|490.94|486.94|490.95|486.95|490.25|486.25|29
1614302310000|2021-02-26 01:18:30|491.01|487.01|491.7|487.7|491.79|487.79|491.01|487.01|34
1614302320000|2021-02-26 01:18:40|491.72|487.72|491.04|487.04|491.72|487.72|491.04|487.04|38
1614302330000|2021-02-26 01:18:50|491.02|487.02|491.31|487.31|491.32|487.32|490.99|486.99|30
1614302340000|2021-02-26 01:19:00|491.48|487.48|491.86|487.86|492.01|488.01|491.44|487.44|34
1614302350000|2021-02-26 01:19:10|491.85|487.85|491.42|487.42|492.21|488.21|491.42|487.42|36
1614302360000|2021-02-26 01:19:20|491.38|487.38|491.24|487.24|491.74|487.74|491.2|487.2|35
1614302370000|2021-02-26 01:19:30|491.32|487.32|491|487|491.32|487.32|490.95|486.95|36
1614302380000|2021-02-26 01:19:40|491.06|487.06|490.84|486.84|491.25|487.25|490.84|486.84|31
1614302390000|2021-02-26 01:19:50|490.86|486.86|490.79|486.79|490.88|486.88|490.58|486.58|29
1614302400000|2021-02-26 01:20:00|490.81|486.81|492.06|488.06|492.06|488.06|490.81|486.81|32
1614302410000|2021-02-26 01:20:10|492.03|488.03|492.52|488.52|492.75|488.75|491.95|487.95|35
1614302420000|2021-02-26 01:20:20|492.48|488.48|492.39|488.39|492.48|488.48|492|488|35
1614302430000|2021-02-26 01:20:30|492.61|488.61|492.73|488.73|492.73|488.73|492.39|488.39|34
1614302440000|2021-02-26 01:20:40|492.66|488.66|492.81|488.81|492.88|488.88|492.66|488.66|23
1614302450000|2021-02-26 01:20:50|492.83|488.83|492.89|488.89|493.05|489.05|492.74|488.74|28
1614302460000|2021-02-26 01:21:00|493.04|489.04|492.84|488.84|493.39|489.39|492.84|488.84|35
1614302470000|2021-02-26 01:21:10|492.9|488.9|492.7|488.7|493.09|489.09|492.66|488.66|34
1614302480000|2021-02-26 01:21:20|492.71|488.71|493.04|489.04|493.04|489.04|492.71|488.71|31
1614302490000|2021-02-26 01:21:30|493.03|489.03|493.27|489.27|493.41|489.41|493.03|489.03|22
1614302500000|2021-02-26 01:21:40|493.19|489.19|493.17|489.17|493.24|489.24|493.12|489.12|17
1614302510000|2021-02-26 01:21:50|493.16|489.16|493.1|489.1|493.48|489.48|493.05|489.05|33
1614302520000|2021-02-26 01:22:00|493.11|489.11|493.57|489.57|493.57|489.57|493.11|489.11|32
1614302530000|2021-02-26 01:22:10|493.59|489.59|494.42|490.42|494.43|490.43|493.59|489.59|35
1614302540000|2021-02-26 01:22:20|494.44|490.44|493.97|489.97|494.58|490.58|493.77|489.77|33
1614302550000|2021-02-26 01:22:30|493.98|489.98|493.79|489.79|494.22|490.22|493.79|489.79|34
1614302560000|2021-02-26 01:22:40|494.06|490.06|493.92|489.92|494.18|490.18|493.66|489.66|33
1614302570000|2021-02-26 01:22:50|493.98|489.98|494.01|490.01|494.29|490.29|493.78|489.78|36
1614302580000|2021-02-26 01:23:00|494.03|490.03|494.16|490.16|494.34|490.34|493.9|489.9|36
1614302590000|2021-02-26 01:23:10|494.17|490.17|494.64|490.64|494.66|490.66|494.07|490.07|31
1614302600000|2021-02-26 01:23:20|494.62|490.62|493.84|489.84|494.62|490.62|493.54|489.54|32
1614302610000|2021-02-26 01:23:30|493.89|489.89|494.26|490.26|494.33|490.33|493.85|489.85|30
1614302620000|2021-02-26 01:23:40|494.29|490.29|494.94|490.94|494.94|490.94|494.28|490.28|32
1614302630000|2021-02-26 01:23:50|494.97|490.97|494.65|490.65|495.32|491.32|494.65|490.65|32
1614302640000|2021-02-26 01:24:00|494.66|490.66|495.19|491.19|495.19|491.19|494.62|490.62|34
1614302650000|2021-02-26 01:24:10|495.24|491.24|494.8|490.8|495.24|491.24|494.68|490.68|35
1614302660000|2021-02-26 01:24:20|494.82|490.82|495.13|491.13|495.22|491.22|494.81|490.81|29
1614302670000|2021-02-26 01:24:30|495.26|491.26|494.69|490.69|495.26|491.26|494.43|490.43|33
1614302680000|2021-02-26 01:24:40|494.7|490.7|494|490|494.72|490.72|494|490|33
1614302690000|2021-02-26 01:24:50|493.99|489.99|492.93|488.93|493.99|489.99|492.92|488.92|31
1614302700000|2021-02-26 01:25:00|492.89|488.89|491.72|487.72|492.93|488.93|491.56|487.56|36
1614302710000|2021-02-26 01:25:10|491.74|487.74|491.56|487.56|491.93|487.93|491.48|487.48|34
1614302720000|2021-02-26 01:25:20|491.59|487.59|491.96|487.96|492.07|488.07|491.58|487.58|36
1614302730000|2021-02-26 01:25:30|491.98|487.98|492.16|488.16|492.2|488.2|491.74|487.74|31
1614302740000|2021-02-26 01:25:40|492.39|488.39|493.67|489.67|493.67|489.67|492.25|488.25|37
1614302750000|2021-02-26 01:25:50|493.58|489.58|493.82|489.82|493.82|489.82|493.04|489.04|39
1614302760000|2021-02-26 01:26:00|493.85|489.85|494.6|490.6|494.99|490.99|493.84|489.84|35
1614302770000|2021-02-26 01:26:10|494.61|490.61|494.71|490.71|494.88|490.88|493.61|489.61|35
1614302780000|2021-02-26 01:26:20|494.77|490.77|495.48|491.48|495.48|491.48|494.18|490.18|33
1614302790000|2021-02-26 01:26:30|495.5|491.5|495.79|491.79|495.9|491.9|495.47|491.47|28
1614302800000|2021-02-26 01:26:40|495.82|491.82|495.75|491.75|495.99|491.99|495.66|491.66|29
1614302810000|2021-02-26 01:26:50|495.69|491.69|495.31|491.31|495.72|491.72|495.29|491.29|37
1614302820000|2021-02-26 01:27:00|495.39|491.39|494.93|490.93|495.4|491.4|494.93|490.93|33
1614302830000|2021-02-26 01:27:10|494.92|490.92|495.57|491.57|495.76|491.76|494.92|490.92|34
1614302840000|2021-02-26 01:27:20|495.53|491.53|495.29|491.29|495.53|491.53|494.97|490.97|29
1614302850000|2021-02-26 01:27:30|495.21|491.21|495.01|491.01|495.34|491.34|495.01|491.01|29
1614302860000|2021-02-26 01:27:40|495.02|491.02|494.25|490.25|495.09|491.09|494.06|490.06|36
1614302870000|2021-02-26 01:27:50|494.39|490.39|494.1|490.1|494.46|490.46|494|490|30
1614302880000|2021-02-26 01:28:00|494.09|490.09|494.02|490.02|494.16|490.16|494.02|490.02|16
1614302890000|2021-02-26 01:28:10|494.04|490.04|493.83|489.83|494.18|490.18|493.61|489.61|36
1614302900000|2021-02-26 01:28:20|493.86|489.86|493.85|489.85|494.01|490.01|493.63|489.63|38
1614302910000|2021-02-26 01:28:30|493.9|489.9|494.08|490.08|494.08|490.08|493.84|489.84|27
1614302920000|2021-02-26 01:28:40|494.07|490.07|493.81|489.81|494.12|490.12|493.81|489.81|29
1614302930000|2021-02-26 01:28:50|493.75|489.75|493.63|489.63|493.86|489.86|493.53|489.53|36
1614302940000|2021-02-26 01:29:00|493.21|489.21|494.33|490.33|494.34|490.34|493.18|489.18|34
1614302950000|2021-02-26 01:29:10|494.31|490.31|494.68|490.68|494.7|490.7|494.23|490.23|33
1614302960000|2021-02-26 01:29:20|494.66|490.66|495.29|491.29|495.35|491.35|494.66|490.66|32
1614302970000|2021-02-26 01:29:30|495.31|491.31|495.75|491.75|495.96|491.96|495.2|491.2|35
1614302980000|2021-02-26 01:29:40|495.72|491.72|495.31|491.31|495.76|491.76|495.31|491.31|27
1614302990000|2021-02-26 01:29:50|495.33|491.33|494.21|490.21|495.33|491.33|494.17|490.17|36
1614303000000|2021-02-26 01:30:00|494.15|490.15|494.78|490.78|494.82|490.82|494.12|490.12|37
1614303010000|2021-02-26 01:30:10|494.84|490.84|493.91|489.91|494.84|490.84|493.85|489.85|34
1614303020000|2021-02-26 01:30:20|493.92|489.92|493.54|489.54|493.92|489.92|493.45|489.45|32
1614303030000|2021-02-26 01:30:30|493.53|489.53|493.62|489.62|493.66|489.66|493.42|489.42|29
1614303040000|2021-02-26 01:30:40|493.63|489.63|493.63|489.63|493.78|489.78|493.55|489.55|26
1614303050000|2021-02-26 01:30:50|493.64|489.64|493.98|489.98|494.01|490.01|493.64|489.64|27
1614303060000|2021-02-26 01:31:00|493.97|489.97|493.44|489.44|493.97|489.97|493.44|489.44|31
1614303070000|2021-02-26 01:31:10|493.48|489.48|494.11|490.11|494.12|490.12|493.48|489.48|30
1614303080000|2021-02-26 01:31:20|494.12|490.12|494.54|490.54|494.67|490.67|494.01|490.01|33
1614303090000|2021-02-26 01:31:30|494.59|490.59|494.78|490.78|494.92|490.92|494.56|490.56|33
1614303100000|2021-02-26 01:31:40|494.81|490.81|495.2|491.2|495.21|491.21|494.74|490.74|24
1614303110000|2021-02-26 01:31:50|495.32|491.32|494.97|490.97|495.32|491.32|494.97|490.97|25
1614303120000|2021-02-26 01:32:00|494.91|490.91|494.9|490.9|494.94|490.94|494.63|490.63|30
1614303130000|2021-02-26 01:32:10|494.8|490.8|495.11|491.11|495.13|491.13|494.75|490.75|28
1614303140000|2021-02-26 01:32:20|495.04|491.04|494.84|490.84|495.04|491.04|494.58|490.58|30
1614303150000|2021-02-26 01:32:30|494.88|490.88|494.83|490.83|494.88|490.88|494.56|490.56|32
1614303160000|2021-02-26 01:32:40|494.68|490.68|494.21|490.21|494.75|490.75|494.13|490.13|36
1614303170000|2021-02-26 01:32:50|494.19|490.19|494.1|490.1|494.51|490.51|494.1|490.1|33
1614303180000|2021-02-26 01:33:00|494.03|490.03|493.86|489.86|494.03|490.03|493.65|489.65|29
1614303190000|2021-02-26 01:33:10|493.87|489.87|493.78|489.78|493.98|489.98|493.4|489.4|33
1614303200000|2021-02-26 01:33:20|493.94|489.94|493.95|489.95|494.15|490.15|493.8|489.8|32
1614303210000|2021-02-26 01:33:30|493.94|489.94|493.68|489.68|493.94|489.94|493.58|489.58|37
1614303220000|2021-02-26 01:33:40|493.64|489.64|493.83|489.83|493.83|489.83|493.47|489.47|32
1614303230000|2021-02-26 01:33:50|493.85|489.85|493.53|489.53|493.85|489.85|493.51|489.51|20
1614303240000|2021-02-26 01:34:00|493.6|489.6|493.23|489.23|493.76|489.76|493.23|489.23|33
1614303250000|2021-02-26 01:34:10|493.19|489.19|493.38|489.38|493.42|489.42|493.14|489.14|30
1614303260000|2021-02-26 01:34:20|493.33|489.33|493.1|489.1|493.33|489.33|493.07|489.07|29
1614303270000|2021-02-26 01:34:30|493.13|489.13|492.25|488.25|493.13|489.13|492.25|488.25|34
1614303280000|2021-02-26 01:34:40|492.23|488.23|491.66|487.66|492.25|488.25|491.64|487.64|28
1614303290000|2021-02-26 01:34:50|491.75|487.75|491.21|487.21|491.75|487.75|491.18|487.18|26
1614303300000|2021-02-26 01:35:00|491.24|487.24|491.57|487.57|491.67|487.67|491.23|487.23|32
1614303310000|2021-02-26 01:35:10|491.58|487.58|491.74|487.74|492.21|488.21|491.58|487.58|34
1614303320000|2021-02-26 01:35:20|491.69|487.69|491.51|487.51|491.85|487.85|491.51|487.51|31
1614303330000|2021-02-26 01:35:30|491.55|487.55|491.2|487.2|491.56|487.56|491.2|487.2|27
1614303340000|2021-02-26 01:35:40|491.21|487.21|491.25|487.25|491.52|487.52|491.21|487.21|30
1614303350000|2021-02-26 01:35:50|491.22|487.22|490.89|486.89|491.26|487.26|490.89|486.89|32
1614303360000|2021-02-26 01:36:00|490.9|486.9|490.93|486.93|491.37|487.37|490.9|486.9|32
1614303370000|2021-02-26 01:36:10|490.96|486.96|490.19|486.19|490.96|486.96|490.19|486.19|29
1614303380000|2021-02-26 01:36:20|490.06|486.06|490.05|486.05|490.83|486.83|490.05|486.05|32
1614303390000|2021-02-26 01:36:30|490.1|486.1|489.1|485.1|490.1|486.1|488.89|484.89|34
1614303400000|2021-02-26 01:36:40|489.12|485.12|488.68|484.68|489.13|485.13|488.43|484.43|29
1614303410000|2021-02-26 01:36:50|488.62|484.62|488.78|484.78|489|485|488.54|484.54|35
1614303420000|2021-02-26 01:37:00|488.76|484.76|489.16|485.16|489.45|485.45|488.76|484.76|34
1614303430000|2021-02-26 01:37:10|488.9|484.9|488.95|484.95|489.15|485.15|488.67|484.67|37
1614303440000|2021-02-26 01:37:20|488.91|484.91|489.23|485.23|489.42|485.42|488.91|484.91|37
1614303450000|2021-02-26 01:37:30|489.24|485.24|488.58|484.58|489.24|485.24|488.53|484.53|37
1614303460000|2021-02-26 01:37:40|488.6|484.6|488.4|484.4|488.8|484.8|488.32|484.32|34
1614303470000|2021-02-26 01:37:50|488.66|484.66|488.29|484.29|488.67|484.67|488.04|484.04|36
1614303480000|2021-02-26 01:38:00|488.23|484.23|488.68|484.68|488.82|484.82|488.18|484.18|35
1614303490000|2021-02-26 01:38:10|488.69|484.69|488.27|484.27|488.72|484.72|487.84|483.84|34
1614303500000|2021-02-26 01:38:20|488.31|484.31|488.38|484.38|488.38|484.38|488.01|484.01|31
1614303510000|2021-02-26 01:38:30|488.4|484.4|488.09|484.09|488.4|484.4|487.88|483.88|33
1614303520000|2021-02-26 01:38:40|488.05|484.05|488.59|484.59|488.59|484.59|488.01|484.01|24
1614303530000|2021-02-26 01:38:50|488.62|484.62|488.64|484.64|488.82|484.82|488.5|484.5|34
1614303540000|2021-02-26 01:39:00|488.66|484.66|488.21|484.21|488.82|484.82|488.19|484.19|36
1614303550000|2021-02-26 01:39:10|488.19|484.19|488.42|484.42|488.51|484.51|488.17|484.17|34
1614303560000|2021-02-26 01:39:20|488.44|484.44|488.15|484.15|488.59|484.59|488.07|484.07|33
1614303570000|2021-02-26 01:39:30|488.16|484.16|488.09|484.09|488.26|484.26|488.09|484.09|33
1614303580000|2021-02-26 01:39:40|488.11|484.11|488.67|484.67|488.68|484.68|488.1|484.1|29
1614303590000|2021-02-26 01:39:50|488.6|484.6|488.66|484.66|488.88|484.88|488.52|484.52|32
1614303600000|2021-02-26 01:40:00|488.68|484.68|489.56|485.56|489.61|485.61|488.68|484.68|35
1614303610000|2021-02-26 01:40:10|489.61|485.61|489.27|485.27|489.61|485.61|489.27|485.27|30
1614303620000|2021-02-26 01:40:20|489.22|485.22|489.24|485.24|489.29|485.29|488.95|484.95|34
1614303630000|2021-02-26 01:40:30|489.23|485.23|489.25|485.25|489.45|485.45|489.17|485.17|31
1614303640000|2021-02-26 01:40:40|489.24|485.24|489.07|485.07|489.26|485.26|489|485|33
1614303650000|2021-02-26 01:40:50|489.06|485.06|489.22|485.22|489.37|485.37|489.04|485.04|30
1614303660000|2021-02-26 01:41:00|489.3|485.3|489.34|485.34|489.47|485.47|489.25|485.25|30
1614303670000|2021-02-26 01:41:10|489.39|485.39|488.81|484.81|489.53|485.53|488.78|484.78|33
1614303680000|2021-02-26 01:41:20|488.76|484.76|488.98|484.98|488.99|484.99|488.57|484.57|35
1614303690000|2021-02-26 01:41:30|489|485|489.25|485.25|489.33|485.33|488.85|484.85|32
1614303700000|2021-02-26 01:41:40|489.27|485.27|489.19|485.19|489.27|485.27|489.16|485.16|23
1614303710000|2021-02-26 01:41:50|489.21|485.21|489.33|485.33|489.57|485.57|489.21|485.21|34
1614303720000|2021-02-26 01:42:00|489.31|485.31|489.34|485.34|489.49|485.49|489.27|485.27|23
1614303730000|2021-02-26 01:42:10|489.35|485.35|489.33|485.33|489.35|485.35|489.11|485.11|26
1614303740000|2021-02-26 01:42:20|489.37|485.37|490.16|486.16|490.16|486.16|489.33|485.33|33
1614303750000|2021-02-26 01:42:30|490.18|486.18|491.15|487.15|491.33|487.33|490.17|486.17|33
1614303760000|2021-02-26 01:42:40|491.2|487.2|492.01|488.01|492.02|488.02|491.2|487.2|35
1614303770000|2021-02-26 01:42:50|491.89|487.89|492.97|488.97|492.97|488.97|491.79|487.79|32
1614303780000|2021-02-26 01:43:00|493.08|489.08|492.71|488.71|493.13|489.13|492.32|488.32|33
1614303790000|2021-02-26 01:43:10|492.73|488.73|492.94|488.94|493.12|489.12|492.73|488.73|29
1614303800000|2021-02-26 01:43:20|492.91|488.91|492.95|488.95|493.1|489.1|492.67|488.67|31
1614303810000|2021-02-26 01:43:30|492.94|488.94|492.94|488.94|492.94|488.94|492.72|488.72|32
1614303820000|2021-02-26 01:43:40|492.92|488.92|492.56|488.56|493.01|489.01|492.52|488.52|25
1614303830000|2021-02-26 01:43:50|492.59|488.59|492.75|488.75|492.86|488.86|492.59|488.59|29
1614303840000|2021-02-26 01:44:00|492.72|488.72|492.37|488.37|492.72|488.72|492.27|488.27|32
1614303850000|2021-02-26 01:44:10|492.56|488.56|491.4|487.4|492.56|488.56|491.4|487.4|28
1614303860000|2021-02-26 01:44:20|491.43|487.43|491.57|487.57|491.64|487.64|491.32|487.32|27
1614303870000|2021-02-26 01:44:30|491.73|487.73|491.63|487.63|491.92|487.92|491.55|487.55|29
1614303880000|2021-02-26 01:44:40|491.67|487.67|491.29|487.29|491.67|487.67|491.14|487.14|30
1614303890000|2021-02-26 01:44:50|491.28|487.28|491|487|491.28|487.28|490.85|486.85|30
1614303900000|2021-02-26 01:45:00|491.04|487.04|490.56|486.56|491.26|487.26|490.56|486.56|33
1614303910000|2021-02-26 01:45:10|490.49|486.49|490.35|486.35|490.71|486.71|489.62|485.62|28
1614303920000|2021-02-26 01:45:20|490.36|486.36|489.08|485.08|490.44|486.44|489.08|485.08|28
1614303930000|2021-02-26 01:45:30|489.09|485.09|488.95|484.95|490.26|486.26|488.72|484.72|21
1614303940000|2021-02-26 01:45:40|488.65|484.65|488.16|484.16|488.76|484.76|487.99|483.99|31
1614303950000|2021-02-26 01:45:50|488.14|484.14|487.39|483.39|488.21|484.21|487.39|483.39|35
1614303960000|2021-02-26 01:46:00|487.37|483.37|487.77|483.77|487.77|483.77|487.27|483.27|34
1614303970000|2021-02-26 01:46:10|487.72|483.72|487.44|483.44|487.75|483.75|487.19|483.19|35
1614303980000|2021-02-26 01:46:20|487.49|483.49|487.4|483.4|487.64|483.64|487.35|483.35|33
1614303990000|2021-02-26 01:46:30|487.47|483.47|487.52|483.52|487.64|483.64|487.39|483.39|33
1614304000000|2021-02-26 01:46:40|487.5|483.5|487.6|483.6|487.61|483.61|487.35|483.35|35
1614304010000|2021-02-26 01:46:50|487.58|483.58|487.85|483.85|487.85|483.85|487.4|483.4|33
1614304020000|2021-02-26 01:47:00|487.88|483.88|487.36|483.36|487.97|483.97|487.36|483.36|38
1614304030000|2021-02-26 01:47:10|487.33|483.33|487.62|483.62|487.81|483.81|487.33|483.33|38
1614304040000|2021-02-26 01:47:20|487.65|483.65|487.72|483.72|487.84|483.84|487.54|483.54|30
1614304050000|2021-02-26 01:47:30|487.7|483.7|487.75|483.75|487.88|483.88|487.7|483.7|32
1614304060000|2021-02-26 01:47:40|487.77|483.77|488.6|484.6|488.79|484.79|487.77|483.77|36
1614304070000|2021-02-26 01:47:50|488.38|484.38|487.97|483.97|488.38|484.38|487.96|483.96|34
1614304080000|2021-02-26 01:48:00|487.9|483.9|487.7|483.7|487.9|483.9|487.59|483.59|32
1614304090000|2021-02-26 01:48:10|487.71|483.71|487.58|483.58|487.98|483.98|487.48|483.48|33
1614304100000|2021-02-26 01:48:20|487.59|483.59|487.78|483.78|487.82|483.82|487.46|483.46|31
1614304110000|2021-02-26 01:48:30|487.64|483.64|487.59|483.59|487.64|483.64|487.11|483.11|30
1614304120000|2021-02-26 01:48:40|487.56|483.56|488|484|488|484|487.36|483.36|33
1614304130000|2021-02-26 01:48:50|487.98|483.98|488|484|488.12|484.12|487.7|483.7|29
1614304140000|2021-02-26 01:49:00|488.01|484.01|489.15|485.15|489.17|485.17|488.01|484.01|37
1614304150000|2021-02-26 01:49:10|489.2|485.2|489.25|485.25|489.45|485.45|489.07|485.07|39
1614304160000|2021-02-26 01:49:20|489.23|485.23|488.94|484.94|489.23|485.23|488.83|484.83|33
1614304170000|2021-02-26 01:49:30|488.91|484.91|488.58|484.58|489.18|485.18|488.58|484.58|34
1614304180000|2021-02-26 01:49:40|488.95|484.95|488.74|484.74|488.95|484.95|488.09|484.09|29
1614304190000|2021-02-26 01:49:50|488.49|484.49|488.04|484.04|488.71|484.71|487.83|483.83|36
1614304200000|2021-02-26 01:50:00|488.51|484.51|487.88|483.88|488.74|484.74|487.73|483.73|34
1614304210000|2021-02-26 01:50:10|488.17|484.17|486.8|482.8|488.17|484.17|486.78|482.78|34
1614304220000|2021-02-26 01:50:20|486.79|482.79|486.45|482.45|486.79|482.79|486.43|482.43|32
1614304230000|2021-02-26 01:50:30|486.44|482.44|485.62|481.62|486.44|482.44|485.62|481.62|33
1614304240000|2021-02-26 01:50:40|485.78|481.78|485.78|481.78|486.22|482.22|485.59|481.59|34
1614304250000|2021-02-26 01:50:50|486.22|482.22|485.87|481.87|486.24|482.24|485.69|481.69|38
1614304260000|2021-02-26 01:51:00|485.86|481.86|486.04|482.04|486.35|482.35|485.6|481.6|33
1614304270000|2021-02-26 01:51:10|486.09|482.09|485.76|481.76|486.09|482.09|485.42|481.42|36
1614304280000|2021-02-26 01:51:20|485.55|481.55|485.78|481.78|485.85|481.85|485.35|481.35|35
1614304290000|2021-02-26 01:51:30|485.77|481.77|484.91|480.91|485.77|481.77|484.69|480.69|28
1614304300000|2021-02-26 01:51:40|484.84|480.84|484.59|480.59|485.1|481.1|484.46|480.46|33
1614304310000|2021-02-26 01:51:50|484.58|480.58|484.25|480.25|484.85|480.85|484.25|480.25|36
1614304320000|2021-02-26 01:52:00|484.49|480.49|484.71|480.71|484.94|480.94|484.06|480.06|35
1614304330000|2021-02-26 01:52:10|484.88|480.88|484.6|480.6|484.92|480.92|484.23|480.23|36
1614304340000|2021-02-26 01:52:20|484.34|480.34|484.54|480.54|484.74|480.74|484.33|480.33|35
1614304350000|2021-02-26 01:52:30|484.15|480.15|483.9|479.9|484.15|480.15|483.85|479.85|29
1614304360000|2021-02-26 01:52:40|483.99|479.99|484.12|480.12|484.44|480.44|483.99|479.99|37
1614304370000|2021-02-26 01:52:50|484.16|480.16|483.94|479.94|484.19|480.19|483.59|479.59|33
1614304380000|2021-02-26 01:53:00|483.91|479.91|484.66|480.66|484.92|480.92|483.84|479.84|32
1614304390000|2021-02-26 01:53:10|484.65|480.65|485.3|481.3|485.46|481.46|484.23|480.23|35
1614304400000|2021-02-26 01:53:20|485.48|481.48|486.4|482.4|486.59|482.59|485.41|481.41|34
1614304410000|2021-02-26 01:53:30|486.11|482.11|486.58|482.58|486.75|482.75|485.83|481.83|34
1614304420000|2021-02-26 01:53:40|486.48|482.48|485.69|481.69|486.5|482.5|485.33|481.33|30
1614304430000|2021-02-26 01:53:50|485.66|481.66|485.95|481.95|486.13|482.13|485.66|481.66|35
1614304440000|2021-02-26 01:54:00|485.87|481.87|484.82|480.82|485.95|481.95|484.82|480.82|38
1614304450000|2021-02-26 01:54:10|484.76|480.76|484.22|480.22|485.28|481.28|484.19|480.19|36
1614304460000|2021-02-26 01:54:20|484.17|480.17|484.09|480.09|484.69|480.69|483.9|479.9|37
1614304470000|2021-02-26 01:54:30|484.2|480.2|484.16|480.16|484.23|480.23|483.96|479.96|38
1614304480000|2021-02-26 01:54:40|484.17|480.17|484.17|480.17|484.73|480.73|484.04|480.04|34
1614304490000|2021-02-26 01:54:50|484.09|480.09|484.2|480.2|484.53|480.53|483.92|479.92|32
1614304500000|2021-02-26 01:55:00|483.99|479.99|484.15|480.15|484.37|480.37|483.55|479.55|38
1614304510000|2021-02-26 01:55:10|484.14|480.14|484.31|480.31|484.45|480.45|484.01|480.01|37
1614304520000|2021-02-26 01:55:20|484.48|480.48|484.61|480.61|485.05|481.05|484.32|480.32|32
1614304530000|2021-02-26 01:55:30|484.7|480.7|484.72|480.72|484.94|480.94|484.38|480.38|34
1614304540000|2021-02-26 01:55:40|484.69|480.69|485.2|481.2|485.2|481.2|484.66|480.66|35
1614304550000|2021-02-26 01:55:50|485.23|481.23|485.71|481.71|486.03|482.03|485.19|481.19|37
1614304560000|2021-02-26 01:56:00|485.74|481.74|485.7|481.7|486.31|482.31|485.37|481.37|37
1614304570000|2021-02-26 01:56:10|485.65|481.65|485.34|481.34|485.76|481.76|485.05|481.05|38
1614304580000|2021-02-26 01:56:20|485.22|481.22|484.9|480.9|485.41|481.41|484.75|480.75|36
1614304590000|2021-02-26 01:56:30|484.89|480.89|485.23|481.23|485.49|481.49|484.89|480.89|31
1614304600000|2021-02-26 01:56:40|485.3|481.3|485.5|481.5|485.65|481.65|484.98|480.98|36
1614304610000|2021-02-26 01:56:50|485.44|481.44|486.16|482.16|486.16|482.16|485.44|481.44|34
1614304620000|2021-02-26 01:57:00|486.11|482.11|485.64|481.64|486.11|482.11|485.54|481.54|36
1614304630000|2021-02-26 01:57:10|485.6|481.6|485.55|481.55|485.77|481.77|485.36|481.36|32
1614304640000|2021-02-26 01:57:20|485.45|481.45|484.31|480.31|485.51|481.51|484.31|480.31|35
1614304650000|2021-02-26 01:57:30|484.28|480.28|484.61|480.61|484.85|480.85|484.26|480.26|35
1614304660000|2021-02-26 01:57:40|484.64|480.64|485.05|481.05|485.24|481.24|484.64|480.64|35
1614304670000|2021-02-26 01:57:50|484.91|480.91|484.84|480.84|484.99|480.99|484.66|480.66|38
1614304680000|2021-02-26 01:58:00|484.82|480.82|485.26|481.26|485.3|481.3|484.65|480.65|34
1614304690000|2021-02-26 01:58:10|485.25|481.25|484.52|480.52|485.29|481.29|484.52|480.52|33
1614304700000|2021-02-26 01:58:20|484.55|480.55|484.61|480.61|484.76|480.76|484.44|480.44|35
1614304710000|2021-02-26 01:58:30|484.62|480.62|484.43|480.43|484.7|480.7|484.22|480.22|30
1614304720000|2021-02-26 01:58:40|484.46|480.46|484.69|480.69|484.7|480.7|484.41|480.41|33
1614304730000|2021-02-26 01:58:50|484.68|480.68|484.61|480.61|484.84|480.84|484.49|480.49|32
1614304740000|2021-02-26 01:59:00|484.6|480.6|484.1|480.1|484.67|480.67|483.97|479.97|31
1614304750000|2021-02-26 01:59:10|484.12|480.12|484.26|480.26|484.48|480.48|483.96|479.96|31
1614304760000|2021-02-26 01:59:20|484.27|480.27|483.49|479.49|484.42|480.42|483.47|479.47|34
1614304770000|2021-02-26 01:59:30|483.48|479.48|484.24|480.24|484.25|480.25|483.37|479.37|37
1614304780000|2021-02-26 01:59:40|484.26|480.26|484.92|480.92|484.94|480.94|484.26|480.26|35
1614304790000|2021-02-26 01:59:50|485.03|481.03|485.13|481.13|485.21|481.21|484.62|480.62|32
1614304800000|2021-02-26 02:00:00|485.2|481.2|484.97|480.97|485.49|481.49|484.84|480.84|34
1614304810000|2021-02-26 02:00:10|484.77|480.77|484.4|480.4|484.99|480.99|484.33|480.33|35
1614304820000|2021-02-26 02:00:20|484.28|480.28|483.73|479.73|484.28|480.28|483.67|479.67|35
1614304830000|2021-02-26 02:00:30|483.75|479.75|482.15|478.15|483.87|479.87|482.15|478.15|36
1614304840000|2021-02-26 02:00:40|482.14|478.14|483.34|479.34|483.34|479.34|482.1|478.1|34
1614304850000|2021-02-26 02:00:50|483.41|479.41|483.04|479.04|483.44|479.44|482.98|478.98|33
1614304860000|2021-02-26 02:01:00|482.96|478.96|483.47|479.47|483.57|479.57|482.59|478.59|35
1614304870000|2021-02-26 02:01:10|483.4|479.4|482.27|478.27|483.4|479.4|482.27|478.27|36
1614304880000|2021-02-26 02:01:20|482.23|478.23|481.91|477.91|482.27|478.27|481.86|477.86|34
1614304890000|2021-02-26 02:01:30|481.96|477.96|482.4|478.4|482.4|478.4|481.96|477.96|33
1614304900000|2021-02-26 02:01:40|482.06|478.06|482.16|478.16|482.56|478.56|481.99|477.99|30
1614304910000|2021-02-26 02:01:50|482.14|478.14|481.89|477.89|482.15|478.15|481.83|477.83|31
1614304920000|2021-02-26 02:02:00|481.88|477.88|482.66|478.66|482.66|478.66|481.86|477.86|35
1614304930000|2021-02-26 02:02:10|482.67|478.67|483.26|479.26|483.26|479.26|482.67|478.67|35
1614304940000|2021-02-26 02:02:20|483.27|479.27|482.6|478.6|483.39|479.39|482.39|478.39|36
1614304950000|2021-02-26 02:02:30|482.56|478.56|482.92|478.92|482.96|478.96|482.45|478.45|35
1614304960000|2021-02-26 02:02:40|482.93|478.93|483.05|479.05|483.05|479.05|482.6|478.6|28
1614304970000|2021-02-26 02:02:50|483.06|479.06|483.48|479.48|483.58|479.58|482.89|478.89|31
1614304980000|2021-02-26 02:03:00|483.39|479.39|483.66|479.66|483.96|479.96|483.39|479.39|29
1614304990000|2021-02-26 02:03:10|483.58|479.58|483.57|479.57|483.58|479.58|482.88|478.88|34
1614305000000|2021-02-26 02:03:20|483.53|479.53|482.96|478.96|483.53|479.53|482.96|478.96|35
1614305010000|2021-02-26 02:03:30|483.03|479.03|483.43|479.43|483.58|479.58|482.95|478.95|33
1614305020000|2021-02-26 02:03:40|483.46|479.46|483.38|479.38|483.49|479.49|483.07|479.07|33
1614305030000|2021-02-26 02:03:50|483.4|479.4|484.1|480.1|484.19|480.19|483.4|479.4|28
1614305040000|2021-02-26 02:04:00|484.05|480.05|483.18|479.18|484.07|480.07|483.15|479.15|32
1614305050000|2021-02-26 02:04:10|483.17|479.17|482.55|478.55|483.17|479.17|482.34|478.34|30
1614305060000|2021-02-26 02:04:20|482.54|478.54|483.03|479.03|483.08|479.08|482.48|478.48|29
1614305070000|2021-02-26 02:04:30|483.07|479.07|484.23|480.23|484.23|480.23|483.06|479.06|30
1614305080000|2021-02-26 02:04:40|484.2|480.2|484.55|480.55|484.58|480.58|484.18|480.18|25
1614305090000|2021-02-26 02:04:50|484.56|480.56|484.86|480.86|485.15|481.15|484.56|480.56|26
1614305100000|2021-02-26 02:05:00|484.91|480.91|485.49|481.49|485.49|481.49|484.89|480.89|22
1614305110000|2021-02-26 02:05:10|485.5|481.5|485.83|481.83|485.88|481.88|485.5|481.5|25
1614305120000|2021-02-26 02:05:20|485.85|481.85|487.6|483.6|487.78|483.78|485.53|481.53|33
1614305130000|2021-02-26 02:05:30|487.72|483.72|488.16|484.16|488.19|484.19|487.51|483.51|26
1614305140000|2021-02-26 02:05:40|488.19|484.19|489.01|485.01|489.01|485.01|488.19|484.19|30
1614305150000|2021-02-26 02:05:50|489.24|485.24|489.51|485.51|489.51|485.51|488.54|484.54|28
1614305160000|2021-02-26 02:06:00|489.12|485.12|490.1|486.1|490.13|486.13|489.12|485.12|28
1614305170000|2021-02-26 02:06:10|490.11|486.11|489.9|485.9|490.27|486.27|489.82|485.82|35
1614305180000|2021-02-26 02:06:20|489.92|485.92|489.81|485.81|489.98|485.98|489.45|485.45|33
1614305190000|2021-02-26 02:06:30|489.88|485.88|489.96|485.96|490.16|486.16|489.62|485.62|31
1614305200000|2021-02-26 02:06:40|489.84|485.84|489.98|485.98|490.23|486.23|489.71|485.71|33
1614305210000|2021-02-26 02:06:50|489.96|485.96|490.15|486.15|490.2|486.2|489.61|485.61|38
1614305220000|2021-02-26 02:07:00|490.2|486.2|490.19|486.19|490.45|486.45|489.97|485.97|27
1614305230000|2021-02-26 02:07:10|490.02|486.02|490.54|486.54|490.54|486.54|490.02|486.02|31
1614305240000|2021-02-26 02:07:20|490.66|486.66|491.26|487.26|491.4|487.4|490|486|32
1614305250000|2021-02-26 02:07:30|491.32|487.32|491.93|487.93|491.93|487.93|491.08|487.08|29
1614305260000|2021-02-26 02:07:40|491.82|487.82|491.62|487.62|491.94|487.94|491.57|487.57|31
1614305270000|2021-02-26 02:07:50|491.67|487.67|491.18|487.18|491.74|487.74|491.04|487.04|31
1614305280000|2021-02-26 02:08:00|491.15|487.15|490.95|486.95|491.22|487.22|490.95|486.95|29
1614305290000|2021-02-26 02:08:10|490.91|486.91|490.72|486.72|491|487|490.58|486.58|32
1614305300000|2021-02-26 02:08:20|490.64|486.64|491.34|487.34|491.34|487.34|490.59|486.59|28
1614305310000|2021-02-26 02:08:30|491.37|487.37|491.95|487.95|491.95|487.95|491.04|487.04|33
1614305320000|2021-02-26 02:08:40|491.96|487.96|491.78|487.78|492.04|488.04|491.71|487.71|30
1614305330000|2021-02-26 02:08:50|491.77|487.77|491.36|487.36|491.77|487.77|491.19|487.19|33
1614305340000|2021-02-26 02:09:00|491.34|487.34|491.38|487.38|491.86|487.86|491.34|487.34|24
1614305350000|2021-02-26 02:09:10|491.33|487.33|491.6|487.6|491.95|487.95|491.33|487.33|35
1614305360000|2021-02-26 02:09:20|491.48|487.48|491.73|487.73|491.82|487.82|491.27|487.27|37
1614305370000|2021-02-26 02:09:30|491.77|487.77|491.8|487.8|491.9|487.9|491.74|487.74|26
1614305380000|2021-02-26 02:09:40|491.87|487.87|491.79|487.79|491.94|487.94|491.71|487.71|31
1614305390000|2021-02-26 02:09:50|491.8|487.8|491.1|487.1|491.8|487.8|491.01|487.01|29
1614305400000|2021-02-26 02:10:00|491.08|487.08|491.05|487.05|491.16|487.16|490.86|486.86|35
1614305410000|2021-02-26 02:10:10|491.02|487.02|490.61|486.61|491.02|487.02|490.52|486.52|36
1614305420000|2021-02-26 02:10:20|490.56|486.56|490.23|486.23|490.73|486.73|490.21|486.21|37
1614305430000|2021-02-26 02:10:30|490.27|486.27|490.63|486.63|490.63|486.63|490.22|486.22|35
1614305440000|2021-02-26 02:10:40|490.68|486.68|491.56|487.56|491.61|487.61|490.68|486.68|29
1614305450000|2021-02-26 02:10:50|491.44|487.44|490.88|486.88|491.49|487.49|490.81|486.81|34
1614305460000|2021-02-26 02:11:00|490.84|486.84|490.14|486.14|490.84|486.84|490.14|486.14|35
1614305470000|2021-02-26 02:11:10|490.23|486.23|490.23|486.23|490.52|486.52|490.2|486.2|32
1614305480000|2021-02-26 02:11:20|490.22|486.22|490.18|486.18|490.36|486.36|490.08|486.08|35
1614305490000|2021-02-26 02:11:30|490.22|486.22|491.51|487.51|491.51|487.51|490.13|486.13|34
1614305500000|2021-02-26 02:11:40|491.52|487.52|491.43|487.43|491.75|487.75|491.43|487.43|36
1614305510000|2021-02-26 02:11:50|491.44|487.44|491.73|487.73|491.74|487.74|491.44|487.44|33
1614305520000|2021-02-26 02:12:00|491.71|487.71|492.46|488.46|492.46|488.46|491.52|487.52|31
1614305530000|2021-02-26 02:12:10|492.45|488.45|492.7|488.7|492.93|488.93|492.37|488.37|37
1614305540000|2021-02-26 02:12:20|492.72|488.72|492.5|488.5|492.88|488.88|492.5|488.5|31
1614305550000|2021-02-26 02:12:30|492.51|488.51|492.36|488.36|492.64|488.64|492.31|488.31|39
1614305560000|2021-02-26 02:12:40|492.41|488.41|492.27|488.27|492.5|488.5|492.2|488.2|31
1614305570000|2021-02-26 02:12:50|492.28|488.28|492.28|488.28|492.44|488.44|492.17|488.17|35
1614305580000|2021-02-26 02:13:00|492.2|488.2|492.63|488.63|492.63|488.63|492.2|488.2|31
1614305590000|2021-02-26 02:13:10|492.65|488.65|492.02|488.02|492.66|488.66|491.83|487.83|38
1614305600000|2021-02-26 02:13:20|492.04|488.04|491.92|487.92|492.04|488.04|491.81|487.81|35
1614305610000|2021-02-26 02:13:30|491.91|487.91|492.09|488.09|492.18|488.18|491.85|487.85|37
1614305620000|2021-02-26 02:13:40|492.08|488.08|492.2|488.2|492.2|488.2|492.05|488.05|27
1614305630000|2021-02-26 02:13:50|492.19|488.19|492.84|488.84|492.86|488.86|492.18|488.18|26
1614305640000|2021-02-26 02:14:00|492.86|488.86|492.56|488.56|492.96|488.96|492.56|488.56|32
1614305650000|2021-02-26 02:14:10|492.69|488.69|492.46|488.46|492.69|488.69|492.39|488.39|30
1614305660000|2021-02-26 02:14:20|492.47|488.47|492.48|488.48|492.52|488.52|492.4|488.4|26
1614305670000|2021-02-26 02:14:30|492.5|488.5|492.81|488.81|492.84|488.84|492.48|488.48|33
1614305680000|2021-02-26 02:14:40|492.82|488.82|493.11|489.11|493.31|489.31|492.82|488.82|35
1614305690000|2021-02-26 02:14:50|493.03|489.03|493.54|489.54|493.67|489.67|492.96|488.96|38
1614305700000|2021-02-26 02:15:00|493.52|489.52|493.7|489.7|493.78|489.78|493.42|489.42|26
1614305710000|2021-02-26 02:15:10|493.69|489.69|493.86|489.86|494.03|490.03|493.6|489.6|31
1614305720000|2021-02-26 02:15:20|493.76|489.76|494.3|490.3|494.3|490.3|493.76|489.76|22
1614305730000|2021-02-26 02:15:30|494.22|490.22|494.46|490.46|494.48|490.48|494.16|490.16|29
1614305740000|2021-02-26 02:15:40|494.47|490.47|493.67|489.67|494.47|490.47|493.57|489.57|26
1614305750000|2021-02-26 02:15:50|493.7|489.7|493.35|489.35|493.83|489.83|493.31|489.31|33
1614305760000|2021-02-26 02:16:00|493.38|489.38|493.58|489.58|493.97|489.97|493.37|489.37|35
1614305770000|2021-02-26 02:16:10|493.55|489.55|494|490|494.25|490.25|493.55|489.55|39
1614305780000|2021-02-26 02:16:20|494.16|490.16|493.64|489.64|494.53|490.53|493.64|489.64|34
1614305790000|2021-02-26 02:16:30|493.58|489.58|493.78|489.78|493.85|489.85|493.55|489.55|37
1614305800000|2021-02-26 02:16:40|493.8|489.8|493.34|489.34|493.83|489.83|493.34|489.34|31
1614305810000|2021-02-26 02:16:50|493.33|489.33|493.58|489.58|493.77|489.77|493.18|489.18|35
1614305820000|2021-02-26 02:17:00|493.6|489.6|494.24|490.24|494.43|490.43|493.56|489.56|34
1614305830000|2021-02-26 02:17:10|494.18|490.18|493.92|489.92|494.21|490.21|493.79|489.79|33
1614305840000|2021-02-26 02:17:20|493.74|489.74|493.92|489.92|494.09|490.09|493.73|489.73|34
1614305850000|2021-02-26 02:17:30|493.93|489.93|493.14|489.14|493.94|489.94|493.1|489.1|37
1614305860000|2021-02-26 02:17:40|493.16|489.16|492.83|488.83|493.19|489.19|492.83|488.83|37
1614305870000|2021-02-26 02:17:50|492.72|488.72|491.96|487.96|492.81|488.81|491.96|487.96|36
1614305880000|2021-02-26 02:18:00|492.13|488.13|492.72|488.72|492.75|488.75|491.97|487.97|35
1614305890000|2021-02-26 02:18:10|492.7|488.7|492.59|488.59|492.9|488.9|492.54|488.54|36
1614305900000|2021-02-26 02:18:20|492.49|488.49|491.7|487.7|492.52|488.52|491.7|487.7|32
1614305910000|2021-02-26 02:18:30|491.68|487.68|491.43|487.43|491.7|487.7|491.07|487.07|35
1614305920000|2021-02-26 02:18:40|491.5|487.5|491.48|487.48|491.63|487.63|491.37|487.37|34
1614305930000|2021-02-26 02:18:50|491.52|487.52|491.92|487.92|491.96|487.96|491.52|487.52|30
1614305940000|2021-02-26 02:19:00|491.93|487.93|492.02|488.02|492.14|488.14|491.78|487.78|36
1614305950000|2021-02-26 02:19:10|492.03|488.03|491.81|487.81|492.03|488.03|491.58|487.58|29
1614305960000|2021-02-26 02:19:20|491.86|487.86|491.87|487.87|491.91|487.91|491.8|487.8|30
1614305970000|2021-02-26 02:19:30|491.85|487.85|492.21|488.21|492.23|488.23|491.77|487.77|27
1614305980000|2021-02-26 02:19:40|492.2|488.2|492.08|488.08|492.21|488.21|492.02|488.02|35
1614305990000|2021-02-26 02:19:50|492.09|488.09|492.19|488.19|492.25|488.25|491.89|487.89|30
1614306000000|2021-02-26 02:20:00|492.2|488.2|491.94|487.94|492.25|488.25|491.89|487.89|29
1614306010000|2021-02-26 02:20:10|491.93|487.93|491.7|487.7|491.94|487.94|491.7|487.7|23
1614306020000|2021-02-26 02:20:20|491.77|487.77|491.38|487.38|491.77|487.77|491.17|487.17|37
1614306030000|2021-02-26 02:20:30|491.47|487.47|491.36|487.36|491.57|487.57|491.27|487.27|32
1614306040000|2021-02-26 02:20:40|491.37|487.37|491.08|487.08|491.37|487.37|490.9|486.9|25
1614306050000|2021-02-26 02:20:50|491.06|487.06|490.84|486.84|491.06|487.06|490.84|486.84|18
1614306060000|2021-02-26 02:21:00|490.82|486.82|490.22|486.22|490.82|486.82|490.22|486.22|24
1614306070000|2021-02-26 02:21:10|490.23|486.23|490.7|486.7|490.87|486.87|490.23|486.23|37
1614306080000|2021-02-26 02:21:20|490.63|486.63|491.28|487.28|491.28|487.28|490.6|486.6|29
1614306090000|2021-02-26 02:21:30|491.3|487.3|491.46|487.46|491.61|487.61|491.27|487.27|32
1614306100000|2021-02-26 02:21:40|491.47|487.47|491.2|487.2|491.47|487.47|491.05|487.05|34
1614306110000|2021-02-26 02:21:50|491.25|487.25|490.79|486.79|491.27|487.27|490.79|486.79|32
1614306120000|2021-02-26 02:22:00|490.81|486.81|490.41|486.41|490.92|486.92|490.32|486.32|29
1614306130000|2021-02-26 02:22:10|490.44|486.44|490.04|486.04|490.44|486.44|489.97|485.97|35
1614306140000|2021-02-26 02:22:20|490.02|486.02|490.35|486.35|490.43|486.43|490.02|486.02|27
1614306150000|2021-02-26 02:22:30|490.39|486.39|490.06|486.06|490.43|486.43|489.96|485.96|34
1614306160000|2021-02-26 02:22:40|490.08|486.08|489.67|485.67|490.09|486.09|489.67|485.67|32
1614306170000|2021-02-26 02:22:50|489.59|485.59|489.6|485.6|489.69|485.69|489.07|485.07|33
1614306180000|2021-02-26 02:23:00|489.63|485.63|489.7|485.7|489.81|485.81|489.13|485.13|37
1614306190000|2021-02-26 02:23:10|489.66|485.66|490.4|486.4|490.49|486.49|489.66|485.66|35
1614306200000|2021-02-26 02:23:20|490.41|486.41|490.4|486.4|490.41|486.41|489.99|485.99|35
1614306210000|2021-02-26 02:23:30|490.46|486.46|490.53|486.53|490.7|486.7|490.4|486.4|34
1614306220000|2021-02-26 02:23:40|490.55|486.55|489.91|485.91|490.56|486.56|489.91|485.91|34
1614306230000|2021-02-26 02:23:50|489.89|485.89|490.53|486.53|490.53|486.53|489.88|485.88|28
1614306240000|2021-02-26 02:24:00|490.56|486.56|490.73|486.73|490.8|486.8|490.4|486.4|36
1614306250000|2021-02-26 02:24:10|490.62|486.62|490.72|486.72|490.77|486.77|490.54|486.54|31
1614306260000|2021-02-26 02:24:20|490.73|486.73|491.72|487.72|491.8|487.8|490.73|486.73|36
1614306270000|2021-02-26 02:24:30|491.58|487.58|492.37|488.37|492.43|488.43|491.58|487.58|37
1614306280000|2021-02-26 02:24:40|492.38|488.38|491.89|487.89|492.41|488.41|491.89|487.89|32
1614306290000|2021-02-26 02:24:50|492.04|488.04|491.93|487.93|492.13|488.13|491.8|487.8|34
1614306300000|2021-02-26 02:25:00|491.85|487.85|491.14|487.14|491.89|487.89|491.14|487.14|33
1614306310000|2021-02-26 02:25:10|491.12|487.12|491.55|487.55|491.61|487.61|491.01|487.01|36
1614306320000|2021-02-26 02:25:20|491.57|487.57|491.71|487.71|491.71|487.71|491.46|487.46|37
1614306330000|2021-02-26 02:25:30|491.68|487.68|491.79|487.79|492.04|488.04|491.6|487.6|36
1614306340000|2021-02-26 02:25:40|491.97|487.97|491.84|487.84|492.05|488.05|491.73|487.73|27
1614306350000|2021-02-26 02:25:50|491.77|487.77|491.83|487.83|491.99|487.99|491.73|487.73|30
1614306360000|2021-02-26 02:26:00|491.88|487.88|492.48|488.48|492.49|488.49|491.88|487.88|34
1614306370000|2021-02-26 02:26:10|492.33|488.33|492.64|488.64|492.87|488.87|492.26|488.26|35
1614306380000|2021-02-26 02:26:20|492.66|488.66|492.95|488.95|493.05|489.05|492.48|488.48|36
1614306390000|2021-02-26 02:26:30|492.98|488.98|493.04|489.04|493.04|489.04|492.73|488.73|33
1614306400000|2021-02-26 02:26:40|492.95|488.95|492.64|488.64|493.03|489.03|492.54|488.54|38
1614306410000|2021-02-26 02:26:50|492.62|488.62|492.69|488.69|492.89|488.89|492.42|488.42|35
1614306420000|2021-02-26 02:27:00|492.85|488.85|493.06|489.06|493.06|489.06|492.66|488.66|38
1614306430000|2021-02-26 02:27:10|493.04|489.04|493.33|489.33|493.53|489.53|493.04|489.04|33
1614306440000|2021-02-26 02:27:20|493.32|489.32|493.09|489.09|493.47|489.47|493.09|489.09|35
1614306450000|2021-02-26 02:27:30|493.11|489.11|493.36|489.36|493.58|489.58|493.11|489.11|30
1614306460000|2021-02-26 02:27:40|493.34|489.34|493.05|489.05|493.34|489.34|493.02|489.02|29
1614306470000|2021-02-26 02:27:50|493.04|489.04|493.18|489.18|493.32|489.32|492.93|488.93|31
1614306480000|2021-02-26 02:28:00|493.19|489.19|493.24|489.24|493.29|489.29|493.09|489.09|24
1614306490000|2021-02-26 02:28:10|493.14|489.14|493.59|489.59|493.6|489.6|493.12|489.12|35
1614306500000|2021-02-26 02:28:20|493.52|489.52|493.61|489.61|493.61|489.61|493.48|489.48|19
1614306510000|2021-02-26 02:28:30|493.62|489.62|493.37|489.37|493.85|489.85|493.31|489.31|30
1614306520000|2021-02-26 02:28:40|493.34|489.34|493.45|489.45|493.47|489.47|493.32|489.32|27
1614306530000|2021-02-26 02:28:50|493.46|489.46|493.51|489.51|493.68|489.68|493.4|489.4|36
1614306540000|2021-02-26 02:29:00|493.46|489.46|494.17|490.17|494.17|490.17|493.45|489.45|39
1614306550000|2021-02-26 02:29:10|494.15|490.15|493.58|489.58|494.3|490.3|493.58|489.58|33
1614306560000|2021-02-26 02:29:20|493.74|489.74|493.73|489.73|493.84|489.84|493.5|489.5|30
1614306570000|2021-02-26 02:29:30|493.75|489.75|493.89|489.89|494.12|490.12|493.75|489.75|28
1614306580000|2021-02-26 02:29:40|493.91|489.91|494.1|490.1|494.12|490.12|493.9|489.9|33
1614306590000|2021-02-26 02:29:50|494.11|490.11|493.96|489.96|494.15|490.15|493.75|489.75|30
1614306600000|2021-02-26 02:30:00|493.94|489.94|493.18|489.18|493.94|489.94|493.18|489.18|30
1614306610000|2021-02-26 02:30:10|493.21|489.21|493.22|489.22|493.26|489.26|492.88|488.88|31
1614306620000|2021-02-26 02:30:20|493.26|489.26|492.95|488.95|493.28|489.28|492.85|488.85|37
1614306630000|2021-02-26 02:30:30|492.94|488.94|493.07|489.07|493.07|489.07|492.69|488.69|31
1614306640000|2021-02-26 02:30:40|492.98|488.98|492.83|488.83|493.03|489.03|492.77|488.77|31
1614306650000|2021-02-26 02:30:50|492.76|488.76|492.64|488.64|492.87|488.87|492.53|488.53|35
1614306660000|2021-02-26 02:31:00|492.57|488.57|492.43|488.43|492.88|488.88|492.43|488.43|35
1614306670000|2021-02-26 02:31:10|492.47|488.47|492.64|488.64|492.64|488.64|492.46|488.46|33
1614306680000|2021-02-26 02:31:20|492.59|488.59|492.92|488.92|493.17|489.17|492.53|488.53|34
1614306690000|2021-02-26 02:31:30|492.93|488.93|492.71|488.71|492.93|488.93|492.66|488.66|33
1614306700000|2021-02-26 02:31:40|492.65|488.65|492.19|488.19|492.66|488.66|492.17|488.17|34
1614306710000|2021-02-26 02:31:50|492.21|488.21|492.18|488.18|492.25|488.25|492.04|488.04|25
1614306720000|2021-02-26 02:32:00|492.17|488.17|491.57|487.57|492.19|488.19|491.55|487.55|30
1614306730000|2021-02-26 02:32:10|491.5|487.5|492.5|488.5|492.5|488.5|491.5|487.5|29
1614306740000|2021-02-26 02:32:20|492.49|488.49|492.1|488.1|492.63|488.63|492|488|33
1614306750000|2021-02-26 02:32:30|492.05|488.05|492.62|488.62|492.62|488.62|492.04|488.04|37
1614306760000|2021-02-26 02:32:40|492.66|488.66|492.25|488.25|492.66|488.66|492.13|488.13|33
1614306770000|2021-02-26 02:32:50|492.26|488.26|492.19|488.19|492.35|488.35|492.17|488.17|25
1614306780000|2021-02-26 02:33:00|492.18|488.18|492.05|488.05|492.18|488.18|491.78|487.78|32
1614306790000|2021-02-26 02:33:10|492.06|488.06|491.82|487.82|492.06|488.06|491.74|487.74|33
1614306800000|2021-02-26 02:33:20|491.8|487.8|491.15|487.15|491.88|487.88|490.91|486.91|32
1614306810000|2021-02-26 02:33:30|491.12|487.12|490.82|486.82|491.2|487.2|490.63|486.63|38
1614306820000|2021-02-26 02:33:40|490.77|486.77|490.6|486.6|491.02|487.02|490.6|486.6|32
1614306830000|2021-02-26 02:33:50|490.61|486.61|490.81|486.81|490.81|486.81|490.48|486.48|20
1614306840000|2021-02-26 02:34:00|490.76|486.76|490.61|486.61|490.77|486.77|490.55|486.55|29
1614306850000|2021-02-26 02:34:10|490.62|486.62|490.54|486.54|490.62|486.62|490.48|486.48|28
1614306860000|2021-02-26 02:34:20|490.53|486.53|490.54|486.54|490.7|486.7|490.48|486.48|31
1614306870000|2021-02-26 02:34:30|490.56|486.56|490.31|486.31|490.6|486.6|490.31|486.31|31
1614306880000|2021-02-26 02:34:40|490.32|486.32|490.7|486.7|490.79|486.79|490.3|486.3|36
1614306890000|2021-02-26 02:34:50|490.71|486.71|490.66|486.66|490.88|486.88|490.6|486.6|25
1614306900000|2021-02-26 02:35:00|490.65|486.65|490.64|486.64|490.73|486.73|490.34|486.34|33
1614306910000|2021-02-26 02:35:10|490.65|486.65|490.26|486.26|490.74|486.74|490.26|486.26|28
1614306920000|2021-02-26 02:35:20|490.29|486.29|489.88|485.88|490.3|486.3|489.88|485.88|22
1614306930000|2021-02-26 02:35:30|489.94|485.94|489.76|485.76|489.98|485.98|489.63|485.63|32
1614306940000|2021-02-26 02:35:40|489.73|485.73|489.23|485.23|489.73|485.73|489.23|485.23|24
1614306950000|2021-02-26 02:35:50|489.22|485.22|488.79|484.79|489.29|485.29|488.77|484.77|26
1614306960000|2021-02-26 02:36:00|488.84|484.84|489.47|485.47|489.76|485.76|488.84|484.84|30
1614306970000|2021-02-26 02:36:10|489.46|485.46|489.49|485.49|489.66|485.66|489.15|485.15|36
1614306980000|2021-02-26 02:36:20|489.57|485.57|490.04|486.04|490.04|486.04|489.51|485.51|31
1614306990000|2021-02-26 02:36:30|490.03|486.03|489.6|485.6|490.07|486.07|489.56|485.56|32
1614307000000|2021-02-26 02:36:40|489.57|485.57|489.58|485.58|489.71|485.71|489.4|485.4|34
1614307010000|2021-02-26 02:36:50|489.55|485.55|489.76|485.76|489.89|485.89|489.52|485.52|25
1614307020000|2021-02-26 02:37:00|489.78|485.78|489.22|485.22|489.78|485.78|489.18|485.18|34
1614307030000|2021-02-26 02:37:10|489.15|485.15|488.91|484.91|489.26|485.26|488.83|484.83|36
1614307040000|2021-02-26 02:37:20|488.88|484.88|488.63|484.63|488.88|484.88|488.23|484.23|32
1614307050000|2021-02-26 02:37:30|488.59|484.59|488.27|484.27|488.93|484.93|488.2|484.2|32
1614307060000|2021-02-26 02:37:40|488.28|484.28|488.08|484.08|488.43|484.43|488.05|484.05|31
1614307070000|2021-02-26 02:37:50|488.04|484.04|488.02|484.02|488.16|484.16|487.87|483.87|31
1614307080000|2021-02-26 02:38:00|488.05|484.05|488.47|484.47|488.5|484.5|488.03|484.03|32
1614307090000|2021-02-26 02:38:10|488.46|484.46|488.65|484.65|488.82|484.82|488.43|484.43|31
1614307100000|2021-02-26 02:38:20|488.72|484.72|488.55|484.55|488.88|484.88|488.46|484.46|36
1614307110000|2021-02-26 02:38:30|488.54|484.54|488.47|484.47|488.7|484.7|488.44|484.44|32
1614307120000|2021-02-26 02:38:40|488.39|484.39|488.57|484.57|488.62|484.62|488.24|484.24|31
1614307130000|2021-02-26 02:38:50|488.5|484.5|488.62|484.62|488.63|484.63|488.3|484.3|28
1614307140000|2021-02-26 02:39:00|488.56|484.56|488.18|484.18|488.58|484.58|487.96|483.96|25
1614307150000|2021-02-26 02:39:10|488.1|484.1|488.05|484.05|488.3|484.3|487.93|483.93|34
1614307160000|2021-02-26 02:39:20|488.01|484.01|488.14|484.14|488.23|484.23|487.92|483.92|34
1614307170000|2021-02-26 02:39:30|488|484|487.85|483.85|488.02|484.02|487.81|483.81|30
1614307180000|2021-02-26 02:39:40|487.86|483.86|488.23|484.23|488.33|484.33|487.81|483.81|34
1614307190000|2021-02-26 02:39:50|488.24|484.24|488.54|484.54|488.54|484.54|488.07|484.07|28
1614307200000|2021-02-26 02:40:00|488.52|484.52|488.21|484.21|488.58|484.58|488.16|484.16|27
1614307210000|2021-02-26 02:40:10|487.9|483.9|487.79|483.79|488.16|484.16|487.67|483.67|28
1614307220000|2021-02-26 02:40:20|487.78|483.78|487.7|483.7|487.82|483.82|487.66|483.66|20
1614307230000|2021-02-26 02:40:30|487.73|483.73|488.6|484.6|488.6|484.6|487.7|483.7|30
1614307240000|2021-02-26 02:40:40|488.63|484.63|489.06|485.06|489.2|485.2|488.63|484.63|29
1614307250000|2021-02-26 02:40:50|489.04|485.04|489.83|485.83|489.9|485.9|489.03|485.03|33
1614307260000|2021-02-26 02:41:00|489.84|485.84|490.06|486.06|490.22|486.22|489.78|485.78|35
1614307270000|2021-02-26 02:41:10|490.2|486.2|490.1|486.1|490.29|486.29|489.78|485.78|30
1614307280000|2021-02-26 02:41:20|490.06|486.06|490.63|486.63|490.63|486.63|489.87|485.87|31
1614307290000|2021-02-26 02:41:30|490.61|486.61|490.57|486.57|490.91|486.91|490.55|486.55|27
1614307300000|2021-02-26 02:41:40|490.58|486.58|490.84|486.84|490.84|486.84|490.45|486.45|27
1614307310000|2021-02-26 02:41:50|490.85|486.85|490.89|486.89|490.9|486.9|490.78|486.78|25
1614307320000|2021-02-26 02:42:00|490.85|486.85|491.4|487.4|491.4|487.4|490.72|486.72|29
1614307330000|2021-02-26 02:42:10|491.1|487.1|491.59|487.59|491.67|487.67|490.9|486.9|34
1614307340000|2021-02-26 02:42:20|491.23|487.23|491.6|487.6|491.83|487.83|490.97|486.97|31
1614307350000|2021-02-26 02:42:30|491.76|487.76|491.99|487.99|491.99|487.99|491.68|487.68|30
1614307360000|2021-02-26 02:42:40|492|488|492.19|488.19|492.22|488.22|491.7|487.7|30
1614307370000|2021-02-26 02:42:50|492.32|488.32|492.31|488.31|492.81|488.81|492.17|488.17|33
1614307380000|2021-02-26 02:43:00|492.32|488.32|492.3|488.3|492.54|488.54|492.11|488.11|29
1614307390000|2021-02-26 02:43:10|492.19|488.19|492.86|488.86|492.9|488.9|492.19|488.19|31
1614307400000|2021-02-26 02:43:20|492.79|488.79|493.34|489.34|493.38|489.38|492.75|488.75|25
1614307410000|2021-02-26 02:43:30|493.35|489.35|493.26|489.26|493.35|489.35|493.07|489.07|31
1614307420000|2021-02-26 02:43:40|493.25|489.25|493.12|489.12|493.25|489.25|493.1|489.1|26
1614307430000|2021-02-26 02:43:50|493.11|489.11|493.27|489.27|493.27|489.27|493.11|489.11|25
1614307440000|2021-02-26 02:44:00|493.28|489.28|493.63|489.63|493.63|489.63|493.23|489.23|27
1614307450000|2021-02-26 02:44:10|493.82|489.82|493.47|489.47|493.82|489.82|493.4|489.4|15
1614307460000|2021-02-26 02:44:20|493.41|489.41|493.92|489.92|493.97|489.97|493.39|489.39|19
1614307470000|2021-02-26 02:44:30|493.7|489.7|494.22|490.22|494.22|490.22|493.67|489.67|10
1614307480000|2021-02-26 02:44:40|494.23|490.23|494.19|490.19|494.23|490.23|494.19|490.19|4
1614307500000|2021-02-26 02:45:00|494.05|490.05|493.62|489.62|494.05|490.05|493.62|489.62|17
1614307510000|2021-02-26 02:45:10|493.55|489.55|493.23|489.23|493.55|489.55|493.16|489.16|23
1614307520000|2021-02-26 02:45:20|493.25|489.25|493.59|489.59|493.64|489.64|493.2|489.2|24
1614307530000|2021-02-26 02:45:30|493.58|489.58|493.52|489.52|493.65|489.65|493.35|489.35|13
1614307540000|2021-02-26 02:45:40|493.51|489.51|493.37|489.37|493.51|489.51|493.17|489.17|26
1614307550000|2021-02-26 02:45:50|493.39|489.39|493.18|489.18|493.39|489.39|493.17|489.17|20
1614307560000|2021-02-26 02:46:00|493.17|489.17|493.02|489.02|493.17|489.17|492.92|488.92|25
1614307570000|2021-02-26 02:46:10|492.65|488.65|492.78|488.78|492.98|488.98|492.6|488.6|26
1614307580000|2021-02-26 02:46:20|492.83|488.83|493.89|489.89|493.89|489.89|492.66|488.66|31
1614307590000|2021-02-26 02:46:30|493.91|489.91|493.43|489.43|493.91|489.91|493.27|489.27|28
1614307600000|2021-02-26 02:46:40|493.41|489.41|493.3|489.3|493.41|489.41|493.17|489.17|24
1614307610000|2021-02-26 02:46:50|493.31|489.31|493.33|489.33|493.39|489.39|493.27|489.27|22
1614307620000|2021-02-26 02:47:00|493.32|489.32|493.34|489.34|493.37|489.37|493.04|489.04|27
1614307630000|2021-02-26 02:47:10|493.33|489.33|493|489|493.33|489.33|492.98|488.98|25
1614307640000|2021-02-26 02:47:20|493.02|489.02|493.07|489.07|493.08|489.08|492.84|488.84|24
1614307650000|2021-02-26 02:47:30|493.11|489.11|493.19|489.19|493.21|489.21|493.05|489.05|17
1614307660000|2021-02-26 02:47:40|493.2|489.2|493.12|489.12|493.3|489.3|493.02|489.02|26
1614307670000|2021-02-26 02:47:50|493.11|489.11|492.85|488.85|493.17|489.17|492.84|488.84|26
1614307680000|2021-02-26 02:48:00|492.84|488.84|492.52|488.52|492.85|488.85|492.5|488.5|17
1614307690000|2021-02-26 02:48:10|492.55|488.55|492.06|488.06|492.59|488.59|492.06|488.06|20
1614307700000|2021-02-26 02:48:20|492.12|488.12|492.11|488.11|492.28|488.28|492.08|488.08|29
1614307710000|2021-02-26 02:48:30|492.09|488.09|491.9|487.9|492.13|488.13|491.78|487.78|26
1614307720000|2021-02-26 02:48:40|491.88|487.88|491.22|487.22|491.88|487.88|491.2|487.2|18
1614307730000|2021-02-26 02:48:50|491.26|487.26|491.11|487.11|491.34|487.34|491.01|487.01|28
1614307740000|2021-02-26 02:49:00|491.1|487.1|490.83|486.83|491.12|487.12|490.83|486.83|15
1614307750000|2021-02-26 02:49:10|490.89|486.89|490.74|486.74|490.89|486.89|490.74|486.74|3
1614307760000|2021-02-26 02:49:20|490.55|486.55|490.5|486.5|490.56|486.56|490.5|486.5|3
1614307770000|2021-02-26 02:49:30|490.59|486.59|490.73|486.73|490.79|486.79|490.47|486.47|21
1614307780000|2021-02-26 02:49:40|490.63|486.63|490.4|486.4|490.65|486.65|490.39|486.39|19
1614307790000|2021-02-26 02:49:50|490.34|486.34|490.13|486.13|490.34|486.34|490.06|486.06|16
1614307800000|2021-02-26 02:50:00|490.01|486.01|489.71|485.71|490.09|486.09|489.7|485.7|23
1614307810000|2021-02-26 02:50:10|489.73|485.73|489.56|485.56|489.8|485.8|489.56|485.56|12
1614307820000|2021-02-26 02:50:20|489.57|485.57|489.77|485.77|489.9|485.9|489.55|485.55|20
1614307830000|2021-02-26 02:50:30|489.74|485.74|489.52|485.52|489.77|485.77|489.5|485.5|17
1614307840000|2021-02-26 02:50:40|489.53|485.53|489.18|485.18|489.53|485.53|489.18|485.18|14
1614307850000|2021-02-26 02:50:50|489.25|485.25|489.17|485.17|489.25|485.25|489.17|485.17|12
1614307860000|2021-02-26 02:51:00|489.18|485.18|489.16|485.16|489.21|485.21|489.15|485.15|16
1614307870000|2021-02-26 02:51:10|489.15|485.15|489.02|485.02|489.17|485.17|488.91|484.91|25
1614307880000|2021-02-26 02:51:20|488.99|484.99|488.75|484.75|488.99|484.99|488.66|484.66|28
1614307890000|2021-02-26 02:51:30|488.66|484.66|488.77|484.77|488.84|484.84|488.63|484.63|24
1614307900000|2021-02-26 02:51:40|488.75|484.75|488.47|484.47|488.75|484.75|488.47|484.47|25
1614307910000|2021-02-26 02:51:50|488.46|484.46|488.09|484.09|488.56|484.56|488.04|484.04|31
1614307920000|2021-02-26 02:52:00|488.15|484.15|488.01|484.01|488.19|484.19|487.83|483.83|29
1614307930000|2021-02-26 02:52:10|488|484|488.19|484.19|488.37|484.37|487.89|483.89|29
1614307940000|2021-02-26 02:52:20|488.27|484.27|488.58|484.58|488.89|484.89|488.27|484.27|39
1614307950000|2021-02-26 02:52:30|488.62|484.62|488.53|484.53|488.7|484.7|488.38|484.38|34
1614307960000|2021-02-26 02:52:40|488.54|484.54|488.07|484.07|488.54|484.54|488|484|34
1614307970000|2021-02-26 02:52:50|488.06|484.06|487.69|483.69|488.06|484.06|487.61|483.61|27
1614307980000|2021-02-26 02:53:00|487.63|483.63|488.17|484.17|488.17|484.17|487.55|483.55|28
1614307990000|2021-02-26 02:53:10|488.18|484.18|488.36|484.36|488.41|484.41|488.06|484.06|34
1614308000000|2021-02-26 02:53:20|488.34|484.34|488.64|484.64|488.65|484.65|488.27|484.27|28
1614308010000|2021-02-26 02:53:30|488.65|484.65|488.7|484.7|488.78|484.78|488.47|484.47|32
1614308020000|2021-02-26 02:53:40|488.73|484.73|488.78|484.78|488.86|484.86|488.62|484.62|26
1614308030000|2021-02-26 02:53:50|488.93|484.93|488.92|484.92|489.12|485.12|488.85|484.85|33
1614308040000|2021-02-26 02:54:00|488.94|484.94|488.86|484.86|488.96|484.96|488.71|484.71|34
1614308050000|2021-02-26 02:54:10|488.87|484.87|488.78|484.78|489.08|485.08|488.78|484.78|29
1614308060000|2021-02-26 02:54:20|488.79|484.79|488.65|484.65|488.82|484.82|488.65|484.65|27
1614308070000|2021-02-26 02:54:30|488.66|484.66|488.62|484.62|488.74|484.74|488.54|484.54|31
1614308080000|2021-02-26 02:54:40|488.61|484.61|488.53|484.53|488.63|484.63|488.5|484.5|27
1614308090000|2021-02-26 02:54:50|488.52|484.52|488.26|484.26|488.57|484.57|488.25|484.25|30
1614308100000|2021-02-26 02:55:00|488.25|484.25|488.32|484.32|488.7|484.7|488.25|484.25|32
1614308110000|2021-02-26 02:55:10|488.33|484.33|488.19|484.19|488.4|484.4|488.16|484.16|22
1614308120000|2021-02-26 02:55:20|488.17|484.17|487.95|483.95|488.17|484.17|487.9|483.9|26
1614308130000|2021-02-26 02:55:30|487.92|483.92|488.23|484.23|488.24|484.24|487.71|483.71|34
1614308140000|2021-02-26 02:55:40|488.24|484.24|488.08|484.08|488.24|484.24|487.98|483.98|28
1614308150000|2021-02-26 02:55:50|488.19|484.19|488.21|484.21|488.22|484.22|488.02|484.02|23
1614308160000|2021-02-26 02:56:00|488.2|484.2|488.3|484.3|488.43|484.43|488.2|484.2|32
1614308170000|2021-02-26 02:56:10|488.25|484.25|488.25|484.25|488.25|484.25|487.99|483.99|25
1614308180000|2021-02-26 02:56:20|488.24|484.24|487.96|483.96|488.24|484.24|487.95|483.95|23
1614308190000|2021-02-26 02:56:30|487.97|483.97|488.09|484.09|488.13|484.13|487.96|483.96|21
1614308200000|2021-02-26 02:56:40|488.07|484.07|487.88|483.88|488.07|484.07|487.84|483.84|21
1614308210000|2021-02-26 02:56:50|487.89|483.89|487.99|483.99|488.05|484.05|487.78|483.78|31
1614308220000|2021-02-26 02:57:00|487.96|483.96|487.96|483.96|488|484|487.92|483.92|21
1614308230000|2021-02-26 02:57:10|487.94|483.94|487.63|483.63|487.94|483.94|487.62|483.62|26
1614308240000|2021-02-26 02:57:20|487.62|483.62|487.46|483.46|487.62|483.62|487.28|483.28|30
1614308250000|2021-02-26 02:57:30|487.4|483.4|487.94|483.94|488|484|487.4|483.4|28
1614308260000|2021-02-26 02:57:40|488.02|484.02|487.9|483.9|488.14|484.14|487.84|483.84|24
1614308270000|2021-02-26 02:57:50|487.92|483.92|487.68|483.68|487.92|483.92|487.67|483.67|25
1614308280000|2021-02-26 02:58:00|487.67|483.67|487.45|483.45|487.69|483.69|487.41|483.41|28
1614308290000|2021-02-26 02:58:10|487.46|483.46|487.24|483.24|487.47|483.47|487.23|483.23|27
1614308300000|2021-02-26 02:58:20|487.22|483.22|487.42|483.42|487.5|483.5|487.22|483.22|28
1614308310000|2021-02-26 02:58:30|487.46|483.46|487.83|483.83|487.88|483.88|487.46|483.46|36
1614308320000|2021-02-26 02:58:40|487.82|483.82|487.64|483.64|487.85|483.85|487.64|483.64|7
1614308330000|2021-02-26 02:58:50|487.63|483.63|487.76|483.76|487.76|483.76|487.61|483.61|23
1614308340000|2021-02-26 02:59:00|487.77|483.77|487.42|483.42|487.77|483.77|487.38|483.38|24
1614308350000|2021-02-26 02:59:10|487.38|483.38|487.64|483.64|487.72|483.72|487.37|483.37|31
1614308360000|2021-02-26 02:59:20|487.65|483.65|487.54|483.54|487.75|483.75|487.54|483.54|29
1614308370000|2021-02-26 02:59:30|487.58|483.58|487.34|483.34|487.6|483.6|487.29|483.29|27
1614308380000|2021-02-26 02:59:40|487.32|483.32|487.36|483.36|487.38|483.38|487.15|483.15|25
1614308390000|2021-02-26 02:59:50|487.23|483.23|487.15|483.15|487.3|483.3|487.14|483.14|26
1614308400000|2021-02-26 03:00:00|487.14|483.14|486.59|482.59|487.15|483.15|486.59|482.59|20
1614308410000|2021-02-26 03:00:10|486.55|482.55|487.23|483.23|487.25|483.25|486.06|482.06|33
1614308420000|2021-02-26 03:00:20|487.22|483.22|487.46|483.46|487.46|483.46|486.98|482.98|29
1614308430000|2021-02-26 03:00:30|487.47|483.47|487.89|483.89|487.99|483.99|487.31|483.31|33
1614308440000|2021-02-26 03:00:40|488.02|484.02|488.52|484.52|488.7|484.7|488.02|484.02|30
1614308450000|2021-02-26 03:00:50|488.67|484.67|489.4|485.4|489.57|485.57|488.67|484.67|34
1614308460000|2021-02-26 03:01:00|489.45|485.45|489.78|485.78|489.78|485.78|489.45|485.45|31
1614308470000|2021-02-26 03:01:10|489.79|485.79|490.42|486.42|490.55|486.55|489.79|485.79|32
1614308480000|2021-02-26 03:01:20|490.38|486.38|490.53|486.53|490.53|486.53|490.24|486.24|29
1614308490000|2021-02-26 03:01:30|490.65|486.65|490.41|486.41|490.7|486.7|490.41|486.41|33
1614308500000|2021-02-26 03:01:40|490.35|486.35|490.41|486.41|490.43|486.43|490.23|486.23|29
1614308510000|2021-02-26 03:01:50|490.39|486.39|490.42|486.42|490.57|486.57|490.25|486.25|31
1614308520000|2021-02-26 03:02:00|490.43|486.43|490.59|486.59|490.76|486.76|490.43|486.43|28
1614308530000|2021-02-26 03:02:10|490.47|486.47|490.3|486.3|490.48|486.48|490.24|486.24|30
1614308540000|2021-02-26 03:02:20|490.37|486.37|490.17|486.17|490.59|486.59|490.15|486.15|36
1614308550000|2021-02-26 03:02:30|490.12|486.12|489.88|485.88|490.12|486.12|489.88|485.88|30
1614308560000|2021-02-26 03:02:40|489.86|485.86|489.82|485.82|489.86|485.86|489.47|485.47|25
1614308570000|2021-02-26 03:02:50|489.84|485.84|489.61|485.61|489.84|485.84|489.55|485.55|31
1614308580000|2021-02-26 03:03:00|489.63|485.63|489.47|485.47|489.71|485.71|489.44|485.44|31
1614308590000|2021-02-26 03:03:10|489.45|485.45|488.97|484.97|489.45|485.45|488.88|484.88|31
1614308600000|2021-02-26 03:03:20|488.98|484.98|488.92|484.92|489.02|485.02|488.85|484.85|28
1614308610000|2021-02-26 03:03:30|488.93|484.93|488.95|484.95|488.99|484.99|488.77|484.77|28
1614308620000|2021-02-26 03:03:40|488.96|484.96|488.68|484.68|488.96|484.96|488.62|484.62|34
1614308630000|2021-02-26 03:03:50|488.67|484.67|488.13|484.13|488.67|484.67|488.09|484.09|31
1614308640000|2021-02-26 03:04:00|488.19|484.19|488.53|484.53|488.56|484.56|488.03|484.03|26
1614308650000|2021-02-26 03:04:10|488.54|484.54|488.13|484.13|488.54|484.54|488.13|484.13|35
1614308660000|2021-02-26 03:04:20|488.1|484.1|487.61|483.61|488.1|484.1|487.6|483.6|31
1614308670000|2021-02-26 03:04:30|487.57|483.57|487.56|483.56|487.58|483.58|487.12|483.12|33
1614308680000|2021-02-26 03:04:40|487.45|483.45|487.34|483.34|487.47|483.47|486.96|482.96|29
1614308690000|2021-02-26 03:04:50|487.4|483.4|487.36|483.36|487.46|483.46|487.13|483.13|30
1614308700000|2021-02-26 03:05:00|487.37|483.37|487.05|483.05|487.37|483.37|487.05|483.05|23
1614308710000|2021-02-26 03:05:10|487.09|483.09|486.88|482.88|487.16|483.16|486.68|482.68|36
1614308720000|2021-02-26 03:05:20|487|483|486.95|482.95|487.22|483.22|486.84|482.84|27
1614308730000|2021-02-26 03:05:30|486.97|482.97|486.43|482.43|486.98|482.98|486.41|482.41|34
1614308740000|2021-02-26 03:05:40|486.35|482.35|486.58|482.58|486.58|482.58|486.33|482.33|30
1614308750000|2021-02-26 03:05:50|486.59|482.59|486.54|482.54|486.59|482.59|486.45|482.45|30
1614308760000|2021-02-26 03:06:00|486.55|482.55|487.06|483.06|487.13|483.13|486.54|482.54|29
1614308770000|2021-02-26 03:06:10|487.14|483.14|487.22|483.22|487.44|483.44|487.09|483.09|37
1614308780000|2021-02-26 03:06:20|487.21|483.21|486.93|482.93|487.21|483.21|486.7|482.7|33
1614308790000|2021-02-26 03:06:30|486.94|482.94|487.04|483.04|487.14|483.14|486.91|482.91|28
1614308800000|2021-02-26 03:06:40|487.03|483.03|486.87|482.87|487.08|483.08|486.87|482.87|35
1614308810000|2021-02-26 03:06:50|486.88|482.88|486.57|482.57|486.88|482.88|486.52|482.52|33
1614308820000|2021-02-26 03:07:00|486.48|482.48|486.46|482.46|486.62|482.62|486.13|482.13|33
1614308830000|2021-02-26 03:07:10|486.49|482.49|486.8|482.8|486.82|482.82|486.38|482.38|29
1614308840000|2021-02-26 03:07:20|486.74|482.74|486.99|482.99|487.03|483.03|486.74|482.74|25
1614308850000|2021-02-26 03:07:30|487.04|483.04|487.72|483.72|487.73|483.73|487.04|483.04|31
1614308860000|2021-02-26 03:07:40|487.7|483.7|487.53|483.53|487.7|483.7|487.43|483.43|23
1614308870000|2021-02-26 03:07:50|487.52|483.52|487.47|483.47|487.52|483.52|487.34|483.34|24
1614308880000|2021-02-26 03:08:00|487.48|483.48|487.51|483.51|487.52|483.52|487.12|483.12|26
1614308890000|2021-02-26 03:08:10|487.52|483.52|487.35|483.35|487.52|483.52|487.22|483.22|33
1614308900000|2021-02-26 03:08:20|487.32|483.32|486.63|482.63|487.36|483.36|486.63|482.63|30
1614308910000|2021-02-26 03:08:30|486.64|482.64|486.84|482.84|487.01|483.01|486.34|482.34|32
1614308920000|2021-02-26 03:08:40|486.8|482.8|487.31|483.31|487.31|483.31|486.71|482.71|32
1614308930000|2021-02-26 03:08:50|487.37|483.37|487.74|483.74|487.74|483.74|487.32|483.32|30
1614308940000|2021-02-26 03:09:00|487.75|483.75|488.42|484.42|488.6|484.6|487.75|483.75|32
1614308950000|2021-02-26 03:09:10|488.36|484.36|488.64|484.64|488.66|484.66|488.3|484.3|34
1614308960000|2021-02-26 03:09:20|488.65|484.65|489.36|485.36|489.36|485.36|488.65|484.65|20
1614308970000|2021-02-26 03:09:30|489.39|485.39|489.26|485.26|489.67|485.67|489.22|485.22|29
1614308980000|2021-02-26 03:09:40|489.29|485.29|488.46|484.46|489.29|485.29|488.3|484.3|35
1614308990000|2021-02-26 03:09:50|488.5|484.5|488.85|484.85|488.94|484.94|488.49|484.49|30
1614309000000|2021-02-26 03:10:00|488.83|484.83|488.69|484.69|488.97|484.97|488.41|484.41|36
1614309010000|2021-02-26 03:10:10|488.6|484.6|488.75|484.75|488.79|484.79|488.53|484.53|34
1614309020000|2021-02-26 03:10:20|488.77|484.77|489.11|485.11|489.15|485.15|488.66|484.66|31
1614309030000|2021-02-26 03:10:30|489.16|485.16|489.73|485.73|490.15|486.15|489.14|485.14|30
1614309040000|2021-02-26 03:10:40|489.53|485.53|489.76|485.76|490.19|486.19|489.04|485.04|39
1614309050000|2021-02-26 03:10:50|489.7|485.7|489.8|485.8|489.85|485.85|489.32|485.32|34
1614309060000|2021-02-26 03:11:00|489.75|485.75|489.76|485.76|490|486|489.74|485.74|31
1614309070000|2021-02-26 03:11:10|489.8|485.8|489.47|485.47|489.81|485.81|489.47|485.47|26
1614309080000|2021-02-26 03:11:20|489.49|485.49|489.48|485.48|489.62|485.62|489.32|485.32|31
1614309090000|2021-02-26 03:11:30|489.47|485.47|488.86|484.86|489.47|485.47|488.56|484.56|31
1614309100000|2021-02-26 03:11:40|489.05|485.05|488.33|484.33|489.13|485.13|488.25|484.25|28
1614309110000|2021-02-26 03:11:50|488.3|484.3|487.59|483.59|488.3|484.3|487.53|483.53|36
1614309120000|2021-02-26 03:12:00|487.61|483.61|487.19|483.19|487.69|483.69|487|483|38
1614309130000|2021-02-26 03:12:10|487.17|483.17|487.81|483.81|488|484|486.97|482.97|34
1614309140000|2021-02-26 03:12:20|487.82|483.82|488.04|484.04|488.07|484.07|487.82|483.82|32
1614309150000|2021-02-26 03:12:30|488.05|484.05|488.51|484.51|488.71|484.71|488.05|484.05|34
1614309160000|2021-02-26 03:12:40|488.44|484.44|488.04|484.04|488.51|484.51|488.04|484.04|32
1614309170000|2021-02-26 03:12:50|488.03|484.03|487.82|483.82|488.1|484.1|487.81|483.81|31
1614309180000|2021-02-26 03:13:00|487.87|483.87|487.21|483.21|487.87|483.87|487.18|483.18|36
1614309190000|2021-02-26 03:13:10|487.2|483.2|486.96|482.96|487.54|483.54|486.84|482.84|32
1614309200000|2021-02-26 03:13:20|486.97|482.97|487.25|483.25|487.39|483.39|486.95|482.95|34
1614309210000|2021-02-26 03:13:30|487.23|483.23|486.96|482.96|487.26|483.26|486.7|482.7|32
1614309220000|2021-02-26 03:13:40|486.97|482.97|486.48|482.48|487.03|483.03|486.46|482.46|37
1614309230000|2021-02-26 03:13:50|486.43|482.43|486.13|482.13|486.71|482.71|486.13|482.13|28
1614309240000|2021-02-26 03:14:00|486.09|482.09|486.65|482.65|486.67|482.67|486.02|482.02|32
1614309250000|2021-02-26 03:14:10|486.55|482.55|486.23|482.23|486.55|482.55|486.06|482.06|35
1614309260000|2021-02-26 03:14:20|486.22|482.22|486.02|482.02|486.22|482.22|485.93|481.93|36
1614309270000|2021-02-26 03:14:30|486.05|482.05|486.15|482.15|486.32|482.32|485.96|481.96|27
1614309280000|2021-02-26 03:14:40|486.16|482.16|485.41|481.41|486.19|482.19|485.32|481.32|34
1614309290000|2021-02-26 03:14:50|485.46|481.46|485.59|481.59|485.86|481.86|485.46|481.46|37
1614309300000|2021-02-26 03:15:00|485.55|481.55|486.08|482.08|486.18|482.18|485.43|481.43|36
1614309310000|2021-02-26 03:15:10|486.04|482.04|485.94|481.94|486.05|482.05|485.66|481.66|36
1614309320000|2021-02-26 03:15:20|485.96|481.96|486.81|482.81|486.83|482.83|485.87|481.87|34
1614309330000|2021-02-26 03:15:30|486.7|482.7|487.65|483.65|487.66|483.66|486.7|482.7|31
1614309340000|2021-02-26 03:15:40|487.76|483.76|487.77|483.77|488.06|484.06|487.55|483.55|34
1614309350000|2021-02-26 03:15:50|487.8|483.8|487.89|483.89|487.89|483.89|487.62|483.62|30
1614309360000|2021-02-26 03:16:00|487.9|483.9|488.09|484.09|488.09|484.09|487.71|483.71|32
1614309370000|2021-02-26 03:16:10|488.1|484.1|488.15|484.15|488.61|484.61|488.09|484.09|31
1614309380000|2021-02-26 03:16:20|488.16|484.16|487.65|483.65|488.26|484.26|487.63|483.63|33
1614309390000|2021-02-26 03:16:30|487.66|483.66|487.03|483.03|487.68|483.68|487.03|483.03|36
1614309400000|2021-02-26 03:16:40|487|483|486.61|482.61|487.05|483.05|486.61|482.61|30
1614309410000|2021-02-26 03:16:50|486.67|482.67|486.49|482.49|487.19|483.19|486.36|482.36|32
1614309420000|2021-02-26 03:17:00|486.13|482.13|485.91|481.91|486.19|482.19|485.55|481.55|34
1614309430000|2021-02-26 03:17:10|485.98|481.98|486.24|482.24|486.3|482.3|485.94|481.94|35
1614309440000|2021-02-26 03:17:20|486.36|482.36|487|483|487.03|483.03|486.09|482.09|33
1614309450000|2021-02-26 03:17:30|487.01|483.01|487.99|483.99|487.99|483.99|486.92|482.92|34
1614309460000|2021-02-26 03:17:40|488.07|484.07|487.82|483.82|488.1|484.1|487.65|483.65|34
1614309470000|2021-02-26 03:17:50|487.84|483.84|487.8|483.8|488.09|484.09|487.69|483.69|35
1614309480000|2021-02-26 03:18:00|487.82|483.82|487.49|483.49|487.92|483.92|487.41|483.41|33
1614309490000|2021-02-26 03:18:10|487.48|483.48|487.42|483.42|487.71|483.71|487.16|483.16|37
1614309500000|2021-02-26 03:18:20|487.43|483.43|487.45|483.45|487.55|483.55|487.16|483.16|36
1614309510000|2021-02-26 03:18:30|487.48|483.48|487.26|483.26|487.72|483.72|487.23|483.23|35
1614309520000|2021-02-26 03:18:40|487.37|483.37|487.02|483.02|487.38|483.38|486.86|482.86|39
1614309530000|2021-02-26 03:18:50|486.97|482.97|487|483|487.15|483.15|486.71|482.71|33
1614309540000|2021-02-26 03:19:00|487.03|483.03|487.13|483.13|487.37|483.37|486.92|482.92|35
1614309550000|2021-02-26 03:19:10|487.18|483.18|487.15|483.15|487.18|483.18|486.89|482.89|29
1614309560000|2021-02-26 03:19:20|487.12|483.12|487.03|483.03|487.13|483.13|486.81|482.81|31
1614309570000|2021-02-26 03:19:30|487.05|483.05|486.92|482.92|487.06|483.06|486.73|482.73|33
1614309580000|2021-02-26 03:19:40|486.88|482.88|486.49|482.49|486.9|482.9|486.42|482.42|29
1614309590000|2021-02-26 03:19:50|486.48|482.48|486.41|482.41|486.75|482.75|486.41|482.41|34
1614309600000|2021-02-26 03:20:00|486.42|482.42|487.1|483.1|487.1|483.1|486.42|482.42|28
1614309610000|2021-02-26 03:20:10|487.09|483.09|487.68|483.68|487.75|483.75|487.09|483.09|32
1614309620000|2021-02-26 03:20:20|487.72|483.72|487.31|483.31|487.81|483.81|487.31|483.31|30
1614309630000|2021-02-26 03:20:30|487.32|483.32|487.3|483.3|487.56|483.56|487.26|483.26|31
1614309640000|2021-02-26 03:20:40|487.33|483.33|486.97|482.97|487.33|483.33|486.87|482.87|30
1614309650000|2021-02-26 03:20:50|486.98|482.98|486.97|482.97|487|483|486.91|482.91|20
1614309660000|2021-02-26 03:21:00|486.98|482.98|486.87|482.87|487.03|483.03|486.72|482.72|28
1614309670000|2021-02-26 03:21:10|486.85|482.85|487.02|483.02|487.09|483.09|486.82|482.82|23
1614309680000|2021-02-26 03:21:20|487.03|483.03|487.41|483.41|487.41|483.41|487.02|483.02|30
1614309690000|2021-02-26 03:21:30|487.32|483.32|487.42|483.42|487.79|483.79|486.87|482.87|27
1614309700000|2021-02-26 03:21:40|487.31|483.31|487.7|483.7|488.15|484.15|487.31|483.31|24
1614309710000|2021-02-26 03:21:50|487.78|483.78|488.04|484.04|488.25|484.25|487.78|483.78|28
1614309720000|2021-02-26 03:22:00|487.96|483.96|489.04|485.04|489.05|485.05|487.67|483.67|28
1614309730000|2021-02-26 03:22:10|489.05|485.05|489.65|485.65|489.67|485.67|489.02|485.02|33
1614309740000|2021-02-26 03:22:20|489.66|485.66|489.67|485.67|489.72|485.72|489.46|485.46|32
1614309750000|2021-02-26 03:22:30|489.66|485.66|489.16|485.16|489.69|485.69|489.15|485.15|28
1614309760000|2021-02-26 03:22:40|489.14|485.14|489.26|485.26|489.26|485.26|488.88|484.88|36
1614309770000|2021-02-26 03:22:50|489.27|485.27|489.02|485.02|489.27|485.27|488.91|484.91|33
1614309780000|2021-02-26 03:23:00|488.94|484.94|488.88|484.88|489.02|485.02|488.77|484.77|27
1614309790000|2021-02-26 03:23:10|488.9|484.9|488.38|484.38|488.9|484.9|488.35|484.35|30
1614309800000|2021-02-26 03:23:20|488.39|484.39|488.4|484.4|488.52|484.52|488.28|484.28|36
1614309810000|2021-02-26 03:23:30|488.44|484.44|488.43|484.43|488.6|484.6|488.34|484.34|36
1614309820000|2021-02-26 03:23:40|488.3|484.3|487.98|483.98|488.32|484.32|487.92|483.92|36
1614309830000|2021-02-26 03:23:50|488.01|484.01|487.46|483.46|488.01|484.01|487.4|483.4|35
1614309840000|2021-02-26 03:24:00|487.59|483.59|487.59|483.59|487.87|483.87|487.53|483.53|30
1614309850000|2021-02-26 03:24:10|487.6|483.6|487.9|483.9|488.12|484.12|487.51|483.51|29
1614309860000|2021-02-26 03:24:20|487.89|483.89|488.6|484.6|488.6|484.6|487.89|483.89|30
1614309870000|2021-02-26 03:24:30|488.58|484.58|488.67|484.67|488.78|484.78|488.38|484.38|24
1614309880000|2021-02-26 03:24:40|488.68|484.68|488.46|484.46|488.69|484.69|488.43|484.43|23
1614309890000|2021-02-26 03:24:50|488.51|484.51|489.39|485.39|489.52|485.52|488.51|484.51|25
1614309900000|2021-02-26 03:25:00|489.45|485.45|489.51|485.51|489.66|485.66|489.38|485.38|31
1614309910000|2021-02-26 03:25:10|489.56|485.56|489.66|485.66|489.84|485.84|489.53|485.53|31
1614309920000|2021-02-26 03:25:20|489.67|485.67|489.43|485.43|489.67|485.67|489.42|485.42|34
1614309930000|2021-02-26 03:25:30|489.53|485.53|489.25|485.25|489.59|485.59|489.24|485.24|30
1614309940000|2021-02-26 03:25:40|489.23|485.23|488.98|484.98|489.23|485.23|488.86|484.86|31
1614309950000|2021-02-26 03:25:50|488.88|484.88|488.68|484.68|488.95|484.95|488.61|484.61|33
1614309960000|2021-02-26 03:26:00|488.77|484.77|488.53|484.53|488.79|484.79|488.28|484.28|27
1614309970000|2021-02-26 03:26:10|488.52|484.52|487.97|483.97|488.57|484.57|487.69|483.69|24
1614309980000|2021-02-26 03:26:20|487.99|483.99|487.97|483.97|488.02|484.02|487.82|483.82|30
1614309990000|2021-02-26 03:26:30|487.96|483.96|488.08|484.08|488.1|484.1|487.8|483.8|31
1614310000000|2021-02-26 03:26:40|488.07|484.07|488.65|484.65|488.65|484.65|488.07|484.07|32
1614310010000|2021-02-26 03:26:50|488.67|484.67|489.58|485.58|489.58|485.58|488.67|484.67|29
1614310020000|2021-02-26 03:27:00|489.56|485.56|489.33|485.33|489.57|485.57|489.14|485.14|35
1614310030000|2021-02-26 03:27:10|489.3|485.3|489.5|485.5|489.5|485.5|489.21|485.21|21
1614310040000|2021-02-26 03:27:20|489.49|485.49|489.52|485.52|489.52|485.52|489.35|485.35|28
1614310050000|2021-02-26 03:27:30|489.54|485.54|489.59|485.59|489.59|485.59|489.47|485.47|23
1614310060000|2021-02-26 03:27:40|489.6|485.6|489.71|485.71|489.77|485.77|489.38|485.38|24
1614310070000|2021-02-26 03:27:50|489.72|485.72|489.66|485.66|490.04|486.04|489.66|485.66|34
1614310080000|2021-02-26 03:28:00|489.76|485.76|489.99|485.99|490|486|489.62|485.62|31
1614310090000|2021-02-26 03:28:10|490.06|486.06|490.61|486.61|490.61|486.61|490.06|486.06|20
1614310100000|2021-02-26 03:28:20|490.64|486.64|490.4|486.4|490.72|486.72|490.32|486.32|30
1614310110000|2021-02-26 03:28:30|490.43|486.43|490.52|486.52|490.65|486.65|490.43|486.43|23
1614310120000|2021-02-26 03:28:40|490.53|486.53|490.64|486.64|490.64|486.64|490.35|486.35|25
1614310130000|2021-02-26 03:28:50|490.68|486.68|490.4|486.4|490.74|486.74|490.33|486.33|27
1614310140000|2021-02-26 03:29:00|490.39|486.39|490.57|486.57|490.59|486.59|490.06|486.06|34
1614310150000|2021-02-26 03:29:10|490.58|486.58|490.75|486.75|490.78|486.78|490.58|486.58|31
1614310160000|2021-02-26 03:29:20|490.81|486.81|490.9|486.9|491.04|487.04|490.79|486.79|31
1614310170000|2021-02-26 03:29:30|490.89|486.89|490.93|486.93|490.98|486.98|490.89|486.89|18
1614310180000|2021-02-26 03:29:40|490.95|486.95|491.19|487.19|491.21|487.21|490.93|486.93|26
1614310190000|2021-02-26 03:29:50|491.04|487.04|490.91|486.91|491.07|487.07|490.9|486.9|27
1614310200000|2021-02-26 03:30:00|490.9|486.9|490.86|486.86|490.93|486.93|490.57|486.57|28
1614310210000|2021-02-26 03:30:10|490.81|486.81|490.59|486.59|490.83|486.83|490.58|486.58|25
1614310220000|2021-02-26 03:30:20|490.58|486.58|490.94|486.94|490.96|486.96|490.57|486.57|30
1614310230000|2021-02-26 03:30:30|490.93|486.93|490.93|486.93|490.99|486.99|490.93|486.93|20
1614310240000|2021-02-26 03:30:40|490.94|486.94|491.05|487.05|491.07|487.07|490.87|486.87|17
1614310250000|2021-02-26 03:30:50|491.06|487.06|491.21|487.21|491.29|487.29|491.06|487.06|26
1614310260000|2021-02-26 03:31:00|491.22|487.22|491.1|487.1|491.25|487.25|491.1|487.1|24
1614310270000|2021-02-26 03:31:10|491.11|487.11|491.06|487.06|491.31|487.31|490.99|486.99|33
1614310280000|2021-02-26 03:31:20|491.08|487.08|491.43|487.43|491.43|487.43|491.06|487.06|18
1614310290000|2021-02-26 03:31:30|491.44|487.44|491.77|487.77|491.84|487.84|491.44|487.44|23
1614310300000|2021-02-26 03:31:40|491.76|487.76|492.28|488.28|492.3|488.3|491.76|487.76|30
1614310310000|2021-02-26 03:31:50|492.29|488.29|492.67|488.67|492.67|488.67|492.23|488.23|35
1614310320000|2021-02-26 03:32:00|492.65|488.65|492.5|488.5|492.7|488.7|492.26|488.26|35
1614310330000|2021-02-26 03:32:10|492.52|488.52|492.11|488.11|492.52|488.52|492.11|488.11|31
1614310340000|2021-02-26 03:32:20|492.09|488.09|492.55|488.55|492.77|488.77|492.05|488.05|35
1614310350000|2021-02-26 03:32:30|492.58|488.58|492.8|488.8|492.84|488.84|492.58|488.58|27
1614310360000|2021-02-26 03:32:40|492.81|488.81|492.74|488.74|492.85|488.85|492.72|488.72|20
1614310370000|2021-02-26 03:32:50|492.73|488.73|492.49|488.49|492.73|488.73|492.34|488.34|25
1614310380000|2021-02-26 03:33:00|492.51|488.51|492.48|488.48|492.68|488.68|492.48|488.48|17
1614310390000|2021-02-26 03:33:10|492.47|488.47|492.87|488.87|492.94|488.94|492.47|488.47|20
1614310400000|2021-02-26 03:33:20|492.94|488.94|492.92|488.92|493.04|489.04|492.87|488.87|24
1614310410000|2021-02-26 03:33:30|492.89|488.89|492.99|488.99|493.01|489.01|492.53|488.53|32
1614310420000|2021-02-26 03:33:40|493.02|489.02|492.76|488.76|493.05|489.05|492.76|488.76|27
1614310430000|2021-02-26 03:33:50|492.69|488.69|492.33|488.33|492.72|488.72|492.29|488.29|29
1614310440000|2021-02-26 03:34:00|492.32|488.32|491.75|487.75|492.35|488.35|491.72|487.72|24
1614310450000|2021-02-26 03:34:10|491.8|487.8|491.9|487.9|492.02|488.02|491.8|487.8|31
1614310460000|2021-02-26 03:34:20|491.85|487.85|491.53|487.53|491.95|487.95|491.53|487.53|33
1614310470000|2021-02-26 03:34:30|491.5|487.5|491.38|487.38|491.5|487.5|491.14|487.14|31
1614310480000|2021-02-26 03:34:40|491.39|487.39|491.75|487.75|491.82|487.82|491.34|487.34|30
1614310490000|2021-02-26 03:34:50|491.74|487.74|491.55|487.55|491.87|487.87|491.53|487.53|28
1614310500000|2021-02-26 03:35:00|491.56|487.56|491.38|487.38|491.59|487.59|491.37|487.37|23
1614310510000|2021-02-26 03:35:10|491.34|487.34|491|487|491.53|487.53|491|487|27
1614310520000|2021-02-26 03:35:20|491.07|487.07|491.16|487.16|491.17|487.17|490.76|486.76|23
1614310530000|2021-02-26 03:35:30|491.19|487.19|490.96|486.96|491.25|487.25|490.9|486.9|32
1614310540000|2021-02-26 03:35:40|490.81|486.81|490.36|486.36|491.07|487.07|490.33|486.33|28
1614310550000|2021-02-26 03:35:50|490.35|486.35|489.9|485.9|490.35|486.35|489.82|485.82|28
1614310560000|2021-02-26 03:36:00|489.87|485.87|490.04|486.04|490.44|486.44|489.76|485.76|35
1614310570000|2021-02-26 03:36:10|490.16|486.16|489.44|485.44|490.16|486.16|489.38|485.38|21
1614310580000|2021-02-26 03:36:20|489.45|485.45|489.33|485.33|489.78|485.78|489.33|485.33|34
1614310590000|2021-02-26 03:36:30|489.38|485.38|489.43|485.43|489.46|485.46|489.28|485.28|27
1614310600000|2021-02-26 03:36:40|489.35|485.35|489.25|485.25|489.44|485.44|489.2|485.2|28
1614310610000|2021-02-26 03:36:50|489.2|485.2|488.87|484.87|489.28|485.28|488.77|484.77|25
1614310620000|2021-02-26 03:37:00|488.88|484.88|488.95|484.95|489|485|488.82|484.82|18
1614310630000|2021-02-26 03:37:10|488.94|484.94|489.15|485.15|489.18|485.18|488.76|484.76|24
1614310640000|2021-02-26 03:37:20|489.17|485.17|489.65|485.65|489.66|485.66|489.17|485.17|30
1614310650000|2021-02-26 03:37:30|489.72|485.72|490.35|486.35|490.38|486.38|489.72|485.72|33
1614310660000|2021-02-26 03:37:40|490.4|486.4|490.56|486.56|490.75|486.75|490.4|486.4|33
1614310670000|2021-02-26 03:37:50|490.59|486.59|490.52|486.52|490.68|486.68|490.44|486.44|26
1614310680000|2021-02-26 03:38:00|490.47|486.47|490.16|486.16|490.48|486.48|489.99|485.99|31
1614310690000|2021-02-26 03:38:10|490.21|486.21|489.95|485.95|490.21|486.21|489.71|485.71|31
1614310700000|2021-02-26 03:38:20|490.04|486.04|489.72|485.72|490.07|486.07|489.71|485.71|30
1614310710000|2021-02-26 03:38:30|489.74|485.74|489.31|485.31|489.74|485.74|489.31|485.31|33
1614310720000|2021-02-26 03:38:40|489.51|485.51|489.19|485.19|489.51|485.51|489.09|485.09|30
1614310730000|2021-02-26 03:38:50|489.18|485.18|488.78|484.78|489.21|485.21|488.77|484.77|33
1614310740000|2021-02-26 03:39:00|488.77|484.77|489.53|485.53|489.62|485.62|488.77|484.77|31
1614310750000|2021-02-26 03:39:10|489.55|485.55|489.37|485.37|489.59|485.59|489.28|485.28|28
1614310760000|2021-02-26 03:39:20|489.38|485.38|489.03|485.03|489.46|485.46|489.02|485.02|31
1614310770000|2021-02-26 03:39:30|489.04|485.04|488.92|484.92|489.04|485.04|488.85|484.85|23
1614310780000|2021-02-26 03:39:40|488.83|484.83|488.7|484.7|489|485|488.69|484.69|34
1614310790000|2021-02-26 03:39:50|488.76|484.76|488.67|484.67|488.76|484.76|488.46|484.46|24
1614310800000|2021-02-26 03:40:00|488.65|484.65|488.34|484.34|488.69|484.69|488.21|484.21|29
1614310810000|2021-02-26 03:40:10|488.25|484.25|488.54|484.54|488.6|484.6|488.23|484.23|34
1614310820000|2021-02-26 03:40:20|488.46|484.46|489.03|485.03|489.03|485.03|488.46|484.46|31
1614310830000|2021-02-26 03:40:30|489.04|485.04|489.07|485.07|489.14|485.14|488.9|484.9|29
1614310840000|2021-02-26 03:40:40|489.05|485.05|489.36|485.36|489.4|485.4|488.95|484.95|23
1614310850000|2021-02-26 03:40:50|489.37|485.37|489.36|485.36|489.55|485.55|489.03|485.03|26
1614310860000|2021-02-26 03:41:00|489.39|485.39|489.38|485.38|489.57|485.57|489.22|485.22|23
1614310870000|2021-02-26 03:41:10|489.39|485.39|490.34|486.34|490.5|486.5|489.39|485.39|30
1614310880000|2021-02-26 03:41:20|490.31|486.31|491.08|487.08|491.1|487.1|490.14|486.14|35
1614310890000|2021-02-26 03:41:30|491.05|487.05|491.98|487.98|492.05|488.05|490.96|486.96|28
1614310900000|2021-02-26 03:41:40|492.02|488.02|492.15|488.15|492.25|488.25|491.56|487.56|28
1614310910000|2021-02-26 03:41:50|492.19|488.19|492.26|488.26|492.33|488.33|491.97|487.97|33
1614310920000|2021-02-26 03:42:00|492.34|488.34|492.44|488.44|492.45|488.45|492.08|488.08|36
1614310930000|2021-02-26 03:42:10|492.42|488.42|492.87|488.87|492.9|488.9|492.38|488.38|25
1614310940000|2021-02-26 03:42:20|492.9|488.9|493.4|489.4|493.47|489.47|492.9|488.9|29
1614310950000|2021-02-26 03:42:30|493.45|489.45|493.5|489.5|493.62|489.62|493.19|489.19|27
1614310960000|2021-02-26 03:42:40|493.47|489.47|493.18|489.18|493.51|489.51|493.17|489.17|33
1614310970000|2021-02-26 03:42:50|493.2|489.2|492.9|488.9|493.21|489.21|492.8|488.8|32
1614310980000|2021-02-26 03:43:00|492.91|488.91|493.17|489.17|493.43|489.43|492.87|488.87|36
1614310990000|2021-02-26 03:43:10|493.19|489.19|493.46|489.46|493.48|489.48|493.18|489.18|27
1614311000000|2021-02-26 03:43:20|493.47|489.47|492.9|488.9|493.53|489.53|492.87|488.87|35
1614311010000|2021-02-26 03:43:30|492.89|488.89|493.06|489.06|493.28|489.28|492.88|488.88|38
1614311020000|2021-02-26 03:43:40|493.04|489.04|492.61|488.61|493.05|489.05|492.61|488.61|32
1614311030000|2021-02-26 03:43:50|492.69|488.69|492.34|488.34|492.69|488.69|492.2|488.2|30
1614311040000|2021-02-26 03:44:00|492.37|488.37|492.64|488.64|492.72|488.72|492.36|488.36|30
1614311050000|2021-02-26 03:44:10|492.55|488.55|492.1|488.1|492.55|488.55|491.98|487.98|33
1614311060000|2021-02-26 03:44:20|492.2|488.2|491.97|487.97|492.3|488.3|491.91|487.91|30
1614311070000|2021-02-26 03:44:30|491.89|487.89|491.46|487.46|491.95|487.95|491.44|487.44|32
1614311080000|2021-02-26 03:44:40|491.39|487.39|491.06|487.06|491.4|487.4|490.97|486.97|30
1614311090000|2021-02-26 03:44:50|491.07|487.07|491.46|487.46|491.61|487.61|491.01|487.01|32
1614311100000|2021-02-26 03:45:00|491.47|487.47|491.29|487.29|491.83|487.83|491.29|487.29|29
1614311110000|2021-02-26 03:45:10|491.25|487.25|490.45|486.45|491.26|487.26|490.37|486.37|35
1614311120000|2021-02-26 03:45:20|490.47|486.47|490.95|486.95|490.95|486.95|490.45|486.45|30
1614311130000|2021-02-26 03:45:30|490.96|486.96|491.76|487.76|491.81|487.81|490.93|486.93|33
1614311140000|2021-02-26 03:45:40|491.79|487.79|492.74|488.74|492.82|488.82|491.65|487.65|31
1614311150000|2021-02-26 03:45:50|492.58|488.58|492.47|488.47|493.11|489.11|492.27|488.27|38
1614311160000|2021-02-26 03:46:00|492.49|488.49|493.64|489.64|493.64|489.64|492.38|488.38|36
1614311170000|2021-02-26 03:46:10|493.65|489.65|493.67|489.67|493.67|489.67|493.45|489.45|33
1614311180000|2021-02-26 03:46:20|493.55|489.55|494.09|490.09|494.1|490.1|493.55|489.55|31
1614311190000|2021-02-26 03:46:30|494.1|490.1|493.6|489.6|494.11|490.11|493.54|489.54|34
1614311200000|2021-02-26 03:46:40|493.61|489.61|493.66|489.66|493.89|489.89|493.44|489.44|26
1614311210000|2021-02-26 03:46:50|493.63|489.63|493.53|489.53|493.84|489.84|493.48|489.48|35
1614311220000|2021-02-26 03:47:00|493.5|489.5|493.45|489.45|493.57|489.57|493.06|489.06|35
1614311230000|2021-02-26 03:47:10|493.44|489.44|493.29|489.29|493.59|489.59|493.13|489.13|31
1614311240000|2021-02-26 03:47:20|493.28|489.28|493.79|489.79|493.92|489.92|493.08|489.08|32
1614311250000|2021-02-26 03:47:30|493.78|489.78|493.43|489.43|493.82|489.82|493.4|489.4|26
1614311260000|2021-02-26 03:47:40|493.4|489.4|493.48|489.48|493.57|489.57|493.25|489.25|32
1614311270000|2021-02-26 03:47:50|493.49|489.49|493.46|489.46|493.67|489.67|493.39|489.39|21
1614311280000|2021-02-26 03:48:00|493.45|489.45|493.35|489.35|493.63|489.63|493.31|489.31|24
1614311290000|2021-02-26 03:48:10|493.38|489.38|493.62|489.62|493.62|489.62|493.31|489.31|25
1614311300000|2021-02-26 03:48:20|493.61|489.61|494.28|490.28|494.31|490.31|493.6|489.6|25
1614311310000|2021-02-26 03:48:30|494.26|490.26|493.55|489.55|494.26|490.26|493.52|489.52|32
1614311320000|2021-02-26 03:48:40|493.59|489.59|493.57|489.57|493.71|489.71|493.56|489.56|27
1614311330000|2021-02-26 03:48:50|493.61|489.61|494.02|490.02|494.09|490.09|493.61|489.61|23
1614311340000|2021-02-26 03:49:00|494.04|490.04|494.13|490.13|494.24|490.24|493.92|489.92|31
1614311350000|2021-02-26 03:49:10|494.22|490.22|494.06|490.06|494.35|490.35|494.06|490.06|22
1614311360000|2021-02-26 03:49:20|494.05|490.05|493.95|489.95|494.07|490.07|493.95|489.95|11
1614311370000|2021-02-26 03:49:30|493.78|489.78|493.57|489.57|493.95|489.95|493.56|489.56|32
1614311380000|2021-02-26 03:49:40|493.56|489.56|493.31|489.31|493.86|489.86|493.11|489.11|28
1614311390000|2021-02-26 03:49:50|493.38|489.38|493.2|489.2|493.59|489.59|493.15|489.15|23
1614311400000|2021-02-26 03:50:00|493.17|489.17|493.1|489.1|493.17|489.17|492.54|488.54|36
1614311410000|2021-02-26 03:50:10|493.09|489.09|493.13|489.13|493.24|489.24|493.09|489.09|32
1614311420000|2021-02-26 03:50:20|493.12|489.12|493.1|489.1|493.3|489.3|492.81|488.81|33
1614311430000|2021-02-26 03:50:30|493.17|489.17|493.78|489.78|493.78|489.78|493.06|489.06|29
1614311440000|2021-02-26 03:50:40|493.82|489.82|494.25|490.25|494.25|490.25|493.82|489.82|34
1614311450000|2021-02-26 03:50:50|494.13|490.13|493.97|489.97|494.42|490.42|493.9|489.9|35
1614311460000|2021-02-26 03:51:00|493.91|489.91|493.65|489.65|494.04|490.04|493.62|489.62|32
1614311470000|2021-02-26 03:51:10|493.71|489.71|493.6|489.6|493.95|489.95|493.6|489.6|32
1614311480000|2021-02-26 03:51:20|493.64|489.64|493.6|489.6|493.7|489.7|493.4|489.4|35
1614311490000|2021-02-26 03:51:30|493.52|489.52|493.36|489.36|493.62|489.62|493.34|489.34|27
1614311500000|2021-02-26 03:51:40|493.35|489.35|493.47|489.47|493.53|489.53|493.35|489.35|33
1614311510000|2021-02-26 03:51:50|493.46|489.46|493.61|489.61|493.72|489.72|493.32|489.32|36
1614311520000|2021-02-26 03:52:00|493.68|489.68|493.52|489.52|493.69|489.69|493.42|489.42|29
1614311530000|2021-02-26 03:52:10|493.53|489.53|493.64|489.64|493.73|489.73|493.48|489.48|21
1614311540000|2021-02-26 03:52:20|493.66|489.66|494.16|490.16|494.18|490.18|493.65|489.65|27
1614311550000|2021-02-26 03:52:30|494.17|490.17|493.86|489.86|494.31|490.31|493.8|489.8|27
1614311560000|2021-02-26 03:52:40|493.81|489.81|493.78|489.78|493.9|489.9|493.49|489.49|34
1614311570000|2021-02-26 03:52:50|493.83|489.83|493.64|489.64|493.83|489.83|493.37|489.37|39
1614311580000|2021-02-26 03:53:00|493.47|489.47|493.71|489.71|493.78|489.78|493.46|489.46|27
1614311590000|2021-02-26 03:53:10|493.68|489.68|493.61|489.61|493.71|489.71|493.55|489.55|21
1614311600000|2021-02-26 03:53:20|493.57|489.57|494.24|490.24|494.24|490.24|493.57|489.57|20
1614311610000|2021-02-26 03:53:30|494.25|490.25|494.16|490.16|494.29|490.29|494.11|490.11|21
1614311620000|2021-02-26 03:53:40|494.18|490.18|494.16|490.16|494.28|490.28|494.16|490.16|18
1614311630000|2021-02-26 03:53:50|494.04|490.04|493.98|489.98|494.05|490.05|493.76|489.76|26
1614311640000|2021-02-26 03:54:00|493.97|489.97|494.02|490.02|494.05|490.05|493.97|489.97|24
1614311650000|2021-02-26 03:54:10|494.01|490.01|493.68|489.68|494.01|490.01|493.68|489.68|29
1614311660000|2021-02-26 03:54:20|493.69|489.69|493.76|489.76|493.8|489.8|493.64|489.64|19
1614311670000|2021-02-26 03:54:30|493.79|489.79|493.64|489.64|493.8|489.8|493.62|489.62|21
1614311680000|2021-02-26 03:54:40|493.67|489.67|493.63|489.63|493.71|489.71|493.61|489.61|24
1614311690000|2021-02-26 03:54:50|493.64|489.64|493.61|489.61|493.65|489.65|493.6|489.6|9
1614311700000|2021-02-26 03:55:00|493.62|489.62|493.3|489.3|493.63|489.63|493.27|489.27|24
1614311710000|2021-02-26 03:55:10|493.32|489.32|493.44|489.44|493.47|489.47|493.12|489.12|30
1614311720000|2021-02-26 03:55:20|493.45|489.45|493.9|489.9|493.9|489.9|493.29|489.29|32
1614311730000|2021-02-26 03:55:30|493.97|489.97|493.6|489.6|494.07|490.07|493.6|489.6|30
1614311740000|2021-02-26 03:55:40|493.67|489.67|493.21|489.21|493.78|489.78|493.21|489.21|33
1614311750000|2021-02-26 03:55:50|493.23|489.23|493.04|489.04|493.23|489.23|493.04|489.04|24
1614311760000|2021-02-26 03:56:00|493.03|489.03|493.07|489.07|493.08|489.08|492.75|488.75|22
1614311770000|2021-02-26 03:56:10|493.08|489.08|492.98|488.98|493.08|489.08|492.92|488.92|21
1614311780000|2021-02-26 03:56:20|493.04|489.04|493.26|489.26|493.27|489.27|493.04|489.04|31
1614311790000|2021-02-26 03:56:30|493.25|489.25|493.05|489.05|493.25|489.25|492.9|488.9|27
1614311800000|2021-02-26 03:56:40|493.09|489.09|492.94|488.94|493.16|489.16|492.86|488.86|27
1614311810000|2021-02-26 03:56:50|492.96|488.96|492.94|488.94|493.44|489.44|492.93|488.93|33
1614311820000|2021-02-26 03:57:00|492.93|488.93|492.99|488.99|493.06|489.06|492.78|488.78|30
1614311830000|2021-02-26 03:57:10|492.98|488.98|493.33|489.33|493.49|489.49|492.98|488.98|29
1614311840000|2021-02-26 03:57:20|493.27|489.27|493.34|489.34|493.5|489.5|493.21|489.21|29
1614311850000|2021-02-26 03:57:30|493.29|489.29|493.36|489.36|493.55|489.55|493.09|489.09|30
1614311860000|2021-02-26 03:57:40|493.35|489.35|493.39|489.39|493.42|489.42|493.04|489.04|32
1614311870000|2021-02-26 03:57:50|493.27|489.27|493.36|489.36|493.42|489.42|493.22|489.22|22
1614311880000|2021-02-26 03:58:00|493.37|489.37|493.44|489.44|493.56|489.56|493.37|489.37|23
1614311890000|2021-02-26 03:58:10|493.43|489.43|493.93|489.93|494.13|490.13|493.42|489.42|31
1614311900000|2021-02-26 03:58:20|493.96|489.96|494.34|490.34|494.34|490.34|493.96|489.96|22
1614311910000|2021-02-26 03:58:30|494.4|490.4|494.09|490.09|494.46|490.46|494|490|30
1614311920000|2021-02-26 03:58:40|494|490|493.76|489.76|494.02|490.02|493.72|489.72|23
1614311930000|2021-02-26 03:58:50|493.73|489.73|493.69|489.69|493.73|489.73|493.67|489.67|11
1614311940000|2021-02-26 03:59:00|493.64|489.64|493.6|489.6|493.64|489.64|493.34|489.34|22
1614311950000|2021-02-26 03:59:10|493.62|489.62|493.64|489.64|493.84|489.84|493.62|489.62|28
1614311960000|2021-02-26 03:59:20|493.66|489.66|493.42|489.42|493.66|489.66|493.16|489.16|21
1614311970000|2021-02-26 03:59:30|493.48|489.48|493.49|489.49|493.76|489.76|493.48|489.48|29
1614311980000|2021-02-26 03:59:40|493.48|489.48|493.38|489.38|493.51|489.51|493.32|489.32|22
1614311990000|2021-02-26 03:59:50|493.35|489.35|493.11|489.11|493.36|489.36|492.92|488.92|32
1614312000000|2021-02-26 04:00:00|493.25|489.25|493.63|489.63|493.78|489.78|493.25|489.25|32
1614312010000|2021-02-26 04:00:10|493.56|489.56|493.34|489.34|493.7|489.7|493.26|489.26|32
1614312020000|2021-02-26 04:00:20|493.29|489.29|493.14|489.14|493.42|489.42|492.87|488.87|34
1614312030000|2021-02-26 04:00:30|493.25|489.25|493.09|489.09|493.45|489.45|493.06|489.06|26
1614312040000|2021-02-26 04:00:40|493.1|489.1|493.64|489.64|493.64|489.64|493.1|489.1|26
1614312050000|2021-02-26 04:00:50|493.65|489.65|494.11|490.11|494.11|490.11|493.53|489.53|30
1614312060000|2021-02-26 04:01:00|494.08|490.08|493.87|489.87|494.08|490.08|493.8|489.8|23
1614312070000|2021-02-26 04:01:10|493.89|489.89|494.03|490.03|494.07|490.07|493.89|489.89|26
1614312080000|2021-02-26 04:01:20|494.02|490.02|494.49|490.49|494.49|490.49|493.98|489.98|28
1614312090000|2021-02-26 04:01:30|494.5|490.5|494.31|490.31|494.5|490.5|494.26|490.26|31
1614312100000|2021-02-26 04:01:40|494.34|490.34|494.13|490.13|494.47|490.47|494.05|490.05|27
1614312110000|2021-02-26 04:01:50|494.1|490.1|494.1|490.1|494.27|490.27|493.92|489.92|25
1614312120000|2021-02-26 04:02:00|494.09|490.09|493.84|489.84|494.09|490.09|493.84|489.84|31
1614312130000|2021-02-26 04:02:10|493.86|489.86|494.59|490.59|494.59|490.59|493.86|489.86|30
1614312140000|2021-02-26 04:02:20|494.56|490.56|495.12|491.12|495.38|491.38|494.56|490.56|30
1614312150000|2021-02-26 04:02:30|494.95|490.95|495.13|491.13|495.39|491.39|494.86|490.86|21
1614312160000|2021-02-26 04:02:40|495.25|491.25|495.17|491.17|495.47|491.47|495.02|491.02|26
1614312170000|2021-02-26 04:02:50|495.16|491.16|495.19|491.19|495.19|491.19|495|491|27
1614312180000|2021-02-26 04:03:00|495.21|491.21|495.06|491.06|495.23|491.23|495.05|491.05|23
1614312190000|2021-02-26 04:03:10|495.05|491.05|495.58|491.58|495.61|491.61|495.03|491.03|23
1614312200000|2021-02-26 04:03:20|495.6|491.6|495.61|491.61|495.63|491.63|495.45|491.45|26
1614312210000|2021-02-26 04:03:30|495.62|491.62|495.4|491.4|495.62|491.62|495.33|491.33|27
1614312220000|2021-02-26 04:03:40|495.31|491.31|495.24|491.24|495.36|491.36|495.16|491.16|29
1614312230000|2021-02-26 04:03:50|495.29|491.29|495.22|491.22|495.29|491.29|495.06|491.06|26
1614312240000|2021-02-26 04:04:00|495.21|491.21|495.2|491.2|495.42|491.42|495.12|491.12|27
1614312250000|2021-02-26 04:04:10|495.19|491.19|495.24|491.24|495.39|491.39|495.13|491.13|35
1614312260000|2021-02-26 04:04:20|495.25|491.25|495.16|491.16|495.25|491.25|494.93|490.93|29
1614312270000|2021-02-26 04:04:30|495.17|491.17|495.67|491.67|495.67|491.67|495.08|491.08|34
1614312280000|2021-02-26 04:04:40|495.63|491.63|495.73|491.73|495.8|491.8|495.53|491.53|24
1614312290000|2021-02-26 04:04:50|495.72|491.72|495.77|491.77|495.78|491.78|495.39|491.39|31
1614312300000|2021-02-26 04:05:00|495.76|491.76|495.57|491.57|495.76|491.76|495.35|491.35|31
1614312310000|2021-02-26 04:05:10|495.58|491.58|495.58|491.58|495.61|491.61|495.39|491.39|26
1614312320000|2021-02-26 04:05:20|495.57|491.57|495.58|491.58|495.64|491.64|495.22|491.22|33
1614312330000|2021-02-26 04:05:30|495.57|491.57|495.36|491.36|495.57|491.57|495.18|491.18|31
1614312340000|2021-02-26 04:05:40|495.41|491.41|495.49|491.49|495.5|491.5|495.27|491.27|25
1614312350000|2021-02-26 04:05:50|495.5|491.5|495.34|491.34|495.5|491.5|495.32|491.32|23
1614312360000|2021-02-26 04:06:00|495.33|491.33|494.92|490.92|495.36|491.36|494.9|490.9|30
1614312370000|2021-02-26 04:06:10|494.88|490.88|494.99|490.99|494.99|490.99|494.68|490.68|30
1614312380000|2021-02-26 04:06:20|495.03|491.03|494.98|490.98|495.39|491.39|494.98|490.98|29
1614312390000|2021-02-26 04:06:30|495.14|491.14|495.09|491.09|495.18|491.18|495.03|491.03|32
1614312400000|2021-02-26 04:06:40|494.99|490.99|495.34|491.34|495.36|491.36|494.95|490.95|29
1614312410000|2021-02-26 04:06:50|495.33|491.33|495.48|491.48|495.65|491.65|495.2|491.2|33
1614312420000|2021-02-26 04:07:00|495.49|491.49|495.07|491.07|495.49|491.49|495.07|491.07|34
1614312430000|2021-02-26 04:07:10|495.11|491.11|495.02|491.02|495.23|491.23|494.83|490.83|35
1614312440000|2021-02-26 04:07:20|495.17|491.17|495.17|491.17|495.26|491.26|495.08|491.08|31
1614312450000|2021-02-26 04:07:30|495.12|491.12|495.33|491.33|495.34|491.34|495.12|491.12|32
1614312460000|2021-02-26 04:07:40|495.32|491.32|495.27|491.27|495.53|491.53|495.25|491.25|31
1614312470000|2021-02-26 04:07:50|495.28|491.28|495.23|491.23|495.34|491.34|494.98|490.98|31
1614312480000|2021-02-26 04:08:00|495.12|491.12|495.29|491.29|495.29|491.29|494.79|490.79|33
1614312490000|2021-02-26 04:08:10|495.26|491.26|495.38|491.38|495.38|491.38|495.12|491.12|26
1614312500000|2021-02-26 04:08:20|495.3|491.3|495.36|491.36|495.62|491.62|495.29|491.29|32
1614312510000|2021-02-26 04:08:30|495.37|491.37|495.85|491.85|495.91|491.91|495.37|491.37|29
1614312520000|2021-02-26 04:08:40|495.88|491.88|495.57|491.57|495.92|491.92|495.56|491.56|29
1614312530000|2021-02-26 04:08:50|495.62|491.62|495.74|491.74|495.79|491.79|495.62|491.62|21
1614312540000|2021-02-26 04:09:00|495.76|491.76|495.26|491.26|495.76|491.76|495.19|491.19|25
1614312550000|2021-02-26 04:09:10|495.25|491.25|496.07|492.07|496.08|492.08|495.25|491.25|27
1614312560000|2021-02-26 04:09:20|496.16|492.16|496.36|492.36|496.47|492.47|496.07|492.07|30
1614312570000|2021-02-26 04:09:30|496.37|492.37|496.46|492.46|496.49|492.49|496.24|492.24|31
1614312580000|2021-02-26 04:09:40|496.34|492.34|496.13|492.13|496.45|492.45|496.08|492.08|33
1614312590000|2021-02-26 04:09:50|496.17|492.17|495.75|491.75|496.21|492.21|495.67|491.67|30
1614312600000|2021-02-26 04:10:00|495.73|491.73|495.34|491.34|495.74|491.74|495.03|491.03|29
1614312610000|2021-02-26 04:10:10|495.39|491.39|495.31|491.31|495.39|491.39|495.21|491.21|27
1614312620000|2021-02-26 04:10:20|495.27|491.27|495.21|491.21|495.35|491.35|495.02|491.02|32
1614312630000|2021-02-26 04:10:30|495.29|491.29|495.07|491.07|495.32|491.32|494.98|490.98|28
1614312640000|2021-02-26 04:10:40|495.15|491.15|495.53|491.53|495.53|491.53|494.92|490.92|33
1614312650000|2021-02-26 04:10:50|495.42|491.42|495.07|491.07|495.45|491.45|495.01|491.01|32
1614312660000|2021-02-26 04:11:00|495.16|491.16|495.26|491.26|495.27|491.27|495.06|491.06|29
1614312670000|2021-02-26 04:11:10|495.31|491.31|495.24|491.24|495.41|491.41|495.23|491.23|35
1614312680000|2021-02-26 04:11:20|495.34|491.34|495.91|491.91|495.93|491.93|495.31|491.31|26
1614312690000|2021-02-26 04:11:30|495.93|491.93|496.03|492.03|496.13|492.13|495.92|491.92|20
1614312700000|2021-02-26 04:11:40|495.99|491.99|496.01|492.01|496.04|492.04|495.97|491.97|25
1614312710000|2021-02-26 04:11:50|496|492|496.04|492.04|496.1|492.1|495.88|491.88|20
1614312720000|2021-02-26 04:12:00|496.03|492.03|495.89|491.89|496.04|492.04|495.6|491.6|34
1614312730000|2021-02-26 04:12:10|495.93|491.93|496.01|492.01|496.01|492.01|495.68|491.68|29
1614312740000|2021-02-26 04:12:20|495.92|491.92|495.39|491.39|495.92|491.92|495.37|491.37|31
1614312750000|2021-02-26 04:12:30|495.35|491.35|495.48|491.48|495.49|491.49|495.27|491.27|28
1614312760000|2021-02-26 04:12:40|495.42|491.42|495.59|491.59|495.67|491.67|495.32|491.32|23
1614312770000|2021-02-26 04:12:50|495.64|491.64|495.3|491.3|495.64|491.64|495.27|491.27|31
1614312780000|2021-02-26 04:13:00|495.28|491.28|494.92|490.92|495.43|491.43|494.92|490.92|24
1614312790000|2021-02-26 04:13:10|494.94|490.94|494.99|490.99|495.11|491.11|494.59|490.59|36
1614312800000|2021-02-26 04:13:20|495|491|494.97|490.97|495.24|491.24|494.93|490.93|30
1614312810000|2021-02-26 04:13:30|494.96|490.96|494.85|490.85|494.96|490.96|494.78|490.78|17
1614312820000|2021-02-26 04:13:40|494.84|490.84|494.57|490.57|494.84|490.84|494.52|490.52|26
1614312830000|2021-02-26 04:13:50|494.65|490.65|495.01|491.01|495.01|491.01|494.52|490.52|30
1614312840000|2021-02-26 04:14:00|495.02|491.02|495.02|491.02|495.02|491.02|494.92|490.92|17
1614312850000|2021-02-26 04:14:10|494.99|490.99|494.72|490.72|494.99|490.99|494.69|490.69|27
1614312860000|2021-02-26 04:14:20|494.74|490.74|494.51|490.51|494.74|490.74|494.48|490.48|27
1614312870000|2021-02-26 04:14:30|494.5|490.5|494.29|490.29|494.51|490.51|494.23|490.23|18
1614312880000|2021-02-26 04:14:40|494.31|490.31|494.27|490.27|494.54|490.54|494.26|490.26|25
1614312890000|2021-02-26 04:14:50|494.12|490.12|494.39|490.39|494.43|490.43|494.12|490.12|30
1614312900000|2021-02-26 04:15:00|494.4|490.4|494.21|490.21|494.4|490.4|494.14|490.14|25
1614312910000|2021-02-26 04:15:10|494.2|490.2|494.22|490.22|494.31|490.31|494.01|490.01|34
1614312920000|2021-02-26 04:15:20|494.11|490.11|493.47|489.47|494.15|490.15|493.41|489.41|30
1614312930000|2021-02-26 04:15:30|493.46|489.46|493.34|489.34|493.46|489.46|493.25|489.25|20
1614312940000|2021-02-26 04:15:40|493.3|489.3|493.27|489.27|493.36|489.36|492.98|488.98|29
1614312950000|2021-02-26 04:15:50|493.29|489.29|493.11|489.11|493.29|489.29|492.89|488.89|26
1614312960000|2021-02-26 04:16:00|493.09|489.09|492.78|488.78|493.12|489.12|492.69|488.69|19
1614312970000|2021-02-26 04:16:10|492.8|488.8|493.3|489.3|493.31|489.31|492.8|488.8|22
1614312980000|2021-02-26 04:16:20|493.31|489.31|492.81|488.81|493.32|489.32|492.81|488.81|30
1614312990000|2021-02-26 04:16:30|492.88|488.88|492.83|488.83|492.89|488.89|492.64|488.64|32
1614313000000|2021-02-26 04:16:40|492.75|488.75|492.93|488.93|492.97|488.97|492.59|488.59|31
1614313010000|2021-02-26 04:16:50|492.97|488.97|493.06|489.06|493.07|489.07|492.79|488.79|33
1614313020000|2021-02-26 04:17:00|493.07|489.07|493.39|489.39|493.48|489.48|492.94|488.94|31
1614313030000|2021-02-26 04:17:10|493.47|489.47|493.54|489.54|493.8|489.8|493.17|489.17|33
1614313040000|2021-02-26 04:17:20|493.45|489.45|493.77|489.77|493.77|489.77|493.05|489.05|34
1614313050000|2021-02-26 04:17:30|493.76|489.76|494.37|490.37|494.54|490.54|493.76|489.76|26
1614313060000|2021-02-26 04:17:40|494.39|490.39|494.69|490.69|494.69|490.69|494.39|490.39|33
1614313070000|2021-02-26 04:17:50|494.7|490.7|494.83|490.83|494.92|490.92|494.57|490.57|29
1614313080000|2021-02-26 04:18:00|494.82|490.82|494.71|490.71|494.9|490.9|494.55|490.55|25
1614313090000|2021-02-26 04:18:10|494.73|490.73|494.48|490.48|494.82|490.82|494.42|490.42|38
1614313100000|2021-02-26 04:18:20|494.47|490.47|494.47|490.47|494.48|490.48|494.3|490.3|33
1614313110000|2021-02-26 04:18:30|494.46|490.46|494.71|490.71|494.74|490.74|494.46|490.46|25
1614313120000|2021-02-26 04:18:40|494.7|490.7|494.81|490.81|494.86|490.86|494.7|490.7|25
1614313130000|2021-02-26 04:18:50|494.8|490.8|494.74|490.74|494.87|490.87|494.74|490.74|25
1614313140000|2021-02-26 04:19:00|494.77|490.77|494.78|490.78|494.79|490.79|494.71|490.71|27
1614313150000|2021-02-26 04:19:10|494.79|490.79|495.04|491.04|495.1|491.1|494.79|490.79|23
1614313160000|2021-02-26 04:19:20|495.06|491.06|495.11|491.11|495.24|491.24|495.04|491.04|31
1614313170000|2021-02-26 04:19:30|495.1|491.1|494.9|490.9|495.1|491.1|494.86|490.86|15
1614313180000|2021-02-26 04:19:40|494.91|490.91|495.09|491.09|495.13|491.13|494.91|490.91|19
1614313190000|2021-02-26 04:19:50|495.11|491.11|495.39|491.39|495.39|491.39|495.08|491.08|27
1614313200000|2021-02-26 04:20:00|495.4|491.4|495.23|491.23|495.5|491.5|495.12|491.12|32
1614313210000|2021-02-26 04:20:10|495.24|491.24|495.19|491.19|495.36|491.36|495.16|491.16|20
1614313220000|2021-02-26 04:20:20|495.17|491.17|494.8|490.8|495.21|491.21|494.75|490.75|31
1614313230000|2021-02-26 04:20:30|494.68|490.68|494.77|490.77|494.79|490.79|494.64|490.64|22
1614313240000|2021-02-26 04:20:40|494.78|490.78|494.88|490.88|494.96|490.96|494.78|490.78|23
1614313250000|2021-02-26 04:20:50|494.87|490.87|494.67|490.67|494.87|490.87|494.67|490.67|19
1614313260000|2021-02-26 04:21:00|494.66|490.66|494.9|490.9|494.9|490.9|494.64|490.64|18
1614313270000|2021-02-26 04:21:10|494.77|490.77|494.84|490.84|494.96|490.96|494.75|490.75|24
1614313280000|2021-02-26 04:21:20|494.85|490.85|494.55|490.55|494.89|490.89|494.5|490.5|33
1614313290000|2021-02-26 04:21:30|494.54|490.54|494.36|490.36|494.57|490.57|494.32|490.32|27
1614313300000|2021-02-26 04:21:40|494.37|490.37|494.5|490.5|494.51|490.51|494.33|490.33|29
1614313310000|2021-02-26 04:21:50|494.49|490.49|494.4|490.4|494.5|490.5|494.24|490.24|17
1614313320000|2021-02-26 04:22:00|494.41|490.41|494.4|490.4|494.42|490.42|494.34|490.34|16
1614313330000|2021-02-26 04:22:10|494.39|490.39|494.56|490.56|494.56|490.56|494.35|490.35|21
1614313340000|2021-02-26 04:22:20|494.59|490.59|494.8|490.8|494.8|490.8|494.51|490.51|21
1614313350000|2021-02-26 04:22:30|494.81|490.81|495.06|491.06|495.06|491.06|494.81|490.81|23
1614313360000|2021-02-26 04:22:40|495.07|491.07|495.37|491.37|495.45|491.45|495.07|491.07|26
1614313370000|2021-02-26 04:22:50|495.39|491.39|495.37|491.37|495.62|491.62|495.37|491.37|28
1614313380000|2021-02-26 04:23:00|495.35|491.35|495.35|491.35|495.38|491.38|495.29|491.29|21
1614313390000|2021-02-26 04:23:10|495.34|491.34|495.75|491.75|495.82|491.82|495.34|491.34|25
1614313400000|2021-02-26 04:23:20|495.77|491.77|496.06|492.06|496.07|492.07|495.77|491.77|26
1614313410000|2021-02-26 04:23:30|495.98|491.98|496.19|492.19|496.19|492.19|495.98|491.98|13
1614313420000|2021-02-26 04:23:40|496.2|492.2|497|493|497.02|493.02|496.12|492.12|33
1614313430000|2021-02-26 04:23:50|497.02|493.02|497.21|493.21|497.21|493.21|497.01|493.01|19
1614313440000|2021-02-26 04:24:00|497.23|493.23|497.26|493.26|497.33|493.33|497.22|493.22|23
1614313450000|2021-02-26 04:24:10|497.28|493.28|497.34|493.34|497.36|493.36|497.28|493.28|13
1614313460000|2021-02-26 04:24:20|497.37|493.37|497.41|493.41|497.49|493.49|497.33|493.33|30
1614313470000|2021-02-26 04:24:30|497.39|493.39|497.34|493.34|497.54|493.54|497.34|493.34|23
1614313480000|2021-02-26 04:24:40|497.36|493.36|497.3|493.3|497.36|493.36|497.15|493.15|26
1614313490000|2021-02-26 04:24:50|497.31|493.31|497.09|493.09|497.32|493.32|497.07|493.07|28
1614313500000|2021-02-26 04:25:00|497.08|493.08|497.54|493.54|497.54|493.54|496.92|492.92|26
1614313510000|2021-02-26 04:25:10|497.7|493.7|498.09|494.09|498.09|494.09|497.69|493.69|27
1614313520000|2021-02-26 04:25:20|498.03|494.03|497.87|493.87|498.03|494.03|497.57|493.57|33
1614313530000|2021-02-26 04:25:30|497.96|493.96|497.81|493.81|497.96|493.96|497.56|493.56|35
1614313540000|2021-02-26 04:25:40|497.88|493.88|497.58|493.58|498.01|494.01|497.48|493.48|37
1614313550000|2021-02-26 04:25:50|497.54|493.54|497.86|493.86|497.9|493.9|497.54|493.54|36
1614313560000|2021-02-26 04:26:00|497.83|493.83|497.61|493.61|497.85|493.85|497.4|493.4|30
1614313570000|2021-02-26 04:26:10|497.64|493.64|497.84|493.84|497.88|493.88|497.63|493.63|27
1614313580000|2021-02-26 04:26:20|497.82|493.82|498.03|494.03|498.03|494.03|497.79|493.79|18
1614313590000|2021-02-26 04:26:30|498.02|494.02|498.1|494.1|498.11|494.11|498.01|494.01|25
1614313600000|2021-02-26 04:26:40|498.01|494.01|497.45|493.45|498.09|494.09|497.36|493.36|36
1614313610000|2021-02-26 04:26:50|497.46|493.46|497.66|493.66|497.85|493.85|497.46|493.46|32
1614313620000|2021-02-26 04:27:00|497.56|493.56|497.36|493.36|497.66|493.66|497.15|493.15|36
1614313630000|2021-02-26 04:27:10|497.35|493.35|497.47|493.47|497.63|493.63|497.3|493.3|35
1614313640000|2021-02-26 04:27:20|497.55|493.55|497.87|493.87|497.9|493.9|497.37|493.37|35
1614313650000|2021-02-26 04:27:30|497.86|493.86|497.85|493.85|497.89|493.89|497.59|493.59|35
1614313660000|2021-02-26 04:27:40|497.8|493.8|498.07|494.07|498.07|494.07|497.62|493.62|36
1614313670000|2021-02-26 04:27:50|498.08|494.08|497.79|493.79|498.08|494.08|497.76|493.76|24
1614313680000|2021-02-26 04:28:00|497.74|493.74|497.57|493.57|497.74|493.74|497.57|493.57|19
1614313690000|2021-02-26 04:28:10|497.58|493.58|497.39|493.39|497.58|493.58|497.29|493.29|26
1614313700000|2021-02-26 04:28:20|497.4|493.4|497.42|493.42|497.54|493.54|497.22|493.22|25
1614313710000|2021-02-26 04:28:30|497.45|493.45|497.19|493.19|497.45|493.45|497.18|493.18|31
1614313720000|2021-02-26 04:28:40|497.2|493.2|497.26|493.26|497.28|493.28|497.2|493.2|18
1614313730000|2021-02-26 04:28:50|497.25|493.25|497.24|493.24|497.29|493.29|497.13|493.13|26
1614313740000|2021-02-26 04:29:00|497.23|493.23|497.2|493.2|497.26|493.26|497.2|493.2|18
1614313750000|2021-02-26 04:29:10|497.19|493.19|497.1|493.1|497.22|493.22|497.1|493.1|16
1614313760000|2021-02-26 04:29:20|497.09|493.09|496.97|492.97|497.09|493.09|496.69|492.69|29
1614313770000|2021-02-26 04:29:30|496.95|492.95|496.96|492.96|496.99|492.99|496.91|492.91|21
1614313780000|2021-02-26 04:29:40|496.95|492.95|497.02|493.02|497.08|493.08|496.95|492.95|26
1614313790000|2021-02-26 04:29:50|497|493|497.03|493.03|497.05|493.05|496.94|492.94|11
1614313800000|2021-02-26 04:30:00|497.04|493.04|496.88|492.88|497.05|493.05|496.81|492.81|21
1614313810000|2021-02-26 04:30:10|496.89|492.89|497.26|493.26|497.27|493.27|496.89|492.89|24
1614313820000|2021-02-26 04:30:20|497.27|493.27|497.33|493.33|497.39|493.39|497.27|493.27|27
1614313830000|2021-02-26 04:30:30|497.34|493.34|496.73|492.73|497.34|493.34|496.71|492.71|31
1614313840000|2021-02-26 04:30:40|496.72|492.72|496.75|492.75|496.84|492.84|496.7|492.7|26
1614313850000|2021-02-26 04:30:50|496.76|492.76|496.22|492.22|496.76|492.76|496.22|492.22|31
1614313860000|2021-02-26 04:31:00|496.21|492.21|496.17|492.17|496.53|492.53|496.17|492.17|23
1614313870000|2021-02-26 04:31:10|496.09|492.09|495.67|491.67|496.25|492.25|495.57|491.57|37
1614313880000|2021-02-26 04:31:20|495.84|491.84|495.7|491.7|496.05|492.05|495.6|491.6|36
1614313890000|2021-02-26 04:31:30|495.6|491.6|495.83|491.83|495.94|491.94|495.53|491.53|35
1614313900000|2021-02-26 04:31:40|495.82|491.82|495.87|491.87|495.98|491.98|495.82|491.82|26
1614313910000|2021-02-26 04:31:50|495.88|491.88|495.88|491.88|495.99|491.99|495.83|491.83|28
1614313920000|2021-02-26 04:32:00|495.89|491.89|496.01|492.01|496.01|492.01|495.37|491.37|21
1614313930000|2021-02-26 04:32:10|495.96|491.96|496.37|492.37|496.49|492.49|495.96|491.96|31
1614313940000|2021-02-26 04:32:20|496.26|492.26|495.87|491.87|496.42|492.42|495.77|491.77|34
1614313950000|2021-02-26 04:32:30|495.88|491.88|495.78|491.78|495.93|491.93|495.78|491.78|29
1614313960000|2021-02-26 04:32:40|495.81|491.81|495.57|491.57|495.83|491.83|495.56|491.56|17
1614313970000|2021-02-26 04:32:50|495.58|491.58|495.1|491.1|495.61|491.61|495.04|491.04|30
1614313980000|2021-02-26 04:33:00|495.11|491.11|495.12|491.12|495.16|491.16|495.02|491.02|28
1614313990000|2021-02-26 04:33:10|495.14|491.14|495.13|491.13|495.29|491.29|495.04|491.04|30
1614314000000|2021-02-26 04:33:20|495.14|491.14|495.05|491.05|495.49|491.49|495.03|491.03|30
1614314010000|2021-02-26 04:33:30|495.04|491.04|494.95|490.95|495.13|491.13|494.93|490.93|26
1614314020000|2021-02-26 04:33:40|494.98|490.98|494.57|490.57|494.98|490.98|494.56|490.56|23
1614314030000|2021-02-26 04:33:50|494.56|490.56|494.38|490.38|494.57|490.57|494.25|490.25|31
1614314040000|2021-02-26 04:34:00|494.45|490.45|494.47|490.47|494.54|490.54|494.45|490.45|20
1614314050000|2021-02-26 04:34:10|494.36|490.36|494.57|490.57|494.57|490.57|494.33|490.33|30
1614314060000|2021-02-26 04:34:20|494.54|490.54|494.65|490.65|494.66|490.66|494|490|33
1614314070000|2021-02-26 04:34:30|494.69|490.69|494.9|490.9|495.1|491.1|494.69|490.69|25
1614314080000|2021-02-26 04:34:40|494.88|490.88|495.08|491.08|495.08|491.08|494.85|490.85|27
1614314090000|2021-02-26 04:34:50|495.09|491.09|495.5|491.5|495.66|491.66|494.99|490.99|32
1614314100000|2021-02-26 04:35:00|495.52|491.52|495.19|491.19|495.53|491.53|494.99|490.99|34
1614314110000|2021-02-26 04:35:10|495.2|491.2|494.73|490.73|495.2|491.2|494.71|490.71|30
1614314120000|2021-02-26 04:35:20|494.76|490.76|494.78|490.78|494.87|490.87|494.5|490.5|23
1614314130000|2021-02-26 04:35:30|494.81|490.81|494.82|490.82|494.91|490.91|494.71|490.71|20
1614314140000|2021-02-26 04:35:40|494.81|490.81|494.3|490.3|494.81|490.81|494.26|490.26|29
1614314150000|2021-02-26 04:35:50|494.31|490.31|493.86|489.86|494.31|490.31|493.82|489.82|27
1614314160000|2021-02-26 04:36:00|493.9|489.9|493.74|489.74|493.91|489.91|493.74|489.74|23
1614314170000|2021-02-26 04:36:10|493.73|489.73|493.59|489.59|493.73|489.73|493.5|489.5|26
1614314180000|2021-02-26 04:36:20|493.62|489.62|493.78|489.78|493.83|489.83|493.61|489.61|19
1614314190000|2021-02-26 04:36:30|493.8|489.8|493.52|489.52|493.83|489.83|493.51|489.51|14
1614314200000|2021-02-26 04:36:40|493.6|489.6|493.21|489.21|493.64|489.64|493.21|489.21|24
1614314210000|2021-02-26 04:36:50|493.22|489.22|493.48|489.48|493.6|489.6|493.2|489.2|29
1614314220000|2021-02-26 04:37:00|493.5|489.5|493.42|489.42|493.55|489.55|493.3|489.3|24
1614314230000|2021-02-26 04:37:10|493.32|489.32|493.62|489.62|493.64|489.64|493.24|489.24|31
1614314240000|2021-02-26 04:37:20|493.65|489.65|493.83|489.83|493.88|489.88|493.6|489.6|36
1614314250000|2021-02-26 04:37:30|493.8|489.8|493.7|489.7|493.91|489.91|493.65|489.65|30
1614314260000|2021-02-26 04:37:40|493.71|489.71|493.85|489.85|493.86|489.86|493.66|489.66|30
1614314270000|2021-02-26 04:37:50|493.93|489.93|493.86|489.86|494.03|490.03|493.75|489.75|30
1614314280000|2021-02-26 04:38:00|493.92|489.92|493.78|489.78|493.98|489.98|493.76|489.76|26
1614314290000|2021-02-26 04:38:10|493.77|489.77|493.36|489.36|493.78|489.78|493.29|489.29|37
1614314300000|2021-02-26 04:38:20|493.44|489.44|493.15|489.15|493.46|489.46|493.07|489.07|32
1614314310000|2021-02-26 04:38:30|493.13|489.13|493.36|489.36|493.51|489.51|493.07|489.07|31
1614314320000|2021-02-26 04:38:40|493.37|489.37|493.56|489.56|493.56|489.56|493.36|489.36|28
1614314330000|2021-02-26 04:38:50|493.47|489.47|493.59|489.59|493.62|489.62|493.34|489.34|34
1614314340000|2021-02-26 04:39:00|493.56|489.56|493.37|489.37|493.64|489.64|493.37|489.37|25
1614314350000|2021-02-26 04:39:10|493.39|489.39|492.89|488.89|493.39|489.39|492.65|488.65|33
1614314360000|2021-02-26 04:39:20|492.7|488.7|492.85|488.85|493.06|489.06|492.55|488.55|37
1614314370000|2021-02-26 04:39:30|492.88|488.88|492.78|488.78|493.04|489.04|492.65|488.65|26
1614314380000|2021-02-26 04:39:40|492.79|488.79|492.7|488.7|492.96|488.96|492.7|488.7|19
1614314390000|2021-02-26 04:39:50|492.65|488.65|492.63|488.63|492.68|488.68|492.48|488.48|24
1614314400000|2021-02-26 04:40:00|492.67|488.67|492.89|488.89|492.98|488.98|492.67|488.67|25
1614314410000|2021-02-26 04:40:10|492.9|488.9|492.57|488.57|492.91|488.91|492.57|488.57|23
1614314420000|2021-02-26 04:40:20|492.53|488.53|492.48|488.48|492.6|488.6|492.43|488.43|30
1614314430000|2021-02-26 04:40:30|492.45|488.45|492.38|488.38|492.45|488.45|492.37|488.37|14
1614314440000|2021-02-26 04:40:40|492.37|488.37|491.84|487.84|492.39|488.39|491.84|487.84|21
1614314450000|2021-02-26 04:40:50|491.85|487.85|491.98|487.98|492|488|491.71|487.71|26
1614314460000|2021-02-26 04:41:00|492|488|491.93|487.93|492.12|488.12|491.92|487.92|25
1614314470000|2021-02-26 04:41:10|491.83|487.83|491.5|487.5|491.83|487.83|491.29|487.29|33
1614314480000|2021-02-26 04:41:20|491.52|487.52|491.54|487.54|491.69|487.69|491.52|487.52|30
1614314490000|2021-02-26 04:41:30|491.57|487.57|491.74|487.74|491.75|487.75|491.49|487.49|15
1614314500000|2021-02-26 04:41:40|491.72|487.72|491.47|487.47|491.76|487.76|491.45|487.45|28
1614314510000|2021-02-26 04:41:50|491.48|487.48|491.5|487.5|491.58|487.58|491.37|487.37|25
1614314520000|2021-02-26 04:42:00|491.49|487.49|491.8|487.8|491.8|487.8|491.31|487.31|29
1614314530000|2021-02-26 04:42:10|491.78|487.78|492.37|488.37|492.54|488.54|491.78|487.78|33
1614314540000|2021-02-26 04:42:20|492.38|488.38|492.06|488.06|492.56|488.56|492.05|488.05|32
1614314550000|2021-02-26 04:42:30|492.04|488.04|492|488|492.04|488.04|491.69|487.69|29
1614314560000|2021-02-26 04:42:40|491.97|487.97|492.11|488.11|492.15|488.15|491.84|487.84|34
1614314570000|2021-02-26 04:42:50|492.14|488.14|491.92|487.92|492.15|488.15|491.91|487.91|32
1614314580000|2021-02-26 04:43:00|491.93|487.93|491.36|487.36|491.93|487.93|491.34|487.34|29
1614314590000|2021-02-26 04:43:10|491.42|487.42|491.37|487.37|491.55|487.55|491.31|487.31|29
1614314600000|2021-02-26 04:43:20|491.34|487.34|491.21|487.21|491.36|487.36|491.18|487.18|27
1614314610000|2021-02-26 04:43:30|491.22|487.22|491.52|487.52|491.56|487.56|491.19|487.19|29
1614314620000|2021-02-26 04:43:40|491.44|487.44|491.22|487.22|491.52|487.52|491.19|487.19|32
1614314630000|2021-02-26 04:43:50|491.2|487.2|491.05|487.05|491.33|487.33|491.04|487.04|27
1614314640000|2021-02-26 04:44:00|491.08|487.08|491.25|487.25|491.43|487.43|491.07|487.07|35
1614314650000|2021-02-26 04:44:10|491.29|487.29|491.36|487.36|491.36|487.36|491.08|487.08|28
1614314660000|2021-02-26 04:44:20|491.37|487.37|491.27|487.27|491.48|487.48|491.22|487.22|28
1614314670000|2021-02-26 04:44:30|491.26|487.26|491.2|487.2|491.34|487.34|491.11|487.11|28
1614314680000|2021-02-26 04:44:40|491.21|487.21|491.35|487.35|491.37|487.37|491.16|487.16|24
1614314690000|2021-02-26 04:44:50|491.34|487.34|491.32|487.32|491.49|487.49|491.3|487.3|31
1614314700000|2021-02-26 04:45:00|491.33|487.33|491.41|487.41|491.43|487.43|491.33|487.33|25
1614314710000|2021-02-26 04:45:10|491.4|487.4|491.45|487.45|491.45|487.45|491.38|487.38|18
1614314720000|2021-02-26 04:45:20|491.47|487.47|491.35|487.35|491.56|487.56|491.2|487.2|30
1614314730000|2021-02-26 04:45:30|491.4|487.4|491.04|487.04|491.4|487.4|491.04|487.04|31
1614314740000|2021-02-26 04:45:40|491.03|487.03|491.09|487.09|491.18|487.18|491.03|487.03|26
1614314750000|2021-02-26 04:45:50|491.1|487.1|490.73|486.73|491.1|487.1|490.73|486.73|26
1614314760000|2021-02-26 04:46:00|490.72|486.72|490.56|486.56|490.72|486.72|490.51|486.51|32
1614314770000|2021-02-26 04:46:10|490.53|486.53|490.67|486.67|490.71|486.71|490.51|486.51|28
1614314780000|2021-02-26 04:46:20|490.68|486.68|490.64|486.64|490.84|486.84|490.64|486.64|32
1614314790000|2021-02-26 04:46:30|490.65|486.65|490.74|486.74|490.79|486.79|490.65|486.65|24
1614314800000|2021-02-26 04:46:40|490.76|486.76|490.74|486.74|490.76|486.76|490.61|486.61|18
1614314810000|2021-02-26 04:46:50|490.76|486.76|490.73|486.73|490.8|486.8|490.68|486.68|20
1614314820000|2021-02-26 04:47:00|490.72|486.72|490.81|486.81|490.81|486.81|490.71|486.71|18
1614314830000|2021-02-26 04:47:10|490.79|486.79|491.14|487.14|491.22|487.22|490.79|486.79|30
1614314840000|2021-02-26 04:47:20|491.01|487.01|491.16|487.16|491.22|487.22|490.85|486.85|33
1614314850000|2021-02-26 04:47:30|491.09|487.09|491.27|487.27|491.37|487.37|491.09|487.09|29
1614314860000|2021-02-26 04:47:40|491.31|487.31|491.51|487.51|491.55|487.55|491.23|487.23|26
1614314870000|2021-02-26 04:47:50|491.48|487.48|491.12|487.12|491.52|487.52|491.12|487.12|24
1614314880000|2021-02-26 04:48:00|491.13|487.13|490.7|486.7|491.15|487.15|490.69|486.69|29
1614314890000|2021-02-26 04:48:10|490.69|486.69|490.58|486.58|490.77|486.77|490.58|486.58|28
1614314900000|2021-02-26 04:48:20|490.59|486.59|490.18|486.18|490.59|486.59|490.17|486.17|18
1614314910000|2021-02-26 04:48:30|490.22|486.22|490.41|486.41|490.46|486.46|490.19|486.19|33
1614314920000|2021-02-26 04:48:40|490.42|486.42|490.46|486.46|490.5|486.5|490.4|486.4|22
1614314930000|2021-02-26 04:48:50|490.45|486.45|490.44|486.44|490.53|486.53|490.32|486.32|24
1614314940000|2021-02-26 04:49:00|490.5|486.5|490.3|486.3|490.64|486.64|490.3|486.3|29
1614314950000|2021-02-26 04:49:10|490.31|486.31|490.1|486.1|490.33|486.33|490.04|486.04|21
1614314960000|2021-02-26 04:49:20|490.09|486.09|489.89|485.89|490.09|486.09|489.89|485.89|12
1614314970000|2021-02-26 04:49:30|489.87|485.87|490.4|486.4|490.4|486.4|489.77|485.77|31
1614314980000|2021-02-26 04:49:40|490.43|486.43|490.71|486.71|490.76|486.76|490.38|486.38|33
1614314990000|2021-02-26 04:49:50|490.72|486.72|490.99|486.99|490.99|486.99|490.67|486.67|29
1614315000000|2021-02-26 04:50:00|491|487|491.06|487.06|491.17|487.17|490.82|486.82|31
1614315010000|2021-02-26 04:50:10|491.04|487.04|490.81|486.81|491.07|487.07|490.81|486.81|29
1614315020000|2021-02-26 04:50:20|490.78|486.78|490.74|486.74|490.78|486.78|490.68|486.68|18
1614315030000|2021-02-26 04:50:30|490.73|486.73|490.06|486.06|490.73|486.73|490.06|486.06|21
1614315040000|2021-02-26 04:50:40|489.95|485.95|490.11|486.11|490.21|486.21|489.95|485.95|23
1614315050000|2021-02-26 04:50:50|490.12|486.12|490.12|486.12|490.22|486.22|490.01|486.01|33
1614315060000|2021-02-26 04:51:00|490.1|486.1|489.88|485.88|490.1|486.1|489.82|485.82|20
1614315070000|2021-02-26 04:51:10|489.86|485.86|489.62|485.62|489.87|485.87|489.6|485.6|17
1614315080000|2021-02-26 04:51:20|489.63|485.63|489.56|485.56|489.66|485.66|489.52|485.52|24
1614315090000|2021-02-26 04:51:30|489.57|485.57|489.51|485.51|489.7|485.7|489.49|485.49|25
1614315100000|2021-02-26 04:51:40|489.5|485.5|489.27|485.27|489.53|485.53|489.25|485.25|30
1614315110000|2021-02-26 04:51:50|489.25|485.25|489.16|485.16|489.32|485.32|489.16|485.16|17
1614315120000|2021-02-26 04:52:00|489.22|485.22|489.37|485.37|489.56|485.56|489.22|485.22|32
1614315130000|2021-02-26 04:52:10|489.38|485.38|489.23|485.23|489.42|485.42|489.16|485.16|20
1614315140000|2021-02-26 04:52:20|489.22|485.22|489.22|485.22|489.28|485.28|489.09|485.09|30
1614315150000|2021-02-26 04:52:30|489.25|485.25|489.11|485.11|489.25|485.25|489.04|485.04|22
1614315160000|2021-02-26 04:52:40|489.06|485.06|489.11|485.11|489.16|485.16|489.02|485.02|14
1614315170000|2021-02-26 04:52:50|489.12|485.12|489.4|485.4|489.5|485.5|489.11|485.11|28
1614315180000|2021-02-26 04:53:00|489.53|485.53|489.26|485.26|489.53|485.53|489.2|485.2|23
1614315190000|2021-02-26 04:53:10|489.27|485.27|489.76|485.76|489.76|485.76|489.27|485.27|33
1614315200000|2021-02-26 04:53:20|489.8|485.8|490.58|486.58|490.59|486.59|489.8|485.8|32
1614315210000|2021-02-26 04:53:30|490.65|486.65|490.65|486.65|490.67|486.67|490.42|486.42|27
1614315220000|2021-02-26 04:53:40|490.58|486.58|490.58|486.58|490.7|486.7|490.54|486.54|30
1614315230000|2021-02-26 04:53:50|490.57|486.57|490.82|486.82|490.87|486.87|490.57|486.57|27
1614315240000|2021-02-26 04:54:00|490.86|486.86|490.68|486.68|490.87|486.87|490.66|486.66|22
1614315250000|2021-02-26 04:54:10|490.65|486.65|490.6|486.6|490.65|486.65|490.51|486.51|20
1614315260000|2021-02-26 04:54:20|490.58|486.58|489.75|485.75|490.58|486.58|489.75|485.75|26
1614315270000|2021-02-26 04:54:30|489.69|485.69|489.58|485.58|489.77|485.77|489.56|485.56|23
1614315280000|2021-02-26 04:54:40|489.59|485.59|489.78|485.78|489.81|485.81|489.58|485.58|21
1614315290000|2021-02-26 04:54:50|489.77|485.77|490|486|490.09|486.09|489.75|485.75|30
1614315300000|2021-02-26 04:55:00|490.01|486.01|489.71|485.71|490.13|486.13|489.63|485.63|31
1614315310000|2021-02-26 04:55:10|489.72|485.72|489.81|485.81|489.86|485.86|489.62|485.62|27
1614315320000|2021-02-26 04:55:20|489.72|485.72|489.34|485.34|489.72|485.72|489.2|485.2|30
1614315330000|2021-02-26 04:55:30|489.31|485.31|489.26|485.26|489.56|485.56|488.93|484.93|24
1614315340000|2021-02-26 04:55:40|489.29|485.29|489.16|485.16|489.32|485.32|488.92|484.92|26
1614315350000|2021-02-26 04:55:50|489.19|485.19|489.16|485.16|489.34|485.34|488.97|484.97|33
1614315360000|2021-02-26 04:56:00|489.17|485.17|489.24|485.24|489.48|485.48|489.14|485.14|28
1614315370000|2021-02-26 04:56:10|489.27|485.27|489.42|485.42|489.44|485.44|489.2|485.2|30
1614315380000|2021-02-26 04:56:20|489.44|485.44|489.5|485.5|489.53|485.53|489.32|485.32|31
1614315390000|2021-02-26 04:56:30|489.46|485.46|489.85|485.85|489.86|485.86|489.45|485.45|26
1614315400000|2021-02-26 04:56:40|489.84|485.84|489.47|485.47|489.91|485.91|489.44|485.44|31
1614315410000|2021-02-26 04:56:50|489.45|485.45|489.22|485.22|489.75|485.75|489.21|485.21|31
1614315420000|2021-02-26 04:57:00|489.29|485.29|489.62|485.62|489.66|485.66|489.29|485.29|31
1614315430000|2021-02-26 04:57:10|489.55|485.55|489.23|485.23|489.55|485.55|489.13|485.13|27
1614315440000|2021-02-26 04:57:20|489.25|485.25|488.99|484.99|489.25|485.25|488.96|484.96|25
1614315450000|2021-02-26 04:57:30|489|485|488.69|484.69|489.12|485.12|488.69|484.69|32
1614315460000|2021-02-26 04:57:40|488.67|484.67|488.5|484.5|488.71|484.71|488.43|484.43|20
1614315470000|2021-02-26 04:57:50|488.44|484.44|488.59|484.59|488.99|484.99|488.44|484.44|36
1614315480000|2021-02-26 04:58:00|488.58|484.58|488.49|484.49|488.88|484.88|488.47|484.47|28
1614315490000|2021-02-26 04:58:10|488.48|484.48|488.91|484.91|489.07|485.07|488.48|484.48|30
1614315500000|2021-02-26 04:58:20|488.9|484.9|489.21|485.21|489.22|485.22|488.89|484.89|31
1614315510000|2021-02-26 04:58:30|489.28|485.28|489.28|485.28|489.32|485.32|489.06|485.06|34
1614315520000|2021-02-26 04:58:40|489.36|485.36|489.39|485.39|489.47|485.47|489.33|485.33|25
1614315530000|2021-02-26 04:58:50|489.38|485.38|489.59|485.59|489.65|485.65|489.37|485.37|25
1614315540000|2021-02-26 04:59:00|489.58|485.58|489.68|485.68|489.76|485.76|489.57|485.57|25
1614315550000|2021-02-26 04:59:10|489.67|485.67|489.72|485.72|489.76|485.76|489.67|485.67|28
1614315560000|2021-02-26 04:59:20|489.56|485.56|489.53|485.53|489.61|485.61|489.48|485.48|30
1614315570000|2021-02-26 04:59:30|489.52|485.52|489.46|485.46|489.56|485.56|489.41|485.41|29
1614315580000|2021-02-26 04:59:40|489.47|485.47|489.41|485.41|489.54|485.54|489.38|485.38|27
1614315590000|2021-02-26 04:59:50|489.43|485.43|489.6|485.6|489.62|485.62|489.37|485.37|26
1614315600000|2021-02-26 05:00:00|489.61|485.61|489.54|485.54|489.8|485.8|489.51|485.51|24
1614315610000|2021-02-26 05:00:10|489.78|485.78|489.9|485.9|489.94|485.94|489.46|485.46|34
1614315620000|2021-02-26 05:00:20|489.93|485.93|490.48|486.48|490.77|486.77|489.67|485.67|36
1614315630000|2021-02-26 05:00:30|490.67|486.67|490.73|486.73|490.78|486.78|490.48|486.48|25
1614315640000|2021-02-26 05:00:40|490.78|486.78|490.96|486.96|491.14|487.14|490.71|486.71|27
1614315650000|2021-02-26 05:00:50|490.97|486.97|490.97|486.97|490.97|486.97|490.57|486.57|26
1614315660000|2021-02-26 05:01:00|490.92|486.92|490.69|486.69|491.04|487.04|490.68|486.68|32
1614315670000|2021-02-26 05:01:10|490.74|486.74|490.89|486.89|490.94|486.94|490.41|486.41|29
1614315680000|2021-02-26 05:01:20|491.2|487.2|491.06|487.06|491.2|487.2|491|487|21
1614315690000|2021-02-26 05:01:30|491.05|487.05|490.85|486.85|491.13|487.13|490.85|486.85|28
1614315700000|2021-02-26 05:01:40|490.84|486.84|491.03|487.03|491.06|487.06|490.76|486.76|29
1614315710000|2021-02-26 05:01:50|490.92|486.92|491.05|487.05|491.27|487.27|490.89|486.89|31
1614315720000|2021-02-26 05:02:00|491.09|487.09|491|487|491.15|487.15|490.96|486.96|23
1614315730000|2021-02-26 05:02:10|490.99|486.99|490.81|486.81|490.99|486.99|490.75|486.75|29
1614315740000|2021-02-26 05:02:20|490.82|486.82|490.48|486.48|490.86|486.86|490.45|486.45|25
1614315750000|2021-02-26 05:02:30|490.49|486.49|490.35|486.35|490.5|486.5|490.31|486.31|29
1614315760000|2021-02-26 05:02:40|490.37|486.37|489.74|485.74|490.37|486.37|489.71|485.71|29
1614315770000|2021-02-26 05:02:50|489.73|485.73|489.29|485.29|489.81|485.81|489.29|485.29|31
1614315780000|2021-02-26 05:03:00|489.3|485.3|489.81|485.81|489.83|485.83|489.25|485.25|38
1614315790000|2021-02-26 05:03:10|489.82|485.82|489.69|485.69|489.82|485.82|489.56|485.56|23
1614315800000|2021-02-26 05:03:20|489.62|485.62|489.35|485.35|489.65|485.65|489.22|485.22|34
1614315810000|2021-02-26 05:03:30|489.36|485.36|488.68|484.68|489.36|485.36|488.68|484.68|35
1614315820000|2021-02-26 05:03:40|488.75|484.75|488.98|484.98|489.02|485.02|488.73|484.73|29
1614315830000|2021-02-26 05:03:50|489|485|489.24|485.24|489.25|485.25|488.96|484.96|28
1614315840000|2021-02-26 05:04:00|489.16|485.16|489.3|485.3|489.31|485.31|489.01|485.01|23
1614315850000|2021-02-26 05:04:10|489.21|485.21|488.94|484.94|489.23|485.23|488.94|484.94|29
1614315860000|2021-02-26 05:04:20|488.96|484.96|488.86|484.86|489.02|485.02|488.78|484.78|25
1614315870000|2021-02-26 05:04:30|488.89|484.89|488.11|484.11|488.89|484.89|488.1|484.1|29
1614315880000|2021-02-26 05:04:40|488.12|484.12|488.51|484.51|488.53|484.53|488.12|484.12|29
1614315890000|2021-02-26 05:04:50|488.52|484.52|488.51|484.51|488.58|484.58|488.46|484.46|23
1614315900000|2021-02-26 05:05:00|488.52|484.52|488.22|484.22|488.57|484.57|488.18|484.18|20
1614315910000|2021-02-26 05:05:10|488.23|484.23|487.91|483.91|488.32|484.32|487.91|483.91|35
1614315920000|2021-02-26 05:05:20|487.9|483.9|487.88|483.88|487.92|483.92|487.86|483.86|23
1614315930000|2021-02-26 05:05:30|487.87|483.87|487.84|483.84|488|484|487.84|483.84|26
1614315940000|2021-02-26 05:05:40|487.85|483.85|487.54|483.54|487.9|483.9|487.51|483.51|17
1614315950000|2021-02-26 05:05:50|487.6|483.6|487.68|483.68|487.92|483.92|487.6|483.6|33
1614315960000|2021-02-26 05:06:00|487.67|483.67|486.83|482.83|487.67|483.67|486.83|482.83|36
1614315970000|2021-02-26 05:06:10|486.82|482.82|486.04|482.04|486.83|482.83|486.02|482.02|32
1614315980000|2021-02-26 05:06:20|486.05|482.05|486.14|482.14|486.14|482.14|485.56|481.56|34
1614315990000|2021-02-26 05:06:30|486.25|482.25|485.95|481.95|486.28|482.28|485.94|481.94|34
1614316000000|2021-02-26 05:06:40|485.87|481.87|485.82|481.82|486.29|482.29|485.8|481.8|35
1614316010000|2021-02-26 05:06:50|485.85|481.85|486.15|482.15|486.47|482.47|485.83|481.83|38
1614316020000|2021-02-26 05:07:00|486.25|482.25|486.33|482.33|486.59|482.59|485.94|481.94|34
1614316030000|2021-02-26 05:07:10|486.25|482.25|486.14|482.14|486.58|482.58|486.11|482.11|35
1614316040000|2021-02-26 05:07:20|486.15|482.15|485.82|481.82|486.27|482.27|485.75|481.75|33
1614316050000|2021-02-26 05:07:30|485.98|481.98|486.19|482.19|486.3|482.3|485.87|481.87|32
1614316060000|2021-02-26 05:07:40|486.13|482.13|486.17|482.17|486.21|482.21|486|482|33
1614316070000|2021-02-26 05:07:50|486.16|482.16|486.28|482.28|486.28|482.28|486|482|30
1614316080000|2021-02-26 05:08:00|486.26|482.26|486.74|482.74|486.79|482.79|486.26|482.26|31
1614316090000|2021-02-26 05:08:10|486.75|482.75|486.97|482.97|487.18|483.18|486.74|482.74|28
1614316100000|2021-02-26 05:08:20|487.05|483.05|487.08|483.08|487.23|483.23|487.02|483.02|29
1614316110000|2021-02-26 05:08:30|487.06|483.06|487.12|483.12|487.27|483.27|486.96|482.96|34
1614316120000|2021-02-26 05:08:40|487.11|483.11|487.54|483.54|487.54|483.54|487.07|483.07|25
1614316130000|2021-02-26 05:08:50|487.65|483.65|487.72|483.72|487.78|483.78|487.65|483.65|26
1614316140000|2021-02-26 05:09:00|487.7|483.7|488.01|484.01|488.35|484.35|487.37|483.37|35
1614316150000|2021-02-26 05:09:10|488.57|484.57|488.27|484.27|488.66|484.66|487.93|483.93|32
1614316160000|2021-02-26 05:09:20|488.37|484.37|489.23|485.23|489.31|485.31|488|484|31
1614316170000|2021-02-26 05:09:30|489.22|485.22|489.64|485.64|489.75|485.75|489.22|485.22|33
1614316180000|2021-02-26 05:09:40|489.67|485.67|489.49|485.49|489.72|485.72|489.31|485.31|27
1614316190000|2021-02-26 05:09:50|489.48|485.48|489.29|485.29|489.5|485.5|489.24|485.24|33
1614316200000|2021-02-26 05:10:00|489.28|485.28|488.91|484.91|489.58|485.58|488.91|484.91|31
1614316210000|2021-02-26 05:10:10|488.9|484.9|487.93|483.93|488.9|484.9|487.9|483.9|36
1614316220000|2021-02-26 05:10:20|487.84|483.84|488.03|484.03|488.05|484.05|487.71|483.71|37
1614316230000|2021-02-26 05:10:30|487.98|483.98|488.08|484.08|488.16|484.16|487.72|483.72|38
1614316240000|2021-02-26 05:10:40|488.09|484.09|487.6|483.6|488.15|484.15|487.6|483.6|36
1614316250000|2021-02-26 05:10:50|487.59|483.59|487.82|483.82|488.04|484.04|487.59|483.59|34
1614316260000|2021-02-26 05:11:00|487.8|483.8|488.07|484.07|488.18|484.18|487.73|483.73|31
1614316270000|2021-02-26 05:11:10|488.06|484.06|487.87|483.87|488.34|484.34|487.86|483.86|33
1614316280000|2021-02-26 05:11:20|487.86|483.86|487.45|483.45|487.86|483.86|487.4|483.4|31
1614316290000|2021-02-26 05:11:30|487.51|483.51|487.43|483.43|487.6|483.6|487.42|483.42|29
1614316300000|2021-02-26 05:11:40|487.46|483.46|487.72|483.72|487.73|483.73|487.45|483.45|37
1614316310000|2021-02-26 05:11:50|487.76|483.76|487.62|483.62|487.86|483.86|487.56|483.56|29
1614316320000|2021-02-26 05:12:00|487.61|483.61|487.61|483.61|487.65|483.65|487.47|483.47|28
1614316330000|2021-02-26 05:12:10|487.66|483.66|488.38|484.38|488.53|484.53|487.61|483.61|30
1614316340000|2021-02-26 05:12:20|488.4|484.4|487.87|483.87|488.81|484.81|487.87|483.87|36
1614316350000|2021-02-26 05:12:30|487.85|483.85|487.77|483.77|487.91|483.91|487.51|483.51|32
1614316360000|2021-02-26 05:12:40|487.79|483.79|488|484|488.12|484.12|487.74|483.74|28
1614316370000|2021-02-26 05:12:50|488.03|484.03|487.58|483.58|488.04|484.04|487.49|483.49|31
1614316380000|2021-02-26 05:13:00|487.6|483.6|488.05|484.05|488.14|484.14|487.54|483.54|35
1614316390000|2021-02-26 05:13:10|488.02|484.02|487.78|483.78|488.1|484.1|487.78|483.78|28
1614316400000|2021-02-26 05:13:20|487.67|483.67|487.07|483.07|487.72|483.72|487.01|483.01|30
1614316410000|2021-02-26 05:13:30|486.98|482.98|486.8|482.8|487.32|483.32|486.69|482.69|36
1614316420000|2021-02-26 05:13:40|486.79|482.79|486.22|482.22|486.81|482.81|486.11|482.11|33
1614316430000|2021-02-26 05:13:50|486.21|482.21|485.63|481.63|486.8|482.8|485.58|481.58|33
1614316440000|2021-02-26 05:14:00|485.59|481.59|485.86|481.86|486.06|482.06|485.57|481.57|32
1614316450000|2021-02-26 05:14:10|485.87|481.87|486.86|482.86|486.86|482.86|485.86|481.86|38
1614316460000|2021-02-26 05:14:20|486.82|482.82|487.09|483.09|487.21|483.21|486.56|482.56|38
1614316470000|2021-02-26 05:14:30|487.08|483.08|486.68|482.68|487.14|483.14|486.68|482.68|30
1614316480000|2021-02-26 05:14:40|486.64|482.64|486.78|482.78|486.81|482.81|486.48|482.48|29
1614316490000|2021-02-26 05:14:50|486.79|482.79|486.64|482.64|487.09|483.09|486.64|482.64|32
1614316500000|2021-02-26 05:15:00|486.63|482.63|485.87|481.87|486.63|482.63|485.82|481.82|33
1614316510000|2021-02-26 05:15:10|485.96|481.96|485.84|481.84|486.4|482.4|485.54|481.54|32
1614316520000|2021-02-26 05:15:20|485.88|481.88|485.23|481.23|485.91|481.91|485.23|481.23|35
1614316530000|2021-02-26 05:15:30|485.2|481.2|485.14|481.14|485.59|481.59|484.77|480.77|37
1614316540000|2021-02-26 05:15:40|485.25|481.25|485.41|481.41|485.59|481.59|485.12|481.12|34
1614316550000|2021-02-26 05:15:50|485.42|481.42|485.46|481.46|485.53|481.53|485.29|481.29|33
1614316560000|2021-02-26 05:16:00|485.44|481.44|485.67|481.67|485.86|481.86|485.4|481.4|32
1614316570000|2021-02-26 05:16:10|485.82|481.82|485.7|481.7|485.89|481.89|485.6|481.6|33
1614316580000|2021-02-26 05:16:20|485.58|481.58|484.91|480.91|485.67|481.67|484.84|480.84|31
1614316590000|2021-02-26 05:16:30|484.97|480.97|485.27|481.27|485.28|481.28|484.84|480.84|31
1614316600000|2021-02-26 05:16:40|485.36|481.36|485.4|481.4|485.46|481.46|485.09|481.09|35
1614316610000|2021-02-26 05:16:50|485.41|481.41|485.49|481.49|485.68|481.68|485.4|481.4|32
1614316620000|2021-02-26 05:17:00|485.51|481.51|486.68|482.68|486.68|482.68|485.51|481.51|32
1614316630000|2021-02-26 05:17:10|486.67|482.67|487.15|483.15|487.3|483.3|486.64|482.64|31
1614316640000|2021-02-26 05:17:20|487.16|483.16|487.23|483.23|487.3|483.3|487.08|483.08|23
1614316650000|2021-02-26 05:17:30|487.24|483.24|487.14|483.14|487.25|483.25|487.04|483.04|31
1614316660000|2021-02-26 05:17:40|487.08|483.08|487.44|483.44|487.5|483.5|487.08|483.08|32
1614316670000|2021-02-26 05:17:50|487.38|483.38|487.52|483.52|487.6|483.6|487.37|483.37|36
1614316680000|2021-02-26 05:18:00|487.53|483.53|487.58|483.58|487.69|483.69|487.36|483.36|32
1614316690000|2021-02-26 05:18:10|487.55|483.55|486.89|482.89|487.57|483.57|486.89|482.89|34
1614316700000|2021-02-26 05:18:20|486.9|482.9|486.16|482.16|487.02|483.02|486.16|482.16|35
1614316710000|2021-02-26 05:18:30|486.12|482.12|486.06|482.06|486.17|482.17|485.74|481.74|34
1614316720000|2021-02-26 05:18:40|486.09|482.09|486.71|482.71|486.71|482.71|485.92|481.92|36
1614316730000|2021-02-26 05:18:50|486.7|482.7|486.49|482.49|486.71|482.71|486.42|482.42|33
1614316740000|2021-02-26 05:19:00|486.45|482.45|485.77|481.77|486.45|482.45|485.77|481.77|36
1614316750000|2021-02-26 05:19:10|485.76|481.76|485.52|481.52|485.77|481.77|485.37|481.37|33
1614316760000|2021-02-26 05:19:20|485.71|481.71|484.63|480.63|485.74|481.74|484.63|480.63|34
1614316770000|2021-02-26 05:19:30|484.64|480.64|484.59|480.59|484.9|480.9|484.59|480.59|30
1614316780000|2021-02-26 05:19:40|484.39|480.39|483.85|479.85|484.39|480.39|483.62|479.62|33
1614316790000|2021-02-26 05:19:50|483.9|479.9|483.86|479.86|483.96|479.96|483.79|479.79|31
1614316800000|2021-02-26 05:20:00|483.92|479.92|484.82|480.82|484.82|480.82|483.88|479.88|34
1614316810000|2021-02-26 05:20:10|484.87|480.87|485.22|481.22|485.27|481.27|484.76|480.76|30
1614316820000|2021-02-26 05:20:20|485.27|481.27|486.42|482.42|486.42|482.42|485.24|481.24|31
1614316830000|2021-02-26 05:20:30|486.56|482.56|486.03|482.03|486.58|482.58|485.65|481.65|35
1614316840000|2021-02-26 05:20:40|486.05|482.05|486.45|482.45|486.59|482.59|486.05|482.05|33
1614316850000|2021-02-26 05:20:50|486.43|482.43|486.25|482.25|486.43|482.43|485.97|481.97|34
1614316860000|2021-02-26 05:21:00|486.27|482.27|486.59|482.59|486.86|482.86|486.24|482.24|35
1614316870000|2021-02-26 05:21:10|486.58|482.58|487.25|483.25|487.25|483.25|486.58|482.58|30
1614316880000|2021-02-26 05:21:20|487.26|483.26|486.58|482.58|487.26|483.26|486.58|482.58|34
1614316890000|2021-02-26 05:21:30|486.6|482.6|486.52|482.52|486.69|482.69|486.27|482.27|30
1614316900000|2021-02-26 05:21:40|486.55|482.55|485.86|481.86|486.65|482.65|485.79|481.79|35
1614316910000|2021-02-26 05:21:50|485.81|481.81|486.01|482.01|486.16|482.16|485.81|481.81|32
1614316920000|2021-02-26 05:22:00|486.06|482.06|485.76|481.76|486.12|482.12|485.76|481.76|36
1614316930000|2021-02-26 05:22:10|485.74|481.74|486.25|482.25|486.25|482.25|485.74|481.74|36
1614316940000|2021-02-26 05:22:20|486.26|482.26|486.65|482.65|486.85|482.85|486.25|482.25|29
1614316950000|2021-02-26 05:22:30|486.68|482.68|486.63|482.63|486.91|482.91|486.59|482.59|34
1614316960000|2021-02-26 05:22:40|486.61|482.61|486.54|482.54|486.65|482.65|486.33|482.33|28
1614316970000|2021-02-26 05:22:50|486.56|482.56|486.71|482.71|486.76|482.76|486.56|482.56|32
1614316980000|2021-02-26 05:23:00|486.69|482.69|487.28|483.28|487.31|483.31|486.61|482.61|30
1614316990000|2021-02-26 05:23:10|487.3|483.3|487.52|483.52|487.73|483.73|487.3|483.3|33
1614317000000|2021-02-26 05:23:20|487.53|483.53|487.24|483.24|487.53|483.53|487.06|483.06|33
1614317010000|2021-02-26 05:23:30|487.19|483.19|487.01|483.01|487.25|483.25|486.8|482.8|30
1614317020000|2021-02-26 05:23:40|487.03|483.03|486.49|482.49|487.12|483.12|486.49|482.49|32
1614317030000|2021-02-26 05:23:50|486.44|482.44|486.46|482.46|486.47|482.47|486.35|482.35|27
1614317040000|2021-02-26 05:24:00|486.56|482.56|486.51|482.51|486.9|482.9|486.41|482.41|28
1614317050000|2021-02-26 05:24:10|486.45|482.45|486.32|482.32|486.47|482.47|486.29|482.29|26
1614317060000|2021-02-26 05:24:20|486.23|482.23|485.63|481.63|486.23|482.23|485.63|481.63|25
1614317070000|2021-02-26 05:24:30|485.67|481.67|485.51|481.51|485.72|481.72|485.42|481.42|31
1614317080000|2021-02-26 05:24:40|485.5|481.5|486.06|482.06|486.11|482.11|485.5|481.5|27
1614317090000|2021-02-26 05:24:50|485.94|481.94|486.41|482.41|486.41|482.41|485.94|481.94|31
1614317100000|2021-02-26 05:25:00|486.65|482.65|486.19|482.19|487.33|483.33|486.02|482.02|37
1614317110000|2021-02-26 05:25:10|486.14|482.14|486.48|482.48|487.05|483.05|485.96|481.96|37
1614317120000|2021-02-26 05:25:20|486.28|482.28|486.51|482.51|486.71|482.71|486.28|482.28|27
1614317130000|2021-02-26 05:25:30|486.53|482.53|486.68|482.68|487.64|483.64|486.03|482.03|24
1614317140000|2021-02-26 05:25:40|487.55|483.55|487.25|483.25|487.55|483.55|486.69|482.69|38
1614317150000|2021-02-26 05:25:50|487.22|483.22|487.29|483.29|487.63|483.63|487.22|483.22|37
1614317160000|2021-02-26 05:26:00|487.33|483.33|487.11|483.11|487.62|483.62|487.1|483.1|36
1614317170000|2021-02-26 05:26:10|487.1|483.1|487.14|483.14|487.16|483.16|486.83|482.83|31
1614317180000|2021-02-26 05:26:20|487.15|483.15|486.46|482.46|487.18|483.18|486.41|482.41|34
1614317190000|2021-02-26 05:26:30|486.54|482.54|486.68|482.68|486.88|482.88|486.52|482.52|32
1614317200000|2021-02-26 05:26:40|486.7|482.7|487.3|483.3|487.3|483.3|486.7|482.7|35
1614317210000|2021-02-26 05:26:50|487.32|483.32|487.03|483.03|487.45|483.45|487.03|483.03|29
1614317220000|2021-02-26 05:27:00|487.05|483.05|487.18|483.18|487.19|483.19|487.02|483.02|26
1614317230000|2021-02-26 05:27:10|487.26|483.26|486.89|482.89|487.29|483.29|486.88|482.88|35
1614317240000|2021-02-26 05:27:20|486.91|482.91|486.77|482.77|486.91|482.91|486.49|482.49|30
1614317250000|2021-02-26 05:27:30|486.75|482.75|487.38|483.38|487.42|483.42|486.72|482.72|32
1614317260000|2021-02-26 05:27:40|487.39|483.39|487.53|483.53|487.78|483.78|487.39|483.39|35
1614317270000|2021-02-26 05:27:50|487.62|483.62|487.13|483.13|487.64|483.64|487.13|483.13|32
1614317280000|2021-02-26 05:28:00|487.14|483.14|486.97|482.97|487.19|483.19|486.94|482.94|28
1614317290000|2021-02-26 05:28:10|486.95|482.95|486.7|482.7|486.95|482.95|486.58|482.58|28
1614317300000|2021-02-26 05:28:20|486.69|482.69|486.53|482.53|486.93|482.93|486.53|482.53|36
1614317310000|2021-02-26 05:28:30|486.56|482.56|486.25|482.25|486.56|482.56|486.2|482.2|29
1614317320000|2021-02-26 05:28:40|486.24|482.24|485.68|481.68|486.26|482.26|485.61|481.61|32
1614317330000|2021-02-26 05:28:50|485.69|481.69|485.37|481.37|485.76|481.76|485.35|481.35|28
1614317340000|2021-02-26 05:29:00|485.38|481.38|485.35|481.35|485.65|481.65|485.26|481.26|28
1614317350000|2021-02-26 05:29:10|485.37|481.37|485.31|481.31|485.49|481.49|485.17|481.17|26
1614317360000|2021-02-26 05:29:20|485.32|481.32|485.32|481.32|485.5|481.5|485.26|481.26|28
1614317370000|2021-02-26 05:29:30|485.3|481.3|485.05|481.05|485.3|481.3|484.82|480.82|28
1614317380000|2021-02-26 05:29:40|484.89|480.89|484.26|480.26|484.89|480.89|484.22|480.22|32
1614317390000|2021-02-26 05:29:50|484.33|480.33|484.5|480.5|484.56|480.56|484.32|480.32|25
1614317400000|2021-02-26 05:30:00|484.51|480.51|484.77|480.77|484.77|480.77|484.41|480.41|25
1614317410000|2021-02-26 05:30:10|484.81|480.81|485.27|481.27|485.35|481.35|484.78|480.78|34
1614317420000|2021-02-26 05:30:20|485.28|481.28|485.54|481.54|485.54|481.54|485.28|481.28|27
1614317430000|2021-02-26 05:30:30|485.55|481.55|485.6|481.6|485.74|481.74|485.33|481.33|29
1614317440000|2021-02-26 05:30:40|485.59|481.59|486.5|482.5|486.51|482.51|485.35|481.35|32
1614317450000|2021-02-26 05:30:50|486.47|482.47|486.53|482.53|486.53|482.53|486.09|482.09|29
1614317460000|2021-02-26 05:31:00|486.52|482.52|487.03|483.03|487.05|483.05|486.51|482.51|35
1614317470000|2021-02-26 05:31:10|486.93|482.93|486.31|482.31|486.93|482.93|486.28|482.28|30
1614317480000|2021-02-26 05:31:20|486.32|482.32|485.78|481.78|486.32|482.32|485.72|481.72|32
1614317490000|2021-02-26 05:31:30|485.77|481.77|485.97|481.97|485.97|481.97|485.75|481.75|30
1614317500000|2021-02-26 05:31:40|485.93|481.93|485.52|481.52|486.06|482.06|485.52|481.52|33
1614317510000|2021-02-26 05:31:50|485.5|481.5|484.9|480.9|485.66|481.66|484.9|480.9|33
1614317520000|2021-02-26 05:32:00|484.93|480.93|484.89|480.89|485.45|481.45|484.82|480.82|31
1614317530000|2021-02-26 05:32:10|484.9|480.9|485.18|481.18|485.59|481.59|484.79|480.79|37
1614317540000|2021-02-26 05:32:20|485.17|481.17|485.1|481.1|485.29|481.29|485.05|481.05|27
1614317550000|2021-02-26 05:32:30|485.07|481.07|484.94|480.94|485.15|481.15|484.94|480.94|20
1614317560000|2021-02-26 05:32:40|484.92|480.92|484.71|480.71|485.26|481.26|484.71|480.71|29
1614317570000|2021-02-26 05:32:50|484.73|480.73|484.85|480.85|484.94|480.94|484.67|480.67|29
1614317580000|2021-02-26 05:33:00|484.86|480.86|485|481|485.1|481.1|484.84|480.84|28
1614317590000|2021-02-26 05:33:10|485.02|481.02|484.64|480.64|485.12|481.12|484.64|480.64|35
1614317600000|2021-02-26 05:33:20|484.61|480.61|484.15|480.15|484.64|480.64|484.14|480.14|27
1614317610000|2021-02-26 05:33:30|484.14|480.14|483.71|479.71|484.14|480.14|483.69|479.69|30
1614317620000|2021-02-26 05:33:40|483.46|479.46|483.12|479.12|483.46|479.46|483.12|479.12|31
1614317630000|2021-02-26 05:33:50|483.13|479.13|483.34|479.34|483.44|479.44|483.13|479.13|28
1614317640000|2021-02-26 05:34:00|483.31|479.31|483.34|479.34|483.53|479.53|483.31|479.31|28
1614317650000|2021-02-26 05:34:10|483.32|479.32|482.9|478.9|483.32|479.32|482.74|478.74|30
1614317660000|2021-02-26 05:34:20|482.93|478.93|482.62|478.62|483.02|479.02|482.53|478.53|33
1614317670000|2021-02-26 05:34:30|482.61|478.61|482.46|478.46|482.87|478.87|482.38|478.38|25
1614317680000|2021-02-26 05:34:40|482.41|478.41|482.62|478.62|482.75|478.75|482.3|478.3|30
1614317690000|2021-02-26 05:34:50|482.54|478.54|482.93|478.93|482.98|478.98|482.41|478.41|34
1614317700000|2021-02-26 05:35:00|483|479|482.77|478.77|483.23|479.23|482.77|478.77|34
1614317710000|2021-02-26 05:35:10|482.74|478.74|482.17|478.17|482.74|478.74|482.17|478.17|32
1614317720000|2021-02-26 05:35:20|482.16|478.16|481.8|477.8|482.21|478.21|481.8|477.8|30
1614317730000|2021-02-26 05:35:30|481.79|477.79|481.52|477.52|481.79|477.79|481.19|477.19|28
1614317740000|2021-02-26 05:35:40|481.64|477.64|481.5|477.5|481.68|477.68|481.5|477.5|34
1614317750000|2021-02-26 05:35:50|481.49|477.49|480.94|476.94|481.82|477.82|480.94|476.94|36
1614317760000|2021-02-26 05:36:00|480.87|476.87|481.37|477.37|481.38|477.38|480.7|476.7|34
1614317770000|2021-02-26 05:36:10|481.14|477.14|481.06|477.06|481.32|477.32|480.94|476.94|37
1614317780000|2021-02-26 05:36:20|481.08|477.08|480.67|476.67|481.08|477.08|480.39|476.39|36
1614317790000|2021-02-26 05:36:30|480.65|476.65|480.95|476.95|480.98|476.98|480.65|476.65|33
1614317800000|2021-02-26 05:36:40|480.99|476.99|481.01|477.01|481.18|477.18|480.95|476.95|32
1614317810000|2021-02-26 05:36:50|481.13|477.13|480.8|476.8|481.13|477.13|480.8|476.8|32
1614317820000|2021-02-26 05:37:00|480.77|476.77|480.38|476.38|480.93|476.93|480.36|476.36|35
1614317830000|2021-02-26 05:37:10|480.39|476.39|480.42|476.42|480.5|476.5|480.34|476.34|28
1614317840000|2021-02-26 05:37:20|480.44|476.44|480.78|476.78|480.78|476.78|480.41|476.41|31
1614317850000|2021-02-26 05:37:30|480.79|476.79|481.03|477.03|481.12|477.12|480.71|476.71|32
1614317860000|2021-02-26 05:37:40|481.11|477.11|481.61|477.61|481.77|477.77|481.11|477.11|28
1614317870000|2021-02-26 05:37:50|481.67|477.67|481.54|477.54|481.7|477.7|481.13|477.13|36
1614317880000|2021-02-26 05:38:00|481.4|477.4|481.1|477.1|481.55|477.55|481.06|477.06|31
1614317890000|2021-02-26 05:38:10|481.07|477.07|480.72|476.72|481.07|477.07|480.52|476.52|33
1614317900000|2021-02-26 05:38:20|480.74|476.74|481.1|477.1|481.45|477.45|480.64|476.64|32
1614317910000|2021-02-26 05:38:30|481.49|477.49|480.72|476.72|481.49|477.49|480.63|476.63|32
1614317920000|2021-02-26 05:38:40|480.71|476.71|481.04|477.04|481.14|477.14|480.71|476.71|34
1614317930000|2021-02-26 05:38:50|481.05|477.05|480.32|476.32|481.2|477.2|480.32|476.32|37
1614317940000|2021-02-26 05:39:00|480.28|476.28|479.96|475.96|480.28|476.28|479.69|475.69|35
1614317950000|2021-02-26 05:39:10|479.97|475.97|479.9|475.9|479.99|475.99|479.58|475.58|28
1614317960000|2021-02-26 05:39:20|479.79|475.79|479.36|475.36|479.8|475.8|479.36|475.36|30
1614317970000|2021-02-26 05:39:30|479.38|475.38|479.49|475.49|479.49|475.49|479.31|475.31|31
1614317980000|2021-02-26 05:39:40|479.5|475.5|480|476|480.01|476.01|479.44|475.44|36
1614317990000|2021-02-26 05:39:50|479.99|475.99|480.16|476.16|480.24|476.24|479.99|475.99|32
1614318000000|2021-02-26 05:40:00|480.13|476.13|479.99|475.99|480.14|476.14|479.81|475.81|29
1614318010000|2021-02-26 05:40:10|479.97|475.97|479.6|475.6|480.03|476.03|479.53|475.53|29
1614318020000|2021-02-26 05:40:20|479.61|475.61|479.52|475.52|479.67|475.67|479.4|475.4|29
1614318030000|2021-02-26 05:40:30|479.51|475.51|479.33|475.33|479.68|475.68|479.33|475.33|30
1614318040000|2021-02-26 05:40:40|479.35|475.35|479.06|475.06|479.59|475.59|478.9|474.9|30
1614318050000|2021-02-26 05:40:50|478.84|474.84|478.96|474.96|479.16|475.16|478.77|474.77|31
1614318060000|2021-02-26 05:41:00|478.93|474.93|479.51|475.51|479.51|475.51|478.9|474.9|34
1614318070000|2021-02-26 05:41:10|479.46|475.46|479.41|475.41|479.49|475.49|479.19|475.19|34
1614318080000|2021-02-26 05:41:20|479.42|475.42|479.22|475.22|479.45|475.45|479.22|475.22|31
1614318090000|2021-02-26 05:41:30|479.21|475.21|479.07|475.07|479.22|475.22|478.82|474.82|34
1614318100000|2021-02-26 05:41:40|479.09|475.09|478.96|474.96|479.09|475.09|478.88|474.88|28
1614318110000|2021-02-26 05:41:50|478.97|474.97|479.28|475.28|479.35|475.35|478.92|474.92|31
1614318120000|2021-02-26 05:42:00|479.37|475.37|479.89|475.89|479.96|475.96|479.21|475.21|38
1614318130000|2021-02-26 05:42:10|479.95|475.95|480.23|476.23|480.25|476.25|479.92|475.92|31
1614318140000|2021-02-26 05:42:20|480.25|476.25|479.98|475.98|480.29|476.29|479.97|475.97|26
1614318150000|2021-02-26 05:42:30|479.93|475.93|479.46|475.46|479.93|475.93|479.46|475.46|26
1614318160000|2021-02-26 05:42:40|479.45|475.45|479.23|475.23|479.53|475.53|479.23|475.23|22
1614318170000|2021-02-26 05:42:50|479.22|475.22|479.1|475.1|479.49|475.49|479.08|475.08|34
1614318180000|2021-02-26 05:43:00|479.08|475.08|479.86|475.86|479.86|475.86|479.08|475.08|32
1614318190000|2021-02-26 05:43:10|479.84|475.84|480.35|476.35|480.35|476.35|479.78|475.78|33
1614318200000|2021-02-26 05:43:20|480.47|476.47|480.09|476.09|480.78|476.78|479.93|475.93|37
1614318210000|2021-02-26 05:43:30|480.01|476.01|479.92|475.92|480.04|476.04|479.68|475.68|39
1614318220000|2021-02-26 05:43:40|479.93|475.93|479.72|475.72|479.99|475.99|479.67|475.67|27
1614318230000|2021-02-26 05:43:50|479.74|475.74|479.62|475.62|480|476|479.62|475.62|32
1614318240000|2021-02-26 05:44:00|479.59|475.59|479.89|475.89|479.89|475.89|479.57|475.57|31
1614318250000|2021-02-26 05:44:10|479.9|475.9|480.41|476.41|480.6|476.6|479.9|475.9|35
1614318260000|2021-02-26 05:44:20|480.36|476.36|480.5|476.5|480.77|476.77|480.36|476.36|35
1614318270000|2021-02-26 05:44:30|480.68|476.68|480.16|476.16|480.68|476.68|479.91|475.91|35
1614318280000|2021-02-26 05:44:40|480.19|476.19|480|476|480.19|476.19|479.85|475.85|30
1614318290000|2021-02-26 05:44:50|479.99|475.99|479.3|475.3|479.99|475.99|479.3|475.3|30
1614318300000|2021-02-26 05:45:00|479.31|475.31|479.09|475.09|479.31|475.31|479.09|475.09|26
1614318310000|2021-02-26 05:45:10|479.04|475.04|478.04|474.04|479.07|475.07|478.04|474.04|26
1614318320000|2021-02-26 05:45:20|478.06|474.06|478.08|474.08|478.31|474.31|478|474|27
1614318330000|2021-02-26 05:45:30|478.06|474.06|477.75|473.75|478.08|474.08|477.72|473.72|33
1614318340000|2021-02-26 05:45:40|477.76|473.76|477.62|473.62|477.77|473.77|477.56|473.56|30
1614318350000|2021-02-26 05:45:50|477.6|473.6|477.19|473.19|477.9|473.9|476.9|472.9|34
1614318360000|2021-02-26 05:46:00|477.31|473.31|476.93|472.93|477.76|473.76|476.72|472.72|35
1614318370000|2021-02-26 05:46:10|476.79|472.79|477.78|473.78|477.85|473.85|476.79|472.79|38
1614318380000|2021-02-26 05:46:20|477.81|473.81|477.5|473.5|477.84|473.84|476.92|472.92|36
1614318390000|2021-02-26 05:46:30|477.58|473.58|478.21|474.21|478.29|474.29|477.5|473.5|30
1614318400000|2021-02-26 05:46:40|478.42|474.42|478.34|474.34|478.47|474.47|478.23|474.23|33
1614318410000|2021-02-26 05:46:50|478.33|474.33|477.21|473.21|478.33|474.33|477.13|473.13|34
1614318420000|2021-02-26 05:47:00|477.23|473.23|478.3|474.3|478.3|474.3|477.18|473.18|37
1614318430000|2021-02-26 05:47:10|478.31|474.31|479.45|475.45|479.45|475.45|478.15|474.15|35
1614318440000|2021-02-26 05:47:20|479.37|475.37|479.61|475.61|479.96|475.96|479.17|475.17|36
1614318450000|2021-02-26 05:47:30|479.32|475.32|479.36|475.36|479.54|475.54|479.06|475.06|33
1614318460000|2021-02-26 05:47:40|479.44|475.44|480.45|476.45|480.45|476.45|479.31|475.31|31
1614318470000|2021-02-26 05:47:50|480.48|476.48|481.38|477.38|481.39|477.39|480.48|476.48|33
1614318480000|2021-02-26 05:48:00|481.39|477.39|481.5|477.5|481.52|477.52|481.27|477.27|26
1614318490000|2021-02-26 05:48:10|481.53|477.53|481.97|477.97|481.97|477.97|481.47|477.47|29
1614318500000|2021-02-26 05:48:20|482.04|478.04|481.92|477.92|482.16|478.16|481.92|477.92|31
1614318510000|2021-02-26 05:48:30|481.96|477.96|481.28|477.28|481.97|477.97|481.26|477.26|31
1614318520000|2021-02-26 05:48:40|481.22|477.22|481.29|477.29|481.34|477.34|480.94|476.94|33
1614318530000|2021-02-26 05:48:50|481.42|477.42|481.03|477.03|481.49|477.49|481|477|34
1614318540000|2021-02-26 05:49:00|481|477|481.32|477.32|481.41|477.41|480.9|476.9|32
1614318550000|2021-02-26 05:49:10|481.29|477.29|480.18|476.18|481.29|477.29|480.17|476.17|33
1614318560000|2021-02-26 05:49:20|480.16|476.16|479.16|475.16|480.28|476.28|479.16|475.16|31
1614318570000|2021-02-26 05:49:30|479.14|475.14|479.38|475.38|479.68|475.68|479.12|475.12|34
1614318580000|2021-02-26 05:49:40|479.37|475.37|479.06|475.06|479.73|475.73|479.06|475.06|36
1614318590000|2021-02-26 05:49:50|479.01|475.01|478.59|474.59|479.08|475.08|478.41|474.41|39
1614318600000|2021-02-26 05:50:00|478.55|474.55|479.01|475.01|479.06|475.06|478.48|474.48|33
1614318610000|2021-02-26 05:50:10|479.1|475.1|478.37|474.37|479.1|475.1|478.36|474.36|33
1614318620000|2021-02-26 05:50:20|478.41|474.41|478.55|474.55|478.62|474.62|478.07|474.07|35
1614318630000|2021-02-26 05:50:30|478.49|474.49|477.97|473.97|478.53|474.53|477.97|473.97|35
1614318640000|2021-02-26 05:50:40|478.04|474.04|477.88|473.88|478.12|474.12|477.77|473.77|29
1614318650000|2021-02-26 05:50:50|477.8|473.8|476.47|472.47|477.8|473.8|476.43|472.43|32
1614318660000|2021-02-26 05:51:00|476.5|472.5|476.56|472.56|476.89|472.89|476.31|472.31|34
1614318670000|2021-02-26 05:51:10|476.47|472.47|475.19|471.19|476.55|472.55|475.16|471.16|37
1614318680000|2021-02-26 05:51:20|475.16|471.16|475.13|471.13|475.23|471.23|474.6|470.6|38
1614318690000|2021-02-26 05:51:30|475.16|471.16|474.87|470.87|475.44|471.44|474.87|470.87|33
1614318700000|2021-02-26 05:51:40|474.8|470.8|473.41|469.41|475.51|471.51|472.95|468.95|37
1614318710000|2021-02-26 05:51:50|473.42|469.42|472.51|468.51|473.45|469.45|472.48|468.48|38
1614318720000|2021-02-26 05:52:00|472.5|468.5|474.69|470.69|474.7|470.7|472.5|468.5|36
1614318730000|2021-02-26 05:52:10|474.88|470.88|475.32|471.32|475.54|471.54|474.67|470.67|38
1614318740000|2021-02-26 05:52:20|475.34|471.34|475.22|471.22|475.91|471.91|475.22|471.22|37
1614318750000|2021-02-26 05:52:30|475.25|471.25|475.27|471.27|475.66|471.66|475.23|471.23|37
1614318760000|2021-02-26 05:52:40|475.23|471.23|475.4|471.4|475.49|471.49|475.16|471.16|37
1614318770000|2021-02-26 05:52:50|475.44|471.44|475.85|471.85|476.29|472.29|475.44|471.44|37
1614318780000|2021-02-26 05:53:00|476|472|475.54|471.54|476.51|472.51|475.54|471.54|37
1614318790000|2021-02-26 05:53:10|475.62|471.62|475.35|471.35|475.8|471.8|475.31|471.31|36
1614318800000|2021-02-26 05:53:20|475.38|471.38|475.61|471.61|475.61|471.61|475.2|471.2|34
1614318810000|2021-02-26 05:53:30|475.46|471.46|475.48|471.48|475.54|471.54|475.26|471.26|34
1614318820000|2021-02-26 05:53:40|475.54|471.54|474.78|470.78|475.75|471.75|474.77|470.77|33
1614318830000|2021-02-26 05:53:50|474.79|470.79|473.86|469.86|474.79|470.79|473.86|469.86|36
1614318840000|2021-02-26 05:54:00|473.53|469.53|474.67|470.67|474.93|470.93|473.53|469.53|36
1614318850000|2021-02-26 05:54:10|474.68|470.68|474.83|470.83|475|471|474.65|470.65|35
1614318860000|2021-02-26 05:54:20|474.78|470.78|475.41|471.41|475.42|471.42|474.65|470.65|35
1614318870000|2021-02-26 05:54:30|475.5|471.5|474.52|470.52|475.5|471.5|474.52|470.52|32
1614318880000|2021-02-26 05:54:40|474.54|470.54|474.19|470.19|474.68|470.68|473.91|469.91|35
1614318890000|2021-02-26 05:54:50|474.14|470.14|474.69|470.69|474.69|470.69|474.09|470.09|36
1614318900000|2021-02-26 05:55:00|474.72|470.72|475.19|471.19|475.19|471.19|474.6|470.6|37
1614318910000|2021-02-26 05:55:10|475.2|471.2|475.48|471.48|475.6|471.6|475.18|471.18|32
1614318920000|2021-02-26 05:55:20|475.54|471.54|475.86|471.86|475.93|471.93|475.4|471.4|25
1614318930000|2021-02-26 05:55:30|475.88|471.88|476.45|472.45|476.45|472.45|475.88|471.88|21
1614318940000|2021-02-26 05:55:40|476.47|472.47|476.21|472.21|476.76|472.76|476.21|472.21|35
1614318950000|2021-02-26 05:55:50|476.15|472.15|476.27|472.27|476.42|472.42|475.67|471.67|33
1614318960000|2021-02-26 05:56:00|476.34|472.34|475.75|471.75|476.45|472.45|475.72|471.72|32
1614318970000|2021-02-26 05:56:10|475.58|471.58|474.99|470.99|475.67|471.67|474.99|470.99|28
1614318980000|2021-02-26 05:56:20|474.93|470.93|474.43|470.43|474.94|470.94|474.12|470.12|28
1614318990000|2021-02-26 05:56:30|474.65|470.65|474.09|470.09|474.98|470.98|474.09|470.09|36
1614319000000|2021-02-26 05:56:40|474.11|470.11|473.68|469.68|474.3|470.3|473.68|469.68|40
1614319010000|2021-02-26 05:56:50|473.65|469.65|473.23|469.23|473.68|469.68|473.04|469.04|36
1614319020000|2021-02-26 05:57:00|473.34|469.34|473.44|469.44|473.69|469.69|473.34|469.34|36
1614319030000|2021-02-26 05:57:10|473.24|469.24|472.96|468.96|473.4|469.4|472.96|468.96|36
1614319040000|2021-02-26 05:57:20|472.86|468.86|472.99|468.99|473.41|469.41|472.81|468.81|32
1614319050000|2021-02-26 05:57:30|472.49|468.49|472.01|468.01|472.54|468.54|471.9|467.9|38
1614319060000|2021-02-26 05:57:40|472.02|468.02|471.89|467.89|472.29|468.29|471.74|467.74|31
1614319070000|2021-02-26 05:57:50|471.77|467.77|471.91|467.91|471.94|467.94|471.73|467.73|30
1614319080000|2021-02-26 05:58:00|471.92|467.92|472.78|468.78|472.84|468.84|471.91|467.91|36
1614319090000|2021-02-26 05:58:10|472.76|468.76|472.63|468.63|472.79|468.79|472.28|468.28|35
1614319100000|2021-02-26 05:58:20|472.64|468.64|472.63|468.63|473.07|469.07|472.6|468.6|36
1614319110000|2021-02-26 05:58:30|472.62|468.62|472.51|468.51|473|469|472.12|468.12|36
1614319120000|2021-02-26 05:58:40|472.5|468.5|471.64|467.64|472.5|468.5|471.64|467.64|34
1614319130000|2021-02-26 05:58:50|471.65|467.65|471.21|467.21|471.65|467.65|471.21|467.21|33
1614319140000|2021-02-26 05:59:00|471.2|467.2|470.76|466.76|471.27|467.27|470.76|466.76|28
1614319150000|2021-02-26 05:59:10|470.62|466.62|468.64|464.64|470.83|466.83|468.64|464.64|37
1614319160000|2021-02-26 05:59:20|468.76|464.76|469.34|465.34|469.97|465.97|468.76|464.76|37
1614319170000|2021-02-26 05:59:30|469.35|465.35|468.78|464.78|469.35|465.35|468.63|464.63|38
1614319180000|2021-02-26 05:59:40|468.83|464.83|470.6|466.6|470.6|466.6|468.83|464.83|38
1614319190000|2021-02-26 05:59:50|470.45|466.45|469.41|465.41|470.45|466.45|469.28|465.28|37
1614319200000|2021-02-26 06:00:00|469.42|465.42|469.68|465.68|469.68|465.68|468.88|464.88|36
1614319210000|2021-02-26 06:00:10|469.76|465.76|472.16|468.16|472.16|468.16|469.76|465.76|34
1614319220000|2021-02-26 06:00:20|472.18|468.18|472.56|468.56|472.82|468.82|472.18|468.18|34
1614319230000|2021-02-26 06:00:30|472.62|468.62|473.75|469.75|473.91|469.91|472.48|468.48|34
1614319240000|2021-02-26 06:00:40|473.74|469.74|473.98|469.98|474.27|470.27|473.68|469.68|32
1614319250000|2021-02-26 06:00:50|473.93|469.93|473.63|469.63|474.09|470.09|473.52|469.52|34
1614319260000|2021-02-26 06:01:00|473.66|469.66|474.13|470.13|474.16|470.16|473.66|469.66|37
1614319270000|2021-02-26 06:01:10|474.29|470.29|474.84|470.84|475.01|471.01|474.21|470.21|35
1614319280000|2021-02-26 06:01:20|474.76|470.76|474.45|470.45|475.03|471.03|474.36|470.36|34
1614319290000|2021-02-26 06:01:30|474.42|470.42|474.24|470.24|474.5|470.5|473.99|469.99|31
1614319300000|2021-02-26 06:01:40|474.23|470.23|474.29|470.29|474.37|470.37|473.73|469.73|32
1614319310000|2021-02-26 06:01:50|474.31|470.31|473.67|469.67|474.37|470.37|473.61|469.61|30
1614319320000|2021-02-26 06:02:00|473.63|469.63|474.58|470.58|474.58|470.58|473.63|469.63|33
1614319330000|2021-02-26 06:02:10|474.62|470.62|474.71|470.71|474.82|470.82|474.3|470.3|34
1614319340000|2021-02-26 06:02:20|474.76|470.76|475.05|471.05|475.23|471.23|474.66|470.66|31
1614319350000|2021-02-26 06:02:30|475.03|471.03|476.13|472.13|476.19|472.19|475.03|471.03|25
1614319360000|2021-02-26 06:02:40|476.16|472.16|476.72|472.72|476.79|472.79|476.16|472.16|23
1614319370000|2021-02-26 06:02:50|476.78|472.78|477.69|473.69|477.69|473.69|476.78|472.78|21
1614319380000|2021-02-26 06:03:00|477.7|473.7|477.84|473.84|478.02|474.02|477.7|473.7|31
1614319390000|2021-02-26 06:03:10|477.79|473.79|476.96|472.96|477.79|473.79|476.78|472.78|38
1614319400000|2021-02-26 06:03:20|476.97|472.97|476.83|472.83|477.01|473.01|476.68|472.68|35
1614319410000|2021-02-26 06:03:30|476.85|472.85|477.38|473.38|477.55|473.55|476.74|472.74|33
1614319420000|2021-02-26 06:03:40|477.37|473.37|477.76|473.76|477.79|473.79|477.19|473.19|33
1614319430000|2021-02-26 06:03:50|477.79|473.79|477.54|473.54|477.93|473.93|477.28|473.28|33
1614319440000|2021-02-26 06:04:00|477.5|473.5|476.75|472.75|477.53|473.53|476.73|472.73|33
1614319450000|2021-02-26 06:04:10|476.72|472.72|476.99|472.99|477.24|473.24|476.72|472.72|34
1614319460000|2021-02-26 06:04:20|477|473|477.56|473.56|477.76|473.76|477|473|31
1614319470000|2021-02-26 06:04:30|477.4|473.4|477.94|473.94|477.99|473.99|477.4|473.4|33
1614319480000|2021-02-26 06:04:40|477.95|473.95|478.59|474.59|478.59|474.59|477.95|473.95|28
1614319490000|2021-02-26 06:04:50|478.53|474.53|478.83|474.83|478.83|474.83|478.43|474.43|30
1614319500000|2021-02-26 06:05:00|478.84|474.84|479.79|475.79|479.91|475.91|478.83|474.83|32
1614319510000|2021-02-26 06:05:10|479.78|475.78|480.34|476.34|480.34|476.34|479.67|475.67|35
1614319520000|2021-02-26 06:05:20|480.32|476.32|479.79|475.79|480.55|476.55|479.52|475.52|36
1614319530000|2021-02-26 06:05:30|479.71|475.71|480.13|476.13|480.38|476.38|479.71|475.71|33
1614319540000|2021-02-26 06:05:40|480.29|476.29|480.19|476.19|480.33|476.33|479.98|475.98|36
1614319550000|2021-02-26 06:05:50|480.25|476.25|480.01|476.01|480.31|476.31|479.92|475.92|34
1614319560000|2021-02-26 06:06:00|480.03|476.03|480.47|476.47|480.47|476.47|480.01|476.01|27
1614319570000|2021-02-26 06:06:10|480.43|476.43|480.62|476.62|480.8|476.8|480.39|476.39|33
1614319580000|2021-02-26 06:06:20|480.65|476.65|480.9|476.9|481.16|477.16|480.58|476.58|33
1614319590000|2021-02-26 06:06:30|480.82|476.82|480.95|476.95|481.13|477.13|480.82|476.82|29
1614319600000|2021-02-26 06:06:40|480.94|476.94|480.53|476.53|481.21|477.21|480.4|476.4|36
1614319610000|2021-02-26 06:06:50|480.43|476.43|480.74|476.74|480.79|476.79|480.31|476.31|32
1614319620000|2021-02-26 06:07:00|480.76|476.76|480.76|476.76|480.85|476.85|480.74|476.74|24
1614319630000|2021-02-26 06:07:10|480.91|476.91|480.81|476.81|480.91|476.91|480.45|476.45|31
1614319640000|2021-02-26 06:07:20|480.82|476.82|480.57|476.57|480.99|476.99|480.54|476.54|31
1614319650000|2021-02-26 06:07:30|480.6|476.6|480.82|476.82|480.88|476.88|480.6|476.6|32
1614319660000|2021-02-26 06:07:40|480.8|476.8|480.4|476.4|480.81|476.81|480.36|476.36|32
1614319670000|2021-02-26 06:07:50|480.43|476.43|480.01|476.01|480.43|476.43|479.87|475.87|34
1614319680000|2021-02-26 06:08:00|479.99|475.99|480|476|480.06|476.06|479.93|475.93|30
1614319690000|2021-02-26 06:08:10|480.02|476.02|480.62|476.62|480.77|476.77|480.02|476.02|35
1614319700000|2021-02-26 06:08:20|480.63|476.63|480.63|476.63|480.88|476.88|480.63|476.63|29
1614319710000|2021-02-26 06:08:30|480.55|476.55|480.26|476.26|480.55|476.55|480.24|476.24|27
1614319720000|2021-02-26 06:08:40|480.23|476.23|480.2|476.2|480.47|476.47|480.16|476.16|32
1614319730000|2021-02-26 06:08:50|480.05|476.05|479.8|475.8|480.11|476.11|479.76|475.76|32
1614319740000|2021-02-26 06:09:00|479.87|475.87|480.28|476.28|480.28|476.28|479.77|475.77|36
1614319750000|2021-02-26 06:09:10|480.3|476.3|480.29|476.29|480.34|476.34|480.12|476.12|30
1614319760000|2021-02-26 06:09:20|480.3|476.3|480.22|476.22|480.3|476.3|480.08|476.08|30
1614319770000|2021-02-26 06:09:30|480.23|476.23|480.35|476.35|480.61|476.61|480.2|476.2|19
1614319780000|2021-02-26 06:09:40|480.37|476.37|481.66|477.66|481.66|477.66|480.37|476.37|28
1614319790000|2021-02-26 06:09:50|481.59|477.59|481.23|477.23|481.67|477.67|480.91|476.91|33
1614319800000|2021-02-26 06:10:00|481.25|477.25|481.41|477.41|481.41|477.41|480.78|476.78|31
1614319810000|2021-02-26 06:10:10|481.44|477.44|481.67|477.67|481.77|477.77|481.44|477.44|31
1614319820000|2021-02-26 06:10:20|481.69|477.69|481.78|477.78|482.29|478.29|481.69|477.69|32
1614319830000|2021-02-26 06:10:30|481.79|477.79|481.8|477.8|481.9|477.9|481.64|477.64|35
1614319840000|2021-02-26 06:10:40|481.87|477.87|481.77|477.77|482.04|478.04|481.66|477.66|31
1614319850000|2021-02-26 06:10:50|481.76|477.76|482.12|478.12|482.13|478.13|481.76|477.76|28
1614319860000|2021-02-26 06:11:00|482.08|478.08|481.74|477.74|482.08|478.08|481.47|477.47|31
1614319870000|2021-02-26 06:11:10|481.73|477.73|481.47|477.47|481.74|477.74|481.41|477.41|28
1614319880000|2021-02-26 06:11:20|481.45|477.45|481.64|477.64|481.66|477.66|481.16|477.16|28
1614319890000|2021-02-26 06:11:30|481.65|477.65|481.56|477.56|481.91|477.91|481.51|477.51|36
1614319900000|2021-02-26 06:11:40|481.57|477.57|481.45|477.45|481.57|477.57|481.41|477.41|27
1614319910000|2021-02-26 06:11:50|481.46|477.46|481.04|477.04|481.53|477.53|480.99|476.99|31
1614319920000|2021-02-26 06:12:00|480.98|476.98|481.11|477.11|481.37|477.37|480.94|476.94|31
1614319930000|2021-02-26 06:12:10|481.1|477.1|480.64|476.64|481.11|477.11|480.56|476.56|33
1614319940000|2021-02-26 06:12:20|480.65|476.65|480.15|476.15|480.7|476.7|480.15|476.15|33
1614319950000|2021-02-26 06:12:30|480.14|476.14|479.79|475.79|480.14|476.14|479.66|475.66|32
1614319960000|2021-02-26 06:12:40|479.85|475.85|480.01|476.01|480.02|476.02|479.78|475.78|33
1614319970000|2021-02-26 06:12:50|479.99|475.99|479.86|475.86|480|476|479.63|475.63|31
1614319980000|2021-02-26 06:13:00|479.85|475.85|479.34|475.34|479.85|475.85|479.31|475.31|28
1614319990000|2021-02-26 06:13:10|479.35|475.35|479.26|475.26|479.49|475.49|479.11|475.11|32
1614320000000|2021-02-26 06:13:20|479.27|475.27|479.29|475.29|479.54|475.54|479.27|475.27|31
1614320010000|2021-02-26 06:13:30|479.23|475.23|478.82|474.82|479.28|475.28|478.81|474.81|35
1614320020000|2021-02-26 06:13:40|478.8|474.8|478.52|474.52|478.8|474.8|478.48|474.48|26
1614320030000|2021-02-26 06:13:50|478.51|474.51|478.07|474.07|478.51|474.51|477.78|473.78|29
1614320040000|2021-02-26 06:14:00|478.12|474.12|478.35|474.35|478.46|474.46|477.96|473.96|36
1614320050000|2021-02-26 06:14:10|478.33|474.33|478.9|474.9|478.9|474.9|478.32|474.32|31
1614320060000|2021-02-26 06:14:20|478.84|474.84|479.11|475.11|479.22|475.22|478.81|474.81|32
1614320070000|2021-02-26 06:14:30|479.12|475.12|478.49|474.49|479.15|475.15|478.24|474.24|32
1614320080000|2021-02-26 06:14:40|478.47|474.47|478.45|474.45|478.65|474.65|478.11|474.11|32
1614320090000|2021-02-26 06:14:50|478.44|474.44|478.73|474.73|478.96|474.96|478.44|474.44|32
1614320100000|2021-02-26 06:15:00|478.71|474.71|478.87|474.87|478.92|474.92|478.67|474.67|28
1614320110000|2021-02-26 06:15:10|478.88|474.88|478.18|474.18|478.88|474.88|478.18|474.18|29
1614320120000|2021-02-26 06:15:20|478.16|474.16|477.97|473.97|478.48|474.48|477.97|473.97|36
1614320130000|2021-02-26 06:15:30|477.95|473.95|478.18|474.18|478.23|474.23|477.59|473.59|30
1614320140000|2021-02-26 06:15:40|478.19|474.19|478.5|474.5|478.5|474.5|478.19|474.19|30
1614320150000|2021-02-26 06:15:50|478.59|474.59|478.38|474.38|478.59|474.59|478.35|474.35|36
1614320160000|2021-02-26 06:16:00|478.42|474.42|478.18|474.18|478.42|474.42|477.94|473.94|35
1614320170000|2021-02-26 06:16:10|478.22|474.22|478.78|474.78|478.81|474.81|478.02|474.02|34
1614320180000|2021-02-26 06:16:20|478.79|474.79|479.04|475.04|479.14|475.14|478.46|474.46|35
1614320190000|2021-02-26 06:16:30|479.17|475.17|479.35|475.35|479.39|475.39|478.99|474.99|30
1614320200000|2021-02-26 06:16:40|479.57|475.57|479.82|475.82|479.82|475.82|479.23|475.23|24
1614320210000|2021-02-26 06:16:50|479.85|475.85|479.72|475.72|480.05|476.05|479.21|475.21|36
1614320220000|2021-02-26 06:17:00|479.52|475.52|478.75|474.75|480.21|476.21|478.75|474.75|28
1614320230000|2021-02-26 06:17:10|479.21|475.21|479.76|475.76|479.85|475.85|478.75|474.75|31
1614320240000|2021-02-26 06:17:20|479.75|475.75|481.75|477.75|481.91|477.91|479.72|475.72|31
1614320250000|2021-02-26 06:17:30|481.86|477.86|482.03|478.03|482.2|478.2|481.86|477.86|32
1614320260000|2021-02-26 06:17:40|482.22|478.22|482.09|478.09|482.26|478.26|482.06|478.06|31
1614320270000|2021-02-26 06:17:50|482.1|478.1|482.28|478.28|482.34|478.34|482.09|478.09|33
1614320280000|2021-02-26 06:18:00|482.13|478.13|482.12|478.12|482.35|478.35|482.04|478.04|32
1614320290000|2021-02-26 06:18:10|482.14|478.14|481.88|477.88|482.19|478.19|481.88|477.88|27
1614320300000|2021-02-26 06:18:20|481.94|477.94|481.38|477.38|481.94|477.94|481.2|477.2|34
1614320310000|2021-02-26 06:18:30|481.42|477.42|481.31|477.31|481.5|477.5|481.16|477.16|31
1614320320000|2021-02-26 06:18:40|481.3|477.3|482.1|478.1|482.11|478.11|481.3|477.3|35
1614320330000|2021-02-26 06:18:50|482.12|478.12|482.83|478.83|482.83|478.83|482.06|478.06|29
1614320340000|2021-02-26 06:19:00|482.73|478.73|482.75|478.75|482.79|478.79|482.43|478.43|31
1614320350000|2021-02-26 06:19:10|482.78|478.78|482.53|478.53|482.86|478.86|482.51|478.51|37
1614320360000|2021-02-26 06:19:20|482.68|478.68|482.6|478.6|482.73|478.73|482.55|478.55|36
1614320370000|2021-02-26 06:19:30|482.61|478.61|482.7|478.7|482.98|478.98|482.61|478.61|28
1614320380000|2021-02-26 06:19:40|482.68|478.68|482.35|478.35|482.7|478.7|482.32|478.32|33
1614320390000|2021-02-26 06:19:50|482.28|478.28|482.28|478.28|482.59|478.59|482.28|478.28|29
1614320400000|2021-02-26 06:20:00|482.22|478.22|482.24|478.24|482.26|478.26|482|478|26
1614320410000|2021-02-26 06:20:10|482.27|478.27|482.01|478.01|482.27|478.27|481.57|477.57|35
1614320420000|2021-02-26 06:20:20|482.04|478.04|482.13|478.13|482.44|478.44|481.95|477.95|34
1614320430000|2021-02-26 06:20:30|482.1|478.1|482.64|478.64|482.66|478.66|482|478|29
1614320440000|2021-02-26 06:20:40|482.54|478.54|482.56|478.56|482.66|478.66|482.27|478.27|36
1614320450000|2021-02-26 06:20:50|482.54|478.54|482.31|478.31|482.63|478.63|482.31|478.31|30
1614320460000|2021-02-26 06:21:00|482.27|478.27|482.2|478.2|482.36|478.36|481.8|477.8|32
1614320470000|2021-02-26 06:21:10|482.25|478.25|483.03|479.03|483.07|479.07|482.25|478.25|29
1614320480000|2021-02-26 06:21:20|482.9|478.9|482.55|478.55|482.9|478.9|482.32|478.32|34
1614320490000|2021-02-26 06:21:30|482.42|478.42|481.75|477.75|482.42|478.42|481.73|477.73|36
1614320500000|2021-02-26 06:21:40|481.53|477.53|481.48|477.48|481.83|477.83|481.45|477.45|31
1614320510000|2021-02-26 06:21:50|481.49|477.49|481.46|477.46|481.55|477.55|481.28|477.28|31
1614320520000|2021-02-26 06:22:00|481.47|477.47|481.72|477.72|481.72|477.72|481.39|477.39|24
1614320530000|2021-02-26 06:22:10|481.7|477.7|481.46|477.46|481.89|477.89|481.44|477.44|25
1614320540000|2021-02-26 06:22:20|481.33|477.33|481.59|477.59|481.69|477.69|481.28|477.28|24
1614320550000|2021-02-26 06:22:30|481.58|477.58|482.23|478.23|482.23|478.23|481.53|477.53|31
1614320560000|2021-02-26 06:22:40|482.21|478.21|482.66|478.66|482.67|478.67|482.21|478.21|36
1614320570000|2021-02-26 06:22:50|482.69|478.69|482.17|478.17|482.71|478.71|482.17|478.17|28
1614320580000|2021-02-26 06:23:00|482.2|478.2|482.22|478.22|482.28|478.28|481.96|477.96|36
1614320590000|2021-02-26 06:23:10|482.24|478.24|482.64|478.64|482.7|478.7|482.18|478.18|30
1614320600000|2021-02-26 06:23:20|482.65|478.65|482.07|478.07|482.65|478.65|482.06|478.06|32
1614320610000|2021-02-26 06:23:30|482.06|478.06|482.09|478.09|482.11|478.11|482.03|478.03|24
1614320620000|2021-02-26 06:23:40|482.08|478.08|481.93|477.93|482.14|478.14|481.92|477.92|25
1614320630000|2021-02-26 06:23:50|481.92|477.92|481.35|477.35|481.97|477.97|481.35|477.35|23
1614320640000|2021-02-26 06:24:00|481.34|477.34|481.21|477.21|481.5|477.5|481.19|477.19|31
1614320650000|2021-02-26 06:24:10|481.2|477.2|481.45|477.45|481.49|477.49|481.17|477.17|27
1614320660000|2021-02-26 06:24:20|481.46|477.46|481.65|477.65|481.67|477.67|481.46|477.46|30
1614320670000|2021-02-26 06:24:30|481.45|477.45|481.63|477.63|481.95|477.95|481.45|477.45|32
1614320680000|2021-02-26 06:24:40|481.7|477.7|481.5|477.5|481.73|477.73|481.41|477.41|32
1614320690000|2021-02-26 06:24:50|481.49|477.49|481.91|477.91|482.09|478.09|481.45|477.45|34
1614320700000|2021-02-26 06:25:00|481.94|477.94|481.45|477.45|481.94|477.94|481.44|477.44|37
1614320710000|2021-02-26 06:25:10|481.38|477.38|480.68|476.68|481.38|477.38|480.68|476.68|28
1614320720000|2021-02-26 06:25:20|480.67|476.67|480.43|476.43|480.69|476.69|480.4|476.4|29
1614320730000|2021-02-26 06:25:30|480.44|476.44|480.52|476.52|480.77|476.77|480.38|476.38|31
1614320740000|2021-02-26 06:25:40|480.54|476.54|480.59|476.59|480.76|476.76|480.41|476.41|30
1614320750000|2021-02-26 06:25:50|480.58|476.58|480.62|476.62|481.01|477.01|480.55|476.55|33
1614320760000|2021-02-26 06:26:00|480.61|476.61|480.28|476.28|480.64|476.64|480.09|476.09|34
1614320770000|2021-02-26 06:26:10|480.25|476.25|479.79|475.79|480.26|476.26|479.52|475.52|33
1614320780000|2021-02-26 06:26:20|479.83|475.83|479.58|475.58|479.96|475.96|479.57|475.57|34
1614320790000|2021-02-26 06:26:30|479.49|475.49|478.97|474.97|479.57|475.57|478.97|474.97|34
1614320800000|2021-02-26 06:26:40|479.03|475.03|478.9|474.9|479.03|475.03|478.65|474.65|31
1614320810000|2021-02-26 06:26:50|478.78|474.78|478.51|474.51|478.81|474.81|478.51|474.51|37
1614320820000|2021-02-26 06:27:00|478.46|474.46|477.9|473.9|478.57|474.57|477.9|473.9|25
1614320830000|2021-02-26 06:27:10|477.69|473.69|477.6|473.6|477.7|473.7|476.92|472.92|32
1614320840000|2021-02-26 06:27:20|477.76|473.76|477.41|473.41|478.1|474.1|477.41|473.41|34
1614320850000|2021-02-26 06:27:30|477.42|473.42|477.02|473.02|477.42|473.42|476.48|472.48|36
1614320860000|2021-02-26 06:27:40|476.97|472.97|477.35|473.35|477.53|473.53|476.9|472.9|33
1614320870000|2021-02-26 06:27:50|477.36|473.36|477.47|473.47|477.51|473.51|477.1|473.1|32
1614320880000|2021-02-26 06:28:00|477.5|473.5|477.25|473.25|477.5|473.5|476.43|472.43|34
1614320890000|2021-02-26 06:28:10|477.29|473.29|477.27|473.27|477.41|473.41|477.07|473.07|36
1614320900000|2021-02-26 06:28:20|477.28|473.28|477.37|473.37|478.13|474.13|477.28|473.28|35
1614320910000|2021-02-26 06:28:30|477.38|473.38|477.14|473.14|477.39|473.39|476.76|472.76|35
1614320920000|2021-02-26 06:28:40|477.07|473.07|476.6|472.6|477.13|473.13|476.6|472.6|37
1614320930000|2021-02-26 06:28:50|476.57|472.57|476.31|472.31|476.73|472.73|476.3|472.3|32
1614320940000|2021-02-26 06:29:00|476.37|472.37|476.27|472.27|476.37|472.37|475.91|471.91|33
1614320950000|2021-02-26 06:29:10|476.28|472.28|476.65|472.65|476.85|472.85|476.25|472.25|26
1614320960000|2021-02-26 06:29:20|476.64|472.64|476.49|472.49|476.64|472.64|476.42|472.42|27
1614320970000|2021-02-26 06:29:30|476.59|472.59|476.73|472.73|476.74|472.74|476.27|472.27|33
1614320980000|2021-02-26 06:29:40|476.6|472.6|476.29|472.29|476.61|472.61|476.17|472.17|34
1614320990000|2021-02-26 06:29:50|476.28|472.28|476.12|472.12|476.28|472.28|475.87|471.87|32
1614321000000|2021-02-26 06:30:00|476.14|472.14|475.93|471.93|476.17|472.17|475.71|471.71|33
1614321010000|2021-02-26 06:30:10|475.73|471.73|476.03|472.03|476.06|472.06|475.66|471.66|28
1614321020000|2021-02-26 06:30:20|476.05|472.05|476.5|472.5|476.73|472.73|476.05|472.05|36
1614321030000|2021-02-26 06:30:30|476.47|472.47|477.32|473.32|477.34|473.34|476.47|472.47|34
1614321040000|2021-02-26 06:30:40|477.35|473.35|478.02|474.02|478.04|474.04|477.35|473.35|34
1614321050000|2021-02-26 06:30:50|478.03|474.03|478.99|474.99|478.99|474.99|478.03|474.03|26
1614321060000|2021-02-26 06:31:00|479.01|475.01|478.88|474.88|479.11|475.11|478.88|474.88|24
1614321070000|2021-02-26 06:31:10|478.84|474.84|478.42|474.42|479.05|475.05|478.04|474.04|35
1614321080000|2021-02-26 06:31:20|478.53|474.53|478.27|474.27|478.7|474.7|478.08|474.08|33
1614321090000|2021-02-26 06:31:30|478.25|474.25|478.14|474.14|478.49|474.49|477.77|473.77|35
1614321100000|2021-02-26 06:31:40|478.09|474.09|478.27|474.27|478.29|474.29|477.98|473.98|25
1614321110000|2021-02-26 06:31:50|478.3|474.3|478.67|474.67|478.67|474.67|478.29|474.29|29
1614321120000|2021-02-26 06:32:00|478.68|474.68|478.98|474.98|479.08|475.08|478.68|474.68|31
1614321130000|2021-02-26 06:32:10|479.4|475.4|479.59|475.59|479.59|475.59|479.13|475.13|21
1614321140000|2021-02-26 06:32:20|479.6|475.6|480.05|476.05|480.05|476.05|479.6|475.6|23
1614321150000|2021-02-26 06:32:30|480.06|476.06|480.1|476.1|480.17|476.17|479.77|475.77|26
1614321160000|2021-02-26 06:32:40|480.11|476.11|480.21|476.21|480.22|476.22|480.11|476.11|17
1614321170000|2021-02-26 06:32:50|480.22|476.22|481.16|477.16|481.16|477.16|480.2|476.2|12
1614321180000|2021-02-26 06:33:00|481.22|477.22|480.78|476.78|481.22|477.22|480.78|476.78|25
1614321190000|2021-02-26 06:33:10|480.73|476.73|480.6|476.6|480.77|476.77|480.49|476.49|33
1614321200000|2021-02-26 06:33:20|480.59|476.59|480.36|476.36|480.67|476.67|480.17|476.17|32
1614321210000|2021-02-26 06:33:30|480.39|476.39|480.36|476.36|480.55|476.55|480.03|476.03|37
1614321220000|2021-02-26 06:33:40|480.37|476.37|480.21|476.21|480.53|476.53|480.12|476.12|32
1614321230000|2021-02-26 06:33:50|480.19|476.19|480.28|476.28|480.28|476.28|480.12|476.12|26
1614321240000|2021-02-26 06:34:00|480.27|476.27|480.11|476.11|480.28|476.28|480.08|476.08|27
1614321250000|2021-02-26 06:34:10|480.26|476.26|479.82|475.82|480.26|476.26|479.82|475.82|29
1614321260000|2021-02-26 06:34:20|479.74|475.74|479.7|475.7|479.9|475.9|479.63|475.63|20
1614321270000|2021-02-26 06:34:30|479.8|475.8|479.26|475.26|479.8|475.8|479.26|475.26|27
1614321280000|2021-02-26 06:34:40|479.29|475.29|478.91|474.91|479.36|475.36|478.91|474.91|27
1614321290000|2021-02-26 06:34:50|479.01|475.01|478.2|474.2|479.04|475.04|478.16|474.16|31
1614321300000|2021-02-26 06:35:00|478.33|474.33|478.58|474.58|478.58|474.58|478.33|474.33|25
1614321310000|2021-02-26 06:35:10|478.66|474.66|478.18|474.18|478.92|474.92|478.18|474.18|32
1614321320000|2021-02-26 06:35:20|478.17|474.17|478|474|478.32|474.32|477.98|473.98|29
1614321330000|2021-02-26 06:35:30|477.99|473.99|477.9|473.9|478.26|474.26|477.86|473.86|31
1614321340000|2021-02-26 06:35:40|477.87|473.87|478.42|474.42|478.42|474.42|477.82|473.82|28
1614321350000|2021-02-26 06:35:50|478.47|474.47|479.23|475.23|479.23|475.23|478.45|474.45|25
1614321360000|2021-02-26 06:36:00|479.18|475.18|480.02|476.02|480.02|476.02|479.18|475.18|27
1614321370000|2021-02-26 06:36:10|480.03|476.03|480.9|476.9|480.9|476.9|480.03|476.03|33
1614321380000|2021-02-26 06:36:20|480.93|476.93|481.02|477.02|481.21|477.21|480.83|476.83|30
1614321390000|2021-02-26 06:36:30|481.07|477.07|481.39|477.39|481.41|477.41|481.03|477.03|23
1614321400000|2021-02-26 06:36:40|481.4|477.4|481.41|477.41|481.44|477.44|480.93|476.93|29
1614321410000|2021-02-26 06:36:50|481.42|477.42|481.61|477.61|481.68|477.68|481.41|477.41|28
1614321420000|2021-02-26 06:37:00|481.6|477.6|481.28|477.28|481.6|477.6|481.23|477.23|32
1614321430000|2021-02-26 06:37:10|481.29|477.29|481.18|477.18|481.31|477.31|481.14|477.14|30
1614321440000|2021-02-26 06:37:20|481.24|477.24|481.34|477.34|481.38|477.38|481.23|477.23|26
1614321450000|2021-02-26 06:37:30|481.35|477.35|481.38|477.38|481.49|477.49|481.08|477.08|27
1614321460000|2021-02-26 06:37:40|481.35|477.35|482.55|478.55|482.55|478.55|481.3|477.3|29
1614321470000|2021-02-26 06:37:50|482.56|478.56|483.69|479.69|483.72|479.72|482.56|478.56|30
1614321480000|2021-02-26 06:38:00|483.7|479.7|483.25|479.25|483.82|479.82|483.21|479.21|28
1614321490000|2021-02-26 06:38:10|483.2|479.2|482.54|478.54|483.2|479.2|482.43|478.43|37
1614321500000|2021-02-26 06:38:20|482.52|478.52|481.89|477.89|482.57|478.57|481.87|477.87|37
1614321510000|2021-02-26 06:38:30|481.85|477.85|481.31|477.31|482.14|478.14|481.27|477.27|31
1614321520000|2021-02-26 06:38:40|481.24|477.24|481.29|477.29|481.32|477.32|481.08|477.08|31
1614321530000|2021-02-26 06:38:50|481.26|477.26|480.76|476.76|481.36|477.36|480.74|476.74|30
1614321540000|2021-02-26 06:39:00|480.78|476.78|480.47|476.47|480.9|476.9|480.23|476.23|27
1614321550000|2021-02-26 06:39:10|480.49|476.49|479.15|475.15|480.88|476.88|479.15|475.15|36
1614321560000|2021-02-26 06:39:20|479.16|475.16|478.71|474.71|480.16|476.16|478.7|474.7|32
1614321570000|2021-02-26 06:39:30|478.73|474.73|480.36|476.36|480.55|476.55|478.73|474.73|38
1614321580000|2021-02-26 06:39:40|480.37|476.37|481.82|477.82|481.82|477.82|480.29|476.29|36
1614321590000|2021-02-26 06:39:50|482.04|478.04|482.42|478.42|482.45|478.45|482.04|478.04|29
1614321600000|2021-02-26 06:40:00|482.46|478.46|481.33|477.33|482.48|478.48|481.33|477.33|27
1614321610000|2021-02-26 06:40:10|481.25|477.25|479.55|475.55|481.3|477.3|479.53|475.53|39
1614321620000|2021-02-26 06:40:20|479.57|475.57|480.52|476.52|480.52|476.52|479.54|475.54|31
1614321630000|2021-02-26 06:40:30|480.48|476.48|481.46|477.46|481.46|477.46|480.48|476.48|33
1614321640000|2021-02-26 06:40:40|481.51|477.51|482.3|478.3|482.36|478.36|481.43|477.43|27
1614321650000|2021-02-26 06:40:50|482.35|478.35|481.84|477.84|482.35|478.35|481.51|477.51|30
1614321660000|2021-02-26 06:41:00|481.94|477.94|481.03|477.03|481.95|477.95|481.03|477.03|33
1614321670000|2021-02-26 06:41:10|480.95|476.95|480.76|476.76|481.1|477.1|480.6|476.6|36
1614321680000|2021-02-26 06:41:20|480.8|476.8|481|477|481.09|477.09|480.57|476.57|34
1614321690000|2021-02-26 06:41:30|481.01|477.01|481|477|481.04|477.04|480.78|476.78|31
1614321700000|2021-02-26 06:41:40|481.01|477.01|480.82|476.82|481.26|477.26|480.82|476.82|30
1614321710000|2021-02-26 06:41:50|480.84|476.84|481.1|477.1|481.19|477.19|480.81|476.81|33
1614321720000|2021-02-26 06:42:00|481.16|477.16|480.52|476.52|481.16|477.16|480.44|476.44|37
1614321730000|2021-02-26 06:42:10|480.53|476.53|480.74|476.74|480.81|476.81|480.53|476.53|27
1614321740000|2021-02-26 06:42:20|480.7|476.7|480.89|476.89|481|477|480.68|476.68|31
1614321750000|2021-02-26 06:42:30|480.91|476.91|481.03|477.03|481.03|477.03|480.82|476.82|26
1614321760000|2021-02-26 06:42:40|481.04|477.04|481.3|477.3|481.6|477.6|481.04|477.04|28
1614321770000|2021-02-26 06:42:50|481.29|477.29|481.1|477.1|481.38|477.38|481.07|477.07|27
1614321780000|2021-02-26 06:43:00|481.13|477.13|481.37|477.37|481.43|477.43|481.13|477.13|31
1614321790000|2021-02-26 06:43:10|481.38|477.38|481.85|477.85|482.18|478.18|481.36|477.36|27
1614321800000|2021-02-26 06:43:20|481.88|477.88|482.01|478.01|482.23|478.23|481.61|477.61|30
1614321810000|2021-02-26 06:43:30|482.02|478.02|481.49|477.49|482.02|478.02|481.46|477.46|35
1614321820000|2021-02-26 06:43:40|481.42|477.42|481.35|477.35|481.55|477.55|481.14|477.14|32
1614321830000|2021-02-26 06:43:50|481.36|477.36|481.58|477.58|481.82|477.82|481.33|477.33|33
1614321840000|2021-02-26 06:44:00|481.56|477.56|481.09|477.09|481.76|477.76|481.09|477.09|32
1614321850000|2021-02-26 06:44:10|481.12|477.12|480.71|476.71|481.12|477.12|480.63|476.63|38
1614321860000|2021-02-26 06:44:20|480.58|476.58|480.26|476.26|480.58|476.58|480.25|476.25|35
1614321870000|2021-02-26 06:44:30|480.25|476.25|480.16|476.16|480.25|476.25|480.12|476.12|23
1614321880000|2021-02-26 06:44:40|480.19|476.19|480.6|476.6|480.6|476.6|480.19|476.19|26
1614321890000|2021-02-26 06:44:50|480.62|476.62|480.36|476.36|480.98|476.98|480.31|476.31|32
1614321900000|2021-02-26 06:45:00|480.35|476.35|480.32|476.32|480.35|476.35|480.23|476.23|18
1614321910000|2021-02-26 06:45:10|480.27|476.27|479.98|475.98|480.27|476.27|479.98|475.98|26
1614321920000|2021-02-26 06:45:20|479.94|475.94|479.77|475.77|479.94|475.94|479.68|475.68|36
1614321930000|2021-02-26 06:45:30|479.87|475.87|479.23|475.23|479.89|475.89|479.18|475.18|32
1614321940000|2021-02-26 06:45:40|479.24|475.24|479.17|475.17|479.65|475.65|479.01|475.01|29
1614321950000|2021-02-26 06:45:50|479.23|475.23|479.37|475.37|479.66|475.66|479.17|475.17|30
1614321960000|2021-02-26 06:46:00|479.36|475.36|479.25|475.25|479.65|475.65|479.25|475.25|35
1614321970000|2021-02-26 06:46:10|479.26|475.26|478.89|474.89|479.3|475.3|478.84|474.84|29
1614321980000|2021-02-26 06:46:20|479.15|475.15|479.51|475.51|479.59|475.59|479.07|475.07|30
1614321990000|2021-02-26 06:46:30|479.57|475.57|480.1|476.1|480.15|476.15|479.5|475.5|31
1614322000000|2021-02-26 06:46:40|480.24|476.24|480.72|476.72|480.74|476.74|480.1|476.1|23
1614322010000|2021-02-26 06:46:50|480.75|476.75|480.95|476.95|481.01|477.01|480.75|476.75|25
1614322020000|2021-02-26 06:47:00|480.96|476.96|480.98|476.98|481.06|477.06|480.96|476.96|17
1614322030000|2021-02-26 06:47:10|480.99|476.99|480.63|476.63|481|477|480.42|476.42|26
1614322040000|2021-02-26 06:47:20|480.6|476.6|481.11|477.11|481.14|477.14|480.4|476.4|30
1614322050000|2021-02-26 06:47:30|481.1|477.1|481.17|477.17|481.17|477.17|481.07|477.07|21
1614322060000|2021-02-26 06:47:40|481.2|477.2|480.32|476.32|481.37|477.37|480.32|476.32|40
1614322070000|2021-02-26 06:47:50|480.31|476.31|480.27|476.27|480.35|476.35|480.13|476.13|32
1614322080000|2021-02-26 06:48:00|480.24|476.24|480.73|476.73|480.73|476.73|480.24|476.24|26
1614322090000|2021-02-26 06:48:10|480.72|476.72|480.13|476.13|480.74|476.74|480.13|476.13|34
1614322100000|2021-02-26 06:48:20|480.15|476.15|479.64|475.64|480.15|476.15|479.36|475.36|28
1614322110000|2021-02-26 06:48:30|479.61|475.61|480.17|476.17|480.17|476.17|479.51|475.51|36
1614322120000|2021-02-26 06:48:40|480.12|476.12|480.36|476.36|480.42|476.42|479.99|475.99|34
1614322130000|2021-02-26 06:48:50|480.35|476.35|480.61|476.61|480.64|476.64|480.32|476.32|27
1614322140000|2021-02-26 06:49:00|480.62|476.62|481.31|477.31|481.33|477.33|480.59|476.59|27
1614322150000|2021-02-26 06:49:10|481.32|477.32|481.7|477.7|481.7|477.7|481.28|477.28|18
1614322160000|2021-02-26 06:49:20|481.72|477.72|482.08|478.08|482.19|478.19|481.72|477.72|27
1614322170000|2021-02-26 06:49:30|482.09|478.09|482.21|478.21|482.21|478.21|482.07|478.07|24
1614322180000|2021-02-26 06:49:40|482.23|478.23|482.41|478.41|482.48|478.48|482.23|478.23|16
1614322190000|2021-02-26 06:49:50|482.42|478.42|482.38|478.38|482.46|478.46|482.33|478.33|16
1614322200000|2021-02-26 06:50:00|482.45|478.45|482.1|478.1|482.45|478.45|482.1|478.1|20
1614322210000|2021-02-26 06:50:10|482.11|478.11|481.8|477.8|482.12|478.12|481.79|477.79|27
1614322220000|2021-02-26 06:50:20|481.81|477.81|482.68|478.68|482.68|478.68|481.81|477.81|24
1614322230000|2021-02-26 06:50:30|482.7|478.7|483.05|479.05|483.07|479.07|482.7|478.7|21
1614322240000|2021-02-26 06:50:40|483|479|483.26|479.26|483.52|479.52|483|479|29
1614322250000|2021-02-26 06:50:50|483.24|479.24|483.14|479.14|483.24|479.24|483.03|479.03|26
1614322260000|2021-02-26 06:51:00|483.15|479.15|483.3|479.3|483.31|479.31|482.97|478.97|32
1614322270000|2021-02-26 06:51:10|483.25|479.25|483.72|479.72|483.77|479.77|483.25|479.25|30
1614322280000|2021-02-26 06:51:20|483.74|479.74|483.88|479.88|483.94|479.94|483.66|479.66|27
1614322290000|2021-02-26 06:51:30|483.86|479.86|483.76|479.76|483.88|479.88|483.66|479.66|21
1614322300000|2021-02-26 06:51:40|483.79|479.79|483.79|479.79|483.83|479.83|483.79|479.79|19
1614322310000|2021-02-26 06:51:50|483.8|479.8|483.73|479.73|483.84|479.84|483.66|479.66|28
1614322320000|2021-02-26 06:52:00|483.84|479.84|483.56|479.56|483.84|479.84|483.53|479.53|34
1614322330000|2021-02-26 06:52:10|483.54|479.54|483.05|479.05|483.55|479.55|482.83|478.83|34
1614322340000|2021-02-26 06:52:20|483.04|479.04|483.4|479.4|483.4|479.4|482.85|478.85|33
1614322350000|2021-02-26 06:52:30|483.38|479.38|483.33|479.33|483.66|479.66|483.32|479.32|30
1614322360000|2021-02-26 06:52:40|483.35|479.35|483.27|479.27|483.39|479.39|483.21|479.21|34
1614322370000|2021-02-26 06:52:50|483.28|479.28|483.22|479.22|483.28|479.28|483.03|479.03|28
1614322380000|2021-02-26 06:53:00|483.2|479.2|483.65|479.65|483.84|479.84|483.2|479.2|34
1614322390000|2021-02-26 06:53:10|483.63|479.63|483.29|479.29|483.63|479.63|483.17|479.17|34
1614322400000|2021-02-26 06:53:20|483.27|479.27|482.64|478.64|483.33|479.33|482.64|478.64|30
1614322410000|2021-02-26 06:53:30|482.65|478.65|483.15|479.15|483.18|479.18|482.6|478.6|34
1614322420000|2021-02-26 06:53:40|483.2|479.2|483.18|479.18|483.41|479.41|483.16|479.16|35
1614322430000|2021-02-26 06:53:50|483.11|479.11|482.99|478.99|483.16|479.16|482.94|478.94|31
1614322440000|2021-02-26 06:54:00|482.97|478.97|482.94|478.94|483.25|479.25|482.94|478.94|34
1614322450000|2021-02-26 06:54:10|482.89|478.89|482.79|478.79|482.89|478.89|482.79|478.79|21
1614322460000|2021-02-26 06:54:20|482.76|478.76|482.05|478.05|482.8|478.8|482.05|478.05|28
1614322470000|2021-02-26 06:54:30|481.94|477.94|481.55|477.55|481.96|477.96|481.37|477.37|24
1614322480000|2021-02-26 06:54:40|481.66|477.66|481.32|477.32|481.78|477.78|481.28|477.28|31
1614322490000|2021-02-26 06:54:50|481.31|477.31|481.58|477.58|481.64|477.64|481.06|477.06|33
1614322500000|2021-02-26 06:55:00|481.59|477.59|482.07|478.07|482.16|478.16|481.58|477.58|27
1614322510000|2021-02-26 06:55:10|482.09|478.09|482.03|478.03|482.21|478.21|482.01|478.01|25
1614322520000|2021-02-26 06:55:20|481.99|477.99|481.74|477.74|482.01|478.01|481.66|477.66|34
1614322530000|2021-02-26 06:55:30|481.69|477.69|481.63|477.63|481.81|477.81|481.57|477.57|32
1614322540000|2021-02-26 06:55:40|481.72|477.72|481.8|477.8|481.82|477.82|481.65|477.65|31
1614322550000|2021-02-26 06:55:50|481.69|477.69|481.51|477.51|481.8|477.8|481.47|477.47|30
1614322560000|2021-02-26 06:56:00|481.49|477.49|481.52|477.52|481.63|477.63|481.46|477.46|30
1614322570000|2021-02-26 06:56:10|481.6|477.6|481.15|477.15|481.82|477.82|481.14|477.14|27
1614322580000|2021-02-26 06:56:20|481.09|477.09|481.1|477.1|481.1|477.1|480.9|476.9|34
1614322590000|2021-02-26 06:56:30|481.26|477.26|481.86|477.86|481.86|477.86|481.24|477.24|31
1614322600000|2021-02-26 06:56:40|481.97|477.97|482.55|478.55|482.55|478.55|481.95|477.95|29
1614322610000|2021-02-26 06:56:50|482.57|478.57|482.74|478.74|482.77|478.77|482.56|478.56|27
1614322620000|2021-02-26 06:57:00|482.82|478.82|483.11|479.11|483.11|479.11|482.82|478.82|29
1614322630000|2021-02-26 06:57:10|483.13|479.13|482.83|478.83|483.14|479.14|482.81|478.81|33
1614322640000|2021-02-26 06:57:20|482.82|478.82|482.19|478.19|482.9|478.9|482.19|478.19|34
1614322650000|2021-02-26 06:57:30|481.88|477.88|481.66|477.66|482.09|478.09|481.39|477.39|36
1614322660000|2021-02-26 06:57:40|481.65|477.65|481.02|477.02|481.65|477.65|480.83|476.83|34
1614322670000|2021-02-26 06:57:50|480.95|476.95|480.94|476.94|481.23|477.23|480.85|476.85|32
1614322680000|2021-02-26 06:58:00|480.89|476.89|480.35|476.35|481.04|477.04|480.35|476.35|30
1614322690000|2021-02-26 06:58:10|480.29|476.29|480.58|476.58|480.88|476.88|480.01|476.01|37
1614322700000|2021-02-26 06:58:20|480.52|476.52|480.42|476.42|480.8|476.8|480.26|476.26|38
1614322710000|2021-02-26 06:58:30|480.47|476.47|481.1|477.1|481.19|477.19|480.47|476.47|32
1614322720000|2021-02-26 06:58:40|481.06|477.06|481.75|477.75|481.75|477.75|481.04|477.04|34
1614322730000|2021-02-26 06:58:50|481.76|477.76|481.51|477.51|481.91|477.91|481.48|477.48|34
1614322740000|2021-02-26 06:59:00|481.48|477.48|481.1|477.1|481.62|477.62|480.9|476.9|31
1614322750000|2021-02-26 06:59:10|481.06|477.06|480.59|476.59|481.06|477.06|480.51|476.51|31
1614322760000|2021-02-26 06:59:20|480.65|476.65|480.31|476.31|480.7|476.7|480.16|476.16|28
1614322770000|2021-02-26 06:59:30|480.33|476.33|480.15|476.15|480.33|476.33|480.14|476.14|27
1614322780000|2021-02-26 06:59:40|480.16|476.16|479.93|475.93|480.16|476.16|479.84|475.84|33
1614322790000|2021-02-26 06:59:50|479.98|475.98|480.2|476.2|480.23|476.23|479.83|475.83|32
1614322800000|2021-02-26 07:00:00|480.16|476.16|480.52|476.52|480.52|476.52|480.02|476.02|27
1614322810000|2021-02-26 07:00:10|480.49|476.49|480.51|476.51|480.94|476.94|480.39|476.39|28
1614322820000|2021-02-26 07:00:20|480.49|476.49|479.75|475.75|480.51|476.51|479.73|475.73|34
1614322830000|2021-02-26 07:00:30|479.76|475.76|479.65|475.65|479.96|475.96|479.64|475.64|29
1614322840000|2021-02-26 07:00:40|479.63|475.63|480.08|476.08|480.1|476.1|479.63|475.63|37
1614322850000|2021-02-26 07:00:50|480.18|476.18|480.76|476.76|480.79|476.79|480.14|476.14|31
1614322860000|2021-02-26 07:01:00|480.74|476.74|481.76|477.76|481.76|477.76|480.74|476.74|32
1614322870000|2021-02-26 07:01:10|481.78|477.78|482.04|478.04|482.11|478.11|481.78|477.78|26
1614322880000|2021-02-26 07:01:20|481.98|477.98|482.28|478.28|482.37|478.37|481.98|477.98|20
1614322890000|2021-02-26 07:01:30|482.27|478.27|482.45|478.45|482.69|478.69|482.19|478.19|26
1614322900000|2021-02-26 07:01:40|482.46|478.46|482.59|478.59|482.76|478.76|482.46|478.46|30
1614322910000|2021-02-26 07:01:50|482.69|478.69|482.48|478.48|482.7|478.7|482.48|478.48|29
1614322920000|2021-02-26 07:02:00|482.49|478.49|481.75|477.75|482.52|478.52|481.74|477.74|29
1614322930000|2021-02-26 07:02:10|481.72|477.72|481.69|477.69|482.04|478.04|481.68|477.68|29
1614322940000|2021-02-26 07:02:20|481.68|477.68|481.68|477.68|481.71|477.71|481.62|477.62|18
1614322950000|2021-02-26 07:02:30|481.65|477.65|481.54|477.54|481.66|477.66|481.54|477.54|11
1614322960000|2021-02-26 07:02:40|481.58|477.58|481.55|477.55|481.63|477.63|481.54|477.54|11
1614322970000|2021-02-26 07:02:50|481.59|477.59|481.54|477.54|481.65|477.65|481.51|477.51|19
1614322980000|2021-02-26 07:03:00|481.47|477.47|481.62|477.62|481.62|477.62|481.43|477.43|21
1614322990000|2021-02-26 07:03:10|481.52|477.52|481.3|477.3|481.52|477.52|481.13|477.13|22
1614323000000|2021-02-26 07:03:20|481.22|477.22|481.84|477.84|482.05|478.05|481.22|477.22|31
1614323010000|2021-02-26 07:03:30|481.85|477.85|482.13|478.13|482.21|478.21|481.85|477.85|27
1614323020000|2021-02-26 07:03:40|482.16|478.16|482.39|478.39|482.4|478.4|482.13|478.13|31
1614323030000|2021-02-26 07:03:50|482.38|478.38|482.63|478.63|482.63|478.63|482.27|478.27|27
1614323040000|2021-02-26 07:04:00|482.64|478.64|482.8|478.8|482.8|478.8|482.51|478.51|33
1614323050000|2021-02-26 07:04:10|482.71|478.71|482.82|478.82|482.87|478.87|482.66|478.66|18
1614323060000|2021-02-26 07:04:20|482.79|478.79|482.68|478.68|482.79|478.79|482.54|478.54|28
1614323070000|2021-02-26 07:04:30|482.7|478.7|482.86|478.86|482.87|478.87|482.68|478.68|24
1614323080000|2021-02-26 07:04:40|482.93|478.93|483.62|479.62|483.62|479.62|482.93|478.93|29
1614323090000|2021-02-26 07:04:50|483.64|479.64|483.13|479.13|483.64|479.64|483.04|479.04|32
1614323100000|2021-02-26 07:05:00|483.15|479.15|483.13|479.13|483.29|479.29|483.05|479.05|27
1614323110000|2021-02-26 07:05:10|483.14|479.14|483.23|479.23|483.42|479.42|483.13|479.13|31
1614323120000|2021-02-26 07:05:20|483.3|479.3|483.42|479.42|483.51|479.51|483.23|479.23|32
1614323130000|2021-02-26 07:05:30|483.4|479.4|483.54|479.54|483.62|479.62|483.4|479.4|26
1614323140000|2021-02-26 07:05:40|483.57|479.57|483.53|479.53|483.59|479.59|483.38|479.38|28
1614323150000|2021-02-26 07:05:50|483.49|479.49|483.36|479.36|483.49|479.49|483.25|479.25|31
1614323160000|2021-02-26 07:06:00|483.33|479.33|482.81|478.81|483.33|479.33|482.75|478.75|32
1614323170000|2021-02-26 07:06:10|482.8|478.8|483.22|479.22|483.34|479.34|482.75|478.75|29
1614323180000|2021-02-26 07:06:20|483.26|479.26|483.02|479.02|483.3|479.3|482.83|478.83|35
1614323190000|2021-02-26 07:06:30|483.03|479.03|482.88|478.88|483.03|479.03|482.85|478.85|30
1614323200000|2021-02-26 07:06:40|482.89|478.89|482.13|478.13|482.89|478.89|482.13|478.13|30
1614323210000|2021-02-26 07:06:50|482.12|478.12|482.57|478.57|482.57|478.57|482.1|478.1|27
1614323220000|2021-02-26 07:07:00|482.65|478.65|482.82|478.82|482.89|478.89|482.65|478.65|30
1614323230000|2021-02-26 07:07:10|482.83|478.83|482.89|478.89|482.9|478.9|482.62|478.62|34
1614323240000|2021-02-26 07:07:20|482.83|478.83|482.52|478.52|482.85|478.85|482.52|478.52|31
1614323250000|2021-02-26 07:07:30|482.56|478.56|482.81|478.81|482.81|478.81|482.53|478.53|31
1614323260000|2021-02-26 07:07:40|482.82|478.82|482.84|478.84|483.09|479.09|482.82|478.82|35
1614323270000|2021-02-26 07:07:50|482.83|478.83|482.95|478.95|483.03|479.03|482.78|478.78|28
1614323280000|2021-02-26 07:08:00|482.92|478.92|482.61|478.61|482.92|478.92|482.59|478.59|29
1614323290000|2021-02-26 07:08:10|482.65|478.65|482.59|478.59|482.73|478.73|482.53|478.53|24
1614323300000|2021-02-26 07:08:20|482.58|478.58|482.68|478.68|482.68|478.68|482.25|478.25|22
1614323310000|2021-02-26 07:08:30|482.6|478.6|483.02|479.02|483.02|479.02|482.6|478.6|27
1614323320000|2021-02-26 07:08:40|482.98|478.98|482.96|478.96|483.01|479.01|482.9|478.9|27
1614323330000|2021-02-26 07:08:50|482.97|478.97|482.93|478.93|483.02|479.02|482.79|478.79|31
1614323340000|2021-02-26 07:09:00|482.92|478.92|483.15|479.15|483.16|479.16|482.86|478.86|31
1614323350000|2021-02-26 07:09:10|483.16|479.16|483.4|479.4|483.4|479.4|483.14|479.14|31
1614323360000|2021-02-26 07:09:20|483.41|479.41|483.27|479.27|483.49|479.49|483.12|479.12|30
1614323370000|2021-02-26 07:09:30|483.28|479.28|483.56|479.56|483.58|479.58|483.19|479.19|27
1614323380000|2021-02-26 07:09:40|483.58|479.58|483.56|479.56|483.73|479.73|483.56|479.56|26
1614323390000|2021-02-26 07:09:50|483.57|479.57|483.69|479.69|483.7|479.7|483.54|479.54|25
1614323400000|2021-02-26 07:10:00|483.68|479.68|483.6|479.6|483.68|479.68|483.55|479.55|21
1614323410000|2021-02-26 07:10:10|483.63|479.63|483.61|479.61|483.63|479.63|483.53|479.53|20
1614323420000|2021-02-26 07:10:20|483.59|479.59|483.52|479.52|483.71|479.71|483.52|479.52|20
1614323430000|2021-02-26 07:10:30|483.5|479.5|483.31|479.31|483.5|479.5|483.22|479.22|28
1614323440000|2021-02-26 07:10:40|483.29|479.29|482.85|478.85|483.31|479.31|482.85|478.85|24
1614323450000|2021-02-26 07:10:50|482.83|478.83|482.82|478.82|483.04|479.04|482.59|478.59|30
1614323460000|2021-02-26 07:11:00|482.81|478.81|482.29|478.29|482.85|478.85|482.29|478.29|30
1614323470000|2021-02-26 07:11:10|482.14|478.14|482.25|478.25|482.29|478.29|481.91|477.91|37
1614323480000|2021-02-26 07:11:20|482.21|478.21|481.94|477.94|482.21|478.21|481.94|477.94|16
1614323490000|2021-02-26 07:11:30|481.96|477.96|481.88|477.88|482.07|478.07|481.88|477.88|27
1614323500000|2021-02-26 07:11:40|481.89|477.89|481.81|477.81|481.94|477.94|481.74|477.74|22
1614323510000|2021-02-26 07:11:50|481.84|477.84|481.86|477.86|481.91|477.91|481.75|477.75|24
1614323520000|2021-02-26 07:12:00|481.85|477.85|481.92|477.92|482.06|478.06|481.68|477.68|24
1614323530000|2021-02-26 07:12:10|481.63|477.63|481.36|477.36|481.98|477.98|481.33|477.33|31
1614323540000|2021-02-26 07:12:20|481.37|477.37|481.39|477.39|481.44|477.44|481.34|477.34|25
1614323550000|2021-02-26 07:12:30|481.38|477.38|481.42|477.42|481.44|477.44|481.36|477.36|21
1614323560000|2021-02-26 07:12:40|481.44|477.44|481.1|477.1|481.44|477.44|481.01|477.01|27
1614323570000|2021-02-26 07:12:50|481.09|477.09|481.44|477.44|481.59|477.59|481.09|477.09|31
1614323580000|2021-02-26 07:13:00|481.45|477.45|481.84|477.84|481.84|477.84|481.32|477.32|30
1614323590000|2021-02-26 07:13:10|481.85|477.85|481.18|477.18|481.93|477.93|481.18|477.18|31
1614323600000|2021-02-26 07:13:20|481.17|477.17|481.33|477.33|481.33|477.33|480.97|476.97|26
1614323610000|2021-02-26 07:13:30|481.35|477.35|481.22|477.22|481.47|477.47|481.18|477.18|26
1614323620000|2021-02-26 07:13:40|481.27|477.27|481.26|477.26|481.31|477.31|481.13|477.13|25
1614323630000|2021-02-26 07:13:50|481.23|477.23|481.26|477.26|481.3|477.3|481.15|477.15|23
1614323640000|2021-02-26 07:14:00|481.27|477.27|481.39|477.39|481.39|477.39|481.27|477.27|21
1614323650000|2021-02-26 07:14:10|481.4|477.4|481.15|477.15|481.41|477.41|481.14|477.14|26
1614323660000|2021-02-26 07:14:20|481.08|477.08|480.04|476.04|481.08|477.08|480.02|476.02|29
1614323670000|2021-02-26 07:14:30|480.01|476.01|479.93|475.93|480.08|476.08|479.71|475.71|32
1614323680000|2021-02-26 07:14:40|479.87|475.87|479.94|475.94|480.08|476.08|479.86|475.86|26
1614323690000|2021-02-26 07:14:50|479.93|475.93|479.93|475.93|480.19|476.19|479.78|475.78|31
1614323700000|2021-02-26 07:15:00|480.08|476.08|480.04|476.04|480.29|476.29|479.77|475.77|37
1614323710000|2021-02-26 07:15:10|480.05|476.05|479.74|475.74|480.05|476.05|479.73|475.73|25
1614323720000|2021-02-26 07:15:20|479.73|475.73|479.41|475.41|479.73|475.73|479.41|475.41|28
1614323730000|2021-02-26 07:15:30|479.37|475.37|479.38|475.38|479.49|475.49|479.18|475.18|25
1614323740000|2021-02-26 07:15:40|479.39|475.39|479.04|475.04|479.39|475.39|478.71|474.71|28
1614323750000|2021-02-26 07:15:50|479.16|475.16|479.18|475.18|479.35|475.35|479.04|475.04|31
1614323760000|2021-02-26 07:16:00|479.11|475.11|478.62|474.62|479.12|475.12|478.59|474.59|32
1614323770000|2021-02-26 07:16:10|478.59|474.59|478.38|474.38|478.72|474.72|478.31|474.31|38
1614323780000|2021-02-26 07:16:20|478.33|474.33|478.72|474.72|478.92|474.92|478.3|474.3|34
1614323790000|2021-02-26 07:16:30|478.75|474.75|478.49|474.49|478.95|474.95|478.45|474.45|33
1614323800000|2021-02-26 07:16:40|478.46|474.46|478.29|474.29|478.62|474.62|478.2|474.2|35
1614323810000|2021-02-26 07:16:50|478.24|474.24|477.57|473.57|478.24|474.24|477.48|473.48|29
1614323820000|2021-02-26 07:17:00|477.58|473.58|477.39|473.39|477.78|473.78|477.28|473.28|35
1614323830000|2021-02-26 07:17:10|477.37|473.37|477.3|473.3|477.41|473.41|477.17|473.17|27
1614323840000|2021-02-26 07:17:20|477.35|473.35|476.94|472.94|477.35|473.35|476.91|472.91|29
1614323850000|2021-02-26 07:17:30|476.83|472.83|476.66|472.66|477.06|473.06|476.57|472.57|35
1614323860000|2021-02-26 07:17:40|476.67|472.67|476.62|472.62|476.73|472.73|476.32|472.32|37
1614323870000|2021-02-26 07:17:50|476.61|472.61|476|472|476.61|472.61|476|472|32
1614323880000|2021-02-26 07:18:00|475.98|471.98|475.66|471.66|475.98|471.98|475.63|471.63|36
1614323890000|2021-02-26 07:18:10|475.57|471.57|476.11|472.11|476.12|472.12|475.3|471.3|33
1614323900000|2021-02-26 07:18:20|476.14|472.14|475.6|471.6|476.14|472.14|475.49|471.49|37
1614323910000|2021-02-26 07:18:30|475.57|471.57|474.55|470.55|475.68|471.68|474.55|470.55|32
1614323920000|2021-02-26 07:18:40|474.56|470.56|474.61|470.61|474.88|470.88|474.48|470.48|37
1614323930000|2021-02-26 07:18:50|474.54|470.54|474.15|470.15|474.98|470.98|474.07|470.07|38
1614323940000|2021-02-26 07:19:00|474.1|470.1|472.37|468.37|474.1|470.1|472.37|468.37|30
1614323950000|2021-02-26 07:19:10|472.4|468.4|474.42|470.42|474.51|470.51|472.4|468.4|35
1614323960000|2021-02-26 07:19:20|474.21|470.21|473.91|469.91|474.21|470.21|473.07|469.07|37
1614323970000|2021-02-26 07:19:30|473.94|469.94|473.74|469.74|474.27|470.27|473.36|469.36|33
1614323980000|2021-02-26 07:19:40|473.81|469.81|475.45|471.45|475.45|471.45|473.74|469.74|39
1614323990000|2021-02-26 07:19:50|475.35|471.35|474.94|470.94|475.35|471.35|474.45|470.45|37
1614324000000|2021-02-26 07:20:00|474.67|470.67|474.4|470.4|474.71|470.71|474.23|470.23|31
1614324010000|2021-02-26 07:20:10|474.47|470.47|475.22|471.22|475.3|471.3|474.47|470.47|37
1614324020000|2021-02-26 07:20:20|475.21|471.21|474.84|470.84|475.39|471.39|474.58|470.58|37
1614324030000|2021-02-26 07:20:30|474.83|470.83|474.79|470.79|474.89|470.89|474.66|470.66|31
1614324040000|2021-02-26 07:20:40|474.72|470.72|474.22|470.22|474.74|470.74|474.05|470.05|32
1614324050000|2021-02-26 07:20:50|474.26|470.26|474.49|470.49|474.72|470.72|474.23|470.23|33
1614324060000|2021-02-26 07:21:00|474.5|470.5|474.03|470.03|474.62|470.62|473.94|469.94|37
1614324070000|2021-02-26 07:21:10|473.97|469.97|473.58|469.58|474.04|470.04|473.57|469.57|30
1614324080000|2021-02-26 07:21:20|473.59|469.59|473.57|469.57|473.67|469.67|473.31|469.31|31
1614324090000|2021-02-26 07:21:30|473.6|469.6|473.15|469.15|473.6|469.6|473.12|469.12|32
1614324100000|2021-02-26 07:21:40|473.06|469.06|472.62|468.62|473.47|469.47|472.62|468.62|32
1614324110000|2021-02-26 07:21:50|472.61|468.61|472.84|468.84|473.01|469.01|472.31|468.31|31
1614324120000|2021-02-26 07:22:00|472.85|468.85|473.29|469.29|473.4|469.4|472.85|468.85|34
1614324130000|2021-02-26 07:22:10|473.22|469.22|472.9|468.9|473.23|469.23|472.61|468.61|39
1614324140000|2021-02-26 07:22:20|472.69|468.69|472.95|468.95|473.23|469.23|472.5|468.5|36
1614324150000|2021-02-26 07:22:30|472.92|468.92|472.35|468.35|473.06|469.06|472.3|468.3|34
1614324160000|2021-02-26 07:22:40|472.25|468.25|472.39|468.39|472.41|468.41|471.98|467.98|32
1614324170000|2021-02-26 07:22:50|472.44|468.44|472.25|468.25|472.57|468.57|472.25|468.25|31
1614324180000|2021-02-26 07:23:00|472.23|468.23|472.65|468.65|472.66|468.66|472.11|468.11|35
1614324190000|2021-02-26 07:23:10|472.7|468.7|473.52|469.52|473.8|469.8|472.7|468.7|35
1614324200000|2021-02-26 07:23:20|473.51|469.51|473.31|469.31|473.64|469.64|472.97|468.97|35
1614324210000|2021-02-26 07:23:30|473.27|469.27|473.18|469.18|473.5|469.5|472.84|468.84|38
1614324220000|2021-02-26 07:23:40|473.15|469.15|473.05|469.05|473.24|469.24|472.68|468.68|38
1614324230000|2021-02-26 07:23:50|473.08|469.08|473.04|469.04|473.19|469.19|472.79|468.79|36
1614324240000|2021-02-26 07:24:00|473.09|469.09|473.03|469.03|473.19|469.19|472.85|468.85|32
1614324250000|2021-02-26 07:24:10|473.09|469.09|472.87|468.87|473.27|469.27|472.87|468.87|36
1614324260000|2021-02-26 07:24:20|472.86|468.86|472.57|468.57|472.95|468.95|472.57|468.57|35
1614324270000|2021-02-26 07:24:30|472.49|468.49|472.94|468.94|472.94|468.94|472.49|468.49|35
1614324280000|2021-02-26 07:24:40|472.91|468.91|472.49|468.49|472.95|468.95|472.41|468.41|35
1614324290000|2021-02-26 07:24:50|472.52|468.52|473.18|469.18|473.2|469.2|472.52|468.52|34
1614324300000|2021-02-26 07:25:00|473.17|469.17|473.49|469.49|473.69|469.69|473.09|469.09|34
1614324310000|2021-02-26 07:25:10|473.55|469.55|473.29|469.29|473.55|469.55|472.86|468.86|30
1614324320000|2021-02-26 07:25:20|473.28|469.28|473.03|469.03|473.28|469.28|473.03|469.03|23
1614324330000|2021-02-26 07:25:30|473.04|469.04|473.28|469.28|473.28|469.28|473.01|469.01|35
1614324340000|2021-02-26 07:25:40|473.25|469.25|473.15|469.15|473.33|469.33|473.11|469.11|36
1614324350000|2021-02-26 07:25:50|473.11|469.11|472.97|468.97|473.22|469.22|472.82|468.82|32
1614324360000|2021-02-26 07:26:00|472.95|468.95|473.15|469.15|473.52|469.52|472.84|468.84|32
1614324370000|2021-02-26 07:26:10|473.19|469.19|473.45|469.45|473.55|469.55|473.1|469.1|39
1614324380000|2021-02-26 07:26:20|473.44|469.44|473.3|469.3|473.57|469.57|473.25|469.25|34
1614324390000|2021-02-26 07:26:30|473.34|469.34|472.69|468.69|473.35|469.35|472.69|468.69|31
1614324400000|2021-02-26 07:26:40|472.59|468.59|472.1|468.1|472.59|468.59|472|468|33
1614324410000|2021-02-26 07:26:50|472.22|468.22|472.42|468.42|472.92|468.92|472.03|468.03|38
1614324420000|2021-02-26 07:27:00|472.36|468.36|472.81|468.81|472.81|468.81|472.21|468.21|39
1614324430000|2021-02-26 07:27:10|472.73|468.73|473.78|469.78|473.78|469.78|472.73|468.73|35
1614324440000|2021-02-26 07:27:20|473.8|469.8|473.69|469.69|474.47|470.47|473.58|469.58|39
1614324450000|2021-02-26 07:27:30|473.66|469.66|474.5|470.5|474.5|470.5|473.61|469.61|32
1614324460000|2021-02-26 07:27:40|474.51|470.51|474.71|470.71|474.72|470.72|474.46|470.46|33
1614324470000|2021-02-26 07:27:50|474.73|470.73|474.54|470.54|474.81|470.81|474.43|470.43|33
1614324480000|2021-02-26 07:28:00|474.59|470.59|475.05|471.05|475.14|471.14|474.5|470.5|35
1614324490000|2021-02-26 07:28:10|475.07|471.07|475.16|471.16|475.47|471.47|475.07|471.07|28
1614324500000|2021-02-26 07:28:20|475.2|471.2|475.46|471.46|475.46|471.46|474.97|470.97|30
1614324510000|2021-02-26 07:28:30|475.45|471.45|475.82|471.82|475.82|471.82|475.16|471.16|34
1614324520000|2021-02-26 07:28:40|475.73|471.73|475.7|471.7|475.87|471.87|475.5|471.5|34
1614324530000|2021-02-26 07:28:50|475.74|471.74|475.69|471.69|475.78|471.78|475.54|471.54|26
1614324540000|2021-02-26 07:29:00|475.76|471.76|475.7|471.7|475.76|471.76|475.63|471.63|32
1614324550000|2021-02-26 07:29:10|475.69|471.69|475.36|471.36|475.75|471.75|475.36|471.36|32
1614324560000|2021-02-26 07:29:20|475.33|471.33|474.86|470.86|475.58|471.58|474.86|470.86|30
1614324570000|2021-02-26 07:29:30|474.8|470.8|475.17|471.17|475.17|471.17|474.72|470.72|34
1614324580000|2021-02-26 07:29:40|475.18|471.18|475.3|471.3|475.41|471.41|475.01|471.01|26
1614324590000|2021-02-26 07:29:50|475.29|471.29|475.66|471.66|475.66|471.66|475.29|471.29|32
1614324600000|2021-02-26 07:30:00|475.67|471.67|475.71|471.71|475.75|471.75|475.64|471.64|22
1614324610000|2021-02-26 07:30:10|475.72|471.72|475.84|471.84|475.94|471.94|475.72|471.72|15
1614324620000|2021-02-26 07:30:20|475.89|471.89|476.48|472.48|476.5|472.5|475.89|471.89|26
1614324630000|2021-02-26 07:30:30|476.47|472.47|476.85|472.85|476.85|472.85|476.46|472.46|18
1614324640000|2021-02-26 07:30:40|476.84|472.84|477.05|473.05|477.05|473.05|476.67|472.67|30
1614324650000|2021-02-26 07:30:50|476.96|472.96|476.98|472.98|476.98|472.98|476.92|472.92|10
1614324660000|2021-02-26 07:31:00|477|473|477.71|473.71|477.71|473.71|476.66|472.66|28
1614324670000|2021-02-26 07:31:10|477.74|473.74|478.27|474.27|478.29|474.29|477.71|473.71|28
1614324680000|2021-02-26 07:31:20|478.28|474.28|478.89|474.89|478.89|474.89|478.28|474.28|23
1614324690000|2021-02-26 07:31:30|478.83|474.83|478.44|474.44|478.83|474.83|478.19|474.19|33
1614324700000|2021-02-26 07:31:40|478.42|474.42|478.17|474.17|478.42|474.42|477.93|473.93|34
1614324710000|2021-02-26 07:31:50|478.28|474.28|478.43|474.43|478.71|474.71|478.16|474.16|33
1614324720000|2021-02-26 07:32:00|478.45|474.45|477.73|473.73|478.47|474.47|477.73|473.73|32
1614324730000|2021-02-26 07:32:10|477.69|473.69|477.75|473.75|477.96|473.96|477.68|473.68|33
1614324740000|2021-02-26 07:32:20|477.73|473.73|477.61|473.61|477.98|473.98|477.61|473.61|36
1614324750000|2021-02-26 07:32:30|477.64|473.64|477.38|473.38|477.64|473.64|477.15|473.15|33
1614324760000|2021-02-26 07:32:40|477.31|473.31|477.49|473.49|477.59|473.59|477.2|473.2|30
1614324770000|2021-02-26 07:32:50|477.51|473.51|477.68|473.68|477.91|473.91|477.51|473.51|34
1614324780000|2021-02-26 07:33:00|477.67|473.67|477.6|473.6|477.78|473.78|477.55|473.55|29
1614324790000|2021-02-26 07:33:10|477.62|473.62|477.46|473.46|477.72|473.72|477.13|473.13|35
1614324800000|2021-02-26 07:33:20|477.42|473.42|477.82|473.82|477.82|473.82|477.17|473.17|39
1614324810000|2021-02-26 07:33:30|477.74|473.74|477.64|473.64|477.88|473.88|477.62|473.62|33
1614324820000|2021-02-26 07:33:40|477.68|473.68|477.44|473.44|477.72|473.72|477.44|473.44|27
1614324830000|2021-02-26 07:33:50|477.46|473.46|477.02|473.02|477.46|473.46|477.02|473.02|29
1614324840000|2021-02-26 07:34:00|476.96|472.96|476.28|472.28|476.96|472.96|476.28|472.28|27
1614324850000|2021-02-26 07:34:10|476.31|472.31|475.49|471.49|476.31|472.31|475.49|471.49|31
1614324860000|2021-02-26 07:34:20|475.46|471.46|474.66|470.66|475.48|471.48|474.66|470.66|36
1614324870000|2021-02-26 07:34:30|474.61|470.61|474.4|470.4|474.72|470.72|474.17|470.17|33
1614324880000|2021-02-26 07:34:40|474.33|470.33|473.35|469.35|474.33|470.33|473.13|469.13|32
1614324890000|2021-02-26 07:34:50|473.44|469.44|473.65|469.65|473.66|469.66|473.12|469.12|32
1614324900000|2021-02-26 07:35:00|473.64|469.64|472.65|468.65|473.64|469.64|472.65|468.65|34
1614324910000|2021-02-26 07:35:10|472.64|468.64|471.75|467.75|472.66|468.66|471.75|467.75|28
1614324920000|2021-02-26 07:35:20|471.76|467.76|472.01|468.01|472.75|468.75|471.42|467.42|36
1614324930000|2021-02-26 07:35:30|472.07|468.07|471.63|467.63|472.72|468.72|471.58|467.58|35
1614324940000|2021-02-26 07:35:40|471.62|467.62|469.71|465.71|471.62|467.62|469.7|465.7|35
1614324950000|2021-02-26 07:35:50|469.54|465.54|468.8|464.8|470.19|466.19|468.72|464.72|34
1614324960000|2021-02-26 07:36:00|468.79|464.79|467.58|463.58|468.9|464.9|467.58|463.58|27
1614324970000|2021-02-26 07:36:10|467.63|463.63|468.35|464.35|468.46|464.46|467.13|463.13|38
1614324980000|2021-02-26 07:36:20|468.4|464.4|468.37|464.37|468.97|464.97|468.04|464.04|37
1614324990000|2021-02-26 07:36:30|468.54|464.54|467.71|463.71|468.72|464.72|467.61|463.61|38
1614325000000|2021-02-26 07:36:40|467.73|463.73|467.57|463.57|468.2|464.2|467.46|463.46|35
1614325010000|2021-02-26 07:36:50|467.65|463.65|467.52|463.52|467.92|463.92|467.38|463.38|38
1614325020000|2021-02-26 07:37:00|467.62|463.62|466.99|462.99|467.78|463.78|466.99|462.99|36
1614325030000|2021-02-26 07:37:10|466.93|462.93|467.85|463.85|467.91|463.91|466.73|462.73|33
1614325040000|2021-02-26 07:37:20|467.86|463.86|467.67|463.67|468.02|464.02|467.16|463.16|36
1614325050000|2021-02-26 07:37:30|467.57|463.57|468.32|464.32|468.33|464.33|467.57|463.57|37
1614325060000|2021-02-26 07:37:40|468.31|464.31|468|464|468.54|464.54|467.95|463.95|36
1614325070000|2021-02-26 07:37:50|467.66|463.66|468.18|464.18|468.18|464.18|467.66|463.66|36
1614325080000|2021-02-26 07:38:00|468.19|464.19|468.24|464.24|468.31|464.31|467.99|463.99|38
1614325090000|2021-02-26 07:38:10|468.33|464.33|468.59|464.59|468.76|464.76|468.28|464.28|38
1614325100000|2021-02-26 07:38:20|468.58|464.58|469.48|465.48|469.54|465.54|468.51|464.51|30
1614325110000|2021-02-26 07:38:30|469.38|465.38|467.94|463.94|469.38|465.38|467.88|463.88|40
1614325120000|2021-02-26 07:38:40|467.99|463.99|468.89|464.89|468.89|464.89|467.83|463.83|35
1614325130000|2021-02-26 07:38:50|468.69|464.69|468.58|464.58|468.7|464.7|468.22|464.22|32
1614325140000|2021-02-26 07:39:00|468.5|464.5|467.81|463.81|468.72|464.72|467.81|463.81|35
1614325150000|2021-02-26 07:39:10|467.85|463.85|467.47|463.47|467.88|463.88|467.44|463.44|35
1614325160000|2021-02-26 07:39:20|467.42|463.42|467.85|463.85|468.06|464.06|467.41|463.41|34
1614325170000|2021-02-26 07:39:30|467.87|463.87|466.77|462.77|467.87|463.87|466.77|462.77|36
1614325180000|2021-02-26 07:39:40|466.72|462.72|465.72|461.72|466.72|462.72|465.71|461.71|32
1614325190000|2021-02-26 07:39:50|465.75|461.75|466.12|462.12|466.13|462.13|465.65|461.65|36
1614325200000|2021-02-26 07:40:00|466.11|462.11|466.34|462.34|466.5|462.5|465.93|461.93|38
1614325210000|2021-02-26 07:40:10|466.35|462.35|466.15|462.15|466.4|462.4|466.11|462.11|32
1614325220000|2021-02-26 07:40:20|466.13|462.13|466.5|462.5|466.55|462.55|465.59|461.59|35
1614325230000|2021-02-26 07:40:30|466.51|462.51|466.6|462.6|466.8|462.8|466.45|462.45|35
1614325240000|2021-02-26 07:40:40|466.61|462.61|465.47|461.47|466.61|462.61|465.43|461.43|36
1614325250000|2021-02-26 07:40:50|465.41|461.41|464.67|460.67|465.51|461.51|464.54|460.54|33
1614325260000|2021-02-26 07:41:00|464.75|460.75|464.31|460.31|465.58|461.58|464.29|460.29|36
1614325270000|2021-02-26 07:41:10|464.16|460.16|464.51|460.51|465|461|464.02|460.02|39
1614325280000|2021-02-26 07:41:20|464.43|460.43|463.61|459.61|464.58|460.58|463.59|459.59|39
1614325290000|2021-02-26 07:41:30|463.68|459.68|463.9|459.9|464.06|460.06|463.41|459.41|39
1614325300000|2021-02-26 07:41:40|463.94|459.94|463.25|459.25|463.98|459.98|463.22|459.22|34
1614325310000|2021-02-26 07:41:50|463.4|459.4|462.88|458.88|463.4|459.4|462.69|458.69|36
1614325320000|2021-02-26 07:42:00|462.89|458.89|462.17|458.17|463.6|459.6|462.14|458.14|39
1614325330000|2021-02-26 07:42:10|462.22|458.22|462.71|458.71|463.32|459.32|462.21|458.21|35
1614325340000|2021-02-26 07:42:20|462.65|458.65|461.38|457.38|462.66|458.66|461.38|457.38|34
1614325350000|2021-02-26 07:42:30|461.37|457.37|461.18|457.18|461.49|457.49|460.65|456.65|38
1614325360000|2021-02-26 07:42:40|461.21|457.21|460.66|456.66|461.21|457.21|460.39|456.39|38
1614325370000|2021-02-26 07:42:50|460.97|456.97|460.53|456.53|461.2|457.2|460.38|456.38|35
1614325380000|2021-02-26 07:43:00|460.55|456.55|461.93|457.93|461.93|457.93|460.52|456.52|36
1614325390000|2021-02-26 07:43:10|461.94|457.94|462.24|458.24|462.24|458.24|461.84|457.84|37
1614325400000|2021-02-26 07:43:20|462.07|458.07|463.53|459.53|463.53|459.53|462.07|458.07|34
1614325410000|2021-02-26 07:43:30|463.67|459.67|464.94|460.94|464.94|460.94|463.55|459.55|36
1614325420000|2021-02-26 07:43:40|464.81|460.81|466.34|462.34|466.5|462.5|464.73|460.73|34
1614325430000|2021-02-26 07:43:50|466.27|462.27|464.99|460.99|466.46|462.46|464.95|460.95|35
1614325440000|2021-02-26 07:44:00|464.97|460.97|465.79|461.79|465.79|461.79|464.67|460.67|38
1614325450000|2021-02-26 07:44:10|465.91|461.91|466.16|462.16|466.23|462.23|465.65|461.65|32
1614325460000|2021-02-26 07:44:20|466.18|462.18|465.43|461.43|466.44|462.44|465.43|461.43|36
1614325470000|2021-02-26 07:44:30|465.38|461.38|463.72|459.72|465.38|461.38|463.62|459.62|39
1614325480000|2021-02-26 07:44:40|463.67|459.67|463.99|459.99|464.61|460.61|463.43|459.43|34
1614325490000|2021-02-26 07:44:50|464.35|460.35|462.3|458.3|464.35|460.35|462.3|458.3|24
1614325500000|2021-02-26 07:45:00|462.55|458.55|462.17|458.17|462.89|458.89|461.92|457.92|38
1614325510000|2021-02-26 07:45:10|462.48|458.48|461.7|457.7|462.93|458.93|461.7|457.7|38
1614325520000|2021-02-26 07:45:20|461.62|457.62|461.42|457.42|461.95|457.95|461.42|457.42|40
1614325530000|2021-02-26 07:45:30|461.39|457.39|462.02|458.02|462.14|458.14|461.39|457.39|33
1614325540000|2021-02-26 07:45:40|462.01|458.01|461.74|457.74|462.08|458.08|461.42|457.42|38
1614325550000|2021-02-26 07:45:50|461.63|457.63|460.16|456.16|461.63|457.63|460.16|456.16|35
1614325560000|2021-02-26 07:46:00|460.15|456.15|461.05|457.05|461.2|457.2|460.06|456.06|37
1614325570000|2021-02-26 07:46:10|461.04|457.04|460.63|456.63|461.2|457.2|460.35|456.35|38
1614325580000|2021-02-26 07:46:20|460.61|456.61|460.31|456.31|460.69|456.69|459.76|455.76|40
1614325590000|2021-02-26 07:46:30|460.39|456.39|459.51|455.51|460.5|456.5|459.49|455.49|34
1614325600000|2021-02-26 07:46:40|459.54|455.54|459.78|455.78|459.83|455.83|459.52|455.52|37
1614325610000|2021-02-26 07:46:50|459.67|455.67|461.55|457.55|461.56|457.56|459.58|455.58|31
1614325620000|2021-02-26 07:47:00|461.56|457.56|461.43|457.43|461.76|457.76|460.94|456.94|34
1614325630000|2021-02-26 07:47:10|461.5|457.5|462.74|458.74|462.74|458.74|461.5|457.5|34
1614325640000|2021-02-26 07:47:20|462.9|458.9|463.8|459.8|463.87|459.87|462.88|458.88|31
1614325650000|2021-02-26 07:47:30|463.74|459.74|463.74|459.74|463.94|459.94|463.67|459.67|32
1614325660000|2021-02-26 07:47:40|463.68|459.68|463.93|459.93|463.93|459.93|463.39|459.39|23
1614325670000|2021-02-26 07:47:50|463.81|459.81|464.14|460.14|464.24|460.24|463.81|459.81|23
1614325680000|2021-02-26 07:48:00|463.95|459.95|464.16|460.16|464.82|460.82|463.88|459.88|34
1614325690000|2021-02-26 07:48:10|464.26|460.26|464.61|460.61|464.61|460.61|464.08|460.08|34
1614325700000|2021-02-26 07:48:20|464.32|460.32|464.28|460.28|464.97|460.97|464.14|460.14|35
1614325710000|2021-02-26 07:48:30|464.29|460.29|464.52|460.52|464.7|460.7|464.19|460.19|32
1614325720000|2021-02-26 07:48:40|464.43|460.43|463.49|459.49|464.43|460.43|463.49|459.49|28
1614325730000|2021-02-26 07:48:50|463.57|459.57|463.7|459.7|463.9|459.9|462.76|458.76|40
1614325740000|2021-02-26 07:49:00|463.66|459.66|463.1|459.1|463.66|459.66|463.02|459.02|35
1614325750000|2021-02-26 07:49:10|463.08|459.08|462.33|458.33|463.08|459.08|462.33|458.33|28
1614325760000|2021-02-26 07:49:20|462.62|458.62|462.63|458.63|462.64|458.64|462.06|458.06|33
1614325770000|2021-02-26 07:49:30|462.73|458.73|462.44|458.44|462.8|458.8|462.03|458.03|32
1614325780000|2021-02-26 07:49:40|462.52|458.52|462.99|458.99|463|459|462.52|458.52|28
1614325790000|2021-02-26 07:49:50|462.97|458.97|464.26|460.26|464.26|460.26|462.97|458.97|27
1614325800000|2021-02-26 07:50:00|464.53|460.53|464.9|460.9|465.44|461.44|464.53|460.53|33
1614325810000|2021-02-26 07:50:10|464.97|460.97|465.58|461.58|465.64|461.64|464.74|460.74|36
1614325820000|2021-02-26 07:50:20|465.76|461.76|466.14|462.14|466.19|462.19|465.76|461.76|19
1614325830000|2021-02-26 07:50:30|466.12|462.12|466.33|462.33|466.33|462.33|465.74|461.74|27
1614325840000|2021-02-26 07:50:40|466.35|462.35|466.08|462.08|466.36|462.36|465.89|461.89|26
1614325850000|2021-02-26 07:50:50|466.04|462.04|465.98|461.98|466.04|462.04|465.66|461.66|24
1614325860000|2021-02-26 07:51:00|465.94|461.94|465.7|461.7|465.99|461.99|465.47|461.47|34
1614325870000|2021-02-26 07:51:10|465.67|461.67|465.24|461.24|465.99|461.99|465.24|461.24|32
1614325880000|2021-02-26 07:51:20|465.56|461.56|463.43|459.43|465.56|461.56|463.43|459.43|28
1614325890000|2021-02-26 07:51:30|463.49|459.49|463.02|459.02|463.49|459.49|462.61|458.61|28
1614325900000|2021-02-26 07:51:40|463.07|459.07|462.3|458.3|463.07|459.07|462.2|458.2|34
1614325910000|2021-02-26 07:51:50|462.22|458.22|462.73|458.73|463.53|459.53|462.22|458.22|35
1614325920000|2021-02-26 07:52:00|462.9|458.9|462.67|458.67|463.23|459.23|462.61|458.61|22
1614325930000|2021-02-26 07:52:10|462.64|458.64|462.58|458.58|463.05|459.05|462.55|458.55|37
1614325940000|2021-02-26 07:52:20|462.57|458.57|462.38|458.38|462.75|458.75|462.32|458.32|32
1614325950000|2021-02-26 07:52:30|462.4|458.4|462.87|458.87|462.97|458.97|462.27|458.27|34
1614325960000|2021-02-26 07:52:40|462.83|458.83|462.58|458.58|462.92|458.92|462.3|458.3|35
1614325970000|2021-02-26 07:52:50|462.81|458.81|464.21|460.21|464.23|460.23|462.81|458.81|33
1614325980000|2021-02-26 07:53:00|464.17|460.17|464.37|460.37|464.4|460.4|464.07|460.07|29
1614325990000|2021-02-26 07:53:10|464.4|460.4|463.89|459.89|464.43|460.43|463.86|459.86|31
1614326000000|2021-02-26 07:53:20|463.99|459.99|463.61|459.61|464.08|460.08|463.4|459.4|31
1614326010000|2021-02-26 07:53:30|463.73|459.73|463.62|459.62|463.84|459.84|463.61|459.61|24
1614326020000|2021-02-26 07:53:40|463.8|459.8|464.01|460.01|464.01|460.01|463.76|459.76|29
1614326030000|2021-02-26 07:53:50|463.94|459.94|463.7|459.7|463.94|459.94|463.59|459.59|29
1614326040000|2021-02-26 07:54:00|463.65|459.65|463.17|459.17|463.65|459.65|463.04|459.04|25
1614326050000|2021-02-26 07:54:10|463.16|459.16|463.04|459.04|463.26|459.26|462.88|458.88|26
1614326060000|2021-02-26 07:54:20|463.05|459.05|462.68|458.68|463.07|459.07|462.68|458.68|31
1614326070000|2021-02-26 07:54:30|462.65|458.65|461.82|457.82|462.92|458.92|461.56|457.56|30
1614326080000|2021-02-26 07:54:40|461.88|457.88|461.59|457.59|461.9|457.9|461.56|457.56|24
1614326090000|2021-02-26 07:54:50|461.58|457.58|460.53|456.53|461.58|457.58|460.53|456.53|32
1614326100000|2021-02-26 07:55:00|460.52|456.52|460.87|456.87|461.13|457.13|460.46|456.46|36
1614326110000|2021-02-26 07:55:10|460.83|456.83|460.61|456.61|460.83|456.83|460.35|456.35|30
1614326120000|2021-02-26 07:55:20|460.69|456.69|460.48|456.48|460.97|456.97|460.48|456.48|32
1614326130000|2021-02-26 07:55:30|460.42|456.42|460.68|456.68|460.77|456.77|460.36|456.36|33
1614326140000|2021-02-26 07:55:40|460.7|456.7|461.94|457.94|461.97|457.97|460.66|456.66|36
1614326150000|2021-02-26 07:55:50|461.95|457.95|462.07|458.07|462.44|458.44|461.85|457.85|32
1614326160000|2021-02-26 07:56:00|462.08|458.08|462.34|458.34|462.47|458.47|461.98|457.98|26
1614326170000|2021-02-26 07:56:10|462.29|458.29|463.62|459.62|463.62|459.62|462.26|458.26|26
1614326180000|2021-02-26 07:56:20|463.61|459.61|463.4|459.4|463.61|459.61|463.28|459.28|4
1614326190000|2021-02-26 07:56:30|463.44|459.44|463.5|459.5|463.5|459.5|463.44|459.44|4
1614326200000|2021-02-26 07:56:40|463.55|459.55|463.79|459.79|463.79|459.79|463.55|459.55|6
1614326210000|2021-02-26 07:56:50|463.85|459.85|463.7|459.7|463.92|459.92|463.6|459.6|17
1614326220000|2021-02-26 07:57:00|465.59|461.59|465.52|461.52|465.79|461.79|465.4|461.4|30
1614326230000|2021-02-26 07:57:10|465.54|461.54|465.73|461.73|465.73|461.73|465.46|461.46|27
1614326240000|2021-02-26 07:57:20|465.7|461.7|465.62|461.62|465.7|461.7|465.5|461.5|26
1614326250000|2021-02-26 07:57:30|465.65|461.65|465.55|461.55|465.65|461.65|465.53|461.53|17
1614326260000|2021-02-26 07:57:40|465.53|461.53|465.92|461.92|465.92|461.92|465.53|461.53|23
1614326270000|2021-02-26 07:57:50|465.98|461.98|466.39|462.39|466.53|462.53|465.9|461.9|23
1614326280000|2021-02-26 07:58:00|466.34|462.34|466.24|462.24|467.05|463.05|466.21|462.21|27
1614326290000|2021-02-26 07:58:10|466.3|462.3|465.84|461.84|466.3|462.3|465.84|461.84|31
1614326300000|2021-02-26 07:58:20|465.83|461.83|466.1|462.1|466.21|462.21|465.6|461.6|29
1614326310000|2021-02-26 07:58:30|466.11|462.11|465.97|461.97|466.11|462.11|465.95|461.95|20
1614326320000|2021-02-26 07:58:40|465.98|461.98|465.58|461.58|466.19|462.19|465.18|461.18|27
1614326330000|2021-02-26 07:58:50|465.6|461.6|465.58|461.58|465.64|461.64|465.36|461.36|25
1614326340000|2021-02-26 07:59:00|466.19|462.19|465.51|461.51|466.19|462.19|465.24|461.24|19
1614326350000|2021-02-26 07:59:10|465.44|461.44|465.54|461.54|465.88|461.88|465.44|461.44|30
1614326360000|2021-02-26 07:59:20|465.59|461.59|465.76|461.76|465.84|461.84|465.45|461.45|33
1614326370000|2021-02-26 07:59:30|465.83|461.83|466.57|462.57|466.69|462.69|465.58|461.58|29
1614326380000|2021-02-26 07:59:40|466.59|462.59|466.64|462.64|466.7|462.7|466.36|462.36|29
1614326390000|2021-02-26 07:59:50|466.65|462.65|467.15|463.15|467.24|463.24|465.82|461.82|37
1614326400000|2021-02-26 08:00:00|467.18|463.18|468.44|464.44|468.44|464.44|467.18|463.18|28
1614326410000|2021-02-26 08:00:10|468.46|464.46|468.59|464.59|468.61|464.61|468.44|464.44|19
1614326420000|2021-02-26 08:00:20|468.44|464.44|468.58|464.58|468.61|464.61|467.96|463.96|20
1614326430000|2021-02-26 08:00:30|468.59|464.59|468.55|464.55|468.63|464.63|468.35|464.35|17
1614326440000|2021-02-26 08:00:40|468.56|464.56|469.65|465.65|469.7|465.7|468.44|464.44|27
1614326450000|2021-02-26 08:00:50|469.69|465.69|469.68|465.68|469.69|465.69|468.97|464.97|15
1614326460000|2021-02-26 08:01:00|469.63|465.63|469.61|465.61|469.99|465.99|469.54|465.54|24
1614326470000|2021-02-26 08:01:10|469.6|465.6|469.6|465.6|469.61|465.61|469.27|465.27|21
1614326480000|2021-02-26 08:01:20|469.52|465.52|469.17|465.17|469.63|465.63|468.91|464.91|28
1614326490000|2021-02-26 08:01:30|469.21|465.21|469.44|465.44|469.52|465.52|469.16|465.16|26
1614326500000|2021-02-26 08:01:40|469.43|465.43|469.25|465.25|469.49|465.49|469.23|465.23|26
1614326510000|2021-02-26 08:01:50|469.27|465.27|469.47|465.47|469.69|465.69|469.09|465.09|30
1614326520000|2021-02-26 08:02:00|469.74|465.74|469.93|465.93|470.65|466.65|469.45|465.45|36
1614326530000|2021-02-26 08:02:10|470.38|466.38|470.57|466.57|470.65|466.65|470.04|466.04|36
1614326540000|2021-02-26 08:02:20|470.44|466.44|470.95|466.95|471.03|467.03|470.29|466.29|30
1614326550000|2021-02-26 08:02:30|470.96|466.96|471.32|467.32|471.32|467.32|470.54|466.54|25
1614326560000|2021-02-26 08:02:40|471.34|467.34|470.98|466.98|471.41|467.41|470.98|466.98|27
1614326570000|2021-02-26 08:02:50|470.95|466.95|471.09|467.09|471.09|467.09|470.64|466.64|23
1614326580000|2021-02-26 08:03:00|471.44|467.44|470.64|466.64|471.44|467.44|470.58|466.58|29
1614326590000|2021-02-26 08:03:10|470.58|466.58|470.55|466.55|470.58|466.58|470.18|466.18|29
1614326600000|2021-02-26 08:03:20|470.5|466.5|470.81|466.81|470.81|466.81|470.36|466.36|24
1614326610000|2021-02-26 08:03:30|470.73|466.73|470.82|466.82|471.04|467.04|470.63|466.63|27
1614326620000|2021-02-26 08:03:40|470.83|466.83|470.78|466.78|471.29|467.29|470.78|466.78|18
1614326630000|2021-02-26 08:03:50|470.84|466.84|471.38|467.38|471.38|467.38|470.8|466.8|22
1614326640000|2021-02-26 08:04:00|471.4|467.4|471.87|467.87|471.87|467.87|471.4|467.4|20
1614326650000|2021-02-26 08:04:10|471.92|467.92|472.43|468.43|472.47|468.47|471.92|467.92|26
1614326660000|2021-02-26 08:04:20|472.35|468.35|472.86|468.86|473.03|469.03|472.07|468.07|20
1614326670000|2021-02-26 08:04:30|473.06|469.06|473.5|469.5|473.52|469.52|472.93|468.93|20
1614326680000|2021-02-26 08:04:40|473.47|469.47|472.3|468.3|473.47|469.47|472.27|468.27|31
1614326690000|2021-02-26 08:04:50|472.25|468.25|471.99|467.99|472.4|468.4|471.99|467.99|32
1614326700000|2021-02-26 08:05:00|471.98|467.98|472.32|468.32|472.4|468.4|471.98|467.98|33
1614326710000|2021-02-26 08:05:10|472.28|468.28|471.14|467.14|472.28|468.28|471.14|467.14|34
1614326720000|2021-02-26 08:05:20|471.12|467.12|471.64|467.64|471.75|467.75|471.12|467.12|23
1614326730000|2021-02-26 08:05:30|471.74|467.74|471.5|467.5|471.98|467.98|471.5|467.5|27
1614326740000|2021-02-26 08:05:40|471.57|467.57|472.73|468.73|472.77|468.77|471.57|467.57|25
1614326750000|2021-02-26 08:05:50|472.71|468.71|472.46|468.46|472.77|468.77|472.46|468.46|20
1614326760000|2021-02-26 08:06:00|472.71|468.71|472.96|468.96|472.98|468.98|472.53|468.53|20
1614326770000|2021-02-26 08:06:10|472.97|468.97|473.27|469.27|473.28|469.28|472.88|468.88|23
1614326780000|2021-02-26 08:06:20|473.26|469.26|472.7|468.7|473.3|469.3|472.7|468.7|26
1614326790000|2021-02-26 08:06:30|472.71|468.71|472.59|468.59|472.77|468.77|472.59|468.59|21
1614326800000|2021-02-26 08:06:40|472.56|468.56|473.12|469.12|473.28|469.28|472.53|468.53|25
1614326810000|2021-02-26 08:06:50|473.1|469.1|472.9|468.9|473.41|469.41|472.9|468.9|23
1614326820000|2021-02-26 08:07:00|472.92|468.92|474.9|470.9|474.9|470.9|472.68|468.68|33
1614326830000|2021-02-26 08:07:10|474.72|470.72|475.59|471.59|475.72|471.72|474.72|470.72|25
1614326840000|2021-02-26 08:07:20|475.65|471.65|475.65|471.65|475.96|471.96|475.65|471.65|12
1614326850000|2021-02-26 08:07:30|476.05|472.05|476.92|472.92|477.14|473.14|475.65|471.65|13
1614326860000|2021-02-26 08:07:40|476.93|472.93|476.92|472.92|477.01|473.01|476.63|472.63|25
1614326870000|2021-02-26 08:07:50|476.96|472.96|477.03|473.03|477.41|473.41|476.8|472.8|27
1614326880000|2021-02-26 08:08:00|477.19|473.19|476.47|472.47|477.29|473.29|476.42|472.42|32
1614326890000|2021-02-26 08:08:10|476.46|472.46|476.56|472.56|476.56|472.56|475.97|471.97|35
1614326900000|2021-02-26 08:08:20|476.38|472.38|476.57|472.57|476.57|472.57|476|472|30
1614326910000|2021-02-26 08:08:30|476.56|472.56|476.43|472.43|476.64|472.64|476.43|472.43|16
1614326920000|2021-02-26 08:08:40|476.5|472.5|476.71|472.71|476.77|472.77|476.08|472.08|33
1614326930000|2021-02-26 08:08:50|476.81|472.81|477.43|473.43|477.49|473.49|476.71|472.71|21
1614326940000|2021-02-26 08:09:00|477|473|477.43|473.43|477.48|473.48|476.94|472.94|25
1614326950000|2021-02-26 08:09:10|477.16|473.16|476.26|472.26|477.25|473.25|476.26|472.26|30
1614326960000|2021-02-26 08:09:20|476.27|472.27|476.83|472.83|477.02|473.02|476.2|472.2|34
1614326970000|2021-02-26 08:09:30|476.85|472.85|476.46|472.46|476.9|472.9|476.46|472.46|28
1614326980000|2021-02-26 08:09:40|476.45|472.45|476.68|472.68|476.7|472.7|476.31|472.31|28
1614326990000|2021-02-26 08:09:50|476.57|472.57|476.62|472.62|476.67|472.67|476.47|472.47|27
1614327000000|2021-02-26 08:10:00|476.6|472.6|477.53|473.53|477.53|473.53|475.85|471.85|28
1614327010000|2021-02-26 08:10:10|477.47|473.47|477.59|473.59|477.99|473.99|476.83|472.83|28
1614327020000|2021-02-26 08:10:20|477.54|473.54|476.84|472.84|477.54|473.54|476.84|472.84|31
1614327030000|2021-02-26 08:10:30|476.83|472.83|476.41|472.41|476.87|472.87|476.33|472.33|31
1614327040000|2021-02-26 08:10:40|476.34|472.34|476.73|472.73|476.74|472.74|476.33|472.33|28
1614327050000|2021-02-26 08:10:50|476.7|472.7|476.22|472.22|476.7|472.7|476.22|472.22|17
1614327060000|2021-02-26 08:11:00|476.21|472.21|475.87|471.87|476.32|472.32|475.87|471.87|30
1614327070000|2021-02-26 08:11:10|475.72|471.72|475.07|471.07|475.72|471.72|474.87|470.87|31
1614327080000|2021-02-26 08:11:20|475.18|471.18|474.99|470.99|475.76|471.76|474.99|470.99|33
1614327090000|2021-02-26 08:11:30|475.01|471.01|475.32|471.32|475.32|471.32|474.73|470.73|33
1614327100000|2021-02-26 08:11:40|475.35|471.35|475.93|471.93|475.93|471.93|475.35|471.35|13
1614327110000|2021-02-26 08:11:50|475.94|471.94|475.54|471.54|476.23|472.23|475.54|471.54|37
1614327120000|2021-02-26 08:12:00|475.53|471.53|475.47|471.47|475.53|471.53|475.17|471.17|30
1614327130000|2021-02-26 08:12:10|475.43|471.43|476.39|472.39|476.5|472.5|475.43|471.43|34
1614327140000|2021-02-26 08:12:20|476.19|472.19|475.71|471.71|476.39|472.39|475.58|471.58|36
1614327150000|2021-02-26 08:12:30|475.7|471.7|476.27|472.27|476.31|472.31|475.7|471.7|27
1614327160000|2021-02-26 08:12:40|476.25|472.25|476.11|472.11|476.27|472.27|476.09|472.09|26
1614327170000|2021-02-26 08:12:50|476.12|472.12|476.49|472.49|476.57|472.57|476.06|472.06|20
1614327180000|2021-02-26 08:13:00|476.26|472.26|476.54|472.54|476.69|472.69|476.26|472.26|27
1614327190000|2021-02-26 08:13:10|476.39|472.39|476.09|472.09|476.48|472.48|476.08|472.08|26
1614327200000|2021-02-26 08:13:20|475.95|471.95|476.92|472.92|477.14|473.14|475.95|471.95|28
1614327210000|2021-02-26 08:13:30|476.9|472.9|476.3|472.3|477.2|473.2|476.29|472.29|34
1614327220000|2021-02-26 08:13:40|476.32|472.32|476.16|472.16|476.69|472.69|476.15|472.15|29
1614327230000|2021-02-26 08:13:50|476.17|472.17|476.53|472.53|476.58|472.58|476.17|472.17|28
1614327240000|2021-02-26 08:14:00|476.54|472.54|476.6|472.6|476.6|472.6|476.27|472.27|29
1614327250000|2021-02-26 08:14:10|476.59|472.59|476.98|472.98|476.99|472.99|476.59|472.59|25
1614327260000|2021-02-26 08:14:20|476.92|472.92|477.86|473.86|477.86|473.86|476.87|472.87|28
1614327270000|2021-02-26 08:14:30|477.78|473.78|477.69|473.69|477.78|473.78|477.32|473.32|28
1614327280000|2021-02-26 08:14:40|477.7|473.7|477.66|473.66|477.86|473.86|477.64|473.64|31
1614327290000|2021-02-26 08:14:50|477.64|473.64|477.74|473.74|477.78|473.78|477.63|473.63|19
1614327300000|2021-02-26 08:15:00|477.75|473.75|477.75|473.75|477.88|473.88|477.68|473.68|19
1614327310000|2021-02-26 08:15:10|477.73|473.73|477.74|473.74|477.8|473.8|477.57|473.57|24
1614327320000|2021-02-26 08:15:20|477.8|473.8|477.59|473.59|477.82|473.82|477.59|473.59|28
1614327330000|2021-02-26 08:15:30|477.56|473.56|477.69|473.69|477.7|473.7|477.55|473.55|30
1614327340000|2021-02-26 08:15:40|477.64|473.64|477.48|473.48|477.76|473.76|477.47|473.47|31
1614327350000|2021-02-26 08:15:50|477.39|473.39|477.03|473.03|477.44|473.44|476.98|472.98|24
1614327360000|2021-02-26 08:16:00|477.06|473.06|476.8|472.8|477.25|473.25|476.8|472.8|29
1614327370000|2021-02-26 08:16:10|476.78|472.78|476.23|472.23|476.78|472.78|476.23|472.23|26
1614327380000|2021-02-26 08:16:20|476.25|472.25|476.01|472.01|476.29|472.29|475.63|471.63|31
1614327390000|2021-02-26 08:16:30|476.09|472.09|475.87|471.87|476.13|472.13|475.56|471.56|29
1614327400000|2021-02-26 08:16:40|475.85|471.85|475.95|471.95|476.18|472.18|475.66|471.66|29
1614327410000|2021-02-26 08:16:50|476.05|472.05|475.59|471.59|476.06|472.06|475.42|471.42|31
1614327420000|2021-02-26 08:17:00|475.57|471.57|474.87|470.87|475.68|471.68|474.64|470.64|28
1614327430000|2021-02-26 08:17:10|474.66|470.66|475.35|471.35|475.35|471.35|474.2|470.2|23
1614327440000|2021-02-26 08:17:20|475.38|471.38|475.42|471.42|475.52|471.52|475.03|471.03|30
1614327450000|2021-02-26 08:17:30|475.44|471.44|474.48|470.48|475.44|471.44|474.48|470.48|31
1614327460000|2021-02-26 08:17:40|474.5|470.5|474.75|470.75|474.75|470.75|474.46|470.46|24
1614327470000|2021-02-26 08:17:50|474.74|470.74|474.61|470.61|474.77|470.77|474.56|470.56|23
1614327480000|2021-02-26 08:18:00|474.59|470.59|474.35|470.35|474.61|470.61|474.14|470.14|27
1614327490000|2021-02-26 08:18:10|474.27|470.27|474.02|470.02|474.3|470.3|474.02|470.02|32
1614327500000|2021-02-26 08:18:20|474.01|470.01|474|470|474.09|470.09|473.77|469.77|34
1614327510000|2021-02-26 08:18:30|474.02|470.02|474.34|470.34|474.44|470.44|473.9|469.9|29
1614327520000|2021-02-26 08:18:40|474.33|470.33|474.19|470.19|474.33|470.33|473.99|469.99|28
1614327530000|2021-02-26 08:18:50|474.24|470.24|474.41|470.41|474.43|470.43|474.08|470.08|29
1614327540000|2021-02-26 08:19:00|474.42|470.42|474.95|470.95|474.95|470.95|474.42|470.42|19
1614327550000|2021-02-26 08:19:10|474.96|470.96|475.34|471.34|475.34|471.34|474.96|470.96|7
1614327560000|2021-02-26 08:19:20|475.3|471.3|474.83|470.83|475.3|471.3|474.66|470.66|32
1614327570000|2021-02-26 08:19:30|474.81|470.81|474.34|470.34|474.93|470.93|474.3|470.3|28
1614327580000|2021-02-26 08:19:40|474.35|470.35|473.71|469.71|474.59|470.59|473.71|469.71|36
1614327590000|2021-02-26 08:19:50|473.85|469.85|473.47|469.47|473.87|469.87|473.46|469.46|21
1614327600000|2021-02-26 08:20:00|473.46|469.46|472.86|468.86|473.46|469.46|472.86|468.86|24
1614327610000|2021-02-26 08:20:10|472.85|468.85|473.03|469.03|473.14|469.14|472.63|468.63|26
1614327620000|2021-02-26 08:20:20|472.95|468.95|472.82|468.82|473.05|469.05|472.79|468.79|27
1614327630000|2021-02-26 08:20:30|472.81|468.81|472.81|468.81|473.1|469.1|472.59|468.59|28
1614327640000|2021-02-26 08:20:40|472.82|468.82|472.78|468.78|472.9|468.9|472.75|468.75|16
1614327650000|2021-02-26 08:20:50|472.76|468.76|472.59|468.59|472.81|468.81|472.58|468.58|17
1614327660000|2021-02-26 08:21:00|472.42|468.42|472.77|468.77|472.78|468.78|472.33|468.33|32
1614327670000|2021-02-26 08:21:10|472.76|468.76|473.52|469.52|473.52|469.52|472.76|468.76|23
1614327680000|2021-02-26 08:21:20|473.56|469.56|473.13|469.13|473.92|469.92|473.06|469.06|23
1614327690000|2021-02-26 08:21:30|473.17|469.17|473.78|469.78|473.78|469.78|473.17|469.17|16
1614327700000|2021-02-26 08:21:40|473.79|469.79|473.96|469.96|473.99|469.99|473.54|469.54|18
1614327710000|2021-02-26 08:21:50|473.91|469.91|474.32|470.32|474.32|470.32|473.51|469.51|13
1614327720000|2021-02-26 08:22:00|474.33|470.33|474.04|470.04|474.46|470.46|474.04|470.04|23
1614327730000|2021-02-26 08:22:10|474.02|470.02|474.28|470.28|474.38|470.38|473.92|469.92|27
1614327740000|2021-02-26 08:22:20|474.33|470.33|474.32|470.32|474.39|470.39|473.96|469.96|27
1614327750000|2021-02-26 08:22:30|474.27|470.27|474.11|470.11|474.31|470.31|473.87|469.87|30
1614327760000|2021-02-26 08:22:40|474.08|470.08|474.45|470.45|474.62|470.62|474.07|470.07|34
1614327770000|2021-02-26 08:22:50|474.5|470.5|474.55|470.55|474.68|470.68|474.5|470.5|16
1614327780000|2021-02-26 08:23:00|474.57|470.57|474.08|470.08|474.57|470.57|474.05|470.05|26
1614327790000|2021-02-26 08:23:10|474.09|470.09|473.6|469.6|474.09|470.09|473.58|469.58|16
1614327800000|2021-02-26 08:23:20|473.62|469.62|474.45|470.45|474.45|470.45|473.62|469.62|27
1614327810000|2021-02-26 08:23:30|474.47|470.47|474.64|470.64|474.66|470.66|474.47|470.47|19
1614327820000|2021-02-26 08:23:40|474.66|470.66|474.54|470.54|474.72|470.72|474.54|470.54|17
1614327830000|2021-02-26 08:23:50|474.51|470.51|474.52|470.52|474.52|470.52|474.28|470.28|26
1614327840000|2021-02-26 08:24:00|474.58|470.58|474.94|470.94|475.41|471.41|474.58|470.58|20
1614327850000|2021-02-26 08:24:10|475.05|471.05|475.96|471.96|475.97|471.97|474.98|470.98|15
1614327860000|2021-02-26 08:24:20|475.97|471.97|476.27|472.27|476.27|472.27|475.91|471.91|14
1614327870000|2021-02-26 08:24:30|476.25|472.25|477.13|473.13|477.13|473.13|476.23|472.23|23
1614327880000|2021-02-26 08:24:40|477.15|473.15|477.16|473.16|477.26|473.26|476.11|472.11|26
1614327890000|2021-02-26 08:24:50|477.12|473.12|477.19|473.19|477.23|473.23|477.07|473.07|23
1614327900000|2021-02-26 08:25:00|477.25|473.25|476.94|472.94|477.39|473.39|476.92|472.92|32
1614327910000|2021-02-26 08:25:10|477.02|473.02|477.36|473.36|477.36|473.36|476.74|472.74|34
1614327920000|2021-02-26 08:25:20|477.38|473.38|477.51|473.51|477.51|473.51|477.09|473.09|24
1614327930000|2021-02-26 08:25:30|477.17|473.17|477.75|473.75|477.88|473.88|477.14|473.14|29
1614327940000|2021-02-26 08:25:40|477.14|473.14|477.62|473.62|477.77|473.77|476.98|472.98|28
1614327950000|2021-02-26 08:25:50|477.61|473.61|477.41|473.41|477.66|473.66|477.25|473.25|26
1614327960000|2021-02-26 08:26:00|477.51|473.51|476.96|472.96|477.51|473.51|476.85|472.85|33
1614327970000|2021-02-26 08:26:10|477|473|477.47|473.47|477.47|473.47|476.95|472.95|29
1614327980000|2021-02-26 08:26:20|477.49|473.49|477.12|473.12|477.63|473.63|477.12|473.12|26
1614327990000|2021-02-26 08:26:30|477.07|473.07|476.88|472.88|477.1|473.1|476.76|472.76|32
1614328000000|2021-02-26 08:26:40|476.9|472.9|476.84|472.84|477.07|473.07|476.82|472.82|21
1614328010000|2021-02-26 08:26:50|476.81|472.81|477.07|473.07|477.07|473.07|476.81|472.81|9
1614328020000|2021-02-26 08:27:00|477.09|473.09|476.94|472.94|477.34|473.34|476.94|472.94|20
1614328030000|2021-02-26 08:27:10|476.96|472.96|477.16|473.16|477.23|473.23|476.94|472.94|19
1614328040000|2021-02-26 08:27:20|477.15|473.15|477.06|473.06|477.19|473.19|476.74|472.74|28
1614328050000|2021-02-26 08:27:30|477.01|473.01|476.41|472.41|477.02|473.02|476.39|472.39|34
1614328060000|2021-02-26 08:27:40|476.42|472.42|476.49|472.49|476.66|472.66|476.4|472.4|29
1614328070000|2021-02-26 08:27:50|476.48|472.48|476.78|472.78|476.9|472.9|476.48|472.48|26
1614328080000|2021-02-26 08:28:00|476.92|472.92|476.86|472.86|477.06|473.06|476.66|472.66|26
1614328090000|2021-02-26 08:28:10|476.87|472.87|477|473|477.01|473.01|476.64|472.64|28
1614328100000|2021-02-26 08:28:20|477.07|473.07|477.01|473.01|477.15|473.15|476.62|472.62|29
1614328110000|2021-02-26 08:28:30|476.98|472.98|476.77|472.77|477.04|473.04|476.77|472.77|24
1614328120000|2021-02-26 08:28:40|476.78|472.78|477.12|473.12|477.26|473.26|476.77|472.77|31
1614328130000|2021-02-26 08:28:50|477.11|473.11|476.94|472.94|477.17|473.17|476.8|472.8|33
1614328140000|2021-02-26 08:29:00|476.9|472.9|476.51|472.51|476.9|472.9|476.49|472.49|30
1614328150000|2021-02-26 08:29:10|476.44|472.44|475.85|471.85|476.44|472.44|475.76|471.76|28
1614328160000|2021-02-26 08:29:20|475.93|471.93|475.97|471.97|476.3|472.3|475.91|471.91|29
1614328170000|2021-02-26 08:29:30|475.87|471.87|475.85|471.85|476.12|472.12|475.79|471.79|32
1614328180000|2021-02-26 08:29:40|475.82|471.82|476.36|472.36|476.49|472.49|475.82|471.82|32
1614328190000|2021-02-26 08:29:50|476.34|472.34|476.56|472.56|476.71|472.71|476.34|472.34|27
1614328200000|2021-02-26 08:30:00|476.45|472.45|476.15|472.15|476.46|472.46|476.14|472.14|34
1614328210000|2021-02-26 08:30:10|476.14|472.14|476.69|472.69|476.7|472.7|476.14|472.14|33
1614328220000|2021-02-26 08:30:20|476.7|472.7|477.08|473.08|477.08|473.08|476.7|472.7|27
1614328230000|2021-02-26 08:30:30|477.09|473.09|477.87|473.87|477.87|473.87|477.09|473.09|15
1614328240000|2021-02-26 08:30:40|477.93|473.93|477.87|473.87|477.93|473.93|477.69|473.69|32
1614328250000|2021-02-26 08:30:50|477.88|473.88|477.96|473.96|477.96|473.96|477.85|473.85|22
1614328260000|2021-02-26 08:31:00|477.97|473.97|479.05|475.05|479.05|475.05|477.97|473.97|21
1614328270000|2021-02-26 08:31:10|479.08|475.08|479.18|475.18|479.32|475.32|478.92|474.92|28
1614328280000|2021-02-26 08:31:20|479.17|475.17|478.93|474.93|479.46|475.46|478.92|474.92|29
1614328290000|2021-02-26 08:31:30|478.94|474.94|479.23|475.23|479.25|475.25|478.94|474.94|25
1614328300000|2021-02-26 08:31:40|479.09|475.09|479.01|475.01|479.09|475.09|478.9|474.9|28
1614328310000|2021-02-26 08:31:50|479.02|475.02|478.9|474.9|479.06|475.06|478.9|474.9|27
1614328320000|2021-02-26 08:32:00|478.88|474.88|478.26|474.26|478.92|474.92|478.25|474.25|29
1614328330000|2021-02-26 08:32:10|478.27|474.27|478.49|474.49|478.63|474.63|478.26|474.26|22
1614328340000|2021-02-26 08:32:20|478.46|474.46|478.34|474.34|478.5|474.5|478.31|474.31|25
1614328350000|2021-02-26 08:32:30|478.33|474.33|478.09|474.09|478.38|474.38|478.09|474.09|22
1614328360000|2021-02-26 08:32:40|478.08|474.08|477.97|473.97|478.27|474.27|477.95|473.95|16
1614328370000|2021-02-26 08:32:50|477.95|473.95|477.78|473.78|477.95|473.95|477.55|473.55|30
1614328380000|2021-02-26 08:33:00|477.77|473.77|477.84|473.84|478.22|474.22|477.7|473.7|31
1614328390000|2021-02-26 08:33:10|477.86|473.86|478.31|474.31|478.39|474.39|477.77|473.77|25
1614328400000|2021-02-26 08:33:20|478.25|474.25|478.06|474.06|478.25|474.25|477.9|473.9|30
1614328410000|2021-02-26 08:33:30|478.12|474.12|478.49|474.49|478.62|474.62|478.12|474.12|25
1614328420000|2021-02-26 08:33:40|478.51|474.51|478.83|474.83|478.91|474.91|478.51|474.51|21
1614328430000|2021-02-26 08:33:50|478.82|474.82|478.61|474.61|479.06|475.06|478.61|474.61|18
1614328440000|2021-02-26 08:34:00|478.75|474.75|478.5|474.5|479.61|475.61|478.42|474.42|22
1614328450000|2021-02-26 08:34:10|478.59|474.59|479.39|475.39|479.39|475.39|478.52|474.52|21
1614328460000|2021-02-26 08:34:20|479.32|475.32|479.7|475.7|479.8|475.8|479.28|475.28|28
1614328470000|2021-02-26 08:34:30|479.61|475.61|479.73|475.73|479.79|475.79|479.57|475.57|30
1614328480000|2021-02-26 08:34:40|479.74|475.74|479.78|475.78|479.79|475.79|479.59|475.59|33
1614328490000|2021-02-26 08:34:50|479.75|475.75|479.59|475.59|479.8|475.8|479.58|475.58|20
1614328500000|2021-02-26 08:35:00|479.65|475.65|478.75|474.75|479.65|475.65|478.7|474.7|25
1614328510000|2021-02-26 08:35:10|478.8|474.8|478.74|474.74|479.09|475.09|478.74|474.74|29
1614328520000|2021-02-26 08:35:20|478.73|474.73|478.59|474.59|478.77|474.77|478.43|474.43|29
1614328530000|2021-02-26 08:35:30|478.58|474.58|478.65|474.65|478.81|474.81|478.5|474.5|27
1614328540000|2021-02-26 08:35:40|478.66|474.66|478.45|474.45|478.66|474.66|478.13|474.13|24
1614328550000|2021-02-26 08:35:50|478.44|474.44|478.46|474.46|478.46|474.46|478.37|474.37|17
1614328560000|2021-02-26 08:36:00|478.49|474.49|479.31|475.31|479.31|475.31|478.49|474.49|26
1614328570000|2021-02-26 08:36:10|479.3|475.3|479.99|475.99|480.21|476.21|479.3|475.3|16
1614328580000|2021-02-26 08:36:20|480|476|480.79|476.79|480.79|476.79|479.98|475.98|35
1614328590000|2021-02-26 08:36:30|480.78|476.78|480.33|476.33|481.1|477.1|480.33|476.33|37
1614328600000|2021-02-26 08:36:40|480.49|476.49|480.75|476.75|481|477|480.42|476.42|35
1614328610000|2021-02-26 08:36:50|480.71|476.71|480.77|476.77|481.04|477.04|480.7|476.7|34
1614328620000|2021-02-26 08:37:00|480.76|476.76|480.62|476.62|480.88|476.88|480.6|476.6|31
1614328630000|2021-02-26 08:37:10|480.63|476.63|480.48|476.48|480.83|476.83|480.48|476.48|24
1614328640000|2021-02-26 08:37:20|480.49|476.49|480.2|476.2|480.49|476.49|480.04|476.04|33
1614328650000|2021-02-26 08:37:30|480.04|476.04|479.8|475.8|480.17|476.17|479.8|475.8|23
1614328660000|2021-02-26 08:37:40|479.81|475.81|479.67|475.67|479.87|475.87|479.6|475.6|22
1614328670000|2021-02-26 08:37:50|479.66|475.66|479.17|475.17|479.66|475.66|479.14|475.14|28
1614328680000|2021-02-26 08:38:00|479.19|475.19|479|475|479.19|475.19|478.86|474.86|20
1614328690000|2021-02-26 08:38:10|478.99|474.99|480.1|476.1|480.22|476.22|478.99|474.99|32
1614328700000|2021-02-26 08:38:20|480.02|476.02|479.55|475.55|480.1|476.1|479.53|475.53|29
1614328710000|2021-02-26 08:38:30|479.64|475.64|479.47|475.47|479.67|475.67|479.36|475.36|29
1614328720000|2021-02-26 08:38:40|479.43|475.43|479.59|475.59|479.59|475.59|479.31|475.31|24
1614328730000|2021-02-26 08:38:50|479.53|475.53|479.45|475.45|479.58|475.58|479.45|475.45|20
1614328740000|2021-02-26 08:39:00|479.44|475.44|479.15|475.15|479.53|475.53|479.15|475.15|29
1614328750000|2021-02-26 08:39:10|479.14|475.14|479.11|475.11|479.15|475.15|479.07|475.07|15
1614328760000|2021-02-26 08:39:20|479.1|475.1|478.85|474.85|479.13|475.13|478.85|474.85|21
1614328770000|2021-02-26 08:39:30|478.81|474.81|479.06|475.06|479.06|475.06|478.79|474.79|22
1614328780000|2021-02-26 08:39:40|479.03|475.03|479.28|475.28|479.33|475.33|479.03|475.03|25
1614328790000|2021-02-26 08:39:50|479.34|475.34|479.15|475.15|479.41|475.41|479.15|475.15|17
1614328800000|2021-02-26 08:40:00|479.12|475.12|478.77|474.77|479.12|475.12|478.67|474.67|27
1614328810000|2021-02-26 08:40:10|478.85|474.85|478.71|474.71|478.85|474.85|478.67|474.67|17
1614328820000|2021-02-26 08:40:20|478.67|474.67|478.34|474.34|478.67|474.67|478.24|474.24|23
1614328830000|2021-02-26 08:40:30|478.35|474.35|478.24|474.24|478.64|474.64|478.24|474.24|26
1614328840000|2021-02-26 08:40:40|478.23|474.23|478.19|474.19|478.31|474.31|477.95|473.95|25
1614328850000|2021-02-26 08:40:50|478.13|474.13|477.7|473.7|478.14|474.14|477.7|473.7|29
1614328860000|2021-02-26 08:41:00|477.73|473.73|477.54|473.54|477.73|473.73|477.42|473.42|29
1614328870000|2021-02-26 08:41:10|477.53|473.53|477.79|473.79|478.06|474.06|477.37|473.37|29
1614328880000|2021-02-26 08:41:20|477.76|473.76|478.42|474.42|478.43|474.43|477.76|473.76|23
1614328890000|2021-02-26 08:41:30|478.43|474.43|478.71|474.71|478.73|474.73|478.32|474.32|28
1614328900000|2021-02-26 08:41:40|478.7|474.7|478.44|474.44|478.7|474.7|478.32|474.32|27
1614328910000|2021-02-26 08:41:50|478.43|474.43|478.61|474.61|478.68|474.68|478.3|474.3|29
1614328920000|2021-02-26 08:42:00|478.62|474.62|478.32|474.32|478.64|474.64|478.09|474.09|28
1614328930000|2021-02-26 08:42:10|478.36|474.36|478.34|474.34|478.58|474.58|478.34|474.34|16
1614328940000|2021-02-26 08:42:20|478.32|474.32|478.31|474.31|478.32|474.32|478.2|474.2|15
1614328950000|2021-02-26 08:42:30|478.32|474.32|478.22|474.22|478.36|474.36|478.2|474.2|28
1614328960000|2021-02-26 08:42:40|478.16|474.16|478.43|474.43|478.51|474.51|478.16|474.16|19
1614328970000|2021-02-26 08:42:50|478.42|474.42|478.56|474.56|478.57|474.57|478.33|474.33|18
1614328980000|2021-02-26 08:43:00|478.57|474.57|478.78|474.78|478.78|474.78|478.57|474.57|14
1614328990000|2021-02-26 08:43:10|478.86|474.86|478.62|474.62|478.93|474.93|478.47|474.47|17
1614329000000|2021-02-26 08:43:20|478.63|474.63|479.32|475.32|479.38|475.38|478.57|474.57|20
1614329010000|2021-02-26 08:43:30|479.34|475.34|479.71|475.71|479.72|475.72|479.34|475.34|12
1614329020000|2021-02-26 08:43:40|479.9|475.9|479.79|475.79|480.05|476.05|479.75|475.75|21
1614329030000|2021-02-26 08:43:50|479.81|475.81|479.8|475.8|479.91|475.91|479.76|475.76|26
1614329040000|2021-02-26 08:44:00|479.82|475.82|479.38|475.38|479.83|475.83|479.35|475.35|33
1614329050000|2021-02-26 08:44:10|479.34|475.34|479.14|475.14|479.42|475.42|479.14|475.14|32
1614329060000|2021-02-26 08:44:20|479.18|475.18|479.25|475.25|479.25|475.25|478.84|474.84|36
1614329070000|2021-02-26 08:44:30|479.24|475.24|479.64|475.64|479.64|475.64|479.18|475.18|29
1614329080000|2021-02-26 08:44:40|479.67|475.67|479.73|475.73|479.8|475.8|479.63|475.63|32
1614329090000|2021-02-26 08:44:50|479.72|475.72|479.63|475.63|479.72|475.72|479.52|475.52|22
1614329100000|2021-02-26 08:45:00|479.62|475.62|479.53|475.53|479.67|475.67|479.44|475.44|27
1614329110000|2021-02-26 08:45:10|479.54|475.54|480.15|476.15|480.19|476.19|479.54|475.54|27
1614329120000|2021-02-26 08:45:20|480.16|476.16|480.65|476.65|480.65|476.65|480.15|476.15|23
1614329130000|2021-02-26 08:45:30|480.63|476.63|480.9|476.9|480.9|476.9|480.63|476.63|23
1614329140000|2021-02-26 08:45:40|480.87|476.87|480.93|476.93|481.1|477.1|480.87|476.87|22
1614329150000|2021-02-26 08:45:50|480.97|476.97|480.66|476.66|480.97|476.97|480.65|476.65|15
1614329160000|2021-02-26 08:46:00|480.7|476.7|480.95|476.95|481.04|477.04|480.69|476.69|20
1614329170000|2021-02-26 08:46:10|480.91|476.91|480.71|476.71|480.91|476.91|480.71|476.71|23
1614329180000|2021-02-26 08:46:20|480.59|476.59|480.25|476.25|480.61|476.61|480.19|476.19|31
1614329190000|2021-02-26 08:46:30|480.26|476.26|480.57|476.57|480.6|476.6|480.26|476.26|21
1614329200000|2021-02-26 08:46:40|480.55|476.55|480.72|476.72|480.95|476.95|480.55|476.55|18
1614329210000|2021-02-26 08:46:50|480.73|476.73|481.03|477.03|481.1|477.1|480.73|476.73|29
1614329220000|2021-02-26 08:47:00|480.95|476.95|481.01|477.01|481.01|477.01|480.95|476.95|6
1614329230000|2021-02-26 08:47:10|481.02|477.02|481.15|477.15|481.41|477.41|480.93|476.93|13
1614329240000|2021-02-26 08:47:20|481.04|477.04|481.59|477.59|481.59|477.59|480.95|476.95|19
1614329250000|2021-02-26 08:47:30|481.6|477.6|481.89|477.89|482.08|478.08|481.6|477.6|20
1614329260000|2021-02-26 08:47:40|481.85|477.85|481.57|477.57|481.87|477.87|481.54|477.54|27
1614329270000|2021-02-26 08:47:50|481.53|477.53|481.63|477.63|481.75|477.75|481.53|477.53|33
1614329280000|2021-02-26 08:48:00|481.64|477.64|481.07|477.07|481.64|477.64|481.05|477.05|29
1614329290000|2021-02-26 08:48:10|481.02|477.02|481|477|481.27|477.27|481|477|26
1614329300000|2021-02-26 08:48:20|480.97|476.97|480.61|476.61|480.97|476.97|480.61|476.61|31
1614329310000|2021-02-26 08:48:30|480.62|476.62|480.64|476.64|481.13|477.13|480.62|476.62|31
1614329320000|2021-02-26 08:48:40|480.65|476.65|480.43|476.43|480.65|476.65|480.38|476.38|22
1614329330000|2021-02-26 08:48:50|480.41|476.41|480.49|476.49|480.52|476.52|480.41|476.41|18
1614329340000|2021-02-26 08:49:00|480.51|476.51|480.02|476.02|480.51|476.51|480.01|476.01|24
1614329350000|2021-02-26 08:49:10|479.87|475.87|479.8|475.8|479.9|475.9|479.78|475.78|26
1614329360000|2021-02-26 08:49:20|479.79|475.79|479.39|475.39|479.79|475.79|479.33|475.33|34
1614329370000|2021-02-26 08:49:30|479.35|475.35|479.22|475.22|479.36|475.36|479.22|475.22|17
1614329380000|2021-02-26 08:49:40|479.26|475.26|479.13|475.13|479.28|475.28|478.97|474.97|21
1614329390000|2021-02-26 08:49:50|479.12|475.12|478.89|474.89|479.12|475.12|478.88|474.88|19
1614329400000|2021-02-26 08:50:00|478.88|474.88|478.33|474.33|478.88|474.88|478.33|474.33|29
1614329410000|2021-02-26 08:50:10|478.32|474.32|477.97|473.97|478.33|474.33|477.96|473.96|24
1614329420000|2021-02-26 08:50:20|478.09|474.09|478.19|474.19|478.61|474.61|478.09|474.09|30
1614329430000|2021-02-26 08:50:30|478.22|474.22|478.13|474.13|478.46|474.46|478.13|474.13|28
1614329440000|2021-02-26 08:50:40|478.16|474.16|478.18|474.18|478.49|474.49|478.16|474.16|15
1614329450000|2021-02-26 08:50:50|478.23|474.23|479.01|475.01|479.01|475.01|478.18|474.18|32
1614329460000|2021-02-26 08:51:00|478.77|474.77|479.16|475.16|479.57|475.57|478.76|474.76|31
1614329470000|2021-02-26 08:51:10|479.19|475.19|481|477|481|477|479.19|475.19|28
1614329480000|2021-02-26 08:51:20|481.03|477.03|481.16|477.16|481.16|477.16|480.91|476.91|23
1614329490000|2021-02-26 08:51:30|481.2|477.2|481.4|477.4|481.4|477.4|481.14|477.14|20
1614329500000|2021-02-26 08:51:40|481.42|477.42|480.72|476.72|481.47|477.47|480.71|476.71|27
1614329510000|2021-02-26 08:51:50|480.69|476.69|480.62|476.62|480.88|476.88|480.62|476.62|31
1614329520000|2021-02-26 08:52:00|480.58|476.58|480|476|480.58|476.58|480|476|33
1614329530000|2021-02-26 08:52:10|479.97|475.97|479.15|475.15|480.2|476.2|479.15|475.15|29
1614329540000|2021-02-26 08:52:20|479.06|475.06|478.96|474.96|479.09|475.09|478.69|474.69|32
1614329550000|2021-02-26 08:52:30|478.93|474.93|478.65|474.65|479.19|475.19|478.56|474.56|33
1614329560000|2021-02-26 08:52:40|478.72|474.72|478.2|474.2|478.72|474.72|478.09|474.09|35
1614329570000|2021-02-26 08:52:50|478.21|474.21|478.37|474.37|478.38|474.38|477.98|473.98|34
1614329580000|2021-02-26 08:53:00|478.38|474.38|478.24|474.24|478.51|474.51|478.21|474.21|26
1614329590000|2021-02-26 08:53:10|478.22|474.22|477.81|473.81|478.22|474.22|477.72|473.72|20
1614329600000|2021-02-26 08:53:20|477.8|473.8|477.86|473.86|477.89|473.89|477.63|473.63|24
1614329610000|2021-02-26 08:53:30|477.8|473.8|477.68|473.68|477.97|473.97|477.68|473.68|29
1614329620000|2021-02-26 08:53:40|477.62|473.62|477.76|473.76|477.83|473.83|477.62|473.62|32
1614329630000|2021-02-26 08:53:50|477.75|473.75|477.85|473.85|477.89|473.89|477.73|473.73|24
1614329640000|2021-02-26 08:54:00|477.86|473.86|478.23|474.23|478.27|474.27|477.86|473.86|28
1614329650000|2021-02-26 08:54:10|478.27|474.27|478.72|474.72|478.72|474.72|478.24|474.24|17
1614329660000|2021-02-26 08:54:20|478.73|474.73|479.99|475.99|479.99|475.99|478.73|474.73|28
1614329670000|2021-02-26 08:54:30|480|476|480.36|476.36|480.48|476.48|479.83|475.83|33
1614329680000|2021-02-26 08:54:40|480.39|476.39|480.31|476.31|480.4|476.4|480.08|476.08|24
1614329690000|2021-02-26 08:54:50|480.3|476.3|479.85|475.85|480.3|476.3|479.8|475.8|31
1614329700000|2021-02-26 08:55:00|479.82|475.82|479.1|475.1|479.88|475.88|479.1|475.1|34
1614329710000|2021-02-26 08:55:10|479.96|475.96|478.66|474.66|480.04|476.04|478.63|474.63|34
1614329720000|2021-02-26 08:55:20|478.65|474.65|478.1|474.1|478.67|474.67|478.08|474.08|32
1614329730000|2021-02-26 08:55:30|478.12|474.12|478.42|474.42|478.61|474.61|478.12|474.12|30
1614329740000|2021-02-26 08:55:40|478.44|474.44|478.8|474.8|478.88|474.88|478.22|474.22|36
1614329750000|2021-02-26 08:55:50|478.95|474.95|479.13|475.13|479.41|475.41|478.95|474.95|32
1614329760000|2021-02-26 08:56:00|479.17|475.17|478.99|474.99|479.3|475.3|478.95|474.95|32
1614329770000|2021-02-26 08:56:10|479.03|475.03|478.98|474.98|479.25|475.25|478.96|474.96|22
1614329780000|2021-02-26 08:56:20|478.96|474.96|478.63|474.63|479.14|475.14|478.54|474.54|27
1614329790000|2021-02-26 08:56:30|478.65|474.65|478.52|474.52|478.94|474.94|478.52|474.52|35
1614329800000|2021-02-26 08:56:40|478.53|474.53|478.45|474.45|478.62|474.62|478.25|474.25|32
1614329810000|2021-02-26 08:56:50|478.49|474.49|478.24|474.24|478.54|474.54|478.01|474.01|33
1614329820000|2021-02-26 08:57:00|478.25|474.25|478.39|474.39|478.41|474.41|478.14|474.14|28
1614329830000|2021-02-26 08:57:10|478.38|474.38|478.34|474.34|478.39|474.39|478.31|474.31|19
1614329840000|2021-02-26 08:57:20|478.35|474.35|478.46|474.46|478.46|474.46|478.33|474.33|15
1614329850000|2021-02-26 08:57:30|478.44|474.44|478.82|474.82|478.86|474.86|478.44|474.44|27
1614329860000|2021-02-26 08:57:40|479.04|475.04|478.96|474.96|479.04|475.04|478.89|474.89|17
1614329870000|2021-02-26 08:57:50|479.02|475.02|479.31|475.31|479.33|475.33|479.02|475.02|15
1614329880000|2021-02-26 08:58:00|479.54|475.54|479.01|475.01|479.54|475.54|479.01|475.01|28
1614329890000|2021-02-26 08:58:10|479|475|479.04|475.04|479.04|475.04|478.82|474.82|29
1614329900000|2021-02-26 08:58:20|478.97|474.97|478.99|474.99|479.05|475.05|478.97|474.97|25
1614329910000|2021-02-26 08:58:30|478.92|474.92|478.37|474.37|478.94|474.94|478.36|474.36|26
1614329920000|2021-02-26 08:58:40|478.36|474.36|478.61|474.61|478.7|474.7|478.32|474.32|24
1614329930000|2021-02-26 08:58:50|478.62|474.62|478.39|474.39|478.62|474.62|478.39|474.39|21
1614329940000|2021-02-26 08:59:00|478.38|474.38|478.05|474.05|478.38|474.38|478.03|474.03|21
1614329950000|2021-02-26 08:59:10|478.06|474.06|478.04|474.04|478.08|474.08|478.02|474.02|19
1614329960000|2021-02-26 08:59:20|478.06|474.06|477.71|473.71|478.07|474.07|477.71|473.71|18
1614329970000|2021-02-26 08:59:30|477.68|473.68|477.74|473.74|477.91|473.91|477.68|473.68|23
1614329980000|2021-02-26 08:59:40|477.73|473.73|477.9|473.9|478.04|474.04|477.73|473.73|14
1614329990000|2021-02-26 08:59:50|477.91|473.91|477.89|473.89|477.91|473.91|477.87|473.87|17
1614330000000|2021-02-26 09:00:00|477.86|473.86|478.01|474.01|478.01|474.01|477.86|473.86|14
1614330010000|2021-02-26 09:00:10|478.02|474.02|478.08|474.08|478.11|474.11|477.92|473.92|28
1614330020000|2021-02-26 09:00:20|478.06|474.06|478.04|474.04|478.06|474.06|477.9|473.9|24
1614330030000|2021-02-26 09:00:30|478.05|474.05|478.24|474.24|478.65|474.65|478.05|474.05|29
1614330040000|2021-02-26 09:00:40|478.23|474.23|478.05|474.05|478.23|474.23|478.05|474.05|22
1614330050000|2021-02-26 09:00:50|478.09|474.09|477.75|473.75|478.09|474.09|477.75|473.75|33
1614330060000|2021-02-26 09:01:00|477.83|473.83|477.58|473.58|478.06|474.06|477.57|473.57|32
1614330070000|2021-02-26 09:01:10|477.55|473.55|477.31|473.31|477.6|473.6|477.2|473.2|30
1614330080000|2021-02-26 09:01:20|477.35|473.35|476.07|472.07|477.35|473.35|476.07|472.07|32
1614330090000|2021-02-26 09:01:30|476.05|472.05|475.44|471.44|476.05|472.05|475.43|471.43|24
1614330100000|2021-02-26 09:01:40|475.47|471.47|475.62|471.62|475.65|471.65|475.4|471.4|30
1614330110000|2021-02-26 09:01:50|475.61|471.61|475.19|471.19|475.62|471.62|474.89|470.89|35
1614330120000|2021-02-26 09:02:00|475.18|471.18|473.91|469.91|475.18|471.18|473.79|469.79|34
1614330130000|2021-02-26 09:02:10|474.03|470.03|473.97|469.97|474.38|470.38|473.97|469.97|33
1614330140000|2021-02-26 09:02:20|473.98|469.98|474.05|470.05|474.14|470.14|473.71|469.71|29
1614330150000|2021-02-26 09:02:30|474.02|470.02|474.01|470.01|474.3|470.3|473.97|469.97|35
1614330160000|2021-02-26 09:02:40|473.99|469.99|473.55|469.55|473.99|469.99|473.55|469.55|26
1614330170000|2021-02-26 09:02:50|473.62|469.62|473.62|469.62|474.03|470.03|473.57|469.57|30
1614330180000|2021-02-26 09:03:00|473.61|469.61|473.77|469.77|474.16|470.16|473.56|469.56|34
1614330190000|2021-02-26 09:03:10|473.76|469.76|473|469|473.76|469.76|472.94|468.94|37
1614330200000|2021-02-26 09:03:20|473.03|469.03|472.79|468.79|473.2|469.2|472.72|468.72|32
1614330210000|2021-02-26 09:03:30|472.84|468.84|472.83|468.83|473|469|472.82|468.82|26
1614330220000|2021-02-26 09:03:40|472.84|468.84|473.19|469.19|473.29|469.29|472.83|468.83|30
1614330230000|2021-02-26 09:03:50|473.18|469.18|472.97|468.97|473.33|469.33|472.84|468.84|26
1614330240000|2021-02-26 09:04:00|472.93|468.93|473.37|469.37|473.39|469.39|472.88|468.88|29
1614330250000|2021-02-26 09:04:10|473.39|469.39|474.02|470.02|474.06|470.06|473.39|469.39|18
1614330260000|2021-02-26 09:04:20|474.05|470.05|474.01|470.01|474.46|470.46|474.01|470.01|29
1614330270000|2021-02-26 09:04:30|473.84|469.84|473.72|469.72|473.85|469.85|473.6|469.6|35
1614330280000|2021-02-26 09:04:40|473.74|469.74|473.98|469.98|473.98|469.98|473.59|469.59|30
1614330290000|2021-02-26 09:04:50|473.99|469.99|474.41|470.41|474.42|470.42|473.99|469.99|32
1614330300000|2021-02-26 09:05:00|474.48|470.48|474.8|470.8|474.9|470.9|474.48|470.48|28
1614330310000|2021-02-26 09:05:10|474.73|470.73|474.5|470.5|474.74|470.74|474.34|470.34|21
1614330320000|2021-02-26 09:05:20|474.57|470.57|474.77|470.77|474.85|470.85|474.54|470.54|31
1614330330000|2021-02-26 09:05:30|474.8|470.8|474.79|470.79|475.02|471.02|474.68|470.68|24
1614330340000|2021-02-26 09:05:40|474.83|470.83|475.46|471.46|475.46|471.46|474.76|470.76|22
1614330350000|2021-02-26 09:05:50|475.47|471.47|475.66|471.66|475.82|471.82|475.38|471.38|29
1614330360000|2021-02-26 09:06:00|475.68|471.68|475.92|471.92|475.92|471.92|475.68|471.68|25
1614330370000|2021-02-26 09:06:10|475.93|471.93|476.27|472.27|476.3|472.3|475.93|471.93|19
1614330380000|2021-02-26 09:06:20|476.29|472.29|476.97|472.97|476.98|472.98|476.29|472.29|26
1614330390000|2021-02-26 09:06:30|477|473|477.34|473.34|477.34|473.34|476.99|472.99|15
1614330400000|2021-02-26 09:06:40|477.47|473.47|477.59|473.59|477.62|473.62|477.42|473.42|14
1614330410000|2021-02-26 09:06:50|477.6|473.6|477.51|473.51|477.69|473.69|477.51|473.51|21
1614330420000|2021-02-26 09:07:00|477.58|473.58|479.08|475.08|479.1|475.1|477.58|473.58|29
1614330430000|2021-02-26 09:07:10|479.1|475.1|479.51|475.51|479.57|475.57|479.09|475.09|23
1614330440000|2021-02-26 09:07:20|479.5|475.5|479.78|475.78|479.78|475.78|479.5|475.5|22
1614330450000|2021-02-26 09:07:30|479.93|475.93|481.62|477.62|481.62|477.62|479.93|475.93|32
1614330460000|2021-02-26 09:07:40|481.68|477.68|482.67|478.67|482.68|478.68|481.68|477.68|28
1614330470000|2021-02-26 09:07:50|482.68|478.68|482.54|478.54|482.72|478.72|482.45|478.45|29
1614330480000|2021-02-26 09:08:00|482.56|478.56|482.16|478.16|482.56|478.56|481.92|477.92|33
1614330490000|2021-02-26 09:08:10|481.98|477.98|482.57|478.57|482.57|478.57|481.83|477.83|35
1614330500000|2021-02-26 09:08:20|482.67|478.67|483.22|479.22|483.24|479.24|482.67|478.67|29
1614330510000|2021-02-26 09:08:30|483.25|479.25|483.65|479.65|483.76|479.76|483.24|479.24|27
1614330520000|2021-02-26 09:08:40|483.66|479.66|483.61|479.61|484.01|480.01|483.37|479.37|37
1614330530000|2021-02-26 09:08:50|483.6|479.6|484.72|480.72|484.72|480.72|483.37|479.37|34
1614330540000|2021-02-26 09:09:00|484.36|480.36|483.8|479.8|484.75|480.75|483.8|479.8|34
1614330550000|2021-02-26 09:09:10|483.79|479.79|483.54|479.54|484.09|480.09|483.51|479.51|38
1614330560000|2021-02-26 09:09:20|483.59|479.59|483.62|479.62|483.7|479.7|483.37|479.37|37
1614330570000|2021-02-26 09:09:30|483.63|479.63|484.08|480.08|484.09|480.09|483.39|479.39|38
1614330580000|2021-02-26 09:09:40|484|480|483.93|479.93|484.14|480.14|483.73|479.73|32
1614330590000|2021-02-26 09:09:50|483.92|479.92|483.5|479.5|484.13|480.13|483.45|479.45|34
1614330600000|2021-02-26 09:10:00|483.55|479.55|484.38|480.38|484.38|480.38|483.55|479.55|35
1614330610000|2021-02-26 09:10:10|484.39|480.39|485.44|481.44|485.44|481.44|484.39|480.39|33
1614330620000|2021-02-26 09:10:20|485.4|481.4|485.49|481.49|485.54|481.54|485.35|481.35|28
1614330630000|2021-02-26 09:10:30|485.48|481.48|485.92|481.92|485.92|481.92|485.4|481.4|34
1614330640000|2021-02-26 09:10:40|485.94|481.94|486.44|482.44|486.44|482.44|485.94|481.94|32
1614330650000|2021-02-26 09:10:50|486.42|482.42|486.19|482.19|486.6|482.6|486.17|482.17|38
1614330660000|2021-02-26 09:11:00|486.18|482.18|485.96|481.96|486.39|482.39|485.94|481.94|33
1614330670000|2021-02-26 09:11:10|485.98|481.98|485.49|481.49|486.04|482.04|485.44|481.44|33
1614330680000|2021-02-26 09:11:20|485.48|481.48|485.99|481.99|486.19|482.19|485.45|481.45|35
1614330690000|2021-02-26 09:11:30|485.94|481.94|485.72|481.72|485.94|481.94|485.1|481.1|37
1614330700000|2021-02-26 09:11:40|485.73|481.73|485.75|481.75|486.16|482.16|485.66|481.66|36
1614330710000|2021-02-26 09:11:50|485.76|481.76|485.53|481.53|485.99|481.99|485.29|481.29|36
1614330720000|2021-02-26 09:12:00|485.55|481.55|485.97|481.97|486.05|482.05|485.34|481.34|39
1614330730000|2021-02-26 09:12:10|485.71|481.71|485.1|481.1|486|482|485|481|32
1614330740000|2021-02-26 09:12:20|484.97|480.97|485.64|481.64|485.64|481.64|484.87|480.87|35
1614330750000|2021-02-26 09:12:30|485.63|481.63|485.23|481.23|485.91|481.91|485.23|481.23|34
1614330760000|2021-02-26 09:12:40|485.2|481.2|484.61|480.61|485.2|481.2|484.22|480.22|35
1614330770000|2021-02-26 09:12:50|484.76|480.76|484.15|480.15|484.9|480.9|484.15|480.15|35
1614330780000|2021-02-26 09:13:00|484.13|480.13|484.35|480.35|484.72|480.72|483.78|479.78|38
1614330790000|2021-02-26 09:13:10|484.34|480.34|484.08|480.08|484.34|480.34|483.86|479.86|38
1614330800000|2021-02-26 09:13:20|484.06|480.06|483.72|479.72|484.18|480.18|483.7|479.7|34
1614330810000|2021-02-26 09:13:30|483.76|479.76|484.1|480.1|484.1|480.1|483.72|479.72|34
1614330820000|2021-02-26 09:13:40|484.12|480.12|483.89|479.89|484.14|480.14|483.89|479.89|34
1614330830000|2021-02-26 09:13:50|483.87|479.87|483.87|479.87|483.96|479.96|483.68|479.68|37
1614330840000|2021-02-26 09:14:00|483.88|479.88|483.89|479.89|483.97|479.97|483.63|479.63|34
1614330850000|2021-02-26 09:14:10|483.86|479.86|484.15|480.15|484.19|480.19|483.61|479.61|35
1614330860000|2021-02-26 09:14:20|484.13|480.13|484.2|480.2|484.21|480.21|483.86|479.86|28
1614330870000|2021-02-26 09:14:30|484.21|480.21|484.28|480.28|484.28|480.28|483.94|479.94|32
1614330880000|2021-02-26 09:14:40|484.26|480.26|483.85|479.85|484.26|480.26|483.85|479.85|31
1614330890000|2021-02-26 09:14:50|483.81|479.81|483.81|479.81|483.98|479.98|483.64|479.64|34
1614330900000|2021-02-26 09:15:00|483.82|479.82|482.79|478.79|483.82|479.82|482.79|478.79|31
1614330910000|2021-02-26 09:15:10|482.8|478.8|482.89|478.89|482.97|478.97|482.61|478.61|32
1614330920000|2021-02-26 09:15:20|482.76|478.76|483.22|479.22|483.28|479.28|482.76|478.76|37
1614330930000|2021-02-26 09:15:30|483.23|479.23|482.53|478.53|483.23|479.23|482.47|478.47|32
1614330940000|2021-02-26 09:15:40|482.56|478.56|482.06|478.06|482.56|478.56|481.94|477.94|33
1614330950000|2021-02-26 09:15:50|482.09|478.09|482.13|478.13|482.7|478.7|482.05|478.05|38
1614330960000|2021-02-26 09:16:00|482.12|478.12|481.94|477.94|482.2|478.2|481.61|477.61|36
1614330970000|2021-02-26 09:16:10|482.03|478.03|482.32|478.32|482.32|478.32|481.87|477.87|34
1614330980000|2021-02-26 09:16:20|482.34|478.34|483.84|479.84|483.84|479.84|482.34|478.34|27
1614330990000|2021-02-26 09:16:30|483.88|479.88|484.34|480.34|484.53|480.53|483.76|479.76|34
1614331000000|2021-02-26 09:16:40|484.41|480.41|484.65|480.65|484.69|480.69|484.32|480.32|31
1614331010000|2021-02-26 09:16:50|484.64|480.64|486.07|482.07|486.07|482.07|484.26|480.26|38
1614331020000|2021-02-26 09:17:00|486.2|482.2|485.39|481.39|486.25|482.25|485.39|481.39|28
1614331030000|2021-02-26 09:17:10|485.42|481.42|485.39|481.39|485.47|481.47|485.2|481.2|37
1614331040000|2021-02-26 09:17:20|485.41|481.41|484.6|480.6|485.59|481.59|484.6|480.6|36
1614331050000|2021-02-26 09:17:30|484.59|480.59|484.74|480.74|484.97|480.97|484.47|480.47|30
1614331060000|2021-02-26 09:17:40|484.7|480.7|484.59|480.59|484.7|480.7|484.29|480.29|30
1614331070000|2021-02-26 09:17:50|484.62|480.62|484.3|480.3|484.79|480.79|484.26|480.26|38
1614331080000|2021-02-26 09:18:00|484.24|480.24|483.77|479.77|484.24|480.24|483.52|479.52|34
1614331090000|2021-02-26 09:18:10|483.76|479.76|483.23|479.23|483.76|479.76|483.04|479.04|34
1614331100000|2021-02-26 09:18:20|483.24|479.24|482.57|478.57|483.24|479.24|482.23|478.23|32
1614331110000|2021-02-26 09:18:30|482.52|478.52|482.89|478.89|482.92|478.92|482.52|478.52|32
1614331120000|2021-02-26 09:18:40|482.9|478.9|482.31|478.31|483.08|479.08|482.31|478.31|29
1614331130000|2021-02-26 09:18:50|482.33|478.33|482.02|478.02|482.49|478.49|482.02|478.02|30
1614331140000|2021-02-26 09:19:00|482.1|478.1|481.81|477.81|482.1|478.1|481.81|477.81|31
1614331150000|2021-02-26 09:19:10|481.8|477.8|481.55|477.55|481.88|477.88|481.05|477.05|34
1614331160000|2021-02-26 09:19:20|481.64|477.64|480.8|476.8|481.69|477.69|480.8|476.8|32
1614331170000|2021-02-26 09:19:30|480.74|476.74|480.45|476.45|480.78|476.78|480.37|476.37|35
1614331180000|2021-02-26 09:19:40|480.4|476.4|480.96|476.96|481.03|477.03|480.4|476.4|29
1614331190000|2021-02-26 09:19:50|480.93|476.93|481.01|477.01|481.02|477.02|480.92|476.92|24
1614331200000|2021-02-26 09:20:00|481.05|477.05|481.46|477.46|481.55|477.55|481.05|477.05|32
1614331210000|2021-02-26 09:20:10|481.49|477.49|481.89|477.89|481.97|477.97|481.49|477.49|24
1614331220000|2021-02-26 09:20:20|482.07|478.07|481.67|477.67|482.07|478.07|481.33|477.33|33
1614331230000|2021-02-26 09:20:30|481.59|477.59|481.7|477.7|482.06|478.06|481.59|477.59|29
1614331240000|2021-02-26 09:20:40|481.65|477.65|481.62|477.62|481.72|477.72|481.38|477.38|30
1614331250000|2021-02-26 09:20:50|481.6|477.6|481.04|477.04|481.69|477.69|481.02|477.02|30
1614331260000|2021-02-26 09:21:00|481.03|477.03|480.79|476.79|481.04|477.04|480.52|476.52|33
1614331270000|2021-02-26 09:21:10|480.81|476.81|481.07|477.07|481.1|477.1|480.76|476.76|33
1614331280000|2021-02-26 09:21:20|481.05|477.05|480.68|476.68|481.08|477.08|480.61|476.61|32
1614331290000|2021-02-26 09:21:30|480.67|476.67|480.79|476.79|480.85|476.85|480.59|476.59|26
1614331300000|2021-02-26 09:21:40|480.82|476.82|480.88|476.88|481.02|477.02|480.68|476.68|24
1614331310000|2021-02-26 09:21:50|480.87|476.87|480.54|476.54|480.91|476.91|480.52|476.52|27
1614331320000|2021-02-26 09:22:00|480.57|476.57|480.4|476.4|480.73|476.73|480.32|476.32|29
1614331330000|2021-02-26 09:22:10|480.41|476.41|480.26|476.26|480.42|476.42|480.02|476.02|27
1614331340000|2021-02-26 09:22:20|480.25|476.25|481.24|477.24|481.3|477.3|480.25|476.25|33
1614331350000|2021-02-26 09:22:30|481.23|477.23|481.37|477.37|481.6|477.6|481.23|477.23|27
1614331360000|2021-02-26 09:22:40|481.41|477.41|481.52|477.52|481.87|477.87|481.41|477.41|29
1614331370000|2021-02-26 09:22:50|481.53|477.53|481.41|477.41|481.69|477.69|481.39|477.39|30
1614331380000|2021-02-26 09:23:00|481.4|477.4|480.98|476.98|481.41|477.41|480.91|476.91|36
1614331390000|2021-02-26 09:23:10|481|477|480.69|476.69|481|477|480.59|476.59|32
1614331400000|2021-02-26 09:23:20|480.72|476.72|480.64|476.64|480.9|476.9|480.53|476.53|34
1614331410000|2021-02-26 09:23:30|480.71|476.71|480.86|476.86|480.9|476.9|480.68|476.68|31
1614331420000|2021-02-26 09:23:40|480.88|476.88|480.8|476.8|480.89|476.89|480.77|476.77|27
1614331430000|2021-02-26 09:23:50|480.78|476.78|480.67|476.67|480.84|476.84|480.62|476.62|27
1614331440000|2021-02-26 09:24:00|480.66|476.66|481.13|477.13|481.13|477.13|480.64|476.64|26
1614331450000|2021-02-26 09:24:10|481.14|477.14|482.19|478.19|482.19|478.19|481.14|477.14|29
1614331460000|2021-02-26 09:24:20|482.2|478.2|482.86|478.86|483.03|479.03|482.16|478.16|27
1614331470000|2021-02-26 09:24:30|482.87|478.87|482.48|478.48|482.96|478.96|482.48|478.48|27
1614331480000|2021-02-26 09:24:40|482.49|478.49|482.23|478.23|482.59|478.59|482.23|478.23|28
1614331490000|2021-02-26 09:24:50|482.19|478.19|482.15|478.15|482.27|478.27|482.03|478.03|33
1614331500000|2021-02-26 09:25:00|482.14|478.14|481.58|477.58|482.31|478.31|481.58|477.58|29
1614331510000|2021-02-26 09:25:10|481.61|477.61|481.73|477.73|481.99|477.99|481.11|477.11|33
1614331520000|2021-02-26 09:25:20|481.7|477.7|481.88|477.88|481.9|477.9|481.46|477.46|31
1614331530000|2021-02-26 09:25:30|481.93|477.93|481.97|477.97|482.14|478.14|481.93|477.93|25
1614331540000|2021-02-26 09:25:40|481.98|477.98|482.36|478.36|482.37|478.37|481.9|477.9|27
1614331550000|2021-02-26 09:25:50|482.37|478.37|482.35|478.35|482.43|478.43|482.33|478.33|27
1614331560000|2021-02-26 09:26:00|482.36|478.36|481.86|477.86|482.36|478.36|481.78|477.78|30
1614331570000|2021-02-26 09:26:10|481.85|477.85|481.68|477.68|481.85|477.85|481.6|477.6|31
1614331580000|2021-02-26 09:26:20|481.7|477.7|482.16|478.16|482.2|478.2|481.66|477.66|31
1614331590000|2021-02-26 09:26:30|482.17|478.17|482.43|478.43|482.53|478.53|482.17|478.17|29
1614331600000|2021-02-26 09:26:40|482.44|478.44|482.13|478.13|482.53|478.53|481.99|477.99|34
1614331610000|2021-02-26 09:26:50|482.14|478.14|482.15|478.15|482.24|478.24|481.91|477.91|30
1614331620000|2021-02-26 09:27:00|482.22|478.22|482.3|478.3|482.32|478.32|482.2|478.2|28
1614331630000|2021-02-26 09:27:10|482.28|478.28|482.44|478.44|482.56|478.56|482.02|478.02|29
1614331640000|2021-02-26 09:27:20|482.45|478.45|482.71|478.71|482.8|478.8|482.2|478.2|29
1614331650000|2021-02-26 09:27:30|482.57|478.57|482.56|478.56|482.7|478.7|482.51|478.51|29
1614331660000|2021-02-26 09:27:40|482.55|478.55|482.22|478.22|482.55|478.55|482.16|478.16|28
1614331670000|2021-02-26 09:27:50|482.24|478.24|482.31|478.31|482.34|478.34|482.17|478.17|25
1614331680000|2021-02-26 09:28:00|482.4|478.4|482.41|478.41|482.42|478.42|482.31|478.31|23
1614331690000|2021-02-26 09:28:10|482.4|478.4|482.29|478.29|482.41|478.41|482.27|478.27|13
1614331700000|2021-02-26 09:28:20|482.31|478.31|482.86|478.86|482.92|478.92|482.31|478.31|32
1614331710000|2021-02-26 09:28:30|482.84|478.84|482.64|478.64|482.85|478.85|482.63|478.63|21
1614331720000|2021-02-26 09:28:40|482.67|478.67|481.95|477.95|482.67|478.67|481.95|477.95|30
1614331730000|2021-02-26 09:28:50|481.96|477.96|481.66|477.66|482.08|478.08|481.66|477.66|31
1614331740000|2021-02-26 09:29:00|481.71|477.71|481.61|477.61|481.8|477.8|481.56|477.56|27
1614331750000|2021-02-26 09:29:10|481.63|477.63|481.45|477.45|481.68|477.68|481.25|477.25|34
1614331760000|2021-02-26 09:29:20|481.36|477.36|481.54|477.54|481.8|477.8|481.28|477.28|35
1614331770000|2021-02-26 09:29:30|481.58|477.58|481.43|477.43|481.58|477.58|481.42|477.42|24
1614331780000|2021-02-26 09:29:40|481.36|477.36|480.59|476.59|481.36|477.36|480.59|476.59|34
1614331790000|2021-02-26 09:29:50|480.58|476.58|480.18|476.18|480.9|476.9|480.18|476.18|35
1614331800000|2021-02-26 09:30:00|480.13|476.13|480.21|476.21|480.26|476.26|480.01|476.01|27
1614331810000|2021-02-26 09:30:10|480.24|476.24|480.93|476.93|480.93|476.93|480.24|476.24|32
1614331820000|2021-02-26 09:30:20|480.94|476.94|480.77|476.77|481.37|477.37|480.75|476.75|33
1614331830000|2021-02-26 09:30:30|480.93|476.93|480.96|476.96|481|477|480.89|476.89|27
1614331840000|2021-02-26 09:30:40|480.86|476.86|480.54|476.54|480.96|476.96|480.31|476.31|26
1614331850000|2021-02-26 09:30:50|480.51|476.51|480.53|476.53|480.53|476.53|480.31|476.31|29
1614331860000|2021-02-26 09:31:00|480.5|476.5|480|476|480.5|476.5|480|476|34
1614331870000|2021-02-26 09:31:10|479.95|475.95|479.93|475.93|480.18|476.18|479.93|475.93|24
1614331880000|2021-02-26 09:31:20|480.03|476.03|480.24|476.24|480.34|476.34|480.03|476.03|26
1614331890000|2021-02-26 09:31:30|480.22|476.22|479.87|475.87|480.22|476.22|479.76|475.76|21
1614331900000|2021-02-26 09:31:40|479.86|475.86|479.66|475.66|479.88|475.88|479.57|475.57|23
1614331910000|2021-02-26 09:31:50|479.61|475.61|479.81|475.81|480.08|476.08|479.57|475.57|35
1614331920000|2021-02-26 09:32:00|479.75|475.75|479.69|475.69|479.83|475.83|479.53|475.53|33
1614331930000|2021-02-26 09:32:10|479.85|475.85|480.09|476.09|480.1|476.1|479.85|475.85|25
1614331940000|2021-02-26 09:32:20|480.08|476.08|480.39|476.39|480.4|476.4|480.08|476.08|20
1614331950000|2021-02-26 09:32:30|480.4|476.4|480.25|476.25|480.4|476.4|480.16|476.16|27
1614331960000|2021-02-26 09:32:40|480.27|476.27|480.63|476.63|480.63|476.63|480.27|476.27|22
1614331970000|2021-02-26 09:32:50|480.58|476.58|480.47|476.47|480.58|476.58|480.43|476.43|11
1614331980000|2021-02-26 09:33:00|480.46|476.46|480.42|476.42|480.46|476.46|480.23|476.23|24
1614331990000|2021-02-26 09:33:10|480.46|476.46|481.33|477.33|481.35|477.35|480.46|476.46|32
1614332000000|2021-02-26 09:33:20|481.36|477.36|481.62|477.62|481.77|477.77|481.36|477.36|27
1614332010000|2021-02-26 09:33:30|481.61|477.61|481.69|477.69|481.7|477.7|481.61|477.61|16
1614332020000|2021-02-26 09:33:40|481.67|477.67|481.26|477.26|481.76|477.76|481.18|477.18|30
1614332030000|2021-02-26 09:33:50|481.2|477.2|481.28|477.28|481.31|477.31|481.09|477.09|30
1614332040000|2021-02-26 09:34:00|481.34|477.34|481.78|477.78|481.82|477.82|481.28|477.28|26
1614332050000|2021-02-26 09:34:10|481.74|477.74|481.38|477.38|481.74|477.74|481.35|477.35|36
1614332060000|2021-02-26 09:34:20|481.28|477.28|481.22|477.22|481.43|477.43|481.15|477.15|31
1614332070000|2021-02-26 09:34:30|481.19|477.19|481.02|477.02|481.22|477.22|480.87|476.87|31
1614332080000|2021-02-26 09:34:40|481.01|477.01|481.65|477.65|481.65|477.65|480.9|476.9|26
1614332090000|2021-02-26 09:34:50|481.67|477.67|481.58|477.58|481.75|477.75|481.3|477.3|32
1614332100000|2021-02-26 09:35:00|481.59|477.59|481.46|477.46|481.68|477.68|481.46|477.46|23
1614332110000|2021-02-26 09:35:10|481.45|477.45|481.26|477.26|481.48|477.48|481.2|477.2|28
1614332120000|2021-02-26 09:35:20|481.37|477.37|481.88|477.88|481.89|477.89|481.37|477.37|30
1614332130000|2021-02-26 09:35:30|481.91|477.91|482.4|478.4|482.48|478.48|481.91|477.91|29
1614332140000|2021-02-26 09:35:40|482.41|478.41|482.51|478.51|483.09|479.09|482.41|478.41|25
1614332150000|2021-02-26 09:35:50|482.58|478.58|483.28|479.28|483.38|479.38|482.51|478.51|22
1614332160000|2021-02-26 09:36:00|483.23|479.23|483.25|479.25|483.49|479.49|482.28|478.28|28
1614332170000|2021-02-26 09:36:10|483.28|479.28|483.17|479.17|483.32|479.32|482.98|478.98|22
1614332180000|2021-02-26 09:36:20|483.14|479.14|483.22|479.22|483.22|479.22|482.62|478.62|31
1614332190000|2021-02-26 09:36:30|483.15|479.15|483.31|479.31|483.42|479.42|483.13|479.13|30
1614332200000|2021-02-26 09:36:40|483.29|479.29|482.42|478.42|483.29|479.29|482.42|478.42|34
1614332210000|2021-02-26 09:36:50|482.4|478.4|481.78|477.78|482.44|478.44|481.78|477.78|29
1614332220000|2021-02-26 09:37:00|481.77|477.77|482.01|478.01|482.14|478.14|481.77|477.77|27
1614332230000|2021-02-26 09:37:10|482|478|481.95|477.95|482.27|478.27|481.87|477.87|36
1614332240000|2021-02-26 09:37:20|481.94|477.94|482.23|478.23|482.34|478.34|481.94|477.94|32
1614332250000|2021-02-26 09:37:30|482.21|478.21|482.19|478.19|482.36|478.36|482.16|478.16|24
1614332260000|2021-02-26 09:37:40|482.21|478.21|481.81|477.81|482.28|478.28|481.81|477.81|31
1614332270000|2021-02-26 09:37:50|481.79|477.79|481.78|477.78|481.8|477.8|481.58|477.58|26
1614332280000|2021-02-26 09:38:00|481.79|477.79|482.21|478.21|482.39|478.39|481.79|477.79|28
1614332290000|2021-02-26 09:38:10|482.24|478.24|482.9|478.9|482.92|478.92|482.24|478.24|29
1614332300000|2021-02-26 09:38:20|483.03|479.03|482.98|478.98|483.05|479.05|482.74|478.74|29
1614332310000|2021-02-26 09:38:30|483.05|479.05|483.2|479.2|483.34|479.34|483.05|479.05|25
1614332320000|2021-02-26 09:38:40|483.17|479.17|483.26|479.26|483.26|479.26|482.96|478.96|27
1614332330000|2021-02-26 09:38:50|483.42|479.42|483.77|479.77|484.13|480.13|483.42|479.42|30
1614332340000|2021-02-26 09:39:00|483.78|479.78|484.26|480.26|484.28|480.28|483.78|479.78|26
1614332350000|2021-02-26 09:39:10|484.16|480.16|484.49|480.49|484.51|480.51|484.02|480.02|27
1614332360000|2021-02-26 09:39:20|484.5|480.5|484.4|480.4|484.62|480.62|484.33|480.33|35
1614332370000|2021-02-26 09:39:30|484.49|480.49|484.71|480.71|484.78|480.78|484.48|480.48|23
1614332380000|2021-02-26 09:39:40|484.66|480.66|484.02|480.02|484.66|480.66|484|480|33
1614332390000|2021-02-26 09:39:50|484.05|480.05|483.89|479.89|484.11|480.11|483.83|479.83|32
1614332400000|2021-02-26 09:40:00|483.9|479.9|484.21|480.21|484.22|480.22|483.48|479.48|34
1614332410000|2021-02-26 09:40:10|484.17|480.17|483.61|479.61|484.17|480.17|483.61|479.61|31
1614332420000|2021-02-26 09:40:20|483.57|479.57|483.04|479.04|483.57|479.57|483.01|479.01|31
1614332430000|2021-02-26 09:40:30|483.01|479.01|482.79|478.79|483.06|479.06|482.75|478.75|32
1614332440000|2021-02-26 09:40:40|482.78|478.78|482.8|478.8|483.01|479.01|482.78|478.78|29
1614332450000|2021-02-26 09:40:50|482.82|478.82|482.65|478.65|482.83|478.83|482.57|478.57|20
1614332460000|2021-02-26 09:41:00|482.64|478.64|482.86|478.86|482.87|478.87|482.55|478.55|27
1614332470000|2021-02-26 09:41:10|482.85|478.85|482.96|478.96|483.12|479.12|482.76|478.76|27
1614332480000|2021-02-26 09:41:20|482.95|478.95|482.42|478.42|482.95|478.95|482.42|478.42|33
1614332490000|2021-02-26 09:41:30|482.35|478.35|482.08|478.08|482.35|478.35|481.79|477.79|34
1614332500000|2021-02-26 09:41:40|482.05|478.05|482.14|478.14|482.2|478.2|481.93|477.93|28
1614332510000|2021-02-26 09:41:50|482.11|478.11|481.86|477.86|482.11|478.11|481.75|477.75|25
1614332520000|2021-02-26 09:42:00|481.85|477.85|482.35|478.35|482.35|478.35|481.78|477.78|28
1614332530000|2021-02-26 09:42:10|482.38|478.38|482.34|478.34|482.38|478.38|482.28|478.28|20
1614332540000|2021-02-26 09:42:20|482.49|478.49|483.09|479.09|483.09|479.09|482.48|478.48|30
1614332550000|2021-02-26 09:42:30|482.89|478.89|483.02|479.02|483.18|479.18|482.89|478.89|28
1614332560000|2021-02-26 09:42:40|483.04|479.04|482.51|478.51|483.04|479.04|482.51|478.51|30
1614332570000|2021-02-26 09:42:50|482.54|478.54|482.5|478.5|482.6|478.6|482.28|478.28|32
1614332580000|2021-02-26 09:43:00|482.49|478.49|481.83|477.83|482.5|478.5|481.83|477.83|37
1614332590000|2021-02-26 09:43:10|481.89|477.89|481.53|477.53|481.89|477.89|481.51|477.51|29
1614332600000|2021-02-26 09:43:20|481.54|477.54|481.2|477.2|481.54|477.54|481.2|477.2|33
1614332610000|2021-02-26 09:43:30|481.19|477.19|481.39|477.39|481.39|477.39|481.05|477.05|27
1614332620000|2021-02-26 09:43:40|481.4|477.4|481.74|477.74|481.84|477.84|481.39|477.39|31
1614332630000|2021-02-26 09:43:50|481.69|477.69|481.87|477.87|481.92|477.92|481.69|477.69|30
1614332640000|2021-02-26 09:44:00|481.83|477.83|482.18|478.18|482.19|478.19|481.76|477.76|29
1614332650000|2021-02-26 09:44:10|482.19|478.19|482.91|478.91|482.91|478.91|482.19|478.19|24
1614332660000|2021-02-26 09:44:20|482.92|478.92|482.83|478.83|483|479|482.62|478.62|34
1614332670000|2021-02-26 09:44:30|482.84|478.84|482.95|478.95|482.99|478.99|482.78|478.78|22
1614332680000|2021-02-26 09:44:40|482.96|478.96|483.22|479.22|483.31|479.31|482.92|478.92|22
1614332690000|2021-02-26 09:44:50|483.23|479.23|483.15|479.15|483.53|479.53|483.04|479.04|24
1614332700000|2021-02-26 09:45:00|483.16|479.16|483.17|479.17|483.2|479.2|482.87|478.87|26
1614332710000|2021-02-26 09:45:10|483.18|479.18|482.64|478.64|483.18|479.18|482.6|478.6|35
1614332720000|2021-02-26 09:45:20|482.66|478.66|482.8|478.8|482.8|478.8|482.35|478.35|35
1614332730000|2021-02-26 09:45:30|482.79|478.79|482.85|478.85|482.85|478.85|482.59|478.59|26
1614332740000|2021-02-26 09:45:40|482.87|478.87|483.26|479.26|483.28|479.28|482.87|478.87|24
1614332750000|2021-02-26 09:45:50|483.24|479.24|483.49|479.49|483.49|479.49|483.24|479.24|23
1614332760000|2021-02-26 09:46:00|483.5|479.5|484.32|480.32|484.32|480.32|483.5|479.5|35
1614332770000|2021-02-26 09:46:10|484.31|480.31|484.59|480.59|484.67|480.67|484.31|480.31|37
1614332780000|2021-02-26 09:46:20|484.66|480.66|485.28|481.28|485.29|481.29|484.64|480.64|29
1614332790000|2021-02-26 09:46:30|485.41|481.41|485.48|481.48|485.66|481.66|485.31|481.31|31
1614332800000|2021-02-26 09:46:40|485.49|481.49|485.27|481.27|485.7|481.7|485.27|481.27|28
1614332810000|2021-02-26 09:46:50|485.24|481.24|485.83|481.83|485.83|481.83|485.19|481.19|30
1614332820000|2021-02-26 09:47:00|485.82|481.82|486.13|482.13|486.13|482.13|485.82|481.82|14
1614332830000|2021-02-26 09:47:10|486.14|482.14|486.2|482.2|486.2|482.2|485.69|481.69|36
1614332840000|2021-02-26 09:47:20|486.19|482.19|486.29|482.29|486.52|482.52|486.06|482.06|36
1614332850000|2021-02-26 09:47:30|486.28|482.28|486.63|482.63|486.71|482.71|486.21|482.21|32
1614332860000|2021-02-26 09:47:40|486.64|482.64|486.63|482.63|486.77|482.77|486.55|482.55|25
1614332870000|2021-02-26 09:47:50|486.62|482.62|486.39|482.39|486.68|482.68|486.25|482.25|32
1614332880000|2021-02-26 09:48:00|486.5|482.5|486.33|482.33|486.7|482.7|486.25|482.25|35
1614332890000|2021-02-26 09:48:10|486.18|482.18|486.34|482.34|486.61|482.61|486.04|482.04|34
1614332900000|2021-02-26 09:48:20|486.26|482.26|486.15|482.15|486.55|482.55|486.1|482.1|35
1614332910000|2021-02-26 09:48:30|486.17|482.17|486.26|482.26|486.44|482.44|486.14|482.14|32
1614332920000|2021-02-26 09:48:40|486.27|482.27|486.42|482.42|486.42|482.42|486.25|482.25|32
1614332930000|2021-02-26 09:48:50|486.48|482.48|486.63|482.63|486.63|482.63|486.44|482.44|32
1614332940000|2021-02-26 09:49:00|486.64|482.64|487|483|487.03|483.03|486.52|482.52|32
1614332950000|2021-02-26 09:49:10|486.98|482.98|486.9|482.9|487.01|483.01|486.82|482.82|31
1614332960000|2021-02-26 09:49:20|486.91|482.91|486.96|482.96|486.97|482.97|486.67|482.67|33
1614332970000|2021-02-26 09:49:30|487.01|483.01|487.14|483.14|487.17|483.17|486.88|482.88|34
1614332980000|2021-02-26 09:49:40|487.1|483.1|487.1|483.1|487.27|483.27|486.94|482.94|30
1614332990000|2021-02-26 09:49:50|487.09|483.09|487.19|483.19|487.28|483.28|487.05|483.05|25
1614333000000|2021-02-26 09:50:00|487.21|483.21|486.98|482.98|487.51|483.51|486.95|482.95|33
1614333010000|2021-02-26 09:50:10|486.97|482.97|486.63|482.63|486.97|482.97|486.58|482.58|26
1614333020000|2021-02-26 09:50:20|486.65|482.65|486.68|482.68|486.77|482.77|486.64|482.64|27
1614333030000|2021-02-26 09:50:30|486.69|482.69|486.69|482.69|486.75|482.75|486.66|482.66|24
1614333040000|2021-02-26 09:50:40|486.7|482.7|486.92|482.92|486.94|482.94|486.66|482.66|32
1614333050000|2021-02-26 09:50:50|487.02|483.02|487.17|483.17|487.2|483.2|487.02|483.02|29
1614333060000|2021-02-26 09:51:00|487.18|483.18|486.72|482.72|487.2|483.2|486.69|482.69|30
1614333070000|2021-02-26 09:51:10|486.73|482.73|486.5|482.5|486.74|482.74|486.3|482.3|29
1614333080000|2021-02-26 09:51:20|486.53|482.53|486.33|482.33|486.64|482.64|486.32|482.32|33
1614333090000|2021-02-26 09:51:30|486.34|482.34|486.17|482.17|486.38|482.38|486.13|482.13|30
1614333100000|2021-02-26 09:51:40|486.15|482.15|486.13|482.13|486.15|482.15|486.06|482.06|19
1614333110000|2021-02-26 09:51:50|486.11|482.11|486.25|482.25|486.26|482.26|486.1|482.1|27
1614333120000|2021-02-26 09:52:00|486.27|482.27|486.4|482.4|486.79|482.79|486.27|482.27|35
1614333130000|2021-02-26 09:52:10|486.26|482.26|486.22|482.22|486.34|482.34|486.09|482.09|28
1614333140000|2021-02-26 09:52:20|486.23|482.23|486.2|482.2|486.38|482.38|486.2|482.2|33
1614333150000|2021-02-26 09:52:30|486.22|482.22|486.06|482.06|486.25|482.25|486.06|482.06|25
1614333160000|2021-02-26 09:52:40|486.12|482.12|485.8|481.8|486.12|482.12|485.76|481.76|30
1614333170000|2021-02-26 09:52:50|485.79|481.79|486.26|482.26|486.26|482.26|485.78|481.78|33
1614333180000|2021-02-26 09:53:00|486.27|482.27|486.81|482.81|487.04|483.04|486.26|482.26|27
1614333190000|2021-02-26 09:53:10|486.83|482.83|486.31|482.31|486.83|482.83|486.31|482.31|35
1614333200000|2021-02-26 09:53:20|486.48|482.48|486.77|482.77|486.86|482.86|486.33|482.33|28
1614333210000|2021-02-26 09:53:30|486.74|482.74|486.66|482.66|486.75|482.75|486.64|482.64|23
1614333220000|2021-02-26 09:53:40|486.68|482.68|487.06|483.06|487.22|483.22|486.68|482.68|28
1614333230000|2021-02-26 09:53:50|487.05|483.05|486.76|482.76|487.11|483.11|486.68|482.68|33
1614333240000|2021-02-26 09:54:00|486.73|482.73|485.85|481.85|486.73|482.73|485.83|481.83|34
1614333250000|2021-02-26 09:54:10|485.86|481.86|486.48|482.48|486.52|482.52|485.8|481.8|30
1614333260000|2021-02-26 09:54:20|486.78|482.78|487.08|483.08|487.08|483.08|486.73|482.73|30
1614333270000|2021-02-26 09:54:30|487.11|483.11|487.25|483.25|487.26|483.26|487.09|483.09|24
1614333280000|2021-02-26 09:54:40|487.24|483.24|487.21|483.21|487.27|483.27|487.11|483.11|16
1614333290000|2021-02-26 09:54:50|487.17|483.17|487.18|483.18|487.24|483.24|487.03|483.03|24
1614333300000|2021-02-26 09:55:00|487.17|483.17|487.09|483.09|487.31|483.31|486.91|482.91|32
1614333310000|2021-02-26 09:55:10|487.11|483.11|487.15|483.15|487.33|483.33|487.11|483.11|33
1614333320000|2021-02-26 09:55:20|487.17|483.17|487.36|483.36|487.36|483.36|487.1|483.1|28
1614333330000|2021-02-26 09:55:30|487.38|483.38|487.33|483.33|487.69|483.69|487.24|483.24|22
1614333340000|2021-02-26 09:55:40|487.34|483.34|487.51|483.51|487.57|483.57|487.32|483.32|30
1614333350000|2021-02-26 09:55:50|487.5|483.5|487.54|483.54|487.73|483.73|487.36|483.36|30
1614333360000|2021-02-26 09:56:00|487.53|483.53|487.39|483.39|487.53|483.53|487.15|483.15|30
1614333370000|2021-02-26 09:56:10|487.24|483.24|487.1|483.1|487.31|483.31|486.89|482.89|35
1614333380000|2021-02-26 09:56:20|487.06|483.06|487|483|487.16|483.16|487|483|26
1614333390000|2021-02-26 09:56:30|486.99|482.99|486.79|482.79|487.06|483.06|486.62|482.62|32
1614333400000|2021-02-26 09:56:40|486.78|482.78|487.33|483.33|487.33|483.33|486.76|482.76|32
1614333410000|2021-02-26 09:56:50|487.3|483.3|487.48|483.48|487.48|483.48|487.3|483.3|24
1614333420000|2021-02-26 09:57:00|487.52|483.52|488.04|484.04|488.23|484.23|487.44|483.44|31
1614333430000|2021-02-26 09:57:10|488.21|484.21|488.03|484.03|488.27|484.27|488|484|33
1614333440000|2021-02-26 09:57:20|488|484|488.31|484.31|488.37|484.37|488|484|26
1614333450000|2021-02-26 09:57:30|488.36|484.36|488.38|484.38|488.53|484.53|488.1|484.1|33
1614333460000|2021-02-26 09:57:40|488.3|484.3|487.96|483.96|488.3|484.3|487.84|483.84|30
1614333470000|2021-02-26 09:57:50|487.95|483.95|487.59|483.59|487.95|483.95|487.57|483.57|32
1614333480000|2021-02-26 09:58:00|487.62|483.62|487.46|483.46|487.71|483.71|487.46|483.46|35
1614333490000|2021-02-26 09:58:10|487.49|483.49|487.57|483.57|487.66|483.66|487.4|483.4|36
1614333500000|2021-02-26 09:58:20|487.49|483.49|487.55|483.55|487.79|483.79|487.4|483.4|26
1614333510000|2021-02-26 09:58:30|487.53|483.53|486.8|482.8|487.73|483.73|486.79|482.79|34
1614333520000|2021-02-26 09:58:40|486.88|482.88|486.73|482.73|486.94|482.94|486.73|482.73|27
1614333530000|2021-02-26 09:58:50|486.74|482.74|486.84|482.84|487.02|483.02|486.72|482.72|24
1614333540000|2021-02-26 09:59:00|486.82|482.82|486.71|482.71|486.89|482.89|486.68|482.68|30
1614333550000|2021-02-26 09:59:10|486.7|482.7|486.46|482.46|486.72|482.72|486.46|482.46|20
1614333560000|2021-02-26 09:59:20|486.32|482.32|486.97|482.97|486.97|482.97|486.32|482.32|29
1614333570000|2021-02-26 09:59:30|486.95|482.95|487.5|483.5|487.59|483.59|486.95|482.95|24
1614333580000|2021-02-26 09:59:40|487.17|483.17|487.36|483.36|487.53|483.53|487.09|483.09|29
1614333590000|2021-02-26 09:59:50|487.37|483.37|487.26|483.26|487.42|483.42|487.22|483.22|21
1614333600000|2021-02-26 10:00:00|487.27|483.27|487.14|483.14|487.27|483.27|486.94|482.94|30
1614333610000|2021-02-26 10:00:10|487.16|483.16|487.04|483.04|487.23|483.23|487.04|483.04|32
1614333620000|2021-02-26 10:00:20|487.06|483.06|487.55|483.55|487.56|483.56|487.06|483.06|32
1614333630000|2021-02-26 10:00:30|487.53|483.53|487.94|483.94|487.94|483.94|487.53|483.53|22
1614333640000|2021-02-26 10:00:40|487.93|483.93|488.3|484.3|488.4|484.4|487.91|483.91|32
1614333650000|2021-02-26 10:00:50|488.28|484.28|488.05|484.05|488.41|484.41|488.05|484.05|19
1614333660000|2021-02-26 10:01:00|488|484|487.62|483.62|488|484|487.62|483.62|30
1614333670000|2021-02-26 10:01:10|487.58|483.58|486.94|482.94|487.58|483.58|486.9|482.9|34
1614333680000|2021-02-26 10:01:20|486.93|482.93|486.85|482.85|486.98|482.98|486.65|482.65|37
1614333690000|2021-02-26 10:01:30|486.86|482.86|486.46|482.46|486.93|482.93|486.42|482.42|35
1614333700000|2021-02-26 10:01:40|486.42|482.42|486.12|482.12|486.51|482.51|486.08|482.08|30
1614333710000|2021-02-26 10:01:50|486.16|482.16|486.29|482.29|486.31|482.31|486.16|482.16|28
1614333720000|2021-02-26 10:02:00|486.26|482.26|485|481|486.3|482.3|485|481|27
1614333730000|2021-02-26 10:02:10|485.01|481.01|484.73|480.73|485.36|481.36|483.93|479.93|35
1614333740000|2021-02-26 10:02:20|484.71|480.71|484.85|480.85|484.9|480.9|484.57|480.57|33
1614333750000|2021-02-26 10:02:30|484.86|480.86|485.34|481.34|485.38|481.38|484.86|480.86|36
1614333760000|2021-02-26 10:02:40|485.35|481.35|485.5|481.5|485.72|481.72|485.34|481.34|30
1614333770000|2021-02-26 10:02:50|485.51|481.51|485.6|481.6|485.64|481.64|485.37|481.37|31
1614333780000|2021-02-26 10:03:00|485.62|481.62|485.09|481.09|485.67|481.67|485.05|481.05|34
1614333790000|2021-02-26 10:03:10|484.93|480.93|484.84|480.84|485.02|481.02|484.74|480.74|29
1614333800000|2021-02-26 10:03:20|484.83|480.83|485.05|481.05|485.34|481.34|484.82|480.82|33
1614333810000|2021-02-26 10:03:30|484.89|480.89|484.7|480.7|484.91|480.91|484.6|480.6|32
1614333820000|2021-02-26 10:03:40|484.84|480.84|484.89|480.89|485.02|481.02|484.67|480.67|35
1614333830000|2021-02-26 10:03:50|484.88|480.88|484.5|480.5|484.88|480.88|484.5|480.5|32
1614333840000|2021-02-26 10:04:00|484.54|480.54|484.33|480.33|484.57|480.57|484.33|480.33|26
1614333850000|2021-02-26 10:04:10|484.32|480.32|483.97|479.97|484.32|480.32|483.87|479.87|28
1614333860000|2021-02-26 10:04:20|484.04|480.04|483.32|479.32|484.05|480.05|483.32|479.32|31
1614333870000|2021-02-26 10:04:30|483.31|479.31|483.43|479.43|483.43|479.43|482.95|478.95|36
1614333880000|2021-02-26 10:04:40|483.45|479.45|483.59|479.59|483.78|479.78|483.43|479.43|27
1614333890000|2021-02-26 10:04:50|483.57|479.57|483.78|479.78|483.78|479.78|483.45|479.45|29
1614333900000|2021-02-26 10:05:00|483.75|479.75|484.05|480.05|484.11|480.11|483.75|479.75|28
1614333910000|2021-02-26 10:05:10|483.98|479.98|483.81|479.81|483.98|479.98|483.63|479.63|32
1614333920000|2021-02-26 10:05:20|483.83|479.83|483.82|479.82|484.04|480.04|483.81|479.81|30
1614333930000|2021-02-26 10:05:30|483.84|479.84|483.32|479.32|483.84|479.84|483.32|479.32|35
1614333940000|2021-02-26 10:05:40|483.31|479.31|483.18|479.18|483.57|479.57|483.1|479.1|31
1614333950000|2021-02-26 10:05:50|483.16|479.16|482.81|478.81|483.25|479.25|482.81|478.81|33
1614333960000|2021-02-26 10:06:00|482.78|478.78|482.74|478.74|482.91|478.91|482.56|478.56|33
1614333970000|2021-02-26 10:06:10|482.86|478.86|482.41|478.41|482.88|478.88|482.33|478.33|32
1614333980000|2021-02-26 10:06:20|482.4|478.4|483.15|479.15|483.19|479.19|482.24|478.24|35
1614333990000|2021-02-26 10:06:30|483.13|479.13|483.5|479.5|483.79|479.79|483.13|479.13|35
1614334000000|2021-02-26 10:06:40|483.47|479.47|483.55|479.55|483.65|479.65|483.36|479.36|35
1614334010000|2021-02-26 10:06:50|483.54|479.54|483.34|479.34|483.56|479.56|483.33|479.33|30
1614334020000|2021-02-26 10:07:00|483.35|479.35|483.38|479.38|483.5|479.5|483.35|479.35|33
1614334030000|2021-02-26 10:07:10|483.43|479.43|484.04|480.04|484.2|480.2|483.38|479.38|36
1614334040000|2021-02-26 10:07:20|484.33|480.33|485|481|485.02|481.02|484.31|480.31|31
1614334050000|2021-02-26 10:07:30|485.08|481.08|485.56|481.56|485.57|481.57|485.08|481.08|37
1614334060000|2021-02-26 10:07:40|485.57|481.57|485.22|481.22|485.61|481.61|485.19|481.19|29
1614334070000|2021-02-26 10:07:50|485.23|481.23|484.89|480.89|485.24|481.24|484.87|480.87|30
1614334080000|2021-02-26 10:08:00|484.88|480.88|484.7|480.7|484.9|480.9|484.69|480.69|18
1614334090000|2021-02-26 10:08:10|484.73|480.73|485.3|481.3|485.34|481.34|484.65|480.65|27
1614334100000|2021-02-26 10:08:20|485.23|481.23|485.3|481.3|485.44|481.44|485.12|481.12|33
1614334110000|2021-02-26 10:08:30|485.31|481.31|485.82|481.82|485.82|481.82|485.31|481.31|30
1614334120000|2021-02-26 10:08:40|485.8|481.8|485.55|481.55|485.92|481.92|485.54|481.54|28
1614334130000|2021-02-26 10:08:50|485.53|481.53|484.86|480.86|485.55|481.55|484.76|480.76|28
1614334140000|2021-02-26 10:09:00|484.84|480.84|485.03|481.03|485.1|481.1|484.76|480.76|27
1614334150000|2021-02-26 10:09:10|485.04|481.04|485.21|481.21|485.46|481.46|485.02|481.02|34
1614334160000|2021-02-26 10:09:20|485.18|481.18|485.29|481.29|485.33|481.33|485.04|481.04|29
1614334170000|2021-02-26 10:09:30|485.27|481.27|485.44|481.44|485.57|481.57|485.27|481.27|30
1614334180000|2021-02-26 10:09:40|485.38|481.38|485.7|481.7|485.73|481.73|485.3|481.3|27
1614334190000|2021-02-26 10:09:50|485.73|481.73|486.13|482.13|486.22|482.22|485.72|481.72|20
1614334200000|2021-02-26 10:10:00|486.27|482.27|486.2|482.2|486.27|482.27|486.1|482.1|28
1614334210000|2021-02-26 10:10:10|486.16|482.16|486.47|482.47|486.5|482.5|486.16|482.16|25
1614334220000|2021-02-26 10:10:20|486.52|482.52|486.81|482.81|486.88|482.88|486.33|482.33|28
1614334230000|2021-02-26 10:10:30|486.82|482.82|487.07|483.07|487.07|483.07|486.79|482.79|23
1614334240000|2021-02-26 10:10:40|487.12|483.12|487.15|483.15|487.18|483.18|486.84|482.84|24
1614334250000|2021-02-26 10:10:50|487.14|483.14|487.31|483.31|487.31|483.31|487.07|483.07|29
1614334260000|2021-02-26 10:11:00|487.32|483.32|487.02|483.02|487.46|483.46|487.02|483.02|33
1614334270000|2021-02-26 10:11:10|487.01|483.01|486.97|482.97|487.17|483.17|486.83|482.83|23
1614334280000|2021-02-26 10:11:20|486.98|482.98|486.75|482.75|487.02|483.02|486.53|482.53|23
1614334290000|2021-02-26 10:11:30|486.74|482.74|486.68|482.68|486.74|482.74|486.12|482.12|24
1614334300000|2021-02-26 10:11:40|486.67|482.67|486.6|482.6|486.81|482.81|486.6|482.6|34
1614334310000|2021-02-26 10:11:50|486.59|482.59|486.39|482.39|486.75|482.75|486.39|482.39|33
1614334320000|2021-02-26 10:12:00|486.37|482.37|486.51|482.51|486.64|482.64|486.33|482.33|34
1614334330000|2021-02-26 10:12:10|486.49|482.49|486.52|482.52|486.62|482.62|486.49|482.49|26
1614334340000|2021-02-26 10:12:20|486.48|482.48|486.45|482.45|486.5|482.5|486.4|482.4|30
1614334350000|2021-02-26 10:12:30|486.51|482.51|486.74|482.74|486.78|482.78|486.51|482.51|24
1614334360000|2021-02-26 10:12:40|486.82|482.82|486.5|482.5|486.83|482.83|486.47|482.47|29
1614334370000|2021-02-26 10:12:50|486.47|482.47|486.53|482.53|486.61|482.61|486.47|482.47|31
1614334380000|2021-02-26 10:13:00|486.54|482.54|486.07|482.07|486.54|482.54|485.99|481.99|32
1614334390000|2021-02-26 10:13:10|486.06|482.06|485.96|481.96|486.21|482.21|485.92|481.92|36
1614334400000|2021-02-26 10:13:20|485.95|481.95|486|482|486.02|482.02|485.75|481.75|29
1614334410000|2021-02-26 10:13:30|486.08|482.08|485.94|481.94|486.25|482.25|485.94|481.94|28
1614334420000|2021-02-26 10:13:40|485.89|481.89|485.33|481.33|485.89|481.89|485.33|481.33|24
1614334430000|2021-02-26 10:13:50|485.32|481.32|485.65|481.65|485.65|481.65|485.32|481.32|24
1614334440000|2021-02-26 10:14:00|485.68|481.68|485.97|481.97|486.03|482.03|485.66|481.66|29
1614334450000|2021-02-26 10:14:10|486.02|482.02|485.96|481.96|486.17|482.17|485.92|481.92|28
1614334460000|2021-02-26 10:14:20|485.95|481.95|485.86|481.86|485.98|481.98|485.7|481.7|25
1614334470000|2021-02-26 10:14:30|485.85|481.85|485.37|481.37|485.85|481.85|485.37|481.37|27
1614334480000|2021-02-26 10:14:40|485.33|481.33|484.86|480.86|485.36|481.36|484.83|480.83|27
1614334490000|2021-02-26 10:14:50|484.85|480.85|484.88|480.88|485.03|481.03|484.81|480.81|30
1614334500000|2021-02-26 10:15:00|484.89|480.89|484.8|480.8|484.9|480.9|484.61|480.61|27
1614334510000|2021-02-26 10:15:10|484.82|480.82|484.97|480.97|484.99|480.99|484.66|480.66|28
1614334520000|2021-02-26 10:15:20|485.01|481.01|485.19|481.19|485.26|481.26|484.98|480.98|31
1614334530000|2021-02-26 10:15:30|485.17|481.17|485.18|481.18|485.47|481.47|485.17|481.17|33
1614334540000|2021-02-26 10:15:40|485.16|481.16|484.89|480.89|485.17|481.17|484.85|480.85|33
1614334550000|2021-02-26 10:15:50|484.87|480.87|484.38|480.38|484.87|480.87|484.37|480.37|33
1614334560000|2021-02-26 10:16:00|484.41|480.41|484.03|480.03|484.5|480.5|484.02|480.02|25
1614334570000|2021-02-26 10:16:10|484.04|480.04|483.9|479.9|484.17|480.17|483.89|479.89|29
1614334580000|2021-02-26 10:16:20|483.86|479.86|484.27|480.27|484.28|480.28|483.86|479.86|33
1614334590000|2021-02-26 10:16:30|484.23|480.23|484.03|480.03|484.48|480.48|484.03|480.03|32
1614334600000|2021-02-26 10:16:40|484|480|483.8|479.8|484.08|480.08|483.75|479.75|26
1614334610000|2021-02-26 10:16:50|483.81|479.81|483.62|479.62|483.9|479.9|483.53|479.53|35
1614334620000|2021-02-26 10:17:00|483.64|479.64|483.89|479.89|483.89|479.89|483.59|479.59|32
1614334630000|2021-02-26 10:17:10|483.87|479.87|484.03|480.03|484.11|480.11|483.87|479.87|32
1614334640000|2021-02-26 10:17:20|483.97|479.97|484.9|480.9|484.9|480.9|483.87|479.87|29
1614334650000|2021-02-26 10:17:30|484.91|480.91|484.3|480.3|485.05|481.05|484.3|480.3|34
1614334660000|2021-02-26 10:17:40|484.32|480.32|484.24|480.24|484.4|480.4|484.1|480.1|34
1614334670000|2021-02-26 10:17:50|484.25|480.25|484.35|480.35|484.39|480.39|484.19|480.19|29
1614334680000|2021-02-26 10:18:00|484.34|480.34|484.07|480.07|484.39|480.39|483.97|479.97|35
1614334690000|2021-02-26 10:18:10|484.06|480.06|483.76|479.76|484.16|480.16|483.76|479.76|27
1614334700000|2021-02-26 10:18:20|483.77|479.77|484.1|480.1|484.1|480.1|483.77|479.77|26
1614334710000|2021-02-26 10:18:30|484.07|480.07|484.02|480.02|484.31|480.31|484.02|480.02|31
1614334720000|2021-02-26 10:18:40|484.05|480.05|484.23|480.23|484.23|480.23|484.05|480.05|23
1614334730000|2021-02-26 10:18:50|484.24|480.24|484.26|480.26|484.31|480.31|484.18|480.18|33
1614334740000|2021-02-26 10:19:00|484.24|480.24|484.15|480.15|484.37|480.37|484.13|480.13|25
1614334750000|2021-02-26 10:19:10|484.16|480.16|484.69|480.69|484.69|480.69|484.16|480.16|29
1614334760000|2021-02-26 10:19:20|484.7|480.7|484.78|480.78|484.89|480.89|484.56|480.56|24
1614334770000|2021-02-26 10:19:30|484.79|480.79|484.76|480.76|484.8|480.8|484.7|480.7|20
1614334780000|2021-02-26 10:19:40|484.7|480.7|484.71|480.71|484.89|480.89|484.59|480.59|29
1614334790000|2021-02-26 10:19:50|484.67|480.67|484.65|480.65|484.86|480.86|484.65|480.65|21
1614334800000|2021-02-26 10:20:00|484.67|480.67|485.17|481.17|485.17|481.17|484.65|480.65|28
1614334810000|2021-02-26 10:20:10|485.2|481.2|484.94|480.94|485.21|481.21|484.9|480.9|29
1614334820000|2021-02-26 10:20:20|484.95|480.95|484.82|480.82|485.26|481.26|484.82|480.82|26
1614334830000|2021-02-26 10:20:30|484.83|480.83|484.99|480.99|484.99|480.99|484.77|480.77|29
1614334840000|2021-02-26 10:20:40|484.96|480.96|484.75|480.75|485.07|481.07|484.75|480.75|30
1614334850000|2021-02-26 10:20:50|484.73|480.73|484.75|480.75|484.84|480.84|484.65|480.65|29
1614334860000|2021-02-26 10:21:00|484.7|480.7|484.74|480.74|484.74|480.74|484.67|480.67|10
1614334870000|2021-02-26 10:21:10|484.71|480.71|485.24|481.24|485.24|481.24|484.7|480.7|25
1614334880000|2021-02-26 10:21:20|485.31|481.31|485.66|481.66|485.66|481.66|485.24|481.24|27
1614334890000|2021-02-26 10:21:30|485.62|481.62|485.87|481.87|485.89|481.89|485.57|481.57|31
1614334900000|2021-02-26 10:21:40|485.88|481.88|485.96|481.96|486.04|482.04|485.59|481.59|25
1614334910000|2021-02-26 10:21:50|485.65|481.65|485.8|481.8|486.02|482.02|485.62|481.62|29
1614334920000|2021-02-26 10:22:00|485.74|481.74|485.46|481.46|485.74|481.74|485.39|481.39|29
1614334930000|2021-02-26 10:22:10|485.49|481.49|485.96|481.96|485.96|481.96|485.49|481.49|31
1614334940000|2021-02-26 10:22:20|485.97|481.97|486.32|482.32|486.36|482.36|485.97|481.97|31
1614334950000|2021-02-26 10:22:30|486.33|482.33|486.64|482.64|486.72|482.72|486.3|482.3|31
1614334960000|2021-02-26 10:22:40|486.65|482.65|487.1|483.1|487.27|483.27|486.61|482.61|31
1614334970000|2021-02-26 10:22:50|487.03|483.03|487.54|483.54|487.54|483.54|487.03|483.03|32
1614334980000|2021-02-26 10:23:00|487.59|483.59|487.83|483.83|487.88|483.88|487.59|483.59|26
1614334990000|2021-02-26 10:23:10|487.89|483.89|488.35|484.35|488.35|484.35|487.79|483.79|20
1614335000000|2021-02-26 10:23:20|488.42|484.42|488.81|484.81|488.81|484.81|488.31|484.31|30
1614335010000|2021-02-26 10:23:30|488.82|484.82|488.79|484.79|489.08|485.08|488.79|484.79|36
1614335020000|2021-02-26 10:23:40|488.78|484.78|488.63|484.63|488.78|484.78|488.41|484.41|31
1614335030000|2021-02-26 10:23:50|488.7|484.7|488.84|484.84|488.9|484.9|488.61|484.61|34
1614335040000|2021-02-26 10:24:00|488.87|484.87|488.8|484.8|488.89|484.89|488.77|484.77|29
1614335050000|2021-02-26 10:24:10|488.78|484.78|488.23|484.23|488.82|484.82|488.22|484.22|34
1614335060000|2021-02-26 10:24:20|488.25|484.25|488.33|484.33|488.39|484.39|488.06|484.06|33
1614335070000|2021-02-26 10:24:30|488.34|484.34|488.49|484.49|488.64|484.64|488.3|484.3|28
1614335080000|2021-02-26 10:24:40|488.52|484.52|488.76|484.76|488.76|484.76|488.49|484.49|25
1614335090000|2021-02-26 10:24:50|488.78|484.78|488.42|484.42|488.84|484.84|488.21|484.21|33
1614335100000|2021-02-26 10:25:00|488.38|484.38|487.91|483.91|488.38|484.38|487.91|483.91|32
1614335110000|2021-02-26 10:25:10|487.9|483.9|487.17|483.17|487.91|483.91|487.17|483.17|31
1614335120000|2021-02-26 10:25:20|487.19|483.19|487.37|483.37|487.44|483.44|486.95|482.95|32
1614335130000|2021-02-26 10:25:30|487.51|483.51|487.37|483.37|487.52|483.52|487.33|483.33|25
1614335140000|2021-02-26 10:25:40|487.39|483.39|487.87|483.87|487.93|483.93|487.33|483.33|32
1614335150000|2021-02-26 10:25:50|487.84|483.84|488.21|484.21|488.32|484.32|487.73|483.73|31
1614335160000|2021-02-26 10:26:00|488.18|484.18|487.94|483.94|488.23|484.23|487.94|483.94|30
1614335170000|2021-02-26 10:26:10|487.99|483.99|488.34|484.34|488.34|484.34|487.99|483.99|34
1614335180000|2021-02-26 10:26:20|488.33|484.33|488.67|484.67|488.67|484.67|488.32|484.32|26
1614335190000|2021-02-26 10:26:30|488.68|484.68|488.35|484.35|488.68|484.68|488.35|484.35|14
1614335200000|2021-02-26 10:26:40|488.38|484.38|488.51|484.51|488.51|484.51|488.32|484.32|25
1614335210000|2021-02-26 10:26:50|488.5|484.5|488.74|484.74|488.74|484.74|488.5|484.5|29
1614335220000|2021-02-26 10:27:00|488.71|484.71|488.49|484.49|488.73|484.73|488.37|484.37|32
1614335230000|2021-02-26 10:27:10|488.48|484.48|488.07|484.07|488.5|484.5|488.07|484.07|28
1614335240000|2021-02-26 10:27:20|488.01|484.01|488.15|484.15|488.23|484.23|488|484|33
1614335250000|2021-02-26 10:27:30|488.18|484.18|487.97|483.97|488.18|484.18|487.85|483.85|32
1614335260000|2021-02-26 10:27:40|487.95|483.95|488.06|484.06|488.09|484.09|487.88|483.88|30
1614335270000|2021-02-26 10:27:50|488.07|484.07|488.28|484.28|488.29|484.29|487.96|483.96|31
1614335280000|2021-02-26 10:28:00|488.26|484.26|488.02|484.02|488.26|484.26|487.93|483.93|21
1614335290000|2021-02-26 10:28:10|488.05|484.05|488.06|484.06|488.1|484.1|487.98|483.98|22
1614335300000|2021-02-26 10:28:20|488.07|484.07|488.14|484.14|488.18|484.18|487.98|483.98|34
1614335310000|2021-02-26 10:28:30|488.11|484.11|488.51|484.51|488.54|484.54|488.02|484.02|26
1614335320000|2021-02-26 10:28:40|488.52|484.52|488.32|484.32|488.52|484.52|488.19|484.19|29
1614335330000|2021-02-26 10:28:50|488.33|484.33|488.28|484.28|488.45|484.45|488.22|484.22|27
1614335340000|2021-02-26 10:29:00|488.18|484.18|487.97|483.97|488.29|484.29|487.97|483.97|26
1614335350000|2021-02-26 10:29:10|487.99|483.99|487.44|483.44|487.99|483.99|487.43|483.43|33
1614335360000|2021-02-26 10:29:20|487.42|483.42|487.04|483.04|487.42|483.42|487.04|483.04|25
1614335370000|2021-02-26 10:29:30|487.02|483.02|486.67|482.67|487.02|483.02|486.64|482.64|27
1614335380000|2021-02-26 10:29:40|486.66|482.66|486.32|482.32|486.92|482.92|486.32|482.32|30
1614335390000|2021-02-26 10:29:50|486.2|482.2|485.57|481.57|486.2|482.2|485.56|481.56|31
1614335400000|2021-02-26 10:30:00|485.66|481.66|486.03|482.03|486.03|482.03|485.59|481.59|24
1614335410000|2021-02-26 10:30:10|486.11|482.11|486.06|482.06|486.37|482.37|486.06|482.06|29
1614335420000|2021-02-26 10:30:20|486.13|482.13|485.88|481.88|486.13|482.13|485.85|481.85|30
1614335430000|2021-02-26 10:30:30|485.93|481.93|485.83|481.83|486.05|482.05|485.83|481.83|26
1614335440000|2021-02-26 10:30:40|485.79|481.79|485.62|481.62|485.83|481.83|485.59|481.59|32
1614335450000|2021-02-26 10:30:50|485.61|481.61|485.39|481.39|485.61|481.61|485.33|481.33|28
1614335460000|2021-02-26 10:31:00|485.4|481.4|485.5|481.5|485.55|481.55|485.4|481.4|19
1614335470000|2021-02-26 10:31:10|485.48|481.48|485.27|481.27|485.49|481.49|485.22|481.22|27
1614335480000|2021-02-26 10:31:20|485.3|481.3|485.17|481.17|485.35|481.35|485.14|481.14|28
1614335490000|2021-02-26 10:31:30|485.16|481.16|485.68|481.68|485.68|481.68|485.16|481.16|28
1614335500000|2021-02-26 10:31:40|485.67|481.67|486.17|482.17|486.34|482.34|485.66|481.66|32
1614335510000|2021-02-26 10:31:50|486.25|482.25|486.23|482.23|486.45|482.45|486.09|482.09|31
1614335520000|2021-02-26 10:32:00|486.27|482.27|486.14|482.14|486.31|482.31|486.02|482.02|29
1614335530000|2021-02-26 10:32:10|486.13|482.13|486.4|482.4|486.47|482.47|486.02|482.02|25
1614335540000|2021-02-26 10:32:20|486.45|482.45|487.02|483.02|487.02|483.02|486.4|482.4|26
1614335550000|2021-02-26 10:32:30|487.01|483.01|488.22|484.22|488.22|484.22|487.01|483.01|35
1614335560000|2021-02-26 10:32:40|487.96|483.96|488.48|484.48|488.48|484.48|487.96|483.96|36
1614335570000|2021-02-26 10:32:50|488.49|484.49|488.89|484.89|488.91|484.91|488.46|484.46|30
1614335580000|2021-02-26 10:33:00|488.87|484.87|488.42|484.42|488.96|484.96|488.41|484.41|32
1614335590000|2021-02-26 10:33:10|488.43|484.43|489.04|485.04|489.04|485.04|488.24|484.24|36
1614335600000|2021-02-26 10:33:20|489.01|485.01|489.1|485.1|489.11|485.11|488.86|484.86|30
1614335610000|2021-02-26 10:33:30|489.08|485.08|488.93|484.93|489.08|485.08|488.82|484.82|26
1614335620000|2021-02-26 10:33:40|488.83|484.83|489|485|489.03|485.03|488.83|484.83|24
1614335630000|2021-02-26 10:33:50|488.95|484.95|488.8|484.8|489.02|485.02|488.8|484.8|30
1614335640000|2021-02-26 10:34:00|488.81|484.81|488.54|484.54|488.81|484.81|488.43|484.43|28
1614335650000|2021-02-26 10:34:10|488.56|484.56|488.23|484.23|488.57|484.57|488.16|484.16|31
1614335660000|2021-02-26 10:34:20|488.24|484.24|487.63|483.63|488.24|484.24|487.58|483.58|27
1614335670000|2021-02-26 10:34:30|487.67|483.67|487.32|483.32|487.96|483.96|487.32|483.32|31
1614335680000|2021-02-26 10:34:40|487.31|483.31|486.74|482.74|487.31|483.31|486.59|482.59|32
1614335690000|2021-02-26 10:34:50|486.75|482.75|486.61|482.61|486.86|482.86|486.61|482.61|26
1614335700000|2021-02-26 10:35:00|486.57|482.57|487.01|483.01|487.01|483.01|486.57|482.57|29
1614335710000|2021-02-26 10:35:10|487.05|483.05|487.61|483.61|487.61|483.61|487.02|483.02|32
1614335720000|2021-02-26 10:35:20|487.62|483.62|488.04|484.04|488.18|484.18|487.62|483.62|24
1614335730000|2021-02-26 10:35:30|488.05|484.05|488.09|484.09|488.11|484.11|488.01|484.01|20
1614335740000|2021-02-26 10:35:40|488.11|484.11|488.69|484.69|488.73|484.73|488.1|484.1|19
1614335750000|2021-02-26 10:35:50|488.6|484.6|488.46|484.46|488.67|484.67|488.36|484.36|24
1614335760000|2021-02-26 10:36:00|488.45|484.45|488.58|484.58|488.71|484.71|488.41|484.41|33
1614335770000|2021-02-26 10:36:10|488.6|484.6|488.97|484.97|489|485|488.3|484.3|33
1614335780000|2021-02-26 10:36:20|488.95|484.95|488.66|484.66|488.95|484.95|488.57|484.57|29
1614335790000|2021-02-26 10:36:30|488.71|484.71|488.96|484.96|489|485|488.66|484.66|27
1614335800000|2021-02-26 10:36:40|488.95|484.95|488.99|484.99|489.03|485.03|488.91|484.91|23
1614335810000|2021-02-26 10:36:50|488.97|484.97|488.99|484.99|489.04|485.04|488.95|484.95|24
1614335820000|2021-02-26 10:37:00|488.97|484.97|489.05|485.05|489.06|485.06|488.89|484.89|22
1614335830000|2021-02-26 10:37:10|489.07|485.07|489.14|485.14|489.18|485.18|489.03|485.03|20
1614335840000|2021-02-26 10:37:20|489.15|485.15|489.15|485.15|489.17|485.17|489.05|485.05|26
1614335850000|2021-02-26 10:37:30|489.17|485.17|489.38|485.38|489.48|485.48|489.15|485.15|13
1614335860000|2021-02-26 10:37:40|489.35|485.35|489.44|485.44|489.48|485.48|489.29|485.29|25
1614335870000|2021-02-26 10:37:50|489.45|485.45|489.41|485.41|489.48|485.48|489.33|485.33|21
1614335880000|2021-02-26 10:38:00|489.4|485.4|489.3|485.3|489.42|485.42|489.26|485.26|23
1614335890000|2021-02-26 10:38:10|489.29|485.29|488.87|484.87|489.33|485.33|488.87|484.87|26
1614335900000|2021-02-26 10:38:20|488.94|484.94|488.99|484.99|489.03|485.03|488.9|484.9|30
1614335910000|2021-02-26 10:38:30|488.94|484.94|488.58|484.58|489.06|485.06|488.57|484.57|30
1614335920000|2021-02-26 10:38:40|488.59|484.59|488.29|484.29|488.59|484.59|488.29|484.29|15
1614335930000|2021-02-26 10:38:50|488.25|484.25|488.6|484.6|488.63|484.63|488.16|484.16|33
1614335940000|2021-02-26 10:39:00|488.57|484.57|488.2|484.2|488.57|484.57|488.2|484.2|23
1614335950000|2021-02-26 10:39:10|488.12|484.12|487.54|483.54|488.12|484.12|487.39|483.39|34
1614335960000|2021-02-26 10:39:20|487.58|483.58|487.95|483.95|488.09|484.09|487.58|483.58|33
1614335970000|2021-02-26 10:39:30|487.94|483.94|487.34|483.34|487.94|483.94|487.33|483.33|30
1614335980000|2021-02-26 10:39:40|487.29|483.29|487.56|483.56|487.71|483.71|487.28|483.28|24
1614335990000|2021-02-26 10:39:50|487.57|483.57|487.47|483.47|487.57|483.57|487.4|483.4|21
1614336000000|2021-02-26 10:40:00|487.48|483.48|487.25|483.25|487.49|483.49|487.23|483.23|26
1614336010000|2021-02-26 10:40:10|487.15|483.15|487.74|483.74|487.75|483.75|487.11|483.11|36
1614336020000|2021-02-26 10:40:20|487.67|483.67|487.75|483.75|487.83|483.83|487.54|483.54|35
1614336030000|2021-02-26 10:40:30|487.68|483.68|487.17|483.17|487.68|483.68|487.09|483.09|35
1614336040000|2021-02-26 10:40:40|487.13|483.13|487.02|483.02|487.15|483.15|486.96|482.96|25
1614336050000|2021-02-26 10:40:50|486.99|482.99|487.17|483.17|487.27|483.27|486.95|482.95|33
1614336060000|2021-02-26 10:41:00|487.2|483.2|487.32|483.32|487.37|483.37|487.19|483.19|23
1614336070000|2021-02-26 10:41:10|487.33|483.33|487.75|483.75|487.77|483.77|487.32|483.32|24
1614336080000|2021-02-26 10:41:20|487.8|483.8|487.75|483.75|488.15|484.15|487.69|483.69|34
1614336090000|2021-02-26 10:41:30|487.76|483.76|488.24|484.24|488.24|484.24|487.76|483.76|30
1614336100000|2021-02-26 10:41:40|488.22|484.22|488.39|484.39|488.55|484.55|488.22|484.22|27
1614336110000|2021-02-26 10:41:50|488.4|484.4|488.21|484.21|488.47|484.47|488.18|484.18|30
1614336120000|2021-02-26 10:42:00|488.16|484.16|488.13|484.13|488.19|484.19|487.95|483.95|36
1614336130000|2021-02-26 10:42:10|488.14|484.14|488.45|484.45|488.45|484.45|487.83|483.83|31
1614336140000|2021-02-26 10:42:20|488.42|484.42|489.08|485.08|489.08|485.08|488.38|484.38|33
1614336150000|2021-02-26 10:42:30|489.07|485.07|489.09|485.09|489.11|485.11|488.9|484.9|31
1614336160000|2021-02-26 10:42:40|489.08|485.08|489.34|485.34|489.47|485.47|489|485|33
1614336170000|2021-02-26 10:42:50|489.49|485.49|489.09|485.09|489.55|485.55|489.02|485.02|33
1614336180000|2021-02-26 10:43:00|489.13|485.13|488.99|484.99|489.3|485.3|488.91|484.91|32
1614336190000|2021-02-26 10:43:10|488.98|484.98|488.66|484.66|489|485|488.47|484.47|29
1614336200000|2021-02-26 10:43:20|488.63|484.63|488.47|484.47|488.64|484.64|488.4|484.4|26
1614336210000|2021-02-26 10:43:30|488.48|484.48|488.4|484.4|488.68|484.68|488.4|484.4|33
1614336220000|2021-02-26 10:43:40|488.39|484.39|488.27|484.27|488.4|484.4|488.05|484.05|29
1614336230000|2021-02-26 10:43:50|488.37|484.37|487.96|483.96|488.45|484.45|487.96|483.96|34
1614336240000|2021-02-26 10:44:00|487.91|483.91|487.59|483.59|488.03|484.03|487.53|483.53|36
1614336250000|2021-02-26 10:44:10|487.66|483.66|487.41|483.41|487.66|483.66|487.41|483.41|33
1614336260000|2021-02-26 10:44:20|487.42|483.42|487.45|483.45|487.48|483.48|487.27|483.27|34
1614336270000|2021-02-26 10:44:30|487.44|483.44|487.71|483.71|487.81|483.81|487.43|483.43|28
1614336280000|2021-02-26 10:44:40|487.69|483.69|487.61|483.61|487.69|483.69|487.4|483.4|31
1614336290000|2021-02-26 10:44:50|487.62|483.62|487.82|483.82|487.87|483.87|487.61|483.61|29
1614336300000|2021-02-26 10:45:00|487.8|483.8|487.85|483.85|487.89|483.89|487.67|483.67|30
1614336310000|2021-02-26 10:45:10|487.92|483.92|488.6|484.6|488.63|484.63|487.86|483.86|31
1614336320000|2021-02-26 10:45:20|488.63|484.63|488.72|484.72|488.74|484.74|488.56|484.56|31
1614336330000|2021-02-26 10:45:30|488.74|484.74|488.96|484.96|488.99|484.99|488.64|484.64|29
1614336340000|2021-02-26 10:45:40|489|485|489.18|485.18|489.34|485.34|488.96|484.96|27
1614336350000|2021-02-26 10:45:50|489.19|485.19|489.9|485.9|489.9|485.9|489.13|485.13|24
1614336360000|2021-02-26 10:46:00|489.87|485.87|489.09|485.09|489.87|485.87|489.09|485.09|35
1614336370000|2021-02-26 10:46:10|489.07|485.07|488.79|484.79|489.31|485.31|488.79|484.79|31
1614336380000|2021-02-26 10:46:20|488.78|484.78|488.73|484.73|489.05|485.05|488.73|484.73|29
1614336390000|2021-02-26 10:46:30|488.7|484.7|488.37|484.37|488.8|484.8|488.21|484.21|31
1614336400000|2021-02-26 10:46:40|488.41|484.41|488.3|484.3|488.56|484.56|488.23|484.23|30
1614336410000|2021-02-26 10:46:50|488.33|484.33|488.17|484.17|488.38|484.38|488.17|484.17|32
1614336420000|2021-02-26 10:47:00|488.16|484.16|487.57|483.57|488.16|484.16|487.57|483.57|29
1614336430000|2021-02-26 10:47:10|487.55|483.55|487.57|483.57|487.7|483.7|487.52|483.52|30
1614336440000|2021-02-26 10:47:20|487.55|483.55|487.29|483.29|487.57|483.57|487.28|483.28|33
1614336450000|2021-02-26 10:47:30|487.28|483.28|487.17|483.17|487.28|483.28|487.05|483.05|24
1614336460000|2021-02-26 10:47:40|487.1|483.1|486.91|482.91|487.1|483.1|486.87|482.87|31
1614336470000|2021-02-26 10:47:50|486.93|482.93|486.92|482.92|487.1|483.1|486.89|482.89|36
1614336480000|2021-02-26 10:48:00|486.93|482.93|486.9|482.9|487.12|483.12|486.9|482.9|27
1614336490000|2021-02-26 10:48:10|486.91|482.91|486.85|482.85|486.92|482.92|486.76|482.76|26
1614336500000|2021-02-26 10:48:20|486.94|482.94|487.22|483.22|487.22|483.22|486.91|482.91|23
1614336510000|2021-02-26 10:48:30|487.23|483.23|487.13|483.13|487.28|483.28|487.07|483.07|29
1614336520000|2021-02-26 10:48:40|487.12|483.12|486.96|482.96|487.12|483.12|486.95|482.95|21
1614336530000|2021-02-26 10:48:50|486.94|482.94|487.11|483.11|487.13|483.13|486.94|482.94|32
1614336540000|2021-02-26 10:49:00|487.16|483.16|487.92|483.92|487.94|483.94|487.16|483.16|30
1614336550000|2021-02-26 10:49:10|487.91|483.91|488.43|484.43|488.44|484.44|487.81|483.81|24
1614336560000|2021-02-26 10:49:20|488.11|484.11|488.04|484.04|488.5|484.5|487.89|483.89|31
1614336570000|2021-02-26 10:49:30|488.05|484.05|487.8|483.8|488.28|484.28|487.8|483.8|35
1614336580000|2021-02-26 10:49:40|487.76|483.76|487.45|483.45|487.83|483.83|487.38|483.38|31
1614336590000|2021-02-26 10:49:50|487.51|483.51|487.94|483.94|488.2|484.2|487.51|483.51|34
1614336600000|2021-02-26 10:50:00|487.95|483.95|487.56|483.56|488.04|484.04|487.56|483.56|31
1614336610000|2021-02-26 10:50:10|487.63|483.63|487.31|483.31|487.74|483.74|487.29|483.29|36
1614336620000|2021-02-26 10:50:20|487.3|483.3|486.92|482.92|487.3|483.3|486.86|482.86|30
1614336630000|2021-02-26 10:50:30|486.94|482.94|486.58|482.58|486.94|482.94|486.51|482.51|29
1614336640000|2021-02-26 10:50:40|486.6|482.6|486.57|482.57|486.72|482.72|486.54|482.54|28
1614336650000|2021-02-26 10:50:50|486.53|482.53|486.42|482.42|486.54|482.54|486.36|482.36|25
1614336660000|2021-02-26 10:51:00|486.44|482.44|486.58|482.58|486.72|482.72|486.44|482.44|25
1614336670000|2021-02-26 10:51:10|486.62|482.62|486.68|482.68|486.85|482.85|486.58|482.58|29
1614336680000|2021-02-26 10:51:20|486.69|482.69|486.88|482.88|486.93|482.93|486.66|482.66|26
1614336690000|2021-02-26 10:51:30|486.91|482.91|487.22|483.22|487.22|483.22|486.79|482.79|32
1614336700000|2021-02-26 10:51:40|487.23|483.23|486.96|482.96|487.37|483.37|486.92|482.92|28
1614336710000|2021-02-26 10:51:50|486.95|482.95|486.83|482.83|486.99|482.99|486.68|482.68|29
1614336720000|2021-02-26 10:52:00|486.76|482.76|486.51|482.51|486.84|482.84|486.5|482.5|23
1614336730000|2021-02-26 10:52:10|486.46|482.46|486.86|482.86|486.9|482.9|486.44|482.44|33
1614336740000|2021-02-26 10:52:20|486.87|482.87|487.02|483.02|487.13|483.13|486.87|482.87|22
1614336750000|2021-02-26 10:52:30|487.01|483.01|487.48|483.48|487.48|483.48|487.01|483.01|24
1614336760000|2021-02-26 10:52:40|487.49|483.49|487.42|483.42|487.5|483.5|487.28|483.28|24
1614336770000|2021-02-26 10:52:50|487.38|483.38|487.39|483.39|487.43|483.43|487.27|483.27|26
1614336780000|2021-02-26 10:53:00|487.37|483.37|487.29|483.29|487.39|483.39|487.2|483.2|32
1614336790000|2021-02-26 10:53:10|487.28|483.28|487.47|483.47|487.49|483.49|487.27|483.27|29
1614336800000|2021-02-26 10:53:20|487.54|483.54|487.55|483.55|487.59|483.59|487.14|483.14|30
1614336810000|2021-02-26 10:53:30|487.54|483.54|487.69|483.69|488.09|484.09|487.54|483.54|26
1614336820000|2021-02-26 10:53:40|487.71|483.71|488.09|484.09|488.09|484.09|487.71|483.71|27
1614336830000|2021-02-26 10:53:50|488.04|484.04|488.08|484.08|488.08|484.08|488.04|484.04|18
1614336840000|2021-02-26 10:54:00|488.06|484.06|487.84|483.84|488.06|484.06|487.79|483.79|27
1614336850000|2021-02-26 10:54:10|487.82|483.82|487.67|483.67|487.83|483.83|487.63|483.63|26
1614336860000|2021-02-26 10:54:20|487.66|483.66|487.65|483.65|487.67|483.67|487.59|483.59|27
1614336870000|2021-02-26 10:54:30|487.64|483.64|487.42|483.42|487.64|483.64|487.38|483.38|24
1614336880000|2021-02-26 10:54:40|487.41|483.41|486.95|482.95|487.41|483.41|486.94|482.94|28
1614336890000|2021-02-26 10:54:50|486.96|482.96|487.65|483.65|487.66|483.66|486.95|482.95|31
1614336900000|2021-02-26 10:55:00|487.64|483.64|487.66|483.66|487.66|483.66|487.61|483.61|16
1614336910000|2021-02-26 10:55:10|487.69|483.69|487.84|483.84|488.01|484.01|487.65|483.65|28
1614336920000|2021-02-26 10:55:20|487.86|483.86|488.12|484.12|488.12|484.12|487.81|483.81|27
1614336930000|2021-02-26 10:55:30|488.15|484.15|489.12|485.12|489.12|485.12|488.15|484.15|30
1614336940000|2021-02-26 10:55:40|489.13|485.13|488.79|484.79|489.13|485.13|488.7|484.7|32
1614336950000|2021-02-26 10:55:50|488.82|484.82|488.66|484.66|488.82|484.82|488.55|484.55|24
1614336960000|2021-02-26 10:56:00|488.69|484.69|488.52|484.52|488.74|484.74|488.51|484.51|33
1614336970000|2021-02-26 10:56:10|488.46|484.46|488.28|484.28|488.46|484.46|488.19|484.19|26
1614336980000|2021-02-26 10:56:20|488.29|484.29|488.35|484.35|488.35|484.35|488.28|484.28|23
1614336990000|2021-02-26 10:56:30|488.34|484.34|488.61|484.61|488.69|484.69|488.32|484.32|23
1614337000000|2021-02-26 10:56:40|488.57|484.57|488.54|484.54|488.62|484.62|488.47|484.47|25
1614337010000|2021-02-26 10:56:50|488.55|484.55|488.83|484.83|488.85|484.85|488.55|484.55|28
1614337020000|2021-02-26 10:57:00|488.85|484.85|488.74|484.74|488.88|484.88|488.63|484.63|30
1614337030000|2021-02-26 10:57:10|488.72|484.72|488.56|484.56|488.76|484.76|488.51|484.51|29
1614337040000|2021-02-26 10:57:20|488.58|484.58|488.42|484.42|488.58|484.58|488.37|484.37|20
1614337050000|2021-02-26 10:57:30|488.32|484.32|488.42|484.42|488.49|484.49|488.25|484.25|25
1614337060000|2021-02-26 10:57:40|488.4|484.4|488.36|484.36|488.4|484.4|488.3|484.3|28
1614337070000|2021-02-26 10:57:50|488.33|484.33|488.47|484.47|488.51|484.51|488.33|484.33|24
1614337080000|2021-02-26 10:58:00|488.46|484.46|488.38|484.38|488.46|484.46|488.34|484.34|24
1614337090000|2021-02-26 10:58:10|488.36|484.36|488.46|484.46|488.58|484.58|488.36|484.36|31
1614337100000|2021-02-26 10:58:20|488.47|484.47|488.88|484.88|488.93|484.93|488.47|484.47|30
1614337110000|2021-02-26 10:58:30|488.99|484.99|488.9|484.9|489.26|485.26|488.89|484.89|34
1614337120000|2021-02-26 10:58:40|488.97|484.97|488.94|484.94|489.05|485.05|488.72|484.72|33
1614337130000|2021-02-26 10:58:50|488.95|484.95|488.8|484.8|488.96|484.96|488.76|484.76|30
1614337140000|2021-02-26 10:59:00|488.78|484.78|488.8|484.8|488.83|484.83|488.76|484.76|28
1614337150000|2021-02-26 10:59:10|488.82|484.82|489.06|485.06|489.06|485.06|488.79|484.79|19
1614337160000|2021-02-26 10:59:20|489.03|485.03|489.1|485.1|489.24|485.24|488.96|484.96|25
1614337170000|2021-02-26 10:59:30|489.07|485.07|489.22|485.22|489.24|485.24|489|485|28
1614337180000|2021-02-26 10:59:40|489.2|485.2|489.25|485.25|489.28|485.28|489.11|485.11|26
1614337190000|2021-02-26 10:59:50|489.23|485.23|489.27|485.27|489.27|485.27|489.16|485.16|31
1614337200000|2021-02-26 11:00:00|489.26|485.26|489.01|485.01|489.26|485.26|489|485|26
1614337210000|2021-02-26 11:00:10|488.99|484.99|488.79|484.79|489.04|485.04|488.76|484.76|35
1614337220000|2021-02-26 11:00:20|488.8|484.8|488.48|484.48|488.8|484.8|488.44|484.44|31
1614337230000|2021-02-26 11:00:30|488.49|484.49|488.68|484.68|488.68|484.68|488.43|484.43|28
1614337240000|2021-02-26 11:00:40|488.66|484.66|488.71|484.71|488.73|484.73|488.63|484.63|22
1614337250000|2021-02-26 11:00:50|488.75|484.75|488.91|484.91|488.97|484.97|488.67|484.67|28
1614337260000|2021-02-26 11:01:00|488.9|484.9|488.91|484.91|488.97|484.97|488.84|484.84|25
1614337270000|2021-02-26 11:01:10|488.92|484.92|488.73|484.73|488.93|484.93|488.58|484.58|36
1614337280000|2021-02-26 11:01:20|488.72|484.72|489.23|485.23|489.3|485.3|488.72|484.72|32
1614337290000|2021-02-26 11:01:30|489.26|485.26|489.3|485.3|489.44|485.44|489.09|485.09|26
1614337300000|2021-02-26 11:01:40|489.29|485.29|489.28|485.28|489.33|485.33|489.24|485.24|29
1614337310000|2021-02-26 11:01:50|489.27|485.27|489.23|485.23|489.31|485.31|489.02|485.02|33
1614337320000|2021-02-26 11:02:00|489.21|485.21|489.11|485.11|489.27|485.27|489.05|485.05|27
1614337330000|2021-02-26 11:02:10|489.09|485.09|488.64|484.64|489.09|485.09|488.63|484.63|28
1614337340000|2021-02-26 11:02:20|488.65|484.65|488.97|484.97|489.03|485.03|488.64|484.64|30
1614337350000|2021-02-26 11:02:30|488.96|484.96|488.84|484.84|488.97|484.97|488.81|484.81|22
1614337360000|2021-02-26 11:02:40|488.83|484.83|488.57|484.57|488.83|484.83|488.55|484.55|30
1614337370000|2021-02-26 11:02:50|488.56|484.56|488.71|484.71|488.77|484.77|488.56|484.56|22
1614337380000|2021-02-26 11:03:00|488.68|484.68|488.55|484.55|488.72|484.72|488.55|484.55|22
1614337390000|2021-02-26 11:03:10|488.61|484.61|488.63|484.63|488.68|484.68|488.61|484.61|24
1614337400000|2021-02-26 11:03:20|488.65|484.65|488.58|484.58|488.65|484.65|488.58|484.58|10
1614337410000|2021-02-26 11:03:30|488.55|484.55|488.75|484.75|488.75|484.75|488.51|484.51|26
1614337420000|2021-02-26 11:03:40|488.82|484.82|488.97|484.97|489.11|485.11|488.82|484.82|20
1614337430000|2021-02-26 11:03:50|488.98|484.98|489.12|485.12|489.12|485.12|488.96|484.96|14
1614337440000|2021-02-26 11:04:00|489.1|485.1|489.42|485.42|489.42|485.42|489.1|485.1|18
1614337450000|2021-02-26 11:04:10|489.41|485.41|489.97|485.97|490.03|486.03|489.33|485.33|29
1614337460000|2021-02-26 11:04:20|489.9|485.9|490.05|486.05|490.05|486.05|489.82|485.82|22
1614337470000|2021-02-26 11:04:30|490.14|486.14|490.29|486.29|490.29|486.29|490|486|28
1614337480000|2021-02-26 11:04:40|490.26|486.26|490.41|486.41|490.55|486.55|490.23|486.23|33
1614337490000|2021-02-26 11:04:50|490.43|486.43|490.51|486.51|490.54|486.54|490.37|486.37|30
1614337500000|2021-02-26 11:05:00|490.52|486.52|490.51|486.51|490.54|486.54|490.41|486.41|28
1614337510000|2021-02-26 11:05:10|490.56|486.56|490.86|486.86|490.86|486.86|490.5|486.5|21
1614337520000|2021-02-26 11:05:20|490.81|486.81|490.8|486.8|490.85|486.85|490.51|486.51|30
1614337530000|2021-02-26 11:05:30|490.81|486.81|490.66|486.66|490.84|486.84|490.62|486.62|28
1614337540000|2021-02-26 11:05:40|490.71|486.71|490.73|486.73|490.83|486.83|490.54|486.54|28
1614337550000|2021-02-26 11:05:50|490.72|486.72|491.04|487.04|491.09|487.09|490.63|486.63|21
1614337560000|2021-02-26 11:06:00|491.05|487.05|490.87|486.87|491.06|487.06|490.84|486.84|27
1614337570000|2021-02-26 11:06:10|490.86|486.86|490.59|486.59|490.87|486.87|490.53|486.53|30
1614337580000|2021-02-26 11:06:20|490.55|486.55|490.41|486.41|490.64|486.64|490.34|486.34|33
1614337590000|2021-02-26 11:06:30|490.44|486.44|490.41|486.41|490.49|486.49|490.32|486.32|33
1614337600000|2021-02-26 11:06:40|490.4|486.4|490.51|486.51|490.52|486.52|490.36|486.36|19
1614337610000|2021-02-26 11:06:50|490.52|486.52|490.48|486.48|490.54|486.54|490.37|486.37|24
1614337620000|2021-02-26 11:07:00|490.49|486.49|490.54|486.54|490.54|486.54|490.42|486.42|29
1614337630000|2021-02-26 11:07:10|490.55|486.55|490.52|486.52|490.57|486.57|490.51|486.51|22
1614337640000|2021-02-26 11:07:20|490.5|486.5|490.17|486.17|490.5|486.5|490.15|486.15|24
1614337650000|2021-02-26 11:07:30|490.24|486.24|490.39|486.39|490.41|486.41|490.19|486.19|29
1614337660000|2021-02-26 11:07:40|490.4|486.4|490.31|486.31|490.41|486.41|490.24|486.24|21
1614337670000|2021-02-26 11:07:50|490.28|486.28|490.18|486.18|490.38|486.38|490.18|486.18|27
1614337680000|2021-02-26 11:08:00|490.19|486.19|489.57|485.57|490.19|486.19|489.53|485.53|33
1614337690000|2021-02-26 11:08:10|489.58|485.58|489.59|485.59|489.65|485.65|489.53|485.53|29
1614337700000|2021-02-26 11:08:20|489.6|485.6|489.12|485.12|489.6|485.6|489.12|485.12|32
1614337710000|2021-02-26 11:08:30|489.2|485.2|489.2|485.2|489.2|485.2|488.88|484.88|27
1614337720000|2021-02-26 11:08:40|489.18|485.18|488.96|484.96|489.35|485.35|488.95|484.95|27
1614337730000|2021-02-26 11:08:50|488.97|484.97|488.96|484.96|489.01|485.01|488.75|484.75|29
1614337740000|2021-02-26 11:09:00|488.95|484.95|489.31|485.31|489.34|485.34|488.94|484.94|28
1614337750000|2021-02-26 11:09:10|489.33|485.33|489.75|485.75|489.75|485.75|489.31|485.31|28
1614337760000|2021-02-26 11:09:20|489.76|485.76|489.78|485.78|489.89|485.89|489.69|485.69|27
1614337770000|2021-02-26 11:09:30|489.79|485.79|489.86|485.86|489.92|485.92|489.76|485.76|19
1614337780000|2021-02-26 11:09:40|489.85|485.85|489.6|485.6|489.91|485.91|489.6|485.6|18
1614337790000|2021-02-26 11:09:50|489.61|485.61|489.39|485.39|489.69|485.69|489.38|485.38|27
1614337800000|2021-02-26 11:10:00|489.41|485.41|489.12|485.12|489.43|485.43|489.12|485.12|33
1614337810000|2021-02-26 11:10:10|489.11|485.11|489.13|485.13|489.15|485.15|488.74|484.74|35
1614337820000|2021-02-26 11:10:20|489.11|485.11|488.71|484.71|489.11|485.11|488.71|484.71|24
1614337830000|2021-02-26 11:10:30|488.74|484.74|488.67|484.67|488.79|484.79|488.64|484.64|32
1614337840000|2021-02-26 11:10:40|488.73|484.73|488.73|484.73|488.91|484.91|488.6|484.6|32
1614337850000|2021-02-26 11:10:50|488.72|484.72|488.78|484.78|488.8|484.8|488.62|484.62|26
1614337860000|2021-02-26 11:11:00|488.71|484.71|488.74|484.74|488.79|484.79|488.67|484.67|25
1614337870000|2021-02-26 11:11:10|488.75|484.75|488.62|484.62|488.8|484.8|488.62|484.62|21
1614337880000|2021-02-26 11:11:20|488.61|484.61|488.52|484.52|488.63|484.63|488.52|484.52|18
1614337890000|2021-02-26 11:11:30|488.51|484.51|488.37|484.37|488.51|484.51|488.33|484.33|31
1614337900000|2021-02-26 11:11:40|488.38|484.38|487.95|483.95|488.38|484.38|487.9|483.9|26
1614337910000|2021-02-26 11:11:50|487.96|483.96|488.1|484.1|488.11|484.11|487.92|483.92|31
1614337920000|2021-02-26 11:12:00|488.09|484.09|487.9|483.9|488.11|484.11|487.9|483.9|29
1614337930000|2021-02-26 11:12:10|487.89|483.89|487.67|483.67|487.9|483.9|487.67|483.67|26
1614337940000|2021-02-26 11:12:20|487.68|483.68|487.68|483.68|487.74|483.74|487.59|483.59|20
1614337950000|2021-02-26 11:12:30|487.69|483.69|487.49|483.49|487.69|483.69|487.49|483.49|18
1614337960000|2021-02-26 11:12:40|487.45|483.45|487.46|483.46|487.49|483.49|487.43|483.43|22
1614337970000|2021-02-26 11:12:50|487.48|483.48|487.42|483.42|487.53|483.53|487.42|483.42|23
1614337980000|2021-02-26 11:13:00|487.41|483.41|487.34|483.34|487.45|483.45|487.34|483.34|19
1614337990000|2021-02-26 11:13:10|487.3|483.3|487.38|483.38|487.4|483.4|487.25|483.25|26
1614338000000|2021-02-26 11:13:20|487.39|483.39|487.58|483.58|487.64|483.64|487.31|483.31|27
1614338010000|2021-02-26 11:13:30|487.59|483.59|487.49|483.49|487.6|483.6|487.49|483.49|23
1614338020000|2021-02-26 11:13:40|487.57|483.57|487.42|483.42|487.75|483.75|487.42|483.42|26
1614338030000|2021-02-26 11:13:50|487.48|483.48|487.22|483.22|487.48|483.48|487.21|483.21|30
1614338040000|2021-02-26 11:14:00|487.24|483.24|487.05|483.05|487.25|483.25|487.05|483.05|23
1614338050000|2021-02-26 11:14:10|487.06|483.06|486.81|482.81|487.06|483.06|486.81|482.81|18
1614338060000|2021-02-26 11:14:20|486.84|482.84|486.8|482.8|486.89|482.89|486.79|482.79|25
1614338070000|2021-02-26 11:14:30|486.81|482.81|486.67|482.67|486.83|482.83|486.66|482.66|27
1614338080000|2021-02-26 11:14:40|486.66|482.66|486.59|482.59|486.71|482.71|486.59|482.59|30
1614338090000|2021-02-26 11:14:50|486.58|482.58|486.57|482.57|486.59|482.59|486.56|482.56|6
1614338100000|2021-02-26 11:15:00|486.56|482.56|486.69|482.69|486.74|482.74|486.56|482.56|30
1614338110000|2021-02-26 11:15:10|486.68|482.68|486.95|482.95|486.95|482.95|486.65|482.65|22
1614338120000|2021-02-26 11:15:20|486.96|482.96|486.68|482.68|487.05|483.05|486.67|482.67|30
1614338130000|2021-02-26 11:15:30|486.67|482.67|486.2|482.2|486.73|482.73|486.2|482.2|31
1614338140000|2021-02-26 11:15:40|486.21|482.21|486.2|482.2|486.54|482.54|486.19|482.19|30
1614338150000|2021-02-26 11:15:50|486.22|482.22|486.13|482.13|486.36|482.36|486.13|482.13|26
1614338160000|2021-02-26 11:16:00|486.12|482.12|486.33|482.33|486.34|482.34|486.11|482.11|25
1614338170000|2021-02-26 11:16:10|486.32|482.32|486.24|482.24|486.33|482.33|486.19|482.19|20
1614338180000|2021-02-26 11:16:20|486.25|482.25|486.21|482.21|486.38|482.38|486.17|482.17|26
1614338190000|2021-02-26 11:16:30|486.19|482.19|486.12|482.12|486.28|482.28|486.08|482.08|28
1614338200000|2021-02-26 11:16:40|486.08|482.08|486.01|482.01|486.18|482.18|486.01|482.01|28
1614338210000|2021-02-26 11:16:50|486.05|482.05|486.05|482.05|486.13|482.13|486.01|482.01|30
1614338220000|2021-02-26 11:17:00|486.08|482.08|486.01|482.01|486.1|482.1|486.01|482.01|19
1614338230000|2021-02-26 11:17:10|486|482|485.92|481.92|486.01|482.01|485.9|481.9|17
1614338240000|2021-02-26 11:17:20|485.9|481.9|485.46|481.46|485.9|481.9|485.46|481.46|12
1614338250000|2021-02-26 11:17:30|485.47|481.47|485.23|481.23|485.47|481.47|485.1|481.1|27
1614338260000|2021-02-26 11:17:40|485.24|481.24|485.24|481.24|485.27|481.27|485.18|481.18|27
1614338270000|2021-02-26 11:17:50|485.23|481.23|484.9|480.9|485.25|481.25|484.9|480.9|25
1614338280000|2021-02-26 11:18:00|484.89|480.89|484.91|480.91|484.94|480.94|484.89|480.89|18
1614338290000|2021-02-26 11:18:10|484.9|480.9|484.75|480.75|484.92|480.92|484.75|480.75|19
1614338300000|2021-02-26 11:18:20|484.74|480.74|485.21|481.21|485.21|481.21|484.7|480.7|30
1614338310000|2021-02-26 11:18:30|485.25|481.25|485.05|481.05|485.3|481.3|485.05|481.05|24
1614338320000|2021-02-26 11:18:40|485.11|481.11|485.07|481.07|485.16|481.16|485.03|481.03|17
1614338330000|2021-02-26 11:18:50|485.01|481.01|485.13|481.13|485.2|481.2|484.93|480.93|30
1614338340000|2021-02-26 11:19:00|485.16|481.16|484.86|480.86|485.17|481.17|484.86|480.86|27
1614338350000|2021-02-26 11:19:10|484.84|480.84|484.91|480.91|484.94|480.94|484.84|480.84|23
1614338360000|2021-02-26 11:19:20|484.89|480.89|484.61|480.61|484.89|480.89|484.58|480.58|22
1614338370000|2021-02-26 11:19:30|484.53|480.53|484.4|480.4|484.62|480.62|484.4|480.4|27
1614338380000|2021-02-26 11:19:40|484.41|480.41|484.47|480.47|484.51|480.51|484.38|480.38|22
1614338390000|2021-02-26 11:19:50|484.5|480.5|484.43|480.43|484.54|480.54|484.38|480.38|28
1614338400000|2021-02-26 11:20:00|484.42|480.42|484.32|480.32|484.42|480.42|484.29|480.29|28
1614338410000|2021-02-26 11:20:10|484.38|480.38|484.36|480.36|484.41|480.41|484.35|480.35|23
1614338420000|2021-02-26 11:20:20|484.35|480.35|484.6|480.6|484.67|480.67|484.34|480.34|25
1614338430000|2021-02-26 11:20:30|484.59|480.59|484.56|480.56|484.7|480.7|484.53|480.53|32
1614338440000|2021-02-26 11:20:40|484.54|480.54|484.64|480.64|484.67|480.67|484.47|480.47|30
1614338450000|2021-02-26 11:20:50|484.63|480.63|484.26|480.26|484.64|480.64|484.26|480.26|30
1614338460000|2021-02-26 11:21:00|484.22|480.22|483.67|479.67|484.22|480.22|483.65|479.65|33
1614338470000|2021-02-26 11:21:10|483.68|479.68|483.83|479.83|483.83|479.83|483.68|479.68|26
1614338480000|2021-02-26 11:21:20|483.84|479.84|483.99|479.99|484.02|480.02|483.84|479.84|27
1614338490000|2021-02-26 11:21:30|483.98|479.98|483.98|479.98|483.99|479.99|483.78|479.78|27
1614338500000|2021-02-26 11:21:40|484|480|484.24|480.24|484.37|480.37|484|480|32
1614338510000|2021-02-26 11:21:50|484.22|480.22|484.05|480.05|484.22|480.22|484.05|480.05|20
1614338520000|2021-02-26 11:22:00|484.04|480.04|484.09|480.09|484.13|480.13|484.01|480.01|18
1614338530000|2021-02-26 11:22:10|484.08|480.08|483.92|479.92|484.1|480.1|483.89|479.89|20
1614338540000|2021-02-26 11:22:20|483.88|479.88|483.77|479.77|483.88|479.88|483.58|479.58|31
1614338550000|2021-02-26 11:22:30|483.76|479.76|483.27|479.27|483.76|479.76|483.27|479.27|27
1614338560000|2021-02-26 11:22:40|483.28|479.28|482.78|478.78|483.29|479.29|482.78|478.78|27
1614338570000|2021-02-26 11:22:50|482.79|478.79|482.86|478.86|482.86|478.86|482.58|478.58|32
1614338580000|2021-02-26 11:23:00|482.74|478.74|481.94|477.94|482.74|478.74|481.93|477.93|35
1614338590000|2021-02-26 11:23:10|481.91|477.91|481.76|477.76|482.3|478.3|481.75|477.75|35
1614338600000|2021-02-26 11:23:20|481.68|477.68|481.35|477.35|481.69|477.69|481.3|477.3|36
1614338610000|2021-02-26 11:23:30|481.34|477.34|481.26|477.26|481.34|477.34|481.12|477.12|31
1614338620000|2021-02-26 11:23:40|481.25|477.25|481.3|477.3|481.36|477.36|481.22|477.22|31
1614338630000|2021-02-26 11:23:50|481.28|477.28|481.73|477.73|481.74|477.74|481.25|477.25|33
1614338640000|2021-02-26 11:24:00|481.75|477.75|482.27|478.27|482.27|478.27|481.69|477.69|25
1614338650000|2021-02-26 11:24:10|482.3|478.3|482.74|478.74|482.74|478.74|482.3|478.3|27
1614338660000|2021-02-26 11:24:20|482.75|478.75|482.37|478.37|482.78|478.78|482.31|478.31|34
1614338670000|2021-02-26 11:24:30|482.38|478.38|481.91|477.91|482.43|478.43|481.91|477.91|37
1614338680000|2021-02-26 11:24:40|481.9|477.9|481.88|477.88|482.16|478.16|481.66|477.66|37
1614338690000|2021-02-26 11:24:50|481.9|477.9|481.66|477.66|482.06|478.06|481.66|477.66|36
1614338700000|2021-02-26 11:25:00|481.67|477.67|482.01|478.01|482.21|478.21|481.5|477.5|36
1614338710000|2021-02-26 11:25:10|481.96|477.96|481.84|477.84|481.96|477.96|481.6|477.6|35
1614338720000|2021-02-26 11:25:20|481.85|477.85|481.8|477.8|482.26|478.26|481.74|477.74|38
1614338730000|2021-02-26 11:25:30|481.75|477.75|481.88|477.88|481.92|477.92|481.75|477.75|28
1614338740000|2021-02-26 11:25:40|481.89|477.89|481.88|477.88|481.94|477.94|481.73|477.73|35
1614338750000|2021-02-26 11:25:50|481.89|477.89|481.67|477.67|482.04|478.04|481.67|477.67|28
1614338760000|2021-02-26 11:26:00|481.61|477.61|481.22|477.22|481.61|477.61|481.15|477.15|28
1614338770000|2021-02-26 11:26:10|481.24|477.24|481.06|477.06|481.58|477.58|481.06|477.06|30
1614338780000|2021-02-26 11:26:20|481.04|477.04|480.43|476.43|481.19|477.19|480.39|476.39|35
1614338790000|2021-02-26 11:26:30|480.44|476.44|480.64|476.64|480.87|476.87|480.42|476.42|31
1614338800000|2021-02-26 11:26:40|480.5|476.5|480.83|476.83|480.93|476.93|480.42|476.42|34
1614338810000|2021-02-26 11:26:50|480.81|476.81|480.8|476.8|481.02|477.02|480.63|476.63|34
1614338820000|2021-02-26 11:27:00|480.78|476.78|481.02|477.02|481.35|477.35|480.77|476.77|29
1614338830000|2021-02-26 11:27:10|481.04|477.04|480.23|476.23|481.04|477.04|480.22|476.22|30
1614338840000|2021-02-26 11:27:20|480.27|476.27|480.19|476.19|480.41|476.41|480.19|476.19|35
1614338850000|2021-02-26 11:27:30|480.16|476.16|480.27|476.27|480.4|476.4|480.16|476.16|33
1614338860000|2021-02-26 11:27:40|480.29|476.29|480.18|476.18|480.41|476.41|480.12|476.12|30
1614338870000|2021-02-26 11:27:50|480.21|476.21|480.23|476.23|480.35|476.35|480.12|476.12|23
1614338880000|2021-02-26 11:28:00|480.31|476.31|480.39|476.39|480.54|476.54|480.09|476.09|33
1614338890000|2021-02-26 11:28:10|480.43|476.43|480.29|476.29|480.62|476.62|480.29|476.29|28
1614338900000|2021-02-26 11:28:20|480.3|476.3|480.35|476.35|480.35|476.35|479.94|475.94|30
1614338910000|2021-02-26 11:28:30|480.36|476.36|480.05|476.05|480.37|476.37|479.91|475.91|27
1614338920000|2021-02-26 11:28:40|480.03|476.03|480.1|476.1|480.19|476.19|479.92|475.92|36
1614338930000|2021-02-26 11:28:50|480.16|476.16|480.59|476.59|480.61|476.61|480.08|476.08|35
1614338940000|2021-02-26 11:29:00|480.57|476.57|480.86|476.86|480.92|476.92|480.51|476.51|30
1614338950000|2021-02-26 11:29:10|480.98|476.98|481.47|477.47|481.49|477.49|480.82|476.82|35
1614338960000|2021-02-26 11:29:20|481.46|477.46|482.52|478.52|482.52|478.52|481.42|477.42|29
1614338970000|2021-02-26 11:29:30|482.53|478.53|481.66|477.66|482.53|478.53|481.61|477.61|34
1614338980000|2021-02-26 11:29:40|481.64|477.64|482.06|478.06|482.06|478.06|481.26|477.26|31
1614338990000|2021-02-26 11:29:50|482.07|478.07|482.08|478.08|482.44|478.44|481.98|477.98|33
1614339000000|2021-02-26 11:30:00|482.09|478.09|482.59|478.59|482.59|478.59|481.88|477.88|31
1614339010000|2021-02-26 11:30:10|482.6|478.6|482.99|478.99|482.99|478.99|482.46|478.46|25
1614339020000|2021-02-26 11:30:20|483|479|483.04|479.04|483.11|479.11|482.97|478.97|31
1614339030000|2021-02-26 11:30:30|483.05|479.05|482.97|478.97|483.15|479.15|482.91|478.91|31
1614339040000|2021-02-26 11:30:40|482.95|478.95|482.58|478.58|482.95|478.95|482.58|478.58|18
1614339050000|2021-02-26 11:30:50|482.62|478.62|482.49|478.49|482.62|478.62|482.25|478.25|31
1614339060000|2021-02-26 11:31:00|482.58|478.58|482.05|478.05|482.6|478.6|482.05|478.05|28
1614339070000|2021-02-26 11:31:10|482.04|478.04|481.32|477.32|482.04|478.04|481.29|477.29|30
1614339080000|2021-02-26 11:31:20|481.31|477.31|481.35|477.35|481.38|477.38|481.2|477.2|32
1614339090000|2021-02-26 11:31:30|481.34|477.34|481.76|477.76|481.77|477.77|481.33|477.33|33
1614339100000|2021-02-26 11:31:40|481.73|477.73|481.88|477.88|481.91|477.91|481.7|477.7|30
1614339110000|2021-02-26 11:31:50|481.85|477.85|481.94|477.94|482.15|478.15|481.76|477.76|32
1614339120000|2021-02-26 11:32:00|481.95|477.95|481.41|477.41|481.95|477.95|481.41|477.41|26
1614339130000|2021-02-26 11:32:10|481.4|477.4|481.63|477.63|481.66|477.66|481.36|477.36|32
1614339140000|2021-02-26 11:32:20|481.57|477.57|481.95|477.95|482|478|481.57|477.57|26
1614339150000|2021-02-26 11:32:30|482.15|478.15|481.84|477.84|482.16|478.16|481.63|477.63|32
1614339160000|2021-02-26 11:32:40|481.85|477.85|481.89|477.89|482.02|478.02|481.82|477.82|27
1614339170000|2021-02-26 11:32:50|481.91|477.91|481.72|477.72|481.99|477.99|481.59|477.59|25
1614339180000|2021-02-26 11:33:00|481.76|477.76|481.81|477.81|481.82|477.82|481.66|477.66|28
1614339190000|2021-02-26 11:33:10|481.8|477.8|481.55|477.55|481.8|477.8|481.53|477.53|28
1614339200000|2021-02-26 11:33:20|481.54|477.54|481.56|477.56|481.62|477.62|481.33|477.33|30
1614339210000|2021-02-26 11:33:30|481.59|477.59|481.67|477.67|481.78|477.78|481.59|477.59|28
1614339220000|2021-02-26 11:33:40|481.68|477.68|481.86|477.86|481.86|477.86|481.63|477.63|21
1614339230000|2021-02-26 11:33:50|481.84|477.84|482.02|478.02|482.02|478.02|481.74|477.74|35
1614339240000|2021-02-26 11:34:00|482.01|478.01|481.57|477.57|482.02|478.02|481.57|477.57|28
1614339250000|2021-02-26 11:34:10|481.54|477.54|481.13|477.13|481.54|477.54|481.09|477.09|29
1614339260000|2021-02-26 11:34:20|481.15|477.15|480.65|476.65|481.15|477.15|480.57|476.57|35
1614339270000|2021-02-26 11:34:30|480.63|476.63|480.52|476.52|480.89|476.89|480.25|476.25|27
1614339280000|2021-02-26 11:34:40|480.51|476.51|479.68|475.68|481.32|477.32|479.42|475.42|25
1614339290000|2021-02-26 11:34:50|479.63|475.63|480.15|476.15|480.28|476.28|479.63|475.63|31
1614339300000|2021-02-26 11:35:00|480.11|476.11|480.75|476.75|480.98|476.98|480.11|476.11|32
1614339310000|2021-02-26 11:35:10|480.67|476.67|480.67|476.67|481.21|477.21|480.67|476.67|37
1614339320000|2021-02-26 11:35:20|480.68|476.68|480.35|476.35|480.76|476.76|480.35|476.35|31
1614339330000|2021-02-26 11:35:30|480.34|476.34|480.18|476.18|480.49|476.49|480.1|476.1|31
1614339340000|2021-02-26 11:35:40|480.17|476.17|480.14|476.14|480.44|476.44|480.11|476.11|29
1614339350000|2021-02-26 11:35:50|480.2|476.2|480.38|476.38|480.42|476.42|479.95|475.95|35
1614339360000|2021-02-26 11:36:00|480.24|476.24|480.15|476.15|480.43|476.43|480.02|476.02|35
1614339370000|2021-02-26 11:36:10|480.12|476.12|480.45|476.45|480.68|476.68|480.12|476.12|36
1614339380000|2021-02-26 11:36:20|480.43|476.43|480.53|476.53|480.56|476.56|480.37|476.37|36
1614339390000|2021-02-26 11:36:30|480.54|476.54|480.31|476.31|480.55|476.55|480.03|476.03|34
1614339400000|2021-02-26 11:36:40|480.29|476.29|480.64|476.64|480.64|476.64|480.16|476.16|28
1614339410000|2021-02-26 11:36:50|480.57|476.57|480.44|476.44|480.57|476.57|480.3|476.3|32
1614339420000|2021-02-26 11:37:00|480.49|476.49|480.38|476.38|480.53|476.53|480.37|476.37|30
1614339430000|2021-02-26 11:37:10|480.36|476.36|480.35|476.35|480.39|476.39|480.26|476.26|30
1614339440000|2021-02-26 11:37:20|480.3|476.3|480.33|476.33|480.41|476.41|480.25|476.25|28
1614339450000|2021-02-26 11:37:30|480.39|476.39|480.11|476.11|480.45|476.45|480.11|476.11|22
1614339460000|2021-02-26 11:37:40|480.1|476.1|480.18|476.18|480.31|476.31|479.94|475.94|31
1614339470000|2021-02-26 11:37:50|480.16|476.16|480|476|480.18|476.18|479.98|475.98|21
1614339480000|2021-02-26 11:38:00|480.01|476.01|479.97|475.97|480.06|476.06|479.97|475.97|20
1614339490000|2021-02-26 11:38:10|479.99|475.99|480.04|476.04|480.12|476.12|479.91|475.91|22
1614339500000|2021-02-26 11:38:20|480.05|476.05|480.47|476.47|480.61|476.61|479.99|475.99|33
1614339510000|2021-02-26 11:38:30|480.43|476.43|479.93|475.93|480.43|476.43|479.88|475.88|26
1614339520000|2021-02-26 11:38:40|479.91|475.91|480.43|476.43|480.43|476.43|479.91|475.91|29
1614339530000|2021-02-26 11:38:50|480.47|476.47|480.98|476.98|481.01|477.01|480.47|476.47|30
1614339540000|2021-02-26 11:39:00|481.05|477.05|481.35|477.35|481.55|477.55|480.9|476.9|33
1614339550000|2021-02-26 11:39:10|481.38|477.38|481.68|477.68|481.68|477.68|481.35|477.35|24
1614339560000|2021-02-26 11:39:20|481.66|477.66|482.21|478.21|482.26|478.26|481.66|477.66|22
1614339570000|2021-02-26 11:39:30|482.22|478.22|482.07|478.07|482.27|478.27|481.9|477.9|30
1614339580000|2021-02-26 11:39:40|482.03|478.03|482.15|478.15|482.16|478.16|482.01|478.01|25
1614339590000|2021-02-26 11:39:50|482.12|478.12|481.66|477.66|482.21|478.21|481.66|477.66|25
1614339600000|2021-02-26 11:40:00|481.65|477.65|481.25|477.25|481.82|477.82|481.25|477.25|29
1614339610000|2021-02-26 11:40:10|481.29|477.29|480.65|476.65|481.31|477.31|480.57|476.57|23
1614339620000|2021-02-26 11:40:20|480.66|476.66|481.12|477.12|481.12|477.12|480.66|476.66|29
1614339630000|2021-02-26 11:40:30|481.19|477.19|480.76|476.76|481.27|477.27|480.76|476.76|32
1614339640000|2021-02-26 11:40:40|480.48|476.48|480.19|476.19|480.54|476.54|480.19|476.19|26
1614339650000|2021-02-26 11:40:50|480.14|476.14|479.91|475.91|480.14|476.14|479.91|475.91|28
1614339660000|2021-02-26 11:41:00|479.9|475.9|479.57|475.57|479.9|475.9|479.36|475.36|36
1614339670000|2021-02-26 11:41:10|479.52|475.52|479.3|475.3|479.83|475.83|479.3|475.3|37
1614339680000|2021-02-26 11:41:20|479.26|475.26|479.02|475.02|479.4|475.4|478.97|474.97|34
1614339690000|2021-02-26 11:41:30|479.12|475.12|479.14|475.14|479.15|475.15|478.94|474.94|33
1614339700000|2021-02-26 11:41:40|479.16|475.16|478.94|474.94|479.22|475.22|478.94|474.94|27
1614339710000|2021-02-26 11:41:50|478.92|474.92|478.77|474.77|479.11|475.11|478.63|474.63|27
1614339720000|2021-02-26 11:42:00|478.74|474.74|478.32|474.32|478.85|474.85|478.32|474.32|33
1614339730000|2021-02-26 11:42:10|478.38|474.38|477.89|473.89|478.38|474.38|477.82|473.82|34
1614339740000|2021-02-26 11:42:20|477.88|473.88|478.24|474.24|478.31|474.31|477.88|473.88|33
1614339750000|2021-02-26 11:42:30|478.29|474.29|478.4|474.4|478.44|474.44|478.27|474.27|25
1614339760000|2021-02-26 11:42:40|478.39|474.39|478.65|474.65|478.69|474.69|478.37|474.37|23
1614339770000|2021-02-26 11:42:50|478.67|474.67|479.17|475.17|479.19|475.19|478.67|474.67|16
1614339780000|2021-02-26 11:43:00|479.14|475.14|479.47|475.47|479.7|475.7|479.12|475.12|33
1614339790000|2021-02-26 11:43:10|479.46|475.46|478.79|474.79|479.46|475.46|478.79|474.79|28
1614339800000|2021-02-26 11:43:20|478.73|474.73|478.08|474.08|478.73|474.73|477.92|473.92|36
1614339810000|2021-02-26 11:43:30|478.05|474.05|478.06|474.06|478.22|474.22|477.95|473.95|29
1614339820000|2021-02-26 11:43:40|478.05|474.05|478.02|474.02|478.1|474.1|477.92|473.92|31
1614339830000|2021-02-26 11:43:50|478.05|474.05|478.06|474.06|478.27|474.27|478.04|474.04|30
1614339840000|2021-02-26 11:44:00|478.05|474.05|477.91|473.91|478.05|474.05|477.71|473.71|30
1614339850000|2021-02-26 11:44:10|477.92|473.92|477.61|473.61|477.92|473.92|477.57|473.57|31
1614339860000|2021-02-26 11:44:20|477.69|473.69|477.02|473.02|477.69|473.69|477.02|473.02|30
1614339870000|2021-02-26 11:44:30|477.05|473.05|477.57|473.57|477.64|473.64|477.05|473.05|35
1614339880000|2021-02-26 11:44:40|477.55|473.55|477.75|473.75|477.76|473.76|477.5|473.5|29
1614339890000|2021-02-26 11:44:50|477.7|473.7|477.73|473.73|477.73|473.73|477.49|473.49|33
1614339900000|2021-02-26 11:45:00|477.69|473.69|478.18|474.18|478.24|474.24|477.68|473.68|31
1614339910000|2021-02-26 11:45:10|478.17|474.17|478.16|474.16|478.27|474.27|477.99|473.99|33
1614339920000|2021-02-26 11:45:20|478.17|474.17|478.27|474.27|478.38|474.38|478.14|474.14|37
1614339930000|2021-02-26 11:45:30|478.43|474.43|478.19|474.19|478.5|474.5|478.19|474.19|33
1614339940000|2021-02-26 11:45:40|478.18|474.18|477.87|473.87|478.2|474.2|477.87|473.87|27
1614339950000|2021-02-26 11:45:50|477.88|473.88|477.7|473.7|478.12|474.12|477.66|473.66|30
1614339960000|2021-02-26 11:46:00|477.85|473.85|478.07|474.07|478.14|474.14|477.7|473.7|34
1614339970000|2021-02-26 11:46:10|478.06|474.06|478.46|474.46|478.55|474.55|478.06|474.06|27
1614339980000|2021-02-26 11:46:20|478.52|474.52|478.02|474.02|478.57|474.57|478.01|474.01|29
1614339990000|2021-02-26 11:46:30|478.06|474.06|478.83|474.83|478.83|474.83|478.06|474.06|32
1614340000000|2021-02-26 11:46:40|478.96|474.96|478.91|474.91|478.99|474.99|478.79|474.79|28
1614340010000|2021-02-26 11:46:50|478.93|474.93|478.86|474.86|479.13|475.13|478.83|474.83|26
1614340020000|2021-02-26 11:47:00|478.88|474.88|479.33|475.33|479.41|475.41|478.88|474.88|28
1614340030000|2021-02-26 11:47:10|479.32|475.32|478.92|474.92|479.32|475.32|478.87|474.87|37
1614340040000|2021-02-26 11:47:20|478.95|474.95|479.11|475.11|479.16|475.16|478.74|474.74|30
1614340050000|2021-02-26 11:47:30|479.13|475.13|479.16|475.16|479.26|475.26|478.83|474.83|37
1614340060000|2021-02-26 11:47:40|479.2|475.2|478.99|474.99|479.2|475.2|478.94|474.94|30
1614340070000|2021-02-26 11:47:50|479.01|475.01|479.38|475.38|479.44|475.44|479.01|475.01|31
1614340080000|2021-02-26 11:48:00|479.49|475.49|479.04|475.04|479.49|475.49|479|475|31
1614340090000|2021-02-26 11:48:10|479.07|475.07|478.47|474.47|479.14|475.14|478.47|474.47|32
1614340100000|2021-02-26 11:48:20|478.49|474.49|478.96|474.96|478.97|474.97|478.46|474.46|29
1614340110000|2021-02-26 11:48:30|478.99|474.99|479.26|475.26|479.26|475.26|478.96|474.96|31
1614340120000|2021-02-26 11:48:40|479.24|475.24|479.21|475.21|479.26|475.26|479.17|475.17|21
1614340130000|2021-02-26 11:48:50|479.24|475.24|479.58|475.58|479.58|475.58|479.21|475.21|29
1614340140000|2021-02-26 11:49:00|479.61|475.61|479.85|475.85|479.85|475.85|479.54|475.54|28
1614340150000|2021-02-26 11:49:10|479.86|475.86|480.15|476.15|480.16|476.16|479.86|475.86|29
1614340160000|2021-02-26 11:49:20|480.12|476.12|479.74|475.74|480.14|476.14|479.74|475.74|31
1614340170000|2021-02-26 11:49:30|479.73|475.73|479.91|475.91|479.93|475.93|479.65|475.65|26
1614340180000|2021-02-26 11:49:40|479.88|475.88|480.07|476.07|480.17|476.17|479.86|475.86|29
1614340190000|2021-02-26 11:49:50|480.06|476.06|480.11|476.11|480.12|476.12|480.02|476.02|24
1614340200000|2021-02-26 11:50:00|480.1|476.1|480.39|476.39|480.61|476.61|480.1|476.1|34
1614340210000|2021-02-26 11:50:10|480.42|476.42|480.79|476.79|480.79|476.79|480.34|476.34|35
1614340220000|2021-02-26 11:50:20|480.95|476.95|481.07|477.07|481.25|477.25|480.95|476.95|30
1614340230000|2021-02-26 11:50:30|481.25|477.25|481.43|477.43|481.46|477.46|481.18|477.18|29
1614340240000|2021-02-26 11:50:40|481.47|477.47|481.57|477.57|481.64|477.64|481.46|477.46|34
1614340250000|2021-02-26 11:50:50|481.54|477.54|481.65|477.65|481.73|477.73|481.54|477.54|27
1614340260000|2021-02-26 11:51:00|481.63|477.63|481.75|477.75|481.75|477.75|481.59|477.59|31
1614340270000|2021-02-26 11:51:10|481.76|477.76|482.26|478.26|482.33|478.33|481.76|477.76|31
1614340280000|2021-02-26 11:51:20|482.24|478.24|482.41|478.41|482.41|478.41|482.21|478.21|31
1614340290000|2021-02-26 11:51:30|482.4|478.4|482.51|478.51|482.51|478.51|482.4|478.4|21
1614340300000|2021-02-26 11:51:40|482.49|478.49|482.61|478.61|482.67|478.67|482.48|478.48|25
1614340310000|2021-02-26 11:51:50|482.62|478.62|482.43|478.43|482.66|478.66|482.33|478.33|33
1614340320000|2021-02-26 11:52:00|482.53|478.53|482.59|478.59|482.6|478.6|482.33|478.33|34
1614340330000|2021-02-26 11:52:10|482.63|478.63|482.3|478.3|482.67|478.67|482.3|478.3|33
1614340340000|2021-02-26 11:52:20|482.2|478.2|481.54|477.54|482.22|478.22|481.54|477.54|25
1614340350000|2021-02-26 11:52:30|481.48|477.48|481.6|477.6|481.71|477.71|481.41|477.41|31
1614340360000|2021-02-26 11:52:40|481.62|477.62|481.79|477.79|481.81|477.81|481.62|477.62|32
1614340370000|2021-02-26 11:52:50|481.81|477.81|481.89|477.89|482.12|478.12|481.81|477.81|32
1614340380000|2021-02-26 11:53:00|481.91|477.91|481.82|477.82|481.93|477.93|481.74|477.74|35
1614340390000|2021-02-26 11:53:10|481.81|477.81|481.57|477.57|481.85|477.85|481.54|477.54|33
1614340400000|2021-02-26 11:53:20|481.59|477.59|481.42|477.42|481.6|477.6|481.42|477.42|24
1614340410000|2021-02-26 11:53:30|481.2|477.2|481.45|477.45|481.45|477.45|480.93|476.93|32
1614340420000|2021-02-26 11:53:40|481.41|477.41|481.6|477.6|481.63|477.63|481.33|477.33|28
1614340430000|2021-02-26 11:53:50|481.61|477.61|481.42|477.42|481.61|477.61|481.33|477.33|28
1614340440000|2021-02-26 11:54:00|481.4|477.4|481.43|477.43|481.58|477.58|481.39|477.39|28
1614340450000|2021-02-26 11:54:10|481.41|477.41|482.1|478.1|482.1|478.1|481.4|477.4|31
1614340460000|2021-02-26 11:54:20|482.11|478.11|482.54|478.54|482.73|478.73|482.1|478.1|30
1614340470000|2021-02-26 11:54:30|482.55|478.55|482.35|478.35|482.76|478.76|482.35|478.35|36
1614340480000|2021-02-26 11:54:40|482.34|478.34|482.88|478.88|482.88|478.88|482.3|478.3|35
1614340490000|2021-02-26 11:54:50|482.92|478.92|483.12|479.12|483.16|479.16|482.87|478.87|36
1614340500000|2021-02-26 11:55:00|483.03|479.03|483.11|479.11|483.23|479.23|482.76|478.76|31
1614340510000|2021-02-26 11:55:10|483.03|479.03|483.15|479.15|483.15|479.15|482.73|478.73|34
1614340520000|2021-02-26 11:55:20|483.11|479.11|483.45|479.45|483.52|479.52|483|479|33
1614340530000|2021-02-26 11:55:30|483.47|479.47|483.84|479.84|483.93|479.93|483.46|479.46|34
1614340540000|2021-02-26 11:55:40|483.85|479.85|483.9|479.9|484.06|480.06|483.79|479.79|31
1614340550000|2021-02-26 11:55:50|483.91|479.91|483.78|479.78|484|480|483.77|479.77|37
1614340560000|2021-02-26 11:56:00|483.76|479.76|483.01|479.01|483.76|479.76|483.01|479.01|32
1614340570000|2021-02-26 11:56:10|482.93|478.93|482.98|478.98|483.41|479.41|482.72|478.72|38
1614340580000|2021-02-26 11:56:20|482.94|478.94|483.08|479.08|483.08|479.08|482.92|478.92|25
1614340590000|2021-02-26 11:56:30|482.99|478.99|482.61|478.61|482.99|478.99|482.61|478.61|31
1614340600000|2021-02-26 11:56:40|482.64|478.64|482.24|478.24|482.64|478.64|481.92|477.92|33
1614340610000|2021-02-26 11:56:50|482.21|478.21|482.13|478.13|482.39|478.39|482.04|478.04|37
1614340620000|2021-02-26 11:57:00|482.23|478.23|482.58|478.58|482.67|478.67|482.22|478.22|35
1614340630000|2021-02-26 11:57:10|482.55|478.55|483.05|479.05|483.11|479.11|482.55|478.55|37
1614340640000|2021-02-26 11:57:20|483.14|479.14|483.27|479.27|483.44|479.44|483.04|479.04|28
1614340650000|2021-02-26 11:57:30|483.28|479.28|483.87|479.87|484.09|480.09|483.28|479.28|29
1614340660000|2021-02-26 11:57:40|483.85|479.85|483.68|479.68|484|480|483.45|479.45|33
1614340670000|2021-02-26 11:57:50|483.59|479.59|483.36|479.36|483.75|479.75|483.34|479.34|37
1614340680000|2021-02-26 11:58:00|483.41|479.41|483.87|479.87|483.98|479.98|483.41|479.41|37
1614340690000|2021-02-26 11:58:10|483.79|479.79|483.87|479.87|483.9|479.9|483.66|479.66|34
1614340700000|2021-02-26 11:58:20|483.92|479.92|484|480|484.29|480.29|483.92|479.92|31
1614340710000|2021-02-26 11:58:30|483.98|479.98|483.66|479.66|484.02|480.02|483.66|479.66|31
1614340720000|2021-02-26 11:58:40|483.71|479.71|484.1|480.1|484.1|480.1|483.58|479.58|34
1614340730000|2021-02-26 11:58:50|484.07|480.07|483.85|479.85|484.22|480.22|483.79|479.79|33
1614340740000|2021-02-26 11:59:00|483.86|479.86|483.69|479.69|483.86|479.86|483.47|479.47|31
1614340750000|2021-02-26 11:59:10|483.73|479.73|484.07|480.07|484.08|480.08|483.73|479.73|32
1614340760000|2021-02-26 11:59:20|484.09|480.09|483.83|479.83|484.09|480.09|483.74|479.74|27
1614340770000|2021-02-26 11:59:30|483.85|479.85|484.1|480.1|484.15|480.15|483.85|479.85|30
1614340780000|2021-02-26 11:59:40|483.99|479.99|483.99|479.99|484.08|480.08|483.85|479.85|35
1614340790000|2021-02-26 11:59:50|484.01|480.01|483.91|479.91|484.03|480.03|483.69|479.69|29
1614340800000|2021-02-26 12:00:00|483.97|479.97|484.17|480.17|484.2|480.2|483.87|479.87|31
1614340810000|2021-02-26 12:00:10|484.18|480.18|484.46|480.46|484.46|480.46|484.12|480.12|27
1614340820000|2021-02-26 12:00:20|484.38|480.38|484.63|480.63|484.74|480.74|484.38|480.38|29
1614340830000|2021-02-26 12:00:30|484.64|480.64|485.05|481.05|485.15|481.15|484.64|480.64|32
1614340840000|2021-02-26 12:00:40|485.08|481.08|485.33|481.33|485.45|481.45|485.08|481.08|30
1614340850000|2021-02-26 12:00:50|485.35|481.35|485.55|481.55|485.55|481.55|485.35|481.35|27
1614340860000|2021-02-26 12:01:00|485.53|481.53|485.66|481.66|485.66|481.66|485.49|481.49|17
1614340870000|2021-02-26 12:01:10|485.67|481.67|485.24|481.24|485.7|481.7|485.19|481.19|27
1614340880000|2021-02-26 12:01:20|485.21|481.21|485.57|481.57|485.57|481.57|485|481|32
1614340890000|2021-02-26 12:01:30|485.58|481.58|485.66|481.66|485.84|481.84|485.57|481.57|32
1614340900000|2021-02-26 12:01:40|485.55|481.55|485.75|481.75|485.78|481.78|485.29|481.29|33
1614340910000|2021-02-26 12:01:50|485.74|481.74|485.74|481.74|485.77|481.77|485.63|481.63|27
1614340920000|2021-02-26 12:02:00|485.75|481.75|486.11|482.11|486.12|482.12|485.72|481.72|33
1614340930000|2021-02-26 12:02:10|486.12|482.12|486.06|482.06|486.13|482.13|485.88|481.88|31
1614340940000|2021-02-26 12:02:20|486.07|482.07|486.22|482.22|486.3|482.3|485.9|481.9|35
1614340950000|2021-02-26 12:02:30|486.17|482.17|486.4|482.4|486.4|482.4|486.17|482.17|30
1614340960000|2021-02-26 12:02:40|486.35|482.35|486.4|482.4|486.57|482.57|486.21|482.21|27
1614340970000|2021-02-26 12:02:50|486.36|482.36|486.79|482.79|486.79|482.79|486.36|482.36|33
1614340980000|2021-02-26 12:03:00|486.78|482.78|486.63|482.63|486.89|482.89|486.59|482.59|30
1614340990000|2021-02-26 12:03:10|486.61|482.61|486.75|482.75|486.75|482.75|486.51|482.51|30
1614341000000|2021-02-26 12:03:20|486.78|482.78|486.86|482.86|486.89|482.89|486.72|482.72|31
1614341010000|2021-02-26 12:03:30|486.8|482.8|487.17|483.17|487.34|483.34|486.77|482.77|27
1614341020000|2021-02-26 12:03:40|487.19|483.19|487.11|483.11|487.3|483.3|487.04|483.04|23
1614341030000|2021-02-26 12:03:50|487.08|483.08|487.18|483.18|487.18|483.18|486.81|482.81|35
1614341040000|2021-02-26 12:04:00|487.13|483.13|487.01|483.01|487.17|483.17|486.75|482.75|35
1614341050000|2021-02-26 12:04:10|487.08|483.08|486.81|482.81|487.11|483.11|486.75|482.75|33
1614341060000|2021-02-26 12:04:20|486.76|482.76|486.69|482.69|486.87|482.87|486.54|482.54|29
1614341070000|2021-02-26 12:04:30|486.72|482.72|487.22|483.22|487.22|483.22|486.68|482.68|33
1614341080000|2021-02-26 12:04:40|487.24|483.24|487.06|483.06|487.36|483.36|486.89|482.89|31
1614341090000|2021-02-26 12:04:50|487.07|483.07|487.01|483.01|487.1|483.1|486.94|482.94|29
1614341100000|2021-02-26 12:05:00|486.98|482.98|486.29|482.29|486.99|482.99|486.29|482.29|25
1614341110000|2021-02-26 12:05:10|486.28|482.28|486.85|482.85|486.9|482.9|486.28|482.28|29
1614341120000|2021-02-26 12:05:20|486.93|482.93|486.62|482.62|486.93|482.93|486.47|482.47|29
1614341130000|2021-02-26 12:05:30|486.5|482.5|486.63|482.63|486.72|482.72|486.42|482.42|32
1614341140000|2021-02-26 12:05:40|486.66|482.66|486.72|482.72|486.74|482.74|486.61|482.61|27
1614341150000|2021-02-26 12:05:50|486.73|482.73|486.66|482.66|486.75|482.75|486.6|482.6|30
1614341160000|2021-02-26 12:06:00|486.71|482.71|486.78|482.78|486.89|482.89|486.69|482.69|31
1614341170000|2021-02-26 12:06:10|486.73|482.73|486.79|482.79|486.81|482.81|486.71|482.71|28
1614341180000|2021-02-26 12:06:20|486.84|482.84|486.52|482.52|486.84|482.84|486.42|482.42|28
1614341190000|2021-02-26 12:06:30|486.68|482.68|486.88|482.88|486.97|482.97|486.68|482.68|33
1614341200000|2021-02-26 12:06:40|486.82|482.82|486.83|482.83|487.04|483.04|486.8|482.8|32
1614341210000|2021-02-26 12:06:50|486.86|482.86|486.67|482.67|486.86|482.86|486.64|482.64|32
1614341220000|2021-02-26 12:07:00|486.69|482.69|486.58|482.58|486.71|482.71|486.57|482.57|27
1614341230000|2021-02-26 12:07:10|486.59|482.59|486.33|482.33|486.64|482.64|486.27|482.27|31
1614341240000|2021-02-26 12:07:20|486.34|482.34|486.27|482.27|486.43|482.43|486.2|482.2|25
1614341250000|2021-02-26 12:07:30|486.24|482.24|485.69|481.69|486.29|482.29|485.69|481.69|31
1614341260000|2021-02-26 12:07:40|485.68|481.68|485.82|481.82|485.94|481.94|485.56|481.56|29
1614341270000|2021-02-26 12:07:50|485.83|481.83|485.75|481.75|485.88|481.88|485.67|481.67|29
1614341280000|2021-02-26 12:08:00|485.72|481.72|485.31|481.31|485.75|481.75|485.31|481.31|29
1614341290000|2021-02-26 12:08:10|485.35|481.35|485.49|481.49|485.62|481.62|485.35|481.35|30
1614341300000|2021-02-26 12:08:20|485.48|481.48|485.5|481.5|485.72|481.72|485.35|481.35|33
1614341310000|2021-02-26 12:08:30|485.47|481.47|485.44|481.44|485.64|481.64|485.44|481.44|30
1614341320000|2021-02-26 12:08:40|485.43|481.43|485.33|481.33|485.44|481.44|485.33|481.33|28
1614341330000|2021-02-26 12:08:50|485.37|481.37|485.07|481.07|485.37|481.37|485.06|481.06|31
1614341340000|2021-02-26 12:09:00|485.04|481.04|484.43|480.43|485.04|481.04|484.41|480.41|33
1614341350000|2021-02-26 12:09:10|484.39|480.39|485.19|481.19|485.19|481.19|484.39|480.39|34
1614341360000|2021-02-26 12:09:20|485.17|481.17|484.34|480.34|485.3|481.3|484.34|480.34|36
1614341370000|2021-02-26 12:09:30|484.33|480.33|484.25|480.25|484.45|480.45|484.24|480.24|24
1614341380000|2021-02-26 12:09:40|484.23|480.23|484.24|480.24|484.35|480.35|483.9|479.9|31
1614341390000|2021-02-26 12:09:50|484.25|480.25|484.11|480.11|484.35|480.35|484.02|480.02|27
1614341400000|2021-02-26 12:10:00|484.1|480.1|483.54|479.54|484.16|480.16|483.51|479.51|38
1614341410000|2021-02-26 12:10:10|483.55|479.55|483.6|479.6|483.83|479.83|483.43|479.43|35
1614341420000|2021-02-26 12:10:20|483.61|479.61|483.7|479.7|483.98|479.98|483.56|479.56|29
1614341430000|2021-02-26 12:10:30|483.62|479.62|484.12|480.12|484.12|480.12|483.57|479.57|30
1614341440000|2021-02-26 12:10:40|484.11|480.11|484.84|480.84|484.84|480.84|484.11|480.11|31
1614341450000|2021-02-26 12:10:50|484.87|480.87|484.87|480.87|485|481|484.58|480.58|21
1614341460000|2021-02-26 12:11:00|484.9|480.9|484.95|480.95|485.1|481.1|484.4|480.4|25
1614341470000|2021-02-26 12:11:10|484.55|480.55|485.14|481.14|485.14|481.14|484.55|480.55|24
1614341480000|2021-02-26 12:11:20|485.16|481.16|485.5|481.5|485.5|481.5|485.16|481.16|22
1614341490000|2021-02-26 12:11:30|485.48|481.48|485.46|481.46|485.62|481.62|485.23|481.23|30
1614341500000|2021-02-26 12:11:40|485.47|481.47|485.32|481.32|485.47|481.47|485.17|481.17|20
1614341510000|2021-02-26 12:11:50|485.33|481.33|485.38|481.38|485.46|481.46|485.32|481.32|24
1614341520000|2021-02-26 12:12:00|485.39|481.39|485.07|481.07|485.39|481.39|485.07|481.07|26
1614341530000|2021-02-26 12:12:10|485.08|481.08|485|481|485.12|481.12|484.89|480.89|27
1614341540000|2021-02-26 12:12:20|484.99|480.99|484.48|480.48|485.11|481.11|484.48|480.48|22
1614341550000|2021-02-26 12:12:30|484.49|480.49|484.13|480.13|484.56|480.56|484.13|480.13|23
1614341560000|2021-02-26 12:12:40|483.99|479.99|483.83|479.83|484.08|480.08|483.83|479.83|19
1614341570000|2021-02-26 12:12:50|483.8|479.8|483.76|479.76|483.84|479.84|483.7|479.7|22
1614341580000|2021-02-26 12:13:00|483.72|479.72|483.98|479.98|484.01|480.01|483.58|479.58|29
1614341590000|2021-02-26 12:13:10|483.99|479.99|484.49|480.49|484.49|480.49|483.93|479.93|26
1614341600000|2021-02-26 12:13:20|484.54|480.54|484.31|480.31|484.59|480.59|484.27|480.27|31
1614341610000|2021-02-26 12:13:30|484.34|480.34|484.74|480.74|484.74|480.74|484.32|480.32|20
1614341620000|2021-02-26 12:13:40|484.72|480.72|484.83|480.83|484.86|480.86|484.7|480.7|28
1614341630000|2021-02-26 12:13:50|484.82|480.82|484.78|480.78|484.82|480.82|484.62|480.62|29
1614341640000|2021-02-26 12:14:00|484.79|480.79|484.56|480.56|484.79|480.79|484.56|480.56|20
1614341650000|2021-02-26 12:14:10|484.57|480.57|484.28|480.28|484.57|480.57|484.19|480.19|26
1614341660000|2021-02-26 12:14:20|484.25|480.25|484.06|480.06|484.31|480.31|484.05|480.05|31
1614341670000|2021-02-26 12:14:30|484.05|480.05|484.39|480.39|484.44|480.44|484.05|480.05|32
1614341680000|2021-02-26 12:14:40|484.41|480.41|484.31|480.31|484.42|480.42|484.25|480.25|29
1614341690000|2021-02-26 12:14:50|484.32|480.32|484.22|480.22|484.47|480.47|484.22|480.22|31
1614341700000|2021-02-26 12:15:00|484.24|480.24|484.42|480.42|484.43|480.43|484.02|480.02|35
1614341710000|2021-02-26 12:15:10|484.43|480.43|484.78|480.78|484.89|480.89|484.39|480.39|26
1614341720000|2021-02-26 12:15:20|484.79|480.79|484.86|480.86|484.86|480.86|484.79|480.79|12
1614341730000|2021-02-26 12:15:30|484.87|480.87|485.49|481.49|485.49|481.49|484.87|480.87|32
1614341740000|2021-02-26 12:15:40|485.5|481.5|486.16|482.16|486.25|482.25|485.47|481.47|26
1614341750000|2021-02-26 12:15:50|486.05|482.05|486.36|482.36|486.36|482.36|485.98|481.98|35
1614341760000|2021-02-26 12:16:00|486.41|482.41|486.79|482.79|486.81|482.81|486.31|482.31|31
1614341770000|2021-02-26 12:16:10|486.76|482.76|486.94|482.94|487.03|483.03|486.76|482.76|30
1614341780000|2021-02-26 12:16:20|486.93|482.93|487.09|483.09|487.12|483.12|486.89|482.89|25
1614341790000|2021-02-26 12:16:30|487.12|483.12|486.93|482.93|487.14|483.14|486.82|482.82|29
1614341800000|2021-02-26 12:16:40|486.9|482.9|487.26|483.26|487.35|483.35|486.9|482.9|28
1614341810000|2021-02-26 12:16:50|487.27|483.27|487.23|483.23|487.3|483.3|487.22|483.22|23
1614341820000|2021-02-26 12:17:00|487.2|483.2|487.43|483.43|487.43|483.43|487.19|483.19|25
1614341830000|2021-02-26 12:17:10|487.44|483.44|488.03|484.03|488.06|484.06|487.44|483.44|19
1614341840000|2021-02-26 12:17:20|488.04|484.04|488.35|484.35|488.35|484.35|488.04|484.04|19
1614341850000|2021-02-26 12:17:30|488.36|484.36|488.51|484.51|488.55|484.55|488.31|484.31|28
1614341860000|2021-02-26 12:17:40|488.47|484.47|488.18|484.18|488.58|484.58|487.95|483.95|30
1614341870000|2021-02-26 12:17:50|488.16|484.16|488.15|484.15|488.27|484.27|488.06|484.06|26
1614341880000|2021-02-26 12:18:00|488.16|484.16|487.81|483.81|488.16|484.16|487.55|483.55|33
1614341890000|2021-02-26 12:18:10|487.8|483.8|487.6|483.6|487.8|483.8|487.59|483.59|22
1614341900000|2021-02-26 12:18:20|487.59|483.59|487.66|483.66|487.68|483.68|487.51|483.51|27
1614341910000|2021-02-26 12:18:30|487.67|483.67|487.76|483.76|487.76|483.76|487.61|483.61|25
1614341920000|2021-02-26 12:18:40|487.78|483.78|487.72|483.72|487.99|483.99|487.63|483.63|30
1614341930000|2021-02-26 12:18:50|487.75|483.75|488|484|488|484|487.72|483.72|28
1614341940000|2021-02-26 12:19:00|487.99|483.99|488.06|484.06|488.09|484.09|487.97|483.97|24
1614341950000|2021-02-26 12:19:10|488.09|484.09|487.89|483.89|488.09|484.09|487.89|483.89|20
1614341960000|2021-02-26 12:19:20|487.88|483.88|487.58|483.58|487.89|483.89|487.55|483.55|26
1614341970000|2021-02-26 12:19:30|487.52|483.52|487.43|483.43|487.63|483.63|487.43|483.43|29
1614341980000|2021-02-26 12:19:40|487.42|483.42|487.52|483.52|487.54|483.54|487.37|483.37|30
1614341990000|2021-02-26 12:19:50|487.5|483.5|487.88|483.88|487.89|483.89|487.5|483.5|32
1614342000000|2021-02-26 12:20:00|487.86|483.86|487.7|483.7|487.88|483.88|487.66|483.66|26
1614342010000|2021-02-26 12:20:10|487.71|483.71|488.04|484.04|488.07|484.07|487.71|483.71|22
1614342020000|2021-02-26 12:20:20|488.01|484.01|488.66|484.66|488.66|484.66|488.01|484.01|27
1614342030000|2021-02-26 12:20:30|488.64|484.64|488.7|484.7|488.79|484.79|488.59|484.59|26
1614342040000|2021-02-26 12:20:40|488.73|484.73|488.76|484.76|488.76|484.76|488.61|484.61|29
1614342050000|2021-02-26 12:20:50|488.74|484.74|488.52|484.52|488.8|484.8|488.52|484.52|29
1614342060000|2021-02-26 12:21:00|488.49|484.49|488.2|484.2|488.49|484.49|488.02|484.02|33
1614342070000|2021-02-26 12:21:10|488.23|484.23|488.61|484.61|488.69|484.69|488.04|484.04|33
1614342080000|2021-02-26 12:21:20|488.69|484.69|488.51|484.51|488.69|484.69|488.5|484.5|33
1614342090000|2021-02-26 12:21:30|488.59|484.59|488.81|484.81|488.81|484.81|488.59|484.59|28
1614342100000|2021-02-26 12:21:40|488.83|484.83|489.06|485.06|489.09|485.09|488.76|484.76|28
1614342110000|2021-02-26 12:21:50|489.03|485.03|489.22|485.22|489.25|485.25|489.03|485.03|29
1614342120000|2021-02-26 12:22:00|489.25|485.25|489.58|485.58|489.58|485.58|489.25|485.25|30
1614342130000|2021-02-26 12:22:10|489.59|485.59|489.85|485.85|489.85|485.85|489.59|485.59|27
1614342140000|2021-02-26 12:22:20|489.77|485.77|489.68|485.68|489.78|485.78|489.46|485.46|35
1614342150000|2021-02-26 12:22:30|489.7|485.7|489.96|485.96|489.97|485.97|489.56|485.56|37
1614342160000|2021-02-26 12:22:40|489.91|485.91|490.19|486.19|490.19|486.19|489.81|485.81|31
1614342170000|2021-02-26 12:22:50|490.2|486.2|490.25|486.25|490.33|486.33|489.77|485.77|33
1614342180000|2021-02-26 12:23:00|490.27|486.27|490.04|486.04|490.35|486.35|489.72|485.72|38
1614342190000|2021-02-26 12:23:10|489.99|485.99|490.25|486.25|490.4|486.4|489.98|485.98|36
1614342200000|2021-02-26 12:23:20|490.32|486.32|490.19|486.19|490.35|486.35|490.18|486.18|34
1614342210000|2021-02-26 12:23:30|490.11|486.11|490|486|490.16|486.16|489.97|485.97|30
1614342220000|2021-02-26 12:23:40|490.02|486.02|490.04|486.04|490.1|486.1|489.68|485.68|31
1614342230000|2021-02-26 12:23:50|490.05|486.05|490|486|490.05|486.05|489.91|485.91|29
1614342240000|2021-02-26 12:24:00|490.01|486.01|489.92|485.92|490.04|486.04|489.9|485.9|32
1614342250000|2021-02-26 12:24:10|489.9|485.9|489.74|485.74|489.92|485.92|489.74|485.74|29
1614342260000|2021-02-26 12:24:20|489.69|485.69|489.88|485.88|489.92|485.92|489.35|485.35|33
1614342270000|2021-02-26 12:24:30|489.85|485.85|490.21|486.21|490.21|486.21|489.85|485.85|26
1614342280000|2021-02-26 12:24:40|490.19|486.19|490.51|486.51|490.57|486.57|490.19|486.19|30
1614342290000|2021-02-26 12:24:50|490.5|486.5|490.36|486.36|490.53|486.53|490.32|486.32|35
1614342300000|2021-02-26 12:25:00|490.37|486.37|490.23|486.23|490.38|486.38|490.21|486.21|32
1614342310000|2021-02-26 12:25:10|490.22|486.22|490.29|486.29|490.3|486.3|489.93|485.93|28
1614342320000|2021-02-26 12:25:20|490.33|486.33|490.1|486.1|490.38|486.38|490.1|486.1|33
1614342330000|2021-02-26 12:25:30|490.07|486.07|490.21|486.21|490.23|486.23|489.86|485.86|26
1614342340000|2021-02-26 12:25:40|490.22|486.22|490.37|486.37|490.43|486.43|490.2|486.2|32
1614342350000|2021-02-26 12:25:50|490.4|486.4|490.23|486.23|490.41|486.41|490.17|486.17|31
1614342360000|2021-02-26 12:26:00|490.22|486.22|490.54|486.54|490.54|486.54|490.22|486.22|23
1614342370000|2021-02-26 12:26:10|490.53|486.53|490.64|486.64|490.65|486.65|490.53|486.53|22
1614342380000|2021-02-26 12:26:20|490.65|486.65|490.83|486.83|490.88|486.88|490.51|486.51|25
1614342390000|2021-02-26 12:26:30|490.82|486.82|490.69|486.69|490.9|486.9|490.69|486.69|17
1614342400000|2021-02-26 12:26:40|490.66|486.66|490.98|486.98|490.98|486.98|490.66|486.66|30
1614342410000|2021-02-26 12:26:50|490.97|486.97|490.74|486.74|490.97|486.97|490.72|486.72|23
1614342420000|2021-02-26 12:27:00|490.7|486.7|490.44|486.44|490.81|486.81|490.44|486.44|24
1614342430000|2021-02-26 12:27:10|490.56|486.56|490.02|486.02|490.57|486.57|489.99|485.99|31
1614342440000|2021-02-26 12:27:20|490.05|486.05|490.37|486.37|490.47|486.47|489.87|485.87|33
1614342450000|2021-02-26 12:27:30|490.38|486.38|490.8|486.8|490.84|486.84|490.38|486.38|26
1614342460000|2021-02-26 12:27:40|490.82|486.82|490.36|486.36|490.82|486.82|490.35|486.35|31
1614342470000|2021-02-26 12:27:50|490.33|486.33|490.31|486.31|490.41|486.41|490.28|486.28|24
1614342480000|2021-02-26 12:28:00|490.32|486.32|490.77|486.77|490.81|486.81|490.32|486.32|31
1614342490000|2021-02-26 12:28:10|490.79|486.79|490.93|486.93|490.93|486.93|490.62|486.62|26
1614342500000|2021-02-26 12:28:20|490.95|486.95|490.91|486.91|491.04|487.04|490.85|486.85|32
1614342510000|2021-02-26 12:28:30|490.86|486.86|490.98|486.98|491.01|487.01|490.86|486.86|22
1614342520000|2021-02-26 12:28:40|490.96|486.96|491.08|487.08|491.08|487.08|490.96|486.96|14
1614342530000|2021-02-26 12:28:50|491.05|487.05|491.07|487.07|491.11|487.11|491.03|487.03|8
1614342540000|2021-02-26 12:29:00|491.12|487.12|491.23|487.23|491.23|487.23|491.07|487.07|11
1614342550000|2021-02-26 12:29:10|491.28|487.28|491.37|487.37|491.41|487.41|491.28|487.28|29
1614342560000|2021-02-26 12:29:20|491.38|487.38|491.08|487.08|491.42|487.42|490.93|486.93|29
1614342570000|2021-02-26 12:29:30|491.09|487.09|491.19|487.19|491.26|487.26|491.07|487.07|25
1614342580000|2021-02-26 12:29:40|491.22|487.22|491.12|487.12|491.25|487.25|491.08|487.08|31
1614342590000|2021-02-26 12:29:50|491.11|487.11|491.2|487.2|491.2|487.2|491.11|487.11|28
1614342600000|2021-02-26 12:30:00|491.19|487.19|491.05|487.05|491.2|487.2|491.04|487.04|27
1614342610000|2021-02-26 12:30:10|491.06|487.06|491.06|487.06|491.08|487.08|491.03|487.03|22
1614342620000|2021-02-26 12:30:20|491.04|487.04|490.71|486.71|491.04|487.04|490.58|486.58|32
1614342630000|2021-02-26 12:30:30|490.72|486.72|490.74|486.74|490.76|486.76|490.64|486.64|23
1614342640000|2021-02-26 12:30:40|490.73|486.73|490.78|486.78|490.84|486.84|490.72|486.72|20
1614342650000|2021-02-26 12:30:50|490.8|486.8|490.67|486.67|490.8|486.8|490.67|486.67|29
1614342660000|2021-02-26 12:31:00|490.66|486.66|490.94|486.94|490.94|486.94|490.66|486.66|23
1614342670000|2021-02-26 12:31:10|490.92|486.92|491.04|487.04|491.04|487.04|490.91|486.91|16
1614342680000|2021-02-26 12:31:20|491.06|487.06|491.15|487.15|491.15|487.15|490.89|486.89|28
1614342690000|2021-02-26 12:31:30|491.16|487.16|491.45|487.45|491.47|487.47|491.13|487.13|30
1614342700000|2021-02-26 12:31:40|491.44|487.44|491.37|487.37|491.45|487.45|491.32|487.32|26
1614342710000|2021-02-26 12:31:50|491.4|487.4|491.35|487.35|491.42|487.42|491.34|487.34|21
1614342720000|2021-02-26 12:32:00|491.38|487.38|491.45|487.45|491.49|487.49|491.31|487.31|25
1614342730000|2021-02-26 12:32:10|491.52|487.52|491.72|487.72|491.89|487.89|491.37|487.37|24
1614342740000|2021-02-26 12:32:20|491.69|487.69|491.52|487.52|491.7|487.7|491.39|487.39|23
1614342750000|2021-02-26 12:32:30|491.4|487.4|491.44|487.44|491.49|487.49|491.34|487.34|29
1614342760000|2021-02-26 12:32:40|491.45|487.45|491.05|487.05|491.46|487.46|491|487|23
1614342770000|2021-02-26 12:32:50|490.98|486.98|491.45|487.45|491.45|487.45|490.97|486.97|31
1614342780000|2021-02-26 12:33:00|491.46|487.46|491.39|487.39|491.49|487.49|491.37|487.37|27
1614342790000|2021-02-26 12:33:10|491.41|487.41|491.39|487.39|491.44|487.44|491.24|487.24|35
1614342800000|2021-02-26 12:33:20|491.38|487.38|491.15|487.15|491.39|487.39|491.05|487.05|36
1614342810000|2021-02-26 12:33:30|491.17|487.17|491.08|487.08|491.21|487.21|490.97|486.97|28
1614342820000|2021-02-26 12:33:40|491.04|487.04|490.53|486.53|491.06|487.06|490.45|486.45|31
1614342830000|2021-02-26 12:33:50|490.52|486.52|490.33|486.33|490.55|486.55|490.26|486.26|29
1614342840000|2021-02-26 12:34:00|490.31|486.31|490.65|486.65|490.66|486.66|490.3|486.3|28
1614342850000|2021-02-26 12:34:10|490.67|486.67|490.95|486.95|491.04|487.04|490.67|486.67|30
1614342860000|2021-02-26 12:34:20|491.02|487.02|490.76|486.76|491.22|487.22|490.57|486.57|24
1614342870000|2021-02-26 12:34:30|490.79|486.79|490.77|486.77|490.97|486.97|490.74|486.74|31
1614342880000|2021-02-26 12:34:40|490.59|486.59|490.7|486.7|490.98|486.98|490.57|486.57|32
1614342890000|2021-02-26 12:34:50|490.72|486.72|490.69|486.69|490.76|486.76|490.56|486.56|30
1614342900000|2021-02-26 12:35:00|490.7|486.7|490.54|486.54|490.7|486.7|490.49|486.49|27
1614342910000|2021-02-26 12:35:10|490.51|486.51|490.37|486.37|490.55|486.55|490.36|486.36|29
1614342920000|2021-02-26 12:35:20|490.41|486.41|490.13|486.13|490.41|486.41|490.13|486.13|22
1614342930000|2021-02-26 12:35:30|490.1|486.1|489.86|485.86|490.1|486.1|489.78|485.78|29
1614342940000|2021-02-26 12:35:40|489.87|485.87|490.04|486.04|490.12|486.12|489.81|485.81|24
1614342950000|2021-02-26 12:35:50|490.12|486.12|489.78|485.78|490.12|486.12|489.67|485.67|32
1614342960000|2021-02-26 12:36:00|489.75|485.75|489.28|485.28|489.75|485.75|489.23|485.23|31
1614342970000|2021-02-26 12:36:10|489.26|485.26|489.69|485.69|489.89|485.89|489.19|485.19|31
1614342980000|2021-02-26 12:36:20|489.7|485.7|489.67|485.67|489.73|485.73|489.41|485.41|37
1614342990000|2021-02-26 12:36:30|489.68|485.68|489.5|485.5|489.73|485.73|489.44|485.44|34
1614343000000|2021-02-26 12:36:40|489.53|485.53|489.75|485.75|489.75|485.75|489.53|485.53|28
1614343010000|2021-02-26 12:36:50|489.76|485.76|489.63|485.63|489.76|485.76|489.36|485.36|31
1614343020000|2021-02-26 12:37:00|489.65|485.65|489.68|485.68|489.69|485.69|489.5|485.5|27
1614343030000|2021-02-26 12:37:10|489.67|485.67|489.85|485.85|489.85|485.85|489.63|485.63|30
1614343040000|2021-02-26 12:37:20|489.86|485.86|490.01|486.01|490.05|486.05|489.83|485.83|23
1614343050000|2021-02-26 12:37:30|489.99|485.99|489.87|485.87|490.01|486.01|489.68|485.68|35
1614343060000|2021-02-26 12:37:40|489.86|485.86|489.84|485.84|489.89|485.89|489.84|485.84|19
1614343070000|2021-02-26 12:37:50|489.83|485.83|489.72|485.72|489.84|485.84|489.63|485.63|26
1614343080000|2021-02-26 12:38:00|489.71|485.71|489.37|485.37|489.71|485.71|489.26|485.26|36
1614343090000|2021-02-26 12:38:10|489.36|485.36|489.38|485.38|489.63|485.63|489.27|485.27|37
1614343100000|2021-02-26 12:38:20|489.39|485.39|489.55|485.55|489.55|485.55|489.37|485.37|28
1614343110000|2021-02-26 12:38:30|489.54|485.54|489.72|485.72|489.92|485.92|489.44|485.44|37
1614343120000|2021-02-26 12:38:40|489.74|485.74|489.37|485.37|489.74|485.74|489.34|485.34|29
1614343130000|2021-02-26 12:38:50|489.36|485.36|489.55|485.55|489.58|485.58|489.33|485.33|23
1614343140000|2021-02-26 12:39:00|489.54|485.54|489.56|485.56|489.8|485.8|489.53|485.53|33
1614343150000|2021-02-26 12:39:10|489.53|485.53|489.6|485.6|489.73|485.73|489.52|485.52|24
1614343160000|2021-02-26 12:39:20|489.66|485.66|489.85|485.85|489.85|485.85|489.66|485.66|23
1614343170000|2021-02-26 12:39:30|489.83|485.83|490.07|486.07|490.07|486.07|489.77|485.77|25
1614343180000|2021-02-26 12:39:40|490.08|486.08|490.21|486.21|490.31|486.31|489.99|485.99|26
1614343190000|2021-02-26 12:39:50|490.23|486.23|489.7|485.7|490.26|486.26|489.7|485.7|27
1614343200000|2021-02-26 12:40:00|489.67|485.67|489.34|485.34|489.68|485.68|489.34|485.34|29
1614343210000|2021-02-26 12:40:10|489.33|485.33|489.71|485.71|489.71|485.71|489.22|485.22|34
1614343220000|2021-02-26 12:40:20|489.51|485.51|489.87|485.87|489.9|485.9|489.51|485.51|27
1614343230000|2021-02-26 12:40:30|489.92|485.92|489.99|485.99|490.03|486.03|489.88|485.88|26
1614343240000|2021-02-26 12:40:40|489.98|485.98|489.71|485.71|489.98|485.98|489.67|485.67|27
1614343250000|2021-02-26 12:40:50|489.78|485.78|489.64|485.64|489.8|485.8|489.64|485.64|19
1614343260000|2021-02-26 12:41:00|489.66|485.66|489.58|485.58|489.66|485.66|489.58|485.58|17
1614343270000|2021-02-26 12:41:10|489.57|485.57|489.88|485.88|489.88|485.88|489.57|485.57|28
1614343280000|2021-02-26 12:41:20|489.85|485.85|489.51|485.51|489.88|485.88|489.34|485.34|34
1614343290000|2021-02-26 12:41:30|489.48|485.48|489.76|485.76|489.78|485.78|489.48|485.48|22
1614343300000|2021-02-26 12:41:40|489.77|485.77|489.94|485.94|489.95|485.95|489.7|485.7|22
1614343310000|2021-02-26 12:41:50|489.93|485.93|490.14|486.14|490.17|486.17|489.83|485.83|23
1614343320000|2021-02-26 12:42:00|490.12|486.12|490.35|486.35|490.35|486.35|490.05|486.05|31
1614343330000|2021-02-26 12:42:10|490.38|486.38|490.97|486.97|490.97|486.97|490.3|486.3|30
1614343340000|2021-02-26 12:42:20|490.98|486.98|491.14|487.14|491.22|487.22|490.98|486.98|31
1614343350000|2021-02-26 12:42:30|491.16|487.16|491.19|487.19|491.21|487.21|491.13|487.13|14
1614343360000|2021-02-26 12:42:40|491.18|487.18|491.28|487.28|491.33|487.33|491.09|487.09|25
1614343370000|2021-02-26 12:42:50|491.33|487.33|491.05|487.05|491.35|487.35|491.04|487.04|31
1614343380000|2021-02-26 12:43:00|491.04|487.04|491.04|487.04|491.1|487.1|490.84|486.84|32
1614343390000|2021-02-26 12:43:10|491.03|487.03|491.14|487.14|491.2|487.2|491.03|487.03|20
1614343400000|2021-02-26 12:43:20|491.13|487.13|491.01|487.01|491.13|487.13|490.97|486.97|24
1614343410000|2021-02-26 12:43:30|490.98|486.98|491.03|487.03|491.03|487.03|490.98|486.98|22
1614343420000|2021-02-26 12:43:40|491.02|487.02|490.7|486.7|491.03|487.03|490.68|486.68|25
1614343430000|2021-02-26 12:43:50|490.72|486.72|490.6|486.6|490.83|486.83|490.57|486.57|31
1614343440000|2021-02-26 12:44:00|490.59|486.59|491.18|487.18|491.2|487.2|490.51|486.51|32
1614343450000|2021-02-26 12:44:10|491.26|487.26|490.97|486.97|491.32|487.32|490.94|486.94|30
1614343460000|2021-02-26 12:44:20|490.96|486.96|490.97|486.97|490.97|486.97|490.7|486.7|35
1614343470000|2021-02-26 12:44:30|490.96|486.96|491.12|487.12|491.25|487.25|490.96|486.96|29
1614343480000|2021-02-26 12:44:40|491.15|487.15|491.08|487.08|491.16|487.16|490.96|486.96|26
1614343490000|2021-02-26 12:44:50|491.09|487.09|491.39|487.39|491.43|487.43|491.09|487.09|27
1614343500000|2021-02-26 12:45:00|491.38|487.38|490.92|486.92|491.38|487.38|490.9|486.9|23
1614343510000|2021-02-26 12:45:10|490.93|486.93|490.91|486.91|491.13|487.13|490.9|486.9|28
1614343520000|2021-02-26 12:45:20|490.96|486.96|490.87|486.87|490.99|486.99|490.61|486.61|33
1614343530000|2021-02-26 12:45:30|490.75|486.75|490.48|486.48|491|487|490.48|486.48|31
1614343540000|2021-02-26 12:45:40|490.5|486.5|490.42|486.42|490.55|486.55|490.37|486.37|30
1614343550000|2021-02-26 12:45:50|490.41|486.41|490.17|486.17|490.44|486.44|490.17|486.17|25
1614343560000|2021-02-26 12:46:00|490.2|486.2|490.13|486.13|490.24|486.24|490.09|486.09|34
1614343570000|2021-02-26 12:46:10|490.14|486.14|490.23|486.23|490.29|486.29|490.12|486.12|25
1614343580000|2021-02-26 12:46:20|490.3|486.3|490.21|486.21|490.3|486.3|490.19|486.19|14
1614343590000|2021-02-26 12:46:30|490.22|486.22|490.33|486.33|490.37|486.37|490.22|486.22|25
1614343600000|2021-02-26 12:46:40|490.34|486.34|490.44|486.44|490.47|486.47|490.33|486.33|19
1614343610000|2021-02-26 12:46:50|490.42|486.42|490.43|486.43|490.43|486.43|490.39|486.39|17
1614343620000|2021-02-26 12:47:00|490.46|486.46|490.4|486.4|490.52|486.52|490.39|486.39|22
1614343630000|2021-02-26 12:47:10|490.41|486.41|490.47|486.47|490.47|486.47|490.39|486.39|24
1614343640000|2021-02-26 12:47:20|490.46|486.46|490.6|486.6|490.61|486.61|490.41|486.41|24
1614343650000|2021-02-26 12:47:30|490.59|486.59|490.47|486.47|490.67|486.67|490.45|486.45|23
1614343660000|2021-02-26 12:47:40|490.51|486.51|490.46|486.46|490.52|486.52|490.4|486.4|22
1614343670000|2021-02-26 12:47:50|490.48|486.48|490.59|486.59|490.6|486.6|490.46|486.46|21
1614343680000|2021-02-26 12:48:00|490.57|486.57|490.26|486.26|490.59|486.59|490.19|486.19|26
1614343690000|2021-02-26 12:48:10|490.3|486.3|489.98|485.98|490.37|486.37|489.98|485.98|31
1614343700000|2021-02-26 12:48:20|489.99|485.99|490.03|486.03|490.08|486.08|489.99|485.99|22
1614343710000|2021-02-26 12:48:30|490.04|486.04|490.05|486.05|490.13|486.13|490.01|486.01|26
1614343720000|2021-02-26 12:48:40|490.06|486.06|490.08|486.08|490.16|486.16|490.04|486.04|22
1614343730000|2021-02-26 12:48:50|490.07|486.07|489.67|485.67|490.07|486.07|489.61|485.61|20
1614343740000|2021-02-26 12:49:00|489.64|485.64|489.55|485.55|489.72|485.72|489.55|485.55|22
1614343750000|2021-02-26 12:49:10|489.53|485.53|489.5|485.5|489.7|485.7|489.48|485.48|29
1614343760000|2021-02-26 12:49:20|489.56|485.56|488.81|484.81|489.72|485.72|488.67|484.67|34
1614343770000|2021-02-26 12:49:30|488.84|484.84|488.87|484.87|489.08|485.08|488.76|484.76|32
1614343780000|2021-02-26 12:49:40|488.88|484.88|488.76|484.76|488.93|484.93|488.73|484.73|26
1614343790000|2021-02-26 12:49:50|488.75|484.75|489.11|485.11|489.19|485.19|488.55|484.55|29
1614343800000|2021-02-26 12:50:00|489.06|485.06|489|485|489.11|485.11|488.98|484.98|28
1614343810000|2021-02-26 12:50:10|489.08|485.08|489.28|485.28|489.29|485.29|489|485|24
1614343820000|2021-02-26 12:50:20|489.19|485.19|489.6|485.6|489.67|485.67|489.19|485.19|24
1614343830000|2021-02-26 12:50:30|489.56|485.56|488.75|484.75|489.56|485.56|488.66|484.66|35
1614343840000|2021-02-26 12:50:40|488.9|484.9|488.73|484.73|488.9|484.9|488.65|484.65|33
1614343850000|2021-02-26 12:50:50|488.72|484.72|488.71|484.71|488.76|484.76|488.6|484.6|26
1614343860000|2021-02-26 12:51:00|488.75|484.75|488.87|484.87|488.99|484.99|488.68|484.68|32
1614343870000|2021-02-26 12:51:10|488.88|484.88|488.75|484.75|488.88|484.88|488.61|484.61|29
1614343880000|2021-02-26 12:51:20|488.76|484.76|488.24|484.24|488.8|484.8|488.24|484.24|32
1614343890000|2021-02-26 12:51:30|488.27|484.27|488.05|484.05|488.62|484.62|488.05|484.05|30
1614343900000|2021-02-26 12:51:40|487.99|483.99|488.02|484.02|488.21|484.21|487.99|483.99|33
1614343910000|2021-02-26 12:51:50|488.08|484.08|487.58|483.58|488.08|484.08|487.58|483.58|29
1614343920000|2021-02-26 12:52:00|487.59|483.59|487.97|483.97|487.97|483.97|487.59|483.59|28
1614343930000|2021-02-26 12:52:10|487.95|483.95|488.18|484.18|488.41|484.41|487.86|483.86|30
1614343940000|2021-02-26 12:52:20|488.2|484.2|488.05|484.05|488.2|484.2|487.87|483.87|27
1614343950000|2021-02-26 12:52:30|488.06|484.06|488.3|484.3|488.3|484.3|488.03|484.03|31
1614343960000|2021-02-26 12:52:40|488.31|484.31|488.07|484.07|488.32|484.32|488.06|484.06|31
1614343970000|2021-02-26 12:52:50|488.17|484.17|488.36|484.36|488.41|484.41|488.1|484.1|34
1614343980000|2021-02-26 12:53:00|488.34|484.34|488.46|484.46|488.46|484.46|488.34|484.34|21
1614343990000|2021-02-26 12:53:10|488.45|484.45|488.4|484.4|488.51|484.51|488.4|484.4|21
1614344000000|2021-02-26 12:53:20|488.36|484.36|488.34|484.34|488.4|484.4|488.2|484.2|26
1614344010000|2021-02-26 12:53:30|488.3|484.3|488.25|484.25|488.37|484.37|488.25|484.25|26
1614344020000|2021-02-26 12:53:40|488.22|484.22|487.61|483.61|488.23|484.23|487.61|483.61|34
1614344030000|2021-02-26 12:53:50|487.62|483.62|487.7|483.7|487.73|483.73|487.62|483.62|26
1614344040000|2021-02-26 12:54:00|487.69|483.69|487.76|483.76|487.9|483.9|487.69|483.69|25
1614344050000|2021-02-26 12:54:10|487.79|483.79|487.61|483.61|487.88|483.88|487.61|483.61|25
1614344060000|2021-02-26 12:54:20|487.59|483.59|487.25|483.25|487.62|483.62|487.25|483.25|31
1614344070000|2021-02-26 12:54:30|487.28|483.28|487.39|483.39|487.47|483.47|487.21|483.21|29
1614344080000|2021-02-26 12:54:40|487.37|483.37|487.6|483.6|487.61|483.61|487.35|483.35|22
1614344090000|2021-02-26 12:54:50|487.66|483.66|487.58|483.58|487.7|483.7|487.31|483.31|28
1614344100000|2021-02-26 12:55:00|487.57|483.57|487.64|483.64|487.71|483.71|487.53|483.53|23
1614344110000|2021-02-26 12:55:10|487.66|483.66|487.75|483.75|487.75|483.75|487.51|483.51|29
1614344120000|2021-02-26 12:55:20|487.76|483.76|487.83|483.83|487.83|483.83|487.75|483.75|23
1614344130000|2021-02-26 12:55:30|487.86|483.86|487.75|483.75|487.88|483.88|487.65|483.65|30
1614344140000|2021-02-26 12:55:40|487.74|483.74|487.51|483.51|487.75|483.75|487.51|483.51|22
1614344150000|2021-02-26 12:55:50|487.52|483.52|487.34|483.34|487.55|483.55|487.34|483.34|25
1614344160000|2021-02-26 12:56:00|487.28|483.28|487.23|483.23|487.3|483.3|487.22|483.22|17
1614344170000|2021-02-26 12:56:10|487.22|483.22|487.56|483.56|487.61|483.61|487.22|483.22|32
1614344180000|2021-02-26 12:56:20|487.51|483.51|487.59|483.59|487.65|483.65|487.5|483.5|31
1614344190000|2021-02-26 12:56:30|487.63|483.63|487.63|483.63|487.64|483.64|487.5|483.5|30
1614344200000|2021-02-26 12:56:40|487.66|483.66|487.76|483.76|487.82|483.82|487.66|483.66|24
1614344210000|2021-02-26 12:56:50|487.75|483.75|487.58|483.58|487.77|483.77|487.56|483.56|23
1614344220000|2021-02-26 12:57:00|487.57|483.57|487.44|483.44|487.57|483.57|487.43|483.43|16
1614344230000|2021-02-26 12:57:10|487.43|483.43|487.35|483.35|487.46|483.46|487.31|483.31|19
1614344240000|2021-02-26 12:57:20|487.34|483.34|487.22|483.22|487.34|483.34|487.16|483.16|12
1614344250000|2021-02-26 12:57:30|487.18|483.18|487.34|483.34|487.49|483.49|487.12|483.12|31
1614344260000|2021-02-26 12:57:40|487.35|483.35|487.17|483.17|487.35|483.35|487.12|483.12|23
1614344270000|2021-02-26 12:57:50|487.16|483.16|487.33|483.33|487.36|483.36|487.14|483.14|29
1614344280000|2021-02-26 12:58:00|487.36|483.36|487.4|483.4|487.43|483.43|487.35|483.35|20
1614344290000|2021-02-26 12:58:10|487.39|483.39|487.53|483.53|487.55|483.55|487.35|483.35|27
1614344300000|2021-02-26 12:58:20|487.5|483.5|487.68|483.68|487.69|483.69|487.5|483.5|25
1614344310000|2021-02-26 12:58:30|487.72|483.72|487.85|483.85|487.85|483.85|487.72|483.72|17
1614344320000|2021-02-26 12:58:40|487.86|483.86|488.09|484.09|488.09|484.09|487.86|483.86|19
1614344330000|2021-02-26 12:58:50|488.07|484.07|488.15|484.15|488.19|484.19|488.05|484.05|20
1614344340000|2021-02-26 12:59:00|488.16|484.16|488.48|484.48|488.48|484.48|488.16|484.16|12
1614344350000|2021-02-26 12:59:10|488.49|484.49|488.04|484.04|488.5|484.5|488.02|484.02|32
1614344360000|2021-02-26 12:59:20|488.05|484.05|487.91|483.91|488.06|484.06|487.91|483.91|24
1614344370000|2021-02-26 12:59:30|487.9|483.9|487.84|483.84|487.93|483.93|487.77|483.77|24
1614344380000|2021-02-26 12:59:40|487.8|483.8|487.69|483.69|487.84|483.84|487.6|483.6|22
1614344390000|2021-02-26 12:59:50|487.71|483.71|487.59|483.59|487.71|483.71|487.51|483.51|21
1614344400000|2021-02-26 13:00:00|487.61|483.61|488.14|484.14|488.22|484.22|487.61|483.61|27
1614344410000|2021-02-26 13:00:10|488.08|484.08|488.3|484.3|488.3|484.3|487.94|483.94|32
1614344420000|2021-02-26 13:00:20|488.31|484.31|488.16|484.16|488.37|484.37|487.96|483.96|26
1614344430000|2021-02-26 13:00:30|488.18|484.18|488.66|484.66|488.67|484.67|488.18|484.18|31
1614344440000|2021-02-26 13:00:40|488.69|484.69|488.7|484.7|488.73|484.73|488.57|484.57|23
1614344450000|2021-02-26 13:00:50|488.82|484.82|488.93|484.93|489.01|485.01|488.81|484.81|13
1614344460000|2021-02-26 13:01:00|488.94|484.94|489.05|485.05|489.05|485.05|488.78|484.78|28
1614344470000|2021-02-26 13:01:10|489.09|485.09|489.15|485.15|489.26|485.26|488.92|484.92|35
1614344480000|2021-02-26 13:01:20|489.18|485.18|488.97|484.97|489.26|485.26|488.89|484.89|29
1614344490000|2021-02-26 13:01:30|488.98|484.98|488.66|484.66|488.98|484.98|488.54|484.54|26
1614344500000|2021-02-26 13:01:40|488.65|484.65|488.44|484.44|488.65|484.65|488.44|484.44|25
1614344510000|2021-02-26 13:01:50|488.46|484.46|488.03|484.03|488.46|484.46|487.97|483.97|27
1614344520000|2021-02-26 13:02:00|488.02|484.02|487.71|483.71|488.03|484.03|487.69|483.69|22
1614344530000|2021-02-26 13:02:10|487.72|483.72|487.42|483.42|487.76|483.76|487.42|483.42|23
1614344540000|2021-02-26 13:02:20|487.35|483.35|486.6|482.6|487.35|483.35|486.6|482.6|33
1614344550000|2021-02-26 13:02:30|486.58|482.58|486.33|482.33|486.59|482.59|486.31|482.31|17
1614344560000|2021-02-26 13:02:40|486.34|482.34|486.11|482.11|486.34|482.34|486.04|482.04|34
1614344570000|2021-02-26 13:02:50|486.1|482.1|486.04|482.04|486.1|482.1|485.93|481.93|17
1614344580000|2021-02-26 13:03:00|486.02|482.02|485.7|481.7|486.1|482.1|485.53|481.53|32
1614344590000|2021-02-26 13:03:10|485.73|481.73|485.88|481.88|486.04|482.04|485.71|481.71|31
1614344600000|2021-02-26 13:03:20|485.85|481.85|485.78|481.78|485.95|481.95|485.71|481.71|32
1614344610000|2021-02-26 13:03:30|485.65|481.65|485.79|481.79|485.8|481.8|485.61|481.61|28
1614344620000|2021-02-26 13:03:40|485.82|481.82|485.72|481.72|485.82|481.82|485.61|481.61|32
1614344630000|2021-02-26 13:03:50|485.87|481.87|485.85|481.85|485.87|481.87|485.68|481.68|29
1614344640000|2021-02-26 13:04:00|485.78|481.78|486.01|482.01|486.01|482.01|485.69|481.69|28
1614344650000|2021-02-26 13:04:10|486.02|482.02|486.14|482.14|486.23|482.23|486.02|482.02|29
1614344660000|2021-02-26 13:04:20|486.15|482.15|486.53|482.53|486.54|482.54|486.15|482.15|30
1614344670000|2021-02-26 13:04:30|486.52|482.52|486.12|482.12|486.61|482.61|486.11|482.11|31
1614344680000|2021-02-26 13:04:40|486.11|482.11|486.11|482.11|486.22|482.22|486.11|482.11|27
1614344690000|2021-02-26 13:04:50|486.12|482.12|485.99|481.99|486.12|482.12|485.93|481.93|27
1614344700000|2021-02-26 13:05:00|485.94|481.94|485.87|481.87|485.96|481.96|485.84|481.84|28
1614344710000|2021-02-26 13:05:10|485.84|481.84|486.37|482.37|486.39|482.39|485.69|481.69|29
1614344720000|2021-02-26 13:05:20|486.54|482.54|486.12|482.12|486.58|482.58|486.12|482.12|30
1614344730000|2021-02-26 13:05:30|486.1|482.1|485.88|481.88|486.1|482.1|485.74|481.74|27
1614344740000|2021-02-26 13:05:40|485.89|481.89|485.59|481.59|485.89|481.89|485.59|481.59|21
1614344750000|2021-02-26 13:05:50|485.51|481.51|485.46|481.46|485.51|481.51|485.39|481.39|19
1614344760000|2021-02-26 13:06:00|485.51|481.51|485.37|481.37|485.58|481.58|485.34|481.34|27
1614344770000|2021-02-26 13:06:10|485.27|481.27|484.84|480.84|485.27|481.27|484.84|480.84|30
1614344780000|2021-02-26 13:06:20|484.81|480.81|484.99|480.99|485.15|481.15|484.77|480.77|34
1614344790000|2021-02-26 13:06:30|485|481|484.06|480.06|485|481|484|480|35
1614344800000|2021-02-26 13:06:40|484.04|480.04|483.88|479.88|484.38|480.38|483.85|479.85|36
1614344810000|2021-02-26 13:06:50|483.93|479.93|483.38|479.38|483.97|479.97|483.37|479.37|28
1614344820000|2021-02-26 13:07:00|483.35|479.35|483.52|479.52|483.59|479.59|483.32|479.32|32
1614344830000|2021-02-26 13:07:10|483.54|479.54|483.71|479.71|483.72|479.72|483.45|479.45|26
1614344840000|2021-02-26 13:07:20|483.74|479.74|483.49|479.49|483.74|479.74|483.46|479.46|27
1614344850000|2021-02-26 13:07:30|483.5|479.5|483.33|479.33|483.51|479.51|483.17|479.17|32
1614344860000|2021-02-26 13:07:40|483.35|479.35|483.6|479.6|483.78|479.78|483.35|479.35|30
1614344870000|2021-02-26 13:07:50|483.59|479.59|483.29|479.29|483.72|479.72|483.21|479.21|34
1614344880000|2021-02-26 13:08:00|483.34|479.34|483.4|479.4|483.63|479.63|483.29|479.29|33
1614344890000|2021-02-26 13:08:10|483.31|479.31|483.05|479.05|483.32|479.32|483.03|479.03|29
1614344900000|2021-02-26 13:08:20|483.11|479.11|482.67|478.67|483.13|479.13|482.67|478.67|28
1614344910000|2021-02-26 13:08:30|482.73|478.73|482.65|478.65|482.94|478.94|482.56|478.56|35
1614344920000|2021-02-26 13:08:40|482.66|478.66|482.3|478.3|482.73|478.73|482.26|478.26|27
1614344930000|2021-02-26 13:08:50|482.24|478.24|482.18|478.18|482.44|478.44|482.13|478.13|33
1614344940000|2021-02-26 13:09:00|482.14|478.14|482.24|478.24|482.41|478.41|482.01|478.01|37
1614344950000|2021-02-26 13:09:10|482.21|478.21|482.7|478.7|482.76|478.76|482.21|478.21|35
1614344960000|2021-02-26 13:09:20|482.69|478.69|482.43|478.43|482.69|478.69|482.26|478.26|30
1614344970000|2021-02-26 13:09:30|482.4|478.4|482.88|478.88|482.94|478.94|482.4|478.4|27
1614344980000|2021-02-26 13:09:40|482.93|478.93|482.63|478.63|482.95|478.95|482.6|478.6|28
1614344990000|2021-02-26 13:09:50|482.6|478.6|482.24|478.24|482.6|478.6|482.23|478.23|28
1614345000000|2021-02-26 13:10:00|482.26|478.26|482.12|478.12|482.34|478.34|482.03|478.03|26
1614345010000|2021-02-26 13:10:10|482.13|478.13|481.96|477.96|482.32|478.32|481.87|477.87|33
1614345020000|2021-02-26 13:10:20|481.95|477.95|481.41|477.41|482.08|478.08|481.41|477.41|30
1614345030000|2021-02-26 13:10:30|481.38|477.38|481.46|477.46|481.47|477.47|480.85|476.85|35
1614345040000|2021-02-26 13:10:40|481.49|477.49|481.26|477.26|481.52|477.52|481.26|477.26|32
1614345050000|2021-02-26 13:10:50|481.18|477.18|481.44|477.44|481.45|477.45|481.12|477.12|33
1614345060000|2021-02-26 13:11:00|481.43|477.43|481.65|477.65|481.65|477.65|481.28|477.28|34
1614345070000|2021-02-26 13:11:10|481.64|477.64|481.89|477.89|482.05|478.05|481.64|477.64|34
1614345080000|2021-02-26 13:11:20|481.91|477.91|481.8|477.8|481.94|477.94|481.65|477.65|30
1614345090000|2021-02-26 13:11:30|481.77|477.77|481.68|477.68|481.96|477.96|481.61|477.61|33
1614345100000|2021-02-26 13:11:40|481.72|477.72|481.5|477.5|481.73|477.73|481.4|477.4|25
1614345110000|2021-02-26 13:11:50|481.47|477.47|481.43|477.43|481.64|477.64|481.37|477.37|35
1614345120000|2021-02-26 13:12:00|481.45|477.45|481.76|477.76|481.76|477.76|481.45|477.45|26
1614345130000|2021-02-26 13:12:10|481.82|477.82|481.55|477.55|481.82|477.82|481.52|477.52|32
1614345140000|2021-02-26 13:12:20|481.67|477.67|481.79|477.79|481.79|477.79|481.49|477.49|29
1614345150000|2021-02-26 13:12:30|481.75|477.75|481.66|477.66|482.09|478.09|481.66|477.66|31
1614345160000|2021-02-26 13:12:40|481.64|477.64|481.66|477.66|481.9|477.9|481.58|477.58|29
1614345170000|2021-02-26 13:12:50|481.68|477.68|482.1|478.1|482.12|478.12|481.68|477.68|33
1614345180000|2021-02-26 13:13:00|482.07|478.07|482.07|478.07|482.1|478.1|482.06|478.06|12
1614345190000|2021-02-26 13:13:10|482.1|478.1|482.07|478.07|482.1|478.1|481.98|477.98|28
1614345200000|2021-02-26 13:13:20|482.05|478.05|481.85|477.85|482.08|478.08|481.53|477.53|31
1614345210000|2021-02-26 13:13:30|481.84|477.84|481.96|477.96|481.96|477.96|481.76|477.76|31
1614345220000|2021-02-26 13:13:40|482.09|478.09|481.62|477.62|482.11|478.11|481.62|477.62|32
1614345230000|2021-02-26 13:13:50|481.55|477.55|480.96|476.96|481.55|477.55|480.96|476.96|22
1614345240000|2021-02-26 13:14:00|480.95|476.95|481.52|477.52|481.54|477.54|480.95|476.95|30
1614345250000|2021-02-26 13:14:10|481.54|477.54|481.53|477.53|481.86|477.86|481.53|477.53|35
1614345260000|2021-02-26 13:14:20|481.52|477.52|481.57|477.57|481.59|477.59|481.44|477.44|28
1614345270000|2021-02-26 13:14:30|481.67|477.67|481.66|477.66|481.93|477.93|481.66|477.66|25
1614345280000|2021-02-26 13:14:40|481.63|477.63|481.45|477.45|481.68|477.68|481.43|477.43|29
1614345290000|2021-02-26 13:14:50|481.43|477.43|481.58|477.58|481.58|477.58|481.35|477.35|27
1614345300000|2021-02-26 13:15:00|481.56|477.56|482.02|478.02|482.02|478.02|481.56|477.56|27
1614345310000|2021-02-26 13:15:10|481.99|477.99|481.93|477.93|482.07|478.07|481.83|477.83|34
1614345320000|2021-02-26 13:15:20|482|478|482.3|478.3|482.3|478.3|481.72|477.72|36
1614345330000|2021-02-26 13:15:30|482.33|478.33|482.55|478.55|482.73|478.73|482.33|478.33|31
1614345340000|2021-02-26 13:15:40|482.53|478.53|482.79|478.79|482.86|478.86|482.53|478.53|33
1614345350000|2021-02-26 13:15:50|482.82|478.82|482.86|478.86|482.95|478.95|482.79|478.79|31
1614345360000|2021-02-26 13:16:00|482.83|478.83|482.35|478.35|482.83|478.83|482.35|478.35|37
1614345370000|2021-02-26 13:16:10|482.29|478.29|481.57|477.57|482.29|478.29|481.57|477.57|36
1614345380000|2021-02-26 13:16:20|481.53|477.53|481.96|477.96|482|478|481.45|477.45|34
1614345390000|2021-02-26 13:16:30|482.05|478.05|482.11|478.11|482.19|478.19|482.03|478.03|32
1614345400000|2021-02-26 13:16:40|482.12|478.12|481.8|477.8|482.12|478.12|481.8|477.8|27
1614345410000|2021-02-26 13:16:50|481.86|477.86|481.65|477.65|481.86|477.86|481.46|477.46|31
1614345420000|2021-02-26 13:17:00|481.67|477.67|481.57|477.57|481.69|477.69|481.49|477.49|30
1614345430000|2021-02-26 13:17:10|481.56|477.56|481.61|477.61|481.88|477.88|481.55|477.55|26
1614345440000|2021-02-26 13:17:20|481.64|477.64|481.75|477.75|481.8|477.8|481.58|477.58|29
1614345450000|2021-02-26 13:17:30|481.72|477.72|482.05|478.05|482.05|478.05|481.7|477.7|27
1614345460000|2021-02-26 13:17:40|482.01|478.01|482.29|478.29|482.34|478.34|482.01|478.01|22
1614345470000|2021-02-26 13:17:50|482.28|478.28|482.39|478.39|482.39|478.39|482.21|478.21|24
1614345480000|2021-02-26 13:18:00|482.47|478.47|482.41|478.41|482.48|478.48|482.38|478.38|27
1614345490000|2021-02-26 13:18:10|482.37|478.37|482.78|478.78|482.78|478.78|482.37|478.37|25
1614345500000|2021-02-26 13:18:20|482.76|478.76|482.55|478.55|482.77|478.77|482.52|478.52|28
1614345510000|2021-02-26 13:18:30|482.54|478.54|482.86|478.86|482.87|478.87|482.54|478.54|23
1614345520000|2021-02-26 13:18:40|482.87|478.87|482.84|478.84|482.88|478.88|482.51|478.51|30
1614345530000|2021-02-26 13:18:50|482.83|478.83|482.98|478.98|483.06|479.06|482.83|478.83|23
1614345540000|2021-02-26 13:19:00|482.94|478.94|482.95|478.95|483.06|479.06|482.94|478.94|29
1614345550000|2021-02-26 13:19:10|482.96|478.96|482.98|478.98|483.02|479.02|482.65|478.65|30
1614345560000|2021-02-26 13:19:20|482.99|478.99|482.66|478.66|482.99|478.99|482.6|478.6|27
1614345570000|2021-02-26 13:19:30|482.69|478.69|482.9|478.9|482.97|478.97|482.66|478.66|33
1614345580000|2021-02-26 13:19:40|482.91|478.91|483.03|479.03|483.03|479.03|482.89|478.89|26
1614345590000|2021-02-26 13:19:50|483|479|482.42|478.42|483|479|482.42|478.42|34
1614345600000|2021-02-26 13:20:00|482.37|478.37|482.64|478.64|482.64|478.64|482.34|478.34|29
1614345610000|2021-02-26 13:20:10|482.66|478.66|482.65|478.65|482.7|478.7|482.56|478.56|30
1614345620000|2021-02-26 13:20:20|482.61|478.61|482.48|478.48|482.74|478.74|482.48|478.48|25
1614345630000|2021-02-26 13:20:30|482.49|478.49|482.3|478.3|482.52|478.52|482.18|478.18|29
1614345640000|2021-02-26 13:20:40|482.33|478.33|482.29|478.29|482.35|478.35|482.28|478.28|28
1614345650000|2021-02-26 13:20:50|482.22|478.22|482.26|478.26|482.42|478.42|482.13|478.13|34
1614345660000|2021-02-26 13:21:00|482.28|478.28|482.25|478.25|482.37|478.37|482.21|478.21|27
1614345670000|2021-02-26 13:21:10|482.24|478.24|481.84|477.84|482.26|478.26|481.82|477.82|25
1614345680000|2021-02-26 13:21:20|481.79|477.79|481.62|477.62|481.79|477.79|481.6|477.6|28
1614345690000|2021-02-26 13:21:30|481.67|477.67|481.21|477.21|481.67|477.67|481.21|477.21|29
1614345700000|2021-02-26 13:21:40|481.19|477.19|481.46|477.46|481.66|477.66|481.16|477.16|31
1614345710000|2021-02-26 13:21:50|481.51|477.51|481.06|477.06|481.54|477.54|481|477|30
1614345720000|2021-02-26 13:22:00|481.08|477.08|481.22|477.22|481.23|477.23|481.04|477.04|28
1614345730000|2021-02-26 13:22:10|481.26|477.26|481.04|477.04|481.35|477.35|481.04|477.04|30
1614345740000|2021-02-26 13:22:20|481.07|477.07|481.32|477.32|481.44|477.44|481.07|477.07|28
1614345750000|2021-02-26 13:22:30|481.31|477.31|481.54|477.54|481.55|477.55|481.16|477.16|29
1614345760000|2021-02-26 13:22:40|481.56|477.56|481.8|477.8|481.8|477.8|481.5|477.5|34
1614345770000|2021-02-26 13:22:50|481.83|477.83|481.72|477.72|481.9|477.9|481.68|477.68|27
1614345780000|2021-02-26 13:23:00|481.71|477.71|482.27|478.27|482.27|478.27|481.69|477.69|26
1614345790000|2021-02-26 13:23:10|482.31|478.31|482.39|478.39|482.64|478.64|482.31|478.31|27
1614345800000|2021-02-26 13:23:20|482.26|478.26|482.27|478.27|482.48|478.48|482.26|478.26|31
1614345810000|2021-02-26 13:23:30|482.26|478.26|482.25|478.25|482.33|478.33|482.05|478.05|29
1614345820000|2021-02-26 13:23:40|482.26|478.26|482.32|478.32|482.45|478.45|482.22|478.22|27
1614345830000|2021-02-26 13:23:50|482.31|478.31|482.21|478.21|482.34|478.34|482.21|478.21|24
1614345840000|2021-02-26 13:24:00|482.23|478.23|482.04|478.04|482.29|478.29|482.01|478.01|29
1614345850000|2021-02-26 13:24:10|482.03|478.03|481.8|477.8|482.03|478.03|481.77|477.77|27
1614345860000|2021-02-26 13:24:20|481.75|477.75|481.47|477.47|481.75|477.75|481.47|477.47|30
1614345870000|2021-02-26 13:24:30|481.51|477.51|481.89|477.89|481.91|477.91|481.45|477.45|28
1614345880000|2021-02-26 13:24:40|481.9|477.9|481.59|477.59|481.97|477.97|481.59|477.59|31
1614345890000|2021-02-26 13:24:50|481.54|477.54|481.53|477.53|481.72|477.72|481.47|477.47|29
1614345900000|2021-02-26 13:25:00|481.55|477.55|481.45|477.45|481.6|477.6|481.43|477.43|29
1614345910000|2021-02-26 13:25:10|481.48|477.48|480.64|476.64|481.49|477.49|480.62|476.62|33
1614345920000|2021-02-26 13:25:20|480.69|476.69|480.88|476.88|480.93|476.93|480.68|476.68|33
1614345930000|2021-02-26 13:25:30|480.83|476.83|480.49|476.49|480.83|476.83|480.49|476.49|33
1614345940000|2021-02-26 13:25:40|480.48|476.48|479.94|475.94|480.49|476.49|479.91|475.91|29
1614345950000|2021-02-26 13:25:50|479.81|475.81|479.68|475.68|479.94|475.94|479.65|475.65|30
1614345960000|2021-02-26 13:26:00|479.77|475.77|479.87|475.87|479.91|475.91|479.69|475.69|23
1614345970000|2021-02-26 13:26:10|479.85|475.85|479.93|475.93|479.97|475.97|479.82|475.82|24
1614345980000|2021-02-26 13:26:20|479.94|475.94|480.5|476.5|480.5|476.5|479.77|475.77|31
1614345990000|2021-02-26 13:26:30|480.49|476.49|480.87|476.87|480.89|476.89|480.48|476.48|23
1614346000000|2021-02-26 13:26:40|480.77|476.77|480.43|476.43|480.79|476.79|480.43|476.43|34
1614346010000|2021-02-26 13:26:50|480.49|476.49|479.84|475.84|480.51|476.51|479.74|475.74|36
1614346020000|2021-02-26 13:27:00|479.85|475.85|480.03|476.03|480.26|476.26|479.85|475.85|38
1614346030000|2021-02-26 13:27:10|480.08|476.08|480.26|476.26|480.31|476.31|479.88|475.88|34
1614346040000|2021-02-26 13:27:20|480.29|476.29|480.28|476.28|480.3|476.3|480.02|476.02|38
1614346050000|2021-02-26 13:27:30|480.29|476.29|480.3|476.3|480.41|476.41|480.28|476.28|26
1614346060000|2021-02-26 13:27:40|480.18|476.18|480.29|476.29|480.39|476.39|480.16|476.16|23
1614346070000|2021-02-26 13:27:50|480.3|476.3|480.28|476.28|480.3|476.3|480.12|476.12|24
1614346080000|2021-02-26 13:28:00|480.29|476.29|480.77|476.77|480.83|476.83|480.29|476.29|34
1614346090000|2021-02-26 13:28:10|480.76|476.76|480.92|476.92|480.95|476.95|480.76|476.76|25
1614346100000|2021-02-26 13:28:20|480.91|476.91|480.66|476.66|480.91|476.91|480.51|476.51|32
1614346110000|2021-02-26 13:28:30|480.58|476.58|480.62|476.62|480.69|476.69|480.41|476.41|30
1614346120000|2021-02-26 13:28:40|480.61|476.61|480.78|476.78|480.8|476.8|480.58|476.58|30
1614346130000|2021-02-26 13:28:50|480.76|476.76|480.81|476.81|480.81|476.81|480.6|476.6|26
1614346140000|2021-02-26 13:29:00|480.82|476.82|480.39|476.39|480.82|476.82|480.39|476.39|28
1614346150000|2021-02-26 13:29:10|480.38|476.38|480.33|476.33|480.39|476.39|480.23|476.23|29
1614346160000|2021-02-26 13:29:20|480.35|476.35|480.3|476.3|480.46|476.46|480.3|476.3|32
1614346170000|2021-02-26 13:29:30|480.32|476.32|480.29|476.29|480.34|476.34|480.2|476.2|29
1614346180000|2021-02-26 13:29:40|480.23|476.23|479.84|475.84|480.23|476.23|479.43|475.43|36
1614346190000|2021-02-26 13:29:50|479.69|475.69|479.69|475.69|479.85|475.85|479.67|475.67|32
1614346200000|2021-02-26 13:30:00|479.74|475.74|480.05|476.05|480.05|476.05|479.69|475.69|23
1614346210000|2021-02-26 13:30:10|480.06|476.06|479.85|475.85|480.06|476.06|479.77|475.77|29
1614346220000|2021-02-26 13:30:20|479.97|475.97|479.88|475.88|479.97|475.97|479.75|475.75|25
1614346230000|2021-02-26 13:30:30|479.89|475.89|480.01|476.01|480.01|476.01|479.76|475.76|28
1614346240000|2021-02-26 13:30:40|480.02|476.02|480.2|476.2|480.28|476.28|480.02|476.02|24
1614346250000|2021-02-26 13:30:50|480.22|476.22|480.28|476.28|480.28|476.28|480.15|476.15|25
1614346260000|2021-02-26 13:31:00|480.22|476.22|480.25|476.25|480.49|476.49|480.21|476.21|31
1614346270000|2021-02-26 13:31:10|480.23|476.23|480.17|476.17|480.23|476.23|479.95|475.95|30
1614346280000|2021-02-26 13:31:20|480.13|476.13|480.12|476.12|480.17|476.17|480.05|476.05|27
1614346290000|2021-02-26 13:31:30|480.13|476.13|480.4|476.4|480.4|476.4|480.05|476.05|27
1614346300000|2021-02-26 13:31:40|480.46|476.46|480.63|476.63|480.72|476.72|480.41|476.41|34
1614346310000|2021-02-26 13:31:50|480.56|476.56|480.67|476.67|480.79|476.79|480.44|476.44|27
1614346320000|2021-02-26 13:32:00|480.58|476.58|480.81|476.81|480.81|476.81|480.5|476.5|23
1614346330000|2021-02-26 13:32:10|480.82|476.82|481.54|477.54|481.54|477.54|480.65|476.65|21
1614346340000|2021-02-26 13:32:20|481.73|477.73|481.31|477.31|481.73|477.73|481.3|477.3|30
1614346350000|2021-02-26 13:32:30|481.3|477.3|481.71|477.71|481.72|477.72|481.3|477.3|23
1614346360000|2021-02-26 13:32:40|481.7|477.7|481.85|477.85|481.85|477.85|481.7|477.7|21
1614346370000|2021-02-26 13:32:50|481.8|477.8|481.9|477.9|481.9|477.9|481.74|477.74|20
1614346380000|2021-02-26 13:33:00|481.85|477.85|482.25|478.25|482.25|478.25|481.85|477.85|27
1614346390000|2021-02-26 13:33:10|482.26|478.26|482.26|478.26|482.44|478.44|481.82|477.82|28
1614346400000|2021-02-26 13:33:20|482.24|478.24|482.29|478.29|482.32|478.32|482.24|478.24|25
1614346410000|2021-02-26 13:33:30|482.28|478.28|482.64|478.64|482.72|478.72|482.23|478.23|25
1614346420000|2021-02-26 13:33:40|482.66|478.66|482.8|478.8|482.83|478.83|482.65|478.65|27
1614346430000|2021-02-26 13:33:50|482.77|478.77|483.12|479.12|483.12|479.12|482.77|478.77|29
1614346440000|2021-02-26 13:34:00|483.1|479.1|483.02|479.02|483.11|479.11|482.95|478.95|25
1614346450000|2021-02-26 13:34:10|483.01|479.01|482.37|478.37|483.01|479.01|482.37|478.37|32
1614346460000|2021-02-26 13:34:20|482.29|478.29|482.2|478.2|482.3|478.3|482.14|478.14|23
1614346470000|2021-02-26 13:34:30|482.15|478.15|481.73|477.73|482.15|478.15|481.66|477.66|23
1614346480000|2021-02-26 13:34:40|481.71|477.71|481.53|477.53|481.73|477.73|481.47|477.47|31
1614346490000|2021-02-26 13:34:50|481.51|477.51|481.51|477.51|481.55|477.55|481.48|477.48|24
1614346500000|2021-02-26 13:35:00|481.5|477.5|481.68|477.68|481.68|477.68|481.5|477.5|16
1614346510000|2021-02-26 13:35:10|481.73|477.73|481.76|477.76|481.8|477.8|481.7|477.7|19
1614346520000|2021-02-26 13:35:20|481.73|477.73|481.64|477.64|481.77|477.77|481.64|477.64|19
1614346530000|2021-02-26 13:35:30|481.61|477.61|481.62|477.62|481.66|477.66|481.53|477.53|22
1614346540000|2021-02-26 13:35:40|481.63|477.63|481.61|477.61|481.69|477.69|481.61|477.61|20
1614346550000|2021-02-26 13:35:50|481.59|477.59|482.01|478.01|482.04|478.04|481.59|477.59|25
1614346560000|2021-02-26 13:36:00|482.03|478.03|482.1|478.1|482.1|478.1|481.96|477.96|19
1614346570000|2021-02-26 13:36:10|482.08|478.08|482.31|478.31|482.32|478.32|482.08|478.08|23
1614346580000|2021-02-26 13:36:20|482.3|478.3|482.11|478.11|482.45|478.45|482.11|478.11|23
1614346590000|2021-02-26 13:36:30|482.09|478.09|481.68|477.68|482.1|478.1|481.68|477.68|27
1614346600000|2021-02-26 13:36:40|481.62|477.62|481.79|477.79|481.87|477.87|481.5|477.5|33
1614346610000|2021-02-26 13:36:50|481.78|477.78|481.42|477.42|481.81|477.81|481.39|477.39|30
1614346620000|2021-02-26 13:37:00|481.41|477.41|481.31|477.31|481.47|477.47|481.26|477.26|25
1614346630000|2021-02-26 13:37:10|481.27|477.27|481.4|477.4|481.41|477.41|481.27|477.27|28
1614346640000|2021-02-26 13:37:20|481.41|477.41|481.05|477.05|481.41|477.41|480.97|476.97|25
1614346650000|2021-02-26 13:37:30|481.04|477.04|480.95|476.95|481.04|477.04|480.92|476.92|16
1614346660000|2021-02-26 13:37:40|480.96|476.96|481.29|477.29|481.29|477.29|480.95|476.95|24
1614346670000|2021-02-26 13:37:50|481.3|477.3|481.6|477.6|481.64|477.64|481.27|477.27|24
1614346680000|2021-02-26 13:38:00|481.61|477.61|481.5|477.5|481.74|477.74|481.38|477.38|35
1614346690000|2021-02-26 13:38:10|481.46|477.46|481.11|477.11|481.46|477.46|481.07|477.07|23
1614346700000|2021-02-26 13:38:20|481.09|477.09|481.03|477.03|481.18|477.18|481|477|18
1614346710000|2021-02-26 13:38:30|480.98|476.98|480.84|476.84|481.02|477.02|480.76|476.76|28
1614346720000|2021-02-26 13:38:40|480.86|476.86|481.08|477.08|481.14|477.14|480.67|476.67|24
1614346730000|2021-02-26 13:38:50|481.09|477.09|481.28|477.28|481.28|477.28|481.08|477.08|13
1614346740000|2021-02-26 13:39:00|481.29|477.29|481.35|477.35|481.38|477.38|481.19|477.19|27
1614346750000|2021-02-26 13:39:10|481.38|477.38|481.25|477.25|481.44|477.44|481.25|477.25|20
1614346760000|2021-02-26 13:39:20|481.16|477.16|481.59|477.59|481.61|477.61|481.11|477.11|31
1614346770000|2021-02-26 13:39:30|481.6|477.6|481.35|477.35|481.73|477.73|481.35|477.35|28
1614346780000|2021-02-26 13:39:40|481.34|477.34|480.84|476.84|481.34|477.34|480.8|476.8|26
1614346790000|2021-02-26 13:39:50|480.81|476.81|480.9|476.9|481.01|477.01|480.77|476.77|29
1614346800000|2021-02-26 13:40:00|480.91|476.91|480.81|476.81|480.94|476.94|480.81|476.81|13
1614346810000|2021-02-26 13:40:10|480.8|476.8|480.45|476.45|480.8|476.8|480.41|476.41|27
1614346820000|2021-02-26 13:40:20|480.44|476.44|480.37|476.37|480.46|476.46|480.34|476.34|17
1614346830000|2021-02-26 13:40:30|480.38|476.38|480.46|476.46|480.57|476.57|480.29|476.29|21
1614346840000|2021-02-26 13:40:40|480.45|476.45|480.21|476.21|480.45|476.45|479.99|475.99|30
1614346850000|2021-02-26 13:40:50|480.17|476.17|479.1|475.1|480.17|476.17|479.1|475.1|29
1614346860000|2021-02-26 13:41:00|479.09|475.09|479.54|475.54|479.59|475.59|479.08|475.08|36
1614346870000|2021-02-26 13:41:10|479.51|475.51|479.24|475.24|479.59|475.59|479.18|475.18|31
1614346880000|2021-02-26 13:41:20|479.23|475.23|479.48|475.48|479.48|475.48|479.12|475.12|26
1614346890000|2021-02-26 13:41:30|479.49|475.49|479.16|475.16|479.49|475.49|478.94|474.94|27
1614346900000|2021-02-26 13:41:40|479.09|475.09|479.11|475.11|479.13|475.13|478.97|474.97|29
1614346910000|2021-02-26 13:41:50|478.99|474.99|479.27|475.27|479.29|475.29|478.89|474.89|34
1614346920000|2021-02-26 13:42:00|479.24|475.24|479.67|475.67|479.73|475.73|479.23|475.23|29
1614346930000|2021-02-26 13:42:10|479.65|475.65|479.4|475.4|479.65|475.65|479.35|475.35|23
1614346940000|2021-02-26 13:42:20|479.41|475.41|479.99|475.99|480.06|476.06|479.39|475.39|29
1614346950000|2021-02-26 13:42:30|480.04|476.04|479.93|475.93|480.1|476.1|479.8|475.8|30
1614346960000|2021-02-26 13:42:40|479.94|475.94|480.26|476.26|480.31|476.31|479.94|475.94|23
1614346970000|2021-02-26 13:42:50|480.2|476.2|480.1|476.1|480.2|476.2|479.76|475.76|35
1614346980000|2021-02-26 13:43:00|480.18|476.18|480.32|476.32|480.41|476.41|480.18|476.18|25
1614346990000|2021-02-26 13:43:10|480.33|476.33|479.84|475.84|480.33|476.33|479.84|475.84|32
1614347000000|2021-02-26 13:43:20|479.85|475.85|480.08|476.08|480.19|476.19|479.74|475.74|34
1614347010000|2021-02-26 13:43:30|480.09|476.09|480.15|476.15|480.25|476.25|479.92|475.92|32
1614347020000|2021-02-26 13:43:40|480.24|476.24|480.26|476.26|480.29|476.29|480.16|476.16|24
1614347030000|2021-02-26 13:43:50|480.34|476.34|480.43|476.43|480.54|476.54|480.33|476.33|26
1614347040000|2021-02-26 13:44:00|480.44|476.44|480.6|476.6|480.6|476.6|480.42|476.42|24
1614347050000|2021-02-26 13:44:10|480.61|476.61|480.11|476.11|480.68|476.68|480.04|476.04|34
1614347060000|2021-02-26 13:44:20|480.1|476.1|480.16|476.16|480.23|476.23|480.07|476.07|23
1614347070000|2021-02-26 13:44:30|480.15|476.15|479.91|475.91|480.15|476.15|479.91|475.91|24
1614347080000|2021-02-26 13:44:40|479.9|475.9|479.92|475.92|479.97|475.97|479.89|475.89|20
1614347090000|2021-02-26 13:44:50|479.93|475.93|479.49|475.49|479.93|475.93|479.46|475.46|30
1614347100000|2021-02-26 13:45:00|479.5|475.5|479.88|475.88|479.92|475.92|479.47|475.47|32
1614347110000|2021-02-26 13:45:10|479.91|475.91|479.97|475.97|479.98|475.98|479.9|475.9|22
1614347120000|2021-02-26 13:45:20|479.98|475.98|480.14|476.14|480.15|476.15|479.89|475.89|26
1614347130000|2021-02-26 13:45:30|480.13|476.13|480.32|476.32|480.32|476.32|480.07|476.07|19
1614347140000|2021-02-26 13:45:40|480.31|476.31|480.3|476.3|480.32|476.32|480.29|476.29|12
1614347150000|2021-02-26 13:45:50|480.31|476.31|480.32|476.32|480.33|476.33|480.3|476.3|5
1614347160000|2021-02-26 13:46:00|480.33|476.33|480.57|476.57|480.57|476.57|480.32|476.32|24
1614347170000|2021-02-26 13:46:10|480.58|476.58|480.5|476.5|480.71|476.71|480.48|476.48|27
1614347180000|2021-02-26 13:46:20|480.51|476.51|480.2|476.2|480.67|476.67|480.2|476.2|26
1614347190000|2021-02-26 13:46:30|480.19|476.19|480.42|476.42|480.42|476.42|480.19|476.19|25
1614347200000|2021-02-26 13:46:40|480.44|476.44|480.38|476.38|480.48|476.48|480.38|476.38|19
1614347210000|2021-02-26 13:46:50|480.37|476.37|480.4|476.4|480.42|476.42|480.29|476.29|22
1614347220000|2021-02-26 13:47:00|480.39|476.39|480.62|476.62|480.62|476.62|480.38|476.38|24
1614347230000|2021-02-26 13:47:10|480.57|476.57|480.42|476.42|480.57|476.57|480.34|476.34|28
1614347240000|2021-02-26 13:47:20|480.41|476.41|480.54|476.54|480.55|476.55|480.37|476.37|24
1614347250000|2021-02-26 13:47:30|480.53|476.53|480.47|476.47|480.53|476.53|480.23|476.23|32
1614347260000|2021-02-26 13:47:40|480.49|476.49|481.14|477.14|481.14|477.14|480.49|476.49|27
1614347270000|2021-02-26 13:47:50|481.12|477.12|481.51|477.51|481.51|477.51|481.12|477.12|22
1614347280000|2021-02-26 13:48:00|481.52|477.52|481.71|477.71|481.89|477.89|481.49|477.49|28
1614347290000|2021-02-26 13:48:10|481.78|477.78|481.92|477.92|482.04|478.04|481.71|477.71|23
1614347300000|2021-02-26 13:48:20|482.04|478.04|482.02|478.02|482.06|478.06|481.56|477.56|22
1614347310000|2021-02-26 13:48:30|481.87|477.87|483.63|479.63|483.63|479.63|481.77|477.77|31
1614347320000|2021-02-26 13:48:40|483.64|479.64|483.64|479.64|483.71|479.71|483.51|479.51|36
1614347330000|2021-02-26 13:48:50|483.67|479.67|483.88|479.88|483.88|479.88|483.65|479.65|25
1614347340000|2021-02-26 13:49:00|483.87|479.87|484.04|480.04|484.1|480.1|483.87|479.87|24
1614347350000|2021-02-26 13:49:10|484.09|480.09|484.09|480.09|484.12|480.12|484.03|480.03|31
1614347360000|2021-02-26 13:49:20|484.1|480.1|484.12|480.12|484.41|480.41|484.1|480.1|33
1614347370000|2021-02-26 13:49:30|484.11|480.11|484.02|480.02|484.16|480.16|483.86|479.86|33
1614347380000|2021-02-26 13:49:40|484.05|480.05|483.98|479.98|484.12|480.12|483.96|479.96|23
1614347390000|2021-02-26 13:49:50|483.93|479.93|483.94|479.94|484.05|480.05|483.87|479.87|34
1614347400000|2021-02-26 13:50:00|483.96|479.96|483.39|479.39|483.96|479.96|483.29|479.29|24
1614347410000|2021-02-26 13:50:10|483.37|479.37|483.54|479.54|483.71|479.71|483.3|479.3|23
1614347420000|2021-02-26 13:50:20|483.55|479.55|483.1|479.1|483.57|479.57|483.08|479.08|28
1614347430000|2021-02-26 13:50:30|483.11|479.11|483.07|479.07|483.11|479.11|482.78|478.78|31
1614347440000|2021-02-26 13:50:40|483.08|479.08|483.02|479.02|483.21|479.21|483.01|479.01|31
1614347450000|2021-02-26 13:50:50|483.01|479.01|483.29|479.29|483.3|479.3|483|479|25
1614347460000|2021-02-26 13:51:00|483.27|479.27|483.56|479.56|483.58|479.58|483.23|479.23|34
1614347470000|2021-02-26 13:51:10|483.65|479.65|483.97|479.97|484.04|480.04|483.65|479.65|31
1614347480000|2021-02-26 13:51:20|484|480|484.25|480.25|484.28|480.28|484|480|26
1614347490000|2021-02-26 13:51:30|484.24|480.24|484.62|480.62|484.65|480.65|484.24|480.24|30
1614347500000|2021-02-26 13:51:40|484.63|480.63|484.46|480.46|484.63|480.63|484.33|480.33|31
1614347510000|2021-02-26 13:51:50|484.47|480.47|484.42|480.42|484.52|480.52|484.36|480.36|28
1614347520000|2021-02-26 13:52:00|484.45|480.45|484.51|480.51|484.52|480.52|484.35|480.35|27
1614347530000|2021-02-26 13:52:10|484.52|480.52|484.41|480.41|484.52|480.52|484.34|480.34|17
1614347540000|2021-02-26 13:52:20|484.4|480.4|484.24|480.24|484.4|480.4|484.21|480.21|16
1614347550000|2021-02-26 13:52:30|484.21|480.21|484.16|480.16|484.24|480.24|484.15|480.15|27
1614347560000|2021-02-26 13:52:40|484.2|480.2|483.97|479.97|484.25|480.25|483.92|479.92|30
1614347570000|2021-02-26 13:52:50|484.02|480.02|484.31|480.31|484.31|480.31|484.01|480.01|31
1614347580000|2021-02-26 13:53:00|484.32|480.32|484.1|480.1|484.32|480.32|484.04|480.04|26
1614347590000|2021-02-26 13:53:10|484.11|480.11|483.89|479.89|484.11|480.11|483.81|479.81|24
1614347600000|2021-02-26 13:53:20|483.88|479.88|483.81|479.81|483.89|479.89|483.77|479.77|23
1614347610000|2021-02-26 13:53:30|483.83|479.83|483.78|479.78|483.88|479.88|483.76|479.76|26
1614347620000|2021-02-26 13:53:40|483.79|479.79|484.05|480.05|484.24|480.24|483.78|479.78|32
1614347630000|2021-02-26 13:53:50|484.04|480.04|483.83|479.83|484.08|480.08|483.75|479.75|35
1614347640000|2021-02-26 13:54:00|483.89|479.89|483.61|479.61|483.89|479.89|483.58|479.58|25
1614347650000|2021-02-26 13:54:10|483.57|479.57|483.73|479.73|483.73|479.73|483.38|479.38|34
1614347660000|2021-02-26 13:54:20|483.75|479.75|483.9|479.9|483.9|479.9|483.75|479.75|25
1614347670000|2021-02-26 13:54:30|483.89|479.89|483.74|479.74|483.89|479.89|483.69|479.69|25
1614347680000|2021-02-26 13:54:40|483.7|479.7|483.79|479.79|483.8|479.8|483.6|479.6|29
1614347690000|2021-02-26 13:54:50|483.76|479.76|483.72|479.72|483.82|479.82|483.72|479.72|26
1614347700000|2021-02-26 13:55:00|483.73|479.73|483.82|479.82|483.84|479.84|483.69|479.69|22
1614347710000|2021-02-26 13:55:10|483.85|479.85|483.7|479.7|483.85|479.85|483.7|479.7|18
1614347720000|2021-02-26 13:55:20|483.71|479.71|483.58|479.58|483.71|479.71|483.56|479.56|28
1614347730000|2021-02-26 13:55:30|483.63|479.63|483.57|479.57|483.69|479.69|483.56|479.56|33
1614347740000|2021-02-26 13:55:40|483.59|479.59|483.54|479.54|483.74|479.74|483.42|479.42|27
1614347750000|2021-02-26 13:55:50|483.52|479.52|483.49|479.49|483.57|479.57|483.21|479.21|30
1614347760000|2021-02-26 13:56:00|483.52|479.52|482.93|478.93|483.66|479.66|482.92|478.92|27
1614347770000|2021-02-26 13:56:10|482.92|478.92|482.49|478.49|482.95|478.95|482.47|478.47|28
1614347780000|2021-02-26 13:56:20|482.44|478.44|482.05|478.05|482.44|478.44|482.05|478.05|26
1614347790000|2021-02-26 13:56:30|481.97|477.97|482.13|478.13|482.21|478.21|481.96|477.96|34
1614347800000|2021-02-26 13:56:40|482.12|478.12|481.9|477.9|482.13|478.13|481.87|477.87|22
1614347810000|2021-02-26 13:56:50|482.03|478.03|482.04|478.04|482.25|478.25|482.02|478.02|30
1614347820000|2021-02-26 13:57:00|482.02|478.02|481.81|477.81|482.1|478.1|481.81|477.81|25
1614347830000|2021-02-26 13:57:10|481.77|477.77|481.42|477.42|481.77|477.77|481.42|477.42|27
1614347840000|2021-02-26 13:57:20|481.44|477.44|481.11|477.11|481.44|477.44|481.1|477.1|29
1614347850000|2021-02-26 13:57:30|481.12|477.12|481.33|477.33|481.47|477.47|481.12|477.12|24
1614347860000|2021-02-26 13:57:40|481.3|477.3|481.17|477.17|481.41|477.41|481.17|477.17|23
1614347870000|2021-02-26 13:57:50|481.11|477.11|481.07|477.07|481.11|477.11|480.75|476.75|33
1614347880000|2021-02-26 13:58:00|481.03|477.03|480.64|476.64|481.04|477.04|480.63|476.63|35
1614347890000|2021-02-26 13:58:10|480.67|476.67|480.32|476.32|480.69|476.69|480.31|476.31|23
1614347900000|2021-02-26 13:58:20|480.33|476.33|480.15|476.15|480.5|476.5|480.15|476.15|27
1614347910000|2021-02-26 13:58:30|480.16|476.16|479.94|475.94|480.16|476.16|479.83|475.83|31
1614347920000|2021-02-26 13:58:40|479.93|475.93|479.73|475.73|479.93|475.93|479.69|475.69|24
1614347930000|2021-02-26 13:58:50|479.76|475.76|479.9|475.9|480|476|479.76|475.76|34
1614347940000|2021-02-26 13:59:00|479.84|475.84|479.68|475.68|480|476|479.68|475.68|27
1614347950000|2021-02-26 13:59:10|479.67|475.67|479.36|475.36|479.67|475.67|479.36|475.36|18
1614347960000|2021-02-26 13:59:20|479.35|475.35|479.24|475.24|479.35|475.35|479.22|475.22|27
1614347970000|2021-02-26 13:59:30|479.22|475.22|478.8|474.8|479.22|475.22|478.77|474.77|33
1614347980000|2021-02-26 13:59:40|478.75|474.75|478.73|474.73|478.75|474.75|478.35|474.35|37
1614347990000|2021-02-26 13:59:50|478.8|474.8|478.74|474.74|478.8|474.8|478.57|474.57|28
1614348000000|2021-02-26 14:00:00|478.73|474.73|478.34|474.34|478.78|474.78|478.33|474.33|26
1614348010000|2021-02-26 14:00:10|478.26|474.26|478.46|474.46|478.46|474.46|478.14|474.14|31
1614348020000|2021-02-26 14:00:20|478.47|474.47|478.98|474.98|478.98|474.98|478.43|474.43|30
1614348030000|2021-02-26 14:00:30|478.99|474.99|478.61|474.61|479|475|478.61|474.61|31
1614348040000|2021-02-26 14:00:40|478.62|474.62|479.01|475.01|479.01|475.01|478.59|474.59|36
1614348050000|2021-02-26 14:00:50|479.03|475.03|479.21|475.21|479.32|475.32|478.92|474.92|35
1614348060000|2021-02-26 14:01:00|479.32|475.32|480.07|476.07|480.07|476.07|479.32|475.32|33
1614348070000|2021-02-26 14:01:10|479.94|475.94|479.77|475.77|480.21|476.21|479.55|475.55|26
1614348080000|2021-02-26 14:01:20|480.05|476.05|481.32|477.32|481.66|477.66|479.77|475.77|32
1614348090000|2021-02-26 14:01:30|481.25|477.25|480.49|476.49|481.25|477.25|480.38|476.38|38
1614348100000|2021-02-26 14:01:40|480.37|476.37|480.36|476.36|480.44|476.44|480.22|476.22|30
1614348110000|2021-02-26 14:01:50|480.34|476.34|480.45|476.45|480.49|476.49|480.3|476.3|37
1614348120000|2021-02-26 14:02:00|480.51|476.51|481.23|477.23|481.32|477.32|480.5|476.5|34
1614348130000|2021-02-26 14:02:10|481.29|477.29|481.92|477.92|481.92|477.92|481.29|477.29|27
1614348140000|2021-02-26 14:02:20|482.2|478.2|482.95|478.95|482.98|478.98|482.06|478.06|28
1614348150000|2021-02-26 14:02:30|482.91|478.91|482.79|478.79|482.94|478.94|482.7|478.7|26
1614348160000|2021-02-26 14:02:40|482.77|478.77|483.32|479.32|483.32|479.32|482.75|478.75|30
1614348170000|2021-02-26 14:02:50|483.35|479.35|483.85|479.85|483.9|479.9|483.33|479.33|36
1614348180000|2021-02-26 14:03:00|483.78|479.78|483.29|479.29|483.99|479.99|483.29|479.29|36
1614348190000|2021-02-26 14:03:10|483.36|479.36|483.8|479.8|483.8|479.8|483.34|479.34|33
1614348200000|2021-02-26 14:03:20|483.82|479.82|484.54|480.54|484.54|480.54|483.82|479.82|35
1614348210000|2021-02-26 14:03:30|484.53|480.53|484.8|480.8|485.01|481.01|484.51|480.51|34
1614348220000|2021-02-26 14:03:40|484.95|480.95|485.13|481.13|485.15|481.15|484.89|480.89|27
1614348230000|2021-02-26 14:03:50|485.16|481.16|484.91|480.91|485.19|481.19|484.7|480.7|30
1614348240000|2021-02-26 14:04:00|484.9|480.9|485.21|481.21|485.43|481.43|484.89|480.89|31
1614348250000|2021-02-26 14:04:10|485.26|481.26|485.9|481.9|486|482|485.25|481.25|38
1614348260000|2021-02-26 14:04:20|485.92|481.92|485.74|481.74|485.92|481.92|485.74|481.74|29
1614348270000|2021-02-26 14:04:30|485.73|481.73|486.17|482.17|486.17|482.17|485.72|481.72|36
1614348280000|2021-02-26 14:04:40|486.19|482.19|486.28|482.28|486.28|482.28|485.99|481.99|35
1614348290000|2021-02-26 14:04:50|486.26|482.26|485.41|481.41|486.26|482.26|485.41|481.41|34
1614348300000|2021-02-26 14:05:00|485.42|481.42|485.33|481.33|485.63|481.63|485.29|481.29|32
1614348310000|2021-02-26 14:05:10|485.42|481.42|485.84|481.84|485.85|481.85|485.34|481.34|34
1614348320000|2021-02-26 14:05:20|485.83|481.83|485.55|481.55|485.84|481.84|485.39|481.39|34
1614348330000|2021-02-26 14:05:30|485.53|481.53|485.64|481.64|485.7|481.7|485.47|481.47|26
1614348340000|2021-02-26 14:05:40|485.5|481.5|485.42|481.42|485.7|481.7|485.42|481.42|25
1614348350000|2021-02-26 14:05:50|485.39|481.39|485.38|481.38|485.39|481.39|485.09|481.09|32
1614348360000|2021-02-26 14:06:00|485.34|481.34|484.69|480.69|485.43|481.43|484.69|480.69|35
1614348370000|2021-02-26 14:06:10|484.76|480.76|484.5|480.5|484.81|480.81|484.5|480.5|33
1614348380000|2021-02-26 14:06:20|484.54|480.54|484.02|480.02|484.67|480.67|484.01|480.01|36
1614348390000|2021-02-26 14:06:30|484|480|484.57|480.57|484.57|480.57|483.9|479.9|28
1614348400000|2021-02-26 14:06:40|484.63|480.63|484.97|480.97|485.1|481.1|484.63|480.63|34
1614348410000|2021-02-26 14:06:50|485|481|485.08|481.08|485.38|481.38|485|481|32
1614348420000|2021-02-26 14:07:00|485.14|481.14|485.69|481.69|485.71|481.71|485.14|481.14|28
1614348430000|2021-02-26 14:07:10|485.73|481.73|485.59|481.59|485.84|481.84|485.48|481.48|32
1614348440000|2021-02-26 14:07:20|485.51|481.51|485.4|481.4|485.72|481.72|485.32|481.32|34
1614348450000|2021-02-26 14:07:30|485.46|481.46|485.45|481.45|485.49|481.49|485.28|481.28|35
1614348460000|2021-02-26 14:07:40|485.47|481.47|484.86|480.86|485.47|481.47|484.81|480.81|29
1614348470000|2021-02-26 14:07:50|484.83|480.83|484.62|480.62|484.87|480.87|484.38|480.38|21
1614348480000|2021-02-26 14:08:00|484.74|480.74|484.62|480.62|484.75|480.75|484.04|480.04|28
1614348490000|2021-02-26 14:08:10|484.63|480.63|484.24|480.24|484.68|480.68|484.24|480.24|25
1614348500000|2021-02-26 14:08:20|484.29|480.29|483.11|479.11|484.29|480.29|483.11|479.11|25
1614348510000|2021-02-26 14:08:30|483.05|479.05|483.3|479.3|483.42|479.42|483.01|479.01|25
1614348520000|2021-02-26 14:08:40|483.26|479.26|483.09|479.09|483.26|479.26|482.84|478.84|26
1614348530000|2021-02-26 14:08:50|483.08|479.08|482.87|478.87|483.3|479.3|482.77|478.77|23
1614348540000|2021-02-26 14:09:00|482.94|478.94|483.84|479.84|483.86|479.86|482.91|478.91|27
1614348550000|2021-02-26 14:09:10|483.83|479.83|484.03|480.03|484.15|480.15|483.8|479.8|24
1614348560000|2021-02-26 14:09:20|484|480|484.36|480.36|484.58|480.58|484|480|24
1614348570000|2021-02-26 14:09:30|484.3|480.3|484.46|480.46|484.59|480.59|484.21|480.21|21
1614348580000|2021-02-26 14:09:40|484.15|480.15|484.35|480.35|484.52|480.52|484.15|480.15|27
1614348590000|2021-02-26 14:09:50|484.44|480.44|484|480|484.44|480.44|483.97|479.97|26
1614348600000|2021-02-26 14:10:00|483.78|479.78|483.46|479.46|484.01|480.01|483.46|479.46|26
1614348610000|2021-02-26 14:10:10|483.44|479.44|483.34|479.34|483.44|479.44|483.17|479.17|24
1614348620000|2021-02-26 14:10:20|483.59|479.59|483.41|479.41|483.59|479.59|483.36|479.36|25
1614348630000|2021-02-26 14:10:30|483.47|479.47|483.41|479.41|483.64|479.64|483.24|479.24|27
1614348640000|2021-02-26 14:10:40|483.35|479.35|482.81|478.81|483.35|479.35|482.76|478.76|27
1614348650000|2021-02-26 14:10:50|482.82|478.82|482.43|478.43|482.93|478.93|482.43|478.43|22
1614348660000|2021-02-26 14:11:00|482.42|478.42|482.25|478.25|482.7|478.7|482.14|478.14|26
1614348670000|2021-02-26 14:11:10|482.35|478.35|481.78|477.78|482.39|478.39|481.78|477.78|24
1614348680000|2021-02-26 14:11:20|481.77|477.77|482.1|478.1|482.11|478.11|481.76|477.76|23
1614348690000|2021-02-26 14:11:30|482.11|478.11|481.75|477.75|482.11|478.11|481.7|477.7|21
1614348700000|2021-02-26 14:11:40|481.77|477.77|481.56|477.56|481.91|477.91|481.56|477.56|21
1614348710000|2021-02-26 14:11:50|481.55|477.55|481.25|477.25|481.61|477.61|481.06|477.06|23
1614348720000|2021-02-26 14:12:00|481.2|477.2|480.58|476.58|481.2|477.2|480.54|476.54|20
1614348730000|2021-02-26 14:12:10|480.57|476.57|480.85|476.85|480.85|476.85|480.54|476.54|24
1614348740000|2021-02-26 14:12:20|480.84|476.84|480.6|476.6|480.84|476.84|480.51|476.51|23
1614348750000|2021-02-26 14:12:30|480.58|476.58|480.62|476.62|480.72|476.72|480.52|476.52|22
1614348760000|2021-02-26 14:12:40|480.61|476.61|480.46|476.46|480.7|476.7|480.44|476.44|16
1614348770000|2021-02-26 14:12:50|480.53|476.53|480.34|476.34|480.56|476.56|480.34|476.34|22
1614348780000|2021-02-26 14:13:00|480.3|476.3|480.19|476.19|480.43|476.43|480.19|476.19|21
1614348790000|2021-02-26 14:13:10|480.2|476.2|480.74|476.74|480.74|476.74|480.2|476.2|24
1614348800000|2021-02-26 14:13:20|480.78|476.78|481.87|477.87|481.87|477.87|480.78|476.78|26
1614348810000|2021-02-26 14:13:30|481.84|477.84|481.53|477.53|482.21|478.21|481.52|477.52|25
1614348820000|2021-02-26 14:13:40|481.58|477.58|482.04|478.04|482.05|478.05|481.58|477.58|25
1614348830000|2021-02-26 14:13:50|482.03|478.03|482.44|478.44|482.44|478.44|482|478|23
1614348840000|2021-02-26 14:14:00|482.49|478.49|483.48|479.48|483.6|479.6|482.48|478.48|26
1614348850000|2021-02-26 14:14:10|483.49|479.49|483.73|479.73|484.07|480.07|483.49|479.49|25
1614348860000|2021-02-26 14:14:20|483.72|479.72|483.05|479.05|483.76|479.76|483.05|479.05|23
1614348870000|2021-02-26 14:14:30|482.9|478.9|482.77|478.77|483.16|479.16|482.68|478.68|27
1614348880000|2021-02-26 14:14:40|482.76|478.76|482.4|478.4|482.76|478.76|482.21|478.21|26
1614348890000|2021-02-26 14:14:50|482.35|478.35|482.26|478.26|482.6|478.6|482.26|478.26|23
1614348900000|2021-02-26 14:15:00|482.23|478.23|481.66|477.66|482.51|478.51|481.64|477.64|24
1614348910000|2021-02-26 14:15:10|481.72|477.72|481.28|477.28|481.72|477.72|480.83|476.83|23
1614348920000|2021-02-26 14:15:20|481.38|477.38|480.8|476.8|481.69|477.69|480.7|476.7|27
1614348930000|2021-02-26 14:15:30|480.82|476.82|480.48|476.48|481.12|477.12|480.4|476.4|29
1614348940000|2021-02-26 14:15:40|480.49|476.49|480.77|476.77|480.92|476.92|480.49|476.49|23
1614348950000|2021-02-26 14:15:50|480.76|476.76|481.23|477.23|481.61|477.61|480.76|476.76|27
1614348960000|2021-02-26 14:16:00|481.26|477.26|481.66|477.66|481.67|477.67|481.26|477.26|25
1614348970000|2021-02-26 14:16:10|481.64|477.64|483.54|479.54|483.54|479.54|481.64|477.64|24
1614348980000|2021-02-26 14:16:20|483.55|479.55|484.08|480.08|484.08|480.08|483.2|479.2|19
1614348990000|2021-02-26 14:16:30|484.21|480.21|484.6|480.6|484.6|480.6|484.19|480.19|24
1614349000000|2021-02-26 14:16:40|484.56|480.56|484.4|480.4|484.71|480.71|484.33|480.33|24
1614349010000|2021-02-26 14:16:50|484.41|480.41|484.45|480.45|484.64|480.64|484.3|480.3|27
1614349020000|2021-02-26 14:17:00|484.52|480.52|483.82|479.82|484.55|480.55|483.77|479.77|25
1614349030000|2021-02-26 14:17:10|483.83|479.83|484.08|480.08|484.21|480.21|483.82|479.82|24
1614349040000|2021-02-26 14:17:20|484.12|480.12|484.37|480.37|484.52|480.52|484.1|480.1|29
1614349050000|2021-02-26 14:17:30|484.42|480.42|484.49|480.49|484.82|480.82|484.38|480.38|25
1614349060000|2021-02-26 14:17:40|484.55|480.55|484.52|480.52|484.55|480.55|484.35|480.35|25
1614349070000|2021-02-26 14:17:50|484.67|480.67|484.41|480.41|484.67|480.67|484.4|480.4|21
1614349080000|2021-02-26 14:18:00|484.44|480.44|485.08|481.08|485.08|481.08|484.44|480.44|24
1614349090000|2021-02-26 14:18:10|485.07|481.07|485.11|481.11|485.3|481.3|485.07|481.07|16
1614349100000|2021-02-26 14:18:20|485.08|481.08|485.4|481.4|485.4|481.4|484.94|480.94|21
1614349110000|2021-02-26 14:18:30|485.57|481.57|486.1|482.1|486.19|482.19|485.57|481.57|26
1614349120000|2021-02-26 14:18:40|486.06|482.06|485.78|481.78|486.27|482.27|485.7|481.7|25
1614349130000|2021-02-26 14:18:50|485.76|481.76|486.1|482.1|486.18|482.18|485.75|481.75|28
1614349140000|2021-02-26 14:19:00|486.12|482.12|486.34|482.34|486.36|482.36|486.12|482.12|23
1614349150000|2021-02-26 14:19:10|486.35|482.35|486.14|482.14|486.36|482.36|486.08|482.08|23
1614349160000|2021-02-26 14:19:20|486.12|482.12|486.2|482.2|486.38|482.38|486.12|482.12|24
1614349170000|2021-02-26 14:19:30|486.13|482.13|486.38|482.38|486.41|482.41|486.09|482.09|24
1614349180000|2021-02-26 14:19:40|486.34|482.34|486.53|482.53|486.57|482.57|486.2|482.2|22
1614349190000|2021-02-26 14:19:50|486.54|482.54|486.59|482.59|486.61|482.61|486.22|482.22|20
1614349200000|2021-02-26 14:20:00|486.6|482.6|487.72|483.72|487.72|483.72|486.57|482.57|23
1614349210000|2021-02-26 14:20:10|487.71|483.71|487.09|483.09|487.93|483.93|486.99|482.99|25
1614349220000|2021-02-26 14:20:20|487.1|483.1|487.32|483.32|487.53|483.53|486.92|482.92|26
1614349230000|2021-02-26 14:20:30|487.35|483.35|487.55|483.55|487.62|483.62|487.18|483.18|23
1614349240000|2021-02-26 14:20:40|487.53|483.53|487.49|483.49|487.53|483.53|487.28|483.28|23
1614349250000|2021-02-26 14:20:50|487.53|483.53|487.59|483.59|487.74|483.74|487.4|483.4|20
1614349260000|2021-02-26 14:21:00|487.6|483.6|487.32|483.32|487.61|483.61|487.32|483.32|20
1614349270000|2021-02-26 14:21:10|487.31|483.31|487.29|483.29|487.34|483.34|487.16|483.16|23
1614349280000|2021-02-26 14:21:20|487.37|483.37|487.34|483.34|487.57|483.57|487.34|483.34|20
1614349290000|2021-02-26 14:21:30|487.32|483.32|487.38|483.38|487.4|483.4|487.06|483.06|27
1614349300000|2021-02-26 14:21:40|487.39|483.39|487.24|483.24|487.39|483.39|487.24|483.24|21
1614349310000|2021-02-26 14:21:50|487.23|483.23|486.91|482.91|487.24|483.24|486.91|482.91|17
1614349320000|2021-02-26 14:22:00|486.9|482.9|487.36|483.36|487.36|483.36|486.9|482.9|21
1614349330000|2021-02-26 14:22:10|487.35|483.35|487.94|483.94|488.02|484.02|487.3|483.3|23
1614349340000|2021-02-26 14:22:20|487.91|483.91|487.97|483.97|488.05|484.05|487.81|483.81|23
1614349350000|2021-02-26 14:22:30|488|484|488.17|484.17|488.17|484.17|487.92|483.92|19
1614349360000|2021-02-26 14:22:40|488.18|484.18|488.31|484.31|488.32|484.32|488.11|484.11|17
1614349370000|2021-02-26 14:22:50|488.33|484.33|488.61|484.61|488.72|484.72|488.3|484.3|24
1614349380000|2021-02-26 14:23:00|488.64|484.64|488.95|484.95|488.96|484.96|488.58|484.58|27
1614349390000|2021-02-26 14:23:10|488.94|484.94|488.9|484.9|488.97|484.97|488.8|484.8|18
1614349400000|2021-02-26 14:23:20|488.95|484.95|488.85|484.85|489|485|488.68|484.68|21
1614349410000|2021-02-26 14:23:30|488.89|484.89|489.1|485.1|489.3|485.3|488.88|484.88|27
1614349420000|2021-02-26 14:23:40|489.01|485.01|489.02|485.02|489.07|485.07|488.78|484.78|28
1614349430000|2021-02-26 14:23:50|489.01|485.01|488.99|484.99|489.24|485.24|488.75|484.75|27
1614349440000|2021-02-26 14:24:00|488.95|484.95|488.94|484.94|489.14|485.14|488.77|484.77|25
1614349450000|2021-02-26 14:24:10|488.96|484.96|488.97|484.97|489.07|485.07|488.77|484.77|28
1614349460000|2021-02-26 14:24:20|488.89|484.89|488.88|484.88|488.98|484.98|488.79|484.79|23
1614349470000|2021-02-26 14:24:30|488.94|484.94|489.08|485.08|489.15|485.15|488.77|484.77|21
1614349480000|2021-02-26 14:24:40|489.12|485.12|488.97|484.97|489.12|485.12|488.95|484.95|21
1614349490000|2021-02-26 14:24:50|489.04|485.04|488.77|484.77|489.09|485.09|488.75|484.75|25
1614349500000|2021-02-26 14:25:00|488.84|484.84|487.94|483.94|488.84|484.84|487.94|483.94|28
1614349510000|2021-02-26 14:25:10|487.92|483.92|487.77|483.77|487.93|483.93|487.68|483.68|26
1614349520000|2021-02-26 14:25:20|487.79|483.79|487.9|483.9|488.27|484.27|487.79|483.79|27
1614349530000|2021-02-26 14:25:30|487.88|483.88|488.06|484.06|488.21|484.21|487.87|483.87|26
1614349540000|2021-02-26 14:25:40|488.07|484.07|488.31|484.31|488.63|484.63|488.07|484.07|24
1614349550000|2021-02-26 14:25:50|488.4|484.4|488.38|484.38|488.52|484.52|488.37|484.37|23
1614349560000|2021-02-26 14:26:00|488.41|484.41|488.83|484.83|488.83|484.83|488.41|484.41|24
1614349570000|2021-02-26 14:26:10|488.84|484.84|489.1|485.1|489.13|485.13|488.73|484.73|25
1614349580000|2021-02-26 14:26:20|489.12|485.12|488.78|484.78|489.14|485.14|488.71|484.71|24
1614349590000|2021-02-26 14:26:30|488.79|484.79|488.12|484.12|488.8|484.8|488.12|484.12|21
1614349600000|2021-02-26 14:26:40|488.01|484.01|488.11|484.11|488.17|484.17|488|484|27
1614349610000|2021-02-26 14:26:50|488.09|484.09|488.3|484.3|488.3|484.3|487.88|483.88|22
1614349620000|2021-02-26 14:27:00|488.33|484.33|488.48|484.48|488.7|484.7|488.26|484.26|25
1614349630000|2021-02-26 14:27:10|488.43|484.43|488.79|484.79|488.85|484.85|488.43|484.43|25
1614349640000|2021-02-26 14:27:20|488.82|484.82|488.74|484.74|488.82|484.82|488.61|484.61|27
1614349650000|2021-02-26 14:27:30|488.55|484.55|488.73|484.73|488.76|484.76|488.39|484.39|24
1614349660000|2021-02-26 14:27:40|488.63|484.63|488.59|484.59|488.73|484.73|488.58|484.58|21
1614349670000|2021-02-26 14:27:50|488.73|484.73|488.83|484.83|488.87|484.87|488.63|484.63|18
1614349680000|2021-02-26 14:28:00|488.85|484.85|488.97|484.97|489.28|485.28|488.85|484.85|27
1614349690000|2021-02-26 14:28:10|488.98|484.98|489.1|485.1|489.12|485.12|488.95|484.95|20
1614349700000|2021-02-26 14:28:20|489.11|485.11|489.33|485.33|489.33|485.33|489.09|485.09|22
1614349710000|2021-02-26 14:28:30|489.36|485.36|489.28|485.28|489.44|485.44|489.25|485.25|24
1614349720000|2021-02-26 14:28:40|489.17|485.17|489.25|485.25|489.25|485.25|488.94|484.94|26
1614349730000|2021-02-26 14:28:50|489.23|485.23|489.09|485.09|489.26|485.26|489.07|485.07|22
1614349740000|2021-02-26 14:29:00|489.1|485.1|488.52|484.52|489.14|485.14|488.52|484.52|22
1614349750000|2021-02-26 14:29:10|488.6|484.6|488.96|484.96|489.03|485.03|488.58|484.58|26
1614349760000|2021-02-26 14:29:20|488.85|484.85|488.9|484.9|489.06|485.06|488.79|484.79|24
1614349770000|2021-02-26 14:29:30|489|485|488.94|484.94|489.03|485.03|488.82|484.82|22
1614349780000|2021-02-26 14:29:40|488.95|484.95|489.22|485.22|489.26|485.26|488.8|484.8|24
1614349790000|2021-02-26 14:29:50|489.12|485.12|489.31|485.31|489.33|485.33|489.12|485.12|24
1614349800000|2021-02-26 14:30:00|489.29|485.29|489.43|485.43|489.44|485.44|489.25|485.25|21
1614349810000|2021-02-26 14:30:10|489.42|485.42|489.47|485.47|489.47|485.47|489.28|485.28|22
1614349820000|2021-02-26 14:30:20|489.5|485.5|489.46|485.46|489.56|485.56|489.4|485.4|22
1614349830000|2021-02-26 14:30:30|489.45|485.45|489.59|485.59|489.68|485.68|489.41|485.41|19
1614349840000|2021-02-26 14:30:40|489.58|485.58|490|486|490|486|489.58|485.58|21
1614349850000|2021-02-26 14:30:50|490.01|486.01|489.96|485.96|490.01|486.01|489.59|485.59|22
1614349860000|2021-02-26 14:31:00|489.98|485.98|489.99|485.99|490.23|486.23|489.84|485.84|23
1614349870000|2021-02-26 14:31:10|490.14|486.14|490.27|486.27|490.37|486.37|490.12|486.12|22
1614349880000|2021-02-26 14:31:20|490.33|486.33|490.25|486.25|490.42|486.42|490.07|486.07|23
1614349890000|2021-02-26 14:31:30|490.24|486.24|490.33|486.33|490.4|486.4|490.15|486.15|26
1614349900000|2021-02-26 14:31:40|490.36|486.36|490.28|486.28|490.44|486.44|490.24|486.24|19
1614349910000|2021-02-26 14:31:50|490.3|486.3|490.22|486.22|490.39|486.39|490.17|486.17|25
1614349920000|2021-02-26 14:32:00|490.16|486.16|490.46|486.46|490.56|486.56|490.16|486.16|24
1614349930000|2021-02-26 14:32:10|490.5|486.5|490.85|486.85|490.85|486.85|490.46|486.46|18
1614349940000|2021-02-26 14:32:20|490.84|486.84|490.77|486.77|490.88|486.88|490.77|486.77|18
1614349950000|2021-02-26 14:32:30|490.74|486.74|490.7|486.7|490.76|486.76|490.7|486.7|18
1614349960000|2021-02-26 14:32:40|490.66|486.66|490.92|486.92|490.92|486.92|490.4|486.4|25
1614349970000|2021-02-26 14:32:50|490.94|486.94|491.16|487.16|491.21|487.21|490.9|486.9|24
1614349980000|2021-02-26 14:33:00|491.27|487.27|491.41|487.41|491.5|487.5|491.24|487.24|20
1614349990000|2021-02-26 14:33:10|491.39|487.39|491.32|487.32|491.53|487.53|491.15|487.15|25
1614350000000|2021-02-26 14:33:20|491.37|487.37|491.64|487.64|491.72|487.72|491.37|487.37|23
1614350010000|2021-02-26 14:33:30|491.67|487.67|491.68|487.68|491.82|487.82|491.62|487.62|25
1614350020000|2021-02-26 14:33:40|491.74|487.74|491.83|487.83|491.84|487.84|491.68|487.68|20
1614350030000|2021-02-26 14:33:50|491.85|487.85|492|488|492|488|491.76|487.76|29
1614350040000|2021-02-26 14:34:00|491.96|487.96|492.28|488.28|492.36|488.36|491.96|487.96|21
1614350050000|2021-02-26 14:34:10|492.23|488.23|492.39|488.39|492.41|488.41|492.2|488.2|21
1614350060000|2021-02-26 14:34:20|492.44|488.44|491.82|487.82|492.46|488.46|491.82|487.82|24
1614350070000|2021-02-26 14:34:30|491.83|487.83|491.93|487.93|492.11|488.11|491.53|487.53|28
1614350080000|2021-02-26 14:34:40|491.92|487.92|492|488|492.24|488.24|491.92|487.92|27
1614350090000|2021-02-26 14:34:50|492.06|488.06|492.04|488.04|492.22|488.22|492.02|488.02|22
1614350100000|2021-02-26 14:35:00|492.05|488.05|491.79|487.79|492.14|488.14|491.77|487.77|27
1614350110000|2021-02-26 14:35:10|491.75|487.75|491.65|487.65|491.83|487.83|491.6|487.6|28
1614350120000|2021-02-26 14:35:20|491.68|487.68|491.7|487.7|491.7|487.7|491.38|487.38|28
1614350130000|2021-02-26 14:35:30|491.71|487.71|491.58|487.58|491.78|487.78|491.22|487.22|24
1614350140000|2021-02-26 14:35:40|491.59|487.59|491.5|487.5|491.7|487.7|491.49|487.49|13
1614350150000|2021-02-26 14:35:50|491.75|487.75|491.41|487.41|491.77|487.77|491.39|487.39|23
1614350160000|2021-02-26 14:36:00|491.4|487.4|490.9|486.9|491.4|487.4|490.85|486.85|26
1614350170000|2021-02-26 14:36:10|490.83|486.83|491.2|487.2|491.2|487.2|490.83|486.83|19
1614350180000|2021-02-26 14:36:20|491.19|487.19|491.38|487.38|491.53|487.53|491.19|487.19|23
1614350190000|2021-02-26 14:36:30|491.33|487.33|491.41|487.41|491.51|487.51|491.25|487.25|24
1614350200000|2021-02-26 14:36:40|491.4|487.4|491.62|487.62|491.62|487.62|491.38|487.38|20
1614350210000|2021-02-26 14:36:50|491.58|487.58|492.11|488.11|492.11|488.11|491.56|487.56|20
1614350220000|2021-02-26 14:37:00|492.12|488.12|492.09|488.09|492.16|488.16|491.99|487.99|23
1614350230000|2021-02-26 14:37:10|492.05|488.05|492.16|488.16|492.37|488.37|492.05|488.05|24
1614350240000|2021-02-26 14:37:20|492.14|488.14|491.99|487.99|492.16|488.16|491.85|487.85|24
1614350250000|2021-02-26 14:37:30|492.02|488.02|492.41|488.41|492.41|488.41|492.02|488.02|19
1614350260000|2021-02-26 14:37:40|492.53|488.53|492.17|488.17|492.54|488.54|492.1|488.1|22
1614350270000|2021-02-26 14:37:50|492.23|488.23|492.14|488.14|492.28|488.28|492.12|488.12|22
1614350280000|2021-02-26 14:38:00|492.17|488.17|491.44|487.44|492.25|488.25|491.43|487.43|25
1614350290000|2021-02-26 14:38:10|491.46|487.46|491.71|487.71|491.73|487.73|491.44|487.44|25
1614350300000|2021-02-26 14:38:20|491.7|487.7|491.86|487.86|491.91|487.91|491.7|487.7|29
1614350310000|2021-02-26 14:38:30|491.87|487.87|491.6|487.6|491.87|487.87|491.55|487.55|26
1614350320000|2021-02-26 14:38:40|491.58|487.58|491.67|487.67|491.72|487.72|491.56|487.56|34
1614350330000|2021-02-26 14:38:50|491.65|487.65|491.98|487.98|491.98|487.98|491.65|487.65|29
1614350340000|2021-02-26 14:39:00|492.01|488.01|491.97|487.97|492.02|488.02|491.93|487.93|21
1614350350000|2021-02-26 14:39:10|491.98|487.98|492.21|488.21|492.21|488.21|491.96|487.96|29
1614350360000|2021-02-26 14:39:20|492.25|488.25|492.18|488.18|492.29|488.29|491.91|487.91|28
1614350370000|2021-02-26 14:39:30|492.19|488.19|492.48|488.48|492.48|488.48|492.14|488.14|27
1614350380000|2021-02-26 14:39:40|492.49|488.49|492.71|488.71|492.74|488.74|492.49|488.49|16
1614350390000|2021-02-26 14:39:50|492.72|488.72|492.96|488.96|492.96|488.96|492.68|488.68|18
1614350400000|2021-02-26 14:40:00|492.94|488.94|492.62|488.62|493|489|492.61|488.61|31
1614350410000|2021-02-26 14:40:10|492.64|488.64|492.96|488.96|492.97|488.97|492.31|488.31|32
1614350420000|2021-02-26 14:40:20|492.95|488.95|493.36|489.36|493.64|489.64|492.92|488.92|34
1614350430000|2021-02-26 14:40:30|493.39|489.39|493.65|489.65|493.76|489.76|493.18|489.18|28
1614350440000|2021-02-26 14:40:40|493.77|489.77|493.81|489.81|493.81|489.81|493.75|489.75|17
1614350450000|2021-02-26 14:40:50|493.8|489.8|493.8|489.8|493.8|489.8|493.38|489.38|36
1614350460000|2021-02-26 14:41:00|493.83|489.83|493.8|489.8|493.89|489.89|493.77|489.77|21
1614350470000|2021-02-26 14:41:10|493.81|489.81|493.61|489.61|493.82|489.82|493.53|489.53|32
1614350480000|2021-02-26 14:41:20|493.66|489.66|493.07|489.07|493.8|489.8|493.07|489.07|32
1614350490000|2021-02-26 14:41:30|493.06|489.06|493.12|489.12|493.25|489.25|492.83|488.83|31
1614350500000|2021-02-26 14:41:40|492.9|488.9|492.84|488.84|492.98|488.98|492.68|488.68|33
1614350510000|2021-02-26 14:41:50|492.87|488.87|492.63|488.63|492.89|488.89|492.6|488.6|30
1614350520000|2021-02-26 14:42:00|492.68|488.68|492.9|488.9|492.95|488.95|492.64|488.64|32
1614350530000|2021-02-26 14:42:10|492.93|488.93|493.09|489.09|493.09|489.09|492.77|488.77|31
1614350540000|2021-02-26 14:42:20|493.21|489.21|492.59|488.59|493.28|489.28|492.59|488.59|39
1614350550000|2021-02-26 14:42:30|492.58|488.58|492.85|488.85|492.87|488.87|492.58|488.58|39
1614350560000|2021-02-26 14:42:40|492.86|488.86|492.93|488.93|492.97|488.97|492.85|488.85|19
1614350570000|2021-02-26 14:42:50|492.97|488.97|492.67|488.67|492.99|488.99|492.62|488.62|30
1614350580000|2021-02-26 14:43:00|492.66|488.66|492.72|488.72|492.78|488.78|492.46|488.46|32
1614350590000|2021-02-26 14:43:10|492.55|488.55|492.53|488.53|492.62|488.62|492.43|488.43|31
1614350600000|2021-02-26 14:43:20|492.56|488.56|493.43|489.43|493.43|489.43|492.55|488.55|35
1614350610000|2021-02-26 14:43:30|493.38|489.38|493.6|489.6|493.63|489.63|493.35|489.35|36
1614350620000|2021-02-26 14:43:40|493.33|489.33|493.6|489.6|493.62|489.62|493.21|489.21|29
1614350630000|2021-02-26 14:43:50|493.58|489.58|493.54|489.54|493.61|489.61|493.45|489.45|27
1614350640000|2021-02-26 14:44:00|493.63|489.63|493.9|489.9|493.93|489.93|493.62|489.62|26
1614350650000|2021-02-26 14:44:10|493.91|489.91|493.96|489.96|494.01|490.01|493.89|489.89|23
1614350660000|2021-02-26 14:44:20|493.99|489.99|494.05|490.05|494.05|490.05|493.81|489.81|21
1614350670000|2021-02-26 14:44:30|494.07|490.07|494.62|490.62|494.64|490.64|494.07|490.07|20
1614350680000|2021-02-26 14:44:40|494.63|490.63|494.69|490.69|494.74|490.74|494.56|490.56|25
1614350690000|2021-02-26 14:44:50|494.71|490.71|495.11|491.11|495.12|491.12|494.69|490.69|32
1614350700000|2021-02-26 14:45:00|495.08|491.08|494.9|490.9|495.18|491.18|494.9|490.9|29
1614350710000|2021-02-26 14:45:10|494.91|490.91|494.46|490.46|494.99|490.99|494.44|490.44|34
1614350720000|2021-02-26 14:45:20|494.45|490.45|493.93|489.93|494.49|490.49|493.78|489.78|35
1614350730000|2021-02-26 14:45:30|493.87|489.87|493.55|489.55|494.01|490.01|493.55|489.55|34
1614350740000|2021-02-26 14:45:40|493.54|489.54|494.03|490.03|494.05|490.05|493.39|489.39|30
1614350750000|2021-02-26 14:45:50|494.06|490.06|493.94|489.94|494.08|490.08|493.87|489.87|34
1614350760000|2021-02-26 14:46:00|493.93|489.93|493.88|489.88|493.93|489.93|493.81|489.81|27
1614350770000|2021-02-26 14:46:10|493.91|489.91|493.84|489.84|493.92|489.92|493.8|489.8|28
1614350780000|2021-02-26 14:46:20|493.85|489.85|494.3|490.3|494.36|490.36|493.82|489.82|25
1614350790000|2021-02-26 14:46:30|494.33|490.33|494.69|490.69|494.77|490.77|494.26|490.26|34
1614350800000|2021-02-26 14:46:40|494.74|490.74|494.85|490.85|494.9|490.9|494.71|490.71|34
1614350810000|2021-02-26 14:46:50|494.81|490.81|495.06|491.06|495.06|491.06|494.81|490.81|26
1614350820000|2021-02-26 14:47:00|495.05|491.05|494.74|490.74|495.06|491.06|494.68|490.68|31
1614350830000|2021-02-26 14:47:10|494.75|490.75|494.37|490.37|494.8|490.8|494.37|490.37|25
1614350840000|2021-02-26 14:47:20|494.39|490.39|494.8|490.8|494.87|490.87|494.39|490.39|35
1614350850000|2021-02-26 14:47:30|494.84|490.84|494.9|490.9|495.09|491.09|494.74|490.74|32
1614350860000|2021-02-26 14:47:40|494.91|490.91|494.76|490.76|495.06|491.06|494.62|490.62|36
1614350870000|2021-02-26 14:47:50|494.69|490.69|494.56|490.56|494.72|490.72|494.55|490.55|35
1614350880000|2021-02-26 14:48:00|494.55|490.55|493.98|489.98|494.56|490.56|493.97|489.97|27
1614350890000|2021-02-26 14:48:10|494.02|490.02|493.67|489.67|494.05|490.05|493.61|489.61|27
1614350900000|2021-02-26 14:48:20|493.66|489.66|493.85|489.85|493.86|489.86|493.64|489.64|33
1614350910000|2021-02-26 14:48:30|493.83|489.83|493.8|489.8|493.93|489.93|493.65|489.65|30
1614350920000|2021-02-26 14:48:40|493.81|489.81|494.22|490.22|494.3|490.3|493.81|489.81|31
1614350930000|2021-02-26 14:48:50|494.18|490.18|493.9|489.9|494.18|490.18|493.76|489.76|32
1614350940000|2021-02-26 14:49:00|493.87|489.87|493.76|489.76|493.97|489.97|493.76|489.76|28
1614350950000|2021-02-26 14:49:10|493.75|489.75|493.77|489.77|493.79|489.79|493.47|489.47|24
1614350960000|2021-02-26 14:49:20|493.79|489.79|493.35|489.35|493.79|489.79|493.32|489.32|25
1614350970000|2021-02-26 14:49:30|493.32|489.32|493.5|489.5|493.58|489.58|493.24|489.24|26
1614350980000|2021-02-26 14:49:40|493.51|489.51|493.71|489.71|493.73|489.73|493.45|489.45|24
1614350990000|2021-02-26 14:49:50|493.7|489.7|493.44|489.44|493.7|489.7|493.31|489.31|32
1614351000000|2021-02-26 14:50:00|493.46|489.46|493.66|489.66|493.77|489.77|493.38|489.38|36
1614351010000|2021-02-26 14:50:10|493.71|489.71|493.47|489.47|493.84|489.84|493.46|489.46|36
1614351020000|2021-02-26 14:50:20|493.46|489.46|493.5|489.5|493.53|489.53|493.36|489.36|34
1614351030000|2021-02-26 14:50:30|493.45|489.45|493.57|489.57|493.74|489.74|493.45|489.45|24
1614351040000|2021-02-26 14:50:40|493.56|489.56|493.75|489.75|494.07|490.07|493.51|489.51|22
1614351050000|2021-02-26 14:50:50|493.76|489.76|493.66|489.66|493.77|489.77|493.6|489.6|17
1614351060000|2021-02-26 14:51:00|493.6|489.6|493.72|489.72|493.86|489.86|493.58|489.58|28
1614351070000|2021-02-26 14:51:10|493.66|489.66|493.78|489.78|493.78|489.78|493.62|489.62|19
1614351080000|2021-02-26 14:51:20|493.77|489.77|493.85|489.85|493.92|489.92|493.75|489.75|21
1614351090000|2021-02-26 14:51:30|493.86|489.86|493.87|489.87|493.97|489.97|493.77|489.77|27
1614351100000|2021-02-26 14:51:40|493.86|489.86|493.62|489.62|493.86|489.86|493.59|489.59|23
1614351110000|2021-02-26 14:51:50|493.63|489.63|493.42|489.42|493.67|489.67|493.42|489.42|22
1614351120000|2021-02-26 14:52:00|493.43|489.43|493.53|489.53|493.58|489.58|493.31|489.31|25
1614351130000|2021-02-26 14:52:10|493.57|489.57|493.55|489.55|493.6|489.6|493.45|489.45|17
1614351140000|2021-02-26 14:52:20|493.56|489.56|493.52|489.52|493.6|489.6|493.45|489.45|27
1614351150000|2021-02-26 14:52:30|493.53|489.53|493.42|489.42|493.57|489.57|493.33|489.33|28
1614351160000|2021-02-26 14:52:40|493.4|489.4|493.64|489.64|493.65|489.65|493.4|489.4|21
1614351170000|2021-02-26 14:52:50|493.61|489.61|493.66|489.66|493.73|489.73|493.59|489.59|22
1614351180000|2021-02-26 14:53:00|493.65|489.65|493.01|489.01|493.66|489.66|493.01|489.01|29
1614351190000|2021-02-26 14:53:10|493.02|489.02|493.07|489.07|493.09|489.09|492.95|488.95|25
1614351200000|2021-02-26 14:53:20|493.08|489.08|492.82|488.82|493.1|489.1|492.78|488.78|29
1614351210000|2021-02-26 14:53:30|492.89|488.89|492.69|488.69|492.98|488.98|492.68|488.68|22
1614351220000|2021-02-26 14:53:40|492.7|488.7|492.92|488.92|492.98|488.98|492.69|488.69|26
1614351230000|2021-02-26 14:53:50|492.93|488.93|493.06|489.06|493.13|489.13|492.88|488.88|29
1614351240000|2021-02-26 14:54:00|493.03|489.03|493.04|489.04|493.16|489.16|492.96|488.96|24
1614351250000|2021-02-26 14:54:10|493.03|489.03|493.63|489.63|493.67|489.67|493|489|33
1614351260000|2021-02-26 14:54:20|493.64|489.64|493.99|489.99|493.99|489.99|493.62|489.62|25
1614351270000|2021-02-26 14:54:30|494|490|493.64|489.64|494.01|490.01|493.54|489.54|31
1614351280000|2021-02-26 14:54:40|493.62|489.62|493.43|489.43|493.64|489.64|493.43|489.43|20
1614351290000|2021-02-26 14:54:50|493.42|489.42|493.4|489.4|493.43|489.43|493.4|489.4|18
1614351300000|2021-02-26 14:55:00|493.39|489.39|493.33|489.33|493.41|489.41|493.29|489.29|23
1614351310000|2021-02-26 14:55:10|493.26|489.26|493.29|489.29|493.33|489.33|493.13|489.13|24
1614351320000|2021-02-26 14:55:20|493.3|489.3|492.96|488.96|493.3|489.3|492.9|488.9|26
1614351330000|2021-02-26 14:55:30|492.97|488.97|493.53|489.53|493.55|489.55|492.96|488.96|26
1614351340000|2021-02-26 14:55:40|493.52|489.52|494.22|490.22|494.23|490.23|493.52|489.52|31
1614351350000|2021-02-26 14:55:50|494.26|490.26|493.47|489.47|494.26|490.26|493.47|489.47|29
1614351360000|2021-02-26 14:56:00|493.49|489.49|493.23|489.23|493.52|489.52|493.23|489.23|27
1614351370000|2021-02-26 14:56:10|493.21|489.21|493.27|489.27|493.51|489.51|493.2|489.2|32
1614351380000|2021-02-26 14:56:20|493.28|489.28|493.15|489.15|493.28|489.28|493.14|489.14|29
1614351390000|2021-02-26 14:56:30|493.18|489.18|493.72|489.72|493.72|489.72|493.13|489.13|35
1614351400000|2021-02-26 14:56:40|493.7|489.7|493.63|489.63|493.72|489.72|493.58|489.58|23
1614351410000|2021-02-26 14:56:50|493.62|489.62|493.51|489.51|493.63|489.63|493.41|489.41|29
1614351420000|2021-02-26 14:57:00|493.52|489.52|493.5|489.5|493.55|489.55|493.45|489.45|25
1614351430000|2021-02-26 14:57:10|493.39|489.39|493.38|489.38|493.43|489.43|493.24|489.24|33
1614351440000|2021-02-26 14:57:20|493.41|489.41|493.76|489.76|493.82|489.82|493.41|489.41|28
1614351450000|2021-02-26 14:57:30|493.78|489.78|493.9|489.9|494.05|490.05|493.62|489.62|30
1614351460000|2021-02-26 14:57:40|493.96|489.96|493.88|489.88|494.15|490.15|493.88|489.88|29
1614351470000|2021-02-26 14:57:50|493.86|489.86|493.83|489.83|493.87|489.87|493.69|489.69|30
1614351480000|2021-02-26 14:58:00|493.86|489.86|493.26|489.26|493.96|489.96|493.21|489.21|30
1614351490000|2021-02-26 14:58:10|493.27|489.27|493.6|489.6|493.67|489.67|493.24|489.24|34
1614351500000|2021-02-26 14:58:20|493.55|489.55|493.25|489.25|493.59|489.59|493.25|489.25|27
1614351510000|2021-02-26 14:58:30|493.23|489.23|493.33|489.33|493.37|489.37|493.12|489.12|26
1614351520000|2021-02-26 14:58:40|493.32|489.32|493.18|489.18|493.34|489.34|493.09|489.09|29
1614351530000|2021-02-26 14:58:50|493.17|489.17|493.16|489.16|493.22|489.22|493.13|489.13|18
1614351540000|2021-02-26 14:59:00|493.18|489.18|493.15|489.15|493.21|489.21|493.1|489.1|24
1614351550000|2021-02-26 14:59:10|493.19|489.19|493.36|489.36|493.49|489.49|493.19|489.19|33
1614351560000|2021-02-26 14:59:20|493.31|489.31|493.55|489.55|493.55|489.55|493.25|489.25|28
1614351570000|2021-02-26 14:59:30|493.52|489.52|493.58|489.58|493.58|489.58|493.25|489.25|32
1614351580000|2021-02-26 14:59:40|493.6|489.6|493.66|489.66|493.69|489.69|493.56|489.56|30
1614351590000|2021-02-26 14:59:50|493.62|489.62|493.29|489.29|493.62|489.62|493.13|489.13|37
1614351600000|2021-02-26 15:00:00|493.27|489.27|493.17|489.17|493.38|489.38|493.05|489.05|28
1614351610000|2021-02-26 15:00:10|493.15|489.15|493.01|489.01|493.15|489.15|492.89|488.89|27
1614351620000|2021-02-26 15:00:20|493.03|489.03|493|489|493.17|489.17|492.97|488.97|28
1614351630000|2021-02-26 15:00:30|493.03|489.03|493.2|489.2|493.23|489.23|492.98|488.98|27
1614351640000|2021-02-26 15:00:40|493.21|489.21|493.13|489.13|493.35|489.35|493.08|489.08|26
1614351650000|2021-02-26 15:00:50|493.11|489.11|492.86|488.86|493.27|489.27|492.86|488.86|33
1614351660000|2021-02-26 15:01:00|492.81|488.81|493|489|493.12|489.12|492.79|488.79|28
1614351670000|2021-02-26 15:01:10|492.95|488.95|492.43|488.43|492.95|488.95|492.43|488.43|36
1614351680000|2021-02-26 15:01:20|492.42|488.42|491.93|487.93|492.42|488.42|491.9|487.9|35
1614351690000|2021-02-26 15:01:30|491.92|487.92|491.45|487.45|491.92|487.92|491.32|487.32|28
1614351700000|2021-02-26 15:01:40|491.35|487.35|491.6|487.6|491.65|487.65|491.33|487.33|35
1614351710000|2021-02-26 15:01:50|491.59|487.59|491.42|487.42|491.59|487.59|491.42|487.42|29
1614351720000|2021-02-26 15:02:00|491.41|487.41|491.06|487.06|491.43|487.43|491.06|487.06|28
1614351730000|2021-02-26 15:02:10|491.05|487.05|490.8|486.8|491.07|487.07|490.61|486.61|33
1614351740000|2021-02-26 15:02:20|490.82|486.82|490.64|486.64|490.82|486.82|490.52|486.52|27
1614351750000|2021-02-26 15:02:30|490.61|486.61|490.51|486.51|490.64|486.64|490.46|486.46|22
1614351760000|2021-02-26 15:02:40|490.5|486.5|490.38|486.38|490.56|486.56|490.34|486.34|20
1614351770000|2021-02-26 15:02:50|490.37|486.37|490.36|486.36|490.54|486.54|490.35|486.35|21
1614351780000|2021-02-26 15:03:00|490.35|486.35|490.45|486.45|490.51|486.51|490.31|486.31|22
1614351790000|2021-02-26 15:03:10|490.41|486.41|490.09|486.09|490.53|486.53|490.09|486.09|27
1614351800000|2021-02-26 15:03:20|490.24|486.24|490.01|486.01|490.24|486.24|490.01|486.01|30
1614351810000|2021-02-26 15:03:30|489.99|485.99|489.91|485.91|490.08|486.08|489.9|485.9|30
1614351820000|2021-02-26 15:03:40|489.89|485.89|490.01|486.01|490.01|486.01|489.89|485.89|17
1614351830000|2021-02-26 15:03:50|490.02|486.02|489.82|485.82|490.02|486.02|489.82|485.82|29
1614351840000|2021-02-26 15:04:00|489.84|485.84|489.9|485.9|489.91|485.91|489.69|485.69|29
1614351850000|2021-02-26 15:04:10|489.93|485.93|489.99|485.99|490.13|486.13|489.9|485.9|28
1614351860000|2021-02-26 15:04:20|489.98|485.98|489.47|485.47|490|486|489.46|485.46|28
1614351870000|2021-02-26 15:04:30|489.53|485.53|489.63|485.63|489.77|485.77|489.37|485.37|35
1614351880000|2021-02-26 15:04:40|489.65|485.65|489.68|485.68|489.76|485.76|489.64|485.64|27
1614351890000|2021-02-26 15:04:50|489.69|485.69|490.11|486.11|490.11|486.11|489.66|485.66|31
1614351900000|2021-02-26 15:05:00|490.1|486.1|490.32|486.32|490.44|486.44|490.1|486.1|32
1614351910000|2021-02-26 15:05:10|490.42|486.42|490.35|486.35|490.71|486.71|490.01|486.01|26
1614351920000|2021-02-26 15:05:20|490.53|486.53|490.71|486.71|491.13|487.13|490.01|486.01|30
1614351930000|2021-02-26 15:05:30|490.72|486.72|490.74|486.74|490.97|486.97|490.62|486.62|23
1614351940000|2021-02-26 15:05:40|490.83|486.83|490.37|486.37|490.83|486.83|490.36|486.36|33
1614351950000|2021-02-26 15:05:50|490.4|486.4|490.32|486.32|490.49|486.49|490.1|486.1|25
1614351960000|2021-02-26 15:06:00|490.11|486.11|490|486|490.48|486.48|489.05|485.05|24
1614351970000|2021-02-26 15:06:10|489.93|485.93|489.84|485.84|490.63|486.63|488.97|484.97|35
1614351980000|2021-02-26 15:06:20|489.74|485.74|489.25|485.25|489.82|485.82|488.88|484.88|29
1614351990000|2021-02-26 15:06:30|489.26|485.26|489.11|485.11|489.33|485.33|489.04|485.04|33
1614352000000|2021-02-26 15:06:40|489.1|485.1|488.91|484.91|489.17|485.17|488.89|484.89|32
1614352010000|2021-02-26 15:06:50|488.92|484.92|489.01|485.01|489.22|485.22|488.88|484.88|27
1614352020000|2021-02-26 15:07:00|489|485|489.04|485.04|489.1|485.1|488.95|484.95|22
1614352030000|2021-02-26 15:07:10|489.03|485.03|489.19|485.19|489.36|485.36|489.03|485.03|33
1614352040000|2021-02-26 15:07:20|489.07|485.07|489.9|485.9|490.01|486.01|489.07|485.07|34
1614352050000|2021-02-26 15:07:30|489.84|485.84|490.01|486.01|490.1|486.1|489.77|485.77|36
1614352060000|2021-02-26 15:07:40|490.04|486.04|490.02|486.02|490.18|486.18|489.9|485.9|29
1614352070000|2021-02-26 15:07:50|490.11|486.11|489.94|485.94|490.11|486.11|489.87|485.87|30
1614352080000|2021-02-26 15:08:00|489.9|485.9|489.91|485.91|490.12|486.12|489.83|485.83|34
1614352090000|2021-02-26 15:08:10|489.92|485.92|490.05|486.05|490.07|486.07|489.92|485.92|27
1614352100000|2021-02-26 15:08:20|490.04|486.04|490.27|486.27|490.27|486.27|489.96|485.96|32
1614352110000|2021-02-26 15:08:30|490.22|486.22|490.46|486.46|490.62|486.62|490.22|486.22|30
1614352120000|2021-02-26 15:08:40|490.47|486.47|490.41|486.41|490.49|486.49|490.27|486.27|26
1614352130000|2021-02-26 15:08:50|490.43|486.43|490.35|486.35|490.63|486.63|490.35|486.35|26
1614352140000|2021-02-26 15:09:00|490.36|486.36|489.93|485.93|490.36|486.36|489.76|485.76|31
1614352150000|2021-02-26 15:09:10|489.91|485.91|489.55|485.55|489.95|485.95|489.54|485.54|22
1614352160000|2021-02-26 15:09:20|489.59|485.59|489.24|485.24|489.61|485.61|489.24|485.24|26
1614352170000|2021-02-26 15:09:30|489.25|485.25|489.43|485.43|489.46|485.46|489.25|485.25|25
1614352180000|2021-02-26 15:09:40|489.44|485.44|489.54|485.54|489.68|485.68|489.44|485.44|19
1614352190000|2021-02-26 15:09:50|489.46|485.46|489.37|485.37|489.47|485.47|489.36|485.36|24
1614352200000|2021-02-26 15:10:00|489.26|485.26|488.58|484.58|489.27|485.27|488.58|484.58|28
1614352210000|2021-02-26 15:10:10|488.57|484.57|488.13|484.13|488.75|484.75|488.1|484.1|34
1614352220000|2021-02-26 15:10:20|488.12|484.12|488.4|484.4|488.4|484.4|487.87|483.87|31
1614352230000|2021-02-26 15:10:30|488.39|484.39|488.16|484.16|488.39|484.39|488.07|484.07|32
1614352240000|2021-02-26 15:10:40|488.08|484.08|488.33|484.33|488.36|484.36|488.08|484.08|34
1614352250000|2021-02-26 15:10:50|488.32|484.32|488.08|484.08|488.38|484.38|488.05|484.05|33
1614352260000|2021-02-26 15:11:00|488.09|484.09|488.07|484.07|488.15|484.15|487.93|483.93|26
1614352270000|2021-02-26 15:11:10|488.14|484.14|488.26|484.26|488.26|484.26|487.7|483.7|30
1614352280000|2021-02-26 15:11:20|488.25|484.25|489.4|485.4|489.5|485.5|488.25|484.25|33
1614352290000|2021-02-26 15:11:30|489.45|485.45|488.98|484.98|489.5|485.5|488.92|484.92|37
1614352300000|2021-02-26 15:11:40|489|485|488.75|484.75|489.04|485.04|488.67|484.67|34
1614352310000|2021-02-26 15:11:50|488.71|484.71|488.61|484.61|488.92|484.92|488.6|484.6|32
1614352320000|2021-02-26 15:12:00|488.64|484.64|488.47|484.47|488.67|484.67|488.29|484.29|34
1614352330000|2021-02-26 15:12:10|488.41|484.41|488.47|484.47|488.76|484.76|488.28|484.28|37
1614352340000|2021-02-26 15:12:20|488.45|484.45|488.4|484.4|488.7|484.7|488.22|484.22|30
1614352350000|2021-02-26 15:12:30|488.39|484.39|488.7|484.7|488.85|484.85|488.33|484.33|27
1614352360000|2021-02-26 15:12:40|488.71|484.71|488.94|484.94|488.94|484.94|488.68|484.68|36
1614352370000|2021-02-26 15:12:50|488.97|484.97|488.97|484.97|489.12|485.12|488.76|484.76|33
1614352380000|2021-02-26 15:13:00|488.92|484.92|488.8|484.8|488.98|484.98|488.8|484.8|24
1614352390000|2021-02-26 15:13:10|488.81|484.81|488.95|484.95|488.95|484.95|488.81|484.81|14
1614352400000|2021-02-26 15:13:20|488.92|484.92|488.77|484.77|488.95|484.95|488.67|484.67|28
1614352410000|2021-02-26 15:13:30|488.76|484.76|488.62|484.62|488.76|484.76|488.49|484.49|20
1614352420000|2021-02-26 15:13:40|488.6|484.6|488.16|484.16|488.6|484.6|487.99|483.99|32
1614352430000|2021-02-26 15:13:50|488.18|484.18|488.13|484.13|488.18|484.18|488.05|484.05|24
1614352440000|2021-02-26 15:14:00|488.14|484.14|488.39|484.39|488.39|484.39|488|484|30
1614352450000|2021-02-26 15:14:10|488.33|484.33|488.37|484.37|488.61|484.61|488.33|484.33|29
1614352460000|2021-02-26 15:14:20|488.36|484.36|488.37|484.37|488.54|484.54|488.32|484.32|29
1614352470000|2021-02-26 15:14:30|488.38|484.38|488.42|484.42|488.42|484.42|488.29|484.29|27
1614352480000|2021-02-26 15:14:40|488.41|484.41|488.4|484.4|488.46|484.46|488.35|484.35|26
1614352490000|2021-02-26 15:14:50|488.44|484.44|488.61|484.61|488.61|484.61|488.4|484.4|24
1614352500000|2021-02-26 15:15:00|488.69|484.69|488.91|484.91|488.91|484.91|488.65|484.65|30
1614352510000|2021-02-26 15:15:10|488.87|484.87|489.01|485.01|489.02|485.02|488.77|484.77|23
1614352520000|2021-02-26 15:15:20|489.02|485.02|489.27|485.27|489.29|485.29|489|485|35
1614352530000|2021-02-26 15:15:30|489.31|485.31|489.69|485.69|489.74|485.74|489.31|485.31|29
1614352540000|2021-02-26 15:15:40|489.75|485.75|489.49|485.49|489.75|485.75|489.46|485.46|30
1614352550000|2021-02-26 15:15:50|489.46|485.46|489.16|485.16|489.48|485.48|489.11|485.11|32
1614352560000|2021-02-26 15:16:00|489.17|485.17|488.92|484.92|489.22|485.22|488.6|484.6|36
1614352570000|2021-02-26 15:16:10|488.85|484.85|488.77|484.77|488.97|484.97|488.74|484.74|29
1614352580000|2021-02-26 15:16:20|488.79|484.79|488.64|484.64|488.79|484.79|488.5|484.5|29
1614352590000|2021-02-26 15:16:30|488.65|484.65|489.12|485.12|489.19|485.19|488.65|484.65|35
1614352600000|2021-02-26 15:16:40|489.07|485.07|489.08|485.08|489.11|485.11|488.84|484.84|27
1614352610000|2021-02-26 15:16:50|489.1|485.1|489.59|485.59|489.63|485.63|489.1|485.1|19
1614352620000|2021-02-26 15:17:00|489.58|485.58|489.75|485.75|489.8|485.8|489.55|485.55|30
1614352630000|2021-02-26 15:17:10|490.12|486.12|490.29|486.29|490.29|486.29|490.12|486.12|28
1614352640000|2021-02-26 15:17:20|490.24|486.24|490.37|486.37|490.37|486.37|490.15|486.15|20
1614352650000|2021-02-26 15:17:30|490.38|486.38|490.63|486.63|490.66|486.66|490.35|486.35|25
1614352660000|2021-02-26 15:17:40|490.59|486.59|490.82|486.82|490.82|486.82|490.59|486.59|23
1614352670000|2021-02-26 15:17:50|490.81|486.81|490.72|486.72|490.81|486.81|490.57|486.57|25
1614352680000|2021-02-26 15:18:00|490.73|486.73|490.86|486.86|490.86|486.86|490.73|486.73|11
1614352690000|2021-02-26 15:18:10|490.85|486.85|490.93|486.93|490.96|486.96|490.82|486.82|16
1614352700000|2021-02-26 15:18:20|490.95|486.95|491.02|487.02|491.06|487.06|490.73|486.73|29
1614352710000|2021-02-26 15:18:30|491.01|487.01|491.48|487.48|491.5|487.5|491.01|487.01|23
1614352720000|2021-02-26 15:18:40|491.47|487.47|491.25|487.25|491.48|487.48|491.14|487.14|32
1614352730000|2021-02-26 15:18:50|491.23|487.23|490.86|486.86|491.23|487.23|490.75|486.75|30
1614352740000|2021-02-26 15:19:00|490.85|486.85|490.42|486.42|490.85|486.85|490.3|486.3|28
1614352750000|2021-02-26 15:19:10|490.45|486.45|490.56|486.56|490.87|486.87|490.45|486.45|31
1614352760000|2021-02-26 15:19:20|490.55|486.55|490.51|486.51|490.64|486.64|490.45|486.45|32
1614352770000|2021-02-26 15:19:30|490.53|486.53|490.31|486.31|490.54|486.54|490.29|486.29|22
1614352780000|2021-02-26 15:19:40|490.3|486.3|490.16|486.16|490.3|486.3|490.15|486.15|26
1614352790000|2021-02-26 15:19:50|490.15|486.15|490.03|486.03|490.16|486.16|490|486|17
1614352800000|2021-02-26 15:20:00|490.04|486.04|489.97|485.97|490.11|486.11|489.92|485.92|21
1614352810000|2021-02-26 15:20:10|489.98|485.98|490.06|486.06|490.12|486.12|489.91|485.91|27
1614352820000|2021-02-26 15:20:20|490.05|486.05|489.93|485.93|490.11|486.11|489.91|485.91|22
1614352830000|2021-02-26 15:20:30|489.92|485.92|489.7|485.7|489.93|485.93|489.7|485.7|19
1614352840000|2021-02-26 15:20:40|489.73|485.73|489.51|485.51|489.81|485.81|489.5|485.5|32
1614352850000|2021-02-26 15:20:50|489.5|485.5|489.59|485.59|489.71|485.71|489.2|485.2|33
1614352860000|2021-02-26 15:21:00|489.54|485.54|489.43|485.43|489.6|485.6|489.26|485.26|25
1614352870000|2021-02-26 15:21:10|489.4|485.4|489.07|485.07|489.83|485.83|489.03|485.03|35
1614352880000|2021-02-26 15:21:20|489.13|485.13|489.3|485.3|489.39|485.39|489.08|485.08|34
1614352890000|2021-02-26 15:21:30|489.29|485.29|489.05|485.05|489.29|485.29|488.87|484.87|32
1614352900000|2021-02-26 15:21:40|488.98|484.98|488.94|484.94|489.23|485.23|488.94|484.94|33
1614352910000|2021-02-26 15:21:50|488.96|484.96|489.25|485.25|489.25|485.25|488.93|484.93|29
1614352920000|2021-02-26 15:22:00|489.26|485.26|489.19|485.19|489.39|485.39|489.07|485.07|29
1614352930000|2021-02-26 15:22:10|489.18|485.18|489.39|485.39|489.45|485.45|489.13|485.13|28
1614352940000|2021-02-26 15:22:20|489.42|485.42|489.58|485.58|489.67|485.67|489.34|485.34|35
1614352950000|2021-02-26 15:22:30|489.49|485.49|489.59|485.59|489.59|485.59|489.46|485.46|33
1614352960000|2021-02-26 15:22:40|489.6|485.6|489.72|485.72|489.75|485.75|489.51|485.51|29
1614352970000|2021-02-26 15:22:50|489.71|485.71|489.57|485.57|489.8|485.8|489.56|485.56|28
1614352980000|2021-02-26 15:23:00|489.55|485.55|489.29|485.29|489.66|485.66|489.28|485.28|34
1614352990000|2021-02-26 15:23:10|489.23|485.23|489|485|489.23|485.23|488.98|484.98|31
1614353000000|2021-02-26 15:23:20|489.01|485.01|489.04|485.04|489.12|485.12|488.97|484.97|25
1614353010000|2021-02-26 15:23:30|489.03|485.03|488.83|484.83|489.08|485.08|488.81|484.81|24
1614353020000|2021-02-26 15:23:40|488.82|484.82|488.52|484.52|488.82|484.82|488.4|484.4|29
1614353030000|2021-02-26 15:23:50|488.51|484.51|488.47|484.47|488.56|484.56|488.47|484.47|19
1614353040000|2021-02-26 15:24:00|488.48|484.48|488.38|484.38|488.48|484.48|488.31|484.31|24
1614353050000|2021-02-26 15:24:10|488.36|484.36|488.45|484.45|488.45|484.45|488.1|484.1|30
1614353060000|2021-02-26 15:24:20|488.44|484.44|488.25|484.25|488.46|484.46|488.24|484.24|32
1614353070000|2021-02-26 15:24:30|488.24|484.24|488.01|484.01|488.24|484.24|487.97|483.97|22
1614353080000|2021-02-26 15:24:40|488.02|484.02|487.95|483.95|488.02|484.02|487.93|483.93|25
1614353090000|2021-02-26 15:24:50|487.96|483.96|487.76|483.76|487.97|483.97|487.73|483.73|29
1614353100000|2021-02-26 15:25:00|487.75|483.75|487.84|483.84|487.85|483.85|487.71|483.71|29
1614353110000|2021-02-26 15:25:10|487.82|483.82|487.78|483.78|487.93|483.93|487.78|483.78|23
1614353120000|2021-02-26 15:25:20|487.76|483.76|487.71|483.71|487.88|483.88|487.66|483.66|30
1614353130000|2021-02-26 15:25:30|487.73|483.73|488.16|484.16|488.16|484.16|487.73|483.73|26
1614353140000|2021-02-26 15:25:40|488.15|484.15|488.17|484.17|488.49|484.49|488.12|484.12|31
1614353150000|2021-02-26 15:25:50|488.2|484.2|488.26|484.26|488.26|484.26|488|484|32
1614353160000|2021-02-26 15:26:00|488.24|484.24|488.98|484.98|489.01|485.01|488.24|484.24|29
1614353170000|2021-02-26 15:26:10|488.97|484.97|489.06|485.06|489.13|485.13|488.95|484.95|24
1614353180000|2021-02-26 15:26:20|489.09|485.09|489.39|485.39|489.58|485.58|489.05|485.05|35
1614353190000|2021-02-26 15:26:30|489.4|485.4|489.01|485.01|489.4|485.4|488.96|484.96|34
1614353200000|2021-02-26 15:26:40|489.02|485.02|489.15|485.15|489.2|485.2|489.02|485.02|29
1614353210000|2021-02-26 15:26:50|489.14|485.14|488.43|484.43|489.14|485.14|488.43|484.43|32
1614353220000|2021-02-26 15:27:00|488.41|484.41|488.06|484.06|488.41|484.41|488.04|484.04|32
1614353230000|2021-02-26 15:27:10|488.05|484.05|488.3|484.3|488.3|484.3|488.01|484.01|26
1614353240000|2021-02-26 15:27:20|488.28|484.28|488.45|484.45|488.45|484.45|488.28|484.28|28
1614353250000|2021-02-26 15:27:30|488.44|484.44|488.48|484.48|488.53|484.53|488.39|484.39|24
1614353260000|2021-02-26 15:27:40|488.47|484.47|488.21|484.21|488.48|484.48|488.21|484.21|24
1614353270000|2021-02-26 15:27:50|488.2|484.2|488.06|484.06|488.21|484.21|488.04|484.04|24
1614353280000|2021-02-26 15:28:00|488.05|484.05|487.93|483.93|488.07|484.07|487.89|483.89|28
1614353290000|2021-02-26 15:28:10|487.94|483.94|487.83|483.83|487.94|483.94|487.65|483.65|29
1614353300000|2021-02-26 15:28:20|487.8|483.8|487.56|483.56|487.81|483.81|487.56|483.56|17
1614353310000|2021-02-26 15:28:30|487.57|483.57|487.61|483.61|487.72|483.72|487.57|483.57|25
1614353320000|2021-02-26 15:28:40|487.58|483.58|487.34|483.34|487.58|483.58|487.33|483.33|22
1614353330000|2021-02-26 15:28:50|487.32|483.32|487.01|483.01|487.33|483.33|486.99|482.99|21
1614353340000|2021-02-26 15:29:00|487.04|483.04|487.35|483.35|487.39|483.39|486.95|482.95|36
1614353350000|2021-02-26 15:29:10|487.4|483.4|487.51|483.51|487.67|483.67|487.23|483.23|36
1614353360000|2021-02-26 15:29:20|487.52|483.52|487.59|483.59|487.81|483.81|487.48|483.48|29
1614353370000|2021-02-26 15:29:30|487.57|483.57|487.23|483.23|487.57|483.57|487.01|483.01|33
1614353380000|2021-02-26 15:29:40|487.17|483.17|487.05|483.05|487.35|483.35|487.02|483.02|30
1614353390000|2021-02-26 15:29:50|486.97|482.97|486.69|482.69|487.17|483.17|486.65|482.65|29
1614353400000|2021-02-26 15:30:00|486.76|482.76|487|483|487.26|483.26|486.66|482.66|38
1614353410000|2021-02-26 15:30:10|487.09|483.09|486.89|482.89|487.09|483.09|486.82|482.82|33
1614353420000|2021-02-26 15:30:20|486.91|482.91|486.9|482.9|487.18|483.18|486.9|482.9|37
1614353430000|2021-02-26 15:30:30|486.92|482.92|486.96|482.96|487.07|483.07|486.92|482.92|22
1614353440000|2021-02-26 15:30:40|487.11|483.11|487.02|483.02|487.14|483.14|486.96|482.96|31
1614353450000|2021-02-26 15:30:50|487.01|483.01|486.95|482.95|487.1|483.1|486.86|482.86|30
1614353460000|2021-02-26 15:31:00|486.93|482.93|486.91|482.91|487|483|486.88|482.88|26
1614353470000|2021-02-26 15:31:10|486.92|482.92|487.19|483.19|487.2|483.2|486.9|482.9|31
1614353480000|2021-02-26 15:31:20|487.27|483.27|487.58|483.58|487.61|483.61|487.27|483.27|36
1614353490000|2021-02-26 15:31:30|487.64|483.64|487.25|483.25|487.68|483.68|487.22|483.22|34
1614353500000|2021-02-26 15:31:40|487.33|483.33|487.96|483.96|487.96|483.96|487.23|483.23|34
1614353510000|2021-02-26 15:31:50|487.99|483.99|487.9|483.9|488.06|484.06|487.67|483.67|32
1614353520000|2021-02-26 15:32:00|487.87|483.87|488.26|484.26|488.35|484.35|487.86|483.86|32
1614353530000|2021-02-26 15:32:10|488.27|484.27|488.78|484.78|488.78|484.78|488.02|484.02|27
1614353540000|2021-02-26 15:32:20|488.83|484.83|488.67|484.67|488.9|484.9|488.62|484.62|32
1614353550000|2021-02-26 15:32:30|488.51|484.51|488.53|484.53|488.7|484.7|488.34|484.34|29
1614353560000|2021-02-26 15:32:40|488.58|484.58|488.73|484.73|488.84|484.84|488.55|484.55|19
1614353570000|2021-02-26 15:32:50|488.98|484.98|489|485|489.16|485.16|488.96|484.96|25
1614353580000|2021-02-26 15:33:00|489.05|485.05|489.12|485.12|489.16|485.16|489.03|485.03|28
1614353590000|2021-02-26 15:33:10|489.08|485.08|488.65|484.65|489.08|485.08|488.5|484.5|30
1614353600000|2021-02-26 15:33:20|488.68|484.68|488.71|484.71|488.93|484.93|488.68|484.68|30
1614353610000|2021-02-26 15:33:30|488.7|484.7|488.6|484.6|488.7|484.7|488.34|484.34|24
1614353620000|2021-02-26 15:33:40|488.61|484.61|488.98|484.98|488.98|484.98|488.61|484.61|33
1614353630000|2021-02-26 15:33:50|488.97|484.97|489.2|485.2|489.34|485.34|488.97|484.97|32
1614353640000|2021-02-26 15:34:00|489.19|485.19|489.48|485.48|489.55|485.55|489.19|485.19|25
1614353650000|2021-02-26 15:34:10|489.52|485.52|489.39|485.39|489.52|485.52|489.39|485.39|28
1614353660000|2021-02-26 15:34:20|489.41|485.41|489.67|485.67|489.75|485.75|489.41|485.41|30
1614353670000|2021-02-26 15:34:30|489.73|485.73|489.94|485.94|489.94|485.94|489.62|485.62|24
1614353680000|2021-02-26 15:34:40|489.92|485.92|490.11|486.11|490.11|486.11|489.75|485.75|32
1614353690000|2021-02-26 15:34:50|490.1|486.1|490.39|486.39|490.39|486.39|490.1|486.1|24
1614353700000|2021-02-26 15:35:00|490.41|486.41|490.51|486.51|490.63|486.63|490.4|486.4|33
1614353710000|2021-02-26 15:35:10|490.5|486.5|490.75|486.75|490.75|486.75|490.49|486.49|27
1614353720000|2021-02-26 15:35:20|490.76|486.76|491.57|487.57|491.57|487.57|490.76|486.76|29
1614353730000|2021-02-26 15:35:30|491.55|487.55|491.64|487.64|491.69|487.69|491.39|487.39|29
1614353740000|2021-02-26 15:35:40|491.61|487.61|491.63|487.63|491.76|487.76|491.47|487.47|34
1614353750000|2021-02-26 15:35:50|491.75|487.75|491.64|487.64|491.75|487.75|491.58|487.58|26
1614353760000|2021-02-26 15:36:00|491.65|487.65|491.89|487.89|491.97|487.97|491.64|487.64|31
1614353770000|2021-02-26 15:36:10|491.93|487.93|491.49|487.49|491.94|487.94|491.37|487.37|26
1614353780000|2021-02-26 15:36:20|491.48|487.48|491.33|487.33|491.62|487.62|491.3|487.3|31
1614353790000|2021-02-26 15:36:30|491.36|487.36|490.75|486.75|491.44|487.44|490.75|486.75|37
1614353800000|2021-02-26 15:36:40|490.73|486.73|491.03|487.03|491.09|487.09|490.66|486.66|34
1614353810000|2021-02-26 15:36:50|491|487|490.84|486.84|491.11|487.11|490.82|486.82|24
1614353820000|2021-02-26 15:37:00|490.86|486.86|491.22|487.22|491.28|487.28|490.76|486.76|35
1614353830000|2021-02-26 15:37:10|491.19|487.19|491.39|487.39|491.41|487.41|491.14|487.14|30
1614353840000|2021-02-26 15:37:20|491.38|487.38|491.63|487.63|491.92|487.92|491.38|487.38|34
1614353850000|2021-02-26 15:37:30|491.66|487.66|491.79|487.79|491.9|487.9|491.66|487.66|32
1614353860000|2021-02-26 15:37:40|491.76|487.76|491.81|487.81|491.87|487.87|491.56|487.56|31
1614353870000|2021-02-26 15:37:50|491.76|487.76|492.3|488.3|492.31|488.31|491.72|487.72|33
1614353880000|2021-02-26 15:38:00|492.29|488.29|491.99|487.99|492.3|488.3|491.96|487.96|28
1614353890000|2021-02-26 15:38:10|492.15|488.15|492.69|488.69|492.7|488.7|492.15|488.15|28
1614353900000|2021-02-26 15:38:20|492.67|488.67|493.26|489.26|493.26|489.26|492.67|488.67|29
1614353910000|2021-02-26 15:38:30|493.27|489.27|493.22|489.22|493.34|489.34|493.12|489.12|31
1614353920000|2021-02-26 15:38:40|493.23|489.23|493.45|489.45|493.45|489.45|493.15|489.15|33
1614353930000|2021-02-26 15:38:50|493.69|489.69|493.68|489.68|493.79|489.79|493.5|489.5|36
1614353940000|2021-02-26 15:39:00|493.65|489.65|493.98|489.98|494|490|493.6|489.6|32
1614353950000|2021-02-26 15:39:10|493.97|489.97|493.99|489.99|494.01|490.01|493.92|489.92|33
1614353960000|2021-02-26 15:39:20|493.98|489.98|494.23|490.23|494.26|490.26|493.95|489.95|33
1614353970000|2021-02-26 15:39:30|494.22|490.22|494.31|490.31|494.34|490.34|494.09|490.09|37
1614353980000|2021-02-26 15:39:40|494.29|490.29|494.34|490.34|494.43|490.43|494.21|490.21|33
1614353990000|2021-02-26 15:39:50|494.36|490.36|494.55|490.55|494.56|490.56|494.21|490.21|34
1614354000000|2021-02-26 15:40:00|494.51|490.51|494.14|490.14|494.57|490.57|494.14|490.14|35
1614354010000|2021-02-26 15:40:10|494.18|490.18|494.25|490.25|494.43|490.43|494.04|490.04|33
1614354020000|2021-02-26 15:40:20|494.24|490.24|494.44|490.44|494.57|490.57|494.04|490.04|37
1614354030000|2021-02-26 15:40:30|494.43|490.43|494.54|490.54|494.66|490.66|494.43|490.43|36
1614354040000|2021-02-26 15:40:40|494.5|490.5|494.53|490.53|494.63|490.63|494.27|490.27|37
1614354050000|2021-02-26 15:40:50|494.58|490.58|494.68|490.68|494.82|490.82|494.56|490.56|34
1614354060000|2021-02-26 15:41:00|494.64|490.64|494.38|490.38|494.65|490.65|494.38|490.38|35
1614354070000|2021-02-26 15:41:10|494.36|490.36|494.13|490.13|494.36|490.36|494.02|490.02|33
1614354080000|2021-02-26 15:41:20|494.15|490.15|493.91|489.91|494.17|490.17|493.74|489.74|35
1614354090000|2021-02-26 15:41:30|493.99|489.99|493.34|489.34|493.99|489.99|493.29|489.29|33
1614354100000|2021-02-26 15:41:40|493.36|489.36|493.24|489.24|493.53|489.53|493.24|489.24|34
1614354110000|2021-02-26 15:41:50|493.25|489.25|493.48|489.48|493.54|489.54|493.12|489.12|33
1614354120000|2021-02-26 15:42:00|493.49|489.49|493.92|489.92|493.92|489.92|493.29|489.29|35
1614354130000|2021-02-26 15:42:10|493.99|489.99|493.88|489.88|494.5|490.5|493.88|489.88|32
1614354140000|2021-02-26 15:42:20|494.41|490.41|494.6|490.6|494.62|490.62|494.4|490.4|30
1614354150000|2021-02-26 15:42:30|494.62|490.62|494.54|490.54|494.62|490.62|494.37|490.37|32
1614354160000|2021-02-26 15:42:40|494.49|490.49|494.38|490.38|494.66|490.66|494.37|490.37|32
1614354170000|2021-02-26 15:42:50|494.37|490.37|494.53|490.53|494.53|490.53|494.27|490.27|31
1614354180000|2021-02-26 15:43:00|494.52|490.52|494.29|490.29|494.52|490.52|494.19|490.19|35
1614354190000|2021-02-26 15:43:10|494.32|490.32|494.59|490.59|494.59|490.59|494.23|490.23|32
1614354200000|2021-02-26 15:43:20|494.6|490.6|494.44|490.44|494.6|490.6|494.35|490.35|29
1614354210000|2021-02-26 15:43:30|494.45|490.45|494.18|490.18|494.61|490.61|494.15|490.15|31
1614354220000|2021-02-26 15:43:40|494.17|490.17|493.84|489.84|494.21|490.21|493.8|489.8|30
1614354230000|2021-02-26 15:43:50|493.87|489.87|493.68|489.68|493.87|489.87|493.68|489.68|28
1614354240000|2021-02-26 15:44:00|493.71|489.71|493.97|489.97|493.99|489.99|493.66|489.66|28
1614354250000|2021-02-26 15:44:10|493.98|489.98|493.82|489.82|494.01|490.01|493.71|489.71|31
1614354260000|2021-02-26 15:44:20|493.75|489.75|494.32|490.32|494.38|490.38|493.71|489.71|37
1614354270000|2021-02-26 15:44:30|494.34|490.34|494.23|490.23|494.5|490.5|494.18|490.18|32
1614354280000|2021-02-26 15:44:40|494.24|490.24|494.31|490.31|494.52|490.52|494.15|490.15|30
1614354290000|2021-02-26 15:44:50|494.43|490.43|494.24|490.24|494.45|490.45|494.13|490.13|32
1614354300000|2021-02-26 15:45:00|494.27|490.27|494.81|490.81|494.84|490.84|494.27|490.27|34
1614354310000|2021-02-26 15:45:10|494.79|490.79|495.06|491.06|495.06|491.06|494.79|490.79|26
1614354320000|2021-02-26 15:45:20|494.96|490.96|494.99|490.99|495.01|491.01|494.88|490.88|20
1614354330000|2021-02-26 15:45:30|495|491|495.22|491.22|495.25|491.25|495|491|21
1614354340000|2021-02-26 15:45:40|495.21|491.21|495.28|491.28|495.28|491.28|495.05|491.05|31
1614354350000|2021-02-26 15:45:50|495.37|491.37|495.37|491.37|495.38|491.38|495.32|491.32|26
1614354360000|2021-02-26 15:46:00|495.38|491.38|495.45|491.45|495.54|491.54|495.21|491.21|32
1614354370000|2021-02-26 15:46:10|495.46|491.46|495.45|491.45|495.5|491.5|495.3|491.3|32
1614354380000|2021-02-26 15:46:20|495.48|491.48|495.61|491.61|495.64|491.64|495.18|491.18|34
1614354390000|2021-02-26 15:46:30|495.62|491.62|495.77|491.77|495.85|491.85|495.57|491.57|26
1614354400000|2021-02-26 15:46:40|495.78|491.78|495.92|491.92|495.92|491.92|495.74|491.74|35
1614354410000|2021-02-26 15:46:50|495.91|491.91|496.43|492.43|496.51|492.51|495.89|491.89|27
1614354420000|2021-02-26 15:47:00|496.48|492.48|496.4|492.4|496.61|492.61|496.29|492.29|31
1614354430000|2021-02-26 15:47:10|496.43|492.43|496.58|492.58|496.75|492.75|496.43|492.43|32
1614354440000|2021-02-26 15:47:20|496.59|492.59|496.73|492.73|496.75|492.75|496.59|492.59|27
1614354450000|2021-02-26 15:47:30|496.71|492.71|496.79|492.79|496.84|492.84|496.64|492.64|28
1614354460000|2021-02-26 15:47:40|496.8|492.8|496.83|492.83|496.87|492.87|496.79|492.79|22
1614354470000|2021-02-26 15:47:50|496.86|492.86|496.82|492.82|496.86|492.86|496.69|492.69|28
1614354480000|2021-02-26 15:48:00|496.81|492.81|496.4|492.4|496.87|492.87|496.34|492.34|29
1614354490000|2021-02-26 15:48:10|496.35|492.35|496.5|492.5|496.58|492.58|496.27|492.27|29
1614354500000|2021-02-26 15:48:20|496.42|492.42|496.46|492.46|496.59|492.59|496.33|492.33|35
1614354510000|2021-02-26 15:48:30|496.44|492.44|496.06|492.06|496.45|492.45|496.02|492.02|25
1614354520000|2021-02-26 15:48:40|496.02|492.02|496.03|492.03|496.14|492.14|495.82|491.82|28
1614354530000|2021-02-26 15:48:50|495.98|491.98|495.67|491.67|496.04|492.04|495.61|491.61|28
1614354540000|2021-02-26 15:49:00|495.68|491.68|495.57|491.57|496.01|492.01|495.57|491.57|26
1614354550000|2021-02-26 15:49:10|495.56|491.56|495.15|491.15|495.56|491.56|495.08|491.08|19
1614354560000|2021-02-26 15:49:20|495.16|491.16|494.87|490.87|495.2|491.2|494.87|490.87|21
1614354570000|2021-02-26 15:49:30|494.81|490.81|495.23|491.23|495.27|491.27|494.81|490.81|33
1614354580000|2021-02-26 15:49:40|495.22|491.22|495.57|491.57|495.6|491.6|495.22|491.22|28
1614354590000|2021-02-26 15:49:50|495.54|491.54|495.58|491.58|495.64|491.64|495.5|491.5|25
1614354600000|2021-02-26 15:50:00|495.53|491.53|495.62|491.62|495.73|491.73|495.53|491.53|26
1614354610000|2021-02-26 15:50:10|495.68|491.68|495.78|491.78|495.91|491.91|495.42|491.42|37
1614354620000|2021-02-26 15:50:20|495.8|491.8|495.79|491.79|496|492|495.67|491.67|26
1614354630000|2021-02-26 15:50:30|495.76|491.76|495.54|491.54|495.76|491.76|495.31|491.31|33
1614354640000|2021-02-26 15:50:40|495.58|491.58|495.6|491.6|495.83|491.83|495.56|491.56|30
1614354650000|2021-02-26 15:50:50|495.58|491.58|495.52|491.52|495.61|491.61|495.41|491.41|35
1614354660000|2021-02-26 15:51:00|495.5|491.5|495.64|491.64|495.67|491.67|495.47|491.47|24
1614354670000|2021-02-26 15:51:10|495.63|491.63|495.41|491.41|495.63|491.63|495.38|491.38|20
1614354680000|2021-02-26 15:51:20|495.4|491.4|495.04|491.04|495.5|491.5|495.04|491.04|36
1614354690000|2021-02-26 15:51:30|494.99|490.99|495.09|491.09|495.28|491.28|494.89|490.89|30
1614354700000|2021-02-26 15:51:40|495.12|491.12|494.99|490.99|495.44|491.44|494.96|490.96|35
1614354710000|2021-02-26 15:51:50|495.03|491.03|495.09|491.09|495.29|491.29|494.87|490.87|30
1614354720000|2021-02-26 15:52:00|495.07|491.07|495.6|491.6|495.6|491.6|495.07|491.07|25
1614354730000|2021-02-26 15:52:10|495.57|491.57|495.48|491.48|495.75|491.75|495.43|491.43|30
1614354740000|2021-02-26 15:52:20|495.47|491.47|495.2|491.2|495.49|491.49|495.2|491.2|28
1614354750000|2021-02-26 15:52:30|495.21|491.21|495.18|491.18|495.26|491.26|495.07|491.07|31
1614354760000|2021-02-26 15:52:40|495.19|491.19|495.54|491.54|495.58|491.58|495.19|491.19|31
1614354770000|2021-02-26 15:52:50|495.55|491.55|495.26|491.26|495.58|491.58|495.26|491.26|32
1614354780000|2021-02-26 15:53:00|495.27|491.27|495.07|491.07|495.27|491.27|494.99|490.99|26
1614354790000|2021-02-26 15:53:10|495.12|491.12|495.23|491.23|495.42|491.42|495.06|491.06|37
1614354800000|2021-02-26 15:53:20|495.24|491.24|495.48|491.48|495.48|491.48|495.2|491.2|30
1614354810000|2021-02-26 15:53:30|495.49|491.49|495.45|491.45|495.62|491.62|495.37|491.37|27
1614354820000|2021-02-26 15:53:40|495.48|491.48|495.29|491.29|495.64|491.64|495.29|491.29|34
1614354830000|2021-02-26 15:53:50|495.41|491.41|495.5|491.5|495.51|491.51|495.28|491.28|29
1614354840000|2021-02-26 15:54:00|495.51|491.51|495.67|491.67|495.71|491.71|495.51|491.51|30
1614354850000|2021-02-26 15:54:10|495.66|491.66|495.7|491.7|495.77|491.77|495.5|491.5|32
1614354860000|2021-02-26 15:54:20|495.69|491.69|495.48|491.48|495.69|491.69|495.27|491.27|30
1614354870000|2021-02-26 15:54:30|495.38|491.38|495.44|491.44|495.5|491.5|495.38|491.38|24
1614354880000|2021-02-26 15:54:40|495.42|491.42|495.53|491.53|495.71|491.71|495.39|491.39|24
1614354890000|2021-02-26 15:54:50|495.47|491.47|495.47|491.47|495.57|491.57|495.38|491.38|24
1614354900000|2021-02-26 15:55:00|495.49|491.49|495.66|491.66|495.77|491.77|495.49|491.49|23
1614354910000|2021-02-26 15:55:10|495.63|491.63|495.5|491.5|495.64|491.64|495.44|491.44|26
1614354920000|2021-02-26 15:55:20|495.49|491.49|495.46|491.46|495.49|491.49|495.35|491.35|20
1614354930000|2021-02-26 15:55:30|495.49|491.49|495.38|491.38|495.55|491.55|495.35|491.35|24
1614354940000|2021-02-26 15:55:40|495.39|491.39|495.73|491.73|495.87|491.87|495.38|491.38|33
1614354950000|2021-02-26 15:55:50|495.75|491.75|495.42|491.42|495.75|491.75|495.41|491.41|22
1614354960000|2021-02-26 15:56:00|495.45|491.45|495.8|491.8|495.8|491.8|495.4|491.4|34
1614354970000|2021-02-26 15:56:10|495.73|491.73|495.6|491.6|495.8|491.8|495.51|491.51|31
1614354980000|2021-02-26 15:56:20|495.59|491.59|495.46|491.46|495.59|491.59|495.39|491.39|28
1614354990000|2021-02-26 15:56:30|495.52|491.52|495.61|491.61|495.87|491.87|495.49|491.49|32
1614355000000|2021-02-26 15:56:40|495.58|491.58|495.58|491.58|495.58|491.58|495.48|491.48|23
1614355010000|2021-02-26 15:56:50|495.59|491.59|495.64|491.64|495.76|491.76|495.49|491.49|34
1614355020000|2021-02-26 15:57:00|495.6|491.6|495.23|491.23|495.62|491.62|495.19|491.19|31
1614355030000|2021-02-26 15:57:10|495.33|491.33|494.92|490.92|495.33|491.33|494.61|490.61|34
1614355040000|2021-02-26 15:57:20|494.88|490.88|495|491|495.12|491.12|494.82|490.82|31
1614355050000|2021-02-26 15:57:30|495.02|491.02|495.12|491.12|495.19|491.19|494.95|490.95|32
1614355060000|2021-02-26 15:57:40|495.1|491.1|495.19|491.19|495.26|491.26|495.07|491.07|35
1614355070000|2021-02-26 15:57:50|495.02|491.02|495.4|491.4|495.49|491.49|495.02|491.02|35
1614355080000|2021-02-26 15:58:00|495.42|491.42|495.53|491.53|495.66|491.66|495.4|491.4|30
1614355090000|2021-02-26 15:58:10|495.5|491.5|495.3|491.3|495.56|491.56|495.08|491.08|32
1614355100000|2021-02-26 15:58:20|495.32|491.32|495.11|491.11|495.32|491.32|495|491|34
1614355110000|2021-02-26 15:58:30|495.13|491.13|495.07|491.07|495.16|491.16|495.06|491.06|26
1614355120000|2021-02-26 15:58:40|495.09|491.09|494.94|490.94|495.09|491.09|494.94|490.94|28
1614355130000|2021-02-26 15:58:50|494.93|490.93|495.1|491.1|495.19|491.19|494.93|490.93|24
1614355140000|2021-02-26 15:59:00|495.14|491.14|494.85|490.85|495.17|491.17|494.84|490.84|32
1614355150000|2021-02-26 15:59:10|494.75|490.75|494.88|490.88|494.97|490.97|494.75|490.75|32
1614355160000|2021-02-26 15:59:20|494.85|490.85|494.84|490.84|495.1|491.1|494.77|490.77|32
1614355170000|2021-02-26 15:59:30|494.87|490.87|495.05|491.05|495.11|491.11|494.87|490.87|33
1614355180000|2021-02-26 15:59:40|494.97|490.97|495.04|491.04|495.23|491.23|494.97|490.97|34
1614355190000|2021-02-26 15:59:50|495.02|491.02|495.32|491.32|495.32|491.32|495.01|491.01|28
1614355200000|2021-02-26 16:00:00|495.31|491.31|495.62|491.62|495.64|491.64|495.3|491.3|29
1614355210000|2021-02-26 16:00:10|495.61|491.61|496.47|492.47|496.47|492.47|495.38|491.38|27
1614355220000|2021-02-26 16:00:20|496.1|492.1|496.14|492.14|496.68|492.68|495.9|491.9|32
1614355230000|2021-02-26 16:00:30|496.16|492.16|496.13|492.13|496.98|492.98|495.51|491.51|33
1614355240000|2021-02-26 16:00:40|496.01|492.01|497.41|493.41|497.41|493.41|495.93|491.93|31
1614355250000|2021-02-26 16:00:50|497.39|493.39|497.41|493.41|497.45|493.45|497.28|493.28|21
1614355260000|2021-02-26 16:01:00|497.49|493.49|497.48|493.48|497.55|493.55|497.37|493.37|31
1614355270000|2021-02-26 16:01:10|497.45|493.45|496.71|492.71|497.48|493.48|496.71|492.71|34
1614355280000|2021-02-26 16:01:20|496.58|492.58|495.9|491.9|496.61|492.61|495.9|491.9|34
1614355290000|2021-02-26 16:01:30|495.98|491.98|495.72|491.72|495.98|491.98|495.69|491.69|25
1614355300000|2021-02-26 16:01:40|495.85|491.85|495.74|491.74|496.04|492.04|495.62|491.62|32
1614355310000|2021-02-26 16:01:50|495.8|491.8|494.8|490.8|495.86|491.86|494.77|490.77|36
1614355320000|2021-02-26 16:02:00|494.73|490.73|495.12|491.12|495.18|491.18|494.72|490.72|32
1614355330000|2021-02-26 16:02:10|495.14|491.14|494.77|490.77|495.14|491.14|494.76|490.76|31
1614355340000|2021-02-26 16:02:20|494.81|490.81|494.28|490.28|494.88|490.88|494.28|490.28|33
1614355350000|2021-02-26 16:02:30|494.4|490.4|494.45|490.45|494.75|490.75|494.28|490.28|32
1614355360000|2021-02-26 16:02:40|494.4|490.4|494.37|490.37|494.74|490.74|494.1|490.1|33
1614355370000|2021-02-26 16:02:50|494.51|490.51|494.04|490.04|494.54|490.54|493.97|489.97|30
1614355380000|2021-02-26 16:03:00|494.05|490.05|494.23|490.23|494.23|490.23|493.99|489.99|31
1614355390000|2021-02-26 16:03:10|494.3|490.3|494.89|490.89|494.92|490.92|494.3|490.3|30
1614355400000|2021-02-26 16:03:20|494.92|490.92|495|491|495|491|494.77|490.77|33
1614355410000|2021-02-26 16:03:30|495.03|491.03|495.58|491.58|495.58|491.58|495.03|491.03|23
1614355420000|2021-02-26 16:03:40|495.63|491.63|496.34|492.34|496.4|492.4|495.59|491.59|30
1614355430000|2021-02-26 16:03:50|496.32|492.32|496.07|492.07|496.38|492.38|495.92|491.92|31
1614355440000|2021-02-26 16:04:00|496.13|492.13|496.72|492.72|496.77|492.77|496.01|492.01|33
1614355450000|2021-02-26 16:04:10|496.71|492.71|497.49|493.49|497.53|493.53|496.71|492.71|28
1614355460000|2021-02-26 16:04:20|497.82|493.82|497.81|493.81|498.17|494.17|497.66|493.66|33
1614355470000|2021-02-26 16:04:30|497.9|493.9|498.1|494.1|498.23|494.23|497.66|493.66|31
1614355480000|2021-02-26 16:04:40|498.11|494.11|499.33|495.33|499.4|495.4|498.1|494.1|31
1614355490000|2021-02-26 16:04:50|499.4|495.4|499.66|495.66|499.82|495.82|499.37|495.37|25
1614355500000|2021-02-26 16:05:00|499.65|495.65|500.07|496.07|500.12|496.12|499.65|495.65|32
1614355510000|2021-02-26 16:05:10|500.06|496.06|500.58|496.58|500.61|496.61|499.92|495.92|32
1614355520000|2021-02-26 16:05:20|500.55|496.55|500.92|496.92|501.03|497.03|500.55|496.55|21
1614355530000|2021-02-26 16:05:30|500.57|496.57|500.59|496.59|501.14|497.14|500.52|496.52|28
1614355540000|2021-02-26 16:05:40|500.91|496.91|501.63|497.63|501.86|497.86|500.9|496.9|24
1614355550000|2021-02-26 16:05:50|501.51|497.51|501.59|497.59|501.76|497.76|500.66|496.66|21
1614355560000|2021-02-26 16:06:00|502.59|498.59|502.29|498.29|502.78|498.78|502.18|498.18|30
1614355570000|2021-02-26 16:06:10|502.5|498.5|502.58|498.58|502.62|498.62|501.88|497.88|30
1614355580000|2021-02-26 16:06:20|502.5|498.5|502.26|498.26|502.81|498.81|502.21|498.21|32
1614355590000|2021-02-26 16:06:30|502.27|498.27|502.76|498.76|502.8|498.8|502.23|498.23|30
1614355600000|2021-02-26 16:06:40|502.72|498.72|501.75|497.75|502.74|498.74|501.75|497.75|32
1614355610000|2021-02-26 16:06:50|501.74|497.74|501.83|497.83|501.85|497.85|501.58|497.58|30
1614355620000|2021-02-26 16:07:00|501.78|497.78|501.77|497.77|501.81|497.81|501.57|497.57|26
1614355630000|2021-02-26 16:07:10|501.8|497.8|501.23|497.23|501.82|497.82|501.04|497.04|27
1614355640000|2021-02-26 16:07:20|501.22|497.22|501.02|497.02|501.24|497.24|500.7|496.7|37
1614355650000|2021-02-26 16:07:30|501.27|497.27|501.33|497.33|501.39|497.39|501.08|497.08|34
1614355660000|2021-02-26 16:07:40|501.35|497.35|501.14|497.14|501.35|497.35|501.1|497.1|29
1614355670000|2021-02-26 16:07:50|501.19|497.19|501.1|497.1|501.32|497.32|501.08|497.08|31
1614355680000|2021-02-26 16:08:00|501.14|497.14|502.51|498.51|502.51|498.51|501.12|497.12|33
1614355690000|2021-02-26 16:08:10|502.72|498.72|503.55|499.55|503.55|499.55|502.36|498.36|40
1614355700000|2021-02-26 16:08:20|503.57|499.57|503.25|499.25|503.6|499.6|503.21|499.21|32
1614355710000|2021-02-26 16:08:30|503.19|499.19|503.04|499.04|503.29|499.29|503.01|499.01|34
1614355720000|2021-02-26 16:08:40|503.14|499.14|503.11|499.11|503.53|499.53|503.07|499.07|30
1614355730000|2021-02-26 16:08:50|503.14|499.14|502.99|498.99|503.42|499.42|502.76|498.76|33
1614355740000|2021-02-26 16:09:00|502.98|498.98|502.91|498.91|502.99|498.99|502.67|498.67|38
1614355750000|2021-02-26 16:09:10|502.93|498.93|502.73|498.73|503.08|499.08|502.67|498.67|36
1614355760000|2021-02-26 16:09:20|502.76|498.76|502.4|498.4|502.76|498.76|502.38|498.38|35
1614355770000|2021-02-26 16:09:30|502.44|498.44|501.81|497.81|502.44|498.44|501.8|497.8|28
1614355780000|2021-02-26 16:09:40|501.83|497.83|501.96|497.96|501.96|497.96|501.74|497.74|30
1614355790000|2021-02-26 16:09:50|501.82|497.82|501.94|497.94|502.12|498.12|501.78|497.78|36
1614355800000|2021-02-26 16:10:00|501.91|497.91|502.32|498.32|502.34|498.34|501.88|497.88|29
1614355810000|2021-02-26 16:10:10|502.35|498.35|502.02|498.02|502.36|498.36|502.02|498.02|30
1614355820000|2021-02-26 16:10:20|502.03|498.03|501.95|497.95|502.11|498.11|501.85|497.85|28
1614355830000|2021-02-26 16:10:30|501.92|497.92|501.62|497.62|501.94|497.94|501.62|497.62|28
1614355840000|2021-02-26 16:10:40|501.61|497.61|501.64|497.64|501.7|497.7|501.49|497.49|28
1614355850000|2021-02-26 16:10:50|501.74|497.74|502.24|498.24|502.35|498.35|501.74|497.74|35
1614355860000|2021-02-26 16:11:00|502.22|498.22|502.23|498.23|502.27|498.27|502.2|498.2|25
1614355870000|2021-02-26 16:11:10|502.22|498.22|502.23|498.23|502.28|498.28|502.1|498.1|22
1614355880000|2021-02-26 16:11:20|502.22|498.22|501.69|497.69|502.22|498.22|501.66|497.66|32
1614355890000|2021-02-26 16:11:30|501.7|497.7|501.39|497.39|501.7|497.7|501.33|497.33|26
1614355900000|2021-02-26 16:11:40|501.37|497.37|500.48|496.48|501.43|497.43|500.48|496.48|34
1614355910000|2021-02-26 16:11:50|500.6|496.6|500.48|496.48|500.75|496.75|500.45|496.45|27
1614355920000|2021-02-26 16:12:00|500.45|496.45|501.3|497.3|501.3|497.3|500.42|496.42|32
1614355930000|2021-02-26 16:12:10|501.21|497.21|500.51|496.51|501.29|497.29|500.44|496.44|35
1614355940000|2021-02-26 16:12:20|500.45|496.45|500.71|496.71|500.8|496.8|500.42|496.42|33
1614355950000|2021-02-26 16:12:30|500.72|496.72|500.68|496.68|500.75|496.75|500.52|496.52|32
1614355960000|2021-02-26 16:12:40|500.65|496.65|500.67|496.67|500.75|496.75|500.47|496.47|31
1614355970000|2021-02-26 16:12:50|500.69|496.69|500.5|496.5|500.7|496.7|500.5|496.5|28
1614355980000|2021-02-26 16:13:00|500.51|496.51|500.49|496.49|500.75|496.75|500.49|496.49|27
1614355990000|2021-02-26 16:13:10|500.58|496.58|500.28|496.28|500.6|496.6|500.28|496.28|30
1614356000000|2021-02-26 16:13:20|500.24|496.24|500.24|496.24|500.3|496.3|500.18|496.18|29
1614356010000|2021-02-26 16:13:30|500.25|496.25|500.18|496.18|500.27|496.27|500.13|496.13|25
1614356020000|2021-02-26 16:13:40|500.19|496.19|500.15|496.15|500.21|496.21|500.13|496.13|25
1614356030000|2021-02-26 16:13:50|500.16|496.16|500.19|496.19|500.29|496.29|500.13|496.13|26
1614356040000|2021-02-26 16:14:00|500.2|496.2|499.57|495.57|500.22|496.22|499.51|495.51|29
1614356050000|2021-02-26 16:14:10|499.58|495.58|499.57|495.57|499.65|495.65|499.31|495.31|33
1614356060000|2021-02-26 16:14:20|499.6|495.6|499.56|495.56|499.61|495.61|499.42|495.42|34
1614356070000|2021-02-26 16:14:30|499.55|495.55|499.55|495.55|499.57|495.57|499.35|495.35|31
1614356080000|2021-02-26 16:14:40|499.59|495.59|499.82|495.82|500.06|496.06|499.53|495.53|33
1614356090000|2021-02-26 16:14:50|499.83|495.83|499.7|495.7|499.83|495.83|499.61|495.61|29
1614356100000|2021-02-26 16:15:00|499.68|495.68|500.07|496.07|500.08|496.08|499.64|495.64|29
1614356110000|2021-02-26 16:15:10|500.06|496.06|500.24|496.24|500.24|496.24|500.03|496.03|19
1614356120000|2021-02-26 16:15:20|500.25|496.25|500.73|496.73|500.73|496.73|500.25|496.25|28
1614356130000|2021-02-26 16:15:30|500.72|496.72|501.56|497.56|501.59|497.59|500.72|496.72|35
1614356140000|2021-02-26 16:15:40|501.53|497.53|501.31|497.31|501.6|497.6|501.27|497.27|33
1614356150000|2021-02-26 16:15:50|501.36|497.36|501.28|497.28|501.49|497.49|501.27|497.27|23
1614356160000|2021-02-26 16:16:00|501.26|497.26|500.7|496.7|501.26|497.26|500.7|496.7|25
1614356170000|2021-02-26 16:16:10|500.74|496.74|500.62|496.62|500.89|496.89|500.61|496.61|31
1614356180000|2021-02-26 16:16:20|500.55|496.55|500.23|496.23|500.63|496.63|500.21|496.21|31
1614356190000|2021-02-26 16:16:30|500.24|496.24|499.84|495.84|500.24|496.24|499.84|495.84|30
1614356200000|2021-02-26 16:16:40|499.74|495.74|499.48|495.48|499.74|495.74|499.43|495.43|34
1614356210000|2021-02-26 16:16:50|499.52|495.52|499.49|495.49|499.62|495.62|499.47|495.47|34
1614356220000|2021-02-26 16:17:00|499.48|495.48|499.8|495.8|499.8|495.8|499.39|495.39|29
1614356230000|2021-02-26 16:17:10|499.79|495.79|499.16|495.16|499.83|495.83|499.09|495.09|31
1614356240000|2021-02-26 16:17:20|499.19|495.19|499.41|495.41|499.48|495.48|499.03|495.03|30
1614356250000|2021-02-26 16:17:30|499.51|495.51|499.64|495.64|499.96|495.96|499.48|495.48|33
1614356260000|2021-02-26 16:17:40|499.58|495.58|499.82|495.82|499.93|495.93|499.57|495.57|35
1614356270000|2021-02-26 16:17:50|499.84|495.84|500.45|496.45|500.45|496.45|499.77|495.77|33
1614356280000|2021-02-26 16:18:00|500.48|496.48|500.64|496.64|500.64|496.64|500.33|496.33|34
1614356290000|2021-02-26 16:18:10|500.63|496.63|501.4|497.4|501.4|497.4|500.62|496.62|28
1614356300000|2021-02-26 16:18:20|501.44|497.44|501.37|497.37|501.62|497.62|501.24|497.24|30
1614356310000|2021-02-26 16:18:30|501.36|497.36|501.39|497.39|501.44|497.44|501.14|497.14|35
1614356320000|2021-02-26 16:18:40|501.35|497.35|501.04|497.04|501.35|497.35|500.94|496.94|34
1614356330000|2021-02-26 16:18:50|501.12|497.12|500.84|496.84|501.12|497.12|500.53|496.53|32
1614356340000|2021-02-26 16:19:00|500.86|496.86|501.42|497.42|501.56|497.56|500.86|496.86|37
1614356350000|2021-02-26 16:19:10|501.37|497.37|501.7|497.7|501.75|497.75|501.11|497.11|36
1614356360000|2021-02-26 16:19:20|501.69|497.69|501.8|497.8|501.83|497.83|501.69|497.69|30
1614356370000|2021-02-26 16:19:30|501.86|497.86|502|498|502.03|498.03|501.68|497.68|25
1614356380000|2021-02-26 16:19:40|502.07|498.07|502.43|498.43|502.53|498.53|501.88|497.88|37
1614356390000|2021-02-26 16:19:50|502.4|498.4|502.27|498.27|502.49|498.49|502.21|498.21|29
1614356400000|2021-02-26 16:20:00|502.24|498.24|502.47|498.47|502.51|498.51|502.21|498.21|27
1614356410000|2021-02-26 16:20:10|502.46|498.46|501.98|497.98|502.46|498.46|501.98|497.98|29
1614356420000|2021-02-26 16:20:20|501.96|497.96|501.65|497.65|501.96|497.96|501.62|497.62|26
1614356430000|2021-02-26 16:20:30|501.58|497.58|501.89|497.89|502.04|498.04|501.51|497.51|35
1614356440000|2021-02-26 16:20:40|501.88|497.88|501.75|497.75|501.96|497.96|501.64|497.64|34
1614356450000|2021-02-26 16:20:50|501.84|497.84|501.85|497.85|501.93|497.93|501.55|497.55|24
1614356460000|2021-02-26 16:21:00|501.86|497.86|502.33|498.33|502.33|498.33|501.78|497.78|28
1614356470000|2021-02-26 16:21:10|502.34|498.34|502.34|498.34|502.36|498.36|502.19|498.19|22
1614356480000|2021-02-26 16:21:20|502.31|498.31|502.38|498.38|502.38|498.38|502.1|498.1|32
1614356490000|2021-02-26 16:21:30|502.39|498.39|502.53|498.53|502.57|498.57|502.38|498.38|24
1614356500000|2021-02-26 16:21:40|502.49|498.49|502.89|498.89|502.99|498.99|502.49|498.49|23
1614356510000|2021-02-26 16:21:50|502.92|498.92|502.77|498.77|502.92|498.92|502.74|498.74|27
1614356520000|2021-02-26 16:22:00|502.73|498.73|502.97|498.97|502.97|498.97|502.48|498.48|30
1614356530000|2021-02-26 16:22:10|502.96|498.96|502.18|498.18|502.96|498.96|502.18|498.18|35
1614356540000|2021-02-26 16:22:20|502.15|498.15|501.99|497.99|502.35|498.35|501.99|497.99|33
1614356550000|2021-02-26 16:22:30|501.98|497.98|502.11|498.11|502.31|498.31|501.98|497.98|36
1614356560000|2021-02-26 16:22:40|502.1|498.1|502.16|498.16|502.17|498.17|501.92|497.92|30
1614356570000|2021-02-26 16:22:50|502.23|498.23|502.16|498.16|502.23|498.23|502.11|498.11|22
1614356580000|2021-02-26 16:23:00|502.18|498.18|502.34|498.34|502.35|498.35|502.18|498.18|19
1614356590000|2021-02-26 16:23:10|502.33|498.33|502.14|498.14|502.34|498.34|502.11|498.11|25
1614356600000|2021-02-26 16:23:20|502.13|498.13|502.83|498.83|502.9|498.9|502.07|498.07|35
1614356610000|2021-02-26 16:23:30|502.82|498.82|503.09|499.09|503.09|499.09|502.8|498.8|31
1614356620000|2021-02-26 16:23:40|503.02|499.02|503.25|499.25|503.3|499.3|503.01|499.01|32
1614356630000|2021-02-26 16:23:50|503.26|499.26|503.52|499.52|503.52|499.52|503.25|499.25|26
1614356640000|2021-02-26 16:24:00|503.53|499.53|503.69|499.69|503.78|499.78|503.41|499.41|29
1614356650000|2021-02-26 16:24:10|503.43|499.43|504.81|500.81|504.83|500.83|503.43|499.43|24
1614356660000|2021-02-26 16:24:20|504.86|500.86|505.19|501.19|505.19|501.19|504.8|500.8|35
1614356670000|2021-02-26 16:24:30|505.17|501.17|505.46|501.46|505.47|501.47|505.17|501.17|31
1614356680000|2021-02-26 16:24:40|505.34|501.34|506.17|502.17|506.17|502.17|505.34|501.34|32
1614356690000|2021-02-26 16:24:50|506.04|502.04|506.15|502.15|506.45|502.45|505.92|501.92|35
1614356700000|2021-02-26 16:25:00|506.16|502.16|506.01|502.01|506.36|502.36|505.93|501.93|38
1614356710000|2021-02-26 16:25:10|506|502|505.47|501.47|506|502|505.38|501.38|35
1614356720000|2021-02-26 16:25:20|505.46|501.46|504.86|500.86|505.46|501.46|504.86|500.86|31
1614356730000|2021-02-26 16:25:30|504.92|500.92|505.13|501.13|505.26|501.26|504.92|500.92|27
1614356740000|2021-02-26 16:25:40|505.19|501.19|505.09|501.09|505.19|501.19|504.88|500.88|31
1614356750000|2021-02-26 16:25:50|505.1|501.1|504.8|500.8|505.21|501.21|504.66|500.66|36
1614356760000|2021-02-26 16:26:00|504.79|500.79|504.5|500.5|504.95|500.95|504.5|500.5|34
1614356770000|2021-02-26 16:26:10|504.55|500.55|504.26|500.26|504.64|500.64|504.23|500.23|33
1614356780000|2021-02-26 16:26:20|504.27|500.27|504.18|500.18|504.27|500.27|503.84|499.84|32
1614356790000|2021-02-26 16:26:30|504.16|500.16|504.65|500.65|504.79|500.79|504.09|500.09|36
1614356800000|2021-02-26 16:26:40|504.68|500.68|504.43|500.43|504.79|500.79|504.33|500.33|30
1614356810000|2021-02-26 16:26:50|504.46|500.46|504.4|500.4|504.71|500.71|504.27|500.27|34
1614356820000|2021-02-26 16:27:00|504.39|500.39|503.71|499.71|504.39|500.39|503.66|499.66|33
1614356830000|2021-02-26 16:27:10|503.69|499.69|503.29|499.29|503.69|499.69|503.25|499.25|30
1614356840000|2021-02-26 16:27:20|503.31|499.31|503.46|499.46|503.57|499.57|503.23|499.23|34
1614356850000|2021-02-26 16:27:30|503.45|499.45|503.77|499.77|503.82|499.82|503.35|499.35|32
1614356860000|2021-02-26 16:27:40|503.57|499.57|503.77|499.77|503.77|499.77|503.52|499.52|22
1614356870000|2021-02-26 16:27:50|503.78|499.78|503.7|499.7|503.78|499.78|503.69|499.69|13
1614356880000|2021-02-26 16:28:00|503.69|499.69|503.2|499.2|503.71|499.71|503.18|499.18|26
1614356890000|2021-02-26 16:28:10|503.24|499.24|503.56|499.56|503.56|499.56|503.24|499.24|18
1614356900000|2021-02-26 16:28:20|503.59|499.59|503.58|499.58|503.63|499.63|503.56|499.56|21
1614356910000|2021-02-26 16:28:30|503.63|499.63|504|500|504|500|503.61|499.61|21
1614356920000|2021-02-26 16:28:40|504.02|500.02|504.03|500.03|504.04|500.04|504|500|17
1614356930000|2021-02-26 16:28:50|504.01|500.01|503.97|499.97|504.03|500.03|503.96|499.96|13
1614356940000|2021-02-26 16:29:00|503.94|499.94|504.08|500.08|504.08|500.08|503.75|499.75|29
1614356950000|2021-02-26 16:29:10|504.07|500.07|504.08|500.08|504.11|500.11|503.98|499.98|21
1614356960000|2021-02-26 16:29:20|504.07|500.07|503.44|499.44|504.07|500.07|503.44|499.44|28
1614356970000|2021-02-26 16:29:30|503.45|499.45|503.4|499.4|503.6|499.6|503.4|499.4|28
1614356980000|2021-02-26 16:29:40|503.34|499.34|503.07|499.07|503.35|499.35|503.07|499.07|24
1614356990000|2021-02-26 16:29:50|503.08|499.08|503.15|499.15|503.3|499.3|503.07|499.07|26
1614357000000|2021-02-26 16:30:00|503.14|499.14|504.38|500.38|504.38|500.38|503.14|499.14|31
1614357010000|2021-02-26 16:30:10|504.39|500.39|504.6|500.6|504.83|500.83|504.39|500.39|27
1614357020000|2021-02-26 16:30:20|504.62|500.62|504.86|500.86|504.86|500.86|504.47|500.47|35
1614357030000|2021-02-26 16:30:30|504.91|500.91|506.02|502.02|506.02|502.02|504.85|500.85|26
1614357040000|2021-02-26 16:30:40|506.14|502.14|506.39|502.39|506.58|502.58|506.14|502.14|34
1614357050000|2021-02-26 16:30:50|506.4|502.4|506.16|502.16|506.4|502.4|506.07|502.07|32
1614357060000|2021-02-26 16:31:00|506.15|502.15|506.2|502.2|506.29|502.29|506.13|502.13|27
1614357070000|2021-02-26 16:31:10|506.21|502.21|506.36|502.36|506.36|502.36|506.18|502.18|26
1614357080000|2021-02-26 16:31:20|506.24|502.24|506.27|502.27|506.27|502.27|506.19|502.19|23
1614357090000|2021-02-26 16:31:30|506.25|502.25|506.32|502.32|506.64|502.64|506.25|502.25|26
1614357100000|2021-02-26 16:31:40|506.29|502.29|506.3|502.3|506.45|502.45|506.29|502.29|30
1614357110000|2021-02-26 16:31:50|506.1|502.1|506.13|502.13|506.15|502.15|506.05|502.05|20
1614357120000|2021-02-26 16:32:00|506.29|502.29|506.46|502.46|506.47|502.47|506.25|502.25|17
1614357130000|2021-02-26 16:32:10|506.47|502.47|506.16|502.16|506.47|502.47|506.02|502.02|20
1614357140000|2021-02-26 16:32:20|506.15|502.15|505.98|501.98|506.21|502.21|505.97|501.97|28
1614357150000|2021-02-26 16:32:30|505.92|501.92|505.91|501.91|506.09|502.09|505.82|501.82|21
1614357160000|2021-02-26 16:32:40|505.9|501.9|505.76|501.76|506.04|502.04|505.75|501.75|20
1614357170000|2021-02-26 16:32:50|505.78|501.78|505.72|501.72|505.78|501.78|505.72|501.72|21
1614357180000|2021-02-26 16:33:00|505.73|501.73|506.05|502.05|506.06|502.06|505.41|501.41|31
1614357190000|2021-02-26 16:33:10|505.99|501.99|505.84|501.84|505.99|501.99|505.75|501.75|22
1614357200000|2021-02-26 16:33:20|505.85|501.85|505.79|501.79|505.87|501.87|505.78|501.78|13
1614357210000|2021-02-26 16:33:30|505.8|501.8|505.62|501.62|505.8|501.8|505.39|501.39|25
1614357220000|2021-02-26 16:33:40|505.63|501.63|505.28|501.28|505.64|501.64|505.28|501.28|26
1614357230000|2021-02-26 16:33:50|505.3|501.3|504.63|500.63|505.32|501.32|504.6|500.6|32
1614357240000|2021-02-26 16:34:00|504.59|500.59|504.29|500.29|504.59|500.59|504.23|500.23|29
1614357250000|2021-02-26 16:34:10|504.31|500.31|504.32|500.32|504.36|500.36|504.08|500.08|32
1614357260000|2021-02-26 16:34:20|504.33|500.33|503.48|499.48|504.35|500.35|503.48|499.48|34
1614357270000|2021-02-26 16:34:30|503.52|499.52|503.53|499.53|503.56|499.56|503.05|499.05|26
1614357280000|2021-02-26 16:34:40|503.52|499.52|503.43|499.43|503.53|499.53|503.43|499.43|18
1614357290000|2021-02-26 16:34:50|503.36|499.36|503.27|499.27|503.39|499.39|503.15|499.15|31
1614357300000|2021-02-26 16:35:00|503.31|499.31|503.45|499.45|503.47|499.47|503.29|499.29|21
1614357310000|2021-02-26 16:35:10|503.42|499.42|503.48|499.48|503.55|499.55|503.33|499.33|25
1614357320000|2021-02-26 16:35:20|503.49|499.49|503.5|499.5|503.51|499.51|503.4|499.4|23
1614357330000|2021-02-26 16:35:30|503.51|499.51|503.57|499.57|503.57|499.57|503.5|499.5|19
1614357340000|2021-02-26 16:35:40|503.54|499.54|504.3|500.3|504.3|500.3|503.48|499.48|19
1614357350000|2021-02-26 16:35:50|504.28|500.28|504.49|500.49|504.57|500.57|504.28|500.28|24
1614357360000|2021-02-26 16:36:00|504.59|500.59|504.47|500.47|504.66|500.66|504.47|500.47|26
1614357370000|2021-02-26 16:36:10|504.53|500.53|504.59|500.59|504.73|500.73|504.49|500.49|21
1614357380000|2021-02-26 16:36:20|504.62|500.62|504.8|500.8|504.95|500.95|504.62|500.62|19
1614357390000|2021-02-26 16:36:30|504.81|500.81|504.89|500.89|505.07|501.07|504.41|500.41|18
1614357400000|2021-02-26 16:36:40|505.07|501.07|506.46|502.46|506.49|502.49|504.89|500.89|19
1614357410000|2021-02-26 16:36:50|506.47|502.47|506.63|502.63|506.69|502.69|506.47|502.47|19
1614357420000|2021-02-26 16:37:00|506.64|502.64|506.69|502.69|506.69|502.69|506.52|502.52|26
1614357430000|2021-02-26 16:37:10|506.68|502.68|506.65|502.65|506.68|502.68|506.59|502.59|16
1614357440000|2021-02-26 16:37:20|506.67|502.67|506.7|502.7|506.7|502.7|506.59|502.59|18
1614357450000|2021-02-26 16:37:30|506.71|502.71|507.22|503.22|507.56|503.56|506.71|502.71|24
1614357460000|2021-02-26 16:37:40|507.23|503.23|507.18|503.18|507.3|503.3|506.97|502.97|32
1614357470000|2021-02-26 16:37:50|507.17|503.17|506.96|502.96|507.2|503.2|506.82|502.82|30
1614357480000|2021-02-26 16:38:00|506.97|502.97|507.09|503.09|507.18|503.18|506.9|502.9|27
1614357490000|2021-02-26 16:38:10|507.1|503.1|507.01|503.01|507.16|503.16|507|503|31
1614357500000|2021-02-26 16:38:20|507|503|506.65|502.65|507.02|503.02|506.48|502.48|35
1614357510000|2021-02-26 16:38:30|506.53|502.53|505.94|501.94|506.57|502.57|505.91|501.91|28
1614357520000|2021-02-26 16:38:40|505.87|501.87|505.98|501.98|506.02|502.02|505.87|501.87|29
1614357530000|2021-02-26 16:38:50|505.97|501.97|505.14|501.14|505.97|501.97|505.12|501.12|26
1614357540000|2021-02-26 16:39:00|505.16|501.16|505.47|501.47|505.57|501.57|505.16|501.16|35
1614357550000|2021-02-26 16:39:10|505.46|501.46|506.09|502.09|506.09|502.09|505.31|501.31|33
1614357560000|2021-02-26 16:39:20|506.1|502.1|506.06|502.06|506.25|502.25|505.9|501.9|33
1614357570000|2021-02-26 16:39:30|506.08|502.08|506.31|502.31|506.33|502.33|506.08|502.08|32
1614357580000|2021-02-26 16:39:40|506.29|502.29|506.42|502.42|506.49|502.49|506.25|502.25|28
1614357590000|2021-02-26 16:39:50|506.41|502.41|506.09|502.09|506.41|502.41|506.05|502.05|27
1614357600000|2021-02-26 16:40:00|506.08|502.08|506.44|502.44|506.48|502.48|506.07|502.07|26
1614357610000|2021-02-26 16:40:10|506.49|502.49|506.84|502.84|506.84|502.84|506.42|502.42|22
1614357620000|2021-02-26 16:40:20|506.76|502.76|506.98|502.98|506.98|502.98|506.53|502.53|24
1614357630000|2021-02-26 16:40:30|506.99|502.99|506.97|502.97|507.05|503.05|506.95|502.95|17
1614357640000|2021-02-26 16:40:40|506.96|502.96|506.74|502.74|506.96|502.96|506.68|502.68|24
1614357650000|2021-02-26 16:40:50|506.77|502.77|506.39|502.39|506.77|502.77|506.3|502.3|28
1614357660000|2021-02-26 16:41:00|506.4|502.4|506.42|502.42|506.43|502.43|506.34|502.34|29
1614357670000|2021-02-26 16:41:10|506.39|502.39|506.04|502.04|506.42|502.42|506.02|502.02|24
1614357680000|2021-02-26 16:41:20|506.17|502.17|505.43|501.43|506.17|502.17|505.42|501.42|24
1614357690000|2021-02-26 16:41:30|505.45|501.45|505.65|501.65|505.66|501.66|505.42|501.42|31
1614357700000|2021-02-26 16:41:40|505.71|501.71|505.74|501.74|505.76|501.76|505.58|501.58|31
1614357710000|2021-02-26 16:41:50|505.75|501.75|505.85|501.85|505.9|501.9|505.71|501.71|30
1614357720000|2021-02-26 16:42:00|505.86|501.86|506.29|502.29|506.32|502.32|505.84|501.84|30
1614357730000|2021-02-26 16:42:10|506.02|502.02|505.8|501.8|506.05|502.05|505.75|501.75|26
1614357740000|2021-02-26 16:42:20|505.81|501.81|506.56|502.56|506.56|502.56|505.81|501.81|31
1614357750000|2021-02-26 16:42:30|506.57|502.57|506.34|502.34|506.57|502.57|506.34|502.34|14
1614357760000|2021-02-26 16:42:40|506.33|502.33|506.25|502.25|506.37|502.37|506.25|502.25|23
1614357770000|2021-02-26 16:42:50|506.23|502.23|505.91|501.91|506.23|502.23|505.91|501.91|22
1614357780000|2021-02-26 16:43:00|505.89|501.89|505.78|501.78|505.99|501.99|505.69|501.69|32
1614357790000|2021-02-26 16:43:10|505.79|501.79|505.61|501.61|505.79|501.79|505.52|501.52|30
1614357800000|2021-02-26 16:43:20|505.6|501.6|505.4|501.4|505.63|501.63|505.35|501.35|28
1614357810000|2021-02-26 16:43:30|505.39|501.39|504.82|500.82|505.39|501.39|504.79|500.79|23
1614357820000|2021-02-26 16:43:40|504.83|500.83|504.47|500.47|504.84|500.84|504.47|500.47|25
1614357830000|2021-02-26 16:43:50|504.43|500.43|504.16|500.16|504.43|500.43|504.11|500.11|27
1614357840000|2021-02-26 16:44:00|504.18|500.18|504.29|500.29|504.34|500.34|504.13|500.13|29
1614357850000|2021-02-26 16:44:10|504.28|500.28|504.06|500.06|504.28|500.28|504.05|500.05|20
1614357860000|2021-02-26 16:44:20|504.04|500.04|503.96|499.96|504.1|500.1|503.96|499.96|21
1614357870000|2021-02-26 16:44:30|503.97|499.97|503.58|499.58|503.97|499.97|503.58|499.58|16
1614357880000|2021-02-26 16:44:40|503.57|499.57|503.74|499.74|503.87|499.87|503.56|499.56|29
1614357890000|2021-02-26 16:44:50|503.75|499.75|503.6|499.6|503.75|499.75|503.57|499.57|31
1614357900000|2021-02-26 16:45:00|503.58|499.58|504.04|500.04|504.06|500.06|503.56|499.56|24
1614357910000|2021-02-26 16:45:10|504.02|500.02|503.46|499.46|504.02|500.02|503.42|499.42|22
1614357920000|2021-02-26 16:45:20|503.5|499.5|502.79|498.79|503.5|499.5|502.79|498.79|26
1614357930000|2021-02-26 16:45:30|502.8|498.8|502.65|498.65|502.8|498.8|502.62|498.62|16
1614357940000|2021-02-26 16:45:40|502.66|498.66|502.48|498.48|502.7|498.7|502.46|498.46|22
1614357950000|2021-02-26 16:45:50|502.52|498.52|502.02|498.02|502.52|498.52|501.94|497.94|24
1614357960000|2021-02-26 16:46:00|502.01|498.01|502.28|498.28|502.51|498.51|502.01|498.01|26
1614357970000|2021-02-26 16:46:10|502.05|498.05|501.85|497.85|502.23|498.23|501.8|497.8|32
1614357980000|2021-02-26 16:46:20|501.77|497.77|501.7|497.7|501.86|497.86|501.64|497.64|27
1614357990000|2021-02-26 16:46:30|501.73|497.73|501.46|497.46|501.94|497.94|501.46|497.46|32
1614358000000|2021-02-26 16:46:40|501.44|497.44|501.94|497.94|501.95|497.95|501.44|497.44|26
1614358010000|2021-02-26 16:46:50|501.95|497.95|502.32|498.32|502.32|498.32|501.95|497.95|30
1614358020000|2021-02-26 16:47:00|502.34|498.34|502.34|498.34|502.51|498.51|502.31|498.31|25
1614358030000|2021-02-26 16:47:10|502.29|498.29|501.64|497.64|502.29|498.29|501.64|497.64|34
1614358040000|2021-02-26 16:47:20|501.63|497.63|502.06|498.06|502.21|498.21|501.63|497.63|32
1614358050000|2021-02-26 16:47:30|502.08|498.08|502.17|498.17|502.19|498.19|501.92|497.92|30
1614358060000|2021-02-26 16:47:40|502.05|498.05|501.79|497.79|502.05|498.05|501.72|497.72|33
1614358070000|2021-02-26 16:47:50|501.76|497.76|501.7|497.7|501.85|497.85|501.65|497.65|26
1614358080000|2021-02-26 16:48:00|501.74|497.74|501.93|497.93|502.22|498.22|501.74|497.74|28
1614358090000|2021-02-26 16:48:10|501.91|497.91|502.15|498.15|502.38|498.38|501.9|497.9|31
1614358100000|2021-02-26 16:48:20|502.16|498.16|502.16|498.16|502.19|498.19|502.13|498.13|18
1614358110000|2021-02-26 16:48:30|502.17|498.17|502.13|498.13|502.45|498.45|502.13|498.13|33
1614358120000|2021-02-26 16:48:40|502.09|498.09|502.18|498.18|502.21|498.21|502|498|32
1614358130000|2021-02-26 16:48:50|502.24|498.24|502.18|498.18|502.26|498.26|502.15|498.15|17
1614358140000|2021-02-26 16:49:00|502.19|498.19|502.87|498.87|502.9|498.9|502.16|498.16|28
1614358150000|2021-02-26 16:49:10|502.86|498.86|503.27|499.27|503.27|499.27|502.85|498.85|23
1614358160000|2021-02-26 16:49:20|503.23|499.23|503.94|499.94|504|500|503.23|499.23|35
1614358170000|2021-02-26 16:49:30|503.88|499.88|504.48|500.48|504.48|500.48|503.88|499.88|30
1614358180000|2021-02-26 16:49:40|504.49|500.49|504.71|500.71|504.75|500.75|504.34|500.34|31
1614358190000|2021-02-26 16:49:50|504.66|500.66|504.75|500.75|504.9|500.9|504.66|500.66|28
1614358200000|2021-02-26 16:50:00|504.76|500.76|504.93|500.93|504.93|500.93|504.69|500.69|27
1614358210000|2021-02-26 16:50:10|504.9|500.9|504.53|500.53|504.9|500.9|504.4|500.4|19
1614358220000|2021-02-26 16:50:20|504.52|500.52|504.39|500.39|504.52|500.52|504.11|500.11|29
1614358230000|2021-02-26 16:50:30|504.4|500.4|504.83|500.83|504.84|500.84|504.24|500.24|31
1614358240000|2021-02-26 16:50:40|505.09|501.09|505.09|501.09|505.2|501.2|505.06|501.06|29
1614358250000|2021-02-26 16:50:50|505.13|501.13|505.2|501.2|505.2|501.2|505.06|501.06|26
1614358260000|2021-02-26 16:51:00|505.16|501.16|505.04|501.04|505.22|501.22|505.04|501.04|21
1614358270000|2021-02-26 16:51:10|505.06|501.06|504.8|500.8|505.13|501.13|504.8|500.8|28
1614358280000|2021-02-26 16:51:20|504.78|500.78|504.61|500.61|504.8|500.8|504.44|500.44|27
1614358290000|2021-02-26 16:51:30|504.62|500.62|504.81|500.81|504.87|500.87|504.62|500.62|17
1614358300000|2021-02-26 16:51:40|504.86|500.86|504.57|500.57|504.86|500.86|504.57|500.57|15
1614358310000|2021-02-26 16:51:50|504.56|500.56|504.03|500.03|504.61|500.61|504.03|500.03|34
1614358320000|2021-02-26 16:52:00|504|500|504.18|500.18|504.26|500.26|503.99|499.99|25
1614358330000|2021-02-26 16:52:10|504.2|500.2|503.85|499.85|504.2|500.2|503.76|499.76|28
1614358340000|2021-02-26 16:52:20|503.81|499.81|503.96|499.96|503.99|499.99|503.7|499.7|30
1614358350000|2021-02-26 16:52:30|503.97|499.97|504.34|500.34|504.35|500.35|503.94|499.94|34
1614358360000|2021-02-26 16:52:40|504.35|500.35|504.17|500.17|504.36|500.36|504.17|500.17|26
1614358370000|2021-02-26 16:52:50|504.19|500.19|504.01|500.01|504.3|500.3|503.92|499.92|23
1614358380000|2021-02-26 16:53:00|503.96|499.96|503.87|499.87|503.96|499.96|503.84|499.84|22
1614358390000|2021-02-26 16:53:10|503.86|499.86|504.18|500.18|504.18|500.18|503.84|499.84|18
1614358400000|2021-02-26 16:53:20|504.17|500.17|504.3|500.3|504.48|500.48|504.13|500.13|31
1614358410000|2021-02-26 16:53:30|504.32|500.32|504.64|500.64|504.76|500.76|504.3|500.3|21
1614358420000|2021-02-26 16:53:40|504.67|500.67|505.04|501.04|505.07|501.07|504.66|500.66|31
1614358430000|2021-02-26 16:53:50|505.03|501.03|505.13|501.13|505.25|501.25|505.03|501.03|34
1614358440000|2021-02-26 16:54:00|505.11|501.11|505|501|505.17|501.17|504.87|500.87|27
1614358450000|2021-02-26 16:54:10|505.01|501.01|504.57|500.57|505.01|501.01|504.57|500.57|24
1614358460000|2021-02-26 16:54:20|504.54|500.54|504.43|500.43|504.54|500.54|504.35|500.35|25
1614358470000|2021-02-26 16:54:30|504.45|500.45|504.53|500.53|504.6|500.6|504.45|500.45|26
1614358480000|2021-02-26 16:54:40|504.49|500.49|504.45|500.45|504.49|500.49|504.4|500.4|24
1614358490000|2021-02-26 16:54:50|504.46|500.46|504.23|500.23|504.73|500.73|504.23|500.23|30
1614358500000|2021-02-26 16:55:00|504.21|500.21|504.11|500.11|504.21|500.21|503.8|499.8|27
1614358510000|2021-02-26 16:55:10|504.12|500.12|504.67|500.67|504.84|500.84|504.12|500.12|30
1614358520000|2021-02-26 16:55:20|504.43|500.43|503.69|499.69|504.53|500.53|503.69|499.69|34
1614358530000|2021-02-26 16:55:30|503.7|499.7|504|500|504|500|503.38|499.38|38
1614358540000|2021-02-26 16:55:40|504.01|500.01|504.04|500.04|504.32|500.32|504.01|500.01|33
1614358550000|2021-02-26 16:55:50|504|500|503.95|499.95|504.05|500.05|503.83|499.83|24
1614358560000|2021-02-26 16:56:00|503.99|499.99|503.84|499.84|504.05|500.05|503.79|499.79|25
1614358570000|2021-02-26 16:56:10|503.76|499.76|503.78|499.78|504.11|500.11|503.71|499.71|31
1614358580000|2021-02-26 16:56:20|503.8|499.8|504.07|500.07|504.09|500.09|503.77|499.77|30
1614358590000|2021-02-26 16:56:30|504.08|500.08|504.68|500.68|504.69|500.69|504.08|500.08|34
1614358600000|2021-02-26 16:56:40|504.64|500.64|505.09|501.09|505.11|501.11|504.64|500.64|28
1614358610000|2021-02-26 16:56:50|504.96|500.96|505.22|501.22|505.23|501.23|504.96|500.96|23
1614358620000|2021-02-26 16:57:00|505.2|501.2|505.66|501.66|505.71|501.71|505.2|501.2|28
1614358630000|2021-02-26 16:57:10|505.65|501.65|505.69|501.69|505.73|501.73|505.64|501.64|19
1614358640000|2021-02-26 16:57:20|505.72|501.72|506.45|502.45|506.5|502.5|505.72|501.72|27
1614358650000|2021-02-26 16:57:30|506.44|502.44|506.51|502.51|506.51|502.51|506.35|502.35|27
1614358660000|2021-02-26 16:57:40|506.53|502.53|506.76|502.76|506.77|502.77|506.52|502.52|23
1614358670000|2021-02-26 16:57:50|506.74|502.74|506.76|502.76|506.82|502.82|506.74|502.74|23
1614358680000|2021-02-26 16:58:00|506.77|502.77|506.51|502.51|506.81|502.81|506.49|502.49|27
1614358690000|2021-02-26 16:58:10|506.57|502.57|506.91|502.91|506.93|502.93|506.54|502.54|30
1614358700000|2021-02-26 16:58:20|506.9|502.9|507.3|503.3|507.38|503.38|506.86|502.86|29
1614358710000|2021-02-26 16:58:30|507.28|503.28|507.51|503.51|507.66|503.66|507.02|503.02|29
1614358720000|2021-02-26 16:58:40|507.48|503.48|506.99|502.99|507.57|503.57|506.95|502.95|33
1614358730000|2021-02-26 16:58:50|507|503|507|503|507.07|503.07|506.76|502.76|37
1614358740000|2021-02-26 16:59:00|506.96|502.96|506.85|502.85|506.98|502.98|506.77|502.77|29
1614358750000|2021-02-26 16:59:10|506.86|502.86|506.75|502.75|506.86|502.86|506.75|502.75|25
1614358760000|2021-02-26 16:59:20|506.74|502.74|506.71|502.71|506.75|502.75|506.7|502.7|12
1614358770000|2021-02-26 16:59:30|506.7|502.7|506.95|502.95|506.95|502.95|506.69|502.69|25
1614358780000|2021-02-26 16:59:40|506.96|502.96|507.43|503.43|507.58|503.58|506.96|502.96|39
1614358790000|2021-02-26 16:59:50|507.33|503.33|507.5|503.5|507.61|503.61|507.18|503.18|31
1614358800000|2021-02-26 17:00:00|507.49|503.49|507.74|503.74|507.78|503.78|507.47|503.47|34
1614358810000|2021-02-26 17:00:10|507.73|503.73|508.1|504.1|508.1|504.1|507.35|503.35|38
1614358820000|2021-02-26 17:00:20|508.11|504.11|507.91|503.91|508.11|504.11|507.89|503.89|33
1614358830000|2021-02-26 17:00:30|507.89|503.89|508.01|504.01|508.06|504.06|507.89|503.89|31
1614358840000|2021-02-26 17:00:40|508.05|504.05|508.06|504.06|508.08|504.08|507.71|503.71|16
1614358850000|2021-02-26 17:00:50|508.09|504.09|508.33|504.33|508.34|504.34|508.09|504.09|24
1614358860000|2021-02-26 17:01:00|508.36|504.36|508.44|504.44|508.59|504.59|508.12|504.12|25
1614358870000|2021-02-26 17:01:10|508.43|504.43|508.4|504.4|508.46|504.46|508.21|504.21|38
1614358880000|2021-02-26 17:01:20|508.46|504.46|508.22|504.22|508.46|504.46|508.11|504.11|29
1614358890000|2021-02-26 17:01:30|508.23|504.23|508.59|504.59|508.63|504.63|508.19|504.19|29
1614358900000|2021-02-26 17:01:40|508.63|504.63|508.42|504.42|508.63|504.63|508.25|504.25|36
1614358910000|2021-02-26 17:01:50|508.41|504.41|508.35|504.35|508.41|504.41|508.06|504.06|30
1614358920000|2021-02-26 17:02:00|508.33|504.33|508.31|504.31|508.33|504.33|508.08|504.08|30
1614358930000|2021-02-26 17:02:10|508.32|504.32|508.35|504.35|508.37|504.37|508.28|504.28|28
1614358940000|2021-02-26 17:02:20|508.38|504.38|508.63|504.63|508.67|504.67|508.38|504.38|30
1614358950000|2021-02-26 17:02:30|508.62|504.62|508.64|504.64|508.68|504.68|508.54|504.54|33
1614358960000|2021-02-26 17:02:40|508.65|504.65|508.66|504.66|508.68|504.68|508.6|504.6|22
1614358970000|2021-02-26 17:02:50|508.69|504.69|508.72|504.72|508.74|504.74|508.62|504.62|27
1614358980000|2021-02-26 17:03:00|508.71|504.71|508.62|504.62|508.9|504.9|508.46|504.46|26
1614358990000|2021-02-26 17:03:10|508.58|504.58|508.87|504.87|508.87|504.87|508.58|504.58|28
1614359000000|2021-02-26 17:03:20|508.86|504.86|509.01|505.01|509.02|505.02|508.78|504.78|32
1614359010000|2021-02-26 17:03:30|509|505|508.91|504.91|509.04|505.04|508.82|504.82|32
1614359020000|2021-02-26 17:03:40|508.93|504.93|508.91|504.91|509.02|505.02|508.84|504.84|28
1614359030000|2021-02-26 17:03:50|508.9|504.9|508.84|504.84|508.9|504.9|508.8|504.8|15
1614359040000|2021-02-26 17:04:00|508.83|504.83|508.86|504.86|508.9|504.9|508.82|504.82|24
1614359050000|2021-02-26 17:04:10|508.87|504.87|508.76|504.76|508.89|504.89|508.75|504.75|27
1614359060000|2021-02-26 17:04:20|508.7|504.7|508.46|504.46|508.73|504.73|508.29|504.29|32
1614359070000|2021-02-26 17:04:30|508.47|504.47|508.6|504.6|508.63|504.63|508.21|504.21|33
1614359080000|2021-02-26 17:04:40|508.14|504.14|508.04|504.04|508.14|504.14|507.91|503.91|27
1614359090000|2021-02-26 17:04:50|508|504|507.95|503.95|508.04|504.04|507.92|503.92|25
1614359100000|2021-02-26 17:05:00|507.94|503.94|507.35|503.35|507.97|503.97|507.33|503.33|31
1614359110000|2021-02-26 17:05:10|507.32|503.32|506.81|502.81|507.32|503.32|506.78|502.78|34
1614359120000|2021-02-26 17:05:20|506.82|502.82|506.48|502.48|506.93|502.93|506.48|502.48|31
1614359130000|2021-02-26 17:05:30|506.35|502.35|506.45|502.45|506.45|502.45|505.93|501.93|32
1614359140000|2021-02-26 17:05:40|506.42|502.42|506.27|502.27|506.56|502.56|506.27|502.27|29
1614359150000|2021-02-26 17:05:50|506.38|502.38|506.32|502.32|506.39|502.39|506.3|502.3|24
1614359160000|2021-02-26 17:06:00|506.31|502.31|506.75|502.75|506.82|502.82|506.18|502.18|32
1614359170000|2021-02-26 17:06:10|506.8|502.8|507.3|503.3|507.3|503.3|506.8|502.8|31
1614359180000|2021-02-26 17:06:20|507.37|503.37|507.46|503.46|507.52|503.52|507.07|503.07|26
1614359190000|2021-02-26 17:06:30|507.45|503.45|507.53|503.53|507.6|503.6|507.34|503.34|34
1614359200000|2021-02-26 17:06:40|507.52|503.52|507.93|503.93|507.93|503.93|507.41|503.41|22
1614359210000|2021-02-26 17:06:50|508.02|504.02|508.03|504.03|508.07|504.07|507.9|503.9|26
1614359220000|2021-02-26 17:07:00|508|504|507.79|503.79|508.08|504.08|507.78|503.78|28
1614359230000|2021-02-26 17:07:10|507.8|503.8|507.5|503.5|507.8|503.8|507.46|503.46|30
1614359240000|2021-02-26 17:07:20|507.49|503.49|507.12|503.12|507.52|503.52|506.85|502.85|29
1614359250000|2021-02-26 17:07:30|507.03|503.03|507.12|503.12|507.19|503.19|506.9|502.9|26
1614359260000|2021-02-26 17:07:40|507.09|503.09|507.43|503.43|507.43|503.43|507.06|503.06|34
1614359270000|2021-02-26 17:07:50|507.47|503.47|507.28|503.28|507.51|503.51|507.22|503.22|30
1614359280000|2021-02-26 17:08:00|507.29|503.29|507.2|503.2|507.3|503.3|506.98|502.98|32
1614359290000|2021-02-26 17:08:10|507.21|503.21|507.57|503.57|507.65|503.65|507.18|503.18|25
1614359300000|2021-02-26 17:08:20|507.46|503.46|507.5|503.5|507.52|503.52|507.3|503.3|24
1614359310000|2021-02-26 17:08:30|507.52|503.52|507.67|503.67|507.67|503.67|507.5|503.5|17
1614359320000|2021-02-26 17:08:40|507.64|503.64|507.78|503.78|507.81|503.81|507.64|503.64|27
1614359330000|2021-02-26 17:08:50|507.77|503.77|508.23|504.23|508.32|504.32|507.75|503.75|32
1614359340000|2021-02-26 17:09:00|508.19|504.19|508.02|504.02|508.48|504.48|508.02|504.02|25
1614359350000|2021-02-26 17:09:10|508.07|504.07|507.68|503.68|508.09|504.09|507.66|503.66|36
1614359360000|2021-02-26 17:09:20|507.69|503.69|507.47|503.47|507.69|503.69|507.44|503.44|25
1614359370000|2021-02-26 17:09:30|507.49|503.49|507.4|503.4|507.55|503.55|507.32|503.32|29
1614359380000|2021-02-26 17:09:40|507.42|503.42|507.39|503.39|507.59|503.59|507.26|503.26|30
1614359390000|2021-02-26 17:09:50|507.38|503.38|507.4|503.4|507.4|503.4|507.28|503.28|31
1614359400000|2021-02-26 17:10:00|507.39|503.39|507.46|503.46|507.53|503.53|507.37|503.37|27
1614359410000|2021-02-26 17:10:10|507.48|503.48|507.33|503.33|507.49|503.49|507.15|503.15|26
1614359420000|2021-02-26 17:10:20|507.35|503.35|506.79|502.79|507.35|503.35|506.78|502.78|30
1614359430000|2021-02-26 17:10:30|506.75|502.75|506.77|502.77|506.82|502.82|506.67|502.67|33
1614359440000|2021-02-26 17:10:40|506.78|502.78|506.76|502.76|506.86|502.86|506.55|502.55|33
1614359450000|2021-02-26 17:10:50|506.72|502.72|506.78|502.78|506.89|502.89|506.66|502.66|28
1614359460000|2021-02-26 17:11:00|506.79|502.79|507.05|503.05|507.1|503.1|506.76|502.76|31
1614359470000|2021-02-26 17:11:10|507.06|503.06|507.22|503.22|507.46|503.46|507.01|503.01|30
1614359480000|2021-02-26 17:11:20|507.28|503.28|507.41|503.41|507.43|503.43|507.16|503.16|32
1614359490000|2021-02-26 17:11:30|507.43|503.43|507.07|503.07|507.45|503.45|506.97|502.97|36
1614359500000|2021-02-26 17:11:40|507.05|503.05|507.18|503.18|507.18|503.18|506.87|502.87|32
1614359510000|2021-02-26 17:11:50|507.21|503.21|506.84|502.84|507.22|503.22|506.81|502.81|34
1614359520000|2021-02-26 17:12:00|506.82|502.82|506.91|502.91|506.95|502.95|506.69|502.69|31
1614359530000|2021-02-26 17:12:10|506.92|502.92|506.42|502.42|506.95|502.95|506.42|502.42|32
1614359540000|2021-02-26 17:12:20|506.45|502.45|506.23|502.23|506.45|502.45|506.23|502.23|20
1614359550000|2021-02-26 17:12:30|506.17|502.17|506.03|502.03|506.2|502.2|505.82|501.82|32
1614359560000|2021-02-26 17:12:40|506.13|502.13|506.14|502.14|506.23|502.23|506.04|502.04|26
1614359570000|2021-02-26 17:12:50|506.15|502.15|506.09|502.09|506.27|502.27|506|502|34
1614359580000|2021-02-26 17:13:00|506.07|502.07|506.11|502.11|506.19|502.19|506.01|502.01|31
1614359590000|2021-02-26 17:13:10|506.1|502.1|505.98|501.98|506.17|502.17|505.98|501.98|20
1614359600000|2021-02-26 17:13:20|505.97|501.97|505.35|501.35|505.97|501.97|505.35|501.35|27
1614359610000|2021-02-26 17:13:30|505.34|501.34|505.66|501.66|505.73|501.73|505.33|501.33|31
1614359620000|2021-02-26 17:13:40|505.65|501.65|505.54|501.54|505.82|501.82|505.54|501.54|26
1614359630000|2021-02-26 17:13:50|505.5|501.5|505.21|501.21|505.51|501.51|505.21|501.21|23
1614359640000|2021-02-26 17:14:00|505.22|501.22|505.23|501.23|505.26|501.26|505.19|501.19|20
1614359650000|2021-02-26 17:14:10|505.22|501.22|505.77|501.77|505.77|501.77|505.22|501.22|33
1614359660000|2021-02-26 17:14:20|505.78|501.78|506.05|502.05|506.05|502.05|505.76|501.76|26
1614359670000|2021-02-26 17:14:30|505.95|501.95|505.33|501.33|506.13|502.13|505.28|501.28|29
1614359680000|2021-02-26 17:14:40|505.31|501.31|505.23|501.23|505.34|501.34|505.1|501.1|26
1614359690000|2021-02-26 17:14:50|505.25|501.25|505.62|501.62|505.82|501.82|505.2|501.2|30
1614359700000|2021-02-26 17:15:00|505.61|501.61|505.26|501.26|505.68|501.68|505.26|501.26|33
1614359710000|2021-02-26 17:15:10|505.21|501.21|505.12|501.12|505.3|501.3|505.09|501.09|26
1614359720000|2021-02-26 17:15:20|505.02|501.02|504.69|500.69|505.08|501.08|504.66|500.66|36
1614359730000|2021-02-26 17:15:30|504.73|500.73|504.57|500.57|504.81|500.81|504.56|500.56|33
1614359740000|2021-02-26 17:15:40|504.58|500.58|504.43|500.43|504.58|500.58|504.39|500.39|24
1614359750000|2021-02-26 17:15:50|504.42|500.42|504.22|500.22|504.45|500.45|504.2|500.2|31
1614359760000|2021-02-26 17:16:00|504.12|500.12|504.07|500.07|504.38|500.38|503.83|499.83|36
1614359770000|2021-02-26 17:16:10|504.26|500.26|503.9|499.9|504.31|500.31|503.87|499.87|29
1614359780000|2021-02-26 17:16:20|503.89|499.89|504.09|500.09|504.15|500.15|503.89|499.89|31
1614359790000|2021-02-26 17:16:30|504.1|500.1|504.17|500.17|504.17|500.17|504.07|500.07|28
1614359800000|2021-02-26 17:16:40|504.16|500.16|504.63|500.63|504.66|500.66|504.02|500.02|30
1614359810000|2021-02-26 17:16:50|504.59|500.59|504.93|500.93|504.97|500.97|504.59|500.59|27
1614359820000|2021-02-26 17:17:00|504.95|500.95|504.97|500.97|505|501|504.87|500.87|29
1614359830000|2021-02-26 17:17:10|504.98|500.98|504.79|500.79|504.98|500.98|504.61|500.61|34
1614359840000|2021-02-26 17:17:20|504.77|500.77|504.68|500.68|504.88|500.88|504.68|500.68|20
1614359850000|2021-02-26 17:17:30|504.73|500.73|504.61|500.61|504.73|500.73|504.53|500.53|26
1614359860000|2021-02-26 17:17:40|504.62|500.62|504.29|500.29|504.69|500.69|504.2|500.2|24
1614359870000|2021-02-26 17:17:50|504.25|500.25|504.09|500.09|504.28|500.28|504.09|500.09|18
1614359880000|2021-02-26 17:18:00|504.1|500.1|504.46|500.46|504.47|500.47|504.02|500.02|23
1614359890000|2021-02-26 17:18:10|504.47|500.47|504.13|500.13|504.47|500.47|504.13|500.13|20
1614359900000|2021-02-26 17:18:20|504.12|500.12|504.02|500.02|504.14|500.14|503.89|499.89|17
1614359910000|2021-02-26 17:18:30|504.03|500.03|504.29|500.29|504.33|500.33|504.03|500.03|28
1614359920000|2021-02-26 17:18:40|504.24|500.24|504.22|500.22|504.24|500.24|504.16|500.16|26
1614359930000|2021-02-26 17:18:50|504.23|500.23|504.31|500.31|504.31|500.31|504.1|500.1|24
1614359940000|2021-02-26 17:19:00|504.28|500.28|504.9|500.9|504.94|500.94|504.21|500.21|34
1614359950000|2021-02-26 17:19:10|504.99|500.99|505.27|501.27|505.44|501.44|504.9|500.9|28
1614359960000|2021-02-26 17:19:20|505.3|501.3|505.22|501.22|505.41|501.41|505.22|501.22|33
1614359970000|2021-02-26 17:19:30|505.21|501.21|505.09|501.09|505.26|501.26|504.98|500.98|21
1614359980000|2021-02-26 17:19:40|505.07|501.07|504.86|500.86|505.09|501.09|504.86|500.86|26
1614359990000|2021-02-26 17:19:50|504.9|500.9|504.75|500.75|504.9|500.9|504.59|500.59|22
1614360000000|2021-02-26 17:20:00|504.74|500.74|504.86|500.86|504.86|500.86|504.65|500.65|20
1614360010000|2021-02-26 17:20:10|504.89|500.89|505.18|501.18|505.18|501.18|504.87|500.87|32
1614360020000|2021-02-26 17:20:20|505.16|501.16|505.01|501.01|505.21|501.21|505|501|28
1614360030000|2021-02-26 17:20:30|505|501|505.2|501.2|505.23|501.23|504.95|500.95|25
1614360040000|2021-02-26 17:20:40|505.23|501.23|505.7|501.7|505.73|501.73|505.14|501.14|27
1614360050000|2021-02-26 17:20:50|505.73|501.73|506.13|502.13|506.13|502.13|505.72|501.72|25
1614360060000|2021-02-26 17:21:00|506.15|502.15|506.38|502.38|506.48|502.48|506.06|502.06|22
1614360070000|2021-02-26 17:21:10|506.41|502.41|506.5|502.5|506.78|502.78|506.33|502.33|26
1614360080000|2021-02-26 17:21:20|506.63|502.63|506.55|502.55|506.82|502.82|506.52|502.52|23
1614360090000|2021-02-26 17:21:30|506.68|502.68|506.51|502.51|506.69|502.69|506.5|502.5|22
1614360100000|2021-02-26 17:21:40|506.5|502.5|506.23|502.23|506.51|502.51|506.23|502.23|26
1614360110000|2021-02-26 17:21:50|506.19|502.19|505.69|501.69|506.21|502.21|505.69|501.69|26
1614360120000|2021-02-26 17:22:00|505.73|501.73|505.5|501.5|505.73|501.73|505.5|501.5|17
1614360130000|2021-02-26 17:22:10|505.48|501.48|505.32|501.32|505.48|501.48|505.3|501.3|19
1614360140000|2021-02-26 17:22:20|505.33|501.33|505.27|501.27|505.39|501.39|505.11|501.11|29
1614360150000|2021-02-26 17:22:30|505.26|501.26|505.5|501.5|505.64|501.64|505.16|501.16|32
1614360160000|2021-02-26 17:22:40|505.48|501.48|505.24|501.24|505.56|501.56|505.21|501.21|27
1614360170000|2021-02-26 17:22:50|505.25|501.25|505.19|501.19|505.32|501.32|505.19|501.19|19
1614360180000|2021-02-26 17:23:00|505.2|501.2|505.17|501.17|505.29|501.29|505.17|501.17|17
1614360190000|2021-02-26 17:23:10|505.18|501.18|505.22|501.22|505.24|501.24|505.18|501.18|13
1614360200000|2021-02-26 17:23:20|505.23|501.23|505.69|501.69|505.69|501.69|505.22|501.22|31
1614360210000|2021-02-26 17:23:30|505.68|501.68|505.81|501.81|505.81|501.81|505.68|501.68|18
1614360220000|2021-02-26 17:23:40|505.77|501.77|506.16|502.16|506.2|502.2|505.7|501.7|29
1614360230000|2021-02-26 17:23:50|506.1|502.1|506.61|502.61|506.61|502.61|506.1|502.1|22
1614360240000|2021-02-26 17:24:00|506.57|502.57|507.92|503.92|507.92|503.92|506.57|502.57|32
1614360250000|2021-02-26 17:24:10|507.89|503.89|508.6|504.6|508.7|504.7|507.89|503.89|29
1614360260000|2021-02-26 17:24:20|508.58|504.58|508.49|504.49|508.58|504.58|508.26|504.26|28
1614360270000|2021-02-26 17:24:30|508.57|504.57|508.63|504.63|508.68|504.68|508.57|504.57|31
1614360280000|2021-02-26 17:24:40|508.62|504.62|508.02|504.02|508.62|504.62|507.99|503.99|27
1614360290000|2021-02-26 17:24:50|508.1|504.1|507.64|503.64|508.1|504.1|507.64|503.64|36
1614360300000|2021-02-26 17:25:00|507.55|503.55|508|504|508.01|504.01|507.55|503.55|27
1614360310000|2021-02-26 17:25:10|507.99|503.99|507.96|503.96|508.17|504.17|507.86|503.86|18
1614360320000|2021-02-26 17:25:20|507.89|503.89|508.57|504.57|508.57|504.57|507.89|503.89|26
1614360330000|2021-02-26 17:25:30|508.55|504.55|508.46|504.46|508.55|504.55|508.36|504.36|33
1614360340000|2021-02-26 17:25:40|508.45|504.45|507.96|503.96|508.45|504.45|507.96|503.96|27
1614360350000|2021-02-26 17:25:50|508.03|504.03|507.76|503.76|508.03|504.03|507.66|503.66|25
1614360360000|2021-02-26 17:26:00|507.75|503.75|507.87|503.87|507.98|503.98|507.69|503.69|27
1614360370000|2021-02-26 17:26:10|507.89|503.89|507.71|503.71|507.89|503.89|507.61|503.61|25
1614360380000|2021-02-26 17:26:20|507.7|503.7|507.03|503.03|507.71|503.71|507.02|503.02|28
1614360390000|2021-02-26 17:26:30|507.02|503.02|506.53|502.53|507.02|503.02|506.53|502.53|27
1614360400000|2021-02-26 17:26:40|506.55|502.55|506.43|502.43|506.61|502.61|506.43|502.43|27
1614360410000|2021-02-26 17:26:50|506.44|502.44|506.07|502.07|506.45|502.45|505.95|501.95|29
1614360420000|2021-02-26 17:27:00|505.97|501.97|505.94|501.94|505.98|501.98|505.59|501.59|29
1614360430000|2021-02-26 17:27:10|505.61|501.61|505.37|501.37|505.61|501.61|505.37|501.37|16
1614360440000|2021-02-26 17:27:20|505.25|501.25|505.25|501.25|505.3|501.3|505.17|501.17|22
1614360450000|2021-02-26 17:27:30|505.26|501.26|504.89|500.89|505.3|501.3|504.84|500.84|21
1614360460000|2021-02-26 17:27:40|504.9|500.9|504.9|500.9|504.95|500.95|504.86|500.86|11
1614360470000|2021-02-26 17:27:50|504.92|500.92|504.68|500.68|504.92|500.92|504.68|500.68|10
1614360480000|2021-02-26 17:28:00|504.7|500.7|504.86|500.86|504.86|500.86|504.64|500.64|29
1614360490000|2021-02-26 17:28:10|504.85|500.85|504.65|500.65|504.94|500.94|504.63|500.63|24
1614360500000|2021-02-26 17:28:20|504.64|500.64|504.69|500.69|504.71|500.71|504.55|500.55|19
1614360510000|2021-02-26 17:28:30|504.68|500.68|504.94|500.94|504.96|500.96|504.68|500.68|22
1614360520000|2021-02-26 17:28:40|504.9|500.9|505.03|501.03|505.08|501.08|504.9|500.9|21
1614360530000|2021-02-26 17:28:50|505.02|501.02|504.71|500.71|505.02|501.02|504.69|500.69|26
1614360540000|2021-02-26 17:29:00|504.7|500.7|505.05|501.05|505.09|501.09|504.7|500.7|25
1614360550000|2021-02-26 17:29:10|505.03|501.03|505.29|501.29|505.29|501.29|504.88|500.88|31
1614360560000|2021-02-26 17:29:20|505.27|501.27|505.22|501.22|505.33|501.33|505.18|501.18|26
1614360570000|2021-02-26 17:29:30|505.19|501.19|505.02|501.02|505.19|501.19|504.97|500.97|29
1614360580000|2021-02-26 17:29:40|504.99|500.99|505.14|501.14|505.14|501.14|504.99|500.99|21
1614360590000|2021-02-26 17:29:50|505.08|501.08|505.06|501.06|505.1|501.1|505.01|501.01|19
1614360600000|2021-02-26 17:30:00|505.05|501.05|505.27|501.27|505.33|501.33|505.03|501.03|22
1614360610000|2021-02-26 17:30:10|505.28|501.28|505.47|501.47|505.49|501.49|505.28|501.28|23
1614360620000|2021-02-26 17:30:20|505.8|501.8|505.78|501.78|505.81|501.81|505.73|501.73|14
1614360630000|2021-02-26 17:30:30|505.8|501.8|505.88|501.88|506.05|502.05|505.76|501.76|21
1614360640000|2021-02-26 17:30:40|505.86|501.86|505.9|501.9|506.03|502.03|505.82|501.82|30
1614360650000|2021-02-26 17:30:50|505.91|501.91|505.86|501.86|506|502|505.81|501.81|23
1614360660000|2021-02-26 17:31:00|505.97|501.97|506.92|502.92|506.92|502.92|505.97|501.97|32
1614360670000|2021-02-26 17:31:10|506.93|502.93|506.74|502.74|506.94|502.94|506.63|502.63|23
1614360680000|2021-02-26 17:31:20|506.73|502.73|506.84|502.84|506.84|502.84|506.53|502.53|17
1614360690000|2021-02-26 17:31:30|506.82|502.82|506.75|502.75|506.84|502.84|506.73|502.73|20
1614360700000|2021-02-26 17:31:40|506.76|502.76|506.78|502.78|507.04|503.04|506.75|502.75|28
1614360710000|2021-02-26 17:31:50|506.82|502.82|506.84|502.84|506.99|502.99|506.8|502.8|22
1614360720000|2021-02-26 17:32:00|506.83|502.83|506.87|502.87|507.11|503.11|506.74|502.74|30
1614360730000|2021-02-26 17:32:10|506.83|502.83|507.55|503.55|507.55|503.55|506.8|502.8|30
1614360740000|2021-02-26 17:32:20|507.6|503.6|507.61|503.61|507.8|503.8|507.56|503.56|25
1614360750000|2021-02-26 17:32:30|507.62|503.62|507.73|503.73|507.73|503.73|507.47|503.47|20
1614360760000|2021-02-26 17:32:40|507.66|503.66|507.17|503.17|507.66|503.66|507.11|503.11|23
1614360770000|2021-02-26 17:32:50|507.18|503.18|507.58|503.58|507.58|503.58|507.16|503.16|35
1614360780000|2021-02-26 17:33:00|507.57|503.57|507.66|503.66|507.78|503.78|507.56|503.56|26
1614360790000|2021-02-26 17:33:10|507.14|503.14|507.37|503.37|507.62|503.62|507.14|503.14|25
1614360800000|2021-02-26 17:33:20|507.36|503.36|507.38|503.38|507.42|503.42|507.21|503.21|20
1614360810000|2021-02-26 17:33:30|507.37|503.37|507.75|503.75|507.8|503.8|507.37|503.37|21
1614360820000|2021-02-26 17:33:40|507.79|503.79|507.84|503.84|507.96|503.96|507.76|503.76|30
1614360830000|2021-02-26 17:33:50|507.87|503.87|508.03|504.03|508.03|504.03|507.84|503.84|28
1614360840000|2021-02-26 17:34:00|508|504|508.28|504.28|508.38|504.38|507.97|503.97|35
1614360850000|2021-02-26 17:34:10|508.27|504.27|507.98|503.98|508.27|504.27|507.9|503.9|31
1614360860000|2021-02-26 17:34:20|508|504|507.68|503.68|508|504|507.59|503.59|30
1614360870000|2021-02-26 17:34:30|507.66|503.66|507.2|503.2|507.66|503.66|507.14|503.14|30
1614360880000|2021-02-26 17:34:40|507.22|503.22|507.03|503.03|507.26|503.26|506.73|502.73|28
1614360890000|2021-02-26 17:34:50|506.93|502.93|506.78|502.78|506.96|502.96|506.77|502.77|19
1614360900000|2021-02-26 17:35:00|506.76|502.76|506.42|502.42|506.77|502.77|506.41|502.41|22
1614360910000|2021-02-26 17:35:10|506.43|502.43|506.48|502.48|506.62|502.62|506.41|502.41|29
1614360920000|2021-02-26 17:35:20|506.49|502.49|507.01|503.01|507.01|503.01|506.49|502.49|28
1614360930000|2021-02-26 17:35:30|506.97|502.97|506.99|502.99|507.18|503.18|506.76|502.76|29
1614360940000|2021-02-26 17:35:40|507|503|507.42|503.42|507.42|503.42|506.76|502.76|29
1614360950000|2021-02-26 17:35:50|507.41|503.41|507.63|503.63|507.63|503.63|507.35|503.35|27
1614360960000|2021-02-26 17:36:00|507.65|503.65|507.53|503.53|507.86|503.86|507.51|503.51|31
1614360970000|2021-02-26 17:36:10|507.54|503.54|507.51|503.51|507.69|503.69|507.42|503.42|28
1614360980000|2021-02-26 17:36:20|507.62|503.62|507.73|503.73|507.88|503.88|507.51|503.51|27
1614360990000|2021-02-26 17:36:30|507.69|503.69|507.45|503.45|507.73|503.73|507.41|503.41|28
1614361000000|2021-02-26 17:36:40|507.41|503.41|507.43|503.43|507.54|503.54|507.33|503.33|29
1614361010000|2021-02-26 17:36:50|507.4|503.4|507.17|503.17|507.45|503.45|507.14|503.14|29
1614361020000|2021-02-26 17:37:00|507.15|503.15|506.95|502.95|507.17|503.17|506.94|502.94|22
1614361030000|2021-02-26 17:37:10|506.98|502.98|506.35|502.35|506.98|502.98|506.35|502.35|29
1614361040000|2021-02-26 17:37:20|506.33|502.33|505.69|501.69|506.33|502.33|505.69|501.69|31
1614361050000|2021-02-26 17:37:30|505.67|501.67|505.37|501.37|505.68|501.68|505.2|501.2|30
1614361060000|2021-02-26 17:37:40|505.39|501.39|505.59|501.59|505.63|501.63|505.22|501.22|36
1614361070000|2021-02-26 17:37:50|505.58|501.58|505.36|501.36|505.6|501.6|505.36|501.36|26
1614361080000|2021-02-26 17:38:00|505.34|501.34|505.35|501.35|505.54|501.54|505.3|501.3|33
1614361090000|2021-02-26 17:38:10|505.36|501.36|505.69|501.69|505.69|501.69|505.35|501.35|28
1614361100000|2021-02-26 17:38:20|505.66|501.66|505.59|501.59|505.66|501.66|505.55|501.55|21
1614361110000|2021-02-26 17:38:30|505.6|501.6|505.97|501.97|505.97|501.97|505.58|501.58|25
1614361120000|2021-02-26 17:38:40|505.99|501.99|505.99|501.99|506.09|502.09|505.87|501.87|25
1614361130000|2021-02-26 17:38:50|505.98|501.98|506.05|502.05|506.08|502.08|505.96|501.96|28
1614361140000|2021-02-26 17:39:00|506.06|502.06|506.33|502.33|506.57|502.57|506.06|502.06|35
1614361150000|2021-02-26 17:39:10|506.32|502.32|506.04|502.04|506.32|502.32|506.01|502.01|28
1614361160000|2021-02-26 17:39:20|506.05|502.05|505.72|501.72|506.05|502.05|505.71|501.71|32
1614361170000|2021-02-26 17:39:30|505.74|501.74|505.83|501.83|505.84|501.84|505.71|501.71|31
1614361180000|2021-02-26 17:39:40|505.85|501.85|505.67|501.67|506.12|502.12|505.67|501.67|35
1614361190000|2021-02-26 17:39:50|505.63|501.63|505.22|501.22|505.63|501.63|505.17|501.17|27
1614361200000|2021-02-26 17:40:00|505.21|501.21|505.06|501.06|505.27|501.27|505.06|501.06|24
1614361210000|2021-02-26 17:40:10|505.05|501.05|504.97|500.97|505.06|501.06|504.96|500.96|16
1614361220000|2021-02-26 17:40:20|504.98|500.98|505.11|501.11|505.2|501.2|504.97|500.97|27
1614361230000|2021-02-26 17:40:30|505.12|501.12|504.79|500.79|505.2|501.2|504.77|500.77|33
1614361240000|2021-02-26 17:40:40|504.76|500.76|504.86|500.86|504.86|500.86|504.62|500.62|26
1614361250000|2021-02-26 17:40:50|504.87|500.87|504.88|500.88|505.05|501.05|504.84|500.84|30
1614361260000|2021-02-26 17:41:00|504.9|500.9|504.84|500.84|504.9|500.9|504.82|500.82|28
1614361270000|2021-02-26 17:41:10|504.85|500.85|504.88|500.88|504.89|500.89|504.81|500.81|27
1614361280000|2021-02-26 17:41:20|504.86|500.86|504.62|500.62|504.86|500.86|504.62|500.62|24
1614361290000|2021-02-26 17:41:30|504.63|500.63|504.57|500.57|504.63|500.63|504.48|500.48|26
1614361300000|2021-02-26 17:41:40|504.52|500.52|504.47|500.47|504.52|500.52|504.43|500.43|23
1614361310000|2021-02-26 17:41:50|504.44|500.44|504.02|500.02|504.47|500.47|504.02|500.02|28
1614361320000|2021-02-26 17:42:00|504.12|500.12|504.16|500.16|504.3|500.3|504.02|500.02|21
1614361330000|2021-02-26 17:42:10|504.15|500.15|504.03|500.03|504.15|500.15|504.03|500.03|19
1614361340000|2021-02-26 17:42:20|504.01|500.01|503.96|499.96|504.03|500.03|503.95|499.95|29
1614361350000|2021-02-26 17:42:30|503.95|499.95|503.84|499.84|503.99|499.99|503.84|499.84|34
1614361360000|2021-02-26 17:42:40|503.85|499.85|503.84|499.84|503.85|499.85|503.84|499.84|6
1614361370000|2021-02-26 17:42:50|503.85|499.85|503.44|499.44|503.85|499.85|503.4|499.4|17
1614361380000|2021-02-26 17:43:00|503.45|499.45|503.95|499.95|503.95|499.95|503.44|499.44|34
1614361390000|2021-02-26 17:43:10|503.93|499.93|503.81|499.81|503.95|499.95|503.79|499.79|26
1614361400000|2021-02-26 17:43:20|503.89|499.89|504.33|500.33|504.47|500.47|503.81|499.81|31
1614361410000|2021-02-26 17:43:30|504.4|500.4|504.56|500.56|504.61|500.61|504.35|500.35|26
1614361420000|2021-02-26 17:43:40|504.55|500.55|504.38|500.38|504.56|500.56|504.33|500.33|15
1614361430000|2021-02-26 17:43:50|504.37|500.37|504.48|500.48|504.71|500.71|504.37|500.37|30
1614361440000|2021-02-26 17:44:00|504.51|500.51|504.36|500.36|504.51|500.51|504.24|500.24|31
1614361450000|2021-02-26 17:44:10|504.35|500.35|504.79|500.79|504.83|500.83|504.34|500.34|33
1614361460000|2021-02-26 17:44:20|504.8|500.8|505|501|505.02|501.02|504.52|500.52|36
1614361470000|2021-02-26 17:44:30|504.97|500.97|504.87|500.87|504.98|500.98|504.75|500.75|31
1614361480000|2021-02-26 17:44:40|504.9|500.9|504.83|500.83|505.07|501.07|504.72|500.72|32
1614361490000|2021-02-26 17:44:50|504.74|500.74|504.57|500.57|504.78|500.78|504.45|500.45|30
1614361500000|2021-02-26 17:45:00|504.56|500.56|504.68|500.68|504.75|500.75|504.56|500.56|36
1614361510000|2021-02-26 17:45:10|504.72|500.72|504.18|500.18|504.75|500.75|504.18|500.18|30
1614361520000|2021-02-26 17:45:20|504.15|500.15|504.25|500.25|504.43|500.43|504.1|500.1|31
1614361530000|2021-02-26 17:45:30|504.26|500.26|504.18|500.18|504.27|500.27|503.96|499.96|31
1614361540000|2021-02-26 17:45:40|504.13|500.13|504.03|500.03|504.26|500.26|504.02|500.02|34
1614361550000|2021-02-26 17:45:50|503.79|499.79|503.69|499.69|503.89|499.89|503.65|499.65|24
1614361560000|2021-02-26 17:46:00|503.65|499.65|503.49|499.49|503.73|499.73|503.47|499.47|34
1614361570000|2021-02-26 17:46:10|503.53|499.53|503.07|499.07|503.53|499.53|503.03|499.03|25
1614361580000|2021-02-26 17:46:20|503.08|499.08|503.04|499.04|503.27|499.27|503.04|499.04|27
1614361590000|2021-02-26 17:46:30|503.05|499.05|502.75|498.75|503.05|499.05|502.71|498.71|27
1614361600000|2021-02-26 17:46:40|502.76|498.76|502.44|498.44|502.76|498.76|502.4|498.4|23
1614361610000|2021-02-26 17:46:50|502.25|498.25|502.62|498.62|502.72|498.72|502.21|498.21|26
1614361620000|2021-02-26 17:47:00|502.63|498.63|502.28|498.28|502.63|498.63|502.25|498.25|30
1614361630000|2021-02-26 17:47:10|502.27|498.27|501.87|497.87|502.28|498.28|501.73|497.73|33
1614361640000|2021-02-26 17:47:20|501.92|497.92|502.18|498.18|502.27|498.27|501.91|497.91|31
1614361650000|2021-02-26 17:47:30|502.23|498.23|501.89|497.89|502.23|498.23|501.84|497.84|31
1614361660000|2021-02-26 17:47:40|501.93|497.93|502.13|498.13|502.13|498.13|501.85|497.85|24
1614361670000|2021-02-26 17:47:50|502.14|498.14|502.21|498.21|502.22|498.22|502.14|498.14|16
1614361680000|2021-02-26 17:48:00|502.2|498.2|502.36|498.36|502.36|498.36|502.05|498.05|29
1614361690000|2021-02-26 17:48:10|502.34|498.34|502.26|498.26|502.39|498.39|502.25|498.25|19
1614361700000|2021-02-26 17:48:20|502.25|498.25|502.14|498.14|502.25|498.25|501.96|497.96|30
1614361710000|2021-02-26 17:48:30|502.16|498.16|502.02|498.02|502.16|498.16|501.83|497.83|24
1614361720000|2021-02-26 17:48:40|501.89|497.89|501.49|497.49|501.95|497.95|501.37|497.37|21
1614361730000|2021-02-26 17:48:50|501.43|497.43|501.23|497.23|501.6|497.6|501.21|497.21|35
1614361740000|2021-02-26 17:49:00|501.24|497.24|501.71|497.71|501.71|497.71|501.24|497.24|33
1614361750000|2021-02-26 17:49:10|501.73|497.73|501.56|497.56|501.79|497.79|501.46|497.46|33
1614361760000|2021-02-26 17:49:20|501.57|497.57|501.62|497.62|501.8|497.8|501.57|497.57|21
1614361770000|2021-02-26 17:49:30|501.61|497.61|501.5|497.5|501.71|497.71|501.49|497.49|26
1614361780000|2021-02-26 17:49:40|501.51|497.51|501.56|497.56|501.59|497.59|501.38|497.38|30
1614361790000|2021-02-26 17:49:50|501.64|497.64|501.75|497.75|501.85|497.85|501.64|497.64|30
1614361800000|2021-02-26 17:50:00|501.76|497.76|501.79|497.79|502.05|498.05|501.66|497.66|32
1614361810000|2021-02-26 17:50:10|501.82|497.82|502.15|498.15|502.15|498.15|501.82|497.82|37
1614361820000|2021-02-26 17:50:20|502.16|498.16|501.95|497.95|502.17|498.17|501.91|497.91|23
1614361830000|2021-02-26 17:50:30|501.96|497.96|502.39|498.39|502.44|498.44|501.95|497.95|32
1614361840000|2021-02-26 17:50:40|502.4|498.4|502.6|498.6|502.6|498.6|502.4|498.4|26
1614361850000|2021-02-26 17:50:50|502.62|498.62|502.95|498.95|502.98|498.98|502.59|498.59|34
1614361860000|2021-02-26 17:51:00|502.89|498.89|502.76|498.76|502.98|498.98|502.65|498.65|35
1614361870000|2021-02-26 17:51:10|502.68|498.68|502.14|498.14|502.68|498.68|502.14|498.14|30
1614361880000|2021-02-26 17:51:20|502.11|498.11|502.3|498.3|502.51|498.51|502.11|498.11|32
1614361890000|2021-02-26 17:51:30|502.31|498.31|502.68|498.68|502.7|498.7|502.25|498.25|34
1614361900000|2021-02-26 17:51:40|502.74|498.74|502.57|498.57|502.76|498.76|502.53|498.53|23
1614361910000|2021-02-26 17:51:50|502.56|498.56|502.61|498.61|502.69|498.69|502.56|498.56|31
1614361920000|2021-02-26 17:52:00|502.65|498.65|503.11|499.11|503.22|499.22|502.65|498.65|36
1614361930000|2021-02-26 17:52:10|503.14|499.14|503.34|499.34|503.46|499.46|503.02|499.02|35
1614361940000|2021-02-26 17:52:20|503.4|499.4|503.29|499.29|503.42|499.42|503.28|499.28|35
1614361950000|2021-02-26 17:52:30|503.27|499.27|503.08|499.08|503.31|499.31|503.03|499.03|34
1614361960000|2021-02-26 17:52:40|503.09|499.09|503.16|499.16|503.27|499.27|503.02|499.02|24
1614361970000|2021-02-26 17:52:50|503.17|499.17|503.18|499.18|503.27|499.27|503.04|499.04|26
1614361980000|2021-02-26 17:53:00|503.19|499.19|503.19|499.19|503.23|499.23|503.16|499.16|27
1614361990000|2021-02-26 17:53:10|503.18|499.18|503.68|499.68|503.68|499.68|503.16|499.16|27
1614362000000|2021-02-26 17:53:20|503.69|499.69|503.6|499.6|503.84|499.84|503.54|499.54|30
1614362010000|2021-02-26 17:53:30|503.46|499.46|503.45|499.45|503.52|499.52|503.44|499.44|26
1614362020000|2021-02-26 17:53:40|503.47|499.47|503.32|499.32|503.47|499.47|503.29|499.29|21
1614362030000|2021-02-26 17:53:50|503.38|499.38|503.58|499.58|503.64|499.64|503.33|499.33|30
1614362040000|2021-02-26 17:54:00|503.57|499.57|503.43|499.43|503.57|499.57|503.38|499.38|25
1614362050000|2021-02-26 17:54:10|503.42|499.42|503.09|499.09|503.46|499.46|503.03|499.03|24
1614362060000|2021-02-26 17:54:20|503.1|499.1|502.78|498.78|503.1|499.1|502.66|498.66|23
1614362070000|2021-02-26 17:54:30|502.8|498.8|502.83|498.83|503.06|499.06|502.79|498.79|32
1614362080000|2021-02-26 17:54:40|502.82|498.82|502.74|498.74|502.84|498.84|502.71|498.71|35
1614362090000|2021-02-26 17:54:50|502.78|498.78|502.84|498.84|502.93|498.93|502.71|498.71|30
1614362100000|2021-02-26 17:55:00|502.9|498.9|502.39|498.39|502.9|498.9|502.33|498.33|33
1614362110000|2021-02-26 17:55:10|502.37|498.37|501.87|497.87|502.41|498.41|501.84|497.84|26
1614362120000|2021-02-26 17:55:20|501.81|497.81|502.29|498.29|502.3|498.3|501.81|497.81|27
1614362130000|2021-02-26 17:55:30|502.28|498.28|502.24|498.24|502.42|498.42|502.01|498.01|28
1614362140000|2021-02-26 17:55:40|502.37|498.37|502.44|498.44|502.46|498.46|502.27|498.27|25
1614362150000|2021-02-26 17:55:50|502.4|498.4|502.79|498.79|502.82|498.82|502.4|498.4|29
1614362160000|2021-02-26 17:56:00|502.82|498.82|502.66|498.66|502.87|498.87|502.44|498.44|27
1614362170000|2021-02-26 17:56:10|502.64|498.64|502.3|498.3|502.68|498.68|502.24|498.24|24
1614362180000|2021-02-26 17:56:20|502.31|498.31|501.77|497.77|502.56|498.56|501.77|497.77|32
1614362190000|2021-02-26 17:56:30|501.72|497.72|502.09|498.09|502.18|498.18|501.72|497.72|29
1614362200000|2021-02-26 17:56:40|502.05|498.05|502.06|498.06|502.08|498.08|502.02|498.02|28
1614362210000|2021-02-26 17:56:50|502.02|498.02|501.9|497.9|502.05|498.05|501.48|497.48|28
1614362220000|2021-02-26 17:57:00|501.91|497.91|501.57|497.57|501.95|497.95|501.57|497.57|30
1614362230000|2021-02-26 17:57:10|501.56|497.56|501.5|497.5|501.57|497.57|501.35|497.35|27
1614362240000|2021-02-26 17:57:20|501.51|497.51|501.41|497.41|501.66|497.66|501.4|497.4|34
1614362250000|2021-02-26 17:57:30|501.32|497.32|501.57|497.57|501.63|497.63|501.32|497.32|20
1614362260000|2021-02-26 17:57:40|501.54|497.54|501.5|497.5|501.56|497.56|501.46|497.46|28
1614362270000|2021-02-26 17:57:50|501.55|497.55|501.41|497.41|501.55|497.55|501.4|497.4|18
1614362280000|2021-02-26 17:58:00|501.4|497.4|501.6|497.6|501.63|497.63|501.38|497.38|25
1614362290000|2021-02-26 17:58:10|501.56|497.56|501.82|497.82|501.86|497.86|501.55|497.55|33
1614362300000|2021-02-26 17:58:20|501.81|497.81|501.86|497.86|501.89|497.89|501.8|497.8|22
1614362310000|2021-02-26 17:58:30|501.85|497.85|501.56|497.56|501.89|497.89|501.56|497.56|24
1614362320000|2021-02-26 17:58:40|501.57|497.57|501.89|497.89|501.94|497.94|501.57|497.57|20
1614362330000|2021-02-26 17:58:50|501.9|497.9|502.34|498.34|502.34|498.34|501.9|497.9|31
1614362340000|2021-02-26 17:59:00|502.33|498.33|502.65|498.65|502.72|498.72|502.31|498.31|31
1614362350000|2021-02-26 17:59:10|502.73|498.73|502.79|498.79|502.93|498.93|502.72|498.72|27
1614362360000|2021-02-26 17:59:20|502.74|498.74|502.62|498.62|502.8|498.8|502.36|498.36|31
1614362370000|2021-02-26 17:59:30|502.63|498.63|502.47|498.47|502.63|498.63|502.4|498.4|17
1614362380000|2021-02-26 17:59:40|502.46|498.46|502.35|498.35|502.46|498.46|502.34|498.34|18
1614362390000|2021-02-26 17:59:50|502.26|498.26|502.04|498.04|502.26|498.26|502.01|498.01|17
1614362400000|2021-02-26 18:00:00|502.05|498.05|502.49|498.49|502.49|498.49|502|498|29
1614362410000|2021-02-26 18:00:10|502.6|498.6|502.77|498.77|503.05|499.05|502.59|498.59|30
1614362420000|2021-02-26 18:00:20|502.83|498.83|502.93|498.93|503.26|499.26|502.8|498.8|32
1614362430000|2021-02-26 18:00:30|502.94|498.94|503.01|499.01|503.11|499.11|502.84|498.84|22
1614362440000|2021-02-26 18:00:40|503.18|499.18|504.48|500.48|504.54|500.54|503.1|499.1|19
1614362450000|2021-02-26 18:00:50|504.38|500.38|504.53|500.53|504.79|500.79|504.29|500.29|23
1614362460000|2021-02-26 18:01:00|504.76|500.76|504.82|500.82|504.95|500.95|504.67|500.67|28
1614362470000|2021-02-26 18:01:10|504.72|500.72|504.96|500.96|505.02|501.02|504.59|500.59|27
1614362480000|2021-02-26 18:01:20|504.97|500.97|504.97|500.97|505.1|501.1|504.97|500.97|20
1614362490000|2021-02-26 18:01:30|505|501|504.79|500.79|505|501|504.76|500.76|24
1614362500000|2021-02-26 18:01:40|504.56|500.56|504.84|500.84|504.91|500.91|504.5|500.5|29
1614362510000|2021-02-26 18:01:50|504.86|500.86|504.78|500.78|504.86|500.86|504.75|500.75|25
1614362520000|2021-02-26 18:02:00|504.82|500.82|504.59|500.59|504.84|500.84|504.58|500.58|35
1614362530000|2021-02-26 18:02:10|504.63|500.63|504.58|500.58|504.7|500.7|504.46|500.46|33
1614362540000|2021-02-26 18:02:20|504.59|500.59|504.18|500.18|504.6|500.6|504.12|500.12|33
1614362550000|2021-02-26 18:02:30|504.15|500.15|504.27|500.27|504.27|500.27|504.15|500.15|30
1614362560000|2021-02-26 18:02:40|504.17|500.17|504.4|500.4|504.4|500.4|504.13|500.13|34
1614362570000|2021-02-26 18:02:50|504.45|500.45|505.02|501.02|505.2|501.2|504.45|500.45|28
1614362580000|2021-02-26 18:03:00|504.97|500.97|505.07|501.07|505.19|501.19|504.97|500.97|33
1614362590000|2021-02-26 18:03:10|505.08|501.08|505.1|501.1|505.18|501.18|504.98|500.98|26
1614362600000|2021-02-26 18:03:20|505.11|501.11|505.05|501.05|505.19|501.19|505.02|501.02|22
1614362610000|2021-02-26 18:03:30|504.99|500.99|505.64|501.64|505.64|501.64|504.89|500.89|33
1614362620000|2021-02-26 18:03:40|505.69|501.69|505.95|501.95|505.95|501.95|505.64|501.64|18
1614362630000|2021-02-26 18:03:50|505.94|501.94|506.15|502.15|506.16|502.16|505.92|501.92|17
1614362640000|2021-02-26 18:04:00|506.14|502.14|505.82|501.82|506.14|502.14|505.71|501.71|28
1614362650000|2021-02-26 18:04:10|505.81|501.81|505.72|501.72|505.81|501.81|505.66|501.66|21
1614362660000|2021-02-26 18:04:20|505.71|501.71|506.1|502.1|506.1|502.1|505.71|501.71|31
1614362670000|2021-02-26 18:04:30|506.09|502.09|505.99|501.99|506.11|502.11|505.83|501.83|21
1614362680000|2021-02-26 18:04:40|505.93|501.93|505.83|501.83|505.99|501.99|505.8|501.8|16
1614362690000|2021-02-26 18:04:50|505.8|501.8|505.93|501.93|505.93|501.93|505.72|501.72|27
1614362700000|2021-02-26 18:05:00|505.92|501.92|505.92|501.92|505.95|501.95|505.71|501.71|27
1614362710000|2021-02-26 18:05:10|505.91|501.91|505.79|501.79|505.94|501.94|505.79|501.79|25
1614362720000|2021-02-26 18:05:20|505.8|501.8|505.83|501.83|505.86|501.86|505.8|501.8|18
1614362730000|2021-02-26 18:05:30|505.84|501.84|505.84|501.84|505.84|501.84|505.83|501.83|3
1614362740000|2021-02-26 18:05:40|505.82|501.82|505.82|501.82|505.82|501.82|505.8|501.8|6
1614362750000|2021-02-26 18:05:50|505.83|501.83|505.74|501.74|505.83|501.83|505.74|501.74|15
1614362760000|2021-02-26 18:06:00|505.71|501.71|505.99|501.99|506.05|502.05|505.71|501.71|28
1614362770000|2021-02-26 18:06:10|505.98|501.98|506.18|502.18|506.18|502.18|505.98|501.98|14
1614362780000|2021-02-26 18:06:20|506.19|502.19|506.79|502.79|506.8|502.8|506.19|502.19|31
1614362790000|2021-02-26 18:06:30|506.78|502.78|506.94|502.94|506.95|502.95|506.77|502.77|22
1614362800000|2021-02-26 18:06:40|506.98|502.98|506.94|502.94|507.08|503.08|506.94|502.94|25
1614362810000|2021-02-26 18:06:50|506.95|502.95|507.11|503.11|507.18|503.18|506.95|502.95|21
1614362820000|2021-02-26 18:07:00|507.04|503.04|506.97|502.97|507.09|503.09|506.91|502.91|24
1614362830000|2021-02-26 18:07:10|506.91|502.91|507.61|503.61|507.61|503.61|506.88|502.88|19
1614362840000|2021-02-26 18:07:20|507.56|503.56|507.45|503.45|507.71|503.71|507.38|503.38|26
1614362850000|2021-02-26 18:07:30|507.47|503.47|507.53|503.53|507.55|503.55|507.41|503.41|27
1614362860000|2021-02-26 18:07:40|507.49|503.49|507.71|503.71|507.76|503.76|507.44|503.44|23
1614362870000|2021-02-26 18:07:50|507.74|503.74|507.7|503.7|507.74|503.74|507.49|503.49|25
1614362880000|2021-02-26 18:08:00|507.69|503.69|507.61|503.61|507.69|503.69|507.5|503.5|21
1614362890000|2021-02-26 18:08:10|507.6|503.6|507.6|503.6|507.6|503.6|507.39|503.39|15
1614362900000|2021-02-26 18:08:20|507.61|503.61|507.58|503.58|507.62|503.62|507.41|503.41|26
1614362910000|2021-02-26 18:08:30|507.57|503.57|507.58|503.58|507.61|503.61|507.56|503.56|15
1614362920000|2021-02-26 18:08:40|507.57|503.57|507.59|503.59|507.6|503.6|507.57|503.57|5
1614362930000|2021-02-26 18:08:50|507.6|503.6|507.61|503.61|507.61|503.61|507.6|503.6|6
1614362940000|2021-02-26 18:09:00|507.62|503.62|507.72|503.72|507.82|503.82|507.62|503.62|15
1614362950000|2021-02-26 18:09:10|507.75|503.75|507.97|503.97|508.05|504.05|507.75|503.75|27
1614362960000|2021-02-26 18:09:20|508.01|504.01|507.92|503.92|508.06|504.06|507.89|503.89|22
1614362970000|2021-02-26 18:09:30|507.9|503.9|508.24|504.24|508.25|504.25|507.87|503.87|26
1614362980000|2021-02-26 18:09:40|508.19|504.19|507.97|503.97|508.19|504.19|507.97|503.97|15
1614362990000|2021-02-26 18:09:50|508|504|508.14|504.14|508.16|504.16|507.99|503.99|24
1614363000000|2021-02-26 18:10:00|508.15|504.15|508.03|504.03|508.15|504.15|508.03|504.03|12
1614363010000|2021-02-26 18:10:10|508.07|504.07|507.97|503.97|508.12|504.12|507.96|503.96|25
1614363020000|2021-02-26 18:10:20|507.96|503.96|507.97|503.97|508.11|504.11|507.96|503.96|16
1614363030000|2021-02-26 18:10:30|507.95|503.95|507.76|503.76|507.98|503.98|507.76|503.76|18
1614363040000|2021-02-26 18:10:40|507.81|503.81|507.66|503.66|507.81|503.81|507.54|503.54|32
1614363050000|2021-02-26 18:10:50|507.68|503.68|507.81|503.81|507.86|503.86|507.55|503.55|21
1614363060000|2021-02-26 18:11:00|507.79|503.79|507.93|503.93|507.96|503.96|507.72|503.72|22
1614363070000|2021-02-26 18:11:10|507.91|503.91|508.41|504.41|508.41|504.41|507.9|503.9|28
1614363080000|2021-02-26 18:11:20|508.45|504.45|508.39|504.39|508.53|504.53|508.35|504.35|21
1614363090000|2021-02-26 18:11:30|508.4|504.4|508.05|504.05|508.4|504.4|507.87|503.87|25
1614363100000|2021-02-26 18:11:40|508.08|504.08|508.5|504.5|508.55|504.55|508.08|504.08|29
1614363110000|2021-02-26 18:11:50|508.51|504.51|508.7|504.7|508.72|504.72|508.49|504.49|25
1614363120000|2021-02-26 18:12:00|508.68|504.68|508.95|504.95|509.08|505.08|508.68|504.68|22
1614363130000|2021-02-26 18:12:10|508.92|504.92|509.06|505.06|509.11|505.11|508.92|504.92|27
1614363140000|2021-02-26 18:12:20|509.04|505.04|508.28|504.28|509.06|505.06|508.28|504.28|31
1614363150000|2021-02-26 18:12:30|508.15|504.15|508.56|504.56|508.61|504.61|508.14|504.14|28
1614363160000|2021-02-26 18:12:40|508.53|504.53|508.78|504.78|508.78|504.78|508.47|504.47|26
1614363170000|2021-02-26 18:12:50|508.79|504.79|508.65|504.65|508.86|504.86|508.54|504.54|27
1614363180000|2021-02-26 18:13:00|508.63|504.63|508.6|504.6|508.65|504.65|508.58|504.58|23
1614363190000|2021-02-26 18:13:10|508.62|504.62|508.44|504.44|508.63|504.63|508.43|504.43|23
1614363200000|2021-02-26 18:13:20|508.5|504.5|508.46|504.46|508.57|504.57|508.07|504.07|32
1614363210000|2021-02-26 18:13:30|508.45|504.45|508.5|504.5|508.58|504.58|508.37|504.37|22
1614363220000|2021-02-26 18:13:40|508.49|504.49|508.41|504.41|508.51|504.51|508.39|504.39|18
1614363230000|2021-02-26 18:13:50|508.42|504.42|508.28|504.28|508.42|504.42|508.24|504.24|25
1614363240000|2021-02-26 18:14:00|508.27|504.27|508.33|504.33|508.35|504.35|508.27|504.27|14
1614363250000|2021-02-26 18:14:10|508.32|504.32|508.45|504.45|508.45|504.45|508.25|504.25|19
1614363260000|2021-02-26 18:14:20|508.46|504.46|508.52|504.52|508.72|504.72|508.46|504.46|24
1614363270000|2021-02-26 18:14:30|508.49|504.49|508.54|504.54|508.56|504.56|508.42|504.42|24
1614363280000|2021-02-26 18:14:40|508.55|504.55|508.41|504.41|508.55|504.55|508.34|504.34|19
1614363290000|2021-02-26 18:14:50|508.4|504.4|508.44|504.44|508.45|504.45|508.34|504.34|22
1614363300000|2021-02-26 18:15:00|508.41|504.41|508.66|504.66|508.76|504.76|508.41|504.41|17
1614363310000|2021-02-26 18:15:10|508.68|504.68|509.02|505.02|509.02|505.02|508.61|504.61|27
1614363320000|2021-02-26 18:15:20|508.97|504.97|509.71|505.71|509.71|505.71|508.97|504.97|24
1614363330000|2021-02-26 18:15:30|509.7|505.7|510.55|506.55|510.56|506.56|509.61|505.61|26
1614363340000|2021-02-26 18:15:40|510.56|506.56|510.41|506.41|510.58|506.58|510.24|506.24|36
1614363350000|2021-02-26 18:15:50|510.42|506.42|510.34|506.34|510.55|506.55|510.28|506.28|30
1614363360000|2021-02-26 18:16:00|510.37|506.37|510.57|506.57|510.65|506.65|510.31|506.31|33
1614363370000|2021-02-26 18:16:10|510.54|506.54|510.28|506.28|510.56|506.56|510.22|506.22|29
1614363380000|2021-02-26 18:16:20|510.32|506.32|510.28|506.28|510.32|506.32|510.06|506.06|26
1614363390000|2021-02-26 18:16:30|510.29|506.29|510.56|506.56|510.56|506.56|510.28|506.28|20
1614363400000|2021-02-26 18:16:40|510.57|506.57|510.61|506.61|510.67|506.67|510.52|506.52|18
1614363410000|2021-02-26 18:16:50|510.64|506.64|510.02|506.02|510.65|506.65|509.98|505.98|29
1614363420000|2021-02-26 18:17:00|510.07|506.07|510.12|506.12|510.28|506.28|510|506|25
1614363430000|2021-02-26 18:17:10|510.13|506.13|509.87|505.87|510.13|506.13|509.73|505.73|27
1614363440000|2021-02-26 18:17:20|509.83|505.83|510.03|506.03|510.04|506.04|509.77|505.77|34
1614363450000|2021-02-26 18:17:30|510.01|506.01|509.59|505.59|510.09|506.09|509.55|505.55|26
1614363460000|2021-02-26 18:17:40|509.58|505.58|508.75|504.75|509.58|505.58|508.73|504.73|28
1614363470000|2021-02-26 18:17:50|508.74|504.74|508.1|504.1|508.74|504.74|508.08|504.08|23
1614363480000|2021-02-26 18:18:00|508.12|504.12|508.42|504.42|508.42|504.42|508.12|504.12|31
1614363490000|2021-02-26 18:18:10|508.29|504.29|507.57|503.57|508.56|504.56|507.55|503.55|37
1614363500000|2021-02-26 18:18:20|507.56|503.56|507.05|503.05|507.56|503.56|507.02|503.02|25
1614363510000|2021-02-26 18:18:30|507.07|503.07|506.26|502.26|507.17|503.17|506.26|502.26|34
1614363520000|2021-02-26 18:18:40|506.23|502.23|505.33|501.33|506.25|502.25|505.33|501.33|25
1614363530000|2021-02-26 18:18:50|505.34|501.34|505.49|501.49|505.51|501.51|505.15|501.15|28
1614363540000|2021-02-26 18:19:00|505.59|501.59|505.16|501.16|505.69|501.69|505.16|501.16|39
1614363550000|2021-02-26 18:19:10|505.35|501.35|505.24|501.24|505.38|501.38|505.14|501.14|29
1614363560000|2021-02-26 18:19:20|505.25|501.25|505.35|501.35|505.35|501.35|505.25|501.25|16
1614363570000|2021-02-26 18:19:30|505.34|501.34|504.71|500.71|505.35|501.35|504.7|500.7|25
1614363580000|2021-02-26 18:19:40|504.7|500.7|504.52|500.52|504.81|500.81|504.43|500.43|30
1614363590000|2021-02-26 18:19:50|504.55|500.55|504.38|500.38|504.58|500.58|504.34|500.34|27
1614363600000|2021-02-26 18:20:00|504.39|500.39|505.04|501.04|505.1|501.1|504.38|500.38|33
1614363610000|2021-02-26 18:20:10|505|501|505.12|501.12|505.37|501.37|504.98|500.98|28
1614363620000|2021-02-26 18:20:20|505.01|501.01|505.29|501.29|505.46|501.46|504.77|500.77|35
1614363630000|2021-02-26 18:20:30|505.28|501.28|505.36|501.36|505.42|501.42|505.19|501.19|32
1614363640000|2021-02-26 18:20:40|505.51|501.51|505.79|501.79|505.8|501.8|505.31|501.31|30
1614363650000|2021-02-26 18:20:50|505.77|501.77|505.97|501.97|505.98|501.98|505.7|501.7|25
1614363660000|2021-02-26 18:21:00|505.96|501.96|505.59|501.59|505.96|501.96|505.39|501.39|35
1614363670000|2021-02-26 18:21:10|505.57|501.57|505.55|501.55|505.64|501.64|505.32|501.32|23
1614363680000|2021-02-26 18:21:20|505.51|501.51|505.83|501.83|505.84|501.84|505.49|501.49|27
1614363690000|2021-02-26 18:21:30|505.82|501.82|505.97|501.97|505.98|501.98|505.77|501.77|20
1614363700000|2021-02-26 18:21:40|506|502|506.07|502.07|506.09|502.09|505.87|501.87|31
1614363710000|2021-02-26 18:21:50|506.08|502.08|506.01|502.01|506.08|502.08|505.96|501.96|28
1614363720000|2021-02-26 18:22:00|506.02|502.02|505.95|501.95|506.09|502.09|505.74|501.74|32
1614363730000|2021-02-26 18:22:10|505.97|501.97|505.59|501.59|505.99|501.99|505.56|501.56|30
1614363740000|2021-02-26 18:22:20|505.57|501.57|505.61|501.61|505.66|501.66|505.55|501.55|15
1614363750000|2021-02-26 18:22:30|505.62|501.62|505.8|501.8|505.83|501.83|505.62|501.62|6
1614363760000|2021-02-26 18:22:40|505.79|501.79|505.88|501.88|505.88|501.88|505.62|501.62|24
1614363770000|2021-02-26 18:22:50|505.9|501.9|506.16|502.16|506.16|502.16|505.9|501.9|23
1614363780000|2021-02-26 18:23:00|506.15|502.15|506.29|502.29|506.29|502.29|505.93|501.93|20
1614363790000|2021-02-26 18:23:10|506.32|502.32|506.46|502.46|506.5|502.5|506.3|502.3|19
1614363800000|2021-02-26 18:23:20|506.49|502.49|506.88|502.88|506.88|502.88|506.48|502.48|20
1614363810000|2021-02-26 18:23:30|506.96|502.96|506.67|502.67|507.08|503.08|506.54|502.54|32
1614363820000|2021-02-26 18:23:40|506.65|502.65|506.59|502.59|506.7|502.7|506.34|502.34|33
1614363830000|2021-02-26 18:23:50|506.61|502.61|507.15|503.15|507.17|503.17|506.61|502.61|30
1614363840000|2021-02-26 18:24:00|507.16|503.16|507.4|503.4|507.4|503.4|506.87|502.87|22
1614363850000|2021-02-26 18:24:10|507.43|503.43|507.47|503.47|507.6|503.6|507.39|503.39|24
1614363860000|2021-02-26 18:24:20|507.54|503.54|507.54|503.54|507.64|503.64|507.46|503.46|25
1614363870000|2021-02-26 18:24:30|507.52|503.52|506.98|502.98|507.54|503.54|506.98|502.98|29
1614363880000|2021-02-26 18:24:40|507|503|506.41|502.41|507.01|503.01|506.41|502.41|31
1614363890000|2021-02-26 18:24:50|506.36|502.36|506.59|502.59|506.65|502.65|506.35|502.35|31
1614363900000|2021-02-26 18:25:00|506.58|502.58|506.7|502.7|506.92|502.92|506.57|502.57|34
1614363910000|2021-02-26 18:25:10|506.64|502.64|506.88|502.88|507.12|503.12|506.57|502.57|32
1614363920000|2021-02-26 18:25:20|506.89|502.89|506.77|502.77|506.91|502.91|506.76|502.76|29
1614363930000|2021-02-26 18:25:30|506.78|502.78|506.84|502.84|507.07|503.07|506.76|502.76|29
1614363940000|2021-02-26 18:25:40|506.89|502.89|506.34|502.34|507|503|506.34|502.34|31
1614363950000|2021-02-26 18:25:50|506.29|502.29|506.24|502.24|506.32|502.32|506.17|502.17|35
1614363960000|2021-02-26 18:26:00|506.23|502.23|506.76|502.76|506.76|502.76|506.21|502.21|33
1614363970000|2021-02-26 18:26:10|506.79|502.79|506.56|502.56|506.86|502.86|506.55|502.55|28
1614363980000|2021-02-26 18:26:20|506.57|502.57|506.44|502.44|506.78|502.78|506.44|502.44|31
1614363990000|2021-02-26 18:26:30|506.39|502.39|506.24|502.24|506.42|502.42|506.1|502.1|35
1614364000000|2021-02-26 18:26:40|506.3|502.3|505.44|501.44|506.3|502.3|505.36|501.36|33
1614364010000|2021-02-26 18:26:50|505.23|501.23|504.96|500.96|505.24|501.24|504.93|500.93|25
1614364020000|2021-02-26 18:27:00|504.97|500.97|505.14|501.14|505.17|501.17|504.91|500.91|29
1614364030000|2021-02-26 18:27:10|505.03|501.03|504.93|500.93|505.15|501.15|504.61|500.61|29
1614364040000|2021-02-26 18:27:20|505.05|501.05|505.08|501.08|505.3|501.3|505.03|501.03|32
1614364050000|2021-02-26 18:27:30|505.1|501.1|504.85|500.85|505.15|501.15|504.71|500.71|36
1614364060000|2021-02-26 18:27:40|504.77|500.77|504.58|500.58|504.96|500.96|504.35|500.35|26
1614364070000|2021-02-26 18:27:50|504.55|500.55|504.58|500.58|504.72|500.72|504.55|500.55|31
1614364080000|2021-02-26 18:28:00|504.62|500.62|504.66|500.66|504.75|500.75|504.51|500.51|29
1614364090000|2021-02-26 18:28:10|504.65|500.65|504.46|500.46|504.68|500.68|504.23|500.23|35
1614364100000|2021-02-26 18:28:20|504.44|500.44|504.9|500.9|504.92|500.92|504.38|500.38|30
1614364110000|2021-02-26 18:28:30|504.93|500.93|505.16|501.16|505.18|501.18|504.93|500.93|27
1614364120000|2021-02-26 18:28:40|505.17|501.17|505.28|501.28|505.32|501.32|505.16|501.16|21
1614364130000|2021-02-26 18:28:50|505.3|501.3|505.57|501.57|505.57|501.57|505.3|501.3|27
1614364140000|2021-02-26 18:29:00|505.54|501.54|505.45|501.45|505.54|501.54|505.43|501.43|22
1614364150000|2021-02-26 18:29:10|505.55|501.55|505.46|501.46|505.56|501.56|505.36|501.36|21
1614364160000|2021-02-26 18:29:20|505.4|501.4|504.98|500.98|505.4|501.4|504.95|500.95|27
1614364170000|2021-02-26 18:29:30|505|501|504.81|500.81|505|501|504.72|500.72|30
1614364180000|2021-02-26 18:29:40|504.8|500.8|504.59|500.59|504.89|500.89|504.58|500.58|29
1614364190000|2021-02-26 18:29:50|504.57|500.57|504.51|500.51|504.67|500.67|504.29|500.29|27
1614364200000|2021-02-26 18:30:00|504.46|500.46|504.3|500.3|504.7|500.7|504.25|500.25|35
1614364210000|2021-02-26 18:30:10|504.25|500.25|504.68|500.68|504.68|500.68|504.17|500.17|29
1614364220000|2021-02-26 18:30:20|504.82|500.82|504.89|500.89|505.1|501.1|504.82|500.82|33
1614364230000|2021-02-26 18:30:30|504.85|500.85|504.65|500.65|504.97|500.97|504.45|500.45|34
1614364240000|2021-02-26 18:30:40|504.67|500.67|504.96|500.96|505.03|501.03|504.6|500.6|18
1614364250000|2021-02-26 18:30:50|504.98|500.98|504.79|500.79|505.07|501.07|504.66|500.66|36
1614364260000|2021-02-26 18:31:00|504.8|500.8|505.06|501.06|505.06|501.06|504.79|500.79|28
1614364270000|2021-02-26 18:31:10|505.05|501.05|505.3|501.3|505.38|501.38|505.05|501.05|27
1614364280000|2021-02-26 18:31:20|505.31|501.31|505.14|501.14|505.31|501.31|504.97|500.97|31
1614364290000|2021-02-26 18:31:30|505.13|501.13|505.36|501.36|505.45|501.45|505.08|501.08|30
1614364300000|2021-02-26 18:31:40|505.41|501.41|505.62|501.62|505.75|501.75|505.22|501.22|31
1614364310000|2021-02-26 18:31:50|505.69|501.69|505.46|501.46|505.72|501.72|505.4|501.4|29
1614364320000|2021-02-26 18:32:00|505.43|501.43|505.4|501.4|505.57|501.57|505.39|501.39|28
1614364330000|2021-02-26 18:32:10|505.41|501.41|505.35|501.35|505.41|501.41|505.27|501.27|21
1614364340000|2021-02-26 18:32:20|505.5|501.5|505.8|501.8|505.8|501.8|505.46|501.46|29
1614364350000|2021-02-26 18:32:30|505.79|501.79|506.21|502.21|506.3|502.3|505.79|501.79|29
1614364360000|2021-02-26 18:32:40|506.22|502.22|506.57|502.57|506.59|502.59|506.22|502.22|27
1614364370000|2021-02-26 18:32:50|506.56|502.56|507.33|503.33|507.35|503.35|506.56|502.56|32
1614364380000|2021-02-26 18:33:00|507.34|503.34|507.03|503.03|507.44|503.44|507.02|503.02|29
1614364390000|2021-02-26 18:33:10|507|503|507.01|503.01|507.07|503.07|507|503|20
1614364400000|2021-02-26 18:33:20|507|503|506.41|502.41|507.02|503.02|506.38|502.38|31
1614364410000|2021-02-26 18:33:30|506.37|502.37|506.46|502.46|506.57|502.57|506.27|502.27|32
1614364420000|2021-02-26 18:33:40|506.44|502.44|506.41|502.41|506.44|502.44|506.25|502.25|17
1614364430000|2021-02-26 18:33:50|506.39|502.39|506.76|502.76|506.8|502.8|506.39|502.39|34
1614364440000|2021-02-26 18:34:00|506.72|502.72|506.98|502.98|506.99|502.99|506.69|502.69|26
1614364450000|2021-02-26 18:34:10|506.97|502.97|506.69|502.69|506.97|502.97|506.55|502.55|31
1614364460000|2021-02-26 18:34:20|506.67|502.67|506.15|502.15|506.67|502.67|506.15|502.15|30
1614364470000|2021-02-26 18:34:30|506.1|502.1|506.14|502.14|506.16|502.16|505.83|501.83|31
1614364480000|2021-02-26 18:34:40|506.08|502.08|506.01|502.01|506.24|502.24|505.88|501.88|32
1614364490000|2021-02-26 18:34:50|505.99|501.99|506.06|502.06|506.07|502.07|505.87|501.87|31
1614364500000|2021-02-26 18:35:00|506.07|502.07|505.41|501.41|506.09|502.09|505.41|501.41|29
1614364510000|2021-02-26 18:35:10|505.4|501.4|505|501|505.47|501.47|505|501|27
1614364520000|2021-02-26 18:35:20|505.02|501.02|504.43|500.43|505.06|501.06|504.43|500.43|28
1614364530000|2021-02-26 18:35:30|504.46|500.46|504.33|500.33|504.46|500.46|504.27|500.27|20
1614364540000|2021-02-26 18:35:40|504.32|500.32|504.46|500.46|504.46|500.46|504.26|500.26|22
1614364550000|2021-02-26 18:35:50|504.44|500.44|504.33|500.33|504.46|500.46|504.12|500.12|29
1614364560000|2021-02-26 18:36:00|504.32|500.32|504.25|500.25|504.35|500.35|504.25|500.25|26
1614364570000|2021-02-26 18:36:10|504.26|500.26|504.34|500.34|504.42|500.42|504.04|500.04|36
1614364580000|2021-02-26 18:36:20|504.35|500.35|504.59|500.59|504.59|500.59|504.25|500.25|27
1614364590000|2021-02-26 18:36:30|504.58|500.58|504.91|500.91|504.94|500.94|504.57|500.57|20
1614364600000|2021-02-26 18:36:40|504.94|500.94|505.01|501.01|505.01|501.01|504.81|500.81|22
1614364610000|2021-02-26 18:36:50|505.03|501.03|505.07|501.07|505.22|501.22|505.03|501.03|23
1614364620000|2021-02-26 18:37:00|505.06|501.06|505.04|501.04|505.07|501.07|504.77|500.77|23
1614364630000|2021-02-26 18:37:10|505.15|501.15|505.34|501.34|505.34|501.34|505.15|501.15|21
1614364640000|2021-02-26 18:37:20|505.35|501.35|505.3|501.3|505.44|501.44|505.15|501.15|29
1614364650000|2021-02-26 18:37:30|505.29|501.29|505.35|501.35|505.64|501.64|505.29|501.29|30
1614364660000|2021-02-26 18:37:40|505.31|501.31|505|501|505.42|501.42|504.92|500.92|26
1614364670000|2021-02-26 18:37:50|505.02|501.02|505.15|501.15|505.21|501.21|505.02|501.02|23
1614364680000|2021-02-26 18:38:00|505.11|501.11|505.14|501.14|505.2|501.2|505.08|501.08|22
1614364690000|2021-02-26 18:38:10|505.15|501.15|504.71|500.71|505.16|501.16|504.71|500.71|26
1614364700000|2021-02-26 18:38:20|504.7|500.7|504.25|500.25|504.77|500.77|504.2|500.2|29
1614364710000|2021-02-26 18:38:30|504.18|500.18|503.85|499.85|504.42|500.42|503.82|499.82|33
1614364720000|2021-02-26 18:38:40|503.87|499.87|503.86|499.86|503.99|499.99|503.56|499.56|35
1614364730000|2021-02-26 18:38:50|503.92|499.92|503.98|499.98|504.02|500.02|503.65|499.65|34
1614364740000|2021-02-26 18:39:00|503.97|499.97|504.1|500.1|504.21|500.21|503.81|499.81|35
1614364750000|2021-02-26 18:39:10|504.03|500.03|504.1|500.1|504.23|500.23|503.99|499.99|30
1614364760000|2021-02-26 18:39:20|504.15|500.15|504.09|500.09|504.24|500.24|503.97|499.97|31
1614364770000|2021-02-26 18:39:30|504.1|500.1|504.33|500.33|504.36|500.36|503.96|499.96|32
1614364780000|2021-02-26 18:39:40|504.36|500.36|504.51|500.51|504.51|500.51|504.36|500.36|29
1614364790000|2021-02-26 18:39:50|504.52|500.52|504.69|500.69|504.93|500.93|504.44|500.44|27
1614364800000|2021-02-26 18:40:00|504.63|500.63|504.86|500.86|504.99|500.99|504.56|500.56|28
1614364810000|2021-02-26 18:40:10|504.83|500.83|505.18|501.18|505.38|501.38|504.78|500.78|35
1614364820000|2021-02-26 18:40:20|505.19|501.19|505.29|501.29|505.29|501.29|505.02|501.02|32
1614364830000|2021-02-26 18:40:30|505.27|501.27|505.82|501.82|505.82|501.82|505.22|501.22|27
1614364840000|2021-02-26 18:40:40|505.83|501.83|506.3|502.3|506.31|502.31|505.82|501.82|23
1614364850000|2021-02-26 18:40:50|506.29|502.29|506.39|502.39|506.53|502.53|506.29|502.29|31
1614364860000|2021-02-26 18:41:00|506.37|502.37|506.1|502.1|506.38|502.38|506.01|502.01|26
1614364870000|2021-02-26 18:41:10|506.08|502.08|506.14|502.14|506.14|502.14|505.88|501.88|28
1614364880000|2021-02-26 18:41:20|506.17|502.17|506.31|502.31|506.36|502.36|506.15|502.15|24
1614364890000|2021-02-26 18:41:30|506.36|502.36|506.61|502.61|506.61|502.61|506.29|502.29|26
1614364900000|2021-02-26 18:41:40|506.6|502.6|506.59|502.59|506.62|502.62|506.57|502.57|12
1614364910000|2021-02-26 18:41:50|506.6|502.6|506.45|502.45|506.6|502.6|506.42|502.42|24
1614364920000|2021-02-26 18:42:00|506.41|502.41|506.36|502.36|506.44|502.44|506.1|502.1|29
1614364930000|2021-02-26 18:42:10|506.39|502.39|506.64|502.64|506.65|502.65|506.39|502.39|30
1614364940000|2021-02-26 18:42:20|506.63|502.63|506.23|502.23|506.7|502.7|506.22|502.22|33
1614364950000|2021-02-26 18:42:30|506.22|502.22|506.25|502.25|506.28|502.28|506.09|502.09|23
1614364960000|2021-02-26 18:42:40|506.23|502.23|506.28|502.28|506.38|502.38|505.99|501.99|33
1614364970000|2021-02-26 18:42:50|506.34|502.34|506.21|502.21|506.37|502.37|506.2|502.2|26
1614364980000|2021-02-26 18:43:00|506.2|502.2|505.93|501.93|506.23|502.23|505.66|501.66|24
1614364990000|2021-02-26 18:43:10|505.65|501.65|505.51|501.51|505.65|501.65|505.43|501.43|17
1614365000000|2021-02-26 18:43:20|505.58|501.58|504.78|500.78|505.58|501.58|504.78|500.78|34
1614365010000|2021-02-26 18:43:30|504.74|500.74|504.77|500.77|504.78|500.78|504.26|500.26|34
1614365020000|2021-02-26 18:43:40|504.67|500.67|504.82|500.82|504.98|500.98|504.67|500.67|27
1614365030000|2021-02-26 18:43:50|504.81|500.81|504.54|500.54|504.85|500.85|504.41|500.41|28
1614365040000|2021-02-26 18:44:00|504.63|500.63|504.74|500.74|504.75|500.75|504.4|500.4|23
1614365050000|2021-02-26 18:44:10|504.81|500.81|504.89|500.89|504.96|500.96|504.61|500.61|30
1614365060000|2021-02-26 18:44:20|504.83|500.83|505.21|501.21|505.21|501.21|504.83|500.83|23
1614365070000|2021-02-26 18:44:30|505.23|501.23|505.01|501.01|505.27|501.27|504.89|500.89|33
1614365080000|2021-02-26 18:44:40|505.02|501.02|505.39|501.39|505.39|501.39|505.02|501.02|30
1614365090000|2021-02-26 18:44:50|505.33|501.33|505.79|501.79|505.79|501.79|505.3|501.3|19
1614365100000|2021-02-26 18:45:00|505.8|501.8|505.8|501.8|505.87|501.87|505.72|501.72|11
1614365110000|2021-02-26 18:45:10|505.89|501.89|505.82|501.82|505.92|501.92|505.73|501.73|28
1614365120000|2021-02-26 18:45:20|505.8|501.8|505.76|501.76|505.94|501.94|505.58|501.58|30
1614365130000|2021-02-26 18:45:30|505.74|501.74|505.37|501.37|505.77|501.77|505.37|501.37|27
1614365140000|2021-02-26 18:45:40|505.31|501.31|505.31|501.31|505.49|501.49|505.23|501.23|31
1614365150000|2021-02-26 18:45:50|505.35|501.35|505.18|501.18|505.48|501.48|505.16|501.16|36
1614365160000|2021-02-26 18:46:00|505.21|501.21|504.83|500.83|505.21|501.21|504.82|500.82|31
1614365170000|2021-02-26 18:46:10|504.82|500.82|504.86|500.86|504.96|500.96|504.82|500.82|26
1614365180000|2021-02-26 18:46:20|504.74|500.74|504.16|500.16|504.74|500.74|504.16|500.16|34
1614365190000|2021-02-26 18:46:30|504.13|500.13|504.16|500.16|504.23|500.23|504|500|23
1614365200000|2021-02-26 18:46:40|504.17|500.17|503.54|499.54|504.21|500.21|503.36|499.36|34
1614365210000|2021-02-26 18:46:50|503.58|499.58|503.27|499.27|503.58|499.58|503.21|499.21|26
1614365220000|2021-02-26 18:47:00|503.26|499.26|502.91|498.91|503.42|499.42|502.78|498.78|28
1614365230000|2021-02-26 18:47:10|502.92|498.92|502.77|498.77|502.92|498.92|502.68|498.68|22
1614365240000|2021-02-26 18:47:20|502.76|498.76|502.73|498.73|502.89|498.89|502.73|498.73|28
1614365250000|2021-02-26 18:47:30|502.54|498.54|502.31|498.31|502.73|498.73|502.3|498.3|23
1614365260000|2021-02-26 18:47:40|502.33|498.33|502.34|498.34|502.43|498.43|502.12|498.12|30
1614365270000|2021-02-26 18:47:50|502.37|498.37|501.62|497.62|502.39|498.39|501.53|497.53|32
1614365280000|2021-02-26 18:48:00|501.6|497.6|501.43|497.43|501.8|497.8|501.43|497.43|25
1614365290000|2021-02-26 18:48:10|501.4|497.4|501.73|497.73|501.8|497.8|501.29|497.29|16
1614365300000|2021-02-26 18:48:20|501.45|497.45|501.45|497.45|501.78|497.78|501.35|497.35|24
1614365310000|2021-02-26 18:48:30|501.48|497.48|501.97|497.97|501.97|497.97|501.33|497.33|31
1614365320000|2021-02-26 18:48:40|501.91|497.91|501.9|497.9|502.32|498.32|501.77|497.77|31
1614365330000|2021-02-26 18:48:50|501.83|497.83|501.67|497.67|501.99|497.99|501.59|497.59|29
1614365340000|2021-02-26 18:49:00|501.66|497.66|501.63|497.63|501.8|497.8|501.5|497.5|31
1614365350000|2021-02-26 18:49:10|501.6|497.6|502.07|498.07|502.07|498.07|501.6|497.6|23
1614365360000|2021-02-26 18:49:20|501.98|497.98|502.2|498.2|502.28|498.28|501.98|497.98|30
1614365370000|2021-02-26 18:49:30|502.31|498.31|502.59|498.59|502.59|498.59|502.05|498.05|32
1614365380000|2021-02-26 18:49:40|502.6|498.6|503.25|499.25|503.25|499.25|502.59|498.59|28
1614365390000|2021-02-26 18:49:50|503.24|499.24|503.59|499.59|503.62|499.62|503.14|499.14|28
1614365400000|2021-02-26 18:50:00|503.61|499.61|504.01|500.01|504.03|500.03|503.59|499.59|27
1614365410000|2021-02-26 18:50:10|504|500|503.23|499.23|504|500|503.05|499.05|30
1614365420000|2021-02-26 18:50:20|503.2|499.2|503.12|499.12|503.22|499.22|502.91|498.91|32
1614365430000|2021-02-26 18:50:30|503.1|499.1|502.95|498.95|503.12|499.12|502.88|498.88|25
1614365440000|2021-02-26 18:50:40|502.93|498.93|503.13|499.13|503.31|499.31|502.93|498.93|33
1614365450000|2021-02-26 18:50:50|503.11|499.11|503|499|503.15|499.15|502.97|498.97|28
1614365460000|2021-02-26 18:51:00|502.99|498.99|502.76|498.76|503.19|499.19|502.76|498.76|23
1614365470000|2021-02-26 18:51:10|502.79|498.79|502.42|498.42|502.79|498.79|502.26|498.26|34
1614365480000|2021-02-26 18:51:20|502.43|498.43|502.4|498.4|502.61|498.61|502.14|498.14|33
1614365490000|2021-02-26 18:51:30|502.45|498.45|502.14|498.14|502.46|498.46|502.1|498.1|29
1614365500000|2021-02-26 18:51:40|502.26|498.26|502.27|498.27|502.3|498.3|502.08|498.08|36
1614365510000|2021-02-26 18:51:50|502.29|498.29|502.19|498.19|502.29|498.29|502.04|498.04|28
1614365520000|2021-02-26 18:52:00|502.25|498.25|502.15|498.15|502.26|498.26|501.94|497.94|33
1614365530000|2021-02-26 18:52:10|502.16|498.16|501.87|497.87|502.16|498.16|501.8|497.8|27
1614365540000|2021-02-26 18:52:20|501.86|497.86|501.95|497.95|502.07|498.07|501.6|497.6|28
1614365550000|2021-02-26 18:52:30|501.92|497.92|501.56|497.56|501.92|497.92|501.19|497.19|31
1614365560000|2021-02-26 18:52:40|501.62|497.62|501.45|497.45|501.62|497.62|501.24|497.24|23
1614365570000|2021-02-26 18:52:50|501.5|497.5|501.55|497.55|501.55|497.55|501.47|497.47|23
1614365580000|2021-02-26 18:53:00|501.53|497.53|501.47|497.47|501.58|497.58|501.44|497.44|18
1614365590000|2021-02-26 18:53:10|501.46|497.46|501.67|497.67|501.67|497.67|501.37|497.37|23
1614365600000|2021-02-26 18:53:20|501.68|497.68|501.69|497.69|501.93|497.93|501.68|497.68|26
1614365610000|2021-02-26 18:53:30|501.66|497.66|501.51|497.51|501.68|497.68|501.49|497.49|28
1614365620000|2021-02-26 18:53:40|501.63|497.63|501.61|497.61|501.75|497.75|501.52|497.52|24
1614365630000|2021-02-26 18:53:50|501.58|497.58|501.53|497.53|501.61|497.61|501.49|497.49|12
1614365640000|2021-02-26 18:54:00|501.5|497.5|501.68|497.68|501.86|497.86|501.49|497.49|19
1614365650000|2021-02-26 18:54:10|501.73|497.73|501.76|497.76|501.88|497.88|501.59|497.59|32
1614365660000|2021-02-26 18:54:20|501.78|497.78|501.82|497.82|501.87|497.87|501.7|497.7|27
1614365670000|2021-02-26 18:54:30|501.87|497.87|501.74|497.74|501.87|497.87|501.49|497.49|28
1614365680000|2021-02-26 18:54:40|501.76|497.76|501.61|497.61|501.78|497.78|501.52|497.52|31
1614365690000|2021-02-26 18:54:50|501.6|497.6|501.66|497.66|501.67|497.67|501.52|497.52|21
1614365700000|2021-02-26 18:55:00|501.63|497.63|501.76|497.76|501.78|497.78|501.58|497.58|21
1614365710000|2021-02-26 18:55:10|501.78|497.78|501.76|497.76|501.91|497.91|501.66|497.66|24
1614365720000|2021-02-26 18:55:20|501.73|497.73|501.8|497.8|501.88|497.88|501.68|497.68|28
1614365730000|2021-02-26 18:55:30|501.82|497.82|502.06|498.06|502.06|498.06|501.82|497.82|19
1614365740000|2021-02-26 18:55:40|502.04|498.04|502.04|498.04|502.13|498.13|501.92|497.92|15
1614365750000|2021-02-26 18:55:50|502.05|498.05|502.14|498.14|502.24|498.24|502.05|498.05|19
1614365760000|2021-02-26 18:56:00|502.16|498.16|502.49|498.49|502.51|498.51|502.06|498.06|29
1614365770000|2021-02-26 18:56:10|502.52|498.52|502.57|498.57|502.57|498.57|502.33|498.33|24
1614365780000|2021-02-26 18:56:20|502.55|498.55|502.5|498.5|502.55|498.55|502.35|498.35|27
1614365790000|2021-02-26 18:56:30|502.57|498.57|502.56|498.56|502.59|498.59|502.5|498.5|16
1614365800000|2021-02-26 18:56:40|502.58|498.58|502.31|498.31|502.58|498.58|502.12|498.12|25
1614365810000|2021-02-26 18:56:50|502.33|498.33|501.88|497.88|502.33|498.33|501.82|497.82|20
1614365820000|2021-02-26 18:57:00|501.93|497.93|501.69|497.69|501.97|497.97|501.46|497.46|35
1614365830000|2021-02-26 18:57:10|501.58|497.58|501.28|497.28|501.58|497.58|501.28|497.28|29
1614365840000|2021-02-26 18:57:20|501.24|497.24|501.21|497.21|501.37|497.37|501.17|497.17|29
1614365850000|2021-02-26 18:57:30|501.17|497.17|500.51|496.51|501.26|497.26|500.47|496.47|31
1614365860000|2021-02-26 18:57:40|500.57|496.57|500.39|496.39|500.64|496.64|500.23|496.23|35
1614365870000|2021-02-26 18:57:50|500.52|496.52|500.31|496.31|500.54|496.54|500.3|496.3|28
1614365880000|2021-02-26 18:58:00|500.3|496.3|500.16|496.16|500.37|496.37|500.06|496.06|27
1614365890000|2021-02-26 18:58:10|499.95|495.95|500.07|496.07|500.25|496.25|499.95|495.95|29
1614365900000|2021-02-26 18:58:20|499.84|495.84|500.02|496.02|500.06|496.06|499.79|495.79|25
1614365910000|2021-02-26 18:58:30|499.99|495.99|500.15|496.15|500.34|496.34|499.85|495.85|29
1614365920000|2021-02-26 18:58:40|500.14|496.14|499.78|495.78|500.14|496.14|499.78|495.78|26
1614365930000|2021-02-26 18:58:50|499.76|495.76|499.69|495.69|499.76|495.76|499.59|495.59|26
1614365940000|2021-02-26 18:59:00|499.7|495.7|499.79|495.79|499.89|495.89|499.61|495.61|28
1614365950000|2021-02-26 18:59:10|499.78|495.78|499.7|495.7|499.86|495.86|499.65|495.65|21
1614365960000|2021-02-26 18:59:20|499.71|495.71|499.83|495.83|500|496|499.71|495.71|23
1614365970000|2021-02-26 18:59:30|499.82|495.82|499.68|495.68|499.83|495.83|499.57|495.57|34
1614365980000|2021-02-26 18:59:40|499.66|495.66|499.58|495.58|499.67|495.67|499.53|495.53|23
1614365990000|2021-02-26 18:59:50|499.55|495.55|499.43|495.43|499.55|495.55|499.23|495.23|26
1614366000000|2021-02-26 19:00:00|499.42|495.42|499.96|495.96|500.05|496.05|499.42|495.42|35
1614366010000|2021-02-26 19:00:10|500.01|496.01|499.92|495.92|500.19|496.19|499.88|495.88|33
1614366020000|2021-02-26 19:00:20|499.93|495.93|499.96|495.96|500.04|496.04|499.86|495.86|34
1614366030000|2021-02-26 19:00:30|500.1|496.1|500.82|496.82|500.9|496.9|499.99|495.99|30
1614366040000|2021-02-26 19:00:40|500.66|496.66|501.09|497.09|501.09|497.09|500.66|496.66|27
1614366050000|2021-02-26 19:00:50|501.1|497.1|501.25|497.25|501.38|497.38|501.04|497.04|28
1614366060000|2021-02-26 19:01:00|501.37|497.37|501.15|497.15|501.37|497.37|500.98|496.98|30
1614366070000|2021-02-26 19:01:10|501.09|497.09|501.2|497.2|501.54|497.54|501.09|497.09|34
1614366080000|2021-02-26 19:01:20|501.21|497.21|501.18|497.18|501.3|497.3|500.95|496.95|31
1614366090000|2021-02-26 19:01:30|501.2|497.2|500.89|496.89|501.2|497.2|500.81|496.81|31
1614366100000|2021-02-26 19:01:40|500.86|496.86|500.91|496.91|500.94|496.94|500.84|496.84|26
1614366110000|2021-02-26 19:01:50|500.89|496.89|500.62|496.62|500.89|496.89|500.49|496.49|32
1614366120000|2021-02-26 19:02:00|500.67|496.67|500.55|496.55|500.92|496.92|500.54|496.54|26
1614366130000|2021-02-26 19:02:10|500.54|496.54|500.47|496.47|500.72|496.72|500.44|496.44|29
1614366140000|2021-02-26 19:02:20|500.48|496.48|500.82|496.82|500.89|496.89|500.47|496.47|30
1614366150000|2021-02-26 19:02:30|500.88|496.88|500.72|496.72|500.9|496.9|500.72|496.72|16
1614366160000|2021-02-26 19:02:40|500.81|496.81|500.74|496.74|500.84|496.84|500.71|496.71|26
1614366170000|2021-02-26 19:02:50|500.85|496.85|501.06|497.06|501.06|497.06|500.76|496.76|27
1614366180000|2021-02-26 19:03:00|501.05|497.05|501.3|497.3|501.35|497.35|501.02|497.02|27
1614366190000|2021-02-26 19:03:10|501.4|497.4|501.65|497.65|501.8|497.8|501.29|497.29|27
1614366200000|2021-02-26 19:03:20|501.64|497.64|502.24|498.24|502.39|498.39|501.6|497.6|27
1614366210000|2021-02-26 19:03:30|502.23|498.23|501.87|497.87|502.24|498.24|501.87|497.87|29
1614366220000|2021-02-26 19:03:40|501.86|497.86|501.51|497.51|501.87|497.87|501.44|497.44|21
1614366230000|2021-02-26 19:03:50|501.55|497.55|501.78|497.78|501.84|497.84|501.51|497.51|22
1614366240000|2021-02-26 19:04:00|501.79|497.79|501.65|497.65|501.84|497.84|501.65|497.65|25
1614366250000|2021-02-26 19:04:10|501.69|497.69|501.9|497.9|501.96|497.96|501.69|497.69|29
1614366260000|2021-02-26 19:04:20|501.96|497.96|501.6|497.6|501.96|497.96|501.54|497.54|23
1614366270000|2021-02-26 19:04:30|501.49|497.49|501.43|497.43|501.62|497.62|501.32|497.32|33
1614366280000|2021-02-26 19:04:40|501.45|497.45|501.37|497.37|501.68|497.68|501.29|497.29|33
1614366290000|2021-02-26 19:04:50|501.36|497.36|501.3|497.3|501.45|497.45|501.03|497.03|28
1614366300000|2021-02-26 19:05:00|501.29|497.29|500.93|496.93|501.29|497.29|500.93|496.93|29
1614366310000|2021-02-26 19:05:10|500.87|496.87|500.44|496.44|500.96|496.96|500.35|496.35|33
1614366320000|2021-02-26 19:05:20|500.4|496.4|500.15|496.15|500.52|496.52|500.15|496.15|30
1614366330000|2021-02-26 19:05:30|500.16|496.16|500.01|496.01|500.25|496.25|499.77|495.77|36
1614366340000|2021-02-26 19:05:40|500.04|496.04|500.12|496.12|500.12|496.12|499.91|495.91|35
1614366350000|2021-02-26 19:05:50|500.21|496.21|500|496|500.21|496.21|499.86|495.86|32
1614366360000|2021-02-26 19:06:00|499.91|495.91|500.24|496.24|500.24|496.24|499.81|495.81|32
1614366370000|2021-02-26 19:06:10|500.23|496.23|500.3|496.3|500.39|496.39|500.23|496.23|29
1614366380000|2021-02-26 19:06:20|500.28|496.28|500.43|496.43|500.43|496.43|500.24|496.24|27
1614366390000|2021-02-26 19:06:30|500.42|496.42|500.64|496.64|500.88|496.88|500.42|496.42|27
1614366400000|2021-02-26 19:06:40|501.17|497.17|501.69|497.69|501.69|497.69|501.12|497.12|26
1614366410000|2021-02-26 19:06:50|501.74|497.74|501.62|497.62|501.88|497.88|501.62|497.62|25
1614366420000|2021-02-26 19:07:00|501.63|497.63|501.06|497.06|501.64|497.64|501.01|497.01|36
1614366430000|2021-02-26 19:07:10|501.08|497.08|500.66|496.66|501.11|497.11|500.66|496.66|32
1614366440000|2021-02-26 19:07:20|500.67|496.67|500.52|496.52|500.67|496.67|500.32|496.32|34
1614366450000|2021-02-26 19:07:30|500.48|496.48|500.65|496.65|500.72|496.72|500.4|496.4|34
1614366460000|2021-02-26 19:07:40|500.64|496.64|500.28|496.28|500.74|496.74|500.18|496.18|36
1614366470000|2021-02-26 19:07:50|500.32|496.32|500.19|496.19|500.85|496.85|500.15|496.15|27
1614366480000|2021-02-26 19:08:00|500.18|496.18|500.24|496.24|500.39|496.39|500.01|496.01|33
1614366490000|2021-02-26 19:08:10|500.29|496.29|500.06|496.06|500.32|496.32|499.93|495.93|36
1614366500000|2021-02-26 19:08:20|500.15|496.15|500.05|496.05|500.23|496.23|499.99|495.99|21
1614366510000|2021-02-26 19:08:30|500.04|496.04|499.86|495.86|500.17|496.17|499.86|495.86|30
1614366520000|2021-02-26 19:08:40|499.83|495.83|499.49|495.49|499.83|495.83|499.31|495.31|30
1614366530000|2021-02-26 19:08:50|499.51|495.51|499.64|495.64|499.85|495.85|499.47|495.47|28
1614366540000|2021-02-26 19:09:00|499.71|495.71|499.45|495.45|499.76|495.76|499.38|495.38|28
1614366550000|2021-02-26 19:09:10|499.46|495.46|499.84|495.84|499.84|495.84|499.42|495.42|32
1614366560000|2021-02-26 19:09:20|499.85|495.85|499.75|495.75|499.88|495.88|499.68|495.68|17
1614366570000|2021-02-26 19:09:30|499.72|495.72|499.47|495.47|499.72|495.72|499.44|495.44|25
1614366580000|2021-02-26 19:09:40|499.53|495.53|499.49|495.49|499.82|495.82|499.48|495.48|31
1614366590000|2021-02-26 19:09:50|499.52|495.52|499.28|495.28|499.54|495.54|499.26|495.26|24
1614366600000|2021-02-26 19:10:00|499.16|495.16|499.2|495.2|499.25|495.25|499.15|495.15|34
1614366610000|2021-02-26 19:10:10|499.23|495.23|498.86|494.86|499.23|495.23|498.86|494.86|29
1614366620000|2021-02-26 19:10:20|498.74|494.74|498.36|494.36|498.74|494.74|498.27|494.27|26
1614366630000|2021-02-26 19:10:30|498.3|494.3|498.33|494.33|498.45|494.45|498.3|494.3|31
1614366640000|2021-02-26 19:10:40|498.31|494.31|498.36|494.36|498.38|494.38|498.14|494.14|27
1614366650000|2021-02-26 19:10:50|498.39|494.39|498.28|494.28|498.45|494.45|498.25|494.25|27
1614366660000|2021-02-26 19:11:00|498.27|494.27|497.64|493.64|498.27|494.27|497.57|493.57|27
1614366670000|2021-02-26 19:11:10|497.66|493.66|497.94|493.94|497.96|493.96|497.61|493.61|31
1614366680000|2021-02-26 19:11:20|497.93|493.93|498.18|494.18|498.18|494.18|497.93|493.93|27
1614366690000|2021-02-26 19:11:30|498.19|494.19|498.07|494.07|498.27|494.27|498.04|494.04|25
1614366700000|2021-02-26 19:11:40|498.06|494.06|498.18|494.18|498.21|494.21|497.99|493.99|20
1614366710000|2021-02-26 19:11:50|498.15|494.15|498.09|494.09|498.39|494.39|498.07|494.07|30
1614366720000|2021-02-26 19:12:00|498.15|494.15|498.19|494.19|498.37|494.37|498.1|494.1|24
1614366730000|2021-02-26 19:12:10|498.21|494.21|498.4|494.4|498.4|494.4|498.18|494.18|17
1614366740000|2021-02-26 19:12:20|498.37|494.37|498.24|494.24|498.43|494.43|498.21|494.21|19
1614366750000|2021-02-26 19:12:30|498.32|494.32|498.08|494.08|498.32|494.32|497.89|493.89|27
1614366760000|2021-02-26 19:12:40|498.09|494.09|498.04|494.04|498.15|494.15|497.82|493.82|29
1614366770000|2021-02-26 19:12:50|498.17|494.17|498.07|494.07|498.17|494.17|498.07|494.07|20
1614366780000|2021-02-26 19:13:00|498.06|494.06|497.94|493.94|498.18|494.18|497.94|493.94|22
1614366790000|2021-02-26 19:13:10|497.91|493.91|497.95|493.95|497.98|493.98|497.91|493.91|23
1614366800000|2021-02-26 19:13:20|497.96|493.96|497.94|493.94|497.97|493.97|497.86|493.86|19
1614366810000|2021-02-26 19:13:30|497.96|493.96|497.97|493.97|498.04|494.04|497.96|493.96|16
1614366820000|2021-02-26 19:13:40|497.99|493.99|497.98|493.98|498.15|494.15|497.96|493.96|16
1614366830000|2021-02-26 19:13:50|498|494|498.01|494.01|498.12|494.12|497.98|493.98|9
1614366840000|2021-02-26 19:14:00|498|494|497.71|493.71|498.05|494.05|497.71|493.71|17
1614366850000|2021-02-26 19:14:10|497.7|493.7|497.94|493.94|497.95|493.95|497.7|493.7|36
1614366860000|2021-02-26 19:14:20|497.95|493.95|498.43|494.43|498.43|494.43|497.94|493.94|32
1614366870000|2021-02-26 19:14:30|498.35|494.35|498.61|494.61|498.66|494.66|498.35|494.35|24
1614366880000|2021-02-26 19:14:40|498.59|494.59|498.63|494.63|498.69|494.69|498.54|494.54|29
1614366890000|2021-02-26 19:14:50|498.64|494.64|499.16|495.16|499.16|495.16|498.61|494.61|25
1614366900000|2021-02-26 19:15:00|499.15|495.15|499.1|495.1|499.33|495.33|499.07|495.07|23
1614366910000|2021-02-26 19:15:10|499.05|495.05|498.89|494.89|499.07|495.07|498.78|494.78|32
1614366920000|2021-02-26 19:15:20|498.91|494.91|498.68|494.68|499.05|495.05|498.65|494.65|33
1614366930000|2021-02-26 19:15:30|498.69|494.69|498.97|494.97|498.97|494.97|498.66|494.66|27
1614366940000|2021-02-26 19:15:40|499.02|495.02|499.34|495.34|499.41|495.41|498.95|494.95|30
1614366950000|2021-02-26 19:15:50|499.35|495.35|499.58|495.58|499.63|495.63|499.35|495.35|30
1614366960000|2021-02-26 19:16:00|499.68|495.68|499.17|495.17|499.69|495.69|499.1|495.1|31
1614366970000|2021-02-26 19:16:10|499.21|495.21|498.96|494.96|499.26|495.26|498.92|494.92|29
1614366980000|2021-02-26 19:16:20|498.97|494.97|499.04|495.04|499.1|495.1|498.97|494.97|25
1614366990000|2021-02-26 19:16:30|499.05|495.05|498.9|494.9|499.08|495.08|498.88|494.88|27
1614367000000|2021-02-26 19:16:40|499.01|495.01|499.28|495.28|499.29|495.29|498.96|494.96|28
1614367010000|2021-02-26 19:16:50|499.25|495.25|499.02|495.02|499.25|495.25|498.97|494.97|24
1614367020000|2021-02-26 19:17:00|499.01|495.01|498.6|494.6|499.02|495.02|498.6|494.6|24
1614367030000|2021-02-26 19:17:10|498.56|494.56|498.42|494.42|498.56|494.56|498.3|494.3|32
1614367040000|2021-02-26 19:17:20|498.43|494.43|498.3|494.3|498.5|494.5|498.27|494.27|28
1614367050000|2021-02-26 19:17:30|498.31|494.31|498.67|494.67|498.92|494.92|498.31|494.31|30
1614367060000|2021-02-26 19:17:40|498.61|494.61|498.49|494.49|498.63|494.63|498.49|494.49|28
1614367070000|2021-02-26 19:17:50|498.53|494.53|498.36|494.36|498.53|494.53|498.21|494.21|31
1614367080000|2021-02-26 19:18:00|498.37|494.37|498.92|494.92|498.92|494.92|498.37|494.37|32
1614367090000|2021-02-26 19:18:10|498.91|494.91|499.06|495.06|499.12|495.12|498.91|494.91|19
1614367100000|2021-02-26 19:18:20|499|495|499.04|495.04|499.06|495.06|498.97|494.97|20
1614367110000|2021-02-26 19:18:30|499.09|495.09|498.98|494.98|499.12|495.12|498.95|494.95|20
1614367120000|2021-02-26 19:18:40|499.01|495.01|499.21|495.21|499.23|495.23|499|495|30
1614367130000|2021-02-26 19:18:50|499.23|495.23|499.3|495.3|499.38|495.38|499.23|495.23|27
1614367140000|2021-02-26 19:19:00|499.31|495.31|499.18|495.18|499.33|495.33|499.15|495.15|19
1614367150000|2021-02-26 19:19:10|499.17|495.17|499.18|495.18|499.25|495.25|499.17|495.17|21
1614367160000|2021-02-26 19:19:20|499.21|495.21|498.92|494.92|499.21|495.21|498.9|494.9|17
1614367170000|2021-02-26 19:19:30|498.97|494.97|498.82|494.82|498.99|494.99|498.74|494.74|28
1614367180000|2021-02-26 19:19:40|498.75|494.75|498.55|494.55|498.77|494.77|498.55|494.55|18
1614367190000|2021-02-26 19:19:50|498.56|494.56|498.43|494.43|498.62|494.62|498.4|494.4|23
1614367200000|2021-02-26 19:20:00|498.44|494.44|498.64|494.64|498.76|494.76|498.44|494.44|32
1614367210000|2021-02-26 19:20:10|498.63|494.63|498.45|494.45|498.63|494.63|498.44|494.44|22
1614367220000|2021-02-26 19:20:20|498.42|494.42|498.29|494.29|498.43|494.43|498.2|494.2|23
1614367230000|2021-02-26 19:20:30|498.28|494.28|498.42|494.42|498.42|494.42|498.28|494.28|19
1614367240000|2021-02-26 19:20:40|498.47|494.47|498.76|494.76|498.78|494.78|498.47|494.47|24
1614367250000|2021-02-26 19:20:50|498.8|494.8|498.84|494.84|498.98|494.98|498.8|494.8|29
1614367260000|2021-02-26 19:21:00|498.83|494.83|499.16|495.16|499.16|495.16|498.82|494.82|28
1614367270000|2021-02-26 19:21:10|499.15|495.15|499.2|495.2|499.33|495.33|499|495|29
1614367280000|2021-02-26 19:21:20|499.16|495.16|499.52|495.52|499.52|495.52|499.11|495.11|22
1614367290000|2021-02-26 19:21:30|499.53|495.53|499.48|495.48|499.59|495.59|499.45|495.45|20
1614367300000|2021-02-26 19:21:40|499.45|495.45|499.4|495.4|499.45|495.45|499.38|495.38|25
1614367310000|2021-02-26 19:21:50|499.39|495.39|499.41|495.41|499.44|495.44|499.26|495.26|26
1614367320000|2021-02-26 19:22:00|499.44|495.44|499.36|495.36|499.44|495.44|499.25|495.25|25
1614367330000|2021-02-26 19:22:10|499.37|495.37|499.37|495.37|499.43|495.43|499.36|495.36|25
1614367340000|2021-02-26 19:22:20|499.47|495.47|499.25|495.25|499.47|495.47|499.19|495.19|23
1614367350000|2021-02-26 19:22:30|499.3|495.3|499.73|495.73|499.73|495.73|499.13|495.13|27
1614367360000|2021-02-26 19:22:40|499.71|495.71|500|496|500.04|496.04|499.69|495.69|32
1614367370000|2021-02-26 19:22:50|499.91|495.91|500.03|496.03|500.07|496.07|499.91|495.91|24
1614367380000|2021-02-26 19:23:00|500.07|496.07|499.94|495.94|500.07|496.07|499.8|495.8|34
1614367390000|2021-02-26 19:23:10|499.97|495.97|499.95|495.95|500.08|496.08|499.91|495.91|31
1614367400000|2021-02-26 19:23:20|499.96|495.96|499.83|495.83|499.96|495.96|499.72|495.72|20
1614367410000|2021-02-26 19:23:30|499.89|495.89|499.95|495.95|499.98|495.98|499.89|495.89|20
1614367420000|2021-02-26 19:23:40|499.97|495.97|499.94|495.94|500.07|496.07|499.9|495.9|25
1614367430000|2021-02-26 19:23:50|499.88|495.88|499.81|495.81|499.98|495.98|499.74|495.74|26
1614367440000|2021-02-26 19:24:00|499.83|495.83|499.49|495.49|499.83|495.83|499.38|495.38|28
1614367450000|2021-02-26 19:24:10|499.55|495.55|499.34|495.34|499.6|495.6|499.34|495.34|33
1614367460000|2021-02-26 19:24:20|499.35|495.35|499.27|495.27|499.4|495.4|499.13|495.13|23
1614367470000|2021-02-26 19:24:30|499.26|495.26|499.23|495.23|499.34|495.34|499.12|495.12|30
1614367480000|2021-02-26 19:24:40|499.25|495.25|499.43|495.43|499.43|495.43|499.24|495.24|29
1614367490000|2021-02-26 19:24:50|499.38|495.38|499.38|495.38|499.51|495.51|499.29|495.29|27
1614367500000|2021-02-26 19:25:00|499.41|495.41|499.39|495.39|499.52|495.52|499.19|495.19|25
1614367510000|2021-02-26 19:25:10|499.4|495.4|499.5|495.5|499.6|495.6|499.4|495.4|20
1614367520000|2021-02-26 19:25:20|499.52|495.52|499.1|495.1|499.55|495.55|499.07|495.07|28
1614367530000|2021-02-26 19:25:30|499.09|495.09|498.88|494.88|499.1|495.1|498.82|494.82|33
1614367540000|2021-02-26 19:25:40|498.92|494.92|499.38|495.38|499.38|495.38|498.91|494.91|28
1614367550000|2021-02-26 19:25:50|499.39|495.39|499.44|495.44|499.61|495.61|499.35|495.35|22
1614367560000|2021-02-26 19:26:00|499.37|495.37|499.74|495.74|499.81|495.81|499.36|495.36|17
1614367570000|2021-02-26 19:26:10|499.8|495.8|499.59|495.59|499.93|495.93|499.53|495.53|34
1614367580000|2021-02-26 19:26:20|499.79|495.79|499.6|495.6|499.87|495.87|499.56|495.56|33
1614367590000|2021-02-26 19:26:30|499.65|495.65|499.95|495.95|499.96|495.96|499.53|495.53|33
1614367600000|2021-02-26 19:26:40|499.97|495.97|499.93|495.93|499.97|495.97|499.84|495.84|24
1614367610000|2021-02-26 19:26:50|499.95|495.95|499.77|495.77|500.18|496.18|499.77|495.77|31
1614367620000|2021-02-26 19:27:00|499.72|495.72|499.74|495.74|499.75|495.75|499.62|495.62|25
1614367630000|2021-02-26 19:27:10|499.73|495.73|499.33|495.33|499.73|495.73|499.2|495.2|28
1614367640000|2021-02-26 19:27:20|499.31|495.31|498.97|494.97|499.31|495.31|498.84|494.84|26
1614367650000|2021-02-26 19:27:30|498.98|494.98|499.16|495.16|499.16|495.16|498.88|494.88|23
1614367660000|2021-02-26 19:27:40|499.17|495.17|498.89|494.89|499.2|495.2|498.89|494.89|26
1614367670000|2021-02-26 19:27:50|498.9|494.9|499.08|495.08|499.1|495.1|498.87|494.87|13
1614367680000|2021-02-26 19:28:00|499.09|495.09|499.59|495.59|499.59|495.59|499.09|495.09|21
1614367690000|2021-02-26 19:28:10|499.6|495.6|499.69|495.69|499.69|495.69|499.49|495.49|20
1614367700000|2021-02-26 19:28:20|499.7|495.7|499.85|495.85|500|496|499.7|495.7|23
1614367710000|2021-02-26 19:28:30|499.89|495.89|499.89|495.89|499.94|495.94|499.72|495.72|27
1614367720000|2021-02-26 19:28:40|499.88|495.88|500.02|496.02|500.08|496.08|499.75|495.75|31
1614367730000|2021-02-26 19:28:50|500.03|496.03|500.02|496.02|500.11|496.11|499.91|495.91|26
1614367740000|2021-02-26 19:29:00|500.05|496.05|500.14|496.14|500.18|496.18|500.02|496.02|26
1614367750000|2021-02-26 19:29:10|500.13|496.13|500.1|496.1|500.16|496.16|500.08|496.08|14
1614367760000|2021-02-26 19:29:20|500.09|496.09|499.85|495.85|500.1|496.1|499.85|495.85|14
1614367770000|2021-02-26 19:29:30|499.82|495.82|499.53|495.53|499.82|495.82|499.48|495.48|25
1614367780000|2021-02-26 19:29:40|499.52|495.52|499.47|495.47|499.53|495.53|499.41|495.41|18
1614367790000|2021-02-26 19:29:50|499.48|495.48|499.72|495.72|499.76|495.76|499.41|495.41|30
1614367800000|2021-02-26 19:30:00|499.73|495.73|499.95|495.95|499.95|495.95|499.72|495.72|16
1614367810000|2021-02-26 19:30:10|499.97|495.97|499.88|495.88|500.24|496.24|499.88|495.88|31
1614367820000|2021-02-26 19:30:20|499.89|495.89|500.08|496.08|500.08|496.08|499.78|495.78|25
1614367830000|2021-02-26 19:30:30|500.09|496.09|499.91|495.91|500.09|496.09|499.71|495.71|16
1614367840000|2021-02-26 19:30:40|499.97|495.97|500.49|496.49|500.53|496.53|499.95|495.95|24
1614367850000|2021-02-26 19:30:50|500.5|496.5|500.44|496.44|500.5|496.5|500.23|496.23|17
1614367860000|2021-02-26 19:31:00|500.45|496.45|500.47|496.47|500.47|496.47|500.21|496.21|29
1614367870000|2021-02-26 19:31:10|500.46|496.46|500.26|496.26|500.48|496.48|500.23|496.23|27
1614367880000|2021-02-26 19:31:20|500.27|496.27|500.32|496.32|500.4|496.4|500.25|496.25|33
1614367890000|2021-02-26 19:31:30|500.31|496.31|500.34|496.34|500.37|496.37|500.26|496.26|27
1614367900000|2021-02-26 19:31:40|500.33|496.33|500.51|496.51|500.51|496.51|500.22|496.22|27
1614367910000|2021-02-26 19:31:50|500.53|496.53|500.8|496.8|500.8|496.8|500.53|496.53|24
1614367920000|2021-02-26 19:32:00|500.79|496.79|500.81|496.81|500.91|496.91|500.79|496.79|16
1614367930000|2021-02-26 19:32:10|500.77|496.77|500.56|496.56|500.77|496.77|500.37|496.37|30
1614367940000|2021-02-26 19:32:20|500.57|496.57|500.62|496.62|500.63|496.63|500.41|496.41|33
1614367950000|2021-02-26 19:32:30|500.64|496.64|500.79|496.79|500.82|496.82|500.55|496.55|20
1614367960000|2021-02-26 19:32:40|500.78|496.78|500.44|496.44|500.84|496.84|500.39|496.39|27
1614367970000|2021-02-26 19:32:50|500.39|496.39|500.45|496.45|500.48|496.48|500.32|496.32|27
1614367980000|2021-02-26 19:33:00|500.46|496.46|500.02|496.02|500.47|496.47|499.94|495.94|29
1614367990000|2021-02-26 19:33:10|499.96|495.96|499.81|495.81|500.07|496.07|499.76|495.76|33
1614368000000|2021-02-26 19:33:20|499.73|495.73|499.7|495.7|499.85|495.85|499.67|495.67|31
1614368010000|2021-02-26 19:33:30|499.6|495.6|499.02|495.02|499.6|495.6|499.02|495.02|32
1614368020000|2021-02-26 19:33:40|499.07|495.07|499.03|495.03|499.13|495.13|498.99|494.99|30
1614368030000|2021-02-26 19:33:50|499|495|498.87|494.87|499.07|495.07|498.85|494.85|29
1614368040000|2021-02-26 19:34:00|498.9|494.9|499|495|499.03|495.03|498.88|494.88|25
1614368050000|2021-02-26 19:34:10|499.01|495.01|499.07|495.07|499.09|495.09|498.99|494.99|24
1614368060000|2021-02-26 19:34:20|499.09|495.09|499.16|495.16|499.29|495.29|499.09|495.09|22
1614368070000|2021-02-26 19:34:30|499.15|495.15|499.08|495.08|499.17|495.17|499.03|495.03|19
1614368080000|2021-02-26 19:34:40|499.12|495.12|499.14|495.14|499.3|495.3|499.03|495.03|28
1614368090000|2021-02-26 19:34:50|499.15|495.15|498.73|494.73|499.15|495.15|498.71|494.71|23
1614368100000|2021-02-26 19:35:00|498.74|494.74|498.74|494.74|498.81|494.81|498.64|494.64|32
1614368110000|2021-02-26 19:35:10|498.78|494.78|498.85|494.85|498.86|494.86|498.73|494.73|33
1614368120000|2021-02-26 19:35:20|498.84|494.84|498.67|494.67|498.89|494.89|498.61|494.61|30
1614368130000|2021-02-26 19:35:30|498.68|494.68|498.39|494.39|498.71|494.71|498.32|494.32|24
1614368140000|2021-02-26 19:35:40|498.41|494.41|498.08|494.08|498.48|494.48|498.06|494.06|26
1614368150000|2021-02-26 19:35:50|498.05|494.05|497.9|493.9|498.07|494.07|497.9|493.9|25
1614368160000|2021-02-26 19:36:00|497.93|493.93|498|494|498.22|494.22|497.93|493.93|35
1614368170000|2021-02-26 19:36:10|497.95|493.95|497.56|493.56|497.98|493.98|497.55|493.55|30
1614368180000|2021-02-26 19:36:20|497.61|493.61|497.75|493.75|497.76|493.76|497.51|493.51|30
1614368190000|2021-02-26 19:36:30|497.77|493.77|497.74|493.74|497.91|493.91|497.73|493.73|30
1614368200000|2021-02-26 19:36:40|497.73|493.73|497.79|493.79|497.98|493.98|497.7|493.7|33
1614368210000|2021-02-26 19:36:50|497.88|493.88|497.79|493.79|497.94|493.94|497.67|493.67|34
1614368220000|2021-02-26 19:37:00|497.8|493.8|497.8|493.8|497.83|493.83|497.67|493.67|31
1614368230000|2021-02-26 19:37:10|497.88|493.88|497.92|493.92|497.94|493.94|497.78|493.78|26
1614368240000|2021-02-26 19:37:20|497.91|493.91|497.38|493.38|497.92|493.92|497.38|493.38|31
1614368250000|2021-02-26 19:37:30|497.37|493.37|497.02|493.02|497.44|493.44|497.02|493.02|23
1614368260000|2021-02-26 19:37:40|497.03|493.03|496.91|492.91|497.1|493.1|496.68|492.68|32
1614368270000|2021-02-26 19:37:50|496.92|492.92|496.87|492.87|497.06|493.06|496.7|492.7|33
1614368280000|2021-02-26 19:38:00|496.88|492.88|497.23|493.23|497.3|493.3|496.8|492.8|36
1614368290000|2021-02-26 19:38:10|497.21|493.21|496.81|492.81|497.3|493.3|496.68|492.68|35
1614368300000|2021-02-26 19:38:20|496.79|492.79|496.72|492.72|496.92|492.92|496.66|492.66|33
1614368310000|2021-02-26 19:38:30|496.69|492.69|496.48|492.48|496.76|492.76|496.44|492.44|25
1614368320000|2021-02-26 19:38:40|496.46|492.46|496.3|492.3|496.56|492.56|496.3|492.3|30
1614368330000|2021-02-26 19:38:50|496.31|492.31|496.3|492.3|496.37|492.37|496.3|492.3|18
1614368340000|2021-02-26 19:39:00|496.29|492.29|496.3|492.3|496.31|492.31|496.21|492.21|26
1614368350000|2021-02-26 19:39:10|496.37|492.37|496.1|492.1|496.38|492.38|496.1|492.1|26
1614368360000|2021-02-26 19:39:20|496.09|492.09|495.7|491.7|496.09|492.09|495.66|491.66|35
1614368370000|2021-02-26 19:39:30|495.75|491.75|495.75|491.75|495.82|491.82|495.58|491.58|28
1614368380000|2021-02-26 19:39:40|495.7|491.7|495.55|491.55|495.94|491.94|495.43|491.43|33
1614368390000|2021-02-26 19:39:50|495.5|491.5|494.89|490.89|495.57|491.57|494.89|490.89|29
1614368400000|2021-02-26 19:40:00|494.95|490.95|494.84|490.84|495.21|491.21|494.84|490.84|31
1614368410000|2021-02-26 19:40:10|494.81|490.81|494.21|490.21|494.98|490.98|494.19|490.19|30
1614368420000|2021-02-26 19:40:20|494.45|490.45|494.23|490.23|494.45|490.45|494.12|490.12|32
1614368430000|2021-02-26 19:40:30|494.2|490.2|494.33|490.33|494.73|490.73|494.19|490.19|34
1614368440000|2021-02-26 19:40:40|494.25|490.25|494.5|490.5|494.52|490.52|494.16|490.16|34
1614368450000|2021-02-26 19:40:50|494.47|490.47|494.11|490.11|494.48|490.48|494.07|490.07|32
1614368460000|2021-02-26 19:41:00|494.12|490.12|494.02|490.02|494.25|490.25|493.98|489.98|33
1614368470000|2021-02-26 19:41:10|494.01|490.01|493.82|489.82|494.03|490.03|493.82|489.82|28
1614368480000|2021-02-26 19:41:20|493.83|489.83|493.34|489.34|493.83|489.83|493.28|489.28|31
1614368490000|2021-02-26 19:41:30|493.37|489.37|493.59|489.59|493.59|489.59|493.36|489.36|33
1614368500000|2021-02-26 19:41:40|493.64|489.64|493.99|489.99|493.99|489.99|493.55|489.55|31
1614368510000|2021-02-26 19:41:50|493.98|489.98|494.42|490.42|494.53|490.53|493.98|489.98|29
1614368520000|2021-02-26 19:42:00|494.4|490.4|494.7|490.7|494.7|490.7|494.32|490.32|25
1614368530000|2021-02-26 19:42:10|494.71|490.71|494.61|490.61|494.94|490.94|494.5|490.5|24
1614368540000|2021-02-26 19:42:20|494.65|490.65|494.06|490.06|494.72|490.72|494.03|490.03|34
1614368550000|2021-02-26 19:42:30|494.07|490.07|493.86|489.86|494.1|490.1|493.63|489.63|34
1614368560000|2021-02-26 19:42:40|493.87|489.87|493.87|489.87|493.99|489.99|493.86|489.86|26
1614368570000|2021-02-26 19:42:50|493.88|489.88|493.99|489.99|493.99|489.99|493.8|489.8|29
1614368580000|2021-02-26 19:43:00|493.97|489.97|494.33|490.33|494.48|490.48|493.96|489.96|24
1614368590000|2021-02-26 19:43:10|494.32|490.32|494.3|490.3|494.4|490.4|494.05|490.05|29
1614368600000|2021-02-26 19:43:20|494.27|490.27|494.1|490.1|494.33|490.33|493.87|489.87|33
1614368610000|2021-02-26 19:43:30|494.12|490.12|494.09|490.09|494.15|490.15|494|490|27
1614368620000|2021-02-26 19:43:40|494.01|490.01|493.28|489.28|494.01|490.01|493.21|489.21|31
1614368630000|2021-02-26 19:43:50|493.27|489.27|493.23|489.23|493.47|489.47|493.23|489.23|36
1614368640000|2021-02-26 19:44:00|493.17|489.17|492.94|488.94|493.21|489.21|492.8|488.8|34
1614368650000|2021-02-26 19:44:10|492.95|488.95|492.84|488.84|493.16|489.16|492.83|488.83|35
1614368660000|2021-02-26 19:44:20|492.83|488.83|492.91|488.91|493.08|489.08|492.75|488.75|34
1614368670000|2021-02-26 19:44:30|492.87|488.87|492.77|488.77|492.88|488.88|492.75|488.75|23
1614368680000|2021-02-26 19:44:40|492.78|488.78|492.84|488.84|493|489|492.76|488.76|32
1614368690000|2021-02-26 19:44:50|492.7|488.7|492.55|488.55|492.79|488.79|492.44|488.44|30
1614368700000|2021-02-26 19:45:00|492.56|488.56|493.34|489.34|493.4|489.4|492.56|488.56|36
1614368710000|2021-02-26 19:45:10|493.31|489.31|493.44|489.44|493.59|489.59|493.24|489.24|32
1614368720000|2021-02-26 19:45:20|493.41|489.41|493.98|489.98|493.98|489.98|493.41|489.41|31
1614368730000|2021-02-26 19:45:30|493.94|489.94|493.32|489.32|494.02|490.02|493.32|489.32|34
1614368740000|2021-02-26 19:45:40|493.28|489.28|493.31|489.31|493.38|489.38|493.18|489.18|30
1614368750000|2021-02-26 19:45:50|493.33|489.33|493.12|489.12|493.35|489.35|493.09|489.09|32
1614368760000|2021-02-26 19:46:00|493.09|489.09|493.99|489.99|493.99|489.99|493.09|489.09|32
1614368770000|2021-02-26 19:46:10|493.98|489.98|493.82|489.82|494.16|490.16|493.81|489.81|32
1614368780000|2021-02-26 19:46:20|493.83|489.83|493.88|489.88|493.88|489.88|493.78|489.78|26
1614368790000|2021-02-26 19:46:30|493.86|489.86|494.4|490.4|494.41|490.41|493.84|489.84|33
1614368800000|2021-02-26 19:46:40|494.41|490.41|494.02|490.02|494.42|490.42|493.92|489.92|28
1614368810000|2021-02-26 19:46:50|494.03|490.03|494.28|490.28|494.28|490.28|493.93|489.93|36
1614368820000|2021-02-26 19:47:00|494.31|490.31|494.68|490.68|494.69|490.69|494.31|490.31|26
1614368830000|2021-02-26 19:47:10|494.67|490.67|494.65|490.65|494.68|490.68|494.51|490.51|31
1614368840000|2021-02-26 19:47:20|494.6|490.6|495.27|491.27|495.27|491.27|494.6|490.6|34
1614368850000|2021-02-26 19:47:30|495.26|491.26|495.39|491.39|495.43|491.43|495.17|491.17|26
1614368860000|2021-02-26 19:47:40|495.42|491.42|495.83|491.83|495.83|491.83|495.32|491.32|28
1614368870000|2021-02-26 19:47:50|495.99|491.99|495.61|491.61|496|492|495.61|491.61|30
1614368880000|2021-02-26 19:48:00|495.6|491.6|496.41|492.41|496.41|492.41|495.56|491.56|33
1614368890000|2021-02-26 19:48:10|496.42|492.42|496.52|492.52|496.57|492.57|496.32|492.32|30
1614368900000|2021-02-26 19:48:20|496.53|492.53|496.6|492.6|496.66|492.66|496.32|492.32|23
1614368910000|2021-02-26 19:48:30|496.56|492.56|497.16|493.16|497.16|493.16|496.55|492.55|33
1614368920000|2021-02-26 19:48:40|497.1|493.1|496.97|492.97|497.18|493.18|496.84|492.84|32
1614368930000|2021-02-26 19:48:50|496.81|492.81|496.67|492.67|496.97|492.97|496.61|492.61|33
1614368940000|2021-02-26 19:49:00|496.69|492.69|496.98|492.98|496.98|492.98|496.69|492.69|31
1614368950000|2021-02-26 19:49:10|497.04|493.04|497.32|493.32|497.32|493.32|496.98|492.98|31
1614368960000|2021-02-26 19:49:20|497.33|493.33|497.3|493.3|497.6|493.6|497.06|493.06|33
1614368970000|2021-02-26 19:49:30|497.52|493.52|497.55|493.55|497.55|493.55|497.01|493.01|31
1614368980000|2021-02-26 19:49:40|497.69|493.69|497.84|493.84|497.98|493.98|497.67|493.67|30
1614368990000|2021-02-26 19:49:50|497.77|493.77|497.81|493.81|497.97|493.97|497.76|493.76|27
1614369000000|2021-02-26 19:50:00|497.83|493.83|497.47|493.47|497.85|493.85|497.43|493.43|35
1614369010000|2021-02-26 19:50:10|497.44|493.44|496.91|492.91|497.44|493.44|496.91|492.91|20
1614369020000|2021-02-26 19:50:20|496.76|492.76|497.17|493.17|497.23|493.23|496.74|492.74|35
1614369030000|2021-02-26 19:50:30|497.14|493.14|496.73|492.73|497.22|493.22|496.73|492.73|37
1614369040000|2021-02-26 19:50:40|496.71|492.71|496.47|492.47|496.74|492.74|496.37|492.37|31
1614369050000|2021-02-26 19:50:50|496.45|492.45|496.35|492.35|496.46|492.46|496.21|492.21|29
1614369060000|2021-02-26 19:51:00|496.37|492.37|496.41|492.41|496.67|492.67|496.36|492.36|32
1614369070000|2021-02-26 19:51:10|496.43|492.43|496.49|492.49|496.61|492.61|496.41|492.41|30
1614369080000|2021-02-26 19:51:20|496.44|492.44|496.37|492.37|496.44|492.44|496.32|492.32|31
1614369090000|2021-02-26 19:51:30|496.34|492.34|496.73|492.73|496.78|492.78|496.33|492.33|31
1614369100000|2021-02-26 19:51:40|496.71|492.71|496.62|492.62|496.98|492.98|496.62|492.62|34
1614369110000|2021-02-26 19:51:50|496.64|492.64|496.37|492.37|496.67|492.67|496.37|492.37|23
1614369120000|2021-02-26 19:52:00|496.3|492.3|496.4|492.4|496.42|492.42|496.17|492.17|31
1614369130000|2021-02-26 19:52:10|496.38|492.38|496.53|492.53|496.55|492.55|496.23|492.23|28
1614369140000|2021-02-26 19:52:20|496.57|492.57|496.18|492.18|496.6|492.6|496.18|492.18|27
1614369150000|2021-02-26 19:52:30|496.2|492.2|496.16|492.16|496.2|492.2|496.07|492.07|23
1614369160000|2021-02-26 19:52:40|496.17|492.17|495.57|491.57|496.17|492.17|495.56|491.56|31
1614369170000|2021-02-26 19:52:50|495.54|491.54|495.52|491.52|495.69|491.69|495.44|491.44|28
1614369180000|2021-02-26 19:53:00|495.5|491.5|495.67|491.67|495.85|491.85|495.45|491.45|30
1614369190000|2021-02-26 19:53:10|495.59|491.59|495.4|491.4|495.61|491.61|495.4|491.4|26
1614369200000|2021-02-26 19:53:20|495.38|491.38|495.77|491.77|495.81|491.81|495.28|491.28|35
1614369210000|2021-02-26 19:53:30|495.78|491.78|495.35|491.35|495.79|491.79|495.35|491.35|33
1614369220000|2021-02-26 19:53:40|495.36|491.36|495.92|491.92|495.92|491.92|495.32|491.32|30
1614369230000|2021-02-26 19:53:50|495.93|491.93|495.88|491.88|496.18|492.18|495.86|491.86|28
1614369240000|2021-02-26 19:54:00|495.87|491.87|496.34|492.34|496.34|492.34|495.84|491.84|29
1614369250000|2021-02-26 19:54:10|496.35|492.35|496.8|492.8|496.8|492.8|496.34|492.34|35
1614369260000|2021-02-26 19:54:20|496.81|492.81|496.58|492.58|496.86|492.86|496.55|492.55|32
1614369270000|2021-02-26 19:54:30|496.59|492.59|496.31|492.31|496.83|492.83|496.14|492.14|33
1614369280000|2021-02-26 19:54:40|496.32|492.32|496.23|492.23|496.51|492.51|496.19|492.19|30
1614369290000|2021-02-26 19:54:50|496.24|492.24|496.12|492.12|496.24|492.24|495.95|491.95|27
1614369300000|2021-02-26 19:55:00|496.15|492.15|495.92|491.92|496.15|492.15|495.8|491.8|32
1614369310000|2021-02-26 19:55:10|495.96|491.96|495.67|491.67|496.11|492.11|495.64|491.64|33
1614369320000|2021-02-26 19:55:20|495.57|491.57|495.46|491.46|495.76|491.76|495.35|491.35|34
1614369330000|2021-02-26 19:55:30|495.45|491.45|495.97|491.97|495.97|491.97|495.36|491.36|30
1614369340000|2021-02-26 19:55:40|495.98|491.98|495.69|491.69|496|492|495.67|491.67|30
1614369350000|2021-02-26 19:55:50|495.7|491.7|495.75|491.75|495.9|491.9|495.69|491.69|35
1614369360000|2021-02-26 19:56:00|495.8|491.8|495.64|491.64|495.83|491.83|495.62|491.62|26
1614369370000|2021-02-26 19:56:10|495.61|491.61|495.37|491.37|495.62|491.62|495.25|491.25|27
1614369380000|2021-02-26 19:56:20|495.38|491.38|495.1|491.1|495.38|491.38|495.08|491.08|27
1614369390000|2021-02-26 19:56:30|495.13|491.13|494.91|490.91|495.13|491.13|494.91|490.91|26
1614369400000|2021-02-26 19:56:40|494.9|490.9|494.12|490.12|494.98|490.98|494.09|490.09|25
1614369410000|2021-02-26 19:56:50|494.11|490.11|494.13|490.13|494.28|490.28|494.08|490.08|26
1614369420000|2021-02-26 19:57:00|494.12|490.12|494.26|490.26|494.36|490.36|494.09|490.09|31
1614369430000|2021-02-26 19:57:10|494.27|490.27|494.06|490.06|494.27|490.27|493.99|489.99|25
1614369440000|2021-02-26 19:57:20|494.09|490.09|494.7|490.7|494.7|490.7|494.09|490.09|36
1614369450000|2021-02-26 19:57:30|494.72|490.72|495.02|491.02|495.03|491.03|494.46|490.46|35
1614369460000|2021-02-26 19:57:40|495.04|491.04|495.32|491.32|495.42|491.42|495.04|491.04|32
1614369470000|2021-02-26 19:57:50|494.92|490.92|495.23|491.23|495.4|491.4|494.7|490.7|28
1614369480000|2021-02-26 19:58:00|495.22|491.22|494.89|490.89|495.24|491.24|494.79|490.79|34
1614369490000|2021-02-26 19:58:10|494.91|490.91|494.67|490.67|494.94|490.94|494.39|490.39|33
1614369500000|2021-02-26 19:58:20|494.68|490.68|494.4|490.4|494.72|490.72|494.4|490.4|28
1614369510000|2021-02-26 19:58:30|494.39|490.39|494.06|490.06|494.47|490.47|494.06|490.06|29
1614369520000|2021-02-26 19:58:40|494.05|490.05|493.97|489.97|494.37|490.37|493.94|489.94|22
1614369530000|2021-02-26 19:58:50|493.92|489.92|493.95|489.95|494.02|490.02|493.9|489.9|26
1614369540000|2021-02-26 19:59:00|493.92|489.92|493.42|489.42|493.92|489.92|493.41|489.41|28
1614369550000|2021-02-26 19:59:10|493.41|489.41|493.26|489.26|493.41|489.41|493.08|489.08|28
1614369560000|2021-02-26 19:59:20|493.29|489.29|493.28|489.28|493.39|489.39|493.19|489.19|29
1614369570000|2021-02-26 19:59:30|493.27|489.27|493.71|489.71|493.71|489.71|493.25|489.25|29
1614369580000|2021-02-26 19:59:40|493.72|489.72|494.23|490.23|494.23|490.23|493.72|489.72|28
1614369590000|2021-02-26 19:59:50|494.16|490.16|494.94|490.94|494.94|490.94|494.16|490.16|30
1614369600000|2021-02-26 20:00:00|494.99|490.99|496.28|492.28|496.28|492.28|494.99|490.99|36
1614369610000|2021-02-26 20:00:10|496.39|492.39|496.45|492.45|496.57|492.57|496.14|492.14|33
1614369620000|2021-02-26 20:00:20|496.4|492.4|496.81|492.81|496.81|492.81|496.18|492.18|30
1614369630000|2021-02-26 20:00:30|496.9|492.9|497.69|493.69|497.69|493.69|496.9|492.9|31
1614369640000|2021-02-26 20:00:40|497.72|493.72|497.66|493.66|498.3|494.3|497.52|493.52|30
1614369650000|2021-02-26 20:00:50|497.61|493.61|497.72|493.72|497.83|493.83|497.54|493.54|28
1614369660000|2021-02-26 20:01:00|497.71|493.71|497.35|493.35|497.83|493.83|497.35|493.35|24
1614369670000|2021-02-26 20:01:10|497.41|493.41|496.85|492.85|497.41|493.41|496.85|492.85|30
1614369680000|2021-02-26 20:01:20|496.84|492.84|496.53|492.53|496.84|492.84|496.3|492.3|35
1614369690000|2021-02-26 20:01:30|496.52|492.52|495.61|491.61|496.64|492.64|495.51|491.51|35
1614369700000|2021-02-26 20:01:40|495.46|491.46|494.79|490.79|495.55|491.55|494.57|490.57|34
1614369710000|2021-02-26 20:01:50|494.83|490.83|494.71|490.71|495.14|491.14|494.66|490.66|33
1614369720000|2021-02-26 20:02:00|494.73|490.73|495.51|491.51|495.52|491.52|494.64|490.64|34
1614369730000|2021-02-26 20:02:10|495.52|491.52|496.07|492.07|496.36|492.36|495.52|491.52|31
1614369740000|2021-02-26 20:02:20|496.03|492.03|496.18|492.18|496.33|492.33|496.02|492.02|33
1614369750000|2021-02-26 20:02:30|496.19|492.19|496.4|492.4|496.49|492.49|496.18|492.18|23
1614369760000|2021-02-26 20:02:40|496.39|492.39|496.81|492.81|496.84|492.84|496.39|492.39|30
1614369770000|2021-02-26 20:02:50|496.84|492.84|496.95|492.95|497.33|493.33|496.84|492.84|32
1614369780000|2021-02-26 20:03:00|496.91|492.91|497.57|493.57|497.59|493.59|496.91|492.91|28
1614369790000|2021-02-26 20:03:10|497.58|493.58|497.91|493.91|498.08|494.08|497.58|493.58|26
1614369800000|2021-02-26 20:03:20|497.86|493.86|498.23|494.23|498.29|494.29|497.86|493.86|31
1614369810000|2021-02-26 20:03:30|498.28|494.28|498.52|494.52|498.53|494.53|498.15|494.15|34
1614369820000|2021-02-26 20:03:40|498.49|494.49|498.11|494.11|498.49|494.49|498.04|494.04|28
1614369830000|2021-02-26 20:03:50|498.14|494.14|497.88|493.88|498.16|494.16|497.88|493.88|33
1614369840000|2021-02-26 20:04:00|497.81|493.81|497.25|493.25|497.88|493.88|497.25|493.25|35
1614369850000|2021-02-26 20:04:10|497.22|493.22|497.01|493.01|497.22|493.22|497.01|493.01|27
1614369860000|2021-02-26 20:04:20|497.02|493.02|496.94|492.94|497.05|493.05|496.65|492.65|31
1614369870000|2021-02-26 20:04:30|496.89|492.89|496.5|492.5|497.04|493.04|496.41|492.41|33
1614369880000|2021-02-26 20:04:40|496.56|492.56|496.89|492.89|496.89|492.89|496.36|492.36|36
1614369890000|2021-02-26 20:04:50|496.87|492.87|496.81|492.81|497.03|493.03|496.67|492.67|28
1614369900000|2021-02-26 20:05:00|496.86|492.86|496.51|492.51|496.96|492.96|496.51|492.51|33
1614369910000|2021-02-26 20:05:10|496.5|492.5|496.24|492.24|496.53|492.53|495.95|491.95|34
1614369920000|2021-02-26 20:05:20|496.23|492.23|496.24|492.24|496.42|492.42|496.08|492.08|35
1614369930000|2021-02-26 20:05:30|496.23|492.23|496.44|492.44|496.68|492.68|496.17|492.17|35
1614369940000|2021-02-26 20:05:40|496.45|492.45|496.6|492.6|496.63|492.63|496.34|492.34|26
1614369950000|2021-02-26 20:05:50|496.49|492.49|496.98|492.98|497|493|496.46|492.46|35
1614369960000|2021-02-26 20:06:00|496.99|492.99|497.22|493.22|497.4|493.4|496.99|492.99|29
1614369970000|2021-02-26 20:06:10|497.13|493.13|496.94|492.94|497.19|493.19|496.87|492.87|32
1614369980000|2021-02-26 20:06:20|496.88|492.88|497.42|493.42|497.42|493.42|496.73|492.73|32
1614369990000|2021-02-26 20:06:30|497.56|493.56|497.84|493.84|497.84|493.84|497.55|493.55|21
1614370000000|2021-02-26 20:06:40|497.85|493.85|498.27|494.27|498.55|494.55|497.85|493.85|35
1614370010000|2021-02-26 20:06:50|498.26|494.26|498.45|494.45|498.6|494.6|498.26|494.26|27
1614370020000|2021-02-26 20:07:00|498.42|494.42|498.34|494.34|498.56|494.56|498.27|494.27|35
1614370030000|2021-02-26 20:07:10|498.25|494.25|497.61|493.61|498.25|494.25|497.61|493.61|37
1614370040000|2021-02-26 20:07:20|497.57|493.57|497.41|493.41|497.6|493.6|497.21|493.21|36
1614370050000|2021-02-26 20:07:30|497.36|493.36|497.22|493.22|497.51|493.51|497.05|493.05|30
1614370060000|2021-02-26 20:07:40|497.2|493.2|496.81|492.81|497.27|493.27|496.53|492.53|32
1614370070000|2021-02-26 20:07:50|496.79|492.79|496.78|492.78|496.96|492.96|496.66|492.66|27
1614370080000|2021-02-26 20:08:00|496.73|492.73|496.8|492.8|496.91|492.91|496.68|492.68|34
1614370090000|2021-02-26 20:08:10|496.74|492.74|496.2|492.2|496.83|492.83|496.16|492.16|29
1614370100000|2021-02-26 20:08:20|496.21|492.21|496.5|492.5|496.54|492.54|496.18|492.18|31
1614370110000|2021-02-26 20:08:30|496.49|492.49|495.59|491.59|496.49|492.49|495.59|491.59|36
1614370120000|2021-02-26 20:08:40|495.5|491.5|495.85|491.85|495.91|491.91|495.35|491.35|34
1614370130000|2021-02-26 20:08:50|495.84|491.84|496.39|492.39|496.39|492.39|495.84|491.84|31
1614370140000|2021-02-26 20:09:00|496.37|492.37|496.39|492.39|496.61|492.61|496.18|492.18|34
1614370150000|2021-02-26 20:09:10|496.38|492.38|497.25|493.25|497.25|493.25|496.38|492.38|26
1614370160000|2021-02-26 20:09:20|497.24|493.24|497.94|493.94|498.02|494.02|497.24|493.24|30
1614370170000|2021-02-26 20:09:30|497.96|493.96|497.98|493.98|498.04|494.04|497.7|493.7|39
1614370180000|2021-02-26 20:09:40|498.02|494.02|498.48|494.48|498.56|494.56|497.99|493.99|24
1614370190000|2021-02-26 20:09:50|498.49|494.49|498.4|494.4|498.91|494.91|498.4|494.4|29
1614370200000|2021-02-26 20:10:00|498.41|494.41|498.85|494.85|498.94|494.94|498.41|494.41|28
1614370210000|2021-02-26 20:10:10|498.86|494.86|499.01|495.01|499.29|495.29|498.86|494.86|27
1614370220000|2021-02-26 20:10:20|499.02|495.02|498.54|494.54|499.02|495.02|498.54|494.54|34
1614370230000|2021-02-26 20:10:30|498.53|494.53|497.88|493.88|498.6|494.6|497.88|493.88|30
1614370240000|2021-02-26 20:10:40|497.73|493.73|497.6|493.6|497.97|493.97|497.53|493.53|29
1614370250000|2021-02-26 20:10:50|497.67|493.67|497.15|493.15|497.76|493.76|497.14|493.14|34
1614370260000|2021-02-26 20:11:00|497.14|493.14|496.77|492.77|497.16|493.16|496.63|492.63|33
1614370270000|2021-02-26 20:11:10|496.65|492.65|496.76|492.76|496.95|492.95|496.64|492.64|34
1614370280000|2021-02-26 20:11:20|496.62|492.62|496.27|492.27|497.51|493.51|496.08|492.08|32
1614370290000|2021-02-26 20:11:30|496.3|492.3|496.38|492.38|496.41|492.41|496.09|492.09|34
1614370300000|2021-02-26 20:11:40|496.51|492.51|496.81|492.81|496.82|492.82|496.49|492.49|35
1614370310000|2021-02-26 20:11:50|496.91|492.91|497.06|493.06|497.31|493.31|496.91|492.91|35
1614370320000|2021-02-26 20:12:00|497.15|493.15|497.99|493.99|498.08|494.08|497.08|493.08|29
1614370330000|2021-02-26 20:12:10|497.9|493.9|497.9|493.9|497.93|493.93|497.5|493.5|38
1614370340000|2021-02-26 20:12:20|497.85|493.85|497.95|493.95|497.99|493.99|497.81|493.81|31
1614370350000|2021-02-26 20:12:30|497.98|493.98|497.76|493.76|498.29|494.29|497.7|493.7|29
1614370360000|2021-02-26 20:12:40|497.75|493.75|497.22|493.22|497.82|493.82|497.22|493.22|30
1614370370000|2021-02-26 20:12:50|497.18|493.18|496.75|492.75|497.27|493.27|496.75|492.75|37
1614370380000|2021-02-26 20:13:00|496.73|492.73|496.18|492.18|496.8|492.8|496.18|492.18|32
1614370390000|2021-02-26 20:13:10|496.16|492.16|496.06|492.06|496.24|492.24|496.06|492.06|30
1614370400000|2021-02-26 20:13:20|496.04|492.04|496.3|492.3|496.31|492.31|495.87|491.87|34
1614370410000|2021-02-26 20:13:30|496.27|492.27|496.07|492.07|496.28|492.28|496.03|492.03|33
1614370420000|2021-02-26 20:13:40|496.05|492.05|496.14|492.14|496.22|492.22|496.03|492.03|31
1614370430000|2021-02-26 20:13:50|496.15|492.15|495.95|491.95|496.2|492.2|495.93|491.93|32
1614370440000|2021-02-26 20:14:00|495.9|491.9|496.24|492.24|496.28|492.28|495.71|491.71|30
1614370450000|2021-02-26 20:14:10|496.23|492.23|496.08|492.08|496.36|492.36|496.08|492.08|35
1614370460000|2021-02-26 20:14:20|496.07|492.07|496.35|492.35|496.35|492.35|495.76|491.76|35
1614370470000|2021-02-26 20:14:30|496.33|492.33|496.13|492.13|496.34|492.34|495.97|491.97|36
1614370480000|2021-02-26 20:14:40|496.22|492.22|496.1|492.1|496.27|492.27|495.87|491.87|34
1614370490000|2021-02-26 20:14:50|496.12|492.12|496.07|492.07|496.35|492.35|495.86|491.86|36
1614370500000|2021-02-26 20:15:00|496.06|492.06|496.65|492.65|496.65|492.65|496.04|492.04|27
1614370510000|2021-02-26 20:15:10|496.66|492.66|497.57|493.57|497.58|493.58|496.66|492.66|26
1614370520000|2021-02-26 20:15:20|497.56|493.56|497.27|493.27|497.69|493.69|497.12|493.12|36
1614370530000|2021-02-26 20:15:30|497.28|493.28|496.77|492.77|497.34|493.34|496.77|492.77|36
1614370540000|2021-02-26 20:15:40|496.65|492.65|496.73|492.73|496.84|492.84|496.59|492.59|25
1614370550000|2021-02-26 20:15:50|496.74|492.74|496.67|492.67|496.92|492.92|496.62|492.62|28
1614370560000|2021-02-26 20:16:00|496.69|492.69|496.32|492.32|496.71|492.71|496.12|492.12|29
1614370570000|2021-02-26 20:16:10|496.27|492.27|496.56|492.56|496.61|492.61|496.26|492.26|22
1614370580000|2021-02-26 20:16:20|496.54|492.54|496.72|492.72|496.86|492.86|496.32|492.32|31
1614370590000|2021-02-26 20:16:30|496.69|492.69|496.67|492.67|496.85|492.85|496.6|492.6|32
1614370600000|2021-02-26 20:16:40|496.68|492.68|496.61|492.61|496.84|492.84|496.59|492.59|32
1614370610000|2021-02-26 20:16:50|496.59|492.59|496.42|492.42|496.59|492.59|496.35|492.35|34
1614370620000|2021-02-26 20:17:00|496.41|492.41|496.19|492.19|496.41|492.41|496.06|492.06|36
1614370630000|2021-02-26 20:17:10|496.16|492.16|495.45|491.45|496.16|492.16|495.45|491.45|32
1614370640000|2021-02-26 20:17:20|495.43|491.43|495.42|491.42|495.5|491.5|494.85|490.85|33
1614370650000|2021-02-26 20:17:30|495.43|491.43|495.58|491.58|495.58|491.58|495.08|491.08|33
1614370660000|2021-02-26 20:17:40|495.64|491.64|495.33|491.33|495.85|491.85|495.33|491.33|32
1614370670000|2021-02-26 20:17:50|495.31|491.31|495.3|491.3|495.31|491.31|495.08|491.08|34
1614370680000|2021-02-26 20:18:00|495.28|491.28|495.3|491.3|495.57|491.57|495.23|491.23|32
1614370690000|2021-02-26 20:18:10|495.31|491.31|494.94|490.94|495.36|491.36|494.9|490.9|23
1614370700000|2021-02-26 20:18:20|494.97|490.97|495.04|491.04|495.06|491.06|494.76|490.76|31
1614370710000|2021-02-26 20:18:30|495.01|491.01|494.61|490.61|495.01|491.01|494.61|490.61|34
1614370720000|2021-02-26 20:18:40|494.6|490.6|494.11|490.11|494.61|490.61|494.09|490.09|25
1614370730000|2021-02-26 20:18:50|494.14|490.14|494.02|490.02|494.3|490.3|494.02|490.02|29
1614370740000|2021-02-26 20:19:00|494|490|494.07|490.07|494.16|490.16|493.83|489.83|34
1614370750000|2021-02-26 20:19:10|494.14|490.14|494.3|490.3|494.4|490.4|494.02|490.02|32
1614370760000|2021-02-26 20:19:20|494.33|490.33|494.76|490.76|494.95|490.95|494.33|490.33|36
1614370770000|2021-02-26 20:19:30|494.78|490.78|494.66|490.66|495.02|491.02|494.53|490.53|33
1614370780000|2021-02-26 20:19:40|494.65|490.65|494.79|490.79|494.84|490.84|494.62|490.62|18
1614370790000|2021-02-26 20:19:50|494.83|490.83|494.61|490.61|494.83|490.83|494.41|490.41|33
1614370800000|2021-02-26 20:20:00|494.5|490.5|494.81|490.81|494.81|490.81|494.36|490.36|33
1614370810000|2021-02-26 20:20:10|494.82|490.82|494.34|490.34|494.83|490.83|494.34|490.34|23
1614370820000|2021-02-26 20:20:20|494.32|490.32|493.89|489.89|494.33|490.33|493.89|489.89|30
1614370830000|2021-02-26 20:20:30|493.88|489.88|493.78|489.78|494.03|490.03|493.73|489.73|32
1614370840000|2021-02-26 20:20:40|493.76|489.76|493.19|489.19|493.76|489.76|493.18|489.18|29
1614370850000|2021-02-26 20:20:50|493.26|489.26|493.02|489.02|493.65|489.65|492.77|488.77|35
1614370860000|2021-02-26 20:21:00|493.04|489.04|493.06|489.06|493.09|489.09|492.78|488.78|36
1614370870000|2021-02-26 20:21:10|493|489|492.96|488.96|493.13|489.13|492.75|488.75|35
1614370880000|2021-02-26 20:21:20|492.99|488.99|492.96|488.96|493.1|489.1|492.89|488.89|33
1614370890000|2021-02-26 20:21:30|492.91|488.91|492.59|488.59|493|489|492.59|488.59|33
1614370900000|2021-02-26 20:21:40|492.53|488.53|492.61|488.61|492.74|488.74|492.33|488.33|34
1614370910000|2021-02-26 20:21:50|492.74|488.74|492.5|488.5|492.75|488.75|492.45|488.45|33
1614370920000|2021-02-26 20:22:00|492.48|488.48|492.49|488.49|492.64|488.64|492.35|488.35|30
1614370930000|2021-02-26 20:22:10|492.47|488.47|491.71|487.71|492.47|488.47|491.71|487.71|33
1614370940000|2021-02-26 20:22:20|491.79|487.79|491.68|487.68|492.04|488.04|491.55|487.55|33
1614370950000|2021-02-26 20:22:30|491.6|487.6|491.71|487.71|491.96|487.96|491.6|487.6|29
1614370960000|2021-02-26 20:22:40|491.76|487.76|491.88|487.88|492.17|488.17|491.76|487.76|30
1614370970000|2021-02-26 20:22:50|491.89|487.89|491.94|487.94|491.98|487.98|491.77|487.77|29
1614370980000|2021-02-26 20:23:00|491.92|487.92|491.81|487.81|492.06|488.06|491.67|487.67|36
1614370990000|2021-02-26 20:23:10|491.8|487.8|491.84|487.84|491.98|487.98|491.75|487.75|28
1614371000000|2021-02-26 20:23:20|491.85|487.85|491.13|487.13|491.92|487.92|491.13|487.13|33
1614371010000|2021-02-26 20:23:30|491.09|487.09|491.55|487.55|491.77|487.77|491.02|487.02|38
1614371020000|2021-02-26 20:23:40|491.62|487.62|491.76|487.76|491.88|487.88|491.53|487.53|36
1614371030000|2021-02-26 20:23:50|491.75|487.75|491.1|487.1|491.83|487.83|491.1|487.1|38
1614371040000|2021-02-26 20:24:00|490.99|486.99|490.94|486.94|491.1|487.1|490.88|486.88|29
1614371050000|2021-02-26 20:24:10|490.93|486.93|490.97|486.97|491.02|487.02|490.64|486.64|31
1614371060000|2021-02-26 20:24:20|491.02|487.02|490.71|486.71|491.02|487.02|490.68|486.68|31
1614371070000|2021-02-26 20:24:30|490.7|486.7|490.24|486.24|490.83|486.83|490.24|486.24|32
1614371080000|2021-02-26 20:24:40|490.27|486.27|490.55|486.55|490.83|486.83|490.19|486.19|31
1614371090000|2021-02-26 20:24:50|490.53|486.53|490.03|486.03|490.54|486.54|490.03|486.03|33
1614371100000|2021-02-26 20:25:00|490.04|486.04|490.07|486.07|490.47|486.47|490.03|486.03|33
1614371110000|2021-02-26 20:25:10|490.04|486.04|489.61|485.61|490.05|486.05|489.61|485.61|28
1614371120000|2021-02-26 20:25:20|489.62|485.62|490.02|486.02|490.09|486.09|489.6|485.6|38
1614371130000|2021-02-26 20:25:30|489.98|485.98|489.85|485.85|489.98|485.98|489.74|485.74|27
1614371140000|2021-02-26 20:25:40|489.81|485.81|489.8|485.8|489.84|485.84|489.74|485.74|18
1614371150000|2021-02-26 20:25:50|489.81|485.81|489.97|485.97|490.16|486.16|489.81|485.81|31
1614371160000|2021-02-26 20:26:00|490.03|486.03|490.39|486.39|490.39|486.39|490.03|486.03|32
1614371170000|2021-02-26 20:26:10|490.33|486.33|490.79|486.79|490.79|486.79|490.26|486.26|33
1614371180000|2021-02-26 20:26:20|490.92|486.92|491.46|487.46|491.46|487.46|490.92|486.92|29
1614371190000|2021-02-26 20:26:30|491.47|487.47|491.26|487.26|491.65|487.65|491.07|487.07|33
1614371200000|2021-02-26 20:26:40|491.16|487.16|491.92|487.92|492|488|491.16|487.16|38
1614371210000|2021-02-26 20:26:50|492.06|488.06|491.68|487.68|492.15|488.15|491.67|487.67|34
1614371220000|2021-02-26 20:27:00|491.62|487.62|491.48|487.48|491.63|487.63|491.27|487.27|34
1614371230000|2021-02-26 20:27:10|491.47|487.47|491.17|487.17|491.49|487.49|491.17|487.17|28
1614371240000|2021-02-26 20:27:20|491.15|487.15|491.46|487.46|491.49|487.49|491.03|487.03|31
1614371250000|2021-02-26 20:27:30|491.43|487.43|490.61|486.61|491.43|487.43|490.61|486.61|37
1614371260000|2021-02-26 20:27:40|490.64|486.64|490.72|486.72|490.72|486.72|490.38|486.38|34
1614371270000|2021-02-26 20:27:50|490.73|486.73|490.64|486.64|490.79|486.79|490.58|486.58|32
1614371280000|2021-02-26 20:28:00|490.66|486.66|490.57|486.57|490.78|486.78|490.46|486.46|33
1614371290000|2021-02-26 20:28:10|490.63|486.63|490.02|486.02|490.66|486.66|489.88|485.88|33
1614371300000|2021-02-26 20:28:20|490|486|489.7|485.7|490.26|486.26|489.66|485.66|33
1614371310000|2021-02-26 20:28:30|489.69|485.69|489.6|485.6|489.69|485.69|489.31|485.31|29
1614371320000|2021-02-26 20:28:40|489.59|485.59|489.65|485.65|489.7|485.7|489.48|485.48|32
1614371330000|2021-02-26 20:28:50|489.63|485.63|489.05|485.05|489.69|485.69|488.98|484.98|31
1614371340000|2021-02-26 20:29:00|489.02|485.02|489.01|485.01|489.31|485.31|489|485|35
1614371350000|2021-02-26 20:29:10|488.99|484.99|489.01|485.01|489.01|485.01|488.83|484.83|24
1614371360000|2021-02-26 20:29:20|488.94|484.94|488.93|484.93|489.1|485.1|488.87|484.87|36
1614371370000|2021-02-26 20:29:30|488.94|484.94|488.94|484.94|488.98|484.98|488.8|484.8|35
1614371380000|2021-02-26 20:29:40|488.91|484.91|488.77|484.77|489.11|485.11|488.76|484.76|32
1614371390000|2021-02-26 20:29:50|488.73|484.73|488.81|484.81|488.85|484.85|488.62|484.62|32
1614371400000|2021-02-26 20:30:00|488.86|484.86|489.69|485.69|489.69|485.69|488.82|484.82|34
1614371410000|2021-02-26 20:30:10|489.74|485.74|490.06|486.06|490.11|486.11|489.69|485.69|26
1614371420000|2021-02-26 20:30:20|490.12|486.12|490.14|486.14|490.14|486.14|489.9|485.9|27
1614371430000|2021-02-26 20:30:30|490.13|486.13|490.73|486.73|490.81|486.81|490.13|486.13|34
1614371440000|2021-02-26 20:30:40|490.81|486.81|490.57|486.57|490.94|486.94|490.42|486.42|34
1614371450000|2021-02-26 20:30:50|490.5|486.5|490.72|486.72|490.84|486.84|490.5|486.5|33
1614371460000|2021-02-26 20:31:00|490.78|486.78|490.13|486.13|490.82|486.82|490.12|486.12|37
1614371470000|2021-02-26 20:31:10|490.16|486.16|489.2|485.2|490.2|486.2|489.2|485.2|34
1614371480000|2021-02-26 20:31:20|489.16|485.16|489.37|485.37|489.57|485.57|489|485|35
1614371490000|2021-02-26 20:31:30|489.49|485.49|488.93|484.93|489.73|485.73|488.93|484.93|35
1614371500000|2021-02-26 20:31:40|488.89|484.89|488.54|484.54|489.02|485.02|488.54|484.54|36
1614371510000|2021-02-26 20:31:50|488.53|484.53|488.95|484.95|489.09|485.09|488.37|484.37|37
1614371520000|2021-02-26 20:32:00|488.99|484.99|488.76|484.76|489.32|485.32|488.76|484.76|35
1614371530000|2021-02-26 20:32:10|488.65|484.65|488.47|484.47|488.65|484.65|488.36|484.36|37
1614371540000|2021-02-26 20:32:20|488.41|484.41|488.01|484.01|488.51|484.51|487.92|483.92|36
1614371550000|2021-02-26 20:32:30|487.96|483.96|487.97|483.97|488.22|484.22|487.91|483.91|36
1614371560000|2021-02-26 20:32:40|488|484|487.73|483.73|488.14|484.14|487.65|483.65|31
1614371570000|2021-02-26 20:32:50|487.79|483.79|487.89|483.89|488.31|484.31|487.71|483.71|29
1614371580000|2021-02-26 20:33:00|487.86|483.86|487.77|483.77|487.93|483.93|487.37|483.37|36
1614371590000|2021-02-26 20:33:10|487.54|483.54|488.03|484.03|488.03|484.03|487.35|483.35|29
1614371600000|2021-02-26 20:33:20|488.02|484.02|487.74|483.74|488.23|484.23|487.7|483.7|32
1614371610000|2021-02-26 20:33:30|487.67|483.67|487.98|483.98|488.04|484.04|487.53|483.53|35
1614371620000|2021-02-26 20:33:40|487.97|483.97|487.76|483.76|487.97|483.97|487.64|483.64|31
1614371630000|2021-02-26 20:33:50|487.79|483.79|487.74|483.74|487.82|483.82|487.29|483.29|31
1614371640000|2021-02-26 20:34:00|487.69|483.69|487.83|483.83|487.88|483.88|487.33|483.33|38
1614371650000|2021-02-26 20:34:10|487.73|483.73|488.27|484.27|488.27|484.27|487.53|483.53|37
1614371660000|2021-02-26 20:34:20|488.37|484.37|488.23|484.23|488.38|484.38|488.1|484.1|28
1614371670000|2021-02-26 20:34:30|488.22|484.22|487.94|483.94|488.36|484.36|487.94|483.94|32
1614371680000|2021-02-26 20:34:40|487.98|483.98|487.21|483.21|487.98|483.98|487.21|483.21|31
1614371690000|2021-02-26 20:34:50|487.2|483.2|487.19|483.19|487.38|483.38|487.15|483.15|32
1614371700000|2021-02-26 20:35:00|487.27|483.27|487.31|483.31|487.38|483.38|487.15|483.15|33
1614371710000|2021-02-26 20:35:10|487.25|483.25|487.01|483.01|487.27|483.27|486.95|482.95|33
1614371720000|2021-02-26 20:35:20|487.18|483.18|487.22|483.22|487.31|483.31|487.07|483.07|31
1614371730000|2021-02-26 20:35:30|487.24|483.24|487.82|483.82|487.88|483.88|487.24|483.24|30
1614371740000|2021-02-26 20:35:40|487.87|483.87|487.87|483.87|487.93|483.93|487.76|483.76|33
1614371750000|2021-02-26 20:35:50|487.76|483.76|488.04|484.04|488.32|484.32|487.76|483.76|37
1614371760000|2021-02-26 20:36:00|488.03|484.03|487.95|483.95|488.08|484.08|487.8|483.8|29
1614371770000|2021-02-26 20:36:10|488|484|487.97|483.97|488.22|484.22|487.89|483.89|32
1614371780000|2021-02-26 20:36:20|488.01|484.01|489.04|485.04|489.05|485.05|487.92|483.92|38
1614371790000|2021-02-26 20:36:30|488.98|484.98|488.78|484.78|489.07|485.07|488.78|484.78|29
1614371800000|2021-02-26 20:36:40|488.79|484.79|489.02|485.02|489.09|485.09|488.75|484.75|30
1614371810000|2021-02-26 20:36:50|488.98|484.98|488.57|484.57|488.98|484.98|488.55|484.55|33
1614371820000|2021-02-26 20:37:00|488.55|484.55|488.89|484.89|488.89|484.89|488.55|484.55|35
1614371830000|2021-02-26 20:37:10|488.93|484.93|488.74|484.74|488.98|484.98|488.74|484.74|34
1614371840000|2021-02-26 20:37:20|488.71|484.71|488.33|484.33|488.72|484.72|488.26|484.26|30
1614371850000|2021-02-26 20:37:30|488.2|484.2|488.28|484.28|488.28|484.28|487.82|483.82|31
1614371860000|2021-02-26 20:37:40|488.09|484.09|488.28|484.28|488.28|484.28|487.85|483.85|32
1614371870000|2021-02-26 20:37:50|488.2|484.2|488.25|484.25|488.36|484.36|488.2|484.2|30
1614371880000|2021-02-26 20:38:00|488.24|484.24|488.39|484.39|488.45|484.45|488.23|484.23|29
1614371890000|2021-02-26 20:38:10|488.4|484.4|488.6|484.6|488.74|484.74|488.37|484.37|27
1614371900000|2021-02-26 20:38:20|488.59|484.59|488.22|484.22|488.63|484.63|488.18|484.18|29
1614371910000|2021-02-26 20:38:30|488.12|484.12|488.11|484.11|488.12|484.12|487.89|483.89|24
1614371920000|2021-02-26 20:38:40|488.08|484.08|488.33|484.33|488.36|484.36|488.08|484.08|28
1614371930000|2021-02-26 20:38:50|488.3|484.3|488.3|484.3|488.34|484.34|488.25|484.25|22
1614371940000|2021-02-26 20:39:00|488.31|484.31|488.74|484.74|488.77|484.77|488.25|484.25|23
1614371950000|2021-02-26 20:39:10|488.75|484.75|488.77|484.77|489.05|485.05|488.71|484.71|31
1614371960000|2021-02-26 20:39:20|488.81|484.81|488.9|484.9|488.91|484.91|488.65|484.65|27
1614371970000|2021-02-26 20:39:30|488.96|484.96|488.41|484.41|488.96|484.96|488.39|484.39|31
1614371980000|2021-02-26 20:39:40|488.39|484.39|488.66|484.66|488.66|484.66|488.38|484.38|29
1614371990000|2021-02-26 20:39:50|488.65|484.65|488.41|484.41|488.65|484.65|488.38|484.38|26
1614372000000|2021-02-26 20:40:00|488.42|484.42|488.74|484.74|488.85|484.85|488.42|484.42|33
1614372010000|2021-02-26 20:40:10|488.75|484.75|488.27|484.27|488.88|484.88|488.22|484.22|32
1614372020000|2021-02-26 20:40:20|488.32|484.32|487.92|483.92|488.32|484.32|487.81|483.81|32
1614372030000|2021-02-26 20:40:30|487.94|483.94|488.38|484.38|488.39|484.39|487.94|483.94|29
1614372040000|2021-02-26 20:40:40|488.43|484.43|488.57|484.57|488.63|484.63|488.39|484.39|32
1614372050000|2021-02-26 20:40:50|488.61|484.61|488.88|484.88|488.92|484.92|488.5|484.5|35
1614372060000|2021-02-26 20:41:00|488.72|484.72|488.95|484.95|489|485|488.64|484.64|28
1614372070000|2021-02-26 20:41:10|488.94|484.94|489.09|485.09|489.18|485.18|488.64|484.64|36
1614372080000|2021-02-26 20:41:20|489.1|485.1|489.29|485.29|489.4|485.4|488.76|484.76|34
1614372090000|2021-02-26 20:41:30|489.31|485.31|489.5|485.5|489.7|485.7|489.31|485.31|32
1614372100000|2021-02-26 20:41:40|489.45|485.45|489.76|485.76|489.83|485.83|489.45|485.45|26
1614372110000|2021-02-26 20:41:50|489.78|485.78|489.74|485.74|489.9|485.9|489.73|485.73|29
1614372120000|2021-02-26 20:42:00|489.77|485.77|489.75|485.75|489.84|485.84|489.74|485.74|23
1614372130000|2021-02-26 20:42:10|489.78|485.78|489.82|485.82|489.82|485.82|489.67|485.67|24
1614372140000|2021-02-26 20:42:20|489.81|485.81|489.38|485.38|489.82|485.82|489.38|485.38|23
1614372150000|2021-02-26 20:42:30|489.36|485.36|489.35|485.35|489.39|485.39|489.21|485.21|32
1614372160000|2021-02-26 20:42:40|489.38|485.38|489.37|485.37|489.38|485.38|489.14|485.14|26
1614372170000|2021-02-26 20:42:50|489.4|485.4|489.56|485.56|489.56|485.56|489.34|485.34|30
1614372180000|2021-02-26 20:43:00|489.57|485.57|490.1|486.1|490.13|486.13|489.55|485.55|26
1614372190000|2021-02-26 20:43:10|490.09|486.09|490.38|486.38|490.38|486.38|489.99|485.99|33
1614372200000|2021-02-26 20:43:20|490.33|486.33|490.65|486.65|490.65|486.65|490.17|486.17|33
1614372210000|2021-02-26 20:43:30|490.76|486.76|490.76|486.76|490.88|486.88|490.73|486.73|26
1614372220000|2021-02-26 20:43:40|490.75|486.75|490.72|486.72|490.77|486.77|490.62|486.62|27
1614372230000|2021-02-26 20:43:50|490.74|486.74|490.25|486.25|490.74|486.74|490.25|486.25|31
1614372240000|2021-02-26 20:44:00|490.49|486.49|490.73|486.73|490.75|486.75|490.31|486.31|30
1614372250000|2021-02-26 20:44:10|490.75|486.75|490.7|486.7|490.77|486.77|490.66|486.66|26
1614372260000|2021-02-26 20:44:20|490.69|486.69|490.48|486.48|490.7|486.7|490.47|486.47|26
1614372270000|2021-02-26 20:44:30|490.45|486.45|490.28|486.28|490.48|486.48|490.25|486.25|27
1614372280000|2021-02-26 20:44:40|490.3|486.3|490.3|486.3|490.33|486.33|490.17|486.17|25
1614372290000|2021-02-26 20:44:50|490.31|486.31|490.02|486.02|490.31|486.31|490.02|486.02|26
1614372300000|2021-02-26 20:45:00|490|486|490.4|486.4|490.4|486.4|489.98|485.98|26
1614372310000|2021-02-26 20:45:10|490.39|486.39|490.55|486.55|490.55|486.55|490.32|486.32|28
1614372320000|2021-02-26 20:45:20|490.56|486.56|490.7|486.7|490.93|486.93|490.56|486.56|37
1614372330000|2021-02-26 20:45:30|490.71|486.71|491.38|487.38|491.38|487.38|490.33|486.33|26
1614372340000|2021-02-26 20:45:40|491.39|487.39|490.71|486.71|491.39|487.39|490.7|486.7|26
1614372350000|2021-02-26 20:45:50|490.72|486.72|491.49|487.49|491.51|487.51|490.72|486.72|32
1614372360000|2021-02-26 20:46:00|491.53|487.53|491.75|487.75|491.75|487.75|491.53|487.53|26
1614372370000|2021-02-26 20:46:10|491.78|487.78|491.38|487.38|491.9|487.9|491.38|487.38|33
1614372380000|2021-02-26 20:46:20|491.41|487.41|491.46|487.46|491.53|487.53|491.3|487.3|36
1614372390000|2021-02-26 20:46:30|491.47|487.47|491.71|487.71|491.77|487.77|491.47|487.47|16
1614372400000|2021-02-26 20:46:40|491.73|487.73|491.5|487.5|491.73|487.73|491.36|487.36|30
1614372410000|2021-02-26 20:46:50|491.57|487.57|491.83|487.83|491.83|487.83|491.45|487.45|23
1614372420000|2021-02-26 20:47:00|491.82|487.82|491.86|487.86|492|488|491.74|487.74|25
1614372430000|2021-02-26 20:47:10|491.87|487.87|491.47|487.47|491.88|487.88|491.44|487.44|35
1614372440000|2021-02-26 20:47:20|491.46|487.46|491.71|487.71|491.77|487.77|491.45|487.45|30
1614372450000|2021-02-26 20:47:30|491.73|487.73|491.34|487.34|491.73|487.73|491.34|487.34|26
1614372460000|2021-02-26 20:47:40|491.31|487.31|491.32|487.32|491.52|487.52|491.2|487.2|32
1614372470000|2021-02-26 20:47:50|491.33|487.33|491.07|487.07|491.36|487.36|491.07|487.07|26
1614372480000|2021-02-26 20:48:00|491.06|487.06|491.06|487.06|491.17|487.17|491.05|487.05|29
1614372490000|2021-02-26 20:48:10|491.03|487.03|490.4|486.4|491.03|487.03|490.4|486.4|27
1614372500000|2021-02-26 20:48:20|490.37|486.37|490.81|486.81|490.83|486.83|490.31|486.31|32
1614372510000|2021-02-26 20:48:30|490.82|486.82|491.11|487.11|491.12|487.12|490.79|486.79|26
1614372520000|2021-02-26 20:48:40|491.1|487.1|491.11|487.11|491.13|487.13|490.95|486.95|24
1614372530000|2021-02-26 20:48:50|491.13|487.13|491.07|487.07|491.13|487.13|491.06|487.06|23
1614372540000|2021-02-26 20:49:00|491.06|487.06|491.34|487.34|491.46|487.46|491.04|487.04|27
1614372550000|2021-02-26 20:49:10|491.29|487.29|490.93|486.93|491.29|487.29|490.88|486.88|34
1614372560000|2021-02-26 20:49:20|490.95|486.95|490.69|486.69|490.95|486.95|490.65|486.65|32
1614372570000|2021-02-26 20:49:30|490.67|486.67|490.76|486.76|490.91|486.91|490.65|486.65|28
1614372580000|2021-02-26 20:49:40|490.77|486.77|490.95|486.95|490.95|486.95|490.71|486.71|33
1614372590000|2021-02-26 20:49:50|490.96|486.96|490.79|486.79|491.02|487.02|490.79|486.79|24
1614372600000|2021-02-26 20:50:00|490.75|486.75|490.45|486.45|490.75|486.75|490.32|486.32|26
1614372610000|2021-02-26 20:50:10|490.34|486.34|490.65|486.65|490.72|486.72|490.28|486.28|17
1614372620000|2021-02-26 20:50:20|490.64|486.64|490.49|486.49|490.64|486.64|490.43|486.43|21
1614372630000|2021-02-26 20:50:30|490.5|486.5|490.32|486.32|490.5|486.5|490.32|486.32|32
1614372640000|2021-02-26 20:50:40|490.33|486.33|490.38|486.38|490.46|486.46|490.33|486.33|24
1614372650000|2021-02-26 20:50:50|490.39|486.39|490.58|486.58|490.76|486.76|490.37|486.37|26
1614372660000|2021-02-26 20:51:00|490.55|486.55|490.56|486.56|490.58|486.58|490.49|486.49|20
1614372670000|2021-02-26 20:51:10|490.57|486.57|490.45|486.45|490.6|486.6|490.45|486.45|17
1614372680000|2021-02-26 20:51:20|490.44|486.44|490.36|486.36|490.44|486.44|490.28|486.28|21
1614372690000|2021-02-26 20:51:30|490.35|486.35|490.37|486.37|490.37|486.37|490.35|486.35|19
1614372700000|2021-02-26 20:51:40|490.36|486.36|490.33|486.33|490.39|486.39|490.31|486.31|17
1614372710000|2021-02-26 20:51:50|490.35|486.35|489.59|485.59|490.35|486.35|489.59|485.59|32
1614372720000|2021-02-26 20:52:00|489.64|485.64|490.1|486.1|490.1|486.1|489.57|485.57|31
1614372730000|2021-02-26 20:52:10|490.09|486.09|490.26|486.26|490.32|486.32|490.09|486.09|26
1614372740000|2021-02-26 20:52:20|490.27|486.27|490.61|486.61|490.61|486.61|490.26|486.26|24
1614372750000|2021-02-26 20:52:30|490.6|486.6|490.91|486.91|490.92|486.92|490.6|486.6|27
1614372760000|2021-02-26 20:52:40|490.9|486.9|491.05|487.05|491.08|487.08|490.84|486.84|34
1614372770000|2021-02-26 20:52:50|490.9|486.9|491.39|487.39|491.53|487.53|490.9|486.9|35
1614372780000|2021-02-26 20:53:00|491.47|487.47|491.24|487.24|491.47|487.47|491.12|487.12|32
1614372790000|2021-02-26 20:53:10|491.19|487.19|490.96|486.96|491.35|487.35|490.96|486.96|31
1614372800000|2021-02-26 20:53:20|491|487|490.65|486.65|491.13|487.13|490.48|486.48|33
1614372810000|2021-02-26 20:53:30|490.67|486.67|490.87|486.87|490.87|486.87|490.65|486.65|23
1614372820000|2021-02-26 20:53:40|490.8|486.8|490.26|486.26|490.81|486.81|490.16|486.16|32
1614372830000|2021-02-26 20:53:50|490.24|486.24|490.35|486.35|490.39|486.39|490.11|486.11|34
1614372840000|2021-02-26 20:54:00|490.33|486.33|489.99|485.99|490.35|486.35|489.91|485.91|26
1614372850000|2021-02-26 20:54:10|489.98|485.98|489.98|485.98|490.01|486.01|489.71|485.71|30
1614372860000|2021-02-26 20:54:20|489.97|485.97|489.78|485.78|489.99|485.99|489.75|485.75|32
1614372870000|2021-02-26 20:54:30|489.77|485.77|489.81|485.81|490.23|486.23|489.74|485.74|30
1614372880000|2021-02-26 20:54:40|489.79|485.79|489.76|485.76|489.88|485.88|489.59|485.59|30
1614372890000|2021-02-26 20:54:50|489.75|485.75|489.42|485.42|489.75|485.75|489.39|485.39|31
1614372900000|2021-02-26 20:55:00|489.41|485.41|489.68|485.68|489.9|485.9|489.38|485.38|33
1614372910000|2021-02-26 20:55:10|489.63|485.63|489.6|485.6|489.68|485.68|489.38|485.38|33
1614372920000|2021-02-26 20:55:20|489.59|485.59|489.4|485.4|489.71|485.71|489.4|485.4|31
1614372930000|2021-02-26 20:55:30|489.42|485.42|489.36|485.36|489.53|485.53|489.15|485.15|33
1614372940000|2021-02-26 20:55:40|489.34|485.34|489.21|485.21|489.42|485.42|489.21|485.21|28
1614372950000|2021-02-26 20:55:50|489.2|485.2|489.22|485.22|489.28|485.28|489.14|485.14|27
1614372960000|2021-02-26 20:56:00|489.06|485.06|489.51|485.51|489.51|485.51|489.06|485.06|35
1614372970000|2021-02-26 20:56:10|489.52|485.52|489.41|485.41|489.6|485.6|489.41|485.41|25
1614372980000|2021-02-26 20:56:20|489.39|485.39|489.55|485.55|489.65|485.65|489.39|485.39|25
1614372990000|2021-02-26 20:56:30|489.52|485.52|489.38|485.38|489.52|485.52|489.27|485.27|28
1614373000000|2021-02-26 20:56:40|489.37|485.37|489.33|485.33|489.5|485.5|489.26|485.26|27
1614373010000|2021-02-26 20:56:50|489.31|485.31|489.27|485.27|489.32|485.32|488.94|484.94|24
1614373020000|2021-02-26 20:57:00|489.26|485.26|488.7|484.7|489.26|485.26|488.44|484.44|32
1614373030000|2021-02-26 20:57:10|488.68|484.68|488.43|484.43|488.74|484.74|488.34|484.34|34
1614373040000|2021-02-26 20:57:20|488.42|484.42|487.87|483.87|488.42|484.42|487.87|483.87|27
1614373050000|2021-02-26 20:57:30|487.84|483.84|487.62|483.62|487.84|483.84|487.58|483.58|29
1614373060000|2021-02-26 20:57:40|487.63|483.63|487.41|483.41|487.63|483.63|487.41|483.41|24
1614373070000|2021-02-26 20:57:50|487.4|483.4|487.41|483.41|487.64|483.64|487.39|483.39|38
1614373080000|2021-02-26 20:58:00|487.44|483.44|487.25|483.25|487.44|483.44|486.92|482.92|31
1614373090000|2021-02-26 20:58:10|487.01|483.01|487.12|483.12|487.13|483.13|486.9|482.9|31
1614373100000|2021-02-26 20:58:20|487.23|483.23|487.07|483.07|487.24|483.24|487.02|483.02|26
1614373110000|2021-02-26 20:58:30|487.06|483.06|486.47|482.47|487.06|483.06|486.47|482.47|29
1614373120000|2021-02-26 20:58:40|486.49|482.49|486.47|482.47|486.65|482.65|486.45|482.45|31
1614373130000|2021-02-26 20:58:50|486.46|482.46|486.41|482.41|486.64|482.64|486.4|482.4|29
1614373140000|2021-02-26 20:59:00|486.4|482.4|485.97|481.97|486.45|482.45|485.97|481.97|22
1614373150000|2021-02-26 20:59:10|485.93|481.93|486.24|482.24|486.31|482.31|485.92|481.92|31
1614373160000|2021-02-26 20:59:20|486.22|482.22|485.74|481.74|486.24|482.24|485.74|481.74|25
1614373170000|2021-02-26 20:59:30|485.67|481.67|485.63|481.63|485.92|481.92|485.63|481.63|31
1614373180000|2021-02-26 20:59:40|485.67|481.67|485.46|481.46|485.71|481.71|485.42|481.42|26
1614373190000|2021-02-26 20:59:50|485.48|481.48|485.68|481.68|485.77|481.77|485.48|481.48|29
1614373200000|2021-02-26 21:00:00|485.63|481.63|485.53|481.53|485.63|481.63|485.31|481.31|33
1614373210000|2021-02-26 21:00:10|485.48|481.48|485.47|481.47|485.68|481.68|485.16|481.16|34
1614373220000|2021-02-26 21:00:20|485.44|481.44|485.84|481.84|485.84|481.84|485.43|481.43|36
1614373230000|2021-02-26 21:00:30|485.79|481.79|486.29|482.29|486.3|482.3|485.78|481.78|35
1614373240000|2021-02-26 21:00:40|486.28|482.28|485.95|481.95|486.28|482.28|485.93|481.93|39
1614373250000|2021-02-26 21:00:50|485.93|481.93|485.93|481.93|486.02|482.02|485.75|481.75|32
1614373260000|2021-02-26 21:01:00|485.97|481.97|486.42|482.42|486.42|482.42|485.91|481.91|29
1614373270000|2021-02-26 21:01:10|486.45|482.45|486.57|482.57|486.57|482.57|486.33|482.33|34
1614373280000|2021-02-26 21:01:20|486.56|482.56|487.04|483.04|487.05|483.05|486.48|482.48|34
1614373290000|2021-02-26 21:01:30|487.05|483.05|486.55|482.55|487.07|483.07|486.54|482.54|31
1614373300000|2021-02-26 21:01:40|486.6|482.6|487.03|483.03|487.13|483.13|486.6|482.6|30
1614373310000|2021-02-26 21:01:50|487.02|483.02|487.14|483.14|487.27|483.27|487.02|483.02|30
1614373320000|2021-02-26 21:02:00|487.16|483.16|487.54|483.54|487.57|483.57|487.14|483.14|27
1614373330000|2021-02-26 21:02:10|487.53|483.53|488.34|484.34|488.34|484.34|487.5|483.5|31
1614373340000|2021-02-26 21:02:20|488.36|484.36|488.87|484.87|489.12|485.12|488.36|484.36|30
1614373350000|2021-02-26 21:02:30|488.84|484.84|489.27|485.27|489.32|485.32|488.79|484.79|36
1614373360000|2021-02-26 21:02:40|489.21|485.21|489.31|485.31|489.43|485.43|489.15|485.15|29
1614373370000|2021-02-26 21:02:50|489.32|485.32|489.67|485.67|489.67|485.67|489.25|485.25|29
1614373380000|2021-02-26 21:03:00|489.71|485.71|489.79|485.79|489.96|485.96|489.67|485.67|30
1614373390000|2021-02-26 21:03:10|489.81|485.81|490.02|486.02|490.05|486.05|489.75|485.75|33
1614373400000|2021-02-26 21:03:20|489.96|485.96|489.45|485.45|490.05|486.05|489.45|485.45|30
1614373410000|2021-02-26 21:03:30|489.43|485.43|488.7|484.7|489.43|485.43|488.69|484.69|35
1614373420000|2021-02-26 21:03:40|488.67|484.67|489.48|485.48|489.58|485.58|488.59|484.59|36
1614373430000|2021-02-26 21:03:50|489.47|485.47|489.69|485.69|489.81|485.81|489.47|485.47|30
1614373440000|2021-02-26 21:04:00|489.7|485.7|489.85|485.85|490.03|486.03|489.7|485.7|30
1614373450000|2021-02-26 21:04:10|489.86|485.86|489.67|485.67|490.07|486.07|489.67|485.67|23
1614373460000|2021-02-26 21:04:20|489.68|485.68|489.91|485.91|490|486|489.65|485.65|22
1614373470000|2021-02-26 21:04:30|489.95|485.95|490.35|486.35|490.42|486.42|489.95|485.95|26
1614373480000|2021-02-26 21:04:40|490.36|486.36|490.37|486.37|490.42|486.42|490.36|486.36|14
1614373490000|2021-02-26 21:04:50|490.28|486.28|490.21|486.21|490.37|486.37|490.21|486.21|27
1614373500000|2021-02-26 21:05:00|490.16|486.16|490.33|486.33|490.33|486.33|490.16|486.16|30
1614373510000|2021-02-26 21:05:10|490.38|486.38|490.81|486.81|490.82|486.82|490.38|486.38|28
1614373520000|2021-02-26 21:05:20|490.86|486.86|490.93|486.93|491.3|487.3|490.85|486.85|24
1614373530000|2021-02-26 21:05:30|490.99|486.99|490.71|486.71|491.14|487.14|490.69|486.69|33
1614373540000|2021-02-26 21:05:40|490.69|486.69|490.91|486.91|491.08|487.08|490.67|486.67|33
1614373550000|2021-02-26 21:05:50|490.87|486.87|490.87|486.87|491.1|487.1|490.87|486.87|28
1614373560000|2021-02-26 21:06:00|490.88|486.88|490.61|486.61|491.11|487.11|490.61|486.61|29
1614373570000|2021-02-26 21:06:10|490.62|486.62|490.52|486.52|490.81|486.81|490.52|486.52|30
1614373580000|2021-02-26 21:06:20|490.54|486.54|490.18|486.18|490.64|486.64|490.08|486.08|35
1614373590000|2021-02-26 21:06:30|490.23|486.23|490.2|486.2|490.28|486.28|490.07|486.07|28
1614373600000|2021-02-26 21:06:40|490.22|486.22|489.95|485.95|490.22|486.22|489.87|485.87|29
1614373610000|2021-02-26 21:06:50|489.82|485.82|489.51|485.51|489.9|485.9|489.5|485.5|33
1614373620000|2021-02-26 21:07:00|489.67|485.67|489.18|485.18|489.67|485.67|489.1|485.1|35
1614373630000|2021-02-26 21:07:10|488.88|484.88|487.93|483.93|489.15|485.15|487.91|483.91|33
1614373640000|2021-02-26 21:07:20|487.84|483.84|486.87|482.87|487.84|483.84|486.66|482.66|35
1614373650000|2021-02-26 21:07:30|486.8|482.8|487.15|483.15|487.15|483.15|486.67|482.67|34
1614373660000|2021-02-26 21:07:40|487.06|483.06|487.15|483.15|487.16|483.16|486.64|482.64|37
1614373670000|2021-02-26 21:07:50|487.02|483.02|486.62|482.62|487.08|483.08|486.62|482.62|27
1614373680000|2021-02-26 21:08:00|486.73|482.73|486.62|482.62|486.75|482.75|486.52|482.52|32
1614373690000|2021-02-26 21:08:10|486.61|482.61|486.43|482.43|486.86|482.86|486.4|482.4|34
1614373700000|2021-02-26 21:08:20|486.11|482.11|486.25|482.25|486.33|482.33|486.08|482.08|27
1614373710000|2021-02-26 21:08:30|486.28|482.28|486.18|482.18|486.34|482.34|486.18|482.18|24
1614373720000|2021-02-26 21:08:40|486.21|482.21|485.93|481.93|486.21|482.21|485.93|481.93|31
1614373730000|2021-02-26 21:08:50|485.95|481.95|485.82|481.82|486.43|482.43|485.82|481.82|29
1614373740000|2021-02-26 21:09:00|485.74|481.74|485.27|481.27|485.74|481.74|485.27|481.27|29
1614373750000|2021-02-26 21:09:10|485.24|481.24|485.15|481.15|485.27|481.27|484.86|480.86|27
1614373760000|2021-02-26 21:09:20|485.18|481.18|484.91|480.91|485.2|481.2|484.9|480.9|30
1614373770000|2021-02-26 21:09:30|484.93|480.93|484.94|480.94|485.25|481.25|484.79|480.79|32
1614373780000|2021-02-26 21:09:40|484.9|480.9|485.17|481.17|485.22|481.22|484.82|480.82|27
1614373790000|2021-02-26 21:09:50|485.11|481.11|485.66|481.66|485.66|481.66|485.11|481.11|34
1614373800000|2021-02-26 21:10:00|485.67|481.67|486.53|482.53|486.53|482.53|485.6|481.6|34
1614373810000|2021-02-26 21:10:10|486.44|482.44|486.6|482.6|486.82|482.82|486.36|482.36|34
1614373820000|2021-02-26 21:10:20|486.65|482.65|486.63|482.63|487.04|483.04|486.6|482.6|30
1614373830000|2021-02-26 21:10:30|486.59|482.59|486.92|482.92|487.02|483.02|486.59|482.59|32
1614373840000|2021-02-26 21:10:40|486.91|482.91|487.11|483.11|487.11|483.11|486.89|482.89|33
1614373850000|2021-02-26 21:10:50|487.14|483.14|487.75|483.75|487.89|483.89|487.14|483.14|35
1614373860000|2021-02-26 21:11:00|487.77|483.77|487.79|483.79|488.32|484.32|487.76|483.76|33
1614373870000|2021-02-26 21:11:10|487.83|483.83|486.75|482.75|487.85|483.85|486.75|482.75|30
1614373880000|2021-02-26 21:11:20|486.83|482.83|486.48|482.48|487|483|486.38|482.38|34
1614373890000|2021-02-26 21:11:30|486.18|482.18|485.67|481.67|486.18|482.18|485.64|481.64|33
1614373900000|2021-02-26 21:11:40|485.68|481.68|485.7|481.7|485.74|481.74|485.42|481.42|32
1614373910000|2021-02-26 21:11:50|485.74|481.74|485.54|481.54|485.76|481.76|485.39|481.39|36
1614373920000|2021-02-26 21:12:00|485.38|481.38|485.3|481.3|485.68|481.68|485.09|481.09|35
1614373930000|2021-02-26 21:12:10|485.35|481.35|485.05|481.05|485.41|481.41|484.99|480.99|32
1614373940000|2021-02-26 21:12:20|485.09|481.09|485.18|481.18|485.27|481.27|485.04|481.04|37
1614373950000|2021-02-26 21:12:30|485.17|481.17|485.63|481.63|485.73|481.73|485.02|481.02|36
1614373960000|2021-02-26 21:12:40|485.69|481.69|486.34|482.34|486.34|482.34|485.61|481.61|36
1614373970000|2021-02-26 21:12:50|486.37|482.37|486.5|482.5|486.56|482.56|486.34|482.34|34
1614373980000|2021-02-26 21:13:00|486.49|482.49|486.66|482.66|486.71|482.71|486.46|482.46|31
1614373990000|2021-02-26 21:13:10|486.6|482.6|486.5|482.5|486.96|482.96|486.47|482.47|30
1614374000000|2021-02-26 21:13:20|486.7|482.7|487.57|483.57|487.63|483.63|486.5|482.5|24
1614374010000|2021-02-26 21:13:30|487.55|483.55|486.55|482.55|487.55|483.55|486.53|482.53|35
1614374020000|2021-02-26 21:13:40|486.67|482.67|486.58|482.58|486.72|482.72|486.49|482.49|36
1614374030000|2021-02-26 21:13:50|486.74|482.74|486.61|482.61|486.79|482.79|486.55|482.55|29
1614374040000|2021-02-26 21:14:00|486.62|482.62|487.01|483.01|487.09|483.09|486.6|482.6|33
1614374050000|2021-02-26 21:14:10|486.98|482.98|486.87|482.87|487.01|483.01|486.66|482.66|29
1614374060000|2021-02-26 21:14:20|486.84|482.84|486.72|482.72|486.84|482.84|486.7|482.7|27
1614374070000|2021-02-26 21:14:30|486.74|482.74|486.76|482.76|486.88|482.88|486.68|482.68|24
1614374080000|2021-02-26 21:14:40|486.75|482.75|487.13|483.13|487.13|483.13|486.75|482.75|20
1614374090000|2021-02-26 21:14:50|487.17|483.17|487.66|483.66|487.88|483.88|487.17|483.17|31
1614374100000|2021-02-26 21:15:00|487.78|483.78|488.74|484.74|488.74|484.74|487.78|483.78|29
1614374110000|2021-02-26 21:15:10|488.73|484.73|489.44|485.44|489.51|485.51|488.73|484.73|32
1614374120000|2021-02-26 21:15:20|489.46|485.46|489.32|485.32|489.83|485.83|489.21|485.21|35
1614374130000|2021-02-26 21:15:30|489.31|485.31|489.64|485.64|489.64|485.64|489.28|485.28|30
1614374140000|2021-02-26 21:15:40|489.69|485.69|489.61|485.61|489.75|485.75|489.49|485.49|30
1614374150000|2021-02-26 21:15:50|489.64|485.64|489.72|485.72|489.81|485.81|489.57|485.57|32
1614374160000|2021-02-26 21:16:00|489.7|485.7|489.89|485.89|489.92|485.92|489.53|485.53|33
1614374170000|2021-02-26 21:16:10|489.92|485.92|489.72|485.72|489.92|485.92|489.37|485.37|36
1614374180000|2021-02-26 21:16:20|489.64|485.64|489.9|485.9|490.01|486.01|489.55|485.55|29
1614374190000|2021-02-26 21:16:30|489.95|485.95|490.16|486.16|490.17|486.17|489.94|485.94|36
1614374200000|2021-02-26 21:16:40|490.15|486.15|490.01|486.01|490.28|486.28|489.99|485.99|32
1614374210000|2021-02-26 21:16:50|490.03|486.03|490.15|486.15|490.16|486.16|490.03|486.03|7
1614374220000|2021-02-26 21:17:00|490.12|486.12|489.7|485.7|490.2|486.2|489.7|485.7|25
1614374230000|2021-02-26 21:17:10|489.71|485.71|489.61|485.61|489.82|485.82|489.57|485.57|32
1614374240000|2021-02-26 21:17:20|489.63|485.63|489.76|485.76|489.78|485.78|489.39|485.39|34
1614374250000|2021-02-26 21:17:30|489.74|485.74|490.01|486.01|490.04|486.04|489.61|485.61|28
1614374260000|2021-02-26 21:17:40|489.92|485.92|489.94|485.94|490.11|486.11|489.71|485.71|37
1614374270000|2021-02-26 21:17:50|489.91|485.91|489.92|485.92|490.06|486.06|489.86|485.86|30
1614374280000|2021-02-26 21:18:00|489.91|485.91|490|486|490.1|486.1|489.84|485.84|26
1614374290000|2021-02-26 21:18:10|490.01|486.01|489.72|485.72|490.01|486.01|489.64|485.64|22
1614374300000|2021-02-26 21:18:20|489.68|485.68|489.72|485.72|489.89|485.89|489.66|485.66|21
1614374310000|2021-02-26 21:18:30|489.73|485.73|489.73|485.73|489.78|485.78|489.71|485.71|23
1614374320000|2021-02-26 21:18:40|489.72|485.72|489.42|485.42|489.72|485.72|489.4|485.4|27
1614374330000|2021-02-26 21:18:50|489.44|485.44|489.71|485.71|489.98|485.98|489.44|485.44|28
1614374340000|2021-02-26 21:19:00|489.73|485.73|489.31|485.31|489.76|485.76|489.29|485.29|31
1614374350000|2021-02-26 21:19:10|489.3|485.3|488.89|484.89|489.37|485.37|488.78|484.78|36
1614374360000|2021-02-26 21:19:20|488.88|484.88|488.4|484.4|488.99|484.99|488.4|484.4|30
1614374370000|2021-02-26 21:19:30|488.39|484.39|487.93|483.93|488.83|484.83|487.89|483.89|30
1614374380000|2021-02-26 21:19:40|487.89|483.89|487.71|483.71|487.89|483.89|487.55|483.55|28
1614374390000|2021-02-26 21:19:50|487.78|483.78|487.72|483.72|487.97|483.97|487.69|483.69|30
1614374400000|2021-02-26 21:20:00|487.67|483.67|488.52|484.52|488.52|484.52|487.64|483.64|28
1614374410000|2021-02-26 21:20:10|488.55|484.55|489.08|485.08|489.26|485.26|488.55|484.55|34
1614374420000|2021-02-26 21:20:20|489.09|485.09|489.59|485.59|489.59|485.59|488.97|484.97|35
1614374430000|2021-02-26 21:20:30|489.56|485.56|489.49|485.49|489.68|485.68|489.37|485.37|30
1614374440000|2021-02-26 21:20:40|489.54|485.54|490.16|486.16|490.16|486.16|489.51|485.51|34
1614374450000|2021-02-26 21:20:50|490.14|486.14|490.24|486.24|490.24|486.24|490.03|486.03|24
1614374460000|2021-02-26 21:21:00|490.19|486.19|490.29|486.29|490.29|486.29|490.02|486.02|27
1614374470000|2021-02-26 21:21:10|490.27|486.27|489.87|485.87|490.32|486.32|489.84|485.84|35
1614374480000|2021-02-26 21:21:20|489.86|485.86|489.85|485.85|490.16|486.16|489.78|485.78|31
1614374490000|2021-02-26 21:21:30|489.83|485.83|489.57|485.57|489.86|485.86|489.52|485.52|28
1614374500000|2021-02-26 21:21:40|489.65|485.65|488.75|484.75|489.65|485.65|488.61|484.61|36
1614374510000|2021-02-26 21:21:50|488.8|484.8|488.53|484.53|488.95|484.95|488.52|484.52|33
1614374520000|2021-02-26 21:22:00|488.51|484.51|488.24|484.24|488.53|484.53|488.2|484.2|37
1614374530000|2021-02-26 21:22:10|488.23|484.23|487.92|483.92|488.29|484.29|487.92|483.92|23
1614374540000|2021-02-26 21:22:20|487.93|483.93|487.49|483.49|487.95|483.95|487.49|483.49|35
1614374550000|2021-02-26 21:22:30|487.5|483.5|488.24|484.24|488.27|484.27|487.49|483.49|31
1614374560000|2021-02-26 21:22:40|488.26|484.26|488.61|484.61|488.61|484.61|488.26|484.26|27
1614374570000|2021-02-26 21:22:50|488.62|484.62|489.4|485.4|489.4|485.4|488.62|484.62|32
1614374580000|2021-02-26 21:23:00|489.43|485.43|489.88|485.88|489.91|485.91|489.38|485.38|30
1614374590000|2021-02-26 21:23:10|489.9|485.9|490.22|486.22|490.26|486.26|489.9|485.9|30
1614374600000|2021-02-26 21:23:20|490.23|486.23|490.31|486.31|490.35|486.35|490.23|486.23|26
1614374610000|2021-02-26 21:23:30|490.32|486.32|490.52|486.52|490.53|486.53|490.32|486.32|27
1614374620000|2021-02-26 21:23:40|490.53|486.53|490.84|486.84|490.87|486.87|490.51|486.51|23
1614374630000|2021-02-26 21:23:50|490.83|486.83|490.59|486.59|490.88|486.88|490.5|486.5|32
1614374640000|2021-02-26 21:24:00|490.58|486.58|490.43|486.43|490.7|486.7|490.4|486.4|32
1614374650000|2021-02-26 21:24:10|490.42|486.42|489.64|485.64|490.42|486.42|489.63|485.63|25
1614374660000|2021-02-26 21:24:20|489.63|485.63|489.54|485.54|489.97|485.97|489.54|485.54|33
1614374670000|2021-02-26 21:24:30|489.53|485.53|489.76|485.76|489.76|485.76|489.39|485.39|32
1614374680000|2021-02-26 21:24:40|489.73|485.73|489.38|485.38|489.73|485.73|489.3|485.3|33
1614374690000|2021-02-26 21:24:50|489.39|485.39|489.14|485.14|489.49|485.49|489.13|485.13|23
1614374700000|2021-02-26 21:25:00|489.13|485.13|489.02|485.02|489.13|485.13|488.8|484.8|26
1614374710000|2021-02-26 21:25:10|489.08|485.08|489.22|485.22|489.22|485.22|488.75|484.75|33
1614374720000|2021-02-26 21:25:20|489.33|485.33|489.43|485.43|489.46|485.46|489.23|485.23|29
1614374730000|2021-02-26 21:25:30|489.44|485.44|490.06|486.06|490.09|486.09|489.44|485.44|34
1614374740000|2021-02-26 21:25:40|490.2|486.2|489.99|485.99|490.21|486.21|489.74|485.74|33
1614374750000|2021-02-26 21:25:50|489.98|485.98|490.09|486.09|490.27|486.27|489.97|485.97|27
1614374760000|2021-02-26 21:26:00|490.08|486.08|490.46|486.46|490.47|486.47|489.81|485.81|35
1614374770000|2021-02-26 21:26:10|490.42|486.42|490.88|486.88|490.88|486.88|490.26|486.26|31
1614374780000|2021-02-26 21:26:20|490.83|486.83|491.01|487.01|491.01|487.01|490.79|486.79|21
1614374790000|2021-02-26 21:26:30|491|487|491.04|487.04|491.05|487.05|490.71|486.71|28
1614374800000|2021-02-26 21:26:40|491.09|487.09|491.06|487.06|491.19|487.19|490.9|486.9|34
1614374810000|2021-02-26 21:26:50|491.07|487.07|491.07|487.07|491.29|487.29|491.03|487.03|31
1614374820000|2021-02-26 21:27:00|491.08|487.08|490.73|486.73|491.08|487.08|490.7|486.7|33
1614374830000|2021-02-26 21:27:10|490.68|486.68|490.45|486.45|490.68|486.68|490.3|486.3|31
1614374840000|2021-02-26 21:27:20|490.44|486.44|490.2|486.2|490.49|486.49|490.16|486.16|31
1614374850000|2021-02-26 21:27:30|490.17|486.17|490.82|486.82|490.86|486.86|490.17|486.17|32
1614374860000|2021-02-26 21:27:40|490.88|486.88|490.81|486.81|491|487|490.79|486.79|30
1614374870000|2021-02-26 21:27:50|490.77|486.77|491.03|487.03|491.03|487.03|490.74|486.74|32
1614374880000|2021-02-26 21:28:00|491.13|487.13|491.31|487.31|491.31|487.31|490.99|486.99|30
1614374890000|2021-02-26 21:28:10|491.29|487.29|491.55|487.55|491.57|487.57|491.25|487.25|22
1614374900000|2021-02-26 21:28:20|491.54|487.54|491.53|487.53|491.59|487.59|491.37|487.37|29
1614374910000|2021-02-26 21:28:30|491.54|487.54|491.37|487.37|491.61|487.61|491.35|487.35|35
1614374920000|2021-02-26 21:28:40|491.36|487.36|490.83|486.83|491.38|487.38|490.83|486.83|26
1614374930000|2021-02-26 21:28:50|490.82|486.82|490.63|486.63|490.82|486.82|490.37|486.37|31
1614374940000|2021-02-26 21:29:00|490.65|486.65|490.93|486.93|490.96|486.96|490.58|486.58|31
1614374950000|2021-02-26 21:29:10|490.92|486.92|490.77|486.77|490.92|486.92|490.7|486.7|17
1614374960000|2021-02-26 21:29:20|490.78|486.78|490.6|486.6|490.79|486.79|490.6|486.6|21
1614374970000|2021-02-26 21:29:30|490.61|486.61|490.82|486.82|490.82|486.82|490.42|486.42|27
1614374980000|2021-02-26 21:29:40|490.84|486.84|490.8|486.8|490.9|486.9|490.8|486.8|21
1614374990000|2021-02-26 21:29:50|490.83|486.83|490.75|486.75|490.83|486.83|490.64|486.64|28
1614375000000|2021-02-26 21:30:00|490.76|486.76|491.23|487.23|491.25|487.25|490.74|486.74|25
1614375010000|2021-02-26 21:30:10|491.31|487.31|491.23|487.23|491.41|487.41|491.23|487.23|32
1614375020000|2021-02-26 21:30:20|491.21|487.21|490.78|486.78|491.21|487.21|490.75|486.75|30
1614375030000|2021-02-26 21:30:30|490.71|486.71|490.56|486.56|490.79|486.79|490.52|486.52|30
1614375040000|2021-02-26 21:30:40|490.55|486.55|490.26|486.26|490.59|486.59|490.25|486.25|23
1614375050000|2021-02-26 21:30:50|490.24|486.24|490.38|486.38|490.41|486.41|490.08|486.08|25
1614375060000|2021-02-26 21:31:00|490.37|486.37|489.81|485.81|490.51|486.51|489.8|485.8|32
1614375070000|2021-02-26 21:31:10|489.7|485.7|489.3|485.3|489.75|485.75|489.3|485.3|35
1614375080000|2021-02-26 21:31:20|489.23|485.23|488.84|484.84|489.27|485.27|488.84|484.84|34
1614375090000|2021-02-26 21:31:30|488.83|484.83|488.81|484.81|488.94|484.94|488.61|484.61|38
1614375100000|2021-02-26 21:31:40|488.79|484.79|488.66|484.66|488.87|484.87|488.54|484.54|31
1614375110000|2021-02-26 21:31:50|488.69|484.69|488.6|484.6|488.7|484.7|488.45|484.45|31
1614375120000|2021-02-26 21:32:00|488.59|484.59|488.72|484.72|488.78|484.78|488.42|484.42|30
1614375130000|2021-02-26 21:32:10|488.71|484.71|489.67|485.67|489.67|485.67|488.65|484.65|30
1614375140000|2021-02-26 21:32:20|489.63|485.63|490.07|486.07|490.07|486.07|489.62|485.62|26
1614375150000|2021-02-26 21:32:30|490.08|486.08|489.72|485.72|490.08|486.08|489.72|485.72|34
1614375160000|2021-02-26 21:32:40|489.7|485.7|489.25|485.25|489.72|485.72|489.24|485.24|32
1614375170000|2021-02-26 21:32:50|489.23|485.23|488.96|484.96|489.31|485.31|488.95|484.95|23
1614375180000|2021-02-26 21:33:00|488.95|484.95|488.91|484.91|488.97|484.97|488.6|484.6|29
1614375190000|2021-02-26 21:33:10|488.92|484.92|488.9|484.9|488.92|484.92|488.64|484.64|23
1614375200000|2021-02-26 21:33:20|488.93|484.93|488.95|484.95|489.01|485.01|488.82|484.82|33
1614375210000|2021-02-26 21:33:30|489.02|485.02|489.13|485.13|489.14|485.14|488.98|484.98|33
1614375220000|2021-02-26 21:33:40|489.16|485.16|489.21|485.21|489.29|485.29|489.16|485.16|21
1614375230000|2021-02-26 21:33:50|489.2|485.2|489.45|485.45|489.48|485.48|489.19|485.19|20
1614375240000|2021-02-26 21:34:00|489.49|485.49|489.15|485.15|489.5|485.5|489.02|485.02|33
1614375250000|2021-02-26 21:34:10|489.19|485.19|489.5|485.5|489.63|485.63|489.19|485.19|25
1614375260000|2021-02-26 21:34:20|489.49|485.49|489.92|485.92|489.94|485.94|489.49|485.49|33
1614375270000|2021-02-26 21:34:30|489.8|485.8|489.74|485.74|489.9|485.9|489.52|485.52|31
1614375280000|2021-02-26 21:34:40|489.73|485.73|489.87|485.87|489.9|485.9|489.71|485.71|23
1614375290000|2021-02-26 21:34:50|489.88|485.88|489.51|485.51|489.91|485.91|489.51|485.51|33
1614375300000|2021-02-26 21:35:00|489.5|485.5|490.03|486.03|490.03|486.03|489.5|485.5|32
1614375310000|2021-02-26 21:35:10|490|486|490.65|486.65|490.65|486.65|490|486|21
1614375320000|2021-02-26 21:35:20|490.66|486.66|490.82|486.82|490.85|486.85|490.61|486.61|31
1614375330000|2021-02-26 21:35:30|490.87|486.87|491.19|487.19|491.21|487.21|490.8|486.8|25
1614375340000|2021-02-26 21:35:40|491.28|487.28|491.82|487.82|491.82|487.82|491.28|487.28|23
1614375350000|2021-02-26 21:35:50|491.85|487.85|492.31|488.31|492.31|488.31|491.85|487.85|25
1614375360000|2021-02-26 21:36:00|492.3|488.3|491.95|487.95|492.34|488.34|491.95|487.95|34
1614375370000|2021-02-26 21:36:10|491.9|487.9|491.49|487.49|491.9|487.9|491.42|487.42|30
1614375380000|2021-02-26 21:36:20|491.47|487.47|491.45|487.45|491.84|487.84|491.37|487.37|32
1614375390000|2021-02-26 21:36:30|491.28|487.28|491.34|487.34|491.62|487.62|491.27|487.27|28
1614375400000|2021-02-26 21:36:40|491.26|487.26|490.97|486.97|491.26|487.26|490.94|486.94|35
1614375410000|2021-02-26 21:36:50|491.07|487.07|490.75|486.75|491.07|487.07|490.73|486.73|25
1614375420000|2021-02-26 21:37:00|490.72|486.72|490.55|486.55|490.81|486.81|490.5|486.5|32
1614375430000|2021-02-26 21:37:10|490.53|486.53|490.06|486.06|490.53|486.53|490.03|486.03|24
1614375440000|2021-02-26 21:37:20|490.13|486.13|489.71|485.71|490.16|486.16|489.46|485.46|35
1614375450000|2021-02-26 21:37:30|489.74|485.74|489.7|485.7|490.04|486.04|489.7|485.7|27
1614375460000|2021-02-26 21:37:40|489.71|485.71|489.96|485.96|490|486|489.7|485.7|22
1614375470000|2021-02-26 21:37:50|489.95|485.95|489.96|485.96|490.25|486.25|489.94|485.94|24
1614375480000|2021-02-26 21:38:00|489.7|485.7|489.63|485.63|489.83|485.83|489.63|485.63|19
1614375490000|2021-02-26 21:38:10|489.62|485.62|489.55|485.55|489.62|485.62|489.38|485.38|30
1614375500000|2021-02-26 21:38:20|489.56|485.56|489.9|485.9|490.09|486.09|489.56|485.56|29
1614375510000|2021-02-26 21:38:30|489.91|485.91|489.99|485.99|490.11|486.11|489.91|485.91|24
1614375520000|2021-02-26 21:38:40|490|486|490.08|486.08|490.14|486.14|489.99|485.99|26
1614375530000|2021-02-26 21:38:50|490.07|486.07|489.75|485.75|490.07|486.07|489.61|485.61|29
1614375540000|2021-02-26 21:39:00|489.7|485.7|489.69|485.69|489.71|485.71|489.46|485.46|29
1614375550000|2021-02-26 21:39:10|489.7|485.7|489.36|485.36|489.72|485.72|489.32|485.32|29
1614375560000|2021-02-26 21:39:20|489.41|485.41|489.56|485.56|489.88|485.88|489.41|485.41|26
1614375570000|2021-02-26 21:39:30|489.5|485.5|489.37|485.37|489.77|485.77|489.36|485.36|26
1614375580000|2021-02-26 21:39:40|489.36|485.36|489.16|485.16|489.44|485.44|489.01|485.01|27
1614375590000|2021-02-26 21:39:50|489.17|485.17|489|485|489.17|485.17|489|485|27
1614375600000|2021-02-26 21:40:00|489.01|485.01|489.28|485.28|489.38|485.38|489.01|485.01|24
1614375610000|2021-02-26 21:40:10|489.07|485.07|488.98|484.98|489.07|485.07|488.82|484.82|32
1614375620000|2021-02-26 21:40:20|488.96|484.96|488.51|484.51|488.98|484.98|488.51|484.51|34
1614375630000|2021-02-26 21:40:30|488.49|484.49|488.24|484.24|488.51|484.51|488.24|484.24|29
1614375640000|2021-02-26 21:40:40|488.21|484.21|488.24|484.24|488.26|484.26|488.03|484.03|26
1614375650000|2021-02-26 21:40:50|488.17|484.17|487.88|483.88|488.26|484.26|487.88|483.88|34
1614375660000|2021-02-26 21:41:00|487.86|483.86|487.82|483.82|488|484|487.8|483.8|26
1614375670000|2021-02-26 21:41:10|487.81|483.81|487.53|483.53|487.82|483.82|487.53|483.53|29
1614375680000|2021-02-26 21:41:20|487.52|483.52|487.65|483.65|487.7|483.7|487.5|483.5|34
1614375690000|2021-02-26 21:41:30|487.62|483.62|487.5|483.5|487.74|483.74|487.49|483.49|31
1614375700000|2021-02-26 21:41:40|487.46|483.46|487.54|483.54|487.54|483.54|487.29|483.29|28
1614375710000|2021-02-26 21:41:50|487.52|483.52|487.88|483.88|487.88|483.88|487.52|483.52|30
1614375720000|2021-02-26 21:42:00|487.9|483.9|488.81|484.81|488.82|484.82|487.89|483.89|31
1614375730000|2021-02-26 21:42:10|488.84|484.84|489.09|485.09|489.17|485.17|488.84|484.84|31
1614375740000|2021-02-26 21:42:20|489.1|485.1|489.21|485.21|489.21|485.21|488.98|484.98|31
1614375750000|2021-02-26 21:42:30|489.15|485.15|489.59|485.59|489.62|485.62|489.06|485.06|31
1614375760000|2021-02-26 21:42:40|489.62|485.62|489.4|485.4|489.75|485.75|489.4|485.4|34
1614375770000|2021-02-26 21:42:50|489.38|485.38|488.94|484.94|489.38|485.38|488.88|484.88|32
1614375780000|2021-02-26 21:43:00|488.93|484.93|488.47|484.47|488.94|484.94|488.45|484.45|33
1614375790000|2021-02-26 21:43:10|488.51|484.51|488.28|484.28|488.88|484.88|488.1|484.1|33
1614375800000|2021-02-26 21:43:20|488.27|484.27|487.85|483.85|488.36|484.36|487.85|483.85|28
1614375810000|2021-02-26 21:43:30|487.84|483.84|487.93|483.93|488.2|484.2|487.79|483.79|37
1614375820000|2021-02-26 21:43:40|487.94|483.94|487.74|483.74|487.94|483.94|487.74|483.74|32
1614375830000|2021-02-26 21:43:50|487.73|483.73|488.03|484.03|488.03|484.03|487.68|483.68|29
1614375840000|2021-02-26 21:44:00|488.02|484.02|488.66|484.66|488.68|484.68|488.02|484.02|29
1614375850000|2021-02-26 21:44:10|488.67|484.67|488.72|484.72|488.81|484.81|488.57|484.57|29
1614375860000|2021-02-26 21:44:20|488.68|484.68|488.76|484.76|489.1|485.1|488.62|484.62|26
1614375870000|2021-02-26 21:44:30|489.43|485.43|489.79|485.79|489.82|485.82|489.29|485.29|34
1614375880000|2021-02-26 21:44:40|489.89|485.89|489.8|485.8|489.99|485.99|489.64|485.64|28
1614375890000|2021-02-26 21:44:50|489.77|485.77|489.05|485.05|489.91|485.91|489.03|485.03|33
1614375900000|2021-02-26 21:45:00|489.38|485.38|489.21|485.21|489.42|485.42|489.05|485.05|28
1614375910000|2021-02-26 21:45:10|489.15|485.15|488.85|484.85|489.15|485.15|488.76|484.76|29
1614375920000|2021-02-26 21:45:20|488.86|484.86|489.02|485.02|489.02|485.02|488.73|484.73|31
1614375930000|2021-02-26 21:45:30|489.04|485.04|488.73|484.73|489.04|485.04|488.43|484.43|28
1614375940000|2021-02-26 21:45:40|488.69|484.69|488.02|484.02|488.69|484.69|488.02|484.02|33
1614375950000|2021-02-26 21:45:50|487.97|483.97|487.86|483.86|487.99|483.99|487.74|483.74|32
1614375960000|2021-02-26 21:46:00|487.91|483.91|487.59|483.59|488.01|484.01|487.57|483.57|30
1614375970000|2021-02-26 21:46:10|487.6|483.6|487.34|483.34|487.6|483.6|487.12|483.12|22
1614375980000|2021-02-26 21:46:20|487.37|483.37|487|483|487.37|483.37|487|483|30
1614375990000|2021-02-26 21:46:30|486.98|482.98|486.52|482.52|486.99|482.99|486.46|482.46|33
1614376000000|2021-02-26 21:46:40|486.63|482.63|486.48|482.48|486.74|482.74|486.48|482.48|33
1614376010000|2021-02-26 21:46:50|486.44|482.44|486.37|482.37|486.44|482.44|486.02|482.02|34
1614376020000|2021-02-26 21:47:00|486.36|482.36|486.14|482.14|486.8|482.8|486.14|482.14|34
1614376030000|2021-02-26 21:47:10|486.17|482.17|486.07|482.07|486.48|482.48|485.92|481.92|31
1614376040000|2021-02-26 21:47:20|486.03|482.03|485.3|481.3|486.05|482.05|485.3|481.3|28
1614376050000|2021-02-26 21:47:30|485.33|481.33|484.94|480.94|485.33|481.33|484.94|480.94|28
1614376060000|2021-02-26 21:47:40|484.93|480.93|484.86|480.86|485.28|481.28|484.71|480.71|30
1614376070000|2021-02-26 21:47:50|484.88|480.88|484.29|480.29|484.9|480.9|484.27|480.27|31
1614376080000|2021-02-26 21:48:00|484.27|480.27|484.6|480.6|484.85|480.85|484.16|480.16|32
1614376090000|2021-02-26 21:48:10|484.53|480.53|485.42|481.42|485.43|481.43|484.53|480.53|36
1614376100000|2021-02-26 21:48:20|485.41|481.41|485.76|481.76|485.76|481.76|485.28|481.28|36
1614376110000|2021-02-26 21:48:30|485.77|481.77|485.8|481.8|485.84|481.84|485.43|481.43|31
1614376120000|2021-02-26 21:48:40|485.79|481.79|486|482|486.24|482.24|485.62|481.62|35
1614376130000|2021-02-26 21:48:50|486.02|482.02|486.53|482.53|486.74|482.74|486.02|482.02|36
1614376140000|2021-02-26 21:49:00|486.44|482.44|486.06|482.06|486.46|482.46|485.96|481.96|31
1614376150000|2021-02-26 21:49:10|485.97|481.97|486.13|482.13|486.13|482.13|485.58|481.58|35
1614376160000|2021-02-26 21:49:20|486.14|482.14|485.6|481.6|486.52|482.52|485.59|481.59|37
1614376170000|2021-02-26 21:49:30|485.72|481.72|485.67|481.67|485.72|481.72|485.28|481.28|35
1614376180000|2021-02-26 21:49:40|485.62|481.62|485.76|481.76|485.92|481.92|485.57|481.57|34
1614376190000|2021-02-26 21:49:50|485.65|481.65|484.38|480.38|485.67|481.67|484.38|480.38|31
1614376200000|2021-02-26 21:50:00|484.37|480.37|483.85|479.85|484.37|480.37|483.85|479.85|38
1614376210000|2021-02-26 21:50:10|483.97|479.97|485.21|481.21|485.26|481.26|483.97|479.97|36
1614376220000|2021-02-26 21:50:20|485.23|481.23|485.32|481.32|485.51|481.51|484.81|480.81|30
1614376230000|2021-02-26 21:50:30|485.33|481.33|484.94|480.94|485.54|481.54|484.94|480.94|34
1614376240000|2021-02-26 21:50:40|484.89|480.89|484.92|480.92|485.04|481.04|484.78|480.78|36
1614376250000|2021-02-26 21:50:50|484.94|480.94|484.99|480.99|485.22|481.22|484.79|480.79|30
1614376260000|2021-02-26 21:51:00|485.09|481.09|484.64|480.64|485.12|481.12|484.53|480.53|30
1614376270000|2021-02-26 21:51:10|484.62|480.62|485.38|481.38|485.38|481.38|484.62|480.62|33
1614376280000|2021-02-26 21:51:20|485.42|481.42|485.71|481.71|485.71|481.71|485.25|481.25|36
1614376290000|2021-02-26 21:51:30|485.69|481.69|485.5|481.5|485.69|481.69|485.46|481.46|31
1614376300000|2021-02-26 21:51:40|485.45|481.45|485.09|481.09|485.45|481.45|484.81|480.81|28
1614376310000|2021-02-26 21:51:50|485.11|481.11|485.29|481.29|485.54|481.54|485.08|481.08|28
1614376320000|2021-02-26 21:52:00|485.36|481.36|485.88|481.88|486.08|482.08|485.32|481.32|31
1614376330000|2021-02-26 21:52:10|485.86|481.86|485.33|481.33|485.86|481.86|485.31|481.31|32
1614376340000|2021-02-26 21:52:20|485.38|481.38|485.43|481.43|485.71|481.71|485.36|481.36|33
1614376350000|2021-02-26 21:52:30|485.42|481.42|485.41|481.41|485.59|481.59|485.28|481.28|31
1614376360000|2021-02-26 21:52:40|485.43|481.43|485.23|481.23|485.43|481.43|485.21|481.21|24
1614376370000|2021-02-26 21:52:50|485.22|481.22|484.9|480.9|485.22|481.22|484.88|480.88|34
1614376380000|2021-02-26 21:53:00|484.84|480.84|484.57|480.57|485|481|484.56|480.56|25
1614376390000|2021-02-26 21:53:10|484.69|480.69|484.55|480.55|484.77|480.77|484.55|480.55|29
1614376400000|2021-02-26 21:53:20|484.52|480.52|484.16|480.16|484.52|480.52|484.02|480.02|34
1614376410000|2021-02-26 21:53:30|484.17|480.17|484.12|480.12|484.3|480.3|484.04|480.04|27
1614376420000|2021-02-26 21:53:40|484.1|480.1|484.28|480.28|484.43|480.43|484|480|29
1614376430000|2021-02-26 21:53:50|484.29|480.29|484.43|480.43|484.52|480.52|484.06|480.06|28
1614376440000|2021-02-26 21:54:00|484.45|480.45|484.61|480.61|484.8|480.8|484.43|480.43|35
1614376450000|2021-02-26 21:54:10|484.54|480.54|484.48|480.48|484.61|480.61|484.46|480.46|26
1614376460000|2021-02-26 21:54:20|484.47|480.47|484.09|480.09|484.48|480.48|484.06|480.06|31
1614376470000|2021-02-26 21:54:30|484.08|480.08|483.92|479.92|484.14|480.14|483.92|479.92|26
1614376480000|2021-02-26 21:54:40|483.93|479.93|483.83|479.83|483.96|479.96|483.75|479.75|27
1614376490000|2021-02-26 21:54:50|483.72|479.72|483.81|479.81|483.98|479.98|483.72|479.72|30
1614376500000|2021-02-26 21:55:00|483.82|479.82|483.98|479.98|484.05|480.05|483.8|479.8|25
1614376510000|2021-02-26 21:55:10|483.97|479.97|483.72|479.72|484.01|480.01|483.7|479.7|32
1614376520000|2021-02-26 21:55:20|483.73|479.73|483.15|479.15|483.73|479.73|483.15|479.15|34
1614376530000|2021-02-26 21:55:30|483.03|479.03|483.04|479.04|483.04|479.04|482.84|478.84|28
1614376540000|2021-02-26 21:55:40|483.28|479.28|483.25|479.25|483.48|479.48|483.21|479.21|34
1614376550000|2021-02-26 21:55:50|483.23|479.23|482.68|478.68|483.23|479.23|482.68|478.68|34
1614376560000|2021-02-26 21:56:00|482.67|478.67|482.27|478.27|482.71|478.71|482.27|478.27|31
1614376570000|2021-02-26 21:56:10|482.34|478.34|482.36|478.36|482.78|478.78|482.29|478.29|37
1614376580000|2021-02-26 21:56:20|482.33|478.33|482.22|478.22|482.67|478.67|482.22|478.22|34
1614376590000|2021-02-26 21:56:30|482.21|478.21|481.28|477.28|482.21|478.21|481.28|477.28|31
1614376600000|2021-02-26 21:56:40|481.23|477.23|481.83|477.83|481.83|477.83|481.18|477.18|28
1614376610000|2021-02-26 21:56:50|481.94|477.94|481.15|477.15|481.94|477.94|481.14|477.14|34
1614376620000|2021-02-26 21:57:00|481.13|477.13|481.37|477.37|481.69|477.69|481.12|477.12|30
1614376630000|2021-02-26 21:57:10|481.4|477.4|481.32|477.32|481.4|477.4|481.19|477.19|23
1614376640000|2021-02-26 21:57:20|481.3|477.3|481.23|477.23|481.35|477.35|480.79|476.79|30
1614376650000|2021-02-26 21:57:30|481.24|477.24|481.17|477.17|481.35|477.35|481.16|477.16|34
1614376660000|2021-02-26 21:57:40|481.27|477.27|481.44|477.44|481.57|477.57|481.13|477.13|32
1614376670000|2021-02-26 21:57:50|481.42|477.42|481.72|477.72|481.89|477.89|481.15|477.15|35
1614376680000|2021-02-26 21:58:00|481.71|477.71|482.01|478.01|482.01|478.01|481.64|477.64|34
1614376690000|2021-02-26 21:58:10|482|478|481.78|477.78|482.08|478.08|481.7|477.7|29
1614376700000|2021-02-26 21:58:20|481.92|477.92|481.77|477.77|482.01|478.01|481.74|477.74|31
1614376710000|2021-02-26 21:58:30|481.69|477.69|480.93|476.93|481.74|477.74|480.93|476.93|34
1614376720000|2021-02-26 21:58:40|480.92|476.92|481.12|477.12|481.12|477.12|480.66|476.66|31
1614376730000|2021-02-26 21:58:50|481.2|477.2|481.73|477.73|481.87|477.87|481.2|477.2|33
1614412860000|2021-02-27 08:01:00|493.61|489.61|493.67|489.67|493.73|489.73|493.59|489.59|22
1614412870000|2021-02-27 08:01:10|493.65|489.65|493.69|489.69|493.8|489.8|493.61|489.61|22
1614412880000|2021-02-27 08:01:20|493.73|489.73|494.52|490.52|494.54|490.54|493.73|489.73|28
1614412890000|2021-02-27 08:01:30|494.51|490.51|494.47|490.47|494.59|490.59|494.35|490.35|26
1614412900000|2021-02-27 08:01:40|494.46|490.46|494.31|490.31|494.47|490.47|494.24|490.24|23
1614412910000|2021-02-27 08:01:50|494.32|490.32|494.64|490.64|494.64|490.64|494.32|490.32|30
1614412920000|2021-02-27 08:02:00|494.65|490.65|494.57|490.57|494.75|490.75|494.49|490.49|32
1614412930000|2021-02-27 08:02:10|494.54|490.54|494.62|490.62|494.62|490.62|494.54|490.54|20
1614412940000|2021-02-27 08:02:20|494.68|490.68|494.6|490.6|494.78|490.78|494.55|490.55|36
1614412950000|2021-02-27 08:02:30|494.58|490.58|494.38|490.38|494.58|490.58|494.37|490.37|23
1614412960000|2021-02-27 08:02:40|494.37|490.37|494.42|490.42|494.54|490.54|494.35|490.35|27
1614412970000|2021-02-27 08:02:50|494.43|490.43|494|490|494.44|490.44|494|490|29
1614412980000|2021-02-27 08:03:00|493.93|489.93|493.87|489.87|493.94|489.94|493.72|489.72|27
1614412990000|2021-02-27 08:03:10|493.88|489.88|493.39|489.39|493.88|489.88|493.37|489.37|34
1614413000000|2021-02-27 08:03:20|493.38|489.38|493.07|489.07|493.47|489.47|492.99|488.99|32
1614413010000|2021-02-27 08:03:30|493.09|489.09|493.3|489.3|493.31|489.31|493.09|489.09|26
1614413020000|2021-02-27 08:03:40|493.29|489.29|493.29|489.29|493.35|489.35|493.14|489.14|28
1614413030000|2021-02-27 08:03:50|493.3|489.3|493.24|489.24|493.33|489.33|493.12|489.12|28
1614413040000|2021-02-27 08:04:00|493.26|489.26|493.96|489.96|494.04|490.04|493.25|489.25|36
1614413050000|2021-02-27 08:04:10|493.99|489.99|494.4|490.4|494.5|490.5|493.93|489.93|34
1614413060000|2021-02-27 08:04:20|494.39|490.39|494.5|490.5|494.51|490.51|494.31|490.31|28
1614413070000|2021-02-27 08:04:30|494.51|490.51|494.64|490.64|494.64|490.64|494.39|490.39|26
1614413080000|2021-02-27 08:04:40|494.63|490.63|494.65|490.65|494.73|490.73|494.59|490.59|19
1614413090000|2021-02-27 08:04:50|494.63|490.63|494.89|490.89|494.94|490.94|494.63|490.63|22
1614413100000|2021-02-27 08:05:00|494.88|490.88|494.57|490.57|494.88|490.88|494.57|490.57|28
1614413110000|2021-02-27 08:05:10|494.56|490.56|494.65|490.65|494.81|490.81|494.53|490.53|26
1614413120000|2021-02-27 08:05:20|494.66|490.66|494.79|490.79|494.81|490.81|494.66|490.66|25
1614413130000|2021-02-27 08:05:30|494.84|490.84|495.09|491.09|495.15|491.15|494.84|490.84|21
1614413140000|2021-02-27 08:05:40|495.1|491.1|495.36|491.36|495.4|491.4|495.09|491.09|30
1614413150000|2021-02-27 08:05:50|495.32|491.32|495.2|491.2|495.32|491.32|495.11|491.11|25
1614413160000|2021-02-27 08:06:00|495.22|491.22|495.17|491.17|495.29|491.29|495.12|491.12|25
1614413170000|2021-02-27 08:06:10|495.26|491.26|495.22|491.22|495.33|491.33|495.2|491.2|25
1614413180000|2021-02-27 08:06:20|495.35|491.35|495.3|491.3|495.35|491.35|495.22|491.22|14
1614413190000|2021-02-27 08:06:30|495.31|491.31|495.55|491.55|495.65|491.65|495.31|491.31|24
1614413200000|2021-02-27 08:06:40|495.56|491.56|495.56|491.56|495.61|491.61|495.53|491.53|26
1614413210000|2021-02-27 08:06:50|495.58|491.58|495.72|491.72|495.76|491.76|495.53|491.53|27
1614413220000|2021-02-27 08:07:00|495.74|491.74|495.61|491.61|495.84|491.84|495.6|491.6|22
1614413230000|2021-02-27 08:07:10|495.6|491.6|495.1|491.1|495.63|491.63|495.07|491.07|24
1614413240000|2021-02-27 08:07:20|495.11|491.11|495.34|491.34|495.34|491.34|495.11|491.11|30
1614413250000|2021-02-27 08:07:30|495.35|491.35|495.19|491.19|495.48|491.48|495.18|491.18|28
1614413260000|2021-02-27 08:07:40|495.17|491.17|495.16|491.16|495.53|491.53|495.11|491.11|30
1614413270000|2021-02-27 08:07:50|495.15|491.15|495.53|491.53|495.57|491.57|495.14|491.14|26
1614413280000|2021-02-27 08:08:00|495.55|491.55|495.91|491.91|495.91|491.91|495.51|491.51|28
1614413290000|2021-02-27 08:08:10|495.89|491.89|495.81|491.81|495.89|491.89|495.8|491.8|17
1614413300000|2021-02-27 08:08:20|495.83|491.83|496.09|492.09|496.09|492.09|495.83|491.83|18
1614413310000|2021-02-27 08:08:30|496.06|492.06|496.67|492.67|496.68|492.68|496.06|492.06|28
1614413320000|2021-02-27 08:08:40|496.7|492.7|496.62|492.62|496.73|492.73|496.62|492.62|26
1614413330000|2021-02-27 08:08:50|496.63|492.63|496.28|492.28|496.63|492.63|496.2|492.2|27
1614413340000|2021-02-27 08:09:00|496.27|492.27|496.31|492.31|496.36|492.36|496.23|492.23|19
1614413350000|2021-02-27 08:09:10|496.3|492.3|496.49|492.49|496.5|492.5|496.29|492.29|27
1614413360000|2021-02-27 08:09:20|496.48|492.48|496.79|492.79|496.85|492.85|496.47|492.47|31
1614413370000|2021-02-27 08:09:30|496.76|492.76|496.96|492.96|497.04|493.04|496.75|492.75|28
1614413380000|2021-02-27 08:09:40|496.95|492.95|497.38|493.38|497.38|493.38|496.95|492.95|23
1614413390000|2021-02-27 08:09:50|497.45|493.45|497.55|493.55|497.58|493.58|497.42|493.42|22
1614413400000|2021-02-27 08:10:00|497.56|493.56|497.52|493.52|497.8|493.8|497.52|493.52|25
1614413410000|2021-02-27 08:10:10|497.47|493.47|497.72|493.72|497.78|493.78|497.28|493.28|29
1614413420000|2021-02-27 08:10:20|497.7|493.7|497.78|493.78|497.78|493.78|497.63|493.63|27
1614413430000|2021-02-27 08:10:30|497.77|493.77|497.69|493.69|497.78|493.78|497.69|493.69|15
1614413440000|2021-02-27 08:10:40|497.68|493.68|497.07|493.07|497.68|493.68|497.07|493.07|31
1614413450000|2021-02-27 08:10:50|497.05|493.05|496.22|492.22|497.05|493.05|496.11|492.11|24
1614413460000|2021-02-27 08:11:00|496.21|492.21|496.22|492.22|496.27|492.27|496.08|492.08|33
1614413470000|2021-02-27 08:11:10|496.24|492.24|496.23|492.23|496.34|492.34|496.15|492.15|28
1614413480000|2021-02-27 08:11:20|496.27|492.27|495.97|491.97|496.29|492.29|495.97|491.97|23
1614413490000|2021-02-27 08:11:30|495.98|491.98|495.83|491.83|495.98|491.98|495.83|491.83|23
1614413500000|2021-02-27 08:11:40|495.8|491.8|495.9|491.9|496.05|492.05|495.8|491.8|29
1614413510000|2021-02-27 08:11:50|495.89|491.89|495.93|491.93|495.97|491.97|495.84|491.84|23
1614413520000|2021-02-27 08:12:00|495.95|491.95|495.95|491.95|496.06|492.06|495.93|491.93|21
1614413530000|2021-02-27 08:12:10|495.94|491.94|495.79|491.79|495.94|491.94|495.51|491.51|27
1614413540000|2021-02-27 08:12:20|495.78|491.78|495.71|491.71|496.11|492.11|495.65|491.65|34
1614413550000|2021-02-27 08:12:30|495.69|491.69|495.7|491.7|495.75|491.75|495.57|491.57|33
1614413560000|2021-02-27 08:12:40|495.74|491.74|495.6|491.6|495.75|491.75|495.6|491.6|23
1614413570000|2021-02-27 08:12:50|495.63|491.63|495.47|491.47|495.63|491.63|495.42|491.42|28
1614413580000|2021-02-27 08:13:00|495.46|491.46|495.45|491.45|495.7|491.7|495.44|491.44|25
1614413590000|2021-02-27 08:13:10|495.46|491.46|495.22|491.22|495.46|491.46|495.16|491.16|29
1614413600000|2021-02-27 08:13:20|495.21|491.21|495.49|491.49|495.55|491.55|495.21|491.21|28
1614413610000|2021-02-27 08:13:30|495.48|491.48|495.59|491.59|495.67|491.67|495.45|491.45|26
1614413620000|2021-02-27 08:13:40|495.6|491.6|495.26|491.26|495.63|491.63|495.26|491.26|23
1614413630000|2021-02-27 08:13:50|495.27|491.27|495.06|491.06|495.31|491.31|495.06|491.06|23
1614413640000|2021-02-27 08:14:00|494.99|490.99|495.53|491.53|495.58|491.58|494.98|490.98|28
1614413650000|2021-02-27 08:14:10|495.52|491.52|495.77|491.77|495.77|491.77|495.52|491.52|29
1614413660000|2021-02-27 08:14:20|495.78|491.78|495.76|491.76|495.99|491.99|495.73|491.73|30
1614413670000|2021-02-27 08:14:30|495.78|491.78|495.63|491.63|496.05|492.05|495.63|491.63|30
1614413680000|2021-02-27 08:14:40|495.64|491.64|495.81|491.81|495.85|491.85|495.63|491.63|25
1614413690000|2021-02-27 08:14:50|495.84|491.84|495.94|491.94|496.13|492.13|495.77|491.77|30
1614413700000|2021-02-27 08:15:00|495.93|491.93|495.88|491.88|495.94|491.94|495.76|491.76|24
1614413710000|2021-02-27 08:15:10|495.85|491.85|495.95|491.95|496.02|492.02|495.85|491.85|21
1614413720000|2021-02-27 08:15:20|495.94|491.94|496|492|496|492|495.93|491.93|15
1614413730000|2021-02-27 08:15:30|496.03|492.03|495.98|491.98|496.09|492.09|495.87|491.87|25
1614413740000|2021-02-27 08:15:40|495.99|491.99|495.99|491.99|496.03|492.03|495.94|491.94|8
1614413750000|2021-02-27 08:15:50|495.98|491.98|496.03|492.03|496.14|492.14|495.98|491.98|22
1614413760000|2021-02-27 08:16:00|496.04|492.04|495.9|491.9|496.07|492.07|495.78|491.78|24
1614413770000|2021-02-27 08:16:10|495.89|491.89|495.98|491.98|496.05|492.05|495.89|491.89|26
1614413780000|2021-02-27 08:16:20|496|492|496.1|492.1|496.11|492.11|495.93|491.93|24
1614413790000|2021-02-27 08:16:30|496.11|492.11|496.01|492.01|496.13|492.13|495.94|491.94|25
1614413800000|2021-02-27 08:16:40|496.02|492.02|496.05|492.05|496.05|492.05|496|492|8
1614413810000|2021-02-27 08:16:50|496.04|492.04|496|492|496.07|492.07|495.97|491.97|21
1614413820000|2021-02-27 08:17:00|496.01|492.01|495.91|491.91|496.06|492.06|495.91|491.91|23
1614413830000|2021-02-27 08:17:10|495.79|491.79|495.76|491.76|495.99|491.99|495.76|491.76|31
1614413840000|2021-02-27 08:17:20|495.77|491.77|495.35|491.35|495.77|491.77|495.27|491.27|29
1614413850000|2021-02-27 08:17:30|495.36|491.36|495.48|491.48|495.54|491.54|495.36|491.36|22
1614413860000|2021-02-27 08:17:40|495.49|491.49|495.31|491.31|495.53|491.53|495.29|491.29|17
1614413870000|2021-02-27 08:17:50|495.3|491.3|495.09|491.09|495.31|491.31|495.03|491.03|23
1614413880000|2021-02-27 08:18:00|495.19|491.19|495.15|491.15|495.23|491.23|495.13|491.13|21
1614413890000|2021-02-27 08:18:10|495.14|491.14|494.89|490.89|495.15|491.15|494.88|490.88|30
1614413900000|2021-02-27 08:18:20|494.88|490.88|494.71|490.71|495.17|491.17|494.69|490.69|29
1614413910000|2021-02-27 08:18:30|494.69|490.69|494.59|490.59|494.73|490.73|494.47|490.47|37
1614413920000|2021-02-27 08:18:40|494.57|490.57|494.31|490.31|494.57|490.57|494.28|490.28|32
1614413930000|2021-02-27 08:18:50|494.35|490.35|494.18|490.18|494.46|490.46|494.14|490.14|31
1614413940000|2021-02-27 08:19:00|494.23|490.23|493.82|489.82|494.58|490.58|493.82|489.82|33
1614413950000|2021-02-27 08:19:10|493.87|489.87|493.86|489.86|493.94|489.94|493.78|489.78|24
1614413960000|2021-02-27 08:19:20|493.89|489.89|494.23|490.23|494.32|490.32|493.89|489.89|25
1614413970000|2021-02-27 08:19:30|494.21|490.21|494.01|490.01|494.26|490.26|494.01|490.01|27
1614413980000|2021-02-27 08:19:40|494|490|493.91|489.91|494|490|493.88|489.88|21
1614413990000|2021-02-27 08:19:50|493.9|489.9|493.78|489.78|493.91|489.91|493.77|489.77|10
1614414000000|2021-02-27 08:20:00|493.74|489.74|493.42|489.42|493.74|489.74|493.41|489.41|32
1614414010000|2021-02-27 08:20:10|493.44|489.44|493.25|489.25|493.55|489.55|493.24|489.24|24
1614414020000|2021-02-27 08:20:20|493.24|489.24|492.48|488.48|493.25|489.25|492.48|488.48|26
1614414030000|2021-02-27 08:20:30|492.44|488.44|492.08|488.08|492.44|488.44|491.95|487.95|31
1614414040000|2021-02-27 08:20:40|492.1|488.1|491.95|487.95|492.43|488.43|491.92|487.92|33
1614414050000|2021-02-27 08:20:50|491.94|487.94|491.53|487.53|492.24|488.24|491.53|487.53|23
1614414060000|2021-02-27 08:21:00|491.54|487.54|491.63|487.63|491.73|487.73|491.44|487.44|21
1614414070000|2021-02-27 08:21:10|491.55|487.55|491.26|487.26|491.55|487.55|491.19|487.19|23
1614414080000|2021-02-27 08:21:20|491.22|487.22|491.05|487.05|491.22|487.22|491.01|487.01|24
1614414090000|2021-02-27 08:21:30|491.02|487.02|491.15|487.15|491.16|487.16|491.02|487.02|16
1614414100000|2021-02-27 08:21:40|491.23|487.23|491.01|487.01|491.3|487.3|491.01|487.01|23
1614414110000|2021-02-27 08:21:50|491.02|487.02|490.87|486.87|491.02|487.02|490.8|486.8|29
1614414120000|2021-02-27 08:22:00|490.85|486.85|490.45|486.45|490.85|486.85|490.06|486.06|31
1614414130000|2021-02-27 08:22:10|490.43|486.43|489.82|485.82|490.56|486.56|489.82|485.82|37
1614414140000|2021-02-27 08:22:20|489.73|485.73|490|486|490.18|486.18|489.67|485.67|36
1614414150000|2021-02-27 08:22:30|489.94|485.94|489.86|485.86|489.96|485.96|489.74|485.74|32
1614414160000|2021-02-27 08:22:40|489.87|485.87|489.78|485.78|490.01|486.01|489.68|485.68|33
1614414170000|2021-02-27 08:22:50|489.84|485.84|489.65|485.65|489.84|485.84|489.6|485.6|29
1614414180000|2021-02-27 08:23:00|489.66|485.66|488.98|484.98|489.66|485.66|488.94|484.94|28
1614414190000|2021-02-27 08:23:10|489.01|485.01|489.11|485.11|489.26|485.26|488.73|484.73|27
1614414200000|2021-02-27 08:23:20|489.12|485.12|489.32|485.32|489.64|485.64|489.12|485.12|34
1614414210000|2021-02-27 08:23:30|489.31|485.31|489.45|485.45|489.67|485.67|489.17|485.17|29
1614414220000|2021-02-27 08:23:40|489.43|485.43|489.66|485.66|489.71|485.71|489.24|485.24|29
1614414230000|2021-02-27 08:23:50|489.6|485.6|489.52|485.52|489.67|485.67|489.5|485.5|34
1614414240000|2021-02-27 08:24:00|489.44|485.44|489.28|485.28|489.44|485.44|489.22|485.22|29
1614414250000|2021-02-27 08:24:10|489.25|485.25|489.62|485.62|489.66|485.66|489.25|485.25|32
1614414260000|2021-02-27 08:24:20|489.64|485.64|490.39|486.39|490.41|486.41|489.64|485.64|30
1614414270000|2021-02-27 08:24:30|490.4|486.4|490.36|486.36|490.54|486.54|490.31|486.31|28
1614414280000|2021-02-27 08:24:40|490.35|486.35|490.63|486.63|490.64|486.64|490.35|486.35|26
1614414290000|2021-02-27 08:24:50|490.65|486.65|490.2|486.2|490.65|486.65|490.2|486.2|29
1614414300000|2021-02-27 08:25:00|490.21|486.21|489.91|485.91|490.34|486.34|489.91|485.91|27
1614414310000|2021-02-27 08:25:10|489.92|485.92|490.53|486.53|490.58|486.58|489.92|485.92|34
1614414320000|2021-02-27 08:25:20|490.59|486.59|490.4|486.4|490.84|486.84|490.38|486.38|30
1614414330000|2021-02-27 08:25:30|490.41|486.41|490.28|486.28|490.68|486.68|490.28|486.28|30
1614414340000|2021-02-27 08:25:40|490.25|486.25|490.7|486.7|490.7|486.7|490.25|486.25|31
1614414350000|2021-02-27 08:25:50|490.71|486.71|489.75|485.75|490.71|486.71|489.75|485.75|30
1614414360000|2021-02-27 08:26:00|489.78|485.78|489.6|485.6|490.04|486.04|489.6|485.6|28
1614414370000|2021-02-27 08:26:10|489.59|485.59|489.66|485.66|489.68|485.68|489.34|485.34|26
1614414380000|2021-02-27 08:26:20|489.61|485.61|489.18|485.18|489.61|485.61|489.16|485.16|30
1614414390000|2021-02-27 08:26:30|489.19|485.19|488.85|484.85|489.19|485.19|488.85|484.85|26
1614414400000|2021-02-27 08:26:40|488.88|484.88|489.08|485.08|489.22|485.22|488.78|484.78|30
1614414410000|2021-02-27 08:26:50|489.07|485.07|488.59|484.59|489.07|485.07|488.4|484.4|33
1614414420000|2021-02-27 08:27:00|488.6|484.6|488.76|484.76|488.83|484.83|488.6|484.6|26
1614414430000|2021-02-27 08:27:10|488.81|484.81|489.1|485.1|489.21|485.21|488.76|484.76|27
1614414440000|2021-02-27 08:27:20|489.09|485.09|489.08|485.08|489.24|485.24|488.92|484.92|30
1614414450000|2021-02-27 08:27:30|489.07|485.07|489.28|485.28|489.32|485.32|489.01|485.01|29
1614414460000|2021-02-27 08:27:40|489.3|485.3|489.14|485.14|489.38|485.38|489.14|485.14|21
1614414470000|2021-02-27 08:27:50|489.21|485.21|489.1|485.1|489.33|485.33|489.04|485.04|35
1614414480000|2021-02-27 08:28:00|489.09|485.09|489.1|485.1|489.11|485.11|488.86|484.86|27
1614414490000|2021-02-27 08:28:10|489.11|485.11|489.2|485.2|489.2|485.2|488.88|484.88|21
1614414500000|2021-02-27 08:28:20|489.16|485.16|489.02|485.02|489.27|485.27|489.02|485.02|26
1614414510000|2021-02-27 08:28:30|489.04|485.04|489.07|485.07|489.1|485.1|489.03|485.03|23
1614414520000|2021-02-27 08:28:40|489.08|485.08|489.32|485.32|489.33|485.33|489.04|485.04|29
1614414530000|2021-02-27 08:28:50|489.33|485.33|489.53|485.53|489.6|485.6|489.33|485.33|23
1614414540000|2021-02-27 08:29:00|489.56|485.56|489.53|485.53|489.68|485.68|489.47|485.47|31
1614414550000|2021-02-27 08:29:10|489.63|485.63|489.82|485.82|489.91|485.91|489.63|485.63|28
1614414560000|2021-02-27 08:29:20|489.83|485.83|490.04|486.04|490.04|486.04|489.83|485.83|19
1614414570000|2021-02-27 08:29:30|490.05|486.05|489.88|485.88|490.14|486.14|489.88|485.88|27
1614414580000|2021-02-27 08:29:40|489.84|485.84|489.48|485.48|489.84|485.84|489.48|485.48|22
1614414590000|2021-02-27 08:29:50|489.46|485.46|489.02|485.02|489.46|485.46|489.01|485.01|25
1614414600000|2021-02-27 08:30:00|489.01|485.01|488.8|484.8|489.03|485.03|488.37|484.37|29
1614414610000|2021-02-27 08:30:10|488.81|484.81|487.63|483.63|488.81|484.81|487.58|483.58|30
1614414620000|2021-02-27 08:30:20|487.6|483.6|487.33|483.33|488.12|484.12|487.26|483.26|30
1614414630000|2021-02-27 08:30:30|487.24|483.24|487.27|483.27|487.62|483.62|486.9|482.9|33
1614414640000|2021-02-27 08:30:40|487.26|483.26|486.65|482.65|487.28|483.28|486.51|482.51|33
1614414650000|2021-02-27 08:30:50|486.64|482.64|487|483|487.07|483.07|486.64|482.64|31
1614414660000|2021-02-27 08:31:00|486.98|482.98|487.41|483.41|487.41|483.41|486.8|482.8|29
1614414670000|2021-02-27 08:31:10|487.37|483.37|487.69|483.69|487.81|483.81|487.37|483.37|31
1614414680000|2021-02-27 08:31:20|487.66|483.66|487.96|483.96|487.96|483.96|487.44|483.44|34
1614414690000|2021-02-27 08:31:30|487.99|483.99|488.06|484.06|488.2|484.2|487.9|483.9|33
1614414700000|2021-02-27 08:31:40|488.05|484.05|487.8|483.8|488.16|484.16|487.79|483.79|32
1614414710000|2021-02-27 08:31:50|487.82|483.82|487.9|483.9|488.1|484.1|487.81|483.81|33
1614414720000|2021-02-27 08:32:00|487.76|483.76|488.02|484.02|488.02|484.02|487.62|483.62|31
1614414730000|2021-02-27 08:32:10|488.1|484.1|488.38|484.38|488.38|484.38|488.1|484.1|34
1614414740000|2021-02-27 08:32:20|488.37|484.37|488.72|484.72|488.87|484.87|488.37|484.37|34
1614414750000|2021-02-27 08:32:30|488.73|484.73|489.1|485.1|489.31|485.31|488.73|484.73|33
1614414760000|2021-02-27 08:32:40|489.09|485.09|489.03|485.03|489.25|485.25|488.86|484.86|27
1614414770000|2021-02-27 08:32:50|489.02|485.02|489.12|485.12|489.31|485.31|489.01|485.01|30
1614414780000|2021-02-27 08:33:00|489.11|485.11|489.46|485.46|489.46|485.46|489.09|485.09|30
1614414790000|2021-02-27 08:33:10|489.47|485.47|489.31|485.31|489.57|485.57|489.24|485.24|24
1614414800000|2021-02-27 08:33:20|489.32|485.32|489.06|485.06|489.44|485.44|489.06|485.06|28
1614414810000|2021-02-27 08:33:30|489|485|489.08|485.08|489.11|485.11|488.74|484.74|33
1614414820000|2021-02-27 08:33:40|489.09|485.09|489.16|485.16|489.22|485.22|489.06|485.06|27
1614414830000|2021-02-27 08:33:50|489.21|485.21|489.26|485.26|489.28|485.28|489.19|485.19|23
1614414840000|2021-02-27 08:34:00|489.25|485.25|488.93|484.93|489.42|485.42|488.9|484.9|31
1614414850000|2021-02-27 08:34:10|488.9|484.9|489.21|485.21|489.38|485.38|488.89|484.89|25
1614414860000|2021-02-27 08:34:20|489.22|485.22|489.38|485.38|489.38|485.38|489.22|485.22|22
1614414870000|2021-02-27 08:34:30|489.36|485.36|489.52|485.52|489.72|485.72|489.33|485.33|29
1614414880000|2021-02-27 08:34:40|489.54|485.54|489.48|485.48|489.54|485.54|489.19|485.19|26
1614414890000|2021-02-27 08:34:50|489.49|485.49|489.54|485.54|489.64|485.64|489.49|485.49|18
1614414900000|2021-02-27 08:35:00|489.55|485.55|489.57|485.57|489.63|485.63|489.52|485.52|19
1614414910000|2021-02-27 08:35:10|489.6|485.6|489.57|485.57|489.62|485.62|489.54|485.54|18
1614414920000|2021-02-27 08:35:20|489.58|485.58|489.62|485.62|489.81|485.81|489.58|485.58|26
1614414930000|2021-02-27 08:35:30|489.61|485.61|489.45|485.45|489.71|485.71|489.44|485.44|27
1614414940000|2021-02-27 08:35:40|489.46|485.46|489.69|485.69|489.71|485.71|489.45|485.45|26
1614414950000|2021-02-27 08:35:50|489.73|485.73|489.72|485.72|489.75|485.75|489.59|485.59|24
1614414960000|2021-02-27 08:36:00|489.73|485.73|489.42|485.42|489.76|485.76|489.28|485.28|27
1614414970000|2021-02-27 08:36:10|489.34|485.34|489.17|485.17|489.4|485.4|488.89|484.89|29
1614414980000|2021-02-27 08:36:20|489.16|485.16|488.95|484.95|489.31|485.31|488.95|484.95|34
1614414990000|2021-02-27 08:36:30|488.96|484.96|488.94|484.94|489.14|485.14|488.76|484.76|29
1614415000000|2021-02-27 08:36:40|488.91|484.91|488.55|484.55|488.91|484.91|488.53|484.53|33
1614415010000|2021-02-27 08:36:50|488.53|484.53|489.41|485.41|489.41|485.41|488.53|484.53|36
1614415020000|2021-02-27 08:37:00|489.43|485.43|489.38|485.38|489.52|485.52|489.19|485.19|30
1614415030000|2021-02-27 08:37:10|489.42|485.42|489.43|485.43|489.49|485.49|489.32|485.32|27
1614415040000|2021-02-27 08:37:20|489.44|485.44|489.36|485.36|489.55|485.55|489.34|485.34|33
1614415050000|2021-02-27 08:37:30|489.33|485.33|489.57|485.57|489.57|485.57|489.29|485.29|27
1614415060000|2021-02-27 08:37:40|489.53|485.53|489.52|485.52|489.58|485.58|489.4|485.4|27
1614415070000|2021-02-27 08:37:50|489.54|485.54|489.64|485.64|489.72|485.72|489.46|485.46|28
1614415080000|2021-02-27 08:38:00|489.65|485.65|489.64|485.64|489.72|485.72|489.51|485.51|31
1614415090000|2021-02-27 08:38:10|489.62|485.62|489.85|485.85|489.88|485.88|489.62|485.62|30
1614415100000|2021-02-27 08:38:20|489.84|485.84|489.48|485.48|489.86|485.86|489.43|485.43|24
1614415110000|2021-02-27 08:38:30|489.56|485.56|489.55|485.55|489.75|485.75|489.49|485.49|25
1614415120000|2021-02-27 08:38:40|489.53|485.53|489.61|485.61|489.7|485.7|489.53|485.53|27
1614415130000|2021-02-27 08:38:50|489.62|485.62|489.64|485.64|489.69|485.69|489.62|485.62|21
1614415140000|2021-02-27 08:39:00|489.65|485.65|489.84|485.84|489.97|485.97|489.62|485.62|36
1614415150000|2021-02-27 08:39:10|489.81|485.81|489.85|485.85|489.98|485.98|489.74|485.74|36
1614415160000|2021-02-27 08:39:20|489.84|485.84|489.85|485.85|490.11|486.11|489.84|485.84|30
1614415170000|2021-02-27 08:39:30|489.79|485.79|489.63|485.63|489.79|485.79|489.39|485.39|30
1614415180000|2021-02-27 08:39:40|489.62|485.62|489.55|485.55|489.65|485.65|489.45|485.45|28
1614415190000|2021-02-27 08:39:50|489.64|485.64|489.78|485.78|489.84|485.84|489.62|485.62|20
1614415200000|2021-02-27 08:40:00|489.71|485.71|489.31|485.31|489.78|485.78|489.31|485.31|25
1614415210000|2021-02-27 08:40:10|489.29|485.29|489.22|485.22|489.34|485.34|489.1|485.1|28
1614415220000|2021-02-27 08:40:20|489.24|485.24|489.83|485.83|489.83|485.83|489.24|485.24|30
1614415230000|2021-02-27 08:40:30|489.79|485.79|489.81|485.81|489.84|485.84|489.74|485.74|29
1614415240000|2021-02-27 08:40:40|489.82|485.82|489.87|485.87|490.03|486.03|489.72|485.72|26
1614415250000|2021-02-27 08:40:50|489.89|485.89|489.93|485.93|489.97|485.97|489.86|485.86|30
1614415260000|2021-02-27 08:41:00|489.89|485.89|489.97|485.97|489.99|485.99|489.89|485.89|26
1614415270000|2021-02-27 08:41:10|489.96|485.96|490.03|486.03|490.07|486.07|489.96|485.96|25
1614415280000|2021-02-27 08:41:20|490.02|486.02|489.98|485.98|490.06|486.06|489.73|485.73|21
1614415290000|2021-02-27 08:41:30|489.97|485.97|489.92|485.92|489.98|485.98|489.74|485.74|22
1614415300000|2021-02-27 08:41:40|489.89|485.89|489.5|485.5|489.89|485.89|489.5|485.5|10
1614415310000|2021-02-27 08:41:50|489.54|485.54|489.45|485.45|489.62|485.62|489.28|485.28|28
1614415320000|2021-02-27 08:42:00|489.44|485.44|489.48|485.48|489.53|485.53|489.4|485.4|26
1614415330000|2021-02-27 08:42:10|489.49|485.49|489.43|485.43|489.64|485.64|489.29|485.29|26
1614415340000|2021-02-27 08:42:20|489.45|485.45|489.2|485.2|489.45|485.45|489.1|485.1|30
1614415350000|2021-02-27 08:42:30|489.23|485.23|489.08|485.08|489.25|485.25|489.06|485.06|15
1614415360000|2021-02-27 08:42:40|489.06|485.06|489.28|485.28|489.4|485.4|489.06|485.06|29
1614415370000|2021-02-27 08:42:50|489.27|485.27|489.39|485.39|489.4|485.4|489.17|485.17|28
1614415380000|2021-02-27 08:43:00|489.4|485.4|489.33|485.33|489.45|485.45|489.15|485.15|27
1614415390000|2021-02-27 08:43:10|489.31|485.31|489.47|485.47|489.51|485.51|489.26|485.26|31
1614415400000|2021-02-27 08:43:20|489.46|485.46|489.45|485.45|489.54|485.54|489.4|485.4|28
1614415410000|2021-02-27 08:43:30|489.43|485.43|489.55|485.55|489.57|485.57|489.43|485.43|27
1614415420000|2021-02-27 08:43:40|489.56|485.56|489.64|485.64|489.67|485.67|489.51|485.51|26
1614415430000|2021-02-27 08:43:50|489.63|485.63|489.68|485.68|489.68|485.68|489.59|485.59|25
1614415440000|2021-02-27 08:44:00|489.66|485.66|489.75|485.75|489.83|485.83|489.61|485.61|32
1614415450000|2021-02-27 08:44:10|489.74|485.74|489.72|485.72|489.78|485.78|489.7|485.7|24
1614415460000|2021-02-27 08:44:20|489.71|485.71|489.94|485.94|489.97|485.97|489.71|485.71|24
1614415470000|2021-02-27 08:44:30|489.89|485.89|489.39|485.39|489.89|485.89|489.39|485.39|22
1614415480000|2021-02-27 08:44:40|489.4|485.4|489.73|485.73|489.74|485.74|489.4|485.4|22
1614415490000|2021-02-27 08:44:50|489.75|485.75|489.77|485.77|489.85|485.85|489.63|485.63|21
1614415500000|2021-02-27 08:45:00|489.82|485.82|489.72|485.72|489.82|485.82|489.51|485.51|28
1614415510000|2021-02-27 08:45:10|489.71|485.71|489.8|485.8|489.8|485.8|489.63|485.63|18
1614415520000|2021-02-27 08:45:20|489.79|485.79|489.9|485.9|489.92|485.92|489.79|485.79|25
1614415530000|2021-02-27 08:45:30|489.79|485.79|489.97|485.97|489.97|485.97|489.79|485.79|9
1614415540000|2021-02-27 08:45:40|489.93|485.93|489.99|485.99|489.99|485.99|489.81|485.81|31
1614415550000|2021-02-27 08:45:50|490.01|486.01|490.03|486.03|490.05|486.05|490|486|18
1614415560000|2021-02-27 08:46:00|490.04|486.04|490.2|486.2|490.27|486.27|490.03|486.03|29
1614415570000|2021-02-27 08:46:10|490.19|486.19|490.41|486.41|490.41|486.41|489.9|485.9|34
1614415580000|2021-02-27 08:46:20|490.43|486.43|490.15|486.15|490.47|486.47|490.02|486.02|31
1614415590000|2021-02-27 08:46:30|490.14|486.14|490.15|486.15|490.39|486.39|490.14|486.14|31
1614415600000|2021-02-27 08:46:40|490.16|486.16|490.27|486.27|490.31|486.31|490.12|486.12|19
1614415610000|2021-02-27 08:46:50|490.28|486.28|489.93|485.93|490.37|486.37|489.91|485.91|36
1614415620000|2021-02-27 08:47:00|489.89|485.89|489.67|485.67|489.89|485.89|489.48|485.48|33
1614415630000|2021-02-27 08:47:10|489.68|485.68|488.98|484.98|489.96|485.96|488.98|484.98|27
1614415640000|2021-02-27 08:47:20|488.99|484.99|488.11|484.11|488.99|484.99|488.11|484.11|28
1614415650000|2021-02-27 08:47:30|488.09|484.09|488.51|484.51|488.79|484.79|488.09|484.09|32
1614415660000|2021-02-27 08:47:40|488.49|484.49|488.31|484.31|488.51|484.51|488.09|484.09|32
1614415670000|2021-02-27 08:47:50|488.32|484.32|488.26|484.26|488.34|484.34|488.1|484.1|31
1614415680000|2021-02-27 08:48:00|488.25|484.25|488.57|484.57|488.87|484.87|488.23|484.23|34
1614415690000|2021-02-27 08:48:10|488.36|484.36|488.65|484.65|488.75|484.75|488.27|484.27|33
1614415700000|2021-02-27 08:48:20|488.67|484.67|489.01|485.01|489.12|485.12|488.38|484.38|34
1614415710000|2021-02-27 08:48:30|489.02|485.02|488.73|484.73|489.02|485.02|488.66|484.66|34
1614415720000|2021-02-27 08:48:40|488.72|484.72|489.05|485.05|489.09|485.09|488.68|484.68|26
1614415730000|2021-02-27 08:48:50|489.08|485.08|488.95|484.95|489.16|485.16|488.84|484.84|28
1614415740000|2021-02-27 08:49:00|488.97|484.97|488.94|484.94|489.03|485.03|488.78|484.78|28
1614415750000|2021-02-27 08:49:10|488.93|484.93|489.14|485.14|489.17|485.17|488.77|484.77|34
1614415760000|2021-02-27 08:49:20|489.12|485.12|489.28|485.28|489.29|485.29|488.95|484.95|31
1614415770000|2021-02-27 08:49:30|489.54|485.54|489.79|485.79|489.88|485.88|489.54|485.54|32
1614415780000|2021-02-27 08:49:40|489.81|485.81|489.79|485.79|489.81|485.81|489.59|485.59|25
1614415790000|2021-02-27 08:49:50|489.8|485.8|489.77|485.77|489.8|485.8|489.7|485.7|20
1614415800000|2021-02-27 08:50:00|489.73|485.73|489.77|485.77|489.89|485.89|489.7|485.7|22
1614415810000|2021-02-27 08:50:10|489.78|485.78|489.77|485.77|489.84|485.84|489.74|485.74|24
1614415820000|2021-02-27 08:50:20|489.76|485.76|489.34|485.34|489.76|485.76|489.34|485.34|27
1614415830000|2021-02-27 08:50:30|489.33|485.33|489.19|485.19|489.41|485.41|489.18|485.18|21
1614415840000|2021-02-27 08:50:40|489.2|485.2|489.1|485.1|489.26|485.26|489.08|485.08|27
1614415850000|2021-02-27 08:50:50|489.11|485.11|489.39|485.39|489.4|485.4|488.97|484.97|27
1614415860000|2021-02-27 08:51:00|489.42|485.42|489.05|485.05|489.43|485.43|489.01|485.01|26
1614415870000|2021-02-27 08:51:10|489.06|485.06|489.29|485.29|489.32|485.32|489.05|485.05|18
1614415880000|2021-02-27 08:51:20|489.3|485.3|489.34|485.34|489.4|485.4|489.27|485.27|29
1614415890000|2021-02-27 08:51:30|489.32|485.32|489.32|485.32|489.39|485.39|489.31|485.31|13
1614415900000|2021-02-27 08:51:40|489.31|485.31|489.31|485.31|489.32|485.32|489.28|485.28|20
1614415910000|2021-02-27 08:51:50|489.33|485.33|489.3|485.3|489.34|485.34|489.3|485.3|8
1614415920000|2021-02-27 08:52:00|489.33|485.33|489.49|485.49|489.54|485.54|489.32|485.32|26
1614415930000|2021-02-27 08:52:10|489.48|485.48|489.56|485.56|489.59|485.59|489.47|485.47|19
1614415940000|2021-02-27 08:52:20|489.54|485.54|489.47|485.47|489.72|485.72|489.47|485.47|28
1614415950000|2021-02-27 08:52:30|489.49|485.49|489.08|485.08|489.49|485.49|489.07|485.07|25
1614415960000|2021-02-27 08:52:40|489.05|485.05|489.21|485.21|489.21|485.21|489.01|485.01|26
1614415970000|2021-02-27 08:52:50|489.16|485.16|488.83|484.83|489.16|485.16|488.68|484.68|15
1614415980000|2021-02-27 08:53:00|488.8|484.8|488.81|484.81|488.85|484.85|488.6|484.6|25
1614415990000|2021-02-27 08:53:10|488.77|484.77|488.88|484.88|488.92|484.92|488.77|484.77|26
1614416000000|2021-02-27 08:53:20|488.87|484.87|488.68|484.68|488.89|484.89|488.32|484.32|28
1614416010000|2021-02-27 08:53:30|488.65|484.65|488.54|484.54|488.74|484.74|488.54|484.54|27
1614416020000|2021-02-27 08:53:40|488.53|484.53|488.54|484.54|488.62|484.62|488.36|484.36|28
1614416030000|2021-02-27 08:53:50|488.53|484.53|488.72|484.72|488.75|484.75|488.47|484.47|22
1614416040000|2021-02-27 08:54:00|488.77|484.77|488.89|484.89|488.93|484.93|488.72|484.72|34
1614416050000|2021-02-27 08:54:10|488.91|484.91|488.67|484.67|488.94|484.94|488.58|484.58|25
1614416060000|2021-02-27 08:54:20|488.66|484.66|488.75|484.75|488.82|484.82|488.62|484.62|23
1614416070000|2021-02-27 08:54:30|488.73|484.73|488.19|484.19|488.75|484.75|488.16|484.16|26
1614416080000|2021-02-27 08:54:40|488.23|484.23|488.31|484.31|488.37|484.37|488.16|484.16|27
1614416090000|2021-02-27 08:54:50|488.32|484.32|487.97|483.97|488.33|484.33|487.97|483.97|27
1614416100000|2021-02-27 08:55:00|487.95|483.95|487.56|483.56|487.96|483.96|487.53|483.53|32
1614416110000|2021-02-27 08:55:10|487.55|483.55|487.35|483.35|487.55|483.55|487.3|483.3|27
1614416120000|2021-02-27 08:55:20|487.34|483.34|487.34|483.34|487.39|483.39|487.31|483.31|20
1614416130000|2021-02-27 08:55:30|487.37|483.37|486.47|482.47|487.37|483.37|486.46|482.46|26
1614416140000|2021-02-27 08:55:40|486.46|482.46|486.29|482.29|486.49|482.49|486.29|482.29|24
1614416150000|2021-02-27 08:55:50|486.28|482.28|485.37|481.37|486.28|482.28|485.37|481.37|29
1614416160000|2021-02-27 08:56:00|485.38|481.38|485.71|481.71|485.87|481.87|485.38|481.38|29
1614416170000|2021-02-27 08:56:10|485.69|481.69|485.91|481.91|485.98|481.98|485.61|481.61|30
1614416180000|2021-02-27 08:56:20|485.93|481.93|485.66|481.66|486.02|482.02|485.62|481.62|35
1614416190000|2021-02-27 08:56:30|485.77|481.77|486.28|482.28|486.28|482.28|485.76|481.76|34
1614416200000|2021-02-27 08:56:40|486.29|482.29|486.24|482.24|486.4|482.4|486.24|482.24|25
1614416210000|2021-02-27 08:56:50|486.23|482.23|486.49|482.49|486.58|482.58|486.21|482.21|35
1614416220000|2021-02-27 08:57:00|486.52|482.52|486.85|482.85|486.88|482.88|486.52|482.52|32
1614416230000|2021-02-27 08:57:10|486.87|482.87|486.93|482.93|486.93|482.93|486.75|482.75|26
1614416240000|2021-02-27 08:57:20|486.94|482.94|486.96|482.96|487|483|486.86|482.86|30
1614416250000|2021-02-27 08:57:30|486.97|482.97|487.19|483.19|487.25|483.25|486.96|482.96|26
1614416260000|2021-02-27 08:57:40|487.37|483.37|487.17|483.17|487.61|483.61|487.17|483.17|29
1614416270000|2021-02-27 08:57:50|487.14|483.14|487.28|483.28|487.31|483.31|487.14|483.14|26
1614416280000|2021-02-27 08:58:00|487.23|483.23|487.49|483.49|487.5|483.5|487.23|483.23|28
1614416290000|2021-02-27 08:58:10|487.56|483.56|487.7|483.7|487.75|483.75|487.56|483.56|27
1614416300000|2021-02-27 08:58:20|487.71|483.71|487.61|483.61|487.79|483.79|487.61|483.61|22
1614416310000|2021-02-27 08:58:30|487.62|483.62|487.74|483.74|487.82|483.82|487.62|483.62|28
1614416320000|2021-02-27 08:58:40|487.76|483.76|487.93|483.93|487.93|483.93|487.75|483.75|19
1614416330000|2021-02-27 08:58:50|487.87|483.87|488.23|484.23|488.29|484.29|487.83|483.83|32
1614416340000|2021-02-27 08:59:00|488.29|484.29|487.81|483.81|488.41|484.41|487.8|483.8|31
1614416350000|2021-02-27 08:59:10|487.8|483.8|487.61|483.61|487.83|483.83|487.54|483.54|27
1614416360000|2021-02-27 08:59:20|487.58|483.58|487.64|483.64|487.88|483.88|487.55|483.55|30
1614416370000|2021-02-27 08:59:30|487.65|483.65|487.8|483.8|488.02|484.02|487.63|483.63|30
1614416380000|2021-02-27 08:59:40|487.77|483.77|487.91|483.91|488.18|484.18|487.77|483.77|33
1614416390000|2021-02-27 08:59:50|487.9|483.9|488.18|484.18|488.18|484.18|487.9|483.9|18
1614416400000|2021-02-27 09:00:00|488.15|484.15|487.46|483.46|488.15|484.15|487.46|483.46|28
1614416410000|2021-02-27 09:00:10|487.45|483.45|487.07|483.07|487.45|483.45|486.98|482.98|29
1614416420000|2021-02-27 09:00:20|486.97|482.97|486.78|482.78|486.97|482.97|486.74|482.74|25
1614416430000|2021-02-27 09:00:30|486.89|482.89|486.72|482.72|486.97|482.97|486.72|482.72|37
1614416440000|2021-02-27 09:00:40|486.71|482.71|486.62|482.62|486.71|482.71|486.48|482.48|32
1614416450000|2021-02-27 09:00:50|486.63|482.63|486.79|482.79|486.84|482.84|486.5|482.5|31
1614416460000|2021-02-27 09:01:00|486.8|482.8|486.39|482.39|486.8|482.8|486.39|482.39|28
1614416470000|2021-02-27 09:01:10|486.37|482.37|486.42|482.42|486.6|482.6|486.34|482.34|25
1614416480000|2021-02-27 09:01:20|486.41|482.41|486.25|482.25|486.42|482.42|486.25|482.25|24
1614416490000|2021-02-27 09:01:30|486.23|482.23|486.01|482.01|486.3|482.3|486|482|29
1614416500000|2021-02-27 09:01:40|486.05|482.05|486.01|482.01|486.38|482.38|486.01|482.01|25
1614416510000|2021-02-27 09:01:50|486|482|485.98|481.98|486.19|482.19|485.84|481.84|27
1614416520000|2021-02-27 09:02:00|485.99|481.99|486.05|482.05|486.18|482.18|485.98|481.98|23
1614416530000|2021-02-27 09:02:10|486.03|482.03|485.86|481.86|486.03|482.03|485.85|481.85|23
1614416540000|2021-02-27 09:02:20|485.85|481.85|485.93|481.93|486.19|482.19|485.85|481.85|27
1614416550000|2021-02-27 09:02:30|485.92|481.92|485.99|481.99|486.02|482.02|485.65|481.65|31
1614416560000|2021-02-27 09:02:40|485.97|481.97|486.24|482.24|486.44|482.44|485.94|481.94|31
1614416570000|2021-02-27 09:02:50|486.23|482.23|486.02|482.02|486.23|482.23|485.79|481.79|30
1614416580000|2021-02-27 09:03:00|486.05|482.05|485.84|481.84|486.07|482.07|485.84|481.84|34
1614416590000|2021-02-27 09:03:10|485.87|481.87|486.02|482.02|486.08|482.08|485.85|481.85|36
1614416600000|2021-02-27 09:03:20|486.03|482.03|486.11|482.11|486.28|482.28|486.01|482.01|30
1614416610000|2021-02-27 09:03:30|486.12|482.12|485.76|481.76|486.15|482.15|485.76|481.76|26
1614416620000|2021-02-27 09:03:40|485.75|481.75|485.35|481.35|485.75|481.75|485.35|481.35|25
1614416630000|2021-02-27 09:03:50|485.18|481.18|485.23|481.23|485.32|481.32|485.1|481.1|28
1614416640000|2021-02-27 09:04:00|485.11|481.11|484.27|480.27|485.13|481.13|484.27|480.27|32
1614416650000|2021-02-27 09:04:10|484.26|480.26|483.69|479.69|484.28|480.28|483.69|479.69|35
1614416660000|2021-02-27 09:04:20|483.7|479.7|483.27|479.27|483.76|479.76|483.1|479.1|29
1614416670000|2021-02-27 09:04:30|483.3|479.3|483.3|479.3|483.55|479.55|483.23|479.23|36
1614416680000|2021-02-27 09:04:40|483.36|479.36|483.18|479.18|483.36|479.36|483.12|479.12|27
1614416690000|2021-02-27 09:04:50|483.22|479.22|483.55|479.55|483.55|479.55|483.21|479.21|29
1614416700000|2021-02-27 09:05:00|483.56|479.56|483.18|479.18|483.56|479.56|483.18|479.18|24
1614416710000|2021-02-27 09:05:10|483.07|479.07|482.82|478.82|483.07|479.07|482.71|478.71|27
1614416720000|2021-02-27 09:05:20|482.83|478.83|483.17|479.17|483.17|479.17|482.81|478.81|28
1614416730000|2021-02-27 09:05:30|483.18|479.18|483.24|479.24|483.27|479.27|483.17|479.17|28
1614416740000|2021-02-27 09:05:40|483.28|479.28|483.78|479.78|483.78|479.78|483.22|479.22|30
1614416750000|2021-02-27 09:05:50|483.8|479.8|483.89|479.89|483.98|479.98|483.8|479.8|30
1614416760000|2021-02-27 09:06:00|483.91|479.91|483.86|479.86|484.17|480.17|483.86|479.86|22
1614416770000|2021-02-27 09:06:10|483.87|479.87|484.14|480.14|484.15|480.15|483.86|479.86|35
1614416780000|2021-02-27 09:06:20|484.15|480.15|484.68|480.68|484.71|480.71|484.12|480.12|32
1614416790000|2021-02-27 09:06:30|484.69|480.69|485.42|481.42|485.42|481.42|484.69|480.69|25
1614416800000|2021-02-27 09:06:40|485.44|481.44|485.5|481.5|485.68|481.68|485.4|481.4|24
1614416810000|2021-02-27 09:06:50|485.51|481.51|486|482|486.02|482.02|485.48|481.48|24
1614416820000|2021-02-27 09:07:00|485.99|481.99|485.55|481.55|485.99|481.99|485.41|481.41|33
1614416830000|2021-02-27 09:07:10|485.54|481.54|485.91|481.91|485.99|481.99|485.54|481.54|34
1614416840000|2021-02-27 09:07:20|485.87|481.87|486|482|486.07|482.07|485.79|481.79|26
1614416850000|2021-02-27 09:07:30|486.01|482.01|486.35|482.35|486.36|482.36|485.99|481.99|34
1614416860000|2021-02-27 09:07:40|486.36|482.36|486.33|482.33|486.38|482.38|486.18|482.18|31
1614416870000|2021-02-27 09:07:50|486.3|482.3|486.32|482.32|486.36|482.36|486.3|482.3|15
1614416880000|2021-02-27 09:08:00|486.31|482.31|485.84|481.84|486.31|482.31|485.84|481.84|22
1614416890000|2021-02-27 09:08:10|485.77|481.77|485.32|481.32|485.8|481.8|485.31|481.31|26
1614416900000|2021-02-27 09:08:20|485.35|481.35|485.3|481.3|485.47|481.47|485.24|481.24|25
1614416910000|2021-02-27 09:08:30|485.29|481.29|485|481|485.3|481.3|485|481|26
1614416920000|2021-02-27 09:08:40|484.97|480.97|484.93|480.93|485.28|481.28|484.93|480.93|26
1614416930000|2021-02-27 09:08:50|484.92|480.92|485.01|481.01|485.31|481.31|484.92|480.92|23
1614416940000|2021-02-27 09:09:00|485.03|481.03|484.64|480.64|485.03|481.03|484.64|480.64|25
1614416950000|2021-02-27 09:09:10|484.63|480.63|484.67|480.67|484.75|480.75|484.52|480.52|29
1614416960000|2021-02-27 09:09:20|484.71|480.71|484.63|480.63|484.95|480.95|484.56|480.56|35
1614416970000|2021-02-27 09:09:30|484.61|480.61|485.04|481.04|485.13|481.13|484.54|480.54|28
1614416980000|2021-02-27 09:09:40|485.03|481.03|485.9|481.9|485.9|481.9|485.03|481.03|33
1614416990000|2021-02-27 09:09:50|485.88|481.88|485.81|481.81|485.88|481.88|485.68|481.68|33
1614417000000|2021-02-27 09:10:00|485.83|481.83|485.68|481.68|486.06|482.06|485.65|481.65|23
1614417010000|2021-02-27 09:10:10|485.6|481.6|485.24|481.24|485.63|481.63|485.24|481.24|36
1614417020000|2021-02-27 09:10:20|485.26|481.26|484.97|480.97|485.34|481.34|484.93|480.93|26
1614417030000|2021-02-27 09:10:30|485.01|481.01|484.96|480.96|485.19|481.19|484.8|480.8|29
1614417040000|2021-02-27 09:10:40|484.97|480.97|484.59|480.59|485.02|481.02|484.54|480.54|28
1614417050000|2021-02-27 09:10:50|484.68|480.68|484.26|480.26|484.7|480.7|484.25|480.25|25
1614417060000|2021-02-27 09:11:00|484.32|480.32|484.06|480.06|484.44|480.44|484.06|480.06|24
1614417070000|2021-02-27 09:11:10|484.09|480.09|483.96|479.96|484.39|480.39|483.9|479.9|29
1614417080000|2021-02-27 09:11:20|483.93|479.93|483.35|479.35|484.1|480.1|483.35|479.35|32
1614417090000|2021-02-27 09:11:30|483.32|479.32|483.35|479.35|483.35|479.35|483.15|479.15|23
1614417100000|2021-02-27 09:11:40|483.33|479.33|483.27|479.27|483.34|479.34|483.16|479.16|29
1614417110000|2021-02-27 09:11:50|483.26|479.26|483.35|479.35|483.58|479.58|483.24|479.24|29
1614417120000|2021-02-27 09:12:00|483.36|479.36|483.37|479.37|483.58|479.58|483.34|479.34|30
1614417130000|2021-02-27 09:12:10|483.36|479.36|483.32|479.32|483.52|479.52|483.27|479.27|35
1614417140000|2021-02-27 09:12:20|483.3|479.3|483.19|479.19|483.42|479.42|483|479|26
1614417150000|2021-02-27 09:12:30|483.2|479.2|483.51|479.51|483.55|479.55|483.2|479.2|31
1614417160000|2021-02-27 09:12:40|483.53|479.53|483.58|479.58|483.71|479.71|483.51|479.51|27
1614417170000|2021-02-27 09:12:50|483.63|479.63|484.19|480.19|484.25|480.25|483.61|479.61|30
1614417180000|2021-02-27 09:13:00|484.14|480.14|484.82|480.82|484.83|480.83|484.14|480.14|34
1614417190000|2021-02-27 09:13:10|484.81|480.81|485.16|481.16|485.65|481.65|484.77|480.77|30
1614417200000|2021-02-27 09:13:20|485.14|481.14|485.67|481.67|485.77|481.77|485.14|481.14|36
1614417210000|2021-02-27 09:13:30|485.65|481.65|486.22|482.22|486.24|482.24|485.5|481.5|32
1614417220000|2021-02-27 09:13:40|486.2|482.2|485.71|481.71|486.22|482.22|485.68|481.68|37
1614417230000|2021-02-27 09:13:50|485.7|481.7|485.59|481.59|485.7|481.7|485.59|481.59|23
1614417240000|2021-02-27 09:14:00|485.6|481.6|485.83|481.83|485.84|481.84|485.53|481.53|24
1614417250000|2021-02-27 09:14:10|485.82|481.82|485.65|481.65|485.83|481.83|485.63|481.63|21
1614417260000|2021-02-27 09:14:20|485.64|481.64|485.05|481.05|485.72|481.72|485.05|481.05|27
1614417270000|2021-02-27 09:14:30|485.04|481.04|485.25|481.25|485.31|481.31|485.02|481.02|31
1614417280000|2021-02-27 09:14:40|485.27|481.27|485.42|481.42|485.49|481.49|485.27|481.27|26
1614417290000|2021-02-27 09:14:50|485.41|481.41|485.39|481.39|485.44|481.44|485.33|481.33|28
1614417300000|2021-02-27 09:15:00|485.41|481.41|484.96|480.96|485.42|481.42|484.96|480.96|28
1614417310000|2021-02-27 09:15:10|484.95|480.95|484.58|480.58|484.95|480.95|484.53|480.53|23
1614417320000|2021-02-27 09:15:20|484.59|480.59|484.19|480.19|484.62|480.62|484.19|480.19|32
1614417330000|2021-02-27 09:15:30|484.2|480.2|484.22|480.22|484.3|480.3|484.17|480.17|26
1614417340000|2021-02-27 09:15:40|484.23|480.23|484.7|480.7|484.7|480.7|484.23|480.23|31
1614417350000|2021-02-27 09:15:50|484.64|480.64|485.14|481.14|485.14|481.14|484.64|480.64|28
1614417360000|2021-02-27 09:16:00|485.08|481.08|484.79|480.79|485.21|481.21|484.77|480.77|31
1614417370000|2021-02-27 09:16:10|484.78|480.78|485.24|481.24|485.25|481.25|484.76|480.76|32
1614417380000|2021-02-27 09:16:20|485.23|481.23|485.73|481.73|485.73|481.73|485.2|481.2|22
1614417390000|2021-02-27 09:16:30|485.72|481.72|486.08|482.08|486.08|482.08|485.62|481.62|32
1614417400000|2021-02-27 09:16:40|486.07|482.07|486.29|482.29|486.35|482.35|486.07|482.07|26
1614417410000|2021-02-27 09:16:50|486.3|482.3|486.68|482.68|486.7|482.7|486.3|482.3|24
1614417420000|2021-02-27 09:17:00|486.66|482.66|486.4|482.4|486.66|482.66|486.22|482.22|36
1614417430000|2021-02-27 09:17:10|486.41|482.41|486.48|482.48|486.48|482.48|486.25|482.25|31
1614417440000|2021-02-27 09:17:20|486.45|482.45|486.91|482.91|486.91|482.91|486.35|482.35|33
1614417450000|2021-02-27 09:17:30|486.94|482.94|487.38|483.38|487.57|483.57|486.92|482.92|27
1614417460000|2021-02-27 09:17:40|487.43|483.43|487.4|483.4|487.55|483.55|487.35|483.35|23
1614417470000|2021-02-27 09:17:50|487.38|483.38|487.44|483.44|487.48|483.48|487.38|483.38|23
1614417480000|2021-02-27 09:18:00|487.41|483.41|487.57|483.57|487.62|483.62|487.41|483.41|24
1614417490000|2021-02-27 09:18:10|487.62|483.62|487.87|483.87|487.89|483.89|487.59|483.59|18
1614417500000|2021-02-27 09:18:20|487.89|483.89|487.73|483.73|487.89|483.89|487.68|483.68|29
1614417510000|2021-02-27 09:18:30|487.75|483.75|487.81|483.81|487.92|483.92|487.66|483.66|29
1614417520000|2021-02-27 09:18:40|487.8|483.8|487.69|483.69|487.81|483.81|487.53|483.53|34
1614417530000|2021-02-27 09:18:50|487.68|483.68|487.88|483.88|487.93|483.93|487.67|483.67|34
1614417540000|2021-02-27 09:19:00|487.85|483.85|487.89|483.89|487.89|483.89|487.6|483.6|35
1614417550000|2021-02-27 09:19:10|487.88|483.88|487.68|483.68|487.88|483.88|487.58|483.58|22
1614417560000|2021-02-27 09:19:20|487.66|483.66|487.87|483.87|487.87|483.87|487.65|483.65|22
1614417570000|2021-02-27 09:19:30|487.89|483.89|487.84|483.84|487.92|483.92|487.82|483.82|27
1614417580000|2021-02-27 09:19:40|487.85|483.85|488.18|484.18|488.18|484.18|487.85|483.85|26
1614417590000|2021-02-27 09:19:50|488.19|484.19|488.21|484.21|488.45|484.45|488.16|484.16|29
1614417600000|2021-02-27 09:20:00|488.29|484.29|488.58|484.58|488.64|484.64|488.17|484.17|28
1614417610000|2021-02-27 09:20:10|488.59|484.59|488.7|484.7|488.78|484.78|488.31|484.31|26
1614417620000|2021-02-27 09:20:20|488.69|484.69|488.66|484.66|488.71|484.71|488.37|484.37|28
1614417630000|2021-02-27 09:20:30|488.69|484.69|488.61|484.61|488.72|484.72|488.61|484.61|24
1614417640000|2021-02-27 09:20:40|488.59|484.59|488.54|484.54|488.61|484.61|488.51|484.51|28
1614417650000|2021-02-27 09:20:50|488.53|484.53|488.34|484.34|488.53|484.53|488.27|484.27|15
1614417660000|2021-02-27 09:21:00|488.32|484.32|488|484|488.36|484.36|488|484|28
1614417670000|2021-02-27 09:21:10|487.99|483.99|487.94|483.94|488.01|484.01|487.87|483.87|23
1614417680000|2021-02-27 09:21:20|487.96|483.96|487.83|483.83|487.96|483.96|487.8|483.8|16
1614417690000|2021-02-27 09:21:30|487.81|483.81|488|484|488.13|484.13|487.46|483.46|30
1614417700000|2021-02-27 09:21:40|487.99|483.99|487.29|483.29|487.99|483.99|487.28|483.28|29
1614417710000|2021-02-27 09:21:50|487.3|483.3|487.32|483.32|487.45|483.45|487.13|483.13|25
1614417720000|2021-02-27 09:22:00|487.31|483.31|487.82|483.82|487.82|483.82|487.31|483.31|31
1614417730000|2021-02-27 09:22:10|487.84|483.84|487.73|483.73|487.97|483.97|487.67|483.67|34
1614417740000|2021-02-27 09:22:20|487.68|483.68|487.8|483.8|487.89|483.89|487.67|483.67|24
1614417750000|2021-02-27 09:22:30|487.82|483.82|487.92|483.92|488.01|484.01|487.82|483.82|28
1614417760000|2021-02-27 09:22:40|487.84|483.84|487.7|483.7|487.88|483.88|487.63|483.63|28
1614417770000|2021-02-27 09:22:50|487.76|483.76|487.78|483.78|487.93|483.93|487.72|483.72|28
1614417780000|2021-02-27 09:23:00|487.75|483.75|487.63|483.63|487.82|483.82|487.59|483.59|28
1614417790000|2021-02-27 09:23:10|487.65|483.65|487.81|483.81|487.87|483.87|487.62|483.62|32
1614417800000|2021-02-27 09:23:20|487.82|483.82|487.94|483.94|487.99|483.99|487.81|483.81|24
1614417810000|2021-02-27 09:23:30|487.92|483.92|487.64|483.64|487.95|483.95|487.64|483.64|26
1614417820000|2021-02-27 09:23:40|487.63|483.63|487.49|483.49|487.63|483.63|487.46|483.46|25
1614417830000|2021-02-27 09:23:50|487.47|483.47|487.39|483.39|487.49|483.49|487.39|483.39|22
1614417840000|2021-02-27 09:24:00|487.42|483.42|487.12|483.12|487.42|483.42|487.08|483.08|24
1614417850000|2021-02-27 09:24:10|487.11|483.11|487.13|483.13|487.15|483.15|487.06|483.06|24
1614417860000|2021-02-27 09:24:20|487.11|483.11|486.97|482.97|487.13|483.13|486.87|482.87|25
1614417870000|2021-02-27 09:24:30|486.94|482.94|486.76|482.76|487|483|486.69|482.69|27
1614417880000|2021-02-27 09:24:40|486.73|482.73|486.81|482.81|486.91|482.91|486.72|482.72|28
1614417890000|2021-02-27 09:24:50|486.8|482.8|486.74|482.74|486.82|482.82|486.69|482.69|22
1614417900000|2021-02-27 09:25:00|486.75|482.75|486.59|482.59|486.75|482.75|486.53|482.53|27
1614417910000|2021-02-27 09:25:10|486.56|482.56|486.97|482.97|486.97|482.97|486.53|482.53|24
1614417920000|2021-02-27 09:25:20|487|483|486.79|482.79|487.05|483.05|486.78|482.78|19
1614417930000|2021-02-27 09:25:30|486.78|482.78|486.64|482.64|486.78|482.78|486.58|482.58|18
1614417940000|2021-02-27 09:25:40|486.65|482.65|486.7|482.7|486.74|482.74|486.65|482.65|18
1614417950000|2021-02-27 09:25:50|486.71|482.71|486.97|482.97|486.97|482.97|486.67|482.67|25
1614417960000|2021-02-27 09:26:00|487.06|483.06|486.94|482.94|487.3|483.3|486.94|482.94|28
1614417970000|2021-02-27 09:26:10|486.86|482.86|486.63|482.63|486.88|482.88|486.63|482.63|29
1614417980000|2021-02-27 09:26:20|486.64|482.64|486.64|482.64|486.78|482.78|486.53|482.53|27
1614417990000|2021-02-27 09:26:30|486.63|482.63|486.39|482.39|486.69|482.69|486.37|482.37|27
1614418000000|2021-02-27 09:26:40|486.4|482.4|486.11|482.11|486.41|482.41|485.96|481.96|32
1614418010000|2021-02-27 09:26:50|486.08|482.08|486.06|482.06|486.16|482.16|486.01|482.01|22
1614418020000|2021-02-27 09:27:00|486.07|482.07|485.85|481.85|486.1|482.1|485.85|481.85|14
1614418030000|2021-02-27 09:27:10|485.87|481.87|485.65|481.65|486.06|482.06|485.65|481.65|34
1614418040000|2021-02-27 09:27:20|485.62|481.62|485.67|481.67|485.72|481.72|485.55|481.55|19
1614418050000|2021-02-27 09:27:30|485.62|481.62|485.15|481.15|485.66|481.66|485.15|481.15|15
1614418060000|2021-02-27 09:27:40|485.16|481.16|485.09|481.09|485.24|481.24|485.06|481.06|26
1614418070000|2021-02-27 09:27:50|485.11|481.11|485.05|481.05|485.16|481.16|485.05|481.05|20
1614418080000|2021-02-27 09:28:00|485.03|481.03|485.27|481.27|485.37|481.37|485.02|481.02|31
1614418090000|2021-02-27 09:28:10|485.32|481.32|485.75|481.75|485.78|481.78|485.29|481.29|34
1614418100000|2021-02-27 09:28:20|485.94|481.94|486.11|482.11|486.11|482.11|485.9|481.9|25
1614418110000|2021-02-27 09:28:30|486.1|482.1|486.19|482.19|486.19|482.19|486.02|482.02|16
1614418120000|2021-02-27 09:28:40|486.18|482.18|486.44|482.44|486.62|482.62|486.18|482.18|24
1614418130000|2021-02-27 09:28:50|486.42|482.42|486.71|482.71|486.74|482.74|486.42|482.42|29
1614418140000|2021-02-27 09:29:00|486.7|482.7|486.72|482.72|486.72|482.72|486.6|482.6|20
1614418150000|2021-02-27 09:29:10|486.73|482.73|487.09|483.09|487.17|483.17|486.73|482.73|28
1614418160000|2021-02-27 09:29:20|487.08|483.08|487.02|483.02|487.12|483.12|487.02|483.02|18
1614418170000|2021-02-27 09:29:30|486.79|482.79|486.72|482.72|486.84|482.84|486.65|482.65|29
1614418180000|2021-02-27 09:29:40|486.7|482.7|486.39|482.39|486.74|482.74|486.35|482.35|25
1614418190000|2021-02-27 09:29:50|486.41|482.41|486.31|482.31|486.57|482.57|486.21|482.21|29
1614418200000|2021-02-27 09:30:00|486.29|482.29|485.72|481.72|486.29|482.29|485.69|481.69|27
1614418210000|2021-02-27 09:30:10|485.67|481.67|485.32|481.32|485.67|481.67|485.2|481.2|31
1614418220000|2021-02-27 09:30:20|485.33|481.33|485.02|481.02|485.33|481.33|485.02|481.02|26
1614418230000|2021-02-27 09:30:30|485|481|484.68|480.68|485.23|481.23|484.68|480.68|25
1614418240000|2021-02-27 09:30:40|484.67|480.67|484.79|480.79|485|481|484.66|480.66|29
1614418250000|2021-02-27 09:30:50|484.78|480.78|484.88|480.88|485.02|481.02|484.77|480.77|21
1614418260000|2021-02-27 09:31:00|484.87|480.87|484.57|480.57|484.87|480.87|484.51|480.51|18
1614418270000|2021-02-27 09:31:10|484.58|480.58|484.64|480.64|484.88|480.88|484.4|480.4|25
1614418280000|2021-02-27 09:31:20|484.63|480.63|484.54|480.54|484.63|480.63|484.47|480.47|22
1614418290000|2021-02-27 09:31:30|484.57|480.57|485.07|481.07|485.07|481.07|484.57|480.57|26
1614418300000|2021-02-27 09:31:40|485.08|481.08|485.46|481.46|485.48|481.48|485.03|481.03|31
1614418310000|2021-02-27 09:31:50|485.39|481.39|485.84|481.84|485.84|481.84|485.24|481.24|33
1614418320000|2021-02-27 09:32:00|485.88|481.88|486.7|482.7|486.7|482.7|485.88|481.88|24
1614418330000|2021-02-27 09:32:10|486.75|482.75|486.86|482.86|486.95|482.95|486.75|482.75|24
1614418340000|2021-02-27 09:32:20|486.89|482.89|487.36|483.36|487.36|483.36|486.89|482.89|29
1614418350000|2021-02-27 09:32:30|487.35|483.35|487|483|487.35|483.35|487|483|29
1614418360000|2021-02-27 09:32:40|486.95|482.95|487.28|483.28|487.3|483.3|486.95|482.95|31
1614418370000|2021-02-27 09:32:50|487.26|483.26|486.96|482.96|487.26|483.26|486.86|482.86|30
1614418380000|2021-02-27 09:33:00|486.94|482.94|486.53|482.53|487.13|483.13|486.43|482.43|31
1614418390000|2021-02-27 09:33:10|486.54|482.54|485.83|481.83|486.54|482.54|485.83|481.83|32
1614418400000|2021-02-27 09:33:20|485.91|481.91|485.93|481.93|486.04|482.04|485.83|481.83|26
1614418410000|2021-02-27 09:33:30|485.85|481.85|485.04|481.04|485.85|481.85|485|481|29
1614418420000|2021-02-27 09:33:40|485.11|481.11|485.06|481.06|485.28|481.28|485.03|481.03|30
1614418430000|2021-02-27 09:33:50|485.04|481.04|485.11|481.11|485.11|481.11|484.93|480.93|27
1614418440000|2021-02-27 09:34:00|485.12|481.12|484.28|480.28|485.12|481.12|484.28|480.28|32
1614418450000|2021-02-27 09:34:10|484.3|480.3|484.03|480.03|484.38|480.38|484.02|480.02|28
1614418460000|2021-02-27 09:34:20|484.09|480.09|484.4|480.4|484.57|480.57|484.09|480.09|33
1614418470000|2021-02-27 09:34:30|484.38|480.38|484.57|480.57|484.57|480.57|484.29|480.29|24
1614418480000|2021-02-27 09:34:40|484.58|480.58|484.79|480.79|484.83|480.83|484.58|480.58|27
1614418490000|2021-02-27 09:34:50|484.83|480.83|484.53|480.53|484.83|480.83|484.53|480.53|25
1614418500000|2021-02-27 09:35:00|484.54|480.54|484.73|480.73|484.73|480.73|484.3|480.3|33
1614418510000|2021-02-27 09:35:10|484.8|480.8|485.09|481.09|485.13|481.13|484.8|480.8|34
1614418520000|2021-02-27 09:35:20|485.05|481.05|485.12|481.12|485.2|481.2|484.94|480.94|32
1614418530000|2021-02-27 09:35:30|485.13|481.13|485.18|481.18|485.2|481.2|485.13|481.13|26
1614418540000|2021-02-27 09:35:40|485.19|481.19|485.32|481.32|485.45|481.45|485.17|481.17|19
1614418550000|2021-02-27 09:35:50|485.33|481.33|485.66|481.66|485.8|481.8|485.32|481.32|35
1614418560000|2021-02-27 09:36:00|485.67|481.67|485.15|481.15|485.68|481.68|485.15|481.15|26
1614418570000|2021-02-27 09:36:10|485.14|481.14|484.99|480.99|485.25|481.25|484.96|480.96|29
1614418580000|2021-02-27 09:36:20|484.98|480.98|484.94|480.94|485.24|481.24|484.79|480.79|28
1614418590000|2021-02-27 09:36:30|484.93|480.93|484.56|480.56|484.93|480.93|484.54|480.54|31
1614418600000|2021-02-27 09:36:40|484.59|480.59|484.59|480.59|484.76|480.76|484.55|480.55|26
1614418610000|2021-02-27 09:36:50|484.6|480.6|484.74|480.74|484.88|480.88|484.6|480.6|18
1614418620000|2021-02-27 09:37:00|484.73|480.73|484.59|480.59|484.73|480.73|484.59|480.59|23
1614418630000|2021-02-27 09:37:10|484.6|480.6|484.7|480.7|484.8|480.8|484.53|480.53|31
1614418640000|2021-02-27 09:37:20|484.66|480.66|485.08|481.08|485.11|481.11|484.64|480.64|26
1614418650000|2021-02-27 09:37:30|485.11|481.11|484.91|480.91|485.25|481.25|484.91|480.91|26
1614418660000|2021-02-27 09:37:40|484.89|480.89|484.72|480.72|484.89|480.89|484.72|480.72|22
1614418670000|2021-02-27 09:37:50|484.71|480.71|484.66|480.66|484.78|480.78|484.62|480.62|28
1614418680000|2021-02-27 09:38:00|484.69|480.69|484.27|480.27|484.69|480.69|484.27|480.27|33
1614418690000|2021-02-27 09:38:10|484.26|480.26|484.26|480.26|484.44|480.44|483.98|479.98|35
1614418700000|2021-02-27 09:38:20|484.27|480.27|484.19|480.19|484.56|480.56|484.15|480.15|26
1614418710000|2021-02-27 09:38:30|484.22|480.22|483.87|479.87|484.5|480.5|483.87|479.87|23
1614418720000|2021-02-27 09:38:40|483.82|479.82|483.29|479.29|483.82|479.82|483.23|479.23|34
1614418730000|2021-02-27 09:38:50|483.28|479.28|482.68|478.68|483.28|479.28|482.68|478.68|25
1614418740000|2021-02-27 09:39:00|482.67|478.67|482.77|478.77|482.85|478.85|482.66|478.66|27
1614418750000|2021-02-27 09:39:10|482.76|478.76|482.87|478.87|482.89|478.89|482.66|478.66|26
1614418760000|2021-02-27 09:39:20|482.89|478.89|483.02|479.02|483.17|479.17|482.89|478.89|31
1614418770000|2021-02-27 09:39:30|483.03|479.03|483.04|479.04|483.41|479.41|482.87|478.87|30
1614418780000|2021-02-27 09:39:40|483.03|479.03|482.94|478.94|483.09|479.09|482.89|478.89|28
1614418790000|2021-02-27 09:39:50|482.99|478.99|482.95|478.95|483.28|479.28|482.73|478.73|31
1614418800000|2021-02-27 09:40:00|482.97|478.97|483.01|479.01|483.22|479.22|482.74|478.74|36
1614418810000|2021-02-27 09:40:10|482.91|478.91|483.12|479.12|483.12|479.12|482.73|478.73|32
1614418820000|2021-02-27 09:40:20|483.15|479.15|482.82|478.82|483.18|479.18|482.81|478.81|35
1614418830000|2021-02-27 09:40:30|482.79|478.79|482.84|478.84|482.88|478.88|482.7|478.7|29
1614418840000|2021-02-27 09:40:40|482.83|478.83|482.79|478.79|482.89|478.89|482.77|478.77|25
1614418850000|2021-02-27 09:40:50|482.78|478.78|482.62|478.62|482.83|478.83|482.51|478.51|30
1614418860000|2021-02-27 09:41:00|482.6|478.6|482.88|478.88|482.88|478.88|482.57|478.57|29
1614418870000|2021-02-27 09:41:10|482.87|478.87|483.24|479.24|483.24|479.24|482.86|478.86|25
1614418880000|2021-02-27 09:41:20|483.23|479.23|483.39|479.39|483.56|479.56|483.23|479.23|23
1614418890000|2021-02-27 09:41:30|483.4|479.4|483.09|479.09|483.47|479.47|483.08|479.08|29
1614418900000|2021-02-27 09:41:40|483.1|479.1|483.11|479.11|483.25|479.25|483|479|34
1614418910000|2021-02-27 09:41:50|483.12|479.12|483.15|479.15|483.31|479.31|483.04|479.04|26
1614418920000|2021-02-27 09:42:00|483.14|479.14|483.07|479.07|483.16|479.16|483.06|479.06|19
1614418930000|2021-02-27 09:42:10|483.05|479.05|483.14|479.14|483.33|479.33|483.05|479.05|30
1614418940000|2021-02-27 09:42:20|483.18|479.18|483.11|479.11|483.18|479.18|483.07|479.07|26
1614418950000|2021-02-27 09:42:30|483.13|479.13|483.2|479.2|483.32|479.32|483.13|479.13|30
1614418960000|2021-02-27 09:42:40|483.18|479.18|483.13|479.13|483.26|479.26|483.13|479.13|26
1614418970000|2021-02-27 09:42:50|483.14|479.14|483.15|479.15|483.16|479.16|483.06|479.06|21
1614418980000|2021-02-27 09:43:00|483.16|479.16|483.14|479.14|483.18|479.18|483.01|479.01|19
1614418990000|2021-02-27 09:43:10|483.18|479.18|483.8|479.8|483.84|479.84|483.12|479.12|32
1614419000000|2021-02-27 09:43:20|483.79|479.79|484.13|480.13|484.16|480.16|483.78|479.78|28
1614419010000|2021-02-27 09:43:30|484.17|480.17|484.64|480.64|484.65|480.65|484.16|480.16|32
1614419020000|2021-02-27 09:43:40|484.65|480.65|485.36|481.36|485.39|481.39|484.63|480.63|29
1614419030000|2021-02-27 09:43:50|485.39|481.39|485.19|481.19|485.41|481.41|485.17|481.17|29
1614419040000|2021-02-27 09:44:00|485.18|481.18|484.73|480.73|485.19|481.19|484.66|480.66|27
1614419050000|2021-02-27 09:44:10|484.74|480.74|484.66|480.66|484.81|480.81|484.57|480.57|28
1614419060000|2021-02-27 09:44:20|484.69|480.69|484.62|480.62|484.83|480.83|484.6|480.6|23
1614419070000|2021-02-27 09:44:30|484.63|480.63|484.71|480.71|484.76|480.76|484.61|480.61|27
1614419080000|2021-02-27 09:44:40|484.7|480.7|484.23|480.23|484.7|480.7|484.18|480.18|25
1614419090000|2021-02-27 09:44:50|484.47|480.47|483.85|479.85|484.47|480.47|483.85|479.85|23
1614419100000|2021-02-27 09:45:00|483.82|479.82|483.58|479.58|483.82|479.82|483.47|479.47|16
1614419110000|2021-02-27 09:45:10|483.7|479.7|483.88|479.88|483.88|479.88|483.69|479.69|28
1614419120000|2021-02-27 09:45:20|483.9|479.9|484.32|480.32|484.32|480.32|483.9|479.9|29
1614419130000|2021-02-27 09:45:30|484.33|480.33|484.47|480.47|484.47|480.47|484.26|480.26|31
1614419140000|2021-02-27 09:45:40|484.45|480.45|484.45|480.45|484.71|480.71|484.42|480.42|31
1614419150000|2021-02-27 09:45:50|484.47|480.47|484.28|480.28|484.5|480.5|484.27|480.27|22
1614419160000|2021-02-27 09:46:00|484.26|480.26|484.37|480.37|484.45|480.45|484.06|480.06|25
1614419170000|2021-02-27 09:46:10|484.34|480.34|484.57|480.57|484.68|480.68|484.26|480.26|35
1614419180000|2021-02-27 09:46:20|484.59|480.59|484.98|480.98|484.99|480.99|484.57|480.57|26
1614419190000|2021-02-27 09:46:30|484.99|480.99|484.66|480.66|484.99|480.99|484.57|480.57|29
1614419200000|2021-02-27 09:46:40|484.68|480.68|484.7|480.7|484.73|480.73|484.61|480.61|27
1614419210000|2021-02-27 09:46:50|484.69|480.69|484.56|480.56|484.71|480.71|484.49|480.49|29
1614419220000|2021-02-27 09:47:00|484.57|480.57|485.14|481.14|485.16|481.16|484.57|480.57|25
1614419230000|2021-02-27 09:47:10|485.15|481.15|485.24|481.24|485.38|481.38|485.1|481.1|27
1614419240000|2021-02-27 09:47:20|485.22|481.22|485.2|481.2|485.42|481.42|485.06|481.06|28
1614419250000|2021-02-27 09:47:30|485.19|481.19|485.59|481.59|485.6|481.6|485.16|481.16|28
1614419260000|2021-02-27 09:47:40|485.74|481.74|485.62|481.62|485.77|481.77|485.6|481.6|27
1614419270000|2021-02-27 09:47:50|485.61|481.61|485.98|481.98|486|482|485.54|481.54|27
1614419280000|2021-02-27 09:48:00|486|482|485.93|481.93|486.18|482.18|485.93|481.93|29
1614419290000|2021-02-27 09:48:10|485.91|481.91|486.01|482.01|486.03|482.03|485.69|481.69|31
1614419300000|2021-02-27 09:48:20|485.98|481.98|486.2|482.2|486.2|482.2|485.91|481.91|25
1614419310000|2021-02-27 09:48:30|486.25|482.25|486.02|482.02|486.25|482.25|486.02|482.02|28
1614419320000|2021-02-27 09:48:40|486.03|482.03|485.9|481.9|486.06|482.06|485.8|481.8|27
1614419330000|2021-02-27 09:48:50|485.91|481.91|485.69|481.69|485.94|481.94|485.63|481.63|26
1614419340000|2021-02-27 09:49:00|485.68|481.68|485.23|481.23|485.72|481.72|485.21|481.21|30
1614419350000|2021-02-27 09:49:10|485.19|481.19|484.8|480.8|485.24|481.24|484.7|480.7|23
1614419360000|2021-02-27 09:49:20|484.79|480.79|484.68|480.68|485.19|481.19|484.66|480.66|36
1614419370000|2021-02-27 09:49:30|484.57|480.57|484.32|480.32|484.57|480.57|484.21|480.21|23
1614419380000|2021-02-27 09:49:40|484.38|480.38|484.7|480.7|484.7|480.7|484.3|480.3|35
1614419390000|2021-02-27 09:49:50|484.68|480.68|485.05|481.05|485.12|481.12|484.67|480.67|33
1614419400000|2021-02-27 09:50:00|485.02|481.02|484.79|480.79|485.03|481.03|484.55|480.55|33
1614419410000|2021-02-27 09:50:10|484.78|480.78|484.98|480.98|485.17|481.17|484.74|480.74|27
1614419420000|2021-02-27 09:50:20|484.94|480.94|485.47|481.47|485.47|481.47|484.85|480.85|30
1614419430000|2021-02-27 09:50:30|485.48|481.48|485.81|481.81|485.81|481.81|485.31|481.31|32
1614419440000|2021-02-27 09:50:40|485.82|481.82|485.86|481.86|485.87|481.87|485.71|481.71|29
1614419450000|2021-02-27 09:50:50|485.87|481.87|485.67|481.67|485.87|481.87|485.65|481.65|25
1614419460000|2021-02-27 09:51:00|485.7|481.7|485.41|481.41|485.7|481.7|485.41|481.41|30
1614419470000|2021-02-27 09:51:10|485.39|481.39|485.31|481.31|485.39|481.39|485.13|481.13|33
1614419480000|2021-02-27 09:51:20|485.32|481.32|485.38|481.38|485.51|481.51|485.27|481.27|30
1614419490000|2021-02-27 09:51:30|485.27|481.27|484.76|480.76|485.27|481.27|484.76|480.76|32
1614419500000|2021-02-27 09:51:40|484.74|480.74|484.43|480.43|484.82|480.82|484.35|480.35|30
1614419510000|2021-02-27 09:51:50|484.42|480.42|483.85|479.85|484.42|480.42|483.85|479.85|28
1614419520000|2021-02-27 09:52:00|483.95|479.95|483.64|479.64|484.01|480.01|483.52|479.52|27
1614419530000|2021-02-27 09:52:10|483.63|479.63|483.33|479.33|483.63|479.63|483.08|479.08|21
1614419540000|2021-02-27 09:52:20|483.35|479.35|483.27|479.27|483.56|479.56|483.21|479.21|27
1614419550000|2021-02-27 09:52:30|483.28|479.28|483.3|479.3|483.43|479.43|483.28|479.28|26
1614419560000|2021-02-27 09:52:40|483.33|479.33|483.42|479.42|483.63|479.63|483.26|479.26|28
1614419570000|2021-02-27 09:52:50|483.43|479.43|483.85|479.85|483.87|479.87|483.43|479.43|29
1614419580000|2021-02-27 09:53:00|483.89|479.89|484.02|480.02|484.09|480.09|483.89|479.89|31
1614419590000|2021-02-27 09:53:10|484.03|480.03|484.69|480.69|484.77|480.77|484.03|480.03|33
1614419600000|2021-02-27 09:53:20|484.67|480.67|485.27|481.27|485.28|481.28|484.63|480.63|31
1614419610000|2021-02-27 09:53:30|485.38|481.38|485.62|481.62|485.78|481.78|485.37|481.37|35
1614419620000|2021-02-27 09:53:40|485.61|481.61|485.97|481.97|486.02|482.02|485.51|481.51|33
1614419630000|2021-02-27 09:53:50|486.01|482.01|485.65|481.65|486.07|482.07|485.55|481.55|30
1614419640000|2021-02-27 09:54:00|485.62|481.62|485.55|481.55|485.67|481.67|485.37|481.37|25
1614419650000|2021-02-27 09:54:10|485.63|481.63|486.4|482.4|486.4|482.4|485.63|481.63|30
1614419660000|2021-02-27 09:54:20|486.5|482.5|486.46|482.46|486.62|482.62|486.42|482.42|28
1614419670000|2021-02-27 09:54:30|486.48|482.48|486.6|482.6|486.6|482.6|486.47|482.47|20
1614419680000|2021-02-27 09:54:40|486.62|482.62|486.79|482.79|486.84|482.84|486.31|482.31|18
1614419690000|2021-02-27 09:54:50|486.8|482.8|486.68|482.68|486.8|482.8|486.64|482.64|28
1614419700000|2021-02-27 09:55:00|486.67|482.67|486.5|482.5|486.7|482.7|486.34|482.34|33
1614419710000|2021-02-27 09:55:10|486.53|482.53|486.52|482.52|486.66|482.66|486.37|482.37|33
1614419720000|2021-02-27 09:55:20|486.54|482.54|486.2|482.2|486.54|482.54|486.2|482.2|31
1614419730000|2021-02-27 09:55:30|486.24|482.24|486.55|482.55|486.56|482.56|486.22|482.22|34
1614419740000|2021-02-27 09:55:40|486.54|482.54|486.82|482.82|486.93|482.93|486.53|482.53|24
1614419750000|2021-02-27 09:55:50|486.86|482.86|486.51|482.51|486.88|482.88|486.43|482.43|32
1614419760000|2021-02-27 09:56:00|486.5|482.5|486.34|482.34|486.5|482.5|486.34|482.34|25
1614419770000|2021-02-27 09:56:10|486.35|482.35|486.28|482.28|486.35|482.35|486.27|482.27|15
1614419780000|2021-02-27 09:56:20|486.29|482.29|486.05|482.05|486.29|482.29|486.04|482.04|21
1614419790000|2021-02-27 09:56:30|486.06|482.06|486.04|482.04|486.08|482.08|486.04|482.04|10
1614419800000|2021-02-27 09:56:40|486.02|482.02|485.98|481.98|486.02|482.02|485.96|481.96|17
1614419810000|2021-02-27 09:56:50|485.95|481.95|486.24|482.24|486.24|482.24|485.95|481.95|21
1614419820000|2021-02-27 09:57:00|486.25|482.25|486.27|482.27|486.33|482.33|486.19|482.19|29
1614419830000|2021-02-27 09:57:10|486.26|482.26|486.45|482.45|486.45|482.45|486.25|482.25|16
1614419840000|2021-02-27 09:57:20|486.43|482.43|486.64|482.64|486.68|482.68|486.43|482.43|29
1614419850000|2021-02-27 09:57:30|486.65|482.65|486.47|482.47|486.76|482.76|486.47|482.47|26
1614419860000|2021-02-27 09:57:40|486.46|482.46|486.63|482.63|486.72|482.72|486.42|482.42|30
1614419870000|2021-02-27 09:57:50|486.65|482.65|486.68|482.68|486.76|482.76|486.65|482.65|26
1614419880000|2021-02-27 09:58:00|486.65|482.65|486.45|482.45|486.67|482.67|486.21|482.21|25
1614419890000|2021-02-27 09:58:10|486.48|482.48|486.41|482.41|486.48|482.48|486.25|482.25|23
1614419900000|2021-02-27 09:58:20|486.39|482.39|486.56|482.56|486.58|482.58|486.32|482.32|20
1614419910000|2021-02-27 09:58:30|486.55|482.55|486.58|482.58|486.62|482.62|486.44|482.44|21
1614419920000|2021-02-27 09:58:40|486.59|482.59|486.35|482.35|486.59|482.59|486.25|482.25|25
1614419930000|2021-02-27 09:58:50|486.37|482.37|486.33|482.33|486.42|482.42|486.26|482.26|29
1614419940000|2021-02-27 09:59:00|486.3|482.3|486.08|482.08|486.3|482.3|486.08|482.08|22
1614419950000|2021-02-27 09:59:10|486.09|482.09|486.1|482.1|486.12|482.12|486.05|482.05|19
1614419960000|2021-02-27 09:59:20|486.09|482.09|486.03|482.03|486.19|482.19|485.89|481.89|28
1614419970000|2021-02-27 09:59:30|486.04|482.04|485.99|481.99|486.04|482.04|485.96|481.96|21
1614419980000|2021-02-27 09:59:40|486.01|482.01|486.03|482.03|486.03|482.03|485.95|481.95|19
1614419990000|2021-02-27 09:59:50|486.08|482.08|486.12|482.12|486.13|482.13|485.98|481.98|22
1614420000000|2021-02-27 10:00:00|486.06|482.06|485.54|481.54|486.06|482.06|485.52|481.52|31
1614420010000|2021-02-27 10:00:10|485.49|481.49|485.32|481.32|485.49|481.49|485.3|481.3|28
1614420020000|2021-02-27 10:00:20|485.33|481.33|485.1|481.1|485.33|481.33|485.06|481.06|18
1614420030000|2021-02-27 10:00:30|485.12|481.12|484.87|480.87|485.12|481.12|484.82|480.82|25
1614420040000|2021-02-27 10:00:40|484.88|480.88|485.21|481.21|485.24|481.24|484.88|480.88|26
1614420050000|2021-02-27 10:00:50|485.19|481.19|485.56|481.56|485.56|481.56|485.17|481.17|29
1614420060000|2021-02-27 10:01:00|485.55|481.55|486.23|482.23|486.23|482.23|485.54|481.54|30
1614420070000|2021-02-27 10:01:10|486.16|482.16|486.72|482.72|486.76|482.76|486.1|482.1|25
1614420080000|2021-02-27 10:01:20|486.7|482.7|486.86|482.86|486.9|482.9|486.64|482.64|31
1614420090000|2021-02-27 10:01:30|486.87|482.87|486.99|482.99|487.05|483.05|486.82|482.82|23
1614420100000|2021-02-27 10:01:40|487|483|487.02|483.02|487.08|483.08|486.92|482.92|30
1614420110000|2021-02-27 10:01:50|486.99|482.99|487.54|483.54|487.57|483.57|486.87|482.87|37
1614420120000|2021-02-27 10:02:00|487.46|483.46|487.1|483.1|487.49|483.49|487.09|483.09|30
1614420130000|2021-02-27 10:02:10|487.21|483.21|487.01|483.01|487.21|483.21|486.86|482.86|36
1614420140000|2021-02-27 10:02:20|486.94|482.94|486.82|482.82|486.94|482.94|486.49|482.49|34
1614420150000|2021-02-27 10:02:30|486.83|482.83|487|483|487.03|483.03|486.82|482.82|31
1614420160000|2021-02-27 10:02:40|486.98|482.98|487.06|483.06|487.24|483.24|486.94|482.94|33
1614420170000|2021-02-27 10:02:50|487.07|483.07|487.03|483.03|487.14|483.14|486.95|482.95|28
1614420180000|2021-02-27 10:03:00|487.04|483.04|487.64|483.64|487.7|483.7|487.01|483.01|29
1614420190000|2021-02-27 10:03:10|487.66|483.66|488.27|484.27|488.27|484.27|487.51|483.51|31
1614420200000|2021-02-27 10:03:20|488.29|484.29|488.75|484.75|488.78|484.78|488.29|484.29|22
1614420210000|2021-02-27 10:03:30|488.76|484.76|489.02|485.02|489.14|485.14|488.73|484.73|25
1614420220000|2021-02-27 10:03:40|489.03|485.03|489.27|485.27|489.27|485.27|488.96|484.96|29
1614420230000|2021-02-27 10:03:50|489.28|485.28|489.12|485.12|489.29|485.29|488.78|484.78|29
1614420240000|2021-02-27 10:04:00|489.11|485.11|489.08|485.08|489.11|485.11|488.79|484.79|30
1614420250000|2021-02-27 10:04:10|489.07|485.07|488.97|484.97|489.09|485.09|488.79|484.79|34
1614420260000|2021-02-27 10:04:20|488.98|484.98|488.96|484.96|489.09|485.09|488.54|484.54|26
1614420270000|2021-02-27 10:04:30|488.93|484.93|489.22|485.22|489.23|485.23|488.75|484.75|28
1614420280000|2021-02-27 10:04:40|489.2|485.2|489.32|485.32|489.34|485.34|489.08|485.08|30
1614420290000|2021-02-27 10:04:50|489.29|485.29|489.38|485.38|489.41|485.41|489.22|485.22|27
1614420300000|2021-02-27 10:05:00|489.4|485.4|489.38|485.38|489.56|485.56|489.22|485.22|28
1614420310000|2021-02-27 10:05:10|489.42|485.42|489.33|485.33|489.44|485.44|489.3|485.3|31
1614420320000|2021-02-27 10:05:20|489.36|485.36|489.33|485.33|489.39|485.39|489.18|485.18|32
1614420330000|2021-02-27 10:05:30|489.35|485.35|489.21|485.21|489.37|485.37|488.96|484.96|28
1614420340000|2021-02-27 10:05:40|489.22|485.22|488.99|484.99|489.22|485.22|488.95|484.95|24
1614420350000|2021-02-27 10:05:50|488.98|484.98|489|485|489.1|485.1|488.71|484.71|29
1614420360000|2021-02-27 10:06:00|488.95|484.95|488.85|484.85|489.03|485.03|488.78|484.78|24
1614420370000|2021-02-27 10:06:10|488.86|484.86|488.83|484.83|488.95|484.95|488.7|484.7|28
1614420380000|2021-02-27 10:06:20|488.64|484.64|488.9|484.9|489|485|488.64|484.64|30
1614420390000|2021-02-27 10:06:30|488.92|484.92|489.08|485.08|489.17|485.17|488.92|484.92|35
1614420400000|2021-02-27 10:06:40|489.09|485.09|489.05|485.05|489.16|485.16|488.9|484.9|31
1614420410000|2021-02-27 10:06:50|489.07|485.07|489.06|485.06|489.14|485.14|488.93|484.93|18
1614420420000|2021-02-27 10:07:00|489.03|485.03|488.69|484.69|489.03|485.03|488.66|484.66|24
1614420430000|2021-02-27 10:07:10|488.72|484.72|488.99|484.99|489.02|485.02|488.7|484.7|31
1614420440000|2021-02-27 10:07:20|488.98|484.98|488.76|484.76|489|485|488.76|484.76|22
1614420450000|2021-02-27 10:07:30|488.77|484.77|488.82|484.82|488.84|484.84|488.76|484.76|22
1614420460000|2021-02-27 10:07:40|488.84|484.84|488.74|484.74|488.85|484.85|488.74|484.74|15
1614420470000|2021-02-27 10:07:50|488.73|484.73|488.74|484.74|488.75|484.75|488.73|484.73|14
1614420480000|2021-02-27 10:08:00|488.73|484.73|488.78|484.78|488.84|484.84|488.71|484.71|22
1614420490000|2021-02-27 10:08:10|488.79|484.79|488.79|484.79|488.82|484.82|488.76|484.76|9
1614420500000|2021-02-27 10:08:20|488.78|484.78|488.72|484.72|488.78|484.78|488.71|484.71|10
1614420510000|2021-02-27 10:08:30|488.74|484.74|488.39|484.39|488.74|484.74|488.35|484.35|19
1614420520000|2021-02-27 10:08:40|488.4|484.4|488.39|484.39|488.41|484.41|488.35|484.35|24
1614420530000|2021-02-27 10:08:50|488.38|484.38|488.24|484.24|488.38|484.38|488.23|484.23|14
1614420540000|2021-02-27 10:09:00|488.26|484.26|488.58|484.58|488.66|484.66|488.26|484.26|28
1614420550000|2021-02-27 10:09:10|488.55|484.55|488.51|484.51|488.61|484.61|488.51|484.51|24
1614420560000|2021-02-27 10:09:20|488.53|484.53|488.59|484.59|488.6|484.6|488.52|484.52|21
1614420570000|2021-02-27 10:09:30|488.57|484.57|488.42|484.42|488.59|484.59|488.42|484.42|24
1614420580000|2021-02-27 10:09:40|488.43|484.43|488.34|484.34|488.43|484.43|488.27|484.27|19
1614420590000|2021-02-27 10:09:50|488.36|484.36|488.33|484.33|488.48|484.48|488.29|484.29|24
1614420600000|2021-02-27 10:10:00|488.37|484.37|488.39|484.39|488.43|484.43|488.35|484.35|22
1614420610000|2021-02-27 10:10:10|488.4|484.4|488.51|484.51|488.56|484.56|488.33|484.33|27
1614420620000|2021-02-27 10:10:20|488.5|484.5|488.43|484.43|488.52|484.52|488.32|484.32|26
1614420630000|2021-02-27 10:10:30|488.42|484.42|488.57|484.57|488.63|484.63|488.42|484.42|24
1614420640000|2021-02-27 10:10:40|488.56|484.56|488.51|484.51|488.58|484.58|488.43|484.43|22
1614420650000|2021-02-27 10:10:50|488.53|484.53|488.51|484.51|488.55|484.55|488.51|484.51|19
1614420660000|2021-02-27 10:11:00|488.52|484.52|488.57|484.57|488.72|484.72|488.52|484.52|28
1614420670000|2021-02-27 10:11:10|488.56|484.56|488.59|484.59|488.62|484.62|488.56|484.56|18
1614420680000|2021-02-27 10:11:20|488.58|484.58|488.39|484.39|488.59|484.59|488.39|484.39|22
1614420690000|2021-02-27 10:11:30|488.34|484.34|488.3|484.3|488.34|484.34|488.27|484.27|23
1614420700000|2021-02-27 10:11:40|488.16|484.16|488.06|484.06|488.16|484.16|488.05|484.05|19
1614420710000|2021-02-27 10:11:50|488.01|484.01|488.27|484.27|488.28|484.28|487.92|483.92|31
1614420720000|2021-02-27 10:12:00|488.26|484.26|488.2|484.2|488.26|484.26|488.2|484.2|22
1614420730000|2021-02-27 10:12:10|488.19|484.19|487.99|483.99|488.21|484.21|487.98|483.98|16
1614420740000|2021-02-27 10:12:20|487.98|483.98|487.89|483.89|487.98|483.98|487.88|483.88|17
1614420750000|2021-02-27 10:12:30|487.88|483.88|487.64|483.64|487.89|483.89|487.64|483.64|15
1614420760000|2021-02-27 10:12:40|487.63|483.63|487.5|483.5|487.63|483.63|487.5|483.5|19
1614420770000|2021-02-27 10:12:50|487.48|483.48|487.54|483.54|487.65|483.65|487.41|483.41|32
1614420780000|2021-02-27 10:13:00|487.52|483.52|487.44|483.44|487.53|483.53|487.39|483.39|26
1614420790000|2021-02-27 10:13:10|487.49|483.49|487.34|483.34|487.62|483.62|487.3|483.3|28
1614420800000|2021-02-27 10:13:20|487.31|483.31|487.15|483.15|487.32|483.32|487.15|483.15|23
1614420810000|2021-02-27 10:13:30|487.02|483.02|486.63|482.63|487.09|483.09|486.63|482.63|27
1614420820000|2021-02-27 10:13:40|486.62|482.62|486.6|482.6|486.78|482.78|486.57|482.57|20
1614420830000|2021-02-27 10:13:50|486.59|482.59|486.54|482.54|486.6|482.6|486.47|482.47|25
1614420840000|2021-02-27 10:14:00|486.55|482.55|486.73|482.73|486.73|482.73|486.49|482.49|30
1614420850000|2021-02-27 10:14:10|486.61|482.61|486.82|482.82|486.82|482.82|486.6|482.6|25
1614420860000|2021-02-27 10:14:20|486.8|482.8|486.94|482.94|486.94|482.94|486.78|482.78|18
1614420870000|2021-02-27 10:14:30|486.93|482.93|486.69|482.69|486.93|482.93|486.69|482.69|17
1614420880000|2021-02-27 10:14:40|486.75|482.75|486.34|482.34|486.75|482.75|486.34|482.34|16
1614420890000|2021-02-27 10:14:50|486.35|482.35|486.32|482.32|486.36|482.36|486.32|482.32|12
1614420900000|2021-02-27 10:15:00|486.31|482.31|485.89|481.89|486.31|482.31|485.86|481.86|23
1614420910000|2021-02-27 10:15:10|485.88|481.88|486.12|482.12|486.16|482.16|485.87|481.87|20
1614420920000|2021-02-27 10:15:20|486.1|482.1|486.15|482.15|486.15|482.15|485.89|481.89|24
1614420930000|2021-02-27 10:15:30|486.14|482.14|486.25|482.25|486.31|482.31|486.14|482.14|21
1614420940000|2021-02-27 10:15:40|486.28|482.28|486.43|482.43|486.43|482.43|486.19|482.19|28
1614420950000|2021-02-27 10:15:50|486.47|482.47|486.49|482.49|486.49|482.49|486.33|482.33|30
1614420960000|2021-02-27 10:16:00|486.5|482.5|487.05|483.05|487.05|483.05|486.24|482.24|28
1614420970000|2021-02-27 10:16:10|487.06|483.06|487.29|483.29|487.29|483.29|487.06|483.06|22
1614420980000|2021-02-27 10:16:20|487.32|483.32|487.53|483.53|487.53|483.53|487.18|483.18|31
1614420990000|2021-02-27 10:16:30|487.56|483.56|487.42|483.42|487.62|483.62|487.42|483.42|26
1614421000000|2021-02-27 10:16:40|487.43|483.43|487.53|483.53|487.61|483.61|487.4|483.4|18
1614421010000|2021-02-27 10:16:50|487.5|483.5|488.03|484.03|488.12|484.12|487.46|483.46|32
1614421020000|2021-02-27 10:17:00|488|484|488.05|484.05|488.38|484.38|487.74|483.74|28
1614421030000|2021-02-27 10:17:10|488.07|484.07|488.59|484.59|488.59|484.59|488.07|484.07|25
1614421040000|2021-02-27 10:17:20|488.6|484.6|488.8|484.8|488.83|484.83|488.5|484.5|25
1614421050000|2021-02-27 10:17:30|488.84|484.84|489.08|485.08|489.25|485.25|488.84|484.84|23
1614421060000|2021-02-27 10:17:40|489.09|485.09|489|485|489.12|485.12|489|485|27
1614421070000|2021-02-27 10:17:50|489.03|485.03|488.91|484.91|489.05|485.05|488.91|484.91|28
1614421080000|2021-02-27 10:18:00|488.92|484.92|489.01|485.01|489.11|485.11|488.91|484.91|27
1614421090000|2021-02-27 10:18:10|489|485|489.04|485.04|489.07|485.07|488.95|484.95|26
1614421100000|2021-02-27 10:18:20|489.03|485.03|488.8|484.8|489.04|485.04|488.8|484.8|25
1614421110000|2021-02-27 10:18:30|488.88|484.88|488.91|484.91|488.94|484.94|488.83|484.83|21
1614421120000|2021-02-27 10:18:40|488.92|484.92|488.67|484.67|488.92|484.92|488.66|484.66|27
1614421130000|2021-02-27 10:18:50|488.68|484.68|488.26|484.26|488.68|484.68|488.26|484.26|22
1614421140000|2021-02-27 10:19:00|488.25|484.25|488.26|484.26|488.32|484.32|488.25|484.25|19
1614421160000|2021-02-27 10:19:20|488.25|484.25|487.92|483.92|488.25|484.25|487.91|483.91|20
1614421170000|2021-02-27 10:19:30|487.96|483.96|488.03|484.03|488.19|484.19|487.91|483.91|24
1614421180000|2021-02-27 10:19:40|488.08|484.08|488.23|484.23|488.27|484.27|487.98|483.98|26
1614421190000|2021-02-27 10:19:50|488.22|484.22|488.25|484.25|488.27|484.27|488.22|484.22|14
1614421200000|2021-02-27 10:20:00|488.19|484.19|488|484|488.21|484.21|487.92|483.92|28
1614421210000|2021-02-27 10:20:10|487.99|483.99|487.99|483.99|488.05|484.05|487.95|483.95|18
1614421220000|2021-02-27 10:20:20|487.98|483.98|487.67|483.67|487.99|483.99|487.67|483.67|13
1614421230000|2021-02-27 10:20:30|487.65|483.65|487.85|483.85|487.9|483.9|487.65|483.65|23
1614421240000|2021-02-27 10:20:40|487.84|483.84|487.86|483.86|487.91|483.91|487.81|483.81|21
1614421250000|2021-02-27 10:20:50|487.85|483.85|487.74|483.74|487.86|483.86|487.71|483.71|27
1614421260000|2021-02-27 10:21:00|487.75|483.75|487.75|483.75|487.78|483.78|487.72|483.72|14
1614421270000|2021-02-27 10:21:10|487.74|483.74|487.96|483.96|488.1|484.1|487.74|483.74|27
1614421280000|2021-02-27 10:21:20|487.95|483.95|487.86|483.86|487.97|483.97|487.84|483.84|26
1614421290000|2021-02-27 10:21:30|487.81|483.81|487.77|483.77|487.82|483.82|487.76|483.76|9
1614421300000|2021-02-27 10:21:40|487.76|483.76|487.66|483.66|487.76|483.76|487.64|483.64|11
1614421310000|2021-02-27 10:21:50|487.68|483.68|487.68|483.68|487.71|483.71|487.63|483.63|18
1614421320000|2021-02-27 10:22:00|487.71|483.71|487.76|483.76|487.97|483.97|487.71|483.71|24
1614421330000|2021-02-27 10:22:10|487.75|483.75|487.78|483.78|487.81|483.81|487.73|483.73|19
1614421340000|2021-02-27 10:22:20|487.8|483.8|487.56|483.56|487.82|483.82|487.51|483.51|18
1614421350000|2021-02-27 10:22:30|487.5|483.5|487.64|483.64|487.65|483.65|487.43|483.43|27
1614421360000|2021-02-27 10:22:40|487.65|483.65|487.65|483.65|487.66|483.66|487.58|483.58|30
1614421370000|2021-02-27 10:22:50|487.64|483.64|487.57|483.57|487.66|483.66|487.57|483.57|25
1614421380000|2021-02-27 10:23:00|487.56|483.56|487.71|483.71|487.73|483.73|487.52|483.52|20
1614421390000|2021-02-27 10:23:10|487.69|483.69|487.67|483.67|487.72|483.72|487.62|483.62|20
1614421400000|2021-02-27 10:23:20|487.65|483.65|487.64|483.64|487.68|483.68|487.59|483.59|23
1614421410000|2021-02-27 10:23:30|487.65|483.65|487.59|483.59|487.66|483.66|487.58|483.58|22
1614421420000|2021-02-27 10:23:40|487.61|483.61|487.41|483.41|487.61|483.61|487.41|483.41|19
1614421430000|2021-02-27 10:23:50|487.38|483.38|487.35|483.35|487.38|483.38|487.32|483.32|14
1614421440000|2021-02-27 10:24:00|487.36|483.36|487.52|483.52|487.53|483.53|487.33|483.33|22
1614421450000|2021-02-27 10:24:10|487.48|483.48|487.46|483.46|487.61|483.61|487.45|483.45|24
1614421460000|2021-02-27 10:24:20|487.47|483.47|487.72|483.72|487.72|483.72|487.47|483.47|21
1614421470000|2021-02-27 10:24:30|487.71|483.71|487.88|483.88|487.95|483.95|487.71|483.71|29
1614421480000|2021-02-27 10:24:40|487.9|483.9|487.84|483.84|487.9|483.9|487.8|483.8|26
1614421490000|2021-02-27 10:24:50|487.85|483.85|488.09|484.09|488.09|484.09|487.84|483.84|24
1614421500000|2021-02-27 10:25:00|488.08|484.08|488.21|484.21|488.27|484.27|488.07|484.07|29
1614421510000|2021-02-27 10:25:10|488.2|484.2|488.11|484.11|488.2|484.2|488.07|484.07|26
1614421520000|2021-02-27 10:25:20|488.1|484.1|488.13|484.13|488.14|484.14|488.1|484.1|17
1614421530000|2021-02-27 10:25:30|488.14|484.14|488.09|484.09|488.14|484.14|488.09|484.09|15
1614421540000|2021-02-27 10:25:40|488.11|484.11|488.11|484.11|488.13|484.13|488.06|484.06|18
1614421550000|2021-02-27 10:25:50|488.1|484.1|488.04|484.04|488.13|484.13|488.04|484.04|16
1614421560000|2021-02-27 10:26:00|488.05|484.05|488.18|484.18|488.21|484.21|488.03|484.03|16
1614421570000|2021-02-27 10:26:10|488.15|484.15|488.39|484.39|488.42|484.42|488.15|484.15|22
1614421580000|2021-02-27 10:26:20|488.45|484.45|488.32|484.32|488.63|484.63|488.29|484.29|29
1614421590000|2021-02-27 10:26:30|488.31|484.31|488.47|484.47|488.47|484.47|488.29|484.29|15
1614421600000|2021-02-27 10:26:40|488.45|484.45|488.31|484.31|488.47|484.47|488.25|484.25|23
1614421610000|2021-02-27 10:26:50|488.3|484.3|488.37|484.37|488.4|484.4|488.28|484.28|20
1614421620000|2021-02-27 10:27:00|488.38|484.38|488.45|484.45|488.52|484.52|488.31|484.31|27
1614421630000|2021-02-27 10:27:10|488.47|484.47|488.54|484.54|488.55|484.55|488.43|484.43|25
1614421640000|2021-02-27 10:27:20|488.57|484.57|488.82|484.82|488.82|484.82|488.57|484.57|22
1614421650000|2021-02-27 10:27:30|488.81|484.81|489.18|485.18|489.24|485.24|488.81|484.81|26
1614421660000|2021-02-27 10:27:40|489.24|485.24|488.93|484.93|489.24|485.24|488.93|484.93|25
1614421670000|2021-02-27 10:27:50|488.92|484.92|488.86|484.86|488.92|484.92|488.85|484.85|15
1614421680000|2021-02-27 10:28:00|488.85|484.85|488.9|484.9|489.01|485.01|488.85|484.85|25
1614421690000|2021-02-27 10:28:10|488.89|484.89|488.67|484.67|488.89|484.89|488.67|484.67|15
1614421700000|2021-02-27 10:28:20|488.68|484.68|488.73|484.73|488.79|484.79|488.67|484.67|25
1614421710000|2021-02-27 10:28:30|488.74|484.74|488.57|484.57|488.74|484.74|488.55|484.55|15
1614421720000|2021-02-27 10:28:40|488.56|484.56|488.54|484.54|488.57|484.57|488.54|484.54|6
1614421730000|2021-02-27 10:28:50|488.56|484.56|488.54|484.54|488.56|484.56|488.53|484.53|18
1614421740000|2021-02-27 10:29:00|488.51|484.51|488.58|484.58|488.61|484.61|488.51|484.51|14
1614421750000|2021-02-27 10:29:10|488.56|484.56|488.36|484.36|488.57|484.57|488.36|484.36|21
1614421760000|2021-02-27 10:29:20|488.34|484.34|488.21|484.21|488.34|484.34|488.13|484.13|23
1614421770000|2021-02-27 10:29:30|488.2|484.2|488.2|484.2|488.2|484.2|488.19|484.19|9
1614421780000|2021-02-27 10:29:40|488.22|484.22|488.28|484.28|488.28|484.28|488.22|484.22|7
1614421790000|2021-02-27 10:29:50|488.26|484.26|488.04|484.04|488.27|484.27|488.04|484.04|14
1614421800000|2021-02-27 10:30:00|488.06|484.06|487.81|483.81|488.06|484.06|487.78|483.78|23
1614421810000|2021-02-27 10:30:10|487.79|483.79|487.78|483.78|487.81|483.81|487.77|483.77|18
1614421820000|2021-02-27 10:30:20|487.79|483.79|487.61|483.61|487.8|483.8|487.58|483.58|20
1614421830000|2021-02-27 10:30:30|487.64|483.64|487.61|483.61|487.66|483.66|487.6|483.6|15
1614421840000|2021-02-27 10:30:40|487.6|483.6|487.59|483.59|487.61|483.61|487.58|483.58|6
1614421850000|2021-02-27 10:30:50|487.6|483.6|487.51|483.51|487.6|483.6|487.5|483.5|10
1614421860000|2021-02-27 10:31:00|487.49|483.49|487.43|483.43|487.59|483.59|487.43|483.43|24
1614421870000|2021-02-27 10:31:10|487.42|483.42|487.57|483.57|487.6|483.6|487.42|483.42|24
1614421880000|2021-02-27 10:31:20|487.55|483.55|487.51|483.51|487.57|483.57|487.51|483.51|16
1614421890000|2021-02-27 10:31:30|487.49|483.49|487.44|483.44|487.51|483.51|487.43|483.43|23
1614421900000|2021-02-27 10:31:40|487.46|483.46|487.53|483.53|487.54|483.54|487.42|483.42|14
1614421910000|2021-02-27 10:31:50|487.57|483.57|487.5|483.5|487.59|483.59|487.47|483.47|18
1614421920000|2021-02-27 10:32:00|487.52|483.52|487.59|483.59|487.6|483.6|487.49|483.49|11
1614421930000|2021-02-27 10:32:10|487.58|483.58|487.41|483.41|487.58|483.58|487.4|483.4|16
1614421940000|2021-02-27 10:32:20|487.42|483.42|487.35|483.35|487.43|483.43|487.32|483.32|18
1614421950000|2021-02-27 10:32:30|487.33|483.33|487.4|483.4|487.44|483.44|487.32|483.32|23
1614421960000|2021-02-27 10:32:40|487.42|483.42|487.37|483.37|487.42|483.42|487.36|483.36|8
1614421970000|2021-02-27 10:32:50|487.38|483.38|487.26|483.26|487.38|483.38|487.23|483.23|7
1614421980000|2021-02-27 10:33:00|487.25|483.25|487.04|483.04|487.25|483.25|487.04|483.04|11
1614421990000|2021-02-27 10:33:10|487.03|483.03|486.64|482.64|487.03|483.03|486.64|482.64|21
1614422000000|2021-02-27 10:33:20|486.6|482.6|486.58|482.58|486.61|482.61|486.53|482.53|15
1614422010000|2021-02-27 10:33:30|486.57|482.57|486.4|482.4|486.58|482.58|486.39|482.39|15
1614422020000|2021-02-27 10:33:40|486.39|482.39|486.47|482.47|486.52|482.52|486.33|482.33|28
1614422030000|2021-02-27 10:33:50|486.49|482.49|486.38|482.38|486.49|482.49|486.38|482.38|20
1614422040000|2021-02-27 10:34:00|486.36|482.36|486.12|482.12|486.38|482.38|486.12|482.12|14
1614422050000|2021-02-27 10:34:10|486.13|482.13|486.18|482.18|486.21|482.21|486.12|482.12|8
1614422060000|2021-02-27 10:34:20|486.17|482.17|486.16|482.16|486.18|482.18|486.11|482.11|17
1614422070000|2021-02-27 10:34:30|486.25|482.25|486.36|482.36|486.4|482.4|486.25|482.25|23
1614422080000|2021-02-27 10:34:40|486.37|482.37|486.85|482.85|486.88|482.88|486.36|482.36|24
1614422090000|2021-02-27 10:34:50|486.81|482.81|486.56|482.56|486.81|482.81|486.54|482.54|26
1614422100000|2021-02-27 10:35:00|486.55|482.55|486.43|482.43|486.58|482.58|486.42|482.42|26
1614422110000|2021-02-27 10:35:10|486.32|482.32|486.2|482.2|486.33|482.33|486.2|482.2|20
1614422120000|2021-02-27 10:35:20|486.19|482.19|486.15|482.15|486.22|482.22|486.15|482.15|24
1614422130000|2021-02-27 10:35:30|486.16|482.16|486.12|482.12|486.16|482.16|486.12|482.12|11
1614422140000|2021-02-27 10:35:40|486.13|482.13|485.93|481.93|486.14|482.14|485.93|481.93|19
1614422150000|2021-02-27 10:35:50|485.92|481.92|485.92|481.92|485.94|481.94|485.92|481.92|5
1614422160000|2021-02-27 10:36:00|485.91|481.91|486.39|482.39|486.47|482.47|485.91|481.91|21
1614422170000|2021-02-27 10:36:10|486.4|482.4|486.43|482.43|486.48|482.48|486.4|482.4|21
1614422180000|2021-02-27 10:36:20|486.44|482.44|486.25|482.25|486.65|482.65|486.25|482.25|22
1614422190000|2021-02-27 10:36:30|486.53|482.53|486.67|482.67|486.72|482.72|486.51|482.51|23
1614422200000|2021-02-27 10:36:40|486.7|482.7|486.86|482.86|486.86|482.86|486.65|482.65|14
1614422210000|2021-02-27 10:36:50|486.83|482.83|487.03|483.03|487.03|483.03|486.83|482.83|23
1614422220000|2021-02-27 10:37:00|487.05|483.05|486.76|482.76|487.13|483.13|486.75|482.75|24
1614422230000|2021-02-27 10:37:10|486.77|482.77|486.65|482.65|486.77|482.77|486.63|482.63|15
1614422240000|2021-02-27 10:37:20|486.68|482.68|486.7|482.7|486.7|482.7|486.61|482.61|24
1614422250000|2021-02-27 10:37:30|486.69|482.69|486.85|482.85|486.93|482.93|486.67|482.67|19
1614422260000|2021-02-27 10:37:40|486.89|482.89|486.9|482.9|486.92|482.92|486.83|482.83|27
1614422270000|2021-02-27 10:37:50|486.89|482.89|487.12|483.12|487.14|483.14|486.84|482.84|30
1614422280000|2021-02-27 10:38:00|487.14|483.14|487.13|483.13|487.17|483.17|487.06|483.06|24
1614422290000|2021-02-27 10:38:10|487.12|483.12|486.92|482.92|487.12|483.12|486.85|482.85|24
1614422300000|2021-02-27 10:38:20|486.93|482.93|487.16|483.16|487.23|483.23|486.92|482.92|21
1614422310000|2021-02-27 10:38:30|487.18|483.18|487.23|483.23|487.29|483.29|487.15|483.15|16
1614422320000|2021-02-27 10:38:40|487.22|483.22|487.26|483.26|487.32|483.32|487.2|483.2|23
1614422330000|2021-02-27 10:38:50|487.27|483.27|487.63|483.63|487.73|483.73|487.25|483.25|26
1614422340000|2021-02-27 10:39:00|487.64|483.64|487.51|483.51|487.68|483.68|487.35|483.35|33
1614422350000|2021-02-27 10:39:10|487.5|483.5|487.15|483.15|487.5|483.5|487.14|483.14|25
1614422360000|2021-02-27 10:39:20|487.13|483.13|486.92|482.92|487.13|483.13|486.92|482.92|28
1614422370000|2021-02-27 10:39:30|486.9|482.9|486.69|482.69|486.91|482.91|486.68|482.68|24
1614422380000|2021-02-27 10:39:40|486.68|482.68|486.75|482.75|487.1|483.1|486.68|482.68|29
1614422390000|2021-02-27 10:39:50|486.85|482.85|486.8|482.8|486.85|482.85|486.61|482.61|21
1614422400000|2021-02-27 10:40:00|486.74|482.74|486.64|482.64|486.74|482.74|486.58|482.58|12
1614422410000|2021-02-27 10:40:10|486.58|482.58|486.25|482.25|486.59|482.59|486.1|482.1|24
1614422420000|2021-02-27 10:40:20|486.23|482.23|486.01|482.01|486.25|482.25|485.99|481.99|21
1614422430000|2021-02-27 10:40:30|486|482|486.15|482.15|486.16|482.16|485.97|481.97|20
1614422440000|2021-02-27 10:40:40|486.14|482.14|486.1|482.1|486.15|482.15|486.1|482.1|18
1614422450000|2021-02-27 10:40:50|486.11|482.11|486.19|482.19|486.22|482.22|486.1|482.1|17
1614422460000|2021-02-27 10:41:00|486.2|482.2|486.65|482.65|486.68|482.68|486.19|482.19|28
1614422470000|2021-02-27 10:41:10|486.62|482.62|486.69|482.69|486.69|482.69|486.59|482.59|30
1614422480000|2021-02-27 10:41:20|486.7|482.7|486.79|482.79|486.97|482.97|486.67|482.67|32
1614422490000|2021-02-27 10:41:30|486.83|482.83|487.1|483.1|487.1|483.1|486.81|482.81|11
1614422500000|2021-02-27 10:41:40|487.11|483.11|486.77|482.77|487.11|483.11|486.77|482.77|18
1614422510000|2021-02-27 10:41:50|486.76|482.76|486.75|482.75|486.78|482.78|486.75|482.75|18
1614422520000|2021-02-27 10:42:00|486.76|482.76|486.73|482.73|486.78|482.78|486.72|482.72|19
1614422530000|2021-02-27 10:42:10|486.74|482.74|486.75|482.75|486.78|482.78|486.74|482.74|20
1614422540000|2021-02-27 10:42:20|486.76|482.76|486.99|482.99|487.01|483.01|486.76|482.76|23
1614422550000|2021-02-27 10:42:30|487|483|487.22|483.22|487.24|483.24|486.99|482.99|21
1614422560000|2021-02-27 10:42:40|487.24|483.24|487.31|483.31|487.34|483.34|487.02|483.02|19
1614422570000|2021-02-27 10:42:50|487.32|483.32|487.33|483.33|487.34|483.34|487.32|483.32|11
1614422580000|2021-02-27 10:43:00|487.32|483.32|487.23|483.23|487.33|483.33|487.2|483.2|12
1614422590000|2021-02-27 10:43:10|487.24|483.24|487.38|483.38|487.4|483.4|487.23|483.23|25
1614422600000|2021-02-27 10:43:20|487.39|483.39|487.44|483.44|487.58|483.58|487.36|483.36|19
1614422610000|2021-02-27 10:43:30|487.46|483.46|487.67|483.67|487.67|483.67|487.45|483.45|18
1614422620000|2021-02-27 10:43:40|487.66|483.66|487.86|483.86|487.87|483.87|487.66|483.66|11
1614422630000|2021-02-27 10:43:50|487.85|483.85|487.98|483.98|488|484|487.85|483.85|14
1614422640000|2021-02-27 10:44:00|487.96|483.96|487.98|483.98|488.01|484.01|487.85|483.85|22
1614422650000|2021-02-27 10:44:10|488|484|488.11|484.11|488.22|484.22|487.98|483.98|19
1614422660000|2021-02-27 10:44:20|488.12|484.12|488.13|484.13|488.24|484.24|488.1|484.1|26
1614422670000|2021-02-27 10:44:30|488.15|484.15|488.33|484.33|488.36|484.36|488.14|484.14|21
1614422680000|2021-02-27 10:44:40|488.32|484.32|488.26|484.26|488.44|484.44|488.22|484.22|27
1614422690000|2021-02-27 10:44:50|488.25|484.25|488.22|484.22|488.41|484.41|488.22|484.22|27
1614422700000|2021-02-27 10:45:00|488.21|484.21|488.25|484.25|488.33|484.33|488.2|484.2|20
1614422710000|2021-02-27 10:45:10|488.26|484.26|488.18|484.18|488.29|484.29|488.18|484.18|15
1614422720000|2021-02-27 10:45:20|488.15|484.15|487.88|483.88|488.15|484.15|487.86|483.86|21
1614422730000|2021-02-27 10:45:30|488.03|484.03|487.96|483.96|488.1|484.1|487.94|483.94|21
1614422740000|2021-02-27 10:45:40|487.95|483.95|487.97|483.97|488|484|487.94|483.94|16
1614422750000|2021-02-27 10:45:50|487.96|483.96|488.05|484.05|488.11|484.11|487.96|483.96|28
1614422760000|2021-02-27 10:46:00|488.04|484.04|487.54|483.54|488.04|484.04|487.45|483.45|26
1614422770000|2021-02-27 10:46:10|487.6|483.6|487.43|483.43|487.61|483.61|487.41|483.41|20
1614422780000|2021-02-27 10:46:20|487.42|483.42|487.15|483.15|487.42|483.42|487.13|483.13|29
1614422790000|2021-02-27 10:46:30|487.16|483.16|487.15|483.15|487.28|483.28|486.95|482.95|26
1614422800000|2021-02-27 10:46:40|487.22|483.22|487.24|483.24|487.37|483.37|487.22|483.22|18
1614422810000|2021-02-27 10:46:50|487.23|483.23|487.18|483.18|487.43|483.43|487.18|483.18|28
1614422820000|2021-02-27 10:47:00|487.17|483.17|487.1|483.1|487.18|483.18|487.02|483.02|23
1614422830000|2021-02-27 10:47:10|487.09|483.09|487.1|483.1|487.19|483.19|487.06|483.06|28
1614422840000|2021-02-27 10:47:20|487.11|483.11|487.42|483.42|487.42|483.42|487.07|483.07|25
1614422850000|2021-02-27 10:47:30|487.47|483.47|487.59|483.59|487.59|483.59|487.41|483.41|25
1614422860000|2021-02-27 10:47:40|487.61|483.61|487.85|483.85|487.86|483.86|487.55|483.55|25
1614422870000|2021-02-27 10:47:50|487.86|483.86|487.82|483.82|487.89|483.89|487.82|483.82|15
1614422880000|2021-02-27 10:48:00|487.78|483.78|487.8|483.8|487.82|483.82|487.76|483.76|21
1614422890000|2021-02-27 10:48:10|487.86|483.86|487.94|483.94|487.98|483.98|487.84|483.84|22
1614422900000|2021-02-27 10:48:20|487.96|483.96|488.2|484.2|488.25|484.25|487.92|483.92|26
1614422910000|2021-02-27 10:48:30|488.18|484.18|488.23|484.23|488.29|484.29|488.16|484.16|22
1614422920000|2021-02-27 10:48:40|488.22|484.22|488.46|484.46|488.49|484.49|488.22|484.22|26
1614422930000|2021-02-27 10:48:50|488.48|484.48|488.73|484.73|488.76|484.76|488.46|484.46|20
1614422940000|2021-02-27 10:49:00|488.69|484.69|488.24|484.24|488.72|484.72|488.13|484.13|27
1614422950000|2021-02-27 10:49:10|488.25|484.25|488.13|484.13|488.26|484.26|488.13|484.13|17
1614422960000|2021-02-27 10:49:20|488.14|484.14|488.2|484.2|488.21|484.21|488.12|484.12|16
1614422970000|2021-02-27 10:49:30|488.21|484.21|488.21|484.21|488.25|484.25|488.2|484.2|18
1614422980000|2021-02-27 10:49:40|488.2|484.2|488.03|484.03|488.22|484.22|488.02|484.02|26
1614422990000|2021-02-27 10:49:50|488.02|484.02|488|484|488.04|484.04|487.95|483.95|25
1614423000000|2021-02-27 10:50:00|488.19|484.19|488.34|484.34|488.37|484.37|488.11|484.11|27
1614423010000|2021-02-27 10:50:10|488.35|484.35|488.17|484.17|488.43|484.43|488.14|484.14|24
1614423020000|2021-02-27 10:50:20|488.16|484.16|488.33|484.33|488.4|484.4|488.16|484.16|31
1614423030000|2021-02-27 10:50:30|488.34|484.34|488.7|484.7|488.71|484.71|488.34|484.34|31
1614423040000|2021-02-27 10:50:40|488.68|484.68|488.43|484.43|488.69|484.69|488.36|484.36|31
1614423050000|2021-02-27 10:50:50|488.44|484.44|488.52|484.52|488.52|484.52|488.43|484.43|20
1614423060000|2021-02-27 10:51:00|488.55|484.55|488.58|484.58|488.61|484.61|488.54|484.54|25
1614423070000|2021-02-27 10:51:10|488.55|484.55|488.53|484.53|488.56|484.56|488.48|484.48|18
1614423080000|2021-02-27 10:51:20|488.52|484.52|488.44|484.44|488.55|484.55|488.42|484.42|22
1614423090000|2021-02-27 10:51:30|488.43|484.43|488.44|484.44|488.63|484.63|488.41|484.41|26
1614423100000|2021-02-27 10:51:40|488.42|484.42|488.45|484.45|488.49|484.49|488.4|484.4|18
1614423110000|2021-02-27 10:51:50|488.46|484.46|488.49|484.49|488.52|484.52|488.43|484.43|28
1614423120000|2021-02-27 10:52:00|488.5|484.5|488.55|484.55|488.55|484.55|488.38|484.38|27
1614423130000|2021-02-27 10:52:10|488.53|484.53|489.11|485.11|489.11|485.11|488.52|484.52|30
1614423140000|2021-02-27 10:52:20|489.14|485.14|489.37|485.37|489.51|485.51|489.12|485.12|29
1614423150000|2021-02-27 10:52:30|489.38|485.38|489.54|485.54|489.54|485.54|489.35|485.35|34
1614423160000|2021-02-27 10:52:40|489.53|485.53|489.4|485.4|489.57|485.57|489.19|485.19|28
1614423170000|2021-02-27 10:52:50|489.39|485.39|489.38|485.38|489.4|485.4|489.29|485.29|31
1614423180000|2021-02-27 10:53:00|489.31|485.31|489.51|485.51|489.54|485.54|489.07|485.07|36
1614423190000|2021-02-27 10:53:10|489.43|485.43|489.49|485.49|489.51|485.51|489.38|485.38|15
1614423200000|2021-02-27 10:53:20|489.5|485.5|489.39|485.39|489.5|485.5|489.22|485.22|29
1614423210000|2021-02-27 10:53:30|489.33|485.33|489.17|485.17|489.35|485.35|489.1|485.1|24
1614423220000|2021-02-27 10:53:40|489.16|485.16|489.3|485.3|489.3|485.3|489.15|485.15|22
1614423230000|2021-02-27 10:53:50|489.29|485.29|489.2|485.2|489.33|485.33|489.18|485.18|26
1614423240000|2021-02-27 10:54:00|489.18|485.18|489.15|485.15|489.2|485.2|489.1|485.1|23
1614423250000|2021-02-27 10:54:10|489.14|485.14|489.3|485.3|489.32|485.32|489.12|485.12|21
1614423260000|2021-02-27 10:54:20|489.29|485.29|489.06|485.06|489.33|485.33|489.05|485.05|30
1614423270000|2021-02-27 10:54:30|489.05|485.05|489.09|485.09|489.15|485.15|488.91|484.91|26
1614423280000|2021-02-27 10:54:40|489.07|485.07|488.97|484.97|489.07|485.07|488.96|484.96|22
1614423290000|2021-02-27 10:54:50|488.99|484.99|488.85|484.85|489|485|488.85|484.85|26
1614423300000|2021-02-27 10:55:00|488.9|484.9|489.02|485.02|489.07|485.07|488.9|484.9|26
1614423310000|2021-02-27 10:55:10|489.03|485.03|488.84|484.84|489.04|485.04|488.84|484.84|28
1614423320000|2021-02-27 10:55:20|488.83|484.83|488.64|484.64|488.84|484.84|488.61|484.61|20
1614423330000|2021-02-27 10:55:30|488.63|484.63|488.75|484.75|488.79|484.79|488.62|484.62|27
1614423340000|2021-02-27 10:55:40|488.76|484.76|488.37|484.37|488.76|484.76|488.33|484.33|26
1614423350000|2021-02-27 10:55:50|488.38|484.38|488.33|484.33|488.49|484.49|488.29|484.29|25
1614423360000|2021-02-27 10:56:00|488.36|484.36|488.29|484.29|488.38|484.38|488.29|484.29|15
1614423370000|2021-02-27 10:56:10|488.3|484.3|488.42|484.42|488.42|484.42|488.3|484.3|20
1614423380000|2021-02-27 10:56:20|488.41|484.41|488.07|484.07|488.41|484.41|488.07|484.07|29
1614423390000|2021-02-27 10:56:30|488.04|484.04|488.16|484.16|488.23|484.23|487.98|483.98|29
1614423400000|2021-02-27 10:56:40|488.18|484.18|488.07|484.07|488.18|484.18|488.06|484.06|24
1614423410000|2021-02-27 10:56:50|488.04|484.04|487.86|483.86|488.06|484.06|487.86|483.86|24
1614423420000|2021-02-27 10:57:00|487.87|483.87|487.61|483.61|487.9|483.9|487.59|483.59|27
1614423430000|2021-02-27 10:57:10|487.62|483.62|487.47|483.47|487.63|483.63|487.44|483.44|16
1614423440000|2021-02-27 10:57:20|487.46|483.46|487.39|483.39|487.46|483.46|487.35|483.35|27
1614423450000|2021-02-27 10:57:30|487.38|483.38|487.3|483.3|487.48|483.48|487.3|483.3|18
1614423460000|2021-02-27 10:57:40|487.28|483.28|486.93|482.93|487.28|483.28|486.92|482.92|7
1614423470000|2021-02-27 10:57:50|486.92|482.92|486.51|482.51|486.92|482.92|486.49|482.49|25
1614423480000|2021-02-27 10:58:00|486.55|482.55|486.52|482.52|486.58|482.58|486.47|482.47|26
1614423490000|2021-02-27 10:58:10|486.51|482.51|486.51|482.51|486.55|482.55|486.48|482.48|24
1614423500000|2021-02-27 10:58:20|486.49|482.49|486.44|482.44|486.5|482.5|486.43|482.43|19
1614423510000|2021-02-27 10:58:30|486.43|482.43|486.24|482.24|486.44|482.44|486.23|482.23|19
1614423520000|2021-02-27 10:58:40|486.25|482.25|486.25|482.25|486.26|482.26|486.23|482.23|10
1614423530000|2021-02-27 10:58:50|486.26|482.26|486.21|482.21|486.26|482.26|486.21|482.21|16
1614423540000|2021-02-27 10:59:00|486.2|482.2|486.1|482.1|486.22|482.22|486.09|482.09|20
1614423550000|2021-02-27 10:59:10|486.14|482.14|486.43|482.43|486.46|482.46|486.14|482.14|21
1614423560000|2021-02-27 10:59:20|486.44|482.44|486.31|482.31|486.45|482.45|486.31|482.31|15
1614423570000|2021-02-27 10:59:30|486.29|482.29|486.23|482.23|486.29|482.29|486.23|482.23|11
1614423580000|2021-02-27 10:59:40|486.24|482.24|486.2|482.2|486.26|482.26|486.2|482.2|6
1614423590000|2021-02-27 10:59:50|486.18|482.18|485.99|481.99|486.18|482.18|485.99|481.99|9
1614423600000|2021-02-27 11:00:00|485.97|481.97|486.15|482.15|486.2|482.2|485.96|481.96|28
1614423610000|2021-02-27 11:00:10|486.19|482.19|486.34|482.34|486.34|482.34|486.15|482.15|25
1614423620000|2021-02-27 11:00:20|486.36|482.36|486.31|482.31|486.36|482.36|486.21|482.21|24
1614423630000|2021-02-27 11:00:30|486.28|482.28|486.45|482.45|486.45|482.45|486.26|482.26|22
1614423640000|2021-02-27 11:00:40|486.44|482.44|486.43|482.43|486.45|482.45|486.42|482.42|17
1614423650000|2021-02-27 11:00:50|486.42|482.42|486.34|482.34|486.5|482.5|486.33|482.33|20
1614423660000|2021-02-27 11:01:00|486.33|482.33|486.19|482.19|486.34|482.34|486.14|482.14|20
1614423670000|2021-02-27 11:01:10|486.17|482.17|486.43|482.43|486.44|482.44|486.17|482.17|25
1614423680000|2021-02-27 11:01:20|486.44|482.44|486.45|482.45|486.63|482.63|486.44|482.44|23
1614423690000|2021-02-27 11:01:30|486.47|482.47|487.14|483.14|487.15|483.15|486.47|482.47|28
1614423700000|2021-02-27 11:01:40|487.08|483.08|487.23|483.23|487.31|483.31|486.86|482.86|32
1614423710000|2021-02-27 11:01:50|487.26|483.26|487.48|483.48|487.5|483.5|487.21|483.21|27
1614423720000|2021-02-27 11:02:00|487.47|483.47|487.36|483.36|487.68|483.68|487.33|483.33|32
1614423730000|2021-02-27 11:02:10|487.35|483.35|487.06|483.06|487.41|483.41|487.06|483.06|35
1614423740000|2021-02-27 11:02:20|487.13|483.13|487.56|483.56|487.61|483.61|487.13|483.13|24
1614423750000|2021-02-27 11:02:30|487.57|483.57|487.71|483.71|487.77|483.77|487.57|483.57|28
1614423760000|2021-02-27 11:02:40|487.69|483.69|487.67|483.67|487.79|483.79|487.67|483.67|25
1614423770000|2021-02-27 11:02:50|487.56|483.56|487.42|483.42|487.58|483.58|487.39|483.39|24
1614423780000|2021-02-27 11:03:00|487.44|483.44|487|483|487.44|483.44|486.99|482.99|29
1614423790000|2021-02-27 11:03:10|486.97|482.97|486.78|482.78|486.99|482.99|486.75|482.75|32
1614423800000|2021-02-27 11:03:20|486.8|482.8|487.18|483.18|487.35|483.35|486.61|482.61|27
1614423810000|2021-02-27 11:03:30|487.14|483.14|489.3|485.3|489.37|485.37|487.11|483.11|33
1614423820000|2021-02-27 11:03:40|489.43|485.43|490.97|486.97|492.68|488.68|489.43|485.43|39
1614423830000|2021-02-27 11:03:50|490.55|486.55|490.47|486.47|490.82|486.82|490.44|486.44|34
1614423840000|2021-02-27 11:04:00|490.39|486.39|490.35|486.35|490.67|486.67|490.1|486.1|36
1614423850000|2021-02-27 11:04:10|490.44|486.44|490.8|486.8|491.4|487.4|490.38|486.38|35
1614423860000|2021-02-27 11:04:20|490.96|486.96|491.21|487.21|491.41|487.41|490.77|486.77|37
1614423870000|2021-02-27 11:04:30|491.26|487.26|492.04|488.04|492.04|488.04|491.24|487.24|31
1614423880000|2021-02-27 11:04:40|491.93|487.93|492.09|488.09|492.24|488.24|491.93|487.93|33
1614423890000|2021-02-27 11:04:50|492.04|488.04|491.95|487.95|492.08|488.08|491.72|487.72|33
1614423900000|2021-02-27 11:05:00|491.94|487.94|492.28|488.28|492.36|488.36|491.9|487.9|33
1614423910000|2021-02-27 11:05:10|492.27|488.27|492.62|488.62|492.7|488.7|492.27|488.27|29
1614423920000|2021-02-27 11:05:20|492.65|488.65|492.97|488.97|493.35|489.35|492.59|488.59|28
1614423930000|2021-02-27 11:05:30|492.94|488.94|492.6|488.6|492.94|488.94|492.6|488.6|31
1614423940000|2021-02-27 11:05:40|492.61|488.61|492.84|488.84|492.96|488.96|492.59|488.59|30
1614423950000|2021-02-27 11:05:50|492.85|488.85|492.56|488.56|492.85|488.85|492.46|488.46|29
1614423960000|2021-02-27 11:06:00|492.54|488.54|492.4|488.4|492.69|488.69|492.4|488.4|30
1614423970000|2021-02-27 11:06:10|492.41|488.41|492.23|488.23|492.41|488.41|492.15|488.15|23
1614423980000|2021-02-27 11:06:20|492.1|488.1|491.75|487.75|492.1|488.1|491.71|487.71|23
1614423990000|2021-02-27 11:06:30|491.72|487.72|491.34|487.34|491.91|487.91|491.34|487.34|21
1614424000000|2021-02-27 11:06:40|491.35|487.35|491.12|487.12|491.38|487.38|491.1|487.1|12
1614424010000|2021-02-27 11:06:50|491.19|487.19|490.75|486.75|491.19|487.19|490.73|486.73|17
1614424020000|2021-02-27 11:07:00|490.77|486.77|490.43|486.43|490.84|486.84|490.43|486.43|20
1614424030000|2021-02-27 11:07:10|490.44|486.44|490.23|486.23|490.44|486.44|490.21|486.21|25
1614424040000|2021-02-27 11:07:20|490.21|486.21|489.84|485.84|490.22|486.22|489.81|485.81|24
1614424050000|2021-02-27 11:07:30|489.87|485.87|489.84|485.84|490.02|486.02|489.81|485.81|27
1614424060000|2021-02-27 11:07:40|489.86|485.86|489.82|485.82|489.89|485.89|489.81|485.81|8
1614424070000|2021-02-27 11:07:50|489.8|485.8|489.71|485.71|489.95|485.95|489.58|485.58|19
1614424080000|2021-02-27 11:08:00|489.76|485.76|489.23|485.23|489.81|485.81|489.21|485.21|19
1614424090000|2021-02-27 11:08:10|489.22|485.22|488.81|484.81|489.22|485.22|488.81|484.81|12
1614424100000|2021-02-27 11:08:20|488.8|484.8|488.63|484.63|488.93|484.93|488.63|484.63|11
1614424110000|2021-02-27 11:08:30|488.6|484.6|488.49|484.49|488.6|484.6|488.19|484.19|24
1614424120000|2021-02-27 11:08:40|488.48|484.48|488.78|484.78|488.8|484.8|488.48|484.48|27
1614424130000|2021-02-27 11:08:50|488.79|484.79|489|485|489.07|485.07|488.79|484.79|24
1614424140000|2021-02-27 11:09:00|488.94|484.94|488.98|484.98|489.19|485.19|488.92|484.92|23
1614424150000|2021-02-27 11:09:10|488.95|484.95|488.88|484.88|488.95|484.95|488.86|484.86|16
1614424160000|2021-02-27 11:09:20|488.87|484.87|489.21|485.21|489.3|485.3|488.87|484.87|20
1614424170000|2021-02-27 11:09:30|489.22|485.22|489.44|485.44|489.46|485.46|489.22|485.22|29
1614424180000|2021-02-27 11:09:40|489.47|485.47|489.23|485.23|489.47|485.47|489.21|485.21|26
1614424190000|2021-02-27 11:09:50|489.25|485.25|489.38|485.38|489.49|485.49|489.23|485.23|23
1614424200000|2021-02-27 11:10:00|489.36|485.36|488.9|484.9|489.37|485.37|488.9|484.9|25
1614424210000|2021-02-27 11:10:10|488.83|484.83|488.82|484.82|489.07|485.07|488.76|484.76|30
1614424220000|2021-02-27 11:10:20|488.8|484.8|489.05|485.05|489.08|485.08|488.8|484.8|26
1614424230000|2021-02-27 11:10:30|489.04|485.04|488.65|484.65|489.04|485.04|488.63|484.63|19
1614424240000|2021-02-27 11:10:40|488.64|484.64|488.51|484.51|488.65|484.65|488.48|484.48|17
1614424250000|2021-02-27 11:10:50|488.53|484.53|488.51|484.51|488.68|484.68|488.49|484.49|18
1614424260000|2021-02-27 11:11:00|488.52|484.52|488.29|484.29|488.53|484.53|488.29|484.29|23
1614424270000|2021-02-27 11:11:10|488.35|484.35|488.37|484.37|488.37|484.37|488.32|484.32|15
1614424280000|2021-02-27 11:11:20|488.38|484.38|488.38|484.38|488.38|484.38|488.37|484.37|3
1614424290000|2021-02-27 11:11:30|488.37|484.37|488.14|484.14|488.37|484.37|487.96|483.96|25
1614424300000|2021-02-27 11:11:40|488.16|484.16|488.54|484.54|488.54|484.54|488.16|484.16|27
1614424310000|2021-02-27 11:11:50|488.66|484.66|489.26|485.26|489.26|485.26|488.63|484.63|33
1614424320000|2021-02-27 11:12:00|489.34|485.34|489.6|485.6|489.83|485.83|489.34|485.34|33
1614424330000|2021-02-27 11:12:10|489.59|485.59|489.93|485.93|489.94|485.94|489.59|485.59|25
1614424340000|2021-02-27 11:12:20|489.95|485.95|490.26|486.26|490.34|486.34|489.82|485.82|31
1614424350000|2021-02-27 11:12:30|490.23|486.23|490.66|486.66|490.66|486.66|490.03|486.03|24
1614424360000|2021-02-27 11:12:40|490.42|486.42|490.45|486.45|490.56|486.56|490.4|486.4|25
1614424370000|2021-02-27 11:12:50|490.44|486.44|490.23|486.23|490.48|486.48|490.2|486.2|30
1614424380000|2021-02-27 11:13:00|490.19|486.19|489.99|485.99|490.27|486.27|489.85|485.85|29
1614424390000|2021-02-27 11:13:10|489.96|485.96|490.05|486.05|490.16|486.16|489.86|485.86|29
1614424400000|2021-02-27 11:13:20|490.06|486.06|490.53|486.53|490.53|486.53|490.04|486.04|31
1614424410000|2021-02-27 11:13:30|490.52|486.52|490.18|486.18|490.52|486.52|490.11|486.11|28
1614424420000|2021-02-27 11:13:40|490.13|486.13|490.3|486.3|490.39|486.39|490.13|486.13|26
1614424430000|2021-02-27 11:13:50|490.27|486.27|490.34|486.34|490.62|486.62|490.27|486.27|29
1614424440000|2021-02-27 11:14:00|490.37|486.37|490.08|486.08|490.5|486.5|490.04|486.04|31
1614424450000|2021-02-27 11:14:10|490.07|486.07|489.83|485.83|490.07|486.07|489.83|485.83|26
1614424460000|2021-02-27 11:14:20|489.84|485.84|489.39|485.39|489.84|485.84|489.3|485.3|25
1614424470000|2021-02-27 11:14:30|489.4|485.4|489.37|485.37|489.4|485.4|489.34|485.34|16
1614424480000|2021-02-27 11:14:40|489.38|485.38|489.57|485.57|489.57|485.57|489.37|485.37|13
1614424490000|2021-02-27 11:14:50|489.54|485.54|489.51|485.51|489.57|485.57|489.49|485.49|23
1614424500000|2021-02-27 11:15:00|489.52|485.52|489.69|485.69|489.69|485.69|489.5|485.5|25
1614424510000|2021-02-27 11:15:10|489.68|485.68|490.01|486.01|490.01|486.01|489.67|485.67|19
1614424520000|2021-02-27 11:15:20|490.02|486.02|490.27|486.27|490.28|486.28|490.01|486.01|21
1614424530000|2021-02-27 11:15:30|490.25|486.25|490.05|486.05|490.25|486.25|490.05|486.05|22
1614424540000|2021-02-27 11:15:40|490.07|486.07|490.19|486.19|490.2|486.2|489.93|485.93|25
1614424550000|2021-02-27 11:15:50|490.23|486.23|490.83|486.83|490.83|486.83|490.23|486.23|28
1614424560000|2021-02-27 11:16:00|490.82|486.82|490.78|486.78|491.01|487.01|490.52|486.52|31
1614424570000|2021-02-27 11:16:10|490.82|486.82|490.98|486.98|490.98|486.98|490.66|486.66|19
1614424580000|2021-02-27 11:16:20|490.89|486.89|490.93|486.93|490.97|486.97|490.78|486.78|29
1614424590000|2021-02-27 11:16:30|490.94|486.94|491.12|487.12|491.12|487.12|490.94|486.94|28
1614424600000|2021-02-27 11:16:40|491.16|487.16|491.45|487.45|491.45|487.45|491.15|487.15|32
1614424610000|2021-02-27 11:16:50|491.46|487.46|491.1|487.1|491.46|487.46|491.1|487.1|30
1614424620000|2021-02-27 11:17:00|491.11|487.11|491.1|487.1|491.17|487.17|491.06|487.06|30
1614424630000|2021-02-27 11:17:10|491.11|487.11|490.78|486.78|491.11|487.11|490.78|486.78|34
1614424640000|2021-02-27 11:17:20|490.79|486.79|490.76|486.76|490.97|486.97|490.66|486.66|31
1614424650000|2021-02-27 11:17:30|490.77|486.77|490.95|486.95|490.95|486.95|490.75|486.75|17
1614424660000|2021-02-27 11:17:40|491.17|487.17|490.99|486.99|491.19|487.19|490.97|486.97|32
1614424670000|2021-02-27 11:17:50|490.98|486.98|490.68|486.68|490.98|486.98|490.68|486.68|21
1614424680000|2021-02-27 11:18:00|490.69|486.69|490.37|486.37|490.7|486.7|490.37|486.37|25
1614424690000|2021-02-27 11:18:10|490.36|486.36|490.56|486.56|490.57|486.57|490.27|486.27|26
1614424700000|2021-02-27 11:18:20|490.57|486.57|490.4|486.4|490.6|486.6|490.33|486.33|33
1614424710000|2021-02-27 11:18:30|490.41|486.41|490.44|486.44|490.48|486.48|490.4|486.4|22
1614424720000|2021-02-27 11:18:40|490.45|486.45|490.32|486.32|490.47|486.47|490.32|486.32|23
1614424730000|2021-02-27 11:18:50|490.31|486.31|490.2|486.2|490.33|486.33|490.07|486.07|24
1614424740000|2021-02-27 11:19:00|490.21|486.21|490.02|486.02|490.23|486.23|490|486|25
1614424750000|2021-02-27 11:19:10|490.03|486.03|489.74|485.74|490.03|486.03|489.73|485.73|22
1614424760000|2021-02-27 11:19:20|489.76|485.76|490.34|486.34|490.34|486.34|489.76|485.76|33
1614424770000|2021-02-27 11:19:30|490.39|486.39|490.56|486.56|490.71|486.71|490.35|486.35|27
1614424780000|2021-02-27 11:19:40|490.67|486.67|490.91|486.91|490.93|486.93|490.67|486.67|26
1614424790000|2021-02-27 11:19:50|490.9|486.9|490.83|486.83|491.03|487.03|490.83|486.83|25
1614424800000|2021-02-27 11:20:00|490.84|486.84|491.07|487.07|491.08|487.08|490.84|486.84|19
1614424810000|2021-02-27 11:20:10|491.08|487.08|491.11|487.11|491.3|487.3|491.07|487.07|28
1614424820000|2021-02-27 11:20:20|491.35|487.35|491.3|487.3|491.35|487.35|491.11|487.11|19
1614424830000|2021-02-27 11:20:30|491.29|487.29|491.61|487.61|491.61|487.61|491.27|487.27|22
1614424840000|2021-02-27 11:20:40|491.63|487.63|491.44|487.44|491.63|487.63|491.44|487.44|18
1614424850000|2021-02-27 11:20:50|491.45|487.45|491.58|487.58|491.6|487.6|491.45|487.45|25
1614424860000|2021-02-27 11:21:00|491.51|487.51|491.47|487.47|491.54|487.54|491.43|487.43|22
1614424870000|2021-02-27 11:21:10|491.48|487.48|491.45|487.45|491.54|487.54|491.35|487.35|31
1614424880000|2021-02-27 11:21:20|491.47|487.47|491.66|487.66|491.75|487.75|491.47|487.47|23
1614424890000|2021-02-27 11:21:30|491.62|487.62|491.79|487.79|491.79|487.79|491.45|487.45|25
1614424900000|2021-02-27 11:21:40|491.78|487.78|491.74|487.74|491.86|487.86|491.71|487.71|21
1614424910000|2021-02-27 11:21:50|491.72|487.72|491.78|487.78|491.78|487.78|491.65|487.65|24
1614424920000|2021-02-27 11:22:00|491.79|487.79|491.87|487.87|491.95|487.95|491.74|487.74|24
1614424930000|2021-02-27 11:22:10|491.85|487.85|492.38|488.38|492.41|488.41|491.8|487.8|24
1614424940000|2021-02-27 11:22:20|492.4|488.4|492.53|488.53|492.57|488.57|492.37|488.37|25
1614424950000|2021-02-27 11:22:30|492.54|488.54|492.61|488.61|492.61|488.61|492.53|488.53|22
1614424960000|2021-02-27 11:22:40|492.64|488.64|492.42|488.42|492.64|488.64|492.42|488.42|30
1614424970000|2021-02-27 11:22:50|492.34|488.34|492.52|488.52|492.58|488.58|492.34|488.34|24
1614424980000|2021-02-27 11:23:00|492.53|488.53|491.85|487.85|492.56|488.56|491.84|487.84|31
1614424990000|2021-02-27 11:23:10|491.82|487.82|492.03|488.03|492.05|488.05|491.56|487.56|32
1614425000000|2021-02-27 11:23:20|492.02|488.02|492.2|488.2|492.44|488.44|492.02|488.02|35
1614425010000|2021-02-27 11:23:30|492.16|488.16|491.96|487.96|492.26|488.26|491.96|487.96|24
1614425020000|2021-02-27 11:23:40|491.94|487.94|492.05|488.05|492.06|488.06|491.8|487.8|29
1614425030000|2021-02-27 11:23:50|492.06|488.06|492|488|492.07|488.07|492|488|22
1614425040000|2021-02-27 11:24:00|492.01|488.01|491.7|487.7|492.01|488.01|491.69|487.69|23
1614425050000|2021-02-27 11:24:10|491.69|487.69|491.41|487.41|491.79|487.79|491.41|487.41|33
1614425060000|2021-02-27 11:24:20|491.46|487.46|491.17|487.17|491.48|487.48|491.17|487.17|24
1614425070000|2021-02-27 11:24:30|491.18|487.18|491.47|487.47|491.47|487.47|491.17|487.17|24
1614425080000|2021-02-27 11:24:40|491.48|487.48|491.35|487.35|491.56|487.56|491.29|487.29|35
1614425090000|2021-02-27 11:24:50|491.34|487.34|491.24|487.24|491.38|487.38|491.2|487.2|24
1614425100000|2021-02-27 11:25:00|491.26|487.26|491.16|487.16|491.41|487.41|491.16|487.16|27
1614425110000|2021-02-27 11:25:10|491.13|487.13|490.58|486.58|491.17|487.17|490.58|486.58|24
1614425120000|2021-02-27 11:25:20|490.57|486.57|490.63|486.63|490.7|486.7|490.56|486.56|27
1614425130000|2021-02-27 11:25:30|490.66|486.66|490.97|486.97|490.97|486.97|490.66|486.66|29
1614425140000|2021-02-27 11:25:40|490.98|486.98|491.19|487.19|491.19|487.19|490.97|486.97|23
1614425150000|2021-02-27 11:25:50|491.2|487.2|491.46|487.46|491.48|487.48|491.2|487.2|24
1614425160000|2021-02-27 11:26:00|491.47|487.47|491.5|487.5|491.5|487.5|491.24|487.24|27
1614425170000|2021-02-27 11:26:10|491.52|487.52|491.71|487.71|491.71|487.71|491.52|487.52|27
1614425180000|2021-02-27 11:26:20|491.62|487.62|491.46|487.46|491.62|487.62|491.27|487.27|34
1614425190000|2021-02-27 11:26:30|491.49|487.49|491.36|487.36|491.49|487.49|491.21|487.21|32
1614425200000|2021-02-27 11:26:40|491.35|487.35|491.31|487.31|491.35|487.35|491.16|487.16|26
1614425210000|2021-02-27 11:26:50|491.3|487.3|491.29|487.29|491.32|487.32|491.27|487.27|10
1614425220000|2021-02-27 11:27:00|491.27|487.27|491.03|487.03|491.27|487.27|491.01|487.01|24
1614425230000|2021-02-27 11:27:10|491.06|487.06|491.13|487.13|491.28|487.28|491.03|487.03|26
1614425240000|2021-02-27 11:27:20|491.14|487.14|491.1|487.1|491.19|487.19|491.1|487.1|23
1614425250000|2021-02-27 11:27:30|491.09|487.09|491.4|487.4|491.4|487.4|491.09|487.09|28
1614425260000|2021-02-27 11:27:40|491.39|487.39|491.47|487.47|491.5|487.5|491.31|487.31|22
1614425270000|2021-02-27 11:27:50|491.42|487.42|491.55|487.55|491.61|487.61|491.36|487.36|23
1614425280000|2021-02-27 11:28:00|491.56|487.56|491.65|487.65|491.68|487.68|491.48|487.48|24
1614425290000|2021-02-27 11:28:10|491.63|487.63|491.59|487.59|491.67|487.67|491.59|487.59|18
1614425300000|2021-02-27 11:28:20|491.58|487.58|491.37|487.37|491.6|487.6|491.29|487.29|23
1614425310000|2021-02-27 11:28:30|491.39|487.39|491.29|487.29|491.39|487.39|491.28|487.28|22
1614425320000|2021-02-27 11:28:40|491.3|487.3|491.59|487.59|491.63|487.63|491.3|487.3|22
1614425330000|2021-02-27 11:28:50|491.6|487.6|491.64|487.64|491.65|487.65|491.6|487.6|7
1614425340000|2021-02-27 11:29:00|491.65|487.65|491.56|487.56|491.65|487.65|491.45|487.45|22
1614425350000|2021-02-27 11:29:10|491.58|487.58|491.58|487.58|491.76|487.76|491.54|487.54|23
1614425360000|2021-02-27 11:29:20|491.57|487.57|491.48|487.48|491.6|487.6|491.48|487.48|14
1614425370000|2021-02-27 11:29:30|491.49|487.49|491.48|487.48|491.52|487.52|491.48|487.48|20
1614425380000|2021-02-27 11:29:40|491.49|487.49|491.49|487.49|491.49|487.49|491.46|487.46|15
1614425390000|2021-02-27 11:29:50|491.46|487.46|491.47|487.47|491.47|487.47|491.45|487.45|11
1614425400000|2021-02-27 11:30:00|491.49|487.49|491.12|487.12|491.49|487.49|491.11|487.11|26
1614425410000|2021-02-27 11:30:10|491.15|487.15|491.11|487.11|491.16|487.16|491.08|487.08|14
1614425420000|2021-02-27 11:30:20|491.09|487.09|491.33|487.33|491.37|487.37|491.09|487.09|16
1614425430000|2021-02-27 11:30:30|491.32|487.32|491.53|487.53|491.53|487.53|491.32|487.32|23
1614425440000|2021-02-27 11:30:40|491.49|487.49|491.63|487.63|491.72|487.72|491.46|487.46|23
1614425450000|2021-02-27 11:30:50|491.64|487.64|491.64|487.64|491.66|487.66|491.62|487.62|17
1614425460000|2021-02-27 11:31:00|491.66|487.66|491.69|487.69|491.69|487.69|491.58|487.58|20
1614425470000|2021-02-27 11:31:10|491.73|487.73|491.98|487.98|492|488|491.7|487.7|27
1614425480000|2021-02-27 11:31:20|492.01|488.01|492.28|488.28|492.44|488.44|492.01|488.01|30
1614425490000|2021-02-27 11:31:30|492.27|488.27|492.81|488.81|492.81|488.81|492.27|488.27|31
1614425500000|2021-02-27 11:31:40|492.73|488.73|492.98|488.98|493.07|489.07|492.73|488.73|33
1614425510000|2021-02-27 11:31:50|492.96|488.96|492.87|488.87|493.08|489.08|492.87|488.87|29
1614425520000|2021-02-27 11:32:00|492.89|488.89|492.78|488.78|492.92|488.92|492.7|488.7|20
1614425530000|2021-02-27 11:32:10|492.83|488.83|493.37|489.37|493.37|489.37|492.81|488.81|29
1614425540000|2021-02-27 11:32:20|493.42|489.42|493.38|489.38|493.44|489.44|493.16|489.16|24
1614425550000|2021-02-27 11:32:30|493.39|489.39|493.42|489.42|493.49|489.49|493.37|489.37|30
1614425560000|2021-02-27 11:32:40|493.14|489.14|493.42|489.42|493.44|489.44|493.14|489.14|15
1614425570000|2021-02-27 11:32:50|493.2|489.2|493.84|489.84|493.84|489.84|493.2|489.2|27
1614425580000|2021-02-27 11:33:00|493.83|489.83|493.85|489.85|493.87|489.87|493.73|489.73|29
1614425590000|2021-02-27 11:33:10|493.86|489.86|494.05|490.05|494.12|490.12|493.86|489.86|29
1614425600000|2021-02-27 11:33:20|494.03|490.03|494.06|490.06|494.32|490.32|494.03|490.03|31
1614425610000|2021-02-27 11:33:30|494.05|490.05|494.1|490.1|494.11|490.11|494.01|490.01|30
1614425620000|2021-02-27 11:33:40|494.11|490.11|494.03|490.03|494.11|490.11|494.03|490.03|17
1614425630000|2021-02-27 11:33:50|494.04|490.04|493.79|489.79|494.05|490.05|493.72|489.72|25
1614425640000|2021-02-27 11:34:00|493.78|489.78|493.5|489.5|493.8|489.8|493.31|489.31|29
1614425650000|2021-02-27 11:34:10|493.42|489.42|493.48|489.48|493.59|489.59|493.13|489.13|34
1614425660000|2021-02-27 11:34:20|493.5|489.5|493.67|489.67|493.73|489.73|493.46|489.46|32
1614425670000|2021-02-27 11:34:30|493.7|489.7|493.72|489.72|493.74|489.74|493.51|489.51|32
1614425680000|2021-02-27 11:34:40|493.7|489.7|493.63|489.63|493.71|489.71|493.6|489.6|27
1614425690000|2021-02-27 11:34:50|493.62|489.62|493.53|489.53|493.64|489.64|493.49|489.49|32
1614425700000|2021-02-27 11:35:00|493.5|489.5|493.47|489.47|493.57|489.57|493.47|489.47|22
1614425710000|2021-02-27 11:35:10|493.45|489.45|493.37|489.37|493.49|489.49|493.37|489.37|19
1614425720000|2021-02-27 11:35:20|493.36|489.36|492.93|488.93|493.38|489.38|492.85|488.85|32
1614425730000|2021-02-27 11:35:30|492.96|488.96|493.19|489.19|493.27|489.27|492.85|488.85|32
1614425740000|2021-02-27 11:35:40|493.18|489.18|493.12|489.12|493.18|489.18|493.09|489.09|18
1614425750000|2021-02-27 11:35:50|493.11|489.11|493.42|489.42|493.43|489.43|493.11|489.11|27
1614425760000|2021-02-27 11:36:00|493.43|489.43|493.1|489.1|493.46|489.46|493.1|489.1|28
1614425770000|2021-02-27 11:36:10|493.09|489.09|492.93|488.93|493.11|489.11|492.93|488.93|15
1614425780000|2021-02-27 11:36:20|492.94|488.94|492.93|488.93|493.01|489.01|492.92|488.92|28
1614425790000|2021-02-27 11:36:30|492.94|488.94|492.7|488.7|492.95|488.95|492.7|488.7|29
1614425800000|2021-02-27 11:36:40|492.68|488.68|493.04|489.04|493.04|489.04|492.67|488.67|28
1614425810000|2021-02-27 11:36:50|493.05|489.05|493.04|489.04|493.06|489.06|493.03|489.03|15
1614425820000|2021-02-27 11:37:00|493|489|493.2|489.2|493.28|489.28|492.95|488.95|31
1614425830000|2021-02-27 11:37:10|493.18|489.18|492.94|488.94|493.2|489.2|492.94|488.94|25
1614425840000|2021-02-27 11:37:20|492.96|488.96|492.68|488.68|492.96|488.96|492.66|488.66|19
1614425850000|2021-02-27 11:37:30|492.67|488.67|492.55|488.55|492.68|488.68|492.55|488.55|21
1614425860000|2021-02-27 11:37:40|492.54|488.54|492.22|488.22|492.58|488.58|492.22|488.22|28
1614425870000|2021-02-27 11:37:50|492.23|488.23|492.34|488.34|492.41|488.41|492.23|488.23|28
1614425880000|2021-02-27 11:38:00|492.35|488.35|492.4|488.4|492.42|488.42|492.35|488.35|23
1614425890000|2021-02-27 11:38:10|492.41|488.41|492.41|488.41|492.45|488.45|492.38|488.38|19
1614425900000|2021-02-27 11:38:20|492.44|488.44|492.66|488.66|492.66|488.66|492.37|488.37|27
1614425910000|2021-02-27 11:38:30|492.74|488.74|493.12|489.12|493.21|489.21|492.74|488.74|30
1614425920000|2021-02-27 11:38:40|493.13|489.13|493.05|489.05|493.26|489.26|493.05|489.05|31
1614425930000|2021-02-27 11:38:50|493.1|489.1|493.04|489.04|493.15|489.15|493.02|489.02|28
1614425940000|2021-02-27 11:39:00|493.03|489.03|492.64|488.64|493.06|489.06|492.61|488.61|32
1614425950000|2021-02-27 11:39:10|492.66|488.66|492.89|488.89|492.94|488.94|492.66|488.66|28
1614425960000|2021-02-27 11:39:20|492.88|488.88|492.38|488.38|492.88|488.88|492.38|488.38|25
1614425970000|2021-02-27 11:39:30|492.37|488.37|492.48|488.48|492.5|488.5|492.37|488.37|27
1614425980000|2021-02-27 11:39:40|492.47|488.47|492.92|488.92|493.08|489.08|492.45|488.45|31
1614425990000|2021-02-27 11:39:50|492.89|488.89|493.12|489.12|493.2|489.2|492.89|488.89|27
1614426000000|2021-02-27 11:40:00|493.1|489.1|493.19|489.19|493.39|489.39|493.09|489.09|33
1614426010000|2021-02-27 11:40:10|493.2|489.2|493.12|489.12|493.2|489.2|493|489|29
1614426020000|2021-02-27 11:40:20|493.13|489.13|492.83|488.83|493.13|489.13|492.8|488.8|25
1614426030000|2021-02-27 11:40:30|492.84|488.84|492.8|488.8|493|489|492.79|488.79|28
1614426040000|2021-02-27 11:40:40|492.81|488.81|492.71|488.71|492.81|488.81|492.68|488.68|25
1614426050000|2021-02-27 11:40:50|492.72|488.72|492.75|488.75|492.79|488.79|492.72|488.72|18
1614426060000|2021-02-27 11:41:00|492.76|488.76|492.64|488.64|492.76|488.76|492.62|488.62|15
1614426070000|2021-02-27 11:41:10|492.65|488.65|492.62|488.62|492.65|488.65|492.61|488.61|22
1614426080000|2021-02-27 11:41:20|492.63|488.63|492.62|488.62|492.63|488.63|492.61|488.61|12
1614426090000|2021-02-27 11:41:30|492.61|488.61|492.36|488.36|492.63|488.63|492.35|488.35|28
1614426100000|2021-02-27 11:41:40|492.35|488.35|492.66|488.66|492.66|488.66|492.31|488.31|26
1614426110000|2021-02-27 11:41:50|492.67|488.67|492.65|488.65|492.67|488.67|492.59|488.59|22
1614426120000|2021-02-27 11:42:00|492.66|488.66|492.61|488.61|492.66|488.66|492.59|488.59|15
1614426130000|2021-02-27 11:42:10|492.6|488.6|492.4|488.4|492.62|488.62|492.4|488.4|20
1614426140000|2021-02-27 11:42:20|492.39|488.39|492.37|488.37|492.51|488.51|492.25|488.25|27
1614426150000|2021-02-27 11:42:30|492.35|488.35|492.37|488.37|492.39|488.39|492.31|488.31|18
1614426160000|2021-02-27 11:42:40|492.36|488.36|492.33|488.33|492.52|488.52|492.33|488.33|13
1614426170000|2021-02-27 11:42:50|492.41|488.41|492.34|488.34|492.43|488.43|492.33|488.33|17
1614426180000|2021-02-27 11:43:00|492.35|488.35|492.6|488.6|492.7|488.7|492.34|488.34|28
1614426190000|2021-02-27 11:43:10|492.61|488.61|492.65|488.65|492.69|488.69|492.44|488.44|20
1614426200000|2021-02-27 11:43:20|492.6|488.6|492.46|488.46|492.64|488.64|492.46|488.46|23
1614426210000|2021-02-27 11:43:30|492.45|488.45|492.32|488.32|492.46|488.46|492.31|488.31|18
1614426220000|2021-02-27 11:43:40|492.3|488.3|492.34|488.34|492.37|488.37|492.3|488.3|10
1614426230000|2021-02-27 11:43:50|492.35|488.35|492.29|488.29|492.35|488.35|492.29|488.29|13
1614426240000|2021-02-27 11:44:00|492.31|488.31|492.38|488.38|492.47|488.47|492.31|488.31|26
1614426250000|2021-02-27 11:44:10|492.39|488.39|492.5|488.5|492.59|488.59|492.39|488.39|19
1614426260000|2021-02-27 11:44:20|492.45|488.45|492.64|488.64|492.67|488.67|492.45|488.45|23
1614426270000|2021-02-27 11:44:30|492.67|488.67|492.75|488.75|492.77|488.77|492.58|488.58|29
1614426280000|2021-02-27 11:44:40|492.72|488.72|492.56|488.56|492.73|488.73|492.56|488.56|18
1614426290000|2021-02-27 11:44:50|492.55|488.55|492.49|488.49|492.57|488.57|492.48|488.48|10
1614426300000|2021-02-27 11:45:00|492.48|488.48|492.53|488.53|492.54|488.54|492.46|488.46|20
1614426310000|2021-02-27 11:45:10|492.51|488.51|492.59|488.59|492.7|488.7|492.51|488.51|18
1614426320000|2021-02-27 11:45:20|492.58|488.58|492.68|488.68|492.71|488.71|492.52|488.52|23
1614426330000|2021-02-27 11:45:30|492.71|488.71|492.99|488.99|492.99|488.99|492.71|488.71|17
1614426340000|2021-02-27 11:45:40|493.01|489.01|492.77|488.77|493.01|489.01|492.77|488.77|19
1614426350000|2021-02-27 11:45:50|492.72|488.72|492.68|488.68|492.72|488.72|492.64|488.64|23
1614426360000|2021-02-27 11:46:00|492.66|488.66|492.67|488.67|492.72|488.72|492.66|488.66|12
1614426370000|2021-02-27 11:46:10|492.66|488.66|492.32|488.32|492.66|488.66|492.32|488.32|23
1614426380000|2021-02-27 11:46:20|492.31|488.31|492.2|488.2|492.33|488.33|492.2|488.2|23
1614426390000|2021-02-27 11:46:30|492.22|488.22|492.13|488.13|492.22|488.22|492.1|488.1|18
1614426400000|2021-02-27 11:46:40|492.12|488.12|492.04|488.04|492.13|488.13|492.04|488.04|12
1614426410000|2021-02-27 11:46:50|492.03|488.03|492|488|492.04|488.04|492|488|14
1614426420000|2021-02-27 11:47:00|492.01|488.01|491.87|487.87|492.01|488.01|491.86|487.86|20
1614426430000|2021-02-27 11:47:10|491.88|487.88|491.84|487.84|491.88|487.88|491.82|487.82|10
1614426440000|2021-02-27 11:47:20|491.83|487.83|491.81|487.81|491.88|487.88|491.75|487.75|25
1614426450000|2021-02-27 11:47:30|491.8|487.8|491.79|487.79|491.82|487.82|491.79|487.79|10
1614426460000|2021-02-27 11:47:40|491.71|487.71|491.66|487.66|491.72|487.72|491.66|487.66|11
1614426470000|2021-02-27 11:47:50|491.7|487.7|491.63|487.63|491.97|487.97|491.61|487.61|31
1614426480000|2021-02-27 11:48:00|491.71|487.71|491.68|487.68|491.93|487.93|491.68|487.68|33
1614426490000|2021-02-27 11:48:10|491.69|487.69|491.76|487.76|491.78|487.78|491.69|487.69|21
1614426500000|2021-02-27 11:48:20|491.77|487.77|492.14|488.14|492.24|488.24|491.75|487.75|23
1614426510000|2021-02-27 11:48:30|492.12|488.12|491.79|487.79|492.13|488.13|491.79|487.79|24
1614426520000|2021-02-27 11:48:40|491.78|487.78|491.72|487.72|491.8|487.8|491.69|487.69|17
1614426530000|2021-02-27 11:48:50|491.79|487.79|491.97|487.97|492.02|488.02|491.75|487.75|25
1614426540000|2021-02-27 11:49:00|492.06|488.06|492.06|488.06|492.22|488.22|492.05|488.05|17
1614426550000|2021-02-27 11:49:10|492.05|488.05|491.95|487.95|492.27|488.27|491.95|487.95|20
1614426560000|2021-02-27 11:49:20|491.94|487.94|491.62|487.62|491.94|487.94|491.62|487.62|24
1614426570000|2021-02-27 11:49:30|491.59|487.59|491.58|487.58|491.59|487.59|491.47|487.47|24
1614426580000|2021-02-27 11:49:40|491.59|487.59|491.48|487.48|491.59|487.59|491.47|487.47|21
1614426590000|2021-02-27 11:49:50|491.5|487.5|491.44|487.44|491.5|487.5|491.44|487.44|17
1614426600000|2021-02-27 11:50:00|491.45|487.45|491.49|487.49|491.5|487.5|491.38|487.38|20
1614426610000|2021-02-27 11:50:10|491.48|487.48|491.35|487.35|491.49|487.49|491.35|487.35|18
1614426620000|2021-02-27 11:50:20|491.34|487.34|491.2|487.2|491.34|487.34|491.19|487.19|16
1614426630000|2021-02-27 11:50:30|491.19|487.19|491.12|487.12|491.2|487.2|491.05|487.05|26
1614426640000|2021-02-27 11:50:40|491.11|487.11|491.22|487.22|491.39|487.39|491.1|487.1|29
1614426650000|2021-02-27 11:50:50|491.35|487.35|491.53|487.53|491.6|487.6|491.34|487.34|27
1614426660000|2021-02-27 11:51:00|491.51|487.51|491.77|487.77|491.81|487.81|491.43|487.43|33
1614426670000|2021-02-27 11:51:10|491.78|487.78|491.78|487.78|491.86|487.86|491.77|487.77|26
1614426680000|2021-02-27 11:51:20|491.77|487.77|491.52|487.52|491.89|487.89|491.52|487.52|30
1614426690000|2021-02-27 11:51:30|491.5|487.5|491.62|487.62|491.65|487.65|491.47|487.47|25
1614426700000|2021-02-27 11:51:40|491.58|487.58|491.37|487.37|491.6|487.6|491.37|487.37|21
1614426710000|2021-02-27 11:51:50|491.36|487.36|491.35|487.35|491.42|487.42|491.29|487.29|15
1614426720000|2021-02-27 11:52:00|491.36|487.36|491.1|487.1|491.36|487.36|491.1|487.1|14
1614426730000|2021-02-27 11:52:10|491.09|487.09|491.24|487.24|491.31|487.31|491.06|487.06|29
1614426740000|2021-02-27 11:52:20|491.25|487.25|491.43|487.43|491.54|487.54|491.25|487.25|24
1614426750000|2021-02-27 11:52:30|491.42|487.42|491.24|487.24|491.42|487.42|491.21|487.21|26
1614426760000|2021-02-27 11:52:40|491.23|487.23|491.15|487.15|491.28|487.28|491.07|487.07|29
1614426770000|2021-02-27 11:52:50|491.17|487.17|491.08|487.08|491.22|487.22|491.07|487.07|24
1614426780000|2021-02-27 11:53:00|491.07|487.07|491.06|487.06|491.2|487.2|491.06|487.06|24
1614426790000|2021-02-27 11:53:10|491.07|487.07|491.12|487.12|491.15|487.15|491.07|487.07|22
1614426800000|2021-02-27 11:53:20|491.13|487.13|491.13|487.13|491.14|487.14|491.07|487.07|15
1614426810000|2021-02-27 11:53:30|491.14|487.14|491.21|487.21|491.42|487.42|491.14|487.14|26
1614426820000|2021-02-27 11:53:40|491.22|487.22|491.25|487.25|491.35|487.35|491.16|487.16|29
1614426830000|2021-02-27 11:53:50|491.21|487.21|491.16|487.16|491.21|487.21|491.1|487.1|22
1614426840000|2021-02-27 11:54:00|491.15|487.15|490.72|486.72|491.16|487.16|490.72|486.72|26
1614426850000|2021-02-27 11:54:10|490.66|486.66|490.57|486.57|490.69|486.69|490.31|486.31|33
1614426860000|2021-02-27 11:54:20|490.55|486.55|490.57|486.57|490.69|486.69|490.49|486.49|24
1614426870000|2021-02-27 11:54:30|490.58|486.58|490.9|486.9|490.9|486.9|490.57|486.57|31
1614426880000|2021-02-27 11:54:40|490.91|486.91|491.03|487.03|491.03|487.03|490.86|486.86|24
1614426890000|2021-02-27 11:54:50|491.01|487.01|491.11|487.11|491.15|487.15|490.97|486.97|27
1614426900000|2021-02-27 11:55:00|491.12|487.12|490.91|486.91|491.13|487.13|490.9|486.9|28
1614426910000|2021-02-27 11:55:10|490.92|486.92|491.02|487.02|491.06|487.06|490.9|486.9|16
1614426920000|2021-02-27 11:55:20|491.03|487.03|491.24|487.24|491.24|487.24|491.03|487.03|14
1614426930000|2021-02-27 11:55:30|491.26|487.26|491.5|487.5|491.5|487.5|491.25|487.25|25
1614426940000|2021-02-27 11:55:40|491.49|487.49|491.57|487.57|491.62|487.62|491.49|487.49|19
1614426950000|2021-02-27 11:55:50|491.58|487.58|491.65|487.65|491.88|487.88|491.58|487.58|27
1614426960000|2021-02-27 11:56:00|491.66|487.66|491.51|487.51|491.66|487.66|491.34|487.34|21
1614426970000|2021-02-27 11:56:10|491.52|487.52|491.66|487.66|491.66|487.66|491.5|487.5|22
1614426980000|2021-02-27 11:56:20|491.65|487.65|491.3|487.3|491.66|487.66|491.3|487.3|20
1614426990000|2021-02-27 11:56:30|491.31|487.31|491.71|487.71|491.71|487.71|491.31|487.31|26
1614427000000|2021-02-27 11:56:40|491.7|487.7|492.03|488.03|492.11|488.11|491.7|487.7|28
1614427010000|2021-02-27 11:56:50|492.02|488.02|492.22|488.22|492.28|488.28|492.02|488.02|19
1614427020000|2021-02-27 11:57:00|492.25|488.25|492.18|488.18|492.25|488.25|492.16|488.16|22
1614427030000|2021-02-27 11:57:10|492.19|488.19|491.97|487.97|492.23|488.23|491.94|487.94|27
1614427040000|2021-02-27 11:57:20|491.99|487.99|492.26|488.26|492.26|488.26|491.91|487.91|30
1614427050000|2021-02-27 11:57:30|492.24|488.24|492.17|488.17|492.29|488.29|492.13|488.13|29
1614427060000|2021-02-27 11:57:40|492.14|488.14|492.05|488.05|492.14|488.14|491.97|487.97|21
1614427070000|2021-02-27 11:57:50|492.04|488.04|491.83|487.83|492.05|488.05|491.74|487.74|30
1614427080000|2021-02-27 11:58:00|491.81|487.81|491.7|487.7|491.83|487.83|491.7|487.7|21
1614427090000|2021-02-27 11:58:10|491.55|487.55|491.74|487.74|491.77|487.77|491.5|487.5|27
1614427100000|2021-02-27 11:58:20|491.72|487.72|491.94|487.94|491.99|487.99|491.68|487.68|27
1614427110000|2021-02-27 11:58:30|491.96|487.96|491.86|487.86|491.96|487.96|491.77|487.77|23
1614427120000|2021-02-27 11:58:40|491.87|487.87|491.98|487.98|491.99|487.99|491.87|487.87|22
1614427130000|2021-02-27 11:58:50|491.96|487.96|491.98|487.98|492|488|491.88|487.88|28
1614427140000|2021-02-27 11:59:00|491.97|487.97|491.7|487.7|492.09|488.09|491.7|487.7|21
1614427150000|2021-02-27 11:59:10|491.8|487.8|491.91|487.91|491.93|487.93|491.78|487.78|22
1614427160000|2021-02-27 11:59:20|491.92|487.92|492.18|488.18|492.22|488.22|491.92|487.92|23
1614427170000|2021-02-27 11:59:30|492.17|488.17|492.41|488.41|492.43|488.43|492.17|488.17|17
1614427180000|2021-02-27 11:59:40|492.4|488.4|492.18|488.18|492.59|488.59|492.18|488.18|20
1614427190000|2021-02-27 11:59:50|492.15|488.15|492.09|488.09|492.18|488.18|491.92|487.92|28
1614427200000|2021-02-27 12:00:00|492.06|488.06|491.95|487.95|492.18|488.18|491.78|487.78|30
1614427210000|2021-02-27 12:00:10|492.02|488.02|491.51|487.51|492.02|488.02|491.5|487.5|33
1614427220000|2021-02-27 12:00:20|491.47|487.47|491.56|487.56|491.74|487.74|491.31|487.31|32
1614427230000|2021-02-27 12:00:30|491.52|487.52|491.42|487.42|491.56|487.56|491.42|487.42|21
1614427240000|2021-02-27 12:00:40|491.41|487.41|491.16|487.16|491.44|487.44|491.01|487.01|22
1614427250000|2021-02-27 12:00:50|491.15|487.15|491.17|487.17|491.19|487.19|491.09|487.09|25
1614427260000|2021-02-27 12:01:00|491.16|487.16|491.27|487.27|491.46|487.46|491.16|487.16|27
1614427270000|2021-02-27 12:01:10|491.26|487.26|490.95|486.95|491.26|487.26|490.95|486.95|25
1614427280000|2021-02-27 12:01:20|490.94|486.94|490.93|486.93|490.95|486.95|490.68|486.68|29
1614427290000|2021-02-27 12:01:30|490.92|486.92|490.69|486.69|490.93|486.93|490.69|486.69|24
1614427300000|2021-02-27 12:01:40|490.64|486.64|490.52|486.52|490.64|486.64|490.34|486.34|26
1614427310000|2021-02-27 12:01:50|490.51|486.51|490.31|486.31|490.59|486.59|490.29|486.29|32
1614427320000|2021-02-27 12:02:00|490.39|486.39|490.51|486.51|490.51|486.51|490.36|486.36|22
1614427330000|2021-02-27 12:02:10|490.5|486.5|490.71|486.71|490.91|486.91|490.5|486.5|22
1614427340000|2021-02-27 12:02:20|490.67|486.67|490.82|486.82|490.86|486.86|490.63|486.63|32
1614427350000|2021-02-27 12:02:30|490.81|486.81|491.06|487.06|491.17|487.17|490.81|486.81|28
1614427360000|2021-02-27 12:02:40|490.98|486.98|491.47|487.47|491.61|487.61|490.98|486.98|29
1614427370000|2021-02-27 12:02:50|491.48|487.48|491.69|487.69|491.71|487.71|491.41|487.41|24
1614427380000|2021-02-27 12:03:00|491.66|487.66|492.11|488.11|492.22|488.22|491.61|487.61|32
1614427390000|2021-02-27 12:03:10|492.09|488.09|492.11|488.11|492.17|488.17|491.96|487.96|23
1614427400000|2021-02-27 12:03:20|492.12|488.12|492.27|488.27|492.32|488.32|491.94|487.94|24
1614427410000|2021-02-27 12:03:30|492.26|488.26|491.97|487.97|492.26|488.26|491.95|487.95|26
1614427420000|2021-02-27 12:03:40|491.96|487.96|491.78|487.78|491.97|487.97|491.78|487.78|16
1614427430000|2021-02-27 12:03:50|491.77|487.77|491.77|487.77|492|488|491.62|487.62|27
1614427440000|2021-02-27 12:04:00|491.78|487.78|491.77|487.77|491.83|487.83|491.67|487.67|23
1614427450000|2021-02-27 12:04:10|491.76|487.76|491.71|487.71|491.84|487.84|491.65|487.65|27
1614427460000|2021-02-27 12:04:20|491.72|487.72|491.88|487.88|491.91|487.91|491.72|487.72|25
1614427470000|2021-02-27 12:04:30|491.9|487.9|491.9|487.9|491.91|487.91|491.85|487.85|22
1614427480000|2021-02-27 12:04:40|491.91|487.91|492.07|488.07|492.17|488.17|491.91|487.91|22
1614427490000|2021-02-27 12:04:50|492.02|488.02|492.14|488.14|492.19|488.19|491.99|487.99|17
1614427500000|2021-02-27 12:05:00|492.12|488.12|492.22|488.22|492.23|488.23|492.12|488.12|24
1614427510000|2021-02-27 12:05:10|492.21|488.21|492.44|488.44|492.44|488.44|492.2|488.2|23
1614427520000|2021-02-27 12:05:20|492.45|488.45|492.43|488.43|492.53|488.53|492.4|488.4|28
1614427530000|2021-02-27 12:05:30|492.47|488.47|492.52|488.52|492.6|488.6|492.47|488.47|19
1614427540000|2021-02-27 12:05:40|492.53|488.53|492.53|488.53|492.58|488.58|492.52|488.52|13
1614427550000|2021-02-27 12:05:50|492.52|488.52|492.51|488.51|492.53|488.53|492.51|488.51|3
1614427560000|2021-02-27 12:06:00|492.5|488.5|492.59|488.59|492.63|488.63|492.42|488.42|20
1614427570000|2021-02-27 12:06:10|492.57|488.57|492.69|488.69|492.78|488.78|492.57|488.57|15
1614427580000|2021-02-27 12:06:20|492.7|488.7|492.92|488.92|492.92|488.92|492.69|488.69|23
1614427590000|2021-02-27 12:06:30|492.87|488.87|493.31|489.31|493.31|489.31|492.87|488.87|20
1614427600000|2021-02-27 12:06:40|493.25|489.25|493.37|489.37|493.42|489.42|493.24|489.24|23
1614427610000|2021-02-27 12:06:50|493.4|489.4|493.57|489.57|493.61|489.61|493.37|489.37|18
1614427620000|2021-02-27 12:07:00|493.58|489.58|493.27|489.27|493.58|489.58|493.11|489.11|28
1614427630000|2021-02-27 12:07:10|493.26|489.26|492.87|488.87|493.27|489.27|492.82|488.82|28
1614427640000|2021-02-27 12:07:20|492.9|488.9|492.99|488.99|493.05|489.05|492.9|488.9|20
1614427650000|2021-02-27 12:07:30|493.01|489.01|493.36|489.36|493.38|489.38|492.99|488.99|23
1614427660000|2021-02-27 12:07:40|493.37|489.37|493.42|489.42|493.49|489.49|493.34|489.34|28
1614427670000|2021-02-27 12:07:50|493.4|489.4|493.4|489.4|493.44|489.44|493.32|489.32|22
1614427680000|2021-02-27 12:08:00|493.39|489.39|493.58|489.58|493.66|489.66|493.39|489.39|28
1614427690000|2021-02-27 12:08:10|493.57|489.57|493.53|489.53|493.66|489.66|493.53|489.53|21
1614427700000|2021-02-27 12:08:20|493.52|489.52|493.59|489.59|493.61|489.61|493.51|489.51|27
1614427710000|2021-02-27 12:08:30|493.57|489.57|493.4|489.4|493.65|489.65|493.31|489.31|26
1614427720000|2021-02-27 12:08:40|493.41|489.41|493.12|489.12|493.41|489.41|493.11|489.11|23
1614427730000|2021-02-27 12:08:50|493.14|489.14|493.27|489.27|493.27|489.27|492.96|488.96|27
1614427740000|2021-02-27 12:09:00|493.22|489.22|493.37|489.37|493.52|489.52|493.22|489.22|30
1614427750000|2021-02-27 12:09:10|493.38|489.38|493.23|489.23|493.44|489.44|493.21|489.21|19
1614427760000|2021-02-27 12:09:20|493.21|489.21|492.93|488.93|493.26|489.26|492.87|488.87|29
1614427770000|2021-02-27 12:09:30|492.95|488.95|493.09|489.09|493.11|489.11|492.92|488.92|28
1614427780000|2021-02-27 12:09:40|493.08|489.08|493.27|489.27|493.27|489.27|493.03|489.03|23
1614427790000|2021-02-27 12:09:50|493.25|489.25|493.26|489.26|493.3|489.3|492.99|488.99|28
1614427800000|2021-02-27 12:10:00|493.24|489.24|493.26|489.26|493.3|489.3|493.2|489.2|21
1614427810000|2021-02-27 12:10:10|493.27|489.27|493.29|489.29|493.32|489.32|493.24|489.24|24
1614427820000|2021-02-27 12:10:20|493.3|489.3|493.33|489.33|493.37|489.37|493.29|489.29|20
1614427830000|2021-02-27 12:10:30|493.35|489.35|493.67|489.67|493.71|489.71|493.35|489.35|20
1614427840000|2021-02-27 12:10:40|493.7|489.7|493.71|489.71|493.74|489.74|493.63|489.63|23
1614427850000|2021-02-27 12:10:50|493.72|489.72|493.64|489.64|493.72|489.72|493.56|489.56|21
1614427860000|2021-02-27 12:11:00|493.72|489.72|493.73|489.73|493.78|489.78|493.69|489.69|19
1614427870000|2021-02-27 12:11:10|493.72|489.72|493.53|489.53|493.72|489.72|493.4|489.4|21
1614427880000|2021-02-27 12:11:20|493.52|489.52|493.43|489.43|493.52|489.52|493.41|489.41|22
1614427890000|2021-02-27 12:11:30|493.42|489.42|493.48|489.48|493.54|489.54|493.32|489.32|26
1614427900000|2021-02-27 12:11:40|493.49|489.49|493.49|489.49|493.52|489.52|493.46|489.46|24
1614427910000|2021-02-27 12:11:50|493.48|489.48|493.11|489.11|493.54|489.54|493.1|489.1|27
1614427920000|2021-02-27 12:12:00|493.12|489.12|493.14|489.14|493.14|489.14|493.05|489.05|30
1614427930000|2021-02-27 12:12:10|493.13|489.13|493.08|489.08|493.14|489.14|493.08|489.08|24
1614427940000|2021-02-27 12:12:20|493.11|489.11|493.02|489.02|493.13|489.13|493.02|489.02|25
1614427950000|2021-02-27 12:12:30|493.04|489.04|493.01|489.01|493.05|489.05|493|489|26
1614427960000|2021-02-27 12:12:40|493.02|489.02|492.82|488.82|493.03|489.03|492.82|488.82|24
1614427970000|2021-02-27 12:12:50|492.84|488.84|493|489|493.01|489.01|492.83|488.83|21
1614427980000|2021-02-27 12:13:00|493.01|489.01|493.15|489.15|493.15|489.15|492.99|488.99|21
1614427990000|2021-02-27 12:13:10|493.16|489.16|493.27|489.27|493.29|489.29|493.16|489.16|15
1614428000000|2021-02-27 12:13:20|493.25|489.25|493.32|489.32|493.32|489.32|493.25|489.25|7
1614428010000|2021-02-27 12:13:30|493.33|489.33|493.29|489.29|493.33|489.33|493.1|489.1|24
1614428020000|2021-02-27 12:13:40|493.3|489.3|493.28|489.28|493.32|489.32|493.02|489.02|26
1614428030000|2021-02-27 12:13:50|493.25|489.25|493.48|489.48|493.48|489.48|493.24|489.24|23
1614428040000|2021-02-27 12:14:00|493.47|489.47|493.51|489.51|493.52|489.52|493.37|489.37|15
1614428050000|2021-02-27 12:14:10|493.52|489.52|493.52|489.52|493.66|489.66|493.52|489.52|20
1614428060000|2021-02-27 12:14:20|493.49|489.49|493.42|489.42|493.49|489.49|493.38|489.38|13
1614428070000|2021-02-27 12:14:30|493.41|489.41|493.2|489.2|493.43|489.43|493.2|489.2|22
1614428080000|2021-02-27 12:14:40|493.19|489.19|493.01|489.01|493.19|489.19|493.01|489.01|12
1614428090000|2021-02-27 12:14:50|493|489|493.08|489.08|493.08|489.08|493|489|10
1614428100000|2021-02-27 12:15:00|493.07|489.07|492.77|488.77|493.07|489.07|492.77|488.77|20
1614428110000|2021-02-27 12:15:10|492.88|488.88|492.77|488.77|492.88|488.88|492.77|488.77|18
1614428120000|2021-02-27 12:15:20|492.9|488.9|492.82|488.82|492.95|488.95|492.8|488.8|17
1614428130000|2021-02-27 12:15:30|492.83|488.83|493.09|489.09|493.11|489.11|492.83|488.83|20
1614428140000|2021-02-27 12:15:40|493.08|489.08|493.32|489.32|493.32|489.32|493.07|489.07|17
1614428150000|2021-02-27 12:15:50|493.33|489.33|493.34|489.34|493.36|489.36|493.3|489.3|21
1614428160000|2021-02-27 12:16:00|493.33|489.33|493.4|489.4|493.41|489.41|493.32|489.32|23
1614428170000|2021-02-27 12:16:10|493.39|489.39|494|490|494|490|493.37|489.37|20
1614428180000|2021-02-27 12:16:20|494.01|490.01|494.06|490.06|494.15|490.15|493.91|489.91|23
1614428190000|2021-02-27 12:16:30|494.14|490.14|494.18|490.18|494.32|490.32|494.12|490.12|17
1614428200000|2021-02-27 12:16:40|494.2|490.2|494.29|490.29|494.29|490.29|494.17|490.17|22
1614428210000|2021-02-27 12:16:50|494.28|490.28|494.1|490.1|494.28|490.28|493.88|489.88|13
1614428220000|2021-02-27 12:17:00|494.11|490.11|494.09|490.09|494.11|490.11|494.02|490.02|19
1614428230000|2021-02-27 12:17:10|494.1|490.1|493.86|489.86|494.1|490.1|493.79|489.79|28
1614428240000|2021-02-27 12:17:20|493.81|489.81|493.47|489.47|493.81|489.81|493.47|489.47|29
1614428250000|2021-02-27 12:17:30|493.51|489.51|493.19|489.19|493.52|489.52|493.13|489.13|28
1614428260000|2021-02-27 12:17:40|493.16|489.16|493.12|489.12|493.34|489.34|493.07|489.07|23
1614428270000|2021-02-27 12:17:50|493.11|489.11|492.85|488.85|493.11|489.11|492.83|488.83|27
1614428280000|2021-02-27 12:18:00|492.86|488.86|492.77|488.77|492.87|488.87|492.72|488.72|17
1614428290000|2021-02-27 12:18:10|492.76|488.76|492.8|488.8|492.84|488.84|492.75|488.75|21
1614428300000|2021-02-27 12:18:20|492.68|488.68|492.58|488.58|492.78|488.78|492.57|488.57|9
1614428310000|2021-02-27 12:18:30|492.59|488.59|492.77|488.77|492.84|488.84|492.58|488.58|21
1614428320000|2021-02-27 12:18:40|492.76|488.76|492.86|488.86|492.86|488.86|492.65|488.65|18
1614428330000|2021-02-27 12:18:50|492.9|488.9|492.89|488.89|492.97|488.97|492.83|488.83|24
1614428340000|2021-02-27 12:19:00|492.9|488.9|492.86|488.86|492.96|488.96|492.8|488.8|25
1614428350000|2021-02-27 12:19:10|492.78|488.78|492.78|488.78|492.81|488.81|492.77|488.77|14
1614428360000|2021-02-27 12:19:20|492.77|488.77|492.54|488.54|492.79|488.79|492.53|488.53|23
1614428370000|2021-02-27 12:19:30|492.55|488.55|492.54|488.54|492.7|488.7|492.53|488.53|21
1614428380000|2021-02-27 12:19:40|492.53|488.53|492.43|488.43|492.53|488.53|492.42|488.42|15
1614428390000|2021-02-27 12:19:50|492.42|488.42|492.36|488.36|492.48|488.48|492.35|488.35|11
1614428400000|2021-02-27 12:20:00|492.35|488.35|492.04|488.04|492.35|488.35|492|488|24
1614428410000|2021-02-27 12:20:10|492.03|488.03|491.95|487.95|492.03|488.03|491.95|487.95|11
1614428420000|2021-02-27 12:20:20|491.94|487.94|491.49|487.49|491.94|487.94|491.49|487.49|19
1614428430000|2021-02-27 12:20:30|491.46|487.46|490.91|486.91|491.46|487.46|490.85|486.85|27
1614428440000|2021-02-27 12:20:40|490.87|486.87|490.41|486.41|490.97|486.97|490.41|486.41|27
1614428450000|2021-02-27 12:20:50|490.43|486.43|490.17|486.17|490.43|486.43|489.89|485.89|27
1614428460000|2021-02-27 12:21:00|490.15|486.15|490.18|486.18|490.4|486.4|490.15|486.15|26
1614428470000|2021-02-27 12:21:10|490.19|486.19|490.09|486.09|490.3|486.3|489.98|485.98|29
1614428480000|2021-02-27 12:21:20|490|486|490.03|486.03|490.09|486.09|489.94|485.94|32
1614428490000|2021-02-27 12:21:30|490|486|489.52|485.52|490|486|489.52|485.52|27
1614428500000|2021-02-27 12:21:40|489.51|485.51|489.15|485.15|489.51|485.51|489.14|485.14|30
1614428510000|2021-02-27 12:21:50|489.13|485.13|489.2|485.2|489.28|485.28|489.13|485.13|32
1614428520000|2021-02-27 12:22:00|489.19|485.19|488.94|484.94|489.2|485.2|488.89|484.89|24
1614428530000|2021-02-27 12:22:10|488.92|484.92|488.46|484.46|488.93|484.93|488.28|484.28|30
1614428540000|2021-02-27 12:22:20|488.48|484.48|488|484|488.92|484.92|487.96|483.96|35
1614428550000|2021-02-27 12:22:30|488.02|484.02|487.91|483.91|488.02|484.02|487.79|483.79|24
1614428560000|2021-02-27 12:22:40|487.95|483.95|487.9|483.9|488.25|484.25|487.87|483.87|32
1614428570000|2021-02-27 12:22:50|487.91|483.91|487.82|483.82|487.98|483.98|487.82|483.82|26
1614428580000|2021-02-27 12:23:00|487.78|483.78|487.74|483.74|487.96|483.96|487.74|483.74|30
1614428590000|2021-02-27 12:23:10|487.75|483.75|487.5|483.5|487.75|483.75|487.5|483.5|28
1614428600000|2021-02-27 12:23:20|487.49|483.49|487.32|483.32|487.49|483.49|487.17|483.17|31
1614428610000|2021-02-27 12:23:30|487.31|483.31|487.13|483.13|487.31|483.31|487.1|483.1|26
1614428620000|2021-02-27 12:23:40|487.12|483.12|487.06|483.06|487.15|483.15|487.05|483.05|16
1614428630000|2021-02-27 12:23:50|486.96|482.96|486.68|482.68|486.96|482.96|486.64|482.64|27
1614428640000|2021-02-27 12:24:00|486.86|482.86|487.35|483.35|487.4|483.4|486.73|482.73|29
1614428650000|2021-02-27 12:24:10|487.34|483.34|487.33|483.33|487.45|483.45|487.16|483.16|32
1614428660000|2021-02-27 12:24:20|487.34|483.34|487.77|483.77|487.77|483.77|487.34|483.34|31
1614428670000|2021-02-27 12:24:30|487.75|483.75|487.08|483.08|487.75|483.75|487.08|483.08|30
1614428680000|2021-02-27 12:24:40|487.07|483.07|487.23|483.23|487.28|483.28|487.07|483.07|31
1614428690000|2021-02-27 12:24:50|487.28|483.28|487.09|483.09|487.41|483.41|486.94|482.94|32
1614428700000|2021-02-27 12:25:00|487.18|483.18|487.77|483.77|487.8|483.8|487.18|483.18|35
1614428710000|2021-02-27 12:25:10|487.72|483.72|487.93|483.93|487.93|483.93|487.61|483.61|35
1614428720000|2021-02-27 12:25:20|487.99|483.99|488.12|484.12|488.12|484.12|487.9|483.9|26
1614428730000|2021-02-27 12:25:30|488.11|484.11|488.12|484.12|488.23|484.23|487.99|483.99|25
1614428740000|2021-02-27 12:25:40|488.13|484.13|488.31|484.31|488.31|484.31|488.09|484.09|17
1614428750000|2021-02-27 12:25:50|488.32|484.32|488.17|484.17|488.35|484.35|488.17|484.17|23
1614428760000|2021-02-27 12:26:00|488.19|484.19|488.44|484.44|488.53|484.53|488.19|484.19|23
1614428770000|2021-02-27 12:26:10|488.45|484.45|488.04|484.04|488.46|484.46|487.89|483.89|32
1614428780000|2021-02-27 12:26:20|488.03|484.03|488.17|484.17|488.17|484.17|487.92|483.92|18
1614428790000|2021-02-27 12:26:30|488.18|484.18|488.49|484.49|488.49|484.49|488.18|484.18|27
1614428800000|2021-02-27 12:26:40|488.54|484.54|488.64|484.64|488.69|484.69|488.54|484.54|23
1614428810000|2021-02-27 12:26:50|488.65|484.65|488.68|484.68|488.7|484.7|488.62|484.62|18
1614428820000|2021-02-27 12:27:00|488.73|484.73|488.81|484.81|488.87|484.87|488.73|484.73|27
1614428830000|2021-02-27 12:27:10|488.8|484.8|488.7|484.7|488.85|484.85|488.66|484.66|28
1614428840000|2021-02-27 12:27:20|488.69|484.69|488.06|484.06|488.69|484.69|488.06|484.06|27
1614428850000|2021-02-27 12:27:30|488.05|484.05|488.5|484.5|488.5|484.5|488.01|484.01|28
1614428860000|2021-02-27 12:27:40|488.49|484.49|488.53|484.53|488.65|484.65|488.36|484.36|28
1614428870000|2021-02-27 12:27:50|488.57|484.57|488.55|484.55|488.6|484.6|488.45|484.45|30
1614428880000|2021-02-27 12:28:00|488.53|484.53|488.52|484.52|488.65|484.65|488.41|484.41|27
1614428890000|2021-02-27 12:28:10|488.54|484.54|488.78|484.78|488.79|484.79|488.54|484.54|27
1614428900000|2021-02-27 12:28:20|488.76|484.76|488.77|484.77|488.89|484.89|488.66|484.66|15
1614428910000|2021-02-27 12:28:30|488.78|484.78|488.96|484.96|488.96|484.96|488.69|484.69|16
1614428920000|2021-02-27 12:28:40|488.95|484.95|489.01|485.01|489.03|485.03|488.95|484.95|20
1614428930000|2021-02-27 12:28:50|489.03|485.03|489.26|485.26|489.47|485.47|488.98|484.98|26
1614428940000|2021-02-27 12:29:00|489.28|485.28|488.77|484.77|489.28|485.28|488.75|484.75|29
1614428950000|2021-02-27 12:29:10|488.76|484.76|488.7|484.7|488.76|484.76|488.34|484.34|32
1614428960000|2021-02-27 12:29:20|488.71|484.71|489.12|485.12|489.12|485.12|488.67|484.67|35
1614428970000|2021-02-27 12:29:30|489.16|485.16|489.37|485.37|489.38|485.38|488.96|484.96|31
1614428980000|2021-02-27 12:29:40|489.35|485.35|489.04|485.04|489.35|485.35|488.94|484.94|31
1614428990000|2021-02-27 12:29:50|489.05|485.05|489.09|485.09|489.09|485.09|489|485|28
1614429000000|2021-02-27 12:30:00|489.12|485.12|489.15|485.15|489.2|485.2|489.12|485.12|23
1614429010000|2021-02-27 12:30:10|489.16|485.16|489.01|485.01|489.16|485.16|489.01|485.01|12
1614429020000|2021-02-27 12:30:20|489.02|485.02|488.78|484.78|489.02|485.02|488.58|484.58|26
1614429030000|2021-02-27 12:30:30|488.73|484.73|488.71|484.71|488.78|484.78|488.66|484.66|28
1614429040000|2021-02-27 12:30:40|488.72|484.72|488.56|484.56|488.73|484.73|488.55|484.55|21
1614429050000|2021-02-27 12:30:50|488.59|484.59|488.24|484.24|488.6|484.6|488.21|484.21|31
1614429060000|2021-02-27 12:31:00|488.29|484.29|487.72|483.72|488.29|484.29|487.72|483.72|26
1614429070000|2021-02-27 12:31:10|487.71|483.71|488.32|484.32|488.39|484.39|487.67|483.67|27
1614429080000|2021-02-27 12:31:20|488.31|484.31|488.48|484.48|488.5|484.5|488.29|484.29|29
1614429090000|2021-02-27 12:31:30|488.47|484.47|488.83|484.83|488.9|484.9|488.44|484.44|32
1614429100000|2021-02-27 12:31:40|488.82|484.82|489.08|485.08|489.09|485.09|488.82|484.82|28
1614429110000|2021-02-27 12:31:50|489.07|485.07|489.55|485.55|489.57|485.57|489.05|485.05|27
1614429120000|2021-02-27 12:32:00|489.54|485.54|489.65|485.65|489.65|485.65|489.54|485.54|23
1614429130000|2021-02-27 12:32:10|489.64|485.64|489.69|485.69|489.85|485.85|489.64|485.64|30
1614429140000|2021-02-27 12:32:20|489.64|485.64|489.75|485.75|489.78|485.78|489.61|485.61|29
1614429150000|2021-02-27 12:32:30|489.76|485.76|489.65|485.65|489.79|485.79|489.65|485.65|22
1614429160000|2021-02-27 12:32:40|489.64|485.64|489.75|485.75|489.89|485.89|489.61|485.61|30
1614429170000|2021-02-27 12:32:50|489.77|485.77|490.01|486.01|490.01|486.01|489.75|485.75|34
1614429180000|2021-02-27 12:33:00|489.98|485.98|489.98|485.98|490.08|486.08|489.89|485.89|27
1614429190000|2021-02-27 12:33:10|489.97|485.97|490.14|486.14|490.17|486.17|489.95|485.95|34
1614429200000|2021-02-27 12:33:20|490.16|486.16|490.45|486.45|490.48|486.48|490.11|486.11|22
1614429210000|2021-02-27 12:33:30|490.47|486.47|490.66|486.66|490.74|486.74|490.47|486.47|23
1614429220000|2021-02-27 12:33:40|490.68|486.68|490.64|486.64|490.71|486.71|490.62|486.62|27
1614429230000|2021-02-27 12:33:50|490.65|486.65|490.72|486.72|490.79|486.79|490.65|486.65|22
1614429240000|2021-02-27 12:34:00|490.74|486.74|490.88|486.88|490.93|486.93|490.7|486.7|26
1614429250000|2021-02-27 12:34:10|490.91|486.91|491.05|487.05|491.2|487.2|490.85|486.85|27
1614429260000|2021-02-27 12:34:20|490.95|486.95|491.8|487.8|491.82|487.82|490.9|486.9|26
1614429270000|2021-02-27 12:34:30|491.82|487.82|492.15|488.15|492.17|488.17|491.74|487.74|29
1614429280000|2021-02-27 12:34:40|492.16|488.16|493.2|489.2|493.2|489.2|492.14|488.14|25
1614429290000|2021-02-27 12:34:50|493.15|489.15|493.7|489.7|493.71|489.71|493.12|489.12|26
1614429300000|2021-02-27 12:35:00|493.73|489.73|493.67|489.67|493.78|489.78|493.44|489.44|32
1614429310000|2021-02-27 12:35:10|493.78|489.78|494.26|490.26|494.37|490.37|493.78|489.78|33
1614429320000|2021-02-27 12:35:20|494.25|490.25|494.64|490.64|494.64|490.64|494.25|490.25|30
1614429330000|2021-02-27 12:35:30|494.66|490.66|495.4|491.4|495.41|491.41|494.66|490.66|34
1614429340000|2021-02-27 12:35:40|495.38|491.38|495.71|491.71|495.74|491.74|495.24|491.24|28
1614429350000|2021-02-27 12:35:50|495.95|491.95|495.84|491.84|496.08|492.08|495.42|491.42|30
1614429360000|2021-02-27 12:36:00|495.87|491.87|495.75|491.75|495.87|491.87|494.86|490.86|33
1614429370000|2021-02-27 12:36:10|495.73|491.73|495.84|491.84|495.89|491.89|495.28|491.28|34
1614429380000|2021-02-27 12:36:20|495.9|491.9|496.37|492.37|496.45|492.45|495.85|491.85|30
1614429390000|2021-02-27 12:36:30|496.38|492.38|496.47|492.47|496.63|492.63|496.38|492.38|31
1614429400000|2021-02-27 12:36:40|496.48|492.48|496.44|492.44|496.59|492.59|496.44|492.44|29
1614429410000|2021-02-27 12:36:50|496.42|492.42|496.49|492.49|496.49|492.49|496.16|492.16|31
1614429420000|2021-02-27 12:37:00|496.5|492.5|496.48|492.48|496.5|492.5|496.37|492.37|21
1614429430000|2021-02-27 12:37:10|496.49|492.49|495.91|491.91|496.53|492.53|495.91|491.91|32
1614429440000|2021-02-27 12:37:20|496.04|492.04|496.26|492.26|496.3|492.3|495.71|491.71|35
1614429450000|2021-02-27 12:37:30|496.29|492.29|496.02|492.02|496.38|492.38|495.93|491.93|26
1614429460000|2021-02-27 12:37:40|496|492|495.65|491.65|496.05|492.05|495.65|491.65|32
1614429470000|2021-02-27 12:37:50|495.64|491.64|495.32|491.32|495.74|491.74|495.19|491.19|33
1614429480000|2021-02-27 12:38:00|495.13|491.13|495.5|491.5|495.57|491.57|495.01|491.01|32
1614429490000|2021-02-27 12:38:10|495.54|491.54|495.44|491.44|495.63|491.63|495.37|491.37|33
1614429500000|2021-02-27 12:38:20|495.46|491.46|495.34|491.34|495.46|491.46|495.27|491.27|28
1614429510000|2021-02-27 12:38:30|495.35|491.35|495.57|491.57|495.6|491.6|495.01|491.01|29
1614429520000|2021-02-27 12:38:40|495.6|491.6|495.59|491.59|495.66|491.66|495.51|491.51|31
1614429530000|2021-02-27 12:38:50|495.63|491.63|495.51|491.51|495.64|491.64|495.14|491.14|30
1614429540000|2021-02-27 12:39:00|495.59|491.59|495.74|491.74|495.76|491.76|495.49|491.49|28
1614429550000|2021-02-27 12:39:10|495.75|491.75|496.12|492.12|496.14|492.14|495.68|491.68|28
1614429560000|2021-02-27 12:39:20|496.11|492.11|496.24|492.24|496.27|492.27|496.11|492.11|22
1614429570000|2021-02-27 12:39:30|496.25|492.25|496.16|492.16|496.27|492.27|496.16|492.16|17
1614429580000|2021-02-27 12:39:40|496.15|492.15|496.17|492.17|496.19|492.19|496.1|492.1|23
1614429590000|2021-02-27 12:39:50|496.16|492.16|496.28|492.28|496.31|492.31|496.15|492.15|19
1614429600000|2021-02-27 12:40:00|496.29|492.29|496.33|492.33|496.35|492.35|496.29|492.29|12
1614429610000|2021-02-27 12:40:10|496.28|492.28|496.41|492.41|496.41|492.41|496.28|492.28|22
1614429620000|2021-02-27 12:40:20|496.4|492.4|495.98|491.98|496.51|492.51|495.97|491.97|32
1614429630000|2021-02-27 12:40:30|495.95|491.95|496.23|492.23|496.32|492.32|495.9|491.9|31
1614429640000|2021-02-27 12:40:40|496.22|492.22|496.13|492.13|496.33|492.33|496.13|492.13|30
1614429650000|2021-02-27 12:40:50|496.14|492.14|496.18|492.18|496.23|492.23|496.08|492.08|28
1614429660000|2021-02-27 12:41:00|496.2|492.2|495.8|491.8|496.26|492.26|495.8|491.8|23
1614429670000|2021-02-27 12:41:10|495.81|491.81|495.71|491.71|495.83|491.83|495.51|491.51|31
1614429680000|2021-02-27 12:41:20|495.72|491.72|495.69|491.69|495.78|491.78|495.6|491.6|25
1614429690000|2021-02-27 12:41:30|495.71|491.71|495.49|491.49|495.8|491.8|495.49|491.49|29
1614429700000|2021-02-27 12:41:40|495.61|491.61|495.27|491.27|495.61|491.61|495.23|491.23|37
1614429710000|2021-02-27 12:41:50|495.28|491.28|495.18|491.18|495.29|491.29|495.09|491.09|29
1614429720000|2021-02-27 12:42:00|494.96|490.96|495.2|491.2|495.2|491.2|494.96|490.96|19
1614429730000|2021-02-27 12:42:10|495.21|491.21|496.05|492.05|496.05|492.05|495.21|491.21|32
1614429740000|2021-02-27 12:42:20|496.03|492.03|495.91|491.91|496.03|492.03|495.75|491.75|21
1614429750000|2021-02-27 12:42:30|495.96|491.96|495.77|491.77|495.97|491.97|495.7|491.7|23
1614429760000|2021-02-27 12:42:40|495.78|491.78|495.63|491.63|495.8|491.8|495.59|491.59|21
1614429770000|2021-02-27 12:42:50|495.62|491.62|495.68|491.68|495.78|491.78|495.6|491.6|23
1614429780000|2021-02-27 12:43:00|495.62|491.62|495.33|491.33|495.62|491.62|495.32|491.32|22
1614429790000|2021-02-27 12:43:10|495.34|491.34|495.36|491.36|495.49|491.49|495.24|491.24|25
1614429800000|2021-02-27 12:43:20|495.41|491.41|495.31|491.31|495.41|491.41|495.1|491.1|23
1614429810000|2021-02-27 12:43:30|495.25|491.25|495.53|491.53|495.55|491.55|495.17|491.17|27
1614429820000|2021-02-27 12:43:40|495.54|491.54|495.43|491.43|495.62|491.62|495.4|491.4|24
1614429830000|2021-02-27 12:43:50|495.45|491.45|495.61|491.61|495.62|491.62|495.45|491.45|18
1614429840000|2021-02-27 12:44:00|495.62|491.62|495.52|491.52|495.62|491.62|495.47|491.47|23
1614429850000|2021-02-27 12:44:10|495.49|491.49|495.46|491.46|495.5|491.5|495.43|491.43|17
1614429860000|2021-02-27 12:44:20|495.47|491.47|495.86|491.86|495.86|491.86|495.46|491.46|26
1614429870000|2021-02-27 12:44:30|495.83|491.83|495.77|491.77|495.96|491.96|495.74|491.74|26
1614429880000|2021-02-27 12:44:40|495.75|491.75|495.84|491.84|495.84|491.84|495.64|491.64|23
1614429890000|2021-02-27 12:44:50|495.86|491.86|495.83|491.83|495.9|491.9|495.83|491.83|22
1614429900000|2021-02-27 12:45:00|495.84|491.84|495.83|491.83|495.88|491.88|495.8|491.8|21
1614429910000|2021-02-27 12:45:10|495.84|491.84|495.46|491.46|495.84|491.84|495.45|491.45|28
1614429920000|2021-02-27 12:45:20|495.45|491.45|495.34|491.34|495.46|491.46|495.3|491.3|19
1614429930000|2021-02-27 12:45:30|495.33|491.33|495.17|491.17|495.34|491.34|495.15|491.15|18
1614429940000|2021-02-27 12:45:40|495.14|491.14|494.87|490.87|495.21|491.21|494.87|490.87|29
1614429950000|2021-02-27 12:45:50|494.84|490.84|494.64|490.64|494.84|490.84|494.46|490.46|34
1614429960000|2021-02-27 12:46:00|494.62|490.62|494.64|490.64|494.8|490.8|494.48|490.48|34
1614429970000|2021-02-27 12:46:10|494.69|490.69|494.77|490.77|494.95|490.95|494.69|490.69|28
1614429980000|2021-02-27 12:46:20|494.76|490.76|494.98|490.98|495.01|491.01|494.58|490.58|28
1614429990000|2021-02-27 12:46:30|494.99|490.99|495.12|491.12|495.2|491.2|494.78|490.78|28
1614430000000|2021-02-27 12:46:40|495.09|491.09|494.76|490.76|495.12|491.12|494.76|490.76|27
1614430010000|2021-02-27 12:46:50|494.75|490.75|494.58|490.58|494.8|490.8|494.52|490.52|25
1614430020000|2021-02-27 12:47:00|494.49|490.49|494.75|490.75|494.87|490.87|494.49|490.49|25
1614430030000|2021-02-27 12:47:10|494.74|490.74|495.02|491.02|495.12|491.12|494.73|490.73|26
1614430040000|2021-02-27 12:47:20|495.03|491.03|494.81|490.81|495.04|491.04|494.81|490.81|23
1614430050000|2021-02-27 12:47:30|494.82|490.82|494.88|490.88|495|491|494.73|490.73|27
1614430060000|2021-02-27 12:47:40|494.89|490.89|495.08|491.08|495.08|491.08|494.66|490.66|27
1614430070000|2021-02-27 12:47:50|495.23|491.23|495.05|491.05|495.23|491.23|495.05|491.05|27
1614430080000|2021-02-27 12:48:00|495.06|491.06|495.25|491.25|495.29|491.29|494.92|490.92|29
1614430090000|2021-02-27 12:48:10|495.23|491.23|495.3|491.3|495.3|491.3|495.2|491.2|17
1614430100000|2021-02-27 12:48:20|495.31|491.31|495.43|491.43|495.5|491.5|495.23|491.23|28
1614430110000|2021-02-27 12:48:30|495.41|491.41|496.18|492.18|496.21|492.21|495.41|491.41|32
1614430120000|2021-02-27 12:48:40|496.14|492.14|495.99|491.99|496.21|492.21|495.96|491.96|34
1614430130000|2021-02-27 12:48:50|495.98|491.98|495.71|491.71|495.98|491.98|495.71|491.71|28
1614430140000|2021-02-27 12:49:00|495.68|491.68|495.66|491.66|495.69|491.69|495.63|491.63|23
1614430150000|2021-02-27 12:49:10|495.65|491.65|495.54|491.54|495.78|491.78|495.53|491.53|35
1614430160000|2021-02-27 12:49:20|495.53|491.53|494.99|490.99|495.53|491.53|494.99|490.99|32
1614430170000|2021-02-27 12:49:30|495|491|494.73|490.73|495.11|491.11|494.64|490.64|32
1614430180000|2021-02-27 12:49:40|494.74|490.74|495.09|491.09|495.1|491.1|494.74|490.74|26
1614430190000|2021-02-27 12:49:50|495.06|491.06|495.1|491.1|495.12|491.12|494.99|490.99|31
1614430200000|2021-02-27 12:50:00|495.09|491.09|495.34|491.34|495.34|491.34|495.08|491.08|31
1614430210000|2021-02-27 12:50:10|495.35|491.35|495.94|491.94|495.94|491.94|495.23|491.23|29
1614430220000|2021-02-27 12:50:20|495.9|491.9|495.27|491.27|495.9|491.9|495.14|491.14|34
1614430230000|2021-02-27 12:50:30|495.32|491.32|495.66|491.66|495.81|491.81|495.32|491.32|32
1614430240000|2021-02-27 12:50:40|495.62|491.62|495.18|491.18|495.62|491.62|495.12|491.12|33
1614430250000|2021-02-27 12:50:50|495.17|491.17|494.92|490.92|495.17|491.17|494.86|490.86|33
1614430260000|2021-02-27 12:51:00|494.94|490.94|494.86|490.86|494.94|490.94|494.82|490.82|30
1614430270000|2021-02-27 12:51:10|494.88|490.88|494.54|490.54|494.89|490.89|494.53|490.53|35
1614430280000|2021-02-27 12:51:20|494.52|490.52|494.58|490.58|494.82|490.82|494.49|490.49|27
1614430290000|2021-02-27 12:51:30|494.57|490.57|494.62|490.62|494.89|490.89|494.53|490.53|35
1614430300000|2021-02-27 12:51:40|494.61|490.61|494.65|490.65|494.82|490.82|494.57|490.57|34
1614430310000|2021-02-27 12:51:50|494.66|490.66|494.71|490.71|494.77|490.77|494.59|490.59|27
1614430320000|2021-02-27 12:52:00|494.7|490.7|494.48|490.48|494.72|490.72|494.48|490.48|25
1614430330000|2021-02-27 12:52:10|494.47|490.47|494.33|490.33|494.47|490.47|494.3|490.3|22
1614430340000|2021-02-27 12:52:20|494.32|490.32|494.29|490.29|494.43|490.43|494.26|490.26|26
1614430350000|2021-02-27 12:52:30|494.27|490.27|494.35|490.35|494.45|490.45|494.27|490.27|22
1614430360000|2021-02-27 12:52:40|494.36|490.36|494.52|490.52|494.52|490.52|494.35|490.35|25
1614430370000|2021-02-27 12:52:50|494.51|490.51|494.47|490.47|494.61|490.61|494.46|490.46|23
1614430380000|2021-02-27 12:53:00|494.46|490.46|494.28|490.28|494.49|490.49|494.27|490.27|23
1614430390000|2021-02-27 12:53:10|494.3|490.3|494.16|490.16|494.3|490.3|494.15|490.15|16
1614430400000|2021-02-27 12:53:20|494.17|490.17|494.25|490.25|494.42|490.42|494.17|490.17|26
1614430410000|2021-02-27 12:53:30|494.28|490.28|494.54|490.54|494.54|490.54|494.28|490.28|25
1614430420000|2021-02-27 12:53:40|494.57|490.57|494.6|490.6|494.73|490.73|494.54|490.54|23
1614430430000|2021-02-27 12:53:50|494.59|490.59|494.32|490.32|494.59|490.59|494.32|490.32|27
1614430440000|2021-02-27 12:54:00|494.28|490.28|494.18|490.18|494.28|490.28|494.17|490.17|30
1614430450000|2021-02-27 12:54:10|494.17|490.17|494.17|490.17|494.23|490.23|494.16|490.16|21
1614430460000|2021-02-27 12:54:20|494.18|490.18|494.28|490.28|494.4|490.4|494.18|490.18|24
1614430470000|2021-02-27 12:54:30|494.27|490.27|494.28|490.28|494.29|490.29|494.2|490.2|26
1614430480000|2021-02-27 12:54:40|494.29|490.29|494.35|490.35|494.5|490.5|494.29|490.29|27
1614430490000|2021-02-27 12:54:50|494.34|490.34|494.53|490.53|494.53|490.53|494.34|490.34|27
1614430500000|2021-02-27 12:55:00|494.55|490.55|494.18|490.18|494.55|490.55|494.18|490.18|28
1614430510000|2021-02-27 12:55:10|494.2|490.2|494.23|490.23|494.24|490.24|494.19|490.19|23
1614430520000|2021-02-27 12:55:20|494.24|490.24|494.19|490.19|494.24|490.24|494|490|24
1614430530000|2021-02-27 12:55:30|494.17|490.17|493.94|489.94|494.17|490.17|493.94|489.94|23
1614430540000|2021-02-27 12:55:40|493.98|489.98|494.06|490.06|494.21|490.21|493.94|489.94|26
1614430550000|2021-02-27 12:55:50|494.05|490.05|494.33|490.33|494.39|490.39|494.04|490.04|28
1614430560000|2021-02-27 12:56:00|494.32|490.32|494.47|490.47|494.7|490.7|494.26|490.26|33
1614430570000|2021-02-27 12:56:10|494.46|490.46|494.57|490.57|494.62|490.62|494.1|490.1|34
1614430580000|2021-02-27 12:56:20|494.55|490.55|494.24|490.24|494.57|490.57|494.23|490.23|29
1614430590000|2021-02-27 12:56:30|494.23|490.23|494.14|490.14|494.24|490.24|494.14|490.14|24
1614430600000|2021-02-27 12:56:40|494.15|490.15|494.6|490.6|494.64|490.64|494.15|490.15|36
1614430610000|2021-02-27 12:56:50|494.57|490.57|494.47|490.47|494.62|490.62|494.46|490.46|27
1614430620000|2021-02-27 12:57:00|494.48|490.48|494.33|490.33|494.48|490.48|494.31|490.31|29
1614430630000|2021-02-27 12:57:10|494.34|490.34|494.34|490.34|494.37|490.37|494.27|490.27|31
1614430640000|2021-02-27 12:57:20|494.33|490.33|494.5|490.5|494.53|490.53|494.33|490.33|28
1614430650000|2021-02-27 12:57:30|494.58|490.58|494.61|490.61|494.61|490.61|494.5|490.5|20
1614430660000|2021-02-27 12:57:40|494.62|490.62|494.93|490.93|494.93|490.93|494.56|490.56|31
1614430670000|2021-02-27 12:57:50|494.94|490.94|494.89|490.89|495.01|491.01|494.75|490.75|26
1614430680000|2021-02-27 12:58:00|494.91|490.91|494.97|490.97|495.06|491.06|494.91|490.91|32
1614430690000|2021-02-27 12:58:10|494.98|490.98|494.95|490.95|495.02|491.02|494.95|490.95|22
1614430700000|2021-02-27 12:58:20|494.94|490.94|495.11|491.11|495.11|491.11|494.89|490.89|20
1614430710000|2021-02-27 12:58:30|495.12|491.12|495.23|491.23|495.28|491.28|495.12|491.12|19
1614430720000|2021-02-27 12:58:40|495.22|491.22|495.45|491.45|495.46|491.46|495.22|491.22|18
1614430730000|2021-02-27 12:58:50|495.46|491.46|495.75|491.75|495.79|491.79|495.45|491.45|22
1614430740000|2021-02-27 12:59:00|495.7|491.7|495.91|491.91|495.94|491.94|495.59|491.59|26
1614430750000|2021-02-27 12:59:10|495.95|491.95|496.06|492.06|496.06|492.06|495.91|491.91|22
1614430760000|2021-02-27 12:59:20|496.07|492.07|495.91|491.91|496.07|492.07|495.8|491.8|26
1614430770000|2021-02-27 12:59:30|495.92|491.92|495.85|491.85|495.95|491.95|495.84|491.84|22
1614430780000|2021-02-27 12:59:40|495.84|491.84|496|492|496.01|492.01|495.84|491.84|18
1614430790000|2021-02-27 12:59:50|495.99|491.99|496.12|492.12|496.2|492.2|495.99|491.99|25
1614430800000|2021-02-27 13:00:00|496.13|492.13|496.56|492.56|496.56|492.56|496.13|492.13|22
1614430810000|2021-02-27 13:00:10|496.52|492.52|496.63|492.63|496.63|492.63|496.28|492.28|30
1614430820000|2021-02-27 13:00:20|496.65|492.65|496.58|492.58|496.66|492.66|496.47|492.47|25
1614430830000|2021-02-27 13:00:30|496.59|492.59|497.03|493.03|497.03|493.03|496.59|492.59|27
1614430840000|2021-02-27 13:00:40|497.06|493.06|497.07|493.07|497.1|493.1|496.97|492.97|24
1614430850000|2021-02-27 13:00:50|497.09|493.09|496.79|492.79|497.1|493.1|496.73|492.73|28
1614430860000|2021-02-27 13:01:00|496.8|492.8|496.28|492.28|496.8|492.8|496.26|492.26|29
1614430870000|2021-02-27 13:01:10|496.27|492.27|495.65|491.65|496.27|492.27|495.63|491.63|30
1614430880000|2021-02-27 13:01:20|495.67|491.67|495.45|491.45|495.67|491.67|495.44|491.44|20
1614430890000|2021-02-27 13:01:30|495.47|491.47|495.24|491.24|495.5|491.5|495.24|491.24|22
1614430900000|2021-02-27 13:01:40|494.69|490.69|494.94|490.94|495.09|491.09|494.61|490.61|27
1614430910000|2021-02-27 13:01:50|494.92|490.92|495.06|491.06|495.15|491.15|494.86|490.86|32
1614430920000|2021-02-27 13:02:00|495.08|491.08|495.33|491.33|495.48|491.48|495.08|491.08|28
1614430930000|2021-02-27 13:02:10|495.3|491.3|495.53|491.53|495.53|491.53|495.24|491.24|25
1614430940000|2021-02-27 13:02:20|495.54|491.54|496.12|492.12|496.17|492.17|495.52|491.52|32
1614430950000|2021-02-27 13:02:30|496.18|492.18|495.95|491.95|496.4|492.4|495.93|491.93|34
1614430960000|2021-02-27 13:02:40|495.92|491.92|495.73|491.73|496.04|492.04|495.71|491.71|30
1614430970000|2021-02-27 13:02:50|495.65|491.65|495.76|491.76|495.79|491.79|495.64|491.64|21
1614430980000|2021-02-27 13:03:00|495.75|491.75|495.31|491.31|495.75|491.75|495.3|491.3|30
1614430990000|2021-02-27 13:03:10|495.28|491.28|495.13|491.13|495.28|491.28|494.86|490.86|31
1614431000000|2021-02-27 13:03:20|495.14|491.14|495.56|491.56|495.63|491.63|495.11|491.11|30
1614431010000|2021-02-27 13:03:30|495.52|491.52|495.57|491.57|495.7|491.7|495.51|491.51|29
1614431020000|2021-02-27 13:03:40|495.56|491.56|495.43|491.43|495.56|491.56|495.4|491.4|26
1614431030000|2021-02-27 13:03:50|495.42|491.42|495.66|491.66|495.66|491.66|495.4|491.4|32
1614431040000|2021-02-27 13:04:00|495.75|491.75|495.92|491.92|496|492|495.75|491.75|24
1614431050000|2021-02-27 13:04:10|495.91|491.91|495.73|491.73|495.91|491.91|495.73|491.73|21
1614431060000|2021-02-27 13:04:20|495.75|491.75|495.69|491.69|495.75|491.75|495.69|491.69|23
1614431070000|2021-02-27 13:04:30|495.64|491.64|495.67|491.67|495.67|491.67|495.59|491.59|11
1614431080000|2021-02-27 13:04:40|495.68|491.68|495.86|491.86|495.86|491.86|495.66|491.66|19
1614431090000|2021-02-27 13:04:50|495.87|491.87|495.75|491.75|495.92|491.92|495.75|491.75|19
1614431100000|2021-02-27 13:05:00|495.77|491.77|495.97|491.97|496.08|492.08|495.74|491.74|25
1614431110000|2021-02-27 13:05:10|495.95|491.95|495.93|491.93|495.96|491.96|495.85|491.85|26
1614431120000|2021-02-27 13:05:20|495.87|491.87|496.06|492.06|496.12|492.12|495.86|491.86|23
1614431130000|2021-02-27 13:05:30|496.07|492.07|496.23|492.23|496.31|492.31|496.02|492.02|23
1614431140000|2021-02-27 13:05:40|496.15|492.15|496.16|492.16|496.23|492.23|495.98|491.98|25
1614431150000|2021-02-27 13:05:50|496.17|492.17|496.61|492.61|496.61|492.61|496.17|492.17|28
1614431160000|2021-02-27 13:06:00|496.63|492.63|496.68|492.68|496.88|492.88|496.62|492.62|31
1614431170000|2021-02-27 13:06:10|496.7|492.7|496.35|492.35|496.72|492.72|496.35|492.35|30
1614431180000|2021-02-27 13:06:20|496.36|492.36|496.66|492.66|496.66|492.66|496.34|492.34|32
1614431190000|2021-02-27 13:06:30|496.62|492.62|496.78|492.78|496.83|492.83|496.59|492.59|26
1614431200000|2021-02-27 13:06:40|496.77|492.77|496.9|492.9|496.95|492.95|496.72|492.72|29
1614431210000|2021-02-27 13:06:50|496.91|492.91|497.2|493.2|497.22|493.22|496.88|492.88|26
1614431220000|2021-02-27 13:07:00|497.19|493.19|497.17|493.17|497.23|493.23|497.15|493.15|24
1614431230000|2021-02-27 13:07:10|497.19|493.19|497.33|493.33|497.34|493.34|497.19|493.19|22
1614431240000|2021-02-27 13:07:20|497.32|493.32|497.52|493.52|497.55|493.55|497.32|493.32|20
1614431250000|2021-02-27 13:07:30|497.51|493.51|497.51|493.51|497.61|493.61|497.51|493.51|21
1614431260000|2021-02-27 13:07:40|497.44|493.44|496.95|492.95|497.45|493.45|496.95|492.95|27
1614431270000|2021-02-27 13:07:50|497.03|493.03|496.9|492.9|497.03|493.03|496.59|492.59|34
1614431280000|2021-02-27 13:08:00|496.91|492.91|496.9|492.9|497.09|493.09|496.87|492.87|28
1614431290000|2021-02-27 13:08:10|496.94|492.94|497.17|493.17|497.17|493.17|496.89|492.89|31
1614431300000|2021-02-27 13:08:20|497.26|493.26|497.42|493.42|497.44|493.44|497.16|493.16|32
1614431310000|2021-02-27 13:08:30|497.44|493.44|497.65|493.65|497.65|493.65|497.38|493.38|25
1614431320000|2021-02-27 13:08:40|497.63|493.63|497.6|493.6|497.63|493.63|497.52|493.52|23
1614431330000|2021-02-27 13:08:50|497.62|493.62|497.41|493.41|497.62|493.62|497.39|493.39|23
1614431340000|2021-02-27 13:09:00|497.42|493.42|497.61|493.61|497.65|493.65|497.42|493.42|27
1614431350000|2021-02-27 13:09:10|497.71|493.71|497.64|493.64|497.71|493.71|497.6|493.6|19
1614431360000|2021-02-27 13:09:20|497.66|493.66|497.73|493.73|497.73|493.73|497.63|493.63|11
1614431370000|2021-02-27 13:09:30|497.74|493.74|497.8|493.8|497.83|493.83|497.73|493.73|20
1614431380000|2021-02-27 13:09:40|497.79|493.79|497.92|493.92|497.92|493.92|497.74|493.74|15
1614431390000|2021-02-27 13:09:50|497.93|493.93|497.96|493.96|497.96|493.96|497.87|493.87|17
1614431400000|2021-02-27 13:10:00|497.95|493.95|497.99|493.99|497.99|493.99|497.83|493.83|22
1614431410000|2021-02-27 13:10:10|497.91|493.91|498.16|494.16|498.19|494.19|497.91|493.91|24
1614431420000|2021-02-27 13:10:20|498.24|494.24|497.56|493.56|498.28|494.28|497.52|493.52|30
1614431430000|2021-02-27 13:10:30|497.49|493.49|497.62|493.62|497.82|493.82|497.49|493.49|29
1614431440000|2021-02-27 13:10:40|497.6|493.6|497.59|493.59|497.63|493.63|497.57|493.57|19
1614431450000|2021-02-27 13:10:50|497.57|493.57|497.64|493.64|497.7|493.7|497.56|493.56|26
1614431460000|2021-02-27 13:11:00|497.66|493.66|497.63|493.63|497.74|493.74|497.44|493.44|28
1614431470000|2021-02-27 13:11:10|497.62|493.62|497.45|493.45|497.62|493.62|497.28|493.28|28
1614431480000|2021-02-27 13:11:20|497.5|493.5|496.72|492.72|497.51|493.51|496.67|492.67|26
1614431490000|2021-02-27 13:11:30|496.71|492.71|496.7|492.7|496.71|492.71|496.64|492.64|24
1614431500000|2021-02-27 13:11:40|496.68|492.68|496.8|492.8|496.91|492.91|496.67|492.67|29
1614431510000|2021-02-27 13:11:50|496.81|492.81|496.92|492.92|496.92|492.92|496.72|492.72|19
1614431520000|2021-02-27 13:12:00|496.94|492.94|497.82|493.82|497.87|493.87|496.93|492.93|35
1614431530000|2021-02-27 13:12:10|497.86|493.86|497.85|493.85|497.86|493.86|497.64|493.64|25
1614431540000|2021-02-27 13:12:20|497.83|493.83|497.92|493.92|498|494|497.82|493.82|32
1614431550000|2021-02-27 13:12:30|497.93|493.93|497.65|493.65|497.95|493.95|497.6|493.6|29
1614431560000|2021-02-27 13:12:40|497.66|493.66|497.99|493.99|498|494|497.66|493.66|25
1614431570000|2021-02-27 13:12:50|498|494|497.83|493.83|498.07|494.07|497.83|493.83|29
1614431580000|2021-02-27 13:13:00|497.73|493.73|497.85|493.85|497.96|493.96|497.62|493.62|33
1614431590000|2021-02-27 13:13:10|497.83|493.83|498.22|494.22|498.22|494.22|497.82|493.82|27
1614431600000|2021-02-27 13:13:20|498.19|494.19|498|494|498.26|494.26|497.98|493.98|31
1614431610000|2021-02-27 13:13:30|497.99|493.99|497.72|493.72|497.99|493.99|497.68|493.68|15
1614431620000|2021-02-27 13:13:40|497.71|493.71|497.83|493.83|497.88|493.88|497.67|493.67|20
1614431630000|2021-02-27 13:13:50|497.82|493.82|498.02|494.02|498.04|494.04|497.82|493.82|20
1614431640000|2021-02-27 13:14:00|498.03|494.03|498.25|494.25|498.32|494.32|498.02|494.02|25
1614431650000|2021-02-27 13:14:10|498.19|494.19|498.09|494.09|498.33|494.33|498.09|494.09|31
1614431660000|2021-02-27 13:14:20|498.08|494.08|497.66|493.66|498.08|494.08|497.66|493.66|27
1614431670000|2021-02-27 13:14:30|497.53|493.53|497.83|493.83|497.95|493.95|497.42|493.42|34
1614431680000|2021-02-27 13:14:40|497.84|493.84|497.59|493.59|497.86|493.86|497.58|493.58|27
1614431690000|2021-02-27 13:14:50|497.6|493.6|497.51|493.51|497.63|493.63|497.51|493.51|24
1614431700000|2021-02-27 13:15:00|497.45|493.45|497.73|493.73|497.73|493.73|497.29|493.29|27
1614431710000|2021-02-27 13:15:10|497.81|493.81|497.87|493.87|497.9|493.9|497.66|493.66|26
1614431720000|2021-02-27 13:15:20|497.88|493.88|498.2|494.2|498.31|494.31|497.88|493.88|20
1614431730000|2021-02-27 13:15:30|498.19|494.19|498.58|494.58|498.64|494.64|497.87|493.87|25
1614431740000|2021-02-27 13:15:40|498.55|494.55|498.87|494.87|498.89|494.89|498.54|494.54|25
1614431750000|2021-02-27 13:15:50|498.81|494.81|498.81|494.81|498.98|494.98|498.72|494.72|30
1614431760000|2021-02-27 13:16:00|498.79|494.79|498.32|494.32|498.83|494.83|498.32|494.32|25
1614431770000|2021-02-27 13:16:10|498.3|494.3|498.57|494.57|498.57|494.57|498.21|494.21|23
1614431780000|2021-02-27 13:16:20|498.53|494.53|498.37|494.37|498.53|494.53|498.33|494.33|26
1614431790000|2021-02-27 13:16:30|498.38|494.38|498.14|494.14|498.38|494.38|498.13|494.13|21
1614431800000|2021-02-27 13:16:40|498.12|494.12|497.94|493.94|498.12|494.12|497.93|493.93|15
1614431810000|2021-02-27 13:16:50|497.93|493.93|497.98|493.98|498.12|494.12|497.93|493.93|18
1614431820000|2021-02-27 13:17:00|497.97|493.97|497.69|493.69|497.97|493.97|497.62|493.62|28
1614431830000|2021-02-27 13:17:10|497.68|493.68|497.47|493.47|497.68|493.68|497.45|493.45|23
1614431840000|2021-02-27 13:17:20|497.51|493.51|497.72|493.72|497.72|493.72|497.49|493.49|25
1614431850000|2021-02-27 13:17:30|497.73|493.73|497.94|493.94|497.99|493.99|497.73|493.73|31
1614431860000|2021-02-27 13:17:40|497.95|493.95|498.27|494.27|498.31|494.31|497.93|493.93|23
1614431870000|2021-02-27 13:17:50|498.31|494.31|498.28|494.28|498.32|494.32|497.89|493.89|30
1614431880000|2021-02-27 13:18:00|498.29|494.29|498.33|494.33|498.34|494.34|498.01|494.01|25
1614431890000|2021-02-27 13:18:10|498.32|494.32|498.15|494.15|498.33|494.33|498.12|494.12|19
1614431900000|2021-02-27 13:18:20|498.09|494.09|498.11|494.11|498.19|494.19|498.07|494.07|26
1614431910000|2021-02-27 13:18:30|498.07|494.07|498.1|494.1|498.12|494.12|498.05|494.05|26
1614431920000|2021-02-27 13:18:40|498.09|494.09|498.18|494.18|498.33|494.33|498.09|494.09|25
1614431930000|2021-02-27 13:18:50|498.19|494.19|498.25|494.25|498.25|494.25|498.13|494.13|20
1614431940000|2021-02-27 13:19:00|498.23|494.23|498.35|494.35|498.49|494.49|498.2|494.2|23
1614431950000|2021-02-27 13:19:10|498.34|494.34|498.25|494.25|498.42|494.42|498.2|494.2|28
1614431960000|2021-02-27 13:19:20|498.26|494.26|498.32|494.32|498.32|494.32|498.2|494.2|13
1614431970000|2021-02-27 13:19:30|498.33|494.33|498.31|494.31|498.34|494.34|498.28|494.28|10
1614431980000|2021-02-27 13:19:40|498.32|494.32|498.17|494.17|498.42|494.42|498.17|494.17|23
1614431990000|2021-02-27 13:19:50|498.03|494.03|498|494|498.06|494.06|497.98|493.98|30
1614432000000|2021-02-27 13:20:00|497.99|493.99|497.97|493.97|498.01|494.01|497.96|493.96|15
1614432010000|2021-02-27 13:20:10|497.98|493.98|498.06|494.06|498.16|494.16|497.97|493.97|20
1614432020000|2021-02-27 13:20:20|498.07|494.07|498.14|494.14|498.28|494.28|497.91|493.91|27
1614432030000|2021-02-27 13:20:30|498.15|494.15|498.08|494.08|498.16|494.16|498.07|494.07|17
1614432040000|2021-02-27 13:20:40|498.06|494.06|498.05|494.05|498.08|494.08|498.05|494.05|14
1614432050000|2021-02-27 13:20:50|498.04|494.04|498.07|494.07|498.1|494.1|498.04|494.04|24
1614432060000|2021-02-27 13:21:00|498.06|494.06|497.76|493.76|498.06|494.06|497.75|493.75|26
1614432070000|2021-02-27 13:21:10|497.75|493.75|497.41|493.41|497.78|493.78|497.41|493.41|30
1614432080000|2021-02-27 13:21:20|497.53|493.53|497.76|493.76|497.84|493.84|497.53|493.53|28
1614432090000|2021-02-27 13:21:30|497.73|493.73|497.47|493.47|497.75|493.75|497.45|493.45|25
1614432100000|2021-02-27 13:21:40|497.49|493.49|497.43|493.43|497.54|493.54|497.38|493.38|22
1614432110000|2021-02-27 13:21:50|497.45|493.45|496.86|492.86|497.45|493.45|496.85|492.85|31
1614432120000|2021-02-27 13:22:00|496.83|492.83|496.5|492.5|496.83|492.83|496.47|492.47|30
1614432130000|2021-02-27 13:22:10|496.45|492.45|496.84|492.84|496.98|492.98|496.45|492.45|27
1614432140000|2021-02-27 13:22:20|496.86|492.86|497.17|493.17|497.23|493.23|496.72|492.72|29
1614432150000|2021-02-27 13:22:30|497.13|493.13|496.74|492.74|497.15|493.15|496.74|492.74|29
1614432160000|2021-02-27 13:22:40|496.73|492.73|496.74|492.74|496.77|492.77|496.65|492.65|19
1614432170000|2021-02-27 13:22:50|496.73|492.73|496.38|492.38|496.73|492.73|496.38|492.38|23
1614432180000|2021-02-27 13:23:00|496.33|492.33|495.99|491.99|496.33|492.33|495.97|491.97|24
1614432190000|2021-02-27 13:23:10|496|492|495.13|491.13|496|492|495.13|491.13|29
1614432200000|2021-02-27 13:23:20|495.11|491.11|495.12|491.12|495.2|491.2|495.09|491.09|27
1614432210000|2021-02-27 13:23:30|495.11|491.11|494.78|490.78|495.11|491.11|494.71|490.71|19
1614432220000|2021-02-27 13:23:40|494.79|490.79|494.79|490.79|495.01|491.01|494.79|490.79|34
1614432230000|2021-02-27 13:23:50|494.69|490.69|494.57|490.57|494.82|490.82|494.57|490.57|35
1614432240000|2021-02-27 13:24:00|494.62|490.62|495|491|495.05|491.05|494.61|490.61|34
1614432250000|2021-02-27 13:24:10|494.95|490.95|495.18|491.18|495.23|491.23|494.7|490.7|31
1614432260000|2021-02-27 13:24:20|495.23|491.23|495.27|491.27|495.49|491.49|495.19|491.19|30
1614432270000|2021-02-27 13:24:30|495.26|491.26|495.45|491.45|495.45|491.45|495.04|491.04|33
1614432280000|2021-02-27 13:24:40|495.43|491.43|495.69|491.69|495.84|491.84|495.34|491.34|30
1614432290000|2021-02-27 13:24:50|495.68|491.68|495.22|491.22|495.68|491.68|495.22|491.22|28
1614432300000|2021-02-27 13:25:00|495.21|491.21|495.06|491.06|495.22|491.22|494.96|490.96|27
1614432310000|2021-02-27 13:25:10|495.07|491.07|494.46|490.46|495.07|491.07|494.46|490.46|34
1614432320000|2021-02-27 13:25:20|494.47|490.47|494.65|490.65|494.66|490.66|494.34|490.34|25
1614432330000|2021-02-27 13:25:30|494.64|490.64|494.32|490.32|494.65|490.65|494.19|490.19|24
1614432340000|2021-02-27 13:25:40|494.29|490.29|494.07|490.07|494.32|490.32|493.94|489.94|27
1614432350000|2021-02-27 13:25:50|494.08|490.08|493.75|489.75|494.09|490.09|493.75|489.75|25
1614432360000|2021-02-27 13:26:00|493.72|489.72|493.88|489.88|494.1|490.1|493.67|489.67|30
1614432370000|2021-02-27 13:26:10|493.89|489.89|493.93|489.93|494.01|490.01|493.74|489.74|28
1614432380000|2021-02-27 13:26:20|493.92|489.92|493.79|489.79|493.97|489.97|493.67|489.67|28
1614432390000|2021-02-27 13:26:30|493.74|489.74|493.97|489.97|494.09|490.09|493.71|489.71|32
1614432400000|2021-02-27 13:26:40|493.99|489.99|494.54|490.54|494.55|490.55|493.98|489.98|27
1614432410000|2021-02-27 13:26:50|494.55|490.55|495.11|491.11|495.11|491.11|494.55|490.55|21
1614432420000|2021-02-27 13:27:00|495.16|491.16|494.97|490.97|495.27|491.27|494.91|490.91|27
1614432430000|2021-02-27 13:27:10|494.94|490.94|495.22|491.22|495.22|491.22|494.85|490.85|27
1614432440000|2021-02-27 13:27:20|495.28|491.28|495.42|491.42|495.44|491.44|495.28|491.28|28
1614432450000|2021-02-27 13:27:30|495.43|491.43|495.72|491.72|495.72|491.72|495.41|491.41|28
1614432460000|2021-02-27 13:27:40|495.69|491.69|495.76|491.76|495.77|491.77|495.66|491.66|27
1614432470000|2021-02-27 13:27:50|495.72|491.72|496.06|492.06|496.22|492.22|495.72|491.72|30
1614432480000|2021-02-27 13:28:00|496.08|492.08|495.73|491.73|496.26|492.26|495.69|491.69|32
1614432490000|2021-02-27 13:28:10|495.7|491.7|495.1|491.1|495.7|491.7|495.03|491.03|26
1614432500000|2021-02-27 13:28:20|495.12|491.12|495.49|491.49|495.57|491.57|495.12|491.12|29
1614432510000|2021-02-27 13:28:30|495.5|491.5|495.97|491.97|495.97|491.97|495.5|491.5|33
1614432520000|2021-02-27 13:28:40|495.95|491.95|496|492|496.15|492.15|495.95|491.95|24
1614432530000|2021-02-27 13:28:50|495.98|491.98|496.2|492.2|496.22|492.22|495.97|491.97|28
1614432540000|2021-02-27 13:29:00|496.21|492.21|496.14|492.14|496.33|492.33|496.07|492.07|27
1614432550000|2021-02-27 13:29:10|496.13|492.13|496.21|492.21|496.22|492.22|495.99|491.99|24
1614432560000|2021-02-27 13:29:20|496.22|492.22|496.56|492.56|496.56|492.56|496.2|492.2|21
1614432570000|2021-02-27 13:29:30|496.61|492.61|497.12|493.12|497.17|493.17|496.54|492.54|29
1614432580000|2021-02-27 13:29:40|497.24|493.24|497.64|493.64|497.87|493.87|497.22|493.22|33
1614432590000|2021-02-27 13:29:50|497.65|493.65|498.17|494.17|498.34|494.34|497.65|493.65|30
1614432600000|2021-02-27 13:30:00|498.33|494.33|498.44|494.44|498.52|494.52|498.15|494.15|35
1614432610000|2021-02-27 13:30:10|498.6|494.6|498.12|494.12|498.64|494.64|498.12|494.12|21
1614432620000|2021-02-27 13:30:20|498.05|494.05|497.61|493.61|498.05|494.05|497.61|493.61|31
1614432630000|2021-02-27 13:30:30|497.59|493.59|497.51|493.51|497.59|493.59|497.32|493.32|32
1614432640000|2021-02-27 13:30:40|497.57|493.57|497.36|493.36|497.92|493.92|497.36|493.36|37
1614432650000|2021-02-27 13:30:50|497.3|493.3|496.5|492.5|497.3|493.3|496.46|492.46|32
1614432660000|2021-02-27 13:31:00|496.57|492.57|496.83|492.83|496.94|492.94|496.51|492.51|33
1614432670000|2021-02-27 13:31:10|496.82|492.82|496.42|492.42|496.83|492.83|496.42|492.42|24
1614432680000|2021-02-27 13:31:20|496.41|492.41|496|492|496.51|492.51|495.96|491.96|29
1614432690000|2021-02-27 13:31:30|495.99|491.99|495.96|491.96|496.05|492.05|495.77|491.77|23
1614432700000|2021-02-27 13:31:40|495.98|491.98|494.87|490.87|495.99|491.99|494.83|490.83|29
1614432710000|2021-02-27 13:31:50|494.86|490.86|495.37|491.37|495.37|491.37|494.84|490.84|36
1614432720000|2021-02-27 13:32:00|495.34|491.34|495.56|491.56|495.63|491.63|495.08|491.08|29
1614432730000|2021-02-27 13:32:10|495.55|491.55|495.82|491.82|495.82|491.82|495.51|491.51|33
1614432740000|2021-02-27 13:32:20|495.8|491.8|495.41|491.41|495.8|491.8|495.4|491.4|34
1614432750000|2021-02-27 13:32:30|495.43|491.43|495.58|491.58|495.77|491.77|495.43|491.43|31
1614432760000|2021-02-27 13:32:40|495.52|491.52|495.7|491.7|495.73|491.73|495.3|491.3|31
1614432770000|2021-02-27 13:32:50|495.66|491.66|495.57|491.57|495.66|491.66|495.45|491.45|25
1614432780000|2021-02-27 13:33:00|495.56|491.56|495.47|491.47|495.68|491.68|495.45|491.45|27
1614432790000|2021-02-27 13:33:10|495.48|491.48|495.44|491.44|495.55|491.55|495.23|491.23|30
1614432800000|2021-02-27 13:33:20|495.45|491.45|495.14|491.14|495.45|491.45|495.08|491.08|27
1614432810000|2021-02-27 13:33:30|495.13|491.13|494.99|490.99|495.16|491.16|494.87|490.87|26
1614432820000|2021-02-27 13:33:40|494.97|490.97|495.09|491.09|495.16|491.16|494.97|490.97|27
1614432830000|2021-02-27 13:33:50|495.08|491.08|495.43|491.43|495.46|491.46|495.08|491.08|22
1614432840000|2021-02-27 13:34:00|495.37|491.37|495|491|495.37|491.37|494.92|490.92|34
1614432850000|2021-02-27 13:34:10|494.99|490.99|495.23|491.23|495.27|491.27|494.98|490.98|26
1614432860000|2021-02-27 13:34:20|495.24|491.24|495.1|491.1|495.33|491.33|494.98|490.98|27
1614432870000|2021-02-27 13:34:30|495.11|491.11|495.27|491.27|495.28|491.28|495|491|20
1614432880000|2021-02-27 13:34:40|495.26|491.26|495.47|491.47|495.47|491.47|495.23|491.23|25
1614432890000|2021-02-27 13:34:50|495.51|491.51|495.73|491.73|495.73|491.73|495.37|491.37|33
1614432900000|2021-02-27 13:35:00|495.71|491.71|495.91|491.91|496.15|492.15|495.71|491.71|30
1614432910000|2021-02-27 13:35:10|495.92|491.92|495.99|491.99|496.22|492.22|495.92|491.92|26
1614432920000|2021-02-27 13:35:20|495.98|491.98|495.57|491.57|495.98|491.98|495.57|491.57|26
1614432930000|2021-02-27 13:35:30|495.58|491.58|495.92|491.92|495.99|491.99|495.36|491.36|27
1614432940000|2021-02-27 13:35:40|495.96|491.96|496.01|492.01|496.22|492.22|495.81|491.81|26
1614432950000|2021-02-27 13:35:50|496.03|492.03|496.21|492.21|496.35|492.35|495.89|491.89|28
1614432960000|2021-02-27 13:36:00|496.19|492.19|496.45|492.45|496.51|492.51|496.07|492.07|32
1614432970000|2021-02-27 13:36:10|496.43|492.43|496.26|492.26|496.6|492.6|496.16|492.16|31
1614432980000|2021-02-27 13:36:20|496.31|492.31|495.7|491.7|496.31|492.31|495.7|491.7|29
1614432990000|2021-02-27 13:36:30|495.71|491.71|496.07|492.07|496.09|492.09|495.66|491.66|37
1614433000000|2021-02-27 13:36:40|496.05|492.05|496.33|492.33|496.48|492.48|496.05|492.05|33
1614433010000|2021-02-27 13:36:50|496.32|492.32|496.12|492.12|496.33|492.33|495.97|491.97|31
1614433020000|2021-02-27 13:37:00|496.11|492.11|495.86|491.86|496.17|492.17|495.79|491.79|34
1614433030000|2021-02-27 13:37:10|495.87|491.87|495.92|491.92|495.93|491.93|495.83|491.83|18
1614433040000|2021-02-27 13:37:20|495.88|491.88|495.98|491.98|495.98|491.98|495.85|491.85|24
1614433050000|2021-02-27 13:37:30|495.99|491.99|495.86|491.86|496.09|492.09|495.85|491.85|23
1614433060000|2021-02-27 13:37:40|495.84|491.84|496.21|492.21|496.21|492.21|495.8|491.8|29
1614433070000|2021-02-27 13:37:50|496.29|492.29|496.12|492.12|496.3|492.3|496.06|492.06|30
1614433080000|2021-02-27 13:38:00|496.18|492.18|496.52|492.52|496.57|492.57|496.18|492.18|33
1614433090000|2021-02-27 13:38:10|496.54|492.54|496.42|492.42|496.63|492.63|496.4|492.4|26
1614433100000|2021-02-27 13:38:20|496.41|492.41|496.42|492.42|496.55|492.55|496.33|492.33|23
1614433110000|2021-02-27 13:38:30|496.41|492.41|496.09|492.09|496.43|492.43|496.09|492.09|24
1614433120000|2021-02-27 13:38:40|496.08|492.08|496.08|492.08|496.18|492.18|495.91|491.91|26
1614433130000|2021-02-27 13:38:50|496.09|492.09|496.11|492.11|496.12|492.12|496.08|492.08|15
1614433140000|2021-02-27 13:39:00|496.13|492.13|496.16|492.16|496.16|492.16|496.1|492.1|7
1614433150000|2021-02-27 13:39:10|496.22|492.22|496.23|492.23|496.4|492.4|496.22|492.22|24
1614433160000|2021-02-27 13:39:20|496.21|492.21|496.26|492.26|496.44|492.44|496.2|492.2|24
1614433170000|2021-02-27 13:39:30|496.25|492.25|496.15|492.15|496.35|492.35|496.15|492.15|24
1614433180000|2021-02-27 13:39:40|496.16|492.16|495.98|491.98|496.16|492.16|495.95|491.95|26
1614433190000|2021-02-27 13:39:50|495.99|491.99|496.01|492.01|496.01|492.01|495.89|491.89|21
1614433200000|2021-02-27 13:40:00|496.02|492.02|496.01|492.01|496.04|492.04|495.97|491.97|21
1614433210000|2021-02-27 13:40:10|496.02|492.02|495.67|491.67|496.02|492.02|495.65|491.65|21
1614433220000|2021-02-27 13:40:20|495.66|491.66|495.6|491.6|495.66|491.66|495.52|491.52|26
1614433230000|2021-02-27 13:40:30|495.57|491.57|495.55|491.55|495.58|491.58|495.46|491.46|23
1614433240000|2021-02-27 13:40:40|495.53|491.53|495.79|491.79|495.79|491.79|495.52|491.52|27
1614433250000|2021-02-27 13:40:50|495.78|491.78|495.98|491.98|496.02|492.02|495.76|491.76|22
1614433260000|2021-02-27 13:41:00|496|492|496.06|492.06|496.2|492.2|495.91|491.91|30
1614433270000|2021-02-27 13:41:10|496.04|492.04|495.98|491.98|496.06|492.06|495.98|491.98|22
1614433280000|2021-02-27 13:41:20|495.99|491.99|496.08|492.08|496.09|492.09|495.98|491.98|21
1614433290000|2021-02-27 13:41:30|496.09|492.09|496|492|496.12|492.12|495.99|491.99|26
1614433300000|2021-02-27 13:41:40|496.02|492.02|495.99|491.99|496.02|492.02|495.99|491.99|19
1614433310000|2021-02-27 13:41:50|495.93|491.93|495.43|491.43|495.93|491.93|495.43|491.43|26
1614433320000|2021-02-27 13:42:00|495.41|491.41|495.27|491.27|495.46|491.46|495.23|491.23|23
1614433330000|2021-02-27 13:42:10|495.28|491.28|495.51|491.51|495.54|491.54|495.23|491.23|23
1614433340000|2021-02-27 13:42:20|495.46|491.46|495.14|491.14|495.46|491.46|495.14|491.14|23
1614433350000|2021-02-27 13:42:30|495.15|491.15|495.02|491.02|495.16|491.16|494.99|490.99|16
1614433360000|2021-02-27 13:42:40|495.03|491.03|495.07|491.07|495.07|491.07|495.03|491.03|4
1614433370000|2021-02-27 13:42:50|495.08|491.08|495.11|491.11|495.11|491.11|495.08|491.08|6
1614433380000|2021-02-27 13:43:00|495.08|491.08|495.54|491.54|495.54|491.54|495.06|491.06|24
1614433390000|2021-02-27 13:43:10|495.52|491.52|495.74|491.74|495.76|491.76|495.52|491.52|16
1614433400000|2021-02-27 13:43:20|495.76|491.76|495.88|491.88|495.91|491.91|495.69|491.69|15
1614433410000|2021-02-27 13:43:30|495.96|491.96|495.8|491.8|496.06|492.06|495.75|491.75|20
1614433420000|2021-02-27 13:43:40|495.81|491.81|495.98|491.98|496.02|492.02|495.81|491.81|16
1614433430000|2021-02-27 13:43:50|496.04|492.04|495.75|491.75|496.19|492.19|495.66|491.66|33
1614433440000|2021-02-27 13:44:00|495.76|491.76|495.66|491.66|495.77|491.77|495.57|491.57|17
1614433450000|2021-02-27 13:44:10|495.68|491.68|495.51|491.51|495.84|491.84|495.48|491.48|27
1614433460000|2021-02-27 13:44:20|495.53|491.53|495.65|491.65|495.81|491.81|495.53|491.53|28
1614433470000|2021-02-27 13:44:30|495.66|491.66|495.53|491.53|495.66|491.66|495.51|491.51|24
1614433480000|2021-02-27 13:44:40|495.52|491.52|495.31|491.31|495.53|491.53|495.31|491.31|22
1614433490000|2021-02-27 13:44:50|495.3|491.3|495.34|491.34|495.39|491.39|495.27|491.27|24
1614433500000|2021-02-27 13:45:00|495.31|491.31|495.18|491.18|495.34|491.34|495.07|491.07|23
1614433510000|2021-02-27 13:45:10|495.16|491.16|495.3|491.3|495.46|491.46|495.15|491.15|23
1614433520000|2021-02-27 13:45:20|495.35|491.35|495.69|491.69|495.73|491.73|495.35|491.35|21
1614433530000|2021-02-27 13:45:30|495.66|491.66|495.67|491.67|495.78|491.78|495.64|491.64|18
1614433540000|2021-02-27 13:45:40|495.66|491.66|495.76|491.76|495.8|491.8|495.61|491.61|20
1614433550000|2021-02-27 13:45:50|495.77|491.77|495.77|491.77|495.8|491.8|495.71|491.71|23
1614433560000|2021-02-27 13:46:00|495.74|491.74|495.89|491.89|495.92|491.92|495.73|491.73|16
1614433570000|2021-02-27 13:46:10|495.91|491.91|496.24|492.24|496.24|492.24|495.82|491.82|19
1614433580000|2021-02-27 13:46:20|496.23|492.23|496.66|492.66|496.66|492.66|496.23|492.23|29
1614433590000|2021-02-27 13:46:30|496.74|492.74|496.78|492.78|496.9|492.9|496.72|492.72|29
1614433600000|2021-02-27 13:46:40|496.77|492.77|496.47|492.47|496.77|492.77|496.44|492.44|28
1614433610000|2021-02-27 13:46:50|496.48|492.48|496.66|492.66|496.66|492.66|496.45|492.45|20
1614433620000|2021-02-27 13:47:00|496.65|492.65|496.92|492.92|496.99|492.99|496.65|492.65|20
1614433630000|2021-02-27 13:47:10|496.86|492.86|496.73|492.73|496.88|492.88|496.73|492.73|31
1614433640000|2021-02-27 13:47:20|496.71|492.71|496.6|492.6|496.73|492.73|496.52|492.52|26
1614433650000|2021-02-27 13:47:30|496.59|492.59|496.36|492.36|496.61|492.61|496.35|492.35|23
1614433660000|2021-02-27 13:47:40|496.35|492.35|496.03|492.03|496.36|492.36|496.03|492.03|28
1614433670000|2021-02-27 13:47:50|496.04|492.04|495.95|491.95|496.13|492.13|495.88|491.88|27
1614433680000|2021-02-27 13:48:00|495.96|491.96|496.31|492.31|496.33|492.33|495.95|491.95|28
1614433690000|2021-02-27 13:48:10|496.27|492.27|496.17|492.17|496.31|492.31|496.16|492.16|21
1614433700000|2021-02-27 13:48:20|496.16|492.16|496.05|492.05|496.16|492.16|496.02|492.02|19
1614433710000|2021-02-27 13:48:30|496.06|492.06|496.14|492.14|496.19|492.19|496.05|492.05|15
1614433720000|2021-02-27 13:48:40|496.13|492.13|496.03|492.03|496.13|492.13|496.03|492.03|17
1614433730000|2021-02-27 13:48:50|496.02|492.02|495.97|491.97|496.02|492.02|495.9|491.9|15
1614433740000|2021-02-27 13:49:00|495.98|491.98|496.21|492.21|496.21|492.21|495.98|491.98|18
1614433750000|2021-02-27 13:49:10|496.22|492.22|496.26|492.26|496.26|492.26|496.22|492.22|9
1614433760000|2021-02-27 13:49:20|496.32|492.32|496.18|492.18|496.37|492.37|496.18|492.18|19
1614433770000|2021-02-27 13:49:30|496.19|492.19|496.14|492.14|496.26|492.26|496.12|492.12|11
1614433780000|2021-02-27 13:49:40|496.13|492.13|496.34|492.34|496.35|492.35|496.1|492.1|24
1614433790000|2021-02-27 13:49:50|496.35|492.35|496.1|492.1|496.35|492.35|496.1|492.1|18
1614433800000|2021-02-27 13:50:00|496.04|492.04|496.11|492.11|496.19|492.19|496.04|492.04|18
1614433810000|2021-02-27 13:50:10|496.1|492.1|496.08|492.08|496.12|492.12|496.08|492.08|15
1614433820000|2021-02-27 13:50:20|496.13|492.13|496.14|492.14|496.15|492.15|496.13|492.13|3
1614433830000|2021-02-27 13:50:30|496.15|492.15|496.25|492.25|496.26|492.26|496.09|492.09|17
1614433840000|2021-02-27 13:50:40|496.26|492.26|496.06|492.06|496.26|492.26|496.06|492.06|8
1614433850000|2021-02-27 13:50:50|496.05|492.05|495.99|491.99|496.07|492.07|495.97|491.97|25
1614433860000|2021-02-27 13:51:00|495.98|491.98|496.03|492.03|496.04|492.04|495.95|491.95|13
1614433870000|2021-02-27 13:51:10|496.04|492.04|496.18|492.18|496.25|492.25|496.04|492.04|21
1614433880000|2021-02-27 13:51:20|496.13|492.13|495.8|491.8|496.15|492.15|495.75|491.75|35
1614433890000|2021-02-27 13:51:30|495.74|491.74|495.86|491.86|495.96|491.96|495.72|491.72|27
1614433900000|2021-02-27 13:51:40|495.82|491.82|495.38|491.38|495.82|491.82|495.37|491.37|29
1614433910000|2021-02-27 13:51:50|495.39|491.39|495.07|491.07|495.4|491.4|495.02|491.02|33
1614433920000|2021-02-27 13:52:00|495.08|491.08|495.16|491.16|495.19|491.19|495.07|491.07|24
1614433930000|2021-02-27 13:52:10|495.17|491.17|495.18|491.18|495.46|491.46|494.98|490.98|26
1614433940000|2021-02-27 13:52:20|495.23|491.23|495.19|491.19|495.33|491.33|495.15|491.15|23
1614433950000|2021-02-27 13:52:30|495.2|491.2|495.2|491.2|495.27|491.27|495.18|491.18|22
1614433960000|2021-02-27 13:52:40|495.22|491.22|495.1|491.1|495.23|491.23|495.01|491.01|23
1614433970000|2021-02-27 13:52:50|495.07|491.07|495.13|491.13|495.19|491.19|495.06|491.06|20
1614433980000|2021-02-27 13:53:00|495.14|491.14|495.31|491.31|495.37|491.37|495.13|491.13|15
1614433990000|2021-02-27 13:53:10|495.35|491.35|495.32|491.32|495.41|491.41|495.31|491.31|17
1614434000000|2021-02-27 13:53:20|495.29|491.29|495.14|491.14|495.29|491.29|495.14|491.14|23
1614434010000|2021-02-27 13:53:30|495.07|491.07|494.94|490.94|495.09|491.09|494.9|490.9|24
1614434020000|2021-02-27 13:53:40|494.93|490.93|494.68|490.68|494.93|490.93|494.61|490.61|23
1614434030000|2021-02-27 13:53:50|494.67|490.67|494.69|490.69|494.69|490.69|494.6|490.6|12
1614434040000|2021-02-27 13:54:00|494.65|490.65|494.63|490.63|494.67|490.67|494.62|490.62|13
1614434050000|2021-02-27 13:54:10|494.62|490.62|494.59|490.59|494.63|490.63|494.59|490.59|8
1614434060000|2021-02-27 13:54:20|494.6|490.6|494.69|490.69|494.7|490.7|494.59|490.59|25
1614434070000|2021-02-27 13:54:30|494.68|490.68|494.81|490.81|494.81|490.81|494.63|490.63|19
1614434080000|2021-02-27 13:54:40|494.8|490.8|494.61|490.61|494.8|490.8|494.61|490.61|23
1614434090000|2021-02-27 13:54:50|494.62|490.62|494.63|490.63|494.64|490.64|494.6|490.6|19
1614434100000|2021-02-27 13:55:00|494.62|490.62|494.16|490.16|494.62|490.62|494.16|490.16|24
1614434110000|2021-02-27 13:55:10|494.08|490.08|494.13|490.13|494.22|490.22|494.04|490.04|26
1614434120000|2021-02-27 13:55:20|494.14|490.14|494.02|490.02|494.14|490.14|493.96|489.96|20
1614434130000|2021-02-27 13:55:30|494|490|494.07|490.07|494.07|490.07|493.98|489.98|19
1614434140000|2021-02-27 13:55:40|494.06|490.06|494.19|490.19|494.19|490.19|494.03|490.03|18
1614434150000|2021-02-27 13:55:50|494.22|490.22|494.45|490.45|494.45|490.45|494.22|490.22|20
1614434160000|2021-02-27 13:56:00|494.44|490.44|494.36|490.36|494.56|490.56|494.33|490.33|21
1614434170000|2021-02-27 13:56:10|494.4|490.4|494.71|490.71|494.73|490.73|494.32|490.32|26
1614434180000|2021-02-27 13:56:20|494.69|490.69|494.68|490.68|494.74|490.74|494.64|490.64|22
1614434190000|2021-02-27 13:56:30|494.71|490.71|494.82|490.82|494.86|490.86|494.71|490.71|13
1614434200000|2021-02-27 13:56:40|494.8|490.8|494.72|490.72|494.82|490.82|494.51|490.51|16
1614434210000|2021-02-27 13:56:50|494.73|490.73|494.9|490.9|494.9|490.9|494.73|490.73|21
1614434220000|2021-02-27 13:57:00|494.89|490.89|494.67|490.67|494.9|490.9|494.63|490.63|23
1614434230000|2021-02-27 13:57:10|494.66|490.66|494.32|490.32|494.67|490.67|494.26|490.26|29
1614434240000|2021-02-27 13:57:20|494.29|490.29|494.13|490.13|494.29|490.29|494.12|490.12|23
1614434250000|2021-02-27 13:57:30|494.14|490.14|494.07|490.07|494.19|490.19|494.07|490.07|25
1614434260000|2021-02-27 13:57:40|494.08|490.08|494|490|494.14|490.14|493.99|489.99|17
1614434270000|2021-02-27 13:57:50|494.01|490.01|494.26|490.26|494.28|490.28|494.01|490.01|17
1614434280000|2021-02-27 13:58:00|494.25|490.25|494.28|490.28|494.28|490.28|494.24|490.24|5
1614434290000|2021-02-27 13:58:10|494.44|490.44|494.69|490.69|494.78|490.78|494.44|490.44|23
1614434300000|2021-02-27 13:58:20|494.71|490.71|494.74|490.74|494.74|490.74|494.46|490.46|25
1614434310000|2021-02-27 13:58:30|494.87|490.87|494.86|490.86|494.95|490.95|494.71|490.71|21
1614434320000|2021-02-27 13:58:40|494.84|490.84|494.97|490.97|494.98|490.98|494.83|490.83|24
1614434330000|2021-02-27 13:58:50|494.95|490.95|494.99|490.99|495.1|491.1|494.95|490.95|17
1614434340000|2021-02-27 13:59:00|495|491|494.93|490.93|495|491|494.93|490.93|18
1614434350000|2021-02-27 13:59:10|494.92|490.92|494.84|490.84|494.92|490.92|494.74|490.74|24
1614434360000|2021-02-27 13:59:20|494.83|490.83|494.59|490.59|494.83|490.83|494.57|490.57|22
1614434370000|2021-02-27 13:59:30|494.58|490.58|494.72|490.72|494.76|490.76|494.58|490.58|22
1614434380000|2021-02-27 13:59:40|494.71|490.71|494.53|490.53|494.71|490.71|494.53|490.53|20
1614434390000|2021-02-27 13:59:50|494.42|490.42|494.43|490.43|494.55|490.55|494.42|490.42|33
1614434400000|2021-02-27 14:00:00|494.44|490.44|494.63|490.63|494.65|490.65|494.44|490.44|23
1614434410000|2021-02-27 14:00:10|494.61|490.61|494.92|490.92|494.94|490.94|494.61|490.61|24
1614434420000|2021-02-27 14:00:20|494.9|490.9|494.89|490.89|494.95|490.95|494.84|490.84|22
1614434430000|2021-02-27 14:00:30|494.88|490.88|494.97|490.97|495.03|491.03|494.88|490.88|15
1614434440000|2021-02-27 14:00:40|495.01|491.01|495.09|491.09|495.09|491.09|495|491|10
1614434450000|2021-02-27 14:00:50|495.07|491.07|494.96|490.96|495.15|491.15|494.83|490.83|28
1614434460000|2021-02-27 14:01:00|494.99|490.99|495.07|491.07|495.09|491.09|494.96|490.96|24
1614434470000|2021-02-27 14:01:10|495.1|491.1|495.17|491.17|495.21|491.21|495.09|491.09|15
1614434480000|2021-02-27 14:01:20|495.19|491.19|495.22|491.22|495.52|491.52|495.17|491.17|28
1614434490000|2021-02-27 14:01:30|495.21|491.21|495.05|491.05|495.21|491.21|495.05|491.05|17
1614434500000|2021-02-27 14:01:40|495|491|494.97|490.97|495|491|494.84|490.84|26
1614434510000|2021-02-27 14:01:50|494.99|490.99|495.17|491.17|495.22|491.22|494.99|490.99|23
1614434520000|2021-02-27 14:02:00|495.19|491.19|495.3|491.3|495.35|491.35|495.15|491.15|26
1614434530000|2021-02-27 14:02:10|495.35|491.35|495.47|491.47|495.6|491.6|495.33|491.33|21
1614434540000|2021-02-27 14:02:20|495.46|491.46|495.67|491.67|495.85|491.85|495.41|491.41|20
1614434550000|2021-02-27 14:02:30|495.77|491.77|495.81|491.81|496.03|492.03|495.76|491.76|26
1614434560000|2021-02-27 14:02:40|495.8|491.8|495.68|491.68|495.83|491.83|495.67|491.67|23
1614434570000|2021-02-27 14:02:50|495.67|491.67|495.96|491.96|495.97|491.97|495.67|491.67|17
1614434580000|2021-02-27 14:03:00|495.97|491.97|496.08|492.08|496.15|492.15|495.97|491.97|26
1614434590000|2021-02-27 14:03:10|496.09|492.09|496.1|492.1|496.1|492.1|496.08|492.08|6
1614434600000|2021-02-27 14:03:20|496.08|492.08|496.16|492.16|496.18|492.18|496.06|492.06|16
1614434610000|2021-02-27 14:03:30|496.14|492.14|496.31|492.31|496.39|492.39|496.06|492.06|25
1614434620000|2021-02-27 14:03:40|496.33|492.33|497.23|493.23|497.23|493.23|496.3|492.3|27
1614434630000|2021-02-27 14:03:50|497.35|493.35|497.77|493.77|497.85|493.85|497.33|493.33|27
1614434640000|2021-02-27 14:04:00|497.76|493.76|497.54|493.54|497.82|493.82|497.54|493.54|26
1614434650000|2021-02-27 14:04:10|497.49|493.49|497.04|493.04|497.56|493.56|497.04|493.04|29
1614434660000|2021-02-27 14:04:20|497.02|493.02|497.69|493.69|497.7|493.7|496.99|492.99|29
1614434670000|2021-02-27 14:04:30|497.7|493.7|497.83|493.83|497.92|493.92|497.67|493.67|20
1614434680000|2021-02-27 14:04:40|497.81|493.81|497.9|493.9|497.9|493.9|497.71|493.71|27
1614434690000|2021-02-27 14:04:50|497.88|493.88|497.49|493.49|497.88|493.88|497.48|493.48|26
1614434700000|2021-02-27 14:05:00|497.46|493.46|497.02|493.02|497.51|493.51|497.02|493.02|28
1614434710000|2021-02-27 14:05:10|497.05|493.05|496.87|492.87|497.06|493.06|496.86|492.86|23
1614434720000|2021-02-27 14:05:20|496.9|492.9|496.55|492.55|496.96|492.96|496.52|492.52|27
1614434730000|2021-02-27 14:05:30|496.38|492.38|496.19|492.19|496.56|492.56|496.19|492.19|26
1614434740000|2021-02-27 14:05:40|496.14|492.14|495.6|491.6|496.15|492.15|495.59|491.59|29
1614434750000|2021-02-27 14:05:50|495.59|491.59|495.6|491.6|495.6|491.6|495.33|491.33|31
1614434760000|2021-02-27 14:06:00|495.61|491.61|495.27|491.27|495.63|491.63|495.27|491.27|23
1614434770000|2021-02-27 14:06:10|495.26|491.26|495.4|491.4|495.45|491.45|495.24|491.24|26
1614434780000|2021-02-27 14:06:20|495.37|491.37|495.34|491.34|495.37|491.37|495.25|491.25|20
1614434790000|2021-02-27 14:06:30|495.33|491.33|495.68|491.68|495.69|491.69|495.33|491.33|28
1614434800000|2021-02-27 14:06:40|495.7|491.7|495.91|491.91|495.98|491.98|495.64|491.64|28
1614434810000|2021-02-27 14:06:50|495.98|491.98|496.07|492.07|496.12|492.12|495.93|491.93|26
1614434820000|2021-02-27 14:07:00|496.24|492.24|496.72|492.72|497.02|493.02|496.24|492.24|27
1614434830000|2021-02-27 14:07:10|496.7|492.7|496.53|492.53|496.7|492.7|496.48|492.48|17
1614434840000|2021-02-27 14:07:20|496.55|492.55|496.72|492.72|496.72|492.72|496.55|492.55|13
1614434850000|2021-02-27 14:07:30|496.7|492.7|496.46|492.46|496.7|492.7|496.46|492.46|25
1614434860000|2021-02-27 14:07:40|496.44|492.44|496.74|492.74|496.77|492.77|496.41|492.41|29
1614434870000|2021-02-27 14:07:50|496.73|492.73|496.87|492.87|496.87|492.87|496.69|492.69|18
1614434880000|2021-02-27 14:08:00|496.86|492.86|497.14|493.14|497.16|493.16|496.84|492.84|29
1614434890000|2021-02-27 14:08:10|497.15|493.15|497.16|493.16|497.23|493.23|497.14|493.14|21
1614434900000|2021-02-27 14:08:20|497.11|493.11|496.87|492.87|497.11|493.11|496.8|492.8|21
1614434910000|2021-02-27 14:08:30|496.85|492.85|496.86|492.86|496.88|492.88|496.63|492.63|30
1614434920000|2021-02-27 14:08:40|496.85|492.85|496.52|492.52|496.85|492.85|496.48|492.48|28
1614434930000|2021-02-27 14:08:50|496.53|492.53|496.08|492.08|496.53|492.53|496.08|492.08|29
1614434940000|2021-02-27 14:09:00|496.09|492.09|495.74|491.74|496.09|492.09|495.73|491.73|28
1614434950000|2021-02-27 14:09:10|495.73|491.73|496.23|492.23|496.24|492.24|495.68|491.68|28
1614434960000|2021-02-27 14:09:20|496.24|492.24|496.03|492.03|496.24|492.24|496.01|492.01|26
1614434970000|2021-02-27 14:09:30|496.02|492.02|495.75|491.75|496.02|492.02|495.71|491.71|22
1614434980000|2021-02-27 14:09:40|495.74|491.74|495.83|491.83|495.84|491.84|495.66|491.66|17
1614434990000|2021-02-27 14:09:50|495.84|491.84|496.13|492.13|496.13|492.13|495.84|491.84|22
1614435000000|2021-02-27 14:10:00|496.12|492.12|496.3|492.3|496.35|492.35|496.11|492.11|22
1614435010000|2021-02-27 14:10:10|496.31|492.31|496.94|492.94|496.94|492.94|496.3|492.3|25
1614435020000|2021-02-27 14:10:20|496.92|492.92|497.15|493.15|497.2|493.2|496.91|492.91|25
1614435030000|2021-02-27 14:10:30|497.14|493.14|497.17|493.17|497.19|493.19|497.13|493.13|16
1614435040000|2021-02-27 14:10:40|497.16|493.16|497.24|493.24|497.28|493.28|497.12|493.12|26
1614435050000|2021-02-27 14:10:50|497.23|493.23|497.13|493.13|497.25|493.25|497.12|493.12|18
1614435060000|2021-02-27 14:11:00|497.14|493.14|497.18|493.18|497.19|493.19|497.09|493.09|22
1614435070000|2021-02-27 14:11:10|497.22|493.22|497.29|493.29|497.31|493.31|497.17|493.17|26
1614435080000|2021-02-27 14:11:20|497.27|493.27|497.25|493.25|497.28|493.28|497.25|493.25|10
1614435090000|2021-02-27 14:11:30|497.27|493.27|497.14|493.14|497.29|493.29|497.14|493.14|18
1614435100000|2021-02-27 14:11:40|497.13|493.13|497.19|493.19|497.34|493.34|497.13|493.13|27
1614435110000|2021-02-27 14:11:50|497.18|493.18|497.05|493.05|497.18|493.18|497.04|493.04|29
1614435120000|2021-02-27 14:12:00|497.04|493.04|496.87|492.87|497.04|493.04|496.86|492.86|21
1614435130000|2021-02-27 14:12:10|496.9|492.9|496.62|492.62|496.94|492.94|496.53|492.53|28
1614435140000|2021-02-27 14:12:20|496.68|492.68|496.49|492.49|496.68|492.68|496.49|492.49|23
1614435150000|2021-02-27 14:12:30|496.46|492.46|496.67|492.67|496.75|492.75|496.46|492.46|22
1614435160000|2021-02-27 14:12:40|496.65|492.65|496.67|492.67|496.67|492.67|496.57|492.57|22
1614435170000|2021-02-27 14:12:50|496.73|492.73|496.78|492.78|496.83|492.83|496.72|492.72|18
1614435180000|2021-02-27 14:13:00|496.79|492.79|496.83|492.83|496.83|492.83|496.58|492.58|26
1614435190000|2021-02-27 14:13:10|496.78|492.78|496.84|492.84|496.89|492.89|496.74|492.74|20
1614435200000|2021-02-27 14:13:20|496.85|492.85|496.9|492.9|497.07|493.07|496.85|492.85|27
1614435210000|2021-02-27 14:13:30|496.89|492.89|496.92|492.92|496.92|492.92|496.82|492.82|26
1614435220000|2021-02-27 14:13:40|496.87|492.87|497.17|493.17|497.17|493.17|496.87|492.87|22
1614435230000|2021-02-27 14:13:50|497.16|493.16|497.11|493.11|497.21|493.21|497.11|493.11|12
1614435240000|2021-02-27 14:14:00|497.1|493.1|496.92|492.92|497.11|493.11|496.89|492.89|26
1614435250000|2021-02-27 14:14:10|496.91|492.91|496.89|492.89|496.97|492.97|496.89|492.89|17
1614435260000|2021-02-27 14:14:20|496.9|492.9|496.75|492.75|496.92|492.92|496.75|492.75|29
1614435270000|2021-02-27 14:14:30|496.77|492.77|497.06|493.06|497.1|493.1|496.77|492.77|31
1614435280000|2021-02-27 14:14:40|497.01|493.01|497.03|493.03|497.05|493.05|497.01|493.01|18
1614435290000|2021-02-27 14:14:50|497.02|493.02|496.92|492.92|497.02|493.02|496.88|492.88|23
1614435300000|2021-02-27 14:15:00|496.95|492.95|497.14|493.14|497.2|493.2|496.93|492.93|27
1614435310000|2021-02-27 14:15:10|497.13|493.13|497.56|493.56|497.59|493.59|497.11|493.11|31
1614435320000|2021-02-27 14:15:20|497.57|493.57|498|494|498.04|494.04|497.53|493.53|18
1614435330000|2021-02-27 14:15:30|498.04|494.04|498.31|494.31|498.35|494.35|498.04|494.04|21
1614435340000|2021-02-27 14:15:40|498.34|494.34|498.39|494.39|498.45|494.45|498.32|494.32|21
1614435350000|2021-02-27 14:15:50|498.42|494.42|498.38|494.38|498.48|494.48|498.38|494.38|14
1614435360000|2021-02-27 14:16:00|498.4|494.4|498.81|494.81|498.9|494.9|498.4|494.4|25
1614435370000|2021-02-27 14:16:10|498.82|494.82|498.63|494.63|498.82|494.82|498.63|494.63|23
1614435380000|2021-02-27 14:16:20|498.65|494.65|498.27|494.27|498.65|494.65|498.19|494.19|28
1614435390000|2021-02-27 14:16:30|498.19|494.19|498.16|494.16|498.32|494.32|498.14|494.14|32
1614435400000|2021-02-27 14:16:40|498.15|494.15|498.02|494.02|498.17|494.17|498|494|20
1614435410000|2021-02-27 14:16:50|498.04|494.04|497.81|493.81|498.13|494.13|497.77|493.77|23
1614435420000|2021-02-27 14:17:00|497.82|493.82|498.03|494.03|498.04|494.04|497.81|493.81|21
1614435430000|2021-02-27 14:17:10|498.02|494.02|497.73|493.73|498.04|494.04|497.73|493.73|33
1614435440000|2021-02-27 14:17:20|497.75|493.75|497.07|493.07|497.75|493.75|497.07|493.07|31
1614435450000|2021-02-27 14:17:30|497.08|493.08|497.49|493.49|497.5|493.5|497.08|493.08|21
1614435460000|2021-02-27 14:17:40|497.46|493.46|497.66|493.66|497.69|493.69|497.42|493.42|33
1614435470000|2021-02-27 14:17:50|497.65|493.65|497.69|493.69|497.75|493.75|497.64|493.64|20
1614435480000|2021-02-27 14:18:00|497.75|493.75|497.6|493.6|497.8|493.8|497.57|493.57|20
1614435490000|2021-02-27 14:18:10|497.61|493.61|497.46|493.46|497.62|493.62|497.4|493.4|29
1614435500000|2021-02-27 14:18:20|497.45|493.45|497.8|493.8|497.82|493.82|497.38|493.38|25
1614435510000|2021-02-27 14:18:30|497.9|493.9|497.86|493.86|497.9|493.9|497.84|493.84|8
1614435520000|2021-02-27 14:18:40|497.85|493.85|497.83|493.83|497.86|493.86|497.55|493.55|22
1614435530000|2021-02-27 14:18:50|497.84|493.84|497.72|493.72|497.87|493.87|497.72|493.72|29
1614435540000|2021-02-27 14:19:00|497.73|493.73|497.72|493.72|497.88|493.88|497.72|493.72|22
1614435550000|2021-02-27 14:19:10|497.71|493.71|497.62|493.62|497.81|493.81|497.62|493.62|27
1614435560000|2021-02-27 14:19:20|497.6|493.6|497.09|493.09|497.63|493.63|497.09|493.09|23
1614435570000|2021-02-27 14:19:30|497.08|493.08|496.84|492.84|497.08|493.08|496.74|492.74|21
1614435580000|2021-02-27 14:19:40|496.87|492.87|496.84|492.84|497.07|493.07|496.78|492.78|31
1614435590000|2021-02-27 14:19:50|496.83|492.83|496.45|492.45|496.84|492.84|496.42|492.42|32
1614435600000|2021-02-27 14:20:00|496.46|492.46|496.1|492.1|496.46|492.46|496.06|492.06|27
1614435610000|2021-02-27 14:20:10|496.14|492.14|495.31|491.31|496.3|492.3|495.31|491.31|31
1614435620000|2021-02-27 14:20:20|495.33|491.33|495.08|491.08|495.33|491.33|495.06|491.06|31
1614435630000|2021-02-27 14:20:30|495.06|491.06|495.08|491.08|495.12|491.12|494.91|490.91|27
1614435640000|2021-02-27 14:20:40|495.09|491.09|495.01|491.01|495.09|491.09|494.83|490.83|25
1614435650000|2021-02-27 14:20:50|495.02|491.02|495.22|491.22|495.28|491.28|494.98|490.98|21
1614435660000|2021-02-27 14:21:00|495.44|491.44|495.74|491.74|495.74|491.74|495.33|491.33|29
1614435670000|2021-02-27 14:21:10|495.72|491.72|495.95|491.95|495.99|491.99|495.71|491.71|27
1614435680000|2021-02-27 14:21:20|495.93|491.93|495.99|491.99|496.05|492.05|495.81|491.81|33
1614435690000|2021-02-27 14:21:30|496|492|495.97|491.97|496.12|492.12|495.97|491.97|22
1614435700000|2021-02-27 14:21:40|496.01|492.01|496.21|492.21|496.21|492.21|495.99|491.99|19
1614435710000|2021-02-27 14:21:50|496.18|492.18|496.39|492.39|496.4|492.4|496.11|492.11|31
1614435720000|2021-02-27 14:22:00|496.38|492.38|495.89|491.89|496.38|492.38|495.86|491.86|23
1614435730000|2021-02-27 14:22:10|495.97|491.97|496.07|492.07|496.28|492.28|495.97|491.97|28
1614435740000|2021-02-27 14:22:20|496.06|492.06|496.07|492.07|496.18|492.18|495.88|491.88|31
1614435750000|2021-02-27 14:22:30|496.08|492.08|496.29|492.29|496.3|492.3|496.08|492.08|24
1614435760000|2021-02-27 14:22:40|496.31|492.31|496.59|492.59|496.66|492.66|496.31|492.31|22
1614435770000|2021-02-27 14:22:50|496.54|492.54|496.42|492.42|496.54|492.54|496.32|492.32|23
1614435780000|2021-02-27 14:23:00|496.45|492.45|496.07|492.07|496.45|492.45|495.95|491.95|31
1614435790000|2021-02-27 14:23:10|496.05|492.05|495.9|491.9|496.06|492.06|495.84|491.84|30
1614435800000|2021-02-27 14:23:20|495.87|491.87|495.35|491.35|495.87|491.87|495.35|491.35|25
1614435810000|2021-02-27 14:23:30|495.38|491.38|495.5|491.5|495.56|491.56|495.27|491.27|31
1614435820000|2021-02-27 14:23:40|495.49|491.49|495.27|491.27|495.5|491.5|495.27|491.27|30
1614435830000|2021-02-27 14:23:50|495.25|491.25|495.16|491.16|495.37|491.37|495.07|491.07|25
1614435840000|2021-02-27 14:24:00|495.11|491.11|495.32|491.32|495.37|491.37|495.08|491.08|23
1614435850000|2021-02-27 14:24:10|495.49|491.49|495.47|491.47|495.54|491.54|495.21|491.21|29
1614435860000|2021-02-27 14:24:20|495.46|491.46|495.74|491.74|495.76|491.76|495.46|491.46|25
1614435870000|2021-02-27 14:24:30|495.76|491.76|495.64|491.64|495.9|491.9|495.64|491.64|33
1614435880000|2021-02-27 14:24:40|495.63|491.63|495.39|491.39|495.63|491.63|495.35|491.35|26
1614435890000|2021-02-27 14:24:50|495.38|491.38|495.46|491.46|495.49|491.49|495.38|491.38|19
1614435900000|2021-02-27 14:25:00|495.47|491.47|495.48|491.48|495.67|491.67|495.46|491.46|24
1614435910000|2021-02-27 14:25:10|495.49|491.49|495.49|491.49|495.65|491.65|495.49|491.49|25
1614435920000|2021-02-27 14:25:20|495.42|491.42|495.45|491.45|495.5|491.5|495.42|491.42|19
1614435930000|2021-02-27 14:25:30|495.48|491.48|495.5|491.5|495.87|491.87|495.48|491.48|35
1614435940000|2021-02-27 14:25:40|495.48|491.48|494.92|490.92|495.48|491.48|494.9|490.9|32
1614435950000|2021-02-27 14:25:50|494.86|490.86|494.95|490.95|495.08|491.08|494.79|490.79|29
1614435960000|2021-02-27 14:26:00|494.96|490.96|495.04|491.04|495.04|491.04|494.91|490.91|27
1614435970000|2021-02-27 14:26:10|495.01|491.01|494.91|490.91|495.04|491.04|494.88|490.88|26
1614435980000|2021-02-27 14:26:20|494.92|490.92|495|491|495.11|491.11|494.9|490.9|23
1614435990000|2021-02-27 14:26:30|495.1|491.1|494.82|490.82|495.1|491.1|494.81|490.81|18
1614436000000|2021-02-27 14:26:40|494.81|490.81|494.81|490.81|494.84|490.84|494.81|490.81|14
1614436010000|2021-02-27 14:26:50|494.72|490.72|494.78|490.78|494.78|490.78|494.56|490.56|28
1614436020000|2021-02-27 14:27:00|494.76|490.76|494.7|490.7|494.9|490.9|494.7|490.7|16
1614436030000|2021-02-27 14:27:10|494.69|490.69|494.67|490.67|494.74|490.74|494.57|490.57|24
1614436040000|2021-02-27 14:27:20|494.65|490.65|494.74|490.74|494.75|490.75|494.58|490.58|16
1614436050000|2021-02-27 14:27:30|494.65|490.65|493.82|489.82|494.67|490.67|493.77|489.77|26
1614436060000|2021-02-27 14:27:40|493.9|489.9|493.89|489.89|494.16|490.16|493.76|489.76|24
1614436070000|2021-02-27 14:27:50|493.88|489.88|493.88|489.88|494.05|490.05|493.81|489.81|27
1614436080000|2021-02-27 14:28:00|493.87|489.87|494.13|490.13|494.17|490.17|493.82|489.82|23
1614436090000|2021-02-27 14:28:10|494.1|490.1|494.23|490.23|494.23|490.23|494.09|490.09|27
1614436100000|2021-02-27 14:28:20|494.2|490.2|494.51|490.51|494.52|490.52|494.14|490.14|26
1614436110000|2021-02-27 14:28:30|494.61|490.61|494.42|490.42|494.62|490.62|494.42|490.42|16
1614436120000|2021-02-27 14:28:40|494.41|490.41|494.5|490.5|494.52|490.52|494.35|490.35|24
1614436130000|2021-02-27 14:28:50|494.51|490.51|494.53|490.53|494.53|490.53|494.49|490.49|21
1614436140000|2021-02-27 14:29:00|494.52|490.52|494.34|490.34|494.54|490.54|494.31|490.31|30
1614436150000|2021-02-27 14:29:10|494.32|490.32|494.32|490.32|494.36|490.36|494.23|490.23|25
1614436160000|2021-02-27 14:29:20|494.31|490.31|494.59|490.59|494.68|490.68|494.31|490.31|30
1614436170000|2021-02-27 14:29:30|494.56|490.56|494.67|490.67|494.69|490.69|494.56|490.56|22
1614436180000|2021-02-27 14:29:40|494.69|490.69|494.44|490.44|494.69|490.69|494.44|490.44|27
1614436190000|2021-02-27 14:29:50|494.43|490.43|494.03|490.03|494.43|490.43|494|490|31
1614436200000|2021-02-27 14:30:00|494.02|490.02|493.84|489.84|494.04|490.04|493.84|489.84|21
1614436210000|2021-02-27 14:30:10|493.75|489.75|493.83|489.83|493.96|489.96|493.75|489.75|20
1614436220000|2021-02-27 14:30:20|493.57|489.57|493.56|489.56|493.71|489.71|493.4|489.4|32
1614436230000|2021-02-27 14:30:30|493.47|489.47|492.61|488.61|493.63|489.63|492.61|488.61|30
1614436240000|2021-02-27 14:30:40|492.6|488.6|492.95|488.95|493.01|489.01|492.6|488.6|29
1614436250000|2021-02-27 14:30:50|492.88|488.88|492.67|488.67|492.9|488.9|492.63|488.63|26
1614436260000|2021-02-27 14:31:00|492.66|488.66|492.88|488.88|492.91|488.91|492.66|488.66|21
1614436270000|2021-02-27 14:31:10|492.91|488.91|493.18|489.18|493.28|489.28|492.9|488.9|30
1614436280000|2021-02-27 14:31:20|493.21|489.21|493.4|489.4|493.57|489.57|493.21|489.21|26
1614436290000|2021-02-27 14:31:30|493.39|489.39|492.97|488.97|493.39|489.39|492.95|488.95|25
1614436300000|2021-02-27 14:31:40|492.96|488.96|493.17|489.17|493.28|489.28|492.95|488.95|25
1614436310000|2021-02-27 14:31:50|493.19|489.19|493.29|489.29|493.29|489.29|493.14|489.14|26
1614436320000|2021-02-27 14:32:00|493.26|489.26|493.37|489.37|493.37|489.37|493.26|489.26|19
1614436330000|2021-02-27 14:32:10|493.36|489.36|493.41|489.41|493.42|489.42|493.35|489.35|12
1614436340000|2021-02-27 14:32:20|493.4|489.4|493.31|489.31|493.45|489.45|493.28|489.28|23
1614436350000|2021-02-27 14:32:30|493.33|489.33|493.13|489.13|493.35|489.35|493.13|489.13|22
1614436360000|2021-02-27 14:32:40|493.15|489.15|493.05|489.05|493.16|489.16|493.04|489.04|22
1614436370000|2021-02-27 14:32:50|493.04|489.04|492.83|488.83|493.04|489.04|492.82|488.82|22
1614436380000|2021-02-27 14:33:00|492.85|488.85|492.44|488.44|492.93|488.93|492.44|488.44|28
1614436390000|2021-02-27 14:33:10|492.45|488.45|492.33|488.33|492.57|488.57|492.29|488.29|28
1614436400000|2021-02-27 14:33:20|492.61|488.61|492.31|488.31|492.61|488.61|492.23|488.23|27
1614436410000|2021-02-27 14:33:30|492.32|488.32|492.14|488.14|492.36|488.36|492.01|488.01|31
1614436420000|2021-02-27 14:33:40|492.12|488.12|491.83|487.83|492.18|488.18|491.83|487.83|25
1614436430000|2021-02-27 14:33:50|491.85|487.85|491.72|487.72|491.86|487.86|491.72|487.72|30
1614436440000|2021-02-27 14:34:00|491.71|487.71|491.66|487.66|491.8|487.8|491.65|487.65|25
1614436450000|2021-02-27 14:34:10|491.67|487.67|491.38|487.38|491.7|487.7|491.38|487.38|23
1614436460000|2021-02-27 14:34:20|491.62|487.62|491.33|487.33|491.62|487.62|491.33|487.33|31
1614436470000|2021-02-27 14:34:30|491.32|487.32|491.27|487.27|491.59|487.59|491.27|487.27|28
1614436480000|2021-02-27 14:34:40|491.26|487.26|491.08|487.08|491.3|487.3|491.04|487.04|31
1614436490000|2021-02-27 14:34:50|491.09|487.09|491.07|487.07|491.13|487.13|491|487|20
1614436500000|2021-02-27 14:35:00|491.06|487.06|490.91|486.91|491.08|487.08|490.87|486.87|29
1614436510000|2021-02-27 14:35:10|490.89|486.89|490.85|486.85|490.93|486.93|490.83|486.83|24
1614436520000|2021-02-27 14:35:20|490.86|486.86|490.58|486.58|490.89|486.89|490.58|486.58|20
1614436530000|2021-02-27 14:35:30|490.5|486.5|490.43|486.43|490.57|486.57|490.35|486.35|24
1614436540000|2021-02-27 14:35:40|490.41|486.41|489.92|485.92|490.42|486.42|489.92|485.92|29
1614436550000|2021-02-27 14:35:50|489.84|485.84|489.75|485.75|489.9|485.9|489.7|485.7|29
1614436560000|2021-02-27 14:36:00|489.76|485.76|488.97|484.97|489.85|485.85|488.87|484.87|25
1614436570000|2021-02-27 14:36:10|489.05|485.05|488.74|484.74|489.05|485.05|488.71|484.71|20
1614436580000|2021-02-27 14:36:20|488.75|484.75|488.98|484.98|489|485|488.72|484.72|23
1614436590000|2021-02-27 14:36:30|489|485|489.52|485.52|489.58|485.58|488.98|484.98|31
1614436600000|2021-02-27 14:36:40|489.56|485.56|489.8|485.8|489.92|485.92|489.55|485.55|34
1614436610000|2021-02-27 14:36:50|489.78|485.78|490.29|486.29|490.31|486.31|489.78|485.78|26
1614436620000|2021-02-27 14:37:00|490.32|486.32|489.17|485.17|490.32|486.32|489.16|485.16|30
1614436630000|2021-02-27 14:37:10|489.16|485.16|489.7|485.7|489.88|485.88|489.16|485.16|36
1614436640000|2021-02-27 14:37:20|489.71|485.71|489.54|485.54|489.98|485.98|489.34|485.34|35
1614436650000|2021-02-27 14:37:30|489.53|485.53|489.28|485.28|489.74|485.74|489.28|485.28|29
1614436660000|2021-02-27 14:37:40|489.25|485.25|489.5|485.5|489.66|485.66|489.25|485.25|24
1614436670000|2021-02-27 14:37:50|489.52|485.52|489.97|485.97|489.97|485.97|489.52|485.52|29
1614436680000|2021-02-27 14:38:00|490|486|489.63|485.63|490|486|489.6|485.6|31
1614436690000|2021-02-27 14:38:10|489.64|485.64|489.76|485.76|489.88|485.88|489.63|485.63|32
1614436700000|2021-02-27 14:38:20|489.78|485.78|489.84|485.84|489.84|485.84|489.63|485.63|18
1614436710000|2021-02-27 14:38:30|489.74|485.74|488.97|484.97|489.79|485.79|488.96|484.96|36
1614436720000|2021-02-27 14:38:40|488.98|484.98|488.92|484.92|488.99|484.99|488.85|484.85|29
1614436730000|2021-02-27 14:38:50|488.93|484.93|489.2|485.2|489.29|485.29|488.93|484.93|30
1614436740000|2021-02-27 14:39:00|489.21|485.21|489.26|485.26|489.44|485.44|489.15|485.15|28
1614436750000|2021-02-27 14:39:10|489.27|485.27|489.53|485.53|489.53|485.53|489.27|485.27|21
1614436760000|2021-02-27 14:39:20|489.55|485.55|489.5|485.5|489.59|485.59|489.42|485.42|28
1614436770000|2021-02-27 14:39:30|489.46|485.46|489.4|485.4|489.62|485.62|489.4|485.4|33
1614436780000|2021-02-27 14:39:40|489.35|485.35|489.15|485.15|489.35|485.35|489.15|485.15|27
1614436790000|2021-02-27 14:39:50|489.37|485.37|489.31|485.31|489.37|485.37|489.19|485.19|21
1614436800000|2021-02-27 14:40:00|489.3|485.3|489.38|485.38|489.39|485.39|489.27|485.27|21
1614436810000|2021-02-27 14:40:10|489.37|485.37|489.7|485.7|489.7|485.7|489.37|485.37|29
1614436820000|2021-02-27 14:40:20|489.69|485.69|489.87|485.87|489.87|485.87|489.69|485.69|18
1614436830000|2021-02-27 14:40:30|489.9|485.9|490.01|486.01|490.02|486.02|489.79|485.79|14
1614436840000|2021-02-27 14:40:40|489.99|485.99|490.12|486.12|490.13|486.13|489.72|485.72|26
1614436850000|2021-02-27 14:40:50|490.15|486.15|490.17|486.17|490.32|486.32|490.12|486.12|30
1614436860000|2021-02-27 14:41:00|490.16|486.16|489.75|485.75|490.18|486.18|489.75|485.75|23
1614436870000|2021-02-27 14:41:10|489.76|485.76|489.76|485.76|489.77|485.77|489.58|485.58|29
1614436880000|2021-02-27 14:41:20|489.77|485.77|489.81|485.81|489.89|485.89|489.76|485.76|22
1614436890000|2021-02-27 14:41:30|489.8|485.8|489.95|485.95|489.99|485.99|489.79|485.79|23
1614436900000|2021-02-27 14:41:40|489.96|485.96|489.86|485.86|490|486|489.82|485.82|26
1614436910000|2021-02-27 14:41:50|489.87|485.87|490.11|486.11|490.14|486.14|489.87|485.87|21
1614436920000|2021-02-27 14:42:00|490.12|486.12|490.37|486.37|490.37|486.37|490.11|486.11|25
1614436930000|2021-02-27 14:42:10|490.36|486.36|490.43|486.43|490.44|486.44|490.36|486.36|17
1614436940000|2021-02-27 14:42:20|490.44|486.44|490.37|486.37|490.47|486.47|490.3|486.3|22
1614436950000|2021-02-27 14:42:30|490.38|486.38|490.44|486.44|490.59|486.59|490.38|486.38|18
1614436960000|2021-02-27 14:42:40|490.45|486.45|490.63|486.63|490.63|486.63|490.36|486.36|25
1614436970000|2021-02-27 14:42:50|490.64|486.64|490.62|486.62|490.65|486.65|490.6|486.6|11
1614436980000|2021-02-27 14:43:00|490.63|486.63|490.51|486.51|490.67|486.67|490.47|486.47|26
1614436990000|2021-02-27 14:43:10|490.42|486.42|490.43|486.43|490.47|486.47|490.26|486.26|27
1614437000000|2021-02-27 14:43:20|490.46|486.46|490.43|486.43|490.46|486.46|490.36|486.36|25
1614437010000|2021-02-27 14:43:30|490.46|486.46|490.48|486.48|490.48|486.48|490.38|486.38|9
1614437020000|2021-02-27 14:43:40|490.47|486.47|490.44|486.44|490.5|486.5|490.33|486.33|25
1614437030000|2021-02-27 14:43:50|490.43|486.43|490.46|486.46|490.51|486.51|490.39|486.39|23
1614437040000|2021-02-27 14:44:00|490.47|486.47|490.54|486.54|490.54|486.54|490.47|486.47|10
1614437050000|2021-02-27 14:44:10|490.55|486.55|490.49|486.49|490.69|486.69|490.48|486.48|21
1614437060000|2021-02-27 14:44:20|490.46|486.46|490.06|486.06|490.47|486.47|490.06|486.06|28
1614437070000|2021-02-27 14:44:30|490|486|489.62|485.62|490.06|486.06|489.62|485.62|27
1614437080000|2021-02-27 14:44:40|489.61|485.61|489.47|485.47|489.87|485.87|489.46|485.46|34
1614437090000|2021-02-27 14:44:50|489.46|485.46|489.41|485.41|489.52|485.52|489.29|485.29|31
1614437100000|2021-02-27 14:45:00|489.4|485.4|489.41|485.41|489.52|485.52|489.38|485.38|27
1614437110000|2021-02-27 14:45:10|489.42|485.42|489.48|485.48|489.48|485.48|489.39|485.39|28
1614437120000|2021-02-27 14:45:20|489.49|485.49|490.14|486.14|490.14|486.14|489.45|485.45|24
1614437130000|2021-02-27 14:45:30|490.16|486.16|490|486|490.32|486.32|489.95|485.95|28
1614437140000|2021-02-27 14:45:40|490.1|486.1|490.22|486.22|490.29|486.29|490.1|486.1|25
1614437150000|2021-02-27 14:45:50|490.24|486.24|489.93|485.93|490.25|486.25|489.93|485.93|24
1614437160000|2021-02-27 14:46:00|489.92|485.92|489.69|485.69|489.95|485.95|489.66|485.66|26
1614437170000|2021-02-27 14:46:10|489.68|485.68|490.2|486.2|490.24|486.24|489.67|485.67|25
1614437180000|2021-02-27 14:46:20|490.19|486.19|490|486|490.32|486.32|490|486|22
1614437190000|2021-02-27 14:46:30|489.98|485.98|490.26|486.26|490.27|486.27|489.96|485.96|26
1614437200000|2021-02-27 14:46:40|490.31|486.31|490.35|486.35|490.45|486.45|490.31|486.31|8
1614437210000|2021-02-27 14:46:50|490.38|486.38|490.39|486.39|490.55|486.55|490.35|486.35|23
1614437220000|2021-02-27 14:47:00|490.45|486.45|490.4|486.4|490.48|486.48|490.28|486.28|29
1614437230000|2021-02-27 14:47:10|490.41|486.41|490.44|486.44|490.44|486.44|490.34|486.34|27
1614437240000|2021-02-27 14:47:20|490.46|486.46|490.49|486.49|490.51|486.51|490.38|486.38|21
1614437250000|2021-02-27 14:47:30|490.54|486.54|490.7|486.7|490.7|486.7|490.53|486.53|19
1614437260000|2021-02-27 14:47:40|490.81|486.81|490.67|486.67|490.88|486.88|490.67|486.67|23
1614437270000|2021-02-27 14:47:50|490.68|486.68|490.46|486.46|490.76|486.76|490.46|486.46|18
1614437280000|2021-02-27 14:48:00|490.45|486.45|490.58|486.58|490.58|486.58|490.45|486.45|20
1614437290000|2021-02-27 14:48:10|490.61|486.61|490.8|486.8|490.8|486.8|490.61|486.61|13
1614437300000|2021-02-27 14:48:20|490.81|486.81|490.62|486.62|490.81|486.81|490.58|486.58|24
1614437310000|2021-02-27 14:48:30|490.63|486.63|490.65|486.65|490.66|486.66|490.51|486.51|24
1614437320000|2021-02-27 14:48:40|490.66|486.66|490.67|486.67|490.71|486.71|490.65|486.65|17
1614437330000|2021-02-27 14:48:50|490.68|486.68|490.83|486.83|490.87|486.87|490.68|486.68|25
1614437340000|2021-02-27 14:49:00|490.84|486.84|490.81|486.81|490.86|486.86|490.73|486.73|22
1614437350000|2021-02-27 14:49:10|490.8|486.8|490.66|486.66|490.8|486.8|490.57|486.57|23
1614437360000|2021-02-27 14:49:20|490.68|486.68|490.65|486.65|490.69|486.69|490.64|486.64|20
1614437370000|2021-02-27 14:49:30|490.66|486.66|490.65|486.65|490.66|486.66|490.62|486.62|25
1614437380000|2021-02-27 14:49:40|490.64|486.64|490.68|486.68|490.72|486.72|490.64|486.64|17
1614437390000|2021-02-27 14:49:50|490.69|486.69|490.68|486.68|490.71|486.71|490.68|486.68|8
1614437400000|2021-02-27 14:50:00|490.7|486.7|490.44|486.44|490.71|486.71|490.28|486.28|29
1614437410000|2021-02-27 14:50:10|490.45|486.45|490.44|486.44|490.45|486.45|490.24|486.24|30
1614437420000|2021-02-27 14:50:20|490.45|486.45|490.37|486.37|490.49|486.49|490.37|486.37|10
1614437430000|2021-02-27 14:50:30|490.38|486.38|490.43|486.43|490.44|486.44|490.34|486.34|24
1614437440000|2021-02-27 14:50:40|490.44|486.44|490.8|486.8|490.83|486.83|490.43|486.43|22
1614437450000|2021-02-27 14:50:50|490.75|486.75|490.5|486.5|490.8|486.8|490.5|486.5|17
1614437460000|2021-02-27 14:51:00|490.49|486.49|490.68|486.68|490.69|486.69|490.47|486.47|20
1614437470000|2021-02-27 14:51:10|490.7|486.7|490.7|486.7|490.71|486.71|490.67|486.67|25
1614437480000|2021-02-27 14:51:20|490.71|486.71|490.54|486.54|490.73|486.73|490.54|486.54|20
1614437490000|2021-02-27 14:51:30|490.55|486.55|490.49|486.49|490.7|486.7|490.48|486.48|19
1614437500000|2021-02-27 14:51:40|490.57|486.57|490.52|486.52|490.65|486.65|490.51|486.51|25
1614437510000|2021-02-27 14:51:50|490.53|486.53|490.65|486.65|490.67|486.67|490.52|486.52|27
1614437520000|2021-02-27 14:52:00|490.64|486.64|490.69|486.69|490.69|486.69|490.51|486.51|11
1614437530000|2021-02-27 14:52:10|490.7|486.7|490.65|486.65|490.72|486.72|490.56|486.56|27
1614437540000|2021-02-27 14:52:20|490.64|486.64|490.64|486.64|490.69|486.69|490.53|486.53|25
1614437550000|2021-02-27 14:52:30|490.65|486.65|490.62|486.62|490.67|486.67|490.59|486.59|26
1614437560000|2021-02-27 14:52:40|490.61|486.61|490.55|486.55|490.66|486.66|490.55|486.55|13
1614437570000|2021-02-27 14:52:50|490.58|486.58|490.41|486.41|490.6|486.6|490.4|486.4|20
1614437580000|2021-02-27 14:53:00|490.43|486.43|490.72|486.72|490.76|486.76|490.43|486.43|22
1614437590000|2021-02-27 14:53:10|490.71|486.71|490.58|486.58|490.75|486.75|490.48|486.48|24
1614437600000|2021-02-27 14:53:20|490.59|486.59|490.63|486.63|490.68|486.68|490.54|486.54|26
1614437610000|2021-02-27 14:53:30|490.62|486.62|490.71|486.71|490.71|486.71|490.62|486.62|13
1614437620000|2021-02-27 14:53:40|490.7|486.7|490.96|486.96|491.01|487.01|490.64|486.64|16
1614437630000|2021-02-27 14:53:50|490.92|486.92|491.24|487.24|491.25|487.25|490.88|486.88|19
1614437640000|2021-02-27 14:54:00|491.22|487.22|491.26|487.26|491.26|487.26|490.97|486.97|26
1614437650000|2021-02-27 14:54:10|491.28|487.28|491.28|487.28|491.31|487.31|491.23|487.23|22
1614437660000|2021-02-27 14:54:20|491.27|487.27|491.22|487.22|491.48|487.48|491.22|487.22|29
1614437670000|2021-02-27 14:54:30|491.24|487.24|491.01|487.01|491.25|487.25|491.01|487.01|23
1614437680000|2021-02-27 14:54:40|491.03|487.03|491.01|487.01|491.13|487.13|490.95|486.95|24
1614437690000|2021-02-27 14:54:50|490.99|486.99|491.11|487.11|491.13|487.13|490.96|486.96|17
1614437700000|2021-02-27 14:55:00|491.12|487.12|491.32|487.32|491.36|487.36|491.12|487.12|21
1614437710000|2021-02-27 14:55:10|491.33|487.33|491.38|487.38|491.55|487.55|491.32|487.32|29
1614437720000|2021-02-27 14:55:20|491.3|487.3|491.29|487.29|491.4|487.4|491.28|487.28|25
1614437730000|2021-02-27 14:55:30|491.23|487.23|491.22|487.22|491.35|487.35|491.2|487.2|25
1614437740000|2021-02-27 14:55:40|491.23|487.23|491.19|487.19|491.27|487.27|491.18|487.18|21
1614437750000|2021-02-27 14:55:50|491.18|487.18|490.98|486.98|491.18|487.18|490.94|486.94|31
1614437760000|2021-02-27 14:56:00|490.96|486.96|490.96|486.96|490.99|486.99|490.85|486.85|21
1614437770000|2021-02-27 14:56:10|490.99|486.99|490.94|486.94|490.99|486.99|490.92|486.92|19
1614437780000|2021-02-27 14:56:20|490.96|486.96|490.91|486.91|491|487|490.91|486.91|18
1614437790000|2021-02-27 14:56:30|490.88|486.88|490.93|486.93|491.08|487.08|490.83|486.83|22
1614437800000|2021-02-27 14:56:40|490.96|486.96|490.95|486.95|491.03|487.03|490.93|486.93|23
1614437810000|2021-02-27 14:56:50|490.94|486.94|490.93|486.93|491.04|487.04|490.86|486.86|24
1614437820000|2021-02-27 14:57:00|490.95|486.95|491.03|487.03|491.34|487.34|490.93|486.93|32
1614437830000|2021-02-27 14:57:10|490.98|486.98|490.86|486.86|491.12|487.12|490.82|486.82|25
1614437840000|2021-02-27 14:57:20|490.87|486.87|490.97|486.97|491.02|487.02|490.86|486.86|18
1614437850000|2021-02-27 14:57:30|490.96|486.96|491.18|487.18|491.2|487.2|490.93|486.93|24
1614437860000|2021-02-27 14:57:40|491.19|487.19|491.1|487.1|491.23|487.23|491.02|487.02|21
1614437870000|2021-02-27 14:57:50|491.07|487.07|491.02|487.02|491.1|487.1|490.95|486.95|21
1614437880000|2021-02-27 14:58:00|491.01|487.01|491.07|487.07|491.11|487.11|490.96|486.96|19
1614437890000|2021-02-27 14:58:10|491.1|487.1|491.11|487.11|491.12|487.12|491.1|487.1|11
1614437900000|2021-02-27 14:58:20|491.15|487.15|491.21|487.21|491.38|487.38|491.14|487.14|21
1614437910000|2021-02-27 14:58:30|491.22|487.22|491.55|487.55|491.61|487.61|491.22|487.22|27
1614437920000|2021-02-27 14:58:40|491.53|487.53|491.61|487.61|491.65|487.65|491.51|487.51|25
1614437930000|2021-02-27 14:58:50|491.62|487.62|491.14|487.14|491.62|487.62|491.14|487.14|20
1614437940000|2021-02-27 14:59:00|491.1|487.1|491.36|487.36|491.4|487.4|491.1|487.1|26
1614437950000|2021-02-27 14:59:10|491.35|487.35|491.38|487.38|491.39|487.39|491.29|487.29|19
1614437960000|2021-02-27 14:59:20|491.37|487.37|491.32|487.32|491.39|487.39|491.25|487.25|28
1614437970000|2021-02-27 14:59:30|491.34|487.34|491.45|487.45|491.54|487.54|491.34|487.34|23
1614437980000|2021-02-27 14:59:40|491.44|487.44|491.53|487.53|491.59|487.59|491.43|487.43|23
1614437990000|2021-02-27 14:59:50|491.49|487.49|491.5|487.5|491.58|487.58|491.36|487.36|25
1614438000000|2021-02-27 15:00:00|491.53|487.53|491.38|487.38|491.57|487.57|491.38|487.38|30
1614438010000|2021-02-27 15:00:10|491.34|487.34|491.02|487.02|491.34|487.34|491.02|487.02|30
1614438020000|2021-02-27 15:00:20|491.01|487.01|491.24|487.24|491.24|487.24|490.99|486.99|23
1614438030000|2021-02-27 15:00:30|491.29|487.29|491.5|487.5|491.51|487.51|491.28|487.28|24
1614438040000|2021-02-27 15:00:40|491.46|487.46|491.24|487.24|491.51|487.51|491.24|487.24|24
1614438050000|2021-02-27 15:00:50|491.25|487.25|491.25|487.25|491.37|487.37|491.25|487.25|16
1614438060000|2021-02-27 15:01:00|491.23|487.23|491.04|487.04|491.36|487.36|491.03|487.03|24
1614438070000|2021-02-27 15:01:10|491.03|487.03|491.14|487.14|491.15|487.15|491.03|487.03|14
1614438080000|2021-02-27 15:01:20|491.1|487.1|491.37|487.37|491.37|487.37|491.1|487.1|18
1614438090000|2021-02-27 15:01:30|491.36|487.36|491.57|487.57|491.62|487.62|491.36|487.36|28
1614438100000|2021-02-27 15:01:40|491.6|487.6|491.79|487.79|491.84|487.84|491.6|487.6|30
1614438110000|2021-02-27 15:01:50|491.75|487.75|491.83|487.83|491.92|487.92|491.67|487.67|29
1614438120000|2021-02-27 15:02:00|491.88|487.88|492.12|488.12|492.12|488.12|491.76|487.76|25
1614438130000|2021-02-27 15:02:10|492.13|488.13|492.42|488.42|492.44|488.44|492.13|488.13|29
1614438140000|2021-02-27 15:02:20|492.43|488.43|492.59|488.59|492.69|488.69|492.43|488.43|23
1614438150000|2021-02-27 15:02:30|492.61|488.61|492.99|488.99|493.02|489.02|492.59|488.59|16
1614438160000|2021-02-27 15:02:40|493|489|493.19|489.19|493.25|489.25|493|489|13
1614438170000|2021-02-27 15:02:50|493.16|489.16|493.19|489.19|493.27|489.27|493.06|489.06|29
1614438180000|2021-02-27 15:03:00|493.2|489.2|493.1|489.1|493.26|489.26|493.09|489.09|26
1614438190000|2021-02-27 15:03:10|493.08|489.08|492.76|488.76|493.08|489.08|492.71|488.71|25
1614438200000|2021-02-27 15:03:20|492.75|488.75|492.55|488.55|492.77|488.77|492.55|488.55|22
1614438210000|2021-02-27 15:03:30|492.54|488.54|492.49|488.49|492.55|488.55|492.46|488.46|23
1614438220000|2021-02-27 15:03:40|492.48|488.48|492.72|488.72|492.72|488.72|492.46|488.46|29
1614438230000|2021-02-27 15:03:50|492.73|488.73|492.9|488.9|492.9|488.9|492.7|488.7|21
1614438240000|2021-02-27 15:04:00|492.89|488.89|492.97|488.97|493.02|489.02|492.79|488.79|25
1614438250000|2021-02-27 15:04:10|492.93|488.93|492.76|488.76|493.01|489.01|492.65|488.65|34
1614438260000|2021-02-27 15:04:20|492.79|488.79|492.64|488.64|492.82|488.82|492.54|488.54|28
1614438270000|2021-02-27 15:04:30|492.66|488.66|493|489|493|489|492.64|488.64|22
1614438280000|2021-02-27 15:04:40|493.02|489.02|493.29|489.29|493.29|489.29|492.92|488.92|31
1614438290000|2021-02-27 15:04:50|493.37|489.37|493.21|489.21|493.37|489.37|493.14|489.14|21
1614438300000|2021-02-27 15:05:00|493.2|489.2|493.19|489.19|493.33|489.33|493.19|489.19|33
1614438310000|2021-02-27 15:05:10|493.18|489.18|493.28|489.28|493.28|489.28|493.13|489.13|28
1614438320000|2021-02-27 15:05:20|493.27|489.27|492.76|488.76|493.27|489.27|492.73|488.73|26
1614438330000|2021-02-27 15:05:30|492.75|488.75|492.64|488.64|492.75|488.75|492.64|488.64|22
1614438340000|2021-02-27 15:05:40|492.61|488.61|492.55|488.55|492.61|488.61|492.53|488.53|16
1614438350000|2021-02-27 15:05:50|492.53|488.53|492.67|488.67|492.67|488.67|492.53|488.53|19
1614438360000|2021-02-27 15:06:00|492.65|488.65|492.39|488.39|492.65|488.65|492.39|488.39|22
1614438370000|2021-02-27 15:06:10|492.4|488.4|492.66|488.66|492.69|488.69|492.4|488.4|19
1614438380000|2021-02-27 15:06:20|492.65|488.65|492.59|488.59|492.65|488.65|492.59|488.59|18
1614438390000|2021-02-27 15:06:30|492.55|488.55|492.68|488.68|492.68|488.68|492.55|488.55|20
1614438400000|2021-02-27 15:06:40|492.67|488.67|492.71|488.71|492.72|488.72|492.6|488.6|18
1614438410000|2021-02-27 15:06:50|492.72|488.72|492.71|488.71|492.72|488.72|492.71|488.71|6
1614438420000|2021-02-27 15:07:00|492.72|488.72|492.93|488.93|492.98|488.98|492.72|488.72|23
1614438430000|2021-02-27 15:07:10|492.92|488.92|492.83|488.83|493.04|489.04|492.83|488.83|33
1614438440000|2021-02-27 15:07:20|492.75|488.75|492.7|488.7|492.95|488.95|492.69|488.69|27
1614438450000|2021-02-27 15:07:30|492.69|488.69|492.73|488.73|492.73|488.73|492.65|488.65|11
1614438460000|2021-02-27 15:07:40|492.72|488.72|492.7|488.7|492.72|488.72|492.69|488.69|7
1614438470000|2021-02-27 15:07:50|492.69|488.69|492.72|488.72|492.82|488.82|492.69|488.69|22
1614438480000|2021-02-27 15:08:00|492.75|488.75|492.69|488.69|492.86|488.86|492.69|488.69|25
1614438500000|2021-02-27 15:08:20|492.71|488.71|492.83|488.83|492.86|488.86|492.7|488.7|22
1614438510000|2021-02-27 15:08:30|492.84|488.84|492.85|488.85|492.86|488.86|492.82|488.82|14
1614438520000|2021-02-27 15:08:40|492.84|488.84|492.75|488.75|492.85|488.85|492.72|488.72|23
1614438530000|2021-02-27 15:08:50|492.76|488.76|493.11|489.11|493.11|489.11|492.76|488.76|21
1614438540000|2021-02-27 15:09:00|493.08|489.08|493.61|489.61|493.73|489.73|493.08|489.08|16
1614438550000|2021-02-27 15:09:10|493.58|489.58|493.46|489.46|493.7|489.7|493.45|489.45|28
1614438560000|2021-02-27 15:09:20|493.44|489.44|493.65|489.65|493.65|489.65|493.44|489.44|29
1614438570000|2021-02-27 15:09:30|493.67|489.67|493.99|489.99|493.99|489.99|493.63|489.63|32
1614438580000|2021-02-27 15:09:40|494.12|490.12|494.17|490.17|494.18|490.18|493.88|489.88|20
1614438590000|2021-02-27 15:09:50|494.19|490.19|493.95|489.95|494.22|490.22|493.91|489.91|22
1614438600000|2021-02-27 15:10:00|493.87|489.87|493.84|489.84|493.93|489.93|493.82|489.82|27
1614438610000|2021-02-27 15:10:10|493.85|489.85|493.66|489.66|493.86|489.86|493.63|489.63|27
1614438620000|2021-02-27 15:10:20|493.69|489.69|493.42|489.42|493.69|489.69|493.41|489.41|26
1614438630000|2021-02-27 15:10:30|493.43|489.43|493.44|489.44|493.45|489.45|493.36|489.36|19
1614438640000|2021-02-27 15:10:40|493.59|489.59|493.43|489.43|493.59|489.59|493.43|489.43|12
1614438650000|2021-02-27 15:10:50|493.42|489.42|493.23|489.23|493.42|489.42|493.18|489.18|8
1614438660000|2021-02-27 15:11:00|493.22|489.22|493.27|489.27|493.31|489.31|493.2|489.2|23
1614438670000|2021-02-27 15:11:10|493.26|489.26|493.04|489.04|493.29|489.29|493|489|23
1614438680000|2021-02-27 15:11:20|493.06|489.06|493.25|489.25|493.27|489.27|493.06|489.06|23
1614438690000|2021-02-27 15:11:30|493.24|489.24|493.13|489.13|493.32|489.32|493.11|489.11|24
1614438700000|2021-02-27 15:11:40|493.15|489.15|493.15|489.15|493.35|489.35|493.08|489.08|32
1614438710000|2021-02-27 15:11:50|493.17|489.17|493.18|489.18|493.19|489.19|493.12|489.12|20
1614438720000|2021-02-27 15:12:00|493.17|489.17|493.14|489.14|493.17|489.17|493.14|489.14|10
1614438730000|2021-02-27 15:12:10|493.15|489.15|493.26|489.26|493.35|489.35|493.15|489.15|22
1614438740000|2021-02-27 15:12:20|493.27|489.27|493.16|489.16|493.27|489.27|493.16|489.16|18
1614438750000|2021-02-27 15:12:30|493.15|489.15|493.11|489.11|493.2|489.2|493.11|489.11|21
1614438760000|2021-02-27 15:12:40|493.12|489.12|493.06|489.06|493.12|489.12|493.04|489.04|11
1614438770000|2021-02-27 15:12:50|493.05|489.05|493.05|489.05|493.06|489.06|493.05|489.05|7
1614438780000|2021-02-27 15:13:00|493.06|489.06|493.41|489.41|493.56|489.56|493.05|489.05|32
1614438790000|2021-02-27 15:13:10|493.4|489.4|493.44|489.44|493.55|489.55|493.35|489.35|25
1614438800000|2021-02-27 15:13:20|493.45|489.45|493.44|489.44|493.5|489.5|493.43|489.43|18
1614438810000|2021-02-27 15:13:30|493.42|489.42|493.57|489.57|493.59|489.59|493.41|489.41|18
1614438820000|2021-02-27 15:13:40|493.56|489.56|493.62|489.62|493.62|489.62|493.56|489.56|6
1614438830000|2021-02-27 15:13:50|493.61|489.61|493.64|489.64|493.66|489.66|493.61|489.61|20
1614438840000|2021-02-27 15:14:00|493.72|489.72|493.89|489.89|493.91|489.91|493.72|489.72|14
1614438850000|2021-02-27 15:14:10|493.91|489.91|494.12|490.12|494.12|490.12|493.91|489.91|16
1614438860000|2021-02-27 15:14:20|494.14|490.14|494.1|490.1|494.22|490.22|494.02|490.02|31
1614438870000|2021-02-27 15:14:30|494.12|490.12|494.15|490.15|494.16|490.16|494.11|490.11|7
1614438880000|2021-02-27 15:14:40|494.16|490.16|494.25|490.25|494.27|490.27|494.15|490.15|19
1614438890000|2021-02-27 15:14:50|494.24|490.24|494.16|490.16|494.24|490.24|494.15|490.15|22
1614438900000|2021-02-27 15:15:00|494.15|490.15|494.24|490.24|494.27|490.27|494.15|490.15|22
1614438910000|2021-02-27 15:15:10|494.25|490.25|494.3|490.3|494.3|490.3|494.08|490.08|22
1614438920000|2021-02-27 15:15:20|494.34|490.34|494.23|490.23|494.39|490.39|494.15|490.15|17
1614438930000|2021-02-27 15:15:30|494.24|490.24|494.07|490.07|494.38|490.38|494.04|490.04|27
1614438940000|2021-02-27 15:15:40|494.04|490.04|494.23|490.23|494.3|490.3|494.03|490.03|31
1614438950000|2021-02-27 15:15:50|494.24|490.24|494.35|490.35|494.39|490.39|494.24|490.24|19
1614438960000|2021-02-27 15:16:00|494.39|490.39|494.45|490.45|494.5|490.5|494.16|490.16|31
1614438970000|2021-02-27 15:16:10|494.47|490.47|494.78|490.78|494.78|490.78|494.19|490.19|18
1614438980000|2021-02-27 15:16:20|494.79|490.79|495.17|491.17|495.17|491.17|494.79|490.79|28
1614438990000|2021-02-27 15:16:30|495.19|491.19|495.35|491.35|495.35|491.35|495.14|491.14|28
1614439000000|2021-02-27 15:16:40|495.36|491.36|495.59|491.59|495.59|491.59|495.36|491.36|14
1614439010000|2021-02-27 15:16:50|495.58|491.58|495.43|491.43|495.58|491.58|495.39|491.39|26
1614439020000|2021-02-27 15:17:00|495.44|491.44|495.07|491.07|495.48|491.48|495.06|491.06|33
1614439030000|2021-02-27 15:17:10|495.09|491.09|495.09|491.09|495.1|491.1|495.06|491.06|12
1614439040000|2021-02-27 15:17:20|495.12|491.12|494.9|490.9|495.13|491.13|494.89|490.89|18
1614439050000|2021-02-27 15:17:30|494.93|490.93|494.86|490.86|494.93|490.93|494.82|490.82|25
1614439060000|2021-02-27 15:17:40|494.85|490.85|494.92|490.92|494.95|490.95|494.85|490.85|23
1614439070000|2021-02-27 15:17:50|494.93|490.93|495.12|491.12|495.12|491.12|494.93|490.93|18
1614439080000|2021-02-27 15:18:00|495.11|491.11|495.2|491.2|495.2|491.2|495.02|491.02|29
1614439090000|2021-02-27 15:18:10|495.21|491.21|495.11|491.11|495.27|491.27|495.11|491.11|29
1614439100000|2021-02-27 15:18:20|495.12|491.12|495.27|491.27|495.38|491.38|495.12|491.12|30
1614439110000|2021-02-27 15:18:30|495.25|491.25|495.08|491.08|495.25|491.25|495.08|491.08|18
1614439120000|2021-02-27 15:18:40|495.05|491.05|495.08|491.08|495.09|491.09|494.98|490.98|19
1614439130000|2021-02-27 15:18:50|495.09|491.09|495.05|491.05|495.1|491.1|495.02|491.02|20
1614439140000|2021-02-27 15:19:00|495.02|491.02|495.07|491.07|495.07|491.07|495.02|491.02|10
1614439150000|2021-02-27 15:19:10|495.05|491.05|494.96|490.96|495.09|491.09|494.96|490.96|20
1614439160000|2021-02-27 15:19:20|494.92|490.92|494.69|490.69|494.94|490.94|494.61|490.61|27
1614439170000|2021-02-27 15:19:30|494.65|490.65|494.4|490.4|494.65|490.65|494.4|490.4|27
1614439180000|2021-02-27 15:19:40|494.41|490.41|494.57|490.57|494.61|490.61|494.36|490.36|30
1614439190000|2021-02-27 15:19:50|494.56|490.56|494.34|490.34|494.56|490.56|494.32|490.32|25
1614439200000|2021-02-27 15:20:00|494.36|490.36|493.65|489.65|494.38|490.38|493.65|489.65|32
1614439210000|2021-02-27 15:20:10|493.66|489.66|493.11|489.11|493.66|489.66|493.11|489.11|29
1614439220000|2021-02-27 15:20:20|493.09|489.09|493.32|489.32|493.42|489.42|493.04|489.04|29
1614439230000|2021-02-27 15:20:30|493.34|489.34|493.52|489.52|493.56|489.56|493.34|489.34|24
1614439240000|2021-02-27 15:20:40|493.49|489.49|493.51|489.51|493.51|489.51|493.09|489.09|27
1614439250000|2021-02-27 15:20:50|493.5|489.5|493.47|489.47|493.5|489.5|493.23|489.23|17
1614439260000|2021-02-27 15:21:00|493.46|489.46|493.48|489.48|493.5|489.5|493.23|489.23|27
1614439270000|2021-02-27 15:21:10|493.45|489.45|493.8|489.8|493.9|489.9|493.45|489.45|28
1614439280000|2021-02-27 15:21:20|493.75|489.75|494.33|490.33|494.38|490.38|493.75|489.75|23
1614439290000|2021-02-27 15:21:30|494.34|490.34|494.16|490.16|494.34|490.34|494.13|490.13|27
1614439300000|2021-02-27 15:21:40|494.14|490.14|494.6|490.6|494.68|490.68|494.14|490.14|31
1614439310000|2021-02-27 15:21:50|494.59|490.59|494.63|490.63|494.68|490.68|494.48|490.48|31
1614439320000|2021-02-27 15:22:00|494.64|490.64|494.37|490.37|494.72|490.72|494.37|490.37|27
1614439330000|2021-02-27 15:22:10|494.35|490.35|494.13|490.13|494.38|490.38|494.13|490.13|28
1614439340000|2021-02-27 15:22:20|494.15|490.15|494.44|490.44|494.46|490.46|494.15|490.15|19
1614439350000|2021-02-27 15:22:30|494.45|490.45|494.47|490.47|494.56|490.56|494.34|490.34|27
1614439360000|2021-02-27 15:22:40|494.48|490.48|494.55|490.55|494.57|490.57|494.45|490.45|27
1614439370000|2021-02-27 15:22:50|494.53|490.53|494.54|490.54|494.58|490.58|494.52|490.52|31
1614439380000|2021-02-27 15:23:00|494.53|490.53|494.35|490.35|494.53|490.53|494.23|490.23|30
1614439390000|2021-02-27 15:23:10|494.36|490.36|494.42|490.42|494.45|490.45|494.34|490.34|24
1614439400000|2021-02-27 15:23:20|494.41|490.41|494.35|490.35|494.42|490.42|494.34|490.34|19
1614439410000|2021-02-27 15:23:30|494.49|490.49|494.48|490.48|494.56|490.56|494.45|490.45|27
1614439420000|2021-02-27 15:23:40|494.49|490.49|494.52|490.52|494.53|490.53|494.47|490.47|26
1614439430000|2021-02-27 15:23:50|494.53|490.53|494.45|490.45|494.53|490.53|494.45|490.45|19
1614439440000|2021-02-27 15:24:00|494.41|490.41|494.33|490.33|494.41|490.41|494.29|490.29|18
1614439450000|2021-02-27 15:24:10|494.37|490.37|494.29|490.29|494.42|490.42|494.14|490.14|27
1614439460000|2021-02-27 15:24:20|494.28|490.28|494.68|490.68|494.68|490.68|494.28|490.28|25
1614439470000|2021-02-27 15:24:30|494.75|490.75|495.73|491.73|495.75|491.75|494.75|490.75|27
1614439480000|2021-02-27 15:24:40|495.7|491.7|495.99|491.99|496|492|495.63|491.63|26
1614439490000|2021-02-27 15:24:50|496.07|492.07|496.81|492.81|496.81|492.81|496.07|492.07|29
1614439500000|2021-02-27 15:25:00|496.89|492.89|497.31|493.31|497.32|493.32|496.89|492.89|25
1614439510000|2021-02-27 15:25:10|497.3|493.3|497.23|493.23|497.48|493.48|496.99|492.99|29
1614439520000|2021-02-27 15:25:20|497.35|493.35|498.2|494.2|498.2|494.2|497.06|493.06|30
1614439530000|2021-02-27 15:25:30|498.22|494.22|498.45|494.45|498.55|494.55|498.17|494.17|30
1614439540000|2021-02-27 15:25:40|498.35|494.35|499.03|495.03|499.04|495.04|498.27|494.27|31
1614439550000|2021-02-27 15:25:50|499.02|495.02|500.95|496.95|501.04|497.04|499|495|22
1614439560000|2021-02-27 15:26:00|500.82|496.82|500.47|496.47|500.82|496.82|499.59|495.59|39
1614439570000|2021-02-27 15:26:10|500.42|496.42|500.51|496.51|500.89|496.89|500.26|496.26|33
1614439580000|2021-02-27 15:26:20|500.48|496.48|500.37|496.37|500.65|496.65|500.36|496.36|33
1614439590000|2021-02-27 15:26:30|500.3|496.3|500.26|496.26|500.47|496.47|500.21|496.21|33
1614439600000|2021-02-27 15:26:40|500.25|496.25|499.98|495.98|500.25|496.25|499.7|495.7|33
1614439610000|2021-02-27 15:26:50|499.79|495.79|500.43|496.43|500.43|496.43|499.79|495.79|29
1614439620000|2021-02-27 15:27:00|500.48|496.48|500.15|496.15|500.49|496.49|500|496|26
1614439630000|2021-02-27 15:27:10|500.16|496.16|499.42|495.42|500.16|496.16|499.4|495.4|35
1614439640000|2021-02-27 15:27:20|499.4|495.4|498.65|494.65|499.4|495.4|498.63|494.63|32
1614439650000|2021-02-27 15:27:30|498.63|494.63|498.28|494.28|498.77|494.77|498.28|494.28|31
1614439660000|2021-02-27 15:27:40|498.18|494.18|497.92|493.92|498.24|494.24|497.86|493.86|34
1614439670000|2021-02-27 15:27:50|497.89|493.89|497.81|493.81|497.99|493.99|497.81|493.81|28
1614439680000|2021-02-27 15:28:00|497.83|493.83|498.6|494.6|498.65|494.65|497.81|493.81|31
1614439690000|2021-02-27 15:28:10|498.51|494.51|498.76|494.76|498.78|494.78|498.51|494.51|24
1614439700000|2021-02-27 15:28:20|498.74|494.74|499.16|495.16|499.2|495.2|498.69|494.69|30
1614439710000|2021-02-27 15:28:30|499.17|495.17|499.52|495.52|499.55|495.55|499.17|495.17|25
1614439720000|2021-02-27 15:28:40|499.46|495.46|498.75|494.75|499.46|495.46|498.74|494.74|31
1614439730000|2021-02-27 15:28:50|498.7|494.7|498.96|494.96|498.97|494.97|498.4|494.4|29
1614439740000|2021-02-27 15:29:00|498.94|494.94|498.44|494.44|498.94|494.94|498.44|494.44|26
1614439750000|2021-02-27 15:29:10|498.29|494.29|498.41|494.41|498.42|494.42|498.2|494.2|32
1614439760000|2021-02-27 15:29:20|498.22|494.22|498.13|494.13|498.32|494.32|498.09|494.09|32
1614439770000|2021-02-27 15:29:30|498.11|494.11|498.07|494.07|498.14|494.14|498|494|29
1614439780000|2021-02-27 15:29:40|498.08|494.08|497.66|493.66|498.08|494.08|497.55|493.55|31
1614439790000|2021-02-27 15:29:50|497.65|493.65|497.85|493.85|497.85|493.85|497.62|493.62|30
1614439800000|2021-02-27 15:30:00|497.84|493.84|497.33|493.33|497.84|493.84|497.33|493.33|26
1614439810000|2021-02-27 15:30:10|497.34|493.34|497.1|493.1|497.34|493.34|497.04|493.04|25
1614439820000|2021-02-27 15:30:20|497.14|493.14|496.85|492.85|497.32|493.32|496.83|492.83|34
1614439830000|2021-02-27 15:30:30|496.86|492.86|495.24|491.24|496.86|492.86|495.24|491.24|35
1614439840000|2021-02-27 15:30:40|495.17|491.17|494.13|490.13|495.17|491.17|494.13|490.13|32
1614439850000|2021-02-27 15:30:50|494.12|490.12|494.99|490.99|494.99|490.99|494.09|490.09|34
1614439860000|2021-02-27 15:31:00|494.97|490.97|494.57|490.57|494.97|490.97|494.03|490.03|35
1614439870000|2021-02-27 15:31:10|494.62|490.62|494.18|490.18|494.63|490.63|494.08|490.08|32
1614439880000|2021-02-27 15:31:20|494.17|490.17|492.94|488.94|494.17|490.17|492.82|488.82|37
1614439890000|2021-02-27 15:31:30|492.82|488.82|492.65|488.65|493.09|489.09|492.65|488.65|28
1614439900000|2021-02-27 15:31:40|492.57|488.57|492|488|492.57|488.57|491.67|487.67|35
1614439910000|2021-02-27 15:31:50|491.98|487.98|492.05|488.05|492.41|488.41|491.9|487.9|34
1614439920000|2021-02-27 15:32:00|491.99|487.99|492.68|488.68|492.72|488.72|491.99|487.99|36
1614439930000|2021-02-27 15:32:10|492.5|488.5|492.82|488.82|492.96|488.96|492.47|488.47|34
1614439940000|2021-02-27 15:32:20|492.84|488.84|492.45|488.45|492.91|488.91|492.45|488.45|33
1614439950000|2021-02-27 15:32:30|492.51|488.51|492.78|488.78|492.96|488.96|492.5|488.5|34
1614439960000|2021-02-27 15:32:40|492.83|488.83|492.83|488.83|492.92|488.92|492.63|488.63|31
1614439970000|2021-02-27 15:32:50|492.81|488.81|492.84|488.84|492.94|488.94|492.74|488.74|25
1614439980000|2021-02-27 15:33:00|492.85|488.85|492.74|488.74|493.08|489.08|492.64|488.64|30
1614439990000|2021-02-27 15:33:10|492.75|488.75|492.43|488.43|492.85|488.85|492.21|488.21|31
1614440000000|2021-02-27 15:33:20|492.42|488.42|492.63|488.63|492.9|488.9|492.36|488.36|30
1614440010000|2021-02-27 15:33:30|492.72|488.72|492.38|488.38|492.79|488.79|492.18|488.18|32
1614440020000|2021-02-27 15:33:40|492.35|488.35|492.43|488.43|492.47|488.47|492.26|488.26|28
1614440030000|2021-02-27 15:33:50|492.42|488.42|492.68|488.68|492.7|488.7|492.4|488.4|25
1614440040000|2021-02-27 15:34:00|492.7|488.7|492.06|488.06|492.7|488.7|492.03|488.03|29
1614440050000|2021-02-27 15:34:10|492.03|488.03|491.28|487.28|492.03|488.03|491.28|487.28|31
1614440060000|2021-02-27 15:34:20|491.19|487.19|491.12|487.12|491.24|487.24|491.06|487.06|27
1614440070000|2021-02-27 15:34:30|491.1|487.1|490.42|486.42|491.1|487.1|490.42|486.42|31
1614440080000|2021-02-27 15:34:40|490.39|486.39|490.48|486.48|490.61|486.61|490.34|486.34|26
1614440090000|2021-02-27 15:34:50|490.49|486.49|490.81|486.81|491.1|487.1|490.33|486.33|34
1614440100000|2021-02-27 15:35:00|490.78|486.78|490.82|486.82|491.03|487.03|490.77|486.77|33
1614440110000|2021-02-27 15:35:10|490.81|486.81|490.31|486.31|490.88|486.88|490.29|486.29|25
1614440120000|2021-02-27 15:35:20|490.29|486.29|490.41|486.41|490.52|486.52|490.29|486.29|32
1614440130000|2021-02-27 15:35:30|490.48|486.48|490.34|486.34|490.6|486.6|490.22|486.22|35
1614440140000|2021-02-27 15:35:40|490.35|486.35|490.61|486.61|490.69|486.69|490.23|486.23|33
1614440150000|2021-02-27 15:35:50|490.62|486.62|491.66|487.66|491.66|487.66|490.62|486.62|36
1614440160000|2021-02-27 15:36:00|491.67|487.67|491.07|487.07|491.68|487.68|491.07|487.07|34
1614440170000|2021-02-27 15:36:10|491.06|487.06|490.82|486.82|491.2|487.2|490.82|486.82|30
1614440180000|2021-02-27 15:36:20|490.81|486.81|490.44|486.44|490.82|486.82|490.44|486.44|25
1614440190000|2021-02-27 15:36:30|490.43|486.43|490.3|486.3|490.43|486.43|490.28|486.28|12
1614440200000|2021-02-27 15:36:40|490.32|486.32|490.71|486.71|490.8|486.8|490.23|486.23|32
1614440210000|2021-02-27 15:36:50|490.44|486.44|489.58|485.58|490.47|486.47|489.58|485.58|30
1614440220000|2021-02-27 15:37:00|489.7|485.7|489.68|485.68|489.97|485.97|489.67|485.67|34
1614440230000|2021-02-27 15:37:10|489.67|485.67|489.13|485.13|489.81|485.81|489.13|485.13|27
1614440240000|2021-02-27 15:37:20|489.14|485.14|488.9|484.9|489.29|485.29|488.9|484.9|32
1614440250000|2021-02-27 15:37:30|488.89|484.89|489.55|485.55|489.59|485.59|488.89|484.89|33
1614440260000|2021-02-27 15:37:40|489.6|485.6|488.81|484.81|489.77|485.77|488.8|484.8|32
1614440270000|2021-02-27 15:37:50|488.8|484.8|487.28|483.28|488.8|484.8|487.28|483.28|30
1614440280000|2021-02-27 15:38:00|487.23|483.23|488.53|484.53|488.53|484.53|487.23|483.23|37
1614440290000|2021-02-27 15:38:10|488.54|484.54|488.09|484.09|488.62|484.62|487.77|483.77|35
1614440300000|2021-02-27 15:38:20|488.1|484.1|487.77|483.77|488.16|484.16|487.77|483.77|33
1614440310000|2021-02-27 15:38:30|487.69|483.69|487.73|483.73|487.73|483.73|487.36|483.36|33
1614440320000|2021-02-27 15:38:40|488.05|484.05|487.53|483.53|488.05|484.05|487.51|483.51|30
1614440330000|2021-02-27 15:38:50|487.54|483.54|487.03|483.03|487.54|483.54|486.98|482.98|35
1614440340000|2021-02-27 15:39:00|487.02|483.02|487.97|483.97|487.97|483.97|486.99|482.99|29
1614440350000|2021-02-27 15:39:10|488.11|484.11|487.67|483.67|488.42|484.42|487.66|483.66|32
1614440360000|2021-02-27 15:39:20|487.64|483.64|487.48|483.48|487.97|483.97|487.32|483.32|35
1614440370000|2021-02-27 15:39:30|487.6|483.6|487.54|483.54|487.81|483.81|487.43|483.43|32
1614440380000|2021-02-27 15:39:40|487.52|483.52|487.56|483.56|487.72|483.72|487.29|483.29|35
1614440390000|2021-02-27 15:39:50|487.52|483.52|487.2|483.2|487.55|483.55|487|483|34
1614440400000|2021-02-27 15:40:00|487.19|483.19|487.01|483.01|487.19|483.19|487|483|24
1614440410000|2021-02-27 15:40:10|487.04|483.04|487.69|483.69|487.77|483.77|487.04|483.04|31
1614440420000|2021-02-27 15:40:20|487.73|483.73|488|484|488.04|484.04|487.61|483.61|32
1614440430000|2021-02-27 15:40:30|488.06|484.06|488.21|484.21|488.3|484.3|488|484|29
1614440440000|2021-02-27 15:40:40|488.18|484.18|488.35|484.35|488.39|484.39|488.18|484.18|34
1614440450000|2021-02-27 15:40:50|488.34|484.34|488.23|484.23|488.4|484.4|488.2|484.2|24
1614440460000|2021-02-27 15:41:00|488.19|484.19|487.61|483.61|488.19|484.19|487.54|483.54|35
1614440470000|2021-02-27 15:41:10|487.68|483.68|487.91|483.91|487.91|483.91|487.4|483.4|33
1614440480000|2021-02-27 15:41:20|487.92|483.92|488.39|484.39|488.52|484.52|487.92|483.92|30
1614440490000|2021-02-27 15:41:30|488.31|484.31|488.43|484.43|488.47|484.47|488.29|484.29|37
1614440500000|2021-02-27 15:41:40|488.39|484.39|488.3|484.3|488.42|484.42|488.23|484.23|32
1614440510000|2021-02-27 15:41:50|488.32|484.32|488.46|484.46|488.48|484.48|488.21|484.21|28
1614440520000|2021-02-27 15:42:00|488.51|484.51|488.48|484.48|488.55|484.55|488.34|484.34|32
1614440530000|2021-02-27 15:42:10|488.59|484.59|488.62|484.62|488.84|484.84|488.39|484.39|31
1614440540000|2021-02-27 15:42:20|488.77|484.77|488.86|484.86|488.92|484.92|488.72|484.72|37
1614440550000|2021-02-27 15:42:30|488.89|484.89|488.74|484.74|488.95|484.95|488.74|484.74|29
1614440560000|2021-02-27 15:42:40|488.75|484.75|488.53|484.53|488.82|484.82|488.53|484.53|24
1614440570000|2021-02-27 15:42:50|488.45|484.45|488.09|484.09|488.45|484.45|488.08|484.08|29
1614440580000|2021-02-27 15:43:00|488|484|488.11|484.11|488.22|484.22|487.98|483.98|34
1614440590000|2021-02-27 15:43:10|488.16|484.16|488.29|484.29|488.49|484.49|488.16|484.16|24
1614440600000|2021-02-27 15:43:20|488.26|484.26|488.43|484.43|488.76|484.76|488.2|484.2|29
1614440610000|2021-02-27 15:43:30|488.51|484.51|488.57|484.57|488.74|484.74|488.4|484.4|30
1614440620000|2021-02-27 15:43:40|488.55|484.55|488.57|484.57|488.64|484.64|488.49|484.49|26
1614440630000|2021-02-27 15:43:50|488.58|484.58|488.54|484.54|488.71|484.71|488.5|484.5|26
1614440640000|2021-02-27 15:44:00|488.51|484.51|488.26|484.26|488.51|484.51|488.17|484.17|19
1614440650000|2021-02-27 15:44:10|488.25|484.25|488.18|484.18|488.27|484.27|488.08|484.08|28
1614440660000|2021-02-27 15:44:20|488.17|484.17|487.92|483.92|488.18|484.18|487.88|483.88|26
1614440670000|2021-02-27 15:44:30|487.87|483.87|487.95|483.95|488.01|484.01|487.87|483.87|22
1614440680000|2021-02-27 15:44:40|487.96|483.96|488.28|484.28|488.41|484.41|487.95|483.95|33
1614440690000|2021-02-27 15:44:50|488.29|484.29|488.59|484.59|488.62|484.62|488.22|484.22|28
1614440700000|2021-02-27 15:45:00|488.62|484.62|488.57|484.57|488.63|484.63|488.53|484.53|16
1614440710000|2021-02-27 15:45:10|488.56|484.56|488.31|484.31|488.57|484.57|488.26|484.26|27
1614440720000|2021-02-27 15:45:20|488.32|484.32|488.12|484.12|488.37|484.37|488.05|484.05|21
1614440730000|2021-02-27 15:45:30|488.09|484.09|487.72|483.72|488.11|484.11|487.72|483.72|30
1614440740000|2021-02-27 15:45:40|487.83|483.83|487.26|483.26|487.83|483.83|486.96|482.96|30
1614440750000|2021-02-27 15:45:50|486.98|482.98|487.06|483.06|487.21|483.21|486.96|482.96|34
1614440760000|2021-02-27 15:46:00|487.07|483.07|487.14|483.14|487.17|483.17|486.84|482.84|29
1614440770000|2021-02-27 15:46:10|487.13|483.13|486.83|482.83|487.16|483.16|486.78|482.78|34
1614440780000|2021-02-27 15:46:20|486.99|482.99|487.53|483.53|487.63|483.63|486.88|482.88|30
1614440790000|2021-02-27 15:46:30|487.52|483.52|488.08|484.08|488.08|484.08|487.49|483.49|26
1614440800000|2021-02-27 15:46:40|488.09|484.09|488.8|484.8|488.8|484.8|487.88|483.88|27
1614440810000|2021-02-27 15:46:50|488.83|484.83|488.39|484.39|488.83|484.83|488.27|484.27|29
1614440820000|2021-02-27 15:47:00|488.31|484.31|488.62|484.62|488.98|484.98|488.29|484.29|30
1614440830000|2021-02-27 15:47:10|488.61|484.61|489.17|485.17|489.25|485.25|488.35|484.35|33
1614440840000|2021-02-27 15:47:20|489.23|485.23|489.8|485.8|489.8|485.8|489.23|485.23|36
1614440850000|2021-02-27 15:47:30|489.77|485.77|490.19|486.19|490.19|486.19|489.61|485.61|37
1614440860000|2021-02-27 15:47:40|490.06|486.06|489.7|485.7|490.19|486.19|489.63|485.63|34
1614440870000|2021-02-27 15:47:50|489.74|485.74|489.88|485.88|490.03|486.03|489.71|485.71|34
1614440880000|2021-02-27 15:48:00|489.87|485.87|489.98|485.98|490.01|486.01|489.8|485.8|29
1614440890000|2021-02-27 15:48:10|489.99|485.99|489.53|485.53|489.99|485.99|489.47|485.47|31
1614440900000|2021-02-27 15:48:20|489.54|485.54|490.01|486.01|490.01|486.01|489.52|485.52|33
1614440910000|2021-02-27 15:48:30|490|486|490.11|486.11|490.11|486.11|489.89|485.89|26
1614440920000|2021-02-27 15:48:40|490.09|486.09|490.16|486.16|490.24|486.24|490.08|486.08|32
1614440930000|2021-02-27 15:48:50|490.17|486.17|490.07|486.07|490.2|486.2|490.03|486.03|24
1614440940000|2021-02-27 15:49:00|490.05|486.05|489.58|485.58|490.05|486.05|489.52|485.52|29
1614440950000|2021-02-27 15:49:10|489.57|485.57|489.13|485.13|489.57|485.57|489.13|485.13|30
1614440960000|2021-02-27 15:49:20|489.14|485.14|489.24|485.24|489.28|485.28|489.02|485.02|32
1614440970000|2021-02-27 15:49:30|489.23|485.23|489.55|485.55|489.66|485.66|489.23|485.23|26
1614440980000|2021-02-27 15:49:40|489.56|485.56|489.87|485.87|489.93|485.93|489.52|485.52|29
1614440990000|2021-02-27 15:49:50|489.86|485.86|489.43|485.43|489.91|485.91|489.43|485.43|29
1614441000000|2021-02-27 15:50:00|489.44|485.44|489.89|485.89|489.96|485.96|489.43|485.43|33
1614441010000|2021-02-27 15:50:10|489.92|485.92|489.84|485.84|489.97|485.97|489.8|485.8|21
1614441020000|2021-02-27 15:50:20|489.83|485.83|489.36|485.36|489.83|485.83|489.36|485.36|26
1614441030000|2021-02-27 15:50:30|489.29|485.29|489.66|485.66|489.8|485.8|489.25|485.25|28
1614441040000|2021-02-27 15:50:40|489.59|485.59|489.64|485.64|489.66|485.66|489.55|485.55|27
1614441050000|2021-02-27 15:50:50|489.65|485.65|489.88|485.88|489.94|485.94|489.64|485.64|21
1614441060000|2021-02-27 15:51:00|489.89|485.89|489.87|485.87|489.92|485.92|489.86|485.86|19
1614441070000|2021-02-27 15:51:10|489.88|485.88|490.06|486.06|490.06|486.06|489.72|485.72|26
1614441080000|2021-02-27 15:51:20|490.09|486.09|489.87|485.87|490.21|486.21|489.86|485.86|31
1614441090000|2021-02-27 15:51:30|489.86|485.86|489.83|485.83|489.86|485.86|489.78|485.78|20
1614441100000|2021-02-27 15:51:40|489.81|485.81|490.14|486.14|490.15|486.15|489.81|485.81|25
1614441110000|2021-02-27 15:51:50|490.2|486.2|490.16|486.16|490.34|486.34|490.12|486.12|23
1614441120000|2021-02-27 15:52:00|490.15|486.15|490.01|486.01|490.17|486.17|489.99|485.99|18
1614441130000|2021-02-27 15:52:10|490|486|489.46|485.46|490|486|489.46|485.46|29
1614441140000|2021-02-27 15:52:20|489.48|485.48|489.65|485.65|489.68|485.68|489.45|485.45|13
1614441150000|2021-02-27 15:52:30|489.62|485.62|489.34|485.34|489.62|485.62|489.34|485.34|25
1614441160000|2021-02-27 15:52:40|489.33|485.33|489.37|485.37|489.55|485.55|489.26|485.26|25
1614441170000|2021-02-27 15:52:50|489.35|485.35|489.55|485.55|489.55|485.55|489.27|485.27|18
1614441180000|2021-02-27 15:53:00|489.56|485.56|489.67|485.67|489.68|485.68|489.44|485.44|27
1614441190000|2021-02-27 15:53:10|489.68|485.68|489.7|485.7|489.75|485.75|489.44|485.44|27
1614441200000|2021-02-27 15:53:20|489.72|485.72|489.72|485.72|489.72|485.72|489.59|485.59|21
1614441210000|2021-02-27 15:53:30|489.73|485.73|489.67|485.67|489.76|485.76|489.59|485.59|21
1614441220000|2021-02-27 15:53:40|489.68|485.68|489.54|485.54|489.73|485.73|489.51|485.51|22
1614441230000|2021-02-27 15:53:50|489.52|485.52|489.5|485.5|489.54|485.54|489.47|485.47|24
1614441240000|2021-02-27 15:54:00|489.49|485.49|489.66|485.66|489.75|485.75|489.47|485.47|26
1614441250000|2021-02-27 15:54:10|489.67|485.67|489.66|485.66|489.74|485.74|489.59|485.59|23
1614441260000|2021-02-27 15:54:20|489.62|485.62|489.59|485.59|489.77|485.77|489.58|485.58|30
1614441270000|2021-02-27 15:54:30|489.58|485.58|489.61|485.61|489.75|485.75|489.56|485.56|26
1614441280000|2021-02-27 15:54:40|489.62|485.62|489.54|485.54|489.71|485.71|489.53|485.53|23
1614441290000|2021-02-27 15:54:50|489.57|485.57|489.53|485.53|489.62|485.62|489.46|485.46|26
1614441300000|2021-02-27 15:55:00|489.55|485.55|489.65|485.65|489.65|485.65|489.47|485.47|24
1614441310000|2021-02-27 15:55:10|489.68|485.68|489.72|485.72|489.72|485.72|489.61|485.61|18
1614441320000|2021-02-27 15:55:20|489.71|485.71|489.23|485.23|489.71|485.71|489.21|485.21|24
1614441330000|2021-02-27 15:55:30|489.24|485.24|489.44|485.44|489.49|485.49|489.24|485.24|25
1614441340000|2021-02-27 15:55:40|489.45|485.45|489.03|485.03|489.46|485.46|488.96|484.96|27
1614441350000|2021-02-27 15:55:50|489.22|485.22|489.33|485.33|489.37|485.37|489.2|485.2|24
1614441360000|2021-02-27 15:56:00|489.31|485.31|489.26|485.26|489.41|485.41|489.25|485.25|29
1614441370000|2021-02-27 15:56:10|489.25|485.25|489.31|485.31|489.41|485.41|489.24|485.24|21
1614441380000|2021-02-27 15:56:20|489.32|485.32|489.48|485.48|489.48|485.48|489.31|485.31|26
1614441390000|2021-02-27 15:56:30|489.47|485.47|489.8|485.8|489.82|485.82|489.44|485.44|30
1614441400000|2021-02-27 15:56:40|489.79|485.79|489.3|485.3|489.81|485.81|489.3|485.3|23
1614441410000|2021-02-27 15:56:50|489.28|485.28|489.44|485.44|489.45|485.45|489.22|485.22|28
1614441420000|2021-02-27 15:57:00|489.46|485.46|489.01|485.01|489.46|485.46|488.97|484.97|30
1614441430000|2021-02-27 15:57:10|489.04|485.04|488.73|484.73|489.1|485.1|488.73|484.73|26
1614441440000|2021-02-27 15:57:20|488.71|484.71|488.97|484.97|488.97|484.97|488.49|484.49|32
1614441450000|2021-02-27 15:57:30|488.91|484.91|488.84|484.84|488.95|484.95|488.78|484.78|26
1614441460000|2021-02-27 15:57:40|488.85|484.85|488.94|484.94|489.03|485.03|488.85|484.85|22
1614441470000|2021-02-27 15:57:50|488.91|484.91|488.96|484.96|489.01|485.01|488.85|484.85|26
1614441480000|2021-02-27 15:58:00|488.97|484.97|488.95|484.95|488.97|484.97|488.82|484.82|27
1614441490000|2021-02-27 15:58:10|488.96|484.96|489.27|485.27|489.37|485.37|488.92|484.92|30
1614441500000|2021-02-27 15:58:20|489.3|485.3|489.37|485.37|489.39|485.39|489.22|485.22|18
1614441510000|2021-02-27 15:58:30|489.38|485.38|489.02|485.02|489.38|485.38|488.99|484.99|29
1614441520000|2021-02-27 15:58:40|489.01|485.01|489.16|485.16|489.27|485.27|488.99|484.99|33
1614441530000|2021-02-27 15:58:50|489.17|485.17|488.93|484.93|489.19|485.19|488.93|484.93|32
1614441540000|2021-02-27 15:59:00|488.95|484.95|488.87|484.87|489.12|485.12|488.8|484.8|30
1614441550000|2021-02-27 15:59:10|488.8|484.8|488.58|484.58|488.82|484.82|488.48|484.48|27
1614441560000|2021-02-27 15:59:20|488.59|484.59|488.86|484.86|489.06|485.06|488.59|484.59|26
1614441570000|2021-02-27 15:59:30|488.85|484.85|488.23|484.23|488.85|484.85|488.18|484.18|31
1614441580000|2021-02-27 15:59:40|488.26|484.26|487.95|483.95|488.26|484.26|487.81|483.81|29
1614441590000|2021-02-27 15:59:50|487.92|483.92|487.87|483.87|488.11|484.11|487.86|483.86|31
1614441600000|2021-02-27 16:00:00|487.85|483.85|487.73|483.73|487.99|483.99|487.73|483.73|26
1614441610000|2021-02-27 16:00:10|487.76|483.76|487.23|483.23|487.8|483.8|487.21|483.21|35
1614441620000|2021-02-27 16:00:20|487.24|483.24|487.09|483.09|487.26|483.26|487.09|483.09|28
1614441630000|2021-02-27 16:00:30|487.13|483.13|487.2|483.2|487.73|483.73|487.03|483.03|34
1614441640000|2021-02-27 16:00:40|487.13|483.13|486.68|482.68|487.24|483.24|486.68|482.68|34
1614441650000|2021-02-27 16:00:50|486.69|482.69|485.96|481.96|486.71|482.71|485.9|481.9|30
1614441660000|2021-02-27 16:01:00|485.95|481.95|486.55|482.55|486.59|482.59|485.91|481.91|34
1614441670000|2021-02-27 16:01:10|486.58|482.58|486.06|482.06|486.59|482.59|486.03|482.03|32
1614441680000|2021-02-27 16:01:20|486.01|482.01|485.95|481.95|486.19|482.19|485.92|481.92|26
1614441690000|2021-02-27 16:01:30|485.92|481.92|486.07|482.07|486.18|482.18|485.82|481.82|29
1614441700000|2021-02-27 16:01:40|486.09|482.09|486.03|482.03|486.16|482.16|485.97|481.97|30
1614441710000|2021-02-27 16:01:50|486.04|482.04|486.65|482.65|487|483|486.04|482.04|34
1614441720000|2021-02-27 16:02:00|486.69|482.69|487.02|483.02|487.17|483.17|486.69|482.69|30
1614441730000|2021-02-27 16:02:10|487|483|486.64|482.64|487.1|483.1|486.55|482.55|27
1614441740000|2021-02-27 16:02:20|486.65|482.65|487.25|483.25|487.39|483.39|486.65|482.65|30
1614441750000|2021-02-27 16:02:30|487.24|483.24|487.38|483.38|487.38|483.38|487.19|483.19|33
1614441760000|2021-02-27 16:02:40|487.44|483.44|487.96|483.96|487.98|483.98|487.39|483.39|33
1614441770000|2021-02-27 16:02:50|487.99|483.99|488.84|484.84|488.84|484.84|487.92|483.92|34
1614441780000|2021-02-27 16:03:00|488.85|484.85|489.56|485.56|489.59|485.59|488.82|484.82|32
1614441790000|2021-02-27 16:03:10|489.53|485.53|490|486|490.23|486.23|489.53|485.53|35
1614441800000|2021-02-27 16:03:20|489.99|485.99|490.45|486.45|490.49|486.49|489.99|485.99|33
1614441810000|2021-02-27 16:03:30|490.68|486.68|491.1|487.1|491.25|487.25|490.68|486.68|33
1614441820000|2021-02-27 16:03:40|491.07|487.07|490.57|486.57|491.07|487.07|490.55|486.55|33
1614441830000|2021-02-27 16:03:50|490.56|486.56|491.09|487.09|491.16|487.16|490.27|486.27|35
1614441840000|2021-02-27 16:04:00|491.11|487.11|491.3|487.3|491.93|487.93|490.76|486.76|29
1614441850000|2021-02-27 16:04:10|490.73|486.73|491.33|487.33|491.45|487.45|490.57|486.57|33
1614441860000|2021-02-27 16:04:20|491.31|487.31|490.83|486.83|491.42|487.42|490.51|486.51|32
1614441870000|2021-02-27 16:04:30|490.71|486.71|490.26|486.26|490.96|486.96|490.26|486.26|36
1614441880000|2021-02-27 16:04:40|490.31|486.31|491.13|487.13|491.13|487.13|490.31|486.31|28
1614441890000|2021-02-27 16:04:50|491.12|487.12|491.14|487.14|491.19|487.19|490.63|486.63|32
1614441900000|2021-02-27 16:05:00|491.15|487.15|491.06|487.06|491.16|487.16|490.29|486.29|33
1614441910000|2021-02-27 16:05:10|491.08|487.08|491.19|487.19|491.45|487.45|490.86|486.86|28
1614441920000|2021-02-27 16:05:20|491.2|487.2|491.56|487.56|491.64|487.64|490.26|486.26|35
1614441930000|2021-02-27 16:05:30|491.7|487.7|491.58|487.58|491.84|487.84|491.48|487.48|33
1614441940000|2021-02-27 16:05:40|491.59|487.59|491.59|487.59|491.8|487.8|491.47|487.47|30
1614441950000|2021-02-27 16:05:50|491.68|487.68|491.32|487.32|491.7|487.7|491.32|487.32|30
1614441960000|2021-02-27 16:06:00|491.31|487.31|491.5|487.5|491.61|487.61|491.31|487.31|23
1614441970000|2021-02-27 16:06:10|491.48|487.48|491.05|487.05|491.48|487.48|491.03|487.03|22
1614441980000|2021-02-27 16:06:20|491.06|487.06|490.52|486.52|491.07|487.07|490.48|486.48|28
1614441990000|2021-02-27 16:06:30|490.65|486.65|490.96|486.96|491.13|487.13|490.65|486.65|33
1614442000000|2021-02-27 16:06:40|490.97|486.97|490.97|486.97|491.33|487.33|490.94|486.94|30
1614442010000|2021-02-27 16:06:50|490.94|486.94|491.36|487.36|491.49|487.49|490.94|486.94|30
1614442020000|2021-02-27 16:07:00|491.32|487.32|491.49|487.49|491.5|487.5|491.15|487.15|27
1614442030000|2021-02-27 16:07:10|491.48|487.48|491.93|487.93|491.95|487.95|491.41|487.41|30
1614442040000|2021-02-27 16:07:20|491.94|487.94|491.58|487.58|491.94|487.94|491.37|487.37|26
1614442050000|2021-02-27 16:07:30|491.56|487.56|491.41|487.41|491.78|487.78|491.34|487.34|28
1614442060000|2021-02-27 16:07:40|491.68|487.68|491.65|487.65|491.95|487.95|491.34|487.34|28
1614442070000|2021-02-27 16:07:50|491.62|487.62|491.41|487.41|491.62|487.62|491.41|487.41|13
1614442080000|2021-02-27 16:08:00|491.42|487.42|491.32|487.32|491.75|487.75|491.32|487.32|27
1614442090000|2021-02-27 16:08:10|491.33|487.33|491.04|487.04|491.33|487.33|490.95|486.95|24
1614442100000|2021-02-27 16:08:20|491.05|487.05|491.16|487.16|491.26|487.26|491.03|487.03|24
1614442110000|2021-02-27 16:08:30|491.15|487.15|491.04|487.04|491.16|487.16|491.02|487.02|13
1614442120000|2021-02-27 16:08:40|491.32|487.32|491.11|487.11|491.32|487.32|491.1|487.1|13
1614442130000|2021-02-27 16:08:50|491.1|487.1|491.15|487.15|491.39|487.39|491.1|487.1|17
1614442140000|2021-02-27 16:09:00|490.98|486.98|491.25|487.25|491.26|487.26|490.98|486.98|20
1614442150000|2021-02-27 16:09:10|491.49|487.49|491.56|487.56|491.78|487.78|491.43|487.43|28
1614442160000|2021-02-27 16:09:20|491.57|487.57|491.38|487.38|491.6|487.6|491.26|487.26|23
1614442170000|2021-02-27 16:09:30|491.4|487.4|491.42|487.42|491.47|487.47|491.38|487.38|18
1614442180000|2021-02-27 16:09:40|491.41|487.41|491.24|487.24|491.5|487.5|491.24|487.24|29
1614442190000|2021-02-27 16:09:50|491.26|487.26|491.31|487.31|491.52|487.52|491.25|487.25|23
1614442200000|2021-02-27 16:10:00|491.36|487.36|491.05|487.05|491.37|487.37|491.05|487.05|25
1614442210000|2021-02-27 16:10:10|491.07|487.07|490.62|486.62|491.13|487.13|490.6|486.6|32
1614442220000|2021-02-27 16:10:20|490.53|486.53|490.59|486.59|490.84|486.84|490.52|486.52|26
1614442230000|2021-02-27 16:10:30|490.52|486.52|490.56|486.56|490.71|486.71|490.35|486.35|31
1614442240000|2021-02-27 16:10:40|490.55|486.55|490.64|486.64|490.79|486.79|490.45|486.45|22
1614442250000|2021-02-27 16:10:50|490.6|486.6|490.64|486.64|490.7|486.7|490.54|486.54|23
1614442260000|2021-02-27 16:11:00|490.63|486.63|490.79|486.79|490.79|486.79|490.43|486.43|22
1614442270000|2021-02-27 16:11:10|490.75|486.75|490.76|486.76|490.85|486.85|490.75|486.75|8
1614442280000|2021-02-27 16:11:20|490.42|486.42|490.83|486.83|490.83|486.83|490.42|486.42|22
1614442290000|2021-02-27 16:11:30|490.73|486.73|490.85|486.85|490.85|486.85|490.45|486.45|18
1614442300000|2021-02-27 16:11:40|490.84|486.84|490.85|486.85|490.85|486.85|490.84|486.84|2
1614442310000|2021-02-27 16:11:50|490.86|486.86|490.66|486.66|490.86|486.86|490.48|486.48|16
1614442320000|2021-02-27 16:12:00|490.62|486.62|490.73|486.73|490.79|486.79|490.55|486.55|21
1614442330000|2021-02-27 16:12:10|490.71|486.71|490.65|486.65|490.71|486.71|490.46|486.46|31
1614442340000|2021-02-27 16:12:20|490.67|486.67|490.39|486.39|490.67|486.67|490.24|486.24|26
1614442350000|2021-02-27 16:12:30|490.36|486.36|490.39|486.39|490.41|486.41|490.18|486.18|18
1614442360000|2021-02-27 16:12:40|490.38|486.38|490.09|486.09|490.39|486.39|489.94|485.94|19
1614442370000|2021-02-27 16:12:50|490.08|486.08|489.62|485.62|490.11|486.11|489.6|485.6|23
1614442380000|2021-02-27 16:13:00|489.59|485.59|489.86|485.86|489.96|485.96|489.59|485.59|22
1614442390000|2021-02-27 16:13:10|489.87|485.87|489.98|485.98|489.99|485.99|489.76|485.76|22
1614442400000|2021-02-27 16:13:20|489.95|485.95|489.69|485.69|489.96|485.96|489.68|485.68|18
1614442410000|2021-02-27 16:13:30|489.7|485.7|489.56|485.56|489.71|485.71|489.56|485.56|18
1614442420000|2021-02-27 16:13:40|489.57|485.57|489.54|485.54|489.58|485.58|489.54|485.54|6
1614442430000|2021-02-27 16:13:50|489.55|485.55|489.5|485.5|489.55|485.55|489.48|485.48|18
1614442440000|2021-02-27 16:14:00|489.51|485.51|489.55|485.55|489.72|485.72|489.5|485.5|19
1614442450000|2021-02-27 16:14:10|489.53|485.53|489.63|485.63|489.71|485.71|489.49|485.49|25
1614442460000|2021-02-27 16:14:20|489.64|485.64|490.05|486.05|490.06|486.06|489.55|485.55|25
1614442470000|2021-02-27 16:14:30|490.04|486.04|490.1|486.1|490.24|486.24|490.04|486.04|21
1614442480000|2021-02-27 16:14:40|490.08|486.08|490.23|486.23|490.3|486.3|490.02|486.02|26
1614442490000|2021-02-27 16:14:50|490.21|486.21|490.36|486.36|490.41|486.41|490.21|486.21|23
1614442500000|2021-02-27 16:15:00|490.39|486.39|490.34|486.34|490.48|486.48|490.31|486.31|24
1614442510000|2021-02-27 16:15:10|490.35|486.35|490.2|486.2|490.38|486.38|490.08|486.08|9
1614442520000|2021-02-27 16:15:20|490.21|486.21|489.97|485.97|490.24|486.24|489.93|485.93|29
1614442530000|2021-02-27 16:15:30|489.96|485.96|489.73|485.73|489.96|485.96|489.73|485.73|19
1614442540000|2021-02-27 16:15:40|489.65|485.65|489.63|485.63|489.66|485.66|489.61|485.61|24
1614442550000|2021-02-27 16:15:50|489.66|485.66|489.78|485.78|489.8|485.8|489.66|485.66|16
1614442560000|2021-02-27 16:16:00|489.79|485.79|489.71|485.71|489.8|485.8|489.71|485.71|10
1614442570000|2021-02-27 16:16:10|489.7|485.7|490.04|486.04|490.05|486.05|489.62|485.62|22
1614442580000|2021-02-27 16:16:20|490.03|486.03|490.11|486.11|490.13|486.13|489.91|485.91|26
1614442590000|2021-02-27 16:16:30|490.08|486.08|490.7|486.7|490.7|486.7|490.04|486.04|29
1614442600000|2021-02-27 16:16:40|490.86|486.86|490.83|486.83|491.09|487.09|490.77|486.77|29
1614442610000|2021-02-27 16:16:50|490.84|486.84|491.19|487.19|491.24|487.24|490.83|486.83|30
1614442620000|2021-02-27 16:17:00|491.2|487.2|491.08|487.08|491.24|487.24|490.99|486.99|26
1614442630000|2021-02-27 16:17:10|491.05|487.05|491.21|487.21|491.24|487.24|490.92|486.92|21
1614442640000|2021-02-27 16:17:20|491.2|487.2|491.39|487.39|491.4|487.4|491.18|487.18|29
1614442650000|2021-02-27 16:17:30|491.27|487.27|491.58|487.58|491.58|487.58|491.2|487.2|33
1614442660000|2021-02-27 16:17:40|491.59|487.59|491.39|487.39|491.67|487.67|491.31|487.31|28
1614442670000|2021-02-27 16:17:50|491.37|487.37|491.69|487.69|491.78|487.78|491.36|487.36|25
1614442680000|2021-02-27 16:18:00|491.71|487.71|491.67|487.67|491.71|487.71|491.52|487.52|28
1614442690000|2021-02-27 16:18:10|491.59|487.59|490.9|486.9|491.59|487.59|490.9|486.9|30
1614442700000|2021-02-27 16:18:20|490.91|486.91|490.88|486.88|491.04|487.04|490.71|486.71|32
1614442710000|2021-02-27 16:18:30|490.87|486.87|490.74|486.74|490.9|486.9|490.66|486.66|26
1614442720000|2021-02-27 16:18:40|490.72|486.72|490.7|486.7|490.81|486.81|490.69|486.69|19
1614442730000|2021-02-27 16:18:50|490.67|486.67|490.58|486.58|490.67|486.67|490.44|486.44|32
1614442740000|2021-02-27 16:19:00|490.54|486.54|490.67|486.67|490.82|486.82|490.54|486.54|28
1614442750000|2021-02-27 16:19:10|490.61|486.61|490.56|486.56|490.77|486.77|490.56|486.56|20
1614442760000|2021-02-27 16:19:20|490.58|486.58|490.82|486.82|490.82|486.82|490.56|486.56|19
1614442770000|2021-02-27 16:19:30|490.84|486.84|490.95|486.95|491.01|487.01|490.83|486.83|17
1614442780000|2021-02-27 16:19:40|490.94|486.94|491.57|487.57|491.57|487.57|490.94|486.94|30
1614442790000|2021-02-27 16:19:50|491.64|487.64|491.41|487.41|491.8|487.8|491.41|487.41|29
1614442800000|2021-02-27 16:20:00|491.4|487.4|491.32|487.32|491.49|487.49|491.32|487.32|31
1614442810000|2021-02-27 16:20:10|491.3|487.3|491.1|487.1|491.31|487.31|491.03|487.03|23
1614442820000|2021-02-27 16:20:20|491.09|487.09|490.95|486.95|491.14|487.14|490.95|486.95|13
1614442830000|2021-02-27 16:20:30|490.96|486.96|491.1|487.1|491.1|487.1|490.95|486.95|12
1614442840000|2021-02-27 16:20:40|491.11|487.11|490.94|486.94|491.14|487.14|490.83|486.83|25
1614442850000|2021-02-27 16:20:50|490.93|486.93|490.88|486.88|490.93|486.93|490.78|486.78|18
1614442860000|2021-02-27 16:21:00|490.91|486.91|490.63|486.63|490.91|486.91|490.62|486.62|26
1614442870000|2021-02-27 16:21:10|490.62|486.62|490.55|486.55|490.63|486.63|490.47|486.47|24
1614442880000|2021-02-27 16:21:20|490.56|486.56|491.02|487.02|491.22|487.22|490.54|486.54|27
1614442890000|2021-02-27 16:21:30|491.03|487.03|490.92|486.92|491.14|487.14|490.82|486.82|30
1614442900000|2021-02-27 16:21:40|491|487|491.85|487.85|491.85|487.85|490.99|486.99|25
1614442910000|2021-02-27 16:21:50|491.96|487.96|491.65|487.65|492.16|488.16|491.6|487.6|30
1614442920000|2021-02-27 16:22:00|491.66|487.66|491.94|487.94|491.94|487.94|491.61|487.61|25
1614442930000|2021-02-27 16:22:10|491.93|487.93|491.73|487.73|492.12|488.12|491.73|487.73|23
1614442940000|2021-02-27 16:22:20|491.63|487.63|491.13|487.13|491.63|487.63|491.12|487.12|26
1614442950000|2021-02-27 16:22:30|491.12|487.12|490.85|486.85|491.12|487.12|490.83|486.83|21
1614442960000|2021-02-27 16:22:40|490.76|486.76|490.66|486.66|490.78|486.78|490.56|486.56|32
1614442970000|2021-02-27 16:22:50|490.65|486.65|490.37|486.37|490.65|486.65|490.33|486.33|15
1614442980000|2021-02-27 16:23:00|490.39|486.39|490.7|486.7|490.72|486.72|490.38|486.38|20
1614442990000|2021-02-27 16:23:10|490.65|486.65|490.23|486.23|490.65|486.65|490.23|486.23|23
1614443000000|2021-02-27 16:23:20|490.24|486.24|490.3|486.3|490.3|486.3|490.15|486.15|21
1614443010000|2021-02-27 16:23:30|490.29|486.29|489.91|485.91|490.37|486.37|489.86|485.86|29
1614443020000|2021-02-27 16:23:40|489.9|485.9|490.01|486.01|490.01|486.01|489.77|485.77|22
1614443030000|2021-02-27 16:23:50|490.04|486.04|490.53|486.53|490.57|486.57|490.04|486.04|32
1614443040000|2021-02-27 16:24:00|490.55|486.55|490.21|486.21|490.82|486.82|490.21|486.21|27
1614443050000|2021-02-27 16:24:10|490.22|486.22|490.18|486.18|490.43|486.43|490.11|486.11|26
1614443060000|2021-02-27 16:24:20|490.17|486.17|490.27|486.27|490.31|486.31|490.15|486.15|24
1614443070000|2021-02-27 16:24:30|490.26|486.26|490.49|486.49|490.49|486.49|490.13|486.13|25
1614443080000|2021-02-27 16:24:40|490.5|486.5|490.64|486.64|490.86|486.86|490.5|486.5|32
1614443090000|2021-02-27 16:24:50|490.65|486.65|490.55|486.55|490.65|486.65|490.33|486.33|21
1614443100000|2021-02-27 16:25:00|490.56|486.56|490.25|486.25|490.56|486.56|490.25|486.25|22
1614443110000|2021-02-27 16:25:10|490.29|486.29|490.31|486.31|490.35|486.35|490.23|486.23|28
1614443120000|2021-02-27 16:25:20|490.32|486.32|490.73|486.73|490.73|486.73|490.32|486.32|27
1614443130000|2021-02-27 16:25:30|490.74|486.74|490.75|486.75|490.76|486.76|490.72|486.72|9
1614443140000|2021-02-27 16:25:40|490.89|486.89|490.71|486.71|490.9|486.9|490.6|486.6|20
1614443150000|2021-02-27 16:25:50|490.79|486.79|490.63|486.63|490.83|486.83|490.61|486.61|20
1614443160000|2021-02-27 16:26:00|490.64|486.64|490.43|486.43|490.64|486.64|490.43|486.43|14
1614443170000|2021-02-27 16:26:10|490.37|486.37|490.09|486.09|490.37|486.37|490.09|486.09|23
1614443180000|2021-02-27 16:26:20|490.13|486.13|490.22|486.22|490.3|486.3|490.13|486.13|16
1614443190000|2021-02-27 16:26:30|490.25|486.25|490.4|486.4|490.5|486.5|490.25|486.25|19
1614443200000|2021-02-27 16:26:40|490.39|486.39|490.37|486.37|490.41|486.41|490.35|486.35|10
1614443210000|2021-02-27 16:26:50|490.38|486.38|490.61|486.61|490.62|486.62|490.38|486.38|18
1614443220000|2021-02-27 16:27:00|490.62|486.62|490.62|486.62|490.69|486.69|490.59|486.59|15
1614443230000|2021-02-27 16:27:10|490.63|486.63|490.84|486.84|490.84|486.84|490.63|486.63|20
1614443240000|2021-02-27 16:27:20|490.85|486.85|490.88|486.88|490.88|486.88|490.75|486.75|19
1614443250000|2021-02-27 16:27:30|490.89|486.89|491.03|487.03|491.07|487.07|490.87|486.87|24
1614443260000|2021-02-27 16:27:40|491.02|487.02|491.09|487.09|491.09|487.09|490.95|486.95|15
1614443270000|2021-02-27 16:27:50|491.06|487.06|491.05|487.05|491.11|487.11|491.04|487.04|15
1614443280000|2021-02-27 16:28:00|491.03|487.03|490.87|486.87|491.05|487.05|490.87|486.87|19
1614443290000|2021-02-27 16:28:10|490.86|486.86|490.65|486.65|490.86|486.86|490.64|486.64|16
1614443300000|2021-02-27 16:28:20|490.67|486.67|490.77|486.77|490.78|486.78|490.66|486.66|12
1614443310000|2021-02-27 16:28:30|490.86|486.86|491|487|491.11|487.11|490.84|486.84|20
1614443320000|2021-02-27 16:28:40|491.02|487.02|491.17|487.17|491.18|487.18|491|487|10
1614443330000|2021-02-27 16:28:50|491.18|487.18|491.11|487.11|491.18|487.18|491.1|487.1|12
1614443340000|2021-02-27 16:29:00|491.12|487.12|491.15|487.15|491.15|487.15|490.8|486.8|27
1614443350000|2021-02-27 16:29:10|491.14|487.14|491.21|487.21|491.38|487.38|491.14|487.14|28
1614443360000|2021-02-27 16:29:20|491.22|487.22|491.23|487.23|491.36|487.36|491.19|487.19|18
1614443370000|2021-02-27 16:29:30|491.22|487.22|491.4|487.4|491.4|487.4|491.22|487.22|19
1614443380000|2021-02-27 16:29:40|491.41|487.41|491.58|487.58|491.75|487.75|491.41|487.41|21
1614443390000|2021-02-27 16:29:50|491.68|487.68|491.88|487.88|491.88|487.88|491.68|487.68|19
1614443400000|2021-02-27 16:30:00|491.87|487.87|491.65|487.65|491.87|487.87|491.65|487.65|16
1614443410000|2021-02-27 16:30:10|491.66|487.66|491.35|487.35|491.66|487.66|491.32|487.32|29
1614443420000|2021-02-27 16:30:20|491.36|487.36|491.62|487.62|491.71|487.71|491.35|487.35|22
1614443430000|2021-02-27 16:30:30|491.6|487.6|491.49|487.49|491.7|487.7|491.49|487.49|27
1614443440000|2021-02-27 16:30:40|491.47|487.47|491.25|487.25|491.47|487.47|491.22|487.22|17
1614443450000|2021-02-27 16:30:50|491.26|487.26|491|487|491.27|487.27|490.92|486.92|25
1614443460000|2021-02-27 16:31:00|491.01|487.01|490.98|486.98|491.04|487.04|490.93|486.93|25
1614443470000|2021-02-27 16:31:10|490.99|486.99|490.93|486.93|490.99|486.99|490.91|486.91|16
1614443480000|2021-02-27 16:31:20|490.92|486.92|490.89|486.89|490.94|486.94|490.88|486.88|7
1614443490000|2021-02-27 16:31:30|490.9|486.9|490.95|486.95|490.97|486.97|490.9|486.9|7
1614443500000|2021-02-27 16:31:40|490.94|486.94|490.69|486.69|490.95|486.95|490.69|486.69|13
1614443510000|2021-02-27 16:31:50|490.66|486.66|490.54|486.54|490.66|486.66|490.5|486.5|23
1614443520000|2021-02-27 16:32:00|490.52|486.52|490.4|486.4|490.56|486.56|490.37|486.37|28
1614443530000|2021-02-27 16:32:10|490.43|486.43|490.39|486.39|490.46|486.46|490.39|486.39|20
1614443540000|2021-02-27 16:32:20|490.38|486.38|490.59|486.59|490.67|486.67|490.38|486.38|19
1614443550000|2021-02-27 16:32:30|490.61|486.61|490.33|486.33|490.62|486.62|490.3|486.3|21
1614443560000|2021-02-27 16:32:40|490.34|486.34|490.34|486.34|490.41|486.41|490.3|486.3|18
1614443570000|2021-02-27 16:32:50|490.21|486.21|490.28|486.28|490.3|486.3|490.13|486.13|26
1614443580000|2021-02-27 16:33:00|490.29|486.29|490.87|486.87|490.87|486.87|490.29|486.29|25
1614443590000|2021-02-27 16:33:10|490.88|486.88|490.83|486.83|490.96|486.96|490.82|486.82|20
1614443600000|2021-02-27 16:33:20|490.84|486.84|490.82|486.82|490.85|486.85|490.79|486.79|17
1614443610000|2021-02-27 16:33:30|490.83|486.83|491.18|487.18|491.18|487.18|490.83|486.83|21
1614443620000|2021-02-27 16:33:40|491.17|487.17|490.78|486.78|491.18|487.18|490.73|486.73|24
1614443630000|2021-02-27 16:33:50|490.77|486.77|490.48|486.48|490.8|486.8|490.44|486.44|25
1614443640000|2021-02-27 16:34:00|490.46|486.46|490.63|486.63|490.63|486.63|490.46|486.46|24
1614443650000|2021-02-27 16:34:10|490.64|486.64|490.3|486.3|490.66|486.66|490.28|486.28|27
1614443660000|2021-02-27 16:34:20|490.31|486.31|490.63|486.63|490.67|486.67|490.31|486.31|19
1614443670000|2021-02-27 16:34:30|490.62|486.62|490.35|486.35|490.62|486.62|490.26|486.26|26
1614443680000|2021-02-27 16:34:40|490.34|486.34|490.39|486.39|490.4|486.4|490.27|486.27|17
1614443690000|2021-02-27 16:34:50|490.44|486.44|490.67|486.67|490.7|486.7|490.44|486.44|17
1614443700000|2021-02-27 16:35:00|490.64|486.64|490.4|486.4|490.64|486.64|490.37|486.37|14
1614443710000|2021-02-27 16:35:10|490.41|486.41|490.26|486.26|490.41|486.41|490.23|486.23|19
1614443720000|2021-02-27 16:35:20|490.27|486.27|490.45|486.45|490.45|486.45|490.26|486.26|21
1614443730000|2021-02-27 16:35:30|490.46|486.46|490.61|486.61|490.66|486.66|490.46|486.46|20
1614443740000|2021-02-27 16:35:40|490.53|486.53|490.79|486.79|490.79|486.79|490.53|486.53|19
1614443750000|2021-02-27 16:35:50|490.8|486.8|490.6|486.6|490.8|486.8|490.38|486.38|13
1614443760000|2021-02-27 16:36:00|490.59|486.59|490.36|486.36|490.62|486.62|490.36|486.36|26
1614443770000|2021-02-27 16:36:10|490.37|486.37|489.74|485.74|490.37|486.37|489.73|485.73|23
1614443780000|2021-02-27 16:36:20|489.76|485.76|490.03|486.03|490.03|486.03|489.76|485.76|29
1614443790000|2021-02-27 16:36:30|490.04|486.04|489.83|485.83|490.04|486.04|489.82|485.82|12
1614443800000|2021-02-27 16:36:40|489.84|485.84|490.3|486.3|490.32|486.32|489.84|485.84|24
1614443810000|2021-02-27 16:36:50|490.29|486.29|490.14|486.14|490.29|486.29|490.14|486.14|22
1614443820000|2021-02-27 16:37:00|490.15|486.15|490.16|486.16|490.16|486.16|490.03|486.03|13
1614443830000|2021-02-27 16:37:10|490.15|486.15|490.17|486.17|490.17|486.17|490.06|486.06|14
1614443840000|2021-02-27 16:37:20|490.16|486.16|490.39|486.39|490.39|486.39|490.16|486.16|20
1614443850000|2021-02-27 16:37:30|490.43|486.43|490.61|486.61|490.63|486.63|490.42|486.42|22
1614443860000|2021-02-27 16:37:40|490.6|486.6|490.57|486.57|490.6|486.6|490.5|486.5|14
1614443870000|2021-02-27 16:37:50|490.55|486.55|490.42|486.42|490.55|486.55|490.42|486.42|16
1614443880000|2021-02-27 16:38:00|490.41|486.41|490.4|486.4|490.41|486.41|490.31|486.31|14
1614443890000|2021-02-27 16:38:10|490.42|486.42|490.9|486.9|490.9|486.9|490.42|486.42|23
1614443900000|2021-02-27 16:38:20|490.91|486.91|490.75|486.75|490.91|486.91|490.74|486.74|19
1614443910000|2021-02-27 16:38:30|490.72|486.72|490.61|486.61|490.74|486.74|490.58|486.58|11
1614443920000|2021-02-27 16:38:40|490.6|486.6|490.54|486.54|490.64|486.64|490.53|486.53|12
1614443930000|2021-02-27 16:38:50|490.55|486.55|490.61|486.61|490.61|486.61|490.53|486.53|18
1614443940000|2021-02-27 16:39:00|490.6|486.6|490.5|486.5|490.6|486.6|490.48|486.48|19
1614443950000|2021-02-27 16:39:10|490.51|486.51|490.52|486.52|490.53|486.53|490.5|486.5|19
1614443960000|2021-02-27 16:39:20|490.53|486.53|490.51|486.51|490.53|486.53|490.5|486.5|8
1614443970000|2021-02-27 16:39:30|490.5|486.5|490.53|486.53|490.53|486.53|490.5|486.5|7
1614443980000|2021-02-27 16:39:40|490.54|486.54|490.8|486.8|490.8|486.8|490.54|486.54|18
1614443990000|2021-02-27 16:39:50|490.81|486.81|490.9|486.9|490.9|486.9|490.76|486.76|16
1614444000000|2021-02-27 16:40:00|490.89|486.89|490.96|486.96|490.97|486.97|490.89|486.89|16
1614444010000|2021-02-27 16:40:10|490.97|486.97|491.06|487.06|491.06|487.06|490.95|486.95|12
1614444020000|2021-02-27 16:40:20|491.03|487.03|491.07|487.07|491.07|487.07|491.03|487.03|12
1614444030000|2021-02-27 16:40:30|491.06|487.06|491.06|487.06|491.07|487.07|491.06|487.06|5
1614444040000|2021-02-27 16:40:40|491.13|487.13|491.14|487.14|491.14|487.14|491.13|487.13|4
1614444050000|2021-02-27 16:40:50|491.13|487.13|490.72|486.72|491.13|487.13|490.7|486.7|27
1614444060000|2021-02-27 16:41:00|490.73|486.73|490.81|486.81|490.91|486.91|490.73|486.73|26
1614444070000|2021-02-27 16:41:10|490.8|486.8|490.74|486.74|490.84|486.84|490.74|486.74|17
1614444080000|2021-02-27 16:41:20|490.73|486.73|490.53|486.53|490.73|486.73|490.48|486.48|24
1614444090000|2021-02-27 16:41:30|490.52|486.52|490.11|486.11|490.52|486.52|489.95|485.95|26
1614444100000|2021-02-27 16:41:40|490.19|486.19|490.01|486.01|490.34|486.34|490.01|486.01|27
1614444110000|2021-02-27 16:41:50|489.99|485.99|489.66|485.66|490.02|486.02|489.66|485.66|24
1614444120000|2021-02-27 16:42:00|489.65|485.65|489.6|485.6|489.65|485.65|489.44|485.44|26
1614444130000|2021-02-27 16:42:10|489.59|485.59|489.74|485.74|489.74|485.74|489.59|485.59|17
1614444140000|2021-02-27 16:42:20|489.76|485.76|490.18|486.18|490.25|486.25|489.76|485.76|21
1614444150000|2021-02-27 16:42:30|490.17|486.17|490.34|486.34|490.37|486.37|490.11|486.11|24
1614444160000|2021-02-27 16:42:40|490.4|486.4|490.33|486.33|490.47|486.47|490.32|486.32|23
1614444170000|2021-02-27 16:42:50|490.35|486.35|490.53|486.53|490.63|486.63|490.3|486.3|25
1614444180000|2021-02-27 16:43:00|490.54|486.54|490.62|486.62|490.66|486.66|490.54|486.54|19
1614444190000|2021-02-27 16:43:10|490.63|486.63|490.69|486.69|490.7|486.7|490.46|486.46|23
1614444200000|2021-02-27 16:43:20|490.7|486.7|490.59|486.59|490.7|486.7|490.55|486.55|22
1614444210000|2021-02-27 16:43:30|490.66|486.66|490.64|486.64|490.74|486.74|490.58|486.58|20
1614444220000|2021-02-27 16:43:40|490.65|486.65|490.79|486.79|490.82|486.82|490.64|486.64|15
1614444230000|2021-02-27 16:43:50|490.8|486.8|490.82|486.82|490.83|486.83|490.78|486.78|21
1614444240000|2021-02-27 16:44:00|490.85|486.85|490.83|486.83|491.16|487.16|490.82|486.82|24
1614444250000|2021-02-27 16:44:10|490.85|486.85|490.69|486.69|491.09|487.09|490.67|486.67|30
1614444260000|2021-02-27 16:44:20|490.71|486.71|490.64|486.64|490.78|486.78|490.63|486.63|17
1614444270000|2021-02-27 16:44:30|490.67|486.67|490.81|486.81|490.82|486.82|490.64|486.64|22
1614444280000|2021-02-27 16:44:40|490.82|486.82|490.77|486.77|490.87|486.87|490.77|486.77|22
1614444290000|2021-02-27 16:44:50|490.78|486.78|490.89|486.89|490.9|486.9|490.76|486.76|20
1614444300000|2021-02-27 16:45:00|490.87|486.87|490.83|486.83|490.87|486.87|490.77|486.77|22
1614444310000|2021-02-27 16:45:10|490.84|486.84|490.89|486.89|491.04|487.04|490.72|486.72|29
1614444320000|2021-02-27 16:45:20|490.88|486.88|491.01|487.01|491.05|487.05|490.88|486.88|26
1614444330000|2021-02-27 16:45:30|490.99|486.99|491.23|487.23|491.23|487.23|490.99|486.99|18
1614444340000|2021-02-27 16:45:40|491.24|487.24|491.36|487.36|491.36|487.36|491.23|487.23|11
1614444350000|2021-02-27 16:45:50|491.38|487.38|491.71|487.71|491.71|487.71|491.37|487.37|23
1614444360000|2021-02-27 16:46:00|491.79|487.79|491.45|487.45|491.79|487.79|491.38|487.38|25
1614444370000|2021-02-27 16:46:10|491.54|487.54|491.48|487.48|491.64|487.64|491.46|487.46|26
1614444380000|2021-02-27 16:46:20|491.47|487.47|490.91|486.91|491.47|487.47|490.89|486.89|26
1614444390000|2021-02-27 16:46:30|490.86|486.86|490.66|486.66|490.86|486.86|490.65|486.65|27
1614444400000|2021-02-27 16:46:40|490.65|486.65|491.13|487.13|491.13|487.13|490.65|486.65|26
1614444410000|2021-02-27 16:46:50|491.14|487.14|491.13|487.13|491.17|487.17|491.07|487.07|21
1614444420000|2021-02-27 16:47:00|491.12|487.12|490.87|486.87|491.12|487.12|490.83|486.83|19
1614444430000|2021-02-27 16:47:10|490.88|486.88|490.97|486.97|491.14|487.14|490.84|486.84|28
1614444440000|2021-02-27 16:47:20|490.98|486.98|491.1|487.1|491.13|487.13|490.98|486.98|19
1614444450000|2021-02-27 16:47:30|491.09|487.09|491.15|487.15|491.16|487.16|491.09|487.09|16
1614444460000|2021-02-27 16:47:40|491.14|487.14|491.29|487.29|491.29|487.29|491.14|487.14|24
1614444470000|2021-02-27 16:47:50|491.3|487.3|491.42|487.42|491.55|487.55|491.27|487.27|23
1614444480000|2021-02-27 16:48:00|491.43|487.43|491.04|487.04|491.44|487.44|491.04|487.04|20
1614444490000|2021-02-27 16:48:10|491.06|487.06|491.18|487.18|491.22|487.22|491.06|487.06|25
1614444500000|2021-02-27 16:48:20|491.2|487.2|491.51|487.51|491.52|487.52|491.11|487.11|28
1614444510000|2021-02-27 16:48:30|491.53|487.53|491.52|487.52|491.54|487.54|491.43|487.43|26
1614444520000|2021-02-27 16:48:40|491.54|487.54|491.58|487.58|491.61|487.61|491.52|487.52|21
1614444530000|2021-02-27 16:48:50|491.57|487.57|491.58|487.58|491.74|487.74|491.57|487.57|24
1614444540000|2021-02-27 16:49:00|491.59|487.59|491.5|487.5|491.59|487.59|491.37|487.37|20
1614444550000|2021-02-27 16:49:10|491.51|487.51|491.45|487.45|491.52|487.52|491.45|487.45|18
1614444560000|2021-02-27 16:49:20|491.48|487.48|491.38|487.38|491.5|487.5|491.38|487.38|16
1614444570000|2021-02-27 16:49:30|491.35|487.35|490.96|486.96|491.35|487.35|490.94|486.94|23
1614444580000|2021-02-27 16:49:40|491.07|487.07|491.08|487.08|491.13|487.13|491.05|487.05|27
1614444590000|2021-02-27 16:49:50|491.06|487.06|491.26|487.26|491.27|487.27|491.06|487.06|21
1614444600000|2021-02-27 16:50:00|491.24|487.24|491.48|487.48|491.48|487.48|491.24|487.24|17
1614444610000|2021-02-27 16:50:10|491.47|487.47|491.47|487.47|491.48|487.48|491.45|487.45|9
1614444620000|2021-02-27 16:50:20|491.48|487.48|491.85|487.85|491.95|487.95|491.48|487.48|25
1614444630000|2021-02-27 16:50:30|491.8|487.8|491.94|487.94|491.94|487.94|491.65|487.65|23
1614444640000|2021-02-27 16:50:40|491.95|487.95|491.92|487.92|492.07|488.07|491.86|487.86|26
1614444650000|2021-02-27 16:50:50|491.91|487.91|491.94|487.94|491.96|487.96|491.89|487.89|17
1614444660000|2021-02-27 16:51:00|491.95|487.95|492.2|488.2|492.2|488.2|491.85|487.85|21
1614444670000|2021-02-27 16:51:10|492.21|488.21|492.2|488.2|492.3|488.3|492.2|488.2|11
1614444680000|2021-02-27 16:51:20|492.19|488.19|491.85|487.85|492.21|488.21|491.85|487.85|26
1614444690000|2021-02-27 16:51:30|491.86|487.86|491.91|487.91|491.93|487.93|491.86|487.86|14
1614444700000|2021-02-27 16:51:40|491.92|487.92|491.85|487.85|491.94|487.94|491.81|487.81|13
1614444710000|2021-02-27 16:51:50|491.91|487.91|491.71|487.71|491.94|487.94|491.65|487.65|20
1614444720000|2021-02-27 16:52:00|491.72|487.72|491.71|487.71|491.76|487.76|491.66|487.66|22
1614444730000|2021-02-27 16:52:10|491.72|487.72|491.84|487.84|491.87|487.87|491.71|487.71|21
1614444740000|2021-02-27 16:52:20|491.83|487.83|491.58|487.58|491.84|487.84|491.58|487.58|24
1614444750000|2021-02-27 16:52:30|491.57|487.57|491.47|487.47|491.57|487.57|491.37|487.37|24
1614444760000|2021-02-27 16:52:40|491.51|487.51|491.18|487.18|491.51|487.51|491.13|487.13|29
1614444770000|2021-02-27 16:52:50|491.17|487.17|491.25|487.25|491.3|487.3|491.16|487.16|17
1614444780000|2021-02-27 16:53:00|491.23|487.23|490.93|486.93|491.44|487.44|490.92|486.92|27
1614444790000|2021-02-27 16:53:10|490.95|486.95|491.38|487.38|491.38|487.38|490.95|486.95|20
1614444800000|2021-02-27 16:53:20|491.39|487.39|491.29|487.29|491.39|487.39|491.22|487.22|19
1614444810000|2021-02-27 16:53:30|491.3|487.3|491.41|487.41|491.46|487.46|491.3|487.3|17
1614444820000|2021-02-27 16:53:40|491.43|487.43|491.38|487.38|491.43|487.43|491.31|487.31|28
1614444830000|2021-02-27 16:53:50|491.39|487.39|491.36|487.36|491.44|487.44|491.21|487.21|24
1614444840000|2021-02-27 16:54:00|491.4|487.4|491.3|487.3|491.4|487.4|491.23|487.23|20
1614444850000|2021-02-27 16:54:10|491.29|487.29|491.76|487.76|491.76|487.76|491.29|487.29|20
1614444860000|2021-02-27 16:54:20|491.77|487.77|491.92|487.92|491.92|487.92|491.73|487.73|19
1614444870000|2021-02-27 16:54:30|491.93|487.93|491.87|487.87|491.93|487.93|491.81|487.81|23
1614444880000|2021-02-27 16:54:40|491.86|487.86|491.9|487.9|491.93|487.93|491.8|487.8|20
1614444890000|2021-02-27 16:54:50|491.89|487.89|492.17|488.17|492.21|488.21|491.88|487.88|20
1614444900000|2021-02-27 16:55:00|492.16|488.16|492.01|488.01|492.16|488.16|491.92|487.92|12
1614444910000|2021-02-27 16:55:10|492.03|488.03|492.05|488.05|492.05|488.05|492.01|488.01|18
1614444920000|2021-02-27 16:55:20|492.04|488.04|491.93|487.93|492.11|488.11|491.93|487.93|25
1614444930000|2021-02-27 16:55:30|491.9|487.9|491.79|487.79|491.93|487.93|491.78|487.78|25
1614444940000|2021-02-27 16:55:40|491.78|487.78|491.7|487.7|491.8|487.8|491.61|487.61|28
1614444950000|2021-02-27 16:55:50|491.71|487.71|491.57|487.57|491.75|487.75|491.57|487.57|21
1614444960000|2021-02-27 16:56:00|491.58|487.58|491.35|487.35|491.7|487.7|491.31|487.31|31
1614444970000|2021-02-27 16:56:10|491.36|487.36|491.2|487.2|491.37|487.37|491.17|487.17|16
1614444980000|2021-02-27 16:56:20|491.18|487.18|491.01|487.01|491.18|487.18|491.01|487.01|22
1614444990000|2021-02-27 16:56:30|491.07|487.07|491.35|487.35|491.36|487.36|491.07|487.07|15
1614445000000|2021-02-27 16:56:40|491.34|487.34|491.23|487.23|491.35|487.35|491.18|487.18|24
1614445010000|2021-02-27 16:56:50|491.24|487.24|491.3|487.3|491.37|487.37|491.24|487.24|18
1614445020000|2021-02-27 16:57:00|491.31|487.31|491.15|487.15|491.31|487.31|491.14|487.14|22
1614445030000|2021-02-27 16:57:10|491.16|487.16|491.47|487.47|491.47|487.47|491.12|487.12|25
1614445040000|2021-02-27 16:57:20|491.48|487.48|491.52|487.52|491.56|487.56|491.45|487.45|16
1614445050000|2021-02-27 16:57:30|491.51|487.51|491.5|487.5|491.51|487.51|491.47|487.47|19
1614445060000|2021-02-27 16:57:40|491.49|487.49|491.52|487.52|491.52|487.52|491.48|487.48|15
1614445070000|2021-02-27 16:57:50|491.51|487.51|491.42|487.42|491.52|487.52|491.42|487.42|13
1614445080000|2021-02-27 16:58:00|491.41|487.41|491.28|487.28|491.41|487.41|491.21|487.21|28
1614445090000|2021-02-27 16:58:10|491.31|487.31|491.69|487.69|491.69|487.69|491.27|487.27|25
1614445100000|2021-02-27 16:58:20|491.68|487.68|491.78|487.78|491.83|487.83|491.67|487.67|20
1614445110000|2021-02-27 16:58:30|491.74|487.74|491.65|487.65|491.87|487.87|491.62|487.62|28
1614445120000|2021-02-27 16:58:40|491.59|487.59|491.51|487.51|491.59|487.59|491.44|487.44|23
1614445130000|2021-02-27 16:58:50|491.52|487.52|491.51|487.51|491.57|487.57|491.49|487.49|24
1614445140000|2021-02-27 16:59:00|491.5|487.5|491.33|487.33|491.5|487.5|491.28|487.28|30
1614445150000|2021-02-27 16:59:10|491.31|487.31|491.54|487.54|491.55|487.55|491.31|487.31|23
1614445160000|2021-02-27 16:59:20|491.56|487.56|491.57|487.57|491.57|487.57|491.5|487.5|19
1614445170000|2021-02-27 16:59:30|491.56|487.56|491.43|487.43|491.56|487.56|491.27|487.27|22
1614445180000|2021-02-27 16:59:40|491.44|487.44|491.56|487.56|491.58|487.58|491.44|487.44|21
1614445190000|2021-02-27 16:59:50|491.57|487.57|491.43|487.43|491.58|487.58|491.43|487.43|16
1614445200000|2021-02-27 17:00:00|491.45|487.45|491.33|487.33|491.5|487.5|491.29|487.29|25
1614445210000|2021-02-27 17:00:10|491.35|487.35|491.06|487.06|491.35|487.35|491.01|487.01|27
1614445220000|2021-02-27 17:00:20|491.05|487.05|491.26|487.26|491.28|487.28|491.04|487.04|20
1614445230000|2021-02-27 17:00:30|491.25|487.25|491.26|487.26|491.27|487.27|491.24|487.24|17
1614445240000|2021-02-27 17:00:40|491.25|487.25|491.48|487.48|491.53|487.53|491.25|487.25|18
1614445250000|2021-02-27 17:00:50|491.43|487.43|491.92|487.92|491.92|487.92|491.43|487.43|31
1614445260000|2021-02-27 17:01:00|491.91|487.91|492.19|488.19|492.19|488.19|491.91|487.91|20
1614445270000|2021-02-27 17:01:10|492.26|488.26|492.28|488.28|492.28|488.28|492.17|488.17|22
1614445280000|2021-02-27 17:01:20|492.29|488.29|492.31|488.31|492.36|488.36|492.29|488.29|21
1614445290000|2021-02-27 17:01:30|492.32|488.32|492.34|488.34|492.34|488.34|492.32|488.32|5
1614445300000|2021-02-27 17:01:40|492.33|488.33|492.36|488.36|492.36|488.36|492.19|488.19|24
1614445310000|2021-02-27 17:01:50|492.35|488.35|493.02|489.02|493.02|489.02|492.32|488.32|26
1614445320000|2021-02-27 17:02:00|493.01|489.01|493.09|489.09|493.24|489.24|492.79|488.79|32
1614445330000|2021-02-27 17:02:10|493.07|489.07|493.03|489.03|493.1|489.1|492.93|488.93|28
1614445340000|2021-02-27 17:02:20|493.04|489.04|492.66|488.66|493.04|489.04|492.65|488.65|28
1614445350000|2021-02-27 17:02:30|492.65|488.65|492.35|488.35|492.65|488.65|492.28|488.28|26
1614445360000|2021-02-27 17:02:40|492.36|488.36|492.35|488.35|492.45|488.45|492.31|488.31|26
1614445370000|2021-02-27 17:02:50|492.36|488.36|492.48|488.48|492.5|488.5|492.36|488.36|24
1614445380000|2021-02-27 17:03:00|492.47|488.47|492.51|488.51|492.71|488.71|492.47|488.47|20
1614445390000|2021-02-27 17:03:10|492.52|488.52|492.39|488.39|492.52|488.52|492.26|488.26|24
1614445400000|2021-02-27 17:03:20|492.38|488.38|492.34|488.34|492.39|488.39|492.32|488.32|8
1614445410000|2021-02-27 17:03:30|492.35|488.35|492.52|488.52|492.58|488.58|492.34|488.34|17
1614445420000|2021-02-27 17:03:40|492.45|488.45|492.24|488.24|492.45|488.45|492.2|488.2|23
1614445430000|2021-02-27 17:03:50|492.27|488.27|492.32|488.32|492.44|488.44|492.27|488.27|18
1614445440000|2021-02-27 17:04:00|492.31|488.31|492.01|488.01|492.31|488.31|492.01|488.01|21
1614445450000|2021-02-27 17:04:10|491.95|487.95|491.72|487.72|491.95|487.95|491.62|487.62|30
1614445460000|2021-02-27 17:04:20|491.76|487.76|492.13|488.13|492.15|488.15|491.76|487.76|28
1614445470000|2021-02-27 17:04:30|492.14|488.14|492.15|488.15|492.16|488.16|492.12|488.12|15
1614445480000|2021-02-27 17:04:40|492.14|488.14|492.2|488.2|492.34|488.34|492.11|488.11|16
1614445490000|2021-02-27 17:04:50|492.23|488.23|492.21|488.21|492.37|488.37|492.05|488.05|20
1614445500000|2021-02-27 17:05:00|492.2|488.2|492.46|488.46|492.47|488.47|492.19|488.19|26
1614445510000|2021-02-27 17:05:10|492.48|488.48|492.94|488.94|493.03|489.03|492.48|488.48|29
1614445520000|2021-02-27 17:05:20|492.88|488.88|492.67|488.67|492.88|488.88|492.67|488.67|19
1614445530000|2021-02-27 17:05:30|492.69|488.69|492.19|488.19|492.69|488.69|492.17|488.17|27
1614445540000|2021-02-27 17:05:40|492.2|488.2|492.19|488.19|492.21|488.21|492.19|488.19|11
1614445550000|2021-02-27 17:05:50|492.2|488.2|492.03|488.03|492.2|488.2|492|488|21
1614445560000|2021-02-27 17:06:00|492|488|492|488|492.03|488.03|491.98|487.98|22
1614445570000|2021-02-27 17:06:10|492.01|488.01|491.67|487.67|492.01|488.01|491.67|487.67|22
1614445580000|2021-02-27 17:06:20|491.57|487.57|491.56|487.56|491.65|487.65|491.42|487.42|24
1614445590000|2021-02-27 17:06:30|491.55|487.55|491.49|487.49|491.6|487.6|491.37|487.37|21
1614445600000|2021-02-27 17:06:40|491.5|487.5|491.64|487.64|491.71|487.71|491.49|487.49|28
1614445610000|2021-02-27 17:06:50|491.63|487.63|491.37|487.37|491.63|487.63|491.33|487.33|20
1614445620000|2021-02-27 17:07:00|491.38|487.38|491.38|487.38|491.4|487.4|491.32|487.32|18
1614445630000|2021-02-27 17:07:10|491.37|487.37|491.78|487.78|491.79|487.79|491.36|487.36|25
1614445640000|2021-02-27 17:07:20|491.81|487.81|491.97|487.97|492.02|488.02|491.77|487.77|23
1614445650000|2021-02-27 17:07:30|491.98|487.98|491.81|487.81|491.98|487.98|491.76|487.76|19
1614445660000|2021-02-27 17:07:40|491.87|487.87|492.06|488.06|492.07|488.07|491.87|487.87|22
1614445670000|2021-02-27 17:07:50|492.03|488.03|492.13|488.13|492.15|488.15|492.01|488.01|22
1614445680000|2021-02-27 17:08:00|492.14|488.14|492.17|488.17|492.24|488.24|492.14|488.14|20
1614445690000|2021-02-27 17:08:10|492.18|488.18|492.14|488.14|492.18|488.18|492.12|488.12|12
1614445700000|2021-02-27 17:08:20|492.13|488.13|491.88|487.88|492.13|488.13|491.88|487.88|20
1614445710000|2021-02-27 17:08:30|491.83|487.83|491.66|487.66|491.84|487.84|491.66|487.66|29
1614445720000|2021-02-27 17:08:40|491.68|487.68|491.7|487.7|491.82|487.82|491.65|487.65|26
1614445730000|2021-02-27 17:08:50|491.68|487.68|491.66|487.66|491.9|487.9|491.66|487.66|21
1614445740000|2021-02-27 17:09:00|491.63|487.63|491.66|487.66|491.74|487.74|491.59|487.59|22
1614445750000|2021-02-27 17:09:10|491.65|487.65|491.72|487.72|491.72|487.72|491.39|487.39|15
1614445760000|2021-02-27 17:09:20|491.73|487.73|492.25|488.25|492.28|488.28|491.73|487.73|22
1614445770000|2021-02-27 17:09:30|492.26|488.26|492.48|488.48|492.48|488.48|492.26|488.26|15
1614445780000|2021-02-27 17:09:40|492.47|488.47|492.47|488.47|492.54|488.54|492.45|488.45|18
1614445790000|2021-02-27 17:09:50|492.46|488.46|492.69|488.69|492.7|488.7|492.44|488.44|14
1614445800000|2021-02-27 17:10:00|492.65|488.65|492.77|488.77|492.81|488.81|492.47|488.47|23
1614445810000|2021-02-27 17:10:10|492.78|488.78|492.65|488.65|492.83|488.83|492.65|488.65|21
1614445820000|2021-02-27 17:10:20|492.67|488.67|492.86|488.86|492.87|488.87|492.67|488.67|18
1614445830000|2021-02-27 17:10:30|492.84|488.84|492.85|488.85|492.94|488.94|492.84|488.84|9
1614445840000|2021-02-27 17:10:40|492.86|488.86|492.67|488.67|492.86|488.86|492.67|488.67|13
1614445850000|2021-02-27 17:10:50|492.68|488.68|492.68|488.68|492.7|488.7|492.67|488.67|16
1614445860000|2021-02-27 17:11:00|492.67|488.67|492.38|488.38|492.67|488.67|492.3|488.3|28
1614445870000|2021-02-27 17:11:10|492.4|488.4|492.15|488.15|492.4|488.4|492.14|488.14|25
1614445880000|2021-02-27 17:11:20|492.18|488.18|492.32|488.32|492.32|488.32|492.15|488.15|15
1614445890000|2021-02-27 17:11:30|492.31|488.31|492.6|488.6|492.71|488.71|492.31|488.31|27
1614445900000|2021-02-27 17:11:40|492.61|488.61|492.54|488.54|492.61|488.61|492.54|488.54|16
1614445910000|2021-02-27 17:11:50|492.55|488.55|492.5|488.5|492.62|488.62|492.47|488.47|18
1614445920000|2021-02-27 17:12:00|492.49|488.49|492.51|488.51|492.53|488.53|492.49|488.49|13
1614445930000|2021-02-27 17:12:10|492.52|488.52|492.75|488.75|492.75|488.75|492.51|488.51|20
1614445940000|2021-02-27 17:12:20|492.74|488.74|492.82|488.82|492.82|488.82|492.72|488.72|11
1614445950000|2021-02-27 17:12:30|492.81|488.81|492.78|488.78|492.81|488.81|492.73|488.73|11
1614445960000|2021-02-27 17:12:40|492.8|488.8|493|489|493|489|492.8|488.8|20
1614445970000|2021-02-27 17:12:50|492.99|488.99|492.9|488.9|492.99|488.99|492.84|488.84|26
1614445980000|2021-02-27 17:13:00|492.91|488.91|493.01|489.01|493.01|489.01|492.88|488.88|12
1614445990000|2021-02-27 17:13:10|493.02|489.02|493.02|489.02|493.02|489.02|493.01|489.01|5
1614446000000|2021-02-27 17:13:20|493.01|489.01|493|489|493.01|489.01|493|489|2
1614446010000|2021-02-27 17:13:30|492.99|488.99|492.65|488.65|492.99|488.99|492.62|488.62|18
1614446020000|2021-02-27 17:13:40|492.63|488.63|492.54|488.54|492.63|488.63|492.54|488.54|17
1614446030000|2021-02-27 17:13:50|492.55|488.55|492.55|488.55|492.57|488.57|492.54|488.54|11
1614446040000|2021-02-27 17:14:00|492.54|488.54|492.54|488.54|492.57|488.57|492.54|488.54|15
1614446050000|2021-02-27 17:14:10|492.55|488.55|492.57|488.57|492.58|488.58|492.47|488.47|19
1614446060000|2021-02-27 17:14:20|492.56|488.56|492.59|488.59|492.59|488.59|492.52|488.52|15
1614446070000|2021-02-27 17:14:30|492.58|488.58|492.78|488.78|492.78|488.78|492.57|488.57|19
1614446080000|2021-02-27 17:14:40|492.77|488.77|492.97|488.97|492.99|488.99|492.76|488.76|14
1614446090000|2021-02-27 17:14:50|492.9|488.9|492.95|488.95|493.08|489.08|492.69|488.69|29
1614446100000|2021-02-27 17:15:00|492.94|488.94|492.79|488.79|492.94|488.94|492.66|488.66|21
1614446110000|2021-02-27 17:15:10|492.77|488.77|492.7|488.7|492.78|488.78|492.69|488.69|26
1614446120000|2021-02-27 17:15:20|492.69|488.69|492.87|488.87|492.87|488.87|492.69|488.69|17
1614446130000|2021-02-27 17:15:30|492.88|488.88|493.11|489.11|493.12|489.12|492.88|488.88|16
1614446140000|2021-02-27 17:15:40|493.12|489.12|492.98|488.98|493.12|489.12|492.94|488.94|18
1614446150000|2021-02-27 17:15:50|492.99|488.99|493.03|489.03|493.03|489.03|492.99|488.99|15
1614446160000|2021-02-27 17:16:00|493.02|489.02|492.72|488.72|493.02|489.02|492.72|488.72|10
1614446170000|2021-02-27 17:16:10|492.7|488.7|492.66|488.66|492.72|488.72|492.59|488.59|17
1614446180000|2021-02-27 17:16:20|492.67|488.67|492.76|488.76|492.76|488.76|492.65|488.65|15
1614446190000|2021-02-27 17:16:30|492.7|488.7|492.74|488.74|492.82|488.82|492.64|488.64|16
1614446200000|2021-02-27 17:16:40|492.73|488.73|492.69|488.69|492.73|488.73|492.69|488.69|16
1614446210000|2021-02-27 17:16:50|492.63|488.63|492.72|488.72|492.73|488.73|492.63|488.63|23
1614446220000|2021-02-27 17:17:00|492.71|488.71|492.68|488.68|492.73|488.73|492.66|488.66|13
1614446230000|2021-02-27 17:17:10|492.74|488.74|492.81|488.81|492.81|488.81|492.71|488.71|16
1614446240000|2021-02-27 17:17:20|492.86|488.86|492.55|488.55|492.9|488.9|492.55|488.55|19
1614446250000|2021-02-27 17:17:30|492.49|488.49|492.63|488.63|492.63|488.63|492.49|488.49|14
1614446260000|2021-02-27 17:17:40|492.68|488.68|493.28|489.28|493.28|489.28|492.68|488.68|30
1614446270000|2021-02-27 17:17:50|493.26|489.26|493.29|489.29|493.3|489.3|493.09|489.09|27
1614446280000|2021-02-27 17:18:00|493.28|489.28|493.18|489.18|493.36|489.36|493.15|489.15|21
1614446290000|2021-02-27 17:18:10|493.17|489.17|493.12|489.12|493.19|489.19|493.07|489.07|23
1614446300000|2021-02-27 17:18:20|493.13|489.13|493.32|489.32|493.32|489.32|493.13|489.13|14
1614446310000|2021-02-27 17:18:30|493.33|489.33|493.49|489.49|493.52|489.52|493.17|489.17|25
1614446320000|2021-02-27 17:18:40|493.5|489.5|493.48|489.48|493.51|489.51|493.37|489.37|20
1614446330000|2021-02-27 17:18:50|493.47|489.47|493.93|489.93|493.93|489.93|493.4|489.4|24
1614446340000|2021-02-27 17:19:00|493.88|489.88|493.63|489.63|493.88|489.88|493.5|489.5|24
1614446350000|2021-02-27 17:19:10|493.64|489.64|493.77|489.77|493.8|489.8|493.55|489.55|26
1614446360000|2021-02-27 17:19:20|493.74|489.74|493.97|489.97|493.98|489.98|493.61|489.61|27
1614446370000|2021-02-27 17:19:30|493.98|489.98|493.96|489.96|494.02|490.02|493.92|489.92|25
1614446380000|2021-02-27 17:19:40|493.99|489.99|494.16|490.16|494.16|490.16|493.84|489.84|20
1614446390000|2021-02-27 17:19:50|494.12|490.12|493.92|489.92|494.12|490.12|493.88|489.88|24
1614446400000|2021-02-27 17:20:00|494.02|490.02|494.46|490.46|494.46|490.46|493.93|489.93|26
1614446410000|2021-02-27 17:20:10|494.51|490.51|494.52|490.52|494.58|490.58|494.27|490.27|32
1614446420000|2021-02-27 17:20:20|494.41|490.41|494.68|490.68|494.89|490.89|494.41|490.41|33
1614446430000|2021-02-27 17:20:30|494.65|490.65|494.63|490.63|494.73|490.73|494.47|490.47|28
1614446440000|2021-02-27 17:20:40|494.64|490.64|494.53|490.53|494.67|490.67|494.39|490.39|24
1614446450000|2021-02-27 17:20:50|494.52|490.52|494.31|490.31|494.57|490.57|494.31|490.31|16
1614446460000|2021-02-27 17:21:00|494.52|490.52|494.11|490.11|494.52|490.52|494.08|490.08|33
1614446470000|2021-02-27 17:21:10|494.1|490.1|494.12|490.12|494.12|490.12|493.98|489.98|25
1614446480000|2021-02-27 17:21:20|494.13|490.13|494.32|490.32|494.38|490.38|494.07|490.07|30
1614446490000|2021-02-27 17:21:30|494.19|490.19|494.14|490.14|494.34|490.34|494.06|490.06|29
1614446500000|2021-02-27 17:21:40|494.13|490.13|493.83|489.83|494.13|490.13|493.82|489.82|31
1614446510000|2021-02-27 17:21:50|493.8|489.8|493.4|489.4|493.8|489.8|493.4|489.4|18
1614446520000|2021-02-27 17:22:00|493.38|489.38|493.31|489.31|493.42|489.42|493.29|489.29|26
1614446530000|2021-02-27 17:22:10|493.32|489.32|493.13|489.13|493.32|489.32|493.13|489.13|19
1614446540000|2021-02-27 17:22:20|493.1|489.1|493.02|489.02|493.11|489.11|492.97|488.97|18
1614446550000|2021-02-27 17:22:30|493.03|489.03|493.11|489.11|493.14|489.14|493.02|489.02|22
1614446560000|2021-02-27 17:22:40|493.1|489.1|493.05|489.05|493.1|489.1|493.03|489.03|18
1614446570000|2021-02-27 17:22:50|493.06|489.06|493.12|489.12|493.14|489.14|493.03|489.03|18
1614446580000|2021-02-27 17:23:00|493.11|489.11|493.08|489.08|493.13|489.13|493.01|489.01|19
1614446590000|2021-02-27 17:23:10|493.07|489.07|493.1|489.1|493.12|489.12|492.96|488.96|26
1614446600000|2021-02-27 17:23:20|493.11|489.11|493.16|489.16|493.16|489.16|493.09|489.09|9
1614446610000|2021-02-27 17:23:30|493.19|489.19|493.36|489.36|493.36|489.36|493.19|489.19|12
1614446620000|2021-02-27 17:23:40|493.35|489.35|493.25|489.25|493.35|489.35|493.25|489.25|21
1614446630000|2021-02-27 17:23:50|493.26|489.26|493.27|489.27|493.27|489.27|493.24|489.24|15
1614446640000|2021-02-27 17:24:00|493.26|489.26|493.18|489.18|493.26|489.26|493.1|489.1|18
1614446650000|2021-02-27 17:24:10|493.17|489.17|493.5|489.5|493.5|489.5|493.17|489.17|21
1614446660000|2021-02-27 17:24:20|493.62|489.62|493.8|489.8|493.83|489.83|493.6|489.6|29
1614446670000|2021-02-27 17:24:30|493.79|489.79|494.09|490.09|494.13|490.13|493.79|489.79|29
1614446680000|2021-02-27 17:24:40|494.08|490.08|494.12|490.12|494.31|490.31|494.08|490.08|19
1614446690000|2021-02-27 17:24:50|494.11|490.11|493.91|489.91|494.19|490.19|493.91|489.91|30
1614446700000|2021-02-27 17:25:00|493.88|489.88|493.7|489.7|493.9|489.9|493.62|489.62|28
1614446710000|2021-02-27 17:25:10|493.71|489.71|493.58|489.58|493.73|489.73|493.45|489.45|23
1614446720000|2021-02-27 17:25:20|493.57|489.57|493.62|489.62|493.62|489.62|493.57|489.57|13
1614446730000|2021-02-27 17:25:30|493.63|489.63|493.67|489.67|493.75|489.75|493.63|489.63|19
1614446740000|2021-02-27 17:25:40|493.65|489.65|493.89|489.89|493.94|489.94|493.62|489.62|30
1614446750000|2021-02-27 17:25:50|493.92|489.92|493.83|489.83|493.97|489.97|493.71|489.71|25
1614446760000|2021-02-27 17:26:00|493.84|489.84|493.83|489.83|493.88|489.88|493.71|489.71|24
1614446770000|2021-02-27 17:26:10|493.87|489.87|493.74|489.74|493.87|489.87|493.66|489.66|14
1614446780000|2021-02-27 17:26:20|493.75|489.75|493.69|489.69|493.8|489.8|493.69|489.69|21
1614446790000|2021-02-27 17:26:30|493.7|489.7|493.8|489.8|493.8|489.8|493.68|489.68|21
1614446800000|2021-02-27 17:26:40|493.78|489.78|494.07|490.07|494.07|490.07|493.74|489.74|22
1614446810000|2021-02-27 17:26:50|494.1|490.1|493.95|489.95|494.15|490.15|493.95|489.95|26
1614446820000|2021-02-27 17:27:00|493.98|489.98|494.27|490.27|494.27|490.27|493.96|489.96|17
1614446830000|2021-02-27 17:27:10|494.37|490.37|494.66|490.66|494.68|490.68|494.37|490.37|18
1614446840000|2021-02-27 17:27:20|494.74|490.74|494.81|490.81|494.81|490.81|494.67|490.67|18
1614446850000|2021-02-27 17:27:30|494.82|490.82|494.74|490.74|494.9|490.9|494.74|490.74|25
1614446860000|2021-02-27 17:27:40|494.76|490.76|494.64|490.64|494.76|490.76|494.55|490.55|22
1614446870000|2021-02-27 17:27:50|494.65|490.65|495|491|495.19|491.19|494.56|490.56|23
1614446880000|2021-02-27 17:28:00|495.01|491.01|494.98|490.98|495.11|491.11|494.94|490.94|22
1614446890000|2021-02-27 17:28:10|494.97|490.97|495|491|495.13|491.13|494.96|490.96|28
1614446900000|2021-02-27 17:28:20|495.02|491.02|494.91|490.91|495.06|491.06|494.91|490.91|19
1614446910000|2021-02-27 17:28:30|494.9|490.9|495.1|491.1|495.14|491.14|494.88|490.88|17
1614446920000|2021-02-27 17:28:40|495.11|491.11|495.08|491.08|495.13|491.13|495.08|491.08|16
1614446930000|2021-02-27 17:28:50|495.09|491.09|494.93|490.93|495.09|491.09|494.93|490.93|19
1614446940000|2021-02-27 17:29:00|494.92|490.92|494.72|490.72|494.92|490.92|494.68|490.68|24
1614446950000|2021-02-27 17:29:10|494.66|490.66|494.61|490.61|494.67|490.67|494.57|490.57|12
1614446960000|2021-02-27 17:29:20|494.62|490.62|494.6|490.6|494.64|490.64|494.59|490.59|17
1614446970000|2021-02-27 17:29:30|494.57|490.57|494.53|490.53|494.57|490.57|494.53|490.53|14
1614446980000|2021-02-27 17:29:40|494.54|490.54|494.36|490.36|494.56|490.56|494.35|490.35|19
1614446990000|2021-02-27 17:29:50|494.35|490.35|494.34|490.34|494.36|490.36|494.28|490.28|11
1614447000000|2021-02-27 17:30:00|494.32|490.32|494.31|490.31|494.32|490.32|494.27|490.27|19
1614447010000|2021-02-27 17:30:10|494.3|490.3|494.29|490.29|494.33|490.33|494.28|490.28|15
1614447020000|2021-02-27 17:30:20|494.3|490.3|494.21|490.21|494.31|490.31|494.21|490.21|18
1614447030000|2021-02-27 17:30:30|494.16|490.16|494.38|490.38|494.38|490.38|494.16|490.16|21
1614447040000|2021-02-27 17:30:40|494.37|490.37|494.46|490.46|494.46|490.46|494.37|490.37|7
1614447050000|2021-02-27 17:30:50|494.45|490.45|494.44|490.44|494.47|490.47|494.43|490.43|17
1614447060000|2021-02-27 17:31:00|494.45|490.45|494.47|490.47|494.52|490.52|494.44|490.44|16
1614447070000|2021-02-27 17:31:10|494.46|490.46|494.67|490.67|494.78|490.78|494.46|490.46|17
1614447080000|2021-02-27 17:31:20|494.63|490.63|494.56|490.56|494.66|490.66|494.55|490.55|19
1614447090000|2021-02-27 17:31:30|494.58|490.58|494.54|490.54|494.58|490.58|494.54|490.54|12
1614447100000|2021-02-27 17:31:40|494.55|490.55|494.25|490.25|494.58|490.58|494.25|490.25|26
1614447110000|2021-02-27 17:31:50|494.2|490.2|494.17|490.17|494.2|490.2|494.07|490.07|19
1614447120000|2021-02-27 17:32:00|494.16|490.16|494.15|490.15|494.17|490.17|494.15|490.15|10
1614447130000|2021-02-27 17:32:10|494.14|490.14|494.17|490.17|494.17|490.17|494.07|490.07|11
1614447140000|2021-02-27 17:32:20|494.16|490.16|494.09|490.09|494.17|490.17|494.09|490.09|7
1614447150000|2021-02-27 17:32:30|494.1|490.1|493.86|489.86|494.1|490.1|493.86|489.86|20
1614447160000|2021-02-27 17:32:40|493.87|489.87|493.84|489.84|493.89|489.89|493.83|489.83|23
1614447170000|2021-02-27 17:32:50|493.82|489.82|493.82|489.82|493.85|489.85|493.82|489.82|14
1614447180000|2021-02-27 17:33:00|493.83|489.83|493.92|489.92|494.06|490.06|493.81|489.81|27
1614447190000|2021-02-27 17:33:10|493.89|489.89|493.86|489.86|493.89|489.89|493.82|489.82|19
1614447200000|2021-02-27 17:33:20|493.87|489.87|493.79|489.79|493.87|489.87|493.79|489.79|22
1614447210000|2021-02-27 17:33:30|493.78|489.78|493.77|489.77|493.79|489.79|493.76|489.76|20
1614447220000|2021-02-27 17:33:40|493.78|489.78|493.75|489.75|493.8|489.8|493.73|489.73|17
1614447230000|2021-02-27 17:33:50|493.76|489.76|493.81|489.81|493.81|489.81|493.75|489.75|13
1614447240000|2021-02-27 17:34:00|493.82|489.82|494.08|490.08|494.08|490.08|493.81|489.81|17
1614447250000|2021-02-27 17:34:10|494.07|490.07|494.25|490.25|494.27|490.27|494.06|490.06|23
1614447260000|2021-02-27 17:34:20|494.26|490.26|494.33|490.33|494.34|490.34|494.26|490.26|13
1614447270000|2021-02-27 17:34:30|494.34|490.34|494.54|490.54|494.56|490.56|494.33|490.33|21
1614447280000|2021-02-27 17:34:40|494.53|490.53|494.31|490.31|494.55|490.55|494.27|490.27|25
1614447290000|2021-02-27 17:34:50|494.3|490.3|494.27|490.27|494.37|490.37|494.27|490.27|16
1614447300000|2021-02-27 17:35:00|494.22|490.22|494.08|490.08|494.22|490.22|494.07|490.07|17
1614447310000|2021-02-27 17:35:10|494.07|490.07|494.11|490.11|494.11|490.11|494.07|490.07|5
1614447320000|2021-02-27 17:35:20|494.09|490.09|494.11|490.11|494.11|490.11|494.09|490.09|7
1614447330000|2021-02-27 17:35:30|494.1|490.1|494.05|490.05|494.11|490.11|494.05|490.05|12
1614447340000|2021-02-27 17:35:40|494.06|490.06|493.93|489.93|494.06|490.06|493.92|489.92|15
1614447350000|2021-02-27 17:35:50|493.91|489.91|493.89|489.89|493.93|489.93|493.89|489.89|8
1614447360000|2021-02-27 17:36:00|493.9|489.9|493.97|489.97|493.99|489.99|493.9|489.9|10
1614447370000|2021-02-27 17:36:10|493.9|489.9|493.88|489.88|493.9|489.9|493.88|489.88|5
1614447380000|2021-02-27 17:36:20|493.89|489.89|493.89|489.89|493.89|489.89|493.87|489.87|12
1614447390000|2021-02-27 17:36:30|493.88|489.88|493.85|489.85|493.89|489.89|493.85|489.85|16
1614447400000|2021-02-27 17:36:40|493.86|489.86|493.79|489.79|493.86|489.86|493.78|489.78|14
1614447410000|2021-02-27 17:36:50|493.81|489.81|493.49|489.49|493.81|489.81|493.49|489.49|20
1614447420000|2021-02-27 17:37:00|493.45|489.45|493.36|489.36|493.45|489.45|493.35|489.35|19
1614447430000|2021-02-27 17:37:10|493.35|489.35|493.34|489.34|493.37|489.37|493.29|489.29|12
1614447440000|2021-02-27 17:37:20|493.35|489.35|493.35|489.35|493.44|489.44|493.34|489.34|11
1614447450000|2021-02-27 17:37:30|493.24|489.24|493.13|489.13|493.25|489.25|493.13|489.13|18
1614447460000|2021-02-27 17:37:40|493.11|489.11|493.06|489.06|493.11|489.11|493.01|489.01|8
1614447470000|2021-02-27 17:37:50|493.05|489.05|493.05|489.05|493.06|489.06|493|489|10
1614447480000|2021-02-27 17:38:00|493.06|489.06|493.03|489.03|493.06|489.06|493.03|489.03|7
1614447490000|2021-02-27 17:38:10|493.02|489.02|492.82|488.82|493.03|489.03|492.82|488.82|10
1614447500000|2021-02-27 17:38:20|492.81|488.81|492.9|488.9|492.9|488.9|492.78|488.78|11
1614447510000|2021-02-27 17:38:30|492.92|488.92|493.03|489.03|493.04|489.04|492.91|488.91|21
1614447520000|2021-02-27 17:38:40|493.02|489.02|493|489|493.02|489.02|492.85|488.85|24
1614447530000|2021-02-27 17:38:50|492.98|488.98|492.95|488.95|493.01|489.01|492.93|488.93|16
1614447540000|2021-02-27 17:39:00|492.94|488.94|492.97|488.97|493.02|489.02|492.94|488.94|11
1614447550000|2021-02-27 17:39:10|492.96|488.96|492.8|488.8|492.96|488.96|492.76|488.76|19
1614447560000|2021-02-27 17:39:20|492.82|488.82|492.85|488.85|492.85|488.85|492.73|488.73|19
1614447570000|2021-02-27 17:39:30|492.88|488.88|492.98|488.98|493.09|489.09|492.79|488.79|31
1614447580000|2021-02-27 17:39:40|492.95|488.95|492.92|488.92|492.96|488.96|492.92|488.92|14
1614447590000|2021-02-27 17:39:50|492.91|488.91|492.89|488.89|492.96|488.96|492.88|488.88|18
1614447600000|2021-02-27 17:40:00|492.88|488.88|493.13|489.13|493.14|489.14|492.88|488.88|14
1614447610000|2021-02-27 17:40:10|493.14|489.14|493.3|489.3|493.3|489.3|493.13|489.13|22
1614447620000|2021-02-27 17:40:20|493.34|489.34|493.38|489.38|493.4|489.4|493.22|489.22|29
1614447630000|2021-02-27 17:40:30|493.39|489.39|493.33|489.33|493.39|489.39|493.31|489.31|17
1614447640000|2021-02-27 17:40:40|493.5|489.5|493.46|489.46|493.55|489.55|493.44|489.44|22
1614447650000|2021-02-27 17:40:50|493.48|489.48|493.49|489.49|493.5|489.5|493.42|489.42|21
1614447660000|2021-02-27 17:41:00|493.47|489.47|493.19|489.19|493.47|489.47|493.19|489.19|23
1614447670000|2021-02-27 17:41:10|493.16|489.16|493.35|489.35|493.37|489.37|493.16|489.16|25
1614447680000|2021-02-27 17:41:20|493.36|489.36|493.23|489.23|493.36|489.36|493.2|489.2|29
1614447690000|2021-02-27 17:41:30|493.22|489.22|493.1|489.1|493.24|489.24|493.1|489.1|19
1614447700000|2021-02-27 17:41:40|493.13|489.13|493.16|489.16|493.2|489.2|493.1|489.1|24
1614447710000|2021-02-27 17:41:50|493.17|489.17|492.9|488.9|493.17|489.17|492.89|488.89|18
1614447720000|2021-02-27 17:42:00|492.91|488.91|492.92|488.92|492.93|488.93|492.9|488.9|21
1614447730000|2021-02-27 17:42:10|492.93|488.93|492.91|488.91|492.95|488.95|492.9|488.9|14
1614447740000|2021-02-27 17:42:20|492.94|488.94|493.1|489.1|493.11|489.11|492.88|488.88|20
1614447750000|2021-02-27 17:42:30|493.06|489.06|493.12|489.12|493.14|489.14|493.04|489.04|23
1614447760000|2021-02-27 17:42:40|493.11|489.11|493.15|489.15|493.15|489.15|493.11|489.11|13
1614447770000|2021-02-27 17:42:50|493.13|489.13|493.14|489.14|493.15|489.15|493.12|489.12|8
1614447780000|2021-02-27 17:43:00|493.13|489.13|493.13|489.13|493.13|489.13|493.13|489.13|1
1614447790000|2021-02-27 17:43:10|493.14|489.14|493.13|489.13|493.14|489.14|493.1|489.1|14
1614447800000|2021-02-27 17:43:20|493.12|489.12|493.08|489.08|493.13|489.13|493.06|489.06|21
1614447810000|2021-02-27 17:43:30|493.1|489.1|492.98|488.98|493.11|489.11|492.95|488.95|20
1614447820000|2021-02-27 17:43:40|492.89|488.89|492.99|488.99|493.04|489.04|492.76|488.76|26
1614447830000|2021-02-27 17:43:50|493.06|489.06|493.23|489.23|493.29|489.29|493.04|489.04|23
1614447840000|2021-02-27 17:44:00|493.22|489.22|493.16|489.16|493.22|489.22|493.01|489.01|32
1614447850000|2021-02-27 17:44:10|493.17|489.17|493.55|489.55|493.55|489.55|493.08|489.08|34
1614447860000|2021-02-27 17:44:20|493.62|489.62|493.58|489.58|493.62|489.62|493.41|489.41|32
1614447870000|2021-02-27 17:44:30|493.57|489.57|493.58|489.58|493.63|489.63|493.46|489.46|24
1614447880000|2021-02-27 17:44:40|493.56|489.56|493.53|489.53|493.62|489.62|493.52|489.52|23
1614447890000|2021-02-27 17:44:50|493.54|489.54|493.52|489.52|493.62|489.62|493.51|489.51|26
1614447900000|2021-02-27 17:45:00|493.51|489.51|493.8|489.8|493.8|489.8|493.51|489.51|21
1614447910000|2021-02-27 17:45:10|493.79|489.79|494.11|490.11|494.11|490.11|493.79|489.79|24
1614447920000|2021-02-27 17:45:20|494.2|490.2|493.78|489.78|494.3|490.3|493.76|489.76|28
1614447930000|2021-02-27 17:45:30|493.79|489.79|493.73|489.73|493.8|489.8|493.73|489.73|10
1614447940000|2021-02-27 17:45:40|493.74|489.74|493.51|489.51|493.74|489.74|493.43|489.43|27
1614447950000|2021-02-27 17:45:50|493.5|489.5|493.44|489.44|493.52|489.52|493.43|489.43|25
1614447960000|2021-02-27 17:46:00|493.42|489.42|493.14|489.14|493.44|489.44|493.13|489.13|26
1614447970000|2021-02-27 17:46:10|493.15|489.15|492.77|488.77|493.32|489.32|492.75|488.75|29
1614447980000|2021-02-27 17:46:20|492.82|488.82|493.1|489.1|493.14|489.14|492.78|488.78|28
1614447990000|2021-02-27 17:46:30|493.08|489.08|493.3|489.3|493.32|489.32|493.08|489.08|22
1614448000000|2021-02-27 17:46:40|493.25|489.25|493.19|489.19|493.26|489.26|493.08|489.08|26
1614448010000|2021-02-27 17:46:50|493.2|489.2|493.43|489.43|493.43|489.43|493.05|489.05|30
1614448020000|2021-02-27 17:47:00|493.39|489.39|493.77|489.77|493.85|489.85|493.26|489.26|30
1614448030000|2021-02-27 17:47:10|493.6|489.6|493.66|489.66|493.81|489.81|493.54|489.54|34
1614448040000|2021-02-27 17:47:20|493.64|489.64|493.74|489.74|493.8|489.8|493.62|489.62|25
1614448050000|2021-02-27 17:47:30|493.72|489.72|493.86|489.86|493.92|489.92|493.48|489.48|24
1614448060000|2021-02-27 17:47:40|493.87|489.87|493.92|489.92|493.98|489.98|493.87|489.87|20
1614448070000|2021-02-27 17:47:50|493.97|489.97|493.9|489.9|494.03|490.03|493.82|489.82|29
1614448080000|2021-02-27 17:48:00|493.86|489.86|493.78|489.78|493.93|489.93|493.78|489.78|16
1614448090000|2021-02-27 17:48:10|493.77|489.77|494.38|490.38|494.38|490.38|493.77|489.77|22
1614448100000|2021-02-27 17:48:20|494.44|490.44|494.5|490.5|494.51|490.51|494.44|490.44|15
1614448110000|2021-02-27 17:48:30|494.45|490.45|494.47|490.47|494.5|490.5|494.37|490.37|25
1614448120000|2021-02-27 17:48:40|494.48|490.48|494.42|490.42|494.48|490.48|494.42|490.42|9
1614448130000|2021-02-27 17:48:50|494.37|490.37|494.42|490.42|494.42|490.42|494.3|490.3|18
1614448140000|2021-02-27 17:49:00|494.41|490.41|494.38|490.38|494.42|490.42|494.37|490.37|19
1614448150000|2021-02-27 17:49:10|494.39|490.39|494.49|490.49|494.51|490.51|494.38|490.38|16
1614448160000|2021-02-27 17:49:20|494.5|490.5|494.56|490.56|494.58|490.58|494.49|490.49|15
1614448170000|2021-02-27 17:49:30|494.55|490.55|494.45|490.45|494.55|490.55|494.45|490.45|20
1614448180000|2021-02-27 17:49:40|494.44|490.44|494.41|490.41|494.51|490.51|494.33|490.33|32
1614448190000|2021-02-27 17:49:50|494.42|490.42|494.56|490.56|494.57|490.57|494.42|490.42|25
1614448200000|2021-02-27 17:50:00|494.58|490.58|494.53|490.53|494.58|490.58|494.42|490.42|29
1614448210000|2021-02-27 17:50:10|494.52|490.52|494.53|490.53|494.69|490.69|494.52|490.52|23
1614448220000|2021-02-27 17:50:20|494.54|490.54|494.54|490.54|494.56|490.56|494.52|490.52|20
1614448230000|2021-02-27 17:50:30|494.55|490.55|494.56|490.56|494.58|490.58|494.52|490.52|16
1614448240000|2021-02-27 17:50:40|494.54|490.54|494.7|490.7|494.78|490.78|494.54|490.54|25
1614448250000|2021-02-27 17:50:50|494.72|490.72|494.9|490.9|494.9|490.9|494.71|490.71|19
1614448260000|2021-02-27 17:51:00|495|491|494.79|490.79|495|491|494.77|490.77|26
1614448270000|2021-02-27 17:51:10|494.81|490.81|494.4|490.4|494.82|490.82|494.37|490.37|22
1614448280000|2021-02-27 17:51:20|494.39|490.39|494.14|490.14|494.4|490.4|494.03|490.03|26
1614448290000|2021-02-27 17:51:30|494.15|490.15|494.34|490.34|494.36|490.36|494.1|490.1|19
1614448300000|2021-02-27 17:51:40|494.35|490.35|494.66|490.66|494.72|490.72|494.35|490.35|25
1614448310000|2021-02-27 17:51:50|494.67|490.67|494.79|490.79|494.8|490.8|494.66|490.66|12
1614448320000|2021-02-27 17:52:00|494.82|490.82|494.98|490.98|495.01|491.01|494.81|490.81|31
1614448330000|2021-02-27 17:52:10|494.99|490.99|495.16|491.16|495.16|491.16|494.98|490.98|20
1614448340000|2021-02-27 17:52:20|495.2|491.2|495.18|491.18|495.21|491.21|494.99|490.99|21
1614448350000|2021-02-27 17:52:30|495.13|491.13|495.63|491.63|495.63|491.63|495.13|491.13|11
1614448360000|2021-02-27 17:52:40|495.64|491.64|495.85|491.85|495.9|491.9|495.63|491.63|25
1614448370000|2021-02-27 17:52:50|495.89|491.89|495.9|491.9|495.98|491.98|495.88|491.88|19
1614448380000|2021-02-27 17:53:00|495.91|491.91|495.79|491.79|495.95|491.95|495.78|491.78|26
1614448390000|2021-02-27 17:53:10|495.76|491.76|495.62|491.62|495.8|491.8|495.48|491.48|31
1614448400000|2021-02-27 17:53:20|495.63|491.63|495.8|491.8|495.8|491.8|495.54|491.54|19
1614448410000|2021-02-27 17:53:30|495.79|491.79|495.79|491.79|495.91|491.91|495.66|491.66|20
1614448420000|2021-02-27 17:53:40|495.8|491.8|495.51|491.51|495.82|491.82|495.5|491.5|28
1614448430000|2021-02-27 17:53:50|495.37|491.37|495.31|491.31|495.41|491.41|495.25|491.25|25
1614448440000|2021-02-27 17:54:00|495.3|491.3|495.26|491.26|495.43|491.43|495.22|491.22|22
1614448450000|2021-02-27 17:54:10|495.25|491.25|494.97|490.97|495.25|491.25|494.83|490.83|25
1614448460000|2021-02-27 17:54:20|494.95|490.95|494.8|490.8|494.98|490.98|494.8|490.8|24
1614448470000|2021-02-27 17:54:30|494.76|490.76|494.77|490.77|494.93|490.93|494.74|490.74|31
1614448480000|2021-02-27 17:54:40|494.73|490.73|494.65|490.65|494.73|490.73|494.61|490.61|13
1614448490000|2021-02-27 17:54:50|494.49|490.49|494.5|490.5|494.5|490.5|494.31|490.31|18
1614448500000|2021-02-27 17:55:00|494.55|490.55|494.87|490.87|494.89|490.89|494.55|490.55|32
1614448510000|2021-02-27 17:55:10|494.89|490.89|494.82|490.82|495.07|491.07|494.8|490.8|22
1614448520000|2021-02-27 17:55:20|494.85|490.85|494.96|490.96|494.97|490.97|494.85|490.85|23
1614448530000|2021-02-27 17:55:30|494.95|490.95|494.81|490.81|494.95|490.95|494.79|490.79|20
1614448540000|2021-02-27 17:55:40|494.82|490.82|494.72|490.72|494.85|490.85|494.69|490.69|11
1614448550000|2021-02-27 17:55:50|494.73|490.73|494.58|490.58|494.73|490.73|494.57|490.57|21
1614448560000|2021-02-27 17:56:00|494.59|490.59|494.57|490.57|494.59|490.59|494.53|490.53|19
1614448570000|2021-02-27 17:56:10|494.58|490.58|494.43|490.43|494.58|490.58|494.42|490.42|20
1614448580000|2021-02-27 17:56:20|494.42|490.42|494.19|490.19|494.44|490.44|494.09|490.09|24
1614448590000|2021-02-27 17:56:30|494.2|490.2|494.22|490.22|494.31|490.31|494.2|490.2|22
1614448600000|2021-02-27 17:56:40|494.24|490.24|494.41|490.41|494.41|490.41|494.23|490.23|22
1614448610000|2021-02-27 17:56:50|494.43|490.43|494.35|490.35|494.43|490.43|494.31|490.31|12
1614448620000|2021-02-27 17:57:00|494.36|490.36|494.87|490.87|494.9|490.9|494.36|490.36|29
1614448630000|2021-02-27 17:57:10|494.86|490.86|494.7|490.7|494.93|490.93|494.7|490.7|20
1614448640000|2021-02-27 17:57:20|494.69|490.69|494.42|490.42|494.69|490.69|494.38|490.38|34
1614448650000|2021-02-27 17:57:30|494.41|490.41|494.41|490.41|494.45|490.45|494.4|490.4|11
1614448660000|2021-02-27 17:57:40|494.43|490.43|495.01|491.01|495.07|491.07|494.41|490.41|32
1614448670000|2021-02-27 17:57:50|495.06|491.06|494.88|490.88|495.15|491.15|494.71|490.71|27
1614448680000|2021-02-27 17:58:00|494.87|490.87|495.03|491.03|495.05|491.05|494.72|490.72|24
1614448690000|2021-02-27 17:58:10|495.02|491.02|494.94|490.94|495.03|491.03|494.78|490.78|26
1614448700000|2021-02-27 17:58:20|494.9|490.9|494.8|490.8|494.92|490.92|494.77|490.77|16
1614448710000|2021-02-27 17:58:30|494.81|490.81|494.84|490.84|494.84|490.84|494.8|490.8|13
1614448720000|2021-02-27 17:58:40|494.83|490.83|494.77|490.77|494.83|490.83|494.77|490.77|7
1614448730000|2021-02-27 17:58:50|494.73|490.73|494.79|490.79|494.92|490.92|494.69|490.69|22
1614448740000|2021-02-27 17:59:00|494.8|490.8|494.77|490.77|494.84|490.84|494.77|490.77|24
1614448750000|2021-02-27 17:59:10|494.78|490.78|494.87|490.87|494.88|490.88|494.78|490.78|19
1614448760000|2021-02-27 17:59:20|494.95|490.95|494.96|490.96|495.02|491.02|494.92|490.92|19
1614448770000|2021-02-27 17:59:30|494.95|490.95|494.96|490.96|494.97|490.97|494.89|490.89|22
1614448780000|2021-02-27 17:59:40|494.97|490.97|494.91|490.91|494.98|490.98|494.87|490.87|16
1614448790000|2021-02-27 17:59:50|494.92|490.92|494.86|490.86|495.01|491.01|494.86|490.86|10
1614448800000|2021-02-27 18:00:00|494.87|490.87|495.34|491.34|495.34|491.34|494.86|490.86|18
1614448810000|2021-02-27 18:00:10|495.38|491.38|495.36|491.36|495.44|491.44|495.26|491.26|17
1614448820000|2021-02-27 18:00:20|495.38|491.38|495.33|491.33|495.45|491.45|495.3|491.3|16
1614448830000|2021-02-27 18:00:30|495.34|491.34|495.4|491.4|495.41|491.41|495.34|491.34|16
1614448840000|2021-02-27 18:00:40|495.41|491.41|495.45|491.45|495.53|491.53|495.32|491.32|27
1614448850000|2021-02-27 18:00:50|495.46|491.46|495.31|491.31|495.47|491.47|495.31|491.31|18
1614448860000|2021-02-27 18:01:00|495.3|491.3|495.48|491.48|495.51|491.51|495.3|491.3|28
1614448870000|2021-02-27 18:01:10|495.44|491.44|495.64|491.64|495.64|491.64|495.42|491.42|13
1614448880000|2021-02-27 18:01:20|495.63|491.63|495.76|491.76|495.77|491.77|495.63|491.63|16
1614448890000|2021-02-27 18:01:30|495.75|491.75|495.75|491.75|495.76|491.76|495.73|491.73|10
1614448900000|2021-02-27 18:01:40|495.76|491.76|495.74|491.74|495.8|491.8|495.74|491.74|14
1614448910000|2021-02-27 18:01:50|495.75|491.75|495.8|491.8|495.8|491.8|495.74|491.74|15
1614448920000|2021-02-27 18:02:00|495.78|491.78|495.69|491.69|495.79|491.79|495.69|491.69|16
1614448930000|2021-02-27 18:02:10|495.67|491.67|495.44|491.44|495.67|491.67|495.44|491.44|16
1614448940000|2021-02-27 18:02:20|495.41|491.41|495.31|491.31|495.41|491.41|495.26|491.26|28
1614448950000|2021-02-27 18:02:30|495.27|491.27|495.26|491.26|495.31|491.31|495.16|491.16|21
1614448960000|2021-02-27 18:02:40|495.29|491.29|495.17|491.17|495.29|491.29|495.15|491.15|24
1614448970000|2021-02-27 18:02:50|495.18|491.18|495.21|491.21|495.26|491.26|495.16|491.16|24
1614448980000|2021-02-27 18:03:00|495.18|491.18|495.23|491.23|495.28|491.28|495.17|491.17|21
1614448990000|2021-02-27 18:03:10|495.24|491.24|495.37|491.37|495.43|491.43|495.22|491.22|27
1614449000000|2021-02-27 18:03:20|495.39|491.39|495.29|491.29|495.39|491.39|495.27|491.27|18
1614449010000|2021-02-27 18:03:30|495.28|491.28|495.17|491.17|495.28|491.28|495.11|491.11|28
1614449020000|2021-02-27 18:03:40|495.16|491.16|495.39|491.39|495.42|491.42|495.16|491.16|20
1614449030000|2021-02-27 18:03:50|495.4|491.4|495.5|491.5|495.55|491.55|495.4|491.4|16
1614449040000|2021-02-27 18:04:00|495.49|491.49|495.46|491.46|495.55|491.55|495.32|491.32|23
1614449050000|2021-02-27 18:04:10|495.47|491.47|495.49|491.49|495.49|491.49|495.46|491.46|9
1614449060000|2021-02-27 18:04:20|495.48|491.48|495.52|491.52|495.52|491.52|495.48|491.48|17
1614449070000|2021-02-27 18:04:30|495.51|491.51|495.56|491.56|495.57|491.57|495.51|491.51|19
1614449080000|2021-02-27 18:04:40|495.55|491.55|495.63|491.63|495.64|491.64|495.55|491.55|13
1614449090000|2021-02-27 18:04:50|495.64|491.64|495.82|491.82|495.82|491.82|495.64|491.64|19
1614449100000|2021-02-27 18:05:00|495.83|491.83|495.78|491.78|495.84|491.84|495.75|491.75|15
1614449110000|2021-02-27 18:05:10|495.79|491.79|495.83|491.83|495.9|491.9|495.78|491.78|21
1614449120000|2021-02-27 18:05:20|495.86|491.86|495.98|491.98|496|492|495.82|491.82|27
1614449130000|2021-02-27 18:05:30|495.97|491.97|495.97|491.97|496.01|492.01|495.96|491.96|18
1614449140000|2021-02-27 18:05:40|495.98|491.98|495.63|491.63|495.98|491.98|495.61|491.61|30
1614449150000|2021-02-27 18:05:50|495.67|491.67|495.57|491.57|495.67|491.67|495.56|491.56|19
1614449160000|2021-02-27 18:06:00|495.56|491.56|495.51|491.51|495.56|491.56|495.49|491.49|25
1614449170000|2021-02-27 18:06:10|495.52|491.52|495.59|491.59|495.59|491.59|495.5|491.5|24
1614449180000|2021-02-27 18:06:20|495.58|491.58|495.65|491.65|495.65|491.65|495.58|491.58|12
1614449190000|2021-02-27 18:06:30|495.64|491.64|495.66|491.66|495.66|491.66|495.62|491.62|10
1614449200000|2021-02-27 18:06:40|495.67|491.67|495.81|491.81|495.83|491.83|495.65|491.65|18
1614449210000|2021-02-27 18:06:50|495.84|491.84|495.9|491.9|495.95|491.95|495.8|491.8|15
1614449220000|2021-02-27 18:07:00|495.91|491.91|495.85|491.85|495.91|491.91|495.85|491.85|11
1614449230000|2021-02-27 18:07:10|495.86|491.86|495.79|491.79|495.86|491.86|495.78|491.78|13
1614449240000|2021-02-27 18:07:20|495.78|491.78|495.77|491.77|495.82|491.82|495.77|491.77|18
1614449250000|2021-02-27 18:07:30|495.76|491.76|495.64|491.64|495.76|491.76|495.62|491.62|16
1614449260000|2021-02-27 18:07:40|495.59|491.59|495.61|491.61|495.63|491.63|495.32|491.32|26
1614449270000|2021-02-27 18:07:50|495.62|491.62|495.56|491.56|495.62|491.62|495.56|491.56|15
1614449280000|2021-02-27 18:08:00|495.54|491.54|495.47|491.47|495.54|491.54|495.4|491.4|17
1614449290000|2021-02-27 18:08:10|495.48|491.48|495.4|491.4|495.48|491.48|495.37|491.37|17
1614449300000|2021-02-27 18:08:20|495.39|491.39|495.27|491.27|495.4|491.4|495.22|491.22|14
1614449310000|2021-02-27 18:08:30|495.3|491.3|495.39|491.39|495.5|491.5|495.3|491.3|25
1614449320000|2021-02-27 18:08:40|495.38|491.38|494.99|490.99|495.39|491.39|494.92|490.92|24
1614449330000|2021-02-27 18:08:50|494.96|490.96|494.91|490.91|495|491|494.9|490.9|15
1614449340000|2021-02-27 18:09:00|494.89|490.89|494.86|490.86|494.96|490.96|494.86|490.86|14
1614449350000|2021-02-27 18:09:10|494.88|490.88|494.64|490.64|494.88|490.88|494.63|490.63|24
1614449360000|2021-02-27 18:09:20|494.62|490.62|494.65|490.65|494.69|490.69|494.46|490.46|21
1614449370000|2021-02-27 18:09:30|494.6|490.6|494.52|490.52|494.62|490.62|494.5|490.5|22
1614449380000|2021-02-27 18:09:40|494.5|490.5|494.48|490.48|494.53|490.53|494.48|490.48|12
1614449390000|2021-02-27 18:09:50|494.41|490.41|494.27|490.27|494.41|490.41|494.25|490.25|17
1614449400000|2021-02-27 18:10:00|494.26|490.26|494.08|490.08|494.26|490.26|494.07|490.07|15
1614449410000|2021-02-27 18:10:10|494.11|490.11|494.11|490.11|494.13|490.13|493.9|489.9|14
1614449420000|2021-02-27 18:10:20|494.14|490.14|494.1|490.1|494.28|490.28|494.1|490.1|27
1614449430000|2021-02-27 18:10:30|494.02|490.02|494.12|490.12|494.26|490.26|494|490|21
1614449440000|2021-02-27 18:10:40|494.11|490.11|494.06|490.06|494.25|490.25|493.99|489.99|24
1614449450000|2021-02-27 18:10:50|494.02|490.02|493.94|489.94|494.11|490.11|493.94|489.94|24
1614449460000|2021-02-27 18:11:00|493.93|489.93|493.84|489.84|493.93|489.93|493.84|489.84|20
1614449470000|2021-02-27 18:11:10|493.87|489.87|493.92|489.92|493.96|489.96|493.87|489.87|11
1614449480000|2021-02-27 18:11:20|493.94|489.94|494.23|490.23|494.24|490.24|493.94|489.94|25
1614449490000|2021-02-27 18:11:30|494.22|490.22|494.55|490.55|494.64|490.64|494.13|490.13|24
1614449500000|2021-02-27 18:11:40|494.56|490.56|494.57|490.57|494.6|490.6|494.55|490.55|13
1614449510000|2021-02-27 18:11:50|494.58|490.58|494.69|490.69|494.69|490.69|494.57|490.57|22
1614449520000|2021-02-27 18:12:00|494.68|490.68|494.65|490.65|494.69|490.69|494.63|490.63|16
1614449530000|2021-02-27 18:12:10|494.64|490.64|494.71|490.71|494.72|490.72|494.63|490.63|13
1614449540000|2021-02-27 18:12:20|494.72|490.72|494.8|490.8|494.8|490.8|494.72|490.72|20
1614449550000|2021-02-27 18:12:30|494.79|490.79|494.83|490.83|494.83|490.83|494.78|490.78|14
1614449560000|2021-02-27 18:12:40|494.84|490.84|495.13|491.13|495.17|491.17|494.83|490.83|10
1614449570000|2021-02-27 18:12:50|495.17|491.17|495.06|491.06|495.27|491.27|495.04|491.04|21
1614449580000|2021-02-27 18:13:00|495.04|491.04|494.79|490.79|495.04|491.04|494.75|490.75|22
1614449590000|2021-02-27 18:13:10|494.8|490.8|494.74|490.74|494.8|490.8|494.67|490.67|21
1614449600000|2021-02-27 18:13:20|494.76|490.76|494.68|490.68|494.81|490.81|494.68|490.68|19
1614449610000|2021-02-27 18:13:30|494.69|490.69|494.85|490.85|494.94|490.94|494.69|490.69|23
1614449620000|2021-02-27 18:13:40|494.86|490.86|494.85|490.85|494.87|490.87|494.85|490.85|14
1614449630000|2021-02-27 18:13:50|494.83|490.83|494.83|490.83|494.92|490.92|494.82|490.82|15
1614449640000|2021-02-27 18:14:00|494.84|490.84|495.19|491.19|495.19|491.19|494.83|490.83|27
1614449650000|2021-02-27 18:14:10|495.18|491.18|494.95|490.95|495.19|491.19|494.94|490.94|27
1614449660000|2021-02-27 18:14:20|494.94|490.94|494.87|490.87|494.95|490.95|494.84|490.84|17
1614449670000|2021-02-27 18:14:30|494.86|490.86|494.78|490.78|494.87|490.87|494.77|490.77|12
1614449680000|2021-02-27 18:14:40|494.79|490.79|494.87|490.87|494.9|490.9|494.79|490.79|16
1614449690000|2021-02-27 18:14:50|494.86|490.86|494.88|490.88|494.89|490.89|494.86|490.86|12
1614449700000|2021-02-27 18:15:00|494.89|490.89|494.86|490.86|494.89|490.89|494.85|490.85|22
1614449710000|2021-02-27 18:15:10|494.85|490.85|494.62|490.62|494.86|490.86|494.51|490.51|12
1614449720000|2021-02-27 18:15:20|494.61|490.61|494.61|490.61|494.62|490.62|494.61|490.61|7
1614449730000|2021-02-27 18:15:30|494.62|490.62|494.73|490.73|494.73|490.73|494.62|490.62|7
1614449740000|2021-02-27 18:15:40|494.89|490.89|495.22|491.22|495.24|491.24|494.89|490.89|22
1614449750000|2021-02-27 18:15:50|495.19|491.19|495.19|491.19|495.21|491.21|495.17|491.17|9
1614449760000|2021-02-27 18:16:00|495.18|491.18|495.19|491.19|495.21|491.21|495.17|491.17|12
1614449770000|2021-02-27 18:16:10|495.17|491.17|495.16|491.16|495.37|491.37|495.16|491.16|21
1614449780000|2021-02-27 18:16:20|495.17|491.17|495.61|491.61|495.61|491.61|495.17|491.17|16
1614449790000|2021-02-27 18:16:30|495.59|491.59|495.75|491.75|495.76|491.76|495.53|491.53|22
1614449800000|2021-02-27 18:16:40|495.77|491.77|495.55|491.55|495.77|491.77|495.43|491.43|18
1614449810000|2021-02-27 18:16:50|495.54|491.54|495.42|491.42|495.54|491.54|495.19|491.19|26
1614449820000|2021-02-27 18:17:00|495.41|491.41|495.16|491.16|495.41|491.41|495.1|491.1|25
1614449830000|2021-02-27 18:17:10|495.17|491.17|494.87|490.87|495.18|491.18|494.86|490.86|29
1614449840000|2021-02-27 18:17:20|494.86|490.86|494.51|490.51|494.94|490.94|494.49|490.49|25
1614449850000|2021-02-27 18:17:30|494.52|490.52|494.88|490.88|494.92|490.92|494.51|490.51|28
1614449860000|2021-02-27 18:17:40|494.63|490.63|494.76|490.76|494.85|490.85|494.63|490.63|21
1614449870000|2021-02-27 18:17:50|494.79|490.79|494.81|490.81|494.84|490.84|494.77|490.77|19
1614449880000|2021-02-27 18:18:00|494.83|490.83|494.78|490.78|494.83|490.83|494.76|490.76|18
1614449890000|2021-02-27 18:18:10|494.79|490.79|494.81|490.81|494.84|490.84|494.79|490.79|13
1614449900000|2021-02-27 18:18:20|494.82|490.82|494.85|490.85|494.85|490.85|494.8|490.8|13
1614449910000|2021-02-27 18:18:30|494.84|490.84|495.08|491.08|495.16|491.16|494.84|490.84|22
1614449920000|2021-02-27 18:18:40|495.09|491.09|495.24|491.24|495.29|491.29|495.08|491.08|16
1614449930000|2021-02-27 18:18:50|495.28|491.28|495.39|491.39|495.41|491.41|495.28|491.28|10
1614449940000|2021-02-27 18:19:00|495.4|491.4|494.97|490.97|495.41|491.41|494.97|490.97|22
1614449950000|2021-02-27 18:19:10|494.98|490.98|495.1|491.1|495.11|491.11|494.8|490.8|24
1614449960000|2021-02-27 18:19:20|495.18|491.18|495.38|491.38|495.39|491.39|495.18|491.18|23
1614449970000|2021-02-27 18:19:30|495.41|491.41|495.6|491.6|495.6|491.6|495.39|491.39|18
1614449980000|2021-02-27 18:19:40|495.59|491.59|495.58|491.58|495.59|491.59|495.56|491.56|11
1614449990000|2021-02-27 18:19:50|495.57|491.57|495.55|491.55|495.59|491.59|495.53|491.53|14
1614450000000|2021-02-27 18:20:00|495.54|491.54|495.32|491.32|495.55|491.55|495.28|491.28|23
1614450010000|2021-02-27 18:20:10|495.33|491.33|495.31|491.31|495.36|491.36|495.31|491.31|18
1614450020000|2021-02-27 18:20:20|495.32|491.32|495.45|491.45|495.45|491.45|495.28|491.28|24
1614450030000|2021-02-27 18:20:30|495.46|491.46|495.35|491.35|495.51|491.51|495.19|491.19|21
1614450040000|2021-02-27 18:20:40|495.3|491.3|495.42|491.42|495.49|491.49|495.29|491.29|19
1614450050000|2021-02-27 18:20:50|495.44|491.44|495.16|491.16|495.44|491.44|495.16|491.16|25
1614450060000|2021-02-27 18:21:00|495.14|491.14|495.26|491.26|495.26|491.26|495.1|491.1|22
1614450070000|2021-02-27 18:21:10|495.25|491.25|495.2|491.2|495.25|491.25|495.19|491.19|13
1614450080000|2021-02-27 18:21:20|495.21|491.21|495.21|491.21|495.22|491.22|495.2|491.2|11
1614450090000|2021-02-27 18:21:30|495.22|491.22|495.25|491.25|495.25|491.25|495.21|491.21|5
1614450100000|2021-02-27 18:21:40|495.26|491.26|495.28|491.28|495.28|491.28|495.26|491.26|3
1614450110000|2021-02-27 18:21:50|495.3|491.3|495.47|491.47|495.59|491.59|495.3|491.3|23
1614450120000|2021-02-27 18:22:00|495.48|491.48|495.56|491.56|495.56|491.56|495.32|491.32|31
1614450130000|2021-02-27 18:22:10|495.59|491.59|495.67|491.67|495.69|491.69|495.59|491.59|16
1614450140000|2021-02-27 18:22:20|495.68|491.68|495.67|491.67|495.68|491.68|495.66|491.66|7
1614450150000|2021-02-27 18:22:30|495.68|491.68|495.68|491.68|495.71|491.71|495.6|491.6|19
1614450160000|2021-02-27 18:22:40|495.65|491.65|495.69|491.69|495.69|491.69|495.63|491.63|14
1614450170000|2021-02-27 18:22:50|495.68|491.68|495.57|491.57|495.69|491.69|495.57|491.57|16
1614450180000|2021-02-27 18:23:00|495.59|491.59|495.65|491.65|495.69|491.69|495.58|491.58|16
1614450190000|2021-02-27 18:23:10|495.66|491.66|495.68|491.68|495.69|491.69|495.65|491.65|18
1614450200000|2021-02-27 18:23:20|495.67|491.67|495.72|491.72|495.72|491.72|495.64|491.64|17
1614450210000|2021-02-27 18:23:30|495.7|491.7|495.78|491.78|495.78|491.78|495.7|491.7|14
1614450220000|2021-02-27 18:23:40|495.77|491.77|495.73|491.73|495.81|491.81|495.73|491.73|15
1614450230000|2021-02-27 18:23:50|495.74|491.74|495.59|491.59|495.74|491.74|495.57|491.57|23
1614450240000|2021-02-27 18:24:00|495.62|491.62|495.56|491.56|495.63|491.63|495.56|491.56|21
1614450250000|2021-02-27 18:24:10|495.57|491.57|495.58|491.58|495.59|491.59|495.56|491.56|17
1614450260000|2021-02-27 18:24:20|495.57|491.57|495.54|491.54|495.57|491.57|495.42|491.42|18
1614450270000|2021-02-27 18:24:30|495.57|491.57|495.79|491.79|495.79|491.79|495.57|491.57|18
1614450280000|2021-02-27 18:24:40|495.77|491.77|495.74|491.74|495.78|491.78|495.73|491.73|14
1614450290000|2021-02-27 18:24:50|495.73|491.73|495.8|491.8|495.93|491.93|495.73|491.73|20
1614450300000|2021-02-27 18:25:00|495.79|491.79|495.75|491.75|495.8|491.8|495.75|491.75|15
1614450310000|2021-02-27 18:25:10|495.74|491.74|495.69|491.69|495.74|491.74|495.66|491.66|14
1614450320000|2021-02-27 18:25:20|495.7|491.7|495.77|491.77|495.8|491.8|495.68|491.68|23
1614450330000|2021-02-27 18:25:30|495.76|491.76|495.75|491.75|495.8|491.8|495.74|491.74|19
1614450340000|2021-02-27 18:25:40|495.76|491.76|495.72|491.72|495.76|491.76|495.65|491.65|15
1614450350000|2021-02-27 18:25:50|495.73|491.73|495.66|491.66|495.73|491.73|495.66|491.66|8
1614450360000|2021-02-27 18:26:00|495.65|491.65|495.64|491.64|495.65|491.65|495.64|491.64|2
1614450370000|2021-02-27 18:26:10|495.65|491.65|495.41|491.41|495.67|491.67|495.41|491.41|11
1614450380000|2021-02-27 18:26:20|495.4|491.4|495.25|491.25|495.45|491.45|495.25|491.25|25
1614450390000|2021-02-27 18:26:30|495.24|491.24|495.27|491.27|495.27|491.27|495.22|491.22|12
1614450400000|2021-02-27 18:26:40|495.32|491.32|495.57|491.57|495.59|491.59|495.31|491.31|22
1614450410000|2021-02-27 18:26:50|495.56|491.56|495.57|491.57|495.58|491.58|495.55|491.55|18
1614450420000|2021-02-27 18:27:00|495.56|491.56|495.56|491.56|495.57|491.57|495.54|491.54|15
1614450430000|2021-02-27 18:27:10|495.55|491.55|495.49|491.49|495.56|491.56|495.33|491.33|27
1614450440000|2021-02-27 18:27:20|495.52|491.52|495.79|491.79|495.79|491.79|495.51|491.51|19
1614450450000|2021-02-27 18:27:30|495.78|491.78|495.78|491.78|495.79|491.79|495.73|491.73|19
1614450460000|2021-02-27 18:27:40|495.77|491.77|495.75|491.75|495.77|491.77|495.73|491.73|17
1614450470000|2021-02-27 18:27:50|495.73|491.73|495.72|491.72|495.75|491.75|495.71|491.71|25
1614450480000|2021-02-27 18:28:00|495.74|491.74|495.76|491.76|495.77|491.77|495.72|491.72|14
1614450490000|2021-02-27 18:28:10|495.75|491.75|495.65|491.65|495.75|491.75|495.6|491.6|29
1614450500000|2021-02-27 18:28:20|495.66|491.66|495.67|491.67|495.67|491.67|495.61|491.61|20
1614450510000|2021-02-27 18:28:30|495.64|491.64|495.69|491.69|495.7|491.7|495.61|491.61|18
1614450520000|2021-02-27 18:28:40|495.68|491.68|495.69|491.69|495.7|491.7|495.66|491.66|12
1614450530000|2021-02-27 18:28:50|495.68|491.68|495.64|491.64|495.68|491.68|495.64|491.64|12
1614450540000|2021-02-27 18:29:00|495.63|491.63|495.77|491.77|495.8|491.8|495.62|491.62|20
1614450550000|2021-02-27 18:29:10|495.75|491.75|495.78|491.78|495.81|491.81|495.75|491.75|8
1614450560000|2021-02-27 18:29:20|495.79|491.79|495.74|491.74|495.79|491.79|495.74|491.74|14
1614450570000|2021-02-27 18:29:30|495.75|491.75|495.81|491.81|495.81|491.81|495.75|491.75|14
1614450580000|2021-02-27 18:29:40|495.84|491.84|495.8|491.8|495.84|491.84|495.79|491.79|11
1614450590000|2021-02-27 18:29:50|495.79|491.79|495.77|491.77|495.81|491.81|495.73|491.73|17
1614450600000|2021-02-27 18:30:00|495.78|491.78|495.84|491.84|495.84|491.84|495.76|491.76|13
1614450610000|2021-02-27 18:30:10|495.86|491.86|495.85|491.85|495.86|491.86|495.84|491.84|8
1614450620000|2021-02-27 18:30:20|495.86|491.86|495.86|491.86|495.86|491.86|495.85|491.85|3
1614450630000|2021-02-27 18:30:30|495.88|491.88|496.17|492.17|496.19|492.19|495.88|491.88|18
1614450640000|2021-02-27 18:30:40|496.18|492.18|496.18|492.18|496.18|492.18|496.17|492.17|5
1614450650000|2021-02-27 18:30:50|496.17|492.17|496.62|492.62|496.73|492.73|496.17|492.17|17
1614450660000|2021-02-27 18:31:00|496.58|492.58|497.09|493.09|497.14|493.14|496.58|492.58|29
1614450670000|2021-02-27 18:31:10|497.12|493.12|497.15|493.15|497.18|493.18|497|493|22
1614450680000|2021-02-27 18:31:20|497.14|493.14|497.46|493.46|497.46|493.46|497.14|493.14|8
1614450690000|2021-02-27 18:31:30|497.48|493.48|497.43|493.43|497.48|493.48|497.33|493.33|15
1614450700000|2021-02-27 18:31:40|497.44|493.44|497.36|493.36|497.45|493.45|497.18|493.18|26
1614450710000|2021-02-27 18:31:50|497.37|493.37|497.28|493.28|497.38|493.38|497.28|493.28|18
1614450720000|2021-02-27 18:32:00|497.26|493.26|497.07|493.07|497.29|493.29|497.07|493.07|22
1614450730000|2021-02-27 18:32:10|497.06|493.06|496.89|492.89|497.06|493.06|496.87|492.87|27
1614450740000|2021-02-27 18:32:20|496.9|492.9|496.63|492.63|496.9|492.9|496.63|492.63|18
1614450750000|2021-02-27 18:32:30|496.62|492.62|496.21|492.21|496.62|492.62|496.21|492.21|22
1614450760000|2021-02-27 18:32:40|496.2|492.2|496.42|492.42|496.42|492.42|496.2|492.2|22
1614450770000|2021-02-27 18:32:50|496.45|492.45|496.32|492.32|496.5|492.5|496.24|492.24|29
1614450780000|2021-02-27 18:33:00|496.31|492.31|495.83|491.83|496.31|492.31|495.83|491.83|25
1614450790000|2021-02-27 18:33:10|495.82|491.82|495.59|491.59|495.82|491.82|495.56|491.56|28
1614450800000|2021-02-27 18:33:20|495.58|491.58|495.42|491.42|495.63|491.63|495.42|491.42|19
1614450810000|2021-02-27 18:33:30|495.43|491.43|495.73|491.73|495.73|491.73|495.41|491.41|22
1614450820000|2021-02-27 18:33:40|495.72|491.72|495.86|491.86|496.02|492.02|495.69|491.69|27
1614450830000|2021-02-27 18:33:50|495.84|491.84|495.96|491.96|496.03|492.03|495.84|491.84|28
1614450840000|2021-02-27 18:34:00|495.94|491.94|495.99|491.99|495.99|491.99|495.75|491.75|25
1614450850000|2021-02-27 18:34:10|495.98|491.98|495.92|491.92|496.03|492.03|495.79|491.79|28
1614450860000|2021-02-27 18:34:20|495.97|491.97|496.12|492.12|496.15|492.15|495.96|491.96|17
1614450870000|2021-02-27 18:34:30|496.13|492.13|496.43|492.43|496.57|492.57|496.12|492.12|25
1614450880000|2021-02-27 18:34:40|496.46|492.46|496.5|492.5|496.52|492.52|496.46|492.46|19
1614450890000|2021-02-27 18:34:50|496.49|492.49|496.35|492.35|496.5|492.5|496.33|492.33|15
1614450900000|2021-02-27 18:35:00|496.34|492.34|496.37|492.37|496.37|492.37|496.3|492.3|12
1614450910000|2021-02-27 18:35:10|496.39|492.39|496.24|492.24|496.39|492.39|496.18|492.18|18
1614450920000|2021-02-27 18:35:20|496.23|492.23|496.17|492.17|496.24|492.24|496.17|492.17|18
1614450930000|2021-02-27 18:35:30|496.18|492.18|496.17|492.17|496.3|492.3|496.17|492.17|25
1614450940000|2021-02-27 18:35:40|496.16|492.16|496.17|492.17|496.25|492.25|496.16|492.16|25
1614450950000|2021-02-27 18:35:50|496.18|492.18|496.05|492.05|496.18|492.18|496.05|492.05|13
1614450960000|2021-02-27 18:36:00|496.04|492.04|495.63|491.63|496.04|492.04|495.56|491.56|25
1614450970000|2021-02-27 18:36:10|495.64|491.64|495.59|491.59|495.72|491.72|495.58|491.58|28
1614450980000|2021-02-27 18:36:20|495.58|491.58|495.79|491.79|495.79|491.79|495.58|491.58|21
1614450990000|2021-02-27 18:36:30|495.8|491.8|495.83|491.83|495.83|491.83|495.77|491.77|22
1614451000000|2021-02-27 18:36:40|495.8|491.8|495.81|491.81|495.84|491.84|495.79|491.79|18
1614451010000|2021-02-27 18:36:50|495.83|491.83|495.71|491.71|495.88|491.88|495.67|491.67|24
1614451020000|2021-02-27 18:37:00|495.72|491.72|495.75|491.75|495.76|491.76|495.68|491.68|19
1614451030000|2021-02-27 18:37:10|495.76|491.76|495.74|491.74|495.76|491.76|495.74|491.74|8
1614451050000|2021-02-27 18:37:30|495.75|491.75|495.63|491.63|495.76|491.76|495.63|491.63|14
1614451060000|2021-02-27 18:37:40|495.64|491.64|495.56|491.56|495.71|491.71|495.56|491.56|16
1614451070000|2021-02-27 18:37:50|495.55|491.55|495.78|491.78|495.78|491.78|495.43|491.43|23
1614451080000|2021-02-27 18:38:00|495.77|491.77|495.81|491.81|495.84|491.84|495.77|491.77|25
1614451090000|2021-02-27 18:38:10|495.8|491.8|495.8|491.8|495.83|491.83|495.79|491.79|12
1614451100000|2021-02-27 18:38:20|495.79|491.79|495.79|491.79|495.8|491.8|495.77|491.77|12
1614451110000|2021-02-27 18:38:30|495.78|491.78|495.79|491.79|495.79|491.79|495.75|491.75|12
1614451120000|2021-02-27 18:38:40|495.78|491.78|495.74|491.74|495.78|491.78|495.74|491.74|8
1614451130000|2021-02-27 18:38:50|495.75|491.75|495.72|491.72|495.8|491.8|495.7|491.7|20
1614451140000|2021-02-27 18:39:00|495.68|491.68|495.65|491.65|495.69|491.69|495.54|491.54|27
1614451150000|2021-02-27 18:39:10|495.64|491.64|495.64|491.64|495.69|491.69|495.63|491.63|22
1614451160000|2021-02-27 18:39:20|495.59|491.59|495.7|491.7|495.7|491.7|495.56|491.56|13
1614451170000|2021-02-27 18:39:30|495.71|491.71|495.92|491.92|496.08|492.08|495.71|491.71|26
1614451180000|2021-02-27 18:39:40|495.94|491.94|495.85|491.85|495.94|491.94|495.8|491.8|32
1614451190000|2021-02-27 18:39:50|495.84|491.84|495.83|491.83|495.84|491.84|495.8|491.8|20
1614451200000|2021-02-27 18:40:00|495.81|491.81|495.78|491.78|495.98|491.98|495.78|491.78|29
1614451210000|2021-02-27 18:40:10|495.79|491.79|495.8|491.8|495.83|491.83|495.78|491.78|19
1614451220000|2021-02-27 18:40:20|495.81|491.81|495.91|491.91|495.95|491.95|495.81|491.81|29
1614451230000|2021-02-27 18:40:30|495.92|491.92|495.92|491.92|495.98|491.98|495.91|491.91|21
1614451240000|2021-02-27 18:40:40|495.93|491.93|495.96|491.96|495.98|491.98|495.85|491.85|19
1614451250000|2021-02-27 18:40:50|495.97|491.97|496.05|492.05|496.08|492.08|495.96|491.96|24
1614451260000|2021-02-27 18:41:00|496.03|492.03|495.88|491.88|496.04|492.04|495.73|491.73|22
1614451270000|2021-02-27 18:41:10|495.89|491.89|495.67|491.67|495.9|491.9|495.61|491.61|28
1614451280000|2021-02-27 18:41:20|495.66|491.66|495.76|491.76|495.9|491.9|495.63|491.63|29
1614451290000|2021-02-27 18:41:30|495.85|491.85|495.89|491.89|495.94|491.94|495.8|491.8|26
1614451300000|2021-02-27 18:41:40|495.9|491.9|495.98|491.98|495.98|491.98|495.89|491.89|18
1614451310000|2021-02-27 18:41:50|495.97|491.97|496.03|492.03|496.03|492.03|495.97|491.97|10
1614451320000|2021-02-27 18:42:00|496.02|492.02|496.22|492.22|496.22|492.22|496.02|492.02|17
1614451330000|2021-02-27 18:42:10|496.21|492.21|496.36|492.36|496.36|492.36|496.21|492.21|15
1614451340000|2021-02-27 18:42:20|496.37|492.37|496.68|492.68|496.75|492.75|496.37|492.37|26
1614451350000|2021-02-27 18:42:30|496.67|492.67|496.62|492.62|496.68|492.68|496.53|492.53|28
1614451360000|2021-02-27 18:42:40|496.61|492.61|496.2|492.2|496.61|492.61|496.2|492.2|20
1614451370000|2021-02-27 18:42:50|496.32|492.32|496.19|492.19|496.35|492.35|496.19|492.19|27
1614451380000|2021-02-27 18:43:00|496.22|492.22|496.08|492.08|496.22|492.22|496.08|492.08|17
1614451390000|2021-02-27 18:43:10|496.07|492.07|496.18|492.18|496.19|492.19|496.05|492.05|18
1614451400000|2021-02-27 18:43:20|496.17|492.17|495.94|491.94|496.17|492.17|495.89|491.89|24
1614451410000|2021-02-27 18:43:30|495.93|491.93|495.93|491.93|495.99|491.99|495.93|491.93|20
1614451420000|2021-02-27 18:43:40|495.92|491.92|495.97|491.97|495.99|491.99|495.92|491.92|21
1614451430000|2021-02-27 18:43:50|495.98|491.98|495.94|491.94|495.99|491.99|495.94|491.94|16
1614451440000|2021-02-27 18:44:00|495.97|491.97|495.94|491.94|495.98|491.98|495.94|491.94|13
1614451450000|2021-02-27 18:44:10|495.95|491.95|495.98|491.98|496|492|495.92|491.92|18
1614451460000|2021-02-27 18:44:20|495.96|491.96|496.19|492.19|496.2|492.2|495.96|491.96|15
1614451470000|2021-02-27 18:44:30|496.18|492.18|496.06|492.06|496.18|492.18|495.99|491.99|24
1614451480000|2021-02-27 18:44:40|496.04|492.04|495.99|491.99|496.05|492.05|495.98|491.98|25
1614451490000|2021-02-27 18:44:50|496|492|496.09|492.09|496.13|492.13|496|492|18
1614451500000|2021-02-27 18:45:00|496.14|492.14|496.17|492.17|496.17|492.17|496.09|492.09|9
1614451510000|2021-02-27 18:45:10|496.16|492.16|496.14|492.14|496.16|492.16|496.11|492.11|6
1614451520000|2021-02-27 18:45:20|496.17|492.17|496.31|492.31|496.31|492.31|496.17|492.17|15
1614451530000|2021-02-27 18:45:30|496.32|492.32|496.43|492.43|496.43|492.43|496.32|492.32|16
1614451540000|2021-02-27 18:45:40|496.42|492.42|496.57|492.57|496.59|492.59|496.33|492.33|23
1614451550000|2021-02-27 18:45:50|496.58|492.58|496.33|492.33|496.58|492.58|496.31|492.31|24
1614451560000|2021-02-27 18:46:00|496.34|492.34|496.41|492.41|496.45|492.45|496.34|492.34|20
1614451570000|2021-02-27 18:46:10|496.39|492.39|496.28|492.28|496.5|492.5|496.22|492.22|28
1614451580000|2021-02-27 18:46:20|496.25|492.25|496.01|492.01|496.25|492.25|496|492|23
1614451590000|2021-02-27 18:46:30|496|492|495.74|491.74|496|492|495.72|491.72|27
1614451600000|2021-02-27 18:46:40|495.77|491.77|495.61|491.61|495.77|491.77|495.6|491.6|28
1614451610000|2021-02-27 18:46:50|495.6|491.6|495.6|491.6|495.61|491.61|495.57|491.57|10
1614451620000|2021-02-27 18:47:00|495.59|491.59|495.68|491.68|495.77|491.77|495.55|491.55|31
1614451630000|2021-02-27 18:47:10|495.67|491.67|495.59|491.59|495.67|491.67|495.59|491.59|23
1614451640000|2021-02-27 18:47:20|495.58|491.58|495.53|491.53|495.58|491.58|495.44|491.44|10
1614451650000|2021-02-27 18:47:30|495.52|491.52|495.5|491.5|495.53|491.53|495.5|491.5|8
1614451660000|2021-02-27 18:47:40|495.49|491.49|495.6|491.6|495.6|491.6|495.49|491.49|14
1614451670000|2021-02-27 18:47:50|495.64|491.64|495.62|491.62|495.71|491.71|495.6|491.6|23
1614451680000|2021-02-27 18:48:00|495.6|491.6|495.58|491.58|495.64|491.64|495.58|491.58|18
1614451690000|2021-02-27 18:48:10|495.59|491.59|495.61|491.61|495.61|491.61|495.58|491.58|11
1614451700000|2021-02-27 18:48:20|495.62|491.62|495.81|491.81|495.83|491.83|495.59|491.59|23
1614451710000|2021-02-27 18:48:30|495.77|491.77|495.65|491.65|495.78|491.78|495.63|491.63|21
1614451720000|2021-02-27 18:48:40|495.64|491.64|495.67|491.67|495.68|491.68|495.55|491.55|23
1614451730000|2021-02-27 18:48:50|495.69|491.69|495.59|491.59|495.7|491.7|495.57|491.57|21
1614451740000|2021-02-27 18:49:00|495.6|491.6|495.65|491.65|495.66|491.66|495.58|491.58|20
1614451750000|2021-02-27 18:49:10|495.66|491.66|495.74|491.74|495.76|491.76|495.66|491.66|15
1614451760000|2021-02-27 18:49:20|495.75|491.75|495.76|491.76|495.77|491.77|495.74|491.74|9
1614451770000|2021-02-27 18:49:30|495.74|491.74|495.63|491.63|495.74|491.74|495.59|491.59|20
1614451780000|2021-02-27 18:49:40|495.62|491.62|495.57|491.57|495.65|491.65|495.57|491.57|9
1614451790000|2021-02-27 18:49:50|495.56|491.56|495.55|491.55|495.6|491.6|495.55|491.55|7
1614451800000|2021-02-27 18:50:00|495.57|491.57|495.51|491.51|495.57|491.57|495.46|491.46|19
1614451810000|2021-02-27 18:50:10|495.52|491.52|495.56|491.56|495.64|491.64|495.49|491.49|16
1614451820000|2021-02-27 18:50:20|495.6|491.6|495.87|491.87|495.99|491.99|495.6|491.6|27
1614451830000|2021-02-27 18:50:30|495.88|491.88|495.83|491.83|495.93|491.93|495.83|491.83|16
1614451840000|2021-02-27 18:50:40|495.84|491.84|495.79|491.79|495.84|491.84|495.79|491.79|16
1614451850000|2021-02-27 18:50:50|495.78|491.78|495.64|491.64|495.78|491.78|495.64|491.64|24
1614451860000|2021-02-27 18:51:00|495.65|491.65|495.67|491.67|495.69|491.69|495.64|491.64|17
1614451870000|2021-02-27 18:51:10|495.69|491.69|495.91|491.91|495.91|491.91|495.69|491.69|33
1614451880000|2021-02-27 18:51:20|496.05|492.05|496.03|492.03|496.07|492.07|495.86|491.86|27
1614451890000|2021-02-27 18:51:30|496.02|492.02|495.85|491.85|496.03|492.03|495.85|491.85|27
1614451900000|2021-02-27 18:51:40|495.84|491.84|495.78|491.78|495.84|491.84|495.76|491.76|18
1614451910000|2021-02-27 18:51:50|495.77|491.77|495.75|491.75|495.79|491.79|495.75|491.75|13
1614451920000|2021-02-27 18:52:00|495.74|491.74|495.51|491.51|495.75|491.75|495.51|491.51|17
1614451930000|2021-02-27 18:52:10|495.5|491.5|495.48|491.48|495.5|491.5|495.4|491.4|15
1614451940000|2021-02-27 18:52:20|495.49|491.49|495.52|491.52|495.53|491.53|495.48|491.48|19
1614451950000|2021-02-27 18:52:30|495.53|491.53|495.7|491.7|495.75|491.75|495.53|491.53|18
1614451960000|2021-02-27 18:52:40|495.61|491.61|495.57|491.57|495.61|491.61|495.53|491.53|24
1614451970000|2021-02-27 18:52:50|495.62|491.62|495.59|491.59|495.63|491.63|495.59|491.59|11
1614451980000|2021-02-27 18:53:00|495.61|491.61|495.52|491.52|495.61|491.61|495.49|491.49|18
1614451990000|2021-02-27 18:53:10|495.53|491.53|495.63|491.63|495.73|491.73|495.53|491.53|22
1614452000000|2021-02-27 18:53:20|495.65|491.65|495.69|491.69|495.7|491.7|495.65|491.65|13
1614452010000|2021-02-27 18:53:30|495.7|491.7|495.81|491.81|495.89|491.89|495.7|491.7|20
1614452020000|2021-02-27 18:53:40|495.82|491.82|495.7|491.7|495.82|491.82|495.68|491.68|26
1614452030000|2021-02-27 18:53:50|495.71|491.71|495.74|491.74|495.75|491.75|495.7|491.7|9
1614452040000|2021-02-27 18:54:00|495.75|491.75|495.61|491.61|495.75|491.75|495.61|491.61|24
1614452050000|2021-02-27 18:54:10|495.6|491.6|495.79|491.79|495.79|491.79|495.6|491.6|13
1614452060000|2021-02-27 18:54:20|495.78|491.78|495.81|491.81|495.81|491.81|495.78|491.78|10
1614452070000|2021-02-27 18:54:30|495.8|491.8|495.73|491.73|495.8|491.8|495.72|491.72|19
1614452080000|2021-02-27 18:54:40|495.72|491.72|495.71|491.71|495.78|491.78|495.71|491.71|13
1614452090000|2021-02-27 18:54:50|495.72|491.72|495.73|491.73|495.73|491.73|495.71|491.71|3
1614452100000|2021-02-27 18:55:00|495.74|491.74|495.53|491.53|495.74|491.74|495.53|491.53|14
1614452110000|2021-02-27 18:55:10|495.54|491.54|495.52|491.52|495.61|491.61|495.52|491.52|10
1614452120000|2021-02-27 18:55:20|495.51|491.51|495.52|491.52|495.52|491.52|495.5|491.5|9
1614452130000|2021-02-27 18:55:30|495.51|491.51|495.46|491.46|495.51|491.51|495.43|491.43|9
1614452140000|2021-02-27 18:55:40|495.45|491.45|495.69|491.69|495.69|491.69|495.44|491.44|18
1614452150000|2021-02-27 18:55:50|495.65|491.65|495.65|491.65|495.69|491.69|495.58|491.58|10
1614452160000|2021-02-27 18:56:00|495.64|491.64|495.6|491.6|495.65|491.65|495.54|491.54|12
1614452170000|2021-02-27 18:56:10|495.59|491.59|495.67|491.67|495.68|491.68|495.57|491.57|14
1614452180000|2021-02-27 18:56:20|495.69|491.69|495.67|491.67|495.72|491.72|495.66|491.66|15
1614452190000|2021-02-27 18:56:30|495.68|491.68|495.68|491.68|495.7|491.7|495.64|491.64|17
1614452200000|2021-02-27 18:56:40|495.69|491.69|495.68|491.68|495.69|491.69|495.67|491.67|7
1614452210000|2021-02-27 18:56:50|495.67|491.67|495.88|491.88|495.88|491.88|495.67|491.67|21
1614452220000|2021-02-27 18:57:00|495.87|491.87|495.69|491.69|495.87|491.87|495.68|491.68|19
1614452230000|2021-02-27 18:57:10|495.68|491.68|495.68|491.68|495.69|491.69|495.68|491.68|3
1614452240000|2021-02-27 18:57:20|495.69|491.69|495.8|491.8|495.8|491.8|495.69|491.69|10
1614452250000|2021-02-27 18:57:30|495.82|491.82|495.73|491.73|495.82|491.82|495.71|491.71|17
1614452260000|2021-02-27 18:57:40|495.71|491.71|495.56|491.56|495.71|491.71|495.56|491.56|16
1614452270000|2021-02-27 18:57:50|495.51|491.51|495.56|491.56|495.59|491.59|495.42|491.42|20
1614452280000|2021-02-27 18:58:00|495.57|491.57|495.54|491.54|495.67|491.67|495.54|491.54|17
1614452290000|2021-02-27 18:58:10|495.53|491.53|495.5|491.5|495.55|491.55|495.48|491.48|12
1614452300000|2021-02-27 18:58:20|495.52|491.52|495.74|491.74|495.78|491.78|495.51|491.51|20
1614452310000|2021-02-27 18:58:30|495.78|491.78|495.65|491.65|495.79|491.79|495.6|491.6|21
1614452320000|2021-02-27 18:58:40|495.64|491.64|495.64|491.64|495.64|491.64|495.64|491.64|1
1614452330000|2021-02-27 18:58:50|495.62|491.62|495.59|491.59|495.63|491.63|495.59|491.59|8
1614452340000|2021-02-27 18:59:00|495.53|491.53|495.48|491.48|495.53|491.53|495.48|491.48|5
1614452350000|2021-02-27 18:59:10|495.49|491.49|495.49|491.49|495.49|491.49|495.48|491.48|5
1614452360000|2021-02-27 18:59:20|495.48|491.48|495.45|491.45|495.48|491.48|495.44|491.44|11
1614452370000|2021-02-27 18:59:30|495.47|491.47|495.47|491.47|495.49|491.49|495.46|491.46|16
1614452380000|2021-02-27 18:59:40|495.46|491.46|495.46|491.46|495.48|491.48|495.46|491.46|7
1614452390000|2021-02-27 18:59:50|495.47|491.47|495.47|491.47|495.48|491.48|495.45|491.45|6
1614452400000|2021-02-27 19:00:00|495.45|491.45|495.53|491.53|495.53|491.53|495.27|491.27|13
1614452410000|2021-02-27 19:00:10|495.49|491.49|495.3|491.3|495.49|491.49|495.15|491.15|32
1614452420000|2021-02-27 19:00:20|495.29|491.29|495.44|491.44|495.66|491.66|495.29|491.29|31
1614452430000|2021-02-27 19:00:30|495.42|491.42|495.68|491.68|495.68|491.68|495.15|491.15|26
1614452440000|2021-02-27 19:00:40|495.67|491.67|495.76|491.76|495.78|491.78|495.57|491.57|21
1614452450000|2021-02-27 19:00:50|495.7|491.7|495.58|491.58|495.71|491.71|495.44|491.44|30
1614452460000|2021-02-27 19:01:00|495.52|491.52|495.96|491.96|495.96|491.96|495.5|491.5|26
1614452470000|2021-02-27 19:01:10|495.97|491.97|496.05|492.05|496.05|492.05|495.85|491.85|26
1614452480000|2021-02-27 19:01:20|496.04|492.04|496.14|492.14|496.14|492.14|496.02|492.02|16
1614452490000|2021-02-27 19:01:30|496.19|492.19|496.23|492.23|496.25|492.25|496.09|492.09|15
1614452500000|2021-02-27 19:01:40|496.24|492.24|496.25|492.25|496.25|492.25|496.24|492.24|2
1614452510000|2021-02-27 19:01:50|496.27|492.27|496.3|492.3|496.36|492.36|496.27|492.27|14
1614452520000|2021-02-27 19:02:00|496.35|492.35|496.43|492.43|496.43|492.43|496.35|492.35|7
1614452530000|2021-02-27 19:02:10|496.42|492.42|496.25|492.25|496.49|492.49|496.25|492.25|21
1614452540000|2021-02-27 19:02:20|496.24|492.24|496.24|492.24|496.26|492.26|496.24|492.24|8
1614452550000|2021-02-27 19:02:30|496.25|492.25|496.36|492.36|496.38|492.38|496.24|492.24|18
1614452560000|2021-02-27 19:02:40|496.37|492.37|496.39|492.39|496.39|492.39|496.35|492.35|13
1614452570000|2021-02-27 19:02:50|496.37|492.37|496.4|492.4|496.4|492.4|496.35|492.35|15
1614452580000|2021-02-27 19:03:00|496.41|492.41|496.44|492.44|496.65|492.65|496.41|492.41|25
1614452590000|2021-02-27 19:03:10|496.43|492.43|496.46|492.46|496.47|492.47|496.42|492.42|23
1614452600000|2021-02-27 19:03:20|496.44|492.44|496.46|492.46|496.49|492.49|496.42|492.42|18
1614452610000|2021-02-27 19:03:30|496.45|492.45|496.21|492.21|496.49|492.49|496.21|492.21|24
1614452620000|2021-02-27 19:03:40|496.19|492.19|495.91|491.91|496.2|492.2|495.86|491.86|25
1614452630000|2021-02-27 19:03:50|495.92|491.92|496.15|492.15|496.15|492.15|495.91|491.91|16
1614452640000|2021-02-27 19:04:00|496.18|492.18|496.11|492.11|496.21|492.21|496.09|492.09|24
1614452650000|2021-02-27 19:04:10|496.1|492.1|496.1|492.1|496.11|492.11|496.08|492.08|12
1614452660000|2021-02-27 19:04:20|496.11|492.11|496.23|492.23|496.23|492.23|496.1|492.1|13
1614452670000|2021-02-27 19:04:30|496.2|492.2|496.15|492.15|496.2|492.2|496.11|492.11|20
1614452680000|2021-02-27 19:04:40|496.14|492.14|496.15|492.15|496.17|492.17|496.14|492.14|12
1614452690000|2021-02-27 19:04:50|496.17|492.17|496.32|492.32|496.37|492.37|496.17|492.17|23
1614452700000|2021-02-27 19:05:00|496.33|492.33|496.47|492.47|496.5|492.5|496.31|492.31|13
1614452710000|2021-02-27 19:05:10|496.48|492.48|496.49|492.49|496.5|492.5|496.47|492.47|11
1614452720000|2021-02-27 19:05:20|496.5|492.5|496.48|492.48|496.52|492.52|496.48|492.48|15
1614452730000|2021-02-27 19:05:30|496.5|492.5|496.58|492.58|496.61|492.61|496.5|492.5|20
1614452740000|2021-02-27 19:05:40|496.6|492.6|496.6|492.6|496.62|492.62|496.59|492.59|10
1614452750000|2021-02-27 19:05:50|496.66|492.66|496.74|492.74|496.79|492.79|496.66|492.66|24
1614452760000|2021-02-27 19:06:00|496.75|492.75|496.73|492.73|496.75|492.75|496.61|492.61|28
1614452770000|2021-02-27 19:06:10|496.74|492.74|496.54|492.54|496.74|492.74|496.51|492.51|26
1614452780000|2021-02-27 19:06:20|496.53|492.53|496.21|492.21|496.55|492.55|496.2|492.2|19
1614452790000|2021-02-27 19:06:30|496.19|492.19|496.12|492.12|496.28|492.28|496.12|492.12|20
1614452800000|2021-02-27 19:06:40|496.11|492.11|496.07|492.07|496.11|492.11|496.07|492.07|12
1614452810000|2021-02-27 19:06:50|496.08|492.08|496.12|492.12|496.13|492.13|496.05|492.05|18
1614452820000|2021-02-27 19:07:00|496.11|492.11|496.11|492.11|496.12|492.12|496.09|492.09|9
1614452830000|2021-02-27 19:07:10|496.1|492.1|496.07|492.07|496.13|492.13|496.07|492.07|22
1614452840000|2021-02-27 19:07:20|496.06|492.06|496.03|492.03|496.17|492.17|495.88|491.88|27
1614452850000|2021-02-27 19:07:30|496.02|492.02|495.94|491.94|496.02|492.02|495.92|491.92|20
1614452860000|2021-02-27 19:07:40|495.93|491.93|495.97|491.97|495.98|491.98|495.88|491.88|21
1614452870000|2021-02-27 19:07:50|495.98|491.98|496|492|496.05|492.05|495.98|491.98|17
1614452880000|2021-02-27 19:08:00|496.03|492.03|496.11|492.11|496.12|492.12|496.03|492.03|15
1614452890000|2021-02-27 19:08:10|496.1|492.1|496.36|492.36|496.36|492.36|496.09|492.09|20
1614452900000|2021-02-27 19:08:20|496.33|492.33|496.46|492.46|496.51|492.51|496.33|492.33|15
1614452910000|2021-02-27 19:08:30|496.44|492.44|496.46|492.46|496.46|492.46|496.39|492.39|17
1614452920000|2021-02-27 19:08:40|496.45|492.45|496.73|492.73|496.76|492.76|496.4|492.4|23
1614452930000|2021-02-27 19:08:50|496.75|492.75|496.65|492.65|496.9|492.9|496.52|492.52|24
1614452940000|2021-02-27 19:09:00|496.69|492.69|496.99|492.99|497|493|496.68|492.68|23
1614452950000|2021-02-27 19:09:10|497|493|497.48|493.48|497.49|493.49|497|493|23
1614452960000|2021-02-27 19:09:20|497.44|493.44|497.47|493.47|497.52|493.52|497.44|493.44|12
1614452970000|2021-02-27 19:09:30|497.46|493.46|497.75|493.75|497.75|493.75|497.22|493.22|22
1614452980000|2021-02-27 19:09:40|497.73|493.73|497.83|493.83|497.94|493.94|497.62|493.62|26
1614452990000|2021-02-27 19:09:50|497.81|493.81|497.66|493.66|497.81|493.81|497.58|493.58|28
1614453000000|2021-02-27 19:10:00|497.67|493.67|497.8|493.8|497.85|493.85|497.66|493.66|32
1614453010000|2021-02-27 19:10:10|497.82|493.82|497.8|493.8|497.85|493.85|497.7|493.7|28
1614453020000|2021-02-27 19:10:20|497.79|493.79|497.89|493.89|497.89|493.89|497.49|493.49|28
1614453030000|2021-02-27 19:10:30|497.88|493.88|497.92|493.92|498.01|494.01|497.67|493.67|33
1614453040000|2021-02-27 19:10:40|497.91|493.91|497.91|493.91|497.94|493.94|497.83|493.83|24
1614453050000|2021-02-27 19:10:50|497.85|493.85|497.99|493.99|497.99|493.99|497.84|493.84|22
1614453060000|2021-02-27 19:11:00|497.97|493.97|497.91|493.91|498.02|494.02|497.91|493.91|14
1614453070000|2021-02-27 19:11:10|497.92|493.92|497.48|493.48|497.92|493.92|497.48|493.48|27
1614453080000|2021-02-27 19:11:20|497.47|493.47|497.37|493.37|497.47|493.47|497.34|493.34|20
1614453090000|2021-02-27 19:11:30|497.38|493.38|497.44|493.44|497.45|493.45|497.35|493.35|20
1614453100000|2021-02-27 19:11:40|497.45|493.45|497.44|493.44|497.67|493.67|497.43|493.43|21
1614453110000|2021-02-27 19:11:50|497.47|493.47|497.68|493.68|497.69|493.69|497.47|493.47|22
1614453120000|2021-02-27 19:12:00|497.69|493.69|497.78|493.78|497.8|493.8|497.63|493.63|21
1614453130000|2021-02-27 19:12:10|497.77|493.77|497.91|493.91|497.91|493.91|497.72|493.72|22
1614453140000|2021-02-27 19:12:20|497.92|493.92|498.11|494.11|498.11|494.11|497.9|493.9|14
1614453150000|2021-02-27 19:12:30|498.14|494.14|498.07|494.07|498.14|494.14|498.05|494.05|14
1614453160000|2021-02-27 19:12:40|498.08|494.08|498.14|494.14|498.14|494.14|497.93|493.93|28
1614453170000|2021-02-27 19:12:50|498.13|494.13|498.01|494.01|498.13|494.13|497.67|493.67|29
1614453180000|2021-02-27 19:13:00|497.99|493.99|497.62|493.62|497.99|493.99|497.6|493.6|28
1614453190000|2021-02-27 19:13:10|497.65|493.65|497.63|493.63|497.65|493.65|497.52|493.52|23
1614453200000|2021-02-27 19:13:20|497.64|493.64|497.47|493.47|497.65|493.65|497.32|493.32|25
1614453210000|2021-02-27 19:13:30|497.46|493.46|497.26|493.26|497.46|493.46|497.24|493.24|30
1614453220000|2021-02-27 19:13:40|497.25|493.25|496.94|492.94|497.25|493.25|496.94|492.94|25
1614453230000|2021-02-27 19:13:50|496.88|492.88|496.92|492.92|496.96|492.96|496.87|492.87|24
1614453240000|2021-02-27 19:14:00|496.87|492.87|496.96|492.96|496.96|492.96|496.78|492.78|21
1614453250000|2021-02-27 19:14:10|496.95|492.95|497.19|493.19|497.19|493.19|496.93|492.93|20
1614453260000|2021-02-27 19:14:20|497.17|493.17|497.28|493.28|497.28|493.28|497.14|493.14|20
1614453270000|2021-02-27 19:14:30|497.27|493.27|497.21|493.21|497.29|493.29|496.84|492.84|24
1614453280000|2021-02-27 19:14:40|497.2|493.2|497.29|493.29|497.29|493.29|497.19|493.19|24
1614453290000|2021-02-27 19:14:50|497.3|493.3|497.36|493.36|497.39|493.39|497.26|493.26|23
1614453300000|2021-02-27 19:15:00|497.34|493.34|497.15|493.15|497.34|493.34|497.12|493.12|23
1614453310000|2021-02-27 19:15:10|497.13|493.13|497.07|493.07|497.13|493.13|497.04|493.04|16
1614453320000|2021-02-27 19:15:20|497.09|493.09|497.26|493.26|497.34|493.34|497.06|493.06|22
1614453330000|2021-02-27 19:15:30|497.25|493.25|497.23|493.23|497.29|493.29|497.19|493.19|29
1614453340000|2021-02-27 19:15:40|497.25|493.25|497.36|493.36|497.37|493.37|497.24|493.24|24
1614453350000|2021-02-27 19:15:50|497.34|493.34|497.33|493.33|497.35|493.35|497.32|493.32|9
1614453360000|2021-02-27 19:16:00|497.34|493.34|497.32|493.32|497.41|493.41|497.11|493.11|22
1614453370000|2021-02-27 19:16:10|497.33|493.33|497.38|493.38|497.46|493.46|497.3|493.3|16
1614453380000|2021-02-27 19:16:20|497.43|493.43|497.44|493.44|497.44|493.44|497.38|493.38|24
1614453390000|2021-02-27 19:16:30|497.45|493.45|497.6|493.6|497.68|493.68|497.45|493.45|24
1614453400000|2021-02-27 19:16:40|497.59|493.59|497.59|493.59|497.62|493.62|497.52|493.52|25
1614453410000|2021-02-27 19:16:50|497.6|493.6|497.65|493.65|497.66|493.66|497.58|493.58|20
1614453420000|2021-02-27 19:17:00|497.66|493.66|497.5|493.5|497.69|493.69|497.5|493.5|13
1614453430000|2021-02-27 19:17:10|497.49|493.49|497.41|493.41|497.49|493.49|497.31|493.31|22
1614453440000|2021-02-27 19:17:20|497.39|493.39|497.31|493.31|497.4|493.4|497.3|493.3|26
1614453450000|2021-02-27 19:17:30|497.33|493.33|497.37|493.37|497.37|493.37|497.3|493.3|19
1614453460000|2021-02-27 19:17:40|497.36|493.36|497.34|493.34|497.36|493.36|497.21|493.21|26
1614453470000|2021-02-27 19:17:50|497.29|493.29|497.3|493.3|497.31|493.31|497.24|493.24|17
1614453480000|2021-02-27 19:18:00|497.31|493.31|497.44|493.44|497.48|493.48|497.3|493.3|12
1614453490000|2021-02-27 19:18:10|497.48|493.48|497.14|493.14|497.55|493.55|497.14|493.14|32
1614453500000|2021-02-27 19:18:20|497.15|493.15|497.13|493.13|497.19|493.19|497.13|493.13|13
1614453510000|2021-02-27 19:18:30|497.12|493.12|496.89|492.89|497.12|493.12|496.87|492.87|19
1614453520000|2021-02-27 19:18:40|496.86|492.86|496.75|492.75|496.89|492.89|496.59|492.59|29
1614453530000|2021-02-27 19:18:50|496.76|492.76|497.01|493.01|497.07|493.07|496.7|492.7|20
1614453540000|2021-02-27 19:19:00|497.02|493.02|496.96|492.96|497.07|493.07|496.96|492.96|21
1614453550000|2021-02-27 19:19:10|496.93|492.93|496.6|492.6|496.93|492.93|496.49|492.49|24
1614453560000|2021-02-27 19:19:20|496.59|492.59|496.7|492.7|496.8|492.8|496.59|492.59|21
1614453570000|2021-02-27 19:19:30|496.71|492.71|496.72|492.72|496.84|492.84|496.71|492.71|28
1614453580000|2021-02-27 19:19:40|496.75|492.75|496.67|492.67|496.78|492.78|496.46|492.46|20
1614453590000|2021-02-27 19:19:50|496.66|492.66|496.95|492.95|496.95|492.95|496.63|492.63|23
1614453600000|2021-02-27 19:20:00|496.96|492.96|497.06|493.06|497.12|493.12|496.91|492.91|22
1614453610000|2021-02-27 19:20:10|497.08|493.08|497.09|493.09|497.28|493.28|497.04|493.04|27
1614453620000|2021-02-27 19:20:20|497.1|493.1|497.04|493.04|497.16|493.16|497.04|493.04|30
1614453630000|2021-02-27 19:20:30|496.99|492.99|496.81|492.81|497.01|493.01|496.81|492.81|27
1614453640000|2021-02-27 19:20:40|496.82|492.82|496.79|492.79|496.86|492.86|496.76|492.76|19
1614453650000|2021-02-27 19:20:50|496.71|492.71|496.63|492.63|496.71|492.71|496.49|492.49|27
1614453660000|2021-02-27 19:21:00|496.64|492.64|496.78|492.78|496.84|492.84|496.62|492.62|30
1614453670000|2021-02-27 19:21:10|496.77|492.77|496.62|492.62|496.77|492.77|496.56|492.56|23
1614453680000|2021-02-27 19:21:20|496.64|492.64|496.74|492.74|496.74|492.74|496.5|492.5|24
1614453690000|2021-02-27 19:21:30|496.73|492.73|497|493|497.01|493.01|496.72|492.72|24
1614453700000|2021-02-27 19:21:40|497.01|493.01|497.07|493.07|497.09|493.09|497.01|493.01|18
1614453710000|2021-02-27 19:21:50|497.16|493.16|497.01|493.01|497.21|493.21|496.99|492.99|22
1614453720000|2021-02-27 19:22:00|497|493|496.81|492.81|497|493|496.8|492.8|18
1614453730000|2021-02-27 19:22:10|496.83|492.83|496.89|492.89|496.89|492.89|496.81|492.81|26
1614453740000|2021-02-27 19:22:20|496.88|492.88|496.91|492.91|496.98|492.98|496.86|492.86|29
1614453750000|2021-02-27 19:22:30|496.92|492.92|496.75|492.75|496.94|492.94|496.75|492.75|24
1614453760000|2021-02-27 19:22:40|496.76|492.76|496.67|492.67|496.76|492.76|496.66|492.66|22
1614453770000|2021-02-27 19:22:50|496.68|492.68|496.7|492.7|496.76|492.76|496.53|492.53|19
1614453780000|2021-02-27 19:23:00|496.74|492.74|496.6|492.6|496.83|492.83|496.59|492.59|22
1614453790000|2021-02-27 19:23:10|496.61|492.61|496.92|492.92|496.92|492.92|496.61|492.61|18
1614453800000|2021-02-27 19:23:20|496.96|492.96|496.68|492.68|496.98|492.98|496.68|492.68|23
1614453810000|2021-02-27 19:23:30|496.67|492.67|496.66|492.66|496.69|492.69|496.57|492.57|17
1614453820000|2021-02-27 19:23:40|496.69|492.69|496.88|492.88|496.93|492.93|496.69|492.69|30
1614453830000|2021-02-27 19:23:50|496.89|492.89|496.92|492.92|497.03|493.03|496.89|492.89|18
1614453840000|2021-02-27 19:24:00|496.93|492.93|496.91|492.91|496.93|492.93|496.85|492.85|15
1614453850000|2021-02-27 19:24:10|496.94|492.94|496.99|492.99|497.02|493.02|496.93|492.93|17
1614453860000|2021-02-27 19:24:20|496.98|492.98|497.11|493.11|497.11|493.11|496.98|492.98|22
1614453870000|2021-02-27 19:24:30|497.12|493.12|497.14|493.14|497.14|493.14|497.07|493.07|15
1614453880000|2021-02-27 19:24:40|497.13|493.13|497.33|493.33|497.34|493.34|497.1|493.1|20
1614453890000|2021-02-27 19:24:50|497.34|493.34|497.37|493.37|497.41|493.41|497.29|493.29|8
1614453900000|2021-02-27 19:25:00|497.36|493.36|496.9|492.9|497.36|493.36|496.84|492.84|26
1614453910000|2021-02-27 19:25:10|496.91|492.91|496.89|492.89|496.96|492.96|496.88|492.88|19
1614453920000|2021-02-27 19:25:20|496.93|492.93|496.99|492.99|496.99|492.99|496.89|492.89|19
1614453930000|2021-02-27 19:25:30|497.01|493.01|496.71|492.71|497.08|493.08|496.7|492.7|25
1614453940000|2021-02-27 19:25:40|496.73|492.73|496.72|492.72|496.73|492.73|496.64|492.64|24
1614453950000|2021-02-27 19:25:50|496.73|492.73|496.81|492.81|496.82|492.82|496.68|492.68|20
1614453960000|2021-02-27 19:26:00|496.8|492.8|496.6|492.6|496.84|492.84|496.59|492.59|20
1614453970000|2021-02-27 19:26:10|496.57|492.57|496.76|492.76|496.76|492.76|496.57|492.57|16
1614453980000|2021-02-27 19:26:20|496.77|492.77|496.95|492.95|496.95|492.95|496.77|492.77|18
1614453990000|2021-02-27 19:26:30|496.94|492.94|496.78|492.78|496.94|492.94|496.77|492.77|20
1614454000000|2021-02-27 19:26:40|496.76|492.76|496.66|492.66|496.76|492.76|496.6|492.6|21
1614454010000|2021-02-27 19:26:50|496.67|492.67|496.64|492.64|496.67|492.67|496.62|492.62|17
1614454020000|2021-02-27 19:27:00|496.63|492.63|496.87|492.87|496.9|492.9|496.63|492.63|17
1614454030000|2021-02-27 19:27:10|496.81|492.81|496.62|492.62|496.81|492.81|496.58|492.58|24
1614454040000|2021-02-27 19:27:20|496.61|492.61|496.38|492.38|496.61|492.61|496.37|492.37|23
1614454050000|2021-02-27 19:27:30|496.39|492.39|496.82|492.82|496.82|492.82|496.39|492.39|25
1614454060000|2021-02-27 19:27:40|496.83|492.83|496.47|492.47|496.83|492.83|496.47|492.47|19
1614454070000|2021-02-27 19:27:50|496.49|492.49|496.59|492.59|496.59|492.59|496.48|492.48|24
1614454080000|2021-02-27 19:28:00|496.6|492.6|496.63|492.63|496.63|492.63|496.58|492.58|25
1614454090000|2021-02-27 19:28:10|496.62|492.62|496.35|492.35|496.62|492.62|496.35|492.35|22
1614454100000|2021-02-27 19:28:20|496.36|492.36|496.26|492.26|496.37|492.37|496.25|492.25|23
1614454110000|2021-02-27 19:28:30|496.25|492.25|496.26|492.26|496.28|492.28|496.24|492.24|18
1614454120000|2021-02-27 19:28:40|496.24|492.24|496.39|492.39|496.39|492.39|496.24|492.24|7
1614454130000|2021-02-27 19:28:50|496.38|492.38|496.33|492.33|496.48|492.48|496.31|492.31|24
1614454140000|2021-02-27 19:29:00|496.29|492.29|496.15|492.15|496.3|492.3|496.05|492.05|26
1614454150000|2021-02-27 19:29:10|496.18|492.18|496.3|492.3|496.33|492.33|496.11|492.11|23
1614454160000|2021-02-27 19:29:20|496.32|492.32|496.7|492.7|496.77|492.77|496.32|492.32|25
1614454170000|2021-02-27 19:29:30|496.72|492.72|496.48|492.48|496.72|492.72|496.47|492.47|20
1614454180000|2021-02-27 19:29:40|496.49|492.49|496.88|492.88|496.89|492.89|496.48|492.48|24
1614454190000|2021-02-27 19:29:50|496.89|492.89|496.64|492.64|496.89|492.89|496.63|492.63|23
1614454200000|2021-02-27 19:30:00|496.63|492.63|496.69|492.69|496.72|492.72|496.45|492.45|24
1614454210000|2021-02-27 19:30:10|496.66|492.66|496.68|492.68|496.68|492.68|496.45|492.45|19
1614454220000|2021-02-27 19:30:20|496.69|492.69|496.52|492.52|496.7|492.7|496.5|492.5|21
1614454230000|2021-02-27 19:30:30|496.51|492.51|496.88|492.88|496.88|492.88|496.47|492.47|27
1614454240000|2021-02-27 19:30:40|496.9|492.9|496.92|492.92|496.96|492.96|496.89|492.89|16
1614454250000|2021-02-27 19:30:50|496.91|492.91|496.81|492.81|496.91|492.91|496.78|492.78|6
1614454260000|2021-02-27 19:31:00|496.82|492.82|496.81|492.81|496.85|492.85|496.8|492.8|19
1614454270000|2021-02-27 19:31:10|496.82|492.82|496.9|492.9|496.9|492.9|496.81|492.81|22
1614454280000|2021-02-27 19:31:20|496.89|492.89|496.89|492.89|496.89|492.89|496.72|492.72|22
1614454290000|2021-02-27 19:31:30|496.9|492.9|497.01|493.01|497.05|493.05|496.9|492.9|20
1614454300000|2021-02-27 19:31:40|497|493|497.25|493.25|497.25|493.25|497|493|24
1614454310000|2021-02-27 19:31:50|497.26|493.26|497.39|493.39|497.4|493.4|497.24|493.24|12
1614454320000|2021-02-27 19:32:00|497.36|493.36|497.32|493.32|497.36|493.36|497.25|493.25|24
1614454330000|2021-02-27 19:32:10|497.33|493.33|497.32|493.32|497.34|493.34|497.2|493.2|19
1614454340000|2021-02-27 19:32:20|497.33|493.33|497.17|493.17|497.38|493.38|497.17|493.17|21
1614454350000|2021-02-27 19:32:30|497.18|493.18|497.2|493.2|497.22|493.22|497.18|493.18|20
1614454360000|2021-02-27 19:32:40|497.21|493.21|497.19|493.19|497.21|493.21|497.18|493.18|9
1614454370000|2021-02-27 19:32:50|497.2|493.2|497.13|493.13|497.32|493.32|497.1|493.1|26
1614454380000|2021-02-27 19:33:00|497.12|493.12|497.17|493.17|497.22|493.22|497.12|493.12|19
1614454390000|2021-02-27 19:33:10|497.18|493.18|497.23|493.23|497.25|493.25|497.16|493.16|22
1614454400000|2021-02-27 19:33:20|497.22|493.22|496.99|492.99|497.25|493.25|496.99|492.99|26
1614454410000|2021-02-27 19:33:30|497|493|496.95|492.95|497|493|496.83|492.83|20
1614454420000|2021-02-27 19:33:40|496.94|492.94|496.85|492.85|496.95|492.95|496.84|492.84|24
1614454430000|2021-02-27 19:33:50|496.86|492.86|497.04|493.04|497.05|493.05|496.86|492.86|18
1614454440000|2021-02-27 19:34:00|497.12|493.12|496.93|492.93|497.22|493.22|496.93|492.93|27
1614454450000|2021-02-27 19:34:10|496.92|492.92|497.04|493.04|497.04|493.04|496.9|492.9|20
1614454460000|2021-02-27 19:34:20|497.05|493.05|497|493|497.05|493.05|497|493|11
1614454470000|2021-02-27 19:34:30|497.01|493.01|497.05|493.05|497.06|493.06|497.01|493.01|10
1614454480000|2021-02-27 19:34:40|497.07|493.07|497.31|493.31|497.4|493.4|497.06|493.06|22
1614454490000|2021-02-27 19:34:50|497.3|493.3|497.35|493.35|497.35|493.35|497.26|493.26|13
1614454500000|2021-02-27 19:35:00|497.33|493.33|497.38|493.38|497.39|493.39|497.33|493.33|10
1614454510000|2021-02-27 19:35:10|497.37|493.37|497.38|493.38|497.38|493.38|497.37|493.37|6
1614454520000|2021-02-27 19:35:20|497.39|493.39|497.35|493.35|497.39|493.39|497.32|493.32|11
1614454530000|2021-02-27 19:35:30|497.34|493.34|497.49|493.49|497.49|493.49|497.34|493.34|15
1614454540000|2021-02-27 19:35:40|497.47|493.47|497.44|493.44|497.48|493.48|497.43|493.43|14
1614454550000|2021-02-27 19:35:50|497.43|493.43|497.34|493.34|497.45|493.45|497.34|493.34|9
1614454560000|2021-02-27 19:36:00|497.33|493.33|497.56|493.56|497.56|493.56|497.33|493.33|19
1614454570000|2021-02-27 19:36:10|497.57|493.57|497.38|493.38|497.57|493.57|497.38|493.38|14
1614454590000|2021-02-27 19:36:30|497.37|493.37|497.38|493.38|497.39|493.39|497.35|493.35|12
1614454600000|2021-02-27 19:36:40|497.37|493.37|497.3|493.3|497.37|493.37|497.29|493.29|10
1614454610000|2021-02-27 19:36:50|497.31|493.31|497.39|493.39|497.39|493.39|497.31|493.31|6
1614454620000|2021-02-27 19:37:00|497.41|493.41|497.55|493.55|497.58|493.58|497.41|493.41|8
1614454630000|2021-02-27 19:37:10|497.52|493.52|497.38|493.38|497.53|493.53|497.36|493.36|22
1614454640000|2021-02-27 19:37:20|497.39|493.39|497.18|493.18|497.39|493.39|497.18|493.18|22
1614454650000|2021-02-27 19:37:30|497.17|493.17|497.32|493.32|497.33|493.33|497.17|493.17|17
1614454660000|2021-02-27 19:37:40|497.33|493.33|497.31|493.31|497.33|493.33|497.3|493.3|13
1614454670000|2021-02-27 19:37:50|497.32|493.32|497.3|493.3|497.33|493.33|497.3|493.3|9
1614454680000|2021-02-27 19:38:00|497.29|493.29|497.35|493.35|497.53|493.53|497.29|493.29|27
1614454690000|2021-02-27 19:38:10|497.34|493.34|497.24|493.24|497.35|493.35|497.21|493.21|16
1614454700000|2021-02-27 19:38:20|497.22|493.22|496.92|492.92|497.26|493.26|496.91|492.91|16
1614454710000|2021-02-27 19:38:30|496.93|492.93|496.85|492.85|496.93|492.93|496.83|492.83|18
1614454720000|2021-02-27 19:38:40|496.82|492.82|496.94|492.94|497|493|496.82|492.82|17
1614454730000|2021-02-27 19:38:50|496.93|492.93|496.71|492.71|496.96|492.96|496.61|492.61|22
1614454740000|2021-02-27 19:39:00|496.75|492.75|496.83|492.83|496.83|492.83|496.75|492.75|10
1614454750000|2021-02-27 19:39:10|496.8|492.8|496.95|492.95|497.03|493.03|496.79|492.79|25
1614454760000|2021-02-27 19:39:20|496.94|492.94|496.93|492.93|497.05|493.05|496.91|492.91|20
1614454770000|2021-02-27 19:39:30|496.97|492.97|496.94|492.94|496.97|492.97|496.91|492.91|13
1614454780000|2021-02-27 19:39:40|496.93|492.93|496.62|492.62|496.96|492.96|496.62|492.62|18
1614454790000|2021-02-27 19:39:50|496.64|492.64|496.53|492.53|496.68|492.68|496.53|492.53|19
1614454800000|2021-02-27 19:40:00|496.55|492.55|496.73|492.73|496.74|492.74|496.53|492.53|13
1614454810000|2021-02-27 19:40:10|496.72|492.72|496.5|492.5|496.72|492.72|496.49|492.49|13
1614454820000|2021-02-27 19:40:20|496.52|492.52|496.51|492.51|496.53|492.53|496.5|492.5|14
1614454830000|2021-02-27 19:40:30|496.52|492.52|496.52|492.52|496.53|492.53|496.51|492.51|5
1614454840000|2021-02-27 19:40:40|496.53|492.53|496.63|492.63|496.7|492.7|496.53|492.53|19
1614454850000|2021-02-27 19:40:50|496.64|492.64|496.74|492.74|496.77|492.77|496.64|492.64|21
1614454860000|2021-02-27 19:41:00|496.73|492.73|496.79|492.79|496.83|492.83|496.73|492.73|20
1614454870000|2021-02-27 19:41:10|496.76|492.76|496.67|492.67|496.76|492.76|496.66|492.66|11
1614454880000|2021-02-27 19:41:20|496.66|492.66|496.76|492.76|496.8|492.8|496.66|492.66|14
1614454890000|2021-02-27 19:41:30|496.75|492.75|496.74|492.74|496.75|492.75|496.73|492.73|6
1614454900000|2021-02-27 19:41:40|496.73|492.73|496.72|492.72|496.76|492.76|496.69|492.69|9
1614454920000|2021-02-27 19:42:00|496.76|492.76|496.99|492.99|496.99|492.99|496.76|492.76|19
1614454930000|2021-02-27 19:42:10|497|493|496.83|492.83|497|493|496.82|492.82|22
1614454940000|2021-02-27 19:42:20|496.84|492.84|496.86|492.86|496.88|492.88|496.78|492.78|22
1614454950000|2021-02-27 19:42:30|496.84|492.84|496.84|492.84|496.85|492.85|496.82|492.82|19
1614454960000|2021-02-27 19:42:40|496.83|492.83|496.67|492.67|496.83|492.83|496.63|492.63|16
1614454970000|2021-02-27 19:42:50|496.7|492.7|496.75|492.75|496.75|492.75|496.69|492.69|14
1614454980000|2021-02-27 19:43:00|496.74|492.74|496.71|492.71|496.75|492.75|496.71|492.71|18
1614454990000|2021-02-27 19:43:10|496.7|492.7|496.91|492.91|496.93|492.93|496.7|492.7|18
1614455000000|2021-02-27 19:43:20|496.92|492.92|496.7|492.7|496.92|492.92|496.7|492.7|22
1614455010000|2021-02-27 19:43:30|496.69|492.69|496.68|492.68|496.7|492.7|496.67|492.67|5
1614455020000|2021-02-27 19:43:40|496.67|492.67|496.72|492.72|496.72|492.72|496.67|492.67|9
1614455030000|2021-02-27 19:43:50|496.71|492.71|496.9|492.9|496.91|492.91|496.68|492.68|17
1614455040000|2021-02-27 19:44:00|496.91|492.91|496.98|492.98|497|493|496.86|492.86|23
1614455050000|2021-02-27 19:44:10|496.96|492.96|496.69|492.69|496.96|492.96|496.67|492.67|19
1614455060000|2021-02-27 19:44:20|496.7|492.7|496.58|492.58|496.7|492.7|496.56|492.56|10
1614455070000|2021-02-27 19:44:30|496.57|492.57|496.57|492.57|496.59|492.59|496.55|492.55|16
1614455080000|2021-02-27 19:44:40|496.59|492.59|496.68|492.68|496.69|492.69|496.57|492.57|21
1614455090000|2021-02-27 19:44:50|496.69|492.69|496.68|492.68|496.7|492.7|496.67|492.67|11
1614455100000|2021-02-27 19:45:00|496.72|492.72|496.74|492.74|496.74|492.74|496.69|492.69|14
1614455110000|2021-02-27 19:45:10|496.76|492.76|496.91|492.91|496.92|492.92|496.76|492.76|19
1614455120000|2021-02-27 19:45:20|496.93|492.93|496.9|492.9|496.97|492.97|496.88|492.88|19
1614455130000|2021-02-27 19:45:30|496.89|492.89|496.88|492.88|496.92|492.92|496.82|492.82|16
1614455140000|2021-02-27 19:45:40|496.89|492.89|496.85|492.85|496.89|492.89|496.79|492.79|21
1614455150000|2021-02-27 19:45:50|496.86|492.86|496.84|492.84|496.88|492.88|496.83|492.83|21
1614455160000|2021-02-27 19:46:00|496.85|492.85|497.07|493.07|497.07|493.07|496.85|492.85|15
1614455170000|2021-02-27 19:46:10|497.06|493.06|497.02|493.02|497.07|493.07|497.02|493.02|17
1614455180000|2021-02-27 19:46:20|497.01|493.01|497.07|493.07|497.1|493.1|496.99|492.99|16
1614455190000|2021-02-27 19:46:30|497.09|493.09|497.05|493.05|497.09|493.09|497.05|493.05|8
1614455200000|2021-02-27 19:46:40|497.02|493.02|496.96|492.96|497.02|493.02|496.96|492.96|18
1614455210000|2021-02-27 19:46:50|496.97|492.97|497.3|493.3|497.3|493.3|496.96|492.96|24
1614455220000|2021-02-27 19:47:00|497.28|493.28|497.39|493.39|497.4|493.4|497.27|493.27|19
1614455230000|2021-02-27 19:47:10|497.4|493.4|497.3|493.3|497.4|493.4|497.3|493.3|21
1614455240000|2021-02-27 19:47:20|497.31|493.31|497.01|493.01|497.31|493.31|497.01|493.01|26
1614455250000|2021-02-27 19:47:30|497.02|493.02|497.02|493.02|497.15|493.15|497.01|493.01|24
1614455260000|2021-02-27 19:47:40|497.01|493.01|497.35|493.35|497.41|493.41|497.01|493.01|23
1614455270000|2021-02-27 19:47:50|497.36|493.36|497.31|493.31|497.37|493.37|497.29|493.29|28
1614455280000|2021-02-27 19:48:00|497.29|493.29|497.13|493.13|497.3|493.3|497.13|493.13|21
1614455290000|2021-02-27 19:48:10|497.12|493.12|497.13|493.13|497.13|493.13|497.11|493.11|12
1614455300000|2021-02-27 19:48:20|497.11|493.11|496.96|492.96|497.12|493.12|496.82|492.82|18
1614455310000|2021-02-27 19:48:30|496.97|492.97|496.76|492.76|496.97|492.97|496.74|492.74|19
1614455320000|2021-02-27 19:48:40|496.77|492.77|496.97|492.97|497.05|493.05|496.77|492.77|25
1614455330000|2021-02-27 19:48:50|496.95|492.95|496.92|492.92|496.95|492.95|496.89|492.89|22
1614455340000|2021-02-27 19:49:00|496.89|492.89|496.86|492.86|496.89|492.89|496.76|492.76|28
1614455350000|2021-02-27 19:49:10|496.87|492.87|497.15|493.15|497.17|493.17|496.85|492.85|23
1614455360000|2021-02-27 19:49:20|497.17|493.17|497.02|493.02|497.18|493.18|497.01|493.01|24
1614455370000|2021-02-27 19:49:30|497.03|493.03|497.21|493.21|497.22|493.22|497.02|493.02|23
1614455380000|2021-02-27 19:49:40|497.2|493.2|497.14|493.14|497.33|493.33|497.14|493.14|26
1614455390000|2021-02-27 19:49:50|497.16|493.16|497.3|493.3|497.36|493.36|497.16|493.16|25
1614455400000|2021-02-27 19:50:00|497.29|493.29|497.45|493.45|497.45|493.45|497.29|493.29|17
1614455410000|2021-02-27 19:50:10|497.44|493.44|497.42|493.42|497.59|493.59|497.42|493.42|27
1614455420000|2021-02-27 19:50:20|497.39|493.39|497.38|493.38|497.43|493.43|497.37|493.37|18
1614455430000|2021-02-27 19:50:30|497.37|493.37|497.49|493.49|497.49|493.49|497.37|493.37|21
1614455440000|2021-02-27 19:50:40|497.48|493.48|497.46|493.46|497.49|493.49|497.44|493.44|18
1614455450000|2021-02-27 19:50:50|497.47|493.47|497.43|493.43|497.52|493.52|497.42|493.42|27
1614455460000|2021-02-27 19:51:00|497.42|493.42|497.4|493.4|497.43|493.43|497.36|493.36|22
1614455470000|2021-02-27 19:51:10|497.39|493.39|497.31|493.31|497.39|493.39|497.3|493.3|14
1614455480000|2021-02-27 19:51:20|497.32|493.32|496.92|492.92|497.32|493.32|496.91|492.91|18
1614455490000|2021-02-27 19:51:30|496.93|492.93|496.89|492.89|496.93|492.93|496.8|492.8|15
1614455500000|2021-02-27 19:51:40|496.93|492.93|496.87|492.87|496.93|492.93|496.83|492.83|13
1614455510000|2021-02-27 19:51:50|496.84|492.84|496.88|492.88|496.88|492.88|496.79|492.79|12
1614455520000|2021-02-27 19:52:00|496.91|492.91|497.04|493.04|497.04|493.04|496.91|492.91|22
1614455530000|2021-02-27 19:52:10|497.03|493.03|496.79|492.79|497.03|493.03|496.78|492.78|23
1614455540000|2021-02-27 19:52:20|496.82|492.82|496.79|492.79|496.94|492.94|496.75|492.75|27
1614455550000|2021-02-27 19:52:30|496.8|492.8|497.24|493.24|497.28|493.28|496.8|492.8|24
1614455560000|2021-02-27 19:52:40|497.17|493.17|497.38|493.38|497.45|493.45|497.13|493.13|23
1614455570000|2021-02-27 19:52:50|497.39|493.39|497.69|493.69|497.69|493.69|497.32|493.32|22
1614455580000|2021-02-27 19:53:00|497.66|493.66|497.63|493.63|497.69|493.69|497.57|493.57|25
1614455590000|2021-02-27 19:53:10|497.62|493.62|497.7|493.7|497.7|493.7|497.62|493.62|17
1614455600000|2021-02-27 19:53:20|497.68|493.68|497.94|493.94|497.94|493.94|497.67|493.67|28
1614455610000|2021-02-27 19:53:30|497.99|493.99|498|494|498|494|497.89|493.89|23
1614455620000|2021-02-27 19:53:40|497.96|493.96|497.73|493.73|497.96|493.96|497.73|493.73|15
1614455630000|2021-02-27 19:53:50|497.7|493.7|497.66|493.66|497.7|493.7|497.62|493.62|20
1614455640000|2021-02-27 19:54:00|497.67|493.67|497.68|493.68|497.69|493.69|497.6|493.6|21
1614455650000|2021-02-27 19:54:10|497.67|493.67|497.61|493.61|497.68|493.68|497.61|493.61|20
1614455660000|2021-02-27 19:54:20|497.6|493.6|497.4|493.4|497.61|493.61|497.3|493.3|22
1614455670000|2021-02-27 19:54:30|497.37|493.37|497.39|493.39|497.44|493.44|497.28|493.28|30
1614455680000|2021-02-27 19:54:40|497.41|493.41|497.23|493.23|497.51|493.51|497.23|493.23|31
1614455690000|2021-02-27 19:54:50|497.21|493.21|497.39|493.39|497.39|493.39|497.08|493.08|27
1614455700000|2021-02-27 19:55:00|497.4|493.4|497.42|493.42|497.42|493.42|497.33|493.33|24
1614455710000|2021-02-27 19:55:10|497.41|493.41|497.42|493.42|497.45|493.45|497.37|493.37|19
1614455720000|2021-02-27 19:55:20|497.37|493.37|497.16|493.16|497.39|493.39|497.15|493.15|20
1614455730000|2021-02-27 19:55:30|497.15|493.15|497.18|493.18|497.2|493.2|497.01|493.01|24
1614455740000|2021-02-27 19:55:40|497.17|493.17|497.15|493.15|497.18|493.18|497.13|493.13|16
1614455750000|2021-02-27 19:55:50|497.16|493.16|496.99|492.99|497.17|493.17|496.99|492.99|20
1614455760000|2021-02-27 19:56:00|496.97|492.97|496.91|492.91|496.98|492.98|496.91|492.91|28
1614455770000|2021-02-27 19:56:10|496.93|492.93|496.92|492.92|496.93|492.93|496.91|492.91|6
1614455780000|2021-02-27 19:56:20|496.94|492.94|496.89|492.89|496.95|492.95|496.89|492.89|23
1614455790000|2021-02-27 19:56:30|496.74|492.74|496.88|492.88|496.88|492.88|496.74|492.74|22
1614455800000|2021-02-27 19:56:40|496.89|492.89|497.1|493.1|497.11|493.11|496.88|492.88|22
1614455810000|2021-02-27 19:56:50|497.09|493.09|497.19|493.19|497.26|493.26|497.09|493.09|15
1614455820000|2021-02-27 19:57:00|497.18|493.18|497.21|493.21|497.21|493.21|497.18|493.18|10
1614455830000|2021-02-27 19:57:10|497.22|493.22|497.29|493.29|497.3|493.3|497.22|493.22|10
1614455840000|2021-02-27 19:57:20|497.32|493.32|497.46|493.46|497.47|493.47|497.32|493.32|12
1614455850000|2021-02-27 19:57:30|497.48|493.48|497.5|493.5|497.5|493.5|497.47|493.47|3
1614455860000|2021-02-27 19:57:40|497.51|493.51|497.76|493.76|497.76|493.76|497.51|493.51|12
1614455870000|2021-02-27 19:57:50|497.75|493.75|497.9|493.9|497.9|493.9|497.75|493.75|16
1614455880000|2021-02-27 19:58:00|497.89|493.89|498.11|494.11|498.15|494.15|497.85|493.85|18
1614455890000|2021-02-27 19:58:10|498.1|494.1|498.21|494.21|498.25|494.25|498.1|494.1|23
1614455900000|2021-02-27 19:58:20|498.2|494.2|498.31|494.31|498.31|494.31|498.13|494.13|13
1614455910000|2021-02-27 19:58:30|498.28|494.28|498.4|494.4|498.4|494.4|498.26|494.26|14
1614455920000|2021-02-27 19:58:40|498.37|494.37|498.09|494.09|498.37|494.37|498|494|29
1614455930000|2021-02-27 19:58:50|498.1|494.1|498.24|494.24|498.24|494.24|498.09|494.09|13
1614455940000|2021-02-27 19:59:00|498.27|494.27|498.11|494.11|498.31|494.31|498.11|494.11|17
1614455950000|2021-02-27 19:59:10|498.13|494.13|498.18|494.18|498.18|494.18|498.13|494.13|21
1614455960000|2021-02-27 19:59:20|498.2|494.2|498.45|494.45|498.45|494.45|498.2|494.2|28
1614455970000|2021-02-27 19:59:30|498.42|494.42|498.63|494.63|498.63|494.63|498.39|494.39|22
1614455980000|2021-02-27 19:59:40|498.64|494.64|498.87|494.87|498.87|494.87|498.63|494.63|14
1614455990000|2021-02-27 19:59:50|498.81|494.81|498.66|494.66|498.81|494.81|498.64|494.64|19
1614456000000|2021-02-27 20:00:00|498.63|494.63|498.95|494.95|499.03|495.03|498.62|494.62|30
1614456010000|2021-02-27 20:00:10|499.14|495.14|499.08|495.08|499.18|495.18|499.07|495.07|32
1614456020000|2021-02-27 20:00:20|499.1|495.1|499.36|495.36|499.36|495.36|499.07|495.07|31
1614456030000|2021-02-27 20:00:30|499.34|495.34|499.22|495.22|499.34|495.34|498.98|494.98|21
1614456040000|2021-02-27 20:00:40|499.23|495.23|499.36|495.36|499.37|495.37|499.22|495.22|20
1614456050000|2021-02-27 20:00:50|499.33|495.33|499.3|495.3|499.47|495.47|499.3|495.3|27
1614456060000|2021-02-27 20:01:00|499.29|495.29|499.28|495.28|499.36|495.36|499.23|495.23|25
1614456070000|2021-02-27 20:01:10|499.29|495.29|499.08|495.08|499.29|495.29|498.99|494.99|24
1614456080000|2021-02-27 20:01:20|499.09|495.09|499.09|495.09|499.1|495.1|499|495|13
1614456090000|2021-02-27 20:01:30|499.1|495.1|498.99|494.99|499.12|495.12|498.95|494.95|18
1614456100000|2021-02-27 20:01:40|499.05|495.05|499.07|495.07|499.22|495.22|499.05|495.05|34
1614456110000|2021-02-27 20:01:50|499.17|495.17|498.99|494.99|499.26|495.26|498.97|494.97|28
1614456120000|2021-02-27 20:02:00|498.98|494.98|498.63|494.63|498.98|494.98|498.63|494.63|28
1614456130000|2021-02-27 20:02:10|498.62|494.62|498.45|494.45|498.64|494.64|498.45|494.45|29
1614456140000|2021-02-27 20:02:20|498.43|494.43|498.08|494.08|498.44|494.44|498|494|28
1614456150000|2021-02-27 20:02:30|498.09|494.09|498.17|494.17|498.22|494.22|498.08|494.08|26
1614456160000|2021-02-27 20:02:40|498.19|494.19|498.05|494.05|498.26|494.26|497.96|493.96|19
1614456170000|2021-02-27 20:02:50|497.99|493.99|497.91|493.91|498.09|494.09|497.91|493.91|20
1614456180000|2021-02-27 20:03:00|498.03|494.03|498.22|494.22|498.25|494.25|497.92|493.92|26
1614456190000|2021-02-27 20:03:10|498.2|494.2|498.22|494.22|498.22|494.22|498.15|494.15|17
1614456200000|2021-02-27 20:03:20|498.2|494.2|498.11|494.11|498.2|494.2|498.09|494.09|15
1614456210000|2021-02-27 20:03:30|498.1|494.1|497.93|493.93|498.1|494.1|497.88|493.88|20
1614456220000|2021-02-27 20:03:40|497.92|493.92|497.82|493.82|497.93|493.93|497.82|493.82|22
1614456230000|2021-02-27 20:03:50|497.78|493.78|497.77|493.77|497.79|493.79|497.67|493.67|21
1614456240000|2021-02-27 20:04:00|497.75|493.75|497.83|493.83|497.83|493.83|497.75|493.75|7
1614456250000|2021-02-27 20:04:10|497.81|493.81|497.54|493.54|497.81|493.81|497.53|493.53|25
1614456260000|2021-02-27 20:04:20|497.55|493.55|497.41|493.41|497.55|493.55|497.39|493.39|18
1614456270000|2021-02-27 20:04:30|497.42|493.42|497.11|493.11|497.42|493.42|497.09|493.09|26
1614456280000|2021-02-27 20:04:40|497.09|493.09|497.1|493.1|497.11|493.11|497.08|493.08|5
1614456290000|2021-02-27 20:04:50|497.12|493.12|497.15|493.15|497.18|493.18|497.09|493.09|10
1614456300000|2021-02-27 20:05:00|497.16|493.16|497.01|493.01|497.16|493.16|497|493|13
1614456310000|2021-02-27 20:05:10|497.05|493.05|497.07|493.07|497.07|493.07|497.02|493.02|17
1614456320000|2021-02-27 20:05:20|497.06|493.06|496.92|492.92|497.07|493.07|496.92|492.92|23
1614456330000|2021-02-27 20:05:30|496.93|492.93|496.9|492.9|496.95|492.95|496.86|492.86|13
1614456340000|2021-02-27 20:05:40|496.87|492.87|496.96|492.96|496.97|492.97|496.68|492.68|16
1614456350000|2021-02-27 20:05:50|497.06|493.06|497.09|493.09|497.1|493.1|497.06|493.06|11
1614456360000|2021-02-27 20:06:00|497.12|493.12|498.06|494.06|498.08|494.08|496.88|492.88|33
1614456370000|2021-02-27 20:06:10|497.67|493.67|497.89|493.89|498.06|494.06|497.67|493.67|30
1614456380000|2021-02-27 20:06:20|497.9|493.9|497.45|493.45|497.9|493.9|497.45|493.45|31
1614456390000|2021-02-27 20:06:30|497.42|493.42|497.2|493.2|497.51|493.51|497.14|493.14|29
1614456400000|2021-02-27 20:06:40|497.16|493.16|497.17|493.17|497.28|493.28|497.14|493.14|26
1614456410000|2021-02-27 20:06:50|497.13|493.13|496.98|492.98|497.16|493.16|496.85|492.85|24
1614456420000|2021-02-27 20:07:00|496.92|492.92|496.96|492.96|496.99|492.99|496.82|492.82|28
1614456430000|2021-02-27 20:07:10|496.95|492.95|496.91|492.91|496.97|492.97|496.86|492.86|22
1614456440000|2021-02-27 20:07:20|496.9|492.9|496.92|492.92|496.95|492.95|496.87|492.87|18
1614456450000|2021-02-27 20:07:30|496.93|492.93|496.78|492.78|496.93|492.93|496.77|492.77|13
1614456460000|2021-02-27 20:07:40|496.79|492.79|496.76|492.76|496.8|492.8|496.76|492.76|8
1614456470000|2021-02-27 20:07:50|496.78|492.78|496.78|492.78|496.8|492.8|496.76|492.76|17
1614456480000|2021-02-27 20:08:00|496.79|492.79|496.72|492.72|496.79|492.79|496.7|492.7|18
1614456490000|2021-02-27 20:08:10|496.71|492.71|496.47|492.47|496.73|492.73|496.42|492.42|26
1614456500000|2021-02-27 20:08:20|496.46|492.46|496.62|492.62|496.68|492.68|496.45|492.45|26
1614456510000|2021-02-27 20:08:30|496.63|492.63|496.47|492.47|496.68|492.68|496.35|492.35|27
1614456520000|2021-02-27 20:08:40|496.48|492.48|496.48|492.48|496.51|492.51|496.44|492.44|20
1614456530000|2021-02-27 20:08:50|496.47|492.47|496.36|492.36|496.47|492.47|496.35|492.35|21
1614456540000|2021-02-27 20:09:00|496.35|492.35|496.11|492.11|496.35|492.35|496.02|492.02|27
1614456550000|2021-02-27 20:09:10|496.1|492.1|496.06|492.06|496.1|492.1|496|492|23
1614456560000|2021-02-27 20:09:20|496.08|492.08|496.06|492.06|496.13|492.13|496.01|492.01|10
1614456570000|2021-02-27 20:09:30|496.08|492.08|496.08|492.08|496.16|492.16|496.07|492.07|20
1614456580000|2021-02-27 20:09:40|496.09|492.09|496.1|492.1|496.12|492.12|496.08|492.08|18
1614456590000|2021-02-27 20:09:50|496.12|492.12|496.19|492.19|496.19|492.19|496.09|492.09|18
1614456600000|2021-02-27 20:10:00|496.2|492.2|496.25|492.25|496.41|492.41|496.2|492.2|24
1614456610000|2021-02-27 20:10:10|496.24|492.24|495.96|491.96|496.25|492.25|495.96|491.96|26
1614456620000|2021-02-27 20:10:20|495.98|491.98|495.89|491.89|495.99|491.99|495.81|491.81|17
1614456630000|2021-02-27 20:10:30|495.9|491.9|495.89|491.89|495.95|491.95|495.78|491.78|25
1614456640000|2021-02-27 20:10:40|495.94|491.94|495.93|491.93|496.04|492.04|495.69|491.69|17
1614456650000|2021-02-27 20:10:50|495.96|491.96|495.75|491.75|495.96|491.96|495.75|491.75|22
1614456660000|2021-02-27 20:11:00|495.76|491.76|496.03|492.03|496.06|492.06|495.75|491.75|22
1614456670000|2021-02-27 20:11:10|496.02|492.02|496.03|492.03|496.03|492.03|495.98|491.98|9
1614456680000|2021-02-27 20:11:20|496.02|492.02|495.99|491.99|496.02|492.02|495.97|491.97|15
1614456690000|2021-02-27 20:11:30|495.98|491.98|495.88|491.88|495.98|491.98|495.86|491.86|22
1614456700000|2021-02-27 20:11:40|495.89|491.89|496.02|492.02|496.04|492.04|495.89|491.89|21
1614456710000|2021-02-27 20:11:50|496.05|492.05|496.05|492.05|496.05|492.05|496.02|492.02|10
1614456720000|2021-02-27 20:12:00|496.03|492.03|496.07|492.07|496.07|492.07|496.01|492.01|22
1614456730000|2021-02-27 20:12:10|496.1|492.1|496.11|492.11|496.18|492.18|496.1|492.1|17
1614456740000|2021-02-27 20:12:20|496.13|492.13|496.13|492.13|496.16|492.16|496.11|492.11|17
1614456750000|2021-02-27 20:12:30|496.17|492.17|496.22|492.22|496.22|492.22|496.17|492.17|13
1614456760000|2021-02-27 20:12:40|496.21|492.21|496.02|492.02|496.21|492.21|495.94|491.94|22
1614456770000|2021-02-27 20:12:50|495.99|491.99|495.99|491.99|496.01|492.01|495.94|491.94|24
1614456780000|2021-02-27 20:13:00|496|492|496.12|492.12|496.14|492.14|495.99|491.99|29
1614456790000|2021-02-27 20:13:10|496.13|492.13|496.09|492.09|496.16|492.16|496.09|492.09|24
1614456800000|2021-02-27 20:13:20|496.08|492.08|496.06|492.06|496.12|492.12|495.9|491.9|17
1614456810000|2021-02-27 20:13:30|496.07|492.07|496.03|492.03|496.07|492.07|495.84|491.84|25
1614456820000|2021-02-27 20:13:40|496.05|492.05|496.01|492.01|496.09|492.09|495.98|491.98|23
1614456830000|2021-02-27 20:13:50|496.02|492.02|496.08|492.08|496.09|492.09|495.97|491.97|17
1614456840000|2021-02-27 20:14:00|496.07|492.07|496.09|492.09|496.09|492.09|495.89|491.89|22
1614456850000|2021-02-27 20:14:10|496.1|492.1|496.18|492.18|496.18|492.18|496.09|492.09|15
1614456860000|2021-02-27 20:14:20|496.16|492.16|496.15|492.15|496.18|492.18|496.14|492.14|22
1614456870000|2021-02-27 20:14:30|496.16|492.16|496.17|492.17|496.2|492.2|496.14|492.14|20
1614456880000|2021-02-27 20:14:40|496.18|492.18|496.3|492.3|496.34|492.34|496.18|492.18|26
1614456890000|2021-02-27 20:14:50|496.58|492.58|496.45|492.45|496.62|492.62|496.44|492.44|25
1614456900000|2021-02-27 20:15:00|496.42|492.42|496.47|492.47|496.47|492.47|496.37|492.37|22
1614456910000|2021-02-27 20:15:10|496.46|492.46|496.49|492.49|496.5|492.5|496.41|492.41|28
1614456920000|2021-02-27 20:15:20|496.5|492.5|496.56|492.56|496.56|492.56|496.46|492.46|9
1614456930000|2021-02-27 20:15:30|496.6|492.6|496.7|492.7|496.7|492.7|496.6|492.6|8
1614456940000|2021-02-27 20:15:40|496.71|492.71|496.69|492.69|496.75|492.75|496.68|492.68|8
1614456950000|2021-02-27 20:15:50|496.75|492.75|496.99|492.99|496.99|492.99|496.73|492.73|27
1614456960000|2021-02-27 20:16:00|496.97|492.97|497.13|493.13|497.16|493.16|496.97|492.97|18
1614456970000|2021-02-27 20:16:10|497.08|493.08|497.19|493.19|497.19|493.19|497.03|493.03|22
1614456980000|2021-02-27 20:16:20|497.33|493.33|497.19|493.19|497.33|493.33|497.18|493.18|23
1614456990000|2021-02-27 20:16:30|497.25|493.25|497.01|493.01|497.26|493.26|496.99|492.99|25
1614457000000|2021-02-27 20:16:40|497.07|493.07|497.03|493.03|497.07|493.07|497.01|493.01|22
1614457010000|2021-02-27 20:16:50|497.04|493.04|496.84|492.84|497.04|493.04|496.81|492.81|23
1614457020000|2021-02-27 20:17:00|496.85|492.85|496.73|492.73|496.9|492.9|496.71|492.71|20
1614457030000|2021-02-27 20:17:10|496.77|492.77|496.8|492.8|496.84|492.84|496.77|492.77|15
1614457040000|2021-02-27 20:17:20|496.81|492.81|496.91|492.91|496.92|492.92|496.76|492.76|20
1614457050000|2021-02-27 20:17:30|496.92|492.92|496.99|492.99|497.01|493.01|496.89|492.89|23
1614457060000|2021-02-27 20:17:40|496.98|492.98|496.95|492.95|497.07|493.07|496.95|492.95|11
1614457070000|2021-02-27 20:17:50|496.96|492.96|497.3|493.3|497.3|493.3|496.94|492.94|21
1614457080000|2021-02-27 20:18:00|497.28|493.28|497.31|493.31|497.47|493.47|497.28|493.28|23
1614457090000|2021-02-27 20:18:10|497.35|493.35|497.4|493.4|497.42|493.42|497.35|493.35|19
1614457100000|2021-02-27 20:18:20|497.38|493.38|497.37|493.37|497.41|493.41|497.35|493.35|15
1614457110000|2021-02-27 20:18:30|497.35|493.35|497.76|493.76|497.76|493.76|497.35|493.35|16
1614457120000|2021-02-27 20:18:40|497.75|493.75|497.7|493.7|497.76|493.76|497.62|493.62|20
1614457130000|2021-02-27 20:18:50|497.69|493.69|497.74|493.74|497.74|493.74|497.63|493.63|17
1614457140000|2021-02-27 20:19:00|497.63|493.63|497.71|493.71|497.71|493.71|497.53|493.53|18
1614457150000|2021-02-27 20:19:10|497.61|493.61|498.02|494.02|498.06|494.06|497.61|493.61|16
1614457160000|2021-02-27 20:19:20|497.99|493.99|498.23|494.23|498.28|494.28|497.99|493.99|24
1614457170000|2021-02-27 20:19:30|498.2|494.2|498.63|494.63|498.67|494.67|498.16|494.16|24
1614457180000|2021-02-27 20:19:40|498.62|494.62|498.59|494.59|498.65|494.65|498.59|494.59|32
1614457190000|2021-02-27 20:19:50|498.63|494.63|498.42|494.42|498.64|494.64|498.11|494.11|30
1614457200000|2021-02-27 20:20:00|498.43|494.43|498.45|494.45|498.59|494.59|498.43|494.43|20
1614457210000|2021-02-27 20:20:10|498.4|494.4|498.47|494.47|498.52|494.52|498.4|494.4|24
1614457220000|2021-02-27 20:20:20|498.48|494.48|498.24|494.24|498.55|494.55|498.24|494.24|31
1614457230000|2021-02-27 20:20:30|498.25|494.25|498.23|494.23|498.29|494.29|498.13|494.13|29
1614457240000|2021-02-27 20:20:40|498.24|494.24|498.24|494.24|498.27|494.27|498.22|494.22|20
1614457250000|2021-02-27 20:20:50|498.25|494.25|497.95|493.95|498.26|494.26|497.95|493.95|16
1614457260000|2021-02-27 20:21:00|497.92|493.92|498.21|494.21|498.24|494.24|497.92|493.92|27
1614457270000|2021-02-27 20:21:10|498.26|494.26|498.01|494.01|498.26|494.26|498.01|494.01|18
1614457280000|2021-02-27 20:21:20|498|494|497.84|493.84|498|494|497.62|493.62|25
1614457290000|2021-02-27 20:21:30|497.85|493.85|497.69|493.69|497.85|493.85|497.56|493.56|23
1614457300000|2021-02-27 20:21:40|497.71|493.71|498.16|494.16|498.16|494.16|497.71|493.71|23
1614457310000|2021-02-27 20:21:50|498.24|494.24|498.32|494.32|498.32|494.32|498.19|494.19|16
1614457320000|2021-02-27 20:22:00|498.33|494.33|498.29|494.29|498.37|494.37|498.21|494.21|23
1614457330000|2021-02-27 20:22:10|498.3|494.3|498.27|494.27|498.39|494.39|498.23|494.23|29
1614457340000|2021-02-27 20:22:20|498.36|494.36|498.24|494.24|498.42|494.42|497.99|493.99|26
1614457350000|2021-02-27 20:22:30|498.3|494.3|498.31|494.31|498.38|494.38|498.24|494.24|33
1614457360000|2021-02-27 20:22:40|498.35|494.35|498.53|494.53|498.62|494.62|498.35|494.35|30
1614457370000|2021-02-27 20:22:50|498.54|494.54|498.43|494.43|498.55|494.55|498.36|494.36|28
1614457380000|2021-02-27 20:23:00|498.45|494.45|498.58|494.58|498.65|494.65|498.45|494.45|22
1614457390000|2021-02-27 20:23:10|498.57|494.57|498.62|494.62|498.65|494.65|498.57|494.57|21
1614457400000|2021-02-27 20:23:20|498.63|494.63|498.46|494.46|498.64|494.64|498.43|494.43|23
1614457410000|2021-02-27 20:23:30|498.45|494.45|498.35|494.35|498.45|494.45|498.35|494.35|7
1614457420000|2021-02-27 20:23:40|498.34|494.34|498.08|494.08|498.39|494.39|498.07|494.07|17
1614457430000|2021-02-27 20:23:50|498.06|494.06|498.62|494.62|498.67|494.67|498.06|494.06|28
1614457440000|2021-02-27 20:24:00|498.36|494.36|498.63|494.63|498.63|494.63|498.29|494.29|31
1614457450000|2021-02-27 20:24:10|498.64|494.64|498.53|494.53|498.71|494.71|498.53|494.53|26
1614457460000|2021-02-27 20:24:20|498.54|494.54|498.56|494.56|498.6|494.6|498.48|494.48|23
1614457470000|2021-02-27 20:24:30|498.58|494.58|498.57|494.57|498.61|494.61|498.55|494.55|12
1614457480000|2021-02-27 20:24:40|498.56|494.56|498.35|494.35|498.56|494.56|498.31|494.31|23
1614457490000|2021-02-27 20:24:50|498.39|494.39|498.71|494.71|498.72|494.72|498.39|494.39|21
1614457500000|2021-02-27 20:25:00|498.68|494.68|498.68|494.68|498.69|494.69|498.65|494.65|9
1614457510000|2021-02-27 20:25:10|498.67|494.67|498.67|494.67|498.72|494.72|498.63|494.63|20
1614457520000|2021-02-27 20:25:20|498.7|494.7|498.7|494.7|498.75|494.75|498.68|494.68|17
1614457530000|2021-02-27 20:25:30|498.66|494.66|498.74|494.74|498.78|494.78|498.66|494.66|27
1614457540000|2021-02-27 20:25:40|498.77|494.77|498.5|494.5|498.77|494.77|498.49|494.49|22
1614457550000|2021-02-27 20:25:50|498.49|494.49|498.42|494.42|498.5|494.5|498.42|494.42|13
1614457560000|2021-02-27 20:26:00|498.44|494.44|498.51|494.51|498.52|494.52|498.42|494.42|17
1614457570000|2021-02-27 20:26:10|498.49|494.49|498.5|494.5|498.6|494.6|498.47|494.47|21
1614457580000|2021-02-27 20:26:20|498.51|494.51|498.4|494.4|498.53|494.53|498.35|494.35|17
1614457590000|2021-02-27 20:26:30|498.39|494.39|498.4|494.4|498.41|494.41|498.39|494.39|14
1614457600000|2021-02-27 20:26:40|498.41|494.41|498.44|494.44|498.44|494.44|498.33|494.33|17
1614457610000|2021-02-27 20:26:50|498.43|494.43|498.32|494.32|498.48|494.48|498.3|494.3|15
1614457620000|2021-02-27 20:27:00|498.33|494.33|498.47|494.47|498.47|494.47|498.29|494.29|19
1614457630000|2021-02-27 20:27:10|498.48|494.48|498.48|494.48|498.49|494.49|498.44|494.44|20
1614457640000|2021-02-27 20:27:20|498.45|494.45|498.25|494.25|498.45|494.45|498.25|494.25|13
1614457660000|2021-02-27 20:27:40|498.21|494.21|498.22|494.22|498.23|494.23|498.2|494.2|7
1614457670000|2021-02-27 20:27:50|498.24|494.24|498.4|494.4|498.41|494.41|498.24|494.24|16
1614457680000|2021-02-27 20:28:00|498.41|494.41|498.41|494.41|498.42|494.42|498.4|494.4|9
1614457690000|2021-02-27 20:28:10|498.42|494.42|498.42|494.42|498.42|494.42|498.37|494.37|11
1614457700000|2021-02-27 20:28:20|498.38|494.38|498.37|494.37|498.47|494.47|498.33|494.33|23
1614457710000|2021-02-27 20:28:30|498.38|494.38|498.28|494.28|498.38|494.38|498.27|494.27|18
1614457720000|2021-02-27 20:28:40|498.29|494.29|498.33|494.33|498.37|494.37|498.27|494.27|19
1614457730000|2021-02-27 20:28:50|498.34|494.34|498.36|494.36|498.37|494.37|498.33|494.33|11
1614457740000|2021-02-27 20:29:00|498.35|494.35|498.33|494.33|498.35|494.35|498.3|494.3|17
1614457750000|2021-02-27 20:29:10|498.32|494.32|498.26|494.26|498.33|494.33|498.26|494.26|11
1614457760000|2021-02-27 20:29:20|498.27|494.27|498.14|494.14|498.27|494.27|498.14|494.14|12
1614457770000|2021-02-27 20:29:30|498.12|494.12|497.97|493.97|498.13|494.13|497.96|493.96|10
1614457780000|2021-02-27 20:29:40|497.96|493.96|497.8|493.8|497.97|493.97|497.79|493.79|19
1614457790000|2021-02-27 20:29:50|497.79|493.79|498.01|494.01|498.01|494.01|497.79|493.79|13
1614457800000|2021-02-27 20:30:00|498.02|494.02|498.13|494.13|498.16|494.16|498.02|494.02|22
1614457810000|2021-02-27 20:30:10|498.12|494.12|498.21|494.21|498.21|494.21|498.12|494.12|8
1614457820000|2021-02-27 20:30:20|498.23|494.23|498.37|494.37|498.37|494.37|498.23|494.23|15
1614457830000|2021-02-27 20:30:30|498.42|494.42|498.22|494.22|498.43|494.43|498.19|494.19|27
1614457840000|2021-02-27 20:30:40|498.23|494.23|498.38|494.38|498.39|494.39|498.23|494.23|13
1614457850000|2021-02-27 20:30:50|498.4|494.4|498.28|494.28|498.4|494.4|498.26|494.26|19
1614457860000|2021-02-27 20:31:00|498.31|494.31|498.15|494.15|498.31|494.31|498.09|494.09|26
1614457870000|2021-02-27 20:31:10|498.17|494.17|498.34|494.34|498.36|494.36|498.16|494.16|20
1614457880000|2021-02-27 20:31:20|498.36|494.36|498.32|494.32|498.37|494.37|498.31|494.31|17
1614457890000|2021-02-27 20:31:30|498.33|494.33|498.12|494.12|498.33|494.33|498.12|494.12|18
1614457900000|2021-02-27 20:31:40|498.17|494.17|498.11|494.11|498.17|494.17|498.06|494.06|25
1614457910000|2021-02-27 20:31:50|498.13|494.13|498.14|494.14|498.14|494.14|498.09|494.09|17
1614457920000|2021-02-27 20:32:00|498.15|494.15|498.22|494.22|498.25|494.25|498.09|494.09|29
1614457930000|2021-02-27 20:32:10|498.19|494.19|498.1|494.1|498.19|494.19|498.03|494.03|29
1614457940000|2021-02-27 20:32:20|498.09|494.09|498.05|494.05|498.09|494.09|498.02|494.02|19
1614457950000|2021-02-27 20:32:30|498.04|494.04|497.63|493.63|498.05|494.05|497.6|493.6|24
1614457960000|2021-02-27 20:32:40|497.67|493.67|497.25|493.25|497.68|493.68|497.23|493.23|22
1614457970000|2021-02-27 20:32:50|497.2|493.2|497.23|493.23|497.27|493.27|497.08|493.08|26
1614457980000|2021-02-27 20:33:00|497.21|493.21|497.52|493.52|497.56|493.56|497.16|493.16|29
1614457990000|2021-02-27 20:33:10|497.51|493.51|497.54|493.54|497.6|493.6|497.42|493.42|18
1614458000000|2021-02-27 20:33:20|497.55|493.55|497.53|493.53|497.56|493.56|497.49|493.49|23
1614458010000|2021-02-27 20:33:30|497.51|493.51|497.48|493.48|497.53|493.53|497.4|493.4|20
1614458020000|2021-02-27 20:33:40|497.49|493.49|497.46|493.46|497.49|493.49|497.46|493.46|12
1614458030000|2021-02-27 20:33:50|497.44|493.44|497.25|493.25|497.44|493.44|497.2|493.2|24
1614458040000|2021-02-27 20:34:00|497.26|493.26|497.56|493.56|497.56|493.56|497.24|493.24|25
1614458050000|2021-02-27 20:34:10|497.57|493.57|497.4|493.4|497.63|493.63|497.4|493.4|23
1614458060000|2021-02-27 20:34:20|497.54|493.54|497.67|493.67|497.68|493.68|497.47|493.47|27
1614458070000|2021-02-27 20:34:30|497.64|493.64|497.58|493.58|497.67|493.67|497.58|493.58|15
1614458080000|2021-02-27 20:34:40|497.6|493.6|497.7|493.7|497.7|493.7|497.41|493.41|24
1614458090000|2021-02-27 20:34:50|497.69|493.69|497.68|493.68|497.72|493.72|497.5|493.5|23
1614458100000|2021-02-27 20:35:00|497.69|493.69|497.87|493.87|497.89|493.89|497.67|493.67|19
1614458110000|2021-02-27 20:35:10|497.89|493.89|497.87|493.87|497.97|493.97|497.87|493.87|18
1614458120000|2021-02-27 20:35:20|497.88|493.88|497.86|493.86|497.88|493.88|497.85|493.85|8
1614458130000|2021-02-27 20:35:30|497.87|493.87|497.92|493.92|498|494|497.87|493.87|16
1614458140000|2021-02-27 20:35:40|497.93|493.93|497.81|493.81|497.93|493.93|497.7|493.7|11
1614458150000|2021-02-27 20:35:50|497.78|493.78|497.91|493.91|497.92|493.92|497.65|493.65|29
1614458160000|2021-02-27 20:36:00|497.92|493.92|497.83|493.83|498.07|494.07|497.73|493.73|26
1614458170000|2021-02-27 20:36:10|497.81|493.81|497.54|493.54|497.81|493.81|497.47|493.47|24
1614458180000|2021-02-27 20:36:20|497.55|493.55|497.58|493.58|497.63|493.63|497.48|493.48|25
1614458190000|2021-02-27 20:36:30|497.57|493.57|497.5|493.5|497.58|493.58|497.46|493.46|24
1614458200000|2021-02-27 20:36:40|497.51|493.51|497.54|493.54|497.58|493.58|497.32|493.32|17
1614458210000|2021-02-27 20:36:50|497.55|493.55|497.5|493.5|497.65|493.65|497.5|493.5|21
1614458220000|2021-02-27 20:37:00|497.53|493.53|497.53|493.53|497.53|493.53|497.49|493.49|15
1614458230000|2021-02-27 20:37:10|497.56|493.56|497.61|493.61|497.64|493.64|497.54|493.54|15
1614458240000|2021-02-27 20:37:20|497.62|493.62|497.94|493.94|497.95|493.95|497.6|493.6|25
1614458250000|2021-02-27 20:37:30|497.95|493.95|497.83|493.83|497.95|493.95|497.72|493.72|20
1614458260000|2021-02-27 20:37:40|497.82|493.82|497.75|493.75|497.83|493.83|497.75|493.75|13
1614458270000|2021-02-27 20:37:50|497.76|493.76|497.77|493.77|497.77|493.77|497.75|493.75|12
1614458280000|2021-02-27 20:38:00|497.76|493.76|497.83|493.83|497.83|493.83|497.76|493.76|15
1614458290000|2021-02-27 20:38:10|497.82|493.82|497.92|493.92|497.95|493.95|497.81|493.81|25
1614458300000|2021-02-27 20:38:20|497.91|493.91|497.82|493.82|497.93|493.93|497.81|493.81|18
1614458310000|2021-02-27 20:38:30|497.83|493.83|497.66|493.66|497.83|493.83|497.54|493.54|23
1614458320000|2021-02-27 20:38:40|497.67|493.67|497.72|493.72|497.73|493.73|497.64|493.64|26
1614458330000|2021-02-27 20:38:50|497.76|493.76|497.83|493.83|497.84|493.84|497.76|493.76|19
1614458340000|2021-02-27 20:39:00|497.84|493.84|497.78|493.78|497.87|493.87|497.78|493.78|18
1614458350000|2021-02-27 20:39:10|497.8|493.8|497.74|493.74|497.87|493.87|497.74|493.74|13
1614458360000|2021-02-27 20:39:20|497.75|493.75|497.69|493.69|497.79|493.79|497.64|493.64|22
1614458370000|2021-02-27 20:39:30|497.7|493.7|497.9|493.9|497.94|493.94|497.7|493.7|27
1614458380000|2021-02-27 20:39:40|497.89|493.89|497.72|493.72|497.92|493.92|497.72|493.72|18
1614458390000|2021-02-27 20:39:50|497.68|493.68|497.71|493.71|497.72|493.72|497.66|493.66|16
1614458400000|2021-02-27 20:40:00|497.73|493.73|497.81|493.81|497.81|493.81|497.73|493.73|10
1614458410000|2021-02-27 20:40:10|497.78|493.78|497.61|493.61|497.79|493.79|497.55|493.55|22
1614458420000|2021-02-27 20:40:20|497.6|493.6|497.46|493.46|497.61|493.61|497.45|493.45|23
1614458430000|2021-02-27 20:40:30|497.47|493.47|497.29|493.29|497.48|493.48|497.22|493.22|23
1614458440000|2021-02-27 20:40:40|497.31|493.31|497.19|493.19|497.31|493.31|497.19|493.19|20
1614458450000|2021-02-27 20:40:50|497.2|493.2|497.32|493.32|497.37|493.37|497.2|493.2|18
1614458460000|2021-02-27 20:41:00|497.33|493.33|497.33|493.33|497.38|493.38|497.25|493.25|27
1614458470000|2021-02-27 20:41:10|497.32|493.32|497.59|493.59|497.59|493.59|497.32|493.32|22
1614458480000|2021-02-27 20:41:20|497.58|493.58|497.45|493.45|497.59|493.59|497.43|493.43|14
1614458490000|2021-02-27 20:41:30|497.48|493.48|497.42|493.42|497.5|493.5|497.38|493.38|23
1614458500000|2021-02-27 20:41:40|497.43|493.43|497.19|493.19|497.43|493.43|497.02|493.02|30
1614458510000|2021-02-27 20:41:50|497.18|493.18|496.9|492.9|497.19|493.19|496.9|492.9|32
1614458520000|2021-02-27 20:42:00|496.88|492.88|496.98|492.98|497|493|496.87|492.87|25
1614458530000|2021-02-27 20:42:10|496.97|492.97|497.02|493.02|497.03|493.03|496.97|492.97|20
1614458540000|2021-02-27 20:42:20|497.01|493.01|496.95|492.95|497.09|493.09|496.93|492.93|25
1614458550000|2021-02-27 20:42:30|496.78|492.78|496.57|492.57|496.84|492.84|496.57|492.57|15
1614458560000|2021-02-27 20:42:40|496.56|492.56|496.14|492.14|496.56|492.56|496.12|492.12|28
1614458570000|2021-02-27 20:42:50|496.15|492.15|496.14|492.14|496.28|492.28|496.1|492.1|31
1614458580000|2021-02-27 20:43:00|496.12|492.12|495.79|491.79|496.26|492.26|495.79|491.79|27
1614458590000|2021-02-27 20:43:10|495.78|491.78|495.66|491.66|495.81|491.81|495.65|491.65|28
1614458600000|2021-02-27 20:43:20|495.65|491.65|495.39|491.39|495.65|491.65|495.39|491.39|22
1614458610000|2021-02-27 20:43:30|495.28|491.28|495.15|491.15|495.28|491.28|495.11|491.11|14
1614458620000|2021-02-27 20:43:40|495.18|491.18|495.18|491.18|495.38|491.38|495.12|491.12|32
1614458630000|2021-02-27 20:43:50|495.21|491.21|495.22|491.22|495.22|491.22|495.16|491.16|23
1614458640000|2021-02-27 20:44:00|495.21|491.21|495.46|491.46|495.6|491.6|495.21|491.21|24
1614458650000|2021-02-27 20:44:10|495.44|491.44|495.21|491.21|495.44|491.44|495.2|491.2|32
1614458660000|2021-02-27 20:44:20|495.22|491.22|495.25|491.25|495.26|491.26|495.2|491.2|22
1614458670000|2021-02-27 20:44:30|495.26|491.26|495.27|491.27|495.37|491.37|495.24|491.24|30
1614458680000|2021-02-27 20:44:40|495.23|491.23|495.1|491.1|495.24|491.24|494.98|490.98|22
1614458690000|2021-02-27 20:44:50|495.11|491.11|495.06|491.06|495.12|491.12|495.01|491.01|24
1614458700000|2021-02-27 20:45:00|494.92|490.92|494.98|490.98|495.01|491.01|494.89|490.89|28
1614458710000|2021-02-27 20:45:10|494.97|490.97|494.64|490.64|494.97|490.97|494.62|490.62|33
1614458720000|2021-02-27 20:45:20|494.62|490.62|494.53|490.53|494.62|490.62|494.48|490.48|25
1614458730000|2021-02-27 20:45:30|494.49|490.49|494.41|490.41|494.49|490.49|494.4|490.4|17
1614458740000|2021-02-27 20:45:40|494.4|490.4|494.42|490.42|494.47|490.47|494.37|490.37|20
1614458750000|2021-02-27 20:45:50|494.41|490.41|494.58|490.58|494.64|490.64|494.4|490.4|21
1614458760000|2021-02-27 20:46:00|494.59|490.59|494.6|490.6|494.6|490.6|494.5|490.5|19
1614458770000|2021-02-27 20:46:10|494.62|490.62|494.54|490.54|494.77|490.77|494.47|490.47|29
1614458780000|2021-02-27 20:46:20|494.55|490.55|494.72|490.72|494.73|490.73|494.54|490.54|20
1614458790000|2021-02-27 20:46:30|494.71|490.71|494.52|490.52|494.71|490.71|494.41|490.41|12
1614458800000|2021-02-27 20:46:40|494.53|490.53|494.64|490.64|494.65|490.65|494.53|490.53|13
1614458810000|2021-02-27 20:46:50|494.63|490.63|494.58|490.58|494.67|490.67|494.58|490.58|13
1614458820000|2021-02-27 20:47:00|494.57|490.57|494.62|490.62|494.62|490.62|494.54|490.54|16
1614458830000|2021-02-27 20:47:10|494.64|490.64|494.8|490.8|494.8|490.8|494.64|490.64|14
1614458840000|2021-02-27 20:47:20|494.82|490.82|494.84|490.84|494.84|490.84|494.65|490.65|27
1614458850000|2021-02-27 20:47:30|494.85|490.85|495.34|491.34|495.35|491.35|494.83|490.83|26
1614458860000|2021-02-27 20:47:40|495.33|491.33|495.11|491.11|495.35|491.35|495.03|491.03|22
1614458870000|2021-02-27 20:47:50|495.08|491.08|495.27|491.27|495.27|491.27|495.08|491.08|17
1614458880000|2021-02-27 20:48:00|495.28|491.28|495.31|491.31|495.31|491.31|495.14|491.14|30
1614458890000|2021-02-27 20:48:10|495.3|491.3|495.29|491.29|495.32|491.32|495.29|491.29|12
1614458900000|2021-02-27 20:48:20|495.3|491.3|495.37|491.37|495.4|491.4|495.29|491.29|22
1614458910000|2021-02-27 20:48:30|495.35|491.35|495.66|491.66|495.7|491.7|495.35|491.35|27
1614458920000|2021-02-27 20:48:40|495.65|491.65|495.71|491.71|495.74|491.74|495.65|491.65|17
1614458930000|2021-02-27 20:48:50|495.73|491.73|496.09|492.09|496.11|492.11|495.71|491.71|22
1614458940000|2021-02-27 20:49:00|496.12|492.12|496.09|492.09|496.2|492.2|495.97|491.97|21
1614458950000|2021-02-27 20:49:10|496.08|492.08|496.29|492.29|496.29|492.29|496.03|492.03|34
1614458960000|2021-02-27 20:49:20|496.04|492.04|496.43|492.43|496.43|492.43|496.04|492.04|27
1614458970000|2021-02-27 20:49:30|496.44|492.44|496.39|492.39|496.48|492.48|496.36|492.36|24
1614458980000|2021-02-27 20:49:40|496.37|492.37|496.39|492.39|496.41|492.41|496.36|492.36|20
1614458990000|2021-02-27 20:49:50|496.42|492.42|496.51|492.51|496.51|492.51|496.34|492.34|24
1614459000000|2021-02-27 20:50:00|496.49|492.49|496.66|492.66|496.66|492.66|496.32|492.32|21
1614459010000|2021-02-27 20:50:10|496.4|492.4|496.67|492.67|496.7|492.7|496.4|492.4|15
1614459020000|2021-02-27 20:50:20|496.69|492.69|496.71|492.71|496.74|492.74|496.66|492.66|13
1614459030000|2021-02-27 20:50:30|496.74|492.74|496.81|492.81|496.81|492.81|496.48|492.48|24
1614459040000|2021-02-27 20:50:40|496.8|492.8|496.48|492.48|496.81|492.81|496.48|492.48|28
1614459050000|2021-02-27 20:50:50|496.47|492.47|496.71|492.71|496.72|492.72|496.47|492.47|21
1614459060000|2021-02-27 20:51:00|496.72|492.72|497|493|497.01|493.01|496.7|492.7|29
1614459070000|2021-02-27 20:51:10|497.01|493.01|496.87|492.87|497.01|493.01|496.84|492.84|23
1614459080000|2021-02-27 20:51:20|496.88|492.88|496.8|492.8|496.91|492.91|496.8|492.8|16
1614459090000|2021-02-27 20:51:30|496.81|492.81|496.74|492.74|496.82|492.82|496.67|492.67|25
1614459100000|2021-02-27 20:51:40|496.76|492.76|497.01|493.01|497.03|493.03|496.76|492.76|24
1614459110000|2021-02-27 20:51:50|497.02|493.02|497.04|493.04|497.04|493.04|496.99|492.99|13
1614459120000|2021-02-27 20:52:00|497.03|493.03|496.93|492.93|497.03|493.03|496.93|492.93|20
1614459130000|2021-02-27 20:52:10|496.9|492.9|496.52|492.52|496.9|492.9|496.47|492.47|22
1614459140000|2021-02-27 20:52:20|496.51|492.51|496.02|492.02|496.51|492.51|496.02|492.02|26
1614459150000|2021-02-27 20:52:30|495.97|491.97|496.38|492.38|496.38|492.38|495.97|491.97|30
1614459160000|2021-02-27 20:52:40|496.4|492.4|496.14|492.14|496.4|492.4|496.1|492.1|22
1614459170000|2021-02-27 20:52:50|496.12|492.12|495.89|491.89|496.13|492.13|495.89|491.89|21
1614459180000|2021-02-27 20:53:00|495.9|491.9|495.74|491.74|495.92|491.92|495.73|491.73|26
1614459190000|2021-02-27 20:53:10|495.79|491.79|495.56|491.56|495.79|491.79|495.55|491.55|23
1614459200000|2021-02-27 20:53:20|495.55|491.55|495.4|491.4|495.58|491.58|495.39|491.39|20
1614459210000|2021-02-27 20:53:30|495.41|491.41|495.21|491.21|495.41|491.41|495.18|491.18|26
1614459220000|2021-02-27 20:53:40|495.18|491.18|495.3|491.3|495.33|491.33|495.17|491.17|21
1614459230000|2021-02-27 20:53:50|495.29|491.29|495.45|491.45|495.55|491.55|495.29|491.29|29
1614459240000|2021-02-27 20:54:00|495.54|491.54|495.81|491.81|495.89|491.89|495.54|491.54|29
1614459250000|2021-02-27 20:54:10|495.8|491.8|495.67|491.67|495.8|491.8|495.62|491.62|32
1614459260000|2021-02-27 20:54:20|495.68|491.68|495.7|491.7|495.71|491.71|495.66|491.66|18
1614459270000|2021-02-27 20:54:30|495.69|491.69|495.59|491.59|495.69|491.69|495.59|491.59|16
1614459280000|2021-02-27 20:54:40|495.6|491.6|495.35|491.35|495.65|491.65|495.35|491.35|17
1614459290000|2021-02-27 20:54:50|495.38|491.38|494.97|490.97|495.43|491.43|494.97|490.97|29
1614459300000|2021-02-27 20:55:00|494.93|490.93|495.03|491.03|495.11|491.11|494.8|490.8|29
1614459310000|2021-02-27 20:55:10|494.97|490.97|495.42|491.42|495.42|491.42|494.97|490.97|19
1614459320000|2021-02-27 20:55:20|495.41|491.41|495.49|491.49|495.49|491.49|495.41|491.41|13
1614459330000|2021-02-27 20:55:30|495.52|491.52|495.38|491.38|495.55|491.55|495.23|491.23|28
1614459340000|2021-02-27 20:55:40|495.4|491.4|495.33|491.33|495.4|491.4|495.32|491.32|20
1614459350000|2021-02-27 20:55:50|495.34|491.34|495.32|491.32|495.36|491.36|495.31|491.31|12
1614459360000|2021-02-27 20:56:00|495.33|491.33|495.09|491.09|495.33|491.33|495.07|491.07|20
1614459370000|2021-02-27 20:56:10|495.08|491.08|495.04|491.04|495.1|491.1|495.01|491.01|13
1614459380000|2021-02-27 20:56:20|495.03|491.03|495.09|491.09|495.12|491.12|495.03|491.03|22
1614459390000|2021-02-27 20:56:30|495.1|491.1|494.97|490.97|495.1|491.1|494.89|490.89|13
1614459400000|2021-02-27 20:56:40|494.98|490.98|494.83|490.83|494.98|490.98|494.74|490.74|25
1614459410000|2021-02-27 20:56:50|494.82|490.82|494.79|490.79|494.82|490.82|494.72|490.72|19
1614459420000|2021-02-27 20:57:00|494.77|490.77|494.92|490.92|495.01|491.01|494.77|490.77|27
1614459430000|2021-02-27 20:57:10|494.94|490.94|494.93|490.93|494.94|490.94|494.9|490.9|16
1614459440000|2021-02-27 20:57:20|494.92|490.92|495.04|491.04|495.09|491.09|494.92|490.92|20
1614459450000|2021-02-27 20:57:30|495.02|491.02|495.11|491.11|495.15|491.15|495.02|491.02|25
1614459460000|2021-02-27 20:57:40|495.12|491.12|495.23|491.23|495.23|491.23|495.11|491.11|13
1614459470000|2021-02-27 20:57:50|495.22|491.22|495.18|491.18|495.22|491.22|495.15|491.15|14
1614459480000|2021-02-27 20:58:00|495.17|491.17|495|491|495.18|491.18|494.94|490.94|17
1614459490000|2021-02-27 20:58:10|495.01|491.01|495.04|491.04|495.09|491.09|494.99|490.99|17
1614459500000|2021-02-27 20:58:20|494.98|490.98|494.75|490.75|495|491|494.74|490.74|23
1614459510000|2021-02-27 20:58:30|494.74|490.74|494.71|490.71|494.75|490.75|494.67|490.67|19
1614459520000|2021-02-27 20:58:40|494.69|490.69|494.82|490.82|494.84|490.84|494.67|490.67|27
1614459530000|2021-02-27 20:58:50|494.84|490.84|494.83|490.83|494.86|490.86|494.81|490.81|15
1614459540000|2021-02-27 20:59:00|494.82|490.82|494.58|490.58|494.82|490.82|494.56|490.56|30
1614459550000|2021-02-27 20:59:10|494.59|490.59|494.96|490.96|494.96|490.96|494.58|490.58|21
1614459560000|2021-02-27 20:59:20|494.95|490.95|494.81|490.81|494.95|490.95|494.72|490.72|25
1614459570000|2021-02-27 20:59:30|494.8|490.8|494.72|490.72|494.8|490.8|494.58|490.58|22
1614459580000|2021-02-27 20:59:40|494.71|490.71|494.8|490.8|494.83|490.83|494.69|490.69|25
1614459590000|2021-02-27 20:59:50|494.82|490.82|494.89|490.89|494.95|490.95|494.82|490.82|18
1614459600000|2021-02-27 21:00:00|494.9|490.9|494.64|490.64|494.91|490.91|494.5|490.5|28
1614459610000|2021-02-27 21:00:10|494.63|490.63|494.76|490.76|494.77|490.77|494.63|490.63|21
1614459620000|2021-02-27 21:00:20|494.77|490.77|494.79|490.79|494.84|490.84|494.64|490.64|29
1614459630000|2021-02-27 21:00:30|494.78|490.78|494.77|490.77|494.93|490.93|494.74|490.74|25
1614459640000|2021-02-27 21:00:40|494.76|490.76|494.85|490.85|494.85|490.85|494.73|490.73|18
1614459650000|2021-02-27 21:00:50|494.86|490.86|494.72|490.72|494.86|490.86|494.7|490.7|20
1614459660000|2021-02-27 21:01:00|494.71|490.71|495.13|491.13|495.15|491.15|494.71|490.71|20
1614459670000|2021-02-27 21:01:10|495.11|491.11|495.27|491.27|495.27|491.27|495.11|491.11|18
1614459680000|2021-02-27 21:01:20|495.28|491.28|495.18|491.18|495.38|491.38|495.15|491.15|21
1614459690000|2021-02-27 21:01:30|495.19|491.19|495.19|491.19|495.21|491.21|495.02|491.02|18
1614459700000|2021-02-27 21:01:40|495.18|491.18|495.18|491.18|495.19|491.19|495.17|491.17|17
1614459710000|2021-02-27 21:01:50|495.19|491.19|495.27|491.27|495.43|491.43|495.14|491.14|24
1614459720000|2021-02-27 21:02:00|495.24|491.24|495.49|491.49|495.49|491.49|495.23|491.23|31
1614459730000|2021-02-27 21:02:10|495.48|491.48|495.52|491.52|495.53|491.53|495.45|491.45|18
1614459740000|2021-02-27 21:02:20|495.53|491.53|495.56|491.56|495.56|491.56|495.53|491.53|17
1614459750000|2021-02-27 21:02:30|495.54|491.54|495.58|491.58|495.58|491.58|495.54|491.54|15
1614459760000|2021-02-27 21:02:40|495.57|491.57|495.63|491.63|495.67|491.67|495.45|491.45|31
1614459770000|2021-02-27 21:02:50|495.64|491.64|495.71|491.71|495.87|491.87|495.63|491.63|25
1614459780000|2021-02-27 21:03:00|495.66|491.66|495.93|491.93|495.93|491.93|495.65|491.65|24
1614459790000|2021-02-27 21:03:10|495.92|491.92|496.1|492.1|496.13|492.13|495.91|491.91|24
1614459800000|2021-02-27 21:03:20|496.07|492.07|495.98|491.98|496.11|492.11|495.9|491.9|25
1614459810000|2021-02-27 21:03:30|495.97|491.97|495.95|491.95|495.97|491.97|495.91|491.91|24
1614459820000|2021-02-27 21:03:40|495.99|491.99|496.4|492.4|496.42|492.42|495.98|491.98|23
1614459830000|2021-02-27 21:03:50|496.39|492.39|496.44|492.44|496.47|492.47|496.39|492.39|17
1614459840000|2021-02-27 21:04:00|496.48|492.48|496.38|492.38|496.49|492.49|496.37|492.37|24
1614459850000|2021-02-27 21:04:10|496.39|492.39|496.42|492.42|496.43|492.43|496.38|492.38|13
1614459860000|2021-02-27 21:04:20|496.41|492.41|496.05|492.05|496.41|492.41|496.05|492.05|25
1614459870000|2021-02-27 21:04:30|496.04|492.04|496.06|492.06|496.07|492.07|495.9|491.9|26
1614459880000|2021-02-27 21:04:40|496.08|492.08|496.45|492.45|496.45|492.45|496.08|492.08|24
1614459890000|2021-02-27 21:04:50|496.44|492.44|496.29|492.29|496.44|492.44|496.28|492.28|21
1614459900000|2021-02-27 21:05:00|496.23|492.23|496.3|492.3|496.32|492.32|496.2|492.2|28
1614459910000|2021-02-27 21:05:10|496.26|492.26|496.04|492.04|496.27|492.27|496.02|492.02|14
1614459920000|2021-02-27 21:05:20|496.02|492.02|496.14|492.14|496.14|492.14|496|492|20
1614459930000|2021-02-27 21:05:30|496.15|492.15|495.94|491.94|496.19|492.19|495.94|491.94|26
1614459940000|2021-02-27 21:05:40|495.92|491.92|496.05|492.05|496.13|492.13|495.91|491.91|16
1614459950000|2021-02-27 21:05:50|496.04|492.04|495.9|491.9|496.04|492.04|495.86|491.86|21
1614459960000|2021-02-27 21:06:00|495.88|491.88|495.99|491.99|496.06|492.06|495.88|491.88|22
1614459970000|2021-02-27 21:06:10|496.02|492.02|495.99|491.99|496.04|492.04|495.98|491.98|18
1614459980000|2021-02-27 21:06:20|495.97|491.97|495.84|491.84|495.97|491.97|495.77|491.77|25
1614459990000|2021-02-27 21:06:30|495.82|491.82|495.76|491.76|495.85|491.85|495.75|491.75|13
1614460000000|2021-02-27 21:06:40|495.78|491.78|495.7|491.7|495.78|491.78|495.7|491.7|12
1614460010000|2021-02-27 21:06:50|495.69|491.69|495.4|491.4|495.71|491.71|495.39|491.39|12
1614460020000|2021-02-27 21:07:00|495.41|491.41|495.45|491.45|495.46|491.46|495.31|491.31|15
1614460030000|2021-02-27 21:07:10|495.44|491.44|495.46|491.46|495.49|491.49|495.44|491.44|11
1614460040000|2021-02-27 21:07:20|495.45|491.45|495.34|491.34|495.48|491.48|495.33|491.33|16
1614460050000|2021-02-27 21:07:30|495.33|491.33|495.31|491.31|495.36|491.36|495.31|491.31|11
1614460060000|2021-02-27 21:07:40|495.29|491.29|495.57|491.57|495.57|491.57|495.26|491.26|21
1614460070000|2021-02-27 21:07:50|495.59|491.59|495.49|491.49|495.59|491.59|495.21|491.21|18
1614460080000|2021-02-27 21:08:00|495.51|491.51|495.66|491.66|495.69|491.69|495.51|491.51|16
1614460090000|2021-02-27 21:08:10|495.67|491.67|495.75|491.75|495.86|491.86|495.67|491.67|23
1614460100000|2021-02-27 21:08:20|495.77|491.77|495.78|491.78|495.84|491.84|495.77|491.77|13
1614460110000|2021-02-27 21:08:30|495.8|491.8|495.77|491.77|495.82|491.82|495.76|491.76|17
1614460120000|2021-02-27 21:08:40|495.78|491.78|495.79|491.79|495.81|491.81|495.78|491.78|18
1614460130000|2021-02-27 21:08:50|495.81|491.81|495.83|491.83|495.84|491.84|495.81|491.81|7
1614460140000|2021-02-27 21:09:00|495.82|491.82|495.48|491.48|495.82|491.82|495.48|491.48|19
1614460150000|2021-02-27 21:09:10|495.46|491.46|495.78|491.78|495.78|491.78|495.46|491.46|21
1614460160000|2021-02-27 21:09:20|495.79|491.79|495.7|491.7|495.79|491.79|495.68|491.68|17
1614460170000|2021-02-27 21:09:30|495.69|491.69|495.64|491.64|495.73|491.73|495.64|491.64|16
1614460180000|2021-02-27 21:09:40|495.65|491.65|495.73|491.73|495.76|491.76|495.64|491.64|17
1614460190000|2021-02-27 21:09:50|495.72|491.72|495.76|491.76|495.76|491.76|495.66|491.66|12
1614460200000|2021-02-27 21:10:00|495.75|491.75|495.83|491.83|495.83|491.83|495.74|491.74|20
1614460210000|2021-02-27 21:10:10|495.84|491.84|495.81|491.81|495.9|491.9|495.81|491.81|13
1614460220000|2021-02-27 21:10:20|495.76|491.76|495.98|491.98|495.98|491.98|495.76|491.76|16
1614460230000|2021-02-27 21:10:30|495.95|491.95|495.96|491.96|495.96|491.96|495.94|491.94|4
1614460240000|2021-02-27 21:10:40|495.97|491.97|495.96|491.96|495.98|491.98|495.95|491.95|10
1614460250000|2021-02-27 21:10:50|495.97|491.97|495.96|491.96|495.97|491.97|495.95|491.95|6
1614460260000|2021-02-27 21:11:00|495.97|491.97|495.81|491.81|495.97|491.97|495.79|491.79|13
1614460270000|2021-02-27 21:11:10|495.83|491.83|495.94|491.94|495.95|491.95|495.83|491.83|18
1614460280000|2021-02-27 21:11:20|495.93|491.93|495.79|491.79|495.93|491.93|495.78|491.78|7
1614460290000|2021-02-27 21:11:30|495.78|491.78|495.79|491.79|495.83|491.83|495.78|491.78|19
1614460300000|2021-02-27 21:11:40|495.8|491.8|495.83|491.83|495.83|491.83|495.78|491.78|13
1614460310000|2021-02-27 21:11:50|495.82|491.82|495.58|491.58|495.82|491.82|495.58|491.58|16
1614460320000|2021-02-27 21:12:00|495.54|491.54|495.57|491.57|495.6|491.6|495.39|491.39|23
1614460330000|2021-02-27 21:12:10|495.58|491.58|495.4|491.4|495.58|491.58|495.4|491.4|23
1614460340000|2021-02-27 21:12:20|495.39|491.39|495.59|491.59|495.63|491.63|495.38|491.38|21
1614460350000|2021-02-27 21:12:30|495.6|491.6|495.61|491.61|495.62|491.62|495.6|491.6|13
1614460360000|2021-02-27 21:12:40|495.62|491.62|495.66|491.66|495.73|491.73|495.61|491.61|25
1614460370000|2021-02-27 21:12:50|495.67|491.67|495.55|491.55|495.69|491.69|495.55|491.55|22
1614460380000|2021-02-27 21:13:00|495.56|491.56|495.59|491.59|495.59|491.59|495.56|491.56|7
1614460390000|2021-02-27 21:13:10|495.58|491.58|495.61|491.61|495.62|491.62|495.55|491.55|10
1614460400000|2021-02-27 21:13:20|495.63|491.63|495.67|491.67|495.69|491.69|495.62|491.62|13
1614460410000|2021-02-27 21:13:30|495.66|491.66|495.5|491.5|495.66|491.66|495.5|491.5|18
1614460420000|2021-02-27 21:13:40|495.48|491.48|495.48|491.48|495.49|491.49|495.46|491.46|12
1614460430000|2021-02-27 21:13:50|495.44|491.44|495.67|491.67|495.67|491.67|495.44|491.44|24
1614460440000|2021-02-27 21:14:00|495.69|491.69|495.44|491.44|495.69|491.69|495.42|491.42|23
1614460450000|2021-02-27 21:14:10|495.3|491.3|495.35|491.35|495.48|491.48|495.3|491.3|19
1614460460000|2021-02-27 21:14:20|495.33|491.33|495.43|491.43|495.45|491.45|495.33|491.33|19
1614460470000|2021-02-27 21:14:30|495.44|491.44|495.44|491.44|495.45|491.45|495.43|491.43|15
1614460480000|2021-02-27 21:14:40|495.43|491.43|495.44|491.44|495.45|491.45|495.43|491.43|4
1614460490000|2021-02-27 21:14:50|495.43|491.43|495.42|491.42|495.46|491.46|495.33|491.33|24
1614460500000|2021-02-27 21:15:00|495.41|491.41|495.58|491.58|495.62|491.62|495.41|491.41|25
1614460510000|2021-02-27 21:15:10|495.6|491.6|495.58|491.58|495.61|491.61|495.57|491.57|12
1614460520000|2021-02-27 21:15:20|495.56|491.56|495.67|491.67|495.69|491.69|495.55|491.55|18
1614460530000|2021-02-27 21:15:30|495.66|491.66|495.69|491.69|495.73|491.73|495.66|491.66|14
1614460540000|2021-02-27 21:15:40|495.71|491.71|495.77|491.77|495.79|491.79|495.71|491.71|14
1614460550000|2021-02-27 21:15:50|495.76|491.76|495.83|491.83|495.85|491.85|495.76|491.76|12
1614460560000|2021-02-27 21:16:00|495.84|491.84|495.93|491.93|496.01|492.01|495.84|491.84|18
1614460570000|2021-02-27 21:16:10|495.91|491.91|495.73|491.73|495.93|491.93|495.73|491.73|26
1614460580000|2021-02-27 21:16:20|495.72|491.72|495.76|491.76|495.76|491.76|495.62|491.62|20
1614460590000|2021-02-27 21:16:30|495.75|491.75|495.87|491.87|495.9|491.9|495.75|491.75|20
1614460600000|2021-02-27 21:16:40|495.86|491.86|495.82|491.82|495.96|491.96|495.82|491.82|19
1614460610000|2021-02-27 21:16:50|495.81|491.81|495.83|491.83|495.83|491.83|495.72|491.72|20
1614460620000|2021-02-27 21:17:00|495.81|491.81|495.74|491.74|495.94|491.94|495.74|491.74|14
1614460630000|2021-02-27 21:17:10|495.77|491.77|495.64|491.64|495.78|491.78|495.56|491.56|21
1614460640000|2021-02-27 21:17:20|495.65|491.65|495.7|491.7|495.74|491.74|495.49|491.49|25
1614460650000|2021-02-27 21:17:30|495.69|491.69|495.54|491.54|495.72|491.72|495.54|491.54|22
1614460660000|2021-02-27 21:17:40|495.51|491.51|495.36|491.36|495.51|491.51|495.36|491.36|21
1614460670000|2021-02-27 21:17:50|495.37|491.37|495.34|491.34|495.38|491.38|495.32|491.32|13
1614460680000|2021-02-27 21:18:00|495.36|491.36|495.6|491.6|495.6|491.6|495.35|491.35|26
1614460690000|2021-02-27 21:18:10|495.61|491.61|495.53|491.53|495.62|491.62|495.45|491.45|23
1614460700000|2021-02-27 21:18:20|495.54|491.54|495.27|491.27|495.61|491.61|495.27|491.27|21
1614460710000|2021-02-27 21:18:30|495.25|491.25|495.24|491.24|495.27|491.27|495.11|491.11|26
1614460720000|2021-02-27 21:18:40|495.18|491.18|495.25|491.25|495.25|491.25|495.13|491.13|16
1614460730000|2021-02-27 21:18:50|495.23|491.23|495.18|491.18|495.24|491.24|495.17|491.17|19
1614460740000|2021-02-27 21:19:00|495.14|491.14|495.14|491.14|495.24|491.24|495.13|491.13|16
1614460750000|2021-02-27 21:19:10|495.15|491.15|495.16|491.16|495.2|491.2|495.12|491.12|14
1614460760000|2021-02-27 21:19:20|495.15|491.15|494.86|490.86|495.15|491.15|494.86|490.86|18
1614460770000|2021-02-27 21:19:30|494.87|490.87|494.58|490.58|494.87|490.87|494.57|490.57|19
1614460780000|2021-02-27 21:19:40|494.55|490.55|494.58|490.58|494.6|490.6|494.41|490.41|17
1614460790000|2021-02-27 21:19:50|494.6|490.6|494.56|490.56|494.64|490.64|494.47|490.47|25
1614460800000|2021-02-27 21:20:00|494.55|490.55|494.52|490.52|494.59|490.59|494.52|490.52|20
1614460810000|2021-02-27 21:20:10|494.51|490.51|494.24|490.24|494.51|490.51|494.24|490.24|25
1614460820000|2021-02-27 21:20:20|494.23|490.23|494.42|490.42|494.42|490.42|494.21|490.21|14
1614460830000|2021-02-27 21:20:30|494.43|490.43|493.83|489.83|494.43|490.43|493.81|489.81|28
1614460840000|2021-02-27 21:20:40|493.85|489.85|494.14|490.14|494.14|490.14|493.78|489.78|28
1614460850000|2021-02-27 21:20:50|494.19|490.19|493.81|489.81|494.19|490.19|493.81|489.81|29
1614460860000|2021-02-27 21:21:00|493.8|489.8|493.66|489.66|493.81|489.81|493.62|489.62|20
1614460870000|2021-02-27 21:21:10|493.63|489.63|493.53|489.53|493.63|489.63|493.53|489.53|11
1614460880000|2021-02-27 21:21:20|493.51|489.51|493.04|489.04|493.52|489.52|493.04|489.04|20
1614460890000|2021-02-27 21:21:30|493.03|489.03|493.16|489.16|493.21|489.21|493.03|489.03|22
1614460900000|2021-02-27 21:21:40|493.17|489.17|493.2|489.2|493.26|489.26|493.12|489.12|23
1614460910000|2021-02-27 21:21:50|493.21|489.21|493.61|489.61|493.63|489.63|493.21|489.21|28
1614460920000|2021-02-27 21:22:00|493.31|489.31|493.07|489.07|493.55|489.55|493.07|489.07|29
1614460930000|2021-02-27 21:22:10|493.08|489.08|492.92|488.92|493.09|489.09|492.78|488.78|22
1614460940000|2021-02-27 21:22:20|492.93|488.93|492.89|488.89|493.02|489.02|492.89|488.89|13
1614460950000|2021-02-27 21:22:30|492.88|488.88|492.77|488.77|492.89|488.89|492.72|488.72|16
1614460960000|2021-02-27 21:22:40|492.76|488.76|492.77|488.77|492.81|488.81|492.65|488.65|15
1614460970000|2021-02-27 21:22:50|492.78|488.78|492.73|488.73|492.79|488.79|492.69|488.69|22
1614460980000|2021-02-27 21:23:00|492.74|488.74|492.99|488.99|492.99|488.99|492.73|488.73|15
1614460990000|2021-02-27 21:23:10|492.98|488.98|493.06|489.06|493.08|489.08|492.74|488.74|26
1614461000000|2021-02-27 21:23:20|493.1|489.1|493.25|489.25|493.26|489.26|493.09|489.09|22
1614461010000|2021-02-27 21:23:30|493.24|489.24|492.98|488.98|493.27|489.27|492.92|488.92|27
1614461020000|2021-02-27 21:23:40|492.97|488.97|493.03|489.03|493.03|489.03|492.96|488.96|18
1614461030000|2021-02-27 21:23:50|493.02|489.02|493.35|489.35|493.35|489.35|493.02|489.02|20
1614461040000|2021-02-27 21:24:00|493.34|489.34|493.36|489.36|493.36|489.36|493.33|489.33|14
1614461050000|2021-02-27 21:24:10|493.35|489.35|493.43|489.43|493.45|489.45|493.35|489.35|18
1614461060000|2021-02-27 21:24:20|493.42|489.42|493.49|489.49|493.49|489.49|493.38|489.38|21
1614461070000|2021-02-27 21:24:30|493.46|489.46|493.5|489.5|493.65|489.65|493.46|489.46|18
1614461080000|2021-02-27 21:24:40|493.49|489.49|493.28|489.28|493.5|489.5|493.27|489.27|19
1614461090000|2021-02-27 21:24:50|493.27|489.27|493.19|489.19|493.31|489.31|493.17|489.17|23
1614461100000|2021-02-27 21:25:00|493.14|489.14|493.32|489.32|493.33|489.33|493.14|489.14|18
1614461110000|2021-02-27 21:25:10|493.36|489.36|493.37|489.37|493.42|489.42|493.03|489.03|27
1614461120000|2021-02-27 21:25:20|493.39|489.39|493.53|489.53|493.54|489.54|493.38|489.38|28
1614461130000|2021-02-27 21:25:30|493.52|489.52|493.53|489.53|493.53|489.53|493.46|489.46|19
1614461140000|2021-02-27 21:25:40|493.5|489.5|493.52|489.52|493.57|489.57|493.5|489.5|22
1614461150000|2021-02-27 21:25:50|493.54|489.54|493.49|489.49|493.56|489.56|493.49|489.49|26
1614461160000|2021-02-27 21:26:00|493.39|489.39|493.42|489.42|493.47|489.47|493.35|489.35|18
1614461170000|2021-02-27 21:26:10|493.43|489.43|493.41|489.41|493.43|489.43|493.38|489.38|22
1614461180000|2021-02-27 21:26:20|493.39|489.39|493.64|489.64|493.66|489.66|493.39|489.39|27
1614461190000|2021-02-27 21:26:30|493.61|489.61|493.58|489.58|493.67|489.67|493.56|489.56|26
1614461200000|2021-02-27 21:26:40|493.6|489.6|493.79|489.79|493.89|489.89|493.57|489.57|20
1614461210000|2021-02-27 21:26:50|493.81|489.81|493.79|489.79|493.81|489.81|493.78|489.78|8
1614461220000|2021-02-27 21:27:00|493.78|489.78|493.72|489.72|493.79|489.79|493.56|489.56|23
1614461230000|2021-02-27 21:27:10|493.76|489.76|493.72|489.72|493.78|489.78|493.66|489.66|17
1614461240000|2021-02-27 21:27:20|493.71|489.71|493.72|489.72|493.74|489.74|493.62|489.62|30
1614461250000|2021-02-27 21:27:30|493.73|489.73|493.68|489.68|493.73|489.73|493.55|489.55|14
1614461260000|2021-02-27 21:27:40|493.67|489.67|493.8|489.8|493.81|489.81|493.62|489.62|20
1614461270000|2021-02-27 21:27:50|493.79|489.79|493.75|489.75|493.8|489.8|493.63|489.63|26
1614461280000|2021-02-27 21:28:00|493.73|489.73|493.85|489.85|493.88|489.88|493.7|489.7|22
1614461290000|2021-02-27 21:28:10|493.86|489.86|494.25|490.25|494.25|490.25|493.86|489.86|27
1614461300000|2021-02-27 21:28:20|494.26|490.26|494.24|490.24|494.26|490.26|494.24|490.24|16
1614461310000|2021-02-27 21:28:30|494.25|490.25|494.23|490.23|494.34|490.34|494.01|490.01|30
1614461320000|2021-02-27 21:28:40|494.26|490.26|494.36|490.36|494.37|490.37|494.26|490.26|18
1614461330000|2021-02-27 21:28:50|494.35|490.35|494.41|490.41|494.41|490.41|494.34|490.34|23
1614461340000|2021-02-27 21:29:00|494.4|490.4|494.22|490.22|494.4|490.4|494.14|490.14|25
1614461350000|2021-02-27 21:29:10|494.23|490.23|494.23|490.23|494.25|490.25|494.21|490.21|19
1614461360000|2021-02-27 21:29:20|494.21|490.21|494.11|490.11|494.22|490.22|494.04|490.04|18
1614461370000|2021-02-27 21:29:30|494.12|490.12|494.15|490.15|494.16|490.16|494.09|490.09|10
1614461380000|2021-02-27 21:29:40|494.14|490.14|494.08|490.08|494.17|490.17|493.97|489.97|14
1614461390000|2021-02-27 21:29:50|494.09|490.09|494.15|490.15|494.15|490.15|494.08|490.08|20
1614461400000|2021-02-27 21:30:00|494.14|490.14|494.54|490.54|494.55|490.55|494.14|490.14|26
1614461410000|2021-02-27 21:30:10|494.49|490.49|494.5|490.5|494.56|490.56|494.43|490.43|22
1614461420000|2021-02-27 21:30:20|494.47|490.47|494.55|490.55|494.56|490.56|494.47|490.47|18
1614461430000|2021-02-27 21:30:30|494.5|490.5|494.42|490.42|494.51|490.51|494.3|490.3|24
1614461440000|2021-02-27 21:30:40|494.4|490.4|494.42|490.42|494.43|490.43|494.39|490.39|20
1614461450000|2021-02-27 21:30:50|494.43|490.43|494.47|490.47|494.47|490.47|494.42|490.42|11
1614461460000|2021-02-27 21:31:00|494.44|490.44|494.69|490.69|494.78|490.78|494.43|490.43|22
1614461470000|2021-02-27 21:31:10|494.7|490.7|494.7|490.7|494.72|490.72|494.7|490.7|12
1614461480000|2021-02-27 21:31:20|494.69|490.69|494.7|490.7|494.71|490.71|494.69|490.69|6
1614461490000|2021-02-27 21:31:30|494.71|490.71|494.77|490.77|494.79|490.79|494.71|490.71|23
1614461500000|2021-02-27 21:31:40|494.76|490.76|494.77|490.77|494.78|490.78|494.62|490.62|23
1614461510000|2021-02-27 21:31:50|494.78|490.78|494.77|490.77|494.78|490.78|494.76|490.76|12
1614461520000|2021-02-27 21:32:00|494.76|490.76|494.78|490.78|494.79|490.79|494.76|490.76|12
1614461530000|2021-02-27 21:32:10|494.79|490.79|494.77|490.77|494.79|490.79|494.77|490.77|15
1614461540000|2021-02-27 21:32:20|494.78|490.78|494.83|490.83|494.84|490.84|494.77|490.77|9
1614461550000|2021-02-27 21:32:30|494.82|490.82|494.81|490.81|494.83|490.83|494.81|490.81|10
1614461560000|2021-02-27 21:32:40|494.86|490.86|494.84|490.84|494.86|490.86|494.84|490.84|9
1614461570000|2021-02-27 21:32:50|494.85|490.85|494.1|490.1|494.85|490.85|494.03|490.03|26
1614461580000|2021-02-27 21:33:00|494.11|490.11|494.15|490.15|494.15|490.15|493.93|489.93|19
1614461590000|2021-02-27 21:33:10|494.16|490.16|494.2|490.2|494.23|490.23|494.1|490.1|20
1614461600000|2021-02-27 21:33:20|494.19|490.19|493.94|489.94|494.2|490.2|493.92|489.92|24
1614461610000|2021-02-27 21:33:30|493.93|489.93|493.82|489.82|493.99|489.99|493.82|489.82|19
1614461620000|2021-02-27 21:33:40|493.85|489.85|493.75|489.75|493.85|489.85|493.66|489.66|22
1614461630000|2021-02-27 21:33:50|493.79|489.79|493.76|489.76|493.8|489.8|493.74|489.74|15
1614461640000|2021-02-27 21:34:00|493.73|489.73|493.78|489.78|493.83|489.83|493.73|489.73|9
1614461650000|2021-02-27 21:34:10|493.77|489.77|493.67|489.67|493.83|489.83|493.63|489.63|21
1614461660000|2021-02-27 21:34:20|493.68|489.68|493.75|489.75|493.82|489.82|493.67|489.67|25
1614461670000|2021-02-27 21:34:30|493.76|489.76|493.63|489.63|493.78|489.78|493.49|489.49|18
1614461680000|2021-02-27 21:34:40|493.64|489.64|493.67|489.67|493.67|489.67|493.63|489.63|11
1614461690000|2021-02-27 21:34:50|493.66|489.66|493.75|489.75|493.75|489.75|493.66|489.66|18
1614461700000|2021-02-27 21:35:00|493.74|489.74|493.63|489.63|493.74|489.74|493.57|489.57|17
1614461710000|2021-02-27 21:35:10|493.62|489.62|493.52|489.52|493.62|489.62|493.52|489.52|6
1614461720000|2021-02-27 21:35:20|493.51|489.51|493.43|489.43|493.61|489.61|493.43|489.43|22
1614461730000|2021-02-27 21:35:30|493.41|489.41|493.28|489.28|493.44|489.44|493.27|489.27|16
1614461740000|2021-02-27 21:35:40|493.31|489.31|493.54|489.54|493.55|489.55|493.31|489.31|24
1614461750000|2021-02-27 21:35:50|493.53|489.53|493.43|489.43|493.6|489.6|493.42|489.42|14
1614461760000|2021-02-27 21:36:00|493.42|489.42|493.53|489.53|493.53|489.53|493.4|489.4|19
1614461770000|2021-02-27 21:36:10|493.52|489.52|493.52|489.52|493.53|489.53|493.46|489.46|16
1614461780000|2021-02-27 21:36:20|493.54|489.54|493.51|489.51|493.55|489.55|493.49|489.49|6
1614461790000|2021-02-27 21:36:30|493.41|489.41|493.29|489.29|493.44|489.44|493.28|489.28|13
1614461800000|2021-02-27 21:36:40|493.28|489.28|493.27|489.27|493.29|489.29|493.27|489.27|4
1614461810000|2021-02-27 21:36:50|493.28|489.28|493.4|489.4|493.4|489.4|493.25|489.25|9
1614461820000|2021-02-27 21:37:00|493.41|489.41|493.45|489.45|493.5|489.5|493.4|489.4|14
1614461830000|2021-02-27 21:37:10|493.47|489.47|493.54|489.54|493.54|489.54|493.42|489.42|15
1614461840000|2021-02-27 21:37:20|493.55|489.55|493.82|489.82|493.82|489.82|493.54|489.54|17
1614461850000|2021-02-27 21:37:30|493.89|489.89|493.84|489.84|493.89|489.89|493.71|489.71|25
1614461860000|2021-02-27 21:37:40|493.72|489.72|493.79|489.79|493.84|489.84|493.67|489.67|20
1614461870000|2021-02-27 21:37:50|493.84|489.84|493.86|489.86|493.86|489.86|493.84|489.84|4
1614461880000|2021-02-27 21:38:00|493.97|489.97|493.98|489.98|493.98|489.98|493.97|489.97|2
1614461890000|2021-02-27 21:38:10|493.97|489.97|494.15|490.15|494.21|490.21|493.97|489.97|17
1614461900000|2021-02-27 21:38:20|494.18|490.18|494.16|490.16|494.2|490.2|493.91|489.91|16
1614461910000|2021-02-27 21:38:30|494.17|490.17|494.3|490.3|494.31|490.31|494.17|490.17|14
1614461920000|2021-02-27 21:38:40|494.29|490.29|494.13|490.13|494.29|490.29|494.05|490.05|21
1614461930000|2021-02-27 21:38:50|494.14|490.14|494.19|490.19|494.2|490.2|494.14|490.14|5
1614461940000|2021-02-27 21:39:00|494.17|490.17|494.19|490.19|494.19|490.19|494.17|490.17|4
1614461950000|2021-02-27 21:39:10|494.18|490.18|494.19|490.19|494.19|490.19|494.18|490.18|6
1614461960000|2021-02-27 21:39:20|494.2|490.2|494.17|490.17|494.22|490.22|493.93|489.93|16
1614461970000|2021-02-27 21:39:30|494.18|490.18|494.18|490.18|494.18|490.18|494.13|490.13|10
1614461980000|2021-02-27 21:39:40|494.11|490.11|494.02|490.02|494.11|490.11|494.01|490.01|20
1614461990000|2021-02-27 21:39:50|494|490|494|490|494.02|490.02|493.98|489.98|13
1614462000000|2021-02-27 21:40:00|494.02|490.02|494.31|490.31|494.34|490.34|494.02|490.02|24
1614462010000|2021-02-27 21:40:10|494.32|490.32|494.26|490.26|494.32|490.32|494.25|490.25|10
1614462020000|2021-02-27 21:40:20|494.3|490.3|494.3|490.3|494.3|490.3|494.3|490.3|1
1614462030000|2021-02-27 21:40:30|494.28|490.28|494.11|490.11|494.28|490.28|494.05|490.05|20
1614462040000|2021-02-27 21:40:40|494.1|490.1|494.16|490.16|494.16|490.16|494.08|490.08|12
1614462050000|2021-02-27 21:40:50|494.17|490.17|494.26|490.26|494.26|490.26|494.17|490.17|12
1614462060000|2021-02-27 21:41:00|494.23|490.23|494.11|490.11|494.23|490.23|494.09|490.09|7
1614462070000|2021-02-27 21:41:10|494.12|490.12|494.04|490.04|494.13|490.13|494.03|490.03|24
1614462080000|2021-02-27 21:41:20|494.02|490.02|494.01|490.01|494.02|490.02|493.97|489.97|21
1614462090000|2021-02-27 21:41:30|494.02|490.02|494.06|490.06|494.07|490.07|494|490|13
1614462100000|2021-02-27 21:41:40|494.07|490.07|493.59|489.59|494.07|490.07|493.59|489.59|20
1614462110000|2021-02-27 21:41:50|493.65|489.65|493.17|489.17|493.74|489.74|493.14|489.14|32
1614462120000|2021-02-27 21:42:00|493.18|489.18|492.96|488.96|493.26|489.26|492.94|488.94|23
1614462130000|2021-02-27 21:42:10|492.94|488.94|492.93|488.93|492.98|488.98|492.64|488.64|25
1614462140000|2021-02-27 21:42:20|492.98|488.98|492.35|488.35|492.99|488.99|492.3|488.3|24
1614462150000|2021-02-27 21:42:30|492.36|488.36|492.21|488.21|492.38|488.38|492.17|488.17|26
1614462160000|2021-02-27 21:42:40|492.14|488.14|491.84|487.84|492.16|488.16|491.8|487.8|23
1614462170000|2021-02-27 21:42:50|491.87|487.87|491.51|487.51|491.88|487.88|491.51|487.51|25
1614462180000|2021-02-27 21:43:00|491.44|487.44|491.26|487.26|491.44|487.44|491.18|487.18|26
1614462190000|2021-02-27 21:43:10|491.24|487.24|491.32|487.32|491.56|487.56|491.21|487.21|31
1614462200000|2021-02-27 21:43:20|491.3|487.3|491.78|487.78|491.78|487.78|491.27|487.27|28
1614462210000|2021-02-27 21:43:30|491.84|487.84|491.74|487.74|491.84|487.84|491.61|487.61|31
1614462220000|2021-02-27 21:43:40|491.75|487.75|491.78|487.78|491.89|487.89|491.68|487.68|25
1614462230000|2021-02-27 21:43:50|491.8|487.8|491.9|487.9|491.91|487.91|491.8|487.8|14
1614462240000|2021-02-27 21:44:00|491.91|487.91|492.12|488.12|492.12|488.12|491.46|487.46|27
1614462250000|2021-02-27 21:44:10|492.13|488.13|492.36|488.36|492.52|488.52|492.13|488.13|20
1614462260000|2021-02-27 21:44:20|492.38|488.38|492.45|488.45|492.46|488.46|492.33|488.33|24
1614462270000|2021-02-27 21:44:30|492.48|488.48|492.39|488.39|492.62|488.62|492.16|488.16|25
1614462280000|2021-02-27 21:44:40|492.38|488.38|491.9|487.9|492.38|488.38|491.89|487.89|27
1614462290000|2021-02-27 21:44:50|491.92|487.92|492.21|488.21|492.21|488.21|491.9|487.9|30
1614462300000|2021-02-27 21:45:00|492.22|488.22|492.04|488.04|492.34|488.34|492.04|488.04|27
1614462310000|2021-02-27 21:45:10|492.06|488.06|491.36|487.36|492.06|488.06|491.31|487.31|32
1614462320000|2021-02-27 21:45:20|491.39|487.39|491.57|487.57|491.64|487.64|491.39|487.39|30
1614462330000|2021-02-27 21:45:30|491.54|487.54|491.38|487.38|491.54|487.54|491.38|487.38|18
1614462340000|2021-02-27 21:45:40|491.35|487.35|491.16|487.16|491.39|487.39|491.15|487.15|22
1614462350000|2021-02-27 21:45:50|491.18|487.18|491.15|487.15|491.19|487.19|491.07|487.07|23
1614462360000|2021-02-27 21:46:00|491.14|487.14|490.97|486.97|491.14|487.14|490.89|486.89|20
1614462370000|2021-02-27 21:46:10|490.98|486.98|490.85|486.85|491.05|487.05|490.84|486.84|28
1614462380000|2021-02-27 21:46:20|490.83|486.83|490.69|486.69|490.83|486.83|490.67|486.67|27
1614462390000|2021-02-27 21:46:30|490.68|486.68|490.94|486.94|491.13|487.13|490.63|486.63|26
1614462400000|2021-02-27 21:46:40|490.9|486.9|491.07|487.07|491.12|487.12|490.9|486.9|32
1614462410000|2021-02-27 21:46:50|491.1|487.1|491.18|487.18|491.22|487.22|491.02|487.02|29
1614462420000|2021-02-27 21:47:00|491.19|487.19|491.15|487.15|491.19|487.19|490.97|486.97|31
1614462430000|2021-02-27 21:47:10|491.14|487.14|491.31|487.31|491.32|487.32|491.12|487.12|24
1614462440000|2021-02-27 21:47:20|491.33|487.33|491.68|487.68|491.73|487.73|491.33|487.33|27
1614462450000|2021-02-27 21:47:30|491.69|487.69|491.75|487.75|491.8|487.8|491.67|487.67|26
1614462460000|2021-02-27 21:47:40|491.73|487.73|491.42|487.42|491.78|487.78|491.42|487.42|24
1614462470000|2021-02-27 21:47:50|491.4|487.4|491.31|487.31|491.48|487.48|491.28|487.28|26
1614462480000|2021-02-27 21:48:00|491.32|487.32|491.15|487.15|491.33|487.33|491|487|22
1614462490000|2021-02-27 21:48:10|491.16|487.16|491.41|487.41|491.44|487.44|491.15|487.15|32
1614462500000|2021-02-27 21:48:20|491.4|487.4|491.64|487.64|491.72|487.72|491.39|487.39|29
1614462510000|2021-02-27 21:48:30|491.65|487.65|491.61|487.61|491.73|487.73|491.48|487.48|28
1614462520000|2021-02-27 21:48:40|491.62|487.62|491.52|487.52|491.81|487.81|491.51|487.51|31
1614462530000|2021-02-27 21:48:50|491.51|487.51|491.29|487.29|491.51|487.51|491.27|487.27|21
1614462540000|2021-02-27 21:49:00|491.28|487.28|491.32|487.32|491.36|487.36|491.26|487.26|22
1614462550000|2021-02-27 21:49:10|491.33|487.33|491.37|487.37|491.46|487.46|491.33|487.33|25
1614462560000|2021-02-27 21:49:20|491.36|487.36|491.56|487.56|491.57|487.57|491.35|487.35|31
1614462570000|2021-02-27 21:49:30|491.54|487.54|491.72|487.72|491.73|487.73|491.54|487.54|20
1614462580000|2021-02-27 21:49:40|491.69|487.69|491.58|487.58|491.81|487.81|491.58|487.58|25
1614462590000|2021-02-27 21:49:50|491.59|487.59|491.56|487.56|491.61|487.61|491.54|487.54|21
1614462600000|2021-02-27 21:50:00|491.54|487.54|491.9|487.9|492.04|488.04|491.54|487.54|32
1614462610000|2021-02-27 21:50:10|491.88|487.88|491.97|487.97|491.97|487.97|491.88|487.88|20
1614462620000|2021-02-27 21:50:20|491.98|487.98|491.83|487.83|491.99|487.99|491.79|487.79|23
1614462630000|2021-02-27 21:50:30|491.82|487.82|491.8|487.8|491.83|487.83|491.79|487.79|13
1614462640000|2021-02-27 21:50:40|491.81|487.81|491.89|487.89|491.98|487.98|491.81|487.81|21
1614462650000|2021-02-27 21:50:50|491.91|487.91|492.56|488.56|492.62|488.62|491.91|487.91|25
1614462660000|2021-02-27 21:51:00|492.57|488.57|492.51|488.51|492.58|488.58|492.46|488.46|22
1614462670000|2021-02-27 21:51:10|492.5|488.5|492.44|488.44|492.57|488.57|492.41|488.41|22
1614462680000|2021-02-27 21:51:20|492.45|488.45|491.91|487.91|492.49|488.49|491.89|487.89|29
1614462690000|2021-02-27 21:51:30|491.92|487.92|492.14|488.14|492.15|488.15|491.83|487.83|30
1614462700000|2021-02-27 21:51:40|492.23|488.23|492.48|488.48|492.49|488.49|492.22|488.22|19
1614462710000|2021-02-27 21:51:50|492.47|488.47|492.14|488.14|492.49|488.49|492.14|488.14|23
1614462720000|2021-02-27 21:52:00|492.15|488.15|492.47|488.47|492.47|488.47|492.15|488.15|22
1614462730000|2021-02-27 21:52:10|492.5|488.5|492.3|488.3|492.55|488.55|492.29|488.29|25
1614462740000|2021-02-27 21:52:20|492.29|488.29|492.43|488.43|492.47|488.47|492.27|488.27|26
1614462750000|2021-02-27 21:52:30|492.42|488.42|492.33|488.33|492.46|488.46|492.26|488.26|22
1614462760000|2021-02-27 21:52:40|492.32|488.32|492.31|488.31|492.33|488.33|492.29|488.29|17
1614462770000|2021-02-27 21:52:50|492.3|488.3|492.13|488.13|492.36|488.36|492.13|488.13|13
1614462780000|2021-02-27 21:53:00|492.16|488.16|492.44|488.44|492.45|488.45|492.16|488.16|26
1614462790000|2021-02-27 21:53:10|492.43|488.43|492.43|488.43|492.44|488.44|492.38|488.38|25
1614462800000|2021-02-27 21:53:20|492.44|488.44|492.45|488.45|492.46|488.46|492.42|488.42|14
1614462810000|2021-02-27 21:53:30|492.44|488.44|492.41|488.41|492.51|488.51|492.41|488.41|16
1614462820000|2021-02-27 21:53:40|492.42|488.42|492.59|488.59|492.6|488.6|492.42|488.42|14
1614462830000|2021-02-27 21:53:50|492.61|488.61|492.49|488.49|492.61|488.61|492.49|488.49|20
1614462840000|2021-02-27 21:54:00|492.5|488.5|492.55|488.55|492.6|488.6|492.49|488.49|10
1614462850000|2021-02-27 21:54:10|492.54|488.54|492.57|488.57|492.57|488.57|492.54|488.54|3
1614462860000|2021-02-27 21:54:20|492.58|488.58|492.69|488.69|492.75|488.75|492.58|488.58|21
1614462870000|2021-02-27 21:54:30|492.68|488.68|492.63|488.63|492.75|488.75|492.63|488.63|26
1614462880000|2021-02-27 21:54:40|492.62|488.62|492.42|488.42|492.62|488.62|492.42|488.42|12
1614462890000|2021-02-27 21:54:50|492.4|488.4|492.56|488.56|492.72|488.72|492.4|488.4|21
1614462900000|2021-02-27 21:55:00|492.57|488.57|492.53|488.53|492.59|488.59|492.52|488.52|19
1614462910000|2021-02-27 21:55:10|492.51|488.51|492.53|488.53|492.56|488.56|492.51|488.51|11
1614462920000|2021-02-27 21:55:20|492.41|488.41|492.69|488.69|492.69|488.69|492.41|488.41|18
1614462930000|2021-02-27 21:55:30|492.58|488.58|492.5|488.5|492.68|488.68|492.46|488.46|25
1614462940000|2021-02-27 21:55:40|492.44|488.44|492.59|488.59|492.6|488.6|492.44|488.44|25
1614462950000|2021-02-27 21:55:50|492.58|488.58|492.49|488.49|492.63|488.63|492.43|488.43|27
1614462960000|2021-02-27 21:56:00|492.6|488.6|492.55|488.55|492.64|488.64|492.41|488.41|27
1614462970000|2021-02-27 21:56:10|492.56|488.56|492.6|488.6|492.66|488.66|492.51|488.51|20
1614462980000|2021-02-27 21:56:20|492.62|488.62|492.65|488.65|492.65|488.65|492.61|488.61|12
1614462990000|2021-02-27 21:56:30|492.64|488.64|492.83|488.83|492.95|488.95|492.63|488.63|20
1614463000000|2021-02-27 21:56:40|492.85|488.85|492.9|488.9|492.94|488.94|492.79|488.79|25
1614463010000|2021-02-27 21:56:50|492.83|488.83|493.03|489.03|493.08|489.08|492.8|488.8|27
1614463020000|2021-02-27 21:57:00|493.02|489.02|492.82|488.82|493.03|489.03|492.79|488.79|24
1614463030000|2021-02-27 21:57:10|492.98|488.98|492.83|488.83|493|489|492.74|488.74|24
1614463040000|2021-02-27 21:57:20|492.81|488.81|492.77|488.77|492.81|488.81|492.68|488.68|21
1614463050000|2021-02-27 21:57:30|492.78|488.78|492.84|488.84|492.88|488.88|492.74|488.74|18
1614463060000|2021-02-27 21:57:40|492.88|488.88|492.88|488.88|492.89|488.89|492.85|488.85|18
1614463070000|2021-02-27 21:57:50|492.87|488.87|492.76|488.76|492.87|488.87|492.72|488.72|19
1614463080000|2021-02-27 21:58:00|492.77|488.77|493.08|489.08|493.08|489.08|492.66|488.66|23
1614463090000|2021-02-27 21:58:10|492.88|488.88|493.2|489.2|493.2|489.2|492.83|488.83|27
1614463100000|2021-02-27 21:58:20|493.18|489.18|493.26|489.26|493.27|489.27|493.18|489.18|16
1614463110000|2021-02-27 21:58:30|493.27|489.27|493.28|489.28|493.29|489.29|493.27|489.27|9
1614463120000|2021-02-27 21:58:40|493.29|489.29|493.07|489.07|493.3|489.3|493.01|489.01|14
1614463130000|2021-02-27 21:58:50|492.98|488.98|492.9|488.9|492.98|488.98|492.75|488.75|14
1614463140000|2021-02-27 21:59:00|492.89|488.89|492.87|488.87|492.89|488.89|492.86|488.86|14
1614463150000|2021-02-27 21:59:10|492.86|488.86|492.8|488.8|492.9|488.9|492.8|488.8|13
1614463160000|2021-02-27 21:59:20|492.79|488.79|492.92|488.92|492.92|488.92|492.79|488.79|19
1614463170000|2021-02-27 21:59:30|492.9|488.9|492.88|488.88|492.9|488.9|492.86|488.86|13
1614463180000|2021-02-27 21:59:40|492.9|488.9|492.94|488.94|493.02|489.02|492.89|488.89|15
1614463190000|2021-02-27 21:59:50|493.04|489.04|493.06|489.06|493.07|489.07|492.94|488.94|21
1614463200000|2021-02-27 22:00:00|493.13|489.13|492.81|488.81|493.16|489.16|492.79|488.79|26
1614463210000|2021-02-27 22:00:10|492.8|488.8|493.14|489.14|493.14|489.14|492.8|488.8|22
1614463220000|2021-02-27 22:00:20|493.12|489.12|493.11|489.11|493.16|489.16|493.09|489.09|23
1614463230000|2021-02-27 22:00:30|493.1|489.1|493.31|489.31|493.34|489.34|493.1|489.1|14
1614463240000|2021-02-27 22:00:40|493.34|489.34|493.31|489.31|493.34|489.34|493.26|489.26|21
1614463250000|2021-02-27 22:00:50|493.32|489.32|493.31|489.31|493.33|489.33|493.31|489.31|12
1614463260000|2021-02-27 22:01:00|493.3|489.3|493.09|489.09|493.32|489.32|493.09|489.09|18
1614463270000|2021-02-27 22:01:10|493.1|489.1|492.72|488.72|493.1|489.1|492.68|488.68|19
1614463280000|2021-02-27 22:01:20|492.71|488.71|492.42|488.42|492.71|488.71|492.42|488.42|27
1614463290000|2021-02-27 22:01:30|492.41|488.41|492.23|488.23|492.42|488.42|492.22|488.22|15
1614463300000|2021-02-27 22:01:40|492.2|488.2|492.11|488.11|492.21|488.21|492.11|488.11|9
1614463310000|2021-02-27 22:01:50|492.06|488.06|492.07|488.07|492.07|488.07|492.04|488.04|21
1614463320000|2021-02-27 22:02:00|492.09|488.09|492.66|488.66|492.66|488.66|492.09|488.09|22
1614463330000|2021-02-27 22:02:10|492.65|488.65|492.6|488.6|492.83|488.83|492.58|488.58|30
1614463340000|2021-02-27 22:02:20|492.62|488.62|492.73|488.73|492.73|488.73|492.54|488.54|15
1614463350000|2021-02-27 22:02:30|492.72|488.72|492.71|488.71|492.73|488.73|492.68|488.68|9
1614463360000|2021-02-27 22:02:40|492.72|488.72|492.72|488.72|492.72|488.72|492.71|488.71|7
1614463370000|2021-02-27 22:02:50|492.73|488.73|492.71|488.71|492.74|488.74|492.71|488.71|6
1614463380000|2021-02-27 22:03:00|492.7|488.7|492.75|488.75|492.75|488.75|492.69|488.69|9
1614463390000|2021-02-27 22:03:10|492.78|488.78|493.1|489.1|493.1|489.1|492.77|488.77|21
1614463400000|2021-02-27 22:03:20|493.09|489.09|493.16|489.16|493.28|489.28|493.07|489.07|18
1614463410000|2021-02-27 22:03:30|493.14|489.14|493.4|489.4|493.4|489.4|493.05|489.05|13
1614463420000|2021-02-27 22:03:40|493.39|489.39|493.28|489.28|493.39|489.39|493.28|489.28|12
1614463430000|2021-02-27 22:03:50|493.23|489.23|493.29|489.29|493.29|489.29|493.23|489.23|8
1614463440000|2021-02-27 22:04:00|493.27|489.27|493.1|489.1|493.28|489.28|493.1|489.1|13
1614463450000|2021-02-27 22:04:10|493.11|489.11|493.21|489.21|493.21|489.21|493.04|489.04|18
1614463460000|2021-02-27 22:04:20|493.2|489.2|493.31|489.31|493.39|489.39|493.2|489.2|18
1614463470000|2021-02-27 22:04:30|493.32|489.32|493.25|489.25|493.32|489.32|493.22|489.22|7
1614463480000|2021-02-27 22:04:40|493.24|489.24|493.25|489.25|493.25|489.25|493.22|489.22|14
1614463490000|2021-02-27 22:04:50|493.28|489.28|493.29|489.29|493.35|489.35|493.26|489.26|25
1614463500000|2021-02-27 22:05:00|493.28|489.28|493.28|489.28|493.29|489.29|493.23|489.23|12
1614463510000|2021-02-27 22:05:10|493.27|489.27|493.2|489.2|493.33|489.33|493.16|489.16|15
1614463520000|2021-02-27 22:05:20|493.17|489.17|493.17|489.17|493.17|489.17|493.15|489.15|5
1614463530000|2021-02-27 22:05:30|493.16|489.16|493.11|489.11|493.19|489.19|493.11|489.11|11
1614463540000|2021-02-27 22:05:40|493.08|489.08|493.09|489.09|493.09|489.09|492.98|488.98|9
1614463550000|2021-02-27 22:05:50|493.08|489.08|493.09|489.09|493.09|489.09|493.08|489.08|2
1614463560000|2021-02-27 22:06:00|493.1|489.1|493.1|489.1|493.11|489.11|493.1|489.1|5
1614463570000|2021-02-27 22:06:10|493.11|489.11|493.08|489.08|493.11|489.11|493.07|489.07|7
1614463580000|2021-02-27 22:06:20|493.05|489.05|493.05|489.05|493.05|489.05|492.99|488.99|9
1614463590000|2021-02-27 22:06:30|493.07|489.07|493.06|489.06|493.08|489.08|493.05|489.05|11
1614463600000|2021-02-27 22:06:40|493.07|489.07|493.08|489.08|493.08|489.08|493.07|489.07|4
1614463610000|2021-02-27 22:06:50|493.07|489.07|493.1|489.1|493.11|489.11|493.07|489.07|8
1614463620000|2021-02-27 22:07:00|493.09|489.09|493.03|489.03|493.11|489.11|493.03|489.03|14
1614463630000|2021-02-27 22:07:10|493.05|489.05|493.04|489.04|493.05|489.05|493.02|489.02|14
1614463640000|2021-02-27 22:07:20|493.05|489.05|493.06|489.06|493.06|489.06|493.03|489.03|16
1614463650000|2021-02-27 22:07:30|493.07|489.07|493.05|489.05|493.07|489.07|493.03|489.03|9
1614463660000|2021-02-27 22:07:40|493.06|489.06|493.06|489.06|493.07|489.07|493.05|489.05|12
1614463670000|2021-02-27 22:07:50|493.07|489.07|493.05|489.05|493.07|489.07|493.05|489.05|11
1614463680000|2021-02-27 22:08:00|493.06|489.06|492.74|488.74|493.07|489.07|492.73|488.73|24
1614463690000|2021-02-27 22:08:10|492.73|488.73|492.8|488.8|492.82|488.82|492.73|488.73|12
1614463700000|2021-02-27 22:08:20|492.81|488.81|492.76|488.76|492.81|488.81|492.76|488.76|7
1614463710000|2021-02-27 22:08:30|492.77|488.77|492.83|488.83|492.89|488.89|492.77|488.77|14
1614463720000|2021-02-27 22:08:40|492.85|488.85|492.89|488.89|492.89|488.89|492.85|488.85|14
1614463730000|2021-02-27 22:08:50|492.87|488.87|492.87|488.87|492.88|488.88|492.86|488.86|5
1614463740000|2021-02-27 22:09:00|492.86|488.86|492.85|488.85|492.86|488.86|492.83|488.83|7
1614463750000|2021-02-27 22:09:10|492.84|488.84|492.83|488.83|492.84|488.84|492.83|488.83|2
1614463760000|2021-02-27 22:09:20|492.81|488.81|492.81|488.81|492.81|488.81|492.81|488.81|1
1614463770000|2021-02-27 22:09:30|492.82|488.82|493.15|489.15|493.15|489.15|492.82|488.82|10
1614463780000|2021-02-27 22:09:40|493.16|489.16|493.54|489.54|493.54|489.54|493.16|489.16|17
1614463790000|2021-02-27 22:09:50|493.58|489.58|493.62|489.62|493.62|489.62|493.54|489.54|8
1614463800000|2021-02-27 22:10:00|493.6|489.6|493.59|489.59|493.67|489.67|493.59|489.59|25
1614463810000|2021-02-27 22:10:10|493.62|489.62|493.53|489.53|493.62|489.62|493.52|489.52|12
1614463820000|2021-02-27 22:10:20|493.54|489.54|493.73|489.73|493.73|489.73|493.54|489.54|7
1614463830000|2021-02-27 22:10:30|493.75|489.75|493.68|489.68|493.75|489.75|493.66|489.66|19
1614463840000|2021-02-27 22:10:40|493.67|489.67|493.88|489.88|493.88|489.88|493.67|489.67|6
1614463850000|2021-02-27 22:10:50|493.87|489.87|493.38|489.38|493.87|489.87|493.38|489.38|26
1614463860000|2021-02-27 22:11:00|493.36|489.36|493.31|489.31|493.38|489.38|493.28|489.28|11
1614463870000|2021-02-27 22:11:10|493.3|489.3|493.37|489.37|493.52|489.52|493.28|489.28|23
1614463880000|2021-02-27 22:11:20|493.36|489.36|493.06|489.06|493.36|489.36|493.05|489.05|17
1614463890000|2021-02-27 22:11:30|493.05|489.05|493.05|489.05|493.07|489.07|493.05|489.05|7
1614463900000|2021-02-27 22:11:40|493.07|489.07|492.85|488.85|493.07|489.07|492.84|488.84|20
1614463910000|2021-02-27 22:11:50|492.82|488.82|492.73|488.73|492.82|488.82|492.73|488.73|13
1614463920000|2021-02-27 22:12:00|492.74|488.74|492.68|488.68|492.75|488.75|492.68|488.68|10
1614463930000|2021-02-27 22:12:10|492.67|488.67|492.55|488.55|492.69|488.69|492.55|488.55|21
1614463940000|2021-02-27 22:12:20|492.56|488.56|492.64|488.64|492.64|488.64|492.56|488.56|15
1614463950000|2021-02-27 22:12:30|492.63|488.63|492.52|488.52|492.64|488.64|492.49|488.49|15
1614463960000|2021-02-27 22:12:40|492.53|488.53|492.87|488.87|492.89|488.89|492.53|488.53|22
1614463970000|2021-02-27 22:12:50|492.88|488.88|492.94|488.94|493.07|489.07|492.88|488.88|27
1614463980000|2021-02-27 22:13:00|492.97|488.97|493.29|489.29|493.29|489.29|492.94|488.94|13
1614463990000|2021-02-27 22:13:10|493.3|489.3|493.26|489.26|493.31|489.31|493.25|489.25|13
1614464000000|2021-02-27 22:13:20|493.27|489.27|492.89|488.89|493.27|489.27|492.86|488.86|14
1614464010000|2021-02-27 22:13:30|492.88|488.88|492.88|488.88|492.89|488.89|492.87|488.87|10
1614464020000|2021-02-27 22:13:40|492.89|488.89|492.85|488.85|492.89|488.89|492.85|488.85|5
1614464030000|2021-02-27 22:13:50|492.83|488.83|492.81|488.81|492.84|488.84|492.81|488.81|6
1614464040000|2021-02-27 22:14:00|492.8|488.8|493.09|489.09|493.13|489.13|492.8|488.8|32
1614464050000|2021-02-27 22:14:10|493.06|489.06|493.08|489.08|493.09|489.09|493.06|489.06|10
1614464060000|2021-02-27 22:14:20|493.1|489.1|493.12|489.12|493.19|489.19|493.07|489.07|15
1614464070000|2021-02-27 22:14:30|493.11|489.11|493.27|489.27|493.27|489.27|493.11|489.11|19
1614464080000|2021-02-27 22:14:40|493.26|489.26|493.17|489.17|493.27|489.27|493.17|489.17|8
1614464090000|2021-02-27 22:14:50|493.16|489.16|492.96|488.96|493.16|489.16|492.86|488.86|13
1614464100000|2021-02-27 22:15:00|492.97|488.97|492.91|488.91|492.97|488.97|492.91|488.91|14
1614464110000|2021-02-27 22:15:10|492.9|488.9|492.78|488.78|492.91|488.91|492.76|488.76|14
1614464120000|2021-02-27 22:15:20|492.76|488.76|492.45|488.45|492.78|488.78|492.44|488.44|18
1614464130000|2021-02-27 22:15:30|492.41|488.41|492.19|488.19|492.42|488.42|492.19|488.19|18
1614464140000|2021-02-27 22:15:40|492.21|488.21|492.02|488.02|492.22|488.22|492.02|488.02|27
1614464150000|2021-02-27 22:15:50|491.98|487.98|491.99|487.99|492.03|488.03|491.87|487.87|20
1614464160000|2021-02-27 22:16:00|492.03|488.03|491.94|487.94|492.05|488.05|491.93|487.93|22
1614464170000|2021-02-27 22:16:10|491.92|487.92|491.9|487.9|491.96|487.96|491.87|487.87|21
1614464180000|2021-02-27 22:16:20|491.89|487.89|491.81|487.81|492|488|491.66|487.66|27
1614464190000|2021-02-27 22:16:30|491.82|487.82|491.58|487.58|491.87|487.87|491.46|487.46|22
1614464200000|2021-02-27 22:16:40|491.57|487.57|491.44|487.44|491.57|487.57|491.44|487.44|7
1614464210000|2021-02-27 22:16:50|491.45|487.45|491.28|487.28|491.45|487.45|491.28|487.28|14
1614464220000|2021-02-27 22:17:00|491.23|487.23|491.48|487.48|491.49|487.49|491.22|487.22|26
1614464230000|2021-02-27 22:17:10|491.47|487.47|491.61|487.61|491.61|487.61|491.47|487.47|9
1614464240000|2021-02-27 22:17:20|491.59|487.59|491.6|487.6|491.63|487.63|491.59|487.59|20
1614464250000|2021-02-27 22:17:30|491.56|487.56|491.33|487.33|491.59|487.59|491.32|487.32|21
1614464260000|2021-02-27 22:17:40|491.34|487.34|491.14|487.14|491.37|487.37|491.14|487.14|23
1614464270000|2021-02-27 22:17:50|491.13|487.13|491.16|487.16|491.17|487.17|491.13|487.13|10
1614464280000|2021-02-27 22:18:00|491.15|487.15|491.17|487.17|491.18|487.18|491.15|487.15|12
1614464290000|2021-02-27 22:18:10|491.14|487.14|491.16|487.16|491.16|487.16|491.14|487.14|5
1614464300000|2021-02-27 22:18:20|491.15|487.15|491.08|487.08|491.15|487.15|491.06|487.06|14
1614464310000|2021-02-27 22:18:30|491.07|487.07|491.04|487.04|491.09|487.09|491.04|487.04|10
1614464320000|2021-02-27 22:18:40|491.05|487.05|491.08|487.08|491.1|487.1|491.05|487.05|17
1614464330000|2021-02-27 22:18:50|491.09|487.09|491.06|487.06|491.09|487.09|491.06|487.06|21
1614464340000|2021-02-27 22:19:00|491.08|487.08|491.07|487.07|491.08|487.08|491.05|487.05|6
1614464350000|2021-02-27 22:19:10|491.06|487.06|490.92|486.92|491.08|487.08|490.91|486.91|10
1614464360000|2021-02-27 22:19:20|490.91|486.91|490.94|486.94|490.94|486.94|490.91|486.91|7
1614464370000|2021-02-27 22:19:30|490.93|486.93|490.9|486.9|490.95|486.95|490.9|486.9|9
1614464380000|2021-02-27 22:19:40|490.91|486.91|491.04|487.04|491.04|487.04|490.86|486.86|18
1614464390000|2021-02-27 22:19:50|491.05|487.05|491.42|487.42|491.42|487.42|491.05|487.05|18
1614464400000|2021-02-27 22:20:00|491.43|487.43|491.43|487.43|491.45|487.45|491.31|487.31|19
1614464410000|2021-02-27 22:20:10|491.45|487.45|491.4|487.4|491.49|487.49|491.4|487.4|13
1614464420000|2021-02-27 22:20:20|491.39|487.39|491.62|487.62|491.62|487.62|491.39|487.39|14
1614464430000|2021-02-27 22:20:30|491.61|487.61|491.46|487.46|491.62|487.62|491.35|487.35|21
1614464440000|2021-02-27 22:20:40|491.45|487.45|491.45|487.45|491.45|487.45|491.29|487.29|13
1614464450000|2021-02-27 22:20:50|491.46|487.46|491.49|487.49|491.49|487.49|491.43|487.43|13
1614464460000|2021-02-27 22:21:00|491.5|487.5|491.74|487.74|491.74|487.74|491.5|487.5|20
1614464470000|2021-02-27 22:21:10|491.75|487.75|491.83|487.83|491.83|487.83|491.74|487.74|21
1614464480000|2021-02-27 22:21:20|491.84|487.84|491.82|487.82|491.87|487.87|491.78|487.78|22
1614464490000|2021-02-27 22:21:30|491.83|487.83|491.7|487.7|491.83|487.83|491.64|487.64|23
1614464500000|2021-02-27 22:21:40|491.71|487.71|491.73|487.73|491.76|487.76|491.68|487.68|15
1614464510000|2021-02-27 22:21:50|491.75|487.75|491.83|487.83|491.84|487.84|491.74|487.74|21
1614464520000|2021-02-27 22:22:00|491.84|487.84|491.71|487.71|491.84|487.84|491.71|487.71|14
1614464530000|2021-02-27 22:22:10|491.76|487.76|491.78|487.78|491.78|487.78|491.74|487.74|16
1614464540000|2021-02-27 22:22:20|491.77|487.77|491.8|487.8|491.8|487.8|491.76|487.76|8
1614464550000|2021-02-27 22:22:30|491.77|487.77|491.85|487.85|491.85|487.85|491.55|487.55|20
1614464560000|2021-02-27 22:22:40|491.83|487.83|491.78|487.78|491.83|487.83|491.77|487.77|13
1614464570000|2021-02-27 22:22:50|491.83|487.83|491.84|487.84|491.84|487.84|491.81|487.81|5
1614464580000|2021-02-27 22:23:00|491.85|487.85|491.84|487.84|491.86|487.86|491.84|487.84|11
1614464590000|2021-02-27 22:23:10|491.83|487.83|491.83|487.83|491.85|487.85|491.81|487.81|14
1614464600000|2021-02-27 22:23:20|491.84|487.84|491.83|487.83|491.84|487.84|491.78|487.78|18
1614464610000|2021-02-27 22:23:30|491.81|487.81|491.77|487.77|491.82|487.82|491.75|487.75|13
1614464620000|2021-02-27 22:23:40|491.71|487.71|491.59|487.59|491.73|487.73|491.47|487.47|14
1614464630000|2021-02-27 22:23:50|491.58|487.58|491.85|487.85|491.85|487.85|491.58|487.58|25
1614464640000|2021-02-27 22:24:00|491.72|487.72|491.96|487.96|491.98|487.98|491.72|487.72|21
1614464650000|2021-02-27 22:24:10|491.95|487.95|492.03|488.03|492.04|488.04|491.95|487.95|14
1614464660000|2021-02-27 22:24:20|491.99|487.99|492.06|488.06|492.09|488.09|491.99|487.99|22
1614464670000|2021-02-27 22:24:30|492.03|488.03|492.08|488.08|492.08|488.08|492.03|488.03|16
1614464680000|2021-02-27 22:24:40|492.06|488.06|492.09|488.09|492.09|488.09|492.05|488.05|20
1614464690000|2021-02-27 22:24:50|492.1|488.1|491.75|487.75|492.1|488.1|491.75|487.75|26
1614464700000|2021-02-27 22:25:00|491.76|487.76|491.56|487.56|491.77|487.77|491.56|487.56|13
1614464710000|2021-02-27 22:25:10|491.53|487.53|491.35|487.35|491.54|487.54|491.34|487.34|23
1614464720000|2021-02-27 22:25:20|491.36|487.36|491.28|487.28|491.36|487.36|491.28|487.28|29
1614464730000|2021-02-27 22:25:30|491.34|487.34|491.23|487.23|491.34|487.34|491.23|487.23|21
1614464740000|2021-02-27 22:25:40|491.25|487.25|491.13|487.13|491.25|487.25|491.1|487.1|23
1614464750000|2021-02-27 22:25:50|491.12|487.12|491.02|487.02|491.24|487.24|491.02|487.02|34
1614464760000|2021-02-27 22:26:00|491.03|487.03|491.04|487.04|491.18|487.18|490.99|486.99|27
1614464770000|2021-02-27 22:26:10|491.16|487.16|491.09|487.09|491.26|487.26|491.02|487.02|26
1614464780000|2021-02-27 22:26:20|491.06|487.06|490.91|486.91|491.06|487.06|490.86|486.86|25
1614464790000|2021-02-27 22:26:30|490.92|486.92|490.77|486.77|490.93|486.93|490.75|486.75|19
1614464800000|2021-02-27 22:26:40|490.74|486.74|490.74|486.74|490.76|486.76|490.72|486.72|15
1614464810000|2021-02-27 22:26:50|490.73|486.73|490.56|486.56|490.73|486.73|490.51|486.51|16
1614464820000|2021-02-27 22:27:00|490.45|486.45|490.37|486.37|490.45|486.45|490.36|486.36|13
1614464830000|2021-02-27 22:27:10|490.38|486.38|490.34|486.34|490.38|486.38|490.31|486.31|11
1614464840000|2021-02-27 22:27:20|490.32|486.32|490.09|486.09|490.33|486.33|490.09|486.09|13
1614464850000|2021-02-27 22:27:30|490.12|486.12|490.02|486.02|490.12|486.12|490.01|486.01|12
1614464860000|2021-02-27 22:27:40|490.01|486.01|489.78|485.78|490.01|486.01|489.77|485.77|23
1614464870000|2021-02-27 22:27:50|489.79|485.79|489.95|485.95|489.98|485.98|489.77|485.77|17
1614464880000|2021-02-27 22:28:00|489.93|485.93|489.9|485.9|490.06|486.06|489.85|485.85|26
1614464890000|2021-02-27 22:28:10|489.89|485.89|489.82|485.82|489.92|485.92|489.81|485.81|21
1614464900000|2021-02-27 22:28:20|489.81|485.81|489.86|485.86|489.88|485.88|489.81|485.81|14
1614464910000|2021-02-27 22:28:30|489.85|485.85|489.85|485.85|489.87|485.87|489.84|485.84|12
1614464920000|2021-02-27 22:28:40|489.86|485.86|489.92|485.92|489.92|485.92|489.85|485.85|12
1614464930000|2021-02-27 22:28:50|489.94|485.94|490.03|486.03|490.04|486.04|489.94|485.94|18
1614464940000|2021-02-27 22:29:00|490.02|486.02|490.11|486.11|490.16|486.16|490.02|486.02|18
1614464950000|2021-02-27 22:29:10|490.15|486.15|490.53|486.53|490.76|486.76|490.15|486.15|23
1614464960000|2021-02-27 22:29:20|490.54|486.54|490.47|486.47|490.66|486.66|490.47|486.47|17
1614464970000|2021-02-27 22:29:30|490.59|486.59|490.52|486.52|490.59|486.59|490.52|486.52|9
1614464980000|2021-02-27 22:29:40|490.54|486.54|490.31|486.31|490.54|486.54|490.31|486.31|22
1614464990000|2021-02-27 22:29:50|490.29|486.29|490.06|486.06|490.31|486.31|490.06|486.06|16
1614465000000|2021-02-27 22:30:00|490.07|486.07|490.4|486.4|490.4|486.4|490.07|486.07|10
1614465010000|2021-02-27 22:30:10|490.32|486.32|490.44|486.44|490.45|486.45|490.32|486.32|17
1614465020000|2021-02-27 22:30:20|490.45|486.45|490.5|486.5|490.5|486.5|490.45|486.45|9
1614465030000|2021-02-27 22:30:30|490.48|486.48|490.62|486.62|490.62|486.62|490.48|486.48|9
1614465040000|2021-02-27 22:30:40|490.61|486.61|490.55|486.55|490.63|486.63|490.49|486.49|12
1614465050000|2021-02-27 22:30:50|490.76|486.76|490.88|486.88|490.88|486.88|490.76|486.76|8
1614465060000|2021-02-27 22:31:00|490.92|486.92|490.9|486.9|490.93|486.93|490.89|486.89|16
1614465070000|2021-02-27 22:31:10|490.91|486.91|491.05|487.05|491.06|487.06|490.89|486.89|18
1614465080000|2021-02-27 22:31:20|491.06|487.06|491.17|487.17|491.17|487.17|491.05|487.05|11
1614465090000|2021-02-27 22:31:30|491.16|487.16|491.08|487.08|491.2|487.2|490.96|486.96|16
1614465100000|2021-02-27 22:31:40|491.07|487.07|491.05|487.05|491.08|487.08|491.04|487.04|12
1614465110000|2021-02-27 22:31:50|491.06|487.06|490.99|486.99|491.08|487.08|490.99|486.99|8
1614465120000|2021-02-27 22:32:00|490.98|486.98|490.95|486.95|490.99|486.99|490.94|486.94|11
1614465130000|2021-02-27 22:32:10|490.94|486.94|490.92|486.92|490.97|486.97|490.85|486.85|14
1614465140000|2021-02-27 22:32:20|490.91|486.91|490.88|486.88|490.91|486.91|490.88|486.88|11
1614465150000|2021-02-27 22:32:30|490.87|486.87|490.86|486.86|490.9|486.9|490.86|486.86|7
1614465160000|2021-02-27 22:32:40|490.87|486.87|490.83|486.83|490.89|486.89|490.83|486.83|13
1614465170000|2021-02-27 22:32:50|490.86|486.86|490.76|486.76|490.86|486.86|490.75|486.75|19
1614465180000|2021-02-27 22:33:00|490.77|486.77|490.78|486.78|490.81|486.81|490.76|486.76|13
1614465190000|2021-02-27 22:33:10|490.84|486.84|490.87|486.87|490.87|486.87|490.8|486.8|16
1614465200000|2021-02-27 22:33:20|490.9|486.9|490.86|486.86|490.91|486.91|490.86|486.86|17
1614465210000|2021-02-27 22:33:30|490.89|486.89|490.97|486.97|491|487|490.82|486.82|25
1614465220000|2021-02-27 22:33:40|490.96|486.96|490.99|486.99|491|487|490.96|486.96|21
1614465230000|2021-02-27 22:33:50|491|487|490.92|486.92|491.01|487.01|490.92|486.92|21
1614465240000|2021-02-27 22:34:00|490.94|486.94|490.93|486.93|490.95|486.95|490.86|486.86|21
1614465250000|2021-02-27 22:34:10|490.92|486.92|490.9|486.9|490.93|486.93|490.9|486.9|5
1614465260000|2021-02-27 22:34:20|490.89|486.89|490.82|486.82|490.89|486.89|490.82|486.82|11
1614465270000|2021-02-27 22:34:30|490.79|486.79|490.88|486.88|490.88|486.88|490.79|486.79|15
1614465280000|2021-02-27 22:34:40|490.87|486.87|490.88|486.88|490.88|486.88|490.87|486.87|4
1614465290000|2021-02-27 22:34:50|490.87|486.87|490.88|486.88|490.88|486.88|490.87|486.87|6
1614465300000|2021-02-27 22:35:00|490.9|486.9|490.88|486.88|490.9|486.9|490.87|486.87|6
1614465310000|2021-02-27 22:35:10|490.89|486.89|490.89|486.89|490.89|486.89|490.89|486.89|1
1614465320000|2021-02-27 22:35:20|490.87|486.87|490.88|486.88|490.89|486.89|490.87|486.87|9
1614465330000|2021-02-27 22:35:30|490.89|486.89|490.93|486.93|490.94|486.94|490.89|486.89|4
1614465340000|2021-02-27 22:35:40|490.94|486.94|490.95|486.95|490.95|486.95|490.94|486.94|6
1614465350000|2021-02-27 22:35:50|490.93|486.93|490.95|486.95|490.95|486.95|490.93|486.93|2
1614465360000|2021-02-27 22:36:00|490.93|486.93|490.91|486.91|490.93|486.93|490.91|486.91|9
1614465370000|2021-02-27 22:36:10|490.92|486.92|490.92|486.92|490.93|486.93|490.9|486.9|8
1614465380000|2021-02-27 22:36:20|490.91|486.91|490.9|486.9|490.92|486.92|490.9|486.9|13
1614465390000|2021-02-27 22:36:30|490.92|486.92|490.89|486.89|490.92|486.92|490.89|486.89|6
1614465400000|2021-02-27 22:36:40|490.88|486.88|490.89|486.89|490.89|486.89|490.88|486.88|8
1614465410000|2021-02-27 22:36:50|490.88|486.88|490.88|486.88|490.91|486.91|490.88|486.88|10
1614465420000|2021-02-27 22:37:00|490.89|486.89|490.88|486.88|490.89|486.89|490.88|486.88|8
1614465430000|2021-02-27 22:37:10|490.89|486.89|490.92|486.92|490.92|486.92|490.89|486.89|4
1614465440000|2021-02-27 22:37:20|490.91|486.91|490.9|486.9|490.92|486.92|490.86|486.86|8
1614465460000|2021-02-27 22:37:40|490.91|486.91|490.9|486.9|490.91|486.91|490.9|486.9|2
1614465470000|2021-02-27 22:37:50|490.91|486.91|490.91|486.91|490.91|486.91|490.9|486.9|3
1614465480000|2021-02-27 22:38:00|490.9|486.9|490.89|486.89|490.9|486.9|490.89|486.89|2
1614465490000|2021-02-27 22:38:10|490.9|486.9|490.89|486.89|490.91|486.91|490.89|486.89|4
1614465500000|2021-02-27 22:38:20|490.9|486.9|490.89|486.89|490.9|486.9|490.89|486.89|8
1614465510000|2021-02-27 22:38:30|490.91|486.91|490.92|486.92|490.92|486.92|490.91|486.91|8
1614465520000|2021-02-27 22:38:40|490.93|486.93|490.93|486.93|490.93|486.93|490.93|486.93|1
1614465530000|2021-02-27 22:38:50|490.94|486.94|490.94|486.94|490.94|486.94|490.94|486.94|1
1614465560000|2021-02-27 22:39:20|490.93|486.93|491.07|487.07|491.07|487.07|490.92|486.92|10
1614465570000|2021-02-27 22:39:30|491.04|487.04|491.57|487.57|491.57|487.57|491.03|487.03|26
1614465580000|2021-02-27 22:39:40|491.62|487.62|492.02|488.02|492.05|488.05|491.61|487.61|30
1614465590000|2021-02-27 22:39:50|492.04|488.04|492.1|488.1|492.14|488.14|492|488|17
1614465600000|2021-02-27 22:40:00|492.08|488.08|491.95|487.95|492.12|488.12|491.95|487.95|23
1614465610000|2021-02-27 22:40:10|492|488|491.7|487.7|492|488|491.67|487.67|22
1614465620000|2021-02-27 22:40:20|491.71|487.71|491.72|487.72|491.74|487.74|491.71|487.71|15
1614465630000|2021-02-27 22:40:30|491.74|487.74|492.23|488.23|492.25|488.25|491.74|487.74|23
1614465640000|2021-02-27 22:40:40|492.25|488.25|492.51|488.51|492.52|488.52|492.14|488.14|25
1614465650000|2021-02-27 22:40:50|492.52|488.52|492.64|488.64|492.77|488.77|492.51|488.51|20
1614465660000|2021-02-27 22:41:00|492.8|488.8|492.83|488.83|492.84|488.84|492.6|488.6|21
1614465670000|2021-02-27 22:41:10|492.84|488.84|492.72|488.72|492.84|488.84|492.72|488.72|16
1614465680000|2021-02-27 22:41:20|492.73|488.73|492.43|488.43|492.73|488.73|492.42|488.42|20
1614465690000|2021-02-27 22:41:30|492.42|488.42|492.23|488.23|492.42|488.42|492.23|488.23|17
1614465700000|2021-02-27 22:41:40|492.26|488.26|492.53|488.53|492.53|488.53|492.24|488.24|23
1614465710000|2021-02-27 22:41:50|492.54|488.54|492.69|488.69|492.7|488.7|492.52|488.52|22
1614465720000|2021-02-27 22:42:00|492.68|488.68|492.78|488.78|492.78|488.78|492.5|488.5|20
1614465730000|2021-02-27 22:42:10|492.77|488.77|492.73|488.73|492.77|488.77|492.71|488.71|16
1614465740000|2021-02-27 22:42:20|492.66|488.66|492.6|488.6|492.76|488.76|492.59|488.59|26
1614465750000|2021-02-27 22:42:30|492.57|488.57|492.59|488.59|492.8|488.8|492.56|488.56|26
1614465760000|2021-02-27 22:42:40|492.61|488.61|492.67|488.67|492.76|488.76|492.57|488.57|18
1614465770000|2021-02-27 22:42:50|492.66|488.66|492.83|488.83|492.97|488.97|492.61|488.61|29
1614465780000|2021-02-27 22:43:00|492.84|488.84|492.89|488.89|493.05|489.05|492.84|488.84|25
1614465790000|2021-02-27 22:43:10|492.87|488.87|492.95|488.95|492.98|488.98|492.8|488.8|17
1614465800000|2021-02-27 22:43:20|492.94|488.94|492.87|488.87|492.95|488.95|492.87|488.87|12
1614465810000|2021-02-27 22:43:30|492.85|488.85|492.83|488.83|492.85|488.85|492.8|488.8|9
1614465820000|2021-02-27 22:43:40|492.81|488.81|492.82|488.82|492.84|488.84|492.8|488.8|5
1614465830000|2021-02-27 22:43:50|492.84|488.84|492.82|488.82|492.84|488.84|492.8|488.8|7
1614465840000|2021-02-27 22:44:00|492.81|488.81|492.66|488.66|492.87|488.87|492.64|488.64|17
1614465850000|2021-02-27 22:44:10|492.87|488.87|492.69|488.69|492.88|488.88|492.66|488.66|27
1614465860000|2021-02-27 22:44:20|492.85|488.85|492.84|488.84|492.88|488.88|492.81|488.81|18
1614465870000|2021-02-27 22:44:30|492.82|488.82|492.8|488.8|492.83|488.83|492.8|488.8|7
1614465880000|2021-02-27 22:44:40|492.81|488.81|492.78|488.78|492.81|488.81|492.78|488.78|3
1614465890000|2021-02-27 22:44:50|492.75|488.75|492.52|488.52|492.77|488.77|492.43|488.43|26
1614465900000|2021-02-27 22:45:00|492.53|488.53|492.64|488.64|492.68|488.68|492.38|488.38|14
1614465910000|2021-02-27 22:45:10|492.63|488.63|492.62|488.62|492.65|488.65|492.62|488.62|14
1614465920000|2021-02-27 22:45:20|492.63|488.63|492.58|488.58|492.63|488.63|492.51|488.51|11
1614465930000|2021-02-27 22:45:30|492.57|488.57|492.51|488.51|492.57|488.57|492.5|488.5|11
1614465940000|2021-02-27 22:45:40|492.49|488.49|492.47|488.47|492.5|488.5|492.46|488.46|5
1614465950000|2021-02-27 22:45:50|492.46|488.46|492.2|488.2|492.51|488.51|492.2|488.2|21
1614465960000|2021-02-27 22:46:00|492.21|488.21|492.02|488.02|492.21|488.21|491.99|487.99|19
1614465970000|2021-02-27 22:46:10|492.03|488.03|491.88|487.88|492.03|488.03|491.86|487.86|19
1614465980000|2021-02-27 22:46:20|491.87|487.87|491.99|487.99|491.99|487.99|491.83|487.83|14
1614465990000|2021-02-27 22:46:30|492.03|488.03|492.24|488.24|492.25|488.25|491.95|487.95|17
1614466000000|2021-02-27 22:46:40|492.25|488.25|492.07|488.07|492.25|488.25|492.05|488.05|20
1614466010000|2021-02-27 22:46:50|492.09|488.09|492|488|492.09|488.09|491.96|487.96|23
1614466020000|2021-02-27 22:47:00|492.01|488.01|491.98|487.98|492.05|488.05|491.97|487.97|13
1614466030000|2021-02-27 22:47:10|491.97|487.97|491.97|487.97|491.99|487.99|491.96|487.96|9
1614466040000|2021-02-27 22:47:20|491.96|487.96|491.96|487.96|491.98|487.98|491.95|487.95|8
1614466050000|2021-02-27 22:47:30|491.98|487.98|492.07|488.07|492.08|488.08|491.98|487.98|15
1614466060000|2021-02-27 22:47:40|492.1|488.1|492.11|488.11|492.12|488.12|492.1|488.1|9
1614466070000|2021-02-27 22:47:50|492.1|488.1|492.01|488.01|492.11|488.11|492.01|488.01|11
1614466080000|2021-02-27 22:48:00|492.02|488.02|492.02|488.02|492.03|488.03|492|488|10
1614466090000|2021-02-27 22:48:10|492.03|488.03|492.11|488.11|492.12|488.12|492.02|488.02|16
1614466100000|2021-02-27 22:48:20|492.12|488.12|492.15|488.15|492.15|488.15|492.11|488.11|12
1614466110000|2021-02-27 22:48:30|492.14|488.14|492.18|488.18|492.19|488.19|492.14|488.14|10
1614466120000|2021-02-27 22:48:40|492.19|488.19|492.19|488.19|492.21|488.21|492.18|488.18|7
1614466130000|2021-02-27 22:48:50|492.2|488.2|492.21|488.21|492.21|488.21|492.19|488.19|4
1614466140000|2021-02-27 22:49:00|492.2|488.2|492.21|488.21|492.21|488.21|492.2|488.2|4
1614466150000|2021-02-27 22:49:10|492.2|488.2|492.2|488.2|492.2|488.2|492.2|488.2|1
1614466160000|2021-02-27 22:49:20|492.16|488.16|491.93|487.93|492.16|488.16|491.93|487.93|6
1614466170000|2021-02-27 22:49:30|492.01|488.01|491.95|487.95|492.03|488.03|491.95|487.95|9
1614466180000|2021-02-27 22:49:40|492|488|492|488|492.01|488.01|491.96|487.96|7
1614466190000|2021-02-27 22:49:50|492.04|488.04|491.91|487.91|492.06|488.06|491.89|487.89|17
1614466200000|2021-02-27 22:50:00|491.89|487.89|491.85|487.85|491.9|487.9|491.81|487.81|8
1614466210000|2021-02-27 22:50:10|491.84|487.84|491.67|487.67|491.86|487.86|491.63|487.63|9
1614466220000|2021-02-27 22:50:20|491.66|487.66|491.65|487.65|491.69|487.69|491.64|487.64|10
1614466230000|2021-02-27 22:50:30|491.64|487.64|491.47|487.47|491.64|487.64|491.47|487.47|12
1614466240000|2021-02-27 22:50:40|491.48|487.48|491.36|487.36|491.48|487.48|491.36|487.36|19
1614466250000|2021-02-27 22:50:50|491.33|487.33|491.2|487.2|491.34|487.34|491.2|487.2|17
1614466260000|2021-02-27 22:51:00|491.19|487.19|491.51|487.51|491.55|487.55|491.18|487.18|27
1614466270000|2021-02-27 22:51:10|491.52|487.52|491.34|487.34|491.57|487.57|491.34|487.34|12
1614466280000|2021-02-27 22:51:20|491.33|487.33|491.18|487.18|491.34|487.34|491.13|487.13|18
1614466290000|2021-02-27 22:51:30|491.14|487.14|491.16|487.16|491.22|487.22|491.13|487.13|20
1614466300000|2021-02-27 22:51:40|491.17|487.17|491.04|487.04|491.17|487.17|491.04|487.04|12
1614466310000|2021-02-27 22:51:50|491.03|487.03|490.84|486.84|491.06|487.06|490.84|486.84|14
1614466320000|2021-02-27 22:52:00|490.91|486.91|490.21|486.21|490.92|486.92|490.2|486.2|17
1614466330000|2021-02-27 22:52:10|490.2|486.2|490.24|486.24|490.24|486.24|490.2|486.2|8
1614466340000|2021-02-27 22:52:20|490.22|486.22|490.38|486.38|490.38|486.38|490.17|486.17|14
1614466350000|2021-02-27 22:52:30|490.41|486.41|490.53|486.53|490.54|486.54|490.38|486.38|22
1614466360000|2021-02-27 22:52:40|490.5|486.5|490.8|486.8|490.82|486.82|490.5|486.5|17
1614466370000|2021-02-27 22:52:50|490.79|486.79|490.75|486.75|490.8|486.8|490.75|486.75|11
1614466380000|2021-02-27 22:53:00|490.74|486.74|490.75|486.75|490.76|486.76|490.68|486.68|19
1614466390000|2021-02-27 22:53:10|490.76|486.76|490.91|486.91|490.91|486.91|490.76|486.76|23
1614466400000|2021-02-27 22:53:20|490.9|486.9|491.1|487.1|491.1|487.1|490.88|486.88|26
1614466410000|2021-02-27 22:53:30|491.12|487.12|491.11|487.11|491.13|487.13|491.05|487.05|23
1614466420000|2021-02-27 22:53:40|491.12|487.12|491.21|487.21|491.21|487.21|491.08|487.08|18
1614466430000|2021-02-27 22:53:50|491.19|487.19|491.15|487.15|491.22|487.22|491.05|487.05|27
1614466440000|2021-02-27 22:54:00|491.14|487.14|491.29|487.29|491.29|487.29|491.14|487.14|24
1614466450000|2021-02-27 22:54:10|491.28|487.28|491.09|487.09|491.34|487.34|491.09|487.09|28
1614466460000|2021-02-27 22:54:20|491.03|487.03|491.03|487.03|491.13|487.13|491.03|487.03|6
1614466470000|2021-02-27 22:54:30|491.02|487.02|491.02|487.02|491.02|487.02|491.02|487.02|1
1614466480000|2021-02-27 22:54:40|491.03|487.03|491.03|487.03|491.03|487.03|491.03|487.03|1
1614466490000|2021-02-27 22:54:50|491.02|487.02|490.98|486.98|491.02|487.02|490.98|486.98|16
1614466500000|2021-02-27 22:55:00|490.99|486.99|490.97|486.97|490.99|486.99|490.97|486.97|3
1614466510000|2021-02-27 22:55:10|490.98|486.98|490.78|486.78|490.98|486.98|490.77|486.77|14
1614466520000|2021-02-27 22:55:20|490.79|486.79|490.51|486.51|490.79|486.79|490.3|486.3|26
1614466530000|2021-02-27 22:55:30|490.53|486.53|490.66|486.66|490.75|486.75|490.5|486.5|27
1614466540000|2021-02-27 22:55:40|490.67|486.67|490.62|486.62|490.67|486.67|490.6|486.6|10
1614466550000|2021-02-27 22:55:50|490.6|486.6|490.45|486.45|490.6|486.6|490.45|486.45|13
1614466560000|2021-02-27 22:56:00|490.44|486.44|490.49|486.49|490.54|486.54|490.44|486.44|8
1614466570000|2021-02-27 22:56:10|490.52|486.52|490.55|486.55|490.57|486.57|490.52|486.52|3
1614466580000|2021-02-27 22:56:20|490.59|486.59|490.57|486.57|490.6|486.6|490.57|486.57|8
1614466590000|2021-02-27 22:56:30|490.58|486.58|490.44|486.44|490.59|486.59|490.44|486.44|15
1614466600000|2021-02-27 22:56:40|490.42|486.42|490.38|486.38|490.42|486.42|490.36|486.36|5
1614466610000|2021-02-27 22:56:50|490.37|486.37|490.34|486.34|490.37|486.37|490.33|486.33|6
1614466620000|2021-02-27 22:57:00|490.32|486.32|490.25|486.25|490.34|486.34|490.25|486.25|6
1614466630000|2021-02-27 22:57:10|490.24|486.24|490.19|486.19|490.24|486.24|490.19|486.19|10
1614466640000|2021-02-27 22:57:20|490.18|486.18|490.08|486.08|490.18|486.18|490.06|486.06|22
1614466650000|2021-02-27 22:57:30|490.07|486.07|490.02|486.02|490.11|486.11|490.02|486.02|22
1614466660000|2021-02-27 22:57:40|489.97|485.97|489.95|485.95|489.97|485.97|489.91|485.91|10
1614466670000|2021-02-27 22:57:50|489.94|485.94|489.95|485.95|489.95|485.95|489.89|485.89|12
1614466680000|2021-02-27 22:58:00|489.86|485.86|489.45|485.45|489.86|485.86|489.45|485.45|29
1614466690000|2021-02-27 22:58:10|489.44|485.44|488.72|484.72|489.49|485.49|488.72|484.72|26
1614466700000|2021-02-27 22:58:20|488.73|484.73|488.46|484.46|488.74|484.74|488.46|484.46|17
1614466710000|2021-02-27 22:58:30|488.42|484.42|488.43|484.43|488.45|484.45|488.1|484.1|33
1614466720000|2021-02-27 22:58:40|488.44|484.44|488.53|484.53|488.87|484.87|488.44|484.44|29
1614466730000|2021-02-27 22:58:50|488.55|484.55|488.23|484.23|488.6|484.6|488.21|484.21|28
1614466740000|2021-02-27 22:59:00|488.13|484.13|487.52|483.52|488.13|484.13|487.52|483.52|32
1614466750000|2021-02-27 22:59:10|487.5|483.5|486.68|482.68|487.51|483.51|486.68|482.68|25
1614466760000|2021-02-27 22:59:20|486.66|482.66|486.15|482.15|486.66|482.66|486.12|482.12|25
1614466770000|2021-02-27 22:59:30|486.16|482.16|486.3|482.3|486.32|482.32|486.12|482.12|31
1614466780000|2021-02-27 22:59:40|486.29|482.29|486.01|482.01|486.3|482.3|485.99|481.99|27
1614466790000|2021-02-27 22:59:50|485.95|481.95|486.01|482.01|486.1|482.1|485.93|481.93|32
1614466800000|2021-02-27 23:00:00|486.02|482.02|485.72|481.72|486.03|482.03|485.71|481.71|32
1614466810000|2021-02-27 23:00:10|485.74|481.74|485.95|481.95|485.95|481.95|485.7|481.7|32
1614466820000|2021-02-27 23:00:20|485.9|481.9|485.9|481.9|485.91|481.91|485.82|481.82|20
1614466830000|2021-02-27 23:00:30|485.89|481.89|486.32|482.32|486.32|482.32|485.86|481.86|32
1614466840000|2021-02-27 23:00:40|486.29|482.29|486.46|482.46|486.47|482.47|486.29|482.29|23
1614466850000|2021-02-27 23:00:50|486.41|482.41|486.12|482.12|486.42|482.42|486.06|482.06|33
1614466860000|2021-02-27 23:01:00|486.11|482.11|485.73|481.73|486.14|482.14|485.73|481.73|23
1614466870000|2021-02-27 23:01:10|485.74|481.74|485.44|481.44|485.74|481.74|485.44|481.44|28
1614466880000|2021-02-27 23:01:20|485.45|481.45|485.41|481.41|485.61|481.61|485.41|481.41|25
1614466890000|2021-02-27 23:01:30|485.42|481.42|485.38|481.38|485.53|481.53|485.36|481.36|22
1614466900000|2021-02-27 23:01:40|485.4|481.4|485.29|481.29|485.45|481.45|485.29|481.29|22
1614466910000|2021-02-27 23:01:50|485.31|481.31|484.9|480.9|485.32|481.32|484.9|480.9|27
1614466920000|2021-02-27 23:02:00|484.83|480.83|484.67|480.67|484.83|480.83|484.67|480.67|20
1614466930000|2021-02-27 23:02:10|484.55|480.55|484.66|480.66|484.69|480.69|484.43|480.43|24
1614466940000|2021-02-27 23:02:20|484.65|480.65|484.41|480.41|484.74|480.74|484.3|480.3|24
1614466950000|2021-02-27 23:02:30|484.44|480.44|484.1|480.1|484.44|480.44|484.07|480.07|22
1614466960000|2021-02-27 23:02:40|484.09|480.09|484.06|480.06|484.11|480.11|484.02|480.02|17
1614466970000|2021-02-27 23:02:50|484.07|480.07|484.1|480.1|484.2|480.2|483.99|479.99|23
1614466980000|2021-02-27 23:03:00|484.09|480.09|484.03|480.03|484.12|480.12|484.02|480.02|19
1614466990000|2021-02-27 23:03:10|483.99|479.99|484.32|480.32|484.32|480.32|483.99|479.99|27
1614467000000|2021-02-27 23:03:20|484.34|480.34|484.39|480.39|484.39|480.39|484.27|480.27|21
1614467010000|2021-02-27 23:03:30|484.4|480.4|484.4|480.4|484.41|480.41|484.38|480.38|13
1614467020000|2021-02-27 23:03:40|484.21|480.21|484.2|480.2|484.31|480.31|484.03|480.03|19
1614467030000|2021-02-27 23:03:50|484.16|480.16|484.19|480.19|484.23|480.23|483.97|479.97|21
1614467040000|2021-02-27 23:04:00|484.16|480.16|484.06|480.06|484.21|480.21|484.05|480.05|24
1614467050000|2021-02-27 23:04:10|484.07|480.07|484.21|480.21|484.36|480.36|483.95|479.95|35
1614467060000|2021-02-27 23:04:20|484.2|480.2|484.05|480.05|484.2|480.2|484.05|480.05|22
1614467070000|2021-02-27 23:04:30|483.97|479.97|483.9|479.9|484.03|480.03|483.89|479.89|27
1614467080000|2021-02-27 23:04:40|483.89|479.89|483.9|479.9|483.93|479.93|483.86|479.86|21
1614467090000|2021-02-27 23:04:50|483.89|479.89|483.88|479.88|483.94|479.94|483.87|479.87|24
1614467100000|2021-02-27 23:05:00|483.89|479.89|483.63|479.63|483.9|479.9|483.63|479.63|21
1614467110000|2021-02-27 23:05:10|483.64|479.64|483.46|479.46|483.64|479.64|483.45|479.45|11
1614467120000|2021-02-27 23:05:20|483.48|479.48|483.87|479.87|483.88|479.88|483.48|479.48|16
1614467130000|2021-02-27 23:05:30|483.88|479.88|484.08|480.08|484.08|480.08|483.87|479.87|22
1614467140000|2021-02-27 23:05:40|484.02|480.02|483.38|479.38|484.09|480.09|483.38|479.38|36
1614467150000|2021-02-27 23:05:50|483.45|479.45|482.78|478.78|483.45|479.45|482.59|478.59|33
1614467160000|2021-02-27 23:06:00|482.77|478.77|482.81|478.81|483.2|479.2|482.72|478.72|34
1614467170000|2021-02-27 23:06:10|482.79|478.79|481.74|477.74|482.79|478.79|481.74|477.74|33
1614467180000|2021-02-27 23:06:20|481.72|477.72|481.53|477.53|481.72|477.72|481.45|477.45|26
1614467190000|2021-02-27 23:06:30|481.16|477.16|481.25|477.25|481.26|477.26|481.08|477.08|33
1614467200000|2021-02-27 23:06:40|481.19|477.19|481.11|477.11|481.21|477.21|481.07|477.07|29
1614467210000|2021-02-27 23:06:50|481.09|477.09|481.28|477.28|481.29|477.29|480.92|476.92|32
1614467220000|2021-02-27 23:07:00|481.29|477.29|481.17|477.17|481.55|477.55|481.14|477.14|32
1614467230000|2021-02-27 23:07:10|481.25|477.25|480.93|476.93|481.25|477.25|480.92|476.92|25
1614467240000|2021-02-27 23:07:20|481|477|481.17|477.17|481.33|477.33|480.98|476.98|32
1614467250000|2021-02-27 23:07:30|481.16|477.16|481.11|477.11|481.21|477.21|480.97|476.97|32
1614467260000|2021-02-27 23:07:40|480.98|476.98|480.96|476.96|481.09|477.09|480.79|476.79|27
1614467270000|2021-02-27 23:07:50|480.95|476.95|480.9|476.9|480.95|476.95|480.68|476.68|25
1614467280000|2021-02-27 23:08:00|480.92|476.92|481.11|477.11|481.34|477.34|480.8|476.8|33
1614467290000|2021-02-27 23:08:10|481.1|477.1|481.21|477.21|481.38|477.38|481.1|477.1|33
1614467300000|2021-02-27 23:08:20|481.2|477.2|481.38|477.38|481.39|477.39|481.2|477.2|29
1614467310000|2021-02-27 23:08:30|481.39|477.39|481.54|477.54|481.7|477.7|481.38|477.38|24
1614467320000|2021-02-27 23:08:40|481.76|477.76|481.8|477.8|481.8|477.8|481.52|477.52|19
1614467330000|2021-02-27 23:08:50|482.04|478.04|482.27|478.27|482.28|478.28|482.01|478.01|29
1614467340000|2021-02-27 23:09:00|482.21|478.21|482.47|478.47|482.47|478.47|482.2|478.2|26
1614467350000|2021-02-27 23:09:10|482.49|478.49|483.31|479.31|483.31|479.31|482.49|478.49|24
1614467360000|2021-02-27 23:09:20|483.33|479.33|483.61|479.61|483.66|479.66|483.32|479.32|20
1614467370000|2021-02-27 23:09:30|483.6|479.6|484.37|480.37|484.37|480.37|483.6|479.6|22
1614467380000|2021-02-27 23:09:40|484.41|480.41|484.02|480.02|484.41|480.41|484.02|480.02|26
1614467390000|2021-02-27 23:09:50|484.04|480.04|483.91|479.91|484.05|480.05|483.66|479.66|26
1614467400000|2021-02-27 23:10:00|483.94|479.94|484.49|480.49|484.65|480.65|483.92|479.92|33
1614467410000|2021-02-27 23:10:10|484.58|480.58|484.77|480.77|484.88|480.88|484.49|480.49|24
1614467420000|2021-02-27 23:10:20|484.79|480.79|485.48|481.48|485.62|481.62|484.77|480.77|24
1614467430000|2021-02-27 23:10:30|485.15|481.15|484.73|480.73|485.43|481.43|484.61|480.61|31
1614467440000|2021-02-27 23:10:40|484.72|480.72|484.14|480.14|484.83|480.83|484.14|480.14|25
1614467450000|2021-02-27 23:10:50|484.17|480.17|483.97|479.97|484.37|480.37|483.97|479.97|30
1614467460000|2021-02-27 23:11:00|483.98|479.98|483.84|479.84|484.32|480.32|483.84|479.84|35
1614467470000|2021-02-27 23:11:10|483.95|479.95|483.46|479.46|484.13|480.13|483.45|479.45|27
1614467480000|2021-02-27 23:11:20|483.43|479.43|483.6|479.6|483.6|479.6|483.38|479.38|35
1614467490000|2021-02-27 23:11:30|483.61|479.61|483.46|479.46|483.82|479.82|483.4|479.4|31
1614467500000|2021-02-27 23:11:40|483.47|479.47|483.56|479.56|483.74|479.74|483.29|479.29|36
1614467510000|2021-02-27 23:11:50|483.55|479.55|483.71|479.71|483.78|479.78|483.46|479.46|30
1614467520000|2021-02-27 23:12:00|483.65|479.65|483.47|479.47|483.65|479.65|483.45|479.45|23
1614467530000|2021-02-27 23:12:10|483.51|479.51|483.35|479.35|483.68|479.68|483.35|479.35|23
1614467540000|2021-02-27 23:12:20|483.39|479.39|483.55|479.55|483.55|479.55|483.28|479.28|31
1614467550000|2021-02-27 23:12:30|483.44|479.44|483.47|479.47|483.6|479.6|483.38|479.38|24
1614467560000|2021-02-27 23:12:40|483.48|479.48|483.3|479.3|483.48|479.48|483.3|479.3|21
1614467570000|2021-02-27 23:12:50|483.29|479.29|483.06|479.06|483.29|479.29|483.06|479.06|27
1614467580000|2021-02-27 23:13:00|483.05|479.05|483.05|479.05|483.1|479.1|483.02|479.02|30
1614467590000|2021-02-27 23:13:10|483.06|479.06|482.76|478.76|483.06|479.06|482.76|478.76|23
1614467600000|2021-02-27 23:13:20|482.75|478.75|482.79|478.79|482.91|478.91|482.7|478.7|27
1614467610000|2021-02-27 23:13:30|482.8|478.8|482.26|478.26|482.81|478.81|482.24|478.24|25
1614467620000|2021-02-27 23:13:40|482.25|478.25|482.05|478.05|482.25|478.25|481.76|477.76|24
1614467630000|2021-02-27 23:13:50|482.07|478.07|482.1|478.1|482.31|478.31|482.07|478.07|28
1614467640000|2021-02-27 23:14:00|482.17|478.17|481.88|477.88|482.17|478.17|481.85|477.85|29
1614467650000|2021-02-27 23:14:10|481.89|477.89|482.12|478.12|482.16|478.16|481.89|477.89|20
1614467660000|2021-02-27 23:14:20|482.11|478.11|481.54|477.54|482.11|478.11|481.4|477.4|29
1614467670000|2021-02-27 23:14:30|481.51|477.51|481.04|477.04|481.85|477.85|481.04|477.04|31
1614467680000|2021-02-27 23:14:40|481.03|477.03|480.84|476.84|481.05|477.05|480.76|476.76|21
1614467690000|2021-02-27 23:14:50|480.89|476.89|480.85|476.85|481.01|477.01|480.8|476.8|28
1614467700000|2021-02-27 23:15:00|480.84|476.84|480.71|476.71|480.85|476.85|480.71|476.71|22
1614467710000|2021-02-27 23:15:10|480.77|476.77|481.45|477.45|481.45|477.45|480.7|476.7|29
1614467720000|2021-02-27 23:15:20|481.46|477.46|482.09|478.09|482.09|478.09|481.45|477.45|28
1614467730000|2021-02-27 23:15:30|482.03|478.03|482.69|478.69|482.73|478.73|482.03|478.03|32
1614467740000|2021-02-27 23:15:40|482.75|478.75|481.74|477.74|482.75|478.75|481.73|477.73|30
1614467750000|2021-02-27 23:15:50|481.73|477.73|481.94|477.94|482.13|478.13|481.73|477.73|33
1614467760000|2021-02-27 23:16:00|481.91|477.91|482.07|478.07|482.24|478.24|481.9|477.9|30
1614467770000|2021-02-27 23:16:10|482.21|478.21|482.14|478.14|482.35|478.35|481.89|477.89|35
1614467780000|2021-02-27 23:16:20|482.19|478.19|481.85|477.85|482.19|478.19|481.83|477.83|31
1614467790000|2021-02-27 23:16:30|481.82|477.82|481.33|477.33|481.88|477.88|481.33|477.33|20
1614467800000|2021-02-27 23:16:40|481.37|477.37|481.76|477.76|481.79|477.79|481.36|477.36|32
1614467810000|2021-02-27 23:16:50|481.77|477.77|481.84|477.84|481.85|477.85|481.65|477.65|23
1614467820000|2021-02-27 23:17:00|481.87|477.87|481.33|477.33|481.88|477.88|481.32|477.32|26
1614467830000|2021-02-27 23:17:10|481.36|477.36|480.94|476.94|481.51|477.51|480.94|476.94|34
1614467840000|2021-02-27 23:17:20|480.89|476.89|480.64|476.64|480.95|476.95|480.57|476.57|20
1614467850000|2021-02-27 23:17:30|480.61|476.61|479.51|475.51|480.61|476.61|479.51|475.51|29
1614467860000|2021-02-27 23:17:40|479.56|475.56|479.96|475.96|480.01|476.01|479.56|475.56|34
1614467870000|2021-02-27 23:17:50|479.8|475.8|479.66|475.66|480.04|476.04|479.66|475.66|33
1614467880000|2021-02-27 23:18:00|479.59|475.59|479.06|475.06|479.62|475.62|479.06|475.06|27
1614467890000|2021-02-27 23:18:10|479.1|475.1|479.07|475.07|479.23|475.23|478.97|474.97|32
1614467900000|2021-02-27 23:18:20|479.06|475.06|479.72|475.72|479.84|475.84|479.05|475.05|27
1614467910000|2021-02-27 23:18:30|479.79|475.79|480.19|476.19|480.28|476.28|479.79|475.79|24
1614467920000|2021-02-27 23:18:40|480.11|476.11|479.78|475.78|480.11|476.11|479.78|475.78|29
1614467930000|2021-02-27 23:18:50|479.83|475.83|479.55|475.55|479.99|475.99|479.55|475.55|35
1614467940000|2021-02-27 23:19:00|479.51|475.51|479.74|475.74|479.74|475.74|479.44|475.44|32
1614467950000|2021-02-27 23:19:10|479.72|475.72|479.43|475.43|479.75|475.75|479.41|475.41|31
1614467960000|2021-02-27 23:19:20|479.52|475.52|479.07|475.07|479.57|475.57|479.07|475.07|30
1614467970000|2021-02-27 23:19:30|479.26|475.26|479.32|475.32|479.66|475.66|479.26|475.26|27
1614467980000|2021-02-27 23:19:40|479.43|475.43|479.69|475.69|479.83|475.83|479.4|475.4|29
1614467990000|2021-02-27 23:19:50|479.58|475.58|479.58|475.58|479.59|475.59|479.44|475.44|27
1614468000000|2021-02-27 23:20:00|479.6|475.6|479.59|475.59|479.71|475.71|479.4|475.4|27
1614468010000|2021-02-27 23:20:10|479.55|475.55|479.55|475.55|479.6|475.6|479.45|475.45|22
1614468020000|2021-02-27 23:20:20|479.57|475.57|479.9|475.9|479.9|475.9|479.57|475.57|14
1614468030000|2021-02-27 23:20:30|479.86|475.86|479.59|475.59|479.91|475.91|479.51|475.51|29
1614468040000|2021-02-27 23:20:40|479.62|475.62|479.74|475.74|479.88|475.88|479.58|475.58|28
1614468050000|2021-02-27 23:20:50|479.75|475.75|479.99|475.99|480.02|476.02|479.69|475.69|26
1614468060000|2021-02-27 23:21:00|480|476|480.65|476.65|480.66|476.66|479.99|475.99|26
1614468070000|2021-02-27 23:21:10|480.7|476.7|481.77|477.77|481.77|477.77|480.69|476.69|30
1614468080000|2021-02-27 23:21:20|481.75|477.75|481.95|477.95|481.99|477.99|481.6|477.6|35
1614468090000|2021-02-27 23:21:30|481.94|477.94|482.05|478.05|482.05|478.05|481.94|477.94|22
1614468100000|2021-02-27 23:21:40|482.11|478.11|482.09|478.09|482.29|478.29|481.98|477.98|33
1614468110000|2021-02-27 23:21:50|482.08|478.08|482.29|478.29|482.29|478.29|482.06|478.06|31
1614468120000|2021-02-27 23:22:00|482.37|478.37|482.19|478.19|482.37|478.37|481.93|477.93|35
1614468130000|2021-02-27 23:22:10|482.23|478.23|482.14|478.14|482.39|478.39|482.14|478.14|31
1614468140000|2021-02-27 23:22:20|482.15|478.15|481.73|477.73|482.18|478.18|481.73|477.73|37
1614468150000|2021-02-27 23:22:30|481.74|477.74|480.76|476.76|481.74|477.74|480.75|476.75|31
1614468160000|2021-02-27 23:22:40|480.74|476.74|480.77|476.77|480.9|476.9|480.57|476.57|30
1614468170000|2021-02-27 23:22:50|480.78|476.78|480.64|476.64|480.83|476.83|480.43|476.43|30
1614468180000|2021-02-27 23:23:00|480.66|476.66|479.77|475.77|480.69|476.69|479.62|475.62|33
1614468190000|2021-02-27 23:23:10|479.75|475.75|479.27|475.27|479.88|475.88|479.27|475.27|26
1614468200000|2021-02-27 23:23:20|479.48|475.48|479.55|475.55|479.7|475.7|479.48|475.48|27
1614468210000|2021-02-27 23:23:30|479.4|475.4|479.66|475.66|479.71|475.71|479.4|475.4|33
1614468220000|2021-02-27 23:23:40|479.48|475.48|480.39|476.39|480.39|476.39|479.48|475.48|31
1614468230000|2021-02-27 23:23:50|480.43|476.43|479.85|475.85|480.43|476.43|479.85|475.85|32
1614468240000|2021-02-27 23:24:00|479.89|475.89|479.69|475.69|479.89|475.89|479.57|475.57|33
1614468250000|2021-02-27 23:24:10|479.7|475.7|479.17|475.17|479.7|475.7|479.04|475.04|36
1614468260000|2021-02-27 23:24:20|479.23|475.23|479.08|475.08|479.31|475.31|478.82|474.82|36
1614468270000|2021-02-27 23:24:30|479.05|475.05|478.9|474.9|479.05|475.05|478.74|474.74|32
1614468280000|2021-02-27 23:24:40|478.85|474.85|478.67|474.67|478.98|474.98|478.55|474.55|31
1614468290000|2021-02-27 23:24:50|478.68|474.68|478.3|474.3|478.87|474.87|478.3|474.3|32
1614468300000|2021-02-27 23:25:00|478.25|474.25|477.62|473.62|478.26|474.26|477.62|473.62|31
1614468310000|2021-02-27 23:25:10|477.6|473.6|477.6|473.6|477.92|473.92|477.6|473.6|29
1614468320000|2021-02-27 23:25:20|477.61|473.61|477.28|473.28|477.61|473.61|477.28|473.28|22
1614468330000|2021-02-27 23:25:30|477.24|473.24|477.78|473.78|477.87|473.87|477.22|473.22|30
1614468340000|2021-02-27 23:25:40|477.77|473.77|477.31|473.31|477.78|473.78|477.3|473.3|27
1614468350000|2021-02-27 23:25:50|477.26|473.26|477.66|473.66|477.73|473.73|477.26|473.26|28
1614468360000|2021-02-27 23:26:00|477.68|473.68|478.21|474.21|478.21|474.21|477.54|473.54|33
1614468370000|2021-02-27 23:26:10|478.24|474.24|478.65|474.65|478.76|474.76|478.24|474.24|27
1614468380000|2021-02-27 23:26:20|478.6|474.6|478.01|474.01|478.65|474.65|478.01|474.01|33
1614468390000|2021-02-27 23:26:30|477.97|473.97|477.79|473.79|478.12|474.12|477.7|473.7|33
1614468400000|2021-02-27 23:26:40|477.88|473.88|477.72|473.72|477.94|473.94|477.64|473.64|34
1614468410000|2021-02-27 23:26:50|477.75|473.75|477.51|473.51|477.82|473.82|477.46|473.46|31
1614468420000|2021-02-27 23:27:00|477.47|473.47|477.17|473.17|477.48|473.48|477.14|473.14|27
1614468430000|2021-02-27 23:27:10|477.16|473.16|476.59|472.59|477.16|473.16|476.37|472.37|36
1614468440000|2021-02-27 23:27:20|476.54|472.54|476.61|472.61|477.05|473.05|476.51|472.51|38
1614468450000|2021-02-27 23:27:30|476.56|472.56|476.32|472.32|476.68|472.68|476.31|472.31|26
1614468460000|2021-02-27 23:27:40|476.34|472.34|476.43|472.43|476.67|472.67|476.23|472.23|35
1614468470000|2021-02-27 23:27:50|476.45|472.45|476.72|472.72|476.74|472.74|476.45|472.45|28
1614468480000|2021-02-27 23:28:00|476.71|472.71|476.73|472.73|476.75|472.75|476.63|472.63|27
1614468490000|2021-02-27 23:28:10|476.72|472.72|476.71|472.71|476.76|472.76|476.68|472.68|18
1614468500000|2021-02-27 23:28:20|476.73|472.73|476.38|472.38|476.84|472.84|476.38|472.38|23
1614468510000|2021-02-27 23:28:30|476.39|472.39|476.1|472.1|476.44|472.44|476.1|472.1|16
1614468520000|2021-02-27 23:28:40|476.09|472.09|476.03|472.03|476.09|472.09|475.96|471.96|27
1614468530000|2021-02-27 23:28:50|476.01|472.01|476.3|472.3|476.3|472.3|475.95|471.95|32
1614468540000|2021-02-27 23:29:00|476.32|472.32|476.95|472.95|476.98|472.98|476.25|472.25|32
1614468550000|2021-02-27 23:29:10|476.96|472.96|476.7|472.7|476.97|472.97|476.53|472.53|33
1614468560000|2021-02-27 23:29:20|476.55|472.55|476.28|472.28|476.57|472.57|476.07|472.07|35
1614468570000|2021-02-27 23:29:30|476.24|472.24|476.37|472.37|476.45|472.45|476.22|472.22|24
1614468580000|2021-02-27 23:29:40|476.39|472.39|476.41|472.41|476.51|472.51|476.09|472.09|36
1614468590000|2021-02-27 23:29:50|476.47|472.47|476.89|472.89|476.97|472.97|476.47|472.47|33
1614468600000|2021-02-27 23:30:00|476.92|472.92|476.7|472.7|477.13|473.13|476.66|472.66|33
1614468610000|2021-02-27 23:30:10|476.74|472.74|477.35|473.35|477.36|473.36|476.73|472.73|30
1614468620000|2021-02-27 23:30:20|477.38|473.38|478|474|478.02|474.02|477.38|473.38|28
1614468630000|2021-02-27 23:30:30|478.07|474.07|478.29|474.29|478.74|474.74|478.07|474.07|30
1614468640000|2021-02-27 23:30:40|478.42|474.42|478.72|474.72|478.75|474.75|478.28|474.28|33
1614468650000|2021-02-27 23:30:50|478.69|474.69|478.99|474.99|478.99|474.99|478.67|474.67|25
1614468660000|2021-02-27 23:31:00|479|475|478.85|474.85|479.02|475.02|478.85|474.85|28
1614468670000|2021-02-27 23:31:10|479.21|475.21|478.46|474.46|479.32|475.32|478.43|474.43|35
1614468680000|2021-02-27 23:31:20|478.44|474.44|478.49|474.49|478.68|474.68|478.41|474.41|30
1614468690000|2021-02-27 23:31:30|478.54|474.54|479.04|475.04|479.04|475.04|478.42|474.42|33
1614468700000|2021-02-27 23:31:40|479.02|475.02|479.6|475.6|479.6|475.6|478.97|474.97|34
1614468710000|2021-02-27 23:31:50|479.57|475.57|480.27|476.27|480.53|476.53|479.52|475.52|33
1614468720000|2021-02-27 23:32:00|480.28|476.28|479.83|475.83|480.34|476.34|479.68|475.68|37
1614468730000|2021-02-27 23:32:10|479.81|475.81|480.26|476.26|480.3|476.3|479.81|475.81|30
1614468740000|2021-02-27 23:32:20|480.27|476.27|480.2|476.2|480.3|476.3|480.06|476.06|26
1614468750000|2021-02-27 23:32:30|480.19|476.19|480.41|476.41|480.41|476.41|480.11|476.11|35
1614468760000|2021-02-27 23:32:40|480.55|476.55|480.95|476.95|480.95|476.95|480.3|476.3|34
1614468770000|2021-02-27 23:32:50|480.98|476.98|481.13|477.13|481.19|477.19|480.97|476.97|27
1614468780000|2021-02-27 23:33:00|481.08|477.08|481.15|477.15|481.2|477.2|481.08|477.08|26
1614468790000|2021-02-27 23:33:10|481.16|477.16|481.19|477.19|481.2|477.2|481.06|477.06|29
1614468800000|2021-02-27 23:33:20|481.2|477.2|480.69|476.69|481.22|477.22|480.69|476.69|35
1614468810000|2021-02-27 23:33:30|480.71|476.71|480.78|476.78|480.88|476.88|480.64|476.64|32
1614468820000|2021-02-27 23:33:40|480.84|476.84|481.01|477.01|481.02|477.02|480.76|476.76|30
1614468830000|2021-02-27 23:33:50|481.09|477.09|481.13|477.13|481.17|477.17|480.96|476.96|26
1614468840000|2021-02-27 23:34:00|481.11|477.11|481.19|477.19|481.19|477.19|480.95|476.95|22
1614468850000|2021-02-27 23:34:10|481.15|477.15|481.39|477.39|481.53|477.53|481.15|477.15|35
1614468860000|2021-02-27 23:34:20|481.41|477.41|481.63|477.63|481.73|477.73|481.41|477.41|30
1614468870000|2021-02-27 23:34:30|481.62|477.62|481.27|477.27|481.63|477.63|481.14|477.14|31
1614468880000|2021-02-27 23:34:40|481.32|477.32|481.3|477.3|481.44|477.44|481.24|477.24|31
1614468890000|2021-02-27 23:34:50|481.32|477.32|481.61|477.61|481.63|477.63|481.32|477.32|31
1614468900000|2021-02-27 23:35:00|481.62|477.62|481.6|477.6|481.73|477.73|481.48|477.48|35
1614468910000|2021-02-27 23:35:10|481.61|477.61|482.22|478.22|482.22|478.22|481.49|477.49|29
1614468920000|2021-02-27 23:35:20|482.2|478.2|482.86|478.86|482.89|478.89|482.2|478.2|27
1614468930000|2021-02-27 23:35:30|482.9|478.9|483.59|479.59|483.59|479.59|482.9|478.9|27
1614468940000|2021-02-27 23:35:40|483.63|479.63|483.72|479.72|483.73|479.73|483.57|479.57|28
1614468950000|2021-02-27 23:35:50|483.71|479.71|483.3|479.3|483.71|479.71|483.3|479.3|27
1614468960000|2021-02-27 23:36:00|483.29|479.29|482.87|478.87|483.31|479.31|482.85|478.85|29
1614468970000|2021-02-27 23:36:10|482.84|478.84|482.67|478.67|482.95|478.95|482.67|478.67|34
1614468980000|2021-02-27 23:36:20|482.66|478.66|483.29|479.29|483.29|479.29|482.62|478.62|31
1614468990000|2021-02-27 23:36:30|483.23|479.23|483.36|479.36|483.54|479.54|483.17|479.17|31
1614469000000|2021-02-27 23:36:40|483.38|479.38|483.35|479.35|483.43|479.43|483.31|479.31|30
1614469010000|2021-02-27 23:36:50|483.34|479.34|483.32|479.32|483.35|479.35|483.08|479.08|30
1614469020000|2021-02-27 23:37:00|483.33|479.33|483.3|479.3|483.46|479.46|483.28|479.28|26
1614469030000|2021-02-27 23:37:10|483.29|479.29|483.36|479.36|483.41|479.41|483.2|479.2|33
1614469040000|2021-02-27 23:37:20|483.32|479.32|483.34|479.34|483.37|479.37|483.29|479.29|14
1614469050000|2021-02-27 23:37:30|483.31|479.31|483.13|479.13|483.31|479.31|482.93|478.93|29
1614469060000|2021-02-27 23:37:40|483.17|479.17|483.28|479.28|483.29|479.29|483.11|479.11|26
1614469070000|2021-02-27 23:37:50|483.29|479.29|483.26|479.26|483.31|479.31|482.83|478.83|29
1614469080000|2021-02-27 23:38:00|483.25|479.25|483.41|479.41|483.41|479.41|483.16|479.16|28
1614469090000|2021-02-27 23:38:10|483.39|479.39|483.21|479.21|483.39|479.39|483.14|479.14|27
1614469100000|2021-02-27 23:38:20|483.2|479.2|483.55|479.55|483.55|479.55|483.2|479.2|23
1614469110000|2021-02-27 23:38:30|483.56|479.56|483.45|479.45|483.6|479.6|483.29|479.29|23
1614469120000|2021-02-27 23:38:40|483.47|479.47|483.55|479.55|483.6|479.6|483.44|479.44|25
1614469130000|2021-02-27 23:38:50|483.53|479.53|483.42|479.42|483.53|479.53|483.35|479.35|14
1614469140000|2021-02-27 23:39:00|483.47|479.47|483.51|479.51|483.6|479.6|483.36|479.36|32
1614469150000|2021-02-27 23:39:10|483.52|479.52|483.52|479.52|483.56|479.56|483.51|479.51|20
1614469160000|2021-02-27 23:39:20|483.5|479.5|483.4|479.4|483.5|479.5|483.4|479.4|28
1614469170000|2021-02-27 23:39:30|483.34|479.34|483.23|479.23|483.48|479.48|483.13|479.13|34
1614469180000|2021-02-27 23:39:40|483.22|479.22|483.37|479.37|483.37|479.37|483.12|479.12|25
1614469190000|2021-02-27 23:39:50|483.42|479.42|483.73|479.73|483.99|479.99|483.42|479.42|34
1614469200000|2021-02-27 23:40:00|483.77|479.77|483.5|479.5|483.89|479.89|483.5|479.5|31
1614469210000|2021-02-27 23:40:10|483.51|479.51|483.46|479.46|483.68|479.68|483.4|479.4|33
1614469220000|2021-02-27 23:40:20|483.49|479.49|483.39|479.39|483.58|479.58|483.26|479.26|32
1614469230000|2021-02-27 23:40:30|483.36|479.36|483.36|479.36|483.59|479.59|483.18|479.18|28
1614469240000|2021-02-27 23:40:40|483.35|479.35|483.31|479.31|483.36|479.36|483.08|479.08|28
1614469250000|2021-02-27 23:40:50|483.32|479.32|483.51|479.51|483.52|479.52|483.32|479.32|24
1614469260000|2021-02-27 23:41:00|483.5|479.5|483.23|479.23|483.5|479.5|483|479|28
1614469270000|2021-02-27 23:41:10|483.2|479.2|483.12|479.12|483.24|479.24|483.08|479.08|32
1614469280000|2021-02-27 23:41:20|483.11|479.11|483.43|479.43|483.69|479.69|483.1|479.1|29
1614469290000|2021-02-27 23:41:30|483.42|479.42|482.99|478.99|483.42|479.42|482.99|478.99|34
1614469300000|2021-02-27 23:41:40|483.18|479.18|483.09|479.09|483.32|479.32|482.99|478.99|33
1614469310000|2021-02-27 23:41:50|483.1|479.1|482.98|478.98|483.15|479.15|482.98|478.98|32
1614469320000|2021-02-27 23:42:00|482.99|478.99|482.8|478.8|483.04|479.04|482.74|478.74|27
1614469330000|2021-02-27 23:42:10|482.81|478.81|482.76|478.76|482.81|478.81|482.74|478.74|19
1614469340000|2021-02-27 23:42:20|482.62|478.62|482.8|478.8|482.88|478.88|482.58|478.58|22
1614469350000|2021-02-27 23:42:30|482.79|478.79|482.97|478.97|483.01|479.01|482.67|478.67|19
1614469360000|2021-02-27 23:42:40|483.02|479.02|482.9|478.9|483.02|479.02|482.88|478.88|16
1614469370000|2021-02-27 23:42:50|482.91|478.91|482.95|478.95|482.95|478.95|482.91|478.91|14
1614469380000|2021-02-27 23:43:00|482.96|478.96|483.4|479.4|483.5|479.5|482.96|478.96|35
1614469390000|2021-02-27 23:43:10|483.39|479.39|483.41|479.41|483.68|479.68|483.32|479.32|31
1614469400000|2021-02-27 23:43:20|483.4|479.4|483.13|479.13|483.46|479.46|483.12|479.12|25
1614469410000|2021-02-27 23:43:30|482.98|478.98|482.83|478.83|482.99|478.99|482.82|478.82|31
1614469420000|2021-02-27 23:43:40|482.82|478.82|482.91|478.91|482.93|478.93|482.75|478.75|34
1614469430000|2021-02-27 23:43:50|482.9|478.9|482.67|478.67|482.9|478.9|482.61|478.61|24
1614469440000|2021-02-27 23:44:00|482.68|478.68|483.09|479.09|483.24|479.24|482.68|478.68|31
1614469450000|2021-02-27 23:44:10|483.08|479.08|483.03|479.03|483.15|479.15|482.99|478.99|27
1614469460000|2021-02-27 23:44:20|483.02|479.02|483.36|479.36|483.52|479.52|483.02|479.02|31
1614469470000|2021-02-27 23:44:30|483.44|479.44|483.42|479.42|483.55|479.55|483.29|479.29|31
1614469480000|2021-02-27 23:44:40|483.36|479.36|483.28|479.28|483.36|479.36|482.95|478.95|31
1614469490000|2021-02-27 23:44:50|483.3|479.3|483.31|479.31|483.49|479.49|483.19|479.19|32
1614469500000|2021-02-27 23:45:00|483.32|479.32|483.38|479.38|483.51|479.51|483.32|479.32|27
1614469510000|2021-02-27 23:45:10|483.39|479.39|483.36|479.36|483.58|479.58|483.36|479.36|25
1614469520000|2021-02-27 23:45:20|483.34|479.34|483.17|479.17|483.39|479.39|483.15|479.15|30
1614469530000|2021-02-27 23:45:30|483.18|479.18|483.31|479.31|483.37|479.37|483.18|479.18|25
1614469540000|2021-02-27 23:45:40|483.3|479.3|483.41|479.41|483.45|479.45|483.25|479.25|28
1614469550000|2021-02-27 23:45:50|483.35|479.35|483.79|479.79|483.79|479.79|483.28|479.28|29
1614469560000|2021-02-27 23:46:00|483.82|479.82|483.97|479.97|483.97|479.97|483.51|479.51|33
1614469570000|2021-02-27 23:46:10|484|480|484.4|480.4|484.47|480.47|483.92|479.92|29
1614469580000|2021-02-27 23:46:20|484.41|480.41|485.35|481.35|485.35|481.35|484.41|480.41|22
1614469590000|2021-02-27 23:46:30|485.37|481.37|485.54|481.54|485.54|481.54|485.34|481.34|29
1614469600000|2021-02-27 23:46:40|485.55|481.55|485.84|481.84|485.92|481.92|485.54|481.54|29
1614469610000|2021-02-27 23:46:50|485.86|481.86|486.53|482.53|486.53|482.53|485.64|481.64|38
1614469620000|2021-02-27 23:47:00|486.54|482.54|486.05|482.05|486.68|482.68|485.91|481.91|34
1614469630000|2021-02-27 23:47:10|486.03|482.03|485.95|481.95|486.32|482.32|485.9|481.9|35
1614469640000|2021-02-27 23:47:20|485.97|481.97|486.17|482.17|486.19|482.19|485.93|481.93|32
1614469650000|2021-02-27 23:47:30|486.16|482.16|486.3|482.3|486.65|482.65|486.15|482.15|34
1614469660000|2021-02-27 23:47:40|486.27|482.27|486.56|482.56|486.6|482.6|485.92|481.92|29
1614469670000|2021-02-27 23:47:50|486.39|482.39|486.48|482.48|486.64|482.64|486.04|482.04|32
1614469680000|2021-02-27 23:48:00|486.47|482.47|485.94|481.94|486.47|482.47|485.82|481.82|28
1614469690000|2021-02-27 23:48:10|485.93|481.93|485.72|481.72|486.06|482.06|485.68|481.68|30
1614469700000|2021-02-27 23:48:20|485.7|481.7|485.56|481.56|485.79|481.79|485.41|481.41|24
1614469710000|2021-02-27 23:48:30|485.45|481.45|485.57|481.57|485.62|481.62|485.34|481.34|29
1614469720000|2021-02-27 23:48:40|485.59|481.59|485.64|481.64|485.69|481.69|485.59|481.59|34
1614469730000|2021-02-27 23:48:50|485.7|481.7|485.81|481.81|485.91|481.91|485.67|481.67|32
1614469740000|2021-02-27 23:49:00|485.82|481.82|486.17|482.17|486.25|482.25|485.82|481.82|27
1614469750000|2021-02-27 23:49:10|486.16|482.16|485.97|481.97|486.2|482.2|485.84|481.84|28
1614469760000|2021-02-27 23:49:20|486|482|485.75|481.75|486|482|485.64|481.64|33
1614469770000|2021-02-27 23:49:30|485.85|481.85|485.81|481.81|486.14|482.14|485.81|481.81|34
1614469780000|2021-02-27 23:49:40|485.8|481.8|485.97|481.97|486.23|482.23|485.77|481.77|36
1614469790000|2021-02-27 23:49:50|486.03|482.03|486.02|482.02|486.07|482.07|485.94|481.94|33
1614469800000|2021-02-27 23:50:00|485.89|481.89|486.06|482.06|486.1|482.1|485.79|481.79|28
1614469810000|2021-02-27 23:50:10|486.12|482.12|486.41|482.41|486.41|482.41|486.1|482.1|31
1614469820000|2021-02-27 23:50:20|486.45|482.45|486.35|482.35|486.72|482.72|486.35|482.35|25
1614469830000|2021-02-27 23:50:30|486.26|482.26|486.29|482.29|486.54|482.54|486.24|482.24|34
1614469840000|2021-02-27 23:50:40|486.36|482.36|486.73|482.73|486.73|482.73|486.27|482.27|29
1614469850000|2021-02-27 23:50:50|486.74|482.74|486.99|482.99|487.1|483.1|486.74|482.74|30
1614469860000|2021-02-27 23:51:00|486.98|482.98|487.65|483.65|487.65|483.65|486.87|482.87|37
1614469870000|2021-02-27 23:51:10|487.7|483.7|487.9|483.9|487.9|483.9|487.23|483.23|35
1614469880000|2021-02-27 23:51:20|488.01|484.01|488.25|484.25|488.39|484.39|487.96|483.96|29
1614469890000|2021-02-27 23:51:30|488.24|484.24|487.78|483.78|488.24|484.24|487.59|483.59|34
1614469900000|2021-02-27 23:51:40|487.76|483.76|487.42|483.42|487.76|483.76|487.21|483.21|33
1614469910000|2021-02-27 23:51:50|487.4|483.4|487.21|483.21|487.42|483.42|487.01|483.01|34
1614469920000|2021-02-27 23:52:00|487.23|483.23|486.73|482.73|487.31|483.31|486.71|482.71|36
1614469930000|2021-02-27 23:52:10|486.72|482.72|486.54|482.54|486.9|482.9|486.5|482.5|34
1614469940000|2021-02-27 23:52:20|486.57|482.57|486.79|482.79|486.81|482.81|486.52|482.52|34
1614469950000|2021-02-27 23:52:30|486.82|482.82|487.16|483.16|487.19|483.19|486.67|482.67|27
1614469960000|2021-02-27 23:52:40|487.06|483.06|487.22|483.22|487.24|483.24|486.89|482.89|32
1614469970000|2021-02-27 23:52:50|487.28|483.28|486.88|482.88|487.36|483.36|486.87|482.87|33
1614469980000|2021-02-27 23:53:00|486.87|482.87|487.28|483.28|487.28|483.28|486.87|482.87|29
1614469990000|2021-02-27 23:53:10|487.31|483.31|487.52|483.52|487.55|483.55|487.31|483.31|31
1614470000000|2021-02-27 23:53:20|487.51|483.51|487.01|483.01|487.51|483.51|486.89|482.89|30
1614470010000|2021-02-27 23:53:30|486.99|482.99|486.83|482.83|487.01|483.01|486.65|482.65|33
1614470020000|2021-02-27 23:53:40|486.85|482.85|487.02|483.02|487.14|483.14|486.85|482.85|31
1614470030000|2021-02-27 23:53:50|487.01|483.01|486.84|482.84|487.01|483.01|486.79|482.79|30
1614470040000|2021-02-27 23:54:00|486.83|482.83|486.59|482.59|486.83|482.83|486.58|482.58|25
1614470050000|2021-02-27 23:54:10|486.58|482.58|486.73|482.73|486.86|482.86|486.58|482.58|26
1614470060000|2021-02-27 23:54:20|486.75|482.75|486.69|482.69|486.8|482.8|486.69|482.69|24
1614470070000|2021-02-27 23:54:30|486.68|482.68|486.7|482.7|486.85|482.85|486.67|482.67|27
1614470080000|2021-02-27 23:54:40|486.69|482.69|486.8|482.8|486.89|482.89|486.67|482.67|29
1614470090000|2021-02-27 23:54:50|486.76|482.76|486.78|482.78|486.86|482.86|486.71|482.71|27
1614470100000|2021-02-27 23:55:00|486.75|482.75|486.54|482.54|486.83|482.83|486.54|482.54|23
1614470110000|2021-02-27 23:55:10|486.52|482.52|486.67|482.67|486.71|482.71|486.45|482.45|34
1614470120000|2021-02-27 23:55:20|486.69|482.69|486.77|482.77|486.93|482.93|486.68|482.68|29
1614470130000|2021-02-27 23:55:30|486.78|482.78|486.88|482.88|486.88|482.88|486.67|482.67|27
1614470140000|2021-02-27 23:55:40|486.89|482.89|486.74|482.74|486.91|482.91|486.65|482.65|29
1614470150000|2021-02-27 23:55:50|486.73|482.73|486.23|482.23|486.73|482.73|486.23|482.23|22
1614470160000|2021-02-27 23:56:00|486.24|482.24|485.95|481.95|486.24|482.24|485.94|481.94|34
1614470170000|2021-02-27 23:56:10|485.96|481.96|485.83|481.83|485.99|481.99|485.65|481.65|26
1614470180000|2021-02-27 23:56:20|485.82|481.82|486.24|482.24|486.26|482.26|485.64|481.64|31
1614470190000|2021-02-27 23:56:30|486.28|482.28|486.18|482.18|486.36|482.36|486.06|482.06|36
1614470200000|2021-02-27 23:56:40|486.17|482.17|486.07|482.07|486.21|482.21|485.96|481.96|28
1614470210000|2021-02-27 23:56:50|486.06|482.06|486.15|482.15|486.21|482.21|485.94|481.94|27
1614470220000|2021-02-27 23:57:00|486.16|482.16|485.64|481.64|486.16|482.16|485.62|481.62|28
1614470230000|2021-02-27 23:57:10|485.65|481.65|485.87|481.87|486.03|482.03|485.62|481.62|26
1614470240000|2021-02-27 23:57:20|485.89|481.89|485.95|481.95|485.97|481.97|485.63|481.63|31
1614470250000|2021-02-27 23:57:30|485.97|481.97|486.2|482.2|486.2|482.2|485.74|481.74|28
1614470260000|2021-02-27 23:57:40|486.19|482.19|486.32|482.32|486.4|482.4|486.12|482.12|26
1614470270000|2021-02-27 23:57:50|486.33|482.33|486.65|482.65|486.69|482.69|486.2|482.2|31
1614470280000|2021-02-27 23:58:00|486.66|482.66|486.52|482.52|486.69|482.69|486.43|482.43|28
1614470290000|2021-02-27 23:58:10|486.51|482.51|486.47|482.47|486.61|482.61|486.3|482.3|25
1614470300000|2021-02-27 23:58:20|486.44|482.44|485.76|481.76|486.44|482.44|485.75|481.75|30
1614470310000|2021-02-27 23:58:30|485.75|481.75|485.91|481.91|486.01|482.01|485.61|481.61|25
1614470320000|2021-02-27 23:58:40|485.96|481.96|485.83|481.83|486.07|482.07|485.77|481.77|25
1614470330000|2021-02-27 23:58:50|485.84|481.84|485.84|481.84|486.13|482.13|485.68|481.68|27
1614470340000|2021-02-27 23:59:00|485.93|481.93|485.76|481.76|486.06|482.06|485.73|481.73|25
1614470350000|2021-02-27 23:59:10|485.75|481.75|485.7|481.7|486.1|482.1|485.7|481.7|17
1614470360000|2021-02-27 23:59:20|485.73|481.73|485.52|481.52|485.99|481.99|485.52|481.52|35
1614470370000|2021-02-27 23:59:30|485.58|481.58|485.91|481.91|485.91|481.91|485.49|481.49|26
1614470380000|2021-02-27 23:59:40|485.93|481.93|485.92|481.92|485.96|481.96|485.77|481.77|19
1614470390000|2021-02-27 23:59:50|485.93|481.93|485.9|481.9|486.06|482.06|485.87|481.87|29
1614470400000|2021-02-28 00:00:00|485.88|481.88|485.62|481.62|485.94|481.94|485.62|481.62|25
1614470410000|2021-02-28 00:00:10|485.59|481.59|485.47|481.47|485.61|481.61|485.31|481.31|35
1614470420000|2021-02-28 00:00:20|485.44|481.44|485.38|481.38|485.46|481.46|485.35|481.35|32
1614470430000|2021-02-28 00:00:30|485.32|481.32|484.49|480.49|485.32|481.32|484.49|480.49|28
1614470440000|2021-02-28 00:00:40|484.48|480.48|484.07|480.07|484.48|480.48|484.05|480.05|32
1614470450000|2021-02-28 00:00:50|484.06|480.06|484.64|480.64|484.86|480.86|483.96|479.96|33
1614470460000|2021-02-28 00:01:00|484.6|480.6|484.35|480.35|484.63|480.63|484.24|480.24|33
1614470470000|2021-02-28 00:01:10|484.36|480.36|484.37|480.37|484.41|480.41|484.3|480.3|28
1614470480000|2021-02-28 00:01:20|484.31|480.31|483.69|479.69|484.31|480.31|483.57|479.57|33
1614470490000|2021-02-28 00:01:30|483.7|479.7|483.61|479.61|483.87|479.87|483.52|479.52|32
1614470500000|2021-02-28 00:01:40|483.57|479.57|482.42|478.42|483.57|479.57|482.41|478.41|32
1614470510000|2021-02-28 00:01:50|482.48|478.48|482.97|478.97|483.15|479.15|482.48|478.48|30
1614470520000|2021-02-28 00:02:00|482.98|478.98|482.7|478.7|483.35|479.35|482.67|478.67|34
1614470530000|2021-02-28 00:02:10|482.76|478.76|483.01|479.01|483.05|479.05|482.73|478.73|31
1614470540000|2021-02-28 00:02:20|483.02|479.02|483.34|479.34|483.45|479.45|483.02|479.02|33
1614470550000|2021-02-28 00:02:30|483.35|479.35|483.29|479.29|483.44|479.44|482.95|478.95|35
1614470560000|2021-02-28 00:02:40|483.25|479.25|483.12|479.12|483.25|479.25|482.82|478.82|36
1614470570000|2021-02-28 00:02:50|483.2|479.2|482.66|478.66|483.5|479.5|482.65|478.65|34
1614470580000|2021-02-28 00:03:00|482.69|478.69|481.24|477.24|482.69|478.69|481.24|477.24|34
1614470590000|2021-02-28 00:03:10|481.07|477.07|481.13|477.13|481.15|477.15|480.87|476.87|35
1614470600000|2021-02-28 00:03:20|481.09|477.09|481.07|477.07|481.09|477.09|480.6|476.6|34
1614470610000|2021-02-28 00:03:30|481.11|477.11|481.13|477.13|481.32|477.32|480.85|476.85|34
1614470620000|2021-02-28 00:03:40|481.09|477.09|481.28|477.28|481.48|477.48|480.86|476.86|33
1614470630000|2021-02-28 00:03:50|481.29|477.29|481.13|477.13|481.29|477.29|481.03|477.03|33
1614470640000|2021-02-28 00:04:00|481.1|477.1|481.76|477.76|481.76|477.76|481.03|477.03|27
1614470650000|2021-02-28 00:04:10|481.75|477.75|481.06|477.06|481.75|477.75|481|477|33
1614470660000|2021-02-28 00:04:20|481.05|477.05|480.61|476.61|481.05|477.05|480.61|476.61|34
1614470670000|2021-02-28 00:04:30|480.66|476.66|480.84|476.84|481.2|477.2|480.65|476.65|37
1614470680000|2021-02-28 00:04:40|480.83|476.83|480.89|476.89|481.08|477.08|480.68|476.68|33
1614470690000|2021-02-28 00:04:50|480.8|476.8|480.61|476.61|480.8|476.8|480.33|476.33|31
1614470700000|2021-02-28 00:05:00|480.59|476.59|481.08|477.08|481.08|477.08|480.49|476.49|30
1614470710000|2021-02-28 00:05:10|481.09|477.09|481.27|477.27|481.27|477.27|480.68|476.68|25
1614470720000|2021-02-28 00:05:20|481.26|477.26|481.58|477.58|481.6|477.6|481.26|477.26|21
1614470730000|2021-02-28 00:05:30|481.6|477.6|481.24|477.24|481.6|477.6|481.1|477.1|31
1614470740000|2021-02-28 00:05:40|481.28|477.28|481.52|477.52|481.59|477.59|481.28|477.28|35
1614470750000|2021-02-28 00:05:50|481.54|477.54|481.65|477.65|481.65|477.65|481.51|477.51|25
1614470760000|2021-02-28 00:06:00|481.67|477.67|481.9|477.9|481.91|477.91|481.62|477.62|28
1614470770000|2021-02-28 00:06:10|481.92|477.92|482.02|478.02|482.28|478.28|481.92|477.92|25
1614470780000|2021-02-28 00:06:20|482.01|478.01|481.89|477.89|482.05|478.05|481.84|477.84|24
1614470790000|2021-02-28 00:06:30|481.9|477.9|482.3|478.3|482.32|478.32|481.86|477.86|30
1614470800000|2021-02-28 00:06:40|482.32|478.32|482.3|478.3|482.37|478.37|482.21|478.21|26
1614470810000|2021-02-28 00:06:50|482.33|478.33|482.57|478.57|482.57|478.57|482.32|478.32|26
1614470820000|2021-02-28 00:07:00|482.58|478.58|483.04|479.04|483.04|479.04|482.56|478.56|19
1614470830000|2021-02-28 00:07:10|483.03|479.03|483.32|479.32|483.53|479.53|483.03|479.03|21
1614470840000|2021-02-28 00:07:20|483.16|479.16|483.68|479.68|483.68|479.68|483.13|479.13|29
1614470850000|2021-02-28 00:07:30|483.76|479.76|483.94|479.94|483.98|479.98|483.75|479.75|30
1614470860000|2021-02-28 00:07:40|483.96|479.96|484.4|480.4|484.4|480.4|483.96|479.96|33
1614470870000|2021-02-28 00:07:50|484.38|480.38|484.65|480.65|484.65|480.65|484.35|480.35|28
1614470880000|2021-02-28 00:08:00|484.67|480.67|484.74|480.74|484.86|480.86|484.43|480.43|28
1614470890000|2021-02-28 00:08:10|484.77|480.77|484.93|480.93|484.95|480.95|484.77|480.77|23
1614470900000|2021-02-28 00:08:20|484.92|480.92|484.92|480.92|484.95|480.95|484.88|480.88|25
1614470910000|2021-02-28 00:08:30|484.94|480.94|485.27|481.27|485.28|481.28|484.94|480.94|24
1614470920000|2021-02-28 00:08:40|485.28|481.28|485.94|481.94|485.94|481.94|485.28|481.28|18
1614470930000|2021-02-28 00:08:50|485.95|481.95|485.81|481.81|486.22|482.22|485.79|481.79|30
1614470940000|2021-02-28 00:09:00|485.8|481.8|485.99|481.99|486.19|482.19|485.8|481.8|32
1614470950000|2021-02-28 00:09:10|486|482|485.73|481.73|486.08|482.08|485.71|481.71|29
1614470960000|2021-02-28 00:09:20|485.68|481.68|486.12|482.12|486.15|482.15|485.66|481.66|29
1614470970000|2021-02-28 00:09:30|486.1|482.1|485.52|481.52|486.1|482.1|485.5|481.5|34
1614470980000|2021-02-28 00:09:40|485.46|481.46|485.28|481.28|485.68|481.68|485.28|481.28|33
1614470990000|2021-02-28 00:09:50|485.45|481.45|485.19|481.19|485.51|481.51|485.19|481.19|28
1614471000000|2021-02-28 00:10:00|485.33|481.33|485.21|481.21|485.38|481.38|485.17|481.17|27
1614471010000|2021-02-28 00:10:10|485.2|481.2|485.12|481.12|485.39|481.39|485.12|481.12|25
1614471020000|2021-02-28 00:10:20|484.97|480.97|485.25|481.25|485.25|481.25|484.85|480.85|34
1614471030000|2021-02-28 00:10:30|485.24|481.24|485.15|481.15|485.24|481.24|485.03|481.03|27
1614471040000|2021-02-28 00:10:40|485.16|481.16|484.93|480.93|485.16|481.16|484.79|480.79|26
1614471050000|2021-02-28 00:10:50|484.77|480.77|484.22|480.22|484.77|480.77|484.14|480.14|33
1614471060000|2021-02-28 00:11:00|484.32|480.32|484.46|480.46|484.61|480.61|484.32|480.32|32
1614471070000|2021-02-28 00:11:10|484.45|480.45|484.05|480.05|484.45|480.45|483.86|479.86|26
1614471080000|2021-02-28 00:11:20|483.97|479.97|483.58|479.58|483.97|479.97|483.52|479.52|30
1614471090000|2021-02-28 00:11:30|483.56|479.56|482.76|478.76|483.58|479.58|482.75|478.75|29
1614471100000|2021-02-28 00:11:40|482.79|478.79|482.72|478.72|482.83|478.83|482.4|478.4|34
1614471110000|2021-02-28 00:11:50|482.88|478.88|482.77|478.77|482.89|478.89|482.74|478.74|29
1614471120000|2021-02-28 00:12:00|482.78|478.78|482.05|478.05|482.78|478.78|482.05|478.05|32
1614471130000|2021-02-28 00:12:10|482.03|478.03|482.19|478.19|482.19|478.19|481.85|477.85|18
1614471140000|2021-02-28 00:12:20|482.2|478.2|482.94|478.94|482.95|478.95|482.12|478.12|32
1614471150000|2021-02-28 00:12:30|482.96|478.96|483.25|479.25|483.25|479.25|482.94|478.94|30
1614471160000|2021-02-28 00:12:40|483.1|479.1|482.86|478.86|483.3|479.3|482.7|478.7|32
1614471170000|2021-02-28 00:12:50|482.83|478.83|483.02|479.02|483.24|479.24|482.83|478.83|34
1614471180000|2021-02-28 00:13:00|482.99|478.99|482.83|478.83|483.1|479.1|482.76|478.76|28
1614471190000|2021-02-28 00:13:10|482.84|478.84|482.55|478.55|482.84|478.84|482.54|478.54|25
1614471200000|2021-02-28 00:13:20|482.57|478.57|483.06|479.06|483.14|479.14|482.57|478.57|37
1614471210000|2021-02-28 00:13:30|483.05|479.05|483.48|479.48|483.51|479.51|483.04|479.04|36
1614471220000|2021-02-28 00:13:40|483.49|479.49|483.85|479.85|483.85|479.85|483.18|479.18|33
1614471230000|2021-02-28 00:13:50|483.86|479.86|483.48|479.48|483.91|479.91|483.48|479.48|27
1614471240000|2021-02-28 00:14:00|483.49|479.49|483.65|479.65|483.77|479.77|483.49|479.49|33
1614471250000|2021-02-28 00:14:10|483.72|479.72|484.05|480.05|484.13|480.13|483.61|479.61|36
1614471260000|2021-02-28 00:14:20|484.01|480.01|484.02|480.02|484.04|480.04|483.78|479.78|38
1614471270000|2021-02-28 00:14:30|484.03|480.03|484.49|480.49|484.49|480.49|484.03|480.03|27
1614471280000|2021-02-28 00:14:40|484.52|480.52|484.43|480.43|484.57|480.57|484.39|480.39|31
1614471290000|2021-02-28 00:14:50|484.42|480.42|483.97|479.97|484.42|480.42|483.97|479.97|22
1614471300000|2021-02-28 00:15:00|484.09|480.09|484.43|480.43|484.43|480.43|483.9|479.9|29
1614471310000|2021-02-28 00:15:10|484.48|480.48|484.88|480.88|484.88|480.88|484.48|480.48|22
1614471320000|2021-02-28 00:15:20|484.84|480.84|484.85|480.85|484.86|480.86|484.67|480.67|20
1614471330000|2021-02-28 00:15:30|484.87|480.87|485.31|481.31|485.31|481.31|484.86|480.86|24
1614471340000|2021-02-28 00:15:40|485.3|481.3|485.42|481.42|485.42|481.42|485.27|481.27|32
1614471350000|2021-02-28 00:15:50|485.47|481.47|485.72|481.72|485.73|481.73|485.47|481.47|24
1614471360000|2021-02-28 00:16:00|485.71|481.71|485.42|481.42|485.71|481.71|485.21|481.21|34
1614471370000|2021-02-28 00:16:10|485.52|481.52|485.74|481.74|485.79|481.79|485.52|481.52|26
1614471380000|2021-02-28 00:16:20|485.65|481.65|485.75|481.75|485.75|481.75|485.54|481.54|27
1614471390000|2021-02-28 00:16:30|485.73|481.73|485.69|481.69|485.78|481.78|485.6|481.6|24
1614471400000|2021-02-28 00:16:40|485.7|481.7|485.76|481.76|485.77|481.77|485.64|481.64|20
1614471410000|2021-02-28 00:16:50|485.79|481.79|486.11|482.11|486.11|482.11|485.78|481.78|22
1614471420000|2021-02-28 00:17:00|486.31|482.31|486.02|482.02|486.32|482.32|485.82|481.82|27
1614471430000|2021-02-28 00:17:10|486.01|482.01|486.47|482.47|486.5|482.5|486.01|482.01|30
1614471440000|2021-02-28 00:17:20|486.61|482.61|486.46|482.46|486.88|482.88|486.46|482.46|33
1614471450000|2021-02-28 00:17:30|486.44|482.44|486.22|482.22|486.63|482.63|486.22|482.22|38
1614471460000|2021-02-28 00:17:40|486.23|482.23|486.09|482.09|486.37|482.37|485.85|481.85|35
1614471470000|2021-02-28 00:17:50|486.15|482.15|486.46|482.46|486.48|482.48|486.12|482.12|29
1614471480000|2021-02-28 00:18:00|486.47|482.47|486.11|482.11|486.47|482.47|486.02|482.02|34
1614471490000|2021-02-28 00:18:10|486.1|482.1|486.19|482.19|486.19|482.19|485.93|481.93|26
1614471500000|2021-02-28 00:18:20|486.2|482.2|486.5|482.5|486.53|482.53|486.2|482.2|32
1614471510000|2021-02-28 00:18:30|486.49|482.49|486.64|482.64|486.69|482.69|486.41|482.41|23
1614471520000|2021-02-28 00:18:40|486.67|482.67|486.5|482.5|486.81|482.81|486.39|482.39|28
1614471530000|2021-02-28 00:18:50|486.51|482.51|486.34|482.34|486.52|482.52|486|482|31
1614471540000|2021-02-28 00:19:00|486.26|482.26|486.44|482.44|486.58|482.58|486.26|482.26|31
1614471550000|2021-02-28 00:19:10|486.48|482.48|486.98|482.98|486.98|482.98|486.27|482.27|28
1614471560000|2021-02-28 00:19:20|486.99|482.99|487|483|487.17|483.17|486.87|482.87|33
1614471570000|2021-02-28 00:19:30|487.01|483.01|487.39|483.39|487.44|483.44|487.01|483.01|30
1614471580000|2021-02-28 00:19:40|487.14|483.14|487.16|483.16|487.19|483.19|486.98|482.98|32
1614471590000|2021-02-28 00:19:50|487.26|483.26|486.94|482.94|487.26|483.26|486.94|482.94|27
1614471600000|2021-02-28 00:20:00|486.74|482.74|486.43|482.43|486.74|482.74|486.34|482.34|29
1614471610000|2021-02-28 00:20:10|486.42|482.42|486.76|482.76|487.02|483.02|486.36|482.36|30
1614471620000|2021-02-28 00:20:20|486.75|482.75|486.78|482.78|486.88|482.88|486.56|482.56|23
1614471630000|2021-02-28 00:20:30|486.77|482.77|486.67|482.67|486.8|482.8|486.24|482.24|33
1614471640000|2021-02-28 00:20:40|486.54|482.54|486.52|482.52|486.63|482.63|486.44|482.44|30
1614471650000|2021-02-28 00:20:50|486.56|482.56|486.19|482.19|486.75|482.75|486.14|482.14|25
1614471660000|2021-02-28 00:21:00|486.21|482.21|485.91|481.91|486.39|482.39|485.8|481.8|36
1614471670000|2021-02-28 00:21:10|485.92|481.92|486.33|482.33|486.5|482.5|485.92|481.92|31
1614471680000|2021-02-28 00:21:20|486.35|482.35|486.06|482.06|486.36|482.36|486.02|482.02|30
1614471690000|2021-02-28 00:21:30|486.07|482.07|486.03|482.03|486.15|482.15|486.01|482.01|20
1614471700000|2021-02-28 00:21:40|486.02|482.02|486.12|482.12|486.32|482.32|485.97|481.97|22
1614471710000|2021-02-28 00:21:50|486.11|482.11|486.02|482.02|486.11|482.11|485.96|481.96|20
1614471720000|2021-02-28 00:22:00|486.04|482.04|486.35|482.35|486.35|482.35|485.99|481.99|28
1614471730000|2021-02-28 00:22:10|486.37|482.37|486.54|482.54|486.74|482.74|486.37|482.37|31
1614471740000|2021-02-28 00:22:20|486.53|482.53|486.49|482.49|486.54|482.54|486.23|482.23|28
1614471750000|2021-02-28 00:22:30|486.48|482.48|486.29|482.29|486.48|482.48|485.97|481.97|27
1614471760000|2021-02-28 00:22:40|486.28|482.28|486.19|482.19|486.37|482.37|486.01|482.01|29
1614471770000|2021-02-28 00:22:50|486.2|482.2|486.21|482.21|486.29|482.29|486.18|482.18|20
1614471780000|2021-02-28 00:23:00|486.2|482.2|486.19|482.19|486.2|482.2|485.85|481.85|23
1614471790000|2021-02-28 00:23:10|486.17|482.17|486.01|482.01|486.18|482.18|485.9|481.9|29
1614471800000|2021-02-28 00:23:20|486.02|482.02|486.01|482.01|486.07|482.07|485.99|481.99|17
1614471810000|2021-02-28 00:23:30|486|482|486.49|482.49|486.54|482.54|486|482|31
1614471820000|2021-02-28 00:23:40|486.5|482.5|486.53|482.53|486.82|482.82|486.5|482.5|32
1614471830000|2021-02-28 00:23:50|486.54|482.54|486.31|482.31|486.54|482.54|486.01|482.01|32
1614471840000|2021-02-28 00:24:00|486.33|482.33|486.15|482.15|486.38|482.38|486.06|482.06|19
1614471850000|2021-02-28 00:24:10|486.16|482.16|485.88|481.88|486.18|482.18|485.88|481.88|25
1614471860000|2021-02-28 00:24:20|485.84|481.84|485.77|481.77|485.86|481.86|485.77|481.77|14
1614471870000|2021-02-28 00:24:30|485.76|481.76|485.74|481.74|485.81|481.81|485.7|481.7|14
1614471880000|2021-02-28 00:24:40|485.72|481.72|485.68|481.68|485.73|481.73|485.66|481.66|11
1614471890000|2021-02-28 00:24:50|485.76|481.76|485.68|481.68|485.98|481.98|485.68|481.68|25
1614471900000|2021-02-28 00:25:00|485.69|481.69|485.64|481.64|485.69|481.69|485.6|481.6|18
1614471910000|2021-02-28 00:25:10|485.68|481.68|485.69|481.69|485.78|481.78|485.48|481.48|31
1614471920000|2021-02-28 00:25:20|485.68|481.68|485.61|481.61|485.7|481.7|485.61|481.61|19
1614471930000|2021-02-28 00:25:30|485.62|481.62|485.59|481.59|485.62|481.62|485.58|481.58|4
1614471940000|2021-02-28 00:25:40|485.6|481.6|485.73|481.73|485.83|481.83|485.6|481.6|12
1614471950000|2021-02-28 00:25:50|485.72|481.72|485.52|481.52|485.72|481.72|485.51|481.51|16
1614471960000|2021-02-28 00:26:00|485.57|481.57|485.54|481.54|485.58|481.58|485.54|481.54|12
1614471970000|2021-02-28 00:26:10|485.55|481.55|485.89|481.89|485.99|481.99|485.55|481.55|35
1614471980000|2021-02-28 00:26:20|485.97|481.97|486.05|482.05|486.12|482.12|485.87|481.87|26
1614471990000|2021-02-28 00:26:30|486.06|482.06|486.01|482.01|486.17|482.17|486.01|482.01|14
1614472000000|2021-02-28 00:26:40|486|482|485.64|481.64|486.01|482.01|485.64|481.64|23
1614472010000|2021-02-28 00:26:50|485.63|481.63|485.36|481.36|485.71|481.71|485.32|481.32|25
1614472020000|2021-02-28 00:27:00|485.34|481.34|485.16|481.16|485.47|481.47|485.16|481.16|25
1614472030000|2021-02-28 00:27:10|485.17|481.17|485.1|481.1|485.19|481.19|484.91|480.91|26
1614472040000|2021-02-28 00:27:20|485.08|481.08|485.05|481.05|485.24|481.24|484.97|480.97|19
1614472050000|2021-02-28 00:27:30|485.02|481.02|485|481|485.14|481.14|484.91|480.91|29
1614472060000|2021-02-28 00:27:40|485.01|481.01|484.94|480.94|485.01|481.01|484.94|480.94|16
1614472070000|2021-02-28 00:27:50|484.95|480.95|484.91|480.91|484.95|480.95|484.91|480.91|18
1614472080000|2021-02-28 00:28:00|484.9|480.9|484.97|480.97|485.01|481.01|484.89|480.89|19
1614472090000|2021-02-28 00:28:10|484.98|480.98|485.1|481.1|485.16|481.16|484.98|480.98|23
1614472100000|2021-02-28 00:28:20|485.11|481.11|485.12|481.12|485.13|481.13|485.09|481.09|10
1614472110000|2021-02-28 00:28:30|485.11|481.11|485.63|481.63|485.77|481.77|485.11|481.11|29
1614472120000|2021-02-28 00:28:40|485.64|481.64|485.53|481.53|485.74|481.74|485.51|481.51|26
1614472130000|2021-02-28 00:28:50|485.52|481.52|485.39|481.39|485.52|481.52|485.39|481.39|10
1614472140000|2021-02-28 00:29:00|485.44|481.44|485.4|481.4|485.44|481.44|485.4|481.4|9
1614472150000|2021-02-28 00:29:10|485.41|481.41|485.29|481.29|485.41|481.41|485.26|481.26|8
1614472160000|2021-02-28 00:29:20|485.28|481.28|484.93|480.93|485.36|481.36|484.93|480.93|32
1614472170000|2021-02-28 00:29:30|484.91|480.91|485.07|481.07|485.23|481.23|484.91|480.91|27
1614472180000|2021-02-28 00:29:40|485.06|481.06|484.91|480.91|485.07|481.07|484.87|480.87|24
1614472190000|2021-02-28 00:29:50|484.88|480.88|485.04|481.04|485.11|481.11|484.82|480.82|22
1614472200000|2021-02-28 00:30:00|485.03|481.03|484.54|480.54|485.04|481.04|484.54|480.54|32
1614472210000|2021-02-28 00:30:10|484.55|480.55|484.66|480.66|484.68|480.68|484.35|480.35|33
1614472220000|2021-02-28 00:30:20|484.68|480.68|484.48|480.48|484.88|480.88|484.46|480.46|27
1614472230000|2021-02-28 00:30:30|484.49|480.49|484.93|480.93|484.97|480.97|484.48|480.48|24
1614472240000|2021-02-28 00:30:40|484.94|480.94|485.05|481.05|485.1|481.1|484.84|480.84|25
1614472250000|2021-02-28 00:30:50|485.06|481.06|484.45|480.45|485.06|481.06|484.44|480.44|31
1614472260000|2021-02-28 00:31:00|484.49|480.49|484.37|480.37|484.5|480.5|484.26|480.26|20
1614472270000|2021-02-28 00:31:10|484.35|480.35|484.28|480.28|484.35|480.35|484.26|480.26|13
1614472280000|2021-02-28 00:31:20|484.29|480.29|484.55|480.55|484.55|480.55|484.28|480.28|28
1614472290000|2021-02-28 00:31:30|484.53|480.53|484.66|480.66|484.77|480.77|484.48|480.48|27
1614472300000|2021-02-28 00:31:40|484.64|480.64|484.78|480.78|484.81|480.81|484.64|480.64|20
1614472310000|2021-02-28 00:31:50|484.82|480.82|485.04|481.04|485.31|481.31|484.76|480.76|32
1614472320000|2021-02-28 00:32:00|485|481|485.37|481.37|485.38|481.38|485|481|32
1614472330000|2021-02-28 00:32:10|485.47|481.47|485.79|481.79|485.8|481.8|485.47|481.47|36
1614472340000|2021-02-28 00:32:20|485.76|481.76|485.36|481.36|485.78|481.78|485.31|481.31|32
1614472350000|2021-02-28 00:32:30|485.37|481.37|485.06|481.06|485.39|481.39|485.06|481.06|32
1614472360000|2021-02-28 00:32:40|485.03|481.03|485.08|481.08|485.19|481.19|485.03|481.03|25
1614472370000|2021-02-28 00:32:50|485.24|481.24|484.84|480.84|485.24|481.24|484.82|480.82|26
1614472380000|2021-02-28 00:33:00|484.81|480.81|484.38|480.38|484.83|480.83|484.38|480.38|23
1614472390000|2021-02-28 00:33:10|484.37|480.37|484.42|480.42|484.48|480.48|484.32|480.32|21
1614472400000|2021-02-28 00:33:20|484.44|480.44|484.77|480.77|484.88|480.88|484.4|480.4|32
1614472410000|2021-02-28 00:33:30|484.79|480.79|484.48|480.48|484.84|480.84|484.48|480.48|29
1614472420000|2021-02-28 00:33:40|484.42|480.42|484.32|480.32|484.42|480.42|484.29|480.29|24
1614472430000|2021-02-28 00:33:50|484.31|480.31|484.56|480.56|484.69|480.69|484.3|480.3|24
1614472440000|2021-02-28 00:34:00|484.52|480.52|484.51|480.51|484.6|480.6|484.47|480.47|22
1614472450000|2021-02-28 00:34:10|484.52|480.52|484.33|480.33|484.66|480.66|484.27|480.27|23
1614472460000|2021-02-28 00:34:20|484.35|480.35|484.71|480.71|484.71|480.71|484.29|480.29|25
1614472470000|2021-02-28 00:34:30|484.72|480.72|485.09|481.09|485.09|481.09|484.72|480.72|30
1614472480000|2021-02-28 00:34:40|485.05|481.05|484.98|480.98|485.06|481.06|484.84|480.84|23
1614472490000|2021-02-28 00:34:50|484.94|480.94|484.95|480.95|484.95|480.95|484.74|480.74|24
1614472500000|2021-02-28 00:35:00|485|481|484.66|480.66|485.02|481.02|484.61|480.61|22
1614472510000|2021-02-28 00:35:10|484.7|480.7|484.58|480.58|484.74|480.74|484.51|480.51|27
1614472520000|2021-02-28 00:35:20|484.56|480.56|484.64|480.64|484.65|480.65|484.52|480.52|22
1614472530000|2021-02-28 00:35:30|484.63|480.63|484.54|480.54|484.63|480.63|484.54|480.54|9
1614472540000|2021-02-28 00:35:40|484.55|480.55|484.24|480.24|484.55|480.55|484.19|480.19|24
1614472550000|2021-02-28 00:35:50|484.23|480.23|484.16|480.16|484.35|480.35|484.04|480.04|29
1614472560000|2021-02-28 00:36:00|484.15|480.15|483.77|479.77|484.44|480.44|483.76|479.76|33
1614472570000|2021-02-28 00:36:10|483.71|479.71|483.63|479.63|483.71|479.71|483.63|479.63|7
1614472580000|2021-02-28 00:36:20|483.64|479.64|483.54|479.54|483.8|479.8|483.54|479.54|24
1614472590000|2021-02-28 00:36:30|483.47|479.47|483.25|479.25|483.5|479.5|483.25|479.25|26
1614472600000|2021-02-28 00:36:40|483.27|479.27|483.06|479.06|483.29|479.29|483.02|479.02|20
1614472610000|2021-02-28 00:36:50|483.07|479.07|482.41|478.41|483.16|479.16|482.41|478.41|30
1614472620000|2021-02-28 00:37:00|482.42|478.42|482.46|478.46|482.8|478.8|482.42|478.42|32
1614472630000|2021-02-28 00:37:10|482.48|478.48|482.51|478.51|482.93|478.93|482.42|478.42|29
1614472640000|2021-02-28 00:37:20|482.5|478.5|482.34|478.34|482.88|478.88|482.3|478.3|30
1614472650000|2021-02-28 00:37:30|482.38|478.38|482.74|478.74|482.74|478.74|482.38|478.38|34
1614472660000|2021-02-28 00:37:40|482.76|478.76|482.94|478.94|483.06|479.06|482.68|478.68|30
1614472670000|2021-02-28 00:37:50|482.92|478.92|482.8|478.8|482.93|478.93|482.7|478.7|34
1614472680000|2021-02-28 00:38:00|482.76|478.76|482.77|478.77|482.92|478.92|482.7|478.7|29
1614472690000|2021-02-28 00:38:10|482.79|478.79|482.89|478.89|482.9|478.9|482.56|478.56|30
1614472700000|2021-02-28 00:38:20|482.88|478.88|482.98|478.98|482.99|478.99|482.83|478.83|26
1614472710000|2021-02-28 00:38:30|482.96|478.96|482.97|478.97|483.03|479.03|482.95|478.95|21
1614472720000|2021-02-28 00:38:40|482.93|478.93|482.93|478.93|482.95|478.95|482.91|478.91|12
1614472730000|2021-02-28 00:38:50|482.94|478.94|483.4|479.4|483.4|479.4|482.94|478.94|20
1614472740000|2021-02-28 00:39:00|483.39|479.39|483.25|479.25|483.54|479.54|483.25|479.25|28
1614472750000|2021-02-28 00:39:10|483.24|479.24|482.95|478.95|483.27|479.27|482.89|478.89|23
1614472760000|2021-02-28 00:39:20|482.97|478.97|483.04|479.04|483.08|479.08|482.97|478.97|10
1614472770000|2021-02-28 00:39:30|483.05|479.05|483.03|479.03|483.16|479.16|483.02|479.02|17
1614472780000|2021-02-28 00:39:40|483.02|479.02|483.35|479.35|483.44|479.44|483.01|479.01|30
1614472790000|2021-02-28 00:39:50|483.34|479.34|483.65|479.65|483.65|479.65|483.29|479.29|26
1614472800000|2021-02-28 00:40:00|483.64|479.64|483.88|479.88|483.91|479.91|483.63|479.63|26
1614472810000|2021-02-28 00:40:10|483.85|479.85|483.73|479.73|483.93|479.93|483.73|479.73|22
1614472820000|2021-02-28 00:40:20|483.72|479.72|483.57|479.57|483.72|479.72|483.45|479.45|29
1614472830000|2021-02-28 00:40:30|483.56|479.56|483.46|479.46|483.57|479.57|483.42|479.42|25
1614472840000|2021-02-28 00:40:40|483.59|479.59|483.44|479.44|483.59|479.59|483.31|479.31|27
1614472850000|2021-02-28 00:40:50|483.46|479.46|483.57|479.57|483.6|479.6|483.43|479.43|31
1614472860000|2021-02-28 00:41:00|483.56|479.56|483.59|479.59|483.74|479.74|483.47|479.47|28
1614472870000|2021-02-28 00:41:10|483.58|479.58|483.25|479.25|483.59|479.59|483.14|479.14|27
1614472880000|2021-02-28 00:41:20|483.29|479.29|482.98|478.98|483.29|479.29|482.97|478.97|23
1614472890000|2021-02-28 00:41:30|483|479|482.68|478.68|483.25|479.25|482.68|478.68|26
1614472900000|2021-02-28 00:41:40|482.87|478.87|482.77|478.77|483.16|479.16|482.75|478.75|29
1614472910000|2021-02-28 00:41:50|482.6|478.6|482.83|478.83|482.88|478.88|482.6|478.6|18
1614472920000|2021-02-28 00:42:00|482.86|478.86|483.27|479.27|483.29|479.29|482.86|478.86|17
1614472930000|2021-02-28 00:42:10|483.29|479.29|483.16|479.16|483.4|479.4|483.16|479.16|25
1614472940000|2021-02-28 00:42:20|483.17|479.17|483.36|479.36|483.36|479.36|483.07|479.07|30
1614472950000|2021-02-28 00:42:30|483.39|479.39|483.19|479.19|483.4|479.4|483.15|479.15|29
1614472960000|2021-02-28 00:42:40|483.17|479.17|483.22|479.22|483.24|479.24|482.94|478.94|30
1614472970000|2021-02-28 00:42:50|483.21|479.21|483.34|479.34|483.4|479.4|483.17|479.17|27
1614472980000|2021-02-28 00:43:00|483.37|479.37|483.49|479.49|483.64|479.64|483.37|479.37|25
1614472990000|2021-02-28 00:43:10|483.52|479.52|483.87|479.87|483.89|479.89|483.48|479.48|24
1614473000000|2021-02-28 00:43:20|483.86|479.86|483.53|479.53|483.86|479.86|483.53|479.53|32
1614473010000|2021-02-28 00:43:30|483.52|479.52|483.66|479.66|483.81|479.81|483.5|479.5|34
1614473020000|2021-02-28 00:43:40|483.7|479.7|483.65|479.65|483.77|479.77|483.64|479.64|20
1614473030000|2021-02-28 00:43:50|483.63|479.63|483.69|479.69|483.71|479.71|483.61|479.61|25
1614473040000|2021-02-28 00:44:00|483.68|479.68|483.21|479.21|483.68|479.68|483.17|479.17|25
1614473050000|2021-02-28 00:44:10|483.29|479.29|483.15|479.15|483.29|479.29|483.12|479.12|26
1614473060000|2021-02-28 00:44:20|483.14|479.14|483.01|479.01|483.15|479.15|482.88|478.88|29
1614473070000|2021-02-28 00:44:30|483|479|482.97|478.97|483.08|479.08|482.94|478.94|20
1614473080000|2021-02-28 00:44:40|482.96|478.96|482.81|478.81|482.97|478.97|482.67|478.67|23
1614473090000|2021-02-28 00:44:50|482.8|478.8|482.73|478.73|482.82|478.82|482.71|478.71|11
1614473100000|2021-02-28 00:45:00|482.71|478.71|482.85|478.85|482.9|478.9|482.68|478.68|25
1614473110000|2021-02-28 00:45:10|482.98|478.98|482.97|478.97|482.98|478.98|482.96|478.96|9
1614473120000|2021-02-28 00:45:20|483|479|483.18|479.18|483.22|479.22|483|479|28
1614473130000|2021-02-28 00:45:30|483.14|479.14|483.39|479.39|483.4|479.4|483.13|479.13|25
1614473140000|2021-02-28 00:45:40|483.49|479.49|483.42|479.42|483.61|479.61|483.4|479.4|30
1614473150000|2021-02-28 00:45:50|483.51|479.51|483.67|479.67|483.68|479.68|483.51|479.51|27
1614473160000|2021-02-28 00:46:00|483.68|479.68|483.93|479.93|483.93|479.93|483.68|479.68|19
1614473170000|2021-02-28 00:46:10|483.94|479.94|484.31|480.31|484.33|480.33|483.94|479.94|13
1614473180000|2021-02-28 00:46:20|484.29|480.29|484.24|480.24|484.32|480.32|484.18|480.18|24
1614473190000|2021-02-28 00:46:30|484.22|480.22|484.27|480.27|484.32|480.32|484.22|480.22|12
1614473200000|2021-02-28 00:46:40|484.28|480.28|484.41|480.41|484.42|480.42|484.27|480.27|13
1614473210000|2021-02-28 00:46:50|484.42|480.42|484.62|480.62|484.63|480.63|484.42|480.42|20
1614473220000|2021-02-28 00:47:00|484.59|480.59|484.67|480.67|484.7|480.7|484.55|480.55|27
1614473230000|2021-02-28 00:47:10|484.7|480.7|484.67|480.67|484.7|480.7|484.63|480.63|22
1614473240000|2021-02-28 00:47:20|484.66|480.66|484.36|480.36|484.68|480.68|484.32|480.32|29
1614473250000|2021-02-28 00:47:30|484.29|480.29|484.3|480.3|484.31|480.31|484.12|480.12|26
1614473260000|2021-02-28 00:47:40|484.31|480.31|484.6|480.6|484.72|480.72|484.31|480.31|29
1614473270000|2021-02-28 00:47:50|484.61|480.61|484.64|480.64|484.67|480.67|484.53|480.53|19
1614473280000|2021-02-28 00:48:00|484.61|480.61|484.65|480.65|484.68|480.68|484.6|480.6|8
1614473290000|2021-02-28 00:48:10|484.68|480.68|484.73|480.73|484.74|480.74|484.6|480.6|20
1614473300000|2021-02-28 00:48:20|484.72|480.72|484.61|480.61|484.72|480.72|484.55|480.55|21
1614473310000|2021-02-28 00:48:30|484.62|480.62|484.74|480.74|484.76|480.76|484.62|480.62|22
1614473320000|2021-02-28 00:48:40|484.75|480.75|484.75|480.75|484.78|480.78|484.7|480.7|21
1614473330000|2021-02-28 00:48:50|484.71|480.71|484.78|480.78|485.04|481.04|484.71|480.71|23
1614473340000|2021-02-28 00:49:00|484.81|480.81|484.71|480.71|484.81|480.81|484.68|480.68|23
1614473350000|2021-02-28 00:49:10|484.72|480.72|484.69|480.69|484.72|480.72|484.65|480.65|24
1614473360000|2021-02-28 00:49:20|484.68|480.68|484.48|480.48|484.68|480.68|484.45|480.45|21
1614473370000|2021-02-28 00:49:30|484.47|480.47|484.5|480.5|484.5|480.5|484.27|480.27|18
1614473380000|2021-02-28 00:49:40|484.51|480.51|484.55|480.55|484.61|480.61|484.5|480.5|21
1614473390000|2021-02-28 00:49:50|484.59|480.59|484.61|480.61|484.72|480.72|484.55|480.55|21
1614473400000|2021-02-28 00:50:00|484.6|480.6|484.44|480.44|484.6|480.6|484.35|480.35|21
1614473410000|2021-02-28 00:50:10|484.43|480.43|484.4|480.4|484.44|480.44|484.4|480.4|5
1614473420000|2021-02-28 00:50:20|484.42|480.42|484.53|480.53|484.56|480.56|484.42|480.42|15
1614473430000|2021-02-28 00:50:30|484.52|480.52|484.73|480.73|484.73|480.73|484.52|480.52|18
1614473440000|2021-02-28 00:50:40|484.72|480.72|484.94|480.94|485.1|481.1|484.72|480.72|27
1614473450000|2021-02-28 00:50:50|484.95|480.95|485.14|481.14|485.14|481.14|484.85|480.85|25
1614473460000|2021-02-28 00:51:00|485.09|481.09|485.56|481.56|485.59|481.59|485.08|481.08|32
1614473470000|2021-02-28 00:51:10|485.55|481.55|485.66|481.66|485.66|481.66|485.39|481.39|26
1614473480000|2021-02-28 00:51:20|485.61|481.61|485.92|481.92|485.99|481.99|485.61|481.61|29
1614473490000|2021-02-28 00:51:30|485.95|481.95|486.2|482.2|486.22|482.22|485.91|481.91|35
1614473500000|2021-02-28 00:51:40|486.19|482.19|486.38|482.38|486.42|482.42|486.18|482.18|25
1614473510000|2021-02-28 00:51:50|486.34|482.34|486.58|482.58|486.95|482.95|486.33|482.33|31
1614473520000|2021-02-28 00:52:00|486.5|482.5|486.82|482.82|486.89|482.89|486.5|482.5|26
1614473530000|2021-02-28 00:52:10|486.76|482.76|486.71|482.71|486.93|482.93|486.6|482.6|33
1614473540000|2021-02-28 00:52:20|486.7|482.7|486.66|482.66|486.76|482.76|486.57|482.57|26
1614473550000|2021-02-28 00:52:30|486.64|482.64|486.5|482.5|486.79|482.79|486.5|482.5|32
1614473560000|2021-02-28 00:52:40|486.48|482.48|486.53|482.53|486.76|482.76|486.48|482.48|30
1614473570000|2021-02-28 00:52:50|486.54|482.54|486.24|482.24|486.54|482.54|486.24|482.24|32
1614473580000|2021-02-28 00:53:00|486.23|482.23|486.39|482.39|486.39|482.39|486.21|482.21|29
1614473590000|2021-02-28 00:53:10|486.3|482.3|486.25|482.25|486.32|482.32|486.21|482.21|26
1614473600000|2021-02-28 00:53:20|486.26|482.26|486.05|482.05|486.34|482.34|486.04|482.04|29
1614473610000|2021-02-28 00:53:30|486.03|482.03|486.05|482.05|486.18|482.18|486.01|482.01|24
1614473620000|2021-02-28 00:53:40|486.03|482.03|486.04|482.04|486.06|482.06|485.94|481.94|24
1614473630000|2021-02-28 00:53:50|486.06|482.06|486.17|482.17|486.29|482.29|486.06|482.06|18
1614473640000|2021-02-28 00:54:00|486.26|482.26|485.99|481.99|486.28|482.28|485.99|481.99|18
1614473650000|2021-02-28 00:54:10|485.98|481.98|485.84|481.84|486.25|482.25|485.84|481.84|23
1614473660000|2021-02-28 00:54:20|485.83|481.83|485.57|481.57|485.83|481.83|485.51|481.51|32
1614473670000|2021-02-28 00:54:30|485.6|481.6|485.39|481.39|485.81|481.81|485.39|481.39|29
1614473680000|2021-02-28 00:54:40|485.4|481.4|485.45|481.45|485.5|481.5|485.39|481.39|25
1614473690000|2021-02-28 00:54:50|485.43|481.43|485.41|481.41|485.53|481.53|485.28|481.28|25
1614473700000|2021-02-28 00:55:00|485.4|481.4|485.31|481.31|485.43|481.43|485.31|481.31|13
1614473710000|2021-02-28 00:55:10|485.3|481.3|485.19|481.19|485.31|481.31|485.19|481.19|17
1614473720000|2021-02-28 00:55:20|485.21|481.21|485.23|481.23|485.23|481.23|485.03|481.03|22
1614473730000|2021-02-28 00:55:30|485.27|481.27|485.5|481.5|485.5|481.5|485.27|481.27|22
1614473740000|2021-02-28 00:55:40|485.51|481.51|485.33|481.33|485.54|481.54|485.33|481.33|25
1614473750000|2021-02-28 00:55:50|485.34|481.34|485.23|481.23|485.35|481.35|485.23|481.23|9
1614473760000|2021-02-28 00:56:00|485.24|481.24|485.63|481.63|485.63|481.63|485.24|481.24|25
1614473770000|2021-02-28 00:56:10|485.59|481.59|485.76|481.76|485.79|481.79|485.57|481.57|28
1614473780000|2021-02-28 00:56:20|485.72|481.72|485.48|481.48|485.72|481.72|485.42|481.42|33
1614473790000|2021-02-28 00:56:30|485.49|481.49|485.36|481.36|485.49|481.49|485.35|481.35|20
1614473800000|2021-02-28 00:56:40|485.37|481.37|485.23|481.23|485.37|481.37|485.23|481.23|15
1614473810000|2021-02-28 00:56:50|485.2|481.2|485.26|481.26|485.35|481.35|485.13|481.13|22
1614473820000|2021-02-28 00:57:00|485.29|481.29|485.48|481.48|485.5|481.5|485.29|481.29|23
1614473830000|2021-02-28 00:57:10|485.52|481.52|485.62|481.62|485.79|481.79|485.52|481.52|28
1614473840000|2021-02-28 00:57:20|485.63|481.63|485.7|481.7|485.81|481.81|485.57|481.57|22
1614473850000|2021-02-28 00:57:30|485.69|481.69|485.83|481.83|485.87|481.87|485.68|481.68|24
1614473860000|2021-02-28 00:57:40|485.86|481.86|485.7|481.7|485.91|481.91|485.68|481.68|26
1614473870000|2021-02-28 00:57:50|485.88|481.88|486.08|482.08|486.12|482.12|485.76|481.76|22
1614473880000|2021-02-28 00:58:00|486.09|482.09|486.13|482.13|486.15|482.15|486.09|482.09|21
1614473890000|2021-02-28 00:58:10|486.12|482.12|485.73|481.73|486.12|482.12|485.73|481.73|27
1614473900000|2021-02-28 00:58:20|485.72|481.72|485.55|481.55|485.73|481.73|485.51|481.51|21
1614473910000|2021-02-28 00:58:30|485.56|481.56|485.66|481.66|485.7|481.7|485.55|481.55|28
1614473920000|2021-02-28 00:58:40|485.65|481.65|485.6|481.6|485.65|481.65|485.56|481.56|18
1614473930000|2021-02-28 00:58:50|485.62|481.62|485.5|481.5|485.62|481.62|485.49|481.49|25
1614473940000|2021-02-28 00:59:00|485.49|481.49|485.52|481.52|485.53|481.53|485.49|481.49|14
1614473950000|2021-02-28 00:59:10|485.51|481.51|485.59|481.59|485.7|481.7|485.51|481.51|31
1614473960000|2021-02-28 00:59:20|485.58|481.58|485.52|481.52|485.58|481.58|485.51|481.51|18
1614473970000|2021-02-28 00:59:30|485.51|481.51|485.62|481.62|485.65|481.65|485.51|481.51|17
1614473980000|2021-02-28 00:59:40|485.63|481.63|485.51|481.51|485.64|481.64|485.51|481.51|19
1614473990000|2021-02-28 00:59:50|485.5|481.5|485.13|481.13|485.53|481.53|485.11|481.11|20
1614474000000|2021-02-28 01:00:00|485.15|481.15|484.82|480.82|485.15|481.15|484.76|480.76|25
1614474010000|2021-02-28 01:00:10|484.83|480.83|485.02|481.02|485.03|481.03|484.68|480.68|33
1614474020000|2021-02-28 01:00:20|485.01|481.01|485.54|481.54|485.65|481.65|484.99|480.99|27
1614474030000|2021-02-28 01:00:30|485.5|481.5|485.46|481.46|485.57|481.57|485.46|481.46|21
1614474040000|2021-02-28 01:00:40|485.45|481.45|485.23|481.23|485.49|481.49|485.22|481.22|27
1614474050000|2021-02-28 01:00:50|485.22|481.22|485.24|481.24|485.26|481.26|485.22|481.22|19
1614474060000|2021-02-28 01:01:00|485.25|481.25|485.03|481.03|485.25|481.25|485.03|481.03|19
1614474070000|2021-02-28 01:01:10|485.02|481.02|484.76|480.76|485.02|481.02|484.67|480.67|25
1614474080000|2021-02-28 01:01:20|484.78|480.78|484.65|480.65|484.87|480.87|484.6|480.6|25
1614474090000|2021-02-28 01:01:30|484.66|480.66|484.72|480.72|484.81|480.81|484.62|480.62|27
1614474100000|2021-02-28 01:01:40|484.71|480.71|484.57|480.57|484.72|480.72|484.53|480.53|26
1614474110000|2021-02-28 01:01:50|484.56|480.56|484.29|480.29|484.56|480.56|484.28|480.28|20
1614474120000|2021-02-28 01:02:00|484.28|480.28|484.12|480.12|484.42|480.42|484.12|480.12|19
1614474130000|2021-02-28 01:02:10|484.01|480.01|484.21|480.21|484.21|480.21|483.87|479.87|23
1614474140000|2021-02-28 01:02:20|484.2|480.2|484.19|480.19|484.21|480.21|484.1|480.1|21
1614474150000|2021-02-28 01:02:30|484.17|480.17|484.34|480.34|484.36|480.36|484.16|480.16|20
1614474160000|2021-02-28 01:02:40|484.35|480.35|484.3|480.3|484.37|480.37|484.24|480.24|27
1614474170000|2021-02-28 01:02:50|484.31|480.31|484.08|480.08|484.31|480.31|484.05|480.05|22
1614474180000|2021-02-28 01:03:00|484.09|480.09|484.13|480.13|484.26|480.26|484.08|480.08|24
1614474190000|2021-02-28 01:03:10|484.09|480.09|483.77|479.77|484.09|480.09|483.77|479.77|23
1614474200000|2021-02-28 01:03:20|483.76|479.76|483.73|479.73|483.76|479.76|483.67|479.67|19
1614474210000|2021-02-28 01:03:30|483.72|479.72|483.85|479.85|484.1|480.1|483.72|479.72|23
1614474220000|2021-02-28 01:03:40|483.84|479.84|483.53|479.53|483.84|479.84|483.52|479.52|22
1614474230000|2021-02-28 01:03:50|483.52|479.52|483.38|479.38|483.83|479.83|483.36|479.36|19
1614474240000|2021-02-28 01:04:00|483.37|479.37|483.75|479.75|483.79|479.79|483.34|479.34|14
1614474250000|2021-02-28 01:04:10|483.74|479.74|483.69|479.69|483.74|479.74|483.58|479.58|20
1614474260000|2021-02-28 01:04:20|483.63|479.63|483.81|479.81|483.89|479.89|483.63|479.63|19
1614474270000|2021-02-28 01:04:30|483.86|479.86|484.12|480.12|484.12|480.12|483.85|479.85|22
1614474280000|2021-02-28 01:04:40|484.13|480.13|484.26|480.26|484.47|480.47|484.1|480.1|30
1614474290000|2021-02-28 01:04:50|484.31|480.31|485.01|481.01|485.01|481.01|484.25|480.25|25
1614474300000|2021-02-28 01:05:00|485.03|481.03|484.71|480.71|485.1|481.1|484.64|480.64|31
1614474310000|2021-02-28 01:05:10|484.72|480.72|484.69|480.69|484.72|480.72|484.65|480.65|21
1614474320000|2021-02-28 01:05:20|484.68|480.68|484.73|480.73|484.81|480.81|484.67|480.67|26
1614474330000|2021-02-28 01:05:30|484.72|480.72|484.86|480.86|484.98|480.98|484.72|480.72|27
1614474340000|2021-02-28 01:05:40|484.91|480.91|485.05|481.05|485.05|481.05|484.86|480.86|23
1614474350000|2021-02-28 01:05:50|485.06|481.06|485.1|481.1|485.12|481.12|485.05|481.05|17
1614474360000|2021-02-28 01:06:00|485.11|481.11|485.21|481.21|485.21|481.21|485.1|481.1|8
1614474370000|2021-02-28 01:06:10|485.2|481.2|485.04|481.04|485.21|481.21|484.95|480.95|24
1614474380000|2021-02-28 01:06:20|485.05|481.05|484.86|480.86|485.07|481.07|484.83|480.83|21
1614474390000|2021-02-28 01:06:30|484.85|480.85|485.21|481.21|485.21|481.21|484.85|480.85|23
1614474400000|2021-02-28 01:06:40|485.2|481.2|485.28|481.28|485.33|481.33|485.17|481.17|30
1614474410000|2021-02-28 01:06:50|485.27|481.27|485.11|481.11|485.31|481.31|485.07|481.07|24
1614474420000|2021-02-28 01:07:00|485.13|481.13|485.3|481.3|485.33|481.33|485.09|481.09|31
1614474430000|2021-02-28 01:07:10|485.29|481.29|485.29|481.29|485.29|481.29|485.2|481.2|16
1614474440000|2021-02-28 01:07:20|485.32|481.32|485.75|481.75|485.8|481.8|485.32|481.32|32
1614474450000|2021-02-28 01:07:30|485.78|481.78|485.93|481.93|486.05|482.05|485.75|481.75|25
1614474460000|2021-02-28 01:07:40|486.13|482.13|486.21|482.21|486.27|482.27|486.13|482.13|16
1614474470000|2021-02-28 01:07:50|486.24|482.24|486.4|482.4|486.48|482.48|486.22|482.22|19
1614474480000|2021-02-28 01:08:00|486.37|482.37|487|483|487.03|483.03|486.35|482.35|26
1614474490000|2021-02-28 01:08:10|486.99|482.99|487.08|483.08|487.14|483.14|486.94|482.94|25
1614474500000|2021-02-28 01:08:20|487.07|483.07|486.99|482.99|487.08|483.08|486.99|482.99|13
1614474510000|2021-02-28 01:08:30|487|483|486.86|482.86|487|483|486.79|482.79|24
1614474520000|2021-02-28 01:08:40|486.87|482.87|486.72|482.72|486.93|482.93|486.72|482.72|21
1614474530000|2021-02-28 01:08:50|486.71|482.71|486.36|482.36|486.71|482.71|486.33|482.33|29
1614474540000|2021-02-28 01:09:00|486.35|482.35|486.5|482.5|486.65|482.65|486.33|482.33|31
1614474550000|2021-02-28 01:09:10|486.34|482.34|486.76|482.76|486.76|482.76|486.34|482.34|27
1614474560000|2021-02-28 01:09:20|486.77|482.77|486.95|482.95|487.01|483.01|486.77|482.77|15
1614474570000|2021-02-28 01:09:30|486.88|482.88|486.79|482.79|486.88|482.88|486.72|482.72|24
1614474580000|2021-02-28 01:09:40|486.8|482.8|486.74|482.74|486.86|482.86|486.68|482.68|35
1614474590000|2021-02-28 01:09:50|486.75|482.75|486.79|482.79|486.93|482.93|486.72|482.72|19
1614474600000|2021-02-28 01:10:00|486.72|482.72|486.87|482.87|486.92|482.92|486.72|482.72|24
1614474610000|2021-02-28 01:10:10|486.84|482.84|486.72|482.72|486.84|482.84|486.69|482.69|32
1614474620000|2021-02-28 01:10:20|486.74|482.74|486.73|482.73|486.91|482.91|486.73|482.73|24
1614474630000|2021-02-28 01:10:30|486.75|482.75|486.91|482.91|486.91|482.91|486.72|482.72|28
1614474640000|2021-02-28 01:10:40|486.97|482.97|487.09|483.09|487.17|483.17|486.96|482.96|28
1614474650000|2021-02-28 01:10:50|487.1|483.1|487.01|483.01|487.19|483.19|486.96|482.96|28
1614474660000|2021-02-28 01:11:00|486.98|482.98|486.98|482.98|487.09|483.09|486.83|482.83|33
1614474670000|2021-02-28 01:11:10|486.96|482.96|486.69|482.69|486.96|482.96|486.6|482.6|34
1614474680000|2021-02-28 01:11:20|486.7|482.7|486.55|482.55|486.84|482.84|486.55|482.55|27
1614474690000|2021-02-28 01:11:30|486.57|482.57|486.79|482.79|486.84|482.84|486.57|482.57|29
1614474700000|2021-02-28 01:11:40|486.8|482.8|486.63|482.63|486.87|482.87|486.44|482.44|29
1614474710000|2021-02-28 01:11:50|486.64|482.64|486.66|482.66|486.72|482.72|486.59|482.59|22
1614474720000|2021-02-28 01:12:00|486.65|482.65|486.57|482.57|486.69|482.69|486.52|482.52|15
1614474730000|2021-02-28 01:12:10|486.56|482.56|486.05|482.05|486.57|482.57|486.04|482.04|22
1614474740000|2021-02-28 01:12:20|486.04|482.04|486.1|482.1|486.1|482.1|485.86|481.86|28
1614474750000|2021-02-28 01:12:30|486.2|482.2|486.24|482.24|486.33|482.33|486.19|482.19|23
1614474760000|2021-02-28 01:12:40|486.23|482.23|485.95|481.95|486.24|482.24|485.95|481.95|23
1614474770000|2021-02-28 01:12:50|486.14|482.14|486.23|482.23|486.36|482.36|485.93|481.93|31
1614474780000|2021-02-28 01:13:00|486.26|482.26|486.22|482.22|486.31|482.31|486.18|482.18|18
1614474790000|2021-02-28 01:13:10|486.19|482.19|486.1|482.1|486.21|482.21|486.07|482.07|24
1614474800000|2021-02-28 01:13:20|486.09|482.09|486.23|482.23|486.36|482.36|486.05|482.05|23
1614474810000|2021-02-28 01:13:30|486.25|482.25|486.12|482.12|486.29|482.29|486.12|482.12|17
1614474820000|2021-02-28 01:13:40|486.13|482.13|486.08|482.08|486.21|482.21|485.91|481.91|27
1614474830000|2021-02-28 01:13:50|486.09|482.09|486.12|482.12|486.2|482.2|486.05|482.05|21
1614474840000|2021-02-28 01:14:00|486.13|482.13|486|482|486.13|482.13|485.9|481.9|19
1614474850000|2021-02-28 01:14:10|485.99|481.99|486.19|482.19|486.23|482.23|485.94|481.94|28
1614474860000|2021-02-28 01:14:20|486.18|482.18|486.27|482.27|486.32|482.32|486.12|482.12|22
1614474870000|2021-02-28 01:14:30|486.21|482.21|486.21|482.21|486.24|482.24|486.19|482.19|21
1614474880000|2021-02-28 01:14:40|486.2|482.2|485.86|481.86|486.2|482.2|485.84|481.84|18
1614474890000|2021-02-28 01:14:50|485.85|481.85|485.71|481.71|485.85|481.85|485.53|481.53|26
1614474900000|2021-02-28 01:15:00|485.72|481.72|485.83|481.83|485.83|481.83|485.65|481.65|23
1614474910000|2021-02-28 01:15:10|485.84|481.84|485.76|481.76|485.84|481.84|485.76|481.76|12
1614474920000|2021-02-28 01:15:20|485.78|481.78|485.58|481.58|485.78|481.78|485.55|481.55|21
1614474930000|2021-02-28 01:15:30|485.57|481.57|485.38|481.38|485.57|481.57|485.31|481.31|17
1614474940000|2021-02-28 01:15:40|485.41|481.41|485.13|481.13|485.47|481.47|485.1|481.1|28
1614474950000|2021-02-28 01:15:50|485.14|481.14|485.32|481.32|485.33|481.33|485.1|481.1|33
1614474960000|2021-02-28 01:16:00|485.33|481.33|485.39|481.39|485.45|481.45|485.27|481.27|31
1614474970000|2021-02-28 01:16:10|485.22|481.22|484.94|480.94|485.49|481.49|484.93|480.93|28
1614474980000|2021-02-28 01:16:20|484.93|480.93|484.73|480.73|484.94|480.94|484.65|480.65|26
1614474990000|2021-02-28 01:16:30|484.74|480.74|484.73|480.73|484.95|480.95|484.71|480.71|22
1614475000000|2021-02-28 01:16:40|484.69|480.69|485.01|481.01|485.01|481.01|484.69|480.69|22
1614475010000|2021-02-28 01:16:50|485.02|481.02|484.85|480.85|485.07|481.07|484.7|480.7|15
1614475020000|2021-02-28 01:17:00|484.86|480.86|484.88|480.88|484.88|480.88|484.77|480.77|23
1614475030000|2021-02-28 01:17:10|484.91|480.91|485.21|481.21|485.25|481.25|484.91|480.91|25
1614475040000|2021-02-28 01:17:20|485.22|481.22|485.26|481.26|485.49|481.49|485.05|481.05|28
1614475050000|2021-02-28 01:17:30|485.23|481.23|485.7|481.7|485.71|481.71|485.22|481.22|26
1614475060000|2021-02-28 01:17:40|485.69|481.69|485.78|481.78|485.87|481.87|485.69|481.69|22
1614475070000|2021-02-28 01:17:50|485.77|481.77|485.72|481.72|485.77|481.77|485.64|481.64|19
1614475080000|2021-02-28 01:18:00|485.71|481.71|485.26|481.26|485.71|481.71|485.22|481.22|28
1614475090000|2021-02-28 01:18:10|485.24|481.24|485.08|481.08|485.24|481.24|484.93|480.93|29
1614475100000|2021-02-28 01:18:20|485.07|481.07|485.09|481.09|485.25|481.25|485.06|481.06|24
1614475110000|2021-02-28 01:18:30|485.11|481.11|485.14|481.14|485.14|481.14|485.09|481.09|19
1614475120000|2021-02-28 01:18:40|485.13|481.13|484.97|480.97|485.14|481.14|484.85|480.85|29
1614475130000|2021-02-28 01:18:50|484.98|480.98|484.94|480.94|485.08|481.08|484.94|480.94|20
1614475140000|2021-02-28 01:19:00|484.91|480.91|484.81|480.81|484.91|480.91|484.73|480.73|24
1614475150000|2021-02-28 01:19:10|484.84|480.84|485.19|481.19|485.19|481.19|484.84|480.84|27
1614475160000|2021-02-28 01:19:20|485.24|481.24|485.52|481.52|485.58|481.58|485.23|481.23|32
1614475170000|2021-02-28 01:19:30|485.55|481.55|485.88|481.88|485.88|481.88|485.54|481.54|24
1614475180000|2021-02-28 01:19:40|485.89|481.89|485.76|481.76|485.89|481.89|485.71|481.71|34
1614475190000|2021-02-28 01:19:50|485.81|481.81|486.01|482.01|486.06|482.06|485.75|481.75|27
1614475200000|2021-02-28 01:20:00|486.05|482.05|485.83|481.83|486.05|482.05|485.82|481.82|25
1614475210000|2021-02-28 01:20:10|485.86|481.86|485.83|481.83|485.87|481.87|485.77|481.77|16
1614475220000|2021-02-28 01:20:20|485.82|481.82|486.23|482.23|486.24|482.24|485.82|481.82|21
1614475230000|2021-02-28 01:20:30|486.24|482.24|486.42|482.42|486.43|482.43|486.22|482.22|26
1614475240000|2021-02-28 01:20:40|486.44|482.44|486.54|482.54|486.6|482.6|486.22|482.22|29
1614475250000|2021-02-28 01:20:50|486.53|482.53|486.68|482.68|486.68|482.68|486.51|482.51|29
1614475260000|2021-02-28 01:21:00|486.69|482.69|486.7|482.7|486.71|482.71|486.53|482.53|28
1614475270000|2021-02-28 01:21:10|486.71|482.71|486.89|482.89|486.89|482.89|486.71|482.71|21
1614475280000|2021-02-28 01:21:20|486.88|482.88|487.19|483.19|487.21|483.21|486.74|482.74|32
1614475290000|2021-02-28 01:21:30|487.18|483.18|487.06|483.06|487.18|483.18|487.06|483.06|19
1614475300000|2021-02-28 01:21:40|487.1|483.1|487.31|483.31|487.49|483.49|487.1|483.1|26
1614475310000|2021-02-28 01:21:50|487.29|483.29|487.5|483.5|487.51|483.51|487.29|483.29|16
1614475320000|2021-02-28 01:22:00|487.49|483.49|487.44|483.44|487.56|483.56|487.44|483.44|23
1614475330000|2021-02-28 01:22:10|487.45|483.45|487.49|483.49|487.59|483.59|487.45|483.45|21
1614475340000|2021-02-28 01:22:20|487.48|483.48|487.06|483.06|487.52|483.52|487.03|483.03|27
1614475350000|2021-02-28 01:22:30|487.04|483.04|487.15|483.15|487.36|483.36|487.04|483.04|33
1614475360000|2021-02-28 01:22:40|487.18|483.18|487.1|483.1|487.19|483.19|487.03|483.03|32
1614475370000|2021-02-28 01:22:50|487.11|483.11|487.13|483.13|487.19|483.19|487.07|483.07|26
1614475380000|2021-02-28 01:23:00|487.17|483.17|486.91|482.91|487.27|483.27|486.84|482.84|36
1614475390000|2021-02-28 01:23:10|486.95|482.95|486.97|482.97|487.05|483.05|486.94|482.94|26
1614475400000|2021-02-28 01:23:20|486.94|482.94|487.06|483.06|487.15|483.15|486.94|482.94|26
1614475410000|2021-02-28 01:23:30|487.08|483.08|487.08|483.08|487.11|483.11|487.06|483.06|27
1614475420000|2021-02-28 01:23:40|487.1|483.1|487.23|483.23|487.25|483.25|487.07|483.07|27
1614475430000|2021-02-28 01:23:50|487.22|483.22|487.21|483.21|487.23|483.23|487.2|483.2|16
1614475440000|2021-02-28 01:24:00|487.2|483.2|487.16|483.16|487.21|483.21|487.13|483.13|21
1614475450000|2021-02-28 01:24:10|487.15|483.15|487.19|483.19|487.21|483.21|487.11|483.11|19
1614475460000|2021-02-28 01:24:20|487.2|483.2|487.24|483.24|487.28|483.28|487.2|483.2|22
1614475470000|2021-02-28 01:24:30|487.23|483.23|487.11|483.11|487.23|483.23|487.06|483.06|24
1614475480000|2021-02-28 01:24:40|487.12|483.12|487.24|483.24|487.25|483.25|487.12|483.12|17
1614475490000|2021-02-28 01:24:50|487.23|483.23|487.13|483.13|487.24|483.24|487.05|483.05|16
1614475500000|2021-02-28 01:25:00|487.11|483.11|486.99|482.99|487.11|483.11|486.87|482.87|14
1614475510000|2021-02-28 01:25:10|486.98|482.98|486.82|482.82|486.98|482.98|486.82|482.82|17
1614475520000|2021-02-28 01:25:20|486.81|482.81|486.79|482.79|486.87|482.87|486.79|482.79|26
1614475530000|2021-02-28 01:25:30|486.83|482.83|487.01|483.01|487.05|483.05|486.8|482.8|22
1614475540000|2021-02-28 01:25:40|487|483|486.79|482.79|487|483|486.77|482.77|23
1614475550000|2021-02-28 01:25:50|486.82|482.82|486.95|482.95|487.06|483.06|486.8|482.8|30
1614475560000|2021-02-28 01:26:00|486.96|482.96|486.97|482.97|486.98|482.98|486.89|482.89|16
1614475570000|2021-02-28 01:26:10|486.95|482.95|486.89|482.89|486.96|482.96|486.89|482.89|23
1614475580000|2021-02-28 01:26:20|486.88|482.88|486.7|482.7|486.9|482.9|486.7|482.7|18
1614475590000|2021-02-28 01:26:30|486.71|482.71|486.81|482.81|486.83|482.83|486.69|482.69|24
1614475600000|2021-02-28 01:26:40|486.83|482.83|486.77|482.77|486.83|482.83|486.71|482.71|22
1614475610000|2021-02-28 01:26:50|486.79|482.79|486.83|482.83|486.96|482.96|486.79|482.79|29
1614475620000|2021-02-28 01:27:00|486.8|482.8|486.78|482.78|486.83|482.83|486.65|482.65|21
1614475630000|2021-02-28 01:27:10|486.76|482.76|486.67|482.67|486.78|482.78|486.64|482.64|19
1614475640000|2021-02-28 01:27:20|486.68|482.68|486.27|482.27|486.7|482.7|486.27|482.27|23
1614475650000|2021-02-28 01:27:30|486.25|482.25|486.18|482.18|486.25|482.25|486.18|482.18|25
1614475660000|2021-02-28 01:27:40|486.14|482.14|486.19|482.19|486.25|482.25|486.13|482.13|30
1614475670000|2021-02-28 01:27:50|486.21|482.21|486.25|482.25|486.29|482.29|486.21|482.21|22
1614475680000|2021-02-28 01:28:00|486.27|482.27|486.27|482.27|486.27|482.27|486.2|482.2|21
1614475690000|2021-02-28 01:28:10|486.29|482.29|486.57|482.57|486.63|482.63|486.29|482.29|23
1614475700000|2021-02-28 01:28:20|486.62|482.62|486.95|482.95|486.96|482.96|486.62|482.62|24
1614475710000|2021-02-28 01:28:30|486.93|482.93|486.71|482.71|486.93|482.93|486.71|482.71|25
1614475720000|2021-02-28 01:28:40|486.65|482.65|486.75|482.75|486.76|482.76|486.58|482.58|21
1614475730000|2021-02-28 01:28:50|486.7|482.7|486.74|482.74|486.78|482.78|486.7|482.7|16
1614475740000|2021-02-28 01:29:00|486.76|482.76|486.75|482.75|486.76|482.76|486.73|482.73|13
1614475750000|2021-02-28 01:29:10|486.74|482.74|486.77|482.77|486.78|482.78|486.73|482.73|17
1614475760000|2021-02-28 01:29:20|486.76|482.76|486.62|482.62|486.77|482.77|486.56|482.56|18
1614475770000|2021-02-28 01:29:30|486.63|482.63|486.61|482.61|486.64|482.64|486.61|482.61|12
1614475780000|2021-02-28 01:29:40|486.62|482.62|486.56|482.56|486.62|482.62|486.48|482.48|24
1614475790000|2021-02-28 01:29:50|486.57|482.57|486.52|482.52|486.57|482.57|486.52|482.52|12
1614475800000|2021-02-28 01:30:00|486.51|482.51|486.27|482.27|486.51|482.51|486.16|482.16|18
1614475810000|2021-02-28 01:30:10|486.26|482.26|486.24|482.24|486.27|482.27|486.24|482.24|25
1614475820000|2021-02-28 01:30:20|486.25|482.25|485.89|481.89|486.27|482.27|485.85|481.85|31
1614475830000|2021-02-28 01:30:30|485.92|481.92|486.03|482.03|486.03|482.03|485.89|481.89|21
1614475840000|2021-02-28 01:30:40|486.02|482.02|486.19|482.19|486.2|482.2|486.02|482.02|22
1614475850000|2021-02-28 01:30:50|486.22|482.22|486.08|482.08|486.22|482.22|486|482|28
1614475860000|2021-02-28 01:31:00|486.09|482.09|485.91|481.91|486.09|482.09|485.9|481.9|25
1614475870000|2021-02-28 01:31:10|485.94|481.94|485.79|481.79|485.94|481.94|485.78|481.78|24
1614475880000|2021-02-28 01:31:20|485.86|481.86|485.84|481.84|485.95|481.95|485.8|481.8|28
1614475890000|2021-02-28 01:31:30|485.86|481.86|485.83|481.83|485.99|481.99|485.83|481.83|21
1614475900000|2021-02-28 01:31:40|485.82|481.82|485.78|481.78|485.85|481.85|485.74|481.74|15
1614475910000|2021-02-28 01:31:50|485.73|481.73|485.53|481.53|485.73|481.73|485.53|481.53|22
1614475920000|2021-02-28 01:32:00|485.51|481.51|485.47|481.47|485.6|481.6|485.47|481.47|20
1614475930000|2021-02-28 01:32:10|485.44|481.44|485.23|481.23|485.44|481.44|485.14|481.14|27
1614475940000|2021-02-28 01:32:20|485.13|481.13|485.17|481.17|485.17|481.17|485.04|481.04|21
1614475950000|2021-02-28 01:32:30|485.12|481.12|484.99|480.99|485.41|481.41|484.99|480.99|25
1614475960000|2021-02-28 01:32:40|484.94|480.94|484.65|480.65|484.94|480.94|484.58|480.58|22
1614475970000|2021-02-28 01:32:50|484.67|480.67|484.66|480.66|484.69|480.69|484.61|480.61|24
1614475980000|2021-02-28 01:33:00|484.64|480.64|484.68|480.68|484.7|480.7|484.62|480.62|18
1614475990000|2021-02-28 01:33:10|484.64|480.64|484.61|480.61|484.69|480.69|484.61|480.61|22
1614476000000|2021-02-28 01:33:20|484.65|480.65|484.85|480.85|484.85|480.85|484.64|480.64|24
1614476010000|2021-02-28 01:33:30|484.84|480.84|485.14|481.14|485.15|481.15|484.84|480.84|23
1614476020000|2021-02-28 01:33:40|485.13|481.13|485.41|481.41|485.52|481.52|485.13|481.13|25
1614476030000|2021-02-28 01:33:50|485.44|481.44|485.07|481.07|485.45|481.45|485.01|481.01|27
1614476040000|2021-02-28 01:34:00|485.05|481.05|484.72|480.72|485.05|481.05|484.72|480.72|21
1614476050000|2021-02-28 01:34:10|484.73|480.73|484.69|480.69|484.78|480.78|484.58|480.58|22
1614476060000|2021-02-28 01:34:20|484.7|480.7|484.99|480.99|485.02|481.02|484.7|480.7|14
1614476070000|2021-02-28 01:34:30|484.94|480.94|484.65|480.65|484.94|480.94|484.51|480.51|26
1614476080000|2021-02-28 01:34:40|484.66|480.66|484.94|480.94|484.94|480.94|484.66|480.66|28
1614476090000|2021-02-28 01:34:50|484.93|480.93|485.14|481.14|485.18|481.18|484.93|480.93|27
1614476100000|2021-02-28 01:35:00|485.13|481.13|485.3|481.3|485.34|481.34|485.11|481.11|28
1614476110000|2021-02-28 01:35:10|485.26|481.26|485.22|481.22|485.44|481.44|485.21|481.21|23
1614476120000|2021-02-28 01:35:20|485.21|481.21|485.23|481.23|485.26|481.26|485.2|481.2|14
1614476130000|2021-02-28 01:35:30|485.22|481.22|485.16|481.16|485.24|481.24|485.16|481.16|19
1614476140000|2021-02-28 01:35:40|485.17|481.17|485.32|481.32|485.37|481.37|485.14|481.14|27
1614476150000|2021-02-28 01:35:50|485.31|481.31|485.34|481.34|485.41|481.41|485.29|481.29|16
1614476160000|2021-02-28 01:36:00|485.33|481.33|484.99|480.99|485.35|481.35|484.97|480.97|25
1614476170000|2021-02-28 01:36:10|485|481|484.98|480.98|485.06|481.06|484.92|480.92|28
1614476180000|2021-02-28 01:36:20|484.97|480.97|484.73|480.73|484.97|480.97|484.71|480.71|22
1614476190000|2021-02-28 01:36:30|484.69|480.69|484.53|480.53|484.69|480.69|484.49|480.49|14
1614476200000|2021-02-28 01:36:40|484.54|480.54|484.5|480.5|484.55|480.55|484.5|480.5|15
1614476210000|2021-02-28 01:36:50|484.51|480.51|484.48|480.48|484.56|480.56|484.47|480.47|13
1614476220000|2021-02-28 01:37:00|484.49|480.49|484.54|480.54|484.58|480.58|484.45|480.45|11
1614476230000|2021-02-28 01:37:10|484.55|480.55|484.63|480.63|484.65|480.65|484.42|480.42|23
1614476240000|2021-02-28 01:37:20|484.64|480.64|484.54|480.54|484.64|480.64|484.51|480.51|23
1614476250000|2021-02-28 01:37:30|484.59|480.59|484.62|480.62|484.65|480.65|484.49|480.49|21
1614476260000|2021-02-28 01:37:40|484.61|480.61|484.6|480.6|484.61|480.61|484.5|480.5|13
1614476270000|2021-02-28 01:37:50|484.55|480.55|484.51|480.51|484.55|480.55|484.42|480.42|19
1614476280000|2021-02-28 01:38:00|484.5|480.5|484.48|480.48|484.51|480.51|484.48|480.48|7
1614476290000|2021-02-28 01:38:10|484.49|480.49|484.47|480.47|484.49|480.49|484.2|480.2|27
1614476300000|2021-02-28 01:38:20|484.44|480.44|483.86|479.86|484.44|480.44|483.8|479.8|29
1614476310000|2021-02-28 01:38:30|483.84|479.84|483.95|479.95|484.02|480.02|483.81|479.81|30
1614476320000|2021-02-28 01:38:40|483.92|479.92|483.84|479.84|483.97|479.97|483.82|479.82|30
1614476330000|2021-02-28 01:38:50|483.85|479.85|483.69|479.69|483.85|479.85|483.6|479.6|31
1614476340000|2021-02-28 01:39:00|483.67|479.67|483.72|479.72|483.79|479.79|483.52|479.52|32
1614476350000|2021-02-28 01:39:10|483.69|479.69|483.31|479.31|483.81|479.81|483.31|479.31|34
1614476360000|2021-02-28 01:39:20|483.3|479.3|483.21|479.21|483.3|479.3|483.07|479.07|25
1614476370000|2021-02-28 01:39:30|483.17|479.17|483.35|479.35|483.36|479.36|483.15|479.15|29
1614476380000|2021-02-28 01:39:40|483.34|479.34|483.33|479.33|483.36|479.36|483.32|479.32|13
1614476390000|2021-02-28 01:39:50|483.32|479.32|483.48|479.48|483.57|479.57|483.32|479.32|23
1614476400000|2021-02-28 01:40:00|483.47|479.47|483.46|479.46|483.47|479.47|483.46|479.46|2
1614476410000|2021-02-28 01:40:10|483.49|479.49|483.51|479.51|483.52|479.52|483.48|479.48|19
1614476420000|2021-02-28 01:40:20|483.5|479.5|483.88|479.88|483.93|479.93|483.5|479.5|20
1614476430000|2021-02-28 01:40:30|483.89|479.89|484|480|484|480|483.88|479.88|17
1614476440000|2021-02-28 01:40:40|483.97|479.97|483.99|479.99|484.03|480.03|483.97|479.97|10
1614476450000|2021-02-28 01:40:50|483.89|479.89|483.62|479.62|483.89|479.89|483.62|479.62|16
1614476460000|2021-02-28 01:41:00|483.61|479.61|483.61|479.61|483.8|479.8|483.6|479.6|22
1614476470000|2021-02-28 01:41:10|483.59|479.59|483.35|479.35|483.6|479.6|483.29|479.29|25
1614476480000|2021-02-28 01:41:20|483.34|479.34|483.48|479.48|483.49|479.49|483.27|479.27|32
1614476490000|2021-02-28 01:41:30|483.53|479.53|483.61|479.61|483.64|479.64|483.53|479.53|29
1614476500000|2021-02-28 01:41:40|483.6|479.6|483.4|479.4|483.6|479.6|483.38|479.38|29
1614476510000|2021-02-28 01:41:50|483.41|479.41|483.43|479.43|483.43|479.43|483.4|479.4|13
1614476520000|2021-02-28 01:42:00|483.42|479.42|483.38|479.38|483.43|479.43|483.33|479.33|22
1614476530000|2021-02-28 01:42:10|483.37|479.37|483.35|479.35|483.37|479.37|483.29|479.29|21
1614476540000|2021-02-28 01:42:20|483.34|479.34|483.36|479.36|483.37|479.37|483.32|479.32|16
1614476550000|2021-02-28 01:42:30|483.35|479.35|483.34|479.34|483.39|479.39|483.31|479.31|13
1614476560000|2021-02-28 01:42:40|483.33|479.33|483.32|479.32|483.36|479.36|483.3|479.3|16
1614476570000|2021-02-28 01:42:50|483.31|479.31|483.57|479.57|483.57|479.57|483.31|479.31|22
1614476580000|2021-02-28 01:43:00|483.58|479.58|483.22|479.22|483.59|479.59|483.22|479.22|28
1614476590000|2021-02-28 01:43:10|483.23|479.23|483.32|479.32|483.32|479.32|483.22|479.22|27
1614476600000|2021-02-28 01:43:20|483.29|479.29|483.26|479.26|483.3|479.3|483.25|479.25|23
1614476610000|2021-02-28 01:43:30|483.25|479.25|483.08|479.08|483.27|479.27|483.08|479.08|24
1614476620000|2021-02-28 01:43:40|483.1|479.1|483.29|479.29|483.44|479.44|483.09|479.09|25
1614476630000|2021-02-28 01:43:50|483.27|479.27|483.26|479.26|483.32|479.32|483.26|479.26|19
1614476640000|2021-02-28 01:44:00|483.27|479.27|483.53|479.53|483.59|479.59|483.26|479.26|25
1614476650000|2021-02-28 01:44:10|483.54|479.54|483.65|479.65|483.65|479.65|483.53|479.53|21
1614476660000|2021-02-28 01:44:20|483.64|479.64|484.01|480.01|484.03|480.03|483.64|479.64|16
1614476670000|2021-02-28 01:44:30|484|480|484.01|480.01|484.05|480.05|483.99|479.99|25
1614476680000|2021-02-28 01:44:40|484|480|484.18|480.18|484.18|480.18|483.99|479.99|16
1614476690000|2021-02-28 01:44:50|484.2|480.2|483.97|479.97|484.2|480.2|483.97|479.97|20
1614476700000|2021-02-28 01:45:00|483.95|479.95|483.6|479.6|483.97|479.97|483.6|479.6|30
1614476710000|2021-02-28 01:45:10|483.51|479.51|483.53|479.53|483.79|479.79|483.36|479.36|27
1614476720000|2021-02-28 01:45:20|483.55|479.55|483.61|479.61|483.61|479.61|483.45|479.45|22
1614476730000|2021-02-28 01:45:30|483.69|479.69|483.67|479.67|483.78|479.78|483.66|479.66|18
1614476740000|2021-02-28 01:45:40|483.66|479.66|483.81|479.81|483.81|479.81|483.66|479.66|18
1614476750000|2021-02-28 01:45:50|483.82|479.82|483.87|479.87|483.91|479.91|483.8|479.8|29
1614476760000|2021-02-28 01:46:00|483.86|479.86|483.43|479.43|483.87|479.87|483.43|479.43|18
1614476770000|2021-02-28 01:46:10|483.39|479.39|483.34|479.34|483.39|479.39|483.29|479.29|20
1614476780000|2021-02-28 01:46:20|483.35|479.35|483.52|479.52|483.63|479.63|483.34|479.34|25
1614476790000|2021-02-28 01:46:30|483.53|479.53|483.65|479.65|483.67|479.67|483.52|479.52|19
1614476800000|2021-02-28 01:46:40|483.64|479.64|483.71|479.71|483.72|479.72|483.64|479.64|19
1614476810000|2021-02-28 01:46:50|483.7|479.7|483.69|479.69|483.7|479.7|483.66|479.66|15
1614476820000|2021-02-28 01:47:00|483.71|479.71|483.36|479.36|483.71|479.71|483.35|479.35|21
1614476830000|2021-02-28 01:47:10|483.37|479.37|483.26|479.26|483.37|479.37|483.19|479.19|17
1614476840000|2021-02-28 01:47:20|483.27|479.27|483.3|479.3|483.31|479.31|483.25|479.25|22
1614476850000|2021-02-28 01:47:30|483.29|479.29|483.4|479.4|483.43|479.43|483.16|479.16|22
1614476860000|2021-02-28 01:47:40|483.39|479.39|483.14|479.14|483.39|479.39|483.14|479.14|22
1614476870000|2021-02-28 01:47:50|483.16|479.16|483.13|479.13|483.29|479.29|483.12|479.12|11
1614476880000|2021-02-28 01:48:00|483.2|479.2|483.27|479.27|483.27|479.27|483.19|479.19|18
1614476890000|2021-02-28 01:48:10|483.26|479.26|483.27|479.27|483.3|479.3|483.2|479.2|19
1614476900000|2021-02-28 01:48:20|483.28|479.28|483.62|479.62|483.72|479.72|483.26|479.26|19
1614476910000|2021-02-28 01:48:30|483.6|479.6|483.47|479.47|483.62|479.62|483.47|479.47|18
1614476920000|2021-02-28 01:48:40|483.48|479.48|483.38|479.38|483.48|479.48|483.37|479.37|16
1614476930000|2021-02-28 01:48:50|483.37|479.37|483.42|479.42|483.56|479.56|483.36|479.36|25
1614476940000|2021-02-28 01:49:00|483.4|479.4|483.37|479.37|483.4|479.4|483.32|479.32|21
1614476950000|2021-02-28 01:49:10|483.39|479.39|483.4|479.4|483.49|479.49|483.35|479.35|23
1614476960000|2021-02-28 01:49:20|483.39|479.39|483.24|479.24|483.4|479.4|483.24|479.24|20
1614476970000|2021-02-28 01:49:30|483.19|479.19|483.24|479.24|483.24|479.24|483.08|479.08|23
1614476980000|2021-02-28 01:49:40|483.22|479.22|483.27|479.27|483.27|479.27|483.08|479.08|20
1614476990000|2021-02-28 01:49:50|483.26|479.26|483.25|479.25|483.27|479.27|483.24|479.24|14
1614477000000|2021-02-28 01:50:00|483.22|479.22|483.14|479.14|483.22|479.22|483.14|479.14|15
1614477010000|2021-02-28 01:50:10|483.15|479.15|483.18|479.18|483.2|479.2|483.13|479.13|16
1614477020000|2021-02-28 01:50:20|483.19|479.19|483.15|479.15|483.19|479.19|483.15|479.15|10
1614477030000|2021-02-28 01:50:30|483.18|479.18|483.37|479.37|483.37|479.37|483.14|479.14|9
1614477040000|2021-02-28 01:50:40|483.35|479.35|483.47|479.47|483.49|479.49|483.35|479.35|21
1614477050000|2021-02-28 01:50:50|483.45|479.45|483.31|479.31|483.46|479.46|483.25|479.25|27
1614477060000|2021-02-28 01:51:00|483.32|479.32|483.3|479.3|483.35|479.35|483.23|479.23|23
1614477070000|2021-02-28 01:51:10|483.27|479.27|483.28|479.28|483.29|479.29|483.24|479.24|12
1614477080000|2021-02-28 01:51:20|483.3|479.3|483.74|479.74|483.74|479.74|483.3|479.3|26
1614477090000|2021-02-28 01:51:30|483.71|479.71|483.66|479.66|483.8|479.8|483.44|479.44|29
1614477100000|2021-02-28 01:51:40|483.65|479.65|483.82|479.82|483.82|479.82|483.65|479.65|15
1614477110000|2021-02-28 01:51:50|483.83|479.83|483.86|479.86|484.01|480.01|483.81|479.81|21
1614477120000|2021-02-28 01:52:00|483.88|479.88|484.22|480.22|484.22|480.22|483.88|479.88|24
1614477130000|2021-02-28 01:52:10|484.23|480.23|484.29|480.29|484.29|480.29|484.22|480.22|15
1614477140000|2021-02-28 01:52:20|484.31|480.31|484.38|480.38|484.42|480.42|484.26|480.26|25
1614477150000|2021-02-28 01:52:30|484.28|480.28|484.38|480.38|484.52|480.52|484.19|480.19|22
1614477160000|2021-02-28 01:52:40|484.34|480.34|484.11|480.11|484.37|480.37|484.11|480.11|28
1614477170000|2021-02-28 01:52:50|484.09|480.09|483.8|479.8|484.09|480.09|483.8|479.8|27
1614477180000|2021-02-28 01:53:00|483.82|479.82|483.85|479.85|483.85|479.85|483.7|479.7|21
1614477190000|2021-02-28 01:53:10|483.83|479.83|483.61|479.61|483.83|479.83|483.61|479.61|18
1614477200000|2021-02-28 01:53:20|483.6|479.6|483.52|479.52|483.65|479.65|483.49|479.49|27
1614477210000|2021-02-28 01:53:30|483.48|479.48|483.44|479.44|483.49|479.49|483.31|479.31|23
1614477220000|2021-02-28 01:53:40|483.43|479.43|483.55|479.55|483.55|479.55|483.38|479.38|26
1614477230000|2021-02-28 01:53:50|483.59|479.59|483.53|479.53|483.7|479.7|483.52|479.52|21
1614477240000|2021-02-28 01:54:00|483.52|479.52|483.91|479.91|483.92|479.92|483.48|479.48|31
1614477250000|2021-02-28 01:54:10|483.9|479.9|484.12|480.12|484.13|480.13|483.86|479.86|23
1614477260000|2021-02-28 01:54:20|484.13|480.13|484.33|480.33|484.34|480.34|484.13|480.13|25
1614477270000|2021-02-28 01:54:30|484.36|480.36|484.7|480.7|484.7|480.7|484.34|480.34|29
1614477280000|2021-02-28 01:54:40|484.71|480.71|485.27|481.27|485.29|481.29|484.71|480.71|27
1614477290000|2021-02-28 01:54:50|485.28|481.28|485.15|481.15|485.28|481.28|485.06|481.06|25
1614477300000|2021-02-28 01:55:00|485.16|481.16|485.5|481.5|485.5|481.5|485.14|481.14|18
1614477310000|2021-02-28 01:55:10|485.53|481.53|485.5|481.5|485.54|481.54|485.39|481.39|24
1614477320000|2021-02-28 01:55:20|485.49|481.49|485.57|481.57|485.61|481.61|485.41|481.41|22
1614477330000|2021-02-28 01:55:30|485.58|481.58|485.55|481.55|485.59|481.59|485.53|481.53|29
1614477340000|2021-02-28 01:55:40|485.58|481.58|485.44|481.44|485.6|481.6|485.44|481.44|21
1614477350000|2021-02-28 01:55:50|485.42|481.42|485.19|481.19|485.59|481.59|485.19|481.19|24
1614477360000|2021-02-28 01:56:00|485.17|481.17|485.08|481.08|485.19|481.19|484.94|480.94|24
1614477370000|2021-02-28 01:56:10|485.06|481.06|485.35|481.35|485.38|481.38|485.05|481.05|23
1614477380000|2021-02-28 01:56:20|485.32|481.32|485.36|481.36|485.49|481.49|485.22|481.22|29
1614477390000|2021-02-28 01:56:30|485.35|481.35|485.27|481.27|485.41|481.41|485.27|481.27|20
1614477400000|2021-02-28 01:56:40|485.28|481.28|485.13|481.13|485.28|481.28|485.07|481.07|32
1614477410000|2021-02-28 01:56:50|485.14|481.14|485.11|481.11|485.14|481.14|485.06|481.06|18
1614477420000|2021-02-28 01:57:00|485.09|481.09|485.21|481.21|485.33|481.33|485.09|481.09|29
1614477430000|2021-02-28 01:57:10|485.2|481.2|485.18|481.18|485.2|481.2|485.06|481.06|26
1614477440000|2021-02-28 01:57:20|485.17|481.17|485.31|481.31|485.31|481.31|485.15|481.15|21
1614477450000|2021-02-28 01:57:30|485.37|481.37|485.42|481.42|485.5|481.5|485.35|481.35|31
1614477460000|2021-02-28 01:57:40|485.45|481.45|485.4|481.4|485.45|481.45|485.4|481.4|11
1614477470000|2021-02-28 01:57:50|485.39|481.39|485.46|481.46|485.48|481.48|485.38|481.38|23
1614477480000|2021-02-28 01:58:00|485.45|481.45|485.39|481.39|485.46|481.46|485.37|481.37|22
1614477490000|2021-02-28 01:58:10|485.4|481.4|485.19|481.19|485.4|481.4|485.13|481.13|22
1614477500000|2021-02-28 01:58:20|485.2|481.2|485.43|481.43|485.43|481.43|485.2|481.2|17
1614477510000|2021-02-28 01:58:30|485.44|481.44|485.3|481.3|485.56|481.56|485.3|481.3|22
1614477520000|2021-02-28 01:58:40|485.31|481.31|485.23|481.23|485.35|481.35|485.09|481.09|28
1614477530000|2021-02-28 01:58:50|485.17|481.17|485.39|481.39|485.39|481.39|485.17|481.17|24
1614477540000|2021-02-28 01:59:00|485.42|481.42|485.28|481.28|485.44|481.44|485.27|481.27|20
1614477550000|2021-02-28 01:59:10|485.32|481.32|485.2|481.2|485.32|481.32|485.19|481.19|12
1614477560000|2021-02-28 01:59:20|485.18|481.18|485.14|481.14|485.2|481.2|485.14|481.14|22
1614477570000|2021-02-28 01:59:30|485.13|481.13|485.29|481.29|485.29|481.29|485.02|481.02|27
1614477580000|2021-02-28 01:59:40|485.27|481.27|485.29|481.29|485.31|481.31|485.24|481.24|21
1614477590000|2021-02-28 01:59:50|485.28|481.28|485.16|481.16|485.28|481.28|485.05|481.05|24
1614477600000|2021-02-28 02:00:00|485.15|481.15|484.93|480.93|485.15|481.15|484.92|480.92|20
1614477610000|2021-02-28 02:00:10|484.92|480.92|484.65|480.65|484.92|480.92|484.63|480.63|29
1614477620000|2021-02-28 02:00:20|484.68|480.68|484.64|480.64|484.68|480.68|484.62|480.62|17
1614477630000|2021-02-28 02:00:30|484.62|480.62|484.85|480.85|484.85|480.85|484.62|480.62|14
1614477640000|2021-02-28 02:00:40|484.82|480.82|484.76|480.76|484.82|480.82|484.72|480.72|17
1614477650000|2021-02-28 02:00:50|484.77|480.77|484.8|480.8|484.82|480.82|484.76|480.76|25
1614477660000|2021-02-28 02:01:00|484.83|480.83|484.66|480.66|484.83|480.83|484.65|480.65|17
1614477670000|2021-02-28 02:01:10|484.67|480.67|484.44|480.44|484.7|480.7|484.44|480.44|18
1614477680000|2021-02-28 02:01:20|484.43|480.43|484.36|480.36|484.43|480.43|484.3|480.3|28
1614477690000|2021-02-28 02:01:30|484.34|480.34|484.68|480.68|484.68|480.68|484.33|480.33|31
1614477700000|2021-02-28 02:01:40|484.69|480.69|484.71|480.71|484.71|480.71|484.61|480.61|22
1614477710000|2021-02-28 02:01:50|484.72|480.72|485.03|481.03|485.03|481.03|484.72|480.72|21
1614477720000|2021-02-28 02:02:00|485.04|481.04|484.76|480.76|485.05|481.05|484.76|480.76|24
1614477730000|2021-02-28 02:02:10|484.78|480.78|484.81|480.81|484.82|480.82|484.53|480.53|24
1614477740000|2021-02-28 02:02:20|484.8|480.8|484.99|480.99|485|481|484.79|480.79|15
1614477750000|2021-02-28 02:02:30|485|481|484.98|480.98|485.02|481.02|484.94|480.94|19
1614477760000|2021-02-28 02:02:40|484.99|480.99|485.08|481.08|485.11|481.11|484.99|480.99|19
1614477770000|2021-02-28 02:02:50|485.07|481.07|485.08|481.08|485.09|481.09|485|481|26
1614477780000|2021-02-28 02:03:00|485.06|481.06|485.01|481.01|485.07|481.07|484.99|480.99|25
1614477790000|2021-02-28 02:03:10|484.98|480.98|484.95|480.95|485.02|481.02|484.84|480.84|23
1614477800000|2021-02-28 02:03:20|484.94|480.94|484.9|480.9|484.96|480.96|484.88|480.88|18
1614477810000|2021-02-28 02:03:30|484.89|480.89|484.83|480.83|484.89|480.89|484.83|480.83|18
1614477820000|2021-02-28 02:03:40|484.82|480.82|484.61|480.61|484.82|480.82|484.61|480.61|20
1614477830000|2021-02-28 02:03:50|484.64|480.64|484.67|480.67|484.69|480.69|484.54|480.54|17
1614477840000|2021-02-28 02:04:00|484.68|480.68|484.64|480.64|484.85|480.85|484.6|480.6|24
1614477850000|2021-02-28 02:04:10|484.65|480.65|484.57|480.57|484.67|480.67|484.55|480.55|18
1614477860000|2021-02-28 02:04:20|484.58|480.58|484.48|480.48|484.64|480.64|484.43|480.43|21
1614477870000|2021-02-28 02:04:30|484.49|480.49|484.52|480.52|484.55|480.55|484.48|480.48|23
1614477880000|2021-02-28 02:04:40|484.32|480.32|484.37|480.37|484.41|480.41|484.14|480.14|29
1614477890000|2021-02-28 02:04:50|484.32|480.32|484.3|480.3|484.34|480.34|484.28|480.28|17
1614477900000|2021-02-28 02:05:00|484.28|480.28|484.19|480.19|484.3|480.3|484.1|480.1|28
1614477910000|2021-02-28 02:05:10|484.2|480.2|484.06|480.06|484.2|480.2|484.05|480.05|27
1614477920000|2021-02-28 02:05:20|484.08|480.08|483.98|479.98|484.09|480.09|483.93|479.93|19
1614477930000|2021-02-28 02:05:30|483.92|479.92|483.98|479.98|484|480|483.86|479.86|16
1614477940000|2021-02-28 02:05:40|483.97|479.97|484.15|480.15|484.22|480.22|483.97|479.97|25
1614477950000|2021-02-28 02:05:50|484.14|480.14|484.41|480.41|484.44|480.44|484.06|480.06|29
1614477960000|2021-02-28 02:06:00|484.42|480.42|484.41|480.41|484.42|480.42|484.27|480.27|17
1614477970000|2021-02-28 02:06:10|484.4|480.4|484.48|480.48|484.51|480.51|484.38|480.38|16
1614477980000|2021-02-28 02:06:20|484.51|480.51|484.69|480.69|484.69|480.69|484.51|480.51|10
1614477990000|2021-02-28 02:06:30|484.77|480.77|484.92|480.92|484.97|480.97|484.77|480.77|22
1614478000000|2021-02-28 02:06:40|484.95|480.95|484.86|480.86|485|481|484.85|480.85|15
1614478010000|2021-02-28 02:06:50|484.85|480.85|484.86|480.86|484.95|480.95|484.85|480.85|21
1614478020000|2021-02-28 02:07:00|484.84|480.84|484.39|480.39|484.84|480.84|484.38|480.38|25
1614478030000|2021-02-28 02:07:10|484.4|480.4|484.37|480.37|484.45|480.45|484.36|480.36|21
1614478040000|2021-02-28 02:07:20|484.38|480.38|484.2|480.2|484.38|480.38|484.09|480.09|24
1614478050000|2021-02-28 02:07:30|484.21|480.21|484.13|480.13|484.21|480.21|484.12|480.12|29
1614478060000|2021-02-28 02:07:40|484.16|480.16|484.06|480.06|484.25|480.25|484.02|480.02|27
1614478070000|2021-02-28 02:07:50|484.07|480.07|483.8|479.8|484.08|480.08|483.76|479.76|23
1614478080000|2021-02-28 02:08:00|483.86|479.86|483.96|479.96|483.98|479.98|483.83|479.83|24
1614478090000|2021-02-28 02:08:10|483.94|479.94|483.69|479.69|483.97|479.97|483.66|479.66|22
1614478100000|2021-02-28 02:08:20|483.68|479.68|483.4|479.4|483.7|479.7|483.39|479.39|25
1614478110000|2021-02-28 02:08:30|483.3|479.3|483.38|479.38|483.42|479.42|483.25|479.25|27
1614478120000|2021-02-28 02:08:40|483.37|479.37|483.48|479.48|483.6|479.6|483.37|479.37|18
1614478130000|2021-02-28 02:08:50|483.51|479.51|483.39|479.39|483.51|479.51|483.39|479.39|12
1614478140000|2021-02-28 02:09:00|483.4|479.4|483.34|479.34|483.4|479.4|483.27|479.27|18
1614478150000|2021-02-28 02:09:10|483.33|479.33|483.64|479.64|483.64|479.64|483.32|479.32|24
1614478160000|2021-02-28 02:09:20|483.63|479.63|483.72|479.72|483.72|479.72|483.5|479.5|19
1614478170000|2021-02-28 02:09:30|483.7|479.7|483.74|479.74|483.74|479.74|483.64|479.64|18
1614478180000|2021-02-28 02:09:40|483.75|479.75|483.77|479.77|483.8|479.8|483.75|479.75|10
1614478190000|2021-02-28 02:09:50|483.78|479.78|484.01|480.01|484.01|480.01|483.78|479.78|16
1614478200000|2021-02-28 02:10:00|484|480|483.85|479.85|484|480|483.84|479.84|24
1614478210000|2021-02-28 02:10:10|483.86|479.86|483.45|479.45|483.86|479.86|483.45|479.45|27
1614478220000|2021-02-28 02:10:20|483.44|479.44|483.33|479.33|483.44|479.44|483.32|479.32|16
1614478230000|2021-02-28 02:10:30|483.35|479.35|483.32|479.32|483.38|479.38|483.28|479.28|18
1614478240000|2021-02-28 02:10:40|483.3|479.3|483.27|479.27|483.34|479.34|483.27|479.27|16
1614478250000|2021-02-28 02:10:50|483.25|479.25|483.13|479.13|483.26|479.26|483.09|479.09|15
1614478260000|2021-02-28 02:11:00|483.09|479.09|483.08|479.08|483.11|479.11|483.08|479.08|15
1614478270000|2021-02-28 02:11:10|483.07|479.07|482.85|478.85|483.08|479.08|482.85|478.85|25
1614478280000|2021-02-28 02:11:20|482.82|478.82|482.78|478.78|482.82|478.82|482.78|478.78|7
1614478290000|2021-02-28 02:11:30|482.75|478.75|482.49|478.49|482.76|478.76|482.48|478.48|26
1614478300000|2021-02-28 02:11:40|482.44|478.44|482.46|478.46|482.52|478.52|482.33|478.33|25
1614478310000|2021-02-28 02:11:50|482.44|478.44|482.22|478.22|482.45|478.45|482.22|478.22|16
1614478320000|2021-02-28 02:12:00|482.27|478.27|481.91|477.91|482.28|478.28|481.91|477.91|16
1614478330000|2021-02-28 02:12:10|481.93|477.93|482.09|478.09|482.13|478.13|481.88|477.88|23
1614478340000|2021-02-28 02:12:20|482.1|478.1|481.96|477.96|482.1|478.1|481.96|477.96|20
1614478350000|2021-02-28 02:12:30|482|478|481.88|477.88|482.06|478.06|481.86|477.86|21
1614478360000|2021-02-28 02:12:40|481.87|477.87|481.76|477.76|481.87|477.87|481.75|477.75|22
1614478370000|2021-02-28 02:12:50|481.75|477.75|481.91|477.91|481.96|477.96|481.75|477.75|19
1614478380000|2021-02-28 02:13:00|481.9|477.9|481.66|477.66|481.92|477.92|481.66|477.66|17
1614478390000|2021-02-28 02:13:10|481.61|477.61|481.12|477.12|481.61|477.61|481.07|477.07|27
1614478400000|2021-02-28 02:13:20|481.13|477.13|481.11|477.11|481.2|477.2|481.01|477.01|28
1614478410000|2021-02-28 02:13:30|481.12|477.12|481.08|477.08|481.36|477.36|481.06|477.06|31
1614478420000|2021-02-28 02:13:40|481.16|477.16|481.27|477.27|481.31|477.31|481.16|477.16|26
1614478430000|2021-02-28 02:13:50|481.24|477.24|481.14|477.14|481.24|477.24|481.09|477.09|25
1614478440000|2021-02-28 02:14:00|481.15|477.15|481.23|477.23|481.39|477.39|481.15|477.15|20
1614478450000|2021-02-28 02:14:10|481.2|477.2|480.81|476.81|481.2|477.2|480.81|476.81|27
1614478460000|2021-02-28 02:14:20|480.8|476.8|480.79|476.79|480.8|476.8|480.68|476.68|19
1614478470000|2021-02-28 02:14:30|480.78|476.78|480.2|476.2|481.07|477.07|480.2|476.2|29
1614478480000|2021-02-28 02:14:40|480.19|476.19|480.31|476.31|480.32|476.32|480.07|476.07|26
1614478490000|2021-02-28 02:14:50|480.3|476.3|480.33|476.33|480.36|476.36|480.3|476.3|14
1614478500000|2021-02-28 02:15:00|480.34|476.34|480.64|476.64|480.64|476.64|480.34|476.34|19
1614478510000|2021-02-28 02:15:10|480.61|476.61|480.55|476.55|480.62|476.62|480.55|476.55|15
1614478520000|2021-02-28 02:15:20|480.52|476.52|480.02|476.02|480.52|476.52|480.02|476.02|24
1614478530000|2021-02-28 02:15:30|480.03|476.03|479.82|475.82|480.03|476.03|479.76|475.76|20
1614478540000|2021-02-28 02:15:40|479.84|475.84|479.49|475.49|479.94|475.94|479.49|475.49|28
1614478550000|2021-02-28 02:15:50|479.5|475.5|479.69|475.69|480.21|476.21|479.5|475.5|29
1614478560000|2021-02-28 02:16:00|479.71|475.71|479.73|475.73|479.87|475.87|479.68|475.68|24
1614478570000|2021-02-28 02:16:10|479.74|475.74|479.63|475.63|479.79|475.79|479.5|475.5|29
1614478580000|2021-02-28 02:16:20|479.64|475.64|479.54|475.54|479.64|475.64|479.5|475.5|15
1614478590000|2021-02-28 02:16:30|479.52|475.52|479.5|475.5|479.53|475.53|479.49|475.49|14
1614478600000|2021-02-28 02:16:40|479.46|475.46|479.1|475.1|479.46|475.46|479.1|475.1|19
1614478610000|2021-02-28 02:16:50|479.11|475.11|479.24|475.24|479.62|475.62|479.09|475.09|25
1614478620000|2021-02-28 02:17:00|479.22|475.22|479.27|475.27|479.36|475.36|479.13|475.13|25
1614478630000|2021-02-28 02:17:10|479.24|475.24|479.23|475.23|479.29|475.29|479.21|475.21|16
1614478640000|2021-02-28 02:17:20|479.27|475.27|479.22|475.22|479.58|475.58|479.22|475.22|26
1614478650000|2021-02-28 02:17:30|479.24|475.24|478.99|474.99|479.24|475.24|478.95|474.95|29
1614478660000|2021-02-28 02:17:40|478.98|474.98|479.17|475.17|479.32|475.32|478.98|474.98|27
1614478670000|2021-02-28 02:17:50|479.18|475.18|478.92|474.92|479.18|475.18|478.88|474.88|26
1614478680000|2021-02-28 02:18:00|478.94|474.94|478.7|474.7|478.98|474.98|478.68|474.68|26
1614478690000|2021-02-28 02:18:10|478.69|474.69|478.74|474.74|478.75|474.75|478.64|474.64|16
1614478700000|2021-02-28 02:18:20|478.75|474.75|478.92|474.92|479.07|475.07|478.75|474.75|21
1614478710000|2021-02-28 02:18:30|478.91|474.91|479.11|475.11|479.15|475.15|478.91|474.91|30
1614478720000|2021-02-28 02:18:40|479.12|475.12|479.09|475.09|479.12|475.12|478.87|474.87|19
1614478730000|2021-02-28 02:18:50|479.05|475.05|478.96|474.96|479.05|475.05|478.95|474.95|16
1614478740000|2021-02-28 02:19:00|478.94|474.94|479.18|475.18|479.28|475.28|478.88|474.88|23
1614478750000|2021-02-28 02:19:10|479.22|475.22|479.46|475.46|479.46|475.46|479.17|475.17|17
1614478760000|2021-02-28 02:19:20|479.47|475.47|479.31|475.31|479.62|475.62|479.31|475.31|15
1614478770000|2021-02-28 02:19:30|479.38|475.38|479.13|475.13|479.38|475.38|479.13|475.13|31
1614478780000|2021-02-28 02:19:40|479.12|475.12|479.04|475.04|479.13|475.13|479.04|475.04|20
1614478790000|2021-02-28 02:19:50|479.03|475.03|479.04|475.04|479.05|475.05|479.02|475.02|11
1614478800000|2021-02-28 02:20:00|479.03|475.03|478.59|474.59|479.03|475.03|478.57|474.57|20
1614478810000|2021-02-28 02:20:10|478.58|474.58|478.76|474.76|478.82|474.82|478.56|474.56|21
1614478820000|2021-02-28 02:20:20|478.75|474.75|478.62|474.62|478.75|474.75|478.58|474.58|27
1614478830000|2021-02-28 02:20:30|478.58|474.58|478.35|474.35|478.58|474.58|478.35|474.35|22
1614478840000|2021-02-28 02:20:40|478.32|474.32|478.23|474.23|478.53|474.53|478.11|474.11|23
1614478850000|2021-02-28 02:20:50|478.2|474.2|478.15|474.15|478.21|474.21|478.04|474.04|21
1614478860000|2021-02-28 02:21:00|478.14|474.14|478.43|474.43|478.45|474.45|478.13|474.13|27
1614478870000|2021-02-28 02:21:10|478.35|474.35|478.28|474.28|478.55|474.55|478.22|474.22|23
1614478880000|2021-02-28 02:21:20|478.29|474.29|478.21|474.21|478.32|474.32|478.21|474.21|22
1614478890000|2021-02-28 02:21:30|478.2|474.2|478.37|474.37|478.48|474.48|478.2|474.2|21
1614478900000|2021-02-28 02:21:40|478.42|474.42|478.23|474.23|478.43|474.43|478.18|474.18|22
1614478910000|2021-02-28 02:21:50|478.27|474.27|478.14|474.14|478.37|474.37|478.14|474.14|13
1614478920000|2021-02-28 02:22:00|478.11|474.11|478.29|474.29|478.53|474.53|478.11|474.11|28
1614478930000|2021-02-28 02:22:10|478.28|474.28|478.56|474.56|478.63|474.63|478.28|474.28|24
1614478940000|2021-02-28 02:22:20|478.59|474.59|478.71|474.71|478.77|474.77|478.58|474.58|28
1614478950000|2021-02-28 02:22:30|478.69|474.69|478.8|474.8|478.9|474.9|478.58|474.58|29
1614478960000|2021-02-28 02:22:40|478.78|474.78|478.82|474.82|478.92|474.92|478.78|474.78|12
1614478970000|2021-02-28 02:22:50|478.85|474.85|478.98|474.98|478.99|474.99|478.81|474.81|14
1614478980000|2021-02-28 02:23:00|478.96|474.96|478.67|474.67|478.96|474.96|478.65|474.65|23
1614478990000|2021-02-28 02:23:10|478.68|474.68|478.76|474.76|478.76|474.76|478.64|474.64|25
1614479000000|2021-02-28 02:23:20|478.78|474.78|478.44|474.44|478.81|474.81|478.43|474.43|25
1614479010000|2021-02-28 02:23:30|478.45|474.45|478.31|474.31|478.5|474.5|478.31|474.31|27
1614479020000|2021-02-28 02:23:40|478.33|474.33|478.31|474.31|478.33|474.33|478.29|474.29|6
1614479030000|2021-02-28 02:23:50|478.32|474.32|478.19|474.19|478.32|474.32|478.19|474.19|15
1614479040000|2021-02-28 02:24:00|478.2|474.2|478.07|474.07|478.2|474.2|478.05|474.05|11
1614479050000|2021-02-28 02:24:10|478.06|474.06|477.58|473.58|478.06|474.06|477.56|473.56|28
1614479060000|2021-02-28 02:24:20|477.59|473.59|476.97|472.97|477.74|473.74|476.96|472.96|29
1614479070000|2021-02-28 02:24:30|476.98|472.98|476.95|472.95|477.16|473.16|476.95|472.95|28
1614479080000|2021-02-28 02:24:40|476.94|472.94|476.27|472.27|476.94|472.94|476.02|472.02|38
1614479090000|2021-02-28 02:24:50|476.33|472.33|476.5|472.5|476.63|472.63|476.33|472.33|29
1614479100000|2021-02-28 02:25:00|476.47|472.47|476.82|472.82|476.85|472.85|476.47|472.47|29
1614479110000|2021-02-28 02:25:10|476.84|472.84|477.21|473.21|477.21|473.21|476.83|472.83|33
1614479120000|2021-02-28 02:25:20|477.2|473.2|477.27|473.27|477.49|473.49|477.2|473.2|30
1614479130000|2021-02-28 02:25:30|477.25|473.25|477.3|473.3|477.32|473.32|477.12|473.12|29
1614479140000|2021-02-28 02:25:40|477.31|473.31|477.47|473.47|477.54|473.54|477.31|473.31|20
1614479150000|2021-02-28 02:25:50|477.46|473.46|477.04|473.04|477.46|473.46|477|473|27
1614479160000|2021-02-28 02:26:00|477.03|473.03|477.28|473.28|477.34|473.34|477.02|473.02|29
1614479170000|2021-02-28 02:26:10|477.31|473.31|477.35|473.35|477.43|473.43|477.23|473.23|28
1614479180000|2021-02-28 02:26:20|477.36|473.36|477.27|473.27|477.42|473.42|477.2|473.2|28
1614479190000|2021-02-28 02:26:30|477.34|473.34|477.54|473.54|477.54|473.54|477.29|473.29|19
1614479200000|2021-02-28 02:26:40|477.52|473.52|477.38|473.38|477.62|473.62|477.38|473.38|29
1614479210000|2021-02-28 02:26:50|477.37|473.37|477.18|473.18|477.38|473.38|477.16|473.16|17
1614479220000|2021-02-28 02:27:00|477.12|473.12|476.84|472.84|477.12|473.12|476.78|472.78|20
1614479230000|2021-02-28 02:27:10|476.88|472.88|476.83|472.83|477.09|473.09|476.82|472.82|27
1614479240000|2021-02-28 02:27:20|476.78|472.78|476.53|472.53|476.78|472.78|476.48|472.48|23
1614479250000|2021-02-28 02:27:30|476.52|472.52|476.22|472.22|476.64|472.64|476.22|472.22|31
1614479260000|2021-02-28 02:27:40|476.18|472.18|476.1|472.1|476.32|472.32|476.08|472.08|26
1614479270000|2021-02-28 02:27:50|476.04|472.04|476.31|472.31|476.31|472.31|475.85|471.85|31
1614479280000|2021-02-28 02:28:00|476.2|472.2|476.38|472.38|476.38|472.38|475.97|471.97|25
1614479290000|2021-02-28 02:28:10|476.43|472.43|476.2|472.2|476.54|472.54|476.06|472.06|34
1614479300000|2021-02-28 02:28:20|476.23|472.23|476.09|472.09|476.48|472.48|476.09|472.09|27
1614479310000|2021-02-28 02:28:30|476.08|472.08|476.24|472.24|476.29|472.29|476|472|29
1614479320000|2021-02-28 02:28:40|476.21|472.21|475.82|471.82|476.21|472.21|475.82|471.82|27
1614479330000|2021-02-28 02:28:50|475.81|471.81|475.97|471.97|476.24|472.24|475.8|471.8|23
1614479340000|2021-02-28 02:29:00|475.99|471.99|476.04|472.04|476.1|472.1|475.96|471.96|26
1614479350000|2021-02-28 02:29:10|476.23|472.23|476.25|472.25|476.35|472.35|476.12|472.12|28
1614479360000|2021-02-28 02:29:20|476.3|472.3|475.87|471.87|476.32|472.32|475.76|471.76|32
1614479370000|2021-02-28 02:29:30|475.85|471.85|475.81|471.81|475.89|471.89|475.54|471.54|29
1614479380000|2021-02-28 02:29:40|475.8|471.8|476.02|472.02|476.08|472.08|475.77|471.77|28
1614479390000|2021-02-28 02:29:50|475.95|471.95|476.03|472.03|476.11|472.11|475.87|471.87|28
1614479400000|2021-02-28 02:30:00|476.05|472.05|475.82|471.82|476.11|472.11|475.81|471.81|31
1614479410000|2021-02-28 02:30:10|475.83|471.83|475.74|471.74|475.96|471.96|475.69|471.69|23
1614479420000|2021-02-28 02:30:20|475.75|471.75|475.74|471.74|476.02|472.02|475.73|471.73|29
1614479430000|2021-02-28 02:30:30|475.89|471.89|475.88|471.88|475.93|471.93|475.71|471.71|29
1614479440000|2021-02-28 02:30:40|475.92|471.92|475.84|471.84|475.92|471.92|475.66|471.66|31
1614479450000|2021-02-28 02:30:50|475.85|471.85|475.63|471.63|475.86|471.86|475.62|471.62|18
1614479460000|2021-02-28 02:31:00|475.7|471.7|475.95|471.95|476.06|472.06|475.66|471.66|27
1614479470000|2021-02-28 02:31:10|475.99|471.99|476.08|472.08|476.16|472.16|475.88|471.88|31
1614479480000|2021-02-28 02:31:20|476.07|472.07|476.37|472.37|476.45|472.45|476.07|472.07|31
1614479490000|2021-02-28 02:31:30|476.36|472.36|476.61|472.61|476.62|472.62|476.36|472.36|18
1614479500000|2021-02-28 02:31:40|476.6|472.6|477.19|473.19|477.27|473.27|476.6|472.6|29
1614479510000|2021-02-28 02:31:50|477.16|473.16|477.64|473.64|477.64|473.64|477.14|473.14|25
1614479520000|2021-02-28 02:32:00|477.65|473.65|477.83|473.83|477.85|473.85|477.65|473.65|28
1614479530000|2021-02-28 02:32:10|477.85|473.85|477.59|473.59|477.86|473.86|477.49|473.49|28
1614479540000|2021-02-28 02:32:20|477.53|473.53|477.3|473.3|477.53|473.53|477.22|473.22|26
1614479550000|2021-02-28 02:32:30|477.26|473.26|476.87|472.87|477.26|473.26|476.87|472.87|32
1614479560000|2021-02-28 02:32:40|476.93|472.93|476.81|472.81|477.04|473.04|476.51|472.51|31
1614479570000|2021-02-28 02:32:50|476.85|472.85|476.61|472.61|476.85|472.85|476.61|472.61|30
1614479580000|2021-02-28 02:33:00|476.59|472.59|476.59|472.59|476.72|472.72|476.47|472.47|21
1614479590000|2021-02-28 02:33:10|476.69|472.69|476.93|472.93|477.05|473.05|476.69|472.69|24
1614479600000|2021-02-28 02:33:20|476.94|472.94|477.01|473.01|477.04|473.04|476.94|472.94|17
1614479610000|2021-02-28 02:33:30|477|473|476.76|472.76|477|473|476.75|472.75|26
1614479620000|2021-02-28 02:33:40|476.67|472.67|476.78|472.78|476.84|472.84|476.64|472.64|29
1614479630000|2021-02-28 02:33:50|476.8|472.8|476.7|472.7|476.8|472.8|476.68|472.68|25
1614479640000|2021-02-28 02:34:00|476.69|472.69|476.65|472.65|476.69|472.69|476.62|472.62|18
1614479650000|2021-02-28 02:34:10|476.66|472.66|476.63|472.63|476.78|472.78|476.59|472.59|27
1614479660000|2021-02-28 02:34:20|476.61|472.61|476.9|472.9|476.91|472.91|476.61|472.61|19
1614479670000|2021-02-28 02:34:30|476.91|472.91|476.89|472.89|476.91|472.91|476.87|472.87|15
1614479680000|2021-02-28 02:34:40|476.91|472.91|476.68|472.68|477.01|473.01|476.68|472.68|20
1614479690000|2021-02-28 02:34:50|476.69|472.69|476.89|472.89|477.15|473.15|476.69|472.69|27
1614479700000|2021-02-28 02:35:00|476.85|472.85|476.77|472.77|476.86|472.86|476.69|472.69|21
1614479710000|2021-02-28 02:35:10|476.79|472.79|477.18|473.18|477.18|473.18|476.77|472.77|27
1614479720000|2021-02-28 02:35:20|477.17|473.17|477.05|473.05|477.17|473.17|477.05|473.05|20
1614479730000|2021-02-28 02:35:30|477.04|473.04|477.18|473.18|477.19|473.19|477.03|473.03|20
1614479740000|2021-02-28 02:35:40|477.17|473.17|477.23|473.23|477.24|473.24|476.9|472.9|25
1614479750000|2021-02-28 02:35:50|477.3|473.3|477.54|473.54|477.55|473.55|477.26|473.26|22
1614479760000|2021-02-28 02:36:00|477.53|473.53|477.56|473.56|477.58|473.58|477.46|473.46|13
1614479770000|2021-02-28 02:36:10|477.58|473.58|477.5|473.5|477.74|473.74|477.49|473.49|22
1614479780000|2021-02-28 02:36:20|477.45|473.45|477.09|473.09|477.5|473.5|477.08|473.08|25
1614479790000|2021-02-28 02:36:30|477.06|473.06|477.08|473.08|477.14|473.14|476.95|472.95|30
1614479800000|2021-02-28 02:36:40|477.07|473.07|477.06|473.06|477.08|473.08|477.04|473.04|19
1614479810000|2021-02-28 02:36:50|477.07|473.07|476.86|472.86|477.07|473.07|476.86|472.86|21
1614479820000|2021-02-28 02:37:00|476.85|472.85|477.04|473.04|477.11|473.11|476.85|472.85|23
1614479830000|2021-02-28 02:37:10|477.03|473.03|476.86|472.86|477.03|473.03|476.86|472.86|21
1614479840000|2021-02-28 02:37:20|476.85|472.85|476.95|472.95|476.97|472.97|476.8|472.8|26
1614479850000|2021-02-28 02:37:30|476.99|472.99|476.96|472.96|477.04|473.04|476.95|472.95|22
1614479860000|2021-02-28 02:37:40|476.97|472.97|476.97|472.97|476.97|472.97|476.95|472.95|7
1614479870000|2021-02-28 02:37:50|476.98|472.98|476.92|472.92|476.99|472.99|476.91|472.91|16
1614479880000|2021-02-28 02:38:00|476.9|472.9|476.83|472.83|476.9|472.9|476.79|472.79|21
1614479890000|2021-02-28 02:38:10|476.82|472.82|476.82|472.82|476.84|472.84|476.76|472.76|12
1614479900000|2021-02-28 02:38:20|476.8|472.8|476.75|472.75|476.82|472.82|476.75|472.75|13
1614479910000|2021-02-28 02:38:30|476.76|472.76|476.63|472.63|476.78|472.78|476.61|472.61|18
1614479920000|2021-02-28 02:38:40|476.64|472.64|476.5|472.5|476.64|472.64|476.5|472.5|16
1614479930000|2021-02-28 02:38:50|476.51|472.51|475.98|471.98|476.51|472.51|475.98|471.98|24
1614479940000|2021-02-28 02:39:00|475.94|471.94|475.66|471.66|475.98|471.98|475.64|471.64|28
1614479950000|2021-02-28 02:39:10|475.64|471.64|475.27|471.27|475.69|471.69|475.27|471.27|24
1614479960000|2021-02-28 02:39:20|475.22|471.22|475.13|471.13|475.26|471.26|475.13|471.13|27
1614479970000|2021-02-28 02:39:30|475.15|471.15|475|471|475.16|471.16|474.99|470.99|22
1614479980000|2021-02-28 02:39:40|474.99|470.99|475.14|471.14|475.14|471.14|474.93|470.93|20
1614479990000|2021-02-28 02:39:50|475.15|471.15|474.87|470.87|475.15|471.15|474.85|470.85|17
1614480000000|2021-02-28 02:40:00|474.88|470.88|474.45|470.45|474.88|470.88|474.45|470.45|27
1614480010000|2021-02-28 02:40:10|474.46|470.46|474.07|470.07|474.46|470.46|473.78|469.78|26
1614480020000|2021-02-28 02:40:20|474.09|470.09|474.38|470.38|474.49|470.49|474.09|470.09|33
1614480030000|2021-02-28 02:40:30|474.36|470.36|474.51|470.51|474.51|470.51|474.18|470.18|28
1614480040000|2021-02-28 02:40:40|474.53|470.53|474.49|470.49|474.73|470.73|474.44|470.44|26
1614480050000|2021-02-28 02:40:50|474.75|470.75|474.54|470.54|474.79|470.79|474.53|470.53|26
1614480060000|2021-02-28 02:41:00|474.5|470.5|474.72|470.72|474.87|470.87|474.48|470.48|31
1614480070000|2021-02-28 02:41:10|474.71|470.71|475.29|471.29|475.29|471.29|474.71|470.71|26
1614480080000|2021-02-28 02:41:20|475.28|471.28|475.33|471.33|475.34|471.34|475.26|471.26|21
1614480090000|2021-02-28 02:41:30|475.32|471.32|475.9|471.9|475.92|471.92|475.31|471.31|28
1614480100000|2021-02-28 02:41:40|475.88|471.88|475.7|471.7|475.88|471.88|475.53|471.53|26
1614480110000|2021-02-28 02:41:50|475.69|471.69|476.06|472.06|476.06|472.06|475.69|471.69|28
1614480120000|2021-02-28 02:42:00|476.09|472.09|475.96|471.96|476.1|472.1|475.6|471.6|28
1614480130000|2021-02-28 02:42:10|475.8|471.8|475.66|471.66|476.07|472.07|475.66|471.66|30
1614480140000|2021-02-28 02:42:20|475.75|471.75|475.66|471.66|475.99|471.99|475.53|471.53|37
1614480150000|2021-02-28 02:42:30|475.68|471.68|476.06|472.06|476.06|472.06|475.65|471.65|19
1614480160000|2021-02-28 02:42:40|476.13|472.13|476.04|472.04|476.19|472.19|475.91|471.91|36
1614480170000|2021-02-28 02:42:50|476.05|472.05|476.11|472.11|476.19|472.19|476.05|472.05|31
1614480180000|2021-02-28 02:43:00|476.1|472.1|475.87|471.87|476.1|472.1|475.82|471.82|30
1614480190000|2021-02-28 02:43:10|475.85|471.85|475.55|471.55|475.85|471.85|475.5|471.5|29
1614480200000|2021-02-28 02:43:20|475.54|471.54|475.4|471.4|475.67|471.67|475.38|471.38|34
1614480210000|2021-02-28 02:43:30|475.35|471.35|475.25|471.25|475.35|471.35|475.08|471.08|29
1614480220000|2021-02-28 02:43:40|475.26|471.26|475.28|471.28|475.43|471.43|475.22|471.22|25
1614480230000|2021-02-28 02:43:50|475.26|471.26|475.13|471.13|475.31|471.31|474.89|470.89|23
1614480240000|2021-02-28 02:44:00|475.31|471.31|474.79|470.79|475.31|471.31|474.79|470.79|29
1614480250000|2021-02-28 02:44:10|474.76|470.76|474.69|470.69|474.76|470.76|474.57|470.57|27
1614480260000|2021-02-28 02:44:20|474.71|470.71|474.28|470.28|474.96|470.96|474.22|470.22|32
1614480270000|2021-02-28 02:44:30|474.29|470.29|473.97|469.97|474.33|470.33|473.97|469.97|35
1614480280000|2021-02-28 02:44:40|473.99|469.99|473.82|469.82|474.2|470.2|473.48|469.48|29
1614480290000|2021-02-28 02:44:50|473.81|469.81|473.65|469.65|473.84|469.84|473.64|469.64|23
1614480300000|2021-02-28 02:45:00|473.62|469.62|473.77|469.77|474.03|470.03|473.54|469.54|25
1614480310000|2021-02-28 02:45:10|473.78|469.78|473.65|469.65|474.01|470.01|473.63|469.63|26
1614480320000|2021-02-28 02:45:20|473.66|469.66|473.31|469.31|473.67|469.67|473.31|469.31|16
1614480330000|2021-02-28 02:45:30|473.29|469.29|473.26|469.26|473.29|469.29|472.81|468.81|33
1614480340000|2021-02-28 02:45:40|473.25|469.25|472.86|468.86|473.26|469.26|472.84|468.84|29
1614480350000|2021-02-28 02:45:50|472.81|468.81|472.25|468.25|472.86|468.86|472.25|468.25|35
1614480360000|2021-02-28 02:46:00|472.26|468.26|472.84|468.84|473.03|469.03|472.26|468.26|37
1614480370000|2021-02-28 02:46:10|472.78|468.78|472.51|468.51|472.78|468.78|472.28|468.28|32
1614480380000|2021-02-28 02:46:20|472.52|468.52|472.74|468.74|472.74|468.74|472.24|468.24|30
1614480390000|2021-02-28 02:46:30|472.57|468.57|472.59|468.59|472.63|468.63|472.42|468.42|30
1614480400000|2021-02-28 02:46:40|472.58|468.58|473.21|469.21|473.22|469.22|472.58|468.58|27
1614480410000|2021-02-28 02:46:50|473.28|469.28|473.68|469.68|473.8|469.8|473.26|469.26|36
1614480420000|2021-02-28 02:47:00|473.7|469.7|474.03|470.03|474.03|470.03|473.64|469.64|24
1614480430000|2021-02-28 02:47:10|474|470|474.5|470.5|474.5|470.5|474|470|29
1614480440000|2021-02-28 02:47:20|474.47|470.47|474.16|470.16|474.52|470.52|473.99|469.99|32
1614480450000|2021-02-28 02:47:30|474.15|470.15|474.06|470.06|474.44|470.44|474.01|470.01|33
1614480460000|2021-02-28 02:47:40|474.05|470.05|473.83|469.83|474.41|470.41|473.83|469.83|32
1614480470000|2021-02-28 02:47:50|473.81|469.81|474.24|470.24|474.53|470.53|473.76|469.76|34
1614480480000|2021-02-28 02:48:00|474.35|470.35|474.62|470.62|474.71|470.71|474.27|470.27|37
1614480490000|2021-02-28 02:48:10|474.61|470.61|474.31|470.31|474.67|470.67|474.24|470.24|27
1614480500000|2021-02-28 02:48:20|474.29|470.29|474.06|470.06|474.29|470.29|473.86|469.86|33
1614480510000|2021-02-28 02:48:30|474.13|470.13|473.89|469.89|474.19|470.19|473.89|469.89|34
1614480520000|2021-02-28 02:48:40|473.82|469.82|473.59|469.59|474.18|470.18|473.59|469.59|33
1614480530000|2021-02-28 02:48:50|473.58|469.58|473.46|469.46|473.73|469.73|473.38|469.38|33
1614480540000|2021-02-28 02:49:00|473.47|469.47|473.43|469.43|473.59|469.59|473.29|469.29|36
1614480550000|2021-02-28 02:49:10|473.39|469.39|473.47|469.47|473.52|469.52|473.18|469.18|33
1614480560000|2021-02-28 02:49:20|473.46|469.46|473.38|469.38|473.65|469.65|473.32|469.32|33
1614480570000|2021-02-28 02:49:30|473.39|469.39|473.62|469.62|473.64|469.64|473.32|469.32|30
1614480580000|2021-02-28 02:49:40|473.64|469.64|473.75|469.75|473.94|469.94|473.63|469.63|36
1614480590000|2021-02-28 02:49:50|473.76|469.76|474.06|470.06|474.12|470.12|473.76|469.76|28
1614480600000|2021-02-28 02:50:00|474.08|470.08|474.82|470.82|474.83|470.83|474.08|470.08|29
1614480610000|2021-02-28 02:50:10|474.86|470.86|475|471|475.26|471.26|474.86|470.86|29
1614480620000|2021-02-28 02:50:20|475.01|471.01|474.78|470.78|475.05|471.05|474.7|470.7|28
1614480630000|2021-02-28 02:50:30|474.77|470.77|474.79|470.79|474.99|470.99|474.73|470.73|26
1614480640000|2021-02-28 02:50:40|474.78|470.78|475.06|471.06|475.08|471.08|474.78|470.78|19
1614480650000|2021-02-28 02:50:50|475.08|471.08|475.08|471.08|475.11|471.11|474.92|470.92|31
1614480660000|2021-02-28 02:51:00|475.06|471.06|475.01|471.01|475.1|471.1|474.97|470.97|26
1614480670000|2021-02-28 02:51:10|475|471|475.27|471.27|475.3|471.3|475|471|36
1614480680000|2021-02-28 02:51:20|475.22|471.22|475.54|471.54|475.54|471.54|475.21|471.21|30
1614480690000|2021-02-28 02:51:30|475.56|471.56|476.04|472.04|476.07|472.07|475.56|471.56|30
1614480700000|2021-02-28 02:51:40|476.06|472.06|476.07|472.07|476.11|472.11|475.73|471.73|32
1614480710000|2021-02-28 02:51:50|476.06|472.06|476.11|472.11|476.13|472.13|476.02|472.02|20
1614480720000|2021-02-28 02:52:00|476.13|472.13|475.87|471.87|476.13|472.13|475.73|471.73|34
1614480730000|2021-02-28 02:52:10|475.91|471.91|475.82|471.82|475.92|471.92|475.82|471.82|29
1614480740000|2021-02-28 02:52:20|475.81|471.81|475.53|471.53|475.81|471.81|475.32|471.32|32
1614480750000|2021-02-28 02:52:30|475.54|471.54|475.69|471.69|475.77|471.77|475.51|471.51|36
1614480760000|2021-02-28 02:52:40|475.68|471.68|475.51|471.51|475.68|471.68|475.3|471.3|32
1614480770000|2021-02-28 02:52:50|475.48|471.48|475.42|471.42|475.6|471.6|475.42|471.42|30
1614480780000|2021-02-28 02:53:00|475.41|471.41|475.03|471.03|475.42|471.42|475.03|471.03|31
1614480790000|2021-02-28 02:53:10|475.02|471.02|474.83|470.83|475.02|471.02|474.73|470.73|23
1614480800000|2021-02-28 02:53:20|474.84|470.84|474.91|470.91|474.93|470.93|474.48|470.48|29
1614480810000|2021-02-28 02:53:30|474.95|470.95|474.49|470.49|474.95|470.95|474.49|470.49|27
1614480820000|2021-02-28 02:53:40|474.48|470.48|474.01|470.01|474.48|470.48|474.01|470.01|31
1614480830000|2021-02-28 02:53:50|474.02|470.02|474.07|470.07|474.24|470.24|473.94|469.94|26
1614480840000|2021-02-28 02:54:00|474.09|470.09|474.13|470.13|474.27|470.27|474.07|470.07|26
1614480850000|2021-02-28 02:54:10|474.15|470.15|474.5|470.5|474.52|470.52|474.15|470.15|29
1614480860000|2021-02-28 02:54:20|474.49|470.49|474.7|470.7|474.7|470.7|474.46|470.46|27
1614480870000|2021-02-28 02:54:30|474.72|470.72|474.21|470.21|474.73|470.73|474.09|470.09|31
1614480880000|2021-02-28 02:54:40|474.23|470.23|474.18|470.18|474.49|470.49|474.04|470.04|35
1614480890000|2021-02-28 02:54:50|474.15|470.15|474.17|470.17|474.2|470.2|474.13|470.13|25
1614480900000|2021-02-28 02:55:00|474.16|470.16|473.8|469.8|474.16|470.16|473.8|469.8|29
1614480910000|2021-02-28 02:55:10|473.73|469.73|473.56|469.56|473.76|469.76|473.55|469.55|31
1614480920000|2021-02-28 02:55:20|473.57|469.57|473.2|469.2|473.59|469.59|473.2|469.2|27
1614480930000|2021-02-28 02:55:30|473.16|469.16|473.06|469.06|473.24|469.24|473.03|469.03|31
1614480940000|2021-02-28 02:55:40|473.08|469.08|472.44|468.44|473.14|469.14|472.41|468.41|26
1614480950000|2021-02-28 02:55:50|472.4|468.4|472.33|468.33|472.49|468.49|472.29|468.29|29
1614480960000|2021-02-28 02:56:00|472.28|468.28|472.84|468.84|472.87|468.87|472.28|468.28|31
1614480970000|2021-02-28 02:56:10|472.83|468.83|472.82|468.82|472.85|468.85|472.53|468.53|33
1614480980000|2021-02-28 02:56:20|472.76|468.76|472.59|468.59|472.78|468.78|472.58|468.58|29
1614480990000|2021-02-28 02:56:30|472.62|468.62|472.26|468.26|472.62|468.62|472.23|468.23|25
1614481000000|2021-02-28 02:56:40|472.25|468.25|472.28|468.28|472.46|468.46|472.23|468.23|24
1614481010000|2021-02-28 02:56:50|472.29|468.29|471.79|467.79|472.29|468.29|471.79|467.79|24
1614481020000|2021-02-28 02:57:00|471.75|467.75|471.41|467.41|472.07|468.07|471.16|467.16|30
1614481030000|2021-02-28 02:57:10|471.4|467.4|471.59|467.59|471.75|467.75|471.37|467.37|33
1614481040000|2021-02-28 02:57:20|471.75|467.75|471.13|467.13|471.75|467.75|471.13|467.13|33
1614481050000|2021-02-28 02:57:30|471.14|467.14|471.35|467.35|471.49|467.49|471.14|467.14|27
1614481060000|2021-02-28 02:57:40|471.38|467.38|471.07|467.07|471.38|467.38|471.07|467.07|26
1614481070000|2021-02-28 02:57:50|471.03|467.03|470.85|466.85|471.08|467.08|470.8|466.8|28
1614481080000|2021-02-28 02:58:00|470.87|466.87|471|467|471.06|467.06|470.84|466.84|32
1614481090000|2021-02-28 02:58:10|470.97|466.97|470.8|466.8|471.11|467.11|470.8|466.8|30
1614481100000|2021-02-28 02:58:20|470.79|466.79|470.85|466.85|470.85|466.85|470.57|466.57|28
1614481110000|2021-02-28 02:58:30|470.84|466.84|470.91|466.91|470.97|466.97|470.78|466.78|30
1614481120000|2021-02-28 02:58:40|470.92|466.92|470.96|466.96|471.1|467.1|470.92|466.92|23
1614481130000|2021-02-28 02:58:50|470.97|466.97|470.61|466.61|471.03|467.03|470.55|466.55|29
1614481140000|2021-02-28 02:59:00|470.65|466.65|471.29|467.29|471.29|467.29|470.63|466.63|22
1614481150000|2021-02-28 02:59:10|471.28|467.28|471.17|467.17|471.31|467.31|471.16|467.16|19
1614481160000|2021-02-28 02:59:20|471.18|467.18|471.48|467.48|471.54|467.54|471.17|467.17|30
1614481170000|2021-02-28 02:59:30|471.5|467.5|471.36|467.36|471.5|467.5|471.03|467.03|30
1614481180000|2021-02-28 02:59:40|471.37|467.37|471.44|467.44|471.45|467.45|471.37|467.37|23
1614481190000|2021-02-28 02:59:50|471.42|467.42|471.77|467.77|471.77|467.77|471.4|467.4|23
1614481200000|2021-02-28 03:00:00|471.73|467.73|470.92|466.92|471.81|467.81|470.92|466.92|32
1614481210000|2021-02-28 03:00:10|470.91|466.91|470.98|466.98|471.21|467.21|470.85|466.85|32
1614481220000|2021-02-28 03:00:20|470.89|466.89|471.14|467.14|471.28|467.28|470.6|466.6|30
1614481230000|2021-02-28 03:00:30|471.03|467.03|470.98|466.98|471.16|467.16|470.69|466.69|34
1614481240000|2021-02-28 03:00:40|470.99|466.99|470.72|466.72|471|467|470.72|466.72|31
1614481250000|2021-02-28 03:00:50|470.69|466.69|470.77|466.77|470.87|466.87|470.56|466.56|30
1614481260000|2021-02-28 03:01:00|470.76|466.76|470.36|466.36|470.92|466.92|470.36|466.36|29
1614481270000|2021-02-28 03:01:10|470.35|466.35|470.38|466.38|470.4|466.4|470.3|466.3|16
1614481280000|2021-02-28 03:01:20|470.37|466.37|470.35|466.35|470.41|466.41|470.09|466.09|28
1614481290000|2021-02-28 03:01:30|470.38|466.38|470.41|466.41|470.57|466.57|470.3|466.3|34
1614481300000|2021-02-28 03:01:40|470.42|466.42|470.38|466.38|470.42|466.42|470.27|466.27|31
1614481310000|2021-02-28 03:01:50|470.37|466.37|470.28|466.28|470.45|466.45|470.28|466.28|25
1614481320000|2021-02-28 03:02:00|470.27|466.27|470.28|466.28|470.31|466.31|470.13|466.13|28
1614481330000|2021-02-28 03:02:10|470.32|466.32|470.73|466.73|470.75|466.75|470.32|466.32|22
1614481340000|2021-02-28 03:02:20|470.72|466.72|470.9|466.9|470.91|466.91|470.72|466.72|20
1614481350000|2021-02-28 03:02:30|470.91|466.91|471.24|467.24|471.31|467.31|470.9|466.9|30
1614481360000|2021-02-28 03:02:40|471.25|467.25|471.23|467.23|471.3|467.3|470.95|466.95|27
1614481370000|2021-02-28 03:02:50|471.21|467.21|471.48|467.48|471.48|467.48|471.19|467.19|26
1614481380000|2021-02-28 03:03:00|471.57|467.57|471.36|467.36|471.61|467.61|471.03|467.03|28
1614481390000|2021-02-28 03:03:10|471.37|467.37|472.59|468.59|472.59|468.59|471.36|467.36|30
1614481400000|2021-02-28 03:03:20|472.55|468.55|472.99|468.99|472.99|468.99|472.4|468.4|32
1614481410000|2021-02-28 03:03:30|472.92|468.92|473.11|469.11|473.18|469.18|472.91|468.91|20
1614481420000|2021-02-28 03:03:40|473.16|469.16|473.33|469.33|473.46|469.46|473.11|469.11|32
1614481430000|2021-02-28 03:03:50|473.34|469.34|473.15|469.15|473.42|469.42|473.07|469.07|33
1614481440000|2021-02-28 03:04:00|473.16|469.16|473|469|473.21|469.21|472.91|468.91|29
1614481450000|2021-02-28 03:04:10|472.99|468.99|473.02|469.02|473.22|469.22|472.9|468.9|26
1614481460000|2021-02-28 03:04:20|472.85|468.85|472.71|468.71|473.03|469.03|472.49|468.49|32
1614481470000|2021-02-28 03:04:30|472.62|468.62|472.28|468.28|472.71|468.71|471.93|467.93|32
1614481480000|2021-02-28 03:04:40|472.22|468.22|472.38|468.38|472.44|468.44|471.86|467.86|33
1614481490000|2021-02-28 03:04:50|472.37|468.37|471.82|467.82|472.49|468.49|471.75|467.75|36
1614481500000|2021-02-28 03:05:00|471.91|467.91|472.24|468.24|472.29|468.29|471.82|467.82|34
1614481510000|2021-02-28 03:05:10|472.27|468.27|472.42|468.42|472.75|468.75|472.27|468.27|36
1614481520000|2021-02-28 03:05:20|472.5|468.5|472.47|468.47|472.61|468.61|472.15|468.15|35
1614481530000|2021-02-28 03:05:30|472.48|468.48|472.53|468.53|472.57|468.57|472.15|468.15|35
1614481540000|2021-02-28 03:05:40|472.52|468.52|472.22|468.22|472.55|468.55|472.15|468.15|33
1614481550000|2021-02-28 03:05:50|472.26|468.26|472.64|468.64|472.7|468.7|472.19|468.19|29
1614481560000|2021-02-28 03:06:00|472.65|468.65|472.64|468.64|472.69|468.69|472.51|468.51|34
1614481570000|2021-02-28 03:06:10|472.63|468.63|472.42|468.42|472.68|468.68|472.42|468.42|25
1614481580000|2021-02-28 03:06:20|472.57|468.57|472.35|468.35|472.57|468.57|472.32|468.32|33
1614481590000|2021-02-28 03:06:30|472.36|468.36|472.5|468.5|472.62|468.62|472.36|468.36|32
1614481600000|2021-02-28 03:06:40|472.46|468.46|472.4|468.4|472.46|468.46|472.19|468.19|25
1614481610000|2021-02-28 03:06:50|472.3|468.3|472.1|468.1|472.48|468.48|472.1|468.1|24
1614481620000|2021-02-28 03:07:00|472.24|468.24|472.28|468.28|472.42|468.42|472.18|468.18|28
1614481630000|2021-02-28 03:07:10|472.39|468.39|472.11|468.11|472.43|468.43|472.06|468.06|27
1614481640000|2021-02-28 03:07:20|472.12|468.12|471.82|467.82|472.17|468.17|471.82|467.82|27
1614481650000|2021-02-28 03:07:30|471.8|467.8|471.47|467.47|471.82|467.82|471.47|467.47|23
1614481660000|2021-02-28 03:07:40|471.44|467.44|471.19|467.19|471.47|467.47|471.16|467.16|35
1614481670000|2021-02-28 03:07:50|471.18|467.18|471.07|467.07|471.18|467.18|470.91|466.91|30
1614481680000|2021-02-28 03:08:00|471.05|467.05|470.93|466.93|471.12|467.12|470.92|466.92|21
1614481690000|2021-02-28 03:08:10|470.96|466.96|470.95|466.95|471.22|467.22|470.92|466.92|23
1614481700000|2021-02-28 03:08:20|470.96|466.96|470.41|466.41|470.96|466.96|470.41|466.41|26
1614481710000|2021-02-28 03:08:30|470.42|466.42|470.54|466.54|470.54|466.54|470.34|466.34|21
1614481720000|2021-02-28 03:08:40|470.47|466.47|469.77|465.77|470.47|466.47|469.7|465.7|31
1614481730000|2021-02-28 03:08:50|469.76|465.76|468.92|464.92|469.77|465.77|468.92|464.92|36
1614481740000|2021-02-28 03:09:00|468.93|464.93|468.45|464.45|469.09|465.09|468.03|464.03|36
1614481750000|2021-02-28 03:09:10|468.47|464.47|468.4|464.4|468.62|464.62|468.2|464.2|34
1614481760000|2021-02-28 03:09:20|468.33|464.33|468.21|464.21|468.61|464.61|468.2|464.2|35
1614481770000|2021-02-28 03:09:30|468.22|464.22|468.17|464.17|468.43|464.43|468.13|464.13|34
1614481780000|2021-02-28 03:09:40|468.19|464.19|468.35|464.35|468.36|464.36|468.15|464.15|29
1614481790000|2021-02-28 03:09:50|468.38|464.38|468.2|464.2|468.51|464.51|468.14|464.14|30
1614481800000|2021-02-28 03:10:00|468.21|464.21|468.24|464.24|468.49|464.49|468.21|464.21|27
1614481810000|2021-02-28 03:10:10|468.2|464.2|467.48|463.48|468.2|464.2|467.48|463.48|24
1614481820000|2021-02-28 03:10:20|467.51|463.51|466.56|462.56|467.51|463.51|466.56|462.56|37
1614481830000|2021-02-28 03:10:30|466.52|462.52|465.97|461.97|466.69|462.69|465.93|461.93|35
1614481840000|2021-02-28 03:10:40|466.19|462.19|466.22|462.22|466.22|462.22|465.73|461.73|34
1614481850000|2021-02-28 03:10:50|466.25|462.25|467.32|463.32|467.36|463.36|466.25|462.25|37
1614481860000|2021-02-28 03:11:00|467.42|463.42|467.01|463.01|467.6|463.6|467.01|463.01|32
1614481870000|2021-02-28 03:11:10|467.04|463.04|467.17|463.17|467.78|463.78|467.04|463.04|35
1614481880000|2021-02-28 03:11:20|467.2|463.2|467.26|463.26|467.74|463.74|467.2|463.2|35
1614481890000|2021-02-28 03:11:30|467.25|463.25|467.38|463.38|467.44|463.44|467.2|463.2|19
1614481900000|2021-02-28 03:11:40|467.35|463.35|467.28|463.28|467.45|463.45|467.28|463.28|34
1614481910000|2021-02-28 03:11:50|467.29|463.29|467.39|463.39|467.49|463.49|467.26|463.26|29
1614481920000|2021-02-28 03:12:00|467.41|463.41|467.62|463.62|467.64|463.64|467.4|463.4|23
1614481930000|2021-02-28 03:12:10|467.63|463.63|467.54|463.54|467.65|463.65|467.52|463.52|14
1614481940000|2021-02-28 03:12:20|467.55|463.55|467.4|463.4|467.56|463.56|467.34|463.34|28
1614481950000|2021-02-28 03:12:30|467.37|463.37|466.89|462.89|467.37|463.37|466.88|462.88|33
1614481960000|2021-02-28 03:12:40|466.9|462.9|467|463|467.15|463.15|466.84|462.84|33
1614481970000|2021-02-28 03:12:50|466.99|462.99|466.6|462.6|467.01|463.01|466.59|462.59|35
1614481980000|2021-02-28 03:13:00|466.61|462.61|466.49|462.49|466.83|462.83|466.41|462.41|26
1614481990000|2021-02-28 03:13:10|466.48|462.48|466.83|462.83|466.83|462.83|466.47|462.47|25
1614482000000|2021-02-28 03:13:20|466.7|462.7|467.27|463.27|467.37|463.37|466.7|462.7|29
1614482010000|2021-02-28 03:13:30|467.26|463.26|467.37|463.37|467.52|463.52|467.23|463.23|19
1614482020000|2021-02-28 03:13:40|467.38|463.38|467.47|463.47|467.58|463.58|467.38|463.38|31
1614482030000|2021-02-28 03:13:50|467.48|463.48|467.63|463.63|467.76|463.76|467.45|463.45|30
1614482040000|2021-02-28 03:14:00|467.69|463.69|467.73|463.73|467.91|463.91|467.65|463.65|19
1614482050000|2021-02-28 03:14:10|467.75|463.75|467.94|463.94|467.94|463.94|467.69|463.69|29
1614482060000|2021-02-28 03:14:20|467.95|463.95|468.06|464.06|468.1|464.1|467.92|463.92|28
1614482070000|2021-02-28 03:14:30|468.08|464.08|467.91|463.91|468.1|464.1|467.87|463.87|31
1614482080000|2021-02-28 03:14:40|467.92|463.92|467.99|463.99|468.01|464.01|467.82|463.82|30
1614482090000|2021-02-28 03:14:50|468|464|468.11|464.11|468.14|464.14|467.85|463.85|34
1614482100000|2021-02-28 03:15:00|468.06|464.06|467.97|463.97|468.14|464.14|467.89|463.89|27
1614482110000|2021-02-28 03:15:10|467.94|463.94|467.99|463.99|467.99|463.99|467.72|463.72|33
1614482120000|2021-02-28 03:15:20|468.09|464.09|467.9|463.9|468.12|464.12|467.75|463.75|30
1614482130000|2021-02-28 03:15:30|467.93|463.93|467.98|463.98|468.02|464.02|467.84|463.84|25
1614482140000|2021-02-28 03:15:40|467.99|463.99|468.1|464.1|468.12|464.12|467.82|463.82|28
1614482150000|2021-02-28 03:15:50|468.09|464.09|468.08|464.08|468.29|464.29|467.79|463.79|32
1614482160000|2021-02-28 03:16:00|468|464|468.53|464.53|468.54|464.54|468|464|31
1614482170000|2021-02-28 03:16:10|468.57|464.57|469.4|465.4|469.49|465.49|468.47|464.47|29
1614482180000|2021-02-28 03:16:20|469.41|465.41|469.31|465.31|469.51|465.51|468.81|464.81|30
1614482190000|2021-02-28 03:16:30|469.35|465.35|469.36|465.36|469.42|465.42|468.9|464.9|33
1614482200000|2021-02-28 03:16:40|469.35|465.35|470.09|466.09|470.11|466.11|469.07|465.07|32
1614482210000|2021-02-28 03:16:50|470.1|466.1|470.76|466.76|470.83|466.83|470.02|466.02|26
1614482220000|2021-02-28 03:17:00|470.78|466.78|471.26|467.26|471.26|467.26|470.49|466.49|29
1614482230000|2021-02-28 03:17:10|471.19|467.19|471.19|467.19|471.41|467.41|471.13|467.13|33
1614482240000|2021-02-28 03:17:20|471.18|467.18|471.59|467.59|471.6|467.6|470.94|466.94|29
1614482250000|2021-02-28 03:17:30|471.6|467.6|471.71|467.71|471.72|467.72|471.16|467.16|37
1614482260000|2021-02-28 03:17:40|471.73|467.73|471.65|467.65|471.73|467.73|471.43|467.43|26
1614482270000|2021-02-28 03:17:50|471.62|467.62|471.72|467.72|471.81|467.81|471.5|467.5|30
1614482280000|2021-02-28 03:18:00|471.73|467.73|471.69|467.69|471.77|467.77|471.47|467.47|20
1614482290000|2021-02-28 03:18:10|471.68|467.68|471.35|467.35|471.7|467.7|471.25|467.25|27
1614482300000|2021-02-28 03:18:20|471.37|467.37|471.55|467.55|471.65|467.65|471.21|467.21|28
1614482310000|2021-02-28 03:18:30|471.48|467.48|471.14|467.14|471.57|467.57|471.1|467.1|25
1614482320000|2021-02-28 03:18:40|471.13|467.13|471.27|467.27|471.28|467.28|470.94|466.94|27
1614482330000|2021-02-28 03:18:50|471.28|467.28|471.27|467.27|471.32|467.32|470.98|466.98|31
1614482340000|2021-02-28 03:19:00|471.28|467.28|470.98|466.98|471.28|467.28|470.9|466.9|28
1614482350000|2021-02-28 03:19:10|471|467|470.63|466.63|471.03|467.03|470.54|466.54|32
1614482360000|2021-02-28 03:19:20|470.64|466.64|470.24|466.24|470.64|466.64|470.23|466.23|24
1614482370000|2021-02-28 03:19:30|470.22|466.22|470.05|466.05|470.45|466.45|470.05|466.05|27
1614482380000|2021-02-28 03:19:40|470.03|466.03|469.82|465.82|470.05|466.05|469.67|465.67|25
1614482390000|2021-02-28 03:19:50|469.8|465.8|469.13|465.13|469.8|465.8|469.13|465.13|31
1614482400000|2021-02-28 03:20:00|469.16|465.16|469.45|465.45|469.63|465.63|469.08|465.08|34
1614482410000|2021-02-28 03:20:10|469.46|465.46|469.78|465.78|469.92|465.92|469.46|465.46|27
1614482420000|2021-02-28 03:20:20|469.76|465.76|469.88|465.88|470.31|466.31|469.68|465.68|33
1614482430000|2021-02-28 03:20:30|469.89|465.89|469.45|465.45|469.89|465.89|469.45|465.45|31
1614482440000|2021-02-28 03:20:40|469.46|465.46|469.37|465.37|469.55|465.55|469.36|465.36|19
1614482450000|2021-02-28 03:20:50|469.39|465.39|469.3|465.3|469.4|465.4|469.28|465.28|18
1614482460000|2021-02-28 03:21:00|469.27|465.27|469.13|465.13|469.36|465.36|469.13|465.13|28
1614482470000|2021-02-28 03:21:10|469.11|465.11|467.93|463.93|469.11|465.11|467.93|463.93|32
1614482480000|2021-02-28 03:21:20|467.94|463.94|467.77|463.77|468.01|464.01|467.68|463.68|29
1614482490000|2021-02-28 03:21:30|467.87|463.87|467.19|463.19|467.91|463.91|467.18|463.18|31
1614482500000|2021-02-28 03:21:40|467.17|463.17|466.06|462.06|467.17|463.17|466.06|462.06|30
1614482510000|2021-02-28 03:21:50|466.03|462.03|466.16|462.16|466.31|462.31|465.94|461.94|30
1614482520000|2021-02-28 03:22:00|466.2|462.2|466.26|462.26|466.51|462.51|466.2|462.2|29
1614482530000|2021-02-28 03:22:10|466.27|462.27|466.08|462.08|466.29|462.29|466.02|462.02|29
1614482540000|2021-02-28 03:22:20|466.06|462.06|465.65|461.65|466.06|462.06|465.62|461.62|25
1614482550000|2021-02-28 03:22:30|465.66|461.66|466.1|462.1|466.15|462.15|465.66|461.66|34
1614482560000|2021-02-28 03:22:40|466.14|462.14|466.34|462.34|466.5|462.5|466.04|462.04|25
1614482570000|2021-02-28 03:22:50|466.35|462.35|466.23|462.23|466.49|462.49|466.02|462.02|34
1614482580000|2021-02-28 03:23:00|466.24|462.24|466.78|462.78|466.78|462.78|466.24|462.24|30
1614482590000|2021-02-28 03:23:10|466.77|462.77|467.44|463.44|467.44|463.44|466.72|462.72|33
1614482600000|2021-02-28 03:23:20|467.46|463.46|467.71|463.71|468.18|464.18|467.46|463.46|28
1614482610000|2021-02-28 03:23:30|467.61|463.61|467.19|463.19|467.61|463.61|467.11|463.11|37
1614482620000|2021-02-28 03:23:40|467.18|463.18|467.42|463.42|467.46|463.46|466.86|462.86|31
1614482630000|2021-02-28 03:23:50|467.44|463.44|467.35|463.35|467.46|463.46|467.28|463.28|30
1614482640000|2021-02-28 03:24:00|467.42|463.42|467.32|463.32|467.51|463.51|467.18|463.18|24
1614482650000|2021-02-28 03:24:10|467.28|463.28|467.18|463.18|467.43|463.43|467.08|463.08|31
1614482660000|2021-02-28 03:24:20|467.17|463.17|466.33|462.33|467.17|463.17|466.32|462.32|30
1614482670000|2021-02-28 03:24:30|466.32|462.32|465.97|461.97|466.39|462.39|465.96|461.96|29
1614482680000|2021-02-28 03:24:40|465.99|461.99|466.02|462.02|466.22|462.22|465.88|461.88|33
1614482690000|2021-02-28 03:24:50|466|462|465.87|461.87|466.06|462.06|465.84|461.84|31
1614482700000|2021-02-28 03:25:00|465.89|461.89|465.35|461.35|465.89|461.89|465.35|461.35|30
1614482710000|2021-02-28 03:25:10|465.43|461.43|465.14|461.14|465.59|461.59|465.14|461.14|26
1614482720000|2021-02-28 03:25:20|465.19|461.19|465.09|461.09|465.26|461.26|465.08|461.08|25
1614482730000|2021-02-28 03:25:30|465.02|461.02|465.17|461.17|465.18|461.18|465.02|461.02|22
1614482740000|2021-02-28 03:25:40|465.18|461.18|465.16|461.16|465.18|461.18|465.03|461.03|26
1614482750000|2021-02-28 03:25:50|465.17|461.17|465.53|461.53|465.55|461.55|465.17|461.17|23
1614482760000|2021-02-28 03:26:00|465.22|461.22|465.12|461.12|465.59|461.59|465.08|461.08|27
1614482770000|2021-02-28 03:26:10|464.85|460.85|464.97|460.97|465.11|461.11|464.85|460.85|28
1614482780000|2021-02-28 03:26:20|464.95|460.95|464.66|460.66|464.96|460.96|464.57|460.57|28
1614482790000|2021-02-28 03:26:30|464.67|460.67|464.31|460.31|464.79|460.79|464.29|460.29|29
1614482800000|2021-02-28 03:26:40|464.35|460.35|464.62|460.62|464.62|460.62|464.35|460.35|29
1614482810000|2021-02-28 03:26:50|464.64|460.64|464.65|460.65|464.82|460.82|464.35|460.35|30
1614482820000|2021-02-28 03:27:00|464.64|460.64|465.13|461.13|465.22|461.22|464.61|460.61|30
1614482830000|2021-02-28 03:27:10|465.14|461.14|465.28|461.28|465.31|461.31|465.14|461.14|23
1614482840000|2021-02-28 03:27:20|465.29|461.29|465.58|461.58|465.62|461.62|465.29|461.29|24
1614482850000|2021-02-28 03:27:30|465.6|461.6|465.54|461.54|465.65|461.65|465.53|461.53|22
1614482860000|2021-02-28 03:27:40|465.68|461.68|465.64|461.64|465.68|461.68|465.44|461.44|16
1614482870000|2021-02-28 03:27:50|465.62|461.62|466.05|462.05|466.06|462.06|465.62|461.62|28
1614482880000|2021-02-28 03:28:00|466.08|462.08|466.01|462.01|466.08|462.08|465.98|461.98|23
1614482890000|2021-02-28 03:28:10|466|462|466.21|462.21|466.21|462.21|466|462|15
1614482900000|2021-02-28 03:28:20|466.25|462.25|467.1|463.1|467.1|463.1|466.25|462.25|25
1614482910000|2021-02-28 03:28:30|467.19|463.19|467.04|463.04|467.4|463.4|466.9|462.9|34
1614482920000|2021-02-28 03:28:40|467.03|463.03|466.96|462.96|467.13|463.13|466.77|462.77|28
1614482930000|2021-02-28 03:28:50|466.98|462.98|467.05|463.05|467.11|463.11|466.82|462.82|32
1614482940000|2021-02-28 03:29:00|467.08|463.08|467.16|463.16|467.31|463.31|467.04|463.04|30
1614482950000|2021-02-28 03:29:10|467.15|463.15|466.71|462.71|467.15|463.15|466.55|462.55|28
1614482960000|2021-02-28 03:29:20|466.74|462.74|466.25|462.25|466.79|462.79|466.25|462.25|28
1614482970000|2021-02-28 03:29:30|466.26|462.26|466.23|462.23|466.59|462.59|466.12|462.12|32
1614482980000|2021-02-28 03:29:40|466.22|462.22|466.24|462.24|466.26|462.26|466.12|462.12|34
1614482990000|2021-02-28 03:29:50|466.21|462.21|466.31|462.31|466.38|462.38|466.15|462.15|26
1614483000000|2021-02-28 03:30:00|466.21|462.21|466.23|462.23|466.34|462.34|466.12|462.12|25
1614483010000|2021-02-28 03:30:10|466.19|462.19|466.03|462.03|466.25|462.25|466.03|462.03|16
1614483020000|2021-02-28 03:30:20|466.05|462.05|466.69|462.69|466.7|462.7|466.05|462.05|31
1614483030000|2021-02-28 03:30:30|466.68|462.68|466.72|462.72|466.72|462.72|466.57|462.57|32
1614483040000|2021-02-28 03:30:40|466.78|462.78|467.23|463.23|467.25|463.25|466.74|462.74|36
1614483050000|2021-02-28 03:30:50|467.22|463.22|467.49|463.49|467.55|463.55|467.22|463.22|24
1614483060000|2021-02-28 03:31:00|467.51|463.51|467.42|463.42|467.89|463.89|467.41|463.41|28
1614483070000|2021-02-28 03:31:10|467.43|463.43|467.56|463.56|467.58|463.58|467.43|463.43|17
1614483080000|2021-02-28 03:31:20|467.6|463.6|467.58|463.58|467.76|463.76|467.58|463.58|10
1614483090000|2021-02-28 03:31:30|467.57|463.57|467.39|463.39|467.57|463.57|467.38|463.38|24
1614483100000|2021-02-28 03:31:40|467.37|463.37|467.42|463.42|467.44|463.44|467.19|463.19|21
1614483110000|2021-02-28 03:31:50|467.43|463.43|467.38|463.38|467.52|463.52|467.25|463.25|30
1614483120000|2021-02-28 03:32:00|467.37|463.37|467.13|463.13|467.37|463.37|466.97|462.97|28
1614483130000|2021-02-28 03:32:10|467.14|463.14|466.48|462.48|467.17|463.17|466.38|462.38|36
1614483140000|2021-02-28 03:32:20|466.45|462.45|465.94|461.94|466.46|462.46|465.86|461.86|33
1614483150000|2021-02-28 03:32:30|465.92|461.92|466.06|462.06|466.12|462.12|465.81|461.81|33
1614483160000|2021-02-28 03:32:40|466.14|462.14|466.13|462.13|466.14|462.14|465.91|461.91|26
1614483170000|2021-02-28 03:32:50|466.11|462.11|465.92|461.92|466.16|462.16|465.92|461.92|21
1614483180000|2021-02-28 03:33:00|466.04|462.04|465.92|461.92|466.06|462.06|465.91|461.91|13
1614483190000|2021-02-28 03:33:10|465.91|461.91|465.53|461.53|465.91|461.91|465.41|461.41|15
1614483200000|2021-02-28 03:33:20|465.46|461.46|465.1|461.1|465.46|461.46|464.95|460.95|23
1614483210000|2021-02-28 03:33:30|465.07|461.07|465.07|461.07|465.28|461.28|465.07|461.07|25
1614483220000|2021-02-28 03:33:40|465.06|461.06|465.19|461.19|465.2|461.2|464.96|460.96|23
1614483230000|2021-02-28 03:33:50|465.2|461.2|465.33|461.33|465.33|461.33|465.14|461.14|26
1614483240000|2021-02-28 03:34:00|465.43|461.43|466.48|462.48|466.48|462.48|465.36|461.36|32
1614483250000|2021-02-28 03:34:10|466.51|462.51|466.9|462.9|466.9|462.9|466.18|462.18|33
1614483260000|2021-02-28 03:34:20|467|463|466.6|462.6|467.01|463.01|466.41|462.41|32
1614483270000|2021-02-28 03:34:30|466.55|462.55|466.15|462.15|466.55|462.55|466.12|462.12|33
1614483280000|2021-02-28 03:34:40|466.12|462.12|465.62|461.62|466.12|462.12|465.59|461.59|27
1614483290000|2021-02-28 03:34:50|465.66|461.66|465.39|461.39|465.76|461.76|465.26|461.26|35
1614483300000|2021-02-28 03:35:00|465.41|461.41|465.17|461.17|465.49|461.49|465.17|461.17|32
1614483310000|2021-02-28 03:35:10|465.15|461.15|464.97|460.97|465.17|461.17|464.94|460.94|23
1614483320000|2021-02-28 03:35:20|464.95|460.95|464.7|460.7|465.05|461.05|464.7|460.7|32
1614483330000|2021-02-28 03:35:30|464.69|460.69|464.4|460.4|464.78|460.78|464.25|460.25|26
1614483340000|2021-02-28 03:35:40|464.39|460.39|463.92|459.92|464.4|460.4|463.71|459.71|31
1614483350000|2021-02-28 03:35:50|463.75|459.75|463.82|459.82|463.88|459.88|463.62|459.62|30
1614483360000|2021-02-28 03:36:00|463.87|459.87|464.72|460.72|464.72|460.72|463.82|459.82|28
1614483370000|2021-02-28 03:36:10|464.82|460.82|464.72|460.72|465.19|461.19|464.69|460.69|31
1614483380000|2021-02-28 03:36:20|464.69|460.69|464.63|460.63|464.84|460.84|464.58|460.58|32
1614483390000|2021-02-28 03:36:30|464.66|460.66|464.55|460.55|464.66|460.66|464.29|460.29|32
1614483400000|2021-02-28 03:36:40|464.53|460.53|464.42|460.42|464.58|460.58|464.41|460.41|33
1614483410000|2021-02-28 03:36:50|464.38|460.38|464.19|460.19|464.38|460.38|464.13|460.13|25
1614483420000|2021-02-28 03:37:00|464.18|460.18|463.74|459.74|464.18|460.18|463.69|459.69|30
1614483430000|2021-02-28 03:37:10|463.73|459.73|463.74|459.74|463.8|459.8|463.64|459.64|27
1614483440000|2021-02-28 03:37:20|463.72|459.72|463.83|459.83|463.83|459.83|463.71|459.71|22
1614483450000|2021-02-28 03:37:30|463.82|459.82|463.7|459.7|464.11|460.11|463.69|459.69|26
1614483460000|2021-02-28 03:37:40|463.71|459.71|463.75|459.75|463.78|459.78|463.69|459.69|11
1614483470000|2021-02-28 03:37:50|463.77|459.77|463.53|459.53|463.78|459.78|463.49|459.49|25
1614483480000|2021-02-28 03:38:00|463.55|459.55|463.79|459.79|463.81|459.81|463.53|459.53|33
1614483490000|2021-02-28 03:38:10|463.68|459.68|463.03|459.03|463.8|459.8|463.03|459.03|25
1614483500000|2021-02-28 03:38:20|463.04|459.04|462.59|458.59|463.11|459.11|462.58|458.58|20
1614483510000|2021-02-28 03:38:30|462.55|458.55|462.48|458.48|462.58|458.58|462.14|458.14|35
1614483520000|2021-02-28 03:38:40|462.47|458.47|462.36|458.36|462.48|458.48|462.26|458.26|28
1614483530000|2021-02-28 03:38:50|462.33|458.33|461.64|457.64|462.33|458.33|461.59|457.59|33
1614483540000|2021-02-28 03:39:00|461.63|457.63|461.32|457.32|461.68|457.68|461.22|457.22|26
1614483550000|2021-02-28 03:39:10|461.36|457.36|461.33|457.33|461.42|457.42|461.29|457.29|29
1614483560000|2021-02-28 03:39:20|461.32|457.32|460.74|456.74|461.32|457.32|460.69|456.69|32
1614483570000|2021-02-28 03:39:30|460.73|456.73|460.96|456.96|461.02|457.02|460.73|456.73|30
1614483580000|2021-02-28 03:39:40|460.95|456.95|460.51|456.51|460.96|456.96|460.45|456.45|22
1614483590000|2021-02-28 03:39:50|460.52|456.52|460.31|456.31|460.55|456.55|460.07|456.07|28
1614483600000|2021-02-28 03:40:00|460.3|456.3|459.84|455.84|460.42|456.42|459.84|455.84|34
1614483610000|2021-02-28 03:40:10|459.75|455.75|460.28|456.28|460.35|456.35|459.53|455.53|35
1614483620000|2021-02-28 03:40:20|460.27|456.27|460.31|456.31|460.31|456.31|459.55|455.55|33
1614483630000|2021-02-28 03:40:30|460.52|456.52|461.42|457.42|461.44|457.44|460.42|456.42|34
1614483640000|2021-02-28 03:40:40|461.35|457.35|460.71|456.71|461.35|457.35|460.61|456.61|34
1614483650000|2021-02-28 03:40:50|460.69|456.69|460.22|456.22|460.7|456.7|460.22|456.22|29
1614483660000|2021-02-28 03:41:00|460.21|456.21|460.43|456.43|460.52|456.52|460.21|456.21|30
1614483670000|2021-02-28 03:41:10|460.4|456.4|459.65|455.65|460.42|456.42|459.65|455.65|35
1614483680000|2021-02-28 03:41:20|459.63|455.63|459.22|455.22|459.67|455.67|459.19|455.19|36
1614483690000|2021-02-28 03:41:30|459.21|455.21|459.89|455.89|460.06|456.06|459.21|455.21|32
1614483700000|2021-02-28 03:41:40|459.88|455.88|458.75|454.75|459.89|455.89|458.75|454.75|37
1614483710000|2021-02-28 03:41:50|458.78|454.78|458.68|454.68|458.86|454.86|458.64|454.64|31
1614483720000|2021-02-28 03:42:00|458.66|454.66|459.05|455.05|459.05|455.05|458.66|454.66|30
1614483730000|2021-02-28 03:42:10|459.03|455.03|459.59|455.59|459.71|455.71|459.03|455.03|35
1614483740000|2021-02-28 03:42:20|459.58|455.58|460.36|456.36|460.36|456.36|459.5|455.5|30
1614483750000|2021-02-28 03:42:30|460.37|456.37|459.85|455.85|460.55|456.55|459.85|455.85|34
1614483760000|2021-02-28 03:42:40|459.87|455.87|459.57|455.57|459.93|455.93|459.54|455.54|33
1614483770000|2021-02-28 03:42:50|459.62|455.62|460|456|460.01|456.01|459.62|455.62|30
1614483780000|2021-02-28 03:43:00|460.02|456.02|461.05|457.05|461.05|457.05|460.02|456.02|29
1614483790000|2021-02-28 03:43:10|461.13|457.13|460.55|456.55|461.13|457.13|460.36|456.36|33
1614483800000|2021-02-28 03:43:20|460.46|456.46|460.71|456.71|460.79|456.79|460.46|456.46|30
1614483810000|2021-02-28 03:43:30|460.73|456.73|460.55|456.55|460.89|456.89|460.53|456.53|33
1614483820000|2021-02-28 03:43:40|460.53|456.53|460.45|456.45|460.57|456.57|460.29|456.29|29
1614483830000|2021-02-28 03:43:50|460.46|456.46|460.58|456.58|460.62|456.62|460.32|456.32|31
1614483840000|2021-02-28 03:44:00|460.6|456.6|460.34|456.34|460.6|456.6|460.26|456.26|36
1614483850000|2021-02-28 03:44:10|460.29|456.29|459.72|455.72|460.35|456.35|459.58|455.58|35
1614483860000|2021-02-28 03:44:20|459.66|455.66|460.18|456.18|460.2|456.2|459.63|455.63|31
1614483870000|2021-02-28 03:44:30|460.19|456.19|460.65|456.65|460.65|456.65|460.14|456.14|34
1614483880000|2021-02-28 03:44:40|460.53|456.53|460.91|456.91|460.95|456.95|460.53|456.53|27
1614483890000|2021-02-28 03:44:50|460.86|456.86|460.8|456.8|461.07|457.07|460.42|456.42|27
1614483900000|2021-02-28 03:45:00|460.88|456.88|462.15|458.15|462.27|458.27|460.82|456.82|33
1614483910000|2021-02-28 03:45:10|462.1|458.1|462.33|458.33|462.33|458.33|461.84|457.84|30
1614483920000|2021-02-28 03:45:20|462.4|458.4|462.49|458.49|462.54|458.54|462.14|458.14|26
1614483930000|2021-02-28 03:45:30|462.5|458.5|462.96|458.96|463.55|459.55|462.41|458.41|24
1614483940000|2021-02-28 03:45:40|463.07|459.07|463.75|459.75|463.75|459.75|463.05|459.05|29
1614483950000|2021-02-28 03:45:50|463.76|459.76|463.92|459.92|464.08|460.08|463.76|459.76|27
1614483960000|2021-02-28 03:46:00|463.91|459.91|463.79|459.79|463.91|459.91|463.73|459.73|32
1614483970000|2021-02-28 03:46:10|463.81|459.81|464.29|460.29|464.5|460.5|463.81|459.81|30
1614483980000|2021-02-28 03:46:20|464.31|460.31|464.21|460.21|464.33|460.33|464.04|460.04|28
1614483990000|2021-02-28 03:46:30|464.26|460.26|463.98|459.98|464.3|460.3|463.89|459.89|29
1614484000000|2021-02-28 03:46:40|463.95|459.95|463.85|459.85|463.98|459.98|463.82|459.82|29
1614484010000|2021-02-28 03:46:50|463.86|459.86|463.9|459.9|463.97|459.97|463.75|459.75|24
1614484020000|2021-02-28 03:47:00|463.91|459.91|464.07|460.07|464.07|460.07|463.91|459.91|21
1614484030000|2021-02-28 03:47:10|464.08|460.08|463.68|459.68|464.08|460.08|463.62|459.62|36
1614484040000|2021-02-28 03:47:20|463.67|459.67|463.73|459.73|463.83|459.83|463.65|459.65|29
1614484050000|2021-02-28 03:47:30|463.74|459.74|463.96|459.96|463.96|459.96|463.71|459.71|27
1614484060000|2021-02-28 03:47:40|463.89|459.89|463.7|459.7|463.94|459.94|463.68|459.68|37
1614484070000|2021-02-28 03:47:50|463.71|459.71|463.64|459.64|463.71|459.71|463.53|459.53|28
1614484080000|2021-02-28 03:48:00|463.65|459.65|463.43|459.43|463.73|459.73|463.39|459.39|24
1614484090000|2021-02-28 03:48:10|463.44|459.44|463.5|459.5|463.63|459.63|463.44|459.44|25
1614484100000|2021-02-28 03:48:20|463.51|459.51|463.88|459.88|463.9|459.9|463.49|459.49|25
1614484110000|2021-02-28 03:48:30|463.92|459.92|463.99|459.99|464.03|460.03|463.89|459.89|26
1614484120000|2021-02-28 03:48:40|463.94|459.94|464.59|460.59|464.6|460.6|463.93|459.93|30
1614484130000|2021-02-28 03:48:50|464.57|460.57|464.76|460.76|464.77|460.77|464.51|460.51|35
1614484140000|2021-02-28 03:49:00|464.78|460.78|464.82|460.82|465.02|461.02|464.63|460.63|30
1614484150000|2021-02-28 03:49:10|464.83|460.83|465.27|461.27|465.35|461.35|464.82|460.82|22
1614484160000|2021-02-28 03:49:20|465.19|461.19|465.86|461.86|465.95|461.95|465.17|461.17|21
1614484170000|2021-02-28 03:49:30|465.8|461.8|465.92|461.92|465.93|461.93|465.76|461.76|22
1614484180000|2021-02-28 03:49:40|465.95|461.95|466.19|462.19|466.19|462.19|465.93|461.93|27
1614484190000|2021-02-28 03:49:50|466.18|462.18|465.92|461.92|466.18|462.18|465.88|461.88|24
1614484200000|2021-02-28 03:50:00|465.89|461.89|465.27|461.27|465.89|461.89|465.27|461.27|31
1614484210000|2021-02-28 03:50:10|465.26|461.26|465.13|461.13|465.26|461.26|464.8|460.8|30
1614484220000|2021-02-28 03:50:20|465.12|461.12|464.79|460.79|465.19|461.19|464.76|460.76|33
1614484230000|2021-02-28 03:50:30|464.78|460.78|464.08|460.08|464.85|460.85|464.07|460.07|38
1614484240000|2021-02-28 03:50:40|464.07|460.07|463.7|459.7|464.16|460.16|463.65|459.65|33
1614484250000|2021-02-28 03:50:50|463.72|459.72|463.68|459.68|463.83|459.83|463.58|459.58|28
1614484260000|2021-02-28 03:51:00|463.69|459.69|463.92|459.92|464.06|460.06|463.69|459.69|38
1614484270000|2021-02-28 03:51:10|463.91|459.91|463.84|459.84|463.96|459.96|463.6|459.6|33
1614484280000|2021-02-28 03:51:20|463.92|459.92|464.01|460.01|464.07|460.07|463.73|459.73|35
1614484290000|2021-02-28 03:51:30|464.03|460.03|463.79|459.79|464.03|460.03|463.71|459.71|36
1614484300000|2021-02-28 03:51:40|463.8|459.8|463.72|459.72|463.86|459.86|463.68|459.68|31
1614484310000|2021-02-28 03:51:50|463.73|459.73|463.26|459.26|463.74|459.74|463.26|459.26|27
1614484320000|2021-02-28 03:52:00|463.27|459.27|463.37|459.37|463.53|459.53|463.27|459.27|29
1614484330000|2021-02-28 03:52:10|463.42|459.42|463.51|459.51|463.64|459.64|463.42|459.42|28
1614484340000|2021-02-28 03:52:20|463.38|459.38|463.08|459.08|463.46|459.46|463.06|459.06|32
1614484350000|2021-02-28 03:52:30|463.07|459.07|462.87|458.87|463.13|459.13|462.84|458.84|31
1614484360000|2021-02-28 03:52:40|462.86|458.86|462.45|458.45|462.87|458.87|462.45|458.45|31
1614484370000|2021-02-28 03:52:50|462.26|458.26|462.45|458.45|462.51|458.51|462.14|458.14|29
1614484380000|2021-02-28 03:53:00|462.24|458.24|461.77|457.77|462.27|458.27|461.63|457.63|34
1614484390000|2021-02-28 03:53:10|461.76|457.76|461.51|457.51|461.95|457.95|461.51|457.51|39
1614484400000|2021-02-28 03:53:20|461.57|457.57|461.01|457.01|461.8|457.8|461|457|31
1614484410000|2021-02-28 03:53:30|461|457|461.13|457.13|461.13|457.13|460.59|456.59|33
1614484420000|2021-02-28 03:53:40|460.67|456.67|460.71|456.71|460.78|456.78|460.61|456.61|30
1614484430000|2021-02-28 03:53:50|460.76|456.76|460.08|456.08|460.77|456.77|460.06|456.06|29
1614484440000|2021-02-28 03:54:00|460.09|456.09|459.74|455.74|460.11|456.11|459.6|455.6|31
1614484450000|2021-02-28 03:54:10|459.73|455.73|459.6|455.6|460.21|456.21|459.26|455.26|34
1614484460000|2021-02-28 03:54:20|459.85|455.85|459.66|455.66|459.85|455.85|459.28|455.28|32
1614484470000|2021-02-28 03:54:30|459.6|455.6|457.89|453.89|459.6|455.6|457.7|453.7|33
1614484480000|2021-02-28 03:54:40|457.91|453.91|458.63|454.63|458.63|454.63|457.91|453.91|33
1614484490000|2021-02-28 03:54:50|458.64|454.64|458.57|454.57|459.15|455.15|458.57|454.57|37
1614484500000|2021-02-28 03:55:00|458.55|454.55|458.5|454.5|458.62|454.62|458.31|454.31|34
1614484510000|2021-02-28 03:55:10|458.48|454.48|458.64|454.64|458.7|454.7|458.46|454.46|31
1614484520000|2021-02-28 03:55:20|458.6|454.6|460.33|456.33|460.5|456.5|458.6|454.6|30
1614484530000|2021-02-28 03:55:30|460.39|456.39|461.88|457.88|461.88|457.88|460.2|456.2|31
1614484540000|2021-02-28 03:55:40|461.95|457.95|461.7|457.7|462.42|458.42|461.7|457.7|35
1614484550000|2021-02-28 03:55:50|461.84|457.84|461.62|457.62|462.17|458.17|461.38|457.38|37
1614484560000|2021-02-28 03:56:00|461.51|457.51|461.68|457.68|461.68|457.68|461.18|457.18|35
1614484570000|2021-02-28 03:56:10|461.72|457.72|462.02|458.02|462.02|458.02|461.43|457.43|34
1614484580000|2021-02-28 03:56:20|462.11|458.11|461.78|457.78|462.11|458.11|461.77|457.77|30
1614484590000|2021-02-28 03:56:30|461.77|457.77|461.91|457.91|461.96|457.96|461.69|457.69|35
1614484600000|2021-02-28 03:56:40|461.94|457.94|461.71|457.71|461.99|457.99|461.61|457.61|31
1614484610000|2021-02-28 03:56:50|461.72|457.72|461.86|457.86|461.89|457.89|461.49|457.49|35
1614484620000|2021-02-28 03:57:00|461.8|457.8|461.96|457.96|462.24|458.24|461.74|457.74|33
1614484630000|2021-02-28 03:57:10|461.92|457.92|461.53|457.53|461.94|457.94|461.53|457.53|20
1614484640000|2021-02-28 03:57:20|461.54|457.54|461.32|457.32|461.63|457.63|461.27|457.27|31
1614484650000|2021-02-28 03:57:30|461.41|457.41|461.16|457.16|461.51|457.51|461.1|457.1|32
1614484660000|2021-02-28 03:57:40|461.17|457.17|461.19|457.19|461.23|457.23|461.12|457.12|32
1614484670000|2021-02-28 03:57:50|461.21|457.21|461.1|457.1|461.21|457.21|461.01|457.01|33
1614484680000|2021-02-28 03:58:00|461.09|457.09|461.02|457.02|461.09|457.09|460.95|456.95|27
1614484690000|2021-02-28 03:58:10|461.06|457.06|461.17|457.17|461.25|457.25|461.06|457.06|35
1614484700000|2021-02-28 03:58:20|461.18|457.18|461.13|457.13|461.24|457.24|461.05|457.05|33
1614484710000|2021-02-28 03:58:30|461.14|457.14|461.36|457.36|461.38|457.38|460.98|456.98|33
1614484720000|2021-02-28 03:58:40|461.37|457.37|461.52|457.52|461.61|457.61|461.35|457.35|28
1614484730000|2021-02-28 03:58:50|461.53|457.53|461.63|457.63|461.74|457.74|461.4|457.4|32
1614484740000|2021-02-28 03:59:00|461.62|457.62|461.79|457.79|461.79|457.79|461.55|457.55|34
1614484750000|2021-02-28 03:59:10|461.77|457.77|461.41|457.41|461.81|457.81|461.37|457.37|33
1614484760000|2021-02-28 03:59:20|461.32|457.32|460.69|456.69|461.32|457.32|460.69|456.69|35
1614484770000|2021-02-28 03:59:30|460.74|456.74|460.44|456.44|460.74|456.74|460.35|456.35|36
1614484780000|2021-02-28 03:59:40|460.42|456.42|459.82|455.82|460.47|456.47|459.7|455.7|31
1614484790000|2021-02-28 03:59:50|459.83|455.83|459.8|455.8|460.08|456.08|459.59|455.59|33
1614484800000|2021-02-28 04:00:00|459.82|455.82|459.4|455.4|459.97|455.97|459.27|455.27|36
1614484810000|2021-02-28 04:00:10|459.28|455.28|458.97|454.97|459.32|455.32|458.97|454.97|25
1614484820000|2021-02-28 04:00:20|458.98|454.98|458.62|454.62|458.98|454.98|458.43|454.43|31
1614484830000|2021-02-28 04:00:30|458.65|454.65|458.67|454.67|459.01|455.01|458.32|454.32|34
1614484840000|2021-02-28 04:00:40|458.66|454.66|460.34|456.34|460.35|456.35|458.66|454.66|37
1614484850000|2021-02-28 04:00:50|460.39|456.39|461.59|457.59|461.69|457.69|460.38|456.38|34
1614484860000|2021-02-28 04:01:00|461.6|457.6|462.22|458.22|462.22|458.22|461.6|457.6|25
1614484870000|2021-02-28 04:01:10|462.23|458.23|463|459|463.67|459.67|462.19|458.19|27
1614484880000|2021-02-28 04:01:20|463.38|459.38|464.14|460.14|464.14|460.14|462.97|458.97|27
1614484890000|2021-02-28 04:01:30|464.09|460.09|464.93|460.93|464.96|460.96|464.01|460.01|25
1614484900000|2021-02-28 04:01:40|464.97|460.97|464.53|460.53|465.01|461.01|464.28|460.28|37
1614484910000|2021-02-28 04:01:50|464.54|460.54|464.59|460.59|464.74|460.74|464.37|460.37|33
1614484920000|2021-02-28 04:02:00|464.61|460.61|464.62|460.62|464.65|460.65|464.3|460.3|34
1614484930000|2021-02-28 04:02:10|464.58|460.58|464.51|460.51|464.84|460.84|464.48|460.48|36
1614484940000|2021-02-28 04:02:20|464.5|460.5|464.33|460.33|464.57|460.57|464.2|460.2|38
1614484950000|2021-02-28 04:02:30|464.38|460.38|463.6|459.6|464.39|460.39|463.57|459.57|32
1614484960000|2021-02-28 04:02:40|463.56|459.56|463.4|459.4|463.63|459.63|463.18|459.18|32
1614484970000|2021-02-28 04:02:50|463.39|459.39|463.41|459.41|463.5|459.5|463.24|459.24|34
1614484980000|2021-02-28 04:03:00|463.43|459.43|462.82|458.82|463.43|459.43|462.82|458.82|33
1614484990000|2021-02-28 04:03:10|462.81|458.81|461.72|457.72|462.87|458.87|461.67|457.67|38
1614485000000|2021-02-28 04:03:20|461.73|457.73|461.86|457.86|461.9|457.9|461.37|457.37|31
1614485010000|2021-02-28 04:03:30|461.84|457.84|460.56|456.56|461.84|457.84|460.51|456.51|31
1614485020000|2021-02-28 04:03:40|460.57|456.57|461.08|457.08|461.11|457.11|460.57|456.57|28
1614485030000|2021-02-28 04:03:50|461.04|457.04|461|457|461.08|457.08|460.7|456.7|36
1614485040000|2021-02-28 04:04:00|460.97|456.97|461.47|457.47|461.56|457.56|460.9|456.9|31
1614485050000|2021-02-28 04:04:10|461.46|457.46|461.2|457.2|461.46|457.46|461.07|457.07|35
1614485060000|2021-02-28 04:04:20|461.22|457.22|460.78|456.78|461.22|457.22|460.55|456.55|30
1614485070000|2021-02-28 04:04:30|460.88|456.88|461.67|457.67|461.73|457.73|460.88|456.88|32
1614485080000|2021-02-28 04:04:40|461.72|457.72|462.19|458.19|462.48|458.48|461.68|457.68|36
1614485090000|2021-02-28 04:04:50|462.17|458.17|461.94|457.94|462.17|458.17|461.7|457.7|36
1614485100000|2021-02-28 04:05:00|461.92|457.92|461.66|457.66|461.93|457.93|461.47|457.47|33
1614485110000|2021-02-28 04:05:10|461.62|457.62|461.35|457.35|461.67|457.67|461.25|457.25|36
1614485120000|2021-02-28 04:05:20|461.34|457.34|461.61|457.61|461.67|457.67|461.34|457.34|33
1614485130000|2021-02-28 04:05:30|461.52|457.52|461.59|457.59|461.66|457.66|461.31|457.31|35
1614485140000|2021-02-28 04:05:40|461.62|457.62|461.11|457.11|461.62|457.62|460.9|456.9|34
1614485150000|2021-02-28 04:05:50|460.9|456.9|460.97|456.97|461.22|457.22|460.77|456.77|35
1614485160000|2021-02-28 04:06:00|460.93|456.93|460.88|456.88|461.12|457.12|460.81|456.81|31
1614485170000|2021-02-28 04:06:10|460.83|456.83|460.61|456.61|460.88|456.88|460.57|456.57|34
1614485180000|2021-02-28 04:06:20|460.58|456.58|460.32|456.32|460.58|456.58|460.32|456.32|24
1614485190000|2021-02-28 04:06:30|460.3|456.3|460.35|456.35|460.35|456.35|460.2|456.2|26
1614485200000|2021-02-28 04:06:40|460.41|456.41|460.32|456.32|460.53|456.53|460.26|456.26|29
1614485210000|2021-02-28 04:06:50|460.27|456.27|460.23|456.23|460.41|456.41|460.22|456.22|29
1614485220000|2021-02-28 04:07:00|460.21|456.21|460.09|456.09|460.28|456.28|460.04|456.04|21
1614485230000|2021-02-28 04:07:10|460.07|456.07|460.03|456.03|460.14|456.14|459.37|455.37|34
1614485240000|2021-02-28 04:07:20|460.06|456.06|460.12|456.12|460.54|456.54|460.06|456.06|30
1614485250000|2021-02-28 04:07:30|459.89|455.89|460.84|456.84|460.84|456.84|459.86|455.86|37
1614485260000|2021-02-28 04:07:40|460.82|456.82|461|457|461|457|460.66|456.66|33
1614485270000|2021-02-28 04:07:50|460.99|456.99|460.89|456.89|461.04|457.04|460.75|456.75|31
1614485280000|2021-02-28 04:08:00|460.91|456.91|461.65|457.65|461.74|457.74|460.91|456.91|35
1614485290000|2021-02-28 04:08:10|461.58|457.58|461.48|457.48|461.7|457.7|461.41|457.41|37
1614485300000|2021-02-28 04:08:20|461.42|457.42|461.67|457.67|461.72|457.72|461.41|457.41|35
1614485310000|2021-02-28 04:08:30|461.58|457.58|462.03|458.03|462.03|458.03|461.55|457.55|34
1614485320000|2021-02-28 04:08:40|461.93|457.93|462.76|458.76|462.76|458.76|461.86|457.86|34
1614485330000|2021-02-28 04:08:50|462.74|458.74|462.68|458.68|462.75|458.75|462.42|458.42|34
1614485340000|2021-02-28 04:09:00|462.71|458.71|462.46|458.46|462.88|458.88|462.44|458.44|36
1614485350000|2021-02-28 04:09:10|462.49|458.49|462.75|458.75|462.86|458.86|462.41|458.41|30
1614485360000|2021-02-28 04:09:20|462.74|458.74|462.85|458.85|463.06|459.06|462.68|458.68|30
1614485370000|2021-02-28 04:09:30|462.92|458.92|463.03|459.03|463.22|459.22|462.91|458.91|32
1614485380000|2021-02-28 04:09:40|463.06|459.06|462.92|458.92|463.19|459.19|462.91|458.91|26
1614485390000|2021-02-28 04:09:50|462.93|458.93|462.76|458.76|462.94|458.94|462.72|458.72|28
1614485400000|2021-02-28 04:10:00|462.81|458.81|462.49|458.49|462.82|458.82|462.47|458.47|26
1614485410000|2021-02-28 04:10:10|462.46|458.46|462.2|458.2|462.46|458.46|462.2|458.2|26
1614485420000|2021-02-28 04:10:20|462.19|458.19|462.17|458.17|462.22|458.22|461.94|457.94|30
1614485430000|2021-02-28 04:10:30|462.18|458.18|462.57|458.57|462.6|458.6|462.18|458.18|30
1614485440000|2021-02-28 04:10:40|462.61|458.61|462.92|458.92|462.97|458.97|462.61|458.61|33
1614485450000|2021-02-28 04:10:50|462.94|458.94|463.46|459.46|463.47|459.47|462.94|458.94|30
1614485460000|2021-02-28 04:11:00|463.53|459.53|463.54|459.54|463.64|459.64|463.19|459.19|32
1614485470000|2021-02-28 04:11:10|463.56|459.56|463.09|459.09|463.56|459.56|463.09|459.09|36
1614485480000|2021-02-28 04:11:20|463.2|459.2|463.67|459.67|463.79|459.79|463.2|459.2|27
1614485490000|2021-02-28 04:11:30|463.64|459.64|464.1|460.1|464.12|460.12|463.61|459.61|29
1614485500000|2021-02-28 04:11:40|464.09|460.09|464.5|460.5|464.5|460.5|464.08|460.08|21
1614485510000|2021-02-28 04:11:50|464.51|460.51|465.14|461.14|465.15|461.15|464.43|460.43|35
1614485520000|2021-02-28 04:12:00|465.19|461.19|465.7|461.7|465.78|461.78|465.19|461.19|38
1614485530000|2021-02-28 04:12:10|465.72|461.72|465.35|461.35|465.74|461.74|465.34|461.34|34
1614485540000|2021-02-28 04:12:20|465.36|461.36|465.63|461.63|465.94|461.94|465.31|461.31|34
1614485550000|2021-02-28 04:12:30|465.57|461.57|465.84|461.84|465.86|461.86|465.55|461.55|34
1614485560000|2021-02-28 04:12:40|465.86|461.86|465.91|461.91|466|462|465.72|461.72|35
1614485570000|2021-02-28 04:12:50|465.89|461.89|466.09|462.09|466.1|462.1|465.73|461.73|34
1614485580000|2021-02-28 04:13:00|466.1|462.1|466.1|462.1|466.28|462.28|465.89|461.89|33
1614485590000|2021-02-28 04:13:10|466.08|462.08|466.11|462.11|466.21|462.21|465.91|461.91|33
1614485600000|2021-02-28 04:13:20|466.13|462.13|465.94|461.94|466.13|462.13|465.9|461.9|32
1614485610000|2021-02-28 04:13:30|465.93|461.93|465.99|461.99|466|462|465.91|461.91|26
1614485620000|2021-02-28 04:13:40|465.98|461.98|465.94|461.94|466.06|462.06|465.94|461.94|26
1614485630000|2021-02-28 04:13:50|465.98|461.98|465.93|461.93|466.01|462.01|465.9|461.9|32
1614485640000|2021-02-28 04:14:00|465.92|461.92|465.2|461.2|465.92|461.92|465.14|461.14|30
1614485650000|2021-02-28 04:14:10|465.21|461.21|464.88|460.88|465.22|461.22|464.84|460.84|20
1614485660000|2021-02-28 04:14:20|464.83|460.83|464.72|460.72|465.01|461.01|464.6|460.6|33
1614485670000|2021-02-28 04:14:30|464.82|460.82|465.38|461.38|465.39|461.39|464.74|460.74|34
1614485680000|2021-02-28 04:14:40|465.36|461.36|464.97|460.97|465.38|461.38|464.97|460.97|34
1614485690000|2021-02-28 04:14:50|464.95|460.95|464.91|460.91|464.99|460.99|464.86|460.86|35
1614485700000|2021-02-28 04:15:00|464.9|460.9|465.1|461.1|465.1|461.1|464.83|460.83|29
1614485710000|2021-02-28 04:15:10|465.18|461.18|465.93|461.93|465.93|461.93|465.06|461.06|32
1614485720000|2021-02-28 04:15:20|465.95|461.95|465.68|461.68|466.23|462.23|465.68|461.68|34
1614485730000|2021-02-28 04:15:30|466|462|465.82|461.82|466.13|462.13|465.65|461.65|30
1614485740000|2021-02-28 04:15:40|465.83|461.83|465.94|461.94|465.98|461.98|465.73|461.73|30
1614485750000|2021-02-28 04:15:50|465.64|461.64|465.81|461.81|466.25|462.25|465.64|461.64|38
1614485760000|2021-02-28 04:16:00|465.75|461.75|466.02|462.02|466.09|462.09|465.67|461.67|37
1614485770000|2021-02-28 04:16:10|466.05|462.05|466.06|462.06|466.11|462.11|465.85|461.85|28
1614485780000|2021-02-28 04:16:20|466.08|462.08|466.22|462.22|466.22|462.22|465.93|461.93|29
1614485790000|2021-02-28 04:16:30|466.28|462.28|466.59|462.59|466.59|462.59|466.15|462.15|30
1614485800000|2021-02-28 04:16:40|466.61|462.61|466.5|462.5|466.61|462.61|466.2|462.2|25
1614485810000|2021-02-28 04:16:50|466.49|462.49|467.15|463.15|467.19|463.19|466.43|462.43|28
1614485820000|2021-02-28 04:17:00|467.2|463.2|468.22|464.22|468.22|464.22|467.2|463.2|30
1614485830000|2021-02-28 04:17:10|468.21|464.21|468.26|464.26|468.29|464.29|468.14|464.14|32
1614485840000|2021-02-28 04:17:20|468.24|464.24|467.97|463.97|468.36|464.36|467.94|463.94|35
1614485850000|2021-02-28 04:17:30|467.98|463.98|467.69|463.69|468.12|464.12|467.43|463.43|35
1614485860000|2021-02-28 04:17:40|467.59|463.59|468.06|464.06|468.07|464.07|467.54|463.54|36
1614485870000|2021-02-28 04:17:50|468.07|464.07|468.63|464.63|468.64|464.64|467.86|463.86|37
1614485880000|2021-02-28 04:18:00|468.69|464.69|468.79|464.79|468.8|464.8|468.03|464.03|35
1614485890000|2021-02-28 04:18:10|468.76|464.76|468.33|464.33|468.82|464.82|468.28|464.28|33
1614485900000|2021-02-28 04:18:20|468.19|464.19|468.64|464.64|468.68|464.68|468.19|464.19|34
1614485910000|2021-02-28 04:18:30|468.65|464.65|467.8|463.8|468.65|464.65|467.8|463.8|30
1614485920000|2021-02-28 04:18:40|467.75|463.75|468.44|464.44|468.45|464.45|467.75|463.75|32
1614485930000|2021-02-28 04:18:50|468.49|464.49|468.17|464.17|468.51|464.51|468.15|464.15|32
1614485940000|2021-02-28 04:19:00|468.12|464.12|467.86|463.86|468.12|464.12|467.8|463.8|31
1614485950000|2021-02-28 04:19:10|467.87|463.87|467.6|463.6|467.87|463.87|467.59|463.59|25
1614485960000|2021-02-28 04:19:20|467.58|463.58|467.26|463.26|467.6|463.6|466.97|462.97|31
1614485970000|2021-02-28 04:19:30|467.27|463.27|467.43|463.43|467.61|463.61|467.09|463.09|32
1614485980000|2021-02-28 04:19:40|467.41|463.41|467.7|463.7|467.7|463.7|467.26|463.26|36
1614485990000|2021-02-28 04:19:50|467.61|463.61|467.87|463.87|467.87|463.87|467.31|463.31|39
1614486000000|2021-02-28 04:20:00|467.88|463.88|467.55|463.55|467.88|463.88|467.47|463.47|31
1614486010000|2021-02-28 04:20:10|467.56|463.56|467.48|463.48|467.57|463.57|467.27|463.27|30
1614486020000|2021-02-28 04:20:20|467.47|463.47|467.35|463.35|467.55|463.55|467.34|463.34|31
1614486030000|2021-02-28 04:20:30|467.39|463.39|467.15|463.15|467.39|463.39|467.02|463.02|26
1614486040000|2021-02-28 04:20:40|467.16|463.16|466.77|462.77|467.16|463.16|466.67|462.67|22
1614486050000|2021-02-28 04:20:50|466.76|462.76|467.24|463.24|467.26|463.26|466.57|462.57|31
1614486060000|2021-02-28 04:21:00|467.27|463.27|468.12|464.12|468.13|464.13|467.05|463.05|32
1614486070000|2021-02-28 04:21:10|468.13|464.13|468.16|464.16|468.18|464.18|467.9|463.9|31
1614486080000|2021-02-28 04:21:20|468.25|464.25|468.41|464.41|468.46|464.46|468.22|464.22|33
1614486090000|2021-02-28 04:21:30|468.36|464.36|468.49|464.49|468.58|464.58|468.36|464.36|32
1614486100000|2021-02-28 04:21:40|468.52|464.52|468.38|464.38|468.57|464.57|468.38|464.38|28
1614486110000|2021-02-28 04:21:50|468.32|464.32|468.34|464.34|468.38|464.38|468.25|464.25|24
1614486120000|2021-02-28 04:22:00|468.35|464.35|468.26|464.26|468.38|464.38|468.15|464.15|21
1614486130000|2021-02-28 04:22:10|468.27|464.27|467.55|463.55|468.28|464.28|467.51|463.51|27
1614486140000|2021-02-28 04:22:20|467.53|463.53|467.25|463.25|467.61|463.61|467.04|463.04|34
1614486150000|2021-02-28 04:22:30|467.26|463.26|467.21|463.21|467.52|463.52|467.2|463.2|32
1614486160000|2021-02-28 04:22:40|467.2|463.2|466.89|462.89|467.26|463.26|466.89|462.89|18
1614486170000|2021-02-28 04:22:50|466.9|462.9|467.09|463.09|467.12|463.12|466.88|462.88|24
1614486180000|2021-02-28 04:23:00|466.98|462.98|467.35|463.35|467.35|463.35|466.94|462.94|24
1614486190000|2021-02-28 04:23:10|467.39|463.39|467.28|463.28|467.45|463.45|467.27|463.27|27
1614486200000|2021-02-28 04:23:20|467.29|463.29|467.35|463.35|467.49|463.49|467.28|463.28|26
1614486210000|2021-02-28 04:23:30|467.42|463.42|467.66|463.66|467.7|463.7|467.36|463.36|35
1614486220000|2021-02-28 04:23:40|467.62|463.62|467.76|463.76|467.97|463.97|467.55|463.55|26
1614486230000|2021-02-28 04:23:50|467.78|463.78|467.96|463.96|468.04|464.04|467.59|463.59|30
1614486240000|2021-02-28 04:24:00|468.06|464.06|468.51|464.51|468.56|464.56|468.05|464.05|28
1614486250000|2021-02-28 04:24:10|468.52|464.52|468.41|464.41|468.53|464.53|468.28|464.28|30
1614486260000|2021-02-28 04:24:20|468.42|464.42|468.32|464.32|468.58|464.58|468.32|464.32|27
1614486270000|2021-02-28 04:24:30|468.18|464.18|467.94|463.94|468.26|464.26|467.94|463.94|29
1614486280000|2021-02-28 04:24:40|467.9|463.9|467.91|463.91|467.97|463.97|467.81|463.81|25
1614486290000|2021-02-28 04:24:50|467.89|463.89|467.76|463.76|467.9|463.9|467.69|463.69|26
1614486300000|2021-02-28 04:25:00|467.74|463.74|468.01|464.01|468.01|464.01|467.73|463.73|19
1614486310000|2021-02-28 04:25:10|468|464|467.82|463.82|468.01|464.01|467.82|463.82|24
1614486320000|2021-02-28 04:25:20|467.83|463.83|468|464|468.03|464.03|467.79|463.79|31
1614486330000|2021-02-28 04:25:30|467.96|463.96|468|464|468.02|464.02|467.95|463.95|16
1614486340000|2021-02-28 04:25:40|468.01|464.01|468.27|464.27|468.37|464.37|468.01|464.01|27
1614486350000|2021-02-28 04:25:50|468.19|464.19|468.31|464.31|468.31|464.31|468.12|464.12|28
1614486360000|2021-02-28 04:26:00|468.3|464.3|468.09|464.09|468.31|464.31|467.96|463.96|16
1614486370000|2021-02-28 04:26:10|468.12|464.12|467.98|463.98|468.14|464.14|467.96|463.96|18
1614486380000|2021-02-28 04:26:20|467.96|463.96|467.85|463.85|468.12|464.12|467.76|463.76|23
1614486390000|2021-02-28 04:26:30|467.86|463.86|467.71|463.71|467.89|463.89|467.68|463.68|25
1614486400000|2021-02-28 04:26:40|467.69|463.69|467.62|463.62|467.71|463.71|467.62|463.62|10
1614486410000|2021-02-28 04:26:50|467.39|463.39|467.01|463.01|467.42|463.42|466.99|462.99|18
1614486420000|2021-02-28 04:27:00|466.97|462.97|466.42|462.42|466.97|462.97|466.4|462.4|24
1614486430000|2021-02-28 04:27:10|466.33|462.33|466.39|462.39|466.48|462.48|466.23|462.23|31
1614486440000|2021-02-28 04:27:20|466.3|462.3|466.14|462.14|466.43|462.43|466.14|462.14|32
1614486450000|2021-02-28 04:27:30|466.12|462.12|465.81|461.81|466.12|462.12|465.42|461.42|28
1614486460000|2021-02-28 04:27:40|465.83|461.83|465.46|461.46|466.05|462.05|465.46|461.46|35
1614486470000|2021-02-28 04:27:50|465.42|461.42|464.96|460.96|465.72|461.72|464.96|460.96|33
1614486480000|2021-02-28 04:28:00|464.94|460.94|465.05|461.05|465.1|461.1|464.76|460.76|27
1614486490000|2021-02-28 04:28:10|465.1|461.1|465.31|461.31|465.47|461.47|465.09|461.09|34
1614486500000|2021-02-28 04:28:20|465.26|461.26|465.51|461.51|465.7|461.7|465.1|461.1|32
1614486510000|2021-02-28 04:28:30|465.5|461.5|465.76|461.76|465.8|461.8|465.44|461.44|37
1614486520000|2021-02-28 04:28:40|465.87|461.87|466.3|462.3|466.55|462.55|465.87|461.87|38
1614486530000|2021-02-28 04:28:50|466.25|462.25|466.6|462.6|466.81|462.81|466.24|462.24|39
1614486540000|2021-02-28 04:29:00|466.57|462.57|466.41|462.41|466.72|462.72|466.3|462.3|38
1614486550000|2021-02-28 04:29:10|466.4|462.4|466.46|462.46|466.57|462.57|466.17|462.17|35
1614486560000|2021-02-28 04:29:20|466.32|462.32|466.98|462.98|466.98|462.98|466.32|462.32|31
1614486570000|2021-02-28 04:29:30|466.95|462.95|467.22|463.22|467.41|463.41|466.7|462.7|30
1614486580000|2021-02-28 04:29:40|467.25|463.25|467.23|463.23|467.39|463.39|466.93|462.93|28
1614486590000|2021-02-28 04:29:50|467.25|463.25|466.78|462.78|467.26|463.26|466.59|462.59|32
1614486600000|2021-02-28 04:30:00|466.79|462.79|467.19|463.19|467.19|463.19|466.77|462.77|35
1614486610000|2021-02-28 04:30:10|467.14|463.14|467.25|463.25|467.31|463.31|467.02|463.02|33
1614486620000|2021-02-28 04:30:20|467.29|463.29|467.86|463.86|467.88|463.88|467.21|463.21|30
1614486630000|2021-02-28 04:30:30|467.87|463.87|468.08|464.08|468.25|464.25|467.52|463.52|32
1614486640000|2021-02-28 04:30:40|468.2|464.2|468.25|464.25|468.34|464.34|467.95|463.95|29
1614486650000|2021-02-28 04:30:50|468.26|464.26|468.37|464.37|468.37|464.37|467.94|463.94|25
1614486660000|2021-02-28 04:31:00|468.33|464.33|468.54|464.54|468.55|464.55|468.31|464.31|17
1614486670000|2021-02-28 04:31:10|468.89|464.89|469.71|465.71|469.71|465.71|468.88|464.88|17
1614486680000|2021-02-28 04:31:20|469.74|465.74|469.88|465.88|470.11|466.11|469.54|465.54|26
1614486690000|2021-02-28 04:31:30|469.72|465.72|469.04|465.04|469.72|465.72|469.04|465.04|35
1614486700000|2021-02-28 04:31:40|468.99|464.99|468.13|464.13|468.99|464.99|467.93|463.93|27
1614486710000|2021-02-28 04:31:50|468.14|464.14|467.91|463.91|468.16|464.16|467.86|463.86|35
1614486720000|2021-02-28 04:32:00|467.81|463.81|467.38|463.38|467.86|463.86|467.35|463.35|34
1614486730000|2021-02-28 04:32:10|467.42|463.42|467.49|463.49|467.58|463.58|466.98|462.98|38
1614486740000|2021-02-28 04:32:20|467.48|463.48|467.9|463.9|468.06|464.06|467.4|463.4|27
1614486750000|2021-02-28 04:32:30|467.89|463.89|467.99|463.99|468.09|464.09|467.69|463.69|31
1614486760000|2021-02-28 04:32:40|468.04|464.04|468.13|464.13|468.14|464.14|467.91|463.91|26
1614486770000|2021-02-28 04:32:50|468.07|464.07|468.03|464.03|468.08|464.08|467.85|463.85|27
1614486780000|2021-02-28 04:33:00|468.04|464.04|467.94|463.94|468.04|464.04|467.91|463.91|16
1614486790000|2021-02-28 04:33:10|467.96|463.96|468.71|464.71|468.72|464.72|467.94|463.94|33
1614486800000|2021-02-28 04:33:20|468.7|464.7|468.65|464.65|468.99|464.99|468.56|464.56|27
1614486810000|2021-02-28 04:33:30|468.64|464.64|468.77|464.77|468.79|464.79|468.55|464.55|23
1614486820000|2021-02-28 04:33:40|468.81|464.81|468.86|464.86|468.94|464.94|468.72|464.72|23
1614486830000|2021-02-28 04:33:50|468.93|464.93|468.48|464.48|468.96|464.96|468.48|464.48|26
1614486840000|2021-02-28 04:34:00|468.47|464.47|468.74|464.74|468.82|464.82|468.46|464.46|31
1614486850000|2021-02-28 04:34:10|468.75|464.75|468.78|464.78|468.78|464.78|468.56|464.56|26
1614486860000|2021-02-28 04:34:20|468.76|464.76|468.81|464.81|468.82|464.82|468.64|464.64|26
1614486870000|2021-02-28 04:34:30|468.77|464.77|468.8|464.8|468.83|464.83|468.77|464.77|25
1614486880000|2021-02-28 04:34:40|468.84|464.84|469.09|465.09|469.32|465.32|468.84|464.84|21
1614486890000|2021-02-28 04:34:50|469.05|465.05|468.92|464.92|469.09|465.09|468.87|464.87|26
1614486900000|2021-02-28 04:35:00|468.93|464.93|468.99|464.99|469.13|465.13|468.91|464.91|25
1614486910000|2021-02-28 04:35:10|469.02|465.02|468.91|464.91|469.02|465.02|468.87|464.87|32
1614486920000|2021-02-28 04:35:20|468.9|464.9|468.75|464.75|468.9|464.9|468.75|464.75|31
1614486930000|2021-02-28 04:35:30|468.79|464.79|468.87|464.87|468.89|464.89|468.79|464.79|30
1614486940000|2021-02-28 04:35:40|468.85|464.85|468.67|464.67|468.85|464.85|468.67|464.67|26
1614486950000|2021-02-28 04:35:50|468.69|464.69|468.75|464.75|468.87|464.87|468.69|464.69|31
1614486960000|2021-02-28 04:36:00|468.76|464.76|468.76|464.76|468.84|464.84|468.75|464.75|24
1614486970000|2021-02-28 04:36:10|468.75|464.75|468.53|464.53|468.83|464.83|468.47|464.47|19
1614486980000|2021-02-28 04:36:20|468.51|464.51|468.25|464.25|468.51|464.51|468.2|464.2|27
1614486990000|2021-02-28 04:36:30|468.26|464.26|468.63|464.63|468.74|464.74|468.26|464.26|24
1614487000000|2021-02-28 04:36:40|468.57|464.57|469.26|465.26|469.27|465.27|468.57|464.57|28
1614487010000|2021-02-28 04:36:50|469.23|465.23|469.18|465.18|469.25|465.25|469.16|465.16|22
1614487020000|2021-02-28 04:37:00|469.19|465.19|468.9|464.9|469.19|465.19|468.85|464.85|29
1614487030000|2021-02-28 04:37:10|468.87|464.87|468.69|464.69|468.96|464.96|468.69|464.69|35
1614487040000|2021-02-28 04:37:20|468.65|464.65|468.67|464.67|468.67|464.67|468.32|464.32|24
1614487050000|2021-02-28 04:37:30|468.66|464.66|468.68|464.68|468.71|464.71|468.37|464.37|33
1614487060000|2021-02-28 04:37:40|468.69|464.69|468.39|464.39|468.84|464.84|468.38|464.38|30
1614487070000|2021-02-28 04:37:50|468.4|464.4|468.16|464.16|468.4|464.4|468.08|464.08|31
1614487080000|2021-02-28 04:38:00|468.15|464.15|467.82|463.82|468.17|464.17|467.82|463.82|27
1614487090000|2021-02-28 04:38:10|467.8|463.8|467.81|463.81|467.81|463.81|467.46|463.46|30
1614487100000|2021-02-28 04:38:20|467.83|463.83|467.81|463.81|467.87|463.87|467.45|463.45|32
1614487110000|2021-02-28 04:38:30|467.83|463.83|467.72|463.72|467.88|463.88|467.64|463.64|21
1614487120000|2021-02-28 04:38:40|467.71|463.71|467.62|463.62|467.73|463.73|467.51|463.51|24
1614487130000|2021-02-28 04:38:50|467.63|463.63|467.59|463.59|467.66|463.66|467.53|463.53|21
1614487140000|2021-02-28 04:39:00|467.58|463.58|467.3|463.3|467.58|463.58|467.15|463.15|30
1614487150000|2021-02-28 04:39:10|467.31|463.31|467.59|463.59|467.7|463.7|467.3|463.3|33
1614487160000|2021-02-28 04:39:20|467.58|463.58|467.39|463.39|467.62|463.62|467.32|463.32|28
1614487170000|2021-02-28 04:39:30|467.37|463.37|467.17|463.17|467.39|463.39|467.1|463.1|32
1614487180000|2021-02-28 04:39:40|467.16|463.16|467.04|463.04|467.16|463.16|466.98|462.98|30
1614487190000|2021-02-28 04:39:50|467.01|463.01|466.91|462.91|467.05|463.05|466.91|462.91|20
1614487200000|2021-02-28 04:40:00|466.93|462.93|467.15|463.15|467.15|463.15|466.78|462.78|25
1614487210000|2021-02-28 04:40:10|467.14|463.14|467.43|463.43|467.5|463.5|467.01|463.01|32
1614487220000|2021-02-28 04:40:20|467.46|463.46|467.57|463.57|467.62|463.62|467.15|463.15|31
1614487230000|2021-02-28 04:40:30|467.58|463.58|467.61|463.61|467.67|463.67|467.05|463.05|30
1614487240000|2021-02-28 04:40:40|467.65|463.65|467.56|463.56|467.68|463.68|467.27|463.27|29
1614487250000|2021-02-28 04:40:50|467.53|463.53|467.46|463.46|467.59|463.59|467.28|463.28|23
1614487260000|2021-02-28 04:41:00|467.48|463.48|467.48|463.48|467.52|463.52|467.19|463.19|28
1614487270000|2021-02-28 04:41:10|467.46|463.46|467.38|463.38|467.51|463.51|467.2|463.2|25
1614487280000|2021-02-28 04:41:20|467.41|463.41|467.16|463.16|467.46|463.46|467.11|463.11|26
1614487290000|2021-02-28 04:41:30|467.13|463.13|467.06|463.06|467.2|463.2|466.98|462.98|28
1614487300000|2021-02-28 04:41:40|467.07|463.07|467.07|463.07|467.08|463.08|467.04|463.04|16
1614487310000|2021-02-28 04:41:50|467.05|463.05|466.93|462.93|467.09|463.09|466.93|462.93|17
1614487320000|2021-02-28 04:42:00|466.99|462.99|467.05|463.05|467.06|463.06|466.94|462.94|18
1614487330000|2021-02-28 04:42:10|467.07|463.07|467.29|463.29|467.32|463.32|467.05|463.05|25
1614487340000|2021-02-28 04:42:20|467.31|463.31|467.24|463.24|467.42|463.42|467.13|463.13|19
1614487350000|2021-02-28 04:42:30|467.25|463.25|467.19|463.19|467.27|463.27|466.99|462.99|25
1614487360000|2021-02-28 04:42:40|467.21|463.21|467.21|463.21|467.3|463.3|467.14|463.14|19
1614487370000|2021-02-28 04:42:50|467.2|463.2|467.23|463.23|467.24|463.24|467.2|463.2|19
1614487380000|2021-02-28 04:43:00|467.24|463.24|467.17|463.17|467.25|463.25|467.17|463.17|15
1614487390000|2021-02-28 04:43:10|467.19|463.19|466.84|462.84|467.19|463.19|466.84|462.84|21
1614487400000|2021-02-28 04:43:20|466.87|462.87|466.89|462.89|466.99|462.99|466.79|462.79|18
1614487410000|2021-02-28 04:43:30|466.88|462.88|466.66|462.66|466.88|462.88|466.44|462.44|20
1614487420000|2021-02-28 04:43:40|466.64|462.64|466.3|462.3|466.69|462.69|466.23|462.23|36
1614487430000|2021-02-28 04:43:50|466.31|462.31|465.98|461.98|466.49|462.49|465.98|461.98|29
1614487440000|2021-02-28 04:44:00|466.26|462.26|466.58|462.58|466.62|462.62|466.13|462.13|35
1614487450000|2021-02-28 04:44:10|466.57|462.57|466.51|462.51|466.66|462.66|466.05|462.05|36
1614487460000|2021-02-28 04:44:20|466.54|462.54|466.41|462.41|466.74|462.74|466.32|462.32|28
1614487470000|2021-02-28 04:44:30|466.4|462.4|466.56|462.56|466.63|462.63|466.34|462.34|32
1614487480000|2021-02-28 04:44:40|466.57|462.57|466.51|462.51|466.69|462.69|466.4|462.4|34
1614487490000|2021-02-28 04:44:50|466.53|462.53|466.32|462.32|466.56|462.56|466.21|462.21|24
1614487500000|2021-02-28 04:45:00|466.35|462.35|465.99|461.99|466.35|462.35|465.95|461.95|22
1614487510000|2021-02-28 04:45:10|465.9|461.9|465.96|461.96|466.32|462.32|465.82|461.82|24
1614487520000|2021-02-28 04:45:20|465.86|461.86|465.7|461.7|465.88|461.88|465.65|461.65|24
1614487530000|2021-02-28 04:45:30|465.72|461.72|465.37|461.37|465.72|461.72|465.33|461.33|24
1614487540000|2021-02-28 04:45:40|465.38|461.38|465.17|461.17|465.43|461.43|465.1|461.1|28
1614487550000|2021-02-28 04:45:50|465.2|461.2|465.26|461.26|465.26|461.26|464.87|460.87|25
1614487560000|2021-02-28 04:46:00|465.24|461.24|464.78|460.78|465.24|461.24|464.57|460.57|28
1614487570000|2021-02-28 04:46:10|464.77|460.77|464.91|460.91|465.18|461.18|464.77|460.77|27
1614487580000|2021-02-28 04:46:20|464.92|460.92|465.03|461.03|465.14|461.14|464.91|460.91|24
1614487590000|2021-02-28 04:46:30|465.02|461.02|465.05|461.05|465.13|461.13|464.97|460.97|27
1614487600000|2021-02-28 04:46:40|465.2|461.2|465.68|461.68|465.83|461.83|465.2|461.2|30
1614487610000|2021-02-28 04:46:50|465.66|461.66|465.74|461.74|465.76|461.76|465.62|461.62|30
1614487620000|2021-02-28 04:47:00|465.73|461.73|465.86|461.86|465.89|461.89|465.49|461.49|32
1614487630000|2021-02-28 04:47:10|465.88|461.88|465.75|461.75|465.93|461.93|465.69|461.69|28
1614487640000|2021-02-28 04:47:20|465.74|461.74|465.73|461.73|465.8|461.8|465.69|461.69|27
1614487650000|2021-02-28 04:47:30|465.67|461.67|465.3|461.3|465.71|461.71|465.24|461.24|26
1614487660000|2021-02-28 04:47:40|465.28|461.28|465.32|461.32|465.41|461.41|464.9|460.9|32
1614487670000|2021-02-28 04:47:50|465.28|461.28|465.38|461.38|465.48|461.48|465.22|461.22|30
1614487680000|2021-02-28 04:48:00|465.41|461.41|465.15|461.15|465.45|461.45|465.08|461.08|31
1614487690000|2021-02-28 04:48:10|465.16|461.16|465.15|461.15|465.34|461.34|464.96|460.96|32
1614487700000|2021-02-28 04:48:20|465.16|461.16|465|461|465.22|461.22|464.91|460.91|29
1614487710000|2021-02-28 04:48:30|464.99|460.99|464.91|460.91|465.06|461.06|464.91|460.91|27
1614487720000|2021-02-28 04:48:40|464.93|460.93|464.54|460.54|464.93|460.93|464.54|460.54|27
1614487730000|2021-02-28 04:48:50|464.55|460.55|464.79|460.79|464.79|460.79|464.49|460.49|33
1614487740000|2021-02-28 04:49:00|464.74|460.74|465.01|461.01|465.01|461.01|464.62|460.62|38
1614487750000|2021-02-28 04:49:10|465.25|461.25|465.41|461.41|465.42|461.42|465.25|461.25|19
1614487760000|2021-02-28 04:49:20|465.4|461.4|465.38|461.38|465.47|461.47|465.15|461.15|23
1614487770000|2021-02-28 04:49:30|465.48|461.48|465.52|461.52|465.6|461.6|465.27|461.27|34
1614487780000|2021-02-28 04:49:40|465.54|461.54|465.95|461.95|466.03|462.03|465.54|461.54|25
1614487790000|2021-02-28 04:49:50|465.9|461.9|465.66|461.66|465.92|461.92|465.49|461.49|29
1614487800000|2021-02-28 04:50:00|465.67|461.67|465.2|461.2|465.67|461.67|464.85|460.85|30
1614487810000|2021-02-28 04:50:10|465.21|461.21|465.08|461.08|465.33|461.33|465|461|27
1614487820000|2021-02-28 04:50:20|465.12|461.12|464.75|460.75|465.12|461.12|464.68|460.68|32
1614487830000|2021-02-28 04:50:30|464.76|460.76|464.51|460.51|464.93|460.93|464.51|460.51|33
1614487840000|2021-02-28 04:50:40|464.49|460.49|464.65|460.65|464.7|460.7|464.46|460.46|27
1614487850000|2021-02-28 04:50:50|464.66|460.66|464.5|460.5|464.8|460.8|464.43|460.43|34
1614487860000|2021-02-28 04:51:00|464.51|460.51|464.19|460.19|464.51|460.51|464.03|460.03|31
1614487870000|2021-02-28 04:51:10|464.21|460.21|464.24|460.24|464.37|460.37|464.04|460.04|31
1614487880000|2021-02-28 04:51:20|464.3|460.3|464.21|460.21|464.34|460.34|464.09|460.09|25
1614487890000|2021-02-28 04:51:30|464.22|460.22|464.4|460.4|464.41|460.41|464.1|460.1|27
1614487900000|2021-02-28 04:51:40|464.39|460.39|464.68|460.68|464.71|460.71|464.38|460.38|23
1614487910000|2021-02-28 04:51:50|464.67|460.67|464.82|460.82|465.01|461.01|464.67|460.67|24
1614487920000|2021-02-28 04:52:00|464.81|460.81|464.76|460.76|465.01|461.01|464.69|460.69|27
1614487930000|2021-02-28 04:52:10|464.79|460.79|464.52|460.52|464.79|460.79|464.5|460.5|27
1614487940000|2021-02-28 04:52:20|464.53|460.53|464.59|460.59|464.6|460.6|464.39|460.39|29
1614487950000|2021-02-28 04:52:30|464.64|460.64|464.37|460.37|464.71|460.71|464.37|460.37|22
1614487960000|2021-02-28 04:52:40|464.35|460.35|464.3|460.3|464.35|460.35|463.96|459.96|21
1614487970000|2021-02-28 04:52:50|464.34|460.34|464.55|460.55|464.56|460.56|464.33|460.33|28
1614487980000|2021-02-28 04:53:00|464.52|460.52|464.31|460.31|464.54|460.54|464.23|460.23|29
1614487990000|2021-02-28 04:53:10|464.3|460.3|464.21|460.21|464.35|460.35|464.15|460.15|26
1614488000000|2021-02-28 04:53:20|464.22|460.22|464.38|460.38|464.38|460.38|464.2|460.2|24
1614488010000|2021-02-28 04:53:30|464.39|460.39|464.15|460.15|464.51|460.51|464.15|460.15|31
1614488020000|2021-02-28 04:53:40|464.16|460.16|464.03|460.03|464.23|460.23|463.93|459.93|31
1614488030000|2021-02-28 04:53:50|464.04|460.04|463.87|459.87|464.04|460.04|463.82|459.82|21
1614488040000|2021-02-28 04:54:00|463.86|459.86|464.13|460.13|464.19|460.19|463.86|459.86|31
1614488050000|2021-02-28 04:54:10|464.15|460.15|464.33|460.33|464.33|460.33|464.12|460.12|27
1614488060000|2021-02-28 04:54:20|464.34|460.34|464.52|460.52|464.64|460.64|464.34|460.34|31
1614488070000|2021-02-28 04:54:30|464.39|460.39|464.48|460.48|464.6|460.6|464.39|460.39|29
1614488080000|2021-02-28 04:54:40|464.49|460.49|464.53|460.53|464.56|460.56|464.24|460.24|32
1614488090000|2021-02-28 04:54:50|464.52|460.52|464.39|460.39|464.59|460.59|464.3|460.3|27
1614488100000|2021-02-28 04:55:00|464.4|460.4|464.09|460.09|464.41|460.41|464.09|460.09|19
1614488110000|2021-02-28 04:55:10|464.1|460.1|463.96|459.96|464.15|460.15|463.96|459.96|18
1614488120000|2021-02-28 04:55:20|463.97|459.97|463.94|459.94|464.14|460.14|463.8|459.8|26
1614488130000|2021-02-28 04:55:30|463.91|459.91|463.74|459.74|463.91|459.91|463.74|459.74|18
1614488140000|2021-02-28 04:55:40|463.75|459.75|463.25|459.25|463.79|459.79|463.25|459.25|32
1614488150000|2021-02-28 04:55:50|463.26|459.26|463.1|459.1|463.26|459.26|462.93|458.93|35
1614488160000|2021-02-28 04:56:00|463.12|459.12|462.99|458.99|463.12|459.12|462.86|458.86|30
1614488170000|2021-02-28 04:56:10|462.98|458.98|462.91|458.91|462.98|458.98|462.81|458.81|21
1614488180000|2021-02-28 04:56:20|462.92|458.92|462.58|458.58|463.22|459.22|462.53|458.53|26
1614488190000|2021-02-28 04:56:30|462.59|458.59|462.32|458.32|462.59|458.59|462.21|458.21|24
1614488200000|2021-02-28 04:56:40|462.29|458.29|461.21|457.21|462.3|458.3|461.21|457.21|34
1614488210000|2021-02-28 04:56:50|461.2|457.2|461.4|457.4|461.67|457.67|460.83|456.83|26
1614488220000|2021-02-28 04:57:00|461.22|457.22|461.03|457.03|461.22|457.22|460.83|456.83|28
1614488230000|2021-02-28 04:57:10|461.09|457.09|461.42|457.42|461.5|457.5|461.07|457.07|33
1614488240000|2021-02-28 04:57:20|461.43|457.43|461.86|457.86|461.91|457.91|461.34|457.34|28
1614488250000|2021-02-28 04:57:30|461.93|457.93|461.5|457.5|461.93|457.93|461.45|457.45|31
1614488260000|2021-02-28 04:57:40|461.6|457.6|461.32|457.32|461.88|457.88|461.17|457.17|33
1614488270000|2021-02-28 04:57:50|461.33|457.33|461.31|457.31|461.48|457.48|461.31|457.31|28
1614488280000|2021-02-28 04:58:00|461.3|457.3|461.53|457.53|461.53|457.53|461.3|457.3|29
1614488290000|2021-02-28 04:58:10|461.54|457.54|461.84|457.84|461.87|457.87|461.3|457.3|30
1614488300000|2021-02-28 04:58:20|461.85|457.85|461.41|457.41|461.89|457.89|461.41|457.41|24
1614488310000|2021-02-28 04:58:30|461.4|457.4|460.99|456.99|461.54|457.54|460.9|456.9|31
1614488320000|2021-02-28 04:58:40|461.04|457.04|460.85|456.85|461.09|457.09|460.82|456.82|28
1614488330000|2021-02-28 04:58:50|460.86|456.86|460.7|456.7|460.97|456.97|460.67|456.67|26
1614488340000|2021-02-28 04:59:00|460.71|456.71|459.6|455.6|460.71|456.71|459.6|455.6|28
1614488350000|2021-02-28 04:59:10|459.4|455.4|459.79|455.79|459.8|455.8|459.4|455.4|34
1614488360000|2021-02-28 04:59:20|459.83|455.83|459.74|455.74|459.88|455.88|459.55|455.55|28
1614488370000|2021-02-28 04:59:30|459.53|455.53|457.89|453.89|459.55|455.55|457.89|453.89|31
1614488380000|2021-02-28 04:59:40|457.77|453.77|457.3|453.3|457.79|453.79|457.3|453.3|30
1614488390000|2021-02-28 04:59:50|457.29|453.29|458.6|454.6|458.6|454.6|457.29|453.29|29
1614488400000|2021-02-28 05:00:00|458.61|454.61|458.16|454.16|458.73|454.73|458.14|454.14|28
1614488410000|2021-02-28 05:00:10|458.22|454.22|458.24|454.24|458.42|454.42|458.18|454.18|28
1614488420000|2021-02-28 05:00:20|458.25|454.25|457.37|453.37|458.31|454.31|457.36|453.36|27
1614488430000|2021-02-28 05:00:30|457.33|453.33|456.56|452.56|457.37|453.37|456.56|452.56|28
1614488440000|2021-02-28 05:00:40|456.5|452.5|455.39|451.39|456.5|452.5|455.39|451.39|35
1614488450000|2021-02-28 05:00:50|455.51|451.51|454.26|450.26|455.69|451.69|454.2|450.2|37
1614488460000|2021-02-28 05:01:00|454.3|450.3|453.55|449.55|454.3|450.3|453.48|449.48|36
1614488470000|2021-02-28 05:01:10|453.54|449.54|452.49|448.49|453.54|449.54|452.49|448.49|29
1614488480000|2021-02-28 05:01:20|452.47|448.47|454.69|450.69|454.69|450.69|452.42|448.42|37
1614488490000|2021-02-28 05:01:30|454.7|450.7|455.31|451.31|455.34|451.34|454.43|450.43|35
1614488500000|2021-02-28 05:01:40|455.32|451.32|454.77|450.77|455.48|451.48|454.7|450.7|36
1614488510000|2021-02-28 05:01:50|454.8|450.8|454.98|450.98|455.55|451.55|454.74|450.74|31
1614488520000|2021-02-28 05:02:00|454.93|450.93|455.75|451.75|455.78|451.78|454.38|450.38|38
1614488530000|2021-02-28 05:02:10|455.72|451.72|455.81|451.81|456.03|452.03|455.33|451.33|36
1614488540000|2021-02-28 05:02:20|455.89|451.89|456.08|452.08|456.42|452.42|455.89|451.89|26
1614488550000|2021-02-28 05:02:30|456.11|452.11|456.63|452.63|456.63|452.63|456.07|452.07|28
1614488560000|2021-02-28 05:02:40|456.59|452.59|457.02|453.02|457.02|453.02|456.59|452.59|32
1614488570000|2021-02-28 05:02:50|457.16|453.16|457.02|453.02|457.62|453.62|456.56|452.56|35
1614488580000|2021-02-28 05:03:00|457.06|453.06|457.99|453.99|458.02|454.02|457.06|453.06|36
1614488590000|2021-02-28 05:03:10|458.01|454.01|458.57|454.57|458.64|454.64|458.01|454.01|27
1614488600000|2021-02-28 05:03:20|458.81|454.81|460.13|456.13|460.3|456.3|458.81|454.81|23
1614488610000|2021-02-28 05:03:30|460.12|456.12|460.34|456.34|460.34|456.34|459.92|455.92|32
1614488620000|2021-02-28 05:03:40|460.28|456.28|460.32|456.32|460.45|456.45|460.04|456.04|33
1614488630000|2021-02-28 05:03:50|460.37|456.37|460.33|456.33|460.49|456.49|460.04|456.04|34
1614488640000|2021-02-28 05:04:00|460.34|456.34|460.55|456.55|460.56|456.56|460.34|456.34|33
1614488650000|2021-02-28 05:04:10|460.63|456.63|461.2|457.2|461.2|457.2|460.63|456.63|29
1614488660000|2021-02-28 05:04:20|461.21|457.21|461.18|457.18|461.21|457.21|460.81|456.81|35
1614488670000|2021-02-28 05:04:30|461.2|457.2|461.26|457.26|461.41|457.41|460.86|456.86|32
1614488680000|2021-02-28 05:04:40|461.23|457.23|460.97|456.97|461.23|457.23|460.82|456.82|27
1614488690000|2021-02-28 05:04:50|460.95|456.95|460.86|456.86|461.16|457.16|460.77|456.77|31
1614488700000|2021-02-28 05:05:00|460.83|456.83|459.95|455.95|460.84|456.84|459.91|455.91|26
1614488710000|2021-02-28 05:05:10|459.86|455.86|459.76|455.76|459.87|455.87|459.63|455.63|25
1614488720000|2021-02-28 05:05:20|459.8|455.8|459.37|455.37|460.04|456.04|459.37|455.37|34
1614488730000|2021-02-28 05:05:30|459.26|455.26|459.75|455.75|459.75|455.75|459.26|455.26|31
1614488740000|2021-02-28 05:05:40|459.76|455.76|460.93|456.93|460.93|456.93|459.72|455.72|31
1614488750000|2021-02-28 05:05:50|460.59|456.59|461.25|457.25|461.35|457.35|460.59|456.59|26
1614488760000|2021-02-28 05:06:00|461.23|457.23|461.58|457.58|461.58|457.58|460.75|456.75|35
1614488770000|2021-02-28 05:06:10|461.6|457.6|461.87|457.87|461.88|457.88|461.4|457.4|29
1614488780000|2021-02-28 05:06:20|461.84|457.84|461.95|457.95|462|458|461.65|457.65|27
1614488790000|2021-02-28 05:06:30|461.94|457.94|462.32|458.32|462.35|458.35|461.88|457.88|32
1614488800000|2021-02-28 05:06:40|462.51|458.51|462.55|458.55|462.62|458.62|462.3|458.3|30
1614488810000|2021-02-28 05:06:50|462.56|458.56|462.55|458.55|462.84|458.84|462.39|458.39|31
1614488820000|2021-02-28 05:07:00|462.56|458.56|462.54|458.54|462.8|458.8|462.54|458.54|25
1614488830000|2021-02-28 05:07:10|462.55|458.55|462.54|458.54|462.55|458.55|462.15|458.15|26
1614488840000|2021-02-28 05:07:20|462.55|458.55|462.72|458.72|462.79|458.79|462.43|458.43|28
1614488850000|2021-02-28 05:07:30|462.81|458.81|462.89|458.89|462.91|458.91|462.8|458.8|27
1614488860000|2021-02-28 05:07:40|462.92|458.92|463.66|459.66|463.66|459.66|462.91|458.91|21
1614488870000|2021-02-28 05:07:50|463.67|459.67|463.57|459.57|463.67|459.67|463.48|459.48|31
1614488880000|2021-02-28 05:08:00|463.54|459.54|463.38|459.38|463.59|459.59|463.38|459.38|26
1614488890000|2021-02-28 05:08:10|463.37|459.37|463.26|459.26|463.37|459.37|463.01|459.01|35
1614488900000|2021-02-28 05:08:20|463.27|459.27|463.03|459.03|463.28|459.28|462.74|458.74|28
1614488910000|2021-02-28 05:08:30|463|459|462.83|458.83|463|459|462.82|458.82|25
1614488920000|2021-02-28 05:08:40|462.84|458.84|463.03|459.03|463.03|459.03|462.8|458.8|20
1614488930000|2021-02-28 05:08:50|463.08|459.08|463.4|459.4|463.49|459.49|463.04|459.04|24
1614488940000|2021-02-28 05:09:00|463.39|459.39|463.32|459.32|463.39|459.39|462.89|458.89|28
1614488950000|2021-02-28 05:09:10|463.33|459.33|463.3|459.3|463.46|459.46|463.3|459.3|31
1614488960000|2021-02-28 05:09:20|463.36|459.36|463.84|459.84|463.84|459.84|463.36|459.36|29
1614488970000|2021-02-28 05:09:30|463.78|459.78|464.08|460.08|464.09|460.09|463.78|459.78|27
1614488980000|2021-02-28 05:09:40|464.02|460.02|464.25|460.25|464.25|460.25|463.94|459.94|26
1614488990000|2021-02-28 05:09:50|464.21|460.21|463.94|459.94|464.21|460.21|463.91|459.91|34
1614489000000|2021-02-28 05:10:00|463.95|459.95|463.8|459.8|464.04|460.04|463.73|459.73|36
1614489010000|2021-02-28 05:10:10|463.74|459.74|463.46|459.46|463.74|459.74|463.23|459.23|32
1614489020000|2021-02-28 05:10:20|463.48|459.48|463.58|459.58|463.66|459.66|463.3|459.3|34
1614489030000|2021-02-28 05:10:30|463.56|459.56|463.67|459.67|463.75|459.75|463.55|459.55|29
1614489040000|2021-02-28 05:10:40|463.66|459.66|463.45|459.45|463.69|459.69|463.36|459.36|31
1614489050000|2021-02-28 05:10:50|463.48|459.48|463.71|459.71|463.71|459.71|463.48|459.48|21
1614489060000|2021-02-28 05:11:00|463.64|459.64|463.33|459.33|463.66|459.66|463.3|459.3|26
1614489070000|2021-02-28 05:11:10|463.32|459.32|462.84|458.84|463.37|459.37|462.84|458.84|30
1614489080000|2021-02-28 05:11:20|462.85|458.85|462.63|458.63|462.88|458.88|462.59|458.59|27
1614489090000|2021-02-28 05:11:30|462.58|458.58|462.7|458.7|462.7|458.7|462.47|458.47|26
1614489100000|2021-02-28 05:11:40|462.71|458.71|462.74|458.74|462.78|458.78|462.44|458.44|23
1614489110000|2021-02-28 05:11:50|462.79|458.79|462.91|458.91|462.97|458.97|462.7|458.7|30
1614489120000|2021-02-28 05:12:00|462.9|458.9|463.08|459.08|463.09|459.09|462.85|458.85|21
1614489130000|2021-02-28 05:12:10|463.02|459.02|462.83|458.83|463.09|459.09|462.81|458.81|28
1614489140000|2021-02-28 05:12:20|462.84|458.84|462.24|458.24|462.87|458.87|462.24|458.24|35
1614489150000|2021-02-28 05:12:30|462.19|458.19|462.1|458.1|462.26|458.26|462.02|458.02|34
1614489160000|2021-02-28 05:12:40|462.08|458.08|462.05|458.05|462.36|458.36|461.9|457.9|33
1614489170000|2021-02-28 05:12:50|462.02|458.02|462.06|458.06|462.5|458.5|462|458|31
1614489180000|2021-02-28 05:13:00|462.05|458.05|462.31|458.31|462.35|458.35|462.02|458.02|31
1614489190000|2021-02-28 05:13:10|462.32|458.32|462.14|458.14|462.42|458.42|462.13|458.13|29
1614489200000|2021-02-28 05:13:20|462.13|458.13|462.14|458.14|462.23|458.23|462.09|458.09|23
1614489210000|2021-02-28 05:13:30|462.13|458.13|462.08|458.08|462.21|458.21|462.07|458.07|29
1614489220000|2021-02-28 05:13:40|462.05|458.05|461.68|457.68|462.08|458.08|461.68|457.68|29
1614489230000|2021-02-28 05:13:50|461.67|457.67|462.15|458.15|462.15|458.15|461.67|457.67|35
1614489240000|2021-02-28 05:14:00|462.1|458.1|461.85|457.85|462.1|458.1|461.84|457.84|20
1614489250000|2021-02-28 05:14:10|461.95|457.95|462.21|458.21|462.24|458.24|461.92|457.92|30
1614489260000|2021-02-28 05:14:20|462.2|458.2|462.3|458.3|462.31|458.31|461.98|457.98|31
1614489270000|2021-02-28 05:14:30|462.32|458.32|462.35|458.35|462.39|458.39|462.2|458.2|28
1614489280000|2021-02-28 05:14:40|462.39|458.39|462.32|458.32|462.48|458.48|462.28|458.28|25
1614489290000|2021-02-28 05:14:50|462.33|458.33|462.34|458.34|462.34|458.34|462.22|458.22|22
1614489300000|2021-02-28 05:15:00|462.33|458.33|462.03|458.03|462.35|458.35|462|458|35
1614489310000|2021-02-28 05:15:10|462.05|458.05|462.34|458.34|462.34|458.34|462.05|458.05|28
1614489320000|2021-02-28 05:15:20|462.32|458.32|462.79|458.79|462.79|458.79|462.32|458.32|30
1614489330000|2021-02-28 05:15:30|462.77|458.77|463.69|459.69|463.86|459.86|462.77|458.77|27
1614489340000|2021-02-28 05:15:40|463.7|459.7|463.31|459.31|463.7|459.7|462.97|458.97|31
1614489350000|2021-02-28 05:15:50|463.32|459.32|463.97|459.97|463.97|459.97|463.07|459.07|36
1614489360000|2021-02-28 05:16:00|463.88|459.88|464.51|460.51|464.53|460.53|463.86|459.86|28
1614489370000|2021-02-28 05:16:10|464.46|460.46|465.11|461.11|465.11|461.11|464.4|460.4|24
1614489380000|2021-02-28 05:16:20|465.12|461.12|465.33|461.33|465.33|461.33|464.84|460.84|30
1614489390000|2021-02-28 05:16:30|465.27|461.27|465.52|461.52|466.05|462.05|465.27|461.27|35
1614489400000|2021-02-28 05:16:40|465.59|461.59|466.28|462.28|466.9|462.9|465.59|461.59|36
1614489410000|2021-02-28 05:16:50|466.52|462.52|466.43|462.43|467.1|463.1|466.23|462.23|32
1614489420000|2021-02-28 05:17:00|466.44|462.44|466.93|462.93|467.34|463.34|466.44|462.44|36
1614489430000|2021-02-28 05:17:10|466.91|462.91|467.12|463.12|467.13|463.13|466.58|462.58|34
1614489440000|2021-02-28 05:17:20|467.07|463.07|467.12|463.12|467.21|463.21|466.81|462.81|31
1614489450000|2021-02-28 05:17:30|467.06|463.06|466.55|462.55|467.06|463.06|466.53|462.53|36
1614489460000|2021-02-28 05:17:40|466.56|462.56|466.88|462.88|467.01|463.01|466.54|462.54|35
1614489470000|2021-02-28 05:17:50|466.77|462.77|466.65|462.65|466.84|462.84|466.48|462.48|37
1614489480000|2021-02-28 05:18:00|466.64|462.64|466.4|462.4|466.79|462.79|466.38|462.38|32
1614489490000|2021-02-28 05:18:10|466.45|462.45|466.49|462.49|466.57|462.57|466.45|462.45|33
1614489500000|2021-02-28 05:18:20|466.48|462.48|466.49|462.49|466.55|462.55|466.42|462.42|29
1614489510000|2021-02-28 05:18:30|466.47|462.47|466.67|462.67|466.74|462.74|466.47|462.47|25
1614489520000|2021-02-28 05:18:40|466.64|462.64|466.56|462.56|466.76|462.76|466.54|462.54|30
1614489530000|2021-02-28 05:18:50|466.54|462.54|466.87|462.87|466.98|462.98|466.54|462.54|29
1614489540000|2021-02-28 05:19:00|466.84|462.84|466.45|462.45|466.85|462.85|466.35|462.35|29
1614489550000|2021-02-28 05:19:10|466.46|462.46|466.19|462.19|466.46|462.46|466.12|462.12|33
1614489560000|2021-02-28 05:19:20|466.18|462.18|465.62|461.62|466.18|462.18|465.61|461.61|32
1614489570000|2021-02-28 05:19:30|465.61|461.61|465.58|461.58|465.62|461.62|465.22|461.22|33
1614489580000|2021-02-28 05:19:40|465.56|461.56|465.43|461.43|465.61|461.61|465.42|461.42|33
1614489590000|2021-02-28 05:19:50|465.42|461.42|465.39|461.39|465.48|461.48|465.27|461.27|31
1614489600000|2021-02-28 05:20:00|465.4|461.4|465.78|461.78|465.84|461.84|465.32|461.32|33
1614489610000|2021-02-28 05:20:10|465.85|461.85|466.07|462.07|466.14|462.14|465.85|461.85|32
1614489620000|2021-02-28 05:20:20|466.04|462.04|466.08|462.08|466.08|462.08|465.9|461.9|26
1614489630000|2021-02-28 05:20:30|466.07|462.07|466.16|462.16|466.16|462.16|465.94|461.94|28
1614489640000|2021-02-28 05:20:40|466.15|462.15|466.2|462.2|466.22|462.22|466.05|462.05|29
1614489650000|2021-02-28 05:20:50|466.18|462.18|466.08|462.08|466.18|462.18|465.97|461.97|20
1614489660000|2021-02-28 05:21:00|466.07|462.07|466.49|462.49|466.49|462.49|466.07|462.07|26
1614489670000|2021-02-28 05:21:10|466.42|462.42|466.62|462.62|466.62|462.62|466.3|462.3|25
1614489680000|2021-02-28 05:21:20|466.63|462.63|466.55|462.55|466.78|462.78|466.37|462.37|34
1614489690000|2021-02-28 05:21:30|466.53|462.53|466.28|462.28|466.53|462.53|466.18|462.18|33
1614489700000|2021-02-28 05:21:40|466.31|462.31|466.2|462.2|466.37|462.37|466.2|462.2|23
1614489710000|2021-02-28 05:21:50|466.25|462.25|466.21|462.21|466.25|462.25|466.13|462.13|21
1614489720000|2021-02-28 05:22:00|466.25|462.25|465.62|461.62|466.25|462.25|465.61|461.61|25
1614489730000|2021-02-28 05:22:10|465.65|461.65|465.72|461.72|466.03|462.03|465.65|461.65|30
1614489740000|2021-02-28 05:22:20|465.71|461.71|465.95|461.95|466.03|462.03|465.65|461.65|31
1614489750000|2021-02-28 05:22:30|465.87|461.87|465.59|461.59|465.88|461.88|465.53|461.53|35
1614489760000|2021-02-28 05:22:40|465.61|461.61|465.68|461.68|465.72|461.72|465.54|461.54|25
1614489770000|2021-02-28 05:22:50|465.7|461.7|465.94|461.94|465.99|461.99|465.64|461.64|29
1614489780000|2021-02-28 05:23:00|465.93|461.93|465.41|461.41|465.93|461.93|465.41|461.41|25
1614489790000|2021-02-28 05:23:10|465.4|461.4|464.92|460.92|465.41|461.41|464.84|460.84|28
1614489800000|2021-02-28 05:23:20|464.9|460.9|464.58|460.58|464.96|460.96|464.58|460.58|24
1614489810000|2021-02-28 05:23:30|464.57|460.57|464.4|460.4|464.57|460.57|464.26|460.26|24
1614489820000|2021-02-28 05:23:40|464.43|460.43|464.23|460.23|464.44|460.44|464.16|460.16|28
1614489830000|2021-02-28 05:23:50|464.26|460.26|464.2|460.2|464.3|460.3|463.82|459.82|28
1614489840000|2021-02-28 05:24:00|464.21|460.21|463.99|459.99|464.21|460.21|463.97|459.97|33
1614489850000|2021-02-28 05:24:10|463.97|459.97|463.41|459.41|463.97|459.97|463.41|459.41|30
1614489860000|2021-02-28 05:24:20|463.4|459.4|463.45|459.45|463.52|459.52|463.34|459.34|35
1614489870000|2021-02-28 05:24:30|463.44|459.44|463.32|459.32|463.44|459.44|463.26|459.26|30
1614489880000|2021-02-28 05:24:40|463.34|459.34|462.83|458.83|463.34|459.34|462.75|458.75|26
1614489890000|2021-02-28 05:24:50|462.82|458.82|463.21|459.21|463.32|459.32|462.82|458.82|28
1614489900000|2021-02-28 05:25:00|463.28|459.28|463.48|459.48|463.48|459.48|463.11|459.11|29
1614489910000|2021-02-28 05:25:10|463.5|459.5|463.76|459.76|463.76|459.76|463.37|459.37|26
1614489920000|2021-02-28 05:25:20|463.79|459.79|463.45|459.45|464.13|460.13|463.44|459.44|32
1614489930000|2021-02-28 05:25:30|463.44|459.44|463.34|459.34|463.47|459.47|463.28|459.28|25
1614489940000|2021-02-28 05:25:40|463.37|459.37|463.39|459.39|463.44|459.44|463.3|459.3|24
1614489950000|2021-02-28 05:25:50|463.38|459.38|463.38|459.38|463.42|459.42|463.31|459.31|22
1614489960000|2021-02-28 05:26:00|463.4|459.4|463.91|459.91|463.94|459.94|463.4|459.4|28
1614489970000|2021-02-28 05:26:10|463.82|459.82|464.96|460.96|464.96|460.96|463.82|459.82|29
1614489980000|2021-02-28 05:26:20|465.06|461.06|465.17|461.17|465.41|461.41|464.95|460.95|25
1614489990000|2021-02-28 05:26:30|465.15|461.15|466.02|462.02|466.02|462.02|465.14|461.14|36
1614490000000|2021-02-28 05:26:40|466.05|462.05|466.29|462.29|466.38|462.38|465.52|461.52|31
1614490010000|2021-02-28 05:26:50|466.28|462.28|466.2|462.2|466.28|462.28|465.73|461.73|28
1614490020000|2021-02-28 05:27:00|466.17|462.17|464.98|460.98|466.17|462.17|464.98|460.98|36
1614490030000|2021-02-28 05:27:10|464.97|460.97|465.44|461.44|465.44|461.44|464.71|460.71|37
1614490040000|2021-02-28 05:27:20|465.38|461.38|465.27|461.27|465.38|461.38|464.84|460.84|31
1614490050000|2021-02-28 05:27:30|465.29|461.29|464.79|460.79|465.35|461.35|464.79|460.79|34
1614490060000|2021-02-28 05:27:40|464.8|460.8|464.59|460.59|464.84|460.84|464.45|460.45|31
1614490070000|2021-02-28 05:27:50|464.63|460.63|465.04|461.04|465.04|461.04|464.58|460.58|19
1614490080000|2021-02-28 05:28:00|465.03|461.03|464.53|460.53|465.12|461.12|464.51|460.51|34
1614490090000|2021-02-28 05:28:10|464.35|460.35|464.41|460.41|464.55|460.55|464.2|460.2|29
1614490100000|2021-02-28 05:28:20|464.4|460.4|464.18|460.18|464.6|460.6|463.91|459.91|31
1614490110000|2021-02-28 05:28:30|464.17|460.17|464.73|460.73|464.73|460.73|464.15|460.15|31
1614490120000|2021-02-28 05:28:40|464.76|460.76|464.51|460.51|464.93|460.93|464.5|460.5|27
1614490130000|2021-02-28 05:28:50|464.59|460.59|464.53|460.53|464.98|460.98|464.52|460.52|35
1614490140000|2021-02-28 05:29:00|464.5|460.5|465.19|461.19|465.19|461.19|464.5|460.5|30
1614490150000|2021-02-28 05:29:10|465.2|461.2|465.39|461.39|465.4|461.4|464.81|460.81|26
1614490160000|2021-02-28 05:29:20|465.4|461.4|465.72|461.72|465.72|461.72|465.37|461.37|28
1614490170000|2021-02-28 05:29:30|465.43|461.43|465.09|461.09|465.64|461.64|465.05|461.05|25
1614490180000|2021-02-28 05:29:40|465.08|461.08|465.62|461.62|465.62|461.62|465.07|461.07|22
1614490190000|2021-02-28 05:29:50|465.55|461.55|465.46|461.46|465.74|461.74|465.39|461.39|31
1614490200000|2021-02-28 05:30:00|465.45|461.45|465.03|461.03|465.48|461.48|465.03|461.03|29
1614490210000|2021-02-28 05:30:10|465.02|461.02|464.37|460.37|465.02|461.02|464.37|460.37|32
1614490220000|2021-02-28 05:30:20|464.33|460.33|464.3|460.3|464.78|460.78|464.16|460.16|33
1614490230000|2021-02-28 05:30:30|464.23|460.23|463.5|459.5|464.37|460.37|463.44|459.44|35
1614490240000|2021-02-28 05:30:40|463.53|459.53|463.59|459.59|463.87|459.87|463.43|459.43|29
1614490250000|2021-02-28 05:30:50|463.47|459.47|463.71|459.71|463.8|459.8|463.46|459.46|37
1614490260000|2021-02-28 05:31:00|463.73|459.73|463.94|459.94|463.94|459.94|463.43|459.43|34
1614490270000|2021-02-28 05:31:10|463.95|459.95|463.9|459.9|464.06|460.06|463.77|459.77|28
1614490280000|2021-02-28 05:31:20|463.92|459.92|464.55|460.55|464.77|460.77|463.92|459.92|35
1614490290000|2021-02-28 05:31:30|464.7|460.7|464.71|460.71|464.8|460.8|464.02|460.02|33
1614490300000|2021-02-28 05:31:40|464.64|460.64|464.51|460.51|464.69|460.69|464.42|460.42|34
1614490310000|2021-02-28 05:31:50|464.49|460.49|464.14|460.14|464.54|460.54|464.06|460.06|31
1614490320000|2021-02-28 05:32:00|464.12|460.12|464.2|460.2|464.26|460.26|463.98|459.98|29
1614490330000|2021-02-28 05:32:10|464.18|460.18|465.52|461.52|465.54|461.54|464.18|460.18|33
1614490340000|2021-02-28 05:32:20|465.55|461.55|465.86|461.86|465.92|461.92|465.52|461.52|29
1614490350000|2021-02-28 05:32:30|465.8|461.8|466.1|462.1|466.13|462.13|465.69|461.69|29
1614490360000|2021-02-28 05:32:40|466.09|462.09|466.01|462.01|466.09|462.09|465.64|461.64|35
1614490370000|2021-02-28 05:32:50|466|462|466.01|462.01|466.01|462.01|465.53|461.53|27
1614490380000|2021-02-28 05:33:00|466.02|462.02|465.96|461.96|466.14|462.14|465.69|461.69|37
1614490390000|2021-02-28 05:33:10|465.9|461.9|465.57|461.57|466.01|462.01|465.5|461.5|32
1614490400000|2021-02-28 05:33:20|465.55|461.55|465.41|461.41|465.69|461.69|465.33|461.33|29
1614490410000|2021-02-28 05:33:30|465.42|461.42|465.02|461.02|465.42|461.42|464.94|460.94|26
1614490420000|2021-02-28 05:33:40|464.72|460.72|464.4|460.4|464.72|460.72|464.15|460.15|31
1614490430000|2021-02-28 05:33:50|464.33|460.33|464.03|460.03|464.64|460.64|463.92|459.92|35
1614490440000|2021-02-28 05:34:00|464.01|460.01|463.63|459.63|464.01|460.01|463.63|459.63|36
1614490450000|2021-02-28 05:34:10|463.62|459.62|464.01|460.01|464.01|460.01|463.61|459.61|28
1614490460000|2021-02-28 05:34:20|464.03|460.03|464.54|460.54|464.89|460.89|464.03|460.03|28
1614490470000|2021-02-28 05:34:30|464.6|460.6|464.58|460.58|465.1|461.1|464.32|460.32|35
1614490480000|2021-02-28 05:34:40|464.45|460.45|464.69|460.69|464.94|460.94|464.39|460.39|38
1614490490000|2021-02-28 05:34:50|464.86|460.86|464.88|460.88|465.05|461.05|464.72|460.72|22
1614490500000|2021-02-28 05:35:00|464.86|460.86|464.68|460.68|464.91|460.91|464.54|460.54|30
1614490510000|2021-02-28 05:35:10|464.63|460.63|464.8|460.8|464.91|460.91|464.63|460.63|25
1614490520000|2021-02-28 05:35:20|464.61|460.61|464.65|460.65|464.71|460.71|464.36|460.36|31
1614490530000|2021-02-28 05:35:30|464.4|460.4|464.58|460.58|464.7|460.7|464.36|460.36|33
1614490540000|2021-02-28 05:35:40|464.53|460.53|464.34|460.34|464.53|460.53|464.23|460.23|32
1614490550000|2021-02-28 05:35:50|464.38|460.38|464.45|460.45|464.53|460.53|464.22|460.22|30
1614490560000|2021-02-28 05:36:00|464.49|460.49|464.83|460.83|464.88|460.88|464.49|460.49|24
1614490570000|2021-02-28 05:36:10|464.67|460.67|464.58|460.58|464.87|460.87|464.55|460.55|32
1614490580000|2021-02-28 05:36:20|464.7|460.7|465.56|461.56|465.56|461.56|464.68|460.68|29
1614490590000|2021-02-28 05:36:30|465.57|461.57|466.13|462.13|466.19|462.19|465.57|461.57|29
1614490600000|2021-02-28 05:36:40|466.12|462.12|466.38|462.38|466.38|462.38|465.71|461.71|31
1614490610000|2021-02-28 05:36:50|466.37|462.37|466.08|462.08|466.49|462.49|465.84|461.84|30
1614490620000|2021-02-28 05:37:00|466.05|462.05|466.14|462.14|466.37|462.37|465.88|461.88|30
1614490630000|2021-02-28 05:37:10|466.22|462.22|466.56|462.56|466.87|462.87|466.22|462.22|26
1614490640000|2021-02-28 05:37:20|466.55|462.55|466.19|462.19|466.73|462.73|466.19|462.19|30
1614490650000|2021-02-28 05:37:30|466.18|462.18|466.03|462.03|466.24|462.24|465.9|461.9|32
1614490660000|2021-02-28 05:37:40|466.01|462.01|465.75|461.75|466.09|462.09|465.68|461.68|30
1614490670000|2021-02-28 05:37:50|465.76|461.76|465.73|461.73|465.91|461.91|465.66|461.66|33
1614490680000|2021-02-28 05:38:00|465.79|461.79|465.13|461.13|465.99|461.99|465.12|461.12|34
1614490690000|2021-02-28 05:38:10|465.14|461.14|465.31|461.31|465.44|461.44|465.07|461.07|30
1614490700000|2021-02-28 05:38:20|465.3|461.3|465.49|461.49|465.76|461.76|465.04|461.04|32
1614490710000|2021-02-28 05:38:30|465.45|461.45|465.54|461.54|465.73|461.73|465.45|461.45|37
1614490720000|2021-02-28 05:38:40|465.5|461.5|465.4|461.4|465.57|461.57|465.21|461.21|31
1614490730000|2021-02-28 05:38:50|465.41|461.41|465.19|461.19|465.41|461.41|465.13|461.13|30
1614490740000|2021-02-28 05:39:00|465.2|461.2|465.27|461.27|465.31|461.31|465.19|461.19|18
1614490750000|2021-02-28 05:39:10|465.28|461.28|465.04|461.04|465.32|461.32|465.04|461.04|22
1614490760000|2021-02-28 05:39:20|465.03|461.03|465.02|461.02|465.05|461.05|464.76|460.76|20
1614490770000|2021-02-28 05:39:30|464.97|460.97|464.74|460.74|464.97|460.97|464.73|460.73|23
1614490780000|2021-02-28 05:39:40|464.8|460.8|465.13|461.13|465.34|461.34|464.53|460.53|31
1614490790000|2021-02-28 05:39:50|465.14|461.14|465.1|461.1|465.35|461.35|464.99|460.99|24
1614490800000|2021-02-28 05:40:00|465.11|461.11|464.9|460.9|465.26|461.26|464.73|460.73|31
1614490810000|2021-02-28 05:40:10|464.91|460.91|464.65|460.65|464.91|460.91|464.46|460.46|26
1614490820000|2021-02-28 05:40:20|464.66|460.66|464.48|460.48|464.67|460.67|464.47|460.47|27
1614490830000|2021-02-28 05:40:30|464.51|460.51|464.66|460.66|464.94|460.94|464.47|460.47|32
1614490840000|2021-02-28 05:40:40|464.57|460.57|464.55|460.55|464.61|460.61|464.49|460.49|27
1614490850000|2021-02-28 05:40:50|464.54|460.54|464.06|460.06|464.54|460.54|464.06|460.06|21
1614490860000|2021-02-28 05:41:00|464.09|460.09|464.15|460.15|464.31|460.31|464.05|460.05|34
1614490870000|2021-02-28 05:41:10|464.16|460.16|464.29|460.29|464.36|460.36|464.13|460.13|24
1614490880000|2021-02-28 05:41:20|464.3|460.3|463.98|459.98|464.43|460.43|463.87|459.87|28
1614490890000|2021-02-28 05:41:30|464|460|463.93|459.93|464.07|460.07|463.84|459.84|32
1614490900000|2021-02-28 05:41:40|463.94|459.94|463.72|459.72|463.94|459.94|463.72|459.72|24
1614490910000|2021-02-28 05:41:50|463.71|459.71|463.66|459.66|464|460|463.62|459.62|33
1614490920000|2021-02-28 05:42:00|463.63|459.63|463.55|459.55|463.63|459.63|463.48|459.48|30
1614490930000|2021-02-28 05:42:10|463.54|459.54|463.25|459.25|463.54|459.54|463.24|459.24|21
1614490940000|2021-02-28 05:42:20|463.24|459.24|462.98|458.98|463.3|459.3|462.83|458.83|32
1614490950000|2021-02-28 05:42:30|463.34|459.34|462.72|458.72|463.34|459.34|462.68|458.68|31
1614490960000|2021-02-28 05:42:40|462.71|458.71|462.68|458.68|462.82|458.82|462.61|458.61|28
1614490970000|2021-02-28 05:42:50|462.69|458.69|462.8|458.8|462.9|458.9|462.69|458.69|26
1614490980000|2021-02-28 05:43:00|462.74|458.74|462.95|458.95|463.14|459.14|462.56|458.56|33
1614490990000|2021-02-28 05:43:10|463|459|462.55|458.55|463.03|459.03|462.55|458.55|28
1614491000000|2021-02-28 05:43:20|462.56|458.56|462.53|458.53|462.64|458.64|462.32|458.32|26
1614491010000|2021-02-28 05:43:30|462.36|458.36|462.1|458.1|462.41|458.41|461.98|457.98|21
1614491020000|2021-02-28 05:43:40|462.15|458.15|461.96|457.96|462.27|458.27|461.95|457.95|32
1614491030000|2021-02-28 05:43:50|461.97|457.97|461.43|457.43|461.97|457.97|461.43|457.43|23
1614491040000|2021-02-28 05:44:00|461.46|457.46|461.86|457.86|461.89|457.89|461.45|457.45|26
1614491050000|2021-02-28 05:44:10|461.81|457.81|461.51|457.51|461.98|457.98|461.51|457.51|31
1614491060000|2021-02-28 05:44:20|461.5|457.5|461.57|457.57|461.72|457.72|461.49|457.49|28
1614491070000|2021-02-28 05:44:30|461.58|457.58|461.54|457.54|461.6|457.6|461.51|457.51|24
1614491080000|2021-02-28 05:44:40|461.57|457.57|461.67|457.67|461.78|457.78|461.56|457.56|22
1614491090000|2021-02-28 05:44:50|461.66|457.66|461.4|457.4|461.7|457.7|461.4|457.4|22
1614491100000|2021-02-28 05:45:00|461.35|457.35|461.52|457.52|461.54|457.54|461.3|457.3|20
1614491110000|2021-02-28 05:45:10|461.46|457.46|461.21|457.21|461.46|457.46|461.14|457.14|32
1614491120000|2021-02-28 05:45:20|461.19|457.19|460.54|456.54|461.34|457.34|460.49|456.49|29
1614491130000|2021-02-28 05:45:30|460.58|456.58|459.87|455.87|460.58|456.58|459.7|455.7|30
1614491140000|2021-02-28 05:45:40|459.88|455.88|459.94|455.94|460.12|456.12|459.88|455.88|30
1614491150000|2021-02-28 05:45:50|459.93|455.93|460.17|456.17|460.17|456.17|459.8|455.8|35
1614491160000|2021-02-28 05:46:00|460.18|456.18|460.04|456.04|460.25|456.25|460|456|24
1614491170000|2021-02-28 05:46:10|460.08|456.08|460.86|456.86|460.96|456.96|460.03|456.03|32
1614491180000|2021-02-28 05:46:20|460.94|456.94|460.69|456.69|461.15|457.15|460.62|456.62|33
1614491190000|2021-02-28 05:46:30|460.67|456.67|460.4|456.4|460.67|456.67|460.21|456.21|33
1614491200000|2021-02-28 05:46:40|460.37|456.37|460.52|456.52|460.58|456.58|460.3|456.3|32
1614491210000|2021-02-28 05:46:50|460.51|456.51|460.5|456.5|460.59|456.59|460.38|456.38|28
1614491220000|2021-02-28 05:47:00|460.66|456.66|460.42|456.42|460.66|456.66|460.38|456.38|27
1614491230000|2021-02-28 05:47:10|460.41|456.41|460.34|456.34|460.44|456.44|460.29|456.29|27
1614491240000|2021-02-28 05:47:20|460.31|456.31|460.32|456.32|460.34|456.34|460.3|456.3|15
1614491250000|2021-02-28 05:47:30|460.15|456.15|460.16|456.16|460.32|456.32|460.15|456.15|26
1614491260000|2021-02-28 05:47:40|460.17|456.17|460.03|456.03|460.21|456.21|459.91|455.91|26
1614491270000|2021-02-28 05:47:50|459.97|455.97|460.02|456.02|460.16|456.16|459.88|455.88|32
1614491280000|2021-02-28 05:48:00|460.01|456.01|460.17|456.17|460.17|456.17|459.92|455.92|27
1614491290000|2021-02-28 05:48:10|460.16|456.16|460.35|456.35|460.42|456.42|459.94|455.94|32
1614491300000|2021-02-28 05:48:20|460.33|456.33|460.54|456.54|460.72|456.72|460.25|456.25|31
1614491310000|2021-02-28 05:48:30|460.55|456.55|460.7|456.7|460.76|456.76|460.52|456.52|29
1614491320000|2021-02-28 05:48:40|460.77|456.77|460.77|456.77|460.89|456.89|460.72|456.72|26
1614491330000|2021-02-28 05:48:50|460.75|456.75|460.8|456.8|460.88|456.88|460.67|456.67|27
1614491340000|2021-02-28 05:49:00|460.82|456.82|460.87|456.87|461.01|457.01|460.82|456.82|13
1614491350000|2021-02-28 05:49:10|460.89|456.89|460.77|456.77|460.89|456.89|460.77|456.77|22
1614491360000|2021-02-28 05:49:20|460.76|456.76|460.08|456.08|460.76|456.76|460.07|456.07|28
1614491370000|2021-02-28 05:49:30|460.07|456.07|459.96|455.96|460.36|456.36|459.87|455.87|34
1614491380000|2021-02-28 05:49:40|459.98|455.98|459.49|455.49|459.98|455.98|459.43|455.43|33
1614491390000|2021-02-28 05:49:50|459.75|455.75|459.21|455.21|459.78|455.78|459.21|455.21|32
1614491400000|2021-02-28 05:50:00|459.25|455.25|459.27|455.27|459.53|455.53|459.22|455.22|36
1614491410000|2021-02-28 05:50:10|459.31|455.31|459.1|455.1|459.39|455.39|459.08|455.08|29
1614491420000|2021-02-28 05:50:20|459|455|458.89|454.89|459|455|458.56|454.56|28
1614491430000|2021-02-28 05:50:30|458.88|454.88|459.29|455.29|459.34|455.34|458.84|454.84|31
1614491440000|2021-02-28 05:50:40|459.28|455.28|459.74|455.74|459.74|455.74|459.28|455.28|32
1614491450000|2021-02-28 05:50:50|459.89|455.89|459.88|455.88|459.96|455.96|459.52|455.52|31
1614491460000|2021-02-28 05:51:00|459.81|455.81|459.85|455.85|459.94|455.94|459.55|455.55|27
1614491470000|2021-02-28 05:51:10|459.9|455.9|459.3|455.3|459.9|455.9|459.15|455.15|36
1614491480000|2021-02-28 05:51:20|459.62|455.62|458.89|454.89|459.62|455.62|458.89|454.89|21
1614491490000|2021-02-28 05:51:30|458.81|454.81|458.66|454.66|458.86|454.86|458.6|454.6|16
1614491500000|2021-02-28 05:51:40|458.67|454.67|458.73|454.73|459.03|455.03|458.56|454.56|30
1614491510000|2021-02-28 05:51:50|458.76|454.76|458.61|454.61|458.94|454.94|458.61|454.61|34
1614491520000|2021-02-28 05:52:00|458.63|454.63|458.91|454.91|458.91|454.91|458.61|454.61|28
1614491530000|2021-02-28 05:52:10|458.86|454.86|458.87|454.87|458.92|454.92|458.75|454.75|27
1614491540000|2021-02-28 05:52:20|458.9|454.9|458.9|454.9|459|455|458.9|454.9|21
1614491550000|2021-02-28 05:52:30|458.91|454.91|459.07|455.07|459.07|455.07|458.88|454.88|24
1614491560000|2021-02-28 05:52:40|459.01|455.01|459.06|455.06|459.09|455.09|458.97|454.97|28
1614491570000|2021-02-28 05:52:50|459.07|455.07|459.25|455.25|459.3|455.3|459.07|455.07|25
1614491580000|2021-02-28 05:53:00|459.24|455.24|459.13|455.13|459.24|455.24|459.05|455.05|28
1614491590000|2021-02-28 05:53:10|459.17|455.17|459.25|455.25|459.3|455.3|459.06|455.06|28
1614491600000|2021-02-28 05:53:20|459.24|455.24|459.41|455.41|459.42|455.42|459.17|455.17|20
1614491610000|2021-02-28 05:53:30|459.4|455.4|459.41|455.41|459.45|455.45|459.38|455.38|24
1614491620000|2021-02-28 05:53:40|459.42|455.42|459.22|455.22|459.47|455.47|459.22|455.22|25
1614491630000|2021-02-28 05:53:50|459.3|455.3|459.28|455.28|459.3|455.3|459.25|455.25|16
1614491640000|2021-02-28 05:54:00|459.27|455.27|459.04|455.04|459.28|455.28|459.04|455.04|22
1614491650000|2021-02-28 05:54:10|459.05|455.05|458.8|454.8|459.19|455.19|458.79|454.79|26
1614491660000|2021-02-28 05:54:20|458.79|454.79|459.1|455.1|459.1|455.1|458.66|454.66|25
1614491670000|2021-02-28 05:54:30|459.09|455.09|459|455|459.1|455.1|459|455|18
1614491680000|2021-02-28 05:54:40|459.01|455.01|458.94|454.94|459.01|455.01|458.89|454.89|21
1614491690000|2021-02-28 05:54:50|458.96|454.96|458.89|454.89|458.98|454.98|458.8|454.8|27
1614491700000|2021-02-28 05:55:00|458.92|454.92|459.14|455.14|459.17|455.17|458.88|454.88|27
1614491710000|2021-02-28 05:55:10|459.1|455.1|459.12|455.12|459.18|455.18|459.06|455.06|26
1614491720000|2021-02-28 05:55:20|459.15|455.15|459.2|455.2|459.25|455.25|459.15|455.15|21
1614491730000|2021-02-28 05:55:30|459.24|455.24|459.42|455.42|459.5|455.5|459.24|455.24|16
1614491740000|2021-02-28 05:55:40|459.47|455.47|459.33|455.33|459.47|455.47|459.32|455.32|19
1614491750000|2021-02-28 05:55:50|459.32|455.32|459.51|455.51|459.51|455.51|459.32|455.32|19
1614491760000|2021-02-28 05:56:00|459.48|455.48|460.02|456.02|460.1|456.1|459.48|455.48|20
1614491770000|2021-02-28 05:56:10|460|456|459.98|455.98|460|456|459.75|455.75|27
1614491780000|2021-02-28 05:56:20|460.01|456.01|460.17|456.17|460.2|456.2|459.99|455.99|22
1614491790000|2021-02-28 05:56:30|460.19|456.19|460.24|456.24|460.28|456.28|460.16|456.16|22
1614491800000|2021-02-28 05:56:40|460.21|456.21|460.47|456.47|460.48|456.48|460.08|456.08|24
1614491810000|2021-02-28 05:56:50|460.48|456.48|459.87|455.87|460.48|456.48|459.86|455.86|28
1614491820000|2021-02-28 05:57:00|459.88|455.88|459.8|455.8|459.88|455.88|459.71|455.71|16
1614491830000|2021-02-28 05:57:10|459.79|455.79|459.81|455.81|459.83|455.83|459.69|455.69|19
1614491840000|2021-02-28 05:57:20|459.75|455.75|459.33|455.33|459.75|455.75|459.33|455.33|32
1614491850000|2021-02-28 05:57:30|459.32|455.32|459.1|455.1|459.32|455.32|458.91|454.91|34
1614491860000|2021-02-28 05:57:40|459.09|455.09|458.9|454.9|459.16|455.16|458.9|454.9|28
1614491870000|2021-02-28 05:57:50|458.91|454.91|458.72|454.72|459.07|455.07|458.72|454.72|21
1614491880000|2021-02-28 05:58:00|458.71|454.71|458.9|454.9|459.04|455.04|458.68|454.68|23
1614491890000|2021-02-28 05:58:10|458.89|454.89|458.72|454.72|458.9|454.9|458.65|454.65|34
1614491900000|2021-02-28 05:58:20|458.71|454.71|457.93|453.93|458.72|454.72|457.93|453.93|23
1614491910000|2021-02-28 05:58:30|457.94|453.94|457.54|453.54|458|454|457.36|453.36|27
1614491920000|2021-02-28 05:58:40|457.48|453.48|457.93|453.93|458.35|454.35|457.42|453.42|37
1614491930000|2021-02-28 05:58:50|457.96|453.96|457.59|453.59|458.11|454.11|457.51|453.51|35
1614491940000|2021-02-28 05:59:00|457.6|453.6|457.58|453.58|457.96|453.96|457.52|453.52|28
1614491950000|2021-02-28 05:59:10|457.64|453.64|458.02|454.02|458.14|454.14|457.64|453.64|36
1614491960000|2021-02-28 05:59:20|458.12|454.12|458.12|454.12|458.19|454.19|457.92|453.92|32
1614491970000|2021-02-28 05:59:30|458.11|454.11|458.28|454.28|458.32|454.32|457.8|453.8|32
1614491980000|2021-02-28 05:59:40|458.24|454.24|458.45|454.45|458.55|454.55|458.19|454.19|32
1614491990000|2021-02-28 05:59:50|458.44|454.44|458.72|454.72|458.72|454.72|458.2|454.2|30
1614492000000|2021-02-28 06:00:00|458.71|454.71|457.78|453.78|458.73|454.73|457.77|453.77|30
1614492010000|2021-02-28 06:00:10|457.76|453.76|458.03|454.03|458.09|454.09|457.64|453.64|29
1614492020000|2021-02-28 06:00:20|458.11|454.11|457.97|453.97|458.11|454.11|457.79|453.79|28
1614492030000|2021-02-28 06:00:30|457.88|453.88|457.63|453.63|457.89|453.89|457.63|453.63|24
1614492040000|2021-02-28 06:00:40|457.61|453.61|457.56|453.56|457.74|453.74|457.53|453.53|30
1614492050000|2021-02-28 06:00:50|457.57|453.57|457.16|453.16|457.68|453.68|457.16|453.16|28
1614492060000|2021-02-28 06:01:00|457.17|453.17|457.21|453.21|457.21|453.21|456.83|452.83|36
1614492070000|2021-02-28 06:01:10|457.24|453.24|457.86|453.86|457.88|453.88|457.24|453.24|27
1614492080000|2021-02-28 06:01:20|457.88|453.88|457.99|453.99|457.99|453.99|457.77|453.77|29
1614492090000|2021-02-28 06:01:30|457.98|453.98|458.06|454.06|458.21|454.21|457.88|453.88|29
1614492100000|2021-02-28 06:01:40|458.09|454.09|458.08|454.08|458.29|454.29|458.08|454.08|22
1614492110000|2021-02-28 06:01:50|457.99|453.99|458.45|454.45|458.45|454.45|457.96|453.96|21
1614492120000|2021-02-28 06:02:00|458.54|454.54|458.35|454.35|458.68|454.68|458.12|454.12|35
1614492130000|2021-02-28 06:02:10|458.2|454.2|457.62|453.62|458.21|454.21|457.58|453.58|32
1614492140000|2021-02-28 06:02:20|457.64|453.64|457.54|453.54|457.68|453.68|457.49|453.49|29
1614492150000|2021-02-28 06:02:30|457.55|453.55|457.42|453.42|457.55|453.55|457.37|453.37|30
1614492160000|2021-02-28 06:02:40|457.41|453.41|456.79|452.79|457.43|453.43|456.79|452.79|30
1614492170000|2021-02-28 06:02:50|456.81|452.81|456.49|452.49|456.91|452.91|456.49|452.49|30
1614492180000|2021-02-28 06:03:00|456.5|452.5|456.89|452.89|456.98|452.98|456.46|452.46|36
1614492190000|2021-02-28 06:03:10|456.91|452.91|455.68|451.68|456.91|452.91|455.57|451.57|33
1614492200000|2021-02-28 06:03:20|455.53|451.53|455.05|451.05|455.53|451.53|454.75|450.75|33
1614492210000|2021-02-28 06:03:30|454.91|450.91|453.71|449.71|454.91|450.91|453.47|449.47|37
1614492220000|2021-02-28 06:03:40|453.55|449.55|451.69|447.69|453.57|449.57|451.05|447.05|39
1614492230000|2021-02-28 06:03:50|451.76|447.76|452.53|448.53|453.18|449.18|451.69|447.69|37
1614492240000|2021-02-28 06:04:00|452.51|448.51|452.86|448.86|453.06|449.06|452.21|448.21|38
1614492250000|2021-02-28 06:04:10|452.83|448.83|453.03|449.03|453.57|449.57|452.74|448.74|39
1614492260000|2021-02-28 06:04:20|453.06|449.06|453.39|449.39|453.45|449.45|452.82|448.82|40
1614492270000|2021-02-28 06:04:30|453.38|449.38|452.29|448.29|453.38|449.38|452.29|448.29|37
1614492280000|2021-02-28 06:04:40|452.4|448.4|452.94|448.94|453.06|449.06|452.07|448.07|33
1614492290000|2021-02-28 06:04:50|452.95|448.95|452.7|448.7|453.09|449.09|452.59|448.59|35
1614492300000|2021-02-28 06:05:00|452.75|448.75|451.8|447.8|452.75|448.75|451.8|447.8|30
1614492310000|2021-02-28 06:05:10|451.78|447.78|452.44|448.44|452.44|448.44|451.04|447.04|38
1614492320000|2021-02-28 06:05:20|452.39|448.39|452.18|448.18|452.49|448.49|452.06|448.06|34
1614492330000|2021-02-28 06:05:30|452.22|448.22|452.14|448.14|452.3|448.3|451.83|447.83|35
1614492340000|2021-02-28 06:05:40|452.11|448.11|450.42|446.42|452.11|448.11|450.33|446.33|37
1614492350000|2021-02-28 06:05:50|450.52|446.52|450.14|446.14|450.61|446.61|450.12|446.12|34
1614492360000|2021-02-28 06:06:00|450.1|446.1|449.61|445.61|450.16|446.16|449.42|445.42|39
1614492370000|2021-02-28 06:06:10|449.65|445.65|449.51|445.51|450.28|446.28|449.34|445.34|38
1614492380000|2021-02-28 06:06:20|449.5|445.5|449.12|445.12|449.5|445.5|448.88|444.88|31
1614492390000|2021-02-28 06:06:30|449.24|445.24|449.5|445.5|449.59|445.59|449.18|445.18|32
1614492400000|2021-02-28 06:06:40|449.48|445.48|449.08|445.08|449.51|445.51|448.91|444.91|27
1614492410000|2021-02-28 06:06:50|449.14|445.14|448.82|444.82|449.23|445.23|448.75|444.75|29
1614492420000|2021-02-28 06:07:00|448.75|444.75|447.98|443.98|448.75|444.75|447.98|443.98|31
1614492430000|2021-02-28 06:07:10|447.79|443.79|447.18|443.18|448.2|444.2|447.18|443.18|38
1614492440000|2021-02-28 06:07:20|447.17|443.17|448.79|444.79|448.79|444.79|447.05|443.05|36
1614492450000|2021-02-28 06:07:30|448.91|444.91|449.4|445.4|449.59|445.59|448.9|444.9|32
1614492460000|2021-02-28 06:07:40|449.53|445.53|451.08|447.08|451.23|447.23|449.53|445.53|35
1614492470000|2021-02-28 06:07:50|451.33|447.33|451.73|447.73|452.1|448.1|451.33|447.33|35
1614492480000|2021-02-28 06:08:00|451.71|447.71|452.02|448.02|452.02|448.02|451.17|447.17|35
1614492490000|2021-02-28 06:08:10|452.09|448.09|451.71|447.71|452.6|448.6|451.52|447.52|34
1614492500000|2021-02-28 06:08:20|451.84|447.84|451.68|447.68|451.85|447.85|451.41|447.41|35
1614492510000|2021-02-28 06:08:30|451.73|447.73|451.04|447.04|452.14|448.14|451.04|447.04|39
1614492520000|2021-02-28 06:08:40|451.09|447.09|451.13|447.13|451.34|447.34|450.91|446.91|35
1614492530000|2021-02-28 06:08:50|451.19|447.19|451.4|447.4|451.46|447.46|450.73|446.73|36
1614492540000|2021-02-28 06:09:00|451.22|447.22|449.6|445.6|451.34|447.34|449.58|445.58|35
1614492550000|2021-02-28 06:09:10|449.54|445.54|450.03|446.03|450.3|446.3|449.19|445.19|35
1614492560000|2021-02-28 06:09:20|450.09|446.09|449.59|445.59|450.09|446.09|449.54|445.54|37
1614492570000|2021-02-28 06:09:30|449.6|445.6|449.32|445.32|449.6|445.6|449|445|36
1614492580000|2021-02-28 06:09:40|449.21|445.21|449.17|445.17|449.21|445.21|448.51|444.51|35
1614492590000|2021-02-28 06:09:50|449.09|445.09|448.44|444.44|449.23|445.23|448.44|444.44|37
1614492600000|2021-02-28 06:10:00|448.29|444.29|447.53|443.53|448.33|444.33|447.46|443.46|32
1614492610000|2021-02-28 06:10:10|446.89|442.89|447.41|443.41|447.49|443.49|446.67|442.67|34
1614492620000|2021-02-28 06:10:20|447.5|443.5|446.57|442.57|447.56|443.56|446.54|442.54|35
1614492630000|2021-02-28 06:10:30|446.56|442.56|446.35|442.35|446.97|442.97|446.24|442.24|31
1614492640000|2021-02-28 06:10:40|446.33|442.33|446.97|442.97|447.13|443.13|446.33|442.33|33
1614492650000|2021-02-28 06:10:50|447|443|446.41|442.41|447.05|443.05|446.32|442.32|36
1614492660000|2021-02-28 06:11:00|446.36|442.36|447.36|443.36|447.36|443.36|446.34|442.34|32
1614492670000|2021-02-28 06:11:10|447.46|443.46|447.33|443.33|447.51|443.51|447.1|443.1|33
1614492680000|2021-02-28 06:11:20|447.34|443.34|447.92|443.92|448.13|444.13|447.34|443.34|37
1614492690000|2021-02-28 06:11:30|448.27|444.27|448.48|444.48|448.66|444.66|448.27|444.27|34
1614492700000|2021-02-28 06:11:40|448.42|444.42|448.29|444.29|448.82|444.82|448.15|444.15|35
1614492710000|2021-02-28 06:11:50|448.27|444.27|448.32|444.32|448.76|444.76|448.25|444.25|36
1614492720000|2021-02-28 06:12:00|448.33|444.33|447.58|443.58|448.5|444.5|447.58|443.58|37
1614492730000|2021-02-28 06:12:10|447.54|443.54|447.18|443.18|447.65|443.65|446.95|442.95|35
1614492740000|2021-02-28 06:12:20|447.03|443.03|446.83|442.83|447.03|443.03|446.33|442.33|32
1614492750000|2021-02-28 06:12:30|446.81|442.81|445.85|441.85|446.85|442.85|445.79|441.79|32
1614492760000|2021-02-28 06:12:40|445.83|441.83|444.91|440.91|446.07|442.07|444.89|440.89|33
1614492770000|2021-02-28 06:12:50|444.92|440.92|445.01|441.01|445.13|441.13|444.58|440.58|33
1614492780000|2021-02-28 06:13:00|445|441|443.89|439.89|445.06|441.06|443.83|439.83|35
1614492790000|2021-02-28 06:13:10|443.87|439.87|444.98|440.98|444.98|440.98|443.8|439.8|34
1614492800000|2021-02-28 06:13:20|444.86|440.86|445.21|441.21|445.22|441.22|444.67|440.67|30
1614492810000|2021-02-28 06:13:30|445.65|441.65|446.06|442.06|446.09|442.09|445.63|441.63|29
1614492820000|2021-02-28 06:13:40|445.76|441.76|445.62|441.62|446.41|442.41|445.6|441.6|36
1614492830000|2021-02-28 06:13:50|445.64|441.64|448.03|444.03|448.04|444.04|445.64|441.64|39
1614492840000|2021-02-28 06:14:00|448.04|444.04|448.61|444.61|448.72|444.72|447.78|443.78|35
1614492850000|2021-02-28 06:14:10|448.65|444.65|448.23|444.23|449.11|445.11|448.2|444.2|38
1614492860000|2021-02-28 06:14:20|448.1|444.1|448.82|444.82|448.87|444.87|448.1|444.1|36
1614492870000|2021-02-28 06:14:30|448.75|444.75|448.27|444.27|448.75|444.75|448.23|444.23|31
1614492880000|2021-02-28 06:14:40|448.26|444.26|448.27|444.27|448.29|444.29|447.83|443.83|36
1614492890000|2021-02-28 06:14:50|448.26|444.26|447.73|443.73|448.37|444.37|447.7|443.7|35
1614492900000|2021-02-28 06:15:00|447.74|443.74|447.09|443.09|447.74|443.74|446.21|442.21|39
1614492910000|2021-02-28 06:15:10|447.16|443.16|447.92|443.92|447.92|443.92|447.16|443.16|39
1614492920000|2021-02-28 06:15:20|447.89|443.89|448.85|444.85|448.85|444.85|447.87|443.87|36
1614492930000|2021-02-28 06:15:30|448.87|444.87|449.71|445.71|449.77|445.77|448.84|444.84|33
1614492940000|2021-02-28 06:15:40|449.78|445.78|450.34|446.34|450.43|446.43|449.78|445.78|29
1614492950000|2021-02-28 06:15:50|450.36|446.36|450.58|446.58|450.74|446.74|450.34|446.34|32
1614492960000|2021-02-28 06:16:00|450.57|446.57|450.33|446.33|450.57|446.57|450.3|446.3|29
1614492970000|2021-02-28 06:16:10|450.32|446.32|450.26|446.26|450.39|446.39|449.89|445.89|33
1614492980000|2021-02-28 06:16:20|450.27|446.27|450.28|446.28|450.38|446.38|450.19|446.19|33
1614492990000|2021-02-28 06:16:30|450.27|446.27|450.17|446.17|450.28|446.28|450.05|446.05|31
1614493000000|2021-02-28 06:16:40|450.19|446.19|450.48|446.48|450.48|446.48|450.09|446.09|27
1614493010000|2021-02-28 06:16:50|450.62|446.62|450.91|446.91|450.95|446.95|450.62|446.62|28
1614493020000|2021-02-28 06:17:00|450.88|446.88|450.69|446.69|450.88|446.88|450.68|446.68|27
1614493030000|2021-02-28 06:17:10|450.68|446.68|451.89|447.89|451.89|447.89|450.68|446.68|30
1614493040000|2021-02-28 06:17:20|451.9|447.9|452.14|448.14|452.18|448.18|451.9|447.9|18
1614493050000|2021-02-28 06:17:30|452.16|448.16|452.41|448.41|452.55|448.55|452.04|448.04|29
1614493060000|2021-02-28 06:17:40|452.4|448.4|452.37|448.37|452.57|448.57|452.15|448.15|28
1614493070000|2021-02-28 06:17:50|452.34|448.34|452.54|448.54|452.67|448.67|452.34|448.34|33
1614493080000|2021-02-28 06:18:00|452.53|448.53|453.06|449.06|453.13|449.13|452.4|448.4|31
1614493090000|2021-02-28 06:18:10|453.05|449.05|452.89|448.89|453.06|449.06|452.81|448.81|32
1614493100000|2021-02-28 06:18:20|452.94|448.94|453.07|449.07|453.08|449.08|452.89|448.89|21
1614493110000|2021-02-28 06:18:30|453.06|449.06|452.81|448.81|453.14|449.14|452.77|448.77|31
1614493120000|2021-02-28 06:18:40|452.84|448.84|452.88|448.88|452.88|448.88|451.99|447.99|34
1614493130000|2021-02-28 06:18:50|452.87|448.87|454.37|450.37|454.47|450.47|452.87|448.87|37
1614493140000|2021-02-28 06:19:00|454.16|450.16|454.72|450.72|454.85|450.85|453.78|449.78|38
1614493150000|2021-02-28 06:19:10|454.82|450.82|455.25|451.25|455.65|451.65|454.79|450.79|38
1614493160000|2021-02-28 06:19:20|455.42|451.42|455.19|451.19|455.44|451.44|454.87|450.87|36
1614493170000|2021-02-28 06:19:30|455.25|451.25|455.67|451.67|455.67|451.67|455.12|451.12|35
1614493180000|2021-02-28 06:19:40|455.68|451.68|455.65|451.65|455.68|451.68|455.34|451.34|33
1614493190000|2021-02-28 06:19:50|455.63|451.63|455.6|451.6|455.64|451.64|455.4|451.4|32
1614493200000|2021-02-28 06:20:00|455.59|451.59|455.61|451.61|455.78|451.78|455.58|451.58|32
1614493210000|2021-02-28 06:20:10|455.55|451.55|455.14|451.14|455.55|451.55|455.02|451.02|34
1614493220000|2021-02-28 06:20:20|455.19|451.19|455.07|451.07|455.29|451.29|455.03|451.03|36
1614493230000|2021-02-28 06:20:30|455.06|451.06|455.18|451.18|455.18|451.18|454.8|450.8|31
1614493240000|2021-02-28 06:20:40|455.17|451.17|454.93|450.93|455.2|451.2|454.75|450.75|40
1614493250000|2021-02-28 06:20:50|454.91|450.91|455.12|451.12|455.26|451.26|454.91|450.91|33
1614493260000|2021-02-28 06:21:00|455.11|451.11|455.14|451.14|455.23|451.23|455.02|451.02|30
1614493270000|2021-02-28 06:21:10|455.24|451.24|455.37|451.37|455.53|451.53|455.22|451.22|31
1614493280000|2021-02-28 06:21:20|455.36|451.36|455.4|451.4|455.47|451.47|455.29|451.29|32
1614493290000|2021-02-28 06:21:30|455.39|451.39|455.83|451.83|455.88|451.88|455.39|451.39|31
1614493300000|2021-02-28 06:21:40|455.85|451.85|455.77|451.77|455.95|451.95|455.69|451.69|31
1614493310000|2021-02-28 06:21:50|455.76|451.76|455.64|451.64|455.89|451.89|455.64|451.64|31
1614493320000|2021-02-28 06:22:00|455.62|451.62|455.26|451.26|455.64|451.64|455.19|451.19|29
1614493330000|2021-02-28 06:22:10|455.25|451.25|455.07|451.07|455.34|451.34|454.94|450.94|30
1614493340000|2021-02-28 06:22:20|455.14|451.14|455.25|451.25|455.62|451.62|455.07|451.07|37
1614493350000|2021-02-28 06:22:30|455.26|451.26|455.13|451.13|455.4|451.4|455.1|451.1|36
1614493360000|2021-02-28 06:22:40|455.12|451.12|455.23|451.23|455.34|451.34|454.86|450.86|30
1614493370000|2021-02-28 06:22:50|455.26|451.26|455.23|451.23|455.32|451.32|455.18|451.18|28
1614493380000|2021-02-28 06:23:00|455.21|451.21|455.06|451.06|455.21|451.21|454.79|450.79|32
1614493390000|2021-02-28 06:23:10|455.12|451.12|454.58|450.58|455.12|451.12|454.57|450.57|32
1614493400000|2021-02-28 06:23:20|454.65|450.65|454.25|450.25|454.67|450.67|453.93|449.93|36
1614493410000|2021-02-28 06:23:30|454.29|450.29|455.57|451.57|455.63|451.63|454.12|450.12|33
1614493420000|2021-02-28 06:23:40|455.61|451.61|455.66|451.66|456.14|452.14|455.61|451.61|29
1614493430000|2021-02-28 06:23:50|455.65|451.65|456.13|452.13|456.19|452.19|455.65|451.65|34
1614493440000|2021-02-28 06:24:00|456.15|452.15|456.16|452.16|456.25|452.25|456.1|452.1|33
1614493450000|2021-02-28 06:24:10|456.18|452.18|455.92|451.92|456.2|452.2|455.85|451.85|35
1614493460000|2021-02-28 06:24:20|455.93|451.93|455.94|451.94|456.02|452.02|455.8|451.8|33
1614493470000|2021-02-28 06:24:30|455.93|451.93|455.85|451.85|455.93|451.93|455.29|451.29|37
1614493480000|2021-02-28 06:24:40|455.79|451.79|455.49|451.49|455.79|451.79|455.29|451.29|37
1614493490000|2021-02-28 06:24:50|455.54|451.54|455.7|451.7|455.7|451.7|455.51|451.51|32
1614493500000|2021-02-28 06:25:00|455.76|451.76|455.71|451.71|455.8|451.8|455.69|451.69|29
1614493510000|2021-02-28 06:25:10|455.73|451.73|455.68|451.68|455.75|451.75|455.5|451.5|31
1614493520000|2021-02-28 06:25:20|455.65|451.65|455.52|451.52|455.68|451.68|455.38|451.38|33
1614493530000|2021-02-28 06:25:30|455.55|451.55|455.74|451.74|455.99|451.99|455.55|451.55|27
1614493540000|2021-02-28 06:25:40|455.75|451.75|456.03|452.03|456.04|452.04|455.74|451.74|29
1614493550000|2021-02-28 06:25:50|456.04|452.04|456.23|452.23|456.34|452.34|456.03|452.03|20
1614493560000|2021-02-28 06:26:00|456.25|452.25|456.32|452.32|456.33|452.33|456.16|452.16|25
1614493570000|2021-02-28 06:26:10|456.33|452.33|456.34|452.34|456.37|452.37|456.28|452.28|22
1614493580000|2021-02-28 06:26:20|456.35|452.35|456.25|452.25|456.4|452.4|456.25|452.25|30
1614493590000|2021-02-28 06:26:30|456.26|452.26|456.03|452.03|456.27|452.27|456.03|452.03|32
1614493600000|2021-02-28 06:26:40|456.02|452.02|456.23|452.23|456.24|452.24|455.81|451.81|28
1614493610000|2021-02-28 06:26:50|456.22|452.22|456.22|452.22|456.33|452.33|456.14|452.14|33
1614493620000|2021-02-28 06:27:00|456.24|452.24|455.68|451.68|456.27|452.27|455.66|451.66|27
1614493630000|2021-02-28 06:27:10|455.7|451.7|455.97|451.97|455.97|451.97|455.5|451.5|34
1614493640000|2021-02-28 06:27:20|455.99|451.99|456.07|452.07|456.17|452.17|455.99|451.99|25
1614493650000|2021-02-28 06:27:30|456.08|452.08|456.45|452.45|456.47|452.47|456.08|452.08|28
1614493660000|2021-02-28 06:27:40|456.44|452.44|456.73|452.73|456.73|452.73|456.43|452.43|21
1614493670000|2021-02-28 06:27:50|456.76|452.76|457.2|453.2|457.2|453.2|456.75|452.75|26
1614493680000|2021-02-28 06:28:00|457.24|453.24|456.88|452.88|457.34|453.34|456.59|452.59|36
1614493690000|2021-02-28 06:28:10|456.92|452.92|457.63|453.63|457.66|453.66|456.92|452.92|27
1614493700000|2021-02-28 06:28:20|457.66|453.66|457.65|453.65|457.72|453.72|457.6|453.6|25
1614493710000|2021-02-28 06:28:30|457.83|453.83|457.7|453.7|457.84|453.84|457.68|453.68|26
1614493720000|2021-02-28 06:28:40|457.72|453.72|457.5|453.5|457.75|453.75|457.5|453.5|21
1614493730000|2021-02-28 06:28:50|457.48|453.48|457.51|453.51|457.73|453.73|457.04|453.04|25
1614493740000|2021-02-28 06:29:00|457.52|453.52|457.2|453.2|457.55|453.55|457.11|453.11|31
1614493750000|2021-02-28 06:29:10|457.25|453.25|457.14|453.14|457.46|453.46|456.96|452.96|31
1614493760000|2021-02-28 06:29:20|457.16|453.16|457.43|453.43|457.59|453.59|457.13|453.13|24
1614493770000|2021-02-28 06:29:30|457.49|453.49|457.9|453.9|457.91|453.91|457.49|453.49|32
1614493780000|2021-02-28 06:29:40|457.89|453.89|458.03|454.03|458.03|454.03|457.88|453.88|21
1614493790000|2021-02-28 06:29:50|458.09|454.09|458.9|454.9|458.97|454.97|457.91|453.91|36
1614493800000|2021-02-28 06:30:00|458.91|454.91|458.9|454.9|459.31|455.31|458.85|454.85|30
1614493810000|2021-02-28 06:30:10|458.96|454.96|458.43|454.43|459|455|458.35|454.35|29
1614493820000|2021-02-28 06:30:20|458.46|454.46|458.41|454.41|458.5|454.5|458.25|454.25|32
1614493830000|2021-02-28 06:30:30|458.43|454.43|458.65|454.65|458.66|454.66|458.42|454.42|33
1614493840000|2021-02-28 06:30:40|458.68|454.68|458.91|454.91|458.91|454.91|458.63|454.63|27
1614493850000|2021-02-28 06:30:50|458.9|454.9|459.54|455.54|459.63|455.63|458.79|454.79|31
1614493860000|2021-02-28 06:31:00|459.53|455.53|459.74|455.74|459.74|455.74|459.43|455.43|24
1614493870000|2021-02-28 06:31:10|459.75|455.75|460|456|460.03|456.03|459.75|455.75|17
1614493880000|2021-02-28 06:31:20|460.04|456.04|460.25|456.25|460.25|456.25|460.04|456.04|12
1614493890000|2021-02-28 06:31:30|460.29|456.29|460.34|456.34|460.35|456.35|460.28|456.28|21
1614493900000|2021-02-28 06:31:40|460.37|456.37|460.18|456.18|460.37|456.37|460.03|456.03|28
1614493910000|2021-02-28 06:31:50|460.15|456.15|459.79|455.79|460.19|456.19|459.79|455.79|28
1614493920000|2021-02-28 06:32:00|459.75|455.75|458.82|454.82|459.79|455.79|458.74|454.74|31
1614493930000|2021-02-28 06:32:10|458.86|454.86|458.17|454.17|458.86|454.86|458.08|454.08|32
1614493940000|2021-02-28 06:32:20|458.21|454.21|458.45|454.45|458.52|454.52|458.17|454.17|33
1614493950000|2021-02-28 06:32:30|458.41|454.41|458.86|454.86|459.25|455.25|458.41|454.41|35
1614493960000|2021-02-28 06:32:40|458.87|454.87|458.4|454.4|458.98|454.98|458.24|454.24|29
1614493970000|2021-02-28 06:32:50|458.46|454.46|458.41|454.41|458.69|454.69|458.4|454.4|34
1614493980000|2021-02-28 06:33:00|458.4|454.4|458.13|454.13|458.4|454.4|457.96|453.96|35
1614493990000|2021-02-28 06:33:10|458.17|454.17|458.68|454.68|458.75|454.75|458.17|454.17|34
1614494000000|2021-02-28 06:33:20|458.66|454.66|458.65|454.65|458.68|454.68|458.36|454.36|31
1614494010000|2021-02-28 06:33:30|458.67|454.67|458.86|454.86|458.9|454.9|458.66|454.66|29
1614494020000|2021-02-28 06:33:40|458.87|454.87|458.74|454.74|458.87|454.87|458.74|454.74|24
1614494030000|2021-02-28 06:33:50|458.72|454.72|458.8|454.8|458.86|454.86|458.59|454.59|29
1614494040000|2021-02-28 06:34:00|458.82|454.82|458.67|454.67|458.89|454.89|458.59|454.59|32
1614494050000|2021-02-28 06:34:10|458.64|454.64|458.64|454.64|458.73|454.73|458.57|454.57|30
1614494060000|2021-02-28 06:34:20|458.65|454.65|458.78|454.78|458.82|454.82|458.64|454.64|31
1614494070000|2021-02-28 06:34:30|458.77|454.77|458.69|454.69|458.82|454.82|458.69|454.69|35
1614494080000|2021-02-28 06:34:40|458.67|454.67|458.44|454.44|458.67|454.67|458.44|454.44|27
1614494090000|2021-02-28 06:34:50|458.52|454.52|458.59|454.59|458.59|454.59|458.37|454.37|33
1614494100000|2021-02-28 06:35:00|458.58|454.58|458.64|454.64|458.74|454.74|458.57|454.57|32
1614494110000|2021-02-28 06:35:10|458.63|454.63|458.48|454.48|458.63|454.63|458.44|454.44|23
1614494120000|2021-02-28 06:35:20|458.51|454.51|458.26|454.26|458.51|454.51|458.26|454.26|20
1614494130000|2021-02-28 06:35:30|458.29|454.29|458.28|454.28|458.29|454.29|458.25|454.25|9
1614494140000|2021-02-28 06:35:40|458.27|454.27|458.31|454.31|458.39|454.39|458.27|454.27|27
1614494150000|2021-02-28 06:35:50|458.34|454.34|458.65|454.65|458.72|454.72|458.31|454.31|32
1614494160000|2021-02-28 06:36:00|458.64|454.64|458.75|454.75|458.83|454.83|458.64|454.64|29
1614494170000|2021-02-28 06:36:10|458.76|454.76|458.81|454.81|458.81|454.81|458.72|454.72|20
1614494180000|2021-02-28 06:36:20|458.77|454.77|458.64|454.64|458.82|454.82|458.64|454.64|20
1614494190000|2021-02-28 06:36:30|458.65|454.65|458.7|454.7|458.74|454.74|458.64|454.64|17
1614494200000|2021-02-28 06:36:40|458.71|454.71|458.42|454.42|458.71|454.71|458.42|454.42|26
1614494210000|2021-02-28 06:36:50|458.43|454.43|458.55|454.55|458.55|454.55|458.42|454.42|24
1614494220000|2021-02-28 06:37:00|458.5|454.5|458.27|454.27|458.5|454.5|458.27|454.27|23
1614494230000|2021-02-28 06:37:10|458.22|454.22|457.48|453.48|458.25|454.25|457.48|453.48|34
1614494240000|2021-02-28 06:37:20|457.41|453.41|457.75|453.75|457.83|453.83|457.32|453.32|34
1614494250000|2021-02-28 06:37:30|457.74|453.74|457.62|453.62|457.75|453.75|457.62|453.62|35
1614494260000|2021-02-28 06:37:40|457.63|453.63|456.75|452.75|457.7|453.7|456.75|452.75|26
1614494270000|2021-02-28 06:37:50|456.74|452.74|456.53|452.53|456.76|452.76|456.52|452.52|20
1614494280000|2021-02-28 06:38:00|456.5|452.5|456.28|452.28|456.62|452.62|456.26|452.26|23
1614494290000|2021-02-28 06:38:10|456.27|452.27|454.72|450.72|456.28|452.28|454.72|450.72|31
1614494300000|2021-02-28 06:38:20|454.7|450.7|454.64|450.64|454.9|450.9|454.49|450.49|26
1614494310000|2021-02-28 06:38:30|454.61|450.61|454.86|450.86|454.91|450.91|454.4|450.4|35
1614494320000|2021-02-28 06:38:40|454.8|450.8|454.94|450.94|454.94|450.94|454.76|450.76|36
1614494330000|2021-02-28 06:38:50|454.9|450.9|454.8|450.8|454.9|450.9|454.7|450.7|27
1614494340000|2021-02-28 06:39:00|454.82|450.82|454.67|450.67|454.87|450.87|454.55|450.55|31
1614494350000|2021-02-28 06:39:10|454.7|450.7|454.72|450.72|454.75|450.75|454.66|450.66|21
1614494360000|2021-02-28 06:39:20|454.73|450.73|454.88|450.88|454.93|450.93|454.73|450.73|19
1614494370000|2021-02-28 06:39:30|454.9|450.9|454.98|450.98|455|451|454.89|450.89|24
1614494380000|2021-02-28 06:39:40|454.96|450.96|454.9|450.9|455.02|451.02|454.9|450.9|25
1614494390000|2021-02-28 06:39:50|454.91|450.91|454.93|450.93|454.97|450.97|454.87|450.87|18
1614494400000|2021-02-28 06:40:00|454.94|450.94|454.83|450.83|454.94|450.94|454.79|450.79|20
1614494410000|2021-02-28 06:40:10|454.84|450.84|454.8|450.8|454.88|450.88|454.78|450.78|27
1614494420000|2021-02-28 06:40:20|454.83|450.83|454.9|450.9|454.9|450.9|454.79|450.79|25
1614494430000|2021-02-28 06:40:30|454.96|450.96|454.81|450.81|454.97|450.97|454.81|450.81|29
1614494440000|2021-02-28 06:40:40|454.82|450.82|454.92|450.92|454.93|450.93|454.82|450.82|19
1614494450000|2021-02-28 06:40:50|454.97|450.97|454.84|450.84|454.97|450.97|454.83|450.83|18
1614494460000|2021-02-28 06:41:00|454.8|450.8|454.74|450.74|454.82|450.82|454.74|450.74|12
1614494470000|2021-02-28 06:41:10|454.72|450.72|454.68|450.68|454.73|450.73|454.61|450.61|23
1614494480000|2021-02-28 06:41:20|454.67|450.67|454.63|450.63|454.77|450.77|454.6|450.6|26
1614494490000|2021-02-28 06:41:30|454.58|450.58|454.37|450.37|454.58|450.58|454.27|450.27|22
1614494500000|2021-02-28 06:41:40|454.39|450.39|454.33|450.33|454.49|450.49|454.19|450.19|30
1614494510000|2021-02-28 06:41:50|454.48|450.48|454.05|450.05|454.48|450.48|453.92|449.92|30
1614494520000|2021-02-28 06:42:00|454.01|450.01|453.92|449.92|454.05|450.05|453.91|449.91|24
1614494530000|2021-02-28 06:42:10|453.91|449.91|454.3|450.3|454.3|450.3|453.88|449.88|30
1614494540000|2021-02-28 06:42:20|454.27|450.27|454.88|450.88|454.88|450.88|454.27|450.27|32
1614494550000|2021-02-28 06:42:30|454.89|450.89|455.06|451.06|455.08|451.08|454.87|450.87|13
1614494560000|2021-02-28 06:42:40|455.1|451.1|455.39|451.39|455.48|451.48|455.1|451.1|28
1614494570000|2021-02-28 06:42:50|455.42|451.42|455.8|451.8|455.86|451.86|455.4|451.4|26
1614494580000|2021-02-28 06:43:00|455.77|451.77|456.14|452.14|456.14|452.14|455.77|451.77|25
1614494590000|2021-02-28 06:43:10|456.13|452.13|456.2|452.2|456.29|452.29|456.13|452.13|19
1614494600000|2021-02-28 06:43:20|456.21|452.21|456.13|452.13|456.26|452.26|456.11|452.11|22
1614494610000|2021-02-28 06:43:30|456.11|452.11|455.86|451.86|456.15|452.15|455.8|451.8|31
1614494620000|2021-02-28 06:43:40|455.85|451.85|455.1|451.1|455.85|451.85|455.09|451.09|26
1614494630000|2021-02-28 06:43:50|455.13|451.13|455.05|451.05|455.18|451.18|455.05|451.05|31
1614494640000|2021-02-28 06:44:00|455.06|451.06|454.19|450.19|455.06|451.06|454.19|450.19|26
1614494650000|2021-02-28 06:44:10|454.18|450.18|453.68|449.68|454.35|450.35|453.68|449.68|31
1614494660000|2021-02-28 06:44:20|453.75|449.75|454.16|450.16|454.24|450.24|453.75|449.75|32
1614494670000|2021-02-28 06:44:30|454.13|450.13|454.14|450.14|454.14|450.14|453.91|449.91|29
1614494680000|2021-02-28 06:44:40|454.12|450.12|454.32|450.32|454.51|450.51|454.08|450.08|30
1614494690000|2021-02-28 06:44:50|454.33|450.33|455.02|451.02|455.02|451.02|454.29|450.29|31
1614494700000|2021-02-28 06:45:00|455.14|451.14|455.45|451.45|455.45|451.45|455.01|451.01|33
1614494710000|2021-02-28 06:45:10|455.43|451.43|455.93|451.93|455.93|451.93|455.4|451.4|28
1614494720000|2021-02-28 06:45:20|455.92|451.92|456.03|452.03|456.13|452.13|455.9|451.9|25
1614494730000|2021-02-28 06:45:30|455.98|451.98|456.37|452.37|456.4|452.4|455.98|451.98|25
1614494740000|2021-02-28 06:45:40|456.36|452.36|456.31|452.31|456.39|452.39|456.24|452.24|28
1614494750000|2021-02-28 06:45:50|456.3|452.3|457.07|453.07|457.18|453.18|456.22|452.22|27
1614494760000|2021-02-28 06:46:00|457.06|453.06|456.65|452.65|457.07|453.07|456.55|452.55|32
1614494770000|2021-02-28 06:46:10|456.66|452.66|456.97|452.97|457.31|453.31|456.66|452.66|29
1614494780000|2021-02-28 06:46:20|456.96|452.96|456.42|452.42|456.96|452.96|456.38|452.38|25
1614494790000|2021-02-28 06:46:30|456.47|452.47|456.67|452.67|456.71|452.71|456.47|452.47|26
1614494800000|2021-02-28 06:46:40|456.63|452.63|455.97|451.97|456.63|452.63|455.92|451.92|32
1614494810000|2021-02-28 06:46:50|455.99|451.99|455.96|451.96|456.07|452.07|455.55|451.55|31
1614494820000|2021-02-28 06:47:00|456|452|456.08|452.08|456.16|452.16|455.73|451.73|30
1614494830000|2021-02-28 06:47:10|456.06|452.06|456.1|452.1|456.27|452.27|456.04|452.04|24
1614494840000|2021-02-28 06:47:20|456.14|452.14|455.93|451.93|456.21|452.21|455.93|451.93|26
1614494850000|2021-02-28 06:47:30|455.92|451.92|455.57|451.57|455.93|451.93|455.54|451.54|30
1614494860000|2021-02-28 06:47:40|455.61|451.61|454.97|450.97|455.63|451.63|454.97|450.97|30
1614494870000|2021-02-28 06:47:50|455.25|451.25|455.08|451.08|455.3|451.3|454.97|450.97|30
1614494880000|2021-02-28 06:48:00|455.01|451.01|454.6|450.6|455.01|451.01|454.51|450.51|31
1614494890000|2021-02-28 06:48:10|454.62|450.62|454.69|450.69|454.74|450.74|454.59|450.59|27
1614494900000|2021-02-28 06:48:20|454.67|450.67|454.99|450.99|455|451|454.6|450.6|28
1614494910000|2021-02-28 06:48:30|455.05|451.05|455.24|451.24|455.24|451.24|454.9|450.9|30
1614494920000|2021-02-28 06:48:40|455.27|451.27|455.25|451.25|455.42|451.42|455.23|451.23|25
1614494930000|2021-02-28 06:48:50|455.26|451.26|454.89|450.89|455.26|451.26|454.83|450.83|30
1614494940000|2021-02-28 06:49:00|454.83|450.83|455.33|451.33|455.35|451.35|454.83|450.83|27
1614494950000|2021-02-28 06:49:10|455.34|451.34|455.89|451.89|455.89|451.89|455.28|451.28|30
1614494960000|2021-02-28 06:49:20|455.88|451.88|455.87|451.87|455.93|451.93|455.85|451.85|17
1614494970000|2021-02-28 06:49:30|455.86|451.86|455.54|451.54|455.86|451.86|455.5|451.5|25
1614494980000|2021-02-28 06:49:40|455.57|451.57|455.63|451.63|455.7|451.7|455.57|451.57|25
1614494990000|2021-02-28 06:49:50|455.64|451.64|455.67|451.67|455.7|451.7|455.62|451.62|18
1614495000000|2021-02-28 06:50:00|455.68|451.68|455.14|451.14|455.68|451.68|455.08|451.08|28
1614495010000|2021-02-28 06:50:10|455.18|451.18|455.11|451.11|455.45|451.45|455.1|451.1|26
1614495020000|2021-02-28 06:50:20|455.1|451.1|455.23|451.23|455.35|451.35|454.95|450.95|28
1614495030000|2021-02-28 06:50:30|455.3|451.3|455.12|451.12|455.31|451.31|455.07|451.07|20
1614495040000|2021-02-28 06:50:40|455.02|451.02|454.66|450.66|455.15|451.15|454.64|450.64|32
1614495050000|2021-02-28 06:50:50|454.65|450.65|454.67|450.67|454.85|450.85|454.61|450.61|26
1614495060000|2021-02-28 06:51:00|454.68|450.68|454.12|450.12|454.68|450.68|454.12|450.12|27
1614495070000|2021-02-28 06:51:10|454.07|450.07|453.92|449.92|454.07|450.07|453.79|449.79|28
1614495080000|2021-02-28 06:51:20|453.97|449.97|453.9|449.9|454|450|453.85|449.85|31
1614495090000|2021-02-28 06:51:30|453.93|449.93|453.79|449.79|453.98|449.98|453.79|449.79|18
1614495100000|2021-02-28 06:51:40|453.78|449.78|453.42|449.42|453.78|449.78|453.42|449.42|26
1614495110000|2021-02-28 06:51:50|453.43|449.43|453.25|449.25|453.48|449.48|452.91|448.91|30
1614495120000|2021-02-28 06:52:00|453.23|449.23|453.83|449.83|453.85|449.85|453.22|449.22|31
1614495130000|2021-02-28 06:52:10|453.8|449.8|453.7|449.7|453.84|449.84|453.57|449.57|34
1614495140000|2021-02-28 06:52:20|453.73|449.73|453.77|449.77|453.81|449.81|453.59|449.59|36
1614495150000|2021-02-28 06:52:30|453.76|449.76|453.48|449.48|453.77|449.77|453.48|449.48|32
1614495160000|2021-02-28 06:52:40|453.44|449.44|453.17|449.17|453.44|449.44|453.1|449.1|34
1614495170000|2021-02-28 06:52:50|453.18|449.18|453.06|449.06|453.4|449.4|453.06|449.06|29
1614495180000|2021-02-28 06:53:00|453.05|449.05|453.08|449.08|453.18|449.18|453|449|30
1614495190000|2021-02-28 06:53:10|453|449|453.67|449.67|453.67|449.67|452.99|448.99|29
1614495200000|2021-02-28 06:53:20|453.71|449.71|454.18|450.18|454.26|450.26|453.7|449.7|32
1614495210000|2021-02-28 06:53:30|454.19|450.19|453.92|449.92|454.27|450.27|453.92|449.92|33
1614495220000|2021-02-28 06:53:40|453.91|449.91|453.95|449.95|453.95|449.95|453.64|449.64|36
1614495230000|2021-02-28 06:53:50|453.93|449.93|453.57|449.57|453.93|449.93|453.44|449.44|36
1614495240000|2021-02-28 06:54:00|453.58|449.58|453.65|449.65|453.66|449.66|453.47|449.47|27
1614495250000|2021-02-28 06:54:10|453.62|449.62|453.35|449.35|453.62|449.62|453.28|449.28|33
1614495260000|2021-02-28 06:54:20|453.29|449.29|452.49|448.49|453.29|449.29|452.49|448.49|29
1614495270000|2021-02-28 06:54:30|452.51|448.51|452.5|448.5|452.53|448.53|452.47|448.47|12
1614495280000|2021-02-28 06:54:40|452.51|448.51|452.43|448.43|452.96|448.96|452.43|448.43|31
1614495290000|2021-02-28 06:54:50|452.41|448.41|452.49|448.49|452.81|448.81|452.36|448.36|26
1614495300000|2021-02-28 06:55:00|452.43|448.43|452.17|448.17|452.43|448.43|452.13|448.13|31
1614495310000|2021-02-28 06:55:10|452.19|448.19|452.02|448.02|452.26|448.26|451.96|447.96|27
1614495320000|2021-02-28 06:55:20|451.97|447.97|452|448|452.19|448.19|451.82|447.82|30
1614495330000|2021-02-28 06:55:30|451.92|447.92|452.74|448.74|452.88|448.88|451.92|447.92|29
1614495340000|2021-02-28 06:55:40|452.7|448.7|452.75|448.75|452.98|448.98|452.61|448.61|31
1614495350000|2021-02-28 06:55:50|452.72|448.72|452.76|448.76|452.91|448.91|452.66|448.66|25
1614495360000|2021-02-28 06:56:00|452.84|448.84|452.58|448.58|452.84|448.84|452.54|448.54|29
1614495370000|2021-02-28 06:56:10|452.56|448.56|452.22|448.22|452.65|448.65|452.22|448.22|29
1614495380000|2021-02-28 06:56:20|452.27|448.27|451.86|447.86|452.27|448.27|451.86|447.86|26
1614495390000|2021-02-28 06:56:30|451.83|447.83|451.66|447.66|451.92|447.92|451.65|447.65|23
1614495400000|2021-02-28 06:56:40|451.65|447.65|451.72|447.72|451.84|447.84|451.56|447.56|29
1614495410000|2021-02-28 06:56:50|451.69|447.69|451.6|447.6|451.76|447.76|451.55|447.55|27
1614495420000|2021-02-28 06:57:00|451.64|447.64|451.59|447.59|451.93|447.93|451.59|447.59|29
1614495430000|2021-02-28 06:57:10|451.62|447.62|451.58|447.58|451.84|447.84|451.49|447.49|30
1614495440000|2021-02-28 06:57:20|451.57|447.57|451.63|447.63|451.64|447.64|451.54|447.54|25
1614495450000|2021-02-28 06:57:30|451.62|447.62|451.47|447.47|451.63|447.63|451.46|447.46|21
1614495460000|2021-02-28 06:57:40|451.46|447.46|450.36|446.36|451.46|447.46|450.36|446.36|24
1614495470000|2021-02-28 06:57:50|450.24|446.24|450.28|446.28|450.5|446.5|450.19|446.19|31
1614495480000|2021-02-28 06:58:00|450.29|446.29|450.3|446.3|450.43|446.43|450.25|446.25|26
1614495490000|2021-02-28 06:58:10|450.28|446.28|450.48|446.48|450.57|446.57|450.27|446.27|23
1614495500000|2021-02-28 06:58:20|450.42|446.42|449.8|445.8|450.43|446.43|449.8|445.8|26
1614495510000|2021-02-28 06:58:30|449.77|445.77|449.95|445.95|449.99|445.99|449.63|445.63|28
1614495520000|2021-02-28 06:58:40|449.93|445.93|449.86|445.86|450|446|449.86|445.86|27
1614495530000|2021-02-28 06:58:50|449.89|445.89|450.57|446.57|450.57|446.57|449.86|445.86|28
1614495540000|2021-02-28 06:59:00|450.58|446.58|451.22|447.22|451.22|447.22|450.45|446.45|28
1614495550000|2021-02-28 06:59:10|451.31|447.31|451.69|447.69|451.7|447.7|451.31|447.31|32
1614495560000|2021-02-28 06:59:20|451.7|447.7|450.8|446.8|451.78|447.78|450.8|446.8|33
1614495570000|2021-02-28 06:59:30|450.79|446.79|450.72|446.72|450.87|446.87|450.68|446.68|28
1614495580000|2021-02-28 06:59:40|450.69|446.69|450.76|446.76|450.79|446.79|450.48|446.48|31
1614495590000|2021-02-28 06:59:50|450.75|446.75|450.64|446.64|450.77|446.77|450.64|446.64|23
1614495600000|2021-02-28 07:00:00|450.7|446.7|450.31|446.31|450.73|446.73|450.31|446.31|26
1614495610000|2021-02-28 07:00:10|450.33|446.33|450.38|446.38|450.45|446.45|450.33|446.33|22
1614495620000|2021-02-28 07:00:20|450.02|446.02|450.03|446.03|450.12|446.12|449.84|445.84|33
1614495630000|2021-02-28 07:00:30|450.04|446.04|450.04|446.04|450.09|446.09|449.91|445.91|29
1614495640000|2021-02-28 07:00:40|450.07|446.07|450.46|446.46|450.49|446.49|450.04|446.04|28
1614495650000|2021-02-28 07:00:50|450.48|446.48|451.01|447.01|451.07|447.07|450.38|446.38|29
1614495660000|2021-02-28 07:01:00|451.02|447.02|451.62|447.62|451.64|447.64|451.02|447.02|25
1614495670000|2021-02-28 07:01:10|451.57|447.57|452.33|448.33|452.33|448.33|451.55|447.55|20
1614495680000|2021-02-28 07:01:20|452.32|448.32|452.08|448.08|452.39|448.39|452.01|448.01|30
1614495690000|2021-02-28 07:01:30|452.11|448.11|452.17|448.17|452.17|448.17|451.66|447.66|28
1614495700000|2021-02-28 07:01:40|452.16|448.16|451.87|447.87|452.16|448.16|451.83|447.83|22
1614495710000|2021-02-28 07:01:50|451.96|447.96|451.39|447.39|452.06|448.06|451.32|447.32|27
1614495720000|2021-02-28 07:02:00|451.38|447.38|451.69|447.69|451.75|447.75|451.3|447.3|23
1614495730000|2021-02-28 07:02:10|451.67|447.67|451.39|447.39|451.67|447.67|451.35|447.35|33
1614495740000|2021-02-28 07:02:20|451.4|447.4|451.76|447.76|451.86|447.86|451.4|447.4|36
1614495750000|2021-02-28 07:02:30|451.75|447.75|451.64|447.64|451.83|447.83|451.47|447.47|33
1614495760000|2021-02-28 07:02:40|451.68|447.68|451.55|447.55|451.82|447.82|451.48|447.48|28
1614495770000|2021-02-28 07:02:50|451.58|447.58|451.84|447.84|451.87|447.87|451.58|447.58|25
1614495780000|2021-02-28 07:03:00|451.83|447.83|451.55|447.55|451.84|447.84|451.54|447.54|32
1614495790000|2021-02-28 07:03:10|451.57|447.57|451.39|447.39|451.58|447.58|451.28|447.28|23
1614495800000|2021-02-28 07:03:20|451.37|447.37|451.12|447.12|451.42|447.42|451.12|447.12|30
1614495810000|2021-02-28 07:03:30|451.11|447.11|450.91|446.91|451.13|447.13|450.88|446.88|26
1614495820000|2021-02-28 07:03:40|450.9|446.9|450.67|446.67|450.9|446.9|450.55|446.55|23
1614495830000|2021-02-28 07:03:50|450.68|446.68|450.8|446.8|450.8|446.8|450.55|446.55|29
1614495840000|2021-02-28 07:04:00|450.79|446.79|450.47|446.47|450.8|446.8|450.47|446.47|26
1614495850000|2021-02-28 07:04:10|450.43|446.43|450.32|446.32|450.57|446.57|450.32|446.32|26
1614495860000|2021-02-28 07:04:20|450.3|446.3|450.36|446.36|450.39|446.39|450.3|446.3|14
1614495870000|2021-02-28 07:04:30|450.35|446.35|450.17|446.17|450.35|446.35|450.1|446.1|23
1614495880000|2021-02-28 07:04:40|450.16|446.16|449.75|445.75|450.18|446.18|449.75|445.75|26
1614495890000|2021-02-28 07:04:50|449.8|445.8|449.24|445.24|449.83|445.83|449.24|445.24|24
1614495900000|2021-02-28 07:05:00|449.21|445.21|449.38|445.38|449.62|445.62|449.21|445.21|26
1614495910000|2021-02-28 07:05:10|449.37|445.37|449.06|445.06|449.37|445.37|449.06|445.06|28
1614495920000|2021-02-28 07:05:20|449.05|445.05|448.91|444.91|449.05|445.05|448.88|444.88|25
1614495930000|2021-02-28 07:05:30|448.81|444.81|448.24|444.24|448.82|444.82|448.23|444.23|28
1614495940000|2021-02-28 07:05:40|448.23|444.23|448.13|444.13|448.25|444.25|447.8|443.8|30
1614495950000|2021-02-28 07:05:50|448.14|444.14|448.11|444.11|448.19|444.19|447.86|443.86|31
1614495960000|2021-02-28 07:06:00|448.12|444.12|448.49|444.49|448.49|444.49|448.12|444.12|26
1614495970000|2021-02-28 07:06:10|448.51|444.51|448.18|444.18|448.59|444.59|448.14|444.14|26
1614495980000|2021-02-28 07:06:20|448.17|444.17|448.16|444.16|448.19|444.19|448|444|31
1614495990000|2021-02-28 07:06:30|448.13|444.13|447.88|443.88|448.24|444.24|447.85|443.85|26
1614496000000|2021-02-28 07:06:40|447.87|443.87|447.79|443.79|448|444|447.79|443.79|28
1614496010000|2021-02-28 07:06:50|447.78|443.78|447.87|443.87|447.88|443.88|447.51|443.51|24
1614496020000|2021-02-28 07:07:00|447.89|443.89|447.63|443.63|447.89|443.89|447.58|443.58|31
1614496030000|2021-02-28 07:07:10|447.66|443.66|447.86|443.86|447.86|443.86|447.66|443.66|23
1614496040000|2021-02-28 07:07:20|447.87|443.87|448.76|444.76|448.76|444.76|447.87|443.87|30
1614496050000|2021-02-28 07:07:30|448.75|444.75|448.85|444.85|449.02|445.02|448.75|444.75|26
1614496060000|2021-02-28 07:07:40|449.1|445.1|448.86|444.86|449.21|445.21|448.86|444.86|28
1614496070000|2021-02-28 07:07:50|448.89|444.89|449|445|449.23|445.23|448.76|444.76|31
1614496080000|2021-02-28 07:08:00|449.08|445.08|448.84|444.84|449.11|445.11|448.72|444.72|28
1614496090000|2021-02-28 07:08:10|448.81|444.81|448.35|444.35|448.86|444.86|448.35|444.35|34
1614496100000|2021-02-28 07:08:20|448.37|444.37|448.75|444.75|448.75|444.75|448.26|444.26|28
1614496110000|2021-02-28 07:08:30|448.76|444.76|449.71|445.71|449.71|445.71|448.74|444.74|34
1614496120000|2021-02-28 07:08:40|449.74|445.74|450.31|446.31|450.31|446.31|449.74|445.74|27
1614496130000|2021-02-28 07:08:50|450.34|446.34|450.27|446.27|450.5|446.5|450.23|446.23|25
1614496140000|2021-02-28 07:09:00|450.29|446.29|451.22|447.22|451.22|447.22|450.1|446.1|34
1614496150000|2021-02-28 07:09:10|451.24|447.24|451.83|447.83|451.84|447.84|451.24|447.24|25
1614496160000|2021-02-28 07:09:20|452.01|448.01|451.75|447.75|452.06|448.06|451.57|447.57|34
1614496170000|2021-02-28 07:09:30|451.74|447.74|451.46|447.46|451.74|447.74|451.42|447.42|32
1614496180000|2021-02-28 07:09:40|451.45|447.45|451.03|447.03|451.47|447.47|451.01|447.01|33
1614496190000|2021-02-28 07:09:50|450.99|446.99|451.13|447.13|451.26|447.26|450.97|446.97|37
1614496200000|2021-02-28 07:10:00|451.1|447.1|451.13|447.13|451.24|447.24|451.1|447.1|28
1614496210000|2021-02-28 07:10:10|451.11|447.11|450.71|446.71|451.11|447.11|450.63|446.63|31
1614496220000|2021-02-28 07:10:20|450.67|446.67|449.76|445.76|450.68|446.68|449.75|445.75|29
1614496230000|2021-02-28 07:10:30|449.75|445.75|449.26|445.26|449.76|445.76|449.17|445.17|30
1614496240000|2021-02-28 07:10:40|449.29|445.29|449.68|445.68|449.89|445.89|449.29|445.29|35
1614496250000|2021-02-28 07:10:50|449.69|445.69|449.79|445.79|449.87|445.87|449.6|445.6|36
1614496260000|2021-02-28 07:11:00|449.76|445.76|450.23|446.23|450.23|446.23|449.62|445.62|28
1614496270000|2021-02-28 07:11:10|450.25|446.25|451.12|447.12|451.12|447.12|450.25|446.25|26
1614496280000|2021-02-28 07:11:20|451.15|447.15|451.63|447.63|451.67|447.67|451.13|447.13|15
1614496290000|2021-02-28 07:11:30|451.61|447.61|451.56|447.56|451.61|447.61|451.41|447.41|30
1614496300000|2021-02-28 07:11:40|451.63|447.63|451.45|447.45|451.68|447.68|451.37|447.37|31
1614496310000|2021-02-28 07:11:50|451.48|447.48|451.65|447.65|451.65|447.65|451.48|447.48|27
1614496320000|2021-02-28 07:12:00|451.64|447.64|451.6|447.6|451.8|447.8|451.6|447.6|32
1614496330000|2021-02-28 07:12:10|451.57|447.57|451.7|447.7|451.94|447.94|451.55|447.55|32
1614496340000|2021-02-28 07:12:20|451.69|447.69|451.68|447.68|451.89|447.89|451.67|447.67|25
1614496350000|2021-02-28 07:12:30|451.7|447.7|451.48|447.48|451.77|447.77|451.42|447.42|32
1614496360000|2021-02-28 07:12:40|451.49|447.49|451.46|447.46|451.75|447.75|451.43|447.43|33
1614496370000|2021-02-28 07:12:50|451.45|447.45|451.99|447.99|452.08|448.08|451.45|447.45|32
1614496380000|2021-02-28 07:13:00|452|448|452.48|448.48|452.48|448.48|451.99|447.99|31
1614496390000|2021-02-28 07:13:10|452.51|448.51|452.62|448.62|452.93|448.93|452.51|448.51|30
1614496400000|2021-02-28 07:13:20|452.54|448.54|452.53|448.53|452.54|448.54|452.21|448.21|30
1614496410000|2021-02-28 07:13:30|452.56|448.56|452.73|448.73|452.73|448.73|452.53|448.53|28
1614496420000|2021-02-28 07:13:40|452.79|448.79|452.68|448.68|452.83|448.83|452.63|448.63|26
1614496430000|2021-02-28 07:13:50|452.67|448.67|452.67|448.67|452.72|448.72|452.6|448.6|24
1614496440000|2021-02-28 07:14:00|452.69|448.69|452.68|448.68|452.77|448.77|452.68|448.68|24
1614496450000|2021-02-28 07:14:10|452.67|448.67|452.55|448.55|452.67|448.67|452.4|448.4|32
1614496460000|2021-02-28 07:14:20|452.57|448.57|452.43|448.43|452.63|448.63|452.42|448.42|31
1614496470000|2021-02-28 07:14:30|452.35|448.35|452.13|448.13|452.38|448.38|452.13|448.13|28
1614496480000|2021-02-28 07:14:40|452.17|448.17|451.94|447.94|452.17|448.17|451.73|447.73|27
1614496490000|2021-02-28 07:14:50|451.96|447.96|451.67|447.67|451.99|447.99|451.67|447.67|24
1614496500000|2021-02-28 07:15:00|451.68|447.68|451.61|447.61|451.71|447.71|451.61|447.61|24
1614496510000|2021-02-28 07:15:10|451.6|447.6|451.54|447.54|451.69|447.69|451.54|447.54|16
1614496520000|2021-02-28 07:15:20|451.55|447.55|452.23|448.23|452.23|448.23|451.54|447.54|26
1614496530000|2021-02-28 07:15:30|452.24|448.24|452.28|448.28|452.48|448.48|452.15|448.15|29
1614496540000|2021-02-28 07:15:40|452.26|448.26|452.63|448.63|452.63|448.63|452.26|448.26|27
1614496550000|2021-02-28 07:15:50|452.64|448.64|452.71|448.71|452.78|448.78|452.57|448.57|28
1614496560000|2021-02-28 07:16:00|452.7|448.7|453.01|449.01|453.01|449.01|452.47|448.47|27
1614496570000|2021-02-28 07:16:10|453.02|449.02|453.51|449.51|453.52|449.52|452.96|448.96|25
1614496580000|2021-02-28 07:16:20|453.52|449.52|453.43|449.43|453.67|449.67|453.28|449.28|24
1614496590000|2021-02-28 07:16:30|453.45|449.45|453.42|449.42|453.47|449.47|453.16|449.16|21
1614496600000|2021-02-28 07:16:40|453.43|449.43|453.77|449.77|453.77|449.77|453.29|449.29|29
1614496610000|2021-02-28 07:16:50|453.72|449.72|453.75|449.75|453.85|449.85|453.7|449.7|20
1614496620000|2021-02-28 07:17:00|453.74|449.74|453.18|449.18|453.74|449.74|453.18|449.18|26
1614496630000|2021-02-28 07:17:10|453.17|449.17|453.16|449.16|453.24|449.24|453.06|449.06|26
1614496640000|2021-02-28 07:17:20|453.17|449.17|453.31|449.31|453.31|449.31|453.11|449.11|23
1614496650000|2021-02-28 07:17:30|453.32|449.32|453.73|449.73|453.82|449.82|453.32|449.32|29
1614496660000|2021-02-28 07:17:40|453.66|449.66|453.5|449.5|453.67|449.67|453.36|449.36|25
1614496670000|2021-02-28 07:17:50|453.51|449.51|453.45|449.45|453.64|449.64|453.45|449.45|28
1614496680000|2021-02-28 07:18:00|453.46|449.46|453.68|449.68|453.69|449.69|453.45|449.45|25
1614496690000|2021-02-28 07:18:10|453.67|449.67|453.74|449.74|453.74|449.74|453.56|449.56|22
1614496700000|2021-02-28 07:18:20|453.71|449.71|453.94|449.94|454.04|450.04|453.71|449.71|34
1614496710000|2021-02-28 07:18:30|453.98|449.98|454.01|450.01|454.16|450.16|453.97|449.97|29
1614496720000|2021-02-28 07:18:40|454.02|450.02|454|450|454.17|450.17|453.98|449.98|20
1614496730000|2021-02-28 07:18:50|453.99|449.99|454.08|450.08|454.09|450.09|453.97|449.97|17
1614496740000|2021-02-28 07:19:00|454.09|450.09|454.25|450.25|454.29|450.29|454.09|450.09|19
1614496750000|2021-02-28 07:19:10|454.26|450.26|454.21|450.21|454.27|450.27|454.21|450.21|17
1614496760000|2021-02-28 07:19:20|454.22|450.22|454.25|450.25|454.27|450.27|454.21|450.21|25
1614496770000|2021-02-28 07:19:30|454.24|450.24|454.28|450.28|454.29|450.29|454.24|450.24|11
1614496780000|2021-02-28 07:19:40|454.27|450.27|454.25|450.25|454.29|450.29|454.25|450.25|19
1614496790000|2021-02-28 07:19:50|454.24|450.24|454.08|450.08|454.27|450.27|454.04|450.04|17
1614496800000|2021-02-28 07:20:00|454.14|450.14|454.13|450.13|454.15|450.15|454.04|450.04|22
1614496810000|2021-02-28 07:20:10|454.14|450.14|454.7|450.7|454.7|450.7|454.14|450.14|28
1614496820000|2021-02-28 07:20:20|454.72|450.72|454.69|450.69|454.75|450.75|454.64|450.64|17
1614496830000|2021-02-28 07:20:30|454.7|450.7|455.05|451.05|455.12|451.12|454.69|450.69|27
1614496840000|2021-02-28 07:20:40|455.01|451.01|454.99|450.99|455.02|451.02|454.91|450.91|22
1614496850000|2021-02-28 07:20:50|455.11|451.11|454.91|450.91|455.12|451.12|454.84|450.84|19
1614496860000|2021-02-28 07:21:00|455.02|451.02|455.06|451.06|455.09|451.09|454.92|450.92|25
1614496870000|2021-02-28 07:21:10|455.05|451.05|455.34|451.34|455.34|451.34|455.05|451.05|28
1614496880000|2021-02-28 07:21:20|455.35|451.35|455.79|451.79|455.8|451.8|455.35|451.35|28
1614496890000|2021-02-28 07:21:30|455.8|451.8|455.92|451.92|455.92|451.92|455.8|451.8|17
1614496900000|2021-02-28 07:21:40|455.93|451.93|455.9|451.9|456|452|455.86|451.86|16
1614496910000|2021-02-28 07:21:50|455.91|451.91|455.91|451.91|456.01|452.01|455.85|451.85|26
1614496920000|2021-02-28 07:22:00|455.88|451.88|455.96|451.96|456.11|452.11|455.84|451.84|31
1614496930000|2021-02-28 07:22:10|455.97|451.97|455.99|451.99|456.09|452.09|455.97|451.97|24
1614496940000|2021-02-28 07:22:20|455.97|451.97|455.97|451.97|455.99|451.99|455.82|451.82|22
1614496950000|2021-02-28 07:22:30|455.96|451.96|456.02|452.02|456.05|452.05|455.86|451.86|25
1614496960000|2021-02-28 07:22:40|456.03|452.03|456.05|452.05|456.07|452.07|455.99|451.99|21
1614496970000|2021-02-28 07:22:50|456.06|452.06|455.84|451.84|456.1|452.1|455.84|451.84|20
1614496980000|2021-02-28 07:23:00|455.83|451.83|455.44|451.44|455.86|451.86|455.44|451.44|20
1614496990000|2021-02-28 07:23:10|455.43|451.43|455.39|451.39|455.62|451.62|455.37|451.37|33
1614497000000|2021-02-28 07:23:20|455.38|451.38|455.29|451.29|455.4|451.4|455.21|451.21|30
1614497010000|2021-02-28 07:23:30|455.3|451.3|455.33|451.33|455.34|451.34|455.29|451.29|22
1614497020000|2021-02-28 07:23:40|455.32|451.32|455.61|451.61|455.68|451.68|455.32|451.32|24
1614497030000|2021-02-28 07:23:50|455.66|451.66|455.54|451.54|455.66|451.66|455.46|451.46|26
1614497040000|2021-02-28 07:24:00|455.55|451.55|455.39|451.39|455.6|451.6|455.39|451.39|21
1614497050000|2021-02-28 07:24:10|455.36|451.36|455.4|451.4|455.4|451.4|455.26|451.26|20
1614497060000|2021-02-28 07:24:20|455.43|451.43|455.42|451.42|455.46|451.46|455.36|451.36|23
1614497070000|2021-02-28 07:24:30|455.43|451.43|455.6|451.6|455.75|451.75|455.41|451.41|29
1614497080000|2021-02-28 07:24:40|455.59|451.59|455.64|451.64|455.73|451.73|455.48|451.48|28
1614497090000|2021-02-28 07:24:50|455.71|451.71|455.73|451.73|455.75|451.75|455.68|451.68|18
1614497100000|2021-02-28 07:25:00|455.76|451.76|455.55|451.55|455.76|451.76|455.51|451.51|30
1614497110000|2021-02-28 07:25:10|455.59|451.59|455.68|451.68|455.69|451.69|455.54|451.54|23
1614497120000|2021-02-28 07:25:20|455.71|451.71|455.77|451.77|455.78|451.78|455.61|451.61|26
1614497130000|2021-02-28 07:25:30|455.76|451.76|455.52|451.52|455.81|451.81|455.52|451.52|27
1614497140000|2021-02-28 07:25:40|455.51|451.51|455.75|451.75|455.76|451.76|455.51|451.51|31
1614497150000|2021-02-28 07:25:50|455.74|451.74|455.73|451.73|455.77|451.77|455.69|451.69|28
1614497160000|2021-02-28 07:26:00|455.74|451.74|455.53|451.53|455.74|451.74|455.45|451.45|27
1614497170000|2021-02-28 07:26:10|455.48|451.48|455.46|451.46|455.58|451.58|455.45|451.45|26
1614497180000|2021-02-28 07:26:20|455.44|451.44|455.35|451.35|455.44|451.44|455.28|451.28|17
1614497190000|2021-02-28 07:26:30|455.36|451.36|455.08|451.08|455.38|451.38|454.99|450.99|25
1614497200000|2021-02-28 07:26:40|455.07|451.07|455.24|451.24|455.32|451.32|454.99|450.99|26
1614497210000|2021-02-28 07:26:50|455.25|451.25|455.05|451.05|455.29|451.29|455.01|451.01|29
1614497220000|2021-02-28 07:27:00|455.04|451.04|455.15|451.15|455.23|451.23|455.01|451.01|24
1614497230000|2021-02-28 07:27:10|455.14|451.14|455.22|451.22|455.22|451.22|455.14|451.14|19
1614497240000|2021-02-28 07:27:20|455.29|451.29|455.56|451.56|455.68|451.68|455.29|451.29|23
1614497250000|2021-02-28 07:27:30|455.59|451.59|455.51|451.51|455.61|451.61|455.4|451.4|30
1614497260000|2021-02-28 07:27:40|455.49|451.49|455.53|451.53|455.53|451.53|455.38|451.38|31
1614497270000|2021-02-28 07:27:50|455.59|451.59|455.68|451.68|455.73|451.73|455.59|451.59|26
1614497280000|2021-02-28 07:28:00|455.69|451.69|455.6|451.6|455.69|451.69|455.51|451.51|24
1614497290000|2021-02-28 07:28:10|455.59|451.59|455.58|451.58|455.6|451.6|455.56|451.56|18
1614497300000|2021-02-28 07:28:20|455.59|451.59|455.64|451.64|455.64|451.64|455.54|451.54|23
1614497310000|2021-02-28 07:28:30|455.7|451.7|455.72|451.72|455.8|451.8|455.63|451.63|26
1614497320000|2021-02-28 07:28:40|455.73|451.73|455.57|451.57|455.75|451.75|455.55|451.55|26
1614497330000|2021-02-28 07:28:50|455.55|451.55|455.49|451.49|455.61|451.61|455.46|451.46|26
1614497340000|2021-02-28 07:29:00|455.48|451.48|454.98|450.98|455.52|451.52|454.98|450.98|25
1614497350000|2021-02-28 07:29:10|454.95|450.95|455.18|451.18|455.29|451.29|454.95|450.95|33
1614497360000|2021-02-28 07:29:20|455.19|451.19|455.03|451.03|455.19|451.19|455.02|451.02|25
1614497370000|2021-02-28 07:29:30|455.04|451.04|455.09|451.09|455.09|451.09|454.81|450.81|27
1614497380000|2021-02-28 07:29:40|455.08|451.08|454.54|450.54|455.08|451.08|454.52|450.52|30
1614497390000|2021-02-28 07:29:50|454.52|450.52|454.54|450.54|454.63|450.63|454.47|450.47|24
1614497400000|2021-02-28 07:30:00|454.55|450.55|454.55|450.55|454.6|450.6|454.54|450.54|26
1614497410000|2021-02-28 07:30:10|454.53|450.53|454.42|450.42|454.56|450.56|454.41|450.41|19
1614497420000|2021-02-28 07:30:20|454.41|450.41|454.69|450.69|454.7|450.7|454.41|450.41|17
1614497430000|2021-02-28 07:30:30|454.7|450.7|454.7|450.7|454.72|450.72|454.64|450.64|26
1614497440000|2021-02-28 07:30:40|454.71|450.71|454.8|450.8|454.8|450.8|454.71|450.71|23
1614497450000|2021-02-28 07:30:50|454.81|450.81|455.2|451.2|455.2|451.2|454.79|450.79|22
1614497460000|2021-02-28 07:31:00|455.25|451.25|455.01|451.01|455.44|451.44|454.96|450.96|24
1614497470000|2021-02-28 07:31:10|455.02|451.02|454.96|450.96|455.03|451.03|454.87|450.87|26
1614497480000|2021-02-28 07:31:20|454.93|450.93|454.94|450.94|455.04|451.04|454.88|450.88|22
1614497490000|2021-02-28 07:31:30|454.95|450.95|454.79|450.79|455.07|451.07|454.79|450.79|25
1614497500000|2021-02-28 07:31:40|454.77|450.77|454.63|450.63|454.82|450.82|454.61|450.61|20
1614497510000|2021-02-28 07:31:50|454.65|450.65|454.48|450.48|454.72|450.72|454.47|450.47|18
1614497520000|2021-02-28 07:32:00|454.56|450.56|454.14|450.14|454.56|450.56|454.08|450.08|24
1614497530000|2021-02-28 07:32:10|454.15|450.15|454.11|450.11|454.15|450.15|454.09|450.09|27
1614497540000|2021-02-28 07:32:20|454.1|450.1|453.83|449.83|454.1|450.1|453.83|449.83|19
1614497550000|2021-02-28 07:32:30|453.86|449.86|453.94|449.94|454.04|450.04|453.82|449.82|27
1614497560000|2021-02-28 07:32:40|453.96|449.96|453.86|449.86|453.97|449.97|453.83|449.83|22
1614497570000|2021-02-28 07:32:50|453.85|449.85|453.74|449.74|453.85|449.85|453.7|449.7|26
1614497580000|2021-02-28 07:33:00|453.77|449.77|453.74|449.74|453.77|449.77|453.69|449.69|21
1614497590000|2021-02-28 07:33:10|453.71|449.71|453.47|449.47|453.74|449.74|453.34|449.34|25
1614497600000|2021-02-28 07:33:20|453.43|449.43|453.36|449.36|453.54|449.54|453.17|449.17|19
1614497610000|2021-02-28 07:33:30|453.34|449.34|453.4|449.4|453.47|449.47|453.32|449.32|26
1614497620000|2021-02-28 07:33:40|453.42|449.42|453.38|449.38|453.43|449.43|453.35|449.35|20
1614497630000|2021-02-28 07:33:50|453.39|449.39|453.29|449.29|453.39|449.39|453.27|449.27|24
1614497640000|2021-02-28 07:34:00|453.3|449.3|453.04|449.04|453.32|449.32|453.02|449.02|26
1614497650000|2021-02-28 07:34:10|453.02|449.02|453.11|449.11|453.15|449.15|452.94|448.94|24
1614497660000|2021-02-28 07:34:20|453.12|449.12|453.15|449.15|453.21|449.21|453.11|449.11|24
1614497670000|2021-02-28 07:34:30|453.14|449.14|453.02|449.02|453.15|449.15|453.02|449.02|23
1614497680000|2021-02-28 07:34:40|452.99|448.99|452.7|448.7|452.99|448.99|452.64|448.64|25
1614497690000|2021-02-28 07:34:50|452.65|448.65|452.78|448.78|452.83|448.83|452.65|448.65|22
1614497700000|2021-02-28 07:35:00|452.77|448.77|452.65|448.65|452.78|448.78|452.59|448.59|21
1614497710000|2021-02-28 07:35:10|452.63|448.63|452.59|448.59|452.66|448.66|452.58|448.58|18
1614497720000|2021-02-28 07:35:20|452.58|448.58|452.03|448.03|452.62|448.62|452.03|448.03|21
1614497730000|2021-02-28 07:35:30|452.02|448.02|451.93|447.93|452.06|448.06|451.91|447.91|27
1614497740000|2021-02-28 07:35:40|451.89|447.89|451.8|447.8|451.93|447.93|451.77|447.77|23
1614497750000|2021-02-28 07:35:50|451.77|447.77|451.85|447.85|451.85|447.85|451.66|447.66|23
1614497760000|2021-02-28 07:36:00|451.87|447.87|452.37|448.37|452.41|448.41|451.87|447.87|27
1614497770000|2021-02-28 07:36:10|452.35|448.35|452.21|448.21|452.5|448.5|452.2|448.2|25
1614497780000|2021-02-28 07:36:20|452.14|448.14|452.08|448.08|452.17|448.17|452.04|448.04|28
1614497790000|2021-02-28 07:36:30|452.07|448.07|452.14|448.14|452.28|448.28|452.06|448.06|28
1614497800000|2021-02-28 07:36:40|452.13|448.13|451.77|447.77|452.13|448.13|451.77|447.77|24
1614497810000|2021-02-28 07:36:50|451.78|447.78|451.8|447.8|451.83|447.83|451.74|447.74|25
1614497820000|2021-02-28 07:37:00|451.83|447.83|451.85|447.85|451.88|447.88|451.8|447.8|19
1614497830000|2021-02-28 07:37:10|451.86|447.86|451.93|447.93|451.98|447.98|451.84|447.84|21
1614497840000|2021-02-28 07:37:20|451.92|447.92|451.56|447.56|451.92|447.92|451.5|447.5|25
1614497850000|2021-02-28 07:37:30|451.59|447.59|451.58|447.58|451.61|447.61|451.56|447.56|23
1614497860000|2021-02-28 07:37:40|451.59|447.59|451.59|447.59|451.59|447.59|451.45|447.45|24
1614497870000|2021-02-28 07:37:50|451.58|447.58|451.92|447.92|451.92|447.92|451.57|447.57|23
1614497880000|2021-02-28 07:38:00|452|448|451.84|447.84|452.03|448.03|451.77|447.77|34
1614497890000|2021-02-28 07:38:10|451.85|447.85|451.99|447.99|452.04|448.04|451.85|447.85|31
1614497900000|2021-02-28 07:38:20|451.96|447.96|451.76|447.76|451.96|447.96|451.76|447.76|28
1614497910000|2021-02-28 07:38:30|451.72|447.72|451.57|447.57|451.74|447.74|451.56|447.56|21
1614497920000|2021-02-28 07:38:40|451.59|447.59|451.55|447.55|451.61|447.61|451.55|447.55|23
1614497930000|2021-02-28 07:38:50|451.57|447.57|451.44|447.44|451.58|447.58|451.41|447.41|18
1614497940000|2021-02-28 07:39:00|451.35|447.35|451.31|447.31|451.35|447.35|451.31|447.31|5
1614497950000|2021-02-28 07:39:10|451.32|447.32|451.16|447.16|451.33|447.33|451.11|447.11|20
1614497960000|2021-02-28 07:39:20|451.15|447.15|451.02|447.02|451.18|447.18|450.95|446.95|25
1614497970000|2021-02-28 07:39:30|451.03|447.03|450.72|446.72|451.05|447.05|450.71|446.71|21
1614497980000|2021-02-28 07:39:40|450.7|446.7|450.73|446.73|450.76|446.76|450.66|446.66|23
1614497990000|2021-02-28 07:39:50|450.75|446.75|450.6|446.6|450.76|446.76|450.58|446.58|22
1614498000000|2021-02-28 07:40:00|450.59|446.59|450.54|446.54|450.6|446.6|450.54|446.54|22
1614498010000|2021-02-28 07:40:10|450.55|446.55|450.47|446.47|450.58|446.58|450.43|446.43|19
1614498020000|2021-02-28 07:40:20|450.42|446.42|450.12|446.12|450.43|446.43|450.12|446.12|16
1614498030000|2021-02-28 07:40:30|450.11|446.11|449.97|445.97|450.12|446.12|449.97|445.97|14
1614498040000|2021-02-28 07:40:40|450.01|446.01|450.02|446.02|450.03|446.03|449.95|445.95|30
1614498050000|2021-02-28 07:40:50|450|446|449.96|445.96|450.02|446.02|449.95|445.95|23
1614498060000|2021-02-28 07:41:00|449.95|445.95|449.96|445.96|449.96|445.96|449.93|445.93|14
1614498070000|2021-02-28 07:41:10|449.95|445.95|449.63|445.63|449.95|445.95|449.63|445.63|20
1614498080000|2021-02-28 07:41:20|449.64|445.64|449.93|445.93|449.93|445.93|449.63|445.63|19
1614498090000|2021-02-28 07:41:30|449.92|445.92|449.54|445.54|449.92|445.92|449.51|445.51|24
1614498100000|2021-02-28 07:41:40|449.53|445.53|449.41|445.41|449.54|445.54|449.33|445.33|24
1614498110000|2021-02-28 07:41:50|449.35|445.35|449.24|445.24|449.36|445.36|449.24|445.24|22
1614498120000|2021-02-28 07:42:00|449.25|445.25|449.25|445.25|449.25|445.25|448.93|444.93|29
1614498130000|2021-02-28 07:42:10|449.21|445.21|449.44|445.44|449.46|445.46|449.01|445.01|33
1614498140000|2021-02-28 07:42:20|449.43|445.43|449.42|445.42|449.46|445.46|449.28|445.28|34
1614498150000|2021-02-28 07:42:30|449.46|445.46|449.61|445.61|449.63|445.63|449.41|445.41|23
1614498160000|2021-02-28 07:42:40|449.62|445.62|449.84|445.84|449.85|445.85|449.46|445.46|26
1614498170000|2021-02-28 07:42:50|449.85|445.85|449.89|445.89|449.89|445.89|449.74|445.74|24
1614498180000|2021-02-28 07:43:00|449.88|445.88|450.6|446.6|450.6|446.6|449.88|445.88|29
1614498190000|2021-02-28 07:43:10|450.61|446.61|450.94|446.94|450.94|446.94|450.58|446.58|21
1614498200000|2021-02-28 07:43:20|450.93|446.93|450.98|446.98|451.03|447.03|450.77|446.77|24
1614498210000|2021-02-28 07:43:30|450.96|446.96|451.29|447.29|451.31|447.31|450.91|446.91|24
1614498220000|2021-02-28 07:43:40|451.28|447.28|451.26|447.26|451.4|447.4|450.9|446.9|25
1614498230000|2021-02-28 07:43:50|451.27|447.27|451.2|447.2|451.27|447.27|451.19|447.19|19
1614498240000|2021-02-28 07:44:00|451.19|447.19|450.79|446.79|451.19|447.19|450.79|446.79|28
1614498250000|2021-02-28 07:44:10|450.8|446.8|450.43|446.43|450.83|446.83|450.41|446.41|25
1614498260000|2021-02-28 07:44:20|450.42|446.42|450|446|450.54|446.54|450|446|21
1614498270000|2021-02-28 07:44:30|449.97|445.97|450.1|446.1|450.11|446.11|449.97|445.97|28
1614498280000|2021-02-28 07:44:40|450.08|446.08|450.05|446.05|450.17|446.17|450.05|446.05|25
1614498290000|2021-02-28 07:44:50|450.04|446.04|450.18|446.18|450.21|446.21|449.98|445.98|21
1614498300000|2021-02-28 07:45:00|450.15|446.15|449.86|445.86|450.15|446.15|449.78|445.78|24
1614498310000|2021-02-28 07:45:10|449.87|445.87|449.97|445.97|449.98|445.98|449.83|445.83|27
1614498320000|2021-02-28 07:45:20|450|446|450.42|446.42|450.42|446.42|450|446|34
1614498330000|2021-02-28 07:45:30|450.43|446.43|451.18|447.18|451.19|447.19|450.43|446.43|31
1614498340000|2021-02-28 07:45:40|451.21|447.21|451.6|447.6|451.69|447.69|451.19|447.19|27
1614498350000|2021-02-28 07:45:50|451.59|447.59|451.63|447.63|451.66|447.66|451.51|447.51|28
1614498360000|2021-02-28 07:46:00|451.65|447.65|451.65|447.65|451.73|447.73|451.53|447.53|28
1614498370000|2021-02-28 07:46:10|451.61|447.61|451.61|447.61|451.66|447.66|451.59|447.59|19
1614498380000|2021-02-28 07:46:20|451.6|447.6|451.54|447.54|451.61|447.61|451.42|447.42|22
1614498390000|2021-02-28 07:46:30|451.55|447.55|451.69|447.69|451.72|447.72|451.52|447.52|29
1614498400000|2021-02-28 07:46:40|451.7|447.7|451.7|447.7|451.78|447.78|451.61|447.61|27
1614498410000|2021-02-28 07:46:50|451.72|447.72|451.83|447.83|451.83|447.83|451.68|447.68|20
1614498420000|2021-02-28 07:47:00|451.82|447.82|452.16|448.16|452.16|448.16|451.77|447.77|28
1614498430000|2021-02-28 07:47:10|452.15|448.15|452.85|448.85|452.85|448.85|452.15|448.15|26
1614498440000|2021-02-28 07:47:20|452.9|448.9|453.35|449.35|453.38|449.38|452.9|448.9|27
1614498450000|2021-02-28 07:47:30|453.44|449.44|453.26|449.26|453.65|449.65|453.26|449.26|31
1614498460000|2021-02-28 07:47:40|453.2|449.2|453.61|449.61|453.61|449.61|453.16|449.16|31
1614498470000|2021-02-28 07:47:50|453.65|449.65|453.61|449.61|453.66|449.66|453.53|449.53|30
1614498480000|2021-02-28 07:48:00|453.63|449.63|453.74|449.74|453.81|449.81|453.61|449.61|27
1614498490000|2021-02-28 07:48:10|453.75|449.75|454.02|450.02|454.02|450.02|453.71|449.71|23
1614498500000|2021-02-28 07:48:20|454.05|450.05|454.33|450.33|454.33|450.33|453.99|449.99|29
1614498510000|2021-02-28 07:48:30|454.34|450.34|454.42|450.42|454.42|450.42|454.33|450.33|19
1614498520000|2021-02-28 07:48:40|454.45|450.45|454.26|450.26|454.46|450.46|454.23|450.23|29
1614498530000|2021-02-28 07:48:50|454.28|450.28|454.4|450.4|454.4|450.4|454.17|450.17|33
1614498540000|2021-02-28 07:49:00|454.41|450.41|454.46|450.46|454.51|450.51|454.36|450.36|29
1614498550000|2021-02-28 07:49:10|454.45|450.45|454.39|450.39|454.53|450.53|454.36|450.36|24
1614498560000|2021-02-28 07:49:20|454.37|450.37|453.97|449.97|454.38|450.38|453.97|449.97|33
1614498570000|2021-02-28 07:49:30|453.91|449.91|454.01|450.01|454.01|450.01|453.56|449.56|28
1614498580000|2021-02-28 07:49:40|454.02|450.02|454.47|450.47|454.5|450.5|454.02|450.02|26
1614498590000|2021-02-28 07:49:50|454.51|450.51|454.54|450.54|454.54|450.54|454.43|450.43|22
1614498600000|2021-02-28 07:50:00|454.55|450.55|454.29|450.29|454.57|450.57|454.29|450.29|22
1614498610000|2021-02-28 07:50:10|454.24|450.24|453.96|449.96|454.25|450.25|453.9|449.9|31
1614498620000|2021-02-28 07:50:20|453.95|449.95|454.02|450.02|454.05|450.05|453.82|449.82|28
1614498630000|2021-02-28 07:50:30|454.07|450.07|454.11|450.11|454.36|450.36|453.97|449.97|32
1614498640000|2021-02-28 07:50:40|454.09|450.09|454.1|450.1|454.3|450.3|454.02|450.02|25
1614498650000|2021-02-28 07:50:50|454.06|450.06|453.94|449.94|454.15|450.15|453.94|449.94|28
1614498660000|2021-02-28 07:51:00|453.91|449.91|453.55|449.55|453.94|449.94|453.55|449.55|23
1614498670000|2021-02-28 07:51:10|453.54|449.54|453.47|449.47|453.54|449.54|453.46|449.46|12
1614498680000|2021-02-28 07:51:20|453.49|449.49|453.3|449.3|453.52|449.52|453.23|449.23|24
1614498690000|2021-02-28 07:51:30|453.29|449.29|453.61|449.61|453.67|449.67|453.29|449.29|17
1614498700000|2021-02-28 07:51:40|453.64|449.64|453.37|449.37|453.64|449.64|453.37|449.37|13
1614498710000|2021-02-28 07:51:50|453.38|449.38|453.15|449.15|453.39|449.39|452.71|448.71|25
1614498720000|2021-02-28 07:52:00|452.64|448.64|452.79|448.79|452.84|448.84|452.6|448.6|27
1614498730000|2021-02-28 07:52:10|452.8|448.8|452.88|448.88|452.9|448.9|452.79|448.79|22
1614498740000|2021-02-28 07:52:20|452.89|448.89|452.92|448.92|452.94|448.94|452.87|448.87|12
1614498750000|2021-02-28 07:52:30|452.93|448.93|453.07|449.07|453.31|449.31|452.92|448.92|30
1614498760000|2021-02-28 07:52:40|453.08|449.08|452.66|448.66|453.08|449.08|452.66|448.66|26
1614498770000|2021-02-28 07:52:50|452.67|448.67|452.25|448.25|452.67|448.67|452.23|448.23|27
1614498780000|2021-02-28 07:53:00|452.24|448.24|451.93|447.93|452.61|448.61|451.93|447.93|30
1614498790000|2021-02-28 07:53:10|451.88|447.88|450.94|446.94|451.88|447.88|450.94|446.94|35
1614498800000|2021-02-28 07:53:20|450.95|446.95|451.36|447.36|451.36|447.36|450.84|446.84|33
1614498810000|2021-02-28 07:53:30|451.26|447.26|451.11|447.11|451.26|447.26|451.07|447.07|26
1614498820000|2021-02-28 07:53:40|451.08|447.08|451.05|447.05|451.22|447.22|451.04|447.04|25
1614498830000|2021-02-28 07:53:50|451.07|447.07|450.94|446.94|451.08|447.08|450.94|446.94|22
1614498840000|2021-02-28 07:54:00|450.93|446.93|451.08|447.08|451.08|447.08|450.89|446.89|27
1614498850000|2021-02-28 07:54:10|451.1|447.1|451.65|447.65|451.65|447.65|451.1|447.1|25
1614498860000|2021-02-28 07:54:20|451.68|447.68|452.22|448.22|452.24|448.24|451.68|447.68|27
1614498870000|2021-02-28 07:54:30|452.21|448.21|451.64|447.64|452.21|448.21|451.64|447.64|31
1614498880000|2021-02-28 07:54:40|451.65|447.65|451.43|447.43|451.65|447.65|451.4|447.4|26
1614498890000|2021-02-28 07:54:50|451.41|447.41|451|447|451.44|447.44|450.94|446.94|29
1614498900000|2021-02-28 07:55:00|450.98|446.98|451.07|447.07|451.08|447.08|450.83|446.83|30
1614498910000|2021-02-28 07:55:10|451.09|447.09|450.79|446.79|451.12|447.12|450.79|446.79|22
1614498920000|2021-02-28 07:55:20|450.81|446.81|451.12|447.12|451.18|447.18|450.81|446.81|31
1614498930000|2021-02-28 07:55:30|451.08|447.08|451.03|447.03|451.08|447.08|451|447|26
1614498940000|2021-02-28 07:55:40|451|447|450.74|446.74|451.03|447.03|450.71|446.71|25
1614498950000|2021-02-28 07:55:50|450.73|446.73|450.86|446.86|450.86|446.86|450.69|446.69|24
1614498960000|2021-02-28 07:56:00|450.87|446.87|450.75|446.75|450.87|446.87|450.71|446.71|24
1614498970000|2021-02-28 07:56:10|450.76|446.76|451.19|447.19|451.2|447.2|450.75|446.75|27
1614498980000|2021-02-28 07:56:20|451.21|447.21|451.44|447.44|451.51|447.51|451.21|447.21|28
1614498990000|2021-02-28 07:56:30|451.76|447.76|451.94|447.94|451.98|447.98|451.74|447.74|20
1614499000000|2021-02-28 07:56:40|451.95|447.95|451.57|447.57|451.98|447.98|451.57|447.57|20
1614499010000|2021-02-28 07:56:50|451.56|447.56|451.68|447.68|451.84|447.84|451.56|447.56|18
1614499020000|2021-02-28 07:57:00|451.67|447.67|451.57|447.57|451.67|447.67|451.5|447.5|27
1614499030000|2021-02-28 07:57:10|451.62|447.62|452.16|448.16|452.32|448.32|451.62|447.62|29
1614499040000|2021-02-28 07:57:20|452.15|448.15|452.2|448.2|452.32|448.32|452.05|448.05|29
1614499050000|2021-02-28 07:57:30|452.19|448.19|452.17|448.17|452.32|448.32|452.17|448.17|26
1614499060000|2021-02-28 07:57:40|452.13|448.13|452.56|448.56|452.56|448.56|452.13|448.13|29
1614499070000|2021-02-28 07:57:50|452.86|448.86|452.81|448.81|452.86|448.86|452.78|448.78|16
1614499080000|2021-02-28 07:58:00|452.82|448.82|453|449|453.1|449.1|452.82|448.82|24
1614499090000|2021-02-28 07:58:10|453.01|449.01|453.48|449.48|453.48|449.48|452.99|448.99|28
1614499100000|2021-02-28 07:58:20|453.49|449.49|453.84|449.84|453.85|449.85|453.43|449.43|25
1614499110000|2021-02-28 07:58:30|453.85|449.85|453.82|449.82|453.85|449.85|453.79|449.79|11
1614499120000|2021-02-28 07:58:40|453.81|449.81|453.5|449.5|453.84|449.84|453.49|449.49|25
1614499130000|2021-02-28 07:58:50|453.48|449.48|453.06|449.06|453.53|449.53|453.06|449.06|23
1614499140000|2021-02-28 07:59:00|453.05|449.05|452.81|448.81|453.05|449.05|452.81|448.81|27
1614499150000|2021-02-28 07:59:10|452.82|448.82|452.59|448.59|453.06|449.06|452.53|448.53|33
1614499160000|2021-02-28 07:59:20|452.61|448.61|452.84|448.84|452.97|448.97|452.52|448.52|34
1614499170000|2021-02-28 07:59:30|452.82|448.82|452.73|448.73|452.83|448.83|452.49|448.49|27
1614499180000|2021-02-28 07:59:40|452.71|448.71|452.44|448.44|452.73|448.73|452.43|448.43|23
1614499190000|2021-02-28 07:59:50|452.43|448.43|452.24|448.24|452.62|448.62|452.24|448.24|27
1614499200000|2021-02-28 08:00:00|452.18|448.18|452.09|448.09|452.2|448.2|452|448|25
1614499210000|2021-02-28 08:00:10|452.08|448.08|452.18|448.18|452.31|448.31|452.03|448.03|23
1614499220000|2021-02-28 08:00:20|452.19|448.19|452.13|448.13|452.27|448.27|451.93|447.93|22
1614499230000|2021-02-28 08:00:30|452.06|448.06|451.91|447.91|452.06|448.06|451.85|447.85|29
1614499240000|2021-02-28 08:00:40|451.9|447.9|452.1|448.1|452.1|448.1|451.9|447.9|22
1614499250000|2021-02-28 08:00:50|452.13|448.13|452.72|448.72|452.73|448.73|452.13|448.13|32
1614499260000|2021-02-28 08:01:00|452.73|448.73|452.89|448.89|452.93|448.93|452.61|448.61|30
1614499270000|2021-02-28 08:01:10|452.9|448.9|453.09|449.09|453.11|449.11|452.84|448.84|26
1614499280000|2021-02-28 08:01:20|453.14|449.14|454.65|450.65|454.65|450.65|453.14|449.14|32
1614499290000|2021-02-28 08:01:30|454.68|450.68|455.13|451.13|455.16|451.16|454.68|450.68|24
1614499300000|2021-02-28 08:01:40|455.19|451.19|455.07|451.07|455.23|451.23|454.79|450.79|33
1614499310000|2021-02-28 08:01:50|455.1|451.1|455.27|451.27|455.27|451.27|455.08|451.08|28
1614499320000|2021-02-28 08:02:00|455.29|451.29|455.49|451.49|455.49|451.49|454.98|450.98|32
1614499330000|2021-02-28 08:02:10|455.57|451.57|455.94|451.94|455.97|451.97|455.57|451.57|35
1614499340000|2021-02-28 08:02:20|455.92|451.92|455.88|451.88|455.96|451.96|455.74|451.74|31
1614499350000|2021-02-28 08:02:30|455.82|451.82|455.86|451.86|455.87|451.87|455.76|451.76|27
1614499360000|2021-02-28 08:02:40|455.88|451.88|455.79|451.79|455.9|451.9|455.75|451.75|26
1614499370000|2021-02-28 08:02:50|455.81|451.81|455.91|451.91|456.2|452.2|455.77|451.77|31
1614499380000|2021-02-28 08:03:00|455.97|451.97|456.58|452.58|456.59|452.59|455.94|451.94|28
1614499390000|2021-02-28 08:03:10|456.6|452.6|457.06|453.06|457.09|453.09|455.84|451.84|39
1614499400000|2021-02-28 08:03:20|457.04|453.04|457.06|453.06|457.71|453.71|457.03|453.03|36
1614499410000|2021-02-28 08:03:30|456.59|452.59|457.47|453.47|457.47|453.47|456.59|452.59|33
1614499420000|2021-02-28 08:03:40|457.48|453.48|457.12|453.12|457.48|453.48|457.12|453.12|30
1614499430000|2021-02-28 08:03:50|457.15|453.15|456.69|452.69|457.29|453.29|456.69|452.69|34
1614499440000|2021-02-28 08:04:00|456.65|452.65|456.23|452.23|456.76|452.76|456.23|452.23|24
1614499450000|2021-02-28 08:04:10|456.24|452.24|456.22|452.22|456.31|452.31|456.15|452.15|25
1614499460000|2021-02-28 08:04:20|456.19|452.19|455.72|451.72|456.19|452.19|455.59|451.59|34
1614499470000|2021-02-28 08:04:30|455.69|451.69|455.73|451.73|455.75|451.75|455.47|451.47|28
1614499480000|2021-02-28 08:04:40|455.71|451.71|455.79|451.79|455.84|451.84|455.68|451.68|31
1614499490000|2021-02-28 08:04:50|455.83|451.83|456.33|452.33|456.4|452.4|455.83|451.83|32
1614499500000|2021-02-28 08:05:00|456.32|452.32|456.33|452.33|456.41|452.41|456.25|452.25|30
1614499510000|2021-02-28 08:05:10|456.32|452.32|456.95|452.95|456.95|452.95|456.3|452.3|25
1614499520000|2021-02-28 08:05:20|456.94|452.94|456.62|452.62|457.1|453.1|456.58|452.58|30
1614499530000|2021-02-28 08:05:30|456.64|452.64|456.61|452.61|456.85|452.85|456.61|452.61|35
1614499540000|2021-02-28 08:05:40|456.6|452.6|456.47|452.47|456.61|452.61|456.34|452.34|25
1614499550000|2021-02-28 08:05:50|456.41|452.41|456|452|456.41|452.41|455.97|451.97|32
1614499560000|2021-02-28 08:06:00|455.97|451.97|455.51|451.51|456|452|455.51|451.51|26
1614499570000|2021-02-28 08:06:10|455.52|451.52|455.47|451.47|455.92|451.92|455.32|451.32|26
1614499580000|2021-02-28 08:06:20|455.71|451.71|455.05|451.05|455.91|451.91|455.05|451.05|32
1614499590000|2021-02-28 08:06:30|454.99|450.99|454.43|450.43|455.37|451.37|454.43|450.43|30
1614499600000|2021-02-28 08:06:40|454.41|450.41|454.56|450.56|454.63|450.63|454.41|450.41|25
1614499610000|2021-02-28 08:06:50|454.58|450.58|454.58|450.58|454.76|450.76|454.47|450.47|28
1614499620000|2021-02-28 08:07:00|454.6|450.6|454.94|450.94|454.94|450.94|454.59|450.59|29
1614499630000|2021-02-28 08:07:10|455.1|451.1|455.07|451.07|455.14|451.14|454.99|450.99|24
1614499640000|2021-02-28 08:07:20|455.1|451.1|455.36|451.36|455.49|451.49|455.04|451.04|22
1614499650000|2021-02-28 08:07:30|455.3|451.3|455.33|451.33|455.46|451.46|455.22|451.22|22
1614499660000|2021-02-28 08:07:40|455.34|451.34|455.9|451.9|456.1|452.1|455.34|451.34|27
1614499670000|2021-02-28 08:07:50|455.91|451.91|456.37|452.37|456.46|452.46|455.91|451.91|28
1614499680000|2021-02-28 08:08:00|456.38|452.38|456.62|452.62|456.63|452.63|456.38|452.38|26
1614499690000|2021-02-28 08:08:10|456.61|452.61|456.13|452.13|456.61|452.61|456.11|452.11|33
1614499700000|2021-02-28 08:08:20|456.14|452.14|456.28|452.28|456.35|452.35|456.12|452.12|21
1614499710000|2021-02-28 08:08:30|456.27|452.27|456.15|452.15|456.33|452.33|456.15|452.15|34
1614499720000|2021-02-28 08:08:40|456.13|452.13|456.2|452.2|456.24|452.24|456.08|452.08|25
1614499730000|2021-02-28 08:08:50|456.19|452.19|456.15|452.15|456.2|452.2|456.11|452.11|19
1614499740000|2021-02-28 08:09:00|456.11|452.11|456.12|452.12|456.17|452.17|456.07|452.07|23
1614499750000|2021-02-28 08:09:10|456.14|452.14|456.22|452.22|456.22|452.22|456.06|452.06|17
1614499760000|2021-02-28 08:09:20|456.2|452.2|455.87|451.87|456.25|452.25|455.87|451.87|28
1614499770000|2021-02-28 08:09:30|455.86|451.86|455.78|451.78|455.87|451.87|455.77|451.77|18
1614499780000|2021-02-28 08:09:40|455.79|451.79|455.85|451.85|455.85|451.85|455.78|451.78|14
1614499790000|2021-02-28 08:09:50|455.84|451.84|455.86|451.86|455.86|451.86|455.8|451.8|6
1614499800000|2021-02-28 08:10:00|455.84|451.84|455.63|451.63|455.84|451.84|455.58|451.58|19
1614499810000|2021-02-28 08:10:10|455.61|451.61|455.45|451.45|455.61|451.61|455.4|451.4|19
1614499820000|2021-02-28 08:10:20|455.41|451.41|455.6|451.6|455.64|451.64|455.37|451.37|26
1614499830000|2021-02-28 08:10:30|455.61|451.61|455.68|451.68|455.9|451.9|455.61|451.61|23
1614499840000|2021-02-28 08:10:40|455.59|451.59|455.85|451.85|455.9|451.9|455.55|451.55|25
1614499850000|2021-02-28 08:10:50|455.82|451.82|455.88|451.88|455.88|451.88|455.7|451.7|25
1614499860000|2021-02-28 08:11:00|455.92|451.92|455.73|451.73|455.92|451.92|455.71|451.71|19
1614499870000|2021-02-28 08:11:10|455.72|451.72|455.53|451.53|455.73|451.73|455.53|451.53|22
1614499880000|2021-02-28 08:11:20|455.5|451.5|456.04|452.04|456.09|452.09|455.49|451.49|24
1614499890000|2021-02-28 08:11:30|456.05|452.05|455.97|451.97|456.05|452.05|455.91|451.91|17
1614499900000|2021-02-28 08:11:40|455.95|451.95|456.23|452.23|456.24|452.24|455.94|451.94|22
1614499910000|2021-02-28 08:11:50|456.22|452.22|456.43|452.43|456.51|452.51|456.22|452.22|28
1614499920000|2021-02-28 08:12:00|456.4|452.4|456.35|452.35|456.48|452.48|456.25|452.25|29
1614499930000|2021-02-28 08:12:10|456.32|452.32|456.5|452.5|456.5|452.5|456.2|452.2|32
1614499940000|2021-02-28 08:12:20|456.55|452.55|456.3|452.3|456.55|452.55|456.19|452.19|26
1614499950000|2021-02-28 08:12:30|456.31|452.31|456.55|452.55|456.62|452.62|456.31|452.31|35
1614499960000|2021-02-28 08:12:40|456.58|452.58|456.66|452.66|456.67|452.67|456.44|452.44|31
1614499970000|2021-02-28 08:12:50|456.69|452.69|456.81|452.81|456.83|452.83|456.67|452.67|29
1614499980000|2021-02-28 08:13:00|456.8|452.8|456.8|452.8|456.8|452.8|456.68|452.68|24
1614499990000|2021-02-28 08:13:10|456.86|452.86|456.83|452.83|456.95|452.95|456.8|452.8|27
1614500000000|2021-02-28 08:13:20|456.85|452.85|456.76|452.76|456.86|452.86|456.73|452.73|30
1614500010000|2021-02-28 08:13:30|456.78|452.78|456.97|452.97|456.98|452.98|456.77|452.77|25
1614500020000|2021-02-28 08:13:40|456.96|452.96|456.48|452.48|456.98|452.98|456.48|452.48|29
1614500030000|2021-02-28 08:13:50|456.47|452.47|456.26|452.26|456.47|452.47|456.24|452.24|25
1614500040000|2021-02-28 08:14:00|456.36|452.36|456.14|452.14|456.36|452.36|456.14|452.14|30
1614500050000|2021-02-28 08:14:10|456.1|452.1|455.6|451.6|456.1|452.1|455.6|451.6|23
1614500060000|2021-02-28 08:14:20|455.59|451.59|455.54|451.54|455.59|451.59|455.33|451.33|23
1614500070000|2021-02-28 08:14:30|455.52|451.52|455.41|451.41|455.78|451.78|455.4|451.4|32
1614500080000|2021-02-28 08:14:40|455.43|451.43|455.21|451.21|455.43|451.43|455.07|451.07|28
1614500090000|2021-02-28 08:14:50|455.2|451.2|455.06|451.06|455.2|451.2|454.95|450.95|26
1614500100000|2021-02-28 08:15:00|455.05|451.05|455.38|451.38|455.64|451.64|455.05|451.05|32
1614500110000|2021-02-28 08:15:10|455.44|451.44|455.31|451.31|455.64|451.64|455.28|451.28|31
1614500120000|2021-02-28 08:15:20|455.32|451.32|455.43|451.43|455.47|451.47|455.26|451.26|37
1614500130000|2021-02-28 08:15:30|455.42|451.42|455.6|451.6|455.64|451.64|455.42|451.42|28
1614500140000|2021-02-28 08:15:40|455.58|451.58|455.8|451.8|455.86|451.86|455.57|451.57|27
1614500150000|2021-02-28 08:15:50|455.79|451.79|455.62|451.62|455.82|451.82|455.59|451.59|31
1614500160000|2021-02-28 08:16:00|455.66|451.66|455.28|451.28|455.68|451.68|455.27|451.27|31
1614500170000|2021-02-28 08:16:10|455.27|451.27|455.28|451.28|455.33|451.33|455.26|451.26|23
1614500180000|2021-02-28 08:16:20|455.27|451.27|455.13|451.13|455.29|451.29|454.94|450.94|30
1614500190000|2021-02-28 08:16:30|455.2|451.2|455.4|451.4|455.4|451.4|455.16|451.16|24
1614500200000|2021-02-28 08:16:40|455.38|451.38|455.22|451.22|455.55|451.55|455.22|451.22|25
1614500210000|2021-02-28 08:16:50|455.16|451.16|455.05|451.05|455.18|451.18|455.03|451.03|22
1614500220000|2021-02-28 08:17:00|455.2|451.2|455.05|451.05|455.2|451.2|455.04|451.04|19
1614500230000|2021-02-28 08:17:10|455.06|451.06|455.09|451.09|455.18|451.18|455.05|451.05|25
1614500240000|2021-02-28 08:17:20|455.08|451.08|454.96|450.96|455.09|451.09|454.89|450.89|23
1614500250000|2021-02-28 08:17:30|454.97|450.97|454.97|450.97|455.06|451.06|454.93|450.93|23
1614500260000|2021-02-28 08:17:40|454.96|450.96|454.83|450.83|455.09|451.09|454.81|450.81|28
1614500270000|2021-02-28 08:17:50|454.82|450.82|454.97|450.97|454.97|450.97|454.79|450.79|21
1614500280000|2021-02-28 08:18:00|454.91|450.91|455.1|451.1|455.1|451.1|454.85|450.85|25
1614500290000|2021-02-28 08:18:10|455.12|451.12|455.28|451.28|455.35|451.35|455.12|451.12|29
1614500300000|2021-02-28 08:18:20|455.27|451.27|455.2|451.2|455.28|451.28|455.01|451.01|32
1614500310000|2021-02-28 08:18:30|455.22|451.22|455.6|451.6|455.6|451.6|455.22|451.22|19
1614500320000|2021-02-28 08:18:40|455.57|451.57|455.32|451.32|455.6|451.6|455.31|451.31|19
1614500330000|2021-02-28 08:18:50|455.31|451.31|455.13|451.13|455.32|451.32|455.13|451.13|20
1614500340000|2021-02-28 08:19:00|455.12|451.12|455.02|451.02|455.12|451.12|454.94|450.94|21
1614500350000|2021-02-28 08:19:10|455.01|451.01|454.97|450.97|455.04|451.04|454.94|450.94|14
1614500360000|2021-02-28 08:19:20|454.99|450.99|455.25|451.25|455.26|451.26|454.96|450.96|19
1614500370000|2021-02-28 08:19:30|455.24|451.24|455.18|451.18|455.24|451.24|455.13|451.13|28
1614500380000|2021-02-28 08:19:40|455.2|451.2|455.19|451.19|455.23|451.23|455.18|451.18|18
1614500390000|2021-02-28 08:19:50|455.18|451.18|455.42|451.42|455.42|451.42|455.18|451.18|10
1614500400000|2021-02-28 08:20:00|455.44|451.44|455.45|451.45|455.68|451.68|455.41|451.41|25
1614500410000|2021-02-28 08:20:10|455.43|451.43|455.44|451.44|455.51|451.51|455.32|451.32|25
1614500420000|2021-02-28 08:20:20|455.41|451.41|455.6|451.6|455.69|451.69|455.3|451.3|29
1614500430000|2021-02-28 08:20:30|455.59|451.59|455.72|451.72|455.72|451.72|455.59|451.59|19
1614500440000|2021-02-28 08:20:40|455.76|451.76|455.8|451.8|455.8|451.8|455.76|451.76|20
1614500450000|2021-02-28 08:20:50|455.79|451.79|456.24|452.24|456.24|452.24|455.79|451.79|20
1614500460000|2021-02-28 08:21:00|456.18|452.18|456.37|452.37|456.4|452.4|455.98|451.98|32
1614500470000|2021-02-28 08:21:10|456.41|452.41|456.55|452.55|456.55|452.55|456.17|452.17|35
1614500480000|2021-02-28 08:21:20|456.53|452.53|456.67|452.67|456.83|452.83|456.49|452.49|29
1614500490000|2021-02-28 08:21:30|456.71|452.71|456.72|452.72|456.76|452.76|456.4|452.4|32
1614500500000|2021-02-28 08:21:40|456.7|452.7|456.62|452.62|456.74|452.74|456.61|452.61|28
1614500510000|2021-02-28 08:21:50|456.61|452.61|456.47|452.47|456.63|452.63|456.47|452.47|20
1614500520000|2021-02-28 08:22:00|456.46|452.46|456.53|452.53|456.56|452.56|456.46|452.46|25
1614500530000|2021-02-28 08:22:10|456.5|452.5|456.51|452.51|456.56|452.56|456.5|452.5|22
1614500540000|2021-02-28 08:22:20|456.5|452.5|456.52|452.52|456.52|452.52|456.42|452.42|16
1614500550000|2021-02-28 08:22:30|456.54|452.54|456.45|452.45|456.58|452.58|456.45|452.45|24
1614500560000|2021-02-28 08:22:40|456.43|452.43|456.58|452.58|456.61|452.61|456.43|452.43|22
1614500570000|2021-02-28 08:22:50|456.59|452.59|456.74|452.74|456.74|452.74|456.55|452.55|31
1614500580000|2021-02-28 08:23:00|456.79|452.79|456.63|452.63|456.83|452.83|456.6|452.6|28
1614500590000|2021-02-28 08:23:10|456.64|452.64|456.76|452.76|456.81|452.81|456.64|452.64|20
1614500600000|2021-02-28 08:23:20|456.77|452.77|457.05|453.05|457.05|453.05|456.77|452.77|23
1614500610000|2021-02-28 08:23:30|457.07|453.07|457.2|453.2|457.2|453.2|457.05|453.05|29
1614500620000|2021-02-28 08:23:40|457.21|453.21|457.32|453.32|457.41|453.41|456.91|452.91|28
1614500630000|2021-02-28 08:23:50|457.31|453.31|457.39|453.39|457.46|453.46|457.31|453.31|30
1614500640000|2021-02-28 08:24:00|457.38|453.38|457.61|453.61|457.61|453.61|457.19|453.19|32
1614500650000|2021-02-28 08:24:10|457.62|453.62|457.66|453.66|457.68|453.68|457.5|453.5|32
1614500660000|2021-02-28 08:24:20|457.64|453.64|457.9|453.9|457.95|453.95|457.64|453.64|16
1614500670000|2021-02-28 08:24:30|457.92|453.92|457.89|453.89|457.92|453.92|457.82|453.82|23
1614500680000|2021-02-28 08:24:40|457.88|453.88|458.09|454.09|458.11|454.11|457.86|453.86|21
1614500690000|2021-02-28 08:24:50|458.08|454.08|458.14|454.14|458.14|454.14|458.08|454.08|19
1614500700000|2021-02-28 08:25:00|458.12|454.12|458.44|454.44|458.47|454.47|458.09|454.09|36
1614500710000|2021-02-28 08:25:10|458.4|454.4|458.68|454.68|458.69|454.69|458.4|454.4|12
1614500720000|2021-02-28 08:25:20|458.69|454.69|458.7|454.7|458.97|454.97|458.68|454.68|22
1614500730000|2021-02-28 08:25:30|458.74|454.74|459.09|455.09|459.1|455.1|458.74|454.74|24
1614500740000|2021-02-28 08:25:40|459.08|455.08|459.05|455.05|459.14|455.14|458.91|454.91|24
1614500750000|2021-02-28 08:25:50|459.15|455.15|459.06|455.06|459.17|455.17|459.01|455.01|27
1614500760000|2021-02-28 08:26:00|459.04|455.04|459.08|455.08|459.09|455.09|458.88|454.88|24
1614500770000|2021-02-28 08:26:10|459.04|455.04|459|455|459.04|455.04|458.95|454.95|27
1614500780000|2021-02-28 08:26:20|458.98|454.98|458.86|454.86|459.11|455.11|458.86|454.86|23
1614500790000|2021-02-28 08:26:30|458.83|454.83|458.7|454.7|458.83|454.83|458.6|454.6|29
1614500800000|2021-02-28 08:26:40|458.69|454.69|458.86|454.86|458.92|454.92|458.62|454.62|27
1614500810000|2021-02-28 08:26:50|458.89|454.89|458.97|454.97|458.99|454.99|458.81|454.81|22
1614500820000|2021-02-28 08:27:00|458.92|454.92|458.86|454.86|459.02|455.02|458.78|454.78|28
1614500830000|2021-02-28 08:27:10|458.87|454.87|458.64|454.64|458.87|454.87|458.64|454.64|19
1614500840000|2021-02-28 08:27:20|458.63|454.63|458.41|454.41|458.75|454.75|458.41|454.41|30
1614500850000|2021-02-28 08:27:30|458.42|454.42|458.52|454.52|458.58|454.58|458.42|454.42|24
1614500860000|2021-02-28 08:27:40|458.55|454.55|458.67|454.67|458.76|454.76|458.54|454.54|24
1614500870000|2021-02-28 08:27:50|458.66|454.66|458.71|454.71|458.76|454.76|458.65|454.65|18
1614500880000|2021-02-28 08:28:00|458.72|454.72|458.94|454.94|458.95|454.95|458.72|454.72|11
1614500890000|2021-02-28 08:28:10|458.98|454.98|459.14|455.14|459.14|455.14|458.96|454.96|8
1614500900000|2021-02-28 08:28:20|459.11|455.11|459.41|455.41|459.41|455.41|459.08|455.08|18
1614500910000|2021-02-28 08:28:30|459.34|455.34|459.65|455.65|459.66|455.66|459.34|455.34|29
1614500920000|2021-02-28 08:28:40|459.86|455.86|459.96|455.96|460.07|456.07|459.82|455.82|21
1614500930000|2021-02-28 08:28:50|459.99|455.99|460.08|456.08|460.1|456.1|459.91|455.91|19
1614500940000|2021-02-28 08:29:00|460.09|456.09|459.95|455.95|460.14|456.14|459.74|455.74|30
1614500950000|2021-02-28 08:29:10|459.93|455.93|459.54|455.54|459.93|455.93|459.43|455.43|27
1614500960000|2021-02-28 08:29:20|459.55|455.55|459.38|455.38|459.68|455.68|459.38|455.38|30
1614500970000|2021-02-28 08:29:30|459.37|455.37|459.43|455.43|459.44|455.44|459.32|455.32|29
1614500980000|2021-02-28 08:29:40|459.44|455.44|459.72|455.72|459.72|455.72|459.42|455.42|21
1614500990000|2021-02-28 08:29:50|459.71|455.71|459.99|455.99|460|456|459.71|455.71|29
1614501000000|2021-02-28 08:30:00|459.98|455.98|460.23|456.23|460.25|456.25|459.98|455.98|30
1614501010000|2021-02-28 08:30:10|460.25|456.25|460.39|456.39|460.41|456.41|460.19|456.19|29
1614501020000|2021-02-28 08:30:20|460.4|456.4|460.59|456.59|460.72|456.72|460.37|456.37|34
1614501030000|2021-02-28 08:30:30|460.58|456.58|460.43|456.43|460.61|456.61|460.43|456.43|23
1614501040000|2021-02-28 08:30:40|460.44|456.44|460.39|456.39|460.58|456.58|460.36|456.36|29
1614501050000|2021-02-28 08:30:50|460.4|456.4|460.83|456.83|460.93|456.93|460.38|456.38|33
1614501060000|2021-02-28 08:31:00|460.85|456.85|460.56|456.56|460.85|456.85|460.56|456.56|22
1614501070000|2021-02-28 08:31:10|460.52|456.52|460.14|456.14|460.52|456.52|459.93|455.93|33
1614501080000|2021-02-28 08:31:20|460.13|456.13|459.86|455.86|460.13|456.13|459.82|455.82|27
1614501090000|2021-02-28 08:31:30|459.87|455.87|459.81|455.81|459.92|455.92|459.8|455.8|22
1614501100000|2021-02-28 08:31:40|459.8|455.8|459.77|455.77|459.85|455.85|459.44|455.44|31
1614501110000|2021-02-28 08:31:50|459.82|455.82|459.9|455.9|459.99|455.99|459.82|455.82|24
1614501120000|2021-02-28 08:32:00|459.89|455.89|459.4|455.4|459.89|455.89|459.4|455.4|28
1614501130000|2021-02-28 08:32:10|459.41|455.41|459.15|455.15|459.41|455.41|459.14|455.14|26
1614501140000|2021-02-28 08:32:20|459.03|455.03|458.88|454.88|459.08|455.08|458.81|454.81|28
1614501150000|2021-02-28 08:32:30|458.91|454.91|458.43|454.43|458.99|454.99|458.43|454.43|30
1614501160000|2021-02-28 08:32:40|458.42|454.42|457.99|453.99|458.42|454.42|457.99|453.99|26
1614501170000|2021-02-28 08:32:50|458|454|458.1|454.1|458.13|454.13|457.96|453.96|26
1614501180000|2021-02-28 08:33:00|458.12|454.12|457.89|453.89|458.43|454.43|457.89|453.89|27
1614501190000|2021-02-28 08:33:10|457.85|453.85|458.26|454.26|458.26|454.26|457.76|453.76|26
1614501200000|2021-02-28 08:33:20|458.27|454.27|458.58|454.58|458.62|454.62|458.27|454.27|23
1614501210000|2021-02-28 08:33:30|458.57|454.57|458.51|454.51|458.82|454.82|458.37|454.37|33
1614501220000|2021-02-28 08:33:40|458.5|454.5|457.95|453.95|458.5|454.5|457.95|453.95|28
1614501230000|2021-02-28 08:33:50|457.94|453.94|457.44|453.44|457.94|453.94|457.43|453.43|27
1614501240000|2021-02-28 08:34:00|457.41|453.41|457.41|453.41|457.51|453.51|457.3|453.3|29
1614501250000|2021-02-28 08:34:10|457.43|453.43|457.49|453.49|457.77|453.77|457.43|453.43|29
1614501260000|2021-02-28 08:34:20|457.5|453.5|457.51|453.51|457.6|453.6|457.48|453.48|21
1614501270000|2021-02-28 08:34:30|457.53|453.53|457.52|453.52|457.61|453.61|457.48|453.48|20
1614501280000|2021-02-28 08:34:40|457.5|453.5|457.26|453.26|457.5|453.5|457.26|453.26|23
1614501290000|2021-02-28 08:34:50|457.27|453.27|456.94|452.94|457.27|453.27|456.94|452.94|29
1614501300000|2021-02-28 08:35:00|456.95|452.95|457.39|453.39|457.42|453.42|456.83|452.83|22
1614501310000|2021-02-28 08:35:10|457.4|453.4|457.94|453.94|457.94|453.94|457.39|453.39|27
1614501320000|2021-02-28 08:35:20|457.91|453.91|457.5|453.5|457.92|453.92|457.49|453.49|29
1614501330000|2021-02-28 08:35:30|457.48|453.48|457.21|453.21|457.49|453.49|457.16|453.16|31
1614501340000|2021-02-28 08:35:40|457.2|453.2|457.28|453.28|457.38|453.38|457.16|453.16|30
1614501350000|2021-02-28 08:35:50|457.29|453.29|457.14|453.14|457.35|453.35|457.06|453.06|26
1614501360000|2021-02-28 08:36:00|457.15|453.15|457.25|453.25|457.54|453.54|457.14|453.14|31
1614501370000|2021-02-28 08:36:10|457.2|453.2|457.74|453.74|457.82|453.82|457.19|453.19|28
1614501380000|2021-02-28 08:36:20|457.71|453.71|457.81|453.81|457.84|453.84|457.56|453.56|30
1614501390000|2021-02-28 08:36:30|457.85|453.85|457.49|453.49|457.85|453.85|457.49|453.49|28
1614501400000|2021-02-28 08:36:40|457.5|453.5|457.58|453.58|457.59|453.59|457.38|453.38|26
1614501410000|2021-02-28 08:36:50|457.59|453.59|457.64|453.64|457.8|453.8|457.47|453.47|31
1614501420000|2021-02-28 08:37:00|457.63|453.63|457.57|453.57|457.69|453.69|457.53|453.53|27
1614501430000|2021-02-28 08:37:10|457.62|453.62|457.83|453.83|457.83|453.83|457.55|453.55|29
1614501440000|2021-02-28 08:37:20|457.84|453.84|458.29|454.29|458.32|454.32|457.84|453.84|33
1614501450000|2021-02-28 08:37:30|458.28|454.28|457.96|453.96|458.38|454.38|457.96|453.96|29
1614501460000|2021-02-28 08:37:40|457.88|453.88|457.67|453.67|457.91|453.91|457.65|453.65|28
1614501470000|2021-02-28 08:37:50|457.66|453.66|457.94|453.94|457.99|453.99|457.65|453.65|27
1614501480000|2021-02-28 08:38:00|457.93|453.93|458.8|454.8|458.8|454.8|457.88|453.88|31
1614501490000|2021-02-28 08:38:10|458.81|454.81|458.74|454.74|459.04|455.04|458.69|454.69|29
1614501500000|2021-02-28 08:38:20|458.82|454.82|458.6|454.6|458.88|454.88|458.58|454.58|36
1614501510000|2021-02-28 08:38:30|458.61|454.61|458.62|454.62|458.77|454.77|458.54|454.54|32
1614501520000|2021-02-28 08:38:40|458.61|454.61|458.49|454.49|458.61|454.61|458.09|454.09|37
1614501530000|2021-02-28 08:38:50|458.46|454.46|458.45|454.45|458.73|454.73|458.44|454.44|32
1614501540000|2021-02-28 08:39:00|458.44|454.44|458.22|454.22|458.45|454.45|458.19|454.19|31
1614501550000|2021-02-28 08:39:10|458.21|454.21|458.15|454.15|458.26|454.26|457.94|453.94|28
1614501560000|2021-02-28 08:39:20|458.21|454.21|458.01|454.01|458.23|454.23|458|454|31
1614501570000|2021-02-28 08:39:30|458.03|454.03|457.82|453.82|458.08|454.08|457.82|453.82|30
1614501580000|2021-02-28 08:39:40|457.81|453.81|457.93|453.93|458.04|454.04|457.7|453.7|28
1614501590000|2021-02-28 08:39:50|457.92|453.92|457.94|453.94|458.04|454.04|457.87|453.87|24
1614501600000|2021-02-28 08:40:00|457.96|453.96|457.91|453.91|458|454|457.85|453.85|22
1614501610000|2021-02-28 08:40:10|457.9|453.9|458.12|454.12|458.3|454.3|457.88|453.88|30
1614501620000|2021-02-28 08:40:20|458.09|454.09|457.98|453.98|458.24|454.24|457.94|453.94|26
1614501630000|2021-02-28 08:40:30|458.01|454.01|457.86|453.86|458.01|454.01|457.64|453.64|24
1614501640000|2021-02-28 08:40:40|457.85|453.85|458|454|458|454|457.67|453.67|27
1614501650000|2021-02-28 08:40:50|458.12|454.12|457.96|453.96|458.12|454.12|457.66|453.66|26
1614501660000|2021-02-28 08:41:00|457.95|453.95|457.68|453.68|457.97|453.97|457.68|453.68|24
1614501670000|2021-02-28 08:41:10|457.67|453.67|457.8|453.8|457.82|453.82|457.48|453.48|21
1614501680000|2021-02-28 08:41:20|457.79|453.79|458.08|454.08|458.13|454.13|457.78|453.78|35
1614501690000|2021-02-28 08:41:30|458.1|454.1|458.36|454.36|458.39|454.39|458.1|454.1|20
1614501700000|2021-02-28 08:41:40|458.37|454.37|458.6|454.6|458.96|454.96|458.37|454.37|28
1614501710000|2021-02-28 08:41:50|458.62|454.62|458.64|454.64|458.76|454.76|458.39|454.39|25
1614501720000|2021-02-28 08:42:00|458.66|454.66|458.81|454.81|458.84|454.84|458.64|454.64|15
1614501730000|2021-02-28 08:42:10|458.82|454.82|458.85|454.85|458.94|454.94|458.79|454.79|23
1614501740000|2021-02-28 08:42:20|458.8|454.8|458.85|454.85|458.92|454.92|458.8|454.8|25
1614501750000|2021-02-28 08:42:30|458.86|454.86|459.25|455.25|459.25|455.25|458.84|454.84|24
1614501760000|2021-02-28 08:42:40|459.26|455.26|458.82|454.82|459.27|455.27|458.8|454.8|27
1614501770000|2021-02-28 08:42:50|458.81|454.81|458.73|454.73|458.87|454.87|458.66|454.66|32
1614501780000|2021-02-28 08:43:00|458.74|454.74|458.63|454.63|458.78|454.78|458.6|454.6|26
1614501790000|2021-02-28 08:43:10|458.62|454.62|458.31|454.31|458.63|454.63|458.2|454.2|26
1614501800000|2021-02-28 08:43:20|458.54|454.54|458.07|454.07|458.57|454.57|458.06|454.06|30
1614501810000|2021-02-28 08:43:30|458.08|454.08|458.41|454.41|458.45|454.45|458.06|454.06|35
1614501820000|2021-02-28 08:43:40|458.4|454.4|458.22|454.22|458.44|454.44|458.19|454.19|24
1614501830000|2021-02-28 08:43:50|458.26|454.26|458.41|454.41|458.58|454.58|458.22|454.22|25
1614501840000|2021-02-28 08:44:00|458.42|454.42|458.6|454.6|458.63|454.63|458.28|454.28|29
1614501850000|2021-02-28 08:44:10|458.62|454.62|458.58|454.58|458.68|454.68|458.51|454.51|26
1614501860000|2021-02-28 08:44:20|458.59|454.59|458.62|454.62|458.63|454.63|458.29|454.29|22
1614501870000|2021-02-28 08:44:30|458.73|454.73|459.08|455.08|459.14|455.14|458.64|454.64|27
1614501880000|2021-02-28 08:44:40|459.06|455.06|459.26|455.26|459.26|455.26|459.04|455.04|18
1614501890000|2021-02-28 08:44:50|459.18|455.18|459.53|455.53|459.54|455.54|459.18|455.18|18
1614501900000|2021-02-28 08:45:00|459.52|455.52|459.29|455.29|459.57|455.57|459.16|455.16|26
1614501910000|2021-02-28 08:45:10|459.28|455.28|459.01|455.01|459.29|455.29|458.95|454.95|22
1614501920000|2021-02-28 08:45:20|459.03|455.03|459.11|455.11|459.11|455.11|458.84|454.84|31
1614501930000|2021-02-28 08:45:30|459.1|455.1|458.84|454.84|459.1|455.1|458.74|454.74|23
1614501940000|2021-02-28 08:45:40|458.83|454.83|458.95|454.95|459.1|455.1|458.7|454.7|27
1614501950000|2021-02-28 08:45:50|458.93|454.93|458.75|454.75|458.93|454.93|458.61|454.61|25
1614501960000|2021-02-28 08:46:00|458.74|454.74|458.7|454.7|458.74|454.74|458.6|454.6|21
1614501970000|2021-02-28 08:46:10|458.69|454.69|458.46|454.46|458.69|454.69|458.23|454.23|29
1614501980000|2021-02-28 08:46:20|458.45|454.45|458.42|454.42|458.6|454.6|458.38|454.38|28
1614501990000|2021-02-28 08:46:30|458.43|454.43|458.59|454.59|458.6|454.6|458.36|454.36|31
1614502000000|2021-02-28 08:46:40|458.53|454.53|458.53|454.53|458.56|454.56|458.51|454.51|22
1614502010000|2021-02-28 08:46:50|458.51|454.51|458.32|454.32|458.57|454.57|458.27|454.27|21
1614502020000|2021-02-28 08:47:00|458.35|454.35|458.45|454.45|458.55|454.55|458.3|454.3|26
1614502030000|2021-02-28 08:47:10|458.44|454.44|458.44|454.44|458.45|454.45|458.41|454.41|13
1614502040000|2021-02-28 08:47:20|458.45|454.45|458.25|454.25|458.45|454.45|458.25|454.25|9
1614502050000|2021-02-28 08:47:30|458.24|454.24|458.25|454.25|458.26|454.26|458.21|454.21|27
1614502060000|2021-02-28 08:47:40|458.24|454.24|458.47|454.47|458.48|454.48|458.24|454.24|10
1614502070000|2021-02-28 08:47:50|458.48|454.48|458.41|454.41|458.48|454.48|458.2|454.2|22
1614502080000|2021-02-28 08:48:00|458.42|454.42|458.74|454.74|458.74|454.74|458.41|454.41|25
1614502090000|2021-02-28 08:48:10|458.75|454.75|458.84|454.84|458.87|454.87|458.75|454.75|9
1614502100000|2021-02-28 08:48:20|458.83|454.83|458.67|454.67|458.85|454.85|458.67|454.67|17
1614502110000|2021-02-28 08:48:30|458.66|454.66|458.64|454.64|458.67|454.67|458.63|454.63|15
1614502120000|2021-02-28 08:48:40|458.65|454.65|458.78|454.78|458.8|454.8|458.63|454.63|21
1614502130000|2021-02-28 08:48:50|458.79|454.79|458.77|454.77|458.81|454.81|458.65|454.65|15
1614502140000|2021-02-28 08:49:00|458.78|454.78|458.55|454.55|458.78|454.78|458.52|454.52|14
1614502150000|2021-02-28 08:49:10|458.53|454.53|458.3|454.3|458.54|454.54|458.24|454.24|21
1614502160000|2021-02-28 08:49:20|458.29|454.29|458.16|454.16|458.29|454.29|458.06|454.06|29
1614502170000|2021-02-28 08:49:30|458.17|454.17|458.28|454.28|458.36|454.36|458.17|454.17|25
1614502180000|2021-02-28 08:49:40|458.29|454.29|458.14|454.14|458.29|454.29|458.13|454.13|17
1614502190000|2021-02-28 08:49:50|458.12|454.12|458.16|454.16|458.21|454.21|458.07|454.07|23
1614502200000|2021-02-28 08:50:00|458.15|454.15|458.49|454.49|458.55|454.55|458.15|454.15|26
1614502210000|2021-02-28 08:50:10|458.48|454.48|458.67|454.67|458.68|454.68|458.48|454.48|22
1614502220000|2021-02-28 08:50:20|458.59|454.59|458.82|454.82|458.84|454.84|458.29|454.29|33
1614502230000|2021-02-28 08:50:30|458.81|454.81|458.75|454.75|458.81|454.81|458.57|454.57|29
1614502240000|2021-02-28 08:50:40|458.72|454.72|458.36|454.36|458.72|454.72|458.36|454.36|29
1614502250000|2021-02-28 08:50:50|458.35|454.35|458.28|454.28|458.35|454.35|457.99|453.99|27
1614502260000|2021-02-28 08:51:00|458.24|454.24|458.55|454.55|458.56|454.56|458.18|454.18|24
1614502270000|2021-02-28 08:51:10|458.23|454.23|458.36|454.36|458.51|454.51|458.22|454.22|25
1614502280000|2021-02-28 08:51:20|458.37|454.37|458.53|454.53|458.6|454.6|458.35|454.35|24
1614502290000|2021-02-28 08:51:30|458.51|454.51|458.41|454.41|458.61|454.61|458.4|454.4|21
1614502300000|2021-02-28 08:51:40|458.4|454.4|458.32|454.32|458.42|454.42|458.17|454.17|23
1614502310000|2021-02-28 08:51:50|458.19|454.19|458.17|454.17|458.2|454.2|457.93|453.93|25
1614502320000|2021-02-28 08:52:00|458.16|454.16|458.47|454.47|458.53|454.53|458.16|454.16|23
1614502330000|2021-02-28 08:52:10|458.45|454.45|458.54|454.54|458.6|454.6|458.4|454.4|24
1614502340000|2021-02-28 08:52:20|458.51|454.51|458.71|454.71|458.8|454.8|458.51|454.51|23
1614502350000|2021-02-28 08:52:30|458.83|454.83|458.58|454.58|458.86|454.86|458.26|454.26|21
1614502360000|2021-02-28 08:52:40|458.59|454.59|458.43|454.43|458.64|454.64|458.25|454.25|30
1614502370000|2021-02-28 08:52:50|458.42|454.42|458.34|454.34|458.42|454.42|458.27|454.27|21
1614502380000|2021-02-28 08:53:00|458.33|454.33|458.63|454.63|458.64|454.64|458.33|454.33|23
1614502390000|2021-02-28 08:53:10|458.64|454.64|458.65|454.65|458.69|454.69|458.49|454.49|21
1614502400000|2021-02-28 08:53:20|458.64|454.64|458.4|454.4|458.65|454.65|458.39|454.39|17
1614502410000|2021-02-28 08:53:30|458.41|454.41|458.26|454.26|458.48|454.48|458.21|454.21|18
1614502420000|2021-02-28 08:53:40|458.31|454.31|458.18|454.18|458.31|454.31|458.16|454.16|19
1614502430000|2021-02-28 08:53:50|458.17|454.17|458.4|454.4|458.47|454.47|458.11|454.11|20
1614502440000|2021-02-28 08:54:00|458.41|454.41|458.79|454.79|458.79|454.79|458.41|454.41|27
1614502450000|2021-02-28 08:54:10|458.8|454.8|458.39|454.39|458.8|454.8|458.36|454.36|24
1614502460000|2021-02-28 08:54:20|458.4|454.4|458.58|454.58|458.65|454.65|458.4|454.4|26
1614502470000|2021-02-28 08:54:30|458.56|454.56|458.48|454.48|458.64|454.64|458.32|454.32|31
1614502480000|2021-02-28 08:54:40|458.5|454.5|458.89|454.89|458.89|454.89|458.5|454.5|22
1614502490000|2021-02-28 08:54:50|458.88|454.88|458.97|454.97|459.04|455.04|458.71|454.71|29
1614502500000|2021-02-28 08:55:00|458.96|454.96|458.99|454.99|458.99|454.99|458.81|454.81|29
1614502510000|2021-02-28 08:55:10|459|455|459.17|455.17|459.19|455.19|458.96|454.96|21
1614502520000|2021-02-28 08:55:20|459.19|455.19|459.24|455.24|459.33|455.33|459.17|455.17|13
1614502530000|2021-02-28 08:55:30|459.23|455.23|459.12|455.12|459.27|455.27|459.12|455.12|13
1614502540000|2021-02-28 08:55:40|459.05|455.05|458.97|454.97|459.19|455.19|458.97|454.97|30
1614502550000|2021-02-28 08:55:50|458.96|454.96|458.98|454.98|459.01|455.01|458.94|454.94|24
1614502560000|2021-02-28 08:56:00|458.97|454.97|459.2|455.2|459.36|455.36|458.97|454.97|22
1614502570000|2021-02-28 08:56:10|459.21|455.21|459.18|455.18|459.39|455.39|459.15|455.15|27
1614502580000|2021-02-28 08:56:20|459.16|455.16|459.5|455.5|459.5|455.5|459.12|455.12|27
1614502590000|2021-02-28 08:56:30|459.51|455.51|459.42|455.42|459.53|455.53|459.18|455.18|27
1614502600000|2021-02-28 08:56:40|459.41|455.41|459.29|455.29|459.41|455.41|459.25|455.25|19
1614502610000|2021-02-28 08:56:50|459.28|455.28|459.29|455.29|459.38|455.38|459.27|455.27|8
1614502620000|2021-02-28 08:57:00|459.3|455.3|459.27|455.27|459.31|455.31|459.24|455.24|7
1614502630000|2021-02-28 08:57:10|459.26|455.26|459.1|455.1|459.26|455.26|459.08|455.08|11
1614502640000|2021-02-28 08:57:20|459.07|455.07|459.07|455.07|459.18|455.18|459.04|455.04|19
1614502650000|2021-02-28 08:57:30|459.02|455.02|458.95|454.95|459.02|455.02|458.79|454.79|19
1614502660000|2021-02-28 08:57:40|458.9|454.9|458.9|454.9|458.99|454.99|458.86|454.86|13
1614502670000|2021-02-28 08:57:50|458.91|454.91|458.93|454.93|459|455|458.87|454.87|8
1614502680000|2021-02-28 08:58:00|458.89|454.89|459.2|455.2|459.2|455.2|458.89|454.89|14
1614502690000|2021-02-28 08:58:10|459.19|455.19|459.28|455.28|459.29|455.29|459.14|455.14|17
1614502700000|2021-02-28 08:58:20|459.26|455.26|459.26|455.26|459.28|455.28|459.25|455.25|12
1614502710000|2021-02-28 08:58:30|459.25|455.25|459.29|455.29|459.3|455.3|459.25|455.25|12
1614502720000|2021-02-28 08:58:40|459.3|455.3|459.42|455.42|459.48|455.48|459.3|455.3|14
1614502730000|2021-02-28 08:58:50|459.38|455.38|459.7|455.7|459.74|455.74|459.22|455.22|23
1614502740000|2021-02-28 08:59:00|459.68|455.68|459.87|455.87|459.94|455.94|459.68|455.68|30
1614502750000|2021-02-28 08:59:10|459.93|455.93|460.31|456.31|460.47|456.47|459.93|455.93|27
1614502760000|2021-02-28 08:59:20|460.29|456.29|460.05|456.05|460.29|456.29|459.98|455.98|27
1614502770000|2021-02-28 08:59:30|460.06|456.06|459.89|455.89|460.09|456.09|459.82|455.82|28
1614502780000|2021-02-28 08:59:40|459.9|455.9|459.97|455.97|459.99|455.99|459.87|455.87|16
1614502790000|2021-02-28 08:59:50|459.96|455.96|460.07|456.07|460.21|456.21|459.83|455.83|32
1614502800000|2021-02-28 09:00:00|460.08|456.08|459.65|455.65|460.08|456.08|459.65|455.65|26
1614502810000|2021-02-28 09:00:10|459.74|455.74|459.35|455.35|459.74|455.74|459.35|455.35|29
1614502820000|2021-02-28 09:00:20|459.33|455.33|458.99|454.99|459.5|455.5|458.99|454.99|27
1614502830000|2021-02-28 09:00:30|459|455|458.56|454.56|459|455|458.56|454.56|26
1614502840000|2021-02-28 09:00:40|458.61|454.61|458.08|454.08|458.61|454.61|458.03|454.03|32
1614502850000|2021-02-28 09:00:50|458.03|454.03|457.83|453.83|458.04|454.04|457.79|453.79|26
1614502860000|2021-02-28 09:01:00|458.07|454.07|457.74|453.74|458.11|454.11|457.73|453.73|33
1614502870000|2021-02-28 09:01:10|457.73|453.73|458.75|454.75|458.75|454.75|457.44|453.44|35
1614502880000|2021-02-28 09:01:20|458.65|454.65|459.32|455.32|459.33|455.33|458.65|454.65|29
1614502890000|2021-02-28 09:01:30|459.33|455.33|459.83|455.83|459.83|455.83|459.16|455.16|38
1614502900000|2021-02-28 09:01:40|459.81|455.81|460.24|456.24|460.77|456.77|459.76|455.76|33
1614502910000|2021-02-28 09:01:50|460.29|456.29|460.79|456.79|460.82|456.82|460.24|456.24|34
1614502920000|2021-02-28 09:02:00|460.77|456.77|460.88|456.88|461.37|457.37|460.77|456.77|32
1614502930000|2021-02-28 09:02:10|460.89|456.89|461.77|457.77|461.86|457.86|460.78|456.78|33
1614502940000|2021-02-28 09:02:20|461.75|457.75|461.67|457.67|461.84|457.84|461.6|457.6|29
1614502950000|2021-02-28 09:02:30|461.66|457.66|461.86|457.86|461.88|457.88|461.56|457.56|25
1614502960000|2021-02-28 09:02:40|461.88|457.88|462.48|458.48|462.6|458.6|461.87|457.87|25
1614502970000|2021-02-28 09:02:50|462.42|458.42|462.58|458.58|462.69|458.69|462.2|458.2|32
1614502980000|2021-02-28 09:03:00|462.64|458.64|461.98|457.98|462.7|458.7|461.97|457.97|33
1614502990000|2021-02-28 09:03:10|462.23|458.23|462.18|458.18|462.41|458.41|462.17|458.17|36
1614503000000|2021-02-28 09:03:20|462.09|458.09|462.39|458.39|462.52|458.52|462.05|458.05|31
1614503010000|2021-02-28 09:03:30|462.37|458.37|462.12|458.12|462.38|458.38|462.07|458.07|32
1614503020000|2021-02-28 09:03:40|462.16|458.16|462.15|458.15|462.17|458.17|461.96|457.96|35
1614503030000|2021-02-28 09:03:50|462.19|458.19|462.17|458.17|462.21|458.21|462.12|458.12|26
1614503040000|2021-02-28 09:04:00|462.16|458.16|461.93|457.93|462.16|458.16|461.87|457.87|24
1614503050000|2021-02-28 09:04:10|461.91|457.91|461.59|457.59|461.92|457.92|461.59|457.59|18
1614503060000|2021-02-28 09:04:20|461.57|457.57|461.67|457.67|461.7|457.7|461.56|457.56|23
1614503070000|2021-02-28 09:04:30|461.66|457.66|461.62|457.62|461.68|457.68|461.53|457.53|26
1614503080000|2021-02-28 09:04:40|461.61|457.61|461.57|457.57|461.67|457.67|461.54|457.54|17
1614503090000|2021-02-28 09:04:50|461.56|457.56|461.6|457.6|461.63|457.63|461.49|457.49|31
1614503100000|2021-02-28 09:05:00|461.53|457.53|462.11|458.11|462.11|458.11|461.53|457.53|24
1614503110000|2021-02-28 09:05:10|462.16|458.16|463.28|459.28|463.28|459.28|462.14|458.14|29
1614503120000|2021-02-28 09:05:20|463.27|459.27|463.43|459.43|463.73|459.73|463.27|459.27|34
1614503130000|2021-02-28 09:05:30|463.41|459.41|463.47|459.47|463.69|459.69|463.32|459.32|32
1614503140000|2021-02-28 09:05:40|463.53|459.53|463.79|459.79|463.91|459.91|463.49|459.49|28
1614503150000|2021-02-28 09:05:50|463.83|459.83|464.06|460.06|464.08|460.08|463.55|459.55|30
1614503160000|2021-02-28 09:06:00|464.05|460.05|463.56|459.56|464.05|460.05|463.56|459.56|27
1614503170000|2021-02-28 09:06:10|463.53|459.53|464.41|460.41|464.45|460.45|463.53|459.53|31
1614503180000|2021-02-28 09:06:20|464.43|460.43|464.4|460.4|464.9|460.9|464.19|460.19|28
1614503190000|2021-02-28 09:06:30|464.88|460.88|465.08|461.08|465.15|461.15|464.57|460.57|30
1614503200000|2021-02-28 09:06:40|464.87|460.87|464.85|460.85|465.05|461.05|464.78|460.78|29
1614503210000|2021-02-28 09:06:50|464.84|460.84|465.23|461.23|465.23|461.23|464.72|460.72|25
1614503220000|2021-02-28 09:07:00|465.25|461.25|464.99|460.99|465.26|461.26|464.92|460.92|21
1614503230000|2021-02-28 09:07:10|465.13|461.13|465.14|461.14|465.17|461.17|465.06|461.06|33
1614503240000|2021-02-28 09:07:20|465.16|461.16|465.16|461.16|465.18|461.18|465.13|461.13|19
1614503250000|2021-02-28 09:07:30|465.15|461.15|464.76|460.76|465.16|461.16|464.75|460.75|30
1614503260000|2021-02-28 09:07:40|464.73|460.73|464.15|460.15|464.73|460.73|463.86|459.86|30
1614503270000|2021-02-28 09:07:50|464.11|460.11|464.32|460.32|464.32|460.32|464.01|460.01|22
1614503280000|2021-02-28 09:08:00|464.42|460.42|464.54|460.54|464.54|460.54|464.35|460.35|23
1614503290000|2021-02-28 09:08:10|464.55|460.55|464.69|460.69|464.97|460.97|464.55|460.55|34
1614503300000|2021-02-28 09:08:20|464.68|460.68|464.41|460.41|464.69|460.69|464.37|460.37|25
1614503310000|2021-02-28 09:08:30|464.35|460.35|464.18|460.18|464.41|460.41|464.07|460.07|28
1614503320000|2021-02-28 09:08:40|464.16|460.16|464.02|460.02|464.17|460.17|463.99|459.99|21
1614503330000|2021-02-28 09:08:50|464.04|460.04|463.81|459.81|464.04|460.04|463.71|459.71|29
1614503340000|2021-02-28 09:09:00|463.82|459.82|463.78|459.78|463.83|459.83|463.51|459.51|27
1614503350000|2021-02-28 09:09:10|463.77|459.77|464.29|460.29|464.3|460.3|463.77|459.77|28
1614503360000|2021-02-28 09:09:20|464.24|460.24|464.23|460.23|464.25|460.25|464.11|460.11|27
1614503370000|2021-02-28 09:09:30|464.24|460.24|464.31|460.31|464.45|460.45|464.24|460.24|30
1614503380000|2021-02-28 09:09:40|464.32|460.32|464.1|460.1|464.32|460.32|464.09|460.09|21
1614503390000|2021-02-28 09:09:50|464.12|460.12|463.86|459.86|464.14|460.14|463.86|459.86|30
1614503400000|2021-02-28 09:10:00|463.87|459.87|463.46|459.46|463.87|459.87|463.46|459.46|27
1614503410000|2021-02-28 09:10:10|463.47|459.47|463.09|459.09|463.5|459.5|463.09|459.09|28
1614503420000|2021-02-28 09:10:20|463.01|459.01|462.39|458.39|463.01|459.01|462.35|458.35|21
1614503430000|2021-02-28 09:10:30|462.41|458.41|462.6|458.6|462.6|458.6|462.41|458.41|31
1614503440000|2021-02-28 09:10:40|462.58|458.58|462.82|458.82|462.86|458.86|462.57|458.57|28
1614503450000|2021-02-28 09:10:50|462.73|458.73|462.81|458.81|462.85|458.85|462.54|458.54|30
1614503460000|2021-02-28 09:11:00|462.74|458.74|462.47|458.47|462.74|458.74|462.42|458.42|24
1614503470000|2021-02-28 09:11:10|462.51|458.51|462.37|458.37|462.53|458.53|462.3|458.3|22
1614503480000|2021-02-28 09:11:20|462.36|458.36|462.16|458.16|462.36|458.36|462.16|458.16|32
1614503490000|2021-02-28 09:11:30|462.15|458.15|462.23|458.23|462.23|458.23|462.1|458.1|23
1614503500000|2021-02-28 09:11:40|462.22|458.22|462.13|458.13|462.22|458.22|462.06|458.06|26
1614503510000|2021-02-28 09:11:50|462.12|458.12|462.13|458.13|462.15|458.15|462.03|458.03|23
1614503520000|2021-02-28 09:12:00|462.37|458.37|462.12|458.12|462.37|458.37|462.05|458.05|18
1614503530000|2021-02-28 09:12:10|462.18|458.18|462.62|458.62|462.75|458.75|462.18|458.18|32
1614503540000|2021-02-28 09:12:20|462.63|458.63|462.34|458.34|462.77|458.77|462.34|458.34|26
1614503550000|2021-02-28 09:12:30|462.35|458.35|462.5|458.5|462.5|458.5|462.21|458.21|23
1614503560000|2021-02-28 09:12:40|462.52|458.52|462.51|458.51|462.61|458.61|462.47|458.47|25
1614503570000|2021-02-28 09:12:50|462.53|458.53|462.5|458.5|462.69|458.69|462.5|458.5|31
1614503580000|2021-02-28 09:13:00|462.48|458.48|462.4|458.4|462.48|458.48|462.38|458.38|19
1614503590000|2021-02-28 09:13:10|462.39|458.39|462.64|458.64|462.64|458.64|461.99|457.99|35
1614503600000|2021-02-28 09:13:20|462.63|458.63|462.45|458.45|462.63|458.63|462.24|458.24|33
1614503610000|2021-02-28 09:13:30|462.59|458.59|462.58|458.58|462.8|458.8|462.43|458.43|27
1614503620000|2021-02-28 09:13:40|462.59|458.59|462.41|458.41|462.63|458.63|462.32|458.32|18
1614503630000|2021-02-28 09:13:50|462.4|458.4|462.31|458.31|462.49|458.49|462.31|458.31|20
1614503640000|2021-02-28 09:14:00|462.23|458.23|462.7|458.7|462.73|458.73|462.21|458.21|23
1614503650000|2021-02-28 09:14:10|462.61|458.61|462.5|458.5|462.61|458.61|462.45|458.45|23
1614503660000|2021-02-28 09:14:20|462.51|458.51|462.75|458.75|462.77|458.77|462.51|458.51|23
1614503670000|2021-02-28 09:14:30|462.81|458.81|463|459|463|459|462.67|458.67|28
1614503680000|2021-02-28 09:14:40|463.02|459.02|463.71|459.71|463.91|459.91|463.02|459.02|35
1614503690000|2021-02-28 09:14:50|463.72|459.72|464.32|460.32|464.34|460.34|463.72|459.72|29
1614503700000|2021-02-28 09:15:00|464.31|460.31|463.95|459.95|464.31|460.31|463.95|459.95|20
1614503710000|2021-02-28 09:15:10|464.01|460.01|463.97|459.97|464.07|460.07|463.97|459.97|13
1614503720000|2021-02-28 09:15:20|463.98|459.98|464.27|460.27|464.27|460.27|463.98|459.98|31
1614503730000|2021-02-28 09:15:30|464.32|460.32|464.25|460.25|464.37|460.37|464.14|460.14|31
1614503740000|2021-02-28 09:15:40|464.27|460.27|464.28|460.28|464.3|460.3|463.82|459.82|34
1614503750000|2021-02-28 09:15:50|464.2|460.2|464.27|460.27|464.36|460.36|464.18|460.18|32
1614503760000|2021-02-28 09:16:00|464.31|460.31|464.31|460.31|464.31|460.31|464.17|460.17|30
1614503770000|2021-02-28 09:16:10|464.3|460.3|464.24|460.24|464.31|460.31|464.17|460.17|29
1614503780000|2021-02-28 09:16:20|464.26|460.26|464.4|460.4|464.66|460.66|464.23|460.23|28
1614503790000|2021-02-28 09:16:30|464.43|460.43|464.79|460.79|464.89|460.89|464.41|460.41|33
1614503800000|2021-02-28 09:16:40|464.87|460.87|464.94|460.94|465.01|461.01|464.75|460.75|27
1614503810000|2021-02-28 09:16:50|464.87|460.87|465.2|461.2|465.2|461.2|464.6|460.6|27
1614503820000|2021-02-28 09:17:00|465.19|461.19|464.82|460.82|465.19|461.19|464.71|460.71|34
1614503830000|2021-02-28 09:17:10|464.91|460.91|464.84|460.84|465.09|461.09|464.84|460.84|27
1614503840000|2021-02-28 09:17:20|464.9|460.9|464.72|460.72|464.99|460.99|464.6|460.6|29
1614503850000|2021-02-28 09:17:30|464.77|460.77|464.47|460.47|464.87|460.87|464.47|460.47|30
1614503860000|2021-02-28 09:17:40|464.46|460.46|464.48|460.48|464.67|460.67|464.25|460.25|31
1614503870000|2021-02-28 09:17:50|464.39|460.39|464.69|460.69|464.75|460.75|464.2|460.2|32
1614503880000|2021-02-28 09:18:00|464.68|460.68|464.39|460.39|464.84|460.84|464.39|460.39|26
1614503890000|2021-02-28 09:18:10|464.38|460.38|464.01|460.01|464.38|460.38|464|460|29
1614503900000|2021-02-28 09:18:20|464.02|460.02|463.89|459.89|464.02|460.02|463.7|459.7|24
1614503910000|2021-02-28 09:18:30|463.9|459.9|464.03|460.03|464.06|460.06|463.72|459.72|28
1614503920000|2021-02-28 09:18:40|464.02|460.02|464.17|460.17|464.35|460.35|464.01|460.01|25
1614503930000|2021-02-28 09:18:50|464.2|460.2|464.13|460.13|464.23|460.23|463.85|459.85|28
1614503940000|2021-02-28 09:19:00|464.12|460.12|464.19|460.19|464.28|460.28|463.85|459.85|23
1614503950000|2021-02-28 09:19:10|464.18|460.18|464.02|460.02|464.35|460.35|463.74|459.74|27
1614503960000|2021-02-28 09:19:20|464.05|460.05|464.01|460.01|464.14|460.14|463.69|459.69|31
1614503970000|2021-02-28 09:19:30|464.02|460.02|463.95|459.95|464.04|460.04|463.8|459.8|25
1614503980000|2021-02-28 09:19:40|463.93|459.93|463.74|459.74|464.14|460.14|463.7|459.7|35
1614503990000|2021-02-28 09:19:50|463.85|459.85|463.83|459.83|463.89|459.89|463.81|459.81|25
1614504000000|2021-02-28 09:20:00|463.82|459.82|463.45|459.45|463.83|459.83|463.38|459.38|23
1614504010000|2021-02-28 09:20:10|463.44|459.44|463.33|459.33|463.56|459.56|463.29|459.29|26
1614504020000|2021-02-28 09:20:20|463.27|459.27|462.8|458.8|463.28|459.28|462.8|458.8|30
1614504030000|2021-02-28 09:20:30|462.77|458.77|462.8|458.8|462.83|458.83|462.72|458.72|26
1614504040000|2021-02-28 09:20:40|462.84|458.84|463.14|459.14|463.14|459.14|462.77|458.77|26
1614504050000|2021-02-28 09:20:50|463.15|459.15|463.08|459.08|463.24|459.24|462.97|458.97|30
1614504060000|2021-02-28 09:21:00|463.07|459.07|463.09|459.09|463.18|459.18|463|459|26
1614504070000|2021-02-28 09:21:10|463.1|459.1|463.15|459.15|463.19|459.19|462.93|458.93|33
1614504080000|2021-02-28 09:21:20|463.1|459.1|463.01|459.01|463.1|459.1|462.7|458.7|32
1614504090000|2021-02-28 09:21:30|462.84|458.84|462.78|458.78|462.87|458.87|462.74|458.74|24
1614504100000|2021-02-28 09:21:40|462.7|458.7|462.89|458.89|462.94|458.94|462.68|458.68|27
1614504110000|2021-02-28 09:21:50|462.91|458.91|463|459|463.03|459.03|462.85|458.85|18
1614504120000|2021-02-28 09:22:00|463.01|459.01|463.24|459.24|463.33|459.33|462.79|458.79|28
1614504130000|2021-02-28 09:22:10|463.27|459.27|463.29|459.29|463.34|459.34|463.26|459.26|24
1614504140000|2021-02-28 09:22:20|463.3|459.3|463.5|459.5|463.51|459.51|463.3|459.3|18
1614504150000|2021-02-28 09:22:30|463.51|459.51|463.39|459.39|463.53|459.53|463.35|459.35|21
1614504160000|2021-02-28 09:22:40|463.4|459.4|463.45|459.45|463.47|459.47|463.4|459.4|15
1614504170000|2021-02-28 09:22:50|463.44|459.44|463.36|459.36|463.45|459.45|463.18|459.18|23
1614504180000|2021-02-28 09:23:00|463.35|459.35|463.52|459.52|463.55|459.55|463.35|459.35|26
1614504190000|2021-02-28 09:23:10|463.55|459.55|463.8|459.8|463.88|459.88|463.55|459.55|24
1614504200000|2021-02-28 09:23:20|463.91|459.91|463.73|459.73|463.91|459.91|463.73|459.73|18
1614504210000|2021-02-28 09:23:30|463.72|459.72|463.28|459.28|463.72|459.72|463.28|459.28|24
1614504220000|2021-02-28 09:23:40|463.29|459.29|463.3|459.3|463.4|459.4|463.29|459.29|22
1614504230000|2021-02-28 09:23:50|463.24|459.24|463.03|459.03|463.29|459.29|463.02|459.02|21
1614504240000|2021-02-28 09:24:00|463.05|459.05|462.99|458.99|463.14|459.14|462.88|458.88|21
1614504250000|2021-02-28 09:24:10|463|459|463.06|459.06|463.1|459.1|462.88|458.88|18
1614504260000|2021-02-28 09:24:20|463.07|459.07|463|459|463.09|459.09|462.95|458.95|20
1614504270000|2021-02-28 09:24:30|462.99|458.99|462.9|458.9|463.02|459.02|462.79|458.79|18
1614504280000|2021-02-28 09:24:40|462.91|458.91|462.64|458.64|463.02|459.02|462.61|458.61|22
1614504290000|2021-02-28 09:24:50|462.66|458.66|462.51|458.51|462.66|458.66|462.41|458.41|27
1614504300000|2021-02-28 09:25:00|462.55|458.55|462.59|458.59|462.61|458.61|462.55|458.55|13
1614504310000|2021-02-28 09:25:10|462.58|458.58|462.54|458.54|462.58|458.58|462.39|458.39|18
1614504320000|2021-02-28 09:25:20|462.53|458.53|462.59|458.59|462.63|458.63|462.43|458.43|18
1614504330000|2021-02-28 09:25:30|462.58|458.58|462.47|458.47|462.58|458.58|462.47|458.47|15
1614504340000|2021-02-28 09:25:40|462.44|458.44|462.36|458.36|462.46|458.46|462.35|458.35|16
1614504350000|2021-02-28 09:25:50|462.33|458.33|462.45|458.45|462.56|458.56|462.33|458.33|25
1614504360000|2021-02-28 09:26:00|462.43|458.43|462.43|458.43|462.47|458.47|462.41|458.41|13
1614504370000|2021-02-28 09:26:10|462.41|458.41|462.4|458.4|462.45|458.45|462.39|458.39|13
1614504380000|2021-02-28 09:26:20|462.41|458.41|462.18|458.18|462.45|458.45|462.12|458.12|23
1614504390000|2021-02-28 09:26:30|462.16|458.16|461.85|457.85|462.17|458.17|461.85|457.85|22
1614504400000|2021-02-28 09:26:40|461.83|457.83|461.86|457.86|461.88|457.88|461.68|457.68|19
1614504410000|2021-02-28 09:26:50|461.87|457.87|461.67|457.67|461.87|457.87|461.67|457.67|28
1614504420000|2021-02-28 09:27:00|461.69|457.69|461.82|457.82|461.9|457.9|461.58|457.58|29
1614504430000|2021-02-28 09:27:10|461.83|457.83|461.94|457.94|462.04|458.04|461.78|457.78|27
1614504440000|2021-02-28 09:27:20|461.93|457.93|461.96|457.96|462.03|458.03|461.89|457.89|24
1614504450000|2021-02-28 09:27:30|461.98|457.98|461.74|457.74|462.01|458.01|461.74|457.74|21
1614504460000|2021-02-28 09:27:40|461.71|457.71|461.72|457.72|461.72|457.72|461.57|457.57|29
1614504470000|2021-02-28 09:27:50|461.73|457.73|461.85|457.85|461.86|457.86|461.71|457.71|29
1614504480000|2021-02-28 09:28:00|461.83|457.83|461.83|457.83|461.94|457.94|461.82|457.82|23
1614504490000|2021-02-28 09:28:10|461.85|457.85|462.14|458.14|462.17|458.17|461.84|457.84|20
1614504500000|2021-02-28 09:28:20|462.13|458.13|462.46|458.46|462.46|458.46|462.13|458.13|19
1614504510000|2021-02-28 09:28:30|462.45|458.45|462.06|458.06|462.46|458.46|462.06|458.06|25
1614504520000|2021-02-28 09:28:40|461.98|457.98|461.94|457.94|462.1|458.1|461.91|457.91|26
1614504530000|2021-02-28 09:28:50|461.93|457.93|462.03|458.03|462.03|458.03|461.91|457.91|14
1614504540000|2021-02-28 09:29:00|462|458|461.98|457.98|462|458|461.91|457.91|13
1614504550000|2021-02-28 09:29:10|461.99|457.99|461.68|457.68|462|458|461.67|457.67|20
1614504560000|2021-02-28 09:29:20|461.67|457.67|461.82|457.82|461.83|457.83|461.65|457.65|17
1614504570000|2021-02-28 09:29:30|461.8|457.8|461.76|457.76|461.8|457.8|461.62|457.62|16
1614504580000|2021-02-28 09:29:40|461.67|457.67|461.74|457.74|461.81|457.81|461.62|457.62|23
1614504590000|2021-02-28 09:29:50|461.67|457.67|461.95|457.95|461.96|457.96|461.66|457.66|19
1614504600000|2021-02-28 09:30:00|461.96|457.96|461.94|457.94|461.99|457.99|461.93|457.93|21
1614504610000|2021-02-28 09:30:10|461.93|457.93|462.04|458.04|462.1|458.1|461.92|457.92|22
1614504620000|2021-02-28 09:30:20|462.02|458.02|462.2|458.2|462.21|458.21|462.02|458.02|24
1614504630000|2021-02-28 09:30:30|462.21|458.21|462.33|458.33|462.36|458.36|462.12|458.12|16
1614504640000|2021-02-28 09:30:40|462.32|458.32|462.15|458.15|462.35|458.35|462.11|458.11|26
1614504650000|2021-02-28 09:30:50|462.16|458.16|462|458|462.16|458.16|461.96|457.96|20
1614504660000|2021-02-28 09:31:00|462.01|458.01|461.95|457.95|462.02|458.02|461.88|457.88|21
1614504670000|2021-02-28 09:31:10|461.96|457.96|462.04|458.04|462.07|458.07|461.94|457.94|21
1614504680000|2021-02-28 09:31:20|462.05|458.05|462.07|458.07|462.08|458.08|462.03|458.03|14
1614504690000|2021-02-28 09:31:30|462.06|458.06|462.16|458.16|462.17|458.17|462.06|458.06|21
1614504700000|2021-02-28 09:31:40|462.14|458.14|461.97|457.97|462.16|458.16|461.87|457.87|23
1614504710000|2021-02-28 09:31:50|461.99|457.99|461.94|457.94|461.99|457.99|461.9|457.9|15
1614504720000|2021-02-28 09:32:00|461.95|457.95|461.99|457.99|462|458|461.95|457.95|15
1614504730000|2021-02-28 09:32:10|461.98|457.98|462.27|458.27|462.27|458.27|461.98|457.98|24
1614504740000|2021-02-28 09:32:20|462.25|458.25|462.67|458.67|462.67|458.67|462.22|458.22|30
1614504750000|2021-02-28 09:32:30|462.58|458.58|462.66|458.66|462.79|458.79|462.3|458.3|30
1614504760000|2021-02-28 09:32:40|462.64|458.64|462.66|458.66|462.82|458.82|462.52|458.52|27
1614504770000|2021-02-28 09:32:50|462.65|458.65|462.59|458.59|462.66|458.66|462.59|458.59|21
1614504780000|2021-02-28 09:33:00|462.58|458.58|462.59|458.59|462.59|458.59|462.38|458.38|24
1614504790000|2021-02-28 09:33:10|462.58|458.58|462.72|458.72|462.76|458.76|462.55|458.55|22
1614504800000|2021-02-28 09:33:20|462.74|458.74|462.65|458.65|462.77|458.77|462.63|458.63|24
1614504810000|2021-02-28 09:33:30|462.6|458.6|462.49|458.49|462.6|458.6|462.41|458.41|23
1614504820000|2021-02-28 09:33:40|462.48|458.48|462.59|458.59|462.6|458.6|462.46|458.46|23
1614504830000|2021-02-28 09:33:50|462.57|458.57|462.72|458.72|462.75|458.75|462.57|458.57|23
1614504840000|2021-02-28 09:34:00|462.71|458.71|462.75|458.75|462.79|458.79|462.7|458.7|25
1614504850000|2021-02-28 09:34:10|462.77|458.77|462.34|458.34|462.79|458.79|462.34|458.34|29
1614504860000|2021-02-28 09:34:20|462.3|458.3|462.28|458.28|462.31|458.31|461.97|457.97|30
1614504870000|2021-02-28 09:34:30|462.13|458.13|462.18|458.18|462.3|458.3|462.13|458.13|33
1614504880000|2021-02-28 09:34:40|462.09|458.09|461.98|457.98|462.14|458.14|461.98|457.98|22
1614504890000|2021-02-28 09:34:50|461.97|457.97|461.99|457.99|462.03|458.03|461.83|457.83|25
1614504900000|2021-02-28 09:35:00|461.98|457.98|461.84|457.84|462.04|458.04|461.84|457.84|27
1614504910000|2021-02-28 09:35:10|461.85|457.85|461.65|457.65|461.85|457.85|461.62|457.62|24
1614504920000|2021-02-28 09:35:20|461.62|457.62|461.62|457.62|461.65|457.65|461.54|457.54|25
1614504930000|2021-02-28 09:35:30|461.63|457.63|461.55|457.55|461.64|457.64|461.52|457.52|13
1614504940000|2021-02-28 09:35:40|461.56|457.56|461.49|457.49|461.59|457.59|461.47|457.47|13
1614504950000|2021-02-28 09:35:50|461.48|457.48|461.41|457.41|461.57|457.57|461.4|457.4|19
1614504960000|2021-02-28 09:36:00|461.43|457.43|461.33|457.33|461.59|457.59|461.31|457.31|25
1614504970000|2021-02-28 09:36:10|461.29|457.29|460.59|456.59|461.29|457.29|460.59|456.59|24
1614504980000|2021-02-28 09:36:20|460.49|456.49|460.77|456.77|460.94|456.94|460.46|456.46|26
1614504990000|2021-02-28 09:36:30|460.78|456.78|460.81|456.81|460.84|456.84|460.76|456.76|13
1614505000000|2021-02-28 09:36:40|460.8|456.8|460.42|456.42|460.8|456.8|460.42|456.42|18
1614505010000|2021-02-28 09:36:50|460.41|456.41|459.97|455.97|460.42|456.42|459.89|455.89|11
1614505020000|2021-02-28 09:37:00|459.98|455.98|459.75|455.75|460.03|456.03|459.42|455.42|26
1614505030000|2021-02-28 09:37:10|459.74|455.74|459.7|455.7|460.28|456.28|459.7|455.7|23
1614505040000|2021-02-28 09:37:20|459.71|455.71|460|456|460.01|456.01|459.69|455.69|26
1614505050000|2021-02-28 09:37:30|460.05|456.05|460.05|456.05|460.1|456.1|459.94|455.94|26
1614505060000|2021-02-28 09:37:40|460.03|456.03|460.26|456.26|460.41|456.41|459.93|455.93|32
1614505070000|2021-02-28 09:37:50|460.28|456.28|459.93|455.93|460.32|456.32|459.84|455.84|24
1614505080000|2021-02-28 09:38:00|459.92|455.92|460.21|456.21|460.3|456.3|459.92|455.92|28
1614505090000|2021-02-28 09:38:10|460.23|456.23|460.34|456.34|460.34|456.34|460.19|456.19|23
1614505100000|2021-02-28 09:38:20|460.35|456.35|460.32|456.32|460.37|456.37|460.31|456.31|13
1614505110000|2021-02-28 09:38:30|460.31|456.31|460.32|456.32|460.36|456.36|460.24|456.24|25
1614505120000|2021-02-28 09:38:40|460.31|456.31|460.98|456.98|461.08|457.08|460.31|456.31|23
1614505130000|2021-02-28 09:38:50|461.02|457.02|461.02|457.02|461.05|457.05|460.91|456.91|22
1614505140000|2021-02-28 09:39:00|461.01|457.01|461.09|457.09|461.19|457.19|460.99|456.99|32
1614505150000|2021-02-28 09:39:10|461.11|457.11|460.83|456.83|461.11|457.11|460.7|456.7|25
1614505160000|2021-02-28 09:39:20|460.84|456.84|460.91|456.91|460.98|456.98|460.81|456.81|22
1614505170000|2021-02-28 09:39:30|460.9|456.9|460.84|456.84|460.95|456.95|460.84|456.84|18
1614505180000|2021-02-28 09:39:40|460.83|456.83|460.83|456.83|460.87|456.87|460.83|456.83|13
1614505190000|2021-02-28 09:39:50|460.6|456.6|460.78|456.78|460.94|456.94|460.6|456.6|14
1614505200000|2021-02-28 09:40:00|460.77|456.77|460.51|456.51|460.77|456.77|460.51|456.51|10
1614505210000|2021-02-28 09:40:10|460.5|456.5|460.47|456.47|460.51|456.51|460.45|456.45|16
1614505220000|2021-02-28 09:40:20|460.45|456.45|460.44|456.44|460.47|456.47|460.44|456.44|10
1614505230000|2021-02-28 09:40:30|460.34|456.34|460.27|456.27|460.4|456.4|460.26|456.26|22
1614505240000|2021-02-28 09:40:40|460.28|456.28|459.82|455.82|460.28|456.28|459.82|455.82|19
1614505250000|2021-02-28 09:40:50|460.01|456.01|460.16|456.16|460.16|456.16|459.9|455.9|23
1614505260000|2021-02-28 09:41:00|460.15|456.15|460.23|456.23|460.25|456.25|460.15|456.15|18
1614505270000|2021-02-28 09:41:10|460.24|456.24|460.73|456.73|460.73|456.73|460.15|456.15|25
1614505280000|2021-02-28 09:41:20|460.77|456.77|460.79|456.79|460.79|456.79|460.75|456.75|8
1614505290000|2021-02-28 09:41:30|460.84|456.84|460.8|456.8|460.84|456.84|460.66|456.66|23
1614505300000|2021-02-28 09:41:40|460.81|456.81|460.8|456.8|460.82|456.82|460.75|456.75|19
1614505310000|2021-02-28 09:41:50|460.81|456.81|460.78|456.78|460.82|456.82|460.78|456.78|12
1614505320000|2021-02-28 09:42:00|460.79|456.79|460.89|456.89|460.89|456.89|460.78|456.78|11
1614505330000|2021-02-28 09:42:10|460.9|456.9|461.62|457.62|461.62|457.62|460.89|456.89|26
1614505340000|2021-02-28 09:42:20|461.71|457.71|461.53|457.53|461.82|457.82|461.48|457.48|31
1614505350000|2021-02-28 09:42:30|461.54|457.54|461.53|457.53|461.57|457.57|461.46|457.46|19
1614505360000|2021-02-28 09:42:40|461.49|457.49|461.3|457.3|461.49|457.49|461.24|457.24|22
1614505370000|2021-02-28 09:42:50|461.29|457.29|461.29|457.29|461.42|457.42|461.26|457.26|25
1614505380000|2021-02-28 09:43:00|461.28|457.28|461.09|457.09|461.29|457.29|461.07|457.07|15
1614505390000|2021-02-28 09:43:10|461.08|457.08|461.07|457.07|461.08|457.08|461.06|457.06|6
1614505400000|2021-02-28 09:43:20|461.08|457.08|461.26|457.26|461.27|457.27|461.08|457.08|16
1614505410000|2021-02-28 09:43:30|461.25|457.25|461.43|457.43|461.46|457.46|461.24|457.24|26
1614505420000|2021-02-28 09:43:40|461.45|457.45|461.61|457.61|461.79|457.79|461.45|457.45|23
1614505430000|2021-02-28 09:43:50|461.64|457.64|461.66|457.66|461.74|457.74|461.52|457.52|28
1614505440000|2021-02-28 09:44:00|461.64|457.64|461.51|457.51|461.64|457.64|461.4|457.4|27
1614505450000|2021-02-28 09:44:10|461.49|457.49|461.34|457.34|461.49|457.49|461.32|457.32|32
1614505460000|2021-02-28 09:44:20|461.35|457.35|461.49|457.49|461.54|457.54|461.33|457.33|17
1614505470000|2021-02-28 09:44:30|461.5|457.5|461.48|457.48|461.53|457.53|461.47|457.47|17
1614505480000|2021-02-28 09:44:40|461.47|457.47|461.02|457.02|461.48|457.48|461.01|457.01|17
1614505490000|2021-02-28 09:44:50|461|457|460.92|456.92|461|457|460.87|456.87|19
1614505500000|2021-02-28 09:45:00|460.91|456.91|460.99|456.99|461.03|457.03|460.9|456.9|27
1614505510000|2021-02-28 09:45:10|461|457|461.29|457.29|461.29|457.29|461|457|22
1614505520000|2021-02-28 09:45:20|461.34|457.34|461.62|457.62|461.62|457.62|461.34|457.34|25
1614505530000|2021-02-28 09:45:30|461.58|457.58|461.68|457.68|461.75|457.75|461.54|457.54|27
1614505540000|2021-02-28 09:45:40|461.69|457.69|461.29|457.29|461.69|457.69|461.29|457.29|34
1614505550000|2021-02-28 09:45:50|461.32|457.32|461.15|457.15|461.43|457.43|461.15|457.15|23
1614505560000|2021-02-28 09:46:00|461.24|457.24|461.43|457.43|461.43|457.43|461.24|457.24|13
1614505570000|2021-02-28 09:46:10|461.42|457.42|461.38|457.38|461.43|457.43|461.37|457.37|13
1614505580000|2021-02-28 09:46:20|461.37|457.37|461|457|461.39|457.39|461|457|23
1614505590000|2021-02-28 09:46:30|460.99|456.99|461.04|457.04|461.05|457.05|460.88|456.88|24
1614505600000|2021-02-28 09:46:40|461.05|457.05|460.93|456.93|461.05|457.05|460.91|456.91|26
1614505610000|2021-02-28 09:46:50|460.86|456.86|460.76|456.76|460.87|456.87|460.76|456.76|25
1614505620000|2021-02-28 09:47:00|460.75|456.75|460.57|456.57|460.8|456.8|460.55|456.55|27
1614505630000|2021-02-28 09:47:10|460.56|456.56|460.29|456.29|460.56|456.56|460.25|456.25|20
1614505640000|2021-02-28 09:47:20|460.3|456.3|460.56|456.56|460.6|456.6|460.27|456.27|24
1614505650000|2021-02-28 09:47:30|460.58|456.58|460.45|456.45|460.62|456.62|460.36|456.36|27
1614505660000|2021-02-28 09:47:40|460.41|456.41|460.74|456.74|460.74|456.74|460.4|456.4|28
1614505670000|2021-02-28 09:47:50|460.77|456.77|461|457|461.08|457.08|460.75|456.75|20
1614505680000|2021-02-28 09:48:00|461.03|457.03|461.54|457.54|461.56|457.56|461.03|457.03|31
1614505690000|2021-02-28 09:48:10|461.55|457.55|461.85|457.85|461.87|457.87|461.51|457.51|25
1614505700000|2021-02-28 09:48:20|461.84|457.84|462.41|458.41|462.41|458.41|461.84|457.84|27
1614505710000|2021-02-28 09:48:30|462.44|458.44|462.42|458.42|462.55|458.55|462.35|458.35|23
1614505720000|2021-02-28 09:48:40|462.38|458.38|462.41|458.41|462.46|458.46|462.3|458.3|25
1614505730000|2021-02-28 09:48:50|462.37|458.37|462.27|458.27|462.52|458.52|462.22|458.22|31
1614505740000|2021-02-28 09:49:00|462.3|458.3|462.7|458.7|462.76|458.76|462.3|458.3|30
1614505750000|2021-02-28 09:49:10|462.68|458.68|462.56|458.56|462.68|458.68|462.55|458.55|27
1614505760000|2021-02-28 09:49:20|462.58|458.58|462.73|458.73|462.73|458.73|462.56|458.56|20
1614505770000|2021-02-28 09:49:30|462.76|458.76|462.56|458.56|462.85|458.85|462.55|458.55|32
1614505780000|2021-02-28 09:49:40|462.59|458.59|462.3|458.3|462.59|458.59|462.23|458.23|30
1614505790000|2021-02-28 09:49:50|462.31|458.31|462.24|458.24|462.35|458.35|462.24|458.24|20
1614505800000|2021-02-28 09:50:00|462.2|458.2|461.99|457.99|462.21|458.21|461.98|457.98|26
1614505810000|2021-02-28 09:50:10|461.98|457.98|461.46|457.46|462|458|461.46|457.46|27
1614505820000|2021-02-28 09:50:20|461.47|457.47|461.25|457.25|461.66|457.66|461.24|457.24|27
1614505830000|2021-02-28 09:50:30|461.28|457.28|461.32|457.32|461.37|457.37|461.26|457.26|24
1614505840000|2021-02-28 09:50:40|461.33|457.33|461.14|457.14|461.33|457.33|461.02|457.02|30
1614505850000|2021-02-28 09:50:50|461.16|457.16|461.28|457.28|461.32|457.32|461.14|457.14|23
1614505860000|2021-02-28 09:51:00|461.29|457.29|461.26|457.26|461.32|457.32|461.05|457.05|26
1614505870000|2021-02-28 09:51:10|461.31|457.31|461.22|457.22|461.38|457.38|461.2|457.2|22
1614505880000|2021-02-28 09:51:20|461.23|457.23|461.17|457.17|461.23|457.23|461.16|457.16|20
1614505890000|2021-02-28 09:51:30|461.16|457.16|460.66|456.66|461.17|457.17|460.64|456.64|15
1614505900000|2021-02-28 09:51:40|460.71|456.71|460.89|456.89|460.89|456.89|460.64|456.64|24
1614505910000|2021-02-28 09:51:50|460.91|456.91|460.85|456.85|460.93|456.93|460.76|456.76|28
1614505920000|2021-02-28 09:52:00|460.84|456.84|460.89|456.89|461|457|460.84|456.84|20
1614505930000|2021-02-28 09:52:10|460.87|456.87|460.68|456.68|460.87|456.87|460.68|456.68|19
1614505940000|2021-02-28 09:52:20|460.67|456.67|460.56|456.56|460.67|456.67|460.55|456.55|16
1614505950000|2021-02-28 09:52:30|460.55|456.55|460.28|456.28|460.55|456.55|460.26|456.26|16
1614505960000|2021-02-28 09:52:40|460.27|456.27|460.19|456.19|460.28|456.28|460.18|456.18|17
1614505970000|2021-02-28 09:52:50|460.2|456.2|460.19|456.19|460.2|456.2|460.16|456.16|13
1614505980000|2021-02-28 09:53:00|460.25|456.25|460.62|456.62|460.68|456.68|460.25|456.25|29
1614505990000|2021-02-28 09:53:10|460.65|456.65|460.63|456.63|460.73|456.73|460.54|456.54|19
1614506000000|2021-02-28 09:53:20|460.7|456.7|460.65|456.65|460.8|456.8|460.61|456.61|10
1614506010000|2021-02-28 09:53:30|460.61|456.61|460.65|456.65|460.66|456.66|460.46|456.46|29
1614506020000|2021-02-28 09:53:40|460.71|456.71|460.76|456.76|460.84|456.84|460.67|456.67|17
1614506030000|2021-02-28 09:53:50|460.67|456.67|461.43|457.43|461.43|457.43|460.67|456.67|25
1614506040000|2021-02-28 09:54:00|461.42|457.42|461.58|457.58|461.6|457.6|461.42|457.42|14
1614506050000|2021-02-28 09:54:10|461.59|457.59|462.1|458.1|462.1|458.1|461.59|457.59|25
1614506060000|2021-02-28 09:54:20|462.09|458.09|462.21|458.21|462.22|458.22|461.97|457.97|26
1614506070000|2021-02-28 09:54:30|462.25|458.25|462.28|458.28|462.29|458.29|462.17|458.17|25
1614506080000|2021-02-28 09:54:40|462.29|458.29|462.43|458.43|462.54|458.54|462.25|458.25|17
1614506090000|2021-02-28 09:54:50|462.44|458.44|462.18|458.18|462.44|458.44|462.14|458.14|19
1614506100000|2021-02-28 09:55:00|462.2|458.2|462.43|458.43|462.43|458.43|462.2|458.2|19
1614506110000|2021-02-28 09:55:10|462.45|458.45|462.3|458.3|462.53|458.53|462.3|458.3|26
1614506120000|2021-02-28 09:55:20|462.28|458.28|462.47|458.47|462.51|458.51|462.28|458.28|24
1614506130000|2021-02-28 09:55:30|462.48|458.48|462.54|458.54|462.55|458.55|462.46|458.46|18
1614506140000|2021-02-28 09:55:40|462.53|458.53|462.29|458.29|462.55|458.55|462.29|458.29|14
1614506150000|2021-02-28 09:55:50|462.28|458.28|462.22|458.22|462.29|458.29|462.21|458.21|16
1614506160000|2021-02-28 09:56:00|462.23|458.23|462.18|458.18|462.23|458.23|462.01|458.01|28
1614506170000|2021-02-28 09:56:10|462.17|458.17|462.15|458.15|462.17|458.17|462.13|458.13|15
1614506180000|2021-02-28 09:56:20|462.13|458.13|462.31|458.31|462.31|458.31|462.12|458.12|19
1614506190000|2021-02-28 09:56:30|462.3|458.3|462.05|458.05|462.3|458.3|462.05|458.05|16
1614506200000|2021-02-28 09:56:40|462.06|458.06|461.87|457.87|462.06|458.06|461.87|457.87|14
1614506210000|2021-02-28 09:56:50|461.85|457.85|461.94|457.94|461.95|457.95|461.57|457.57|25
1614506220000|2021-02-28 09:57:00|461.93|457.93|461.87|457.87|461.95|457.95|461.71|457.71|13
1614506230000|2021-02-28 09:57:10|461.86|457.86|461.77|457.77|461.86|457.86|461.75|457.75|18
1614506240000|2021-02-28 09:57:20|461.78|457.78|461.68|457.68|461.78|457.78|461.52|457.52|20
1614506250000|2021-02-28 09:57:30|461.67|457.67|461.62|457.62|461.67|457.67|461.4|457.4|28
1614506260000|2021-02-28 09:57:40|461.63|457.63|461.66|457.66|461.67|457.67|461.63|457.63|16
1614506270000|2021-02-28 09:57:50|461.65|457.65|461.7|457.7|461.88|457.88|461.65|457.65|24
1614506280000|2021-02-28 09:58:00|461.71|457.71|461.69|457.69|461.74|457.74|461.69|457.69|8
1614506290000|2021-02-28 09:58:10|461.67|457.67|461.57|457.57|461.68|457.68|461.43|457.43|16
1614506300000|2021-02-28 09:58:20|461.56|457.56|461.47|457.47|461.57|457.57|461.44|457.44|13
1614506310000|2021-02-28 09:58:30|461.5|457.5|461.3|457.3|461.53|457.53|461.24|457.24|23
1614506320000|2021-02-28 09:58:40|461.28|457.28|461.28|457.28|461.36|457.36|461.17|457.17|29
1614506330000|2021-02-28 09:58:50|461.27|457.27|461.3|457.3|461.31|457.31|461.19|457.19|20
1614506340000|2021-02-28 09:59:00|461.31|457.31|461.28|457.28|461.34|457.34|461.28|457.28|13
1614506350000|2021-02-28 09:59:10|461.27|457.27|461.23|457.23|461.27|457.27|461.2|457.2|11
1614506360000|2021-02-28 09:59:20|461.24|457.24|461.23|457.23|461.25|457.25|461.23|457.23|6
1614506370000|2021-02-28 09:59:30|461.24|457.24|461.14|457.14|461.24|457.24|461.13|457.13|22
1614506380000|2021-02-28 09:59:40|461.16|457.16|461.16|457.16|461.16|457.16|461.11|457.11|15
1614506390000|2021-02-28 09:59:50|461.14|457.14|461|457|461.15|457.15|460.99|456.99|22
1614506400000|2021-02-28 10:00:00|460.98|456.98|461.02|457.02|461.1|457.1|460.9|456.9|25
1614506410000|2021-02-28 10:00:10|461.01|457.01|461.09|457.09|461.2|457.2|461.01|457.01|18
1614506420000|2021-02-28 10:00:20|461.1|457.1|461.12|457.12|461.12|457.12|461.08|457.08|10
1614506430000|2021-02-28 10:00:30|461.11|457.11|460.96|456.96|461.11|457.11|460.96|456.96|14
1614506440000|2021-02-28 10:00:40|460.95|456.95|460.97|456.97|460.99|456.99|460.93|456.93|7
1614506450000|2021-02-28 10:00:50|460.94|456.94|461|457|461|457|460.94|456.94|5
1614506460000|2021-02-28 10:01:00|461.02|457.02|461.14|457.14|461.18|457.18|461.02|457.02|10
1614506470000|2021-02-28 10:01:10|461.15|457.15|461.22|457.22|461.23|457.23|461.11|457.11|10
1614506480000|2021-02-28 10:01:20|461.2|457.2|461.19|457.19|461.26|457.26|461.04|457.04|17
1614506490000|2021-02-28 10:01:30|461.2|457.2|461.25|457.25|461.28|457.28|461.2|457.2|18
1614506500000|2021-02-28 10:01:40|461.24|457.24|461.17|457.17|461.24|457.24|461.17|457.17|17
1614506510000|2021-02-28 10:01:50|461.15|457.15|460.89|456.89|461.15|457.15|460.88|456.88|21
1614506520000|2021-02-28 10:02:00|460.88|456.88|460.84|456.84|460.89|456.89|460.82|456.82|17
1614506530000|2021-02-28 10:02:10|460.83|456.83|460.64|456.64|460.83|456.83|460.56|456.56|28
1614506540000|2021-02-28 10:02:20|460.66|456.66|460.56|456.56|460.77|456.77|460.56|456.56|27
1614506550000|2021-02-28 10:02:30|460.6|456.6|460.39|456.39|460.73|456.73|460.34|456.34|18
1614506560000|2021-02-28 10:02:40|460.17|456.17|459.85|455.85|460.19|456.19|459.84|455.84|28
1614506570000|2021-02-28 10:02:50|459.84|455.84|459.69|455.69|459.84|455.84|459.54|455.54|22
1614506580000|2021-02-28 10:03:00|459.68|455.68|459.71|455.71|459.77|455.77|459.56|455.56|29
1614506590000|2021-02-28 10:03:10|459.72|455.72|459.46|455.46|459.72|455.72|459.42|455.42|23
1614506600000|2021-02-28 10:03:20|459.5|455.5|459.68|455.68|459.68|455.68|459.48|455.48|23
1614506610000|2021-02-28 10:03:30|459.69|455.69|459.68|455.68|459.9|455.9|459.59|455.59|32
1614506620000|2021-02-28 10:03:40|459.66|455.66|459.78|455.78|459.79|455.79|459.64|455.64|19
1614506630000|2021-02-28 10:03:50|459.79|455.79|459.64|455.64|459.81|455.81|459.6|455.6|22
1614506640000|2021-02-28 10:04:00|459.66|455.66|459.4|455.4|459.66|455.66|459.21|455.21|28
1614506650000|2021-02-28 10:04:10|459.39|455.39|459.33|455.33|459.41|455.41|459.29|455.29|19
1614506660000|2021-02-28 10:04:20|459.34|455.34|459.36|455.36|459.42|455.42|459.34|455.34|13
1614506670000|2021-02-28 10:04:30|459.38|455.38|459.25|455.25|459.43|455.43|459.2|455.2|25
1614506680000|2021-02-28 10:04:40|459.35|455.35|459.3|455.3|459.35|455.35|459.22|455.22|20
1614506690000|2021-02-28 10:04:50|459.29|455.29|459.07|455.07|459.3|455.3|459.07|455.07|20
1614506700000|2021-02-28 10:05:00|459.08|455.08|459.16|455.16|459.34|455.34|459|455|19
1614506710000|2021-02-28 10:05:10|459.08|455.08|459.11|455.11|459.26|455.26|459.04|455.04|15
1614506720000|2021-02-28 10:05:20|459.12|455.12|458.82|454.82|459.15|455.15|458.82|454.82|27
1614506730000|2021-02-28 10:05:30|458.7|454.7|458.36|454.36|458.77|454.77|458.36|454.36|27
1614506740000|2021-02-28 10:05:40|458.34|454.34|458.4|454.4|458.62|454.62|458.34|454.34|22
1614506750000|2021-02-28 10:05:50|458.39|454.39|458.11|454.11|458.4|454.4|458.11|454.11|25
1614506760000|2021-02-28 10:06:00|458.12|454.12|457.79|453.79|458.13|454.13|457.79|453.79|27
1614506770000|2021-02-28 10:06:10|457.8|453.8|457.97|453.97|458.23|454.23|457.78|453.78|25
1614506780000|2021-02-28 10:06:20|458.01|454.01|458.06|454.06|458.35|454.35|458|454|23
1614506790000|2021-02-28 10:06:30|458.07|454.07|458.23|454.23|458.29|454.29|458.05|454.05|22
1614506800000|2021-02-28 10:06:40|458.42|454.42|458.35|454.35|458.42|454.42|458.25|454.25|29
1614506810000|2021-02-28 10:06:50|458.39|454.39|458.6|454.6|458.65|454.65|458.39|454.39|28
1614506820000|2021-02-28 10:07:00|458.59|454.59|459.03|455.03|459.06|455.06|458.52|454.52|25
1614506830000|2021-02-28 10:07:10|459.04|455.04|458.94|454.94|459.04|455.04|458.84|454.84|22
1614506840000|2021-02-28 10:07:20|458.95|454.95|459.05|455.05|459.12|455.12|458.92|454.92|24
1614506850000|2021-02-28 10:07:30|459.07|455.07|459.02|455.02|459.07|455.07|458.97|454.97|20
1614506860000|2021-02-28 10:07:40|459.03|455.03|458.88|454.88|459.03|455.03|458.78|454.78|26
1614506870000|2021-02-28 10:07:50|458.89|454.89|459.01|455.01|459.05|455.05|458.82|454.82|29
1614506880000|2021-02-28 10:08:00|459.02|455.02|459.11|455.11|459.11|455.11|458.96|454.96|18
1614506890000|2021-02-28 10:08:10|459.1|455.1|459.36|455.36|459.4|455.4|459.1|455.1|24
1614506900000|2021-02-28 10:08:20|459.35|455.35|459.24|455.24|459.4|455.4|459.2|455.2|20
1614506910000|2021-02-28 10:08:30|459.42|455.42|459.18|455.18|459.44|455.44|459.17|455.17|20
1614506920000|2021-02-28 10:08:40|459.17|455.17|459.17|455.17|459.18|455.18|459.16|455.16|12
1614506930000|2021-02-28 10:08:50|459.16|455.16|459.27|455.27|459.29|455.29|459.16|455.16|22
1614506940000|2021-02-28 10:09:00|459.26|455.26|459.29|455.29|459.46|455.46|459.26|455.26|15
1614506950000|2021-02-28 10:09:10|459.27|455.27|458.62|454.62|459.27|455.27|458.61|454.61|24
1614506960000|2021-02-28 10:09:20|458.61|454.61|458.7|454.7|458.72|454.72|458.45|454.45|23
1614506970000|2021-02-28 10:09:30|458.71|454.71|458.94|454.94|458.95|454.95|458.7|454.7|24
1614506980000|2021-02-28 10:09:40|458.98|454.98|459.01|455.01|459.08|455.08|458.98|454.98|16
1614506990000|2021-02-28 10:09:50|459.02|455.02|458.99|454.99|459.02|455.02|458.98|454.98|17
1614507000000|2021-02-28 10:10:00|459.01|455.01|459.24|455.24|459.33|455.33|459.01|455.01|21
1614507010000|2021-02-28 10:10:10|459.23|455.23|459.17|455.17|459.28|455.28|459.14|455.14|13
1614507020000|2021-02-28 10:10:20|459.15|455.15|459.44|455.44|459.47|455.47|459.14|455.14|26
1614507030000|2021-02-28 10:10:30|459.45|455.45|459.6|455.6|459.6|455.6|459.44|455.44|28
1614507040000|2021-02-28 10:10:40|459.59|455.59|459.57|455.57|459.62|455.62|459.57|455.57|14
1614507050000|2021-02-28 10:10:50|459.58|455.58|459.53|455.53|459.59|455.59|459.53|455.53|16
1614507060000|2021-02-28 10:11:00|459.52|455.52|459.39|455.39|459.68|455.68|459.33|455.33|30
1614507070000|2021-02-28 10:11:10|459.4|455.4|459.59|455.59|459.59|455.59|459.36|455.36|20
1614507080000|2021-02-28 10:11:20|459.64|455.64|459.61|455.61|459.69|455.69|459.59|455.59|16
1614507090000|2021-02-28 10:11:30|459.6|455.6|459.61|455.61|459.66|455.66|459.6|455.6|12
1614507100000|2021-02-28 10:11:40|459.6|455.6|459.65|455.65|459.78|455.78|459.58|455.58|18
1614507110000|2021-02-28 10:11:50|459.69|455.69|459.67|455.67|459.73|455.73|459.65|455.65|13
1614507120000|2021-02-28 10:12:00|459.68|455.68|459.7|455.7|459.84|455.84|459.65|455.65|12
1614507130000|2021-02-28 10:12:10|459.69|455.69|460.06|456.06|460.06|456.06|459.66|455.66|26
1614507140000|2021-02-28 10:12:20|460.13|456.13|460.49|456.49|460.5|456.5|460.13|456.13|19
1614507150000|2021-02-28 10:12:30|460.48|456.48|460.51|456.51|460.51|456.51|460.3|456.3|27
1614507160000|2021-02-28 10:12:40|460.54|456.54|460.46|456.46|460.56|456.56|460.43|456.43|20
1614507170000|2021-02-28 10:12:50|460.44|456.44|460.69|456.69|460.75|456.75|460.4|456.4|24
1614507180000|2021-02-28 10:13:00|460.68|456.68|460.66|456.66|460.73|456.73|460.66|456.66|17
1614507190000|2021-02-28 10:13:10|460.65|456.65|460.44|456.44|460.65|456.65|460.42|456.42|18
1614507200000|2021-02-28 10:13:20|460.43|456.43|460.25|456.25|460.43|456.43|460.08|456.08|28
1614507210000|2021-02-28 10:13:30|460.28|456.28|460.37|456.37|460.44|456.44|460.27|456.27|25
1614507220000|2021-02-28 10:13:40|460.39|456.39|460.64|456.64|460.64|456.64|460.39|456.39|21
1614507230000|2021-02-28 10:13:50|460.6|456.6|460.59|456.59|460.61|456.61|460.51|456.51|23
1614507240000|2021-02-28 10:14:00|460.57|456.57|460.45|456.45|460.64|456.64|460.45|456.45|28
1614507250000|2021-02-28 10:14:10|460.46|456.46|460.6|456.6|460.69|456.69|460.45|456.45|33
1614507260000|2021-02-28 10:14:20|460.59|456.59|460.64|456.64|460.65|456.65|460.59|456.59|10
1614507270000|2021-02-28 10:14:30|460.62|456.62|460.84|456.84|460.84|456.84|460.61|456.61|13
1614507280000|2021-02-28 10:14:40|460.85|456.85|461.25|457.25|461.25|457.25|460.85|456.85|28
1614507290000|2021-02-28 10:14:50|461.31|457.31|461.6|457.6|461.6|457.6|461.31|457.31|28
1614507300000|2021-02-28 10:15:00|461.59|457.59|461.36|457.36|461.65|457.65|461.36|457.36|24
1614507310000|2021-02-28 10:15:10|461.3|457.3|461.12|457.12|461.42|457.42|461.12|457.12|27
1614507320000|2021-02-28 10:15:20|461.11|457.11|461.39|457.39|461.57|457.57|461.11|457.11|30
1614507330000|2021-02-28 10:15:30|461.4|457.4|461.56|457.56|461.61|457.61|461.4|457.4|27
1614507340000|2021-02-28 10:15:40|461.58|457.58|461.51|457.51|461.6|457.6|461.39|457.39|34
1614507350000|2021-02-28 10:15:50|461.54|457.54|461.46|457.46|461.59|457.59|461.44|457.44|29
1614507360000|2021-02-28 10:16:00|461.45|457.45|461.63|457.63|461.64|457.64|461.45|457.45|18
1614507370000|2021-02-28 10:16:10|461.64|457.64|461.64|457.64|461.68|457.68|461.62|457.62|18
1614507380000|2021-02-28 10:16:20|461.66|457.66|461.83|457.83|461.86|457.86|461.65|457.65|16
1614507390000|2021-02-28 10:16:30|461.81|457.81|461.95|457.95|461.96|457.96|461.81|457.81|9
1614507400000|2021-02-28 10:16:40|462.07|458.07|461.93|457.93|462.13|458.13|461.93|457.93|20
1614507410000|2021-02-28 10:16:50|461.94|457.94|462.11|458.11|462.2|458.2|461.86|457.86|30
1614507420000|2021-02-28 10:17:00|462.1|458.1|462.21|458.21|462.23|458.23|462.04|458.04|27
1614507430000|2021-02-28 10:17:10|462.25|458.25|462.43|458.43|462.43|458.43|462.23|458.23|16
1614507440000|2021-02-28 10:17:20|462.41|458.41|462.7|458.7|462.7|458.7|462.41|458.41|18
1614507450000|2021-02-28 10:17:30|462.71|458.71|462.93|458.93|463|459|462.71|458.71|20
1614507460000|2021-02-28 10:17:40|462.96|458.96|463.14|459.14|463.17|459.17|462.94|458.94|20
1614507470000|2021-02-28 10:17:50|463.15|459.15|463.03|459.03|463.17|459.17|462.77|458.77|13
1614507480000|2021-02-28 10:18:00|463.02|459.02|463.08|459.08|463.12|459.12|463|459|22
1614507490000|2021-02-28 10:18:10|463.09|459.09|463.35|459.35|463.43|459.43|463.04|459.04|28
1614507500000|2021-02-28 10:18:20|463.37|459.37|463.4|459.4|463.43|459.43|463.35|459.35|18
1614507510000|2021-02-28 10:18:30|463.43|459.43|463.51|459.51|463.67|459.67|463.43|459.43|20
1614507520000|2021-02-28 10:18:40|463.52|459.52|463.19|459.19|463.6|459.6|463.19|459.19|30
1614507530000|2021-02-28 10:18:50|463.17|459.17|463.09|459.09|463.21|459.21|463.07|459.07|20
1614507540000|2021-02-28 10:19:00|463.1|459.1|462.97|458.97|463.1|459.1|462.97|458.97|22
1614507550000|2021-02-28 10:19:10|462.9|458.9|462.87|458.87|463.02|459.02|462.86|458.86|28
1614507560000|2021-02-28 10:19:20|462.88|458.88|462.81|458.81|462.97|458.97|462.77|458.77|21
1614507570000|2021-02-28 10:19:30|462.82|458.82|463.01|459.01|463.01|459.01|462.81|458.81|24
1614507580000|2021-02-28 10:19:40|463.06|459.06|463.1|459.1|463.24|459.24|462.95|458.95|23
1614507590000|2021-02-28 10:19:50|463.13|459.13|463.27|459.27|463.29|459.29|462.85|458.85|26
1614507600000|2021-02-28 10:20:00|463.26|459.26|463.14|459.14|463.26|459.26|463.08|459.08|22
1614507610000|2021-02-28 10:20:10|463.13|459.13|462.98|458.98|463.14|459.14|462.91|458.91|25
1614507620000|2021-02-28 10:20:20|463.01|459.01|462.99|458.99|463.07|459.07|462.91|458.91|20
1614507630000|2021-02-28 10:20:30|462.95|458.95|462.93|458.93|462.97|458.97|462.91|458.91|19
1614507640000|2021-02-28 10:20:40|462.92|458.92|462.67|458.67|462.94|458.94|462.67|458.67|25
1614507650000|2021-02-28 10:20:50|462.68|458.68|462.39|458.39|462.68|458.68|462.31|458.31|24
1614507660000|2021-02-28 10:21:00|462.35|458.35|462.52|458.52|462.52|458.52|462.29|458.29|27
1614507670000|2021-02-28 10:21:10|462.55|458.55|462.76|458.76|462.82|458.82|462.54|458.54|27
1614507680000|2021-02-28 10:21:20|462.77|458.77|462.86|458.86|463|459|462.66|458.66|27
1614507690000|2021-02-28 10:21:30|462.84|458.84|463.09|459.09|463.13|459.13|462.76|458.76|19
1614507700000|2021-02-28 10:21:40|463.08|459.08|463.16|459.16|463.32|459.32|463.08|459.08|27
1614507710000|2021-02-28 10:21:50|463.17|459.17|463.15|459.15|463.17|459.17|463.12|459.12|18
1614507720000|2021-02-28 10:22:00|463.3|459.3|463.36|459.36|463.36|459.36|463.27|459.27|16
1614507730000|2021-02-28 10:22:10|463.35|459.35|463.49|459.49|463.51|459.51|463.34|459.34|17
1614507740000|2021-02-28 10:22:20|463.5|459.5|463.54|459.54|463.55|459.55|463.49|459.49|13
1614507750000|2021-02-28 10:22:30|463.53|459.53|463.63|459.63|463.63|459.63|463.53|459.53|9
1614507760000|2021-02-28 10:22:40|463.62|459.62|463.47|459.47|463.63|459.63|463.39|459.39|19
1614507770000|2021-02-28 10:22:50|463.48|459.48|463.62|459.62|463.7|459.7|463.47|459.47|23
1614507780000|2021-02-28 10:23:00|463.61|459.61|463.57|459.57|463.65|459.65|463.52|459.52|23
1614507790000|2021-02-28 10:23:10|463.58|459.58|463.76|459.76|463.77|459.77|463.51|459.51|28
1614507800000|2021-02-28 10:23:20|463.77|459.77|463.88|459.88|463.88|459.88|463.77|459.77|9
1614507810000|2021-02-28 10:23:30|463.87|459.87|463.88|459.88|463.88|459.88|463.87|459.87|4
1614507820000|2021-02-28 10:23:40|463.89|459.89|463.93|459.93|463.93|459.93|463.81|459.81|18
1614507830000|2021-02-28 10:23:50|463.94|459.94|463.95|459.95|463.97|459.97|463.85|459.85|9
1614507840000|2021-02-28 10:24:00|463.94|459.94|463.85|459.85|463.94|459.94|463.77|459.77|17
1614507850000|2021-02-28 10:24:10|463.89|459.89|463.85|459.85|463.95|459.95|463.8|459.8|21
1614507860000|2021-02-28 10:24:20|463.84|459.84|463.89|459.89|463.91|459.91|463.84|459.84|13
1614507870000|2021-02-28 10:24:30|463.9|459.9|463.89|459.89|463.9|459.9|463.89|459.89|8
1614507880000|2021-02-28 10:24:40|463.9|459.9|463.91|459.91|463.95|459.95|463.89|459.89|21
1614507890000|2021-02-28 10:24:50|463.92|459.92|464.08|460.08|464.09|460.09|463.91|459.91|20
1614507900000|2021-02-28 10:25:00|464.09|460.09|463.91|459.91|464.09|460.09|463.87|459.87|18
1614507910000|2021-02-28 10:25:10|463.92|459.92|463.85|459.85|463.92|459.92|463.81|459.81|21
1614507920000|2021-02-28 10:25:20|463.83|459.83|463.87|459.87|463.88|459.88|463.81|459.81|16
1614507930000|2021-02-28 10:25:30|463.88|459.88|464.16|460.16|464.16|460.16|463.88|459.88|25
1614507940000|2021-02-28 10:25:40|464.22|460.22|464.71|460.71|464.71|460.71|464.21|460.21|28
1614507950000|2021-02-28 10:25:50|464.72|460.72|465|461|465.02|461.02|464.72|460.72|28
1614507960000|2021-02-28 10:26:00|465.01|461.01|464.95|460.95|465.03|461.03|464.82|460.82|24
1614507970000|2021-02-28 10:26:10|464.98|460.98|465.19|461.19|465.44|461.44|464.95|460.95|33
1614507980000|2021-02-28 10:26:20|465.27|461.27|465.74|461.74|465.77|461.77|465.18|461.18|22
1614507990000|2021-02-28 10:26:30|465.76|461.76|465.84|461.84|465.97|461.97|465.69|461.69|24
1614508000000|2021-02-28 10:26:40|465.85|461.85|466.56|462.56|466.57|462.57|465.82|461.82|20
1614508010000|2021-02-28 10:26:50|466.59|462.59|466.73|462.73|466.82|462.82|466.55|462.55|31
1614508020000|2021-02-28 10:27:00|466.71|462.71|466.43|462.43|466.72|462.72|466.41|462.41|36
1614508030000|2021-02-28 10:27:10|466.49|462.49|466.17|462.17|466.49|462.49|466.17|462.17|30
1614508040000|2021-02-28 10:27:20|466.18|462.18|465.98|461.98|466.18|462.18|465.76|461.76|30
1614508050000|2021-02-28 10:27:30|466|462|465.97|461.97|466.13|462.13|465.86|461.86|32
1614508060000|2021-02-28 10:27:40|466.01|462.01|466.1|462.1|466.1|462.1|465.73|461.73|25
1614508070000|2021-02-28 10:27:50|466.08|462.08|466.26|462.26|466.27|462.27|466.04|462.04|24
1614508080000|2021-02-28 10:28:00|466.27|462.27|466.23|462.23|466.28|462.28|465.84|461.84|29
1614508090000|2021-02-28 10:28:10|466.19|462.19|466.83|462.83|466.92|462.92|466.19|462.19|31
1614508100000|2021-02-28 10:28:20|467.04|463.04|467.02|463.02|467.05|463.05|467.02|463.02|5
1614508110000|2021-02-28 10:28:30|467.03|463.03|466.94|462.94|467.04|463.04|466.67|462.67|14
1614508120000|2021-02-28 10:28:40|466.93|462.93|467.01|463.01|467.02|463.02|466.91|462.91|20
1614508130000|2021-02-28 10:28:50|467.02|463.02|467.02|463.02|467.09|463.09|466.69|462.69|25
1614508140000|2021-02-28 10:29:00|467.01|463.01|466.56|462.56|467.03|463.03|466.56|462.56|26
1614508150000|2021-02-28 10:29:10|466.57|462.57|466.18|462.18|466.57|462.57|466.18|462.18|28
1614508160000|2021-02-28 10:29:20|466.12|462.12|466.12|462.12|466.14|462.14|465.84|461.84|34
1614508170000|2021-02-28 10:29:30|465.76|461.76|465.89|461.89|466.15|462.15|465.67|461.67|31
1614508180000|2021-02-28 10:29:40|465.97|461.97|465.72|461.72|465.97|461.97|465.72|461.72|31
1614508190000|2021-02-28 10:29:50|465.67|461.67|465.75|461.75|465.75|461.75|465.49|461.49|26
1614508200000|2021-02-28 10:30:00|465.76|461.76|465.52|461.52|465.86|461.86|465.46|461.46|30
1614508210000|2021-02-28 10:30:10|465.53|461.53|466.17|462.17|466.17|462.17|465.53|461.53|28
1614508220000|2021-02-28 10:30:20|466.24|462.24|466.44|462.44|466.48|462.48|466.2|462.2|26
1614508230000|2021-02-28 10:30:30|466.49|462.49|466.57|462.57|466.87|462.87|466.1|462.1|27
1614508240000|2021-02-28 10:30:40|466.58|462.58|466.22|462.22|466.59|462.59|466.12|462.12|26
1614508250000|2021-02-28 10:30:50|466.21|462.21|466.09|462.09|466.21|462.21|465.85|461.85|34
1614508260000|2021-02-28 10:31:00|466.1|462.1|466.13|462.13|466.27|462.27|465.98|461.98|26
1614508270000|2021-02-28 10:31:10|466.11|462.11|465.61|461.61|466.11|462.11|465.61|461.61|27
1614508280000|2021-02-28 10:31:20|465.65|461.65|465.91|461.91|465.92|461.92|465.57|461.57|23
1614508290000|2021-02-28 10:31:30|465.98|461.98|466.01|462.01|466.12|462.12|465.89|461.89|34
1614508300000|2021-02-28 10:31:40|465.93|461.93|465.86|461.86|465.95|461.95|465.74|461.74|29
1614508310000|2021-02-28 10:31:50|465.85|461.85|465.87|461.87|466|462|465.85|461.85|21
1614508320000|2021-02-28 10:32:00|465.85|461.85|465.8|461.8|465.85|461.85|465.79|461.79|25
1614508330000|2021-02-28 10:32:10|465.81|461.81|465.79|461.79|465.82|461.82|465.72|461.72|18
1614508340000|2021-02-28 10:32:20|465.78|461.78|465.86|461.86|465.91|461.91|465.71|461.71|26
1614508350000|2021-02-28 10:32:30|465.85|461.85|465.88|461.88|465.91|461.91|465.81|461.81|27
1614508360000|2021-02-28 10:32:40|465.85|461.85|465.36|461.36|465.89|461.89|465.36|461.36|31
1614508370000|2021-02-28 10:32:50|465.37|461.37|465.31|461.31|465.39|461.39|465.25|461.25|27
1614508380000|2021-02-28 10:33:00|465.3|461.3|465.34|461.34|465.34|461.34|465.24|461.24|21
1614508390000|2021-02-28 10:33:10|465.32|461.32|465.15|461.15|465.32|461.32|465.03|461.03|15
1614508400000|2021-02-28 10:33:20|465.05|461.05|465.3|461.3|465.33|461.33|465.04|461.04|27
1614508410000|2021-02-28 10:33:30|465.31|461.31|465.26|461.26|465.47|461.47|465.23|461.23|24
1614508420000|2021-02-28 10:33:40|465.25|461.25|465.21|461.21|465.26|461.26|465.19|461.19|17
1614508430000|2021-02-28 10:33:50|465.2|461.2|464.99|460.99|465.2|461.2|464.99|460.99|11
1614508440000|2021-02-28 10:34:00|464.98|460.98|464.9|460.9|465.01|461.01|464.84|460.84|22
1614508450000|2021-02-28 10:34:10|464.89|460.89|464.72|460.72|464.9|460.9|464.68|460.68|23
1614508460000|2021-02-28 10:34:20|464.62|460.62|464.76|460.76|464.82|460.82|464.53|460.53|33
1614508470000|2021-02-28 10:34:30|464.77|460.77|464.89|460.89|464.95|460.95|464.72|460.72|18
1614508480000|2021-02-28 10:34:40|464.9|460.9|465.02|461.02|465.07|461.07|464.9|460.9|21
1614508490000|2021-02-28 10:34:50|465.03|461.03|465.04|461.04|465.13|461.13|465.03|461.03|18
1614508500000|2021-02-28 10:35:00|465.03|461.03|465.07|461.07|465.09|461.09|464.99|460.99|17
1614508510000|2021-02-28 10:35:10|465.08|461.08|465.18|461.18|465.19|461.19|465.07|461.07|14
1614508520000|2021-02-28 10:35:20|465.19|461.19|465.01|461.01|465.24|461.24|464.99|460.99|26
1614508530000|2021-02-28 10:35:30|464.95|460.95|464.84|460.84|464.96|460.96|464.66|460.66|23
1614508540000|2021-02-28 10:35:40|464.85|460.85|464.93|460.93|464.98|460.98|464.83|460.83|20
1614508550000|2021-02-28 10:35:50|464.94|460.94|464.67|460.67|464.94|460.94|464.6|460.6|23
1614508560000|2021-02-28 10:36:00|464.68|460.68|464.92|460.92|464.92|460.92|464.49|460.49|30
1614508570000|2021-02-28 10:36:10|464.94|460.94|465.07|461.07|465.07|461.07|464.92|460.92|18
1614508580000|2021-02-28 10:36:20|465.08|461.08|465.05|461.05|465.08|461.08|465.02|461.02|14
1614508590000|2021-02-28 10:36:30|465.04|461.04|465.05|461.05|465.25|461.25|465.04|461.04|22
1614508600000|2021-02-28 10:36:40|465.06|461.06|465.3|461.3|465.31|461.31|465.06|461.06|22
1614508610000|2021-02-28 10:36:50|465.31|461.31|465.29|461.29|465.31|461.31|465.29|461.29|18
1614508620000|2021-02-28 10:37:00|465.27|461.27|465.01|461.01|465.32|461.32|464.83|460.83|31
1614508630000|2021-02-28 10:37:10|465|461|465.01|461.01|465.04|461.04|464.97|460.97|27
1614508640000|2021-02-28 10:37:20|465.02|461.02|464.86|460.86|465.02|461.02|464.84|460.84|17
1614508650000|2021-02-28 10:37:30|464.87|460.87|464.91|460.91|464.98|460.98|464.86|460.86|18
1614508660000|2021-02-28 10:37:40|464.92|460.92|464.78|460.78|464.92|460.92|464.78|460.78|21
1614508670000|2021-02-28 10:37:50|464.79|460.79|464.49|460.49|464.79|460.79|464.4|460.4|27
1614508680000|2021-02-28 10:38:00|464.5|460.5|464.03|460.03|464.5|460.5|463.95|459.95|29
1614508690000|2021-02-28 10:38:10|464.02|460.02|463.79|459.79|464.15|460.15|463.79|459.79|29
1614508700000|2021-02-28 10:38:20|463.76|459.76|463.92|459.92|463.92|459.92|463.7|459.7|26
1614508710000|2021-02-28 10:38:30|463.87|459.87|463.64|459.64|463.9|459.9|463.62|459.62|28
1614508720000|2021-02-28 10:38:40|463.65|459.65|463.65|459.65|463.69|459.69|463.64|459.64|11
1614508730000|2021-02-28 10:38:50|463.67|459.67|463.9|459.9|463.9|459.9|463.64|459.64|26
1614508740000|2021-02-28 10:39:00|463.92|459.92|463.74|459.74|463.93|459.93|463.62|459.62|18
1614508750000|2021-02-28 10:39:10|463.75|459.75|463.61|459.61|463.86|459.86|463.57|459.57|29
1614508760000|2021-02-28 10:39:20|463.62|459.62|463.62|459.62|463.66|459.66|463.62|459.62|20
1614508770000|2021-02-28 10:39:30|463.63|459.63|463.64|459.64|463.64|459.64|463.62|459.62|10
1614508780000|2021-02-28 10:39:40|463.6|459.6|463.59|459.59|463.64|459.64|463.55|459.55|17
1614508790000|2021-02-28 10:39:50|463.58|459.58|463.52|459.52|463.6|459.6|463.52|459.52|15
1614508800000|2021-02-28 10:40:00|463.5|459.5|463.61|459.61|463.65|459.65|463.5|459.5|25
1614508810000|2021-02-28 10:40:10|463.59|459.59|463.47|459.47|463.59|459.59|463.46|459.46|19
1614508820000|2021-02-28 10:40:20|463.49|459.49|463.59|459.59|463.6|459.6|463.48|459.48|25
1614508830000|2021-02-28 10:40:30|463.6|459.6|463.71|459.71|463.77|459.77|463.58|459.58|21
1614508840000|2021-02-28 10:40:40|463.72|459.72|463.7|459.7|463.72|459.72|463.69|459.69|16
1614508850000|2021-02-28 10:40:50|463.71|459.71|463.81|459.81|463.83|459.83|463.7|459.7|15
1614508860000|2021-02-28 10:41:00|463.78|459.78|464.26|460.26|464.28|460.28|463.78|459.78|24
1614508870000|2021-02-28 10:41:10|464.25|460.25|464.15|460.15|464.26|460.26|464.1|460.1|24
1614508880000|2021-02-28 10:41:20|464.14|460.14|463.96|459.96|464.2|460.2|463.96|459.96|18
1614508890000|2021-02-28 10:41:30|463.94|459.94|463.92|459.92|463.99|459.99|463.81|459.81|26
1614508900000|2021-02-28 10:41:40|463.91|459.91|463.81|459.81|463.91|459.91|463.69|459.69|32
1614508910000|2021-02-28 10:41:50|463.82|459.82|463.92|459.92|463.99|459.99|463.82|459.82|27
1614508920000|2021-02-28 10:42:00|463.98|459.98|464.06|460.06|464.12|460.12|463.98|459.98|19
1614508930000|2021-02-28 10:42:10|464.04|460.04|463.95|459.95|464.04|460.04|463.93|459.93|24
1614508940000|2021-02-28 10:42:20|463.9|459.9|463.52|459.52|463.9|459.9|463.52|459.52|16
1614508950000|2021-02-28 10:42:30|463.51|459.51|463.52|459.52|463.68|459.68|463.44|459.44|28
1614508960000|2021-02-28 10:42:40|463.5|459.5|463.48|459.48|463.65|459.65|463.46|459.46|22
1614508970000|2021-02-28 10:42:50|463.52|459.52|463.52|459.52|463.59|459.59|463.46|459.46|25
1614508980000|2021-02-28 10:43:00|463.53|459.53|463.85|459.85|463.85|459.85|463.51|459.51|23
1614508990000|2021-02-28 10:43:10|463.86|459.86|463.8|459.8|463.93|459.93|463.77|459.77|27
1614509000000|2021-02-28 10:43:20|463.81|459.81|463.93|459.93|463.96|459.96|463.81|459.81|27
1614509010000|2021-02-28 10:43:30|463.96|459.96|464.11|460.11|464.16|460.16|463.96|459.96|17
1614509020000|2021-02-28 10:43:40|464.1|460.1|463.95|459.95|464.13|460.13|463.85|459.85|17
1614509030000|2021-02-28 10:43:50|463.93|459.93|464|460|464.02|460.02|463.93|459.93|22
1614509040000|2021-02-28 10:44:00|464.01|460.01|463.89|459.89|464.03|460.03|463.84|459.84|28
1614509050000|2021-02-28 10:44:10|463.88|459.88|463.73|459.73|463.88|459.88|463.66|459.66|26
1614509060000|2021-02-28 10:44:20|463.75|459.75|463.74|459.74|463.76|459.76|463.67|459.67|16
1614509070000|2021-02-28 10:44:30|463.73|459.73|463.63|459.63|463.73|459.73|463.62|459.62|10
1614509080000|2021-02-28 10:44:40|463.64|459.64|463.6|459.6|463.64|459.64|463.49|459.49|12
1614509090000|2021-02-28 10:44:50|463.59|459.59|463.49|459.49|463.6|459.6|463.49|459.49|9
1614509100000|2021-02-28 10:45:00|463.47|459.47|463.5|459.5|463.5|459.5|463.47|459.47|9
1614509110000|2021-02-28 10:45:10|463.52|459.52|463.74|459.74|463.79|459.79|463.52|459.52|18
1614509120000|2021-02-28 10:45:20|463.75|459.75|463.74|459.74|463.79|459.79|463.73|459.73|17
1614509130000|2021-02-28 10:45:30|463.73|459.73|463.74|459.74|463.78|459.78|463.72|459.72|8
1614509140000|2021-02-28 10:45:40|463.75|459.75|463.98|459.98|463.99|459.99|463.73|459.73|23
1614509150000|2021-02-28 10:45:50|463.97|459.97|464.08|460.08|464.08|460.08|463.8|459.8|16
1614509160000|2021-02-28 10:46:00|464.06|460.06|464.33|460.33|464.35|460.35|464.04|460.04|18
1614509170000|2021-02-28 10:46:10|464.34|460.34|464.47|460.47|464.55|460.55|464.34|460.34|23
1614509180000|2021-02-28 10:46:20|464.48|460.48|464.7|460.7|464.7|460.7|464.48|460.48|24
1614509190000|2021-02-28 10:46:30|464.67|460.67|464.81|460.81|464.85|460.85|464.67|460.67|26
1614509200000|2021-02-28 10:46:40|464.8|460.8|464.8|460.8|464.81|460.81|464.61|460.61|30
1614509210000|2021-02-28 10:46:50|464.76|460.76|465.04|461.04|465.06|461.06|464.76|460.76|24
1614509220000|2021-02-28 10:47:00|465.02|461.02|464.85|460.85|465.03|461.03|464.82|460.82|23
1614509230000|2021-02-28 10:47:10|464.88|460.88|464.86|460.86|464.94|460.94|464.82|460.82|24
1614509240000|2021-02-28 10:47:20|464.85|460.85|464.61|460.61|464.86|460.86|464.6|460.6|22
1614509250000|2021-02-28 10:47:30|464.6|460.6|464.54|460.54|464.76|460.76|464.53|460.53|27
1614509260000|2021-02-28 10:47:40|464.53|460.53|464.62|460.62|464.62|460.62|464.53|460.53|18
1614509270000|2021-02-28 10:47:50|464.64|460.64|464.6|460.6|464.71|460.71|464.59|460.59|19
1614509280000|2021-02-28 10:48:00|464.58|460.58|464.52|460.52|464.6|460.6|464.52|460.52|17
1614509290000|2021-02-28 10:48:10|464.51|460.51|464.68|460.68|464.68|460.68|464.5|460.5|23
1614509300000|2021-02-28 10:48:20|464.73|460.73|464.74|460.74|464.83|460.83|464.69|460.69|29
1614509310000|2021-02-28 10:48:30|464.75|460.75|464.76|460.76|464.87|460.87|464.73|460.73|30
1614509320000|2021-02-28 10:48:40|464.83|460.83|465.11|461.11|465.13|461.13|464.75|460.75|33
1614509330000|2021-02-28 10:48:50|465.12|461.12|465.14|461.14|465.2|461.2|464.98|460.98|22
1614509340000|2021-02-28 10:49:00|465.12|461.12|465.04|461.04|465.15|461.15|464.93|460.93|28
1614509350000|2021-02-28 10:49:10|465.03|461.03|465.11|461.11|465.19|461.19|465.02|461.02|30
1614509360000|2021-02-28 10:49:20|465.12|461.12|465.02|461.02|465.17|461.17|465.02|461.02|26
1614509370000|2021-02-28 10:49:30|465.03|461.03|464.95|460.95|465.05|461.05|464.9|460.9|28
1614509380000|2021-02-28 10:49:40|464.94|460.94|464.96|460.96|465|461|464.94|460.94|13
1614509390000|2021-02-28 10:49:50|464.97|460.97|464.84|460.84|464.98|460.98|464.82|460.82|23
1614509400000|2021-02-28 10:50:00|464.85|460.85|464.68|460.68|464.85|460.85|464.64|460.64|23
1614509410000|2021-02-28 10:50:10|464.67|460.67|464.39|460.39|464.68|460.68|464.27|460.27|21
1614509420000|2021-02-28 10:50:20|464.42|460.42|464.32|460.32|464.49|460.49|464.31|460.31|22
1614509430000|2021-02-28 10:50:30|464.31|460.31|464.07|460.07|464.34|460.34|464.03|460.03|30
1614509440000|2021-02-28 10:50:40|464.06|460.06|464.14|460.14|464.25|460.25|463.91|459.91|25
1614509450000|2021-02-28 10:50:50|464.16|460.16|464.36|460.36|464.36|460.36|464.12|460.12|19
1614509460000|2021-02-28 10:51:00|464.35|460.35|464.58|460.58|464.7|460.7|464.35|460.35|30
1614509470000|2021-02-28 10:51:10|464.59|460.59|464.6|460.6|464.62|460.62|464.52|460.52|26
1614509480000|2021-02-28 10:51:20|464.59|460.59|464.57|460.57|464.59|460.59|464.51|460.51|24
1614509490000|2021-02-28 10:51:30|464.58|460.58|464.92|460.92|464.92|460.92|464.58|460.58|21
1614509500000|2021-02-28 10:51:40|464.93|460.93|464.95|460.95|464.96|460.96|464.92|460.92|8
1614509510000|2021-02-28 10:51:50|464.98|460.98|464.98|460.98|464.99|460.99|464.96|460.96|13
1614509520000|2021-02-28 10:52:00|464.99|460.99|464.73|460.73|464.99|460.99|464.72|460.72|22
1614509530000|2021-02-28 10:52:10|464.72|460.72|464.42|460.42|464.77|460.77|464.38|460.38|29
1614509540000|2021-02-28 10:52:20|464.44|460.44|464.59|460.59|464.61|460.61|464.44|460.44|27
1614509550000|2021-02-28 10:52:30|464.58|460.58|464.39|460.39|464.58|460.58|464.39|460.39|17
1614509560000|2021-02-28 10:52:40|464.33|460.33|464.52|460.52|464.58|460.58|464.33|460.33|24
1614509570000|2021-02-28 10:52:50|464.53|460.53|464.62|460.62|464.63|460.63|464.53|460.53|21
1614509580000|2021-02-28 10:53:00|464.61|460.61|464.56|460.56|464.62|460.62|464.56|460.56|16
1614509590000|2021-02-28 10:53:10|464.57|460.57|464.77|460.77|464.77|460.77|464.54|460.54|20
1614509600000|2021-02-28 10:53:20|464.7|460.7|464.71|460.71|464.88|460.88|464.64|460.64|20
1614509610000|2021-02-28 10:53:30|464.7|460.7|464.69|460.69|464.72|460.72|464.66|460.66|21
1614509620000|2021-02-28 10:53:40|464.68|460.68|464.81|460.81|464.83|460.83|464.67|460.67|19
1614509630000|2021-02-28 10:53:50|464.8|460.8|464.65|460.65|464.82|460.82|464.56|460.56|21
1614509640000|2021-02-28 10:54:00|464.64|460.64|464.63|460.63|464.69|460.69|464.56|460.56|26
1614509650000|2021-02-28 10:54:10|464.65|460.65|464.52|460.52|464.7|460.7|464.5|460.5|25
1614509660000|2021-02-28 10:54:20|464.51|460.51|464.46|460.46|464.52|460.52|464.44|460.44|22
1614509670000|2021-02-28 10:54:30|464.44|460.44|464.39|460.39|464.58|460.58|464.34|460.34|21
1614509680000|2021-02-28 10:54:40|464.37|460.37|464.33|460.33|464.37|460.37|464.33|460.33|15
1614509690000|2021-02-28 10:54:50|464.32|460.32|464.07|460.07|464.39|460.39|464.04|460.04|27
1614509700000|2021-02-28 10:55:00|464.08|460.08|464.41|460.41|464.43|460.43|464.07|460.07|24
1614509710000|2021-02-28 10:55:10|464.42|460.42|464.36|460.36|464.47|460.47|464.34|460.34|31
1614509720000|2021-02-28 10:55:20|464.32|460.32|464.22|460.22|464.36|460.36|464.22|460.22|26
1614509730000|2021-02-28 10:55:30|464.21|460.21|464.3|460.3|464.37|460.37|464.18|460.18|27
1614509740000|2021-02-28 10:55:40|464.34|460.34|464.19|460.19|464.34|460.34|464.15|460.15|22
1614509750000|2021-02-28 10:55:50|464.18|460.18|464.21|460.21|464.21|460.21|464.18|460.18|18
1614509760000|2021-02-28 10:56:00|464.2|460.2|464.41|460.41|464.42|460.42|464.2|460.2|22
1614509770000|2021-02-28 10:56:10|464.45|460.45|464.57|460.57|464.64|460.64|464.37|460.37|27
1614509780000|2021-02-28 10:56:20|464.58|460.58|464.63|460.63|464.76|460.76|464.46|460.46|27
1614509790000|2021-02-28 10:56:30|464.61|460.61|464.72|460.72|464.74|460.74|464.61|460.61|21
1614509800000|2021-02-28 10:56:40|464.71|460.71|464.59|460.59|464.73|460.73|464.57|460.57|25
1614509810000|2021-02-28 10:56:50|464.58|460.58|464.65|460.65|464.65|460.65|464.44|460.44|20
1614509820000|2021-02-28 10:57:00|464.57|460.57|464.72|460.72|464.73|460.73|464.54|460.54|21
1614509830000|2021-02-28 10:57:10|464.73|460.73|464.72|460.72|464.73|460.73|464.69|460.69|16
1614509840000|2021-02-28 10:57:20|464.73|460.73|464.75|460.75|464.77|460.77|464.71|460.71|17
1614509850000|2021-02-28 10:57:30|464.76|460.76|464.77|460.77|464.81|460.81|464.76|460.76|18
1614509860000|2021-02-28 10:57:40|464.78|460.78|464.8|460.8|464.82|460.82|464.76|460.76|18
1614509870000|2021-02-28 10:57:50|464.79|460.79|464.85|460.85|464.85|460.85|464.78|460.78|14
1614509880000|2021-02-28 10:58:00|464.86|460.86|464.74|460.74|464.88|460.88|464.73|460.73|21
1614509890000|2021-02-28 10:58:10|464.71|460.71|464.47|460.47|464.72|460.72|464.47|460.47|17
1614509900000|2021-02-28 10:58:20|464.57|460.57|463.96|459.96|464.57|460.57|463.93|459.93|27
1614509910000|2021-02-28 10:58:30|464.14|460.14|464.15|460.15|464.26|460.26|464.1|460.1|23
1614509920000|2021-02-28 10:58:40|464.14|460.14|464.01|460.01|464.16|460.16|463.99|459.99|17
1614509930000|2021-02-28 10:58:50|464.03|460.03|463.97|459.97|464.03|460.03|463.94|459.94|7
1614509940000|2021-02-28 10:59:00|463.98|459.98|463.89|459.89|463.98|459.98|463.86|459.86|17
1614509950000|2021-02-28 10:59:10|463.88|459.88|463.84|459.84|463.96|459.96|463.83|459.83|23
1614509960000|2021-02-28 10:59:20|463.85|459.85|463.98|459.98|463.98|459.98|463.84|459.84|21
1614509970000|2021-02-28 10:59:30|463.96|459.96|463.75|459.75|463.97|459.97|463.74|459.74|29
1614509980000|2021-02-28 10:59:40|463.73|459.73|463.75|459.75|463.77|459.77|463.72|459.72|14
1614509990000|2021-02-28 10:59:50|463.76|459.76|463.68|459.68|463.84|459.84|463.62|459.62|23
1614510000000|2021-02-28 11:00:00|463.67|459.67|463.7|459.7|463.83|459.83|463.67|459.67|21
1614510010000|2021-02-28 11:00:10|463.71|459.71|463.99|459.99|464.01|460.01|463.71|459.71|24
1614510020000|2021-02-28 11:00:20|463.97|459.97|464.16|460.16|464.16|460.16|463.94|459.94|20
1614510030000|2021-02-28 11:00:30|464.12|460.12|464.42|460.42|464.44|460.44|464.12|460.12|25
1614510040000|2021-02-28 11:00:40|464.41|460.41|464.25|460.25|464.42|460.42|464.23|460.23|24
1614510050000|2021-02-28 11:00:50|464.23|460.23|464.45|460.45|464.45|460.45|464.23|460.23|21
1614510060000|2021-02-28 11:01:00|464.47|460.47|464.51|460.51|464.64|460.64|464.44|460.44|23
1614510070000|2021-02-28 11:01:10|464.49|460.49|464.44|460.44|464.57|460.57|464.31|460.31|29
1614510080000|2021-02-28 11:01:20|464.43|460.43|464.6|460.6|464.7|460.7|464.43|460.43|28
1614510090000|2021-02-28 11:01:30|464.64|460.64|464.63|460.63|464.66|460.66|464.61|460.61|18
1614510100000|2021-02-28 11:01:40|464.64|460.64|464.54|460.54|464.72|460.72|464.54|460.54|17
1614510110000|2021-02-28 11:01:50|464.55|460.55|464.54|460.54|464.59|460.59|464.49|460.49|21
1614510120000|2021-02-28 11:02:00|464.55|460.55|464.27|460.27|464.59|460.59|464.27|460.27|30
1614510130000|2021-02-28 11:02:10|464.25|460.25|464.2|460.2|464.41|460.41|464.2|460.2|21
1614510140000|2021-02-28 11:02:20|464.24|460.24|464.19|460.19|464.4|460.4|464.18|460.18|25
1614510150000|2021-02-28 11:02:30|464.34|460.34|463.91|459.91|464.41|460.41|463.91|459.91|21
1614510160000|2021-02-28 11:02:40|463.9|459.9|463.67|459.67|464.03|460.03|463.52|459.52|29
1614510170000|2021-02-28 11:02:50|463.64|459.64|463.59|459.59|463.67|459.67|463.57|459.57|20
1614510180000|2021-02-28 11:03:00|463.65|459.65|463.64|459.64|463.68|459.68|463.62|459.62|24
1614510190000|2021-02-28 11:03:10|463.6|459.6|463.45|459.45|463.6|459.6|463.44|459.44|19
1614510200000|2021-02-28 11:03:20|463.44|459.44|463.39|459.39|463.45|459.45|463.24|459.24|17
1614510210000|2021-02-28 11:03:30|463.24|459.24|463.26|459.26|463.4|459.4|463.23|459.23|12
1614510220000|2021-02-28 11:03:40|463.29|459.29|463.06|459.06|463.4|459.4|463.06|459.06|17
1614510230000|2021-02-28 11:03:50|462.93|458.93|462.85|458.85|462.93|458.93|462.82|458.82|10
1614510240000|2021-02-28 11:04:00|462.8|458.8|462.73|458.73|462.8|458.8|462.55|458.55|28
1614510250000|2021-02-28 11:04:10|462.71|458.71|462.56|458.56|462.73|458.73|462.5|458.5|16
1614510260000|2021-02-28 11:04:20|462.55|458.55|462.52|458.52|462.56|458.56|462.52|458.52|10
1614510270000|2021-02-28 11:04:30|462.54|458.54|462.15|458.15|462.54|458.54|462.15|458.15|21
1614510280000|2021-02-28 11:04:40|462.12|458.12|461.95|457.95|462.12|458.12|461.81|457.81|23
1614510290000|2021-02-28 11:04:50|461.85|457.85|461.95|457.95|462.03|458.03|461.85|457.85|30
1614510300000|2021-02-28 11:05:00|461.97|457.97|462.28|458.28|462.31|458.31|461.94|457.94|28
1614510310000|2021-02-28 11:05:10|462.27|458.27|462.32|458.32|462.34|458.34|462.2|458.2|26
1614510320000|2021-02-28 11:05:20|462.33|458.33|462.22|458.22|462.43|458.43|462.22|458.22|27
1614510330000|2021-02-28 11:05:30|462.29|458.29|462.57|458.57|462.58|458.58|462.28|458.28|29
1614510340000|2021-02-28 11:05:40|462.56|458.56|462.68|458.68|462.77|458.77|462.56|458.56|21
1614510350000|2021-02-28 11:05:50|462.67|458.67|462.64|458.64|462.71|458.71|462.55|458.55|27
1614510360000|2021-02-28 11:06:00|462.65|458.65|462.51|458.51|462.66|458.66|462.5|458.5|18
1614510370000|2021-02-28 11:06:10|462.52|458.52|462.51|458.51|462.52|458.52|462.48|458.48|17
1614510380000|2021-02-28 11:06:20|462.49|458.49|462.79|458.79|462.79|458.79|462.49|458.49|19
1614510390000|2021-02-28 11:06:30|462.83|458.83|463.04|459.04|463.04|459.04|462.83|458.83|22
1614510400000|2021-02-28 11:06:40|463.03|459.03|463|459|463.03|459.03|462.98|458.98|10
1614510410000|2021-02-28 11:06:50|463.02|459.02|462.85|458.85|463.06|459.06|462.85|458.85|28
1614510420000|2021-02-28 11:07:00|462.86|458.86|463.02|459.02|463.05|459.05|462.86|458.86|26
1614510430000|2021-02-28 11:07:10|463.03|459.03|463.12|459.12|463.18|459.18|463|459|22
1614510440000|2021-02-28 11:07:20|463.14|459.14|463.26|459.26|463.37|459.37|463.13|459.13|26
1614510450000|2021-02-28 11:07:30|463.25|459.25|463.58|459.58|463.6|459.6|463.25|459.25|23
1614510460000|2021-02-28 11:07:40|463.59|459.59|463.82|459.82|463.82|459.82|463.59|459.59|17
1614510470000|2021-02-28 11:07:50|463.83|459.83|464.07|460.07|464.11|460.11|463.78|459.78|17
1614510480000|2021-02-28 11:08:00|464.08|460.08|464.23|460.23|464.26|460.26|464.07|460.07|26
1614510490000|2021-02-28 11:08:10|464.25|460.25|464.74|460.74|464.78|460.78|464.23|460.23|20
1614510500000|2021-02-28 11:08:20|464.8|460.8|465.29|461.29|465.32|461.32|464.74|460.74|33
1614510510000|2021-02-28 11:08:30|465.27|461.27|465.46|461.46|465.47|461.47|465.26|461.26|26
1614510520000|2021-02-28 11:08:40|465.51|461.51|465.69|461.69|465.72|461.72|465.51|461.51|19
1614510530000|2021-02-28 11:08:50|465.7|461.7|465.91|461.91|465.91|461.91|465.68|461.68|13
1614510540000|2021-02-28 11:09:00|465.9|461.9|466|462|466.07|462.07|465.9|461.9|22
1614510550000|2021-02-28 11:09:10|466.01|462.01|466.07|462.07|466.08|462.08|466.01|462.01|4
1614510560000|2021-02-28 11:09:20|466.08|462.08|466.06|462.06|466.29|462.29|466.06|462.06|24
1614510570000|2021-02-28 11:09:30|466.07|462.07|466.24|462.24|466.25|462.25|466|462|31
1614510580000|2021-02-28 11:09:40|466.23|462.23|466.2|462.2|466.24|462.24|466.15|462.15|17
1614510590000|2021-02-28 11:09:50|466.19|462.19|466.04|462.04|466.21|462.21|466.02|462.02|18
1614510600000|2021-02-28 11:10:00|466.02|462.02|465.95|461.95|466.04|462.04|465.9|461.9|14
1614510610000|2021-02-28 11:10:10|465.88|461.88|465.47|461.47|465.88|461.88|465.47|461.47|22
1614510620000|2021-02-28 11:10:20|465.41|461.41|465.5|461.5|465.5|461.5|465.38|461.38|31
1614510630000|2021-02-28 11:10:30|465.51|461.51|465.52|461.52|465.75|461.75|465.48|461.48|28
1614510640000|2021-02-28 11:10:40|465.51|461.51|465.3|461.3|465.59|461.59|465.3|461.3|24
1614510650000|2021-02-28 11:10:50|465.28|461.28|465.25|461.25|465.33|461.33|465.23|461.23|18
1614510660000|2021-02-28 11:11:00|465.24|461.24|464.95|460.95|465.25|461.25|464.95|460.95|25
1614510670000|2021-02-28 11:11:10|464.94|460.94|464.67|460.67|464.95|460.95|464.55|460.55|30
1614510680000|2021-02-28 11:11:20|464.68|460.68|464.55|460.55|464.74|460.74|464.55|460.55|17
1614510690000|2021-02-28 11:11:30|464.52|460.52|464.53|460.53|464.57|460.57|464.47|460.47|21
1614510700000|2021-02-28 11:11:40|464.52|460.52|464.89|460.89|464.91|460.91|464.52|460.52|27
1614510710000|2021-02-28 11:11:50|464.9|460.9|465.26|461.26|465.28|461.28|464.89|460.89|30
1614510720000|2021-02-28 11:12:00|465.28|461.28|465.24|461.24|465.3|461.3|465.16|461.16|31
1614510730000|2021-02-28 11:12:10|465.28|461.28|465.23|461.23|465.34|461.34|465.1|461.1|25
1614510740000|2021-02-28 11:12:20|465.27|461.27|465.72|461.72|465.72|461.72|465.27|461.27|28
1614510750000|2021-02-28 11:12:30|465.75|461.75|465.9|461.9|465.9|461.9|465.71|461.71|15
1614510760000|2021-02-28 11:12:40|465.91|461.91|465.81|461.81|465.99|461.99|465.79|461.79|29
1614510770000|2021-02-28 11:12:50|465.83|461.83|465.78|461.78|465.85|461.85|465.77|461.77|21
1614510780000|2021-02-28 11:13:00|465.77|461.77|465.53|461.53|465.79|461.79|465.49|461.49|21
1614510790000|2021-02-28 11:13:10|465.54|461.54|465.72|461.72|465.77|461.77|465.52|461.52|21
1614510800000|2021-02-28 11:13:20|465.69|461.69|465.79|461.79|465.82|461.82|465.69|461.69|13
1614510810000|2021-02-28 11:13:30|465.8|461.8|465.78|461.78|465.8|461.8|465.78|461.78|11
1614510820000|2021-02-28 11:13:40|465.8|461.8|465.69|461.69|465.8|461.8|465.64|461.64|20
1614510830000|2021-02-28 11:13:50|465.66|461.66|465.61|461.61|465.68|461.68|465.61|461.61|20
1614510840000|2021-02-28 11:14:00|465.56|461.56|465.48|461.48|465.56|461.56|465.47|461.47|12
1614510850000|2021-02-28 11:14:10|465.49|461.49|465.63|461.63|465.67|461.67|465.48|461.48|21
1614510860000|2021-02-28 11:14:20|465.61|461.61|465.79|461.79|465.79|461.79|465.6|461.6|16
1614510870000|2021-02-28 11:14:30|465.8|461.8|465.98|461.98|466.03|462.03|465.78|461.78|21
1614510880000|2021-02-28 11:14:40|466|462|465.95|461.95|466|462|465.95|461.95|16
1614510890000|2021-02-28 11:14:50|465.96|461.96|465.95|461.95|465.96|461.96|465.95|461.95|8
1614510900000|2021-02-28 11:15:00|465.94|461.94|465.8|461.8|465.95|461.95|465.68|461.68|22
1614510910000|2021-02-28 11:15:10|465.82|461.82|465.78|461.78|465.84|461.84|465.72|461.72|22
1614510920000|2021-02-28 11:15:20|465.77|461.77|465.73|461.73|465.77|461.77|465.71|461.71|14
1614510930000|2021-02-28 11:15:30|465.71|461.71|465.73|461.73|465.74|461.74|465.58|461.58|25
1614510940000|2021-02-28 11:15:40|465.72|461.72|465.63|461.63|465.73|461.73|465.63|461.63|16
1614510950000|2021-02-28 11:15:50|465.62|461.62|465.36|461.36|465.62|461.62|465.34|461.34|24
1614510960000|2021-02-28 11:16:00|465.26|461.26|465.04|461.04|465.26|461.26|464.99|460.99|22
1614510970000|2021-02-28 11:16:10|465.05|461.05|464.88|460.88|465.07|461.07|464.77|460.77|30
1614510980000|2021-02-28 11:16:20|464.87|460.87|464.9|460.9|464.9|460.9|464.84|460.84|20
1614510990000|2021-02-28 11:16:30|464.87|460.87|464.76|460.76|464.88|460.88|464.73|460.73|19
1614511000000|2021-02-28 11:16:40|464.75|460.75|464.68|460.68|464.76|460.76|464.55|460.55|22
1614511010000|2021-02-28 11:16:50|464.69|460.69|464.69|460.69|464.69|460.69|464.68|460.68|9
1614511020000|2021-02-28 11:17:00|464.67|460.67|464.5|460.5|464.68|460.68|464.48|460.48|13
1614511030000|2021-02-28 11:17:10|464.46|460.46|464.42|460.42|464.46|460.46|464.41|460.41|6
1614511040000|2021-02-28 11:17:20|464.31|460.31|464.15|460.15|464.32|460.32|464.15|460.15|11
1614511050000|2021-02-28 11:17:30|464.14|460.14|464.19|460.19|464.19|460.19|464.04|460.04|23
1614511060000|2021-02-28 11:17:40|464.2|460.2|463.97|459.97|464.2|460.2|463.97|459.97|15
1614511070000|2021-02-28 11:17:50|464|460|463.9|459.9|464|460|463.9|459.9|19
1614511080000|2021-02-28 11:18:00|463.91|459.91|464.35|460.35|464.35|460.35|463.9|459.9|29
1614511090000|2021-02-28 11:18:10|464.34|460.34|465.59|461.59|465.59|461.59|464.34|460.34|33
1614511100000|2021-02-28 11:18:20|465.61|461.61|465.91|461.91|465.94|461.94|465.51|461.51|33
1614511110000|2021-02-28 11:18:30|465.92|461.92|465.8|461.8|466|462|465.66|461.66|33
1614511120000|2021-02-28 11:18:40|465.78|461.78|466.01|462.01|466.03|462.03|465.78|461.78|27
1614511130000|2021-02-28 11:18:50|465.98|461.98|466.01|462.01|466.04|462.04|465.94|461.94|26
1614511140000|2021-02-28 11:19:00|465.99|461.99|466.28|462.28|466.28|462.28|465.97|461.97|24
1614511150000|2021-02-28 11:19:10|466.27|462.27|466.2|462.2|466.31|462.31|466.2|462.2|26
1614511160000|2021-02-28 11:19:20|466.21|462.21|466.21|462.21|466.24|462.24|466.16|462.16|30
1614511170000|2021-02-28 11:19:30|466.2|462.2|466.2|462.2|466.24|462.24|466.18|462.18|25
1614511180000|2021-02-28 11:19:40|466.19|462.19|466.15|462.15|466.21|462.21|466.15|462.15|19
1614511190000|2021-02-28 11:19:50|466.18|462.18|465.95|461.95|466.18|462.18|465.95|461.95|25
1614511200000|2021-02-28 11:20:00|465.94|461.94|465.79|461.79|465.95|461.95|465.79|461.79|17
1614511210000|2021-02-28 11:20:10|465.76|461.76|465.42|461.42|465.76|461.76|465.39|461.39|15
1614511220000|2021-02-28 11:20:20|465.46|461.46|465.61|461.61|465.74|461.74|465.44|461.44|21
1614511230000|2021-02-28 11:20:30|465.6|461.6|465.71|461.71|465.78|461.78|465.58|461.58|23
1614511240000|2021-02-28 11:20:40|465.67|461.67|465.8|461.8|465.8|461.8|465.63|461.63|18
1614511250000|2021-02-28 11:20:50|465.81|461.81|465.72|461.72|465.93|461.93|465.72|461.72|24
1614511260000|2021-02-28 11:21:00|465.71|461.71|465.51|461.51|465.74|461.74|465.47|461.47|26
1614511270000|2021-02-28 11:21:10|465.5|461.5|465.49|461.49|465.51|461.51|465.48|461.48|17
1614511280000|2021-02-28 11:21:20|465.47|461.47|465.86|461.86|465.86|461.86|465.45|461.45|31
1614511290000|2021-02-28 11:21:30|465.87|461.87|465.98|461.98|466|462|465.71|461.71|26
1614511300000|2021-02-28 11:21:40|465.96|461.96|465.97|461.97|465.98|461.98|465.92|461.92|26
1614511310000|2021-02-28 11:21:50|465.96|461.96|465.94|461.94|465.97|461.97|465.89|461.89|13
1614511320000|2021-02-28 11:22:00|465.93|461.93|466.02|462.02|466.02|462.02|465.88|461.88|21
1614511330000|2021-02-28 11:22:10|466.03|462.03|466.32|462.32|466.32|462.32|466.03|462.03|26
1614511340000|2021-02-28 11:22:20|466.31|462.31|466.36|462.36|466.44|462.44|466.31|462.31|20
1614511350000|2021-02-28 11:22:30|466.35|462.35|466.44|462.44|466.46|462.46|466.35|462.35|14
1614511360000|2021-02-28 11:22:40|466.46|462.46|466.75|462.75|466.76|462.76|466.45|462.45|27
1614511370000|2021-02-28 11:22:50|466.73|462.73|466.76|462.76|466.77|462.77|466.73|462.73|20
1614511380000|2021-02-28 11:23:00|466.75|462.75|466.27|462.27|466.75|462.75|466.26|462.26|28
1614511390000|2021-02-28 11:23:10|466.26|462.26|466.29|462.29|466.36|462.36|466.24|462.24|23
1614511400000|2021-02-28 11:23:20|466.28|462.28|466.24|462.24|466.34|462.34|466.24|462.24|22
1614511410000|2021-02-28 11:23:30|466.25|462.25|466.12|462.12|466.25|462.25|466.1|462.1|17
1614511420000|2021-02-28 11:23:40|466.11|462.11|466.13|462.13|466.3|462.3|465.98|461.98|25
1614511430000|2021-02-28 11:23:50|466.14|462.14|466.15|462.15|466.27|462.27|466.14|462.14|26
1614511440000|2021-02-28 11:24:00|466.13|462.13|466.36|462.36|466.36|462.36|466.01|462.01|27
1614511450000|2021-02-28 11:24:10|466.37|462.37|466.63|462.63|466.63|462.63|466.36|462.36|28
1614511460000|2021-02-28 11:24:20|466.64|462.64|467.02|463.02|467.02|463.02|466.64|462.64|21
1614511470000|2021-02-28 11:24:30|467.04|463.04|466.98|462.98|467.08|463.08|466.93|462.93|11
1614511480000|2021-02-28 11:24:40|467.01|463.01|467.16|463.16|467.19|463.19|466.99|462.99|12
1614511490000|2021-02-28 11:24:50|467.15|463.15|467.01|463.01|467.16|463.16|466.97|462.97|30
1614511500000|2021-02-28 11:25:00|467|463|466.92|462.92|467.01|463.01|466.91|462.91|17
1614511510000|2021-02-28 11:25:10|467.01|463.01|466.98|462.98|467.03|463.03|466.95|462.95|23
1614511520000|2021-02-28 11:25:20|467|463|467.23|463.23|467.23|463.23|467|463|18
1614511530000|2021-02-28 11:25:30|467.22|463.22|467.16|463.16|467.22|463.22|467.13|463.13|20
1614511540000|2021-02-28 11:25:40|467.14|463.14|467.18|463.18|467.21|463.21|467.13|463.13|17
1614511550000|2021-02-28 11:25:50|467.17|463.17|467.27|463.27|467.27|463.27|467.17|463.17|15
1614511560000|2021-02-28 11:26:00|467.25|463.25|466.95|462.95|467.28|463.28|466.93|462.93|24
1614511570000|2021-02-28 11:26:10|466.94|462.94|466.96|462.96|466.96|462.96|466.84|462.84|21
1614511580000|2021-02-28 11:26:20|466.95|462.95|466.94|462.94|466.96|462.96|466.94|462.94|4
1614511590000|2021-02-28 11:26:30|466.93|462.93|466.89|462.89|466.94|462.94|466.87|462.87|13
1614511600000|2021-02-28 11:26:40|466.88|462.88|466.58|462.58|466.88|462.88|466.53|462.53|19
1614511610000|2021-02-28 11:26:50|466.57|462.57|466.38|462.38|466.59|462.59|466.35|462.35|27
1614511620000|2021-02-28 11:27:00|466.37|462.37|465.8|461.8|466.37|462.37|465.8|461.8|22
1614511630000|2021-02-28 11:27:10|465.81|461.81|465.7|461.7|465.84|461.84|465.44|461.44|23
1614511640000|2021-02-28 11:27:20|465.71|461.71|465.4|461.4|465.71|461.71|465.4|461.4|26
1614511650000|2021-02-28 11:27:30|465.39|461.39|465.31|461.31|465.41|461.41|465.19|461.19|27
1614511660000|2021-02-28 11:27:40|465.3|461.3|465.22|461.22|465.37|461.37|465.22|461.22|28
1614511670000|2021-02-28 11:27:50|465.17|461.17|465.17|461.17|465.17|461.17|465.11|461.11|10
1614511680000|2021-02-28 11:28:00|465.18|461.18|465.33|461.33|465.33|461.33|465.11|461.11|7
1614511690000|2021-02-28 11:28:10|465.38|461.38|465.95|461.95|465.96|461.96|465.38|461.38|28
1614511700000|2021-02-28 11:28:20|465.94|461.94|466.14|462.14|466.14|462.14|465.94|461.94|16
1614511710000|2021-02-28 11:28:30|466.05|462.05|466.08|462.08|466.1|462.1|466.02|462.02|22
1614511720000|2021-02-28 11:28:40|466.09|462.09|465.81|461.81|466.09|462.09|465.81|461.81|19
1614511730000|2021-02-28 11:28:50|465.85|461.85|465.79|461.79|465.89|461.89|465.79|461.79|13
1614511740000|2021-02-28 11:29:00|465.78|461.78|465.31|461.31|465.78|461.78|465.2|461.2|26
1614511750000|2021-02-28 11:29:10|465.3|461.3|465.37|461.37|465.39|461.39|465.28|461.28|21
1614511760000|2021-02-28 11:29:20|465.36|461.36|465.36|461.36|465.38|461.38|465.33|461.33|20
1614511770000|2021-02-28 11:29:30|465.35|461.35|465.37|461.37|465.41|461.41|465.35|461.35|17
1614511780000|2021-02-28 11:29:40|465.41|461.41|465.29|461.29|465.44|461.44|465.27|461.27|12
1614511790000|2021-02-28 11:29:50|465.26|461.26|465.24|461.24|465.31|461.31|465.11|461.11|17
1614511800000|2021-02-28 11:30:00|465.23|461.23|465.16|461.16|465.23|461.23|465.15|461.15|12
1614511810000|2021-02-28 11:30:10|465.17|461.17|465.29|461.29|465.29|461.29|465.15|461.15|18
1614511820000|2021-02-28 11:30:20|465.27|461.27|465.4|461.4|465.41|461.41|465.25|461.25|19
1614511830000|2021-02-28 11:30:30|465.39|461.39|465.68|461.68|465.84|461.84|465.39|461.39|27
1614511840000|2021-02-28 11:30:40|465.69|461.69|465.56|461.56|465.73|461.73|465.55|461.55|28
1614511850000|2021-02-28 11:30:50|465.59|461.59|465.72|461.72|465.74|461.74|465.53|461.53|27
1614511860000|2021-02-28 11:31:00|465.7|461.7|465.58|461.58|465.74|461.74|465.57|461.57|27
1614511870000|2021-02-28 11:31:10|465.59|461.59|465.54|461.54|465.63|461.63|465.51|461.51|25
1614511880000|2021-02-28 11:31:20|465.56|461.56|465.14|461.14|465.56|461.56|465.14|461.14|22
1614511890000|2021-02-28 11:31:30|465.12|461.12|465.1|461.1|465.14|461.14|465.06|461.06|22
1614511900000|2021-02-28 11:31:40|465.07|461.07|464.55|460.55|465.09|461.09|464.55|460.55|19
1614511910000|2021-02-28 11:31:50|464.54|460.54|464.48|460.48|464.54|460.54|464.4|460.4|20
1614511920000|2021-02-28 11:32:00|464.5|460.5|464.36|460.36|464.53|460.53|464.34|460.34|29
1614511930000|2021-02-28 11:32:10|464.37|460.37|464.39|460.39|464.44|460.44|464.21|460.21|20
1614511940000|2021-02-28 11:32:20|464.41|460.41|464.41|460.41|464.47|460.47|464.41|460.41|16
1614511950000|2021-02-28 11:32:30|464.37|460.37|464.34|460.34|464.39|460.39|464.23|460.23|21
1614511960000|2021-02-28 11:32:40|464.35|460.35|464.03|460.03|464.35|460.35|464|460|22
1614511970000|2021-02-28 11:32:50|464.02|460.02|463.77|459.77|464.04|460.04|463.77|459.77|20
1614511980000|2021-02-28 11:33:00|463.78|459.78|464.09|460.09|464.1|460.1|463.78|459.78|25
1614511990000|2021-02-28 11:33:10|464.08|460.08|463.93|459.93|464.16|460.16|463.93|459.93|25
1614512000000|2021-02-28 11:33:20|463.92|459.92|463.71|459.71|463.92|459.92|463.65|459.65|19
1614512010000|2021-02-28 11:33:30|463.74|459.74|463.86|459.86|463.99|459.99|463.74|459.74|26
1614512020000|2021-02-28 11:33:40|463.91|459.91|463.85|459.85|463.94|459.94|463.85|459.85|20
1614512030000|2021-02-28 11:33:50|463.82|459.82|463.78|459.78|463.84|459.84|463.78|459.78|20
1614512040000|2021-02-28 11:34:00|463.8|459.8|463.77|459.77|463.8|459.8|463.75|459.75|14
1614512050000|2021-02-28 11:34:10|463.75|459.75|463.77|459.77|463.79|459.79|463.75|459.75|18
1614512060000|2021-02-28 11:34:20|463.76|459.76|463.88|459.88|463.89|459.89|463.68|459.68|19
1614512070000|2021-02-28 11:34:30|463.85|459.85|463.84|459.84|463.93|459.93|463.81|459.81|21
1614512080000|2021-02-28 11:34:40|463.83|459.83|464.03|460.03|464.05|460.05|463.83|459.83|21
1614512090000|2021-02-28 11:34:50|464.06|460.06|464.28|460.28|464.32|460.32|464.06|460.06|28
1614512100000|2021-02-28 11:35:00|464.29|460.29|464.28|460.28|464.33|460.33|464.21|460.21|25
1614512110000|2021-02-28 11:35:10|464.25|460.25|464.1|460.1|464.25|460.25|464.07|460.07|22
1614512120000|2021-02-28 11:35:20|464.09|460.09|463.73|459.73|464.09|460.09|463.73|459.73|19
1614512130000|2021-02-28 11:35:30|463.74|459.74|463.69|459.69|463.76|459.76|463.68|459.68|14
1614512140000|2021-02-28 11:35:40|463.68|459.68|463.53|459.53|463.69|459.69|463.51|459.51|17
1614512150000|2021-02-28 11:35:50|463.55|459.55|463.62|459.62|463.73|459.73|463.55|459.55|15
1614512160000|2021-02-28 11:36:00|463.61|459.61|463.5|459.5|463.61|459.61|463.48|459.48|11
1614512170000|2021-02-28 11:36:10|463.49|459.49|463.77|459.77|463.86|459.86|463.49|459.49|17
1614512180000|2021-02-28 11:36:20|463.85|459.85|463.62|459.62|463.85|459.85|463.59|459.59|18
1614512190000|2021-02-28 11:36:30|463.6|459.6|463.59|459.59|463.61|459.61|463.58|459.58|16
1614512200000|2021-02-28 11:36:40|463.63|459.63|463.73|459.73|463.73|459.73|463.63|459.63|17
1614512210000|2021-02-28 11:36:50|463.72|459.72|463.44|459.44|463.72|459.72|463.42|459.42|21
1614512220000|2021-02-28 11:37:00|463.47|459.47|463.47|459.47|463.48|459.48|463.46|459.46|8
1614512230000|2021-02-28 11:37:10|463.46|459.46|463.54|459.54|463.54|459.54|463.46|459.46|15
1614512240000|2021-02-28 11:37:20|463.55|459.55|463.51|459.51|463.56|459.56|463.51|459.51|14
1614512250000|2021-02-28 11:37:30|463.52|459.52|463.77|459.77|463.89|459.89|463.51|459.51|31
1614512260000|2021-02-28 11:37:40|463.8|459.8|463.83|459.83|463.83|459.83|463.73|459.73|19
1614512270000|2021-02-28 11:37:50|463.82|459.82|464.06|460.06|464.06|460.06|463.81|459.81|25
1614512280000|2021-02-28 11:38:00|464.07|460.07|463.72|459.72|464.07|460.07|463.72|459.72|22
1614512290000|2021-02-28 11:38:10|463.73|459.73|463.59|459.59|463.74|459.74|463.54|459.54|20
1614512300000|2021-02-28 11:38:20|463.58|459.58|463.69|459.69|463.74|459.74|463.58|459.58|16
1614512310000|2021-02-28 11:38:30|463.7|459.7|463.52|459.52|463.72|459.72|463.52|459.52|22
1614512320000|2021-02-28 11:38:40|463.53|459.53|463.29|459.29|463.55|459.55|463.29|459.29|19
1614512330000|2021-02-28 11:38:50|463.28|459.28|463.13|459.13|463.28|459.28|463.09|459.09|22
1614512340000|2021-02-28 11:39:00|463.17|459.17|463.41|459.41|463.41|459.41|463.17|459.17|26
1614512350000|2021-02-28 11:39:10|463.44|459.44|463.48|459.48|463.6|459.6|463.39|459.39|27
1614512360000|2021-02-28 11:39:20|463.47|459.47|463.32|459.32|463.49|459.49|463.26|459.26|25
1614512370000|2021-02-28 11:39:30|463.31|459.31|463.19|459.19|463.31|459.31|463.17|459.17|22
1614512380000|2021-02-28 11:39:40|463.22|459.22|463.26|459.26|463.32|459.32|463.22|459.22|21
1614512390000|2021-02-28 11:39:50|463.27|459.27|463.38|459.38|463.42|459.42|463.22|459.22|20
1614512400000|2021-02-28 11:40:00|463.39|459.39|463.68|459.68|463.68|459.68|463.39|459.39|17
1614512410000|2021-02-28 11:40:10|463.67|459.67|463.65|459.65|463.69|459.69|463.65|459.65|13
1614512420000|2021-02-28 11:40:20|463.66|459.66|463.5|459.5|463.7|459.7|463.47|459.47|29
1614512430000|2021-02-28 11:40:30|463.49|459.49|463.41|459.41|463.57|459.57|463.41|459.41|29
1614512440000|2021-02-28 11:40:40|463.4|459.4|463.41|459.41|463.48|459.48|463.38|459.38|21
1614512450000|2021-02-28 11:40:50|463.42|459.42|463.4|459.4|463.42|459.42|463.4|459.4|10
1614512460000|2021-02-28 11:41:00|463.41|459.41|463.4|459.4|463.43|459.43|463.38|459.38|16
1614512470000|2021-02-28 11:41:10|463.39|459.39|463.57|459.57|463.58|459.58|463.36|459.36|17
1614512480000|2021-02-28 11:41:20|463.56|459.56|463.33|459.33|463.59|459.59|463.31|459.31|23
1614512490000|2021-02-28 11:41:30|463.34|459.34|463.37|459.37|463.38|459.38|463.33|459.33|18
1614512500000|2021-02-28 11:41:40|463.38|459.38|463.41|459.41|463.41|459.41|463.36|459.36|12
1614512510000|2021-02-28 11:41:50|463.4|459.4|463.41|459.41|463.42|459.42|463.4|459.4|4
1614512520000|2021-02-28 11:42:00|463.39|459.39|463.61|459.61|463.62|459.62|463.39|459.39|20
1614512530000|2021-02-28 11:42:10|463.6|459.6|463.62|459.62|463.62|459.62|463.57|459.57|15
1614512540000|2021-02-28 11:42:20|463.63|459.63|463.84|459.84|463.87|459.87|463.63|459.63|22
1614512550000|2021-02-28 11:42:30|463.82|459.82|463.83|459.83|463.87|459.87|463.82|459.82|17
1614512560000|2021-02-28 11:42:40|463.85|459.85|463.9|459.9|463.91|459.91|463.83|459.83|18
1614512570000|2021-02-28 11:42:50|463.96|459.96|464.08|460.08|464.08|460.08|463.93|459.93|15
1614512580000|2021-02-28 11:43:00|464.11|460.11|463.89|459.89|464.12|460.12|463.85|459.85|20
1614512590000|2021-02-28 11:43:10|463.9|459.9|463.92|459.92|463.92|459.92|463.89|459.89|8
1614512600000|2021-02-28 11:43:20|463.91|459.91|463.9|459.9|463.91|459.91|463.88|459.88|6
1614512610000|2021-02-28 11:43:30|463.91|459.91|463.9|459.9|463.94|459.94|463.9|459.9|21
1614512620000|2021-02-28 11:43:40|463.91|459.91|463.87|459.87|463.92|459.92|463.87|459.87|15
1614512630000|2021-02-28 11:43:50|463.86|459.86|464.02|460.02|464.03|460.03|463.79|459.79|24
1614512640000|2021-02-28 11:44:00|464.03|460.03|463.87|459.87|464.03|460.03|463.78|459.78|20
1614512650000|2021-02-28 11:44:10|463.88|459.88|464.6|460.6|464.6|460.6|463.88|459.88|24
1614512660000|2021-02-28 11:44:20|464.61|460.61|464.72|460.72|464.85|460.85|464.61|460.61|28
1614512670000|2021-02-28 11:44:30|464.71|460.71|464.7|460.7|464.72|460.72|464.7|460.7|6
1614512680000|2021-02-28 11:44:40|464.69|460.69|464.72|460.72|464.83|460.83|464.64|460.64|18
1614512690000|2021-02-28 11:44:50|464.73|460.73|464.77|460.77|464.83|460.83|464.73|460.73|11
1614512700000|2021-02-28 11:45:00|464.84|460.84|465.16|461.16|465.16|461.16|464.83|460.83|25
1614512710000|2021-02-28 11:45:10|465.15|461.15|465.17|461.17|465.23|461.23|465.15|461.15|20
1614512720000|2021-02-28 11:45:20|465.16|461.16|465.43|461.43|465.43|461.43|465.15|461.15|18
1614512730000|2021-02-28 11:45:30|465.44|461.44|465.63|461.63|465.73|461.73|465.44|461.44|30
1614512740000|2021-02-28 11:45:40|465.62|461.62|465.61|461.61|465.78|461.78|465.46|461.46|31
1614512750000|2021-02-28 11:45:50|465.64|461.64|465.64|461.64|465.79|461.79|465.59|461.59|26
1614512760000|2021-02-28 11:46:00|465.63|461.63|465.62|461.62|465.66|461.66|465.59|461.59|20
1614512770000|2021-02-28 11:46:10|465.63|461.63|465.49|461.49|465.63|461.63|465.42|461.42|24
1614512780000|2021-02-28 11:46:20|465.48|461.48|465.12|461.12|465.51|461.51|465.12|461.12|31
1614512790000|2021-02-28 11:46:30|465.04|461.04|465.02|461.02|465.04|461.04|464.9|460.9|29
1614512800000|2021-02-28 11:46:40|465.01|461.01|465.1|461.1|465.12|461.12|464.9|460.9|24
1614512810000|2021-02-28 11:46:50|465.11|461.11|465.02|461.02|465.11|461.11|464.84|460.84|30
1614512820000|2021-02-28 11:47:00|465.01|461.01|464.83|460.83|465.03|461.03|464.79|460.79|28
1614512830000|2021-02-28 11:47:10|464.86|460.86|464.57|460.57|464.86|460.86|464.52|460.52|26
1614512840000|2021-02-28 11:47:20|464.55|460.55|464.38|460.38|464.59|460.59|464.37|460.37|26
1614512850000|2021-02-28 11:47:30|464.37|460.37|464.5|460.5|464.68|460.68|464.36|460.36|27
1614512860000|2021-02-28 11:47:40|464.48|460.48|464.23|460.23|464.48|460.48|464.18|460.18|26
1614512870000|2021-02-28 11:47:50|464.19|460.19|464.16|460.16|464.19|460.19|463.95|459.95|31
1614512880000|2021-02-28 11:48:00|464.13|460.13|463.65|459.65|464.16|460.16|463.65|459.65|19
1614512890000|2021-02-28 11:48:10|463.6|459.6|463.48|459.48|463.6|459.6|463.45|459.45|20
1614512900000|2021-02-28 11:48:20|463.47|459.47|463.39|459.39|463.51|459.51|463.29|459.29|22
1614512910000|2021-02-28 11:48:30|463.4|459.4|463.48|459.48|463.59|459.59|463.4|459.4|17
1614512920000|2021-02-28 11:48:40|463.32|459.32|463.11|459.11|463.32|459.32|463.11|459.11|26
1614512930000|2021-02-28 11:48:50|463.1|459.1|462.95|458.95|463.1|459.1|462.89|458.89|23
1614512940000|2021-02-28 11:49:00|462.94|458.94|463.21|459.21|463.21|459.21|462.94|458.94|23
1614512950000|2021-02-28 11:49:10|463.26|459.26|463.41|459.41|463.48|459.48|463.26|459.26|25
1614512960000|2021-02-28 11:49:20|463.43|459.43|463.5|459.5|463.51|459.51|463.39|459.39|25
1614512970000|2021-02-28 11:49:30|463.49|459.49|463.31|459.31|463.5|459.5|463.3|459.3|26
1614512980000|2021-02-28 11:49:40|463.32|459.32|463.27|459.27|463.33|459.33|463.26|459.26|17
1614512990000|2021-02-28 11:49:50|463.3|459.3|463.26|459.26|463.3|459.3|463.26|459.26|15
1614513000000|2021-02-28 11:50:00|463.24|459.24|463.05|459.05|463.27|459.27|463.05|459.05|16
1614513010000|2021-02-28 11:50:10|463.06|459.06|463.14|459.14|463.14|459.14|463.02|459.02|13
1614513020000|2021-02-28 11:50:20|463.2|459.2|463.1|459.1|463.25|459.25|463.07|459.07|22
1614513030000|2021-02-28 11:50:30|463.08|459.08|463.08|459.08|463.1|459.1|463.08|459.08|10
1614513040000|2021-02-28 11:50:40|463.09|459.09|462.94|458.94|463.09|459.09|462.88|458.88|23
1614513050000|2021-02-28 11:50:50|462.95|458.95|463.1|459.1|463.1|459.1|462.94|458.94|23
1614513060000|2021-02-28 11:51:00|463.09|459.09|463.09|459.09|463.09|459.09|463.06|459.06|18
1614513070000|2021-02-28 11:51:10|463.08|459.08|463.45|459.45|463.45|459.45|463.07|459.07|20
1614513080000|2021-02-28 11:51:20|463.48|459.48|463.49|459.49|463.51|459.51|463.46|459.46|17
1614513090000|2021-02-28 11:51:30|463.51|459.51|463.53|459.53|463.53|459.53|463.37|459.37|20
1614513100000|2021-02-28 11:51:40|463.52|459.52|463.57|459.57|463.62|459.62|463.52|459.52|14
1614513110000|2021-02-28 11:51:50|463.58|459.58|463.65|459.65|463.66|459.66|463.57|459.57|10
1614513120000|2021-02-28 11:52:00|463.64|459.64|463.73|459.73|463.73|459.73|463.63|459.63|13
1614513130000|2021-02-28 11:52:10|463.76|459.76|463.94|459.94|463.97|459.97|463.76|459.76|13
1614513140000|2021-02-28 11:52:20|463.95|459.95|463.84|459.84|463.96|459.96|463.73|459.73|19
1614513150000|2021-02-28 11:52:30|463.85|459.85|463.56|459.56|463.85|459.85|463.56|459.56|12
1614513160000|2021-02-28 11:52:40|463.58|459.58|463.52|459.52|463.58|459.58|463.52|459.52|7
1614513170000|2021-02-28 11:52:50|463.51|459.51|463.58|459.58|463.58|459.58|463.49|459.49|7
1614513180000|2021-02-28 11:53:00|463.62|459.62|463.35|459.35|463.62|459.62|463.35|459.35|23
1614513190000|2021-02-28 11:53:10|463.36|459.36|463.32|459.32|463.36|459.36|463.29|459.29|20
1614513200000|2021-02-28 11:53:20|463.31|459.31|463.3|459.3|463.34|459.34|463.29|459.29|14
1614513210000|2021-02-28 11:53:30|463.34|459.34|463.57|459.57|463.57|459.57|463.34|459.34|23
1614513220000|2021-02-28 11:53:40|463.56|459.56|463.46|459.46|463.62|459.62|463.45|459.45|23
1614513230000|2021-02-28 11:53:50|463.45|459.45|463.46|459.46|463.47|459.47|463.44|459.44|10
1614513240000|2021-02-28 11:54:00|463.45|459.45|463.47|459.47|463.48|459.48|463.44|459.44|18
1614513250000|2021-02-28 11:54:10|463.48|459.48|463.42|459.42|463.48|459.48|463.41|459.41|14
1614513260000|2021-02-28 11:54:20|463.43|459.43|463.36|459.36|463.43|459.43|463.36|459.36|11
1614513270000|2021-02-28 11:54:30|463.35|459.35|463.1|459.1|463.35|459.35|463.1|459.1|21
1614513280000|2021-02-28 11:54:40|463.08|459.08|463.2|459.2|463.2|459.2|463.06|459.06|19
1614513290000|2021-02-28 11:54:50|463.24|459.24|463.28|459.28|463.28|459.28|463.11|459.11|16
1614513300000|2021-02-28 11:55:00|463.27|459.27|463.2|459.2|463.31|459.31|463.17|459.17|16
1614513310000|2021-02-28 11:55:10|463.24|459.24|463.26|459.26|463.26|459.26|463.18|459.18|23
1614513320000|2021-02-28 11:55:20|463.27|459.27|463.48|459.48|463.48|459.48|463.27|459.27|9
1614513330000|2021-02-28 11:55:30|463.49|459.49|463.72|459.72|463.72|459.72|463.49|459.49|15
1614513340000|2021-02-28 11:55:40|463.73|459.73|464.1|460.1|464.25|460.25|463.73|459.73|26
1614513350000|2021-02-28 11:55:50|464.14|460.14|464.4|460.4|464.44|460.44|464.13|460.13|26
1614513360000|2021-02-28 11:56:00|464.41|460.41|464.38|460.38|464.44|460.44|464.09|460.09|17
1614513370000|2021-02-28 11:56:10|464.37|460.37|464.35|460.35|464.38|460.38|464.13|460.13|28
1614513380000|2021-02-28 11:56:20|464.34|460.34|464.52|460.52|464.58|460.58|464.34|460.34|25
1614513390000|2021-02-28 11:56:30|464.54|460.54|464.32|460.32|464.56|460.56|464.31|460.31|20
1614513400000|2021-02-28 11:56:40|464.29|460.29|464.16|460.16|464.32|460.32|464.16|460.16|18
1614513410000|2021-02-28 11:56:50|464.15|460.15|464.04|460.04|464.15|460.15|464.01|460.01|23
1614513420000|2021-02-28 11:57:00|464.03|460.03|463.79|459.79|464.04|460.04|463.79|459.79|26
1614513430000|2021-02-28 11:57:10|463.8|459.8|463.8|459.8|463.83|459.83|463.79|459.79|14
1614513440000|2021-02-28 11:57:20|463.79|459.79|463.69|459.69|463.79|459.79|463.68|459.68|22
1614513450000|2021-02-28 11:57:30|463.68|459.68|463.5|459.5|463.7|459.7|463.5|459.5|25
1614513460000|2021-02-28 11:57:40|463.49|459.49|463.48|459.48|463.5|459.5|463.47|459.47|12
1614513470000|2021-02-28 11:57:50|463.49|459.49|463.47|459.47|463.53|459.53|463.47|459.47|21
1614513480000|2021-02-28 11:58:00|463.46|459.46|463.46|459.46|463.48|459.48|463.24|459.24|22
1614513490000|2021-02-28 11:58:10|463.49|459.49|463.61|459.61|463.65|459.65|463.49|459.49|17
1614513500000|2021-02-28 11:58:20|463.62|459.62|463.65|459.65|463.7|459.7|463.6|459.6|21
1614513510000|2021-02-28 11:58:30|463.64|459.64|463.88|459.88|463.93|459.93|463.64|459.64|21
1614513520000|2021-02-28 11:58:40|463.89|459.89|463.81|459.81|463.94|459.94|463.73|459.73|20
1614513530000|2021-02-28 11:58:50|463.79|459.79|464|460|464.01|460.01|463.75|459.75|12
1614513540000|2021-02-28 11:59:00|464.02|460.02|464.11|460.11|464.17|460.17|464.02|460.02|14
1614513550000|2021-02-28 11:59:10|464.12|460.12|464.04|460.04|464.12|460.12|464|460|22
1614513560000|2021-02-28 11:59:20|464.05|460.05|464.13|460.13|464.17|460.17|464.02|460.02|14
1614513570000|2021-02-28 11:59:30|464.1|460.1|463.62|459.62|464.1|460.1|463.62|459.62|29
1614513580000|2021-02-28 11:59:40|463.59|459.59|463.51|459.51|463.59|459.59|463.5|459.5|19
1614513590000|2021-02-28 11:59:50|463.53|459.53|463.6|459.6|463.6|459.6|463.44|459.44|16
1614513600000|2021-02-28 12:00:00|463.64|459.64|463.94|459.94|463.98|459.98|463.52|459.52|25
1614513610000|2021-02-28 12:00:10|463.93|459.93|463.85|459.85|463.95|459.95|463.77|459.77|29
1614513620000|2021-02-28 12:00:20|463.86|459.86|463.85|459.85|463.9|459.9|463.78|459.78|29
1614513630000|2021-02-28 12:00:30|463.86|459.86|463.89|459.89|463.94|459.94|463.74|459.74|27
1614513640000|2021-02-28 12:00:40|463.88|459.88|463.77|459.77|463.88|459.88|463.77|459.77|24
1614513650000|2021-02-28 12:00:50|463.76|459.76|463.52|459.52|463.76|459.76|463.51|459.51|19
1614513660000|2021-02-28 12:01:00|463.54|459.54|463.71|459.71|463.82|459.82|463.54|459.54|21
1614513670000|2021-02-28 12:01:10|463.6|459.6|463.02|459.02|463.6|459.6|462.99|458.99|28
1614513680000|2021-02-28 12:01:20|463|459|463.15|459.15|463.18|459.18|462.79|458.79|24
1614513690000|2021-02-28 12:01:30|463.17|459.17|463.17|459.17|463.26|459.26|463.17|459.17|13
1614513700000|2021-02-28 12:01:40|463.16|459.16|463.14|459.14|463.17|459.17|463.14|459.14|9
1614513710000|2021-02-28 12:01:50|463.16|459.16|463.21|459.21|463.22|459.22|463|459|25
1614513720000|2021-02-28 12:02:00|463.2|459.2|462.95|458.95|463.2|459.2|462.95|458.95|21
1614513730000|2021-02-28 12:02:10|462.94|458.94|463.18|459.18|463.21|459.21|462.88|458.88|20
1614513740000|2021-02-28 12:02:20|463.21|459.21|463.07|459.07|463.23|459.23|462.99|458.99|27
1614513750000|2021-02-28 12:02:30|463.09|459.09|463.09|459.09|463.1|459.1|463.06|459.06|17
1614513760000|2021-02-28 12:02:40|463.1|459.1|463.12|459.12|463.12|459.12|463.06|459.06|20
1614513770000|2021-02-28 12:02:50|463.28|459.28|463.39|459.39|463.39|459.39|463.17|459.17|18
1614513780000|2021-02-28 12:03:00|463.43|459.43|463.81|459.81|463.81|459.81|463.43|459.43|13
1614513790000|2021-02-28 12:03:10|463.86|459.86|464.22|460.22|464.22|460.22|463.86|459.86|26
1614513800000|2021-02-28 12:03:20|464.23|460.23|464.62|460.62|464.64|460.64|464.23|460.23|20
1614513810000|2021-02-28 12:03:30|464.63|460.63|465.04|461.04|465.06|461.06|464.63|460.63|25
1614513820000|2021-02-28 12:03:40|465.05|461.05|465.04|461.04|465.13|461.13|464.99|460.99|23
1614513830000|2021-02-28 12:03:50|465.07|461.07|465.07|461.07|465.1|461.1|465.04|461.04|21
1614513840000|2021-02-28 12:04:00|465.08|461.08|464.87|460.87|465.09|461.09|464.87|460.87|20
1614513850000|2021-02-28 12:04:10|464.77|460.77|464.56|460.56|464.77|460.77|464.56|460.56|25
1614513860000|2021-02-28 12:04:20|464.51|460.51|464.13|460.13|464.51|460.51|464.12|460.12|24
1614513870000|2021-02-28 12:04:30|464.14|460.14|464.29|460.29|464.3|460.3|464.07|460.07|25
1614513880000|2021-02-28 12:04:40|464.28|460.28|464.62|460.62|464.62|460.62|464.27|460.27|26
1614513890000|2021-02-28 12:04:50|464.64|460.64|464.54|460.54|464.79|460.79|464.54|460.54|29
1614513900000|2021-02-28 12:05:00|464.51|460.51|464.42|460.42|464.54|460.54|464.42|460.42|26
1614513910000|2021-02-28 12:05:10|464.43|460.43|464.37|460.37|464.46|460.46|464.34|460.34|22
1614513920000|2021-02-28 12:05:20|464.39|460.39|464.38|460.38|464.41|460.41|464.37|460.37|25
1614513930000|2021-02-28 12:05:30|464.43|460.43|464.84|460.84|464.86|460.86|464.43|460.43|25
1614513940000|2021-02-28 12:05:40|464.79|460.79|464.84|460.84|464.85|460.85|464.79|460.79|19
1614513950000|2021-02-28 12:05:50|464.85|460.85|464.94|460.94|464.98|460.98|464.84|460.84|24
1614513960000|2021-02-28 12:06:00|464.93|460.93|464.84|460.84|464.94|460.94|464.81|460.81|17
1614513970000|2021-02-28 12:06:10|464.85|460.85|464.64|460.64|464.93|460.93|464.61|460.61|25
1614513980000|2021-02-28 12:06:20|464.65|460.65|464.79|460.79|464.83|460.83|464.65|460.65|25
1614513990000|2021-02-28 12:06:30|464.8|460.8|464.88|460.88|464.88|460.88|464.79|460.79|19
1614514000000|2021-02-28 12:06:40|464.89|460.89|464.96|460.96|465.02|461.02|464.89|460.89|27
1614514010000|2021-02-28 12:06:50|464.97|460.97|464.77|460.77|464.98|460.98|464.77|460.77|23
1614514020000|2021-02-28 12:07:00|464.75|460.75|464.56|460.56|464.77|460.77|464.56|460.56|21
1614514030000|2021-02-28 12:07:10|464.49|460.49|464.41|460.41|464.5|460.5|464.4|460.4|18
1614514040000|2021-02-28 12:07:20|464.42|460.42|464.43|460.43|464.57|460.57|464.42|460.42|23
1614514050000|2021-02-28 12:07:30|464.44|460.44|464.61|460.61|464.63|460.63|464.44|460.44|23
1614514060000|2021-02-28 12:07:40|464.58|460.58|464.81|460.81|464.86|460.86|464.57|460.57|25
1614514070000|2021-02-28 12:07:50|464.8|460.8|464.86|460.86|464.92|460.92|464.79|460.79|14
1614514080000|2021-02-28 12:08:00|464.87|460.87|464.69|460.69|464.88|460.88|464.69|460.69|16
1614514090000|2021-02-28 12:08:10|464.68|460.68|464.6|460.6|464.68|460.68|464.59|460.59|16
1614514100000|2021-02-28 12:08:20|464.59|460.59|464.62|460.62|464.67|460.67|464.59|460.59|24
1614514110000|2021-02-28 12:08:30|464.61|460.61|464.62|460.62|464.62|460.62|464.61|460.61|8
1614514120000|2021-02-28 12:08:40|464.55|460.55|464.56|460.56|464.57|460.57|464.55|460.55|6
1614514130000|2021-02-28 12:08:50|464.57|460.57|464.71|460.71|464.72|460.72|464.56|460.56|16
1614514140000|2021-02-28 12:09:00|464.72|460.72|464.47|460.47|464.76|460.76|464.44|460.44|30
1614514150000|2021-02-28 12:09:10|464.48|460.48|464.17|460.17|464.48|460.48|464.17|460.17|20
1614514160000|2021-02-28 12:09:20|464.19|460.19|464.11|460.11|464.25|460.25|464.11|460.11|21
1614514170000|2021-02-28 12:09:30|464.12|460.12|464.38|460.38|464.39|460.39|464.11|460.11|16
1614514180000|2021-02-28 12:09:40|464.37|460.37|464.46|460.46|464.58|460.58|464.3|460.3|14
1614514190000|2021-02-28 12:09:50|464.45|460.45|464.37|460.37|464.45|460.45|464.36|460.36|17
1614514200000|2021-02-28 12:10:00|464.41|460.41|464.37|460.37|464.41|460.41|464.36|460.36|16
1614514210000|2021-02-28 12:10:10|464.38|460.38|464.54|460.54|464.71|460.71|464.37|460.37|25
1614514220000|2021-02-28 12:10:20|464.56|460.56|464.75|460.75|464.75|460.75|464.54|460.54|22
1614514230000|2021-02-28 12:10:30|464.72|460.72|464.78|460.78|464.78|460.78|464.66|460.66|11
1614514240000|2021-02-28 12:10:40|464.8|460.8|464.89|460.89|464.91|460.91|464.77|460.77|19
1614514250000|2021-02-28 12:10:50|464.88|460.88|464.83|460.83|464.91|460.91|464.81|460.81|20
1614514260000|2021-02-28 12:11:00|464.82|460.82|465.04|461.04|465.04|461.04|464.77|460.77|16
1614514270000|2021-02-28 12:11:10|465.06|461.06|464.79|460.79|465.14|461.14|464.79|460.79|30
1614514280000|2021-02-28 12:11:20|464.76|460.76|464.72|460.72|464.76|460.76|464.72|460.72|9
1614514290000|2021-02-28 12:11:30|464.73|460.73|464.73|460.73|464.74|460.74|464.72|460.72|9
1614514300000|2021-02-28 12:11:40|464.72|460.72|464.72|460.72|464.74|460.74|464.7|460.7|18
1614514310000|2021-02-28 12:11:50|464.73|460.73|464.81|460.81|464.81|460.81|464.71|460.71|17
1614514320000|2021-02-28 12:12:00|464.8|460.8|464.72|460.72|464.81|460.81|464.72|460.72|17
1614514330000|2021-02-28 12:12:10|464.7|460.7|464.5|460.5|464.7|460.7|464.27|460.27|30
1614514340000|2021-02-28 12:12:20|464.52|460.52|464.22|460.22|464.52|460.52|464.21|460.21|24
1614514350000|2021-02-28 12:12:30|464.21|460.21|464.11|460.11|464.29|460.29|464.11|460.11|21
1614514360000|2021-02-28 12:12:40|464.1|460.1|464.02|460.02|464.12|460.12|464|460|21
1614514370000|2021-02-28 12:12:50|464.01|460.01|464.19|460.19|464.24|460.24|464.01|460.01|20
1614514380000|2021-02-28 12:13:00|464.17|460.17|464.12|460.12|464.24|460.24|464.12|460.12|16
1614514390000|2021-02-28 12:13:10|464.13|460.13|464.04|460.04|464.13|460.13|464.02|460.02|17
1614514400000|2021-02-28 12:13:20|464.06|460.06|464.19|460.19|464.23|460.23|464.05|460.05|21
1614514410000|2021-02-28 12:13:30|464.18|460.18|464.26|460.26|464.28|460.28|464.17|460.17|24
1614514420000|2021-02-28 12:13:40|464.27|460.27|464.49|460.49|464.6|460.6|464.25|460.25|21
1614514430000|2021-02-28 12:13:50|464.36|460.36|464.38|460.38|464.56|460.56|464.35|460.35|23
1614514440000|2021-02-28 12:14:00|464.39|460.39|464.17|460.17|464.39|460.39|464.15|460.15|35
1614514450000|2021-02-28 12:14:10|464.16|460.16|463.89|459.89|464.18|460.18|463.87|459.87|21
1614514460000|2021-02-28 12:14:20|463.87|459.87|463.88|459.88|464.07|460.07|463.83|459.83|23
1614514470000|2021-02-28 12:14:30|463.87|459.87|463.68|459.68|463.87|459.87|463.6|459.6|32
1614514480000|2021-02-28 12:14:40|463.7|459.7|463.64|459.64|463.92|459.92|463.64|459.64|30
1614514490000|2021-02-28 12:14:50|463.63|459.63|463.46|459.46|463.75|459.75|463.45|459.45|29
1614514500000|2021-02-28 12:15:00|463.48|459.48|463.44|459.44|463.58|459.58|463.44|459.44|21
1614514510000|2021-02-28 12:15:10|463.46|459.46|463.07|459.07|463.46|459.46|463.05|459.05|24
1614514520000|2021-02-28 12:15:20|463.06|459.06|462.82|458.82|463.06|459.06|462.82|458.82|21
1614514530000|2021-02-28 12:15:30|462.83|458.83|462.85|458.85|462.88|458.88|462.76|458.76|12
1614514540000|2021-02-28 12:15:40|462.8|458.8|462.79|458.79|463.19|459.19|462.76|458.76|14
1614514550000|2021-02-28 12:15:50|462.73|458.73|462.08|458.08|462.77|458.77|462.08|458.08|16
1614514560000|2021-02-28 12:16:00|462.02|458.02|461.93|457.93|462.02|458.02|461.92|457.92|13
1614514570000|2021-02-28 12:16:10|461.99|457.99|462.04|458.04|462.22|458.22|461.95|457.95|20
1614514580000|2021-02-28 12:16:20|462.12|458.12|461.9|457.9|462.17|458.17|461.9|457.9|26
1614514590000|2021-02-28 12:16:30|461.88|457.88|461.76|457.76|462|458|461.76|457.76|26
1614514600000|2021-02-28 12:16:40|461.66|457.66|461.09|457.09|461.66|457.66|461.09|457.09|18
1614514610000|2021-02-28 12:16:50|461.1|457.1|460.8|456.8|461.1|457.1|460.68|456.68|30
1614514620000|2021-02-28 12:17:00|460.85|456.85|460.4|456.4|460.86|456.86|460.38|456.38|27
1614514630000|2021-02-28 12:17:10|460.37|456.37|459.86|455.86|460.37|456.37|459.79|455.79|26
1614514640000|2021-02-28 12:17:20|459.85|455.85|460.47|456.47|460.5|456.5|459.85|455.85|31
1614514650000|2021-02-28 12:17:30|460.45|456.45|460.57|456.57|460.7|456.7|460.38|456.38|34
1614514660000|2021-02-28 12:17:40|460.54|456.54|460.51|456.51|460.63|456.63|460.13|456.13|33
1614514670000|2021-02-28 12:17:50|460.59|456.59|460.72|456.72|460.76|456.76|460.51|456.51|34
1614514680000|2021-02-28 12:18:00|460.73|456.73|460.41|456.41|460.73|456.73|460.34|456.34|31
1614514690000|2021-02-28 12:18:10|460.39|456.39|459.6|455.6|460.42|456.42|459.58|455.58|36
1614514700000|2021-02-28 12:18:20|459.56|455.56|458.98|454.98|459.56|455.56|458.81|454.81|29
1614514710000|2021-02-28 12:18:30|458.97|454.97|459.03|455.03|459.08|455.08|458.83|454.83|32
1614514720000|2021-02-28 12:18:40|459.02|455.02|459.11|455.11|459.11|455.11|458.87|454.87|34
1614514730000|2021-02-28 12:18:50|459.08|455.08|459.35|455.35|459.35|455.35|459.04|455.04|24
1614514740000|2021-02-28 12:19:00|459.36|455.36|459.11|455.11|459.36|455.36|458.99|454.99|32
1614514750000|2021-02-28 12:19:10|459.1|455.1|459.12|455.12|459.21|455.21|458.97|454.97|25
1614514760000|2021-02-28 12:19:20|459.13|455.13|459|455|459.13|455.13|458.95|454.95|30
1614514770000|2021-02-28 12:19:30|459.01|455.01|459.02|455.02|459.02|455.02|458.89|454.89|24
1614514780000|2021-02-28 12:19:40|459.04|455.04|458.92|454.92|459.04|455.04|458.83|454.83|24
1614514790000|2021-02-28 12:19:50|458.91|454.91|458.65|454.65|458.92|454.92|458.65|454.65|16
1614514800000|2021-02-28 12:20:00|458.66|454.66|458.91|454.91|458.94|454.94|458.66|454.66|25
1614514810000|2021-02-28 12:20:10|458.9|454.9|459.09|455.09|459.09|455.09|458.9|454.9|13
1614514820000|2021-02-28 12:20:20|459.11|455.11|458.92|454.92|459.12|455.12|458.78|454.78|21
1614514830000|2021-02-28 12:20:30|458.89|454.89|458.92|454.92|458.92|454.92|458.87|454.87|19
1614514840000|2021-02-28 12:20:40|458.93|454.93|459.14|455.14|459.15|455.15|458.91|454.91|19
1614514850000|2021-02-28 12:20:50|459.15|455.15|459.01|455.01|459.26|455.26|459|455|23
1614514860000|2021-02-28 12:21:00|458.96|454.96|458.57|454.57|459|455|458.57|454.57|21
1614514870000|2021-02-28 12:21:10|458.55|454.55|458.12|454.12|458.67|454.67|458.09|454.09|23
1614514880000|2021-02-28 12:21:20|457.91|453.91|457.43|453.43|458.1|454.1|457.43|453.43|27
1614514890000|2021-02-28 12:21:30|457.38|453.38|456.44|452.44|457.38|453.38|456.44|452.44|25
1614514900000|2021-02-28 12:21:40|456.43|452.43|456.86|452.86|457.06|453.06|456.41|452.41|24
1614514910000|2021-02-28 12:21:50|456.88|452.88|456.88|452.88|457.08|453.08|456.81|452.81|27
1614514920000|2021-02-28 12:22:00|456.94|452.94|457.36|453.36|457.38|453.38|456.93|452.93|26
1614514930000|2021-02-28 12:22:10|457.31|453.31|457.28|453.28|457.4|453.4|457.23|453.23|29
1614514940000|2021-02-28 12:22:20|457.35|453.35|457.26|453.26|457.36|453.36|457.25|453.25|21
1614514950000|2021-02-28 12:22:30|457.25|453.25|456.86|452.86|457.26|453.26|456.86|452.86|24
1614514960000|2021-02-28 12:22:40|456.78|452.78|456.45|452.45|456.78|452.78|456.42|452.42|26
1614514970000|2021-02-28 12:22:50|456.4|452.4|455.78|451.78|456.41|452.41|455.78|451.78|30
1614514980000|2021-02-28 12:23:00|455.8|451.8|456.45|452.45|456.46|452.46|455.76|451.76|33
1614514990000|2021-02-28 12:23:10|456.42|452.42|456.17|452.17|456.52|452.52|456|452|30
1614515000000|2021-02-28 12:23:20|456.01|452.01|455.75|451.75|456.05|452.05|455.66|451.66|31
1614515010000|2021-02-28 12:23:30|455.76|451.76|455.83|451.83|456.09|452.09|455.63|451.63|34
1614515020000|2021-02-28 12:23:40|455.81|451.81|455.91|451.91|456.28|452.28|455.78|451.78|32
1614515030000|2021-02-28 12:23:50|455.9|451.9|455.81|451.81|455.97|451.97|455.8|451.8|21
1614515040000|2021-02-28 12:24:00|455.82|451.82|455.47|451.47|456.03|452.03|455.44|451.44|30
1614515050000|2021-02-28 12:24:10|455.48|451.48|455.88|451.88|455.89|451.89|455.44|451.44|31
1614515060000|2021-02-28 12:24:20|455.93|451.93|455.98|451.98|456.01|452.01|455.9|451.9|30
1614515070000|2021-02-28 12:24:30|456|452|456.6|452.6|456.6|452.6|455.98|451.98|34
1614515080000|2021-02-28 12:24:40|456.56|452.56|456.57|452.57|456.62|452.62|456.48|452.48|26
1614515090000|2021-02-28 12:24:50|456.61|452.61|456.92|452.92|456.92|452.92|456.61|452.61|26
1614515100000|2021-02-28 12:25:00|457.07|453.07|456.76|452.76|457.08|453.08|456.67|452.67|29
1614515110000|2021-02-28 12:25:10|456.74|452.74|456.57|452.57|456.74|452.74|456.35|452.35|30
1614515120000|2021-02-28 12:25:20|456.59|452.59|456.34|452.34|456.59|452.59|456.34|452.34|29
1614515130000|2021-02-28 12:25:30|456.33|452.33|456.36|452.36|456.52|452.52|456.25|452.25|30
1614515140000|2021-02-28 12:25:40|456.33|452.33|456.31|452.31|456.35|452.35|456.22|452.22|28
1614515150000|2021-02-28 12:25:50|456.3|452.3|456.46|452.46|456.55|452.55|456.25|452.25|31
1614515160000|2021-02-28 12:26:00|456.47|452.47|456.92|452.92|456.97|452.97|456.47|452.47|30
1614515170000|2021-02-28 12:26:10|456.9|452.9|457.15|453.15|457.2|453.2|456.89|452.89|19
1614515180000|2021-02-28 12:26:20|457.14|453.14|457.19|453.19|457.43|453.43|457.13|453.13|27
1614515190000|2021-02-28 12:26:30|457.2|453.2|456.68|452.68|457.2|453.2|456.68|452.68|23
1614515200000|2021-02-28 12:26:40|456.69|452.69|456.83|452.83|456.83|452.83|456.35|452.35|27
1614515210000|2021-02-28 12:26:50|456.74|452.74|456.91|452.91|456.91|452.91|456.69|452.69|27
1614515220000|2021-02-28 12:27:00|456.9|452.9|456.86|452.86|456.93|452.93|456.86|452.86|16
1614515230000|2021-02-28 12:27:10|456.82|452.82|456.99|452.99|456.99|452.99|456.72|452.72|27
1614515240000|2021-02-28 12:27:20|457.02|453.02|457.13|453.13|457.23|453.23|456.95|452.95|31
1614515250000|2021-02-28 12:27:30|457.12|453.12|457.34|453.34|457.39|453.39|457.12|453.12|25
1614515260000|2021-02-28 12:27:40|457.35|453.35|457.19|453.19|457.35|453.35|457.18|453.18|11
1614515270000|2021-02-28 12:27:50|457.2|453.2|457.33|453.33|457.41|453.41|457.2|453.2|26
1614515280000|2021-02-28 12:28:00|457.36|453.36|458|454|458.01|454.01|457.36|453.36|27
1614515290000|2021-02-28 12:28:10|458.02|454.02|458.35|454.35|458.35|454.35|458|454|12
1614515300000|2021-02-28 12:28:20|458.34|454.34|458.2|454.2|458.35|454.35|458.14|454.14|22
1614515310000|2021-02-28 12:28:30|458.33|454.33|458.23|454.23|458.38|454.38|458.21|454.21|24
1614515320000|2021-02-28 12:28:40|458.24|454.24|458.1|454.1|458.26|454.26|458|454|24
1614515330000|2021-02-28 12:28:50|458.13|454.13|458.05|454.05|458.19|454.19|458.05|454.05|26
1614515340000|2021-02-28 12:29:00|458.07|454.07|457.95|453.95|458.17|454.17|457.89|453.89|24
1614515350000|2021-02-28 12:29:10|458.01|454.01|458.28|454.28|458.28|454.28|458.01|454.01|24
1614515360000|2021-02-28 12:29:20|458.31|454.31|458.61|454.61|458.67|454.67|458.31|454.31|24
1614515370000|2021-02-28 12:29:30|458.57|454.57|458.75|454.75|458.78|454.78|458.49|454.49|30
1614515380000|2021-02-28 12:29:40|458.76|454.76|458.78|454.78|458.8|454.8|458.76|454.76|18
1614515390000|2021-02-28 12:29:50|458.8|454.8|458.78|454.78|458.82|454.82|458.77|454.77|21
1614515400000|2021-02-28 12:30:00|458.8|454.8|458.84|454.84|459|455|458.8|454.8|22
1614515410000|2021-02-28 12:30:10|458.85|454.85|458.61|454.61|458.85|454.85|458.22|454.22|32
1614515420000|2021-02-28 12:30:20|458.54|454.54|458.41|454.41|458.54|454.54|458.37|454.37|22
1614515430000|2021-02-28 12:30:30|458.4|454.4|458.21|454.21|458.51|454.51|458.2|454.2|25
1614515440000|2021-02-28 12:30:40|458.2|454.2|457.2|453.2|458.2|454.2|457.17|453.17|28
1614515450000|2021-02-28 12:30:50|457.14|453.14|457.06|453.06|457.22|453.22|457.02|453.02|27
1614515460000|2021-02-28 12:31:00|457.08|453.08|456.86|452.86|457.4|453.4|456.53|452.53|33
1614515470000|2021-02-28 12:31:10|456.8|452.8|456.67|452.67|456.88|452.88|456.61|452.61|29
1614515480000|2021-02-28 12:31:20|456.95|452.95|456.97|452.97|457.1|453.1|456.74|452.74|34
1614515490000|2021-02-28 12:31:30|457|453|456.75|452.75|457.03|453.03|456.65|452.65|28
1614515500000|2021-02-28 12:31:40|456.76|452.76|456.84|452.84|456.98|452.98|456.63|452.63|30
1614515510000|2021-02-28 12:31:50|456.89|452.89|456.88|452.88|457.1|453.1|456.82|452.82|27
1614515520000|2021-02-28 12:32:00|456.86|452.86|456.82|452.82|457.08|453.08|456.82|452.82|27
1614515530000|2021-02-28 12:32:10|456.81|452.81|457.07|453.07|457.14|453.14|456.76|452.76|29
1614515540000|2021-02-28 12:32:20|457.06|453.06|457.06|453.06|457.19|453.19|457.06|453.06|18
1614515550000|2021-02-28 12:32:30|457.14|453.14|457.31|453.31|457.41|453.41|457.13|453.13|25
1614515560000|2021-02-28 12:32:40|457.47|453.47|457.29|453.29|457.51|453.51|457.29|453.29|21
1614515570000|2021-02-28 12:32:50|457.26|453.26|457.23|453.23|457.36|453.36|457.11|453.11|27
1614515580000|2021-02-28 12:33:00|457.19|453.19|456.93|452.93|457.29|453.29|456.88|452.88|31
1614515590000|2021-02-28 12:33:10|456.9|452.9|456.92|452.92|456.93|452.93|456.89|452.89|17
1614515600000|2021-02-28 12:33:20|456.93|452.93|456.67|452.67|456.93|452.93|456.67|452.67|23
1614515610000|2021-02-28 12:33:30|456.7|452.7|456.7|452.7|456.71|452.71|456.45|452.45|25
1614515620000|2021-02-28 12:33:40|456.68|452.68|457.05|453.05|457.05|453.05|456.68|452.68|27
1614515630000|2021-02-28 12:33:50|457.09|453.09|456.68|452.68|457.09|453.09|456.66|452.66|31
1614515640000|2021-02-28 12:34:00|456.67|452.67|456.75|452.75|456.91|452.91|456.64|452.64|32
1614515650000|2021-02-28 12:34:10|456.74|452.74|456.88|452.88|456.88|452.88|456.57|452.57|29
1614515660000|2021-02-28 12:34:20|456.86|452.86|457.01|453.01|457.21|453.21|456.84|452.84|29
1614515670000|2021-02-28 12:34:30|456.99|452.99|456.89|452.89|456.99|452.99|456.81|452.81|25
1614515680000|2021-02-28 12:34:40|456.88|452.88|456.42|452.42|456.89|452.89|456.42|452.42|27
1614515690000|2021-02-28 12:34:50|456.43|452.43|456.64|452.64|456.72|452.72|456.26|452.26|24
1614515700000|2021-02-28 12:35:00|456.62|452.62|456.81|452.81|456.85|452.85|456.52|452.52|35
1614515710000|2021-02-28 12:35:10|456.82|452.82|456.69|452.69|457.11|453.11|456.69|452.69|27
1614515720000|2021-02-28 12:35:20|456.68|452.68|456.4|452.4|456.68|452.68|456.37|452.37|27
1614515730000|2021-02-28 12:35:30|456.42|452.42|455.76|451.76|456.43|452.43|455.69|451.69|32
1614515740000|2021-02-28 12:35:40|455.75|451.75|456.06|452.06|456.06|452.06|455.73|451.73|26
1614515750000|2021-02-28 12:35:50|456.07|452.07|455.66|451.66|456.1|452.1|455.6|451.6|36
1614515760000|2021-02-28 12:36:00|455.65|451.65|455.24|451.24|456.05|452.05|455.24|451.24|36
1614515770000|2021-02-28 12:36:10|455.23|451.23|455.61|451.61|455.95|451.95|455.17|451.17|36
1614515780000|2021-02-28 12:36:20|455.33|451.33|455.29|451.29|455.58|451.58|455.24|451.24|31
1614515790000|2021-02-28 12:36:30|455.28|451.28|455.16|451.16|455.46|451.46|455.13|451.13|29
1614515800000|2021-02-28 12:36:40|455.17|451.17|455.25|451.25|455.33|451.33|455.1|451.1|31
1614515810000|2021-02-28 12:36:50|455.27|451.27|455.6|451.6|455.66|451.66|455.26|451.26|32
1614515820000|2021-02-28 12:37:00|455.63|451.63|455.72|451.72|455.72|451.72|455.29|451.29|30
1614515830000|2021-02-28 12:37:10|455.74|451.74|456.15|452.15|456.15|452.15|455.74|451.74|22
1614515840000|2021-02-28 12:37:20|456.13|452.13|456.11|452.11|456.4|452.4|456.11|452.11|26
1614515850000|2021-02-28 12:37:30|456.1|452.1|456.31|452.31|456.48|452.48|456.1|452.1|23
1614515860000|2021-02-28 12:37:40|456.3|452.3|456.35|452.35|456.4|452.4|456.26|452.26|28
1614515870000|2021-02-28 12:37:50|456.37|452.37|455.95|451.95|456.37|452.37|455.92|451.92|28
1614515880000|2021-02-28 12:38:00|455.94|451.94|456.03|452.03|456.29|452.29|455.94|451.94|34
1614515890000|2021-02-28 12:38:10|456.01|452.01|455.93|451.93|456.1|452.1|455.93|451.93|29
1614515900000|2021-02-28 12:38:20|455.94|451.94|455.76|451.76|455.94|451.94|455.51|451.51|31
1614515910000|2021-02-28 12:38:30|455.85|451.85|456|452|456.06|452.06|455.8|451.8|30
1614515920000|2021-02-28 12:38:40|456.01|452.01|455.79|451.79|456.01|452.01|455.67|451.67|30
1614515930000|2021-02-28 12:38:50|455.82|451.82|456.29|452.29|456.32|452.32|455.81|451.81|27
1614515940000|2021-02-28 12:39:00|456.3|452.3|456.56|452.56|456.59|452.59|456.29|452.29|27
1614515950000|2021-02-28 12:39:10|456.54|452.54|456.55|452.55|456.63|452.63|456.49|452.49|22
1614515960000|2021-02-28 12:39:20|456.56|452.56|457.02|453.02|457.02|453.02|456.56|452.56|28
1614515970000|2021-02-28 12:39:30|457|453|457.13|453.13|457.13|453.13|456.89|452.89|25
1614515980000|2021-02-28 12:39:40|457.15|453.15|456.93|452.93|457.19|453.19|456.92|452.92|24
1614515990000|2021-02-28 12:39:50|456.89|452.89|457|453|457|453|456.54|452.54|30
1614516000000|2021-02-28 12:40:00|457.01|453.01|456.48|452.48|457.02|453.02|456.47|452.47|25
1614516010000|2021-02-28 12:40:10|456.46|452.46|456.57|452.57|456.76|452.76|456.46|452.46|26
1614516020000|2021-02-28 12:40:20|456.55|452.55|456.58|452.58|456.73|452.73|456.55|452.55|27
1614516030000|2021-02-28 12:40:30|456.59|452.59|456.62|452.62|456.76|452.76|456.58|452.58|26
1614516040000|2021-02-28 12:40:40|456.6|452.6|456.61|452.61|456.75|452.75|456.56|452.56|24
1614516050000|2021-02-28 12:40:50|456.63|452.63|456.47|452.47|456.71|452.71|456.47|452.47|26
1614516060000|2021-02-28 12:41:00|456.46|452.46|456.56|452.56|456.57|452.57|456.43|452.43|27
1614516070000|2021-02-28 12:41:10|456.57|452.57|456.77|452.77|456.81|452.81|456.57|452.57|29
1614516080000|2021-02-28 12:41:20|456.78|452.78|456.73|452.73|456.8|452.8|456.69|452.69|25
1614516090000|2021-02-28 12:41:30|456.74|452.74|456.89|452.89|456.9|452.9|456.69|452.69|20
1614516100000|2021-02-28 12:41:40|456.87|452.87|456.79|452.79|456.87|452.87|456.56|452.56|25
1614516110000|2021-02-28 12:41:50|456.8|452.8|456.71|452.71|456.8|452.8|456.71|452.71|27
1614516120000|2021-02-28 12:42:00|456.72|452.72|456.3|452.3|456.75|452.75|456.3|452.3|27
1614516130000|2021-02-28 12:42:10|456.31|452.31|456.02|452.02|456.31|452.31|456.02|452.02|20
1614516140000|2021-02-28 12:42:20|456.03|452.03|456|452|456.03|452.03|455.85|451.85|24
1614516150000|2021-02-28 12:42:30|456.01|452.01|455.99|451.99|456.17|452.17|455.99|451.99|21
1614516160000|2021-02-28 12:42:40|455.98|451.98|456.41|452.41|456.41|452.41|455.88|451.88|29
1614516170000|2021-02-28 12:42:50|456.37|452.37|456.32|452.32|456.38|452.38|456.25|452.25|22
1614516180000|2021-02-28 12:43:00|456.31|452.31|456.29|452.29|456.33|452.33|456.24|452.24|19
1614516190000|2021-02-28 12:43:10|456.27|452.27|456.33|452.33|456.41|452.41|456.25|452.25|24
1614516200000|2021-02-28 12:43:20|456.35|452.35|456.35|452.35|456.35|452.35|456.14|452.14|28
1614516210000|2021-02-28 12:43:30|456.36|452.36|456.37|452.37|456.39|452.39|456.28|452.28|27
1614516220000|2021-02-28 12:43:40|456.39|452.39|456.7|452.7|456.71|452.71|456.39|452.39|26
1614516230000|2021-02-28 12:43:50|456.71|452.71|456.75|452.75|456.9|452.9|456.61|452.61|28
1614516240000|2021-02-28 12:44:00|456.72|452.72|456.77|452.77|456.79|452.79|456.65|452.65|20
1614516250000|2021-02-28 12:44:10|456.76|452.76|456.46|452.46|456.77|452.77|456.41|452.41|29
1614516260000|2021-02-28 12:44:20|456.44|452.44|456.3|452.3|456.52|452.52|456.3|452.3|27
1614516270000|2021-02-28 12:44:30|456.31|452.31|456.47|452.47|456.49|452.49|456.28|452.28|22
1614516280000|2021-02-28 12:44:40|456.46|452.46|456.5|452.5|456.64|452.64|456.37|452.37|30
1614516290000|2021-02-28 12:44:50|456.49|452.49|456.51|452.51|456.53|452.53|456.49|452.49|13
1614516300000|2021-02-28 12:45:00|456.5|452.5|456.17|452.17|456.5|452.5|456.16|452.16|20
1614516310000|2021-02-28 12:45:10|456.2|452.2|456.16|452.16|456.33|452.33|456.16|452.16|12
1614516320000|2021-02-28 12:45:20|456.17|452.17|456.28|452.28|456.39|452.39|456.16|452.16|18
1614516330000|2021-02-28 12:45:30|456.24|452.24|456.36|452.36|456.44|452.44|456.16|452.16|23
1614516340000|2021-02-28 12:45:40|456.46|452.46|456.55|452.55|456.74|452.74|456.37|452.37|31
1614516350000|2021-02-28 12:45:50|456.51|452.51|456.86|452.86|456.86|452.86|456.49|452.49|30
1614516360000|2021-02-28 12:46:00|456.87|452.87|456.78|452.78|456.88|452.88|456.77|452.77|24
1614516370000|2021-02-28 12:46:10|456.81|452.81|456.9|452.9|456.92|452.92|456.8|452.8|27
1614516380000|2021-02-28 12:46:20|456.91|452.91|457.17|453.17|457.17|453.17|456.91|452.91|33
1614516390000|2021-02-28 12:46:30|457.14|453.14|457.15|453.15|457.19|453.19|457.09|453.09|20
1614516400000|2021-02-28 12:46:40|457.13|453.13|457.19|453.19|457.3|453.3|457.13|453.13|28
1614516410000|2021-02-28 12:46:50|457.18|453.18|457.32|453.32|457.39|453.39|457.17|453.17|24
1614516420000|2021-02-28 12:47:00|457.33|453.33|457.12|453.12|457.33|453.33|457.1|453.1|22
1614516430000|2021-02-28 12:47:10|457.11|453.11|456.71|452.71|457.11|453.11|456.71|452.71|28
1614516440000|2021-02-28 12:47:20|456.76|452.76|457|453|457.09|453.09|456.76|452.76|30
1614516450000|2021-02-28 12:47:30|456.98|452.98|456.91|452.91|457.04|453.04|456.91|452.91|15
1614516460000|2021-02-28 12:47:40|456.92|452.92|457.21|453.21|457.22|453.22|456.9|452.9|31
1614516470000|2021-02-28 12:47:50|457.22|453.22|456.91|452.91|457.23|453.23|456.79|452.79|23
1614516480000|2021-02-28 12:48:00|456.92|452.92|457.04|453.04|457.17|453.17|456.92|452.92|30
1614516490000|2021-02-28 12:48:10|457.05|453.05|457.3|453.3|457.32|453.32|457.03|453.03|20
1614516500000|2021-02-28 12:48:20|457.31|453.31|457.26|453.26|457.33|453.33|457.26|453.26|20
1614516510000|2021-02-28 12:48:30|457.25|453.25|457.32|453.32|457.35|453.35|457.15|453.15|29
1614516520000|2021-02-28 12:48:40|457.33|453.33|457.47|453.47|457.47|453.47|457.31|453.31|16
1614516530000|2021-02-28 12:48:50|457.48|453.48|457.46|453.46|457.48|453.48|457.46|453.46|7
1614516540000|2021-02-28 12:49:00|457.47|453.47|457.64|453.64|457.66|453.66|457.45|453.45|15
1614516550000|2021-02-28 12:49:10|457.65|453.65|457.69|453.69|457.69|453.69|457.64|453.64|17
1614516560000|2021-02-28 12:49:20|457.77|453.77|457.59|453.59|457.79|453.79|457.59|453.59|23
1614516570000|2021-02-28 12:49:30|457.6|453.6|457.74|453.74|457.75|453.75|457.6|453.6|23
1614516580000|2021-02-28 12:49:40|457.76|453.76|457.75|453.75|457.79|453.79|457.62|453.62|17
1614516590000|2021-02-28 12:49:50|457.76|453.76|457.77|453.77|457.8|453.8|457.76|453.76|16
1614516600000|2021-02-28 12:50:00|457.76|453.76|457.69|453.69|457.78|453.78|457.69|453.69|15
1614516610000|2021-02-28 12:50:10|457.66|453.66|457.5|453.5|457.66|453.66|457.5|453.5|20
1614516620000|2021-02-28 12:50:20|457.51|453.51|457.36|453.36|457.53|453.53|457.35|453.35|21
1614516630000|2021-02-28 12:50:30|457.35|453.35|457.64|453.64|457.64|453.64|457.35|453.35|19
1614516640000|2021-02-28 12:50:40|457.63|453.63|457.63|453.63|457.65|453.65|457.62|453.62|11
1614516650000|2021-02-28 12:50:50|457.64|453.64|457.66|453.66|457.7|453.7|457.63|453.63|23
1614516660000|2021-02-28 12:51:00|457.67|453.67|457.62|453.62|457.69|453.69|457.6|453.6|20
1614516670000|2021-02-28 12:51:10|457.63|453.63|457.61|453.61|457.63|453.63|457.59|453.59|10
1614516680000|2021-02-28 12:51:20|457.6|453.6|457.3|453.3|457.61|453.61|457.3|453.3|19
1614516690000|2021-02-28 12:51:30|457.31|453.31|457.36|453.36|457.36|453.36|457.28|453.28|16
1614516700000|2021-02-28 12:51:40|457.35|453.35|457.37|453.37|457.39|453.39|457.34|453.34|20
1614516710000|2021-02-28 12:51:50|457.34|453.34|457.04|453.04|457.34|453.34|457.04|453.04|22
1614516720000|2021-02-28 12:52:00|457.03|453.03|457.18|453.18|457.24|453.24|457.03|453.03|11
1614516730000|2021-02-28 12:52:10|457.15|453.15|457.02|453.02|457.17|453.17|457.01|453.01|16
1614516740000|2021-02-28 12:52:20|457.03|453.03|457.12|453.12|457.15|453.15|457.03|453.03|23
1614516750000|2021-02-28 12:52:30|457.13|453.13|457.22|453.22|457.29|453.29|457.13|453.13|21
1614516760000|2021-02-28 12:52:40|457.23|453.23|457.19|453.19|457.25|453.25|457.17|453.17|14
1614516770000|2021-02-28 12:52:50|457.2|453.2|457.18|453.18|457.21|453.21|457.18|453.18|18
1614516780000|2021-02-28 12:53:00|457.19|453.19|457.33|453.33|457.46|453.46|457.19|453.19|25
1614516790000|2021-02-28 12:53:10|457.32|453.32|457.3|453.3|457.45|453.45|457.3|453.3|19
1614516800000|2021-02-28 12:53:20|457.29|453.29|457.25|453.25|457.3|453.3|457.23|453.23|17
1614516810000|2021-02-28 12:53:30|457.26|453.26|457.16|453.16|457.26|453.26|457.16|453.16|15
1614516820000|2021-02-28 12:53:40|457.17|453.17|457.13|453.13|457.21|453.21|457.07|453.07|18
1614516830000|2021-02-28 12:53:50|457.14|453.14|457.36|453.36|457.36|453.36|457.11|453.11|26
1614516840000|2021-02-28 12:54:00|457.35|453.35|457.08|453.08|457.35|453.35|457.06|453.06|19
1614516850000|2021-02-28 12:54:10|457.07|453.07|457.21|453.21|457.21|453.21|457.06|453.06|11
1614516860000|2021-02-28 12:54:20|457.2|453.2|457.23|453.23|457.26|453.26|457.2|453.2|21
1614516870000|2021-02-28 12:54:30|457.22|453.22|457.29|453.29|457.34|453.34|457.22|453.22|17
1614516880000|2021-02-28 12:54:40|457.3|453.3|457.44|453.44|457.44|453.44|457.29|453.29|16
1614516890000|2021-02-28 12:54:50|457.43|453.43|457.34|453.34|457.45|453.45|457.34|453.34|19
1614516900000|2021-02-28 12:55:00|457.33|453.33|457.22|453.22|457.34|453.34|457.22|453.22|9
1614516920000|2021-02-28 12:55:20|457.2|453.2|457.05|453.05|457.2|453.2|457.05|453.05|9
1614516930000|2021-02-28 12:55:30|457.06|453.06|456.79|452.79|457.06|453.06|456.78|452.78|13
1614516940000|2021-02-28 12:55:40|456.78|452.78|456.49|452.49|456.78|452.78|456.49|452.49|20
1614516950000|2021-02-28 12:55:50|456.5|452.5|456.66|452.66|456.67|452.67|456.49|452.49|17
1614516960000|2021-02-28 12:56:00|456.67|452.67|456.82|452.82|456.86|452.86|456.67|452.67|14
1614516970000|2021-02-28 12:56:10|456.86|452.86|456.86|452.86|456.86|452.86|456.85|452.85|7
1614516980000|2021-02-28 12:56:20|456.84|452.84|457.01|453.01|457.04|453.04|456.84|452.84|21
1614516990000|2021-02-28 12:56:30|457.02|453.02|457.07|453.07|457.09|453.09|457.01|453.01|15
1614517000000|2021-02-28 12:56:40|457.06|453.06|456.98|452.98|457.06|453.06|456.96|452.96|18
1614517010000|2021-02-28 12:56:50|456.97|452.97|457|453|457.05|453.05|456.93|452.93|24
1614517020000|2021-02-28 12:57:00|457.01|453.01|457.15|453.15|457.18|453.18|457.01|453.01|19
1614517030000|2021-02-28 12:57:10|457.16|453.16|457.13|453.13|457.17|453.17|457.13|453.13|16
1614517040000|2021-02-28 12:57:20|457.12|453.12|457.13|453.13|457.15|453.15|457.12|453.12|8
1614517050000|2021-02-28 12:57:30|457.14|453.14|457.11|453.11|457.15|453.15|456.95|452.95|27
1614517060000|2021-02-28 12:57:40|457.09|453.09|457.08|453.08|457.14|453.14|457.06|453.06|16
1614517070000|2021-02-28 12:57:50|457.09|453.09|457.52|453.52|457.53|453.53|457.08|453.08|20
1614517080000|2021-02-28 12:58:00|457.55|453.55|457.39|453.39|457.66|453.66|457.39|453.39|28
1614517090000|2021-02-28 12:58:10|457.4|453.4|457.12|453.12|457.4|453.4|457.06|453.06|18
1614517100000|2021-02-28 12:58:20|457.21|453.21|457.36|453.36|457.36|453.36|457.21|453.21|12
1614517110000|2021-02-28 12:58:30|457.35|453.35|457.36|453.36|457.37|453.37|457.35|453.35|9
1614517120000|2021-02-28 12:58:40|457.34|453.34|457.36|453.36|457.37|453.37|457.22|453.22|27
1614517130000|2021-02-28 12:58:50|457.37|453.37|457.54|453.54|457.54|453.54|457.32|453.32|22
1614517140000|2021-02-28 12:59:00|457.53|453.53|457.42|453.42|457.53|453.53|457.32|453.32|25
1614517150000|2021-02-28 12:59:10|457.41|453.41|457.65|453.65|457.65|453.65|457.39|453.39|24
1614517160000|2021-02-28 12:59:20|457.68|453.68|457.45|453.45|457.7|453.7|457.45|453.45|17
1614517170000|2021-02-28 12:59:30|457.43|453.43|457.42|453.42|457.44|453.44|457.41|453.41|12
1614517180000|2021-02-28 12:59:40|457.43|453.43|457.44|453.44|457.44|453.44|457.43|453.43|8
1614517190000|2021-02-28 12:59:50|457.43|453.43|457.42|453.42|457.44|453.44|457.4|453.4|12
1614517200000|2021-02-28 13:00:00|457.31|453.31|457.5|453.5|457.56|453.56|457.3|453.3|28
1614517210000|2021-02-28 13:00:10|457.51|453.51|457.57|453.57|457.59|453.59|457.47|453.47|19
1614517220000|2021-02-28 13:00:20|457.58|453.58|457.53|453.53|457.59|453.59|457.52|453.52|18
1614517230000|2021-02-28 13:00:30|457.54|453.54|457.62|453.62|457.66|453.66|457.54|453.54|23
1614517240000|2021-02-28 13:00:40|457.63|453.63|457.99|453.99|458.01|454.01|457.63|453.63|22
1614517250000|2021-02-28 13:00:50|458.01|454.01|458.08|454.08|458.13|454.13|458.01|454.01|15
1614517260000|2021-02-28 13:01:00|458.1|454.1|458.05|454.05|458.2|454.2|458.04|454.04|18
1614517270000|2021-02-28 13:01:10|458.07|454.07|458.19|454.19|458.21|454.21|458.05|454.05|31
1614517280000|2021-02-28 13:01:20|458.2|454.2|458.3|454.3|458.3|454.3|458.19|454.19|18
1614517290000|2021-02-28 13:01:30|458.31|454.31|458.62|454.62|458.69|454.69|458.28|454.28|22
1614517300000|2021-02-28 13:01:40|458.7|454.7|458.78|454.78|458.78|454.78|458.65|454.65|16
1614517310000|2021-02-28 13:01:50|458.8|454.8|458.92|454.92|458.94|454.94|458.8|454.8|14
1614517320000|2021-02-28 13:02:00|458.95|454.95|459.03|455.03|459.04|455.04|458.95|454.95|20
1614517330000|2021-02-28 13:02:10|459.04|455.04|458.94|454.94|459.09|455.09|458.81|454.81|28
1614517340000|2021-02-28 13:02:20|458.93|454.93|458.78|454.78|458.93|454.93|458.78|454.78|15
1614517350000|2021-02-28 13:02:30|458.69|454.69|458.66|454.66|458.69|454.69|458.46|454.46|27
1614517360000|2021-02-28 13:02:40|458.67|454.67|458.73|454.73|458.84|454.84|458.66|454.66|23
1614517370000|2021-02-28 13:02:50|458.74|454.74|458.79|454.79|458.8|454.8|458.7|454.7|21
1614517380000|2021-02-28 13:03:00|458.78|454.78|458.78|454.78|458.81|454.81|458.78|454.78|16
1614517390000|2021-02-28 13:03:10|458.84|454.84|458.86|454.86|458.88|454.88|458.84|454.84|13
1614517400000|2021-02-28 13:03:20|458.85|454.85|458.05|454.05|458.87|454.87|458.05|454.05|23
1614517410000|2021-02-28 13:03:30|457.98|453.98|457.26|453.26|457.98|453.98|457.26|453.26|37
1614517420000|2021-02-28 13:03:40|457.24|453.24|456.87|452.87|457.24|453.24|456.87|452.87|24
1614517430000|2021-02-28 13:03:50|456.65|452.65|456.91|452.91|456.93|452.93|456.65|452.65|30
1614517440000|2021-02-28 13:04:00|456.94|452.94|456.86|452.86|457.18|453.18|456.86|452.86|25
1614517450000|2021-02-28 13:04:10|456.87|452.87|455.29|451.29|456.92|452.92|455.29|451.29|25
1614517460000|2021-02-28 13:04:20|455.28|451.28|455.68|451.68|455.71|451.71|455.28|451.28|34
1614517470000|2021-02-28 13:04:30|455.71|451.71|455.27|451.27|455.73|451.73|455.25|451.25|31
1614517480000|2021-02-28 13:04:40|455.26|451.26|454.75|450.75|455.26|451.26|454.63|450.63|33
1614517490000|2021-02-28 13:04:50|454.74|450.74|454.42|450.42|454.74|450.74|454.4|450.4|22
1614517500000|2021-02-28 13:05:00|454.4|450.4|453.86|449.86|454.41|450.41|453.86|449.86|28
1614517510000|2021-02-28 13:05:10|453.87|449.87|453.72|449.72|454.19|450.19|453.68|449.68|26
1614517520000|2021-02-28 13:05:20|453.68|449.68|453.84|449.84|453.85|449.85|453.49|449.49|26
1614517530000|2021-02-28 13:05:30|453.82|449.82|453.8|449.8|453.98|449.98|453.72|449.72|25
1614517540000|2021-02-28 13:05:40|453.81|449.81|454.33|450.33|454.34|450.34|453.8|449.8|30
1614517550000|2021-02-28 13:05:50|454.32|450.32|454.47|450.47|454.47|450.47|454.32|450.32|13
1614517560000|2021-02-28 13:06:00|454.48|450.48|454.66|450.66|454.77|450.77|454.48|450.48|29
1614517570000|2021-02-28 13:06:10|454.68|450.68|454.81|450.81|455|451|454.64|450.64|31
1614517580000|2021-02-28 13:06:20|454.8|450.8|455.18|451.18|455.18|451.18|454.72|450.72|30
1614517590000|2021-02-28 13:06:30|455.19|451.19|455.23|451.23|455.3|451.3|455.18|451.18|30
1614517600000|2021-02-28 13:06:40|455.24|451.24|455.49|451.49|455.5|451.5|455.24|451.24|20
1614517610000|2021-02-28 13:06:50|455.47|451.47|455.18|451.18|455.51|451.51|455.01|451.01|33
1614517620000|2021-02-28 13:07:00|455.19|451.19|455.34|451.34|455.37|451.37|455.11|451.11|28
1614517630000|2021-02-28 13:07:10|455.33|451.33|455.17|451.17|455.33|451.33|455.11|451.11|28
1614517640000|2021-02-28 13:07:20|455.18|451.18|455.48|451.48|455.49|451.49|455.16|451.16|22
1614517650000|2021-02-28 13:07:30|455.46|451.46|455.44|451.44|455.48|451.48|455.37|451.37|21
1614517660000|2021-02-28 13:07:40|455.33|451.33|454.99|450.99|455.35|451.35|454.99|450.99|24
1614517670000|2021-02-28 13:07:50|454.97|450.97|455.01|451.01|455.15|451.15|454.84|450.84|26
1614517680000|2021-02-28 13:08:00|455.03|451.03|454.98|450.98|455.03|451.03|454.98|450.98|15
1614517690000|2021-02-28 13:08:10|454.97|450.97|455.12|451.12|455.13|451.13|454.95|450.95|17
1614517700000|2021-02-28 13:08:20|455.17|451.17|455.48|451.48|455.48|451.48|455.17|451.17|28
1614517710000|2021-02-28 13:08:30|455.46|451.46|455.53|451.53|455.61|451.61|455.32|451.32|31
1614517720000|2021-02-28 13:08:40|455.55|451.55|455.74|451.74|455.87|451.87|455.54|451.54|20
1614517730000|2021-02-28 13:08:50|455.75|451.75|456.09|452.09|456.09|452.09|455.75|451.75|21
1614517740000|2021-02-28 13:09:00|456.07|452.07|456.01|452.01|456.07|452.07|455.93|451.93|20
1614517750000|2021-02-28 13:09:10|456|452|456.31|452.31|456.31|452.31|456|452|23
1614517760000|2021-02-28 13:09:20|456.3|452.3|456.34|452.34|456.52|452.52|456.29|452.29|22
1614517770000|2021-02-28 13:09:30|456.35|452.35|456.53|452.53|456.58|452.58|456.32|452.32|12
1614517780000|2021-02-28 13:09:40|456.47|452.47|456.56|452.56|456.64|452.64|456.47|452.47|14
1614517790000|2021-02-28 13:09:50|456.62|452.62|456.9|452.9|456.94|452.94|456.55|452.55|23
1614517800000|2021-02-28 13:10:00|456.92|452.92|456.93|452.93|456.96|452.96|456.9|452.9|10
1614517810000|2021-02-28 13:10:10|456.94|452.94|456.25|452.25|456.98|452.98|456.25|452.25|30
1614517820000|2021-02-28 13:10:20|456.24|452.24|456.29|452.29|456.47|452.47|456.23|452.23|26
1614517830000|2021-02-28 13:10:30|456.3|452.3|456.26|452.26|456.56|452.56|456.26|452.26|30
1614517840000|2021-02-28 13:10:40|456.25|452.25|455.76|451.76|456.25|452.25|455.76|451.76|24
1614517850000|2021-02-28 13:10:50|455.74|451.74|455.92|451.92|456.03|452.03|455.69|451.69|27
1614517860000|2021-02-28 13:11:00|455.93|451.93|456.02|452.02|456.06|452.06|455.92|451.92|25
1614517870000|2021-02-28 13:11:10|456.01|452.01|456.16|452.16|456.18|452.18|455.98|451.98|26
1614517880000|2021-02-28 13:11:20|456.18|452.18|456.47|452.47|456.5|452.5|456.17|452.17|23
1614517890000|2021-02-28 13:11:30|456.48|452.48|456.33|452.33|456.56|452.56|456.26|452.26|30
1614517900000|2021-02-28 13:11:40|456.35|452.35|456.41|452.41|456.45|452.45|456.35|452.35|19
1614517910000|2021-02-28 13:11:50|456.42|452.42|456.48|452.48|456.48|452.48|456.4|452.4|23
1614517920000|2021-02-28 13:12:00|456.54|452.54|456.52|452.52|456.72|452.72|456.4|452.4|22
1614517930000|2021-02-28 13:12:10|456.51|452.51|456.21|452.21|456.51|452.51|456.21|452.21|17
1614517940000|2021-02-28 13:12:20|456.2|452.2|456.29|452.29|456.32|452.32|456.2|452.2|20
1614517950000|2021-02-28 13:12:30|456.3|452.3|456.22|452.22|456.31|452.31|456.22|452.22|16
1614517960000|2021-02-28 13:12:40|456.21|452.21|455.84|451.84|456.23|452.23|455.84|451.84|18
1614517970000|2021-02-28 13:12:50|455.61|451.61|455.59|451.59|455.77|451.77|455.59|451.59|12
1614517980000|2021-02-28 13:13:00|455.55|451.55|455.33|451.33|455.55|451.55|455.33|451.33|16
1614517990000|2021-02-28 13:13:10|455.32|451.32|455.29|451.29|455.34|451.34|455.29|451.29|10
1614518000000|2021-02-28 13:13:20|455.3|451.3|455.53|451.53|455.57|451.57|455.29|451.29|21
1614518010000|2021-02-28 13:13:30|455.55|451.55|455.63|451.63|455.9|451.9|455.55|451.55|31
1614518020000|2021-02-28 13:13:40|455.66|451.66|456.03|452.03|456.03|452.03|455.66|451.66|23
1614518030000|2021-02-28 13:13:50|456.05|452.05|456.14|452.14|456.14|452.14|456.03|452.03|23
1614518040000|2021-02-28 13:14:00|456.13|452.13|456.14|452.14|456.14|452.14|456.12|452.12|16
1614518050000|2021-02-28 13:14:10|456.15|452.15|456.26|452.26|456.31|452.31|456.11|452.11|14
1614518060000|2021-02-28 13:14:20|456.25|452.25|456.12|452.12|456.32|452.32|456.12|452.12|27
1614518070000|2021-02-28 13:14:30|456.13|452.13|456.27|452.27|456.35|452.35|456.13|452.13|31
1614518080000|2021-02-28 13:14:40|456.26|452.26|456.28|452.28|456.33|452.33|456.11|452.11|28
1614518090000|2021-02-28 13:14:50|456.27|452.27|456.04|452.04|456.29|452.29|456.03|452.03|24
1614518100000|2021-02-28 13:15:00|456.05|452.05|455.7|451.7|456.05|452.05|455.51|451.51|29
1614518110000|2021-02-28 13:15:10|455.64|451.64|455.36|451.36|455.66|451.66|455.36|451.36|27
1614518120000|2021-02-28 13:15:20|455.37|451.37|455.49|451.49|455.49|451.49|455.35|451.35|16
1614518130000|2021-02-28 13:15:30|455.48|451.48|455.34|451.34|455.5|451.5|455.23|451.23|32
1614518140000|2021-02-28 13:15:40|455.36|451.36|455.33|451.33|455.41|451.41|455.29|451.29|28
1614518150000|2021-02-28 13:15:50|455.32|451.32|455.46|451.46|455.46|451.46|455.32|451.32|15
1614518160000|2021-02-28 13:16:00|455.45|451.45|455.75|451.75|455.75|451.75|455.45|451.45|29
1614518170000|2021-02-28 13:16:10|455.72|451.72|455.92|451.92|455.95|451.95|455.72|451.72|29
1614518180000|2021-02-28 13:16:20|455.95|451.95|456.06|452.06|456.1|452.1|455.91|451.91|25
1614518190000|2021-02-28 13:16:30|456.05|452.05|456.34|452.34|456.34|452.34|455.96|451.96|22
1614518200000|2021-02-28 13:16:40|456.35|452.35|456.58|452.58|456.58|452.58|456.32|452.32|17
1614518210000|2021-02-28 13:16:50|456.57|452.57|456.77|452.77|456.78|452.78|456.57|452.57|19
1614518220000|2021-02-28 13:17:00|456.78|452.78|456.54|452.54|456.99|452.99|456.53|452.53|32
1614518230000|2021-02-28 13:17:10|456.6|452.6|456.34|452.34|456.66|452.66|456.34|452.34|29
1614518240000|2021-02-28 13:17:20|456.35|452.35|456.05|452.05|456.37|452.37|456.03|452.03|29
1614518250000|2021-02-28 13:17:30|456.04|452.04|455.92|451.92|456.04|452.04|455.86|451.86|16
1614518260000|2021-02-28 13:17:40|455.88|451.88|455.61|451.61|455.89|451.89|455.56|451.56|27
1614518270000|2021-02-28 13:17:50|455.66|451.66|455.39|451.39|455.69|451.69|455.38|451.38|25
1614518280000|2021-02-28 13:18:00|455.38|451.38|455.41|451.41|455.43|451.43|455.32|451.32|24
1614518290000|2021-02-28 13:18:10|455.39|451.39|455.5|451.5|455.6|451.6|455.39|451.39|16
1614518300000|2021-02-28 13:18:20|455.52|451.52|455.72|451.72|455.72|451.72|455.48|451.48|26
1614518310000|2021-02-28 13:18:30|455.73|451.73|456.13|452.13|456.13|452.13|455.73|451.73|24
1614518320000|2021-02-28 13:18:40|456.11|452.11|456.23|452.23|456.29|452.29|456.11|452.11|25
1614518330000|2021-02-28 13:18:50|456.22|452.22|456.47|452.47|456.58|452.58|456.21|452.21|30
1614518340000|2021-02-28 13:19:00|456.46|452.46|456.16|452.16|456.46|452.46|456.11|452.11|27
1614518350000|2021-02-28 13:19:10|456.15|452.15|455.94|451.94|456.15|452.15|455.89|451.89|21
1614518360000|2021-02-28 13:19:20|455.99|451.99|455.33|451.33|455.99|451.99|455.3|451.3|32
1614518370000|2021-02-28 13:19:30|455.32|451.32|455.22|451.22|455.39|451.39|455.2|451.2|26
1614518380000|2021-02-28 13:19:40|455.24|451.24|455.41|451.41|455.52|451.52|455.22|451.22|35
1614518390000|2021-02-28 13:19:50|455.39|451.39|455.07|451.07|455.4|451.4|455.07|451.07|25
1614518400000|2021-02-28 13:20:00|455.08|451.08|454.51|450.51|455.08|451.08|454.5|450.5|30
1614518410000|2021-02-28 13:20:10|454.49|450.49|455.06|451.06|455.06|451.06|454.41|450.41|24
1614518420000|2021-02-28 13:20:20|455.09|451.09|455.17|451.17|455.41|451.41|455.07|451.07|31
1614518430000|2021-02-28 13:20:30|455.12|451.12|454.6|450.6|455.13|451.13|454.59|450.59|28
1614518440000|2021-02-28 13:20:40|454.62|450.62|455.12|451.12|455.13|451.13|454.62|450.62|21
1614518450000|2021-02-28 13:20:50|455.13|451.13|455.33|451.33|455.36|451.36|455.06|451.06|27
1614518460000|2021-02-28 13:21:00|455.34|451.34|455.52|451.52|455.54|451.54|455.22|451.22|27
1614518470000|2021-02-28 13:21:10|455.53|451.53|455.55|451.55|455.59|451.59|455.46|451.46|22
1614518480000|2021-02-28 13:21:20|455.57|451.57|455.29|451.29|455.59|451.59|455.29|451.29|24
1614518490000|2021-02-28 13:21:30|455.23|451.23|454.16|450.16|455.23|451.23|454.16|450.16|35
1614518500000|2021-02-28 13:21:40|454.12|450.12|453.68|449.68|454.29|450.29|453.68|449.68|33
1614518510000|2021-02-28 13:21:50|453.67|449.67|453.62|449.62|454.05|450.05|453.5|449.5|30
1614518520000|2021-02-28 13:22:00|453.54|449.54|453.42|449.42|453.75|449.75|453.42|449.42|32
1614518530000|2021-02-28 13:22:10|453.43|449.43|453.66|449.66|453.83|449.83|453.43|449.43|36
1614518540000|2021-02-28 13:22:20|453.67|449.67|453.23|449.23|453.67|449.67|453.18|449.18|31
1614518550000|2021-02-28 13:22:30|453.22|449.22|453.1|449.1|453.61|449.61|453.1|449.1|30
1614518560000|2021-02-28 13:22:40|453.11|449.11|453.04|449.04|453.29|449.29|453|449|25
1614518570000|2021-02-28 13:22:50|453.02|449.02|452.9|448.9|453.14|449.14|452.9|448.9|30
1614518580000|2021-02-28 13:23:00|452.87|448.87|452.66|448.66|452.9|448.9|452.56|448.56|32
1614518590000|2021-02-28 13:23:10|452.68|448.68|452.75|448.75|452.76|448.76|452.63|448.63|26
1614518600000|2021-02-28 13:23:20|452.74|448.74|452.51|448.51|452.82|448.82|452.48|448.48|27
1614518610000|2021-02-28 13:23:30|452.52|448.52|452.79|448.79|452.99|448.99|452.5|448.5|31
1614518620000|2021-02-28 13:23:40|452.81|448.81|452.92|448.92|453.07|449.07|452.8|448.8|31
1614518630000|2021-02-28 13:23:50|452.91|448.91|453|449|453.02|449.02|452.85|448.85|24
1614518640000|2021-02-28 13:24:00|452.99|448.99|453.27|449.27|453.27|449.27|452.98|448.98|20
1614518650000|2021-02-28 13:24:10|453.26|449.26|452.56|448.56|453.28|449.28|452.56|448.56|33
1614518660000|2021-02-28 13:24:20|452.55|448.55|452.52|448.52|452.66|448.66|452.41|448.41|29
1614518670000|2021-02-28 13:24:30|452.54|448.54|452.86|448.86|452.86|448.86|452.5|448.5|31
1614518680000|2021-02-28 13:24:40|452.87|448.87|452.87|448.87|453.09|449.09|452.71|448.71|24
1614518690000|2021-02-28 13:24:50|452.86|448.86|453.09|449.09|453.12|449.12|452.86|448.86|27
1614518700000|2021-02-28 13:25:00|453.08|449.08|453.29|449.29|453.32|449.32|453.08|449.08|26
1614518710000|2021-02-28 13:25:10|453.3|449.3|453.3|449.3|453.31|449.31|453.26|449.26|17
1614518720000|2021-02-28 13:25:20|453.29|449.29|452.7|448.7|453.3|449.3|452.7|448.7|26
1614518730000|2021-02-28 13:25:30|452.68|448.68|452.66|448.66|452.68|448.68|452.51|448.51|26
1614518740000|2021-02-28 13:25:40|452.65|448.65|452.49|448.49|452.67|448.67|452.4|448.4|26
1614518750000|2021-02-28 13:25:50|452.48|448.48|452.72|448.72|452.75|448.75|452.46|448.46|25
1614518760000|2021-02-28 13:26:00|452.75|448.75|452.55|448.55|452.75|448.75|452.5|448.5|26
1614518770000|2021-02-28 13:26:10|452.56|448.56|452.72|448.72|452.72|448.72|452.53|448.53|15
1614518780000|2021-02-28 13:26:20|452.75|448.75|453.09|449.09|453.16|449.16|452.75|448.75|34
1614518790000|2021-02-28 13:26:30|453.07|449.07|453.02|449.02|453.07|449.07|452.9|448.9|25
1614518800000|2021-02-28 13:26:40|453.03|449.03|453.14|449.14|453.14|449.14|453.03|449.03|25
1614518810000|2021-02-28 13:26:50|453.18|449.18|453.28|449.28|453.32|449.32|453.18|449.18|17
1614518820000|2021-02-28 13:27:00|453.3|449.3|453.14|449.14|453.44|449.44|453.14|449.14|25
1614518830000|2021-02-28 13:27:10|453.1|449.1|453.13|449.13|453.17|449.17|453.05|449.05|13
1614518840000|2021-02-28 13:27:20|453.08|449.08|453.07|449.07|453.27|449.27|453.07|449.07|27
1614518850000|2021-02-28 13:27:30|453.01|449.01|452.96|448.96|453.08|449.08|452.96|448.96|24
1614518860000|2021-02-28 13:27:40|452.94|448.94|452.87|448.87|452.95|448.95|452.83|448.83|28
1614518870000|2021-02-28 13:27:50|452.86|448.86|453.08|449.08|453.09|449.09|452.83|448.83|24
1614518880000|2021-02-28 13:28:00|453.12|449.12|453.13|449.13|453.21|449.21|453.08|449.08|22
1614518890000|2021-02-28 13:28:10|453.14|449.14|453.06|449.06|453.14|449.14|452.94|448.94|25
1614518900000|2021-02-28 13:28:20|453.05|449.05|453.04|449.04|453.09|449.09|453.01|449.01|28
1614518910000|2021-02-28 13:28:30|453.03|449.03|453.04|449.04|453.05|449.05|453.01|449.01|20
1614518920000|2021-02-28 13:28:40|453.03|449.03|452.94|448.94|453.06|449.06|452.92|448.92|18
1614518930000|2021-02-28 13:28:50|452.95|448.95|453.04|449.04|453.04|449.04|452.93|448.93|13
1614518940000|2021-02-28 13:29:00|453.03|449.03|452.45|448.45|453.05|449.05|452.45|448.45|28
1614518950000|2021-02-28 13:29:10|452.44|448.44|452.51|448.51|452.51|448.51|452.35|448.35|26
1614518960000|2021-02-28 13:29:20|452.53|448.53|452.4|448.4|452.53|448.53|452.4|448.4|22
1614518970000|2021-02-28 13:29:30|452.39|448.39|452.45|448.45|452.49|448.49|452.38|448.38|14
1614518980000|2021-02-28 13:29:40|452.49|448.49|452.21|448.21|452.49|448.49|452.21|448.21|18
1614518990000|2021-02-28 13:29:50|452.2|448.2|452.23|448.23|452.3|448.3|452.06|448.06|20
1614519000000|2021-02-28 13:30:00|452.24|448.24|452.38|448.38|452.38|448.38|452.15|448.15|35
1614519010000|2021-02-28 13:30:10|452.39|448.39|452.26|448.26|452.58|448.58|452.25|448.25|38
1614519020000|2021-02-28 13:30:20|452.29|448.29|452.22|448.22|452.32|448.32|452.21|448.21|26
1614519030000|2021-02-28 13:30:30|452.21|448.21|452.09|448.09|452.24|448.24|452.09|448.09|13
1614519040000|2021-02-28 13:30:40|452.13|448.13|452.13|448.13|452.16|448.16|452.13|448.13|14
1614519050000|2021-02-28 13:30:50|452.1|448.1|452.08|448.08|452.32|448.32|451.94|447.94|28
1614519060000|2021-02-28 13:31:00|452.12|448.12|451.99|447.99|452.29|448.29|451.92|447.92|19
1614519070000|2021-02-28 13:31:10|451.98|447.98|452.3|448.3|452.37|448.37|451.98|447.98|28
1614519080000|2021-02-28 13:31:20|452.32|448.32|452.4|448.4|452.41|448.41|452.3|448.3|27
1614519090000|2021-02-28 13:31:30|452.37|448.37|452.33|448.33|452.39|448.39|452.24|448.24|25
1614519100000|2021-02-28 13:31:40|452.34|448.34|452.33|448.33|452.39|448.39|452.26|448.26|28
1614519110000|2021-02-28 13:31:50|452.35|448.35|452.55|448.55|452.56|448.56|452.31|448.31|26
1614519120000|2021-02-28 13:32:00|452.54|448.54|452.71|448.71|452.73|448.73|452.5|448.5|27
1614519130000|2021-02-28 13:32:10|452.74|448.74|452.5|448.5|452.74|448.74|452.43|448.43|28
1614519140000|2021-02-28 13:32:20|452.51|448.51|452.63|448.63|452.66|448.66|452.48|448.48|31
1614519150000|2021-02-28 13:32:30|452.67|448.67|452.9|448.9|452.92|448.92|452.66|448.66|28
1614519160000|2021-02-28 13:32:40|452.98|448.98|453.25|449.25|453.29|449.29|452.98|448.98|24
1614519170000|2021-02-28 13:32:50|453.24|449.24|453.11|449.11|453.25|449.25|453.07|449.07|15
1614519180000|2021-02-28 13:33:00|453.12|449.12|453.28|449.28|453.29|449.29|453.07|449.07|31
1614519190000|2021-02-28 13:33:10|453.29|449.29|453.4|449.4|453.41|449.41|453.28|449.28|25
1614519200000|2021-02-28 13:33:20|453.39|449.39|453.44|449.44|453.49|449.49|453.38|449.38|24
1614519210000|2021-02-28 13:33:30|453.42|449.42|453.62|449.62|453.62|449.62|453.42|449.42|23
1614519220000|2021-02-28 13:33:40|453.57|449.57|453.86|449.86|453.9|449.9|453.44|449.44|23
1614519230000|2021-02-28 13:33:50|453.87|449.87|453.95|449.95|453.99|449.99|453.81|449.81|26
1614519240000|2021-02-28 13:34:00|453.94|449.94|453.9|449.9|454|450|453.82|449.82|22
1614519250000|2021-02-28 13:34:10|453.87|449.87|453.59|449.59|453.87|449.87|453.53|449.53|24
1614519260000|2021-02-28 13:34:20|453.6|449.6|453.55|449.55|453.62|449.62|453.42|449.42|26
1614519270000|2021-02-28 13:34:30|453.54|449.54|453.7|449.7|453.76|449.76|453.52|449.52|31
1614519280000|2021-02-28 13:34:40|453.72|449.72|453.69|449.69|453.77|449.77|453.68|449.68|24
1614519290000|2021-02-28 13:34:50|453.7|449.7|453.84|449.84|453.85|449.85|453.69|449.69|24
1614519300000|2021-02-28 13:35:00|453.83|449.83|453.92|449.92|453.92|449.92|453.79|449.79|16
1614519310000|2021-02-28 13:35:10|453.91|449.91|453.42|449.42|453.91|449.91|453.34|449.34|30
1614519320000|2021-02-28 13:35:20|453.46|449.46|453.52|449.52|453.53|449.53|453.42|449.42|28
1614519330000|2021-02-28 13:35:30|453.51|449.51|453.85|449.85|453.87|449.87|453.5|449.5|33
1614519340000|2021-02-28 13:35:40|453.82|449.82|453.72|449.72|453.82|449.82|453.69|449.69|24
1614519350000|2021-02-28 13:35:50|453.71|449.71|453.78|449.78|453.78|449.78|453.7|449.7|19
1614519360000|2021-02-28 13:36:00|453.77|449.77|453.87|449.87|453.87|449.87|453.77|449.77|21
1614519370000|2021-02-28 13:36:10|453.88|449.88|454.09|450.09|454.09|450.09|453.85|449.85|28
1614519380000|2021-02-28 13:36:20|454.1|450.1|454.16|450.16|454.35|450.35|454.03|450.03|28
1614519390000|2021-02-28 13:36:30|454.14|450.14|454.14|450.14|454.21|450.21|454.13|450.13|22
1614519400000|2021-02-28 13:36:40|454.15|450.15|454.24|450.24|454.25|450.25|454.15|450.15|18
1614519410000|2021-02-28 13:36:50|454.27|450.27|454.55|450.55|454.57|450.57|454.25|450.25|13
1614519420000|2021-02-28 13:37:00|454.53|450.53|454.62|450.62|454.62|450.62|454.53|450.53|17
1614519430000|2021-02-28 13:37:10|454.61|450.61|454.61|450.61|454.64|450.64|454.6|450.6|17
1614519440000|2021-02-28 13:37:20|454.65|450.65|454.27|450.27|454.66|450.66|454.2|450.2|27
1614519450000|2021-02-28 13:37:30|454.28|450.28|453.89|449.89|454.28|450.28|453.89|449.89|21
1614519460000|2021-02-28 13:37:40|453.79|449.79|453.3|449.3|453.79|449.79|453.26|449.26|30
1614519470000|2021-02-28 13:37:50|453.31|449.31|453.32|449.32|453.33|449.33|453.22|449.22|24
1614519480000|2021-02-28 13:38:00|453.3|449.3|453.51|449.51|453.61|449.61|453.27|449.27|31
1614519490000|2021-02-28 13:38:10|453.49|449.49|453.47|449.47|453.49|449.49|453.4|449.4|27
1614519500000|2021-02-28 13:38:20|453.5|449.5|453.35|449.35|453.53|449.53|453.35|449.35|22
1614519510000|2021-02-28 13:38:30|453.37|449.37|453.42|449.42|453.45|449.45|453.37|449.37|21
1614519520000|2021-02-28 13:38:40|453.41|449.41|453.45|449.45|453.49|449.49|453.4|449.4|23
1614519530000|2021-02-28 13:38:50|453.47|449.47|453.46|449.46|453.49|449.49|453.43|449.43|24
1614519540000|2021-02-28 13:39:00|453.49|449.49|453.39|449.39|453.51|449.51|453.39|449.39|28
1614519550000|2021-02-28 13:39:10|453.35|449.35|453.2|449.2|453.35|449.35|453.18|449.18|18
1614519560000|2021-02-28 13:39:20|453.21|449.21|453.19|449.19|453.22|449.22|452.96|448.96|28
1614519570000|2021-02-28 13:39:30|453.2|449.2|453.24|449.24|453.28|449.28|453.2|449.2|25
1614519580000|2021-02-28 13:39:40|453.25|449.25|453.25|449.25|453.28|449.28|453.24|449.24|24
1614519590000|2021-02-28 13:39:50|453.26|449.26|453.29|449.29|453.3|449.3|453.23|449.23|18
1614519600000|2021-02-28 13:40:00|453.24|449.24|453.11|449.11|453.24|449.24|453.04|449.04|19
1614519610000|2021-02-28 13:40:10|453.1|449.1|453.03|449.03|453.11|449.11|453.01|449.01|17
1614519620000|2021-02-28 13:40:20|453.02|449.02|453.07|449.07|453.13|449.13|452.91|448.91|24
1614519630000|2021-02-28 13:40:30|453.06|449.06|453.14|449.14|453.14|449.14|453.05|449.05|23
1614519640000|2021-02-28 13:40:40|453.15|449.15|453.15|449.15|453.2|449.2|453.15|449.15|25
1614519650000|2021-02-28 13:40:50|453.13|449.13|453.23|449.23|453.23|449.23|453.1|449.1|29
1614519660000|2021-02-28 13:41:00|453.22|449.22|453.4|449.4|453.4|449.4|453.17|449.17|19
1614519670000|2021-02-28 13:41:10|453.43|449.43|453.55|449.55|453.56|449.56|453.43|449.43|21
1614519680000|2021-02-28 13:41:20|453.54|449.54|453.51|449.51|453.63|449.63|453.39|449.39|30
1614519690000|2021-02-28 13:41:30|453.52|449.52|453.56|449.56|453.57|449.57|453.31|449.31|26
1614519700000|2021-02-28 13:41:40|453.55|449.55|453.67|449.67|453.67|449.67|453.51|449.51|18
1614519710000|2021-02-28 13:41:50|453.69|449.69|453.75|449.75|453.79|449.79|453.69|449.69|18
1614519720000|2021-02-28 13:42:00|453.72|449.72|453.96|449.96|453.96|449.96|453.7|449.7|18
1614519730000|2021-02-28 13:42:10|453.95|449.95|454.09|450.09|454.11|450.11|453.92|449.92|16
1614519740000|2021-02-28 13:42:20|454.1|450.1|453.87|449.87|454.15|450.15|453.67|449.67|22
1614519750000|2021-02-28 13:42:30|453.89|449.89|453.87|449.87|454.01|450.01|453.84|449.84|24
1614519760000|2021-02-28 13:42:40|453.86|449.86|454.03|450.03|454.04|450.04|453.86|449.86|27
1614519770000|2021-02-28 13:42:50|454.02|450.02|453.93|449.93|454.03|450.03|453.93|449.93|24
1614519780000|2021-02-28 13:43:00|453.9|449.9|453.96|449.96|453.97|449.97|453.85|449.85|21
1614519790000|2021-02-28 13:43:10|453.94|449.94|454.28|450.28|454.3|450.3|453.92|449.92|30
1614519800000|2021-02-28 13:43:20|454.29|450.29|454.49|450.49|454.49|450.49|454.25|450.25|26
1614519810000|2021-02-28 13:43:30|454.5|450.5|454.57|450.57|454.57|450.57|454.45|450.45|16
1614519820000|2021-02-28 13:43:40|454.59|450.59|454.63|450.63|454.65|450.65|454.56|450.56|16
1614519830000|2021-02-28 13:43:50|454.64|450.64|455|451|455.03|451.03|454.64|450.64|21
1614519840000|2021-02-28 13:44:00|455.01|451.01|454.71|450.71|455.01|451.01|454.68|450.68|24
1614519850000|2021-02-28 13:44:10|454.72|450.72|454.43|450.43|454.76|450.76|454.16|450.16|37
1614519860000|2021-02-28 13:44:20|454.4|450.4|454.33|450.33|454.48|450.48|454.23|450.23|25
1614519870000|2021-02-28 13:44:30|454.28|450.28|454.33|450.33|454.37|450.37|454.26|450.26|26
1614519880000|2021-02-28 13:44:40|454.34|450.34|454.18|450.18|454.36|450.36|454.18|450.18|23
1614519890000|2021-02-28 13:44:50|454.26|450.26|454.23|450.23|454.32|450.32|454.18|450.18|25
1614519900000|2021-02-28 13:45:00|454.26|450.26|454.33|450.33|454.33|450.33|454.09|450.09|21
1614519910000|2021-02-28 13:45:10|454.31|450.31|454.38|450.38|454.38|450.38|454.3|450.3|17
1614519920000|2021-02-28 13:45:20|454.37|450.37|454.2|450.2|454.4|450.4|454.14|450.14|25
1614519930000|2021-02-28 13:45:30|454.21|450.21|454.21|450.21|454.22|450.22|454.07|450.07|22
1614519940000|2021-02-28 13:45:40|454.2|450.2|454.2|450.2|454.22|450.22|454.19|450.19|13
1614519950000|2021-02-28 13:45:50|454.24|450.24|454.41|450.41|454.48|450.48|454.24|450.24|21
1614519960000|2021-02-28 13:46:00|454.39|450.39|454.02|450.02|454.43|450.43|454.02|450.02|27
1614519970000|2021-02-28 13:46:10|454.04|450.04|454.12|450.12|454.22|450.22|454.03|450.03|24
1614519980000|2021-02-28 13:46:20|454.11|450.11|453.91|449.91|454.11|450.11|453.9|449.9|18
1614519990000|2021-02-28 13:46:30|453.92|449.92|453.95|449.95|453.95|449.95|453.9|449.9|16
1614520000000|2021-02-28 13:46:40|453.94|449.94|454.11|450.11|454.12|450.12|453.94|449.94|19
1614520010000|2021-02-28 13:46:50|454.12|450.12|454.04|450.04|454.12|450.12|454.02|450.02|20
1614520020000|2021-02-28 13:47:00|454.05|450.05|454.07|450.07|454.08|450.08|454.02|450.02|14
1614520030000|2021-02-28 13:47:10|454.04|450.04|454.22|450.22|454.28|450.28|454.04|450.04|23
1614520040000|2021-02-28 13:47:20|454.21|450.21|454.29|450.29|454.29|450.29|454.19|450.19|22
1614520050000|2021-02-28 13:47:30|454.3|450.3|454.33|450.33|454.33|450.33|454.3|450.3|16
1614520060000|2021-02-28 13:47:40|454.32|450.32|454.35|450.35|454.36|450.36|454.31|450.31|8
1614520070000|2021-02-28 13:47:50|454.36|450.36|454.39|450.39|454.46|450.46|454.35|450.35|10
1614520080000|2021-02-28 13:48:00|454.38|450.38|454.36|450.36|454.42|450.42|454.26|450.26|28
1614520090000|2021-02-28 13:48:10|454.37|450.37|454.26|450.26|454.47|450.47|454.26|450.26|24
1614520100000|2021-02-28 13:48:20|454.25|450.25|454.36|450.36|454.41|450.41|454.22|450.22|30
1614520110000|2021-02-28 13:48:30|454.35|450.35|454.33|450.33|454.39|450.39|454.23|450.23|27
1614520120000|2021-02-28 13:48:40|454.32|450.32|454.24|450.24|454.32|450.32|454.24|450.24|17
1614520130000|2021-02-28 13:48:50|454.25|450.25|454.27|450.27|454.3|450.3|454.24|450.24|19
1614520140000|2021-02-28 13:49:00|454.22|450.22|454.2|450.2|454.22|450.22|454.19|450.19|12
1614520150000|2021-02-28 13:49:10|454.19|450.19|454.16|450.16|454.21|450.21|454.15|450.15|8
1614520160000|2021-02-28 13:49:20|454.12|450.12|453.89|449.89|454.12|450.12|453.79|449.79|22
1614520170000|2021-02-28 13:49:30|453.88|449.88|453.64|449.64|453.9|449.9|453.64|449.64|19
1614520180000|2021-02-28 13:49:40|453.65|449.65|453.79|449.79|453.84|449.84|453.65|449.65|24
1614520190000|2021-02-28 13:49:50|453.78|449.78|453.88|449.88|453.88|449.88|453.67|449.67|13
1614520200000|2021-02-28 13:50:00|453.91|449.91|454.14|450.14|454.16|450.16|453.89|449.89|32
1614520210000|2021-02-28 13:50:10|454.11|450.11|454.41|450.41|454.41|450.41|453.98|449.98|29
1614520220000|2021-02-28 13:50:20|454.43|450.43|454.69|450.69|454.69|450.69|454.42|450.42|22
1614520230000|2021-02-28 13:50:30|454.73|450.73|454.76|450.76|454.83|450.83|454.66|450.66|24
1614520240000|2021-02-28 13:50:40|454.78|450.78|454.89|450.89|454.89|450.89|454.77|450.77|12
1614520250000|2021-02-28 13:50:50|454.88|450.88|454.76|450.76|454.88|450.88|454.72|450.72|17
1614520260000|2021-02-28 13:51:00|454.74|450.74|454.71|450.71|454.8|450.8|454.7|450.7|23
1614520270000|2021-02-28 13:51:10|454.72|450.72|454.91|450.91|454.91|450.91|454.72|450.72|22
1614520280000|2021-02-28 13:51:20|454.88|450.88|454.79|450.79|454.91|450.91|454.77|450.77|19
1614520290000|2021-02-28 13:51:30|454.8|450.8|454.79|450.79|454.85|450.85|454.76|450.76|22
1614520300000|2021-02-28 13:51:40|454.78|450.78|454.63|450.63|454.79|450.79|454.58|450.58|21
1614520310000|2021-02-28 13:51:50|454.62|450.62|454.76|450.76|454.76|450.76|454.6|450.6|26
1614520320000|2021-02-28 13:52:00|454.73|450.73|454.56|450.56|454.79|450.79|454.56|450.56|28
1614520330000|2021-02-28 13:52:10|454.63|450.63|454.62|450.62|454.73|450.73|454.56|450.56|33
1614520340000|2021-02-28 13:52:20|454.63|450.63|454.57|450.57|454.63|450.63|454.57|450.57|19
1614520350000|2021-02-28 13:52:30|454.58|450.58|454.49|450.49|454.58|450.58|454.49|450.49|8
1614520360000|2021-02-28 13:52:40|454.5|450.5|454.48|450.48|454.5|450.5|454.47|450.47|16
1614520370000|2021-02-28 13:52:50|454.49|450.49|454.54|450.54|454.66|450.66|454.47|450.47|21
1614520380000|2021-02-28 13:53:00|454.52|450.52|454.48|450.48|454.56|450.56|454.47|450.47|16
1614520390000|2021-02-28 13:53:10|454.47|450.47|454.48|450.48|454.48|450.48|454.47|450.47|6
1614520400000|2021-02-28 13:53:20|454.46|450.46|454.28|450.28|454.46|450.46|454.14|450.14|22
1614520410000|2021-02-28 13:53:30|454.21|450.21|454.26|450.26|454.27|450.27|454.2|450.2|22
1614520420000|2021-02-28 13:53:40|454.25|450.25|454.29|450.29|454.29|450.29|454.24|450.24|22
1614520430000|2021-02-28 13:53:50|454.3|450.3|454.37|450.37|454.4|450.4|454.29|450.29|16
1614520440000|2021-02-28 13:54:00|454.38|450.38|454.29|450.29|454.38|450.38|454.28|450.28|15
1614520450000|2021-02-28 13:54:10|454.28|450.28|454.03|450.03|454.28|450.28|453.98|449.98|21
1614520460000|2021-02-28 13:54:20|454.02|450.02|454.02|450.02|454.04|450.04|454.01|450.01|11
1614520470000|2021-02-28 13:54:30|454.01|450.01|453.92|449.92|454.04|450.04|453.92|449.92|9
1614520480000|2021-02-28 13:54:40|453.9|449.9|453.87|449.87|454.08|450.08|453.87|449.87|28
1614520490000|2021-02-28 13:54:50|453.86|449.86|453.75|449.75|453.86|449.86|453.75|449.75|16
1614520500000|2021-02-28 13:55:00|453.74|449.74|453.47|449.47|453.85|449.85|453.41|449.41|28
1614520510000|2021-02-28 13:55:10|453.46|449.46|453.34|449.34|453.46|449.46|453.33|449.33|18
1614520520000|2021-02-28 13:55:20|453.35|449.35|453.28|449.28|453.35|449.35|453.19|449.19|21
1614520530000|2021-02-28 13:55:30|453.3|449.3|453.53|449.53|453.53|449.53|453.18|449.18|29
1614520540000|2021-02-28 13:55:40|453.52|449.52|453.52|449.52|453.52|449.52|453.42|449.42|27
1614520550000|2021-02-28 13:55:50|453.53|449.53|453.59|449.59|453.6|449.6|453.52|449.52|18
1614520560000|2021-02-28 13:56:00|453.6|449.6|453.83|449.83|453.83|449.83|453.59|449.59|17
1614520570000|2021-02-28 13:56:10|453.82|449.82|453.48|449.48|453.82|449.82|453.46|449.46|26
1614520580000|2021-02-28 13:56:20|453.47|449.47|453.38|449.38|453.48|449.48|453.38|449.38|16
1614520590000|2021-02-28 13:56:30|453.39|449.39|453.51|449.51|453.53|449.53|453.39|449.39|20
1614520600000|2021-02-28 13:56:40|453.5|449.5|453.3|449.3|453.64|449.64|453.29|449.29|30
1614520610000|2021-02-28 13:56:50|453.2|449.2|453.3|449.3|453.35|449.35|453.2|449.2|26
1614520620000|2021-02-28 13:57:00|453.28|449.28|453.18|449.18|453.33|449.33|453.18|449.18|26
1614520630000|2021-02-28 13:57:10|453.2|449.2|453.18|449.18|453.2|449.2|453.16|449.16|24
1614520640000|2021-02-28 13:57:20|453.17|449.17|453.12|449.12|453.17|449.17|453.04|449.04|25
1614520650000|2021-02-28 13:57:30|453.14|449.14|453.08|449.08|453.14|449.14|453.07|449.07|17
1614520660000|2021-02-28 13:57:40|453.07|449.07|452.93|448.93|453.1|449.1|452.93|448.93|16
1614520670000|2021-02-28 13:57:50|452.92|448.92|452.81|448.81|452.92|448.92|452.77|448.77|24
1614520680000|2021-02-28 13:58:00|452.8|448.8|452.6|448.6|452.84|448.84|452.6|448.6|19
1614520690000|2021-02-28 13:58:10|452.61|448.61|452.58|448.58|452.69|448.69|452.56|448.56|20
1614520700000|2021-02-28 13:58:20|452.57|448.57|452.29|448.29|452.57|448.57|452.29|448.29|17
1614520710000|2021-02-28 13:58:30|452.23|448.23|452.26|448.26|452.43|448.43|452.22|448.22|28
1614520720000|2021-02-28 13:58:40|452.27|448.27|451.78|447.78|452.27|448.27|451.78|447.78|19
1614520730000|2021-02-28 13:58:50|451.72|447.72|451.69|447.69|451.73|447.73|451.53|447.53|23
1614520740000|2021-02-28 13:59:00|451.68|447.68|451.42|447.42|451.68|447.68|451.42|447.42|20
1614520750000|2021-02-28 13:59:10|451.41|447.41|451.03|447.03|451.41|447.41|450.99|446.99|25
1614520760000|2021-02-28 13:59:20|451.06|447.06|450.81|446.81|451.06|447.06|450.77|446.77|19
1614520770000|2021-02-28 13:59:30|450.82|446.82|449.55|445.55|450.95|446.95|449.55|445.55|34
1614520780000|2021-02-28 13:59:40|449.99|445.99|449.33|445.33|449.99|445.99|449.04|445.04|32
1614520790000|2021-02-28 13:59:50|449.39|445.39|447.9|443.9|449.69|445.69|447.8|443.8|40
1614520800000|2021-02-28 14:00:00|448|444|448.46|444.46|449|445|448|444|34
1614520810000|2021-02-28 14:00:10|448.48|444.48|448.92|444.92|449.01|445.01|448.4|444.4|37
1614520820000|2021-02-28 14:00:20|449.02|445.02|449.05|445.05|449.19|445.19|448.91|444.91|36
1614520830000|2021-02-28 14:00:30|449.07|445.07|449.46|445.46|449.51|445.51|449.06|445.06|34
1614520840000|2021-02-28 14:00:40|449.37|445.37|449.61|445.61|449.64|445.64|449.03|445.03|34
1614520850000|2021-02-28 14:00:50|449.63|445.63|449.54|445.54|449.76|445.76|449.44|445.44|31
1614520860000|2021-02-28 14:01:00|449.55|445.55|448.85|444.85|449.57|445.57|448.84|444.84|32
1614520870000|2021-02-28 14:01:10|448.86|444.86|448.04|444.04|448.86|444.86|448.04|444.04|32
1614520880000|2021-02-28 14:01:20|448.02|444.02|447.3|443.3|448.06|444.06|447.29|443.29|31
1614520890000|2021-02-28 14:01:30|447.5|443.5|448.33|444.33|448.76|444.76|447.5|443.5|37
1614520900000|2021-02-28 14:01:40|448.31|444.31|448.64|444.64|448.71|444.71|447.9|443.9|36
1614520910000|2021-02-28 14:01:50|448.65|444.65|448.62|444.62|448.82|444.82|448.59|444.59|33
1614520920000|2021-02-28 14:02:00|448.59|444.59|449.55|445.55|449.55|445.55|448.59|444.59|32
1614520930000|2021-02-28 14:02:10|449.42|445.42|449.02|445.02|449.52|445.52|449.02|445.02|29
1614520940000|2021-02-28 14:02:20|448.98|444.98|448.8|444.8|449.13|445.13|448.8|444.8|29
1614520950000|2021-02-28 14:02:30|448.79|444.79|448.54|444.54|448.94|444.94|448.37|444.37|35
1614520960000|2021-02-28 14:02:40|448.56|444.56|448.73|444.73|448.76|444.76|448.46|444.46|34
1614520970000|2021-02-28 14:02:50|448.83|444.83|449.87|445.87|449.87|445.87|448.83|444.83|35
1614520980000|2021-02-28 14:03:00|449.9|445.9|450.34|446.34|450.42|446.42|449.8|445.8|34
1614520990000|2021-02-28 14:03:10|450.31|446.31|450.36|446.36|450.78|446.78|450.29|446.29|32
1614521000000|2021-02-28 14:03:20|450.23|446.23|450.13|446.13|450.23|446.23|449.94|445.94|28
1614521010000|2021-02-28 14:03:30|450.17|446.17|450.43|446.43|450.5|446.5|450.17|446.17|27
1614521020000|2021-02-28 14:03:40|450.44|446.44|450.19|446.19|450.73|446.73|450.15|446.15|34
1614521030000|2021-02-28 14:03:50|450.15|446.15|450.63|446.63|450.66|446.66|450.15|446.15|32
1614521040000|2021-02-28 14:04:00|450.62|446.62|450.2|446.2|450.76|446.76|450.2|446.2|34
1614521050000|2021-02-28 14:04:10|450.24|446.24|450.13|446.13|450.34|446.34|450.11|446.11|32
1614521060000|2021-02-28 14:04:20|450.11|446.11|450.1|446.1|450.15|446.15|450.05|446.05|19
1614521070000|2021-02-28 14:04:30|450.08|446.08|449|445|450.08|446.08|449|445|31
1614521080000|2021-02-28 14:04:40|449.01|445.01|449.3|445.3|449.4|445.4|448.88|444.88|34
1614521090000|2021-02-28 14:04:50|449.26|445.26|449.29|445.29|449.46|445.46|449.17|445.17|33
1614521100000|2021-02-28 14:05:00|449.3|445.3|449.05|445.05|449.48|445.48|448.81|444.81|31
1614521110000|2021-02-28 14:05:10|448.91|444.91|448.92|444.92|449.45|445.45|448.8|444.8|35
1614521120000|2021-02-28 14:05:20|448.91|444.91|448.5|444.5|448.91|444.91|448.43|444.43|35
1614521130000|2021-02-28 14:05:30|448.57|444.57|448.67|444.67|448.75|444.75|448.15|444.15|34
1614521140000|2021-02-28 14:05:40|448.71|444.71|448.82|444.82|448.85|444.85|448.47|444.47|37
1614521150000|2021-02-28 14:05:50|448.71|444.71|448.67|444.67|448.89|444.89|448.39|444.39|29
1614521160000|2021-02-28 14:06:00|448.68|444.68|448.3|444.3|448.69|444.69|448.24|444.24|32
1614521170000|2021-02-28 14:06:10|448.29|444.29|447.92|443.92|448.3|444.3|447.9|443.9|23
1614521180000|2021-02-28 14:06:20|447.98|443.98|447.93|443.93|448|444|447.81|443.81|34
1614521190000|2021-02-28 14:06:30|447.95|443.95|447.64|443.64|448.11|444.11|447.4|443.4|38
1614521200000|2021-02-28 14:06:40|447.67|443.67|447.46|443.46|447.67|443.67|447.46|443.46|31
1614521210000|2021-02-28 14:06:50|447.45|443.45|446.73|442.73|447.45|443.45|446.73|442.73|29
1614521220000|2021-02-28 14:07:00|446.7|442.7|446.18|442.18|446.7|442.7|446.14|442.14|34
1614521230000|2021-02-28 14:07:10|446.17|442.17|445.44|441.44|446.17|442.17|445.44|441.44|24
1614521240000|2021-02-28 14:07:20|445.39|441.39|446.04|442.04|446.19|442.19|445.39|441.39|31
1614521250000|2021-02-28 14:07:30|446.06|442.06|446.3|442.3|446.39|442.39|446.06|442.06|31
1614521260000|2021-02-28 14:07:40|446.2|442.2|445.81|441.81|446.23|442.23|445.66|441.66|32
1614521270000|2021-02-28 14:07:50|445.73|441.73|445.71|441.71|446.33|442.33|445.64|441.64|38
1614521280000|2021-02-28 14:08:00|445.61|441.61|445.4|441.4|445.65|441.65|445.4|441.4|32
1614521290000|2021-02-28 14:08:10|445.38|441.38|445.14|441.14|445.51|441.51|445.02|441.02|26
1614521300000|2021-02-28 14:08:20|445.17|441.17|445.05|441.05|445.2|441.2|444.92|440.92|29
1614521310000|2021-02-28 14:08:30|445.08|441.08|444.83|440.83|445.22|441.22|444.74|440.74|30
1614521320000|2021-02-28 14:08:40|444.82|440.82|444.63|440.63|444.82|440.82|444.36|440.36|32
1614521330000|2021-02-28 14:08:50|444.68|440.68|444.39|440.39|444.81|440.81|444.39|440.39|33
1614521340000|2021-02-28 14:09:00|444.31|440.31|442.88|438.88|444.31|440.31|442.88|438.88|28
1614521350000|2021-02-28 14:09:10|442.89|438.89|443.32|439.32|443.76|439.76|442.77|438.77|34
1614521360000|2021-02-28 14:09:20|443.26|439.26|442.93|438.93|443.27|439.27|442.86|438.86|36
1614521370000|2021-02-28 14:09:30|442.91|438.91|442.68|438.68|443.17|439.17|442.68|438.68|31
1614521380000|2021-02-28 14:09:40|442.63|438.63|441.38|437.38|442.63|438.63|441.31|437.31|34
1614521390000|2021-02-28 14:09:50|441.29|437.29|442.24|438.24|442.24|438.24|440.9|436.9|36
1614521400000|2021-02-28 14:10:00|442.28|438.28|441.26|437.26|442.74|438.74|441.26|437.26|38
1614521410000|2021-02-28 14:10:10|441.16|437.16|440.66|436.66|441.73|437.73|440.6|436.6|39
1614521420000|2021-02-28 14:10:20|440.67|436.67|441.72|437.72|441.73|437.73|440.67|436.67|37
1614521430000|2021-02-28 14:10:30|441.67|437.67|441.16|437.16|441.73|437.73|440.97|436.97|36
1614521440000|2021-02-28 14:10:40|441.36|437.36|441.45|437.45|441.71|437.71|441.14|437.14|36
1614521450000|2021-02-28 14:10:50|441.5|437.5|441.74|437.74|441.75|437.75|441.49|437.49|31
1614521460000|2021-02-28 14:11:00|441.82|437.82|442.72|438.72|442.76|438.76|441.81|437.81|34
1614521470000|2021-02-28 14:11:10|442.8|438.8|442.8|438.8|443.09|439.09|442.55|438.55|36
1614521480000|2021-02-28 14:11:20|442.86|438.86|442.12|438.12|443.37|439.37|442.09|438.09|37
1614521490000|2021-02-28 14:11:30|442.02|438.02|442.1|438.1|442.58|438.58|441.98|437.98|37
1614521500000|2021-02-28 14:11:40|442.2|438.2|442.57|438.57|442.57|438.57|441.96|437.96|35
1614521510000|2021-02-28 14:11:50|442.66|438.66|442.94|438.94|442.94|438.94|442.26|438.26|33
1614521520000|2021-02-28 14:12:00|442.92|438.92|443.14|439.14|443.21|439.21|442.61|438.61|34
1614521530000|2021-02-28 14:12:10|443.32|439.32|443.66|439.66|443.66|439.66|442.92|438.92|32
1614521540000|2021-02-28 14:12:20|443.7|439.7|443.82|439.82|444|440|443.42|439.42|35
1614521550000|2021-02-28 14:12:30|443.96|439.96|443.75|439.75|443.96|439.96|443.42|439.42|34
1614521560000|2021-02-28 14:12:40|443.78|439.78|444.5|440.5|444.54|440.54|443.66|439.66|35
1614521570000|2021-02-28 14:12:50|444.55|440.55|445.72|441.72|445.73|441.73|444.52|440.52|36
1614521580000|2021-02-28 14:13:00|445.93|441.93|445.2|441.2|445.93|441.93|445|441|36
1614521590000|2021-02-28 14:13:10|445.46|441.46|445.72|441.72|446.03|442.03|445.42|441.42|36
1614521600000|2021-02-28 14:13:20|445.7|441.7|445.77|441.77|445.83|441.83|445.27|441.27|38
1614521610000|2021-02-28 14:13:30|445.41|441.41|445.65|441.65|445.78|441.78|445.41|441.41|32
1614521620000|2021-02-28 14:13:40|445.56|441.56|445.25|441.25|445.6|441.6|445.09|441.09|34
1614521630000|2021-02-28 14:13:50|445|441|444.51|440.51|445.11|441.11|444.51|440.51|31
1614521640000|2021-02-28 14:14:00|444.48|440.48|444.84|440.84|444.95|440.95|444.48|440.48|31
1614521650000|2021-02-28 14:14:10|444.83|440.83|444.23|440.23|444.83|440.83|444.19|440.19|35
1614521660000|2021-02-28 14:14:20|444.22|440.22|443.33|439.33|444.22|440.22|443.33|439.33|34
1614521670000|2021-02-28 14:14:30|443.32|439.32|442.88|438.88|443.33|439.33|442.88|438.88|27
1614521680000|2021-02-28 14:14:40|442.85|438.85|442.59|438.59|442.85|438.85|442.44|438.44|25
1614521690000|2021-02-28 14:14:50|442.6|438.6|442.37|438.37|442.64|438.64|441.89|437.89|33
1614521700000|2021-02-28 14:15:00|442.48|438.48|442.31|438.31|443.01|439.01|442.31|438.31|34
1614521710000|2021-02-28 14:15:10|442.3|438.3|441.77|437.77|442.33|438.33|441.76|437.76|28
1614521720000|2021-02-28 14:15:20|441.78|437.78|440.87|436.87|441.78|437.78|440.71|436.71|31
1614521730000|2021-02-28 14:15:30|440.91|436.91|441.65|437.65|441.65|437.65|440.71|436.71|35
1614521740000|2021-02-28 14:15:40|441.71|437.71|441.84|437.84|441.89|437.89|441.23|437.23|33
1614521750000|2021-02-28 14:15:50|441.96|437.96|443.04|439.04|443.11|439.11|441.96|437.96|33
1614521760000|2021-02-28 14:16:00|443.42|439.42|443.96|439.96|443.97|439.97|443.04|439.04|28
1614521770000|2021-02-28 14:16:10|443.97|439.97|444.6|440.6|444.61|440.61|443.83|439.83|32
1614521780000|2021-02-28 14:16:20|444.59|440.59|444.7|440.7|444.77|440.77|444.22|440.22|36
1614521790000|2021-02-28 14:16:30|444.69|440.69|445.36|441.36|445.36|441.36|444.56|440.56|33
1614521800000|2021-02-28 14:16:40|445.34|441.34|445.84|441.84|445.84|441.84|445.19|441.19|34
1614521810000|2021-02-28 14:16:50|445.78|441.78|446.71|442.71|446.72|442.72|445.64|441.64|27
1614521820000|2021-02-28 14:17:00|446.72|442.72|446.35|442.35|446.72|442.72|446.05|442.05|29
1614521830000|2021-02-28 14:17:10|446.34|442.34|446.29|442.29|446.34|442.34|445.85|441.85|36
1614521840000|2021-02-28 14:17:20|446.28|442.28|445.96|441.96|446.28|442.28|445.88|441.88|35
1614521850000|2021-02-28 14:17:30|445.84|441.84|445.56|441.56|445.84|441.84|445.23|441.23|29
1614521860000|2021-02-28 14:17:40|445.5|441.5|445.45|441.45|445.56|441.56|445.3|441.3|31
1614521870000|2021-02-28 14:17:50|445.47|441.47|445.53|441.53|445.55|441.55|445.41|441.41|32
1614521880000|2021-02-28 14:18:00|445.55|441.55|445.24|441.24|445.55|441.55|445.19|441.19|30
1614521890000|2021-02-28 14:18:10|445.23|441.23|445.44|441.44|445.56|441.56|445.19|441.19|33
1614521900000|2021-02-28 14:18:20|445.45|441.45|445.64|441.64|445.7|441.7|445.45|441.45|22
1614521910000|2021-02-28 14:18:30|445.42|441.42|445.59|441.59|445.79|441.79|445.31|441.31|37
1614521920000|2021-02-28 14:18:40|445.57|441.57|445.26|441.26|445.57|441.57|445.25|441.25|29
1614521930000|2021-02-28 14:18:50|445.27|441.27|445.36|441.36|445.44|441.44|445.24|441.24|29
1614521940000|2021-02-28 14:19:00|445.37|441.37|445.98|441.98|445.98|441.98|445.37|441.37|28
1614521950000|2021-02-28 14:19:10|445.96|441.96|446.42|442.42|446.42|442.42|445.96|441.96|33
1614521960000|2021-02-28 14:19:20|446.45|442.45|447.12|443.12|447.12|443.12|446.45|442.45|29
1614521970000|2021-02-28 14:19:30|447.16|443.16|446.93|442.93|447.22|443.22|446.87|442.87|28
1614521980000|2021-02-28 14:19:40|447|443|447.04|443.04|447.19|443.19|446.92|442.92|31
1614521990000|2021-02-28 14:19:50|447.01|443.01|447.08|443.08|447.16|443.16|446.89|442.89|27
1614522000000|2021-02-28 14:20:00|447.13|443.13|446.79|442.79|447.14|443.14|446.74|442.74|21
1614522010000|2021-02-28 14:20:10|446.75|442.75|445.48|441.48|446.76|442.76|445.48|441.48|31
1614522020000|2021-02-28 14:20:20|445.49|441.49|446.43|442.43|446.47|442.47|445.42|441.42|29
1614522030000|2021-02-28 14:20:30|446.45|442.45|446.76|442.76|446.96|442.96|446.45|442.45|35
1614522040000|2021-02-28 14:20:40|446.83|442.83|447.18|443.18|447.22|443.22|446.83|442.83|30
1614522050000|2021-02-28 14:20:50|447.16|443.16|447.02|443.02|447.22|443.22|447.02|443.02|25
1614522060000|2021-02-28 14:21:00|447.03|443.03|447.02|443.02|447.12|443.12|446.8|442.8|23
1614522070000|2021-02-28 14:21:10|447.03|443.03|446.81|442.81|447.23|443.23|446.81|442.81|29
1614522080000|2021-02-28 14:21:20|446.77|442.77|446.18|442.18|446.77|442.77|446.18|442.18|30
1614522090000|2021-02-28 14:21:30|446.2|442.2|446.69|442.69|446.77|442.77|446.2|442.2|36
1614522100000|2021-02-28 14:21:40|446.68|442.68|446.39|442.39|446.69|442.69|446.36|442.36|31
1614522110000|2021-02-28 14:21:50|446.36|442.36|446.36|442.36|446.44|442.44|446.17|442.17|31
1614522120000|2021-02-28 14:22:00|446.38|442.38|446.68|442.68|446.71|442.71|446.29|442.29|30
1614522130000|2021-02-28 14:22:10|446.66|442.66|446.37|442.37|446.66|442.66|446.35|442.35|28
1614522140000|2021-02-28 14:22:20|446.4|442.4|446.29|442.29|446.41|442.41|445.91|441.91|38
1614522150000|2021-02-28 14:22:30|446.28|442.28|446.44|442.44|446.54|442.54|446.19|442.19|29
1614522160000|2021-02-28 14:22:40|446.42|442.42|446.47|442.47|446.47|442.47|446.1|442.1|32
1614522170000|2021-02-28 14:22:50|446.5|442.5|446.35|442.35|446.56|442.56|446.32|442.32|27
1614522180000|2021-02-28 14:23:00|446.34|442.34|446.36|442.36|446.46|442.46|446.33|442.33|23
1614522190000|2021-02-28 14:23:10|446.35|442.35|446.13|442.13|446.36|442.36|446.07|442.07|27
1614522200000|2021-02-28 14:23:20|446.12|442.12|445.8|441.8|446.12|442.12|445.6|441.6|27
1614522210000|2021-02-28 14:23:30|445.77|441.77|445.89|441.89|445.94|441.94|445.44|441.44|28
1614522220000|2021-02-28 14:23:40|445.91|441.91|445.9|441.9|446.2|442.2|445.84|441.84|35
1614522230000|2021-02-28 14:23:50|445.89|441.89|445.3|441.3|445.98|441.98|445.3|441.3|36
1614522240000|2021-02-28 14:24:00|445.29|441.29|444.86|440.86|445.29|441.29|444.78|440.78|29
1614522250000|2021-02-28 14:24:10|444.77|440.77|444.62|440.62|444.91|440.91|444.22|440.22|36
1614522260000|2021-02-28 14:24:20|444.6|440.6|443.03|439.03|444.6|440.6|443|439|34
1614522270000|2021-02-28 14:24:30|443.12|439.12|442.78|438.78|443.25|439.25|442.78|438.78|33
1614522280000|2021-02-28 14:24:40|442.8|438.8|443.1|439.1|443.26|439.26|442.8|438.8|30
1614522290000|2021-02-28 14:24:50|443.09|439.09|442.88|438.88|443.37|439.37|442.85|438.85|31
1614522300000|2021-02-28 14:25:00|442.85|438.85|442.32|438.32|442.85|438.85|442.31|438.31|33
1614522310000|2021-02-28 14:25:10|442.3|438.3|441.79|437.79|442.3|438.3|441.58|437.58|29
1614522320000|2021-02-28 14:25:20|441.72|437.72|441.76|437.76|441.97|437.97|441.39|437.39|34
1614522330000|2021-02-28 14:25:30|441.72|437.72|441.73|437.73|441.78|437.78|441.43|437.43|34
1614522340000|2021-02-28 14:25:40|441.82|437.82|441.68|437.68|442.13|438.13|441.68|437.68|35
1614522350000|2021-02-28 14:25:50|441.67|437.67|441.61|437.61|441.74|437.74|441.51|437.51|32
1614522360000|2021-02-28 14:26:00|441.6|437.6|441.96|437.96|442.03|438.03|441.6|437.6|31
1614522370000|2021-02-28 14:26:10|441.93|437.93|443.07|439.07|443.07|439.07|441.93|437.93|35
1614522380000|2021-02-28 14:26:20|443.16|439.16|444.21|440.21|444.21|440.21|443.06|439.06|32
1614522390000|2021-02-28 14:26:30|444.22|440.22|444.44|440.44|444.58|440.58|444.05|440.05|33
1614522400000|2021-02-28 14:26:40|444.48|440.48|445.85|441.85|445.85|441.85|444.35|440.35|31
1614522410000|2021-02-28 14:26:50|445.82|441.82|448.22|444.22|448.22|444.22|445.57|441.57|29
1614522420000|2021-02-28 14:27:00|448.23|444.23|448.19|444.19|448.58|444.58|447.36|443.36|37
1614522430000|2021-02-28 14:27:10|448.08|444.08|448.37|444.37|448.44|444.44|447.56|443.56|37
1614522440000|2021-02-28 14:27:20|448.33|444.33|448.22|444.22|448.6|444.6|448.21|444.21|38
1614522450000|2021-02-28 14:27:30|448.24|444.24|448.1|444.1|448.89|444.89|448.1|444.1|36
1614522460000|2021-02-28 14:27:40|447.83|443.83|446.97|442.97|448|444|446.97|442.97|33
1614522470000|2021-02-28 14:27:50|446.98|442.98|447.47|443.47|447.9|443.9|446.97|442.97|31
1614522480000|2021-02-28 14:28:00|447.42|443.42|447.52|443.52|447.55|443.55|447.27|443.27|34
1614522490000|2021-02-28 14:28:10|447.58|443.58|447.33|443.33|447.64|443.64|447.24|443.24|32
1614522500000|2021-02-28 14:28:20|447.34|443.34|447.41|443.41|447.54|443.54|446.82|442.82|35
1614522510000|2021-02-28 14:28:30|447.48|443.48|447.81|443.81|447.98|443.98|447.46|443.46|34
1614522520000|2021-02-28 14:28:40|447.91|443.91|447.88|443.88|448.18|444.18|447.88|443.88|33
1614522530000|2021-02-28 14:28:50|448|444|447.98|443.98|448.12|444.12|447.78|443.78|30
1614522540000|2021-02-28 14:29:00|447.96|443.96|447.63|443.63|447.96|443.96|447.31|443.31|33
1614522550000|2021-02-28 14:29:10|447.73|443.73|448.23|444.23|448.26|444.26|447.73|443.73|32
1614522560000|2021-02-28 14:29:20|448.22|444.22|448.24|444.24|448.24|444.24|448.01|444.01|32
1614522570000|2021-02-28 14:29:30|448.28|444.28|448.13|444.13|448.28|444.28|448.02|444.02|19
1614522580000|2021-02-28 14:29:40|448.12|444.12|448.12|444.12|448.23|444.23|447.79|443.79|35
1614522590000|2021-02-28 14:29:50|448.11|444.11|448.16|444.16|448.33|444.33|447.96|443.96|34
1614522600000|2021-02-28 14:30:00|448.17|444.17|447.97|443.97|448.2|444.2|447.97|443.97|32
1614522610000|2021-02-28 14:30:10|447.99|443.99|448.15|444.15|448.2|444.2|447.61|443.61|30
1614522620000|2021-02-28 14:30:20|448.16|444.16|448.55|444.55|448.57|444.57|447.98|443.98|32
1614522630000|2021-02-28 14:30:30|448.51|444.51|448.6|444.6|448.62|444.62|448.34|444.34|33
1614522640000|2021-02-28 14:30:40|448.61|444.61|449.59|445.59|449.64|445.64|448.61|444.61|30
1614522650000|2021-02-28 14:30:50|449.6|445.6|449.59|445.59|449.76|445.76|449.44|445.44|28
1614522660000|2021-02-28 14:31:00|449.61|445.61|450.41|446.41|450.45|446.45|449.61|445.61|31
1614522670000|2021-02-28 14:31:10|450.4|446.4|449.86|445.86|450.4|446.4|449.81|445.81|34
1614522680000|2021-02-28 14:31:20|449.87|445.87|450.41|446.41|450.53|446.53|449.87|445.87|33
1614522690000|2021-02-28 14:31:30|450.39|446.39|450.39|446.39|450.39|446.39|450.2|446.2|32
1614522700000|2021-02-28 14:31:40|450.41|446.41|450.6|446.6|450.62|446.62|450.19|446.19|35
1614522710000|2021-02-28 14:31:50|450.64|446.64|450.46|446.46|450.65|446.65|450.21|446.21|33
1614522720000|2021-02-28 14:32:00|450.45|446.45|450.46|446.46|450.52|446.52|450.04|446.04|35
1614522730000|2021-02-28 14:32:10|450.48|446.48|450.37|446.37|450.52|446.52|450.19|446.19|33
1614522740000|2021-02-28 14:32:20|450.35|446.35|451.53|447.53|451.67|447.67|450.35|446.35|35
1614522750000|2021-02-28 14:32:30|451.51|447.51|452.86|448.86|452.86|448.86|451.34|447.34|32
1614522760000|2021-02-28 14:32:40|452.88|448.88|452.68|448.68|452.9|448.9|452.44|448.44|31
1614522770000|2021-02-28 14:32:50|452.65|448.65|452.76|448.76|452.92|448.92|452.64|448.64|35
1614522780000|2021-02-28 14:33:00|452.75|448.75|452.76|448.76|452.9|448.9|452.59|448.59|38
1614522790000|2021-02-28 14:33:10|452.83|448.83|453.39|449.39|453.8|449.8|452.75|448.75|35
1614522800000|2021-02-28 14:33:20|453.45|449.45|453.61|449.61|453.83|449.83|453.45|449.45|34
1614522810000|2021-02-28 14:33:30|453.59|449.59|453.36|449.36|453.89|449.89|453.36|449.36|30
1614522820000|2021-02-28 14:33:40|453.35|449.35|453.57|449.57|453.75|449.75|453.34|449.34|29
1614522830000|2021-02-28 14:33:50|453.53|449.53|453.87|449.87|453.88|449.88|453.14|449.14|29
1614522840000|2021-02-28 14:34:00|453.76|449.76|453.25|449.25|453.78|449.78|453.18|449.18|33
1614522850000|2021-02-28 14:34:10|453.22|449.22|453.37|449.37|453.37|449.37|453|449|30
1614522860000|2021-02-28 14:34:20|453.35|449.35|453.3|449.3|453.49|449.49|452.81|448.81|30
1614522870000|2021-02-28 14:34:30|453.25|449.25|453.19|449.19|453.57|449.57|452.99|448.99|32
1614522880000|2021-02-28 14:34:40|453.2|449.2|453.48|449.48|453.58|449.58|452.65|448.65|32
1614522890000|2021-02-28 14:34:50|453.52|449.52|453.94|449.94|454.02|450.02|453.5|449.5|34
1614522900000|2021-02-28 14:35:00|453.97|449.97|454.07|450.07|454.07|450.07|453.82|449.82|26
1614522910000|2021-02-28 14:35:10|453.71|449.71|453.72|449.72|454.01|450.01|453.46|449.46|33
1614522920000|2021-02-28 14:35:20|453.73|449.73|453.56|449.56|453.73|449.73|453.29|449.29|33
1614522930000|2021-02-28 14:35:30|453.55|449.55|453.57|449.57|453.58|449.58|453.35|449.35|32
1614522940000|2021-02-28 14:35:40|453.54|449.54|453.04|449.04|453.54|449.54|453.01|449.01|29
1614522950000|2021-02-28 14:35:50|453.02|449.02|453.35|449.35|453.35|449.35|452.93|448.93|28
1614522960000|2021-02-28 14:36:00|453.36|449.36|452.98|448.98|453.37|449.37|452.94|448.94|26
1614522970000|2021-02-28 14:36:10|452.88|448.88|452.53|448.53|452.9|448.9|452.31|448.31|31
1614522980000|2021-02-28 14:36:20|452.54|448.54|452.25|448.25|452.59|448.59|452.14|448.14|29
1614522990000|2021-02-28 14:36:30|452.2|448.2|452.33|448.33|452.35|448.35|452.18|448.18|24
1614523000000|2021-02-28 14:36:40|452.3|448.3|452.58|448.58|452.77|448.77|452.3|448.3|29
1614523010000|2021-02-28 14:36:50|452.59|448.59|452.39|448.39|452.7|448.7|452.36|448.36|27
1614523020000|2021-02-28 14:37:00|452.38|448.38|452.82|448.82|452.88|448.88|452.32|448.32|30
1614523030000|2021-02-28 14:37:10|452.84|448.84|453|449|453.01|449.01|452.81|448.81|30
1614523040000|2021-02-28 14:37:20|453.03|449.03|453.02|449.02|453.07|449.07|452.75|448.75|28
1614523050000|2021-02-28 14:37:30|453|449|453.05|449.05|453.18|449.18|453|449|31
1614523060000|2021-02-28 14:37:40|453.12|449.12|453.13|449.13|453.13|449.13|452.89|448.89|22
1614523070000|2021-02-28 14:37:50|453.06|449.06|453.25|449.25|453.38|449.38|453.06|449.06|30
1614523080000|2021-02-28 14:38:00|453.26|449.26|453.16|449.16|453.4|449.4|453.1|449.1|29
1614523090000|2021-02-28 14:38:10|453.03|449.03|452.92|448.92|453.14|449.14|452.91|448.91|25
1614523100000|2021-02-28 14:38:20|452.91|448.91|453.04|449.04|453.14|449.14|452.91|448.91|30
1614523110000|2021-02-28 14:38:30|453.05|449.05|452.63|448.63|453.05|449.05|452.61|448.61|32
1614523120000|2021-02-28 14:38:40|452.59|448.59|452.86|448.86|452.9|448.9|452.52|448.52|29
1614523130000|2021-02-28 14:38:50|452.87|448.87|453.05|449.05|453.14|449.14|452.8|448.8|30
1614523140000|2021-02-28 14:39:00|453.02|449.02|452.96|448.96|453.05|449.05|452.78|448.78|25
1614523150000|2021-02-28 14:39:10|452.98|448.98|453.27|449.27|453.38|449.38|452.84|448.84|27
1614523160000|2021-02-28 14:39:20|453.31|449.31|453.06|449.06|453.36|449.36|453.03|449.03|28
1614523170000|2021-02-28 14:39:30|453.04|449.04|453.06|449.06|453.23|449.23|452.94|448.94|26
1614523180000|2021-02-28 14:39:40|453.05|449.05|453.02|449.02|453.07|449.07|452.74|448.74|33
1614523190000|2021-02-28 14:39:50|453.01|449.01|452.79|448.79|453.13|449.13|452.69|448.69|31
1614523200000|2021-02-28 14:40:00|452.78|448.78|452.64|448.64|452.99|448.99|452.64|448.64|28
1614523210000|2021-02-28 14:40:10|452.63|448.63|452.13|448.13|452.63|448.63|452.05|448.05|29
1614523220000|2021-02-28 14:40:20|452.14|448.14|452.32|448.32|452.38|448.38|452.13|448.13|28
1614523230000|2021-02-28 14:40:30|452.31|448.31|452.41|448.41|452.41|448.41|452.19|448.19|33
1614523240000|2021-02-28 14:40:40|452.4|448.4|451.96|447.96|452.41|448.41|451.96|447.96|28
1614523250000|2021-02-28 14:40:50|451.94|447.94|451.49|447.49|451.94|447.94|451.37|447.37|29
1614523260000|2021-02-28 14:41:00|451.47|447.47|451.5|447.5|451.92|447.92|451.35|447.35|33
1614523270000|2021-02-28 14:41:10|451.48|447.48|451.7|447.7|451.78|447.78|451.44|447.44|27
1614523280000|2021-02-28 14:41:20|451.71|447.71|451.5|447.5|451.72|447.72|451.41|447.41|33
1614523290000|2021-02-28 14:41:30|451.48|447.48|451.59|447.59|451.59|447.59|451.33|447.33|35
1614523300000|2021-02-28 14:41:40|451.6|447.6|451.75|447.75|451.79|447.79|451.55|447.55|21
1614523310000|2021-02-28 14:41:50|451.7|447.7|452.06|448.06|452.07|448.07|451.65|447.65|27
1614523320000|2021-02-28 14:42:00|452.01|448.01|451.96|447.96|452.1|448.1|451.8|447.8|34
1614523330000|2021-02-28 14:42:10|452|448|451.95|447.95|452.06|448.06|451.89|447.89|28
1614523340000|2021-02-28 14:42:20|451.94|447.94|451.99|447.99|452.06|448.06|451.87|447.87|25
1614523350000|2021-02-28 14:42:30|451.98|447.98|452.22|448.22|452.27|448.27|451.97|447.97|26
1614523360000|2021-02-28 14:42:40|452.19|448.19|452.03|448.03|452.19|448.19|451.92|447.92|25
1614523370000|2021-02-28 14:42:50|452.01|448.01|452.09|448.09|452.15|448.15|452.01|448.01|20
1614523380000|2021-02-28 14:43:00|452.08|448.08|452.13|448.13|452.13|448.13|451.98|447.98|11
1614523390000|2021-02-28 14:43:10|452.18|448.18|452.28|448.28|452.28|448.28|452.18|448.18|24
1614523400000|2021-02-28 14:43:20|452.26|448.26|452.14|448.14|452.28|448.28|452.02|448.02|26
1614523410000|2021-02-28 14:43:30|452.18|448.18|452.29|448.29|452.29|448.29|452.14|448.14|26
1614523420000|2021-02-28 14:43:40|452.28|448.28|452.63|448.63|452.64|448.64|452.28|448.28|26
1614523430000|2021-02-28 14:43:50|452.64|448.64|452.71|448.71|452.96|448.96|452.64|448.64|24
1614523440000|2021-02-28 14:44:00|452.73|448.73|452.93|448.93|452.97|448.97|452.73|448.73|24
1614523450000|2021-02-28 14:44:10|452.95|448.95|452.99|448.99|453.04|449.04|452.81|448.81|28
1614523460000|2021-02-28 14:44:20|452.96|448.96|452.86|448.86|452.99|448.99|452.86|448.86|20
1614523470000|2021-02-28 14:44:30|452.83|448.83|452.91|448.91|452.92|448.92|452.81|448.81|19
1614523480000|2021-02-28 14:44:40|452.92|448.92|452.94|448.94|452.95|448.95|452.86|448.86|17
1614523490000|2021-02-28 14:44:50|452.97|448.97|452.78|448.78|453.02|449.02|452.78|448.78|29
1614523500000|2021-02-28 14:45:00|452.76|448.76|452.45|448.45|452.77|448.77|452.45|448.45|20
1614523510000|2021-02-28 14:45:10|452.44|448.44|452.36|448.36|452.44|448.44|452.32|448.32|25
1614523520000|2021-02-28 14:45:20|452.37|448.37|452.49|448.49|452.59|448.59|452.37|448.37|21
1614523530000|2021-02-28 14:45:30|452.5|448.5|452.61|448.61|452.67|448.67|452.5|448.5|19
1614523540000|2021-02-28 14:45:40|452.62|448.62|452.55|448.55|452.64|448.64|452.46|448.46|25
1614523550000|2021-02-28 14:45:50|452.5|448.5|452.32|448.32|452.52|448.52|452.3|448.3|26
1614523560000|2021-02-28 14:46:00|452.34|448.34|452.42|448.42|452.43|448.43|452.14|448.14|26
1614523570000|2021-02-28 14:46:10|452.41|448.41|452.54|448.54|452.56|448.56|452.36|448.36|23
1614523580000|2021-02-28 14:46:20|452.55|448.55|452.43|448.43|452.59|448.59|452.42|448.42|20
1614523590000|2021-02-28 14:46:30|452.41|448.41|452.17|448.17|452.43|448.43|452.12|448.12|21
1614523600000|2021-02-28 14:46:40|452.18|448.18|452.55|448.55|452.58|448.58|452.09|448.09|25
1614523610000|2021-02-28 14:46:50|452.73|448.73|453.26|449.26|453.27|449.27|452.58|448.58|34
1614523620000|2021-02-28 14:47:00|453.28|449.28|453.49|449.49|453.49|449.49|453.26|449.26|23
1614523630000|2021-02-28 14:47:10|453.48|449.48|453.52|449.52|453.61|449.61|453.35|449.35|29
1614523640000|2021-02-28 14:47:20|453.49|449.49|453.52|449.52|453.56|449.56|453.35|449.35|34
1614523650000|2021-02-28 14:47:30|453.51|449.51|453.38|449.38|453.55|449.55|453.38|449.38|18
1614523660000|2021-02-28 14:47:40|453.41|449.41|453.49|449.49|453.51|449.51|453.4|449.4|19
1614523670000|2021-02-28 14:47:50|453.52|449.52|453.32|449.32|453.53|449.53|453.32|449.32|24
1614523680000|2021-02-28 14:48:00|453.2|449.2|453.01|449.01|453.36|449.36|452.9|448.9|31
1614523690000|2021-02-28 14:48:10|453.06|449.06|452.61|448.61|453.06|449.06|452.58|448.58|27
1614523700000|2021-02-28 14:48:20|452.54|448.54|452.54|448.54|452.61|448.61|452.46|448.46|27
1614523710000|2021-02-28 14:48:30|452.53|448.53|452.69|448.69|452.72|448.72|452.52|448.52|28
1614523720000|2021-02-28 14:48:40|452.65|448.65|452.51|448.51|452.65|448.65|452.39|448.39|25
1614523730000|2021-02-28 14:48:50|452.52|448.52|452.66|448.66|452.67|448.67|452.43|448.43|27
1614523740000|2021-02-28 14:49:00|452.64|448.64|452.91|448.91|452.97|448.97|452.64|448.64|23
1614523750000|2021-02-28 14:49:10|452.89|448.89|453.18|449.18|453.28|449.28|452.87|448.87|26
1614523760000|2021-02-28 14:49:20|453.19|449.19|453.63|449.63|453.67|449.67|453.16|449.16|24
1614523770000|2021-02-28 14:49:30|453.64|449.64|453.71|449.71|453.9|449.9|453.64|449.64|22
1614523780000|2021-02-28 14:49:40|453.7|449.7|453.79|449.79|453.82|449.82|453.68|449.68|29
1614523790000|2021-02-28 14:49:50|453.8|449.8|453.68|449.68|453.8|449.8|453.63|449.63|17
1614523800000|2021-02-28 14:50:00|453.72|449.72|453.61|449.61|453.74|449.74|453.42|449.42|27
1614523810000|2021-02-28 14:50:10|453.55|449.55|453.51|449.51|453.55|449.55|453.47|449.47|28
1614523820000|2021-02-28 14:50:20|453.5|449.5|453.21|449.21|453.51|449.51|453.21|449.21|31
1614523830000|2021-02-28 14:50:30|453.19|449.19|453|449|453.21|449.21|453|449|27
1614523840000|2021-02-28 14:50:40|453.04|449.04|453.17|449.17|453.25|449.25|453.01|449.01|32
1614523850000|2021-02-28 14:50:50|453.13|449.13|453.07|449.07|453.25|449.25|453.07|449.07|28
1614523860000|2021-02-28 14:51:00|453.05|449.05|453.12|449.12|453.18|449.18|452.92|448.92|31
1614523870000|2021-02-28 14:51:10|453.09|449.09|452.77|448.77|453.11|449.11|452.77|448.77|32
1614523880000|2021-02-28 14:51:20|452.74|448.74|452.56|448.56|452.75|448.75|452.51|448.51|26
1614523890000|2021-02-28 14:51:30|452.57|448.57|452.71|448.71|452.74|448.74|452.48|448.48|26
1614523900000|2021-02-28 14:51:40|452.73|448.73|452.48|448.48|452.74|448.74|452.48|448.48|26
1614523910000|2021-02-28 14:51:50|452.44|448.44|452.17|448.17|452.44|448.44|452.17|448.17|27
1614523920000|2021-02-28 14:52:00|452.18|448.18|451.91|447.91|452.34|448.34|451.91|447.91|24
1614523930000|2021-02-28 14:52:10|451.89|447.89|452.22|448.22|452.25|448.25|451.89|447.89|15
1614523940000|2021-02-28 14:52:20|452.23|448.23|451.9|447.9|452.23|448.23|451.87|447.87|20
1614523950000|2021-02-28 14:52:30|451.89|447.89|452.09|448.09|452.09|448.09|451.89|447.89|26
1614523960000|2021-02-28 14:52:40|452.04|448.04|451.89|447.89|452.08|448.08|451.8|447.8|28
1614523970000|2021-02-28 14:52:50|451.9|447.9|451.96|447.96|452.06|448.06|451.88|447.88|27
1614523980000|2021-02-28 14:53:00|451.9|447.9|451.88|447.88|451.96|447.96|451.88|447.88|25
1614523990000|2021-02-28 14:53:10|451.86|447.86|451.37|447.37|451.86|447.86|451.33|447.33|30
1614524000000|2021-02-28 14:53:20|451.31|447.31|451.15|447.15|451.32|447.32|451.09|447.09|29
1614524010000|2021-02-28 14:53:30|451.11|447.11|451.36|447.36|451.36|447.36|451.11|447.11|29
1614524020000|2021-02-28 14:53:40|451.41|447.41|451.58|447.58|451.64|447.64|451.35|447.35|29
1614524030000|2021-02-28 14:53:50|451.59|447.59|451.73|447.73|451.73|447.73|451.57|447.57|37
1614524040000|2021-02-28 14:54:00|451.86|447.86|452.07|448.07|452.17|448.17|451.79|447.79|33
1614524050000|2021-02-28 14:54:10|452.06|448.06|452.51|448.51|452.59|448.59|452.06|448.06|35
1614524060000|2021-02-28 14:54:20|452.52|448.52|452.49|448.49|452.56|448.56|452.39|448.39|32
1614524070000|2021-02-28 14:54:30|452.46|448.46|452.23|448.23|452.47|448.47|452.19|448.19|33
1614524080000|2021-02-28 14:54:40|452.24|448.24|452.37|448.37|452.43|448.43|452.2|448.2|26
1614524090000|2021-02-28 14:54:50|452.38|448.38|452.37|448.37|452.42|448.42|452.3|448.3|31
1614524100000|2021-02-28 14:55:00|452.36|448.36|452.35|448.35|452.41|448.41|452.2|448.2|27
1614524110000|2021-02-28 14:55:10|452.37|448.37|452.36|448.36|452.41|448.41|452.32|448.32|25
1614524120000|2021-02-28 14:55:20|452.37|448.37|452.35|448.35|452.4|448.4|452.31|448.31|22
1614524130000|2021-02-28 14:55:30|452.34|448.34|452.84|448.84|452.86|448.86|452.34|448.34|31
1614524140000|2021-02-28 14:55:40|452.9|448.9|453.42|449.42|453.42|449.42|452.9|448.9|32
1614524150000|2021-02-28 14:55:50|453.41|449.41|453.45|449.45|453.64|449.64|453.31|449.31|32
1614524160000|2021-02-28 14:56:00|453.44|449.44|453.36|449.36|453.48|449.48|453.35|449.35|24
1614524170000|2021-02-28 14:56:10|453.37|449.37|453.19|449.19|453.37|449.37|453.12|449.12|33
1614524180000|2021-02-28 14:56:20|453.21|449.21|453.24|449.24|453.46|449.46|453.11|449.11|28
1614524190000|2021-02-28 14:56:30|453.22|449.22|453.46|449.46|453.57|449.57|453.22|449.22|33
1614524200000|2021-02-28 14:56:40|453.48|449.48|453.29|449.29|453.48|449.48|453.28|449.28|33
1614524210000|2021-02-28 14:56:50|453.28|449.28|453.12|449.12|453.28|449.28|453.08|449.08|31
1614524220000|2021-02-28 14:57:00|453.14|449.14|452.96|448.96|453.15|449.15|452.86|448.86|26
1614524230000|2021-02-28 14:57:10|452.95|448.95|453.03|449.03|453.12|449.12|452.95|448.95|33
1614524240000|2021-02-28 14:57:20|453.02|449.02|453.06|449.06|453.09|449.09|453|449|30
1614524250000|2021-02-28 14:57:30|453.08|449.08|453.23|449.23|453.29|449.29|453.06|449.06|27
1614524260000|2021-02-28 14:57:40|453.21|449.21|452.97|448.97|453.22|449.22|452.97|448.97|24
1614524270000|2021-02-28 14:57:50|452.94|448.94|452.98|448.98|453.04|449.04|452.94|448.94|26
1614524280000|2021-02-28 14:58:00|453.02|449.02|453|449|453.05|449.05|452.93|448.93|23
1614524290000|2021-02-28 14:58:10|452.99|448.99|452.83|448.83|453|449|452.77|448.77|25
1614524300000|2021-02-28 14:58:20|452.84|448.84|453|449|453|449|452.81|448.81|20
1614524310000|2021-02-28 14:58:30|452.98|448.98|453.12|449.12|453.19|449.19|452.95|448.95|33
1614524320000|2021-02-28 14:58:40|453.14|449.14|453.3|449.3|453.37|449.37|453.09|449.09|31
1614524330000|2021-02-28 14:58:50|453.32|449.32|453.72|449.72|453.72|449.72|453.32|449.32|32
1614524340000|2021-02-28 14:59:00|453.74|449.74|454.01|450.01|454.03|450.03|453.73|449.73|29
1614524350000|2021-02-28 14:59:10|453.99|449.99|454.4|450.4|454.4|450.4|453.98|449.98|24
1614524360000|2021-02-28 14:59:20|454.38|450.38|454.5|450.5|454.67|450.67|454.38|450.38|29
1614524370000|2021-02-28 14:59:30|454.45|450.45|455.02|451.02|455.02|451.02|454.45|450.45|30
1614524380000|2021-02-28 14:59:40|454.97|450.97|454.88|450.88|455.01|451.01|454.86|450.86|31
1614524390000|2021-02-28 14:59:50|454.89|450.89|455.25|451.25|455.43|451.43|454.88|450.88|33
1614524400000|2021-02-28 15:00:00|455.23|451.23|455.45|451.45|455.54|451.54|455.09|451.09|32
1614524410000|2021-02-28 15:00:10|455.44|451.44|454.96|450.96|455.44|451.44|454.94|450.94|34
1614524420000|2021-02-28 15:00:20|454.93|450.93|454.61|450.61|455.01|451.01|454.6|450.6|34
1614524430000|2021-02-28 15:00:30|454.62|450.62|454.49|450.49|454.63|450.63|454.31|450.31|35
1614524440000|2021-02-28 15:00:40|454.46|450.46|454.17|450.17|454.49|450.49|454.17|450.17|29
1614524450000|2021-02-28 15:00:50|454.16|450.16|454.02|450.02|454.23|450.23|453.99|449.99|27
1614524460000|2021-02-28 15:01:00|453.99|449.99|454.15|450.15|454.15|450.15|453.97|449.97|28
1614524470000|2021-02-28 15:01:10|454.18|450.18|454.74|450.74|454.78|450.78|454.18|450.18|25
1614524480000|2021-02-28 15:01:20|454.75|450.75|454.46|450.46|454.77|450.77|454.3|450.3|35
1614524490000|2021-02-28 15:01:30|454.44|450.44|454.2|450.2|454.45|450.45|454.2|450.2|25
1614524500000|2021-02-28 15:01:40|454.23|450.23|454.29|450.29|454.31|450.31|454.19|450.19|25
1614524510000|2021-02-28 15:01:50|454.31|450.31|454.55|450.55|454.56|450.56|454.3|450.3|25
1614524520000|2021-02-28 15:02:00|454.43|450.43|454.44|450.44|454.58|450.58|454.41|450.41|26
1614524530000|2021-02-28 15:02:10|454.43|450.43|454.48|450.48|454.48|450.48|454.26|450.26|28
1614524540000|2021-02-28 15:02:20|454.46|450.46|454.44|450.44|454.46|450.46|454.29|450.29|29
1614524550000|2021-02-28 15:02:30|454.45|450.45|454.93|450.93|454.98|450.98|454.45|450.45|31
1614524560000|2021-02-28 15:02:40|454.88|450.88|454.72|450.72|454.88|450.88|454.72|450.72|26
1614524570000|2021-02-28 15:02:50|454.71|450.71|454.52|450.52|454.71|450.71|454.47|450.47|27
1614524580000|2021-02-28 15:03:00|454.54|450.54|454.32|450.32|454.6|450.6|454.3|450.3|29
1614524590000|2021-02-28 15:03:10|454.31|450.31|454.18|450.18|454.32|450.32|454.1|450.1|25
1614524600000|2021-02-28 15:03:20|454.19|450.19|454.2|450.2|454.29|450.29|454.18|450.18|27
1614524610000|2021-02-28 15:03:30|454.18|450.18|453.9|449.9|454.19|450.19|453.9|449.9|20
1614524620000|2021-02-28 15:03:40|453.89|449.89|453.76|449.76|453.98|449.98|453.76|449.76|26
1614524630000|2021-02-28 15:03:50|453.75|449.75|453.74|449.74|453.94|449.94|453.72|449.72|29
1614524640000|2021-02-28 15:04:00|453.72|449.72|453.53|449.53|453.72|449.72|453.52|449.52|22
1614524650000|2021-02-28 15:04:10|453.52|449.52|453.34|449.34|453.58|449.58|453.32|449.32|20
1614524660000|2021-02-28 15:04:20|453.35|449.35|453.78|449.78|453.79|449.79|453.34|449.34|27
1614524670000|2021-02-28 15:04:30|453.77|449.77|453.82|449.82|453.86|449.86|453.75|449.75|26
1614524680000|2021-02-28 15:04:40|453.84|449.84|453.76|449.76|453.84|449.84|453.73|449.73|19
1614524690000|2021-02-28 15:04:50|453.74|449.74|453.33|449.33|453.75|449.75|453.32|449.32|18
1614524700000|2021-02-28 15:05:00|453.3|449.3|453.51|449.51|453.51|449.51|453.25|449.25|27
1614524710000|2021-02-28 15:05:10|453.5|449.5|453.3|449.3|453.54|449.54|453.3|449.3|22
1614524720000|2021-02-28 15:05:20|453.31|449.31|453.54|449.54|453.58|449.58|453.3|449.3|27
1614524730000|2021-02-28 15:05:30|453.52|449.52|453.45|449.45|453.67|449.67|453.45|449.45|26
1614524740000|2021-02-28 15:05:40|453.44|449.44|453.34|449.34|453.47|449.47|453.33|449.33|27
1614524750000|2021-02-28 15:05:50|453.22|449.22|453.02|449.02|453.31|449.31|452.99|448.99|25
1614524760000|2021-02-28 15:06:00|453.03|449.03|452.96|448.96|453.05|449.05|452.95|448.95|26
1614524770000|2021-02-28 15:06:10|452.95|448.95|452.87|448.87|452.98|448.98|452.76|448.76|22
1614524780000|2021-02-28 15:06:20|452.84|448.84|452.93|448.93|452.93|448.93|452.81|448.81|23
1614524790000|2021-02-28 15:06:30|452.96|448.96|453.27|449.27|453.39|449.39|452.95|448.95|34
1614524800000|2021-02-28 15:06:40|453.29|449.29|453.51|449.51|453.56|449.56|453.13|449.13|22
1614524810000|2021-02-28 15:06:50|453.52|449.52|453.54|449.54|453.64|449.64|453.5|449.5|25
1614524820000|2021-02-28 15:07:00|453.53|449.53|453.63|449.63|453.7|449.7|453.44|449.44|22
1614524830000|2021-02-28 15:07:10|453.6|449.6|453.3|449.3|453.6|449.6|453.29|449.29|20
1614524840000|2021-02-28 15:07:20|453.19|449.19|453.18|449.18|453.21|449.21|453.15|449.15|20
1614524850000|2021-02-28 15:07:30|453.17|449.17|453.48|449.48|453.48|449.48|453.15|449.15|22
1614524860000|2021-02-28 15:07:40|453.47|449.47|453.19|449.19|453.49|449.49|453.17|449.17|25
1614524870000|2021-02-28 15:07:50|453.17|449.17|453.06|449.06|453.29|449.29|453.05|449.05|29
1614524880000|2021-02-28 15:08:00|453.07|449.07|453.3|449.3|453.33|449.33|453.04|449.04|27
1614524890000|2021-02-28 15:08:10|453.32|449.32|453.59|449.59|453.75|449.75|453.31|449.31|26
1614524900000|2021-02-28 15:08:20|453.58|449.58|453.32|449.32|453.63|449.63|453.31|449.31|30
1614524910000|2021-02-28 15:08:30|453.33|449.33|453.3|449.3|453.39|449.39|453.17|449.17|31
1614524920000|2021-02-28 15:08:40|453.32|449.32|453.71|449.71|453.71|449.71|453.29|449.29|32
1614524930000|2021-02-28 15:08:50|453.72|449.72|453.7|449.7|453.73|449.73|453.67|449.67|25
1614524940000|2021-02-28 15:09:00|453.66|449.66|453.49|449.49|453.67|449.67|453.43|449.43|27
1614524950000|2021-02-28 15:09:10|453.5|449.5|452.98|448.98|453.5|449.5|452.98|448.98|27
1614524960000|2021-02-28 15:09:20|452.97|448.97|453.18|449.18|453.2|449.2|452.92|448.92|25
1614524970000|2021-02-28 15:09:30|453.28|449.28|453.07|449.07|453.39|449.39|453.07|449.07|29
1614524980000|2021-02-28 15:09:40|453.12|449.12|453.2|449.2|453.2|449.2|453.07|449.07|31
1614524990000|2021-02-28 15:09:50|453.17|449.17|453.09|449.09|453.27|449.27|453.04|449.04|26
1614525000000|2021-02-28 15:10:00|453.08|449.08|453.67|449.67|453.75|449.75|453.02|449.02|35
1614525010000|2021-02-28 15:10:10|453.59|449.59|453.73|449.73|453.75|449.75|453.54|449.54|31
1614525020000|2021-02-28 15:10:20|453.7|449.7|453.59|449.59|453.72|449.72|453.39|449.39|26
1614525030000|2021-02-28 15:10:30|453.56|449.56|453.38|449.38|453.63|449.63|453.37|449.37|25
1614525040000|2021-02-28 15:10:40|453.44|449.44|453.57|449.57|453.69|449.69|453.44|449.44|22
1614525050000|2021-02-28 15:10:50|453.54|449.54|453.34|449.34|453.55|449.55|453.27|449.27|28
1614525060000|2021-02-28 15:11:00|453.35|449.35|453.62|449.62|453.62|449.62|453.35|449.35|18
1614525070000|2021-02-28 15:11:10|453.65|449.65|453.8|449.8|453.81|449.81|453.64|449.64|24
1614525080000|2021-02-28 15:11:20|453.82|449.82|453.71|449.71|453.87|449.87|453.67|449.67|29
1614525090000|2021-02-28 15:11:30|453.7|449.7|453.58|449.58|453.71|449.71|453.55|449.55|17
1614525100000|2021-02-28 15:11:40|453.59|449.59|453.66|449.66|453.82|449.82|453.59|449.59|26
1614525110000|2021-02-28 15:11:50|453.65|449.65|453.32|449.32|453.67|449.67|453.32|449.32|23
1614525120000|2021-02-28 15:12:00|453.3|449.3|453.76|449.76|453.77|449.77|453.3|449.3|28
1614525130000|2021-02-28 15:12:10|453.77|449.77|453.96|449.96|454.01|450.01|453.77|449.77|29
1614525140000|2021-02-28 15:12:20|453.97|449.97|454.58|450.58|454.58|450.58|453.97|449.97|30
1614525150000|2021-02-28 15:12:30|454.52|450.52|453.91|449.91|454.52|450.52|453.87|449.87|34
1614525160000|2021-02-28 15:12:40|453.86|449.86|453.73|449.73|453.87|449.87|453.48|449.48|30
1614525170000|2021-02-28 15:12:50|453.7|449.7|453.57|449.57|453.7|449.7|453.56|449.56|29
1614525180000|2021-02-28 15:13:00|453.56|449.56|453|449|453.56|449.56|453|449|26
1614525190000|2021-02-28 15:13:10|452.98|448.98|453.1|449.1|453.1|449.1|452.97|448.97|23
1614525200000|2021-02-28 15:13:20|453.09|449.09|453.05|449.05|453.24|449.24|453.04|449.04|29
1614525210000|2021-02-28 15:13:30|453.07|449.07|453.05|449.05|453.13|449.13|453.05|449.05|19
1614525220000|2021-02-28 15:13:40|453.04|449.04|453.29|449.29|453.29|449.29|453.04|449.04|20
1614525230000|2021-02-28 15:13:50|453.3|449.3|453.73|449.73|453.8|449.8|453.29|449.29|31
1614525240000|2021-02-28 15:14:00|453.74|449.74|453.96|449.96|453.99|449.99|453.53|449.53|30
1614525250000|2021-02-28 15:14:10|454.12|450.12|454.14|450.14|454.22|450.22|454.08|450.08|24
1614525260000|2021-02-28 15:14:20|454.16|450.16|454.3|450.3|454.3|450.3|454.11|450.11|30
1614525270000|2021-02-28 15:14:30|454.29|450.29|454.41|450.41|454.47|450.47|454.23|450.23|17
1614525280000|2021-02-28 15:14:40|454.29|450.29|454.21|450.21|454.29|450.29|454.17|450.17|26
1614525290000|2021-02-28 15:14:50|454.22|450.22|453.82|449.82|454.24|450.24|453.82|449.82|25
1614525300000|2021-02-28 15:15:00|453.78|449.78|453.19|449.19|453.78|449.78|453.14|449.14|27
1614525310000|2021-02-28 15:15:10|453.17|449.17|452.68|448.68|453.18|449.18|452.68|448.68|29
1614525320000|2021-02-28 15:15:20|452.7|448.7|452.24|448.24|452.71|448.71|452.22|448.22|31
1614525330000|2021-02-28 15:15:30|452.22|448.22|452.18|448.18|452.22|448.22|452.08|448.08|24
1614525340000|2021-02-28 15:15:40|452.21|448.21|452.11|448.11|452.3|448.3|452.09|448.09|34
1614525350000|2021-02-28 15:15:50|451.88|447.88|450.95|446.95|451.97|447.97|450.93|446.93|34
1614525360000|2021-02-28 15:16:00|450.94|446.94|451.21|447.21|451.21|447.21|450.91|446.91|27
1614525370000|2021-02-28 15:16:10|451.18|447.18|451.24|447.24|451.26|447.26|451.15|447.15|28
1614525380000|2021-02-28 15:16:20|451.25|447.25|451.13|447.13|451.25|447.25|450.99|446.99|31
1614525390000|2021-02-28 15:16:30|451.14|447.14|451.09|447.09|451.24|447.24|451.06|447.06|28
1614525400000|2021-02-28 15:16:40|451.07|447.07|450.77|446.77|451.09|447.09|450.77|446.77|28
1614525410000|2021-02-28 15:16:50|450.66|446.66|449.99|445.99|450.66|446.66|449.81|445.81|27
1614525420000|2021-02-28 15:17:00|449.72|445.72|449.65|445.65|450.52|446.52|449.59|445.59|34
1614525430000|2021-02-28 15:17:10|449.63|445.63|449.47|445.47|450.37|446.37|449.47|445.47|33
1614525440000|2021-02-28 15:17:20|449.46|445.46|449.23|445.23|449.48|445.48|449.11|445.11|25
1614525450000|2021-02-28 15:17:30|449.06|445.06|449.13|445.13|449.2|445.2|448.91|444.91|31
1614525460000|2021-02-28 15:17:40|449.17|445.17|449.28|445.28|449.35|445.35|449.11|445.11|19
1614525470000|2021-02-28 15:17:50|449.27|445.27|449.06|445.06|449.28|445.28|448.95|444.95|32
1614525480000|2021-02-28 15:18:00|449.05|445.05|449.19|445.19|449.27|445.27|449.04|445.04|23
1614525490000|2021-02-28 15:18:10|449.18|445.18|448.93|444.93|449.18|445.18|448.86|444.86|26
1614525500000|2021-02-28 15:18:20|448.87|444.87|448.94|444.94|448.98|444.98|448.71|444.71|30
1614525510000|2021-02-28 15:18:30|448.78|444.78|449.02|445.02|449.3|445.3|448.78|444.78|36
1614525520000|2021-02-28 15:18:40|449.03|445.03|449.19|445.19|449.21|445.21|448.97|444.97|27
1614525530000|2021-02-28 15:18:50|449.21|445.21|448.92|444.92|449.24|445.24|448.69|444.69|33
1614525540000|2021-02-28 15:19:00|448.86|444.86|449.3|445.3|449.3|445.3|448.75|444.75|34
1614525550000|2021-02-28 15:19:10|449.32|445.32|449.67|445.67|449.71|445.71|449.32|445.32|27
1614525560000|2021-02-28 15:19:20|449.65|445.65|449.28|445.28|449.67|445.67|449.19|445.19|33
1614525570000|2021-02-28 15:19:30|449.27|445.27|449.2|445.2|449.27|445.27|449.05|445.05|33
1614525580000|2021-02-28 15:19:40|449.21|445.21|449.59|445.59|449.64|445.64|449.21|445.21|31
1614525590000|2021-02-28 15:19:50|449.61|445.61|448.98|444.98|449.61|445.61|448.98|444.98|33
1614525600000|2021-02-28 15:20:00|448.94|444.94|449.46|445.46|449.46|445.46|448.89|444.89|33
1614525610000|2021-02-28 15:20:10|449.45|445.45|449.53|445.53|449.53|445.53|449.14|445.14|35
1614525620000|2021-02-28 15:20:20|449.54|445.54|449.43|445.43|449.54|445.54|449.43|445.43|28
1614525630000|2021-02-28 15:20:30|449.36|445.36|449.27|445.27|449.36|445.36|449.23|445.23|26
1614525640000|2021-02-28 15:20:40|449.25|445.25|448.52|444.52|449.25|445.25|448.52|444.52|26
1614525650000|2021-02-28 15:20:50|448.51|444.51|448.53|444.53|448.61|444.61|448.42|444.42|32
1614525660000|2021-02-28 15:21:00|448.47|444.47|448.36|444.36|448.56|444.56|448.36|444.36|30
1614525670000|2021-02-28 15:21:10|448.37|444.37|448.22|444.22|448.5|444.5|448.21|444.21|20
1614525680000|2021-02-28 15:21:20|448.21|444.21|447.85|443.85|448.39|444.39|447.85|443.85|34
1614525690000|2021-02-28 15:21:30|447.84|443.84|447.91|443.91|448.13|444.13|447.4|443.4|34
1614525700000|2021-02-28 15:21:40|447.92|443.92|447.85|443.85|448.01|444.01|447.71|443.71|25
1614525710000|2021-02-28 15:21:50|447.76|443.76|447.81|443.81|448.01|444.01|447.69|443.69|37
1614525720000|2021-02-28 15:22:00|447.82|443.82|447.52|443.52|448.06|444.06|447.52|443.52|30
1614525730000|2021-02-28 15:22:10|447.51|443.51|447.12|443.12|447.6|443.6|447.11|443.11|28
1614525740000|2021-02-28 15:22:20|447.11|443.11|447.16|443.16|447.36|443.36|446.97|442.97|33
1614525750000|2021-02-28 15:22:30|447.18|443.18|447.48|443.48|447.61|443.61|447.15|443.15|31
1614525760000|2021-02-28 15:22:40|447.47|443.47|447.04|443.04|447.48|443.48|446.99|442.99|32
1614525770000|2021-02-28 15:22:50|447.03|443.03|447.15|443.15|447.36|443.36|447.03|443.03|29
1614525780000|2021-02-28 15:23:00|447.12|443.12|447.53|443.53|447.59|443.59|447.12|443.12|32
1614525790000|2021-02-28 15:23:10|447.5|443.5|446.75|442.75|447.5|443.5|446.75|442.75|32
1614525800000|2021-02-28 15:23:20|446.78|442.78|446.93|442.93|447.12|443.12|446.65|442.65|32
1614525810000|2021-02-28 15:23:30|446.9|442.9|446.79|442.79|447|443|446.79|442.79|23
1614525820000|2021-02-28 15:23:40|446.78|442.78|446.77|442.77|446.78|442.78|446.71|442.71|24
1614525830000|2021-02-28 15:23:50|446.78|442.78|446.39|442.39|446.78|442.78|446.37|442.37|22
1614525840000|2021-02-28 15:24:00|446.38|442.38|446.07|442.07|446.43|442.43|446.06|442.06|27
1614525850000|2021-02-28 15:24:10|446.06|442.06|446.64|442.64|446.64|442.64|446.06|442.06|28
1614525860000|2021-02-28 15:24:20|446.61|442.61|447|443|447.08|443.08|446.5|442.5|32
1614525870000|2021-02-28 15:24:30|447.02|443.02|447.06|443.06|447.42|443.42|447.02|443.02|35
1614525880000|2021-02-28 15:24:40|447.17|443.17|447.05|443.05|447.51|443.51|447.04|443.04|36
1614525890000|2021-02-28 15:24:50|447.06|443.06|446.74|442.74|447.2|443.2|446.73|442.73|31
1614525900000|2021-02-28 15:25:00|446.72|442.72|446.91|442.91|447.13|443.13|446.66|442.66|31
1614525910000|2021-02-28 15:25:10|446.96|442.96|447.28|443.28|447.3|443.3|446.96|442.96|34
1614525920000|2021-02-28 15:25:20|447.22|443.22|447.32|443.32|447.33|443.33|447.17|443.17|32
1614525930000|2021-02-28 15:25:30|447.28|443.28|447.25|443.25|447.28|443.28|446.98|442.98|27
1614525940000|2021-02-28 15:25:40|447.13|443.13|447.29|443.29|447.29|443.29|447.01|443.01|31
1614525950000|2021-02-28 15:25:50|447.25|443.25|447.22|443.22|447.45|443.45|447.21|443.21|30
1614525960000|2021-02-28 15:26:00|447.23|443.23|446.8|442.8|447.23|443.23|446.8|442.8|27
1614525970000|2021-02-28 15:26:10|446.79|442.79|446.23|442.23|446.79|442.79|446.23|442.23|24
1614525980000|2021-02-28 15:26:20|446.24|442.24|446.7|442.7|446.79|442.79|446.16|442.16|35
1614525990000|2021-02-28 15:26:30|446.71|442.71|446.8|442.8|447.08|443.08|446.52|442.52|27
1614526000000|2021-02-28 15:26:40|446.79|442.79|447.21|443.21|447.21|443.21|446.79|442.79|33
1614526010000|2021-02-28 15:26:50|447.19|443.19|447.21|443.21|447.26|443.26|446.99|442.99|37
1614526020000|2021-02-28 15:27:00|447.1|443.1|447.18|443.18|447.27|443.27|446.97|442.97|32
1614526030000|2021-02-28 15:27:10|447.19|443.19|446.94|442.94|447.44|443.44|446.91|442.91|29
1614526040000|2021-02-28 15:27:20|446.91|442.91|447.04|443.04|447.04|443.04|446.8|442.8|28
1614526050000|2021-02-28 15:27:30|447.06|443.06|447.66|443.66|447.73|443.73|447.06|443.06|39
1614526060000|2021-02-28 15:27:40|447.63|443.63|447.3|443.3|447.63|443.63|447.24|443.24|23
1614526070000|2021-02-28 15:27:50|447.32|443.32|447.44|443.44|447.51|443.51|447.3|443.3|30
1614526080000|2021-02-28 15:28:00|447.48|443.48|447.51|443.51|447.75|443.75|447.43|443.43|38
1614526090000|2021-02-28 15:28:10|447.52|443.52|447.06|443.06|447.59|443.59|447.06|443.06|32
1614526100000|2021-02-28 15:28:20|447.04|443.04|446.94|442.94|447.1|443.1|446.91|442.91|25
1614526110000|2021-02-28 15:28:30|446.91|442.91|446.65|442.65|446.91|442.91|446.54|442.54|18
1614526120000|2021-02-28 15:28:40|446.67|442.67|447.1|443.1|447.1|443.1|446.56|442.56|29
1614526130000|2021-02-28 15:28:50|447.09|443.09|447.04|443.04|447.13|443.13|446.96|442.96|29
1614526140000|2021-02-28 15:29:00|447.01|443.01|446.51|442.51|447.01|443.01|446.4|442.4|30
1614526150000|2021-02-28 15:29:10|446.41|442.41|446.39|442.39|446.41|442.41|446.17|442.17|31
1614526160000|2021-02-28 15:29:20|446.4|442.4|446.22|442.22|446.42|442.42|446.22|442.22|33
1614526170000|2021-02-28 15:29:30|446.1|442.1|446.13|442.13|446.28|442.28|446.08|442.08|36
1614526180000|2021-02-28 15:29:40|446.12|442.12|446.27|442.27|446.29|442.29|446.1|442.1|29
1614526190000|2021-02-28 15:29:50|446.29|442.29|446.1|442.1|446.29|442.29|445.88|441.88|31
1614526200000|2021-02-28 15:30:00|446.03|442.03|445.96|441.96|446.03|442.03|445.86|441.86|24
1614526210000|2021-02-28 15:30:10|446|442|446.4|442.4|446.41|442.41|446|442|26
1614526220000|2021-02-28 15:30:20|446.42|442.42|446.45|442.45|446.46|442.46|446.26|442.26|25
1614526230000|2021-02-28 15:30:30|446.44|442.44|446.36|442.36|446.56|442.56|446.28|442.28|34
1614526240000|2021-02-28 15:30:40|446.35|442.35|446.58|442.58|446.58|442.58|446.16|442.16|31
1614526250000|2021-02-28 15:30:50|446.6|442.6|446.28|442.28|446.64|442.64|446.27|442.27|30
1614526260000|2021-02-28 15:31:00|446.29|442.29|445.99|441.99|446.33|442.33|445.99|441.99|31
1614526270000|2021-02-28 15:31:10|445.98|441.98|445.5|441.5|446.1|442.1|445.5|441.5|28
1614526280000|2021-02-28 15:31:20|445.41|441.41|445.19|441.19|445.68|441.68|445.19|441.19|35
1614526290000|2021-02-28 15:31:30|445.07|441.07|445.25|441.25|445.33|441.33|445.02|441.02|24
1614526300000|2021-02-28 15:31:40|445.24|441.24|445.02|441.02|445.25|441.25|445.01|441.01|18
1614526310000|2021-02-28 15:31:50|444.98|440.98|444.61|440.61|445.01|441.01|444.61|440.61|29
1614526320000|2021-02-28 15:32:00|444.6|440.6|444.52|440.52|444.6|440.6|444.26|440.26|32
1614526330000|2021-02-28 15:32:10|444.54|440.54|444.02|440.02|444.67|440.67|444|440|32
1614526340000|2021-02-28 15:32:20|444.01|440.01|443.53|439.53|444.01|440.01|443.5|439.5|32
1614526350000|2021-02-28 15:32:30|443.55|439.55|443.07|439.07|443.55|439.55|442.93|438.93|35
1614526360000|2021-02-28 15:32:40|442.97|438.97|443.05|439.05|443.48|439.48|442.95|438.95|36
1614526370000|2021-02-28 15:32:50|443.04|439.04|443.47|439.47|443.52|439.52|442.86|438.86|34
1614526380000|2021-02-28 15:33:00|443.5|439.5|443.26|439.26|443.56|439.56|442.98|438.98|34
1614526390000|2021-02-28 15:33:10|443.3|439.3|443.53|439.53|443.56|439.56|443.01|439.01|31
1614526400000|2021-02-28 15:33:20|443.52|439.52|443.68|439.68|443.68|439.68|443.24|439.24|35
1614526410000|2021-02-28 15:33:30|443.65|439.65|444.29|440.29|444.3|440.3|443.64|439.64|35
1614526420000|2021-02-28 15:33:40|444.31|440.31|445.56|441.56|445.56|441.56|444.31|440.31|34
1614526430000|2021-02-28 15:33:50|445.55|441.55|445.44|441.44|445.56|441.56|445.15|441.15|33
1614526440000|2021-02-28 15:34:00|445.4|441.4|445.91|441.91|445.96|441.96|445.4|441.4|34
1614526450000|2021-02-28 15:34:10|445.92|441.92|445.17|441.17|446.11|442.11|445.17|441.17|38
1614526460000|2021-02-28 15:34:20|445.14|441.14|445.41|441.41|445.51|441.51|444.91|440.91|32
1614526470000|2021-02-28 15:34:30|445.42|441.42|445.48|441.48|445.59|441.59|445.35|441.35|32
1614526480000|2021-02-28 15:34:40|445.47|441.47|445.35|441.35|445.48|441.48|445.25|441.25|31
1614526490000|2021-02-28 15:34:50|445.39|441.39|445.14|441.14|445.68|441.68|445.12|441.12|30
1614526500000|2021-02-28 15:35:00|445.06|441.06|445.44|441.44|445.44|441.44|444.86|440.86|34
1614526510000|2021-02-28 15:35:10|445.43|441.43|445.89|441.89|445.96|441.96|445.33|441.33|36
1614526520000|2021-02-28 15:35:20|445.95|441.95|445.84|441.84|446.3|442.3|445.79|441.79|35
1614526530000|2021-02-28 15:35:30|445.83|441.83|445.92|441.92|446.1|442.1|445.82|441.82|34
1614526540000|2021-02-28 15:35:40|445.91|441.91|446.31|442.31|446.31|442.31|445.78|441.78|29
1614526550000|2021-02-28 15:35:50|446.28|442.28|446.37|442.37|446.41|442.41|446.11|442.11|32
1614526560000|2021-02-28 15:36:00|446.36|442.36|446.45|442.45|446.54|442.54|446.33|442.33|32
1614526570000|2021-02-28 15:36:10|446.44|442.44|446.57|442.57|446.66|442.66|446.42|442.42|33
1614526580000|2021-02-28 15:36:20|446.53|442.53|446.72|442.72|446.77|442.77|446.41|442.41|30
1614526590000|2021-02-28 15:36:30|446.59|442.59|446.59|442.59|446.7|442.7|446.51|442.51|31
1614526600000|2021-02-28 15:36:40|446.55|442.55|446.63|442.63|446.66|442.66|446.52|442.52|29
1614526610000|2021-02-28 15:36:50|446.62|442.62|447.64|443.64|447.64|443.64|446.62|442.62|31
1614526620000|2021-02-28 15:37:00|447.63|443.63|447.7|443.7|447.95|443.95|447.56|443.56|34
1614526630000|2021-02-28 15:37:10|447.74|443.74|447.51|443.51|447.93|443.93|447.48|443.48|35
1614526640000|2021-02-28 15:37:20|447.47|443.47|447.18|443.18|447.47|443.47|447.16|443.16|33
1614526650000|2021-02-28 15:37:30|447.19|443.19|447|443|447.44|443.44|446.89|442.89|33
1614526660000|2021-02-28 15:37:40|447.03|443.03|446.68|442.68|447.06|443.06|446.54|442.54|31
1614526670000|2021-02-28 15:37:50|446.69|442.69|446.44|442.44|446.96|442.96|446.42|442.42|32
1614526680000|2021-02-28 15:38:00|446.45|442.45|445.59|441.59|446.45|442.45|445.57|441.57|30
1614526690000|2021-02-28 15:38:10|445.64|441.64|445.34|441.34|445.83|441.83|445.34|441.34|34
1614526700000|2021-02-28 15:38:20|445.29|441.29|445.42|441.42|445.49|441.49|445.09|441.09|31
1614526710000|2021-02-28 15:38:30|445.29|441.29|444.9|440.9|445.36|441.36|444.9|440.9|33
1614526720000|2021-02-28 15:38:40|444.85|440.85|444.81|440.81|445.05|441.05|444.71|440.71|28
1614526730000|2021-02-28 15:38:50|444.84|440.84|444.38|440.38|444.85|440.85|444.37|440.37|24
1614526740000|2021-02-28 15:39:00|444.36|440.36|444.56|440.56|444.65|440.65|443.95|439.95|34
1614526750000|2021-02-28 15:39:10|444.55|440.55|444.2|440.2|444.56|440.56|443.97|439.97|30
1614526760000|2021-02-28 15:39:20|444.19|440.19|443.42|439.42|444.19|440.19|443.42|439.42|29
1614526770000|2021-02-28 15:39:30|443.44|439.44|443.39|439.39|443.8|439.8|443.39|439.39|25
1614526780000|2021-02-28 15:39:40|443.27|439.27|443|439|443.27|439.27|442.9|438.9|26
1614526790000|2021-02-28 15:39:50|443.04|439.04|442.83|438.83|443.16|439.16|442.67|438.67|38
1614526800000|2021-02-28 15:40:00|442.82|438.82|442.94|438.94|443|439|442.79|438.79|33
1614526810000|2021-02-28 15:40:10|442.96|438.96|443.23|439.23|443.36|439.36|442.9|438.9|35
1614526820000|2021-02-28 15:40:20|443.37|439.37|443.02|439.02|443.37|439.37|443.02|439.02|34
1614526830000|2021-02-28 15:40:30|443.01|439.01|442.7|438.7|443.2|439.2|442.7|438.7|31
1614526840000|2021-02-28 15:40:40|442.71|438.71|442.13|438.13|442.79|438.79|442.13|438.13|32
1614526850000|2021-02-28 15:40:50|442.12|438.12|442.07|438.07|442.22|438.22|441.37|437.37|33
1614526860000|2021-02-28 15:41:00|441.89|437.89|441.83|437.83|442.28|438.28|441.8|437.8|35
1614526870000|2021-02-28 15:41:10|441.82|437.82|441.85|437.85|442.46|438.46|441.77|437.77|34
1614526880000|2021-02-28 15:41:20|441.93|437.93|441.94|437.94|442.16|438.16|441.68|437.68|38
1614526890000|2021-02-28 15:41:30|442.04|438.04|442.33|438.33|442.45|438.45|442.04|438.04|28
1614526900000|2021-02-28 15:41:40|442.29|438.29|442.3|438.3|442.57|438.57|442.26|438.26|30
1614526910000|2021-02-28 15:41:50|442.29|438.29|442.28|438.28|442.37|438.37|442.27|438.27|27
1614526920000|2021-02-28 15:42:00|442.32|438.32|442.02|438.02|442.35|438.35|441.94|437.94|35
1614526930000|2021-02-28 15:42:10|442.03|438.03|441.53|437.53|442.03|438.03|441.3|437.3|33
1614526940000|2021-02-28 15:42:20|441.44|437.44|441.07|437.07|441.54|437.54|440.97|436.97|32
1614526950000|2021-02-28 15:42:30|441.06|437.06|441.27|437.27|441.47|437.47|441.02|437.02|35
1614526960000|2021-02-28 15:42:40|441.32|437.32|440.5|436.5|441.32|437.32|440.45|436.45|32
1614526970000|2021-02-28 15:42:50|440.47|436.47|441.37|437.37|441.39|437.39|440.47|436.47|36
1614526980000|2021-02-28 15:43:00|441.41|437.41|441.17|437.17|441.41|437.41|441.02|437.02|38
1614526990000|2021-02-28 15:43:10|441.11|437.11|441.28|437.28|441.54|437.54|441.11|437.11|36
1614527000000|2021-02-28 15:43:20|441.23|437.23|441.04|437.04|441.23|437.23|440.96|436.96|34
1614527010000|2021-02-28 15:43:30|441.08|437.08|441.5|437.5|441.54|437.54|441.08|437.08|30
1614527020000|2021-02-28 15:43:40|441.57|437.57|442.31|438.31|442.35|438.35|441.5|437.5|30
1614527030000|2021-02-28 15:43:50|442.28|438.28|442.27|438.27|442.44|438.44|442.24|438.24|30
1614527040000|2021-02-28 15:44:00|442.28|438.28|441.8|437.8|442.28|438.28|441.63|437.63|33
1614527050000|2021-02-28 15:44:10|441.77|437.77|441.68|437.68|441.9|437.9|441.62|437.62|32
1614527060000|2021-02-28 15:44:20|441.67|437.67|441.52|437.52|441.67|437.67|441.35|437.35|33
1614527070000|2021-02-28 15:44:30|441.51|437.51|440.48|436.48|441.52|437.52|440.42|436.42|32
1614527080000|2021-02-28 15:44:40|440.57|436.57|440.43|436.43|440.7|436.7|440.43|436.43|32
1614527090000|2021-02-28 15:44:50|440.46|436.46|440.27|436.27|440.48|436.48|440.24|436.24|27
1614527100000|2021-02-28 15:45:00|440.31|436.31|441.47|437.47|441.47|437.47|440.31|436.31|33
1614527110000|2021-02-28 15:45:10|441.49|437.49|441.35|437.35|441.55|437.55|441.16|437.16|23
1614527120000|2021-02-28 15:45:20|441.41|437.41|441.46|437.46|441.55|437.55|441.3|437.3|37
1614527130000|2021-02-28 15:45:30|441.45|437.45|441.33|437.33|441.45|437.45|441.07|437.07|32
1614527140000|2021-02-28 15:45:40|441.32|437.32|441.23|437.23|441.54|437.54|441.23|437.23|36
1614527150000|2021-02-28 15:45:50|441.25|437.25|441.46|437.46|441.49|437.49|441.18|437.18|35
1614527160000|2021-02-28 15:46:00|441.47|437.47|441.88|437.88|441.88|437.88|441.33|437.33|38
1614527170000|2021-02-28 15:46:10|441.87|437.87|442.63|438.63|442.63|438.63|441.78|437.78|35
1614527180000|2021-02-28 15:46:20|442.65|438.65|442.66|438.66|442.77|438.77|442.65|438.65|28
1614527190000|2021-02-28 15:46:30|442.67|438.67|443.34|439.34|443.51|439.51|442.63|438.63|32
1614527200000|2021-02-28 15:46:40|443.3|439.3|443.25|439.25|443.3|439.3|442.88|438.88|34
1614527210000|2021-02-28 15:46:50|443.27|439.27|443.49|439.49|443.53|439.53|443.18|439.18|35
1614527220000|2021-02-28 15:47:00|443.5|439.5|442.17|438.17|443.5|439.5|442.16|438.16|35
1614527230000|2021-02-28 15:47:10|442.11|438.11|442.3|438.3|442.3|438.3|442.04|438.04|30
1614527240000|2021-02-28 15:47:20|442.29|438.29|442.41|438.41|442.42|438.42|442.19|438.19|32
1614527250000|2021-02-28 15:47:30|442.45|438.45|442.45|438.45|442.57|438.57|442.32|438.32|31
1614527260000|2021-02-28 15:47:40|442.47|438.47|442.57|438.57|442.73|438.73|442.43|438.43|31
1614527270000|2021-02-28 15:47:50|442.54|438.54|443.12|439.12|443.19|439.19|442.39|438.39|32
1614527280000|2021-02-28 15:48:00|443.19|439.19|442.96|438.96|443.21|439.21|442.8|438.8|34
1614527290000|2021-02-28 15:48:10|442.97|438.97|443.4|439.4|443.49|439.49|442.97|438.97|33
1614527300000|2021-02-28 15:48:20|443.33|439.33|443.28|439.28|443.5|439.5|443.19|439.19|34
1614527310000|2021-02-28 15:48:30|443.3|439.3|443.27|439.27|443.44|439.44|443.19|439.19|34
1614527320000|2021-02-28 15:48:40|443.28|439.28|443.15|439.15|443.29|439.29|443.14|439.14|33
1614527330000|2021-02-28 15:48:50|443.16|439.16|443.26|439.26|443.4|439.4|443.16|439.16|27
1614527340000|2021-02-28 15:49:00|443.32|439.32|442.82|438.82|443.34|439.34|442.73|438.73|32
1614527350000|2021-02-28 15:49:10|442.87|438.87|442.42|438.42|442.93|438.93|442.35|438.35|31
1614527360000|2021-02-28 15:49:20|442.32|438.32|442.09|438.09|442.32|438.32|442.06|438.06|31
1614527370000|2021-02-28 15:49:30|442.1|438.1|441.24|437.24|442.12|438.12|441.24|437.24|34
1614527380000|2021-02-28 15:49:40|441.19|437.19|441.5|437.5|441.53|437.53|441.03|437.03|31
1614527390000|2021-02-28 15:49:50|441.46|437.46|441.07|437.07|441.46|437.46|440.91|436.91|36
1614527400000|2021-02-28 15:50:00|441.06|437.06|440.96|436.96|441.06|437.06|440.88|436.88|33
1614527410000|2021-02-28 15:50:10|440.99|436.99|441|437|441.04|437.04|440.9|436.9|25
1614527420000|2021-02-28 15:50:20|441.03|437.03|440.61|436.61|441.03|437.03|440.61|436.61|24
1614527430000|2021-02-28 15:50:30|440.62|436.62|440.06|436.06|440.62|436.62|440.06|436.06|29
1614527440000|2021-02-28 15:50:40|440.02|436.02|440.39|436.39|440.39|436.39|439.77|435.77|30
1614527450000|2021-02-28 15:50:50|440.4|436.4|440.22|436.22|440.41|436.41|440|436|35
1614527460000|2021-02-28 15:51:00|440.2|436.2|440.64|436.64|440.87|436.87|440.15|436.15|34
1614527470000|2021-02-28 15:51:10|440.71|436.71|441.33|437.33|441.34|437.34|440.66|436.66|31
1614527480000|2021-02-28 15:51:20|441.46|437.46|441.45|437.45|441.82|437.82|441.45|437.45|27
1614527490000|2021-02-28 15:51:30|441.42|437.42|441.53|437.53|441.66|437.66|441.18|437.18|37
1614527500000|2021-02-28 15:51:40|441.54|437.54|441.62|437.62|441.69|437.69|441.45|437.45|29
1614527510000|2021-02-28 15:51:50|441.67|437.67|441.75|437.75|441.77|437.77|441.59|437.59|31
1614527520000|2021-02-28 15:52:00|441.74|437.74|441.85|437.85|441.87|437.87|441.36|437.36|31
1614527530000|2021-02-28 15:52:10|441.84|437.84|442.39|438.39|442.39|438.39|441.82|437.82|28
1614527540000|2021-02-28 15:52:20|442.36|438.36|442.57|438.57|442.58|438.58|442.34|438.34|30
1614527550000|2021-02-28 15:52:30|442.61|438.61|442.64|438.64|443.01|439.01|442.57|438.57|29
1614527560000|2021-02-28 15:52:40|442.65|438.65|443.16|439.16|443.16|439.16|442.65|438.65|30
1614527570000|2021-02-28 15:52:50|443.15|439.15|443.04|439.04|443.23|439.23|443.03|439.03|27
1614527580000|2021-02-28 15:53:00|443.03|439.03|443.17|439.17|443.3|439.3|443.03|439.03|29
1614527590000|2021-02-28 15:53:10|443.16|439.16|443.78|439.78|443.78|439.78|443.15|439.15|34
1614527600000|2021-02-28 15:53:20|443.77|439.77|443.71|439.71|443.81|439.81|443.42|439.42|34
1614527610000|2021-02-28 15:53:30|443.69|439.69|443.77|439.77|443.82|439.82|443.44|439.44|31
1614527620000|2021-02-28 15:53:40|443.51|439.51|443.63|439.63|443.79|439.79|443.44|439.44|29
1614527630000|2021-02-28 15:53:50|443.68|439.68|443.91|439.91|444.12|440.12|443.38|439.38|35
1614527640000|2021-02-28 15:54:00|444.14|440.14|444.51|440.51|444.64|440.64|444.12|440.12|34
1614527650000|2021-02-28 15:54:10|444.49|440.49|444.75|440.75|444.79|440.79|444.39|440.39|35
1614527660000|2021-02-28 15:54:20|444.88|440.88|444.97|440.97|445.39|441.39|444.72|440.72|36
1614527670000|2021-02-28 15:54:30|444.98|440.98|444.59|440.59|445.13|441.13|444.59|440.59|33
1614527680000|2021-02-28 15:54:40|444.5|440.5|444.62|440.62|444.62|440.62|444.29|440.29|32
1614527690000|2021-02-28 15:54:50|444.65|440.65|445.3|441.3|445.35|441.35|444.64|440.64|36
1614527700000|2021-02-28 15:55:00|445.33|441.33|445.35|441.35|445.38|441.38|445.08|441.08|32
1614527710000|2021-02-28 15:55:10|445.34|441.34|445.26|441.26|445.43|441.43|445.14|441.14|38
1614527720000|2021-02-28 15:55:20|445.24|441.24|444.7|440.7|445.41|441.41|444.7|440.7|33
1614527730000|2021-02-28 15:55:30|444.61|440.61|443.69|439.69|444.62|440.62|443.67|439.67|31
1614527740000|2021-02-28 15:55:40|443.76|439.76|443.75|439.75|444.28|440.28|443.75|439.75|31
1614527750000|2021-02-28 15:55:50|443.73|439.73|443.88|439.88|443.96|439.96|443.71|439.71|29
1614527760000|2021-02-28 15:56:00|443.89|439.89|443.59|439.59|443.89|439.89|443.47|439.47|31
1614527770000|2021-02-28 15:56:10|443.61|439.61|443.36|439.36|443.64|439.64|443.34|439.34|33
1614527780000|2021-02-28 15:56:20|443.35|439.35|443.33|439.33|443.51|439.51|443.33|439.33|28
1614527790000|2021-02-28 15:56:30|443.34|439.34|443.64|439.64|443.78|439.78|443.34|439.34|34
1614527800000|2021-02-28 15:56:40|443.7|439.7|443.61|439.61|443.71|439.71|443.51|439.51|32
1614527810000|2021-02-28 15:56:50|443.57|439.57|443.27|439.27|443.59|439.59|443.27|439.27|25
1614527820000|2021-02-28 15:57:00|443.26|439.26|443.62|439.62|443.75|439.75|443.17|439.17|33
1614527830000|2021-02-28 15:57:10|443.63|439.63|443.91|439.91|443.97|439.97|443.54|439.54|37
1614527840000|2021-02-28 15:57:20|443.9|439.9|443.98|439.98|444.02|440.02|443.78|439.78|33
1614527850000|2021-02-28 15:57:30|444.03|440.03|444.13|440.13|444.21|440.21|444.01|440.01|32
1614527860000|2021-02-28 15:57:40|444.26|440.26|444.23|440.23|444.36|440.36|443.99|439.99|31
1614527870000|2021-02-28 15:57:50|444.24|440.24|444.28|440.28|444.35|440.35|444.05|440.05|30
1614527880000|2021-02-28 15:58:00|444.29|440.29|444.03|440.03|444.29|440.29|444.03|440.03|29
1614527890000|2021-02-28 15:58:10|444.02|440.02|444|440|444.31|440.31|443.97|439.97|33
1614527900000|2021-02-28 15:58:20|444.01|440.01|443.76|439.76|444.01|440.01|443.74|439.74|32
1614527910000|2021-02-28 15:58:30|443.78|439.78|443.97|439.97|444.06|440.06|443.45|439.45|31
1614527920000|2021-02-28 15:58:40|443.92|439.92|444|440|444.12|440.12|443.92|439.92|29
1614527930000|2021-02-28 15:58:50|443.95|439.95|443.67|439.67|443.95|439.95|443.52|439.52|31
1614527940000|2021-02-28 15:59:00|443.63|439.63|443.62|439.62|443.68|439.68|443.35|439.35|36
1614527950000|2021-02-28 15:59:10|443.73|439.73|443.59|439.59|443.83|439.83|443.55|439.55|30
1614527960000|2021-02-28 15:59:20|443.6|439.6|443.73|439.73|443.76|439.76|443.59|439.59|22
1614527970000|2021-02-28 15:59:30|443.74|439.74|443.8|439.8|443.8|439.8|443.67|439.67|22
1614527980000|2021-02-28 15:59:40|443.83|439.83|444.14|440.14|444.14|440.14|443.82|439.82|28
1614527990000|2021-02-28 15:59:50|444.13|440.13|444.16|440.16|444.43|440.43|444.11|440.11|35
1614528000000|2021-02-28 16:00:00|444.15|440.15|443.65|439.65|444.16|440.16|443.65|439.65|30
1614528010000|2021-02-28 16:00:10|443.64|439.64|442.6|438.6|443.64|439.64|442.42|438.42|29
1614528020000|2021-02-28 16:00:20|442.57|438.57|442.46|438.46|443.33|439.33|442.46|438.46|33
1614528030000|2021-02-28 16:00:30|442.38|438.38|442.04|438.04|442.57|438.57|442.04|438.04|33
1614528040000|2021-02-28 16:00:40|442.07|438.07|441.2|437.2|442.07|438.07|441.05|437.05|30
1614528050000|2021-02-28 16:00:50|441.19|437.19|440.6|436.6|441.32|437.32|440.6|436.6|34
1614528060000|2021-02-28 16:01:00|440.62|436.62|439.27|435.27|440.62|436.62|439.27|435.27|33
1614528070000|2021-02-28 16:01:10|439.12|435.12|437.7|433.7|439.12|435.12|437.69|433.69|35
1614528080000|2021-02-28 16:01:20|437.55|433.55|438.45|434.45|438.58|434.58|436.86|432.86|39
1614528090000|2021-02-28 16:01:30|438.38|434.38|438.78|434.78|439.25|435.25|438.32|434.32|38
1614528100000|2021-02-28 16:01:40|438.75|434.75|438.77|434.77|439.29|435.29|438.66|434.66|36
1614528110000|2021-02-28 16:01:50|438.75|434.75|437.57|433.57|438.75|434.75|437.57|433.57|38
1614528120000|2021-02-28 16:02:00|437.48|433.48|435.82|431.82|437.49|433.49|435.81|431.81|32
1614528130000|2021-02-28 16:02:10|435.77|431.77|434.51|430.51|435.82|431.82|434.51|430.51|33
1614528140000|2021-02-28 16:02:20|434.49|430.49|435.77|431.77|435.77|431.77|434.47|430.47|35
1614528150000|2021-02-28 16:02:30|435.75|431.75|436.8|432.8|437.01|433.01|435.75|431.75|36
1614528160000|2021-02-28 16:02:40|436.98|432.98|437.59|433.59|437.68|433.68|436.93|432.93|32
1614528170000|2021-02-28 16:02:50|437.65|433.65|437.69|433.69|438.23|434.23|437.65|433.65|31
1614528180000|2021-02-28 16:03:00|437.7|433.7|439|435|439.07|435.07|437.16|433.16|38
1614528190000|2021-02-28 16:03:10|439.47|435.47|439.97|435.97|440.16|436.16|439.47|435.47|31
1614528200000|2021-02-28 16:03:20|440.13|436.13|440.67|436.67|441.59|437.59|440.04|436.04|29
1614528210000|2021-02-28 16:03:30|440.7|436.7|442.1|438.1|442.13|438.13|440.12|436.12|35
1614528220000|2021-02-28 16:03:40|442.03|438.03|442.52|438.52|442.94|438.94|442.03|438.03|28
1614528230000|2021-02-28 16:03:50|442.53|438.53|443.4|439.4|443.41|439.41|442.35|438.35|37
1614528240000|2021-02-28 16:04:00|443.43|439.43|442.93|438.93|443.57|439.57|442.77|438.77|34
1614528250000|2021-02-28 16:04:10|443.13|439.13|444.04|440.04|444.13|440.13|443.13|439.13|36
1614528260000|2021-02-28 16:04:20|443.93|439.93|444.32|440.32|444.32|440.32|443.39|439.39|35
1614528270000|2021-02-28 16:04:30|444.41|440.41|444.81|440.81|444.85|440.85|444.41|440.41|33
1614528280000|2021-02-28 16:04:40|444.76|440.76|444.72|440.72|444.88|440.88|444.4|440.4|36
1614528290000|2021-02-28 16:04:50|444.6|440.6|448.07|444.07|448.08|444.08|444.55|440.55|36
1614528300000|2021-02-28 16:05:00|448.06|444.06|447.39|443.39|448.18|444.18|447.39|443.39|32
1614528310000|2021-02-28 16:05:10|447.37|443.37|447.7|443.7|447.77|443.77|446.94|442.94|34
1614528320000|2021-02-28 16:05:20|447.5|443.5|446.78|442.78|447.58|443.58|446.59|442.59|37
1614528330000|2021-02-28 16:05:30|446.79|442.79|447.2|443.2|447.31|443.31|446.78|442.78|34
1614528340000|2021-02-28 16:05:40|447.19|443.19|447.04|443.04|447.23|443.23|446.93|442.93|29
1614528350000|2021-02-28 16:05:50|446.93|442.93|446.78|442.78|446.93|442.93|446.39|442.39|32
1614528360000|2021-02-28 16:06:00|446.79|442.79|445.66|441.66|446.81|442.81|445.66|441.66|33
1614528370000|2021-02-28 16:06:10|445.68|441.68|445.73|441.73|446.04|442.04|445.68|441.68|27
1614528380000|2021-02-28 16:06:20|445.63|441.63|445.72|441.72|445.75|441.75|445.54|441.54|35
1614528390000|2021-02-28 16:06:30|445.7|441.7|445.38|441.38|445.7|441.7|445.36|441.36|35
1614528400000|2021-02-28 16:06:40|445.36|441.36|445.49|441.49|445.7|441.7|445.12|441.12|31
1614528410000|2021-02-28 16:06:50|445.48|441.48|445.32|441.32|445.5|441.5|444.99|440.99|28
1614528420000|2021-02-28 16:07:00|445.22|441.22|445.4|441.4|445.4|441.4|445.1|441.1|34
1614528430000|2021-02-28 16:07:10|445.42|441.42|446.03|442.03|446.37|442.37|445.42|441.42|34
1614528440000|2021-02-28 16:07:20|446.02|442.02|446.29|442.29|446.42|442.42|446.02|442.02|31
1614528450000|2021-02-28 16:07:30|446.26|442.26|445.82|441.82|446.29|442.29|445.73|441.73|34
1614528460000|2021-02-28 16:07:40|445.81|441.81|445.76|441.76|445.84|441.84|445.73|441.73|27
1614528470000|2021-02-28 16:07:50|445.75|441.75|445.86|441.86|445.86|441.86|445.75|441.75|18
1614528480000|2021-02-28 16:08:00|445.85|441.85|445.79|441.79|445.85|441.85|445.7|441.7|28
1614528490000|2021-02-28 16:08:10|445.82|441.82|445.92|441.92|445.98|441.98|445.78|441.78|25
1614528500000|2021-02-28 16:08:20|445.95|441.95|446.1|442.1|446.14|442.14|445.95|441.95|30
1614528510000|2021-02-28 16:08:30|446.11|442.11|446|442|446.37|442.37|446|442|33
1614528520000|2021-02-28 16:08:40|445.98|441.98|446.2|442.2|446.26|442.26|445.98|441.98|34
1614528530000|2021-02-28 16:08:50|446.19|442.19|446.22|442.22|446.24|442.24|446.09|442.09|22
1614528540000|2021-02-28 16:09:00|446.23|442.23|446.45|442.45|446.48|442.48|446.14|442.14|23
1614528550000|2021-02-28 16:09:10|446.43|442.43|446.57|442.57|446.66|442.66|446.22|442.22|30
1614528560000|2021-02-28 16:09:20|446.64|442.64|446.25|442.25|446.66|442.66|446.2|442.2|27
1614528570000|2021-02-28 16:09:30|446.17|442.17|446.63|442.63|446.67|442.67|446.17|442.17|28
1614528580000|2021-02-28 16:09:40|446.61|442.61|446.54|442.54|446.63|442.63|446.45|442.45|31
1614528590000|2021-02-28 16:09:50|446.55|442.55|446.8|442.8|446.81|442.81|446.51|442.51|26
1614528600000|2021-02-28 16:10:00|446.81|442.81|446.98|442.98|447.03|443.03|446.6|442.6|30
1614528610000|2021-02-28 16:10:10|447.01|443.01|446.52|442.52|447.09|443.09|446.52|442.52|36
1614528620000|2021-02-28 16:10:20|446.51|442.51|446.18|442.18|446.51|442.51|446.18|442.18|25
1614528630000|2021-02-28 16:10:30|446.1|442.1|446.07|442.07|446.12|442.12|445.95|441.95|29
1614528640000|2021-02-28 16:10:40|446.05|442.05|446.22|442.22|446.42|442.42|446.03|442.03|31
1614528650000|2021-02-28 16:10:50|446.19|442.19|445.78|441.78|446.19|442.19|445.78|441.78|30
1614528660000|2021-02-28 16:11:00|445.76|441.76|445.39|441.39|445.76|441.76|445.32|441.32|30
1614528670000|2021-02-28 16:11:10|445.32|441.32|444.48|440.48|445.42|441.42|444.48|440.48|35
1614528680000|2021-02-28 16:11:20|444.46|440.46|443.97|439.97|444.52|440.52|443.96|439.96|27
1614528690000|2021-02-28 16:11:30|443.98|439.98|443.52|439.52|443.98|439.98|443.36|439.36|24
1614528700000|2021-02-28 16:11:40|443.51|439.51|443.48|439.48|443.6|439.6|443.47|439.47|28
1614528710000|2021-02-28 16:11:50|443.46|439.46|442.48|438.48|443.52|439.52|442.48|438.48|37
1614528720000|2021-02-28 16:12:00|442.47|438.47|442.08|438.08|442.58|438.58|442.08|438.08|27
1614528730000|2021-02-28 16:12:10|442.09|438.09|441.63|437.63|442.09|438.09|441.63|437.63|24
1614528740000|2021-02-28 16:12:20|441.65|437.65|439.63|435.63|441.71|437.71|439.63|435.63|32
1614528750000|2021-02-28 16:12:30|439.58|435.58|439.67|435.67|439.67|435.67|438.91|434.91|33
1614528760000|2021-02-28 16:12:40|439.7|435.7|439.01|435.01|440.09|436.09|439.01|435.01|36
1614528770000|2021-02-28 16:12:50|438.94|434.94|438.56|434.56|439.3|435.3|438.56|434.56|35
1614528780000|2021-02-28 16:13:00|438.54|434.54|438.38|434.38|438.58|434.58|438.36|434.36|35
1614528790000|2021-02-28 16:13:10|438.37|434.37|437.82|433.82|438.39|434.39|437.82|433.82|27
1614528800000|2021-02-28 16:13:20|437.77|433.77|437.77|433.77|437.98|433.98|437.77|433.77|30
1614528810000|2021-02-28 16:13:30|437.41|433.41|437.63|433.63|437.73|433.73|437.1|433.1|35
1614528820000|2021-02-28 16:13:40|437.61|433.61|437.47|433.47|437.64|433.64|437.38|433.38|29
1614528830000|2021-02-28 16:13:50|437.45|433.45|436.93|432.93|437.45|433.45|436.61|432.61|30
1614528840000|2021-02-28 16:14:00|436.87|432.87|437.41|433.41|437.56|433.56|436.87|432.87|33
1614528850000|2021-02-28 16:14:10|437.38|433.38|437.83|433.83|437.83|433.83|437.35|433.35|29
1614528860000|2021-02-28 16:14:20|438.11|434.11|438.32|434.32|438.68|434.68|438.11|434.11|36
1614528870000|2021-02-28 16:14:30|438.31|434.31|439.38|435.38|439.6|435.6|438.25|434.25|36
1614528880000|2021-02-28 16:14:40|439.41|435.41|438.9|434.9|439.48|435.48|438.63|434.63|36
1614528890000|2021-02-28 16:14:50|439|435|438.93|434.93|439|435|438.6|434.6|35
1614528900000|2021-02-28 16:15:00|439.04|435.04|438.19|434.19|439.22|435.22|438.19|434.19|34
1614528910000|2021-02-28 16:15:10|438.18|434.18|438.09|434.09|438.18|434.18|437.77|433.77|32
1614528920000|2021-02-28 16:15:20|438.07|434.07|438.17|434.17|438.17|434.17|437.71|433.71|33
1614528930000|2021-02-28 16:15:30|438.21|434.21|438.73|434.73|438.89|434.89|438.15|434.15|35
1614528940000|2021-02-28 16:15:40|438.74|434.74|439|435|439|435|438.7|434.7|32
1614528950000|2021-02-28 16:15:50|439.01|435.01|438.75|434.75|439.15|435.15|438.73|434.73|33
1614528960000|2021-02-28 16:16:00|438.74|434.74|439.18|435.18|439.18|435.18|438.66|434.66|37
1614528970000|2021-02-28 16:16:10|439.19|435.19|439.43|435.43|439.47|435.47|439.09|435.09|29
1614528980000|2021-02-28 16:16:20|439.32|435.32|440.11|436.11|440.11|436.11|439.32|435.32|35
1614528990000|2021-02-28 16:16:30|439.98|435.98|440.76|436.76|440.76|436.76|439.79|435.79|30
1614529000000|2021-02-28 16:16:40|440.68|436.68|439.93|435.93|440.74|436.74|439.81|435.81|33
1614529010000|2021-02-28 16:16:50|439.95|435.95|440.07|436.07|440.33|436.33|439.77|435.77|36
1614529020000|2021-02-28 16:17:00|440.24|436.24|440.67|436.67|440.67|436.67|440.15|436.15|34
1614529030000|2021-02-28 16:17:10|440.68|436.68|441.39|437.39|441.41|437.41|440.46|436.46|34
1614529040000|2021-02-28 16:17:20|441.69|437.69|441.83|437.83|441.83|437.83|441.37|437.37|33
1614529050000|2021-02-28 16:17:30|441.85|437.85|442.01|438.01|442.06|438.06|441.69|437.69|30
1614529060000|2021-02-28 16:17:40|442.08|438.08|442.15|438.15|442.15|438.15|441.76|437.76|35
1614529070000|2021-02-28 16:17:50|442.19|438.19|442.83|438.83|442.83|438.83|441.92|437.92|37
1614529080000|2021-02-28 16:18:00|442.75|438.75|442.81|438.81|442.87|438.87|442.39|438.39|36
1614529090000|2021-02-28 16:18:10|442.82|438.82|442.88|438.88|442.95|438.95|442.71|438.71|32
1614529100000|2021-02-28 16:18:20|442.93|438.93|442.77|438.77|443.16|439.16|442.75|438.75|35
1614529110000|2021-02-28 16:18:30|442.71|438.71|442.12|438.12|442.71|438.71|442.06|438.06|30
1614529120000|2021-02-28 16:18:40|442.22|438.22|442.35|438.35|442.38|438.38|441.96|437.96|35
1614529130000|2021-02-28 16:18:50|442.36|438.36|442.45|438.45|442.7|438.7|442.32|438.32|33
1614529140000|2021-02-28 16:19:00|442.63|438.63|442.26|438.26|442.63|438.63|442.23|438.23|36
1614529150000|2021-02-28 16:19:10|442.21|438.21|443.05|439.05|443.05|439.05|442.06|438.06|33
1614529160000|2021-02-28 16:19:20|443.16|439.16|443.45|439.45|443.51|439.51|442.99|438.99|36
1614529170000|2021-02-28 16:19:30|443.54|439.54|443.55|439.55|443.62|439.62|443.23|439.23|35
1614529180000|2021-02-28 16:19:40|443.35|439.35|443.85|439.85|443.91|439.91|443.28|439.28|35
1614529190000|2021-02-28 16:19:50|443.84|439.84|444.38|440.38|444.38|440.38|443.42|439.42|35
1614529200000|2021-02-28 16:20:00|444.45|440.45|444.28|440.28|444.54|440.54|444.09|440.09|32
1614529210000|2021-02-28 16:20:10|444.23|440.23|444.31|440.31|444.31|440.31|444.02|440.02|30
1614529220000|2021-02-28 16:20:20|444.32|440.32|444.19|440.19|444.32|440.32|443.99|439.99|34
1614529230000|2021-02-28 16:20:30|444.18|440.18|444.15|440.15|444.23|440.23|444.01|440.01|31
1614529240000|2021-02-28 16:20:40|444.16|440.16|444.19|440.19|444.34|440.34|443.91|439.91|34
1614529250000|2021-02-28 16:20:50|444.2|440.2|444.06|440.06|444.26|440.26|444.03|440.03|36
1614529260000|2021-02-28 16:21:00|444.04|440.04|444|440|444.14|440.14|443.95|439.95|29
1614529270000|2021-02-28 16:21:10|443.96|439.96|443.88|439.88|443.96|439.96|443.66|439.66|32
1614529280000|2021-02-28 16:21:20|443.9|439.9|443.78|439.78|443.9|439.9|443.71|439.71|28
1614529290000|2021-02-28 16:21:30|443.77|439.77|443.36|439.36|443.77|439.77|443.16|439.16|34
1614529300000|2021-02-28 16:21:40|443.38|439.38|443.62|439.62|443.77|439.77|443.26|439.26|30
1614529310000|2021-02-28 16:21:50|443.63|439.63|443.5|439.5|443.81|439.81|443.47|439.47|28
1614529320000|2021-02-28 16:22:00|443.48|439.48|443.97|439.97|443.99|439.99|443.47|439.47|27
1614529330000|2021-02-28 16:22:10|443.96|439.96|443.59|439.59|443.98|439.98|443.57|439.57|27
1614529340000|2021-02-28 16:22:20|443.58|439.58|443.74|439.74|443.74|439.74|443.43|439.43|27
1614529350000|2021-02-28 16:22:30|443.71|439.71|443.49|439.49|443.71|439.71|443.32|439.32|22
1614529360000|2021-02-28 16:22:40|443.47|439.47|443.27|439.27|443.52|439.52|443.27|439.27|31
1614529370000|2021-02-28 16:22:50|443.31|439.31|443.6|439.6|443.87|439.87|443.31|439.31|36
1614529380000|2021-02-28 16:23:00|443.61|439.61|443.32|439.32|443.66|439.66|443.32|439.32|33
1614529390000|2021-02-28 16:23:10|443.2|439.2|442.62|438.62|443.34|439.34|442.62|438.62|34
1614529400000|2021-02-28 16:23:20|442.61|438.61|442.48|438.48|442.8|438.8|442.27|438.27|36
1614529410000|2021-02-28 16:23:30|442.5|438.5|442.28|438.28|442.81|438.81|442.28|438.28|33
1614529420000|2021-02-28 16:23:40|442.21|438.21|442.09|438.09|442.3|438.3|442.09|438.09|28
1614529430000|2021-02-28 16:23:50|442.04|438.04|442.83|438.83|442.94|438.94|442|438|34
1614529440000|2021-02-28 16:24:00|442.9|438.9|442.79|438.79|443.13|439.13|442.79|438.79|34
1614529450000|2021-02-28 16:24:10|442.8|438.8|442.56|438.56|442.8|438.8|442.11|438.11|31
1614529460000|2021-02-28 16:24:20|442.57|438.57|442.05|438.05|442.61|438.61|442.03|438.03|31
1614529470000|2021-02-28 16:24:30|442.03|438.03|441.69|437.69|442.03|438.03|441.61|437.61|26
1614529480000|2021-02-28 16:24:40|441.71|437.71|441.78|437.78|441.83|437.83|441.53|437.53|30
1614529490000|2021-02-28 16:24:50|441.8|437.8|441.89|437.89|442.06|438.06|441.77|437.77|27
1614529500000|2021-02-28 16:25:00|441.83|437.83|441.88|437.88|442.03|438.03|441.76|437.76|28
1614529510000|2021-02-28 16:25:10|441.85|437.85|441.82|437.82|441.86|437.86|441.75|437.75|27
1614529520000|2021-02-28 16:25:20|441.83|437.83|441.92|437.92|442.04|438.04|441.72|437.72|34
1614529530000|2021-02-28 16:25:30|441.84|437.84|441.76|437.76|441.88|437.88|441.62|437.62|30
1614529540000|2021-02-28 16:25:40|441.73|437.73|441.65|437.65|441.75|437.75|441.64|437.64|15
1614529550000|2021-02-28 16:25:50|441.67|437.67|441.44|437.44|441.73|437.73|441.44|437.44|26
1614529560000|2021-02-28 16:26:00|441.48|437.48|441.28|437.28|441.49|437.49|441.21|437.21|21
1614529570000|2021-02-28 16:26:10|441.27|437.27|441.07|437.07|441.48|437.48|441.07|437.07|25
1614529580000|2021-02-28 16:26:20|441.04|437.04|441.18|437.18|441.23|437.23|441.02|437.02|35
1614529590000|2021-02-28 16:26:30|441.19|437.19|441.06|437.06|441.3|437.3|440.96|436.96|34
1614529600000|2021-02-28 16:26:40|441.05|437.05|440.74|436.74|441.1|437.1|440.67|436.67|38
1614529610000|2021-02-28 16:26:50|440.75|436.75|440.57|436.57|440.84|436.84|440.57|436.57|31
1614529620000|2021-02-28 16:27:00|440.53|436.53|439.56|435.56|440.53|436.53|439.56|435.56|35
1614529630000|2021-02-28 16:27:10|439.51|435.51|439.48|435.48|439.68|435.68|439.31|435.31|38
1614529640000|2021-02-28 16:27:20|439.51|435.51|439.37|435.37|439.79|435.79|439.32|435.32|39
1614529650000|2021-02-28 16:27:30|439.29|435.29|439.5|435.5|439.62|435.62|439.22|435.22|39
1614529660000|2021-02-28 16:27:40|439.49|435.49|439.63|435.63|439.69|435.69|439.41|435.41|36
1614529670000|2021-02-28 16:27:50|439.59|435.59|439.26|435.26|439.71|435.71|439.14|435.14|33
1614529680000|2021-02-28 16:28:00|439.29|435.29|438.53|434.53|439.3|435.3|438.53|434.53|34
1614529690000|2021-02-28 16:28:10|438.58|434.58|437.67|433.67|438.67|434.67|437.57|433.57|35
1614529700000|2021-02-28 16:28:20|437.66|433.66|436.69|432.69|437.91|433.91|436.69|432.69|35
1614529710000|2021-02-28 16:28:30|436.68|432.68|436.76|432.76|436.76|432.76|436.15|432.15|35
1614529720000|2021-02-28 16:28:40|436.75|432.75|437.29|433.29|437.42|433.42|436.75|432.75|29
1614529730000|2021-02-28 16:28:50|437.28|433.28|437.63|433.63|437.69|433.69|437.21|433.21|35
1614529740000|2021-02-28 16:29:00|437.6|433.6|438.27|434.27|438.31|434.31|437.6|433.6|33
1614529750000|2021-02-28 16:29:10|438.32|434.32|437.91|433.91|438.38|434.38|437.81|433.81|33
1614529760000|2021-02-28 16:29:20|437.81|433.81|438.11|434.11|438.11|434.11|437.56|433.56|29
1614529770000|2021-02-28 16:29:30|438.22|434.22|438.39|434.39|438.69|434.69|438.18|434.18|33
1614529780000|2021-02-28 16:29:40|438.41|434.41|437.95|433.95|438.54|434.54|437.91|433.91|33
1614529790000|2021-02-28 16:29:50|437.9|433.9|437.99|433.99|437.99|433.99|437.62|433.62|31
1614529800000|2021-02-28 16:30:00|438.02|434.02|437.86|433.86|438.02|434.02|437.78|433.78|29
1614529810000|2021-02-28 16:30:10|437.91|433.91|438.34|434.34|438.34|434.34|437.91|433.91|33
1614529820000|2021-02-28 16:30:20|438.33|434.33|439.16|435.16|439.37|435.37|438.3|434.3|31
1614529830000|2021-02-28 16:30:30|439.09|435.09|439.35|435.35|439.63|435.63|439|435|31
1614529840000|2021-02-28 16:30:40|439.28|435.28|440.51|436.51|440.51|436.51|439.28|435.28|35
1614529850000|2021-02-28 16:30:50|440.42|436.42|440.63|436.63|440.77|436.77|440.26|436.26|35
1614529860000|2021-02-28 16:31:00|440.62|436.62|440.24|436.24|440.65|436.65|440.09|436.09|28
1614529870000|2021-02-28 16:31:10|440.39|436.39|440.39|436.39|440.47|436.47|440.04|436.04|32
1614529880000|2021-02-28 16:31:20|440.42|436.42|440.09|436.09|440.43|436.43|440.08|436.08|28
1614529890000|2021-02-28 16:31:30|440.1|436.1|439.86|435.86|440.12|436.12|439.73|435.73|33
1614529900000|2021-02-28 16:31:40|440.04|436.04|439.29|435.29|440.04|436.04|439.27|435.27|35
1614529910000|2021-02-28 16:31:50|439.3|435.3|439.37|435.37|439.48|435.48|439.23|435.23|29
1614529920000|2021-02-28 16:32:00|439.4|435.4|439.52|435.52|439.62|435.62|439.36|435.36|31
1614529930000|2021-02-28 16:32:10|439.51|435.51|439.24|435.24|439.76|435.76|439.24|435.24|31
1614529940000|2021-02-28 16:32:20|439.26|435.26|439.1|435.1|439.45|435.45|439.01|435.01|31
1614529950000|2021-02-28 16:32:30|439.13|435.13|439.59|435.59|439.71|435.71|439.1|435.1|26
1614529960000|2021-02-28 16:32:40|439.75|435.75|439.78|435.78|439.78|435.78|439.58|435.58|28
1614529970000|2021-02-28 16:32:50|439.92|435.92|439.88|435.88|440.02|436.02|439.85|435.85|26
1614529980000|2021-02-28 16:33:00|439.82|435.82|440.15|436.15|440.21|436.21|439.78|435.78|37
1614529990000|2021-02-28 16:33:10|440.17|436.17|439.84|435.84|440.17|436.17|439.75|435.75|34
1614530000000|2021-02-28 16:33:20|439.94|435.94|439.92|435.92|440.05|436.05|439.78|435.78|35
1614530010000|2021-02-28 16:33:30|439.94|435.94|440.5|436.5|440.77|436.77|439.94|435.94|37
1614530020000|2021-02-28 16:33:40|440.57|436.57|440.62|436.62|440.8|436.8|440.48|436.48|35
1614530030000|2021-02-28 16:33:50|440.69|436.69|441.25|437.25|441.29|437.29|440.69|436.69|29
1614530040000|2021-02-28 16:34:00|441.69|437.69|441.76|437.76|441.84|437.84|441.56|437.56|25
1614530050000|2021-02-28 16:34:10|441.77|437.77|441.7|437.7|441.82|437.82|441.66|437.66|23
1614530060000|2021-02-28 16:34:20|441.71|437.71|441.88|437.88|441.88|437.88|441.68|437.68|30
1614530070000|2021-02-28 16:34:30|441.89|437.89|442.3|438.3|442.37|438.37|441.89|437.89|30
1614530080000|2021-02-28 16:34:40|442.35|438.35|442.01|438.01|442.4|438.4|442|438|35
1614530090000|2021-02-28 16:34:50|442.02|438.02|441.95|437.95|442.25|438.25|441.75|437.75|34
1614530100000|2021-02-28 16:35:00|441.94|437.94|441.68|437.68|441.94|437.94|441.66|437.66|26
1614530110000|2021-02-28 16:35:10|441.67|437.67|441|437|441.7|437.7|441|437|29
1614530120000|2021-02-28 16:35:20|440.97|436.97|441.91|437.91|442.06|438.06|440.91|436.91|32
1614530130000|2021-02-28 16:35:30|441.88|437.88|442.32|438.32|442.35|438.35|441.76|437.76|31
1614530140000|2021-02-28 16:35:40|442.35|438.35|442.56|438.56|442.56|438.56|442.31|438.31|25
1614530150000|2021-02-28 16:35:50|442.57|438.57|442.57|438.57|442.58|438.58|442.34|438.34|24
1614530160000|2021-02-28 16:36:00|442.58|438.58|442.41|438.41|442.61|438.61|442.38|438.38|28
1614530170000|2021-02-28 16:36:10|442.39|438.39|442.59|438.59|442.59|438.59|442.18|438.18|34
1614530180000|2021-02-28 16:36:20|442.6|438.6|442.77|438.77|442.77|438.77|442.58|438.58|26
1614530190000|2021-02-28 16:36:30|442.82|438.82|442.89|438.89|442.89|438.89|442.75|438.75|25
1614530200000|2021-02-28 16:36:40|442.92|438.92|443.33|439.33|443.38|439.38|442.92|438.92|29
1614530210000|2021-02-28 16:36:50|443.34|439.34|443.5|439.5|443.6|439.6|443.23|439.23|32
1614530220000|2021-02-28 16:37:00|443.46|439.46|443.73|439.73|443.73|439.73|443.35|439.35|29
1614530230000|2021-02-28 16:37:10|443.72|439.72|443.83|439.83|443.83|439.83|443.6|439.6|29
1614530240000|2021-02-28 16:37:20|443.86|439.86|444.07|440.07|444.28|440.28|443.75|439.75|31
1614530250000|2021-02-28 16:37:30|444.09|440.09|444.16|440.16|444.23|440.23|444.05|440.05|30
1614530260000|2021-02-28 16:37:40|444.17|440.17|444.15|440.15|444.34|440.34|444.13|440.13|24
1614530270000|2021-02-28 16:37:50|444.14|440.14|444.51|440.51|444.51|440.51|444.1|440.1|21
1614530280000|2021-02-28 16:38:00|444.59|440.59|444.11|440.11|444.64|440.64|444.11|440.11|31
1614530290000|2021-02-28 16:38:10|444.08|440.08|444.83|440.83|444.85|440.85|443.92|439.92|32
1614530300000|2021-02-28 16:38:20|444.93|440.93|444.91|440.91|445.15|441.15|444.77|440.77|26
1614530310000|2021-02-28 16:38:30|444.92|440.92|445.04|441.04|445.07|441.07|444.68|440.68|27
1614530320000|2021-02-28 16:38:40|445.05|441.05|445|441|445.05|441.05|444.77|440.77|33
1614530330000|2021-02-28 16:38:50|444.97|440.97|444.74|440.74|444.97|440.97|444.73|440.73|23
1614530340000|2021-02-28 16:39:00|444.81|440.81|444.79|440.79|444.95|440.95|444.41|440.41|29
1614530350000|2021-02-28 16:39:10|444.82|440.82|444.94|440.94|445.04|441.04|444.76|440.76|30
1614530360000|2021-02-28 16:39:20|444.96|440.96|445.11|441.11|445.16|441.16|444.96|440.96|21
1614530370000|2021-02-28 16:39:30|445.07|441.07|445.15|441.15|445.16|441.16|444.93|440.93|23
1614530380000|2021-02-28 16:39:40|445.17|441.17|445|441|445.24|441.24|444.83|440.83|27
1614530390000|2021-02-28 16:39:50|444.98|440.98|445.13|441.13|445.13|441.13|444.93|440.93|19
1614530400000|2021-02-28 16:40:00|445.16|441.16|445.45|441.45|445.45|441.45|445.16|441.16|26
1614530410000|2021-02-28 16:40:10|445.43|441.43|445.45|441.45|445.48|441.48|445.31|441.31|25
1614530420000|2021-02-28 16:40:20|445.43|441.43|445.33|441.33|445.43|441.43|445.26|441.26|21
1614530430000|2021-02-28 16:40:30|445.35|441.35|444.82|440.82|445.46|441.46|444.82|440.82|29
1614530440000|2021-02-28 16:40:40|444.71|440.71|444.78|440.78|445.06|441.06|444.71|440.71|24
1614530450000|2021-02-28 16:40:50|444.76|440.76|444.76|440.76|444.96|440.96|444.66|440.66|28
1614530460000|2021-02-28 16:41:00|444.8|440.8|444.9|440.9|444.99|440.99|444.71|440.71|33
1614530470000|2021-02-28 16:41:10|444.92|440.92|445.22|441.22|445.22|441.22|444.9|440.9|26
1614530480000|2021-02-28 16:41:20|445.23|441.23|445.11|441.11|445.26|441.26|444.84|440.84|26
1614530490000|2021-02-28 16:41:30|445.12|441.12|445.31|441.31|445.39|441.39|445.12|441.12|29
1614530500000|2021-02-28 16:41:40|445.26|441.26|445.32|441.32|445.35|441.35|445.2|441.2|24
1614530510000|2021-02-28 16:41:50|445.35|441.35|445.54|441.54|445.59|441.59|445.26|441.26|20
1614530520000|2021-02-28 16:42:00|445.53|441.53|445.61|441.61|445.65|441.65|445.37|441.37|28
1614530530000|2021-02-28 16:42:10|445.54|441.54|445.55|441.55|445.62|441.62|445.46|441.46|26
1614530540000|2021-02-28 16:42:20|445.52|441.52|445.64|441.64|445.69|441.69|445.52|441.52|21
1614530550000|2021-02-28 16:42:30|445.66|441.66|445.66|441.66|445.8|441.8|445.65|441.65|11
1614530560000|2021-02-28 16:42:40|445.64|441.64|445.78|441.78|445.85|441.85|445.63|441.63|24
1614530570000|2021-02-28 16:42:50|445.81|441.81|445.8|441.8|445.89|441.89|445.8|441.8|26
1614530580000|2021-02-28 16:43:00|445.78|441.78|445.76|441.76|445.8|441.8|445.67|441.67|19
1614530590000|2021-02-28 16:43:10|445.75|441.75|445.52|441.52|445.84|441.84|445.52|441.52|22
1614530600000|2021-02-28 16:43:20|445.53|441.53|445.57|441.57|445.61|441.61|445.44|441.44|20
1614530610000|2021-02-28 16:43:30|445.54|441.54|445.68|441.68|445.81|441.81|445.53|441.53|26
1614530620000|2021-02-28 16:43:40|445.67|441.67|445.79|441.79|445.8|441.8|445.65|441.65|21
1614530630000|2021-02-28 16:43:50|445.8|441.8|445.69|441.69|445.8|441.8|445.68|441.68|22
1614530640000|2021-02-28 16:44:00|445.68|441.68|445.24|441.24|445.7|441.7|445.24|441.24|26
1614530650000|2021-02-28 16:44:10|445.23|441.23|444.85|440.85|445.24|441.24|444.78|440.78|31
1614530660000|2021-02-28 16:44:20|444.79|440.79|445.03|441.03|445.26|441.26|444.79|440.79|26
1614530670000|2021-02-28 16:44:30|445.02|441.02|444.81|440.81|445.1|441.1|444.5|440.5|28
1614530680000|2021-02-28 16:44:40|444.82|440.82|444.93|440.93|444.95|440.95|444.75|440.75|17
1614530690000|2021-02-28 16:44:50|444.92|440.92|444.88|440.88|444.92|440.92|444.77|440.77|26
1614530700000|2021-02-28 16:45:00|444.92|440.92|445.07|441.07|445.15|441.15|444.92|440.92|20
1614530710000|2021-02-28 16:45:10|445.06|441.06|445.4|441.4|445.4|441.4|445.06|441.06|22
1614530720000|2021-02-28 16:45:20|445.47|441.47|446.3|442.3|446.3|442.3|445.47|441.47|24
1614530730000|2021-02-28 16:45:30|446.33|442.33|446.09|442.09|446.62|442.62|446.09|442.09|24
1614530740000|2021-02-28 16:45:40|446.05|442.05|445.96|441.96|446.18|442.18|445.93|441.93|30
1614530750000|2021-02-28 16:45:50|446.01|442.01|445.62|441.62|446.09|442.09|445.61|441.61|27
1614530760000|2021-02-28 16:46:00|445.68|441.68|445.4|441.4|445.77|441.77|445.16|441.16|27
1614530770000|2021-02-28 16:46:10|445.36|441.36|444.86|440.86|445.36|441.36|444.76|440.76|30
1614530780000|2021-02-28 16:46:20|444.84|440.84|444.45|440.45|445.01|441.01|444.45|440.45|23
1614530790000|2021-02-28 16:46:30|444.43|440.43|444.79|440.79|444.8|440.8|444.42|440.42|21
1614530800000|2021-02-28 16:46:40|444.78|440.78|444.99|440.99|445.03|441.03|444.48|440.48|33
1614530810000|2021-02-28 16:46:50|444.93|440.93|444.74|440.74|445.04|441.04|444.68|440.68|28
1614530820000|2021-02-28 16:47:00|444.73|440.73|444.5|440.5|444.73|440.73|444.5|440.5|18
1614530830000|2021-02-28 16:47:10|444.29|440.29|443.23|439.23|444.39|440.39|443.23|439.23|38
1614530840000|2021-02-28 16:47:20|443.18|439.18|443.99|439.99|443.99|439.99|443.18|439.18|29
1614530850000|2021-02-28 16:47:30|444|440|443.95|439.95|444.21|440.21|443.71|439.71|28
1614530860000|2021-02-28 16:47:40|443.88|439.88|443.34|439.34|443.89|439.89|443.32|439.32|26
1614530870000|2021-02-28 16:47:50|443.35|439.35|443.41|439.41|443.54|439.54|443.35|439.35|25
1614530880000|2021-02-28 16:48:00|443.42|439.42|443.79|439.79|443.79|439.79|443.42|439.42|30
1614530890000|2021-02-28 16:48:10|443.73|439.73|443.9|439.9|443.94|439.94|443.72|439.72|33
1614530900000|2021-02-28 16:48:20|444.1|440.1|443.85|439.85|444.1|440.1|443.73|439.73|30
1614530910000|2021-02-28 16:48:30|443.82|439.82|443.98|439.98|444.14|440.14|443.77|439.77|30
1614530920000|2021-02-28 16:48:40|443.99|439.99|444.15|440.15|444.16|440.16|443.95|439.95|29
1614530930000|2021-02-28 16:48:50|444.17|440.17|444.15|440.15|444.3|440.3|444.08|440.08|31
1614530940000|2021-02-28 16:49:00|444.16|440.16|443.95|439.95|444.16|440.16|443.95|439.95|15
1614530950000|2021-02-28 16:49:10|443.94|439.94|443.94|439.94|444.02|440.02|443.94|439.94|23
1614530960000|2021-02-28 16:49:20|443.93|439.93|443.87|439.87|443.93|439.93|443.86|439.86|21
1614530970000|2021-02-28 16:49:30|443.91|439.91|444.89|440.89|444.89|440.89|443.88|439.88|24
1614530980000|2021-02-28 16:49:40|444.88|440.88|445.38|441.38|445.38|441.38|444.88|440.88|31
1614530990000|2021-02-28 16:49:50|445.39|441.39|445.25|441.25|445.5|441.5|445.11|441.11|31
1614531000000|2021-02-28 16:50:00|445.28|441.28|445.25|441.25|445.52|441.52|445.21|441.21|29
1614531010000|2021-02-28 16:50:10|445.24|441.24|445.05|441.05|445.24|441.24|444.78|440.78|30
1614531020000|2021-02-28 16:50:20|445.04|441.04|444.84|440.84|445.15|441.15|444.76|440.76|26
1614531030000|2021-02-28 16:50:30|444.85|440.85|445.01|441.01|445.1|441.1|444.74|440.74|27
1614531040000|2021-02-28 16:50:40|445.02|441.02|444.85|440.85|445.02|441.02|444.84|440.84|28
1614531050000|2021-02-28 16:50:50|444.84|440.84|444.7|440.7|444.84|440.84|444.58|440.58|24
1614531060000|2021-02-28 16:51:00|444.71|440.71|444.56|440.56|444.72|440.72|444.37|440.37|24
1614531070000|2021-02-28 16:51:10|444.55|440.55|444.08|440.08|444.56|440.56|444.08|440.08|19
1614531080000|2021-02-28 16:51:20|444.19|440.19|444|440|444.29|440.29|443.88|439.88|29
1614531090000|2021-02-28 16:51:30|443.96|439.96|444.09|440.09|444.19|440.19|443.8|439.8|33
1614531100000|2021-02-28 16:51:40|444.07|440.07|444.04|440.04|444.13|440.13|444|440|21
1614531110000|2021-02-28 16:51:50|444.03|440.03|443.78|439.78|444.04|440.04|443.77|439.77|23
1614531120000|2021-02-28 16:52:00|443.77|439.77|443.93|439.93|444.02|440.02|443.61|439.61|26
1614531130000|2021-02-28 16:52:10|444.02|440.02|444.14|440.14|444.15|440.15|443.96|439.96|25
1614531140000|2021-02-28 16:52:20|444.15|440.15|444.27|440.27|444.32|440.32|444.08|440.08|26
1614531150000|2021-02-28 16:52:30|444.25|440.25|444.15|440.15|444.33|440.33|443.83|439.83|25
1614531160000|2021-02-28 16:52:40|444.1|440.1|443.88|439.88|444.15|440.15|443.79|439.79|23
1614531170000|2021-02-28 16:52:50|443.89|439.89|443.96|439.96|444.19|440.19|443.87|439.87|29
1614531180000|2021-02-28 16:53:00|443.93|439.93|443.84|439.84|444.06|440.06|443.78|439.78|32
1614531190000|2021-02-28 16:53:10|443.86|439.86|443.86|439.86|443.88|439.88|443.83|439.83|18
1614531200000|2021-02-28 16:53:20|443.88|439.88|444.03|440.03|444.16|440.16|443.88|439.88|27
1614531210000|2021-02-28 16:53:30|444.06|440.06|444.35|440.35|444.35|440.35|444.03|440.03|25
1614531220000|2021-02-28 16:53:40|444.34|440.34|444.26|440.26|444.34|440.34|444.05|440.05|27
1614531230000|2021-02-28 16:53:50|444.23|440.23|444.27|440.27|444.35|440.35|444.21|440.21|28
1614531240000|2021-02-28 16:54:00|444.3|440.3|444.16|440.16|444.3|440.3|443.99|439.99|22
1614531250000|2021-02-28 16:54:10|444.25|440.25|444.36|440.36|444.46|440.46|444.25|440.25|33
1614531260000|2021-02-28 16:54:20|444.37|440.37|444.39|440.39|444.4|440.4|444.3|440.3|24
1614531270000|2021-02-28 16:54:30|444.36|440.36|444.36|440.36|444.46|440.46|444.33|440.33|22
1614531280000|2021-02-28 16:54:40|444.33|440.33|444.23|440.23|444.33|440.33|444.07|440.07|29
1614531290000|2021-02-28 16:54:50|444.24|440.24|444.07|440.07|444.28|440.28|444.07|440.07|25
1614531300000|2021-02-28 16:55:00|444.06|440.06|443.87|439.87|444.06|440.06|443.7|439.7|29
1614531310000|2021-02-28 16:55:10|443.83|439.83|443.62|439.62|443.83|439.83|443.62|439.62|15
1614531320000|2021-02-28 16:55:20|443.64|439.64|443.49|439.49|443.66|439.66|443.29|439.29|32
1614531330000|2021-02-28 16:55:30|443.48|439.48|443.32|439.32|443.48|439.48|443.31|439.31|24
1614531340000|2021-02-28 16:55:40|443.33|439.33|443.04|439.04|443.34|439.34|442.92|438.92|27
1614531350000|2021-02-28 16:55:50|443.03|439.03|442.93|438.93|443.2|439.2|442.85|438.85|23
1614531360000|2021-02-28 16:56:00|442.89|438.89|443.07|439.07|443.19|439.19|442.86|438.86|29
1614531370000|2021-02-28 16:56:10|443.08|439.08|443.67|439.67|443.67|439.67|443.07|439.07|28
1614531380000|2021-02-28 16:56:20|443.68|439.68|443.38|439.38|443.68|439.68|443.28|439.28|32
1614531390000|2021-02-28 16:56:30|443.39|439.39|443.41|439.41|443.53|439.53|443.39|439.39|23
1614531400000|2021-02-28 16:56:40|443.4|439.4|443.14|439.14|443.4|439.4|443.13|439.13|22
1614531410000|2021-02-28 16:56:50|443.12|439.12|442.76|438.76|443.13|439.13|442.76|438.76|21
1614531420000|2021-02-28 16:57:00|442.77|438.77|442.65|438.65|442.77|438.77|442.29|438.29|26
1614531430000|2021-02-28 16:57:10|442.67|438.67|442.6|438.6|442.76|438.76|442.6|438.6|23
1614531440000|2021-02-28 16:57:20|442.62|438.62|442.01|438.01|442.64|438.64|442|438|26
1614531450000|2021-02-28 16:57:30|442.04|438.04|441.95|437.95|442.19|438.19|441.91|437.91|27
1614531460000|2021-02-28 16:57:40|441.96|437.96|441.72|437.72|441.96|437.96|441.4|437.4|27
1614531470000|2021-02-28 16:57:50|441.79|437.79|441.57|437.57|441.85|437.85|441.5|437.5|30
1614531480000|2021-02-28 16:58:00|441.59|437.59|441.11|437.11|441.59|437.59|441.11|437.11|30
1614531490000|2021-02-28 16:58:10|441.14|437.14|441.38|437.38|441.48|437.48|441.1|437.1|26
1614531500000|2021-02-28 16:58:20|441.57|437.57|441.8|437.8|441.95|437.95|441.57|437.57|33
1614531510000|2021-02-28 16:58:30|441.99|437.99|442.6|438.6|442.6|438.6|441.86|437.86|34
1614531520000|2021-02-28 16:58:40|442.5|438.5|442.29|438.29|442.52|438.52|442.29|438.29|25
1614531530000|2021-02-28 16:58:50|442.28|438.28|442.17|438.17|442.3|438.3|442.17|438.17|25
1614531540000|2021-02-28 16:59:00|442.21|438.21|441.69|437.69|442.21|438.21|441.68|437.68|31
1614531550000|2021-02-28 16:59:10|441.68|437.68|441.44|437.44|441.97|437.97|441.35|437.35|36
1614531560000|2021-02-28 16:59:20|441.47|437.47|441.75|437.75|441.89|437.89|441.47|437.47|30
1614531570000|2021-02-28 16:59:30|441.74|437.74|441.69|437.69|441.85|437.85|441.62|437.62|28
1614531580000|2021-02-28 16:59:40|441.67|437.67|441.33|437.33|441.69|437.69|441.19|437.19|26
1614531590000|2021-02-28 16:59:50|441.32|437.32|441.47|437.47|441.68|437.68|441.21|437.21|32
1614531600000|2021-02-28 17:00:00|441.49|437.49|441.33|437.33|441.72|437.72|441.31|437.31|35
1614531610000|2021-02-28 17:00:10|441.32|437.32|441.22|437.22|441.4|437.4|441.06|437.06|30
1614531620000|2021-02-28 17:00:20|441.21|437.21|441.17|437.17|441.28|437.28|441.13|437.13|21
1614531630000|2021-02-28 17:00:30|441.16|437.16|440.89|436.89|441.16|437.16|440.75|436.75|27
1614531640000|2021-02-28 17:00:40|440.91|436.91|440.76|436.76|440.96|436.96|440.7|436.7|27
1614531650000|2021-02-28 17:00:50|440.77|436.77|441.45|437.45|441.45|437.45|440.77|436.77|30
1614531660000|2021-02-28 17:01:00|441.47|437.47|442.06|438.06|442.06|438.06|441.41|437.41|31
1614531670000|2021-02-28 17:01:10|442.03|438.03|442.11|438.11|442.34|438.34|442.02|438.02|26
1614531680000|2021-02-28 17:01:20|442.05|438.05|442.05|438.05|442.12|438.12|441.83|437.83|30
1614531690000|2021-02-28 17:01:30|442.46|438.46|441.96|437.96|442.46|438.46|441.95|437.95|26
1614531700000|2021-02-28 17:01:40|441.98|437.98|441.63|437.63|441.99|437.99|441.63|437.63|26
1614531710000|2021-02-28 17:01:50|441.64|437.64|441.49|437.49|441.68|437.68|441.33|437.33|26
1614531720000|2021-02-28 17:02:00|441.46|437.46|441.06|437.06|441.46|437.46|441.04|437.04|29
1614531730000|2021-02-28 17:02:10|441.02|437.02|440.81|436.81|441.33|437.33|440.8|436.8|30
1614531740000|2021-02-28 17:02:20|440.79|436.79|440.75|436.75|441.05|437.05|440.38|436.38|33
1614531750000|2021-02-28 17:02:30|440.66|436.66|440.29|436.29|441.09|437.09|440.27|436.27|34
1614531760000|2021-02-28 17:02:40|440.28|436.28|439.86|435.86|440.34|436.34|439.68|435.68|27
1614531770000|2021-02-28 17:02:50|439.89|435.89|439.89|435.89|440.04|436.04|439.75|435.75|34
1614531780000|2021-02-28 17:03:00|439.86|435.86|439.08|435.08|439.86|435.86|439.07|435.07|34
1614531790000|2021-02-28 17:03:10|439.12|435.12|439.46|435.46|439.89|435.89|439.12|435.12|34
1614531800000|2021-02-28 17:03:20|439.49|435.49|439.58|435.58|439.76|435.76|439.31|435.31|33
1614531810000|2021-02-28 17:03:30|439.51|435.51|439.27|435.27|439.62|435.62|439.16|435.16|34
1614531820000|2021-02-28 17:03:40|439.22|435.22|439.08|435.08|439.23|435.23|438.77|434.77|35
1614531830000|2021-02-28 17:03:50|439.18|435.18|438.96|434.96|439.41|435.41|438.96|434.96|30
1614531840000|2021-02-28 17:04:00|438.95|434.95|439.1|435.1|439.14|435.14|438.85|434.85|25
1614531850000|2021-02-28 17:04:10|439.08|435.08|439.7|435.7|439.7|435.7|439.02|435.02|29
1614531860000|2021-02-28 17:04:20|439.76|435.76|440.17|436.17|440.26|436.26|439.76|435.76|35
1614531870000|2021-02-28 17:04:30|440.18|436.18|439.88|435.88|440.18|436.18|439.4|435.4|37
1614531880000|2021-02-28 17:04:40|439.82|435.82|439.43|435.43|439.87|435.87|439.42|435.42|30
1614531890000|2021-02-28 17:04:50|439.46|435.46|439.85|435.85|439.92|435.92|439.46|435.46|34
1614531900000|2021-02-28 17:05:00|439.8|435.8|440.62|436.62|440.65|436.65|439.8|435.8|35
1614531910000|2021-02-28 17:05:10|440.63|436.63|440.28|436.28|440.84|436.84|440.17|436.17|35
1614531920000|2021-02-28 17:05:20|440.26|436.26|439.69|435.69|440.36|436.36|439.69|435.69|36
1614531930000|2021-02-28 17:05:30|439.89|435.89|440.03|436.03|440.33|436.33|439.89|435.89|34
1614531940000|2021-02-28 17:05:40|440.04|436.04|440.34|436.34|440.41|436.41|440.02|436.02|31
1614531950000|2021-02-28 17:05:50|440.36|436.36|440.88|436.88|440.88|436.88|440.32|436.32|34
1614531960000|2021-02-28 17:06:00|440.89|436.89|441.25|437.25|441.26|437.26|440.78|436.78|28
1614531970000|2021-02-28 17:06:10|441.26|437.26|441.43|437.43|441.46|437.46|441.08|437.08|32
1614531980000|2021-02-28 17:06:20|441.53|437.53|441.3|437.3|441.56|437.56|441.12|437.12|35
1614531990000|2021-02-28 17:06:30|441.2|437.2|441.16|437.16|441.52|437.52|440.97|436.97|27
1614532000000|2021-02-28 17:06:40|441.13|437.13|440.95|436.95|441.21|437.21|440.8|436.8|35
1614532010000|2021-02-28 17:06:50|440.96|436.96|440.53|436.53|440.96|436.96|440.52|436.52|24
1614532020000|2021-02-28 17:07:00|440.56|436.56|440.74|436.74|441.09|437.09|440.56|436.56|34
1614532030000|2021-02-28 17:07:10|440.82|436.82|440.79|436.79|441.04|437.04|440.71|436.71|30
1614532040000|2021-02-28 17:07:20|440.8|436.8|441.06|437.06|441.22|437.22|440.75|436.75|35
1614532050000|2021-02-28 17:07:30|441.05|437.05|440.84|436.84|441.05|437.05|440.72|436.72|31
1614532060000|2021-02-28 17:07:40|440.83|436.83|440.91|436.91|441.01|437.01|440.79|436.79|30
1614532070000|2021-02-28 17:07:50|440.94|436.94|440.85|436.85|440.94|436.94|440.78|436.78|32
1614532080000|2021-02-28 17:08:00|440.87|436.87|440.5|436.5|440.87|436.87|440.48|436.48|27
1614532090000|2021-02-28 17:08:10|440.52|436.52|440.7|436.7|440.7|436.7|440.46|436.46|28
1614532100000|2021-02-28 17:08:20|440.71|436.71|441.09|437.09|441.12|437.12|440.6|436.6|31
1614532110000|2021-02-28 17:08:30|441.08|437.08|440.99|436.99|441.12|437.12|440.93|436.93|30
1614532120000|2021-02-28 17:08:40|441|437|441.09|437.09|441.11|437.11|440.98|436.98|17
1614532130000|2021-02-28 17:08:50|441.14|437.14|441.48|437.48|441.48|437.48|441.14|437.14|26
1614532140000|2021-02-28 17:09:00|441.49|437.49|441.3|437.3|441.52|437.52|441.22|437.22|31
1614532150000|2021-02-28 17:09:10|441.29|437.29|441.19|437.19|441.43|437.43|440.97|436.97|26
1614532160000|2021-02-28 17:09:20|441.2|437.2|441|437|441.29|437.29|440.96|436.96|33
1614532170000|2021-02-28 17:09:30|440.94|436.94|441.13|437.13|441.16|437.16|440.92|436.92|28
1614532180000|2021-02-28 17:09:40|441.12|437.12|441.12|437.12|441.14|437.14|440.98|436.98|23
1614532190000|2021-02-28 17:09:50|441.14|437.14|440.99|436.99|441.15|437.15|440.79|436.79|32
1614532200000|2021-02-28 17:10:00|441.08|437.08|441.42|437.42|441.44|437.44|441.07|437.07|29
1614532210000|2021-02-28 17:10:10|441.38|437.38|441.4|437.4|441.41|437.41|441.36|437.36|19
1614532220000|2021-02-28 17:10:20|441.39|437.39|441.51|437.51|441.61|437.61|441.39|437.39|30
1614532230000|2021-02-28 17:10:30|441.47|437.47|441.45|437.45|441.55|437.55|441.43|437.43|19
1614532240000|2021-02-28 17:10:40|441.46|437.46|441.54|437.54|441.56|437.56|441.46|437.46|24
1614532250000|2021-02-28 17:10:50|441.52|437.52|441.59|437.59|441.61|437.61|441.52|437.52|10
1614532260000|2021-02-28 17:11:00|441.61|437.61|442.08|438.08|442.16|438.16|441.59|437.59|23
1614532270000|2021-02-28 17:11:10|442.01|438.01|442.17|438.17|442.18|438.18|441.8|437.8|32
1614532280000|2021-02-28 17:11:20|442.29|438.29|441.99|437.99|442.32|438.32|441.99|437.99|30
1614532290000|2021-02-28 17:11:30|441.87|437.87|441.74|437.74|441.88|437.88|441.59|437.59|29
1614532300000|2021-02-28 17:11:40|441.75|437.75|441.63|437.63|441.76|437.76|441.45|437.45|33
1614532310000|2021-02-28 17:11:50|441.64|437.64|441.86|437.86|441.87|437.87|441.64|437.64|26
1614532320000|2021-02-28 17:12:00|441.85|437.85|442.11|438.11|442.19|438.19|441.85|437.85|24
1614532330000|2021-02-28 17:12:10|442.1|438.1|442.34|438.34|442.39|438.39|442.08|438.08|30
1614532340000|2021-02-28 17:12:20|442.47|438.47|442.64|438.64|442.67|438.67|442.31|438.31|35
1614532350000|2021-02-28 17:12:30|442.65|438.65|443.45|439.45|443.45|439.45|442.38|438.38|29
1614532360000|2021-02-28 17:12:40|443.46|439.46|443.59|439.59|443.66|439.66|443.46|439.46|18
1614532370000|2021-02-28 17:12:50|443.58|439.58|443.81|439.81|443.84|439.84|443.57|439.57|24
1614532380000|2021-02-28 17:13:00|443.87|439.87|443.69|439.69|443.89|439.89|443.62|439.62|32
1614532390000|2021-02-28 17:13:10|443.61|439.61|444.68|440.68|444.7|440.7|443.6|439.6|34
1614532400000|2021-02-28 17:13:20|444.76|440.76|444.39|440.39|444.76|440.76|444.17|440.17|28
1614532410000|2021-02-28 17:13:30|444.38|440.38|444.61|440.61|444.62|440.62|444.2|440.2|32
1614532420000|2021-02-28 17:13:40|444.59|440.59|444.76|440.76|444.9|440.9|444.59|440.59|36
1614532430000|2021-02-28 17:13:50|444.75|440.75|444.76|440.76|445.06|441.06|444.61|440.61|37
1614532440000|2021-02-28 17:14:00|444.75|440.75|444.72|440.72|444.86|440.86|444.61|440.61|29
1614532450000|2021-02-28 17:14:10|444.73|440.73|444.65|440.65|444.78|440.78|444.35|440.35|23
1614532460000|2021-02-28 17:14:20|444.66|440.66|444.41|440.41|444.7|440.7|444.41|440.41|24
1614532470000|2021-02-28 17:14:30|444.43|440.43|444.64|440.64|444.72|440.72|444.43|440.43|33
1614532480000|2021-02-28 17:14:40|444.7|440.7|444.47|440.47|444.7|440.7|444.28|440.28|31
1614532490000|2021-02-28 17:14:50|444.48|440.48|444.3|440.3|444.5|440.5|444.28|440.28|27
1614532500000|2021-02-28 17:15:00|444.32|440.32|445.04|441.04|445.04|441.04|444.32|440.32|33
1614532510000|2021-02-28 17:15:10|445.1|441.1|445.54|441.54|445.61|441.61|445.09|441.09|27
1614532520000|2021-02-28 17:15:20|445.62|441.62|445.89|441.89|446.06|442.06|445.56|441.56|34
1614532530000|2021-02-28 17:15:30|445.99|441.99|446.42|442.42|446.42|442.42|445.86|441.86|30
1614532540000|2021-02-28 17:15:40|446.4|442.4|446.35|442.35|446.4|442.4|446.3|442.3|21
1614532550000|2021-02-28 17:15:50|446.26|442.26|446.19|442.19|446.26|442.26|446|442|34
1614532560000|2021-02-28 17:16:00|446.25|442.25|446.01|442.01|446.43|442.43|446.01|442.01|30
1614532570000|2021-02-28 17:16:10|446|442|445.8|441.8|446|442|445.57|441.57|27
1614532580000|2021-02-28 17:16:20|445.78|441.78|445.58|441.58|445.95|441.95|445.57|441.57|23
1614532590000|2021-02-28 17:16:30|445.55|441.55|446.11|442.11|446.11|442.11|445.55|441.55|29
1614532600000|2021-02-28 17:16:40|446.13|442.13|446.68|442.68|446.68|442.68|446.12|442.12|32
1614532610000|2021-02-28 17:16:50|446.65|442.65|446.73|442.73|446.73|442.73|446.45|442.45|34
1614532620000|2021-02-28 17:17:00|446.71|442.71|446.69|442.69|446.96|442.96|446.51|442.51|32
1614532630000|2021-02-28 17:17:10|446.72|442.72|447.25|443.25|447.26|443.26|446.72|442.72|37
1614532640000|2021-02-28 17:17:20|447.24|443.24|447.76|443.76|447.79|443.79|447.12|443.12|36
1614532650000|2021-02-28 17:17:30|447.79|443.79|447.88|443.88|447.88|443.88|447.08|443.08|34
1614532660000|2021-02-28 17:17:40|447.85|443.85|448.09|444.09|448.09|444.09|447.67|443.67|32
1614532670000|2021-02-28 17:17:50|448.11|444.11|448.29|444.29|448.3|444.3|448.11|444.11|26
1614532680000|2021-02-28 17:18:00|448.16|444.16|447.81|443.81|448.21|444.21|447.63|443.63|33
1614532690000|2021-02-28 17:18:10|447.8|443.8|447.56|443.56|447.81|443.81|447.56|443.56|21
1614532700000|2021-02-28 17:18:20|447.53|443.53|447.51|443.51|447.66|443.66|447.36|443.36|33
1614532710000|2021-02-28 17:18:30|447.53|443.53|447.31|443.31|447.66|443.66|447.31|443.31|33
1614532720000|2021-02-28 17:18:40|447.58|443.58|447.25|443.25|447.58|443.58|447.21|443.21|29
1614532730000|2021-02-28 17:18:50|447.22|443.22|446.8|442.8|447.23|443.23|446.79|442.79|31
1614532740000|2021-02-28 17:19:00|446.85|442.85|447.29|443.29|447.7|443.7|446.85|442.85|35
1614532750000|2021-02-28 17:19:10|447.44|443.44|447.63|443.63|447.66|443.66|447.38|443.38|34
1614532760000|2021-02-28 17:19:20|447.71|443.71|447.73|443.73|447.89|443.89|447.71|443.71|31
1614532770000|2021-02-28 17:19:30|447.72|443.72|447.37|443.37|447.72|443.72|447.2|443.2|31
1614532780000|2021-02-28 17:19:40|447.34|443.34|446.88|442.88|447.35|443.35|446.87|442.87|27
1614532790000|2021-02-28 17:19:50|446.87|442.87|446.91|442.91|446.91|442.91|446.78|442.78|21
1614532800000|2021-02-28 17:20:00|446.9|442.9|447.17|443.17|447.2|443.2|446.81|442.81|23
1614532810000|2021-02-28 17:20:10|447.15|443.15|447.36|443.36|447.36|443.36|447.11|443.11|21
1614532820000|2021-02-28 17:20:20|447.37|443.37|446.95|442.95|447.53|443.53|446.93|442.93|31
1614532830000|2021-02-28 17:20:30|446.88|442.88|446.74|442.74|446.92|442.92|446.73|442.73|29
1614532840000|2021-02-28 17:20:40|446.78|442.78|446.41|442.41|446.78|442.78|446.39|442.39|31
1614532850000|2021-02-28 17:20:50|446.38|442.38|446.7|442.7|446.74|442.74|446.29|442.29|29
1614532860000|2021-02-28 17:21:00|446.68|442.68|447.22|443.22|447.29|443.29|446.67|442.67|37
1614532870000|2021-02-28 17:21:10|447.23|443.23|446.85|442.85|447.24|443.24|446.79|442.79|34
1614532880000|2021-02-28 17:21:20|446.84|442.84|447.05|443.05|447.1|443.1|446.81|442.81|27
1614532890000|2021-02-28 17:21:30|447.04|443.04|447.13|443.13|447.28|443.28|447.03|443.03|29
1614532900000|2021-02-28 17:21:40|447.12|443.12|446.65|442.65|447.12|443.12|446.65|442.65|22
1614532910000|2021-02-28 17:21:50|446.66|442.66|447.05|443.05|447.05|443.05|446.66|442.66|29
1614532920000|2021-02-28 17:22:00|447.1|443.1|447.04|443.04|447.21|443.21|447.04|443.04|29
1614532930000|2021-02-28 17:22:10|447.02|443.02|446.91|442.91|447.02|443.02|446.87|442.87|25
1614532940000|2021-02-28 17:22:20|446.92|442.92|446.82|442.82|446.95|442.95|446.82|442.82|20
1614532950000|2021-02-28 17:22:30|446.83|442.83|447.34|443.34|447.34|443.34|446.79|442.79|34
1614532960000|2021-02-28 17:22:40|447.33|443.33|447.25|443.25|447.36|443.36|447.25|443.25|25
1614532970000|2021-02-28 17:22:50|447.31|443.31|447.31|443.31|447.34|443.34|447.26|443.26|13
1614532980000|2021-02-28 17:23:00|447.34|443.34|447.44|443.44|447.6|443.6|447.33|443.33|27
1614532990000|2021-02-28 17:23:10|447.45|443.45|447.17|443.17|447.47|443.47|447.02|443.02|18
1614533000000|2021-02-28 17:23:20|447.15|443.15|447.08|443.08|447.15|443.15|446.66|442.66|32
1614533010000|2021-02-28 17:23:30|447.15|443.15|446.88|442.88|447.16|443.16|446.82|442.82|30
1614533020000|2021-02-28 17:23:40|446.87|442.87|446.73|442.73|446.91|442.91|446.41|442.41|26
1614533030000|2021-02-28 17:23:50|446.74|442.74|446.93|442.93|446.99|442.99|446.74|442.74|22
1614533040000|2021-02-28 17:24:00|446.92|442.92|447.01|443.01|447.04|443.04|446.87|442.87|29
1614533050000|2021-02-28 17:24:10|446.99|442.99|446.8|442.8|447.05|443.05|446.79|442.79|27
1614533060000|2021-02-28 17:24:20|446.78|442.78|446.61|442.61|446.8|442.8|446.34|442.34|28
1614533070000|2021-02-28 17:24:30|446.79|442.79|447.18|443.18|447.18|443.18|446.77|442.77|26
1614533080000|2021-02-28 17:24:40|447.15|443.15|447.16|443.16|447.25|443.25|447.15|443.15|16
1614533090000|2021-02-28 17:24:50|447.19|443.19|447.47|443.47|447.48|443.48|447.17|443.17|23
1614533100000|2021-02-28 17:25:00|447.46|443.46|447.28|443.28|447.48|443.48|447.23|443.23|19
1614533110000|2021-02-28 17:25:10|447.29|443.29|446.87|442.87|447.29|443.29|446.87|442.87|22
1614533120000|2021-02-28 17:25:20|446.86|442.86|446.84|442.84|446.92|442.92|446.77|442.77|24
1614533130000|2021-02-28 17:25:30|446.86|442.86|447.28|443.28|447.3|443.3|446.86|442.86|30
1614533140000|2021-02-28 17:25:40|447.27|443.27|447.07|443.07|447.27|443.27|446.97|442.97|21
1614533150000|2021-02-28 17:25:50|447.24|443.24|446.87|442.87|447.29|443.29|446.87|442.87|27
1614533160000|2021-02-28 17:26:00|446.88|442.88|446.5|442.5|446.88|442.88|446.36|442.36|21
1614533170000|2021-02-28 17:26:10|446.51|442.51|446.57|442.57|446.71|442.71|446.51|442.51|27
1614533180000|2021-02-28 17:26:20|446.53|442.53|446.06|442.06|446.55|442.55|446.06|442.06|26
1614533190000|2021-02-28 17:26:30|446.1|442.1|446.23|442.23|446.26|442.26|446.08|442.08|28
1614533200000|2021-02-28 17:26:40|446.22|442.22|446.1|442.1|446.22|442.22|446.07|442.07|17
1614533210000|2021-02-28 17:26:50|445.94|441.94|445.86|441.86|446|442|445.32|441.32|30
1614533220000|2021-02-28 17:27:00|445.89|441.89|445.97|441.97|446.17|442.17|445.78|441.78|30
1614533230000|2021-02-28 17:27:10|445.98|441.98|446.27|442.27|446.46|442.46|445.97|441.97|25
1614533240000|2021-02-28 17:27:20|446.36|442.36|446.22|442.22|446.43|442.43|446.11|442.11|20
1614533250000|2021-02-28 17:27:30|446.2|442.2|446.12|442.12|446.21|442.21|446.07|442.07|17
1614533260000|2021-02-28 17:27:40|446.13|442.13|445.96|441.96|446.13|442.13|445.95|441.95|22
1614533270000|2021-02-28 17:27:50|445.99|441.99|445.57|441.57|445.99|441.99|445.57|441.57|31
1614533280000|2021-02-28 17:28:00|445.58|441.58|445.56|441.56|445.59|441.59|445.36|441.36|29
1614533290000|2021-02-28 17:28:10|445.55|441.55|445.19|441.19|445.55|441.55|445.19|441.19|23
1614533300000|2021-02-28 17:28:20|445.2|441.2|445.18|441.18|445.5|441.5|445.16|441.16|34
1614533310000|2021-02-28 17:28:30|444.97|440.97|445.04|441.04|445.06|441.06|444.97|440.97|20
1614533320000|2021-02-28 17:28:40|445.02|441.02|445|441|445.03|441.03|444.88|440.88|19
1614533330000|2021-02-28 17:28:50|444.95|440.95|444.81|440.81|444.97|440.97|444.81|440.81|10
1614533340000|2021-02-28 17:29:00|444.82|440.82|444.45|440.45|444.83|440.83|444.44|440.44|20
1614533350000|2021-02-28 17:29:10|444.4|440.4|444.49|440.49|444.59|440.59|444.4|440.4|23
1614533360000|2021-02-28 17:29:20|444.47|440.47|444.09|440.09|444.51|440.51|444.03|440.03|23
1614533370000|2021-02-28 17:29:30|444.14|440.14|444.16|440.16|444.45|440.45|444.1|440.1|32
1614533380000|2021-02-28 17:29:40|444.18|440.18|444.31|440.31|444.34|440.34|444.15|440.15|29
1614533390000|2021-02-28 17:29:50|444.29|440.29|444.32|440.32|444.37|440.37|444.12|440.12|28
1614533400000|2021-02-28 17:30:00|444.33|440.33|444.17|440.17|444.37|440.37|444.11|440.11|21
1614533410000|2021-02-28 17:30:10|444.2|440.2|444.35|440.35|444.36|440.36|444.2|440.2|29
1614533420000|2021-02-28 17:30:20|444.36|440.36|444.08|440.08|444.45|440.45|444.08|440.08|34
1614533430000|2021-02-28 17:30:30|444.07|440.07|443.74|439.74|444.1|440.1|443.74|439.74|17
1614533440000|2021-02-28 17:30:40|443.75|439.75|443.85|439.85|444.05|440.05|443.71|439.71|31
1614533450000|2021-02-28 17:30:50|443.86|439.86|443.74|439.74|443.86|439.86|443.52|439.52|28
1614533460000|2021-02-28 17:31:00|443.75|439.75|443.69|439.69|443.75|439.75|443.43|439.43|28
1614533470000|2021-02-28 17:31:10|443.67|439.67|443.51|439.51|443.67|439.67|443.43|439.43|28
1614533480000|2021-02-28 17:31:20|443.5|439.5|443.6|439.6|443.73|439.73|443.48|439.48|20
1614533490000|2021-02-28 17:31:30|443.61|439.61|443.74|439.74|443.79|439.79|443.6|439.6|27
1614533500000|2021-02-28 17:31:40|443.72|439.72|443.7|439.7|443.72|439.72|443.64|439.64|19
1614533510000|2021-02-28 17:31:50|443.71|439.71|443.72|439.72|443.72|439.72|443.68|439.68|18
1614533520000|2021-02-28 17:32:00|443.71|439.71|444.03|440.03|444.05|440.05|443.71|439.71|26
1614533530000|2021-02-28 17:32:10|444.02|440.02|444.53|440.53|444.53|440.53|444.01|440.01|30
1614533540000|2021-02-28 17:32:20|444.43|440.43|444.19|440.19|444.43|440.43|443.93|439.93|30
1614533550000|2021-02-28 17:32:30|444.18|440.18|443.79|439.79|444.18|440.18|443.77|439.77|27
1614533560000|2021-02-28 17:32:40|443.82|439.82|443.66|439.66|443.91|439.91|443.61|439.61|28
1614533570000|2021-02-28 17:32:50|443.67|439.67|443.57|439.57|443.72|439.72|443.49|439.49|29
1614533580000|2021-02-28 17:33:00|443.53|439.53|443.28|439.28|443.53|439.53|443.07|439.07|32
1614533590000|2021-02-28 17:33:10|443.29|439.29|443.08|439.08|443.29|439.29|442.92|438.92|31
1614533600000|2021-02-28 17:33:20|443.07|439.07|443.22|439.22|443.51|439.51|443.07|439.07|31
1614533610000|2021-02-28 17:33:30|443.07|439.07|443.1|439.1|443.13|439.13|443|439|35
1614533620000|2021-02-28 17:33:40|443.09|439.09|443.26|439.26|443.38|439.38|443.06|439.06|27
1614533630000|2021-02-28 17:33:50|443.25|439.25|443.35|439.35|443.35|439.35|442.98|438.98|27
1614533640000|2021-02-28 17:34:00|443.37|439.37|443.32|439.32|443.51|439.51|443.13|439.13|30
1614533650000|2021-02-28 17:34:10|443.22|439.22|443.28|439.28|443.28|439.28|443.18|439.18|22
1614533660000|2021-02-28 17:34:20|443.3|439.3|443.22|439.22|443.3|439.3|443.22|439.22|18
1614533670000|2021-02-28 17:34:30|443.23|439.23|443.09|439.09|443.29|439.29|442.93|438.93|24
1614533680000|2021-02-28 17:34:40|443.08|439.08|443.1|439.1|443.12|439.12|443.06|439.06|21
1614533690000|2021-02-28 17:34:50|443.11|439.11|443.22|439.22|443.22|439.22|443.08|439.08|19
1614533700000|2021-02-28 17:35:00|443.23|439.23|443.64|439.64|443.69|439.69|443.21|439.21|22
1614533710000|2021-02-28 17:35:10|443.65|439.65|444.08|440.08|444.22|440.22|443.65|439.65|29
1614533720000|2021-02-28 17:35:20|444.14|440.14|443.86|439.86|444.14|440.14|443.66|439.66|26
1614533730000|2021-02-28 17:35:30|443.87|439.87|443.59|439.59|443.89|439.89|443.57|439.57|30
1614533740000|2021-02-28 17:35:40|443.58|439.58|443.51|439.51|443.63|439.63|443.48|439.48|18
1614533750000|2021-02-28 17:35:50|443.5|439.5|443.4|439.4|443.5|439.5|443.4|439.4|19
1614533760000|2021-02-28 17:36:00|443.42|439.42|444.01|440.01|444.05|440.05|443.42|439.42|28
1614533770000|2021-02-28 17:36:10|443.89|439.89|444.16|440.16|444.16|440.16|443.87|439.87|29
1614533780000|2021-02-28 17:36:20|444.18|440.18|444.26|440.26|444.26|440.26|444.12|440.12|23
1614533790000|2021-02-28 17:36:30|444.22|440.22|444.08|440.08|444.32|440.32|444.04|440.04|32
1614533800000|2021-02-28 17:36:40|444.09|440.09|443.94|439.94|444.09|440.09|443.82|439.82|29
1614533810000|2021-02-28 17:36:50|443.93|439.93|444.16|440.16|444.22|440.22|443.9|439.9|23
1614533820000|2021-02-28 17:37:00|444.14|440.14|443.79|439.79|444.15|440.15|443.79|439.79|19
1614533830000|2021-02-28 17:37:10|443.8|439.8|443.74|439.74|443.8|439.8|443.66|439.66|26
1614533840000|2021-02-28 17:37:20|443.69|439.69|443.82|439.82|443.83|439.83|443.69|439.69|18
1614533850000|2021-02-28 17:37:30|443.83|439.83|443.54|439.54|444.05|440.05|443.54|439.54|30
1614533860000|2021-02-28 17:37:40|443.56|439.56|443.6|439.6|443.74|439.74|443.56|439.56|26
1614533870000|2021-02-28 17:37:50|443.64|439.64|443.51|439.51|443.67|439.67|443.51|439.51|20
1614533880000|2021-02-28 17:38:00|443.5|439.5|443.37|439.37|443.5|439.5|443.33|439.33|23
1614533890000|2021-02-28 17:38:10|443.38|439.38|443.32|439.32|443.38|439.38|443.3|439.3|12
1614533900000|2021-02-28 17:38:20|443.31|439.31|443.08|439.08|443.31|439.31|443.03|439.03|23
1614533910000|2021-02-28 17:38:30|443.07|439.07|443.3|439.3|443.31|439.31|443.05|439.05|20
1614533920000|2021-02-28 17:38:40|443.29|439.29|443.42|439.42|443.43|439.43|443.26|439.26|23
1614533930000|2021-02-28 17:38:50|443.45|439.45|443.38|439.38|443.47|439.47|443.32|439.32|20
1614533940000|2021-02-28 17:39:00|443.41|439.41|444.13|440.13|444.13|440.13|443.41|439.41|34
1614533950000|2021-02-28 17:39:10|444.17|440.17|444|440|444.29|440.29|443.93|439.93|28
1614533960000|2021-02-28 17:39:20|444.01|440.01|444.04|440.04|444.25|440.25|443.92|439.92|28
1614533970000|2021-02-28 17:39:30|444.07|440.07|444|440|444.14|440.14|443.88|439.88|28
1614533980000|2021-02-28 17:39:40|443.96|439.96|444.1|440.1|444.18|440.18|443.91|439.91|23
1614533990000|2021-02-28 17:39:50|444.11|440.11|444.16|440.16|444.22|440.22|444.03|440.03|25
1614534000000|2021-02-28 17:40:00|444.15|440.15|444.33|440.33|444.39|440.39|444.15|440.15|24
1614534010000|2021-02-28 17:40:10|444.3|440.3|444.24|440.24|444.35|440.35|444.23|440.23|19
1614534020000|2021-02-28 17:40:20|444.22|440.22|444.21|440.21|444.22|440.22|444.15|440.15|16
1614534030000|2021-02-28 17:40:30|444.2|440.2|444.2|440.2|444.35|440.35|444.19|440.19|18
1614534040000|2021-02-28 17:40:40|444.18|440.18|444.12|440.12|444.24|440.24|443.94|439.94|18
1614534050000|2021-02-28 17:40:50|444.1|440.1|443.85|439.85|444.1|440.1|443.85|439.85|29
1614534060000|2021-02-28 17:41:00|443.86|439.86|444.23|440.23|444.27|440.27|443.85|439.85|28
1614534070000|2021-02-28 17:41:10|444.24|440.24|444.18|440.18|444.42|440.42|444.17|440.17|23
1614534080000|2021-02-28 17:41:20|444.2|440.2|444.22|440.22|444.22|440.22|444.13|440.13|23
1614534090000|2021-02-28 17:41:30|444.21|440.21|444.28|440.28|444.49|440.49|444.21|440.21|23
1614534100000|2021-02-28 17:41:40|444.27|440.27|444.2|440.2|444.27|440.27|444.18|440.18|11
1614534110000|2021-02-28 17:41:50|444.18|440.18|444.28|440.28|444.33|440.33|444.18|440.18|12
1614534120000|2021-02-28 17:42:00|444.27|440.27|444.04|440.04|444.27|440.27|443.95|439.95|20
1614534130000|2021-02-28 17:42:10|444.05|440.05|443.7|439.7|444.05|440.05|443.61|439.61|28
1614534140000|2021-02-28 17:42:20|443.71|439.71|443.88|439.88|443.89|439.89|443.67|439.67|26
1614534150000|2021-02-28 17:42:30|443.87|439.87|443.92|439.92|443.92|439.92|443.59|439.59|24
1614534160000|2021-02-28 17:42:40|443.91|439.91|443.94|439.94|444.15|440.15|443.9|439.9|29
1614534170000|2021-02-28 17:42:50|443.88|439.88|443.67|439.67|443.9|439.9|443.59|439.59|21
1614534180000|2021-02-28 17:43:00|443.68|439.68|443.35|439.35|443.8|439.8|443.35|439.35|26
1614534190000|2021-02-28 17:43:10|443.47|439.47|443.66|439.66|443.66|439.66|443.47|439.47|14
1614534200000|2021-02-28 17:43:20|443.69|439.69|444.06|440.06|444.08|440.08|443.68|439.68|28
1614534210000|2021-02-28 17:43:30|444.05|440.05|444.15|440.15|444.2|440.2|444.05|440.05|26
1614534220000|2021-02-28 17:43:40|444.14|440.14|444.3|440.3|444.33|440.33|444.11|440.11|23
1614534230000|2021-02-28 17:43:50|444.29|440.29|444.36|440.36|444.37|440.37|444.26|440.26|19
1614534240000|2021-02-28 17:44:00|444.37|440.37|444.75|440.75|444.78|440.78|444.36|440.36|24
1614534250000|2021-02-28 17:44:10|444.74|440.74|445.41|441.41|445.41|441.41|444.74|440.74|29
1614534260000|2021-02-28 17:44:20|445.32|441.32|445.65|441.65|445.79|441.79|445.32|441.32|31
1614534270000|2021-02-28 17:44:30|445.64|441.64|445.61|441.61|445.76|441.76|445.53|441.53|33
1614534280000|2021-02-28 17:44:40|445.57|441.57|445.58|441.58|445.64|441.64|445.49|441.49|24
1614534290000|2021-02-28 17:44:50|445.57|441.57|446.24|442.24|446.32|442.32|445.57|441.57|28
1614534300000|2021-02-28 17:45:00|446.25|442.25|446.63|442.63|446.69|442.69|446.13|442.13|32
1614534310000|2021-02-28 17:45:10|446.66|442.66|446.82|442.82|446.86|442.86|446.64|442.64|31
1614534320000|2021-02-28 17:45:20|446.72|442.72|447.12|443.12|447.12|443.12|446.67|442.67|29
1614534330000|2021-02-28 17:45:30|447.15|443.15|447.14|443.14|447.36|443.36|447.04|443.04|32
1614534340000|2021-02-28 17:45:40|447.17|443.17|447.11|443.11|447.26|443.26|447.06|443.06|34
1614534350000|2021-02-28 17:45:50|447.1|443.1|447.26|443.26|447.26|443.26|447.1|443.1|25
1614534360000|2021-02-28 17:46:00|447.27|443.27|446.94|442.94|447.27|443.27|446.94|442.94|29
1614534370000|2021-02-28 17:46:10|446.93|442.93|446.91|442.91|447.2|443.2|446.91|442.91|32
1614534380000|2021-02-28 17:46:20|446.9|442.9|446.66|442.66|446.98|442.98|446.66|442.66|26
1614534390000|2021-02-28 17:46:30|446.62|442.62|446.77|442.77|446.8|442.8|446.61|442.61|33
1614534400000|2021-02-28 17:46:40|446.76|442.76|446.54|442.54|446.87|442.87|446.5|442.5|31
1614534410000|2021-02-28 17:46:50|446.57|442.57|446.88|442.88|446.93|442.93|446.56|442.56|31
1614534420000|2021-02-28 17:47:00|446.9|442.9|446.65|442.65|446.93|442.93|446.65|442.65|27
1614534430000|2021-02-28 17:47:10|446.64|442.64|446.66|442.66|446.72|442.72|446.56|442.56|25
1614534440000|2021-02-28 17:47:20|446.64|442.64|446.73|442.73|446.8|442.8|446.62|442.62|27
1614534450000|2021-02-28 17:47:30|446.75|442.75|446.24|442.24|446.75|442.75|446.22|442.22|27
1614534460000|2021-02-28 17:47:40|446.21|442.21|446|442|446.21|442.21|445.71|441.71|28
1614534470000|2021-02-28 17:47:50|446.01|442.01|445.59|441.59|446.1|442.1|445.59|441.59|33
1614534480000|2021-02-28 17:48:00|445.57|441.57|445.78|441.78|445.86|441.86|445.57|441.57|26
1614534490000|2021-02-28 17:48:10|445.72|441.72|445.11|441.11|445.74|441.74|445.11|441.11|28
1614534500000|2021-02-28 17:48:20|445.1|441.1|444.85|440.85|445.11|441.11|444.84|440.84|20
1614534510000|2021-02-28 17:48:30|444.86|440.86|444.73|440.73|444.86|440.86|444.67|440.67|25
1614534520000|2021-02-28 17:48:40|444.69|440.69|444.67|440.67|444.72|440.72|444.26|440.26|25
1614534530000|2021-02-28 17:48:50|444.72|440.72|443.79|439.79|444.72|440.72|443.75|439.75|30
1614534540000|2021-02-28 17:49:00|443.77|439.77|444.3|440.3|444.36|440.36|443.77|439.77|29
1614534550000|2021-02-28 17:49:10|444.33|440.33|443.91|439.91|444.4|440.4|443.89|439.89|27
1614534560000|2021-02-28 17:49:20|443.89|439.89|443.69|439.69|443.91|439.91|443.69|439.69|23
1614534570000|2021-02-28 17:49:30|443.68|439.68|443.62|439.62|443.69|439.69|443.33|439.33|30
1614534580000|2021-02-28 17:49:40|443.61|439.61|443.81|439.81|443.89|439.89|443.61|439.61|25
1614534590000|2021-02-28 17:49:50|443.82|439.82|443.78|439.78|443.84|439.84|443.76|439.76|23
1614534600000|2021-02-28 17:50:00|443.79|439.79|444.24|440.24|444.29|440.29|443.77|439.77|30
1614534610000|2021-02-28 17:50:10|444.25|440.25|444.85|440.85|444.85|440.85|444.24|440.24|31
1614534620000|2021-02-28 17:50:20|445|441|445.39|441.39|445.58|441.58|444.99|440.99|31
1614534630000|2021-02-28 17:50:30|445.57|441.57|445.47|441.47|445.57|441.57|445.09|441.09|35
1614534640000|2021-02-28 17:50:40|445.48|441.48|445.56|441.56|445.59|441.59|445.32|441.32|29
1614534650000|2021-02-28 17:50:50|445.55|441.55|445.65|441.65|445.77|441.77|445.55|441.55|19
1614534660000|2021-02-28 17:51:00|445.57|441.57|445.53|441.53|445.69|441.69|445.52|441.52|22
1614534670000|2021-02-28 17:51:10|445.47|441.47|444.85|440.85|445.47|441.47|444.82|440.82|33
1614534680000|2021-02-28 17:51:20|444.91|440.91|444.81|440.81|445.27|441.27|444.8|440.8|34
1614534690000|2021-02-28 17:51:30|444.79|440.79|444.74|440.74|444.88|440.88|444.66|440.66|31
1614534700000|2021-02-28 17:51:40|444.72|440.72|444.31|440.31|444.78|440.78|444.2|440.2|32
1614534710000|2021-02-28 17:51:50|444.37|440.37|444.15|440.15|444.37|440.37|443.86|439.86|29
1614534720000|2021-02-28 17:52:00|443.69|439.69|443.81|439.81|443.96|439.96|443.65|439.65|26
1614534730000|2021-02-28 17:52:10|443.76|439.76|443.57|439.57|443.76|439.76|443.56|439.56|20
1614534740000|2021-02-28 17:52:20|443.52|439.52|443.63|439.63|443.63|439.63|443.51|439.51|19
1614534750000|2021-02-28 17:52:30|443.62|439.62|443.5|439.5|443.62|439.62|443.47|439.47|23
1614534760000|2021-02-28 17:52:40|443.49|439.49|443.31|439.31|443.51|439.51|443.29|439.29|27
1614534770000|2021-02-28 17:52:50|443.32|439.32|442.92|438.92|443.32|439.32|442.91|438.91|30
1614534780000|2021-02-28 17:53:00|442.93|438.93|443.36|439.36|443.41|439.41|442.87|438.87|34
1614534790000|2021-02-28 17:53:10|443.26|439.26|443.26|439.26|443.44|439.44|443.16|439.16|28
1614534800000|2021-02-28 17:53:20|443.27|439.27|443.33|439.33|443.6|439.6|443.22|439.22|29
1614534810000|2021-02-28 17:53:30|443.29|439.29|443.29|439.29|443.3|439.3|443.11|439.11|23
1614534820000|2021-02-28 17:53:40|443.1|439.1|443.44|439.44|443.44|439.44|443.1|439.1|23
1614534830000|2021-02-28 17:53:50|443.45|439.45|443.49|439.49|443.68|439.68|443.44|439.44|33
1614534840000|2021-02-28 17:54:00|443.5|439.5|443.41|439.41|443.5|439.5|443.26|439.26|28
1614534850000|2021-02-28 17:54:10|443.43|439.43|443.37|439.37|443.46|439.46|443.27|439.27|26
1614534860000|2021-02-28 17:54:20|443.36|439.36|443.06|439.06|443.38|439.38|443.06|439.06|24
1614534870000|2021-02-28 17:54:30|443.07|439.07|442.67|438.67|443.07|439.07|442.67|438.67|27
1614534880000|2021-02-28 17:54:40|442.75|438.75|442.53|438.53|442.77|438.77|442.46|438.46|28
1614534890000|2021-02-28 17:54:50|442.45|438.45|442.29|438.29|442.73|438.73|442|438|32
1614534900000|2021-02-28 17:55:00|442.28|438.28|442.38|438.38|442.72|438.72|442.28|438.28|29
1614534910000|2021-02-28 17:55:10|442.37|438.37|442.23|438.23|442.37|438.37|442.02|438.02|30
1614534920000|2021-02-28 17:55:20|442.17|438.17|441.57|437.57|442.22|438.22|441.57|437.57|24
1614534930000|2021-02-28 17:55:30|441.58|437.58|441.65|437.65|441.92|437.92|441.58|437.58|28
1614534940000|2021-02-28 17:55:40|441.57|437.57|441.48|437.48|441.57|437.57|441.37|437.37|26
1614534950000|2021-02-28 17:55:50|441.49|437.49|441.71|437.71|441.71|437.71|441.49|437.49|22
1614534960000|2021-02-28 17:56:00|441.72|437.72|442.18|438.18|442.18|438.18|441.72|437.72|32
1614534970000|2021-02-28 17:56:10|441.92|437.92|441.49|437.49|441.93|437.93|441.46|437.46|35
1614534980000|2021-02-28 17:56:20|441.41|437.41|441.21|437.21|441.45|437.45|441.19|437.19|26
1614534990000|2021-02-28 17:56:30|441.18|437.18|441.11|437.11|441.18|437.18|441.02|437.02|27
1614535000000|2021-02-28 17:56:40|441.1|437.1|441.62|437.62|441.63|437.63|441.05|437.05|30
1614535010000|2021-02-28 17:56:50|441.61|437.61|441.27|437.27|441.65|437.65|441.25|437.25|34
1614535020000|2021-02-28 17:57:00|441.3|437.3|441.55|437.55|441.56|437.56|441.27|437.27|27
1614535030000|2021-02-28 17:57:10|441.53|437.53|441.23|437.23|441.56|437.56|441.22|437.22|31
1614535040000|2021-02-28 17:57:20|441.22|437.22|441.13|437.13|441.26|437.26|441.11|437.11|20
1614535050000|2021-02-28 17:57:30|441.04|437.04|440.55|436.55|441.04|437.04|440.55|436.55|11
1614535060000|2021-02-28 17:57:40|440.59|436.59|440.62|436.62|440.7|436.7|440.33|436.33|30
1614535070000|2021-02-28 17:57:50|440.61|436.61|440.5|436.5|440.62|436.62|440.34|436.34|23
1614535080000|2021-02-28 17:58:00|440.52|436.52|440.9|436.9|440.91|436.91|440.51|436.51|32
1614535090000|2021-02-28 17:58:10|440.91|436.91|440.08|436.08|440.96|436.96|440.07|436.07|32
1614535100000|2021-02-28 17:58:20|440.09|436.09|440.46|436.46|440.46|436.46|439.82|435.82|29
1614535110000|2021-02-28 17:58:30|440.45|436.45|439.95|435.95|440.52|436.52|439.86|435.86|35
1614535120000|2021-02-28 17:58:40|439.98|435.98|440.29|436.29|440.34|436.34|439.91|435.91|25
1614535130000|2021-02-28 17:58:50|440.3|436.3|439.99|435.99|440.3|436.3|439.87|435.87|35
1614535140000|2021-02-28 17:59:00|439.98|435.98|440.06|436.06|440.24|436.24|439.98|435.98|30
1614535150000|2021-02-28 17:59:10|440.12|436.12|440.44|436.44|440.51|436.51|440.11|436.11|34
1614535160000|2021-02-28 17:59:20|440.45|436.45|440.31|436.31|440.55|436.55|440.24|436.24|32
1614535170000|2021-02-28 17:59:30|440.32|436.32|440.3|436.3|440.43|436.43|440.22|436.22|32
1614535180000|2021-02-28 17:59:40|440.22|436.22|440.19|436.19|440.29|436.29|440.11|436.11|35
1614535190000|2021-02-28 17:59:50|440.17|436.17|440.07|436.07|440.17|436.17|440.05|436.05|25
1614535200000|2021-02-28 18:00:00|440.06|436.06|439.78|435.78|440.06|436.06|439.75|435.75|25
1614535210000|2021-02-28 18:00:10|439.76|435.76|440.02|436.02|440.02|436.02|439.7|435.7|32
1614535220000|2021-02-28 18:00:20|440.03|436.03|439.53|435.53|440.04|436.04|439.53|435.53|29
1614535230000|2021-02-28 18:00:30|439.57|435.57|439.64|435.64|439.82|435.82|439.53|435.53|30
1614535240000|2021-02-28 18:00:40|439.61|435.61|439.74|435.74|439.84|435.84|439.59|435.59|30
1614535250000|2021-02-28 18:00:50|439.76|435.76|440.11|436.11|440.11|436.11|439.72|435.72|25
1614535260000|2021-02-28 18:01:00|440.12|436.12|440.69|436.69|440.72|436.72|440.02|436.02|30
1614535270000|2021-02-28 18:01:10|440.67|436.67|440.87|436.87|441.01|437.01|440.6|436.6|28
1614535280000|2021-02-28 18:01:20|440.86|436.86|441.36|437.36|441.4|437.4|440.82|436.82|28
1614535290000|2021-02-28 18:01:30|441.33|437.33|441.41|437.41|441.59|437.59|441.15|437.15|30
1614535300000|2021-02-28 18:01:40|441.39|437.39|441.23|437.23|441.39|437.39|441.18|437.18|29
1614535310000|2021-02-28 18:01:50|441.19|437.19|441.56|437.56|441.61|437.61|441.12|437.12|26
1614535320000|2021-02-28 18:02:00|441.57|437.57|442.13|438.13|442.2|438.2|441.45|437.45|32
1614535330000|2021-02-28 18:02:10|442.12|438.12|441.78|437.78|442.12|438.12|441.72|437.72|33
1614535340000|2021-02-28 18:02:20|441.77|437.77|441.4|437.4|441.78|437.78|441.27|437.27|30
1614535350000|2021-02-28 18:02:30|441.41|437.41|441.34|437.34|441.54|437.54|441.28|437.28|35
1614535360000|2021-02-28 18:02:40|441.41|437.41|441.6|437.6|441.64|437.64|441.41|437.41|24
1614535370000|2021-02-28 18:02:50|441.59|437.59|441.83|437.83|441.85|437.85|441.59|437.59|31
1614535380000|2021-02-28 18:03:00|441.84|437.84|442.47|438.47|442.47|438.47|441.84|437.84|31
1614535390000|2021-02-28 18:03:10|442.48|438.48|442.75|438.75|442.84|438.84|442.48|438.48|33
1614535400000|2021-02-28 18:03:20|442.71|438.71|442.76|438.76|442.77|438.77|442.58|438.58|32
1614535410000|2021-02-28 18:03:30|442.85|438.85|442.75|438.75|442.98|438.98|442.75|438.75|34
1614535420000|2021-02-28 18:03:40|442.81|438.81|442.93|438.93|442.93|438.93|442.59|438.59|29
1614535430000|2021-02-28 18:03:50|442.96|438.96|443.13|439.13|443.13|439.13|442.87|438.87|35
1614535440000|2021-02-28 18:04:00|443.23|439.23|443.36|439.36|443.38|439.38|443.14|439.14|33
1614535450000|2021-02-28 18:04:10|443.44|439.44|443.75|439.75|443.75|439.75|443.3|439.3|29
1614535460000|2021-02-28 18:04:20|443.73|439.73|443.8|439.8|443.8|439.8|443.73|439.73|16
1614535470000|2021-02-28 18:04:30|443.72|439.72|443.6|439.6|443.76|439.76|443.44|439.44|34
1614535480000|2021-02-28 18:04:40|443.61|439.61|443.45|439.45|443.62|439.62|443.29|439.29|31
1614535490000|2021-02-28 18:04:50|443.44|439.44|443.19|439.19|443.68|439.68|443.19|439.19|32
1614535500000|2021-02-28 18:05:00|443.2|439.2|443.36|439.36|443.36|439.36|443.2|439.2|20
1614535510000|2021-02-28 18:05:10|443.39|439.39|443.64|439.64|443.71|439.71|443.36|439.36|26
1614535520000|2021-02-28 18:05:20|443.62|439.62|443.22|439.22|443.62|439.62|443.22|439.22|25
1614535530000|2021-02-28 18:05:30|443.21|439.21|443.33|439.33|443.33|439.33|443.15|439.15|25
1614535540000|2021-02-28 18:05:40|443.32|439.32|443.66|439.66|443.66|439.66|443.32|439.32|25
1614535550000|2021-02-28 18:05:50|443.67|439.67|443.89|439.89|443.95|439.95|443.65|439.65|28
1614535560000|2021-02-28 18:06:00|443.88|439.88|444.05|440.05|444.05|440.05|443.88|439.88|26
1614535570000|2021-02-28 18:06:10|444.06|440.06|444.45|440.45|444.45|440.45|444.03|440.03|28
1614535580000|2021-02-28 18:06:20|444.44|440.44|444.31|440.31|444.63|440.63|444.31|440.31|30
1614535590000|2021-02-28 18:06:30|444.34|440.34|444.23|440.23|444.51|440.51|444.22|440.22|20
1614535600000|2021-02-28 18:06:40|444.26|440.26|443.56|439.56|444.26|440.26|443.56|439.56|24
1614535610000|2021-02-28 18:06:50|443.55|439.55|442.9|438.9|443.55|439.55|442.9|438.9|32
1614535620000|2021-02-28 18:07:00|442.84|438.84|443.1|439.1|443.17|439.17|442.61|438.61|34
1614535630000|2021-02-28 18:07:10|443.26|439.26|443.54|439.54|443.6|439.6|443.16|439.16|35
1614535640000|2021-02-28 18:07:20|443.56|439.56|443.66|439.66|443.8|439.8|443.41|439.41|34
1614535650000|2021-02-28 18:07:30|443.78|439.78|444.05|440.05|444.08|440.08|443.74|439.74|35
1614535660000|2021-02-28 18:07:40|444.16|440.16|444.93|440.93|445.08|441.08|444.16|440.16|35
1614535670000|2021-02-28 18:07:50|444.94|440.94|444.78|440.78|445|441|444.78|440.78|30
1614535680000|2021-02-28 18:08:00|444.77|440.77|445.04|441.04|445.04|441.04|444.59|440.59|30
1614535690000|2021-02-28 18:08:10|445.02|441.02|444.95|440.95|445.05|441.05|444.6|440.6|33
1614535700000|2021-02-28 18:08:20|444.94|440.94|445.19|441.19|445.19|441.19|444.84|440.84|21
1614535710000|2021-02-28 18:08:30|445.18|441.18|445.17|441.17|445.19|441.19|444.92|440.92|26
1614535720000|2021-02-28 18:08:40|445.16|441.16|444.98|440.98|445.19|441.19|444.98|440.98|30
1614535730000|2021-02-28 18:08:50|444.96|440.96|444.52|440.52|444.96|440.96|444.52|440.52|25
1614535740000|2021-02-28 18:09:00|444.53|440.53|444.06|440.06|444.53|440.53|443.98|439.98|28
1614535750000|2021-02-28 18:09:10|444.03|440.03|444.37|440.37|444.38|440.38|444.03|440.03|31
1614535760000|2021-02-28 18:09:20|444.39|440.39|444.78|440.78|444.85|440.85|444.39|440.39|31
1614535770000|2021-02-28 18:09:30|444.81|440.81|444.7|440.7|444.81|440.81|444.51|440.51|32
1614535780000|2021-02-28 18:09:40|444.71|440.71|444.86|440.86|444.88|440.88|444.7|440.7|30
1614535790000|2021-02-28 18:09:50|444.8|440.8|444.6|440.6|444.85|440.85|444.48|440.48|27
1614535800000|2021-02-28 18:10:00|444.61|440.61|444.62|440.62|444.62|440.62|444.23|440.23|21
1614535810000|2021-02-28 18:10:10|444.61|440.61|444.87|440.87|444.87|440.87|444.61|440.61|19
1614535820000|2021-02-28 18:10:20|444.89|440.89|445.14|441.14|445.19|441.19|444.87|440.87|27
1614535830000|2021-02-28 18:10:30|445.16|441.16|445.09|441.09|445.3|441.3|445.08|441.08|31
1614535840000|2021-02-28 18:10:40|445.08|441.08|445.38|441.38|445.38|441.38|445.08|441.08|21
1614535850000|2021-02-28 18:10:50|445.35|441.35|445.19|441.19|445.4|441.4|445.01|441.01|26
1614535860000|2021-02-28 18:11:00|445.18|441.18|445.23|441.23|445.43|441.43|445.18|441.18|23
1614535870000|2021-02-28 18:11:10|445.18|441.18|445.02|441.02|445.2|441.2|444.89|440.89|30
1614535880000|2021-02-28 18:11:20|445.01|441.01|444.93|440.93|445.02|441.02|444.9|440.9|16
1614535890000|2021-02-28 18:11:30|444.95|440.95|445.07|441.07|445.13|441.13|444.95|440.95|23
1614535900000|2021-02-28 18:11:40|445.08|441.08|445.01|441.01|445.16|441.16|444.98|440.98|20
1614535910000|2021-02-28 18:11:50|445.04|441.04|445.32|441.32|445.39|441.39|445.04|441.04|26
1614535920000|2021-02-28 18:12:00|445.3|441.3|445.33|441.33|445.38|441.38|445.29|441.29|27
1614535930000|2021-02-28 18:12:10|445.32|441.32|445.28|441.28|445.39|441.39|445.28|441.28|12
1614535940000|2021-02-28 18:12:20|445.29|441.29|445.24|441.24|445.29|441.29|445.21|441.21|20
1614535950000|2021-02-28 18:12:30|445.26|441.26|444.87|440.87|445.26|441.26|444.87|440.87|25
1614535960000|2021-02-28 18:12:40|444.77|440.77|444.77|440.77|444.88|440.88|444.69|440.69|32
1614535970000|2021-02-28 18:12:50|444.79|440.79|444.98|440.98|445.01|441.01|444.78|440.78|24
1614535980000|2021-02-28 18:13:00|444.97|440.97|444.62|440.62|444.97|440.97|444.62|440.62|21
1614535990000|2021-02-28 18:13:10|444.65|440.65|444.36|440.36|444.65|440.65|444.36|440.36|22
1614536000000|2021-02-28 18:13:20|444.33|440.33|444.39|440.39|444.53|440.53|444.13|440.13|31
1614536010000|2021-02-28 18:13:30|444.35|440.35|444.62|440.62|444.75|440.75|444.35|440.35|28
1614536020000|2021-02-28 18:13:40|444.65|440.65|444.73|440.73|444.76|440.76|444.59|440.59|24
1614536030000|2021-02-28 18:13:50|444.74|440.74|444.49|440.49|444.74|440.74|444.45|440.45|28
1614536040000|2021-02-28 18:14:00|444.48|440.48|444.7|440.7|444.75|440.75|444.48|440.48|20
1614536050000|2021-02-28 18:14:10|444.72|440.72|444.77|440.77|444.79|440.79|444.44|440.44|19
1614536060000|2021-02-28 18:14:20|444.76|440.76|445|441|445.04|441.04|444.75|440.75|21
1614536070000|2021-02-28 18:14:30|444.99|440.99|444.93|440.93|445.08|441.08|444.76|440.76|26
1614536080000|2021-02-28 18:14:40|444.91|440.91|445.03|441.03|445.09|441.09|444.91|440.91|30
1614536090000|2021-02-28 18:14:50|444.98|440.98|444.98|440.98|445.13|441.13|444.95|440.95|22
1614536100000|2021-02-28 18:15:00|444.97|440.97|444.83|440.83|444.97|440.97|444.83|440.83|17
1614536110000|2021-02-28 18:15:10|444.8|440.8|444.23|440.23|444.8|440.8|444.23|440.23|22
1614536120000|2021-02-28 18:15:20|444.35|440.35|444.33|440.33|444.46|440.46|444.29|440.29|29
1614536130000|2021-02-28 18:15:30|444.29|440.29|443.52|439.52|444.29|440.29|443.52|439.52|31
1614536140000|2021-02-28 18:15:40|443.53|439.53|443.58|439.58|443.58|439.58|443.42|439.42|24
1614536150000|2021-02-28 18:15:50|443.59|439.59|443.74|439.74|443.81|439.81|443.52|439.52|30
1614536160000|2021-02-28 18:16:00|443.73|439.73|444.04|440.04|444.07|440.07|443.72|439.72|27
1614536170000|2021-02-28 18:16:10|444.05|440.05|444.02|440.02|444.11|440.11|444|440|27
1614536180000|2021-02-28 18:16:20|444.18|440.18|443.91|439.91|444.21|440.21|443.91|439.91|28
1614536190000|2021-02-28 18:16:30|443.94|439.94|443.46|439.46|443.94|439.94|443.46|439.46|31
1614536200000|2021-02-28 18:16:40|443.45|439.45|443.22|439.22|443.61|439.61|443.2|439.2|34
1614536210000|2021-02-28 18:16:50|443.24|439.24|443.23|439.23|443.35|439.35|443.13|439.13|28
1614536220000|2021-02-28 18:17:00|443.22|439.22|442.99|438.99|443.3|439.3|442.98|438.98|27
1614536230000|2021-02-28 18:17:10|443.04|439.04|443.17|439.17|443.24|439.24|442.97|438.97|30
1614536240000|2021-02-28 18:17:20|443.18|439.18|443.19|439.19|443.33|439.33|443.06|439.06|25
1614536250000|2021-02-28 18:17:30|443.22|439.22|443.12|439.12|443.27|439.27|443.11|439.11|29
1614536260000|2021-02-28 18:17:40|443.19|439.19|443.46|439.46|443.46|439.46|443.12|439.12|22
1614536270000|2021-02-28 18:17:50|443.45|439.45|443.54|439.54|443.54|439.54|443.41|439.41|22
1614536280000|2021-02-28 18:18:00|443.53|439.53|443.7|439.7|443.75|439.75|443.48|439.48|22
1614536290000|2021-02-28 18:18:10|443.73|439.73|443.7|439.7|443.73|439.73|443.6|439.6|21
1614536300000|2021-02-28 18:18:20|443.68|439.68|443.89|439.89|444.01|440.01|443.68|439.68|22
1614536310000|2021-02-28 18:18:30|443.85|439.85|443.71|439.71|443.86|439.86|443.65|439.65|21
1614536320000|2021-02-28 18:18:40|444.13|440.13|443.75|439.75|444.14|440.14|443.68|439.68|25
1614536330000|2021-02-28 18:18:50|443.74|439.74|443.65|439.65|443.83|439.83|443.63|439.63|34
1614536340000|2021-02-28 18:19:00|443.62|439.62|443|439|443.67|439.67|443|439|26
1614536350000|2021-02-28 18:19:10|442.99|438.99|443.08|439.08|443.13|439.13|442.8|438.8|27
1614536360000|2021-02-28 18:19:20|443.1|439.1|443.21|439.21|443.21|439.21|442.85|438.85|25
1614536370000|2021-02-28 18:19:30|442.94|438.94|442.74|438.74|442.94|438.94|442.65|438.65|28
1614536380000|2021-02-28 18:19:40|442.73|438.73|442.42|438.42|442.74|438.74|442.26|438.26|21
1614536390000|2021-02-28 18:19:50|442.43|438.43|442.53|438.53|442.53|438.53|442.35|438.35|28
1614536400000|2021-02-28 18:20:00|442.54|438.54|442.89|438.89|442.89|438.89|442.43|438.43|26
1614536410000|2021-02-28 18:20:10|442.88|438.88|443.09|439.09|443.16|439.16|442.87|438.87|32
1614536420000|2021-02-28 18:20:20|443.14|439.14|443.85|439.85|443.85|439.85|443.01|439.01|31
1614536430000|2021-02-28 18:20:30|443.84|439.84|443.44|439.44|443.84|439.84|443.33|439.33|32
1614536440000|2021-02-28 18:20:40|443.46|439.46|443.8|439.8|443.82|439.82|443.38|439.38|24
1614536450000|2021-02-28 18:20:50|443.68|439.68|443.94|439.94|443.94|439.94|443.68|439.68|29
1614536460000|2021-02-28 18:21:00|443.88|439.88|444.06|440.06|444.09|440.09|443.82|439.82|29
1614536470000|2021-02-28 18:21:10|444.04|440.04|444.09|440.09|444.2|440.2|444.04|440.04|29
1614536480000|2021-02-28 18:21:20|444.12|440.12|444.24|440.24|444.31|440.31|444.01|440.01|34
1614536490000|2021-02-28 18:21:30|444.21|440.21|444.57|440.57|444.57|440.57|444.21|440.21|26
1614536500000|2021-02-28 18:21:40|444.59|440.59|445.03|441.03|445.04|441.04|444.54|440.54|28
1614536510000|2021-02-28 18:21:50|445.04|441.04|444.47|440.47|445.05|441.05|444.47|440.47|27
1614536520000|2021-02-28 18:22:00|444.51|440.51|444.62|440.62|444.78|440.78|444.51|440.51|29
1614536530000|2021-02-28 18:22:10|444.61|440.61|444.82|440.82|444.82|440.82|444.46|440.46|30
1614536540000|2021-02-28 18:22:20|444.81|440.81|445|441|445.02|441.02|444.58|440.58|29
1614536550000|2021-02-28 18:22:30|445.01|441.01|444.86|440.86|445.04|441.04|444.85|440.85|24
1614536560000|2021-02-28 18:22:40|444.85|440.85|444.75|440.75|444.97|440.97|444.7|440.7|21
1614536570000|2021-02-28 18:22:50|444.76|440.76|444.85|440.85|444.94|440.94|444.72|440.72|31
1614536580000|2021-02-28 18:23:00|444.55|440.55|444.9|440.9|444.93|440.93|444.55|440.55|23
1614536590000|2021-02-28 18:23:10|444.92|440.92|444.63|440.63|445|441|444.61|440.61|24
1614536600000|2021-02-28 18:23:20|444.62|440.62|444.4|440.4|444.65|440.65|444.35|440.35|22
1614536610000|2021-02-28 18:23:30|444.42|440.42|444.36|440.36|444.48|440.48|444.3|440.3|26
1614536620000|2021-02-28 18:23:40|444.37|440.37|443.91|439.91|444.37|440.37|443.91|439.91|31
1614536630000|2021-02-28 18:23:50|443.9|439.9|443.85|439.85|443.96|439.96|443.68|439.68|24
1614536640000|2021-02-28 18:24:00|443.86|439.86|443.51|439.51|443.86|439.86|443.48|439.48|33
1614536650000|2021-02-28 18:24:10|443.52|439.52|443.24|439.24|443.52|439.52|443.23|439.23|25
1614536660000|2021-02-28 18:24:20|443.25|439.25|443.25|439.25|443.25|439.25|443.12|439.12|25
1614536670000|2021-02-28 18:24:30|443.26|439.26|443.33|439.33|443.36|439.36|443.16|439.16|24
1614536680000|2021-02-28 18:24:40|443.43|439.43|443.48|439.48|443.67|439.67|443.43|439.43|19
1614536690000|2021-02-28 18:24:50|443.49|439.49|443.8|439.8|443.8|439.8|443.49|439.49|24
1614536700000|2021-02-28 18:25:00|443.81|439.81|443.91|439.91|443.91|439.91|443.81|439.81|25
1614536710000|2021-02-28 18:25:10|443.94|439.94|444.18|440.18|444.21|440.21|443.93|439.93|27
1614536720000|2021-02-28 18:25:20|444.15|440.15|444.84|440.84|444.87|440.87|444.15|440.15|30
1614536730000|2021-02-28 18:25:30|444.88|440.88|444.76|440.76|444.92|440.92|444.52|440.52|31
1614536740000|2021-02-28 18:25:40|444.77|440.77|445.24|441.24|445.29|441.29|444.77|440.77|29
1614536750000|2021-02-28 18:25:50|445.25|441.25|445.15|441.15|445.35|441.35|445.15|441.15|23
1614536760000|2021-02-28 18:26:00|445.09|441.09|445.37|441.37|445.38|441.38|445.05|441.05|27
1614536770000|2021-02-28 18:26:10|445.38|441.38|445.21|441.21|445.38|441.38|445.07|441.07|31
1614536780000|2021-02-28 18:26:20|445.23|441.23|445.12|441.12|445.23|441.23|445.04|441.04|24
1614536790000|2021-02-28 18:26:30|445.1|441.1|445.15|441.15|445.15|441.15|444.87|440.87|23
1614536800000|2021-02-28 18:26:40|445.12|441.12|445.19|441.19|445.23|441.23|445.09|441.09|18
1614536810000|2021-02-28 18:26:50|445.18|441.18|445.04|441.04|445.2|441.2|445.04|441.04|22
1614536820000|2021-02-28 18:27:00|445.03|441.03|445.36|441.36|445.36|441.36|444.97|440.97|25
1614536830000|2021-02-28 18:27:10|445.31|441.31|445.39|441.39|445.39|441.39|445.2|441.2|35
1614536840000|2021-02-28 18:27:20|445.38|441.38|445.6|441.6|445.7|441.7|445.35|441.35|27
1614536850000|2021-02-28 18:27:30|445.61|441.61|445.42|441.42|445.61|441.61|445.35|441.35|27
1614536860000|2021-02-28 18:27:40|445.44|441.44|445.66|441.66|445.73|441.73|445.42|441.42|24
1614536870000|2021-02-28 18:27:50|445.64|441.64|445.46|441.46|445.66|441.66|445.43|441.43|27
1614536880000|2021-02-28 18:28:00|445.47|441.47|445.14|441.14|445.49|441.49|445.14|441.14|26
1614536890000|2021-02-28 18:28:10|445.16|441.16|445.06|441.06|445.2|441.2|445.06|441.06|23
1614536900000|2021-02-28 18:28:20|445.04|441.04|444.88|440.88|445.05|441.05|444.77|440.77|27
1614536910000|2021-02-28 18:28:30|444.89|440.89|444.84|440.84|444.91|440.91|444.8|440.8|20
1614536920000|2021-02-28 18:28:40|444.85|440.85|444.93|440.93|444.93|440.93|444.85|440.85|11
1614536930000|2021-02-28 18:28:50|444.92|440.92|444.96|440.96|444.98|440.98|444.92|440.92|15
1614536940000|2021-02-28 18:29:00|444.97|440.97|445.08|441.08|445.1|441.1|444.97|440.97|22
1614536950000|2021-02-28 18:29:10|445.09|441.09|445.29|441.29|445.31|441.31|445.09|441.09|23
1614536960000|2021-02-28 18:29:20|445.3|441.3|445.2|441.2|445.36|441.36|445.14|441.14|20
1614536970000|2021-02-28 18:29:30|445.22|441.22|445.01|441.01|445.22|441.22|445.01|441.01|20
1614536980000|2021-02-28 18:29:40|445|441|444.94|440.94|445.05|441.05|444.94|440.94|22
1614536990000|2021-02-28 18:29:50|444.95|440.95|445.06|441.06|445.06|441.06|444.95|440.95|16
1614537000000|2021-02-28 18:30:00|445.04|441.04|445.39|441.39|445.39|441.39|445.04|441.04|22
1614537010000|2021-02-28 18:30:10|445.4|441.4|445.33|441.33|445.43|441.43|445.3|441.3|22
1614537020000|2021-02-28 18:30:20|445.34|441.34|445.28|441.28|445.34|441.34|445.22|441.22|27
1614537030000|2021-02-28 18:30:30|445.31|441.31|445.16|441.16|445.33|441.33|445.14|441.14|20
1614537040000|2021-02-28 18:30:40|445.17|441.17|445.2|441.2|445.21|441.21|445.15|441.15|19
1614537050000|2021-02-28 18:30:50|445.19|441.19|445.42|441.42|445.46|441.46|445.19|441.19|24
1614537060000|2021-02-28 18:31:00|445.4|441.4|445.34|441.34|445.41|441.41|445.32|441.32|17
1614537070000|2021-02-28 18:31:10|445.33|441.33|445.2|441.2|445.38|441.38|445.17|441.17|23
1614537080000|2021-02-28 18:31:20|445.19|441.19|445.17|441.17|445.2|441.2|445.04|441.04|19
1614537090000|2021-02-28 18:31:30|445.18|441.18|444.96|440.96|445.19|441.19|444.93|440.93|20
1614537100000|2021-02-28 18:31:40|444.97|440.97|444.85|440.85|445.06|441.06|444.85|440.85|28
1614537110000|2021-02-28 18:31:50|444.84|440.84|445.05|441.05|445.05|441.05|444.65|440.65|25
1614537120000|2021-02-28 18:32:00|445.06|441.06|445.15|441.15|445.16|441.16|445.03|441.03|21
1614537130000|2021-02-28 18:32:10|445.23|441.23|445.43|441.43|445.44|441.44|445.23|441.23|18
1614537140000|2021-02-28 18:32:20|445.44|441.44|445.62|441.62|445.68|441.68|445.44|441.44|30
1614537150000|2021-02-28 18:32:30|445.61|441.61|445.68|441.68|445.71|441.71|445.57|441.57|25
1614537160000|2021-02-28 18:32:40|445.7|441.7|445.57|441.57|445.81|441.81|445.48|441.48|29
1614537170000|2021-02-28 18:32:50|445.58|441.58|445.46|441.46|445.58|441.58|445.43|441.43|19
1614537180000|2021-02-28 18:33:00|445.47|441.47|445.36|441.36|445.6|441.6|445.36|441.36|21
1614537190000|2021-02-28 18:33:10|445.37|441.37|445.07|441.07|445.37|441.37|445.06|441.06|30
1614537200000|2021-02-28 18:33:20|445.05|441.05|445.29|441.29|445.29|441.29|445.05|441.05|24
1614537210000|2021-02-28 18:33:30|445.41|441.41|445.16|441.16|445.49|441.49|445.15|441.15|34
1614537220000|2021-02-28 18:33:40|445.18|441.18|445.17|441.17|445.42|441.42|445.12|441.12|27
1614537230000|2021-02-28 18:33:50|445.18|441.18|445.04|441.04|445.18|441.18|445.03|441.03|20
1614537240000|2021-02-28 18:34:00|445.02|441.02|444.74|440.74|445.03|441.03|444.74|440.74|31
1614537250000|2021-02-28 18:34:10|444.75|440.75|444.85|440.85|444.85|440.85|444.64|440.64|29
1614537260000|2021-02-28 18:34:20|444.86|440.86|445.1|441.1|445.11|441.11|444.86|440.86|28
1614537270000|2021-02-28 18:34:30|445.09|441.09|444.89|440.89|445.09|441.09|444.89|440.89|15
1614537280000|2021-02-28 18:34:40|444.84|440.84|445.26|441.26|445.35|441.35|444.84|440.84|28
1614537290000|2021-02-28 18:34:50|445.25|441.25|445.12|441.12|445.25|441.25|445.11|441.11|18
1614537300000|2021-02-28 18:35:00|445.13|441.13|445.2|441.2|445.29|441.29|445.13|441.13|20
1614537310000|2021-02-28 18:35:10|445.17|441.17|445.22|441.22|445.23|441.23|445.17|441.17|12
1614537320000|2021-02-28 18:35:20|445.21|441.21|445|441|445.22|441.22|444.95|440.95|24
1614537330000|2021-02-28 18:35:30|445.01|441.01|445.04|441.04|445.04|441.04|444.94|440.94|22
1614537340000|2021-02-28 18:35:40|445.02|441.02|445.01|441.01|445.03|441.03|445|441|14
1614537350000|2021-02-28 18:35:50|445.03|441.03|445.17|441.17|445.17|441.17|445.03|441.03|17
1614537360000|2021-02-28 18:36:00|445.18|441.18|445.07|441.07|445.22|441.22|444.99|440.99|25
1614537370000|2021-02-28 18:36:10|445.08|441.08|445.09|441.09|445.1|441.1|445.08|441.08|6
1614537380000|2021-02-28 18:36:20|445.1|441.1|445.04|441.04|445.1|441.1|445.03|441.03|14
1614537390000|2021-02-28 18:36:30|445.05|441.05|444.99|440.99|445.06|441.06|444.95|440.95|21
1614537400000|2021-02-28 18:36:40|445|441|445.2|441.2|445.2|441.2|444.97|440.97|19
1614537410000|2021-02-28 18:36:50|445.23|441.23|445.27|441.27|445.31|441.31|445.19|441.19|18
1614537420000|2021-02-28 18:37:00|445.26|441.26|445.27|441.27|445.28|441.28|445.24|441.24|15
1614537430000|2021-02-28 18:37:10|445.26|441.26|444.85|440.85|445.3|441.3|444.7|440.7|27
1614537440000|2021-02-28 18:37:20|444.9|440.9|444.38|440.38|444.91|440.91|444.38|440.38|28
1614537450000|2021-02-28 18:37:30|444.39|440.39|444.36|440.36|444.56|440.56|444.25|440.25|26
1614537460000|2021-02-28 18:37:40|444.4|440.4|444.21|440.21|444.41|440.41|444.13|440.13|25
1614537470000|2021-02-28 18:37:50|444.2|440.2|443.96|439.96|444.27|440.27|443.96|439.96|23
1614537480000|2021-02-28 18:38:00|444.02|440.02|443.9|439.9|444.24|440.24|443.61|439.61|28
1614537490000|2021-02-28 18:38:10|443.91|439.91|443.4|439.4|443.92|439.92|443.33|439.33|24
1614537500000|2021-02-28 18:38:20|443.41|439.41|443.42|439.42|443.49|439.49|443.39|439.39|18
1614537510000|2021-02-28 18:38:30|443.41|439.41|443.34|439.34|443.41|439.41|443.29|439.29|26
1614537520000|2021-02-28 18:38:40|443.31|439.31|443.49|439.49|443.49|439.49|443.19|439.19|23
1614537530000|2021-02-28 18:38:50|443.5|439.5|443.42|439.42|443.5|439.5|443.18|439.18|29
1614537540000|2021-02-28 18:39:00|443.34|439.34|443.47|439.47|443.47|439.47|443.27|439.27|24
1614537550000|2021-02-28 18:39:10|443.44|439.44|443.43|439.43|443.52|439.52|443.36|439.36|27
1614537560000|2021-02-28 18:39:20|443.44|439.44|443.48|439.48|443.54|439.54|443.42|439.42|27
1614537570000|2021-02-28 18:39:30|443.47|439.47|443.22|439.22|443.6|439.6|443.22|439.22|28
1614537580000|2021-02-28 18:39:40|443.23|439.23|443.18|439.18|443.37|439.37|443.18|439.18|27
1614537590000|2021-02-28 18:39:50|443.19|439.19|443.16|439.16|443.25|439.25|443.14|439.14|24
1614537600000|2021-02-28 18:40:00|443.14|439.14|443.34|439.34|443.38|439.38|443.14|439.14|23
1614537610000|2021-02-28 18:40:10|443.35|439.35|443.52|439.52|443.63|439.63|443.34|439.34|28
1614537620000|2021-02-28 18:40:20|443.51|439.51|443.43|439.43|443.53|439.53|443.43|439.43|23
1614537630000|2021-02-28 18:40:30|443.44|439.44|443.56|439.56|443.57|439.57|443.36|439.36|27
1614537640000|2021-02-28 18:40:40|443.57|439.57|443.56|439.56|443.71|439.71|443.55|439.55|20
1614537650000|2021-02-28 18:40:50|443.59|439.59|443.51|439.51|443.72|439.72|443.51|439.51|28
1614537660000|2021-02-28 18:41:00|443.59|439.59|443.51|439.51|443.59|439.59|443.48|439.48|22
1614537670000|2021-02-28 18:41:10|443.5|439.5|443.67|439.67|443.79|439.79|443.49|439.49|26
1614537680000|2021-02-28 18:41:20|443.69|439.69|443.8|439.8|443.81|439.81|443.68|439.68|16
1614537690000|2021-02-28 18:41:30|443.81|439.81|443.57|439.57|443.82|439.82|443.52|439.52|16
1614537700000|2021-02-28 18:41:40|443.56|439.56|443.78|439.78|443.78|439.78|443.5|439.5|22
1614537710000|2021-02-28 18:41:50|443.8|439.8|444.2|440.2|444.21|440.21|443.8|439.8|32
1614537720000|2021-02-28 18:42:00|444.21|440.21|444.48|440.48|444.48|440.48|444.21|440.21|20
1614537730000|2021-02-28 18:42:10|444.47|440.47|444.62|440.62|444.62|440.62|444.42|440.42|29
1614537740000|2021-02-28 18:42:20|444.64|440.64|444.41|440.41|444.65|440.65|444.4|440.4|24
1614537750000|2021-02-28 18:42:30|444.33|440.33|444.21|440.21|444.33|440.33|443.94|439.94|32
1614537760000|2021-02-28 18:42:40|444.22|440.22|444.56|440.56|444.56|440.56|444.22|440.22|28
1614537770000|2021-02-28 18:42:50|444.57|440.57|444.77|440.77|444.92|440.92|444.57|440.57|17
1614537780000|2021-02-28 18:43:00|444.82|440.82|444.92|440.92|445.05|441.05|444.82|440.82|27
1614537790000|2021-02-28 18:43:10|444.91|440.91|444.98|440.98|445.11|441.11|444.83|440.83|35
1614537800000|2021-02-28 18:43:20|445.02|441.02|444.51|440.51|445.02|441.02|444.49|440.49|27
1614537810000|2021-02-28 18:43:30|444.52|440.52|444.72|440.72|444.79|440.79|444.47|440.47|24
1614537820000|2021-02-28 18:43:40|444.55|440.55|444.71|440.71|444.8|440.8|444.55|440.55|29
1614537830000|2021-02-28 18:43:50|444.7|440.7|444.66|440.66|444.75|440.75|444.64|440.64|23
1614537840000|2021-02-28 18:44:00|444.65|440.65|444.8|440.8|444.88|440.88|444.64|440.64|26
1614537850000|2021-02-28 18:44:10|444.82|440.82|444.82|440.82|444.82|440.82|444.75|440.75|22
1614537860000|2021-02-28 18:44:20|444.83|440.83|444.87|440.87|444.91|440.91|444.83|440.83|10
1614537870000|2021-02-28 18:44:30|444.84|440.84|444.76|440.76|444.84|440.84|444.75|440.75|7
1614537880000|2021-02-28 18:44:40|444.77|440.77|444.87|440.87|444.89|440.89|444.77|440.77|13
1614537890000|2021-02-28 18:44:50|444.88|440.88|445.03|441.03|445.03|441.03|444.87|440.87|14
1614537900000|2021-02-28 18:45:00|445.02|441.02|445.32|441.32|445.32|441.32|445|441|26
1614537910000|2021-02-28 18:45:10|445.31|441.31|445.17|441.17|445.31|441.31|445.09|441.09|33
1614537920000|2021-02-28 18:45:20|445.18|441.18|445.39|441.39|445.48|441.48|445.18|441.18|28
1614537930000|2021-02-28 18:45:30|445.4|441.4|445.37|441.37|445.46|441.46|445.29|441.29|30
1614537940000|2021-02-28 18:45:40|445.36|441.36|445.52|441.52|445.53|441.53|445.36|441.36|32
1614537950000|2021-02-28 18:45:50|445.54|441.54|445.49|441.49|445.55|441.55|445.45|441.45|18
1614537960000|2021-02-28 18:46:00|445.48|441.48|445.4|441.4|445.51|441.51|445.4|441.4|17
1614537970000|2021-02-28 18:46:10|445.42|441.42|445.37|441.37|445.43|441.43|445.2|441.2|24
1614537980000|2021-02-28 18:46:20|445.34|441.34|445.28|441.28|445.38|441.38|445.28|441.28|16
1614537990000|2021-02-28 18:46:30|445.24|441.24|445.16|441.16|445.24|441.24|445.12|441.12|13
1614538000000|2021-02-28 18:46:40|445.19|441.19|445.31|441.31|445.36|441.36|445.19|441.19|20
1614538010000|2021-02-28 18:46:50|445.3|441.3|445.28|441.28|445.3|441.3|445.25|441.25|14
1614538020000|2021-02-28 18:47:00|445.32|441.32|445.35|441.35|445.36|441.36|445.32|441.32|12
1614538030000|2021-02-28 18:47:10|445.45|441.45|445.38|441.38|445.48|441.48|445.37|441.37|21
1614538040000|2021-02-28 18:47:20|445.39|441.39|445.23|441.23|445.53|441.53|445.16|441.16|25
1614538050000|2021-02-28 18:47:30|445.25|441.25|445.4|441.4|445.4|441.4|445.23|441.23|19
1614538060000|2021-02-28 18:47:40|445.41|441.41|445.21|441.21|445.42|441.42|445.16|441.16|28
1614538070000|2021-02-28 18:47:50|445.22|441.22|445.26|441.26|445.28|441.28|445.21|441.21|20
1614538080000|2021-02-28 18:48:00|445.23|441.23|445.16|441.16|445.23|441.23|445.04|441.04|17
1614538090000|2021-02-28 18:48:10|445.14|441.14|445.13|441.13|445.15|441.15|445.12|441.12|12
1614538100000|2021-02-28 18:48:20|445.14|441.14|445.1|441.1|445.14|441.14|445.1|441.1|19
1614538110000|2021-02-28 18:48:30|445.11|441.11|445.1|441.1|445.11|441.11|445.1|441.1|6
1614538120000|2021-02-28 18:48:40|445.11|441.11|445.11|441.11|445.14|441.14|445.1|441.1|11
1614538130000|2021-02-28 18:48:50|445.12|441.12|445.09|441.09|445.17|441.17|445.07|441.07|13
1614538140000|2021-02-28 18:49:00|445.08|441.08|445.11|441.11|445.11|441.11|445.08|441.08|16
1614538150000|2021-02-28 18:49:10|445.1|441.1|445.19|441.19|445.31|441.31|445.1|441.1|20
1614538160000|2021-02-28 18:49:20|445.2|441.2|445.33|441.33|445.35|441.35|445.2|441.2|23
1614538170000|2021-02-28 18:49:30|445.34|441.34|445.35|441.35|445.35|441.35|445.33|441.33|10
1614538180000|2021-02-28 18:49:40|445.36|441.36|445.93|441.93|445.93|441.93|445.36|441.36|27
1614538190000|2021-02-28 18:49:50|445.96|441.96|446.37|442.37|446.38|442.38|445.96|441.96|35
1614538200000|2021-02-28 18:50:00|446.36|442.36|446.81|442.81|446.81|442.81|446.36|442.36|22
1614538210000|2021-02-28 18:50:10|446.73|442.73|446.56|442.56|446.76|442.76|446.48|442.48|26
1614538220000|2021-02-28 18:50:20|446.58|442.58|446.63|442.63|446.77|442.77|446.56|442.56|31
1614538230000|2021-02-28 18:50:30|446.64|442.64|447.06|443.06|447.08|443.08|446.61|442.61|24
1614538240000|2021-02-28 18:50:40|447.08|443.08|447.12|443.12|447.17|443.17|447.04|443.04|23
1614538250000|2021-02-28 18:50:50|447.16|443.16|447.04|443.04|447.25|443.25|446.96|442.96|27
1614538260000|2021-02-28 18:51:00|447.03|443.03|446.73|442.73|447.03|443.03|446.71|442.71|27
1614538270000|2021-02-28 18:51:10|446.67|442.67|446.72|442.72|446.72|442.72|446.52|442.52|23
1614538280000|2021-02-28 18:51:20|446.74|442.74|446.88|442.88|446.92|442.92|446.59|442.59|27
1614538290000|2021-02-28 18:51:30|446.86|442.86|446.69|442.69|446.92|442.92|446.69|442.69|28
1614538300000|2021-02-28 18:51:40|446.63|442.63|446.27|442.27|446.63|442.63|446.25|442.25|30
1614538310000|2021-02-28 18:51:50|446.26|442.26|446.27|442.27|446.31|442.31|446.06|442.06|25
1614538320000|2021-02-28 18:52:00|446.26|442.26|446.03|442.03|446.26|442.26|445.98|441.98|23
1614538330000|2021-02-28 18:52:10|446|442|446.27|442.27|446.27|442.27|445.97|441.97|23
1614538340000|2021-02-28 18:52:20|446.25|442.25|446.22|442.22|446.3|442.3|446.19|442.19|18
1614538350000|2021-02-28 18:52:30|446.2|442.2|446.58|442.58|446.59|442.59|446.19|442.19|21
1614538360000|2021-02-28 18:52:40|446.68|442.68|447.16|443.16|447.16|443.16|446.67|442.67|26
1614538370000|2021-02-28 18:52:50|447.14|443.14|447.16|443.16|447.29|443.29|447.01|443.01|30
1614538380000|2021-02-28 18:53:00|447.15|443.15|447.23|443.23|447.23|443.23|447.1|443.1|22
1614538390000|2021-02-28 18:53:10|447.24|443.24|447.54|443.54|447.54|443.54|447.24|443.24|20
1614538400000|2021-02-28 18:53:20|447.53|443.53|447.47|443.47|447.7|443.7|447.17|443.17|24
1614538410000|2021-02-28 18:53:30|447.43|443.43|447.46|443.46|447.51|443.51|447.3|443.3|30
1614538420000|2021-02-28 18:53:40|447.45|443.45|447.39|443.39|447.51|443.51|447.34|443.34|20
1614538430000|2021-02-28 18:53:50|447.38|443.38|447.39|443.39|447.42|443.42|447.23|443.23|28
1614538440000|2021-02-28 18:54:00|447.4|443.4|447.06|443.06|447.4|443.4|447.04|443.04|24
1614538450000|2021-02-28 18:54:10|447.05|443.05|447.24|443.24|447.24|443.24|447.02|443.02|22
1614538460000|2021-02-28 18:54:20|447.21|443.21|447.06|443.06|447.22|443.22|447.04|443.04|26
1614538470000|2021-02-28 18:54:30|447.05|443.05|447.1|443.1|447.1|443.1|446.77|442.77|29
1614538480000|2021-02-28 18:54:40|447.08|443.08|447.38|443.38|447.38|443.38|447.08|443.08|29
1614538490000|2021-02-28 18:54:50|447.39|443.39|447.44|443.44|447.49|443.49|447.39|443.39|17
1614538500000|2021-02-28 18:55:00|447.43|443.43|447.63|443.63|447.65|443.65|447.42|443.42|26
1614538510000|2021-02-28 18:55:10|447.61|443.61|447.84|443.84|447.96|443.96|447.6|443.6|28
1614538520000|2021-02-28 18:55:20|447.83|443.83|447.45|443.45|447.91|443.91|447.43|443.43|26
1614538530000|2021-02-28 18:55:30|447.42|443.42|447.49|443.49|447.6|443.6|447.42|443.42|22
1614538540000|2021-02-28 18:55:40|447.5|443.5|446.98|442.98|447.51|443.51|446.97|442.97|20
1614538550000|2021-02-28 18:55:50|446.99|442.99|447.14|443.14|447.22|443.22|446.99|442.99|27
1614538560000|2021-02-28 18:56:00|447.09|443.09|447.06|443.06|447.14|443.14|446.98|442.98|22
1614538570000|2021-02-28 18:56:10|447.07|443.07|447.02|443.02|447.28|443.28|446.76|442.76|27
1614538580000|2021-02-28 18:56:20|446.91|442.91|447.02|443.02|447.05|443.05|446.89|442.89|27
1614538590000|2021-02-28 18:56:30|447|443|446.92|442.92|447|443|446.91|442.91|19
1614538600000|2021-02-28 18:56:40|446.91|442.91|447.04|443.04|447.05|443.05|446.91|442.91|16
1614538610000|2021-02-28 18:56:50|447.03|443.03|447.02|443.02|447.04|443.04|446.99|442.99|19
1614538620000|2021-02-28 18:57:00|447.03|443.03|446.87|442.87|447.05|443.05|446.87|442.87|18
1614538630000|2021-02-28 18:57:10|446.83|442.83|446.44|442.44|446.83|442.83|446.37|442.37|23
1614538640000|2021-02-28 18:57:20|446.43|442.43|446.61|442.61|446.71|442.71|446.35|442.35|28
1614538650000|2021-02-28 18:57:30|446.62|442.62|446.8|442.8|446.84|442.84|446.6|442.6|20
1614538660000|2021-02-28 18:57:40|446.77|442.77|446.73|442.73|446.8|442.8|446.69|442.69|28
1614538670000|2021-02-28 18:57:50|446.72|442.72|446.74|442.74|446.79|442.79|446.68|442.68|24
1614538680000|2021-02-28 18:58:00|446.75|442.75|446.64|442.64|446.81|442.81|446.64|442.64|24
1614538690000|2021-02-28 18:58:10|446.65|442.65|446.59|442.59|446.68|442.68|446.59|442.59|21
1614538700000|2021-02-28 18:58:20|446.63|442.63|446.57|442.57|446.63|442.63|446.51|442.51|20
1614538710000|2021-02-28 18:58:30|446.58|442.58|446.17|442.17|446.6|442.6|446.11|442.11|24
1614538720000|2021-02-28 18:58:40|446.15|442.15|446.34|442.34|446.34|442.34|446.15|442.15|17
1614538730000|2021-02-28 18:58:50|446.29|442.29|446.36|442.36|446.36|442.36|446.18|442.18|26
1614538740000|2021-02-28 18:59:00|446.34|442.34|446.32|442.32|446.37|442.37|446.3|442.3|10
1614538750000|2021-02-28 18:59:10|446.33|442.33|446.62|442.62|446.71|442.71|446.33|442.33|23
1614538760000|2021-02-28 18:59:20|446.59|442.59|446.71|442.71|446.71|442.71|446.57|442.57|22
1614538770000|2021-02-28 18:59:30|446.69|442.69|446.75|442.75|446.75|442.75|446.56|442.56|21
1614538780000|2021-02-28 18:59:40|446.71|442.71|447.22|443.22|447.22|443.22|446.71|442.71|19
1614538790000|2021-02-28 18:59:50|447.19|443.19|447.16|443.16|447.19|443.19|447.16|443.16|15
1614538800000|2021-02-28 19:00:00|447.15|443.15|447.29|443.29|447.33|443.33|447.08|443.08|29
1614538810000|2021-02-28 19:00:10|447.31|443.31|447.43|443.43|447.45|443.45|447.25|443.25|34
1614538820000|2021-02-28 19:00:20|447.48|443.48|447.91|443.91|447.91|443.91|447.48|443.48|25
1614538830000|2021-02-28 19:00:30|447.87|443.87|448.29|444.29|448.3|444.3|447.84|443.84|22
1614538840000|2021-02-28 19:00:40|448.3|444.3|448.74|444.74|448.78|444.78|448.28|444.28|28
1614538850000|2021-02-28 19:00:50|448.71|444.71|448.8|444.8|448.82|444.82|448.71|444.71|19
1614538860000|2021-02-28 19:01:00|448.76|444.76|448.2|444.2|448.76|444.76|448.11|444.11|27
1614538870000|2021-02-28 19:01:10|448.19|444.19|448.28|444.28|448.29|444.29|448.17|444.17|19
1614538880000|2021-02-28 19:01:20|448.27|444.27|448.28|444.28|448.28|444.28|448.09|444.09|31
1614538890000|2021-02-28 19:01:30|448.25|444.25|447.98|443.98|448.29|444.29|447.98|443.98|27
1614538900000|2021-02-28 19:01:40|447.97|443.97|447.85|443.85|448.03|444.03|447.85|443.85|16
1614538910000|2021-02-28 19:01:50|447.86|443.86|447.79|443.79|448.03|444.03|447.67|443.67|22
1614538920000|2021-02-28 19:02:00|447.77|443.77|447.68|443.68|447.77|443.77|447.55|443.55|22
1614538930000|2021-02-28 19:02:10|447.65|443.65|447.54|443.54|447.65|443.65|447.42|443.42|22
1614538940000|2021-02-28 19:02:20|447.55|443.55|447.47|443.47|447.55|443.55|447.45|443.45|16
1614538950000|2021-02-28 19:02:30|447.46|443.46|447.48|443.48|447.51|443.51|447.46|443.46|15
1614538960000|2021-02-28 19:02:40|447.49|443.49|447.4|443.4|447.49|443.49|447.35|443.35|21
1614538970000|2021-02-28 19:02:50|447.38|443.38|447.09|443.09|447.38|443.38|447.09|443.09|17
1614538980000|2021-02-28 19:03:00|447.08|443.08|447.45|443.45|447.45|443.45|447.08|443.08|29
1614538990000|2021-02-28 19:03:10|447.43|443.43|447.85|443.85|447.88|443.88|447.43|443.43|31
1614539000000|2021-02-28 19:03:20|447.83|443.83|447.91|443.91|447.92|443.92|447.8|443.8|19
1614539010000|2021-02-28 19:03:30|447.89|443.89|447.94|443.94|447.96|443.96|447.84|443.84|20
1614539020000|2021-02-28 19:03:40|447.91|443.91|447.78|443.78|447.91|443.91|447.73|443.73|25
1614539030000|2021-02-28 19:03:50|447.79|443.79|447.88|443.88|447.88|443.88|447.78|443.78|20
1614539040000|2021-02-28 19:04:00|447.87|443.87|448.12|444.12|448.15|444.15|447.87|443.87|20
1614539050000|2021-02-28 19:04:10|448.1|444.1|448.1|444.1|448.12|444.12|447.84|443.84|24
1614539060000|2021-02-28 19:04:20|448.09|444.09|448.11|444.11|448.13|444.13|448.05|444.05|19
1614539070000|2021-02-28 19:04:30|448.12|444.12|448.25|444.25|448.3|444.3|448.12|444.12|23
1614539080000|2021-02-28 19:04:40|448.26|444.26|448.12|444.12|448.3|444.3|448.12|444.12|19
1614539090000|2021-02-28 19:04:50|448.1|444.1|447.92|443.92|448.1|444.1|447.91|443.91|24
1614539100000|2021-02-28 19:05:00|447.93|443.93|448.16|444.16|448.17|444.17|447.92|443.92|23
1614539110000|2021-02-28 19:05:10|448.17|444.17|448.16|444.16|448.2|444.2|448.14|444.14|11
1614539120000|2021-02-28 19:05:20|448.18|444.18|448.16|444.16|448.18|444.18|448.1|444.1|23
1614539130000|2021-02-28 19:05:30|448.14|444.14|448.14|444.14|448.3|444.3|448.14|444.14|23
1614539140000|2021-02-28 19:05:40|448.15|444.15|448|444|448.15|444.15|447.93|443.93|26
1614539150000|2021-02-28 19:05:50|448.01|444.01|448.18|444.18|448.22|444.22|448|444|24
1614539160000|2021-02-28 19:06:00|448.15|444.15|448.05|444.05|448.18|444.18|448.04|444.04|26
1614539170000|2021-02-28 19:06:10|448.06|444.06|448.06|444.06|448.12|444.12|448|444|32
1614539180000|2021-02-28 19:06:20|448.07|444.07|448.19|444.19|448.21|444.21|448.07|444.07|16
1614539190000|2021-02-28 19:06:30|448.17|444.17|448.23|444.23|448.25|444.25|448.17|444.17|19
1614539200000|2021-02-28 19:06:40|448.24|444.24|447.87|443.87|448.24|444.24|447.87|443.87|25
1614539210000|2021-02-28 19:06:50|447.88|443.88|447.79|443.79|447.94|443.94|447.79|443.79|15
1614539220000|2021-02-28 19:07:00|447.78|443.78|447.99|443.99|448.13|444.13|447.78|443.78|31
1614539230000|2021-02-28 19:07:10|447.98|443.98|448.09|444.09|448.1|444.1|447.97|443.97|24
1614539240000|2021-02-28 19:07:20|448.05|444.05|448.08|444.08|448.23|444.23|448.05|444.05|13
1614539250000|2021-02-28 19:07:30|448.11|444.11|448.03|444.03|448.11|444.11|448.02|444.02|14
1614539260000|2021-02-28 19:07:40|448.02|444.02|448.02|444.02|448.04|444.04|448|444|11
1614539270000|2021-02-28 19:07:50|448.01|444.01|448.02|444.02|448.2|444.2|447.91|443.91|27
1614539280000|2021-02-28 19:08:00|447.99|443.99|448.02|444.02|448.02|444.02|447.94|443.94|14
1614539290000|2021-02-28 19:08:10|448.06|444.06|447.87|443.87|448.08|444.08|447.85|443.85|21
1614539300000|2021-02-28 19:08:20|447.88|443.88|447.68|443.68|447.88|443.88|447.68|443.68|19
1614539310000|2021-02-28 19:08:30|447.67|443.67|447.64|443.64|447.67|443.67|447.64|443.64|10
1614539320000|2021-02-28 19:08:40|447.65|443.65|447.31|443.31|447.65|443.65|447.3|443.3|20
1614539330000|2021-02-28 19:08:50|447.32|443.32|446.94|442.94|447.33|443.33|446.94|442.94|14
1614539340000|2021-02-28 19:09:00|446.93|442.93|446.68|442.68|446.93|442.93|446.67|442.67|20
1614539350000|2021-02-28 19:09:10|446.73|442.73|446.93|442.93|446.95|442.95|446.73|442.73|23
1614539360000|2021-02-28 19:09:20|446.94|442.94|447.12|443.12|447.17|443.17|446.86|442.86|23
1614539370000|2021-02-28 19:09:30|447.13|443.13|447.27|443.27|447.28|443.28|447.12|443.12|11
1614539380000|2021-02-28 19:09:40|447.28|443.28|447.26|443.26|447.28|443.28|447.24|443.24|14
1614539390000|2021-02-28 19:09:50|447.27|443.27|447.12|443.12|447.29|443.29|447.12|443.12|11
1614539400000|2021-02-28 19:10:00|447.14|443.14|447.37|443.37|447.39|443.39|447.14|443.14|19
1614539410000|2021-02-28 19:10:10|447.52|443.52|447.7|443.7|447.71|443.71|447.52|443.52|24
1614539420000|2021-02-28 19:10:20|447.69|443.69|447.81|443.81|447.84|443.84|447.69|443.69|19
1614539430000|2021-02-28 19:10:30|447.82|443.82|448.09|444.09|448.13|444.13|447.82|443.82|23
1614539440000|2021-02-28 19:10:40|448.1|444.1|448.15|444.15|448.18|444.18|448.1|444.1|18
1614539450000|2021-02-28 19:10:50|448.12|444.12|447.71|443.71|448.12|444.12|447.65|443.65|26
1614539460000|2021-02-28 19:11:00|447.7|443.7|447.69|443.69|447.8|443.8|447.66|443.66|24
1614539470000|2021-02-28 19:11:10|447.62|443.62|447.6|443.6|447.62|443.62|447.54|443.54|20
1614539480000|2021-02-28 19:11:20|447.59|443.59|447.63|443.63|447.63|443.63|447.59|443.59|13
1614539490000|2021-02-28 19:11:30|447.58|443.58|447.58|443.58|447.61|443.61|447.58|443.58|11
1614539500000|2021-02-28 19:11:40|447.59|443.59|447.83|443.83|447.83|443.83|447.58|443.58|22
1614539510000|2021-02-28 19:11:50|447.84|443.84|447.7|443.7|447.95|443.95|447.59|443.59|24
1614539520000|2021-02-28 19:12:00|447.69|443.69|447.72|443.72|447.74|443.74|447.69|443.69|12
1614539530000|2021-02-28 19:12:10|447.74|443.74|447.96|443.96|447.98|443.98|447.74|443.74|23
1614539540000|2021-02-28 19:12:20|447.97|443.97|447.97|443.97|447.98|443.98|447.95|443.95|14
1614539550000|2021-02-28 19:12:30|447.96|443.96|447.94|443.94|448|444|447.93|443.93|17
1614539560000|2021-02-28 19:12:40|447.89|443.89|447.61|443.61|447.92|443.92|447.61|443.61|14
1614539570000|2021-02-28 19:12:50|447.52|443.52|447.38|443.38|447.58|443.58|447.34|443.34|19
1614539580000|2021-02-28 19:13:00|447.39|443.39|447.39|443.39|447.42|443.42|447.39|443.39|5
1614539590000|2021-02-28 19:13:10|447.38|443.38|447.01|443.01|447.38|443.38|446.94|442.94|23
1614539600000|2021-02-28 19:13:20|447|443|447.02|443.02|447.02|443.02|446.9|442.9|17
1614539610000|2021-02-28 19:13:30|446.99|442.99|446.78|442.78|447|443|446.74|442.74|23
1614539620000|2021-02-28 19:13:40|446.77|442.77|446.87|442.87|446.87|442.87|446.74|442.74|23
1614539630000|2021-02-28 19:13:50|446.81|442.81|446.78|442.78|446.88|442.88|446.77|442.77|21
1614539640000|2021-02-28 19:14:00|446.79|442.79|446.78|442.78|446.89|442.89|446.77|442.77|17
1614539650000|2021-02-28 19:14:10|446.75|442.75|446.74|442.74|446.78|442.78|446.73|442.73|11
1614539660000|2021-02-28 19:14:20|446.76|442.76|447.16|443.16|447.19|443.19|446.76|442.76|21
1614539670000|2021-02-28 19:14:30|447.17|443.17|447.19|443.19|447.24|443.24|446.99|442.99|23
1614539680000|2021-02-28 19:14:40|447.22|443.22|447.5|443.5|447.5|443.5|447.22|443.22|14
1614539690000|2021-02-28 19:14:50|447.44|443.44|447.49|443.49|447.58|443.58|447.39|443.39|31
1614539700000|2021-02-28 19:15:00|447.48|443.48|447.61|443.61|447.67|443.67|447.37|443.37|30
1614539710000|2021-02-28 19:15:10|447.6|443.6|447.66|443.66|447.67|443.67|447.55|443.55|22
1614539720000|2021-02-28 19:15:20|447.67|443.67|447.83|443.83|447.92|443.92|447.66|443.66|28
1614539730000|2021-02-28 19:15:30|447.75|443.75|447.52|443.52|447.76|443.76|447.5|443.5|25
1614539740000|2021-02-28 19:15:40|447.53|443.53|447.54|443.54|447.54|443.54|447.53|443.53|2
1614539750000|2021-02-28 19:15:50|447.55|443.55|447.53|443.53|447.55|443.55|447.53|443.53|5
1614539760000|2021-02-28 19:16:00|447.54|443.54|447.55|443.55|447.67|443.67|447.46|443.46|20
1614539770000|2021-02-28 19:16:10|447.56|443.56|447.17|443.17|447.57|443.57|447.17|443.17|25
1614539780000|2021-02-28 19:16:20|447.16|443.16|447.1|443.1|447.17|443.17|447.08|443.08|19
1614539790000|2021-02-28 19:16:30|447.11|443.11|446.9|442.9|447.13|443.13|446.89|442.89|18
1614539800000|2021-02-28 19:16:40|446.91|442.91|446.83|442.83|446.91|442.91|446.83|442.83|18
1614539810000|2021-02-28 19:16:50|446.82|442.82|446.91|442.91|446.93|442.93|446.69|442.69|21
1614539820000|2021-02-28 19:17:00|446.9|442.9|446.69|442.69|446.9|442.9|446.65|442.65|20
1614539830000|2021-02-28 19:17:10|446.65|442.65|446.6|442.6|446.65|442.65|446.52|442.52|25
1614539840000|2021-02-28 19:17:20|446.61|442.61|446.67|442.67|446.88|442.88|446.61|442.61|20
1614539850000|2021-02-28 19:17:30|446.58|442.58|446.61|442.61|446.61|442.61|446.52|442.52|19
1614539860000|2021-02-28 19:17:40|446.62|442.62|446.74|442.74|446.74|442.74|446.56|442.56|24
1614539870000|2021-02-28 19:17:50|446.75|442.75|446.95|442.95|446.95|442.95|446.75|442.75|21
1614539880000|2021-02-28 19:18:00|446.96|442.96|446.71|442.71|447.01|443.01|446.7|442.7|17
1614539890000|2021-02-28 19:18:10|446.7|442.7|446.59|442.59|446.7|442.7|446.42|442.42|26
1614539900000|2021-02-28 19:18:20|446.6|442.6|446.57|442.57|446.63|442.63|446.55|442.55|13
1614539910000|2021-02-28 19:18:30|446.56|442.56|446.27|442.27|446.58|442.58|446.13|442.13|27
1614539920000|2021-02-28 19:18:40|446.26|442.26|446.27|442.27|446.54|442.54|446.26|442.26|22
1614539930000|2021-02-28 19:18:50|446.28|442.28|446.1|442.1|446.29|442.29|445.95|441.95|33
1614539940000|2021-02-28 19:19:00|446.14|442.14|446.1|442.1|446.18|442.18|445.96|441.96|25
1614539950000|2021-02-28 19:19:10|446.11|442.11|446.06|442.06|446.11|442.11|446|442|24
1614539960000|2021-02-28 19:19:20|446.19|442.19|446.35|442.35|446.35|442.35|446.13|442.13|20
1614539970000|2021-02-28 19:19:30|446.43|442.43|446.36|442.36|446.57|442.57|446.08|442.08|27
1614539980000|2021-02-28 19:19:40|446.37|442.37|446.28|442.28|446.37|442.37|446.28|442.28|12
1614539990000|2021-02-28 19:19:50|446.27|442.27|446.29|442.29|446.3|442.3|446.17|442.17|19
1614540000000|2021-02-28 19:20:00|446.28|442.28|446.94|442.94|446.98|442.98|446.27|442.27|27
1614540010000|2021-02-28 19:20:10|446.93|442.93|447.2|443.2|447.2|443.2|446.93|442.93|30
1614540020000|2021-02-28 19:20:20|447.21|443.21|447.79|443.79|447.79|443.79|447.07|443.07|33
1614540030000|2021-02-28 19:20:30|447.76|443.76|447.69|443.69|447.91|443.91|447.68|443.68|27
1614540040000|2021-02-28 19:20:40|447.68|443.68|447.81|443.81|447.81|443.81|447.66|443.66|23
1614540050000|2021-02-28 19:20:50|447.82|443.82|447.79|443.79|447.83|443.83|447.66|443.66|20
1614540060000|2021-02-28 19:21:00|447.81|443.81|447.86|443.86|447.95|443.95|447.73|443.73|26
1614540070000|2021-02-28 19:21:10|447.87|443.87|447.77|443.77|447.92|443.92|447.71|443.71|26
1614540080000|2021-02-28 19:21:20|447.78|443.78|447.82|443.82|447.82|443.82|447.78|443.78|21
1614540090000|2021-02-28 19:21:30|447.81|443.81|447.63|443.63|447.83|443.83|447.62|443.62|18
1614540100000|2021-02-28 19:21:40|447.65|443.65|447.14|443.14|447.65|443.65|447.14|443.14|27
1614540110000|2021-02-28 19:21:50|447.15|443.15|447.12|443.12|447.15|443.15|447.11|443.11|9
1614540120000|2021-02-28 19:22:00|447.11|443.11|446.88|442.88|447.18|443.18|446.88|442.88|21
1614540130000|2021-02-28 19:22:10|446.87|442.87|446.58|442.58|446.87|442.87|446.58|442.58|23
1614540140000|2021-02-28 19:22:20|446.57|442.57|446.65|442.65|446.7|442.7|446.53|442.53|27
1614540150000|2021-02-28 19:22:30|446.66|442.66|447.08|443.08|447.09|443.09|446.66|442.66|26
1614540160000|2021-02-28 19:22:40|447.09|443.09|447.46|443.46|447.46|443.46|447.05|443.05|16
1614540170000|2021-02-28 19:22:50|447.5|443.5|447.45|443.45|447.5|443.5|446.97|442.97|28
1614540180000|2021-02-28 19:23:00|447.02|443.02|447.43|443.43|447.47|443.47|446.94|442.94|32
1614540190000|2021-02-28 19:23:10|447.41|443.41|447.05|443.05|447.48|443.48|447|443|32
1614540200000|2021-02-28 19:23:20|447.06|443.06|446.86|442.86|447.06|443.06|446.85|442.85|20
1614540210000|2021-02-28 19:23:30|446.87|442.87|447.07|443.07|447.07|443.07|446.6|442.6|25
1614540220000|2021-02-28 19:23:40|446.99|442.99|446.76|442.76|447.04|443.04|446.76|442.76|25
1614540230000|2021-02-28 19:23:50|446.75|442.75|446.68|442.68|446.78|442.78|446.67|442.67|18
1614540240000|2021-02-28 19:24:00|446.7|442.7|446.46|442.46|446.76|442.76|446.42|442.42|22
1614540250000|2021-02-28 19:24:10|446.45|442.45|446.53|442.53|446.53|442.53|446.43|442.43|21
1614540260000|2021-02-28 19:24:20|446.55|442.55|446.2|442.2|446.57|442.57|446.19|442.19|28
1614540270000|2021-02-28 19:24:30|446.22|442.22|446.34|442.34|446.47|442.47|446.16|442.16|29
1614540280000|2021-02-28 19:24:40|446.37|442.37|446.21|442.21|446.37|442.37|446.13|442.13|32
1614540290000|2021-02-28 19:24:50|446.2|442.2|445.83|441.83|446.2|442.2|445.82|441.82|27
1614540300000|2021-02-28 19:25:00|445.82|441.82|446.08|442.08|446.15|442.15|445.82|441.82|23
1614540310000|2021-02-28 19:25:10|446.09|442.09|445.99|441.99|446.17|442.17|445.98|441.98|26
1614540320000|2021-02-28 19:25:20|445.98|441.98|446.03|442.03|446.06|442.06|445.97|441.97|13
1614540330000|2021-02-28 19:25:30|446.04|442.04|445.84|441.84|446.16|442.16|445.74|441.74|25
1614540340000|2021-02-28 19:25:40|445.87|441.87|445.85|441.85|446.02|442.02|445.77|441.77|26
1614540350000|2021-02-28 19:25:50|445.84|441.84|445.76|441.76|445.84|441.84|445.76|441.76|20
1614540360000|2021-02-28 19:26:00|445.77|441.77|445.78|441.78|445.95|441.95|445.75|441.75|24
1614540370000|2021-02-28 19:26:10|445.79|441.79|445.68|441.68|445.79|441.79|445.62|441.62|21
1614540380000|2021-02-28 19:26:20|445.69|441.69|445.81|441.81|445.81|441.81|445.66|441.66|19
1614540390000|2021-02-28 19:26:30|445.82|441.82|446.13|442.13|446.13|442.13|445.82|441.82|16
1614540400000|2021-02-28 19:26:40|446.16|442.16|446.43|442.43|446.48|442.48|446.11|442.11|25
1614540410000|2021-02-28 19:26:50|446.42|442.42|446.3|442.3|446.45|442.45|446.3|442.3|22
1614540420000|2021-02-28 19:27:00|446.33|442.33|446.44|442.44|446.56|442.56|446.33|442.33|25
1614540430000|2021-02-28 19:27:10|446.46|442.46|446.33|442.33|446.58|442.58|446.29|442.29|30
1614540440000|2021-02-28 19:27:20|446.35|442.35|446.34|442.34|446.54|442.54|446.34|442.34|26
1614540450000|2021-02-28 19:27:30|446.3|442.3|446.1|442.1|446.3|442.3|445.84|441.84|29
1614540460000|2021-02-28 19:27:40|446.09|442.09|445.96|441.96|446.11|442.11|445.96|441.96|27
1614540470000|2021-02-28 19:27:50|445.95|441.95|445.78|441.78|445.95|441.95|445.58|441.58|33
1614540480000|2021-02-28 19:28:00|445.77|441.77|445.78|441.78|445.78|441.78|445.47|441.47|26
1614540490000|2021-02-28 19:28:10|445.57|441.57|445.79|441.79|445.83|441.83|445.57|441.57|26
1614540500000|2021-02-28 19:28:20|445.8|441.8|445.55|441.55|445.8|441.8|445.55|441.55|16
1614540510000|2021-02-28 19:28:30|445.54|441.54|445.47|441.47|445.55|441.55|445.45|441.45|22
1614540520000|2021-02-28 19:28:40|445.45|441.45|445.46|441.46|445.57|441.57|445.42|441.42|22
1614540530000|2021-02-28 19:28:50|445.45|441.45|445.48|441.48|445.58|441.58|445.44|441.44|12
1614540540000|2021-02-28 19:29:00|445.49|441.49|445.71|441.71|445.79|441.79|445.48|441.48|28
1614540550000|2021-02-28 19:29:10|445.73|441.73|445.68|441.68|445.75|441.75|445.6|441.6|25
1614540560000|2021-02-28 19:29:20|445.71|441.71|445.65|441.65|445.78|441.78|445.62|441.62|16
1614540570000|2021-02-28 19:29:30|445.64|441.64|445.68|441.68|445.68|441.68|445.61|441.61|13
1614540580000|2021-02-28 19:29:40|445.62|441.62|445.5|441.5|445.62|441.62|445.42|441.42|18
1614540590000|2021-02-28 19:29:50|445.49|441.49|445.41|441.41|445.73|441.73|445.38|441.38|22
1614540600000|2021-02-28 19:30:00|445.43|441.43|445.76|441.76|445.84|441.84|445.43|441.43|24
1614540610000|2021-02-28 19:30:10|445.72|441.72|445.86|441.86|445.93|441.93|445.72|441.72|26
1614540620000|2021-02-28 19:30:20|445.88|441.88|445.92|441.92|445.92|441.92|445.83|441.83|14
1614540630000|2021-02-28 19:30:30|446.02|442.02|446.37|442.37|446.38|442.38|446.02|442.02|25
1614540640000|2021-02-28 19:30:40|446.38|442.38|446.44|442.44|446.59|442.59|446.36|442.36|26
1614540650000|2021-02-28 19:30:50|446.45|442.45|446.72|442.72|446.75|442.75|446.45|442.45|22
1614540660000|2021-02-28 19:31:00|446.7|442.7|446.81|442.81|446.89|442.89|446.67|442.67|27
1614540670000|2021-02-28 19:31:10|446.78|442.78|447.04|443.04|447.05|443.05|446.74|442.74|10
1614540680000|2021-02-28 19:31:20|447.05|443.05|447.01|443.01|447.06|443.06|447|443|10
1614540690000|2021-02-28 19:31:30|447.02|443.02|447.4|443.4|447.4|443.4|447.02|443.02|19
1614540700000|2021-02-28 19:31:40|447.39|443.39|447.4|443.4|447.42|443.42|447.38|443.38|17
1614540710000|2021-02-28 19:31:50|447.38|443.38|447.41|443.41|447.5|443.5|447.38|443.38|19
1614540720000|2021-02-28 19:32:00|447.43|443.43|447.41|443.41|447.47|443.47|447.37|443.37|28
1614540730000|2021-02-28 19:32:10|447.42|443.42|447.47|443.47|447.54|443.54|447.42|443.42|15
1614540740000|2021-02-28 19:32:20|447.49|443.49|447.2|443.2|447.52|443.52|447.2|443.2|21
1614540750000|2021-02-28 19:32:30|447.22|443.22|447.14|443.14|447.39|443.39|447.14|443.14|19
1614540760000|2021-02-28 19:32:40|447.13|443.13|447.18|443.18|447.2|443.2|447.1|443.1|20
1614540770000|2021-02-28 19:32:50|447.2|443.2|447.26|443.26|447.34|443.34|447.19|443.19|25
1614540780000|2021-02-28 19:33:00|447.27|443.27|447.15|443.15|447.3|443.3|447.15|443.15|17
1614540790000|2021-02-28 19:33:10|447.14|443.14|446.69|442.69|447.14|443.14|446.67|442.67|23
1614540800000|2021-02-28 19:33:20|446.68|442.68|446.65|442.65|446.71|442.71|446.4|442.4|25
1614540810000|2021-02-28 19:33:30|446.54|442.54|446.55|442.55|446.62|442.62|446.52|442.52|24
1614540820000|2021-02-28 19:33:40|446.54|442.54|446.76|442.76|446.78|442.78|446.54|442.54|23
1614540830000|2021-02-28 19:33:50|446.77|442.77|447.04|443.04|447.1|443.1|446.77|442.77|20
1614540840000|2021-02-28 19:34:00|447.05|443.05|447.51|443.51|447.61|443.61|447.05|443.05|23
1614540850000|2021-02-28 19:34:10|447.5|443.5|447.67|443.67|447.68|443.68|447.48|443.48|25
1614540860000|2021-02-28 19:34:20|447.65|443.65|447.57|443.57|447.7|443.7|447.57|443.57|15
1614540870000|2021-02-28 19:34:30|447.51|443.51|447.62|443.62|447.62|443.62|447.47|443.47|24
1614540880000|2021-02-28 19:34:40|447.61|443.61|447.63|443.63|447.68|443.68|447.61|443.61|14
1614540890000|2021-02-28 19:34:50|447.64|443.64|447.45|443.45|447.65|443.65|447.36|443.36|22
1614540900000|2021-02-28 19:35:00|447.44|443.44|447.44|443.44|447.44|443.44|447.41|443.41|16
1614540910000|2021-02-28 19:35:10|447.45|443.45|447.72|443.72|447.72|443.72|447.44|443.44|21
1614540920000|2021-02-28 19:35:20|447.69|443.69|447.72|443.72|447.72|443.72|447.68|443.68|12
1614540930000|2021-02-28 19:35:30|447.71|443.71|447.86|443.86|447.95|443.95|447.71|443.71|24
1614540940000|2021-02-28 19:35:40|447.87|443.87|447.87|443.87|448|444|447.86|443.86|20
1614540950000|2021-02-28 19:35:50|447.88|443.88|447.73|443.73|447.9|443.9|447.69|443.69|19
1614540960000|2021-02-28 19:36:00|447.72|443.72|447.7|443.7|447.77|443.77|447.69|443.69|18
1614540970000|2021-02-28 19:36:10|447.69|443.69|447.73|443.73|447.78|443.78|447.69|443.69|17
1614540980000|2021-02-28 19:36:20|447.72|443.72|447.8|443.8|447.8|443.8|447.72|443.72|20
1614540990000|2021-02-28 19:36:30|447.83|443.83|447.7|443.7|447.83|443.83|447.69|443.69|21
1614541000000|2021-02-28 19:36:40|447.68|443.68|447.79|443.79|447.79|443.79|447.67|443.67|20
1614541010000|2021-02-28 19:36:50|447.78|443.78|447.81|443.81|447.84|443.84|447.78|443.78|20
1614541020000|2021-02-28 19:37:00|447.8|443.8|447.53|443.53|447.8|443.8|447.53|443.53|21
1614541030000|2021-02-28 19:37:10|447.52|443.52|447.53|443.53|447.59|443.59|447.46|443.46|13
1614541040000|2021-02-28 19:37:20|447.55|443.55|447.55|443.55|447.62|443.62|447.52|443.52|22
1614541050000|2021-02-28 19:37:30|447.56|443.56|447.6|443.6|447.6|443.6|447.55|443.55|11
1614541060000|2021-02-28 19:37:40|447.61|443.61|447.67|443.67|447.73|443.73|447.61|443.61|18
1614541070000|2021-02-28 19:37:50|447.66|443.66|447.72|443.72|447.78|443.78|447.66|443.66|26
1614541080000|2021-02-28 19:38:00|447.73|443.73|447.66|443.66|447.73|443.73|447.63|443.63|25
1614541090000|2021-02-28 19:38:10|447.65|443.65|447.7|443.7|447.72|443.72|447.65|443.65|18
1614541100000|2021-02-28 19:38:20|447.68|443.68|447.56|443.56|447.76|443.76|447.55|443.55|28
1614541110000|2021-02-28 19:38:30|447.57|443.57|447.7|443.7|447.72|443.72|447.57|443.57|17
1614541120000|2021-02-28 19:38:40|447.69|443.69|447.51|443.51|447.69|443.69|447.51|443.51|12
1614541130000|2021-02-28 19:38:50|447.48|443.48|447.54|443.54|447.55|443.55|447.4|443.4|14
1614541140000|2021-02-28 19:39:00|447.55|443.55|447.68|443.68|447.71|443.71|447.54|443.54|29
1614541150000|2021-02-28 19:39:10|447.69|443.69|447.37|443.37|447.73|443.73|447.37|443.37|26
1614541160000|2021-02-28 19:39:20|447.39|443.39|447.16|443.16|447.39|443.39|447.14|443.14|31
1614541170000|2021-02-28 19:39:30|447.17|443.17|447.16|443.16|447.23|443.23|447.16|443.16|27
1614541180000|2021-02-28 19:39:40|447.12|443.12|446.98|442.98|447.12|443.12|446.9|442.9|23
1614541190000|2021-02-28 19:39:50|446.99|442.99|446.76|442.76|446.99|442.99|446.74|442.74|21
1614541200000|2021-02-28 19:40:00|446.77|442.77|446.79|442.79|446.79|442.79|446.77|442.77|5
1614541210000|2021-02-28 19:40:10|446.78|442.78|447.1|443.1|447.14|443.14|446.78|442.78|27
1614541220000|2021-02-28 19:40:20|447.03|443.03|446.91|442.91|447.03|443.03|446.91|442.91|23
1614541230000|2021-02-28 19:40:30|446.89|442.89|446.89|442.89|446.92|442.92|446.83|442.83|14
1614541240000|2021-02-28 19:40:40|446.91|442.91|447.36|443.36|447.36|443.36|446.91|442.91|25
1614541250000|2021-02-28 19:40:50|447.4|443.4|447.48|443.48|447.55|443.55|447.18|443.18|30
1614541260000|2021-02-28 19:41:00|447.47|443.47|447.4|443.4|447.53|443.53|447.34|443.34|20
1614541270000|2021-02-28 19:41:10|447.39|443.39|447.41|443.41|447.49|443.49|447.37|443.37|22
1614541280000|2021-02-28 19:41:20|447.4|443.4|447.45|443.45|447.45|443.45|447.33|443.33|24
1614541290000|2021-02-28 19:41:30|447.46|443.46|447.62|443.62|447.62|443.62|447.41|443.41|30
1614541300000|2021-02-28 19:41:40|447.63|443.63|447.59|443.59|447.66|443.66|447.59|443.59|22
1614541310000|2021-02-28 19:41:50|447.58|443.58|447.52|443.52|447.58|443.58|447.36|443.36|28
1614541320000|2021-02-28 19:42:00|447.54|443.54|447.56|443.56|447.57|443.57|447.46|443.46|27
1614541330000|2021-02-28 19:42:10|447.48|443.48|447.65|443.65|447.7|443.7|447.47|443.47|20
1614541340000|2021-02-28 19:42:20|447.63|443.63|447.69|443.69|447.7|443.7|447.63|443.63|13
1614541350000|2021-02-28 19:42:30|447.7|443.7|447.71|443.71|447.72|443.72|447.68|443.68|16
1614541360000|2021-02-28 19:42:40|447.7|443.7|447.72|443.72|447.72|443.72|447.69|443.69|9
1614541370000|2021-02-28 19:42:50|447.73|443.73|447.76|443.76|447.8|443.8|447.73|443.73|12
1614541380000|2021-02-28 19:43:00|447.73|443.73|447.81|443.81|447.82|443.82|447.73|443.73|11
1614541390000|2021-02-28 19:43:10|447.83|443.83|447.84|443.84|447.85|443.85|447.81|443.81|12
1614541400000|2021-02-28 19:43:20|447.85|443.85|447.99|443.99|448|444|447.85|443.85|22
1614541410000|2021-02-28 19:43:30|447.97|443.97|447.83|443.83|447.99|443.99|447.83|443.83|18
1614541420000|2021-02-28 19:43:40|447.88|443.88|447.93|443.93|447.95|443.95|447.88|443.88|12
1614541430000|2021-02-28 19:43:50|447.94|443.94|447.93|443.93|447.94|443.94|447.9|443.9|17
1614541440000|2021-02-28 19:44:00|447.91|443.91|447.87|443.87|447.91|443.91|447.72|443.72|19
1614541450000|2021-02-28 19:44:10|447.86|443.86|448.05|444.05|448.09|444.09|447.85|443.85|21
1614541460000|2021-02-28 19:44:20|448.04|444.04|448.05|444.05|448.05|444.05|447.99|443.99|9
1614541470000|2021-02-28 19:44:30|448.06|444.06|448.08|444.08|448.09|444.09|447.97|443.97|15
1614541480000|2021-02-28 19:44:40|448.09|444.09|448.14|444.14|448.14|444.14|448.08|444.08|7
1614541490000|2021-02-28 19:44:50|448.18|444.18|448.32|444.32|448.32|444.32|448.18|444.18|14
1614541500000|2021-02-28 19:45:00|448.31|444.31|448.25|444.25|448.31|444.31|448.08|444.08|27
1614541510000|2021-02-28 19:45:10|448.22|444.22|448.54|444.54|448.54|444.54|448.22|444.22|18
1614541520000|2021-02-28 19:45:20|448.51|444.51|448.89|444.89|448.89|444.89|448.51|444.51|18
1614541530000|2021-02-28 19:45:30|448.86|444.86|448.96|444.96|448.96|444.96|448.85|444.85|13
1614541540000|2021-02-28 19:45:40|448.94|444.94|449.07|445.07|449.07|445.07|448.94|444.94|20
1614541550000|2021-02-28 19:45:50|449.06|445.06|449.07|445.07|449.09|445.09|449.05|445.05|16
1614541560000|2021-02-28 19:46:00|449.06|445.06|448.63|444.63|449.06|445.06|448.62|444.62|23
1614541570000|2021-02-28 19:46:10|448.64|444.64|448.6|444.6|448.68|444.68|448.53|444.53|28
1614541580000|2021-02-28 19:46:20|448.61|444.61|448.56|444.56|448.67|444.67|448.51|444.51|27
1614541590000|2021-02-28 19:46:30|448.57|444.57|448.8|444.8|448.82|444.82|448.57|444.57|21
1614541600000|2021-02-28 19:46:40|448.81|444.81|448.83|444.83|448.87|444.87|448.76|444.76|22
1614541610000|2021-02-28 19:46:50|448.86|444.86|448.96|444.96|448.98|444.98|448.84|444.84|18
1614541620000|2021-02-28 19:47:00|448.94|444.94|449.04|445.04|449.04|445.04|448.94|444.94|15
1614541630000|2021-02-28 19:47:10|449.05|445.05|449.42|445.42|449.42|445.42|449.02|445.02|19
1614541640000|2021-02-28 19:47:20|449.45|445.45|450.39|446.39|450.41|446.41|449.34|445.34|18
1614541650000|2021-02-28 19:47:30|450.4|446.4|450.74|446.74|450.84|446.84|450.4|446.4|18
1614541660000|2021-02-28 19:47:40|450.72|446.72|450.45|446.45|450.83|446.83|450.45|446.45|30
1614541670000|2021-02-28 19:47:50|450.44|446.44|450.87|446.87|450.87|446.87|450.29|446.29|37
1614541680000|2021-02-28 19:48:00|450.88|446.88|451.11|447.11|451.28|447.28|450.84|446.84|28
1614541690000|2021-02-28 19:48:10|451.12|447.12|450.95|446.95|451.24|447.24|450.95|446.95|24
1614541700000|2021-02-28 19:48:20|451.01|447.01|451.26|447.26|451.26|447.26|450.67|446.67|33
1614541710000|2021-02-28 19:48:30|451.29|447.29|451.21|447.21|451.29|447.29|450.89|446.89|34
1614541720000|2021-02-28 19:48:40|451.22|447.22|451.27|447.27|451.33|447.33|451.12|447.12|21
1614541730000|2021-02-28 19:48:50|451.26|447.26|451.35|447.35|451.37|447.37|451.26|447.26|20
1614541740000|2021-02-28 19:49:00|451.42|447.42|451.31|447.31|451.43|447.43|451|447|28
1614541750000|2021-02-28 19:49:10|451.34|447.34|451.27|447.27|451.45|447.45|451.25|447.25|26
1614541760000|2021-02-28 19:49:20|451.09|447.09|450.98|446.98|451.09|447.09|450.77|446.77|31
1614541770000|2021-02-28 19:49:30|450.97|446.97|451.02|447.02|451.03|447.03|450.96|446.96|16
1614541780000|2021-02-28 19:49:40|451.03|447.03|451.06|447.06|451.38|447.38|450.91|446.91|25
1614541790000|2021-02-28 19:49:50|451.2|447.2|450.98|446.98|451.32|447.32|450.7|446.7|33
1614541800000|2021-02-28 19:50:00|450.95|446.95|450.91|446.91|451.01|447.01|450.88|446.88|23
1614541810000|2021-02-28 19:50:10|450.9|446.9|450.81|446.81|450.91|446.91|450.56|446.56|27
1614541820000|2021-02-28 19:50:20|450.86|446.86|451.22|447.22|451.22|447.22|450.86|446.86|28
1614541830000|2021-02-28 19:50:30|451.23|447.23|451.14|447.14|451.36|447.36|450.93|446.93|24
1614541840000|2021-02-28 19:50:40|451.13|447.13|451.15|447.15|451.32|447.32|451.12|447.12|22
1614541850000|2021-02-28 19:50:50|451.17|447.17|451.28|447.28|451.32|447.32|451.16|447.16|22
1614541860000|2021-02-28 19:51:00|451.29|447.29|451.04|447.04|451.29|447.29|450.93|446.93|17
1614541870000|2021-02-28 19:51:10|451.09|447.09|451.37|447.37|451.48|447.48|451.09|447.09|28
1614541880000|2021-02-28 19:51:20|451.38|447.38|451.26|447.26|451.38|447.38|451.16|447.16|21
1614541890000|2021-02-28 19:51:30|451.27|447.27|451.53|447.53|451.53|447.53|451.27|447.27|26
1614541900000|2021-02-28 19:51:40|451.54|447.54|451.73|447.73|451.86|447.86|451.54|447.54|28
1614541910000|2021-02-28 19:51:50|451.75|447.75|452.08|448.08|452.11|448.11|451.72|447.72|25
1614541920000|2021-02-28 19:52:00|452.12|448.12|452.32|448.32|452.32|448.32|452.12|448.12|17
1614541930000|2021-02-28 19:52:10|452.29|448.29|452.16|448.16|452.33|448.33|452.15|448.15|23
1614541940000|2021-02-28 19:52:20|452.17|448.17|452.45|448.45|452.45|448.45|452.03|448.03|29
1614541950000|2021-02-28 19:52:30|452.48|448.48|452.72|448.72|452.86|448.86|452.46|448.46|31
1614541960000|2021-02-28 19:52:40|452.71|448.71|452.79|448.79|452.96|448.96|452.57|448.57|33
1614541970000|2021-02-28 19:52:50|452.58|448.58|452.99|448.99|453.09|449.09|452.58|448.58|27
1614541980000|2021-02-28 19:53:00|452.93|448.93|453.37|449.37|453.5|449.5|452.93|448.93|31
1614541990000|2021-02-28 19:53:10|453.36|449.36|453.39|449.39|453.43|449.43|453.17|449.17|20
1614542000000|2021-02-28 19:53:20|453.35|449.35|453.64|449.64|453.64|449.64|453.35|449.35|33
1614542010000|2021-02-28 19:53:30|453.61|449.61|453.79|449.79|454.04|450.04|453.59|449.59|31
1614542020000|2021-02-28 19:53:40|453.83|449.83|454.03|450.03|454.13|450.13|453.83|449.83|27
1614542030000|2021-02-28 19:53:50|454.01|450.01|454.15|450.15|454.2|450.2|453.7|449.7|30
1614542040000|2021-02-28 19:54:00|454.16|450.16|453.54|449.54|454.16|450.16|453.53|449.53|32
1614542050000|2021-02-28 19:54:10|453.51|449.51|453.16|449.16|453.53|449.53|453.14|449.14|28
1614542060000|2021-02-28 19:54:20|453.14|449.14|453.27|449.27|453.51|449.51|453.11|449.11|26
1614542070000|2021-02-28 19:54:30|453.3|449.3|453.55|449.55|453.67|449.67|453.29|449.29|31
1614542080000|2021-02-28 19:54:40|453.57|449.57|453.76|449.76|453.8|449.8|453.57|449.57|27
1614542090000|2021-02-28 19:54:50|453.73|449.73|453.65|449.65|453.78|449.78|453.54|449.54|27
1614542100000|2021-02-28 19:55:00|453.64|449.64|453.56|449.56|453.73|449.73|453.54|449.54|30
1614542110000|2021-02-28 19:55:10|453.59|449.59|453.87|449.87|453.98|449.98|453.59|449.59|27
1614542120000|2021-02-28 19:55:20|453.89|449.89|453.91|449.91|453.93|449.93|453.81|449.81|20
1614542130000|2021-02-28 19:55:30|453.95|449.95|454.25|450.25|454.49|450.49|453.95|449.95|18
1614542140000|2021-02-28 19:55:40|454.24|450.24|454.05|450.05|454.34|450.34|454.03|450.03|27
1614542150000|2021-02-28 19:55:50|454.06|450.06|454.09|450.09|454.23|450.23|454.06|450.06|25
1614542160000|2021-02-28 19:56:00|454.14|450.14|454.26|450.26|454.36|450.36|453.83|449.83|33
1614542170000|2021-02-28 19:56:10|454.29|450.29|454.71|450.71|455.03|451.03|454.29|450.29|32
1614542180000|2021-02-28 19:56:20|454.72|450.72|454.64|450.64|454.86|450.86|454.59|450.59|33
1614542190000|2021-02-28 19:56:30|454.65|450.65|455.27|451.27|455.3|451.3|454.52|450.52|23
1614542200000|2021-02-28 19:56:40|455.26|451.26|455.23|451.23|455.69|451.69|455.23|451.23|33
1614542210000|2021-02-28 19:56:50|455.24|451.24|455.31|451.31|455.6|451.6|455.1|451.1|33
1614542220000|2021-02-28 19:57:00|455.39|451.39|455.54|451.54|455.61|451.61|455.19|451.19|35
1614542230000|2021-02-28 19:57:10|455.56|451.56|455.21|451.21|455.61|451.61|455.18|451.18|31
1614542240000|2021-02-28 19:57:20|455.14|451.14|455.22|451.22|455.25|451.25|454.69|450.69|32
1614542250000|2021-02-28 19:57:30|455.09|451.09|455.23|451.23|455.24|451.24|454.81|450.81|36
1614542260000|2021-02-28 19:57:40|454.8|450.8|454.82|450.82|455.16|451.16|454.8|450.8|29
1614542270000|2021-02-28 19:57:50|454.81|450.81|454.53|450.53|454.85|450.85|454.47|450.47|33
1614542280000|2021-02-28 19:58:00|454.54|450.54|454.21|450.21|454.58|450.58|454.17|450.17|30
1614542290000|2021-02-28 19:58:10|454.26|450.26|453.55|449.55|454.33|450.33|453.46|449.46|31
1614542300000|2021-02-28 19:58:20|453.61|449.61|453.89|449.89|454.18|450.18|453.59|449.59|32
1614542310000|2021-02-28 19:58:30|453.85|449.85|454.05|450.05|454.2|450.2|453.85|449.85|32
1614542320000|2021-02-28 19:58:40|454.03|450.03|453.59|449.59|454.04|450.04|453.45|449.45|31
1614542330000|2021-02-28 19:58:50|453.58|449.58|453.83|449.83|453.83|449.83|453.56|449.56|19
1614542340000|2021-02-28 19:59:00|453.82|449.82|454.35|450.35|454.38|450.38|453.81|449.81|26
1614542350000|2021-02-28 19:59:10|454.31|450.31|454.44|450.44|454.57|450.57|453.87|449.87|32
1614542360000|2021-02-28 19:59:20|454.46|450.46|454.16|450.16|454.46|450.46|454|450|33
1614542370000|2021-02-28 19:59:30|454.1|450.1|454.07|450.07|454.34|450.34|454.07|450.07|32
1614542380000|2021-02-28 19:59:40|453.97|449.97|453.91|449.91|454.08|450.08|453.91|449.91|28
1614542390000|2021-02-28 19:59:50|453.92|449.92|454.16|450.16|454.2|450.2|453.88|449.88|33
1614542400000|2021-02-28 20:00:00|454.12|450.12|454.37|450.37|454.39|450.39|454.09|450.09|33
1614542410000|2021-02-28 20:00:10|454.34|450.34|454.45|450.45|454.64|450.64|454.3|450.3|25
1614542420000|2021-02-28 20:00:20|454.42|450.42|454.23|450.23|454.42|450.42|454.21|450.21|34
1614542430000|2021-02-28 20:00:30|454.24|450.24|454.63|450.63|454.63|450.63|453.92|449.92|33
1614542440000|2021-02-28 20:00:40|454.7|450.7|454.88|450.88|454.88|450.88|454.43|450.43|26
1614542450000|2021-02-28 20:00:50|454.99|450.99|455.46|451.46|455.66|451.66|454.99|450.99|30
1614542460000|2021-02-28 20:01:00|455.63|451.63|455.59|451.59|455.75|451.75|455.48|451.48|34
1614542470000|2021-02-28 20:01:10|455.54|451.54|455.31|451.31|455.58|451.58|455.26|451.26|32
1614542480000|2021-02-28 20:01:20|455.27|451.27|455.34|451.34|455.36|451.36|455.24|451.24|27
1614542490000|2021-02-28 20:01:30|455.33|451.33|455.26|451.26|455.37|451.37|455.25|451.25|17
1614542500000|2021-02-28 20:01:40|455.18|451.18|454.99|450.99|455.22|451.22|454.99|450.99|33
1614542510000|2021-02-28 20:01:50|454.98|450.98|455.09|451.09|455.21|451.21|454.98|450.98|24
1614542520000|2021-02-28 20:02:00|455.11|451.11|455.3|451.3|455.37|451.37|455.09|451.09|18
1614542530000|2021-02-28 20:02:10|455.15|451.15|455.33|451.33|455.62|451.62|455.15|451.15|20
1614542540000|2021-02-28 20:02:20|455.35|451.35|455.19|451.19|455.35|451.35|455.08|451.08|27
1614542550000|2021-02-28 20:02:30|455.18|451.18|454.93|450.93|455.27|451.27|454.88|450.88|32
1614542560000|2021-02-28 20:02:40|454.94|450.94|455.15|451.15|455.25|451.25|454.93|450.93|27
1614542570000|2021-02-28 20:02:50|455.14|451.14|455.23|451.23|455.33|451.33|455.03|451.03|28
1614542580000|2021-02-28 20:03:00|455.2|451.2|455.2|451.2|455.24|451.24|455.13|451.13|26
1614542590000|2021-02-28 20:03:10|455.19|451.19|455.05|451.05|455.27|451.27|455.04|451.04|22
1614542600000|2021-02-28 20:03:20|455.02|451.02|454.65|450.65|455.02|451.02|454.65|450.65|27
1614542610000|2021-02-28 20:03:30|454.64|450.64|454.6|450.6|454.65|450.65|454.47|450.47|22
1614542620000|2021-02-28 20:03:40|454.63|450.63|454.5|450.5|454.65|450.65|454.47|450.47|23
1614542630000|2021-02-28 20:03:50|454.51|450.51|454.3|450.3|454.6|450.6|454.25|450.25|25
1614542640000|2021-02-28 20:04:00|454.28|450.28|454.44|450.44|454.45|450.45|454.27|450.27|26
1614542650000|2021-02-28 20:04:10|454.41|450.41|454.2|450.2|454.54|450.54|454.2|450.2|24
1614542660000|2021-02-28 20:04:20|454.18|450.18|454.09|450.09|454.34|450.34|453.97|449.97|28
1614542670000|2021-02-28 20:04:30|454.13|450.13|454.19|450.19|454.19|450.19|453.8|449.8|25
1614542680000|2021-02-28 20:04:40|454.18|450.18|454.5|450.5|454.5|450.5|454.11|450.11|32
1614542690000|2021-02-28 20:04:50|454.44|450.44|454.38|450.38|454.54|450.54|454.22|450.22|33
1614542700000|2021-02-28 20:05:00|454.34|450.34|454.49|450.49|454.51|450.51|454.16|450.16|30
1614542710000|2021-02-28 20:05:10|454.48|450.48|454.52|450.52|454.6|450.6|454.48|450.48|22
1614542720000|2021-02-28 20:05:20|454.55|450.55|454.47|450.47|454.63|450.63|454.45|450.45|30
1614542730000|2021-02-28 20:05:30|454.59|450.59|454.33|450.33|454.59|450.59|454.32|450.32|22
1614542740000|2021-02-28 20:05:40|454.32|450.32|454.19|450.19|454.36|450.36|454.17|450.17|14
1614542750000|2021-02-28 20:05:50|454.23|450.23|454.34|450.34|454.36|450.36|454.19|450.19|20
1614542760000|2021-02-28 20:06:00|454.35|450.35|454.67|450.67|454.67|450.67|454.35|450.35|20
1614542770000|2021-02-28 20:06:10|454.63|450.63|454.72|450.72|454.73|450.73|454.63|450.63|9
1614542780000|2021-02-28 20:06:20|454.78|450.78|454.59|450.59|454.78|450.78|454.58|450.58|25
1614542790000|2021-02-28 20:06:30|454.6|450.6|454.77|450.77|454.81|450.81|454.6|450.6|26
1614542800000|2021-02-28 20:06:40|454.78|450.78|454.65|450.65|454.83|450.83|454.65|450.65|23
1614542810000|2021-02-28 20:06:50|454.64|450.64|454.68|450.68|454.71|450.71|454.63|450.63|12
1614542820000|2021-02-28 20:07:00|454.69|450.69|454.93|450.93|454.95|450.95|454.66|450.66|29
1614542830000|2021-02-28 20:07:10|454.94|450.94|454.94|450.94|454.99|450.99|454.82|450.82|20
1614542840000|2021-02-28 20:07:20|454.91|450.91|454.97|450.97|454.97|450.97|454.9|450.9|21
1614542850000|2021-02-28 20:07:30|454.98|450.98|454.82|450.82|454.98|450.98|454.82|450.82|19
1614542860000|2021-02-28 20:07:40|454.83|450.83|454.91|450.91|454.94|450.94|454.82|450.82|28
1614542870000|2021-02-28 20:07:50|454.9|450.9|455.02|451.02|455.08|451.08|454.89|450.89|21
1614542880000|2021-02-28 20:08:00|455.03|451.03|455.15|451.15|455.17|451.17|454.96|450.96|24
1614542890000|2021-02-28 20:08:10|455.14|451.14|455.45|451.45|455.49|451.49|455.12|451.12|29
1614542900000|2021-02-28 20:08:20|455.57|451.57|455.28|451.28|455.57|451.57|455.26|451.26|20
1614542910000|2021-02-28 20:08:30|455.27|451.27|455.39|451.39|455.39|451.39|455.27|451.27|18
1614542920000|2021-02-28 20:08:40|455.42|451.42|455.5|451.5|455.51|451.51|455.33|451.33|24
1614542930000|2021-02-28 20:08:50|455.48|451.48|455.46|451.46|455.54|451.54|455.41|451.41|27
1614542940000|2021-02-28 20:09:00|455.47|451.47|456.55|452.55|456.59|452.59|455.47|451.47|22
1614542950000|2021-02-28 20:09:10|456.57|452.57|456.3|452.3|456.57|452.57|456.3|452.3|28
1614542960000|2021-02-28 20:09:20|456.35|452.35|456.26|452.26|456.45|452.45|456.23|452.23|25
1614542970000|2021-02-28 20:09:30|456.28|452.28|456.37|452.37|456.46|452.46|456.26|452.26|25
1614542980000|2021-02-28 20:09:40|456.38|452.38|456.03|452.03|456.38|452.38|456.02|452.02|31
1614542990000|2021-02-28 20:09:50|456.02|452.02|455.83|451.83|456.04|452.04|455.83|451.83|24
1614543000000|2021-02-28 20:10:00|455.84|451.84|455.85|451.85|455.86|451.86|455.82|451.82|8
1614543010000|2021-02-28 20:10:10|455.83|451.83|455.41|451.41|455.83|451.83|455.36|451.36|25
1614543020000|2021-02-28 20:10:20|455.44|451.44|455.27|451.27|455.47|451.47|455.26|451.26|25
1614543030000|2021-02-28 20:10:30|455.28|451.28|455.23|451.23|455.34|451.34|455.12|451.12|31
1614543040000|2021-02-28 20:10:40|455.28|451.28|454.98|450.98|455.3|451.3|454.97|450.97|29
1614543050000|2021-02-28 20:10:50|454.97|450.97|454.99|450.99|455.03|451.03|454.96|450.96|24
1614543060000|2021-02-28 20:11:00|454.98|450.98|454.95|450.95|454.98|450.98|454.82|450.82|26
1614543070000|2021-02-28 20:11:10|454.96|450.96|455.07|451.07|455.16|451.16|454.95|450.95|22
1614543080000|2021-02-28 20:11:20|455.1|451.1|455.4|451.4|455.4|451.4|455.1|451.1|30
1614543090000|2021-02-28 20:11:30|455.41|451.41|455.37|451.37|455.43|451.43|455.37|451.37|15
1614543100000|2021-02-28 20:11:40|455.42|451.42|455.66|451.66|455.66|451.66|455.37|451.37|16
1614543110000|2021-02-28 20:11:50|455.65|451.65|455.8|451.8|455.9|451.9|455.61|451.61|30
1614543120000|2021-02-28 20:12:00|455.79|451.79|455.8|451.8|455.88|451.88|455.75|451.75|22
1614543130000|2021-02-28 20:12:10|455.81|451.81|455.73|451.73|455.83|451.83|455.72|451.72|22
1614543140000|2021-02-28 20:12:20|455.74|451.74|455.81|451.81|455.83|451.83|455.74|451.74|8
1614543150000|2021-02-28 20:12:30|455.8|451.8|455.46|451.46|455.8|451.8|455.46|451.46|20
1614543160000|2021-02-28 20:12:40|455.5|451.5|455.6|451.6|455.68|451.68|455.47|451.47|26
1614543170000|2021-02-28 20:12:50|455.62|451.62|455.63|451.63|455.64|451.64|455.6|451.6|9
1614543180000|2021-02-28 20:13:00|455.62|451.62|455.59|451.59|455.62|451.62|455.53|451.53|21
1614543190000|2021-02-28 20:13:10|455.6|451.6|455.61|451.61|455.66|451.66|455.5|451.5|18
1614543200000|2021-02-28 20:13:20|455.62|451.62|455.47|451.47|455.62|451.62|455.47|451.47|20
1614543210000|2021-02-28 20:13:30|455.43|451.43|455.45|451.45|455.46|451.46|455.43|451.43|8
1614543220000|2021-02-28 20:13:40|455.46|451.46|455.28|451.28|455.47|451.47|455.28|451.28|8
1614543230000|2021-02-28 20:13:50|455.22|451.22|455.16|451.16|455.4|451.4|455.15|451.15|32
1614543240000|2021-02-28 20:14:00|455.17|451.17|455.46|451.46|455.49|451.49|454.92|450.92|25
1614543250000|2021-02-28 20:14:10|455.49|451.49|455.43|451.43|455.5|451.5|455.32|451.32|13
1614543260000|2021-02-28 20:14:20|455.42|451.42|455.37|451.37|455.42|451.42|455.37|451.37|5
1614543270000|2021-02-28 20:14:30|455.3|451.3|455.07|451.07|455.3|451.3|455.07|451.07|22
1614543280000|2021-02-28 20:14:40|455.03|451.03|454.98|450.98|455.03|451.03|454.97|450.97|20
1614543290000|2021-02-28 20:14:50|454.97|450.97|454.99|450.99|455|451|454.97|450.97|7
1614543300000|2021-02-28 20:15:00|454.97|450.97|455.46|451.46|455.46|451.46|454.95|450.95|30
1614543310000|2021-02-28 20:15:10|455.44|451.44|455.44|451.44|455.48|451.48|455.4|451.4|20
1614543320000|2021-02-28 20:15:20|455.45|451.45|455.9|451.9|455.92|451.92|455.45|451.45|24
1614543330000|2021-02-28 20:15:30|455.87|451.87|455.69|451.69|455.9|451.9|455.64|451.64|27
1614543340000|2021-02-28 20:15:40|455.66|451.66|455.49|451.49|455.66|451.66|455.47|451.47|20
1614543350000|2021-02-28 20:15:50|455.46|451.46|455.48|451.48|455.49|451.49|455.45|451.45|7
1614543360000|2021-02-28 20:16:00|455.49|451.49|455.59|451.59|455.59|451.59|455.48|451.48|15
1614543370000|2021-02-28 20:16:10|455.6|451.6|455.75|451.75|455.75|451.75|455.58|451.58|17
1614543380000|2021-02-28 20:16:20|455.74|451.74|455.71|451.71|455.75|451.75|455.71|451.71|8
1614543390000|2021-02-28 20:16:30|455.69|451.69|455.24|451.24|455.73|451.73|455.24|451.24|25
1614543400000|2021-02-28 20:16:40|455.22|451.22|455.21|451.21|455.23|451.23|455.13|451.13|14
1614543410000|2021-02-28 20:16:50|455.2|451.2|455.1|451.1|455.21|451.21|455.1|451.1|14
1614543420000|2021-02-28 20:17:00|455.12|451.12|455.15|451.15|455.15|451.15|455.11|451.11|6
1614543430000|2021-02-28 20:17:10|455.17|451.17|455.17|451.17|455.18|451.18|455.15|451.15|12
1614543440000|2021-02-28 20:17:20|455.18|451.18|455.39|451.39|455.39|451.39|455.15|451.15|14
1614543450000|2021-02-28 20:17:30|455.4|451.4|455.37|451.37|455.41|451.41|455.37|451.37|13
1614543460000|2021-02-28 20:17:40|455.36|451.36|455.34|451.34|455.39|451.39|455.34|451.34|10
1614543470000|2021-02-28 20:17:50|455.33|451.33|455.24|451.24|455.33|451.33|455.21|451.21|15
1614543480000|2021-02-28 20:18:00|455.23|451.23|455.35|451.35|455.35|451.35|455.23|451.23|11
1614543490000|2021-02-28 20:18:10|455.36|451.36|455.46|451.46|455.47|451.47|455.26|451.26|21
1614543500000|2021-02-28 20:18:20|455.47|451.47|455.49|451.49|455.5|451.5|455.44|451.44|22
1614543510000|2021-02-28 20:18:30|455.46|451.46|455.28|451.28|455.52|451.52|455.28|451.28|21
1614543520000|2021-02-28 20:18:40|455.27|451.27|455.39|451.39|455.4|451.4|455.25|451.25|12
1614543530000|2021-02-28 20:18:50|455.4|451.4|455.14|451.14|455.4|451.4|455.14|451.14|22
1614543540000|2021-02-28 20:19:00|455.12|451.12|455.16|451.16|455.28|451.28|455.12|451.12|22
1614543550000|2021-02-28 20:19:10|455.15|451.15|455.06|451.06|455.15|451.15|455.06|451.06|10
1614543560000|2021-02-28 20:19:20|455|451|454.86|450.86|455.07|451.07|454.86|450.86|27
1614543570000|2021-02-28 20:19:30|454.83|450.83|454.26|450.26|454.83|450.83|454.26|450.26|34
1614543580000|2021-02-28 20:19:40|454.25|450.25|453.96|449.96|454.25|450.25|453.95|449.95|18
1614543590000|2021-02-28 20:19:50|453.95|449.95|453.79|449.79|453.95|449.95|453.79|449.79|18
1614543600000|2021-02-28 20:20:00|453.78|449.78|453.5|449.5|453.78|449.78|453.43|449.43|21
1614543610000|2021-02-28 20:20:10|453.49|449.49|453.93|449.93|453.93|449.93|453.38|449.38|31
1614543620000|2021-02-28 20:20:20|454.03|450.03|454.28|450.28|454.31|450.31|454.03|450.03|25
1614543630000|2021-02-28 20:20:30|454.27|450.27|454.7|450.7|454.72|450.72|454.27|450.27|26
1614543640000|2021-02-28 20:20:40|454.74|450.74|455.06|451.06|455.06|451.06|454.74|450.74|21
1614543650000|2021-02-28 20:20:50|455.08|451.08|454.87|450.87|455.08|451.08|454.84|450.84|24
1614543660000|2021-02-28 20:21:00|454.88|450.88|455.15|451.15|455.15|451.15|454.78|450.78|27
1614543670000|2021-02-28 20:21:10|455.2|451.2|455.1|451.1|455.23|451.23|455.04|451.04|27
1614543680000|2021-02-28 20:21:20|455.09|451.09|455.71|451.71|455.87|451.87|455.08|451.08|35
1614543690000|2021-02-28 20:21:30|455.76|451.76|456.01|452.01|456.22|452.22|455.57|451.57|33
1614543700000|2021-02-28 20:21:40|456.02|452.02|456.17|452.17|456.26|452.26|455.83|451.83|25
1614543710000|2021-02-28 20:21:50|456.03|452.03|456.55|452.55|456.59|452.59|455.91|451.91|32
1614543720000|2021-02-28 20:22:00|456.52|452.52|456.55|452.55|456.57|452.57|456.31|452.31|33
1614543730000|2021-02-28 20:22:10|456.54|452.54|456.56|452.56|456.76|452.76|456.52|452.52|35
1614543740000|2021-02-28 20:22:20|456.59|452.59|456.38|452.38|456.63|452.63|456.24|452.24|30
1614543750000|2021-02-28 20:22:30|456.36|452.36|456.28|452.28|456.59|452.59|456.28|452.28|28
1614543760000|2021-02-28 20:22:40|456.29|452.29|456.3|452.3|456.46|452.46|455.94|451.94|35
1614543770000|2021-02-28 20:22:50|456.28|452.28|456.04|452.04|456.34|452.34|455.96|451.96|25
1614543780000|2021-02-28 20:23:00|455.98|451.98|455.8|451.8|456.01|452.01|455.8|451.8|25
1614543790000|2021-02-28 20:23:10|455.82|451.82|455.55|451.55|455.82|451.82|455.48|451.48|29
1614543800000|2021-02-28 20:23:20|455.53|451.53|455|451|455.53|451.53|455|451|22
1614543810000|2021-02-28 20:23:30|455.2|451.2|455.52|451.52|455.56|451.56|455.2|451.2|31
1614543820000|2021-02-28 20:23:40|455.5|451.5|455.67|451.67|455.83|451.83|455.33|451.33|31
1614543830000|2021-02-28 20:23:50|455.71|451.71|455.59|451.59|455.78|451.78|455.42|451.42|33
1614543840000|2021-02-28 20:24:00|455.6|451.6|455.58|451.58|455.63|451.63|455.25|451.25|28
1614543850000|2021-02-28 20:24:10|455.59|451.59|455.53|451.53|455.63|451.63|455.5|451.5|35
1614543860000|2021-02-28 20:24:20|455.48|451.48|455.15|451.15|455.5|451.5|455.13|451.13|30
1614543870000|2021-02-28 20:24:30|455.16|451.16|455.35|451.35|455.48|451.48|455.16|451.16|27
1614543880000|2021-02-28 20:24:40|455.33|451.33|455.29|451.29|455.33|451.33|455.06|451.06|32
1614543890000|2021-02-28 20:24:50|455.26|451.26|455.14|451.14|455.28|451.28|455.1|451.1|24
1614543900000|2021-02-28 20:25:00|455.16|451.16|455.2|451.2|455.2|451.2|455.14|451.14|14
1614543910000|2021-02-28 20:25:10|455.17|451.17|455.17|451.17|455.27|451.27|455.13|451.13|30
1614543920000|2021-02-28 20:25:20|455.16|451.16|454.65|450.65|455.16|451.16|454.62|450.62|26
1614543930000|2021-02-28 20:25:30|454.66|450.66|454.58|450.58|454.66|450.66|454.58|450.58|8
1614543940000|2021-02-28 20:25:40|454.59|450.59|454.25|450.25|454.59|450.59|454.25|450.25|31
1614543950000|2021-02-28 20:25:50|454.26|450.26|454.48|450.48|454.49|450.49|454.26|450.26|29
1614543960000|2021-02-28 20:26:00|454.6|450.6|454.64|450.64|454.7|450.7|454.52|450.52|25
1614543970000|2021-02-28 20:26:10|454.62|450.62|454.87|450.87|454.9|450.9|454.61|450.61|19
1614543980000|2021-02-28 20:26:20|454.84|450.84|454.69|450.69|454.86|450.86|454.62|450.62|31
1614543990000|2021-02-28 20:26:30|454.72|450.72|454.56|450.56|454.74|450.74|454.52|450.52|27
1614544000000|2021-02-28 20:26:40|454.57|450.57|454.46|450.46|454.61|450.61|454.39|450.39|29
1614544010000|2021-02-28 20:26:50|454.4|450.4|454.44|450.44|454.51|450.51|454.35|450.35|25
1614544020000|2021-02-28 20:27:00|454.45|450.45|454.42|450.42|454.46|450.46|454.37|450.37|14
1614544030000|2021-02-28 20:27:10|454.43|450.43|454.09|450.09|454.43|450.43|454.08|450.08|18
1614544040000|2021-02-28 20:27:20|454.12|450.12|454.08|450.08|454.14|450.14|454.07|450.07|21
1614544050000|2021-02-28 20:27:30|454.07|450.07|454.16|450.16|454.22|450.22|454.07|450.07|22
1614544060000|2021-02-28 20:27:40|454.14|450.14|454.04|450.04|454.17|450.17|454|450|17
1614544070000|2021-02-28 20:27:50|454.03|450.03|454.07|450.07|454.07|450.07|454.01|450.01|13
1614544080000|2021-02-28 20:28:00|454.06|450.06|453.96|449.96|454.06|450.06|453.93|449.93|16
1614544090000|2021-02-28 20:28:10|453.97|449.97|454.24|450.24|454.29|450.29|453.97|449.97|24
1614544100000|2021-02-28 20:28:20|454.3|450.3|454.36|450.36|454.39|450.39|454.24|450.24|27
1614544110000|2021-02-28 20:28:30|454.3|450.3|454.47|450.47|454.5|450.5|454.19|450.19|23
1614544120000|2021-02-28 20:28:40|454.45|450.45|454.5|450.5|454.5|450.5|454.43|450.43|15
1614544130000|2021-02-28 20:28:50|454.46|450.46|454.43|450.43|454.46|450.46|454.28|450.28|23
1614544140000|2021-02-28 20:29:00|454.46|450.46|454.58|450.58|454.58|450.58|454.46|450.46|20
1614544150000|2021-02-28 20:29:10|454.56|450.56|454.59|450.59|454.59|450.59|454.48|450.48|22
1614544160000|2021-02-28 20:29:20|454.6|450.6|454.5|450.5|454.63|450.63|454.49|450.49|29
1614544170000|2021-02-28 20:29:30|454.49|450.49|454.5|450.5|454.51|450.51|454.45|450.45|19
1614544180000|2021-02-28 20:29:40|454.51|450.51|454.56|450.56|454.56|450.56|454.51|450.51|6
1614544190000|2021-02-28 20:29:50|454.59|450.59|454.51|450.51|454.6|450.6|454.51|450.51|15
1614544200000|2021-02-28 20:30:00|454.41|450.41|454.41|450.41|454.49|450.49|454.39|450.39|21
1614544210000|2021-02-28 20:30:10|454.42|450.42|454.49|450.49|454.49|450.49|454.39|450.39|25
1614544220000|2021-02-28 20:30:20|454.48|450.48|454.57|450.57|454.6|450.6|454.45|450.45|19
1614544230000|2021-02-28 20:30:30|454.6|450.6|454.68|450.68|454.69|450.69|454.56|450.56|18
1614544240000|2021-02-28 20:30:40|454.69|450.69|454.61|450.61|454.71|450.71|454.54|450.54|18
1614544250000|2021-02-28 20:30:50|454.63|450.63|454.54|450.54|454.68|450.68|454.54|450.54|18
1614544260000|2021-02-28 20:31:00|454.53|450.53|454.58|450.58|454.63|450.63|454.49|450.49|19
1614544270000|2021-02-28 20:31:10|454.59|450.59|454.57|450.57|454.59|450.59|454.53|450.53|11
1614544280000|2021-02-28 20:31:20|454.59|450.59|454.95|450.95|454.95|450.95|454.59|450.59|20
1614544290000|2021-02-28 20:31:30|454.96|450.96|454.75|450.75|454.96|450.96|454.64|450.64|21
1614544300000|2021-02-28 20:31:40|454.74|450.74|454.76|450.76|454.76|450.76|454.58|450.58|20
1614544310000|2021-02-28 20:31:50|454.77|450.77|454.7|450.7|454.77|450.77|454.66|450.66|24
1614544320000|2021-02-28 20:32:00|454.66|450.66|454.64|450.64|454.68|450.68|454.42|450.42|31
1614544330000|2021-02-28 20:32:10|454.65|450.65|454.79|450.79|454.79|450.79|454.65|450.65|13
1614544340000|2021-02-28 20:32:20|454.78|450.78|454.92|450.92|454.94|450.94|454.78|450.78|27
1614544350000|2021-02-28 20:32:30|454.89|450.89|455.05|451.05|455.06|451.06|454.89|450.89|11
1614544360000|2021-02-28 20:32:40|455.06|451.06|454.98|450.98|455.06|451.06|454.83|450.83|25
1614544370000|2021-02-28 20:32:50|454.99|450.99|455.17|451.17|455.21|451.21|454.96|450.96|26
1614544380000|2021-02-28 20:33:00|455.2|451.2|455.16|451.16|455.2|451.2|455.08|451.08|20
1614544390000|2021-02-28 20:33:10|455.15|451.15|455.1|451.1|455.18|451.18|455.1|451.1|17
1614544400000|2021-02-28 20:33:20|455.09|451.09|454.9|450.9|455.09|451.09|454.85|450.85|22
1614544410000|2021-02-28 20:33:30|454.92|450.92|454.93|450.93|454.93|450.93|454.85|450.85|15
1614544420000|2021-02-28 20:33:40|454.92|450.92|454.64|450.64|454.92|450.92|454.64|450.64|7
1614544430000|2021-02-28 20:33:50|454.63|450.63|454.39|450.39|454.68|450.68|454.39|450.39|25
1614544440000|2021-02-28 20:34:00|454.42|450.42|454.51|450.51|454.56|450.56|454.4|450.4|16
1614544450000|2021-02-28 20:34:10|454.75|450.75|454.73|450.73|454.92|450.92|454.65|450.65|35
1614544460000|2021-02-28 20:34:20|454.74|450.74|454.67|450.67|454.78|450.78|454.58|450.58|22
1614544470000|2021-02-28 20:34:30|454.69|450.69|454.7|450.7|454.77|450.77|454.69|450.69|17
1614544480000|2021-02-28 20:34:40|454.69|450.69|454.72|450.72|454.73|450.73|454.69|450.69|8
1614544490000|2021-02-28 20:34:50|454.71|450.71|454.88|450.88|454.91|450.91|454.71|450.71|13
1614544500000|2021-02-28 20:35:00|454.86|450.86|454.7|450.7|454.88|450.88|454.7|450.7|16
1614544510000|2021-02-28 20:35:10|454.69|450.69|454.96|450.96|454.96|450.96|454.65|450.65|21
1614544520000|2021-02-28 20:35:20|454.97|450.97|455.15|451.15|455.15|451.15|454.97|450.97|20
1614544530000|2021-02-28 20:35:30|455.16|451.16|455.16|451.16|455.22|451.22|455.12|451.12|14
1614544540000|2021-02-28 20:35:40|455.15|451.15|454.99|450.99|455.15|451.15|454.99|450.99|14
1614544550000|2021-02-28 20:35:50|455|451|454.93|450.93|455.02|451.02|454.93|450.93|12
1614544560000|2021-02-28 20:36:00|454.95|450.95|454.97|450.97|454.98|450.98|454.92|450.92|14
1614544570000|2021-02-28 20:36:10|454.99|450.99|455.35|451.35|455.35|451.35|454.99|450.99|21
1614544580000|2021-02-28 20:36:20|455.34|451.34|455.03|451.03|455.35|451.35|455.02|451.02|22
1614544590000|2021-02-28 20:36:30|455.14|451.14|455.2|451.2|455.29|451.29|455.06|451.06|23
1614544600000|2021-02-28 20:36:40|455.19|451.19|454.89|450.89|455.19|451.19|454.89|450.89|23
1614544610000|2021-02-28 20:36:50|454.84|450.84|454.81|450.81|454.87|450.87|454.79|450.79|21
1614544620000|2021-02-28 20:37:00|454.79|450.79|454.57|450.57|454.81|450.81|454.56|450.56|24
1614544630000|2021-02-28 20:37:10|454.59|450.59|454.78|450.78|454.81|450.81|454.59|450.59|15
1614544640000|2021-02-28 20:37:20|454.77|450.77|454.87|450.87|455.02|451.02|454.77|450.77|22
1614544650000|2021-02-28 20:37:30|454.81|450.81|454.78|450.78|454.84|450.84|454.78|450.78|14
1614544660000|2021-02-28 20:37:40|454.8|450.8|454.68|450.68|454.85|450.85|454.68|450.68|12
1614544670000|2021-02-28 20:37:50|454.67|450.67|454.66|450.66|454.68|450.68|454.64|450.64|20
1614544680000|2021-02-28 20:38:00|454.67|450.67|454.97|450.97|454.97|450.97|454.67|450.67|29
1614544690000|2021-02-28 20:38:10|454.98|450.98|455.14|451.14|455.21|451.21|454.98|450.98|25
1614544700000|2021-02-28 20:38:20|455.16|451.16|455.24|451.24|455.28|451.28|455.13|451.13|29
1614544710000|2021-02-28 20:38:30|455.2|451.2|455.12|451.12|455.2|451.2|454.92|450.92|32
1614544720000|2021-02-28 20:38:40|455.1|451.1|455.18|451.18|455.24|451.24|455.07|451.07|26
1614544730000|2021-02-28 20:38:50|455.17|451.17|455.3|451.3|455.3|451.3|455.17|451.17|15
1614544740000|2021-02-28 20:39:00|455.29|451.29|455.29|451.29|455.3|451.3|455.23|451.23|18
1614544750000|2021-02-28 20:39:10|455.27|451.27|455.16|451.16|455.29|451.29|455.13|451.13|20
1614544760000|2021-02-28 20:39:20|455.17|451.17|455.19|451.19|455.19|451.19|455.16|451.16|11
1614544770000|2021-02-28 20:39:30|455.21|451.21|455.05|451.05|455.22|451.22|454.92|450.92|25
1614544780000|2021-02-28 20:39:40|454.99|450.99|455.03|451.03|455.03|451.03|454.96|450.96|25
1614544790000|2021-02-28 20:39:50|455.02|451.02|454.83|450.83|455.02|451.02|454.81|450.81|15
1614544800000|2021-02-28 20:40:00|454.84|450.84|454.81|450.81|455.03|451.03|454.81|450.81|23
1614544810000|2021-02-28 20:40:10|454.8|450.8|454.58|450.58|455.01|451.01|454.55|450.55|25
1614544820000|2021-02-28 20:40:20|454.6|450.6|454.61|450.61|454.67|450.67|454.6|450.6|23
1614544830000|2021-02-28 20:40:30|454.62|450.62|454.48|450.48|454.62|450.62|454.38|450.38|25
1614544840000|2021-02-28 20:40:40|454.49|450.49|453.9|449.9|454.5|450.5|453.9|449.9|30
1614544850000|2021-02-28 20:40:50|453.91|449.91|454.16|450.16|454.21|450.21|453.86|449.86|24
1614544860000|2021-02-28 20:41:00|454.15|450.15|454.36|450.36|454.43|450.43|454.13|450.13|27
1614544870000|2021-02-28 20:41:10|454.37|450.37|454.1|450.1|454.39|450.39|454.08|450.08|24
1614544880000|2021-02-28 20:41:20|454.11|450.11|454.12|450.12|454.13|450.13|454.07|450.07|19
1614544890000|2021-02-28 20:41:30|454.13|450.13|454.38|450.38|454.38|450.38|454.09|450.09|15
1614544900000|2021-02-28 20:41:40|454.37|450.37|454.12|450.12|454.4|450.4|454.1|450.1|26
1614544910000|2021-02-28 20:41:50|454.11|450.11|454.52|450.52|454.52|450.52|454.11|450.11|21
1614544920000|2021-02-28 20:42:00|454.51|450.51|454.86|450.86|454.86|450.86|454.47|450.47|31
1614544930000|2021-02-28 20:42:10|454.91|450.91|455.05|451.05|455.1|451.1|454.78|450.78|23
1614544940000|2021-02-28 20:42:20|455.03|451.03|454.8|450.8|455.04|451.04|454.79|450.79|24
1614544950000|2021-02-28 20:42:30|454.78|450.78|454.9|450.9|454.9|450.9|454.61|450.61|26
1614544960000|2021-02-28 20:42:40|454.91|450.91|454.9|450.9|454.93|450.93|454.88|450.88|13
1614544970000|2021-02-28 20:42:50|454.92|450.92|454.69|450.69|455.01|451.01|454.69|450.69|13
1614544980000|2021-02-28 20:43:00|454.66|450.66|454.55|450.55|454.66|450.66|454.51|450.51|20
1614544990000|2021-02-28 20:43:10|454.54|450.54|454.64|450.64|454.64|450.64|454.46|450.46|15
1614545000000|2021-02-28 20:43:20|454.63|450.63|454.68|450.68|454.7|450.7|454.63|450.63|14
1614545010000|2021-02-28 20:43:30|454.67|450.67|454.55|450.55|454.7|450.7|454.53|450.53|17
1614545020000|2021-02-28 20:43:40|454.54|450.54|454.67|450.67|454.71|450.71|454.53|450.53|18
1614545030000|2021-02-28 20:43:50|454.66|450.66|454.62|450.62|454.67|450.67|454.58|450.58|19
1614545040000|2021-02-28 20:44:00|454.61|450.61|454.63|450.63|454.65|450.65|454.57|450.57|22
1614545050000|2021-02-28 20:44:10|454.66|450.66|454.65|450.65|454.67|450.67|454.62|450.62|20
1614545060000|2021-02-28 20:44:20|454.68|450.68|454.71|450.71|454.77|450.77|454.68|450.68|19
1614545070000|2021-02-28 20:44:30|454.72|450.72|454.81|450.81|454.81|450.81|454.72|450.72|6
1614545080000|2021-02-28 20:44:40|454.8|450.8|454.81|450.81|454.81|450.81|454.78|450.78|7
1614545090000|2021-02-28 20:44:50|454.8|450.8|456|450|456|450.98|454.8|449.98|13
1614545100000|2021-02-28 20:45:00|456.01|450.01|456.25|450.25|456.31|450.31|455.98|449.98|22
1614545110000|2021-02-28 20:45:10|456.12|450.12|456.13|450.13|456.18|450.18|455.98|449.98|30
1614545120000|2021-02-28 20:45:20|455.95|449.95|456.24|450.24|456.24|450.24|455.95|449.95|23
1614545130000|2021-02-28 20:45:30|456.25|450.25|456.48|450.48|456.51|450.51|456.23|450.23|19
1614545140000|2021-02-28 20:45:40|456.45|450.45|456.51|450.51|456.58|450.58|456.31|450.31|35
1614545150000|2021-02-28 20:45:50|456.53|450.53|456.47|450.47|456.57|450.57|456.47|450.47|12
1614545160000|2021-02-28 20:46:00|456.46|450.46|456.45|450.45|456.46|450.46|456.34|450.34|19
1614545170000|2021-02-28 20:46:10|456.44|450.44|456.39|450.39|456.47|450.47|456.38|450.38|21
1614545180000|2021-02-28 20:46:20|456.4|450.4|456.27|450.27|456.4|450.4|456.21|450.21|25
1614545190000|2021-02-28 20:46:30|456.28|450.28|456.52|450.52|456.58|450.58|456.28|450.28|28
1614545200000|2021-02-28 20:46:40|456.55|450.55|456.65|450.65|456.65|450.65|456.45|450.45|24
1614545210000|2021-02-28 20:46:50|456.64|450.64|456.63|450.63|456.71|450.71|456.59|450.59|22
1614545220000|2021-02-28 20:47:00|456.61|450.61|456.87|450.87|456.87|450.87|456.6|450.6|20
1614545230000|2021-02-28 20:47:10|456.88|450.88|456.96|450.96|456.96|450.96|456.87|450.87|9
1614545240000|2021-02-28 20:47:20|456.89|450.89|456.82|450.82|456.89|450.89|456.79|450.79|24
1614545250000|2021-02-28 20:47:30|456.8|450.8|456.71|450.71|456.81|450.81|456.67|450.67|21
1614545260000|2021-02-28 20:47:40|456.72|450.72|456.54|450.54|456.72|450.72|456.48|450.48|16
1614545270000|2021-02-28 20:47:50|456.53|450.53|456.34|450.34|456.63|450.63|456.3|450.3|23
1614545280000|2021-02-28 20:48:00|456.35|450.35|456.24|450.24|456.35|450.35|456.23|450.23|26
1614545290000|2021-02-28 20:48:10|456.23|450.23|456.24|450.24|456.28|450.28|456.16|450.16|20
1614545300000|2021-02-28 20:48:20|456.17|450.17|456.15|450.15|456.17|450.17|456.12|450.12|17
1614545310000|2021-02-28 20:48:30|456.18|450.18|456.15|450.15|456.18|450.18|456.01|450.01|19
1614545320000|2021-02-28 20:48:40|456.16|450.16|456.2|450.2|456.22|450.22|456.09|450.09|10
1614545330000|2021-02-28 20:48:50|456.23|450.23|456.45|450.45|456.46|450.46|456.14|450.14|23
1614545340000|2021-02-28 20:49:00|456.42|450.42|456.45|450.45|456.55|450.55|456.34|450.34|24
1614545350000|2021-02-28 20:49:10|456.44|450.44|456.81|450.81|456.91|450.91|456.44|450.44|30
1614545360000|2021-02-28 20:49:20|456.8|450.8|456.62|450.62|456.83|450.83|456.61|450.61|25
1614545370000|2021-02-28 20:49:30|456.61|450.61|456.49|450.49|456.61|450.61|456.23|450.23|28
1614545380000|2021-02-28 20:49:40|456.46|450.46|456.67|450.67|456.67|450.67|456.46|450.46|25
1614545390000|2021-02-28 20:49:50|456.66|450.66|456.52|450.52|456.66|450.66|456.5|450.5|22
1614545400000|2021-02-28 20:50:00|456.5|450.5|456.41|450.41|456.5|450.5|456.32|450.32|20
1614545410000|2021-02-28 20:50:10|456.44|450.44|456.43|450.43|456.47|450.47|456.38|450.38|24
1614545420000|2021-02-28 20:50:20|456.41|450.41|456.18|450.18|456.41|450.41|456.12|450.12|19
1614545430000|2021-02-28 20:50:30|456.17|450.17|456.24|450.24|456.24|450.24|456.11|450.11|20
1614545440000|2021-02-28 20:50:40|456.23|450.23|456.53|450.53|456.54|450.54|456.23|450.23|21
1614545450000|2021-02-28 20:50:50|456.54|450.54|456.59|450.59|456.69|450.69|456.5|450.5|16
1614545460000|2021-02-28 20:51:00|456.6|450.6|456.67|450.67|456.76|450.76|456.6|450.6|23
1614545470000|2021-02-28 20:51:10|456.62|450.62|456.78|450.78|456.79|450.79|456.62|450.62|22
1614545480000|2021-02-28 20:51:20|456.76|450.76|456.58|450.58|456.76|450.76|456.35|450.35|24
1614545490000|2021-02-28 20:51:30|456.56|450.56|456.61|450.61|456.62|450.62|456.55|450.55|21
1614545500000|2021-02-28 20:51:40|456.59|450.59|456.58|450.58|456.61|450.61|456.53|450.53|14
1614545510000|2021-02-28 20:51:50|456.56|450.56|456.57|450.57|456.57|450.57|456.56|450.56|2
1614545520000|2021-02-28 20:52:00|456.58|450.58|456.7|450.7|456.72|450.72|456.48|450.48|27
1614545530000|2021-02-28 20:52:10|456.71|450.71|456.76|450.76|456.76|450.76|456.67|450.67|10
1614545540000|2021-02-28 20:52:20|456.73|450.73|456.73|450.73|456.75|450.75|456.71|450.71|11
1614545550000|2021-02-28 20:52:30|456.74|450.74|456.88|450.88|456.88|450.88|456.74|450.74|4
1614545560000|2021-02-28 20:52:40|456.87|450.87|456.91|450.91|456.91|450.91|456.86|450.86|5
1614545570000|2021-02-28 20:52:50|456.94|450.94|457.03|451.03|457.03|451.03|456.9|450.9|15
1614545580000|2021-02-28 20:53:00|457.04|451.04|457.55|451.55|457.56|451.56|457|451|29
1614545590000|2021-02-28 20:53:10|457.56|451.56|457.57|451.57|457.59|451.59|457.54|451.54|15
1614545600000|2021-02-28 20:53:20|457.58|451.58|457.8|451.8|457.8|451.8|457.55|451.55|33
1614545610000|2021-02-28 20:53:30|457.72|451.72|457.91|451.91|457.93|451.93|457.72|451.72|11
1614545620000|2021-02-28 20:53:40|457.92|451.92|457.94|451.94|457.94|451.94|457.86|451.86|25
1614545630000|2021-02-28 20:53:50|457.91|451.91|457.94|451.94|458.02|452.02|457.87|451.87|20
1614545640000|2021-02-28 20:54:00|457.96|451.96|458.03|452.03|458.03|452.03|457.95|451.95|13
1614545650000|2021-02-28 20:54:10|457.97|451.97|457.88|451.88|457.97|451.97|457.82|451.82|19
1614545660000|2021-02-28 20:54:20|457.89|451.89|457.68|451.68|457.89|451.89|457.5|451.5|22
1614545670000|2021-02-28 20:54:30|457.58|451.58|457.35|451.35|457.6|451.6|457.35|451.35|23
1614545680000|2021-02-28 20:54:40|457.34|451.34|457.41|451.41|457.43|451.43|457.32|451.32|25
1614545690000|2021-02-28 20:54:50|457.4|451.4|457.18|451.18|457.41|451.41|457.18|451.18|20
1614545700000|2021-02-28 20:55:00|457.11|451.11|457.46|451.46|457.46|451.46|457.11|451.11|20
1614545710000|2021-02-28 20:55:10|457.47|451.47|457.83|451.83|457.83|451.83|457.47|451.47|18
1614545720000|2021-02-28 20:55:20|457.82|451.82|457.79|451.79|457.84|451.84|457.77|451.77|10
1614545730000|2021-02-28 20:55:30|457.78|451.78|457.83|451.83|457.86|451.86|457.7|451.7|17
1614545740000|2021-02-28 20:55:40|457.84|451.84|457.93|451.93|457.93|451.93|457.84|451.84|11
1614545750000|2021-02-28 20:55:50|457.94|451.94|458.24|452.24|458.25|452.25|457.94|451.94|18
1614545760000|2021-02-28 20:56:00|458.23|452.23|459.21|453.21|459.34|453.34|458.23|452.23|27
1614545770000|2021-02-28 20:56:10|459.22|453.22|459.38|453.38|459.38|453.38|459.13|453.13|27
1614545780000|2021-02-28 20:56:20|459.43|453.43|459.73|453.73|459.77|453.77|459.43|453.43|17
1614545790000|2021-02-28 20:56:30|459.75|453.75|459.89|453.89|459.95|453.95|459.58|453.58|27
1614545800000|2021-02-28 20:56:40|459.88|453.88|460|454|460.08|454.08|459.85|453.85|31
1614545810000|2021-02-28 20:56:50|459.99|453.99|460.56|454.56|460.56|454.56|459.96|453.96|31
1614545820000|2021-02-28 20:57:00|460.5|454.5|460.92|454.92|460.96|454.96|460.5|454.5|25
1614545830000|2021-02-28 20:57:10|460.77|454.77|460.22|454.22|460.77|454.77|460.22|454.22|30
1614545840000|2021-02-28 20:57:20|460.16|454.16|460.6|454.6|460.6|454.6|460.04|454.04|30
1614545850000|2021-02-28 20:57:30|460.66|454.66|460.57|454.57|461|455|460.56|454.56|35
1614545860000|2021-02-28 20:57:40|460.52|454.52|460.77|454.77|460.77|454.77|460.26|454.26|32
1614545870000|2021-02-28 20:57:50|460.8|454.8|460.7|454.7|460.92|454.92|460.54|454.54|35
1614545880000|2021-02-28 20:58:00|460.69|454.69|460.84|454.84|460.84|454.84|460.44|454.44|30
1614545890000|2021-02-28 20:58:10|460.76|454.76|461.25|455.25|461.29|455.29|460.76|454.76|29
1614545900000|2021-02-28 20:58:20|461.16|455.16|460.69|454.69|461.16|455.16|460.69|454.69|31
1614545910000|2021-02-28 20:58:30|460.7|454.7|461.07|455.07|461.09|455.09|460.7|454.7|38
1614545920000|2021-02-28 20:58:40|461.03|455.03|461.14|455.14|461.2|455.2|461.02|455.02|28
1614545930000|2021-02-28 20:58:50|461.15|455.15|461|455|461.15|455.15|461|455|31
1614545940000|2021-02-28 20:59:00|461.01|455.01|460.42|454.42|461.01|455.01|460.42|454.42|32
1614545950000|2021-02-28 20:59:10|460.43|454.43|459.95|453.95|460.43|454.43|459.94|453.94|25
1614545960000|2021-02-28 20:59:20|459.92|453.92|460.53|454.53|460.58|454.58|459.92|453.92|29
1614545970000|2021-02-28 20:59:30|460.52|454.52|460.24|454.24|460.74|454.74|460.24|454.24|32
1614545980000|2021-02-28 20:59:40|460.17|454.17|460.07|454.07|460.32|454.32|460.06|454.06|26
1614545990000|2021-02-28 20:59:50|460.06|454.06|459.75|453.75|460.34|454.34|459.75|453.75|33
1614546000000|2021-02-28 21:00:00|459.76|453.76|460.42|454.42|460.42|454.42|459.76|453.76|34
1614546010000|2021-02-28 21:00:10|460.37|454.37|460.76|454.76|460.8|454.8|460.37|454.37|29
1614546020000|2021-02-28 21:00:20|460.8|454.8|461.09|455.09|461.23|455.23|460.63|454.63|36
1614546030000|2021-02-28 21:00:30|461.11|455.11|461.13|455.13|461.26|455.26|460.89|454.89|34
1614546040000|2021-02-28 21:00:40|461.11|455.11|461.02|455.02|461.21|455.21|460.92|454.92|33
1614546050000|2021-02-28 21:00:50|461|455|460.92|454.92|461.04|455.04|460.91|454.91|25
1614546060000|2021-02-28 21:01:00|460.95|454.95|460.64|454.64|460.95|454.95|460.38|454.38|32
1614546070000|2021-02-28 21:01:10|460.7|454.7|460.86|454.86|461|455|460.68|454.68|34
1614546080000|2021-02-28 21:01:20|460.87|454.87|461.04|455.04|461.29|455.29|460.87|454.87|29
1614546090000|2021-02-28 21:01:30|460.98|454.98|460.67|454.67|460.99|454.99|460.56|454.56|34
1614546100000|2021-02-28 21:01:40|460.72|454.72|460.87|454.87|460.98|454.98|460.64|454.64|29
1614546110000|2021-02-28 21:01:50|460.91|454.91|460.82|454.82|460.92|454.92|460.78|454.78|24
1614546120000|2021-02-28 21:02:00|460.83|454.83|460.57|454.57|460.83|454.83|460.49|454.49|26
1614546130000|2021-02-28 21:02:10|460.49|454.49|460.63|454.63|460.63|454.63|460.37|454.37|29
1614546140000|2021-02-28 21:02:20|460.62|454.62|460.49|454.49|460.66|454.66|460.47|454.47|22
1614546150000|2021-02-28 21:02:30|460.52|454.52|460.1|454.1|460.52|454.52|459.99|453.99|33
1614546160000|2021-02-28 21:02:40|460.13|454.13|460.01|454.01|460.15|454.15|460.01|454.01|25
1614546170000|2021-02-28 21:02:50|459.99|453.99|459.89|453.89|460.01|454.01|459.61|453.61|31
1614546180000|2021-02-28 21:03:00|459.93|453.93|459.55|453.55|459.93|453.93|459.55|453.55|22
1614546190000|2021-02-28 21:03:10|459.52|453.52|459.33|453.33|459.52|453.52|459.07|453.07|28
1614546200000|2021-02-28 21:03:20|459.36|453.36|459.66|453.66|459.7|453.7|459.35|453.35|26
1614546210000|2021-02-28 21:03:30|459.65|453.65|459.67|453.67|459.74|453.74|459.59|453.59|24
1614546220000|2021-02-28 21:03:40|459.68|453.68|459.75|453.75|459.75|453.75|459.67|453.67|16
1614546230000|2021-02-28 21:03:50|459.76|453.76|460.21|454.21|460.29|454.29|459.76|453.76|33
1614546240000|2021-02-28 21:04:00|460.2|454.2|460.15|454.15|460.2|454.2|459.82|453.82|29
1614546250000|2021-02-28 21:04:10|460.12|454.12|460.07|454.07|460.17|454.17|460.03|454.03|27
1614546260000|2021-02-28 21:04:20|460.03|454.03|459.97|453.97|460.15|454.15|459.96|453.96|25
1614546270000|2021-02-28 21:04:30|459.98|453.98|459.78|453.78|459.98|453.98|459.73|453.73|24
1614546280000|2021-02-28 21:04:40|459.77|453.77|459.84|453.84|459.84|453.84|459.73|453.73|13
1614546290000|2021-02-28 21:04:50|459.83|453.83|459.75|453.75|459.83|453.83|459.72|453.72|20
1614546300000|2021-02-28 21:05:00|459.76|453.76|460.26|454.26|460.26|454.26|459.76|453.76|21
1614546310000|2021-02-28 21:05:10|460.29|454.29|460.25|454.25|460.45|454.45|460.25|454.25|22
1614546320000|2021-02-28 21:05:20|460.28|454.28|460.21|454.21|460.34|454.34|460.18|454.18|29
1614546330000|2021-02-28 21:05:30|460.31|454.31|460.52|454.52|460.55|454.55|460.25|454.25|26
1614546340000|2021-02-28 21:05:40|460.55|454.55|460.54|454.54|460.58|454.58|460.5|454.5|27
1614546350000|2021-02-28 21:05:50|460.53|454.53|460.41|454.41|460.54|454.54|460.34|454.34|18
1614546360000|2021-02-28 21:06:00|460.4|454.4|460.5|454.5|460.54|454.54|460.34|454.34|21
1614546370000|2021-02-28 21:06:10|460.51|454.51|460.49|454.49|460.57|454.57|460.49|454.49|14
1614546380000|2021-02-28 21:06:20|460.48|454.48|460.96|454.96|460.96|454.96|460.46|454.46|29
1614546390000|2021-02-28 21:06:30|460.97|454.97|461.24|455.24|461.28|455.28|460.97|454.97|29
1614546400000|2021-02-28 21:06:40|461.25|455.25|462.24|456.24|462.26|456.26|461.25|455.25|33
1614546410000|2021-02-28 21:06:50|462.27|456.27|462.01|456.01|462.47|456.47|461.8|455.8|30
1614546420000|2021-02-28 21:07:00|462.04|456.04|462.18|456.18|462.37|456.37|461.87|455.87|36
1614546430000|2021-02-28 21:07:10|462.25|456.25|461.84|455.84|462.41|456.41|461.84|455.84|34
1614546440000|2021-02-28 21:07:20|462.12|456.12|462.26|456.26|462.32|456.32|461.91|455.91|37
1614546450000|2021-02-28 21:07:30|462.27|456.27|462.34|456.34|462.4|456.4|462.19|456.19|33
1614546460000|2021-02-28 21:07:40|462.32|456.32|462.45|456.45|462.53|456.53|462.27|456.27|31
1614546470000|2021-02-28 21:07:50|462.48|456.48|462.15|456.15|462.51|456.51|462.03|456.03|32
1614546480000|2021-02-28 21:08:00|462.16|456.16|462.48|456.48|462.52|456.52|462.05|456.05|30
1614546490000|2021-02-28 21:08:10|462.09|456.09|462.27|456.27|462.54|456.54|461.98|455.98|34
1614546500000|2021-02-28 21:08:20|462.25|456.25|461.95|455.95|462.3|456.3|461.88|455.88|30
1614546510000|2021-02-28 21:08:30|461.97|455.97|461.84|455.84|461.98|455.98|461.82|455.82|25
1614546520000|2021-02-28 21:08:40|461.86|455.86|461.88|455.88|461.92|455.92|461.65|455.65|29
1614546530000|2021-02-28 21:08:50|461.86|455.86|461.82|455.82|461.86|455.86|461.71|455.71|21
1614546540000|2021-02-28 21:09:00|461.81|455.81|462.32|456.32|462.32|456.32|461.81|455.81|28
1614546550000|2021-02-28 21:09:10|462.28|456.28|462.11|456.11|462.34|456.34|462.02|456.02|25
1614546560000|2021-02-28 21:09:20|462.1|456.1|461.82|455.82|462.1|456.1|461.71|455.71|24
1614546570000|2021-02-28 21:09:30|461.87|455.87|461.7|455.7|461.92|455.92|461.64|455.64|29
1614546580000|2021-02-28 21:09:40|461.76|455.76|461.78|455.78|462.04|456.04|461.75|455.75|27
1614546590000|2021-02-28 21:09:50|461.75|455.75|461.74|455.74|461.84|455.84|461.62|455.62|21
1614546600000|2021-02-28 21:10:00|461.75|455.75|462.18|456.18|462.18|456.18|461.75|455.75|29
1614546610000|2021-02-28 21:10:10|462.2|456.2|462.27|456.27|462.3|456.3|462.16|456.16|26
1614546620000|2021-02-28 21:10:20|462.25|456.25|462.34|456.34|462.35|456.35|462.24|456.24|25
1614546630000|2021-02-28 21:10:30|462.33|456.33|462.16|456.16|462.36|456.36|462.13|456.13|32
1614546640000|2021-02-28 21:10:40|462.15|456.15|462.06|456.06|462.26|456.26|461.92|455.92|38
1614546650000|2021-02-28 21:10:50|462.03|456.03|461.73|455.73|462.06|456.06|461.73|455.73|25
1614546660000|2021-02-28 21:11:00|461.72|455.72|461.38|455.38|461.73|455.73|461.37|455.37|29
1614546670000|2021-02-28 21:11:10|461.37|455.37|461.15|455.15|461.48|455.48|461.06|455.06|28
1614546680000|2021-02-28 21:11:20|461.16|455.16|461.33|455.33|461.61|455.61|461.16|455.16|28
1614546690000|2021-02-28 21:11:30|461.34|455.34|461.01|455.01|461.34|455.34|460.96|454.96|23
1614546700000|2021-02-28 21:11:40|461.02|455.02|460.79|454.79|461.1|455.1|460.79|454.79|21
1614546710000|2021-02-28 21:11:50|460.77|454.77|460.46|454.46|460.86|454.86|460.41|454.41|28
1614546720000|2021-02-28 21:12:00|460.44|454.44|460.22|454.22|460.52|454.52|460.03|454.03|30
1614546730000|2021-02-28 21:12:10|460.41|454.41|460.85|454.85|460.91|454.91|460.41|454.41|31
1614546740000|2021-02-28 21:12:20|460.84|454.84|461.06|455.06|461.11|455.11|460.78|454.78|28
1614546750000|2021-02-28 21:12:30|461.15|455.15|461.01|455.01|461.39|455.39|461.01|455.01|31
1614546760000|2021-02-28 21:12:40|461.03|455.03|461.15|455.15|461.3|455.3|460.97|454.97|31
1614546770000|2021-02-28 21:12:50|461.14|455.14|461.23|455.23|461.31|455.31|461.1|455.1|23
1614546780000|2021-02-28 21:13:00|461.14|455.14|461.44|455.44|461.56|455.56|461.05|455.05|35
1614546790000|2021-02-28 21:13:10|461.45|455.45|461.4|455.4|461.46|455.46|460.76|454.76|24
1614546800000|2021-02-28 21:13:20|461.43|455.43|461.47|455.47|461.57|455.57|461.13|455.13|18
1614546810000|2021-02-28 21:13:30|461.46|455.46|461.27|455.27|461.47|455.47|461.26|455.26|18
1614546820000|2021-02-28 21:13:40|461.28|455.28|461.53|455.53|461.78|455.78|461.28|455.28|32
1614546830000|2021-02-28 21:13:50|461.52|455.52|462.03|456.03|462.03|456.03|461.5|455.5|15
1614546840000|2021-02-28 21:14:00|462.02|456.02|461.81|455.81|462.03|456.03|461.74|455.74|27
1614546850000|2021-02-28 21:14:10|461.79|455.79|461.94|455.94|461.96|455.96|461.74|455.74|29
1614546860000|2021-02-28 21:14:20|461.95|455.95|462.24|456.24|462.35|456.35|461.94|455.94|25
1614546870000|2021-02-28 21:14:30|462.38|456.38|462.26|456.26|462.57|456.57|462.16|456.16|28
1614546880000|2021-02-28 21:14:40|462.23|456.23|462.22|456.22|462.49|456.49|461.99|455.99|35
1614546890000|2021-02-28 21:14:50|462.29|456.29|461.99|455.99|462.35|456.35|461.99|455.99|26
1614546900000|2021-02-28 21:15:00|461.95|455.95|461.84|455.84|462.23|456.23|461.84|455.84|35
1614546910000|2021-02-28 21:15:10|461.85|455.85|461.62|455.62|461.85|455.85|461.62|455.62|34
1614546920000|2021-02-28 21:15:20|461.65|455.65|461.5|455.5|461.7|455.7|461.35|455.35|30
1614546930000|2021-02-28 21:15:30|461.55|455.55|461.3|455.3|461.62|455.62|461.29|455.29|25
1614546940000|2021-02-28 21:15:40|461.1|455.1|460.19|454.19|461.1|455.1|460.15|454.15|33
1614546950000|2021-02-28 21:15:50|460.14|454.14|460.69|454.69|460.87|454.87|460.14|454.14|27
1614546960000|2021-02-28 21:16:00|460.65|454.65|460.74|454.74|460.74|454.74|460.47|454.47|35
1614546970000|2021-02-28 21:16:10|460.88|454.88|460.76|454.76|460.88|454.88|460.69|454.69|24
1614546980000|2021-02-28 21:16:20|460.73|454.73|460.87|454.87|460.88|454.88|460.59|454.59|26
1614546990000|2021-02-28 21:16:30|460.88|454.88|461.2|455.2|461.2|455.2|460.59|454.59|32
1614547000000|2021-02-28 21:16:40|461.21|455.21|461.34|455.34|461.43|455.43|461.21|455.21|29
1614547010000|2021-02-28 21:16:50|461.35|455.35|461.2|455.2|461.35|455.35|461.1|455.1|23
1614547020000|2021-02-28 21:17:00|461.11|455.11|461.37|455.37|461.46|455.46|460.9|454.9|30
1614547030000|2021-02-28 21:17:10|461.36|455.36|461.35|455.35|461.59|455.59|461.35|455.35|23
1614547040000|2021-02-28 21:17:20|461.37|455.37|461.57|455.57|461.65|455.65|460.99|454.99|30
1614547050000|2021-02-28 21:17:30|461.58|455.58|461.55|455.55|461.62|455.62|461.46|455.46|32
1614547060000|2021-02-28 21:17:40|461.57|455.57|461.92|455.92|461.93|455.93|461.57|455.57|23
1614547070000|2021-02-28 21:17:50|461.94|455.94|462.07|456.07|462.1|456.1|461.81|455.81|27
1614547080000|2021-02-28 21:18:00|462.08|456.08|461.15|455.15|462.08|456.08|461.08|455.08|29
1614547090000|2021-02-28 21:18:10|461.14|455.14|461.26|455.26|461.26|455.26|461.14|455.14|16
1614547100000|2021-02-28 21:18:20|461.27|455.27|461.05|455.05|461.29|455.29|461.01|455.01|23
1614547110000|2021-02-28 21:18:30|461.07|455.07|461.03|455.03|461.3|455.3|460.88|454.88|27
1614547120000|2021-02-28 21:18:40|461.04|455.04|461.13|455.13|461.39|455.39|461.03|455.03|32
1614547130000|2021-02-28 21:18:50|461.14|455.14|461.16|455.16|461.27|455.27|461.08|455.08|31
1614547140000|2021-02-28 21:19:00|461.2|455.2|460.92|454.92|461.26|455.26|460.9|454.9|25
1614547150000|2021-02-28 21:19:10|460.9|454.9|460.75|454.75|461.05|455.05|460.61|454.61|26
1614547160000|2021-02-28 21:19:20|460.74|454.74|460.99|454.99|460.99|454.99|460.62|454.62|30
1614547170000|2021-02-28 21:19:30|460.98|454.98|460.96|454.96|460.98|454.98|460.79|454.79|28
1614547180000|2021-02-28 21:19:40|461.03|455.03|461.46|455.46|461.5|455.5|461.03|455.03|25
1614547190000|2021-02-28 21:19:50|461.47|455.47|461.58|455.58|461.6|455.6|461.43|455.43|18
1614547200000|2021-02-28 21:20:00|461.01|455.01|461.38|455.38|461.39|455.39|461.01|455.01|33
1614547210000|2021-02-28 21:20:10|461.44|455.44|461.44|455.44|461.61|455.61|461.44|455.44|18
1614547220000|2021-02-28 21:20:20|461.42|455.42|461.07|455.07|461.42|455.42|461.01|455.01|28
1614547230000|2021-02-28 21:20:30|461.06|455.06|460.99|454.99|461.06|455.06|460.67|454.67|26
1614547240000|2021-02-28 21:20:40|460.98|454.98|460.92|454.92|461.02|455.02|460.92|454.92|18
1614547250000|2021-02-28 21:20:50|460.87|454.87|460.81|454.81|460.92|454.92|460.54|454.54|26
1614547260000|2021-02-28 21:21:00|460.85|454.85|461.2|455.2|461.2|455.2|460.83|454.83|25
1614547270000|2021-02-28 21:21:10|461.19|455.19|461.31|455.31|461.31|455.31|461.06|455.06|21
1614547280000|2021-02-28 21:21:20|461.3|455.3|460.94|454.94|461.3|455.3|460.92|454.92|29
1614547290000|2021-02-28 21:21:30|461|455|460.99|454.99|461.25|455.25|460.9|454.9|34
1614547300000|2021-02-28 21:21:40|460.98|454.98|461.17|455.17|461.17|455.17|460.88|454.88|28
1614547310000|2021-02-28 21:21:50|461.18|455.18|461.17|455.17|461.23|455.23|461.13|455.13|23
1614547320000|2021-02-28 21:22:00|461.18|455.18|461.53|455.53|461.53|455.53|461.18|455.18|24
1614547330000|2021-02-28 21:22:10|461.54|455.54|461.56|455.56|461.57|455.57|461.5|455.5|19
1614547340000|2021-02-28 21:22:20|461.55|455.55|461.2|455.2|461.55|455.55|461.17|455.17|13
1614547350000|2021-02-28 21:22:30|461.21|455.21|460.88|454.88|461.22|455.22|460.88|454.88|18
1614547360000|2021-02-28 21:22:40|460.85|454.85|461.21|455.21|461.21|455.21|460.85|454.85|18
1614547370000|2021-02-28 21:22:50|461.23|455.23|461.36|455.36|461.36|455.36|461.18|455.18|27
1614547380000|2021-02-28 21:23:00|461.39|455.39|461.75|455.75|461.75|455.75|461.39|455.39|27
1614547390000|2021-02-28 21:23:10|461.76|455.76|461.71|455.71|461.87|455.87|461.68|455.68|20
1614547400000|2021-02-28 21:23:20|461.7|455.7|461.72|455.72|461.82|455.82|461.68|455.68|18
1614547410000|2021-02-28 21:23:30|461.73|455.73|461.93|455.93|461.93|455.93|461.71|455.71|19
1614547420000|2021-02-28 21:23:40|461.94|455.94|462.04|456.04|462.14|456.14|461.93|455.93|21
1614547430000|2021-02-28 21:23:50|462.03|456.03|462.54|456.54|462.54|456.54|461.99|455.99|21
1614547440000|2021-02-28 21:24:00|462.49|456.49|462.44|456.44|462.54|456.54|462.42|456.42|18
1614547450000|2021-02-28 21:24:10|462.48|456.48|462.04|456.04|462.61|456.61|462.04|456.04|30
1614547460000|2021-02-28 21:24:20|461.96|455.96|462.15|456.15|462.31|456.31|461.9|455.9|32
1614547470000|2021-02-28 21:24:30|462.14|456.14|462.28|456.28|462.28|456.28|462.14|456.14|19
1614547480000|2021-02-28 21:24:40|462.29|456.29|462.31|456.31|462.34|456.34|462.24|456.24|16
1614547490000|2021-02-28 21:24:50|462.32|456.32|462.1|456.1|462.33|456.33|462.09|456.09|20
1614547500000|2021-02-28 21:25:00|462.11|456.11|462.28|456.28|462.33|456.33|462.11|456.11|22
1614547510000|2021-02-28 21:25:10|462.27|456.27|462|456|462.3|456.3|461.97|455.97|20
1614547520000|2021-02-28 21:25:20|461.96|455.96|461.58|455.58|461.96|455.96|461.58|455.58|23
1614547530000|2021-02-28 21:25:30|461.59|455.59|461.77|455.77|461.77|455.77|461.59|455.59|19
1614547540000|2021-02-28 21:25:40|461.83|455.83|462.16|456.16|462.16|456.16|461.83|455.83|23
1614547550000|2021-02-28 21:25:50|462.15|456.15|462.56|456.56|462.57|456.57|462.15|456.15|33
1614547560000|2021-02-28 21:26:00|462.57|456.57|462.45|456.45|462.57|456.57|462.31|456.31|20
1614547570000|2021-02-28 21:26:10|462.42|456.42|462.28|456.28|462.43|456.43|462.25|456.25|27
1614547580000|2021-02-28 21:26:20|462.27|456.27|462.03|456.03|462.34|456.34|462.01|456.01|25
1614547590000|2021-02-28 21:26:30|462.05|456.05|462.3|456.3|462.3|456.3|461.99|455.99|23
1614547600000|2021-02-28 21:26:40|462.31|456.31|462.49|456.49|462.49|456.49|462.22|456.22|29
1614547610000|2021-02-28 21:26:50|462.5|456.5|462.31|456.31|462.52|456.52|462.28|456.28|25
1614547620000|2021-02-28 21:27:00|462.32|456.32|462.31|456.31|462.34|456.34|462.31|456.31|8
1614547630000|2021-02-28 21:27:10|462.32|456.32|462.22|456.22|462.32|456.32|462.14|456.14|24
1614547640000|2021-02-28 21:27:20|462.23|456.23|462.39|456.39|462.4|456.4|462.23|456.23|27
1614547650000|2021-02-28 21:27:30|462.38|456.38|462.43|456.43|462.44|456.44|462.37|456.37|16
1614547660000|2021-02-28 21:27:40|462.38|456.38|462.42|456.42|462.42|456.42|462.33|456.33|14
1614547670000|2021-02-28 21:27:50|462.4|456.4|462.23|456.23|462.42|456.42|462.23|456.23|17
1614547680000|2021-02-28 21:28:00|462.24|456.24|462.54|456.54|462.54|456.54|462.21|456.21|25
1614547690000|2021-02-28 21:28:10|462.55|456.55|462.94|456.94|462.94|456.94|462.52|456.52|27
1614547700000|2021-02-28 21:28:20|462.92|456.92|463|457|463.01|457.01|462.81|456.81|20
1614547710000|2021-02-28 21:28:30|463.01|457.01|462.95|456.95|463.07|457.07|462.93|456.93|14
1614547720000|2021-02-28 21:28:40|462.92|456.92|462.74|456.74|462.92|456.92|462.74|456.74|29
1614547730000|2021-02-28 21:28:50|462.75|456.75|462.43|456.43|462.75|456.75|462.42|456.42|28
1614547740000|2021-02-28 21:29:00|462.47|456.47|462.56|456.56|462.61|456.61|462.47|456.47|17
1614547750000|2021-02-28 21:29:10|462.57|456.57|462.08|456.08|462.57|456.57|462.08|456.08|18
1614547760000|2021-02-28 21:29:20|462.05|456.05|461.99|455.99|462.05|456.05|461.82|455.82|27
1614547770000|2021-02-28 21:29:30|461.98|455.98|462.09|456.09|462.16|456.16|461.98|455.98|13
1614547780000|2021-02-28 21:29:40|462.1|456.1|462.35|456.35|462.46|456.46|462.1|456.1|26
1614547790000|2021-02-28 21:29:50|462.34|456.34|462.2|456.2|462.34|456.34|462.1|456.1|17
1614547800000|2021-02-28 21:30:00|462.19|456.19|462.4|456.4|462.44|456.44|462.19|456.19|26
1614547810000|2021-02-28 21:30:10|462.41|456.41|462.48|456.48|462.57|456.57|462.36|456.36|27
1614547820000|2021-02-28 21:30:20|462.46|456.46|462.7|456.7|462.72|456.72|462.46|456.46|24
1614547830000|2021-02-28 21:30:30|462.69|456.69|462.68|456.68|462.71|456.71|462.54|456.54|23
1614547840000|2021-02-28 21:30:40|462.69|456.69|462.65|456.65|462.73|456.73|462.65|456.65|20
1614547850000|2021-02-28 21:30:50|462.66|456.66|462.72|456.72|462.74|456.74|462.66|456.66|15
1614547860000|2021-02-28 21:31:00|462.73|456.73|462.88|456.88|462.92|456.92|462.72|456.72|19
1614547870000|2021-02-28 21:31:10|462.89|456.89|462.92|456.92|462.92|456.92|462.88|456.88|7
1614547880000|2021-02-28 21:31:20|462.87|456.87|462.65|456.65|462.87|456.87|462.19|456.19|32
1614547890000|2021-02-28 21:31:30|462.67|456.67|462.43|456.43|462.67|456.67|462.38|456.38|23
1614547900000|2021-02-28 21:31:40|462.4|456.4|462.4|456.4|462.49|456.49|462.29|456.29|26
1614547910000|2021-02-28 21:31:50|462.41|456.41|462.48|456.48|462.5|456.5|462.27|456.27|23
1614547920000|2021-02-28 21:32:00|462.56|456.56|462.81|456.81|462.81|456.81|462.55|456.55|15
1614547930000|2021-02-28 21:32:10|462.79|456.79|462.81|456.81|462.95|456.95|462.71|456.71|31
1614547940000|2021-02-28 21:32:20|462.8|456.8|462.8|456.8|462.87|456.87|462.57|456.57|25
1614547950000|2021-02-28 21:32:30|462.81|456.81|462.87|456.87|462.88|456.88|462.81|456.81|9
1614547960000|2021-02-28 21:32:40|462.85|456.85|462.97|456.97|462.97|456.97|462.83|456.83|21
1614547970000|2021-02-28 21:32:50|462.96|456.96|462.97|456.97|463.08|457.08|462.81|456.81|18
1614547980000|2021-02-28 21:33:00|462.99|456.99|463.41|457.41|463.41|457.41|462.99|456.99|23
1614547990000|2021-02-28 21:33:10|463.4|457.4|463.34|457.34|463.46|457.46|463.07|457.07|29
1614548000000|2021-02-28 21:33:20|463.36|457.36|463.54|457.54|463.54|457.54|463.3|457.3|24
1614548010000|2021-02-28 21:33:30|463.55|457.55|463.6|457.6|463.6|457.6|463.51|457.51|21
1614548020000|2021-02-28 21:33:40|463.58|457.58|463.55|457.55|463.66|457.66|463.34|457.34|24
1614548030000|2021-02-28 21:33:50|463.56|457.56|463.72|457.72|463.72|457.72|463.56|457.56|11
1614548040000|2021-02-28 21:34:00|463.73|457.73|463.8|457.8|463.88|457.88|463.73|457.73|19
1614548050000|2021-02-28 21:34:10|463.81|457.81|463.94|457.94|463.95|457.95|463.81|457.81|25
1614548060000|2021-02-28 21:34:20|463.97|457.97|464.32|458.32|464.39|458.39|463.92|457.92|22
1614548070000|2021-02-28 21:34:30|464.33|458.33|464.19|458.19|464.38|458.38|464.17|458.17|22
1614548080000|2021-02-28 21:34:40|464.17|458.17|464.38|458.38|464.41|458.41|464.01|458.01|31
1614548090000|2021-02-28 21:34:50|464.34|458.34|464.14|458.14|464.34|458.34|464.13|458.13|20
1614548100000|2021-02-28 21:35:00|464.17|458.17|464.01|458.01|464.17|458.17|463.87|457.87|26
1614548110000|2021-02-28 21:35:10|464.04|458.04|463.57|457.57|464.06|458.06|463.49|457.49|28
1614548120000|2021-02-28 21:35:20|463.54|457.54|463.42|457.42|463.71|457.71|463.34|457.34|28
1614548130000|2021-02-28 21:35:30|463.39|457.39|463.46|457.46|463.54|457.54|463.39|457.39|18
1614548140000|2021-02-28 21:35:40|463.45|457.45|463.65|457.65|463.65|457.65|463.32|457.32|21
1614548150000|2021-02-28 21:35:50|463.67|457.67|463.81|457.81|463.81|457.81|463.63|457.63|21
1614548160000|2021-02-28 21:36:00|463.79|457.79|464.14|458.14|464.16|458.16|463.79|457.79|26
1614548170000|2021-02-28 21:36:10|464.1|458.1|464.18|458.18|464.22|458.22|464.02|458.02|23
1614548180000|2021-02-28 21:36:20|464.17|458.17|464.5|458.5|464.54|458.54|464.1|458.1|21
1614548190000|2021-02-28 21:36:30|464.54|458.54|465.12|459.12|465.12|459.12|464.52|458.52|11
1614548200000|2021-02-28 21:36:40|465.1|459.1|465.18|459.18|465.18|459.18|464.99|458.99|23
1614548210000|2021-02-28 21:36:50|465.19|459.19|465.19|459.19|465.23|459.23|465.17|459.17|15
1614548220000|2021-02-28 21:37:00|465.13|459.13|464.76|458.76|465.14|459.14|464.76|458.76|34
1614548230000|2021-02-28 21:37:10|464.77|458.77|464.5|458.5|464.89|458.89|464.43|458.43|29
1614548240000|2021-02-28 21:37:20|464.52|458.52|464.19|458.19|464.58|458.58|464.19|458.19|31
1614548250000|2021-02-28 21:37:30|464.2|458.2|464.05|458.05|464.3|458.3|464.05|458.05|28
1614548260000|2021-02-28 21:37:40|464.03|458.03|463.57|457.57|464.05|458.05|463.55|457.55|29
1614548270000|2021-02-28 21:37:50|463.41|457.41|463.39|457.39|463.57|457.57|463.35|457.35|27
1614548280000|2021-02-28 21:38:00|463.36|457.36|463.58|457.58|463.61|457.61|463.29|457.29|32
1614548290000|2021-02-28 21:38:10|463.59|457.59|463.59|457.59|463.7|457.7|463.41|457.41|27
1614548300000|2021-02-28 21:38:20|463.6|457.6|463.27|457.27|463.6|457.6|463.26|457.26|28
1614548310000|2021-02-28 21:38:30|463.28|457.28|463.33|457.33|463.45|457.45|463.13|457.13|31
1614548320000|2021-02-28 21:38:40|463.32|457.32|463.8|457.8|463.87|457.87|463.32|457.32|31
1614548330000|2021-02-28 21:38:50|463.68|457.68|464.15|458.15|464.4|458.4|463.63|457.63|37
1614548340000|2021-02-28 21:39:00|464.14|458.14|464.17|458.17|464.33|458.33|464.11|458.11|24
1614548350000|2021-02-28 21:39:10|464.32|458.32|464.38|458.38|464.52|458.52|464.08|458.08|31
1614548360000|2021-02-28 21:39:20|464.3|458.3|464.63|458.63|464.72|458.72|464.3|458.3|24
1614548370000|2021-02-28 21:39:30|464.64|458.64|465.11|459.11|465.22|459.22|464.57|458.57|25
1614548380000|2021-02-28 21:39:40|465.1|459.1|464.74|458.74|465.1|459.1|464.64|458.64|34
1614548390000|2021-02-28 21:39:50|464.71|458.71|464.63|458.63|464.77|458.77|464.49|458.49|34
1614548400000|2021-02-28 21:40:00|464.66|458.66|464.7|458.7|464.77|458.77|464.66|458.66|16
1614548410000|2021-02-28 21:40:10|464.71|458.71|464.29|458.29|464.71|458.71|464.26|458.26|28
1614548420000|2021-02-28 21:40:20|464.34|458.34|464.99|458.99|465.04|459.04|464.34|458.34|33
1614548430000|2021-02-28 21:40:30|465|459|465.14|459.14|465.22|459.22|465|459|26
1614548440000|2021-02-28 21:40:40|465.09|459.09|465.19|459.19|465.2|459.2|465.06|459.06|27
1614548450000|2021-02-28 21:40:50|465.15|459.15|465.32|459.32|465.34|459.34|465.14|459.14|22
1614548460000|2021-02-28 21:41:00|465.2|459.2|465.32|459.32|465.5|459.5|464.93|458.93|32
1614548470000|2021-02-28 21:41:10|465.34|459.34|465.33|459.33|465.34|459.34|465.29|459.29|12
1614548480000|2021-02-28 21:41:20|465.32|459.32|465.44|459.44|465.49|459.49|465.29|459.29|25
1614548490000|2021-02-28 21:41:30|465.48|459.48|465.99|459.99|466|460|465.44|459.44|27
1614548500000|2021-02-28 21:41:40|466.01|460.01|466.15|460.15|466.2|460.2|465.94|459.94|30
1614548510000|2021-02-28 21:41:50|466.17|460.17|466.09|460.09|466.22|460.22|465.61|459.61|18
1614548520000|2021-02-28 21:42:00|466.13|460.13|466.29|460.29|466.31|460.31|466.08|460.08|26
1614548530000|2021-02-28 21:42:10|466.31|460.31|467.15|461.15|467.15|461.15|466.29|460.29|30
1614548540000|2021-02-28 21:42:20|467.03|461.03|466.5|460.5|467.04|461.04|466.17|460.17|33
1614548550000|2021-02-28 21:42:30|466.52|460.52|466.92|460.92|466.92|460.92|466.51|460.51|36
1614548560000|2021-02-28 21:42:40|466.94|460.94|465.84|459.84|466.95|460.95|465.83|459.83|33
1614548570000|2021-02-28 21:42:50|465.87|459.87|466.24|460.24|466.26|460.26|465.87|459.87|25
1614548580000|2021-02-28 21:43:00|466.23|460.23|466.09|460.09|466.23|460.23|465.36|459.36|28
1614548590000|2021-02-28 21:43:10|466.1|460.1|466.05|460.05|466.13|460.13|465.96|459.96|31
1614548600000|2021-02-28 21:43:20|465.99|459.99|465.55|459.55|465.99|459.99|465.03|459.03|33
1614548610000|2021-02-28 21:43:30|465.54|459.54|465.26|459.26|465.56|459.56|465.24|459.24|30
1614548620000|2021-02-28 21:43:40|465.27|459.27|465.29|459.29|465.39|459.39|464.77|458.77|28
1614548630000|2021-02-28 21:43:50|465.3|459.3|465.81|459.81|465.81|459.81|465.21|459.21|29
1614548640000|2021-02-28 21:44:00|465.82|459.82|465.6|459.6|465.82|459.82|465.24|459.24|33
1614548650000|2021-02-28 21:44:10|465.59|459.59|465.71|459.71|465.73|459.73|465.56|459.56|24
1614548660000|2021-02-28 21:44:20|465.72|459.72|465.87|459.87|465.87|459.87|465.7|459.7|25
1614548670000|2021-02-28 21:44:30|465.88|459.88|466.02|460.02|466.11|460.11|465.88|459.88|29
1614548680000|2021-02-28 21:44:40|466.01|460.01|466.13|460.13|466.21|460.21|466.01|460.01|25
1614548690000|2021-02-28 21:44:50|466.12|460.12|466.2|460.2|466.2|460.2|466.12|460.12|12
1614548700000|2021-02-28 21:45:00|466.16|460.16|466.54|460.54|466.65|460.65|466.15|460.15|26
1614548710000|2021-02-28 21:45:10|466.51|460.51|466.47|460.47|466.55|460.55|466.42|460.42|25
1614548720000|2021-02-28 21:45:20|466.48|460.48|466.43|460.43|466.55|460.55|466.43|460.43|19
1614548730000|2021-02-28 21:45:30|466.44|460.44|466.34|460.34|466.55|460.55|466.34|460.34|21
1614548740000|2021-02-28 21:45:40|466.3|460.3|466.03|460.03|466.3|460.3|465.89|459.89|22
1614548750000|2021-02-28 21:45:50|466|460|466.05|460.05|466.07|460.07|466|460|11
1614548760000|2021-02-28 21:46:00|466.07|460.07|465.75|459.75|466.12|460.12|465.72|459.72|21
1614548770000|2021-02-28 21:46:10|465.73|459.73|465.26|459.26|465.75|459.75|465.26|459.26|27
1614548780000|2021-02-28 21:46:20|465.19|459.19|464.84|458.84|465.3|459.3|464.82|458.82|31
1614548790000|2021-02-28 21:46:30|464.85|458.85|465|459|465.18|459.18|464.84|458.84|29
1614548800000|2021-02-28 21:46:40|465.02|459.02|464.87|458.87|465.04|459.04|464.87|458.87|21
1614548810000|2021-02-28 21:46:50|464.9|458.9|464.56|458.56|464.92|458.92|464.3|458.3|30
1614548820000|2021-02-28 21:47:00|464.54|458.54|464.54|458.54|464.59|458.59|464.52|458.52|19
1614548830000|2021-02-28 21:47:10|464.55|458.55|464.9|458.9|464.9|458.9|464.55|458.55|24
1614548840000|2021-02-28 21:47:20|464.91|458.91|465.49|459.49|465.51|459.51|464.52|458.52|31
1614548850000|2021-02-28 21:47:30|465.52|459.52|465.54|459.54|465.85|459.85|465.52|459.52|32
1614548860000|2021-02-28 21:47:40|465.5|459.5|465.27|459.27|465.5|459.5|465.18|459.18|29
1614548870000|2021-02-28 21:47:50|465.25|459.25|465.3|459.3|465.37|459.37|464.89|458.89|33
1614548880000|2021-02-28 21:48:00|465.31|459.31|465.3|459.3|465.31|459.31|465.15|459.15|31
1614548890000|2021-02-28 21:48:10|465.23|459.23|465.53|459.53|465.57|459.57|464.96|458.96|32
1614548900000|2021-02-28 21:48:20|464.95|458.95|465.5|459.5|465.53|459.53|464.95|458.95|27
1614548910000|2021-02-28 21:48:30|465.51|459.51|465.32|459.32|465.63|459.63|465.07|459.07|28
1614548920000|2021-02-28 21:48:40|465.29|459.29|465.12|459.12|465.42|459.42|464.93|458.93|28
1614548930000|2021-02-28 21:48:50|465.11|459.11|464.94|458.94|465.2|459.2|464.94|458.94|34
1614548940000|2021-02-28 21:49:00|464.96|458.96|464.91|458.91|465.13|459.13|464.91|458.91|26
1614548950000|2021-02-28 21:49:10|464.9|458.9|464.9|458.9|465.03|459.03|464.87|458.87|25
1614548960000|2021-02-28 21:49:20|464.89|458.89|464.65|458.65|464.89|458.89|464.2|458.2|21
1614548970000|2021-02-28 21:49:30|464.66|458.66|464.86|458.86|464.93|458.93|464.66|458.66|24
1614548980000|2021-02-28 21:49:40|464.85|458.85|465.25|459.25|465.26|459.26|464.85|458.85|27
1614548990000|2021-02-28 21:49:50|465.24|459.24|465.33|459.33|465.34|459.34|465.21|459.21|18
1614549000000|2021-02-28 21:50:00|465.34|459.34|465.41|459.41|465.52|459.52|465.34|459.34|19
1614549010000|2021-02-28 21:50:10|465.4|459.4|465.74|459.74|465.74|459.74|465.38|459.38|15
1614549020000|2021-02-28 21:50:20|465.75|459.75|465.47|459.47|465.75|459.75|465.47|459.47|17
1614549030000|2021-02-28 21:50:30|465.48|459.48|465.39|459.39|465.48|459.48|465.3|459.3|26
1614549040000|2021-02-28 21:50:40|465.38|459.38|465.38|459.38|465.39|459.39|465.27|459.27|23
1614549050000|2021-02-28 21:50:50|465.37|459.37|465.38|459.38|465.38|459.38|465.36|459.36|7
1614549060000|2021-02-28 21:51:00|465.36|459.36|465.33|459.33|465.38|459.38|465.32|459.32|12
1614549070000|2021-02-28 21:51:10|465.32|459.32|465.47|459.47|465.47|459.47|465.32|459.32|12
1614549080000|2021-02-28 21:51:20|465.46|459.46|465.45|459.45|465.46|459.46|465.44|459.44|4
1614549090000|2021-02-28 21:51:30|465.44|459.44|465.27|459.27|465.44|459.44|464.68|458.68|15
1614549100000|2021-02-28 21:51:40|465.32|459.32|465.66|459.66|465.66|459.66|465.29|459.29|24
1614549110000|2021-02-28 21:51:50|465.64|459.64|465.64|459.64|465.66|459.66|465.64|459.64|12
1614549120000|2021-02-28 21:52:00|465.65|459.65|465.79|459.79|465.81|459.81|465.64|459.64|19
1614549130000|2021-02-28 21:52:10|465.78|459.78|465.82|459.82|465.82|459.82|465.78|459.78|12
1614549140000|2021-02-28 21:52:20|465.81|459.81|465.72|459.72|465.82|459.82|465.66|459.66|16
1614549150000|2021-02-28 21:52:30|465.74|459.74|465.79|459.79|465.81|459.81|465.74|459.74|15
1614549160000|2021-02-28 21:52:40|465.78|459.78|465.48|459.48|465.82|459.82|465.46|459.46|20
1614549170000|2021-02-28 21:52:50|465.47|459.47|465.26|459.26|465.5|459.5|465.22|459.22|18
1614549180000|2021-02-28 21:53:00|465.34|459.34|465.35|459.35|465.37|459.37|465.26|459.26|25
1614549190000|2021-02-28 21:53:10|465.31|459.31|464.98|458.98|465.36|459.36|464.97|458.97|22
1614549200000|2021-02-28 21:53:20|464.99|458.99|464.95|458.95|465.12|459.12|464.95|458.95|25
1614549210000|2021-02-28 21:53:30|464.96|458.96|464.71|458.71|464.96|458.96|464.7|458.7|19
1614549220000|2021-02-28 21:53:40|464.72|458.72|465.21|459.21|465.26|459.26|464.72|458.72|23
1614549230000|2021-02-28 21:53:50|465.22|459.22|465.19|459.19|465.24|459.24|465.18|459.18|15
1614549240000|2021-02-28 21:54:00|465.2|459.2|465.46|459.46|465.46|459.46|465.17|459.17|30
1614549250000|2021-02-28 21:54:10|465.52|459.52|465.57|459.57|465.58|459.58|465.48|459.48|26
1614549260000|2021-02-28 21:54:20|465.64|459.64|465.8|459.8|465.88|459.88|464.97|458.97|31
1614549270000|2021-02-28 21:54:30|465.74|459.74|465.58|459.58|465.77|459.77|465.33|459.33|23
1614549280000|2021-02-28 21:54:40|465.56|459.56|465.48|459.48|465.58|459.58|465.36|459.36|21
1614549290000|2021-02-28 21:54:50|465.46|459.46|465.51|459.51|465.51|459.51|465.35|459.35|20
1614549300000|2021-02-28 21:55:00|465.53|459.53|465.8|459.8|465.8|459.8|465.53|459.53|24
1614549310000|2021-02-28 21:55:10|465.83|459.83|465.88|459.88|466.15|460.15|465.83|459.83|27
1614549320000|2021-02-28 21:55:20|465.87|459.87|465.85|459.85|465.94|459.94|465.85|459.85|26
1614549330000|2021-02-28 21:55:30|465.81|459.81|465.77|459.77|465.81|459.81|465.17|459.17|27
1614549340000|2021-02-28 21:55:40|465.78|459.78|465.67|459.67|465.78|459.78|465.67|459.67|15
1614549350000|2021-02-28 21:55:50|465.54|459.54|465.56|459.56|465.57|459.57|465.45|459.45|19
1614549360000|2021-02-28 21:56:00|465.54|459.54|465.38|459.38|465.54|459.54|464.97|458.97|30
1614549370000|2021-02-28 21:56:10|465.39|459.39|465.39|459.39|465.42|459.42|465.21|459.21|30
1614549380000|2021-02-28 21:56:20|465.38|459.38|465.24|459.24|465.39|459.39|465.21|459.21|17
1614549390000|2021-02-28 21:56:30|465.25|459.25|465.54|459.54|465.61|459.61|465.24|459.24|24
1614549400000|2021-02-28 21:56:40|465.57|459.57|466.01|460.01|466.3|460.3|465.53|459.53|33
1614549410000|2021-02-28 21:56:50|466|460|465.8|459.8|466.04|460.04|465.8|459.8|18
1614549420000|2021-02-28 21:57:00|465.16|459.16|465.77|459.77|465.83|459.83|465.16|459.16|26
1614549430000|2021-02-28 21:57:10|465.73|459.73|465.67|459.67|465.81|459.81|465.67|459.67|30
1614549440000|2021-02-28 21:57:20|465.75|459.75|465.55|459.55|465.75|459.75|465.55|459.55|24
1614549450000|2021-02-28 21:57:30|465.49|459.49|465.49|459.49|465.54|459.54|465.21|459.21|21
1614549460000|2021-02-28 21:57:40|465.48|459.48|465.4|459.4|465.51|459.51|465.01|459.01|19
1614549470000|2021-02-28 21:57:50|465.38|459.38|464.93|458.93|465.38|459.38|464.91|458.91|30
1614549480000|2021-02-28 21:58:00|464.87|458.87|465.28|459.28|465.29|459.29|464.64|458.64|23
1614549490000|2021-02-28 21:58:10|465.27|459.27|465.15|459.15|465.27|459.27|465.13|459.13|22
1614549500000|2021-02-28 21:58:20|465.14|459.14|465.1|459.1|465.18|459.18|465.01|459.01|14
1614549510000|2021-02-28 21:58:30|465.11|459.11|465.13|459.13|465.13|459.13|465.01|459.01|18
1614549520000|2021-02-28 21:58:40|465.08|459.08|464.97|458.97|465.12|459.12|464.89|458.89|25
1614549530000|2021-02-28 21:58:50|464.98|458.98|464.95|458.95|464.98|458.98|464.93|458.93|18
1614549540000|2021-02-28 21:59:00|464.88|458.88|464.79|458.79|464.88|458.88|464.76|458.76|8
1614549550000|2021-02-28 21:59:10|464.8|458.8|464.85|458.85|464.87|458.87|464.8|458.8|13
1614549560000|2021-02-28 21:59:20|464.83|458.83|464.84|458.84|464.88|458.88|464.83|458.83|10
1614549570000|2021-02-28 21:59:30|464.85|458.85|464.89|458.89|464.92|458.92|464.76|458.76|21
1614549580000|2021-02-28 21:59:40|464.9|458.9|465.21|459.21|465.22|459.22|464.88|458.88|24
1614549590000|2021-02-28 21:59:50|465.2|459.2|465.24|459.24|465.33|459.33|465.16|459.16|23
1614549600000|2021-02-28 22:00:00|465.3|459.3|466|460|466|460|465.3|459.3|30
1614549610000|2021-02-28 22:00:10|465.97|459.97|466.02|460.02|466.12|460.12|465.92|459.92|25
1614549620000|2021-02-28 22:00:20|465.96|459.96|465.68|459.68|465.96|459.96|465.6|459.6|27
1614549630000|2021-02-28 22:00:30|465.69|459.69|465.88|459.88|465.89|459.89|465.59|459.59|30
1614549640000|2021-02-28 22:00:40|465.89|459.89|465.99|459.99|466.01|460.01|465.83|459.83|29
1614549650000|2021-02-28 22:00:50|465.97|459.97|466.04|460.04|466.06|460.06|465.97|459.97|17
1614549660000|2021-02-28 22:01:00|466.07|460.07|466.16|460.16|466.17|460.17|466.06|460.06|23
1614549670000|2021-02-28 22:01:10|466.17|460.17|466.18|460.18|466.21|460.21|466.17|460.17|22
1614549680000|2021-02-28 22:01:20|466.19|460.19|466.24|460.24|466.25|460.25|466.15|460.15|22
1614549690000|2021-02-28 22:01:30|466.25|460.25|466.26|460.26|466.27|460.27|466.22|460.22|14
1614549700000|2021-02-28 22:01:40|466.35|460.35|466.36|460.36|466.38|460.38|466.31|460.31|15
1614549710000|2021-02-28 22:01:50|466.33|460.33|466.38|460.38|466.38|460.38|466.31|460.31|10
1614549720000|2021-02-28 22:02:00|466.36|460.36|466.13|460.13|466.4|460.4|465.87|459.87|18
1614549730000|2021-02-28 22:02:10|466.12|460.12|465.8|459.8|466.14|460.14|465.79|459.79|33
1614549740000|2021-02-28 22:02:20|465.76|459.76|465.14|459.14|465.78|459.78|465.11|459.11|32
1614549750000|2021-02-28 22:02:30|465.18|459.18|464.83|458.83|465.19|459.19|464.73|458.73|36
1614549760000|2021-02-28 22:02:40|464.79|458.79|465.08|459.08|465.09|459.09|464.79|458.79|18
1614549770000|2021-02-28 22:02:50|465.09|459.09|464.77|458.77|465.09|459.09|464.74|458.74|14
1614549780000|2021-02-28 22:03:00|464.74|458.74|464.81|458.81|464.86|458.86|464.74|458.74|27
1614549790000|2021-02-28 22:03:10|464.8|458.8|464.83|458.83|464.84|458.84|464.78|458.78|19
1614549800000|2021-02-28 22:03:20|464.85|458.85|464.87|458.87|465.03|459.03|464.85|458.85|28
1614549810000|2021-02-28 22:03:30|464.89|458.89|464.89|458.89|464.93|458.93|464.82|458.82|22
1614549820000|2021-02-28 22:03:40|464.9|458.9|465.1|459.1|465.11|459.11|464.88|458.88|27
1614549830000|2021-02-28 22:03:50|465.09|459.09|465.12|459.12|465.14|459.14|465.07|459.07|12
1614549840000|2021-02-28 22:04:00|465.1|459.1|465.13|459.13|465.14|459.14|465.1|459.1|7
1614549850000|2021-02-28 22:04:10|465.15|459.15|465.27|459.27|465.27|459.27|465.14|459.14|16
1614549860000|2021-02-28 22:04:20|465.25|459.25|465.31|459.31|465.31|459.31|465.25|459.25|9
1614549870000|2021-02-28 22:04:30|465.27|459.27|465.62|459.62|465.62|459.62|465.26|459.26|16
1614549880000|2021-02-28 22:04:40|465.63|459.63|466.08|460.08|466.08|460.08|465.63|459.63|17
1614549890000|2021-02-28 22:04:50|466.1|460.1|466.58|460.58|466.6|460.6|466.1|460.1|25
1614549900000|2021-02-28 22:05:00|466.64|460.64|466.61|460.61|466.65|460.65|466.57|460.57|10
1614549910000|2021-02-28 22:05:10|466.57|460.57|466.47|460.47|466.6|460.6|466.39|460.39|29
1614549920000|2021-02-28 22:05:20|466.48|460.48|466.54|460.54|466.54|460.54|466.44|460.44|18
1614549930000|2021-02-28 22:05:30|466.52|460.52|466.48|460.48|466.54|460.54|466.39|460.39|13
1614549940000|2021-02-28 22:05:40|466.44|460.44|466.4|460.4|466.44|460.44|466.4|460.4|6
1614549950000|2021-02-28 22:05:50|466.46|460.46|466.51|460.51|466.51|460.51|466.38|460.38|22
1614549960000|2021-02-28 22:06:00|466.43|460.43|466.46|460.46|466.5|460.5|466.42|460.42|20
1614549970000|2021-02-28 22:06:10|466.47|460.47|466.43|460.43|466.51|460.51|466.4|460.4|16
1614549980000|2021-02-28 22:06:20|466.4|460.4|466.07|460.07|466.44|460.44|466.04|460.04|26
1614549990000|2021-02-28 22:06:30|466.08|460.08|466.13|460.13|466.13|460.13|466.05|460.05|19
1614550000000|2021-02-28 22:06:40|466.24|460.24|466.27|460.27|466.27|460.27|466.17|460.17|29
1614550010000|2021-02-28 22:06:50|466.28|460.28|466.36|460.36|466.48|460.48|466.25|460.25|30
1614550020000|2021-02-28 22:07:00|466.37|460.37|466.45|460.45|466.47|460.47|466.3|460.3|17
1614550030000|2021-02-28 22:07:10|466.41|460.41|466.48|460.48|466.56|460.56|466.39|460.39|15
1614550040000|2021-02-28 22:07:20|466.52|460.52|466.52|460.52|466.57|460.57|466.5|460.5|14
1614550050000|2021-02-28 22:07:30|466.62|460.62|466.65|460.65|466.67|460.67|466.56|460.56|18
1614550060000|2021-02-28 22:07:40|466.6|460.6|466.6|460.6|466.71|460.71|466.46|460.46|11
1614550070000|2021-02-28 22:07:50|466.65|460.65|466.61|460.61|466.7|460.7|466.6|460.6|7
1614550080000|2021-02-28 22:08:00|466.66|460.66|466.76|460.76|466.8|460.8|466.61|460.61|9
1614550090000|2021-02-28 22:08:10|466.72|460.72|466.62|460.62|466.72|460.72|466.61|460.61|3
1614550100000|2021-02-28 22:08:20|466.66|460.66|466.64|460.64|466.69|460.69|466.36|460.36|29
1614550110000|2021-02-28 22:08:30|466.65|460.65|466.61|460.61|466.69|460.69|466.59|460.59|12
1614550120000|2021-02-28 22:08:40|466.64|460.64|466.62|460.62|466.71|460.71|466.61|460.61|12
1614550130000|2021-02-28 22:08:50|466.63|460.63|466.64|460.64|466.64|460.64|466.62|460.62|4
1614550140000|2021-02-28 22:09:00|466.65|460.65|467.29|461.29|467.31|461.31|466.65|460.65|10
1614550150000|2021-02-28 22:09:10|467.48|461.48|467.46|461.46|467.49|461.49|467.45|461.45|11
1614550160000|2021-02-28 22:09:20|467.49|461.49|467.51|461.51|467.54|461.54|467.46|461.46|14
1614550170000|2021-02-28 22:09:30|467.54|461.54|467.48|461.48|467.54|461.54|467.48|461.48|7
1614550180000|2021-02-28 22:09:40|467.52|461.52|467.96|461.96|467.96|461.96|467.52|461.52|11
1614550190000|2021-02-28 22:09:50|467.98|461.98|467.63|461.63|467.98|461.98|467.63|461.63|20
1614550200000|2021-02-28 22:10:00|467.64|461.64|467.42|461.42|467.67|461.67|466.87|460.87|19
1614550210000|2021-02-28 22:10:10|467.43|461.43|467.39|461.39|467.43|461.43|467.31|461.31|14
1614550220000|2021-02-28 22:10:20|467.43|461.43|467.46|461.46|467.47|461.47|467.36|461.36|14
1614550230000|2021-02-28 22:10:30|467.45|461.45|467.45|461.45|467.46|461.46|467.45|461.45|11
1614550240000|2021-02-28 22:10:40|467.44|461.44|467.39|461.39|467.44|461.44|467.39|461.39|3
1614550260000|2021-02-28 22:11:00|467.4|461.4|467.27|461.27|467.45|461.45|466.68|460.68|16
1614550270000|2021-02-28 22:11:10|467.31|461.31|466.95|460.95|467.31|461.31|466.61|460.61|20
1614550280000|2021-02-28 22:11:20|466.98|460.98|466.93|460.93|466.99|460.99|466.93|460.93|4
1614550290000|2021-02-28 22:11:30|466.91|460.91|466.62|460.62|466.91|460.91|466.62|460.62|19
1614550300000|2021-02-28 22:11:40|466.49|460.49|466.03|460.03|466.49|460.49|465.96|459.96|31
1614550310000|2021-02-28 22:11:50|466.05|460.05|465.87|459.87|466.06|460.06|465.83|459.83|24
1614550320000|2021-02-28 22:12:00|465.88|459.88|465.79|459.79|465.88|459.88|465.79|459.79|23
1614550330000|2021-02-28 22:12:10|465.8|459.8|465.68|459.68|465.8|459.8|465.64|459.64|21
1614550340000|2021-02-28 22:12:20|465.67|459.67|465.34|459.34|465.67|459.67|465.34|459.34|16
1614550350000|2021-02-28 22:12:30|465.33|459.33|465.38|459.38|465.38|459.38|465.33|459.33|7
1614550360000|2021-02-28 22:12:40|465.46|459.46|465.51|459.51|465.51|459.51|465.45|459.45|11
1614550370000|2021-02-28 22:12:50|465.52|459.52|465.74|459.74|465.74|459.74|465.52|459.52|9
1614550380000|2021-02-28 22:13:00|465.68|459.68|465.93|459.93|465.95|459.95|465.68|459.68|18
1614550390000|2021-02-28 22:13:10|465.94|459.94|465.97|459.97|465.97|459.97|465.93|459.93|13
1614550400000|2021-02-28 22:13:20|465.88|459.88|465.97|459.97|465.97|459.97|465.87|459.87|13
1614550410000|2021-02-28 22:13:30|466.01|460.01|466.04|460.04|466.07|460.07|465.99|459.99|11
1614550420000|2021-02-28 22:13:40|466.05|460.05|466.01|460.01|466.05|460.05|466|460|10
1614550430000|2021-02-28 22:13:50|466.02|460.02|466.04|460.04|466.06|460.06|466.02|460.02|8
1614550440000|2021-02-28 22:14:00|466.03|460.03|466.04|460.04|466.06|460.06|466.03|460.03|13
1614550450000|2021-02-28 22:14:10|466.05|460.05|466|460|466.05|460.05|465.92|459.92|14
1614550460000|2021-02-28 22:14:20|465.98|459.98|466.04|460.04|466.04|460.04|465.97|459.97|14
1614550470000|2021-02-28 22:14:30|466.01|460.01|465.98|459.98|466.06|460.06|465.97|459.97|19
1614550480000|2021-02-28 22:14:40|465.96|459.96|466|460|466|460|465.95|459.95|11
1614550490000|2021-02-28 22:14:50|465.98|459.98|465.78|459.78|465.99|459.99|465.76|459.76|19
1614550500000|2021-02-28 22:15:00|465.77|459.77|465.68|459.68|465.78|459.78|465.67|459.67|18
1614550510000|2021-02-28 22:15:10|465.56|459.56|465.63|459.63|465.66|459.66|465.56|459.56|22
1614550520000|2021-02-28 22:15:20|465.67|459.67|465.56|459.56|465.67|459.67|465.56|459.56|14
1614550530000|2021-02-28 22:15:30|465.55|459.55|465.36|459.36|465.55|459.55|465.33|459.33|22
1614550540000|2021-02-28 22:15:40|465.33|459.33|465.31|459.31|465.34|459.34|465.28|459.28|9
1614550550000|2021-02-28 22:15:50|465.3|459.3|465.34|459.34|465.35|459.35|465.28|459.28|11
1614550560000|2021-02-28 22:16:00|465.33|459.33|465.41|459.41|465.49|459.49|465.33|459.33|15
1614550570000|2021-02-28 22:16:10|465.44|459.44|465.49|459.49|465.49|459.49|465.43|459.43|17
1614550580000|2021-02-28 22:16:20|465.47|459.47|465.45|459.45|465.49|459.49|465.44|459.44|11
1614550590000|2021-02-28 22:16:30|465.47|459.47|465.45|459.45|465.47|459.47|465.43|459.43|14
1614550600000|2021-02-28 22:16:40|465.44|459.44|465.44|459.44|465.46|459.46|465.43|459.43|11
1614550610000|2021-02-28 22:16:50|465.45|459.45|465.45|459.45|465.46|459.46|465.44|459.44|10
1614550620000|2021-02-28 22:17:00|465.44|459.44|465.32|459.32|465.45|459.45|465.28|459.28|13
1614550630000|2021-02-28 22:17:10|465.3|459.3|465.29|459.29|465.3|459.3|465.29|459.29|4
1614550640000|2021-02-28 22:17:20|465.28|459.28|465.05|459.05|465.28|459.28|465.03|459.03|21
1614550650000|2021-02-28 22:17:30|465.02|459.02|464.92|458.92|465.02|459.02|464.92|458.92|13
1614550660000|2021-02-28 22:17:40|464.88|458.88|464.65|458.65|464.93|458.93|464.62|458.62|25
1614550670000|2021-02-28 22:17:50|464.67|458.67|464.69|458.69|464.72|458.72|464.67|458.67|9
1614550680000|2021-02-28 22:18:00|464.68|458.68|464.64|458.64|464.69|458.69|464.64|458.64|12
1614550690000|2021-02-28 22:18:10|464.63|458.63|464.55|458.55|464.63|458.63|464.55|458.55|13
1614550700000|2021-02-28 22:18:20|464.56|458.56|464.23|458.23|464.56|458.56|464.23|458.23|29
1614550710000|2021-02-28 22:18:30|464.27|458.27|464.18|458.18|464.27|458.27|464.18|458.18|14
1614550720000|2021-02-28 22:18:40|464.16|458.16|464.18|458.18|464.19|458.19|464.15|458.15|13
1614550730000|2021-02-28 22:18:50|464.16|458.16|464.14|458.14|464.16|458.16|464.14|458.14|5
1614550750000|2021-02-28 22:19:10|464.07|458.07|463.41|457.41|464.07|458.07|463.4|457.4|25
1614550760000|2021-02-28 22:19:20|463.4|457.4|463.46|457.46|463.47|457.47|463.31|457.31|11
1614550770000|2021-02-28 22:19:30|462.46|458.46|462.49|458.49|462.49|458.49|462.41|458.41|13
1614550780000|2021-02-28 22:19:40|462.48|458.48|462.5|458.5|462.5|458.5|462.47|458.47|20
1614550790000|2021-02-28 22:19:50|462.49|458.49|462.63|458.63|462.64|458.64|462.49|458.49|27
1614550800000|2021-02-28 22:20:00|462.6|458.6|462.83|458.83|462.84|458.84|462.6|458.6|19
1614550810000|2021-02-28 22:20:10|462.84|458.84|462.88|458.88|462.94|458.94|462.83|458.83|26
1614550820000|2021-02-28 22:20:20|462.89|458.89|462.88|458.88|462.9|458.9|462.87|458.87|20
1614550830000|2021-02-28 22:20:30|462.85|458.85|462.89|458.89|462.89|458.89|462.85|458.85|4
1614550840000|2021-02-28 22:20:40|462.85|458.85|462.87|458.87|462.9|458.9|462.85|458.85|7
1614550850000|2021-02-28 22:20:50|462.9|458.9|462.87|458.87|462.91|458.91|462.87|458.87|9
1614550860000|2021-02-28 22:21:00|462.9|458.9|462.93|458.93|462.94|458.94|462.87|458.87|8
1614550870000|2021-02-28 22:21:10|462.94|458.94|462.95|458.95|462.96|458.96|462.93|458.93|10
1614550880000|2021-02-28 22:21:20|462.93|458.93|462.95|458.95|462.96|458.96|462.93|458.93|22
1614550890000|2021-02-28 22:21:30|462.96|458.96|462.97|458.97|462.97|458.97|462.94|458.94|8
1614550900000|2021-02-28 22:21:40|462.94|458.94|462.97|458.97|462.98|458.98|462.94|458.94|8
1614550910000|2021-02-28 22:21:50|462.94|458.94|462.91|458.91|462.97|458.97|462.89|458.89|22
1614550920000|2021-02-28 22:22:00|462.89|458.89|462.91|458.91|462.92|458.92|462.89|458.89|19
1614550930000|2021-02-28 22:22:10|462.92|458.92|462.94|458.94|462.94|458.94|462.9|458.9|11
1614550940000|2021-02-28 22:22:20|462.93|458.93|462.93|458.93|462.94|458.94|462.92|458.92|5
1614550950000|2021-02-28 22:22:30|462.94|458.94|462.94|458.94|462.97|458.97|462.94|458.94|3
1614550960000|2021-02-28 22:22:40|462.93|458.93|462.92|458.92|462.94|458.94|462.91|458.91|8
1614550970000|2021-02-28 22:22:50|462.93|458.93|462.92|458.92|462.95|458.95|462.92|458.92|13
1614550980000|2021-02-28 22:23:00|462.94|458.94|462.94|458.94|462.95|458.95|462.92|458.92|11
1614550990000|2021-02-28 22:23:10|462.95|458.95|462.93|458.93|462.97|458.97|462.93|458.93|15
1614551000000|2021-02-28 22:23:20|462.94|458.94|463.03|459.03|463.04|459.04|462.93|458.93|13
1614551010000|2021-02-28 22:23:30|463.02|459.02|463.01|459.01|463.03|459.03|462.99|458.99|22
1614551020000|2021-02-28 22:23:40|463|459|462.99|458.99|463.01|459.01|462.97|458.97|15
1614551030000|2021-02-28 22:23:50|462.98|458.98|462.96|458.96|462.98|458.98|462.93|458.93|8
1614551040000|2021-02-28 22:24:00|462.97|458.97|462.94|458.94|462.97|458.97|462.94|458.94|9
1614551050000|2021-02-28 22:24:10|462.95|458.95|462.96|458.96|462.97|458.97|462.94|458.94|8
1614551060000|2021-02-28 22:24:20|462.94|458.94|462.94|458.94|462.97|458.97|462.94|458.94|5
1614551080000|2021-02-28 22:24:40|463.08|459.08|463.08|459.08|463.08|459.08|463.08|459.08|1
1614551090000|2021-02-28 22:24:50|463.09|459.09|463.12|459.12|463.12|459.12|463.09|459.09|3
1614551100000|2021-02-28 22:25:00|463.13|459.13|463.1|459.1|463.14|459.14|463.09|459.09|5
1614551110000|2021-02-28 22:25:10|463.11|459.11|463.09|459.09|463.12|459.12|463.09|459.09|7
1614551120000|2021-02-28 22:25:20|463.1|459.1|463.01|459.01|463.13|459.13|463|459|9
1614551130000|2021-02-28 22:25:30|463|459|463.04|459.04|463.04|459.04|462.98|458.98|9
1614551140000|2021-02-28 22:25:40|463.03|459.03|463.21|459.21|463.21|459.21|463.03|459.03|17
1614551150000|2021-02-28 22:25:50|463.17|459.17|463.28|459.28|463.3|459.3|463.17|459.17|19
1614551160000|2021-02-28 22:26:00|463.29|459.29|463.28|459.28|463.32|459.32|463.28|459.28|6
1614551170000|2021-02-28 22:26:10|463.32|459.32|463.28|459.28|463.32|459.32|463.28|459.28|4
1614551180000|2021-02-28 22:26:20|463.29|459.29|463.26|459.26|463.3|459.3|463.24|459.24|11
1614551190000|2021-02-28 22:26:30|463.25|459.25|463.16|459.16|463.26|459.26|463.12|459.12|15
1614551200000|2021-02-28 22:26:40|463.17|459.17|463.1|459.1|463.18|459.18|463.08|459.08|12
1614551210000|2021-02-28 22:26:50|463.12|459.12|463.09|459.09|463.12|459.12|463.09|459.09|13
1614551220000|2021-02-28 22:27:00|463.11|459.11|463.11|459.11|463.13|459.13|463.08|459.08|11
1614551230000|2021-02-28 22:27:10|463.12|459.12|463.13|459.13|463.14|459.14|463.11|459.11|7
1614551240000|2021-02-28 22:27:20|463.12|459.12|463.13|459.13|463.14|459.14|463.12|459.12|3
1614551250000|2021-02-28 22:27:30|463.11|459.11|463.12|459.12|463.13|459.13|463.1|459.1|7
1614551260000|2021-02-28 22:27:40|463.13|459.13|463.11|459.11|463.13|459.13|463.11|459.11|8
1614551270000|2021-02-28 22:27:50|463.12|459.12|463.12|459.12|463.12|459.12|463.1|459.1|4
1614551280000|2021-02-28 22:28:00|463.13|459.13|463.17|459.17|463.21|459.21|463.13|459.13|8
1614551290000|2021-02-28 22:28:10|463.18|459.18|463.18|459.18|463.18|459.18|463.17|459.17|3
1614551300000|2021-02-28 22:28:20|463.19|459.19|463.18|459.18|463.19|459.19|463.18|459.18|2
1614551310000|2021-02-28 22:28:30|463.19|459.19|463.34|459.34|463.35|459.35|463.19|459.19|13
1614551320000|2021-02-28 22:28:40|463.35|459.35|463.36|459.36|463.37|459.37|463.3|459.3|21
1614551330000|2021-02-28 22:28:50|463.37|459.37|463.33|459.33|463.37|459.37|463.32|459.32|19
1614551340000|2021-02-28 22:29:00|463.36|459.36|463.42|459.42|463.44|459.44|463.29|459.29|17
1614551350000|2021-02-28 22:29:10|463.45|459.45|463.43|459.43|463.45|459.45|463.41|459.41|9
1614551360000|2021-02-28 22:29:20|463.41|459.41|463.43|459.43|463.44|459.44|463.39|459.39|10
1614551370000|2021-02-28 22:29:30|463.51|459.51|463.51|459.51|463.54|459.54|463.51|459.51|3
1614551380000|2021-02-28 22:29:40|463.4|459.4|463.51|459.51|463.51|459.51|463.35|459.35|14
1614551390000|2021-02-28 22:29:50|463.45|459.45|463.49|459.49|463.49|459.49|463.45|459.45|14
1614551400000|2021-02-28 22:30:00|463.46|459.46|463.32|459.32|463.5|459.5|463.32|459.32|21
1614551410000|2021-02-28 22:30:10|463.29|459.29|463.11|459.11|463.3|459.3|463.09|459.09|21
1614551420000|2021-02-28 22:30:20|463.12|459.12|462.97|458.97|463.12|459.12|462.96|458.96|12
1614551430000|2021-02-28 22:30:30|462.98|458.98|462.93|458.93|462.98|458.98|462.92|458.92|20
1614551440000|2021-02-28 22:30:40|462.94|458.94|462.85|458.85|462.94|458.94|462.83|458.83|16
1614551450000|2021-02-28 22:30:50|462.84|458.84|462.64|458.64|462.86|458.86|462.64|458.64|20
1614551460000|2021-02-28 22:31:00|462.7|458.7|462.69|458.69|462.7|458.7|462.61|458.61|17
1614551470000|2021-02-28 22:31:10|462.68|458.68|462.79|458.79|462.8|458.8|462.62|458.62|14
1614551480000|2021-02-28 22:31:20|462.8|458.8|462.66|458.66|462.8|458.8|462.11|458.11|22
1614551490000|2021-02-28 22:31:30|462.7|458.7|462.36|458.36|462.73|458.73|462.31|458.31|26
1614551500000|2021-02-28 22:31:40|462.37|458.37|462.31|458.31|462.37|458.37|462.27|458.27|26
1614551510000|2021-02-28 22:31:50|462.28|458.28|462.07|458.07|462.32|458.32|462.07|458.07|25
1614551520000|2021-02-28 22:32:00|462.06|458.06|461.85|457.85|462.19|458.19|461.83|457.83|31
1614551530000|2021-02-28 22:32:10|461.81|457.81|461.81|457.81|461.87|457.87|461.8|457.8|13
1614551540000|2021-02-28 22:32:20|461.8|457.8|461.71|457.71|461.82|457.82|461.6|457.6|19
1614551550000|2021-02-28 22:32:30|461.66|457.66|461.59|457.59|461.66|457.66|461.59|457.59|7
1614551560000|2021-02-28 22:32:40|461.6|457.6|461.53|457.53|461.61|457.61|461.52|457.52|8
1614551570000|2021-02-28 22:32:50|461.55|457.55|461.25|457.25|461.55|457.55|461.25|457.25|13
1614551580000|2021-02-28 22:33:00|461.45|457.45|460.18|456.18|461.45|457.45|460.18|456.18|35
1614551590000|2021-02-28 22:33:10|460.25|456.25|459.74|455.74|460.29|456.29|459.72|455.72|35
1614551600000|2021-02-28 22:33:20|459.96|455.96|459.7|455.7|459.96|455.96|459.64|455.64|26
1614551610000|2021-02-28 22:33:30|459.71|455.71|459.53|455.53|459.84|455.84|459.47|455.47|27
1614551620000|2021-02-28 22:33:40|459.52|455.52|458.81|454.81|459.56|455.56|458.81|454.81|34
1614551630000|2021-02-28 22:33:50|458.7|454.7|458.51|454.51|459|455|458.51|454.51|22
1614551640000|2021-02-28 22:34:00|458.54|454.54|458.99|454.99|459|455|458.38|454.38|37
1614551650000|2021-02-28 22:34:10|459|455|458.85|454.85|459.02|455.02|458.72|454.72|28
1614551660000|2021-02-28 22:34:20|458.86|454.86|458.63|454.63|458.87|454.87|458.63|454.63|24
1614551670000|2021-02-28 22:34:30|458.67|454.67|457.69|453.69|458.68|454.68|457.54|453.54|37
1614551680000|2021-02-28 22:34:40|457.71|453.71|457.64|453.64|458.21|454.21|457.46|453.46|35
1614551690000|2021-02-28 22:34:50|457.87|453.87|457.62|453.62|458.01|454.01|457.54|453.54|34
1614551700000|2021-02-28 22:35:00|457.61|453.61|457.67|453.67|458|454|457.5|453.5|33
1614551710000|2021-02-28 22:35:10|457.63|453.63|458.16|454.16|458.25|454.25|457.55|453.55|30
1614551720000|2021-02-28 22:35:20|458.18|454.18|458.34|454.34|458.39|454.39|458.14|454.14|28
1614551730000|2021-02-28 22:35:30|458.33|454.33|458.15|454.15|458.34|454.34|458.12|454.12|34
1614551740000|2021-02-28 22:35:40|458.11|454.11|458.79|454.79|458.79|454.79|458.1|454.1|37
1614551750000|2021-02-28 22:35:50|458.83|454.83|458.75|454.75|458.98|454.98|458.66|454.66|29
1614551760000|2021-02-28 22:36:00|458.73|454.73|458.96|454.96|458.99|454.99|458.59|454.59|20
1614551770000|2021-02-28 22:36:10|458.94|454.94|458.98|454.98|459.04|455.04|458.94|454.94|20
1614551780000|2021-02-28 22:36:20|458.97|454.97|458.68|454.68|458.99|454.99|458.32|454.32|25
1614551790000|2021-02-28 22:36:30|458.67|454.67|458.55|454.55|458.69|454.69|458.47|454.47|27
1614551800000|2021-02-28 22:36:40|458.54|454.54|458.59|454.59|458.59|454.59|458.53|454.53|16
1614551810000|2021-02-28 22:36:50|458.61|454.61|458.75|454.75|458.81|454.81|458.56|454.56|29
1614551820000|2021-02-28 22:37:00|458.74|454.74|458.53|454.53|458.8|454.8|458.5|454.5|19
1614551830000|2021-02-28 22:37:10|458.5|454.5|459.1|455.1|459.11|455.11|458.5|454.5|27
1614551840000|2021-02-28 22:37:20|458.99|454.99|459.06|455.06|459.17|455.17|458.92|454.92|28
1614551850000|2021-02-28 22:37:30|458.92|454.92|459.08|455.08|459.16|455.16|458.92|454.92|20
1614551860000|2021-02-28 22:37:40|458.97|454.97|458.92|454.92|459.48|455.48|458.87|454.87|26
1614551870000|2021-02-28 22:37:50|458.94|454.94|459.59|455.59|459.74|455.74|458.94|454.94|34
1614551880000|2021-02-28 22:38:00|459.58|455.58|459.98|455.98|459.98|455.98|459.58|455.58|19
1614551890000|2021-02-28 22:38:10|459.55|455.55|460.08|456.08|460.15|456.15|459.55|455.55|29
1614551900000|2021-02-28 22:38:20|460.09|456.09|459.89|455.89|460.2|456.2|459.51|455.51|21
1614551910000|2021-02-28 22:38:30|459.88|455.88|459.96|455.96|460.18|456.18|459.87|455.87|21
1614551920000|2021-02-28 22:38:40|459.97|455.97|459.96|455.96|459.97|455.97|459.94|455.94|7
1614551930000|2021-02-28 22:38:50|459.95|455.95|459.89|455.89|459.96|455.96|459.89|455.89|11
1614551940000|2021-02-28 22:39:00|459.83|455.83|459.76|455.76|459.83|455.83|459.75|455.75|20
1614551950000|2021-02-28 22:39:10|459.77|455.77|459.71|455.71|459.77|455.77|459.71|455.71|9
1614551960000|2021-02-28 22:39:20|459.73|455.73|460.02|456.02|460.07|456.07|459.73|455.73|19
1614551970000|2021-02-28 22:39:30|460.04|456.04|460.11|456.11|460.11|456.11|460.03|456.03|19
1614551980000|2021-02-28 22:39:40|460.12|456.12|460.04|456.04|460.14|456.14|460.03|456.03|19
1614551990000|2021-02-28 22:39:50|460.06|456.06|460.02|456.02|460.06|456.06|460|456|16
1614552000000|2021-02-28 22:40:00|460.01|456.01|460.01|456.01|460.02|456.02|459.96|455.96|22
1614552010000|2021-02-28 22:40:10|460.02|456.02|460.02|456.02|460.03|456.03|460.01|456.01|7
1614552020000|2021-02-28 22:40:20|460.01|456.01|460.07|456.07|460.14|456.14|459.95|455.95|8
1614552030000|2021-02-28 22:40:30|460.04|456.04|460.06|456.06|460.07|456.07|460.04|456.04|7
1614552040000|2021-02-28 22:40:40|460.09|456.09|460.1|456.1|460.14|456.14|460.06|456.06|7
1614552050000|2021-02-28 22:40:50|460.09|456.09|460.18|456.18|460.19|456.19|460.09|456.09|16
1614552060000|2021-02-28 22:41:00|460.19|456.19|460.17|456.17|460.25|456.25|460.16|456.16|21
1614552070000|2021-02-28 22:41:10|460.16|456.16|460.22|456.22|460.22|456.22|460.16|456.16|8
1614552080000|2021-02-28 22:41:20|460.23|456.23|460.24|456.24|460.25|456.25|460.21|456.21|25
1614552090000|2021-02-28 22:41:30|460.25|456.25|460.14|456.14|460.32|456.32|460.14|456.14|9
1614552100000|2021-02-28 22:41:40|460.13|456.13|460.22|456.22|460.53|456.53|460.13|456.13|14
1614552110000|2021-02-28 22:41:50|460.52|456.52|460.64|456.64|460.67|456.67|460.52|456.52|17
1614552120000|2021-02-28 22:42:00|460.65|456.65|460.65|456.65|460.69|456.69|460.65|456.65|14
1614552130000|2021-02-28 22:42:10|460.67|456.67|460.72|456.72|460.83|456.83|460.48|456.48|24
1614552140000|2021-02-28 22:42:20|460.73|456.73|460.82|456.82|460.87|456.87|460.65|456.65|17
1614552150000|2021-02-28 22:42:30|460.71|456.71|461.41|457.41|461.45|457.45|460.71|456.71|19
1614552160000|2021-02-28 22:42:40|461.42|457.42|461.35|457.35|461.44|457.44|461.35|457.35|19
1614552170000|2021-02-28 22:42:50|461.38|457.38|461.34|457.34|461.38|457.38|461.34|457.34|11
1614552180000|2021-02-28 22:43:00|461.35|457.35|461.37|457.37|461.41|457.41|461.3|457.3|21
1614552190000|2021-02-28 22:43:10|461.38|457.38|461.3|457.3|461.38|457.38|461.21|457.21|8
1614552200000|2021-02-28 22:43:20|461.31|457.31|461.48|457.48|461.49|457.49|461.31|457.31|18
1614552210000|2021-02-28 22:43:30|461.47|457.47|461.48|457.48|461.52|457.52|461.47|457.47|17
1614552220000|2021-02-28 22:43:40|461.54|457.54|460.98|456.98|461.54|457.54|460.94|456.94|28
1614552230000|2021-02-28 22:43:50|460.97|456.97|460.94|456.94|460.99|456.99|460.87|456.87|15
1614552240000|2021-02-28 22:44:00|460.93|456.93|460.44|456.44|460.94|456.94|460.44|456.44|28
1614552250000|2021-02-28 22:44:10|460.48|456.48|460.47|456.47|460.51|456.51|460.23|456.23|30
1614552260000|2021-02-28 22:44:20|460.5|456.5|460.8|456.8|460.8|456.8|460.41|456.41|28
1614552270000|2021-02-28 22:44:30|460.77|456.77|460.94|456.94|460.99|456.99|460.77|456.77|20
1614552280000|2021-02-28 22:44:40|460.79|456.79|461.16|457.16|461.18|457.18|460.79|456.79|19
1614552290000|2021-02-28 22:44:50|461.11|457.11|461|457|461.15|457.15|461|457|22
1614552300000|2021-02-28 22:45:00|461.01|457.01|461.03|457.03|461.12|457.12|460.86|456.86|18
1614552310000|2021-02-28 22:45:10|461.04|457.04|461.01|457.01|461.07|457.07|461|457|12
1614552320000|2021-02-28 22:45:20|461.02|457.02|461.01|457.01|461.02|457.02|461.01|457.01|6
1614552330000|2021-02-28 22:45:30|461.03|457.03|461.31|457.31|461.31|457.31|461.03|457.03|15
1614552340000|2021-02-28 22:45:40|461.3|457.3|461.29|457.29|461.3|457.3|461.29|457.29|2
1614552350000|2021-02-28 22:45:50|461.3|457.3|461.33|457.33|461.33|457.33|461.29|457.29|5
1614552360000|2021-02-28 22:46:00|461.32|457.32|461.4|457.4|461.44|457.44|461.32|457.32|13
1614552370000|2021-02-28 22:46:10|461.34|457.34|461.35|457.35|461.41|457.41|461.34|457.34|18
1614552380000|2021-02-28 22:46:20|461.34|457.34|461.49|457.49|461.49|457.49|461.34|457.34|7
1614552390000|2021-02-28 22:46:30|461.46|457.46|462.19|458.19|462.21|458.21|461.35|457.35|24
1614552400000|2021-02-28 22:46:40|462.14|458.14|462.26|458.26|462.26|458.26|462.14|458.14|10
1614552410000|2021-02-28 22:46:50|462.25|458.25|462.26|458.26|462.27|458.27|462.23|458.23|16
1614552420000|2021-02-28 22:47:00|462.25|458.25|461.79|457.79|462.25|458.25|461.76|457.76|26
1614552430000|2021-02-28 22:47:10|461.78|457.78|461.17|457.17|461.78|457.78|461.17|457.17|31
1614552440000|2021-02-28 22:47:20|461.2|457.2|461.22|457.22|461.23|457.23|461.17|457.17|24
1614552450000|2021-02-28 22:47:30|461.21|457.21|461.24|457.24|461.39|457.39|461.03|457.03|31
1614552460000|2021-02-28 22:47:40|461.32|457.32|461.47|457.47|462.06|458.06|461.2|457.2|33
1614552470000|2021-02-28 22:47:50|461.97|457.97|462.36|458.36|462.36|458.36|461.66|457.66|21
1614552480000|2021-02-28 22:48:00|462.34|458.34|462.33|458.33|462.38|458.38|462.29|458.29|16
1614552490000|2021-02-28 22:48:10|462.32|458.32|462.32|458.32|462.35|458.35|462.24|458.24|20
1614552500000|2021-02-28 22:48:20|462.3|458.3|462.38|458.38|462.38|458.38|462.3|458.3|16
1614552510000|2021-02-28 22:48:30|462.32|458.32|462.45|458.45|462.45|458.45|462.32|458.32|17
1614552520000|2021-02-28 22:48:40|462.37|458.37|462.35|458.35|462.39|458.39|462.35|458.35|17
1614552530000|2021-02-28 22:48:50|462.36|458.36|462.26|458.26|462.39|458.39|462.22|458.22|17
1614552540000|2021-02-28 22:49:00|462.27|458.27|462.33|458.33|462.35|458.35|462.23|458.23|17
1614552550000|2021-02-28 22:49:10|462.25|458.25|462.42|458.42|462.45|458.45|462.24|458.24|28
1614552560000|2021-02-28 22:49:20|462.4|458.4|462.75|458.75|462.75|458.75|462.34|458.34|22
1614552570000|2021-02-28 22:49:30|462.74|458.74|462.77|458.77|462.77|458.77|462.73|458.73|10
1614552580000|2021-02-28 22:49:40|462.76|458.76|462.78|458.78|462.79|458.79|462.76|458.76|7
1614552590000|2021-02-28 22:49:50|462.79|458.79|462.79|458.79|462.79|458.79|462.78|458.78|3
1614552600000|2021-02-28 22:50:00|462.7|458.7|462.82|458.82|462.82|458.82|462.16|458.16|6
1614552610000|2021-02-28 22:50:10|462.81|458.81|462.99|458.99|462.99|458.99|462.65|458.65|31
1614552620000|2021-02-28 22:50:20|463|459|463.01|459.01|463.15|459.15|462.99|458.99|18
1614552630000|2021-02-28 22:50:30|463.18|459.18|463.37|459.37|463.37|459.37|463.06|459.06|36
1614552640000|2021-02-28 22:50:40|463.31|459.31|463.49|459.49|463.49|459.49|463.28|459.28|26
1614552650000|2021-02-28 22:50:50|463.48|459.48|463.63|459.63|463.64|459.64|463.42|459.42|18
1614552660000|2021-02-28 22:51:00|463.57|459.57|463.35|459.35|463.64|459.64|463.12|459.12|29
1614552670000|2021-02-28 22:51:10|463.33|459.33|463.02|459.02|463.36|459.36|462.96|458.96|24
1614552680000|2021-02-28 22:51:20|463.05|459.05|462.96|458.96|463.17|459.17|462.93|458.93|29
1614552690000|2021-02-28 22:51:30|462.9|458.9|462.89|458.89|463.18|459.18|462.87|458.87|21
1614552700000|2021-02-28 22:51:40|462.88|458.88|462.84|458.84|463.04|459.04|462.71|458.71|26
1614552710000|2021-02-28 22:51:50|463.01|459.01|463.07|459.07|463.15|459.15|462.91|458.91|27
1614552720000|2021-02-28 22:52:00|463.06|459.06|463.11|459.11|463.12|459.12|463.06|459.06|26
1614552730000|2021-02-28 22:52:10|463.1|459.1|462.88|458.88|463.1|459.1|462.88|458.88|26
1614552740000|2021-02-28 22:52:20|462.83|458.83|462.68|458.68|462.91|458.91|462.66|458.66|31
1614552750000|2021-02-28 22:52:30|462.69|458.69|462.73|458.73|462.79|458.79|462.57|458.57|23
1614552760000|2021-02-28 22:52:40|462.75|458.75|462.85|458.85|463|459|462.71|458.71|28
1614552770000|2021-02-28 22:52:50|463|459|463.18|459.18|463.3|459.3|462.44|458.44|33
1614552780000|2021-02-28 22:53:00|463.2|459.2|463.37|459.37|463.39|459.39|463.19|459.19|18
1614552790000|2021-02-28 22:53:10|463.35|459.35|463.27|459.27|463.42|459.42|462.76|458.76|28
1614552800000|2021-02-28 22:53:20|463.29|459.29|463.32|459.32|463.52|459.52|462.85|458.85|28
1614552810000|2021-02-28 22:53:30|463.12|459.12|463.54|459.54|463.54|459.54|462.79|458.79|17
1614552820000|2021-02-28 22:53:40|463.57|459.57|463.6|459.6|463.65|459.65|463.53|459.53|17
1614552830000|2021-02-28 22:53:50|463.59|459.59|463.61|459.61|463.63|459.63|463.58|459.58|16
1614552840000|2021-02-28 22:54:00|463.62|459.62|463.3|459.3|463.62|459.62|463.3|459.3|24
1614552850000|2021-02-28 22:54:10|463.28|459.28|462.92|458.92|463.31|459.31|462.91|458.91|30
1614552860000|2021-02-28 22:54:20|462.94|458.94|462.93|458.93|462.98|458.98|462.91|458.91|21
1614552870000|2021-02-28 22:54:30|462.95|458.95|463.1|459.1|463.13|459.13|462.92|458.92|27
1614552880000|2021-02-28 22:54:40|463.11|459.11|462.96|458.96|463.11|459.11|462.93|458.93|20
1614552890000|2021-02-28 22:54:50|462.95|458.95|462.95|458.95|463.02|459.02|462.94|458.94|21
1614552900000|2021-02-28 22:55:00|462.96|458.96|463.3|459.3|463.3|459.3|462.96|458.96|24
1614552910000|2021-02-28 22:55:10|463.27|459.27|463.37|459.37|463.38|459.38|463.14|459.14|21
1614552920000|2021-02-28 22:55:20|463.35|459.35|463.42|459.42|463.42|459.42|463.35|459.35|10
1614552930000|2021-02-28 22:55:30|463.41|459.41|463.36|459.36|463.41|459.41|463.35|459.35|18
1614552940000|2021-02-28 22:55:40|463.37|459.37|463.41|459.41|463.41|459.41|463.35|459.35|13
1614552950000|2021-02-28 22:55:50|463.4|459.4|463.41|459.41|463.42|459.42|463.4|459.4|19
1614552960000|2021-02-28 22:56:00|463.4|459.4|463.41|459.41|463.43|459.43|463.37|459.37|14
1614552970000|2021-02-28 22:56:10|463.42|459.42|463.41|459.41|463.45|459.45|463.38|459.38|22
1614552980000|2021-02-28 22:56:20|463.42|459.42|463.32|459.32|463.42|459.42|463.18|459.18|27
1614552990000|2021-02-28 22:56:30|463.33|459.33|463.1|459.1|463.34|459.34|463.09|459.09|22
1614553000000|2021-02-28 22:56:40|463.11|459.11|463.19|459.19|463.2|459.2|463.11|459.11|16
1614553010000|2021-02-28 22:56:50|463.2|459.2|463.23|459.23|463.24|459.24|463.2|459.2|18
1614553020000|2021-02-28 22:57:00|463.22|459.22|463.23|459.23|463.26|459.26|463.17|459.17|23
1614553030000|2021-02-28 22:57:10|463.24|459.24|463.22|459.22|463.25|459.25|463.22|459.22|5
1614553040000|2021-02-28 22:57:20|463.23|459.23|463.24|459.24|463.28|459.28|463.16|459.16|11
1614553050000|2021-02-28 22:57:30|463.27|459.27|463.17|459.17|463.28|459.28|463.13|459.13|27
1614553060000|2021-02-28 22:57:40|463.16|459.16|462.91|458.91|463.18|459.18|462.83|458.83|20
1614553070000|2021-02-28 22:57:50|462.9|458.9|463.01|459.01|463.01|459.01|462.9|458.9|16
1614553080000|2021-02-28 22:58:00|463|459|463.02|459.02|463.04|459.04|462.98|458.98|20
1614553090000|2021-02-28 22:58:10|463|459|462.95|458.95|463.02|459.02|462.92|458.92|18
1614553100000|2021-02-28 22:58:20|462.97|458.97|462.99|458.99|463|459|462.95|458.95|13
1614553110000|2021-02-28 22:58:30|462.98|458.98|462.97|458.97|462.99|458.99|462.97|458.97|9
1614553120000|2021-02-28 22:58:40|462.96|458.96|462.94|458.94|463|459|462.92|458.92|13
1614553130000|2021-02-28 22:58:50|462.96|458.96|463.12|459.12|463.12|459.12|462.88|458.88|18
1614553140000|2021-02-28 22:59:00|463.11|459.11|463.12|459.12|463.15|459.15|463.1|459.1|9
1614553150000|2021-02-28 22:59:10|463.09|459.09|463.14|459.14|463.17|459.17|463.07|459.07|12
1614553160000|2021-02-28 22:59:20|463.13|459.13|463.14|459.14|463.2|459.2|463.09|459.09|14
1614553170000|2021-02-28 22:59:30|463.15|459.15|463.13|459.13|463.16|459.16|463.09|459.09|15
1614553180000|2021-02-28 22:59:40|463.12|459.12|463.13|459.13|463.17|459.17|463.12|459.12|6
1614553190000|2021-02-28 22:59:50|463.29|459.29|463.42|459.42|463.44|459.44|463.29|459.29|19
1614553200000|2021-02-28 23:00:00|463.43|459.43|463.51|459.51|463.57|459.57|463.43|459.43|21
1614553210000|2021-02-28 23:00:10|463.48|459.48|463.55|459.55|463.55|459.55|463.48|459.48|19
1614553220000|2021-02-28 23:00:20|463.52|459.52|463.83|459.83|463.86|459.86|463.3|459.3|32
1614553230000|2021-02-28 23:00:30|463.84|459.84|463.51|459.51|464.03|460.03|463.33|459.33|31
1614553240000|2021-02-28 23:00:40|463.36|459.36|463.72|459.72|463.84|459.84|463.35|459.35|25
1614553250000|2021-02-28 23:00:50|463.73|459.73|463.79|459.79|464.2|460.2|463.6|459.6|26
1614553260000|2021-02-28 23:01:00|463.84|459.84|465.01|461.01|465.01|461.01|463.82|459.82|31
1614553270000|2021-02-28 23:01:10|465.02|461.02|464.94|460.94|465.17|461.17|464.7|460.7|23
1614553280000|2021-02-28 23:01:20|464.79|460.79|465.16|461.16|465.3|461.3|464.79|460.79|12
1614553290000|2021-02-28 23:01:30|465.23|461.23|465.67|461.67|465.68|461.68|465.18|461.18|15
1614553300000|2021-02-28 23:01:40|465.56|461.56|465.9|461.9|465.97|461.97|465.21|461.21|25
1614553310000|2021-02-28 23:01:50|465.84|461.84|466.02|462.02|466.15|462.15|465.84|461.84|22
1614553320000|2021-02-28 23:02:00|466.15|462.15|467.15|463.15|467.16|463.16|466.11|462.11|27
1614553330000|2021-02-28 23:02:10|467.16|463.16|467.48|463.48|467.54|463.54|467.16|463.16|22
1614553340000|2021-02-28 23:02:20|467.54|463.54|467.66|463.66|467.85|463.85|467.47|463.47|31
1614553350000|2021-02-28 23:02:30|467.58|463.58|468.08|464.08|468.08|464.08|467.28|463.28|31
1614553360000|2021-02-28 23:02:40|468.19|464.19|468.05|464.05|468.21|464.21|467.89|463.89|31
1614553370000|2021-02-28 23:02:50|468.06|464.06|467.68|463.68|468.09|464.09|467.61|463.61|35
1614553380000|2021-02-28 23:03:00|467.74|463.74|468.14|464.14|468.14|464.14|467.55|463.55|36
1614553390000|2021-02-28 23:03:10|468.15|464.15|468.08|464.08|468.24|464.24|468.07|464.07|32
1614553400000|2021-02-28 23:03:20|468.05|464.05|468.28|464.28|468.28|464.28|468.05|464.05|33
1614553410000|2021-02-28 23:03:30|468.12|464.12|467.74|463.74|468.16|464.16|467.74|463.74|26
1614553420000|2021-02-28 23:03:40|467.72|463.72|467.72|463.72|467.79|463.79|467.63|463.63|29
1614553430000|2021-02-28 23:03:50|467.71|463.71|467.67|463.67|467.85|463.85|467.67|463.67|30
1614553440000|2021-02-28 23:04:00|467.62|463.62|467.17|463.17|467.67|463.67|467.11|463.11|34
1614553450000|2021-02-28 23:04:10|467.12|463.12|467.85|463.85|467.99|463.99|467.1|463.1|38
1614553460000|2021-02-28 23:04:20|467.87|463.87|468.16|464.16|468.16|464.16|467.73|463.73|36
1614553470000|2021-02-28 23:04:30|468.15|464.15|468.11|464.11|468.18|464.18|468.08|464.08|27
1614553480000|2021-02-28 23:04:40|468.17|464.17|468.17|464.17|468.21|464.21|468.12|464.12|30
1614553490000|2021-02-28 23:04:50|468.1|464.1|468.18|464.18|468.18|464.18|468.1|464.1|12
1614553500000|2021-02-28 23:05:00|468.19|464.19|468.02|464.02|468.19|464.19|467.83|463.83|29
1614553510000|2021-02-28 23:05:10|467.99|463.99|467.97|463.97|468.02|464.02|467.88|463.88|17
1614553520000|2021-02-28 23:05:20|467.98|463.98|468.04|464.04|468.06|464.06|467.98|463.98|19
1614553530000|2021-02-28 23:05:30|468.06|464.06|468.11|464.11|468.15|464.15|468|464|12
1614553540000|2021-02-28 23:05:40|468.14|464.14|468.16|464.16|468.16|464.16|468.07|464.07|15
1614553550000|2021-02-28 23:05:50|468.14|464.14|468.18|464.18|468.2|464.2|468.04|464.04|21
1614553560000|2021-02-28 23:06:00|468.2|464.2|467.83|463.83|468.27|464.27|467.8|463.8|26
1614553570000|2021-02-28 23:06:10|467.82|463.82|467.77|463.77|467.82|463.82|467.62|463.62|27
1614553580000|2021-02-28 23:06:20|467.78|463.78|468.15|464.15|468.18|464.18|467.63|463.63|29
1614553590000|2021-02-28 23:06:30|468.12|464.12|468.1|464.1|468.18|464.18|468.09|464.09|28
1614553600000|2021-02-28 23:06:40|468.11|464.11|468.04|464.04|468.13|464.13|467.88|463.88|29
1614553610000|2021-02-28 23:06:50|468.05|464.05|468.15|464.15|468.23|464.23|468.05|464.05|25
1614553620000|2021-02-28 23:07:00|468.16|464.16|468.1|464.1|468.34|464.34|468.1|464.1|20
1614553630000|2021-02-28 23:07:10|468.12|464.12|468.39|464.39|468.43|464.43|468.09|464.09|20
1614553640000|2021-02-28 23:07:20|468.38|464.38|468.53|464.53|468.53|464.53|468.27|464.27|20
1614553650000|2021-02-28 23:07:30|468.48|464.48|468.49|464.49|468.49|464.49|468.37|464.37|15
1614553660000|2021-02-28 23:07:40|468.48|464.48|468.36|464.36|468.5|464.5|468.27|464.27|20
1614553670000|2021-02-28 23:07:50|468.44|464.44|468.36|464.36|468.57|464.57|468.31|464.31|34
1614553680000|2021-02-28 23:08:00|468.37|464.37|468.29|464.29|468.44|464.44|468.22|464.22|31
1614553690000|2021-02-28 23:08:10|468.31|464.31|468.26|464.26|468.34|464.34|468.26|464.26|27
1614553700000|2021-02-28 23:08:20|468.21|464.21|468.43|464.43|468.52|464.52|468.21|464.21|32
1614553710000|2021-02-28 23:08:30|468.4|464.4|468.31|464.31|468.43|464.43|468.31|464.31|20
1614553720000|2021-02-28 23:08:40|468.29|464.29|468.3|464.3|468.3|464.3|468.16|464.16|30
1614553730000|2021-02-28 23:08:50|468.28|464.28|468.37|464.37|468.39|464.39|468.26|464.26|16
1614553740000|2021-02-28 23:09:00|468.35|464.35|468.34|464.34|468.49|464.49|468.34|464.34|18
1614553750000|2021-02-28 23:09:10|468.33|464.33|468.42|464.42|468.42|464.42|468.25|464.25|19
1614553760000|2021-02-28 23:09:20|468.33|464.33|468.71|464.71|468.71|464.71|468.33|464.33|25
1614553770000|2021-02-28 23:09:30|468.7|464.7|468.45|464.45|468.71|464.71|468.43|464.43|17
1614553780000|2021-02-28 23:09:40|468.43|464.43|468.59|464.59|468.73|464.73|468.39|464.39|19
1614553790000|2021-02-28 23:09:50|468.57|464.57|468.42|464.42|468.61|464.61|468.42|464.42|22
1614553800000|2021-02-28 23:10:00|468.41|464.41|468.66|464.66|468.76|464.76|468.41|464.41|24
1614553810000|2021-02-28 23:10:10|468.67|464.67|468.74|464.74|468.79|464.79|468.66|464.66|15
1614553820000|2021-02-28 23:10:20|468.75|464.75|468.39|464.39|468.75|464.75|468.39|464.39|19
1614553830000|2021-02-28 23:10:30|468.5|464.5|468.52|464.52|468.58|464.58|468.46|464.46|13
1614553840000|2021-02-28 23:10:40|468.57|464.57|468.76|464.76|468.86|464.86|468.56|464.56|29
1614553850000|2021-02-28 23:10:50|468.65|464.65|468.71|464.71|469|465|468.65|464.65|24
1614553860000|2021-02-28 23:11:00|468.7|464.7|468.78|464.78|468.84|464.84|468.65|464.65|19
1614553870000|2021-02-28 23:11:10|468.77|464.77|468.73|464.73|468.82|464.82|468.72|464.72|21
1614553880000|2021-02-28 23:11:20|468.74|464.74|468.68|464.68|468.77|464.77|468.59|464.59|28
1614553890000|2021-02-28 23:11:30|468.73|464.73|468.81|464.81|468.81|464.81|468.67|464.67|22
1614553900000|2021-02-28 23:11:40|468.82|464.82|468.91|464.91|468.95|464.95|468.82|464.82|16
1614553910000|2021-02-28 23:11:50|468.92|464.92|468.85|464.85|468.95|464.95|468.8|464.8|30
1614553920000|2021-02-28 23:12:00|468.86|464.86|468.55|464.55|468.86|464.86|468.54|464.54|22
1614553930000|2021-02-28 23:12:10|468.56|464.56|468.84|464.84|468.84|464.84|468.56|464.56|25
1614553940000|2021-02-28 23:12:20|468.82|464.82|468.79|464.79|468.86|464.86|468.59|464.59|30
1614553950000|2021-02-28 23:12:30|468.78|464.78|468.93|464.93|468.93|464.93|468.65|464.65|25
1614553960000|2021-02-28 23:12:40|468.89|464.89|469.02|465.02|469.02|465.02|468.89|464.89|21
1614553970000|2021-02-28 23:12:50|469.01|465.01|468.97|464.97|469.01|465.01|468.88|464.88|28
1614553980000|2021-02-28 23:13:00|468.98|464.98|468.83|464.83|469.03|465.03|468.81|464.81|27
1614553990000|2021-02-28 23:13:10|468.74|464.74|468.66|464.66|468.87|464.87|468.52|464.52|26
1614554000000|2021-02-28 23:13:20|468.58|464.58|468.27|464.27|468.58|464.58|468.01|464.01|27
1614554010000|2021-02-28 23:13:30|468.26|464.26|468.37|464.37|468.42|464.42|468.16|464.16|16
1614554020000|2021-02-28 23:13:40|468.38|464.38|468.32|464.32|468.38|464.38|468.24|464.24|16
1614554030000|2021-02-28 23:13:50|468.31|464.31|468.31|464.31|468.32|464.32|468.28|464.28|11
1614554040000|2021-02-28 23:14:00|468.33|464.33|468.29|464.29|468.46|464.46|468.27|464.27|15
1614554050000|2021-02-28 23:14:10|468.38|464.38|468.39|464.39|468.44|464.44|468.29|464.29|26
1614554060000|2021-02-28 23:14:20|468.44|464.44|468.32|464.32|468.48|464.48|468.29|464.29|22
1614554070000|2021-02-28 23:14:30|468.33|464.33|468.13|464.13|468.36|464.36|468.13|464.13|18
1614554080000|2021-02-28 23:14:40|468.16|464.16|468.09|464.09|468.17|464.17|468.09|464.09|14
1614554090000|2021-02-28 23:14:50|468.1|464.1|467.92|463.92|468.1|464.1|467.91|463.91|20
1614554100000|2021-02-28 23:15:00|467.95|463.95|468.22|464.22|468.32|464.32|467.95|463.95|27
1614554110000|2021-02-28 23:15:10|468.25|464.25|468.12|464.12|468.3|464.3|468.12|464.12|25
1614554120000|2021-02-28 23:15:20|468.19|464.19|468.19|464.19|468.27|464.27|468.15|464.15|21
1614554130000|2021-02-28 23:15:30|468.2|464.2|468.03|464.03|468.21|464.21|468.03|464.03|36
1614554140000|2021-02-28 23:15:40|468.01|464.01|468.05|464.05|468.06|464.06|467.9|463.9|22
1614554150000|2021-02-28 23:15:50|468|464|467.9|463.9|468.08|464.08|467.9|463.9|21
1614554160000|2021-02-28 23:16:00|467.91|463.91|467.94|463.94|468.1|464.1|467.91|463.91|28
1614554170000|2021-02-28 23:16:10|467.89|463.89|468.12|464.12|468.13|464.13|467.86|463.86|25
1614554180000|2021-02-28 23:16:20|468.11|464.11|468.1|464.1|468.13|464.13|467.85|463.85|23
1614554190000|2021-02-28 23:16:30|468.09|464.09|467.99|463.99|468.2|464.2|467.94|463.94|30
1614554200000|2021-02-28 23:16:40|468.02|464.02|468.14|464.14|468.14|464.14|467.81|463.81|28
1614554210000|2021-02-28 23:16:50|468.17|464.17|468.29|464.29|468.34|464.34|468.17|464.17|26
1614554220000|2021-02-28 23:17:00|468.3|464.3|468.19|464.19|468.3|464.3|468.16|464.16|29
1614554230000|2021-02-28 23:17:10|468.18|464.18|467.7|463.7|468.3|464.3|467.7|463.7|24
1614554240000|2021-02-28 23:17:20|467.91|463.91|467.93|463.93|468.13|464.13|467.84|463.84|28
1614554250000|2021-02-28 23:17:30|467.92|463.92|468.08|464.08|468.13|464.13|467.91|463.91|25
1614554260000|2021-02-28 23:17:40|468.06|464.06|468.09|464.09|468.12|464.12|467.92|463.92|23
1614554270000|2021-02-28 23:17:50|468.11|464.11|468|464|468.11|464.11|467.94|463.94|26
1614554280000|2021-02-28 23:18:00|468.04|464.04|468.08|464.08|468.14|464.14|468.04|464.04|15
1614554290000|2021-02-28 23:18:10|468.06|464.06|468.1|464.1|468.1|464.1|468.06|464.06|7
1614554300000|2021-02-28 23:18:20|468.14|464.14|468.26|464.26|468.27|464.27|468.14|464.14|15
1614554310000|2021-02-28 23:18:30|468.27|464.27|468.26|464.26|468.27|464.27|468.26|464.26|14
1614554320000|2021-02-28 23:18:40|468.27|464.27|468.26|464.26|468.36|464.36|468.23|464.23|16
1614554330000|2021-02-28 23:18:50|468.31|464.31|468.39|464.39|468.39|464.39|468.26|464.26|3
1614554340000|2021-02-28 23:19:00|468.62|464.62|468.62|464.62|468.72|464.72|468.58|464.58|19
1614554350000|2021-02-28 23:19:10|468.6|464.6|468.62|464.62|468.63|464.63|468.59|464.59|10
1614554360000|2021-02-28 23:19:20|468.58|464.58|468.47|464.47|468.59|464.59|468.45|464.45|17
1614554370000|2021-02-28 23:19:30|468.45|464.45|468.25|464.25|468.45|464.45|468.25|464.25|29
1614554380000|2021-02-28 23:19:40|468.26|464.26|468.22|464.22|468.27|464.27|468.22|464.22|13
1614554390000|2021-02-28 23:19:50|468.23|464.23|468.24|464.24|468.25|464.25|468.22|464.22|13
1614554400000|2021-02-28 23:20:00|468.23|464.23|468.22|464.22|468.24|464.24|468.16|464.16|19
1614554410000|2021-02-28 23:20:10|468.2|464.2|468.49|464.49|468.59|464.59|468.2|464.2|19
1614554420000|2021-02-28 23:20:20|468.47|464.47|468.42|464.42|468.66|464.66|468.39|464.39|29
1614554430000|2021-02-28 23:20:30|468.41|464.41|468.3|464.3|468.42|464.42|468.3|464.3|16
1614554440000|2021-02-28 23:20:40|468.31|464.31|468.26|464.26|468.32|464.32|468.24|464.24|8
1614554450000|2021-02-28 23:20:50|468.24|464.24|468.27|464.27|468.28|464.28|468.23|464.23|10
1614554460000|2021-02-28 23:21:00|468.26|464.26|468.2|464.2|468.26|464.26|468.19|464.19|14
1614554470000|2021-02-28 23:21:10|468.19|464.19|468.4|464.4|468.41|464.41|468.17|464.17|12
1614554480000|2021-02-28 23:21:20|468.47|464.47|468.55|464.55|468.58|464.58|468.44|464.44|16
1614554490000|2021-02-28 23:21:30|468.57|464.57|468.48|464.48|468.57|464.57|468.45|464.45|16
1614554500000|2021-02-28 23:21:40|468.5|464.5|468.46|464.46|468.5|464.5|468.43|464.43|17
1614554510000|2021-02-28 23:21:50|468.44|464.44|468.63|464.63|468.63|464.63|468.44|464.44|18
1614554520000|2021-02-28 23:22:00|468.62|464.62|468.5|464.5|468.63|464.63|468.49|464.49|17
1614554530000|2021-02-28 23:22:10|468.49|464.49|468.4|464.4|468.49|464.49|468.36|464.36|22
1614554540000|2021-02-28 23:22:20|468.32|464.32|468.1|464.1|468.32|464.32|468.1|464.1|14
1614554550000|2021-02-28 23:22:30|468.08|464.08|468.15|464.15|468.16|464.16|468.08|464.08|10
1614554560000|2021-02-28 23:22:40|468.21|464.21|468.21|464.21|468.21|464.21|468.2|464.2|3
1614554570000|2021-02-28 23:22:50|468.2|464.2|467.81|463.81|468.27|464.27|467.8|463.8|24
1614554580000|2021-02-28 23:23:00|467.8|463.8|467.82|463.82|467.83|463.83|467.8|463.8|11
1614554590000|2021-02-28 23:23:10|467.83|463.83|467.81|463.81|467.83|463.83|467.8|463.8|7
1614554600000|2021-02-28 23:23:20|467.82|463.82|467.57|463.57|467.82|463.82|467.52|463.52|17
1614554610000|2021-02-28 23:23:30|467.56|463.56|467.8|463.8|467.83|463.83|467.56|463.56|22
1614554620000|2021-02-28 23:23:40|467.78|463.78|467.78|463.78|467.84|463.84|467.66|463.66|17
1614554630000|2021-02-28 23:23:50|467.8|463.8|467.81|463.81|467.81|463.81|467.78|463.78|7
1614554640000|2021-02-28 23:24:00|467.8|463.8|467.61|463.61|467.83|463.83|467.58|463.58|25
1614554650000|2021-02-28 23:24:10|467.6|463.6|467.76|463.76|467.78|463.78|467.56|463.56|25
1614554660000|2021-02-28 23:24:20|467.72|463.72|467.58|463.58|467.72|463.72|467.58|463.58|19
1614554670000|2021-02-28 23:24:30|467.59|463.59|467.08|463.08|467.6|463.6|466.88|462.88|28
1614554680000|2021-02-28 23:24:40|467.06|463.06|466.86|462.86|467.06|463.06|466.83|462.83|22
1614554690000|2021-02-28 23:24:50|466.89|462.89|466.89|462.89|466.93|462.93|466.81|462.81|22
1614554700000|2021-02-28 23:25:00|466.88|462.88|467.2|463.2|467.22|463.22|466.84|462.84|23
1614554710000|2021-02-28 23:25:10|467.19|463.19|467.14|463.14|467.2|463.2|467.08|463.08|17
1614554720000|2021-02-28 23:25:20|467.09|463.09|467.05|463.05|467.16|463.16|467.04|463.04|14
1614554730000|2021-02-28 23:25:30|467.04|463.04|466.79|462.79|467.04|463.04|466.75|462.75|25
1614554740000|2021-02-28 23:25:40|466.78|462.78|466.79|462.79|466.85|462.85|466.77|462.77|22
1614554750000|2021-02-28 23:25:50|466.8|462.8|467.04|463.04|467.04|463.04|466.78|462.78|24
1614554760000|2021-02-28 23:26:00|467.03|463.03|467.29|463.29|467.36|463.36|467.03|463.03|23
1614554770000|2021-02-28 23:26:10|467.28|463.28|467.27|463.27|467.38|463.38|467.27|463.27|28
1614554780000|2021-02-28 23:26:20|467.26|463.26|467.15|463.15|467.26|463.26|466.88|462.88|23
1614554790000|2021-02-28 23:26:30|467.18|463.18|467.66|463.66|467.7|463.7|467.18|463.18|28
1614554800000|2021-02-28 23:26:40|467.68|463.68|467.86|463.86|467.9|463.9|467.66|463.66|26
1614554810000|2021-02-28 23:26:50|467.87|463.87|467.85|463.85|467.88|463.88|467.83|463.83|20
1614554820000|2021-02-28 23:27:00|467.86|463.86|467.67|463.67|467.86|463.86|467.49|463.49|31
1614554830000|2021-02-28 23:27:10|467.75|463.75|467.85|463.85|467.86|463.86|467.75|463.75|26
1614554840000|2021-02-28 23:27:20|467.86|463.86|467.76|463.76|467.86|463.86|467.76|463.76|22
1614554850000|2021-02-28 23:27:30|467.77|463.77|467.64|463.64|467.79|463.79|467.64|463.64|25
1614554860000|2021-02-28 23:27:40|467.65|463.65|467.74|463.74|467.76|463.76|467.46|463.46|23
1614554870000|2021-02-28 23:27:50|467.75|463.75|467.62|463.62|467.75|463.75|467.61|463.61|25
1614554880000|2021-02-28 23:28:00|467.61|463.61|467.56|463.56|467.61|463.61|467.52|463.52|24
1614554890000|2021-02-28 23:28:10|467.55|463.55|467.58|463.58|467.58|463.58|467.48|463.48|25
1614554900000|2021-02-28 23:28:20|467.52|463.52|467.38|463.38|467.61|463.61|467.26|463.26|33
1614554910000|2021-02-28 23:28:30|467.4|463.4|467.19|463.19|467.4|463.4|467.15|463.15|28
1614554920000|2021-02-28 23:28:40|467.16|463.16|466.85|462.85|467.16|463.16|466.85|462.85|20
1614554930000|2021-02-28 23:28:50|466.83|462.83|466.7|462.7|466.83|462.83|466.63|462.63|28
1614554940000|2021-02-28 23:29:00|466.78|462.78|466.46|462.46|466.79|462.79|466.46|462.46|28
1614554950000|2021-02-28 23:29:10|466.44|462.44|466.45|462.45|466.59|462.59|466.43|462.43|17
1614554960000|2021-02-28 23:29:20|466.48|462.48|466.89|462.89|466.91|462.91|466.48|462.48|23
1614554970000|2021-02-28 23:29:30|466.91|462.91|466.87|462.87|467.03|463.03|466.86|462.86|32
1614554980000|2021-02-28 23:29:40|466.86|462.86|466.92|462.92|466.94|462.94|466.85|462.85|18
1614554990000|2021-02-28 23:29:50|466.93|462.93|466.74|462.74|466.93|462.93|466.66|462.66|29
1614555000000|2021-02-28 23:30:00|466.76|462.76|466.53|462.53|466.76|462.76|466.53|462.53|27
1614555010000|2021-02-28 23:30:10|466.49|462.49|466.94|462.94|466.94|462.94|466.49|462.49|26
1614555020000|2021-02-28 23:30:20|466.96|462.96|466.99|462.99|467.06|463.06|466.89|462.89|24
1614555030000|2021-02-28 23:30:30|466.98|462.98|467.01|463.01|467.2|463.2|466.97|462.97|29
1614555040000|2021-02-28 23:30:40|466.99|462.99|466.97|462.97|467.08|463.08|466.81|462.81|28
1614555050000|2021-02-28 23:30:50|467|463|467.08|463.08|467.08|463.08|466.97|462.97|22
1614555060000|2021-02-28 23:31:00|467.06|463.06|466.96|462.96|467.06|463.06|466.96|462.96|15
1614555070000|2021-02-28 23:31:10|466.98|462.98|467.21|463.21|467.3|463.3|466.98|462.98|27
1614555080000|2021-02-28 23:31:20|467.24|463.24|467.48|463.48|467.58|463.58|467.24|463.24|24
1614555090000|2021-02-28 23:31:30|467.49|463.49|467.42|463.42|467.53|463.53|467.41|463.41|24
1614555100000|2021-02-28 23:31:40|467.44|463.44|467.42|463.42|467.44|463.44|467.42|463.42|4
1614555110000|2021-02-28 23:31:50|467.41|463.41|467.53|463.53|467.66|463.66|467.41|463.41|19
1614555120000|2021-02-28 23:32:00|467.56|463.56|467.64|463.64|467.9|463.9|467.53|463.53|24
1614555130000|2021-02-28 23:32:10|467.63|463.63|467.65|463.65|467.71|463.71|467.57|463.57|20
1614555140000|2021-02-28 23:32:20|467.71|463.71|467.58|463.58|467.71|463.71|467.58|463.58|12
1614555150000|2021-02-28 23:32:30|467.62|463.62|467.3|463.3|467.62|463.62|467.3|463.3|20
1614555160000|2021-02-28 23:32:40|467.22|463.22|467.28|463.28|467.31|463.31|467.21|463.21|30
1614555170000|2021-02-28 23:32:50|467.29|463.29|466.94|462.94|467.29|463.29|466.93|462.93|21
1614555180000|2021-02-28 23:33:00|466.95|462.95|466.75|462.75|466.95|462.95|466.62|462.62|33
1614555190000|2021-02-28 23:33:10|466.74|462.74|466.55|462.55|466.8|462.8|466.45|462.45|34
1614555200000|2021-02-28 23:33:20|466.58|462.58|467.03|463.03|467.12|463.12|466.54|462.54|32
1614555210000|2021-02-28 23:33:30|467.01|463.01|467.17|463.17|467.19|463.19|466.85|462.85|25
1614555220000|2021-02-28 23:33:40|467.18|463.18|466.95|462.95|467.18|463.18|466.86|462.86|27
1614555230000|2021-02-28 23:33:50|466.91|462.91|466.64|462.64|466.91|462.91|466.58|462.58|34
1614555240000|2021-02-28 23:34:00|466.66|462.66|466.73|462.73|466.76|462.76|466.58|462.58|24
1614555250000|2021-02-28 23:34:10|466.74|462.74|466.62|462.62|466.82|462.82|466.62|462.62|26
1614555260000|2021-02-28 23:34:20|466.64|462.64|466.63|462.63|466.84|462.84|466.59|462.59|27
1614555270000|2021-02-28 23:34:30|466.62|462.62|466.49|462.49|466.63|462.63|466.37|462.37|26
1614555280000|2021-02-28 23:34:40|466.45|462.45|466.34|462.34|466.45|462.45|466.22|462.22|28
1614555290000|2021-02-28 23:34:50|466.32|462.32|465.98|461.98|466.32|462.32|465.85|461.85|26
1614555300000|2021-02-28 23:35:00|465.99|461.99|466.18|462.18|466.31|462.31|465.98|461.98|27
1614555310000|2021-02-28 23:35:10|466.19|462.19|466.05|462.05|466.19|462.19|465.97|461.97|28
1614555320000|2021-02-28 23:35:20|466.06|462.06|465.98|461.98|466.07|462.07|465.85|461.85|26
1614555330000|2021-02-28 23:35:30|465.99|461.99|466.09|462.09|466.11|462.11|465.85|461.85|31
1614555340000|2021-02-28 23:35:40|466.11|462.11|465.83|461.83|466.15|462.15|465.83|461.83|26
1614555350000|2021-02-28 23:35:50|465.71|461.71|465.69|461.69|465.84|461.84|465.62|461.62|30
1614555360000|2021-02-28 23:36:00|465.68|461.68|465.96|461.96|466.1|462.1|465.68|461.68|27
1614555370000|2021-02-28 23:36:10|465.92|461.92|466.07|462.07|466.15|462.15|465.89|461.89|29
1614555380000|2021-02-28 23:36:20|466.08|462.08|466.08|462.08|466.21|462.21|465.92|461.92|28
1614555390000|2021-02-28 23:36:30|466.05|462.05|466|462|466.09|462.09|465.95|461.95|27
1614555400000|2021-02-28 23:36:40|466.03|462.03|465.49|461.49|466.3|462.3|465.47|461.47|35
1614555410000|2021-02-28 23:36:50|465.51|461.51|465.69|461.69|465.72|461.72|465.5|461.5|33
1614555420000|2021-02-28 23:37:00|465.7|461.7|465.91|461.91|465.92|461.92|465.68|461.68|27
1614555430000|2021-02-28 23:37:10|465.92|461.92|466.12|462.12|466.12|462.12|465.91|461.91|30
1614555440000|2021-02-28 23:37:20|466.16|462.16|466.14|462.14|466.51|462.51|466.14|462.14|18
1614555450000|2021-02-28 23:37:30|466.17|462.17|466.03|462.03|466.17|462.17|466.01|462.01|33
1614555460000|2021-02-28 23:37:40|466.08|462.08|466.01|462.01|466.19|462.19|465.93|461.93|29
1614555470000|2021-02-28 23:37:50|466|462|466.29|462.29|466.29|462.29|465.99|461.99|24
1614555480000|2021-02-28 23:38:00|466.26|462.26|466.16|462.16|466.26|462.26|466.1|462.1|27
1614555490000|2021-02-28 23:38:10|466.19|462.19|466.22|462.22|466.28|462.28|466.14|462.14|18
1614555500000|2021-02-28 23:38:20|466.19|462.19|466.17|462.17|466.19|462.19|466.02|462.02|23
1614555510000|2021-02-28 23:38:30|466.18|462.18|466.16|462.16|466.24|462.24|466.14|462.14|30
1614555520000|2021-02-28 23:38:40|466.15|462.15|466.1|462.1|466.28|462.28|466.07|462.07|29
1614555530000|2021-02-28 23:38:50|466.13|462.13|465.99|461.99|466.22|462.22|465.99|461.99|23
1614555540000|2021-02-28 23:39:00|466.02|462.02|465.93|461.93|466.07|462.07|465.83|461.83|23
1614555550000|2021-02-28 23:39:10|465.95|461.95|466.05|462.05|466.05|462.05|465.91|461.91|31
1614555560000|2021-02-28 23:39:20|466.06|462.06|465.95|461.95|466.12|462.12|465.91|461.91|27
1614555570000|2021-02-28 23:39:30|465.93|461.93|465.35|461.35|465.95|461.95|465.34|461.34|24
1614555580000|2021-02-28 23:39:40|465.32|461.32|465.23|461.23|465.47|461.47|465.11|461.11|31
1614555590000|2021-02-28 23:39:50|465.25|461.25|464.95|460.95|465.25|461.25|464.89|460.89|25
1614555600000|2021-02-28 23:40:00|464.98|460.98|465.15|461.15|465.22|461.22|464.92|460.92|27
1614555610000|2021-02-28 23:40:10|465.17|461.17|464.99|460.99|465.17|461.17|464.97|460.97|23
1614555620000|2021-02-28 23:40:20|465|461|465.1|461.1|465.22|461.22|464.93|460.93|25
1614555630000|2021-02-28 23:40:30|465.08|461.08|465.24|461.24|465.25|461.25|465|461|33
1614555640000|2021-02-28 23:40:40|465.22|461.22|465.51|461.51|465.52|461.52|465.22|461.22|21
1614555650000|2021-02-28 23:40:50|465.52|461.52|465.82|461.82|465.89|461.89|465.46|461.46|32
1614555660000|2021-02-28 23:41:00|465.8|461.8|465.82|461.82|465.83|461.83|465.57|461.57|28
1614555670000|2021-02-28 23:41:10|465.81|461.81|465.85|461.85|465.87|461.87|465.64|461.64|31
1614555680000|2021-02-28 23:41:20|465.86|461.86|465.37|461.37|465.91|461.91|465.36|461.36|27
1614555690000|2021-02-28 23:41:30|465.36|461.36|465.33|461.33|465.51|461.51|465.28|461.28|31
1614555700000|2021-02-28 23:41:40|465.41|461.41|465.07|461.07|465.41|461.41|465.07|461.07|27
1614555710000|2021-02-28 23:41:50|465.12|461.12|465.04|461.04|465.12|461.12|464.92|460.92|33
1614555720000|2021-02-28 23:42:00|465.13|461.13|465.42|461.42|465.49|461.49|465.13|461.13|31
1614555730000|2021-02-28 23:42:10|465.37|461.37|465.13|461.13|465.42|461.42|465.13|461.13|34
1614555740000|2021-02-28 23:42:20|465.12|461.12|465.01|461.01|465.12|461.12|464.94|460.94|18
1614555750000|2021-02-28 23:42:30|465.18|461.18|465.2|461.2|465.26|461.26|465.04|461.04|33
1614555760000|2021-02-28 23:42:40|465.23|461.23|465.19|461.19|465.27|461.27|465.18|461.18|26
1614555770000|2021-02-28 23:42:50|465.23|461.23|465.3|461.3|465.44|461.44|465.23|461.23|23
1614555780000|2021-02-28 23:43:00|465.33|461.33|465.41|461.41|465.41|461.41|465.33|461.33|15
1614555790000|2021-02-28 23:43:10|465.38|461.38|465.4|461.4|465.41|461.41|465.28|461.28|24
1614555800000|2021-02-28 23:43:20|465.35|461.35|465.24|461.24|465.39|461.39|465.24|461.24|18
1614555810000|2021-02-28 23:43:30|465.23|461.23|465.19|461.19|465.23|461.23|465.17|461.17|8
1614555820000|2021-02-28 23:43:40|465.2|461.2|464.87|460.87|465.2|461.2|464.83|460.83|23
1614555830000|2021-02-28 23:43:50|464.88|460.88|465.06|461.06|465.06|461.06|464.8|460.8|25
1614555840000|2021-02-28 23:44:00|465|461|465.05|461.05|465.08|461.08|464.93|460.93|20
1614555850000|2021-02-28 23:44:10|465.1|461.1|465.17|461.17|465.26|461.26|465.1|461.1|23
1614555860000|2021-02-28 23:44:20|465.18|461.18|465.21|461.21|465.23|461.23|465.18|461.18|15
1614555870000|2021-02-28 23:44:30|465.2|461.2|465.07|461.07|465.25|461.25|465.07|461.07|28
1614555880000|2021-02-28 23:44:40|465.1|461.1|465.25|461.25|465.3|461.3|465.1|461.1|23
1614555890000|2021-02-28 23:44:50|465.24|461.24|465.23|461.23|465.27|461.27|465.15|461.15|27
1614555900000|2021-02-28 23:45:00|465.26|461.26|464.67|460.67|465.29|461.29|464.64|460.64|26
1614555910000|2021-02-28 23:45:10|464.71|460.71|464.15|460.15|464.71|460.71|464.15|460.15|32
1614555920000|2021-02-28 23:45:20|464.09|460.09|463.83|459.83|464.17|460.17|463.79|459.79|25
1614555930000|2021-02-28 23:45:30|463.82|459.82|463.68|459.68|463.93|459.93|463.51|459.51|26
1614555940000|2021-02-28 23:45:40|463.67|459.67|463.92|459.92|464.31|460.31|463.54|459.54|30
1614555950000|2021-02-28 23:45:50|463.96|459.96|463|459|464.31|460.31|462.93|458.93|21
1614555960000|2021-02-28 23:46:00|462.97|458.97|462.92|458.92|463.23|459.23|462.88|458.88|31
1614555970000|2021-02-28 23:46:10|462.93|458.93|462.84|458.84|462.96|458.96|462.57|458.57|28
1614555980000|2021-02-28 23:46:20|462.83|458.83|462.92|458.92|463.01|459.01|462.81|458.81|23
1614555990000|2021-02-28 23:46:30|462.94|458.94|462.98|458.98|463.08|459.08|462.91|458.91|31
1614556000000|2021-02-28 23:46:40|463.03|459.03|463.26|459.26|463.3|459.3|462.9|458.9|31
1614556010000|2021-02-28 23:46:50|463.29|459.29|463.37|459.37|463.38|459.38|463.23|459.23|32
1614556020000|2021-02-28 23:47:00|463.33|459.33|463.34|459.34|463.37|459.37|463.26|459.26|25
1614556030000|2021-02-28 23:47:10|463.32|459.32|462.76|458.76|463.34|459.34|462.75|458.75|31
1614556040000|2021-02-28 23:47:20|462.85|458.85|462.9|458.9|463.03|459.03|462.76|458.76|34
1614556050000|2021-02-28 23:47:30|462.92|458.92|462.61|458.61|462.92|458.92|462.61|458.61|33
1614556060000|2021-02-28 23:47:40|462.6|458.6|462.65|458.65|462.65|458.65|462.37|458.37|32
1614556070000|2021-02-28 23:47:50|462.66|458.66|462.51|458.51|462.77|458.77|462.48|458.48|37
1614556080000|2021-02-28 23:48:00|462.53|458.53|462.73|458.73|462.87|458.87|462.5|458.5|29
1614556090000|2021-02-28 23:48:10|462.74|458.74|462.65|458.65|462.87|458.87|462.64|458.64|29
1614556100000|2021-02-28 23:48:20|462.66|458.66|462.66|458.66|462.75|458.75|462.57|458.57|30
1614556110000|2021-02-28 23:48:30|462.6|458.6|462.58|458.58|462.77|458.77|462.5|458.5|33
1614556120000|2021-02-28 23:48:40|462.6|458.6|462.4|458.4|462.6|458.6|462.38|458.38|27
1614556130000|2021-02-28 23:48:50|462.42|458.42|462.1|458.1|462.54|458.54|462.08|458.08|33
1614556140000|2021-02-28 23:49:00|462.06|458.06|462.24|458.24|462.24|458.24|461.67|457.67|36
1614556150000|2021-02-28 23:49:10|462.21|458.21|461.99|457.99|462.33|458.33|461.99|457.99|33
1614556160000|2021-02-28 23:49:20|461.86|457.86|461.8|457.8|461.98|457.98|461.8|457.8|25
1614556170000|2021-02-28 23:49:30|461.82|457.82|461.97|457.97|462.14|458.14|461.81|457.81|30
1614556180000|2021-02-28 23:49:40|461.94|457.94|462.25|458.25|462.33|458.33|461.94|457.94|31
1614556190000|2021-02-28 23:49:50|462.28|458.28|462.28|458.28|462.37|458.37|462.18|458.18|28
1614556200000|2021-02-28 23:50:00|462.3|458.3|462.55|458.55|462.55|458.55|462.2|458.2|26
1614556210000|2021-02-28 23:50:10|462.54|458.54|462.41|458.41|462.64|458.64|462.41|458.41|26
1614556220000|2021-02-28 23:50:20|462.42|458.42|462.27|458.27|462.44|458.44|462.13|458.13|29
1614556230000|2021-02-28 23:50:30|462.28|458.28|462.28|458.28|462.5|458.5|462.22|458.22|31
1614556240000|2021-02-28 23:50:40|462.3|458.3|461.72|457.72|462.3|458.3|461.68|457.68|25
1614556250000|2021-02-28 23:50:50|461.73|457.73|461.81|457.81|461.88|457.88|461.64|457.64|33
1614556260000|2021-02-28 23:51:00|461.83|457.83|461.78|457.78|461.88|457.88|461.6|457.6|32
1614556270000|2021-02-28 23:51:10|461.79|457.79|461.77|457.77|461.81|457.81|461.62|457.62|32
1614556280000|2021-02-28 23:51:20|461.78|457.78|461.86|457.86|461.97|457.97|461.74|457.74|32
1614556290000|2021-02-28 23:51:30|461.88|457.88|461.9|457.9|461.98|457.98|461.83|457.83|29
1614556300000|2021-02-28 23:51:40|461.91|457.91|462.12|458.12|462.15|458.15|461.88|457.88|23
1614556310000|2021-02-28 23:51:50|462.19|458.19|462.39|458.39|462.48|458.48|462.19|458.19|26
1614556320000|2021-02-28 23:52:00|462.38|458.38|462.46|458.46|462.76|458.76|462.36|458.36|30
1614556330000|2021-02-28 23:52:10|462.45|458.45|462.65|458.65|462.65|458.65|462.31|458.31|31
1614556340000|2021-02-28 23:52:20|462.62|458.62|461.77|457.77|462.72|458.72|461.77|457.77|31
1614556350000|2021-02-28 23:52:30|461.74|457.74|461.58|457.58|462.2|458.2|461.58|457.58|36
1614556360000|2021-02-28 23:52:40|461.47|457.47|461.65|457.65|461.86|457.86|461.41|457.41|36
1614556370000|2021-02-28 23:52:50|461.71|457.71|461.77|457.77|461.84|457.84|461.56|457.56|34
1614556380000|2021-02-28 23:53:00|461.74|457.74|461.41|457.41|461.74|457.74|461.37|457.37|31
1614556390000|2021-02-28 23:53:10|461.42|457.42|461.8|457.8|461.8|457.8|461.33|457.33|33
1614556400000|2021-02-28 23:53:20|461.84|457.84|461.28|457.28|461.84|457.84|461.25|457.25|33
1614556410000|2021-02-28 23:53:30|461.25|457.25|461.53|457.53|461.61|457.61|461.11|457.11|38
1614556420000|2021-02-28 23:53:40|461.45|457.45|461.63|457.63|461.67|457.67|461.45|457.45|31
1614556430000|2021-02-28 23:53:50|461.84|457.84|461.49|457.49|461.84|457.84|461.47|457.47|33
1614556440000|2021-02-28 23:54:00|461.51|457.51|461.66|457.66|461.77|457.77|461.45|457.45|33
1614556450000|2021-02-28 23:54:10|461.73|457.73|461.65|457.65|461.95|457.95|461.53|457.53|38
1614556460000|2021-02-28 23:54:20|461.62|457.62|461.75|457.75|461.8|457.8|461.56|457.56|29
1614556470000|2021-02-28 23:54:30|461.56|457.56|461.58|457.58|461.75|457.75|461.53|457.53|35
1614556480000|2021-02-28 23:54:40|461.57|457.57|461.32|457.32|461.57|457.57|461.22|457.22|17
1614556490000|2021-02-28 23:54:50|461.3|457.3|461.23|457.23|461.33|457.33|461.17|457.17|29
1614556500000|2021-02-28 23:55:00|461.21|457.21|461.63|457.63|461.63|457.63|461.15|457.15|34
1614556510000|2021-02-28 23:55:10|461.59|457.59|461.56|457.56|461.98|457.98|461.56|457.56|29
1614556520000|2021-02-28 23:55:20|461.57|457.57|461.83|457.83|461.9|457.9|461.57|457.57|31
1614556530000|2021-02-28 23:55:30|461.8|457.8|461.77|457.77|461.91|457.91|461.76|457.76|28
1614556540000|2021-02-28 23:55:40|461.76|457.76|461.36|457.36|461.77|457.77|461.3|457.3|29
1614556550000|2021-02-28 23:55:50|461.37|457.37|461.16|457.16|461.44|457.44|461.16|457.16|23
1614556560000|2021-02-28 23:56:00|461.19|457.19|461.29|457.29|461.34|457.34|461.15|457.15|23
1614556570000|2021-02-28 23:56:10|461.28|457.28|461.66|457.66|461.75|457.75|461.26|457.26|30
1614556580000|2021-02-28 23:56:20|461.69|457.69|461.78|457.78|461.86|457.86|461.55|457.55|26
1614556590000|2021-02-28 23:56:30|461.79|457.79|461.89|457.89|462.01|458.01|461.71|457.71|21
1614556600000|2021-02-28 23:56:40|461.96|457.96|461.79|457.79|462|458|461.71|457.71|22
1614556610000|2021-02-28 23:56:50|461.81|457.81|461.94|457.94|462.08|458.08|461.77|457.77|30
1614556620000|2021-02-28 23:57:00|461.93|457.93|461.83|457.83|461.95|457.95|461.49|457.49|30
1614556630000|2021-02-28 23:57:10|461.82|457.82|462.09|458.09|462.09|458.09|461.81|457.81|23
1614556640000|2021-02-28 23:57:20|462.12|458.12|461.78|457.78|462.12|458.12|461.78|457.78|36
1614556650000|2021-02-28 23:57:30|461.73|457.73|461.68|457.68|461.81|457.81|461.57|457.57|28
1614556660000|2021-02-28 23:57:40|461.72|457.72|461.83|457.83|461.88|457.88|461.62|457.62|35
1614556670000|2021-02-28 23:57:50|461.81|457.81|461.9|457.9|461.93|457.93|461.81|457.81|28
1614556680000|2021-02-28 23:58:00|461.89|457.89|461.94|457.94|462|458|461.87|457.87|24
1614556690000|2021-02-28 23:58:10|461.91|457.91|461.78|457.78|461.91|457.91|461.66|457.66|28
1614556700000|2021-02-28 23:58:20|461.77|457.77|461.9|457.9|462.01|458.01|461.52|457.52|30
1614556710000|2021-02-28 23:58:30|461.91|457.91|462.2|458.2|462.21|458.21|461.79|457.79|32
1614556720000|2021-02-28 23:58:40|462.22|458.22|462.07|458.07|462.24|458.24|462.03|458.03|26
1614556730000|2021-02-28 23:58:50|462.08|458.08|462.09|458.09|462.24|458.24|461.93|457.93|28
1614556740000|2021-02-28 23:59:00|462.08|458.08|462.47|458.47|462.54|458.54|462.08|458.08|27
1614556750000|2021-02-28 23:59:10|462.48|458.48|462.48|458.48|462.49|458.49|462.35|458.35|30
1614556760000|2021-02-28 23:59:20|462.47|458.47|462.55|458.55|462.55|458.55|462.22|458.22|31
1614556770000|2021-02-28 23:59:30|462.56|458.56|462.58|458.58|462.69|458.69|462.52|458.52|25
1614556780000|2021-02-28 23:59:40|462.59|458.59|462.62|458.62|462.71|458.71|462.58|458.58|21
1614556790000|2021-02-28 23:59:50|462.58|458.58|462.96|458.96|462.96|458.96|462.58|458.58|25
1614556800000|2021-03-01 00:00:00|462.85|458.85|462.75|458.75|462.86|458.86|462.69|458.69|20
1614556810000|2021-03-01 00:00:10|462.47|458.47|462.68|458.68|462.68|458.68|462.08|458.08|27
1614556820000|2021-03-01 00:00:20|462.7|458.7|463.07|459.07|463.08|459.08|462.7|458.7|29
1614556830000|2021-03-01 00:00:30|463.06|459.06|463.19|459.19|463.34|459.34|463|459|35
1614556840000|2021-03-01 00:00:40|463.2|459.2|463.26|459.26|463.47|459.47|463.13|459.13|24
1614556850000|2021-03-01 00:00:50|463.23|459.23|463.38|459.38|463.56|459.56|463.23|459.23|22
1614556860000|2021-03-01 00:01:00|463.26|459.26|464.25|460.25|464.48|460.48|463.26|459.26|34
1614556870000|2021-03-01 00:01:10|464.45|460.45|464.57|460.57|464.66|460.66|464.44|460.44|29
1614556880000|2021-03-01 00:01:20|464.59|460.59|465.03|461.03|465.03|461.03|464.57|460.57|26
1614556890000|2021-03-01 00:01:30|465.06|461.06|465|461|465.06|461.06|464.82|460.82|23
1614556900000|2021-03-01 00:01:40|465.01|461.01|464.97|460.97|465.01|461.01|464.95|460.95|18
1614556910000|2021-03-01 00:01:50|464.96|460.96|465.03|461.03|465.03|461.03|464.96|460.96|16
1614556920000|2021-03-01 00:02:00|465.02|461.02|464.44|460.44|465.03|461.03|464.44|460.44|25
1614556930000|2021-03-01 00:02:10|464.36|460.36|464.05|460.05|464.39|460.39|464.04|460.04|21
1614556940000|2021-03-01 00:02:20|464.03|460.03|463.8|459.8|464.03|460.03|463.76|459.76|25
1614556950000|2021-03-01 00:02:30|463.85|459.85|463.83|459.83|464.14|460.14|463.68|459.68|35
1614556960000|2021-03-01 00:02:40|463.75|459.75|463.36|459.36|463.75|459.75|463.34|459.34|36
1614556970000|2021-03-01 00:02:50|463.38|459.38|462.71|458.71|463.38|459.38|462.62|458.62|33
1614556980000|2021-03-01 00:03:00|462.69|458.69|462.85|458.85|463.01|459.01|462.41|458.41|39
1614556990000|2021-03-01 00:03:10|462.88|458.88|462.68|458.68|462.88|458.88|462.57|458.57|31
1614557000000|2021-03-01 00:03:20|462.72|458.72|462.57|458.57|462.94|458.94|462.57|458.57|34
1614557010000|2021-03-01 00:03:30|462.55|458.55|462.76|458.76|462.85|458.85|462.43|458.43|31
1614557020000|2021-03-01 00:03:40|462.75|458.75|462.48|458.48|462.82|458.82|462.48|458.48|31
1614557030000|2021-03-01 00:03:50|462.51|458.51|462.07|458.07|462.51|458.51|462.07|458.07|28
1614557040000|2021-03-01 00:04:00|462|458|461.87|457.87|462.03|458.03|461.87|457.87|25
1614557050000|2021-03-01 00:04:10|461.88|457.88|461.48|457.48|461.96|457.96|461.48|457.48|24
1614557060000|2021-03-01 00:04:20|461.31|457.31|461.75|457.75|461.82|457.82|461.31|457.31|31
1614557070000|2021-03-01 00:04:30|461.79|457.79|461.72|457.72|461.8|457.8|461.66|457.66|27
1614557080000|2021-03-01 00:04:40|461.59|457.59|461.76|457.76|461.87|457.87|461.57|457.57|34
1614557090000|2021-03-01 00:04:50|461.7|457.7|461.48|457.48|461.77|457.77|461.47|457.47|28
1614557100000|2021-03-01 00:05:00|461.49|457.49|461.28|457.28|461.61|457.61|461.27|457.27|28
1614557110000|2021-03-01 00:05:10|461.27|457.27|461.05|457.05|461.27|457.27|461.05|457.05|17
1614557120000|2021-03-01 00:05:20|461.04|457.04|460.77|456.77|461.04|457.04|460.77|456.77|22
1614557130000|2021-03-01 00:05:30|460.79|456.79|461.01|457.01|461.08|457.08|460.77|456.77|26
1614557140000|2021-03-01 00:05:40|461|457|460.4|456.4|461|457|460.35|456.35|26
1614557150000|2021-03-01 00:05:50|460.39|456.39|460.37|456.37|460.59|456.59|460.29|456.29|27
1614557160000|2021-03-01 00:06:00|460.31|456.31|460.35|456.35|460.37|456.37|460.3|456.3|15
1614557170000|2021-03-01 00:06:10|460.39|456.39|460.98|456.98|461.01|457.01|460.39|456.39|26
1614557180000|2021-03-01 00:06:20|460.99|456.99|460.98|456.98|461.1|457.1|460.87|456.87|27
1614557190000|2021-03-01 00:06:30|460.97|456.97|460.75|456.75|460.97|456.97|460.66|456.66|35
1614557200000|2021-03-01 00:06:40|460.8|456.8|460.66|456.66|460.84|456.84|460.66|456.66|25
1614557210000|2021-03-01 00:06:50|460.67|456.67|460.6|456.6|460.79|456.79|460.6|456.6|24
1614557220000|2021-03-01 00:07:00|460.59|456.59|460.68|456.68|460.79|456.79|460.59|456.59|25
1614557230000|2021-03-01 00:07:10|460.7|456.7|460.89|456.89|461.03|457.03|460.7|456.7|28
1614557240000|2021-03-01 00:07:20|460.86|456.86|460.88|456.88|460.93|456.93|460.79|456.79|27
1614557250000|2021-03-01 00:07:30|460.85|456.85|460.88|456.88|460.89|456.89|460.64|456.64|31
1614557260000|2021-03-01 00:07:40|460.86|456.86|460.8|456.8|460.91|456.91|460.79|456.79|23
1614557270000|2021-03-01 00:07:50|460.82|456.82|460.81|456.81|460.84|456.84|460.67|456.67|24
1614557280000|2021-03-01 00:08:00|460.84|456.84|460.76|456.76|460.84|456.84|460.54|456.54|29
1614557290000|2021-03-01 00:08:10|460.74|456.74|460.47|456.47|460.74|456.74|460.45|456.45|29
1614557300000|2021-03-01 00:08:20|460.46|456.46|460.38|456.38|460.51|456.51|460.38|456.38|11
1614557310000|2021-03-01 00:08:30|460.36|456.36|461.16|457.16|461.23|457.23|460.33|456.33|34
1614557320000|2021-03-01 00:08:40|461.17|457.17|461.31|457.31|461.33|457.33|461.17|457.17|20
1614557330000|2021-03-01 00:08:50|461.4|457.4|461.98|457.98|461.98|457.98|461.4|457.4|21
1614557340000|2021-03-01 00:09:00|462|458|462.57|458.57|462.65|458.65|462|458|31
1614557350000|2021-03-01 00:09:10|462.63|458.63|462.62|458.62|462.64|458.64|462.53|458.53|27
1614557360000|2021-03-01 00:09:20|462.6|458.6|462.6|458.6|462.63|458.63|462.43|458.43|35
1614557370000|2021-03-01 00:09:30|462.62|458.62|462.74|458.74|462.74|458.74|462.45|458.45|32
1614557380000|2021-03-01 00:09:40|462.73|458.73|462.9|458.9|462.9|458.9|462.71|458.71|24
1614557390000|2021-03-01 00:09:50|462.89|458.89|462.89|458.89|463.06|459.06|462.86|458.86|30
1614557400000|2021-03-01 00:10:00|462.87|458.87|462.54|458.54|462.89|458.89|462.54|458.54|30
1614557410000|2021-03-01 00:10:10|462.53|458.53|462.21|458.21|462.53|458.53|462.05|458.05|30
1614557420000|2021-03-01 00:10:20|462.17|458.17|462.02|458.02|462.36|458.36|461.97|457.97|32
1614557430000|2021-03-01 00:10:30|462.01|458.01|461.91|457.91|462.11|458.11|461.73|457.73|31
1614557440000|2021-03-01 00:10:40|461.85|457.85|461.92|457.92|461.97|457.97|461.78|457.78|20
1614557450000|2021-03-01 00:10:50|461.93|457.93|461.62|457.62|461.93|457.93|461.49|457.49|28
1614557460000|2021-03-01 00:11:00|461.63|457.63|462.01|458.01|462.16|458.16|461.63|457.63|34
1614557470000|2021-03-01 00:11:10|462.03|458.03|461.74|457.74|462.03|458.03|461.74|457.74|25
1614557480000|2021-03-01 00:11:20|461.66|457.66|461.82|457.82|461.85|457.85|461.63|457.63|31
1614557490000|2021-03-01 00:11:30|461.83|457.83|462.01|458.01|462.18|458.18|461.83|457.83|26
1614557500000|2021-03-01 00:11:40|461.99|457.99|461.93|457.93|462.05|458.05|461.69|457.69|27
1614557510000|2021-03-01 00:11:50|461.94|457.94|462.13|458.13|462.25|458.25|461.94|457.94|27
1614557520000|2021-03-01 00:12:00|462.18|458.18|462.25|458.25|462.26|458.26|462.1|458.1|30
1614557530000|2021-03-01 00:12:10|462.23|458.23|462.31|458.31|462.31|458.31|462.21|458.21|24
1614557540000|2021-03-01 00:12:20|462.32|458.32|461.81|457.81|462.34|458.34|461.81|457.81|27
1614557550000|2021-03-01 00:12:30|461.78|457.78|461.98|457.98|462.07|458.07|461.75|457.75|30
1614557560000|2021-03-01 00:12:40|461.99|457.99|462.23|458.23|462.23|458.23|461.97|457.97|31
1614557570000|2021-03-01 00:12:50|462.22|458.22|462.14|458.14|462.25|458.25|462.1|458.1|20
1614557580000|2021-03-01 00:13:00|462.09|458.09|461.82|457.82|462.09|458.09|461.82|457.82|32
1614557590000|2021-03-01 00:13:10|461.81|457.81|461.9|457.9|461.94|457.94|461.76|457.76|29
1614557600000|2021-03-01 00:13:20|461.95|457.95|462.2|458.2|462.2|458.2|461.95|457.95|30
1614557610000|2021-03-01 00:13:30|462.21|458.21|462.24|458.24|462.49|458.49|462.12|458.12|28
1614557620000|2021-03-01 00:13:40|462.23|458.23|462.36|458.36|462.39|458.39|462.16|458.16|28
1614557630000|2021-03-01 00:13:50|462.37|458.37|462.17|458.17|462.37|458.37|462.08|458.08|26
1614557640000|2021-03-01 00:14:00|462.19|458.19|462.41|458.41|462.42|458.42|462.17|458.17|27
1614557650000|2021-03-01 00:14:10|462.4|458.4|462.65|458.65|462.72|458.72|462.4|458.4|29
1614557660000|2021-03-01 00:14:20|462.75|458.75|462.94|458.94|463|459|462.73|458.73|29
1614557670000|2021-03-01 00:14:30|462.93|458.93|463.04|459.04|463.15|459.15|462.91|458.91|29
1614557680000|2021-03-01 00:14:40|463.06|459.06|463.03|459.03|463.19|459.19|463.02|459.02|29
1614557690000|2021-03-01 00:14:50|463.05|459.05|463.1|459.1|463.23|459.23|463.05|459.05|33
1614557700000|2021-03-01 00:15:00|463.21|459.21|463.61|459.61|463.62|459.62|463.13|459.13|25
1614557710000|2021-03-01 00:15:10|463.63|459.63|464.22|460.22|464.22|460.22|463.63|459.63|28
1614557720000|2021-03-01 00:15:20|464.23|460.23|464.21|460.21|464.33|460.33|464.15|460.15|33
1614557730000|2021-03-01 00:15:30|464.25|460.25|464.4|460.4|464.45|460.45|464.2|460.2|33
1614557740000|2021-03-01 00:15:40|464.35|460.35|464.12|460.12|464.41|460.41|464.11|460.11|22
1614557750000|2021-03-01 00:15:50|464.16|460.16|464.42|460.42|464.42|460.42|463.97|459.97|35
1614557760000|2021-03-01 00:16:00|464.4|460.4|464.65|460.65|464.65|460.65|464.33|460.33|24
1614557770000|2021-03-01 00:16:10|464.64|460.64|464.65|460.65|464.76|460.76|464.52|460.52|24
1614557780000|2021-03-01 00:16:20|464.66|460.66|464.71|460.71|464.93|460.93|464.62|460.62|19
1614557790000|2021-03-01 00:16:30|464.64|460.64|465.93|461.93|465.93|461.93|464.64|460.64|31
1614557800000|2021-03-01 00:16:40|465.94|461.94|466.24|462.24|466.38|462.38|465.9|461.9|32
1614557810000|2021-03-01 00:16:50|466.25|462.25|466.84|462.84|466.84|462.84|466.25|462.25|27
1614557820000|2021-03-01 00:17:00|466.85|462.85|466.37|462.37|466.89|462.89|466.27|462.27|33
1614557830000|2021-03-01 00:17:10|466.38|462.38|466.82|462.82|466.82|462.82|466.33|462.33|27
1614557840000|2021-03-01 00:17:20|466.75|462.75|466.62|462.62|466.82|462.82|466.56|462.56|33
1614557850000|2021-03-01 00:17:30|466.66|462.66|466.83|462.83|466.88|462.88|466.66|462.66|29
1614557860000|2021-03-01 00:17:40|466.8|462.8|467.15|463.15|467.18|463.18|466.8|462.8|27
1614557870000|2021-03-01 00:17:50|467.16|463.16|468.22|464.22|468.25|464.25|467.16|463.16|35
1614557880000|2021-03-01 00:18:00|468.23|464.23|468.11|464.11|468.38|464.38|468.11|464.11|36
1614557890000|2021-03-01 00:18:10|468.06|464.06|468.19|464.19|468.34|464.34|467.82|463.82|35
1614557900000|2021-03-01 00:18:20|468.22|464.22|468.44|464.44|468.88|464.88|468.16|464.16|37
1614557910000|2021-03-01 00:18:30|468.46|464.46|468.52|464.52|468.9|464.9|468.45|464.45|31
1614557920000|2021-03-01 00:18:40|468.49|464.49|468.84|464.84|468.84|464.84|468.06|464.06|35
1614557930000|2021-03-01 00:18:50|468.82|464.82|469.16|465.16|469.35|465.35|468.79|464.79|32
1614557940000|2021-03-01 00:19:00|469.18|465.18|468.96|464.96|469.22|465.22|468.33|464.33|33
1614557950000|2021-03-01 00:19:10|468.91|464.91|468.8|464.8|469.12|465.12|468.79|464.79|32
1614557960000|2021-03-01 00:19:20|468.78|464.78|469.03|465.03|469.34|465.34|468.74|464.74|36
1614557970000|2021-03-01 00:19:30|468.92|464.92|468.82|464.82|469.24|465.24|468.64|464.64|34
1614557980000|2021-03-01 00:19:40|468.84|464.84|469.2|465.2|469.29|465.29|468.8|464.8|31
1614557990000|2021-03-01 00:19:50|469.17|465.17|469.57|465.57|469.62|465.62|469.02|465.02|35
1614558000000|2021-03-01 00:20:00|469.48|465.48|469.48|465.48|469.63|465.63|468.99|464.99|27
1614558010000|2021-03-01 00:20:10|469.5|465.5|469.44|465.44|469.5|465.5|469.32|465.32|27
1614558020000|2021-03-01 00:20:20|469.46|465.46|469.87|465.87|469.87|465.87|469.4|465.4|26
1614558030000|2021-03-01 00:20:30|469.85|465.85|469.86|465.86|470.09|466.09|469.73|465.73|36
1614558040000|2021-03-01 00:20:40|469.83|465.83|469.82|465.82|470.22|466.22|469.76|465.76|35
1614558050000|2021-03-01 00:20:50|469.86|465.86|469.47|465.47|469.9|465.9|469.44|465.44|32
1614558060000|2021-03-01 00:21:00|469.46|465.46|469.53|465.53|469.8|465.8|469.34|465.34|33
1614558070000|2021-03-01 00:21:10|469.41|465.41|469.12|465.12|469.41|465.41|469.12|465.12|24
1614558080000|2021-03-01 00:21:20|469.08|465.08|469.25|465.25|469.32|465.32|469.01|465.01|30
1614558090000|2021-03-01 00:21:30|469.23|465.23|469.17|465.17|469.26|465.26|469.07|465.07|35
1614558100000|2021-03-01 00:21:40|469.06|465.06|468.92|464.92|469.22|465.22|468.92|464.92|36
1614558110000|2021-03-01 00:21:50|468.96|464.96|468.85|464.85|468.99|464.99|468.83|464.83|36
1614558120000|2021-03-01 00:22:00|468.84|464.84|468.13|464.13|468.84|464.84|468.13|464.13|28
1614558130000|2021-03-01 00:22:10|468.12|464.12|468.24|464.24|468.37|464.37|468.06|464.06|36
1614558140000|2021-03-01 00:22:20|468.25|464.25|468.51|464.51|468.62|464.62|468.24|464.24|31
1614558150000|2021-03-01 00:22:30|468.5|464.5|468.41|464.41|468.62|464.62|468.41|464.41|28
1614558160000|2021-03-01 00:22:40|468.44|464.44|468.69|464.69|468.7|464.7|468.44|464.44|26
1614558170000|2021-03-01 00:22:50|468.54|464.54|468.96|464.96|469.1|465.1|468.38|464.38|35
1614558180000|2021-03-01 00:23:00|468.93|464.93|468.38|464.38|468.97|464.97|468.36|464.36|36
1614558190000|2021-03-01 00:23:10|468.39|464.39|468.32|464.32|468.49|464.49|468.23|464.23|26
1614558200000|2021-03-01 00:23:20|468.34|464.34|468.49|464.49|468.51|464.51|468.32|464.32|18
1614558210000|2021-03-01 00:23:30|468.5|464.5|468.34|464.34|468.52|464.52|468.15|464.15|29
1614558220000|2021-03-01 00:23:40|468.35|464.35|468.22|464.22|468.4|464.4|468.09|464.09|28
1614558230000|2021-03-01 00:23:50|468.19|464.19|468.24|464.24|468.42|464.42|468.14|464.14|31
1614558240000|2021-03-01 00:24:00|468.25|464.25|468.5|464.5|468.53|464.53|468.14|464.14|26
1614558250000|2021-03-01 00:24:10|468.49|464.49|468.33|464.33|468.49|464.49|468.15|464.15|34
1614558260000|2021-03-01 00:24:20|468.31|464.31|468.23|464.23|468.46|464.46|468.2|464.2|30
1614558270000|2021-03-01 00:24:30|468.22|464.22|468.52|464.52|468.53|464.53|468.19|464.19|25
1614558280000|2021-03-01 00:24:40|468.53|464.53|468.76|464.76|468.81|464.81|468.51|464.51|28
1614558290000|2021-03-01 00:24:50|468.78|464.78|468.78|464.78|468.81|464.81|468.74|464.74|20
1614558300000|2021-03-01 00:25:00|468.82|464.82|468.83|464.83|468.83|464.83|468.67|464.67|27
1614558310000|2021-03-01 00:25:10|468.77|464.77|468.48|464.48|468.81|464.81|468.42|464.42|29
1614558320000|2021-03-01 00:25:20|468.49|464.49|469.27|465.27|469.31|465.31|468.23|464.23|32
1614558330000|2021-03-01 00:25:30|469.25|465.25|469.53|465.53|469.53|465.53|469.18|465.18|34
1614558340000|2021-03-01 00:25:40|469.51|465.51|469.55|465.55|469.59|465.59|469.5|465.5|26
1614558350000|2021-03-01 00:25:50|469.47|465.47|469.46|465.46|469.59|465.59|469.41|465.41|20
1614558360000|2021-03-01 00:26:00|469.41|465.41|469.86|465.86|469.86|465.86|469.41|465.41|24
1614558370000|2021-03-01 00:26:10|469.82|465.82|469.73|465.73|469.82|465.82|469.64|465.64|23
1614558380000|2021-03-01 00:26:20|469.72|465.72|469.35|465.35|469.73|465.73|469.31|465.31|27
1614558390000|2021-03-01 00:26:30|469.3|465.3|469.46|465.46|469.75|465.75|469.3|465.3|31
1614558400000|2021-03-01 00:26:40|469.47|465.47|469.76|465.76|469.76|465.76|469.42|465.42|14
1614558410000|2021-03-01 00:26:50|469.81|465.81|469.7|465.7|469.81|465.81|469.7|465.7|19
1614558420000|2021-03-01 00:27:00|469.68|465.68|469.67|465.67|469.73|465.73|469.42|465.42|31
1614558430000|2021-03-01 00:27:10|469.69|465.69|469.78|465.78|469.8|465.8|469.69|465.69|26
1614558440000|2021-03-01 00:27:20|469.77|465.77|469.63|465.63|469.79|465.79|469.5|465.5|22
1614558450000|2021-03-01 00:27:30|469.64|465.64|469.79|465.79|469.79|465.79|469.61|465.61|22
1614558460000|2021-03-01 00:27:40|469.78|465.78|469.88|465.88|469.88|465.88|469.78|465.78|11
1614558470000|2021-03-01 00:27:50|469.85|465.85|469.89|465.89|469.89|465.89|469.85|465.85|8
1614558480000|2021-03-01 00:28:00|469.83|465.83|469.46|465.46|469.83|465.83|469.46|465.46|18
1614558490000|2021-03-01 00:28:10|469.39|465.39|469.39|465.39|469.53|465.53|469.36|465.36|20
1614558500000|2021-03-01 00:28:20|469.38|465.38|469.23|465.23|469.38|465.38|469.2|465.2|21
1614558510000|2021-03-01 00:28:30|469.24|465.24|469.28|465.28|469.41|465.41|469.24|465.24|22
1614558520000|2021-03-01 00:28:40|469.29|465.29|469.35|465.35|469.43|465.43|469.11|465.11|23
1614558530000|2021-03-01 00:28:50|469.31|465.31|469.23|465.23|469.32|465.32|469.19|465.19|22
1614558540000|2021-03-01 00:29:00|469.24|465.24|469.21|465.21|469.26|465.26|469.16|465.16|20
1614558550000|2021-03-01 00:29:10|469.2|465.2|469.25|465.25|469.28|465.28|469.08|465.08|18
1614558560000|2021-03-01 00:29:20|469.21|465.21|469.18|465.18|469.25|465.25|469.18|465.18|10
1614558570000|2021-03-01 00:29:30|469.17|465.17|469.04|465.04|469.19|465.19|469.04|465.04|15
1614558580000|2021-03-01 00:29:40|469.03|465.03|468.93|464.93|469.03|465.03|468.79|464.79|20
1614558590000|2021-03-01 00:29:50|468.94|464.94|468.92|464.92|468.94|464.94|468.86|464.86|17
1614558600000|2021-03-01 00:30:00|468.94|464.94|469.28|465.28|469.31|465.31|468.94|464.94|12
1614558610000|2021-03-01 00:30:10|469.29|465.29|469.25|465.25|469.29|465.29|469.21|465.21|26
1614558620000|2021-03-01 00:30:20|469.26|465.26|469.73|465.73|469.78|465.78|469.26|465.26|21
1614558630000|2021-03-01 00:30:30|469.74|465.74|470.17|466.17|470.2|466.2|469.73|465.73|16
1614558640000|2021-03-01 00:30:40|470.2|466.2|470.27|466.27|470.37|466.37|470.14|466.14|29
1614558650000|2021-03-01 00:30:50|470.28|466.28|470.44|466.44|470.47|466.47|470.28|466.28|17
1614558660000|2021-03-01 00:31:00|470.45|466.45|470.46|466.46|470.57|466.57|470.4|466.4|29
1614558670000|2021-03-01 00:31:10|470.41|466.41|470.47|466.47|470.52|466.52|470.41|466.41|19
1614558680000|2021-03-01 00:31:20|470.48|466.48|470.77|466.77|470.77|466.77|470.44|466.44|18
1614558690000|2021-03-01 00:31:30|470.59|466.59|470.56|466.56|470.82|466.82|470.48|466.48|28
1614558700000|2021-03-01 00:31:40|470.64|466.64|471.17|467.17|471.19|467.19|470.61|466.61|22
1614558710000|2021-03-01 00:31:50|471.18|467.18|470.6|466.6|471.19|467.19|470.6|466.6|33
1614558720000|2021-03-01 00:32:00|470.77|466.77|470.86|466.86|471.14|467.14|470.76|466.76|31
1614558730000|2021-03-01 00:32:10|470.89|466.89|470.93|466.93|470.96|466.96|470.73|466.73|30
1614558740000|2021-03-01 00:32:20|470.94|466.94|470.98|466.98|471.18|467.18|470.89|466.89|27
1614558750000|2021-03-01 00:32:30|470.93|466.93|470.77|466.77|470.94|466.94|470.61|466.61|22
1614558760000|2021-03-01 00:32:40|470.78|466.78|470.57|466.57|470.8|466.8|470.47|466.47|25
1614558770000|2021-03-01 00:32:50|470.58|466.58|470.71|466.71|470.71|466.71|470.5|466.5|21
1614558780000|2021-03-01 00:33:00|470.79|466.79|471.19|467.19|471.19|467.19|470.79|466.79|30
1614558790000|2021-03-01 00:33:10|471.26|467.26|471.41|467.41|471.44|467.44|471.23|467.23|21
1614558800000|2021-03-01 00:33:20|471.43|467.43|471.34|467.34|471.43|467.43|471.34|467.34|14
1614558810000|2021-03-01 00:33:30|471.39|467.39|471.39|467.39|471.53|467.53|471.25|467.25|27
1614558820000|2021-03-01 00:33:40|471.43|467.43|471.48|467.48|471.51|467.51|471.39|467.39|26
1614558830000|2021-03-01 00:33:50|471.5|467.5|471.58|467.58|471.63|467.63|471.43|467.43|19
1614558840000|2021-03-01 00:34:00|471.59|467.59|471.59|467.59|471.66|467.66|471.57|467.57|18
1614558850000|2021-03-01 00:34:10|471.62|467.62|471.64|467.64|471.72|467.72|471.58|467.58|20
1614558860000|2021-03-01 00:34:20|471.63|467.63|471.66|467.66|471.72|467.72|471.58|467.58|29
1614558870000|2021-03-01 00:34:30|471.67|467.67|471.72|467.72|471.78|467.78|471.64|467.64|24
1614558880000|2021-03-01 00:34:40|471.74|467.74|471.48|467.48|471.74|467.74|471.28|467.28|27
1614558890000|2021-03-01 00:34:50|471.51|467.51|471.43|467.43|471.57|467.57|471.09|467.09|34
1614558900000|2021-03-01 00:35:00|471.46|467.46|471.93|467.93|472|468|471.46|467.46|32
1614558910000|2021-03-01 00:35:10|471.96|467.96|472|468|472|468|471.87|467.87|28
1614558920000|2021-03-01 00:35:20|471.98|467.98|471.82|467.82|472.18|468.18|471.75|467.75|33
1614558930000|2021-03-01 00:35:30|471.81|467.81|471.56|467.56|471.81|467.81|471.56|467.56|27
1614558940000|2021-03-01 00:35:40|471.52|467.52|471.52|467.52|471.68|467.68|471.47|467.47|25
1614558950000|2021-03-01 00:35:50|471.54|467.54|471.66|467.66|471.8|467.8|471.46|467.46|31
1614558960000|2021-03-01 00:36:00|471.67|467.67|471.56|467.56|471.7|467.7|471.43|467.43|27
1614558970000|2021-03-01 00:36:10|471.59|467.59|471.21|467.21|471.6|467.6|471.04|467.04|37
1614558980000|2021-03-01 00:36:20|471.22|467.22|471.54|467.54|471.56|467.56|471.19|467.19|33
1614558990000|2021-03-01 00:36:30|471.56|467.56|471.56|467.56|471.71|467.71|471.38|467.38|21
1614559000000|2021-03-01 00:36:40|471.55|467.55|471.11|467.11|471.56|467.56|471.09|467.09|26
1614559010000|2021-03-01 00:36:50|471.12|467.12|471.25|467.25|471.5|467.5|471.12|467.12|34
1614559020000|2021-03-01 00:37:00|471.24|467.24|471.24|467.24|471.24|467.24|471.13|467.13|28
1614559030000|2021-03-01 00:37:10|471.25|467.25|471.08|467.08|471.25|467.25|470.9|466.9|28
1614559040000|2021-03-01 00:37:20|471.16|467.16|471.43|467.43|471.43|467.43|471.02|467.02|29
1614559050000|2021-03-01 00:37:30|471.39|467.39|471.49|467.49|471.5|467.5|471.37|467.37|20
1614559060000|2021-03-01 00:37:40|471.48|467.48|471.36|467.36|471.7|467.7|471.35|467.35|28
1614559070000|2021-03-01 00:37:50|471.37|467.37|471.3|467.3|471.39|467.39|470.77|466.77|33
1614559080000|2021-03-01 00:38:00|471.31|467.31|471.36|467.36|471.47|467.47|471.09|467.09|32
1614559090000|2021-03-01 00:38:10|471.37|467.37|471.49|467.49|471.53|467.53|471.18|467.18|22
1614559100000|2021-03-01 00:38:20|471.53|467.53|471.31|467.31|471.53|467.53|471.07|467.07|14
1614559110000|2021-03-01 00:38:30|471.29|467.29|471.38|467.38|471.39|467.39|471.22|467.22|19
1614559120000|2021-03-01 00:38:40|471.37|467.37|471.29|467.29|471.37|467.37|471.28|467.28|18
1614559130000|2021-03-01 00:38:50|471.27|467.27|471.1|467.1|471.3|467.3|471.09|467.09|24
1614559140000|2021-03-01 00:39:00|471.09|467.09|471.36|467.36|471.46|467.46|471.08|467.08|25
1614559150000|2021-03-01 00:39:10|471.34|467.34|471.27|467.27|471.36|467.36|470.95|466.95|28
1614559160000|2021-03-01 00:39:20|471.38|467.38|471.69|467.69|471.72|467.72|471.38|467.38|26
1614559170000|2021-03-01 00:39:30|471.7|467.7|471.75|467.75|472.16|468.16|471.7|467.7|27
1614559180000|2021-03-01 00:39:40|471.92|467.92|471.84|467.84|471.92|467.92|471.75|467.75|29
1614559190000|2021-03-01 00:39:50|471.83|467.83|471.62|467.62|471.83|467.83|471.51|467.51|24
1614559200000|2021-03-01 00:40:00|471.63|467.63|471.64|467.64|471.67|467.67|471.51|467.51|26
1614559210000|2021-03-01 00:40:10|471.58|467.58|471.06|467.06|471.58|467.58|471.06|467.06|33
1614559220000|2021-03-01 00:40:20|471.04|467.04|471.12|467.12|471.17|467.17|470.71|466.71|29
1614559230000|2021-03-01 00:40:30|471.13|467.13|471.4|467.4|471.49|467.49|471.01|467.01|31
1614559240000|2021-03-01 00:40:40|471.44|467.44|471.45|467.45|471.55|467.55|471.34|467.34|30
1614559250000|2021-03-01 00:40:50|471.44|467.44|471.33|467.33|471.48|467.48|471.01|467.01|35
1614559260000|2021-03-01 00:41:00|471.34|467.34|470.96|466.96|471.34|467.34|470.84|466.84|30
1614559270000|2021-03-01 00:41:10|470.95|466.95|470.99|466.99|470.99|466.99|470.88|466.88|18
1614559280000|2021-03-01 00:41:20|471.04|467.04|471.36|467.36|471.43|467.43|470.99|466.99|25
1614559290000|2021-03-01 00:41:30|471.33|467.33|471.3|467.3|471.35|467.35|471.18|467.18|28
1614559300000|2021-03-01 00:41:40|471.29|467.29|471.22|467.22|471.33|467.33|471.19|467.19|25
1614559310000|2021-03-01 00:41:50|471.2|467.2|471.39|467.39|471.44|467.44|471.2|467.2|26
1614559320000|2021-03-01 00:42:00|471.43|467.43|471.44|467.44|471.48|467.48|471.4|467.4|11
1614559330000|2021-03-01 00:42:10|471.48|467.48|471.6|467.6|471.69|467.69|471.45|467.45|20
1614559340000|2021-03-01 00:42:20|471.61|467.61|471.53|467.53|471.78|467.78|471.44|467.44|22
1614559350000|2021-03-01 00:42:30|471.55|467.55|471.42|467.42|471.77|467.77|471.4|467.4|31
1614559360000|2021-03-01 00:42:40|471.38|467.38|471.3|467.3|471.39|467.39|471.19|467.19|25
1614559370000|2021-03-01 00:42:50|471.29|467.29|471.25|467.25|471.31|467.31|471.21|467.21|22
1614559380000|2021-03-01 00:43:00|471.31|467.31|471.16|467.16|471.31|467.31|471.08|467.08|27
1614559390000|2021-03-01 00:43:10|471.17|467.17|471.16|467.16|471.22|467.22|471.13|467.13|22
1614559400000|2021-03-01 00:43:20|471.17|467.17|470.97|466.97|471.17|467.17|470.91|466.91|23
1614559410000|2021-03-01 00:43:30|470.95|466.95|471.08|467.08|471.26|467.26|470.95|466.95|28
1614559420000|2021-03-01 00:43:40|471.12|467.12|471.13|467.13|471.18|467.18|471.09|467.09|17
1614559430000|2021-03-01 00:43:50|471.14|467.14|470.76|466.76|471.14|467.14|470.7|466.7|30
1614559440000|2021-03-01 00:44:00|470.79|466.79|470.62|466.62|470.92|466.92|470.62|466.62|28
1614559450000|2021-03-01 00:44:10|470.51|466.51|470.23|466.23|470.52|466.52|470.19|466.19|30
1614559460000|2021-03-01 00:44:20|470.21|466.21|470.61|466.61|470.68|466.68|470.21|466.21|32
1614559470000|2021-03-01 00:44:30|470.6|466.6|470.76|466.76|470.76|466.76|470.59|466.59|23
1614559480000|2021-03-01 00:44:40|470.65|466.65|470.82|466.82|470.92|466.92|470.65|466.65|33
1614559490000|2021-03-01 00:44:50|470.7|466.7|470.74|466.74|470.75|466.75|470.5|466.5|31
1614559500000|2021-03-01 00:45:00|470.75|466.75|470.67|466.67|470.82|466.82|470.29|466.29|28
1614559510000|2021-03-01 00:45:10|470.69|466.69|470.58|466.58|470.76|466.76|470.57|466.57|28
1614559520000|2021-03-01 00:45:20|470.62|466.62|470.79|466.79|470.79|466.79|470.62|466.62|19
1614559530000|2021-03-01 00:45:30|470.76|466.76|470.52|466.52|470.76|466.76|470.49|466.49|24
1614559540000|2021-03-01 00:45:40|470.54|466.54|470.49|466.49|470.58|466.58|470.37|466.37|30
1614559550000|2021-03-01 00:45:50|470.5|466.5|470.71|466.71|470.72|466.72|470.5|466.5|27
1614559560000|2021-03-01 00:46:00|470.72|466.72|470.82|466.82|470.86|466.86|470.7|466.7|28
1614559570000|2021-03-01 00:46:10|470.85|466.85|470.71|466.71|470.86|466.86|470.68|466.68|27
1614559580000|2021-03-01 00:46:20|470.67|466.67|470.53|466.53|470.71|466.71|470.45|466.45|31
1614559590000|2021-03-01 00:46:30|470.52|466.52|470.36|466.36|470.55|466.55|470.29|466.29|31
1614559600000|2021-03-01 00:46:40|470.37|466.37|470.24|466.24|470.43|466.43|470.18|466.18|35
1614559610000|2021-03-01 00:46:50|470.19|466.19|470.15|466.15|470.29|466.29|470.08|466.08|29
1614559620000|2021-03-01 00:47:00|470.13|466.13|470.32|466.32|470.32|466.32|470.06|466.06|28
1614559630000|2021-03-01 00:47:10|470.33|466.33|470.14|466.14|470.33|466.33|470.09|466.09|32
1614559640000|2021-03-01 00:47:20|470.11|466.11|470.22|466.22|470.23|466.23|470.07|466.07|29
1614559650000|2021-03-01 00:47:30|470.14|466.14|470.14|466.14|470.18|466.18|470.09|466.09|21
1614559660000|2021-03-01 00:47:40|470.13|466.13|469.94|465.94|470.15|466.15|469.94|465.94|19
1614559670000|2021-03-01 00:47:50|469.92|465.92|469.86|465.86|469.98|465.98|469.76|465.76|24
1614559680000|2021-03-01 00:48:00|469.87|465.87|469.86|465.86|469.9|465.9|469.81|465.81|20
1614559690000|2021-03-01 00:48:10|469.88|465.88|469.66|465.66|469.88|465.88|469.66|465.66|24
1614559700000|2021-03-01 00:48:20|469.56|465.56|469.4|465.4|469.57|465.57|469.4|465.4|32
1614559710000|2021-03-01 00:48:30|469.41|465.41|469.36|465.36|469.47|465.47|469.35|465.35|17
1614559720000|2021-03-01 00:48:40|469.37|465.37|469.06|465.06|469.37|465.37|469.04|465.04|19
1614559730000|2021-03-01 00:48:50|469.01|465.01|468.81|464.81|469.01|465.01|468.81|464.81|16
1614559740000|2021-03-01 00:49:00|468.83|464.83|468.77|464.77|468.93|464.93|468.77|464.77|17
1614559750000|2021-03-01 00:49:10|468.78|464.78|468.77|464.77|468.78|464.78|468.71|464.71|13
1614559760000|2021-03-01 00:49:20|468.86|464.86|469.09|465.09|469.11|465.11|468.75|464.75|30
1614559770000|2021-03-01 00:49:30|469.1|465.1|469.32|465.32|469.32|465.32|469.06|465.06|24
1614559780000|2021-03-01 00:49:40|469.31|465.31|469.19|465.19|469.51|465.51|469.19|465.19|29
1614559790000|2021-03-01 00:49:50|469.1|465.1|469.18|465.18|469.26|465.26|469.04|465.04|28
1614559800000|2021-03-01 00:50:00|469.21|465.21|469.22|465.22|469.31|465.31|469.17|465.17|26
1614559810000|2021-03-01 00:50:10|469.21|465.21|469.29|465.29|469.29|465.29|469|465|28
1614559820000|2021-03-01 00:50:20|469.28|465.28|469.03|465.03|469.28|465.28|469.01|465.01|22
1614559830000|2021-03-01 00:50:30|469.04|465.04|469.27|465.27|469.38|465.38|469.04|465.04|29
1614559840000|2021-03-01 00:50:40|469.26|465.26|469|465|469.26|465.26|469|465|15
1614559850000|2021-03-01 00:50:50|469.02|465.02|469.26|465.26|469.3|465.3|469.02|465.02|21
1614559860000|2021-03-01 00:51:00|469.25|465.25|469.37|465.37|469.37|465.37|469.16|465.16|32
1614559870000|2021-03-01 00:51:10|469.38|465.38|469.39|465.39|469.43|465.43|469.32|465.32|29
1614559880000|2021-03-01 00:51:20|469.4|465.4|469.26|465.26|469.43|465.43|469.21|465.21|23
1614559890000|2021-03-01 00:51:30|469.25|465.25|469.38|465.38|469.42|465.42|469.25|465.25|16
1614559900000|2021-03-01 00:51:40|469.41|465.41|469.52|465.52|469.56|465.56|469.38|465.38|19
1614559910000|2021-03-01 00:51:50|469.55|465.55|469.46|465.46|469.67|465.67|469.46|465.46|25
1614559920000|2021-03-01 00:52:00|469.58|465.58|470.14|466.14|470.18|466.18|469.58|465.58|24
1614559930000|2021-03-01 00:52:10|470.21|466.21|470.57|466.57|470.6|466.6|470.21|466.21|23
1614559940000|2021-03-01 00:52:20|470.6|466.6|470.78|466.78|470.81|466.81|470.54|466.54|30
1614559950000|2021-03-01 00:52:30|470.77|466.77|470.7|466.7|470.83|466.83|470.65|466.65|29
1614559960000|2021-03-01 00:52:40|470.65|466.65|470.68|466.68|470.75|466.75|470.62|466.62|31
1614559970000|2021-03-01 00:52:50|470.65|466.65|470.67|466.67|470.74|466.74|470.59|466.59|25
1614559980000|2021-03-01 00:53:00|470.69|466.69|470.55|466.55|470.69|466.69|470.51|466.51|22
1614559990000|2021-03-01 00:53:10|470.53|466.53|470.45|466.45|470.53|466.53|470.38|466.38|26
1614560000000|2021-03-01 00:53:20|470.4|466.4|469.97|465.97|470.4|466.4|469.92|465.92|37
1614560010000|2021-03-01 00:53:30|469.94|465.94|469.92|465.92|470.02|466.02|469.92|465.92|26
1614560020000|2021-03-01 00:53:40|469.91|465.91|469.68|465.68|469.98|465.98|469.67|465.67|24
1614560030000|2021-03-01 00:53:50|469.69|465.69|469.47|465.47|469.8|465.8|469.47|465.47|26
1614560040000|2021-03-01 00:54:00|469.49|465.49|469.62|465.62|469.74|465.74|469.29|465.29|33
1614560050000|2021-03-01 00:54:10|469.67|465.67|469.71|465.71|469.75|465.75|469.62|465.62|26
1614560060000|2021-03-01 00:54:20|469.73|465.73|469.7|465.7|469.74|465.74|469.59|465.59|27
1614560070000|2021-03-01 00:54:30|469.64|465.64|469.71|465.71|469.86|465.86|469.64|465.64|23
1614560080000|2021-03-01 00:54:40|469.74|465.74|470.03|466.03|470.06|466.06|469.65|465.65|29
1614560090000|2021-03-01 00:54:50|470|466|470.13|466.13|470.13|466.13|469.95|465.95|22
1614560100000|2021-03-01 00:55:00|470.1|466.1|470.54|466.54|470.54|466.54|470.03|466.03|29
1614560110000|2021-03-01 00:55:10|470.55|466.55|470.42|466.42|470.61|466.61|470.42|466.42|32
1614560120000|2021-03-01 00:55:20|470.43|466.43|470.39|466.39|470.47|466.47|470.23|466.23|32
1614560130000|2021-03-01 00:55:30|470.36|466.36|469.94|465.94|470.38|466.38|469.94|465.94|30
1614560140000|2021-03-01 00:55:40|469.95|465.95|469.9|465.9|470.07|466.07|469.89|465.89|29
1614560150000|2021-03-01 00:55:50|469.89|465.89|469.92|465.92|469.93|465.93|469.84|465.84|29
1614560160000|2021-03-01 00:56:00|469.93|465.93|469.88|465.88|469.93|465.93|469.87|465.87|20
1614560170000|2021-03-01 00:56:10|469.91|465.91|469.77|465.77|469.92|465.92|469.77|465.77|26
1614560180000|2021-03-01 00:56:20|469.78|465.78|469.6|465.6|469.78|465.78|469.54|465.54|17
1614560190000|2021-03-01 00:56:30|469.59|465.59|469.48|465.48|469.59|465.59|469.45|465.45|30
1614560200000|2021-03-01 00:56:40|469.46|465.46|469.37|465.37|469.5|465.5|469.35|465.35|32
1614560210000|2021-03-01 00:56:50|469.35|465.35|469.26|465.26|469.41|465.41|469.23|465.23|28
1614560220000|2021-03-01 00:57:00|469.25|465.25|469.18|465.18|469.25|465.25|469.12|465.12|29
1614560230000|2021-03-01 00:57:10|469.17|465.17|469.24|465.24|469.42|465.42|469.17|465.17|19
1614560240000|2021-03-01 00:57:20|469.22|465.22|469.4|465.4|469.41|465.41|469.19|465.19|29
1614560250000|2021-03-01 00:57:30|469.39|465.39|469.57|465.57|469.64|465.64|469.39|465.39|25
1614560260000|2021-03-01 00:57:40|469.62|465.62|469.49|465.49|469.62|465.62|469.48|465.48|27
1614560270000|2021-03-01 00:57:50|469.51|465.51|469.32|465.32|469.59|465.59|469.31|465.31|29
1614560280000|2021-03-01 00:58:00|469.34|465.34|469.13|465.13|469.36|465.36|469.13|465.13|17
1614560290000|2021-03-01 00:58:10|469.11|465.11|469.13|465.13|469.15|465.15|469.04|465.04|20
1614560300000|2021-03-01 00:58:20|469.14|465.14|469.11|465.11|469.14|465.14|469.11|465.11|7
1614560310000|2021-03-01 00:58:30|469.12|465.12|469.09|465.09|469.14|465.14|469.09|465.09|15
1614560320000|2021-03-01 00:58:40|469.1|465.1|469.08|465.08|469.12|465.12|469.08|465.08|11
1614560330000|2021-03-01 00:58:50|469.09|465.09|469.18|465.18|469.21|465.21|469.09|465.09|22
1614560340000|2021-03-01 00:59:00|469.19|465.19|468.96|464.96|469.19|465.19|468.91|464.91|22
1614560350000|2021-03-01 00:59:10|468.98|464.98|469.16|465.16|469.16|465.16|468.94|464.94|22
1614560360000|2021-03-01 00:59:20|469.2|465.2|469.35|465.35|469.35|465.35|469.2|465.2|14
1614560370000|2021-03-01 00:59:30|469.41|465.41|469.64|465.64|469.65|465.65|469.41|465.41|25
1614560380000|2021-03-01 00:59:40|469.63|465.63|469.58|465.58|469.64|465.64|469.56|465.56|21
1614560390000|2021-03-01 00:59:50|469.56|465.56|469.35|465.35|469.56|465.56|469.28|465.28|24
1614560400000|2021-03-01 01:00:00|469.33|465.33|469.62|465.62|469.62|465.62|469.32|465.32|20
1614560410000|2021-03-01 01:00:10|469.76|465.76|469.85|465.85|470.02|466.02|469.76|465.76|27
1614560420000|2021-03-01 01:00:20|469.87|465.87|470.15|466.15|470.18|466.18|469.82|465.82|27
1614560430000|2021-03-01 01:00:30|470.19|466.19|470.07|466.07|470.19|466.19|470.02|466.02|26
1614560440000|2021-03-01 01:00:40|470.1|466.1|469.94|465.94|470.11|466.11|469.92|465.92|16
1614560450000|2021-03-01 01:00:50|469.95|465.95|469.81|465.81|469.95|465.95|469.71|465.71|26
1614560460000|2021-03-01 01:01:00|469.8|465.8|469.85|465.85|469.85|465.85|469.57|465.57|32
1614560470000|2021-03-01 01:01:10|469.81|465.81|470.06|466.06|470.09|466.09|469.79|465.79|34
1614560480000|2021-03-01 01:01:20|470.05|466.05|469.67|465.67|470.1|466.1|469.65|465.65|30
1614560490000|2021-03-01 01:01:30|469.65|465.65|469.58|465.58|469.76|465.76|469.51|465.51|31
1614560500000|2021-03-01 01:01:40|469.54|465.54|469.36|465.36|469.56|465.56|469.34|465.34|23
1614560510000|2021-03-01 01:01:50|469.34|465.34|469.31|465.31|469.38|465.38|469.25|465.25|26
1614560520000|2021-03-01 01:02:00|469.32|465.32|469.3|465.3|469.35|465.35|469.28|465.28|17
1614560530000|2021-03-01 01:02:10|469.31|465.31|469.09|465.09|469.31|465.31|469.09|465.09|18
1614560540000|2021-03-01 01:02:20|469.1|465.1|468.92|464.92|469.12|465.12|468.92|464.92|21
1614560550000|2021-03-01 01:02:30|468.93|464.93|468.95|464.95|468.98|464.98|468.93|464.93|18
1614560560000|2021-03-01 01:02:40|468.96|464.96|469.11|465.11|469.13|465.13|468.93|464.93|25
1614560570000|2021-03-01 01:02:50|469.1|465.1|468.91|464.91|469.1|465.1|468.88|464.88|26
1614560580000|2021-03-01 01:03:00|468.9|464.9|468.62|464.62|468.9|464.9|468.57|464.57|13
1614560590000|2021-03-01 01:03:10|468.61|464.61|468.38|464.38|468.68|464.68|468.36|464.36|17
1614560600000|2021-03-01 01:03:20|468.41|464.41|468.68|464.68|468.7|464.7|468.4|464.4|28
1614560610000|2021-03-01 01:03:30|468.69|464.69|468.8|464.8|468.8|464.8|468.63|464.63|20
1614560620000|2021-03-01 01:03:40|468.76|464.76|468.79|464.79|468.99|464.99|468.67|464.67|27
1614560630000|2021-03-01 01:03:50|468.83|464.83|468.59|464.59|468.83|464.83|468.57|464.57|22
1614560640000|2021-03-01 01:04:00|468.64|464.64|468.06|464.06|468.64|464.64|468.06|464.06|26
1614560650000|2021-03-01 01:04:10|468.07|464.07|468.08|464.08|468.23|464.23|468|464|19
1614560660000|2021-03-01 01:04:20|468.07|464.07|468.01|464.01|468.09|464.09|467.84|463.84|27
1614560670000|2021-03-01 01:04:30|468.02|464.02|468.16|464.16|468.22|464.22|467.99|463.99|19
1614560680000|2021-03-01 01:04:40|468.17|464.17|468.1|464.1|468.47|464.47|468.08|464.08|25
1614560690000|2021-03-01 01:04:50|468.13|464.13|467.95|463.95|468.21|464.21|467.94|463.94|29
1614560700000|2021-03-01 01:05:00|467.96|463.96|467.85|463.85|468.02|464.02|467.75|463.75|29
1614560710000|2021-03-01 01:05:10|467.86|463.86|468.01|464.01|468.05|464.05|467.83|463.83|17
1614560720000|2021-03-01 01:05:20|468.02|464.02|467.82|463.82|468.02|464.02|467.73|463.73|22
1614560730000|2021-03-01 01:05:30|467.84|463.84|467.83|463.83|467.91|463.91|467.82|463.82|11
1614560740000|2021-03-01 01:05:40|467.82|463.82|467.58|463.58|467.82|463.82|467.58|463.58|7
1614560750000|2021-03-01 01:05:50|467.57|463.57|467.8|463.8|467.84|463.84|467.57|463.57|19
1614560760000|2021-03-01 01:06:00|467.83|463.83|468.38|464.38|468.38|464.38|467.83|463.83|25
1614560770000|2021-03-01 01:06:10|468.42|464.42|468.18|464.18|468.43|464.43|468.03|464.03|26
1614560780000|2021-03-01 01:06:20|468.36|464.36|468.24|464.24|468.36|464.36|468.06|464.06|28
1614560790000|2021-03-01 01:06:30|468.23|464.23|468.14|464.14|468.34|464.34|468.07|464.07|30
1614560800000|2021-03-01 01:06:40|468.12|464.12|467.84|463.84|468.12|464.12|467.83|463.83|35
1614560810000|2021-03-01 01:06:50|467.85|463.85|467.65|463.65|467.88|463.88|467.64|463.64|22
1614560820000|2021-03-01 01:07:00|467.66|463.66|467.51|463.51|467.66|463.66|467.49|463.49|25
1614560830000|2021-03-01 01:07:10|467.5|463.5|467.44|463.44|467.62|463.62|467.42|463.42|24
1614560840000|2021-03-01 01:07:20|467.47|463.47|467.6|463.6|467.64|463.64|467.47|463.47|19
1614560850000|2021-03-01 01:07:30|467.61|463.61|467.73|463.73|467.87|463.87|467.56|463.56|27
1614560860000|2021-03-01 01:07:40|467.72|463.72|467.55|463.55|467.72|463.72|467.53|463.53|24
1614560870000|2021-03-01 01:07:50|467.56|463.56|467.59|463.59|467.6|463.6|467.55|463.55|12
1614560880000|2021-03-01 01:08:00|467.57|463.57|467.53|463.53|467.58|463.58|467.52|463.52|13
1614560890000|2021-03-01 01:08:10|467.52|463.52|467.67|463.67|467.68|463.68|467.35|463.35|24
1614560900000|2021-03-01 01:08:20|467.65|463.65|467.75|463.75|467.75|463.75|467.42|463.42|27
1614560910000|2021-03-01 01:08:30|467.74|463.74|467.8|463.8|467.82|463.82|467.72|463.72|22
1614560920000|2021-03-01 01:08:40|467.78|463.78|467.55|463.55|467.79|463.79|467.53|463.53|22
1614560930000|2021-03-01 01:08:50|467.57|463.57|467.54|463.54|467.6|463.6|467.52|463.52|16
1614560940000|2021-03-01 01:09:00|467.56|463.56|467.75|463.75|467.75|463.75|467.51|463.51|16
1614560950000|2021-03-01 01:09:10|467.76|463.76|467.74|463.74|467.83|463.83|467.63|463.63|26
1614560960000|2021-03-01 01:09:20|467.64|463.64|467.7|463.7|467.72|463.72|467.55|463.55|27
1614560970000|2021-03-01 01:09:30|467.68|463.68|467.65|463.65|467.68|463.68|467.62|463.62|15
1614560980000|2021-03-01 01:09:40|467.66|463.66|467.49|463.49|467.66|463.66|467.49|463.49|15
1614560990000|2021-03-01 01:09:50|467.48|463.48|467.46|463.46|467.48|463.48|467.44|463.44|6
1614561000000|2021-03-01 01:10:00|467.45|463.45|467.44|463.44|467.45|463.45|467.42|463.42|10
1614561010000|2021-03-01 01:10:10|467.43|463.43|467.4|463.4|467.44|463.44|467.4|463.4|10
1614561020000|2021-03-01 01:10:20|467.41|463.41|467.34|463.34|467.41|463.41|467.31|463.31|15
1614561030000|2021-03-01 01:10:30|467.35|463.35|467.33|463.33|467.36|463.36|467.33|463.33|5
1614561040000|2021-03-01 01:10:40|467.43|463.43|467.45|463.45|467.47|463.47|467.38|463.38|16
1614561050000|2021-03-01 01:10:50|467.46|463.46|467.34|463.34|467.46|463.46|467.33|463.33|11
1614561060000|2021-03-01 01:11:00|467.3|463.3|467.32|463.32|467.34|463.34|467.3|463.3|13
1614561070000|2021-03-01 01:11:10|467.33|463.33|467.36|463.36|467.36|463.36|467.33|463.33|10
1614561080000|2021-03-01 01:11:20|467.37|463.37|467.41|463.41|467.41|463.41|467.34|463.34|19
1614561090000|2021-03-01 01:11:30|467.39|463.39|467.44|463.44|467.45|463.45|467.38|463.38|17
1614561100000|2021-03-01 01:11:40|467.45|463.45|467.43|463.43|467.47|463.47|467.42|463.42|14
1614561110000|2021-03-01 01:11:50|467.42|463.42|467.32|463.32|467.43|463.43|467.32|463.32|18
1614561120000|2021-03-01 01:12:00|467.33|463.33|467.34|463.34|467.53|463.53|467.32|463.32|22
1614561130000|2021-03-01 01:12:10|467.33|463.33|467.37|463.37|467.42|463.42|467.33|463.33|11
1614561140000|2021-03-01 01:12:20|467.39|463.39|467.4|463.4|467.41|463.41|467.39|463.39|6
1614561150000|2021-03-01 01:12:30|467.36|463.36|467.3|463.3|467.36|463.36|467.3|463.3|5
1614561160000|2021-03-01 01:12:40|467.33|463.33|467.37|463.37|467.38|463.38|467.33|463.33|11
1614561170000|2021-03-01 01:12:50|467.35|463.35|467.38|463.38|467.38|463.38|467.35|463.35|4
1614561180000|2021-03-01 01:13:00|467.36|463.36|467.28|463.28|467.36|463.36|467.27|463.27|6
1614561190000|2021-03-01 01:13:10|467.3|463.3|467.3|463.3|467.3|463.3|467.29|463.29|3
1614561200000|2021-03-01 01:13:20|467.29|463.29|467.11|463.11|467.29|463.29|467.1|463.1|13
1614561210000|2021-03-01 01:13:30|467.09|463.09|466.78|462.78|467.09|463.09|466.75|462.75|23
1614561220000|2021-03-01 01:13:40|466.77|462.77|466.77|462.77|466.85|462.85|466.77|462.77|30
1614561230000|2021-03-01 01:13:50|466.78|462.78|466.67|462.67|467.26|463.26|466.61|462.61|22
1614561240000|2021-03-01 01:14:00|466.68|462.68|466.65|462.65|466.69|462.69|466.65|462.65|17
1614561250000|2021-03-01 01:14:10|466.6|462.6|466.46|462.46|466.6|462.6|466.44|462.44|25
1614561260000|2021-03-01 01:14:20|466.45|462.45|466.83|462.83|466.96|462.96|466.44|462.44|18
1614561270000|2021-03-01 01:14:30|466.84|462.84|466.83|462.83|466.86|462.86|466.79|462.79|23
1614561280000|2021-03-01 01:14:40|466.8|462.8|466.79|462.79|466.81|462.81|466.73|462.73|25
1614561290000|2021-03-01 01:14:50|466.8|462.8|466.77|462.77|466.97|462.97|466.68|462.68|20
1614561300000|2021-03-01 01:15:00|466.76|462.76|466.82|462.82|466.87|462.87|466.74|462.74|18
1614561310000|2021-03-01 01:15:10|466.81|462.81|467.21|463.21|467.21|463.21|466.81|462.81|28
1614561320000|2021-03-01 01:15:20|467.22|463.22|467.46|463.46|467.46|463.46|467.22|463.22|15
1614561330000|2021-03-01 01:15:30|467.49|463.49|467.74|463.74|467.82|463.82|467.48|463.48|22
1614561340000|2021-03-01 01:15:40|467.73|463.73|467.44|463.44|467.76|463.76|467.44|463.44|32
1614561350000|2021-03-01 01:15:50|467.42|463.42|467.76|463.76|467.78|463.78|467.42|463.42|27
1614561360000|2021-03-01 01:16:00|467.74|463.74|467.38|463.38|467.74|463.74|467.37|463.37|31
1614561370000|2021-03-01 01:16:10|467.36|463.36|467.17|463.17|467.43|463.43|467.14|463.14|30
1614561380000|2021-03-01 01:16:20|467.14|463.14|467.13|463.13|467.14|463.14|467.08|463.08|24
1614561390000|2021-03-01 01:16:30|467.1|463.1|467.1|463.1|467.29|463.29|467.05|463.05|26
1614561400000|2021-03-01 01:16:40|467.09|463.09|467.01|463.01|467.13|463.13|467.01|463.01|16
1614561410000|2021-03-01 01:16:50|466.97|462.97|467.3|463.3|467.3|463.3|466.96|462.96|18
1614561420000|2021-03-01 01:17:00|467.29|463.29|467.22|463.22|467.49|463.49|467.15|463.15|32
1614561430000|2021-03-01 01:17:10|467.21|463.21|466.98|462.98|467.21|463.21|466.89|462.89|26
1614561440000|2021-03-01 01:17:20|467.03|463.03|467.16|463.16|467.46|463.46|466.97|462.97|33
1614561450000|2021-03-01 01:17:30|467.19|463.19|467.21|463.21|467.26|463.26|467.13|463.13|21
1614561460000|2021-03-01 01:17:40|467.17|463.17|467.19|463.19|467.21|463.21|467.14|463.14|21
1614561470000|2021-03-01 01:17:50|467.22|463.22|467.21|463.21|467.22|463.22|467.17|463.17|13
1614561480000|2021-03-01 01:18:00|467.19|463.19|467.4|463.4|467.57|463.57|467.19|463.19|18
1614561490000|2021-03-01 01:18:10|467.43|463.43|467.3|463.3|467.43|463.43|467.28|463.28|21
1614561500000|2021-03-01 01:18:20|467.29|463.29|467.37|463.37|467.49|463.49|467.29|463.29|23
1614561510000|2021-03-01 01:18:30|467.33|463.33|467.36|463.36|467.47|463.47|467.33|463.33|30
1614561520000|2021-03-01 01:18:40|467.43|463.43|467.49|463.49|467.5|463.5|467.41|463.41|19
1614561530000|2021-03-01 01:18:50|467.5|463.5|467.46|463.46|467.65|463.65|467.46|463.46|26
1614561540000|2021-03-01 01:19:00|467.57|463.57|467.61|463.61|467.66|463.66|467.57|463.57|19
1614561550000|2021-03-01 01:19:10|467.59|463.59|467.44|463.44|467.61|463.61|467.42|463.42|26
1614561560000|2021-03-01 01:19:20|467.5|463.5|467.39|463.39|467.5|463.5|467.39|463.39|15
1614561570000|2021-03-01 01:19:30|467.38|463.38|467.3|463.3|467.45|463.45|467.27|463.27|32
1614561580000|2021-03-01 01:19:40|467.31|463.31|467.36|463.36|467.4|463.4|467.3|463.3|26
1614561590000|2021-03-01 01:19:50|467.35|463.35|467.36|463.36|467.38|463.38|467.27|463.27|31
1614561600000|2021-03-01 01:20:00|467.35|463.35|466.52|462.52|467.36|463.36|466.52|462.52|22
1614561610000|2021-03-01 01:20:10|466.56|462.56|466.7|462.7|467.09|463.09|466.4|462.4|37
1614561620000|2021-03-01 01:20:20|466.74|462.74|466.47|462.47|466.74|462.74|466.45|462.45|33
1614561630000|2021-03-01 01:20:30|466.48|462.48|465.99|461.99|466.49|462.49|465.92|461.92|33
1614561640000|2021-03-01 01:20:40|465.95|461.95|465.71|461.71|465.97|461.97|465.68|461.68|34
1614561650000|2021-03-01 01:20:50|465.63|461.63|465.86|461.86|465.96|461.96|465.63|461.63|34
1614561660000|2021-03-01 01:21:00|465.92|461.92|465.68|461.68|465.99|461.99|465.52|461.52|36
1614561670000|2021-03-01 01:21:10|465.59|461.59|465.42|461.42|465.59|461.59|465.38|461.38|25
1614561680000|2021-03-01 01:21:20|465.43|461.43|465.53|461.53|465.59|461.59|465.39|461.39|23
1614561690000|2021-03-01 01:21:30|465.47|461.47|465.58|461.58|465.58|461.58|465.29|461.29|30
1614561700000|2021-03-01 01:21:40|465.69|461.69|465.39|461.39|465.78|461.78|465.39|461.39|33
1614561710000|2021-03-01 01:21:50|465.45|461.45|465.36|461.36|465.58|461.58|465.36|461.36|27
1614561720000|2021-03-01 01:22:00|465.3|461.3|465.45|461.45|465.67|461.67|465.25|461.25|34
1614561730000|2021-03-01 01:22:10|465.34|461.34|465.66|461.66|465.67|461.67|465.34|461.34|30
1614561740000|2021-03-01 01:22:20|465.61|461.61|465.38|461.38|465.69|461.69|465.38|461.38|26
1614561750000|2021-03-01 01:22:30|465.37|461.37|465.66|461.66|465.71|461.71|465.37|461.37|26
1614561760000|2021-03-01 01:22:40|465.44|461.44|465.88|461.88|465.91|461.91|465.44|461.44|30
1614561770000|2021-03-01 01:22:50|465.87|461.87|465.99|461.99|466.2|462.2|465.87|461.87|28
1614561780000|2021-03-01 01:23:00|466.02|462.02|466.29|462.29|466.29|462.29|466.01|462.01|27
1614561790000|2021-03-01 01:23:10|466.26|462.26|466.3|462.3|466.3|462.3|466.11|462.11|24
1614561800000|2021-03-01 01:23:20|466.22|462.22|466.16|462.16|466.23|462.23|466.06|462.06|27
1614561810000|2021-03-01 01:23:30|466.15|462.15|466.36|462.36|466.42|462.42|466.15|462.15|25
1614561820000|2021-03-01 01:23:40|466.28|462.28|466.3|462.3|466.3|462.3|466.08|462.08|29
1614561830000|2021-03-01 01:23:50|466.29|462.29|466.65|462.65|466.68|462.68|466.29|462.29|28
1614561840000|2021-03-01 01:24:00|466.64|462.64|466.78|462.78|466.79|462.79|466.49|462.49|23
1614561850000|2021-03-01 01:24:10|466.74|462.74|466.79|462.79|466.83|462.83|466.73|462.73|26
1614561860000|2021-03-01 01:24:20|466.78|462.78|466.8|462.8|466.81|462.81|466.72|462.72|19
1614561870000|2021-03-01 01:24:30|466.81|462.81|466.78|462.78|466.81|462.81|466.75|462.75|18
1614561880000|2021-03-01 01:24:40|466.77|462.77|466.73|462.73|466.77|462.77|466.7|462.7|15
1614561890000|2021-03-01 01:24:50|466.7|462.7|466.74|462.74|466.74|462.74|466.59|462.59|25
1614561900000|2021-03-01 01:25:00|466.72|462.72|466.55|462.55|466.73|462.73|466.54|462.54|21
1614561910000|2021-03-01 01:25:10|466.56|462.56|466.5|462.5|466.56|462.56|466.24|462.24|25
1614561920000|2021-03-01 01:25:20|466.49|462.49|466.24|462.24|466.49|462.49|466.24|462.24|19
1614561930000|2021-03-01 01:25:30|466.19|462.19|466.41|462.41|466.41|462.41|466.09|462.09|29
1614561940000|2021-03-01 01:25:40|466.37|462.37|466.33|462.33|466.37|462.37|466.24|462.24|19
1614561950000|2021-03-01 01:25:50|466.32|462.32|466.27|462.27|466.36|462.36|466.16|462.16|28
1614561960000|2021-03-01 01:26:00|466.25|462.25|466.32|462.32|466.35|462.35|466.13|462.13|19
1614561970000|2021-03-01 01:26:10|466.31|462.31|466.25|462.25|466.42|462.42|466.19|462.19|27
1614561980000|2021-03-01 01:26:20|466.23|462.23|466.32|462.32|466.36|462.36|466.23|462.23|27
1614561990000|2021-03-01 01:26:30|466.35|462.35|466.34|462.34|466.36|462.36|466.24|462.24|23
1614562000000|2021-03-01 01:26:40|466.33|462.33|466.5|462.5|466.5|462.5|466.33|462.33|30
1614562010000|2021-03-01 01:26:50|466.52|462.52|466.52|462.52|466.68|462.68|466.49|462.49|27
1614562020000|2021-03-01 01:27:00|466.51|462.51|466.77|462.77|466.81|462.81|466.5|462.5|29
1614562030000|2021-03-01 01:27:10|466.71|462.71|466.75|462.75|466.78|462.78|466.7|462.7|24
1614562040000|2021-03-01 01:27:20|466.77|462.77|466.74|462.74|466.78|462.78|466.66|462.66|19
1614562050000|2021-03-01 01:27:30|466.73|462.73|466.74|462.74|466.74|462.74|466.73|462.73|2
1614562060000|2021-03-01 01:27:40|466.67|462.67|466.69|462.69|466.71|462.71|466.67|462.67|5
1614562070000|2021-03-01 01:27:50|466.66|462.66|466.46|462.46|466.66|462.66|466.45|462.45|21
1614562080000|2021-03-01 01:28:00|466.42|462.42|466.28|462.28|466.5|462.5|466.26|462.26|25
1614562090000|2021-03-01 01:28:10|466.26|462.26|466.06|462.06|466.27|462.27|466.01|462.01|26
1614562100000|2021-03-01 01:28:20|466.04|462.04|466.05|462.05|466.05|462.05|466|462|17
1614562110000|2021-03-01 01:28:30|466.06|462.06|466.29|462.29|466.3|462.3|466.06|462.06|23
1614562120000|2021-03-01 01:28:40|466.28|462.28|466.47|462.47|466.47|462.47|466.26|462.26|24
1614562130000|2021-03-01 01:28:50|466.45|462.45|466.44|462.44|466.51|462.51|466.44|462.44|17
1614562140000|2021-03-01 01:29:00|466.46|462.46|466.45|462.45|466.5|462.5|466.44|462.44|18
1614562150000|2021-03-01 01:29:10|466.46|462.46|466.52|462.52|466.54|462.54|466.46|462.46|22
1614562160000|2021-03-01 01:29:20|466.61|462.61|466.64|462.64|466.67|462.67|466.57|462.57|20
1614562170000|2021-03-01 01:29:30|466.62|462.62|466.6|462.6|466.65|462.65|466.52|462.52|27
1614562180000|2021-03-01 01:29:40|466.57|462.57|466.58|462.58|466.62|462.62|466.55|462.55|24
1614562190000|2021-03-01 01:29:50|466.59|462.59|466.51|462.51|466.59|462.59|466.45|462.45|19
1614562200000|2021-03-01 01:30:00|466.5|462.5|466.62|462.62|466.62|462.62|466.5|462.5|19
1614562210000|2021-03-01 01:30:10|466.63|462.63|466.69|462.69|466.74|462.74|466.63|462.63|18
1614562220000|2021-03-01 01:30:20|466.7|462.7|466.71|462.71|466.9|462.9|466.69|462.69|22
1614562230000|2021-03-01 01:30:30|466.7|462.7|466.91|462.91|466.92|462.92|466.7|462.7|15
1614562240000|2021-03-01 01:30:40|466.9|462.9|466.85|462.85|466.95|462.95|466.74|462.74|24
1614562250000|2021-03-01 01:30:50|466.95|462.95|467.58|463.58|467.58|463.58|466.95|462.95|26
1614562260000|2021-03-01 01:31:00|467.78|463.78|468.2|464.2|468.2|464.2|467.6|463.6|27
1614562270000|2021-03-01 01:31:10|468.19|464.19|468.65|464.65|468.65|464.65|468.1|464.1|29
1614562280000|2021-03-01 01:31:20|468.66|464.66|468.53|464.53|468.77|464.77|468.39|464.39|29
1614562290000|2021-03-01 01:31:30|468.3|464.3|468.93|464.93|469.03|465.03|468.3|464.3|28
1614562300000|2021-03-01 01:31:40|469.01|465.01|468.85|464.85|469.06|465.06|468.33|464.33|33
1614562310000|2021-03-01 01:31:50|468.93|464.93|468.82|464.82|468.94|464.94|468.63|464.63|28
1614562320000|2021-03-01 01:32:00|468.89|464.89|468.9|464.9|469.31|465.31|468.36|464.36|34
1614562330000|2021-03-01 01:32:10|468.85|464.85|469.32|465.32|469.36|465.36|468.84|464.84|34
1614562340000|2021-03-01 01:32:20|469.29|465.29|469.08|465.08|469.34|465.34|468.9|464.9|26
1614562350000|2021-03-01 01:32:30|469.02|465.02|468.84|464.84|469.08|465.08|468.8|464.8|33
1614562360000|2021-03-01 01:32:40|468.85|464.85|468.82|464.82|468.97|464.97|468.82|464.82|20
1614562370000|2021-03-01 01:32:50|468.79|464.79|468.9|464.9|469.11|465.11|468.79|464.79|31
1614562380000|2021-03-01 01:33:00|468.95|464.95|469.2|465.2|469.23|465.23|468.77|464.77|30
1614562390000|2021-03-01 01:33:10|469.19|465.19|469.22|465.22|469.22|465.22|469.16|465.16|16
1614562400000|2021-03-01 01:33:20|469.21|465.21|468.93|464.93|469.22|465.22|468.8|464.8|25
1614562410000|2021-03-01 01:33:30|468.92|464.92|468.87|464.87|468.92|464.92|468.86|464.86|15
1614562420000|2021-03-01 01:33:40|468.88|464.88|468.66|464.66|468.95|464.95|468.64|464.64|23
1614562430000|2021-03-01 01:33:50|468.64|464.64|468.56|464.56|468.64|464.64|468.56|464.56|24
1614562440000|2021-03-01 01:34:00|468.57|464.57|468.37|464.37|468.57|464.57|468.31|464.31|24
1614562450000|2021-03-01 01:34:10|468.31|464.31|468.4|464.4|468.4|464.4|468.3|464.3|16
1614562460000|2021-03-01 01:34:20|468.43|464.43|468.38|464.38|468.46|464.46|468.29|464.29|20
1614562470000|2021-03-01 01:34:30|468.39|464.39|468.19|464.19|468.39|464.39|468.14|464.14|22
1614562480000|2021-03-01 01:34:40|468.17|464.17|467.68|463.68|468.17|464.17|467.66|463.66|23
1614562490000|2021-03-01 01:34:50|467.69|463.69|467.56|463.56|467.69|463.69|467.51|463.51|21
1614562500000|2021-03-01 01:35:00|467.48|463.48|467.51|463.51|467.55|463.55|467.48|463.48|26
1614562510000|2021-03-01 01:35:10|467.5|463.5|467.59|463.59|467.69|463.69|467.2|463.2|27
1614562520000|2021-03-01 01:35:20|467.62|463.62|467.45|463.45|467.65|463.65|467.44|463.44|22
1614562530000|2021-03-01 01:35:30|467.47|463.47|467.28|463.28|467.48|463.48|467.12|463.12|25
1614562540000|2021-03-01 01:35:40|467.27|463.27|467.22|463.22|467.27|463.27|467.12|463.12|23
1614562550000|2021-03-01 01:35:50|467.2|463.2|467.21|463.21|467.23|463.23|467.14|463.14|14
1614562560000|2021-03-01 01:36:00|466.98|462.98|467.21|463.21|467.21|463.21|466.98|462.98|20
1614562570000|2021-03-01 01:36:10|467.2|463.2|467.53|463.53|467.63|463.63|467.11|463.11|29
1614562580000|2021-03-01 01:36:20|467.51|463.51|467.91|463.91|467.91|463.91|467.4|463.4|29
1614562590000|2021-03-01 01:36:30|467.87|463.87|468.4|464.4|468.41|464.41|467.87|463.87|16
1614562600000|2021-03-01 01:36:40|468.36|464.36|468.34|464.34|468.4|464.4|468.3|464.3|23
1614562610000|2021-03-01 01:36:50|468.36|464.36|468.13|464.13|468.36|464.36|468.04|464.04|32
1614562620000|2021-03-01 01:37:00|468.15|464.15|468.28|464.28|468.28|464.28|468.13|464.13|19
1614562630000|2021-03-01 01:37:10|468.27|464.27|468.15|464.15|468.28|464.28|468.14|464.14|26
1614562640000|2021-03-01 01:37:20|468.16|464.16|467.94|463.94|468.25|464.25|467.94|463.94|18
1614562650000|2021-03-01 01:37:30|467.95|463.95|467.68|463.68|467.98|463.98|467.62|463.62|22
1614562660000|2021-03-01 01:37:40|467.69|463.69|467.77|463.77|467.91|463.91|467.69|463.69|21
1614562670000|2021-03-01 01:37:50|467.76|463.76|467.68|463.68|467.76|463.76|467.65|463.65|9
1614562680000|2021-03-01 01:38:00|467.66|463.66|467.71|463.71|467.71|463.71|467.66|463.66|12
1614562690000|2021-03-01 01:38:10|467.7|463.7|467.84|463.84|467.9|463.9|467.62|463.62|13
1614562700000|2021-03-01 01:38:20|467.77|463.77|467.59|463.59|467.79|463.79|467.54|463.54|29
1614562710000|2021-03-01 01:38:30|467.57|463.57|467.64|463.64|467.64|463.64|467.56|463.56|11
1614562720000|2021-03-01 01:38:40|467.68|463.68|467.5|463.5|467.68|463.68|467.5|463.5|20
1614562730000|2021-03-01 01:38:50|467.48|463.48|467.5|463.5|467.54|463.54|467.4|463.4|28
1614562740000|2021-03-01 01:39:00|467.46|463.46|467.34|463.34|467.48|463.48|467.34|463.34|13
1614562750000|2021-03-01 01:39:10|467.32|463.32|467.31|463.31|467.33|463.33|467.19|463.19|22
1614562760000|2021-03-01 01:39:20|467.3|463.3|467.46|463.46|467.49|463.49|467.28|463.28|23
1614562770000|2021-03-01 01:39:30|467.48|463.48|467.62|463.62|467.62|463.62|467.47|463.47|23
1614562780000|2021-03-01 01:39:40|467.63|463.63|467.76|463.76|467.77|463.77|467.63|463.63|19
1614562790000|2021-03-01 01:39:50|467.77|463.77|467.75|463.75|467.77|463.77|467.7|463.7|23
1614562800000|2021-03-01 01:40:00|467.73|463.73|467.72|463.72|467.77|463.77|467.7|463.7|14
1614562810000|2021-03-01 01:40:10|467.7|463.7|467.24|463.24|467.71|463.71|467.21|463.21|30
1614562820000|2021-03-01 01:40:20|467.23|463.23|467.05|463.05|467.24|463.24|467.04|463.04|17
1614562830000|2021-03-01 01:40:30|467.06|463.06|467.07|463.07|467.07|463.07|467|463|23
1614562840000|2021-03-01 01:40:40|467.05|463.05|467.12|463.12|467.12|463.12|467.01|463.01|14
1614562850000|2021-03-01 01:40:50|467.13|463.13|467.02|463.02|467.28|463.28|466.98|462.98|26
1614562860000|2021-03-01 01:41:00|466.97|462.97|467.03|463.03|467.06|463.06|466.97|462.97|8
1614562870000|2021-03-01 01:41:10|467.02|463.02|467.5|463.5|467.5|463.5|467.02|463.02|16
1614562880000|2021-03-01 01:41:20|467.51|463.51|467.57|463.57|467.62|463.62|467.51|463.51|20
1614562890000|2021-03-01 01:41:30|467.63|463.63|467.56|463.56|467.63|463.63|467.54|463.54|19
1614562900000|2021-03-01 01:41:40|467.53|463.53|467.36|463.36|467.56|463.56|467.33|463.33|20
1614562910000|2021-03-01 01:41:50|467.39|463.39|467.42|463.42|467.53|463.53|467.34|463.34|18
1614562920000|2021-03-01 01:42:00|467.43|463.43|467.71|463.71|467.71|463.71|467.41|463.41|15
1614562930000|2021-03-01 01:42:10|467.69|463.69|467.78|463.78|467.79|463.79|467.69|463.69|18
1614562940000|2021-03-01 01:42:20|467.79|463.79|467.99|463.99|468.02|464.02|467.79|463.79|21
1614562950000|2021-03-01 01:42:30|468|464|468.02|464.02|468.06|464.06|467.81|463.81|20
1614562960000|2021-03-01 01:42:40|467.99|463.99|467.9|463.9|468|464|467.88|463.88|14
1614562970000|2021-03-01 01:42:50|467.92|463.92|467.97|463.97|468.04|464.04|467.91|463.91|19
1614562980000|2021-03-01 01:43:00|467.99|463.99|468.01|464.01|468.08|464.08|467.93|463.93|23
1614562990000|2021-03-01 01:43:10|468|464|468.03|464.03|468.03|464.03|467.4|463.4|21
1614563000000|2021-03-01 01:43:20|468|464|468.09|464.09|468.21|464.21|467.97|463.97|21
1614563010000|2021-03-01 01:43:30|468.07|464.07|468.27|464.27|468.35|464.35|468.07|464.07|19
1614563020000|2021-03-01 01:43:40|468.24|464.24|468.14|464.14|468.24|464.24|468.13|464.13|20
1614563030000|2021-03-01 01:43:50|468.13|464.13|467.91|463.91|468.13|464.13|467.87|463.87|23
1614563040000|2021-03-01 01:44:00|467.9|463.9|467.95|463.95|468.04|464.04|467.88|463.88|24
1614563050000|2021-03-01 01:44:10|467.91|463.91|468.12|464.12|468.14|464.14|467.9|463.9|14
1614563060000|2021-03-01 01:44:20|468.13|464.13|468.17|464.17|468.17|464.17|467.84|463.84|27
1614563070000|2021-03-01 01:44:30|468.18|464.18|468.14|464.14|468.18|464.18|468.04|464.04|29
1614563080000|2021-03-01 01:44:40|468.12|464.12|468.19|464.19|468.35|464.35|468.12|464.12|20
1614563090000|2021-03-01 01:44:50|468.21|464.21|468.11|464.11|468.21|464.21|468.08|464.08|22
1614563100000|2021-03-01 01:45:00|468.16|464.16|468.51|464.51|468.55|464.55|468.16|464.16|26
1614563110000|2021-03-01 01:45:10|468.54|464.54|468.72|464.72|468.72|464.72|468.49|464.49|25
1614563120000|2021-03-01 01:45:20|468.68|464.68|468.65|464.65|468.73|464.73|468.63|464.63|16
1614563130000|2021-03-01 01:45:30|468.68|464.68|468.72|464.72|468.72|464.72|468.53|464.53|29
1614563140000|2021-03-01 01:45:40|468.7|464.7|468.6|464.6|468.74|464.74|468.52|464.52|18
1614563150000|2021-03-01 01:45:50|468.57|464.57|468.64|464.64|468.64|464.64|468.52|464.52|15
1614563160000|2021-03-01 01:46:00|468.61|464.61|468.42|464.42|468.61|464.61|468.41|464.41|14
1614563170000|2021-03-01 01:46:10|468.56|464.56|468.55|464.55|468.66|464.66|468.45|464.45|27
1614563180000|2021-03-01 01:46:20|468.56|464.56|468.52|464.52|468.56|464.56|468.51|464.51|12
1614563190000|2021-03-01 01:46:30|468.5|464.5|468.54|464.54|468.55|464.55|468.5|464.5|10
1614563200000|2021-03-01 01:46:40|468.51|464.51|468.5|464.5|468.56|464.56|468.48|464.48|16
1614563210000|2021-03-01 01:46:50|468.48|464.48|468.46|464.46|468.49|464.49|468.46|464.46|10
1614563220000|2021-03-01 01:47:00|468.47|464.47|468.45|464.45|468.47|464.47|468.39|464.39|14
1614563230000|2021-03-01 01:47:10|468.44|464.44|468.6|464.6|468.6|464.6|468.39|464.39|23
1614563240000|2021-03-01 01:47:20|468.58|464.58|468.82|464.82|468.86|464.86|468.55|464.55|23
1614563250000|2021-03-01 01:47:30|468.83|464.83|468.93|464.93|468.95|464.95|468.83|464.83|15
1614563260000|2021-03-01 01:47:40|468.94|464.94|468.94|464.94|468.95|464.95|468.86|464.86|19
1614563270000|2021-03-01 01:47:50|468.93|464.93|468.99|464.99|468.99|464.99|468.91|464.91|16
1614563280000|2021-03-01 01:48:00|468.97|464.97|469.02|465.02|469.05|465.05|468.94|464.94|24
1614563290000|2021-03-01 01:48:10|469.01|465.01|468.82|464.82|469.01|465.01|468.82|464.82|22
1614563300000|2021-03-01 01:48:20|468.84|464.84|468.93|464.93|468.98|464.98|468.84|464.84|19
1614563310000|2021-03-01 01:48:30|468.97|464.97|468.84|464.84|468.99|464.99|468.84|464.84|21
1614563320000|2021-03-01 01:48:40|468.86|464.86|469.03|465.03|469.05|465.05|468.86|464.86|5
1614563330000|2021-03-01 01:48:50|469.04|465.04|469.18|465.18|469.18|465.18|469.04|465.04|18
1614563340000|2021-03-01 01:49:00|469.17|465.17|469.1|465.1|469.22|465.22|469.09|465.09|25
1614563350000|2021-03-01 01:49:10|469.11|465.11|468.96|464.96|469.13|465.13|468.96|464.96|14
1614563360000|2021-03-01 01:49:20|469.04|465.04|469.05|465.05|469.05|465.05|468.84|464.84|19
1614563370000|2021-03-01 01:49:30|469.02|465.02|468.95|464.95|469.06|465.06|468.9|464.9|24
1614563380000|2021-03-01 01:49:40|468.89|464.89|468.97|464.97|468.97|464.97|468.88|464.88|16
1614563390000|2021-03-01 01:49:50|468.96|464.96|468.93|464.93|468.96|464.96|468.86|464.86|8
1614563400000|2021-03-01 01:50:00|468.94|464.94|468.78|464.78|468.94|464.94|468.77|464.77|17
1614563410000|2021-03-01 01:50:10|468.79|464.79|469.03|465.03|469.03|465.03|468.72|464.72|20
1614563420000|2021-03-01 01:50:20|469.01|465.01|469.18|465.18|469.23|465.23|469|465|27
1614563430000|2021-03-01 01:50:30|469.21|465.21|469.52|465.52|469.52|465.52|469.18|465.18|22
1614563440000|2021-03-01 01:50:40|469.53|465.53|469.45|465.45|469.57|465.57|469.29|465.29|29
1614563450000|2021-03-01 01:50:50|469.48|465.48|469.38|465.38|469.48|465.48|469.34|465.34|19
1614563460000|2021-03-01 01:51:00|469.27|465.27|469.43|465.43|469.43|465.43|469.27|465.27|27
1614563470000|2021-03-01 01:51:10|469.4|465.4|469.28|465.28|469.43|465.43|469.2|465.2|29
1614563480000|2021-03-01 01:51:20|469.29|465.29|469.44|465.44|469.49|465.49|469.26|465.26|29
1614563490000|2021-03-01 01:51:30|469.43|465.43|469.42|465.42|469.44|465.44|469.3|465.3|26
1614563500000|2021-03-01 01:51:40|469.4|465.4|469.22|465.22|469.4|465.4|469.15|465.15|20
1614563510000|2021-03-01 01:51:50|469.23|465.23|469.08|465.08|469.23|465.23|469.06|465.06|12
1614563520000|2021-03-01 01:52:00|469.06|465.06|469.09|465.09|469.15|465.15|469.03|465.03|17
1614563530000|2021-03-01 01:52:10|469.08|465.08|469.15|465.15|469.2|465.2|469.06|465.06|23
1614563540000|2021-03-01 01:52:20|469.14|465.14|469.14|465.14|469.17|465.17|469.11|465.11|12
1614563550000|2021-03-01 01:52:30|469.11|465.11|469.12|465.12|469.13|465.13|469.1|465.1|12
1614563560000|2021-03-01 01:52:40|469.11|465.11|469.13|465.13|469.14|465.14|469.09|465.09|13
1614563570000|2021-03-01 01:52:50|469.14|465.14|469.29|465.29|469.29|465.29|469.13|465.13|21
1614563580000|2021-03-01 01:53:00|469.21|465.21|469.13|465.13|469.29|465.29|469.13|465.13|20
1614563590000|2021-03-01 01:53:10|469.12|465.12|469.15|465.15|469.15|465.15|469.12|465.12|9
1614563600000|2021-03-01 01:53:20|469.17|465.17|469.26|465.26|469.26|465.26|469.17|465.17|15
1614563610000|2021-03-01 01:53:30|469.25|465.25|469.29|465.29|469.29|465.29|469.22|465.22|17
1614563620000|2021-03-01 01:53:40|469.3|465.3|469.11|465.11|469.31|465.31|469.11|465.11|18
1614563630000|2021-03-01 01:53:50|469.12|465.12|469.16|465.16|469.16|465.16|469.11|465.11|4
1614563640000|2021-03-01 01:54:00|469.15|465.15|469.06|465.06|469.15|465.15|469.06|465.06|17
1614563650000|2021-03-01 01:54:10|469.07|465.07|468.66|464.66|469.07|465.07|468.66|464.66|15
1614563660000|2021-03-01 01:54:20|468.67|464.67|468.84|464.84|468.9|464.9|468.65|464.65|18
1614563670000|2021-03-01 01:54:30|468.85|464.85|469.01|465.01|469.02|465.02|468.83|464.83|15
1614563680000|2021-03-01 01:54:40|469|465|468.64|464.64|469|465|468.64|464.64|20
1614563690000|2021-03-01 01:54:50|468.63|464.63|468.6|464.6|468.64|464.64|468.6|464.6|9
1614563700000|2021-03-01 01:55:00|468.58|464.58|467.6|463.6|468.58|464.58|467.56|463.56|30
1614563710000|2021-03-01 01:55:10|467.7|463.7|467.39|463.39|467.94|463.94|467.37|463.37|31
1614563720000|2021-03-01 01:55:20|467.45|463.45|467.68|463.68|467.76|463.76|467.45|463.45|35
1614563730000|2021-03-01 01:55:30|467.57|463.57|467.14|463.14|467.61|463.61|467.14|463.14|31
1614563740000|2021-03-01 01:55:40|467.17|463.17|467.16|463.16|467.37|463.37|467.14|463.14|32
1614563750000|2021-03-01 01:55:50|467.19|463.19|467.13|463.13|467.22|463.22|466.97|462.97|25
1614563760000|2021-03-01 01:56:00|467.11|463.11|467.01|463.01|467.11|463.11|466.89|462.89|18
1614563770000|2021-03-01 01:56:10|467|463|467.41|463.41|467.41|463.41|467|463|25
1614563780000|2021-03-01 01:56:20|467.44|463.44|467.43|463.43|467.48|463.48|467.27|463.27|31
1614563790000|2021-03-01 01:56:30|467.45|463.45|467.48|463.48|467.6|463.6|467.41|463.41|25
1614563800000|2021-03-01 01:56:40|467.46|463.46|467.27|463.27|467.6|463.6|467.27|463.27|24
1614563810000|2021-03-01 01:56:50|467.26|463.26|467.1|463.1|467.31|463.31|467.1|463.1|21
1614563820000|2021-03-01 01:57:00|467.11|463.11|467.12|463.12|467.15|463.15|466.98|462.98|21
1614563830000|2021-03-01 01:57:10|467.11|463.11|467.24|463.24|467.24|463.24|467.02|463.02|17
1614563840000|2021-03-01 01:57:20|467.25|463.25|467.58|463.58|467.6|463.6|467.19|463.19|32
1614563850000|2021-03-01 01:57:30|467.55|463.55|467.84|463.84|467.88|463.88|467.55|463.55|22
1614563860000|2021-03-01 01:57:40|467.8|463.8|467.83|463.83|467.87|463.87|467.74|463.74|21
1614563870000|2021-03-01 01:57:50|467.88|463.88|468.47|464.47|468.49|464.49|467.74|463.74|25
1614563880000|2021-03-01 01:58:00|468.48|464.48|468.08|464.08|468.48|464.48|467.86|463.86|21
1614563890000|2021-03-01 01:58:10|468.06|464.06|468.25|464.25|468.33|464.33|468.04|464.04|31
1614563900000|2021-03-01 01:58:20|468.24|464.24|468.46|464.46|468.53|464.53|468.24|464.24|31
1614563910000|2021-03-01 01:58:30|468.48|464.48|468.47|464.47|468.58|464.58|468.43|464.43|20
1614563920000|2021-03-01 01:58:40|468.48|464.48|468.47|464.47|468.53|464.53|468.45|464.45|20
1614563930000|2021-03-01 01:58:50|468.46|464.46|468.43|464.43|468.49|464.49|468.31|464.31|32
1614563940000|2021-03-01 01:59:00|468.46|464.46|468.6|464.6|468.6|464.6|468.43|464.43|22
1614563950000|2021-03-01 01:59:10|468.59|464.59|468.88|464.88|468.93|464.93|468.59|464.59|29
1614563960000|2021-03-01 01:59:20|468.9|464.9|468.81|464.81|468.92|464.92|468.81|464.81|22
1614563970000|2021-03-01 01:59:30|468.82|464.82|468.53|464.53|468.88|464.88|468.53|464.53|22
1614563980000|2021-03-01 01:59:40|468.57|464.57|468.64|464.64|468.69|464.69|468.5|464.5|29
1614563990000|2021-03-01 01:59:50|468.63|464.63|468.92|464.92|468.93|464.93|468.59|464.59|26
1614564000000|2021-03-01 02:00:00|468.89|464.89|469.17|465.17|469.17|465.17|468.88|464.88|32
1614564010000|2021-03-01 02:00:10|469.19|465.19|469.49|465.49|469.49|465.49|469.19|465.19|23
1614564020000|2021-03-01 02:00:20|469.51|465.51|469.97|465.97|469.97|465.97|469.51|465.51|27
1614564030000|2021-03-01 02:00:30|469.98|465.98|470.11|466.11|470.13|466.13|469.97|465.97|22
1614564040000|2021-03-01 02:00:40|470.09|466.09|470.04|466.04|470.09|466.09|470.03|466.03|12
1614564050000|2021-03-01 02:00:50|470.03|466.03|469.73|465.73|470.07|466.07|469.1|465.1|28
1614564060000|2021-03-01 02:01:00|469.58|465.58|469.9|465.9|469.9|465.9|469.32|465.32|36
1614564070000|2021-03-01 02:01:10|469.91|465.91|469.63|465.63|470.02|466.02|469.54|465.54|35
1614564080000|2021-03-01 02:01:20|469.68|465.68|469.53|465.53|469.79|465.79|469.4|465.4|33
1614564090000|2021-03-01 02:01:30|469.56|465.56|469.17|465.17|469.56|465.56|469.15|465.15|30
1614564100000|2021-03-01 02:01:40|469.2|465.2|469.3|465.3|469.31|465.31|469.17|465.17|27
1614564110000|2021-03-01 02:01:50|469.35|465.35|469.03|465.03|469.35|465.35|469.03|465.03|25
1614564120000|2021-03-01 02:02:00|469.04|465.04|469.3|465.3|469.3|465.3|468.97|464.97|31
1614564130000|2021-03-01 02:02:10|469.36|465.36|469.06|465.06|469.37|465.37|469.05|465.05|30
1614564140000|2021-03-01 02:02:20|469.05|465.05|469.24|465.24|469.24|465.24|469.04|465.04|25
1614564150000|2021-03-01 02:02:30|469.22|465.22|469.83|465.83|469.83|465.83|469.22|465.22|29
1614564160000|2021-03-01 02:02:40|469.84|465.84|469.76|465.76|469.85|465.85|469.68|465.68|21
1614564170000|2021-03-01 02:02:50|469.77|465.77|470.04|466.04|470.08|466.08|469.74|465.74|28
1614564180000|2021-03-01 02:03:00|470.03|466.03|469.93|465.93|470.04|466.04|469.89|465.89|24
1614564190000|2021-03-01 02:03:10|469.96|465.96|470.03|466.03|470.1|466.1|469.94|465.94|22
1614564200000|2021-03-01 02:03:20|470.06|466.06|470.09|466.09|470.09|466.09|470.02|466.02|22
1614564210000|2021-03-01 02:03:30|470.05|466.05|470.13|466.13|470.21|466.21|470.04|466.04|12
1614564220000|2021-03-01 02:03:40|470.45|466.45|470.79|466.79|470.79|466.79|470.42|466.42|21
1614564230000|2021-03-01 02:03:50|470.78|466.78|470.67|466.67|470.78|466.78|470.51|466.51|20
1614564240000|2021-03-01 02:04:00|470.68|466.68|470.34|466.34|470.68|466.68|470.3|466.3|27
1614564250000|2021-03-01 02:04:10|470.37|466.37|469.8|465.8|470.37|466.37|469.8|465.8|22
1614564260000|2021-03-01 02:04:20|469.81|465.81|469.79|465.79|469.87|465.87|469.7|465.7|28
1614564270000|2021-03-01 02:04:30|469.65|465.65|469.81|465.81|469.88|465.88|469.42|465.42|27
1614564280000|2021-03-01 02:04:40|469.82|465.82|469.85|465.85|469.88|465.88|469.66|465.66|20
1614564290000|2021-03-01 02:04:50|469.81|465.81|469.86|465.86|469.89|465.89|469.69|465.69|24
1614564300000|2021-03-01 02:05:00|469.94|465.94|470.08|466.08|470.27|466.27|469.94|465.94|23
1614564310000|2021-03-01 02:05:10|470.05|466.05|470.16|466.16|470.16|466.16|469.98|465.98|28
1614564320000|2021-03-01 02:05:20|470.13|466.13|470.06|466.06|470.16|466.16|470.03|466.03|24
1614564330000|2021-03-01 02:05:30|470.08|466.08|470.24|466.24|470.26|466.26|470.03|466.03|20
1614564340000|2021-03-01 02:05:40|470.26|466.26|470.35|466.35|470.36|466.36|470.25|466.25|22
1614564350000|2021-03-01 02:05:50|470.38|466.38|470.23|466.23|470.38|466.38|470.22|466.22|9
1614564360000|2021-03-01 02:06:00|470.24|466.24|470.25|466.25|470.25|466.25|470.24|466.24|2
1614564380000|2021-03-01 02:06:20|470.24|466.24|470.36|466.36|470.36|466.36|470.24|466.24|5
1614564390000|2021-03-01 02:06:30|470.39|466.39|470.4|466.4|470.42|466.42|470.39|466.39|9
1614564400000|2021-03-01 02:06:40|470.42|466.42|470.5|466.5|470.57|466.57|470.42|466.42|13
1614564410000|2021-03-01 02:06:50|470.51|466.51|470.51|466.51|470.51|466.51|470.5|466.5|3
1614564420000|2021-03-01 02:07:00|470.52|466.52|470.5|466.5|470.55|466.55|470.5|466.5|8
1614564430000|2021-03-01 02:07:10|470.52|466.52|470.41|466.41|470.52|466.52|470.41|466.41|8
1614564440000|2021-03-01 02:07:20|470.42|466.42|470.5|466.5|470.5|466.5|470.42|466.42|8
1614564450000|2021-03-01 02:07:30|470.53|466.53|470.53|466.53|470.56|466.56|470.53|466.53|16
1614564460000|2021-03-01 02:07:40|470.54|466.54|470.5|466.5|470.55|466.55|470.45|466.45|16
1614564470000|2021-03-01 02:07:50|470.49|466.49|470.58|466.58|470.58|466.58|470.49|466.49|15
1614564480000|2021-03-01 02:08:00|470.57|466.57|470.46|466.46|470.57|466.57|470.39|466.39|13
1614564490000|2021-03-01 02:08:10|470.4|466.4|470.43|466.43|470.43|466.43|470.38|466.38|11
1614564500000|2021-03-01 02:08:20|470.42|466.42|470.43|466.43|470.45|466.45|470.36|466.36|12
1614564510000|2021-03-01 02:08:30|470.41|466.41|470.37|466.37|470.42|466.42|470.33|466.33|14
1614564520000|2021-03-01 02:08:40|470.38|466.38|470.23|466.23|470.38|466.38|470.18|466.18|13
1614564530000|2021-03-01 02:08:50|470.24|466.24|470.55|466.55|470.56|466.56|470.24|466.24|23
1614564540000|2021-03-01 02:09:00|470.58|466.58|470.55|466.55|470.58|466.58|470.48|466.48|18
1614564550000|2021-03-01 02:09:10|470.51|466.51|470.51|466.51|470.56|466.56|470.45|466.45|19
1614564560000|2021-03-01 02:09:20|470.46|466.46|470.58|466.58|470.58|466.58|470.31|466.31|18
1614564570000|2021-03-01 02:09:30|470.57|466.57|470.6|466.6|470.65|466.65|470.57|466.57|12
1614564580000|2021-03-01 02:09:40|470.64|466.64|470.7|466.7|470.91|466.91|470.64|466.64|16
1614564590000|2021-03-01 02:09:50|470.71|466.71|470.71|466.71|470.86|466.86|470.67|466.67|25
1614564600000|2021-03-01 02:10:00|470.72|466.72|470.73|466.73|470.77|466.77|470.71|466.71|27
1614564610000|2021-03-01 02:10:10|470.71|466.71|470.73|466.73|470.76|466.76|470.71|466.71|18
1614564620000|2021-03-01 02:10:20|470.74|466.74|470.67|466.67|470.74|466.74|470.6|466.6|16
1614564630000|2021-03-01 02:10:30|470.68|466.68|470.66|466.66|470.69|466.69|470.6|466.6|12
1614564640000|2021-03-01 02:10:40|470.67|466.67|470.63|466.63|470.82|466.82|470.63|466.63|20
1614564650000|2021-03-01 02:10:50|470.66|466.66|470.63|466.63|470.71|466.71|470.62|466.62|16
1614564660000|2021-03-01 02:11:00|470.62|466.62|470.62|466.62|470.66|466.66|470.62|466.62|9
1614564670000|2021-03-01 02:11:10|470.63|466.63|470.36|466.36|470.64|466.64|470.36|466.36|16
1614564680000|2021-03-01 02:11:20|470.34|466.34|470.4|466.4|470.4|466.4|470.32|466.32|20
1614564690000|2021-03-01 02:11:30|470.39|466.39|470.24|466.24|470.41|466.41|470.17|466.17|23
1614564700000|2021-03-01 02:11:40|470.25|466.25|470.34|466.34|470.4|466.4|470.25|466.25|23
1614564710000|2021-03-01 02:11:50|470.33|466.33|470.28|466.28|470.33|466.33|470.17|466.17|30
1614564720000|2021-03-01 02:12:00|470.27|466.27|469.98|465.98|470.27|466.27|469.98|465.98|12
1614564730000|2021-03-01 02:12:10|469.97|465.97|470.25|466.25|470.28|466.28|469.96|465.96|26
1614564740000|2021-03-01 02:12:20|470.2|466.2|470.26|466.26|470.28|466.28|470.14|466.14|30
1614564750000|2021-03-01 02:12:30|470.27|466.27|470.42|466.42|470.42|466.42|470.25|466.25|17
1614564760000|2021-03-01 02:12:40|470.43|466.43|470.76|466.76|470.77|466.77|470.43|466.43|32
1614564770000|2021-03-01 02:12:50|470.75|466.75|470.44|466.44|470.75|466.75|470.41|466.41|18
1614564780000|2021-03-01 02:13:00|470.45|466.45|470.61|466.61|470.66|466.66|470.45|466.45|30
1614564790000|2021-03-01 02:13:10|470.6|466.6|470.73|466.73|470.89|466.89|470.6|466.6|24
1614564800000|2021-03-01 02:13:20|470.79|466.79|470.58|466.58|470.84|466.84|470.58|466.58|18
1614564810000|2021-03-01 02:13:30|470.59|466.59|470.4|466.4|470.66|466.66|470.37|466.37|27
1614564820000|2021-03-01 02:13:40|470.42|466.42|470.58|466.58|470.63|466.63|470.35|466.35|20
1614564830000|2021-03-01 02:13:50|470.63|466.63|470.53|466.53|470.63|466.63|470.53|466.53|24
1614564840000|2021-03-01 02:14:00|470.56|466.56|470.72|466.72|470.73|466.73|470.55|466.55|20
1614564850000|2021-03-01 02:14:10|470.73|466.73|470.63|466.63|470.74|466.74|470.63|466.63|19
1614564860000|2021-03-01 02:14:20|470.57|466.57|470.6|466.6|470.6|466.6|470.5|466.5|15
1614564870000|2021-03-01 02:14:30|470.54|466.54|470.74|466.74|470.77|466.77|470.54|466.54|14
1614564880000|2021-03-01 02:14:40|470.71|466.71|470.72|466.72|470.8|466.8|470.71|466.71|12
1614564890000|2021-03-01 02:14:50|470.74|466.74|470.73|466.73|470.82|466.82|470.72|466.72|17
1614564900000|2021-03-01 02:15:00|470.69|466.69|470.57|466.57|470.69|466.69|470.57|466.57|15
1614564910000|2021-03-01 02:15:10|470.59|466.59|470.65|466.65|470.65|466.65|470.59|466.59|11
1614564920000|2021-03-01 02:15:20|470.61|466.61|470.68|466.68|470.77|466.77|470.51|466.51|24
1614564930000|2021-03-01 02:15:30|470.74|466.74|470.93|466.93|470.95|466.95|470.68|466.68|18
1614564940000|2021-03-01 02:15:40|470.94|466.94|471.01|467.01|471.01|467.01|470.9|466.9|22
1614564950000|2021-03-01 02:15:50|470.99|466.99|471|467|471|467|470.97|466.97|10
1614564960000|2021-03-01 02:16:00|470.99|466.99|471.08|467.08|471.08|467.08|470.97|466.97|21
1614564970000|2021-03-01 02:16:10|471.14|467.14|471.19|467.19|471.23|467.23|471.07|467.07|21
1614564980000|2021-03-01 02:16:20|471.27|467.27|471.31|467.31|471.32|467.32|471.23|467.23|26
1614564990000|2021-03-01 02:16:30|471.32|467.32|471.03|467.03|471.32|467.32|471.03|467.03|25
1614565000000|2021-03-01 02:16:40|471|467|470.87|466.87|471|467|470.87|466.87|13
1614565010000|2021-03-01 02:16:50|470.86|466.86|470.83|466.83|470.86|466.86|470.66|466.66|21
1614565020000|2021-03-01 02:17:00|470.81|466.81|470.78|466.78|470.83|466.83|470.75|466.75|10
1614565030000|2021-03-01 02:17:10|470.8|466.8|470.7|466.7|470.87|466.87|470.7|466.7|16
1614565040000|2021-03-01 02:17:20|470.73|466.73|470.45|466.45|470.74|466.74|470.45|466.45|13
1614565050000|2021-03-01 02:17:30|470.46|466.46|470.47|466.47|470.49|466.49|470.41|466.41|20
1614565060000|2021-03-01 02:17:40|470.46|466.46|470.43|466.43|470.48|466.48|470.42|466.42|19
1614565070000|2021-03-01 02:17:50|470.42|466.42|470.2|466.2|470.43|466.43|470.18|466.18|22
1614565080000|2021-03-01 02:18:00|470.21|466.21|470.51|466.51|470.51|466.51|470.21|466.21|22
1614565090000|2021-03-01 02:18:10|470.45|466.45|470.36|466.36|470.54|466.54|470.36|466.36|17
1614565100000|2021-03-01 02:18:20|470.38|466.38|470.29|466.29|470.4|466.4|470.28|466.28|23
1614565110000|2021-03-01 02:18:30|470.28|466.28|470.17|466.17|470.28|466.28|470.15|466.15|17
1614565120000|2021-03-01 02:18:40|470.14|466.14|470.19|466.19|470.27|466.27|470.11|466.11|18
1614565130000|2021-03-01 02:18:50|470.18|466.18|470.17|466.17|470.21|466.21|470.09|466.09|23
1614565140000|2021-03-01 02:19:00|470.18|466.18|469.97|465.97|470.21|466.21|469.9|465.9|28
1614565150000|2021-03-01 02:19:10|470|466|470.02|466.02|470.15|466.15|469.98|465.98|28
1614565160000|2021-03-01 02:19:20|470.01|466.01|470.15|466.15|470.21|466.21|469.93|465.93|28
1614565170000|2021-03-01 02:19:30|470.13|466.13|470.06|466.06|470.16|466.16|470.06|466.06|15
1614565180000|2021-03-01 02:19:40|470.07|466.07|470.01|466.01|470.1|466.1|469.95|465.95|24
1614565190000|2021-03-01 02:19:50|470|466|470.31|466.31|470.32|466.32|469.95|465.95|21
1614565200000|2021-03-01 02:20:00|470.32|466.32|470.22|466.22|470.32|466.32|470.1|466.1|19
1614565210000|2021-03-01 02:20:10|470.13|466.13|470.21|466.21|470.32|466.32|470.1|466.1|24
1614565220000|2021-03-01 02:20:20|470.19|466.19|470.68|466.68|470.68|466.68|470.19|466.19|27
1614565230000|2021-03-01 02:20:30|470.74|466.74|470.77|466.77|470.78|466.78|470.64|466.64|21
1614565240000|2021-03-01 02:20:40|470.75|466.75|470.77|466.77|470.77|466.77|470.65|466.65|18
1614565250000|2021-03-01 02:20:50|470.76|466.76|470.75|466.75|470.77|466.77|470.74|466.74|10
1614565260000|2021-03-01 02:21:00|470.76|466.76|470.75|466.75|470.83|466.83|470.6|466.6|18
1614565270000|2021-03-01 02:21:10|470.7|466.7|470.81|466.81|470.81|466.81|470.7|466.7|15
1614565280000|2021-03-01 02:21:20|470.78|466.78|470.91|466.91|471.09|467.09|470.77|466.77|23
1614565290000|2021-03-01 02:21:30|470.92|466.92|470.87|466.87|470.92|466.92|470.86|466.86|17
1614565300000|2021-03-01 02:21:40|470.89|466.89|470.72|466.72|470.89|466.89|470.72|466.72|15
1614565310000|2021-03-01 02:21:50|470.73|466.73|470.84|466.84|470.89|466.89|470.69|466.69|26
1614565320000|2021-03-01 02:22:00|470.88|466.88|470.84|466.84|470.89|466.89|470.78|466.78|23
1614565330000|2021-03-01 02:22:10|470.83|466.83|470.75|466.75|470.84|466.84|470.7|466.7|9
1614565340000|2021-03-01 02:22:20|470.74|466.74|470.73|466.73|470.78|466.78|470.64|466.64|25
1614565350000|2021-03-01 02:22:30|470.77|466.77|470.8|466.8|470.84|466.84|470.77|466.77|20
1614565360000|2021-03-01 02:22:40|470.77|466.77|470.74|466.74|470.77|466.77|470.56|466.56|11
1614565370000|2021-03-01 02:22:50|470.73|466.73|470.75|466.75|471.02|467.02|470.67|466.67|26
1614565380000|2021-03-01 02:23:00|470.79|466.79|470.78|466.78|470.84|466.84|470.69|466.69|22
1614565390000|2021-03-01 02:23:10|470.77|466.77|470.84|466.84|470.86|466.86|470.74|466.74|18
1614565400000|2021-03-01 02:23:20|470.88|466.88|471.3|467.3|471.3|467.3|470.81|466.81|27
1614565410000|2021-03-01 02:23:30|471.31|467.31|471.46|467.46|471.46|467.46|471.22|467.22|24
1614565420000|2021-03-01 02:23:40|471.45|467.45|471.38|467.38|471.45|467.45|471.34|467.34|15
1614565430000|2021-03-01 02:23:50|471.37|467.37|471.45|467.45|471.48|467.48|471.37|467.37|14
1614565440000|2021-03-01 02:24:00|471.44|467.44|471.56|467.56|471.56|467.56|471.33|467.33|20
1614565450000|2021-03-01 02:24:10|471.45|467.45|471.67|467.67|471.67|467.67|471.45|467.45|18
1614565460000|2021-03-01 02:24:20|471.68|467.68|471.87|467.87|471.87|467.87|471.56|467.56|21
1614565470000|2021-03-01 02:24:30|471.88|467.88|472.25|468.25|472.26|468.26|471.87|467.87|25
1614565480000|2021-03-01 02:24:40|472.27|468.27|472.42|468.42|472.42|468.42|472.24|468.24|31
1614565490000|2021-03-01 02:24:50|472.39|468.39|472.39|468.39|472.4|468.4|472.34|468.34|22
1614565500000|2021-03-01 02:25:00|472.4|468.4|472.49|468.49|472.59|468.59|472.4|468.4|26
1614565510000|2021-03-01 02:25:10|472.55|468.55|472.74|468.74|472.82|468.82|472.51|468.51|22
1614565520000|2021-03-01 02:25:20|472.75|468.75|472.8|468.8|472.88|468.88|472.62|468.62|24
1614565530000|2021-03-01 02:25:30|472.85|468.85|472.78|468.78|472.9|468.9|472.73|468.73|28
1614565540000|2021-03-01 02:25:40|472.75|468.75|472.9|468.9|473.06|469.06|472.75|468.75|29
1614565550000|2021-03-01 02:25:50|472.89|468.89|472.86|468.86|472.89|468.89|472.77|468.77|13
1614565560000|2021-03-01 02:26:00|472.84|468.84|473.03|469.03|473.03|469.03|472.84|468.84|16
1614565570000|2021-03-01 02:26:10|472.96|468.96|473.01|469.01|473.04|469.04|472.96|468.96|13
1614565580000|2021-03-01 02:26:20|472.96|468.96|472.99|468.99|473.07|469.07|472.78|468.78|22
1614565590000|2021-03-01 02:26:30|472.96|468.96|473.14|469.14|473.14|469.14|472.96|468.96|16
1614565600000|2021-03-01 02:26:40|473.12|469.12|473.1|469.1|473.13|469.13|473.1|469.1|9
1614565610000|2021-03-01 02:26:50|473.13|469.13|472.96|468.96|473.14|469.14|472.96|468.96|21
1614565620000|2021-03-01 02:27:00|472.95|468.95|473.25|469.25|473.3|469.3|472.95|468.95|28
1614565630000|2021-03-01 02:27:10|473.26|469.26|473.36|469.36|473.36|469.36|473.11|469.11|30
1614565640000|2021-03-01 02:27:20|473.34|469.34|473.43|469.43|473.43|469.43|473.33|469.33|13
1614565650000|2021-03-01 02:27:30|473.45|469.45|473.57|469.57|473.57|469.57|473.42|469.42|18
1614565660000|2021-03-01 02:27:40|473.56|469.56|473.56|469.56|473.62|469.62|473.53|469.53|19
1614565670000|2021-03-01 02:27:50|473.59|469.59|474.06|470.06|474.06|470.06|473.4|469.4|24
1614565680000|2021-03-01 02:28:00|474.07|470.07|473.91|469.91|474.08|470.08|473.83|469.83|30
1614565690000|2021-03-01 02:28:10|473.9|469.9|473.88|469.88|473.94|469.94|473.8|469.8|17
1614565700000|2021-03-01 02:28:20|473.89|469.89|473.61|469.61|473.91|469.91|473.61|469.61|22
1614565710000|2021-03-01 02:28:30|473.6|469.6|473.37|469.37|473.67|469.67|473.37|469.37|22
1614565720000|2021-03-01 02:28:40|473.38|469.38|472.95|468.95|473.52|469.52|472.95|468.95|32
1614565730000|2021-03-01 02:28:50|473.24|469.24|473.17|469.17|473.24|469.24|472.94|468.94|25
1614565740000|2021-03-01 02:29:00|473.23|469.23|472.91|468.91|473.23|469.23|472.73|468.73|22
1614565750000|2021-03-01 02:29:10|473|469|473.13|469.13|473.39|469.39|473|469|34
1614565760000|2021-03-01 02:29:20|473.1|469.1|473.07|469.07|473.1|469.1|472.95|468.95|26
1614565770000|2021-03-01 02:29:30|472.97|468.97|472.79|468.79|473.13|469.13|472.79|468.79|29
1614565780000|2021-03-01 02:29:40|472.73|468.73|472.7|468.7|472.84|468.84|472.51|468.51|24
1614565790000|2021-03-01 02:29:50|472.72|468.72|472.62|468.62|472.73|468.73|472.57|468.57|32
1614565800000|2021-03-01 02:30:00|472.65|468.65|473.31|469.31|473.31|469.31|472.59|468.59|32
1614565810000|2021-03-01 02:30:10|473.41|469.41|473.58|469.58|473.66|469.66|473.41|469.41|30
1614565820000|2021-03-01 02:30:20|473.59|469.59|473.43|469.43|473.64|469.64|473.21|469.21|33
1614565830000|2021-03-01 02:30:30|473.44|469.44|473.49|469.49|473.78|469.78|473.22|469.22|28
1614565840000|2021-03-01 02:30:40|473.5|469.5|473.41|469.41|473.53|469.53|473.25|469.25|22
1614565850000|2021-03-01 02:30:50|473.42|469.42|473.39|469.39|473.42|469.42|473.36|469.36|15
1614565860000|2021-03-01 02:31:00|473.38|469.38|473.4|469.4|473.42|469.42|473.38|469.38|15
1614565870000|2021-03-01 02:31:10|473.42|469.42|473.41|469.41|473.42|469.42|473.39|469.39|11
1614565880000|2021-03-01 02:31:20|473.42|469.42|473.3|469.3|473.45|469.45|473.28|469.28|19
1614565890000|2021-03-01 02:31:30|473.31|469.31|473.21|469.21|473.32|469.32|473.17|469.17|10
1614565900000|2021-03-01 02:31:40|473.22|469.22|473.34|469.34|473.34|469.34|473.21|469.21|15
1614565910000|2021-03-01 02:31:50|473.33|469.33|473.34|469.34|473.35|469.35|473.25|469.25|15
1614565920000|2021-03-01 02:32:00|473.32|469.32|473.32|469.32|473.36|469.36|473.26|469.26|16
1614565930000|2021-03-01 02:32:10|473.25|469.25|473.32|469.32|473.33|469.33|473.21|469.21|11
1614565940000|2021-03-01 02:32:20|473.3|469.3|473.32|469.32|473.32|469.32|473.24|469.24|7
1614565950000|2021-03-01 02:32:30|473.24|469.24|473.18|469.18|473.33|469.33|473.14|469.14|14
1614565960000|2021-03-01 02:32:40|473.17|469.17|473.13|469.13|473.25|469.25|473.1|469.1|13
1614565970000|2021-03-01 02:32:50|473.16|469.16|472.83|468.83|473.16|469.16|472.83|468.83|23
1614565980000|2021-03-01 02:33:00|472.89|468.89|472.87|468.87|473.01|469.01|472.81|468.81|14
1614565990000|2021-03-01 02:33:10|472.86|468.86|473.25|469.25|473.25|469.25|472.83|468.83|20
1614566000000|2021-03-01 02:33:20|473.27|469.27|473.67|469.67|473.73|469.73|473.27|469.27|28
1614566010000|2021-03-01 02:33:30|473.66|469.66|473.42|469.42|473.67|469.67|473.42|469.42|16
1614566020000|2021-03-01 02:33:40|473.43|469.43|473.46|469.46|473.46|469.46|473.37|469.37|12
1614566030000|2021-03-01 02:33:50|473.44|469.44|473.49|469.49|473.49|469.49|473.39|469.39|19
1614566040000|2021-03-01 02:34:00|473.47|469.47|473.74|469.74|473.74|469.74|473.3|469.3|23
1614566050000|2021-03-01 02:34:10|473.7|469.7|473.84|469.84|473.88|469.88|473.7|469.7|20
1614566060000|2021-03-01 02:34:20|473.8|469.8|473.67|469.67|473.8|469.8|473.64|469.64|19
1614566070000|2021-03-01 02:34:30|473.63|469.63|473.76|469.76|473.76|469.76|473.63|469.63|17
1614566080000|2021-03-01 02:34:40|473.73|469.73|473.23|469.23|473.76|469.76|473.07|469.07|26
1614566090000|2021-03-01 02:34:50|473.2|469.2|473.03|469.03|473.2|469.2|472.89|468.89|25
1614566100000|2021-03-01 02:35:00|473.02|469.02|472.97|468.97|473.1|469.1|472.83|468.83|27
1614566110000|2021-03-01 02:35:10|472.96|468.96|472.97|468.97|473.08|469.08|472.87|468.87|24
1614566120000|2021-03-01 02:35:20|473.09|469.09|472.58|468.58|473.09|469.09|472.56|468.56|27
1614566130000|2021-03-01 02:35:30|472.56|468.56|472.66|468.66|472.87|468.87|472.56|468.56|20
1614566140000|2021-03-01 02:35:40|472.67|468.67|472.61|468.61|472.7|468.7|472.43|468.43|16
1614566150000|2021-03-01 02:35:50|472.6|468.6|472.5|468.5|472.77|468.77|472.4|468.4|29
1614566160000|2021-03-01 02:36:00|472.62|468.62|472.63|468.63|472.67|468.67|472.42|468.42|25
1614566170000|2021-03-01 02:36:10|472.49|468.49|472.4|468.4|472.54|468.54|472.25|468.25|27
1614566180000|2021-03-01 02:36:20|472.39|468.39|472.84|468.84|472.84|468.84|472.32|468.32|25
1614566190000|2021-03-01 02:36:30|472.85|468.85|473|469|473.03|469.03|472.7|468.7|33
1614566200000|2021-03-01 02:36:40|472.92|468.92|472.58|468.58|473.02|469.02|472.58|468.58|24
1614566210000|2021-03-01 02:36:50|472.59|468.59|472.6|468.6|472.62|468.62|472.49|468.49|20
1614566220000|2021-03-01 02:37:00|472.61|468.61|472.82|468.82|472.86|468.86|472.6|468.6|24
1614566230000|2021-03-01 02:37:10|472.84|468.84|473.01|469.01|473.36|469.36|472.84|468.84|33
1614566240000|2021-03-01 02:37:20|473.02|469.02|472.78|468.78|473.07|469.07|472.71|468.71|23
1614566250000|2021-03-01 02:37:30|472.96|468.96|472.87|468.87|472.98|468.98|472.84|468.84|16
1614566260000|2021-03-01 02:37:40|472.88|468.88|472.96|468.96|473.18|469.18|472.88|468.88|19
1614566270000|2021-03-01 02:37:50|472.93|468.93|473.03|469.03|473.05|469.05|472.89|468.89|27
1614566280000|2021-03-01 02:38:00|473.05|469.05|473.05|469.05|473.05|469.05|472.86|468.86|16
1614566290000|2021-03-01 02:38:10|473.03|469.03|473.11|469.11|473.11|469.11|472.64|468.64|30
1614566300000|2021-03-01 02:38:20|473.08|469.08|473.16|469.16|473.21|469.21|473.08|469.08|26
1614566310000|2021-03-01 02:38:30|473.17|469.17|473.27|469.27|473.27|469.27|473.11|469.11|21
1614566320000|2021-03-01 02:38:40|473.26|469.26|473.38|469.38|473.41|469.41|473.24|469.24|17
1614566330000|2021-03-01 02:38:50|473.32|469.32|473.1|469.1|473.34|469.34|473.02|469.02|23
1614566340000|2021-03-01 02:39:00|473.09|469.09|472.72|468.72|473.09|469.09|472.55|468.55|21
1614566350000|2021-03-01 02:39:10|472.73|468.73|472.86|468.86|472.87|468.87|472.51|468.51|23
1614566360000|2021-03-01 02:39:20|472.78|468.78|472.59|468.59|472.86|468.86|472.56|468.56|26
1614566370000|2021-03-01 02:39:30|472.57|468.57|472.41|468.41|472.6|468.6|472.32|468.32|14
1614566380000|2021-03-01 02:39:40|472.34|468.34|472.24|468.24|472.61|468.61|472.23|468.23|23
1614566390000|2021-03-01 02:39:50|472.19|468.19|472.22|468.22|472.45|468.45|472.1|468.1|24
1614566400000|2021-03-01 02:40:00|472.23|468.23|472.36|468.36|472.45|468.45|472.2|468.2|25
1614566410000|2021-03-01 02:40:10|472.34|468.34|472.3|468.3|472.37|468.37|472.25|468.25|25
1614566420000|2021-03-01 02:40:20|472.41|468.41|472.67|468.67|472.73|468.73|472.29|468.29|25
1614566430000|2021-03-01 02:40:30|472.68|468.68|472.55|468.55|472.68|468.68|472.51|468.51|17
1614566440000|2021-03-01 02:40:40|472.52|468.52|472.37|468.37|472.55|468.55|472.32|468.32|25
1614566450000|2021-03-01 02:40:50|472.47|468.47|472.81|468.81|472.86|468.86|472.37|468.37|27
1614566460000|2021-03-01 02:41:00|472.82|468.82|472.73|468.73|472.9|468.9|472.73|468.73|21
1614566470000|2021-03-01 02:41:10|472.7|468.7|472.59|468.59|472.72|468.72|472.5|468.5|21
1614566480000|2021-03-01 02:41:20|472.6|468.6|472.51|468.51|472.6|468.6|472.49|468.49|16
1614566490000|2021-03-01 02:41:30|472.48|468.48|472.55|468.55|472.56|468.56|472.48|468.48|19
1614566500000|2021-03-01 02:41:40|472.53|468.53|472.47|468.47|472.54|468.54|472.35|468.35|27
1614566510000|2021-03-01 02:41:50|472.46|468.46|472.34|468.34|472.49|468.49|472.33|468.33|19
1614566520000|2021-03-01 02:42:00|472.45|468.45|472.54|468.54|472.9|468.9|472.36|468.36|28
1614566530000|2021-03-01 02:42:10|472.6|468.6|472.63|468.63|472.67|468.67|472.51|468.51|18
1614566540000|2021-03-01 02:42:20|472.65|468.65|472.65|468.65|472.66|468.66|472.54|468.54|14
1614566550000|2021-03-01 02:42:30|472.56|468.56|472.38|468.38|472.66|468.66|472.38|468.38|21
1614566560000|2021-03-01 02:42:40|472.36|468.36|472.66|468.66|472.66|468.66|472.36|468.36|28
1614566570000|2021-03-01 02:42:50|472.65|468.65|472.67|468.67|472.72|468.72|472.65|468.65|20
1614566580000|2021-03-01 02:43:00|472.69|468.69|472.46|468.46|472.69|468.69|472.44|468.44|21
1614566590000|2021-03-01 02:43:10|472.45|468.45|472.47|468.47|472.48|468.48|472.43|468.43|20
1614566600000|2021-03-01 02:43:20|472.45|468.45|472.29|468.29|472.46|468.46|472.28|468.28|24
1614566610000|2021-03-01 02:43:30|472.26|468.26|472.26|468.26|472.3|468.3|472.23|468.23|17
1614566620000|2021-03-01 02:43:40|472.23|468.23|472.4|468.4|472.4|468.4|472.22|468.22|20
1614566630000|2021-03-01 02:43:50|472.39|468.39|472.46|468.46|472.51|468.51|472.39|468.39|9
1614566640000|2021-03-01 02:44:00|472.45|468.45|472.55|468.55|472.72|468.72|472.43|468.43|26
1614566650000|2021-03-01 02:44:10|472.54|468.54|472.37|468.37|472.58|468.58|472.37|468.37|26
1614566660000|2021-03-01 02:44:20|472.35|468.35|472.37|468.37|472.43|468.43|472.35|468.35|14
1614566670000|2021-03-01 02:44:30|472.31|468.31|472.21|468.21|472.32|468.32|472.21|468.21|20
1614566680000|2021-03-01 02:44:40|472.22|468.22|472.24|468.24|472.26|468.26|472.17|468.17|24
1614566690000|2021-03-01 02:44:50|472.23|468.23|472.22|468.22|472.24|468.24|472.22|468.22|6
1614566700000|2021-03-01 02:45:00|472.2|468.2|472.18|468.18|472.21|468.21|472.09|468.09|23
1614566710000|2021-03-01 02:45:10|472.19|468.19|472.28|468.28|472.3|468.3|472.13|468.13|23
1614566720000|2021-03-01 02:45:20|472.3|468.3|472.35|468.35|472.38|468.38|472.27|468.27|13
1614566730000|2021-03-01 02:45:30|472.36|468.36|472.3|468.3|472.37|468.37|472.25|468.25|21
1614566740000|2021-03-01 02:45:40|472.32|468.32|472.28|468.28|472.34|468.34|472.27|468.27|17
1614566750000|2021-03-01 02:45:50|472.29|468.29|472.26|468.26|472.29|468.29|472.24|468.24|18
1614566760000|2021-03-01 02:46:00|472.27|468.27|472.43|468.43|472.5|468.5|472.25|468.25|19
1614566770000|2021-03-01 02:46:10|472.42|468.42|472.36|468.36|472.45|468.45|472.36|468.36|12
1614566780000|2021-03-01 02:46:20|472.37|468.37|472.46|468.46|472.46|468.46|472.35|468.35|6
1614566790000|2021-03-01 02:46:30|472.45|468.45|472.59|468.59|472.68|468.68|472.45|468.45|31
1614566800000|2021-03-01 02:46:40|472.45|468.45|472.3|468.3|472.47|468.47|472.28|468.28|27
1614566810000|2021-03-01 02:46:50|472.29|468.29|472.37|468.37|472.45|468.45|472.25|468.25|18
1614566820000|2021-03-01 02:47:00|472.38|468.38|472.67|468.67|472.67|468.67|472.31|468.31|15
1614566830000|2021-03-01 02:47:10|472.61|468.61|472.57|468.57|472.67|468.67|472.54|468.54|20
1614566840000|2021-03-01 02:47:20|472.64|468.64|473.01|469.01|473.01|469.01|472.57|468.57|20
1614566850000|2021-03-01 02:47:30|472.98|468.98|472.96|468.96|473|469|472.96|468.96|22
1614566860000|2021-03-01 02:47:40|472.97|468.97|472.97|468.97|472.98|468.98|472.97|468.97|9
1614566870000|2021-03-01 02:47:50|472.98|468.98|472.88|468.88|473.04|469.04|472.83|468.83|19
1614566880000|2021-03-01 02:48:00|472.83|468.83|472.85|468.85|472.88|468.88|472.79|468.79|19
1614566890000|2021-03-01 02:48:10|472.8|468.8|472.63|468.63|472.85|468.85|472.62|468.62|16
1614566900000|2021-03-01 02:48:20|472.61|468.61|472.56|468.56|472.63|468.63|472.55|468.55|18
1614566910000|2021-03-01 02:48:30|472.57|468.57|472.29|468.29|472.57|468.57|472.14|468.14|29
1614566920000|2021-03-01 02:48:40|472.27|468.27|472.19|468.19|472.28|468.28|472.01|468.01|29
1614566930000|2021-03-01 02:48:50|472.21|468.21|471.95|467.95|472.21|468.21|471.92|467.92|27
1614566940000|2021-03-01 02:49:00|471.96|467.96|471.94|467.94|471.99|467.99|471.89|467.89|21
1614566950000|2021-03-01 02:49:10|471.95|467.95|471.72|467.72|471.96|467.96|471.71|467.71|17
1614566960000|2021-03-01 02:49:20|471.7|467.7|471.86|467.86|471.86|467.86|471.63|467.63|25
1614566970000|2021-03-01 02:49:30|471.85|467.85|471.96|467.96|471.98|467.98|471.82|467.82|25
1614566980000|2021-03-01 02:49:40|471.93|467.93|471.97|467.97|472|468|471.93|467.93|26
1614566990000|2021-03-01 02:49:50|471.95|467.95|471.82|467.82|471.96|467.96|471.82|467.82|12
1614567000000|2021-03-01 02:50:00|471.81|467.81|472.12|468.12|472.12|468.12|471.79|467.79|25
1614567010000|2021-03-01 02:50:10|472.11|468.11|472.08|468.08|472.12|468.12|472.05|468.05|17
1614567020000|2021-03-01 02:50:20|472.13|468.13|472.06|468.06|472.15|468.15|472.06|468.06|11
1614567030000|2021-03-01 02:50:30|472.04|468.04|471.96|467.96|472.05|468.05|471.88|467.88|21
1614567040000|2021-03-01 02:50:40|471.97|467.97|472.23|468.23|472.25|468.25|471.97|467.97|21
1614567050000|2021-03-01 02:50:50|472.24|468.24|472.33|468.33|472.38|468.38|472.19|468.19|25
1614567060000|2021-03-01 02:51:00|472.39|468.39|472.1|468.1|472.39|468.39|472.09|468.09|21
1614567070000|2021-03-01 02:51:10|472.09|468.09|472.21|468.21|472.34|468.34|472.09|468.09|20
1614567080000|2021-03-01 02:51:20|472.22|468.22|472.17|468.17|472.22|468.22|472.17|468.17|8
1614567090000|2021-03-01 02:51:30|472.16|468.16|471.95|467.95|472.16|468.16|471.85|467.85|22
1614567100000|2021-03-01 02:51:40|471.94|467.94|471.99|467.99|472|468|471.94|467.94|21
1614567110000|2021-03-01 02:51:50|471.96|467.96|472.04|468.04|472.1|468.1|471.94|467.94|23
1614567120000|2021-03-01 02:52:00|472.03|468.03|472.22|468.22|472.22|468.22|472.03|468.03|24
1614567130000|2021-03-01 02:52:10|472.13|468.13|472.09|468.09|472.29|468.29|472.07|468.07|26
1614567140000|2021-03-01 02:52:20|472.1|468.1|472.1|468.1|472.11|468.11|472.06|468.06|16
1614567150000|2021-03-01 02:52:30|472.02|468.02|471.93|467.93|472.02|468.02|471.75|467.75|22
1614567160000|2021-03-01 02:52:40|471.92|467.92|471.87|467.87|471.94|467.94|471.84|467.84|18
1614567170000|2021-03-01 02:52:50|471.86|467.86|471.88|467.88|471.9|467.9|471.8|467.8|15
1614567180000|2021-03-01 02:53:00|471.89|467.89|471.96|467.96|472.03|468.03|471.87|467.87|19
1614567190000|2021-03-01 02:53:10|471.99|467.99|471.86|467.86|471.99|467.99|471.84|467.84|10
1614567200000|2021-03-01 02:53:20|471.85|467.85|471.55|467.55|471.85|467.85|471.54|467.54|9
1614567210000|2021-03-01 02:53:30|471.54|467.54|471.45|467.45|471.63|467.63|471.42|467.42|26
1614567220000|2021-03-01 02:53:40|471.47|467.47|471.42|467.42|471.47|467.47|471.4|467.4|7
1614567230000|2021-03-01 02:53:50|471.43|467.43|471.47|467.47|471.58|467.58|471.39|467.39|21
1614567240000|2021-03-01 02:54:00|471.45|467.45|471.49|467.49|471.49|467.49|471.36|467.36|19
1614567250000|2021-03-01 02:54:10|471.53|467.53|471.41|467.41|471.65|467.65|471.4|467.4|25
1614567260000|2021-03-01 02:54:20|471.45|467.45|471|467|471.57|467.57|471|467|22
1614567270000|2021-03-01 02:54:30|470.99|466.99|470.66|466.66|471|467|470.66|466.66|24
1614567280000|2021-03-01 02:54:40|470.5|466.5|470.27|466.27|470.6|466.6|470.27|466.27|23
1614567290000|2021-03-01 02:54:50|470.28|466.28|469.96|465.96|470.3|466.3|469.91|465.91|23
1614567300000|2021-03-01 02:55:00|469.95|465.95|470.11|466.11|470.18|466.18|469.95|465.95|28
1614567310000|2021-03-01 02:55:10|470.02|466.02|469.51|465.51|470.02|466.02|469.51|465.51|29
1614567320000|2021-03-01 02:55:20|469.59|465.59|469.44|465.44|469.64|465.64|469.17|465.17|24
1614567330000|2021-03-01 02:55:30|469.45|465.45|469.66|465.66|469.73|465.73|469.45|465.45|26
1614567340000|2021-03-01 02:55:40|469.67|465.67|469.45|465.45|469.68|465.68|469.45|465.45|27
1614567350000|2021-03-01 02:55:50|469.44|465.44|469.38|465.38|469.45|465.45|469.34|465.34|20
1614567360000|2021-03-01 02:56:00|469.39|465.39|469.24|465.24|469.4|465.4|469.18|465.18|16
1614567370000|2021-03-01 02:56:10|469.25|465.25|469.35|465.35|469.45|465.45|469.21|465.21|27
1614567380000|2021-03-01 02:56:20|469.34|465.34|469.32|465.32|469.39|465.39|469.22|465.22|27
1614567390000|2021-03-01 02:56:30|469.37|465.37|469.34|465.34|469.49|465.49|469.31|465.31|31
1614567400000|2021-03-01 02:56:40|469.32|465.32|469.74|465.74|469.8|465.8|469.32|465.32|33
1614567410000|2021-03-01 02:56:50|469.75|465.75|469.57|465.57|469.81|465.81|469.56|465.56|14
1614567420000|2021-03-01 02:57:00|469.7|465.7|469.73|465.73|469.76|465.76|469.53|465.53|22
1614567430000|2021-03-01 02:57:10|469.76|465.76|469.61|465.61|469.78|465.78|469.54|465.54|20
1614567440000|2021-03-01 02:57:20|469.65|465.65|469.53|465.53|469.65|465.65|469.53|465.53|6
1614567450000|2021-03-01 02:57:30|469.56|465.56|469.52|465.52|469.56|465.56|469.51|465.51|10
1614567460000|2021-03-01 02:57:40|469.51|465.51|469.28|465.28|469.52|465.52|469.28|465.28|25
1614567470000|2021-03-01 02:57:50|469.29|465.29|469.27|465.27|469.29|465.29|469.26|465.26|15
1614567480000|2021-03-01 02:58:00|469.26|465.26|469.18|465.18|469.27|465.27|469.18|465.18|8
1614567490000|2021-03-01 02:58:10|469.17|465.17|469.15|465.15|469.25|465.25|469.13|465.13|21
1614567500000|2021-03-01 02:58:20|469.14|465.14|469.05|465.05|469.18|465.18|469.05|465.05|15
1614567510000|2021-03-01 02:58:30|469.06|465.06|469.14|465.14|469.15|465.15|469.06|465.06|22
1614567520000|2021-03-01 02:58:40|469.12|465.12|469.04|465.04|469.13|465.13|469.03|465.03|16
1614567530000|2021-03-01 02:58:50|469.05|465.05|469.16|465.16|469.16|465.16|469.04|465.04|20
1614567540000|2021-03-01 02:59:00|469.32|465.32|469.39|465.39|469.41|465.41|469.21|465.21|22
1614567550000|2021-03-01 02:59:10|469.38|465.38|469.52|465.52|469.56|465.56|469.33|465.33|25
1614567560000|2021-03-01 02:59:20|469.61|465.61|469.78|465.78|469.79|465.79|469.61|465.61|21
1614567570000|2021-03-01 02:59:30|469.82|465.82|470|466|470.04|466.04|469.77|465.77|20
1614567580000|2021-03-01 02:59:40|470.02|466.02|469.81|465.81|470.02|466.02|469.81|465.81|25
1614567590000|2021-03-01 02:59:50|469.79|465.79|469.59|465.59|469.79|465.79|469.54|465.54|26
1614567600000|2021-03-01 03:00:00|469.56|465.56|469.53|465.53|469.58|465.58|469.41|465.41|28
1614567610000|2021-03-01 03:00:10|469.3|465.3|469.27|465.27|469.38|465.38|469.19|465.19|22
1614567620000|2021-03-01 03:00:20|469.28|465.28|469.25|465.25|469.28|465.28|469.12|465.12|15
1614567630000|2021-03-01 03:00:30|469.26|465.26|469.35|465.35|469.51|465.51|469.26|465.26|27
1614567640000|2021-03-01 03:00:40|469.37|465.37|469.35|465.35|469.37|465.37|469.26|465.26|10
1614567650000|2021-03-01 03:00:50|469.31|465.31|469.21|465.21|469.31|465.31|469.21|465.21|7
1614567660000|2021-03-01 03:01:00|469.3|465.3|469.58|465.58|469.58|465.58|469.26|465.26|27
1614567670000|2021-03-01 03:01:10|469.5|465.5|469.33|465.33|469.61|465.61|469.29|465.29|19
1614567680000|2021-03-01 03:01:20|469.34|465.34|469.62|465.62|469.78|465.78|469.34|465.34|31
1614567690000|2021-03-01 03:01:30|469.59|465.59|469.66|465.66|469.66|465.66|469.58|465.58|14
1614567700000|2021-03-01 03:01:40|469.65|465.65|469.47|465.47|469.65|465.65|469.47|465.47|11
1614567710000|2021-03-01 03:01:50|469.45|465.45|469.64|465.64|469.72|465.72|469.23|465.23|28
1614567720000|2021-03-01 03:02:00|469.63|465.63|469.48|465.48|469.63|465.63|469.25|465.25|28
1614567730000|2021-03-01 03:02:10|469.49|465.49|469.52|465.52|469.53|465.53|469.36|465.36|25
1614567740000|2021-03-01 03:02:20|469.51|465.51|469.29|465.29|469.54|465.54|469.28|465.28|22
1614567750000|2021-03-01 03:02:30|469.24|465.24|469.31|465.31|469.31|465.31|469.22|465.22|14
1614567760000|2021-03-01 03:02:40|469.28|465.28|469.59|465.59|469.59|465.59|469.25|465.25|17
1614567770000|2021-03-01 03:02:50|469.58|465.58|469.56|465.56|469.63|465.63|469.47|465.47|24
1614567780000|2021-03-01 03:03:00|469.51|465.51|469.64|465.64|469.65|465.65|469.47|465.47|22
1614567790000|2021-03-01 03:03:10|469.71|465.71|469.64|465.64|469.81|465.81|469.64|465.64|19
1614567800000|2021-03-01 03:03:20|469.63|465.63|469.35|465.35|469.63|465.63|469.34|465.34|16
1614567810000|2021-03-01 03:03:30|469.34|465.34|469.38|465.38|469.46|465.46|469.34|465.34|20
1614567820000|2021-03-01 03:03:40|469.35|465.35|469.75|465.75|469.78|465.78|469.35|465.35|21
1614567830000|2021-03-01 03:03:50|469.73|465.73|469.7|465.7|469.79|465.79|469.68|465.68|19
1614567840000|2021-03-01 03:04:00|469.66|465.66|469.64|465.64|469.69|465.69|469.6|465.6|15
1614567850000|2021-03-01 03:04:10|469.63|465.63|469.45|465.45|469.65|465.65|469.45|465.45|19
1614567860000|2021-03-01 03:04:20|469.47|465.47|469.35|465.35|469.52|465.52|469.34|465.34|20
1614567870000|2021-03-01 03:04:30|469.22|465.22|469.14|465.14|469.37|465.37|469.14|465.14|23
1614567880000|2021-03-01 03:04:40|469.13|465.13|469.62|465.62|469.63|465.63|469.13|465.13|13
1614567890000|2021-03-01 03:04:50|469.64|465.64|469.23|465.23|469.64|465.64|469.19|465.19|25
1614567900000|2021-03-01 03:05:00|469.24|465.24|469.3|465.3|469.3|465.3|469.08|465.08|27
1614567910000|2021-03-01 03:05:10|469.27|465.27|469.16|465.16|469.31|465.31|469.13|465.13|25
1614567920000|2021-03-01 03:05:20|469.23|465.23|469.13|465.13|469.36|465.36|469.12|465.12|17
1614567930000|2021-03-01 03:05:30|469.19|465.19|469.09|465.09|469.28|465.28|469.08|465.08|23
1614567940000|2021-03-01 03:05:40|469.08|465.08|468.84|464.84|469.1|465.1|468.83|464.83|18
1614567950000|2021-03-01 03:05:50|468.85|464.85|468.69|464.69|468.85|464.85|468.69|464.69|20
1614567960000|2021-03-01 03:06:00|468.66|464.66|468.65|464.65|468.72|464.72|468.63|464.63|25
1614567970000|2021-03-01 03:06:10|468.63|464.63|468.74|464.74|468.88|464.88|468.59|464.59|27
1614567980000|2021-03-01 03:06:20|468.72|464.72|468.61|464.61|468.76|464.76|468.49|464.49|31
1614567990000|2021-03-01 03:06:30|468.54|464.54|468.57|464.57|468.61|464.61|468.51|464.51|11
1614568000000|2021-03-01 03:06:40|468.56|464.56|468.48|464.48|468.56|464.56|468.47|464.47|21
1614568010000|2021-03-01 03:06:50|468.42|464.42|468.65|464.65|468.66|464.66|468.21|464.21|25
1614568020000|2021-03-01 03:07:00|468.66|464.66|469.18|465.18|469.29|465.29|468.51|464.51|35
1614568030000|2021-03-01 03:07:10|469.19|465.19|469.21|465.21|469.24|465.24|469.19|465.19|15
1614568040000|2021-03-01 03:07:20|469.2|465.2|468.75|464.75|469.22|465.22|468.59|464.59|26
1614568050000|2021-03-01 03:07:30|468.76|464.76|468.29|464.29|468.79|464.79|468.21|464.21|26
1614568060000|2021-03-01 03:07:40|468.35|464.35|468.29|464.29|468.43|464.43|468.04|464.04|28
1614568070000|2021-03-01 03:07:50|468.26|464.26|468.18|464.18|468.39|464.39|468.11|464.11|33
1614568080000|2021-03-01 03:08:00|468.19|464.19|468.01|464.01|468.42|464.42|467.67|463.67|32
1614568090000|2021-03-01 03:08:10|467.99|463.99|468.48|464.48|468.48|464.48|467.92|463.92|30
1614568100000|2021-03-01 03:08:20|468.47|464.47|468.26|464.26|468.6|464.6|468.18|464.18|36
1614568110000|2021-03-01 03:08:30|468.27|464.27|468.46|464.46|468.69|464.69|468.15|464.15|34
1614568120000|2021-03-01 03:08:40|468.35|464.35|468.1|464.1|468.47|464.47|468.06|464.06|32
1614568130000|2021-03-01 03:08:50|468.12|464.12|468.58|464.58|468.58|464.58|468.09|464.09|28
1614568140000|2021-03-01 03:09:00|468.59|464.59|468.87|464.87|468.89|464.89|468.54|464.54|26
1614568150000|2021-03-01 03:09:10|468.89|464.89|469.12|465.12|469.17|465.17|468.77|464.77|33
1614568160000|2021-03-01 03:09:20|469.1|465.1|468.98|464.98|469.1|465.1|468.83|464.83|21
1614568170000|2021-03-01 03:09:30|468.99|464.99|468.73|464.73|469.1|465.1|468.62|464.62|25
1614568180000|2021-03-01 03:09:40|468.74|464.74|468.9|464.9|468.96|464.96|468.63|464.63|20
1614568190000|2021-03-01 03:09:50|468.88|464.88|468.33|464.33|468.88|464.88|468.33|464.33|28
1614568200000|2021-03-01 03:10:00|468.32|464.32|469.06|465.06|469.07|465.07|468.32|464.32|35
1614568210000|2021-03-01 03:10:10|469.05|465.05|469.18|465.18|469.2|465.2|469|465|30
1614568220000|2021-03-01 03:10:20|469.12|465.12|469.38|465.38|469.45|465.45|469.03|465.03|28
1614568230000|2021-03-01 03:10:30|469.29|465.29|469.09|465.09|469.34|465.34|469.08|465.08|24
1614568240000|2021-03-01 03:10:40|469.13|465.13|469.07|465.07|469.14|465.14|469.07|465.07|17
1614568250000|2021-03-01 03:10:50|469.08|465.08|469.11|465.11|469.14|465.14|469.07|465.07|13
1614568260000|2021-03-01 03:11:00|469.06|465.06|469.41|465.41|469.43|465.43|469.04|465.04|21
1614568270000|2021-03-01 03:11:10|469.32|465.32|469.16|465.16|469.47|465.47|469.16|465.16|32
1614568280000|2021-03-01 03:11:20|469.19|465.19|468.99|464.99|469.24|465.24|468.99|464.99|26
1614568290000|2021-03-01 03:11:30|468.9|464.9|468.92|464.92|469.09|465.09|468.85|464.85|33
1614568300000|2021-03-01 03:11:40|468.93|464.93|468.69|464.69|468.95|464.95|468.66|464.66|23
1614568310000|2021-03-01 03:11:50|468.68|464.68|468.71|464.71|468.72|464.72|468.67|464.67|23
1614568320000|2021-03-01 03:12:00|468.7|464.7|468.87|464.87|468.87|464.87|468.68|464.68|22
1614568330000|2021-03-01 03:12:10|468.86|464.86|468.84|464.84|468.87|464.87|468.84|464.84|11
1614568340000|2021-03-01 03:12:20|468.85|464.85|468.98|464.98|469.13|465.13|468.84|464.84|16
1614568350000|2021-03-01 03:12:30|468.97|464.97|468.96|464.96|468.98|464.98|468.95|464.95|19
1614568360000|2021-03-01 03:12:40|468.97|464.97|469.01|465.01|469.02|465.02|468.94|464.94|14
1614568370000|2021-03-01 03:12:50|468.93|464.93|469.31|465.31|469.35|465.35|468.91|464.91|17
1614568380000|2021-03-01 03:13:00|469.25|465.25|468.99|464.99|469.25|465.25|468.98|464.98|20
1614568390000|2021-03-01 03:13:10|469.06|465.06|469.05|465.05|469.06|465.06|469.05|465.05|6
1614568400000|2021-03-01 03:13:20|469.04|465.04|469.01|465.01|469.12|465.12|469.01|465.01|16
1614568410000|2021-03-01 03:13:30|469.02|465.02|469.02|465.02|469.12|465.12|469.01|465.01|12
1614568420000|2021-03-01 03:13:40|469.01|465.01|469.14|465.14|469.15|465.15|469.01|465.01|12
1614568430000|2021-03-01 03:13:50|469.18|465.18|469.17|465.17|469.18|465.18|469.09|465.09|10
1614568440000|2021-03-01 03:14:00|469.15|465.15|469.62|465.62|469.63|465.63|469.08|465.08|20
1614568450000|2021-03-01 03:14:10|469.6|465.6|469.61|465.61|469.64|465.64|469.58|465.58|8
1614568460000|2021-03-01 03:14:20|469.62|465.62|469.62|465.62|469.64|465.64|469.56|465.56|15
1614568470000|2021-03-01 03:14:30|469.56|465.56|469.61|465.61|469.63|465.63|469.55|465.55|10
1614568480000|2021-03-01 03:14:40|469.62|465.62|469.61|465.61|469.72|465.72|469.46|465.46|26
1614568490000|2021-03-01 03:14:50|469.63|465.63|469.56|465.56|469.65|465.65|469.55|465.55|22
1614568500000|2021-03-01 03:15:00|469.62|465.62|469.81|465.81|469.85|465.85|469.56|465.56|20
1614568510000|2021-03-01 03:15:10|469.79|465.79|469.79|465.79|469.84|465.84|469.73|465.73|30
1614568520000|2021-03-01 03:15:20|469.78|465.78|470.08|466.08|470.08|466.08|469.65|465.65|27
1614568530000|2021-03-01 03:15:30|470.05|466.05|470.02|466.02|470.06|466.06|469.96|465.96|12
1614568540000|2021-03-01 03:15:40|470.04|466.04|469.78|465.78|470.04|466.04|469.75|465.75|23
1614568550000|2021-03-01 03:15:50|469.84|465.84|469.79|465.79|469.84|465.84|469.74|465.74|12
1614568560000|2021-03-01 03:16:00|469.78|465.78|470.05|466.05|470.05|466.05|469.74|465.74|20
1614568570000|2021-03-01 03:16:10|469.98|465.98|469.61|465.61|469.98|465.98|469.61|465.61|24
1614568580000|2021-03-01 03:16:20|469.62|465.62|469.6|465.6|469.62|465.62|469.6|465.6|11
1614568590000|2021-03-01 03:16:30|469.61|465.61|469.49|465.49|469.61|465.61|469.46|465.46|11
1614568600000|2021-03-01 03:16:40|469.53|465.53|469.5|465.5|469.58|465.58|469.49|465.49|13
1614568610000|2021-03-01 03:16:50|469.51|465.51|469.57|465.57|469.73|465.73|469.5|465.5|11
1614568620000|2021-03-01 03:17:00|469.55|465.55|469.79|465.79|469.81|465.81|469.55|465.55|14
1614568630000|2021-03-01 03:17:10|469.8|465.8|469.69|465.69|469.81|465.81|469.69|465.69|15
1614568640000|2021-03-01 03:17:20|469.7|465.7|469.7|465.7|469.71|465.71|469.69|465.69|7
1614568650000|2021-03-01 03:17:30|469.72|465.72|469.72|465.72|469.79|465.79|469.7|465.7|14
1614568660000|2021-03-01 03:17:40|469.73|465.73|469.75|465.75|469.75|465.75|469.7|465.7|7
1614568670000|2021-03-01 03:17:50|469.78|465.78|469.91|465.91|470.08|466.08|469.78|465.78|25
1614568680000|2021-03-01 03:18:00|469.92|465.92|469.77|465.77|469.98|465.98|469.74|465.74|13
1614568690000|2021-03-01 03:18:10|469.85|465.85|470.02|466.02|470.07|466.07|469.77|465.77|21
1614568700000|2021-03-01 03:18:20|469.96|465.96|469.75|465.75|470.01|466.01|469.75|465.75|17
1614568710000|2021-03-01 03:18:30|469.72|465.72|469.94|465.94|469.94|465.94|469.72|465.72|12
1614568720000|2021-03-01 03:18:40|470.01|466.01|470.16|466.16|470.16|466.16|470|466|24
1614568730000|2021-03-01 03:18:50|470.17|466.17|470.19|466.19|470.21|466.21|470.16|466.16|10
1614568740000|2021-03-01 03:19:00|470.21|466.21|469.87|465.87|470.21|466.21|469.87|465.87|26
1614568750000|2021-03-01 03:19:10|469.86|465.86|469.86|465.86|469.94|465.94|469.83|465.83|20
1614568760000|2021-03-01 03:19:20|469.85|465.85|469.77|465.77|469.85|465.85|469.69|465.69|8
1614568770000|2021-03-01 03:19:30|469.69|465.69|469.76|465.76|469.78|465.78|469.56|465.56|14
1614568780000|2021-03-01 03:19:40|469.68|465.68|470.11|466.11|470.12|466.12|469.68|465.68|17
1614568790000|2021-03-01 03:19:50|470.07|466.07|470.09|466.09|470.12|466.12|470.03|466.03|22
1614568800000|2021-03-01 03:20:00|470.1|466.1|470.28|466.28|470.29|466.29|470.04|466.04|18
1614568810000|2021-03-01 03:20:10|470.27|466.27|470.05|466.05|470.27|466.27|469.95|465.95|19
1614568820000|2021-03-01 03:20:20|470.04|466.04|469.99|465.99|470.05|466.05|469.99|465.99|9
1614568830000|2021-03-01 03:20:30|469.98|465.98|469.65|465.65|470|466|469.62|465.62|13
1614568840000|2021-03-01 03:20:40|469.66|465.66|469.56|465.56|469.66|465.66|469.56|465.56|8
1614568850000|2021-03-01 03:20:50|469.57|465.57|469.83|465.83|469.83|465.83|469.56|465.56|13
1614568860000|2021-03-01 03:21:00|469.82|465.82|469.84|465.84|469.87|465.87|469.82|465.82|8
1614568870000|2021-03-01 03:21:10|469.83|465.83|469.9|465.9|469.94|465.94|469.83|465.83|11
1614568880000|2021-03-01 03:21:20|469.94|465.94|469.91|465.91|469.94|465.94|469.91|465.91|12
1614568890000|2021-03-01 03:21:30|469.92|465.92|469.9|465.9|469.93|465.93|469.9|465.9|7
1614568900000|2021-03-01 03:21:40|469.89|465.89|469.71|465.71|469.89|465.89|469.7|465.7|10
1614568910000|2021-03-01 03:21:50|469.74|465.74|469.74|465.74|469.74|465.74|469.73|465.73|3
1614568930000|2021-03-01 03:22:10|469.73|465.73|469.71|465.71|469.74|465.74|469.63|465.63|11
1614568940000|2021-03-01 03:22:20|469.63|465.63|469.48|465.48|469.71|465.71|469.48|465.48|15
1614568950000|2021-03-01 03:22:30|469.43|465.43|468.97|464.97|469.43|465.43|468.97|464.97|25
1614568960000|2021-03-01 03:22:40|468.96|464.96|468.97|464.97|469.03|465.03|468.91|464.91|20
1614568970000|2021-03-01 03:22:50|469.02|465.02|469.26|465.26|469.33|465.33|469.02|465.02|28
1614568980000|2021-03-01 03:23:00|469.27|465.27|469.31|465.31|469.52|465.52|469.27|465.27|30
1614568990000|2021-03-01 03:23:10|469.3|465.3|469.02|465.02|469.33|465.33|469.02|465.02|21
1614569000000|2021-03-01 03:23:20|469.08|465.08|469.24|465.24|469.24|465.24|469.01|465.01|23
1614569010000|2021-03-01 03:23:30|469.21|465.21|469.27|465.27|469.32|465.32|469.17|465.17|25
1614569020000|2021-03-01 03:23:40|469.31|465.31|469.41|465.41|469.55|465.55|469.31|465.31|23
1614569030000|2021-03-01 03:23:50|469.39|465.39|469.39|465.39|469.4|465.4|469.32|465.32|19
1614569040000|2021-03-01 03:24:00|469.32|465.32|469.79|465.79|469.8|465.8|469.32|465.32|26
1614569050000|2021-03-01 03:24:10|469.77|465.77|469.82|465.82|469.82|465.82|469.61|465.61|28
1614569060000|2021-03-01 03:24:20|469.88|465.88|469.87|465.87|469.95|465.95|469.78|465.78|27
1614569070000|2021-03-01 03:24:30|469.86|465.86|469.55|465.55|469.86|465.86|469.54|465.54|22
1614569080000|2021-03-01 03:24:40|469.59|465.59|469.4|465.4|469.59|465.59|469.37|465.37|30
1614569090000|2021-03-01 03:24:50|469.39|465.39|469.39|465.39|469.52|465.52|469.26|465.26|25
1614569100000|2021-03-01 03:25:00|469.48|465.48|469.56|465.56|469.65|465.65|469.27|465.27|18
1614569110000|2021-03-01 03:25:10|469.57|465.57|469.78|465.78|469.8|465.8|469.51|465.51|19
1614569120000|2021-03-01 03:25:20|469.77|465.77|469.41|465.41|469.79|465.79|469.37|465.37|23
1614569130000|2021-03-01 03:25:30|469.4|465.4|469.26|465.26|469.41|465.41|469.26|465.26|11
1614569140000|2021-03-01 03:25:40|469.25|465.25|469.26|465.26|469.27|465.27|469.04|465.04|21
1614569150000|2021-03-01 03:25:50|469.28|465.28|469.31|465.31|469.32|465.32|469.23|465.23|10
1614569160000|2021-03-01 03:26:00|469.32|465.32|469.55|465.55|469.55|465.55|469.26|465.26|17
1614569170000|2021-03-01 03:26:10|469.56|465.56|469.47|465.47|469.6|465.6|469.35|465.35|20
1614569180000|2021-03-01 03:26:20|469.54|465.54|469.39|465.39|469.54|465.54|469.39|465.39|14
1614569190000|2021-03-01 03:26:30|469.28|465.28|469.38|465.38|469.46|465.46|469.22|465.22|18
1614569200000|2021-03-01 03:26:40|469.46|465.46|469.1|465.1|469.46|465.46|469.08|465.08|18
1614569210000|2021-03-01 03:26:50|469.08|465.08|469.3|465.3|469.3|465.3|469.07|465.07|13
1614569220000|2021-03-01 03:27:00|469.31|465.31|469.31|465.31|469.4|465.4|469.3|465.3|10
1614569230000|2021-03-01 03:27:10|469.3|465.3|469.42|465.42|469.42|465.42|469.3|465.3|7
1614569240000|2021-03-01 03:27:20|469.4|465.4|469.3|465.3|469.41|465.41|469.26|465.26|10
1614569250000|2021-03-01 03:27:30|469.28|465.28|469.43|465.43|469.44|465.44|469.28|465.28|10
1614569260000|2021-03-01 03:27:40|469.42|465.42|469.51|465.51|469.53|465.53|469.42|465.42|7
1614569270000|2021-03-01 03:27:50|469.52|465.52|469.54|465.54|469.54|465.54|469.51|465.51|5
1614569290000|2021-03-01 03:28:10|469.53|465.53|469.51|465.51|469.53|465.53|469.45|465.45|9
1614569300000|2021-03-01 03:28:20|469.43|465.43|469.49|465.49|469.49|465.49|469.43|465.43|4
1614569310000|2021-03-01 03:28:30|469.48|465.48|469.58|465.58|469.61|465.61|469.48|465.48|16
1614569320000|2021-03-01 03:28:40|469.59|465.59|469.57|465.57|469.59|465.59|469.56|465.56|6
1614569330000|2021-03-01 03:28:50|469.56|465.56|469.4|465.4|469.57|465.57|469.4|465.4|7
1614569340000|2021-03-01 03:29:00|469.43|465.43|469.43|465.43|469.44|465.44|469.42|465.42|9
1614569350000|2021-03-01 03:29:10|469.42|465.42|469.56|465.56|469.57|465.57|469.41|465.41|13
1614569360000|2021-03-01 03:29:20|469.57|465.57|469.63|465.63|469.71|465.71|469.57|465.57|9
1614569370000|2021-03-01 03:29:30|469.64|465.64|469.45|465.45|469.64|465.64|469.45|465.45|10
1614569380000|2021-03-01 03:29:40|469.44|465.44|469.5|465.5|469.56|465.56|469.44|465.44|11
1614569390000|2021-03-01 03:29:50|469.51|465.51|469.51|465.51|469.51|465.51|469.51|465.51|1
1614569400000|2021-03-01 03:30:00|469.53|465.53|469.57|465.57|469.59|465.59|469.51|465.51|19
1614569410000|2021-03-01 03:30:10|469.59|465.59|469.6|465.6|469.73|465.73|469.58|465.58|15
1614569420000|2021-03-01 03:30:20|469.59|465.59|469.65|465.65|469.83|465.83|469.54|465.54|17
1614569430000|2021-03-01 03:30:30|469.64|465.64|469.6|465.6|469.79|465.79|469.58|465.58|16
1614569440000|2021-03-01 03:30:40|469.62|465.62|469.68|465.68|469.68|465.68|469.59|465.59|9
1614569450000|2021-03-01 03:30:50|469.76|465.76|469.79|465.79|469.82|465.82|469.75|465.75|19
1614569460000|2021-03-01 03:31:00|469.78|465.78|469.7|465.7|469.8|465.8|469.69|465.69|16
1614569470000|2021-03-01 03:31:10|469.69|465.69|469.72|465.72|469.74|465.74|469.67|465.67|9
1614569480000|2021-03-01 03:31:20|469.73|465.73|469.66|465.66|469.73|465.73|469.66|465.66|7
1614569490000|2021-03-01 03:31:30|469.68|465.68|469.42|465.42|469.71|465.71|469.37|465.37|15
1614569500000|2021-03-01 03:31:40|469.43|465.43|469.43|465.43|469.43|465.43|469.43|465.43|1
1614569520000|2021-03-01 03:32:00|469.29|465.29|469.65|465.65|469.82|465.82|469.29|465.29|25
1614569530000|2021-03-01 03:32:10|469.64|465.64|469.52|465.52|469.66|465.66|469.44|465.44|11
1614569540000|2021-03-01 03:32:20|469.51|465.51|469.52|465.52|469.52|465.52|469.51|465.51|2
1614569550000|2021-03-01 03:32:30|469.51|465.51|469.42|465.42|469.51|465.51|469.25|465.25|27
1614569560000|2021-03-01 03:32:40|469.43|465.43|469.42|465.42|469.63|465.63|469.42|465.42|34
1614569570000|2021-03-01 03:32:50|469.43|465.43|469.21|465.21|469.44|465.44|469.2|465.2|18
1614569580000|2021-03-01 03:33:00|469.24|465.24|469.62|465.62|469.62|465.62|469.24|465.24|30
1614569590000|2021-03-01 03:33:10|469.6|465.6|469.71|465.71|469.82|465.82|469.48|465.48|25
1614569600000|2021-03-01 03:33:20|469.65|465.65|469.34|465.34|469.72|465.72|469.32|465.32|30
1614569610000|2021-03-01 03:33:30|469.41|465.41|469.74|465.74|469.74|465.74|469.33|465.33|21
1614569620000|2021-03-01 03:33:40|469.6|465.6|469.74|465.74|469.75|465.75|469.6|465.6|17
1614569630000|2021-03-01 03:33:50|469.68|465.68|469.64|465.64|469.85|465.85|469.64|465.64|20
1614569640000|2021-03-01 03:34:00|469.54|465.54|469.4|465.4|469.57|465.57|469.4|465.4|17
1614569650000|2021-03-01 03:34:10|469.39|465.39|469.27|465.27|469.43|465.43|469.15|465.15|17
1614569660000|2021-03-01 03:34:20|469.28|465.28|469.1|465.1|469.51|465.51|469.1|465.1|23
1614569670000|2021-03-01 03:34:30|469.12|465.12|468.7|464.7|469.36|465.36|468.54|464.54|18
1614569680000|2021-03-01 03:34:40|468.69|464.69|468.51|464.51|468.84|464.84|468.51|464.51|28
1614569690000|2021-03-01 03:34:50|468.53|464.53|468.27|464.27|468.75|464.75|468.26|464.26|34
1614569700000|2021-03-01 03:35:00|468.26|464.26|468.32|464.32|468.37|464.37|468.22|464.22|20
1614569710000|2021-03-01 03:35:10|468.31|464.31|468.17|464.17|468.31|464.31|468.08|464.08|18
1614569720000|2021-03-01 03:35:20|468.16|464.16|467.75|463.75|468.16|464.16|467.75|463.75|17
1614569730000|2021-03-01 03:35:30|467.89|463.89|467.94|463.94|468.06|464.06|467.73|463.73|18
1614569740000|2021-03-01 03:35:40|467.83|463.83|468.38|464.38|468.39|464.39|467.83|463.83|17
1614569750000|2021-03-01 03:35:50|468.33|464.33|468.58|464.58|468.58|464.58|468.32|464.32|18
1614569760000|2021-03-01 03:36:00|468.61|464.61|468.21|464.21|468.66|464.66|468.18|464.18|28
1614569770000|2021-03-01 03:36:10|468.17|464.17|468.33|464.33|468.33|464.33|468.14|464.14|21
1614569780000|2021-03-01 03:36:20|468.32|464.32|468.35|464.35|468.36|464.36|468.3|464.3|7
1614569790000|2021-03-01 03:36:30|468.36|464.36|468.38|464.38|468.41|464.41|468.28|464.28|19
1614569800000|2021-03-01 03:36:40|468.37|464.37|468.56|464.56|468.58|464.58|468.24|464.24|19
1614569810000|2021-03-01 03:36:50|468.54|464.54|468.51|464.51|468.56|464.56|468.49|464.49|14
1614569820000|2021-03-01 03:37:00|468.52|464.52|468.41|464.41|468.52|464.52|468.41|464.41|10
1614569830000|2021-03-01 03:37:10|468.47|464.47|468.2|464.2|468.47|464.47|468.2|464.2|22
1614569840000|2021-03-01 03:37:20|468.19|464.19|468.13|464.13|468.42|464.42|468.1|464.1|26
1614569850000|2021-03-01 03:37:30|468.16|464.16|468.27|464.27|468.27|464.27|468.13|464.13|17
1614569860000|2021-03-01 03:37:40|468.28|464.28|468.2|464.2|468.28|464.28|468.12|464.12|15
1614569870000|2021-03-01 03:37:50|468.18|464.18|468.34|464.34|468.39|464.39|467.94|463.94|27
1614569880000|2021-03-01 03:38:00|468.25|464.25|468.39|464.39|468.54|464.54|468.25|464.25|18
1614569890000|2021-03-01 03:38:10|468.45|464.45|468.46|464.46|468.54|464.54|468.3|464.3|20
1614569900000|2021-03-01 03:38:20|468.37|464.37|468.5|464.5|468.52|464.52|468.37|464.37|17
1614569910000|2021-03-01 03:38:30|468.51|464.51|468.62|464.62|468.64|464.64|468.43|464.43|19
1614569920000|2021-03-01 03:38:40|468.67|464.67|468.4|464.4|468.67|464.67|468.36|464.36|20
1614569930000|2021-03-01 03:38:50|468.38|464.38|468.31|464.31|468.4|464.4|468.31|464.31|8
1614569940000|2021-03-01 03:39:00|468.28|464.28|468.02|464.02|468.28|464.28|467.84|463.84|23
1614569950000|2021-03-01 03:39:10|467.99|463.99|468.25|464.25|468.26|464.26|467.98|463.98|25
1614569960000|2021-03-01 03:39:20|468.28|464.28|468.33|464.33|468.43|464.43|468.22|464.22|27
1614569970000|2021-03-01 03:39:30|468.26|464.26|468.1|464.1|468.3|464.3|467.95|463.95|15
1614569980000|2021-03-01 03:39:40|468.09|464.09|468.09|464.09|468.11|464.11|468.08|464.08|7
1614569990000|2021-03-01 03:39:50|468.13|464.13|467.88|463.88|468.13|464.13|467.88|463.88|18
1614570000000|2021-03-01 03:40:00|467.89|463.89|468.05|464.05|468.05|464.05|467.88|463.88|14
1614570010000|2021-03-01 03:40:10|467.92|463.92|468.01|464.01|468.06|464.06|467.92|463.92|8
1614570020000|2021-03-01 03:40:20|468.02|464.02|467.85|463.85|468.02|464.02|467.73|463.73|18
1614570030000|2021-03-01 03:40:30|467.86|463.86|467.84|463.84|467.86|463.86|467.8|463.8|8
1614570040000|2021-03-01 03:40:40|467.88|463.88|467.84|463.84|467.89|463.89|467.81|463.81|17
1614570050000|2021-03-01 03:40:50|467.82|463.82|467.53|463.53|467.82|463.82|467.42|463.42|13
1614570060000|2021-03-01 03:41:00|467.56|463.56|467.66|463.66|467.66|463.66|467.27|463.27|18
1614570070000|2021-03-01 03:41:10|467.53|463.53|467.68|463.68|467.68|463.68|467.52|463.52|7
1614570080000|2021-03-01 03:41:20|467.67|463.67|467.72|463.72|467.72|463.72|467.58|463.58|12
1614570090000|2021-03-01 03:41:30|467.71|463.71|467.71|463.71|467.71|463.71|467.68|463.68|9
1614570100000|2021-03-01 03:41:40|467.7|463.7|467.34|463.34|467.71|463.71|467.24|463.24|15
1614570110000|2021-03-01 03:41:50|467.35|463.35|467.44|463.44|467.49|463.49|467.32|463.32|12
1614570120000|2021-03-01 03:42:00|467.46|463.46|467.51|463.51|467.54|463.54|467.32|463.32|17
1614570130000|2021-03-01 03:42:10|467.53|463.53|467.66|463.66|467.7|463.7|467.53|463.53|9
1614570140000|2021-03-01 03:42:20|467.69|463.69|467.61|463.61|467.7|463.7|467.6|463.6|15
1614570150000|2021-03-01 03:42:30|467.64|463.64|467.81|463.81|467.84|463.84|467.64|463.64|17
1614570160000|2021-03-01 03:42:40|467.8|463.8|467.79|463.79|467.8|463.8|467.77|463.77|10
1614570170000|2021-03-01 03:42:50|467.8|463.8|468.13|464.13|468.15|464.15|467.8|463.8|13
1614570180000|2021-03-01 03:43:00|468.12|464.12|468.29|464.29|468.29|464.29|468.08|464.08|21
1614570190000|2021-03-01 03:43:10|468.28|464.28|468.32|464.32|468.32|464.32|468.24|464.24|16
1614570200000|2021-03-01 03:43:20|468.35|464.35|468.56|464.56|468.62|464.62|468.35|464.35|12
1614570210000|2021-03-01 03:43:30|468.55|464.55|468.55|464.55|468.58|464.58|468.43|464.43|22
1614570220000|2021-03-01 03:43:40|468.48|464.48|468.51|464.51|468.53|464.53|468.45|464.45|12
1614570230000|2021-03-01 03:43:50|468.5|464.5|468.42|464.42|468.5|464.5|468.42|464.42|12
1614570240000|2021-03-01 03:44:00|468.4|464.4|468.63|464.63|468.65|464.65|468.4|464.4|17
1614570250000|2021-03-01 03:44:10|468.66|464.66|468.66|464.66|468.66|464.66|468.65|464.65|3
1614570260000|2021-03-01 03:44:20|468.65|464.65|468.6|464.6|468.65|464.65|468.56|464.56|8
1614570270000|2021-03-01 03:44:30|468.59|464.59|468.64|464.64|468.64|464.64|468.59|464.59|10
1614570280000|2021-03-01 03:44:40|468.6|464.6|468.66|464.66|468.66|464.66|468.58|464.58|9
1614570290000|2021-03-01 03:44:50|468.6|464.6|468.42|464.42|468.6|464.6|468.42|464.42|19
1614570300000|2021-03-01 03:45:00|468.41|464.41|468.24|464.24|468.47|464.47|468.24|464.24|20
1614570310000|2021-03-01 03:45:10|468.25|464.25|468.25|464.25|468.28|464.28|468.23|464.23|12
1614570320000|2021-03-01 03:45:20|468.29|464.29|468.07|464.07|468.3|464.3|468|464|17
1614570330000|2021-03-01 03:45:30|468.06|464.06|467.93|463.93|468.06|464.06|467.93|463.93|10
1614570340000|2021-03-01 03:45:40|467.94|463.94|467.95|463.95|467.95|463.95|467.91|463.91|4
1614570350000|2021-03-01 03:45:50|467.94|463.94|467.88|463.88|467.97|463.97|467.87|463.87|14
1614570360000|2021-03-01 03:46:00|467.76|463.76|467.96|463.96|468.07|464.07|467.7|463.7|24
1614570370000|2021-03-01 03:46:10|467.95|463.95|468.13|464.13|468.16|464.16|467.9|463.9|30
1614570380000|2021-03-01 03:46:20|468.16|464.16|468.41|464.41|468.41|464.41|468.15|464.15|14
1614570390000|2021-03-01 03:46:30|468.4|464.4|468.6|464.6|468.6|464.6|468.4|464.4|19
1614570400000|2021-03-01 03:46:40|468.59|464.59|468.86|464.86|468.86|464.86|468.55|464.55|8
1614570410000|2021-03-01 03:46:50|468.85|464.85|468.72|464.72|468.88|464.88|468.65|464.65|22
1614570420000|2021-03-01 03:47:00|468.77|464.77|468.69|464.69|469.05|465.05|468.61|464.61|24
1614570430000|2021-03-01 03:47:10|468.67|464.67|468.8|464.8|468.8|464.8|468.62|464.62|16
1614570440000|2021-03-01 03:47:20|468.72|464.72|468.56|464.56|468.78|464.78|468.56|464.56|15
1614570450000|2021-03-01 03:47:30|468.55|464.55|468.32|464.32|468.55|464.55|468.32|464.32|18
1614570460000|2021-03-01 03:47:40|468.34|464.34|468.33|464.33|468.38|464.38|468.21|464.21|22
1614570470000|2021-03-01 03:47:50|468.32|464.32|468.17|464.17|468.38|464.38|468.15|464.15|19
1614570480000|2021-03-01 03:48:00|468.16|464.16|468.22|464.22|468.35|464.35|468.11|464.11|21
1614570490000|2021-03-01 03:48:10|468.23|464.23|468.42|464.42|468.42|464.42|468.16|464.16|23
1614570500000|2021-03-01 03:48:20|468.44|464.44|468.03|464.03|468.44|464.44|468.02|464.02|26
1614570510000|2021-03-01 03:48:30|468.04|464.04|467.91|463.91|468.07|464.07|467.89|463.89|14
1614570520000|2021-03-01 03:48:40|467.87|463.87|467.68|463.68|467.89|463.89|467.56|463.56|28
1614570530000|2021-03-01 03:48:50|467.74|463.74|467.8|463.8|467.81|463.81|467.73|463.73|14
1614570540000|2021-03-01 03:49:00|467.79|463.79|467.92|463.92|467.93|463.93|467.71|463.71|18
1614570550000|2021-03-01 03:49:10|467.97|463.97|468.06|464.06|468.06|464.06|467.97|463.97|13
1614570560000|2021-03-01 03:49:20|468.07|464.07|468.13|464.13|468.22|464.22|468.07|464.07|23
1614570570000|2021-03-01 03:49:30|468.12|464.12|467.91|463.91|468.12|464.12|467.91|463.91|24
1614570580000|2021-03-01 03:49:40|467.9|463.9|468.1|464.1|468.1|464.1|467.9|463.9|12
1614570590000|2021-03-01 03:49:50|468.04|464.04|468.06|464.06|468.07|464.07|468.04|464.04|7
1614570600000|2021-03-01 03:50:00|468.07|464.07|468.22|464.22|468.23|464.23|468.07|464.07|6
1614570610000|2021-03-01 03:50:10|468.23|464.23|468.29|464.29|468.3|464.3|468.23|464.23|5
1614570620000|2021-03-01 03:50:20|468.3|464.3|468.57|464.57|468.57|464.57|468.3|464.3|19
1614570630000|2021-03-01 03:50:30|468.58|464.58|468.71|464.71|468.71|464.71|468.58|464.58|6
1614570640000|2021-03-01 03:50:40|468.72|464.72|468.68|464.68|468.79|464.79|468.68|464.68|12
1614570650000|2021-03-01 03:50:50|468.67|464.67|468.58|464.58|468.7|464.7|468.56|464.56|24
1614570660000|2021-03-01 03:51:00|468.57|464.57|468.72|464.72|468.72|464.72|468.57|464.57|12
1614570670000|2021-03-01 03:51:10|468.73|464.73|468.81|464.81|468.82|464.82|468.73|464.73|7
1614570680000|2021-03-01 03:51:20|468.83|464.83|468.84|464.84|468.85|464.85|468.82|464.82|5
1614570690000|2021-03-01 03:51:30|468.83|464.83|468.8|464.8|468.84|464.84|468.8|464.8|5
1614570700000|2021-03-01 03:51:40|468.79|464.79|468.52|464.52|468.79|464.79|468.52|464.52|20
1614570710000|2021-03-01 03:51:50|468.55|464.55|468.52|464.52|468.55|464.55|468.51|464.51|6
1614570720000|2021-03-01 03:52:00|468.51|464.51|468.51|464.51|468.58|464.58|468.47|464.47|18
1614570730000|2021-03-01 03:52:10|468.49|464.49|468.37|464.37|468.53|464.53|468.37|464.37|18
1614570740000|2021-03-01 03:52:20|468.57|464.57|468.16|464.16|468.57|464.57|467.89|463.89|19
1614570750000|2021-03-01 03:52:30|468.12|464.12|467.62|463.62|468.13|464.13|467.62|463.62|19
1614570760000|2021-03-01 03:52:40|467.64|463.64|467.93|463.93|467.98|463.98|467.56|463.56|11
1614570770000|2021-03-01 03:52:50|467.98|463.98|467.97|463.97|468.09|464.09|467.91|463.91|11
1614570780000|2021-03-01 03:53:00|468.09|464.09|467.98|463.98|468.09|464.09|467.68|463.68|25
1614570790000|2021-03-01 03:53:10|467.97|463.97|467.92|463.92|467.99|463.99|467.87|463.87|21
1614570800000|2021-03-01 03:53:20|467.93|463.93|468.05|464.05|468.05|464.05|467.91|463.91|19
1614570810000|2021-03-01 03:53:30|468.04|464.04|468.14|464.14|468.19|464.19|468.01|464.01|19
1614570820000|2021-03-01 03:53:40|468.15|464.15|468.19|464.19|468.2|464.2|468.13|464.13|14
1614570830000|2021-03-01 03:53:50|468.16|464.16|468.27|464.27|468.31|464.31|468.16|464.16|16
1614570840000|2021-03-01 03:54:00|468.32|464.32|468.57|464.57|468.6|464.6|468.27|464.27|28
1614570850000|2021-03-01 03:54:10|468.6|464.6|468.74|464.74|468.74|464.74|468.57|464.57|17
1614570860000|2021-03-01 03:54:20|468.73|464.73|468.81|464.81|468.81|464.81|468.73|464.73|22
1614570870000|2021-03-01 03:54:30|468.8|464.8|468.91|464.91|468.91|464.91|468.7|464.7|24
1614570880000|2021-03-01 03:54:40|468.9|464.9|469.45|465.45|469.45|465.45|468.88|464.88|26
1614570890000|2021-03-01 03:54:50|469.46|465.46|469.94|465.94|469.94|465.94|469.43|465.43|20
1614570900000|2021-03-01 03:55:00|470|466|470.55|466.55|470.55|466.55|470|466|25
1614570910000|2021-03-01 03:55:10|470.67|466.67|471.08|467.08|471.09|467.09|470.54|466.54|22
1614570920000|2021-03-01 03:55:20|471.09|467.09|472.08|468.08|472.11|468.11|471.08|467.08|20
1614570930000|2021-03-01 03:55:30|472.13|468.13|472.43|468.43|472.49|468.49|471.99|467.99|24
1614570940000|2021-03-01 03:55:40|472.33|468.33|473|469|473|469|472.33|468.33|27
1614570950000|2021-03-01 03:55:50|473.01|469.01|474.26|470.26|474.27|470.27|473.01|469.01|25
1614570960000|2021-03-01 03:56:00|474.27|470.27|473.44|469.44|474.27|470.27|473.25|469.25|35
1614570970000|2021-03-01 03:56:10|473.4|469.4|473.88|469.88|473.93|469.93|473.17|469.17|37
1614570980000|2021-03-01 03:56:20|473.78|469.78|472.71|468.71|473.83|469.83|472.58|468.58|32
1614570990000|2021-03-01 03:56:30|472.98|468.98|473.65|469.65|473.65|469.65|472.97|468.97|39
1614571000000|2021-03-01 03:56:40|473.63|469.63|473.03|469.03|473.63|469.63|472.93|468.93|35
1614571010000|2021-03-01 03:56:50|473.05|469.05|472.58|468.58|473.12|469.12|472.44|468.44|32
1614571020000|2021-03-01 03:57:00|472.59|468.59|472.42|468.42|472.62|468.62|472.21|468.21|29
1614571030000|2021-03-01 03:57:10|472.43|468.43|471.74|467.74|472.48|468.48|471.74|467.74|31
1614571040000|2021-03-01 03:57:20|471.71|467.71|471.02|467.02|471.71|467.71|471.02|467.02|34
1614571050000|2021-03-01 03:57:30|470.97|466.97|470.72|466.72|470.97|466.97|470.71|466.71|27
1614571060000|2021-03-01 03:57:40|470.71|466.71|470.69|466.69|470.71|466.71|470.42|466.42|22
1614571070000|2021-03-01 03:57:50|470.68|466.68|470.6|466.6|470.68|466.68|470.57|466.57|26
1614571080000|2021-03-01 03:58:00|470.58|466.58|470.46|466.46|470.58|466.58|470.43|466.43|16
1614571090000|2021-03-01 03:58:10|470.56|466.56|470.7|466.7|470.81|466.81|470.56|466.56|20
1614571100000|2021-03-01 03:58:20|470.71|466.71|470.56|466.56|470.91|466.91|470.49|466.49|26
1614571110000|2021-03-01 03:58:30|470.57|466.57|470.71|466.71|470.75|466.75|470.57|466.57|13
1614571120000|2021-03-01 03:58:40|470.7|466.7|470.47|466.47|470.7|466.7|470.44|466.44|24
1614571130000|2021-03-01 03:58:50|470.5|466.5|470.52|466.52|470.53|466.53|470.47|466.47|15
1614571140000|2021-03-01 03:59:00|470.5|466.5|470.09|466.09|470.5|466.5|470.06|466.06|23
1614571150000|2021-03-01 03:59:10|470.08|466.08|469.84|465.84|470.1|466.1|469.84|465.84|23
1614571160000|2021-03-01 03:59:20|469.83|465.83|469.38|465.38|469.83|465.83|469.33|465.33|21
1614571170000|2021-03-01 03:59:30|469.44|465.44|469.23|465.23|469.5|465.5|469.23|465.23|19
1614571180000|2021-03-01 03:59:40|469.2|465.2|469.41|465.41|469.6|465.6|469.01|465.01|26
1614571190000|2021-03-01 03:59:50|469.42|465.42|469.72|465.72|469.72|465.72|469.36|465.36|22
1614571200000|2021-03-01 04:00:00|469.77|465.77|470.33|466.33|470.35|466.35|469.77|465.77|26
1614571210000|2021-03-01 04:00:10|470.34|466.34|470.93|466.93|470.93|466.93|470.34|466.34|22
1614571220000|2021-03-01 04:00:20|470.94|466.94|470.98|466.98|470.98|466.98|470.9|466.9|10
1614571230000|2021-03-01 04:00:30|470.99|466.99|471.23|467.23|471.27|467.27|470.89|466.89|28
1614571240000|2021-03-01 04:00:40|471.22|467.22|471.71|467.71|471.71|467.71|471.22|467.22|26
1614571250000|2021-03-01 04:00:50|471.66|467.66|471.67|467.67|471.79|467.79|471.24|467.24|30
1614571260000|2021-03-01 04:01:00|471.71|467.71|471.72|467.72|471.87|467.87|471.51|467.51|21
1614571270000|2021-03-01 04:01:10|471.67|467.67|471.91|467.91|472.14|468.14|471.67|467.67|27
1614571280000|2021-03-01 04:01:20|471.92|467.92|472.2|468.2|472.2|468.2|471.92|467.92|11
1614571290000|2021-03-01 04:01:30|472.16|468.16|472.34|468.34|472.38|468.38|472.16|468.16|16
1614571300000|2021-03-01 04:01:40|472.35|468.35|472.36|468.36|472.47|468.47|472.3|468.3|26
1614571310000|2021-03-01 04:01:50|472.35|468.35|472.22|468.22|472.39|468.39|471.95|467.95|33
1614571320000|2021-03-01 04:02:00|472.21|468.21|472.47|468.47|472.47|468.47|472.1|468.1|27
1614571330000|2021-03-01 04:02:10|472.45|468.45|472.31|468.31|472.45|468.45|472.15|468.15|21
1614571340000|2021-03-01 04:02:20|472.34|468.34|472.59|468.59|472.64|468.64|472.3|468.3|22
1614571350000|2021-03-01 04:02:30|472.62|468.62|472.58|468.58|472.63|468.63|472.57|468.57|15
1614571360000|2021-03-01 04:02:40|472.43|468.43|472.37|468.37|472.43|468.43|472.19|468.19|18
1614571370000|2021-03-01 04:02:50|472.36|468.36|472.24|468.24|472.36|468.36|472.2|468.2|19
1614571380000|2021-03-01 04:03:00|472.25|468.25|472.42|468.42|472.45|468.45|472.25|468.25|24
1614571390000|2021-03-01 04:03:10|472.45|468.45|472.36|468.36|472.46|468.46|472.34|468.34|20
1614571400000|2021-03-01 04:03:20|472.33|468.33|472.32|468.32|472.36|468.36|472.29|468.29|13
1614571410000|2021-03-01 04:03:30|472.31|468.31|472.08|468.08|472.38|468.38|472.07|468.07|25
1614571420000|2021-03-01 04:03:40|472.06|468.06|472.35|468.35|472.35|468.35|472.06|468.06|19
1614571430000|2021-03-01 04:03:50|472.34|468.34|472.74|468.74|472.74|468.74|472.34|468.34|20
1614571440000|2021-03-01 04:04:00|472.75|468.75|472.63|468.63|472.99|468.99|472.58|468.58|22
1614571450000|2021-03-01 04:04:10|472.66|468.66|472.95|468.95|473.01|469.01|472.6|468.6|24
1614571460000|2021-03-01 04:04:20|472.75|468.75|472.57|468.57|472.92|468.92|472.56|468.56|27
1614571470000|2021-03-01 04:04:30|472.53|468.53|472.84|468.84|472.84|468.84|472.38|468.38|28
1614571480000|2021-03-01 04:04:40|472.83|468.83|472.88|468.88|472.94|468.94|472.7|468.7|31
1614571490000|2021-03-01 04:04:50|472.82|468.82|472.72|468.72|472.82|468.82|472.59|468.59|32
1614571500000|2021-03-01 04:05:00|472.71|468.71|472.88|468.88|472.92|468.92|472.71|468.71|24
1614571510000|2021-03-01 04:05:10|472.94|468.94|473.07|469.07|473.09|469.09|472.93|468.93|26
1614571520000|2021-03-01 04:05:20|473.06|469.06|473.09|469.09|473.3|469.3|473.06|469.06|28
1614571530000|2021-03-01 04:05:30|473.07|469.07|472.92|468.92|473.1|469.1|472.88|468.88|24
1614571540000|2021-03-01 04:05:40|472.94|468.94|472.88|468.88|472.94|468.94|472.83|468.83|16
1614571550000|2021-03-01 04:05:50|472.89|468.89|472.7|468.7|472.89|468.89|472.7|468.7|20
1614571560000|2021-03-01 04:06:00|472.69|468.69|472.85|468.85|472.85|468.85|472.69|468.69|17
1614571570000|2021-03-01 04:06:10|472.94|468.94|472.68|468.68|472.95|468.95|472.68|468.68|19
1614571580000|2021-03-01 04:06:20|472.52|468.52|472.34|468.34|472.57|468.57|472.29|468.29|19
1614571590000|2021-03-01 04:06:30|472.33|468.33|472.17|468.17|472.33|468.33|472.15|468.15|25
1614571600000|2021-03-01 04:06:40|472.15|468.15|471.69|467.69|472.18|468.18|471.69|467.69|24
1614571610000|2021-03-01 04:06:50|471.68|467.68|471.77|467.77|471.77|467.77|471.61|467.61|21
1614571620000|2021-03-01 04:07:00|471.79|467.79|472.17|468.17|472.17|468.17|471.79|467.79|22
1614571630000|2021-03-01 04:07:10|472.18|468.18|472.23|468.23|472.23|468.23|472.18|468.18|6
1614571640000|2021-03-01 04:07:20|472.24|468.24|472.23|468.23|472.3|468.3|472.23|468.23|14
1614571650000|2021-03-01 04:07:30|472.22|468.22|472.29|468.29|472.31|468.31|472.2|468.2|15
1614571660000|2021-03-01 04:07:40|472.26|468.26|472.53|468.53|472.53|468.53|472.26|468.26|14
1614571670000|2021-03-01 04:07:50|472.57|468.57|472.98|468.98|473.1|469.1|472.57|468.57|28
1614571680000|2021-03-01 04:08:00|473|469|473.07|469.07|473.07|469.07|472.77|468.77|29
1614571690000|2021-03-01 04:08:10|473.08|469.08|473.08|469.08|473.11|469.11|473.02|469.02|21
1614571700000|2021-03-01 04:08:20|473.11|469.11|473.07|469.07|473.11|469.11|473.06|469.06|11
1614571710000|2021-03-01 04:08:30|473.06|469.06|472.34|468.34|473.06|469.06|472.33|468.33|20
1614571720000|2021-03-01 04:08:40|472.33|468.33|472.51|468.51|472.59|468.59|472.33|468.33|20
1614571730000|2021-03-01 04:08:50|472.53|468.53|472.85|468.85|472.85|468.85|472.53|468.53|26
1614571740000|2021-03-01 04:09:00|472.86|468.86|472.44|468.44|472.86|468.86|472.44|468.44|26
1614571750000|2021-03-01 04:09:10|472.47|468.47|472.44|468.44|472.49|468.49|472.36|468.36|23
1614571760000|2021-03-01 04:09:20|472.45|468.45|472.44|468.44|472.5|468.5|472.43|468.43|18
1614571770000|2021-03-01 04:09:30|472.41|468.41|472.46|468.46|472.46|468.46|472.16|468.16|28
1614571780000|2021-03-01 04:09:40|472.44|468.44|472.48|468.48|472.58|468.58|472.43|468.43|23
1614571790000|2021-03-01 04:09:50|472.51|468.51|472.49|468.49|472.51|468.51|472.48|468.48|15
1614571800000|2021-03-01 04:10:00|472.45|468.45|472.47|468.47|472.47|468.47|472.44|468.44|12
1614571810000|2021-03-01 04:10:10|472.46|468.46|472.72|468.72|472.74|468.74|472.46|468.46|16
1614571820000|2021-03-01 04:10:20|472.75|468.75|472.72|468.72|472.81|468.81|472.7|468.7|23
1614571830000|2021-03-01 04:10:30|472.73|468.73|472.8|468.8|472.8|468.8|472.71|468.71|23
1614571840000|2021-03-01 04:10:40|472.79|468.79|472.72|468.72|472.79|468.79|472.71|468.71|14
1614571850000|2021-03-01 04:10:50|472.73|468.73|472.75|468.75|472.76|468.76|472.72|468.72|11
1614571860000|2021-03-01 04:11:00|472.78|468.78|472.67|468.67|472.78|468.78|472.66|468.66|20
1614571870000|2021-03-01 04:11:10|472.62|468.62|472.69|468.69|472.8|468.8|472.62|468.62|20
1614571880000|2021-03-01 04:11:20|472.7|468.7|472.7|468.7|472.7|468.7|472.67|468.67|11
1614571890000|2021-03-01 04:11:30|472.72|468.72|472.73|468.73|472.73|468.73|472.71|468.71|4
1614571900000|2021-03-01 04:11:40|472.72|468.72|472.36|468.36|472.73|468.73|472.36|468.36|28
1614571910000|2021-03-01 04:11:50|472.37|468.37|472.34|468.34|472.37|468.37|472.12|468.12|27
1614571920000|2021-03-01 04:12:00|472.33|468.33|472.36|468.36|472.37|468.37|472.32|468.32|9
1614571930000|2021-03-01 04:12:10|472.33|468.33|472.32|468.32|472.36|468.36|472.32|468.32|12
1614571940000|2021-03-01 04:12:20|472.31|468.31|472.17|468.17|472.31|468.31|472.13|468.13|21
1614571950000|2021-03-01 04:12:30|472.09|468.09|472.2|468.2|472.2|468.2|471.81|467.81|24
1614571960000|2021-03-01 04:12:40|472.19|468.19|472.14|468.14|472.2|468.2|472.14|468.14|18
1614571970000|2021-03-01 04:12:50|472.16|468.16|472.15|468.15|472.19|468.19|472.01|468.01|18
1614571980000|2021-03-01 04:13:00|472.16|468.16|472.06|468.06|472.21|468.21|472.06|468.06|20
1614571990000|2021-03-01 04:13:10|472.05|468.05|471.98|467.98|472.06|468.06|471.88|467.88|17
1614572000000|2021-03-01 04:13:20|471.97|467.97|471.64|467.64|471.98|467.98|471.64|467.64|21
1614572010000|2021-03-01 04:13:30|471.65|467.65|471.69|467.69|471.69|467.69|471.64|467.64|13
1614572020000|2021-03-01 04:13:40|471.7|467.7|471.68|467.68|471.7|467.7|471.68|467.68|19
1614572030000|2021-03-01 04:13:50|471.69|467.69|471.79|467.79|471.83|467.83|471.66|467.66|24
1614572040000|2021-03-01 04:14:00|471.8|467.8|471.49|467.49|471.8|467.8|471.46|467.46|24
1614572050000|2021-03-01 04:14:10|471.5|467.5|471.1|467.1|471.5|467.5|471.1|467.1|18
1614572060000|2021-03-01 04:14:20|471.09|467.09|471.13|467.13|471.34|467.34|471.09|467.09|28
1614572070000|2021-03-01 04:14:30|471.15|467.15|471.1|467.1|471.17|467.17|471.1|467.1|11
1614572080000|2021-03-01 04:14:40|471.09|467.09|470.86|466.86|471.09|467.09|470.83|466.83|21
1614572090000|2021-03-01 04:14:50|470.87|466.87|470.92|466.92|470.93|466.93|470.84|466.84|14
1614572100000|2021-03-01 04:15:00|470.91|466.91|471.32|467.32|471.32|467.32|470.91|466.91|20
1614572110000|2021-03-01 04:15:10|471.33|467.33|471.32|467.32|471.41|467.41|471.29|467.29|22
1614572120000|2021-03-01 04:15:20|471.33|467.33|471.68|467.68|471.69|467.69|471.32|467.32|24
1614572130000|2021-03-01 04:15:30|471.66|467.66|471.46|467.46|471.66|467.66|471.43|467.43|19
1614572140000|2021-03-01 04:15:40|471.47|467.47|471.68|467.68|471.69|467.69|471.47|467.47|18
1614572150000|2021-03-01 04:15:50|471.67|467.67|471.82|467.82|471.82|467.82|471.67|467.67|10
1614572160000|2021-03-01 04:16:00|471.8|467.8|471.97|467.97|471.97|467.97|471.8|467.8|21
1614572170000|2021-03-01 04:16:10|471.96|467.96|471.89|467.89|471.96|467.96|471.8|467.8|22
1614572180000|2021-03-01 04:16:20|471.88|467.88|471.81|467.81|471.89|467.89|471.77|467.77|10
1614572190000|2021-03-01 04:16:30|471.8|467.8|471.59|467.59|471.84|467.84|471.56|467.56|19
1614572200000|2021-03-01 04:16:40|471.58|467.58|471.18|467.18|471.58|467.58|471.14|467.14|21
1614572210000|2021-03-01 04:16:50|471.19|467.19|471.06|467.06|471.19|467.19|471.03|467.03|15
1614572220000|2021-03-01 04:17:00|471.01|467.01|471.11|467.11|471.15|467.15|470.96|466.96|21
1614572230000|2021-03-01 04:17:10|471.13|467.13|471.15|467.15|471.15|467.15|470.99|466.99|15
1614572240000|2021-03-01 04:17:20|471.14|467.14|471.3|467.3|471.3|467.3|471.07|467.07|13
1614572250000|2021-03-01 04:17:30|471.29|467.29|471.31|467.31|471.32|467.32|471.29|467.29|8
1614572260000|2021-03-01 04:17:40|471.3|467.3|471.3|467.3|471.39|467.39|471.29|467.29|20
1614572270000|2021-03-01 04:17:50|471.29|467.29|471|467|471.31|467.31|470.98|466.98|17
1614572280000|2021-03-01 04:18:00|471.01|467.01|471.47|467.47|471.47|467.47|471|467|26
1614572290000|2021-03-01 04:18:10|471.48|467.48|471.24|467.24|471.55|467.55|471.24|467.24|24
1614572300000|2021-03-01 04:18:20|471.23|467.23|471.04|467.04|471.24|467.24|470.94|466.94|23
1614572310000|2021-03-01 04:18:30|471.05|467.05|470.96|466.96|471.06|467.06|470.95|466.95|16
1614572320000|2021-03-01 04:18:40|470.95|466.95|471.05|467.05|471.05|467.05|470.82|466.82|19
1614572330000|2021-03-01 04:18:50|471.03|467.03|470.7|466.7|471.05|467.05|470.69|466.69|26
1614572340000|2021-03-01 04:19:00|470.69|466.69|470.82|466.82|470.82|466.82|470.68|466.68|27
1614572350000|2021-03-01 04:19:10|470.81|466.81|470.57|466.57|470.83|466.83|470.57|466.57|19
1614572360000|2021-03-01 04:19:20|470.56|466.56|470|466|470.56|466.56|470|466|25
1614572370000|2021-03-01 04:19:30|470.01|466.01|469.89|465.89|470.01|466.01|469.67|465.67|32
1614572380000|2021-03-01 04:19:40|469.97|465.97|469.46|465.46|470.24|466.24|469.45|465.45|34
1614572390000|2021-03-01 04:19:50|469.45|465.45|469.29|465.29|469.57|465.57|469.29|465.29|24
1614572400000|2021-03-01 04:20:00|469.28|465.28|469.2|465.2|470.06|466.06|469.2|465.2|29
1614572410000|2021-03-01 04:20:10|469.28|465.28|469.01|465.01|469.28|465.28|468.99|464.99|24
1614572420000|2021-03-01 04:20:20|469.02|465.02|469.2|465.2|469.3|465.3|469.02|465.02|27
1614572430000|2021-03-01 04:20:30|469.19|465.19|469.31|465.31|469.38|465.38|469.09|465.09|28
1614572440000|2021-03-01 04:20:40|469.32|465.32|469.33|465.33|469.33|465.33|469.11|465.11|31
1614572450000|2021-03-01 04:20:50|469.32|465.32|469.03|465.03|469.38|465.38|469.03|465.03|23
1614572460000|2021-03-01 04:21:00|469.05|465.05|468.92|464.92|469.19|465.19|468.92|464.92|24
1614572470000|2021-03-01 04:21:10|468.93|464.93|468.85|464.85|468.97|464.97|468.78|464.78|34
1614572480000|2021-03-01 04:21:20|468.84|464.84|468.67|464.67|469.02|465.02|468.56|464.56|25
1614572490000|2021-03-01 04:21:30|468.66|464.66|468.61|464.61|468.89|464.89|468.58|464.58|32
1614572500000|2021-03-01 04:21:40|468.41|464.41|468.5|464.5|468.5|464.5|468.32|464.32|19
1614572510000|2021-03-01 04:21:50|468.58|464.58|468.45|464.45|468.58|464.58|468.4|464.4|26
1614572520000|2021-03-01 04:22:00|468.49|464.49|468.78|464.78|468.84|464.84|468.49|464.49|29
1614572530000|2021-03-01 04:22:10|468.79|464.79|468.54|464.54|468.82|464.82|468.53|464.53|25
1614572540000|2021-03-01 04:22:20|468.53|464.53|468.12|464.12|468.59|464.59|468.12|464.12|24
1614572550000|2021-03-01 04:22:30|468.2|464.2|468.16|464.16|468.45|464.45|468.04|464.04|35
1614572560000|2021-03-01 04:22:40|468.15|464.15|467.99|463.99|468.25|464.25|467.99|463.99|31
1614572570000|2021-03-01 04:22:50|468|464|467.58|463.58|468|464|467.38|463.38|25
1614572580000|2021-03-01 04:23:00|467.57|463.57|467.79|463.79|467.97|463.97|467.57|463.57|31
1614572590000|2021-03-01 04:23:10|467.8|463.8|467.95|463.95|468.07|464.07|467.77|463.77|32
1614572600000|2021-03-01 04:23:20|467.97|463.97|467.73|463.73|467.98|463.98|467.72|463.72|23
1614572610000|2021-03-01 04:23:30|467.75|463.75|467.75|463.75|467.96|463.96|467.7|463.7|31
1614572620000|2021-03-01 04:23:40|467.79|463.79|467.96|463.96|468.07|464.07|467.79|463.79|30
1614572630000|2021-03-01 04:23:50|467.95|463.95|468.09|464.09|468.09|464.09|467.87|463.87|31
1614572640000|2021-03-01 04:24:00|468.1|464.1|468.03|464.03|468.17|464.17|467.97|463.97|26
1614572650000|2021-03-01 04:24:10|468.06|464.06|468.07|464.07|468.13|464.13|467.82|463.82|36
1614572660000|2021-03-01 04:24:20|468.05|464.05|467.88|463.88|468.07|464.07|467.81|463.81|24
1614572670000|2021-03-01 04:24:30|467.87|463.87|468.11|464.11|468.11|464.11|467.81|463.81|22
1614572680000|2021-03-01 04:24:40|468.07|464.07|468.02|464.02|468.13|464.13|467.98|463.98|24
1614572690000|2021-03-01 04:24:50|468.01|464.01|468.18|464.18|468.18|464.18|467.95|463.95|31
1614572700000|2021-03-01 04:25:00|468.12|464.12|468.43|464.43|468.44|464.44|468|464|33
1614572710000|2021-03-01 04:25:10|468.42|464.42|468.53|464.53|468.53|464.53|468.42|464.42|24
1614572720000|2021-03-01 04:25:20|468.52|464.52|468.16|464.16|468.52|464.52|468.16|464.16|26
1614572730000|2021-03-01 04:25:30|468.14|464.14|468.01|464.01|468.14|464.14|467.93|463.93|23
1614572740000|2021-03-01 04:25:40|467.98|463.98|467.87|463.87|468|464|467.84|463.84|26
1614572750000|2021-03-01 04:25:50|467.88|463.88|467.91|463.91|468.01|464.01|467.88|463.88|18
1614572760000|2021-03-01 04:26:00|467.92|463.92|468.12|464.12|468.23|464.23|467.92|463.92|31
1614572770000|2021-03-01 04:26:10|468.14|464.14|467.98|463.98|468.15|464.15|467.9|463.9|18
1614572780000|2021-03-01 04:26:20|467.96|463.96|468.06|464.06|468.34|464.34|467.96|463.96|31
1614572790000|2021-03-01 04:26:30|468.07|464.07|468.21|464.21|468.21|464.21|468.07|464.07|20
1614572800000|2021-03-01 04:26:40|468.2|464.2|468.32|464.32|468.34|464.34|468.11|464.11|16
1614572810000|2021-03-01 04:26:50|468.33|464.33|468.09|464.09|468.33|464.33|468.07|464.07|22
1614572820000|2021-03-01 04:27:00|468.1|464.1|468.56|464.56|468.56|464.56|468.08|464.08|24
1614572830000|2021-03-01 04:27:10|468.55|464.55|468.76|464.76|468.76|464.76|468.52|464.52|24
1614572840000|2021-03-01 04:27:20|468.75|464.75|468.95|464.95|468.99|464.99|468.75|464.75|22
1614572850000|2021-03-01 04:27:30|468.91|464.91|468.88|464.88|468.92|464.92|468.84|464.84|18
1614572860000|2021-03-01 04:27:40|468.89|464.89|469.06|465.06|469.06|465.06|468.89|464.89|20
1614572870000|2021-03-01 04:27:50|469.05|465.05|468.68|464.68|469.05|465.05|468.68|464.68|25
1614572880000|2021-03-01 04:28:00|468.67|464.67|468.87|464.87|468.91|464.91|468.57|464.57|32
1614572890000|2021-03-01 04:28:10|468.81|464.81|468.96|464.96|468.99|464.99|468.81|464.81|25
1614572900000|2021-03-01 04:28:20|468.93|464.93|468.97|464.97|468.99|464.99|468.86|464.86|19
1614572910000|2021-03-01 04:28:30|468.96|464.96|468.94|464.94|468.98|464.98|468.88|464.88|24
1614572920000|2021-03-01 04:28:40|468.93|464.93|468.83|464.83|468.96|464.96|468.79|464.79|21
1614572930000|2021-03-01 04:28:50|468.84|464.84|469.04|465.04|469.04|465.04|468.84|464.84|23
1614572940000|2021-03-01 04:29:00|469.05|465.05|469.02|465.02|469.05|465.05|468.99|464.99|18
1614572950000|2021-03-01 04:29:10|469.01|465.01|468.98|464.98|469.01|465.01|468.96|464.96|7
1614572960000|2021-03-01 04:29:20|468.97|464.97|468.8|464.8|468.97|464.97|468.78|464.78|16
1614572970000|2021-03-01 04:29:30|468.79|464.79|468.89|464.89|468.91|464.91|468.79|464.79|25
1614572980000|2021-03-01 04:29:40|468.91|464.91|468.93|464.93|468.93|464.93|468.89|464.89|16
1614572990000|2021-03-01 04:29:50|468.94|464.94|469.01|465.01|469.01|465.01|468.94|464.94|14
1614573000000|2021-03-01 04:30:00|469.02|465.02|468.83|464.83|469.04|465.04|468.8|464.8|20
1614573010000|2021-03-01 04:30:10|468.84|464.84|468.67|464.67|468.87|464.87|468.56|464.56|27
1614573020000|2021-03-01 04:30:20|468.68|464.68|468.6|464.6|468.73|464.73|468.45|464.45|26
1614573030000|2021-03-01 04:30:30|468.58|464.58|468.52|464.52|468.78|464.78|468.46|464.46|33
1614573040000|2021-03-01 04:30:40|468.51|464.51|468.64|464.64|468.69|464.69|468.36|464.36|29
1614573050000|2021-03-01 04:30:50|468.65|464.65|468.73|464.73|468.88|464.88|468.63|464.63|32
1614573060000|2021-03-01 04:31:00|468.74|464.74|469.05|465.05|469.06|465.06|468.72|464.72|26
1614573070000|2021-03-01 04:31:10|469.06|465.06|468.84|464.84|469.12|465.12|468.81|464.81|27
1614573080000|2021-03-01 04:31:20|468.85|464.85|468.73|464.73|468.85|464.85|468.72|464.72|23
1614573090000|2021-03-01 04:31:30|468.74|464.74|468.88|464.88|468.89|464.89|468.74|464.74|21
1614573100000|2021-03-01 04:31:40|468.87|464.87|469.3|465.3|469.36|465.36|468.87|464.87|25
1614573110000|2021-03-01 04:31:50|469.58|465.58|469.59|465.59|469.62|465.62|469.55|465.55|16
1614573120000|2021-03-01 04:32:00|469.6|465.6|469.58|465.58|469.69|465.69|469.57|465.57|23
1614573130000|2021-03-01 04:32:10|469.55|465.55|469.8|465.8|469.8|465.8|469.55|465.55|15
1614573140000|2021-03-01 04:32:20|469.77|465.77|469.74|465.74|469.97|465.97|469.74|465.74|27
1614573150000|2021-03-01 04:32:30|469.76|465.76|469.71|465.71|469.76|465.76|469.64|465.64|26
1614573160000|2021-03-01 04:32:40|469.72|465.72|469.92|465.92|469.92|465.92|469.72|465.72|23
1614573170000|2021-03-01 04:32:50|469.91|465.91|469.76|465.76|469.96|465.96|469.74|465.74|23
1614573180000|2021-03-01 04:33:00|469.75|465.75|469.84|465.84|469.84|465.84|469.74|465.74|19
1614573190000|2021-03-01 04:33:10|469.87|465.87|469.87|465.87|469.91|465.91|469.82|465.82|11
1614573200000|2021-03-01 04:33:20|469.91|465.91|469.77|465.77|469.92|465.92|469.74|465.74|15
1614573210000|2021-03-01 04:33:30|469.7|465.7|469.74|465.74|469.77|465.77|469.55|465.55|26
1614573220000|2021-03-01 04:33:40|469.76|465.76|469.94|465.94|469.94|465.94|469.76|465.76|28
1614573230000|2021-03-01 04:33:50|469.97|465.97|469.97|465.97|470.01|466.01|469.93|465.93|26
1614573240000|2021-03-01 04:34:00|469.98|465.98|469.73|465.73|469.98|465.98|469.64|465.64|22
1614573250000|2021-03-01 04:34:10|469.72|465.72|469.91|465.91|469.91|465.91|469.7|465.7|27
1614573260000|2021-03-01 04:34:20|469.9|465.9|470.01|466.01|470.04|466.04|469.9|465.9|20
1614573270000|2021-03-01 04:34:30|469.98|465.98|469.81|465.81|470.03|466.03|469.69|465.69|26
1614573280000|2021-03-01 04:34:40|469.8|465.8|469.97|465.97|470.01|466.01|469.8|465.8|27
1614573290000|2021-03-01 04:34:50|469.99|465.99|470.21|466.21|470.22|466.22|469.91|465.91|28
1614573300000|2021-03-01 04:35:00|470.25|466.25|470.36|466.36|470.41|466.41|470.25|466.25|13
1614573310000|2021-03-01 04:35:10|470.37|466.37|470.22|466.22|470.4|466.4|470.22|466.22|16
1614573320000|2021-03-01 04:35:20|470.23|466.23|470.01|466.01|470.23|466.23|470|466|9
1614573330000|2021-03-01 04:35:30|469.96|465.96|470.36|466.36|470.42|466.42|469.96|465.96|19
1614573340000|2021-03-01 04:35:40|470.35|466.35|470.3|466.3|470.35|466.35|470.13|466.13|19
1614573350000|2021-03-01 04:35:50|470.29|466.29|470.25|466.25|470.3|466.3|470.09|466.09|17
1614573360000|2021-03-01 04:36:00|470.22|466.22|470.12|466.12|470.26|466.26|470.12|466.12|7
1614573370000|2021-03-01 04:36:10|470.09|466.09|469.76|465.76|470.09|466.09|469.71|465.71|22
1614573380000|2021-03-01 04:36:20|469.74|465.74|469.63|465.63|469.76|465.76|469.63|465.63|31
1614573390000|2021-03-01 04:36:30|469.59|465.59|469.48|465.48|469.59|465.59|469.44|465.44|27
1614573400000|2021-03-01 04:36:40|469.47|465.47|469.33|465.33|469.47|465.47|469.01|465.01|29
1614573410000|2021-03-01 04:36:50|469.35|465.35|469.34|465.34|469.52|465.52|469.25|465.25|26
1614573420000|2021-03-01 04:37:00|469.41|465.41|469.36|465.36|469.41|465.41|469.36|465.36|6
1614573430000|2021-03-01 04:37:10|469.37|465.37|469.1|465.1|469.37|465.37|469.1|465.1|24
1614573440000|2021-03-01 04:37:20|469.05|465.05|468.87|464.87|469.05|465.05|468.84|464.84|27
1614573450000|2021-03-01 04:37:30|468.84|464.84|468.86|464.86|468.87|464.87|468.81|464.81|14
1614573460000|2021-03-01 04:37:40|468.69|464.69|468.78|464.78|468.88|464.88|468.61|464.61|23
1614573470000|2021-03-01 04:37:50|468.77|464.77|468.79|464.79|468.8|464.8|468.77|464.77|5
1614573480000|2021-03-01 04:38:00|468.78|464.78|468.8|464.8|468.83|464.83|468.67|464.67|27
1614573490000|2021-03-01 04:38:10|468.81|464.81|469.11|465.11|469.11|465.11|468.81|464.81|29
1614573500000|2021-03-01 04:38:20|469.08|465.08|469|465|469.1|465.1|468.94|464.94|26
1614573510000|2021-03-01 04:38:30|469.01|465.01|468.78|464.78|469.05|465.05|468.77|464.77|24
1614573520000|2021-03-01 04:38:40|468.79|464.79|468.74|464.74|468.82|464.82|468.72|464.72|16
1614573530000|2021-03-01 04:38:50|468.76|464.76|468.71|464.71|468.77|464.77|468.71|464.71|19
1614573540000|2021-03-01 04:39:00|468.72|464.72|468.61|464.61|468.73|464.73|468.61|464.61|21
1614573550000|2021-03-01 04:39:10|468.62|464.62|468.64|464.64|468.66|464.66|468.62|464.62|9
1614573560000|2021-03-01 04:39:20|468.63|464.63|468.63|464.63|468.83|464.83|468.61|464.61|16
1614573570000|2021-03-01 04:39:30|468.61|464.61|468.67|464.67|468.67|464.67|468.58|464.58|27
1614573580000|2021-03-01 04:39:40|468.69|464.69|468.64|464.64|468.73|464.73|468.63|464.63|16
1614573590000|2021-03-01 04:39:50|468.65|464.65|468.7|464.7|468.71|464.71|468.63|464.63|21
1614573600000|2021-03-01 04:40:00|468.71|464.71|468.71|464.71|468.71|464.71|468.69|464.69|10
1614573610000|2021-03-01 04:40:10|468.7|464.7|468.68|464.68|468.72|464.72|468.68|464.68|20
1614573620000|2021-03-01 04:40:20|468.69|464.69|468.21|464.21|468.69|464.69|468.15|464.15|25
1614573630000|2021-03-01 04:40:30|468.22|464.22|467.88|463.88|468.22|464.22|467.87|463.87|19
1614573640000|2021-03-01 04:40:40|467.89|463.89|468.13|464.13|468.14|464.14|467.89|463.89|11
1614573650000|2021-03-01 04:40:50|468.11|464.11|468.12|464.12|468.12|464.12|468.07|464.07|15
1614573660000|2021-03-01 04:41:00|468.11|464.11|468.28|464.28|468.33|464.33|467.9|463.9|27
1614573670000|2021-03-01 04:41:10|468.27|464.27|468.31|464.31|468.31|464.31|468.25|464.25|14
1614573680000|2021-03-01 04:41:20|468.27|464.27|468.28|464.28|468.28|464.28|468.25|464.25|10
1614573690000|2021-03-01 04:41:30|468.27|464.27|467.78|463.78|468.27|464.27|467.77|463.77|28
1614573700000|2021-03-01 04:41:40|467.79|463.79|467.86|463.86|467.89|463.89|467.75|463.75|11
1614573710000|2021-03-01 04:41:50|467.8|463.8|467.78|463.78|467.86|463.86|467.5|463.5|24
1614573720000|2021-03-01 04:42:00|467.74|463.74|468.01|464.01|468.03|464.03|467.71|463.71|23
1614573730000|2021-03-01 04:42:10|468.02|464.02|468.24|464.24|468.24|464.24|468.02|464.02|25
1614573740000|2021-03-01 04:42:20|468.23|464.23|468.27|464.27|468.31|464.31|468.22|464.22|23
1614573750000|2021-03-01 04:42:30|468.28|464.28|468.27|464.27|468.28|464.28|468.25|464.25|6
1614573760000|2021-03-01 04:42:40|468.26|464.26|468.34|464.34|468.37|464.37|468.22|464.22|20
1614573770000|2021-03-01 04:42:50|468.33|464.33|468.35|464.35|468.35|464.35|468.31|464.31|12
1614573780000|2021-03-01 04:43:00|468.34|464.34|468.88|464.88|468.88|464.88|468.33|464.33|20
1614573790000|2021-03-01 04:43:10|468.89|464.89|469.21|465.21|469.21|465.21|468.88|464.88|23
1614573800000|2021-03-01 04:43:20|469.23|465.23|469.28|465.28|469.42|465.42|469.13|465.13|23
1614573810000|2021-03-01 04:43:30|469.27|465.27|469.6|465.6|469.61|465.61|469.26|465.26|26
1614573820000|2021-03-01 04:43:40|469.59|465.59|469.82|465.82|469.85|465.85|469.59|465.59|22
1614573830000|2021-03-01 04:43:50|469.81|465.81|469.71|465.71|469.81|465.81|469.62|465.62|25
1614573840000|2021-03-01 04:44:00|469.69|465.69|469.32|465.32|469.73|465.73|469.29|465.29|29
1614573850000|2021-03-01 04:44:10|469.31|465.31|469.53|465.53|469.6|465.6|469.31|465.31|25
1614573860000|2021-03-01 04:44:20|469.62|465.62|469.35|465.35|469.62|465.62|469.31|465.31|22
1614573870000|2021-03-01 04:44:30|469.34|465.34|469.69|465.69|469.69|465.69|469.29|465.29|25
1614573880000|2021-03-01 04:44:40|469.7|465.7|469.77|465.77|469.77|465.77|469.68|465.68|24
1614573890000|2021-03-01 04:44:50|469.78|465.78|469.93|465.93|469.96|465.96|469.77|465.77|21
1614573900000|2021-03-01 04:45:00|469.96|465.96|469.99|465.99|470|466|469.89|465.89|23
1614573910000|2021-03-01 04:45:10|470.01|466.01|470.01|466.01|470.05|466.05|469.97|465.97|21
1614573920000|2021-03-01 04:45:20|470|466|470.06|466.06|470.07|466.07|469.92|465.92|19
1614573930000|2021-03-01 04:45:30|470.02|466.02|470.09|466.09|470.11|466.11|469.98|465.98|19
1614573940000|2021-03-01 04:45:40|470.08|466.08|470.09|466.09|470.13|466.13|470.02|466.02|19
1614573950000|2021-03-01 04:45:50|470.1|466.1|470.11|466.11|470.18|466.18|470.05|466.05|26
1614573960000|2021-03-01 04:46:00|470.16|466.16|470.32|466.32|470.32|466.32|470.11|466.11|13
1614573970000|2021-03-01 04:46:10|470.28|466.28|470.32|466.32|470.37|466.37|470.28|466.28|15
1614573980000|2021-03-01 04:46:20|470.37|466.37|470.42|466.42|470.44|466.44|470.18|466.18|19
1614573990000|2021-03-01 04:46:30|470.43|466.43|470.5|466.5|470.53|466.53|470.23|466.23|24
1614574000000|2021-03-01 04:46:40|470.43|466.43|470.44|466.44|470.5|466.5|470.2|466.2|14
1614574010000|2021-03-01 04:46:50|470.41|466.41|470.36|466.36|470.56|466.56|470.35|466.35|18
1614574020000|2021-03-01 04:47:00|470.42|466.42|470.66|466.66|470.67|466.67|470.34|466.34|22
1614574030000|2021-03-01 04:47:10|470.64|466.64|470.69|466.69|470.69|466.69|470.47|466.47|29
1614574040000|2021-03-01 04:47:20|470.68|466.68|470.68|466.68|470.69|466.69|470.66|466.66|12
1614574050000|2021-03-01 04:47:30|470.69|466.69|470.86|466.86|470.86|466.86|470.69|466.69|21
1614574060000|2021-03-01 04:47:40|470.89|466.89|470.83|466.83|470.9|466.9|470.78|466.78|26
1614574070000|2021-03-01 04:47:50|470.8|466.8|470.84|466.84|470.87|466.87|470.8|466.8|28
1614574080000|2021-03-01 04:48:00|470.82|466.82|470.86|466.86|470.88|466.88|470.82|466.82|13
1614574090000|2021-03-01 04:48:10|470.87|466.87|470.86|466.86|470.88|466.88|470.84|466.84|14
1614574100000|2021-03-01 04:48:20|470.85|466.85|470.77|466.77|470.87|466.87|470.69|466.69|15
1614574110000|2021-03-01 04:48:30|470.76|466.76|470.77|466.77|470.77|466.77|470.76|466.76|8
1614574120000|2021-03-01 04:48:40|470.79|466.79|470.88|466.88|470.88|466.88|470.78|466.78|14
1614574130000|2021-03-01 04:48:50|470.89|466.89|470.87|466.87|470.89|466.89|470.85|466.85|19
1614574140000|2021-03-01 04:49:00|470.86|466.86|470.81|466.81|470.87|466.87|470.72|466.72|24
1614574150000|2021-03-01 04:49:10|470.82|466.82|470.83|466.83|470.93|466.93|470.79|466.79|18
1614574160000|2021-03-01 04:49:20|470.84|466.84|470.87|466.87|470.89|466.89|470.83|466.83|12
1614574170000|2021-03-01 04:49:30|470.89|466.89|470.95|466.95|471.1|467.1|470.86|466.86|28
1614574180000|2021-03-01 04:49:40|470.96|466.96|471.14|467.14|471.14|467.14|470.95|466.95|12
1614574190000|2021-03-01 04:49:50|471.12|467.12|471.42|467.42|471.45|467.45|471.12|467.12|17
1614574200000|2021-03-01 04:50:00|471.4|467.4|471.85|467.85|471.85|467.85|471.34|467.34|28
1614574210000|2021-03-01 04:50:10|471.86|467.86|471.73|467.73|472.01|468.01|471.69|467.69|24
1614574220000|2021-03-01 04:50:20|471.74|467.74|471.76|467.76|472.28|468.28|471.62|467.62|20
1614574230000|2021-03-01 04:50:30|472.16|468.16|473.55|469.55|473.55|469.55|471.76|467.76|24
1614574240000|2021-03-01 04:50:40|473.56|469.56|473.78|469.78|473.9|469.9|473.56|469.56|28
1614574250000|2021-03-01 04:50:50|473.79|469.79|473.15|469.15|473.79|469.79|472.05|468.05|31
1614574260000|2021-03-01 04:51:00|473.4|469.4|473.12|469.12|473.47|469.47|472.03|468.03|33
1614574270000|2021-03-01 04:51:10|473.14|469.14|473.34|469.34|473.45|469.45|473.07|469.07|33
1614574280000|2021-03-01 04:51:20|473.35|469.35|473.57|469.57|473.66|469.66|473.27|469.27|33
1614574290000|2021-03-01 04:51:30|473.47|469.47|473.2|469.2|473.51|469.51|473.05|469.05|34
1614574300000|2021-03-01 04:51:40|473.04|469.04|472.9|468.9|473.14|469.14|472.84|468.84|30
1614574310000|2021-03-01 04:51:50|472.88|468.88|472.95|468.95|473.03|469.03|472.81|468.81|31
1614574320000|2021-03-01 04:52:00|472.92|468.92|472.93|468.93|472.97|468.97|472.85|468.85|31
1614574330000|2021-03-01 04:52:10|472.97|468.97|472.82|468.82|472.97|468.97|472.75|468.75|30
1614574340000|2021-03-01 04:52:20|472.83|468.83|472.68|468.68|472.85|468.85|472.41|468.41|30
1614574350000|2021-03-01 04:52:30|472.69|468.69|472.75|468.75|472.91|468.91|472.65|468.65|33
1614574360000|2021-03-01 04:52:40|472.76|468.76|472.77|468.77|472.89|468.89|472.73|468.73|17
1614574370000|2021-03-01 04:52:50|472.76|468.76|472.76|468.76|472.79|468.79|472.65|468.65|28
1614574380000|2021-03-01 04:53:00|472.77|468.77|472.39|468.39|472.87|468.87|472.27|468.27|31
1614574390000|2021-03-01 04:53:10|472.47|468.47|472.48|468.48|472.5|468.5|472.43|468.43|26
1614574400000|2021-03-01 04:53:20|472.46|468.46|472.69|468.69|472.73|468.73|472.19|468.19|19
1614574410000|2021-03-01 04:53:30|472.71|468.71|472.62|468.62|472.78|468.78|472.58|468.58|32
1614574420000|2021-03-01 04:53:40|472.66|468.66|472.8|468.8|472.8|468.8|472.55|468.55|19
1614574430000|2021-03-01 04:53:50|473.04|469.04|473.06|469.06|473.13|469.13|473.02|469.02|22
1614574440000|2021-03-01 04:54:00|473.08|469.08|472.8|468.8|473.08|469.08|472.8|468.8|20
1614574450000|2021-03-01 04:54:10|472.84|468.84|472.95|468.95|473.07|469.07|472.69|468.69|32
1614574460000|2021-03-01 04:54:20|472.91|468.91|472.73|468.73|472.91|468.91|472.69|468.69|30
1614574470000|2021-03-01 04:54:30|472.74|468.74|473.11|469.11|473.18|469.18|472.74|468.74|30
1614574480000|2021-03-01 04:54:40|473.1|469.1|473.03|469.03|473.1|469.1|472.95|468.95|28
1614574490000|2021-03-01 04:54:50|473.04|469.04|472.9|468.9|473.08|469.08|472.84|468.84|26
1614574500000|2021-03-01 04:55:00|472.84|468.84|472.75|468.75|472.9|468.9|472.7|468.7|27
1614574510000|2021-03-01 04:55:10|472.74|468.74|472.71|468.71|472.89|468.89|472.66|468.66|31
1614574520000|2021-03-01 04:55:20|472.68|468.68|473.13|469.13|473.16|469.16|472.61|468.61|30
1614574530000|2021-03-01 04:55:30|473.07|469.07|473.17|469.17|473.26|469.26|472.99|468.99|24
1614574540000|2021-03-01 04:55:40|473.1|469.1|473.24|469.24|473.35|469.35|473.05|469.05|23
1614574550000|2021-03-01 04:55:50|473.15|469.15|473.09|469.09|473.28|469.28|473.07|469.07|17
1614574560000|2021-03-01 04:56:00|473.12|469.12|473.16|469.16|473.16|469.16|472.98|468.98|19
1614574570000|2021-03-01 04:56:10|473.17|469.17|473.18|469.18|473.23|469.23|473.17|469.17|15
1614574580000|2021-03-01 04:56:20|473.19|469.19|473.13|469.13|473.19|469.19|473.04|469.04|13
1614574590000|2021-03-01 04:56:30|473.15|469.15|473.19|469.19|473.2|469.2|473.15|469.15|6
1614574600000|2021-03-01 04:56:40|473.2|469.2|473.17|469.17|473.2|469.2|473.16|469.16|9
1614574610000|2021-03-01 04:56:50|473.16|469.16|473.22|469.22|473.22|469.22|473.14|469.14|7
1614574620000|2021-03-01 04:57:00|473.23|469.23|473.14|469.14|473.23|469.23|473.06|469.06|17
1614574630000|2021-03-01 04:57:10|473.12|469.12|473.06|469.06|473.14|469.14|473.06|469.06|10
1614574640000|2021-03-01 04:57:20|473.07|469.07|473.08|469.08|473.14|469.14|473.06|469.06|16
1614574650000|2021-03-01 04:57:30|473.05|469.05|473.08|469.08|473.11|469.11|473.01|469.01|11
1614574660000|2021-03-01 04:57:40|473.07|469.07|473.08|469.08|473.08|469.08|473.07|469.07|2
1614574670000|2021-03-01 04:57:50|473.05|469.05|473.02|469.02|473.06|469.06|472.99|468.99|14
1614574680000|2021-03-01 04:58:00|473.01|469.01|473.1|469.1|473.11|469.11|473|469|10
1614574690000|2021-03-01 04:58:10|473.11|469.11|473.17|469.17|473.2|469.2|473.11|469.11|15
1614574700000|2021-03-01 04:58:20|473.18|469.18|473.2|469.2|473.21|469.21|473.17|469.17|7
1614574710000|2021-03-01 04:58:30|473.19|469.19|473.03|469.03|473.19|469.19|472.98|468.98|23
1614574720000|2021-03-01 04:58:40|473.02|469.02|473.08|469.08|473.08|469.08|472.98|468.98|18
1614574730000|2021-03-01 04:58:50|473.06|469.06|472.98|468.98|473.08|469.08|472.98|468.98|6
1614574740000|2021-03-01 04:59:00|472.97|468.97|473|469|473.21|469.21|472.97|468.97|29
1614574750000|2021-03-01 04:59:10|472.99|468.99|472.87|468.87|473.01|469.01|472.85|468.85|19
1614574760000|2021-03-01 04:59:20|472.88|468.88|473.17|469.17|473.17|469.17|472.56|468.56|28
1614574770000|2021-03-01 04:59:30|473.31|469.31|473.38|469.38|473.38|469.38|473.05|469.05|28
1614574780000|2021-03-01 04:59:40|473.3|469.3|473.25|469.25|473.39|469.39|473.17|469.17|26
1614574790000|2021-03-01 04:59:50|473.28|469.28|473.25|469.25|473.41|469.41|473.23|469.23|21
1614574800000|2021-03-01 05:00:00|473.27|469.27|473.31|469.31|473.38|469.38|473.26|469.26|15
1614574810000|2021-03-01 05:00:10|473.3|469.3|473.38|469.38|473.38|469.38|473.15|469.15|26
1614574820000|2021-03-01 05:00:20|473.4|469.4|473.26|469.26|473.46|469.46|473.24|469.24|16
1614574830000|2021-03-01 05:00:30|473.27|469.27|473.11|469.11|473.27|469.27|472.96|468.96|24
1614574840000|2021-03-01 05:00:40|473.12|469.12|473.05|469.05|473.12|469.12|472.96|468.96|16
1614574850000|2021-03-01 05:00:50|473.02|469.02|472.73|468.73|473.04|469.04|472.73|468.73|19
1614574860000|2021-03-01 05:01:00|472.72|468.72|472.73|468.73|472.96|468.96|472.7|468.7|25
1614574870000|2021-03-01 05:01:10|472.74|468.74|472.78|468.78|472.81|468.81|472.74|468.74|15
1614574880000|2021-03-01 05:01:20|472.88|468.88|472.93|468.93|472.99|468.99|472.88|468.88|18
1614574890000|2021-03-01 05:01:30|472.91|468.91|472.71|468.71|472.91|468.91|472.65|468.65|17
1614574900000|2021-03-01 05:01:40|472.74|468.74|472.68|468.68|472.74|468.74|472.67|468.67|8
1614574910000|2021-03-01 05:01:50|472.66|468.66|472.84|468.84|472.87|468.87|472.66|468.66|12
1614574920000|2021-03-01 05:02:00|472.85|468.85|472.92|468.92|472.94|468.94|472.74|468.74|15
1614574930000|2021-03-01 05:02:10|472.93|468.93|472.92|468.92|472.97|468.97|472.81|468.81|17
1614574940000|2021-03-01 05:02:20|472.96|468.96|472.93|468.93|472.98|468.98|472.92|468.92|10
1614574950000|2021-03-01 05:02:30|472.96|468.96|472.96|468.96|472.96|468.96|472.93|468.93|3
1614574960000|2021-03-01 05:02:40|472.97|468.97|473.25|469.25|473.25|469.25|472.94|468.94|14
1614574970000|2021-03-01 05:02:50|473.24|469.24|473.23|469.23|473.25|469.25|473.12|469.12|16
1614574980000|2021-03-01 05:03:00|473.24|469.24|473.12|469.12|473.24|469.24|473.1|469.1|9
1614574990000|2021-03-01 05:03:10|473.11|469.11|472.92|468.92|473.11|469.11|472.91|468.91|16
1614575000000|2021-03-01 05:03:20|472.91|468.91|472.98|468.98|473.01|469.01|472.84|468.84|24
1614575010000|2021-03-01 05:03:30|472.96|468.96|472.77|468.77|472.96|468.96|472.74|468.74|16
1614575020000|2021-03-01 05:03:40|472.78|468.78|472.73|468.73|472.87|468.87|472.71|468.71|19
1614575030000|2021-03-01 05:03:50|472.75|468.75|472.7|468.7|472.75|468.75|472.62|468.62|17
1614575040000|2021-03-01 05:04:00|472.71|468.71|472.91|468.91|472.91|468.91|472.7|468.7|15
1614575050000|2021-03-01 05:04:10|472.84|468.84|472.9|468.9|473.01|469.01|472.8|468.8|13
1614575060000|2021-03-01 05:04:20|472.85|468.85|472.71|468.71|472.85|468.85|472.68|468.68|9
1614575070000|2021-03-01 05:04:30|472.72|468.72|472.82|468.82|472.85|468.85|472.72|468.72|9
1614575080000|2021-03-01 05:04:40|472.83|468.83|472.85|468.85|472.85|468.85|472.67|468.67|24
1614575090000|2021-03-01 05:04:50|472.84|468.84|472.82|468.82|472.87|468.87|472.79|468.79|17
1614575100000|2021-03-01 05:05:00|472.8|468.8|472.84|468.84|472.87|468.87|472.74|468.74|14
1614575110000|2021-03-01 05:05:10|472.85|468.85|472.74|468.74|472.88|468.88|472.69|468.69|14
1614575120000|2021-03-01 05:05:20|472.76|468.76|472.82|468.82|472.91|468.91|472.75|468.75|17
1614575130000|2021-03-01 05:05:30|472.81|468.81|472.58|468.58|472.81|468.81|472.58|468.58|12
1614575140000|2021-03-01 05:05:40|472.59|468.59|472.41|468.41|472.61|468.61|472.41|468.41|19
1614575150000|2021-03-01 05:05:50|472.4|468.4|472.33|468.33|472.4|468.4|472.26|468.26|19
1614575160000|2021-03-01 05:06:00|472.34|468.34|472.34|468.34|472.34|468.34|472.18|468.18|27
1614575170000|2021-03-01 05:06:10|472.31|468.31|472.38|468.38|472.44|468.44|472.29|468.29|16
1614575180000|2021-03-01 05:06:20|472.37|468.37|472.4|468.4|472.47|468.47|472.32|468.32|15
1614575190000|2021-03-01 05:06:30|472.41|468.41|472.41|468.41|472.45|468.45|472.4|468.4|5
1614575200000|2021-03-01 05:06:40|472.42|468.42|472.43|468.43|472.46|468.46|472.4|468.4|17
1614575210000|2021-03-01 05:06:50|472.44|468.44|472.48|468.48|472.55|468.55|472.44|468.44|9
1614575220000|2021-03-01 05:07:00|472.47|468.47|472.52|468.52|472.54|468.54|472.47|468.47|12
1614575230000|2021-03-01 05:07:10|472.54|468.54|472.58|468.58|472.68|468.68|472.54|468.54|11
1614575240000|2021-03-01 05:07:20|472.55|468.55|472.62|468.62|472.76|468.76|472.55|468.55|22
1614575250000|2021-03-01 05:07:30|472.65|468.65|472.58|468.58|472.66|468.66|472.55|468.55|16
1614575260000|2021-03-01 05:07:40|472.59|468.59|472.64|468.64|472.75|468.75|472.58|468.58|18
1614575270000|2021-03-01 05:07:50|472.65|468.65|472.62|468.62|472.66|468.66|472.59|468.59|25
1614575280000|2021-03-01 05:08:00|472.63|468.63|472.47|468.47|472.69|468.69|472.45|468.45|23
1614575290000|2021-03-01 05:08:10|472.46|468.46|472.33|468.33|472.47|468.47|472.33|468.33|12
1614575300000|2021-03-01 05:08:20|472.37|468.37|472.18|468.18|472.37|468.37|472.17|468.17|16
1614575310000|2021-03-01 05:08:30|472.19|468.19|472.26|468.26|472.31|468.31|472.19|468.19|14
1614575320000|2021-03-01 05:08:40|472.25|468.25|472.42|468.42|472.42|468.42|472.24|468.24|20
1614575330000|2021-03-01 05:08:50|472.43|468.43|472.44|468.44|472.47|468.47|472.42|468.42|10
1614575340000|2021-03-01 05:09:00|472.45|468.45|472.53|468.53|472.53|468.53|472.43|468.43|11
1614575350000|2021-03-01 05:09:10|472.54|468.54|472.72|468.72|472.72|468.72|472.54|468.54|8
1614575360000|2021-03-01 05:09:20|472.71|468.71|472.55|468.55|472.71|468.71|472.55|468.55|13
1614575370000|2021-03-01 05:09:30|472.57|468.57|472.68|468.68|472.7|468.7|472.54|468.54|15
1614575380000|2021-03-01 05:09:40|472.67|468.67|472.71|468.71|472.71|468.71|472.64|468.64|13
1614575390000|2021-03-01 05:09:50|472.72|468.72|472.4|468.4|472.72|468.72|472.39|468.39|16
1614575400000|2021-03-01 05:10:00|472.39|468.39|472.73|468.73|472.73|468.73|472.37|468.37|22
1614575410000|2021-03-01 05:10:10|472.72|468.72|472.61|468.61|472.73|468.73|472.59|468.59|15
1614575420000|2021-03-01 05:10:20|472.63|468.63|472.78|468.78|472.82|468.82|472.63|468.63|19
1614575430000|2021-03-01 05:10:30|472.86|468.86|473.03|469.03|473.04|469.04|472.86|468.86|14
1614575440000|2021-03-01 05:10:40|473.02|469.02|473.03|469.03|473.04|469.04|473|469|11
1614575450000|2021-03-01 05:10:50|473.02|469.02|473.04|469.04|473.06|469.06|473|469|19
1614575460000|2021-03-01 05:11:00|473.03|469.03|472.95|468.95|473.04|469.04|472.82|468.82|13
1614575470000|2021-03-01 05:11:10|472.92|468.92|472.73|468.73|472.93|468.93|472.71|468.71|18
1614575480000|2021-03-01 05:11:20|472.72|468.72|472.56|468.56|472.72|468.72|472.55|468.55|25
1614575490000|2021-03-01 05:11:30|472.57|468.57|472.3|468.3|472.58|468.58|472.28|468.28|18
1614575500000|2021-03-01 05:11:40|472.27|468.27|472.21|468.21|472.27|468.27|472.19|468.19|16
1614575510000|2021-03-01 05:11:50|472.19|468.19|472.26|468.26|472.3|468.3|472.18|468.18|19
1614575520000|2021-03-01 05:12:00|472.23|468.23|472.11|468.11|472.23|468.23|471.94|467.94|24
1614575530000|2021-03-01 05:12:10|472.12|468.12|472.48|468.48|472.48|468.48|472.12|468.12|27
1614575540000|2021-03-01 05:12:20|472.49|468.49|472.45|468.45|472.51|468.51|472.45|468.45|8
1614575550000|2021-03-01 05:12:30|472.46|468.46|472.31|468.31|472.46|468.46|472.19|468.19|22
1614575560000|2021-03-01 05:12:40|472.3|468.3|472.18|468.18|472.3|468.3|472.16|468.16|16
1614575570000|2021-03-01 05:12:50|472.17|468.17|472.1|468.1|472.17|468.17|472.06|468.06|25
1614575580000|2021-03-01 05:13:00|472.09|468.09|472.04|468.04|472.09|468.09|471.92|467.92|28
1614575590000|2021-03-01 05:13:10|472.08|468.08|472.13|468.13|472.14|468.14|472.03|468.03|19
1614575600000|2021-03-01 05:13:20|472.09|468.09|472.07|468.07|472.13|468.13|472.06|468.06|19
1614575610000|2021-03-01 05:13:30|472.09|468.09|472.05|468.05|472.09|468.09|472.02|468.02|21
1614575620000|2021-03-01 05:13:40|472.02|468.02|472.03|468.03|472.08|468.08|472.02|468.02|23
1614575630000|2021-03-01 05:13:50|472.04|468.04|471.94|467.94|472.04|468.04|471.93|467.93|11
1614575640000|2021-03-01 05:14:00|471.93|467.93|471.95|467.95|471.95|467.95|471.93|467.93|7
1614575650000|2021-03-01 05:14:10|471.94|467.94|471.93|467.93|471.96|467.96|471.92|467.92|12
1614575660000|2021-03-01 05:14:20|471.92|467.92|471.93|467.93|471.93|467.93|471.92|467.92|6
1614575670000|2021-03-01 05:14:30|471.94|467.94|471.95|467.95|471.95|467.95|471.92|467.92|6
1614575680000|2021-03-01 05:14:40|471.94|467.94|471.9|467.9|471.94|467.94|471.89|467.89|6
1614575690000|2021-03-01 05:14:50|471.89|467.89|471.93|467.93|471.94|467.94|471.89|467.89|16
1614575700000|2021-03-01 05:15:00|471.91|467.91|471.77|467.77|471.91|467.91|471.71|467.71|23
1614575710000|2021-03-01 05:15:10|471.76|467.76|471.57|467.57|471.77|467.77|471.57|467.57|16
1614575720000|2021-03-01 05:15:20|471.59|467.59|471.34|467.34|471.62|467.62|471.34|467.34|28
1614575730000|2021-03-01 05:15:30|471.35|467.35|471.34|467.34|471.54|467.54|471.22|467.22|28
1614575740000|2021-03-01 05:15:40|471.31|467.31|471.48|467.48|471.49|467.49|471.3|467.3|27
1614575750000|2021-03-01 05:15:50|471.47|467.47|471.48|467.48|471.49|467.49|471.46|467.46|15
1614575760000|2021-03-01 05:16:00|471.47|467.47|471.24|467.24|471.48|467.48|471.2|467.2|18
1614575770000|2021-03-01 05:16:10|471.21|467.21|471.08|467.08|471.24|467.24|471.05|467.05|22
1614575780000|2021-03-01 05:16:20|471.06|467.06|471.05|467.05|471.1|467.1|470.98|466.98|17
1614575790000|2021-03-01 05:16:30|471.04|467.04|470.84|466.84|471.04|467.04|470.84|466.84|21
1614575800000|2021-03-01 05:16:40|470.85|466.85|470.98|466.98|470.98|466.98|470.85|466.85|27
1614575810000|2021-03-01 05:16:50|470.95|466.95|470.84|466.84|470.98|466.98|470.83|466.83|18
1614575820000|2021-03-01 05:17:00|470.68|466.68|470.73|466.73|470.76|466.76|470.61|466.61|22
1614575830000|2021-03-01 05:17:10|470.7|466.7|470.71|466.71|470.73|466.73|470.7|466.7|6
1614575840000|2021-03-01 05:17:20|470.74|466.74|470.85|466.85|470.85|466.85|470.71|466.71|18
1614575850000|2021-03-01 05:17:30|470.82|466.82|471|467|471|467|470.82|466.82|26
1614575860000|2021-03-01 05:17:40|470.96|466.96|471.04|467.04|471.06|467.06|470.88|466.88|22
1614575870000|2021-03-01 05:17:50|471.12|467.12|470.92|466.92|471.13|467.13|470.9|466.9|17
1614575880000|2021-03-01 05:18:00|470.96|466.96|471.04|467.04|471.04|467.04|470.87|466.87|14
1614575890000|2021-03-01 05:18:10|471.06|467.06|471.14|467.14|471.18|467.18|471.06|467.06|11
1614575900000|2021-03-01 05:18:20|471.13|467.13|471.25|467.25|471.26|467.26|471.13|467.13|14
1614575910000|2021-03-01 05:18:30|471.27|467.27|471.12|467.12|471.27|467.27|471.1|467.1|17
1614575920000|2021-03-01 05:18:40|471.17|467.17|471.15|467.15|471.33|467.33|471.12|467.12|23
1614575930000|2021-03-01 05:18:50|471.2|467.2|471.19|467.19|471.31|467.31|471.15|467.15|19
1614575940000|2021-03-01 05:19:00|471.18|467.18|470.96|466.96|471.18|467.18|470.96|466.96|21
1614575950000|2021-03-01 05:19:10|470.95|466.95|470.89|466.89|470.96|466.96|470.83|466.83|14
1614575960000|2021-03-01 05:19:20|470.9|466.9|471.01|467.01|471.01|467.01|470.86|466.86|18
1614575970000|2021-03-01 05:19:30|471.04|467.04|470.83|466.83|471.05|467.05|470.82|466.82|22
1614575980000|2021-03-01 05:19:40|470.84|466.84|470.83|466.83|470.85|466.85|470.82|466.82|20
1614575990000|2021-03-01 05:19:50|470.82|466.82|470.62|466.62|470.85|466.85|470.57|466.57|17
1614576000000|2021-03-01 05:20:00|470.61|466.61|470.83|466.83|470.84|466.84|470.59|466.59|21
1614576010000|2021-03-01 05:20:10|470.89|466.89|471.1|467.1|471.1|467.1|470.82|466.82|12
1614576020000|2021-03-01 05:20:20|471.09|467.09|471.12|467.12|471.12|467.12|470.99|466.99|16
1614576030000|2021-03-01 05:20:30|471.09|467.09|471.13|467.13|471.21|467.21|471.09|467.09|17
1614576040000|2021-03-01 05:20:40|471.15|467.15|470.99|466.99|471.17|467.17|470.98|466.98|15
1614576050000|2021-03-01 05:20:50|470.94|466.94|470.86|466.86|470.94|466.94|470.86|466.86|4
1614576060000|2021-03-01 05:21:00|470.85|466.85|470.92|466.92|471.05|467.05|470.84|466.84|24
1614576070000|2021-03-01 05:21:10|470.91|466.91|470.79|466.79|470.94|466.94|470.79|466.79|14
1614576080000|2021-03-01 05:21:20|470.78|466.78|470.91|466.91|470.93|466.93|470.71|466.71|20
1614576090000|2021-03-01 05:21:30|470.93|466.93|470.65|466.65|470.93|466.93|470.65|466.65|21
1614576100000|2021-03-01 05:21:40|470.61|466.61|470.7|466.7|470.7|466.7|470.58|466.58|12
1614576110000|2021-03-01 05:21:50|470.69|466.69|470.58|466.58|470.69|466.69|470.57|466.57|10
1614576120000|2021-03-01 05:22:00|470.57|466.57|470.64|466.64|470.66|466.66|470.57|466.57|19
1614576130000|2021-03-01 05:22:10|470.66|466.66|470.64|466.64|470.66|466.66|470.64|466.64|3
1614576140000|2021-03-01 05:22:20|470.66|466.66|470.6|466.6|470.66|466.66|470.6|466.6|4
1614576150000|2021-03-01 05:22:30|470.62|466.62|470.55|466.55|470.63|466.63|470.54|466.54|9
1614576160000|2021-03-01 05:22:40|470.56|466.56|470.99|466.99|471|467|470.56|466.56|22
1614576170000|2021-03-01 05:22:50|471|467|470.8|466.8|471|467|470.73|466.73|26
1614576180000|2021-03-01 05:23:00|470.74|466.74|470.97|466.97|471.03|467.03|470.73|466.73|30
1614576190000|2021-03-01 05:23:10|470.91|466.91|471.02|467.02|471.19|467.19|470.9|466.9|21
1614576200000|2021-03-01 05:23:20|471.01|467.01|471.17|467.17|471.17|467.17|470.98|466.98|18
1614576210000|2021-03-01 05:23:30|471.06|467.06|471.13|467.13|471.13|467.13|471.01|467.01|16
1614576220000|2021-03-01 05:23:40|471.15|467.15|471.22|467.22|471.22|467.22|471.15|467.15|17
1614576230000|2021-03-01 05:23:50|471.21|467.21|471.19|467.19|471.22|467.22|471.16|467.16|8
1614576240000|2021-03-01 05:24:00|471.16|467.16|470.97|466.97|471.22|467.22|470.97|466.97|17
1614576250000|2021-03-01 05:24:10|470.95|466.95|470.97|466.97|470.98|466.98|470.91|466.91|17
1614576260000|2021-03-01 05:24:20|470.98|466.98|470.92|466.92|470.99|466.99|470.81|466.81|14
1614576270000|2021-03-01 05:24:30|470.86|466.86|470.9|466.9|470.9|466.9|470.79|466.79|8
1614576280000|2021-03-01 05:24:40|470.82|466.82|470.91|466.91|470.91|466.91|470.82|466.82|11
1614576290000|2021-03-01 05:24:50|470.9|466.9|470.81|466.81|470.91|466.91|470.8|466.8|13
1614576300000|2021-03-01 05:25:00|470.82|466.82|470.93|466.93|470.94|466.94|470.76|466.76|10
1614576310000|2021-03-01 05:25:10|470.95|466.95|470.93|466.93|470.97|466.97|470.91|466.91|9
1614576320000|2021-03-01 05:25:20|470.92|466.92|470.92|466.92|470.95|466.95|470.91|466.91|13
1614576330000|2021-03-01 05:25:30|470.93|466.93|471.1|467.1|471.13|467.13|470.91|466.91|17
1614576340000|2021-03-01 05:25:40|471.09|467.09|470.9|466.9|471.09|467.09|470.9|466.9|10
1614576350000|2021-03-01 05:25:50|470.84|466.84|470.46|466.46|470.84|466.84|470.46|466.46|14
1614576360000|2021-03-01 05:26:00|470.44|466.44|470.48|466.48|470.48|466.48|470.42|466.42|16
1614576370000|2021-03-01 05:26:10|470.46|466.46|470.5|466.5|470.52|466.52|470.45|466.45|15
1614576380000|2021-03-01 05:26:20|470.53|466.53|470.56|466.56|470.59|466.59|470.5|466.5|17
1614576390000|2021-03-01 05:26:30|470.55|466.55|470.55|466.55|470.56|466.56|470.54|466.54|5
1614576400000|2021-03-01 05:26:40|470.51|466.51|470.51|466.51|470.54|466.54|470.49|466.49|18
1614576410000|2021-03-01 05:26:50|470.52|466.52|470.5|466.5|470.53|466.53|470.5|466.5|4
1614576420000|2021-03-01 05:27:00|470.46|466.46|470.48|466.48|470.56|466.56|470.38|466.38|21
1614576430000|2021-03-01 05:27:10|470.49|466.49|470.64|466.64|470.64|466.64|470.48|466.48|14
1614576440000|2021-03-01 05:27:20|470.62|466.62|470.61|466.61|470.64|466.64|470.59|466.59|17
1614576450000|2021-03-01 05:27:30|470.62|466.62|470.66|466.66|470.66|466.66|470.56|466.56|15
1614576460000|2021-03-01 05:27:40|470.67|466.67|470.38|466.38|470.67|466.67|470.38|466.38|16
1614576470000|2021-03-01 05:27:50|470.37|466.37|470.38|466.38|470.39|466.39|470.37|466.37|6
1614576480000|2021-03-01 05:28:00|470.4|466.4|470.29|466.29|470.55|466.55|470.29|466.29|24
1614576490000|2021-03-01 05:28:10|470.3|466.3|470.1|466.1|470.32|466.32|470.1|466.1|21
1614576500000|2021-03-01 05:28:20|470.11|466.11|469.9|465.9|470.18|466.18|469.8|465.8|25
1614576510000|2021-03-01 05:28:30|469.85|465.85|470|466|470.01|466.01|469.79|465.79|15
1614576520000|2021-03-01 05:28:40|469.94|465.94|469.95|465.95|470.14|466.14|469.93|465.93|27
1614576530000|2021-03-01 05:28:50|469.92|465.92|469.7|465.7|469.93|465.93|469.7|465.7|18
1614576540000|2021-03-01 05:29:00|469.68|465.68|469.62|465.62|469.7|465.7|469.61|465.61|16
1614576550000|2021-03-01 05:29:10|469.61|465.61|469.43|465.43|469.61|465.61|469.36|465.36|18
1614576560000|2021-03-01 05:29:20|469.47|465.47|469.44|465.44|469.61|465.61|469.38|465.38|31
1614576570000|2021-03-01 05:29:30|469.45|465.45|469.34|465.34|469.52|465.52|469.33|465.33|20
1614576580000|2021-03-01 05:29:40|469.33|465.33|469.06|465.06|469.33|465.33|469.06|465.06|17
1614576590000|2021-03-01 05:29:50|469.04|465.04|468.9|464.9|469.19|465.19|468.79|464.79|28
1614576600000|2021-03-01 05:30:00|468.91|464.91|469.2|465.2|469.34|465.34|468.9|464.9|25
1614576610000|2021-03-01 05:30:10|469.17|465.17|469.12|465.12|469.39|465.39|469.11|465.11|25
1614576620000|2021-03-01 05:30:20|469.11|465.11|468.97|464.97|469.12|465.12|468.95|464.95|32
1614576630000|2021-03-01 05:30:30|468.99|464.99|469.05|465.05|469.11|465.11|468.97|464.97|25
1614576640000|2021-03-01 05:30:40|468.97|464.97|469.2|465.2|469.2|465.2|468.89|464.89|27
1614576650000|2021-03-01 05:30:50|469.14|465.14|469.09|465.09|469.38|465.38|469.08|465.08|23
1614576660000|2021-03-01 05:31:00|469.07|465.07|468.99|464.99|469.1|465.1|468.98|464.98|15
1614576670000|2021-03-01 05:31:10|469|465|468.98|464.98|469.05|465.05|468.98|464.98|14
1614576680000|2021-03-01 05:31:20|469.08|465.08|469.09|465.09|469.35|465.35|469.02|465.02|33
1614576690000|2021-03-01 05:31:30|469.1|465.1|469.11|465.11|469.14|465.14|469|465|25
1614576700000|2021-03-01 05:31:40|469.13|465.13|469.36|465.36|469.36|465.36|469.06|465.06|29
1614576710000|2021-03-01 05:31:50|469.35|465.35|469.43|465.43|469.43|465.43|469.25|465.25|31
1614576720000|2021-03-01 05:32:00|469.44|465.44|469.53|465.53|469.55|465.55|469.44|465.44|14
1614576730000|2021-03-01 05:32:10|469.56|465.56|469.62|465.62|469.85|465.85|469.54|465.54|28
1614576740000|2021-03-01 05:32:20|469.65|465.65|469.46|465.46|469.75|465.75|469.44|465.44|24
1614576750000|2021-03-01 05:32:30|469.58|465.58|469.68|465.68|469.71|465.71|469.47|465.47|25
1614576760000|2021-03-01 05:32:40|469.67|465.67|469.58|465.58|469.68|465.68|469.5|465.5|17
1614576770000|2021-03-01 05:32:50|469.63|465.63|469.89|465.89|469.98|465.98|469.59|465.59|23
1614576780000|2021-03-01 05:33:00|469.9|465.9|469.94|465.94|469.95|465.95|469.87|465.87|18
1614576790000|2021-03-01 05:33:10|469.99|465.99|469.87|465.87|469.99|465.99|469.84|465.84|27
1614576800000|2021-03-01 05:33:20|469.86|465.86|469.96|465.96|469.96|465.96|469.86|465.86|25
1614576810000|2021-03-01 05:33:30|469.95|465.95|469.89|465.89|470|466|469.89|465.89|21
1614576820000|2021-03-01 05:33:40|469.9|465.9|469.78|465.78|469.95|465.95|469.77|465.77|16
1614576830000|2021-03-01 05:33:50|469.8|465.8|469.73|465.73|469.8|465.8|469.7|465.7|19
1614576840000|2021-03-01 05:34:00|469.76|465.76|470.04|466.04|470.04|466.04|469.76|465.76|26
1614576850000|2021-03-01 05:34:10|470.05|466.05|470.1|466.1|470.1|466.1|470|466|22
1614576860000|2021-03-01 05:34:20|470.09|466.09|470.16|466.16|470.25|466.25|470.09|466.09|25
1614576870000|2021-03-01 05:34:30|470.15|466.15|470.16|466.16|470.19|466.19|470.1|466.1|19
1614576880000|2021-03-01 05:34:40|470.15|466.15|470.12|466.12|470.17|466.17|470.11|466.11|9
1614576890000|2021-03-01 05:34:50|470.08|466.08|470.14|466.14|470.14|466.14|470.07|466.07|19
1614576900000|2021-03-01 05:35:00|470.13|466.13|469.97|465.97|470.14|466.14|469.97|465.97|18
1614576910000|2021-03-01 05:35:10|469.98|465.98|469.99|465.99|470.03|466.03|469.97|465.97|9
1614576920000|2021-03-01 05:35:20|470|466|469.96|465.96|470|466|469.9|465.9|17
1614576930000|2021-03-01 05:35:30|469.99|465.99|469.98|465.98|470.08|466.08|469.96|465.96|18
1614576940000|2021-03-01 05:35:40|469.99|465.99|470.01|466.01|470.02|466.02|469.98|465.98|13
1614576950000|2021-03-01 05:35:50|470|466|469.76|465.76|470.03|466.03|469.73|465.73|16
1614576960000|2021-03-01 05:36:00|469.77|465.77|469.84|465.84|469.85|465.85|469.77|465.77|12
1614576970000|2021-03-01 05:36:10|469.8|465.8|469.56|465.56|469.8|465.8|469.56|465.56|14
1614576980000|2021-03-01 05:36:20|469.59|465.59|469.42|465.42|469.6|465.6|469.42|465.42|18
1614576990000|2021-03-01 05:36:30|469.41|465.41|469.41|465.41|469.55|465.55|469.41|465.41|22
1614577000000|2021-03-01 05:36:40|469.42|465.42|469.33|465.33|469.5|465.5|469.33|465.33|21
1614577010000|2021-03-01 05:36:50|469.38|465.38|469.39|465.39|469.41|465.41|469.38|465.38|5
1614577020000|2021-03-01 05:37:00|469.41|465.41|469.52|465.52|469.52|465.52|469.34|465.34|18
1614577030000|2021-03-01 05:37:10|469.49|465.49|469.61|465.61|469.64|465.64|469.49|465.49|20
1614577040000|2021-03-01 05:37:20|469.63|465.63|469.57|465.57|469.7|465.7|469.57|465.57|25
1614577050000|2021-03-01 05:37:30|469.56|465.56|469.41|465.41|469.56|465.56|469.4|465.4|20
1614577060000|2021-03-01 05:37:40|469.4|465.4|469.16|465.16|469.41|465.41|469.16|465.16|17
1614577070000|2021-03-01 05:37:50|469.14|465.14|469.05|465.05|469.16|465.16|469.03|465.03|20
1614577080000|2021-03-01 05:38:00|469.06|465.06|469.37|465.37|469.37|465.37|469.06|465.06|23
1614577090000|2021-03-01 05:38:10|469.4|465.4|469.41|465.41|469.48|465.48|469.3|465.3|23
1614577100000|2021-03-01 05:38:20|469.36|465.36|469.35|465.35|469.42|465.42|469.27|465.27|20
1614577110000|2021-03-01 05:38:30|469.34|465.34|469.37|465.37|469.4|465.4|469.31|465.31|21
1614577120000|2021-03-01 05:38:40|469.38|465.38|469.49|465.49|469.51|465.51|469.37|465.37|23
1614577130000|2021-03-01 05:38:50|469.5|465.5|469.56|465.56|469.57|465.57|469.48|465.48|23
1614577140000|2021-03-01 05:39:00|469.58|465.58|469.49|465.49|469.69|465.69|469.47|465.47|24
1614577150000|2021-03-01 05:39:10|469.46|465.46|469.46|465.46|469.47|465.47|469.44|465.44|8
1614577160000|2021-03-01 05:39:20|469.45|465.45|469.38|465.38|469.45|465.45|469.35|465.35|21
1614577170000|2021-03-01 05:39:30|469.33|465.33|469.42|465.42|469.42|465.42|469.21|465.21|25
1614577180000|2021-03-01 05:39:40|469.41|465.41|469.45|465.45|469.45|465.45|469.4|465.4|12
1614577190000|2021-03-01 05:39:50|469.44|465.44|469.21|465.21|469.46|465.46|469.21|465.21|25
1614577200000|2021-03-01 05:40:00|469.25|465.25|469.26|465.26|469.32|465.32|469.23|465.23|23
1614577210000|2021-03-01 05:40:10|469.28|465.28|469.44|465.44|469.53|465.53|469.26|465.26|25
1614577220000|2021-03-01 05:40:20|469.45|465.45|469.12|465.12|469.45|465.45|469.09|465.09|20
1614577230000|2021-03-01 05:40:30|469.13|465.13|469.26|465.26|469.29|465.29|469.13|465.13|14
1614577240000|2021-03-01 05:40:40|469.27|465.27|469.21|465.21|469.27|465.27|469.21|465.21|10
1614577250000|2021-03-01 05:40:50|469.22|465.22|469.08|465.08|469.22|465.22|469.05|465.05|18
1614577260000|2021-03-01 05:41:00|469.01|465.01|469.07|465.07|469.1|465.1|468.98|464.98|28
1614577270000|2021-03-01 05:41:10|469.16|465.16|469.3|465.3|469.33|465.33|469.16|465.16|21
1614577280000|2021-03-01 05:41:20|469.27|465.27|469.44|465.44|469.48|465.48|469.2|465.2|29
1614577290000|2021-03-01 05:41:30|469.42|465.42|469.34|465.34|469.42|465.42|469.32|465.32|17
1614577300000|2021-03-01 05:41:40|469.3|465.3|469.28|465.28|469.36|465.36|469.23|465.23|24
1614577310000|2021-03-01 05:41:50|469.39|465.39|469.39|465.39|469.4|465.4|469.36|465.36|16
1614577320000|2021-03-01 05:42:00|469.36|465.36|469.32|465.32|469.39|465.39|469.32|465.32|8
1614577330000|2021-03-01 05:42:10|469.31|465.31|469.35|465.35|469.35|465.35|469.28|465.28|7
1614577340000|2021-03-01 05:42:20|469.36|465.36|469.35|465.35|469.5|465.5|469.34|465.34|21
1614577350000|2021-03-01 05:42:30|469.33|465.33|469.05|465.05|469.33|465.33|469.03|465.03|15
1614577360000|2021-03-01 05:42:40|469.04|465.04|469|465|469.05|465.05|468.99|464.99|20
1614577370000|2021-03-01 05:42:50|469.02|465.02|469.03|465.03|469.07|465.07|469.02|465.02|18
1614577380000|2021-03-01 05:43:00|469.02|465.02|469|465|469.04|465.04|469|465|15
1614577390000|2021-03-01 05:43:10|469.01|465.01|469.1|465.1|469.12|465.12|469|465|16
1614577400000|2021-03-01 05:43:20|469.11|465.11|469.07|465.07|469.22|465.22|469.06|465.06|30
1614577410000|2021-03-01 05:43:30|469.06|465.06|468.93|464.93|469.07|465.07|468.88|464.88|13
1614577420000|2021-03-01 05:43:40|468.94|464.94|468.95|464.95|468.96|464.96|468.91|464.91|20
1614577430000|2021-03-01 05:43:50|468.96|464.96|469.06|465.06|469.09|465.09|468.91|464.91|23
1614577440000|2021-03-01 05:44:00|469.05|465.05|469|465|469.05|465.05|468.95|464.95|13
1614577450000|2021-03-01 05:44:10|469.01|465.01|468.96|464.96|469.02|465.02|468.96|464.96|10
1614577460000|2021-03-01 05:44:20|468.97|464.97|468.9|464.9|468.98|464.98|468.9|464.9|6
1614577470000|2021-03-01 05:44:30|468.89|464.89|468.86|464.86|468.91|464.91|468.85|464.85|7
1614577480000|2021-03-01 05:44:40|468.88|464.88|469.03|465.03|469.04|465.04|468.86|464.86|12
1614577490000|2021-03-01 05:44:50|469|465|469.07|465.07|469.13|465.13|468.94|464.94|29
1614577500000|2021-03-01 05:45:00|468.97|464.97|469.05|465.05|469.05|465.05|468.95|464.95|7
1614577510000|2021-03-01 05:45:10|469.07|465.07|469.04|465.04|469.07|465.07|469.04|465.04|7
1614577520000|2021-03-01 05:45:20|469.03|465.03|469.16|465.16|469.18|465.18|469.03|465.03|12
1614577530000|2021-03-01 05:45:30|469.12|465.12|469.16|465.16|469.16|465.16|469.12|465.12|9
1614577540000|2021-03-01 05:45:40|469.12|465.12|469.16|465.16|469.17|465.17|469.12|465.12|11
1614577550000|2021-03-01 05:45:50|469.13|465.13|469.16|465.16|469.16|465.16|469.11|465.11|14
1614577560000|2021-03-01 05:46:00|469.14|465.14|469.03|465.03|469.14|465.14|469.01|465.01|21
1614577570000|2021-03-01 05:46:10|469.01|465.01|468.92|464.92|469.03|465.03|468.89|464.89|15
1614577580000|2021-03-01 05:46:20|468.93|464.93|468.73|464.73|468.93|464.93|468.73|464.73|15
1614577590000|2021-03-01 05:46:30|468.72|464.72|468.72|464.72|468.75|464.75|468.72|464.72|5
1614577600000|2021-03-01 05:46:40|468.71|464.71|468.82|464.82|468.82|464.82|468.63|464.63|23
1614577610000|2021-03-01 05:46:50|468.79|464.79|468.77|464.77|468.82|464.82|468.69|464.69|24
1614577620000|2021-03-01 05:47:00|468.76|464.76|468.71|464.71|468.77|464.77|468.67|464.67|28
1614577630000|2021-03-01 05:47:10|468.7|464.7|468.61|464.61|468.75|464.75|468.59|464.59|16
1614577640000|2021-03-01 05:47:20|468.55|464.55|468.54|464.54|468.55|464.55|468.53|464.53|6
1614577650000|2021-03-01 05:47:30|468.5|464.5|468.51|464.51|468.56|464.56|468.5|464.5|21
1614577660000|2021-03-01 05:47:40|468.5|464.5|468.43|464.43|468.51|464.51|468.42|464.42|17
1614577670000|2021-03-01 05:47:50|468.45|464.45|468.48|464.48|468.58|464.58|468.43|464.43|18
1614577680000|2021-03-01 05:48:00|468.49|464.49|468.6|464.6|468.63|464.63|468.46|464.46|25
1614577690000|2021-03-01 05:48:10|468.61|464.61|468.54|464.54|468.62|464.62|468.51|464.51|21
1614577700000|2021-03-01 05:48:20|468.53|464.53|468.44|464.44|468.54|464.54|468.42|464.42|18
1614577710000|2021-03-01 05:48:30|468.45|464.45|468.5|464.5|468.52|464.52|468.41|464.41|14
1614577720000|2021-03-01 05:48:40|468.51|464.51|468.37|464.37|468.51|464.51|468.37|464.37|15
1614577730000|2021-03-01 05:48:50|468.36|464.36|468.35|464.35|468.39|464.39|468.35|464.35|14
1614577740000|2021-03-01 05:49:00|468.36|464.36|468.25|464.25|468.37|464.37|468.22|464.22|20
1614577750000|2021-03-01 05:49:10|468.24|464.24|468.1|464.1|468.24|464.24|468.05|464.05|23
1614577760000|2021-03-01 05:49:20|468.09|464.09|468.44|464.44|468.44|464.44|468.09|464.09|20
1614577770000|2021-03-01 05:49:30|468.45|464.45|468.48|464.48|468.58|464.58|468.43|464.43|21
1614577780000|2021-03-01 05:49:40|468.51|464.51|468.49|464.49|468.58|464.58|468.48|464.48|17
1614577790000|2021-03-01 05:49:50|468.52|464.52|468.59|464.59|468.7|464.7|468.49|464.49|22
1614577800000|2021-03-01 05:50:00|468.57|464.57|468.59|464.59|468.59|464.59|468.48|464.48|19
1614577810000|2021-03-01 05:50:10|468.61|464.61|468.6|464.6|468.61|464.61|468.58|464.58|7
1614577820000|2021-03-01 05:50:20|468.61|464.61|468.6|464.6|468.61|464.61|468.53|464.53|13
1614577830000|2021-03-01 05:50:30|468.61|464.61|468.65|464.65|468.67|464.67|468.59|464.59|14
1614577840000|2021-03-01 05:50:40|468.64|464.64|468.65|464.65|468.68|464.68|468.62|464.62|8
1614577850000|2021-03-01 05:50:50|468.67|464.67|468.67|464.67|468.72|464.72|468.64|464.64|9
1614577860000|2021-03-01 05:51:00|468.51|464.51|468.47|464.47|468.63|464.63|468.42|464.42|23
1614577870000|2021-03-01 05:51:10|468.46|464.46|468.25|464.25|468.47|464.47|468.25|464.25|24
1614577880000|2021-03-01 05:51:20|468.24|464.24|468.17|464.17|468.24|464.24|468.17|464.17|14
1614577890000|2021-03-01 05:51:30|468.16|464.16|468.14|464.14|468.18|464.18|468.14|464.14|9
1614577900000|2021-03-01 05:51:40|468.15|464.15|468.33|464.33|468.34|464.34|468.14|464.14|22
1614577910000|2021-03-01 05:51:50|468.32|464.32|468.46|464.46|468.46|464.46|468.23|464.23|20
1614577920000|2021-03-01 05:52:00|468.31|464.31|468.6|464.6|468.6|464.6|468.26|464.26|18
1614577930000|2021-03-01 05:52:10|468.61|464.61|468.68|464.68|468.8|464.8|468.61|464.61|19
1614577940000|2021-03-01 05:52:20|468.62|464.62|468.48|464.48|468.74|464.74|468.38|464.38|22
1614577950000|2021-03-01 05:52:30|468.42|464.42|468.35|464.35|468.45|464.45|468.35|464.35|19
1614577960000|2021-03-01 05:52:40|468.34|464.34|468.51|464.51|468.52|464.52|468.34|464.34|26
1614577970000|2021-03-01 05:52:50|468.52|464.52|468.46|464.46|468.53|464.53|468.45|464.45|16
1614577980000|2021-03-01 05:53:00|468.45|464.45|468.44|464.44|468.45|464.45|468.43|464.43|14
1614577990000|2021-03-01 05:53:10|468.45|464.45|468.44|464.44|468.45|464.45|468.39|464.39|14
1614578000000|2021-03-01 05:53:20|468.43|464.43|468.39|464.39|468.45|464.45|468.39|464.39|10
1614578010000|2021-03-01 05:53:30|468.4|464.4|468.35|464.35|468.4|464.4|468.35|464.35|12
1614578020000|2021-03-01 05:53:40|468.31|464.31|468.26|464.26|468.36|464.36|468.25|464.25|22
1614578030000|2021-03-01 05:53:50|468.27|464.27|468.35|464.35|468.37|464.37|468.25|464.25|19
1614578040000|2021-03-01 05:54:00|468.36|464.36|468.29|464.29|468.41|464.41|468.28|464.28|16
1614578050000|2021-03-01 05:54:10|468.3|464.3|468.33|464.33|468.34|464.34|468.28|464.28|19
1614578060000|2021-03-01 05:54:20|468.34|464.34|468.33|464.33|468.34|464.34|468.33|464.33|2
1614578070000|2021-03-01 05:54:30|468.32|464.32|468.31|464.31|468.33|464.33|468.29|464.29|9
1614578080000|2021-03-01 05:54:40|468.32|464.32|468.22|464.22|468.34|464.34|468.21|464.21|16
1614578090000|2021-03-01 05:54:50|468.18|464.18|468.2|464.2|468.2|464.2|468.18|464.18|17
1614578100000|2021-03-01 05:55:00|468.24|464.24|468.61|464.61|468.61|464.61|468.23|464.23|21
1614578110000|2021-03-01 05:55:10|468.6|464.6|468.55|464.55|468.62|464.62|468.51|464.51|19
1614578120000|2021-03-01 05:55:20|468.56|464.56|468.64|464.64|468.64|464.64|468.54|464.54|19
1614578130000|2021-03-01 05:55:30|468.65|464.65|468.65|464.65|468.65|464.65|468.62|464.62|17
1614578140000|2021-03-01 05:55:40|468.64|464.64|468.66|464.66|468.68|464.68|468.64|464.64|20
1614578150000|2021-03-01 05:55:50|468.64|464.64|468.66|464.66|468.68|464.68|468.62|464.62|18
1614578160000|2021-03-01 05:56:00|468.68|464.68|468.67|464.67|468.69|464.69|468.66|464.66|15
1614578180000|2021-03-01 05:56:20|468.66|464.66|468.57|464.57|468.66|464.66|468.56|464.56|7
1614578190000|2021-03-01 05:56:30|468.55|464.55|468.59|464.59|468.62|464.62|468.55|464.55|17
1614578200000|2021-03-01 05:56:40|468.57|464.57|468.57|464.57|468.6|464.6|468.57|464.57|11
1614578210000|2021-03-01 05:56:50|468.53|464.53|468.51|464.51|468.55|464.55|468.51|464.51|6
1614578220000|2021-03-01 05:57:00|468.55|464.55|468.61|464.61|468.64|464.64|468.51|464.51|18
1614578230000|2021-03-01 05:57:10|468.62|464.62|468.76|464.76|468.8|464.8|468.62|464.62|29
1614578240000|2021-03-01 05:57:20|468.65|464.65|468.67|464.67|468.68|464.68|468.65|464.65|13
1614578250000|2021-03-01 05:57:30|468.66|464.66|468.63|464.63|468.66|464.66|468.61|464.61|11
1614578260000|2021-03-01 05:57:40|468.64|464.64|468.63|464.63|468.65|464.65|468.63|464.63|10
1614578270000|2021-03-01 05:57:50|468.64|464.64|468.68|464.68|468.72|464.72|468.61|464.61|21
1614578280000|2021-03-01 05:58:00|468.63|464.63|468.87|464.87|468.9|464.9|468.63|464.63|15
1614578290000|2021-03-01 05:58:10|468.88|464.88|468.85|464.85|468.91|464.91|468.81|464.81|25
1614578300000|2021-03-01 05:58:20|468.83|464.83|468.67|464.67|468.84|464.84|468.65|464.65|18
1614578310000|2021-03-01 05:58:30|468.65|464.65|468.83|464.83|468.83|464.83|468.65|464.65|19
1614578320000|2021-03-01 05:58:40|468.95|464.95|468.91|464.91|468.95|464.95|468.91|464.91|8
1614578330000|2021-03-01 05:58:50|468.9|464.9|468.94|464.94|468.94|464.94|468.9|464.9|4
1614578340000|2021-03-01 05:59:00|468.95|464.95|468.74|464.74|468.95|464.95|468.71|464.71|22
1614578350000|2021-03-01 05:59:10|468.72|464.72|468.72|464.72|468.74|464.74|468.69|464.69|11
1614578360000|2021-03-01 05:59:20|468.73|464.73|468.76|464.76|468.77|464.77|468.73|464.73|14
1614578370000|2021-03-01 05:59:30|468.75|464.75|468.74|464.74|468.8|464.8|468.72|464.72|13
1614578380000|2021-03-01 05:59:40|468.72|464.72|468.72|464.72|468.74|464.74|468.72|464.72|9
1614578390000|2021-03-01 05:59:50|468.62|464.62|468.64|464.64|468.64|464.64|468.57|464.57|14
1614578400000|2021-03-01 06:00:00|468.65|464.65|468.82|464.82|468.83|464.83|468.65|464.65|14
1614578410000|2021-03-01 06:00:10|468.77|464.77|468.95|464.95|468.96|464.96|468.77|464.77|13
1614578420000|2021-03-01 06:00:20|468.96|464.96|468.91|464.91|469.05|465.05|468.89|464.89|19
1614578430000|2021-03-01 06:00:30|468.9|464.9|468.89|464.89|468.97|464.97|468.88|464.88|14
1614578440000|2021-03-01 06:00:40|468.87|464.87|469.02|465.02|469.03|465.03|468.87|464.87|20
1614578450000|2021-03-01 06:00:50|469.04|465.04|469.23|465.23|469.24|465.24|469.01|465.01|11
1614578460000|2021-03-01 06:01:00|469.29|465.29|469.21|465.21|469.49|465.49|469.18|465.18|25
1614578470000|2021-03-01 06:01:10|469.26|465.26|469.1|465.1|469.33|465.33|469.1|465.1|25
1614578480000|2021-03-01 06:01:20|469.09|465.09|469.08|465.08|469.13|465.13|469.08|465.08|12
1614578490000|2021-03-01 06:01:30|469.1|465.1|469.06|465.06|469.1|465.1|469.05|465.05|3
1614578500000|2021-03-01 06:01:40|469.01|465.01|469.01|465.01|469.05|465.05|468.99|464.99|16
1614578510000|2021-03-01 06:01:50|469.02|465.02|468.96|464.96|469.02|465.02|468.96|464.96|4
1614578520000|2021-03-01 06:02:00|468.97|464.97|468.53|464.53|468.97|464.97|468.53|464.53|13
1614578530000|2021-03-01 06:02:10|468.54|464.54|468.36|464.36|468.58|464.58|468.35|464.35|21
1614578540000|2021-03-01 06:02:20|468.39|464.39|468.18|464.18|468.5|464.5|468.14|464.14|21
1614578550000|2021-03-01 06:02:30|468.15|464.15|467.82|463.82|468.17|464.17|467.82|463.82|21
1614578560000|2021-03-01 06:02:40|467.84|463.84|467.8|463.8|467.85|463.85|467.67|463.67|12
1614578570000|2021-03-01 06:02:50|467.79|463.79|467.66|463.66|467.79|463.79|467.66|463.66|13
1614578580000|2021-03-01 06:03:00|467.58|463.58|467.21|463.21|467.59|463.59|467.14|463.14|14
1614578590000|2021-03-01 06:03:10|467.23|463.23|467.05|463.05|467.23|463.23|467.05|463.05|18
1614578600000|2021-03-01 06:03:20|467.04|463.04|467.03|463.03|467.05|463.05|466.98|462.98|11
1614578610000|2021-03-01 06:03:30|467.01|463.01|466.92|462.92|467.03|463.03|466.92|462.92|21
1614578620000|2021-03-01 06:03:40|466.91|462.91|466.86|462.86|466.91|462.91|466.86|462.86|9
1614578630000|2021-03-01 06:03:50|466.82|462.82|466.6|462.6|466.84|462.84|466.6|462.6|15
1614578640000|2021-03-01 06:04:00|466.61|462.61|466.69|462.69|466.84|462.84|466.55|462.55|32
1614578650000|2021-03-01 06:04:10|466.57|462.57|466.69|462.69|466.76|462.76|466.57|462.57|14
1614578660000|2021-03-01 06:04:20|466.64|462.64|466.7|462.7|466.83|462.83|466.64|462.64|22
1614578670000|2021-03-01 06:04:30|466.73|462.73|466.56|462.56|466.75|462.75|466.56|462.56|17
1614578680000|2021-03-01 06:04:40|466.6|462.6|466.54|462.54|466.62|462.62|466.52|462.52|22
1614578690000|2021-03-01 06:04:50|466.58|462.58|466.62|462.62|466.67|462.67|466.55|462.55|22
1614578700000|2021-03-01 06:05:00|466.63|462.63|466.67|462.67|466.67|462.67|466.61|462.61|11
1614578710000|2021-03-01 06:05:10|466.63|462.63|466.49|462.49|466.66|462.66|466.48|462.48|14
1614578720000|2021-03-01 06:05:20|466.47|462.47|466.22|462.22|466.5|462.5|466.22|462.22|31
1614578730000|2021-03-01 06:05:30|466.23|462.23|466.35|462.35|466.36|462.36|466.23|462.23|23
1614578740000|2021-03-01 06:05:40|466.36|462.36|466.59|462.59|466.6|462.6|466.28|462.28|25
1614578750000|2021-03-01 06:05:50|466.57|462.57|466.63|462.63|466.63|462.63|466.48|462.48|20
1614578760000|2021-03-01 06:06:00|466.62|462.62|466.77|462.77|466.87|462.87|466.62|462.62|24
1614578770000|2021-03-01 06:06:10|466.74|462.74|466.8|462.8|466.83|462.83|466.71|462.71|26
1614578780000|2021-03-01 06:06:20|466.77|462.77|466.8|462.8|466.85|462.85|466.77|462.77|20
1614578790000|2021-03-01 06:06:30|466.83|462.83|466.98|462.98|467.06|463.06|466.81|462.81|24
1614578800000|2021-03-01 06:06:40|466.97|462.97|466.96|462.96|467.07|463.07|466.89|462.89|19
1614578810000|2021-03-01 06:06:50|466.92|462.92|466.93|462.93|467.05|463.05|466.91|462.91|19
1614578820000|2021-03-01 06:07:00|466.94|462.94|467.22|463.22|467.22|463.22|466.94|462.94|11
1614578830000|2021-03-01 06:07:10|467.24|463.24|467.21|463.21|467.24|463.24|467.2|463.2|5
1614578840000|2021-03-01 06:07:20|467.2|463.2|467.33|463.33|467.33|463.33|467.18|463.18|14
1614578850000|2021-03-01 06:07:30|467.31|463.31|467.14|463.14|467.33|463.33|467.14|463.14|19
1614578860000|2021-03-01 06:07:40|467.16|463.16|467.22|463.22|467.23|463.23|467.13|463.13|15
1614578870000|2021-03-01 06:07:50|467.21|463.21|467.27|463.27|467.29|463.29|467.2|463.2|18
1614578880000|2021-03-01 06:08:00|467.28|463.28|467.03|463.03|467.29|463.29|466.97|462.97|31
1614578890000|2021-03-01 06:08:10|467|463|467|463|467.09|463.09|466.97|462.97|28
1614578900000|2021-03-01 06:08:20|466.97|462.97|466.99|462.99|467.02|463.02|466.97|462.97|15
1614578910000|2021-03-01 06:08:30|467|463|466.98|462.98|467.07|463.07|466.98|462.98|20
1614578920000|2021-03-01 06:08:40|467.03|463.03|466.98|462.98|467.03|463.03|466.97|462.97|20
1614578930000|2021-03-01 06:08:50|466.99|462.99|467.12|463.12|467.15|463.15|466.99|462.99|11
1614578940000|2021-03-01 06:09:00|467.15|463.15|467.21|463.21|467.22|463.22|467.11|463.11|19
1614578950000|2021-03-01 06:09:10|467.22|463.22|467.55|463.55|467.55|463.55|467.22|463.22|22
1614578960000|2021-03-01 06:09:20|467.56|463.56|467.72|463.72|467.72|463.72|467.56|463.56|7
1614578970000|2021-03-01 06:09:30|467.74|463.74|467.53|463.53|467.92|463.92|467.53|463.53|26
1614578980000|2021-03-01 06:09:40|467.52|463.52|468.08|464.08|468.08|464.08|467.52|463.52|18
1614578990000|2021-03-01 06:09:50|468.07|464.07|467.99|463.99|468.08|464.08|467.97|463.97|14
1614579000000|2021-03-01 06:10:00|468|464|468.04|464.04|468.06|464.06|467.97|463.97|13
1614579010000|2021-03-01 06:10:10|468.05|464.05|468.07|464.07|468.09|464.09|468.04|464.04|14
1614579020000|2021-03-01 06:10:20|468.08|464.08|468.07|464.07|468.2|464.2|468.06|464.06|17
1614579030000|2021-03-01 06:10:30|468.08|464.08|468.05|464.05|468.08|464.08|468.04|464.04|8
1614579040000|2021-03-01 06:10:40|468.04|464.04|468.04|464.04|468.04|464.04|468.02|464.02|4
1614579050000|2021-03-01 06:10:50|468.02|464.02|468.14|464.14|468.18|464.18|468.02|464.02|12
1614579060000|2021-03-01 06:11:00|468.15|464.15|468.36|464.36|468.4|464.4|468.12|464.12|20
1614579070000|2021-03-01 06:11:10|468.34|464.34|468.38|464.38|468.42|464.42|468.34|464.34|16
1614579080000|2021-03-01 06:11:20|468.45|464.45|468.43|464.43|468.67|464.67|468.43|464.43|20
1614579090000|2021-03-01 06:11:30|468.42|464.42|468.32|464.32|468.42|464.42|468.32|464.32|9
1614579100000|2021-03-01 06:11:40|468.33|464.33|468.34|464.34|468.35|464.35|468.33|464.33|8
1614579110000|2021-03-01 06:11:50|468.33|464.33|468.27|464.27|468.33|464.33|468.24|464.24|17
1614579120000|2021-03-01 06:12:00|468.26|464.26|468.06|464.06|468.3|464.3|468.01|464.01|24
1614579130000|2021-03-01 06:12:10|468.07|464.07|468.06|464.06|468.07|464.07|468.06|464.06|2
1614579140000|2021-03-01 06:12:20|468.1|464.1|468.03|464.03|468.11|464.11|468.02|464.02|9
1614579150000|2021-03-01 06:12:30|468.04|464.04|467.99|463.99|468.05|464.05|467.98|463.98|8
1614579160000|2021-03-01 06:12:40|467.98|463.98|467.95|463.95|467.99|463.99|467.94|463.94|9
1614579170000|2021-03-01 06:12:50|467.93|463.93|467.9|463.9|467.93|463.93|467.88|463.88|3
1614579180000|2021-03-01 06:13:00|467.89|463.89|467.74|463.74|467.89|463.89|467.68|463.68|20
1614579190000|2021-03-01 06:13:10|467.73|463.73|467.44|463.44|467.73|463.73|467.44|463.44|14
1614579200000|2021-03-01 06:13:20|467.39|463.39|467.29|463.29|467.39|463.39|467.28|463.28|21
1614579210000|2021-03-01 06:13:30|467.3|463.3|467.29|463.29|467.33|463.33|467.29|463.29|14
1614579220000|2021-03-01 06:13:40|467.3|463.3|467.3|463.3|467.33|463.33|467.29|463.29|15
1614579230000|2021-03-01 06:13:50|467.32|463.32|467.35|463.35|467.35|463.35|467.25|463.25|15
1614579240000|2021-03-01 06:14:00|467.33|463.33|467.4|463.4|467.41|463.41|467.29|463.29|15
1614579250000|2021-03-01 06:14:10|467.36|463.36|467.28|463.28|467.37|463.37|467.25|463.25|20
1614579260000|2021-03-01 06:14:20|467.29|463.29|467.22|463.22|467.31|463.31|467.22|463.22|12
1614579270000|2021-03-01 06:14:30|467.23|463.23|467.24|463.24|467.26|463.26|467.22|463.22|13
1614579280000|2021-03-01 06:14:40|467.27|463.27|467.82|463.82|467.82|463.82|467.24|463.24|20
1614579290000|2021-03-01 06:14:50|467.8|463.8|467.79|463.79|467.89|463.89|467.78|463.78|21
1614579300000|2021-03-01 06:15:00|467.8|463.8|467.78|463.78|467.8|463.8|467.65|463.65|17
1614579310000|2021-03-01 06:15:10|467.79|463.79|467.77|463.77|467.8|463.8|467.69|463.69|14
1614579320000|2021-03-01 06:15:20|467.78|463.78|467.79|463.79|467.8|463.8|467.78|463.78|6
1614579330000|2021-03-01 06:15:30|467.82|463.82|468|464|468|464|467.82|463.82|29
1614579340000|2021-03-01 06:15:40|467.97|463.97|468|464|468.04|464.04|467.97|463.97|21
1614579350000|2021-03-01 06:15:50|467.99|463.99|467.94|463.94|468.04|464.04|467.94|463.94|10
1614579360000|2021-03-01 06:16:00|467.95|463.95|467.86|463.86|467.96|463.96|467.69|463.69|29
1614579370000|2021-03-01 06:16:10|467.87|463.87|467.79|463.79|467.88|463.88|467.79|463.79|19
1614579380000|2021-03-01 06:16:20|467.81|463.81|467.82|463.82|467.85|463.85|467.78|463.78|21
1614579390000|2021-03-01 06:16:30|467.74|463.74|467.81|463.81|467.82|463.82|467.74|463.74|20
1614579400000|2021-03-01 06:16:40|467.79|463.79|467.61|463.61|467.8|463.8|467.57|463.57|17
1614579410000|2021-03-01 06:16:50|467.6|463.6|467.58|463.58|467.62|463.62|467.51|463.51|18
1614579420000|2021-03-01 06:17:00|467.56|463.56|467.91|463.91|467.91|463.91|467.55|463.55|16
1614579430000|2021-03-01 06:17:10|467.9|463.9|467.88|463.88|467.9|463.9|467.86|463.86|16
1614579440000|2021-03-01 06:17:20|467.84|463.84|467.89|463.89|467.9|463.9|467.84|463.84|12
1614579450000|2021-03-01 06:17:30|467.88|463.88|467.91|463.91|467.91|463.91|467.88|463.88|8
1614579460000|2021-03-01 06:17:40|467.9|463.9|468|464|468.02|464.02|467.9|463.9|25
1614579470000|2021-03-01 06:17:50|467.99|463.99|468.1|464.1|468.1|464.1|467.96|463.96|26
1614579480000|2021-03-01 06:18:00|468.11|464.11|468.13|464.13|468.2|464.2|468.1|464.1|18
1614579490000|2021-03-01 06:18:10|468.14|464.14|468.18|464.18|468.25|464.25|468.13|464.13|12
1614579500000|2021-03-01 06:18:20|468.19|464.19|468.25|464.25|468.35|464.35|468.18|464.18|14
1614579510000|2021-03-01 06:18:30|468.23|464.23|468.31|464.31|468.36|464.36|468.23|464.23|25
1614579520000|2021-03-01 06:18:40|468.3|464.3|468.35|464.35|468.35|464.35|468.3|464.3|10
1614579530000|2021-03-01 06:18:50|468.32|464.32|468.74|464.74|468.76|464.76|468.31|464.31|31
1614579540000|2021-03-01 06:19:00|468.77|464.77|468.77|464.77|468.82|464.82|468.69|464.69|24
1614579550000|2021-03-01 06:19:10|468.76|464.76|468.6|464.6|468.78|464.78|468.59|464.59|22
1614579560000|2021-03-01 06:19:20|468.63|464.63|468.7|464.7|468.72|464.72|468.59|464.59|19
1614579570000|2021-03-01 06:19:30|468.69|464.69|468.64|464.64|468.69|464.69|468.61|464.61|18
1614579580000|2021-03-01 06:19:40|468.62|464.62|468.38|464.38|468.62|464.62|468.38|464.38|20
1614579590000|2021-03-01 06:19:50|468.39|464.39|468.4|464.4|468.42|464.42|468.37|464.37|17
1614579600000|2021-03-01 06:20:00|468.38|464.38|468.4|464.4|468.41|464.41|468.36|464.36|14
1614579610000|2021-03-01 06:20:10|468.38|464.38|468.03|464.03|468.39|464.39|468.02|464.02|26
1614579620000|2021-03-01 06:20:20|468.04|464.04|467.92|463.92|468.04|464.04|467.92|463.92|5
1614579630000|2021-03-01 06:20:30|467.91|463.91|467.82|463.82|467.93|463.93|467.78|463.78|20
1614579640000|2021-03-01 06:20:40|467.83|463.83|468.2|464.2|468.21|464.21|467.81|463.81|24
1614579650000|2021-03-01 06:20:50|468.22|464.22|468.21|464.21|468.22|464.22|468.19|464.19|14
1614579660000|2021-03-01 06:21:00|468.19|464.19|468.21|464.21|468.22|464.22|468.17|464.17|21
1614579670000|2021-03-01 06:21:10|468.19|464.19|467.97|463.97|468.19|464.19|467.97|463.97|13
1614579680000|2021-03-01 06:21:20|467.96|463.96|467.84|463.84|467.96|463.96|467.83|463.83|5
1614579690000|2021-03-01 06:21:30|467.82|463.82|467.62|463.62|467.82|463.82|467.58|463.58|6
1614579700000|2021-03-01 06:21:40|467.63|463.63|467.62|463.62|467.65|463.65|467.59|463.59|25
1614579710000|2021-03-01 06:21:50|467.59|463.59|467.48|463.48|467.65|463.65|467.46|463.46|26
1614579720000|2021-03-01 06:22:00|467.47|463.47|467.46|463.46|467.49|463.49|467.45|463.45|23
1614579730000|2021-03-01 06:22:10|467.47|463.47|467.56|463.56|467.56|463.56|467.46|463.46|16
1614579740000|2021-03-01 06:22:20|467.62|463.62|467.83|463.83|467.83|463.83|467.62|463.62|16
1614579750000|2021-03-01 06:22:30|467.78|463.78|467.45|463.45|467.78|463.78|467.45|463.45|18
1614579760000|2021-03-01 06:22:40|467.46|463.46|467.41|463.41|467.47|463.47|467.3|463.3|16
1614579770000|2021-03-01 06:22:50|467.42|463.42|467.41|463.41|467.44|463.44|467.38|463.38|19
1614579780000|2021-03-01 06:23:00|467.4|463.4|467.5|463.5|467.5|463.5|467.35|463.35|16
1614579790000|2021-03-01 06:23:10|467.49|463.49|467.52|463.52|467.6|463.6|467.48|463.48|17
1614579800000|2021-03-01 06:23:20|467.5|463.5|467.37|463.37|467.52|463.52|467.36|463.36|13
1614579810000|2021-03-01 06:23:30|467.38|463.38|467.39|463.39|467.44|463.44|467.37|463.37|16
1614579820000|2021-03-01 06:23:40|467.35|463.35|467.28|463.28|467.35|463.35|467.28|463.28|7
1614579830000|2021-03-01 06:23:50|467.29|463.29|467.29|463.29|467.31|463.31|467.27|463.27|15
1614579840000|2021-03-01 06:24:00|467.3|463.3|467.41|463.41|467.46|463.46|467.3|463.3|26
1614579850000|2021-03-01 06:24:10|467.42|463.42|467.33|463.33|467.42|463.42|467.33|463.33|13
1614579860000|2021-03-01 06:24:20|467.35|463.35|467.31|463.31|467.35|463.35|467.28|463.28|14
1614579870000|2021-03-01 06:24:30|467.33|463.33|467.52|463.52|467.52|463.52|467.3|463.3|15
1614579880000|2021-03-01 06:24:40|467.53|463.53|467.54|463.54|467.54|463.54|467.5|463.5|19
1614579890000|2021-03-01 06:24:50|467.56|463.56|467.55|463.55|467.58|463.58|467.53|463.53|18
1614579900000|2021-03-01 06:25:00|467.54|463.54|467.62|463.62|467.71|463.71|467.54|463.54|21
1614579910000|2021-03-01 06:25:10|467.64|463.64|467.73|463.73|467.76|463.76|467.62|463.62|18
1614579920000|2021-03-01 06:25:20|467.74|463.74|467.78|463.78|467.95|463.95|467.73|463.73|22
1614579930000|2021-03-01 06:25:30|467.92|463.92|468.13|464.13|468.17|464.17|467.83|463.83|27
1614579940000|2021-03-01 06:25:40|468.12|464.12|468.11|464.11|468.13|464.13|468.1|464.1|22
1614579950000|2021-03-01 06:25:50|468.12|464.12|468.15|464.15|468.17|464.17|468.11|464.11|12
1614579960000|2021-03-01 06:26:00|468.13|464.13|468.23|464.23|468.39|464.39|468.13|464.13|24
1614579970000|2021-03-01 06:26:10|468.26|464.26|468.27|464.27|468.28|464.28|468.22|464.22|20
1614579980000|2021-03-01 06:26:20|468.25|464.25|468.25|464.25|468.27|464.27|468.18|464.18|21
1614579990000|2021-03-01 06:26:30|468.27|464.27|468.21|464.21|468.27|464.27|468.2|464.2|9
1614580000000|2021-03-01 06:26:40|468.2|464.2|468.19|464.19|468.21|464.21|468.19|464.19|4
1614580010000|2021-03-01 06:26:50|468.2|464.2|468.21|464.21|468.21|464.21|468.2|464.2|2
1614580020000|2021-03-01 06:27:00|468.2|464.2|468.4|464.4|468.4|464.4|468.18|464.18|24
1614580030000|2021-03-01 06:27:10|468.39|464.39|468.37|464.37|468.41|464.41|468.36|464.36|16
1614580040000|2021-03-01 06:27:20|468.36|464.36|468.42|464.42|468.43|464.43|468.36|464.36|20
1614580050000|2021-03-01 06:27:30|468.39|464.39|468.42|464.42|468.44|464.44|468.39|464.39|12
1614580060000|2021-03-01 06:27:40|468.39|464.39|468.39|464.39|468.44|464.44|468.39|464.39|9
1614580070000|2021-03-01 06:27:50|468.36|464.36|468.25|464.25|468.37|464.37|468.13|464.13|16
1614580080000|2021-03-01 06:28:00|468.27|464.27|468.4|464.4|468.42|464.42|468.21|464.21|21
1614580090000|2021-03-01 06:28:10|468.41|464.41|468.39|464.39|468.43|464.43|468.32|464.32|28
1614580100000|2021-03-01 06:28:20|468.32|464.32|468.3|464.3|468.35|464.35|468.29|464.29|23
1614580110000|2021-03-01 06:28:30|468.29|464.29|468.13|464.13|468.31|464.31|468.13|464.13|19
1614580120000|2021-03-01 06:28:40|468.12|464.12|468.06|464.06|468.12|464.12|468.02|464.02|11
1614580130000|2021-03-01 06:28:50|468.05|464.05|468.13|464.13|468.18|464.18|468.05|464.05|22
1614580140000|2021-03-01 06:29:00|468.14|464.14|468.13|464.13|468.14|464.14|468.11|464.11|17
1614580150000|2021-03-01 06:29:10|468.12|464.12|468.16|464.16|468.16|464.16|468.11|464.11|15
1614580160000|2021-03-01 06:29:20|468.15|464.15|468.11|464.11|468.17|464.17|468.11|464.11|19
1614580170000|2021-03-01 06:29:30|468.09|464.09|468.09|464.09|468.09|464.09|467.97|463.97|18
1614580180000|2021-03-01 06:29:40|468.06|464.06|468.24|464.24|468.27|464.27|468.06|464.06|27
1614580190000|2021-03-01 06:29:50|468.28|464.28|468.26|464.26|468.28|464.28|468.18|464.18|24
1614580200000|2021-03-01 06:30:00|468.24|464.24|469.23|465.23|469.25|465.25|468.2|464.2|21
1614580210000|2021-03-01 06:30:10|469.24|465.24|469.3|465.3|469.31|465.31|469.22|465.22|11
1614580220000|2021-03-01 06:30:20|469.28|465.28|469.44|465.44|469.52|465.52|469.27|465.27|14
1614580230000|2021-03-01 06:30:30|469.46|465.46|469.85|465.85|469.88|465.88|469.46|465.46|18
1614580240000|2021-03-01 06:30:40|469.84|465.84|469.92|465.92|469.94|465.94|469.82|465.82|27
1614580250000|2021-03-01 06:30:50|469.93|465.93|470.11|466.11|470.11|466.11|469.93|465.93|12
1614580260000|2021-03-01 06:31:00|470.12|466.12|469.78|465.78|470.12|466.12|469.78|465.78|23
1614580270000|2021-03-01 06:31:10|469.83|465.83|469.64|465.64|469.85|465.85|469.64|465.64|20
1614580280000|2021-03-01 06:31:20|469.58|465.58|469.56|465.56|469.65|465.65|469.55|465.55|32
1614580290000|2021-03-01 06:31:30|469.57|465.57|469.46|465.46|469.61|465.61|469.46|465.46|30
1614580300000|2021-03-01 06:31:40|469.45|465.45|469.35|465.35|469.46|465.46|469.33|465.33|14
1614580310000|2021-03-01 06:31:50|469.36|465.36|468.96|464.96|469.36|465.36|468.95|464.95|19
1614580320000|2021-03-01 06:32:00|468.97|464.97|468.84|464.84|468.97|464.97|468.55|464.55|26
1614580330000|2021-03-01 06:32:10|468.85|464.85|468.72|464.72|468.85|464.85|468.66|464.66|31
1614580340000|2021-03-01 06:32:20|468.73|464.73|468.52|464.52|468.73|464.73|468.46|464.46|21
1614580350000|2021-03-01 06:32:30|468.49|464.49|468.47|464.47|468.5|464.5|468.45|464.45|8
1614580360000|2021-03-01 06:32:40|468.46|464.46|468.58|464.58|468.58|464.58|468.46|464.46|12
1614580370000|2021-03-01 06:32:50|468.57|464.57|468.54|464.54|468.57|464.57|468.51|464.51|8
1614580380000|2021-03-01 06:33:00|468.52|464.52|468.65|464.65|468.67|464.67|468.51|464.51|13
1614580390000|2021-03-01 06:33:10|468.67|464.67|468.44|464.44|468.67|464.67|468.44|464.44|13
1614580400000|2021-03-01 06:33:20|468.38|464.38|468.25|464.25|468.38|464.38|468.25|464.25|15
1614580410000|2021-03-01 06:33:30|468.26|464.26|468.18|464.18|468.36|464.36|468.18|464.18|15
1614580420000|2021-03-01 06:33:40|468.15|464.15|468.22|464.22|468.22|464.22|468.14|464.14|11
1614580430000|2021-03-01 06:33:50|468.31|464.31|468.34|464.34|468.44|464.44|468.2|464.2|20
1614580440000|2021-03-01 06:34:00|468.35|464.35|468.5|464.5|468.53|464.53|468.33|464.33|24
1614580450000|2021-03-01 06:34:10|468.51|464.51|468.29|464.29|468.51|464.51|468.29|464.29|30
1614580460000|2021-03-01 06:34:20|468.27|464.27|468.04|464.04|468.28|464.28|468.04|464.04|14
1614580470000|2021-03-01 06:34:30|468.02|464.02|468.09|464.09|468.09|464.09|467.75|463.75|19
1614580480000|2021-03-01 06:34:40|468.07|464.07|467.76|463.76|468.09|464.09|467.76|463.76|24
1614580490000|2021-03-01 06:34:50|467.77|463.77|467.64|463.64|467.77|463.77|467.64|463.64|6
1614580500000|2021-03-01 06:35:00|467.65|463.65|467.64|463.64|467.76|463.76|467.62|463.62|21
1614580510000|2021-03-01 06:35:10|467.63|463.63|466.83|462.83|467.64|463.64|466.83|462.83|31
1614580520000|2021-03-01 06:35:20|466.88|462.88|466.61|462.61|466.91|462.91|466.6|462.6|31
1614580530000|2021-03-01 06:35:30|466.58|462.58|466.64|462.64|466.64|462.64|466.38|462.38|28
1614580540000|2021-03-01 06:35:40|466.62|462.62|466.63|462.63|466.8|462.8|466.56|462.56|30
1614580550000|2021-03-01 06:35:50|466.65|462.65|466.43|462.43|466.82|462.82|466.4|462.4|25
1614580560000|2021-03-01 06:36:00|466.4|462.4|466.63|462.63|466.66|462.66|466.32|462.32|30
1614580570000|2021-03-01 06:36:10|466.62|462.62|466.76|462.76|466.79|462.79|466.6|462.6|26
1614580580000|2021-03-01 06:36:20|466.77|462.77|466.98|462.98|466.98|462.98|466.74|462.74|25
1614580590000|2021-03-01 06:36:30|466.96|462.96|466.88|462.88|467|463|466.88|462.88|13
1614580600000|2021-03-01 06:36:40|466.89|462.89|466.46|462.46|466.9|462.9|466.44|462.44|25
1614580610000|2021-03-01 06:36:50|466.48|462.48|466.37|462.37|466.52|462.52|466.37|462.37|27
1614580620000|2021-03-01 06:37:00|466.38|462.38|466.44|462.44|466.49|462.49|466.37|462.37|21
1614580630000|2021-03-01 06:37:10|466.47|462.47|466.31|462.31|466.5|462.5|466.31|462.31|23
1614580640000|2021-03-01 06:37:20|466.3|462.3|466.3|462.3|466.34|462.34|466.26|462.26|24
1614580650000|2021-03-01 06:37:30|466.31|462.31|466.31|462.31|466.4|462.4|466.29|462.29|14
1614580660000|2021-03-01 06:37:40|466.33|462.33|466.35|462.35|466.43|462.43|466.31|462.31|25
1614580670000|2021-03-01 06:37:50|466.38|462.38|466.47|462.47|466.52|462.52|466.36|462.36|27
1614580680000|2021-03-01 06:38:00|466.49|462.49|466.29|462.29|466.49|462.49|466.22|462.22|23
1614580690000|2021-03-01 06:38:10|466.28|462.28|466.22|462.22|466.31|462.31|466.19|462.19|18
1614580700000|2021-03-01 06:38:20|466.23|462.23|466.23|462.23|466.38|462.38|466.15|462.15|23
1614580710000|2021-03-01 06:38:30|466.24|462.24|466.27|462.27|466.37|462.37|466.15|462.15|30
1614580720000|2021-03-01 06:38:40|466.23|462.23|466.3|462.3|466.33|462.33|466.23|462.23|23
1614580730000|2021-03-01 06:38:50|466.32|462.32|466.29|462.29|466.33|462.33|466.2|462.2|23
1614580740000|2021-03-01 06:39:00|466.27|462.27|466.13|462.13|466.32|462.32|466.13|462.13|25
1614580750000|2021-03-01 06:39:10|466.14|462.14|466.07|462.07|466.14|462.14|465.79|461.79|27
1614580760000|2021-03-01 06:39:20|466|462|465.78|461.78|466.08|462.08|465.77|461.77|29
1614580770000|2021-03-01 06:39:30|465.76|461.76|465.67|461.67|465.82|461.82|465.67|461.67|23
1614580780000|2021-03-01 06:39:40|465.63|461.63|465.33|461.33|465.63|461.63|465.25|461.25|26
1614580790000|2021-03-01 06:39:50|465.32|461.32|465.4|461.4|465.44|461.44|465.3|461.3|25
1614580800000|2021-03-01 06:40:00|465.38|461.38|465.82|461.82|465.87|461.87|465.35|461.35|23
1614580810000|2021-03-01 06:40:10|465.81|461.81|465.38|461.38|465.81|461.81|465.34|461.34|25
1614580820000|2021-03-01 06:40:20|465.39|461.39|465.35|461.35|465.41|461.41|465.33|461.33|14
1614580830000|2021-03-01 06:40:30|465.33|461.33|465.38|461.38|465.47|461.47|465.32|461.32|21
1614580840000|2021-03-01 06:40:40|465.4|461.4|465.38|461.38|465.44|461.44|465.32|461.32|25
1614580850000|2021-03-01 06:40:50|465.36|461.36|465.37|461.37|465.45|461.45|465.28|461.28|27
1614580860000|2021-03-01 06:41:00|465.36|461.36|465.72|461.72|465.72|461.72|465.36|461.36|26
1614580870000|2021-03-01 06:41:10|465.75|461.75|465.8|461.8|465.88|461.88|465.73|461.73|17
1614580880000|2021-03-01 06:41:20|465.82|461.82|466.04|462.04|466.05|462.05|465.8|461.8|13
1614580890000|2021-03-01 06:41:30|466.02|462.02|465.87|461.87|466.06|462.06|465.83|461.83|22
1614580900000|2021-03-01 06:41:40|465.83|461.83|465.69|461.69|465.85|461.85|465.65|461.65|17
1614580910000|2021-03-01 06:41:50|465.7|461.7|465.62|461.62|465.7|461.7|465.62|461.62|16
1614580920000|2021-03-01 06:42:00|465.52|461.52|465.51|461.51|465.57|461.57|465.38|461.38|35
1614580930000|2021-03-01 06:42:10|465.53|461.53|465.41|461.41|465.54|461.54|465.37|461.37|17
1614580940000|2021-03-01 06:42:20|465.42|461.42|465.34|461.34|465.45|461.45|465.34|461.34|21
1614580950000|2021-03-01 06:42:30|465.31|461.31|465.04|461.04|465.31|461.31|464.97|460.97|26
1614580960000|2021-03-01 06:42:40|465.1|461.1|464.93|460.93|465.13|461.13|464.92|460.92|31
1614580970000|2021-03-01 06:42:50|464.89|460.89|464.11|460.11|464.89|460.89|464.11|460.11|29
1614580980000|2021-03-01 06:43:00|464.18|460.18|464.6|460.6|464.78|460.78|464.18|460.18|26
1614580990000|2021-03-01 06:43:10|464.62|460.62|464.74|460.74|464.74|460.74|464.58|460.58|25
1614581000000|2021-03-01 06:43:20|464.71|460.71|464.6|460.6|464.88|460.88|464.58|460.58|28
1614581010000|2021-03-01 06:43:30|464.52|460.52|464.63|460.63|464.65|460.65|464.49|460.49|27
1614581020000|2021-03-01 06:43:40|464.65|460.65|464.38|460.38|464.76|460.76|464.38|460.38|30
1614581030000|2021-03-01 06:43:50|464.37|460.37|464.31|460.31|464.49|460.49|464.27|460.27|24
1614581040000|2021-03-01 06:44:00|464.33|460.33|464.21|460.21|464.38|460.38|464.05|460.05|32
1614581050000|2021-03-01 06:44:10|464.19|460.19|464.19|460.19|464.22|460.22|464.07|460.07|31
1614581060000|2021-03-01 06:44:20|464.2|460.2|464.17|460.17|464.25|460.25|464.03|460.03|26
1614581070000|2021-03-01 06:44:30|464.16|460.16|463.99|459.99|464.18|460.18|463.99|459.99|28
1614581080000|2021-03-01 06:44:40|463.98|459.98|464.05|460.05|464.19|460.19|463.98|459.98|25
1614581090000|2021-03-01 06:44:50|463.91|459.91|464|460|464.05|460.05|463.91|459.91|24
1614581100000|2021-03-01 06:45:00|464.01|460.01|464.42|460.42|464.42|460.42|464.01|460.01|23
1614581110000|2021-03-01 06:45:10|464.4|460.4|464.41|460.41|464.44|460.44|464.4|460.4|8
1614581120000|2021-03-01 06:45:20|464.43|460.43|464.56|460.56|464.59|460.59|464.41|460.41|15
1614581130000|2021-03-01 06:45:30|464.57|460.57|464.41|460.41|464.6|460.6|464.4|460.4|28
1614581140000|2021-03-01 06:45:40|464.35|460.35|464.26|460.26|464.35|460.35|464.17|460.17|21
1614581150000|2021-03-01 06:45:50|464.28|460.28|464.15|460.15|464.3|460.3|464.13|460.13|30
1614581160000|2021-03-01 06:46:00|464.19|460.19|464.16|460.16|464.3|460.3|464.12|460.12|29
1614581170000|2021-03-01 06:46:10|464.27|460.27|464.2|460.2|464.38|460.38|464.2|460.2|29
1614581180000|2021-03-01 06:46:20|464.21|460.21|464.13|460.13|464.21|460.21|464.08|460.08|20
1614581190000|2021-03-01 06:46:30|464.14|460.14|463.96|459.96|464.15|460.15|463.91|459.91|19
1614581200000|2021-03-01 06:46:40|463.97|459.97|464|460|464.01|460.01|463.88|459.88|26
1614581210000|2021-03-01 06:46:50|463.99|459.99|463.93|459.93|464|460|463.82|459.82|21
1614581220000|2021-03-01 06:47:00|463.94|459.94|463.79|459.79|463.94|459.94|463.69|459.69|24
1614581230000|2021-03-01 06:47:10|463.83|459.83|463.17|459.17|463.83|459.83|463.16|459.16|23
1614581240000|2021-03-01 06:47:20|463.18|459.18|463.3|459.3|463.36|459.36|463.12|459.12|19
1614581250000|2021-03-01 06:47:30|463.26|459.26|463.08|459.08|463.26|459.26|463.02|459.02|24
1614581260000|2021-03-01 06:47:40|463.07|459.07|463.13|459.13|463.22|459.22|463.06|459.06|31
1614581270000|2021-03-01 06:47:50|463.12|459.12|463.11|459.11|463.16|459.16|463.08|459.08|23
1614581280000|2021-03-01 06:48:00|463.12|459.12|463.39|459.39|463.42|459.42|463.09|459.09|29
1614581290000|2021-03-01 06:48:10|463.42|459.42|463.47|459.47|463.59|459.59|463.42|459.42|26
1614581300000|2021-03-01 06:48:20|463.49|459.49|463.23|459.23|463.62|459.62|463.23|459.23|28
1614581310000|2021-03-01 06:48:30|463.2|459.2|463.11|459.11|463.27|459.27|463.08|459.08|32
1614581320000|2021-03-01 06:48:40|463.14|459.14|463.08|459.08|463.25|459.25|463.08|459.08|24
1614581330000|2021-03-01 06:48:50|463.09|459.09|463.09|459.09|463.2|459.2|463.07|459.07|26
1614581340000|2021-03-01 06:49:00|463.08|459.08|463.35|459.35|463.43|459.43|463.08|459.08|29
1614581350000|2021-03-01 06:49:10|463.36|459.36|463.43|459.43|463.43|459.43|463.29|459.29|24
1614581360000|2021-03-01 06:49:20|463.45|459.45|463.28|459.28|463.61|459.61|463.28|459.28|30
1614581370000|2021-03-01 06:49:30|463.27|459.27|463.09|459.09|463.34|459.34|463.09|459.09|31
1614581380000|2021-03-01 06:49:40|463.08|459.08|462.75|458.75|463.08|459.08|462.75|458.75|17
1614581390000|2021-03-01 06:49:50|462.78|458.78|462.47|458.47|462.82|458.82|462.46|458.46|32
1614581400000|2021-03-01 06:50:00|462.46|458.46|462.76|458.76|462.81|458.81|462.46|458.46|34
1614581410000|2021-03-01 06:50:10|462.82|458.82|463.13|459.13|463.3|459.3|462.82|458.82|26
1614581420000|2021-03-01 06:50:20|463.14|459.14|463.08|459.08|463.19|459.19|462.97|458.97|15
1614581430000|2021-03-01 06:50:30|463.06|459.06|463.61|459.61|463.66|459.66|462.74|458.74|20
1614581440000|2021-03-01 06:50:40|463.62|459.62|463.66|459.66|463.81|459.81|463.59|459.59|33
1614581450000|2021-03-01 06:50:50|463.71|459.71|463.36|459.36|463.79|459.79|463.36|459.36|20
1614581460000|2021-03-01 06:51:00|463.34|459.34|464.02|460.02|464.03|460.03|463.34|459.34|26
1614581470000|2021-03-01 06:51:10|464.03|460.03|464.24|460.24|464.24|460.24|464.03|460.03|25
1614581480000|2021-03-01 06:51:20|464.22|460.22|464.01|460.01|464.24|460.24|464.01|460.01|32
1614581490000|2021-03-01 06:51:30|464.02|460.02|464.1|460.1|464.23|460.23|464.01|460.01|33
1614581500000|2021-03-01 06:51:40|464.13|460.13|464.12|460.12|464.15|460.15|464.08|460.08|33
1614581510000|2021-03-01 06:51:50|464.14|460.14|464.1|460.1|464.14|460.14|464.09|460.09|14
1614581520000|2021-03-01 06:52:00|464.11|460.11|463.9|459.9|464.11|460.11|463.9|459.9|16
1614581530000|2021-03-01 06:52:10|463.89|459.89|463.74|459.74|463.9|459.9|463.74|459.74|13
1614581540000|2021-03-01 06:52:20|463.75|459.75|463.72|459.72|463.79|459.79|463.72|459.72|13
1614581550000|2021-03-01 06:52:30|463.73|459.73|463.68|459.68|463.73|459.73|463.64|459.64|17
1614581560000|2021-03-01 06:52:40|463.7|459.7|463.91|459.91|463.91|459.91|463.64|459.64|23
1614581570000|2021-03-01 06:52:50|463.92|459.92|464.1|460.1|464.13|460.13|463.92|459.92|16
1614581580000|2021-03-01 06:53:00|464.12|460.12|464.19|460.19|464.21|460.21|464.12|460.12|12
1614581590000|2021-03-01 06:53:10|464.28|460.28|463.81|459.81|464.28|460.28|463.81|459.81|31
1614581600000|2021-03-01 06:53:20|463.82|459.82|463.57|459.57|463.85|459.85|463.47|459.47|26
1614581610000|2021-03-01 06:53:30|463.56|459.56|463.39|459.39|463.56|459.56|463.31|459.31|27
1614581620000|2021-03-01 06:53:40|463.38|459.38|463.41|459.41|463.56|459.56|463.33|459.33|29
1614581630000|2021-03-01 06:53:50|463.42|459.42|463.66|459.66|463.68|459.68|463.34|459.34|36
1614581640000|2021-03-01 06:54:00|463.71|459.71|463.87|459.87|463.93|459.93|463.71|459.71|27
1614581650000|2021-03-01 06:54:10|463.88|459.88|463.82|459.82|463.9|459.9|463.57|459.57|33
1614581660000|2021-03-01 06:54:20|463.84|459.84|463.63|459.63|463.92|459.92|463.58|459.58|23
1614581670000|2021-03-01 06:54:30|463.62|459.62|463.72|459.72|463.85|459.85|463.61|459.61|26
1614581680000|2021-03-01 06:54:40|463.71|459.71|463.8|459.8|463.87|459.87|463.7|459.7|28
1614581690000|2021-03-01 06:54:50|463.9|459.9|463.58|459.58|463.9|459.9|463.58|459.58|20
1614581700000|2021-03-01 06:55:00|463.59|459.59|463.76|459.76|463.76|459.76|463.59|459.59|12
1614581710000|2021-03-01 06:55:10|463.77|459.77|463.93|459.93|463.94|459.94|463.75|459.75|29
1614581720000|2021-03-01 06:55:20|463.9|459.9|464.01|460.01|464.06|460.06|463.84|459.84|22
1614581730000|2021-03-01 06:55:30|464.03|460.03|463.95|459.95|464.05|460.05|463.94|459.94|22
1614581740000|2021-03-01 06:55:40|463.91|459.91|464.14|460.14|464.14|460.14|463.83|459.83|24
1614581750000|2021-03-01 06:55:50|464.15|460.15|464.22|460.22|464.22|460.22|464.13|460.13|14
1614581760000|2021-03-01 06:56:00|464.21|460.21|464.15|460.15|464.25|460.25|464.15|460.15|7
1614581770000|2021-03-01 06:56:10|464.18|460.18|464.23|460.23|464.24|460.24|464.01|460.01|30
1614581780000|2021-03-01 06:56:20|464.24|460.24|464.09|460.09|464.24|460.24|464.09|460.09|12
1614581790000|2021-03-01 06:56:30|464.06|460.06|464.03|460.03|464.06|460.06|464.02|460.02|13
1614581800000|2021-03-01 06:56:40|464.04|460.04|464.08|460.08|464.09|460.09|464.03|460.03|12
1614581810000|2021-03-01 06:56:50|464.07|460.07|464.06|460.06|464.09|460.09|464.03|460.03|12
1614581820000|2021-03-01 06:57:00|464.07|460.07|464.24|460.24|464.24|460.24|464.06|460.06|19
1614581830000|2021-03-01 06:57:10|464.27|460.27|464.24|460.24|464.29|460.29|464.24|460.24|14
1614581840000|2021-03-01 06:57:20|464.2|460.2|463.86|459.86|464.22|460.22|463.86|459.86|26
1614581850000|2021-03-01 06:57:30|463.85|459.85|463.85|459.85|463.85|459.85|463.85|459.85|1
1614581860000|2021-03-01 06:57:40|463.86|459.86|463.99|459.99|464.01|460.01|463.85|459.85|11
1614581870000|2021-03-01 06:57:50|464|460|463.88|459.88|464.01|460.01|463.8|459.8|18
1614581880000|2021-03-01 06:58:00|463.87|459.87|464.14|460.14|464.21|460.21|463.86|459.86|27
1614581890000|2021-03-01 06:58:10|464.15|460.15|464.15|460.15|464.26|460.26|464.13|460.13|25
1614581900000|2021-03-01 06:58:20|464.14|460.14|464.09|460.09|464.16|460.16|464.09|460.09|13
1614581910000|2021-03-01 06:58:30|464.1|460.1|464.02|460.02|464.1|460.1|463.93|459.93|21
1614581920000|2021-03-01 06:58:40|464.05|460.05|464.09|460.09|464.21|460.21|464.05|460.05|22
1614581930000|2021-03-01 06:58:50|464.1|460.1|464.1|460.1|464.18|460.18|463.96|459.96|22
1614581940000|2021-03-01 06:59:00|464.11|460.11|465.19|461.19|465.19|461.19|464.08|460.08|27
1614581950000|2021-03-01 06:59:10|465.16|461.16|465.02|461.02|465.16|461.16|465.01|461.01|13
1614581960000|2021-03-01 06:59:20|465.12|461.12|464.72|460.72|465.15|461.15|464.72|460.72|26
1614581970000|2021-03-01 06:59:30|464.74|460.74|464.88|460.88|464.89|460.89|464.67|460.67|31
1614581980000|2021-03-01 06:59:40|464.87|460.87|464.74|460.74|464.93|460.93|464.74|460.74|31
1614581990000|2021-03-01 06:59:50|464.73|460.73|464.56|460.56|464.81|460.81|464.52|460.52|29
1614582000000|2021-03-01 07:00:00|464.59|460.59|464.99|460.99|465.07|461.07|464.49|460.49|26
1614582010000|2021-03-01 07:00:10|465.01|461.01|464.81|460.81|465.01|461.01|464.78|460.78|25
1614582020000|2021-03-01 07:00:20|464.82|460.82|464.8|460.8|464.91|460.91|464.8|460.8|8
1614582030000|2021-03-01 07:00:30|464.82|460.82|465.25|461.25|465.3|461.3|464.77|460.77|16
1614582040000|2021-03-01 07:00:40|465.28|461.28|465.33|461.33|465.33|461.33|465.24|461.24|29
1614582050000|2021-03-01 07:00:50|465.3|461.3|465.31|461.31|465.39|461.39|465.3|461.3|9
1614582060000|2021-03-01 07:01:00|465.36|461.36|465.36|461.36|465.41|461.41|465.21|461.21|28
1614582070000|2021-03-01 07:01:10|465.34|461.34|465.52|461.52|465.52|461.52|465.32|461.32|17
1614582080000|2021-03-01 07:01:20|465.51|461.51|465.94|461.94|465.96|461.96|465.48|461.48|30
1614582090000|2021-03-01 07:01:30|465.96|461.96|466.08|462.08|466.22|462.22|465.85|461.85|24
1614582100000|2021-03-01 07:01:40|466.04|462.04|466.16|462.16|466.24|462.24|466.03|462.03|26
1614582110000|2021-03-01 07:01:50|466.09|462.09|466.24|462.24|466.24|462.24|466.09|462.09|25
1614582120000|2021-03-01 07:02:00|466.21|462.21|466.19|462.19|466.38|462.38|466.12|462.12|19
1614582130000|2021-03-01 07:02:10|466.18|462.18|466.05|462.05|466.18|462.18|465.91|461.91|27
1614582140000|2021-03-01 07:02:20|466.12|462.12|466.23|462.23|466.3|462.3|466.11|462.11|23
1614582150000|2021-03-01 07:02:30|466.17|462.17|466.2|462.2|466.27|462.27|466.15|462.15|29
1614582160000|2021-03-01 07:02:40|466.25|462.25|466.34|462.34|466.35|462.35|466.25|462.25|22
1614582170000|2021-03-01 07:02:50|466.33|462.33|466.57|462.57|466.57|462.57|466.33|462.33|26
1614582180000|2021-03-01 07:03:00|466.58|462.58|466.64|462.64|466.69|462.69|466.58|462.58|21
1614582190000|2021-03-01 07:03:10|466.59|462.59|466.66|462.66|466.71|462.71|466.59|462.59|23
1614582200000|2021-03-01 07:03:20|466.65|462.65|466.76|462.76|466.76|462.76|466.55|462.55|32
1614582210000|2021-03-01 07:03:30|466.75|462.75|466.88|462.88|466.93|462.93|466.73|462.73|21
1614582220000|2021-03-01 07:03:40|466.89|462.89|467.2|463.2|467.2|463.2|466.89|462.89|16
1614582230000|2021-03-01 07:03:50|467.21|463.21|467.15|463.15|467.24|463.24|467.14|463.14|14
1614582240000|2021-03-01 07:04:00|467.16|463.16|467.39|463.39|467.39|463.39|467.16|463.16|26
1614582250000|2021-03-01 07:04:10|467.4|463.4|467.17|463.17|467.53|463.53|467.11|463.11|27
1614582260000|2021-03-01 07:04:20|467.18|463.18|467.13|463.13|467.2|463.2|467.06|463.06|25
1614582270000|2021-03-01 07:04:30|467.16|463.16|467.11|463.11|467.19|463.19|467.1|463.1|18
1614582280000|2021-03-01 07:04:40|467.12|463.12|467.05|463.05|467.12|463.12|467.05|463.05|8
1614582290000|2021-03-01 07:04:50|467.06|463.06|466.98|462.98|467.06|463.06|466.98|462.98|21
1614582300000|2021-03-01 07:05:00|466.96|462.96|466.63|462.63|466.96|462.96|466.61|462.61|30
1614582310000|2021-03-01 07:05:10|466.62|462.62|466.63|462.63|466.65|462.65|466.61|462.61|19
1614582320000|2021-03-01 07:05:20|466.61|462.61|466.46|462.46|466.66|462.66|466.45|462.45|20
1614582330000|2021-03-01 07:05:30|466.47|462.47|466.45|462.45|466.52|462.52|466.45|462.45|15
1614582340000|2021-03-01 07:05:40|466.41|462.41|466.44|462.44|466.44|462.44|466.41|462.41|2
1614582350000|2021-03-01 07:05:50|466.47|462.47|466.56|462.56|466.63|462.63|466.44|462.44|17
1614582360000|2021-03-01 07:06:00|466.64|462.64|466.86|462.86|466.95|462.95|466.6|462.6|14
1614582370000|2021-03-01 07:06:10|466.85|462.85|466.65|462.65|466.85|462.85|466.62|462.62|13
1614582380000|2021-03-01 07:06:20|466.66|462.66|466.53|462.53|466.66|462.66|466.53|462.53|13
1614582390000|2021-03-01 07:06:30|466.54|462.54|466.56|462.56|466.58|462.58|466.53|462.53|21
1614582400000|2021-03-01 07:06:40|466.58|462.58|466.43|462.43|466.58|462.58|466.43|462.43|15
1614582410000|2021-03-01 07:06:50|466.42|462.42|466.26|462.26|466.42|462.42|466.26|462.26|20
1614582420000|2021-03-01 07:07:00|466.24|462.24|466.1|462.1|466.24|462.24|466.04|462.04|19
1614582430000|2021-03-01 07:07:10|466.11|462.11|466.11|462.11|466.12|462.12|466.08|462.08|22
1614582440000|2021-03-01 07:07:20|466.14|462.14|465.99|461.99|466.17|462.17|465.99|461.99|15
1614582450000|2021-03-01 07:07:30|466|462|465.8|461.8|466|462|465.78|461.78|23
1614582460000|2021-03-01 07:07:40|465.89|461.89|465.53|461.53|465.9|461.9|465.49|461.49|26
1614582470000|2021-03-01 07:07:50|465.52|461.52|465.64|461.64|465.64|461.64|465.38|461.38|22
1614582480000|2021-03-01 07:08:00|465.63|461.63|465.35|461.35|465.65|461.65|465.35|461.35|25
1614582490000|2021-03-01 07:08:10|465.33|461.33|465.3|461.3|465.34|461.34|465.25|461.25|14
1614582500000|2021-03-01 07:08:20|465.25|461.25|464.91|460.91|465.26|461.26|464.9|460.9|24
1614582510000|2021-03-01 07:08:30|464.92|460.92|464.92|460.92|464.92|460.92|464.77|460.77|30
1614582520000|2021-03-01 07:08:40|464.91|460.91|464.86|460.86|464.93|460.93|464.84|460.84|21
1614582530000|2021-03-01 07:08:50|464.87|460.87|464.89|460.89|464.9|460.9|464.87|460.87|23
1614582540000|2021-03-01 07:09:00|464.9|460.9|464.98|460.98|464.98|460.98|464.86|460.86|26
1614582550000|2021-03-01 07:09:10|465.01|461.01|465.36|461.36|465.36|461.36|465.01|461.01|19
1614582560000|2021-03-01 07:09:20|465.35|461.35|465.49|461.49|465.49|461.49|465.35|461.35|17
1614582570000|2021-03-01 07:09:30|465.51|461.51|465.43|461.43|465.54|461.54|465.43|461.43|15
1614582580000|2021-03-01 07:09:40|465.36|461.36|465.45|461.45|465.51|461.51|465.25|461.25|20
1614582590000|2021-03-01 07:09:50|465.44|461.44|465.48|461.48|465.48|461.48|465.31|461.31|20
1614582600000|2021-03-01 07:10:00|465.51|461.51|465.63|461.63|465.89|461.89|465.47|461.47|30
1614582610000|2021-03-01 07:10:10|465.75|461.75|465.84|461.84|465.93|461.93|465.67|461.67|21
1614582620000|2021-03-01 07:10:20|465.85|461.85|466.72|462.72|466.72|462.72|465.63|461.63|21
1614582630000|2021-03-01 07:10:30|466.74|462.74|466.83|462.83|466.83|462.83|466.68|462.68|22
1614582640000|2021-03-01 07:10:40|466.8|462.8|466.72|462.72|466.85|462.85|466.64|462.64|30
1614582650000|2021-03-01 07:10:50|466.73|462.73|466.53|462.53|466.73|462.73|466.51|462.51|31
1614582660000|2021-03-01 07:11:00|466.51|462.51|466.3|462.3|466.53|462.53|466.3|462.3|21
1614582670000|2021-03-01 07:11:10|466.31|462.31|466.58|462.58|466.59|462.59|466.31|462.31|24
1614582680000|2021-03-01 07:11:20|466.55|462.55|466.65|462.65|466.82|462.82|466.55|462.55|32
1614582690000|2021-03-01 07:11:30|466.63|462.63|466.71|462.71|466.74|462.74|466.63|462.63|26
1614582700000|2021-03-01 07:11:40|466.73|462.73|466.68|462.68|466.75|462.75|466.68|462.68|21
1614582710000|2021-03-01 07:11:50|466.71|462.71|466.72|462.72|466.78|462.78|466.69|462.69|21
1614582720000|2021-03-01 07:12:00|466.75|462.75|466.66|462.66|466.75|462.75|466.58|462.58|28
1614582730000|2021-03-01 07:12:10|466.69|462.69|466.73|462.73|466.83|462.83|466.66|462.66|29
1614582740000|2021-03-01 07:12:20|466.74|462.74|466.78|462.78|466.81|462.81|466.7|462.7|22
1614582750000|2021-03-01 07:12:30|466.77|462.77|466.7|462.7|466.77|462.77|466.69|462.69|10
1614582760000|2021-03-01 07:12:40|466.71|462.71|466.63|462.63|466.71|462.71|466.63|462.63|7
1614582770000|2021-03-01 07:12:50|466.61|462.61|466.47|462.47|466.61|462.61|466.45|462.45|18
1614582780000|2021-03-01 07:13:00|466.48|462.48|466.15|462.15|466.48|462.48|466.15|462.15|16
1614582790000|2021-03-01 07:13:10|466.19|462.19|465.8|461.8|466.19|462.19|465.8|461.8|21
1614582800000|2021-03-01 07:13:20|465.81|461.81|465.8|461.8|466.05|462.05|465.8|461.8|24
1614582810000|2021-03-01 07:13:30|465.64|461.64|465.21|461.21|465.64|461.64|465.17|461.17|25
1614582820000|2021-03-01 07:13:40|465.25|461.25|465.24|461.24|465.34|461.34|465.2|461.2|26
1614582830000|2021-03-01 07:13:50|465.2|461.2|465.38|461.38|465.46|461.46|465.09|461.09|27
1614582840000|2021-03-01 07:14:00|465.39|461.39|465.62|461.62|465.76|461.76|465.39|461.39|30
1614582850000|2021-03-01 07:14:10|465.63|461.63|465.79|461.79|465.93|461.93|465.63|461.63|20
1614582860000|2021-03-01 07:14:20|465.8|461.8|465.96|461.96|466.12|462.12|465.71|461.71|28
1614582870000|2021-03-01 07:14:30|465.97|461.97|466.39|462.39|466.48|462.48|465.93|461.93|28
1614582880000|2021-03-01 07:14:40|466.45|462.45|466.48|462.48|466.58|462.58|466.45|462.45|16
1614582890000|2021-03-01 07:14:50|466.71|462.71|466.79|462.79|466.81|462.81|466.7|462.7|16
1614582900000|2021-03-01 07:15:00|466.76|462.76|466.89|462.89|466.92|462.92|466.76|462.76|19
1614582910000|2021-03-01 07:15:10|466.88|462.88|466.89|462.89|467.01|463.01|466.84|462.84|20
1614582920000|2021-03-01 07:15:20|466.9|462.9|466.76|462.76|466.9|462.9|466.75|462.75|22
1614582930000|2021-03-01 07:15:30|466.77|462.77|467.15|463.15|467.18|463.18|466.77|462.77|28
1614582940000|2021-03-01 07:15:40|467.18|463.18|467.29|463.29|467.3|463.3|467.15|463.15|22
1614582950000|2021-03-01 07:15:50|467.28|463.28|467.37|463.37|467.37|463.37|467.28|463.28|12
1614582960000|2021-03-01 07:16:00|467.35|463.35|467.44|463.44|467.49|463.49|467.35|463.35|14
1614582970000|2021-03-01 07:16:10|467.43|463.43|467.56|463.56|467.56|463.56|467.42|463.42|11
1614582980000|2021-03-01 07:16:20|467.57|463.57|467.42|463.42|467.63|463.63|467.41|463.41|18
1614582990000|2021-03-01 07:16:30|467.39|463.39|467.3|463.3|467.42|463.42|467.3|463.3|14
1614583000000|2021-03-01 07:16:40|467.33|463.33|467.17|463.17|467.34|463.34|467.17|463.17|11
1614583010000|2021-03-01 07:16:50|467.16|463.16|467.28|463.28|467.28|463.28|467.16|463.16|23
1614583020000|2021-03-01 07:17:00|467.26|463.26|467.08|463.08|467.28|463.28|467.08|463.08|16
1614583030000|2021-03-01 07:17:10|467.07|463.07|466.69|462.69|467.07|463.07|466.53|462.53|30
1614583040000|2021-03-01 07:17:20|466.74|462.74|466.25|462.25|466.74|462.74|466.25|462.25|29
1614583050000|2021-03-01 07:17:30|466.22|462.22|466.3|462.3|466.31|462.31|466.19|462.19|24
1614583060000|2021-03-01 07:17:40|466.31|462.31|466.15|462.15|466.45|462.45|466.15|462.15|16
1614583070000|2021-03-01 07:17:50|466.17|462.17|466.19|462.19|466.26|462.26|466.09|462.09|16
1614583080000|2021-03-01 07:18:00|466.2|462.2|466.43|462.43|466.44|462.44|466.17|462.17|24
1614583090000|2021-03-01 07:18:10|466.38|462.38|466.88|462.88|466.91|462.91|466.38|462.38|32
1614583100000|2021-03-01 07:18:20|466.92|462.92|467.15|463.15|467.16|463.16|466.63|462.63|14
1614583110000|2021-03-01 07:18:30|467.16|463.16|467.16|463.16|467.17|463.17|467.07|463.07|31
1614583120000|2021-03-01 07:18:40|467.13|463.13|467.17|463.17|467.22|463.22|467.12|463.12|24
1614583130000|2021-03-01 07:18:50|467.15|463.15|467.22|463.22|467.27|463.27|467.14|463.14|24
1614583140000|2021-03-01 07:19:00|467.2|463.2|466.99|462.99|467.21|463.21|466.99|462.99|16
1614583150000|2021-03-01 07:19:10|467.02|463.02|467.17|463.17|467.23|463.23|466.98|462.98|21
1614583160000|2021-03-01 07:19:20|467.19|463.19|467.14|463.14|467.23|463.23|467.14|463.14|13
1614583170000|2021-03-01 07:19:30|467.15|463.15|467.13|463.13|467.16|463.16|467.13|463.13|10
1614583180000|2021-03-01 07:19:40|467.14|463.14|467.19|463.19|467.28|463.28|467.12|463.12|25
1614583190000|2021-03-01 07:19:50|467.21|463.21|467.29|463.29|467.29|463.29|467.16|463.16|20
1614583200000|2021-03-01 07:20:00|467.27|463.27|466.96|462.96|467.27|463.27|466.96|462.96|18
1614583210000|2021-03-01 07:20:10|466.95|462.95|466.84|462.84|466.95|462.95|466.8|462.8|14
1614583220000|2021-03-01 07:20:20|466.85|462.85|466.66|462.66|466.85|462.85|466.66|462.66|17
1614583230000|2021-03-01 07:20:30|466.67|462.67|466.64|462.64|466.7|462.7|466.55|462.55|21
1614583240000|2021-03-01 07:20:40|466.69|462.69|466.95|462.95|467.02|463.02|466.69|462.69|26
1614583250000|2021-03-01 07:20:50|466.91|462.91|466.98|462.98|467.02|463.02|466.89|462.89|22
1614583260000|2021-03-01 07:21:00|467.01|463.01|466.93|462.93|467.01|463.01|466.93|462.93|12
1614583270000|2021-03-01 07:21:10|466.97|462.97|466.99|462.99|467.06|463.06|466.95|462.95|17
1614583280000|2021-03-01 07:21:20|466.95|462.95|466.95|462.95|467.12|463.12|466.95|462.95|14
1614583290000|2021-03-01 07:21:30|466.91|462.91|466.86|462.86|466.92|462.92|466.81|462.81|4
1614583300000|2021-03-01 07:21:40|466.88|462.88|466.89|462.89|466.9|462.9|466.87|462.87|4
1614583310000|2021-03-01 07:21:50|466.9|462.9|467.01|463.01|467.01|463.01|466.9|462.9|13
1614583320000|2021-03-01 07:22:00|467.04|463.04|466.75|462.75|467.05|463.05|466.73|462.73|21
1614583330000|2021-03-01 07:22:10|466.72|462.72|466.88|462.88|466.88|462.88|466.72|462.72|11
1614583340000|2021-03-01 07:22:20|466.87|462.87|466.86|462.86|466.88|462.88|466.84|462.84|17
1614583350000|2021-03-01 07:22:30|466.88|462.88|467.06|463.06|467.06|463.06|466.88|462.88|26
1614583360000|2021-03-01 07:22:40|467.07|463.07|466.85|462.85|467.12|463.12|466.83|462.83|29
1614583370000|2021-03-01 07:22:50|466.89|462.89|466.83|462.83|466.9|462.9|466.82|462.82|12
1614583380000|2021-03-01 07:23:00|466.84|462.84|466.84|462.84|466.84|462.84|466.82|462.82|13
1614583390000|2021-03-01 07:23:10|466.89|462.89|466.93|462.93|466.96|462.96|466.85|462.85|13
1614583400000|2021-03-01 07:23:20|466.94|462.94|467|463|467.07|463.07|466.88|462.88|27
1614583410000|2021-03-01 07:23:30|467.01|463.01|467.07|463.07|467.08|463.08|467|463|9
1614583420000|2021-03-01 07:23:40|467|463|467.04|463.04|467.06|463.06|467|463|8
1614583430000|2021-03-01 07:23:50|466.98|462.98|467.26|463.26|467.26|463.26|466.98|462.98|22
1614583440000|2021-03-01 07:24:00|467.21|463.21|467.21|463.21|467.37|463.37|467.11|463.11|22
1614583450000|2021-03-01 07:24:10|467.18|463.18|467|463|467.27|463.27|466.98|462.98|32
1614583460000|2021-03-01 07:24:20|467.01|463.01|467.05|463.05|467.06|463.06|467.01|463.01|11
1614583470000|2021-03-01 07:24:30|467.03|463.03|467.02|463.02|467.08|463.08|466.99|462.99|16
1614583480000|2021-03-01 07:24:40|467.01|463.01|467.04|463.04|467.05|463.05|466.99|462.99|8
1614583490000|2021-03-01 07:24:50|467.03|463.03|466.98|462.98|467.07|463.07|466.96|462.96|18
1614583500000|2021-03-01 07:25:00|466.99|462.99|467.06|463.06|467.08|463.08|466.94|462.94|27
1614583510000|2021-03-01 07:25:10|467.02|463.02|467.22|463.22|467.27|463.27|466.98|462.98|25
1614583520000|2021-03-01 07:25:20|467.21|463.21|467.54|463.54|467.55|463.55|467.18|463.18|11
1614583530000|2021-03-01 07:25:30|467.52|463.52|467.42|463.42|467.52|463.52|467.42|463.42|4
1614583540000|2021-03-01 07:25:40|467.41|463.41|467.34|463.34|467.41|463.41|467.33|463.33|12
1614583550000|2021-03-01 07:25:50|467.35|463.35|467.34|463.34|467.35|463.35|467.34|463.34|2
1614583560000|2021-03-01 07:26:00|467.31|463.31|467.32|463.32|467.34|463.34|467.29|463.29|11
1614583570000|2021-03-01 07:26:10|467.27|463.27|467.5|463.5|467.5|463.5|467.27|463.27|19
1614583580000|2021-03-01 07:26:20|467.48|463.48|467.45|463.45|467.48|463.48|467.37|463.37|16
1614583590000|2021-03-01 07:26:30|467.42|463.42|467.42|463.42|467.44|463.44|467.33|463.33|22
1614583600000|2021-03-01 07:26:40|467.41|463.41|467.34|463.34|467.42|463.42|467.34|463.34|19
1614583610000|2021-03-01 07:26:50|467.3|463.3|467.34|463.34|467.34|463.34|467.3|463.3|15
1614583620000|2021-03-01 07:27:00|467.3|463.3|467.27|463.27|467.33|463.33|467.2|463.2|19
1614583630000|2021-03-01 07:27:10|467.31|463.31|467.1|463.1|467.35|463.35|467.08|463.08|24
1614583640000|2021-03-01 07:27:20|467.09|463.09|467.16|463.16|467.2|463.2|467.09|463.09|21
1614583650000|2021-03-01 07:27:30|467.15|463.15|467.01|463.01|467.16|463.16|466.98|462.98|15
1614583660000|2021-03-01 07:27:40|467.02|463.02|466.97|462.97|467.04|463.04|466.95|462.95|21
1614583670000|2021-03-01 07:27:50|466.98|462.98|466.99|462.99|467.03|463.03|466.89|462.89|17
1614583680000|2021-03-01 07:28:00|467|463|466.85|462.85|467|463|466.75|462.75|19
1614583690000|2021-03-01 07:28:10|466.84|462.84|466.5|462.5|466.84|462.84|466.5|462.5|22
1614583700000|2021-03-01 07:28:20|466.57|462.57|466.68|462.68|466.69|462.69|466.57|462.57|11
1614583710000|2021-03-01 07:28:30|466.67|462.67|466.92|462.92|467.03|463.03|466.62|462.62|25
1614583720000|2021-03-01 07:28:40|466.99|462.99|467.07|463.07|467.08|463.08|466.95|462.95|22
1614583730000|2021-03-01 07:28:50|467.06|463.06|466.76|462.76|467.06|463.06|466.76|462.76|26
1614583740000|2021-03-01 07:29:00|466.75|462.75|466.65|462.65|466.76|462.76|466.62|462.62|26
1614583750000|2021-03-01 07:29:10|466.66|462.66|466.77|462.77|466.97|462.97|466.66|462.66|31
1614583760000|2021-03-01 07:29:20|466.76|462.76|466.82|462.82|466.83|462.83|466.74|462.74|14
1614583770000|2021-03-01 07:29:30|466.8|462.8|466.83|462.83|466.88|462.88|466.78|462.78|25
1614583780000|2021-03-01 07:29:40|466.85|462.85|466.87|462.87|466.89|462.89|466.81|462.81|16
1614583790000|2021-03-01 07:29:50|466.85|462.85|466.7|462.7|466.87|462.87|466.66|462.66|18
1614583800000|2021-03-01 07:30:00|466.63|462.63|466.54|462.54|466.63|462.63|466.53|462.53|13
1614583810000|2021-03-01 07:30:10|466.58|462.58|466.66|462.66|466.66|462.66|466.55|462.55|12
1614583820000|2021-03-01 07:30:20|466.67|462.67|466.79|462.79|466.9|462.9|466.66|462.66|25
1614583830000|2021-03-01 07:30:30|466.71|462.71|466.61|462.61|466.77|462.77|466.59|462.59|24
1614583840000|2021-03-01 07:30:40|466.62|462.62|466.77|462.77|466.84|462.84|466.61|462.61|24
1614583850000|2021-03-01 07:30:50|466.78|462.78|467.01|463.01|467.1|463.1|466.73|462.73|25
1614583860000|2021-03-01 07:31:00|467.02|463.02|466.87|462.87|467.02|463.02|466.83|462.83|27
1614583870000|2021-03-01 07:31:10|466.85|462.85|466.78|462.78|466.89|462.89|466.77|462.77|21
1614583880000|2021-03-01 07:31:20|466.76|462.76|466.7|462.7|466.78|462.78|466.61|462.61|16
1614583890000|2021-03-01 07:31:30|466.69|462.69|466.62|462.62|466.7|462.7|466.61|462.61|12
1614583900000|2021-03-01 07:31:40|466.63|462.63|466.24|462.24|466.63|462.63|466.23|462.23|29
1614583910000|2021-03-01 07:31:50|466.17|462.17|465.64|461.64|466.17|462.17|465.64|461.64|25
1614583920000|2021-03-01 07:32:00|465.66|461.66|465.69|461.69|465.69|461.69|465.56|461.56|22
1614583930000|2021-03-01 07:32:10|465.71|461.71|465.53|461.53|465.71|461.71|465.53|461.53|20
1614583940000|2021-03-01 07:32:20|465.5|461.5|465.23|461.23|465.5|461.5|465.2|461.2|27
1614583950000|2021-03-01 07:32:30|465.24|461.24|465.22|461.22|465.3|461.3|465.21|461.21|12
1614583960000|2021-03-01 07:32:40|465.23|461.23|465.23|461.23|465.35|461.35|465.2|461.2|11
1614583970000|2021-03-01 07:32:50|465.22|461.22|465.25|461.25|465.26|461.26|465.21|461.21|17
1614583980000|2021-03-01 07:33:00|465.24|461.24|465.35|461.35|465.53|461.53|465.24|461.24|27
1614583990000|2021-03-01 07:33:10|465.38|461.38|465.48|461.48|465.57|461.57|465.38|461.38|11
1614584000000|2021-03-01 07:33:20|465.46|461.46|465.11|461.11|465.46|461.46|464.84|460.84|29
1614584010000|2021-03-01 07:33:30|465.01|461.01|464.89|460.89|465.01|461.01|464.83|460.83|21
1614584020000|2021-03-01 07:33:40|464.91|460.91|464.82|460.82|464.92|460.92|464.81|460.81|16
1614584030000|2021-03-01 07:33:50|464.81|460.81|464.71|460.71|464.82|460.82|464.57|460.57|20
1614584040000|2021-03-01 07:34:00|464.7|460.7|464.41|460.41|464.7|460.7|464.39|460.39|22
1614584050000|2021-03-01 07:34:10|464.42|460.42|464.59|460.59|464.61|460.61|464.38|460.38|31
1614584060000|2021-03-01 07:34:20|464.58|460.58|464.49|460.49|464.69|460.69|464.49|460.49|26
1614584070000|2021-03-01 07:34:30|464.5|460.5|464.54|460.54|464.54|460.54|464.34|460.34|17
1614584080000|2021-03-01 07:34:40|464.55|460.55|464.64|460.64|464.69|460.69|464.55|460.55|20
1614584090000|2021-03-01 07:34:50|464.63|460.63|464.73|460.73|464.94|460.94|464.59|460.59|27
1614584100000|2021-03-01 07:35:00|464.74|460.74|464.71|460.71|464.78|460.78|464.49|460.49|28
1614584110000|2021-03-01 07:35:10|464.7|460.7|464.94|460.94|464.96|460.96|464.7|460.7|25
1614584120000|2021-03-01 07:35:20|464.93|460.93|465.18|461.18|465.22|461.22|464.93|460.93|21
1614584130000|2021-03-01 07:35:30|465.19|461.19|465.51|461.51|465.51|461.51|465.18|461.18|26
1614584140000|2021-03-01 07:35:40|465.54|461.54|465.78|461.78|465.79|461.79|465.5|461.5|23
1614584150000|2021-03-01 07:35:50|465.79|461.79|466.17|462.17|466.18|462.18|465.77|461.77|25
1614584160000|2021-03-01 07:36:00|466.18|462.18|466.21|462.21|466.3|462.3|466.17|462.17|16
1614584170000|2021-03-01 07:36:10|466.25|462.25|466.67|462.67|466.76|462.76|466.21|462.21|22
1614584180000|2021-03-01 07:36:20|466.8|462.8|466.9|462.9|467.14|463.14|466.77|462.77|23
1614584190000|2021-03-01 07:36:30|466.91|462.91|468.16|464.16|468.29|464.29|466.91|462.91|25
1614584200000|2021-03-01 07:36:40|468.15|464.15|467.73|463.73|468.15|464.15|467.73|463.73|28
1614584210000|2021-03-01 07:36:50|467.72|463.72|467.98|463.98|468.02|464.02|467.72|463.72|23
1614584220000|2021-03-01 07:37:00|467.97|463.97|468.03|464.03|468.05|464.05|467.96|463.96|22
1614584230000|2021-03-01 07:37:10|468.04|464.04|468.15|464.15|468.15|464.15|468.03|464.03|17
1614584240000|2021-03-01 07:37:20|468.13|464.13|468.52|464.52|468.52|464.52|468.11|464.11|17
1614584250000|2021-03-01 07:37:30|468.54|464.54|468.52|464.52|468.67|464.67|468.43|464.43|23
1614584260000|2021-03-01 07:37:40|468.46|464.46|468.5|464.5|468.71|464.71|468.44|464.44|25
1614584270000|2021-03-01 07:37:50|468.31|464.31|468.39|464.39|468.56|464.56|468.31|464.31|25
1614584280000|2021-03-01 07:38:00|468.45|464.45|468.53|464.53|468.59|464.59|468.45|464.45|9
1614584290000|2021-03-01 07:38:10|468.57|464.57|468.64|464.64|468.65|464.65|468.52|464.52|19
1614584300000|2021-03-01 07:38:20|468.63|464.63|468.26|464.26|468.64|464.64|468.21|464.21|26
1614584310000|2021-03-01 07:38:30|468.29|464.29|468.22|464.22|468.29|464.29|467.98|463.98|31
1614584320000|2021-03-01 07:38:40|468.15|464.15|468.1|464.1|468.4|464.4|468.07|464.07|31
1614584330000|2021-03-01 07:38:50|468.16|464.16|467.91|463.91|468.18|464.18|467.73|463.73|26
1614584340000|2021-03-01 07:39:00|467.87|463.87|468.1|464.1|468.1|464.1|467.85|463.85|25
1614584350000|2021-03-01 07:39:10|468.13|464.13|468.22|464.22|468.22|464.22|468.1|464.1|27
1614584360000|2021-03-01 07:39:20|468.34|464.34|468.17|464.17|468.35|464.35|468.16|464.16|28
1614584370000|2021-03-01 07:39:30|468.18|464.18|468.49|464.49|468.49|464.49|468.11|464.11|28
1614584380000|2021-03-01 07:39:40|468.52|464.52|468.5|464.5|468.66|464.66|468.45|464.45|25
1614584390000|2021-03-01 07:39:50|468.51|464.51|468.56|464.56|468.59|464.59|468.5|464.5|24
1614584400000|2021-03-01 07:40:00|468.54|464.54|468.36|464.36|468.63|464.63|468.36|464.36|32
1614584410000|2021-03-01 07:40:10|468.35|464.35|468.17|464.17|468.36|464.36|468.17|464.17|16
1614584420000|2021-03-01 07:40:20|468.15|464.15|467.98|463.98|468.19|464.19|467.98|463.98|15
1614584430000|2021-03-01 07:40:30|468|464|467.98|463.98|468.13|464.13|467.95|463.95|28
1614584440000|2021-03-01 07:40:40|467.97|463.97|468.09|464.09|468.11|464.11|467.96|463.96|23
1614584450000|2021-03-01 07:40:50|468.13|464.13|468.26|464.26|468.29|464.29|468.1|464.1|28
1614584460000|2021-03-01 07:41:00|468.27|464.27|468.07|464.07|468.29|464.29|468.07|464.07|24
1614584470000|2021-03-01 07:41:10|468.06|464.06|468|464|468.13|464.13|468|464|19
1614584480000|2021-03-01 07:41:20|467.99|463.99|467.63|463.63|468|464|467.62|463.62|20
1614584490000|2021-03-01 07:41:30|467.62|463.62|467.88|463.88|467.88|463.88|467.62|463.62|26
1614584500000|2021-03-01 07:41:40|467.86|463.86|468.19|464.19|468.19|464.19|467.81|463.81|21
1614584510000|2021-03-01 07:41:50|468.22|464.22|468.34|464.34|468.41|464.41|468.22|464.22|26
1614584520000|2021-03-01 07:42:00|468.35|464.35|468.35|464.35|468.52|464.52|468.35|464.35|21
1614584530000|2021-03-01 07:42:10|468.32|464.32|468.18|464.18|468.35|464.35|468.17|464.17|19
1614584540000|2021-03-01 07:42:20|468.17|464.17|468|464|468.17|464.17|467.99|463.99|16
1614584550000|2021-03-01 07:42:30|467.99|463.99|467.91|463.91|468|464|467.91|463.91|8
1614584560000|2021-03-01 07:42:40|467.9|463.9|467.85|463.85|467.9|463.9|467.85|463.85|3
1614584570000|2021-03-01 07:42:50|467.84|463.84|467.97|463.97|467.97|463.97|467.84|463.84|6
1614584580000|2021-03-01 07:43:00|468.07|464.07|468.06|464.06|468.12|464.12|468.06|464.06|10
1614584590000|2021-03-01 07:43:10|468.03|464.03|467.59|463.59|468.03|464.03|467.55|463.55|21
1614584600000|2021-03-01 07:43:20|467.6|463.6|467.72|463.72|467.75|463.75|467.6|463.6|14
1614584610000|2021-03-01 07:43:30|467.73|463.73|467.84|463.84|467.87|463.87|467.73|463.73|22
1614584620000|2021-03-01 07:43:40|467.87|463.87|467.98|463.98|467.99|463.99|467.83|463.83|30
1614584630000|2021-03-01 07:43:50|467.97|463.97|467.95|463.95|467.99|463.99|467.86|463.86|24
1614584640000|2021-03-01 07:44:00|467.94|463.94|467.81|463.81|467.96|463.96|467.8|463.8|23
1614584650000|2021-03-01 07:44:10|467.82|463.82|468.04|464.04|468.04|464.04|467.81|463.81|18
1614584660000|2021-03-01 07:44:20|468.03|464.03|467.87|463.87|468.04|464.04|467.83|463.83|26
1614584670000|2021-03-01 07:44:30|467.86|463.86|468.04|464.04|468.04|464.04|467.86|463.86|20
1614584680000|2021-03-01 07:44:40|468.05|464.05|468.02|464.02|468.05|464.05|468.01|464.01|15
1614584690000|2021-03-01 07:44:50|468.03|464.03|468.03|464.03|468.05|464.05|468|464|18
1614584700000|2021-03-01 07:45:00|468.02|464.02|468.05|464.05|468.06|464.06|468.02|464.02|18
1614584710000|2021-03-01 07:45:10|468.04|464.04|467.94|463.94|468.06|464.06|467.75|463.75|26
1614584720000|2021-03-01 07:45:20|467.93|463.93|467.8|463.8|467.95|463.95|467.78|463.78|23
1614584730000|2021-03-01 07:45:30|467.81|463.81|467.88|463.88|467.88|463.88|467.81|463.81|18
1614584740000|2021-03-01 07:45:40|467.87|463.87|467.79|463.79|467.87|463.87|467.77|463.77|15
1614584750000|2021-03-01 07:45:50|467.8|463.8|467.85|463.85|467.85|463.85|467.79|463.79|13
1614584760000|2021-03-01 07:46:00|467.86|463.86|467.86|463.86|467.87|463.87|467.84|463.84|7
1614584770000|2021-03-01 07:46:10|467.89|463.89|467.89|463.89|467.9|463.9|467.89|463.89|3
1614584780000|2021-03-01 07:46:20|467.84|463.84|467.77|463.77|467.84|463.84|467.77|463.77|14
1614584790000|2021-03-01 07:46:30|467.78|463.78|467.77|463.77|467.79|463.79|467.75|463.75|9
1614584800000|2021-03-01 07:46:40|467.78|463.78|467.82|463.82|467.89|463.89|467.77|463.77|10
1614584810000|2021-03-01 07:46:50|467.83|463.83|467.74|463.74|467.83|463.83|467.72|463.72|14
1614584820000|2021-03-01 07:47:00|467.73|463.73|467.51|463.51|467.73|463.73|467.46|463.46|15
1614584830000|2021-03-01 07:47:10|467.5|463.5|467.41|463.41|467.52|463.52|467.38|463.38|27
1614584840000|2021-03-01 07:47:20|467.4|463.4|467.44|463.44|467.52|463.52|467.32|463.32|27
1614584850000|2021-03-01 07:47:30|467.43|463.43|467.47|463.47|467.52|463.52|467.42|463.42|19
1614584860000|2021-03-01 07:47:40|467.45|463.45|467.65|463.65|467.69|463.69|467.45|463.45|21
1614584870000|2021-03-01 07:47:50|467.66|463.66|467.18|463.18|467.66|463.66|467.17|463.17|23
1614584880000|2021-03-01 07:48:00|467.19|463.19|467.26|463.26|467.29|463.29|467.17|463.17|31
1614584890000|2021-03-01 07:48:10|467.22|463.22|467.09|463.09|467.25|463.25|467.03|463.03|24
1614584900000|2021-03-01 07:48:20|467.08|463.08|466.83|462.83|467.08|463.08|466.79|462.79|20
1614584910000|2021-03-01 07:48:30|466.84|462.84|466.71|462.71|466.84|462.84|466.69|462.69|24
1614584920000|2021-03-01 07:48:40|466.6|462.6|466.57|462.57|466.62|462.62|466.56|462.56|20
1614584930000|2021-03-01 07:48:50|466.58|462.58|466.66|462.66|466.69|462.69|466.54|462.54|17
1614584940000|2021-03-01 07:49:00|466.63|462.63|466.68|462.68|466.73|462.73|466.6|462.6|17
1614584950000|2021-03-01 07:49:10|466.72|462.72|466.4|462.4|466.73|462.73|466.38|462.38|20
1614584960000|2021-03-01 07:49:20|466.46|462.46|466.46|462.46|466.48|462.48|466.27|462.27|25
1614584970000|2021-03-01 07:49:30|466.44|462.44|466.4|462.4|466.45|462.45|466.38|462.38|18
1614584980000|2021-03-01 07:49:40|466.37|462.37|466.19|462.19|466.41|462.41|466.14|462.14|17
1614584990000|2021-03-01 07:49:50|466.16|462.16|466.14|462.14|466.18|462.18|466.09|462.09|17
1614585000000|2021-03-01 07:50:00|466.15|462.15|466.27|462.27|466.27|462.27|466.15|462.15|13
1614585010000|2021-03-01 07:50:10|466.25|462.25|466.25|462.25|466.31|462.31|466.25|462.25|16
1614585020000|2021-03-01 07:50:20|466.35|462.35|466.89|462.89|466.93|462.93|466.28|462.28|27
1614585030000|2021-03-01 07:50:30|466.9|462.9|466.93|462.93|467.1|463.1|466.88|462.88|22
1614585040000|2021-03-01 07:50:40|466.92|462.92|466.77|462.77|466.92|462.92|466.62|462.62|31
1614585050000|2021-03-01 07:50:50|466.84|462.84|466.92|462.92|466.99|462.99|466.83|462.83|26
1614585060000|2021-03-01 07:51:00|466.93|462.93|467.06|463.06|467.06|463.06|466.89|462.89|20
1614585070000|2021-03-01 07:51:10|467.07|463.07|467.23|463.23|467.23|463.23|466.98|462.98|24
1614585080000|2021-03-01 07:51:20|467.21|463.21|467.37|463.37|467.41|463.41|467.21|463.21|19
1614585090000|2021-03-01 07:51:30|467.34|463.34|467.88|463.88|467.88|463.88|467.34|463.34|21
1614585100000|2021-03-01 07:51:40|467.89|463.89|467.86|463.86|467.89|463.89|467.85|463.85|11
1614585110000|2021-03-01 07:51:50|467.87|463.87|467.53|463.53|467.87|463.87|467.52|463.52|25
1614585120000|2021-03-01 07:52:00|467.54|463.54|467.72|463.72|467.77|463.77|467.52|463.52|25
1614585130000|2021-03-01 07:52:10|467.69|463.69|467.62|463.62|467.73|463.73|467.62|463.62|20
1614585140000|2021-03-01 07:52:20|467.63|463.63|467.62|463.62|467.64|463.64|467.61|463.61|13
1614585150000|2021-03-01 07:52:30|467.64|463.64|467.52|463.52|467.64|463.64|467.47|463.47|22
1614585160000|2021-03-01 07:52:40|467.53|463.53|467.46|463.46|467.53|463.53|467.46|463.46|10
1614585170000|2021-03-01 07:52:50|467.47|463.47|467.48|463.48|467.49|463.49|467.42|463.42|10
1614585180000|2021-03-01 07:53:00|467.49|463.49|467.4|463.4|467.5|463.5|467.38|463.38|22
1614585190000|2021-03-01 07:53:10|467.33|463.33|467.25|463.25|467.35|463.35|467.21|463.21|11
1614585200000|2021-03-01 07:53:20|467.23|463.23|467.02|463.02|467.23|463.23|466.82|462.82|19
1614585210000|2021-03-01 07:53:30|467.03|463.03|467|463|467.03|463.03|467|463|8
1614585220000|2021-03-01 07:53:40|466.94|462.94|466.89|462.89|466.96|462.96|466.87|462.87|11
1614585230000|2021-03-01 07:53:50|466.95|462.95|467.19|463.19|467.25|463.25|466.94|462.94|23
1614585240000|2021-03-01 07:54:00|467.21|463.21|467.47|463.47|467.47|463.47|467.19|463.19|15
1614585250000|2021-03-01 07:54:10|467.48|463.48|467.58|463.58|467.6|463.6|467.46|463.46|11
1614585260000|2021-03-01 07:54:20|467.61|463.61|467.68|463.68|467.68|463.68|467.61|463.61|9
1614585270000|2021-03-01 07:54:30|467.69|463.69|468.4|464.4|468.4|464.4|467.69|463.69|26
1614585280000|2021-03-01 07:54:40|468.32|464.32|468.27|464.27|468.32|464.32|468.19|464.19|23
1614585290000|2021-03-01 07:54:50|468.28|464.28|468.22|464.22|468.42|464.42|468.14|464.14|25
1614585300000|2021-03-01 07:55:00|468.24|464.24|468.13|464.13|468.25|464.25|468.12|464.12|20
1614585310000|2021-03-01 07:55:10|468.14|464.14|467.92|463.92|468.14|464.14|467.84|463.84|23
1614585320000|2021-03-01 07:55:20|467.86|463.86|468.18|464.18|468.2|464.2|467.86|463.86|33
1614585330000|2021-03-01 07:55:30|468.17|464.17|468.24|464.24|468.24|464.24|468.17|464.17|13
1614585340000|2021-03-01 07:55:40|468.25|464.25|468.28|464.28|468.44|464.44|468.25|464.25|15
1614585350000|2021-03-01 07:55:50|468.17|464.17|469.11|465.11|469.11|465.11|468.17|464.17|23
1614585360000|2021-03-01 07:56:00|469.2|465.2|469.42|465.42|469.42|465.42|469.1|465.1|15
1614585370000|2021-03-01 07:56:10|469.43|465.43|469.53|465.53|469.53|465.53|469.01|465.01|24
1614585380000|2021-03-01 07:56:20|469.54|465.54|469.36|465.36|469.72|465.72|469.15|465.15|29
1614585390000|2021-03-01 07:56:30|470.25|466.25|470.45|466.45|470.52|466.52|470.23|466.23|20
1614585400000|2021-03-01 07:56:40|470.48|466.48|470.33|466.33|470.53|466.53|470.33|466.33|11
1614585410000|2021-03-01 07:56:50|470.29|466.29|470.01|466.01|470.29|466.29|469.97|465.97|22
1614585420000|2021-03-01 07:57:00|470.04|466.04|470.01|466.01|470.1|466.1|469.92|465.92|24
1614585430000|2021-03-01 07:57:10|469.84|465.84|469.77|465.77|469.88|465.88|469.63|465.63|21
1614585440000|2021-03-01 07:57:20|469.76|465.76|469.65|465.65|469.76|465.76|469.6|465.6|17
1614585450000|2021-03-01 07:57:30|469.67|465.67|469.63|465.63|469.67|465.67|469.45|465.45|20
1614585460000|2021-03-01 07:57:40|469.64|465.64|469.63|465.63|469.68|465.68|469.45|465.45|23
1614585470000|2021-03-01 07:57:50|469.66|465.66|470.06|466.06|470.22|466.22|469.61|465.61|22
1614585480000|2021-03-01 07:58:00|469.97|465.97|470.15|466.15|470.15|466.15|469.84|465.84|23
1614585490000|2021-03-01 07:58:10|470.1|466.1|470.02|466.02|470.18|466.18|469.82|465.82|24
1614585500000|2021-03-01 07:58:20|470.03|466.03|469.98|465.98|470.04|466.04|469.87|465.87|23
1614585510000|2021-03-01 07:58:30|470.13|466.13|469.89|465.89|470.15|466.15|469.88|465.88|17
1614585520000|2021-03-01 07:58:40|469.9|465.9|469.49|465.49|469.92|465.92|469.49|465.49|20
1614585530000|2021-03-01 07:58:50|469.48|465.48|469.53|465.53|469.63|465.63|469.33|465.33|25
1614585540000|2021-03-01 07:59:00|469.49|465.49|469.34|465.34|469.49|465.49|469.34|465.34|18
1614585550000|2021-03-01 07:59:10|469.32|465.32|469.37|465.37|469.43|465.43|469.3|465.3|18
1614585560000|2021-03-01 07:59:20|469.32|465.32|469.16|465.16|469.34|465.34|469.15|465.15|22
1614585570000|2021-03-01 07:59:30|469.1|465.1|468.9|464.9|469.11|465.11|468.75|464.75|27
1614585580000|2021-03-01 07:59:40|468.85|464.85|468.83|464.83|468.88|464.88|468.68|464.68|22
1614585590000|2021-03-01 07:59:50|468.85|464.85|468.93|464.93|469.03|465.03|468.82|464.82|19
1614585600000|2021-03-01 08:00:00|468.97|464.97|468.89|464.89|469|465|468.84|464.84|20
1614585610000|2021-03-01 08:00:10|468.95|464.95|469.02|465.02|469.04|465.04|468.95|464.95|16
1614585620000|2021-03-01 08:00:20|469|465|468.78|464.78|469.02|465.02|468.75|464.75|18
1614585630000|2021-03-01 08:00:30|468.77|464.77|468.77|464.77|468.88|464.88|468.77|464.77|16
1614585640000|2021-03-01 08:00:40|468.83|464.83|469.04|465.04|469.04|465.04|468.82|464.82|10
1614585650000|2021-03-01 08:00:50|469.05|465.05|469.13|465.13|469.13|465.13|469.05|465.05|14
1614585660000|2021-03-01 08:01:00|469.14|465.14|469.34|465.34|469.34|465.34|469.14|465.14|10
1614585670000|2021-03-01 08:01:10|469.39|465.39|470.08|466.08|470.08|466.08|469.28|465.28|23
1614585680000|2021-03-01 08:01:20|470.07|466.07|469.98|465.98|470.07|466.07|469.6|465.6|17
1614585690000|2021-03-01 08:01:30|470.05|466.05|469.99|465.99|470.16|466.16|469.87|465.87|13
1614585700000|2021-03-01 08:01:40|470.07|466.07|470.13|466.13|470.14|466.14|469.74|465.74|23
1614585710000|2021-03-01 08:01:50|470.16|466.16|470.17|466.17|470.21|466.21|470.08|466.08|22
1614585720000|2021-03-01 08:02:00|470.14|466.14|470.33|466.33|470.36|466.36|470.14|466.14|14
1614585730000|2021-03-01 08:02:10|470.27|466.27|470.41|466.41|470.64|466.64|470.23|466.23|16
1614585740000|2021-03-01 08:02:20|470.5|466.5|470.7|466.7|470.74|466.74|470.16|466.16|19
1614585750000|2021-03-01 08:02:30|470.74|466.74|470.5|466.5|470.75|466.75|470.4|466.4|23
1614585760000|2021-03-01 08:02:40|470.51|466.51|470.06|466.06|470.63|466.63|470.06|466.06|26
1614585770000|2021-03-01 08:02:50|470.05|466.05|470.27|466.27|470.42|466.42|469.99|465.99|20
1614585780000|2021-03-01 08:03:00|470.24|466.24|470.49|466.49|470.58|466.58|470.21|466.21|24
1614585790000|2021-03-01 08:03:10|470.5|466.5|470.45|466.45|470.56|466.56|470.45|466.45|15
1614585800000|2021-03-01 08:03:20|470.48|466.48|470.05|466.05|470.51|466.51|470.05|466.05|18
1614585810000|2021-03-01 08:03:30|470.04|466.04|470.1|466.1|470.1|466.1|469.82|465.82|23
1614585820000|2021-03-01 08:03:40|470.09|466.09|469.89|465.89|470.09|466.09|469.88|465.88|24
1614585830000|2021-03-01 08:03:50|469.9|465.9|469.89|465.89|469.97|465.97|469.87|465.87|21
1614585840000|2021-03-01 08:04:00|469.9|465.9|469.65|465.65|469.9|465.9|469.54|465.54|24
1614585850000|2021-03-01 08:04:10|469.67|465.67|469.53|465.53|469.75|465.75|469.53|465.53|24
1614585860000|2021-03-01 08:04:20|469.44|465.44|469.44|465.44|469.52|465.52|469.41|465.41|24
1614585870000|2021-03-01 08:04:30|469.42|465.42|469.54|465.54|469.54|465.54|469.4|465.4|19
1614585880000|2021-03-01 08:04:40|469.55|465.55|469.44|465.44|469.56|465.56|469.44|465.44|13
1614585890000|2021-03-01 08:04:50|469.45|465.45|469.57|465.57|469.71|465.71|469.45|465.45|15
1614585900000|2021-03-01 08:05:00|469.56|465.56|469.5|465.5|469.59|465.59|469.43|465.43|22
1614585910000|2021-03-01 08:05:10|469.51|465.51|469.66|465.66|469.66|465.66|469.5|465.5|24
1614585920000|2021-03-01 08:05:20|469.64|465.64|469.55|465.55|469.64|465.64|469.53|465.53|15
1614585930000|2021-03-01 08:05:30|469.54|465.54|469.69|465.69|469.71|465.71|469.51|465.51|15
1614585940000|2021-03-01 08:05:40|469.7|465.7|469.61|465.61|469.7|465.7|469.59|465.59|19
1614585950000|2021-03-01 08:05:50|469.56|465.56|469.49|465.49|469.57|465.57|469.49|465.49|10
1614585960000|2021-03-01 08:06:00|469.52|465.52|469.69|465.69|469.72|465.72|469.52|465.52|19
1614585970000|2021-03-01 08:06:10|469.67|465.67|469.85|465.85|469.85|465.85|469.67|465.67|15
1614585980000|2021-03-01 08:06:20|469.84|465.84|469.72|465.72|469.84|465.84|469.69|465.69|18
1614585990000|2021-03-01 08:06:30|469.69|465.69|469.9|465.9|469.92|465.92|469.68|465.68|17
1614586000000|2021-03-01 08:06:40|469.87|465.87|470.07|466.07|470.17|466.17|469.87|465.87|19
1614586010000|2021-03-01 08:06:50|470.08|466.08|469.91|465.91|470.08|466.08|469.89|465.89|17
1614586020000|2021-03-01 08:07:00|469.94|465.94|470.25|466.25|470.31|466.31|469.9|465.9|18
1614586030000|2021-03-01 08:07:10|470.24|466.24|470.23|466.23|470.25|466.25|470.07|466.07|22
1614586040000|2021-03-01 08:07:20|470.22|466.22|470.1|466.1|470.24|466.24|469.99|465.99|24
1614586050000|2021-03-01 08:07:30|470.09|466.09|470.11|466.11|470.11|466.11|469.98|465.98|20
1614586060000|2021-03-01 08:07:40|470.14|466.14|470.08|466.08|470.16|466.16|469.94|465.94|20
1614586070000|2021-03-01 08:07:50|470.04|466.04|469.93|465.93|470.12|466.12|469.93|465.93|17
1614586080000|2021-03-01 08:08:00|469.95|465.95|470.09|466.09|470.1|466.1|469.9|465.9|16
1614586090000|2021-03-01 08:08:10|470.07|466.07|470.1|466.1|470.1|466.1|470.07|466.07|7
1614586100000|2021-03-01 08:08:20|470.06|466.06|469.96|465.96|470.06|466.06|469.96|465.96|24
1614586110000|2021-03-01 08:08:30|469.99|465.99|469.97|465.97|470.01|466.01|469.95|465.95|14
1614586120000|2021-03-01 08:08:40|469.98|465.98|470.01|466.01|470.08|466.08|469.96|465.96|9
1614586130000|2021-03-01 08:08:50|470|466|469.92|465.92|470.03|466.03|469.88|465.88|19
1614586140000|2021-03-01 08:09:00|469.95|465.95|470.21|466.21|470.21|466.21|469.95|465.95|18
1614586150000|2021-03-01 08:09:10|470.25|466.25|470.22|466.22|470.25|466.25|470.22|466.22|6
1614586160000|2021-03-01 08:09:20|470.19|466.19|470.36|466.36|470.41|466.41|470.19|466.19|17
1614586170000|2021-03-01 08:09:30|470.21|466.21|469.92|465.92|470.28|466.28|469.72|465.72|21
1614586180000|2021-03-01 08:09:40|469.98|465.98|470.09|466.09|470.09|466.09|469.95|465.95|15
1614586190000|2021-03-01 08:09:50|470.07|466.07|470.11|466.11|470.12|466.12|470.06|466.06|10
1614586200000|2021-03-01 08:10:00|470.09|466.09|470.06|466.06|470.12|466.12|469.94|465.94|17
1614586210000|2021-03-01 08:10:10|470.08|466.08|470.08|466.08|470.14|466.14|470.08|466.08|10
1614586220000|2021-03-01 08:10:20|470.06|466.06|470.1|466.1|470.1|466.1|470.03|466.03|11
1614586230000|2021-03-01 08:10:30|470.08|466.08|470.19|466.19|470.19|466.19|470.06|466.06|17
1614586240000|2021-03-01 08:10:40|470.17|466.17|470.32|466.32|470.32|466.32|470.17|466.17|15
1614586250000|2021-03-01 08:10:50|470.35|466.35|470.66|466.66|470.68|466.68|470.24|466.24|23
1614586260000|2021-03-01 08:11:00|470.67|466.67|470.61|466.61|470.76|466.76|470.61|466.61|20
1614586270000|2021-03-01 08:11:10|470.62|466.62|470.68|466.68|470.86|466.86|470.56|466.56|21
1614586280000|2021-03-01 08:11:20|470.67|466.67|470.67|466.67|470.67|466.67|470.42|466.42|22
1614586290000|2021-03-01 08:11:30|470.75|466.75|470.66|466.66|470.75|466.75|470.66|466.66|13
1614586300000|2021-03-01 08:11:40|470.63|466.63|470.73|466.73|470.81|466.81|470.61|466.61|14
1614586310000|2021-03-01 08:11:50|470.72|466.72|470.66|466.66|470.73|466.73|470.6|466.6|16
1614586320000|2021-03-01 08:12:00|470.6|466.6|470.62|466.62|470.76|466.76|470.6|466.6|13
1614586330000|2021-03-01 08:12:10|470.65|466.65|470.56|466.56|470.66|466.66|470.53|466.53|16
1614586340000|2021-03-01 08:12:20|470.53|466.53|470.43|466.43|470.53|466.53|470.41|466.41|15
1614586350000|2021-03-01 08:12:30|470.51|466.51|470.48|466.48|470.59|466.59|470.47|466.47|21
1614586360000|2021-03-01 08:12:40|470.46|466.46|470.55|466.55|470.55|466.55|470.46|466.46|7
1614586370000|2021-03-01 08:12:50|470.62|466.62|470.58|466.58|470.66|466.66|470.56|466.56|18
1614586380000|2021-03-01 08:13:00|470.55|466.55|470.47|466.47|470.64|466.64|470.47|466.47|18
1614586390000|2021-03-01 08:13:10|470.41|466.41|470.5|466.5|470.53|466.53|470.41|466.41|11
1614586400000|2021-03-01 08:13:20|470.49|466.49|470.67|466.67|470.7|466.7|470.49|466.49|17
1614586410000|2021-03-01 08:13:30|470.65|466.65|470.58|466.58|470.65|466.65|470.57|466.57|16
1614586420000|2021-03-01 08:13:40|470.57|466.57|470.78|466.78|470.78|466.78|470.52|466.52|11
1614586430000|2021-03-01 08:13:50|470.73|466.73|470.55|466.55|470.73|466.73|470.52|466.52|25
1614586440000|2021-03-01 08:14:00|470.57|466.57|470.56|466.56|470.58|466.58|470.42|466.42|24
1614586450000|2021-03-01 08:14:10|470.58|466.58|470.48|466.48|470.58|466.58|470.48|466.48|12
1614586460000|2021-03-01 08:14:20|470.47|466.47|470.44|466.44|470.5|466.5|470.43|466.43|18
1614586470000|2021-03-01 08:14:30|470.43|466.43|470.39|466.39|470.45|466.45|470.27|466.27|15
1614586480000|2021-03-01 08:14:40|470.41|466.41|470.31|466.31|470.42|466.42|470.31|466.31|9
1614586490000|2021-03-01 08:14:50|470.3|466.3|470.39|466.39|470.4|466.4|470.24|466.24|18
1614586500000|2021-03-01 08:15:00|470.38|466.38|470.67|466.67|470.67|466.67|470.38|466.38|25
1614586510000|2021-03-01 08:15:10|470.62|466.62|470.8|466.8|470.83|466.83|470.52|466.52|17
1614586520000|2021-03-01 08:15:20|470.79|466.79|470.76|466.76|470.84|466.84|470.75|466.75|14
1614586530000|2021-03-01 08:15:30|470.77|466.77|470.91|466.91|470.92|466.92|470.67|466.67|16
1614586540000|2021-03-01 08:15:40|470.88|466.88|470.8|466.8|470.89|466.89|470.76|466.76|19
1614586550000|2021-03-01 08:15:50|470.81|466.81|470.51|466.51|470.81|466.81|470.5|466.5|27
1614586560000|2021-03-01 08:16:00|470.46|466.46|470.05|466.05|470.48|466.48|469.92|465.92|29
1614586570000|2021-03-01 08:16:10|470.06|466.06|470.42|466.42|470.43|466.43|470.04|466.04|32
1614586580000|2021-03-01 08:16:20|470.41|466.41|470.56|466.56|470.76|466.76|470.39|466.39|28
1614586590000|2021-03-01 08:16:30|470.59|466.59|470.52|466.52|470.61|466.61|470.34|466.34|25
1614586600000|2021-03-01 08:16:40|470.53|466.53|470.75|466.75|470.8|466.8|470.52|466.52|22
1614586610000|2021-03-01 08:16:50|470.74|466.74|470.65|466.65|470.74|466.74|470.6|466.6|13
1614586620000|2021-03-01 08:17:00|470.66|466.66|470.75|466.75|470.95|466.95|470.66|466.66|17
1614586630000|2021-03-01 08:17:10|470.8|466.8|470.84|466.84|470.86|466.86|470.72|466.72|21
1614586640000|2021-03-01 08:17:20|470.85|466.85|470.68|466.68|470.86|466.86|470.35|466.35|22
1614586650000|2021-03-01 08:17:30|470.74|466.74|470.59|466.59|470.74|466.74|470.54|466.54|22
1614586660000|2021-03-01 08:17:40|470.6|466.6|470.21|466.21|470.61|466.61|470.19|466.19|14
1614586670000|2021-03-01 08:17:50|470.42|466.42|470.4|466.4|470.42|466.42|470.34|466.34|12
1614586680000|2021-03-01 08:18:00|470.39|466.39|470.23|466.23|470.39|466.39|470.13|466.13|7
1614586690000|2021-03-01 08:18:10|470.2|466.2|470.37|466.37|470.4|466.4|470.18|466.18|17
1614586700000|2021-03-01 08:18:20|470.38|466.38|470.31|466.31|470.38|466.38|470.31|466.31|6
1614586710000|2021-03-01 08:18:30|470.3|466.3|470.32|466.32|470.32|466.32|469.9|465.9|25
1614586720000|2021-03-01 08:18:40|470.31|466.31|470.18|466.18|470.31|466.31|470.18|466.18|8
1614586730000|2021-03-01 08:18:50|470.19|466.19|470.34|466.34|470.34|466.34|470.19|466.19|5
1614586740000|2021-03-01 08:19:00|470.38|466.38|470.52|466.52|470.52|466.52|470.38|466.38|9
1614586750000|2021-03-01 08:19:10|470.49|466.49|470.63|466.63|470.64|466.64|470.49|466.49|6
1614586760000|2021-03-01 08:19:20|470.59|466.59|470.48|466.48|470.6|466.6|470.46|466.46|14
1614586770000|2021-03-01 08:19:30|470.49|466.49|470.9|466.9|470.9|466.9|470.49|466.49|14
1614586780000|2021-03-01 08:19:40|470.91|466.91|470.88|466.88|470.91|466.91|470.87|466.87|10
1614586790000|2021-03-01 08:19:50|470.86|466.86|470.92|466.92|470.93|466.93|470.86|466.86|13
1614586800000|2021-03-01 08:20:00|470.93|466.93|470.93|466.93|470.98|466.98|470.92|466.92|14
1614586810000|2021-03-01 08:20:10|471|467|471.03|467.03|471.03|467.03|470.93|466.93|14
1614586820000|2021-03-01 08:20:20|470.93|466.93|471|467|471.03|467.03|470.93|466.93|7
1614586830000|2021-03-01 08:20:30|471.03|467.03|471.1|467.1|471.18|467.18|470.99|466.99|6
1614586840000|2021-03-01 08:20:40|471.07|467.07|470.99|466.99|471.19|467.19|470.99|466.99|8
1614586850000|2021-03-01 08:20:50|471.11|467.11|471.44|467.44|471.56|467.56|470.99|466.99|21
1614586860000|2021-03-01 08:21:00|471.38|467.38|471.54|467.54|471.54|467.54|471.28|467.28|13
1614586870000|2021-03-01 08:21:10|471.53|467.53|471.63|467.63|471.64|467.64|471.53|467.53|13
1614586880000|2021-03-01 08:21:20|471.62|467.62|471.68|467.68|471.69|467.69|471.39|467.39|22
1614586890000|2021-03-01 08:21:30|471.69|467.69|471.74|467.74|471.74|467.74|471.59|467.59|22
1614586900000|2021-03-01 08:21:40|471.8|467.8|471.81|467.81|471.82|467.82|471.7|467.7|12
1614586910000|2021-03-01 08:21:50|471.8|467.8|471.79|467.79|471.86|467.86|471.78|467.78|13
1614586920000|2021-03-01 08:22:00|471.88|467.88|471.9|467.9|471.94|467.94|471.82|467.82|11
1614586930000|2021-03-01 08:22:10|471.91|467.91|472.06|468.06|472.08|468.08|471.85|467.85|12
1614586940000|2021-03-01 08:22:20|472.01|468.01|471.98|467.98|472.19|468.19|471.9|467.9|19
1614586950000|2021-03-01 08:22:30|471.92|467.92|472.1|468.1|472.1|468.1|471.9|467.9|22
1614586960000|2021-03-01 08:22:40|472.14|468.14|472.01|468.01|472.15|468.15|471.95|467.95|16
1614586970000|2021-03-01 08:22:50|472.02|468.02|471.67|467.67|472.02|468.02|471.63|467.63|23
1614586980000|2021-03-01 08:23:00|471.72|467.72|471.6|467.6|471.75|467.75|471.6|467.6|21
1614586990000|2021-03-01 08:23:10|471.61|467.61|471.86|467.86|471.92|467.92|471.58|467.58|20
1614587000000|2021-03-01 08:23:20|471.89|467.89|471.95|467.95|471.99|467.99|471.85|467.85|23
1614587010000|2021-03-01 08:23:30|471.98|467.98|471.97|467.97|471.99|467.99|471.94|467.94|12
1614587020000|2021-03-01 08:23:40|471.93|467.93|472.3|468.3|472.31|468.31|471.87|467.87|19
1614587030000|2021-03-01 08:23:50|472.32|468.32|472.41|468.41|472.46|468.46|472.31|468.31|17
1614587040000|2021-03-01 08:24:00|472.44|468.44|472.37|468.37|472.44|468.44|471.98|467.98|16
1614587050000|2021-03-01 08:24:10|472.38|468.38|472.46|468.46|472.48|468.48|472.38|468.38|20
1614587060000|2021-03-01 08:24:20|472.47|468.47|472.79|468.79|472.82|468.82|472.47|468.47|18
1614587070000|2021-03-01 08:24:30|472.78|468.78|472.92|468.92|472.92|468.92|472.78|468.78|19
1614587080000|2021-03-01 08:24:40|472.93|468.93|473.27|469.27|473.27|469.27|472.93|468.93|31
1614587090000|2021-03-01 08:24:50|473.25|469.25|473.05|469.05|473.25|469.25|473.04|469.04|24
1614587100000|2021-03-01 08:25:00|473.06|469.06|473.47|469.47|473.47|469.47|473.06|469.06|33
1614587110000|2021-03-01 08:25:10|473.41|469.41|473.53|469.53|473.54|469.54|472.89|468.89|32
1614587120000|2021-03-01 08:25:20|473.5|469.5|473.27|469.27|473.51|469.51|472.88|468.88|28
1614587130000|2021-03-01 08:25:30|473.26|469.26|473.21|469.21|473.28|469.28|473.16|469.16|27
1614587140000|2021-03-01 08:25:40|473.2|469.2|472.93|468.93|473.2|469.2|472.73|468.73|30
1614587150000|2021-03-01 08:25:50|472.92|468.92|472.89|468.89|472.95|468.95|472.8|468.8|18
1614587160000|2021-03-01 08:26:00|472.92|468.92|473.01|469.01|473.07|469.07|472.79|468.79|33
1614587170000|2021-03-01 08:26:10|473.02|469.02|472.93|468.93|473.03|469.03|472.89|468.89|24
1614587180000|2021-03-01 08:26:20|472.95|468.95|473.31|469.31|473.42|469.42|472.95|468.95|30
1614587190000|2021-03-01 08:26:30|473.32|469.32|473.2|469.2|473.57|469.57|473.17|469.17|20
1614587200000|2021-03-01 08:26:40|473.13|469.13|473.22|469.22|473.51|469.51|473.13|469.13|25
1614587210000|2021-03-01 08:26:50|473.23|469.23|474.87|470.87|474.87|470.87|473.23|469.23|29
1614587220000|2021-03-01 08:27:00|474.85|470.85|474.37|470.37|474.89|470.89|474.11|470.11|29
1614587230000|2021-03-01 08:27:10|474.58|470.58|474.9|470.9|474.9|470.9|474.58|470.58|29
1614587240000|2021-03-01 08:27:20|474.93|470.93|474.84|470.84|474.96|470.96|474.81|470.81|27
1614587250000|2021-03-01 08:27:30|474.83|470.83|474.56|470.56|474.83|470.83|474.46|470.46|35
1614587260000|2021-03-01 08:27:40|474.55|470.55|474.7|470.7|474.74|470.74|474.42|470.42|32
1614587270000|2021-03-01 08:27:50|474.72|470.72|474.94|470.94|474.95|470.95|474.65|470.65|30
1614587280000|2021-03-01 08:28:00|475.03|471.03|475.93|471.93|476|472|474.64|470.64|38
1614587290000|2021-03-01 08:28:10|475.95|471.95|475.9|471.9|476.13|472.13|475.87|471.87|34
1614587300000|2021-03-01 08:28:20|475.95|471.95|476.09|472.09|476.22|472.22|475.83|471.83|32
1614587310000|2021-03-01 08:28:30|476.13|472.13|476.28|472.28|476.37|472.37|476.13|472.13|28
1614587320000|2021-03-01 08:28:40|476.29|472.29|476.24|472.24|476.37|472.37|476.24|472.24|24
1614587330000|2021-03-01 08:28:50|476.29|472.29|476.32|472.32|476.4|472.4|476.11|472.11|29
1614587340000|2021-03-01 08:29:00|476.27|472.27|476.48|472.48|476.53|472.53|476.27|472.27|35
1614587350000|2021-03-01 08:29:10|476.46|472.46|476.39|472.39|476.51|472.51|476.05|472.05|19
1614587360000|2021-03-01 08:29:20|476.34|472.34|476|472|476.34|472.34|475.82|471.82|33
1614587370000|2021-03-01 08:29:30|475.94|471.94|475.87|471.87|476.02|472.02|475.74|471.74|29
1614587380000|2021-03-01 08:29:40|475.88|471.88|475.91|471.91|476.14|472.14|475.81|471.81|30
1614587390000|2021-03-01 08:29:50|475.8|471.8|475.41|471.41|475.82|471.82|475.32|471.32|32
1614587400000|2021-03-01 08:30:00|475.4|471.4|475.52|471.52|475.56|471.56|475.29|471.29|25
1614587410000|2021-03-01 08:30:10|475.46|471.46|475.53|471.53|475.69|471.69|475.46|471.46|26
1614587420000|2021-03-01 08:30:20|475.54|471.54|475.36|471.36|475.55|471.55|474.99|470.99|29
1614587430000|2021-03-01 08:30:30|475.33|471.33|475.33|471.33|475.36|471.36|475.15|471.15|23
1614587440000|2021-03-01 08:30:40|475.32|471.32|474.64|470.64|475.35|471.35|474.64|470.64|31
1614587450000|2021-03-01 08:30:50|474.63|470.63|474.72|470.72|474.92|470.92|474.63|470.63|32
1614587460000|2021-03-01 08:31:00|474.71|470.71|475.02|471.02|475.02|471.02|474.63|470.63|26
1614587470000|2021-03-01 08:31:10|475.01|471.01|474.94|470.94|475.01|471.01|474.89|470.89|19
1614587480000|2021-03-01 08:31:20|474.91|470.91|475.02|471.02|475.05|471.05|474.89|470.89|30
1614587490000|2021-03-01 08:31:30|475.03|471.03|475.07|471.07|475.24|471.24|475.02|471.02|19
1614587500000|2021-03-01 08:31:40|475.06|471.06|475.17|471.17|475.17|471.17|475.04|471.04|12
1614587510000|2021-03-01 08:31:50|475.16|471.16|474.94|470.94|475.16|471.16|474.7|470.7|29
1614587520000|2021-03-01 08:32:00|474.95|470.95|475.02|471.02|475.12|471.12|474.81|470.81|27
1614587530000|2021-03-01 08:32:10|474.88|470.88|475.04|471.04|475.1|471.1|474.86|470.86|23
1614587540000|2021-03-01 08:32:20|475.02|471.02|474.97|470.97|475.09|471.09|474.61|470.61|17
1614587550000|2021-03-01 08:32:30|475|471|475.09|471.09|475.11|471.11|474.98|470.98|20
1614587560000|2021-03-01 08:32:40|475.07|471.07|475.12|471.12|475.12|471.12|475.07|471.07|3
1614587570000|2021-03-01 08:32:50|475.13|471.13|475.26|471.26|475.26|471.26|475.05|471.05|20
1614587580000|2021-03-01 08:33:00|475.28|471.28|475.33|471.33|475.34|471.34|475.27|471.27|16
1614587590000|2021-03-01 08:33:10|475.32|471.32|475.32|471.32|475.42|471.42|475.27|471.27|24
1614587600000|2021-03-01 08:33:20|475.39|471.39|475.34|471.34|475.43|471.43|475.2|471.2|22
1614587610000|2021-03-01 08:33:30|475.2|471.2|475.67|471.67|475.75|471.75|475.2|471.2|30
1614587620000|2021-03-01 08:33:40|475.74|471.74|475.58|471.58|475.75|471.75|475.54|471.54|32
1614587630000|2021-03-01 08:33:50|475.53|471.53|475.54|471.54|475.7|471.7|475.35|471.35|24
1614587640000|2021-03-01 08:34:00|475.51|471.51|475.43|471.43|475.52|471.52|475.43|471.43|21
1614587650000|2021-03-01 08:34:10|475.44|471.44|475.56|471.56|475.56|471.56|475.41|471.41|19
1614587660000|2021-03-01 08:34:20|475.55|471.55|475.54|471.54|475.55|471.55|475.21|471.21|20
1614587670000|2021-03-01 08:34:30|475.53|471.53|475.61|471.61|475.71|471.71|475.51|471.51|21
1614587680000|2021-03-01 08:34:40|475.63|471.63|475.62|471.62|475.67|471.67|475.3|471.3|31
1614587690000|2021-03-01 08:34:50|475.6|471.6|475.66|471.66|475.67|471.67|475.58|471.58|26
1614587700000|2021-03-01 08:35:00|475.61|471.61|475.95|471.95|475.95|471.95|475.52|471.52|27
1614587710000|2021-03-01 08:35:10|475.91|471.91|475.95|471.95|475.97|471.97|475.9|471.9|17
1614587720000|2021-03-01 08:35:20|475.92|471.92|475.78|471.78|475.95|471.95|475.78|471.78|18
1614587730000|2021-03-01 08:35:30|475.76|471.76|475.84|471.84|475.85|471.85|475.76|471.76|17
1614587740000|2021-03-01 08:35:40|475.85|471.85|475.98|471.98|475.99|471.99|475.84|471.84|19
1614587750000|2021-03-01 08:35:50|476.06|472.06|476.15|472.15|476.15|472.15|476.06|472.06|13
1614587760000|2021-03-01 08:36:00|476.17|472.17|476.18|472.18|476.18|472.18|476.13|472.13|8
1614587770000|2021-03-01 08:36:10|476.23|472.23|476.4|472.4|476.63|472.63|476.23|472.23|26
1614587780000|2021-03-01 08:36:20|476.37|472.37|476.21|472.21|476.78|472.78|476.19|472.19|32
1614587790000|2021-03-01 08:36:30|476.19|472.19|476.69|472.69|476.71|472.71|476.17|472.17|23
1614587800000|2021-03-01 08:36:40|476.72|472.72|477.43|473.43|477.45|473.45|476.72|472.72|24
1614587810000|2021-03-01 08:36:50|477.44|473.44|477.32|473.32|477.51|473.51|477.25|473.25|17
1614587820000|2021-03-01 08:37:00|477.3|473.3|477.15|473.15|477.38|473.38|477.15|473.15|29
1614587830000|2021-03-01 08:37:10|477.13|473.13|477.33|473.33|477.46|473.46|477.12|473.12|31
1614587840000|2021-03-01 08:37:20|477.32|473.32|477.41|473.41|477.46|473.46|477.29|473.29|34
1614587850000|2021-03-01 08:37:30|477.42|473.42|477.36|473.36|477.44|473.44|477.02|473.02|26
1614587860000|2021-03-01 08:37:40|477.35|473.35|477.03|473.03|477.35|473.35|476.94|472.94|28
1614587870000|2021-03-01 08:37:50|477.02|473.02|476.9|472.9|477.02|473.02|476.71|472.71|33
1614587880000|2021-03-01 08:38:00|476.87|472.87|476.62|472.62|476.87|472.87|476.58|472.58|31
1614587890000|2021-03-01 08:38:10|476.6|472.6|476.71|472.71|476.75|472.75|476.58|472.58|32
1614587900000|2021-03-01 08:38:20|476.51|472.51|476.77|472.77|476.84|472.84|476.51|472.51|30
1614587910000|2021-03-01 08:38:30|476.76|472.76|476.49|472.49|476.76|472.76|476.47|472.47|33
1614587920000|2021-03-01 08:38:40|476.5|472.5|476.79|472.79|476.79|472.79|476.25|472.25|32
1614587930000|2021-03-01 08:38:50|476.77|472.77|476.94|472.94|476.96|472.96|476.73|472.73|25
1614587940000|2021-03-01 08:39:00|476.95|472.95|477.01|473.01|477.01|473.01|476.93|472.93|13
1614587950000|2021-03-01 08:39:10|477|473|476.81|472.81|477.06|473.06|476.81|472.81|27
1614587960000|2021-03-01 08:39:20|476.8|472.8|476.58|472.58|476.8|472.8|476.52|472.52|22
1614587970000|2021-03-01 08:39:30|476.59|472.59|476.81|472.81|476.82|472.82|476.58|472.58|20
1614587980000|2021-03-01 08:39:40|476.82|472.82|476.77|472.77|476.99|472.99|476.62|472.62|21
1614587990000|2021-03-01 08:39:50|476.8|472.8|476.76|472.76|476.81|472.81|476.74|472.74|15
1614588000000|2021-03-01 08:40:00|476.77|472.77|476.9|472.9|476.9|472.9|476.77|472.77|14
1614588010000|2021-03-01 08:40:10|477.04|473.04|477.07|473.07|477.08|473.08|476.91|472.91|19
1614588020000|2021-03-01 08:40:20|477.08|473.08|477.27|473.27|477.35|473.35|477.07|473.07|10
1614588030000|2021-03-01 08:40:30|477.24|473.24|477.42|473.42|477.47|473.47|476.96|472.96|22
1614588040000|2021-03-01 08:40:40|477.41|473.41|477.46|473.46|477.55|473.55|476.95|472.95|29
1614588050000|2021-03-01 08:40:50|477.44|473.44|477.36|473.36|477.5|473.5|476.96|472.96|27
1614588060000|2021-03-01 08:41:00|477.34|473.34|476.94|472.94|477.35|473.35|476.94|472.94|24
1614588070000|2021-03-01 08:41:10|476.93|472.93|477.25|473.25|477.29|473.29|476.93|472.93|28
1614588080000|2021-03-01 08:41:20|477.24|473.24|477.42|473.42|477.43|473.43|477.24|473.24|16
1614588090000|2021-03-01 08:41:30|477.43|473.43|477.33|473.33|477.43|473.43|477.2|473.2|31
1614588100000|2021-03-01 08:41:40|477.26|473.26|477.36|473.36|477.5|473.5|477.26|473.26|28
1614588110000|2021-03-01 08:41:50|477.41|473.41|477.49|473.49|477.54|473.54|476.95|472.95|31
1614588120000|2021-03-01 08:42:00|477.51|473.51|477.48|473.48|477.66|473.66|477.29|473.29|24
1614588130000|2021-03-01 08:42:10|477.49|473.49|477.42|473.42|477.51|473.51|477.41|473.41|24
1614588140000|2021-03-01 08:42:20|477.41|473.41|477.59|473.59|477.59|473.59|477.41|473.41|18
1614588150000|2021-03-01 08:42:30|477.58|473.58|477.51|473.51|477.59|473.59|477.48|473.48|9
1614588160000|2021-03-01 08:42:40|477.5|473.5|477.62|473.62|477.62|473.62|477.5|473.5|13
1614588170000|2021-03-01 08:42:50|477.61|473.61|477.65|473.65|477.65|473.65|477.61|473.61|4
1614588180000|2021-03-01 08:43:00|477.62|473.62|477.8|473.8|477.8|473.8|477.62|473.62|9
1614588190000|2021-03-01 08:43:10|477.78|473.78|477.78|473.78|477.84|473.84|477.77|473.77|20
1614588200000|2021-03-01 08:43:20|477.8|473.8|477.55|473.55|477.8|473.8|477.44|473.44|24
1614588210000|2021-03-01 08:43:30|477.54|473.54|477.29|473.29|477.54|473.54|477.28|473.28|28
1614588220000|2021-03-01 08:43:40|477.3|473.3|477.41|473.41|477.41|473.41|477.28|473.28|14
1614588230000|2021-03-01 08:43:50|477.33|473.33|477.49|473.49|477.49|473.49|477.33|473.33|20
1614588240000|2021-03-01 08:44:00|477.5|473.5|477.34|473.34|477.52|473.52|477.27|473.27|27
1614588250000|2021-03-01 08:44:10|477.33|473.33|477.22|473.22|477.33|473.33|477.21|473.21|17
1614588260000|2021-03-01 08:44:20|477.23|473.23|477.45|473.45|477.45|473.45|477.18|473.18|26
1614588270000|2021-03-01 08:44:30|477.4|473.4|477.3|473.3|477.42|473.42|477.25|473.25|19
1614588280000|2021-03-01 08:44:40|477.31|473.31|477.21|473.21|477.38|473.38|477.21|473.21|20
1614588290000|2021-03-01 08:44:50|477.22|473.22|477.02|473.02|477.24|473.24|476.68|472.68|20
1614588300000|2021-03-01 08:45:00|477.01|473.01|476.89|472.89|477.22|473.22|476.86|472.86|27
1614588310000|2021-03-01 08:45:10|476.94|472.94|476.92|472.92|476.99|472.99|476.87|472.87|19
1614588320000|2021-03-01 08:45:20|476.91|472.91|476.75|472.75|476.91|472.91|476.74|472.74|24
1614588330000|2021-03-01 08:45:30|476.74|472.74|476.74|472.74|476.78|472.78|476.73|472.73|15
1614588340000|2021-03-01 08:45:40|476.73|472.73|476.62|472.62|476.74|472.74|476.46|472.46|19
1614588350000|2021-03-01 08:45:50|476.63|472.63|476.66|472.66|476.78|472.78|476.62|472.62|29
1614588360000|2021-03-01 08:46:00|476.64|472.64|476.36|472.36|476.64|472.64|476.34|472.34|28
1614588370000|2021-03-01 08:46:10|476.35|472.35|476.5|472.5|476.5|472.5|476.35|472.35|24
1614588380000|2021-03-01 08:46:20|476.44|472.44|476.43|472.43|476.5|472.5|476.33|472.33|31
1614588390000|2021-03-01 08:46:30|476.47|472.47|476.49|472.49|476.52|472.52|476.41|472.41|26
1614588400000|2021-03-01 08:46:40|476.46|472.46|476.41|472.41|476.49|472.49|476.4|472.4|25
1614588410000|2021-03-01 08:46:50|476.43|472.43|476.57|472.57|476.57|472.57|476.43|472.43|18
1614588420000|2021-03-01 08:47:00|476.52|472.52|476.87|472.87|476.98|472.98|476.5|472.5|25
1614588430000|2021-03-01 08:47:10|476.9|472.9|476.69|472.69|476.94|472.94|476.69|472.69|17
1614588440000|2021-03-01 08:47:20|476.7|472.7|476.61|472.61|476.75|472.75|476.55|472.55|24
1614588450000|2021-03-01 08:47:30|476.6|472.6|476.72|472.72|476.82|472.82|476.6|472.6|15
1614588460000|2021-03-01 08:47:40|476.9|472.9|476.85|472.85|476.9|472.9|476.83|472.83|18
1614588470000|2021-03-01 08:47:50|476.87|472.87|477.01|473.01|477.03|473.03|476.87|472.87|16
1614588480000|2021-03-01 08:48:00|477.02|473.02|477.03|473.03|477.07|473.07|477|473|14
1614588490000|2021-03-01 08:48:10|477.1|473.1|477.18|473.18|477.22|473.22|477.1|473.1|15
1614588500000|2021-03-01 08:48:20|477.25|473.25|477.25|473.25|477.36|473.36|477.19|473.19|21
1614588510000|2021-03-01 08:48:30|477.23|473.23|477.33|473.33|477.34|473.34|477.12|473.12|24
1614588520000|2021-03-01 08:48:40|477.32|473.32|477.58|473.58|477.59|473.59|477.32|473.32|15
1614588530000|2021-03-01 08:48:50|477.59|473.59|477.59|473.59|477.6|473.6|477.55|473.55|15
1614588540000|2021-03-01 08:49:00|477.6|473.6|477.66|473.66|477.67|473.67|477.6|473.6|12
1614588550000|2021-03-01 08:49:10|477.67|473.67|477.65|473.65|477.67|473.67|477.63|473.63|11
1614588560000|2021-03-01 08:49:20|477.67|473.67|476.85|472.85|477.67|473.67|476.82|472.82|34
1614588570000|2021-03-01 08:49:30|476.88|472.88|477.61|473.61|477.65|473.65|476.87|472.87|28
1614588580000|2021-03-01 08:49:40|477.68|473.68|477.63|473.63|477.88|473.88|477.62|473.62|28
1614588590000|2021-03-01 08:49:50|477.67|473.67|477.51|473.51|477.81|473.81|477.51|473.51|34
1614588600000|2021-03-01 08:50:00|477.38|473.38|477.78|473.78|477.83|473.83|477.33|473.33|29
1614588610000|2021-03-01 08:50:10|477.72|473.72|477.57|473.57|477.79|473.79|477.51|473.51|37
1614588620000|2021-03-01 08:50:20|477.56|473.56|477.6|473.6|477.61|473.61|477.41|473.41|30
1614588630000|2021-03-01 08:50:30|477.59|473.59|477.66|473.66|477.71|473.71|477.59|473.59|31
1614588640000|2021-03-01 08:50:40|477.67|473.67|477.71|473.71|477.72|473.72|477.65|473.65|16
1614588650000|2021-03-01 08:50:50|477.7|473.7|477.82|473.82|477.85|473.85|477.68|473.68|23
1614588660000|2021-03-01 08:51:00|477.87|473.87|477.8|473.8|477.89|473.89|477.76|473.76|20
1614588670000|2021-03-01 08:51:10|477.79|473.79|477.72|473.72|477.84|473.84|477.64|473.64|33
1614588680000|2021-03-01 08:51:20|477.71|473.71|477.54|473.54|477.74|473.74|477.54|473.54|27
1614588690000|2021-03-01 08:51:30|477.58|473.58|477.79|473.79|477.89|473.89|477.58|473.58|24
1614588700000|2021-03-01 08:51:40|477.75|473.75|477.94|473.94|477.96|473.96|477.72|473.72|24
1614588710000|2021-03-01 08:51:50|478|474|477.87|473.87|478.13|474.13|477.87|473.87|17
1614588720000|2021-03-01 08:52:00|477.89|473.89|477.88|473.88|477.99|473.99|477.82|473.82|31
1614588730000|2021-03-01 08:52:10|477.94|473.94|478.14|474.14|478.16|474.16|477.88|473.88|22
1614588740000|2021-03-01 08:52:20|478.13|474.13|478.19|474.19|478.19|474.19|478|474|32
1614588750000|2021-03-01 08:52:30|478.2|474.2|478.17|474.17|478.2|474.2|478.09|474.09|28
1614588760000|2021-03-01 08:52:40|478.15|474.15|478.91|474.91|478.91|474.91|478.15|474.15|31
1614588770000|2021-03-01 08:52:50|478.84|474.84|478.95|474.95|479.02|475.02|478.8|474.8|17
1614588780000|2021-03-01 08:53:00|478.98|474.98|479.05|475.05|479.4|475.4|478.98|474.98|26
1614588790000|2021-03-01 08:53:10|479.01|475.01|479.12|475.12|479.3|475.3|478.92|474.92|35
1614588800000|2021-03-01 08:53:20|479.11|475.11|478.88|474.88|479.11|475.11|478.76|474.76|22
1614588810000|2021-03-01 08:53:30|478.86|474.86|479.15|475.15|479.23|475.23|478.86|474.86|28
1614588820000|2021-03-01 08:53:40|479.17|475.17|479.29|475.29|479.38|475.38|479.15|475.15|32
1614588830000|2021-03-01 08:53:50|479.27|475.27|478.92|474.92|479.27|475.27|478.92|474.92|25
1614588840000|2021-03-01 08:54:00|478.88|474.88|478.73|474.73|478.98|474.98|478.73|474.73|22
1614588850000|2021-03-01 08:54:10|478.66|474.66|478.96|474.96|478.96|474.96|478.65|474.65|29
1614588860000|2021-03-01 08:54:20|478.95|474.95|478.81|474.81|479.05|475.05|478.73|474.73|27
1614588870000|2021-03-01 08:54:30|478.86|474.86|479.28|475.28|479.32|475.32|478.75|474.75|25
1614588880000|2021-03-01 08:54:40|479.35|475.35|479.53|475.53|479.67|475.67|479.28|475.28|32
1614588890000|2021-03-01 08:54:50|479.47|475.47|479.26|475.26|479.47|475.47|479.24|475.24|23
1614588900000|2021-03-01 08:55:00|479.27|475.27|479.64|475.64|479.7|475.7|479.25|475.25|26
1614588910000|2021-03-01 08:55:10|479.55|475.55|479.45|475.45|479.69|475.69|479.45|475.45|18
1614588920000|2021-03-01 08:55:20|479.51|475.51|479.67|475.67|479.75|475.75|479.45|475.45|18
1614588930000|2021-03-01 08:55:30|479.66|475.66|479.4|475.4|479.67|475.67|479.35|475.35|24
1614588940000|2021-03-01 08:55:40|479.41|475.41|479.18|475.18|479.41|475.41|479.14|475.14|22
1614588950000|2021-03-01 08:55:50|479.25|475.25|479.15|475.15|479.29|475.29|479.11|475.11|24
1614588960000|2021-03-01 08:56:00|479.14|475.14|479.46|475.46|479.46|475.46|479.14|475.14|16
1614588970000|2021-03-01 08:56:10|479.45|475.45|479.65|475.65|479.65|475.65|479.45|475.45|22
1614588980000|2021-03-01 08:56:20|479.53|475.53|479.48|475.48|479.53|475.53|479.35|475.35|24
1614588990000|2021-03-01 08:56:30|479.49|475.49|479.46|475.46|479.49|475.49|479.31|475.31|22
1614589000000|2021-03-01 08:56:40|479.45|475.45|479.58|475.58|479.58|475.58|479.45|475.45|14
1614589010000|2021-03-01 08:56:50|479.54|475.54|479.51|475.51|479.57|475.57|479.48|475.48|22
1614589020000|2021-03-01 08:57:00|479.52|475.52|479.68|475.68|479.71|475.71|479.52|475.52|13
1614589030000|2021-03-01 08:57:10|479.69|475.69|479.64|475.64|479.69|475.69|479.61|475.61|11
1614589040000|2021-03-01 08:57:20|479.63|475.63|479.2|475.2|479.64|475.64|479.19|475.19|22
1614589050000|2021-03-01 08:57:30|479.19|475.19|479.14|475.14|479.21|475.21|479.06|475.06|22
1614589060000|2021-03-01 08:57:40|479.12|475.12|479.07|475.07|479.15|475.15|479.07|475.07|11
1614589070000|2021-03-01 08:57:50|479.06|475.06|479.02|475.02|479.06|475.06|478.91|474.91|21
1614589080000|2021-03-01 08:58:00|479.01|475.01|478.8|474.8|479.01|475.01|478.78|474.78|30
1614589090000|2021-03-01 08:58:10|478.81|474.81|478.93|474.93|478.93|474.93|478.74|474.74|25
1614589100000|2021-03-01 08:58:20|478.91|474.91|479.02|475.02|479.1|475.1|478.91|474.91|20
1614589110000|2021-03-01 08:58:30|479.03|475.03|478.94|474.94|479.04|475.04|478.89|474.89|14
1614589120000|2021-03-01 08:58:40|478.96|474.96|479.05|475.05|479.05|475.05|478.95|474.95|15
1614589130000|2021-03-01 08:58:50|479.06|475.06|478.97|474.97|479.06|475.06|478.97|474.97|15
1614589140000|2021-03-01 08:59:00|478.95|474.95|479|475|479.01|475.01|478.95|474.95|17
1614589150000|2021-03-01 08:59:10|479.01|475.01|478.87|474.87|479.02|475.02|478.82|474.82|26
1614589160000|2021-03-01 08:59:20|478.86|474.86|478.75|474.75|478.89|474.89|478.73|474.73|21
1614589170000|2021-03-01 08:59:30|478.76|474.76|478.62|474.62|478.76|474.76|478.62|474.62|17
1614589180000|2021-03-01 08:59:40|478.61|474.61|478.59|474.59|478.65|474.65|478.58|474.58|20
1614589190000|2021-03-01 08:59:50|478.58|474.58|478.66|474.66|478.86|474.86|478.57|474.57|21
1614589200000|2021-03-01 09:00:00|478.67|474.67|478.88|474.88|478.89|474.89|478.66|474.66|23
1614589210000|2021-03-01 09:00:10|478.99|474.99|479.27|475.27|479.28|475.28|478.99|474.99|33
1614589220000|2021-03-01 09:00:20|479.26|475.26|479.17|475.17|479.39|475.39|479.17|475.17|23
1614589230000|2021-03-01 09:00:30|479.2|475.2|479.47|475.47|479.47|475.47|479.19|475.19|22
1614589240000|2021-03-01 09:00:40|479.45|475.45|479.83|475.83|479.83|475.83|479.45|475.45|10
1614589250000|2021-03-01 09:00:50|479.88|475.88|479.79|475.79|479.88|475.88|479.78|475.78|9
1614589260000|2021-03-01 09:01:00|479.8|475.8|479.97|475.97|479.97|475.97|479.79|475.79|23
1614589270000|2021-03-01 09:01:10|479.98|475.98|480.01|476.01|480.01|476.01|479.98|475.98|7
1614589280000|2021-03-01 09:01:20|480.02|476.02|480.42|476.42|480.42|476.42|480.02|476.02|9
1614589290000|2021-03-01 09:01:30|480.46|476.46|480.65|476.65|480.66|476.66|480.41|476.41|29
1614589300000|2021-03-01 09:01:40|480.6|476.6|480.65|476.65|480.67|476.67|480.6|476.6|18
1614589310000|2021-03-01 09:01:50|480.67|476.67|480.67|476.67|480.73|476.73|480.65|476.65|9
1614589320000|2021-03-01 09:02:00|480.64|476.64|480.56|476.56|480.71|476.71|480.49|476.49|27
1614589330000|2021-03-01 09:02:10|480.55|476.55|480.22|476.22|480.55|476.55|480.2|476.2|27
1614589340000|2021-03-01 09:02:20|480.25|476.25|479.99|475.99|480.27|476.27|479.99|475.99|18
1614589350000|2021-03-01 09:02:30|480|476|480.09|476.09|480.15|476.15|480|476|24
1614589360000|2021-03-01 09:02:40|480.07|476.07|479.59|475.59|480.08|476.08|479.59|475.59|32
1614589370000|2021-03-01 09:02:50|479.66|475.66|479.6|475.6|479.66|475.66|479.59|475.59|21
1614589380000|2021-03-01 09:03:00|479.61|475.61|479.31|475.31|479.61|475.61|479.22|475.22|23
1614589390000|2021-03-01 09:03:10|479.32|475.32|479.24|475.24|479.33|475.33|479.22|475.22|21
1614589400000|2021-03-01 09:03:20|479.21|475.21|479.19|475.19|479.22|475.22|479.19|475.19|18
1614589410000|2021-03-01 09:03:30|479.2|475.2|479.02|475.02|479.2|475.2|479.02|475.02|24
1614589420000|2021-03-01 09:03:40|479.01|475.01|479.26|475.26|479.47|475.47|479.01|475.01|32
1614589430000|2021-03-01 09:03:50|479.27|475.27|479.47|475.47|479.47|475.47|479.11|475.11|34
1614589440000|2021-03-01 09:04:00|479.49|475.49|479.25|475.25|479.51|475.51|479.25|475.25|31
1614589450000|2021-03-01 09:04:10|479.23|475.23|478.96|474.96|479.23|475.23|478.94|474.94|19
1614589460000|2021-03-01 09:04:20|478.95|474.95|479.08|475.08|479.08|475.08|478.85|474.85|21
1614589470000|2021-03-01 09:04:30|479.11|475.11|478.95|474.95|479.17|475.17|478.92|474.92|19
1614589480000|2021-03-01 09:04:40|478.92|474.92|478.66|474.66|478.92|474.92|478.66|474.66|26
1614589490000|2021-03-01 09:04:50|478.57|474.57|478.54|474.54|478.69|474.69|478.54|474.54|17
1614589500000|2021-03-01 09:05:00|478.58|474.58|478.72|474.72|478.74|474.74|478.53|474.53|31
1614589510000|2021-03-01 09:05:10|478.66|474.66|478.73|474.73|478.73|474.73|478.61|474.61|28
1614589520000|2021-03-01 09:05:20|478.83|474.83|478.91|474.91|478.93|474.93|478.83|474.83|16
1614589530000|2021-03-01 09:05:30|478.92|474.92|479.38|475.38|479.38|475.38|478.92|474.92|30
1614589540000|2021-03-01 09:05:40|479.37|475.37|479.54|475.54|479.54|475.54|479.27|475.27|16
1614589550000|2021-03-01 09:05:50|479.78|475.78|480.22|476.22|480.34|476.34|479.78|475.78|29
1614589560000|2021-03-01 09:06:00|480.19|476.19|480.62|476.62|480.65|476.65|480.18|476.18|32
1614589570000|2021-03-01 09:06:10|480.61|476.61|480.62|476.62|480.63|476.63|480.43|476.43|18
1614589580000|2021-03-01 09:06:20|480.63|476.63|480.75|476.75|480.87|476.87|480.62|476.62|30
1614589590000|2021-03-01 09:06:30|480.74|476.74|480.24|476.24|480.79|476.79|480.01|476.01|34
1614589600000|2021-03-01 09:06:40|480.26|476.26|480.92|476.92|481.09|477.09|480.2|476.2|36
1614589610000|2021-03-01 09:06:50|480.96|476.96|481.04|477.04|481.22|477.22|480.78|476.78|38
1614589620000|2021-03-01 09:07:00|480.91|476.91|481.65|477.65|481.65|477.65|480.91|476.91|36
1614589630000|2021-03-01 09:07:10|481.46|477.46|481.43|477.43|481.65|477.65|481.27|477.27|21
1614589640000|2021-03-01 09:07:20|481.47|477.47|482.29|478.29|482.29|478.29|481.27|477.27|23
1614589650000|2021-03-01 09:07:30|483.22|479.22|482.9|478.9|483.22|479.22|482.88|478.88|28
1614589660000|2021-03-01 09:07:40|482.95|478.95|483.37|479.37|483.49|479.49|482.85|478.85|32
1614589670000|2021-03-01 09:07:50|483.47|479.47|483.44|479.44|483.99|479.99|483.44|479.44|35
1614589680000|2021-03-01 09:08:00|483.4|479.4|483.32|479.32|483.4|479.4|483.17|479.17|27
1614589690000|2021-03-01 09:08:10|483.28|479.28|483.35|479.35|483.35|479.35|483.02|479.02|26
1614589700000|2021-03-01 09:08:20|483.39|479.39|483.08|479.08|483.39|479.39|482.9|478.9|30
1614589710000|2021-03-01 09:08:30|483.09|479.09|483.35|479.35|483.42|479.42|483.08|479.08|31
1614589720000|2021-03-01 09:08:40|483.39|479.39|483.09|479.09|483.43|479.43|483.06|479.06|29
1614589730000|2021-03-01 09:08:50|483.11|479.11|483.27|479.27|483.45|479.45|483.05|479.05|36
1614589740000|2021-03-01 09:09:00|483.29|479.29|483.41|479.41|483.55|479.55|483.2|479.2|29
1614589750000|2021-03-01 09:09:10|483.42|479.42|483.8|479.8|483.8|479.8|483.41|479.41|29
1614589760000|2021-03-01 09:09:20|483.7|479.7|483.52|479.52|483.7|479.7|483.29|479.29|35
1614589770000|2021-03-01 09:09:30|483.5|479.5|483.25|479.25|483.5|479.5|483.03|479.03|36
1614589780000|2021-03-01 09:09:40|483.27|479.27|483.15|479.15|483.59|479.59|483.15|479.15|35
1614589790000|2021-03-01 09:09:50|483.28|479.28|483.25|479.25|483.56|479.56|483.22|479.22|35
1614589800000|2021-03-01 09:10:00|483.24|479.24|483.73|479.73|483.73|479.73|483.24|479.24|37
1614589810000|2021-03-01 09:10:10|483.72|479.72|483.75|479.75|483.78|479.78|483.58|479.58|25
1614589820000|2021-03-01 09:10:20|483.76|479.76|483.74|479.74|483.88|479.88|483.74|479.74|19
1614589830000|2021-03-01 09:10:30|483.79|479.79|483.81|479.81|483.83|479.83|483.66|479.66|26
1614589840000|2021-03-01 09:10:40|483.79|479.79|483.85|479.85|483.95|479.95|483.73|479.73|25
1614589850000|2021-03-01 09:10:50|483.88|479.88|483.8|479.8|483.89|479.89|483.55|479.55|35
1614589860000|2021-03-01 09:11:00|483.79|479.79|483.81|479.81|483.82|479.82|483.68|479.68|31
1614589870000|2021-03-01 09:11:10|483.78|479.78|483.66|479.66|483.91|479.91|483.62|479.62|26
1614589880000|2021-03-01 09:11:20|483.63|479.63|483.63|479.63|483.7|479.7|483.62|479.62|23
1614589890000|2021-03-01 09:11:30|483.65|479.65|483.48|479.48|483.79|479.79|483.48|479.48|20
1614589900000|2021-03-01 09:11:40|483.51|479.51|484.08|480.08|484.08|480.08|483.51|479.51|28
1614589910000|2021-03-01 09:11:50|484.09|480.09|484.11|480.11|484.16|480.16|483.98|479.98|25
1614589920000|2021-03-01 09:12:00|484.08|480.08|484.09|480.09|484.11|480.11|483.99|479.99|21
1614589930000|2021-03-01 09:12:10|484.02|480.02|484.13|480.13|484.14|480.14|483.93|479.93|22
1614589940000|2021-03-01 09:12:20|484.14|480.14|483.93|479.93|484.14|480.14|483.86|479.86|23
1614589950000|2021-03-01 09:12:30|483.96|479.96|482.84|478.84|484.01|480.01|482.77|478.77|33
1614589960000|2021-03-01 09:12:40|482.82|478.82|482.88|478.88|482.97|478.97|482.72|478.72|29
1614589970000|2021-03-01 09:12:50|482.85|478.85|482.8|478.8|482.91|478.91|482.74|478.74|27
1614589980000|2021-03-01 09:13:00|482.91|478.91|482.7|478.7|483.14|479.14|482.7|478.7|29
1614589990000|2021-03-01 09:13:10|482.68|478.68|482.49|478.49|482.69|478.69|482.36|478.36|25
1614590000000|2021-03-01 09:13:20|482.42|478.42|482.97|478.97|483|479|482.38|478.38|30
1614590010000|2021-03-01 09:13:30|482.98|478.98|483.05|479.05|483.08|479.08|482.96|478.96|23
1614590020000|2021-03-01 09:13:40|483.03|479.03|482.8|478.8|483.04|479.04|482.79|478.79|25
1614590030000|2021-03-01 09:13:50|482.81|478.81|482.9|478.9|482.91|478.91|482.77|478.77|21
1614590040000|2021-03-01 09:14:00|482.89|478.89|483.58|479.58|483.62|479.62|482.89|478.89|28
1614590050000|2021-03-01 09:14:10|483.57|479.57|483.44|479.44|483.63|479.63|483.44|479.44|20
1614590060000|2021-03-01 09:14:20|483.3|479.3|483|479|483.35|479.35|482.92|478.92|26
1614590070000|2021-03-01 09:14:30|482.99|478.99|483.32|479.32|483.44|479.44|482.99|478.99|30
1614590080000|2021-03-01 09:14:40|483.33|479.33|483.18|479.18|483.4|479.4|483.18|479.18|20
1614590090000|2021-03-01 09:14:50|483.17|479.17|482.85|478.85|483.17|479.17|482.78|478.78|21
1614590100000|2021-03-01 09:15:00|482.83|478.83|483.11|479.11|483.11|479.11|482.8|478.8|19
1614590110000|2021-03-01 09:15:10|483.16|479.16|483.59|479.59|483.59|479.59|483.14|479.14|32
1614590120000|2021-03-01 09:15:20|483.57|479.57|483.28|479.28|483.57|479.57|483.24|479.24|28
1614590130000|2021-03-01 09:15:30|483.3|479.3|483.43|479.43|483.45|479.45|483.3|479.3|20
1614590140000|2021-03-01 09:15:40|483.48|479.48|483.32|479.32|483.48|479.48|482.89|478.89|15
1614590150000|2021-03-01 09:15:50|483.25|479.25|483.4|479.4|483.42|479.42|483.25|479.25|21
1614590160000|2021-03-01 09:16:00|483.41|479.41|483.87|479.87|483.87|479.87|483.39|479.39|21
1614590170000|2021-03-01 09:16:10|483.88|479.88|483.86|479.86|483.9|479.9|483.83|479.83|19
1614590180000|2021-03-01 09:16:20|483.87|479.87|483.7|479.7|483.87|479.87|483.63|479.63|32
1614590190000|2021-03-01 09:16:30|483.69|479.69|483.96|479.96|483.96|479.96|483.51|479.51|25
1614590200000|2021-03-01 09:16:40|483.93|479.93|484.07|480.07|484.07|480.07|483.87|479.87|36
1614590210000|2021-03-01 09:16:50|484.08|480.08|484.07|480.07|484.08|480.08|483.87|479.87|27
1614590220000|2021-03-01 09:17:00|484.08|480.08|483.97|479.97|484.09|480.09|483.7|479.7|31
1614590230000|2021-03-01 09:17:10|483.96|479.96|484|480|484.1|480.1|483.96|479.96|27
1614590240000|2021-03-01 09:17:20|483.99|479.99|483.89|479.89|484.02|480.02|483.78|479.78|30
1614590250000|2021-03-01 09:17:30|483.88|479.88|484.04|480.04|484.08|480.08|483.88|479.88|18
1614590260000|2021-03-01 09:17:40|484.05|480.05|484.11|480.11|484.13|480.13|484|480|16
1614590270000|2021-03-01 09:17:50|484.1|480.1|484.1|480.1|484.14|480.14|484.04|480.04|20
1614590280000|2021-03-01 09:18:00|484.11|480.11|484.15|480.15|484.23|480.23|484.08|480.08|18
1614590290000|2021-03-01 09:18:10|484.08|480.08|483.88|479.88|484.08|480.08|483.88|479.88|18
1614590300000|2021-03-01 09:18:20|483.87|479.87|483.7|479.7|483.92|479.92|483.69|479.69|27
1614590310000|2021-03-01 09:18:30|483.69|479.69|483.82|479.82|483.82|479.82|483.65|479.65|30
1614590320000|2021-03-01 09:18:40|483.8|479.8|483.82|479.82|483.84|479.84|483.64|479.64|23
1614590330000|2021-03-01 09:18:50|483.81|479.81|483.82|479.82|483.84|479.84|483.72|479.72|17
1614590340000|2021-03-01 09:19:00|483.81|479.81|484.01|480.01|484.11|480.11|483.78|479.78|33
1614590350000|2021-03-01 09:19:10|484.03|480.03|484.72|480.72|484.72|480.72|484.03|480.03|27
1614590360000|2021-03-01 09:19:20|484.73|480.73|484.88|480.88|484.91|480.91|484.71|480.71|23
1614590370000|2021-03-01 09:19:30|484.85|480.85|484.73|480.73|484.87|480.87|484.54|480.54|24
1614590380000|2021-03-01 09:19:40|484.8|480.8|484.55|480.55|484.83|480.83|484.55|480.55|30
1614590390000|2021-03-01 09:19:50|484.56|480.56|484.34|480.34|484.59|480.59|484.3|480.3|29
1614590400000|2021-03-01 09:20:00|484.36|480.36|483.84|479.84|484.36|480.36|483.82|479.82|22
1614590410000|2021-03-01 09:20:10|483.81|479.81|483.7|479.7|484|480|483.69|479.69|32
1614590420000|2021-03-01 09:20:20|483.65|479.65|483.49|479.49|483.65|479.65|483.42|479.42|27
1614590430000|2021-03-01 09:20:30|483.48|479.48|483.21|479.21|483.48|479.48|483.18|479.18|17
1614590440000|2021-03-01 09:20:40|483.2|479.2|482.99|478.99|483.22|479.22|482.99|478.99|19
1614590450000|2021-03-01 09:20:50|482.98|478.98|482.54|478.54|482.99|478.99|482.49|478.49|25
1614590460000|2021-03-01 09:21:00|482.51|478.51|481.97|477.97|482.51|478.51|481.97|477.97|30
1614590470000|2021-03-01 09:21:10|481.91|477.91|481.91|477.91|481.94|477.94|481.81|477.81|24
1614590480000|2021-03-01 09:21:20|481.85|477.85|481.78|477.78|481.86|477.86|481.78|477.78|21
1614590490000|2021-03-01 09:21:30|481.81|477.81|481.77|477.77|481.95|477.95|481.7|477.7|21
1614590500000|2021-03-01 09:21:40|481.76|477.76|481.67|477.67|481.78|477.78|481.6|477.6|20
1614590510000|2021-03-01 09:21:50|481.6|477.6|481.4|477.4|481.6|477.6|481.36|477.36|26
1614590520000|2021-03-01 09:22:00|481.41|477.41|481.56|477.56|481.58|477.58|481.32|477.32|30
1614590530000|2021-03-01 09:22:10|481.55|477.55|481.72|477.72|481.72|477.72|481.42|477.42|27
1614590540000|2021-03-01 09:22:20|481.76|477.76|481.47|477.47|481.78|477.78|481.47|477.47|25
1614590550000|2021-03-01 09:22:30|481.46|477.46|481.36|477.36|481.49|477.49|481.35|477.35|26
1614590560000|2021-03-01 09:22:40|481.34|477.34|481.37|477.37|481.51|477.51|481.34|477.34|27
1614590570000|2021-03-01 09:22:50|481.36|477.36|481.37|477.37|481.39|477.39|481.32|477.32|22
1614590580000|2021-03-01 09:23:00|481.38|477.38|481.48|477.48|481.5|477.5|481.38|477.38|16
1614590590000|2021-03-01 09:23:10|481.49|477.49|481.57|477.57|481.6|477.6|481.49|477.49|17
1614590600000|2021-03-01 09:23:20|481.56|477.56|481.44|477.44|481.56|477.56|481.39|477.39|16
1614590610000|2021-03-01 09:23:30|481.43|477.43|481.09|477.09|481.44|477.44|481.09|477.09|25
1614590620000|2021-03-01 09:23:40|481.08|477.08|481.03|477.03|481.17|477.17|480.98|476.98|23
1614590630000|2021-03-01 09:23:50|481.04|477.04|481.07|477.07|481.1|477.1|481.04|477.04|10
1614590640000|2021-03-01 09:24:00|481.08|477.08|481.06|477.06|481.08|477.08|481.05|477.05|10
1614590650000|2021-03-01 09:24:10|481.07|477.07|481.47|477.47|481.47|477.47|481.06|477.06|14
1614590660000|2021-03-01 09:24:20|481.49|477.49|481.53|477.53|481.58|477.58|481.46|477.46|23
1614590670000|2021-03-01 09:24:30|481.55|477.55|481.49|477.49|481.56|477.56|481.39|477.39|29
1614590680000|2021-03-01 09:24:40|481.48|477.48|481.49|477.49|481.49|477.49|481.39|477.39|22
1614590690000|2021-03-01 09:24:50|481.48|477.48|481.77|477.77|481.77|477.77|481.48|477.48|25
1614590700000|2021-03-01 09:25:00|481.78|477.78|482.32|478.32|482.34|478.34|481.77|477.77|29
1614590710000|2021-03-01 09:25:10|482.31|478.31|481.92|477.92|482.31|478.31|481.89|477.89|28
1614590720000|2021-03-01 09:25:20|481.94|477.94|482.07|478.07|482.14|478.14|481.68|477.68|34
1614590730000|2021-03-01 09:25:30|482.05|478.05|482.6|478.6|482.67|478.67|482.05|478.05|31
1614590740000|2021-03-01 09:25:40|482.62|478.62|482.74|478.74|482.74|478.74|482.4|478.4|21
1614590750000|2021-03-01 09:25:50|482.72|478.72|482.56|478.56|482.83|478.83|482.54|478.54|23
1614590760000|2021-03-01 09:26:00|482.55|478.55|482.2|478.2|482.55|478.55|482.17|478.17|32
1614590770000|2021-03-01 09:26:10|482.19|478.19|481.84|477.84|482.34|478.34|481.84|477.84|31
1614590780000|2021-03-01 09:26:20|481.87|477.87|481.9|477.9|482.07|478.07|481.85|477.85|29
1614590790000|2021-03-01 09:26:30|481.89|477.89|481.85|477.85|481.9|477.9|481.85|477.85|22
1614590800000|2021-03-01 09:26:40|481.86|477.86|481.79|477.79|481.89|477.89|481.59|477.59|30
1614590810000|2021-03-01 09:26:50|481.8|477.8|482.04|478.04|482.12|478.12|481.77|477.77|30
1614590820000|2021-03-01 09:27:00|482.05|478.05|482.49|478.49|482.49|478.49|482.05|478.05|33
1614590830000|2021-03-01 09:27:10|482.5|478.5|483.09|479.09|483.09|479.09|482.5|478.5|29
1614590840000|2021-03-01 09:27:20|483.07|479.07|482.78|478.78|483.07|479.07|482.74|478.74|25
1614590850000|2021-03-01 09:27:30|482.77|478.77|482.53|478.53|482.77|478.77|482.49|478.49|30
1614590860000|2021-03-01 09:27:40|482.5|478.5|482.55|478.55|482.58|478.58|482.45|478.45|25
1614590870000|2021-03-01 09:27:50|482.56|478.56|482.54|478.54|482.72|478.72|482.53|478.53|15
1614590880000|2021-03-01 09:28:00|482.51|478.51|482.67|478.67|482.7|478.7|482.51|478.51|9
1614590890000|2021-03-01 09:28:10|482.64|478.64|482.34|478.34|482.67|478.67|482.34|478.34|15
1614590900000|2021-03-01 09:28:20|482.33|478.33|481.94|477.94|482.34|478.34|481.94|477.94|22
1614590910000|2021-03-01 09:28:30|481.96|477.96|481.76|477.76|481.97|477.97|481.76|477.76|16
1614590920000|2021-03-01 09:28:40|481.86|477.86|481.8|477.8|481.91|477.91|481.58|477.58|31
1614590930000|2021-03-01 09:28:50|481.82|477.82|481.88|477.88|482.02|478.02|481.75|477.75|29
1614590940000|2021-03-01 09:29:00|481.89|477.89|481.94|477.94|481.94|477.94|481.87|477.87|10
1614590950000|2021-03-01 09:29:10|481.95|477.95|482.34|478.34|482.34|478.34|481.91|477.91|29
1614590960000|2021-03-01 09:29:20|482.38|478.38|482|478|482.47|478.47|482|478|26
1614590970000|2021-03-01 09:29:30|482.02|478.02|482.07|478.07|482.07|478.07|481.9|477.9|21
1614590980000|2021-03-01 09:29:40|482.08|478.08|482.21|478.21|482.31|478.31|482.07|478.07|22
1614590990000|2021-03-01 09:29:50|482.2|478.2|482.34|478.34|482.45|478.45|482.07|478.07|26
1614591000000|2021-03-01 09:30:00|482.33|478.33|482.64|478.64|482.65|478.65|482.33|478.33|27
1614591010000|2021-03-01 09:30:10|482.62|478.62|482.63|478.63|482.66|478.66|482.6|478.6|19
1614591020000|2021-03-01 09:30:20|482.64|478.64|482.21|478.21|482.65|478.65|482.21|478.21|26
1614591030000|2021-03-01 09:30:30|482.22|478.22|482.14|478.14|482.22|478.22|482.1|478.1|18
1614591040000|2021-03-01 09:30:40|482.13|478.13|481.96|477.96|482.13|478.13|481.89|477.89|26
1614591050000|2021-03-01 09:30:50|481.94|477.94|481.92|477.92|481.95|477.95|481.78|477.78|25
1614591060000|2021-03-01 09:31:00|481.91|477.91|481.73|477.73|481.91|477.91|481.73|477.73|31
1614591070000|2021-03-01 09:31:10|481.71|477.71|481.37|477.37|481.71|477.71|481.28|477.28|31
1614591080000|2021-03-01 09:31:20|481.36|477.36|481.71|477.71|481.72|477.72|481.33|477.33|28
1614591090000|2021-03-01 09:31:30|481.69|477.69|481.52|477.52|481.69|477.69|481.46|477.46|25
1614591100000|2021-03-01 09:31:40|481.56|477.56|481.49|477.49|481.63|477.63|481.41|477.41|25
1614591110000|2021-03-01 09:31:50|481.48|477.48|481.8|477.8|481.82|477.82|481.46|477.46|23
1614591120000|2021-03-01 09:32:00|481.78|477.78|481.97|477.97|481.97|477.97|481.78|477.78|14
1614591130000|2021-03-01 09:32:10|481.95|477.95|481.95|477.95|481.96|477.96|481.95|477.95|3
1614591140000|2021-03-01 09:32:20|482.01|478.01|482.07|478.07|482.07|478.07|482|478|15
1614591150000|2021-03-01 09:32:30|482|478|482.07|478.07|482.07|478.07|481.98|477.98|8
1614591160000|2021-03-01 09:32:40|481.99|477.99|481.73|477.73|482.02|478.02|481.7|477.7|28
1614591170000|2021-03-01 09:32:50|481.75|477.75|481.68|477.68|481.78|477.78|481.66|477.66|21
1614591180000|2021-03-01 09:33:00|481.67|477.67|481.98|477.98|482.01|478.01|481.67|477.67|26
1614591190000|2021-03-01 09:33:10|481.99|477.99|482.14|478.14|482.15|478.15|481.99|477.99|17
1614591200000|2021-03-01 09:33:20|482.15|478.15|482.41|478.41|482.45|478.45|482.11|478.11|15
1614591210000|2021-03-01 09:33:30|482.43|478.43|482.36|478.36|482.44|478.44|482.3|478.3|19
1614591220000|2021-03-01 09:33:40|482.34|478.34|481.75|477.75|482.37|478.37|481.75|477.75|25
1614591230000|2021-03-01 09:33:50|481.73|477.73|481.61|477.61|481.73|477.73|481.58|477.58|18
1614591240000|2021-03-01 09:34:00|481.59|477.59|481.56|477.56|481.73|477.73|481.56|477.56|20
1614591250000|2021-03-01 09:34:10|481.58|477.58|481.49|477.49|481.64|477.64|481.45|477.45|33
1614591260000|2021-03-01 09:34:20|481.5|477.5|481.61|477.61|481.76|477.76|481.5|477.5|32
1614591270000|2021-03-01 09:34:30|481.58|477.58|481.97|477.97|482.07|478.07|481.57|477.57|28
1614591280000|2021-03-01 09:34:40|481.92|477.92|482.26|478.26|482.27|478.27|481.92|477.92|13
1614591290000|2021-03-01 09:34:50|482.3|478.3|482.29|478.29|482.36|478.36|482.21|478.21|21
1614591300000|2021-03-01 09:35:00|482.27|478.27|482.25|478.25|482.32|478.32|482.14|478.14|17
1614591310000|2021-03-01 09:35:10|482.26|478.26|482.46|478.46|482.54|478.54|482.24|478.24|21
1614591320000|2021-03-01 09:35:20|482.55|478.55|482.71|478.71|482.87|478.87|482.49|478.49|24
1614591330000|2021-03-01 09:35:30|482.72|478.72|482.41|478.41|482.83|478.83|482.41|478.41|26
1614591340000|2021-03-01 09:35:40|482.4|478.4|482.43|478.43|482.43|478.43|482.39|478.39|12
1614591350000|2021-03-01 09:35:50|482.46|478.46|482.88|478.88|482.9|478.9|482.46|478.46|26
1614591360000|2021-03-01 09:36:00|482.9|478.9|482.92|478.92|482.92|478.92|482.84|478.84|11
1614591370000|2021-03-01 09:36:10|482.91|478.91|482.99|478.99|483.03|479.03|482.91|478.91|13
1614591380000|2021-03-01 09:36:20|482.98|478.98|482.8|478.8|483|479|482.8|478.8|18
1614591390000|2021-03-01 09:36:30|482.79|478.79|482.66|478.66|482.85|478.85|482.66|478.66|23
1614591400000|2021-03-01 09:36:40|482.69|478.69|482.68|478.68|482.7|478.7|482.65|478.65|16
1614591410000|2021-03-01 09:36:50|482.67|478.67|482.88|478.88|482.9|478.9|482.67|478.67|18
1614591420000|2021-03-01 09:37:00|482.87|478.87|482.89|478.89|482.92|478.92|482.83|478.83|18
1614591430000|2021-03-01 09:37:10|482.91|478.91|482.8|478.8|482.91|478.91|482.75|478.75|14
1614591440000|2021-03-01 09:37:20|482.77|478.77|482.42|478.42|482.79|478.79|482.42|478.42|18
1614591450000|2021-03-01 09:37:30|482.43|478.43|482.35|478.35|482.43|478.43|482.29|478.29|14
1614591460000|2021-03-01 09:37:40|482.32|478.32|482.15|478.15|482.32|478.32|482.15|478.15|12
1614591470000|2021-03-01 09:37:50|482.16|478.16|482.21|478.21|482.24|478.24|482.16|478.16|11
1614591480000|2021-03-01 09:38:00|482.19|478.19|482.7|478.7|482.7|478.7|482.19|478.19|24
1614591490000|2021-03-01 09:38:10|482.71|478.71|482.99|478.99|482.99|478.99|482.71|478.71|26
1614591500000|2021-03-01 09:38:20|482.98|478.98|482.97|478.97|482.98|478.98|482.86|478.86|21
1614591510000|2021-03-01 09:38:30|482.92|478.92|482.86|478.86|482.94|478.94|482.83|478.83|13
1614591520000|2021-03-01 09:38:40|482.88|478.88|482.89|478.89|482.91|478.91|482.88|478.88|7
1614591530000|2021-03-01 09:38:50|482.9|478.9|482.81|478.81|482.91|478.91|482.75|478.75|15
1614591540000|2021-03-01 09:39:00|482.84|478.84|483.02|479.02|483.03|479.03|482.83|478.83|18
1614591550000|2021-03-01 09:39:10|483.03|479.03|483.05|479.05|483.05|479.05|483.01|479.01|11
1614591560000|2021-03-01 09:39:20|483.06|479.06|483.06|479.06|483.06|479.06|483.06|479.06|1
1614591570000|2021-03-01 09:39:30|483.07|479.07|483.07|479.07|483.07|479.07|483.06|479.06|3
1614591580000|2021-03-01 09:39:40|483.06|479.06|483.05|479.05|483.08|479.08|483.04|479.04|6
1614591590000|2021-03-01 09:39:50|483.06|479.06|483.07|479.07|483.15|479.15|483.02|479.02|12
1614591600000|2021-03-01 09:40:00|483.11|479.11|483.6|479.6|483.6|479.6|483.05|479.05|23
1614591610000|2021-03-01 09:40:10|483.62|479.62|483.81|479.81|483.84|479.84|483.62|479.62|25
1614591620000|2021-03-01 09:40:20|483.8|479.8|483.78|479.78|483.9|479.9|483.7|479.7|16
1614591630000|2021-03-01 09:40:30|483.74|479.74|483.91|479.91|483.92|479.92|483.66|479.66|19
1614591640000|2021-03-01 09:40:40|483.89|479.89|483.86|479.86|483.9|479.9|483.77|479.77|17
1614591650000|2021-03-01 09:40:50|483.81|479.81|483.82|479.82|483.87|479.87|483.8|479.8|14
1614591660000|2021-03-01 09:41:00|483.86|479.86|483.88|479.88|483.99|479.99|483.82|479.82|18
1614591670000|2021-03-01 09:41:10|483.87|479.87|483.77|479.77|483.9|479.9|483.76|479.76|23
1614591680000|2021-03-01 09:41:20|483.72|479.72|483.55|479.55|483.72|479.72|483.54|479.54|21
1614591690000|2021-03-01 09:41:30|483.57|479.57|483.72|479.72|483.75|479.75|483.57|479.57|16
1614591700000|2021-03-01 09:41:40|483.73|479.73|483.93|479.93|483.96|479.96|483.7|479.7|21
1614591710000|2021-03-01 09:41:50|483.92|479.92|483.87|479.87|483.93|479.93|483.85|479.85|8
1614591720000|2021-03-01 09:42:00|483.88|479.88|483.9|479.9|483.91|479.91|483.79|479.79|9
1614591730000|2021-03-01 09:42:10|483.91|479.91|484.64|480.64|484.64|480.64|483.91|479.91|32
1614591740000|2021-03-01 09:42:20|484.59|480.59|484.68|480.68|484.69|480.69|484.54|480.54|25
1614591750000|2021-03-01 09:42:30|484.69|480.69|485.24|481.24|485.24|481.24|484.66|480.66|25
1614591760000|2021-03-01 09:42:40|485.54|481.54|485.63|481.63|485.7|481.7|485.44|481.44|18
1614591770000|2021-03-01 09:42:50|485.64|481.64|485.63|481.63|485.71|481.71|485.56|481.56|29
1614591780000|2021-03-01 09:43:00|485.62|481.62|485.66|481.66|485.69|481.69|485.6|481.6|11
1614591790000|2021-03-01 09:43:10|485.62|481.62|485.08|481.08|485.63|481.63|485.08|481.08|28
1614591800000|2021-03-01 09:43:20|485.09|481.09|485.33|481.33|485.34|481.34|485.08|481.08|23
1614591810000|2021-03-01 09:43:30|485.24|481.24|485.06|481.06|485.24|481.24|485.01|481.01|13
1614591820000|2021-03-01 09:43:40|485.02|481.02|485.02|481.02|485.04|481.04|484.96|480.96|13
1614591830000|2021-03-01 09:43:50|485.03|481.03|485.02|481.02|485.13|481.13|485.01|481.01|22
1614591840000|2021-03-01 09:44:00|485.01|481.01|485.15|481.15|485.19|481.19|485.01|481.01|28
1614591850000|2021-03-01 09:44:10|485.14|481.14|485.22|481.22|485.31|481.31|484.96|480.96|24
1614591860000|2021-03-01 09:44:20|485.21|481.21|485.44|481.44|485.44|481.44|485.2|481.2|26
1614591870000|2021-03-01 09:44:30|485.35|481.35|485.36|481.36|485.37|481.37|485.04|481.04|24
1614591880000|2021-03-01 09:44:40|485.35|481.35|485.32|481.32|485.35|481.35|485.32|481.32|15
1614591890000|2021-03-01 09:44:50|485.31|481.31|485.16|481.16|485.31|481.31|485.13|481.13|18
1614591900000|2021-03-01 09:45:00|485.15|481.15|485.35|481.35|485.46|481.46|485.14|481.14|32
1614591910000|2021-03-01 09:45:10|485.37|481.37|485.22|481.22|485.37|481.37|485.18|481.18|25
1614591920000|2021-03-01 09:45:20|485.23|481.23|484.76|480.76|485.24|481.24|484.75|480.75|28
1614591930000|2021-03-01 09:45:30|484.77|480.77|484.82|480.82|484.87|480.87|484.77|480.77|20
1614591940000|2021-03-01 09:45:40|484.81|480.81|484.47|480.47|484.81|480.81|484.47|480.47|23
1614591950000|2021-03-01 09:45:50|484.46|480.46|484.34|480.34|484.46|480.46|484.26|480.26|23
1614591960000|2021-03-01 09:46:00|484.32|480.32|484.26|480.26|484.32|480.32|484.22|480.22|14
1614591970000|2021-03-01 09:46:10|484.24|480.24|484.31|480.31|484.32|480.32|484.23|480.23|15
1614591980000|2021-03-01 09:46:20|484.32|480.32|484.28|480.28|484.44|480.44|484.28|480.28|22
1614591990000|2021-03-01 09:46:30|484.27|480.27|484.14|480.14|484.29|480.29|484.14|480.14|16
1614592000000|2021-03-01 09:46:40|484.16|480.16|483.91|479.91|484.16|480.16|483.84|479.84|28
1614592010000|2021-03-01 09:46:50|483.9|479.9|484.1|480.1|484.13|480.13|483.88|479.88|18
1614592020000|2021-03-01 09:47:00|484.12|480.12|484.25|480.25|484.25|480.25|484.12|480.12|17
1614592030000|2021-03-01 09:47:10|484.26|480.26|484.13|480.13|484.54|480.54|484.12|480.12|30
1614592040000|2021-03-01 09:47:20|484.06|480.06|483.73|479.73|484.1|480.1|483.73|479.73|23
1614592050000|2021-03-01 09:47:30|483.72|479.72|484.04|480.04|484.05|480.05|483.7|479.7|25
1614592060000|2021-03-01 09:47:40|484.09|480.09|483.87|479.87|484.09|480.09|483.85|479.85|31
1614592070000|2021-03-01 09:47:50|483.83|479.83|483.79|479.79|483.85|479.85|483.78|479.78|21
1614592080000|2021-03-01 09:48:00|483.81|479.81|483.74|479.74|483.85|479.85|483.74|479.74|24
1614592090000|2021-03-01 09:48:10|483.75|479.75|483.33|479.33|483.75|479.75|483.33|479.33|24
1614592100000|2021-03-01 09:48:20|483.37|479.37|483.26|479.26|483.39|479.39|483.17|479.17|32
1614592110000|2021-03-01 09:48:30|483.25|479.25|483.24|479.24|483.26|479.26|483.2|479.2|13
1614592120000|2021-03-01 09:48:40|483.21|479.21|483.25|479.25|483.25|479.25|483.19|479.19|22
1614592130000|2021-03-01 09:48:50|483.24|479.24|483.16|479.16|483.24|479.24|483.06|479.06|25
1614592140000|2021-03-01 09:49:00|483.17|479.17|483.1|479.1|483.24|479.24|483.1|479.1|16
1614592150000|2021-03-01 09:49:10|483.09|479.09|483.36|479.36|483.41|479.41|483.09|479.09|31
1614592160000|2021-03-01 09:49:20|483.37|479.37|483.61|479.61|483.61|479.61|483.37|479.37|20
1614592170000|2021-03-01 09:49:30|483.63|479.63|483.51|479.51|483.67|479.67|483.5|479.5|21
1614592180000|2021-03-01 09:49:40|483.56|479.56|483.85|479.85|483.95|479.95|483.53|479.53|31
1614592190000|2021-03-01 09:49:50|483.84|479.84|483.86|479.86|483.89|479.89|483.83|479.83|18
1614592200000|2021-03-01 09:50:00|483.89|479.89|483.67|479.67|483.9|479.9|483.67|479.67|25
1614592210000|2021-03-01 09:50:10|483.66|479.66|483.55|479.55|483.66|479.66|483.54|479.54|15
1614592220000|2021-03-01 09:50:20|483.56|479.56|483.53|479.53|483.59|479.59|483.5|479.5|18
1614592230000|2021-03-01 09:50:30|483.51|479.51|483.67|479.67|483.75|479.75|483.37|479.37|23
1614592240000|2021-03-01 09:50:40|483.69|479.69|483.92|479.92|483.94|479.94|483.69|479.69|26
1614592250000|2021-03-01 09:50:50|483.95|479.95|483.93|479.93|484.06|480.06|483.93|479.93|15
1614592260000|2021-03-01 09:51:00|483.94|479.94|483.91|479.91|484|480|483.88|479.88|21
1614592270000|2021-03-01 09:51:10|483.92|479.92|483.73|479.73|483.97|479.97|483.73|479.73|30
1614592280000|2021-03-01 09:51:20|483.74|479.74|483.54|479.54|483.77|479.77|483.49|479.49|30
1614592290000|2021-03-01 09:51:30|483.56|479.56|483.52|479.52|483.62|479.62|483.37|479.37|32
1614592300000|2021-03-01 09:51:40|483.5|479.5|483.43|479.43|483.53|479.53|483.42|479.42|23
1614592310000|2021-03-01 09:51:50|483.45|479.45|483.38|479.38|483.46|479.46|483.19|479.19|23
1614592320000|2021-03-01 09:52:00|483.35|479.35|483.8|479.8|483.84|479.84|483.34|479.34|28
1614592330000|2021-03-01 09:52:10|483.78|479.78|483.78|479.78|483.81|479.81|483.72|479.72|27
1614592340000|2021-03-01 09:52:20|483.77|479.77|483.76|479.76|483.79|479.79|483.75|479.75|9
1614592350000|2021-03-01 09:52:30|483.79|479.79|483.5|479.5|483.79|479.79|483.47|479.47|20
1614592360000|2021-03-01 09:52:40|483.49|479.49|483.39|479.39|483.52|479.52|483.38|479.38|24
1614592370000|2021-03-01 09:52:50|483.38|479.38|483.63|479.63|483.63|479.63|483.37|479.37|21
1614592380000|2021-03-01 09:53:00|483.65|479.65|483.84|479.84|483.85|479.85|483.65|479.65|14
1614592390000|2021-03-01 09:53:10|483.85|479.85|483.82|479.82|483.88|479.88|483.81|479.81|8
1614592400000|2021-03-01 09:53:20|483.81|479.81|483.77|479.77|483.84|479.84|483.77|479.77|21
1614592410000|2021-03-01 09:53:30|483.78|479.78|483.8|479.8|483.8|479.8|483.74|479.74|15
1614592420000|2021-03-01 09:53:40|483.76|479.76|483.76|479.76|483.83|479.83|483.73|479.73|23
1614592430000|2021-03-01 09:53:50|483.74|479.74|483.85|479.85|483.95|479.95|483.74|479.74|16
1614592440000|2021-03-01 09:54:00|483.86|479.86|484.11|480.11|484.11|480.11|483.86|479.86|15
1614592450000|2021-03-01 09:54:10|484.15|480.15|484.62|480.62|484.62|480.62|484.13|480.13|28
1614592460000|2021-03-01 09:54:20|484.58|480.58|485.12|481.12|485.21|481.21|484.58|480.58|37
1614592470000|2021-03-01 09:54:30|485.11|481.11|485.11|481.11|485.19|481.19|485.08|481.08|24
1614592480000|2021-03-01 09:54:40|485.12|481.12|485.51|481.51|485.74|481.74|485.12|481.12|29
1614592490000|2021-03-01 09:54:50|485.53|481.53|485.43|481.43|485.7|481.7|485.35|481.35|30
1614592500000|2021-03-01 09:55:00|485.42|481.42|485.5|481.5|485.61|481.61|485.36|481.36|24
1614592510000|2021-03-01 09:55:10|485.49|481.49|485.21|481.21|485.58|481.58|485.07|481.07|28
1614592520000|2021-03-01 09:55:20|485.17|481.17|485.2|481.2|485.2|481.2|485.06|481.06|23
1614592530000|2021-03-01 09:55:30|485.18|481.18|485.2|481.2|485.38|481.38|485.16|481.16|31
1614592540000|2021-03-01 09:55:40|485.33|481.33|485.3|481.3|485.33|481.33|485.18|481.18|21
1614592550000|2021-03-01 09:55:50|485.29|481.29|485.02|481.02|485.32|481.32|484.99|480.99|29
1614592560000|2021-03-01 09:56:00|485.03|481.03|485.02|481.02|485.06|481.06|484.99|480.99|19
1614592570000|2021-03-01 09:56:10|485.06|481.06|484.66|480.66|485.06|481.06|484.63|480.63|23
1614592580000|2021-03-01 09:56:20|484.68|480.68|484.68|480.68|485.03|481.03|484.67|480.67|22
1614592590000|2021-03-01 09:56:30|484.72|480.72|484.76|480.76|484.79|480.79|484.62|480.62|28
1614592600000|2021-03-01 09:56:40|484.77|480.77|484.79|480.79|484.87|480.87|484.7|480.7|28
1614592610000|2021-03-01 09:56:50|484.8|480.8|484.75|480.75|484.83|480.83|484.75|480.75|20
1614592620000|2021-03-01 09:57:00|484.77|480.77|484.9|480.9|484.9|480.9|484.76|480.76|24
1614592630000|2021-03-01 09:57:10|484.91|480.91|484.88|480.88|484.91|480.91|484.8|480.8|26
1614592640000|2021-03-01 09:57:20|484.86|480.86|484.72|480.72|484.89|480.89|484.66|480.66|21
1614592650000|2021-03-01 09:57:30|484.78|480.78|484.86|480.86|484.86|480.86|484.75|480.75|19
1614592660000|2021-03-01 09:57:40|484.87|480.87|485.04|481.04|485.05|481.05|484.87|480.87|17
1614592670000|2021-03-01 09:57:50|485.08|481.08|485.11|481.11|485.19|481.19|485.08|481.08|14
1614592680000|2021-03-01 09:58:00|485.12|481.12|485.47|481.47|485.48|481.48|485.12|481.12|21
1614592690000|2021-03-01 09:58:10|485.48|481.48|486.23|482.23|486.23|482.23|485.48|481.48|26
1614592700000|2021-03-01 09:58:20|486.26|482.26|486.13|482.13|486.29|482.29|486.04|482.04|32
1614592710000|2021-03-01 09:58:30|486.15|482.15|486.24|482.24|486.29|482.29|486.15|482.15|24
1614592720000|2021-03-01 09:58:40|486.25|482.25|486.01|482.01|486.33|482.33|485.82|481.82|24
1614592730000|2021-03-01 09:58:50|486.04|482.04|485.92|481.92|486.08|482.08|485.86|481.86|24
1614592740000|2021-03-01 09:59:00|485.91|481.91|486.17|482.17|486.17|482.17|485.91|481.91|23
1614592750000|2021-03-01 09:59:10|486.15|482.15|485.94|481.94|486.15|482.15|485.9|481.9|29
1614592760000|2021-03-01 09:59:20|485.95|481.95|485.84|481.84|486.01|482.01|485.82|481.82|32
1614592770000|2021-03-01 09:59:30|485.81|481.81|485.84|481.84|485.87|481.87|485.81|481.81|20
1614592780000|2021-03-01 09:59:40|485.83|481.83|485.86|481.86|485.96|481.96|485.81|481.81|25
1614592790000|2021-03-01 09:59:50|485.87|481.87|485.93|481.93|485.94|481.94|485.77|481.77|34
1614592800000|2021-03-01 10:00:00|485.95|481.95|486.21|482.21|486.22|482.22|485.95|481.95|14
1614592810000|2021-03-01 10:00:10|486.28|482.28|486.48|482.48|486.48|482.48|486.28|482.28|19
1614592820000|2021-03-01 10:00:20|486.46|482.46|486.5|482.5|486.53|482.53|486.41|482.41|21
1614592830000|2021-03-01 10:00:30|486.53|482.53|486.62|482.62|486.64|482.64|486.51|482.51|17
1614592840000|2021-03-01 10:00:40|486.63|482.63|486.3|482.3|486.65|482.65|486.3|482.3|19
1614592850000|2021-03-01 10:00:50|486.28|482.28|486.16|482.16|486.33|482.33|486.03|482.03|27
1614592860000|2021-03-01 10:01:00|486.14|482.14|485.95|481.95|486.14|482.14|485.95|481.95|20
1614592870000|2021-03-01 10:01:10|485.93|481.93|485.74|481.74|485.93|481.93|485.74|481.74|22
1614592880000|2021-03-01 10:01:20|485.75|481.75|485.3|481.3|485.79|481.79|485.26|481.26|29
1614592890000|2021-03-01 10:01:30|485.28|481.28|485.52|481.52|485.52|481.52|485.28|481.28|23
1614592900000|2021-03-01 10:01:40|485.53|481.53|485.74|481.74|485.88|481.88|485.53|481.53|25
1614592910000|2021-03-01 10:01:50|485.77|481.77|485.54|481.54|485.78|481.78|485.44|481.44|22
1614592920000|2021-03-01 10:02:00|485.53|481.53|485.39|481.39|485.54|481.54|485.38|481.38|24
1614592930000|2021-03-01 10:02:10|485.4|481.4|485.25|481.25|485.45|481.45|485.24|481.24|18
1614592940000|2021-03-01 10:02:20|485.26|481.26|485.06|481.06|485.28|481.28|485.03|481.03|30
1614592950000|2021-03-01 10:02:30|485.05|481.05|485.02|481.02|485.06|481.06|485|481|20
1614592960000|2021-03-01 10:02:40|485.01|481.01|484.88|480.88|485.02|481.02|484.88|480.88|21
1614592970000|2021-03-01 10:02:50|484.86|480.86|484.83|480.83|484.88|480.88|484.81|480.81|13
1614592980000|2021-03-01 10:03:00|484.82|480.82|484.73|480.73|484.83|480.83|484.73|480.73|8
1614592990000|2021-03-01 10:03:10|484.72|480.72|484.46|480.46|484.72|480.72|484.46|480.46|17
1614593000000|2021-03-01 10:03:20|484.45|480.45|484.42|480.42|484.45|480.45|484.36|480.36|10
1614593010000|2021-03-01 10:03:30|484.39|480.39|484.15|480.15|484.39|480.39|484.13|480.13|21
1614593020000|2021-03-01 10:03:40|484.14|480.14|484.27|480.27|484.37|480.37|484.13|480.13|16
1614593030000|2021-03-01 10:03:50|484.3|480.3|484.14|480.14|484.32|480.32|484.11|480.11|21
1614593040000|2021-03-01 10:04:00|484.17|480.17|483.91|479.91|484.17|480.17|483.91|479.91|18
1614593050000|2021-03-01 10:04:10|483.93|479.93|483.78|479.78|483.93|479.93|483.7|479.7|23
1614593060000|2021-03-01 10:04:20|483.76|479.76|483.73|479.73|483.81|479.81|483.73|479.73|21
1614593070000|2021-03-01 10:04:30|483.74|479.74|483.57|479.57|483.77|479.77|483.57|479.57|18
1614593080000|2021-03-01 10:04:40|483.59|479.59|483.45|479.45|483.62|479.62|483.44|479.44|14
1614593090000|2021-03-01 10:04:50|483.41|479.41|483.33|479.33|483.43|479.43|483.06|479.06|30
1614593100000|2021-03-01 10:05:00|483.31|479.31|483.76|479.76|483.79|479.79|483.31|479.31|30
1614593110000|2021-03-01 10:05:10|483.72|479.72|483.6|479.6|483.73|479.73|483.48|479.48|25
1614593120000|2021-03-01 10:05:20|483.61|479.61|483.74|479.74|483.79|479.79|483.51|479.51|27
1614593130000|2021-03-01 10:05:30|483.81|479.81|483.55|479.55|483.81|479.81|483.44|479.44|29
1614593140000|2021-03-01 10:05:40|483.59|479.59|483.53|479.53|483.59|479.59|483.44|479.44|24
1614593150000|2021-03-01 10:05:50|483.54|479.54|483.4|479.4|483.54|479.54|483.39|479.39|21
1614593160000|2021-03-01 10:06:00|483.39|479.39|483.34|479.34|483.42|479.42|483.34|479.34|12
1614593170000|2021-03-01 10:06:10|483.35|479.35|483.13|479.13|483.41|479.41|483.13|479.13|17
1614593180000|2021-03-01 10:06:20|483.14|479.14|483.08|479.08|483.14|479.14|483.08|479.08|5
1614593190000|2021-03-01 10:06:30|483.05|479.05|482.46|478.46|483.05|479.05|482.46|478.46|29
1614593200000|2021-03-01 10:06:40|482.47|478.47|482.36|478.36|482.51|478.51|482.24|478.24|28
1614593210000|2021-03-01 10:06:50|482.35|478.35|482.07|478.07|482.35|478.35|482.06|478.06|25
1614593220000|2021-03-01 10:07:00|482.16|478.16|482.23|478.23|482.23|478.23|482.08|478.08|16
1614593230000|2021-03-01 10:07:10|482.22|478.22|482.23|478.23|482.37|478.37|482.11|478.11|28
1614593240000|2021-03-01 10:07:20|482.22|478.22|481.53|477.53|482.25|478.25|481.53|477.53|30
1614593250000|2021-03-01 10:07:30|481.52|477.52|481.33|477.33|481.52|477.52|481.3|477.3|20
1614593260000|2021-03-01 10:07:40|481.32|477.32|481.1|477.1|481.32|477.32|481.06|477.06|26
1614593270000|2021-03-01 10:07:50|481.11|477.11|480.69|476.69|481.13|477.13|480.69|476.69|18
1614593280000|2021-03-01 10:08:00|480.65|476.65|480.51|476.51|480.68|476.68|480.49|476.49|21
1614593290000|2021-03-01 10:08:10|480.53|476.53|480.67|476.67|480.73|476.73|480.53|476.53|34
1614593300000|2021-03-01 10:08:20|480.65|476.65|480.76|476.76|480.84|476.84|480.65|476.65|25
1614593310000|2021-03-01 10:08:30|480.77|476.77|481.11|477.11|481.11|477.11|480.77|476.77|22
1614593320000|2021-03-01 10:08:40|481.12|477.12|481.25|477.25|481.26|477.26|481|477|26
1614593330000|2021-03-01 10:08:50|481.13|477.13|481.15|477.15|481.25|477.25|481.1|477.1|31
1614593340000|2021-03-01 10:09:00|481.19|477.19|481.43|477.43|481.45|477.45|481.17|477.17|30
1614593350000|2021-03-01 10:09:10|481.44|477.44|481.58|477.58|481.61|477.61|481.36|477.36|26
1614593360000|2021-03-01 10:09:20|481.54|477.54|481.55|477.55|481.6|477.6|481.42|477.42|25
1614593370000|2021-03-01 10:09:30|481.56|477.56|481.64|477.64|481.64|477.64|481.53|477.53|20
1614593380000|2021-03-01 10:09:40|481.62|477.62|481.95|477.95|481.96|477.96|481.62|477.62|29
1614593390000|2021-03-01 10:09:50|481.99|477.99|482|478|482.01|478.01|481.98|477.98|16
1614593400000|2021-03-01 10:10:00|481.99|477.99|482.03|478.03|482.11|478.11|481.9|477.9|20
1614593410000|2021-03-01 10:10:10|482.04|478.04|481.98|477.98|482.05|478.05|481.87|477.87|8
1614593420000|2021-03-01 10:10:20|481.96|477.96|482|478|482|478|481.96|477.96|7
1614593430000|2021-03-01 10:10:30|482.08|478.08|482.31|478.31|482.32|478.32|482.08|478.08|16
1614593440000|2021-03-01 10:10:40|482.33|478.33|482.52|478.52|482.53|478.53|482.31|478.31|21
1614593450000|2021-03-01 10:10:50|482.51|478.51|482.76|478.76|482.76|478.76|482.49|478.49|24
1614593460000|2021-03-01 10:11:00|482.72|478.72|482.56|478.56|482.74|478.74|482.48|478.48|27
1614593470000|2021-03-01 10:11:10|482.67|478.67|482.64|478.64|482.7|478.7|482.61|478.61|29
1614593480000|2021-03-01 10:11:20|482.62|478.62|482.39|478.39|482.66|478.66|482.39|478.39|21
1614593490000|2021-03-01 10:11:30|482.43|478.43|482.58|478.58|482.65|478.65|482.43|478.43|22
1614593500000|2021-03-01 10:11:40|482.59|478.59|482.72|478.72|482.87|478.87|482.59|478.59|30
1614593510000|2021-03-01 10:11:50|482.69|478.69|482.59|478.59|482.72|478.72|482.54|478.54|21
1614593520000|2021-03-01 10:12:00|482.71|478.71|482.41|478.41|482.79|478.79|482.41|478.41|26
1614593530000|2021-03-01 10:12:10|482.42|478.42|482.36|478.36|482.42|478.42|482.23|478.23|23
1614593540000|2021-03-01 10:12:20|482.38|478.38|482.29|478.29|482.41|478.41|482.25|478.25|19
1614593550000|2021-03-01 10:12:30|482.28|478.28|482.45|478.45|482.53|478.53|482.27|478.27|20
1614593560000|2021-03-01 10:12:40|482.46|478.46|482.58|478.58|482.79|478.79|482.46|478.46|27
1614593570000|2021-03-01 10:12:50|482.59|478.59|482.63|478.63|482.65|478.65|482.53|478.53|14
1614593580000|2021-03-01 10:13:00|482.6|478.6|482.73|478.73|482.74|478.74|482.58|478.58|18
1614593590000|2021-03-01 10:13:10|482.74|478.74|482.72|478.72|482.76|478.76|482.51|478.51|20
1614593600000|2021-03-01 10:13:20|482.71|478.71|483.02|479.02|483.06|479.06|482.67|478.67|29
1614593610000|2021-03-01 10:13:30|483.07|479.07|483.39|479.39|483.39|479.39|483.07|479.07|26
1614593620000|2021-03-01 10:13:40|483.46|479.46|484.08|480.08|484.08|480.08|483.46|479.46|29
1614593630000|2021-03-01 10:13:50|484.07|480.07|484.77|480.77|484.77|480.77|483.97|479.97|25
1614593640000|2021-03-01 10:14:00|484.75|480.75|485.78|481.78|485.85|481.85|484.75|480.75|33
1614593650000|2021-03-01 10:14:10|485.85|481.85|486.27|482.27|486.28|482.28|485.84|481.84|25
1614593660000|2021-03-01 10:14:20|486.32|482.32|486.76|482.76|486.76|482.76|486.11|482.11|32
1614593670000|2021-03-01 10:14:30|486.73|482.73|487.18|483.18|487.51|483.51|486.73|482.73|37
1614593680000|2021-03-01 10:14:40|487.23|483.23|487.36|483.36|487.52|483.52|487.08|483.08|30
1614593690000|2021-03-01 10:14:50|487.18|483.18|487.19|483.19|487.19|483.19|486.72|482.72|31
1614593700000|2021-03-01 10:15:00|487.2|483.2|487.47|483.47|487.57|483.57|487.18|483.18|36
1614593710000|2021-03-01 10:15:10|487.5|483.5|487.45|483.45|487.72|483.72|487.43|483.43|23
1614593720000|2021-03-01 10:15:20|487.47|483.47|487.29|483.29|487.54|483.54|487.13|483.13|26
1614593730000|2021-03-01 10:15:30|487.36|483.36|487.43|483.43|487.59|483.59|487.35|483.35|26
1614593740000|2021-03-01 10:15:40|487.42|483.42|486.7|482.7|487.43|483.43|486.66|482.66|27
1614593750000|2021-03-01 10:15:50|486.62|482.62|485.82|481.82|486.62|482.62|485.73|481.73|32
1614593760000|2021-03-01 10:16:00|485.85|481.85|486.14|482.14|486.2|482.2|485.85|481.85|34
1614593770000|2021-03-01 10:16:10|486.22|482.22|486.48|482.48|486.56|482.56|486.22|482.22|32
1614593780000|2021-03-01 10:16:20|486.35|482.35|485.69|481.69|486.39|482.39|485.66|481.66|38
1614593790000|2021-03-01 10:16:30|485.74|481.74|485.66|481.66|485.82|481.82|485.66|481.66|31
1614593800000|2021-03-01 10:16:40|485.68|481.68|485.83|481.83|485.93|481.93|485.68|481.68|32
1614593810000|2021-03-01 10:16:50|485.81|481.81|486.02|482.02|486.08|482.08|485.68|481.68|28
1614593820000|2021-03-01 10:17:00|486.05|482.05|485.46|481.46|486.08|482.08|485.46|481.46|34
1614593830000|2021-03-01 10:17:10|485.49|481.49|485.38|481.38|485.6|481.6|485.36|481.36|30
1614593840000|2021-03-01 10:17:20|485.4|481.4|485.29|481.29|485.4|481.4|485.29|481.29|21
1614593850000|2021-03-01 10:17:30|485.22|481.22|485.28|481.28|485.43|481.43|485.19|481.19|20
1614593860000|2021-03-01 10:17:40|485.3|481.3|485.21|481.21|485.4|481.4|485.19|481.19|24
1614593870000|2021-03-01 10:17:50|485.2|481.2|485.14|481.14|485.21|481.21|485.14|481.14|16
1614593880000|2021-03-01 10:18:00|485.19|481.19|484.75|480.75|485.19|481.19|484.75|480.75|23
1614593890000|2021-03-01 10:18:10|484.76|480.76|484.57|480.57|484.77|480.77|484.49|480.49|23
1614593900000|2021-03-01 10:18:20|484.59|480.59|484.76|480.76|484.93|480.93|484.55|480.55|27
1614593910000|2021-03-01 10:18:30|484.77|480.77|484.71|480.71|484.79|480.79|484.62|480.62|28
1614593920000|2021-03-01 10:18:40|484.69|480.69|484.99|480.99|485.03|481.03|484.69|480.69|25
1614593930000|2021-03-01 10:18:50|484.98|480.98|484.69|480.69|484.99|480.99|484.62|480.62|32
1614593940000|2021-03-01 10:19:00|484.68|480.68|484.67|480.67|484.69|480.69|484.62|480.62|22
1614593950000|2021-03-01 10:19:10|484.66|480.66|484.58|480.58|484.71|480.71|484.56|480.56|19
1614593960000|2021-03-01 10:19:20|484.59|480.59|484.76|480.76|484.86|480.86|484.58|480.58|26
1614593970000|2021-03-01 10:19:30|484.77|480.77|485.07|481.07|485.07|481.07|484.73|480.73|24
1614593980000|2021-03-01 10:19:40|485.11|481.11|485.36|481.36|485.39|481.39|485.11|481.11|29
1614593990000|2021-03-01 10:19:50|485.46|481.46|485.84|481.84|485.84|481.84|485.44|481.44|21
1614594000000|2021-03-01 10:20:00|485.83|481.83|485.38|481.38|485.9|481.9|485.37|481.37|33
1614594010000|2021-03-01 10:20:10|485.4|481.4|485.17|481.17|485.45|481.45|484.96|480.96|32
1614594020000|2021-03-01 10:20:20|485.14|481.14|485.02|481.02|485.17|481.17|484.99|480.99|25
1614594030000|2021-03-01 10:20:30|484.99|480.99|484.88|480.88|485.08|481.08|484.88|480.88|28
1614594040000|2021-03-01 10:20:40|484.87|480.87|484.74|480.74|484.87|480.87|484.62|480.62|29
1614594050000|2021-03-01 10:20:50|484.73|480.73|484.67|480.67|484.73|480.73|484.59|480.59|27
1614594060000|2021-03-01 10:21:00|484.63|480.63|484.26|480.26|484.63|480.63|484.26|480.26|30
1614594070000|2021-03-01 10:21:10|484.25|480.25|483.94|479.94|484.27|480.27|483.77|479.77|22
1614594080000|2021-03-01 10:21:20|483.93|479.93|483.99|479.99|484.1|480.1|483.93|479.93|26
1614594090000|2021-03-01 10:21:30|484|480|484.05|480.05|484.24|480.24|484|480|20
1614594100000|2021-03-01 10:21:40|484.03|480.03|484.28|480.28|484.28|480.28|484.03|480.03|29
1614594110000|2021-03-01 10:21:50|484.26|480.26|484.23|480.23|484.42|480.42|484.23|480.23|15
1614594120000|2021-03-01 10:22:00|484.24|480.24|484.05|480.05|484.44|480.44|484.05|480.05|29
1614594130000|2021-03-01 10:22:10|484.31|480.31|484.09|480.09|484.55|480.55|484.09|480.09|32
1614594140000|2021-03-01 10:22:20|484.05|480.05|484.25|480.25|484.25|480.25|484.01|480.01|32
1614594150000|2021-03-01 10:22:30|484.23|480.23|484.32|480.32|484.38|480.38|484.19|480.19|16
1614594160000|2021-03-01 10:22:40|484.4|480.4|484.38|480.38|484.46|480.46|484.24|480.24|26
1614594170000|2021-03-01 10:22:50|484.4|480.4|484.54|480.54|484.69|480.69|484.4|480.4|15
1614594180000|2021-03-01 10:23:00|484.56|480.56|484.67|480.67|484.9|480.9|484.54|480.54|22
1614594190000|2021-03-01 10:23:10|484.65|480.65|484.66|480.66|484.67|480.67|484.59|480.59|22
1614594200000|2021-03-01 10:23:20|484.67|480.67|484.79|480.79|484.81|480.81|484.62|480.62|24
1614594210000|2021-03-01 10:23:30|484.78|480.78|484.81|480.81|484.84|480.84|484.55|480.55|23
1614594220000|2021-03-01 10:23:40|484.82|480.82|485.07|481.07|485.11|481.11|484.8|480.8|16
1614594230000|2021-03-01 10:23:50|484.74|480.74|484.84|480.84|484.93|480.93|484.74|480.74|27
1614594240000|2021-03-01 10:24:00|484.85|480.85|485.08|481.08|485.08|481.08|484.82|480.82|22
1614594250000|2021-03-01 10:24:10|485.09|481.09|485.01|481.01|485.09|481.09|484.72|480.72|16
1614594260000|2021-03-01 10:24:20|485.02|481.02|484.68|480.68|485.02|481.02|484.67|480.67|21
1614594270000|2021-03-01 10:24:30|484.69|480.69|484.29|480.29|484.69|480.69|484.29|480.29|27
1614594280000|2021-03-01 10:24:40|484.27|480.27|484.51|480.51|484.58|480.58|484.15|480.15|30
1614594290000|2021-03-01 10:24:50|484.55|480.55|484.45|480.45|484.57|480.57|484.45|480.45|22
1614594300000|2021-03-01 10:25:00|484.41|480.41|484.26|480.26|484.41|480.41|484.26|480.26|19
1614594310000|2021-03-01 10:25:10|484.25|480.25|483.83|479.83|484.25|480.25|483.82|479.82|25
1614594320000|2021-03-01 10:25:20|483.82|479.82|483.6|479.6|484.04|480.04|483.58|479.58|28
1614594330000|2021-03-01 10:25:30|483.39|479.39|483.46|479.46|483.46|479.46|483.36|479.36|22
1614594340000|2021-03-01 10:25:40|483.45|479.45|483.32|479.32|483.45|479.45|483.32|479.32|22
1614594350000|2021-03-01 10:25:50|483.34|479.34|483.27|479.27|483.35|479.35|483.22|479.22|27
1614594360000|2021-03-01 10:26:00|483.23|479.23|483.24|479.24|483.32|479.32|483.19|479.19|24
1614594370000|2021-03-01 10:26:10|483.22|479.22|483.22|479.22|483.29|479.29|483.19|479.19|24
1614594380000|2021-03-01 10:26:20|483.2|479.2|483.22|479.22|483.29|479.29|483.2|479.2|15
1614594390000|2021-03-01 10:26:30|483.21|479.21|482.84|478.84|483.25|479.25|482.82|478.82|15
1614594400000|2021-03-01 10:26:40|482.9|478.9|483.07|479.07|483.14|479.14|482.9|478.9|20
1614594410000|2021-03-01 10:26:50|483.04|479.04|482.95|478.95|483.08|479.08|482.93|478.93|25
1614594420000|2021-03-01 10:27:00|482.93|478.93|482.74|478.74|482.93|478.93|482.63|478.63|24
1614594430000|2021-03-01 10:27:10|482.71|478.71|482.88|478.88|482.89|478.89|482.7|478.7|21
1614594440000|2021-03-01 10:27:20|482.87|478.87|483|479|483|479|482.87|478.87|14
1614594450000|2021-03-01 10:27:30|482.99|478.99|483.07|479.07|483.22|479.22|482.97|478.97|24
1614594460000|2021-03-01 10:27:40|482.92|478.92|483|479|483.14|479.14|482.92|478.92|26
1614594470000|2021-03-01 10:27:50|483.02|479.02|482.96|478.96|483.04|479.04|482.95|478.95|19
1614594480000|2021-03-01 10:28:00|482.98|478.98|483.23|479.23|483.23|479.23|482.98|478.98|18
1614594490000|2021-03-01 10:28:10|483.22|479.22|483.29|479.29|483.35|479.35|483.17|479.17|16
1614594500000|2021-03-01 10:28:20|483.26|479.26|483.03|479.03|483.3|479.3|483.03|479.03|34
1614594510000|2021-03-01 10:28:30|483.04|479.04|483.16|479.16|483.16|479.16|482.99|478.99|30
1614594520000|2021-03-01 10:28:40|483.19|479.19|483.44|479.44|483.44|479.44|483.19|479.19|17
1614594530000|2021-03-01 10:28:50|483.45|479.45|483.18|479.18|483.45|479.45|483.18|479.18|12
1614594540000|2021-03-01 10:29:00|483.13|479.13|483.46|479.46|483.46|479.46|483.13|479.13|29
1614594550000|2021-03-01 10:29:10|483.42|479.42|483.59|479.59|483.6|479.6|483.39|479.39|22
1614594560000|2021-03-01 10:29:20|483.58|479.58|483.54|479.54|483.58|479.58|483.54|479.54|6
1614594570000|2021-03-01 10:29:30|483.52|479.52|483.12|479.12|483.52|479.52|483.1|479.1|30
1614594580000|2021-03-01 10:29:40|483.13|479.13|482.97|478.97|483.13|479.13|482.96|478.96|20
1614594590000|2021-03-01 10:29:50|482.92|478.92|482.99|478.99|483.02|479.02|482.83|478.83|27
1614594600000|2021-03-01 10:30:00|483|479|483.32|479.32|483.32|479.32|483|479|25
1614594610000|2021-03-01 10:30:10|483.36|479.36|483.32|479.32|483.36|479.36|483.04|479.04|29
1614594620000|2021-03-01 10:30:20|483.29|479.29|483.4|479.4|483.4|479.4|483.29|479.29|22
1614594630000|2021-03-01 10:30:30|483.47|479.47|483.89|479.89|483.89|479.89|483.41|479.41|17
1614594640000|2021-03-01 10:30:40|483.85|479.85|483.58|479.58|483.93|479.93|483.58|479.58|23
1614594650000|2021-03-01 10:30:50|483.56|479.56|483.71|479.71|483.76|479.76|483.53|479.53|21
1614594660000|2021-03-01 10:31:00|483.7|479.7|483.54|479.54|483.72|479.72|483.51|479.51|22
1614594670000|2021-03-01 10:31:10|483.53|479.53|483.48|479.48|483.53|479.53|483.47|479.47|15
1614594680000|2021-03-01 10:31:20|483.5|479.5|483.79|479.79|483.79|479.79|483.49|479.49|18
1614594690000|2021-03-01 10:31:30|483.78|479.78|483.8|479.8|483.89|479.89|483.78|479.78|21
1614594700000|2021-03-01 10:31:40|483.79|479.79|483.97|479.97|483.97|479.97|483.78|479.78|17
1614594710000|2021-03-01 10:31:50|483.94|479.94|483.9|479.9|483.97|479.97|483.89|479.89|10
1614594720000|2021-03-01 10:32:00|484.02|480.02|484.21|480.21|484.21|480.21|484.02|480.02|21
1614594730000|2021-03-01 10:32:10|484.23|480.23|483.93|479.93|484.23|480.23|483.91|479.91|24
1614594740000|2021-03-01 10:32:20|483.94|479.94|483.85|479.85|483.97|479.97|483.8|479.8|20
1614594750000|2021-03-01 10:32:30|483.87|479.87|484.24|480.24|484.24|480.24|483.87|479.87|14
1614594760000|2021-03-01 10:32:40|484.26|480.26|484.3|480.3|484.31|480.31|484.16|480.16|28
1614594770000|2021-03-01 10:32:50|484.22|480.22|484.48|480.48|484.48|480.48|484.14|480.14|22
1614594780000|2021-03-01 10:33:00|484.44|480.44|484.15|480.15|484.44|480.44|484.12|480.12|30
1614594790000|2021-03-01 10:33:10|484.14|480.14|483.89|479.89|484.14|480.14|483.88|479.88|25
1614594800000|2021-03-01 10:33:20|483.91|479.91|483.94|479.94|483.96|479.96|483.81|479.81|20
1614594810000|2021-03-01 10:33:30|483.93|479.93|484.09|480.09|484.16|480.16|483.92|479.92|25
1614594820000|2021-03-01 10:33:40|484.13|480.13|484.15|480.15|484.16|480.16|483.99|479.99|24
1614594830000|2021-03-01 10:33:50|484.16|480.16|484.21|480.21|484.22|480.22|483.98|479.98|15
1614594840000|2021-03-01 10:34:00|484.2|480.2|484.11|480.11|484.2|480.2|484.09|480.09|27
1614594850000|2021-03-01 10:34:10|484.1|480.1|484.16|480.16|484.16|480.16|484.01|480.01|17
1614594860000|2021-03-01 10:34:20|484.14|480.14|484.17|480.17|484.2|480.2|484.13|480.13|20
1614594870000|2021-03-01 10:34:30|484.15|480.15|484.02|480.02|484.15|480.15|484|480|27
1614594880000|2021-03-01 10:34:40|483.97|479.97|482.63|478.63|484.01|480.01|482.63|478.63|33
1614594890000|2021-03-01 10:34:50|482.68|478.68|482.71|478.71|482.77|478.77|482.3|478.3|27
1614594900000|2021-03-01 10:35:00|482.68|478.68|482.95|478.95|482.95|478.95|482.62|478.62|26
1614594910000|2021-03-01 10:35:10|482.92|478.92|483.38|479.38|483.38|479.38|482.78|478.78|28
1614594920000|2021-03-01 10:35:20|483.41|479.41|483.46|479.46|483.47|479.47|483.3|479.3|26
1614594930000|2021-03-01 10:35:30|483.45|479.45|483.48|479.48|483.53|479.53|483.41|479.41|17
1614594940000|2021-03-01 10:35:40|483.49|479.49|483.49|479.49|483.52|479.52|483.49|479.49|7
1614594950000|2021-03-01 10:35:50|483.39|479.39|483.59|479.59|483.81|479.81|483.39|479.39|28
1614594960000|2021-03-01 10:36:00|483.57|479.57|483.71|479.71|483.71|479.71|483.51|479.51|24
1614594970000|2021-03-01 10:36:10|483.7|479.7|483.54|479.54|483.72|479.72|483.53|479.53|12
1614594980000|2021-03-01 10:36:20|483.53|479.53|483.74|479.74|483.74|479.74|483.47|479.47|12
1614594990000|2021-03-01 10:36:30|483.73|479.73|483.69|479.69|483.77|479.77|483.64|479.64|14
1614595000000|2021-03-01 10:36:40|483.72|479.72|483.33|479.33|483.72|479.72|483.33|479.33|22
1614595010000|2021-03-01 10:36:50|483.32|479.32|483.34|479.34|483.34|479.34|483.28|479.28|20
1614595020000|2021-03-01 10:37:00|483.33|479.33|483.34|479.34|483.41|479.41|483.32|479.32|18
1614595030000|2021-03-01 10:37:10|483.33|479.33|483.17|479.17|483.33|479.33|483.16|479.16|10
1614595040000|2021-03-01 10:37:20|483.18|479.18|483.02|479.02|483.27|479.27|483.02|479.02|16
1614595050000|2021-03-01 10:37:30|483.03|479.03|482.84|478.84|483.03|479.03|482.82|478.82|12
1614595060000|2021-03-01 10:37:40|482.83|478.83|482.62|478.62|482.87|478.87|482.56|478.56|19
1614595070000|2021-03-01 10:37:50|482.61|478.61|482.75|478.75|482.75|478.75|482.61|478.61|18
1614595080000|2021-03-01 10:38:00|482.74|478.74|482.77|478.77|482.78|478.78|482.65|478.65|20
1614595090000|2021-03-01 10:38:10|482.78|478.78|483.23|479.23|483.24|479.24|482.78|478.78|13
1614595100000|2021-03-01 10:38:20|483.22|479.22|483.23|479.23|483.23|479.23|483.22|479.22|4
1614595110000|2021-03-01 10:38:30|483.22|479.22|483.11|479.11|483.22|479.22|483.09|479.09|14
1614595120000|2021-03-01 10:38:40|483.13|479.13|483.06|479.06|483.13|479.13|483.06|479.06|27
1614595130000|2021-03-01 10:38:50|483.08|479.08|482.99|478.99|483.08|479.08|482.87|478.87|32
1614595140000|2021-03-01 10:39:00|482.98|478.98|483.03|479.03|483.12|479.12|482.97|478.97|26
1614595150000|2021-03-01 10:39:10|483.04|479.04|483.2|479.2|483.2|479.2|482.92|478.92|29
1614595160000|2021-03-01 10:39:20|483.21|479.21|483.19|479.19|483.23|479.23|483.17|479.17|17
1614595170000|2021-03-01 10:39:30|483.2|479.2|483.29|479.29|483.3|479.3|483.2|479.2|15
1614595180000|2021-03-01 10:39:40|483.31|479.31|483.33|479.33|483.34|479.34|483.27|479.27|10
1614595190000|2021-03-01 10:39:50|483.34|479.34|483.3|479.3|483.34|479.34|483.29|479.29|11
1614595200000|2021-03-01 10:40:00|483.29|479.29|483.3|479.3|483.31|479.31|483.2|479.2|16
1614595210000|2021-03-01 10:40:10|483.32|479.32|483.47|479.47|483.47|479.47|483.3|479.3|11
1614595220000|2021-03-01 10:40:20|483.49|479.49|483.57|479.57|483.79|479.79|483.42|479.42|33
1614595230000|2021-03-01 10:40:30|483.58|479.58|483.93|479.93|483.93|479.93|483.58|479.58|27
1614595240000|2021-03-01 10:40:40|484.02|480.02|484.16|480.16|484.26|480.26|484.02|480.02|16
1614595250000|2021-03-01 10:40:50|484.22|480.22|484.32|480.32|484.32|480.32|484.12|480.12|27
1614595260000|2021-03-01 10:41:00|484.36|480.36|484.39|480.39|484.44|480.44|484.31|480.31|29
1614595270000|2021-03-01 10:41:10|484.43|480.43|484.47|480.47|484.49|480.49|484.4|480.4|14
1614595280000|2021-03-01 10:41:20|484.45|480.45|484.53|480.53|484.53|480.53|484.44|480.44|16
1614595290000|2021-03-01 10:41:30|484.49|480.49|484.54|480.54|484.54|480.54|484.46|480.46|24
1614595300000|2021-03-01 10:41:40|484.52|480.52|484.37|480.37|484.54|480.54|484.37|480.37|23
1614595310000|2021-03-01 10:41:50|484.38|480.38|484.51|480.51|484.53|480.53|484.38|480.38|19
1614595320000|2021-03-01 10:42:00|484.52|480.52|484.35|480.35|484.52|480.52|484.35|480.35|27
1614595330000|2021-03-01 10:42:10|484.4|480.4|484.34|480.34|484.41|480.41|484.33|480.33|30
1614595340000|2021-03-01 10:42:20|484.35|480.35|484.52|480.52|484.57|480.57|484.35|480.35|19
1614595350000|2021-03-01 10:42:30|484.54|480.54|484.67|480.67|484.76|480.76|484.54|480.54|21
1614595360000|2021-03-01 10:42:40|484.7|480.7|484.66|480.66|484.8|480.8|484.56|480.56|27
1614595370000|2021-03-01 10:42:50|484.69|480.69|484.81|480.81|484.81|480.81|484.64|480.64|14
1614595380000|2021-03-01 10:43:00|484.75|480.75|485.21|481.21|485.21|481.21|484.75|480.75|8
1614595390000|2021-03-01 10:43:10|485.15|481.15|485.22|481.22|485.3|481.3|484.98|480.98|17
1614595400000|2021-03-01 10:43:20|485.24|481.24|485.11|481.11|485.36|481.36|485.01|481.01|13
1614595410000|2021-03-01 10:43:30|485.79|481.79|486.22|482.22|486.24|482.24|485.77|481.77|20
1614595420000|2021-03-01 10:43:40|486.26|482.26|486.39|482.39|486.46|482.46|486.22|482.22|25
1614595430000|2021-03-01 10:43:50|486.38|482.38|486.54|482.54|486.54|482.54|486.3|482.3|28
1614595440000|2021-03-01 10:44:00|486.53|482.53|486.17|482.17|486.53|482.53|486.17|482.17|24
1614595450000|2021-03-01 10:44:10|486.28|482.28|486.25|482.25|486.28|482.28|486.14|482.14|26
1614595460000|2021-03-01 10:44:20|486.26|482.26|486.32|482.32|486.4|482.4|486.26|482.26|28
1614595470000|2021-03-01 10:44:30|486.31|482.31|486.52|482.52|486.53|482.53|486.28|482.28|27
1614595480000|2021-03-01 10:44:40|486.53|482.53|486.25|482.25|486.58|482.58|486.25|482.25|26
1614595490000|2021-03-01 10:44:50|486.27|482.27|486.37|482.37|486.49|482.49|486.26|482.26|26
1614595500000|2021-03-01 10:45:00|486.42|482.42|486.24|482.24|486.45|482.45|486.22|482.22|19
1614595510000|2021-03-01 10:45:10|486.19|482.19|486.13|482.13|486.19|482.19|486.03|482.03|27
1614595520000|2021-03-01 10:45:20|486.12|482.12|486.38|482.38|486.4|482.4|486.04|482.04|24
1614595530000|2021-03-01 10:45:30|486.36|482.36|486.73|482.73|486.74|482.74|486.32|482.32|18
1614595540000|2021-03-01 10:45:40|486.69|482.69|486.8|482.8|486.82|482.82|486.62|482.62|20
1614595550000|2021-03-01 10:45:50|486.82|482.82|487.04|483.04|487.12|483.12|486.79|482.79|31
1614595560000|2021-03-01 10:46:00|487.09|483.09|487.04|483.04|487.12|483.12|486.99|482.99|24
1614595570000|2021-03-01 10:46:10|487.09|483.09|487.35|483.35|487.35|483.35|487.09|483.09|20
1614595580000|2021-03-01 10:46:20|487.36|483.36|487.57|483.57|487.57|483.57|487.36|483.36|13
1614595590000|2021-03-01 10:46:30|487.53|483.53|487.55|483.55|487.56|483.56|487.36|483.36|18
1614595600000|2021-03-01 10:46:40|487.53|483.53|487.63|483.63|487.63|483.63|487.38|483.38|15
1614595610000|2021-03-01 10:46:50|487.67|483.67|487.23|483.23|487.68|483.68|487.22|483.22|27
1614595620000|2021-03-01 10:47:00|487.21|483.21|487.23|483.23|487.25|483.25|487.17|483.17|26
1614595630000|2021-03-01 10:47:10|487.17|483.17|487.15|483.15|487.2|483.2|487.11|483.11|21
1614595640000|2021-03-01 10:47:20|487.14|483.14|486.64|482.64|487.14|483.14|486.62|482.62|25
1614595650000|2021-03-01 10:47:30|486.65|482.65|486.65|482.65|486.89|482.89|486.65|482.65|32
1614595660000|2021-03-01 10:47:40|486.67|482.67|486.69|482.69|486.75|482.75|486.64|482.64|18
1614595670000|2021-03-01 10:47:50|486.65|482.65|486.53|482.53|486.65|482.65|486.46|482.46|27
1614595680000|2021-03-01 10:48:00|486.54|482.54|486.36|482.36|486.6|482.6|486.35|482.35|25
1614595690000|2021-03-01 10:48:10|486.37|482.37|485.92|481.92|486.37|482.37|485.92|481.92|30
1614595700000|2021-03-01 10:48:20|485.96|481.96|485.53|481.53|485.96|481.96|485.53|481.53|26
1614595710000|2021-03-01 10:48:30|485.62|481.62|485.23|481.23|485.69|481.69|485.22|481.22|31
1614595720000|2021-03-01 10:48:40|485.24|481.24|485.31|481.31|485.5|481.5|485.17|481.17|23
1614595730000|2021-03-01 10:48:50|485.44|481.44|485.3|481.3|485.45|481.45|485.27|481.27|26
1614595740000|2021-03-01 10:49:00|485.29|481.29|485.31|481.31|485.34|481.34|485.22|481.22|24
1614595750000|2021-03-01 10:49:10|485.28|481.28|484.98|480.98|485.28|481.28|484.97|480.97|31
1614595760000|2021-03-01 10:49:20|484.86|480.86|484.66|480.66|484.88|480.88|484.62|480.62|28
1614595770000|2021-03-01 10:49:30|484.67|480.67|484.68|480.68|484.71|480.71|484.65|480.65|19
1614595780000|2021-03-01 10:49:40|484.64|480.64|484.68|480.68|484.72|480.72|484.62|480.62|27
1614595790000|2021-03-01 10:49:50|484.69|480.69|484.68|480.68|484.69|480.69|484.65|480.65|24
1614595800000|2021-03-01 10:50:00|484.67|480.67|484.57|480.57|484.67|480.67|484.48|480.48|29
1614595810000|2021-03-01 10:50:10|484.52|480.52|484.36|480.36|484.53|480.53|484.36|480.36|29
1614595820000|2021-03-01 10:50:20|484.37|480.37|484.19|480.19|484.37|480.37|484.19|480.19|11
1614595830000|2021-03-01 10:50:30|484.17|480.17|484.45|480.45|484.45|480.45|484.17|480.17|20
1614595840000|2021-03-01 10:50:40|484.46|480.46|484.76|480.76|484.8|480.8|484.46|480.46|23
1614595850000|2021-03-01 10:50:50|484.78|480.78|484.94|480.94|485.08|481.08|484.78|480.78|25
1614595860000|2021-03-01 10:51:00|484.91|480.91|484.71|480.71|484.97|480.97|484.64|480.64|27
1614595870000|2021-03-01 10:51:10|484.58|480.58|484.35|480.35|484.58|480.58|484.35|480.35|23
1614595880000|2021-03-01 10:51:20|484.43|480.43|484.47|480.47|484.49|480.49|484.13|480.13|28
1614595890000|2021-03-01 10:51:30|484.49|480.49|485.06|481.06|485.17|481.17|484.49|480.49|28
1614595900000|2021-03-01 10:51:40|485.14|481.14|485.27|481.27|485.29|481.29|485.05|481.05|25
1614595910000|2021-03-01 10:51:50|485.21|481.21|485.31|481.31|485.39|481.39|485.06|481.06|34
1614595920000|2021-03-01 10:52:00|485.29|481.29|485.16|481.16|485.32|481.32|485.02|481.02|21
1614595930000|2021-03-01 10:52:10|485.12|481.12|485.03|481.03|485.13|481.13|484.85|480.85|28
1614595940000|2021-03-01 10:52:20|485|481|485.77|481.77|485.77|481.77|485|481|31
1614595950000|2021-03-01 10:52:30|485.8|481.8|485.97|481.97|486.02|482.02|485.68|481.68|26
1614595960000|2021-03-01 10:52:40|485.78|481.78|485.87|481.87|486.46|482.46|485.77|481.77|34
1614595970000|2021-03-01 10:52:50|486.11|482.11|486.16|482.16|486.31|482.31|486.03|482.03|35
1614595980000|2021-03-01 10:53:00|486.22|482.22|486.05|482.05|486.22|482.22|485.94|481.94|34
1614595990000|2021-03-01 10:53:10|485.96|481.96|485.92|481.92|486.11|482.11|485.77|481.77|30
1614596000000|2021-03-01 10:53:20|485.91|481.91|485.91|481.91|485.95|481.95|485.84|481.84|25
1614596010000|2021-03-01 10:53:30|485.88|481.88|486.25|482.25|486.45|482.45|485.86|481.86|28
1614596020000|2021-03-01 10:53:40|486.3|482.3|486.03|482.03|486.3|482.3|486.01|482.01|31
1614596030000|2021-03-01 10:53:50|486.02|482.02|485.78|481.78|486.02|482.02|485.72|481.72|27
1614596040000|2021-03-01 10:54:00|485.8|481.8|485.71|481.71|485.84|481.84|485.71|481.71|20
1614596050000|2021-03-01 10:54:10|485.65|481.65|485.65|481.65|485.85|481.85|485.61|481.61|36
1614596060000|2021-03-01 10:54:20|485.67|481.67|485.98|481.98|486.09|482.09|485.67|481.67|34
1614596070000|2021-03-01 10:54:30|485.99|481.99|485.94|481.94|486.11|482.11|485.82|481.82|31
1614596080000|2021-03-01 10:54:40|485.93|481.93|485.93|481.93|486.09|482.09|485.93|481.93|29
1614596090000|2021-03-01 10:54:50|485.94|481.94|486.18|482.18|486.18|482.18|485.84|481.84|30
1614596100000|2021-03-01 10:55:00|486.17|482.17|486.33|482.33|486.37|482.37|486.12|482.12|29
1614596110000|2021-03-01 10:55:10|486.35|482.35|486.3|482.3|486.35|482.35|486.24|482.24|22
1614596120000|2021-03-01 10:55:20|486.27|482.27|486.3|482.3|486.32|482.32|486.23|482.23|26
1614596130000|2021-03-01 10:55:30|486.29|482.29|486.17|482.17|486.32|482.32|486.17|482.17|24
1614596140000|2021-03-01 10:55:40|486.18|482.18|485.74|481.74|486.18|482.18|485.72|481.72|34
1614596150000|2021-03-01 10:55:50|485.75|481.75|486.08|482.08|486.16|482.16|485.75|481.75|23
1614596160000|2021-03-01 10:56:00|486.07|482.07|485.96|481.96|486.1|482.1|485.82|481.82|25
1614596170000|2021-03-01 10:56:10|486|482|485.62|481.62|486|482|485.62|481.62|25
1614596180000|2021-03-01 10:56:20|485.63|481.63|485.77|481.77|485.78|481.78|485.63|481.63|21
1614596190000|2021-03-01 10:56:30|485.76|481.76|485.7|481.7|485.77|481.77|485.67|481.67|27
1614596200000|2021-03-01 10:56:40|485.69|481.69|485.53|481.53|485.74|481.74|485.5|481.5|32
1614596210000|2021-03-01 10:56:50|485.57|481.57|485.45|481.45|485.59|481.59|485.36|481.36|27
1614596220000|2021-03-01 10:57:00|485.46|481.46|485.28|481.28|485.48|481.48|485.26|481.26|27
1614596230000|2021-03-01 10:57:10|485.32|481.32|485.23|481.23|485.35|481.35|485.22|481.22|24
1614596240000|2021-03-01 10:57:20|485.22|481.22|485.4|481.4|485.4|481.4|485.2|481.2|23
1614596250000|2021-03-01 10:57:30|485.39|481.39|485.42|481.42|485.52|481.52|485.25|481.25|25
1614596260000|2021-03-01 10:57:40|485.41|481.41|485.24|481.24|485.45|481.45|485.24|481.24|26
1614596270000|2021-03-01 10:57:50|485.25|481.25|485.17|481.17|485.3|481.3|485.12|481.12|34
1614596280000|2021-03-01 10:58:00|485.15|481.15|485.45|481.45|485.54|481.54|485.15|481.15|30
1614596290000|2021-03-01 10:58:10|485.51|481.51|485.87|481.87|485.87|481.87|485.51|481.51|25
1614596300000|2021-03-01 10:58:20|485.9|481.9|485.9|481.9|485.95|481.95|485.78|481.78|31
1614596310000|2021-03-01 10:58:30|485.88|481.88|485.82|481.82|485.92|481.92|485.81|481.81|18
1614596320000|2021-03-01 10:58:40|485.81|481.81|485.79|481.79|485.84|481.84|485.79|481.79|20
1614596330000|2021-03-01 10:58:50|485.8|481.8|485.8|481.8|485.86|481.86|485.76|481.76|23
1614596340000|2021-03-01 10:59:00|485.83|481.83|485.89|481.89|485.91|481.91|485.77|481.77|15
1614596350000|2021-03-01 10:59:10|485.9|481.9|485.89|481.89|485.94|481.94|485.88|481.88|13
1614596360000|2021-03-01 10:59:20|485.92|481.92|485.92|481.92|485.93|481.93|485.89|481.89|20
1614596370000|2021-03-01 10:59:30|485.93|481.93|485.95|481.95|485.96|481.96|485.88|481.88|22
1614596380000|2021-03-01 10:59:40|485.96|481.96|485.9|481.9|485.96|481.96|485.85|481.85|17
1614596390000|2021-03-01 10:59:50|485.89|481.89|485.89|481.89|485.91|481.91|485.88|481.88|17
1614596400000|2021-03-01 11:00:00|485.88|481.88|486.4|482.4|486.4|482.4|485.88|481.88|19
1614596410000|2021-03-01 11:00:10|486.41|482.41|486.62|482.62|486.74|482.74|486.38|482.38|26
1614596420000|2021-03-01 11:00:20|486.64|482.64|486.79|482.79|486.81|482.81|486.64|482.64|15
1614596430000|2021-03-01 11:00:30|486.77|482.77|486.96|482.96|486.97|482.97|486.63|482.63|33
1614596440000|2021-03-01 11:00:40|486.72|482.72|486.79|482.79|486.94|482.94|486.71|482.71|30
1614596450000|2021-03-01 11:00:50|486.8|482.8|486.83|482.83|486.86|482.86|486.79|482.79|21
1614596460000|2021-03-01 11:01:00|486.89|482.89|486.84|482.84|486.9|482.9|486.83|482.83|15
1614596470000|2021-03-01 11:01:10|486.85|482.85|486.92|482.92|486.92|482.92|486.82|482.82|13
1614596480000|2021-03-01 11:01:20|486.9|482.9|486.95|482.95|486.95|482.95|486.84|482.84|7
1614596490000|2021-03-01 11:01:30|487.01|483.01|486.96|482.96|487.02|483.02|486.9|482.9|21
1614596500000|2021-03-01 11:01:40|486.95|482.95|486.85|482.85|487.01|483.01|486.85|482.85|28
1614596510000|2021-03-01 11:01:50|486.88|482.88|486.88|482.88|486.93|482.93|486.88|482.88|10
1614596520000|2021-03-01 11:02:00|486.89|482.89|486.9|482.9|486.92|482.92|486.72|482.72|24
1614596530000|2021-03-01 11:02:10|486.93|482.93|486.76|482.76|486.93|482.93|486.75|482.75|20
1614596540000|2021-03-01 11:02:20|486.74|482.74|486.74|482.74|486.74|482.74|486.59|482.59|16
1614596550000|2021-03-01 11:02:30|486.73|482.73|486.41|482.41|486.73|482.73|486.36|482.36|24
1614596560000|2021-03-01 11:02:40|486.39|482.39|486.3|482.3|486.41|482.41|486.3|482.3|29
1614596570000|2021-03-01 11:02:50|486.25|482.25|485.93|481.93|486.27|482.27|485.91|481.91|28
1614596580000|2021-03-01 11:03:00|485.89|481.89|485.8|481.8|485.91|481.91|485.75|481.75|13
1614596590000|2021-03-01 11:03:10|485.81|481.81|485.44|481.44|485.81|481.81|485.31|481.31|32
1614596600000|2021-03-01 11:03:20|485.48|481.48|485.44|481.44|485.76|481.76|485.41|481.41|31
1614596610000|2021-03-01 11:03:30|485.45|481.45|485.19|481.19|485.51|481.51|485.01|481.01|26
1614596620000|2021-03-01 11:03:40|485.21|481.21|485.05|481.05|485.21|481.21|485.02|481.02|20
1614596630000|2021-03-01 11:03:50|485.01|481.01|485.17|481.17|485.19|481.19|485|481|29
1614596640000|2021-03-01 11:04:00|485.18|481.18|485.39|481.39|485.49|481.49|485.14|481.14|26
1614596650000|2021-03-01 11:04:10|485.38|481.38|484.72|480.72|485.38|481.38|484.72|480.72|30
1614596660000|2021-03-01 11:04:20|484.77|480.77|484.76|480.76|484.78|480.78|484.71|480.71|30
1614596670000|2021-03-01 11:04:30|484.77|480.77|484.86|480.86|484.87|480.87|484.72|480.72|19
1614596680000|2021-03-01 11:04:40|484.85|480.85|484.78|480.78|484.85|480.85|484.77|480.77|13
1614596690000|2021-03-01 11:04:50|484.77|480.77|484.62|480.62|484.77|480.77|484.58|480.58|25
1614596700000|2021-03-01 11:05:00|484.63|480.63|484.84|480.84|484.86|480.86|484.59|480.59|32
1614596710000|2021-03-01 11:05:10|484.85|480.85|484.96|480.96|485.03|481.03|484.7|480.7|27
1614596720000|2021-03-01 11:05:20|484.78|480.78|485.03|481.03|485.18|481.18|484.76|480.76|31
1614596730000|2021-03-01 11:05:30|485.04|481.04|484.77|480.77|485.26|481.26|484.73|480.73|28
1614596740000|2021-03-01 11:05:40|484.76|480.76|484.69|480.69|484.85|480.85|484.69|480.69|25
1614596750000|2021-03-01 11:05:50|484.7|480.7|484.62|480.62|484.7|480.7|484.6|480.6|29
1614596760000|2021-03-01 11:06:00|484.6|480.6|484.7|480.7|484.73|480.73|484.6|480.6|24
1614596770000|2021-03-01 11:06:10|484.73|480.73|484.96|480.96|485.01|481.01|484.7|480.7|28
1614596780000|2021-03-01 11:06:20|484.97|480.97|485.05|481.05|485.06|481.06|484.89|480.89|31
1614596790000|2021-03-01 11:06:30|485.04|481.04|484.72|480.72|485.15|481.15|484.71|480.71|24
1614596800000|2021-03-01 11:06:40|484.74|480.74|484.8|480.8|484.82|480.82|484.72|480.72|25
1614596810000|2021-03-01 11:06:50|484.79|480.79|484.7|480.7|484.82|480.82|484.69|480.69|24
1614596820000|2021-03-01 11:07:00|484.69|480.69|484.87|480.87|484.87|480.87|484.69|480.69|25
1614596830000|2021-03-01 11:07:10|484.83|480.83|484.67|480.67|484.86|480.86|484.64|480.64|26
1614596840000|2021-03-01 11:07:20|484.68|480.68|484.69|480.69|484.71|480.71|484.67|480.67|12
1614596850000|2021-03-01 11:07:30|484.68|480.68|484.52|480.52|484.69|480.69|484.51|480.51|20
1614596860000|2021-03-01 11:07:40|484.54|480.54|484.63|480.63|484.7|480.7|484.53|480.53|23
1614596870000|2021-03-01 11:07:50|484.62|480.62|484.53|480.53|484.64|480.64|484.53|480.53|23
1614596880000|2021-03-01 11:08:00|484.58|480.58|484.37|480.37|484.58|480.58|484.36|480.36|24
1614596890000|2021-03-01 11:08:10|484.38|480.38|484.73|480.73|484.73|480.73|484.38|480.38|19
1614596900000|2021-03-01 11:08:20|484.91|480.91|485.8|481.8|485.87|481.87|484.76|480.76|25
1614596910000|2021-03-01 11:08:30|485.88|481.88|486.69|482.69|486.85|482.85|485.32|481.32|36
1614596920000|2021-03-01 11:08:40|486.75|482.75|486.36|482.36|486.95|482.95|486.07|482.07|35
1614596930000|2021-03-01 11:08:50|486.76|482.76|487.27|483.27|487.27|483.27|486.4|482.4|34
1614596940000|2021-03-01 11:09:00|487.28|483.28|486.88|482.88|487.3|483.3|486.6|482.6|34
1614596950000|2021-03-01 11:09:10|486.89|482.89|486.83|482.83|486.92|482.92|486.75|482.75|31
1614596960000|2021-03-01 11:09:20|486.78|482.78|487.01|483.01|487.04|483.04|486.72|482.72|24
1614596970000|2021-03-01 11:09:30|487.02|483.02|486.61|482.61|487.02|483.02|486.61|482.61|32
1614596980000|2021-03-01 11:09:40|486.62|482.62|486.64|482.64|486.71|482.71|486.62|482.62|20
1614596990000|2021-03-01 11:09:50|486.66|482.66|486.57|482.57|486.73|482.73|486.55|482.55|24
1614597000000|2021-03-01 11:10:00|486.58|482.58|486.68|482.68|486.82|482.82|486.58|482.58|32
1614597010000|2021-03-01 11:10:10|486.61|482.61|486.56|482.56|486.72|482.72|486.45|482.45|33
1614597020000|2021-03-01 11:10:20|486.52|482.52|486.58|482.58|486.73|482.73|486.48|482.48|34
1614597030000|2021-03-01 11:10:30|486.56|482.56|486.69|482.69|486.7|482.7|486.56|482.56|29
1614597040000|2021-03-01 11:10:40|486.7|482.7|486.64|482.64|486.7|482.7|486.58|482.58|15
1614597050000|2021-03-01 11:10:50|486.66|482.66|487.19|483.19|487.19|483.19|486.61|482.61|27
1614597060000|2021-03-01 11:11:00|486.99|482.99|487.03|483.03|487.2|483.2|486.84|482.84|38
1614597070000|2021-03-01 11:11:10|487.05|483.05|486.96|482.96|487.09|483.09|486.79|482.79|28
1614597080000|2021-03-01 11:11:20|486.97|482.97|486.87|482.87|486.97|482.97|486.74|482.74|26
1614597090000|2021-03-01 11:11:30|486.74|482.74|487.44|483.44|487.45|483.45|486.74|482.74|22
1614597100000|2021-03-01 11:11:40|487.46|483.46|487.5|483.5|487.54|483.54|487.45|483.45|17
1614597110000|2021-03-01 11:11:50|487.42|483.42|487.27|483.27|487.45|483.45|487.15|483.15|29
1614597120000|2021-03-01 11:12:00|487.21|483.21|487.15|483.15|487.26|483.26|487.1|483.1|24
1614597130000|2021-03-01 11:12:10|487.16|483.16|487|483|487.18|483.18|486.91|482.91|19
1614597140000|2021-03-01 11:12:20|486.99|482.99|486.95|482.95|487.07|483.07|486.88|482.88|35
1614597150000|2021-03-01 11:12:30|486.94|482.94|486.99|482.99|486.99|482.99|486.67|482.67|33
1614597160000|2021-03-01 11:12:40|487.01|483.01|486.86|482.86|487.01|483.01|486.69|482.69|33
1614597170000|2021-03-01 11:12:50|486.83|482.83|486.88|482.88|486.91|482.91|486.81|482.81|28
1614597180000|2021-03-01 11:13:00|486.87|482.87|487.03|483.03|487.07|483.07|486.8|482.8|16
1614597190000|2021-03-01 11:13:10|487|483|487.68|483.68|487.68|483.68|486.82|482.82|26
1614597200000|2021-03-01 11:13:20|487.69|483.69|487.38|483.38|487.76|483.76|487.38|483.38|31
1614597210000|2021-03-01 11:13:30|487.49|483.49|487.57|483.57|487.7|483.7|487.31|483.31|28
1614597220000|2021-03-01 11:13:40|487.56|483.56|487.56|483.56|487.57|483.57|487.44|483.44|28
1614597230000|2021-03-01 11:13:50|487.57|483.57|487.67|483.67|487.72|483.72|487.57|483.57|24
1614597240000|2021-03-01 11:14:00|487.68|483.68|487.85|483.85|487.94|483.94|487.68|483.68|33
1614597250000|2021-03-01 11:14:10|487.81|483.81|487.83|483.83|487.92|483.92|487.79|483.79|25
1614597260000|2021-03-01 11:14:20|487.82|483.82|487.7|483.7|487.82|483.82|487.66|483.66|33
1614597270000|2021-03-01 11:14:30|487.69|483.69|487.68|483.68|487.72|483.72|487.58|483.58|23
1614597280000|2021-03-01 11:14:40|487.66|483.66|487.68|483.68|487.69|483.69|487.32|483.32|31
1614597290000|2021-03-01 11:14:50|487.69|483.69|487.38|483.38|487.74|483.74|487.38|483.38|33
1614597300000|2021-03-01 11:15:00|487.4|483.4|487.28|483.28|487.45|483.45|487.28|483.28|32
1614597310000|2021-03-01 11:15:10|487.3|483.3|487.01|483.01|487.3|483.3|486.99|482.99|24
1614597320000|2021-03-01 11:15:20|487.04|483.04|486.91|482.91|487.04|483.04|486.91|482.91|18
1614597330000|2021-03-01 11:15:30|486.84|482.84|486.69|482.69|486.91|482.91|486.69|482.69|30
1614597340000|2021-03-01 11:15:40|486.61|482.61|486.61|482.61|486.76|482.76|486.61|482.61|23
1614597350000|2021-03-01 11:15:50|486.59|482.59|486.5|482.5|486.61|482.61|486.5|482.5|18
1614597360000|2021-03-01 11:16:00|486.51|482.51|486|482|486.51|482.51|485.94|481.94|27
1614597370000|2021-03-01 11:16:10|485.97|481.97|486.4|482.4|486.58|482.58|485.95|481.95|22
1614597380000|2021-03-01 11:16:20|486.46|482.46|486.42|482.42|486.51|482.51|486.38|482.38|17
1614597390000|2021-03-01 11:16:30|486.4|482.4|486.52|482.52|486.52|482.52|486.38|482.38|20
1614597400000|2021-03-01 11:16:40|486.51|482.51|486.25|482.25|486.51|482.51|486.13|482.13|29
1614597410000|2021-03-01 11:16:50|486.23|482.23|486.3|482.3|486.31|482.31|486.19|482.19|21
1614597420000|2021-03-01 11:17:00|486.32|482.32|486.51|482.51|486.54|482.54|486.32|482.32|22
1614597430000|2021-03-01 11:17:10|486.52|482.52|486.6|482.6|486.6|482.6|486.52|482.52|11
1614597440000|2021-03-01 11:17:20|486.57|482.57|486.55|482.55|486.6|482.6|486.53|482.53|12
1614597450000|2021-03-01 11:17:30|486.53|482.53|487.01|483.01|487.01|483.01|486.53|482.53|12
1614597460000|2021-03-01 11:17:40|486.95|482.95|486.99|482.99|487.06|483.06|486.9|482.9|23
1614597470000|2021-03-01 11:17:50|487.01|483.01|487.02|483.02|487.09|483.09|486.96|482.96|25
1614597480000|2021-03-01 11:18:00|487.04|483.04|487.01|483.01|487.1|483.1|486.95|482.95|32
1614597490000|2021-03-01 11:18:10|487|483|486.87|482.87|487|483|486.83|482.83|25
1614597500000|2021-03-01 11:18:20|486.88|482.88|487.11|483.11|487.14|483.14|486.82|482.82|28
1614597510000|2021-03-01 11:18:30|487.12|483.12|487.28|483.28|487.45|483.45|487.06|483.06|31
1614597520000|2021-03-01 11:18:40|487.3|483.3|487.49|483.49|487.58|483.58|487.3|483.3|25
1614597530000|2021-03-01 11:18:50|487.46|483.46|487.68|483.68|487.68|483.68|487.46|483.46|13
1614597540000|2021-03-01 11:19:00|487.7|483.7|487.84|483.84|487.84|483.84|487.61|483.61|17
1614597550000|2021-03-01 11:19:10|487.79|483.79|487.85|483.85|487.85|483.85|487.63|483.63|14
1614597560000|2021-03-01 11:19:20|487.77|483.77|487.65|483.65|487.99|483.99|487.55|483.55|24
1614597570000|2021-03-01 11:19:30|487.64|483.64|487.88|483.88|487.89|483.89|487.64|483.64|21
1614597580000|2021-03-01 11:19:40|487.65|483.65|487.74|483.74|488.03|484.03|487.65|483.65|9
1614597590000|2021-03-01 11:19:50|488.02|484.02|488.12|484.12|488.16|484.16|487.99|483.99|26
1614597600000|2021-03-01 11:20:00|488.02|484.02|488.07|484.07|488.13|484.13|488.02|484.02|22
1614597610000|2021-03-01 11:20:10|488.05|484.05|487.99|483.99|488.05|484.05|487.98|483.98|14
1614597620000|2021-03-01 11:20:20|488.01|484.01|487.96|483.96|488.01|484.01|487.96|483.96|18
1614597630000|2021-03-01 11:20:30|487.97|483.97|488|484|488.01|484.01|487.96|483.96|11
1614597640000|2021-03-01 11:20:40|487.94|483.94|488.02|484.02|488.11|484.11|487.94|483.94|16
1614597650000|2021-03-01 11:20:50|488.01|484.01|488.03|484.03|488.09|484.09|487.99|483.99|19
1614597660000|2021-03-01 11:21:00|488.08|484.08|488.01|484.01|488.08|484.08|487.97|483.97|9
1614597670000|2021-03-01 11:21:10|488.02|484.02|488.04|484.04|488.06|484.06|488.02|484.02|5
1614597680000|2021-03-01 11:21:20|488|484|488.46|484.46|488.72|484.72|488|484|22
1614597690000|2021-03-01 11:21:30|488.48|484.48|488.53|484.53|488.54|484.54|488.45|484.45|19
1614597700000|2021-03-01 11:21:40|488.45|484.45|488.64|484.64|488.75|484.75|488.45|484.45|16
1614597710000|2021-03-01 11:21:50|488.65|484.65|488.71|484.71|488.71|484.71|488.51|484.51|26
1614597720000|2021-03-01 11:22:00|488.75|484.75|488.68|484.68|488.75|484.75|488.62|484.62|14
1614597730000|2021-03-01 11:22:10|488.63|484.63|488.56|484.56|488.64|484.64|488.49|484.49|19
1614597740000|2021-03-01 11:22:20|488.54|484.54|488.51|484.51|488.56|484.56|488.46|484.46|29
1614597750000|2021-03-01 11:22:30|488.48|484.48|488.41|484.41|488.5|484.5|488.3|484.3|30
1614597760000|2021-03-01 11:22:40|488.36|484.36|488.32|484.32|488.38|484.38|488.28|484.28|24
1614597770000|2021-03-01 11:22:50|488.29|484.29|488.23|484.23|488.3|484.3|488.22|484.22|31
1614597780000|2021-03-01 11:23:00|488.24|484.24|487.64|483.64|488.24|484.24|487.61|483.61|29
1614597790000|2021-03-01 11:23:10|487.63|483.63|487.57|483.57|487.64|483.64|487.54|483.54|27
1614597800000|2021-03-01 11:23:20|487.56|483.56|487.49|483.49|487.58|483.58|487.49|483.49|15
1614597810000|2021-03-01 11:23:30|487.48|483.48|487.58|483.58|487.69|483.69|487.45|483.45|21
1614597820000|2021-03-01 11:23:40|487.57|483.57|487.69|483.69|487.73|483.73|487.52|483.52|19
1614597830000|2021-03-01 11:23:50|487.68|483.68|487.58|483.58|487.68|483.68|487.58|483.58|11
1614597840000|2021-03-01 11:24:00|487.57|483.57|487.45|483.45|487.69|483.69|487.44|483.44|22
1614597850000|2021-03-01 11:24:10|487.46|483.46|487.63|483.63|487.73|483.73|487.43|483.43|26
1614597860000|2021-03-01 11:24:20|487.68|483.68|487.22|483.22|487.68|483.68|487.19|483.19|26
1614597870000|2021-03-01 11:24:30|487.28|483.28|487.22|483.22|487.3|483.3|487.21|483.21|19
1614597880000|2021-03-01 11:24:40|487.23|483.23|487.19|483.19|487.23|483.23|487.19|483.19|11
1614597890000|2021-03-01 11:24:50|487.2|483.2|487.03|483.03|487.2|483.2|487.03|483.03|24
1614597900000|2021-03-01 11:25:00|487|483|487.01|483.01|487.08|483.08|486.98|482.98|29
1614597910000|2021-03-01 11:25:10|487.02|483.02|487|483|487.03|483.03|487|483|12
1614597920000|2021-03-01 11:25:20|486.99|482.99|486.91|482.91|486.99|482.99|486.85|482.85|27
1614597930000|2021-03-01 11:25:30|486.88|482.88|486.72|482.72|486.88|482.88|486.67|482.67|25
1614597940000|2021-03-01 11:25:40|486.71|482.71|486.73|482.73|486.78|482.78|486.71|482.71|23
1614597950000|2021-03-01 11:25:50|486.72|482.72|486.44|482.44|486.73|482.73|486.44|482.44|21
1614597960000|2021-03-01 11:26:00|486.45|482.45|486.46|482.46|486.55|482.55|486.45|482.45|32
1614597970000|2021-03-01 11:26:10|486.5|482.5|486.47|482.47|486.5|482.5|486.45|482.45|17
1614597980000|2021-03-01 11:26:20|486.45|482.45|486.43|482.43|486.45|482.45|486.41|482.41|13
1614597990000|2021-03-01 11:26:30|486.39|482.39|486.42|482.42|486.49|482.49|486.3|482.3|19
1614598000000|2021-03-01 11:26:40|486.43|482.43|486.36|482.36|486.5|482.5|486.32|482.32|29
1614598010000|2021-03-01 11:26:50|486.37|482.37|486.22|482.22|486.38|482.38|486.2|482.2|25
1614598020000|2021-03-01 11:27:00|486.23|482.23|486.35|482.35|486.38|482.38|486.14|482.14|20
1614598030000|2021-03-01 11:27:10|486.36|482.36|486.38|482.38|486.44|482.44|486.34|482.34|20
1614598040000|2021-03-01 11:27:20|486.36|482.36|486.36|482.36|486.36|482.36|486.35|482.35|3
1614598050000|2021-03-01 11:27:30|486.35|482.35|486.19|482.19|486.36|482.36|486.18|482.18|19
1614598060000|2021-03-01 11:27:40|486.13|482.13|485.98|481.98|486.15|482.15|485.92|481.92|17
1614598070000|2021-03-01 11:27:50|485.99|481.99|485.83|481.83|485.99|481.99|485.69|481.69|28
1614598080000|2021-03-01 11:28:00|485.82|481.82|485.86|481.86|485.87|481.87|485.75|481.75|25
1614598090000|2021-03-01 11:28:10|485.85|481.85|485.69|481.69|485.86|481.86|485.66|481.66|26
1614598100000|2021-03-01 11:28:20|485.67|481.67|485.4|481.4|485.67|481.67|485.39|481.39|16
1614598110000|2021-03-01 11:28:30|485.41|481.41|485.21|481.21|485.43|481.43|485.16|481.16|31
1614598120000|2021-03-01 11:28:40|485.17|481.17|485.04|481.04|485.2|481.2|485.03|481.03|28
1614598130000|2021-03-01 11:28:50|485.05|481.05|485.1|481.1|485.12|481.12|485.04|481.04|21
1614598140000|2021-03-01 11:29:00|485.08|481.08|485.16|481.16|485.18|481.18|485.06|481.06|22
1614598150000|2021-03-01 11:29:10|485.14|481.14|485.09|481.09|485.18|481.18|485.07|481.07|30
1614598160000|2021-03-01 11:29:20|485.08|481.08|485.12|481.12|485.12|481.12|485.02|481.02|22
1614598170000|2021-03-01 11:29:30|485.11|481.11|485.06|481.06|485.11|481.11|484.92|480.92|30
1614598180000|2021-03-01 11:29:40|485.07|481.07|485.37|481.37|485.41|481.41|485.05|481.05|28
1614598190000|2021-03-01 11:29:50|485.4|481.4|485.15|481.15|485.41|481.41|485.09|481.09|32
1614598200000|2021-03-01 11:30:00|485.09|481.09|485.1|481.1|485.13|481.13|485.02|481.02|23
1614598210000|2021-03-01 11:30:10|485.09|481.09|485.1|481.1|485.13|481.13|485.09|481.09|16
1614598220000|2021-03-01 11:30:20|485.09|481.09|485.09|481.09|485.1|481.1|485.08|481.08|9
1614598230000|2021-03-01 11:30:30|485.08|481.08|484.96|480.96|485.08|481.08|484.95|480.95|22
1614598240000|2021-03-01 11:30:40|484.95|480.95|484.59|480.59|484.97|480.97|484.54|480.54|22
1614598250000|2021-03-01 11:30:50|484.57|480.57|484.51|480.51|484.61|480.61|484.49|480.49|8
1614598260000|2021-03-01 11:31:00|484.49|480.49|484.41|480.41|484.61|480.61|484.41|480.41|24
1614598270000|2021-03-01 11:31:10|484.43|480.43|484.44|480.44|484.52|480.52|484.41|480.41|17
1614598280000|2021-03-01 11:31:20|484.42|480.42|484.12|480.12|484.44|480.44|484.05|480.05|30
1614598290000|2021-03-01 11:31:30|484.11|480.11|483.8|479.8|484.12|480.12|483.8|479.8|22
1614598300000|2021-03-01 11:31:40|483.79|479.79|483.68|479.68|483.83|479.83|483.61|479.61|23
1614598310000|2021-03-01 11:31:50|483.69|479.69|483.39|479.39|483.7|479.7|483.38|479.38|22
1614598320000|2021-03-01 11:32:00|483.4|479.4|483.54|479.54|483.61|479.61|483.38|479.38|21
1614598330000|2021-03-01 11:32:10|483.46|479.46|483.73|479.73|483.76|479.76|483.41|479.41|29
1614598340000|2021-03-01 11:32:20|483.7|479.7|483.64|479.64|483.79|479.79|483.58|479.58|30
1614598350000|2021-03-01 11:32:30|483.66|479.66|483.59|479.59|483.68|479.68|483.5|479.5|25
1614598360000|2021-03-01 11:32:40|483.6|479.6|483.63|479.63|483.69|479.69|483.58|479.58|28
1614598370000|2021-03-01 11:32:50|483.64|479.64|483.83|479.83|483.84|479.84|483.61|479.61|21
1614598380000|2021-03-01 11:33:00|483.85|479.85|483.79|479.79|483.9|479.9|483.77|479.77|16
1614598390000|2021-03-01 11:33:10|483.78|479.78|483.69|479.69|483.81|479.81|483.68|479.68|20
1614598400000|2021-03-01 11:33:20|483.7|479.7|483.56|479.56|483.7|479.7|483.44|479.44|28
1614598410000|2021-03-01 11:33:30|483.55|479.55|483.62|479.62|483.65|479.65|483.55|479.55|11
1614598420000|2021-03-01 11:33:40|483.65|479.65|483.52|479.52|483.67|479.67|483.5|479.5|24
1614598430000|2021-03-01 11:33:50|483.53|479.53|483.61|479.61|483.62|479.62|483.53|479.53|17
1614598440000|2021-03-01 11:34:00|483.63|479.63|483.85|479.85|483.85|479.85|483.61|479.61|21
1614598450000|2021-03-01 11:34:10|483.86|479.86|484.08|480.08|484.27|480.27|483.86|479.86|26
1614598460000|2021-03-01 11:34:20|484.09|480.09|483.96|479.96|484.17|480.17|483.93|479.93|26
1614598470000|2021-03-01 11:34:30|483.95|479.95|484.13|480.13|484.18|480.18|483.93|479.93|20
1614598480000|2021-03-01 11:34:40|484.16|480.16|483.98|479.98|484.16|480.16|483.98|479.98|21
1614598490000|2021-03-01 11:34:50|483.99|479.99|483.91|479.91|483.99|479.99|483.84|479.84|21
1614598500000|2021-03-01 11:35:00|483.94|479.94|484.14|480.14|484.14|480.14|483.85|479.85|25
1614598510000|2021-03-01 11:35:10|484.08|480.08|484.23|480.23|484.26|480.26|484.08|480.08|17
1614598520000|2021-03-01 11:35:20|484.24|480.24|484.49|480.49|484.57|480.57|484.15|480.15|18
1614598530000|2021-03-01 11:35:30|484.48|480.48|484.5|480.5|484.5|480.5|484.48|480.48|8
1614598540000|2021-03-01 11:35:40|484.49|480.49|484.54|480.54|484.57|480.57|484.49|480.49|13
1614598550000|2021-03-01 11:35:50|484.53|480.53|484.52|480.52|484.53|480.53|484.26|480.26|17
1614598560000|2021-03-01 11:36:00|484.51|480.51|484.58|480.58|484.61|480.61|484.51|480.51|9
1614598570000|2021-03-01 11:36:10|484.59|480.59|484.86|480.86|484.86|480.86|484.59|480.59|22
1614598580000|2021-03-01 11:36:20|484.88|480.88|484.9|480.9|484.9|480.9|484.79|480.79|22
1614598590000|2021-03-01 11:36:30|484.88|480.88|484.94|480.94|484.95|480.95|484.86|480.86|18
1614598600000|2021-03-01 11:36:40|484.96|480.96|484.94|480.94|484.98|480.98|484.94|480.94|11
1614598610000|2021-03-01 11:36:50|484.96|480.96|484.95|480.95|484.97|480.97|484.93|480.93|10
1614598620000|2021-03-01 11:37:00|484.97|480.97|484.95|480.95|484.97|480.97|484.94|480.94|4
1614598630000|2021-03-01 11:37:10|484.94|480.94|484.95|480.95|484.96|480.96|484.91|480.91|13
1614598640000|2021-03-01 11:37:20|484.94|480.94|484.99|480.99|484.99|480.99|484.94|480.94|4
1614598650000|2021-03-01 11:37:30|485.12|481.12|485.11|481.11|485.17|481.17|485.08|481.08|13
1614598660000|2021-03-01 11:37:40|485.12|481.12|485.15|481.15|485.15|481.15|485.09|481.09|18
1614598670000|2021-03-01 11:37:50|485.14|481.14|485.11|481.11|485.15|481.15|485.09|481.09|12
1614598680000|2021-03-01 11:38:00|485.14|481.14|485.15|481.15|485.19|481.19|485.12|481.12|20
1614598690000|2021-03-01 11:38:10|485.21|481.21|485.33|481.33|485.33|481.33|485.21|481.21|21
1614598700000|2021-03-01 11:38:20|485.35|481.35|485.47|481.47|485.5|481.5|485.35|481.35|18
1614598710000|2021-03-01 11:38:30|485.2|481.2|485.43|481.43|485.43|481.43|485.2|481.2|22
1614598720000|2021-03-01 11:38:40|485.44|481.44|485.63|481.63|485.67|481.67|485.44|481.44|26
1614598730000|2021-03-01 11:38:50|485.64|481.64|485.53|481.53|485.71|481.71|485.52|481.52|14
1614598740000|2021-03-01 11:39:00|485.55|481.55|485.67|481.67|485.67|481.67|485.47|481.47|21
1614598750000|2021-03-01 11:39:10|485.66|481.66|485.85|481.85|485.89|481.89|485.62|481.62|30
1614598760000|2021-03-01 11:39:20|485.86|481.86|485.92|481.92|485.96|481.96|485.86|481.86|20
1614598770000|2021-03-01 11:39:30|485.96|481.96|486.31|482.31|486.31|482.31|485.9|481.9|31
1614598780000|2021-03-01 11:39:40|486.37|482.37|486.02|482.02|486.44|482.44|486.02|482.02|12
1614598790000|2021-03-01 11:39:50|486.42|482.42|486.62|482.62|486.64|482.64|486.41|482.41|28
1614598800000|2021-03-01 11:40:00|486.65|482.65|486.32|482.32|486.72|482.72|486.13|482.13|26
1614598810000|2021-03-01 11:40:10|486.23|482.23|486.2|482.2|486.33|482.33|486.18|482.18|24
1614598820000|2021-03-01 11:40:20|486.14|482.14|486.1|482.1|486.14|482.14|486.1|482.1|16
1614598830000|2021-03-01 11:40:30|486.09|482.09|486.12|482.12|486.12|482.12|486.07|482.07|18
1614598840000|2021-03-01 11:40:40|486.1|482.1|485.95|481.95|486.1|482.1|485.85|481.85|21
1614598850000|2021-03-01 11:40:50|485.91|481.91|485.79|481.79|485.95|481.95|485.76|481.76|23
1614598860000|2021-03-01 11:41:00|485.78|481.78|485.48|481.48|485.78|481.78|485.48|481.48|33
1614598870000|2021-03-01 11:41:10|485.49|481.49|485.19|481.19|485.52|481.52|485.13|481.13|33
1614598880000|2021-03-01 11:41:20|485.2|481.2|485.44|481.44|485.45|481.45|485.17|481.17|32
1614598890000|2021-03-01 11:41:30|485.42|481.42|485.38|481.38|485.44|481.44|485.31|481.31|21
1614598900000|2021-03-01 11:41:40|485.32|481.32|485.3|481.3|485.32|481.32|485.28|481.28|20
1614598910000|2021-03-01 11:41:50|485.29|481.29|485.52|481.52|485.53|481.53|485.05|481.05|27
1614598920000|2021-03-01 11:42:00|485.55|481.55|485.74|481.74|485.75|481.75|485.55|481.55|15
1614598930000|2021-03-01 11:42:10|485.76|481.76|485.85|481.85|485.95|481.95|485.67|481.67|23
1614598940000|2021-03-01 11:42:20|485.83|481.83|485.94|481.94|485.98|481.98|485.83|481.83|21
1614598950000|2021-03-01 11:42:30|485.93|481.93|485.93|481.93|485.94|481.94|485.92|481.92|17
1614598960000|2021-03-01 11:42:40|485.94|481.94|485.92|481.92|485.94|481.94|485.92|481.92|13
1614598970000|2021-03-01 11:42:50|485.91|481.91|485.58|481.58|485.91|481.91|485.54|481.54|18
1614598980000|2021-03-01 11:43:00|485.63|481.63|485.9|481.9|485.91|481.91|485.63|481.63|22
1614598990000|2021-03-01 11:43:10|485.93|481.93|485.74|481.74|485.93|481.93|485.72|481.72|23
1614599000000|2021-03-01 11:43:20|485.75|481.75|485.68|481.68|485.77|481.77|485.68|481.68|20
1614599010000|2021-03-01 11:43:30|485.69|481.69|485.51|481.51|485.69|481.69|485.45|481.45|24
1614599020000|2021-03-01 11:43:40|485.52|481.52|485.55|481.55|485.58|481.58|485.51|481.51|20
1614599030000|2021-03-01 11:43:50|485.54|481.54|485.63|481.63|485.63|481.63|485.48|481.48|17
1614599040000|2021-03-01 11:44:00|485.62|481.62|485.62|481.62|485.66|481.66|485.6|481.6|19
1614599050000|2021-03-01 11:44:10|485.6|481.6|485.53|481.53|485.62|481.62|485.46|481.46|20
1614599060000|2021-03-01 11:44:20|485.56|481.56|485.45|481.45|485.56|481.56|485.43|481.43|28
1614599070000|2021-03-01 11:44:30|485.46|481.46|485.45|481.45|485.47|481.47|485.44|481.44|18
1614599080000|2021-03-01 11:44:40|485.46|481.46|485.44|481.44|485.49|481.49|485.44|481.44|20
1614599090000|2021-03-01 11:44:50|485.45|481.45|485.72|481.72|485.73|481.73|485.45|481.45|17
1614599100000|2021-03-01 11:45:00|485.73|481.73|485.59|481.59|485.73|481.73|485.59|481.59|20
1614599110000|2021-03-01 11:45:10|485.6|481.6|485.75|481.75|485.75|481.75|485.6|481.6|20
1614599120000|2021-03-01 11:45:20|485.76|481.76|485.71|481.71|485.76|481.76|485.7|481.7|14
1614599130000|2021-03-01 11:45:30|485.72|481.72|485.74|481.74|485.75|481.75|485.68|481.68|15
1614599140000|2021-03-01 11:45:40|485.72|481.72|485.69|481.69|485.75|481.75|485.69|481.69|20
1614599150000|2021-03-01 11:45:50|485.7|481.7|485.58|481.58|485.76|481.76|485.58|481.58|24
1614599160000|2021-03-01 11:46:00|485.56|481.56|485.62|481.62|485.67|481.67|485.56|481.56|27
1614599170000|2021-03-01 11:46:10|485.63|481.63|485.73|481.73|485.73|481.73|485.62|481.62|13
1614599180000|2021-03-01 11:46:20|485.81|481.81|486.06|482.06|486.17|482.17|485.8|481.8|33
1614599190000|2021-03-01 11:46:30|486.11|482.11|486.55|482.55|486.59|482.59|486.02|482.02|31
1614599200000|2021-03-01 11:46:40|486.57|482.57|486.91|482.91|486.91|482.91|486.55|482.55|15
1614599210000|2021-03-01 11:46:50|486.95|482.95|486.79|482.79|486.95|482.95|486.63|482.63|34
1614599220000|2021-03-01 11:47:00|486.78|482.78|486.75|482.75|486.97|482.97|486.74|482.74|28
1614599230000|2021-03-01 11:47:10|486.81|482.81|486.86|482.86|486.91|482.91|486.77|482.77|28
1614599240000|2021-03-01 11:47:20|486.83|482.83|486.72|482.72|486.91|482.91|486.72|482.72|28
1614599250000|2021-03-01 11:47:30|486.75|482.75|486.82|482.82|486.92|482.92|486.75|482.75|27
1614599260000|2021-03-01 11:47:40|486.85|482.85|486.66|482.66|486.86|482.86|486.65|482.65|21
1614599270000|2021-03-01 11:47:50|486.68|482.68|486.35|482.35|486.83|482.83|486.27|482.27|34
1614599280000|2021-03-01 11:48:00|486.28|482.28|486.21|482.21|486.28|482.28|486.01|482.01|30
1614599290000|2021-03-01 11:48:10|486.2|482.2|486.22|482.22|486.23|482.23|486.11|482.11|24
1614599300000|2021-03-01 11:48:20|486.23|482.23|486.4|482.4|486.4|482.4|486.23|482.23|10
1614599310000|2021-03-01 11:48:30|486.39|482.39|486.25|482.25|486.4|482.4|486.09|482.09|29
1614599320000|2021-03-01 11:48:40|486.26|482.26|486.24|482.24|486.37|482.37|486.24|482.24|14
1614599330000|2021-03-01 11:48:50|486.26|482.26|486.08|482.08|486.37|482.37|486.07|482.07|26
1614599340000|2021-03-01 11:49:00|486.09|482.09|485.92|481.92|486.15|482.15|485.92|481.92|38
1614599350000|2021-03-01 11:49:10|485.9|481.9|486.2|482.2|486.22|482.22|485.89|481.89|28
1614599360000|2021-03-01 11:49:20|486.17|482.17|486.17|482.17|486.27|482.27|486.01|482.01|30
1614599370000|2021-03-01 11:49:30|486.19|482.19|486.18|482.18|486.21|482.21|486.03|482.03|28
1614599380000|2021-03-01 11:49:40|486.19|482.19|486.2|482.2|486.27|482.27|485.91|481.91|29
1614599390000|2021-03-01 11:49:50|486.21|482.21|486.32|482.32|486.32|482.32|486.21|482.21|10
1614599400000|2021-03-01 11:50:00|486.29|482.29|486.26|482.26|486.35|482.35|486|482|21
1614599410000|2021-03-01 11:50:10|486.28|482.28|486.42|482.42|486.42|482.42|486.22|482.22|16
1614599420000|2021-03-01 11:50:20|486.4|482.4|486.41|482.41|486.48|482.48|486.32|482.32|24
1614599430000|2021-03-01 11:50:30|486.44|482.44|486.42|482.42|486.49|482.49|486.32|482.32|21
1614599440000|2021-03-01 11:50:40|486.43|482.43|486.61|482.61|486.66|482.66|486.34|482.34|20
1614599450000|2021-03-01 11:50:50|486.67|482.67|486.58|482.58|486.72|482.72|486.58|482.58|29
1614599460000|2021-03-01 11:51:00|486.61|482.61|486.6|482.6|486.64|482.64|486.55|482.55|21
1614599470000|2021-03-01 11:51:10|486.51|482.51|486.23|482.23|486.51|482.51|486.21|482.21|28
1614599480000|2021-03-01 11:51:20|486.17|482.17|486.01|482.01|486.19|482.19|485.93|481.93|28
1614599490000|2021-03-01 11:51:30|485.99|481.99|486|482|486.01|482.01|485.99|481.99|4
1614599500000|2021-03-01 11:51:40|486.02|482.02|485.89|481.89|486.12|482.12|485.89|481.89|29
1614599510000|2021-03-01 11:51:50|485.91|481.91|485.88|481.88|486|482|485.83|481.83|29
1614599520000|2021-03-01 11:52:00|485.92|481.92|485.88|481.88|485.92|481.92|485.88|481.88|14
1614599530000|2021-03-01 11:52:10|485.87|481.87|485.88|481.88|485.92|481.92|485.87|481.87|20
1614599540000|2021-03-01 11:52:20|485.87|481.87|485.78|481.78|485.91|481.91|485.72|481.72|20
1614599550000|2021-03-01 11:52:30|485.77|481.77|485.78|481.78|485.81|481.81|485.73|481.73|25
1614599560000|2021-03-01 11:52:40|485.77|481.77|485.77|481.77|485.8|481.8|485.71|481.71|30
1614599570000|2021-03-01 11:52:50|485.76|481.76|485.42|481.42|485.76|481.76|485.39|481.39|27
1614599580000|2021-03-01 11:53:00|485.34|481.34|485.24|481.24|485.34|481.34|485.22|481.22|29
1614599590000|2021-03-01 11:53:10|485.23|481.23|485.36|481.36|485.36|481.36|485.08|481.08|19
1614599600000|2021-03-01 11:53:20|485.19|481.19|485.16|481.16|485.27|481.27|485.04|481.04|35
1614599610000|2021-03-01 11:53:30|485.18|481.18|485.03|481.03|485.23|481.23|484.95|480.95|32
1614599620000|2021-03-01 11:53:40|485.02|481.02|485.18|481.18|485.18|481.18|484.97|480.97|29
1614599630000|2021-03-01 11:53:50|485.19|481.19|485.14|481.14|485.27|481.27|485.08|481.08|27
1614599640000|2021-03-01 11:54:00|485.15|481.15|485.37|481.37|485.42|481.42|485.13|481.13|26
1614599650000|2021-03-01 11:54:10|485.3|481.3|485.33|481.33|485.37|481.37|485.16|481.16|19
1614599660000|2021-03-01 11:54:20|485.36|481.36|485.52|481.52|485.53|481.53|485.36|481.36|19
1614599670000|2021-03-01 11:54:30|485.5|481.5|485.33|481.33|485.52|481.52|485.33|481.33|28
1614599680000|2021-03-01 11:54:40|485.31|481.31|485.26|481.26|485.31|481.31|485.12|481.12|23
1614599690000|2021-03-01 11:54:50|485.28|481.28|485.25|481.25|485.31|481.31|485.25|481.25|18
1614599700000|2021-03-01 11:55:00|485.24|481.24|485.28|481.28|485.29|481.29|485.18|481.18|13
1614599710000|2021-03-01 11:55:10|485.29|481.29|485.42|481.42|485.42|481.42|485.29|481.29|14
1614599720000|2021-03-01 11:55:20|485.4|481.4|485.08|481.08|485.4|481.4|485.02|481.02|25
1614599730000|2021-03-01 11:55:30|485.04|481.04|484.9|480.9|485.08|481.08|484.88|480.88|18
1614599740000|2021-03-01 11:55:40|484.85|480.85|484.46|480.46|484.85|480.85|484.46|480.46|23
1614599750000|2021-03-01 11:55:50|484.47|480.47|484.63|480.63|484.63|480.63|484.39|480.39|23
1614599760000|2021-03-01 11:56:00|484.62|480.62|484.38|480.38|484.62|480.62|484.23|480.23|21
1614599770000|2021-03-01 11:56:10|484.37|480.37|484.48|480.48|484.52|480.52|484.37|480.37|15
1614599780000|2021-03-01 11:56:20|484.45|480.45|484.13|480.13|484.46|480.46|484.13|480.13|24
1614599790000|2021-03-01 11:56:30|484.08|480.08|484.44|480.44|484.51|480.51|484.06|480.06|23
1614599800000|2021-03-01 11:56:40|484.3|480.3|484.25|480.25|484.33|480.33|484.2|480.2|24
1614599810000|2021-03-01 11:56:50|484.24|480.24|484.13|480.13|484.24|480.24|484.09|480.09|21
1614599820000|2021-03-01 11:57:00|484.11|480.11|484.14|480.14|484.14|480.14|483.96|479.96|15
1614599830000|2021-03-01 11:57:10|484.19|480.19|484.3|480.3|484.41|480.41|484.09|480.09|18
1614599840000|2021-03-01 11:57:20|484.33|480.33|484.2|480.2|484.33|480.33|484.18|480.18|28
1614599850000|2021-03-01 11:57:30|484.22|480.22|484.4|480.4|484.4|480.4|484.22|480.22|16
1614599860000|2021-03-01 11:57:40|484.39|480.39|484.4|480.4|484.43|480.43|484.39|480.39|13
1614599870000|2021-03-01 11:57:50|484.43|480.43|484.4|480.4|484.44|480.44|484.4|480.4|18
1614599880000|2021-03-01 11:58:00|484.41|480.41|484.41|480.41|484.44|480.44|484.4|480.4|10
1614599890000|2021-03-01 11:58:10|484.4|480.4|484.39|480.39|484.45|480.45|484.35|480.35|23
1614599900000|2021-03-01 11:58:20|484.41|480.41|484.38|480.38|484.41|480.41|484.35|480.35|17
1614599910000|2021-03-01 11:58:30|484.4|480.4|484.27|480.27|484.4|480.4|484.25|480.25|19
1614599920000|2021-03-01 11:58:40|484.28|480.28|484.45|480.45|484.45|480.45|484.21|480.21|20
1614599930000|2021-03-01 11:58:50|484.42|480.42|484.64|480.64|484.64|480.64|484.42|480.42|12
1614599940000|2021-03-01 11:59:00|484.65|480.65|485.09|481.09|485.09|481.09|484.59|480.59|14
1614599950000|2021-03-01 11:59:10|485.06|481.06|485.27|481.27|485.27|481.27|485.06|481.06|14
1614599960000|2021-03-01 11:59:20|485.29|481.29|485.21|481.21|485.3|481.3|485.21|481.21|13
1614599970000|2021-03-01 11:59:30|485.23|481.23|485.39|481.39|485.39|481.39|485.21|481.21|23
1614599980000|2021-03-01 11:59:40|485.35|481.35|485.35|481.35|485.46|481.46|485.31|481.31|19
1614599990000|2021-03-01 11:59:50|485.29|481.29|484.94|480.94|485.33|481.33|484.94|480.94|34
1614600000000|2021-03-01 12:00:00|484.92|480.92|484.65|480.65|484.93|480.93|484.63|480.63|29
1614600010000|2021-03-01 12:00:10|484.66|480.66|484.89|480.89|484.89|480.89|484.56|480.56|20
1614600020000|2021-03-01 12:00:20|484.93|480.93|485.43|481.43|485.44|481.44|484.86|480.86|31
1614600030000|2021-03-01 12:00:30|485.44|481.44|486.08|482.08|486.1|482.1|485.44|481.44|31
1614600040000|2021-03-01 12:00:40|486.1|482.1|486.48|482.48|486.54|482.54|486.08|482.08|31
1614600050000|2021-03-01 12:00:50|486.44|482.44|486.54|482.54|487.08|483.08|486.32|482.32|33
1614600060000|2021-03-01 12:01:00|486.61|482.61|486.64|482.64|486.67|482.67|486.57|482.57|16
1614600070000|2021-03-01 12:01:10|486.37|482.37|486.93|482.93|486.99|482.99|486.36|482.36|22
1614600080000|2021-03-01 12:01:20|486.94|482.94|487.38|483.38|487.4|483.4|486.94|482.94|28
1614600090000|2021-03-01 12:01:30|487.4|483.4|487.35|483.35|487.4|483.4|487.31|483.31|9
1614600100000|2021-03-01 12:01:40|487.34|483.34|487.32|483.32|487.41|483.41|487.32|483.32|22
1614600110000|2021-03-01 12:01:50|487.33|483.33|487.37|483.37|487.38|483.38|487.28|483.28|21
1614600120000|2021-03-01 12:02:00|487.36|483.36|487.06|483.06|487.38|483.38|487.05|483.05|29
1614600130000|2021-03-01 12:02:10|487.07|483.07|486.66|482.66|487.15|483.15|486.59|482.59|27
1614600140000|2021-03-01 12:02:20|486.57|482.57|486.53|482.53|486.66|482.66|486.49|482.49|29
1614600150000|2021-03-01 12:02:30|486.49|482.49|486.2|482.2|486.63|482.63|486.2|482.2|26
1614600160000|2021-03-01 12:02:40|486.21|482.21|486.12|482.12|486.21|482.21|485.93|481.93|32
1614600170000|2021-03-01 12:02:50|486.1|482.1|486.47|482.47|486.47|482.47|486.1|482.1|19
1614600180000|2021-03-01 12:03:00|486.53|482.53|486.64|482.64|486.66|482.66|486.51|482.51|20
1614600190000|2021-03-01 12:03:10|486.65|482.65|486.92|482.92|486.92|482.92|486.65|482.65|20
1614600200000|2021-03-01 12:03:20|486.9|482.9|487.08|483.08|487.08|483.08|486.89|482.89|21
1614600210000|2021-03-01 12:03:30|487.09|483.09|487.22|483.22|487.25|483.25|487.09|483.09|19
1614600220000|2021-03-01 12:03:40|487.23|483.23|487.17|483.17|487.23|483.23|487.08|483.08|27
1614600230000|2021-03-01 12:03:50|487.18|483.18|487.25|483.25|487.28|483.28|487.15|483.15|22
1614600240000|2021-03-01 12:04:00|487.23|483.23|487.27|483.27|487.27|483.27|487.21|483.21|12
1614600250000|2021-03-01 12:04:10|487.24|483.24|487.26|483.26|487.29|483.29|487.24|483.24|8
1614600260000|2021-03-01 12:04:20|487.28|483.28|487.2|483.2|487.3|483.3|487.17|483.17|13
1614600270000|2021-03-01 12:04:30|487.17|483.17|487.01|483.01|487.22|483.22|486.97|482.97|32
1614600280000|2021-03-01 12:04:40|487|483|486.95|482.95|487.04|483.04|486.92|482.92|27
1614600290000|2021-03-01 12:04:50|486.97|482.97|486.82|482.82|487.01|483.01|486.74|482.74|27
1614600300000|2021-03-01 12:05:00|486.79|482.79|486.42|482.42|486.79|482.79|486.39|482.39|32
1614600310000|2021-03-01 12:05:10|486.43|482.43|486.66|482.66|486.67|482.67|486.43|482.43|31
1614600320000|2021-03-01 12:05:20|486.64|482.64|486.6|482.6|486.68|482.68|486.56|482.56|34
1614600330000|2021-03-01 12:05:30|486.62|482.62|486.69|482.69|486.71|482.71|486.44|482.44|30
1614600340000|2021-03-01 12:05:40|486.78|482.78|487.1|483.1|487.1|483.1|486.56|482.56|26
1614600350000|2021-03-01 12:05:50|487.09|483.09|487.12|483.12|487.12|483.12|487.07|483.07|15
1614600360000|2021-03-01 12:06:00|487.11|483.11|487.13|483.13|487.13|483.13|487.08|483.08|17
1614600370000|2021-03-01 12:06:10|487.12|483.12|487.1|483.1|487.13|483.13|487.08|483.08|22
1614600380000|2021-03-01 12:06:20|487.11|483.11|487.1|483.1|487.13|483.13|487.09|483.09|15
1614600390000|2021-03-01 12:06:30|487.09|483.09|487.15|483.15|487.17|483.17|487.08|483.08|18
1614600400000|2021-03-01 12:06:40|487.14|483.14|486.77|482.77|487.14|483.14|486.77|482.77|24
1614600410000|2021-03-01 12:06:50|486.81|482.81|486.67|482.67|486.85|482.85|486.67|482.67|28
1614600420000|2021-03-01 12:07:00|486.69|482.69|486.55|482.55|486.69|482.69|486.52|482.52|21
1614600430000|2021-03-01 12:07:10|486.59|482.59|486.56|482.56|486.65|482.65|486.56|482.56|23
1614600440000|2021-03-01 12:07:20|486.52|482.52|486.21|482.21|486.57|482.57|486.19|482.19|26
1614600450000|2021-03-01 12:07:30|486.22|482.22|485.86|481.86|486.25|482.25|485.81|481.81|28
1614600460000|2021-03-01 12:07:40|485.84|481.84|485.68|481.68|485.84|481.84|485.66|481.66|32
1614600470000|2021-03-01 12:07:50|485.66|481.66|485.65|481.65|485.75|481.75|485.57|481.57|35
1614600480000|2021-03-01 12:08:00|485.69|481.69|485.95|481.95|486|482|485.68|481.68|32
1614600490000|2021-03-01 12:08:10|485.93|481.93|486.13|482.13|486.15|482.15|485.92|481.92|22
1614600500000|2021-03-01 12:08:20|486.12|482.12|485.88|481.88|486.13|482.13|485.81|481.81|29
1614600510000|2021-03-01 12:08:30|485.9|481.9|485.96|481.96|485.97|481.97|485.85|481.85|30
1614600520000|2021-03-01 12:08:40|485.95|481.95|485.89|481.89|485.99|481.99|485.85|481.85|23
1614600530000|2021-03-01 12:08:50|485.88|481.88|485.72|481.72|485.88|481.88|485.7|481.7|21
1614600540000|2021-03-01 12:09:00|485.74|481.74|485.68|481.68|485.75|481.75|485.68|481.68|19
1614600550000|2021-03-01 12:09:10|485.67|481.67|485.42|481.42|485.7|481.7|485.41|481.41|24
1614600560000|2021-03-01 12:09:20|485.36|481.36|485.02|481.02|485.36|481.36|485|481|27
1614600570000|2021-03-01 12:09:30|485.01|481.01|484.72|480.72|485.02|481.02|484.72|480.72|18
1614600580000|2021-03-01 12:09:40|484.74|480.74|485.14|481.14|485.26|481.26|484.62|480.62|30
1614600590000|2021-03-01 12:09:50|485.13|481.13|485.09|481.09|485.2|481.2|484.98|480.98|24
1614600600000|2021-03-01 12:10:00|485.15|481.15|485.01|481.01|485.22|481.22|484.93|480.93|27
1614600610000|2021-03-01 12:10:10|485.02|481.02|484.58|480.58|485.02|481.02|484.52|480.52|31
1614600620000|2021-03-01 12:10:20|484.6|480.6|484.63|480.63|484.72|480.72|484.57|480.57|24
1614600630000|2021-03-01 12:10:30|484.64|480.64|484.61|480.61|484.66|480.66|484.53|480.53|28
1614600640000|2021-03-01 12:10:40|484.64|480.64|484.79|480.79|484.82|480.82|484.59|480.59|25
1614600650000|2021-03-01 12:10:50|484.78|480.78|484.79|480.79|484.89|480.89|484.76|480.76|18
1614600660000|2021-03-01 12:11:00|484.84|480.84|484.93|480.93|484.93|480.93|484.82|480.82|17
1614600670000|2021-03-01 12:11:10|484.87|480.87|484.79|480.79|484.91|480.91|484.78|480.78|13
1614600680000|2021-03-01 12:11:20|484.78|480.78|484.63|480.63|484.8|480.8|484.57|480.57|27
1614600690000|2021-03-01 12:11:30|484.69|480.69|484.73|480.73|484.74|480.74|484.66|480.66|15
1614600700000|2021-03-01 12:11:40|484.72|480.72|484.75|480.75|484.75|480.75|484.54|480.54|21
1614600710000|2021-03-01 12:11:50|484.76|480.76|484.73|480.73|484.78|480.78|484.73|480.73|19
1614600720000|2021-03-01 12:12:00|484.71|480.71|484.88|480.88|484.88|480.88|484.69|480.69|20
1614600730000|2021-03-01 12:12:10|484.81|480.81|484.85|480.85|484.88|480.88|484.81|480.81|24
1614600740000|2021-03-01 12:12:20|484.86|480.86|484.86|480.86|484.87|480.87|484.81|480.81|17
1614600750000|2021-03-01 12:12:30|484.85|480.85|484.57|480.57|484.85|480.85|484.56|480.56|29
1614600760000|2021-03-01 12:12:40|484.58|480.58|484.64|480.64|484.67|480.67|484.56|480.56|25
1614600770000|2021-03-01 12:12:50|484.62|480.62|484.56|480.56|484.66|480.66|484.45|480.45|30
1614600780000|2021-03-01 12:13:00|484.54|480.54|484.91|480.91|484.91|480.91|484.51|480.51|25
1614600790000|2021-03-01 12:13:10|484.93|480.93|485.21|481.21|485.32|481.32|484.93|480.93|14
1614600800000|2021-03-01 12:13:20|485.15|481.15|485.35|481.35|485.35|481.35|485.12|481.12|20
1614600810000|2021-03-01 12:13:30|485.31|481.31|485.94|481.94|485.99|481.99|485.19|481.19|29
1614600820000|2021-03-01 12:13:40|485.9|481.9|485.68|481.68|485.9|481.9|485.61|481.61|18
1614600830000|2021-03-01 12:13:50|485.67|481.67|485.3|481.3|485.68|481.68|485.26|481.26|30
1614600840000|2021-03-01 12:14:00|485.28|481.28|485.51|481.51|485.51|481.51|485.21|481.21|24
1614600850000|2021-03-01 12:14:10|485.45|481.45|485.48|481.48|485.53|481.53|485.3|481.3|19
1614600860000|2021-03-01 12:14:20|485.33|481.33|485.4|481.4|485.46|481.46|485.33|481.33|6
1614600870000|2021-03-01 12:14:30|485.42|481.42|485.69|481.69|485.77|481.77|485.4|481.4|17
1614600880000|2021-03-01 12:14:40|485.66|481.66|485.59|481.59|485.71|481.71|485.59|481.59|23
1614600890000|2021-03-01 12:14:50|485.6|481.6|485.37|481.37|485.64|481.64|485.32|481.32|25
1614600900000|2021-03-01 12:15:00|485.38|481.38|485.5|481.5|485.5|481.5|485.37|481.37|27
1614600910000|2021-03-01 12:15:10|485.51|481.51|485.26|481.26|485.58|481.58|485.26|481.26|34
1614600920000|2021-03-01 12:15:20|485.25|481.25|485.2|481.2|485.29|481.29|485.17|481.17|29
1614600930000|2021-03-01 12:15:30|485.22|481.22|485.07|481.07|485.22|481.22|485.06|481.06|23
1614600940000|2021-03-01 12:15:40|485.06|481.06|485.2|481.2|485.26|481.26|485.06|481.06|22
1614600950000|2021-03-01 12:15:50|485.22|481.22|484.74|480.74|485.23|481.23|484.67|480.67|25
1614600960000|2021-03-01 12:16:00|484.75|480.75|484.97|480.97|485.07|481.07|484.69|480.69|20
1614600970000|2021-03-01 12:16:10|484.96|480.96|484.82|480.82|484.96|480.96|484.8|480.8|19
1614600980000|2021-03-01 12:16:20|484.81|480.81|484.93|480.93|484.95|480.95|484.6|480.6|32
1614600990000|2021-03-01 12:16:30|484.94|480.94|485.16|481.16|485.18|481.18|484.94|480.94|24
1614601000000|2021-03-01 12:16:40|485.17|481.17|485.25|481.25|485.26|481.26|485.17|481.17|10
1614601020000|2021-03-01 12:17:00|485.27|481.27|485.39|481.39|485.39|481.39|485.21|481.21|15
1614601030000|2021-03-01 12:17:10|485.32|481.32|485.41|481.41|485.41|481.41|485.21|481.21|15
1614601040000|2021-03-01 12:17:20|485.21|481.21|486.01|482.01|486.14|482.14|485.21|481.21|24
1614601050000|2021-03-01 12:17:30|485.85|481.85|485.59|481.59|485.85|481.85|485.46|481.46|25
1614601060000|2021-03-01 12:17:40|485.58|481.58|485.45|481.45|485.63|481.63|485.45|481.45|19
1614601070000|2021-03-01 12:17:50|485.6|481.6|485.51|481.51|485.67|481.67|485.51|481.51|18
1614601080000|2021-03-01 12:18:00|485.52|481.52|485.75|481.75|485.76|481.76|485.42|481.42|28
1614601090000|2021-03-01 12:18:10|485.78|481.78|485.91|481.91|485.97|481.97|485.75|481.75|20
1614601100000|2021-03-01 12:18:20|485.9|481.9|485.98|481.98|486.07|482.07|485.84|481.84|17
1614601110000|2021-03-01 12:18:30|485.92|481.92|485.94|481.94|486.01|482.01|485.68|481.68|23
1614601120000|2021-03-01 12:18:40|485.88|481.88|485.96|481.96|486.12|482.12|485.88|481.88|30
1614601130000|2021-03-01 12:18:50|485.92|481.92|485.96|481.96|486|482|485.86|481.86|19
1614601140000|2021-03-01 12:19:00|485.93|481.93|486.02|482.02|486.13|482.13|485.93|481.93|29
1614601150000|2021-03-01 12:19:10|486.03|482.03|485.92|481.92|486.16|482.16|485.88|481.88|31
1614601160000|2021-03-01 12:19:20|485.98|481.98|486.33|482.33|486.35|482.35|485.91|481.91|24
1614601170000|2021-03-01 12:19:30|486.03|482.03|486|482|486.26|482.26|486|482|31
1614601180000|2021-03-01 12:19:40|485.99|481.99|485.83|481.83|486.04|482.04|485.77|481.77|32
1614601190000|2021-03-01 12:19:50|485.84|481.84|486.19|482.19|486.23|482.23|485.82|481.82|26
1614601200000|2021-03-01 12:20:00|486.22|482.22|486.37|482.37|486.37|482.37|486.15|482.15|26
1614601210000|2021-03-01 12:20:10|486.36|482.36|486.34|482.34|486.38|482.38|486.3|482.3|21
1614601220000|2021-03-01 12:20:20|486.35|482.35|486.33|482.33|486.43|482.43|486.33|482.33|14
1614601230000|2021-03-01 12:20:30|486.37|482.37|486.37|482.37|486.47|482.47|486.28|482.28|30
1614601240000|2021-03-01 12:20:40|486.35|482.35|486.12|482.12|486.42|482.42|486.1|482.1|34
1614601250000|2021-03-01 12:20:50|486.13|482.13|485.79|481.79|486.14|482.14|485.79|481.79|25
1614601260000|2021-03-01 12:21:00|485.81|481.81|485.8|481.8|485.86|481.86|485.78|481.78|32
1614601270000|2021-03-01 12:21:10|485.79|481.79|485.47|481.47|485.8|481.8|485.47|481.47|23
1614601280000|2021-03-01 12:21:20|485.46|481.46|485.24|481.24|485.48|481.48|485.23|481.23|26
1614601290000|2021-03-01 12:21:30|485.23|481.23|484.99|480.99|485.23|481.23|484.99|480.99|22
1614601300000|2021-03-01 12:21:40|485|481|484.95|480.95|485.04|481.04|484.92|480.92|25
1614601310000|2021-03-01 12:21:50|484.94|480.94|484.97|480.97|484.98|480.98|484.89|480.89|25
1614601320000|2021-03-01 12:22:00|484.99|480.99|484.93|480.93|485|481|484.88|480.88|23
1614601330000|2021-03-01 12:22:10|484.91|480.91|484.76|480.76|484.91|480.91|484.72|480.72|29
1614601340000|2021-03-01 12:22:20|484.78|480.78|484.54|480.54|484.78|480.78|484.54|480.54|31
1614601350000|2021-03-01 12:22:30|484.55|480.55|484.39|480.39|484.65|480.65|484.39|480.39|30
1614601360000|2021-03-01 12:22:40|484.36|480.36|484.3|480.3|484.39|480.39|484.28|480.28|31
1614601370000|2021-03-01 12:22:50|484.25|480.25|484.14|480.14|484.29|480.29|484.14|480.14|16
1614601380000|2021-03-01 12:23:00|484.11|480.11|484.25|480.25|484.26|480.26|484.11|480.11|26
1614601390000|2021-03-01 12:23:10|484.28|480.28|484.43|480.43|484.48|480.48|484.26|480.26|24
1614601400000|2021-03-01 12:23:20|484.4|480.4|484.4|480.4|484.49|480.49|484.4|480.4|17
1614601410000|2021-03-01 12:23:30|484.36|480.36|484.31|480.31|484.4|480.4|484.29|480.29|21
1614601420000|2021-03-01 12:23:40|484.33|480.33|484.3|480.3|484.35|480.35|484.17|480.17|19
1614601430000|2021-03-01 12:23:50|484.32|480.32|484.25|480.25|484.33|480.33|484.23|480.23|26
1614601440000|2021-03-01 12:24:00|484.26|480.26|484.27|480.27|484.33|480.33|484.22|480.22|22
1614601450000|2021-03-01 12:24:10|484.26|480.26|484.26|480.26|484.27|480.27|484.2|480.2|14
1614601460000|2021-03-01 12:24:20|484.23|480.23|484.22|480.22|484.31|480.31|484.21|480.21|28
1614601470000|2021-03-01 12:24:30|484.23|480.23|483.87|479.87|484.25|480.25|483.86|479.86|24
1614601480000|2021-03-01 12:24:40|483.9|479.9|483.7|479.7|484.02|480.02|483.7|479.7|30
1614601490000|2021-03-01 12:24:50|483.68|479.68|483.69|479.69|483.73|479.73|483.65|479.65|26
1614601500000|2021-03-01 12:25:00|483.68|479.68|484.12|480.12|484.13|480.13|483.64|479.64|25
1614601510000|2021-03-01 12:25:10|484.13|480.13|483.79|479.79|484.17|480.17|483.77|479.77|30
1614601520000|2021-03-01 12:25:20|483.81|479.81|483.82|479.82|483.88|479.88|483.64|479.64|25
1614601530000|2021-03-01 12:25:30|483.84|479.84|483.68|479.68|483.84|479.84|483.68|479.68|15
1614601540000|2021-03-01 12:25:40|483.65|479.65|483.63|479.63|483.78|479.78|483.61|479.61|29
1614601550000|2021-03-01 12:25:50|483.67|479.67|483.97|479.97|483.99|479.99|483.67|479.67|22
1614601560000|2021-03-01 12:26:00|483.91|479.91|484.04|480.04|484.05|480.05|483.88|479.88|14
1614601570000|2021-03-01 12:26:10|484.05|480.05|483.93|479.93|484.19|480.19|483.92|479.92|10
1614601580000|2021-03-01 12:26:20|483.94|479.94|483.82|479.82|483.95|479.95|483.82|479.82|23
1614601590000|2021-03-01 12:26:30|483.8|479.8|483.55|479.55|483.8|479.8|483.55|479.55|24
1614601600000|2021-03-01 12:26:40|483.53|479.53|483.83|479.83|483.83|479.83|483.53|479.53|25
1614601610000|2021-03-01 12:26:50|483.82|479.82|483.78|479.78|483.82|479.82|483.7|479.7|24
1614601620000|2021-03-01 12:27:00|483.76|479.76|483.94|479.94|483.96|479.96|483.76|479.76|11
1614601630000|2021-03-01 12:27:10|483.93|479.93|483.54|479.54|483.95|479.95|483.54|479.54|19
1614601640000|2021-03-01 12:27:20|483.53|479.53|483.32|479.32|483.54|479.54|483.32|479.32|17
1614601650000|2021-03-01 12:27:30|483.37|479.37|483.34|479.34|483.43|479.43|483.28|479.28|24
1614601660000|2021-03-01 12:27:40|483.31|479.31|483.22|479.22|483.31|479.31|483.07|479.07|24
1614601670000|2021-03-01 12:27:50|483.23|479.23|483.2|479.2|483.27|479.27|483.16|479.16|25
1614601680000|2021-03-01 12:28:00|483.19|479.19|483.27|479.27|483.31|479.31|483.19|479.19|17
1614601690000|2021-03-01 12:28:10|483.28|479.28|483.09|479.09|483.32|479.32|483.05|479.05|13
1614601700000|2021-03-01 12:28:20|483.07|479.07|482.83|478.83|483.09|479.09|482.81|478.81|17
1614601710000|2021-03-01 12:28:30|482.84|478.84|482.92|478.92|482.92|478.92|482.7|478.7|32
1614601720000|2021-03-01 12:28:40|482.9|478.9|482.87|478.87|482.94|478.94|482.82|478.82|28
1614601730000|2021-03-01 12:28:50|482.88|478.88|482.88|478.88|482.89|478.89|482.85|478.85|14
1614601740000|2021-03-01 12:29:00|482.87|478.87|483.01|479.01|483.01|479.01|482.83|478.83|20
1614601750000|2021-03-01 12:29:10|483|479|483.06|479.06|483.1|479.1|483|479|17
1614601760000|2021-03-01 12:29:20|483.05|479.05|482.92|478.92|483.1|479.1|482.85|478.85|25
1614601770000|2021-03-01 12:29:30|482.91|478.91|482.72|478.72|482.92|478.92|482.7|478.7|29
1614601780000|2021-03-01 12:29:40|482.74|478.74|482.64|478.64|482.77|478.77|482.64|478.64|28
1614601790000|2021-03-01 12:29:50|482.63|478.63|482.3|478.3|482.66|478.66|482.3|478.3|20
1614601800000|2021-03-01 12:30:00|482.29|478.29|482.5|478.5|482.61|478.61|482.28|478.28|32
1614601810000|2021-03-01 12:30:10|482.51|478.51|482.91|478.91|483.04|479.04|482.51|478.51|31
1614601820000|2021-03-01 12:30:20|482.92|478.92|483.12|479.12|483.22|479.22|482.88|478.88|27
1614601830000|2021-03-01 12:30:30|483.14|479.14|483.26|479.26|483.28|479.28|483.04|479.04|23
1614601840000|2021-03-01 12:30:40|483.27|479.27|483.62|479.62|483.62|479.62|483.27|479.27|19
1614601850000|2021-03-01 12:30:50|483.63|479.63|483.79|479.79|483.88|479.88|483.57|479.57|15
1614601860000|2021-03-01 12:31:00|483.83|479.83|483.94|479.94|483.95|479.95|483.77|479.77|13
1614601870000|2021-03-01 12:31:10|483.97|479.97|483.93|479.93|484.01|480.01|483.93|479.93|5
1614601880000|2021-03-01 12:31:20|483.92|479.92|483.88|479.88|483.96|479.96|483.86|479.86|29
1614601890000|2021-03-01 12:31:30|483.9|479.9|483.95|479.95|483.97|479.97|483.9|479.9|13
1614601900000|2021-03-01 12:31:40|483.93|479.93|483.54|479.54|483.94|479.94|483.5|479.5|31
1614601910000|2021-03-01 12:31:50|483.5|479.5|483.54|479.54|483.61|479.61|483.49|479.49|26
1614601920000|2021-03-01 12:32:00|483.53|479.53|483.82|479.82|483.82|479.82|483.53|479.53|25
1614601930000|2021-03-01 12:32:10|483.8|479.8|483.7|479.7|483.86|479.86|483.68|479.68|25
1614601940000|2021-03-01 12:32:20|483.91|479.91|484.02|480.02|484.04|480.04|483.91|479.91|13
1614601950000|2021-03-01 12:32:30|484.03|480.03|484.2|480.2|484.27|480.27|483.96|479.96|24
1614601960000|2021-03-01 12:32:40|484.28|480.28|484.74|480.74|484.74|480.74|484.07|480.07|37
1614601970000|2021-03-01 12:32:50|484.67|480.67|485.39|481.39|485.39|481.39|484.28|480.28|25
1614601980000|2021-03-01 12:33:00|485.4|481.4|485.81|481.81|485.81|481.81|485.17|481.17|21
1614601990000|2021-03-01 12:33:10|485.83|481.83|485.79|481.79|485.85|481.85|485.75|481.75|24
1614602000000|2021-03-01 12:33:20|485.81|481.81|485.67|481.67|485.81|481.81|485.56|481.56|36
1614602010000|2021-03-01 12:33:30|485.68|481.68|485.84|481.84|485.86|481.86|485.68|481.68|22
1614602020000|2021-03-01 12:33:40|485.86|481.86|485.98|481.98|486.01|482.01|485.81|481.81|23
1614602030000|2021-03-01 12:33:50|485.95|481.95|485.95|481.95|486.04|482.04|485.95|481.95|16
1614602040000|2021-03-01 12:34:00|485.93|481.93|485.88|481.88|486.01|482.01|485.81|481.81|28
1614602050000|2021-03-01 12:34:10|485.87|481.87|485.81|481.81|485.89|481.89|485.76|481.76|33
1614602060000|2021-03-01 12:34:20|485.84|481.84|485.81|481.81|485.87|481.87|485.73|481.73|24
1614602070000|2021-03-01 12:34:30|485.85|481.85|485.82|481.82|485.92|481.92|485.81|481.81|24
1614602080000|2021-03-01 12:34:40|485.83|481.83|485.83|481.83|485.86|481.86|485.68|481.68|29
1614602090000|2021-03-01 12:34:50|485.82|481.82|486|482|486.05|482.05|485.81|481.81|31
1614602100000|2021-03-01 12:35:00|486.03|482.03|486.27|482.27|486.34|482.34|485.88|481.88|31
1614602110000|2021-03-01 12:35:10|486.29|482.29|486.43|482.43|486.47|482.47|486.27|482.27|29
1614602120000|2021-03-01 12:35:20|486.42|482.42|486.28|482.28|486.46|482.46|486.27|482.27|23
1614602130000|2021-03-01 12:35:30|486.23|482.23|486.13|482.13|486.32|482.32|486.12|482.12|35
1614602140000|2021-03-01 12:35:40|486.1|482.1|486.21|482.21|486.26|482.26|486.1|482.1|21
1614602150000|2021-03-01 12:35:50|486.25|482.25|486.22|482.22|486.3|482.3|486.19|482.19|29
1614602160000|2021-03-01 12:36:00|486.23|482.23|486.3|482.3|486.36|482.36|486.2|482.2|23
1614602170000|2021-03-01 12:36:10|486.26|482.26|486.29|482.29|486.4|482.4|486.2|482.2|18
1614602180000|2021-03-01 12:36:20|486.25|482.25|486.41|482.41|486.54|482.54|486.25|482.25|24
1614602190000|2021-03-01 12:36:30|486.44|482.44|486.51|482.51|486.54|482.54|486.39|482.39|29
1614602200000|2021-03-01 12:36:40|486.5|482.5|486.59|482.59|486.7|482.7|486.48|482.48|27
1614602210000|2021-03-01 12:36:50|486.56|482.56|486.72|482.72|486.73|482.73|486.55|482.55|30
1614602220000|2021-03-01 12:37:00|486.74|482.74|486.5|482.5|486.74|482.74|486.42|482.42|30
1614602230000|2021-03-01 12:37:10|486.51|482.51|486.42|482.42|486.52|482.52|486.42|482.42|13
1614602240000|2021-03-01 12:37:20|486.44|482.44|486.39|482.39|486.46|482.46|486.3|482.3|27
1614602250000|2021-03-01 12:37:30|486.41|482.41|486.48|482.48|486.52|482.52|486.4|482.4|18
1614602260000|2021-03-01 12:37:40|486.49|482.49|486.52|482.52|486.53|482.53|486.44|482.44|18
1614602270000|2021-03-01 12:37:50|486.53|482.53|486.43|482.43|486.54|482.54|486.43|482.43|19
1614602280000|2021-03-01 12:38:00|486.44|482.44|486.31|482.31|486.46|482.46|486.25|482.25|30
1614602290000|2021-03-01 12:38:10|486.33|482.33|485.97|481.97|486.35|482.35|485.97|481.97|27
1614602300000|2021-03-01 12:38:20|485.98|481.98|485.95|481.95|486.02|482.02|485.9|481.9|27
1614602310000|2021-03-01 12:38:30|485.97|481.97|485.6|481.6|485.98|481.98|485.47|481.47|26
1614602320000|2021-03-01 12:38:40|485.61|481.61|485.78|481.78|485.83|481.83|485.37|481.37|34
1614602330000|2021-03-01 12:38:50|485.77|481.77|486.1|482.1|486.1|482.1|485.77|481.77|24
1614602340000|2021-03-01 12:39:00|486.11|482.11|485.88|481.88|486.11|482.11|485.86|481.86|32
1614602350000|2021-03-01 12:39:10|485.85|481.85|485.98|481.98|486|482|485.84|481.84|26
1614602360000|2021-03-01 12:39:20|485.99|481.99|486.28|482.28|486.31|482.31|485.98|481.98|16
1614602370000|2021-03-01 12:39:30|486.26|482.26|486.39|482.39|486.39|482.39|486.25|482.25|21
1614602380000|2021-03-01 12:39:40|486.38|482.38|486.45|482.45|486.45|482.45|486.28|482.28|23
1614602390000|2021-03-01 12:39:50|486.48|482.48|486.51|482.51|486.53|482.53|486.48|482.48|15
1614602400000|2021-03-01 12:40:00|486.52|482.52|486.45|482.45|486.52|482.52|486.32|482.32|24
1614602410000|2021-03-01 12:40:10|486.44|482.44|486.36|482.36|486.53|482.53|486.36|482.36|19
1614602420000|2021-03-01 12:40:20|486.38|482.38|486.23|482.23|486.38|482.38|486.11|482.11|23
1614602430000|2021-03-01 12:40:30|486.22|482.22|486.08|482.08|486.23|482.23|486.06|482.06|26
1614602440000|2021-03-01 12:40:40|486.04|482.04|486.1|482.1|486.11|482.11|485.84|481.84|27
1614602450000|2021-03-01 12:40:50|486.11|482.11|485.82|481.82|486.11|482.11|485.82|481.82|18
1614602460000|2021-03-01 12:41:00|485.83|481.83|485.93|481.93|485.95|481.95|485.73|481.73|29
1614602470000|2021-03-01 12:41:10|485.92|481.92|486.01|482.01|486.03|482.03|485.92|481.92|13
1614602480000|2021-03-01 12:41:20|486|482|486.05|482.05|486.07|482.07|486|482|14
1614602490000|2021-03-01 12:41:30|486.07|482.07|486.14|482.14|486.14|482.14|486.07|482.07|7
1614602500000|2021-03-01 12:41:40|486.15|482.15|486.21|482.21|486.34|482.34|486.15|482.15|17
1614602510000|2021-03-01 12:41:50|486.26|482.26|486.15|482.15|486.3|482.3|486.11|482.11|26
1614602520000|2021-03-01 12:42:00|486.16|482.16|486.1|482.1|486.17|482.17|486.08|482.08|18
1614602530000|2021-03-01 12:42:10|486.09|482.09|486.22|482.22|486.28|482.28|486.09|482.09|23
1614602540000|2021-03-01 12:42:20|486.23|482.23|486.26|482.26|486.26|482.26|486.23|482.23|3
1614602550000|2021-03-01 12:42:30|486.25|482.25|486.22|482.22|486.27|482.27|486.22|482.22|22
1614602560000|2021-03-01 12:42:40|486.23|482.23|486.18|482.18|486.23|482.23|486.11|482.11|17
1614602570000|2021-03-01 12:42:50|486.21|482.21|486.21|482.21|486.21|482.21|486.19|482.19|7
1614602580000|2021-03-01 12:43:00|486.23|482.23|486.28|482.28|486.28|482.28|486.2|482.2|20
1614602590000|2021-03-01 12:43:10|486.27|482.27|486.28|482.28|486.3|482.3|486.26|482.26|10
1614602600000|2021-03-01 12:43:20|486.29|482.29|486.33|482.33|486.34|482.34|486.28|482.28|10
1614602610000|2021-03-01 12:43:30|486.34|482.34|486.34|482.34|486.34|482.34|486.34|482.34|1
1614602620000|2021-03-01 12:43:40|486.39|482.39|486.63|482.63|486.63|482.63|486.39|482.39|20
1614602630000|2021-03-01 12:43:50|486.61|482.61|486.88|482.88|486.88|482.88|486.56|482.56|29
1614602640000|2021-03-01 12:44:00|486.91|482.91|487.04|483.04|487.06|483.06|486.82|482.82|20
1614602650000|2021-03-01 12:44:10|486.99|482.99|487.26|483.26|487.46|483.46|486.97|482.97|31
1614602660000|2021-03-01 12:44:20|487.27|483.27|487.21|483.21|487.44|483.44|487.07|483.07|16
1614602670000|2021-03-01 12:44:30|487.31|483.31|487.07|483.07|487.41|483.41|486.92|482.92|27
1614602680000|2021-03-01 12:44:40|487.27|483.27|487.18|483.18|487.48|483.48|487.02|483.02|36
1614602690000|2021-03-01 12:44:50|487.11|483.11|487.72|483.72|487.79|483.79|487.03|483.03|22
1614602700000|2021-03-01 12:45:00|487.7|483.7|487.76|483.76|487.76|483.76|487.6|483.6|31
1614602710000|2021-03-01 12:45:10|487.75|483.75|487.96|483.96|487.99|483.99|487.75|483.75|21
1614602720000|2021-03-01 12:45:20|487.93|483.93|488.17|484.17|488.17|484.17|487.84|483.84|20
1614602730000|2021-03-01 12:45:30|488.2|484.2|488.21|484.21|488.22|484.22|488.19|484.19|6
1614602740000|2021-03-01 12:45:40|488.22|484.22|488.32|484.32|488.36|484.36|488.19|484.19|24
1614602750000|2021-03-01 12:45:50|488.31|484.31|488.34|484.34|488.43|484.43|488.31|484.31|23
1614602760000|2021-03-01 12:46:00|488.36|484.36|488.57|484.57|488.6|484.6|488.23|484.23|21
1614602770000|2021-03-01 12:46:10|488.52|484.52|488.65|484.65|488.67|484.67|488.3|484.3|33
1614602780000|2021-03-01 12:46:20|488.64|484.64|488.52|484.52|488.64|484.64|488.51|484.51|24
1614602790000|2021-03-01 12:46:30|488.54|484.54|488.4|484.4|488.55|484.55|488.29|484.29|29
1614602800000|2021-03-01 12:46:40|488.41|484.41|488.31|484.31|488.46|484.46|488.25|484.25|32
1614602810000|2021-03-01 12:46:50|488.32|484.32|488.05|484.05|488.33|484.33|488.04|484.04|33
1614602820000|2021-03-01 12:47:00|488.06|484.06|488.43|484.43|488.47|484.47|488.05|484.05|28
1614602830000|2021-03-01 12:47:10|488.44|484.44|488.47|484.47|488.52|484.52|488.42|484.42|19
1614602840000|2021-03-01 12:47:20|488.49|484.49|488.55|484.55|488.55|484.55|488.48|484.48|5
1614602850000|2021-03-01 12:47:30|488.56|484.56|488.71|484.71|488.8|484.8|488.51|484.51|21
1614602860000|2021-03-01 12:47:40|488.74|484.74|489.26|485.26|489.26|485.26|488.74|484.74|22
1614602870000|2021-03-01 12:47:50|489.27|485.27|488.97|484.97|489.3|485.3|488.95|484.95|23
1614602880000|2021-03-01 12:48:00|488.96|484.96|489.07|485.07|489.14|485.14|488.87|484.87|27
1614602890000|2021-03-01 12:48:10|489.08|485.08|489.23|485.23|489.25|485.25|489.01|485.01|30
1614602900000|2021-03-01 12:48:20|489.26|485.26|489.24|485.24|489.28|485.28|489.15|485.15|30
1614602910000|2021-03-01 12:48:30|489.26|485.26|488.98|484.98|489.3|485.3|488.98|484.98|29
1614602920000|2021-03-01 12:48:40|489.02|485.02|488.81|484.81|489.04|485.04|488.81|484.81|20
1614602930000|2021-03-01 12:48:50|488.8|484.8|488.81|484.81|488.91|484.91|488.72|484.72|25
1614602940000|2021-03-01 12:49:00|488.87|484.87|488.75|484.75|489.06|485.06|488.59|484.59|23
1614602950000|2021-03-01 12:49:10|488.74|484.74|489.05|485.05|489.12|485.12|488.74|484.74|22
1614602960000|2021-03-01 12:49:20|489.06|485.06|489.15|485.15|489.18|485.18|489.06|485.06|19
1614602970000|2021-03-01 12:49:30|489.19|485.19|489.45|485.45|489.51|485.51|489.17|485.17|24
1614602980000|2021-03-01 12:49:40|489.47|485.47|489.7|485.7|489.7|485.7|489.38|485.38|24
1614602990000|2021-03-01 12:49:50|489.68|485.68|489.57|485.57|489.76|485.76|489.57|485.57|8
1614603000000|2021-03-01 12:50:00|489.55|485.55|489.81|485.81|489.81|485.81|489.54|485.54|28
1614603010000|2021-03-01 12:50:10|489.82|485.82|490.2|486.2|490.2|486.2|489.82|485.82|21
1614603020000|2021-03-01 12:50:20|490.19|486.19|490.2|486.2|490.26|486.26|490.19|486.19|9
1614603030000|2021-03-01 12:50:30|490.21|486.21|490.49|486.49|490.49|486.49|490.21|486.21|18
1614603040000|2021-03-01 12:50:40|490.45|486.45|490.34|486.34|490.45|486.45|490.27|486.27|19
1614603050000|2021-03-01 12:50:50|490.31|486.31|489.88|485.88|490.34|486.34|489.86|485.86|33
1614603060000|2021-03-01 12:51:00|489.93|485.93|489.9|485.9|489.98|485.98|489.7|485.7|29
1614603070000|2021-03-01 12:51:10|489.92|485.92|489.85|485.85|489.96|485.96|489.85|485.85|18
1614603080000|2021-03-01 12:51:20|489.87|485.87|489.86|485.86|489.93|485.93|489.86|485.86|23
1614603090000|2021-03-01 12:51:30|489.87|485.87|489.81|485.81|489.9|485.9|489.65|485.65|19
1614603100000|2021-03-01 12:51:40|489.83|485.83|489.82|485.82|489.84|485.84|489.76|485.76|20
1614603110000|2021-03-01 12:51:50|489.81|485.81|489.78|485.78|489.83|485.83|489.72|485.72|22
1614603120000|2021-03-01 12:52:00|489.77|485.77|489.66|485.66|489.86|485.86|489.66|485.66|28
1614603130000|2021-03-01 12:52:10|489.63|485.63|489.74|485.74|489.82|485.82|489.63|485.63|31
1614603140000|2021-03-01 12:52:20|489.76|485.76|489.69|485.69|489.76|485.76|489.49|485.49|18
1614603150000|2021-03-01 12:52:30|489.73|485.73|489.64|485.64|489.74|485.74|489.47|485.47|19
1614603160000|2021-03-01 12:52:40|489.65|485.65|489.48|485.48|489.66|485.66|489.35|485.35|27
1614603170000|2021-03-01 12:52:50|489.45|485.45|489.26|485.26|489.49|485.49|489.24|485.24|23
1614603180000|2021-03-01 12:53:00|489.24|485.24|489.07|485.07|489.3|485.3|489.07|485.07|17
1614603190000|2021-03-01 12:53:10|489.08|485.08|488.85|484.85|489.15|485.15|488.83|484.83|28
1614603200000|2021-03-01 12:53:20|488.84|484.84|489.12|485.12|489.13|485.13|488.82|484.82|26
1614603210000|2021-03-01 12:53:30|489.13|485.13|489.22|485.22|489.26|485.26|489.12|485.12|22
1614603220000|2021-03-01 12:53:40|489.31|485.31|489.33|485.33|489.38|485.38|489.07|485.07|31
1614603230000|2021-03-01 12:53:50|489.32|485.32|489.53|485.53|489.59|485.59|489.31|485.31|24
1614603240000|2021-03-01 12:54:00|489.55|485.55|489.36|485.36|489.55|485.55|489.29|485.29|25
1614603250000|2021-03-01 12:54:10|489.37|485.37|489.46|485.46|489.51|485.51|489.37|485.37|17
1614603260000|2021-03-01 12:54:20|489.42|485.42|489.74|485.74|489.74|485.74|489.42|485.42|16
1614603270000|2021-03-01 12:54:30|489.73|485.73|489.63|485.63|489.79|485.79|489.62|485.62|19
1614603280000|2021-03-01 12:54:40|489.68|485.68|489.49|485.49|489.68|485.68|489.48|485.48|23
1614603290000|2021-03-01 12:54:50|489.5|485.5|489.52|485.52|489.64|485.64|489.16|485.16|26
1614603300000|2021-03-01 12:55:00|489.5|485.5|489.58|485.58|489.62|485.62|489.36|485.36|27
1614603310000|2021-03-01 12:55:10|489.59|485.59|489.81|485.81|489.82|485.82|489.59|485.59|25
1614603320000|2021-03-01 12:55:20|489.75|485.75|489.71|485.71|489.89|485.89|489.6|485.6|22
1614603330000|2021-03-01 12:55:30|489.72|485.72|489.85|485.85|489.88|485.88|489.67|485.67|16
1614603340000|2021-03-01 12:55:40|489.86|485.86|489.8|485.8|489.9|485.9|489.74|485.74|14
1614603350000|2021-03-01 12:55:50|489.79|485.79|489.88|485.88|489.88|485.88|489.75|485.75|22
1614603360000|2021-03-01 12:56:00|489.93|485.93|489.67|485.67|489.94|485.94|489.66|485.66|26
1614603370000|2021-03-01 12:56:10|489.66|485.66|489.83|485.83|489.93|485.93|489.65|485.65|25
1614603380000|2021-03-01 12:56:20|489.85|485.85|489.71|485.71|489.89|485.89|489.66|485.66|34
1614603390000|2021-03-01 12:56:30|489.7|485.7|489.55|485.55|489.76|485.76|489.53|485.53|24
1614603400000|2021-03-01 12:56:40|489.56|485.56|489.06|485.06|489.56|485.56|488.99|484.99|30
1614603410000|2021-03-01 12:56:50|489.08|485.08|489.16|485.16|489.18|485.18|488.92|484.92|22
1614603420000|2021-03-01 12:57:00|489.17|485.17|489.22|485.22|489.22|485.22|489.15|485.15|10
1614603430000|2021-03-01 12:57:10|489.31|485.31|489.29|485.29|489.36|485.36|489.22|485.22|22
1614603440000|2021-03-01 12:57:20|489.28|485.28|489.25|485.25|489.32|485.32|489.25|485.25|18
1614603450000|2021-03-01 12:57:30|489.29|485.29|489.29|485.29|489.33|485.33|489.24|485.24|20
1614603460000|2021-03-01 12:57:40|489.31|485.31|489.44|485.44|489.49|485.49|489.27|485.27|31
1614603470000|2021-03-01 12:57:50|489.43|485.43|489.62|485.62|489.66|485.66|489.42|485.42|18
1614603480000|2021-03-01 12:58:00|489.6|485.6|489.69|485.69|489.7|485.7|489.6|485.6|9
1614603500000|2021-03-01 12:58:20|489.68|485.68|489.62|485.62|489.68|485.68|489.6|485.6|10
1614603510000|2021-03-01 12:58:30|489.61|485.61|489.57|485.57|489.63|485.63|489.57|485.57|12
1614603520000|2021-03-01 12:58:40|489.65|485.65|489.64|485.64|489.66|485.66|489.62|485.62|10
1614603530000|2021-03-01 12:58:50|489.63|485.63|489.61|485.61|489.65|485.65|489.59|485.59|12
1614603540000|2021-03-01 12:59:00|489.67|485.67|489.68|485.68|489.68|485.68|489.64|485.64|14
1614603550000|2021-03-01 12:59:10|489.69|485.69|489.64|485.64|489.7|485.7|489.64|485.64|12
1614603560000|2021-03-01 12:59:20|489.63|485.63|489.46|485.46|489.63|485.63|489.45|485.45|21
1614603570000|2021-03-01 12:59:30|489.47|485.47|489.14|485.14|489.51|485.51|489.14|485.14|24
1614603580000|2021-03-01 12:59:40|489.11|485.11|489.18|485.18|489.21|485.21|489.1|485.1|21
1614603590000|2021-03-01 12:59:50|489.17|485.17|489.35|485.35|489.46|485.46|489.16|485.16|24
1614603600000|2021-03-01 13:00:00|489.34|485.34|489.51|485.51|489.54|485.54|489.32|485.32|24
1614603610000|2021-03-01 13:00:10|489.52|485.52|489.73|485.73|489.74|485.74|489.52|485.52|13
1614603620000|2021-03-01 13:00:20|489.7|485.7|490.33|486.33|490.35|486.35|489.64|485.64|23
1614603630000|2021-03-01 13:00:30|490.35|486.35|490.51|486.51|490.51|486.51|490.35|486.35|8
1614603640000|2021-03-01 13:00:40|490.5|486.5|490.68|486.68|490.7|486.7|490|486|29
1614603650000|2021-03-01 13:00:50|490.65|486.65|490.9|486.9|490.91|486.91|490.6|486.6|25
1614603660000|2021-03-01 13:01:00|490.89|486.89|490.65|486.65|490.9|486.9|490.61|486.61|20
1614603670000|2021-03-01 13:01:10|490.64|486.64|490.72|486.72|490.72|486.72|490.47|486.47|26
1614603680000|2021-03-01 13:01:20|490.71|486.71|490.78|486.78|490.84|486.84|490.49|486.49|24
1614603690000|2021-03-01 13:01:30|490.77|486.77|490.89|486.89|490.9|486.9|490.72|486.72|34
1614603700000|2021-03-01 13:01:40|490.88|486.88|490.82|486.82|490.88|486.88|490.72|486.72|26
1614603710000|2021-03-01 13:01:50|490.81|486.81|490.74|486.74|490.84|486.84|490.52|486.52|36
1614603720000|2021-03-01 13:02:00|490.72|486.72|490.52|486.52|490.72|486.72|490.46|486.46|24
1614603730000|2021-03-01 13:02:10|490.53|486.53|490.67|486.67|490.67|486.67|490.44|486.44|28
1614603740000|2021-03-01 13:02:20|490.61|486.61|490.58|486.58|490.62|486.62|490.44|486.44|24
1614603750000|2021-03-01 13:02:30|490.67|486.67|490.83|486.83|490.83|486.83|490.6|486.6|20
1614603760000|2021-03-01 13:02:40|490.86|486.86|490.9|486.9|491.05|487.05|490.85|486.85|25
1614603770000|2021-03-01 13:02:50|490.95|486.95|491.02|487.02|491.16|487.16|490.93|486.93|21
1614603780000|2021-03-01 13:03:00|491.01|487.01|491.17|487.17|491.21|487.21|490.98|486.98|29
1614603790000|2021-03-01 13:03:10|491.18|487.18|491.11|487.11|491.2|487.2|491.11|487.11|22
1614603800000|2021-03-01 13:03:20|491.14|487.14|491.12|487.12|491.17|487.17|491|487|28
1614603810000|2021-03-01 13:03:30|491.11|487.11|491.14|487.14|491.18|487.18|491.1|487.1|24
1614603820000|2021-03-01 13:03:40|491.15|487.15|491.22|487.22|491.22|487.22|491.12|487.12|27
1614603830000|2021-03-01 13:03:50|491.2|487.2|491.15|487.15|491.27|487.27|491.08|487.08|23
1614603840000|2021-03-01 13:04:00|491.16|487.16|490.92|486.92|491.17|487.17|490.74|486.74|31
1614603850000|2021-03-01 13:04:10|490.98|486.98|491.06|487.06|491.06|487.06|490.93|486.93|23
1614603860000|2021-03-01 13:04:20|491.05|487.05|491.05|487.05|491.13|487.13|491.04|487.04|25
1614603870000|2021-03-01 13:04:30|490.92|486.92|490.81|486.81|490.92|486.92|490.69|486.69|34
1614603880000|2021-03-01 13:04:40|490.77|486.77|490.77|486.77|490.89|486.89|490.69|486.69|29
1614603890000|2021-03-01 13:04:50|490.78|486.78|490.88|486.88|490.88|486.88|490.76|486.76|32
1614603900000|2021-03-01 13:05:00|490.82|486.82|490.86|486.86|490.95|486.95|490.77|486.77|29
1614603910000|2021-03-01 13:05:10|490.89|486.89|491.12|487.12|491.16|487.16|490.85|486.85|30
1614603920000|2021-03-01 13:05:20|491.15|487.15|491.25|487.25|491.26|487.26|491.13|487.13|25
1614603930000|2021-03-01 13:05:30|491.22|487.22|491.14|487.14|491.26|487.26|491.04|487.04|28
1614603940000|2021-03-01 13:05:40|491.01|487.01|491.09|487.09|491.14|487.14|490.98|486.98|26
1614603950000|2021-03-01 13:05:50|491.1|487.1|490.97|486.97|491.11|487.11|490.86|486.86|31
1614603960000|2021-03-01 13:06:00|490.96|486.96|490.89|486.89|490.96|486.96|490.86|486.86|28
1614603970000|2021-03-01 13:06:10|490.88|486.88|491|487|491.02|487.02|490.56|486.56|27
1614603980000|2021-03-01 13:06:20|491.03|487.03|490.97|486.97|491.05|487.05|490.94|486.94|17
1614603990000|2021-03-01 13:06:30|490.82|486.82|490.56|486.56|490.93|486.93|490.56|486.56|32
1614604000000|2021-03-01 13:06:40|490.64|486.64|490.54|486.54|490.67|486.67|490.48|486.48|33
1614604010000|2021-03-01 13:06:50|490.53|486.53|490.32|486.32|490.53|486.53|490.07|486.07|29
1614604020000|2021-03-01 13:07:00|490.31|486.31|490.21|486.21|490.39|486.39|490.18|486.18|24
1614604030000|2021-03-01 13:07:10|490.24|486.24|490.16|486.16|490.25|486.25|490.09|486.09|31
1614604040000|2021-03-01 13:07:20|490.15|486.15|490.38|486.38|490.43|486.43|490.1|486.1|31
1614604050000|2021-03-01 13:07:30|490.37|486.37|490.39|486.39|490.42|486.42|490.32|486.32|28
1614604060000|2021-03-01 13:07:40|490.4|486.4|490.49|486.49|490.51|486.51|490.38|486.38|18
1614604070000|2021-03-01 13:07:50|490.47|486.47|490.44|486.44|490.47|486.47|490.37|486.37|25
1614604080000|2021-03-01 13:08:00|490.45|486.45|490.48|486.48|490.67|486.67|490.45|486.45|19
1614604090000|2021-03-01 13:08:10|490.33|486.33|490.24|486.24|490.34|486.34|490.16|486.16|27
1614604100000|2021-03-01 13:08:20|490.18|486.18|490.13|486.13|490.19|486.19|490.09|486.09|17
1614604110000|2021-03-01 13:08:30|490.17|486.17|490.42|486.42|490.46|486.46|490.17|486.17|16
1614604120000|2021-03-01 13:08:40|490.46|486.46|490.37|486.37|490.48|486.48|490.37|486.37|18
1614604130000|2021-03-01 13:08:50|490.34|486.34|490.17|486.17|490.37|486.37|490.16|486.16|22
1614604140000|2021-03-01 13:09:00|490.16|486.16|490.02|486.02|490.16|486.16|490.02|486.02|20
1614604150000|2021-03-01 13:09:10|490.03|486.03|490.13|486.13|490.23|486.23|490.02|486.02|17
1614604160000|2021-03-01 13:09:20|490.12|486.12|490.01|486.01|490.16|486.16|489.98|485.98|19
1614604170000|2021-03-01 13:09:30|490.02|486.02|490|486|490.13|486.13|489.97|485.97|28
1614604180000|2021-03-01 13:09:40|490.01|486.01|489.98|485.98|490.02|486.02|489.97|485.97|14
1614604190000|2021-03-01 13:09:50|489.99|485.99|489.63|485.63|489.99|485.99|489.6|485.6|29
1614604200000|2021-03-01 13:10:00|489.64|485.64|489.19|485.19|489.66|485.66|489.15|485.15|30
1614604210000|2021-03-01 13:10:10|489.17|485.17|489.29|485.29|489.29|485.29|489.15|485.15|25
1614604220000|2021-03-01 13:10:20|489.34|485.34|489.27|485.27|489.35|485.35|489.25|485.25|18
1614604230000|2021-03-01 13:10:30|489.25|485.25|489.43|485.43|489.44|485.44|489.25|485.25|14
1614604240000|2021-03-01 13:10:40|489.44|485.44|489.65|485.65|489.68|485.68|489.44|485.44|13
1614604250000|2021-03-01 13:10:50|489.71|485.71|489.57|485.57|489.79|485.79|489.54|485.54|24
1614604260000|2021-03-01 13:11:00|489.55|485.55|489.61|485.61|489.61|485.61|489.53|485.53|16
1614604270000|2021-03-01 13:11:10|489.6|485.6|489.51|485.51|489.6|485.6|489.47|485.47|16
1614604280000|2021-03-01 13:11:20|489.52|485.52|489.48|485.48|489.52|485.52|489.35|485.35|25
1614604290000|2021-03-01 13:11:30|489.49|485.49|489.42|485.42|489.49|485.49|489.38|485.38|19
1614604300000|2021-03-01 13:11:40|489.43|485.43|489.43|485.43|489.5|485.5|489.36|485.36|23
1614604310000|2021-03-01 13:11:50|489.42|485.42|489.4|485.4|489.44|485.44|489.38|485.38|13
1614604320000|2021-03-01 13:12:00|489.42|485.42|489.47|485.47|489.47|485.47|489.23|485.23|26
1614604330000|2021-03-01 13:12:10|489.45|485.45|489.44|485.44|489.46|485.46|489.4|485.4|19
1614604340000|2021-03-01 13:12:20|489.46|485.46|489.61|485.61|489.61|485.61|489.46|485.46|23
1614604350000|2021-03-01 13:12:30|489.58|485.58|489.37|485.37|489.58|485.58|489.37|485.37|18
1614604360000|2021-03-01 13:12:40|489.31|485.31|489.3|485.3|489.38|485.38|489.28|485.28|27
1614604370000|2021-03-01 13:12:50|489.32|485.32|489.29|485.29|489.36|485.36|489.23|485.23|25
1614604380000|2021-03-01 13:13:00|489.3|485.3|489.35|485.35|489.35|485.35|489.27|485.27|21
1614604390000|2021-03-01 13:13:10|489.37|485.37|489.52|485.52|489.54|485.54|489.34|485.34|19
1614604400000|2021-03-01 13:13:20|489.53|485.53|489.7|485.7|489.7|485.7|489.51|485.51|26
1614604410000|2021-03-01 13:13:30|489.49|485.49|489.65|485.65|489.69|485.69|489.49|485.49|16
1614604420000|2021-03-01 13:13:40|489.66|485.66|489.69|485.69|489.76|485.76|489.55|485.55|22
1614604430000|2021-03-01 13:13:50|489.7|485.7|489.92|485.92|489.95|485.95|489.63|485.63|19
1614604440000|2021-03-01 13:14:00|489.9|485.9|489.93|485.93|489.99|485.99|489.9|485.9|9
1614604450000|2021-03-01 13:14:10|489.92|485.92|489.85|485.85|489.98|485.98|489.82|485.82|30
1614604460000|2021-03-01 13:14:20|489.81|485.81|490.04|486.04|490.52|486.52|489.81|485.81|25
1614604470000|2021-03-01 13:14:30|490.02|486.02|490.47|486.47|490.54|486.54|490.02|486.02|29
1614604480000|2021-03-01 13:14:40|490.48|486.48|490.47|486.47|490.53|486.53|490.45|486.45|29
1614604490000|2021-03-01 13:14:50|490.49|486.49|490.3|486.3|490.49|486.49|490.25|486.25|25
1614604500000|2021-03-01 13:15:00|490.29|486.29|490.52|486.52|490.79|486.79|490.28|486.28|27
1614604510000|2021-03-01 13:15:10|490.63|486.63|490.69|486.69|490.69|486.69|490.56|486.56|19
1614604520000|2021-03-01 13:15:20|490.65|486.65|490.66|486.66|490.69|486.69|490.61|486.61|17
1614604530000|2021-03-01 13:15:30|490.62|486.62|490.87|486.87|490.94|486.94|490.6|486.6|27
1614604540000|2021-03-01 13:15:40|490.78|486.78|490.65|486.65|490.78|486.78|490.53|486.53|22
1614604550000|2021-03-01 13:15:50|490.85|486.85|490.83|486.83|490.85|486.85|490.41|486.41|25
1614604560000|2021-03-01 13:16:00|490.68|486.68|491.36|487.36|491.42|487.42|490.6|486.6|22
1614604570000|2021-03-01 13:16:10|491.59|487.59|491.58|487.58|491.64|487.64|491.41|487.41|29
1614604580000|2021-03-01 13:16:20|491.54|487.54|491.66|487.66|491.75|487.75|491.54|487.54|23
1614604590000|2021-03-01 13:16:30|491.68|487.68|491.64|487.64|491.7|487.7|491.54|487.54|28
1614604600000|2021-03-01 13:16:40|491.65|487.65|491.52|487.52|491.65|487.65|491.4|487.4|22
1614604610000|2021-03-01 13:16:50|491.55|487.55|491.54|487.54|491.64|487.64|491.46|487.46|25
1614604620000|2021-03-01 13:17:00|491.45|487.45|491.19|487.19|491.49|487.49|491.1|487.1|31
1614604630000|2021-03-01 13:17:10|491.21|487.21|491.17|487.17|491.37|487.37|491.13|487.13|26
1614604640000|2021-03-01 13:17:20|491.19|487.19|491.33|487.33|491.33|487.33|491.1|487.1|30
1614604650000|2021-03-01 13:17:30|491.34|487.34|491.45|487.45|491.6|487.6|491.21|487.21|34
1614604660000|2021-03-01 13:17:40|491.44|487.44|491.16|487.16|491.47|487.47|491.09|487.09|30
1614604670000|2021-03-01 13:17:50|491.21|487.21|491.01|487.01|491.21|487.21|490.95|486.95|35
1614604680000|2021-03-01 13:18:00|491.03|487.03|491.23|487.23|491.25|487.25|491.02|487.02|25
1614604690000|2021-03-01 13:18:10|491.21|487.21|491.33|487.33|491.43|487.43|491.17|487.17|30
1614604700000|2021-03-01 13:18:20|491.32|487.32|491.3|487.3|491.45|487.45|491.29|487.29|22
1614604710000|2021-03-01 13:18:30|491.31|487.31|491.24|487.24|491.45|487.45|491.2|487.2|23
1614604720000|2021-03-01 13:18:40|491.22|487.22|491.15|487.15|491.23|487.23|491.15|487.15|19
1614604730000|2021-03-01 13:18:50|491.14|487.14|490.94|486.94|491.17|487.17|490.94|486.94|21
1614604740000|2021-03-01 13:19:00|490.93|486.93|491.25|487.25|491.25|487.25|490.91|486.91|32
1614604750000|2021-03-01 13:19:10|491.26|487.26|491.51|487.51|491.51|487.51|491.26|487.26|23
1614604760000|2021-03-01 13:19:20|491.52|487.52|491.82|487.82|491.86|487.86|491.52|487.52|22
1614604770000|2021-03-01 13:19:30|491.86|487.86|492.29|488.29|492.32|488.32|491.79|487.79|21
1614604780000|2021-03-01 13:19:40|492.26|488.26|492.33|488.33|492.33|488.33|492.23|488.23|19
1614604790000|2021-03-01 13:19:50|492.3|488.3|492.31|488.31|492.35|488.35|492.29|488.29|9
1614604800000|2021-03-01 13:20:00|492.32|488.32|492.34|488.34|492.41|488.41|492.31|488.31|15
1614604810000|2021-03-01 13:20:10|492.35|488.35|492.79|488.79|492.8|488.8|492.29|488.29|11
1614604820000|2021-03-01 13:20:20|492.78|488.78|492.81|488.81|492.81|488.81|492.57|488.57|30
1614604830000|2021-03-01 13:20:30|492.82|488.82|493.02|489.02|493.02|489.02|492.81|488.81|19
1614604840000|2021-03-01 13:20:40|493.08|489.08|493.47|489.47|493.49|489.49|493.07|489.07|22
1614604850000|2021-03-01 13:20:50|493.49|489.49|493.68|489.68|493.69|489.69|493.49|489.49|16
1614604860000|2021-03-01 13:21:00|493.99|489.99|493.99|489.99|494.11|490.11|493.97|489.97|18
1614604870000|2021-03-01 13:21:10|494|490|494|490|494.03|490.03|493.99|489.99|12
1614604880000|2021-03-01 13:21:20|494.01|490.01|493.73|489.73|494.04|490.04|493.5|489.5|22
1614604890000|2021-03-01 13:21:30|493.74|489.74|493.42|489.42|493.76|489.76|493.35|489.35|27
1614604900000|2021-03-01 13:21:40|493.47|489.47|493.2|489.2|493.47|489.47|493.11|489.11|34
1614604910000|2021-03-01 13:21:50|493.16|489.16|493.24|489.24|493.3|489.3|493.13|489.13|29
1614604920000|2021-03-01 13:22:00|493.25|489.25|493.62|489.62|493.62|489.62|493.01|489.01|24
1614604930000|2021-03-01 13:22:10|493.6|489.6|493.64|489.64|493.8|489.8|493.59|489.59|25
1614604940000|2021-03-01 13:22:20|493.2|489.2|493.49|489.49|493.62|489.62|493.2|489.2|34
1614604950000|2021-03-01 13:22:30|493.47|489.47|493.1|489.1|493.52|489.52|493.07|489.07|23
1614604960000|2021-03-01 13:22:40|493.28|489.28|493.54|489.54|493.6|489.6|493.22|489.22|29
1614604970000|2021-03-01 13:22:50|493.56|489.56|493.88|489.88|493.88|489.88|493.56|489.56|17
1614604980000|2021-03-01 13:23:00|493.77|489.77|493.43|489.43|493.77|489.77|493.41|489.41|30
1614604990000|2021-03-01 13:23:10|493.36|489.36|493.49|489.49|493.59|489.59|493.36|489.36|17
1614605000000|2021-03-01 13:23:20|493.5|489.5|493.61|489.61|493.61|489.61|493.45|489.45|16
1614605010000|2021-03-01 13:23:30|493.62|489.62|493.29|489.29|493.65|489.65|493.27|489.27|25
1614605020000|2021-03-01 13:23:40|493.28|489.28|493.25|489.25|493.3|489.3|493.15|489.15|27
1614605030000|2021-03-01 13:23:50|493.24|489.24|493.14|489.14|493.26|489.26|493.11|489.11|11
1614605040000|2021-03-01 13:24:00|493.12|489.12|492.98|488.98|493.12|489.12|492.75|488.75|24
1614605050000|2021-03-01 13:24:10|493.05|489.05|493.04|489.04|493.05|489.05|492.98|488.98|27
1614605060000|2021-03-01 13:24:20|493.09|489.09|492.87|488.87|493.09|489.09|492.78|488.78|19
1614605070000|2021-03-01 13:24:30|492.89|488.89|492.46|488.46|492.9|488.9|492.45|488.45|27
1614605080000|2021-03-01 13:24:40|492.47|488.47|492.33|488.33|492.47|488.47|492.11|488.11|25
1614605090000|2021-03-01 13:24:50|492.31|488.31|491.95|487.95|492.31|488.31|491.9|487.9|27
1614605100000|2021-03-01 13:25:00|491.96|487.96|491.66|487.66|491.96|487.96|491.6|487.6|23
1614605110000|2021-03-01 13:25:10|491.65|487.65|491.8|487.8|492.11|488.11|491.64|487.64|26
1614605120000|2021-03-01 13:25:20|491.81|487.81|492.06|488.06|492.06|488.06|491.69|487.69|20
1614605130000|2021-03-01 13:25:30|491.96|487.96|492.27|488.27|492.34|488.34|491.96|487.96|23
1614605140000|2021-03-01 13:25:40|492.3|488.3|492.36|488.36|492.45|488.45|492.3|488.3|21
1614605150000|2021-03-01 13:25:50|492.35|488.35|492.21|488.21|492.36|488.36|492|488|21
1614605160000|2021-03-01 13:26:00|492.16|488.16|492.03|488.03|492.23|488.23|492|488|22
1614605170000|2021-03-01 13:26:10|492.34|488.34|492.8|488.8|492.8|488.8|492.34|488.34|18
1614605180000|2021-03-01 13:26:20|492.82|488.82|492.95|488.95|493.22|489.22|492.76|488.76|17
1614605190000|2021-03-01 13:26:30|492.96|488.96|493.07|489.07|493.1|489.1|492.91|488.91|21
1614605200000|2021-03-01 13:26:40|492.98|488.98|493.71|489.71|493.71|489.71|492.77|488.77|10
1614605210000|2021-03-01 13:26:50|493.74|489.74|494.38|490.38|494.38|490.38|493.72|489.72|20
1614605220000|2021-03-01 13:27:00|494.37|490.37|494.02|490.02|494.37|490.37|494|490|16
1614605230000|2021-03-01 13:27:10|494|490|494.01|490.01|494.03|490.03|493.97|489.97|16
1614605240000|2021-03-01 13:27:20|494|490|493.86|489.86|494.06|490.06|493.69|489.69|20
1614605250000|2021-03-01 13:27:30|493.89|489.89|493.58|489.58|493.91|489.91|493.5|489.5|26
1614605260000|2021-03-01 13:27:40|493.56|489.56|493.42|489.42|493.56|489.56|493.23|489.23|25
1614605270000|2021-03-01 13:27:50|493.41|489.41|493.44|489.44|493.48|489.48|493.39|489.39|18
1614605280000|2021-03-01 13:28:00|493.43|489.43|492.97|488.97|493.43|489.43|492.97|488.97|30
1614605290000|2021-03-01 13:28:10|492.96|488.96|492.5|488.5|492.98|488.98|492.47|488.47|28
1614605300000|2021-03-01 13:28:20|492.31|488.31|492.19|488.19|492.43|488.43|492.19|488.19|26
1614605310000|2021-03-01 13:28:30|492.22|488.22|492.22|488.22|492.24|488.24|492.11|488.11|28
1614605320000|2021-03-01 13:28:40|492.2|488.2|492.84|488.84|492.87|488.87|492.17|488.17|29
1614605330000|2021-03-01 13:28:50|492.89|488.89|493.7|489.7|493.7|489.7|492.89|488.89|28
1614605340000|2021-03-01 13:29:00|493.71|489.71|494.15|490.15|494.19|490.19|493.58|489.58|24
1614605350000|2021-03-01 13:29:10|494.1|490.1|494.54|490.54|494.64|490.64|494.1|490.1|30
1614605360000|2021-03-01 13:29:20|494.55|490.55|495.21|491.21|495.21|491.21|494.38|490.38|15
1614605370000|2021-03-01 13:29:30|494.92|490.92|495.79|491.79|495.83|491.83|494.92|490.92|27
1614605380000|2021-03-01 13:29:40|495.78|491.78|495.89|491.89|495.89|491.89|495.7|491.7|25
1614605390000|2021-03-01 13:29:50|495.88|491.88|495.97|491.97|495.97|491.97|495.49|491.49|21
1614605400000|2021-03-01 13:30:00|496.02|492.02|495.54|491.54|496.05|492.05|495.44|491.44|29
1614605410000|2021-03-01 13:30:10|495.5|491.5|495.08|491.08|495.5|491.5|495.07|491.07|22
1614605420000|2021-03-01 13:30:20|494.85|490.85|494.25|490.25|494.89|490.89|494.25|490.25|31
1614605430000|2021-03-01 13:30:30|494.24|490.24|493.99|489.99|494.24|490.24|493.91|489.91|27
1614605440000|2021-03-01 13:30:40|494|490|494.92|490.92|494.92|490.92|494|490|28
1614605450000|2021-03-01 13:30:50|495.05|491.05|495.6|491.6|495.69|491.69|495.05|491.05|23
1614605460000|2021-03-01 13:31:00|495.59|491.59|495|491|495.59|491.59|495|491|31
1614605470000|2021-03-01 13:31:10|494.99|490.99|494.57|490.57|494.99|490.99|494.56|490.56|26
1614605480000|2021-03-01 13:31:20|494.56|490.56|494.52|490.52|494.63|490.63|494.48|490.48|25
1614605490000|2021-03-01 13:31:30|494.51|490.51|494.13|490.13|494.51|490.51|493.94|489.94|26
1614605500000|2021-03-01 13:31:40|494.1|490.1|494.08|490.08|494.13|490.13|494.01|490.01|14
1614605510000|2021-03-01 13:31:50|494.03|490.03|493.94|489.94|494.1|490.1|493.94|489.94|17
1614605520000|2021-03-01 13:32:00|494.01|490.01|493.78|489.78|494.01|490.01|493.78|489.78|19
1614605530000|2021-03-01 13:32:10|493.79|489.79|493.39|489.39|493.79|489.79|493.39|489.39|28
1614605540000|2021-03-01 13:32:20|493.4|489.4|493.23|489.23|493.4|489.4|493.21|489.21|21
1614605550000|2021-03-01 13:32:30|493.21|489.21|493.21|489.21|493.24|489.24|493.18|489.18|16
1614605560000|2021-03-01 13:32:40|493.2|489.2|492.82|488.82|493.2|489.2|492.82|488.82|22
1614605570000|2021-03-01 13:32:50|492.88|488.88|493.02|489.02|493.02|489.02|492.78|488.78|28
1614605580000|2021-03-01 13:33:00|493.03|489.03|492.83|488.83|493.03|489.03|492.83|488.83|24
1614605590000|2021-03-01 13:33:10|492.81|488.81|492.67|488.67|492.88|488.88|492.66|488.66|20
1614605600000|2021-03-01 13:33:20|492.55|488.55|492.51|488.51|492.62|488.62|492.51|488.51|22
1614605610000|2021-03-01 13:33:30|492.53|488.53|492.51|488.51|492.56|488.56|492.36|488.36|26
1614605620000|2021-03-01 13:33:40|492.53|488.53|492.63|488.63|492.72|488.72|492.47|488.47|28
1614605630000|2021-03-01 13:33:50|492.64|488.64|492.46|488.46|492.65|488.65|492.46|488.46|17
1614605640000|2021-03-01 13:34:00|492.48|488.48|492.38|488.38|492.49|488.49|492.36|488.36|19
1614605650000|2021-03-01 13:34:10|492.4|488.4|491.54|487.54|492.4|488.4|491.54|487.54|21
1614605660000|2021-03-01 13:34:20|491.55|487.55|491.71|487.71|491.73|487.73|491.53|487.53|16
1614605670000|2021-03-01 13:34:30|491.73|487.73|492.49|488.49|492.54|488.54|491.73|487.73|24
1614605680000|2021-03-01 13:34:40|492.52|488.52|492.11|488.11|492.57|488.57|492.05|488.05|29
1614605690000|2021-03-01 13:34:50|492.14|488.14|491.99|487.99|492.15|488.15|491.88|487.88|29
1614605700000|2021-03-01 13:35:00|491.98|487.98|491.96|487.96|491.98|487.98|491.94|487.94|21
1614605710000|2021-03-01 13:35:10|491.95|487.95|491.54|487.54|491.95|487.95|491.51|487.51|24
1614605720000|2021-03-01 13:35:20|491.52|487.52|491.05|487.05|491.52|487.52|491.04|487.04|25
1614605730000|2021-03-01 13:35:30|491.04|487.04|490.67|486.67|491.04|487.04|490.64|486.64|28
1614605740000|2021-03-01 13:35:40|490.68|486.68|491.43|487.43|491.43|487.43|490.64|486.64|27
1614605750000|2021-03-01 13:35:50|491.42|487.42|491.57|487.57|491.57|487.57|491.36|487.36|17
1614605760000|2021-03-01 13:36:00|491.58|487.58|491.56|487.56|491.58|487.58|491.37|487.37|12
1614605770000|2021-03-01 13:36:10|491.57|487.57|491.72|487.72|491.72|487.72|491.56|487.56|24
1614605780000|2021-03-01 13:36:20|491.67|487.67|491.75|487.75|491.93|487.93|491.59|487.59|15
1614605790000|2021-03-01 13:36:30|491.7|487.7|492.4|488.4|492.43|488.43|491.68|487.68|16
1614605800000|2021-03-01 13:36:40|492.37|488.37|492.44|488.44|492.47|488.47|492.37|488.37|20
1614605810000|2021-03-01 13:36:50|492.42|488.42|492.63|488.63|492.63|488.63|492.39|488.39|22
1614605820000|2021-03-01 13:37:00|492.64|488.64|492.56|488.56|492.7|488.7|492.52|488.52|27
1614605830000|2021-03-01 13:37:10|492.55|488.55|492.11|488.11|492.55|488.55|492.1|488.1|30
1614605840000|2021-03-01 13:37:20|492.09|488.09|491.95|487.95|492.13|488.13|491.85|487.85|26
1614605850000|2021-03-01 13:37:30|491.94|487.94|492.16|488.16|492.16|488.16|491.94|487.94|23
1614605860000|2021-03-01 13:37:40|492.18|488.18|492.13|488.13|492.2|488.2|492.13|488.13|25
1614605870000|2021-03-01 13:37:50|492.12|488.12|492.31|488.31|492.31|488.31|492.08|488.08|27
1614605880000|2021-03-01 13:38:00|492.25|488.25|492.22|488.22|492.32|488.32|492.14|488.14|23
1614605890000|2021-03-01 13:38:10|492.19|488.19|492.15|488.15|492.22|488.22|492.13|488.13|16
1614605900000|2021-03-01 13:38:20|492.1|488.1|491.91|487.91|492.12|488.12|491.76|487.76|27
1614605910000|2021-03-01 13:38:30|491.92|487.92|491.85|487.85|491.98|487.98|491.81|487.81|18
1614605920000|2021-03-01 13:38:40|491.82|487.82|491.73|487.73|491.83|487.83|491.68|487.68|17
1614605930000|2021-03-01 13:38:50|491.59|487.59|491.95|487.95|491.95|487.95|491.58|487.58|23
1614605940000|2021-03-01 13:39:00|492.08|488.08|492.09|488.09|492.14|488.14|492|488|24
1614605950000|2021-03-01 13:39:10|492.08|488.08|491.92|487.92|492.09|488.09|491.9|487.9|20
1614605960000|2021-03-01 13:39:20|491.91|487.91|491.64|487.64|491.92|487.92|491.61|487.61|25
1614605970000|2021-03-01 13:39:30|491.61|487.61|491.73|487.73|491.75|487.75|491.6|487.6|20
1614605980000|2021-03-01 13:39:40|491.66|487.66|491.76|487.76|491.88|487.88|491.65|487.65|28
1614605990000|2021-03-01 13:39:50|491.75|487.75|491.51|487.51|491.77|487.77|491.51|487.51|17
1614606000000|2021-03-01 13:40:00|491.5|487.5|491.5|487.5|491.51|487.51|491.49|487.49|6
1614606010000|2021-03-01 13:40:10|491.51|487.51|491.66|487.66|491.69|487.69|491.51|487.51|16
1614606020000|2021-03-01 13:40:20|491.65|487.65|491.72|487.72|491.72|487.72|491.62|487.62|9
1614606030000|2021-03-01 13:40:30|491.71|487.71|491.41|487.41|491.71|487.71|491.41|487.41|17
1614606040000|2021-03-01 13:40:40|491.43|487.43|491.6|487.6|491.6|487.6|491.38|487.38|18
1614606050000|2021-03-01 13:40:50|491.65|487.65|491.72|487.72|491.95|487.95|491.5|487.5|27
1614606060000|2021-03-01 13:41:00|491.66|487.66|491.79|487.79|491.81|487.81|491.58|487.58|19
1614606070000|2021-03-01 13:41:10|491.76|487.76|491.77|487.77|491.88|487.88|491.72|487.72|16
1614606080000|2021-03-01 13:41:20|491.74|487.74|491.78|487.78|491.86|487.86|491.74|487.74|15
1614606090000|2021-03-01 13:41:30|491.8|487.8|492.59|488.59|492.59|488.59|491.8|487.8|28
1614606100000|2021-03-01 13:41:40|492.6|488.6|492.62|488.62|492.62|488.62|492.46|488.46|22
1614606110000|2021-03-01 13:41:50|492.63|488.63|492.67|488.67|492.69|488.69|492.62|488.62|24
1614606120000|2021-03-01 13:42:00|492.64|488.64|492.6|488.6|492.74|488.74|492.6|488.6|30
1614606130000|2021-03-01 13:42:10|492.61|488.61|492.6|488.6|492.61|488.61|492.6|488.6|4
1614606140000|2021-03-01 13:42:20|492.58|488.58|492.63|488.63|492.67|488.67|492.47|488.47|24
1614606150000|2021-03-01 13:42:30|492.66|488.66|492.67|488.67|492.78|488.78|492.66|488.66|19
1614606160000|2021-03-01 13:42:40|492.68|488.68|492.74|488.74|492.74|488.74|492.68|488.68|22
1614606170000|2021-03-01 13:42:50|492.67|488.67|492.65|488.65|492.67|488.67|492.49|488.49|18
1614606180000|2021-03-01 13:43:00|492.64|488.64|492.52|488.52|492.66|488.66|492.47|488.47|16
1614606190000|2021-03-01 13:43:10|492.53|488.53|492.88|488.88|492.88|488.88|492.53|488.53|13
1614606200000|2021-03-01 13:43:20|492.87|488.87|492.89|488.89|492.89|488.89|492.87|488.87|5
1614606210000|2021-03-01 13:43:30|492.85|488.85|492.94|488.94|492.98|488.98|492.85|488.85|7
1614606220000|2021-03-01 13:43:40|492.98|488.98|493.74|489.74|493.75|489.75|492.98|488.98|20
1614606230000|2021-03-01 13:43:50|493.69|489.69|494.12|490.12|494.12|490.12|493.59|489.59|25
1614606240000|2021-03-01 13:44:00|494.07|490.07|493.92|489.92|494.45|490.45|493.9|489.9|31
1614606250000|2021-03-01 13:44:10|493.95|489.95|493.84|489.84|493.95|489.95|493.82|489.82|21
1614606260000|2021-03-01 13:44:20|493.92|489.92|493.7|489.7|493.94|489.94|493.52|489.52|31
1614606270000|2021-03-01 13:44:30|493.77|489.77|494.11|490.11|494.22|490.22|493.77|489.77|25
1614606280000|2021-03-01 13:44:40|493.98|489.98|494.19|490.19|494.19|490.19|493.94|489.94|16
1614606290000|2021-03-01 13:44:50|494.23|490.23|494.19|490.19|494.34|490.34|494.13|490.13|21
1614606300000|2021-03-01 13:45:00|494.2|490.2|494.48|490.48|494.56|490.56|494.2|490.2|26
1614606310000|2021-03-01 13:45:10|494.47|490.47|494.82|490.82|494.87|490.87|494.05|490.05|25
1614606320000|2021-03-01 13:45:20|494.81|490.81|495.01|491.01|495.13|491.13|494.81|490.81|20
1614606330000|2021-03-01 13:45:30|495.03|491.03|494.89|490.89|495.04|491.04|494.89|490.89|30
1614606340000|2021-03-01 13:45:40|494.88|490.88|494.65|490.65|494.88|490.88|494.63|490.63|31
1614606350000|2021-03-01 13:45:50|494.64|490.64|494.09|490.09|494.72|490.72|494.09|490.09|26
1614606360000|2021-03-01 13:46:00|494.02|490.02|493.59|489.59|494.02|490.02|493.58|489.58|33
1614606370000|2021-03-01 13:46:10|493.61|489.61|492.91|488.91|493.61|489.61|492.91|488.91|22
1614606380000|2021-03-01 13:46:20|492.94|488.94|493.32|489.32|493.32|489.32|492.94|488.94|23
1614606390000|2021-03-01 13:46:30|493.33|489.33|493.45|489.45|493.45|489.45|493.27|489.27|20
1614606400000|2021-03-01 13:46:40|493.44|489.44|493.07|489.07|493.44|489.44|493.04|489.04|32
1614606410000|2021-03-01 13:46:50|493.05|489.05|493.06|489.06|493.07|489.07|493.03|489.03|10
1614606420000|2021-03-01 13:47:00|493.05|489.05|492.83|488.83|493.07|489.07|492.81|488.81|24
1614606430000|2021-03-01 13:47:10|492.85|488.85|493.48|489.48|493.48|489.48|492.85|488.85|25
1614606440000|2021-03-01 13:47:20|493.46|489.46|492.97|488.97|493.46|489.46|492.97|488.97|34
1614606450000|2021-03-01 13:47:30|493.01|489.01|492.91|488.91|493.02|489.02|492.88|488.88|31
1614606460000|2021-03-01 13:47:40|492.89|488.89|492.96|488.96|492.96|488.96|492.69|488.69|31
1614606470000|2021-03-01 13:47:50|492.97|488.97|493.08|489.08|493.12|489.12|492.96|488.96|22
1614606480000|2021-03-01 13:48:00|493.09|489.09|493.06|489.06|493.09|489.09|492.98|488.98|19
1614606490000|2021-03-01 13:48:10|493.05|489.05|493.08|489.08|493.19|489.19|493.03|489.03|20
1614606500000|2021-03-01 13:48:20|493.1|489.1|493.11|489.11|493.2|489.2|493.1|489.1|14
1614606510000|2021-03-01 13:48:30|493.06|489.06|492.85|488.85|493.08|489.08|492.74|488.74|24
1614606520000|2021-03-01 13:48:40|492.84|488.84|492.84|488.84|492.85|488.85|492.74|488.74|21
1614606530000|2021-03-01 13:48:50|492.83|488.83|492.76|488.76|492.84|488.84|492.7|488.7|16
1614606540000|2021-03-01 13:49:00|492.75|488.75|492.64|488.64|492.76|488.76|492.53|488.53|24
1614606550000|2021-03-01 13:49:10|492.66|488.66|492.51|488.51|492.66|488.66|492.49|488.49|24
1614606560000|2021-03-01 13:49:20|492.53|488.53|492.41|488.41|492.54|488.54|492.37|488.37|29
1614606570000|2021-03-01 13:49:30|492.4|488.4|492.15|488.15|492.4|488.4|492.08|488.08|19
1614606580000|2021-03-01 13:49:40|492.16|488.16|491.89|487.89|492.16|488.16|491.88|487.88|19
1614606590000|2021-03-01 13:49:50|491.93|487.93|491.72|487.72|491.93|487.93|491.57|487.57|26
1614606600000|2021-03-01 13:50:00|491.7|487.7|491.87|487.87|491.89|487.89|491.69|487.69|31
1614606610000|2021-03-01 13:50:10|491.94|487.94|491.97|487.97|492.18|488.18|491.86|487.86|20
1614606620000|2021-03-01 13:50:20|491.93|487.93|491.58|487.58|491.94|487.94|491.57|487.57|24
1614606630000|2021-03-01 13:50:30|491.55|487.55|491.37|487.37|491.55|487.55|491.35|487.35|14
1614606640000|2021-03-01 13:50:40|491.36|487.36|491.55|487.55|491.58|487.58|491.36|487.36|17
1614606650000|2021-03-01 13:50:50|491.54|487.54|491.42|487.42|491.54|487.54|491.39|487.39|14
1614606660000|2021-03-01 13:51:00|491.41|487.41|491.7|487.7|491.82|487.82|491.39|487.39|26
1614606670000|2021-03-01 13:51:10|491.77|487.77|491.64|487.64|491.77|487.77|491.59|487.59|22
1614606680000|2021-03-01 13:51:20|491.65|487.65|491.51|487.51|491.68|487.68|491.51|487.51|23
1614606690000|2021-03-01 13:51:30|491.53|487.53|491.28|487.28|491.53|487.53|491.24|487.24|23
1614606700000|2021-03-01 13:51:40|491.29|487.29|490.99|486.99|491.33|487.33|490.97|486.97|29
1614606710000|2021-03-01 13:51:50|491.01|487.01|491.03|487.03|491.13|487.13|490.98|486.98|29
1614606720000|2021-03-01 13:52:00|491.02|487.02|490.8|486.8|491.06|487.06|490.75|486.75|29
1614606730000|2021-03-01 13:52:10|490.77|486.77|490.69|486.69|490.8|486.8|490.69|486.69|26
1614606740000|2021-03-01 13:52:20|490.71|486.71|490.77|486.77|490.77|486.77|490.66|486.66|8
1614606750000|2021-03-01 13:52:30|490.76|486.76|490.74|486.74|490.78|486.78|490.62|486.62|15
1614606760000|2021-03-01 13:52:40|490.73|486.73|490.83|486.83|490.96|486.96|490.69|486.69|29
1614606770000|2021-03-01 13:52:50|490.78|486.78|491.06|487.06|491.2|487.2|490.77|486.77|30
1614606780000|2021-03-01 13:53:00|491.02|487.02|491.78|487.78|491.78|487.78|491.02|487.02|13
1614606790000|2021-03-01 13:53:10|491.73|487.73|491.91|487.91|491.91|487.91|491.44|487.44|19
1614606800000|2021-03-01 13:53:20|491.92|487.92|491.77|487.77|491.95|487.95|491.75|487.75|20
1614606810000|2021-03-01 13:53:30|491.78|487.78|491.39|487.39|491.79|487.79|491.38|487.38|25
1614606820000|2021-03-01 13:53:40|491.38|487.38|491.21|487.21|491.4|487.4|491.21|487.21|23
1614606830000|2021-03-01 13:53:50|491.23|487.23|491.22|487.22|491.23|487.23|491.11|487.11|19
1614606840000|2021-03-01 13:54:00|491.26|487.26|491.48|487.48|491.54|487.54|491.2|487.2|27
1614606850000|2021-03-01 13:54:10|491.47|487.47|491.35|487.35|491.52|487.52|491.27|487.27|28
1614606860000|2021-03-01 13:54:20|491.36|487.36|491.16|487.16|491.41|487.41|491.16|487.16|23
1614606870000|2021-03-01 13:54:30|491.15|487.15|491.11|487.11|491.21|487.21|491.09|487.09|26
1614606880000|2021-03-01 13:54:40|491.12|487.12|490.91|486.91|491.14|487.14|490.91|486.91|20
1614606890000|2021-03-01 13:54:50|490.94|486.94|490.99|486.99|491.1|487.1|490.94|486.94|29
1614606900000|2021-03-01 13:55:00|491.01|487.01|491.8|487.8|491.8|487.8|491.01|487.01|28
1614606910000|2021-03-01 13:55:10|491.79|487.79|492.19|488.19|492.19|488.19|491.78|487.78|15
1614606920000|2021-03-01 13:55:20|492.16|488.16|492.09|488.09|492.16|488.16|492.04|488.04|28
1614606930000|2021-03-01 13:55:30|492.1|488.1|491.86|487.86|492.1|488.1|491.85|487.85|29
1614606940000|2021-03-01 13:55:40|491.89|487.89|492.1|488.1|492.1|488.1|491.87|487.87|21
1614606950000|2021-03-01 13:55:50|492.14|488.14|492.7|488.7|492.75|488.75|492.05|488.05|31
1614606960000|2021-03-01 13:56:00|492.76|488.76|493.14|489.14|493.15|489.15|492.59|488.59|25
1614606970000|2021-03-01 13:56:10|493.13|489.13|493.05|489.05|493.18|489.18|493.05|489.05|14
1614606980000|2021-03-01 13:56:20|493.07|489.07|492.88|488.88|493.07|489.07|492.88|488.88|25
1614606990000|2021-03-01 13:56:30|492.89|488.89|492.6|488.6|492.92|488.92|492.6|488.6|30
1614607000000|2021-03-01 13:56:40|492.58|488.58|492.04|488.04|492.58|488.58|491.98|487.98|32
1614607010000|2021-03-01 13:56:50|492.01|488.01|491.7|487.7|492.01|488.01|491.69|487.69|32
1614607020000|2021-03-01 13:57:00|491.71|487.71|491.72|487.72|491.73|487.73|491.71|487.71|5
1614607030000|2021-03-01 13:57:10|491.87|487.87|491.66|487.66|491.87|487.87|491.66|487.66|14
1614607040000|2021-03-01 13:57:20|491.62|487.62|491.43|487.43|491.62|487.62|491.39|487.39|15
1614607050000|2021-03-01 13:57:30|491.44|487.44|491.61|487.61|491.61|487.61|491.44|487.44|12
1614607060000|2021-03-01 13:57:40|491.62|487.62|491.54|487.54|491.62|487.62|491.53|487.53|6
1614607070000|2021-03-01 13:57:50|491.55|487.55|491.55|487.55|491.55|487.55|491.48|487.48|8
1614607080000|2021-03-01 13:58:00|491.56|487.56|491.64|487.64|491.65|487.65|491.56|487.56|10
1614607090000|2021-03-01 13:58:10|491.62|487.62|491.55|487.55|491.82|487.82|491.55|487.55|15
1614607100000|2021-03-01 13:58:20|491.6|487.6|491.62|487.62|491.71|487.71|491.55|487.55|16
1614607110000|2021-03-01 13:58:30|491.49|487.49|491.48|487.48|491.49|487.49|491.42|487.42|10
1614607120000|2021-03-01 13:58:40|491.47|487.47|491.44|487.44|491.47|487.47|491.41|487.41|7
1614607130000|2021-03-01 13:58:50|491.42|487.42|491.36|487.36|491.42|487.42|491.3|487.3|15
1614607140000|2021-03-01 13:59:00|491.32|487.32|491.12|487.12|491.32|487.32|491.12|487.12|17
1614607150000|2021-03-01 13:59:10|491.09|487.09|491.05|487.05|491.12|487.12|491.05|487.05|10
1614607160000|2021-03-01 13:59:20|491.06|487.06|490.98|486.98|491.09|487.09|490.98|486.98|7
1614607170000|2021-03-01 13:59:30|490.95|486.95|490.7|486.7|490.97|486.97|490.69|486.69|14
1614607180000|2021-03-01 13:59:40|490.43|486.43|490.26|486.26|490.46|486.46|490.24|486.24|16
1614607190000|2021-03-01 13:59:50|490.27|486.27|490.13|486.13|490.3|486.3|490.13|486.13|10
1614607200000|2021-03-01 14:00:00|490.12|486.12|490|486|490.17|486.17|489.96|485.96|14
1614607210000|2021-03-01 14:00:10|489.97|485.97|489.96|485.96|489.99|485.99|489.79|485.79|17
1614607220000|2021-03-01 14:00:20|489.97|485.97|490.16|486.16|490.16|486.16|489.97|485.97|23
1614607230000|2021-03-01 14:00:30|490.14|486.14|490.15|486.15|490.19|486.19|490.13|486.13|13
1614607240000|2021-03-01 14:00:40|490.16|486.16|490.12|486.12|490.24|486.24|490.03|486.03|24
1614607250000|2021-03-01 14:00:50|490.08|486.08|489.81|485.81|490.09|486.09|489.79|485.79|13
1614607260000|2021-03-01 14:01:00|489.79|485.79|489.65|485.65|489.79|485.79|489.65|485.65|6
1614607270000|2021-03-01 14:01:10|489.66|485.66|489.54|485.54|489.67|485.67|489.5|485.5|13
1614607280000|2021-03-01 14:01:20|489.22|485.22|488.92|484.92|489.22|485.22|488.92|484.92|24
1614607290000|2021-03-01 14:01:30|488.89|484.89|488.61|484.61|488.89|484.89|488.6|484.6|14
1614607300000|2021-03-01 14:01:40|488.63|484.63|488.53|484.53|488.63|484.63|488.37|484.37|29
1614607310000|2021-03-01 14:01:50|488.54|484.54|487.86|483.86|488.57|484.57|487.82|483.82|19
1614607320000|2021-03-01 14:02:00|487.82|483.82|487.5|483.5|487.86|483.86|487.47|483.47|26
1614607330000|2021-03-01 14:02:10|487.47|483.47|487.3|483.3|487.59|483.59|487.3|483.3|15
1614607340000|2021-03-01 14:02:20|487.31|483.31|487.38|483.38|487.4|483.4|487.12|483.12|27
1614607350000|2021-03-01 14:02:30|487.31|483.31|487.39|483.39|487.43|483.43|487.31|483.31|21
1614607360000|2021-03-01 14:02:40|487.44|483.44|487.64|483.64|487.67|483.67|487.36|483.36|17
1614607370000|2021-03-01 14:02:50|487.84|483.84|487.78|483.78|487.9|483.9|487.47|483.47|5
1614607380000|2021-03-01 14:03:00|487.91|483.91|488.4|484.4|488.4|484.4|487.78|483.78|23
1614607390000|2021-03-01 14:03:10|488.41|484.41|488.42|484.42|488.49|484.49|487.57|483.57|15
1614607400000|2021-03-01 14:03:20|488.4|484.4|488.51|484.51|488.52|484.52|488.38|484.38|17
1614607410000|2021-03-01 14:03:30|488.53|484.53|488.6|484.6|488.64|484.64|488.49|484.49|24
1614607420000|2021-03-01 14:03:40|488.62|484.62|488.25|484.25|488.78|484.78|488.25|484.25|19
1614607430000|2021-03-01 14:03:50|488.24|484.24|488.54|484.54|488.57|484.57|488.24|484.24|16
1614607440000|2021-03-01 14:04:00|488.56|484.56|488.8|484.8|488.82|484.82|488.52|484.52|10
1614607450000|2021-03-01 14:04:10|488.68|484.68|488.71|484.71|488.71|484.71|488.52|484.52|10
1614607460000|2021-03-01 14:04:20|488.72|484.72|488.52|484.52|489.18|485.18|488.52|484.52|9
1614607470000|2021-03-01 14:04:30|488.68|484.68|489.71|485.71|489.77|485.77|488.68|484.68|22
1614607480000|2021-03-01 14:04:40|489.78|485.78|489.82|485.82|489.88|485.88|489.7|485.7|15
1614607490000|2021-03-01 14:04:50|489.83|485.83|489.73|485.73|489.83|485.83|489.61|485.61|5
1614607500000|2021-03-01 14:05:00|489.64|485.64|489.76|485.76|489.79|485.79|489.64|485.64|13
1614607510000|2021-03-01 14:05:10|489.77|485.77|489.72|485.72|489.8|485.8|489.62|485.62|16
1614607520000|2021-03-01 14:05:20|489.73|485.73|489.83|485.83|489.85|485.85|489.53|485.53|18
1614607530000|2021-03-01 14:05:30|489.65|485.65|489.79|485.79|489.81|485.81|489.65|485.65|17
1614607540000|2021-03-01 14:05:40|489.72|485.72|489.48|485.48|489.8|485.8|489.45|485.45|16
1614607550000|2021-03-01 14:05:50|489.65|485.65|489.69|485.69|489.71|485.71|489.63|485.63|15
1614607560000|2021-03-01 14:06:00|489.7|485.7|489.85|485.85|490.09|486.09|489.53|485.53|25
1614607570000|2021-03-01 14:06:10|489.99|485.99|490.05|486.05|490.23|486.23|489.9|485.9|18
1614607580000|2021-03-01 14:06:20|489.95|485.95|490.09|486.09|490.28|486.28|489.95|485.95|12
1614607590000|2021-03-01 14:06:30|490.17|486.17|490.19|486.19|490.3|486.3|490.01|486.01|19
1614607600000|2021-03-01 14:06:40|490.2|486.2|490.33|486.33|490.33|486.33|490.16|486.16|19
1614607610000|2021-03-01 14:06:50|490.34|486.34|490.29|486.29|490.34|486.34|490.16|486.16|8
1614607620000|2021-03-01 14:07:00|490.16|486.16|490.29|486.29|490.29|486.29|490.16|486.16|2
1614607630000|2021-03-01 14:07:10|490.37|486.37|490.37|486.37|490.37|486.37|490.3|486.3|3
1614607640000|2021-03-01 14:07:20|490.3|486.3|490.37|486.37|490.37|486.37|490.3|486.3|8
1614607650000|2021-03-01 14:07:30|490.36|486.36|490.29|486.29|490.36|486.36|490.28|486.28|3
1614607660000|2021-03-01 14:07:40|490.28|486.28|490.28|486.28|490.28|486.28|490.28|486.28|1
1614607670000|2021-03-01 14:07:50|490.26|486.26|490.22|486.22|490.46|486.46|490.22|486.22|7
1614607680000|2021-03-01 14:08:00|490.02|486.02|489.98|485.98|490.19|486.19|489.96|485.96|9
1614607690000|2021-03-01 14:08:10|489.88|485.88|489.78|485.78|489.88|485.88|489.71|485.71|14
1614607700000|2021-03-01 14:08:20|489.79|485.79|489.81|485.81|489.81|485.81|489.79|485.79|2
1614607710000|2021-03-01 14:08:30|489.84|485.84|489.96|485.96|490.1|486.1|489.81|485.81|24
1614607720000|2021-03-01 14:08:40|489.97|485.97|490.09|486.09|490.22|486.22|489.81|485.81|18
1614607730000|2021-03-01 14:08:50|490.07|486.07|489.81|485.81|490.12|486.12|489.81|485.81|15
1614607740000|2021-03-01 14:09:00|490.04|486.04|490.13|486.13|491|487|490.04|486.04|8
1614607750000|2021-03-01 14:09:10|490.18|486.18|490.27|486.27|490.96|486.96|489.81|485.81|21
1614607760000|2021-03-01 14:09:20|490.04|486.04|490.79|486.79|490.85|486.85|489.81|485.81|28
1614607770000|2021-03-01 14:09:30|490.81|486.81|491.28|487.28|491.35|487.35|490.2|486.2|24
1614607780000|2021-03-01 14:09:40|491.17|487.17|491.2|487.2|491.28|487.28|490.69|486.69|27
1614607790000|2021-03-01 14:09:50|491.14|487.14|491.02|487.02|491.2|487.2|490.86|486.86|32
1614607800000|2021-03-01 14:10:00|491.01|487.01|491.2|487.2|491.2|487.2|490.97|486.97|28
1614607810000|2021-03-01 14:10:10|491.16|487.16|491.08|487.08|491.21|487.21|491.06|487.06|24
1614607820000|2021-03-01 14:10:20|491.17|487.17|490.86|486.86|491.17|487.17|490.75|486.75|26
1614607830000|2021-03-01 14:10:30|490.88|486.88|490.61|486.61|491.02|487.02|490.41|486.41|29
1614607840000|2021-03-01 14:10:40|490.63|486.63|490.42|486.42|490.63|486.63|490.03|486.03|26
1614607850000|2021-03-01 14:10:50|490.3|486.3|490.37|486.37|490.63|486.63|490.3|486.3|16
1614607860000|2021-03-01 14:11:00|490.35|486.35|490.66|486.66|490.66|486.66|490.35|486.35|19
1614607870000|2021-03-01 14:11:10|490.67|486.67|491.09|487.09|491.11|487.11|490.55|486.55|23
1614607880000|2021-03-01 14:11:20|491.07|487.07|491.07|487.07|491.19|487.19|491.04|487.04|27
1614607890000|2021-03-01 14:11:30|490.96|486.96|491.01|487.01|491.09|487.09|490.96|486.96|32
1614607900000|2021-03-01 14:11:40|491.02|487.02|490.96|486.96|491.23|487.23|490.84|486.84|30
1614607910000|2021-03-01 14:11:50|490.84|486.84|491.05|487.05|491.32|487.32|490.84|486.84|31
1614607920000|2021-03-01 14:12:00|491.04|487.04|491.17|487.17|491.26|487.26|491.04|487.04|26
1614607930000|2021-03-01 14:12:10|491.11|487.11|490.96|486.96|491.16|487.16|490.94|486.94|19
1614607940000|2021-03-01 14:12:20|490.95|486.95|490.91|486.91|490.98|486.98|490.91|486.91|17
1614607950000|2021-03-01 14:12:30|490.9|486.9|490.4|486.4|490.92|486.92|490.4|486.4|28
1614607960000|2021-03-01 14:12:40|490.39|486.39|490.37|486.37|490.43|486.43|490.37|486.37|6
1614607970000|2021-03-01 14:12:50|490.42|486.42|490.79|486.79|490.82|486.82|490.42|486.42|17
1614607980000|2021-03-01 14:13:00|490.86|486.86|490.86|486.86|490.92|486.92|490.54|486.54|14
1614607990000|2021-03-01 14:13:10|490.87|486.87|490.91|486.91|490.99|486.99|490.87|486.87|15
1614608000000|2021-03-01 14:13:20|490.92|486.92|490.79|486.79|490.96|486.96|490.54|486.54|15
1614608010000|2021-03-01 14:13:30|490.82|486.82|490.61|486.61|490.84|486.84|490.61|486.61|16
1614608020000|2021-03-01 14:13:40|490.62|486.62|490.37|486.37|490.62|486.62|490.16|486.16|25
1614608030000|2021-03-01 14:13:50|490.38|486.38|490.58|486.58|490.6|486.6|490.21|486.21|24
1614608040000|2021-03-01 14:14:00|490.51|486.51|490.39|486.39|490.56|486.56|490.32|486.32|22
1614608050000|2021-03-01 14:14:10|490.33|486.33|490.32|486.32|490.34|486.34|490.17|486.17|20
1614608060000|2021-03-01 14:14:20|490.33|486.33|490.11|486.11|490.33|486.33|490.09|486.09|15
1614608070000|2021-03-01 14:14:30|490.07|486.07|490.11|486.11|490.11|486.11|490.01|486.01|16
1614608080000|2021-03-01 14:14:40|490.12|486.12|490.21|486.21|490.31|486.31|490.12|486.12|25
1614608090000|2021-03-01 14:14:50|490.22|486.22|490.13|486.13|490.23|486.23|490.13|486.13|4
1614608100000|2021-03-01 14:15:00|490.14|486.14|489.98|485.98|490.18|486.18|489.98|485.98|12
1614608110000|2021-03-01 14:15:10|489.97|485.97|489.66|485.66|489.98|485.98|489.65|485.65|25
1614608120000|2021-03-01 14:15:20|489.67|485.67|490.04|486.04|490.04|486.04|489.67|485.67|20
1614608130000|2021-03-01 14:15:30|490.03|486.03|490.05|486.05|490.17|486.17|490.03|486.03|14
1614608140000|2021-03-01 14:15:40|490.02|486.02|490.02|486.02|490.05|486.05|489.93|485.93|28
1614608150000|2021-03-01 14:15:50|490|486|489.59|485.59|490.01|486.01|489.59|485.59|13
1614608160000|2021-03-01 14:16:00|489.63|485.63|489.69|485.69|489.82|485.82|489.55|485.55|22
1614608170000|2021-03-01 14:16:10|489.73|485.73|489.76|485.76|489.88|485.88|489.71|485.71|20
1614608180000|2021-03-01 14:16:20|489.77|485.77|489.7|485.7|489.8|485.8|489.69|485.69|13
1614608190000|2021-03-01 14:16:30|489.63|485.63|489.58|485.58|489.69|485.69|489.58|485.58|20
1614608200000|2021-03-01 14:16:40|489.49|485.49|489.44|485.44|489.49|485.49|489.42|485.42|6
1614608210000|2021-03-01 14:16:50|489.42|485.42|489.3|485.3|489.43|485.43|489.13|485.13|23
1614608220000|2021-03-01 14:17:00|489.31|485.31|489.49|485.49|489.49|485.49|489.18|485.18|26
1614608230000|2021-03-01 14:17:10|489.5|485.5|489.65|485.65|489.78|485.78|489.41|485.41|24
1614608240000|2021-03-01 14:17:20|489.66|485.66|489.39|485.39|489.67|485.67|489.38|485.38|17
1614608250000|2021-03-01 14:17:30|489.35|485.35|489.2|485.2|489.35|485.35|489.2|485.2|8
1614608260000|2021-03-01 14:17:40|489.21|485.21|489.22|485.22|489.22|485.22|489.19|485.19|9
1614608270000|2021-03-01 14:17:50|489.23|485.23|488.98|484.98|489.23|485.23|488.96|484.96|15
1614608280000|2021-03-01 14:18:00|488.97|484.97|489.11|485.11|489.11|485.11|488.72|484.72|17
1614608290000|2021-03-01 14:18:10|489.1|485.1|489.06|485.06|489.18|485.18|489.04|485.04|14
1614608300000|2021-03-01 14:18:20|489.05|485.05|489|485|489.07|485.07|489|485|9
1614608310000|2021-03-01 14:18:30|488.96|484.96|489|485|489|485|488.96|484.96|4
1614608320000|2021-03-01 14:18:40|489.04|485.04|489.01|485.01|489.04|485.04|488.99|484.99|6
1614608330000|2021-03-01 14:18:50|489.02|485.02|489.38|485.38|489.38|485.38|489|485|14
1614608340000|2021-03-01 14:19:00|489.47|485.47|489.24|485.24|489.48|485.48|489.23|485.23|9
1614608350000|2021-03-01 14:19:10|489.22|485.22|489.15|485.15|489.22|485.22|489.12|485.12|7
1614608360000|2021-03-01 14:19:20|489.16|485.16|489.25|485.25|489.25|485.25|489.13|485.13|9
1614608370000|2021-03-01 14:19:30|489.24|485.24|489.26|485.26|489.26|485.26|489.24|485.24|15
1614608380000|2021-03-01 14:19:40|489.25|485.25|489.14|485.14|489.26|485.26|489.12|485.12|10
1614608390000|2021-03-01 14:19:50|489.15|485.15|489.1|485.1|489.16|485.16|489.01|485.01|6
1614608400000|2021-03-01 14:20:00|489.12|485.12|489.51|485.51|489.51|485.51|489.12|485.12|15
1614608410000|2021-03-01 14:20:10|489.49|485.49|489.88|485.88|489.88|485.88|489.49|485.49|11
1614608420000|2021-03-01 14:20:20|489.86|485.86|489.54|485.54|489.87|485.87|489.54|485.54|8
1614608430000|2021-03-01 14:20:30|489.55|485.55|489.49|485.49|489.55|485.55|489.48|485.48|8
1614608440000|2021-03-01 14:20:40|489.5|485.5|489.86|485.86|489.87|485.87|489.5|485.5|16
1614608450000|2021-03-01 14:20:50|489.87|485.87|489.8|485.8|489.87|485.87|489.8|485.8|8
1614608460000|2021-03-01 14:21:00|489.81|485.81|489.81|485.81|489.81|485.81|489.77|485.77|9
1614608470000|2021-03-01 14:21:10|489.62|485.62|489.62|485.62|489.62|485.62|489.53|485.53|9
1614608480000|2021-03-01 14:21:20|489.61|485.61|489.41|485.41|489.61|485.61|489.38|485.38|12
1614608490000|2021-03-01 14:21:30|489.25|485.25|489.25|485.25|489.26|485.26|488.86|484.86|19
1614608500000|2021-03-01 14:21:40|489.18|485.18|489.16|485.16|489.18|485.18|489.06|485.06|23
1614608510000|2021-03-01 14:21:50|489.21|485.21|489.1|485.1|489.34|485.34|489.1|485.1|10
1614608520000|2021-03-01 14:22:00|489.14|485.14|489.17|485.17|489.18|485.18|489.08|485.08|23
1614608530000|2021-03-01 14:22:10|489.18|485.18|489.02|485.02|489.19|485.19|488.98|484.98|15
1614608540000|2021-03-01 14:22:20|489.03|485.03|489.03|485.03|489.15|485.15|488.87|484.87|16
1614608550000|2021-03-01 14:22:30|489.08|485.08|489.4|485.4|489.63|485.63|489.03|485.03|22
1614608560000|2021-03-01 14:22:40|489.38|485.38|489.39|485.39|489.5|485.5|489.28|485.28|16
1614608570000|2021-03-01 14:22:50|489.4|485.4|489.47|485.47|489.62|485.62|489.31|485.31|17
1614608580000|2021-03-01 14:23:00|489.67|485.67|489.55|485.55|489.68|485.68|489.55|485.55|14
1614608590000|2021-03-01 14:23:10|489.63|485.63|489.64|485.64|489.64|485.64|489.59|485.59|10
1614608600000|2021-03-01 14:23:20|489.66|485.66|489.7|485.7|489.83|485.83|489.55|485.55|15
1614608610000|2021-03-01 14:23:30|489.77|485.77|489.68|485.68|489.96|485.96|489.68|485.68|14
1614608620000|2021-03-01 14:23:40|489.65|485.65|489.58|485.58|489.71|485.71|489.52|485.52|13
1614608630000|2021-03-01 14:23:50|489.57|485.57|489.52|485.52|489.59|485.59|489.39|485.39|12
1614608640000|2021-03-01 14:24:00|489.51|485.51|489.47|485.47|489.51|485.51|489.4|485.4|11
1614608650000|2021-03-01 14:24:10|489.48|485.48|489.16|485.16|489.48|485.48|489.16|485.16|11
1614608660000|2021-03-01 14:24:20|489.15|485.15|489.24|485.24|489.3|485.3|489.15|485.15|17
1614608670000|2021-03-01 14:24:30|489.26|485.26|489.18|485.18|489.33|485.33|489.09|485.09|22
1614608680000|2021-03-01 14:24:40|489.19|485.19|489.37|485.37|489.51|485.51|489.11|485.11|24
1614608690000|2021-03-01 14:24:50|489.25|485.25|489.34|485.34|489.54|485.54|489.24|485.24|21
1614608700000|2021-03-01 14:25:00|489.43|485.43|489.09|485.09|489.43|485.43|489.08|485.08|27
1614608710000|2021-03-01 14:25:10|489.1|485.1|489.1|485.1|489.19|485.19|489.08|485.08|20
1614608720000|2021-03-01 14:25:20|489.09|485.09|489.06|485.06|489.18|485.18|489.05|485.05|16
1614608730000|2021-03-01 14:25:30|489.21|485.21|489.58|485.58|489.6|485.6|488.96|484.96|28
1614608740000|2021-03-01 14:25:40|489.8|485.8|489.89|485.89|490.1|486.1|489.66|485.66|27
1614608750000|2021-03-01 14:25:50|490.28|486.28|490.29|486.29|490.33|486.33|489.74|485.74|26
1614608760000|2021-03-01 14:26:00|489.84|485.84|489.92|485.92|490.34|486.34|489.74|485.74|21
1614608770000|2021-03-01 14:26:10|490.34|486.34|490.73|486.73|490.73|486.73|489.91|485.91|24
1614608780000|2021-03-01 14:26:20|490.09|486.09|490.01|486.01|490.56|486.56|489.65|485.65|22
1614608790000|2021-03-01 14:26:30|489.86|485.86|490.04|486.04|490.18|486.18|489.7|485.7|19
1614608800000|2021-03-01 14:26:40|490.16|486.16|490.82|486.82|490.84|486.84|489.79|485.79|18
1614608810000|2021-03-01 14:26:50|490.9|486.9|490.57|486.57|490.91|486.91|490.34|486.34|22
1614608820000|2021-03-01 14:27:00|490.48|486.48|490.37|486.37|490.51|486.51|490.37|486.37|20
1614608830000|2021-03-01 14:27:10|490.26|486.26|490.4|486.4|490.46|486.46|490.2|486.2|23
1614608840000|2021-03-01 14:27:20|490.41|486.41|490.41|486.41|490.6|486.6|490.17|486.17|23
1614608850000|2021-03-01 14:27:30|490.35|486.35|490.15|486.15|490.38|486.38|490.07|486.07|26
1614608860000|2021-03-01 14:27:40|490.07|486.07|490.07|486.07|490.2|486.2|490.01|486.01|25
1614608870000|2021-03-01 14:27:50|490.15|486.15|490.15|486.15|490.29|486.29|489.62|485.62|26
1614608880000|2021-03-01 14:28:00|490.38|486.38|490.52|486.52|490.57|486.57|490.34|486.34|24
1614608890000|2021-03-01 14:28:10|490.55|486.55|490.4|486.4|490.57|486.57|490.35|486.35|15
1614608900000|2021-03-01 14:28:20|490.41|486.41|490.55|486.55|490.82|486.82|490.41|486.41|20
1614608910000|2021-03-01 14:28:30|490.83|486.83|490.84|486.84|490.85|486.85|490.5|486.5|22
1614608920000|2021-03-01 14:28:40|490.77|486.77|490.09|486.09|490.79|486.79|490.09|486.09|19
1614608930000|2021-03-01 14:28:50|490.58|486.58|490.36|486.36|490.59|486.59|490.09|486.09|23
1614608940000|2021-03-01 14:29:00|490.27|486.27|490.26|486.26|490.42|486.42|490.25|486.25|12
1614608960000|2021-03-01 14:29:20|490.25|486.25|490.26|486.26|490.29|486.29|490.25|486.25|3
1614608970000|2021-03-01 14:29:30|490.2|486.2|489.98|485.98|490.2|486.2|489.94|485.94|11
1614608980000|2021-03-01 14:29:40|489.97|485.97|490.29|486.29|490.29|486.29|489.97|485.97|10
1614608990000|2021-03-01 14:29:50|490.3|486.3|490.29|486.29|490.45|486.45|490.28|486.28|16
1614609000000|2021-03-01 14:30:00|490.32|486.32|490.39|486.39|490.5|486.5|490.32|486.32|17
1614609010000|2021-03-01 14:30:10|490.59|486.59|490.55|486.55|490.59|486.59|490.54|486.54|5
1614609020000|2021-03-01 14:30:20|490.63|486.63|490.64|486.64|490.64|486.64|490.63|486.63|2
1614609030000|2021-03-01 14:30:30|490.61|486.61|490.59|486.59|490.61|486.61|490.52|486.52|9
1614609040000|2021-03-01 14:30:40|490.6|486.6|490.56|486.56|490.6|486.6|490.52|486.52|4
1614609050000|2021-03-01 14:30:50|490.68|486.68|490.52|486.52|490.68|486.68|490.47|486.47|10
1614609060000|2021-03-01 14:31:00|490.49|486.49|490.69|486.69|490.73|486.73|490.49|486.49|13
1614609070000|2021-03-01 14:31:10|490.65|486.65|490.89|486.89|490.89|486.89|490.6|486.6|19
1614609080000|2021-03-01 14:31:20|490.9|486.9|490.8|486.8|490.92|486.92|490.76|486.76|6
1614609090000|2021-03-01 14:31:30|490.99|486.99|491.22|487.22|491.22|487.22|490.99|486.99|8
1614609100000|2021-03-01 14:31:40|491.05|487.05|491.14|487.14|491.18|487.18|490.82|486.82|11
1614609110000|2021-03-01 14:31:50|491.21|487.21|491.23|487.23|491.23|487.23|490.97|486.97|12
1614609120000|2021-03-01 14:32:00|491.18|487.18|491.69|487.69|491.69|487.69|491.18|487.18|13
1614609130000|2021-03-01 14:32:10|491.7|487.7|492.12|488.12|492.12|488.12|491.53|487.53|22
1614609140000|2021-03-01 14:32:20|492.13|488.13|492.27|488.27|492.34|488.34|492.13|488.13|12
1614609150000|2021-03-01 14:32:30|492.36|488.36|492.56|488.56|492.56|488.56|492.27|488.27|14
1614609160000|2021-03-01 14:32:40|492.55|488.55|493.01|489.01|493.01|489.01|492.49|488.49|6
1614609170000|2021-03-01 14:32:50|493.02|489.02|493.31|489.31|493.31|489.31|493|489|12
1614609180000|2021-03-01 14:33:00|493.29|489.29|493.29|489.29|493.4|489.4|493.04|489.04|13
1614609190000|2021-03-01 14:33:10|493.24|489.24|493.14|489.14|493.26|489.26|493.14|489.14|7
1614609200000|2021-03-01 14:33:20|493.22|489.22|493.24|489.24|493.27|489.27|493.07|489.07|19
1614609210000|2021-03-01 14:33:30|493.21|489.21|493.23|489.23|493.25|489.25|492.99|488.99|16
1614609220000|2021-03-01 14:33:40|493.24|489.24|493.17|489.17|493.25|489.25|493.16|489.16|20
1614609230000|2021-03-01 14:33:50|493.18|489.18|493.08|489.08|493.21|489.21|492.93|488.93|22
1614609240000|2021-03-01 14:34:00|493.09|489.09|493.22|489.22|493.24|489.24|493.04|489.04|19
1614609250000|2021-03-01 14:34:10|493.19|489.19|493.19|489.19|493.23|489.23|493.15|489.15|16
1614609260000|2021-03-01 14:34:20|493.22|489.22|493.07|489.07|493.24|489.24|493.02|489.02|11
1614609270000|2021-03-01 14:34:30|493.13|489.13|492.98|488.98|493.15|489.15|492.94|488.94|20
1614609280000|2021-03-01 14:34:40|493.03|489.03|492.59|488.59|493.06|489.06|492.59|488.59|23
1614609290000|2021-03-01 14:34:50|492.56|488.56|492.68|488.68|492.76|488.76|492.55|488.55|21
1614609300000|2021-03-01 14:35:00|492.75|488.75|492.64|488.64|492.82|488.82|492.63|488.63|20
1614609310000|2021-03-01 14:35:10|492.63|488.63|492.54|488.54|492.66|488.66|492.52|488.52|17
1614609320000|2021-03-01 14:35:20|492.59|488.59|492.14|488.14|492.61|488.61|492.03|488.03|23
1614609330000|2021-03-01 14:35:30|492.13|488.13|492.7|488.7|492.76|488.76|492.03|488.03|23
1614609340000|2021-03-01 14:35:40|492.73|488.73|492.57|488.57|492.75|488.75|492.45|488.45|14
1614609350000|2021-03-01 14:35:50|492.61|488.61|492.34|488.34|492.61|488.61|492.15|488.15|12
1614609360000|2021-03-01 14:36:00|492.36|488.36|492.19|488.19|492.39|488.39|492.19|488.19|20
1614609370000|2021-03-01 14:36:10|492.21|488.21|492.27|488.27|492.3|488.3|492.2|488.2|18
1614609380000|2021-03-01 14:36:20|492.26|488.26|492.31|488.31|492.52|488.52|492.22|488.22|18
1614609390000|2021-03-01 14:36:30|492.29|488.29|492.35|488.35|492.37|488.37|492.08|488.08|25
1614609400000|2021-03-01 14:36:40|492.26|488.26|492.18|488.18|492.27|488.27|492.02|488.02|21
1614609410000|2021-03-01 14:36:50|492.17|488.17|491.88|487.88|492.17|488.17|491.77|487.77|21
1614609420000|2021-03-01 14:37:00|491.73|487.73|492.05|488.05|492.15|488.15|491.73|487.73|22
1614609430000|2021-03-01 14:37:10|492.07|488.07|492.24|488.24|492.32|488.32|491.98|487.98|16
1614609440000|2021-03-01 14:37:20|492.23|488.23|492.41|488.41|492.43|488.43|492.23|488.23|16
1614609450000|2021-03-01 14:37:30|492.46|488.46|492.37|488.37|492.47|488.47|492.36|488.36|11
1614609460000|2021-03-01 14:37:40|492.32|488.32|492.6|488.6|492.6|488.6|492.22|488.22|10
1614609470000|2021-03-01 14:37:50|492.59|488.59|492.29|488.29|492.59|488.59|492.14|488.14|13
1614609480000|2021-03-01 14:38:00|492.3|488.3|492.32|488.32|492.32|488.32|492.22|488.22|5
1614609490000|2021-03-01 14:38:10|492.29|488.29|492.31|488.31|492.38|488.38|492.08|488.08|18
1614609500000|2021-03-01 14:38:20|492.27|488.27|492.04|488.04|492.31|488.31|492.04|488.04|22
1614609510000|2021-03-01 14:38:30|492.15|488.15|492.36|488.36|492.4|488.4|492.15|488.15|22
1614609520000|2021-03-01 14:38:40|492.37|488.37|492.37|488.37|492.4|488.4|492.34|488.34|8
1614609530000|2021-03-01 14:38:50|492.36|488.36|492.4|488.4|492.4|488.4|492.34|488.34|10
1614609540000|2021-03-01 14:39:00|492.41|488.41|492.15|488.15|492.41|488.41|491.96|487.96|22
1614609550000|2021-03-01 14:39:10|492.21|488.21|492.13|488.13|492.21|488.21|491.74|487.74|14
1614609560000|2021-03-01 14:39:20|492.07|488.07|492.15|488.15|492.15|488.15|491.91|487.91|13
1614609570000|2021-03-01 14:39:30|492.11|488.11|492.09|488.09|492.3|488.3|492.09|488.09|12
1614609580000|2021-03-01 14:39:40|492.13|488.13|491.99|487.99|492.17|488.17|491.99|487.99|14
1614609590000|2021-03-01 14:39:50|491.97|487.97|492.19|488.19|492.19|488.19|491.97|487.97|7
1614609600000|2021-03-01 14:40:00|492.2|488.2|492.04|488.04|492.23|488.23|492.04|488.04|7
1614609610000|2021-03-01 14:40:10|492.07|488.07|491.99|487.99|492.15|488.15|491.98|487.98|10
1614609620000|2021-03-01 14:40:20|492|488|492.09|488.09|492.09|488.09|492|488|12
1614609630000|2021-03-01 14:40:30|492.08|488.08|492.1|488.1|492.15|488.15|492.02|488.02|13
1614609640000|2021-03-01 14:40:40|492.02|488.02|492.13|488.13|492.16|488.16|492.02|488.02|16
1614609650000|2021-03-01 14:40:50|492.14|488.14|492.11|488.11|492.16|488.16|491.99|487.99|10
1614609660000|2021-03-01 14:41:00|492.01|488.01|491.9|487.9|492.09|488.09|491.89|487.89|13
1614609670000|2021-03-01 14:41:10|491.89|487.89|491.8|487.8|491.93|487.93|491.8|487.8|18
1614609680000|2021-03-01 14:41:20|491.78|487.78|491.5|487.5|491.78|487.78|491.42|487.42|18
1614609690000|2021-03-01 14:41:30|491.55|487.55|491.51|487.51|491.59|487.59|491.51|487.51|10
1614609700000|2021-03-01 14:41:40|491.49|487.49|491.48|487.48|491.49|487.49|491.47|487.47|3
1614609710000|2021-03-01 14:41:50|491.49|487.49|491.72|487.72|491.72|487.72|491.45|487.45|13
1614609720000|2021-03-01 14:42:00|491.75|487.75|491.72|487.72|491.87|487.87|491.71|487.71|13
1614609730000|2021-03-01 14:42:10|491.8|487.8|491.78|487.78|491.83|487.83|491.64|487.64|12
1614609740000|2021-03-01 14:42:20|491.77|487.77|491.75|487.75|491.82|487.82|491.71|487.71|10
1614609750000|2021-03-01 14:42:30|491.74|487.74|492.07|488.07|492.07|488.07|491.74|487.74|10
1614609760000|2021-03-01 14:42:40|492.11|488.11|492.18|488.18|492.18|488.18|492.1|488.1|5
1614609770000|2021-03-01 14:42:50|492.19|488.19|492.19|488.19|492.19|488.19|492.19|488.19|1
1614609780000|2021-03-01 14:43:00|492.26|488.26|492.31|488.31|492.31|488.31|492.25|488.25|4
1614609790000|2021-03-01 14:43:10|492.25|488.25|492.45|488.45|492.53|488.53|492.25|488.25|10
1614609800000|2021-03-01 14:43:20|492.57|488.57|492.49|488.49|492.74|488.74|492.46|488.46|11
1614609810000|2021-03-01 14:43:30|492.55|488.55|492.44|488.44|492.61|488.61|492.4|488.4|14
1614609820000|2021-03-01 14:43:40|492.4|488.4|492.33|488.33|492.55|488.55|492.22|488.22|14
1614609830000|2021-03-01 14:43:50|492.25|488.25|492.24|488.24|492.3|488.3|492.23|488.23|8
1614609840000|2021-03-01 14:44:00|492.25|488.25|492.55|488.55|492.55|488.55|492.25|488.25|9
1614609850000|2021-03-01 14:44:10|492.29|488.29|492.22|488.22|492.52|488.52|492.22|488.22|11
1614609860000|2021-03-01 14:44:20|492.24|488.24|492.36|488.36|492.36|488.36|492.16|488.16|14
1614609870000|2021-03-01 14:44:30|492.37|488.37|492.47|488.47|492.47|488.47|492.3|488.3|13
1614609880000|2021-03-01 14:44:40|492.44|488.44|492.42|488.42|492.49|488.49|492.42|488.42|11
1614609890000|2021-03-01 14:44:50|492.44|488.44|492.43|488.43|492.44|488.44|492.37|488.37|4
1614609900000|2021-03-01 14:45:00|492.37|488.37|492.31|488.31|492.37|488.37|492.29|488.29|8
1614609910000|2021-03-01 14:45:10|492.32|488.32|492.37|488.37|492.4|488.4|492.29|488.29|11
1614609920000|2021-03-01 14:45:20|492.4|488.4|492.37|488.37|492.41|488.41|492.37|488.37|7
1614609930000|2021-03-01 14:45:30|492.45|488.45|492.27|488.27|492.55|488.55|492.27|488.27|12
1614609940000|2021-03-01 14:45:40|492.28|488.28|492.27|488.27|492.28|488.28|492.27|488.27|8
1614609950000|2021-03-01 14:45:50|492.28|488.28|492.13|488.13|492.28|488.28|492.06|488.06|16
1614609960000|2021-03-01 14:46:00|492.1|488.1|491.88|487.88|492.1|488.1|491.87|487.87|15
1614609970000|2021-03-01 14:46:10|491.87|487.87|491.74|487.74|491.88|487.88|491.65|487.65|14
1614609980000|2021-03-01 14:46:20|491.7|487.7|491.61|487.61|491.78|487.78|491.61|487.61|12
1614609990000|2021-03-01 14:46:30|491.66|487.66|491.62|487.62|491.71|487.71|491.62|487.62|8
1614610000000|2021-03-01 14:46:40|491.63|487.63|491.22|487.22|491.64|487.64|491.04|487.04|19
1614610010000|2021-03-01 14:46:50|491.23|487.23|491.67|487.67|491.69|487.69|491.23|487.23|20
1614610020000|2021-03-01 14:47:00|491.69|487.69|491.7|487.7|491.73|487.73|491.59|487.59|10
1614610030000|2021-03-01 14:47:10|491.72|487.72|491.51|487.51|491.72|487.72|491.47|487.47|15
1614610040000|2021-03-01 14:47:20|491.5|487.5|491.72|487.72|491.72|487.72|491.47|487.47|15
1614610050000|2021-03-01 14:47:30|491.75|487.75|491.35|487.35|491.75|487.75|491.29|487.29|13
1614610060000|2021-03-01 14:47:40|491.36|487.36|491.72|487.72|491.72|487.72|491.29|487.29|10
1614610070000|2021-03-01 14:47:50|491.74|487.74|491.67|487.67|491.79|487.79|491.67|487.67|7
1614610080000|2021-03-01 14:48:00|491.69|487.69|491.58|487.58|491.77|487.77|491.58|487.58|13
1614610090000|2021-03-01 14:48:10|491.59|487.59|491.4|487.4|491.59|487.59|491.38|487.38|8
1614610100000|2021-03-01 14:48:20|491.41|487.41|491.41|487.41|491.41|487.41|491.4|487.4|3
1614610110000|2021-03-01 14:48:30|491.45|487.45|491.45|487.45|491.46|487.46|491.42|487.42|6
1614610120000|2021-03-01 14:48:40|491.44|487.44|491.35|487.35|491.44|487.44|491.27|487.27|13
1614610130000|2021-03-01 14:48:50|491.29|487.29|491.34|487.34|491.4|487.4|491.29|487.29|14
1614610140000|2021-03-01 14:49:00|491.29|487.29|490.95|486.95|491.3|487.3|490.81|486.81|17
1614610150000|2021-03-01 14:49:10|490.91|486.91|490.85|486.85|490.96|486.96|490.84|486.84|19
1614610160000|2021-03-01 14:49:20|490.84|486.84|490.87|486.87|490.89|486.89|490.78|486.78|18
1614610170000|2021-03-01 14:49:30|490.88|486.88|490.84|486.84|490.91|486.91|490.7|486.7|18
1614610180000|2021-03-01 14:49:40|490.83|486.83|490.97|486.97|490.97|486.97|490.7|486.7|17
1614610190000|2021-03-01 14:49:50|490.96|486.96|490.96|486.96|491|487|490.95|486.95|6
1614610200000|2021-03-01 14:50:00|490.98|486.98|491.29|487.29|491.36|487.36|490.98|486.98|15
1614610210000|2021-03-01 14:50:10|491.28|487.28|491.25|487.25|491.39|487.39|491.25|487.25|11
1614610220000|2021-03-01 14:50:20|491.28|487.28|491.06|487.06|491.28|487.28|491.02|487.02|13
1614610230000|2021-03-01 14:50:30|491.04|487.04|491.03|487.03|491.09|487.09|491.03|487.03|11
1614610240000|2021-03-01 14:50:40|491.23|487.23|491.16|487.16|491.25|487.25|491.15|487.15|11
1614610250000|2021-03-01 14:50:50|491.15|487.15|491.23|487.23|491.23|487.23|491.11|487.11|11
1614610260000|2021-03-01 14:51:00|491.08|487.08|490.94|486.94|491.15|487.15|490.93|486.93|13
1614610270000|2021-03-01 14:51:10|490.93|486.93|490.88|486.88|491.01|487.01|490.88|486.88|9
1614610280000|2021-03-01 14:51:20|490.87|486.87|490.96|486.96|491.01|487.01|490.87|486.87|20
1614610290000|2021-03-01 14:51:30|490.94|486.94|490.58|486.58|490.94|486.94|490.58|486.58|18
1614610300000|2021-03-01 14:51:40|490.67|486.67|490.82|486.82|490.84|486.84|490.65|486.65|18
1614610310000|2021-03-01 14:51:50|490.81|486.81|490.73|486.73|490.86|486.86|490.69|486.69|14
1614610320000|2021-03-01 14:52:00|490.72|486.72|490.71|486.71|490.73|486.73|490.64|486.64|17
1614610330000|2021-03-01 14:52:10|490.69|486.69|490.42|486.42|490.7|486.7|490.34|486.34|23
1614610340000|2021-03-01 14:52:20|490.4|486.4|490.41|486.41|490.63|486.63|490.36|486.36|19
1614610350000|2021-03-01 14:52:30|490.42|486.42|490.36|486.36|490.44|486.44|490.35|486.35|19
1614610360000|2021-03-01 14:52:40|490.39|486.39|490.65|486.65|490.68|486.68|490.36|486.36|18
1614610370000|2021-03-01 14:52:50|490.68|486.68|490.8|486.8|490.84|486.84|490.57|486.57|21
1614610380000|2021-03-01 14:53:00|490.83|486.83|490.66|486.66|490.83|486.83|490.62|486.62|21
1614610390000|2021-03-01 14:53:10|490.67|486.67|490.31|486.31|490.67|486.67|490.29|486.29|18
1614610400000|2021-03-01 14:53:20|490.28|486.28|490.21|486.21|490.31|486.31|490.21|486.21|20
1614610410000|2021-03-01 14:53:30|490.2|486.2|490.37|486.37|490.42|486.42|490.19|486.19|15
1614610420000|2021-03-01 14:53:40|490.34|486.34|490.37|486.37|490.4|486.4|490.24|486.24|18
1614610430000|2021-03-01 14:53:50|490.36|486.36|490.37|486.37|490.37|486.37|490.33|486.33|15
1614610440000|2021-03-01 14:54:00|490.36|486.36|490.52|486.52|490.54|486.54|490.36|486.36|18
1614610450000|2021-03-01 14:54:10|490.49|486.49|490.49|486.49|490.58|486.58|490.43|486.43|22
1614610460000|2021-03-01 14:54:20|490.5|486.5|490.45|486.45|490.58|486.58|490.41|486.41|22
1614610470000|2021-03-01 14:54:30|490.42|486.42|490.45|486.45|490.56|486.56|490.42|486.42|22
1614610480000|2021-03-01 14:54:40|490.48|486.48|490.48|486.48|490.58|486.58|490.45|486.45|12
1614610490000|2021-03-01 14:54:50|490.55|486.55|491.09|487.09|491.14|487.14|490.55|486.55|14
1614610500000|2021-03-01 14:55:00|491.03|487.03|491.09|487.09|491.15|487.15|490.99|486.99|20
1614610510000|2021-03-01 14:55:10|491.1|487.1|491.15|487.15|491.16|487.16|491.06|487.06|16
1614610520000|2021-03-01 14:55:20|491.16|487.16|492.02|488.02|492.24|488.24|491.16|487.16|21
1614610530000|2021-03-01 14:55:30|491.91|487.91|491.94|487.94|492.02|488.02|491.89|487.89|15
1614610540000|2021-03-01 14:55:40|491.9|487.9|491.81|487.81|491.94|487.94|491.78|487.78|18
1614610550000|2021-03-01 14:55:50|491.82|487.82|491.84|487.84|491.87|487.87|491.81|487.81|19
1614610560000|2021-03-01 14:56:00|491.83|487.83|491.56|487.56|491.86|487.86|491.49|487.49|20
1614610570000|2021-03-01 14:56:10|491.55|487.55|491.57|487.57|491.57|487.57|491.48|487.48|18
1614610580000|2021-03-01 14:56:20|491.56|487.56|491.39|487.39|491.57|487.57|491.39|487.39|23
1614610590000|2021-03-01 14:56:30|491.38|487.38|491.38|487.38|491.42|487.42|491.37|487.37|14
1614610600000|2021-03-01 14:56:40|491.36|487.36|491.61|487.61|491.65|487.65|491.36|487.36|18
1614610610000|2021-03-01 14:56:50|491.62|487.62|491.15|487.15|491.62|487.62|491.15|487.15|15
1614610620000|2021-03-01 14:57:00|491.16|487.16|491.26|487.26|491.31|487.31|491.16|487.16|23
1614610630000|2021-03-01 14:57:10|491.25|487.25|491.12|487.12|491.25|487.25|491.09|487.09|19
1614610640000|2021-03-01 14:57:20|491.07|487.07|491.05|487.05|491.09|487.09|491.01|487.01|17
1614610650000|2021-03-01 14:57:30|491.04|487.04|491.49|487.49|491.52|487.52|491.04|487.04|25
1614610660000|2021-03-01 14:57:40|491.55|487.55|491.51|487.51|491.55|487.55|491.47|487.47|17
1614610670000|2021-03-01 14:57:50|491.5|487.5|491.71|487.71|491.77|487.77|491.5|487.5|19
1614610680000|2021-03-01 14:58:00|491.72|487.72|491.42|487.42|491.72|487.72|491.4|487.4|19
1614610690000|2021-03-01 14:58:10|491.38|487.38|491.66|487.66|491.74|487.74|491.38|487.38|20
1614610700000|2021-03-01 14:58:20|491.67|487.67|491.56|487.56|491.7|487.7|491.42|487.42|15
1614610710000|2021-03-01 14:58:30|491.58|487.58|491.56|487.56|491.61|487.61|491.47|487.47|19
1614610720000|2021-03-01 14:58:40|491.57|487.57|491.61|487.61|491.61|487.61|491.56|487.56|6
1614610730000|2021-03-01 14:58:50|491.57|487.57|491.61|487.61|491.62|487.62|491.56|487.56|17
1614610740000|2021-03-01 14:59:00|491.62|487.62|491.54|487.54|491.62|487.62|491.51|487.51|17
1614610750000|2021-03-01 14:59:10|491.53|487.53|491.2|487.2|491.54|487.54|491.2|487.2|18
1614610760000|2021-03-01 14:59:20|491.19|487.19|491.26|487.26|491.36|487.36|491.19|487.19|21
1614610770000|2021-03-01 14:59:30|491.25|487.25|491.24|487.24|491.31|487.31|491.22|487.22|21
1614610780000|2021-03-01 14:59:40|491.27|487.27|491.29|487.29|491.33|487.33|491.27|487.27|13
1614610790000|2021-03-01 14:59:50|491.31|487.31|491.25|487.25|491.31|487.31|491.14|487.14|12
1614610800000|2021-03-01 15:00:00|491.23|487.23|491.16|487.16|491.25|487.25|491.16|487.16|17
1614610810000|2021-03-01 15:00:10|491.15|487.15|491.22|487.22|491.22|487.22|491.14|487.14|17
1614610820000|2021-03-01 15:00:20|491.26|487.26|491.71|487.71|491.72|487.72|491.26|487.26|20
1614610830000|2021-03-01 15:00:30|491.59|487.59|492.04|488.04|492.06|488.06|491.59|487.59|16
1614610840000|2021-03-01 15:00:40|492.13|488.13|492.34|488.34|492.37|488.37|492.09|488.09|12
1614610850000|2021-03-01 15:00:50|492.35|488.35|492.26|488.26|492.48|488.48|492.26|488.26|21
1614610860000|2021-03-01 15:01:00|492.31|488.31|493.31|489.31|493.31|489.31|492.31|488.31|21
1614610870000|2021-03-01 15:01:10|493.28|489.28|493.27|489.27|493.35|489.35|493.27|489.27|12
1614610880000|2021-03-01 15:01:20|493.32|489.32|493.33|489.33|493.34|489.34|493.17|489.17|22
1614610890000|2021-03-01 15:01:30|493.29|489.29|493.28|489.28|493.36|489.36|493.27|489.27|15
1614610900000|2021-03-01 15:01:40|493.3|489.3|493.24|489.24|493.31|489.31|493.24|489.24|15
1614610910000|2021-03-01 15:01:50|493.25|489.25|493.31|489.31|493.38|489.38|493.21|489.21|19
1614610920000|2021-03-01 15:02:00|493.35|489.35|493.35|489.35|493.43|489.43|493.3|489.3|23
1614610930000|2021-03-01 15:02:10|493.36|489.36|493.66|489.66|493.66|489.66|493.35|489.35|15
1614610940000|2021-03-01 15:02:20|493.81|489.81|493.58|489.58|493.81|489.81|493.27|489.27|21
1614610950000|2021-03-01 15:02:30|493.52|489.52|493.84|489.84|493.84|489.84|493.52|489.52|12
1614610960000|2021-03-01 15:02:40|493.83|489.83|493.73|489.73|493.83|489.83|493.65|489.65|10
1614610970000|2021-03-01 15:02:50|493.78|489.78|493.8|489.8|493.84|489.84|493.76|489.76|17
1614610980000|2021-03-01 15:03:00|493.79|489.79|493.8|489.8|493.82|489.82|493.69|489.69|24
1614610990000|2021-03-01 15:03:10|493.82|489.82|493.83|489.83|493.87|489.87|493.81|489.81|15
1614611000000|2021-03-01 15:03:20|493.81|489.81|493.74|489.74|493.82|489.82|493.74|489.74|17
1614611010000|2021-03-01 15:03:30|493.76|489.76|493.91|489.91|493.99|489.99|493.49|489.49|23
1614611020000|2021-03-01 15:03:40|493.88|489.88|493.82|489.82|493.89|489.89|493.8|489.8|18
1614611030000|2021-03-01 15:03:50|493.8|489.8|493.88|489.88|493.91|489.91|493.77|489.77|16
1614611040000|2021-03-01 15:04:00|493.92|489.92|494.14|490.14|494.14|490.14|493.86|489.86|20
1614611050000|2021-03-01 15:04:10|494.1|490.1|494.25|490.25|494.31|490.31|494.06|490.06|21
1614611060000|2021-03-01 15:04:20|494.26|490.26|494.2|490.2|494.26|490.26|494.15|490.15|14
1614611070000|2021-03-01 15:04:30|494.22|490.22|494.09|490.09|494.24|490.24|493.98|489.98|15
1614611080000|2021-03-01 15:04:40|494.05|490.05|494.08|490.08|494.17|490.17|494.04|490.04|15
1614611090000|2021-03-01 15:04:50|494.07|490.07|493.71|489.71|494.07|490.07|493.7|489.7|20
1614611100000|2021-03-01 15:05:00|493.65|489.65|493.62|489.62|493.76|489.76|493.55|489.55|20
1614611110000|2021-03-01 15:05:10|493.59|489.59|493.16|489.16|493.61|489.61|493.16|489.16|18
1614611120000|2021-03-01 15:05:20|493.17|489.17|492.56|488.56|493.17|489.17|492.56|488.56|25
1614611130000|2021-03-01 15:05:30|492.74|488.74|492.94|488.94|492.94|488.94|492.73|488.73|17
1614611140000|2021-03-01 15:05:40|492.9|488.9|493.04|489.04|493.04|489.04|492.9|488.9|6
1614611150000|2021-03-01 15:05:50|493.02|489.02|492.8|488.8|493.02|489.02|492.7|488.7|15
1614611160000|2021-03-01 15:06:00|492.81|488.81|492.89|488.89|492.93|488.93|492.73|488.73|18
1614611170000|2021-03-01 15:06:10|492.87|488.87|493.04|489.04|493.04|489.04|492.84|488.84|17
1614611180000|2021-03-01 15:06:20|493.05|489.05|493.07|489.07|493.27|489.27|493.02|489.02|13
1614611190000|2021-03-01 15:06:30|492.95|488.95|493.29|489.29|493.29|489.29|492.95|488.95|17
1614611200000|2021-03-01 15:06:40|493.28|489.28|493.25|489.25|493.31|489.31|493.24|489.24|13
1614611210000|2021-03-01 15:06:50|493.26|489.26|492.71|488.71|493.26|489.26|492.65|488.65|22
1614611220000|2021-03-01 15:07:00|492.7|488.7|492.84|488.84|492.94|488.94|492.7|488.7|17
1614611230000|2021-03-01 15:07:10|492.87|488.87|492.94|488.94|493.02|489.02|492.85|488.85|8
1614611240000|2021-03-01 15:07:20|492.88|488.88|492.94|488.94|493.04|489.04|492.88|488.88|14
1614611250000|2021-03-01 15:07:30|492.9|488.9|493.41|489.41|493.43|489.43|492.9|488.9|22
1614611260000|2021-03-01 15:07:40|493.35|489.35|493.4|489.4|493.42|489.42|493.23|489.23|21
1614611270000|2021-03-01 15:07:50|493.41|489.41|493.55|489.55|493.55|489.55|493.36|489.36|20
1614611280000|2021-03-01 15:08:00|493.64|489.64|494.14|490.14|494.14|490.14|493.6|489.6|19
1614611290000|2021-03-01 15:08:10|494.24|490.24|494.43|490.43|494.59|490.59|494.24|490.24|21
1614611300000|2021-03-01 15:08:20|494.4|490.4|494.52|490.52|494.56|490.56|494.4|490.4|14
1614611310000|2021-03-01 15:08:30|494.53|490.53|494.54|490.54|494.58|490.58|494.46|490.46|22
1614611320000|2021-03-01 15:08:40|494.52|490.52|494.42|490.42|494.66|490.66|494.38|490.38|16
1614611330000|2021-03-01 15:08:50|494.41|490.41|494.54|490.54|494.55|490.55|494.34|490.34|18
1614611340000|2021-03-01 15:09:00|494.53|490.53|494.67|490.67|494.68|490.68|494.41|490.41|21
1614611350000|2021-03-01 15:09:10|494.66|490.66|494.39|490.39|494.66|490.66|494.26|490.26|18
1614611360000|2021-03-01 15:09:20|494.38|490.38|494.3|490.3|494.38|490.38|494|490|12
1614611370000|2021-03-01 15:09:30|494.31|490.31|494.05|490.05|494.31|490.31|493.94|489.94|18
1614611380000|2021-03-01 15:09:40|494.06|490.06|493.9|489.9|494.07|490.07|493.84|489.84|20
1614611390000|2021-03-01 15:09:50|493.93|489.93|493.94|489.94|494.04|490.04|493.82|489.82|20
1614611400000|2021-03-01 15:10:00|494.01|490.01|494.05|490.05|494.05|490.05|493.98|489.98|8
1614611410000|2021-03-01 15:10:10|494.06|490.06|494.18|490.18|494.19|490.19|494.06|490.06|12
1614611420000|2021-03-01 15:10:20|494.19|490.19|494.57|490.57|494.64|490.64|494.17|490.17|20
1614611430000|2021-03-01 15:10:30|494.55|490.55|494.53|490.53|494.56|490.56|494.49|490.49|13
1614611440000|2021-03-01 15:10:40|494.54|490.54|494.58|490.58|494.58|490.58|494.52|490.52|9
1614611450000|2021-03-01 15:10:50|494.6|490.6|494.53|490.53|494.6|490.6|494.41|490.41|19
1614611460000|2021-03-01 15:11:00|494.55|490.55|494.51|490.51|494.55|490.55|494.47|490.47|18
1614611470000|2021-03-01 15:11:10|494.5|490.5|494.52|490.52|494.54|490.54|494.48|490.48|14
1614611480000|2021-03-01 15:11:20|494.54|490.54|494.52|490.52|494.54|490.54|494.5|490.5|7
1614611490000|2021-03-01 15:11:30|494.31|490.31|494.52|490.52|494.55|490.55|494.31|490.31|12
1614611500000|2021-03-01 15:11:40|494.53|490.53|494.56|490.56|494.62|490.62|494.53|490.53|14
1614611510000|2021-03-01 15:11:50|494.4|490.4|494.5|490.5|494.58|490.58|494.4|490.4|16
1614611520000|2021-03-01 15:12:00|494.51|490.51|494.19|490.19|494.52|490.52|494.11|490.11|22
1614611530000|2021-03-01 15:12:10|494.18|490.18|494.18|490.18|494.2|490.2|494.11|490.11|15
1614611540000|2021-03-01 15:12:20|494.19|490.19|494.5|490.5|494.5|490.5|494.12|490.12|14
1614611550000|2021-03-01 15:12:30|494.48|490.48|494.53|490.53|494.56|490.56|494.48|490.48|13
1614611560000|2021-03-01 15:12:40|494.38|490.38|494.31|490.31|494.4|490.4|494.31|490.31|8
1614611570000|2021-03-01 15:12:50|494.27|490.27|493.99|489.99|494.3|490.3|493.99|489.99|19
1614611580000|2021-03-01 15:13:00|494.05|490.05|494.42|490.42|494.46|490.46|494.05|490.05|19
1614611590000|2021-03-01 15:13:10|494.37|490.37|494.36|490.36|494.45|490.45|494.33|490.33|17
1614611600000|2021-03-01 15:13:20|494.37|490.37|494.57|490.57|494.59|490.59|494.36|490.36|12
1614611610000|2021-03-01 15:13:30|494.55|490.55|494.4|490.4|494.56|490.56|494.39|490.39|19
1614611620000|2021-03-01 15:13:40|494.41|490.41|494.38|490.38|494.48|490.48|494.34|490.34|16
1614611630000|2021-03-01 15:13:50|494.35|490.35|494.43|490.43|494.62|490.62|494.34|490.34|15
1614611640000|2021-03-01 15:14:00|494.41|490.41|494.47|490.47|494.47|490.47|494.35|490.35|18
1614611650000|2021-03-01 15:14:10|494.45|490.45|494.3|490.3|494.45|490.45|494.13|490.13|14
1614611660000|2021-03-01 15:14:20|494.32|490.32|494.15|490.15|494.32|490.32|494.14|490.14|15
1614611670000|2021-03-01 15:14:30|494.14|490.14|494.16|490.16|494.21|490.21|494.14|490.14|14
1614611680000|2021-03-01 15:14:40|494.22|490.22|494.59|490.59|494.68|490.68|494.22|490.22|13
1614611690000|2021-03-01 15:14:50|494.64|490.64|494.67|490.67|494.7|490.7|494.64|490.64|11
1614611700000|2021-03-01 15:15:00|494.68|490.68|494.74|490.74|494.74|490.74|494.62|490.62|18
1614611710000|2021-03-01 15:15:10|494.71|490.71|494.73|490.73|494.79|490.79|494.68|490.68|15
1614611720000|2021-03-01 15:15:20|494.77|490.77|494.77|490.77|494.77|490.77|494.77|490.77|1
1614611730000|2021-03-01 15:15:30|494.8|490.8|494.94|490.94|494.96|490.96|494.73|490.73|19
1614611740000|2021-03-01 15:15:40|494.92|490.92|494.85|490.85|494.96|490.96|494.67|490.67|17
1614611750000|2021-03-01 15:15:50|494.98|490.98|494.93|490.93|494.99|490.99|494.92|490.92|12
1614611760000|2021-03-01 15:16:00|494.95|490.95|494.95|490.95|494.96|490.96|494.89|490.89|17
1614611770000|2021-03-01 15:16:10|495.13|491.13|494.96|490.96|495.13|491.13|494.95|490.95|15
1614611780000|2021-03-01 15:16:20|494.97|490.97|495.32|491.32|495.33|491.33|494.96|490.96|15
1614611790000|2021-03-01 15:16:30|495.31|491.31|495.17|491.17|495.34|491.34|495.13|491.13|17
1614611800000|2021-03-01 15:16:40|495.18|491.18|495.1|491.1|495.18|491.18|495.09|491.09|13
1614611810000|2021-03-01 15:16:50|495.09|491.09|495.01|491.01|495.1|491.1|494.95|490.95|19
1614611820000|2021-03-01 15:17:00|495|491|494.37|490.37|495|491|494.37|490.37|17
1614611830000|2021-03-01 15:17:10|494.32|490.32|494.45|490.45|494.48|490.48|494.29|490.29|23
1614611840000|2021-03-01 15:17:20|494.52|490.52|494.63|490.63|494.63|490.63|494.5|490.5|15
1614611850000|2021-03-01 15:17:30|494.64|490.64|494.51|490.51|494.64|490.64|494.47|490.47|11
1614611860000|2021-03-01 15:17:40|494.5|490.5|494.6|490.6|494.64|490.64|494.5|490.5|9
1614611870000|2021-03-01 15:17:50|494.61|490.61|494.59|490.59|494.69|490.69|494.52|490.52|16
1614611880000|2021-03-01 15:18:00|494.56|490.56|494.89|490.89|494.9|490.9|494.56|490.56|15
1614611890000|2021-03-01 15:18:10|494.91|490.91|495.09|491.09|495.1|491.1|494.91|490.91|16
1614611900000|2021-03-01 15:18:20|495.1|491.1|495.03|491.03|495.11|491.11|494.94|490.94|14
1614611910000|2021-03-01 15:18:30|495.04|491.04|494.92|490.92|495.16|491.16|494.92|490.92|14
1614611920000|2021-03-01 15:18:40|494.96|490.96|494.79|490.79|494.96|490.96|494.79|490.79|10
1614611930000|2021-03-01 15:18:50|494.8|490.8|495.01|491.01|495.07|491.07|494.75|490.75|13
1614611940000|2021-03-01 15:19:00|494.83|490.83|494.46|490.46|494.83|490.83|494.44|490.44|18
1614611950000|2021-03-01 15:19:10|494.47|490.47|494.82|490.82|495.02|491.02|494.47|490.47|20
1614611960000|2021-03-01 15:19:20|494.83|490.83|494.72|490.72|494.9|490.9|494.7|490.7|16
1614611970000|2021-03-01 15:19:30|494.74|490.74|494.78|490.78|494.78|490.78|494.73|490.73|9
1614611980000|2021-03-01 15:19:40|494.77|490.77|494.79|490.79|494.83|490.83|494.73|490.73|21
1614611990000|2021-03-01 15:19:50|494.81|490.81|494.8|490.8|494.82|490.82|494.76|490.76|12
1614612000000|2021-03-01 15:20:00|494.81|490.81|494.83|490.83|494.84|490.84|494.8|490.8|9
1614612010000|2021-03-01 15:20:10|494.85|490.85|494.93|490.93|494.99|490.99|494.85|490.85|18
1614612020000|2021-03-01 15:20:20|495|491|494.94|490.94|495.02|491.02|494.93|490.93|22
1614612030000|2021-03-01 15:20:30|494.81|490.81|494.91|490.91|494.93|490.93|494.68|490.68|17
1614612040000|2021-03-01 15:20:40|494.92|490.92|494.99|490.99|495.04|491.04|494.92|490.92|21
1614612050000|2021-03-01 15:20:50|495|491|494.8|490.8|495.02|491.02|494.76|490.76|18
1614612060000|2021-03-01 15:21:00|494.81|490.81|494.74|490.74|494.86|490.86|494.53|490.53|16
1614612070000|2021-03-01 15:21:10|494.76|490.76|494.73|490.73|494.76|490.76|494.64|490.64|21
1614612080000|2021-03-01 15:21:20|494.81|490.81|494.83|490.83|494.89|490.89|494.79|490.79|16
1614612090000|2021-03-01 15:21:30|494.88|490.88|494.81|490.81|494.91|490.91|494.81|490.81|13
1614612100000|2021-03-01 15:21:40|494.84|490.84|494.61|490.61|494.84|490.84|494.61|490.61|22
1614612110000|2021-03-01 15:21:50|494.66|490.66|494.52|490.52|494.66|490.66|494.49|490.49|15
1614612120000|2021-03-01 15:22:00|494.53|490.53|494.43|490.43|494.53|490.53|494.15|490.15|24
1614612130000|2021-03-01 15:22:10|494.39|490.39|494.44|490.44|494.47|490.47|494.37|490.37|13
1614612140000|2021-03-01 15:22:20|494.43|490.43|494.67|490.67|494.67|490.67|494.41|490.41|17
1614612150000|2021-03-01 15:22:30|494.63|490.63|494.65|490.65|494.74|490.74|494.61|490.61|17
1614612160000|2021-03-01 15:22:40|494.66|490.66|494.68|490.68|494.73|490.73|494.66|490.66|8
1614612170000|2021-03-01 15:22:50|494.69|490.69|495.21|491.21|495.21|491.21|494.68|490.68|16
1614612180000|2021-03-01 15:23:00|495.17|491.17|495.32|491.32|495.4|491.4|495.03|491.03|17
1614612190000|2021-03-01 15:23:10|495.35|491.35|495.29|491.29|495.35|491.35|495.27|491.27|21
1614612200000|2021-03-01 15:23:20|495.23|491.23|495.15|491.15|495.24|491.24|495.15|491.15|16
1614612210000|2021-03-01 15:23:30|495.16|491.16|495.2|491.2|495.21|491.21|495.15|491.15|16
1614612220000|2021-03-01 15:23:40|495.21|491.21|495.2|491.2|495.21|491.21|495.05|491.05|19
1614612230000|2021-03-01 15:23:50|495.19|491.19|495.27|491.27|495.3|491.3|495.17|491.17|18
1614612240000|2021-03-01 15:24:00|495.28|491.28|495.37|491.37|495.37|491.37|495.25|491.25|9
1614612250000|2021-03-01 15:24:10|495.34|491.34|495.19|491.19|495.36|491.36|495.17|491.17|17
1614612260000|2021-03-01 15:24:20|495.18|491.18|495.48|491.48|495.48|491.48|495.18|491.18|22
1614612270000|2021-03-01 15:24:30|495.43|491.43|495.77|491.77|495.78|491.78|495.43|491.43|10
1614612280000|2021-03-01 15:24:40|495.76|491.76|495.56|491.56|495.76|491.76|495.15|491.15|20
1614612290000|2021-03-01 15:24:50|495.57|491.57|495.73|491.73|495.77|491.77|495.57|491.57|14
1614612300000|2021-03-01 15:25:00|495.77|491.77|495.77|491.77|495.78|491.78|495.65|491.65|16
1614612310000|2021-03-01 15:25:10|495.72|491.72|495.8|491.8|495.8|491.8|495.58|491.58|21
1614612320000|2021-03-01 15:25:20|495.78|491.78|495.87|491.87|495.87|491.87|495.64|491.64|23
1614612330000|2021-03-01 15:25:30|495.86|491.86|495.92|491.92|495.96|491.96|495.79|491.79|16
1614612340000|2021-03-01 15:25:40|495.96|491.96|495.99|491.99|496.07|492.07|495.93|491.93|7
1614612350000|2021-03-01 15:25:50|495.91|491.91|496.61|492.61|496.75|492.75|495.91|491.91|20
1614612360000|2021-03-01 15:26:00|496.75|492.75|496.94|492.94|497.25|493.25|496.62|492.62|20
1614612370000|2021-03-01 15:26:10|496.95|492.95|497.1|493.1|497.37|493.37|496.55|492.55|27
1614612380000|2021-03-01 15:26:20|497.09|493.09|497.11|493.11|497.34|493.34|496.98|492.98|20
1614612390000|2021-03-01 15:26:30|497.07|493.07|497.05|493.05|497.12|493.12|497|493|23
1614612400000|2021-03-01 15:26:40|497.06|493.06|497.04|493.04|497.08|493.08|496.96|492.96|21
1614612410000|2021-03-01 15:26:50|497.06|493.06|497|493|497.24|493.24|497|493|20
1614612420000|2021-03-01 15:27:00|497.11|493.11|497.23|493.23|497.23|493.23|496.77|492.77|16
1614612430000|2021-03-01 15:27:10|497.22|493.22|497.06|493.06|497.23|493.23|496.92|492.92|20
1614612440000|2021-03-01 15:27:20|497.08|493.08|497.32|493.32|497.32|493.32|497.03|493.03|20
1614612450000|2021-03-01 15:27:30|497.29|493.29|497.4|493.4|497.4|493.4|497.17|493.17|19
1614612460000|2021-03-01 15:27:40|497.32|493.32|497.49|493.49|497.55|493.55|497.32|493.32|11
1614612470000|2021-03-01 15:27:50|497.46|493.46|497.47|493.47|497.52|493.52|497.44|493.44|20
1614612480000|2021-03-01 15:28:00|497.44|493.44|497.56|493.56|497.6|493.6|497.44|493.44|12
1614612490000|2021-03-01 15:28:10|497.95|493.95|497.79|493.79|497.96|493.96|497.43|493.43|14
1614612500000|2021-03-01 15:28:20|497.84|493.84|497.92|493.92|497.99|493.99|497.84|493.84|12
1614612510000|2021-03-01 15:28:30|497.95|493.95|497.91|493.91|498.09|494.09|497.9|493.9|18
1614612520000|2021-03-01 15:28:40|497.85|493.85|497.71|493.71|497.92|493.92|497.7|493.7|9
1614612530000|2021-03-01 15:28:50|497.7|493.7|497.63|493.63|497.73|493.73|497.41|493.41|23
1614612540000|2021-03-01 15:29:00|497.64|493.64|499.11|495.11|499.11|495.11|497.54|493.54|23
1614612550000|2021-03-01 15:29:10|499.09|495.09|499.21|495.21|499.37|495.37|499.09|495.09|23
1614612560000|2021-03-01 15:29:20|499.29|495.29|499.35|495.35|499.49|495.49|499.15|495.15|25
1614612570000|2021-03-01 15:29:30|499.38|495.38|499.51|495.51|499.51|495.51|499.35|495.35|26
1614612580000|2021-03-01 15:29:40|499.49|495.49|499.48|495.48|499.6|495.6|499.45|495.45|19
1614612590000|2021-03-01 15:29:50|499.43|495.43|499.07|495.07|499.43|495.43|498.93|494.93|25
1614612600000|2021-03-01 15:30:00|498.92|494.92|499.31|495.31|499.32|495.32|498.86|494.86|26
1614612610000|2021-03-01 15:30:10|499.33|495.33|499.49|495.49|499.5|495.5|499.33|495.33|25
1614612620000|2021-03-01 15:30:20|499.73|495.73|499.75|495.75|499.78|495.78|499.69|495.69|18
1614612630000|2021-03-01 15:30:30|499.76|495.76|499.81|495.81|499.89|495.89|499.43|495.43|25
1614612640000|2021-03-01 15:30:40|499.82|495.82|499.8|495.8|499.82|495.82|499.68|495.68|12
1614612650000|2021-03-01 15:30:50|499.82|495.82|499.73|495.73|499.85|495.85|499.73|495.73|22
1614612660000|2021-03-01 15:31:00|499.71|495.71|499.16|495.16|499.83|495.83|499.16|495.16|24
1614612670000|2021-03-01 15:31:10|499.12|495.12|499.47|495.47|499.7|495.7|499.12|495.12|17
1614612680000|2021-03-01 15:31:20|499.41|495.41|499.3|495.3|499.41|495.41|499.19|495.19|24
1614612690000|2021-03-01 15:31:30|499.29|495.29|499.26|495.26|499.34|495.34|498.94|494.94|17
1614612700000|2021-03-01 15:31:40|499.25|495.25|499.26|495.26|499.28|495.28|499.21|495.21|17
1614612710000|2021-03-01 15:31:50|499.29|495.29|499.77|495.77|499.82|495.82|499.28|495.28|15
1614612720000|2021-03-01 15:32:00|499.78|495.78|499.82|495.82|499.98|495.98|499.77|495.77|8
1614612730000|2021-03-01 15:32:10|499.83|495.83|499.69|495.69|499.9|495.9|499.37|495.37|18
1614612740000|2021-03-01 15:32:20|499.68|495.68|499.7|495.7|499.72|495.72|499.67|495.67|8
1614612750000|2021-03-01 15:32:30|499.67|495.67|499.17|495.17|499.7|495.7|499.09|495.09|22
1614612760000|2021-03-01 15:32:40|499.19|495.19|499.23|495.23|499.47|495.47|499.19|495.19|20
1614612770000|2021-03-01 15:32:50|499.22|495.22|499.12|495.12|499.24|495.24|499.12|495.12|16
1614612780000|2021-03-01 15:33:00|499.13|495.13|499.03|495.03|499.15|495.15|498.97|494.97|18
1614612790000|2021-03-01 15:33:10|499.04|495.04|498.92|494.92|499.1|495.1|498.9|494.9|20
1614612800000|2021-03-01 15:33:20|498.93|494.93|498.34|494.34|498.93|494.93|498.32|494.32|26
1614612810000|2021-03-01 15:33:30|498.35|494.35|498.35|494.35|498.47|494.47|498.29|494.29|21
1614612820000|2021-03-01 15:33:40|498.37|494.37|498.17|494.17|498.37|494.37|498.1|494.1|24
1614612830000|2021-03-01 15:33:50|498.18|494.18|497.91|493.91|498.2|494.2|497.87|493.87|23
1614612840000|2021-03-01 15:34:00|497.93|493.93|497.77|493.77|497.94|493.94|497.68|493.68|23
1614612850000|2021-03-01 15:34:10|497.73|493.73|498.14|494.14|498.15|494.15|497.71|493.71|23
1614612860000|2021-03-01 15:34:20|498.15|494.15|498.03|494.03|498.16|494.16|498.03|494.03|16
1614612870000|2021-03-01 15:34:30|497.94|493.94|498.09|494.09|498.17|494.17|497.94|493.94|15
1614612880000|2021-03-01 15:34:40|498.15|494.15|498.19|494.19|498.23|494.23|498.15|494.15|21
1614612890000|2021-03-01 15:34:50|498.2|494.2|498.03|494.03|498.2|494.2|497.88|493.88|18
1614612900000|2021-03-01 15:35:00|498.01|494.01|498.2|494.2|498.2|494.2|498.01|494.01|20
1614612910000|2021-03-01 15:35:10|498.21|494.21|498.06|494.06|498.21|494.21|497.9|493.9|23
1614612920000|2021-03-01 15:35:20|498.05|494.05|498.46|494.46|498.46|494.46|497.94|493.94|22
1614612930000|2021-03-01 15:35:30|498.51|494.51|499.09|495.09|499.09|495.09|498.46|494.46|25
1614612940000|2021-03-01 15:35:40|499|495|498.84|494.84|499.47|495.47|498.64|494.64|24
1614612950000|2021-03-01 15:35:50|498.58|494.58|498.68|494.68|498.99|494.99|498.58|494.58|23
1614612960000|2021-03-01 15:36:00|498.67|494.67|498.71|494.71|498.9|494.9|498.6|494.6|23
1614612970000|2021-03-01 15:36:10|498.73|494.73|498.37|494.37|498.73|494.73|498.36|494.36|23
1614612980000|2021-03-01 15:36:20|498.36|494.36|498.26|494.26|498.39|494.39|498.22|494.22|26
1614612990000|2021-03-01 15:36:30|498.29|494.29|498.23|494.23|498.42|494.42|498.23|494.23|24
1614613000000|2021-03-01 15:36:40|498.22|494.22|498.19|494.19|498.23|494.23|498.17|494.17|11
1614613010000|2021-03-01 15:36:50|498.13|494.13|498.25|494.25|498.27|494.27|498.13|494.13|9
1614613020000|2021-03-01 15:37:00|498.12|494.12|497.78|493.78|498.24|494.24|497.76|493.76|24
1614613030000|2021-03-01 15:37:10|497.81|493.81|497.85|493.85|497.9|493.9|497.8|493.8|17
1614613040000|2021-03-01 15:37:20|497.86|493.86|497.68|493.68|497.91|493.91|497.58|493.58|21
1614613050000|2021-03-01 15:37:30|497.65|493.65|497.65|493.65|497.69|493.69|497.47|493.47|25
1614613060000|2021-03-01 15:37:40|497.69|493.69|497.75|493.75|497.77|493.77|497.65|493.65|18
1614613070000|2021-03-01 15:37:50|497.71|493.71|497.69|493.69|497.71|493.71|497.49|493.49|22
1614613080000|2021-03-01 15:38:00|497.74|493.74|497.63|493.63|497.77|493.77|497.61|493.61|20
1614613090000|2021-03-01 15:38:10|497.62|493.62|497.48|493.48|497.66|493.66|497.48|493.48|23
1614613100000|2021-03-01 15:38:20|497.5|493.5|497.59|493.59|497.66|493.66|497.49|493.49|20
1614613110000|2021-03-01 15:38:30|497.62|493.62|496.86|492.86|497.62|493.62|496.86|492.86|21
1614613120000|2021-03-01 15:38:40|496.84|492.84|497.08|493.08|497.12|493.12|496.84|492.84|21
1614613130000|2021-03-01 15:38:50|497.18|493.18|497.07|493.07|497.39|493.39|497.07|493.07|22
1614613140000|2021-03-01 15:39:00|497.09|493.09|497.21|493.21|497.27|493.27|497.07|493.07|22
1614613150000|2021-03-01 15:39:10|497.28|493.28|497.21|493.21|497.28|493.28|497.19|493.19|22
1614613160000|2021-03-01 15:39:20|497.23|493.23|497.28|493.28|497.3|493.3|497.05|493.05|23
1614613170000|2021-03-01 15:39:30|497.29|493.29|497.38|493.38|497.38|493.38|497.26|493.26|21
1614613180000|2021-03-01 15:39:40|497.42|493.42|497.62|493.62|497.63|493.63|497.14|493.14|21
1614613190000|2021-03-01 15:39:50|497.63|493.63|497.45|493.45|497.66|493.66|496.92|492.92|14
1614613200000|2021-03-01 15:40:00|497.43|493.43|497.61|493.61|497.61|493.61|497.43|493.43|15
1614613210000|2021-03-01 15:40:10|497.62|493.62|497.67|493.67|497.69|493.69|497.6|493.6|13
1614613220000|2021-03-01 15:40:20|497.72|493.72|497.77|493.77|497.82|493.82|497.72|493.72|10
1614613230000|2021-03-01 15:40:30|497.81|493.81|497.83|493.83|497.83|493.83|497.66|493.66|18
1614613240000|2021-03-01 15:40:40|497.82|493.82|497.94|493.94|497.99|493.99|497.52|493.52|23
1614613250000|2021-03-01 15:40:50|497.99|493.99|498.13|494.13|498.17|494.17|497.96|493.96|17
1614613260000|2021-03-01 15:41:00|498.28|494.28|498.87|494.87|498.87|494.87|498.28|494.28|20
1614613270000|2021-03-01 15:41:10|498.81|494.81|498.69|494.69|498.9|494.9|498.57|494.57|23
1614613280000|2021-03-01 15:41:20|498.68|494.68|499.22|495.22|499.22|495.22|498.68|494.68|26
1614613290000|2021-03-01 15:41:30|499.24|495.24|498.9|494.9|499.24|495.24|498.83|494.83|21
1614613300000|2021-03-01 15:41:40|498.89|494.89|499.1|495.1|499.12|495.12|498.89|494.89|20
1614613310000|2021-03-01 15:41:50|499.11|495.11|499.17|495.17|499.17|495.17|499.1|495.1|15
1614613320000|2021-03-01 15:42:00|499.18|495.18|499.14|495.14|499.18|495.18|499.11|495.11|10
1614613330000|2021-03-01 15:42:10|499.13|495.13|499.26|495.26|499.26|495.26|499.09|495.09|16
1614613340000|2021-03-01 15:42:20|499.3|495.3|499.2|495.2|499.39|495.39|499.16|495.16|16
1614613350000|2021-03-01 15:42:30|499.17|495.17|499.26|495.26|499.31|495.31|499.13|495.13|15
1614613360000|2021-03-01 15:42:40|499.31|495.31|499.24|495.24|499.4|495.4|499.2|495.2|21
1614613370000|2021-03-01 15:42:50|499.25|495.25|499.29|495.29|499.47|495.47|499.24|495.24|15
1614613380000|2021-03-01 15:43:00|499.46|495.46|499.54|495.54|499.55|495.55|499.24|495.24|22
1614613390000|2021-03-01 15:43:10|499.56|495.56|499.57|495.57|499.64|495.64|499.53|495.53|15
1614613400000|2021-03-01 15:43:20|499.58|495.58|499.41|495.41|499.66|495.66|499.41|495.41|13
1614613410000|2021-03-01 15:43:30|499.42|495.42|499.53|495.53|499.55|495.55|499.39|495.39|17
1614613420000|2021-03-01 15:43:40|499.56|495.56|499.56|495.56|499.56|495.56|499.51|495.51|19
1614613430000|2021-03-01 15:43:50|499.57|495.57|499.59|495.59|499.62|495.62|499.52|495.52|18
1614613440000|2021-03-01 15:44:00|499.61|495.61|499.49|495.49|499.75|495.75|499.49|495.49|22
1614613450000|2021-03-01 15:44:10|499.52|495.52|499.11|495.11|499.52|495.52|499.11|495.11|21
1614613460000|2021-03-01 15:44:20|499.14|495.14|499.18|495.18|499.27|495.27|499.14|495.14|19
1614613470000|2021-03-01 15:44:30|499.2|495.2|499.29|495.29|499.36|495.36|499.2|495.2|20
1614613480000|2021-03-01 15:44:40|499.31|495.31|499.32|495.32|499.32|495.32|499.28|495.28|16
1614613490000|2021-03-01 15:44:50|499.31|495.31|499.5|495.5|499.5|495.5|499.12|495.12|18
1614613500000|2021-03-01 15:45:00|499.51|495.51|499.37|495.37|499.51|495.51|499.28|495.28|15
1614613510000|2021-03-01 15:45:10|499.34|495.34|499.49|495.49|499.55|495.55|499.15|495.15|20
1614613520000|2021-03-01 15:45:20|499.42|495.42|499.57|495.57|499.61|495.61|499.36|495.36|20
1614613530000|2021-03-01 15:45:30|499.58|495.58|499.58|495.58|499.63|495.63|499.57|495.57|11
1614613540000|2021-03-01 15:45:40|499.6|495.6|500.19|496.19|500.2|496.2|499.6|495.6|16
1614613550000|2021-03-01 15:45:50|500.2|496.2|499.76|495.76|500.22|496.22|499.61|495.61|24
1614613560000|2021-03-01 15:46:00|499.81|495.81|500.06|496.06|500.16|496.16|499.81|495.81|18
1614613570000|2021-03-01 15:46:10|500.08|496.08|500.19|496.19|500.2|496.2|500.08|496.08|9
1614613580000|2021-03-01 15:46:20|500.18|496.18|500.09|496.09|500.19|496.19|499.95|495.95|18
1614613590000|2021-03-01 15:46:30|500.12|496.12|499.98|495.98|500.12|496.12|499.98|495.98|18
1614613600000|2021-03-01 15:46:40|499.97|495.97|499.98|495.98|500.01|496.01|499.93|495.93|18
1614613610000|2021-03-01 15:46:50|499.94|495.94|499.77|495.77|499.96|495.96|499.7|495.7|18
1614613620000|2021-03-01 15:47:00|499.85|495.85|499.93|495.93|499.94|495.94|499.65|495.65|18
1614613630000|2021-03-01 15:47:10|499.94|495.94|500.01|496.01|500.01|496.01|499.92|495.92|13
1614613640000|2021-03-01 15:47:20|499.98|495.98|499.44|495.44|500|496|499.44|495.44|22
1614613650000|2021-03-01 15:47:30|499.45|495.45|499.06|495.06|499.45|495.45|499.04|495.04|20
1614613660000|2021-03-01 15:47:40|499.05|495.05|498.74|494.74|499.05|495.05|498.74|494.74|19
1614613670000|2021-03-01 15:47:50|498.75|494.75|498.71|494.71|498.94|494.94|498.67|494.67|23
1614613680000|2021-03-01 15:48:00|498.84|494.84|498.48|494.48|498.91|494.91|498.45|494.45|21
1614613690000|2021-03-01 15:48:10|498.46|494.46|498.47|494.47|498.47|494.47|498.35|494.35|22
1614613700000|2021-03-01 15:48:20|498.46|494.46|498.1|494.1|498.46|494.46|498.02|494.02|22
1614613710000|2021-03-01 15:48:30|498.11|494.11|498.26|494.26|498.26|494.26|498.11|494.11|21
1614613720000|2021-03-01 15:48:40|498.25|494.25|498.29|494.29|498.38|494.38|498.24|494.24|14
1614613730000|2021-03-01 15:48:50|498.27|494.27|498.19|494.19|498.28|494.28|498.15|494.15|15
1614613740000|2021-03-01 15:49:00|498.18|494.18|498.39|494.39|498.39|494.39|498.18|494.18|16
1614613750000|2021-03-01 15:49:10|498.44|494.44|498.4|494.4|498.69|494.69|498.4|494.4|18
1614613760000|2021-03-01 15:49:20|498.48|494.48|498.52|494.52|498.53|494.53|498.3|494.3|21
1614613770000|2021-03-01 15:49:30|498.5|494.5|499.13|495.13|499.18|495.18|498.29|494.29|21
1614613780000|2021-03-01 15:49:40|499.18|495.18|499.18|495.18|499.19|495.19|499.11|495.11|20
1614613790000|2021-03-01 15:49:50|499.19|495.19|499.17|495.17|499.28|495.28|498.33|494.33|21
1614613800000|2021-03-01 15:50:00|499.18|495.18|499.08|495.08|499.23|495.23|499.08|495.08|16
1614613810000|2021-03-01 15:50:10|499.07|495.07|498.78|494.78|499.07|495.07|498.76|494.76|14
1614613820000|2021-03-01 15:50:20|498.8|494.8|498.78|494.78|498.8|494.8|498.78|494.78|2
1614613830000|2021-03-01 15:50:30|498.76|494.76|498.84|494.84|498.84|494.84|498.7|494.7|14
1614613840000|2021-03-01 15:50:40|498.83|494.83|498.86|494.86|499.04|495.04|498.83|494.83|16
1614613850000|2021-03-01 15:50:50|498.87|494.87|498.71|494.71|498.89|494.89|498.7|494.7|16
1614613860000|2021-03-01 15:51:00|498.72|494.72|498.63|494.63|498.78|494.78|498.59|494.59|17
1614613870000|2021-03-01 15:51:10|498.64|494.64|498.62|494.62|498.75|494.75|498.61|494.61|14
1614613880000|2021-03-01 15:51:20|498.65|494.65|498.57|494.57|498.73|494.73|498.57|494.57|21
1614613890000|2021-03-01 15:51:30|498.58|494.58|498.72|494.72|498.74|494.74|498.57|494.57|13
1614613900000|2021-03-01 15:51:40|498.74|494.74|498.92|494.92|498.93|494.93|498.7|494.7|20
1614613910000|2021-03-01 15:51:50|498.93|494.93|498.91|494.91|499.03|495.03|498.86|494.86|19
1614613920000|2021-03-01 15:52:00|498.9|494.9|499.52|495.52|499.52|495.52|498.9|494.9|14
1614613930000|2021-03-01 15:52:10|499.2|495.2|499.19|495.19|499.23|495.23|499.16|495.16|13
1614613940000|2021-03-01 15:52:20|499.2|495.2|499.17|495.17|499.38|495.38|499.11|495.11|24
1614613950000|2021-03-01 15:52:30|499.14|495.14|499.45|495.45|499.47|495.47|499.01|495.01|19
1614613960000|2021-03-01 15:52:40|499.46|495.46|499.43|495.43|499.47|495.47|499.43|495.43|13
1614613970000|2021-03-01 15:52:50|499.44|495.44|499.38|495.38|499.45|495.45|499.38|495.38|14
1614613980000|2021-03-01 15:53:00|499.4|495.4|499.14|495.14|499.4|495.4|499.13|495.13|12
1614613990000|2021-03-01 15:53:10|499.17|495.17|499.48|495.48|499.49|495.49|499.17|495.17|15
1614614000000|2021-03-01 15:53:20|499.49|495.49|499.52|495.52|499.53|495.53|499.44|495.44|14
1614614010000|2021-03-01 15:53:30|499.53|495.53|499.43|495.43|499.54|495.54|499.43|495.43|15
1614614020000|2021-03-01 15:53:40|499.44|495.44|499.25|495.25|499.48|495.48|499.23|495.23|17
1614614030000|2021-03-01 15:53:50|499.21|495.21|499.28|495.28|499.28|495.28|499.15|495.15|18
1614614040000|2021-03-01 15:54:00|499.29|495.29|498.82|494.82|499.32|495.32|498.81|494.81|16
1614614050000|2021-03-01 15:54:10|498.81|494.81|498.8|494.8|498.86|494.86|498.72|494.72|12
1614614060000|2021-03-01 15:54:20|498.81|494.81|498.75|494.75|498.81|494.81|498.71|494.71|12
1614614070000|2021-03-01 15:54:30|498.74|494.74|498.65|494.65|498.77|494.77|498.63|494.63|16
1614614080000|2021-03-01 15:54:40|498.63|494.63|498.67|494.67|498.69|494.69|498.62|494.62|11
1614614090000|2021-03-01 15:54:50|498.69|494.69|498.71|494.71|498.71|494.71|498.67|494.67|12
1614614100000|2021-03-01 15:55:00|498.7|494.7|498.75|494.75|498.79|494.79|498.7|494.7|18
1614614110000|2021-03-01 15:55:10|498.74|494.74|498.85|494.85|498.85|494.85|498.72|494.72|16
1614614120000|2021-03-01 15:55:20|498.86|494.86|498.84|494.84|499|495|498.84|494.84|20
1614614130000|2021-03-01 15:55:30|498.83|494.83|498.91|494.91|498.91|494.91|498.8|494.8|11
1614614140000|2021-03-01 15:55:40|498.93|494.93|498.95|494.95|498.96|494.96|498.86|494.86|16
1614614150000|2021-03-01 15:55:50|498.93|494.93|498.93|494.93|498.98|494.98|498.92|494.92|20
1614614160000|2021-03-01 15:56:00|498.94|494.94|499.08|495.08|499.08|495.08|498.94|494.94|13
1614614170000|2021-03-01 15:56:10|499.05|495.05|499.1|495.1|499.16|495.16|498.96|494.96|12
1614614180000|2021-03-01 15:56:20|499.11|495.11|499.12|495.12|499.12|495.12|499.07|495.07|13
1614614190000|2021-03-01 15:56:30|499.13|495.13|499.41|495.41|499.42|495.42|499.08|495.08|7
1614614200000|2021-03-01 15:56:40|499.42|495.42|499.45|495.45|499.45|495.45|499.42|495.42|6
1614614210000|2021-03-01 15:56:50|499.46|495.46|499.46|495.46|499.48|495.48|499.44|495.44|8
1614614220000|2021-03-01 15:57:00|499.47|495.47|499.46|495.46|499.51|495.51|499.43|495.43|14
1614614230000|2021-03-01 15:57:10|499.45|495.45|499.53|495.53|499.55|495.55|499.45|495.45|7
1614614240000|2021-03-01 15:57:20|499.54|495.54|499.63|495.63|499.64|495.64|499.54|495.54|12
1614614250000|2021-03-01 15:57:30|499.62|495.62|499.62|495.62|499.65|495.65|499.62|495.62|10
1614614260000|2021-03-01 15:57:40|499.61|495.61|499.7|495.7|499.7|495.7|499.59|495.59|16
1614614270000|2021-03-01 15:57:50|499.71|495.71|499.73|495.73|499.73|495.73|499.7|495.7|5
1614614280000|2021-03-01 15:58:00|499.72|495.72|499.7|495.7|499.76|495.76|499.7|495.7|9
1614614290000|2021-03-01 15:58:10|499.71|495.71|499.75|495.75|499.75|495.75|499.71|495.71|9
1614614300000|2021-03-01 15:58:20|499.86|495.86|499.94|495.94|500.05|496.05|499.79|495.79|13
1614614310000|2021-03-01 15:58:30|500.07|496.07|500.64|496.64|501|497|499.79|495.79|26
1614614320000|2021-03-01 15:58:40|500.65|496.65|502.93|498.93|502.96|498.96|500.58|496.58|20
1614614330000|2021-03-01 15:58:50|502.81|498.81|503.04|499.04|503.15|499.15|502.77|498.77|22
1614614340000|2021-03-01 15:59:00|503.05|499.05|503.09|499.09|503.13|499.13|502.96|498.96|14
1614614350000|2021-03-01 15:59:10|503.04|499.04|503.04|499.04|503.12|499.12|502.97|498.97|18
1614614360000|2021-03-01 15:59:20|502.97|498.97|502.67|498.67|502.97|498.97|502.33|498.33|25
1614614370000|2021-03-01 15:59:30|502.69|498.69|502.78|498.78|502.8|498.8|502.57|498.57|22
1614614380000|2021-03-01 15:59:40|502.73|498.73|503.55|499.55|503.6|499.6|502.73|498.73|23
1614614390000|2021-03-01 15:59:50|503.61|499.61|503.77|499.77|503.77|499.77|503.52|499.52|21
1614614400000|2021-03-01 16:00:00|503.73|499.73|504.37|500.37|504.39|500.39|503.73|499.73|22
1614614410000|2021-03-01 16:00:10|504.36|500.36|505.12|501.12|505.16|501.16|504.35|500.35|20
1614614420000|2021-03-01 16:00:20|505.15|501.15|504.7|500.7|505.22|501.22|504.67|500.67|22
1614614430000|2021-03-01 16:00:30|504.77|500.77|505.02|501.02|505.32|501.32|504.77|500.77|25
1614614440000|2021-03-01 16:00:40|505.04|501.04|503.61|499.61|505.04|501.04|503.61|499.61|28
1614614450000|2021-03-01 16:00:50|503.63|499.63|502.97|498.97|503.63|499.63|502.84|498.84|27
1614614460000|2021-03-01 16:01:00|502.96|498.96|502.13|498.13|503.01|499.01|502.13|498.13|29
1614614470000|2021-03-01 16:01:10|502.24|498.24|500.46|496.46|502.24|498.24|500.4|496.4|28
1614614480000|2021-03-01 16:01:20|500.47|496.47|501.25|497.25|501.57|497.57|500.47|496.47|27
1614614490000|2021-03-01 16:01:30|501.12|497.12|501.15|497.15|501.16|497.16|500.59|496.59|23
1614614500000|2021-03-01 16:01:40|501.26|497.26|502|498|502.01|498.01|501.26|497.26|24
1614614510000|2021-03-01 16:01:50|501.75|497.75|502.73|498.73|502.73|498.73|501.75|497.75|26
1614614520000|2021-03-01 16:02:00|502.74|498.74|503.74|499.74|503.81|499.81|502.29|498.29|28
1614614530000|2021-03-01 16:02:10|503.75|499.75|505.98|501.98|506|502|503.75|499.75|26
1614614540000|2021-03-01 16:02:20|505.74|501.74|505.95|501.95|506|502|505.18|501.18|25
1614614550000|2021-03-01 16:02:30|505.98|501.98|506.22|502.22|506.39|502.39|505.87|501.87|28
1614614560000|2021-03-01 16:02:40|506.09|502.09|506.24|502.24|506.43|502.43|505.91|501.91|24
1614614570000|2021-03-01 16:02:50|506.26|502.26|507.36|503.36|507.38|503.38|506.26|502.26|20
1614614580000|2021-03-01 16:03:00|507.46|503.46|508.93|504.93|508.97|504.97|507.46|503.46|27
1614614590000|2021-03-01 16:03:10|508.86|504.86|508.61|504.61|508.86|504.86|508.22|504.22|24
1614614600000|2021-03-01 16:03:20|508.6|504.6|507.07|503.07|508.6|504.6|507.07|503.07|26
1614614610000|2021-03-01 16:03:30|507.23|503.23|506.58|502.58|507.29|503.29|506.58|502.58|26
1614614620000|2021-03-01 16:03:40|506.57|502.57|505.07|501.07|506.57|502.57|505.04|501.04|24
1614614630000|2021-03-01 16:03:50|505.3|501.3|505.12|501.12|505.53|501.53|505.07|501.07|27
1614614640000|2021-03-01 16:04:00|505.13|501.13|503.75|499.75|505.13|501.13|503.75|499.75|24
1614614650000|2021-03-01 16:04:10|503.73|499.73|503.93|499.93|504.1|500.1|503.71|499.71|24
1614614660000|2021-03-01 16:04:20|503.9|499.9|503.03|499.03|503.9|499.9|502.96|498.96|27
1614614670000|2021-03-01 16:04:30|503|499|503.51|499.51|503.66|499.66|502.79|498.79|26
1614614680000|2021-03-01 16:04:40|503.58|499.58|503.75|499.75|503.83|499.83|503.54|499.54|26
1614614690000|2021-03-01 16:04:50|503.8|499.8|503.81|499.81|503.99|499.99|503.59|499.59|34
1614614700000|2021-03-01 16:05:00|503.8|499.8|505.14|501.14|505.26|501.26|503.8|499.8|36
1614614710000|2021-03-01 16:05:10|505.03|501.03|505.38|501.38|505.51|501.51|505.03|501.03|30
1614614720000|2021-03-01 16:05:20|505.4|501.4|505.64|501.64|505.77|501.77|505.29|501.29|29
1614614730000|2021-03-01 16:05:30|505.72|501.72|507.07|503.07|507.23|503.23|505.72|501.72|35
1614614740000|2021-03-01 16:05:40|507.01|503.01|506.15|502.15|507.12|503.12|506.01|502.01|39
1614614750000|2021-03-01 16:05:50|506.19|502.19|505.67|501.67|506.33|502.33|505.6|501.6|37
1614614760000|2021-03-01 16:06:00|505.55|501.55|505.83|501.83|506.22|502.22|505.11|501.11|38
1614614770000|2021-03-01 16:06:10|505.88|501.88|506.3|502.3|506.51|502.51|505.65|501.65|36
1614614780000|2021-03-01 16:06:20|506.28|502.28|506.18|502.18|506.41|502.41|506.03|502.03|36
1614614790000|2021-03-01 16:06:30|506.2|502.2|505.24|501.24|506.21|502.21|505.24|501.24|36
1614614800000|2021-03-01 16:06:40|505.14|501.14|505.09|501.09|505.46|501.46|505|501|35
1614614810000|2021-03-01 16:06:50|505.11|501.11|505.02|501.02|505.12|501.12|504.92|500.92|28
1614614820000|2021-03-01 16:07:00|505.04|501.04|505.08|501.08|505.66|501.66|505.03|501.03|28
1614614830000|2021-03-01 16:07:10|505.05|501.05|504.36|500.36|505.05|501.05|504.31|500.31|32
1614614840000|2021-03-01 16:07:20|504.34|500.34|503.17|499.17|504.35|500.35|503.17|499.17|26
1614614850000|2021-03-01 16:07:30|503.12|499.12|503.11|499.11|503.23|499.23|502.92|498.92|31
1614614860000|2021-03-01 16:07:40|503.14|499.14|503.31|499.31|503.49|499.49|503.03|499.03|33
1614614870000|2021-03-01 16:07:50|503.34|499.34|503.19|499.19|503.37|499.37|503.03|499.03|32
1614614880000|2021-03-01 16:08:00|503.2|499.2|502.93|498.93|503.54|499.54|502.88|498.88|29
1614614890000|2021-03-01 16:08:10|502.91|498.91|501.91|497.91|502.91|498.91|501.91|497.91|30
1614614900000|2021-03-01 16:08:20|501.93|497.93|501.81|497.81|502.17|498.17|501.81|497.81|28
1614614910000|2021-03-01 16:08:30|501.63|497.63|502.11|498.11|502.11|498.11|501.48|497.48|34
1614614920000|2021-03-01 16:08:40|502.31|498.31|502.08|498.08|502.54|498.54|502.08|498.08|35
1614614930000|2021-03-01 16:08:50|502.1|498.1|501.87|497.87|502.11|498.11|501.79|497.79|26
1614614940000|2021-03-01 16:09:00|501.91|497.91|502.34|498.34|502.54|498.54|501.79|497.79|36
1614614950000|2021-03-01 16:09:10|502.31|498.31|501.81|497.81|502.31|498.31|501.8|497.8|30
1614614960000|2021-03-01 16:09:20|501.8|497.8|501.07|497.07|501.83|497.83|500.97|496.97|34
1614614970000|2021-03-01 16:09:30|500.81|496.81|500.59|496.59|500.91|496.91|500.16|496.16|33
1614614980000|2021-03-01 16:09:40|500.51|496.51|500.51|496.51|500.72|496.72|500.21|496.21|34
1614614990000|2021-03-01 16:09:50|500.52|496.52|500.25|496.25|500.52|496.52|500.15|496.15|30
1614615000000|2021-03-01 16:10:00|500.3|496.3|499.9|495.9|500.3|496.3|499.9|495.9|27
1614615010000|2021-03-01 16:10:10|500|496|500.12|496.12|500.21|496.21|499.93|495.93|29
1614615020000|2021-03-01 16:10:20|500.11|496.11|499.86|495.86|500.24|496.24|499.86|495.86|27
1614615030000|2021-03-01 16:10:30|499.9|495.9|499.45|495.45|499.9|495.9|499.38|495.38|33
1614615040000|2021-03-01 16:10:40|499.43|495.43|499.62|495.62|499.63|495.63|499.35|495.35|32
1614615050000|2021-03-01 16:10:50|499.6|495.6|499.29|495.29|499.6|495.6|498.99|494.99|35
1614615060000|2021-03-01 16:11:00|499.28|495.28|498.9|494.9|499.31|495.31|498.75|494.75|34
1614615070000|2021-03-01 16:11:10|498.96|494.96|498.74|494.74|498.96|494.96|498.74|494.74|31
1614615080000|2021-03-01 16:11:20|498.73|494.73|498.62|494.62|498.83|494.83|498.62|494.62|26
1614615090000|2021-03-01 16:11:30|498.61|494.61|498.75|494.75|498.85|494.85|498.56|494.56|28
1614615100000|2021-03-01 16:11:40|498.7|494.7|498.09|494.09|498.73|494.73|497.97|493.97|35
1614615110000|2021-03-01 16:11:50|498.15|494.15|498.64|494.64|498.93|494.93|498.15|494.15|34
1614615120000|2021-03-01 16:12:00|498.62|494.62|498.94|494.94|499.19|495.19|498.62|494.62|31
1614615130000|2021-03-01 16:12:10|498.95|494.95|499.16|495.16|499.47|495.47|498.95|494.95|28
1614615140000|2021-03-01 16:12:20|499.56|495.56|499.5|495.5|499.56|495.56|499.39|495.39|19
1614615150000|2021-03-01 16:12:30|499.51|495.51|499.65|495.65|499.75|495.75|499.51|495.51|14
1614615160000|2021-03-01 16:12:40|499.69|495.69|499.46|495.46|499.69|495.69|499.38|495.38|31
1614615170000|2021-03-01 16:12:50|499.47|495.47|499.31|495.31|499.51|495.51|499.23|495.23|26
1614615180000|2021-03-01 16:13:00|499.32|495.32|499.15|495.15|499.34|495.34|499.1|495.1|23
1614615190000|2021-03-01 16:13:10|499.11|495.11|498.81|494.81|499.14|495.14|498.8|494.8|25
1614615200000|2021-03-01 16:13:20|498.83|494.83|498.36|494.36|499.01|495.01|498.36|494.36|28
1614615210000|2021-03-01 16:13:30|498.35|494.35|498.43|494.43|498.43|494.43|498.03|494.03|30
1614615220000|2021-03-01 16:13:40|498.44|494.44|498.08|494.08|498.44|494.44|498.07|494.07|25
1614615230000|2021-03-01 16:13:50|498.04|494.04|498.16|494.16|498.22|494.22|497.85|493.85|31
1614615240000|2021-03-01 16:14:00|498.14|494.14|498.03|494.03|498.19|494.19|498.01|494.01|24
1614615250000|2021-03-01 16:14:10|498.06|494.06|498.36|494.36|498.42|494.42|498.06|494.06|23
1614615260000|2021-03-01 16:14:20|498.34|494.34|498.41|494.41|498.61|494.61|498.29|494.29|27
1614615270000|2021-03-01 16:14:30|498.31|494.31|498.18|494.18|498.38|494.38|498.09|494.09|24
1614615280000|2021-03-01 16:14:40|498.11|494.11|498.18|494.18|498.22|494.22|498.09|494.09|22
1614615290000|2021-03-01 16:14:50|498.17|494.17|498.11|494.11|498.17|494.17|498.08|494.08|26
1614615300000|2021-03-01 16:15:00|498.12|494.12|498.76|494.76|498.77|494.77|498.12|494.12|30
1614615310000|2021-03-01 16:15:10|498.77|494.77|498.84|494.84|498.84|494.84|498.74|494.74|18
1614615320000|2021-03-01 16:15:20|498.8|494.8|498.91|494.91|498.97|494.97|498.8|494.8|21
1614615330000|2021-03-01 16:15:30|498.89|494.89|499.13|495.13|499.13|495.13|498.89|494.89|27
1614615340000|2021-03-01 16:15:40|499.03|495.03|499.76|495.76|499.76|495.76|498.98|494.98|21
1614615350000|2021-03-01 16:15:50|499.74|495.74|499.79|495.79|499.79|495.79|499.67|495.67|11
1614615360000|2021-03-01 16:16:00|499.8|495.8|499.78|495.78|499.92|495.92|499.71|495.71|28
1614615370000|2021-03-01 16:16:10|499.81|495.81|500.94|496.94|500.94|496.94|499.81|495.81|21
1614615380000|2021-03-01 16:16:20|501.02|497.02|501.04|497.04|501.12|497.12|500.92|496.92|24
1614615390000|2021-03-01 16:16:30|501|497|501.28|497.28|501.58|497.58|500.96|496.96|26
1614615400000|2021-03-01 16:16:40|501.27|497.27|500.81|496.81|501.32|497.32|500.73|496.73|31
1614615410000|2021-03-01 16:16:50|500.72|496.72|499.76|495.76|500.78|496.78|499.76|495.76|33
1614615420000|2021-03-01 16:17:00|499.81|495.81|499.5|495.5|500.11|496.11|499.32|495.32|33
1614615430000|2021-03-01 16:17:10|499.43|495.43|499.61|495.61|499.83|495.83|499.41|495.41|29
1614615440000|2021-03-01 16:17:20|499.54|495.54|499.7|495.7|500|496|499.53|495.53|30
1614615450000|2021-03-01 16:17:30|499.71|495.71|499.9|495.9|500.07|496.07|499.64|495.64|31
1614615460000|2021-03-01 16:17:40|499.82|495.82|499.75|495.75|500.11|496.11|499.67|495.67|28
1614615470000|2021-03-01 16:17:50|499.69|495.69|499.38|495.38|499.7|495.7|499.14|495.14|33
1614615480000|2021-03-01 16:18:00|499.37|495.37|499.47|495.47|499.5|495.5|499.37|495.37|27
1614615490000|2021-03-01 16:18:10|499.46|495.46|499.8|495.8|499.8|495.8|499.39|495.39|24
1614615500000|2021-03-01 16:18:20|499.76|495.76|499.57|495.57|499.83|495.83|499.53|495.53|27
1614615510000|2021-03-01 16:18:30|499.58|495.58|499.35|495.35|499.58|495.58|499.19|495.19|27
1614615520000|2021-03-01 16:18:40|499.43|495.43|499.37|495.37|499.55|495.55|499.29|495.29|26
1614615530000|2021-03-01 16:18:50|499.38|495.38|499.21|495.21|499.43|495.43|499.18|495.18|29
1614615540000|2021-03-01 16:19:00|499.22|495.22|498.67|494.67|499.22|495.22|498.63|494.63|24
1614615550000|2021-03-01 16:19:10|498.66|494.66|498.69|494.69|498.69|494.69|498.51|494.51|24
1614615560000|2021-03-01 16:19:20|498.7|494.7|498.67|494.67|498.83|494.83|498.66|494.66|21
1614615570000|2021-03-01 16:19:30|498.7|494.7|498.57|494.57|498.7|494.7|498.53|494.53|24
1614615580000|2021-03-01 16:19:40|498.55|494.55|498.45|494.45|498.81|494.81|498.45|494.45|25
1614615590000|2021-03-01 16:19:50|498.43|494.43|498.6|494.6|498.62|494.62|498.43|494.43|14
1614615600000|2021-03-01 16:20:00|498.68|494.68|498.48|494.48|498.79|494.79|498.48|494.48|31
1614615610000|2021-03-01 16:20:10|498.51|494.51|498.71|494.71|498.81|494.81|498.49|494.49|30
1614615620000|2021-03-01 16:20:20|498.72|494.72|499|495|499.04|495.04|498.72|494.72|25
1614615630000|2021-03-01 16:20:30|498.99|494.99|498.83|494.83|499.34|495.34|498.61|494.61|24
1614615640000|2021-03-01 16:20:40|499.15|495.15|499.9|495.9|499.9|495.9|499.15|495.15|23
1614615650000|2021-03-01 16:20:50|499.89|495.89|500.6|496.6|500.6|496.6|499.89|495.89|27
1614615660000|2021-03-01 16:21:00|500.68|496.68|500.71|496.71|500.83|496.83|500.51|496.51|19
1614615670000|2021-03-01 16:21:10|500.74|496.74|501.04|497.04|501.04|497.04|500.71|496.71|21
1614615680000|2021-03-01 16:21:20|501.05|497.05|500.75|496.75|501.05|497.05|500.75|496.75|28
1614615690000|2021-03-01 16:21:30|500.71|496.71|501.02|497.02|501.25|497.25|500.71|496.71|28
1614615700000|2021-03-01 16:21:40|501.05|497.05|501|497|501.13|497.13|500.98|496.98|27
1614615710000|2021-03-01 16:21:50|501.01|497.01|501.03|497.03|501.04|497.04|500.94|496.94|25
1614615720000|2021-03-01 16:22:00|501.05|497.05|501.09|497.09|501.11|497.11|501.02|497.02|27
1614615730000|2021-03-01 16:22:10|501.07|497.07|500.84|496.84|501.12|497.12|500.64|496.64|30
1614615740000|2021-03-01 16:22:20|500.85|496.85|501.12|497.12|501.16|497.16|500.81|496.81|26
1614615750000|2021-03-01 16:22:30|501.13|497.13|501.06|497.06|501.18|497.18|501.06|497.06|26
1614615760000|2021-03-01 16:22:40|501.08|497.08|500.49|496.49|501.08|497.08|500.49|496.49|19
1614615770000|2021-03-01 16:22:50|500.73|496.73|500.2|496.2|500.73|496.73|500.07|496.07|33
1614615780000|2021-03-01 16:23:00|500.17|496.17|500.99|496.99|500.99|496.99|500.17|496.17|28
1614615790000|2021-03-01 16:23:10|500.91|496.91|501.04|497.04|501.1|497.1|500.77|496.77|28
1614615800000|2021-03-01 16:23:20|500.96|496.96|501.27|497.27|501.37|497.37|500.82|496.82|25
1614615810000|2021-03-01 16:23:30|500.69|496.69|502.06|498.06|502.17|498.17|500.69|496.69|30
1614615820000|2021-03-01 16:23:40|501.99|497.99|501.91|497.91|502.03|498.03|501.66|497.66|35
1614615830000|2021-03-01 16:23:50|501.9|497.9|501.63|497.63|502.02|498.02|501.6|497.6|29
1614615840000|2021-03-01 16:24:00|501.67|497.67|501.39|497.39|501.73|497.73|501.29|497.29|28
1614615850000|2021-03-01 16:24:10|501.4|497.4|500.83|496.83|501.57|497.57|500.83|496.83|37
1614615860000|2021-03-01 16:24:20|500.78|496.78|500.3|496.3|500.83|496.83|500.3|496.3|31
1614615870000|2021-03-01 16:24:30|500.41|496.41|500.95|496.95|501.14|497.14|500.39|496.39|35
1614615880000|2021-03-01 16:24:40|501.03|497.03|501.45|497.45|501.57|497.57|500.34|496.34|33
1614615890000|2021-03-01 16:24:50|501.44|497.44|501.23|497.23|501.44|497.44|500.79|496.79|26
1614615900000|2021-03-01 16:25:00|501.22|497.22|501.25|497.25|501.51|497.51|501.05|497.05|29
1614615910000|2021-03-01 16:25:10|501.39|497.39|501.69|497.69|501.93|497.93|501.25|497.25|33
1614615920000|2021-03-01 16:25:20|501.7|497.7|502.13|498.13|502.13|498.13|501.33|497.33|33
1614615930000|2021-03-01 16:25:30|502.1|498.1|502.15|498.15|502.21|498.21|501.85|497.85|35
1614615940000|2021-03-01 16:25:40|502.19|498.19|502.1|498.1|502.33|498.33|502.1|498.1|30
1614615950000|2021-03-01 16:25:50|502.06|498.06|501.96|497.96|502.08|498.08|501.75|497.75|31
1614615960000|2021-03-01 16:26:00|501.94|497.94|502.1|498.1|502.16|498.16|501.94|497.94|28
1614615970000|2021-03-01 16:26:10|502.11|498.11|501.86|497.86|502.11|498.11|501.72|497.72|31
1614615980000|2021-03-01 16:26:20|501.89|497.89|501.2|497.2|501.89|497.89|501.16|497.16|30
1614615990000|2021-03-01 16:26:30|501.22|497.22|501.05|497.05|501.26|497.26|500.92|496.92|30
1614616000000|2021-03-01 16:26:40|501.06|497.06|500.86|496.86|501.2|497.2|500.77|496.77|21
1614616010000|2021-03-01 16:26:50|500.88|496.88|500.71|496.71|500.88|496.88|500.7|496.7|26
1614616020000|2021-03-01 16:27:00|500.7|496.7|500.11|496.11|500.7|496.7|500.11|496.11|27
1614616030000|2021-03-01 16:27:10|500.14|496.14|499.94|495.94|500.14|496.14|499.88|495.88|23
1614616040000|2021-03-01 16:27:20|499.93|495.93|499.29|495.29|499.93|495.93|499.28|495.28|29
1614616050000|2021-03-01 16:27:30|499.28|495.28|498.23|494.23|499.3|495.3|498.2|494.2|36
1614616060000|2021-03-01 16:27:40|498.25|494.25|499.02|495.02|499.16|495.16|498.2|494.2|33
1614616070000|2021-03-01 16:27:50|499.06|495.06|498.96|494.96|499.21|495.21|498.91|494.91|26
1614616080000|2021-03-01 16:28:00|498.97|494.97|499|495|499.08|495.08|498.82|494.82|33
1614616090000|2021-03-01 16:28:10|499.03|495.03|499.7|495.7|499.73|495.73|499|495|35
1614616100000|2021-03-01 16:28:20|499.67|495.67|499.08|495.08|500|496|499.08|495.08|30
1614616110000|2021-03-01 16:28:30|499.54|495.54|499.65|495.65|499.7|495.7|499.24|495.24|34
1614616120000|2021-03-01 16:28:40|499.57|495.57|499.1|495.1|499.57|495.57|499.08|495.08|34
1614616130000|2021-03-01 16:28:50|499.24|495.24|498.91|494.91|499.34|495.34|498.91|494.91|28
1614616140000|2021-03-01 16:29:00|498.89|494.89|498.94|494.94|498.99|494.99|498.77|494.77|28
1614616150000|2021-03-01 16:29:10|499.05|495.05|499.08|495.08|499.2|495.2|498.93|494.93|29
1614616160000|2021-03-01 16:29:20|499.09|495.09|499.41|495.41|499.41|495.41|499.06|495.06|21
1614616170000|2021-03-01 16:29:30|499.37|495.37|499.02|495.02|499.37|495.37|498.97|494.97|33
1614616180000|2021-03-01 16:29:40|498.95|494.95|498.71|494.71|498.97|494.97|498.63|494.63|25
1614616190000|2021-03-01 16:29:50|498.7|494.7|498.68|494.68|498.87|494.87|498.65|494.65|30
1614616200000|2021-03-01 16:30:00|498.72|494.72|499.05|495.05|499.08|495.08|498.68|494.68|26
1614616210000|2021-03-01 16:30:10|499.1|495.1|499.02|495.02|499.25|495.25|499|495|28
1614616220000|2021-03-01 16:30:20|499.01|495.01|498.22|494.22|499.4|495.4|498.16|494.16|37
1614616230000|2021-03-01 16:30:30|498.25|494.25|497.44|493.44|498.42|494.42|497.44|493.44|29
1614616240000|2021-03-01 16:30:40|497.46|493.46|497.71|493.71|497.87|493.87|497.46|493.46|34
1614616250000|2021-03-01 16:30:50|497.68|493.68|497.82|493.82|497.96|493.96|497.67|493.67|29
1614616260000|2021-03-01 16:31:00|497.8|493.8|497.94|493.94|497.94|493.94|497.76|493.76|26
1614616270000|2021-03-01 16:31:10|497.89|493.89|497.71|493.71|497.91|493.91|497.65|493.65|29
1614616280000|2021-03-01 16:31:20|497.67|493.67|497.62|493.62|497.74|493.74|497.54|493.54|28
1614616290000|2021-03-01 16:31:30|497.64|493.64|497.35|493.35|497.7|493.7|497.32|493.32|27
1614616300000|2021-03-01 16:31:40|497.36|493.36|497.05|493.05|497.36|493.36|497.05|493.05|19
1614616310000|2021-03-01 16:31:50|497.06|493.06|497.21|493.21|497.24|493.24|497.06|493.06|20
1614616320000|2021-03-01 16:32:00|497.2|493.2|497.36|493.36|497.41|493.41|497.16|493.16|21
1614616330000|2021-03-01 16:32:10|497.39|493.39|497.31|493.31|497.39|493.39|497.23|493.23|18
1614616340000|2021-03-01 16:32:20|497.32|493.32|496.59|492.59|497.32|493.32|496.59|492.59|21
1614616350000|2021-03-01 16:32:30|496.58|492.58|496.11|492.11|496.58|492.58|496.09|492.09|22
1614616360000|2021-03-01 16:32:40|496.13|492.13|495.66|491.66|496.13|492.13|495.63|491.63|26
1614616370000|2021-03-01 16:32:50|495.64|491.64|495.49|491.49|495.64|491.64|495.4|491.4|27
1614616380000|2021-03-01 16:33:00|495.42|491.42|495.22|491.22|495.56|491.56|495.22|491.22|34
1614616390000|2021-03-01 16:33:10|495.07|491.07|494.28|490.28|495.15|491.15|494.18|490.18|28
1614616400000|2021-03-01 16:33:20|494.22|490.22|494.46|490.46|494.46|490.46|493.94|489.94|26
1614616410000|2021-03-01 16:33:30|494.7|490.7|494.51|490.51|494.88|490.88|494.36|490.36|32
1614616420000|2021-03-01 16:33:40|494.62|490.62|494.38|490.38|495.22|491.22|494.12|490.12|32
1614616430000|2021-03-01 16:33:50|494.25|490.25|494.14|490.14|494.26|490.26|494.05|490.05|27
1614616440000|2021-03-01 16:34:00|494.08|490.08|494.16|490.16|494.61|490.61|493.97|489.97|28
1614616450000|2021-03-01 16:34:10|494.13|490.13|494.21|490.21|494.62|490.62|494.13|490.13|37
1614616460000|2021-03-01 16:34:20|494.43|490.43|494.92|490.92|494.92|490.92|494.12|490.12|30
1614616470000|2021-03-01 16:34:30|494.86|490.86|494.61|490.61|494.86|490.86|494.55|490.55|34
1614616480000|2021-03-01 16:34:40|494.6|490.6|494.23|490.23|494.83|490.83|494.23|490.23|29
1614616490000|2021-03-01 16:34:50|494.19|490.19|494.4|490.4|494.42|490.42|494.14|490.14|32
1614616500000|2021-03-01 16:35:00|494.39|490.39|493.84|489.84|494.4|490.4|493.84|489.84|28
1614616510000|2021-03-01 16:35:10|493.83|489.83|493.98|489.98|494.32|490.32|493.83|489.83|35
1614616520000|2021-03-01 16:35:20|493.93|489.93|494.25|490.25|494.25|490.25|493.85|489.85|32
1614616530000|2021-03-01 16:35:30|494.1|490.1|493.94|489.94|494.1|490.1|493.84|489.84|36
1614616540000|2021-03-01 16:35:40|493.91|489.91|494.56|490.56|494.59|490.59|493.88|489.88|24
1614616550000|2021-03-01 16:35:50|494.46|490.46|494.43|490.43|494.74|490.74|494.4|490.4|37
1614616560000|2021-03-01 16:36:00|494.39|490.39|494.94|490.94|494.96|490.96|494.36|490.36|32
1614616570000|2021-03-01 16:36:10|494.93|490.93|495|491|495.06|491.06|494.76|490.76|26
1614616580000|2021-03-01 16:36:20|495.06|491.06|495.26|491.26|495.3|491.3|494.95|490.95|27
1614616590000|2021-03-01 16:36:30|495.17|491.17|495.16|491.16|495.27|491.27|495.16|491.16|34
1614616600000|2021-03-01 16:36:40|495.14|491.14|495.01|491.01|495.2|491.2|494.88|490.88|27
1614616610000|2021-03-01 16:36:50|495.02|491.02|495.18|491.18|495.29|491.29|495|491|26
1614616620000|2021-03-01 16:37:00|495.21|491.21|495.12|491.12|495.32|491.32|495.11|491.11|26
1614616630000|2021-03-01 16:37:10|494.99|490.99|495.1|491.1|495.1|491.1|494.95|490.95|23
1614616640000|2021-03-01 16:37:20|495.16|491.16|495.06|491.06|495.16|491.16|495.04|491.04|21
1614616650000|2021-03-01 16:37:30|495.07|491.07|495.4|491.4|495.42|491.42|495.02|491.02|32
1614616660000|2021-03-01 16:37:40|495.41|491.41|495.33|491.33|495.44|491.44|495.29|491.29|23
1614616670000|2021-03-01 16:37:50|495.3|491.3|495.37|491.37|495.45|491.45|495.23|491.23|17
1614616680000|2021-03-01 16:38:00|495.28|491.28|495.36|491.36|495.36|491.36|495.15|491.15|24
1614616690000|2021-03-01 16:38:10|495.33|491.33|495.36|491.36|495.37|491.37|495.33|491.33|6
1614616700000|2021-03-01 16:38:20|495.37|491.37|495.22|491.22|495.37|491.37|495.22|491.22|17
1614616710000|2021-03-01 16:38:30|495.23|491.23|495.12|491.12|495.23|491.23|495.05|491.05|21
1614616720000|2021-03-01 16:38:40|495.18|491.18|495.28|491.28|495.32|491.32|495.14|491.14|21
1614616730000|2021-03-01 16:38:50|495.26|491.26|495.4|491.4|495.4|491.4|495.21|491.21|19
1614616740000|2021-03-01 16:39:00|495.44|491.44|495.34|491.34|495.44|491.44|495.3|491.3|21
1614616750000|2021-03-01 16:39:10|495.36|491.36|495.18|491.18|495.44|491.44|495.16|491.16|26
1614616760000|2021-03-01 16:39:20|495.19|491.19|495.13|491.13|495.24|491.24|495.13|491.13|23
1614616770000|2021-03-01 16:39:30|495.14|491.14|494.95|490.95|495.14|491.14|494.95|490.95|12
1614616780000|2021-03-01 16:39:40|494.97|490.97|494.81|490.81|495.02|491.02|494.8|490.8|25
1614616790000|2021-03-01 16:39:50|494.83|490.83|494.89|490.89|494.97|490.97|494.83|490.83|25
1614616800000|2021-03-01 16:40:00|494.9|490.9|494.87|490.87|495.04|491.04|494.87|490.87|14
1614616810000|2021-03-01 16:40:10|494.88|490.88|494.96|490.96|495.06|491.06|494.87|490.87|19
1614616820000|2021-03-01 16:40:20|494.94|490.94|495.29|491.29|495.41|491.41|494.93|490.93|22
1614616830000|2021-03-01 16:40:30|495.24|491.24|495.24|491.24|495.37|491.37|495.16|491.16|23
1614616840000|2021-03-01 16:40:40|495.22|491.22|495.25|491.25|495.3|491.3|495.18|491.18|15
1614616850000|2021-03-01 16:40:50|495.27|491.27|495.1|491.1|495.28|491.28|495.06|491.06|20
1614616860000|2021-03-01 16:41:00|495.09|491.09|495.21|491.21|495.21|491.21|495.04|491.04|23
1614616870000|2021-03-01 16:41:10|495.18|491.18|495.29|491.29|495.29|491.29|495.18|491.18|10
1614616880000|2021-03-01 16:41:20|495.25|491.25|495.06|491.06|495.29|491.29|495|491|17
1614616890000|2021-03-01 16:41:30|495.08|491.08|494.79|490.79|495.12|491.12|494.76|490.76|23
1614616900000|2021-03-01 16:41:40|494.86|490.86|494.56|490.56|494.97|490.97|494.44|490.44|26
1614616910000|2021-03-01 16:41:50|494.57|490.57|494.65|490.65|494.65|490.65|494.56|490.56|4
1614616920000|2021-03-01 16:42:00|494.63|490.63|494.59|490.59|494.67|490.67|494.48|490.48|21
1614616930000|2021-03-01 16:42:10|494.61|490.61|494.44|490.44|494.81|490.81|494.31|490.31|28
1614616940000|2021-03-01 16:42:20|494.52|490.52|494.11|490.11|494.56|490.56|494.1|490.1|22
1614616950000|2021-03-01 16:42:30|494.13|490.13|494.1|490.1|494.27|490.27|494.1|490.1|12
1614616960000|2021-03-01 16:42:40|494.07|490.07|494.15|490.15|494.16|490.16|494.07|490.07|20
1614616970000|2021-03-01 16:42:50|494.12|490.12|494.13|490.13|494.33|490.33|494.12|490.12|31
1614616980000|2021-03-01 16:43:00|494.14|490.14|494.28|490.28|494.32|490.32|494.07|490.07|26
1614616990000|2021-03-01 16:43:10|494.23|490.23|494.32|490.32|494.37|490.37|494.23|490.23|22
1614617000000|2021-03-01 16:43:20|494.24|490.24|494.54|490.54|494.54|490.54|494.24|490.24|23
1614617010000|2021-03-01 16:43:30|494.55|490.55|494.43|490.43|494.78|490.78|494.37|490.37|33
1614617020000|2021-03-01 16:43:40|494.42|490.42|494.52|490.52|494.62|490.62|494.32|490.32|31
1614617030000|2021-03-01 16:43:50|494.53|490.53|494.42|490.42|494.57|490.57|494.24|490.24|29
1614617040000|2021-03-01 16:44:00|494.43|490.43|494.53|490.53|494.54|490.54|494.38|490.38|15
1614617050000|2021-03-01 16:44:10|494.52|490.52|494.36|490.36|494.56|490.56|494.36|490.36|20
1614617060000|2021-03-01 16:44:20|494.34|490.34|494.6|490.6|494.68|490.68|494.32|490.32|27
1614617070000|2021-03-01 16:44:30|494.61|490.61|494.61|490.61|494.65|490.65|494.53|490.53|23
1614617080000|2021-03-01 16:44:40|494.62|490.62|494.57|490.57|494.62|490.62|494.47|490.47|16
1614617090000|2021-03-01 16:44:50|494.58|490.58|494.6|490.6|494.71|490.71|494.57|490.57|27
1614617100000|2021-03-01 16:45:00|494.62|490.62|494.66|490.66|494.76|490.76|494.55|490.55|16
1614617110000|2021-03-01 16:45:10|494.67|490.67|494.62|490.62|494.72|490.72|494.58|490.58|20
1614617120000|2021-03-01 16:45:20|494.59|490.59|494.66|490.66|494.69|490.69|494.56|490.56|17
1614617130000|2021-03-01 16:45:30|494.65|490.65|494.62|490.62|494.66|490.66|494.57|490.57|17
1614617140000|2021-03-01 16:45:40|494.61|490.61|494.63|490.63|494.68|490.68|494.6|490.6|15
1614617150000|2021-03-01 16:45:50|494.64|490.64|494.37|490.37|494.64|490.64|494.3|490.3|20
1614617160000|2021-03-01 16:46:00|494.36|490.36|494.11|490.11|494.36|490.36|494.08|490.08|33
1614617170000|2021-03-01 16:46:10|494.1|490.1|494.07|490.07|494.1|490.1|493.97|489.97|18
1614617180000|2021-03-01 16:46:20|494.01|490.01|493.48|489.48|494.01|490.01|493.41|489.41|25
1614617190000|2021-03-01 16:46:30|493.61|489.61|493.46|489.46|493.73|489.73|493.46|489.46|24
1614617200000|2021-03-01 16:46:40|493.45|489.45|493.26|489.26|493.45|489.45|493.26|489.26|9
1614617210000|2021-03-01 16:46:50|493.25|489.25|493.18|489.18|493.38|489.38|493.07|489.07|35
1614617220000|2021-03-01 16:47:00|493.14|489.14|493.42|489.42|493.45|489.45|493.12|489.12|31
1614617230000|2021-03-01 16:47:10|493.45|489.45|493.42|489.42|493.59|489.59|493.36|489.36|34
1614617240000|2021-03-01 16:47:20|493.4|489.4|493.3|489.3|493.59|489.59|493.3|489.3|29
1614617250000|2021-03-01 16:47:30|493.23|489.23|492.94|488.94|493.25|489.25|492.92|488.92|27
1614617260000|2021-03-01 16:47:40|492.93|488.93|492.63|488.63|492.95|488.95|492.53|488.53|34
1614617270000|2021-03-01 16:47:50|492.62|488.62|492.46|488.46|492.7|488.7|492.45|488.45|23
1614617280000|2021-03-01 16:48:00|492.37|488.37|492.2|488.2|492.37|488.37|492.04|488.04|30
1614617290000|2021-03-01 16:48:10|492.18|488.18|492.58|488.58|492.58|488.58|492.15|488.15|36
1614617300000|2021-03-01 16:48:20|492.54|488.54|492.73|488.73|492.74|488.74|492.53|488.53|25
1614617310000|2021-03-01 16:48:30|492.68|488.68|492.51|488.51|492.84|488.84|492.47|488.47|27
1614617320000|2021-03-01 16:48:40|492.57|488.57|492.33|488.33|492.66|488.66|492.31|488.31|28
1614617330000|2021-03-01 16:48:50|492.32|488.32|491.77|487.77|492.33|488.33|491.75|487.75|29
1614617340000|2021-03-01 16:49:00|491.74|487.74|491.9|487.9|492.04|488.04|491.67|487.67|32
1614617350000|2021-03-01 16:49:10|491.87|487.87|491.97|487.97|492.13|488.13|491.82|487.82|38
1614617360000|2021-03-01 16:49:20|492.01|488.01|492|488|492.13|488.13|491.96|487.96|22
1614617370000|2021-03-01 16:49:30|491.95|487.95|491.28|487.28|491.95|487.95|491.28|487.28|25
1614617380000|2021-03-01 16:49:40|491.29|487.29|491.09|487.09|491.54|487.54|491.09|487.09|29
1614617390000|2021-03-01 16:49:50|491.05|487.05|490.71|486.71|491.05|487.05|490.59|486.59|18
1614617400000|2021-03-01 16:50:00|490.72|486.72|490.88|486.88|490.95|486.95|490.72|486.72|26
1614617410000|2021-03-01 16:50:10|490.74|486.74|490.69|486.69|490.87|486.87|490.61|486.61|32
1614617420000|2021-03-01 16:50:20|490.68|486.68|491.01|487.01|491.02|487.02|490.66|486.66|29
1614617430000|2021-03-01 16:50:30|491|487|491.08|487.08|491.19|487.19|490.99|486.99|27
1614617440000|2021-03-01 16:50:40|491.1|487.1|491.12|487.12|491.18|487.18|491.01|487.01|27
1614617450000|2021-03-01 16:50:50|491.11|487.11|491.18|487.18|491.25|487.25|491.11|487.11|21
1614617460000|2021-03-01 16:51:00|491.22|487.22|491.16|487.16|491.31|487.31|491.14|487.14|25
1614617470000|2021-03-01 16:51:10|491.21|487.21|491.11|487.11|491.22|487.22|491.08|487.08|17
1614617480000|2021-03-01 16:51:20|491.1|487.1|491.08|487.08|491.11|487.11|491|487|18
1614617490000|2021-03-01 16:51:30|491.05|487.05|491.39|487.39|491.41|487.41|491.04|487.04|26
1614617500000|2021-03-01 16:51:40|491.43|487.43|492.06|488.06|492.13|488.13|491.43|487.43|25
1614617510000|2021-03-01 16:51:50|491.99|487.99|492.73|488.73|492.82|488.82|491.99|487.99|30
1614617520000|2021-03-01 16:52:00|492.71|488.71|493.04|489.04|493.06|489.06|492.62|488.62|19
1614617530000|2021-03-01 16:52:10|493.05|489.05|492.96|488.96|493.08|489.08|492.85|488.85|28
1614617540000|2021-03-01 16:52:20|492.95|488.95|492.84|488.84|493.13|489.13|492.69|488.69|32
1614617550000|2021-03-01 16:52:30|492.81|488.81|492.87|488.87|492.9|488.9|492.44|488.44|33
1614617560000|2021-03-01 16:52:40|492.9|488.9|492.97|488.97|493.18|489.18|492.81|488.81|29
1614617570000|2021-03-01 16:52:50|492.98|488.98|493.21|489.21|493.42|489.42|492.91|488.91|33
1614617580000|2021-03-01 16:53:00|493.22|489.22|493.56|489.56|493.64|489.64|493.2|489.2|26
1614617590000|2021-03-01 16:53:10|493.58|489.58|493.12|489.12|493.6|489.6|493.12|489.12|26
1614617600000|2021-03-01 16:53:20|493.11|489.11|492.51|488.51|493.16|489.16|492.44|488.44|31
1614617610000|2021-03-01 16:53:30|492.48|488.48|493.03|489.03|493.05|489.05|492.48|488.48|33
1614617620000|2021-03-01 16:53:40|493.02|489.02|493.05|489.05|493.12|489.12|492.84|488.84|29
1614617630000|2021-03-01 16:53:50|493.04|489.04|492.99|488.99|493.05|489.05|492.78|488.78|20
1614617640000|2021-03-01 16:54:00|492.98|488.98|492.97|488.97|493.02|489.02|492.83|488.83|30
1614617650000|2021-03-01 16:54:10|492.98|488.98|493.14|489.14|493.4|489.4|492.98|488.98|28
1614617660000|2021-03-01 16:54:20|493.17|489.17|493.13|489.13|493.53|489.53|493.12|489.12|32
1614617670000|2021-03-01 16:54:30|493.14|489.14|493.36|489.36|493.55|489.55|492.93|488.93|30
1614617680000|2021-03-01 16:54:40|493.43|489.43|493.53|489.53|493.54|489.54|493.41|489.41|21
1614617690000|2021-03-01 16:54:50|493.52|489.52|493.63|489.63|493.67|489.67|493.5|489.5|18
1614617700000|2021-03-01 16:55:00|493.61|489.61|493.69|489.69|493.75|489.75|493.61|489.61|6
1614617710000|2021-03-01 16:55:10|493.7|489.7|494.27|490.27|494.32|490.32|493.64|489.64|30
1614617720000|2021-03-01 16:55:20|494.37|490.37|494.11|490.11|494.42|490.42|494.07|490.07|29
1614617730000|2021-03-01 16:55:30|494.14|490.14|493.74|489.74|494.14|490.14|493.67|489.67|25
1614617740000|2021-03-01 16:55:40|493.76|489.76|493.67|489.67|493.76|489.76|493.65|489.65|12
1614617750000|2021-03-01 16:55:50|493.64|489.64|493.62|489.62|493.64|489.64|493.34|489.34|28
1614617760000|2021-03-01 16:56:00|493.64|489.64|493.79|489.79|493.82|489.82|493.62|489.62|29
1614617770000|2021-03-01 16:56:10|493.85|489.85|494.19|490.19|494.38|490.38|493.79|489.79|26
1614617780000|2021-03-01 16:56:20|494.38|490.38|494.53|490.53|495.05|491.05|494.22|490.22|26
1614617790000|2021-03-01 16:56:30|494.55|490.55|496.11|492.11|496.31|492.31|494.16|490.16|30
1614617800000|2021-03-01 16:56:40|495.86|491.86|495.91|491.91|496.05|492.05|495.57|491.57|30
1614617810000|2021-03-01 16:56:50|495.57|491.57|496.04|492.04|496.14|492.14|495.57|491.57|24
1614617820000|2021-03-01 16:57:00|496|492|496.78|492.78|496.82|492.82|494.84|490.84|31
1614617830000|2021-03-01 16:57:10|496.15|492.15|496.43|492.43|496.81|492.81|496.15|492.15|36
1614617840000|2021-03-01 16:57:20|496.48|492.48|495.95|491.95|496.62|492.62|495.71|491.71|35
1614617850000|2021-03-01 16:57:30|496.07|492.07|496.27|492.27|496.32|492.32|495.78|491.78|32
1614617860000|2021-03-01 16:57:40|496.29|492.29|496.37|492.37|496.46|492.46|496.16|492.16|34
1614617870000|2021-03-01 16:57:50|496.41|492.41|496.85|492.85|496.88|492.88|496.4|492.4|25
1614617880000|2021-03-01 16:58:00|496.81|492.81|496.42|492.42|497.1|493.1|496.41|492.41|31
1614617890000|2021-03-01 16:58:10|496.53|492.53|496.3|492.3|496.67|492.67|496.29|492.29|28
1614617900000|2021-03-01 16:58:20|496.33|492.33|496.73|492.73|497.05|493.05|496.33|492.33|37
1614617910000|2021-03-01 16:58:30|496.74|492.74|496.28|492.28|496.74|492.74|496.24|492.24|31
1614617920000|2021-03-01 16:58:40|496.24|492.24|496.17|492.17|496.33|492.33|496.11|492.11|30
1614617930000|2021-03-01 16:58:50|496.14|492.14|496.26|492.26|496.26|492.26|496.07|492.07|28
1614617940000|2021-03-01 16:59:00|496.28|492.28|496.22|492.22|496.66|492.66|496.16|492.16|26
1614617950000|2021-03-01 16:59:10|496.21|492.21|495.7|491.7|496.25|492.25|495.7|491.7|34
1614617960000|2021-03-01 16:59:20|495.8|491.8|496.11|492.11|496.23|492.23|495.8|491.8|25
1614617970000|2021-03-01 16:59:30|496.12|492.12|496.14|492.14|496.22|492.22|495.84|491.84|26
1614617980000|2021-03-01 16:59:40|496.17|492.17|495.93|491.93|496.24|492.24|495.93|491.93|23
1614617990000|2021-03-01 16:59:50|495.9|491.9|495.85|491.85|496|492|495.8|491.8|25
1614618000000|2021-03-01 17:00:00|495.86|491.86|495.62|491.62|495.91|491.91|495.62|491.62|22
1614618010000|2021-03-01 17:00:10|495.61|491.61|495.11|491.11|495.61|491.61|495.07|491.07|26
1614618020000|2021-03-01 17:00:20|495.12|491.12|495.4|491.4|495.55|491.55|495.12|491.12|32
1614618030000|2021-03-01 17:00:30|495.43|491.43|495.04|491.04|495.66|491.66|495.04|491.04|36
1614618040000|2021-03-01 17:00:40|494.99|490.99|494.95|490.95|495.14|491.14|494.91|490.91|29
1614618050000|2021-03-01 17:00:50|494.97|490.97|494.96|490.96|494.98|490.98|494.76|490.76|27
1614618060000|2021-03-01 17:01:00|495|491|494.95|490.95|495.24|491.24|494.91|490.91|35
1614618070000|2021-03-01 17:01:10|494.93|490.93|495.25|491.25|495.75|491.75|494.85|490.85|34
1614618080000|2021-03-01 17:01:20|495.24|491.24|494.92|490.92|495.29|491.29|494.92|490.92|26
1614618090000|2021-03-01 17:01:30|494.93|490.93|494.97|490.97|495.14|491.14|494.91|490.91|31
1614618100000|2021-03-01 17:01:40|494.92|490.92|495.24|491.24|495.28|491.28|494.92|490.92|27
1614618110000|2021-03-01 17:01:50|495.26|491.26|495.89|491.89|495.95|491.95|495.14|491.14|25
1614618120000|2021-03-01 17:02:00|495.81|491.81|496.03|492.03|496.03|492.03|495.79|491.79|22
1614618130000|2021-03-01 17:02:10|496.04|492.04|496.14|492.14|496.21|492.21|495.98|491.98|25
1614618140000|2021-03-01 17:02:20|496.13|492.13|496.03|492.03|496.31|492.31|496.03|492.03|21
1614618150000|2021-03-01 17:02:30|496.1|492.1|496.12|492.12|496.53|492.53|495.85|491.85|28
1614618160000|2021-03-01 17:02:40|496.18|492.18|496.6|492.6|496.75|492.75|496.12|492.12|30
1614618170000|2021-03-01 17:02:50|496.58|492.58|496.63|492.63|496.69|492.69|496.58|492.58|22
1614618180000|2021-03-01 17:03:00|496.67|492.67|497.13|493.13|497.19|493.19|496.63|492.63|23
1614618190000|2021-03-01 17:03:10|497.09|493.09|496.87|492.87|497.27|493.27|496.85|492.85|32
1614618200000|2021-03-01 17:03:20|496.89|492.89|496.38|492.38|496.96|492.96|496.38|492.38|30
1614618210000|2021-03-01 17:03:30|496.37|492.37|495.83|491.83|496.38|492.38|495.79|491.79|27
1614618220000|2021-03-01 17:03:40|495.8|491.8|495.68|491.68|495.81|491.81|495.46|491.46|24
1614618230000|2021-03-01 17:03:50|495.69|491.69|495.65|491.65|495.75|491.75|495.57|491.57|31
1614618240000|2021-03-01 17:04:00|495.66|491.66|495.66|491.66|495.84|491.84|495.65|491.65|24
1614618250000|2021-03-01 17:04:10|495.65|491.65|495.02|491.02|495.65|491.65|494.98|490.98|26
1614618260000|2021-03-01 17:04:20|494.95|490.95|494.83|490.83|495.02|491.02|494.83|490.83|28
1614618270000|2021-03-01 17:04:30|494.84|490.84|495.25|491.25|495.43|491.43|494.84|490.84|32
1614618280000|2021-03-01 17:04:40|495.23|491.23|495.15|491.15|495.31|491.31|495.09|491.09|35
1614618290000|2021-03-01 17:04:50|495.16|491.16|494.84|490.84|495.16|491.16|494.73|490.73|26
1614618300000|2021-03-01 17:05:00|494.83|490.83|495.02|491.02|495.03|491.03|494.59|490.59|33
1614618310000|2021-03-01 17:05:10|495.08|491.08|495.52|491.52|495.66|491.66|495.08|491.08|32
1614618320000|2021-03-01 17:05:20|495.67|491.67|496.16|492.16|496.34|492.34|495.47|491.47|29
1614618330000|2021-03-01 17:05:30|496.17|492.17|496.14|492.14|496.31|492.31|495.89|491.89|29
1614618340000|2021-03-01 17:05:40|496.19|492.19|495.85|491.85|496.21|492.21|495.3|491.3|28
1614618350000|2021-03-01 17:05:50|495.9|491.9|495.64|491.64|495.92|491.92|495.59|491.59|33
1614618360000|2021-03-01 17:06:00|495.63|491.63|495.1|491.1|495.63|491.63|495.1|491.1|25
1614618370000|2021-03-01 17:06:10|495.09|491.09|495.61|491.61|495.64|491.64|495.06|491.06|26
1614618380000|2021-03-01 17:06:20|495.6|491.6|495.39|491.39|495.6|491.6|494.98|490.98|32
1614618390000|2021-03-01 17:06:30|495.4|491.4|495.21|491.21|495.42|491.42|495.18|491.18|27
1614618400000|2021-03-01 17:06:40|495.19|491.19|494.96|490.96|495.21|491.21|494.83|490.83|33
1614618410000|2021-03-01 17:06:50|494.94|490.94|495.58|491.58|495.63|491.63|494.94|490.94|29
1614618420000|2021-03-01 17:07:00|495.6|491.6|495.46|491.46|495.6|491.6|495.46|491.46|15
1614618430000|2021-03-01 17:07:10|495.47|491.47|495.02|491.02|495.47|491.47|494.98|490.98|24
1614618440000|2021-03-01 17:07:20|495.03|491.03|495.59|491.59|495.69|491.69|495|491|29
1614618450000|2021-03-01 17:07:30|495.66|491.66|495.92|491.92|495.97|491.97|495.62|491.62|21
1614618460000|2021-03-01 17:07:40|495.98|491.98|495.77|491.77|495.99|491.99|495.77|491.77|21
1614618470000|2021-03-01 17:07:50|495.78|491.78|495.59|491.59|495.78|491.78|495.59|491.59|25
1614618480000|2021-03-01 17:08:00|495.57|491.57|495.38|491.38|495.63|491.63|495.36|491.36|27
1614618490000|2021-03-01 17:08:10|495.37|491.37|495.63|491.63|495.63|491.63|495.06|491.06|35
1614618500000|2021-03-01 17:08:20|495.6|491.6|495.8|491.8|496.06|492.06|495.6|491.6|30
1614618510000|2021-03-01 17:08:30|495.81|491.81|495.79|491.79|495.85|491.85|495.59|491.59|19
1614618520000|2021-03-01 17:08:40|495.71|491.71|495.84|491.84|495.98|491.98|495.59|491.59|28
1614618530000|2021-03-01 17:08:50|495.59|491.59|495.75|491.75|495.91|491.91|495.59|491.59|16
1614618540000|2021-03-01 17:09:00|496.46|492.46|495.9|491.9|496.46|492.46|495.9|491.9|24
1614618550000|2021-03-01 17:09:10|495.88|491.88|495.64|491.64|495.88|491.88|495.61|491.61|26
1614618560000|2021-03-01 17:09:20|495.61|491.61|495.87|491.87|495.95|491.95|495.61|491.61|30
1614618570000|2021-03-01 17:09:30|495.8|491.8|495.75|491.75|495.88|491.88|495.73|491.73|27
1614618580000|2021-03-01 17:09:40|495.73|491.73|495.45|491.45|495.74|491.74|495.45|491.45|26
1614618590000|2021-03-01 17:09:50|495.38|491.38|495.21|491.21|495.6|491.6|494.94|490.94|32
1614618600000|2021-03-01 17:10:00|495.22|491.22|495.66|491.66|495.71|491.71|495.22|491.22|31
1614618610000|2021-03-01 17:10:10|495.51|491.51|495.52|491.52|495.63|491.63|495.45|491.45|30
1614618620000|2021-03-01 17:10:20|495.49|491.49|495.12|491.12|495.53|491.53|495.07|491.07|30
1614618630000|2021-03-01 17:10:30|495.16|491.16|495.28|491.28|495.36|491.36|495.07|491.07|32
1614618640000|2021-03-01 17:10:40|495.27|491.27|495.38|491.38|495.43|491.43|495.2|491.2|29
1614618650000|2021-03-01 17:10:50|495.37|491.37|495.42|491.42|495.42|491.42|495.25|491.25|30
1614618660000|2021-03-01 17:11:00|495.39|491.39|495.54|491.54|495.6|491.6|495.39|491.39|25
1614618670000|2021-03-01 17:11:10|495.48|491.48|495.61|491.61|495.67|491.67|495.33|491.33|31
1614618680000|2021-03-01 17:11:20|495.65|491.65|495.58|491.58|495.96|491.96|495.57|491.57|31
1614618690000|2021-03-01 17:11:30|495.57|491.57|495.71|491.71|496.15|492.15|495.57|491.57|30
1614618700000|2021-03-01 17:11:40|495.78|491.78|495.69|491.69|495.78|491.78|495.6|491.6|28
1614618710000|2021-03-01 17:11:50|495.66|491.66|495.47|491.47|495.71|491.71|495.47|491.47|16
1614618720000|2021-03-01 17:12:00|495.48|491.48|494.99|490.99|495.48|491.48|494.95|490.95|25
1614618730000|2021-03-01 17:12:10|494.96|490.96|494.92|490.92|495.19|491.19|494.89|490.89|29
1614618740000|2021-03-01 17:12:20|494.91|490.91|494.5|490.5|494.91|490.91|494.36|490.36|23
1614618750000|2021-03-01 17:12:30|494.53|490.53|494.59|490.59|494.62|490.62|494.53|490.53|26
1614618760000|2021-03-01 17:12:40|494.57|490.57|494.82|490.82|494.82|490.82|494.3|490.3|29
1614618770000|2021-03-01 17:12:50|494.64|490.64|494.71|490.71|494.8|490.8|494.64|490.64|17
1614618780000|2021-03-01 17:13:00|494.72|490.72|494.92|490.92|494.92|490.92|494.72|490.72|22
1614618790000|2021-03-01 17:13:10|494.84|490.84|494.79|490.79|494.86|490.86|494.74|490.74|18
1614618800000|2021-03-01 17:13:20|495.14|491.14|495.05|491.05|495.18|491.18|494.81|490.81|17
1614618810000|2021-03-01 17:13:30|494.92|490.92|495.69|491.69|495.89|491.89|494.66|490.66|20
1614618820000|2021-03-01 17:13:40|495.7|491.7|495.41|491.41|495.79|491.79|495.41|491.41|25
1614618830000|2021-03-01 17:13:50|495.39|491.39|495.24|491.24|495.44|491.44|495.22|491.22|26
1614618840000|2021-03-01 17:14:00|495.25|491.25|495.06|491.06|495.26|491.26|494.97|490.97|28
1614618850000|2021-03-01 17:14:10|495.07|491.07|495.1|491.1|495.1|491.1|494.9|490.9|29
1614618860000|2021-03-01 17:14:20|495.09|491.09|494.92|490.92|495.09|491.09|494.89|490.89|23
1614618870000|2021-03-01 17:14:30|494.89|490.89|494.95|490.95|494.96|490.96|494.86|490.86|27
1614618880000|2021-03-01 17:14:40|494.92|490.92|494.55|490.55|494.95|490.95|494.55|490.55|21
1614618890000|2021-03-01 17:14:50|494.58|490.58|494.44|490.44|494.6|490.6|494.44|490.44|14
1614618900000|2021-03-01 17:15:00|494.42|490.42|494.17|490.17|494.43|490.43|494.01|490.01|27
1614618910000|2021-03-01 17:15:10|494.22|490.22|494.04|490.04|494.39|490.39|494.04|490.04|23
1614618920000|2021-03-01 17:15:20|494.05|490.05|494.04|490.04|494.28|490.28|494.02|490.02|30
1614618930000|2021-03-01 17:15:30|494|490|493.81|489.81|494.01|490.01|493.79|489.79|24
1614618940000|2021-03-01 17:15:40|493.77|489.77|492.92|488.92|493.77|489.77|492.57|488.57|36
1614618950000|2021-03-01 17:15:50|492.91|488.91|492.13|488.13|492.93|488.93|492.13|488.13|30
1614618960000|2021-03-01 17:16:00|492.1|488.1|492.28|488.28|492.59|488.59|491.91|487.91|27
1614618970000|2021-03-01 17:16:10|492.29|488.29|491.85|487.85|492.29|488.29|491.68|487.68|32
1614618980000|2021-03-01 17:16:20|491.86|487.86|491.9|487.9|491.96|487.96|491.71|487.71|23
1614618990000|2021-03-01 17:16:30|491.87|487.87|491.76|487.76|491.87|487.87|491.52|487.52|23
1614619000000|2021-03-01 17:16:40|491.79|487.79|491.81|487.81|491.86|487.86|491.63|487.63|29
1614619010000|2021-03-01 17:16:50|491.8|487.8|491.66|487.66|491.8|487.8|491.56|487.56|25
1614619020000|2021-03-01 17:17:00|491.62|487.62|492.26|488.26|492.31|488.31|491.62|487.62|32
1614619030000|2021-03-01 17:17:10|492.46|488.46|492.19|488.19|492.46|488.46|492.03|488.03|29
1614619040000|2021-03-01 17:17:20|492.25|488.25|491.98|487.98|492.29|488.29|491.98|487.98|24
1614619050000|2021-03-01 17:17:30|492.07|488.07|492.06|488.06|492.34|488.34|491.98|487.98|27
1614619060000|2021-03-01 17:17:40|492.12|488.12|492.38|488.38|492.44|488.44|491.99|487.99|29
1614619070000|2021-03-01 17:17:50|492.41|488.41|492.45|488.45|492.53|488.53|492.2|488.2|27
1614619080000|2021-03-01 17:18:00|492.41|488.41|492.95|488.95|493.02|489.02|492.36|488.36|23
1614619090000|2021-03-01 17:18:10|492.87|488.87|492.74|488.74|492.94|488.94|492.39|488.39|30
1614619100000|2021-03-01 17:18:20|492.95|488.95|492.49|488.49|492.96|488.96|492.45|488.45|27
1614619110000|2021-03-01 17:18:30|492.53|488.53|492.59|488.59|492.65|488.65|492.42|488.42|29
1614619120000|2021-03-01 17:18:40|492.58|488.58|493|489|493|489|492.5|488.5|25
1614619130000|2021-03-01 17:18:50|493.12|489.12|493.15|489.15|493.31|489.31|493.05|489.05|27
1614619140000|2021-03-01 17:19:00|493.19|489.19|493.07|489.07|493.21|489.21|493.06|489.06|24
1614619150000|2021-03-01 17:19:10|493.16|489.16|493.05|489.05|493.23|489.23|492.99|488.99|25
1614619160000|2021-03-01 17:19:20|493.06|489.06|492.96|488.96|493.29|489.29|492.96|488.96|25
1614619170000|2021-03-01 17:19:30|492.98|488.98|493.01|489.01|493.05|489.05|492.72|488.72|27
1614619180000|2021-03-01 17:19:40|492.98|488.98|493.12|489.12|493.15|489.15|492.98|488.98|22
1614619190000|2021-03-01 17:19:50|493.11|489.11|493.16|489.16|493.18|489.18|493.11|489.11|16
1614619200000|2021-03-01 17:20:00|493.18|489.18|493.21|489.21|493.23|489.23|493.11|489.11|27
1614619210000|2021-03-01 17:20:10|493.2|489.2|493.4|489.4|493.7|489.7|493.17|489.17|20
1614619220000|2021-03-01 17:20:20|493.59|489.59|493.76|489.76|493.76|489.76|493.43|489.43|21
1614619230000|2021-03-01 17:20:30|493.65|489.65|493.71|489.71|493.78|489.78|493.57|489.57|14
1614619240000|2021-03-01 17:20:40|493.65|489.65|493.32|489.32|493.75|489.75|493.32|489.32|22
1614619250000|2021-03-01 17:20:50|493.34|489.34|493.24|489.24|493.36|489.36|493.21|489.21|13
1614619260000|2021-03-01 17:21:00|493.23|489.23|493.1|489.1|493.23|489.23|493.08|489.08|22
1614619270000|2021-03-01 17:21:10|493.11|489.11|492.99|488.99|493.11|489.11|492.96|488.96|25
1614619280000|2021-03-01 17:21:20|493.02|489.02|492.84|488.84|493.11|489.11|492.84|488.84|22
1614619290000|2021-03-01 17:21:30|492.87|488.87|492.71|488.71|492.89|488.89|492.52|488.52|23
1614619300000|2021-03-01 17:21:40|492.73|488.73|492.98|488.98|493.02|489.02|492.69|488.69|25
1614619310000|2021-03-01 17:21:50|492.97|488.97|493.07|489.07|493.12|489.12|492.94|488.94|17
1614619320000|2021-03-01 17:22:00|493.08|489.08|493.31|489.31|493.36|489.36|493.08|489.08|14
1614619330000|2021-03-01 17:22:10|493.32|489.32|493.3|489.3|493.38|489.38|493.25|489.25|13
1614619340000|2021-03-01 17:22:20|493.31|489.31|493.55|489.55|493.55|489.55|493.27|489.27|25
1614619350000|2021-03-01 17:22:30|493.41|489.41|493.47|489.47|493.59|489.59|493.34|489.34|17
1614619360000|2021-03-01 17:22:40|493.54|489.54|493.66|489.66|493.68|489.68|493.34|489.34|13
1614619370000|2021-03-01 17:22:50|493.52|489.52|493.45|489.45|493.52|489.52|493.42|489.42|7
1614619380000|2021-03-01 17:23:00|493.49|489.49|493.5|489.5|493.6|489.6|493.47|489.47|14
1614619390000|2021-03-01 17:23:10|493.46|489.46|493.55|489.55|493.65|489.65|493.46|489.46|23
1614619400000|2021-03-01 17:23:20|493.6|489.6|493.64|489.64|493.65|489.65|493.52|489.52|17
1614619410000|2021-03-01 17:23:30|493.61|489.61|493.77|489.77|493.92|489.92|493.61|489.61|20
1614619420000|2021-03-01 17:23:40|493.78|489.78|493.73|489.73|493.8|489.8|493.73|489.73|12
1614619430000|2021-03-01 17:23:50|493.69|489.69|493.66|489.66|493.74|489.74|493.52|489.52|28
1614619440000|2021-03-01 17:24:00|493.68|489.68|493.59|489.59|493.75|489.75|493.49|489.49|26
1614619450000|2021-03-01 17:24:10|493.6|489.6|493.27|489.27|493.6|489.6|493.21|489.21|27
1614619460000|2021-03-01 17:24:20|493.28|489.28|493.13|489.13|493.28|489.28|493.13|489.13|20
1614619470000|2021-03-01 17:24:30|493.14|489.14|492.68|488.68|493.19|489.19|492.68|488.68|13
1614619480000|2021-03-01 17:24:40|492.72|488.72|492.79|488.79|492.83|488.83|492.61|488.61|21
1614619490000|2021-03-01 17:24:50|492.69|488.69|492.73|488.73|492.82|488.82|492.69|488.69|17
1614619500000|2021-03-01 17:25:00|492.8|488.8|492.87|488.87|492.97|488.97|492.73|488.73|26
1614619510000|2021-03-01 17:25:10|492.84|488.84|492.81|488.81|492.84|488.84|492.76|488.76|10
1614619520000|2021-03-01 17:25:20|492.76|488.76|492.57|488.57|492.81|488.81|492.57|488.57|17
1614619530000|2021-03-01 17:25:30|492.5|488.5|492.61|488.61|492.61|488.61|492.44|488.44|17
1614619540000|2021-03-01 17:25:40|492.63|488.63|492.88|488.88|492.88|488.88|492.62|488.62|16
1614619550000|2021-03-01 17:25:50|492.85|488.85|493.29|489.29|493.29|489.29|492.84|488.84|21
1614619560000|2021-03-01 17:26:00|493.3|489.3|493.25|489.25|493.3|489.3|493.1|489.1|23
1614619570000|2021-03-01 17:26:10|493.24|489.24|493.34|489.34|493.34|489.34|493.17|489.17|18
1614619580000|2021-03-01 17:26:20|493.33|489.33|493.69|489.69|493.69|489.69|493.33|489.33|8
1614619590000|2021-03-01 17:26:30|493.72|489.72|493.69|489.69|493.92|489.92|493.68|489.68|15
1614619600000|2021-03-01 17:26:40|493.7|489.7|493.75|489.75|493.75|489.75|493.7|489.7|6
1614619610000|2021-03-01 17:26:50|493.76|489.76|493.75|489.75|493.79|489.79|493.72|489.72|11
1614619620000|2021-03-01 17:27:00|493.72|489.72|493.52|489.52|493.72|489.72|493.52|489.52|15
1614619630000|2021-03-01 17:27:10|493.54|489.54|493.29|489.29|493.54|489.54|493.23|489.23|21
1614619640000|2021-03-01 17:27:20|493.31|489.31|493.36|489.36|493.54|489.54|493.31|489.31|21
1614619650000|2021-03-01 17:27:30|493.38|489.38|492.89|488.89|493.38|489.38|492.89|488.89|12
1614619660000|2021-03-01 17:27:40|492.9|488.9|493.14|489.14|493.22|489.22|492.89|488.89|26
1614619670000|2021-03-01 17:27:50|493.13|489.13|492.79|488.79|493.14|489.14|492.78|488.78|24
1614619680000|2021-03-01 17:28:00|492.78|488.78|492.88|488.88|492.9|488.9|492.78|488.78|29
1614619690000|2021-03-01 17:28:10|492.87|488.87|492.73|488.73|492.89|488.89|492.7|488.7|10
1614619700000|2021-03-01 17:28:20|492.72|488.72|492.47|488.47|492.72|488.72|492.47|488.47|17
1614619710000|2021-03-01 17:28:30|492.46|488.46|492.3|488.3|492.46|488.46|492.3|488.3|16
1614619720000|2021-03-01 17:28:40|492.31|488.31|492.4|488.4|492.4|488.4|492.31|488.31|19
1614619730000|2021-03-01 17:28:50|492.42|488.42|492.68|488.68|492.68|488.68|492.42|488.42|19
1614619740000|2021-03-01 17:29:00|492.67|488.67|493.2|489.2|493.2|489.2|492.67|488.67|13
1614619750000|2021-03-01 17:29:10|493.22|489.22|493.67|489.67|493.68|489.68|493.22|489.22|21
1614619760000|2021-03-01 17:29:20|493.68|489.68|494.07|490.07|494.3|490.3|493.68|489.68|22
1614619770000|2021-03-01 17:29:30|494.08|490.08|493.98|489.98|494.12|490.12|493.91|489.91|22
1614619780000|2021-03-01 17:29:40|493.97|489.97|494.17|490.17|494.18|490.18|493.97|489.97|25
1614619790000|2021-03-01 17:29:50|494.16|490.16|494.18|490.18|494.18|490.18|494.16|490.16|19
1614619800000|2021-03-01 17:30:00|494.17|490.17|494.2|490.2|494.34|490.34|494.17|490.17|21
1614619810000|2021-03-01 17:30:10|494.21|490.21|494.2|490.2|494.22|490.22|494.2|490.2|16
1614619820000|2021-03-01 17:30:20|494.73|490.73|494.48|490.48|494.73|490.73|494.48|490.48|13
1614619830000|2021-03-01 17:30:30|494.37|490.37|494.37|490.37|494.41|490.41|494.37|490.37|6
1614619840000|2021-03-01 17:30:40|494.4|490.4|494.48|490.48|494.56|490.56|494.4|490.4|24
1614619850000|2021-03-01 17:30:50|494.47|490.47|494.49|490.49|494.57|490.57|494.47|490.47|21
1614619860000|2021-03-01 17:31:00|494.5|490.5|494.89|490.89|494.91|490.91|494.49|490.49|13
1614619870000|2021-03-01 17:31:10|494.92|490.92|494.87|490.87|494.93|490.93|494.82|490.82|14
1614619880000|2021-03-01 17:31:20|494.89|490.89|494.93|490.93|495.12|491.12|494.89|490.89|23
1614619890000|2021-03-01 17:31:30|494.94|490.94|495.09|491.09|495.09|491.09|494.94|490.94|10
1614619900000|2021-03-01 17:31:40|494.98|490.98|494.98|490.98|495.1|491.1|494.93|490.93|23
1614619910000|2021-03-01 17:31:50|494.97|490.97|495.02|491.02|495.02|491.02|494.93|490.93|19
1614619920000|2021-03-01 17:32:00|495|491|494.79|490.79|495.02|491.02|494.72|490.72|33
1614619930000|2021-03-01 17:32:10|494.8|490.8|494.72|490.72|494.8|490.8|494.62|490.62|27
1614619940000|2021-03-01 17:32:20|494.7|490.7|494.33|490.33|494.73|490.73|494.28|490.28|28
1614619950000|2021-03-01 17:32:30|494.34|490.34|494.28|490.28|494.37|490.37|494.26|490.26|20
1614619960000|2021-03-01 17:32:40|494.27|490.27|493.6|489.6|494.3|490.3|493.59|489.59|30
1614619970000|2021-03-01 17:32:50|493.61|489.61|493.53|489.53|493.7|489.7|493.36|489.36|28
1614619980000|2021-03-01 17:33:00|493.56|489.56|494.19|490.19|494.19|490.19|493.56|489.56|27
1614619990000|2021-03-01 17:33:10|494.2|490.2|494.13|490.13|494.31|490.31|493.86|489.86|26
1614620000000|2021-03-01 17:33:20|494.12|490.12|494.33|490.33|494.37|490.37|494.04|490.04|22
1614620010000|2021-03-01 17:33:30|494.32|490.32|494.26|490.26|494.4|490.4|494.26|490.26|27
1614620020000|2021-03-01 17:33:40|494.35|490.35|494.4|490.4|494.49|490.49|494.34|490.34|17
1614620030000|2021-03-01 17:33:50|494.44|490.44|494.9|490.9|494.9|490.9|494.44|490.44|10
1614620040000|2021-03-01 17:34:00|494.91|490.91|495.02|491.02|495.08|491.08|494.8|490.8|18
1614620050000|2021-03-01 17:34:10|495.01|491.01|494.9|490.9|495.01|491.01|494.9|490.9|15
1614620060000|2021-03-01 17:34:20|494.93|490.93|494.82|490.82|494.93|490.93|494.69|490.69|30
1614620070000|2021-03-01 17:34:30|494.84|490.84|494.93|490.93|494.98|490.98|494.81|490.81|26
1614620080000|2021-03-01 17:34:40|494.92|490.92|494.64|490.64|494.96|490.96|494.64|490.64|24
1614620090000|2021-03-01 17:34:50|494.77|490.77|494.57|490.57|494.79|490.79|494.54|490.54|28
1614620100000|2021-03-01 17:35:00|494.56|490.56|494.31|490.31|494.61|490.61|494.27|490.27|23
1614620110000|2021-03-01 17:35:10|494.32|490.32|494.15|490.15|494.32|490.32|494.14|490.14|18
1614620120000|2021-03-01 17:35:20|494.16|490.16|493.76|489.76|494.16|490.16|493.75|489.75|24
1614620130000|2021-03-01 17:35:30|493.75|489.75|493.87|489.87|493.87|489.87|493.73|489.73|30
1614620140000|2021-03-01 17:35:40|493.85|489.85|493.61|489.61|493.88|489.88|493.61|489.61|23
1614620150000|2021-03-01 17:35:50|493.6|489.6|493.74|489.74|493.77|489.77|493.41|489.41|29
1614620160000|2021-03-01 17:36:00|493.75|489.75|493.75|489.75|493.8|489.8|493.71|489.71|27
1614620170000|2021-03-01 17:36:10|493.76|489.76|494.2|490.2|494.2|490.2|493.76|489.76|11
1614620180000|2021-03-01 17:36:20|494.24|490.24|494.51|490.51|494.51|490.51|494.15|490.15|23
1614620190000|2021-03-01 17:36:30|494.53|490.53|494.69|490.69|494.69|490.69|494.51|490.51|17
1614620200000|2021-03-01 17:36:40|494.68|490.68|494.79|490.79|494.95|490.95|494.61|490.61|22
1614620210000|2021-03-01 17:36:50|494.8|490.8|494.72|490.72|494.81|490.81|494.7|490.7|17
1614620220000|2021-03-01 17:37:00|494.6|490.6|494.08|490.08|494.64|490.64|494.06|490.06|36
1614620230000|2021-03-01 17:37:10|494.07|490.07|494.08|490.08|494.1|490.1|493.99|489.99|27
1614620240000|2021-03-01 17:37:20|494.09|490.09|494.13|490.13|494.18|490.18|494.06|490.06|25
1614620250000|2021-03-01 17:37:30|494.07|490.07|493.99|489.99|494.1|490.1|493.93|489.93|23
1614620260000|2021-03-01 17:37:40|493.98|489.98|493.8|489.8|494.06|490.06|493.73|489.73|21
1614620270000|2021-03-01 17:37:50|493.89|489.89|493.94|489.94|493.94|489.94|493.89|489.89|6
1614620280000|2021-03-01 17:38:00|493.92|489.92|493.94|489.94|493.97|489.97|493.91|489.91|19
1614620290000|2021-03-01 17:38:10|493.93|489.93|494.03|490.03|494.03|490.03|493.93|489.93|16
1614620300000|2021-03-01 17:38:20|494.02|490.02|494.04|490.04|494.12|490.12|493.88|489.88|25
1614620310000|2021-03-01 17:38:30|493.88|489.88|494.13|490.13|494.16|490.16|493.88|489.88|24
1614620320000|2021-03-01 17:38:40|494.15|490.15|494.71|490.71|494.76|490.76|494.15|490.15|24
1614620330000|2021-03-01 17:38:50|494.7|490.7|494.67|490.67|494.88|490.88|494.67|490.67|17
1614620340000|2021-03-01 17:39:00|494.65|490.65|494.56|490.56|494.65|490.65|494.39|490.39|26
1614620350000|2021-03-01 17:39:10|494.57|490.57|493.6|489.6|494.57|490.57|493.58|489.58|32
1614620360000|2021-03-01 17:39:20|493.59|489.59|493.54|489.54|493.86|489.86|493.5|489.5|30
1614620370000|2021-03-01 17:39:30|493.55|489.55|493.29|489.29|493.57|489.57|493.22|489.22|22
1614620380000|2021-03-01 17:39:40|493.31|489.31|493.38|489.38|493.45|489.45|493.31|489.31|26
1614620390000|2021-03-01 17:39:50|493.39|489.39|492.57|488.57|493.42|489.42|492.57|488.57|29
1614620400000|2021-03-01 17:40:00|492.66|488.66|492.78|488.78|492.84|488.84|492.53|488.53|32
1614620410000|2021-03-01 17:40:10|492.8|488.8|492.35|488.35|492.88|488.88|492.35|488.35|28
1614620420000|2021-03-01 17:40:20|492.45|488.45|492.59|488.59|492.6|488.6|492.45|488.45|23
1614620430000|2021-03-01 17:40:30|492.53|488.53|492.63|488.63|492.68|488.68|492.53|488.53|15
1614620440000|2021-03-01 17:40:40|492.64|488.64|492.8|488.8|493.07|489.07|492.64|488.64|28
1614620450000|2021-03-01 17:40:50|492.76|488.76|493.23|489.23|493.23|489.23|492.66|488.66|21
1614620460000|2021-03-01 17:41:00|493.2|489.2|493.69|489.69|493.72|489.72|493.2|489.2|26
1614620470000|2021-03-01 17:41:10|493.55|489.55|493.05|489.05|493.72|489.72|493.04|489.04|31
1614620480000|2021-03-01 17:41:20|493.1|489.1|492.57|488.57|493.15|489.15|492.57|488.57|27
1614620490000|2021-03-01 17:41:30|492.56|488.56|492.45|488.45|492.59|488.59|492.36|488.36|23
1614620500000|2021-03-01 17:41:40|492.44|488.44|492.42|488.42|492.54|488.54|492.42|488.42|25
1614620510000|2021-03-01 17:41:50|492.43|488.43|492.4|488.4|492.44|488.44|492.4|488.4|11
1614620520000|2021-03-01 17:42:00|492.42|488.42|492.56|488.56|492.58|488.58|492.39|488.39|23
1614620530000|2021-03-01 17:42:10|492.55|488.55|492.49|488.49|492.57|488.57|492.47|488.47|14
1614620540000|2021-03-01 17:42:20|492.47|488.47|492.08|488.08|492.47|488.47|492.05|488.05|18
1614620550000|2021-03-01 17:42:30|492.07|488.07|492.12|488.12|492.12|488.12|491.93|487.93|31
1614620560000|2021-03-01 17:42:40|492.13|488.13|492.12|488.12|492.47|488.47|492.1|488.1|30
1614620570000|2021-03-01 17:42:50|492.04|488.04|491.76|487.76|492.04|488.04|491.73|487.73|21
1614620580000|2021-03-01 17:43:00|491.81|487.81|491.97|487.97|492.18|488.18|491.81|487.81|21
1614620590000|2021-03-01 17:43:10|491.98|487.98|492.06|488.06|492.1|488.1|491.97|487.97|10
1614620600000|2021-03-01 17:43:20|492.09|488.09|491.89|487.89|492.18|488.18|491.89|487.89|21
1614620610000|2021-03-01 17:43:30|491.88|487.88|491.76|487.76|491.89|487.89|491.75|487.75|12
1614620620000|2021-03-01 17:43:40|491.75|487.75|491.89|487.89|491.89|487.89|491.75|487.75|22
1614620630000|2021-03-01 17:43:50|491.88|487.88|491.96|487.96|491.97|487.97|491.87|487.87|17
1614620640000|2021-03-01 17:44:00|491.97|487.97|492.03|488.03|492.09|488.09|491.95|487.95|22
1614620650000|2021-03-01 17:44:10|492.02|488.02|492.05|488.05|492.11|488.11|492|488|20
1614620660000|2021-03-01 17:44:20|492.06|488.06|491.94|487.94|492.06|488.06|491.94|487.94|16
1614620670000|2021-03-01 17:44:30|491.92|487.92|491.9|487.9|491.92|487.92|491.86|487.86|21
1614620680000|2021-03-01 17:44:40|491.88|487.88|491.93|487.93|491.96|487.96|491.88|487.88|21
1614620690000|2021-03-01 17:44:50|491.94|487.94|491.93|487.93|491.95|487.95|491.92|487.92|16
1614620700000|2021-03-01 17:45:00|491.94|487.94|491.96|487.96|492.25|488.25|491.94|487.94|29
1614620710000|2021-03-01 17:45:10|491.98|487.98|491.88|487.88|492.04|488.04|491.86|487.86|29
1614620720000|2021-03-01 17:45:20|491.86|487.86|491.88|487.88|491.92|487.92|491.86|487.86|26
1614620730000|2021-03-01 17:45:30|491.87|487.87|491.87|487.87|491.91|487.91|491.86|487.86|21
1614620740000|2021-03-01 17:45:40|491.86|487.86|491.94|487.94|491.94|487.94|491.8|487.8|20
1614620750000|2021-03-01 17:45:50|491.93|487.93|491.76|487.76|492|488|491.76|487.76|20
1614620760000|2021-03-01 17:46:00|491.79|487.79|491.33|487.33|491.81|487.81|491.33|487.33|22
1614620770000|2021-03-01 17:46:10|491.35|487.35|491.25|487.25|491.35|487.35|491.15|487.15|25
1614620780000|2021-03-01 17:46:20|491.22|487.22|491.05|487.05|491.22|487.22|490.99|486.99|23
1614620790000|2021-03-01 17:46:30|491.03|487.03|490.96|486.96|491.07|487.07|490.94|486.94|24
1614620800000|2021-03-01 17:46:40|490.99|486.99|490.89|486.89|491|487|490.72|486.72|23
1614620810000|2021-03-01 17:46:50|490.92|486.92|490.93|486.93|490.96|486.96|490.85|486.85|27
1614620820000|2021-03-01 17:47:00|490.95|486.95|490.96|486.96|490.96|486.96|490.54|486.54|22
1614620830000|2021-03-01 17:47:10|490.95|486.95|491.31|487.31|491.31|487.31|490.89|486.89|24
1614620840000|2021-03-01 17:47:20|491.29|487.29|491.28|487.28|491.31|487.31|491.27|487.27|14
1614620850000|2021-03-01 17:47:30|491.29|487.29|491.09|487.09|491.29|487.29|490.94|486.94|23
1614620860000|2021-03-01 17:47:40|491.07|487.07|491.18|487.18|491.2|487.2|491.05|487.05|18
1614620870000|2021-03-01 17:47:50|491.14|487.14|491.09|487.09|491.24|487.24|491.09|487.09|15
1614620880000|2021-03-01 17:48:00|491.06|487.06|490.82|486.82|491.06|487.06|490.65|486.65|30
1614620890000|2021-03-01 17:48:10|490.83|486.83|490.97|486.97|490.97|486.97|490.76|486.76|27
1614620900000|2021-03-01 17:48:20|490.89|486.89|490.8|486.8|490.89|486.89|490.8|486.8|15
1614620910000|2021-03-01 17:48:30|490.82|486.82|490.82|486.82|490.82|486.82|490.69|486.69|19
1614620920000|2021-03-01 17:48:40|490.8|486.8|490.85|486.85|490.85|486.85|490.78|486.78|12
1614620930000|2021-03-01 17:48:50|490.84|486.84|491.04|487.04|491.07|487.07|490.82|486.82|20
1614620940000|2021-03-01 17:49:00|491.01|487.01|491.26|487.26|491.27|487.27|491.01|487.01|17
1614620950000|2021-03-01 17:49:10|491.22|487.22|491.2|487.2|491.35|487.35|491.16|487.16|18
1614620960000|2021-03-01 17:49:20|491.32|487.32|491.27|487.27|491.32|487.32|491.2|487.2|9
1614620970000|2021-03-01 17:49:30|491.17|487.17|491.22|487.22|491.37|487.37|491.14|487.14|20
1614620980000|2021-03-01 17:49:40|491.19|487.19|491.26|487.26|491.38|487.38|491.18|487.18|29
1614620990000|2021-03-01 17:49:50|491.21|487.21|491.6|487.6|491.8|487.8|491.21|487.21|24
1614621000000|2021-03-01 17:50:00|491.66|487.66|491.66|487.66|491.76|487.76|491.37|487.37|16
1614621010000|2021-03-01 17:50:10|491.65|487.65|491.86|487.86|491.91|487.91|491.65|487.65|22
1614621020000|2021-03-01 17:50:20|491.83|487.83|491.68|487.68|491.94|487.94|491.68|487.68|27
1614621030000|2021-03-01 17:50:30|491.66|487.66|491.44|487.44|491.7|487.7|491.37|487.37|25
1614621040000|2021-03-01 17:50:40|491.43|487.43|491.35|487.35|491.49|487.49|491.29|487.29|26
1614621050000|2021-03-01 17:50:50|491.34|487.34|490.81|486.81|491.37|487.37|490.81|486.81|34
1614621060000|2021-03-01 17:51:00|490.86|486.86|491.04|487.04|491.06|487.06|490.85|486.85|23
1614621070000|2021-03-01 17:51:10|491.05|487.05|490.88|486.88|491.09|487.09|490.86|486.86|13
1614621080000|2021-03-01 17:51:20|490.89|486.89|490.87|486.87|490.89|486.89|490.86|486.86|10
1614621090000|2021-03-01 17:51:30|490.84|486.84|490.81|486.81|490.87|486.87|490.66|486.66|24
1614621100000|2021-03-01 17:51:40|490.82|486.82|490.83|486.83|490.84|486.84|490.82|486.82|13
1614621110000|2021-03-01 17:51:50|490.82|486.82|490.83|486.83|490.84|486.84|490.82|486.82|8
1614621120000|2021-03-01 17:52:00|490.84|486.84|490.97|486.97|491.07|487.07|490.84|486.84|25
1614621130000|2021-03-01 17:52:10|490.98|486.98|491.37|487.37|491.42|487.42|490.98|486.98|14
1614621140000|2021-03-01 17:52:20|491.38|487.38|491.52|487.52|491.52|487.52|491.38|487.38|9
1614621150000|2021-03-01 17:52:30|491.57|487.57|491.55|487.55|491.59|487.59|491.47|487.47|15
1614621160000|2021-03-01 17:52:40|491.59|487.59|491.42|487.42|491.64|487.64|491.42|487.42|24
1614621170000|2021-03-01 17:52:50|491.35|487.35|491.4|487.4|491.46|487.46|491.35|487.35|20
1614621180000|2021-03-01 17:53:00|491.43|487.43|491.61|487.61|491.71|487.71|491.43|487.43|27
1614621190000|2021-03-01 17:53:10|491.57|487.57|491.45|487.45|491.64|487.64|491.45|487.45|14
1614621200000|2021-03-01 17:53:20|491.47|487.47|491.25|487.25|491.5|487.5|491.24|487.24|29
1614621210000|2021-03-01 17:53:30|491.24|487.24|491.23|487.23|491.29|487.29|491.21|487.21|24
1614621220000|2021-03-01 17:53:40|491.22|487.22|490.97|486.97|491.24|487.24|490.96|486.96|27
1614621230000|2021-03-01 17:53:50|491.02|487.02|490.08|486.08|491.02|487.02|490.06|486.06|26
1614621240000|2021-03-01 17:54:00|490.06|486.06|490.44|486.44|490.44|486.44|490|486|28
1614621250000|2021-03-01 17:54:10|490.45|486.45|490.4|486.4|490.45|486.45|490.3|486.3|25
1614621260000|2021-03-01 17:54:20|490.41|486.41|490.66|486.66|490.66|486.66|490.41|486.41|28
1614621270000|2021-03-01 17:54:30|490.65|486.65|490.55|486.55|490.7|486.7|490.47|486.47|23
1614621280000|2021-03-01 17:54:40|490.56|486.56|490.59|486.59|490.79|486.79|490.55|486.55|18
1614621290000|2021-03-01 17:54:50|490.55|486.55|490.57|486.57|490.65|486.65|490.54|486.54|14
1614621300000|2021-03-01 17:55:00|490.65|486.65|490.53|486.53|490.65|486.65|490.48|486.48|23
1614621310000|2021-03-01 17:55:10|490.54|486.54|490.46|486.46|490.59|486.59|490.43|486.43|21
1614621320000|2021-03-01 17:55:20|490.43|486.43|490.5|486.5|490.71|486.71|490.43|486.43|24
1614621330000|2021-03-01 17:55:30|490.52|486.52|490.41|486.41|490.53|486.53|490.19|486.19|30
1614621340000|2021-03-01 17:55:40|490.46|486.46|490.45|486.45|490.46|486.46|490.41|486.41|12
1614621350000|2021-03-01 17:55:50|490.47|486.47|490.44|486.44|490.48|486.48|490.44|486.44|11
1614621360000|2021-03-01 17:56:00|490.46|486.46|490.5|486.5|490.5|486.5|490.36|486.36|21
1614621370000|2021-03-01 17:56:10|490.51|486.51|490.36|486.36|490.64|486.64|490.34|486.34|28
1614621380000|2021-03-01 17:56:20|490.37|486.37|490.3|486.3|490.37|486.37|490.26|486.26|14
1614621390000|2021-03-01 17:56:30|490.29|486.29|489.95|485.95|490.31|486.31|489.95|485.95|18
1614621400000|2021-03-01 17:56:40|489.94|485.94|489.68|485.68|489.94|485.94|489.68|485.68|27
1614621410000|2021-03-01 17:56:50|489.69|485.69|489.74|485.74|489.74|485.74|489.68|485.68|16
1614621420000|2021-03-01 17:57:00|489.73|485.73|489.63|485.63|489.81|485.81|489.62|485.62|22
1614621430000|2021-03-01 17:57:10|489.62|485.62|489.67|485.67|489.67|485.67|489.61|485.61|15
1614621440000|2021-03-01 17:57:20|489.65|485.65|489.62|485.62|489.69|485.69|489.62|485.62|14
1614621450000|2021-03-01 17:57:30|489.61|485.61|489.54|485.54|489.63|485.63|489.54|485.54|12
1614621460000|2021-03-01 17:57:40|489.55|485.55|489.48|485.48|489.55|485.55|489.42|485.42|19
1614621470000|2021-03-01 17:57:50|489.45|485.45|489.44|485.44|489.46|485.46|489.27|485.27|20
1614621480000|2021-03-01 17:58:00|489.45|485.45|489.6|485.6|489.63|485.63|489.45|485.45|24
1614621490000|2021-03-01 17:58:10|489.63|485.63|489.66|485.66|489.66|485.66|489.62|485.62|19
1614621500000|2021-03-01 17:58:20|489.65|485.65|489.67|485.67|489.73|485.73|489.64|485.64|16
1614621510000|2021-03-01 17:58:30|489.68|485.68|490.14|486.14|490.17|486.17|489.68|485.68|20
1614621520000|2021-03-01 17:58:40|490.16|486.16|489.95|485.95|490.16|486.16|489.95|485.95|24
1614621530000|2021-03-01 17:58:50|489.91|485.91|489.81|485.81|489.94|485.94|489.8|485.8|16
1614621540000|2021-03-01 17:59:00|489.82|485.82|489.48|485.48|489.83|485.83|489.43|485.43|22
1614621550000|2021-03-01 17:59:10|489.43|485.43|489.61|485.61|489.64|485.64|489.43|485.43|18
1614621560000|2021-03-01 17:59:20|489.65|485.65|489.51|485.51|489.65|485.65|489.4|485.4|20
1614621570000|2021-03-01 17:59:30|489.5|485.5|489.34|485.34|489.5|485.5|489.26|485.26|27
1614621580000|2021-03-01 17:59:40|489.39|485.39|489.47|485.47|489.49|485.49|489.24|485.24|28
1614621590000|2021-03-01 17:59:50|489.48|485.48|489.44|485.44|489.57|485.57|489.42|485.42|20
1614621600000|2021-03-01 18:00:00|489.41|485.41|489.71|485.71|489.71|485.71|489.4|485.4|25
1614621610000|2021-03-01 18:00:10|489.73|485.73|490.25|486.25|490.29|486.29|489.68|485.68|30
1614621620000|2021-03-01 18:00:20|490.57|486.57|490.61|486.61|490.64|486.64|490.49|486.49|24
1614621630000|2021-03-01 18:00:30|490.65|486.65|490.93|486.93|490.95|486.95|490.65|486.65|24
1614621640000|2021-03-01 18:00:40|490.94|486.94|491.21|487.21|491.21|487.21|490.79|486.79|17
1614621650000|2021-03-01 18:00:50|491.33|487.33|491.21|487.21|491.33|487.33|491.17|487.17|18
1614621660000|2021-03-01 18:01:00|491.33|487.33|491.18|487.18|491.5|487.5|491.15|487.15|28
1614621670000|2021-03-01 18:01:10|491.19|487.19|490.86|486.86|491.19|487.19|490.86|486.86|30
1614621680000|2021-03-01 18:01:20|490.87|486.87|490.88|486.88|490.91|486.91|490.85|486.85|15
1614621690000|2021-03-01 18:01:30|490.9|486.9|490.99|486.99|490.99|486.99|490.87|486.87|12
1614621700000|2021-03-01 18:01:40|491.01|487.01|491.03|487.03|491.03|487.03|490.97|486.97|26
1614621710000|2021-03-01 18:01:50|491.04|487.04|490.94|486.94|491.06|487.06|490.94|486.94|15
1614621720000|2021-03-01 18:02:00|490.89|486.89|490.79|486.79|490.91|486.91|490.69|486.69|14
1614621730000|2021-03-01 18:02:10|490.76|486.76|490.92|486.92|490.95|486.95|490.75|486.75|21
1614621740000|2021-03-01 18:02:20|490.89|486.89|490.99|486.99|491|487|490.86|486.86|10
1614621750000|2021-03-01 18:02:30|491.01|487.01|491.14|487.14|491.19|487.19|491.01|487.01|27
1614621760000|2021-03-01 18:02:40|491.12|487.12|491.16|487.16|491.19|487.19|491.11|487.11|14
1614621770000|2021-03-01 18:02:50|491.21|487.21|491.12|487.12|491.21|487.21|491.08|487.08|16
1614621780000|2021-03-01 18:03:00|491.13|487.13|491.11|487.11|491.13|487.13|491.1|487.1|7
1614621790000|2021-03-01 18:03:10|491.1|487.1|490.83|486.83|491.1|487.1|490.7|486.7|20
1614621800000|2021-03-01 18:03:20|490.8|486.8|490.71|486.71|490.86|486.86|490.69|486.69|25
1614621810000|2021-03-01 18:03:30|490.75|486.75|490.96|486.96|490.96|486.96|490.71|486.71|24
1614621820000|2021-03-01 18:03:40|490.94|486.94|490.93|486.93|491.03|487.03|490.91|486.91|17
1614621830000|2021-03-01 18:03:50|490.94|486.94|491.17|487.17|491.17|487.17|490.94|486.94|14
1614621840000|2021-03-01 18:04:00|491.16|487.16|491.38|487.38|491.39|487.39|491.16|487.16|12
1614621850000|2021-03-01 18:04:10|491.39|487.39|491.46|487.46|491.52|487.52|491.39|487.39|8
1614621860000|2021-03-01 18:04:20|491.51|487.51|491.36|487.36|491.71|487.71|491.36|487.36|25
1614621870000|2021-03-01 18:04:30|491.35|487.35|491.49|487.49|491.54|487.54|491.35|487.35|23
1614621880000|2021-03-01 18:04:40|491.54|487.54|491.5|487.5|491.54|487.54|491.46|487.46|22
1614621890000|2021-03-01 18:04:50|491.56|487.56|491.65|487.65|491.65|487.65|491.42|487.42|26
1614621900000|2021-03-01 18:05:00|491.6|487.6|491.47|487.47|491.69|487.69|491.47|487.47|19
1614621910000|2021-03-01 18:05:10|491.57|487.57|491.45|487.45|491.72|487.72|491.42|487.42|25
1614621920000|2021-03-01 18:05:20|491.46|487.46|491.41|487.41|491.48|487.48|491.31|487.31|21
1614621930000|2021-03-01 18:05:30|491.37|487.37|491.42|487.42|491.55|487.55|491.31|487.31|34
1614621940000|2021-03-01 18:05:40|491.4|487.4|491.64|487.64|491.65|487.65|491.4|487.4|11
1614621950000|2021-03-01 18:05:50|491.63|487.63|491.29|487.29|491.63|487.63|491.29|487.29|15
1614621960000|2021-03-01 18:06:00|491.27|487.27|491.17|487.17|491.27|487.27|491.16|487.16|21
1614621970000|2021-03-01 18:06:10|491.18|487.18|491.1|487.1|491.18|487.18|491.1|487.1|11
1614621980000|2021-03-01 18:06:20|491.12|487.12|490.7|486.7|491.14|487.14|490.67|486.67|27
1614621990000|2021-03-01 18:06:30|490.74|486.74|490.5|486.5|490.74|486.74|490.5|486.5|22
1614622000000|2021-03-01 18:06:40|490.52|486.52|490.5|486.5|490.82|486.82|490.48|486.48|30
1614622010000|2021-03-01 18:06:50|490.53|486.53|490.64|486.64|490.68|486.68|490.49|486.49|25
1614622020000|2021-03-01 18:07:00|490.61|486.61|490.68|486.68|490.75|486.75|490.61|486.61|28
1614622030000|2021-03-01 18:07:10|490.7|486.7|490.7|486.7|490.74|486.74|490.67|486.67|16
1614622040000|2021-03-01 18:07:20|490.74|486.74|490.89|486.89|490.89|486.89|490.7|486.7|9
1614622050000|2021-03-01 18:07:30|490.93|486.93|490.85|486.85|491|487|490.85|486.85|9
1614622060000|2021-03-01 18:07:40|490.84|486.84|490.85|486.85|490.85|486.85|490.84|486.84|2
1614622070000|2021-03-01 18:07:50|490.91|486.91|490.93|486.93|490.97|486.97|490.89|486.89|9
1614622080000|2021-03-01 18:08:00|490.88|486.88|490.74|486.74|490.93|486.93|490.62|486.62|31
1614622090000|2021-03-01 18:08:10|490.75|486.75|490.74|486.74|490.76|486.76|490.72|486.72|23
1614622100000|2021-03-01 18:08:20|490.75|486.75|490.85|486.85|490.88|486.88|490.75|486.75|20
1614622110000|2021-03-01 18:08:30|490.87|486.87|490.81|486.81|490.87|486.87|490.8|486.8|20
1614622120000|2021-03-01 18:08:40|490.86|486.86|490.8|486.8|490.95|486.95|490.78|486.78|28
1614622130000|2021-03-01 18:08:50|490.77|486.77|490.59|486.59|490.77|486.77|490.55|486.55|23
1614622140000|2021-03-01 18:09:00|490.6|486.6|490.67|486.67|490.82|486.82|490.59|486.59|21
1614622150000|2021-03-01 18:09:10|490.66|486.66|490.77|486.77|490.77|486.77|490.66|486.66|27
1614622160000|2021-03-01 18:09:20|490.74|486.74|490.76|486.76|490.83|486.83|490.7|486.7|21
1614622170000|2021-03-01 18:09:30|490.75|486.75|490.73|486.73|490.79|486.79|490.72|486.72|9
1614622180000|2021-03-01 18:09:40|490.74|486.74|490.84|486.84|490.84|486.84|490.73|486.73|16
1614622190000|2021-03-01 18:09:50|490.88|486.88|491|487|491.04|487.04|490.88|486.88|12
1614622200000|2021-03-01 18:10:00|490.99|486.99|490.54|486.54|490.99|486.99|490.54|486.54|24
1614622210000|2021-03-01 18:10:10|490.61|486.61|490.5|486.5|490.61|486.61|490.46|486.46|22
1614622220000|2021-03-01 18:10:20|490.51|486.51|490.54|486.54|490.55|486.55|490.5|486.5|22
1614622230000|2021-03-01 18:10:30|490.53|486.53|490.56|486.56|490.57|486.57|490.49|486.49|20
1614622240000|2021-03-01 18:10:40|490.57|486.57|490.46|486.46|490.59|486.59|490.28|486.28|24
1614622250000|2021-03-01 18:10:50|490.42|486.42|490.67|486.67|490.67|486.67|490.41|486.41|23
1614622260000|2021-03-01 18:11:00|490.74|486.74|490.71|486.71|490.76|486.76|490.69|486.69|23
1614622270000|2021-03-01 18:11:10|490.7|486.7|490.57|486.57|490.71|486.71|490.48|486.48|28
1614622280000|2021-03-01 18:11:20|490.55|486.55|490.58|486.58|490.6|486.6|490.52|486.52|26
1614622290000|2021-03-01 18:11:30|490.57|486.57|490.65|486.65|490.65|486.65|490.56|486.56|22
1614622300000|2021-03-01 18:11:40|490.66|486.66|490.63|486.63|490.66|486.66|490.62|486.62|7
1614622310000|2021-03-01 18:11:50|490.62|486.62|490.52|486.52|490.63|486.63|490.52|486.52|21
1614622320000|2021-03-01 18:12:00|490.54|486.54|490.28|486.28|490.54|486.54|490.24|486.24|26
1614622330000|2021-03-01 18:12:10|490.3|486.3|490.3|486.3|490.33|486.33|490.17|486.17|12
1614622340000|2021-03-01 18:12:20|490.31|486.31|490.48|486.48|490.49|486.49|490.26|486.26|24
1614622350000|2021-03-01 18:12:30|490.47|486.47|490.5|486.5|490.51|486.51|490.43|486.43|21
1614622360000|2021-03-01 18:12:40|490.51|486.51|490.47|486.47|490.52|486.52|490.46|486.46|19
1614622370000|2021-03-01 18:12:50|490.51|486.51|490.47|486.47|490.52|486.52|490.46|486.46|8
1614622380000|2021-03-01 18:13:00|490.49|486.49|490.51|486.51|490.52|486.52|490.48|486.48|9
1614622390000|2021-03-01 18:13:10|490.5|486.5|490.47|486.47|490.5|486.5|490.33|486.33|15
1614622400000|2021-03-01 18:13:20|490.48|486.48|490.38|486.38|490.62|486.62|490.31|486.31|20
1614622410000|2021-03-01 18:13:30|490.36|486.36|490.28|486.28|490.42|486.42|490.28|486.28|30
1614622420000|2021-03-01 18:13:40|490.26|486.26|490.29|486.29|490.32|486.32|490.25|486.25|14
1614622430000|2021-03-01 18:13:50|490.22|486.22|490.43|486.43|490.43|486.43|490.19|486.19|26
1614622440000|2021-03-01 18:14:00|490.42|486.42|490.07|486.07|490.5|486.5|490.07|486.07|29
1614622450000|2021-03-01 18:14:10|490.05|486.05|489.66|485.66|490.05|486.05|489.6|485.6|28
1614622460000|2021-03-01 18:14:20|489.67|485.67|489.64|485.64|489.71|485.71|489.5|485.5|23
1614622470000|2021-03-01 18:14:30|489.66|485.66|490.01|486.01|490.05|486.05|489.66|485.66|23
1614622480000|2021-03-01 18:14:40|490.02|486.02|490.24|486.24|490.3|486.3|489.99|485.99|16
1614622490000|2021-03-01 18:14:50|490.27|486.27|490.33|486.33|490.38|486.38|490.26|486.26|18
1614622500000|2021-03-01 18:15:00|490.34|486.34|490.13|486.13|490.37|486.37|490.11|486.11|25
1614622510000|2021-03-01 18:15:10|490.03|486.03|489.75|485.75|490.04|486.04|489.74|485.74|19
1614622520000|2021-03-01 18:15:20|489.77|485.77|489.01|485.01|489.77|485.77|488.95|484.95|33
1614622530000|2021-03-01 18:15:30|488.95|484.95|488.82|484.82|488.98|484.98|488.82|484.82|23
1614622540000|2021-03-01 18:15:40|488.81|484.81|488.74|484.74|488.85|484.85|488.74|484.74|31
1614622550000|2021-03-01 18:15:50|488.75|484.75|488.54|484.54|488.75|484.75|488.49|484.49|25
1614622560000|2021-03-01 18:16:00|488.52|484.52|488.17|484.17|488.52|484.52|488.11|484.11|24
1614622570000|2021-03-01 18:16:10|488.21|484.21|488.64|484.64|488.66|484.66|488.21|484.21|28
1614622580000|2021-03-01 18:16:20|488.66|484.66|488.53|484.53|488.82|484.82|488.34|484.34|32
1614622590000|2021-03-01 18:16:30|488.5|484.5|488.47|484.47|488.54|484.54|488.34|484.34|23
1614622600000|2021-03-01 18:16:40|488.46|484.46|488.34|484.34|488.46|484.46|488.26|484.26|28
1614622610000|2021-03-01 18:16:50|488.33|484.33|488.62|484.62|488.63|484.63|488.26|484.26|27
1614622620000|2021-03-01 18:17:00|488.66|484.66|488.9|484.9|488.9|484.9|488.64|484.64|30
1614622630000|2021-03-01 18:17:10|488.91|484.91|489.26|485.26|489.26|485.26|488.81|484.81|31
1614622640000|2021-03-01 18:17:20|489.27|485.27|488.66|484.66|489.37|485.37|488.66|484.66|30
1614622650000|2021-03-01 18:17:30|488.67|484.67|488.42|484.42|488.7|484.7|488.42|484.42|22
1614622660000|2021-03-01 18:17:40|488.39|484.39|488.54|484.54|488.54|484.54|488.34|484.34|21
1614622670000|2021-03-01 18:17:50|488.55|484.55|488.37|484.37|488.59|484.59|488.37|484.37|26
1614622680000|2021-03-01 18:18:00|488.36|484.36|488.16|484.16|488.36|484.36|488.16|484.16|18
1614622690000|2021-03-01 18:18:10|488.17|484.17|487.81|483.81|488.24|484.24|487.81|483.81|24
1614622700000|2021-03-01 18:18:20|487.8|483.8|487.51|483.51|487.93|483.93|487.46|483.46|23
1614622710000|2021-03-01 18:18:30|487.47|483.47|487.71|483.71|487.79|483.79|487.45|483.45|28
1614622720000|2021-03-01 18:18:40|487.74|483.74|487.92|483.92|487.96|483.96|487.73|483.73|22
1614622730000|2021-03-01 18:18:50|487.94|483.94|487.52|483.52|487.94|483.94|487.5|483.5|29
1614622740000|2021-03-01 18:19:00|487.5|483.5|487.7|483.7|487.86|483.86|487.5|483.5|34
1614622750000|2021-03-01 18:19:10|487.69|483.69|487.27|483.27|487.76|483.76|487.27|483.27|31
1614622760000|2021-03-01 18:19:20|487.28|483.28|487.3|483.3|487.38|483.38|487.26|483.26|23
1614622770000|2021-03-01 18:19:30|487.28|483.28|487.31|483.31|487.44|483.44|487.22|483.22|25
1614622780000|2021-03-01 18:19:40|487.34|483.34|487.26|483.26|487.63|483.63|487.26|483.26|28
1614622790000|2021-03-01 18:19:50|487.23|483.23|486.9|482.9|487.29|483.29|486.9|482.9|26
1614622800000|2021-03-01 18:20:00|486.82|482.82|487.12|483.12|487.12|483.12|486.81|482.81|32
1614622810000|2021-03-01 18:20:10|487.13|483.13|487.43|483.43|487.43|483.43|487.12|483.12|20
1614622820000|2021-03-01 18:20:20|487.4|483.4|487.02|483.02|487.41|483.41|487.02|483.02|31
1614622830000|2021-03-01 18:20:30|487.03|483.03|487|483|487.03|483.03|486.64|482.64|34
1614622840000|2021-03-01 18:20:40|487.01|483.01|487.08|483.08|487.08|483.08|486.88|482.88|23
1614622850000|2021-03-01 18:20:50|487.06|483.06|487.06|483.06|487.13|483.13|486.93|482.93|26
1614622860000|2021-03-01 18:21:00|487.12|483.12|487.22|483.22|487.22|483.22|487.04|483.04|23
1614622870000|2021-03-01 18:21:10|487.27|483.27|487.36|483.36|487.46|483.46|487.21|483.21|26
1614622880000|2021-03-01 18:21:20|487.33|483.33|487.39|483.39|487.54|483.54|487.26|483.26|18
1614622890000|2021-03-01 18:21:30|487.42|483.42|487.28|483.28|487.46|483.46|487.22|483.22|18
1614622900000|2021-03-01 18:21:40|487.45|483.45|487.52|483.52|487.73|483.73|487.31|483.31|28
1614622910000|2021-03-01 18:21:50|487.45|483.45|487.5|483.5|487.67|483.67|487.32|483.32|27
1614622920000|2021-03-01 18:22:00|487.49|483.49|487.97|483.97|488.12|484.12|487.22|483.22|24
1614622930000|2021-03-01 18:22:10|487.98|483.98|487.86|483.86|488.01|484.01|487.85|483.85|26
1614622940000|2021-03-01 18:22:20|487.78|483.78|487.8|483.8|487.83|483.83|487.65|483.65|25
1614622950000|2021-03-01 18:22:30|487.75|483.75|487.92|483.92|487.96|483.96|487.7|483.7|30
1614622960000|2021-03-01 18:22:40|487.94|483.94|487.85|483.85|487.94|483.94|487.83|483.83|24
1614622970000|2021-03-01 18:22:50|487.89|483.89|487.98|483.98|488.15|484.15|487.89|483.89|23
1614622980000|2021-03-01 18:23:00|487.99|483.99|487.8|483.8|487.99|483.99|487.7|483.7|18
1614622990000|2021-03-01 18:23:10|487.82|483.82|487.92|483.92|487.96|483.96|487.82|483.82|27
1614623000000|2021-03-01 18:23:20|487.93|483.93|487.94|483.94|488.03|484.03|487.88|483.88|24
1614623010000|2021-03-01 18:23:30|487.95|483.95|487.92|483.92|487.97|483.97|487.85|483.85|16
1614623020000|2021-03-01 18:23:40|487.91|483.91|487.76|483.76|487.91|483.91|487.76|483.76|7
1614623030000|2021-03-01 18:23:50|487.77|483.77|487.94|483.94|488|484|487.77|483.77|27
1614623040000|2021-03-01 18:24:00|487.93|483.93|487.51|483.51|487.94|483.94|487.5|483.5|18
1614623050000|2021-03-01 18:24:10|487.52|483.52|487.33|483.33|487.52|483.52|487.14|483.14|21
1614623060000|2021-03-01 18:24:20|487.36|483.36|487.45|483.45|487.59|483.59|487.35|483.35|20
1614623070000|2021-03-01 18:24:30|487.42|483.42|487.48|483.48|487.48|483.48|487.18|483.18|25
1614623080000|2021-03-01 18:24:40|487.35|483.35|487.14|483.14|487.35|483.35|487.12|483.12|22
1614623090000|2021-03-01 18:24:50|487.15|483.15|487.01|483.01|487.19|483.19|487.01|483.01|9
1614623100000|2021-03-01 18:25:00|487.02|483.02|486.89|482.89|487.05|483.05|486.68|482.68|22
1614623110000|2021-03-01 18:25:10|486.87|482.87|486.77|482.77|486.91|482.91|486.76|482.76|21
1614623120000|2021-03-01 18:25:20|486.78|482.78|486.75|482.75|486.92|482.92|486.74|482.74|18
1614623130000|2021-03-01 18:25:30|486.48|482.48|486.75|482.75|486.76|482.76|486.48|482.48|16
1614623140000|2021-03-01 18:25:40|486.79|482.79|487.01|483.01|487.01|483.01|486.76|482.76|25
1614623150000|2021-03-01 18:25:50|487.03|483.03|486.93|482.93|487.08|483.08|486.81|482.81|31
1614623160000|2021-03-01 18:26:00|486.92|482.92|486.99|482.99|487.06|483.06|486.8|482.8|27
1614623170000|2021-03-01 18:26:10|487.05|483.05|487.39|483.39|487.39|483.39|486.86|482.86|26
1614623180000|2021-03-01 18:26:20|487.36|483.36|487.86|483.86|487.87|483.87|487.36|483.36|30
1614623190000|2021-03-01 18:26:30|487.85|483.85|487.75|483.75|487.85|483.85|487.72|483.72|17
1614623200000|2021-03-01 18:26:40|487.76|483.76|487.88|483.88|487.88|483.88|487.76|483.76|11
1614623210000|2021-03-01 18:26:50|487.92|483.92|487.78|483.78|487.93|483.93|487.77|483.77|19
1614623220000|2021-03-01 18:27:00|487.79|483.79|487.88|483.88|487.9|483.9|487.78|483.78|16
1614623230000|2021-03-01 18:27:10|487.89|483.89|488.02|484.02|488.04|484.04|487.88|483.88|13
1614623240000|2021-03-01 18:27:20|488.01|484.01|488.25|484.25|488.27|484.27|488.01|484.01|22
1614623250000|2021-03-01 18:27:30|488.26|484.26|488.79|484.79|488.83|484.83|488.25|484.25|25
1614623260000|2021-03-01 18:27:40|488.8|484.8|488.76|484.76|488.83|484.83|488.73|484.73|16
1614623270000|2021-03-01 18:27:50|488.65|484.65|488.54|484.54|488.81|484.81|488.54|484.54|24
1614623280000|2021-03-01 18:28:00|488.51|484.51|488.12|484.12|488.51|484.51|488.12|484.12|28
1614623290000|2021-03-01 18:28:10|488.09|484.09|487.78|483.78|488.11|484.11|487.75|483.75|27
1614623300000|2021-03-01 18:28:20|487.8|483.8|487.94|483.94|488.22|484.22|487.8|483.8|32
1614623310000|2021-03-01 18:28:30|488.02|484.02|487.95|483.95|488.16|484.16|487.91|483.91|29
1614623320000|2021-03-01 18:28:40|487.92|483.92|487.77|483.77|488.01|484.01|487.75|483.75|25
1614623330000|2021-03-01 18:28:50|487.78|483.78|487.76|483.76|487.81|483.81|487.75|483.75|19
1614623340000|2021-03-01 18:29:00|487.79|483.79|487.96|483.96|488.03|484.03|487.79|483.79|33
1614623350000|2021-03-01 18:29:10|487.97|483.97|488.09|484.09|488.12|484.12|487.92|483.92|22
1614623360000|2021-03-01 18:29:20|488.11|484.11|488.26|484.26|488.26|484.26|488.11|484.11|18
1614623370000|2021-03-01 18:29:30|488.22|484.22|488.29|484.29|488.29|484.29|488.19|484.19|18
1614623380000|2021-03-01 18:29:40|488.25|484.25|489|485|489.09|485.09|488.25|484.25|30
1614623390000|2021-03-01 18:29:50|489.12|485.12|489.65|485.65|489.65|485.65|489.05|485.05|26
1614623400000|2021-03-01 18:30:00|489.7|485.7|489.7|485.7|489.86|485.86|489.6|485.6|23
1614623410000|2021-03-01 18:30:10|489.67|485.67|489.74|485.74|489.9|485.9|489.67|485.67|32
1614623420000|2021-03-01 18:30:20|489.75|485.75|489.69|485.69|489.91|485.91|489.49|485.49|33
1614623430000|2021-03-01 18:30:30|489.7|485.7|489.81|485.81|489.92|485.92|489.66|485.66|18
1614623440000|2021-03-01 18:30:40|489.54|485.54|489.62|485.62|489.69|485.69|489.49|485.49|20
1614623450000|2021-03-01 18:30:50|489.63|485.63|489.65|485.65|489.96|485.96|489.52|485.52|32
1614623460000|2021-03-01 18:31:00|489.69|485.69|489.65|485.65|489.76|485.76|489.58|485.58|35
1614623470000|2021-03-01 18:31:10|489.64|485.64|488.88|484.88|489.65|485.65|488.88|484.88|28
1614623480000|2021-03-01 18:31:20|488.87|484.87|488.48|484.48|488.88|484.88|488.46|484.46|32
1614623490000|2021-03-01 18:31:30|488.5|484.5|488.37|484.37|488.63|484.63|488.37|484.37|28
1614623500000|2021-03-01 18:31:40|488.42|484.42|488.82|484.82|488.82|484.82|488.42|484.42|28
1614623510000|2021-03-01 18:31:50|488.87|484.87|489.08|485.08|489.1|485.1|488.87|484.87|25
1614623520000|2021-03-01 18:32:00|489.1|485.1|489.35|485.35|489.47|485.47|489.09|485.09|25
1614623530000|2021-03-01 18:32:10|489.37|485.37|489.75|485.75|489.75|485.75|489.37|485.37|23
1614623540000|2021-03-01 18:32:20|489.71|485.71|489.71|485.71|489.78|485.78|489.65|485.65|14
1614623550000|2021-03-01 18:32:30|489.7|485.7|490.09|486.09|490.12|486.12|489.67|485.67|23
1614623560000|2021-03-01 18:32:40|490.12|486.12|489.78|485.78|490.14|486.14|489.78|485.78|15
1614623570000|2021-03-01 18:32:50|489.73|485.73|489.92|485.92|489.94|485.94|489.72|485.72|20
1614623580000|2021-03-01 18:33:00|489.9|485.9|489.53|485.53|489.9|485.9|489.53|485.53|29
1614623590000|2021-03-01 18:33:10|489.58|485.58|489.65|485.65|489.7|485.7|489.53|485.53|19
1614623600000|2021-03-01 18:33:20|489.7|485.7|489.61|485.61|489.72|485.72|489.6|485.6|24
1614623610000|2021-03-01 18:33:30|489.63|485.63|489.5|485.5|489.63|485.63|488.96|484.96|26
1614623620000|2021-03-01 18:33:40|489.49|485.49|489.51|485.51|489.55|485.55|489.3|485.3|31
1614623630000|2021-03-01 18:33:50|489.52|485.52|489.77|485.77|489.82|485.82|489.51|485.51|24
1614623640000|2021-03-01 18:34:00|489.78|485.78|489.98|485.98|489.98|485.98|489.77|485.77|20
1614623650000|2021-03-01 18:34:10|489.97|485.97|489.98|485.98|490.18|486.18|489.97|485.97|22
1614623660000|2021-03-01 18:34:20|489.97|485.97|489.47|485.47|489.97|485.97|489.4|485.4|32
1614623670000|2021-03-01 18:34:30|489.48|485.48|489.18|485.18|489.54|485.54|489.17|485.17|32
1614623680000|2021-03-01 18:34:40|489.11|485.11|489.25|485.25|489.47|485.47|489.1|485.1|26
1614623690000|2021-03-01 18:34:50|489.28|485.28|489.68|485.68|489.7|485.7|489.27|485.27|30
1614623700000|2021-03-01 18:35:00|489.69|485.69|489.4|485.4|489.69|485.69|489.4|485.4|26
1614623710000|2021-03-01 18:35:10|489.39|485.39|489.07|485.07|489.39|485.39|488.97|484.97|28
1614623720000|2021-03-01 18:35:20|489.04|485.04|489.31|485.31|489.32|485.32|489.04|485.04|23
1614623730000|2021-03-01 18:35:30|489.32|485.32|489.06|485.06|489.32|485.32|488.98|484.98|19
1614623740000|2021-03-01 18:35:40|489.08|485.08|489.23|485.23|489.25|485.25|488.98|484.98|26
1614623750000|2021-03-01 18:35:50|489.24|485.24|489.37|485.37|489.38|485.38|489.23|485.23|16
1614623760000|2021-03-01 18:36:00|489.4|485.4|489.32|485.32|489.4|485.4|489.29|485.29|26
1614623770000|2021-03-01 18:36:10|489.33|485.33|489.37|485.37|489.43|485.43|489.32|485.32|23
1614623780000|2021-03-01 18:36:20|489.39|485.39|489.4|485.4|489.49|485.49|489.19|485.19|28
1614623790000|2021-03-01 18:36:30|489.39|485.39|489.56|485.56|489.56|485.56|489.36|485.36|27
1614623800000|2021-03-01 18:36:40|489.55|485.55|489.45|485.45|489.56|485.56|489.43|485.43|22
1614623810000|2021-03-01 18:36:50|489.47|485.47|489.42|485.42|489.47|485.47|489.39|485.39|24
1614623820000|2021-03-01 18:37:00|489.43|485.43|489.43|485.43|489.47|485.47|489.39|485.39|15
1614623830000|2021-03-01 18:37:10|489.44|485.44|489.42|485.42|489.71|485.71|489.41|485.41|28
1614623840000|2021-03-01 18:37:20|489.43|485.43|489.2|485.2|489.44|485.44|489.09|485.09|29
1614623850000|2021-03-01 18:37:30|489.19|485.19|489.46|485.46|489.46|485.46|489.15|485.15|28
1614623860000|2021-03-01 18:37:40|489.44|485.44|489.47|485.47|489.47|485.47|489.42|485.42|16
1614623870000|2021-03-01 18:37:50|489.45|485.45|489.54|485.54|489.64|485.64|489.43|485.43|22
1614623880000|2021-03-01 18:38:00|489.56|485.56|489.86|485.86|489.87|485.87|489.56|485.56|18
1614623890000|2021-03-01 18:38:10|489.84|485.84|489.73|485.73|489.86|485.86|489.73|485.73|19
1614623900000|2021-03-01 18:38:20|489.63|485.63|489.73|485.73|489.75|485.75|489.58|485.58|13
1614623910000|2021-03-01 18:38:30|489.72|485.72|489.67|485.67|489.72|485.72|489.61|485.61|20
1614623920000|2021-03-01 18:38:40|489.66|485.66|489.65|485.65|489.74|485.74|489.62|485.62|20
1614623930000|2021-03-01 18:38:50|489.66|485.66|489.83|485.83|489.84|485.84|489.66|485.66|28
1614623940000|2021-03-01 18:39:00|489.84|485.84|489.69|485.69|489.84|485.84|489.5|485.5|26
1614623950000|2021-03-01 18:39:10|489.67|485.67|489.4|485.4|489.7|485.7|489.38|485.38|22
1614623960000|2021-03-01 18:39:20|489.39|485.39|489.34|485.34|489.46|485.46|489.32|485.32|27
1614623970000|2021-03-01 18:39:30|489.39|485.39|489.18|485.18|489.4|485.4|489.13|485.13|26
1614623980000|2021-03-01 18:39:40|489.19|485.19|489.31|485.31|489.31|485.31|489.15|485.15|16
1614623990000|2021-03-01 18:39:50|489.56|485.56|489.23|485.23|489.56|485.56|489.23|485.23|30
1614624000000|2021-03-01 18:40:00|489.22|485.22|489.2|485.2|489.26|485.26|489.14|485.14|29
1614624010000|2021-03-01 18:40:10|489.21|485.21|489.47|485.47|489.54|485.54|489.2|485.2|20
1614624020000|2021-03-01 18:40:20|489.48|485.48|489.52|485.52|489.54|485.54|489.46|485.46|20
1614624030000|2021-03-01 18:40:30|489.53|485.53|489.54|485.54|489.67|485.67|489.47|485.47|16
1614624040000|2021-03-01 18:40:40|489.65|485.65|489.84|485.84|489.85|485.85|489.51|485.51|24
1614624050000|2021-03-01 18:40:50|489.81|485.81|489.76|485.76|489.82|485.82|489.74|485.74|27
1614624060000|2021-03-01 18:41:00|489.77|485.77|489.77|485.77|489.79|485.79|489.7|485.7|22
1614624070000|2021-03-01 18:41:10|489.78|485.78|489.99|485.99|490.01|486.01|489.78|485.78|23
1614624080000|2021-03-01 18:41:20|489.96|485.96|489.76|485.76|490.04|486.04|489.72|485.72|28
1614624090000|2021-03-01 18:41:30|489.74|485.74|489.62|485.62|489.74|485.74|489.62|485.62|27
1614624100000|2021-03-01 18:41:40|489.63|485.63|489.67|485.67|489.78|485.78|489.63|485.63|18
1614624110000|2021-03-01 18:41:50|489.69|485.69|489.72|485.72|489.8|485.8|489.65|485.65|29
1614624120000|2021-03-01 18:42:00|489.69|485.69|489.72|485.72|489.75|485.75|489.68|485.68|17
1614624130000|2021-03-01 18:42:10|489.73|485.73|489.71|485.71|489.81|485.81|489.68|485.68|19
1614624140000|2021-03-01 18:42:20|489.67|485.67|489.79|485.79|489.81|485.81|489.67|485.67|18
1614624150000|2021-03-01 18:42:30|489.78|485.78|489.93|485.93|489.96|485.96|489.74|485.74|17
1614624160000|2021-03-01 18:42:40|489.91|485.91|489.98|485.98|490.03|486.03|489.86|485.86|27
1614624170000|2021-03-01 18:42:50|489.97|485.97|489.91|485.91|489.99|485.99|489.91|485.91|14
1614624180000|2021-03-01 18:43:00|489.9|485.9|489.89|485.89|489.91|485.91|489.88|485.88|10
1614624190000|2021-03-01 18:43:10|489.88|485.88|489.81|485.81|489.91|485.91|489.61|485.61|25
1614624200000|2021-03-01 18:43:20|489.77|485.77|489.66|485.66|489.81|485.81|489.66|485.66|20
1614624210000|2021-03-01 18:43:30|489.68|485.68|489.51|485.51|489.68|485.68|489.46|485.46|28
1614624220000|2021-03-01 18:43:40|489.53|485.53|489.51|485.51|489.55|485.55|489.5|485.5|12
1614624230000|2021-03-01 18:43:50|489.5|485.5|489.44|485.44|489.51|485.51|489.43|485.43|17
1614624240000|2021-03-01 18:44:00|489.43|485.43|489.29|485.29|489.48|485.48|489.26|485.26|23
1614624250000|2021-03-01 18:44:10|489.31|485.31|489.17|485.17|489.32|485.32|489.16|485.16|16
1614624260000|2021-03-01 18:44:20|489.2|485.2|489.41|485.41|489.43|485.43|489.19|485.19|24
1614624270000|2021-03-01 18:44:30|489.42|485.42|489.36|485.36|489.55|485.55|489.36|485.36|26
1614624280000|2021-03-01 18:44:40|489.35|485.35|489.35|485.35|489.38|485.38|489.31|485.31|16
1614624290000|2021-03-01 18:44:50|489.37|485.37|489.36|485.36|489.38|485.38|489.31|485.31|9
1614624300000|2021-03-01 18:45:00|489.35|485.35|489.17|485.17|489.4|485.4|489.12|485.12|17
1614624310000|2021-03-01 18:45:10|489.16|485.16|489.18|485.18|489.24|485.24|489.1|485.1|23
1614624320000|2021-03-01 18:45:20|489.19|485.19|489.34|485.34|489.34|485.34|489.11|485.11|27
1614624330000|2021-03-01 18:45:30|489.32|485.32|489.06|485.06|489.35|485.35|489.06|485.06|23
1614624340000|2021-03-01 18:45:40|489.04|485.04|488.7|484.7|489.04|485.04|488.7|484.7|27
1614624350000|2021-03-01 18:45:50|488.71|484.71|488.54|484.54|488.72|484.72|488.49|484.49|16
1614624360000|2021-03-01 18:46:00|488.52|484.52|488.78|484.78|488.79|484.79|488.52|484.52|25
1614624370000|2021-03-01 18:46:10|488.81|484.81|489.1|485.1|489.1|485.1|488.8|484.8|17
1614624380000|2021-03-01 18:46:20|489.09|485.09|489.13|485.13|489.35|485.35|489.02|485.02|25
1614624390000|2021-03-01 18:46:30|489.12|485.12|488.99|484.99|489.25|485.25|488.97|484.97|33
1614624400000|2021-03-01 18:46:40|488.97|484.97|489.03|485.03|489.03|485.03|488.77|484.77|31
1614624410000|2021-03-01 18:46:50|489.04|485.04|489.3|485.3|489.3|485.3|488.99|484.99|19
1614624420000|2021-03-01 18:47:00|489.31|485.31|489.46|485.46|489.46|485.46|489.26|485.26|11
1614624430000|2021-03-01 18:47:10|489.56|485.56|489.2|485.2|490.07|486.07|489.15|485.15|22
1614624440000|2021-03-01 18:47:20|489.31|485.31|489.97|485.97|490.08|486.08|489.31|485.31|28
1614624450000|2021-03-01 18:47:30|489.92|485.92|489.79|485.79|489.92|485.92|489.76|485.76|30
1614624460000|2021-03-01 18:47:40|489.83|485.83|489.94|485.94|490.2|486.2|489.75|485.75|28
1614624470000|2021-03-01 18:47:50|489.95|485.95|490.04|486.04|490.34|486.34|489.88|485.88|26
1614624480000|2021-03-01 18:48:00|490.05|486.05|490.01|486.01|490.13|486.13|489.97|485.97|27
1614624490000|2021-03-01 18:48:10|489.98|485.98|490.02|486.02|490.21|486.21|489.89|485.89|31
1614624500000|2021-03-01 18:48:20|489.99|485.99|489.87|485.87|490.06|486.06|489.87|485.87|29
1614624510000|2021-03-01 18:48:30|489.85|485.85|489.91|485.91|489.98|485.98|489.8|485.8|25
1614624520000|2021-03-01 18:48:40|489.92|485.92|489.86|485.86|489.92|485.92|489.78|485.78|20
1614624530000|2021-03-01 18:48:50|489.9|485.9|490|486|490|486|489.88|485.88|13
1614624540000|2021-03-01 18:49:00|490.01|486.01|489.82|485.82|490.01|486.01|489.82|485.82|29
1614624550000|2021-03-01 18:49:10|489.8|485.8|489.82|485.82|489.82|485.82|489.76|485.76|15
1614624560000|2021-03-01 18:49:20|489.81|485.81|490.01|486.01|490.04|486.04|489.81|485.81|25
1614624570000|2021-03-01 18:49:30|490.02|486.02|489.99|485.99|490.04|486.04|489.93|485.93|22
1614624580000|2021-03-01 18:49:40|489.96|485.96|489.77|485.77|489.96|485.96|489.73|485.73|26
1614624590000|2021-03-01 18:49:50|489.76|485.76|489.84|485.84|489.91|485.91|489.75|485.75|15
1614624600000|2021-03-01 18:50:00|489.89|485.89|489.71|485.71|489.93|485.93|489.71|485.71|22
1614624610000|2021-03-01 18:50:10|489.69|485.69|489.71|485.71|489.79|485.79|489.69|485.69|21
1614624620000|2021-03-01 18:50:20|489.73|485.73|489.63|485.63|489.73|485.73|489.57|485.57|18
1614624630000|2021-03-01 18:50:30|489.65|485.65|489.61|485.61|489.66|485.66|489.6|485.6|24
1614624640000|2021-03-01 18:50:40|489.6|485.6|489.78|485.78|489.81|485.81|489.6|485.6|16
1614624650000|2021-03-01 18:50:50|489.79|485.79|489.79|485.79|489.8|485.8|489.78|485.78|5
1614624660000|2021-03-01 18:51:00|489.78|485.78|489.78|485.78|489.78|485.78|489.76|485.76|13
1614624670000|2021-03-01 18:51:10|489.77|485.77|489.77|485.77|489.78|485.78|489.75|485.75|11
1614624680000|2021-03-01 18:51:20|489.79|485.79|489.89|485.89|489.9|485.9|489.77|485.77|18
1614624690000|2021-03-01 18:51:30|489.9|485.9|490.04|486.04|490.04|486.04|489.9|485.9|6
1614624700000|2021-03-01 18:51:40|490.02|486.02|490.17|486.17|490.17|486.17|490.02|486.02|8
1614624710000|2021-03-01 18:51:50|490.1|486.1|490.19|486.19|490.19|486.19|490.02|486.02|21
1614624720000|2021-03-01 18:52:00|490.2|486.2|490.29|486.29|490.31|486.31|490.13|486.13|14
1614624730000|2021-03-01 18:52:10|490.3|486.3|490.29|486.29|490.31|486.31|490.24|486.24|13
1614624740000|2021-03-01 18:52:20|490.33|486.33|490.32|486.32|490.36|486.36|490.3|486.3|13
1614624750000|2021-03-01 18:52:30|490.31|486.31|490.3|486.3|490.33|486.33|490.28|486.28|19
1614624760000|2021-03-01 18:52:40|490.29|486.29|490.3|486.3|490.38|486.38|490.29|486.29|17
1614624770000|2021-03-01 18:52:50|490.32|486.32|490.49|486.49|490.49|486.49|490.3|486.3|12
1614624780000|2021-03-01 18:53:00|490.36|486.36|490.55|486.55|490.56|486.56|490.32|486.32|26
1614624790000|2021-03-01 18:53:10|490.56|486.56|490.49|486.49|490.56|486.56|490.49|486.49|22
1614624800000|2021-03-01 18:53:20|490.46|486.46|490.39|486.39|490.46|486.46|490.36|486.36|25
1614624810000|2021-03-01 18:53:30|490.37|486.37|490.24|486.24|490.45|486.45|490.23|486.23|23
1614624820000|2021-03-01 18:53:40|490.23|486.23|490.43|486.43|490.43|486.43|490.23|486.23|21
1614624830000|2021-03-01 18:53:50|490.42|486.42|490.31|486.31|490.42|486.42|490.26|486.26|17
1614624840000|2021-03-01 18:54:00|490.34|486.34|490.39|486.39|490.46|486.46|490.34|486.34|23
1614624850000|2021-03-01 18:54:10|490.48|486.48|490.4|486.4|490.48|486.48|490.4|486.4|20
1614624860000|2021-03-01 18:54:20|490.38|486.38|490.33|486.33|490.39|486.39|490.3|486.3|23
1614624870000|2021-03-01 18:54:30|490.34|486.34|490.48|486.48|490.49|486.49|490.34|486.34|22
1614624880000|2021-03-01 18:54:40|490.47|486.47|490.52|486.52|490.52|486.52|490.45|486.45|11
1614624890000|2021-03-01 18:54:50|490.51|486.51|490.46|486.46|490.51|486.51|490.42|486.42|6
1614624900000|2021-03-01 18:55:00|490.48|486.48|490.36|486.36|490.52|486.52|490.34|486.34|29
1614624910000|2021-03-01 18:55:10|490.35|486.35|490.42|486.42|490.45|486.45|490.35|486.35|9
1614624920000|2021-03-01 18:55:20|490.41|486.41|490.39|486.39|490.43|486.43|490.36|486.36|21
1614624930000|2021-03-01 18:55:30|490.38|486.38|490.69|486.69|490.78|486.78|490.38|486.38|21
1614624940000|2021-03-01 18:55:40|490.7|486.7|490.72|486.72|490.85|486.85|490.7|486.7|25
1614624950000|2021-03-01 18:55:50|490.7|486.7|490.68|486.68|490.73|486.73|490.62|486.62|25
1614624960000|2021-03-01 18:56:00|490.73|486.73|490.72|486.72|490.77|486.77|490.7|486.7|20
1614624970000|2021-03-01 18:56:10|490.73|486.73|490.74|486.74|490.74|486.74|490.68|486.68|19
1614624980000|2021-03-01 18:56:20|490.73|486.73|490.74|486.74|490.74|486.74|490.71|486.71|14
1614624990000|2021-03-01 18:56:30|490.76|486.76|490.66|486.66|490.76|486.76|490.55|486.55|21
1614625000000|2021-03-01 18:56:40|490.67|486.67|490.66|486.66|490.68|486.68|490.66|486.66|9
1614625010000|2021-03-01 18:56:50|490.67|486.67|490.7|486.7|490.75|486.75|490.67|486.67|9
1614625020000|2021-03-01 18:57:00|490.72|486.72|490.61|486.61|490.72|486.72|490.61|486.61|17
1614625030000|2021-03-01 18:57:10|490.62|486.62|490.64|486.64|490.65|486.65|490.61|486.61|14
1614625040000|2021-03-01 18:57:20|490.65|486.65|490.7|486.7|490.71|486.71|490.65|486.65|16
1614625050000|2021-03-01 18:57:30|490.71|486.71|490.56|486.56|490.71|486.71|490.53|486.53|17
1614625060000|2021-03-01 18:57:40|490.57|486.57|490.6|486.6|490.61|486.61|490.53|486.53|17
1614625070000|2021-03-01 18:57:50|490.56|486.56|490.59|486.59|490.61|486.61|490.56|486.56|12
1614625080000|2021-03-01 18:58:00|490.58|486.58|490.68|486.68|490.77|486.77|490.56|486.56|22
1614625090000|2021-03-01 18:58:10|490.63|486.63|490.71|486.71|490.71|486.71|490.61|486.61|16
1614625100000|2021-03-01 18:58:20|490.73|486.73|490.71|486.71|490.73|486.73|490.63|486.63|15
1614625110000|2021-03-01 18:58:30|490.72|486.72|490.66|486.66|490.74|486.74|490.6|486.6|19
1614625120000|2021-03-01 18:58:40|490.61|486.61|490.66|486.66|490.68|486.68|490.61|486.61|12
1614625130000|2021-03-01 18:58:50|490.63|486.63|490.51|486.51|490.71|486.71|490.5|486.5|29
1614625140000|2021-03-01 18:59:00|490.52|486.52|490.65|486.65|490.79|486.79|490.51|486.51|19
1614625150000|2021-03-01 18:59:10|490.64|486.64|490.63|486.63|490.8|486.8|490.6|486.6|23
1614625160000|2021-03-01 18:59:20|490.69|486.69|490.82|486.82|490.82|486.82|490.62|486.62|20
1614625170000|2021-03-01 18:59:30|490.83|486.83|490.8|486.8|490.83|486.83|490.78|486.78|7
1614625180000|2021-03-01 18:59:40|490.79|486.79|490.87|486.87|490.89|486.89|490.79|486.79|19
1614625190000|2021-03-01 18:59:50|490.92|486.92|490.9|486.9|490.93|486.93|490.87|486.87|10
1614625200000|2021-03-01 19:00:00|490.87|486.87|490.66|486.66|490.87|486.87|490.65|486.65|18
1614625210000|2021-03-01 19:00:10|490.65|486.65|490.45|486.45|490.65|486.65|490.45|486.45|24
1614625220000|2021-03-01 19:00:20|490.43|486.43|489.82|485.82|490.43|486.43|489.78|485.78|28
1614625230000|2021-03-01 19:00:30|489.81|485.81|489.82|485.82|489.82|485.82|489.78|485.78|8
1614625240000|2021-03-01 19:00:40|489.81|485.81|489.69|485.69|489.81|485.81|489.66|485.66|20
1614625250000|2021-03-01 19:00:50|489.68|485.68|489.77|485.77|489.85|485.85|489.68|485.68|24
1614625260000|2021-03-01 19:01:00|489.79|485.79|489.64|485.64|489.8|485.8|489.63|485.63|21
1614625270000|2021-03-01 19:01:10|489.58|485.58|489.76|485.76|489.76|485.76|489.46|485.46|24
1614625280000|2021-03-01 19:01:20|489.73|485.73|489.63|485.63|489.74|485.74|489.63|485.63|20
1614625290000|2021-03-01 19:01:30|489.66|485.66|489.82|485.82|490.03|486.03|489.63|485.63|32
1614625300000|2021-03-01 19:01:40|489.92|485.92|490|486|490.08|486.08|489.84|485.84|29
1614625310000|2021-03-01 19:01:50|489.99|485.99|490.44|486.44|490.5|486.5|489.94|485.94|31
1614625320000|2021-03-01 19:02:00|490.53|486.53|490.56|486.56|490.62|486.62|490.46|486.46|17
1614625330000|2021-03-01 19:02:10|490.54|486.54|490.74|486.74|490.74|486.74|490.54|486.54|26
1614625340000|2021-03-01 19:02:20|490.73|486.73|490.78|486.78|490.78|486.78|490.68|486.68|23
1614625350000|2021-03-01 19:02:30|490.72|486.72|490.78|486.78|490.8|486.8|490.72|486.72|22
1614625360000|2021-03-01 19:02:40|490.82|486.82|490.86|486.86|490.89|486.89|490.78|486.78|22
1614625370000|2021-03-01 19:02:50|490.91|486.91|490.71|486.71|490.91|486.91|490.69|486.69|16
1614625380000|2021-03-01 19:03:00|490.72|486.72|490.64|486.64|490.72|486.72|490.6|486.6|25
1614625390000|2021-03-01 19:03:10|490.62|486.62|490.51|486.51|490.65|486.65|490.47|486.47|23
1614625400000|2021-03-01 19:03:20|490.52|486.52|490.39|486.39|490.52|486.52|490.31|486.31|14
1614625410000|2021-03-01 19:03:30|490.29|486.29|490.23|486.23|490.29|486.29|490.23|486.23|5
1614625420000|2021-03-01 19:03:40|490.19|486.19|490.2|486.2|490.23|486.23|490.19|486.19|11
1614625430000|2021-03-01 19:03:50|490.18|486.18|490.2|486.2|490.2|486.2|490.18|486.18|2
1614625440000|2021-03-01 19:04:00|490.21|486.21|490.29|486.29|490.38|486.38|490.16|486.16|20
1614625450000|2021-03-01 19:04:10|490.34|486.34|490.29|486.29|490.36|486.36|490.25|486.25|14
1614625460000|2021-03-01 19:04:20|490.3|486.3|490.41|486.41|490.41|486.41|490.29|486.29|15
1614625470000|2021-03-01 19:04:30|490.37|486.37|490.56|486.56|490.56|486.56|490.37|486.37|3
1614625480000|2021-03-01 19:04:40|490.55|486.55|490.56|486.56|490.58|486.58|490.55|486.55|8
1614625490000|2021-03-01 19:04:50|490.55|486.55|490.66|486.66|490.74|486.74|490.52|486.52|12
1614625500000|2021-03-01 19:05:00|490.67|486.67|490.56|486.56|490.67|486.67|490.52|486.52|9
1614625510000|2021-03-01 19:05:10|490.57|486.57|490.57|486.57|490.62|486.62|490.57|486.57|12
1614625520000|2021-03-01 19:05:20|490.59|486.59|490.62|486.62|490.71|486.71|490.57|486.57|18
1614625530000|2021-03-01 19:05:30|490.65|486.65|490.59|486.59|490.65|486.65|490.59|486.59|8
1614625540000|2021-03-01 19:05:40|490.62|486.62|490.6|486.6|490.69|486.69|490.59|486.59|18
1614625550000|2021-03-01 19:05:50|490.62|486.62|490.53|486.53|490.62|486.62|490.53|486.53|9
1614625560000|2021-03-01 19:06:00|490.56|486.56|490.32|486.32|490.56|486.56|490.32|486.32|15
1614625570000|2021-03-01 19:06:10|490.4|486.4|490.18|486.18|490.4|486.4|490.18|486.18|22
1614625580000|2021-03-01 19:06:20|490.2|486.2|490.14|486.14|490.2|486.2|489.94|485.94|27
1614625590000|2021-03-01 19:06:30|490.1|486.1|489.96|485.96|490.13|486.13|489.93|485.93|17
1614625600000|2021-03-01 19:06:40|489.93|485.93|489.64|485.64|489.93|485.93|489.55|485.55|21
1614625610000|2021-03-01 19:06:50|489.63|485.63|489.65|485.65|489.72|485.72|489.56|485.56|19
1614625620000|2021-03-01 19:07:00|489.68|485.68|489.71|485.71|489.73|485.73|489.61|485.61|23
1614625630000|2021-03-01 19:07:10|489.72|485.72|489.65|485.65|489.73|485.73|489.65|485.65|9
1614625640000|2021-03-01 19:07:20|489.64|485.64|489.68|485.68|489.68|485.68|489.63|485.63|7
1614625660000|2021-03-01 19:07:40|489.85|485.85|490.09|486.09|490.1|486.1|489.79|485.79|21
1614625670000|2021-03-01 19:07:50|490.11|486.11|490.1|486.1|490.13|486.13|490.1|486.1|12
1614625680000|2021-03-01 19:08:00|490.11|486.11|490.15|486.15|490.16|486.16|490.1|486.1|10
1614625690000|2021-03-01 19:08:10|490.18|486.18|490.16|486.16|490.19|486.19|490.16|486.16|4
1614625700000|2021-03-01 19:08:20|490.17|486.17|490.22|486.22|490.36|486.36|490.16|486.16|21
1614625710000|2021-03-01 19:08:30|490.3|486.3|490.56|486.56|490.59|486.59|490.3|486.3|18
1614625720000|2021-03-01 19:08:40|490.57|486.57|490.71|486.71|490.72|486.72|490.57|486.57|16
1614625730000|2021-03-01 19:08:50|490.72|486.72|490.74|486.74|490.82|486.82|490.69|486.69|8
1614625740000|2021-03-01 19:09:00|490.76|486.76|490.7|486.7|490.84|486.84|490.69|486.69|22
1614625750000|2021-03-01 19:09:10|490.73|486.73|490.86|486.86|491.01|487.01|490.7|486.7|17
1614625760000|2021-03-01 19:09:20|490.73|486.73|491.01|487.01|491.09|487.09|490.73|486.73|16
1614625770000|2021-03-01 19:09:30|491.04|487.04|491.1|487.1|491.12|487.12|491.01|487.01|20
1614625780000|2021-03-01 19:09:40|491.06|487.06|491.02|487.02|491.3|487.3|491.02|487.02|28
1614625790000|2021-03-01 19:09:50|491.04|487.04|491.29|487.29|491.3|487.3|491.04|487.04|18
1614625800000|2021-03-01 19:10:00|491.3|487.3|491.06|487.06|491.3|487.3|491.04|487.04|24
1614625810000|2021-03-01 19:10:10|491.1|487.1|491.07|487.07|491.22|487.22|491.03|487.03|20
1614625820000|2021-03-01 19:10:20|491.05|487.05|491.25|487.25|491.28|487.28|491.05|487.05|25
1614625830000|2021-03-01 19:10:30|491.26|487.26|491.51|487.51|491.51|487.51|491.25|487.25|20
1614625840000|2021-03-01 19:10:40|491.49|487.49|491.63|487.63|491.63|487.63|491.47|487.47|15
1614625850000|2021-03-01 19:10:50|491.68|487.68|491.98|487.98|491.98|487.98|491.64|487.64|25
1614625860000|2021-03-01 19:11:00|492.03|488.03|491.85|487.85|492.03|488.03|491.8|487.8|28
1614625870000|2021-03-01 19:11:10|491.84|487.84|491.99|487.99|492.04|488.04|491.8|487.8|17
1614625880000|2021-03-01 19:11:20|492.01|488.01|492.51|488.51|492.51|488.51|491.93|487.93|22
1614625890000|2021-03-01 19:11:30|492.21|488.21|492.36|488.36|492.63|488.63|492.1|488.1|25
1614625900000|2021-03-01 19:11:40|492.35|488.35|492.49|488.49|492.55|488.55|492.35|488.35|17
1614625910000|2021-03-01 19:11:50|492.41|488.41|492.21|488.21|492.41|488.41|492.19|488.19|17
1614625920000|2021-03-01 19:12:00|492.2|488.2|492.05|488.05|492.22|488.22|492.05|488.05|16
1614625930000|2021-03-01 19:12:10|492.03|488.03|491.86|487.86|492.07|488.07|491.86|487.86|24
1614625940000|2021-03-01 19:12:20|491.81|487.81|491.61|487.61|491.84|487.84|491.56|487.56|22
1614625950000|2021-03-01 19:12:30|491.63|487.63|491.87|487.87|491.87|487.87|491.61|487.61|22
1614625960000|2021-03-01 19:12:40|491.88|487.88|492.03|488.03|492.11|488.11|491.88|487.88|19
1614625970000|2021-03-01 19:12:50|492.05|488.05|492.21|488.21|492.3|488.3|491.96|487.96|25
1614625980000|2021-03-01 19:13:00|492.14|488.14|492.56|488.56|492.56|488.56|492.14|488.14|16
1614625990000|2021-03-01 19:13:10|492.57|488.57|492.57|488.57|492.57|488.57|492.53|488.53|11
1614626000000|2021-03-01 19:13:20|492.56|488.56|492.39|488.39|492.56|488.56|492.14|488.14|32
1614626010000|2021-03-01 19:13:30|492.38|488.38|492.62|488.62|492.63|488.63|492.38|488.38|30
1614626020000|2021-03-01 19:13:40|492.59|488.59|492.47|488.47|492.68|488.68|492.45|488.45|20
1614626030000|2021-03-01 19:13:50|492.48|488.48|492.44|488.44|492.5|488.5|492.44|488.44|18
1614626040000|2021-03-01 19:14:00|492.39|488.39|492.12|488.12|492.43|488.43|492.12|488.12|21
1614626050000|2021-03-01 19:14:10|492.14|488.14|492.22|488.22|492.23|488.23|492.14|488.14|12
1614626060000|2021-03-01 19:14:20|492.24|488.24|492.04|488.04|492.24|488.24|492.02|488.02|12
1614626070000|2021-03-01 19:14:30|492.06|488.06|492.02|488.02|492.19|488.19|491.98|487.98|14
1614626080000|2021-03-01 19:14:40|492.06|488.06|491.84|487.84|492.06|488.06|491.82|487.82|16
1614626090000|2021-03-01 19:14:50|491.83|487.83|491.88|487.88|491.9|487.9|491.83|487.83|9
1614626100000|2021-03-01 19:15:00|491.82|487.82|491.84|487.84|491.84|487.84|491.69|487.69|13
1614626110000|2021-03-01 19:15:10|491.66|487.66|491.7|487.7|491.8|487.8|491.66|487.66|15
1614626120000|2021-03-01 19:15:20|491.64|487.64|491.74|487.74|491.74|487.74|491.63|487.63|9
1614626130000|2021-03-01 19:15:30|491.71|487.71|491.72|487.72|491.73|487.73|491.66|487.66|14
1614626140000|2021-03-01 19:15:40|491.73|487.73|491.47|487.47|491.73|487.73|491.46|487.46|15
1614626150000|2021-03-01 19:15:50|491.4|487.4|491.57|487.57|491.59|487.59|491.36|487.36|20
1614626160000|2021-03-01 19:16:00|491.58|487.58|491.54|487.54|491.58|487.58|491.47|487.47|12
1614626170000|2021-03-01 19:16:10|491.53|487.53|491.65|487.65|491.66|487.66|491.5|487.5|20
1614626180000|2021-03-01 19:16:20|491.69|487.69|491.38|487.38|491.7|487.7|491.38|487.38|21
1614626190000|2021-03-01 19:16:30|491.37|487.37|491.37|487.37|491.39|487.39|491.37|487.37|6
1614626210000|2021-03-01 19:16:50|491.34|487.34|490.82|486.82|491.34|487.34|490.78|486.78|29
1614626220000|2021-03-01 19:17:00|490.84|486.84|491.19|487.19|491.2|487.2|490.83|486.83|29
1614626230000|2021-03-01 19:17:10|491.18|487.18|491.17|487.17|491.25|487.25|490.88|486.88|20
1614626240000|2021-03-01 19:17:20|491.16|487.16|490.9|486.9|491.16|487.16|490.88|486.88|25
1614626250000|2021-03-01 19:17:30|490.89|486.89|490.93|486.93|490.96|486.96|490.89|486.89|23
1614626260000|2021-03-01 19:17:40|490.92|486.92|490.83|486.83|490.94|486.94|490.77|486.77|18
1614626270000|2021-03-01 19:17:50|490.81|486.81|490.69|486.69|490.81|486.81|490.66|486.66|25
1614626280000|2021-03-01 19:18:00|490.72|486.72|490.38|486.38|490.72|486.72|490.34|486.34|27
1614626290000|2021-03-01 19:18:10|490.37|486.37|490.61|486.61|490.65|486.65|490.34|486.34|23
1614626300000|2021-03-01 19:18:20|490.64|486.64|490.76|486.76|490.83|486.83|490.64|486.64|26
1614626310000|2021-03-01 19:18:30|490.75|486.75|490.76|486.76|490.78|486.78|490.73|486.73|14
1614626320000|2021-03-01 19:18:40|490.75|486.75|490.49|486.49|490.77|486.77|490.49|486.49|17
1614626330000|2021-03-01 19:18:50|490.5|486.5|490.4|486.4|490.6|486.6|490.4|486.4|21
1614626340000|2021-03-01 19:19:00|490.36|486.36|490.43|486.43|490.58|486.58|490.36|486.36|26
1614626350000|2021-03-01 19:19:10|490.44|486.44|490.44|486.44|490.48|486.48|490.42|486.42|16
1614626360000|2021-03-01 19:19:20|490.43|486.43|490.31|486.31|490.43|486.43|490.29|486.29|24
1614626370000|2021-03-01 19:19:30|490.34|486.34|489.99|485.99|490.34|486.34|489.93|485.93|26
1614626380000|2021-03-01 19:19:40|489.94|485.94|490.14|486.14|490.21|486.21|489.94|485.94|18
1614626390000|2021-03-01 19:19:50|490.17|486.17|490.23|486.23|490.26|486.26|490.15|486.15|23
1614626400000|2021-03-01 19:20:00|490.18|486.18|490.19|486.19|490.3|486.3|490.14|486.14|24
1614626410000|2021-03-01 19:20:10|490.2|486.2|489.93|485.93|490.21|486.21|489.87|485.87|27
1614626420000|2021-03-01 19:20:20|489.92|485.92|489.85|485.85|489.93|485.93|489.83|485.83|24
1614626430000|2021-03-01 19:20:30|489.86|485.86|489.99|485.99|490.03|486.03|489.86|485.86|22
1614626440000|2021-03-01 19:20:40|489.98|485.98|489.95|485.95|489.99|485.99|489.93|485.93|14
1614626450000|2021-03-01 19:20:50|489.96|485.96|489.95|485.95|489.99|485.99|489.95|485.95|8
1614626460000|2021-03-01 19:21:00|489.94|485.94|489.93|485.93|489.97|485.97|489.92|485.92|15
1614626470000|2021-03-01 19:21:10|489.91|485.91|490|486|490|486|489.9|485.9|16
1614626480000|2021-03-01 19:21:20|490.06|486.06|489.95|485.95|490.08|486.08|489.94|485.94|15
1614626490000|2021-03-01 19:21:30|489.94|485.94|489.64|485.64|489.94|485.94|489.63|485.63|24
1614626500000|2021-03-01 19:21:40|489.62|485.62|489.65|485.65|489.66|485.66|489.58|485.58|22
1614626510000|2021-03-01 19:21:50|489.66|485.66|490.04|486.04|490.04|486.04|489.65|485.65|22
1614626520000|2021-03-01 19:22:00|490.03|486.03|489.93|485.93|490.07|486.07|489.93|485.93|14
1614626530000|2021-03-01 19:22:10|489.94|485.94|489.9|485.9|489.96|485.96|489.89|485.89|18
1614626540000|2021-03-01 19:22:20|489.89|485.89|489.86|485.86|489.9|485.9|489.85|485.85|8
1614626550000|2021-03-01 19:22:30|489.85|485.85|489.93|485.93|489.97|485.97|489.85|485.85|18
1614626560000|2021-03-01 19:22:40|489.94|485.94|489.94|485.94|489.94|485.94|489.91|485.91|14
1614626570000|2021-03-01 19:22:50|489.92|485.92|490.09|486.09|490.14|486.14|489.92|485.92|25
1614626580000|2021-03-01 19:23:00|490.07|486.07|490.39|486.39|490.4|486.4|490.07|486.07|19
1614626590000|2021-03-01 19:23:10|490.38|486.38|490.58|486.58|490.58|486.58|490.36|486.36|21
1614626600000|2021-03-01 19:23:20|490.6|486.6|490.78|486.78|490.88|486.88|490.6|486.6|17
1614626610000|2021-03-01 19:23:30|490.74|486.74|490.51|486.51|490.75|486.75|490.46|486.46|26
1614626620000|2021-03-01 19:23:40|490.41|486.41|490.29|486.29|490.41|486.41|490.27|486.27|13
1614626630000|2021-03-01 19:23:50|490.28|486.28|490.38|486.38|490.43|486.43|490.28|486.28|25
1614626640000|2021-03-01 19:24:00|490.34|486.34|490.11|486.11|490.34|486.34|490.1|486.1|21
1614626650000|2021-03-01 19:24:10|490.1|486.1|490.04|486.04|490.15|486.15|490.04|486.04|21
1614626660000|2021-03-01 19:24:20|489.95|485.95|489.85|485.85|489.95|485.95|489.84|485.84|15
1614626670000|2021-03-01 19:24:30|489.84|485.84|489.97|485.97|489.98|485.98|489.84|485.84|24
1614626680000|2021-03-01 19:24:40|489.99|485.99|489.77|485.77|489.99|485.99|489.76|485.76|30
1614626690000|2021-03-01 19:24:50|489.78|485.78|489.89|485.89|489.89|485.89|489.73|485.73|19
1614626700000|2021-03-01 19:25:00|489.9|485.9|489.78|485.78|490.06|486.06|489.78|485.78|13
1614626710000|2021-03-01 19:25:10|489.8|485.8|489.7|485.7|489.8|485.8|489.69|485.69|10
1614626720000|2021-03-01 19:25:20|489.69|485.69|489.72|485.72|489.73|485.73|489.67|485.67|10
1614626730000|2021-03-01 19:25:30|489.68|485.68|489.63|485.63|489.68|485.68|489.63|485.63|6
1614626740000|2021-03-01 19:25:40|489.6|485.6|489.78|485.78|489.78|485.78|489.6|485.6|15
1614626750000|2021-03-01 19:25:50|489.76|485.76|489.69|485.69|489.79|485.79|489.68|485.68|12
1614626760000|2021-03-01 19:26:00|489.68|485.68|489.56|485.56|489.69|485.69|489.56|485.56|14
1614626770000|2021-03-01 19:26:10|489.55|485.55|489.21|485.21|489.56|485.56|489.21|485.21|7
1614626780000|2021-03-01 19:26:20|489.22|485.22|489.08|485.08|489.22|485.22|489.07|485.07|19
1614626790000|2021-03-01 19:26:30|489.1|485.1|489.07|485.07|489.11|485.11|489.06|485.06|19
1614626800000|2021-03-01 19:26:40|489.05|485.05|489.4|485.4|489.42|485.42|489.05|485.05|26
1614626810000|2021-03-01 19:26:50|489.39|485.39|489.55|485.55|489.58|485.58|489.39|485.39|19
1614626820000|2021-03-01 19:27:00|489.57|485.57|489.34|485.34|489.57|485.57|489.22|485.22|28
1614626830000|2021-03-01 19:27:10|489.32|485.32|489.38|485.38|489.38|485.38|489.28|485.28|19
1614626840000|2021-03-01 19:27:20|489.39|485.39|489.31|485.31|489.39|485.39|489.31|485.31|14
1614626850000|2021-03-01 19:27:30|489.32|485.32|489.29|485.29|489.36|485.36|489.27|485.27|18
1614626860000|2021-03-01 19:27:40|489.28|485.28|489.31|485.31|489.32|485.32|489.27|485.27|21
1614626870000|2021-03-01 19:27:50|489.3|485.3|489.24|485.24|489.32|485.32|489.12|485.12|19
1614626880000|2021-03-01 19:28:00|489.2|485.2|489.17|485.17|489.22|485.22|489.11|485.11|13
1614626890000|2021-03-01 19:28:10|489.14|485.14|489.16|485.16|489.16|485.16|489.14|485.14|2
1614626900000|2021-03-01 19:28:20|489.15|485.15|489.1|485.1|489.15|485.15|489.1|485.1|3
1614626910000|2021-03-01 19:28:30|489.06|485.06|488.88|484.88|489.06|485.06|488.88|484.88|16
1614626920000|2021-03-01 19:28:40|488.89|484.89|488.79|484.79|488.89|484.89|488.73|484.73|14
1614626930000|2021-03-01 19:28:50|488.81|484.81|488.82|484.82|489.02|485.02|488.81|484.81|20
1614626940000|2021-03-01 19:29:00|488.89|484.89|488.8|484.8|488.89|484.89|488.8|484.8|15
1614626950000|2021-03-01 19:29:10|488.87|484.87|488.97|484.97|488.98|484.98|488.83|484.83|14
1614626960000|2021-03-01 19:29:20|488.99|484.99|489.04|485.04|489.04|485.04|488.99|484.99|16
1614626970000|2021-03-01 19:29:30|489.05|485.05|489.11|485.11|489.11|485.11|489.02|485.02|21
1614626980000|2021-03-01 19:29:40|489.1|485.1|489.28|485.28|489.3|485.3|489.09|485.09|23
1614626990000|2021-03-01 19:29:50|489.27|485.27|489.25|485.25|489.29|485.29|489.13|485.13|26
1614627000000|2021-03-01 19:30:00|489.26|485.26|489.33|485.33|489.6|485.6|489.22|485.22|25
1614627010000|2021-03-01 19:30:10|489.35|485.35|489.61|485.61|489.61|485.61|489.32|485.32|30
1614627020000|2021-03-01 19:30:20|489.58|485.58|490.08|486.08|490.17|486.17|489.58|485.58|28
1614627030000|2021-03-01 19:30:30|490.06|486.06|490.1|486.1|490.18|486.18|490.01|486.01|25
1614627040000|2021-03-01 19:30:40|490.09|486.09|490.28|486.28|490.28|486.28|490.09|486.09|22
1614627050000|2021-03-01 19:30:50|490.3|486.3|490.57|486.57|490.62|486.62|490.15|486.15|28
1614627060000|2021-03-01 19:31:00|490.6|486.6|490.13|486.13|490.6|486.6|490.12|486.12|24
1614627070000|2021-03-01 19:31:10|490.12|486.12|490.23|486.23|490.24|486.24|490.1|486.1|26
1614627080000|2021-03-01 19:31:20|490.24|486.24|490.23|486.23|490.29|486.29|490.18|486.18|21
1614627090000|2021-03-01 19:31:30|490.2|486.2|490.17|486.17|490.34|486.34|490.17|486.17|19
1614627100000|2021-03-01 19:31:40|490.22|486.22|490.07|486.07|490.22|486.22|490.07|486.07|18
1614627110000|2021-03-01 19:31:50|490.06|486.06|490.1|486.1|490.1|486.1|490.06|486.06|16
1614627120000|2021-03-01 19:32:00|490.12|486.12|490.19|486.19|490.21|486.21|490.07|486.07|22
1614627130000|2021-03-01 19:32:10|490.18|486.18|490.22|486.22|490.22|486.22|490.1|486.1|17
1614627140000|2021-03-01 19:32:20|490.17|486.17|490.51|486.51|490.51|486.51|490.15|486.15|25
1614627150000|2021-03-01 19:32:30|490.49|486.49|490.63|486.63|490.68|486.68|490.45|486.45|31
1614627160000|2021-03-01 19:32:40|490.67|486.67|490.74|486.74|490.74|486.74|490.6|486.6|21
1614627170000|2021-03-01 19:32:50|490.73|486.73|490.63|486.63|490.76|486.76|490.6|486.6|27
1614627180000|2021-03-01 19:33:00|490.62|486.62|490.22|486.22|490.62|486.62|490.22|486.22|26
1614627190000|2021-03-01 19:33:10|490.24|486.24|489.81|485.81|490.25|486.25|489.79|485.79|25
1614627200000|2021-03-01 19:33:20|489.8|485.8|489.81|485.81|489.84|485.84|489.8|485.8|12
1614627210000|2021-03-01 19:33:30|489.75|485.75|489.81|485.81|489.82|485.82|489.54|485.54|21
1614627220000|2021-03-01 19:33:40|489.79|485.79|489.77|485.77|489.82|485.82|489.66|485.66|23
1614627230000|2021-03-01 19:33:50|489.84|485.84|489.78|485.78|489.89|485.89|489.77|485.77|22
1614627240000|2021-03-01 19:34:00|489.79|485.79|490.03|486.03|490.08|486.08|489.79|485.79|15
1614627250000|2021-03-01 19:34:10|490.02|486.02|490.1|486.1|490.1|486.1|490.02|486.02|16
1614627260000|2021-03-01 19:34:20|490.15|486.15|490.54|486.54|490.54|486.54|490.14|486.14|24
1614627270000|2021-03-01 19:34:30|490.55|486.55|490.5|486.5|490.63|486.63|490.39|486.39|25
1614627280000|2021-03-01 19:34:40|490.56|486.56|490.63|486.63|490.66|486.66|490.5|486.5|26
1614627290000|2021-03-01 19:34:50|490.58|486.58|490.46|486.46|490.58|486.58|490.38|486.38|26
1614627300000|2021-03-01 19:35:00|490.47|486.47|490.44|486.44|490.53|486.53|490.44|486.44|15
1614627310000|2021-03-01 19:35:10|490.43|486.43|490.09|486.09|490.43|486.43|490.09|486.09|18
1614627320000|2021-03-01 19:35:20|490.1|486.1|489.92|485.92|490.17|486.17|489.92|485.92|21
1614627330000|2021-03-01 19:35:30|489.96|485.96|489.87|485.87|489.99|485.99|489.87|485.87|16
1614627340000|2021-03-01 19:35:40|489.86|485.86|489.67|485.67|489.96|485.96|489.65|485.65|20
1614627350000|2021-03-01 19:35:50|489.71|485.71|489.72|485.72|489.74|485.74|489.68|485.68|24
1614627360000|2021-03-01 19:36:00|489.74|485.74|489.72|485.72|489.92|485.92|489.58|485.58|29
1614627370000|2021-03-01 19:36:10|489.7|485.7|489.68|485.68|489.75|485.75|489.68|485.68|22
1614627380000|2021-03-01 19:36:20|489.71|485.71|489.58|485.58|489.71|485.71|489.58|485.58|20
1614627390000|2021-03-01 19:36:30|489.59|485.59|489.65|485.65|489.65|485.65|489.5|485.5|20
1614627400000|2021-03-01 19:36:40|489.64|485.64|489.71|485.71|489.74|485.74|489.62|485.62|23
1614627410000|2021-03-01 19:36:50|489.74|485.74|489.83|485.83|489.83|485.83|489.59|485.59|28
1614627420000|2021-03-01 19:37:00|489.77|485.77|489.96|485.96|490|486|489.77|485.77|22
1614627430000|2021-03-01 19:37:10|489.98|485.98|489.8|485.8|489.98|485.98|489.8|485.8|16
1614627440000|2021-03-01 19:37:20|489.87|485.87|490.06|486.06|490.1|486.1|489.87|485.87|30
1614627450000|2021-03-01 19:37:30|490|486|489.85|485.85|490.02|486.02|489.81|485.81|20
1614627460000|2021-03-01 19:37:40|489.84|485.84|490.1|486.1|490.1|486.1|489.84|485.84|12
1614627470000|2021-03-01 19:37:50|490.09|486.09|489.92|485.92|490.09|486.09|489.89|485.89|17
1614627480000|2021-03-01 19:38:00|489.93|485.93|489.92|485.92|489.94|485.94|489.9|485.9|9
1614627490000|2021-03-01 19:38:10|489.93|485.93|489.68|485.68|489.93|485.93|489.68|485.68|16
1614627500000|2021-03-01 19:38:20|489.71|485.71|489.58|485.58|489.72|485.72|489.38|485.38|27
1614627510000|2021-03-01 19:38:30|489.56|485.56|489.45|485.45|489.56|485.56|489.45|485.45|25
1614627520000|2021-03-01 19:38:40|489.46|485.46|489.4|485.4|489.46|485.46|489.31|485.31|25
1614627530000|2021-03-01 19:38:50|489.41|485.41|489.44|485.44|489.58|485.58|489.4|485.4|29
1614627540000|2021-03-01 19:39:00|489.46|485.46|489.49|485.49|489.52|485.52|489.44|485.44|24
1614627550000|2021-03-01 19:39:10|489.48|485.48|489.51|485.51|489.6|485.6|489.33|485.33|23
1614627560000|2021-03-01 19:39:20|489.41|485.41|489.79|485.79|489.79|485.79|489.41|485.41|31
1614627570000|2021-03-01 19:39:30|489.86|485.86|489.63|485.63|489.86|485.86|489.56|485.56|27
1614627580000|2021-03-01 19:39:40|489.62|485.62|489.33|485.33|489.62|485.62|489.33|485.33|24
1614627590000|2021-03-01 19:39:50|489.32|485.32|489.17|485.17|489.32|485.32|489.17|485.17|17
1614627600000|2021-03-01 19:40:00|489.16|485.16|488.85|484.85|489.16|485.16|488.84|484.84|24
1614627610000|2021-03-01 19:40:10|488.77|484.77|488.5|484.5|488.77|484.77|488.47|484.47|25
1614627620000|2021-03-01 19:40:20|488.49|484.49|488.28|484.28|488.53|484.53|488.28|484.28|11
1614627630000|2021-03-01 19:40:30|488.26|484.26|488.4|484.4|488.4|484.4|488.23|484.23|24
1614627640000|2021-03-01 19:40:40|488.42|484.42|488.28|484.28|488.44|484.44|488.23|484.23|28
1614627650000|2021-03-01 19:40:50|488.24|484.24|488.23|484.23|488.28|484.28|488.18|484.18|14
1614627660000|2021-03-01 19:41:00|488.19|484.19|488.19|484.19|488.23|484.23|488.07|484.07|19
1614627670000|2021-03-01 19:41:10|488.18|484.18|487.53|483.53|488.2|484.2|487.48|483.48|36
1614627680000|2021-03-01 19:41:20|487.46|483.46|487.24|483.24|487.54|483.54|487.24|483.24|28
1614627690000|2021-03-01 19:41:30|487.23|483.23|487.31|483.31|487.4|483.4|487.13|483.13|24
1614627700000|2021-03-01 19:41:40|487.3|483.3|487.45|483.45|487.46|483.46|487.29|483.29|18
1614627710000|2021-03-01 19:41:50|487.47|483.47|487.55|483.55|487.57|483.57|487.46|483.46|24
1614627720000|2021-03-01 19:42:00|487.57|483.57|487.2|483.2|487.57|483.57|487.17|483.17|28
1614627730000|2021-03-01 19:42:10|487.21|483.21|487.21|483.21|487.34|483.34|487.2|483.2|25
1614627740000|2021-03-01 19:42:20|487.2|483.2|487.01|483.01|487.2|483.2|486.99|482.99|20
1614627750000|2021-03-01 19:42:30|487.02|483.02|487|483|487.15|483.15|486.98|482.98|25
1614627760000|2021-03-01 19:42:40|487.02|483.02|486.89|482.89|487.07|483.07|486.88|482.88|25
1614627770000|2021-03-01 19:42:50|486.9|482.9|486.79|482.79|486.9|482.9|486.69|482.69|19
1614627780000|2021-03-01 19:43:00|486.76|482.76|486.82|482.82|486.84|482.84|486.76|482.76|13
1614627790000|2021-03-01 19:43:10|486.84|482.84|486.88|482.88|486.9|482.9|486.82|482.82|25
1614627800000|2021-03-01 19:43:20|486.89|482.89|486.62|482.62|486.9|482.9|486.61|482.61|24
1614627810000|2021-03-01 19:43:30|486.53|482.53|486.61|482.61|486.67|482.67|486.51|482.51|28
1614627820000|2021-03-01 19:43:40|486.62|482.62|486.71|482.71|486.71|482.71|486.6|482.6|27
1614627830000|2021-03-01 19:43:50|486.73|482.73|486.93|482.93|487|483|486.73|482.73|22
1614627840000|2021-03-01 19:44:00|486.92|482.92|487.03|483.03|487.07|483.07|486.92|482.92|22
1614627850000|2021-03-01 19:44:10|487.04|483.04|486.77|482.77|487.08|483.08|486.63|482.63|27
1614627860000|2021-03-01 19:44:20|486.78|482.78|486.5|482.5|486.78|482.78|486.42|482.42|26
1614627870000|2021-03-01 19:44:30|486.51|482.51|486.68|482.68|486.75|482.75|486.49|482.49|26
1614627880000|2021-03-01 19:44:40|486.65|482.65|486.6|482.6|486.86|482.86|486.6|482.6|31
1614627890000|2021-03-01 19:44:50|486.59|482.59|486.61|482.61|486.77|482.77|486.59|482.59|25
1614627900000|2021-03-01 19:45:00|486.62|482.62|486.85|482.85|486.85|482.85|486.6|482.6|27
1614627910000|2021-03-01 19:45:10|486.84|482.84|486.9|482.9|486.91|482.91|486.7|482.7|29
1614627920000|2021-03-01 19:45:20|486.91|482.91|486.76|482.76|486.92|482.92|486.76|482.76|16
1614627930000|2021-03-01 19:45:30|486.75|482.75|486.65|482.65|486.8|482.8|486.59|482.59|26
1614627940000|2021-03-01 19:45:40|486.66|482.66|486.87|482.87|486.88|482.88|486.66|482.66|22
1614627950000|2021-03-01 19:45:50|486.88|482.88|486.98|482.98|487.06|483.06|486.86|482.86|16
1614627960000|2021-03-01 19:46:00|486.97|482.97|487.38|483.38|487.41|483.41|486.97|482.97|22
1614627970000|2021-03-01 19:46:10|487.4|483.4|487.38|483.38|487.55|483.55|487.38|483.38|24
1614627980000|2021-03-01 19:46:20|487.39|483.39|487.18|483.18|487.39|483.39|487.17|483.17|17
1614627990000|2021-03-01 19:46:30|487.34|483.34|487.39|483.39|487.46|483.46|487.3|483.3|29
1614628000000|2021-03-01 19:46:40|487.4|483.4|487.56|483.56|487.56|483.56|487.36|483.36|24
1614628010000|2021-03-01 19:46:50|487.54|483.54|487.7|483.7|487.91|483.91|487.51|483.51|33
1614628020000|2021-03-01 19:47:00|487.75|483.75|487.87|483.87|487.88|483.88|487.67|483.67|23
1614628030000|2021-03-01 19:47:10|487.88|483.88|487.96|483.96|487.96|483.96|487.88|483.88|13
1614628040000|2021-03-01 19:47:20|487.87|483.87|487.97|483.97|488.01|484.01|487.87|483.87|29
1614628050000|2021-03-01 19:47:30|487.91|483.91|488.02|484.02|488.1|484.1|487.91|483.91|23
1614628060000|2021-03-01 19:47:40|488.25|484.25|488.57|484.57|488.62|484.62|488.25|484.25|26
1614628070000|2021-03-01 19:47:50|488.58|484.58|488.65|484.65|488.67|484.67|488.56|484.56|21
1614628080000|2021-03-01 19:48:00|488.66|484.66|488.63|484.63|488.69|484.69|488.61|484.61|21
1614628090000|2021-03-01 19:48:10|488.64|484.64|488.92|484.92|488.92|484.92|488.64|484.64|26
1614628100000|2021-03-01 19:48:20|488.9|484.9|489.08|485.08|489.1|485.1|488.9|484.9|25
1614628110000|2021-03-01 19:48:30|489.09|485.09|489.06|485.06|489.23|485.23|489.06|485.06|27
1614628120000|2021-03-01 19:48:40|489.09|485.09|488.9|484.9|489.11|485.11|488.64|484.64|30
1614628130000|2021-03-01 19:48:50|488.91|484.91|489.41|485.41|489.43|485.43|488.91|484.91|30
1614628140000|2021-03-01 19:49:00|489.4|485.4|489.1|485.1|489.41|485.41|489.1|485.1|26
1614628150000|2021-03-01 19:49:10|489.14|485.14|489.28|485.28|489.28|485.28|489.1|485.1|25
1614628160000|2021-03-01 19:49:20|489.34|485.34|489.67|485.67|489.67|485.67|489.34|485.34|33
1614628170000|2021-03-01 19:49:30|489.71|485.71|490.08|486.08|490.23|486.23|489.67|485.67|35
1614628180000|2021-03-01 19:49:40|490.06|486.06|490.43|486.43|490.44|486.44|490.06|486.06|27
1614628190000|2021-03-01 19:49:50|490.44|486.44|490.44|486.44|490.51|486.51|490.42|486.42|26
1614628200000|2021-03-01 19:50:00|490.43|486.43|490.5|486.5|490.55|486.55|490.39|486.39|27
1614628210000|2021-03-01 19:50:10|490.47|486.47|490.82|486.82|490.82|486.82|490.42|486.42|23
1614628220000|2021-03-01 19:50:20|490.89|486.89|491.13|487.13|491.18|487.18|490.89|486.89|21
1614628230000|2021-03-01 19:50:30|491.09|487.09|491.29|487.29|491.36|487.36|491.09|487.09|25
1614628240000|2021-03-01 19:50:40|491.28|487.28|491.31|487.31|491.49|487.49|491.01|487.01|30
1614628250000|2021-03-01 19:50:50|491.29|487.29|491.28|487.28|491.35|487.35|490.94|486.94|31
1614628260000|2021-03-01 19:51:00|491.13|487.13|490.89|486.89|491.33|487.33|490.83|486.83|26
1614628270000|2021-03-01 19:51:10|491.09|487.09|491.31|487.31|491.36|487.36|490.93|486.93|31
1614628280000|2021-03-01 19:51:20|491.34|487.34|491.21|487.21|491.47|487.47|491.2|487.2|24
1614628290000|2021-03-01 19:51:30|491.22|487.22|490.96|486.96|491.22|487.22|490.93|486.93|30
1614628300000|2021-03-01 19:51:40|490.95|486.95|490.84|486.84|490.95|486.95|490.72|486.72|28
1614628310000|2021-03-01 19:51:50|490.83|486.83|490.97|486.97|491.08|487.08|490.81|486.81|29
1614628320000|2021-03-01 19:52:00|490.95|486.95|490.58|486.58|490.96|486.96|490.58|486.58|19
1614628330000|2021-03-01 19:52:10|490.55|486.55|490.88|486.88|490.88|486.88|490.55|486.55|29
1614628340000|2021-03-01 19:52:20|490.94|486.94|491.32|487.32|491.32|487.32|490.93|486.93|27
1614628350000|2021-03-01 19:52:30|491.33|487.33|491.27|487.27|491.33|487.33|491.26|487.26|28
1614628360000|2021-03-01 19:52:40|491.25|487.25|491.27|487.27|491.29|487.29|491.24|487.24|17
1614628370000|2021-03-01 19:52:50|491.26|487.26|491.25|487.25|491.28|487.28|491.07|487.07|23
1614628380000|2021-03-01 19:53:00|491.26|487.26|491.24|487.24|491.27|487.27|491.23|487.23|14
1614628390000|2021-03-01 19:53:10|491.25|487.25|491.06|487.06|491.27|487.27|491.04|487.04|21
1614628400000|2021-03-01 19:53:20|490.98|486.98|490.77|486.77|490.99|486.99|490.77|486.77|16
1614628410000|2021-03-01 19:53:30|490.78|486.78|491.09|487.09|491.11|487.11|490.78|486.78|31
1614628420000|2021-03-01 19:53:40|491.1|487.1|491.09|487.09|491.12|487.12|490.97|486.97|27
1614628430000|2021-03-01 19:53:50|491.03|487.03|491.22|487.22|491.27|487.27|491.03|487.03|32
1614628440000|2021-03-01 19:54:00|491.25|487.25|491.29|487.29|491.29|487.29|491.17|487.17|19
1614628450000|2021-03-01 19:54:10|491.35|487.35|491.53|487.53|491.6|487.6|491.33|487.33|23
1614628460000|2021-03-01 19:54:20|491.49|487.49|491.3|487.3|491.53|487.53|491.07|487.07|21
1614628470000|2021-03-01 19:54:30|491.32|487.32|491.39|487.39|491.46|487.46|491.32|487.32|18
1614628480000|2021-03-01 19:54:40|491.41|487.41|491.41|487.41|491.42|487.42|491.36|487.36|11
1614628490000|2021-03-01 19:54:50|491.39|487.39|491.12|487.12|491.41|487.41|490.95|486.95|30
1614628500000|2021-03-01 19:55:00|491.11|487.11|490.78|486.78|491.12|487.12|490.78|486.78|28
1614628510000|2021-03-01 19:55:10|490.79|486.79|490.53|486.53|490.83|486.83|490.44|486.44|26
1614628520000|2021-03-01 19:55:20|490.54|486.54|490.55|486.55|490.7|486.7|490.53|486.53|18
1614628530000|2021-03-01 19:55:30|490.54|486.54|490.6|486.6|490.73|486.73|490.54|486.54|26
1614628540000|2021-03-01 19:55:40|490.51|486.51|490.33|486.33|490.51|486.51|490.32|486.32|24
1614628550000|2021-03-01 19:55:50|490.41|486.41|490.42|486.42|490.46|486.46|490.38|486.38|21
1614628560000|2021-03-01 19:56:00|490.41|486.41|490.49|486.49|490.61|486.61|490.17|486.17|28
1614628570000|2021-03-01 19:56:10|490.5|486.5|490.34|486.34|490.53|486.53|490.33|486.33|25
1614628580000|2021-03-01 19:56:20|490.33|486.33|490.02|486.02|490.34|486.34|490.02|486.02|24
1614628590000|2021-03-01 19:56:30|489.9|485.9|489.65|485.65|489.95|485.95|489.65|485.65|30
1614628600000|2021-03-01 19:56:40|489.62|485.62|489.53|485.53|489.67|485.67|489.53|485.53|24
1614628610000|2021-03-01 19:56:50|489.52|485.52|489.42|485.42|489.7|485.7|489.42|485.42|28
1614628620000|2021-03-01 19:57:00|489.47|485.47|489.16|485.16|489.47|485.47|489.16|485.16|18
1614628630000|2021-03-01 19:57:10|489.15|485.15|489.23|485.23|489.23|485.23|489.12|485.12|25
1614628640000|2021-03-01 19:57:20|489.24|485.24|489.65|485.65|489.67|485.67|489.23|485.23|26
1614628650000|2021-03-01 19:57:30|489.64|485.64|489.95|485.95|489.95|485.95|489.61|485.61|31
1614628660000|2021-03-01 19:57:40|489.93|485.93|490.11|486.11|490.13|486.13|489.83|485.83|30
1614628670000|2021-03-01 19:57:50|490.08|486.08|490.55|486.55|490.62|486.62|490.08|486.08|32
1614628680000|2021-03-01 19:58:00|490.52|486.52|490.38|486.38|490.64|486.64|490.38|486.38|24
1614628690000|2021-03-01 19:58:10|490.34|486.34|490.19|486.19|490.34|486.34|490.06|486.06|28
1614628700000|2021-03-01 19:58:20|490.18|486.18|489.79|485.79|490.18|486.18|489.78|485.78|26
1614628710000|2021-03-01 19:58:30|489.82|485.82|489.55|485.55|489.84|485.84|489.55|485.55|30
1614628720000|2021-03-01 19:58:40|489.52|485.52|489.49|485.49|489.63|485.63|489.42|485.42|29
1614628730000|2021-03-01 19:58:50|489.48|485.48|489.37|485.37|489.48|485.48|489.34|485.34|28
1614628740000|2021-03-01 19:59:00|489.36|485.36|489.57|485.57|489.57|485.57|489.27|485.27|20
1614628750000|2021-03-01 19:59:10|489.58|485.58|489.93|485.93|490.01|486.01|489.54|485.54|25
1614628760000|2021-03-01 19:59:20|489.91|485.91|489.36|485.36|489.96|485.96|489.36|485.36|35
1614628770000|2021-03-01 19:59:30|489.27|485.27|489.17|485.17|489.32|485.32|489.09|485.09|32
1614628780000|2021-03-01 19:59:40|489.16|485.16|489.09|485.09|489.2|485.2|489.08|485.08|21
1614628790000|2021-03-01 19:59:50|489.13|485.13|489.32|485.32|489.32|485.32|489.08|485.08|26
1614628800000|2021-03-01 20:00:00|489.3|485.3|489.05|485.05|489.3|485.3|489.05|485.05|28
1614628810000|2021-03-01 20:00:10|489|485|489.35|485.35|489.45|485.45|488.94|484.94|27
1614628820000|2021-03-01 20:00:20|489.37|485.37|489.26|485.26|489.37|485.37|489.1|485.1|25
1614628830000|2021-03-01 20:00:30|489.25|485.25|489.51|485.51|489.51|485.51|489.18|485.18|29
1614628840000|2021-03-01 20:00:40|489.54|485.54|489.99|485.99|490.01|486.01|489.54|485.54|26
1614628850000|2021-03-01 20:00:50|490|486|490.22|486.22|490.29|486.29|490|486|29
1614628860000|2021-03-01 20:01:00|490.24|486.24|490.72|486.72|490.72|486.72|490.24|486.24|27
1614628870000|2021-03-01 20:01:10|490.7|486.7|490.45|486.45|491|487|490.43|486.43|28
1614628880000|2021-03-01 20:01:20|490.7|486.7|490.89|486.89|491.16|487.16|490.42|486.42|25
1614628890000|2021-03-01 20:01:30|490.87|486.87|490.99|486.99|490.99|486.99|490.79|486.79|23
1614628900000|2021-03-01 20:01:40|491|487|491.26|487.26|491.27|487.27|490.97|486.97|13
1614628910000|2021-03-01 20:01:50|491.25|487.25|491.23|487.23|491.26|487.26|491.14|487.14|25
1614628920000|2021-03-01 20:02:00|491.17|487.17|491.08|487.08|491.22|487.22|490.9|486.9|32
1614628930000|2021-03-01 20:02:10|491.09|487.09|490.89|486.89|491.34|487.34|490.89|486.89|31
1614628940000|2021-03-01 20:02:20|490.91|486.91|490.92|486.92|491.12|487.12|490.87|486.87|19
1614628950000|2021-03-01 20:02:30|491.03|487.03|491.12|487.12|491.13|487.13|491.01|487.01|17
1614628960000|2021-03-01 20:02:40|491.13|487.13|491.29|487.29|491.29|487.29|491.13|487.13|14
1614628970000|2021-03-01 20:02:50|491.28|487.28|491.15|487.15|491.31|487.31|491.15|487.15|24
1614628980000|2021-03-01 20:03:00|491.17|487.17|491.18|487.18|491.29|487.29|491.09|487.09|30
1614628990000|2021-03-01 20:03:10|491.17|487.17|490.83|486.83|491.3|487.3|490.83|486.83|26
1614629000000|2021-03-01 20:03:20|490.81|486.81|490.52|486.52|490.85|486.85|490.45|486.45|27
1614629010000|2021-03-01 20:03:30|490.56|486.56|490.55|486.55|490.57|486.57|490.43|486.43|30
1614629020000|2021-03-01 20:03:40|490.56|486.56|490.64|486.64|490.74|486.74|490.47|486.47|33
1614629030000|2021-03-01 20:03:50|490.63|486.63|490.38|486.38|490.66|486.66|490.37|486.37|31
1614629040000|2021-03-01 20:04:00|490.39|486.39|490.92|486.92|490.93|486.93|490.37|486.37|26
1614629050000|2021-03-01 20:04:10|490.9|486.9|491.13|487.13|491.14|487.14|490.87|486.87|31
1614629060000|2021-03-01 20:04:20|491.14|487.14|491.46|487.46|491.46|487.46|491.12|487.12|27
1614629070000|2021-03-01 20:04:30|491.43|487.43|491.54|487.54|491.54|487.54|491.43|487.43|27
1614629080000|2021-03-01 20:04:40|491.55|487.55|491.35|487.35|491.65|487.65|491.35|487.35|24
1614629090000|2021-03-01 20:04:50|491.38|487.38|491.38|487.38|491.47|487.47|491.27|487.27|31
1614629100000|2021-03-01 20:05:00|491.39|487.39|491.74|487.74|491.93|487.93|491.39|487.39|33
1614629110000|2021-03-01 20:05:10|491.72|487.72|491.77|487.77|491.78|487.78|491.66|487.66|27
1614629120000|2021-03-01 20:05:20|491.76|487.76|491.56|487.56|491.76|487.76|491.43|487.43|19
1614629130000|2021-03-01 20:05:30|491.59|487.59|491.91|487.91|492.06|488.06|491.57|487.57|19
1614629140000|2021-03-01 20:05:40|492.06|488.06|491.97|487.97|492.11|488.11|491.59|487.59|29
1614629150000|2021-03-01 20:05:50|492|488|491.96|487.96|492|488|491.68|487.68|31
1614629160000|2021-03-01 20:06:00|491.95|487.95|492.13|488.13|492.14|488.14|491.9|487.9|25
1614629170000|2021-03-01 20:06:10|492.12|488.12|491.72|487.72|492.14|488.14|491.68|487.68|21
1614629180000|2021-03-01 20:06:20|491.73|487.73|491.9|487.9|491.92|487.92|491.66|487.66|29
1614629190000|2021-03-01 20:06:30|491.88|487.88|491.81|487.81|492.03|488.03|491.75|487.75|21
1614629200000|2021-03-01 20:06:40|491.82|487.82|491.87|487.87|491.94|487.94|491.82|487.82|29
1614629210000|2021-03-01 20:06:50|491.89|487.89|491.74|487.74|491.91|487.91|491.62|487.62|28
1614629220000|2021-03-01 20:07:00|491.72|487.72|491.63|487.63|491.72|487.72|491.49|487.49|24
1614629230000|2021-03-01 20:07:10|491.71|487.71|491.67|487.67|491.8|487.8|491.67|487.67|28
1614629240000|2021-03-01 20:07:20|491.66|487.66|491.31|487.31|491.66|487.66|491.31|487.31|24
1614629250000|2021-03-01 20:07:30|491.23|487.23|491.3|487.3|491.35|487.35|491.23|487.23|17
1614629260000|2021-03-01 20:07:40|491.29|487.29|491.08|487.08|491.35|487.35|491.08|487.08|18
1614629270000|2021-03-01 20:07:50|491.07|487.07|491.55|487.55|491.56|487.56|491.07|487.07|26
1614629280000|2021-03-01 20:08:00|491.56|487.56|491.24|487.24|491.56|487.56|491.18|487.18|24
1614629290000|2021-03-01 20:08:10|491.26|487.26|491.25|487.25|491.32|487.32|491.25|487.25|22
1614629300000|2021-03-01 20:08:20|491.24|487.24|491.22|487.22|491.29|487.29|491.18|487.18|21
1614629310000|2021-03-01 20:08:30|491.21|487.21|490.97|486.97|491.22|487.22|490.96|486.96|27
1614629320000|2021-03-01 20:08:40|490.85|486.85|491.25|487.25|491.25|487.25|490.84|486.84|14
1614629330000|2021-03-01 20:08:50|491.24|487.24|491.38|487.38|491.49|487.49|491.23|487.23|22
1614629340000|2021-03-01 20:09:00|491.3|487.3|491.21|487.21|491.31|487.31|491.16|487.16|22
1614629350000|2021-03-01 20:09:10|491.2|487.2|491.14|487.14|491.25|487.25|490.88|486.88|26
1614629360000|2021-03-01 20:09:20|491.17|487.17|490.99|486.99|491.28|487.28|490.98|486.98|22
1614629370000|2021-03-01 20:09:30|491.04|487.04|491.32|487.32|491.34|487.34|491.04|487.04|20
1614629380000|2021-03-01 20:09:40|491.33|487.33|491.31|487.31|491.33|487.33|491.3|487.3|5
1614629390000|2021-03-01 20:09:50|491.3|487.3|491.22|487.22|491.31|487.31|490.97|486.97|18
1614629400000|2021-03-01 20:10:00|490.98|486.98|490.97|486.97|491.22|487.22|490.96|486.96|28
1614629410000|2021-03-01 20:10:10|490.94|486.94|490.8|486.8|490.94|486.94|490.61|486.61|21
1614629420000|2021-03-01 20:10:20|490.73|486.73|490.55|486.55|490.82|486.82|490.42|486.42|25
1614629430000|2021-03-01 20:10:30|490.5|486.5|490.54|486.54|490.63|486.63|490.37|486.37|25
1614629440000|2021-03-01 20:10:40|490.65|486.65|490.61|486.61|490.7|486.7|490.56|486.56|29
1614629450000|2021-03-01 20:10:50|490.6|486.6|490.57|486.57|490.78|486.78|490.52|486.52|32
1614629460000|2021-03-01 20:11:00|490.63|486.63|490.34|486.34|490.66|486.66|490.21|486.21|33
1614629470000|2021-03-01 20:11:10|490.33|486.33|490.06|486.06|490.34|486.34|490.06|486.06|25
1614629480000|2021-03-01 20:11:20|490.08|486.08|490.4|486.4|490.41|486.41|490.08|486.08|25
1614629490000|2021-03-01 20:11:30|490.44|486.44|490.29|486.29|490.52|486.52|489.94|485.94|29
1614629500000|2021-03-01 20:11:40|490.34|486.34|490.63|486.63|490.63|486.63|490.34|486.34|26
1614629510000|2021-03-01 20:11:50|490.6|486.6|490.72|486.72|490.82|486.82|490.58|486.58|35
1614629520000|2021-03-01 20:12:00|490.8|486.8|490.8|486.8|490.84|486.84|490.76|486.76|24
1614629530000|2021-03-01 20:12:10|490.77|486.77|491.3|487.3|491.3|487.3|490.77|486.77|34
1614629540000|2021-03-01 20:12:20|491.32|487.32|491.34|487.34|491.54|487.54|491.29|487.29|30
1614629550000|2021-03-01 20:12:30|491.39|487.39|491.05|487.05|491.39|487.39|490.97|486.97|24
1614629560000|2021-03-01 20:12:40|491.04|487.04|491.01|487.01|491.06|487.06|490.84|486.84|24
1614629570000|2021-03-01 20:12:50|491.03|487.03|490.81|486.81|491.13|487.13|490.81|486.81|25
1614629580000|2021-03-01 20:13:00|490.82|486.82|490.71|486.71|490.83|486.83|490.69|486.69|22
1614629590000|2021-03-01 20:13:10|490.73|486.73|490.82|486.82|490.84|486.84|490.52|486.52|27
1614629600000|2021-03-01 20:13:20|490.86|486.86|491.23|487.23|491.43|487.43|490.8|486.8|38
1614629610000|2021-03-01 20:13:30|491.25|487.25|491.42|487.42|491.43|487.43|491.06|487.06|21
1614629620000|2021-03-01 20:13:40|491.44|487.44|491.53|487.53|491.65|487.65|491.43|487.43|35
1614629630000|2021-03-01 20:13:50|491.56|487.56|491.82|487.82|491.82|487.82|491.5|487.5|25
1614629640000|2021-03-01 20:14:00|491.83|487.83|491.59|487.59|492.03|488.03|491.59|487.59|30
1614629650000|2021-03-01 20:14:10|491.62|487.62|491.69|487.69|491.96|487.96|491.53|487.53|36
1614629660000|2021-03-01 20:14:20|491.65|487.65|491.37|487.37|491.66|487.66|491.37|487.37|32
1614629670000|2021-03-01 20:14:30|491.4|487.4|491.4|487.4|491.41|487.41|491.35|487.35|20
1614629680000|2021-03-01 20:14:40|491.41|487.41|491.3|487.3|491.61|487.61|491.29|487.29|28
1614629690000|2021-03-01 20:14:50|491.34|487.34|491.4|487.4|491.4|487.4|491.27|487.27|27
1614629700000|2021-03-01 20:15:00|491.45|487.45|491.25|487.25|491.45|487.45|491.21|487.21|25
1614629710000|2021-03-01 20:15:10|491.26|487.26|491.52|487.52|491.59|487.59|491.24|487.24|31
1614629720000|2021-03-01 20:15:20|491.49|487.49|491.47|487.47|491.6|487.6|491.4|487.4|31
1614629730000|2021-03-01 20:15:30|491.46|487.46|491.86|487.86|491.86|487.86|491.44|487.44|28
1614629740000|2021-03-01 20:15:40|491.87|487.87|492.14|488.14|492.29|488.29|491.86|487.86|31
1614629750000|2021-03-01 20:15:50|492.18|488.18|492.74|488.74|492.86|488.86|492.16|488.16|31
1614629760000|2021-03-01 20:16:00|492.77|488.77|493.04|489.04|493.1|489.1|492.74|488.74|28
1614629770000|2021-03-01 20:16:10|492.94|488.94|493.13|489.13|493.13|489.13|492.7|488.7|29
1614629780000|2021-03-01 20:16:20|493.16|489.16|492.97|488.97|493.19|489.19|492.97|488.97|27
1614629790000|2021-03-01 20:16:30|492.93|488.93|492.63|488.63|492.95|488.95|492.63|488.63|26
1614629800000|2021-03-01 20:16:40|492.65|488.65|492.8|488.8|492.94|488.94|492.65|488.65|29
1614629810000|2021-03-01 20:16:50|492.77|488.77|493.26|489.26|493.26|489.26|492.77|488.77|28
1614629820000|2021-03-01 20:17:00|493.29|489.29|493.31|489.31|493.32|489.32|493.24|489.24|14
1614629830000|2021-03-01 20:17:10|493.32|489.32|493.34|489.34|493.48|489.48|493.3|489.3|19
1614629840000|2021-03-01 20:17:20|493.36|489.36|493.16|489.16|493.36|489.36|492.92|488.92|25
1614629850000|2021-03-01 20:17:30|493.17|489.17|493.17|489.17|493.25|489.25|493.14|489.14|21
1614629860000|2021-03-01 20:17:40|493.16|489.16|492.98|488.98|493.2|489.2|492.95|488.95|26
1614629870000|2021-03-01 20:17:50|492.99|488.99|493.29|489.29|493.34|489.34|492.99|488.99|22
1614629880000|2021-03-01 20:18:00|493.3|489.3|493.29|489.29|493.38|489.38|493.21|489.21|23
1614629890000|2021-03-01 20:18:10|493.3|489.3|493.05|489.05|493.3|489.3|493.05|489.05|24
1614629900000|2021-03-01 20:18:20|493.02|489.02|493.02|489.02|493.02|489.02|492.94|488.94|21
1614629910000|2021-03-01 20:18:30|493.04|489.04|493.22|489.22|493.28|489.28|493.04|489.04|23
1614629920000|2021-03-01 20:18:40|493.21|489.21|493.38|489.38|493.39|489.39|493.21|489.21|22
1614629930000|2021-03-01 20:18:50|493.39|489.39|493.23|489.23|493.41|489.41|493.21|489.21|29
1614629940000|2021-03-01 20:19:00|493.24|489.24|493.28|489.28|493.3|489.3|493.22|489.22|25
1614629950000|2021-03-01 20:19:10|493.27|489.27|493.26|489.26|493.29|489.29|493.24|489.24|16
1614629960000|2021-03-01 20:19:20|493.27|489.27|493.03|489.03|493.27|489.27|493.03|489.03|24
1614629970000|2021-03-01 20:19:30|493.05|489.05|493.21|489.21|493.26|489.26|493.05|489.05|21
1614629980000|2021-03-01 20:19:40|493.19|489.19|493.2|489.2|493.25|489.25|493.19|489.19|17
1614629990000|2021-03-01 20:19:50|493.19|489.19|493.14|489.14|493.19|489.19|493.14|489.14|6
1614630000000|2021-03-01 20:20:00|493.15|489.15|493.09|489.09|493.15|489.15|493.09|489.09|18
1614630010000|2021-03-01 20:20:10|493.11|489.11|493.17|489.17|493.17|489.17|493.06|489.06|23
1614630020000|2021-03-01 20:20:20|493.15|489.15|493.1|489.1|493.17|489.17|493.09|489.09|21
1614630030000|2021-03-01 20:20:30|493.07|489.07|493|489|493.07|489.07|493|489|8
1614630040000|2021-03-01 20:20:40|493.01|489.01|493.04|489.04|493.1|489.1|493.01|489.01|15
1614630050000|2021-03-01 20:20:50|493.03|489.03|493.01|489.01|493.07|489.07|493|489|18
1614630060000|2021-03-01 20:21:00|493.02|489.02|492.84|488.84|493.02|489.02|492.78|488.78|26
1614630070000|2021-03-01 20:21:10|492.8|488.8|492.63|488.63|492.88|488.88|492.56|488.56|30
1614630080000|2021-03-01 20:21:20|492.64|488.64|492.7|488.7|492.76|488.76|492.64|488.64|16
1614630090000|2021-03-01 20:21:30|492.71|488.71|492.66|488.66|492.78|488.78|492.66|488.66|21
1614630100000|2021-03-01 20:21:40|492.67|488.67|492.8|488.8|492.89|488.89|492.67|488.67|26
1614630110000|2021-03-01 20:21:50|492.79|488.79|492.68|488.68|492.8|488.8|492.68|488.68|22
1614630120000|2021-03-01 20:22:00|492.69|488.69|492.69|488.69|492.73|488.73|492.68|488.68|11
1614630130000|2021-03-01 20:22:10|492.68|488.68|492.64|488.64|492.68|488.68|492.61|488.61|19
1614630140000|2021-03-01 20:22:20|492.66|488.66|492.52|488.52|492.66|488.66|492.49|488.49|24
1614630150000|2021-03-01 20:22:30|492.53|488.53|492.65|488.65|492.74|488.74|492.42|488.42|27
1614630160000|2021-03-01 20:22:40|492.63|488.63|492.75|488.75|492.78|488.78|492.63|488.63|15
1614630170000|2021-03-01 20:22:50|492.76|488.76|492.52|488.52|492.76|488.76|492.44|488.44|30
1614630180000|2021-03-01 20:23:00|492.5|488.5|492.45|488.45|492.6|488.6|492.42|488.42|17
1614630190000|2021-03-01 20:23:10|492.47|488.47|492.36|488.36|492.5|488.5|492.32|488.32|22
1614630200000|2021-03-01 20:23:20|492.38|488.38|492.36|488.36|492.38|488.38|492.28|488.28|8
1614630210000|2021-03-01 20:23:30|492.35|488.35|492.54|488.54|492.54|488.54|492.35|488.35|14
1614630220000|2021-03-01 20:23:40|492.55|488.55|492.6|488.6|492.66|488.66|492.44|488.44|30
1614630230000|2021-03-01 20:23:50|492.59|488.59|492.74|488.74|492.8|488.8|492.57|488.57|30
1614630240000|2021-03-01 20:24:00|492.73|488.73|492.37|488.37|492.74|488.74|492.37|488.37|22
1614630250000|2021-03-01 20:24:10|492.4|488.4|492.27|488.27|492.4|488.4|492.26|488.26|13
1614630260000|2021-03-01 20:24:20|492.29|488.29|492.31|488.31|492.32|488.32|492.27|488.27|15
1614630270000|2021-03-01 20:24:30|492.3|488.3|492.11|488.11|492.3|488.3|492.11|488.11|24
1614630280000|2021-03-01 20:24:40|492.1|488.1|492.11|488.11|492.21|488.21|492.02|488.02|21
1614630290000|2021-03-01 20:24:50|492.1|488.1|492.29|488.29|492.35|488.35|492.03|488.03|22
1614630300000|2021-03-01 20:25:00|492.28|488.28|492.33|488.33|492.36|488.36|492.17|488.17|24
1614630310000|2021-03-01 20:25:10|492.32|488.32|492.19|488.19|492.32|488.32|492.03|488.03|28
1614630320000|2021-03-01 20:25:20|492.16|488.16|491.97|487.97|492.16|488.16|491.95|487.95|26
1614630330000|2021-03-01 20:25:30|491.96|487.96|492.1|488.1|492.1|488.1|491.96|487.96|13
1614630340000|2021-03-01 20:25:40|492.11|488.11|492.2|488.2|492.24|488.24|492.1|488.1|19
1614630350000|2021-03-01 20:25:50|492.21|488.21|492.21|488.21|492.23|488.23|492.18|488.18|8
1614630360000|2021-03-01 20:26:00|492.2|488.2|491.97|487.97|492.25|488.25|491.95|487.95|19
1614630370000|2021-03-01 20:26:10|491.96|487.96|491.78|487.78|491.97|487.97|491.78|487.78|18
1614630380000|2021-03-01 20:26:20|491.79|487.79|491.64|487.64|491.79|487.79|491.6|487.6|15
1614630390000|2021-03-01 20:26:30|491.65|487.65|491.75|487.75|491.77|487.77|491.65|487.65|16
1614630400000|2021-03-01 20:26:40|491.7|487.7|491.55|487.55|491.7|487.7|491.34|487.34|27
1614630410000|2021-03-01 20:26:50|491.54|487.54|491.88|487.88|491.89|487.89|491.52|487.52|22
1614630420000|2021-03-01 20:27:00|491.87|487.87|491.72|487.72|491.87|487.87|491.65|487.65|15
1614630430000|2021-03-01 20:27:10|491.73|487.73|491.69|487.69|491.76|487.76|491.68|487.68|13
1614630440000|2021-03-01 20:27:20|491.67|487.67|491.52|487.52|491.67|487.67|491.39|487.39|25
1614630450000|2021-03-01 20:27:30|491.54|487.54|491.63|487.63|491.73|487.73|491.54|487.54|27
1614630460000|2021-03-01 20:27:40|491.62|487.62|491.55|487.55|491.7|487.7|491.52|487.52|22
1614630470000|2021-03-01 20:27:50|491.54|487.54|491.73|487.73|491.76|487.76|491.51|487.51|25
1614630480000|2021-03-01 20:28:00|491.94|487.94|491.73|487.73|491.99|487.99|491.72|487.72|30
1614630490000|2021-03-01 20:28:10|491.69|487.69|491.53|487.53|491.72|487.72|491.53|487.53|23
1614630500000|2021-03-01 20:28:20|491.54|487.54|491.49|487.49|491.54|487.54|491.45|487.45|27
1614630510000|2021-03-01 20:28:30|491.48|487.48|491.62|487.62|491.65|487.65|491.46|487.46|28
1614630520000|2021-03-01 20:28:40|491.58|487.58|491.55|487.55|491.59|487.59|491.5|487.5|32
1614630530000|2021-03-01 20:28:50|491.54|487.54|490.82|486.82|491.55|487.55|490.76|486.76|32
1614630540000|2021-03-01 20:29:00|490.83|486.83|490.23|486.23|490.85|486.85|490.23|486.23|33
1614630550000|2021-03-01 20:29:10|490.25|486.25|489.94|485.94|490.31|486.31|489.92|485.92|30
1614630560000|2021-03-01 20:29:20|489.99|485.99|489.89|485.89|490.2|486.2|489.57|485.57|30
1614630570000|2021-03-01 20:29:30|489.88|485.88|489.99|485.99|490.23|486.23|489.84|485.84|30
1614630580000|2021-03-01 20:29:40|489.92|485.92|489.69|485.69|489.97|485.97|489.69|485.69|24
1614630590000|2021-03-01 20:29:50|489.67|485.67|490.01|486.01|490.16|486.16|489.66|485.66|26
1614630600000|2021-03-01 20:30:00|489.93|485.93|489.61|485.61|489.93|485.93|489.57|485.57|29
1614630610000|2021-03-01 20:30:10|489.65|485.65|489.67|485.67|489.84|485.84|489.6|485.6|31
1614630620000|2021-03-01 20:30:20|489.66|485.66|489.51|485.51|489.89|485.89|489.49|485.49|28
1614630630000|2021-03-01 20:30:30|489.41|485.41|489.47|485.47|489.48|485.48|489.14|485.14|30
1614630640000|2021-03-01 20:30:40|489.45|485.45|489.5|485.5|489.55|485.55|489.45|485.45|20
1614630650000|2021-03-01 20:30:50|489.52|485.52|489.75|485.75|489.75|485.75|489.52|485.52|26
1614630660000|2021-03-01 20:31:00|489.73|485.73|489.62|485.62|489.78|485.78|489.55|485.55|24
1614630670000|2021-03-01 20:31:10|489.59|485.59|489.59|485.59|489.69|485.69|489.58|485.58|23
1614630680000|2021-03-01 20:31:20|489.6|485.6|489.61|485.61|489.61|485.61|489.41|485.41|27
1614630690000|2021-03-01 20:31:30|489.62|485.62|488.74|484.74|489.62|485.62|488.74|484.74|28
1614630700000|2021-03-01 20:31:40|488.75|484.75|488.5|484.5|488.75|484.75|488.39|484.39|30
1614630710000|2021-03-01 20:31:50|488.49|484.49|488.64|484.64|488.74|484.74|488.48|484.48|30
1614630720000|2021-03-01 20:32:00|488.63|484.63|488.37|484.37|489|485|488.37|484.37|32
1614630730000|2021-03-01 20:32:10|488.36|484.36|488.41|484.41|488.56|484.56|488.35|484.35|22
1614630740000|2021-03-01 20:32:20|488.37|484.37|488.48|484.48|488.58|484.58|488.35|484.35|28
1614630750000|2021-03-01 20:32:30|488.51|484.51|488.76|484.76|488.76|484.76|488.48|484.48|31
1614630760000|2021-03-01 20:32:40|488.74|484.74|489.03|485.03|489.33|485.33|488.7|484.7|32
1614630770000|2021-03-01 20:32:50|489.01|485.01|488.97|484.97|489.08|485.08|488.83|484.83|30
1614630780000|2021-03-01 20:33:00|488.95|484.95|488.69|484.69|488.95|484.95|488.57|484.57|24
1614630790000|2021-03-01 20:33:10|488.68|484.68|488.95|484.95|489.09|485.09|488.65|484.65|28
1614630800000|2021-03-01 20:33:20|488.94|484.94|488.78|484.78|488.99|484.99|488.65|484.65|32
1614630810000|2021-03-01 20:33:30|488.82|484.82|488.65|484.65|488.84|484.84|488.58|484.58|27
1614630820000|2021-03-01 20:33:40|488.63|484.63|488.47|484.47|488.63|484.63|488.45|484.45|24
1614630830000|2021-03-01 20:33:50|488.48|484.48|488.5|484.5|488.54|484.54|488.33|484.33|22
1614630840000|2021-03-01 20:34:00|488.56|484.56|488.14|484.14|488.56|484.56|488.13|484.13|30
1614630850000|2021-03-01 20:34:10|488.1|484.1|488.53|484.53|488.53|484.53|488.1|484.1|31
1614630860000|2021-03-01 20:34:20|488.57|484.57|488.59|484.59|488.66|484.66|488.46|484.46|29
1614630870000|2021-03-01 20:34:30|488.6|484.6|488.19|484.19|488.63|484.63|488.12|484.12|26
1614630880000|2021-03-01 20:34:40|488.25|484.25|488.27|484.27|488.41|484.41|488.23|484.23|27
1614630890000|2021-03-01 20:34:50|488.15|484.15|488.09|484.09|488.23|484.23|488|484|25
1614630900000|2021-03-01 20:35:00|488.18|484.18|488.15|484.15|488.27|484.27|488.05|484.05|32
1614630910000|2021-03-01 20:35:10|488.16|484.16|488.18|484.18|488.18|484.18|488.1|484.1|15
1614630920000|2021-03-01 20:35:20|488.13|484.13|488.14|484.14|488.29|484.29|488.1|484.1|22
1614630930000|2021-03-01 20:35:30|488.16|484.16|488.14|484.14|488.18|484.18|488.14|484.14|13
1614630940000|2021-03-01 20:35:40|488.16|484.16|487.97|483.97|488.16|484.16|487.96|483.96|17
1614630950000|2021-03-01 20:35:50|487.96|483.96|488.02|484.02|488.24|484.24|487.96|483.96|33
1614630960000|2021-03-01 20:36:00|488.03|484.03|488.43|484.43|488.43|484.43|488.02|484.02|21
1614630970000|2021-03-01 20:36:10|488.44|484.44|488.54|484.54|488.55|484.55|488.44|484.44|23
1614630980000|2021-03-01 20:36:20|488.52|484.52|488.5|484.5|488.52|484.52|488|484|31
1614630990000|2021-03-01 20:36:30|488.49|484.49|488.44|484.44|488.49|484.49|488.24|484.24|27
1614631000000|2021-03-01 20:36:40|488.46|484.46|488.22|484.22|488.46|484.46|488.08|484.08|27
1614631010000|2021-03-01 20:36:50|488.16|484.16|487.92|483.92|488.22|484.22|487.91|483.91|26
1614631020000|2021-03-01 20:37:00|487.91|483.91|487.31|483.31|488.14|484.14|487.31|483.31|32
1614631030000|2021-03-01 20:37:10|487.3|483.3|487.4|483.4|487.81|483.81|487.3|483.3|35
1614631040000|2021-03-01 20:37:20|487.41|483.41|487.34|483.34|487.64|483.64|487.25|483.25|33
1614631050000|2021-03-01 20:37:30|487.37|483.37|487.19|483.19|487.4|483.4|487.14|483.14|29
1614631060000|2021-03-01 20:37:40|487.26|483.26|487.33|483.33|487.37|483.37|487.26|483.26|18
1614631070000|2021-03-01 20:37:50|487.36|483.36|487.42|483.42|487.42|483.42|487.24|483.24|30
1614631080000|2021-03-01 20:38:00|487.56|483.56|487.53|483.53|487.56|483.56|487.4|483.4|22
1614631090000|2021-03-01 20:38:10|487.52|483.52|487.53|483.53|487.6|483.6|487.38|483.38|25
1614631100000|2021-03-01 20:38:20|487.5|483.5|487.67|483.67|487.69|483.69|487.38|483.38|24
1614631110000|2021-03-01 20:38:30|487.65|483.65|487.51|483.51|487.71|483.71|487.38|483.38|37
1614631120000|2021-03-01 20:38:40|487.52|483.52|487.64|483.64|487.86|483.86|487.51|483.51|30
1614631130000|2021-03-01 20:38:50|487.63|483.63|487.23|483.23|487.75|483.75|487.2|483.2|35
1614631140000|2021-03-01 20:39:00|487.25|483.25|487.62|483.62|487.72|483.72|487.25|483.25|35
1614631150000|2021-03-01 20:39:10|487.64|483.64|487.45|483.45|487.64|483.64|487.41|483.41|32
1614631160000|2021-03-01 20:39:20|487.47|483.47|487.52|483.52|487.52|483.52|487.41|483.41|30
1614631170000|2021-03-01 20:39:30|487.57|483.57|487.59|483.59|487.65|483.65|487.47|483.47|31
1614631180000|2021-03-01 20:39:40|487.6|483.6|487.63|483.63|487.77|483.77|487.53|483.53|36
1614631190000|2021-03-01 20:39:50|487.64|483.64|487.42|483.42|487.64|483.64|487.42|483.42|21
1614631200000|2021-03-01 20:40:00|487.46|483.46|487.25|483.25|487.51|483.51|487.22|483.22|30
1614631210000|2021-03-01 20:40:10|487.27|483.27|487.36|483.36|487.44|483.44|487.27|483.27|30
1614631220000|2021-03-01 20:40:20|487.38|483.38|487.35|483.35|487.38|483.38|487.21|483.21|25
1614631230000|2021-03-01 20:40:30|487.4|483.4|487.38|483.38|487.42|483.42|487.28|483.28|25
1614631240000|2021-03-01 20:40:40|487.37|483.37|487.31|483.31|487.4|483.4|487.31|483.31|18
1614631250000|2021-03-01 20:40:50|487.29|483.29|487.32|483.32|487.32|483.32|487.28|483.28|14
1614631260000|2021-03-01 20:41:00|487.3|483.3|487.26|483.26|487.32|483.32|487.26|483.26|10
1614631270000|2021-03-01 20:41:10|487.22|483.22|487.56|483.56|487.57|483.57|487.22|483.22|27
1614631280000|2021-03-01 20:41:20|487.57|483.57|487.84|483.84|487.87|483.87|487.33|483.33|29
1614631290000|2021-03-01 20:41:30|487.83|483.83|487.56|483.56|487.83|483.83|487.52|483.52|23
1614631300000|2021-03-01 20:41:40|487.58|483.58|487.55|483.55|487.6|483.6|487.55|483.55|8
1614631310000|2021-03-01 20:41:50|487.56|483.56|487.83|483.83|487.88|483.88|487.55|483.55|23
1614631320000|2021-03-01 20:42:00|487.84|483.84|487.56|483.56|487.84|483.84|487.54|483.54|23
1614631330000|2021-03-01 20:42:10|487.52|483.52|487.47|483.47|487.62|483.62|487.42|483.42|26
1614631340000|2021-03-01 20:42:20|487.46|483.46|487.35|483.35|487.59|483.59|487.35|483.35|27
1614631350000|2021-03-01 20:42:30|487.39|483.39|487.46|483.46|487.47|483.47|487.34|483.34|22
1614631360000|2021-03-01 20:42:40|487.44|483.44|487.42|483.42|487.46|483.46|487.42|483.42|9
1614631370000|2021-03-01 20:42:50|487.4|483.4|487.36|483.36|487.44|483.44|487.36|483.36|13
1614631380000|2021-03-01 20:43:00|487.39|483.39|487.47|483.47|487.65|483.65|487.39|483.39|16
1614631390000|2021-03-01 20:43:10|487.48|483.48|487.57|483.57|487.73|483.73|487.48|483.48|16
1614631400000|2021-03-01 20:43:20|487.56|483.56|487.83|483.83|487.85|483.85|487.47|483.47|22
1614631410000|2021-03-01 20:43:30|487.81|483.81|488.19|484.19|488.31|484.31|487.81|483.81|31
1614631420000|2021-03-01 20:43:40|488.22|484.22|488.17|484.17|488.24|484.24|488.15|484.15|14
1614631430000|2021-03-01 20:43:50|488.18|484.18|488.22|484.22|488.34|484.34|488.18|484.18|14
1614631440000|2021-03-01 20:44:00|488.21|484.21|488.18|484.18|488.34|484.34|488.05|484.05|12
1614631450000|2021-03-01 20:44:10|488.34|484.34|488.29|484.29|488.43|484.43|488.27|484.27|15
1614631460000|2021-03-01 20:44:20|488.25|484.25|488.26|484.26|488.27|484.27|488.25|484.25|6
1614631470000|2021-03-01 20:44:30|488.28|484.28|488.41|484.41|488.46|484.46|488.28|484.28|10
1614631480000|2021-03-01 20:44:40|488.38|484.38|488.42|484.42|488.42|484.42|488.35|484.35|11
1614631490000|2021-03-01 20:44:50|488.45|484.45|488.32|484.32|488.45|484.45|488.25|484.25|20
1614631500000|2021-03-01 20:45:00|488.29|484.29|488.37|484.37|488.38|484.38|488.24|484.24|19
1614631510000|2021-03-01 20:45:10|488.38|484.38|488.6|484.6|488.63|484.63|488.37|484.37|14
1614631520000|2021-03-01 20:45:20|488.61|484.61|488.59|484.59|488.73|484.73|488.59|484.59|12
1614631530000|2021-03-01 20:45:30|488.6|484.6|488.89|484.89|488.95|484.95|488.6|484.6|13
1614631540000|2021-03-01 20:45:40|488.87|484.87|488.91|484.91|488.91|484.91|488.87|484.87|18
1614631550000|2021-03-01 20:45:50|488.9|484.9|489.03|485.03|489.03|485.03|488.9|484.9|11
1614631560000|2021-03-01 20:46:00|489.04|485.04|489.05|485.05|489.13|485.13|489.04|485.04|15
1614631570000|2021-03-01 20:46:10|489.08|485.08|489.01|485.01|489.08|485.08|488.94|484.94|20
1614631580000|2021-03-01 20:46:20|489|485|489.08|485.08|489.08|485.08|488.98|484.98|16
1614631590000|2021-03-01 20:46:30|489.05|485.05|489.03|485.03|489.05|485.05|489|485|10
1614631600000|2021-03-01 20:46:40|489.05|485.05|488.89|484.89|489.05|485.05|488.89|484.89|18
1614631610000|2021-03-01 20:46:50|488.9|484.9|488.9|484.9|488.9|484.9|488.87|484.87|12
1614631620000|2021-03-01 20:47:00|488.91|484.91|488.99|484.99|489.04|485.04|488.87|484.87|25
1614631630000|2021-03-01 20:47:10|488.97|484.97|489.1|485.1|489.14|485.14|488.97|484.97|23
1614631640000|2021-03-01 20:47:20|489.11|485.11|489.02|485.02|489.17|485.17|489.02|485.02|18
1614631650000|2021-03-01 20:47:30|488.93|484.93|488.93|484.93|488.94|484.94|488.9|484.9|18
1614631660000|2021-03-01 20:47:40|488.91|484.91|488.95|484.95|488.95|484.95|488.9|484.9|19
1614631670000|2021-03-01 20:47:50|488.93|484.93|488.96|484.96|488.97|484.97|488.93|484.93|12
1614631680000|2021-03-01 20:48:00|488.95|484.95|488.95|484.95|488.96|484.96|488.92|484.92|19
1614631690000|2021-03-01 20:48:10|488.93|484.93|489.02|485.02|489.02|485.02|488.91|484.91|20
1614631700000|2021-03-01 20:48:20|489.07|485.07|489.18|485.18|489.19|485.19|489.07|485.07|19
1614631710000|2021-03-01 20:48:30|489.21|485.21|489.12|485.12|489.3|485.3|489.08|485.08|26
1614631720000|2021-03-01 20:48:40|489.11|485.11|489.03|485.03|489.11|485.11|488.93|484.93|27
1614631730000|2021-03-01 20:48:50|489|485|489.05|485.05|489.09|485.09|488.93|484.93|28
1614631740000|2021-03-01 20:49:00|489.03|485.03|489.18|485.18|489.18|485.18|489.02|485.02|22
1614631750000|2021-03-01 20:49:10|489.19|485.19|489.21|485.21|489.21|485.21|489.15|485.15|9
1614631760000|2021-03-01 20:49:20|489.23|485.23|489.21|485.21|489.23|485.23|489.14|485.14|26
1614631770000|2021-03-01 20:49:30|489.38|485.38|489.15|485.15|489.39|485.39|489.12|485.12|20
1614631780000|2021-03-01 20:49:40|489.16|485.16|489.27|485.27|489.34|485.34|489.14|485.14|29
1614631790000|2021-03-01 20:49:50|489.26|485.26|489.39|485.39|489.5|485.5|489.2|485.2|31
1614631800000|2021-03-01 20:50:00|489.34|485.34|489.15|485.15|489.36|485.36|489.13|485.13|28
1614631810000|2021-03-01 20:50:10|489.16|485.16|489.06|485.06|489.16|485.16|489.01|485.01|26
1614631820000|2021-03-01 20:50:20|489.01|485.01|489.15|485.15|489.17|485.17|488.97|484.97|28
1614631830000|2021-03-01 20:50:30|489.16|485.16|489.36|485.36|489.51|485.51|489.15|485.15|22
1614631840000|2021-03-01 20:50:40|489.33|485.33|489.24|485.24|489.36|485.36|489.22|485.22|17
1614631850000|2021-03-01 20:50:50|489.22|485.22|489.18|485.18|489.23|485.23|489.18|485.18|12
1614631860000|2021-03-01 20:51:00|489.19|485.19|489.18|485.18|489.2|485.2|489.13|485.13|22
1614631870000|2021-03-01 20:51:10|489.17|485.17|489.11|485.11|489.25|485.25|489.08|485.08|20
1614631880000|2021-03-01 20:51:20|489.1|485.1|489.22|485.22|489.24|485.24|489.1|485.1|18
1614631890000|2021-03-01 20:51:30|489.3|485.3|489.26|485.26|489.56|485.56|489.26|485.26|21
1614631900000|2021-03-01 20:51:40|489.32|485.32|489.32|485.32|489.36|485.36|489.16|485.16|29
1614631910000|2021-03-01 20:51:50|489.29|485.29|489.1|485.1|489.29|485.29|489.08|485.08|26
1614631920000|2021-03-01 20:52:00|489.09|485.09|489.18|485.18|489.23|485.23|489.09|485.09|25
1614631930000|2021-03-01 20:52:10|489.19|485.19|489.37|485.37|489.4|485.4|489.18|485.18|23
1614631940000|2021-03-01 20:52:20|489.42|485.42|489.37|485.37|489.46|485.46|489.33|485.33|19
1614631950000|2021-03-01 20:52:30|489.41|485.41|489.27|485.27|489.41|485.41|489.19|485.19|27
1614631960000|2021-03-01 20:52:40|489.29|485.29|489.46|485.46|489.46|485.46|489.26|485.26|23
1614631970000|2021-03-01 20:52:50|489.45|485.45|489.19|485.19|489.45|485.45|489.15|485.15|23
1614631980000|2021-03-01 20:53:00|489.18|485.18|488.99|484.99|489.18|485.18|488.99|484.99|24
1614631990000|2021-03-01 20:53:10|489|485|488.9|484.9|489.04|485.04|488.87|484.87|25
1614632000000|2021-03-01 20:53:20|488.89|484.89|488.96|484.96|488.96|484.96|488.84|484.84|21
1614632010000|2021-03-01 20:53:30|488.99|484.99|489.27|485.27|489.27|485.27|488.98|484.98|22
1614632020000|2021-03-01 20:53:40|489.28|485.28|489.16|485.16|489.29|485.29|489.14|485.14|17
1614632030000|2021-03-01 20:53:50|489.14|485.14|489.17|485.17|489.21|485.21|489.03|485.03|21
1614632040000|2021-03-01 20:54:00|489.21|485.21|489.21|485.21|489.23|485.23|489.14|485.14|17
1614632050000|2021-03-01 20:54:10|489.22|485.22|489.17|485.17|489.23|485.23|489.13|485.13|19
1614632060000|2021-03-01 20:54:20|489.15|485.15|489.18|485.18|489.21|485.21|489.15|485.15|17
1614632070000|2021-03-01 20:54:30|489.2|485.2|489.14|485.14|489.38|485.38|489.12|485.12|21
1614632080000|2021-03-01 20:54:40|489.17|485.17|489.37|485.37|489.41|485.41|489.12|485.12|22
1614632090000|2021-03-01 20:54:50|489.36|485.36|489.46|485.46|489.49|485.49|489.36|485.36|22
1614632100000|2021-03-01 20:55:00|489.49|485.49|489.27|485.27|489.49|485.49|489.27|485.27|22
1614632110000|2021-03-01 20:55:10|489.28|485.28|489.18|485.18|489.29|485.29|489.05|485.05|28
1614632120000|2021-03-01 20:55:20|489.21|485.21|489.32|485.32|489.36|485.36|489.2|485.2|29
1614632130000|2021-03-01 20:55:30|489.28|485.28|489.28|485.28|489.35|485.35|489.24|485.24|26
1614632140000|2021-03-01 20:55:40|489.33|485.33|489.17|485.17|489.33|485.33|489.1|485.1|21
1614632150000|2021-03-01 20:55:50|489.19|485.19|489.11|485.11|489.22|485.22|489.11|485.11|20
1614632160000|2021-03-01 20:56:00|489.12|485.12|489|485|489.15|485.15|488.97|484.97|15
1614632170000|2021-03-01 20:56:10|488.99|484.99|488.92|484.92|489|485|488.89|484.89|21
1614632180000|2021-03-01 20:56:20|488.93|484.93|488.98|484.98|489.01|485.01|488.93|484.93|14
1614632190000|2021-03-01 20:56:30|488.99|484.99|489.25|485.25|489.25|485.25|488.99|484.99|19
1614632200000|2021-03-01 20:56:40|489.27|485.27|489.55|485.55|489.57|485.57|489.25|485.25|20
1614632210000|2021-03-01 20:56:50|489.54|485.54|489.36|485.36|489.54|485.54|489.31|485.31|32
1614632220000|2021-03-01 20:57:00|489.32|485.32|489.32|485.32|489.37|485.37|489.26|485.26|23
1614632230000|2021-03-01 20:57:10|489.31|485.31|489.28|485.28|489.32|485.32|489.09|485.09|33
1614632240000|2021-03-01 20:57:20|489.29|485.29|489.26|485.26|489.35|485.35|489.2|485.2|24
1614632250000|2021-03-01 20:57:30|489.23|485.23|489.31|485.31|489.38|485.38|489.23|485.23|22
1614632260000|2021-03-01 20:57:40|489.29|485.29|489.34|485.34|489.45|485.45|489.21|485.21|24
1614632270000|2021-03-01 20:57:50|489.37|485.37|489.61|485.61|489.64|485.64|489.29|485.29|21
1614632280000|2021-03-01 20:58:00|489.59|485.59|489.66|485.66|489.7|485.7|489.56|485.56|17
1614632290000|2021-03-01 20:58:10|489.69|485.69|489.53|485.53|489.7|485.7|489.43|485.43|25
1614632300000|2021-03-01 20:58:20|489.52|485.52|489.53|485.53|489.53|485.53|489.45|485.45|19
1614632310000|2021-03-01 20:58:30|489.57|485.57|489.57|485.57|489.62|485.62|489.54|485.54|18
1614632320000|2021-03-01 20:58:40|489.56|485.56|489.67|485.67|489.69|485.69|489.54|485.54|14
1614632330000|2021-03-01 20:58:50|489.66|485.66|489.76|485.76|489.81|485.81|489.53|485.53|9
1614632340000|2021-03-01 20:59:00|489.74|485.74|489.63|485.63|489.76|485.76|489.58|485.58|12
1614632350000|2021-03-01 20:59:10|489.93|485.93|489.78|485.78|490.03|486.03|489.72|485.72|22
1614632360000|2021-03-01 20:59:20|489.79|485.79|490.22|486.22|490.22|486.22|489.69|485.69|27
1614632370000|2021-03-01 20:59:30|490.21|486.21|490.19|486.19|490.24|486.24|489.77|485.77|33
1614632380000|2021-03-01 20:59:40|490.18|486.18|489.81|485.81|490.27|486.27|489.76|485.76|28
1614632390000|2021-03-01 20:59:50|489.83|485.83|489.82|485.82|489.89|485.89|489.71|485.71|23
1614632400000|2021-03-01 21:00:00|489.83|485.83|489.74|485.74|489.97|485.97|489.73|485.73|23
1614632410000|2021-03-01 21:00:10|489.73|485.73|489.53|485.53|489.74|485.74|489.52|485.52|24
1614632420000|2021-03-01 21:00:20|489.5|485.5|488.94|484.94|489.51|485.51|488.91|484.91|31
1614632430000|2021-03-01 21:00:30|488.95|484.95|488.93|484.93|488.99|484.99|488.85|484.85|22
1614632440000|2021-03-01 21:00:40|488.92|484.92|489.07|485.07|489.07|485.07|488.92|484.92|26
1614632450000|2021-03-01 21:00:50|489.08|485.08|489.17|485.17|489.18|485.18|488.98|484.98|15
1614632460000|2021-03-01 21:01:00|489.11|485.11|489.03|485.03|489.27|485.27|488.98|484.98|27
1614632470000|2021-03-01 21:01:10|489.04|485.04|489.02|485.02|489.11|485.11|488.89|484.89|28
1614632480000|2021-03-01 21:01:20|489.01|485.01|489.18|485.18|489.18|485.18|488.96|484.96|27
1614632490000|2021-03-01 21:01:30|489.19|485.19|489.26|485.26|489.27|485.27|489.13|485.13|21
1614632500000|2021-03-01 21:01:40|489.27|485.27|489.21|485.21|489.27|485.27|489.21|485.21|12
1614632510000|2021-03-01 21:01:50|489.2|485.2|489.32|485.32|489.43|485.43|489.2|485.2|28
1614632520000|2021-03-01 21:02:00|489.33|485.33|489.77|485.77|489.77|485.77|489.33|485.33|11
1614632530000|2021-03-01 21:02:10|489.76|485.76|489.76|485.76|489.76|485.76|489.57|485.57|22
1614632540000|2021-03-01 21:02:20|489.73|485.73|489.92|485.92|489.95|485.95|489.73|485.73|15
1614632550000|2021-03-01 21:02:30|489.9|485.9|489.93|485.93|490.04|486.04|489.86|485.86|20
1614632560000|2021-03-01 21:02:40|489.98|485.98|489.99|485.99|490.04|486.04|489.95|485.95|25
1614632570000|2021-03-01 21:02:50|489.98|485.98|489.96|485.96|490.01|486.01|489.93|485.93|22
1614632580000|2021-03-01 21:03:00|489.93|485.93|489.74|485.74|489.95|485.95|489.7|485.7|18
1614632590000|2021-03-01 21:03:10|489.72|485.72|489.87|485.87|489.88|485.88|489.69|485.69|25
1614632600000|2021-03-01 21:03:20|489.89|485.89|489.85|485.85|489.89|485.89|489.83|485.83|11
1614632610000|2021-03-01 21:03:30|489.84|485.84|489.76|485.76|489.84|485.84|489.64|485.64|22
1614632620000|2021-03-01 21:03:40|489.77|485.77|489.66|485.66|489.88|485.88|489.64|485.64|20
1614632630000|2021-03-01 21:03:50|489.64|485.64|489.93|485.93|489.94|485.94|489.56|485.56|31
1614632640000|2021-03-01 21:04:00|489.95|485.95|490.14|486.14|490.19|486.19|489.95|485.95|19
1614632650000|2021-03-01 21:04:10|490.19|486.19|490.06|486.06|490.32|486.32|490.02|486.02|23
1614632660000|2021-03-01 21:04:20|490.07|486.07|490.54|486.54|490.54|486.54|490.07|486.07|29
1614632670000|2021-03-01 21:04:30|490.53|486.53|490.56|486.56|490.56|486.56|490.43|486.43|26
1614632680000|2021-03-01 21:04:40|490.6|486.6|490.45|486.45|490.64|486.64|490.42|486.42|29
1614632690000|2021-03-01 21:04:50|490.43|486.43|490.37|486.37|490.57|486.57|490.37|486.37|23
1614632700000|2021-03-01 21:05:00|490.43|486.43|490.51|486.51|490.64|486.64|490.37|486.37|31
1614632710000|2021-03-01 21:05:10|490.5|486.5|490.5|486.5|490.58|486.58|490.49|486.49|18
1614632720000|2021-03-01 21:05:20|490.49|486.49|490.6|486.6|490.77|486.77|490.39|486.39|20
1614632730000|2021-03-01 21:05:30|490.56|486.56|490.68|486.68|490.83|486.83|490.54|486.54|26
1614632740000|2021-03-01 21:05:40|490.63|486.63|490.74|486.74|490.84|486.84|490.63|486.63|14
1614632750000|2021-03-01 21:05:50|490.76|486.76|490.87|486.87|490.87|486.87|490.73|486.73|20
1614632760000|2021-03-01 21:06:00|490.84|486.84|490.68|486.68|490.84|486.84|490.63|486.63|17
1614632770000|2021-03-01 21:06:10|490.69|486.69|490.59|486.59|490.79|486.79|490.59|486.59|25
1614632780000|2021-03-01 21:06:20|490.61|486.61|490.71|486.71|490.71|486.71|490.57|486.57|20
1614632790000|2021-03-01 21:06:30|490.72|486.72|490.83|486.83|490.83|486.83|490.71|486.71|18
1614632800000|2021-03-01 21:06:40|490.84|486.84|491.01|487.01|491.04|487.04|490.84|486.84|14
1614632810000|2021-03-01 21:06:50|491.04|487.04|490.97|486.97|491.04|487.04|490.93|486.93|24
1614632820000|2021-03-01 21:07:00|490.98|486.98|490.9|486.9|490.98|486.98|490.31|486.31|24
1614632830000|2021-03-01 21:07:10|490.89|486.89|491|487|491.04|487.04|490.86|486.86|24
1614632840000|2021-03-01 21:07:20|491.01|487.01|490.82|486.82|491.06|487.06|490.78|486.78|29
1614632850000|2021-03-01 21:07:30|490.8|486.8|490.81|486.81|490.83|486.83|490.76|486.76|19
1614632860000|2021-03-01 21:07:40|490.85|486.85|491.06|487.06|491.08|487.08|490.85|486.85|23
1614632870000|2021-03-01 21:07:50|491.05|487.05|491|487|491.13|487.13|490.95|486.95|28
1614632880000|2021-03-01 21:08:00|491.01|487.01|490.98|486.98|491.05|487.05|490.72|486.72|29
1614632890000|2021-03-01 21:08:10|490.97|486.97|490.85|486.85|490.98|486.98|490.84|486.84|19
1614632900000|2021-03-01 21:08:20|490.81|486.81|491|487|491.01|487.01|490.81|486.81|16
1614632910000|2021-03-01 21:08:30|491.01|487.01|491.23|487.23|491.23|487.23|490.98|486.98|12
1614632920000|2021-03-01 21:08:40|491.22|487.22|491.26|487.26|491.28|487.28|491.21|487.21|18
1614632930000|2021-03-01 21:08:50|491.27|487.27|491.4|487.4|491.42|487.42|491.27|487.27|18
1614632940000|2021-03-01 21:09:00|491.41|487.41|491.21|487.21|491.42|487.42|491.12|487.12|28
1614632950000|2021-03-01 21:09:10|491.2|487.2|491.16|487.16|491.29|487.29|490.89|486.89|20
1614632960000|2021-03-01 21:09:20|491.15|487.15|491.28|487.28|491.29|487.29|491.15|487.15|28
1614632970000|2021-03-01 21:09:30|491.27|487.27|491.3|487.3|491.33|487.33|491.24|487.24|20
1614632980000|2021-03-01 21:09:40|491.32|487.32|491.35|487.35|491.43|487.43|491.25|487.25|28
1614632990000|2021-03-01 21:09:50|491.36|487.36|491.45|487.45|491.46|487.46|491.33|487.33|25
1614633000000|2021-03-01 21:10:00|491.47|487.47|491.52|487.52|491.53|487.53|491.47|487.47|19
1614633010000|2021-03-01 21:10:10|491.51|487.51|491.51|487.51|491.53|487.53|491.49|487.49|10
1614633020000|2021-03-01 21:10:20|491.52|487.52|491.51|487.51|491.53|487.53|491.5|487.5|5
1614633030000|2021-03-01 21:10:30|491.5|487.5|491.27|487.27|491.53|487.53|491.19|487.19|25
1614633040000|2021-03-01 21:10:40|491.32|487.32|491.51|487.51|491.53|487.53|491.32|487.32|17
1614633050000|2021-03-01 21:10:50|491.5|487.5|491.45|487.45|491.5|487.5|491.34|487.34|17
1614633060000|2021-03-01 21:11:00|491.47|487.47|491.25|487.25|491.47|487.47|491.23|487.23|27
1614633070000|2021-03-01 21:11:10|491.29|487.29|491.32|487.32|491.35|487.35|491.22|487.22|27
1614633080000|2021-03-01 21:11:20|491.31|487.31|491.11|487.11|491.32|487.32|491.11|487.11|18
1614633090000|2021-03-01 21:11:30|491.14|487.14|491.11|487.11|491.14|487.14|491.1|487.1|7
1614633100000|2021-03-01 21:11:40|491.1|487.1|491.17|487.17|491.21|487.21|491.1|487.1|24
1614633110000|2021-03-01 21:11:50|491.19|487.19|491.25|487.25|491.3|487.3|491.17|487.17|14
1614633120000|2021-03-01 21:12:00|491.24|487.24|491.2|487.2|491.28|487.28|491.15|487.15|27
1614633130000|2021-03-01 21:12:10|491.16|487.16|490.92|486.92|491.16|487.16|490.92|486.92|24
1614633140000|2021-03-01 21:12:20|490.89|486.89|491.14|487.14|491.14|487.14|490.88|486.88|24
1614633150000|2021-03-01 21:12:30|491.17|487.17|491.23|487.23|491.38|487.38|491.14|487.14|28
1614633160000|2021-03-01 21:12:40|491.22|487.22|491.24|487.24|491.28|487.28|491.22|487.22|18
1614633170000|2021-03-01 21:12:50|491.25|487.25|491.19|487.19|491.25|487.25|491.18|487.18|7
1614633180000|2021-03-01 21:13:00|491.2|487.2|491.25|487.25|491.26|487.26|491.17|487.17|12
1614633190000|2021-03-01 21:13:10|491.23|487.23|491.14|487.14|491.23|487.23|491.14|487.14|11
1614633200000|2021-03-01 21:13:20|491.15|487.15|491.04|487.04|491.15|487.15|490.99|486.99|14
1614633210000|2021-03-01 21:13:30|491.09|487.09|491.14|487.14|491.14|487.14|491.08|487.08|17
1614633220000|2021-03-01 21:13:40|491.13|487.13|490.94|486.94|491.13|487.13|490.94|486.94|15
1614633230000|2021-03-01 21:13:50|490.92|486.92|490.75|486.75|491|487|490.72|486.72|15
1614633240000|2021-03-01 21:14:00|490.76|486.76|490.98|486.98|491.06|487.06|490.73|486.73|21
1614633250000|2021-03-01 21:14:10|490.96|486.96|491.02|487.02|491.02|487.02|490.94|486.94|14
1614633260000|2021-03-01 21:14:20|491.01|487.01|491|487|491.01|487.01|490.99|486.99|4
1614633270000|2021-03-01 21:14:30|490.98|486.98|491.11|487.11|491.15|487.15|490.96|486.96|15
1614633280000|2021-03-01 21:14:40|491.15|487.15|491.02|487.02|491.23|487.23|490.92|486.92|28
1614633290000|2021-03-01 21:14:50|491.11|487.11|491.17|487.17|491.29|487.29|491.03|487.03|18
1614633300000|2021-03-01 21:15:00|491.15|487.15|490.9|486.9|491.18|487.18|490.89|486.89|20
1614633310000|2021-03-01 21:15:10|490.91|486.91|490.88|486.88|490.99|486.99|490.88|486.88|22
1614633320000|2021-03-01 21:15:20|490.85|486.85|490.75|486.75|490.85|486.85|490.71|486.71|24
1614633330000|2021-03-01 21:15:30|490.8|486.8|490.58|486.58|490.8|486.8|490.48|486.48|24
1614633340000|2021-03-01 21:15:40|490.64|486.64|490.16|486.16|490.66|486.66|490.16|486.16|30
1614633350000|2021-03-01 21:15:50|490.19|486.19|490.1|486.1|490.19|486.19|490|486|21
1614633360000|2021-03-01 21:16:00|490.11|486.11|489.94|485.94|490.11|486.11|489.91|485.91|19
1614633370000|2021-03-01 21:16:10|489.93|485.93|489.96|485.96|489.97|485.97|489.9|485.9|24
1614633380000|2021-03-01 21:16:20|489.92|485.92|489.98|485.98|490.01|486.01|489.88|485.88|24
1614633390000|2021-03-01 21:16:30|490|486|489.91|485.91|490|486|489.79|485.79|16
1614633400000|2021-03-01 21:16:40|489.76|485.76|490.08|486.08|490.11|486.11|489.71|485.71|23
1614633410000|2021-03-01 21:16:50|490.07|486.07|490.08|486.08|490.12|486.12|490.04|486.04|26
1614633420000|2021-03-01 21:17:00|490.06|486.06|490.25|486.25|490.25|486.25|490.05|486.05|24
1614633430000|2021-03-01 21:17:10|490.23|486.23|490.05|486.05|490.33|486.33|489.84|485.84|28
1614633440000|2021-03-01 21:17:20|490.09|486.09|490.13|486.13|490.13|486.13|490.07|486.07|14
1614633450000|2021-03-01 21:17:30|490.12|486.12|490.16|486.16|490.16|486.16|490.05|486.05|14
1614633460000|2021-03-01 21:17:40|490.18|486.18|490.21|486.21|490.26|486.26|490.13|486.13|18
1614633470000|2021-03-01 21:17:50|490.17|486.17|490.37|486.37|490.42|486.42|490.17|486.17|22
1614633480000|2021-03-01 21:18:00|490.4|486.4|490.53|486.53|490.53|486.53|490.27|486.27|24
1614633490000|2021-03-01 21:18:10|490.55|486.55|491.18|487.18|491.18|487.18|490.55|486.55|21
1614633500000|2021-03-01 21:18:20|491.17|487.17|491.11|487.11|491.22|487.22|491.1|487.1|17
1614633510000|2021-03-01 21:18:30|491.09|487.09|490.89|486.89|491.11|487.11|490.84|486.84|20
1614633520000|2021-03-01 21:18:40|490.86|486.86|490.92|486.92|490.97|486.97|490.82|486.82|22
1614633530000|2021-03-01 21:18:50|490.91|486.91|491.13|487.13|491.14|487.14|490.91|486.91|24
1614633540000|2021-03-01 21:19:00|491.14|487.14|491.07|487.07|491.14|487.14|491.04|487.04|18
1614633550000|2021-03-01 21:19:10|491.06|487.06|490.91|486.91|491.08|487.08|490.82|486.82|16
1614633560000|2021-03-01 21:19:20|490.86|486.86|490.88|486.88|490.92|486.92|490.79|486.79|25
1614633570000|2021-03-01 21:19:30|490.9|486.9|491|487|491.03|487.03|490.82|486.82|25
1614633580000|2021-03-01 21:19:40|491.01|487.01|491.07|487.07|491.19|487.19|490.93|486.93|25
1614633590000|2021-03-01 21:19:50|491.09|487.09|491.48|487.48|491.48|487.48|490.96|486.96|25
1614633600000|2021-03-01 21:20:00|491.45|487.45|491.43|487.43|491.45|487.45|491.35|487.35|19
1614633610000|2021-03-01 21:20:10|491.42|487.42|491.42|487.42|491.43|487.43|491.41|487.41|9
1614633620000|2021-03-01 21:20:20|491.45|487.45|491.45|487.45|491.49|487.49|491.43|487.43|19
1614633630000|2021-03-01 21:20:30|491.47|487.47|491.53|487.53|491.55|487.55|491.44|487.44|10
1614633640000|2021-03-01 21:20:40|491.5|487.5|491.56|487.56|491.56|487.56|491.47|487.47|14
1614633650000|2021-03-01 21:20:50|491.54|487.54|491.21|487.21|491.55|487.55|491.21|487.21|19
1614633660000|2021-03-01 21:21:00|491.22|487.22|491.21|487.21|491.25|487.25|491.18|487.18|18
1614633670000|2021-03-01 21:21:10|491.19|487.19|491.2|487.2|491.21|487.21|491.07|487.07|28
1614633680000|2021-03-01 21:21:20|491.21|487.21|491.32|487.32|491.37|487.37|491.19|487.19|18
1614633690000|2021-03-01 21:21:30|491.29|487.29|491.36|487.36|491.37|487.37|491.27|487.27|17
1614633700000|2021-03-01 21:21:40|491.37|487.37|491.42|487.42|491.44|487.44|491.32|487.32|19
1614633710000|2021-03-01 21:21:50|491.4|487.4|491.35|487.35|491.44|487.44|491.35|487.35|16
1614633720000|2021-03-01 21:22:00|491.37|487.37|491.4|487.4|491.4|487.4|491.37|487.37|4
1614633730000|2021-03-01 21:22:10|491.42|487.42|491.16|487.16|491.44|487.44|491.09|487.09|24
1614633740000|2021-03-01 21:22:20|491.13|487.13|491.11|487.11|491.2|487.2|491.11|487.11|15
1614633750000|2021-03-01 21:22:30|491.15|487.15|491.17|487.17|491.19|487.19|491.11|487.11|11
1614633760000|2021-03-01 21:22:40|491.19|487.19|491.23|487.23|491.23|487.23|491.12|487.12|15
1614633770000|2021-03-01 21:22:50|491.24|487.24|491.45|487.45|491.45|487.45|491.24|487.24|15
1614633780000|2021-03-01 21:23:00|491.46|487.46|491.36|487.36|491.46|487.46|491.06|487.06|15
1614633790000|2021-03-01 21:23:10|491.29|487.29|491.16|487.16|491.33|487.33|491.12|487.12|21
1614633800000|2021-03-01 21:23:20|491.23|487.23|491.33|487.33|491.41|487.41|491.23|487.23|19
1614633810000|2021-03-01 21:23:30|491.28|487.28|491.32|487.32|491.35|487.35|491.25|487.25|16
1614633820000|2021-03-01 21:23:40|491.33|487.33|491.36|487.36|491.43|487.43|491.33|487.33|11
1614633830000|2021-03-01 21:23:50|491.38|487.38|491.41|487.41|491.41|487.41|491.35|487.35|17
1614633840000|2021-03-01 21:24:00|491.39|487.39|491.39|487.39|491.41|487.41|491.38|487.38|5
1614633850000|2021-03-01 21:24:10|491.4|487.4|491.42|487.42|491.46|487.46|491.39|487.39|9
1614633860000|2021-03-01 21:24:20|491.39|487.39|491.41|487.41|491.43|487.43|491.29|487.29|7
1614633870000|2021-03-01 21:24:30|491.44|487.44|491.31|487.31|491.46|487.46|491.3|487.3|16
1614633880000|2021-03-01 21:24:40|491.28|487.28|491.39|487.39|491.39|487.39|491.27|487.27|17
1614633890000|2021-03-01 21:24:50|491.41|487.41|491.55|487.55|491.55|487.55|491.39|487.39|11
1614633900000|2021-03-01 21:25:00|491.68|487.68|491.54|487.54|491.68|487.68|491.52|487.52|10
1614633910000|2021-03-01 21:25:10|491.53|487.53|491.42|487.42|491.54|487.54|491.41|487.41|9
1614633920000|2021-03-01 21:25:20|491.36|487.36|491.35|487.35|491.4|487.4|491.23|487.23|14
1614633930000|2021-03-01 21:25:30|491.33|487.33|491.24|487.24|491.34|487.34|491.24|487.24|7
1614633940000|2021-03-01 21:25:40|491.25|487.25|491.38|487.38|491.41|487.41|491.25|487.25|16
1614633950000|2021-03-01 21:25:50|491.41|487.41|491.51|487.51|491.53|487.53|491.37|487.37|11
1614633960000|2021-03-01 21:26:00|491.5|487.5|491.52|487.52|491.53|487.53|491.48|487.48|15
1614633970000|2021-03-01 21:26:10|491.54|487.54|491.52|487.52|491.54|487.54|491.52|487.52|2
1614633980000|2021-03-01 21:26:20|491.51|487.51|491.39|487.39|491.51|487.51|491.38|487.38|10
1614633990000|2021-03-01 21:26:30|491.31|487.31|491.26|487.26|491.33|487.33|491.19|487.19|21
1614634000000|2021-03-01 21:26:40|491.37|487.37|491.29|487.29|491.48|487.48|491.26|487.26|19
1614634010000|2021-03-01 21:26:50|491.25|487.25|491.22|487.22|491.39|487.39|490.93|486.93|24
1614634020000|2021-03-01 21:27:00|491.25|487.25|491.56|487.56|491.56|487.56|491.19|487.19|27
1614634030000|2021-03-01 21:27:10|491.51|487.51|491.51|487.51|491.6|487.6|491.48|487.48|17
1614634040000|2021-03-01 21:27:20|491.48|487.48|491.52|487.52|491.54|487.54|491.46|487.46|14
1614634050000|2021-03-01 21:27:30|491.51|487.51|491.59|487.59|491.65|487.65|491.5|487.5|22
1614634060000|2021-03-01 21:27:40|491.6|487.6|491.76|487.76|491.76|487.76|491.55|487.55|15
1614634070000|2021-03-01 21:27:50|491.77|487.77|491.99|487.99|491.99|487.99|491.77|487.77|14
1614634080000|2021-03-01 21:28:00|492|488|491.99|487.99|492|488|491.97|487.97|13
1614634090000|2021-03-01 21:28:10|491.98|487.98|492.02|488.02|492.03|488.03|491.74|487.74|24
1614634100000|2021-03-01 21:28:20|492.01|488.01|491.87|487.87|492.01|488.01|491.8|487.8|24
1614634110000|2021-03-01 21:28:30|491.83|487.83|491.75|487.75|491.84|487.84|491.6|487.6|23
1614634120000|2021-03-01 21:28:40|491.76|487.76|491.86|487.86|491.95|487.95|491.75|487.75|11
1614634130000|2021-03-01 21:28:50|491.63|487.63|491.59|487.59|491.66|487.66|491.59|487.59|12
1614634140000|2021-03-01 21:29:00|491.6|487.6|491.62|487.62|491.65|487.65|491.49|487.49|22
1614634150000|2021-03-01 21:29:10|491.61|487.61|491.57|487.57|491.64|487.64|491.56|487.56|19
1614634160000|2021-03-01 21:29:20|491.56|487.56|491.48|487.48|491.57|487.57|491.41|487.41|23
1614634170000|2021-03-01 21:29:30|491.46|487.46|491.48|487.48|491.48|487.48|491.46|487.46|8
1614634180000|2021-03-01 21:29:40|491.47|487.47|491.44|487.44|491.5|487.5|491.44|487.44|20
1614634190000|2021-03-01 21:29:50|491.4|487.4|491.45|487.45|491.45|487.45|491.36|487.36|19
1614634200000|2021-03-01 21:30:00|491.44|487.44|491.44|487.44|491.44|487.44|491.39|487.39|19
1614634210000|2021-03-01 21:30:10|491.45|487.45|491.74|487.74|491.77|487.77|491.44|487.44|18
1614634220000|2021-03-01 21:30:20|491.75|487.75|491.59|487.59|491.75|487.75|491.53|487.53|22
1614634230000|2021-03-01 21:30:30|491.57|487.57|491.61|487.61|491.63|487.63|491.57|487.57|18
1614634240000|2021-03-01 21:30:40|491.59|487.59|491.59|487.59|491.63|487.63|491.56|487.56|20
1614634250000|2021-03-01 21:30:50|491.57|487.57|491.62|487.62|491.62|487.62|491.55|487.55|18
1614634260000|2021-03-01 21:31:00|491.63|487.63|491.64|487.64|491.66|487.66|491.6|487.6|19
1614634270000|2021-03-01 21:31:10|491.65|487.65|491.67|487.67|491.67|487.67|491.63|487.63|18
1614634280000|2021-03-01 21:31:20|491.66|487.66|491.77|487.77|491.77|487.77|491.59|487.59|23
1614634290000|2021-03-01 21:31:30|491.76|487.76|491.67|487.67|491.78|487.78|491.67|487.67|11
1614634300000|2021-03-01 21:31:40|491.71|487.71|491.68|487.68|491.79|487.79|491.63|487.63|22
1614634310000|2021-03-01 21:31:50|491.74|487.74|491.67|487.67|491.78|487.78|491.66|487.66|25
1614634320000|2021-03-01 21:32:00|491.68|487.68|491.68|487.68|491.7|487.7|491.68|487.68|8
1614634330000|2021-03-01 21:32:10|491.67|487.67|491.46|487.46|491.67|487.67|491.35|487.35|15
1614634340000|2021-03-01 21:32:20|491.43|487.43|491.71|487.71|491.73|487.73|491.43|487.43|24
1614634350000|2021-03-01 21:32:30|491.7|487.7|491.66|487.66|491.74|487.74|491.6|487.6|11
1614634360000|2021-03-01 21:32:40|491.6|487.6|491.74|487.74|492.02|488.02|491.6|487.6|19
1614634370000|2021-03-01 21:32:50|491.79|487.79|491.92|487.92|491.93|487.93|491.72|487.72|14
1614634380000|2021-03-01 21:33:00|491.91|487.91|491.7|487.7|491.92|487.92|491.7|487.7|15
1614634390000|2021-03-01 21:33:10|491.75|487.75|491.85|487.85|491.87|487.87|491.74|487.74|15
1614634400000|2021-03-01 21:33:20|491.79|487.79|491.79|487.79|492|488|491.76|487.76|22
1614634410000|2021-03-01 21:33:30|491.86|487.86|492.04|488.04|492.07|488.07|491.81|487.81|12
1614634420000|2021-03-01 21:33:40|492.08|488.08|492.11|488.11|492.14|488.14|492.06|488.06|17
1614634430000|2021-03-01 21:33:50|492.08|488.08|492.05|488.05|492.09|488.09|492.03|488.03|11
1614634440000|2021-03-01 21:34:00|492.06|488.06|491.76|487.76|492.06|488.06|491.75|487.75|17
1614634450000|2021-03-01 21:34:10|491.69|487.69|491.7|487.7|491.7|487.7|491.65|487.65|17
1614634460000|2021-03-01 21:34:20|491.69|487.69|491.82|487.82|491.82|487.82|491.64|487.64|20
1614634470000|2021-03-01 21:34:30|491.79|487.79|491.93|487.93|491.99|487.99|491.79|487.79|20
1614634480000|2021-03-01 21:34:40|491.96|487.96|492.07|488.07|492.08|488.08|491.94|487.94|15
1614634490000|2021-03-01 21:34:50|492.04|488.04|492.23|488.23|492.23|488.23|492.04|488.04|15
1614634500000|2021-03-01 21:35:00|492.24|488.24|492.14|488.14|492.24|488.24|492.14|488.14|19
1614634510000|2021-03-01 21:35:10|492.17|488.17|492.29|488.29|492.29|488.29|492.16|488.16|15
1614634520000|2021-03-01 21:35:20|492.26|488.26|492.28|488.28|492.3|488.3|492.26|488.26|24
1614634530000|2021-03-01 21:35:30|492.29|488.29|492.33|488.33|492.33|488.33|492.24|488.24|14
1614634540000|2021-03-01 21:35:40|492.32|488.32|492.29|488.29|492.34|488.34|492.28|488.28|9
1614634550000|2021-03-01 21:35:50|492.3|488.3|492.38|488.38|492.4|488.4|492.3|488.3|11
1614634560000|2021-03-01 21:36:00|492.4|488.4|492.4|488.4|492.42|488.42|492.34|488.34|14
1614634570000|2021-03-01 21:36:10|492.41|488.41|492.42|488.42|492.5|488.5|492.39|488.39|10
1614634580000|2021-03-01 21:36:20|492.43|488.43|492.59|488.59|492.69|488.69|492.43|488.43|14
1614634590000|2021-03-01 21:36:30|492.58|488.58|492.7|488.7|492.8|488.8|492.54|488.54|15
1614634600000|2021-03-01 21:36:40|492.69|488.69|492.62|488.62|492.69|488.69|492.49|488.49|20
1614634610000|2021-03-01 21:36:50|492.64|488.64|492.7|488.7|492.7|488.7|492.63|488.63|12
1614634620000|2021-03-01 21:37:00|492.69|488.69|492.48|488.48|492.75|488.75|492.46|488.46|24
1614634630000|2021-03-01 21:37:10|492.46|488.46|492.47|488.47|492.47|488.47|492.43|488.43|12
1614634640000|2021-03-01 21:37:20|492.46|488.46|492.5|488.5|492.57|488.57|492.42|488.42|17
1614634650000|2021-03-01 21:37:30|492.48|488.48|492.44|488.44|492.51|488.51|492.43|488.43|18
1614634660000|2021-03-01 21:37:40|492.39|488.39|492.28|488.28|492.4|488.4|492.26|488.26|16
1614634670000|2021-03-01 21:37:50|492.25|488.25|492.28|488.28|492.44|488.44|492.23|488.23|20
1614634680000|2021-03-01 21:38:00|492.33|488.33|492.41|488.41|492.41|488.41|492.18|488.18|19
1614634690000|2021-03-01 21:38:10|492.46|488.46|492.31|488.31|492.46|488.46|492.23|488.23|20
1614634700000|2021-03-01 21:38:20|492.4|488.4|492.05|488.05|492.47|488.47|492.04|488.04|17
1614634710000|2021-03-01 21:38:30|492.39|488.39|492.27|488.27|492.4|488.4|492.13|488.13|20
1614634720000|2021-03-01 21:38:40|492.3|488.3|492.34|488.34|492.37|488.37|492.07|488.07|13
1614634730000|2021-03-01 21:38:50|492.22|488.22|492.2|488.2|492.25|488.25|491.83|487.83|16
1614634740000|2021-03-01 21:39:00|492.11|488.11|492.1|488.1|492.24|488.24|491.84|487.84|10
1614634750000|2021-03-01 21:39:10|492.17|488.17|492.53|488.53|492.54|488.54|492.11|488.11|22
1614634760000|2021-03-01 21:39:20|492.51|488.51|492.08|488.08|492.51|488.51|492|488|26
1614634770000|2021-03-01 21:39:30|492.05|488.05|492.17|488.17|492.19|488.19|491.87|487.87|16
1614634780000|2021-03-01 21:39:40|492.05|488.05|492.38|488.38|492.39|488.39|492.05|488.05|21
1614634790000|2021-03-01 21:39:50|492.39|488.39|492.42|488.42|492.42|488.42|491.88|487.88|15
1614634800000|2021-03-01 21:40:00|492.4|488.4|492.5|488.5|492.56|488.56|492.1|488.1|16
1614634810000|2021-03-01 21:40:10|492.51|488.51|492.55|488.55|492.57|488.57|492.51|488.51|13
1614634820000|2021-03-01 21:40:20|492.52|488.52|492.53|488.53|492.67|488.67|492.43|488.43|13
1614634830000|2021-03-01 21:40:30|492.51|488.51|492.6|488.6|492.6|488.6|492.51|488.51|4
1614634840000|2021-03-01 21:40:40|492.55|488.55|492.5|488.5|492.55|488.55|492.5|488.5|2
1614634850000|2021-03-01 21:40:50|492.52|488.52|492.55|488.55|492.59|488.59|492.52|488.52|7
1614634860000|2021-03-01 21:41:00|492.62|488.62|492.55|488.55|492.68|488.68|492.5|488.5|18
1614634870000|2021-03-01 21:41:10|492.62|488.62|492.63|488.63|492.67|488.67|492.6|488.6|5
1614634880000|2021-03-01 21:41:20|492.58|488.58|492.58|488.58|492.62|488.62|492.58|488.58|3
1614634890000|2021-03-01 21:41:30|492.59|488.59|492.65|488.65|492.72|488.72|492.59|488.59|4
1614634900000|2021-03-01 21:41:40|492.59|488.59|492.61|488.61|492.64|488.64|492.56|488.56|7
1614634910000|2021-03-01 21:41:50|492.57|488.57|492.52|488.52|492.57|488.57|492.5|488.5|7
1614634920000|2021-03-01 21:42:00|492.51|488.51|492.58|488.58|492.58|488.58|492.46|488.46|13
1614634930000|2021-03-01 21:42:10|492.55|488.55|492.53|488.53|492.55|488.55|492.52|488.52|7
1614634940000|2021-03-01 21:42:20|492.52|488.52|492.53|488.53|492.54|488.54|492.52|488.52|6
1614634950000|2021-03-01 21:42:30|492.52|488.52|492.48|488.48|492.52|488.52|492.46|488.46|11
1614634960000|2021-03-01 21:42:40|492.5|488.5|492.79|488.79|492.79|488.79|492.5|488.5|15
1614634970000|2021-03-01 21:42:50|492.78|488.78|492.72|488.72|492.79|488.79|492.72|488.72|3
1614634980000|2021-03-01 21:43:00|492.73|488.73|492.73|488.73|492.76|488.76|492.73|488.73|4
1614634990000|2021-03-01 21:43:10|492.75|488.75|492.73|488.73|492.76|488.76|492.73|488.73|3
1614635000000|2021-03-01 21:43:20|492.76|488.76|492.77|488.77|492.77|488.77|492.76|488.76|2
1614635010000|2021-03-01 21:43:30|492.75|488.75|492.61|488.61|492.75|488.75|492.34|488.34|14
1614635020000|2021-03-01 21:43:40|492.59|488.59|492.67|488.67|492.67|488.67|492.59|488.59|6
1614635030000|2021-03-01 21:43:50|492.69|488.69|492.71|488.71|492.8|488.8|492.69|488.69|10
1614635040000|2021-03-01 21:44:00|492.66|488.66|492.48|488.48|492.66|488.66|492.46|488.46|14
1614635050000|2021-03-01 21:44:10|492.47|488.47|492.51|488.51|492.51|488.51|492.46|488.46|8
1614635060000|2021-03-01 21:44:20|492.52|488.52|492.52|488.52|492.52|488.52|492.52|488.52|1
1614635070000|2021-03-01 21:44:30|492.57|488.57|492.67|488.67|492.68|488.68|492.55|488.55|10
1614635080000|2021-03-01 21:44:40|492.77|488.77|492.78|488.78|492.78|488.78|492.76|488.76|4
1614635090000|2021-03-01 21:44:50|492.79|488.79|492.76|488.76|492.79|488.79|492.74|488.74|8
1614635100000|2021-03-01 21:45:00|492.75|488.75|492.76|488.76|492.76|488.76|492.75|488.75|4
1614635110000|2021-03-01 21:45:10|492.75|488.75|492.83|488.83|492.84|488.84|492.75|488.75|9
1614635120000|2021-03-01 21:45:20|492.84|488.84|492.98|488.98|492.98|488.98|492.82|488.82|17
1614635130000|2021-03-01 21:45:30|492.86|488.86|492.84|488.84|492.96|488.96|492.84|488.84|11
1614635140000|2021-03-01 21:45:40|492.9|488.9|493.01|489.01|493.01|489.01|492.85|488.85|10
1614635150000|2021-03-01 21:45:50|493|489|492.96|488.96|493.19|489.19|492.95|488.95|17
1614635160000|2021-03-01 21:46:00|492.95|488.95|492.95|488.95|492.98|488.98|492.94|488.94|9
1614635170000|2021-03-01 21:46:10|492.96|488.96|492.86|488.86|493.04|489.04|492.86|488.86|14
1614635180000|2021-03-01 21:46:20|492.92|488.92|492.95|488.95|492.96|488.96|492.91|488.91|13
1614635190000|2021-03-01 21:46:30|492.93|488.93|492.93|488.93|492.95|488.95|492.93|488.93|6
1614635200000|2021-03-01 21:46:40|492.94|488.94|492.93|488.93|493.26|489.26|492.93|488.93|24
1614635210000|2021-03-01 21:46:50|492.83|488.83|492.62|488.62|492.83|488.83|492.57|488.57|28
1614635220000|2021-03-01 21:47:00|492.61|488.61|492.51|488.51|492.64|488.64|492.51|488.51|22
1614635230000|2021-03-01 21:47:10|492.5|488.5|492.6|488.6|492.62|488.62|492.4|488.4|23
1614635240000|2021-03-01 21:47:20|492.62|488.62|492.66|488.66|492.69|488.69|492.58|488.58|23
1614635250000|2021-03-01 21:47:30|492.69|488.69|492.86|488.86|493.02|489.02|492.69|488.69|25
1614635260000|2021-03-01 21:47:40|493.01|489.01|493.11|489.11|493.12|489.12|492.7|488.7|22
1614635270000|2021-03-01 21:47:50|493.13|489.13|493.15|489.15|493.21|489.21|493.12|489.12|8
1614635280000|2021-03-01 21:48:00|493.13|489.13|493.1|489.1|493.17|489.17|493.06|489.06|12
1614635290000|2021-03-01 21:48:10|493.14|489.14|493.17|489.17|493.18|489.18|493.06|489.06|17
1614635300000|2021-03-01 21:48:20|493.13|489.13|493.14|489.14|493.18|489.18|493.13|489.13|13
1614635310000|2021-03-01 21:48:30|493.13|489.13|493.42|489.42|493.47|489.47|493.13|489.13|20
1614635320000|2021-03-01 21:48:40|493.39|489.39|493.45|489.45|493.47|489.47|493.39|489.39|15
1614635330000|2021-03-01 21:48:50|493.47|489.47|493.71|489.71|493.71|489.71|493.42|489.42|20
1614635340000|2021-03-01 21:49:00|493.7|489.7|493.75|489.75|493.77|489.77|493.69|489.69|11
1614635350000|2021-03-01 21:49:10|493.71|489.71|493.96|489.96|493.96|489.96|493.71|489.71|17
1614635360000|2021-03-01 21:49:20|493.92|489.92|493.89|489.89|494.02|490.02|493.88|489.88|26
1614635370000|2021-03-01 21:49:30|493.91|489.91|493.96|489.96|494.05|490.05|493.88|489.88|28
1614635380000|2021-03-01 21:49:40|493.98|489.98|493.91|489.91|493.98|489.98|493.79|489.79|24
1614635390000|2021-03-01 21:49:50|493.92|489.92|494.11|490.11|494.11|490.11|493.92|489.92|9
1614635400000|2021-03-01 21:50:00|494.14|490.14|494.04|490.04|494.17|490.17|493.98|489.98|24
1614635410000|2021-03-01 21:50:10|494.08|490.08|493.72|489.72|494.09|490.09|493.72|489.72|30
1614635420000|2021-03-01 21:50:20|493.76|489.76|493.78|489.78|493.79|489.79|493.74|489.74|17
1614635430000|2021-03-01 21:50:30|493.77|489.77|493.73|489.73|493.78|489.78|493.62|489.62|23
1614635440000|2021-03-01 21:50:40|493.74|489.74|493.77|489.77|493.79|489.79|493.62|489.62|25
1614635450000|2021-03-01 21:50:50|493.76|489.76|493.89|489.89|493.92|489.92|493.72|489.72|14
1614635460000|2021-03-01 21:51:00|493.6|489.6|493.74|489.74|493.94|489.94|493.44|489.44|20
1614635470000|2021-03-01 21:51:10|493.71|489.71|493.63|489.63|493.71|489.71|493.61|489.61|17
1614635480000|2021-03-01 21:51:20|493.66|489.66|493.47|489.47|493.66|489.66|493.47|489.47|18
1614635490000|2021-03-01 21:51:30|493.49|489.49|493.49|489.49|493.53|489.53|493.44|489.44|23
1614635500000|2021-03-01 21:51:40|493.48|489.48|493.46|489.46|493.48|489.48|493.44|489.44|18
1614635510000|2021-03-01 21:51:50|493.47|489.47|493.74|489.74|493.74|489.74|493.47|489.47|21
1614635520000|2021-03-01 21:52:00|493.75|489.75|493.74|489.74|493.81|489.81|493.68|489.68|23
1614635530000|2021-03-01 21:52:10|493.73|489.73|493.75|489.75|493.79|489.79|493.62|489.62|18
1614635540000|2021-03-01 21:52:20|493.77|489.77|493.72|489.72|493.77|489.77|493.72|489.72|9
1614635550000|2021-03-01 21:52:30|493.73|489.73|493.81|489.81|493.83|489.83|493.73|489.73|21
1614635560000|2021-03-01 21:52:40|493.82|489.82|493.87|489.87|493.94|489.94|493.8|489.8|22
1614635570000|2021-03-01 21:52:50|493.83|489.83|493.95|489.95|493.97|489.97|493.83|489.83|19
1614635580000|2021-03-01 21:53:00|493.89|489.89|493.95|489.95|494.08|490.08|493.85|489.85|21
1614635590000|2021-03-01 21:53:10|494.05|490.05|494.05|490.05|494.08|490.08|493.99|489.99|14
1614635600000|2021-03-01 21:53:20|494.08|490.08|494.05|490.05|494.1|490.1|494.02|490.02|16
1614635610000|2021-03-01 21:53:30|494.06|490.06|494.08|490.08|494.15|490.15|494.06|490.06|16
1614635620000|2021-03-01 21:53:40|494.07|490.07|494.08|490.08|494.2|490.2|494.07|490.07|19
1614635630000|2021-03-01 21:53:50|494.09|490.09|494.08|490.08|494.12|490.12|493.99|489.99|21
1614635640000|2021-03-01 21:54:00|494.17|490.17|494.26|490.26|494.28|490.28|494.08|490.08|23
1614635650000|2021-03-01 21:54:10|494.25|490.25|494.23|490.23|494.29|490.29|494.15|490.15|20
1614635660000|2021-03-01 21:54:20|494.22|490.22|494.41|490.41|494.45|490.45|494.16|490.16|20
1614635670000|2021-03-01 21:54:30|494.42|490.42|494.59|490.59|494.59|490.59|494.41|490.41|21
1614635680000|2021-03-01 21:54:40|494.61|490.61|494.71|490.71|494.72|490.72|494.55|490.55|21
1614635690000|2021-03-01 21:54:50|494.72|490.72|494.88|490.88|494.88|490.88|494.68|490.68|17
1614635700000|2021-03-01 21:55:00|494.86|490.86|494.98|490.98|495.01|491.01|494.86|490.86|14
1614635710000|2021-03-01 21:55:10|494.97|490.97|494.97|490.97|495|491|494.71|490.71|15
1614635720000|2021-03-01 21:55:20|494.94|490.94|494.86|490.86|494.94|490.94|494.76|490.76|11
1614635730000|2021-03-01 21:55:30|494.85|490.85|494.64|490.64|494.85|490.85|494.55|490.55|21
1614635740000|2021-03-01 21:55:40|494.62|490.62|494.61|490.61|494.64|490.64|494.61|490.61|5
1614635750000|2021-03-01 21:55:50|494.62|490.62|494.61|490.61|494.63|490.63|494.61|490.61|6
1614635760000|2021-03-01 21:56:00|494.62|490.62|494.61|490.61|494.64|490.64|494.57|490.57|24
1614635770000|2021-03-01 21:56:10|494.62|490.62|494.68|490.68|494.68|490.68|494.6|490.6|12
1614635780000|2021-03-01 21:56:20|494.69|490.69|494.79|490.79|494.79|490.79|494.69|490.69|8
1614635790000|2021-03-01 21:56:30|494.77|490.77|494.74|490.74|494.83|490.83|494.66|490.66|23
1614635800000|2021-03-01 21:56:40|494.77|490.77|494.77|490.77|494.8|490.8|494.73|490.73|13
1614635810000|2021-03-01 21:56:50|494.78|490.78|494.97|490.97|494.97|490.97|494.71|490.71|19
1614635820000|2021-03-01 21:57:00|494.99|490.99|494.97|490.97|495|491|494.96|490.96|10
1614635830000|2021-03-01 21:57:10|494.98|490.98|494.94|490.94|495.04|491.04|494.93|490.93|11
1614635840000|2021-03-01 21:57:20|494.95|490.95|494.94|490.94|494.96|490.96|494.93|490.93|6
1614635850000|2021-03-01 21:57:30|494.95|490.95|494.96|490.96|494.97|490.97|494.94|490.94|6
1614635860000|2021-03-01 21:57:40|494.97|490.97|494.86|490.86|494.97|490.97|494.85|490.85|11
1614635870000|2021-03-01 21:57:50|494.83|490.83|494.83|490.83|494.87|490.87|494.83|490.83|11
1614635880000|2021-03-01 21:58:00|494.81|490.81|494.77|490.77|494.81|490.81|494.77|490.77|5
1614635890000|2021-03-01 21:58:10|494.79|490.79|494.8|490.8|494.81|490.81|494.79|490.79|4
1614635900000|2021-03-01 21:58:20|494.82|490.82|494.83|490.83|494.83|490.83|494.77|490.77|14
1614635910000|2021-03-01 21:58:30|494.82|490.82|494.7|490.7|494.83|490.83|494.7|490.7|10
1614635920000|2021-03-01 21:58:40|494.72|490.72|494.7|490.7|494.72|490.72|494.67|490.67|6
1614635930000|2021-03-01 21:58:50|494.72|490.72|494.78|490.78|494.81|490.81|494.7|490.7|14
1614635940000|2021-03-01 21:59:00|494.75|490.75|494.78|490.78|494.78|490.78|494.74|490.74|6
1614635950000|2021-03-01 21:59:10|494.75|490.75|495.03|491.03|495.03|491.03|494.75|490.75|9
1614635960000|2021-03-01 21:59:20|495|491|495|491|495.01|491.01|494.96|490.96|13
1614635970000|2021-03-01 21:59:30|495.03|491.03|495.03|491.03|495.03|491.03|495|491|5
1614635980000|2021-03-01 21:59:40|495|491|495.04|491.04|495.04|491.04|495|491|9
1614635990000|2021-03-01 21:59:50|495.03|491.03|495.04|491.04|495.04|491.04|495.01|491.01|12
1614636000000|2021-03-01 22:00:00|495.03|491.03|495.14|491.14|495.16|491.16|495.01|491.01|19
1614636010000|2021-03-01 22:00:10|495.16|491.16|495.06|491.06|495.16|491.16|495.01|491.01|20
1614636020000|2021-03-01 22:00:20|495.04|491.04|494.91|490.91|495.04|491.04|494.9|490.9|18
1614636030000|2021-03-01 22:00:30|494.92|490.92|494.93|490.93|494.93|490.93|494.91|490.91|10
1614636040000|2021-03-01 22:00:40|494.92|490.92|494.86|490.86|494.94|490.94|494.86|490.86|14
1614636050000|2021-03-01 22:00:50|494.87|490.87|494.69|490.69|494.87|490.87|494.63|490.63|18
1614636060000|2021-03-01 22:01:00|494.67|490.67|494.79|490.79|494.81|490.81|494.67|490.67|13
1614636070000|2021-03-01 22:01:10|494.76|490.76|494.71|490.71|494.78|490.78|494.69|490.69|21
1614636080000|2021-03-01 22:01:20|494.72|490.72|494.7|490.7|494.72|490.72|494.67|490.67|13
1614636090000|2021-03-01 22:01:30|494.71|490.71|494.72|490.72|494.72|490.72|494.66|490.66|14
1614636100000|2021-03-01 22:01:40|494.7|490.7|494.65|490.65|494.73|490.73|494.65|490.65|10
1614636110000|2021-03-01 22:01:50|494.64|490.64|494.58|490.58|494.7|490.7|494.58|490.58|17
1614636120000|2021-03-01 22:02:00|494.55|490.55|494.55|490.55|494.69|490.69|494.55|490.55|18
1614636130000|2021-03-01 22:02:10|494.59|490.59|494.59|490.59|494.59|490.59|494.54|490.54|14
1614636140000|2021-03-01 22:02:20|494.6|490.6|494.61|490.61|494.65|490.65|494.59|490.59|9
1614636150000|2021-03-01 22:02:30|494.57|490.57|494.59|490.59|494.62|490.62|494.57|490.57|18
1614636160000|2021-03-01 22:02:40|494.58|490.58|494.49|490.49|494.59|490.59|494.49|490.49|17
1614636170000|2021-03-01 22:02:50|494.55|490.55|494.59|490.59|494.59|490.59|494.45|490.45|15
1614636180000|2021-03-01 22:03:00|494.58|490.58|494.57|490.57|494.64|490.64|494.56|490.56|17
1614636190000|2021-03-01 22:03:10|494.59|490.59|494.61|490.61|494.62|490.62|494.58|490.58|16
1614636200000|2021-03-01 22:03:20|494.6|490.6|494.57|490.57|494.62|490.62|494.56|490.56|12
1614636210000|2021-03-01 22:03:30|494.58|490.58|494.57|490.57|494.6|490.6|494.53|490.53|20
1614636220000|2021-03-01 22:03:40|494.56|490.56|494.56|490.56|494.6|490.6|494.52|490.52|20
1614636230000|2021-03-01 22:03:50|494.57|490.57|494.5|490.5|494.57|490.57|494.5|490.5|12
1614636240000|2021-03-01 22:04:00|494.46|490.46|494.53|490.53|494.53|490.53|494.46|490.46|20
1614636250000|2021-03-01 22:04:10|494.52|490.52|494.5|490.5|494.52|490.52|494.5|490.5|7
1614636260000|2021-03-01 22:04:20|494.51|490.51|494.68|490.68|494.74|490.74|494.5|490.5|23
1614636270000|2021-03-01 22:04:30|494.71|490.71|494.81|490.81|494.82|490.82|494.68|490.68|18
1614636280000|2021-03-01 22:04:40|494.78|490.78|494.82|490.82|494.82|490.82|494.78|490.78|9
1614636290000|2021-03-01 22:04:50|495.08|491.08|495.08|491.08|495.08|491.08|495.06|491.06|9
1614636300000|2021-03-01 22:05:00|495.1|491.1|494.89|490.89|495.15|491.15|494.89|490.89|13
1614636310000|2021-03-01 22:05:10|494.93|490.93|494.91|490.91|494.98|490.98|494.88|490.88|17
1614636320000|2021-03-01 22:05:20|494.9|490.9|494.94|490.94|494.94|490.94|494.9|490.9|19
1614636330000|2021-03-01 22:05:30|494.93|490.93|494.92|490.92|494.97|490.97|494.88|490.88|18
1614636340000|2021-03-01 22:05:40|494.95|490.95|494.91|490.91|494.96|490.96|494.9|490.9|19
1614636350000|2021-03-01 22:05:50|494.95|490.95|494.92|490.92|494.95|490.95|494.91|490.91|14
1614636360000|2021-03-01 22:06:00|494.93|490.93|494.92|490.92|494.95|490.95|494.92|490.92|22
1614636370000|2021-03-01 22:06:10|494.91|490.91|494.83|490.83|494.92|490.92|494.78|490.78|15
1614636380000|2021-03-01 22:06:20|494.81|490.81|494.87|490.87|494.88|490.88|494.79|490.79|13
1614636390000|2021-03-01 22:06:30|494.88|490.88|494.87|490.87|494.9|490.9|494.86|490.86|9
1614636400000|2021-03-01 22:06:40|494.86|490.86|494.66|490.66|494.87|490.87|494.65|490.65|15
1614636410000|2021-03-01 22:06:50|494.65|490.65|494.58|490.58|494.66|490.66|494.55|490.55|17
1614636420000|2021-03-01 22:07:00|494.57|490.57|494.41|490.41|494.58|490.58|494.27|490.27|25
1614636430000|2021-03-01 22:07:10|494.37|490.37|494.31|490.31|494.37|490.37|494.23|490.23|27
1614636440000|2021-03-01 22:07:20|494.32|490.32|494.34|490.34|494.36|490.36|494.28|490.28|25
1614636450000|2021-03-01 22:07:30|494.37|490.37|494.6|490.6|494.62|490.62|494.36|490.36|19
1614636460000|2021-03-01 22:07:40|494.62|490.62|494.74|490.74|494.78|490.78|494.6|490.6|22
1614636470000|2021-03-01 22:07:50|494.73|490.73|494.67|490.67|494.74|490.74|494.64|490.64|23
1614636480000|2021-03-01 22:08:00|494.66|490.66|494.49|490.49|494.66|490.66|494.47|490.47|11
1614636490000|2021-03-01 22:08:10|494.52|490.52|494.49|490.49|494.52|490.52|494.48|490.48|16
1614636500000|2021-03-01 22:08:20|494.5|490.5|494.51|490.51|494.61|490.61|494.49|490.49|24
1614636510000|2021-03-01 22:08:30|494.53|490.53|494.47|490.47|494.58|490.58|494.47|490.47|26
1614636520000|2021-03-01 22:08:40|494.48|490.48|494.34|490.34|494.51|490.51|494.29|490.29|20
1614636530000|2021-03-01 22:08:50|494.35|490.35|494.36|490.36|494.4|490.4|494.35|490.35|17
1614636540000|2021-03-01 22:09:00|494.37|490.37|494.3|490.3|494.37|490.37|494.27|490.27|28
1614636550000|2021-03-01 22:09:10|494.32|490.32|494.32|490.32|494.33|490.33|494.27|490.27|18
1614636560000|2021-03-01 22:09:20|494.34|490.34|494.31|490.31|494.37|490.37|494.31|490.31|18
1614636570000|2021-03-01 22:09:30|494.32|490.32|494.34|490.34|494.34|490.34|494.29|490.29|20
1614636580000|2021-03-01 22:09:40|494.33|490.33|494.39|490.39|494.39|490.39|494.3|490.3|18
1614636590000|2021-03-01 22:09:50|494.37|490.37|494.4|490.4|494.41|490.41|494.36|490.36|8
1614636600000|2021-03-01 22:10:00|494.39|490.39|494.37|490.37|494.4|490.4|494.37|490.37|5
1614636610000|2021-03-01 22:10:10|494.38|490.38|494.36|490.36|494.38|490.38|494.36|490.36|3
1614636620000|2021-03-01 22:10:20|494.37|490.37|494.41|490.41|494.42|490.42|494.37|490.37|8
1614636630000|2021-03-01 22:10:30|494.4|490.4|494.54|490.54|494.56|490.56|494.4|490.4|12
1614636640000|2021-03-01 22:10:40|494.56|490.56|494.54|490.54|494.58|490.58|494.53|490.53|9
1614636650000|2021-03-01 22:10:50|494.53|490.53|494.44|490.44|494.57|490.57|494.44|490.44|7
1614636660000|2021-03-01 22:11:00|494.46|490.46|494.49|490.49|494.52|490.52|494.45|490.45|6
1614636670000|2021-03-01 22:11:10|494.5|490.5|494.49|490.49|494.5|490.5|494.48|490.48|5
1614636690000|2021-03-01 22:11:30|494.46|490.46|494.47|490.47|494.47|490.47|494.42|490.42|17
1614636700000|2021-03-01 22:11:40|494.48|490.48|494.46|490.46|494.48|490.48|494.43|490.43|17
1614636710000|2021-03-01 22:11:50|494.47|490.47|494.43|490.43|494.49|490.49|494.43|490.43|8
1614636720000|2021-03-01 22:12:00|494.53|490.53|494.51|490.51|494.54|490.54|494.51|490.51|13
1614636730000|2021-03-01 22:12:10|494.52|490.52|494.55|490.55|494.58|490.58|494.5|490.5|15
1614636740000|2021-03-01 22:12:20|494.52|490.52|494.55|490.55|494.55|490.55|494.51|490.51|9
1614636750000|2021-03-01 22:12:30|494.53|490.53|494.53|490.53|494.56|490.56|494.52|490.52|15
1614636760000|2021-03-01 22:12:40|494.54|490.54|494.52|490.52|494.55|490.55|494.52|490.52|5
1614636770000|2021-03-01 22:12:50|494.54|490.54|494.55|490.55|494.56|490.56|494.5|490.5|14
1614636780000|2021-03-01 22:13:00|494.54|490.54|494.43|490.43|494.54|490.54|494.31|490.31|17
1614636790000|2021-03-01 22:13:10|494.42|490.42|494.43|490.43|494.48|490.48|494.41|490.41|18
1614636800000|2021-03-01 22:13:20|494.44|490.44|494.39|490.39|494.46|490.46|494.39|490.39|19
1614636810000|2021-03-01 22:13:30|494.38|490.38|494.38|490.38|494.38|490.38|494.38|490.38|1
1614636820000|2021-03-01 22:13:40|494.44|490.44|494.4|490.4|494.44|490.44|494.34|490.34|17
1614636830000|2021-03-01 22:13:50|494.42|490.42|494.39|490.39|494.42|490.42|494.37|490.37|18
1614636840000|2021-03-01 22:14:00|494.4|490.4|494.4|490.4|494.4|490.4|494.38|490.38|14
1614636850000|2021-03-01 22:14:10|494.39|490.39|494.37|490.37|494.42|490.42|494.37|490.37|8
1614636860000|2021-03-01 22:14:20|494.39|490.39|494.37|490.37|494.39|490.39|494.37|490.37|2
1614636870000|2021-03-01 22:14:30|494.39|490.39|494.37|490.37|494.39|490.39|494.37|490.37|2
1614636880000|2021-03-01 22:14:40|494.39|490.39|494.38|490.38|494.39|490.39|494.36|490.36|18
1614636890000|2021-03-01 22:14:50|494.39|490.39|494.38|490.38|494.39|490.39|494.36|490.36|20
1614636900000|2021-03-01 22:15:00|494.39|490.39|494.36|490.36|494.4|490.4|494.35|490.35|15
1614636910000|2021-03-01 22:15:10|494.37|490.37|494.35|490.35|494.4|490.4|494.35|490.35|24
1614636920000|2021-03-01 22:15:20|494.38|490.38|494.34|490.34|494.38|490.38|494.33|490.33|16
1614636930000|2021-03-01 22:15:30|494.37|490.37|494.47|490.47|494.49|490.49|494.35|490.35|21
1614636940000|2021-03-01 22:15:40|494.49|490.49|494.54|490.54|494.55|490.55|494.49|490.49|3
1614636950000|2021-03-01 22:15:50|494.56|490.56|494.75|490.75|494.75|490.75|494.56|490.56|21
1614636960000|2021-03-01 22:16:00|494.76|490.76|494.76|490.76|494.76|490.76|494.76|490.76|1
1614636970000|2021-03-01 22:16:10|494.77|490.77|494.77|490.77|494.77|490.77|494.77|490.77|1
1614637000000|2021-03-01 22:16:40|494.88|490.88|495.01|491.01|495.04|491.04|494.87|490.87|25
1614637010000|2021-03-01 22:16:50|495|491|495.07|491.07|495.1|491.1|495|491|16
1614637020000|2021-03-01 22:17:00|495.03|491.03|495.03|491.03|495.07|491.07|495.02|491.02|13
1614637030000|2021-03-01 22:17:10|495.02|491.02|495.1|491.1|495.11|491.11|495.02|491.02|18
1614637040000|2021-03-01 22:17:20|495.12|491.12|494.99|490.99|495.12|491.12|494.95|490.95|15
1614637050000|2021-03-01 22:17:30|494.97|490.97|494.95|490.95|494.97|490.97|494.9|490.9|8
1614637060000|2021-03-01 22:17:40|495.02|491.02|494.95|490.95|495.02|491.02|494.95|490.95|5
1614637070000|2021-03-01 22:17:50|494.94|490.94|494.95|490.95|494.99|490.99|494.94|490.94|9
1614637080000|2021-03-01 22:18:00|494.98|490.98|494.74|490.74|494.98|490.98|494.73|490.73|20
1614637090000|2021-03-01 22:18:10|494.73|490.73|494.72|490.72|494.73|490.73|494.72|490.72|4
1614637100000|2021-03-01 22:18:20|494.71|490.71|494.72|490.72|494.72|490.72|494.71|490.71|2
1614637110000|2021-03-01 22:18:30|494.73|490.73|494.65|490.65|494.73|490.73|494.65|490.65|10
1614637120000|2021-03-01 22:18:40|494.66|490.66|494.67|490.67|494.68|490.68|494.65|490.65|5
1614637130000|2021-03-01 22:18:50|494.58|490.58|494.59|490.59|494.63|490.63|494.58|490.58|6
1614637140000|2021-03-01 22:19:00|494.63|490.63|494.75|490.75|494.75|490.75|494.62|490.62|10
1614637150000|2021-03-01 22:19:10|494.7|490.7|494.83|490.83|494.83|490.83|494.63|490.63|18
1614637160000|2021-03-01 22:19:20|494.84|490.84|494.9|490.9|494.9|490.9|494.82|490.82|20
1614637170000|2021-03-01 22:19:30|494.89|490.89|494.85|490.85|494.9|490.9|494.83|490.83|18
1614637180000|2021-03-01 22:19:40|494.87|490.87|494.97|490.97|495|491|494.85|490.85|13
1614637190000|2021-03-01 22:19:50|494.93|490.93|494.99|490.99|495.04|491.04|494.9|490.9|19
1614637200000|2021-03-01 22:20:00|494.98|490.98|495.11|491.11|495.12|491.12|494.97|490.97|16
1614637210000|2021-03-01 22:20:10|495.12|491.12|495.11|491.11|495.12|491.12|495.11|491.11|4
1614637220000|2021-03-01 22:20:20|495.12|491.12|495.12|491.12|495.13|491.13|495.1|491.1|6
1614637230000|2021-03-01 22:20:30|495.13|491.13|495.12|491.12|495.13|491.13|495.1|491.1|7
1614637240000|2021-03-01 22:20:40|495.1|491.1|495.11|491.11|495.13|491.13|495.09|491.09|11
1614637250000|2021-03-01 22:20:50|495.09|491.09|495.13|491.13|495.13|491.13|495.09|491.09|7
1614637260000|2021-03-01 22:21:00|495.1|491.1|495.1|491.1|495.12|491.12|495.09|491.09|15
1614637270000|2021-03-01 22:21:10|495.11|491.11|495.1|491.1|495.12|491.12|495.09|491.09|10
1614637280000|2021-03-01 22:21:20|495.11|491.11|495.1|491.1|495.11|491.11|495.1|491.1|4
1614637290000|2021-03-01 22:21:30|495.11|491.11|495.11|491.11|495.12|491.12|495.1|491.1|9
1614637300000|2021-03-01 22:21:40|495.12|491.12|495.15|491.15|495.16|491.16|495.09|491.09|7
1614637310000|2021-03-01 22:21:50|495.14|491.14|495.15|491.15|495.17|491.17|495.12|491.12|13
1614637320000|2021-03-01 22:22:00|495.16|491.16|495.15|491.15|495.16|491.16|495.14|491.14|6
1614637330000|2021-03-01 22:22:10|495.16|491.16|495.14|491.14|495.16|491.16|495.12|491.12|15
1614637340000|2021-03-01 22:22:20|495.16|491.16|495.14|491.14|495.16|491.16|495.14|491.14|8
1614637350000|2021-03-01 22:22:30|495.13|491.13|495.13|491.13|495.14|491.14|495.11|491.11|17
1614637360000|2021-03-01 22:22:40|495.12|491.12|495.08|491.08|495.13|491.13|495.07|491.07|15
1614637370000|2021-03-01 22:22:50|495.1|491.1|495.2|491.2|495.2|491.2|495.09|491.09|16
1614637380000|2021-03-01 22:23:00|495.21|491.21|495.24|491.24|495.27|491.27|495.2|491.2|14
1614637390000|2021-03-01 22:23:10|495.25|491.25|495.23|491.23|495.25|491.25|495.22|491.22|15
1614637400000|2021-03-01 22:23:20|495.28|491.28|495.22|491.22|495.28|491.28|495.22|491.22|11
1614637410000|2021-03-01 22:23:30|495.27|491.27|495.22|491.22|495.27|491.27|495.21|491.21|13
1614637420000|2021-03-01 22:23:40|495.21|491.21|495.23|491.23|495.28|491.28|495.21|491.21|14
1614637430000|2021-03-01 22:23:50|495.22|491.22|495.26|491.26|495.3|491.3|495.22|491.22|13
1614637440000|2021-03-01 22:24:00|495.29|491.29|495.31|491.31|495.35|491.35|495.28|491.28|14
1614637450000|2021-03-01 22:24:10|495.34|491.34|495.34|491.34|495.38|491.38|495.31|491.31|13
1614637460000|2021-03-01 22:24:20|495.35|491.35|495.32|491.32|495.37|491.37|495.32|491.32|13
1614637470000|2021-03-01 22:24:30|495.34|491.34|495.35|491.35|495.35|491.35|495.31|491.31|15
1614637480000|2021-03-01 22:24:40|495.5|491.5|495.48|491.48|495.5|491.5|495.47|491.47|7
1614637490000|2021-03-01 22:24:50|495.49|491.49|495.49|491.49|495.5|491.5|495.48|491.48|16
1614637500000|2021-03-01 22:25:00|495.5|491.5|495.48|491.48|495.5|491.5|495.47|491.47|9
1614637510000|2021-03-01 22:25:10|495.49|491.49|495.47|491.47|495.49|491.49|495.43|491.43|19
1614637520000|2021-03-01 22:25:20|495.46|491.46|495.37|491.37|495.46|491.46|495.34|491.34|21
1614637530000|2021-03-01 22:25:30|495.36|491.36|495.38|491.38|495.4|491.4|495.35|491.35|25
1614637540000|2021-03-01 22:25:40|495.39|491.39|495.35|491.35|495.4|491.4|495.29|491.29|15
1614637550000|2021-03-01 22:25:50|495.34|491.34|495.34|491.34|495.35|491.35|495.34|491.34|5
1614637560000|2021-03-01 22:26:00|495.35|491.35|495.37|491.37|495.38|491.38|495.35|491.35|9
1614637570000|2021-03-01 22:26:10|495.36|491.36|495.37|491.37|495.38|491.38|495.36|491.36|8
1614637580000|2021-03-01 22:26:20|495.36|491.36|495.37|491.37|495.37|491.37|495.36|491.36|6
1614637590000|2021-03-01 22:26:30|495.38|491.38|495.38|491.38|495.38|491.38|495.37|491.37|7
1614637600000|2021-03-01 22:26:40|495.37|491.37|495.39|491.39|495.39|491.39|495.37|491.37|4
1614637610000|2021-03-01 22:26:50|495.37|491.37|495.42|491.42|495.43|491.43|495.37|491.37|9
1614637620000|2021-03-01 22:27:00|495.41|491.41|495.42|491.42|495.42|491.42|495.4|491.4|3
1614637630000|2021-03-01 22:27:10|495.41|491.41|495.41|491.41|495.42|491.42|495.4|491.4|4
1614637640000|2021-03-01 22:27:20|495.42|491.42|495.42|491.42|495.42|491.42|495.4|491.4|7
1614637650000|2021-03-01 22:27:30|495.4|491.4|495.47|491.47|495.52|491.52|495.4|491.4|8
1614637660000|2021-03-01 22:27:40|495.48|491.48|495.48|491.48|495.48|491.48|495.45|491.45|9
1614637670000|2021-03-01 22:27:50|495.51|491.51|495.48|491.48|495.51|491.51|495.48|491.48|2
1614637680000|2021-03-01 22:28:00|495.49|491.49|495.51|491.51|495.53|491.53|495.47|491.47|12
1614637690000|2021-03-01 22:28:10|495.48|491.48|495.47|491.47|495.5|491.5|495.44|491.44|7
1614637720000|2021-03-01 22:28:40|495.48|491.48|495.5|491.5|495.54|491.54|495.48|491.48|6
1614637730000|2021-03-01 22:28:50|495.47|491.47|495.5|491.5|495.5|491.5|495.47|491.47|2
1614637740000|2021-03-01 22:29:00|495.47|491.47|495.48|491.48|495.5|491.5|495.47|491.47|4
1614637750000|2021-03-01 22:29:10|495.51|491.51|495.48|491.48|495.51|491.51|495.48|491.48|6
1614637760000|2021-03-01 22:29:20|495.49|491.49|495.47|491.47|495.52|491.52|495.47|491.47|6
1614637770000|2021-03-01 22:29:30|495.48|491.48|495.5|491.5|495.54|491.54|495.47|491.47|7
1614637780000|2021-03-01 22:29:40|495.53|491.53|495.5|491.5|495.53|491.53|495.49|491.49|6
1614637790000|2021-03-01 22:29:50|495.51|491.51|495.54|491.54|495.54|491.54|495.51|491.51|12
1614637800000|2021-03-01 22:30:00|495.53|491.53|495.54|491.54|495.56|491.56|495.51|491.51|12
1614637810000|2021-03-01 22:30:10|495.53|491.53|495.53|491.53|495.59|491.59|495.53|491.53|3
1614637820000|2021-03-01 22:30:20|495.54|491.54|495.59|491.59|495.59|491.59|495.54|491.54|4
1614637830000|2021-03-01 22:30:30|495.58|491.58|495.59|491.59|495.59|491.59|495.58|491.58|6
1614637840000|2021-03-01 22:30:40|495.62|491.62|495.68|491.68|495.68|491.68|495.59|491.59|7
1614637850000|2021-03-01 22:30:50|495.66|491.66|495.71|491.71|495.72|491.72|495.65|491.65|10
1614637860000|2021-03-01 22:31:00|495.7|491.7|495.79|491.79|495.79|491.79|495.69|491.69|11
1614637870000|2021-03-01 22:31:10|495.8|491.8|495.8|491.8|495.8|491.8|495.8|491.8|1
1614637880000|2021-03-01 22:31:20|495.81|491.81|495.84|491.84|495.85|491.85|495.81|491.81|8
1614637890000|2021-03-01 22:31:30|495.85|491.85|496.07|492.07|496.07|492.07|495.81|491.81|22
1614637900000|2021-03-01 22:31:40|496.06|492.06|496.12|492.12|496.16|492.16|496.06|492.06|19
1614637910000|2021-03-01 22:31:50|496.1|492.1|496.25|492.25|496.25|492.25|496.1|492.1|12
1614637920000|2021-03-01 22:32:00|496.24|492.24|496.4|492.4|496.4|492.4|496.22|492.22|16
1614637930000|2021-03-01 22:32:10|496.42|492.42|496.41|492.41|496.45|492.45|496.4|492.4|15
1614637940000|2021-03-01 22:32:20|496.43|492.43|496.43|492.43|496.45|492.45|496.43|492.43|5
1614637950000|2021-03-01 22:32:30|496.44|492.44|496.48|492.48|496.48|492.48|496.44|492.44|5
1614637960000|2021-03-01 22:32:40|496.49|492.49|496.5|492.5|496.5|492.5|496.39|492.39|11
1614637970000|2021-03-01 22:32:50|496.49|492.49|496.44|492.44|496.52|492.52|496.43|492.43|10
1614637980000|2021-03-01 22:33:00|496.5|492.5|496.58|492.58|496.61|492.61|496.5|492.5|25
1614637990000|2021-03-01 22:33:10|496.59|492.59|496.65|492.65|496.68|492.68|496.58|492.58|16
1614638000000|2021-03-01 22:33:20|496.66|492.66|496.88|492.88|496.88|492.88|496.6|492.6|13
1614638010000|2021-03-01 22:33:30|496.93|492.93|496.91|492.91|496.97|492.97|496.88|492.88|9
1614638020000|2021-03-01 22:33:40|496.92|492.92|497.01|493.01|497.04|493.04|496.92|492.92|8
1614638030000|2021-03-01 22:33:50|497.02|493.02|497.23|493.23|497.23|493.23|497.01|493.01|20
1614638040000|2021-03-01 22:34:00|497.19|493.19|497.04|493.04|497.26|493.26|497.02|493.02|27
1614638050000|2021-03-01 22:34:10|496.98|492.98|496.98|492.98|497.05|493.05|496.97|492.97|23
1614638060000|2021-03-01 22:34:20|497.01|493.01|496.99|492.99|497.06|493.06|496.98|492.98|20
1614638070000|2021-03-01 22:34:30|496.98|492.98|496.98|492.98|497.04|493.04|496.96|492.96|19
1614638080000|2021-03-01 22:34:40|497.01|493.01|497|493|497.08|493.08|496.91|492.91|23
1614638090000|2021-03-01 22:34:50|497.01|493.01|496.97|492.97|497.03|493.03|496.97|492.97|19
1614638100000|2021-03-01 22:35:00|496.94|492.94|496.95|492.95|496.95|492.95|496.93|492.93|12
1614638110000|2021-03-01 22:35:10|496.94|492.94|496.95|492.95|496.95|492.95|496.94|492.94|4
1614638120000|2021-03-01 22:35:20|496.94|492.94|496.96|492.96|496.98|492.98|496.94|492.94|11
1614638130000|2021-03-01 22:35:30|496.95|492.95|496.93|492.93|496.96|492.96|496.93|492.93|5
1614638140000|2021-03-01 22:35:40|496.94|492.94|496.87|492.87|496.94|492.94|496.84|492.84|8
1614638150000|2021-03-01 22:35:50|496.88|492.88|496.88|492.88|496.89|492.89|496.86|492.86|7
1614638160000|2021-03-01 22:36:00|496.89|492.89|496.88|492.88|496.89|492.89|496.88|492.88|4
1614638170000|2021-03-01 22:36:10|496.9|492.9|496.94|492.94|496.95|492.95|496.85|492.85|6
1614638180000|2021-03-01 22:36:20|496.87|492.87|497.19|493.19|497.19|493.19|496.86|492.86|17
1614638190000|2021-03-01 22:36:30|497.18|493.18|497.08|493.08|497.2|493.2|496.91|492.91|23
1614638200000|2021-03-01 22:36:40|497.1|493.1|497.07|493.07|497.11|493.11|497.01|493.01|17
1614638210000|2021-03-01 22:36:50|497.08|493.08|497.12|493.12|497.15|493.15|497.06|493.06|18
1614638220000|2021-03-01 22:37:00|497.09|493.09|497.16|493.16|497.16|493.16|497.07|493.07|4
1614638230000|2021-03-01 22:37:10|497.14|493.14|497.17|493.17|497.19|493.19|497.14|493.14|15
1614638240000|2021-03-01 22:37:20|497.18|493.18|497.19|493.19|497.21|493.21|497.14|493.14|16
1614638250000|2021-03-01 22:37:30|497.21|493.21|497.19|493.19|497.21|493.21|497.19|493.19|11
1614638260000|2021-03-01 22:37:40|497.2|493.2|497.17|493.17|497.21|493.21|497.06|493.06|22
1614638270000|2021-03-01 22:37:50|497.07|493.07|497.34|493.34|497.36|493.36|496.98|492.98|21
1614638280000|2021-03-01 22:38:00|497.29|493.29|497.51|493.51|497.55|493.55|497.24|493.24|16
1614638290000|2021-03-01 22:38:10|497.52|493.52|497.54|493.54|497.55|493.55|497.51|493.51|11
1614638300000|2021-03-01 22:38:20|497.51|493.51|497.51|493.51|497.54|493.54|497.48|493.48|9
1614638310000|2021-03-01 22:38:30|497.5|493.5|497.47|493.47|497.54|493.54|497.42|493.42|20
1614638320000|2021-03-01 22:38:40|497.51|493.51|497.6|493.6|497.61|493.61|497.51|493.51|12
1614638330000|2021-03-01 22:38:50|497.57|493.57|497.62|493.62|497.63|493.63|497.57|493.57|7
1614638340000|2021-03-01 22:39:00|497.63|493.63|497.64|493.64|497.65|493.65|497.63|493.63|6
1614638350000|2021-03-01 22:39:10|497.61|493.61|497.62|493.62|497.62|493.62|497.57|493.57|9
1614638360000|2021-03-01 22:39:20|497.61|493.61|497.58|493.58|497.62|493.62|497.57|493.57|12
1614638370000|2021-03-01 22:39:30|497.62|493.62|497.62|493.62|497.62|493.62|497.57|493.57|15
1614638380000|2021-03-01 22:39:40|497.81|493.81|497.82|493.82|497.82|493.82|497.78|493.78|5
1614638390000|2021-03-01 22:39:50|497.83|493.83|497.82|493.82|497.83|493.83|497.82|493.82|2
1614638400000|2021-03-01 22:40:00|497.81|493.81|497.77|493.77|497.81|493.81|497.74|493.74|14
1614638410000|2021-03-01 22:40:10|497.73|493.73|497.69|493.69|497.73|493.73|497.67|493.67|7
1614638420000|2021-03-01 22:40:20|497.66|493.66|497.69|493.69|497.7|493.7|497.66|493.66|5
1614638430000|2021-03-01 22:40:30|497.71|493.71|497.74|493.74|497.75|493.75|497.71|493.71|9
1614638440000|2021-03-01 22:40:40|497.73|493.73|497.74|493.74|497.76|493.76|497.73|493.73|7
1614638450000|2021-03-01 22:40:50|497.76|493.76|497.86|493.86|497.86|493.86|497.65|493.65|17
1614638460000|2021-03-01 22:41:00|497.85|493.85|497.86|493.86|497.86|493.86|497.85|493.85|2
1614638470000|2021-03-01 22:41:10|497.85|493.85|497.88|493.88|497.9|493.9|497.83|493.83|9
1614638480000|2021-03-01 22:41:20|497.89|493.89|498.03|494.03|498.1|494.1|497.87|493.87|24
1614638490000|2021-03-01 22:41:30|498.04|494.04|498.04|494.04|498.09|494.09|497.98|493.98|10
1614638500000|2021-03-01 22:41:40|498.13|494.13|498.06|494.06|498.13|494.13|498.03|494.03|12
1614638510000|2021-03-01 22:41:50|498.04|494.04|498.02|494.02|498.07|494.07|497.87|493.87|16
1614638520000|2021-03-01 22:42:00|498.12|494.12|498.08|494.08|498.13|494.13|498.05|494.05|13
1614638530000|2021-03-01 22:42:10|498.09|494.09|498.05|494.05|498.18|494.18|498.02|494.02|21
1614638540000|2021-03-01 22:42:20|498.04|494.04|498.15|494.15|498.19|494.19|498.02|494.02|14
1614638550000|2021-03-01 22:42:30|498.19|494.19|498.07|494.07|498.19|494.19|498.07|494.07|18
1614638560000|2021-03-01 22:42:40|498.11|494.11|498.19|494.19|498.26|494.26|498.11|494.11|23
1614638570000|2021-03-01 22:42:50|498.13|494.13|498.25|494.25|498.31|494.31|498.13|494.13|27
1614638580000|2021-03-01 22:43:00|498.24|494.24|498.16|494.16|498.32|494.32|498.16|494.16|11
1614638590000|2021-03-01 22:43:10|498.26|494.26|498.18|494.18|498.26|494.26|498.16|494.16|15
1614638600000|2021-03-01 22:43:20|498.29|494.29|498.43|494.43|498.49|494.49|498.22|494.22|13
1614638610000|2021-03-01 22:43:30|498.52|494.52|498.51|494.51|498.52|494.52|498.51|494.51|2
1614638620000|2021-03-01 22:43:40|498.48|494.48|498.66|494.66|498.72|494.72|498.48|494.48|14
1614638630000|2021-03-01 22:43:50|498.95|494.95|498.92|494.92|498.95|494.95|498.91|494.91|5
1614638640000|2021-03-01 22:44:00|498.93|494.93|498.8|494.8|498.99|494.99|498.8|494.8|21
1614638650000|2021-03-01 22:44:10|498.92|494.92|499.04|495.04|499.09|495.09|498.8|494.8|19
1614638660000|2021-03-01 22:44:20|499.03|495.03|499.03|495.03|499.09|495.09|499.02|495.02|16
1614638670000|2021-03-01 22:44:30|499.02|495.02|499.05|495.05|499.05|495.05|499.02|495.02|11
1614638680000|2021-03-01 22:44:40|499.07|495.07|498.58|494.58|499.07|495.07|498.51|494.51|29
1614638690000|2021-03-01 22:44:50|498.51|494.51|498.23|494.23|498.6|494.6|498.16|494.16|34
1614638700000|2021-03-01 22:45:00|498.24|494.24|498.24|494.24|498.27|494.27|498.17|494.17|22
1614638710000|2021-03-01 22:45:10|498.22|494.22|498.14|494.14|498.23|494.23|498.14|494.14|17
1614638720000|2021-03-01 22:45:20|498.15|494.15|498.06|494.06|498.25|494.25|497.93|493.93|26
1614638730000|2021-03-01 22:45:30|498.07|494.07|498.33|494.33|498.42|494.42|498.07|494.07|28
1614638740000|2021-03-01 22:45:40|498.34|494.34|498.33|494.33|498.38|494.38|498.3|494.3|26
1614638750000|2021-03-01 22:45:50|498.34|494.34|498.41|494.41|498.41|494.41|498.31|494.31|17
1614638760000|2021-03-01 22:46:00|498.42|494.42|498.44|494.44|498.45|494.45|498.42|494.42|4
1614638770000|2021-03-01 22:46:10|498.43|494.43|498.39|494.39|498.48|494.48|498.26|494.26|14
1614638780000|2021-03-01 22:46:20|498.4|494.4|498.33|494.33|498.41|494.41|498.32|494.32|21
1614638790000|2021-03-01 22:46:30|498.32|494.32|498.09|494.09|498.34|494.34|498.09|494.09|19
1614638800000|2021-03-01 22:46:40|498|494|498.02|494.02|498.02|494.02|497.92|493.92|23
1614638810000|2021-03-01 22:46:50|498.05|494.05|497.99|493.99|498.06|494.06|497.96|493.96|20
1614638820000|2021-03-01 22:47:00|498.07|494.07|498.03|494.03|498.18|494.18|498.03|494.03|24
1614638830000|2021-03-01 22:47:10|498.2|494.2|498.22|494.22|498.23|494.23|498.04|494.04|22
1614638840000|2021-03-01 22:47:20|498.09|494.09|498.3|494.3|498.33|494.33|498.04|494.04|22
1614638850000|2021-03-01 22:47:30|498.29|494.29|497.93|493.93|498.3|494.3|497.91|493.91|21
1614638860000|2021-03-01 22:47:40|497.94|493.94|497.94|493.94|498.11|494.11|497.93|493.93|26
1614638870000|2021-03-01 22:47:50|497.92|493.92|498.06|494.06|498.08|494.08|497.92|493.92|27
1614638880000|2021-03-01 22:48:00|498.1|494.1|498.04|494.04|498.12|494.12|498.02|494.02|25
1614638890000|2021-03-01 22:48:10|498.07|494.07|498.05|494.05|498.29|494.29|497.92|493.92|33
1614638900000|2021-03-01 22:48:20|498.07|494.07|498.04|494.04|498.12|494.12|498.03|494.03|22
1614638910000|2021-03-01 22:48:30|498.05|494.05|498.27|494.27|498.27|494.27|498.05|494.05|15
1614638920000|2021-03-01 22:48:40|498.26|494.26|498.2|494.2|498.27|494.27|498.19|494.19|11
1614638930000|2021-03-01 22:48:50|498.25|494.25|498|494|498.25|494.25|497.92|493.92|23
1614638940000|2021-03-01 22:49:00|497.99|493.99|498.01|494.01|498.18|494.18|497.94|493.94|26
1614638950000|2021-03-01 22:49:10|498.19|494.19|498.2|494.2|498.21|494.21|497.99|493.99|22
1614638960000|2021-03-01 22:49:20|498.21|494.21|498.2|494.2|498.21|494.21|498.19|494.19|6
1614638970000|2021-03-01 22:49:30|498.22|494.22|498.22|494.22|498.26|494.26|498.19|494.19|19
1614638980000|2021-03-01 22:49:40|497.93|493.93|498.29|494.29|498.31|494.31|497.93|493.93|12
1614638990000|2021-03-01 22:49:50|498.31|494.31|498.27|494.27|498.32|494.32|498.27|494.27|7
1614639000000|2021-03-01 22:50:00|498.28|494.28|498.33|494.33|498.34|494.34|498.27|494.27|8
1614639010000|2021-03-01 22:50:10|498.35|494.35|498.37|494.37|498.38|494.38|498.29|494.29|12
1614639020000|2021-03-01 22:50:20|498.42|494.42|498.47|494.47|498.52|494.52|498.42|494.42|21
1614639030000|2021-03-01 22:50:30|498.5|494.5|498.47|494.47|498.55|494.55|498.4|494.4|19
1614639040000|2021-03-01 22:50:40|498.48|494.48|498.47|494.47|498.48|494.48|498.47|494.47|10
1614639050000|2021-03-01 22:50:50|498.49|494.49|498.48|494.48|498.49|494.49|498.4|494.4|3
1614639060000|2021-03-01 22:51:00|498.47|494.47|498.5|494.5|498.51|494.51|498.47|494.47|4
1614639070000|2021-03-01 22:51:10|498.53|494.53|498.5|494.5|498.53|494.53|498.47|494.47|8
1614639080000|2021-03-01 22:51:20|498.47|494.47|498.54|494.54|498.54|494.54|498.47|494.47|11
1614639090000|2021-03-01 22:51:30|498.53|494.53|498.56|494.56|498.56|494.56|498.51|494.51|18
1614639100000|2021-03-01 22:51:40|498.53|494.53|498.52|494.52|498.56|494.56|498.52|494.52|16
1614639110000|2021-03-01 22:51:50|498.53|494.53|498.46|494.46|498.53|494.53|498.34|494.34|14
1614639120000|2021-03-01 22:52:00|498.48|494.48|498.48|494.48|498.48|494.48|498.46|494.46|4
1614639130000|2021-03-01 22:52:10|498.47|494.47|498.47|494.47|498.47|494.47|498.47|494.47|1
1614639140000|2021-03-01 22:52:20|498.48|494.48|498.33|494.33|498.51|494.51|498.31|494.31|8
1614639150000|2021-03-01 22:52:30|498.34|494.34|498.37|494.37|498.37|494.37|498.31|494.31|15
1614639160000|2021-03-01 22:52:40|498.36|494.36|498.36|494.36|498.37|494.37|498.35|494.35|10
1614639170000|2021-03-01 22:52:50|498.37|494.37|498.42|494.42|498.42|494.42|498.35|494.35|11
1614639180000|2021-03-01 22:53:00|498.43|494.43|497.98|493.98|498.43|494.43|497.98|493.98|19
1614639190000|2021-03-01 22:53:10|497.97|493.97|497.98|493.98|497.99|493.99|497.97|493.97|11
1614639200000|2021-03-01 22:53:20|497.99|493.99|497.9|493.9|498.07|494.07|497.8|493.8|14
1614639210000|2021-03-01 22:53:30|497.83|493.83|497.85|493.85|498.1|494.1|497.83|493.83|19
1614639220000|2021-03-01 22:53:40|497.96|493.96|497.85|493.85|497.96|493.96|497.85|493.85|18
1614639230000|2021-03-01 22:53:50|497.86|493.86|497.86|493.86|497.98|493.98|497.85|493.85|19
1614639240000|2021-03-01 22:54:00|497.98|493.98|497.99|493.99|498.03|494.03|497.84|493.84|19
1614639250000|2021-03-01 22:54:10|497.82|493.82|497.8|493.8|497.95|493.95|497.79|493.79|14
1614639260000|2021-03-01 22:54:20|497.79|493.79|497.91|493.91|497.91|493.91|497.75|493.75|25
1614639270000|2021-03-01 22:54:30|497.89|493.89|497.93|493.93|497.93|493.93|497.72|493.72|24
1614639280000|2021-03-01 22:54:40|497.74|493.74|497.92|493.92|497.95|493.95|497.74|493.74|16
1614639290000|2021-03-01 22:54:50|497.91|493.91|497.85|493.85|497.93|493.93|497.84|493.84|17
1614639300000|2021-03-01 22:55:00|497.86|493.86|497.88|493.88|497.89|493.89|497.86|493.86|11
1614639310000|2021-03-01 22:55:10|497.89|493.89|497.95|493.95|497.95|493.95|497.87|493.87|10
1614639320000|2021-03-01 22:55:20|497.97|493.97|498.01|494.01|498.01|494.01|497.95|493.95|6
1614639340000|2021-03-01 22:55:40|498.02|494.02|498.13|494.13|498.13|494.13|498.02|494.02|20
1614639350000|2021-03-01 22:55:50|498.14|494.14|498.19|494.19|498.19|494.19|498.05|494.05|12
1614639360000|2021-03-01 22:56:00|498.18|494.18|498.25|494.25|498.26|494.26|498.16|494.16|16
1614639370000|2021-03-01 22:56:10|498.26|494.26|498.26|494.26|498.26|494.26|498.26|494.26|1
1614639380000|2021-03-01 22:56:20|498.27|494.27|498.27|494.27|498.27|494.27|498.26|494.26|3
1614639390000|2021-03-01 22:56:30|498.28|494.28|498.06|494.06|498.29|494.29|498.05|494.05|19
1614639400000|2021-03-01 22:56:40|498.04|494.04|497.98|493.98|498.06|494.06|497.95|493.95|20
1614639410000|2021-03-01 22:56:50|497.99|493.99|498|494|498|494|497.95|493.95|21
1614639420000|2021-03-01 22:57:00|497.99|493.99|498.04|494.04|498.04|494.04|497.99|493.99|24
1614639430000|2021-03-01 22:57:10|498.02|494.02|498.22|494.22|498.23|494.23|498.01|494.01|19
1614639440000|2021-03-01 22:57:20|498.23|494.23|498.22|494.22|498.23|494.23|498.22|494.22|6
1614639450000|2021-03-01 22:57:30|498.23|494.23|498.24|494.24|498.25|494.25|498.23|494.23|5
1614639460000|2021-03-01 22:57:40|498.25|494.25|498.33|494.33|498.33|494.33|498.24|494.24|9
1614639470000|2021-03-01 22:57:50|498.23|494.23|498.13|494.13|498.23|494.23|497.98|493.98|22
1614639480000|2021-03-01 22:58:00|498.14|494.14|497.96|493.96|498.14|494.14|497.96|493.96|20
1614639490000|2021-03-01 22:58:10|497.88|493.88|497.93|493.93|497.95|493.95|497.85|493.85|30
1614639500000|2021-03-01 22:58:20|497.92|493.92|497.96|493.96|498.01|494.01|497.92|493.92|18
1614639510000|2021-03-01 22:58:30|497.97|493.97|498.03|494.03|498.07|494.07|497.97|493.97|16
1614639520000|2021-03-01 22:58:40|498.04|494.04|498.18|494.18|498.19|494.19|497.98|493.98|18
1614639530000|2021-03-01 22:58:50|498.17|494.17|498.23|494.23|498.25|494.25|498.17|494.17|14
1614639540000|2021-03-01 22:59:00|498.25|494.25|498.27|494.27|498.27|494.27|498.22|494.22|14
1614639550000|2021-03-01 22:59:10|498.29|494.29|498.48|494.48|498.58|494.58|498.23|494.23|25
1614639560000|2021-03-01 22:59:20|498.49|494.49|498.5|494.5|498.51|494.51|498.33|494.33|21
1614639570000|2021-03-01 22:59:30|498.47|494.47|498.33|494.33|498.53|494.53|498.32|494.32|21
1614639580000|2021-03-01 22:59:40|498.39|494.39|498.58|494.58|498.58|494.58|498.39|494.39|17
1614639590000|2021-03-01 22:59:50|498.57|494.57|498.67|494.67|498.7|494.7|498.57|494.57|6
1614639600000|2021-03-01 23:00:00|498.69|494.69|498.65|494.65|498.69|494.69|498.57|494.57|20
1614639610000|2021-03-01 23:00:10|498.63|494.63|498.65|494.65|498.65|494.65|498.6|494.6|20
1614639620000|2021-03-01 23:00:20|498.67|494.67|498.64|494.64|498.67|494.67|498.64|494.64|9
1614639630000|2021-03-01 23:00:30|498.65|494.65|498.23|494.23|498.66|494.66|497.92|493.92|24
1614639640000|2021-03-01 23:00:40|498.24|494.24|498.28|494.28|498.28|494.28|498.08|494.08|16
1614639650000|2021-03-01 23:00:50|498.27|494.27|498.13|494.13|498.3|494.3|498.13|494.13|23
1614639660000|2021-03-01 23:01:00|498.16|494.16|498.6|494.6|498.61|494.61|498.08|494.08|28
1614639670000|2021-03-01 23:01:10|498.59|494.59|498.45|494.45|498.59|494.59|498.11|494.11|13
1614639680000|2021-03-01 23:01:20|498.46|494.46|498.44|494.44|498.49|494.49|498.44|494.44|15
1614639690000|2021-03-01 23:01:30|498.45|494.45|498.42|494.42|498.45|494.45|498.09|494.09|30
1614639700000|2021-03-01 23:01:40|498.41|494.41|498.42|494.42|498.43|494.43|498.37|494.37|16
1614639710000|2021-03-01 23:01:50|498.43|494.43|498.58|494.58|498.59|494.59|498.43|494.43|18
1614639720000|2021-03-01 23:02:00|498.59|494.59|498.62|494.62|498.63|494.63|498.58|494.58|24
1614639730000|2021-03-01 23:02:10|498.59|494.59|498.45|494.45|498.74|494.74|498.4|494.4|29
1614639740000|2021-03-01 23:02:20|498.4|494.4|498.66|494.66|498.7|494.7|498.4|494.4|17
1614639750000|2021-03-01 23:02:30|498.67|494.67|498.69|494.69|498.73|494.73|498.66|494.66|23
1614639760000|2021-03-01 23:02:40|498.72|494.72|498.74|494.74|498.79|494.79|498.69|494.69|29
1614639770000|2021-03-01 23:02:50|498.71|494.71|498.74|494.74|498.76|494.76|498.7|494.7|21
1614639780000|2021-03-01 23:03:00|498.75|494.75|498.7|494.7|498.75|494.75|498.65|494.65|23
1614639790000|2021-03-01 23:03:10|498.69|494.69|498.72|494.72|498.72|494.72|498.68|494.68|20
1614639800000|2021-03-01 23:03:20|498.74|494.74|498.71|494.71|498.74|494.74|498.71|494.71|10
1614639810000|2021-03-01 23:03:30|498.7|494.7|498.75|494.75|498.75|494.75|498.66|494.66|23
1614639820000|2021-03-01 23:03:40|498.76|494.76|498.78|494.78|498.78|494.78|498.73|494.73|13
1614639830000|2021-03-01 23:03:50|498.8|494.8|498.79|494.79|498.8|494.8|498.79|494.79|2
1614639840000|2021-03-01 23:04:00|498.82|494.82|498.73|494.73|498.94|494.94|498.66|494.66|31
1614639850000|2021-03-01 23:04:10|498.72|494.72|498.73|494.73|498.79|494.79|498.7|494.7|21
1614639860000|2021-03-01 23:04:20|498.74|494.74|498.83|494.83|498.86|494.86|498.74|494.74|25
1614639870000|2021-03-01 23:04:30|498.82|494.82|498.79|494.79|498.84|494.84|498.76|494.76|16
1614639880000|2021-03-01 23:04:40|498.77|494.77|498.72|494.72|498.78|494.78|498.72|494.72|13
1614639890000|2021-03-01 23:04:50|498.78|494.78|498.82|494.82|498.84|494.84|498.77|494.77|24
1614639900000|2021-03-01 23:05:00|498.81|494.81|498.87|494.87|498.88|494.88|498.81|494.81|17
1614639910000|2021-03-01 23:05:10|498.88|494.88|498.94|494.94|498.95|494.95|498.87|494.87|12
1614639920000|2021-03-01 23:05:20|498.92|494.92|498.94|494.94|498.94|494.94|498.91|494.91|21
1614639930000|2021-03-01 23:05:30|498.93|494.93|498.93|494.93|498.94|494.94|498.91|494.91|11
1614639940000|2021-03-01 23:05:40|498.94|494.94|498.94|494.94|498.96|494.96|498.93|494.93|5
1614639960000|2021-03-01 23:06:00|498.92|494.92|498.94|494.94|498.94|494.94|498.91|494.91|21
1614639970000|2021-03-01 23:06:10|498.93|494.93|498.94|494.94|498.94|494.94|498.93|494.93|10
1614639980000|2021-03-01 23:06:20|498.95|494.95|498.98|494.98|498.99|494.99|498.95|494.95|19
1614639990000|2021-03-01 23:06:30|498.99|494.99|498.95|494.95|499|495|498.95|494.95|7
1614640000000|2021-03-01 23:06:40|498.97|494.97|498.96|494.96|498.98|494.98|498.96|494.96|8
1614640010000|2021-03-01 23:06:50|498.97|494.97|498.96|494.96|498.97|494.97|498.94|494.94|12
1614640020000|2021-03-01 23:07:00|498.94|494.94|498.97|494.97|498.97|494.97|498.93|494.93|8
1614640030000|2021-03-01 23:07:10|498.94|494.94|498.98|494.98|498.98|494.98|498.94|494.94|13
1614640040000|2021-03-01 23:07:20|498.96|494.96|498.96|494.96|498.97|494.97|498.95|494.95|5
1614640050000|2021-03-01 23:07:30|499|495|499.02|495.02|499.04|495.04|498.99|494.99|7
1614640060000|2021-03-01 23:07:40|499.03|495.03|499.1|495.1|499.1|495.1|499.02|495.02|13
1614640070000|2021-03-01 23:07:50|499.09|495.09|499|495|499.16|495.16|499|495|18
1614640080000|2021-03-01 23:08:00|499.01|495.01|499.14|495.14|499.15|495.15|499|495|5
1614640090000|2021-03-01 23:08:10|499.13|495.13|499.15|495.15|499.17|495.17|499.13|495.13|8
1614640100000|2021-03-01 23:08:20|499.2|495.2|499.22|495.22|499.22|495.22|499.2|495.2|9
1614640110000|2021-03-01 23:08:30|499.23|495.23|499.22|495.22|499.24|495.24|499.2|495.2|8
1614640120000|2021-03-01 23:08:40|499.21|495.21|499.22|495.22|499.23|495.23|499.21|495.21|11
1614640130000|2021-03-01 23:08:50|499.23|495.23|499.24|495.24|499.28|495.28|499.19|495.19|11
1614640140000|2021-03-01 23:09:00|499.25|495.25|499.35|495.35|499.35|495.35|499.21|495.21|24
1614640150000|2021-03-01 23:09:10|499.34|495.34|499.34|495.34|499.34|495.34|499.33|495.33|5
1614640160000|2021-03-01 23:09:20|499.36|495.36|499.2|495.2|499.36|495.36|499.2|495.2|13
1614640170000|2021-03-01 23:09:30|499.18|495.18|499.15|495.15|499.18|495.18|499.09|495.09|17
1614640180000|2021-03-01 23:09:40|499.16|495.16|499.2|495.2|499.22|495.22|499.15|495.15|20
1614640190000|2021-03-01 23:09:50|499.19|495.19|499.08|495.08|499.2|495.2|499.08|495.08|14
1614640200000|2021-03-01 23:10:00|499.09|495.09|499.11|495.11|499.12|495.12|499.08|495.08|14
1614640210000|2021-03-01 23:10:10|499.1|495.1|499.09|495.09|499.16|495.16|499.09|495.09|17
1614640220000|2021-03-01 23:10:20|499.11|495.11|499.13|495.13|499.16|495.16|499.1|495.1|15
1614640230000|2021-03-01 23:10:30|499.12|495.12|499.15|495.15|499.15|495.15|499.12|495.12|20
1614640240000|2021-03-01 23:10:40|499.16|495.16|499.16|495.16|499.17|495.17|499.15|495.15|16
1614640250000|2021-03-01 23:10:50|499.17|495.17|499.26|495.26|499.28|495.28|499.17|495.17|12
1614640260000|2021-03-01 23:11:00|499.27|495.27|499.27|495.27|499.29|495.29|499.24|495.24|14
1614640270000|2021-03-01 23:11:10|499.24|495.24|499.19|495.19|499.27|495.27|499.12|495.12|24
1614640280000|2021-03-01 23:11:20|499.2|495.2|499.33|495.33|499.33|495.33|499.17|495.17|23
1614640290000|2021-03-01 23:11:30|499.3|495.3|499.41|495.41|499.42|495.42|499.3|495.3|21
1614640300000|2021-03-01 23:11:40|499.39|495.39|499.28|495.28|499.43|495.43|499.18|495.18|28
1614640310000|2021-03-01 23:11:50|499.31|495.31|499.48|495.48|499.51|495.51|499.27|495.27|21
1614640320000|2021-03-01 23:12:00|499.49|495.49|499.55|495.55|499.7|495.7|499.47|495.47|27
1614640330000|2021-03-01 23:12:10|499.57|495.57|499.38|495.38|499.57|495.57|499.32|495.32|26
1614640340000|2021-03-01 23:12:20|499.4|495.4|499.31|495.31|499.52|495.52|499.28|495.28|33
1614640350000|2021-03-01 23:12:30|499.28|495.28|499.32|495.32|499.45|495.45|499.18|495.18|31
1614640360000|2021-03-01 23:12:40|499.43|495.43|499.34|495.34|499.51|495.51|499.32|495.32|26
1614640370000|2021-03-01 23:12:50|499.38|495.38|499.44|495.44|499.48|495.48|499.33|495.33|25
1614640380000|2021-03-01 23:13:00|499.45|495.45|499.47|495.47|499.55|495.55|499.45|495.45|26
1614640390000|2021-03-01 23:13:10|499.48|495.48|499.4|495.4|499.48|495.48|499.38|495.38|18
1614640400000|2021-03-01 23:13:20|499.42|495.42|499.49|495.49|499.51|495.51|499.39|495.39|18
1614640410000|2021-03-01 23:13:30|499.48|495.48|499.43|495.43|499.5|495.5|499.41|495.41|27
1614640420000|2021-03-01 23:13:40|499.44|495.44|499.41|495.41|499.44|495.44|499.39|495.39|16
1614640430000|2021-03-01 23:13:50|499.44|495.44|499.46|495.46|499.54|495.54|499.41|495.41|29
1614640440000|2021-03-01 23:14:00|499.48|495.48|499.44|495.44|499.52|495.52|499.43|495.43|24
1614640450000|2021-03-01 23:14:10|499.43|495.43|499.44|495.44|499.46|495.46|499.31|495.31|23
1614640460000|2021-03-01 23:14:20|499.43|495.43|499.44|495.44|499.44|495.44|499.35|495.35|19
1614640470000|2021-03-01 23:14:30|499.43|495.43|499.44|495.44|499.46|495.46|499.37|495.37|22
1614640480000|2021-03-01 23:14:40|499.45|495.45|499.36|495.36|499.46|495.46|499.35|495.35|22
1614640490000|2021-03-01 23:14:50|499.37|495.37|499.43|495.43|499.43|495.43|499.34|495.34|17
1614640500000|2021-03-01 23:15:00|499.39|495.39|499.36|495.36|499.42|495.42|499.34|495.34|19
1614640510000|2021-03-01 23:15:10|499.35|495.35|499.34|495.34|499.36|495.36|499.31|495.31|13
1614640520000|2021-03-01 23:15:20|499.37|495.37|499.38|495.38|499.39|495.39|499.29|495.29|19
1614640530000|2021-03-01 23:15:30|499.39|495.39|499.44|495.44|499.47|495.47|499.37|495.37|31
1614640540000|2021-03-01 23:15:40|499.45|495.45|499.49|495.49|499.51|495.51|499.44|495.44|23
1614640550000|2021-03-01 23:15:50|499.5|495.5|499.58|495.58|499.58|495.58|499.47|495.47|19
1614640560000|2021-03-01 23:16:00|499.57|495.57|499.54|495.54|499.61|495.61|499.43|495.43|30
1614640570000|2021-03-01 23:16:10|499.53|495.53|499.63|495.63|499.63|495.63|499.51|495.51|15
1614640580000|2021-03-01 23:16:20|499.65|495.65|499.58|495.58|499.66|495.66|499.58|495.58|19
1614640590000|2021-03-01 23:16:30|499.56|495.56|499.4|495.4|499.57|495.57|499.35|495.35|22
1614640600000|2021-03-01 23:16:40|499.43|495.43|499.41|495.41|499.44|495.44|499.39|495.39|20
1614640610000|2021-03-01 23:16:50|499.42|495.42|499.49|495.49|499.49|495.49|499.41|495.41|19
1614640620000|2021-03-01 23:17:00|499.5|495.5|499.45|495.45|499.51|495.51|499.42|495.42|28
1614640630000|2021-03-01 23:17:10|499.46|495.46|499.53|495.53|499.55|495.55|499.46|495.46|18
1614640640000|2021-03-01 23:17:20|499.52|495.52|499.46|495.46|499.54|495.54|499.42|495.42|24
1614640650000|2021-03-01 23:17:30|499.47|495.47|499.57|495.57|499.57|495.57|499.46|495.46|29
1614640660000|2021-03-01 23:17:40|499.58|495.58|499.75|495.75|499.75|495.75|499.56|495.56|28
1614640670000|2021-03-01 23:17:50|499.74|495.74|499.59|495.59|499.74|495.74|499.53|495.53|28
1614640680000|2021-03-01 23:18:00|499.6|495.6|499.74|495.74|499.74|495.74|499.6|495.6|19
1614640690000|2021-03-01 23:18:10|499.73|495.73|499.77|495.77|499.78|495.78|499.73|495.73|15
1614640700000|2021-03-01 23:18:20|499.76|495.76|499.65|495.65|499.76|495.76|499.64|495.64|19
1614640710000|2021-03-01 23:18:30|499.67|495.67|499.64|495.64|499.69|495.69|499.61|495.61|24
1614640720000|2021-03-01 23:18:40|499.66|495.66|499.61|495.61|499.68|495.68|499.61|495.61|24
1614640730000|2021-03-01 23:18:50|499.57|495.57|499.6|495.6|499.62|495.62|499.56|495.56|19
1614640740000|2021-03-01 23:19:00|499.61|495.61|499.67|495.67|499.69|495.69|499.58|495.58|20
1614640750000|2021-03-01 23:19:10|499.68|495.68|499.78|495.78|499.78|495.78|499.65|495.65|24
1614640760000|2021-03-01 23:19:20|499.76|495.76|499.94|495.94|499.95|495.95|499.76|495.76|23
1614640770000|2021-03-01 23:19:30|499.96|495.96|500.14|496.14|500.3|496.3|499.94|495.94|25
1614640780000|2021-03-01 23:19:40|500.13|496.13|500.3|496.3|500.31|496.31|499.96|495.96|32
1614640790000|2021-03-01 23:19:50|500.31|496.31|500.11|496.11|500.31|496.31|499.85|495.85|35
1614640800000|2021-03-01 23:20:00|500.21|496.21|500.24|496.24|500.24|496.24|500.08|496.08|20
1614640810000|2021-03-01 23:20:10|500.25|496.25|500.63|496.63|500.63|496.63|500.25|496.25|22
1614640820000|2021-03-01 23:20:20|500.69|496.69|501.1|497.1|501.11|497.11|500.69|496.69|27
1614640830000|2021-03-01 23:20:30|501.13|497.13|501.3|497.3|501.35|497.35|501.13|497.13|22
1614640840000|2021-03-01 23:20:40|501.33|497.33|501.33|497.33|501.35|497.35|501.22|497.22|27
1614640850000|2021-03-01 23:20:50|501.34|497.34|501.33|497.33|501.34|497.34|501.26|497.26|23
1614640860000|2021-03-01 23:21:00|501.34|497.34|501.38|497.38|501.38|497.38|501.3|497.3|15
1614640870000|2021-03-01 23:21:10|501.39|497.39|501.36|497.36|501.39|497.39|501.36|497.36|10
1614640880000|2021-03-01 23:21:20|501.32|497.32|501.33|497.33|501.34|497.34|501.27|497.27|15
1614640890000|2021-03-01 23:21:30|501.34|497.34|501.47|497.47|501.47|497.47|501.34|497.34|24
1614640900000|2021-03-01 23:21:40|501.43|497.43|501.47|497.47|501.48|497.48|501.41|497.41|22
1614640910000|2021-03-01 23:21:50|501.48|497.48|501.43|497.43|501.48|497.48|501.42|497.42|15
1614640920000|2021-03-01 23:22:00|501.47|497.47|501.2|497.2|501.47|497.47|501.09|497.09|27
1614640930000|2021-03-01 23:22:10|501.17|497.17|501.02|497.02|501.21|497.21|501.02|497.02|23
1614640940000|2021-03-01 23:22:20|501.03|497.03|500.94|496.94|501.12|497.12|500.9|496.9|25
1614640950000|2021-03-01 23:22:30|500.93|496.93|500.79|496.79|500.93|496.93|500.77|496.77|26
1614640960000|2021-03-01 23:22:40|500.8|496.8|500.9|496.9|500.9|496.9|500.8|496.8|11
1614640970000|2021-03-01 23:22:50|500.89|496.89|500.92|496.92|500.95|496.95|500.88|496.88|11
1614640980000|2021-03-01 23:23:00|500.93|496.93|500.91|496.91|500.93|496.93|500.88|496.88|9
1614640990000|2021-03-01 23:23:10|500.95|496.95|501.08|497.08|501.09|497.09|500.93|496.93|17
1614641000000|2021-03-01 23:23:20|501.05|497.05|501.08|497.08|501.09|497.09|501.05|497.05|6
1614641010000|2021-03-01 23:23:30|501.07|497.07|501.04|497.04|501.1|497.1|501.04|497.04|14
1614641020000|2021-03-01 23:23:40|501.07|497.07|501.22|497.22|501.23|497.23|501.03|497.03|22
1614641030000|2021-03-01 23:23:50|501.21|497.21|501.19|497.19|501.22|497.22|501.12|497.12|26
1614641040000|2021-03-01 23:24:00|501.22|497.22|501.22|497.22|501.27|497.27|501.15|497.15|26
1614641050000|2021-03-01 23:24:10|501.23|497.23|501.38|497.38|501.43|497.43|501.17|497.17|27
1614641060000|2021-03-01 23:24:20|501.49|497.49|501.63|497.63|501.65|497.65|501.48|497.48|20
1614641070000|2021-03-01 23:24:30|501.65|497.65|501.64|497.64|501.66|497.66|501.43|497.43|27
1614641080000|2021-03-01 23:24:40|501.61|497.61|501.65|497.65|501.69|497.69|501.6|497.6|19
1614641090000|2021-03-01 23:24:50|501.63|497.63|501.69|497.69|501.69|497.69|501.62|497.62|13
1614641100000|2021-03-01 23:25:00|501.65|497.65|501.77|497.77|501.77|497.77|501.64|497.64|18
1614641110000|2021-03-01 23:25:10|501.76|497.76|501.77|497.77|501.77|497.77|501.73|497.73|7
1614641120000|2021-03-01 23:25:20|501.71|497.71|501.76|497.76|501.78|497.78|501.71|497.71|7
1614641130000|2021-03-01 23:25:30|501.75|497.75|501.79|497.79|501.79|497.79|501.74|497.74|9
1614641140000|2021-03-01 23:25:40|501.78|497.78|501.76|497.76|501.79|497.79|501.75|497.75|15
1614641150000|2021-03-01 23:25:50|501.77|497.77|501.77|497.77|501.77|497.77|501.76|497.76|5
1614641160000|2021-03-01 23:26:00|501.76|497.76|501.76|497.76|501.79|497.79|501.76|497.76|4
1614641170000|2021-03-01 23:26:10|501.75|497.75|501.77|497.77|501.78|497.78|501.75|497.75|11
1614641180000|2021-03-01 23:26:20|501.78|497.78|501.78|497.78|501.78|497.78|501.77|497.77|7
1614641190000|2021-03-01 23:26:30|501.77|497.77|501.77|497.77|501.77|497.77|501.73|497.73|9
1614641200000|2021-03-01 23:26:40|501.76|497.76|501.78|497.78|501.78|497.78|501.76|497.76|5
1614641210000|2021-03-01 23:26:50|501.79|497.79|501.82|497.82|501.84|497.84|501.79|497.79|12
1614641220000|2021-03-01 23:27:00|501.84|497.84|501.74|497.74|501.84|497.84|501.71|497.71|20
1614641230000|2021-03-01 23:27:10|501.78|497.78|501.68|497.68|501.8|497.8|501.68|497.68|19
1614641240000|2021-03-01 23:27:20|501.69|497.69|501.49|497.49|501.71|497.71|501.49|497.49|22
1614641250000|2021-03-01 23:27:30|501.48|497.48|501.02|497.02|501.5|497.5|501.01|497.01|32
1614641260000|2021-03-01 23:27:40|500.99|496.99|500.64|496.64|501.06|497.06|500.61|496.61|33
1614641270000|2021-03-01 23:27:50|500.65|496.65|500.59|496.59|500.66|496.66|500.38|496.38|25
1614641280000|2021-03-01 23:28:00|500.6|496.6|501.25|497.25|501.25|497.25|500.51|496.51|33
1614641290000|2021-03-01 23:28:10|501.2|497.2|500.95|496.95|501.21|497.21|500.89|496.89|37
1614641300000|2021-03-01 23:28:20|500.96|496.96|500.89|496.89|500.96|496.96|500.73|496.73|30
1614641310000|2021-03-01 23:28:30|500.83|496.83|500.69|496.69|500.95|496.95|500.67|496.67|31
1614641320000|2021-03-01 23:28:40|500.68|496.68|500.72|496.72|500.78|496.78|500.66|496.66|25
1614641330000|2021-03-01 23:28:50|500.7|496.7|500.69|496.69|500.76|496.76|500.65|496.65|18
1614641340000|2021-03-01 23:29:00|500.62|496.62|500.73|496.73|500.73|496.73|500.56|496.56|22
1614641350000|2021-03-01 23:29:10|500.71|496.71|500.67|496.67|500.75|496.75|500.66|496.66|19
1614641360000|2021-03-01 23:29:20|500.7|496.7|500.75|496.75|500.85|496.85|500.68|496.68|29
1614641370000|2021-03-01 23:29:30|500.76|496.76|500.43|496.43|500.81|496.81|500.43|496.43|23
1614641380000|2021-03-01 23:29:40|500.39|496.39|500.61|496.61|500.63|496.63|500.39|496.39|21
1614641390000|2021-03-01 23:29:50|500.6|496.6|500.7|496.7|500.79|496.79|500.6|496.6|13
1614641400000|2021-03-01 23:30:00|500.67|496.67|500.8|496.8|500.89|496.89|500.67|496.67|25
1614641410000|2021-03-01 23:30:10|500.78|496.78|500.57|496.57|500.83|496.83|500.55|496.55|19
1614641420000|2021-03-01 23:30:20|500.56|496.56|500.54|496.54|500.58|496.58|500.45|496.45|23
1614641430000|2021-03-01 23:30:30|500.51|496.51|500.42|496.42|500.52|496.52|500.42|496.42|21
1614641440000|2021-03-01 23:30:40|500.41|496.41|500.38|496.38|500.49|496.49|500.27|496.27|25
1614641450000|2021-03-01 23:30:50|500.39|496.39|500.25|496.25|500.45|496.45|500.22|496.22|22
1614641460000|2021-03-01 23:31:00|500.26|496.26|500.42|496.42|500.6|496.6|500.26|496.26|19
1614641470000|2021-03-01 23:31:10|500.43|496.43|500.26|496.26|500.43|496.43|500.12|496.12|30
1614641480000|2021-03-01 23:31:20|500.25|496.25|500.21|496.21|500.26|496.26|500.18|496.18|27
1614641490000|2021-03-01 23:31:30|500.17|496.17|500.12|496.12|500.21|496.21|499.98|495.98|23
1614641500000|2021-03-01 23:31:40|500.13|496.13|499.81|495.81|500.14|496.14|499.8|495.8|23
1614641510000|2021-03-01 23:31:50|499.78|495.78|499.61|495.61|499.78|495.78|499.59|495.59|23
1614641520000|2021-03-01 23:32:00|499.62|495.62|499.87|495.87|499.95|495.95|499.62|495.62|24
1614641530000|2021-03-01 23:32:10|499.86|495.86|499.67|495.67|499.99|495.99|499.61|495.61|26
1614641540000|2021-03-01 23:32:20|499.68|495.68|499.75|495.75|499.75|495.75|499.52|495.52|32
1614641550000|2021-03-01 23:32:30|499.74|495.74|499.55|495.55|499.74|495.74|499.53|495.53|24
1614641560000|2021-03-01 23:32:40|499.57|495.57|499.56|495.56|499.61|495.61|499.54|495.54|18
1614641570000|2021-03-01 23:32:50|499.55|495.55|499.56|495.56|499.57|495.57|499.46|495.46|27
1614641580000|2021-03-01 23:33:00|499.53|495.53|499.46|495.46|499.58|495.58|499.46|495.46|16
1614641590000|2021-03-01 23:33:10|499.47|495.47|499.35|495.35|499.47|495.47|499.33|495.33|17
1614641600000|2021-03-01 23:33:20|499.34|495.34|499.31|495.31|499.35|495.35|499.25|495.25|18
1614641610000|2021-03-01 23:33:30|499.33|495.33|499.29|495.29|499.44|495.44|499.24|495.24|27
1614641620000|2021-03-01 23:33:40|499.28|495.28|499.33|495.33|499.49|495.49|499.26|495.26|31
1614641630000|2021-03-01 23:33:50|499.32|495.32|499.54|495.54|499.54|495.54|499.32|495.32|22
1614641640000|2021-03-01 23:34:00|499.57|495.57|499.65|495.65|499.67|495.67|499.53|495.53|15
1614641650000|2021-03-01 23:34:10|499.6|495.6|499.47|495.47|499.61|495.61|499.4|495.4|24
1614641660000|2021-03-01 23:34:20|499.48|495.48|499.56|495.56|499.57|495.57|499.45|495.45|23
1614641670000|2021-03-01 23:34:30|499.55|495.55|499.48|495.48|499.55|495.55|499.4|495.4|15
1614641680000|2021-03-01 23:34:40|499.51|495.51|499.55|495.55|499.56|495.56|499.45|495.45|22
1614641690000|2021-03-01 23:34:50|499.54|495.54|499.74|495.74|499.84|495.84|499.54|495.54|26
1614641700000|2021-03-01 23:35:00|499.71|495.71|499.55|495.55|499.71|495.71|499.47|495.47|21
1614641710000|2021-03-01 23:35:10|499.57|495.57|499.62|495.62|499.75|495.75|499.53|495.53|34
1614641720000|2021-03-01 23:35:20|499.61|495.61|499.61|495.61|499.62|495.62|499.49|495.49|25
1614641730000|2021-03-01 23:35:30|499.6|495.6|499.68|495.68|499.68|495.68|499.58|495.58|19
1614641740000|2021-03-01 23:35:40|499.66|495.66|499.57|495.57|499.67|495.67|499.56|495.56|13
1614641750000|2021-03-01 23:35:50|499.58|495.58|499.74|495.74|499.78|495.78|499.57|495.57|17
1614641760000|2021-03-01 23:36:00|499.75|495.75|499.71|495.71|499.85|495.85|499.68|495.68|16
1614641770000|2021-03-01 23:36:10|499.72|495.72|499.79|495.79|499.85|495.85|499.72|495.72|26
1614641780000|2021-03-01 23:36:20|499.8|495.8|499.79|495.79|499.82|495.82|499.77|495.77|13
1614641790000|2021-03-01 23:36:30|499.8|495.8|499.89|495.89|499.93|495.93|499.8|495.8|19
1614641800000|2021-03-01 23:36:40|499.9|495.9|499.88|495.88|499.9|495.9|499.85|495.85|8
1614641810000|2021-03-01 23:36:50|499.84|495.84|499.89|495.89|499.89|495.89|499.82|495.82|16
1614641820000|2021-03-01 23:37:00|499.88|495.88|499.93|495.93|499.94|495.94|499.87|495.87|12
1614641830000|2021-03-01 23:37:10|499.87|495.87|500.02|496.02|500.19|496.19|499.87|495.87|25
1614641840000|2021-03-01 23:37:20|500.1|496.1|500.19|496.19|500.2|496.2|500.1|496.1|22
1614641850000|2021-03-01 23:37:30|500.17|496.17|500.19|496.19|500.27|496.27|500.09|496.09|18
1614641860000|2021-03-01 23:37:40|500.14|496.14|500.26|496.26|500.34|496.34|500.14|496.14|25
1614641870000|2021-03-01 23:37:50|500.22|496.22|500.35|496.35|500.35|496.35|500.22|496.22|15
1614641880000|2021-03-01 23:38:00|500.29|496.29|500.49|496.49|500.54|496.54|500.29|496.29|16
1614641890000|2021-03-01 23:38:10|500.48|496.48|500.51|496.51|500.55|496.55|500.46|496.46|17
1614641900000|2021-03-01 23:38:20|500.49|496.49|500.35|496.35|500.5|496.5|500.31|496.31|19
1614641910000|2021-03-01 23:38:30|500.33|496.33|500.33|496.33|500.34|496.34|500.33|496.33|3
1614641920000|2021-03-01 23:38:40|500.31|496.31|500.38|496.38|500.38|496.38|500.31|496.31|14
1614641930000|2021-03-01 23:38:50|500.35|496.35|500.33|496.33|500.37|496.37|500.33|496.33|10
1614641940000|2021-03-01 23:39:00|500.34|496.34|500.36|496.36|500.39|496.39|500.32|496.32|19
1614641950000|2021-03-01 23:39:10|500.39|496.39|500.32|496.32|500.39|496.39|500.32|496.32|12
1614641960000|2021-03-01 23:39:20|500.33|496.33|500.15|496.15|500.35|496.35|500.15|496.15|30
1614641970000|2021-03-01 23:39:30|500.16|496.16|500.19|496.19|500.22|496.22|500.16|496.16|17
1614641980000|2021-03-01 23:39:40|500.22|496.22|500.33|496.33|500.33|496.33|500.19|496.19|12
1614641990000|2021-03-01 23:39:50|500.29|496.29|500.25|496.25|500.33|496.33|500.25|496.25|19
1614642000000|2021-03-01 23:40:00|500.26|496.26|500.26|496.26|500.32|496.32|500.26|496.26|16
1614642010000|2021-03-01 23:40:10|500.25|496.25|500.11|496.11|500.27|496.27|500.1|496.1|17
1614642020000|2021-03-01 23:40:20|500.12|496.12|500.07|496.07|500.14|496.14|499.96|495.96|28
1614642030000|2021-03-01 23:40:30|500.09|496.09|500.23|496.23|500.24|496.24|500.07|496.07|22
1614642040000|2021-03-01 23:40:40|500.24|496.24|500.28|496.28|500.31|496.31|500.13|496.13|19
1614642050000|2021-03-01 23:40:50|500.29|496.29|500.51|496.51|500.51|496.51|500.28|496.28|21
1614642060000|2021-03-01 23:41:00|500.48|496.48|500.47|496.47|500.5|496.5|500.26|496.26|23
1614642070000|2021-03-01 23:41:10|500.44|496.44|500.54|496.54|500.58|496.58|500.34|496.34|25
1614642080000|2021-03-01 23:41:20|500.57|496.57|500.54|496.54|500.57|496.57|500.43|496.43|21
1614642090000|2021-03-01 23:41:30|500.53|496.53|500.48|496.48|500.53|496.53|500.4|496.4|20
1614642100000|2021-03-01 23:41:40|500.5|496.5|500.55|496.55|500.59|496.59|500.48|496.48|17
1614642110000|2021-03-01 23:41:50|500.54|496.54|500.6|496.6|500.69|496.69|500.5|496.5|28
1614642120000|2021-03-01 23:42:00|500.63|496.63|500.93|496.93|500.93|496.93|500.61|496.61|22
1614642130000|2021-03-01 23:42:10|500.87|496.87|501.08|497.08|501.08|497.08|500.83|496.83|21
1614642140000|2021-03-01 23:42:20|501.07|497.07|501.15|497.15|501.19|497.19|501.07|497.07|15
1614642150000|2021-03-01 23:42:30|501.14|497.14|501.36|497.36|501.53|497.53|501.13|497.13|21
1614642160000|2021-03-01 23:42:40|501.37|497.37|501.32|497.32|501.37|497.37|501.27|497.27|23
1614642170000|2021-03-01 23:42:50|501.33|497.33|501.42|497.42|501.45|497.45|501.28|497.28|17
1614642180000|2021-03-01 23:43:00|501.49|497.49|501.68|497.68|501.68|497.68|501.48|497.48|26
1614642190000|2021-03-01 23:43:10|501.69|497.69|501.74|497.74|501.75|497.75|501.68|497.68|22
1614642200000|2021-03-01 23:43:20|501.68|497.68|501.78|497.78|501.78|497.78|501.6|497.6|23
1614642210000|2021-03-01 23:43:30|501.77|497.77|501.81|497.81|501.81|497.81|501.77|497.77|18
1614642220000|2021-03-01 23:43:40|501.8|497.8|501.83|497.83|501.86|497.86|501.8|497.8|18
1614642230000|2021-03-01 23:43:50|501.84|497.84|501.84|497.84|501.84|497.84|501.79|497.79|20
1614642240000|2021-03-01 23:44:00|501.83|497.83|501.84|497.84|501.84|497.84|501.81|497.81|17
1614642250000|2021-03-01 23:44:10|501.83|497.83|501.7|497.7|501.83|497.83|501.7|497.7|12
1614642260000|2021-03-01 23:44:20|501.71|497.71|501.56|497.56|501.71|497.71|501.52|497.52|20
1614642270000|2021-03-01 23:44:30|501.55|497.55|501.66|497.66|501.75|497.75|501.55|497.55|25
1614642280000|2021-03-01 23:44:40|501.65|497.65|501.63|497.63|501.67|497.67|501.56|497.56|18
1614642290000|2021-03-01 23:44:50|501.62|497.62|501.51|497.51|501.64|497.64|501.48|497.48|15
1614642300000|2021-03-01 23:45:00|501.52|497.52|501.61|497.61|501.63|497.63|501.51|497.51|30
1614642310000|2021-03-01 23:45:10|501.6|497.6|501.65|497.65|501.68|497.68|501.6|497.6|26
1614642320000|2021-03-01 23:45:20|501.64|497.64|501.62|497.62|501.67|497.67|501.57|497.57|17
1614642330000|2021-03-01 23:45:30|501.59|497.59|501.64|497.64|501.68|497.68|501.57|497.57|24
1614642340000|2021-03-01 23:45:40|501.65|497.65|501.56|497.56|501.65|497.65|501.54|497.54|24
1614642350000|2021-03-01 23:45:50|501.55|497.55|501.72|497.72|501.72|497.72|501.55|497.55|18
1614642360000|2021-03-01 23:46:00|501.74|497.74|502|498|502.06|498.06|501.73|497.73|25
1614642370000|2021-03-01 23:46:10|501.98|497.98|502.19|498.19|502.36|498.36|501.98|497.98|21
1614642380000|2021-03-01 23:46:20|502.2|498.2|502.02|498.02|502.2|498.2|501.91|497.91|14
1614642390000|2021-03-01 23:46:30|502.03|498.03|502.33|498.33|502.33|498.33|501.92|497.92|27
1614642400000|2021-03-01 23:46:40|502.28|498.28|502.45|498.45|502.53|498.53|502.28|498.28|19
1614642410000|2021-03-01 23:46:50|502.43|498.43|502.61|498.61|502.83|498.83|502.43|498.43|27
1614642420000|2021-03-01 23:47:00|502.62|498.62|502.57|498.57|502.62|498.62|502.52|498.52|22
1614642430000|2021-03-01 23:47:10|502.54|498.54|502.58|498.58|502.6|498.6|502.5|498.5|21
1614642440000|2021-03-01 23:47:20|502.59|498.59|502.58|498.58|502.69|498.69|502.57|498.57|19
1614642450000|2021-03-01 23:47:30|502.59|498.59|502.58|498.58|502.63|498.63|502.53|498.53|22
1614642460000|2021-03-01 23:47:40|502.59|498.59|502.62|498.62|502.63|498.63|502.55|498.55|24
1614642470000|2021-03-01 23:47:50|502.59|498.59|502.17|498.17|502.62|498.62|502.16|498.16|18
1614642480000|2021-03-01 23:48:00|502.12|498.12|502.31|498.31|502.33|498.33|502.12|498.12|30
1614642490000|2021-03-01 23:48:10|502.26|498.26|502.34|498.34|502.37|498.37|502.26|498.26|27
1614642500000|2021-03-01 23:48:20|502.36|498.36|502.63|498.63|502.63|498.63|502.36|498.36|24
1614642510000|2021-03-01 23:48:30|502.62|498.62|502.63|498.63|502.65|498.65|502.59|498.59|22
1614642520000|2021-03-01 23:48:40|502.65|498.65|502.62|498.62|502.66|498.66|502.57|498.57|25
1614642530000|2021-03-01 23:48:50|502.61|498.61|503.03|499.03|503.07|499.07|502.6|498.6|27
1614642540000|2021-03-01 23:49:00|503|499|503.01|499.01|503.13|499.13|502.97|498.97|17
1614642550000|2021-03-01 23:49:10|503.05|499.05|503.06|499.06|503.12|499.12|503.01|499.01|17
1614642560000|2021-03-01 23:49:20|503.01|499.01|503.07|499.07|503.11|499.11|503.01|499.01|14
1614642570000|2021-03-01 23:49:30|503.13|499.13|503.32|499.32|503.68|499.68|503.09|499.09|30
1614642580000|2021-03-01 23:49:40|503.33|499.33|503.51|499.51|503.52|499.52|503.26|499.26|30
1614642590000|2021-03-01 23:49:50|503.5|499.5|503.15|499.15|503.5|499.5|503.1|499.1|26
1614642600000|2021-03-01 23:50:00|503.16|499.16|503.72|499.72|503.72|499.72|503.12|499.12|24
1614642610000|2021-03-01 23:50:10|503.71|499.71|503.77|499.77|503.77|499.77|503.63|499.63|19
1614642620000|2021-03-01 23:50:20|503.76|499.76|503.87|499.87|503.87|499.87|503.76|499.76|17
1614642630000|2021-03-01 23:50:30|503.88|499.88|503.92|499.92|504.05|500.05|503.83|499.83|21
1614642640000|2021-03-01 23:50:40|503.93|499.93|503.94|499.94|503.97|499.97|503.91|499.91|17
1614642650000|2021-03-01 23:50:50|503.99|499.99|504.22|500.22|504.24|500.24|503.98|499.98|25
1614642660000|2021-03-01 23:51:00|504.23|500.23|504.25|500.25|504.34|500.34|504.21|500.21|23
1614642670000|2021-03-01 23:51:10|504.24|500.24|504.31|500.31|504.34|500.34|504.2|500.2|21
1614642680000|2021-03-01 23:51:20|504.32|500.32|503.79|499.79|504.35|500.35|503.79|499.79|28
1614642690000|2021-03-01 23:51:30|503.68|499.68|503.88|499.88|503.88|499.88|503.43|499.43|29
1614642700000|2021-03-01 23:51:40|503.89|499.89|504|500|504.05|500.05|503.89|499.89|22
1614642710000|2021-03-01 23:51:50|504.01|500.01|503.84|499.84|504.06|500.06|503.83|499.83|25
1614642720000|2021-03-01 23:52:00|503.85|499.85|503.74|499.74|503.85|499.85|503.71|499.71|19
1614642730000|2021-03-01 23:52:10|503.72|499.72|504.19|500.19|504.2|500.2|503.72|499.72|27
1614642740000|2021-03-01 23:52:20|504.16|500.16|504.28|500.28|504.28|500.28|504.16|500.16|18
1614642750000|2021-03-01 23:52:30|504.36|500.36|504.3|500.3|504.38|500.38|504.3|500.3|15
1614642760000|2021-03-01 23:52:40|504.32|500.32|504.31|500.31|504.34|500.34|504.2|500.2|19
1614642770000|2021-03-01 23:52:50|504.28|500.28|504.28|500.28|504.34|500.34|504.28|500.28|16
1614642780000|2021-03-01 23:53:00|504.29|500.29|504.33|500.33|504.36|500.36|504.22|500.22|31
1614642790000|2021-03-01 23:53:10|504.3|500.3|504.47|500.47|504.51|500.51|504.3|500.3|27
1614642800000|2021-03-01 23:53:20|504.46|500.46|504.28|500.28|504.47|500.47|504.01|500.01|24
1614642810000|2021-03-01 23:53:30|504.26|500.26|504.27|500.27|504.32|500.32|504.21|500.21|29
1614642820000|2021-03-01 23:53:40|504.29|500.29|504.39|500.39|504.44|500.44|504.29|500.29|25
1614642830000|2021-03-01 23:53:50|504.38|500.38|504.32|500.32|504.46|500.46|504.25|500.25|29
1614642840000|2021-03-01 23:54:00|504.3|500.3|504.07|500.07|504.31|500.31|504.06|500.06|23
1614642850000|2021-03-01 23:54:10|504.08|500.08|503.7|499.7|504.1|500.1|503.7|499.7|20
1614642860000|2021-03-01 23:54:20|503.71|499.71|503.08|499.08|503.73|499.73|503.02|499.02|23
1614642870000|2021-03-01 23:54:30|503.06|499.06|503.12|499.12|503.14|499.14|503.05|499.05|17
1614642880000|2021-03-01 23:54:40|503.09|499.09|502.74|498.74|503.24|499.24|502.74|498.74|29
1614642890000|2021-03-01 23:54:50|502.73|498.73|502.67|498.67|502.76|498.76|502.64|498.64|15
1614642900000|2021-03-01 23:55:00|502.68|498.68|502.6|498.6|502.68|498.68|502.6|498.6|14
1614642910000|2021-03-01 23:55:10|502.61|498.61|502.82|498.82|502.82|498.82|502.55|498.55|24
1614642920000|2021-03-01 23:55:20|502.81|498.81|502.62|498.62|502.84|498.84|502.62|498.62|17
1614642930000|2021-03-01 23:55:30|502.65|498.65|502.68|498.68|502.78|498.78|502.63|498.63|20
1614642940000|2021-03-01 23:55:40|502.67|498.67|502.95|498.95|502.95|498.95|502.67|498.67|25
1614642950000|2021-03-01 23:55:50|502.94|498.94|502.92|498.92|502.98|498.98|502.91|498.91|18
1614642960000|2021-03-01 23:56:00|502.91|498.91|502.94|498.94|502.96|498.96|502.9|498.9|25
1614642970000|2021-03-01 23:56:10|502.95|498.95|502.97|498.97|503|499|502.94|498.94|22
1614642980000|2021-03-01 23:56:20|502.99|498.99|502.99|498.99|503|499|502.95|498.95|16
1614642990000|2021-03-01 23:56:30|502.98|498.98|503.04|499.04|503.17|499.17|502.97|498.97|23
1614643000000|2021-03-01 23:56:40|503|499|502.99|498.99|503.01|499.01|502.93|498.93|25
1614643010000|2021-03-01 23:56:50|502.98|498.98|503.01|499.01|503.03|499.03|502.97|498.97|22
1614643020000|2021-03-01 23:57:00|502.99|498.99|502.93|498.93|502.99|498.99|502.93|498.93|8
1614643030000|2021-03-01 23:57:10|502.97|498.97|502.95|498.95|503.01|499.01|502.9|498.9|21
1614643040000|2021-03-01 23:57:20|502.96|498.96|503.11|499.11|503.23|499.23|502.94|498.94|18
1614643050000|2021-03-01 23:57:30|503.12|499.12|503.11|499.11|503.13|499.13|503.04|499.04|13
1614643060000|2021-03-01 23:57:40|503.13|499.13|503.15|499.15|503.25|499.25|503.09|499.09|25
1614643070000|2021-03-01 23:57:50|503.19|499.19|503.11|499.11|503.3|499.3|503.11|499.11|23
1614643080000|2021-03-01 23:58:00|503.12|499.12|503.23|499.23|503.23|499.23|503.1|499.1|16
1614643090000|2021-03-01 23:58:10|503.29|499.29|503.39|499.39|503.42|499.42|503.28|499.28|21
1614643100000|2021-03-01 23:58:20|503.4|499.4|503.66|499.66|503.67|499.67|503.39|499.39|21
1614643110000|2021-03-01 23:58:30|503.67|499.67|503.63|499.63|503.74|499.74|503.57|499.57|26
1614643120000|2021-03-01 23:58:40|503.62|499.62|503.4|499.4|503.62|499.62|503.37|499.37|30
1614643130000|2021-03-01 23:58:50|503.39|499.39|503.78|499.78|503.78|499.78|503.39|499.39|21
1614643140000|2021-03-01 23:59:00|503.77|499.77|503.75|499.75|503.86|499.86|503.72|499.72|18
1614643150000|2021-03-01 23:59:10|503.76|499.76|503.74|499.74|503.8|499.8|503.73|499.73|18
1614643160000|2021-03-01 23:59:20|503.75|499.75|503.82|499.82|503.82|499.82|503.73|499.73|20
1614643170000|2021-03-01 23:59:30|503.79|499.79|503.76|499.76|503.82|499.82|503.56|499.56|29
1614643180000|2021-03-01 23:59:40|503.77|499.77|503.7|499.7|503.79|499.79|503.7|499.7|9
1614643190000|2021-03-01 23:59:50|503.75|499.75|503.79|499.79|503.79|499.79|503.61|499.61|26
1614643200000|2021-03-02 00:00:00|503.82|499.82|503.84|499.84|503.92|499.92|503.77|499.77|24
1614643210000|2021-03-02 00:00:10|503.83|499.83|503.7|499.7|503.83|499.83|503.66|499.66|28
1614643220000|2021-03-02 00:00:20|503.66|499.66|503.37|499.37|503.68|499.68|503.37|499.37|28
1614643230000|2021-03-02 00:00:30|503.35|499.35|504.1|500.1|504.1|500.1|503.34|499.34|30
1614643240000|2021-03-02 00:00:40|504.09|500.09|504.44|500.44|504.44|500.44|504.08|500.08|29
1614643250000|2021-03-02 00:00:50|504.42|500.42|504.5|500.5|504.5|500.5|504.41|500.41|19
1614643260000|2021-03-02 00:01:00|504.51|500.51|505.11|501.11|505.16|501.16|504.51|500.51|28
1614643270000|2021-03-02 00:01:10|505.08|501.08|505.36|501.36|505.4|501.4|505.08|501.08|21
1614643280000|2021-03-02 00:01:20|505.3|501.3|505.24|501.24|505.43|501.43|505.14|501.14|24
1614643290000|2021-03-02 00:01:30|505.25|501.25|505.01|501.01|505.68|501.68|505|501|29
1614643300000|2021-03-02 00:01:40|505.02|501.02|505.15|501.15|505.2|501.2|504.81|500.81|26
1614643310000|2021-03-02 00:01:50|505.2|501.2|505.39|501.39|505.39|501.39|505.2|501.2|28
1614643320000|2021-03-02 00:02:00|505.38|501.38|505.68|501.68|505.68|501.68|505.38|501.38|32
1614643330000|2021-03-02 00:02:10|505.66|501.66|505.91|501.91|505.91|501.91|505.63|501.63|24
1614643340000|2021-03-02 00:02:20|505.92|501.92|505.71|501.71|505.93|501.93|505.71|501.71|24
1614643350000|2021-03-02 00:02:30|505.67|501.67|505.59|501.59|505.78|501.78|505.5|501.5|23
1614643360000|2021-03-02 00:02:40|505.6|501.6|505.43|501.43|505.61|501.61|505.42|501.42|24
1614643370000|2021-03-02 00:02:50|505.48|501.48|505.48|501.48|505.55|501.55|505.47|501.47|29
1614643380000|2021-03-02 00:03:00|505.61|501.61|505.61|501.61|505.74|501.74|505.6|501.6|21
1614643390000|2021-03-02 00:03:10|505.62|501.62|505.56|501.56|505.73|501.73|505.52|501.52|27
1614643400000|2021-03-02 00:03:20|505.51|501.51|505.6|501.6|505.6|501.6|505.41|501.41|26
1614643410000|2021-03-02 00:03:30|505.67|501.67|505.37|501.37|505.71|501.71|505.31|501.31|25
1614643420000|2021-03-02 00:03:40|505.39|501.39|505.39|501.39|505.42|501.42|505.35|501.35|17
1614643430000|2021-03-02 00:03:50|505.37|501.37|505.3|501.3|505.47|501.47|505.29|501.29|28
1614643440000|2021-03-02 00:04:00|505.31|501.31|505.34|501.34|505.37|501.37|505.29|501.29|20
1614643450000|2021-03-02 00:04:10|505.33|501.33|505.34|501.34|505.38|501.38|505.32|501.32|22
1614643460000|2021-03-02 00:04:20|505.32|501.32|505.8|501.8|505.8|501.8|505.25|501.25|27
1614643470000|2021-03-02 00:04:30|505.61|501.61|505.99|501.99|506.03|502.03|505.61|501.61|18
1614643480000|2021-03-02 00:04:40|506.01|502.01|506.06|502.06|506.07|502.07|506.01|502.01|14
1614643490000|2021-03-02 00:04:50|506.05|502.05|506.06|502.06|506.06|502.06|506.01|502.01|9
1614643500000|2021-03-02 00:05:00|506.07|502.07|506|502|506.4|502.4|506|502|29
1614643510000|2021-03-02 00:05:10|505.96|501.96|506.08|502.08|506.1|502.1|505.84|501.84|28
1614643520000|2021-03-02 00:05:20|506.2|502.2|506.29|502.29|506.29|502.29|506.19|502.19|13
1614643530000|2021-03-02 00:05:30|506.26|502.26|506.15|502.15|506.26|502.26|506.05|502.05|20
1614643540000|2021-03-02 00:05:40|506.14|502.14|506.43|502.43|506.43|502.43|506.13|502.13|23
1614643550000|2021-03-02 00:05:50|506.44|502.44|506.24|502.24|506.45|502.45|506.24|502.24|8
1614643560000|2021-03-02 00:06:00|506.33|502.33|506.22|502.22|506.35|502.35|506.21|502.21|23
1614643570000|2021-03-02 00:06:10|506.37|502.37|506.84|502.84|507.06|503.06|506.37|502.37|34
1614643580000|2021-03-02 00:06:20|506.87|502.87|506.92|502.92|506.96|502.96|506.82|502.82|34
1614643590000|2021-03-02 00:06:30|506.93|502.93|506.66|502.66|506.95|502.95|506.56|502.56|33
1614643600000|2021-03-02 00:06:40|506.68|502.68|507.05|503.05|507.05|503.05|506.67|502.67|27
1614643610000|2021-03-02 00:06:50|507.06|503.06|507.08|503.08|507.08|503.08|506.94|502.94|29
1614643620000|2021-03-02 00:07:00|507.06|503.06|506.99|502.99|507.07|503.07|506.86|502.86|30
1614643630000|2021-03-02 00:07:10|507|503|507|503|507.03|503.03|506.92|502.92|19
1614643640000|2021-03-02 00:07:20|506.98|502.98|506.89|502.89|506.98|502.98|506.88|502.88|24
1614643650000|2021-03-02 00:07:30|506.88|502.88|507.15|503.15|507.15|503.15|506.78|502.78|26
1614643660000|2021-03-02 00:07:40|507.14|503.14|507.26|503.26|507.31|503.31|507.13|503.13|30
1614643670000|2021-03-02 00:07:50|507.28|503.28|507.05|503.05|507.3|503.3|507.05|503.05|28
1614643680000|2021-03-02 00:08:00|507.07|503.07|507.05|503.05|507.21|503.21|506.97|502.97|32
1614643690000|2021-03-02 00:08:10|507.06|503.06|507.22|503.22|507.25|503.25|507.03|503.03|24
1614643700000|2021-03-02 00:08:20|507.18|503.18|507.17|503.17|507.25|503.25|507.1|503.1|30
1614643710000|2021-03-02 00:08:30|507.12|503.12|507.26|503.26|507.26|503.26|507.11|503.11|24
1614643720000|2021-03-02 00:08:40|507.23|503.23|507.37|503.37|507.37|503.37|507.21|503.21|14
1614643730000|2021-03-02 00:08:50|507.46|503.46|507.46|503.46|508.02|504.02|507.46|503.46|25
1614643740000|2021-03-02 00:09:00|507.47|503.47|507.44|503.44|507.51|503.51|507.38|503.38|26
1614643750000|2021-03-02 00:09:10|507.43|503.43|507.36|503.36|507.46|503.46|507.33|503.33|32
1614643760000|2021-03-02 00:09:20|507.38|503.38|507.66|503.66|507.66|503.66|507.36|503.36|26
1614643770000|2021-03-02 00:09:30|507.57|503.57|507.34|503.34|507.58|503.58|507.24|503.24|26
1614643780000|2021-03-02 00:09:40|507.35|503.35|507.47|503.47|507.51|503.51|507.34|503.34|20
1614643790000|2021-03-02 00:09:50|507.45|503.45|507.45|503.45|507.5|503.5|507.41|503.41|25
1614643800000|2021-03-02 00:10:00|507.48|503.48|507.3|503.3|507.49|503.49|507.29|503.29|24
1614643810000|2021-03-02 00:10:10|507.27|503.27|507.21|503.21|507.27|503.27|507.07|503.07|24
1614643820000|2021-03-02 00:10:20|507.28|503.28|507.44|503.44|507.46|503.46|507.28|503.28|33
1614643830000|2021-03-02 00:10:30|507.41|503.41|507.5|503.5|507.57|503.57|507.37|503.37|21
1614643840000|2021-03-02 00:10:40|507.48|503.48|507.45|503.45|507.52|503.52|507.36|503.36|26
1614643850000|2021-03-02 00:10:50|507.44|503.44|507.3|503.3|507.44|503.44|507.18|503.18|22
1614643860000|2021-03-02 00:11:00|507.32|503.32|507.39|503.39|507.43|503.43|507.32|503.32|14
1614643870000|2021-03-02 00:11:10|507.37|503.37|507.11|503.11|507.37|503.37|507.11|503.11|19
1614643880000|2021-03-02 00:11:20|507.12|503.12|507.09|503.09|507.12|503.12|507.09|503.09|11
1614643890000|2021-03-02 00:11:30|507.12|503.12|506.99|502.99|507.12|503.12|506.87|502.87|25
1614643900000|2021-03-02 00:11:40|506.98|502.98|507.09|503.09|507.11|503.11|506.88|502.88|17
1614643910000|2021-03-02 00:11:50|507.11|503.11|507.2|503.2|507.24|503.24|507.11|503.11|22
1614643920000|2021-03-02 00:12:00|507.22|503.22|507.46|503.46|507.46|503.46|507.19|503.19|16
1614643930000|2021-03-02 00:12:10|507.48|503.48|507.47|503.47|507.49|503.49|507.42|503.42|23
1614643940000|2021-03-02 00:12:20|507.5|503.5|507.81|503.81|507.83|503.83|507.5|503.5|16
1614643950000|2021-03-02 00:12:30|507.82|503.82|507.83|503.83|507.83|503.83|507.75|503.75|21
1614643960000|2021-03-02 00:12:40|507.81|503.81|508.34|504.34|508.34|504.34|507.78|503.78|15
1614643970000|2021-03-02 00:12:50|508.39|504.39|508.55|504.55|508.55|504.55|508.38|504.38|19
1614643980000|2021-03-02 00:13:00|508.5|504.5|508.49|504.49|508.55|504.55|508.42|504.42|25
1614643990000|2021-03-02 00:13:10|508.43|504.43|508.41|504.41|508.49|504.49|508.3|504.3|26
1614644000000|2021-03-02 00:13:20|508.56|504.56|508.3|504.3|508.72|504.72|508.3|504.3|26
1614644010000|2021-03-02 00:13:30|508.46|504.46|508.6|504.6|508.84|504.84|508.46|504.46|27
1614644020000|2021-03-02 00:13:40|508.61|504.61|508.48|504.48|508.78|504.78|508.48|504.48|23
1614644030000|2021-03-02 00:13:50|508.68|504.68|508.84|504.84|508.86|504.86|508.68|504.68|34
1614644040000|2021-03-02 00:14:00|508.85|504.85|508.86|504.86|508.88|504.88|508.8|504.8|17
1614644050000|2021-03-02 00:14:10|508.84|504.84|508.8|504.8|508.87|504.87|508.8|504.8|18
1614644060000|2021-03-02 00:14:20|508.84|504.84|508.9|504.9|508.93|504.93|508.8|504.8|21
1614644070000|2021-03-02 00:14:30|508.87|504.87|509.06|505.06|509.09|505.09|508.84|504.84|25
1614644080000|2021-03-02 00:14:40|509.04|505.04|509.61|505.61|509.63|505.63|509.04|505.04|16
1614644090000|2021-03-02 00:14:50|509.63|505.63|509.62|505.62|509.64|505.64|509.57|505.57|23
1614644100000|2021-03-02 00:15:00|509.63|505.63|509.7|505.7|509.71|505.71|509.63|505.63|20
1614644110000|2021-03-02 00:15:10|509.71|505.71|509.43|505.43|509.71|505.71|509.43|505.43|24
1614644120000|2021-03-02 00:15:20|509.48|505.48|509.03|505.03|509.48|505.48|508.99|504.99|19
1614644130000|2021-03-02 00:15:30|509.04|505.04|508.72|504.72|509.04|505.04|508.67|504.67|32
1614644140000|2021-03-02 00:15:40|508.69|504.69|508.68|504.68|508.74|504.74|508.45|504.45|31
1614644150000|2021-03-02 00:15:50|508.7|504.7|508.83|504.83|508.83|504.83|508.6|504.6|32
1614644160000|2021-03-02 00:16:00|508.9|504.9|509.18|505.18|509.23|505.23|508.67|504.67|31
1614644170000|2021-03-02 00:16:10|509.19|505.19|509.77|505.77|509.77|505.77|509.16|505.16|27
1614644180000|2021-03-02 00:16:20|509.72|505.72|509.74|505.74|509.81|505.81|509.33|505.33|33
1614644190000|2021-03-02 00:16:30|509.73|505.73|510.32|506.32|510.32|506.32|509.29|505.29|32
1614644200000|2021-03-02 00:16:40|510.35|506.35|509.99|505.99|510.35|506.35|509.95|505.95|31
1614644210000|2021-03-02 00:16:50|509.97|505.97|509.97|505.97|509.99|505.99|509.91|505.91|20
1614644220000|2021-03-02 00:17:00|509.93|505.93|509.63|505.63|509.94|505.94|509.63|505.63|24
1614644230000|2021-03-02 00:17:10|509.64|505.64|509.67|505.67|509.73|505.73|509.64|505.64|13
1614644240000|2021-03-02 00:17:20|509.65|505.65|509.62|505.62|509.65|505.65|509.56|505.56|21
1614644250000|2021-03-02 00:17:30|509.61|505.61|509.96|505.96|509.98|505.98|509.61|505.61|27
1614644260000|2021-03-02 00:17:40|509.98|505.98|510|506|510.1|506.1|509.96|505.96|21
1614644270000|2021-03-02 00:17:50|510.01|506.01|510.03|506.03|510.04|506.04|509.97|505.97|18
1614644280000|2021-03-02 00:18:00|510.02|506.02|509.92|505.92|510.03|506.03|509.78|505.78|28
1614644290000|2021-03-02 00:18:10|509.96|505.96|509.32|505.32|510.03|506.03|509.32|505.32|32
1614644300000|2021-03-02 00:18:20|509.3|505.3|509.39|505.39|509.52|505.52|509.3|505.3|28
1614644310000|2021-03-02 00:18:30|509.4|505.4|509.44|505.44|509.44|505.44|509.24|505.24|24
1614644320000|2021-03-02 00:18:40|509.46|505.46|509.44|505.44|509.47|505.47|509.37|505.37|27
1614644330000|2021-03-02 00:18:50|509.41|505.41|509.4|505.4|509.46|505.46|509.21|505.21|26
1614644340000|2021-03-02 00:19:00|509.45|505.45|509.51|505.51|509.52|505.52|509.44|505.44|23
1614644350000|2021-03-02 00:19:10|509.5|505.5|509.34|505.34|509.53|505.53|509.31|505.31|28
1614644360000|2021-03-02 00:19:20|509.37|505.37|509.43|505.43|509.48|505.48|509.37|505.37|18
1614644370000|2021-03-02 00:19:30|509.42|505.42|509.5|505.5|509.5|505.5|509.39|505.39|19
1614644380000|2021-03-02 00:19:40|509.48|505.48|509.46|505.46|509.53|505.53|509.22|505.22|27
1614644390000|2021-03-02 00:19:50|509.47|505.47|509.4|505.4|509.47|505.47|509.23|505.23|32
1614644400000|2021-03-02 00:20:00|509.41|505.41|509.25|505.25|509.41|505.41|509.23|505.23|14
1614644410000|2021-03-02 00:20:10|509.29|505.29|508.91|504.91|509.29|505.29|508.87|504.87|28
1614644420000|2021-03-02 00:20:20|508.92|504.92|508.84|504.84|508.92|504.92|508.66|504.66|24
1614644430000|2021-03-02 00:20:30|508.83|504.83|508.91|504.91|508.95|504.95|508.72|504.72|30
1614644440000|2021-03-02 00:20:40|508.92|504.92|509|505|509.08|505.08|508.9|504.9|25
1614644450000|2021-03-02 00:20:50|509.03|505.03|509.03|505.03|509.06|505.06|508.97|504.97|20
1614644460000|2021-03-02 00:21:00|509.04|505.04|508.59|504.59|509.04|505.04|508.53|504.53|26
1614644470000|2021-03-02 00:21:10|508.6|504.6|508.88|504.88|508.88|504.88|508.57|504.57|26
1614644480000|2021-03-02 00:21:20|508.91|504.91|508.83|504.83|508.91|504.91|508.67|504.67|31
1614644490000|2021-03-02 00:21:30|508.8|504.8|509.06|505.06|509.06|505.06|508.8|504.8|26
1614644500000|2021-03-02 00:21:40|509.08|505.08|509.17|505.17|509.19|505.19|509.02|505.02|31
1614644510000|2021-03-02 00:21:50|509.18|505.18|509.23|505.23|509.33|505.33|509.14|505.14|24
1614644520000|2021-03-02 00:22:00|509.26|505.26|509.35|505.35|509.38|505.38|509.25|505.25|26
1614644530000|2021-03-02 00:22:10|509.3|505.3|509.5|505.5|509.56|505.56|509.29|505.29|27
1614644540000|2021-03-02 00:22:20|509.51|505.51|509.71|505.71|509.75|505.75|509.51|505.51|34
1614644550000|2021-03-02 00:22:30|509.72|505.72|509.78|505.78|509.88|505.88|509.68|505.68|30
1614644560000|2021-03-02 00:22:40|509.86|505.86|510.4|506.4|510.42|506.42|509.86|505.86|30
1614644570000|2021-03-02 00:22:50|510.39|506.39|510.38|506.38|510.61|506.61|510.34|506.34|30
1614644580000|2021-03-02 00:23:00|510.39|506.39|510.17|506.17|510.42|506.42|510|506|34
1614644590000|2021-03-02 00:23:10|510.16|506.16|510.25|506.25|510.38|506.38|510.16|506.16|31
1614644600000|2021-03-02 00:23:20|510.24|506.24|510.41|506.41|510.45|506.45|510.23|506.23|32
1614644610000|2021-03-02 00:23:30|510.4|506.4|510.52|506.52|510.6|506.6|510.4|506.4|29
1614644620000|2021-03-02 00:23:40|510.5|506.5|510.91|506.91|510.91|506.91|510.5|506.5|19
1614644630000|2021-03-02 00:23:50|510.86|506.86|510.8|506.8|510.91|506.91|510.71|506.71|26
1614644640000|2021-03-02 00:24:00|510.81|506.81|511.24|507.24|511.25|507.25|510.81|506.81|31
1614644650000|2021-03-02 00:24:10|511.25|507.25|511.09|507.09|511.26|507.26|511.04|507.04|28
1614644660000|2021-03-02 00:24:20|511.08|507.08|511.1|507.1|511.14|507.14|511.03|507.03|27
1614644670000|2021-03-02 00:24:30|511.12|507.12|511.28|507.28|511.33|507.33|511.12|507.12|25
1614644680000|2021-03-02 00:24:40|511.37|507.37|511.47|507.47|511.47|507.47|511.19|507.19|32
1614644690000|2021-03-02 00:24:50|511.46|507.46|511.47|507.47|511.54|507.54|511.31|507.31|25
1614644700000|2021-03-02 00:25:00|511.43|507.43|511.31|507.31|511.43|507.43|511.27|507.27|29
1614644710000|2021-03-02 00:25:10|511.32|507.32|511.25|507.25|511.4|507.4|511.16|507.16|25
1614644720000|2021-03-02 00:25:20|511.23|507.23|510.96|506.96|511.23|507.23|510.96|506.96|23
1614644730000|2021-03-02 00:25:30|510.95|506.95|510.85|506.85|510.97|506.97|510.84|506.84|18
1614644740000|2021-03-02 00:25:40|510.89|506.89|510.75|506.75|510.96|506.96|510.75|506.75|16
1614644750000|2021-03-02 00:25:50|510.74|506.74|511.16|507.16|511.16|507.16|510.69|506.69|25
1614644760000|2021-03-02 00:26:00|511.15|507.15|511.62|507.62|511.62|507.62|511.12|507.12|25
1614644770000|2021-03-02 00:26:10|511.63|507.63|511.61|507.61|511.65|507.65|511.56|507.56|20
1614644780000|2021-03-02 00:26:20|511.62|507.62|511.54|507.54|511.62|507.62|511.54|507.54|15
1614644790000|2021-03-02 00:26:30|511.49|507.49|511.5|507.5|511.54|507.54|511.45|507.45|25
1614644800000|2021-03-02 00:26:40|511.52|507.52|511.29|507.29|511.56|507.56|511.29|507.29|24
1614644810000|2021-03-02 00:26:50|511.28|507.28|511.22|507.22|511.31|507.31|511.08|507.08|25
1614644820000|2021-03-02 00:27:00|511.23|507.23|511.26|507.26|511.47|507.47|511.22|507.22|30
1614644830000|2021-03-02 00:27:10|511.27|507.27|511.28|507.28|511.35|507.35|511.11|507.11|28
1614644840000|2021-03-02 00:27:20|511.22|507.22|511.34|507.34|511.37|507.37|511.13|507.13|21
1614644850000|2021-03-02 00:27:30|511.25|507.25|511.28|507.28|511.31|507.31|511.18|507.18|25
1614644860000|2021-03-02 00:27:40|511.29|507.29|511.39|507.39|511.39|507.39|511.29|507.29|11
1614644870000|2021-03-02 00:27:50|511.4|507.4|511.36|507.36|511.43|507.43|511.36|507.36|10
1614644880000|2021-03-02 00:28:00|511.37|507.37|511.38|507.38|511.4|507.4|511.29|507.29|18
1614644890000|2021-03-02 00:28:10|511.51|507.51|511.61|507.61|511.61|507.61|511.51|507.51|7
1614644900000|2021-03-02 00:28:20|511.58|507.58|511.35|507.35|511.62|507.62|511.33|507.33|27
1614644910000|2021-03-02 00:28:30|511.51|507.51|511.56|507.56|511.58|507.58|511.31|507.31|24
1614644920000|2021-03-02 00:28:40|511.46|507.46|511.57|507.57|511.66|507.66|511.46|507.46|24
1614644930000|2021-03-02 00:28:50|511.56|507.56|511.6|507.6|511.8|507.8|511.51|507.51|32
1614644940000|2021-03-02 00:29:00|511.72|507.72|511.87|507.87|511.87|507.87|511.66|507.66|26
1614644950000|2021-03-02 00:29:10|511.89|507.89|511.91|507.91|511.96|507.96|511.87|507.87|20
1614644960000|2021-03-02 00:29:20|511.89|507.89|512.02|508.02|512.02|508.02|511.87|507.87|23
1614644970000|2021-03-02 00:29:30|511.99|507.99|512.04|508.04|512.06|508.06|511.99|507.99|8
1614644980000|2021-03-02 00:29:40|512.06|508.06|512.14|508.14|512.14|508.14|512.02|508.02|9
1614644990000|2021-03-02 00:29:50|512.11|508.11|512.13|508.13|512.13|508.13|512.08|508.08|17
1614645000000|2021-03-02 00:30:00|512.12|508.12|511.89|507.89|512.12|508.12|511.89|507.89|26
1614645010000|2021-03-02 00:30:10|511.91|507.91|512.08|508.08|512.11|508.11|511.9|507.9|22
1614645020000|2021-03-02 00:30:20|512.09|508.09|512.08|508.08|512.12|508.12|512.01|508.01|17
1614645030000|2021-03-02 00:30:30|512.06|508.06|512.09|508.09|512.1|508.1|512.06|508.06|12
1614645040000|2021-03-02 00:30:40|512.08|508.08|511.88|507.88|512.08|508.08|511.86|507.86|16
1614645050000|2021-03-02 00:30:50|511.87|507.87|511.84|507.84|511.9|507.9|511.83|507.83|18
1614645060000|2021-03-02 00:31:00|511.85|507.85|511.97|507.97|512.08|508.08|511.82|507.82|29
1614645070000|2021-03-02 00:31:10|511.84|507.84|511.76|507.76|511.93|507.93|511.73|507.73|26
1614645080000|2021-03-02 00:31:20|511.77|507.77|511.47|507.47|511.77|507.77|511.35|507.35|26
1614645090000|2021-03-02 00:31:30|511.46|507.46|511.52|507.52|511.68|507.68|511.46|507.46|34
1614645100000|2021-03-02 00:31:40|511.5|507.5|510.83|506.83|511.51|507.51|510.83|506.83|30
1614645110000|2021-03-02 00:31:50|510.84|506.84|510.89|506.89|511.01|507.01|510.77|506.77|32
1614645120000|2021-03-02 00:32:00|510.9|506.9|510.89|506.89|510.99|506.99|510.81|506.81|22
1614645130000|2021-03-02 00:32:10|510.9|506.9|510.24|506.24|510.91|506.91|510.19|506.19|37
1614645140000|2021-03-02 00:32:20|510.25|506.25|509.85|505.85|510.27|506.27|509.82|505.82|32
1614645150000|2021-03-02 00:32:30|509.86|505.86|509.8|505.8|509.89|505.89|509.8|505.8|24
1614645160000|2021-03-02 00:32:40|509.74|505.74|509.59|505.59|509.74|505.74|509.55|505.55|27
1614645170000|2021-03-02 00:32:50|509.58|505.58|509.24|505.24|509.58|505.58|509.24|505.24|29
1614645180000|2021-03-02 00:33:00|509.19|505.19|509.12|505.12|509.25|505.25|509.02|505.02|29
1614645190000|2021-03-02 00:33:10|509.1|505.1|508.7|504.7|509.1|505.1|508.67|504.67|27
1614645200000|2021-03-02 00:33:20|508.68|504.68|508.15|504.15|508.68|504.68|508.11|504.11|31
1614645210000|2021-03-02 00:33:30|508.13|504.13|508.54|504.54|508.69|504.69|508.12|504.12|29
1614645220000|2021-03-02 00:33:40|508.56|504.56|508.65|504.65|508.65|504.65|508.51|504.51|23
1614645230000|2021-03-02 00:33:50|508.63|504.63|508.38|504.38|508.63|504.63|508.04|504.04|29
1614645240000|2021-03-02 00:34:00|508.29|504.29|508.67|504.67|508.7|504.7|508.26|504.26|31
1614645250000|2021-03-02 00:34:10|508.68|504.68|508.6|504.6|508.68|504.68|508.52|504.52|24
1614645260000|2021-03-02 00:34:20|508.64|504.64|508.62|504.62|508.84|504.84|508.56|504.56|30
1614645270000|2021-03-02 00:34:30|508.58|504.58|508.02|504.02|508.58|504.58|507.98|503.98|32
1614645280000|2021-03-02 00:34:40|508.03|504.03|507.87|503.87|508.05|504.05|507.76|503.76|30
1614645290000|2021-03-02 00:34:50|507.92|503.92|507.88|503.88|508.03|504.03|507.8|503.8|25
1614645300000|2021-03-02 00:35:00|507.89|503.89|507.64|503.64|507.99|503.99|507.64|503.64|24
1614645310000|2021-03-02 00:35:10|507.62|503.62|507.16|503.16|507.62|503.62|507.02|503.02|31
1614645320000|2021-03-02 00:35:20|507.2|503.2|506.93|502.93|507.27|503.27|506.87|502.87|28
1614645330000|2021-03-02 00:35:30|506.92|502.92|506.77|502.77|506.94|502.94|506.69|502.69|25
1614645340000|2021-03-02 00:35:40|506.85|502.85|506.86|502.86|506.9|502.9|506.81|502.81|25
1614645350000|2021-03-02 00:35:50|506.83|502.83|506.86|502.86|506.88|502.88|506.75|502.75|24
1614645360000|2021-03-02 00:36:00|506.85|502.85|506.73|502.73|506.87|502.87|506.73|502.73|22
1614645370000|2021-03-02 00:36:10|506.74|502.74|506.68|502.68|506.83|502.83|506.68|502.68|24
1614645380000|2021-03-02 00:36:20|506.71|502.71|506.81|502.81|506.84|502.84|506.71|502.71|10
1614645390000|2021-03-02 00:36:30|506.79|502.79|506.95|502.95|507.05|503.05|506.79|502.79|21
1614645400000|2021-03-02 00:36:40|506.94|502.94|507|503|507|503|506.94|502.94|16
1614645410000|2021-03-02 00:36:50|506.99|502.99|506.96|502.96|506.99|502.99|506.94|502.94|15
1614645420000|2021-03-02 00:37:00|506.95|502.95|506.99|502.99|507|503|506.95|502.95|10
1614645430000|2021-03-02 00:37:10|507|503|507.1|503.1|507.1|503.1|506.97|502.97|18
1614645440000|2021-03-02 00:37:20|507.11|503.11|507.22|503.22|507.24|503.24|507.1|503.1|17
1614645450000|2021-03-02 00:37:30|507.24|503.24|507.54|503.54|507.54|503.54|507.21|503.21|21
1614645460000|2021-03-02 00:37:40|507.55|503.55|507.79|503.79|507.8|503.8|507.55|503.55|26
1614645470000|2021-03-02 00:37:50|507.78|503.78|507.88|503.88|507.88|503.88|507.78|503.78|17
1614645480000|2021-03-02 00:38:00|507.86|503.86|508|504|508|504|507.86|503.86|21
1614645490000|2021-03-02 00:38:10|508.01|504.01|507.75|503.75|508.01|504.01|507.75|503.75|20
1614645500000|2021-03-02 00:38:20|507.71|503.71|507.58|503.58|507.75|503.75|507.55|503.55|26
1614645510000|2021-03-02 00:38:30|507.62|503.62|507.4|503.4|507.62|503.62|507.39|503.39|28
1614645520000|2021-03-02 00:38:40|507.39|503.39|507.22|503.22|507.42|503.42|507|503|26
1614645530000|2021-03-02 00:38:50|507.21|503.21|506.62|502.62|507.28|503.28|506.62|502.62|30
1614645540000|2021-03-02 00:39:00|506.61|502.61|506.7|502.7|506.88|502.88|506.56|502.56|27
1614645550000|2021-03-02 00:39:10|506.69|502.69|506.68|502.68|506.73|502.73|506.58|502.58|23
1614645560000|2021-03-02 00:39:20|506.66|502.66|506.94|502.94|506.96|502.96|506.63|502.63|21
1614645570000|2021-03-02 00:39:30|506.95|502.95|507.07|503.07|507.12|503.12|506.94|502.94|12
1614645580000|2021-03-02 00:39:40|507.06|503.06|507.21|503.21|507.21|503.21|507.06|503.06|14
1614645590000|2021-03-02 00:39:50|507.2|503.2|507.38|503.38|507.42|503.42|507.17|503.17|21
1614645600000|2021-03-02 00:40:00|507.39|503.39|507.56|503.56|507.56|503.56|507.36|503.36|26
1614645610000|2021-03-02 00:40:10|507.55|503.55|507.67|503.67|507.77|503.77|507.52|503.52|18
1614645620000|2021-03-02 00:40:20|507.75|503.75|507.65|503.65|507.85|503.85|507.65|503.65|28
1614645630000|2021-03-02 00:40:30|507.7|503.7|507.78|503.78|507.82|503.82|507.7|503.7|25
1614645640000|2021-03-02 00:40:40|507.84|503.84|508.21|504.21|508.21|504.21|507.84|503.84|21
1614645650000|2021-03-02 00:40:50|508.19|504.19|508.43|504.43|508.45|504.45|508.19|504.19|25
1614645660000|2021-03-02 00:41:00|508.49|504.49|508.82|504.82|508.82|504.82|508.49|504.49|25
1614645670000|2021-03-02 00:41:10|508.81|504.81|508.7|504.7|508.81|504.81|508.7|504.7|23
1614645680000|2021-03-02 00:41:20|508.68|504.68|508.67|504.67|508.7|504.7|508.64|504.64|21
1614645690000|2021-03-02 00:41:30|508.66|504.66|508.89|504.89|508.93|504.93|508.66|504.66|19
1614645700000|2021-03-02 00:41:40|508.88|504.88|508.64|504.64|508.88|504.88|508.59|504.59|21
1614645710000|2021-03-02 00:41:50|508.56|504.56|508.47|504.47|508.71|504.71|508.47|504.47|30
1614645720000|2021-03-02 00:42:00|508.46|504.46|508.21|504.21|508.48|504.48|508.2|504.2|25
1614645730000|2021-03-02 00:42:10|508.2|504.2|508.02|504.02|508.2|504.2|507.86|503.86|29
1614645740000|2021-03-02 00:42:20|508.07|504.07|507.77|503.77|508.14|504.14|507.77|503.77|22
1614645750000|2021-03-02 00:42:30|507.79|503.79|507.33|503.33|507.79|503.79|507.31|503.31|20
1614645760000|2021-03-02 00:42:40|507.34|503.34|507.09|503.09|507.44|503.44|507.08|503.08|26
1614645770000|2021-03-02 00:42:50|507.11|503.11|506.68|502.68|507.11|503.11|506.54|502.54|31
1614645780000|2021-03-02 00:43:00|506.66|502.66|506.68|502.68|506.76|502.76|506.56|502.56|28
1614645790000|2021-03-02 00:43:10|506.54|502.54|506.21|502.21|506.56|502.56|506.19|502.19|27
1614645800000|2021-03-02 00:43:20|506.08|502.08|505.75|501.75|506.12|502.12|505.71|501.71|28
1614645810000|2021-03-02 00:43:30|505.79|501.79|505.99|501.99|505.99|501.99|505.68|501.68|29
1614645820000|2021-03-02 00:43:40|505.95|501.95|505.51|501.51|505.99|501.99|505.51|501.51|25
1614645830000|2021-03-02 00:43:50|505.57|501.57|505.37|501.37|505.59|501.59|505.37|501.37|23
1614645840000|2021-03-02 00:44:00|505.41|501.41|505.66|501.66|505.67|501.67|505.36|501.36|30
1614645850000|2021-03-02 00:44:10|505.71|501.71|506.47|502.47|506.52|502.52|505.71|501.71|29
1614645860000|2021-03-02 00:44:20|506.59|502.59|506.71|502.71|506.73|502.73|506.54|502.54|21
1614645870000|2021-03-02 00:44:30|506.72|502.72|506.76|502.76|506.83|502.83|506.67|502.67|31
1614645880000|2021-03-02 00:44:40|506.78|502.78|506.71|502.71|506.84|502.84|506.64|502.64|22
1614645890000|2021-03-02 00:44:50|506.72|502.72|506.8|502.8|506.91|502.91|506.71|502.71|28
1614645900000|2021-03-02 00:45:00|506.79|502.79|506.71|502.71|506.79|502.79|506.54|502.54|22
1614645910000|2021-03-02 00:45:10|506.7|502.7|506.78|502.78|506.78|502.78|506.62|502.62|15
1614645920000|2021-03-02 00:45:20|506.77|502.77|506.98|502.98|507.04|503.04|506.77|502.77|22
1614645930000|2021-03-02 00:45:30|506.99|502.99|507.18|503.18|507.18|503.18|506.98|502.98|14
1614645940000|2021-03-02 00:45:40|507.16|503.16|507.13|503.13|507.22|503.22|507.11|503.11|7
1614645950000|2021-03-02 00:45:50|507.12|503.12|507.14|503.14|507.18|503.18|507.08|503.08|23
1614645960000|2021-03-02 00:46:00|507.15|503.15|507.14|503.14|507.36|503.36|507.11|503.11|29
1614645970000|2021-03-02 00:46:10|507.1|503.1|506.68|502.68|507.13|503.13|506.67|502.67|28
1614645980000|2021-03-02 00:46:20|506.64|502.64|506.41|502.41|506.64|502.64|506.37|502.37|22
1614645990000|2021-03-02 00:46:30|506.43|502.43|506.33|502.33|506.58|502.58|506.3|502.3|25
1614646000000|2021-03-02 00:46:40|506.32|502.32|505.73|501.73|506.34|502.34|505.73|501.73|27
1614646010000|2021-03-02 00:46:50|505.72|501.72|505.49|501.49|505.82|501.82|505.49|501.49|25
1614646020000|2021-03-02 00:47:00|505.48|501.48|505.19|501.19|505.48|501.48|505.18|501.18|31
1614646030000|2021-03-02 00:47:10|505.17|501.17|505.14|501.14|505.17|501.17|505.12|501.12|25
1614646040000|2021-03-02 00:47:20|505.12|501.12|505.09|501.09|505.14|501.14|505.08|501.08|14
1614646050000|2021-03-02 00:47:30|505.08|501.08|505.08|501.08|505.14|501.14|505.05|501.05|24
1614646060000|2021-03-02 00:47:40|505.07|501.07|505.05|501.05|505.07|501.07|504.79|500.79|23
1614646070000|2021-03-02 00:47:50|505.04|501.04|504.84|500.84|505.04|501.04|504.76|500.76|21
1614646080000|2021-03-02 00:48:00|504.85|500.85|504.49|500.49|504.87|500.87|504.49|500.49|19
1614646090000|2021-03-02 00:48:10|504.47|500.47|504.66|500.66|504.66|500.66|504.38|500.38|32
1614646100000|2021-03-02 00:48:20|504.68|500.68|504.46|500.46|504.7|500.7|504.46|500.46|19
1614646110000|2021-03-02 00:48:30|504.47|500.47|503.88|499.88|504.47|500.47|503.88|499.88|28
1614646120000|2021-03-02 00:48:40|503.87|499.87|503.76|499.76|504.08|500.08|503.44|499.44|34
1614646130000|2021-03-02 00:48:50|503.75|499.75|503.21|499.21|503.75|499.75|503.15|499.15|35
1614646140000|2021-03-02 00:49:00|503.17|499.17|503.58|499.58|503.7|499.7|503.17|499.17|27
1614646150000|2021-03-02 00:49:10|503.53|499.53|503.29|499.29|503.53|499.53|503.03|499.03|30
1614646160000|2021-03-02 00:49:20|503.3|499.3|503.97|499.97|504.17|500.17|503.27|499.27|33
1614646170000|2021-03-02 00:49:30|503.98|499.98|503.8|499.8|504.16|500.16|503.77|499.77|26
1614646180000|2021-03-02 00:49:40|503.79|499.79|504.01|500.01|504.01|500.01|503.62|499.62|30
1614646190000|2021-03-02 00:49:50|504|500|503.87|499.87|504|500|503.62|499.62|30
1614646200000|2021-03-02 00:50:00|503.88|499.88|503.49|499.49|503.95|499.95|503.45|499.45|33
1614646210000|2021-03-02 00:50:10|503.45|499.45|503.48|499.48|503.68|499.68|503.43|499.43|24
1614646220000|2021-03-02 00:50:20|503.47|499.47|503.19|499.19|503.53|499.53|503.18|499.18|28
1614646230000|2021-03-02 00:50:30|503.21|499.21|502.59|498.59|503.47|499.47|502.57|498.57|25
1614646240000|2021-03-02 00:50:40|502.51|498.51|502.7|498.7|502.71|498.71|502.5|498.5|24
1614646250000|2021-03-02 00:50:50|502.69|498.69|503.3|499.3|503.3|499.3|502.66|498.66|35
1614646260000|2021-03-02 00:51:00|503.31|499.31|504.1|500.1|504.16|500.16|503.31|499.31|28
1614646270000|2021-03-02 00:51:10|504.11|500.11|504.2|500.2|504.22|500.22|504.02|500.02|24
1614646280000|2021-03-02 00:51:20|504.23|500.23|504.23|500.23|504.31|500.31|504.19|500.19|26
1614646290000|2021-03-02 00:51:30|504.24|500.24|504.62|500.62|504.66|500.66|504.22|500.22|26
1614646300000|2021-03-02 00:51:40|504.66|500.66|504.37|500.37|504.68|500.68|504.37|500.37|26
1614646310000|2021-03-02 00:51:50|504.39|500.39|504.46|500.46|504.46|500.46|504.06|500.06|31
1614646320000|2021-03-02 00:52:00|504.43|500.43|504.84|500.84|504.89|500.89|504.38|500.38|29
1614646330000|2021-03-02 00:52:10|504.85|500.85|505.01|501.01|505.19|501.19|504.81|500.81|32
1614646340000|2021-03-02 00:52:20|504.94|500.94|504.75|500.75|505.38|501.38|504.75|500.75|31
1614646350000|2021-03-02 00:52:30|505.15|501.15|505.28|501.28|505.4|501.4|504.66|500.66|24
1614646360000|2021-03-02 00:52:40|505.29|501.29|505.12|501.12|505.45|501.45|504.97|500.97|27
1614646370000|2021-03-02 00:52:50|505.11|501.11|504.93|500.93|505.41|501.41|504.93|500.93|32
1614646380000|2021-03-02 00:53:00|504.95|500.95|504.94|500.94|505|501|504.92|500.92|27
1614646390000|2021-03-02 00:53:10|504.92|500.92|504.93|500.93|504.98|500.98|504.63|500.63|30
1614646400000|2021-03-02 00:53:20|504.9|500.9|504.07|500.07|504.9|500.9|504.07|500.07|31
1614646410000|2021-03-02 00:53:30|504.08|500.08|504.24|500.24|504.44|500.44|504.03|500.03|30
1614646420000|2021-03-02 00:53:40|504.23|500.23|504.65|500.65|504.69|500.69|504.15|500.15|27
1614646430000|2021-03-02 00:53:50|504.73|500.73|504.63|500.63|505.08|501.08|504.52|500.52|36
1614646440000|2021-03-02 00:54:00|504.69|500.69|504.99|500.99|505.05|501.05|504.58|500.58|32
1614646450000|2021-03-02 00:54:10|505.01|501.01|505.12|501.12|505.16|501.16|504.98|500.98|34
1614646460000|2021-03-02 00:54:20|505.13|501.13|505.42|501.42|505.45|501.45|505.07|501.07|35
1614646470000|2021-03-02 00:54:30|505.49|501.49|505.58|501.58|505.6|501.6|505.36|501.36|31
1614646480000|2021-03-02 00:54:40|505.56|501.56|505.71|501.71|505.89|501.89|505.52|501.52|27
1614646490000|2021-03-02 00:54:50|505.72|501.72|505.58|501.58|505.74|501.74|505.57|501.57|26
1614646500000|2021-03-02 00:55:00|505.61|501.61|505.93|501.93|505.93|501.93|505.58|501.58|26
1614646510000|2021-03-02 00:55:10|505.89|501.89|506.35|502.35|506.41|502.41|505.73|501.73|33
1614646520000|2021-03-02 00:55:20|506.34|502.34|506.55|502.55|506.55|502.55|506.29|502.29|27
1614646530000|2021-03-02 00:55:30|506.61|502.61|506.45|502.45|506.61|502.61|506.4|502.4|28
1614646540000|2021-03-02 00:55:40|506.49|502.49|507.07|503.07|507.07|503.07|506.45|502.45|22
1614646550000|2021-03-02 00:55:50|506.98|502.98|506.98|502.98|507.03|503.03|506.98|502.98|19
1614646560000|2021-03-02 00:56:00|506.89|502.89|506.44|502.44|506.89|502.89|506.44|502.44|27
1614646570000|2021-03-02 00:56:10|506.43|502.43|506.17|502.17|506.43|502.43|506.17|502.17|26
1614646580000|2021-03-02 00:56:20|506.2|502.2|506.08|502.08|506.23|502.23|506.03|502.03|17
1614646590000|2021-03-02 00:56:30|506.1|502.1|506.16|502.16|506.3|502.3|505.78|501.78|29
1614646600000|2021-03-02 00:56:40|506.18|502.18|506.24|502.24|506.41|502.41|506.18|502.18|19
1614646610000|2021-03-02 00:56:50|506.26|502.26|505.99|501.99|506.49|502.49|505.97|501.97|33
1614646620000|2021-03-02 00:57:00|505.93|501.93|506.1|502.1|506.1|502.1|505.83|501.83|24
1614646630000|2021-03-02 00:57:10|506.2|502.2|505.71|501.71|506.2|502.2|505.69|501.69|30
1614646640000|2021-03-02 00:57:20|505.72|501.72|505.56|501.56|505.76|501.76|505.56|501.56|26
1614646650000|2021-03-02 00:57:30|505.51|501.51|505.55|501.55|505.55|501.55|505.51|501.51|6
1614646660000|2021-03-02 00:57:40|505.44|501.44|504.94|500.94|505.45|501.45|504.94|500.94|25
1614646670000|2021-03-02 00:57:50|504.95|500.95|504.31|500.31|504.95|500.95|504.31|500.31|33
1614646680000|2021-03-02 00:58:00|504.32|500.32|504.76|500.76|504.8|500.8|504.29|500.29|34
1614646690000|2021-03-02 00:58:10|504.75|500.75|504.54|500.54|504.75|500.75|504.48|500.48|25
1614646700000|2021-03-02 00:58:20|504.47|500.47|504.46|500.46|504.68|500.68|504.44|500.44|33
1614646710000|2021-03-02 00:58:30|504.45|500.45|504.31|500.31|504.45|500.45|504.23|500.23|20
1614646720000|2021-03-02 00:58:40|504.3|500.3|504.31|500.31|504.31|500.31|504.11|500.11|30
1614646730000|2021-03-02 00:58:50|504.34|500.34|504.23|500.23|504.69|500.69|504.23|500.23|36
1614646740000|2021-03-02 00:59:00|504.24|500.24|504.56|500.56|504.56|500.56|504.17|500.17|32
1614646750000|2021-03-02 00:59:10|504.58|500.58|504.66|500.66|504.87|500.87|504.56|500.56|29
1614646760000|2021-03-02 00:59:20|504.68|500.68|504.46|500.46|504.79|500.79|504.44|500.44|31
1614646770000|2021-03-02 00:59:30|504.45|500.45|504.78|500.78|504.79|500.79|504.37|500.37|29
1614646780000|2021-03-02 00:59:40|504.76|500.76|504.85|500.85|504.85|500.85|504.71|500.71|25
1614646790000|2021-03-02 00:59:50|504.99|500.99|504.31|500.31|504.99|500.99|504.29|500.29|32
1614646800000|2021-03-02 01:00:00|504.3|500.3|504.04|500.04|504.34|500.34|504.01|500.01|29
1614646810000|2021-03-02 01:00:10|503.96|499.96|503.52|499.52|503.96|499.96|503.52|499.52|13
1614646820000|2021-03-02 01:00:20|503.53|499.53|503.39|499.39|503.53|499.53|503.39|499.39|13
1614646830000|2021-03-02 01:00:30|503.4|499.4|503.4|499.4|503.45|499.45|503.4|499.4|15
1614646840000|2021-03-02 01:00:40|503.41|499.41|503.36|499.36|503.41|499.41|503.36|499.36|11
1614646850000|2021-03-02 01:00:50|503.37|499.37|503.38|499.38|503.39|499.39|503.33|499.33|18
1614646860000|2021-03-02 01:01:00|503.4|499.4|503.39|499.39|503.41|499.41|503.35|499.35|13
1614646870000|2021-03-02 01:01:10|503.36|499.36|503.43|499.43|503.43|499.43|503.3|499.3|10
1614646880000|2021-03-02 01:01:20|503.41|499.41|503.22|499.22|503.41|499.41|503.21|499.21|17
1614646890000|2021-03-02 01:01:30|503.23|499.23|503.1|499.1|503.23|499.23|503.09|499.09|12
1614646900000|2021-03-02 01:01:40|503.11|499.11|503.14|499.14|503.14|499.14|503.1|499.1|14
1614646910000|2021-03-02 01:01:50|503.12|499.12|502.63|498.63|503.12|499.12|502.57|498.57|26
1614646920000|2021-03-02 01:02:00|502.62|498.62|502.56|498.56|502.64|498.64|502.52|498.52|22
1614646930000|2021-03-02 01:02:10|502.57|498.57|502.57|498.57|502.64|498.64|502.55|498.55|27
1614646940000|2021-03-02 01:02:20|502.55|498.55|502.54|498.54|502.57|498.57|502.52|498.52|17
1614646950000|2021-03-02 01:02:30|502.53|498.53|502.51|498.51|502.55|498.55|502.5|498.5|18
1614646960000|2021-03-02 01:02:40|502.52|498.52|502.49|498.49|502.55|498.55|502.46|498.46|16
1614646970000|2021-03-02 01:02:50|502.5|498.5|502.36|498.36|502.51|498.51|502.36|498.36|14
1614646980000|2021-03-02 01:03:00|502.34|498.34|502.21|498.21|502.34|498.34|502.17|498.17|20
1614646990000|2021-03-02 01:03:10|502.23|498.23|502.09|498.09|502.23|498.23|502.09|498.09|18
1614647000000|2021-03-02 01:03:20|502.08|498.08|501.75|497.75|502.09|498.09|501.74|497.74|28
1614647010000|2021-03-02 01:03:30|501.74|497.74|501.68|497.68|501.75|497.75|501.68|497.68|9
1614647020000|2021-03-02 01:03:40|501.69|497.69|501.29|497.29|501.69|497.69|501.29|497.29|25
1614647030000|2021-03-02 01:03:50|501.3|497.3|501.02|497.02|501.32|497.32|501.01|497.01|14
1614647040000|2021-03-02 01:04:00|500.99|496.99|500.76|496.76|501|497|500.76|496.76|19
1614647050000|2021-03-02 01:04:10|500.77|496.77|500.65|496.65|500.77|496.77|500.65|496.65|8
1614647060000|2021-03-02 01:04:20|500.63|496.63|500.41|496.41|500.63|496.63|500.38|496.38|19
1614647070000|2021-03-02 01:04:30|500.4|496.4|500.39|496.39|500.41|496.41|500.33|496.33|22
1614647080000|2021-03-02 01:04:40|500.38|496.38|500.34|496.34|500.38|496.38|500.31|496.31|17
1614647090000|2021-03-02 01:04:50|500.35|496.35|500.32|496.32|500.36|496.36|500.32|496.32|10
1614647100000|2021-03-02 01:05:00|500.31|496.31|500.05|496.05|500.36|496.36|500.05|496.05|24
1614647110000|2021-03-02 01:05:10|500.04|496.04|500.03|496.03|500.1|496.1|500.03|496.03|8
1614647120000|2021-03-02 01:05:20|500|496|499.98|495.98|500.03|496.03|499.94|495.94|13
1614647130000|2021-03-02 01:05:30|499.97|495.97|500.2|496.2|500.25|496.25|499.94|495.94|27
1614647140000|2021-03-02 01:05:40|500.18|496.18|499.92|495.92|500.2|496.2|499.92|495.92|18
1614647150000|2021-03-02 01:05:50|499.93|495.93|499.77|495.77|499.93|495.93|499.74|495.74|17
1614647160000|2021-03-02 01:06:00|499.8|495.8|499.66|495.66|499.8|495.8|499.59|495.59|21
1614647170000|2021-03-02 01:06:10|499.65|495.65|499.8|495.8|499.98|495.98|499.65|495.65|22
1614647180000|2021-03-02 01:06:20|499.91|495.91|499.81|495.81|499.95|495.95|499.8|495.8|26
1614647190000|2021-03-02 01:06:30|499.8|495.8|499.77|495.77|499.91|495.91|499.77|495.77|25
1614647200000|2021-03-02 01:06:40|499.8|495.8|499.86|495.86|500|496|499.77|495.77|26
1614647210000|2021-03-02 01:06:50|499.8|495.8|499.98|495.98|499.98|495.98|499.78|495.78|24
1614647220000|2021-03-02 01:07:00|500.01|496.01|500.46|496.46|500.53|496.53|499.9|495.9|22
1614647230000|2021-03-02 01:07:10|500.45|496.45|500.47|496.47|500.47|496.47|500.37|496.37|12
1614647240000|2021-03-02 01:07:20|500.46|496.46|500.57|496.57|500.68|496.68|500.46|496.46|13
1614647250000|2021-03-02 01:07:30|500.58|496.58|500.53|496.53|500.58|496.58|500.52|496.52|13
1614647260000|2021-03-02 01:07:40|500.55|496.55|500.64|496.64|500.68|496.68|500.55|496.55|9
1614647270000|2021-03-02 01:07:50|500.68|496.68|500.71|496.71|500.71|496.71|500.62|496.62|12
1614647280000|2021-03-02 01:08:00|500.73|496.73|500.65|496.65|500.77|496.77|500.65|496.65|17
1614647290000|2021-03-02 01:08:10|500.62|496.62|500.75|496.75|500.78|496.78|500.62|496.62|16
1614647300000|2021-03-02 01:08:20|500.76|496.76|500.79|496.79|500.81|496.81|500.67|496.67|17
1614647310000|2021-03-02 01:08:30|500.8|496.8|500.89|496.89|500.93|496.93|500.8|496.8|20
1614647320000|2021-03-02 01:08:40|500.9|496.9|500.92|496.92|500.95|496.95|500.89|496.89|22
1614647330000|2021-03-02 01:08:50|500.96|496.96|501.1|497.1|501.1|497.1|500.96|496.96|17
1614647340000|2021-03-02 01:09:00|501.09|497.09|501.08|497.08|501.12|497.12|501.05|497.05|18
1614647350000|2021-03-02 01:09:10|501.09|497.09|501.12|497.12|501.12|497.12|501.08|497.08|9
1614647360000|2021-03-02 01:09:20|501.11|497.11|501.47|497.47|501.51|497.51|501.1|497.1|20
1614647370000|2021-03-02 01:09:30|501.48|497.48|501.39|497.39|501.48|497.48|501.3|497.3|25
1614647380000|2021-03-02 01:09:40|501.4|497.4|501.51|497.51|501.51|497.51|501.36|497.36|23
1614647390000|2021-03-02 01:09:50|501.48|497.48|501.39|497.39|501.51|497.51|501.38|497.38|19
1614647400000|2021-03-02 01:10:00|501.4|497.4|501.15|497.15|501.4|497.4|501.14|497.14|14
1614647410000|2021-03-02 01:10:10|501.14|497.14|500.93|496.93|501.15|497.15|500.85|496.85|17
1614647420000|2021-03-02 01:10:20|500.89|496.89|500.89|496.89|500.99|496.99|500.89|496.89|17
1614647430000|2021-03-02 01:10:30|500.9|496.9|501.05|497.05|501.05|497.05|500.9|496.9|14
1614647440000|2021-03-02 01:10:40|501.03|497.03|501.06|497.06|501.08|497.08|501.02|497.02|20
1614647450000|2021-03-02 01:10:50|501.07|497.07|501.09|497.09|501.09|497.09|501.07|497.07|12
1614647460000|2021-03-02 01:11:00|501.04|497.04|501.1|497.1|501.1|497.1|501.04|497.04|17
1614647470000|2021-03-02 01:11:10|501.09|497.09|501.09|497.09|501.18|497.18|501.08|497.08|17
1614647480000|2021-03-02 01:11:20|501.1|497.1|501.16|497.16|501.18|497.18|501.1|497.1|18
1614647490000|2021-03-02 01:11:30|501.18|497.18|501.13|497.13|501.2|497.2|501.11|497.11|18
1614647500000|2021-03-02 01:11:40|501.15|497.15|501.12|497.12|501.18|497.18|501.11|497.11|16
1614647510000|2021-03-02 01:11:50|501.13|497.13|501.13|497.13|501.15|497.15|501.12|497.12|16
1614647520000|2021-03-02 01:12:00|501.12|497.12|501.12|497.12|501.15|497.15|501.11|497.11|23
1614647530000|2021-03-02 01:12:10|501.15|497.15|501.12|497.12|501.15|497.15|501.09|497.09|25
1614647540000|2021-03-02 01:12:20|501.08|497.08|501.15|497.15|501.15|497.15|501.08|497.08|12
1614647550000|2021-03-02 01:12:30|501.14|497.14|501.14|497.14|501.18|497.18|501.11|497.11|24
1614647560000|2021-03-02 01:12:40|501.13|497.13|501.05|497.05|501.18|497.18|500.98|496.98|20
1614647570000|2021-03-02 01:12:50|501.02|497.02|501.04|497.04|501.05|497.05|501.02|497.02|10
1614647580000|2021-03-02 01:13:00|501.05|497.05|500.89|496.89|501.05|497.05|500.89|496.89|14
1614647590000|2021-03-02 01:13:10|500.9|496.9|500.76|496.76|500.9|496.9|500.75|496.75|10
1614647600000|2021-03-02 01:13:20|500.73|496.73|500.69|496.69|500.74|496.74|500.67|496.67|25
1614647610000|2021-03-02 01:13:30|500.68|496.68|500.71|496.71|500.72|496.72|500.65|496.65|17
1614647620000|2021-03-02 01:13:40|500.73|496.73|500.66|496.66|500.73|496.73|500.66|496.66|9
1614647630000|2021-03-02 01:13:50|500.67|496.67|500.58|496.58|500.68|496.68|500.57|496.57|12
1614647640000|2021-03-02 01:14:00|500.57|496.57|500.51|496.51|500.59|496.59|500.47|496.47|14
1614647650000|2021-03-02 01:14:10|500.49|496.49|500.32|496.32|500.51|496.51|500.23|496.23|16
1614647660000|2021-03-02 01:14:20|500.31|496.31|500.18|496.18|500.31|496.31|500.18|496.18|17
1614647670000|2021-03-02 01:14:30|500.15|496.15|500.28|496.28|500.3|496.3|499.92|495.92|28
1614647680000|2021-03-02 01:14:40|500.25|496.25|500.14|496.14|500.25|496.25|500.04|496.04|23
1614647690000|2021-03-02 01:14:50|500.12|496.12|500.04|496.04|500.13|496.13|500.03|496.03|19
1614647700000|2021-03-02 01:15:00|500.01|496.01|499.78|495.78|500.01|496.01|499.69|495.69|24
1614647710000|2021-03-02 01:15:10|499.77|495.77|499.69|495.69|499.77|495.77|499.66|495.66|21
1614647720000|2021-03-02 01:15:20|499.66|495.66|499.35|495.35|499.66|495.66|499.31|495.31|31
1614647730000|2021-03-02 01:15:30|499.34|495.34|499.04|495.04|499.34|495.34|499.02|495.02|23
1614647740000|2021-03-02 01:15:40|499.08|495.08|499.52|495.52|499.52|495.52|498.93|494.93|24
1614647750000|2021-03-02 01:15:50|499.46|495.46|499.39|495.39|499.58|495.58|499.39|495.39|23
1614647760000|2021-03-02 01:16:00|499.38|495.38|499.32|495.32|499.38|495.38|499.28|495.28|23
1614647770000|2021-03-02 01:16:10|499.3|495.3|499.11|495.11|499.31|495.31|499.05|495.05|24
1614647780000|2021-03-02 01:16:20|499.1|495.1|498.8|494.8|499.1|495.1|498.8|494.8|21
1614647790000|2021-03-02 01:16:30|498.79|494.79|498.46|494.46|498.79|494.79|498.46|494.46|22
1614647800000|2021-03-02 01:16:40|498.47|494.47|498.43|494.43|498.57|494.57|498.36|494.36|15
1614647810000|2021-03-02 01:16:50|498.41|494.41|498.17|494.17|498.42|494.42|498.06|494.06|23
1614647820000|2021-03-02 01:17:00|498.18|494.18|497.7|493.7|498.22|494.22|497.7|493.7|27
1614647830000|2021-03-02 01:17:10|497.71|493.71|497.29|493.29|497.75|493.75|497.29|493.29|24
1614647840000|2021-03-02 01:17:20|497.28|493.28|497.12|493.12|497.28|493.28|497.06|493.06|18
1614647850000|2021-03-02 01:17:30|497.15|493.15|497.05|493.05|497.25|493.25|497.02|493.02|21
1614647860000|2021-03-02 01:17:40|496.91|492.91|496.8|492.8|496.98|492.98|496.77|492.77|19
1614647870000|2021-03-02 01:17:50|496.78|492.78|496.89|492.89|496.93|492.93|496.76|492.76|24
1614647880000|2021-03-02 01:18:00|496.87|492.87|496.72|492.72|496.91|492.91|496.71|492.71|21
1614647890000|2021-03-02 01:18:10|496.7|492.7|496.73|492.73|496.76|492.76|496.7|492.7|19
1614647900000|2021-03-02 01:18:20|496.76|492.76|497.14|493.14|497.14|493.14|496.76|492.76|21
1614647910000|2021-03-02 01:18:30|497.15|493.15|497.27|493.27|497.27|493.27|497.14|493.14|16
1614647920000|2021-03-02 01:18:40|497.23|493.23|497.47|493.47|497.47|493.47|497.23|493.23|21
1614647930000|2021-03-02 01:18:50|497.48|493.48|497.76|493.76|497.81|493.81|497.46|493.46|20
1614647940000|2021-03-02 01:19:00|497.77|493.77|497.93|493.93|497.96|493.96|497.57|493.57|18
1614647950000|2021-03-02 01:19:10|497.96|493.96|498.03|494.03|498.05|494.05|497.85|493.85|13
1614647960000|2021-03-02 01:19:20|498.04|494.04|498.15|494.15|498.15|494.15|498.04|494.04|12
1614647970000|2021-03-02 01:19:30|498.18|494.18|498.22|494.22|498.38|494.38|498.16|494.16|23
1614647980000|2021-03-02 01:19:40|498.19|494.19|498.28|494.28|498.32|494.32|498.17|494.17|17
1614647990000|2021-03-02 01:19:50|498.31|494.31|498.28|494.28|498.35|494.35|498.25|494.25|18
1614648000000|2021-03-02 01:20:00|498.26|494.26|498.21|494.21|498.35|494.35|498.2|494.2|17
1614648010000|2021-03-02 01:20:10|498.18|494.18|498.15|494.15|498.23|494.23|498.15|494.15|17
1614648020000|2021-03-02 01:20:20|498.18|494.18|498.15|494.15|498.19|494.19|498.11|494.11|15
1614648030000|2021-03-02 01:20:30|498.16|494.16|498.08|494.08|498.23|494.23|498.08|494.08|20
1614648040000|2021-03-02 01:20:40|498.09|494.09|498.09|494.09|498.14|494.14|498.08|494.08|18
1614648050000|2021-03-02 01:20:50|498.1|494.1|498.49|494.49|498.49|494.49|498.08|494.08|26
1614648060000|2021-03-02 01:21:00|498.48|494.48|498.67|494.67|498.67|494.67|498.48|494.48|26
1614648070000|2021-03-02 01:21:10|498.77|494.77|498.98|494.98|499.07|495.07|498.77|494.77|23
1614648080000|2021-03-02 01:21:20|499|495|499.21|495.21|499.28|495.28|499|495|22
1614648090000|2021-03-02 01:21:30|499.18|495.18|499.34|495.34|499.34|495.34|499.17|495.17|17
1614648100000|2021-03-02 01:21:40|499.35|495.35|499.03|495.03|499.39|495.39|499.03|495.03|32
1614648110000|2021-03-02 01:21:50|499.09|495.09|499.16|495.16|499.18|495.18|499.07|495.07|18
1614648120000|2021-03-02 01:22:00|499.15|495.15|499.39|495.39|499.42|495.42|499.15|495.15|21
1614648130000|2021-03-02 01:22:10|499.36|495.36|499.88|495.88|499.88|495.88|499.36|495.36|23
1614648140000|2021-03-02 01:22:20|499.9|495.9|499.84|495.84|499.91|495.91|499.78|495.78|19
1614648150000|2021-03-02 01:22:30|499.81|495.81|499.98|495.98|499.99|495.99|499.81|495.81|17
1614648160000|2021-03-02 01:22:40|500|496|500.2|496.2|500.31|496.31|500|496|22
1614648170000|2021-03-02 01:22:50|500.21|496.21|500.38|496.38|500.38|496.38|500.21|496.21|20
1614648180000|2021-03-02 01:23:00|500.39|496.39|500.44|496.44|500.45|496.45|500.38|496.38|15
1614648190000|2021-03-02 01:23:10|500.47|496.47|500.56|496.56|500.59|496.59|500.43|496.43|23
1614648200000|2021-03-02 01:23:20|500.55|496.55|500.98|496.98|500.99|496.99|500.55|496.55|27
1614648210000|2021-03-02 01:23:30|501.01|497.01|500.93|496.93|501.04|497.04|500.89|496.89|31
1614648220000|2021-03-02 01:23:40|501.08|497.08|500.91|496.91|501.08|497.08|500.85|496.85|30
1614648230000|2021-03-02 01:23:50|500.93|496.93|500.94|496.94|500.95|496.95|500.88|496.88|23
1614648240000|2021-03-02 01:24:00|500.92|496.92|501.06|497.06|501.09|497.09|500.92|496.92|28
1614648250000|2021-03-02 01:24:10|501.09|497.09|501.16|497.16|501.21|497.21|501.05|497.05|32
1614648260000|2021-03-02 01:24:20|501.18|497.18|501.3|497.3|501.3|497.3|501.17|497.17|21
1614648270000|2021-03-02 01:24:30|501.31|497.31|501.09|497.09|501.34|497.34|501.09|497.09|14
1614648280000|2021-03-02 01:24:40|501.06|497.06|501.08|497.08|501.08|497.08|500.98|496.98|26
1614648290000|2021-03-02 01:24:50|501.07|497.07|501.35|497.35|501.35|497.35|501.03|497.03|27
1614648300000|2021-03-02 01:25:00|501.34|497.34|501.41|497.41|501.41|497.41|501.32|497.32|22
1614648310000|2021-03-02 01:25:10|501.42|497.42|501.4|497.4|501.43|497.43|501.37|497.37|8
1614648320000|2021-03-02 01:25:20|501.34|497.34|501.37|497.37|501.41|497.41|501.31|497.31|17
1614648330000|2021-03-02 01:25:30|501.43|497.43|501.68|497.68|501.7|497.7|501.34|497.34|17
1614648340000|2021-03-02 01:25:40|501.69|497.69|501.76|497.76|501.79|497.79|501.69|497.69|15
1614648350000|2021-03-02 01:25:50|501.73|497.73|501.72|497.72|501.73|497.73|501.69|497.69|13
1614648360000|2021-03-02 01:26:00|501.71|497.71|501.77|497.77|501.79|497.79|501.71|497.71|13
1614648370000|2021-03-02 01:26:10|501.75|497.75|501.7|497.7|501.75|497.75|501.7|497.7|5
1614648380000|2021-03-02 01:26:20|501.72|497.72|501.47|497.47|501.72|497.72|501.47|497.47|23
1614648390000|2021-03-02 01:26:30|501.5|497.5|501.31|497.31|501.5|497.5|501.31|497.31|26
1614648400000|2021-03-02 01:26:40|501.25|497.25|501.02|497.02|501.25|497.25|500.99|496.99|32
1614648410000|2021-03-02 01:26:50|500.99|496.99|500.99|496.99|501.03|497.03|500.96|496.96|22
1614648420000|2021-03-02 01:27:00|500.96|496.96|500.9|496.9|500.99|496.99|500.86|496.86|16
1614648430000|2021-03-02 01:27:10|500.89|496.89|500.89|496.89|500.9|496.9|500.86|496.86|18
1614648440000|2021-03-02 01:27:20|500.88|496.88|500.92|496.92|500.93|496.93|500.87|496.87|15
1614648450000|2021-03-02 01:27:30|500.93|496.93|501.25|497.25|501.26|497.26|500.93|496.93|22
1614648460000|2021-03-02 01:27:40|501.23|497.23|501.24|497.24|501.25|497.25|501.22|497.22|10
1614648470000|2021-03-02 01:27:50|501.25|497.25|501.32|497.32|501.39|497.39|501.22|497.22|23
1614648480000|2021-03-02 01:28:00|501.3|497.3|500.99|496.99|501.31|497.31|500.98|496.98|19
1614648490000|2021-03-02 01:28:10|500.97|496.97|500.94|496.94|500.98|496.98|500.9|496.9|25
1614648500000|2021-03-02 01:28:20|500.97|496.97|500.85|496.85|500.97|496.97|500.85|496.85|17
1614648510000|2021-03-02 01:28:30|500.84|496.84|500.54|496.54|500.86|496.86|500.54|496.54|20
1614648520000|2021-03-02 01:28:40|500.53|496.53|500.23|496.23|500.54|496.54|500.23|496.23|26
1614648530000|2021-03-02 01:28:50|500.24|496.24|500.07|496.07|500.26|496.26|500.05|496.05|23
1614648540000|2021-03-02 01:29:00|500.06|496.06|499.92|495.92|500.06|496.06|499.88|495.88|27
1614648550000|2021-03-02 01:29:10|499.93|495.93|499.48|495.48|499.93|495.93|499.45|495.45|25
1614648560000|2021-03-02 01:29:20|499.47|495.47|499.48|495.48|499.53|495.53|499.42|495.42|22
1614648570000|2021-03-02 01:29:30|499.49|495.49|499.28|495.28|499.49|495.49|499.26|495.26|14
1614648580000|2021-03-02 01:29:40|499.27|495.27|499.23|495.23|499.28|495.28|499.21|495.21|22
1614648590000|2021-03-02 01:29:50|499.24|495.24|498.91|494.91|499.25|495.25|498.91|494.91|21
1614648600000|2021-03-02 01:30:00|498.9|494.9|498.9|494.9|498.97|494.97|498.78|494.78|12
1614648610000|2021-03-02 01:30:10|498.91|494.91|498.76|494.76|498.91|494.91|498.76|494.76|24
1614648620000|2021-03-02 01:30:20|498.78|494.78|498.58|494.58|498.85|494.85|498.57|494.57|22
1614648630000|2021-03-02 01:30:30|498.59|494.59|498.53|494.53|498.63|494.63|498.48|494.48|23
1614648640000|2021-03-02 01:30:40|498.52|494.52|498.5|494.5|498.53|494.53|498.5|494.5|16
1614648650000|2021-03-02 01:30:50|498.51|494.51|498.34|494.34|498.52|494.52|498.33|494.33|16
1614648660000|2021-03-02 01:31:00|498.33|494.33|498.11|494.11|498.33|494.33|498.07|494.07|19
1614648670000|2021-03-02 01:31:10|498.08|494.08|498.07|494.07|498.16|494.16|498.07|494.07|20
1614648680000|2021-03-02 01:31:20|498.14|494.14|498.24|494.24|498.24|494.24|497.98|493.98|22
1614648690000|2021-03-02 01:31:30|498.25|494.25|498.25|494.25|498.26|494.26|498.21|494.21|17
1614648700000|2021-03-02 01:31:40|498.24|494.24|498.08|494.08|498.27|494.27|498.05|494.05|20
1614648710000|2021-03-02 01:31:50|498.09|494.09|498.02|494.02|498.1|494.1|498.01|494.01|16
1614648720000|2021-03-02 01:32:00|498.04|494.04|497.93|493.93|498.04|494.04|497.91|493.91|25
1614648730000|2021-03-02 01:32:10|497.92|493.92|497.93|493.93|497.97|493.97|497.92|493.92|19
1614648740000|2021-03-02 01:32:20|497.94|493.94|497.94|493.94|497.97|493.97|497.9|493.9|14
1614648750000|2021-03-02 01:32:30|497.93|493.93|497.78|493.78|497.97|493.97|497.78|493.78|28
1614648760000|2021-03-02 01:32:40|497.75|493.75|497.82|493.82|497.82|493.82|497.7|493.7|11
1614648770000|2021-03-02 01:32:50|497.79|493.79|498.41|494.41|498.41|494.41|497.79|493.79|26
1614648780000|2021-03-02 01:33:00|498.49|494.49|499|495|499|495|498.49|494.49|25
1614648790000|2021-03-02 01:33:10|499.03|495.03|499.54|495.54|499.54|495.54|499.03|495.03|33
1614648800000|2021-03-02 01:33:20|499.55|495.55|499.73|495.73|499.8|495.8|499.55|495.55|19
1614648810000|2021-03-02 01:33:30|499.74|495.74|499.68|495.68|499.79|495.79|499.68|495.68|12
1614648820000|2021-03-02 01:33:40|499.79|495.79|499.87|495.87|500.05|496.05|499.69|495.69|19
1614648830000|2021-03-02 01:33:50|500.02|496.02|500.34|496.34|500.54|496.54|499.87|495.87|12
1614648840000|2021-03-02 01:34:00|500.41|496.41|500.43|496.43|500.54|496.54|500.34|496.34|13
1614648850000|2021-03-02 01:34:10|501.22|497.22|501.2|497.2|501.23|497.23|501.07|497.07|20
1614648860000|2021-03-02 01:34:20|501.19|497.19|501.17|497.17|501.21|497.21|500.83|496.83|23
1614648870000|2021-03-02 01:34:30|501.21|497.21|501.43|497.43|501.44|497.44|501.21|497.21|5
1614648880000|2021-03-02 01:34:40|501.48|497.48|501.46|497.46|501.54|497.54|501.44|497.44|14
1614648890000|2021-03-02 01:34:50|501.47|497.47|501.47|497.47|501.5|497.5|501.45|497.45|16
1614648900000|2021-03-02 01:35:00|501.46|497.46|501.59|497.59|501.6|497.6|501.44|497.44|12
1614648910000|2021-03-02 01:35:10|501.55|497.55|501.63|497.63|501.64|497.64|501.51|497.51|17
1614648920000|2021-03-02 01:35:20|501.64|497.64|501.68|497.68|501.68|497.68|501.64|497.64|5
1614648930000|2021-03-02 01:35:30|501.66|497.66|501.84|497.84|501.86|497.86|501.66|497.66|10
1614648940000|2021-03-02 01:35:40|501.8|497.8|501.46|497.46|501.82|497.82|501.4|497.4|23
1614648950000|2021-03-02 01:35:50|501.45|497.45|501.12|497.12|501.45|497.45|501.12|497.12|21
1614648960000|2021-03-02 01:36:00|501.14|497.14|500.87|496.87|501.14|497.14|500.86|496.86|25
1614648970000|2021-03-02 01:36:10|500.8|496.8|501.16|497.16|501.25|497.25|500.68|496.68|31
1614648980000|2021-03-02 01:36:20|501.17|497.17|500.79|496.79|501.2|497.2|500.71|496.71|30
1614648990000|2021-03-02 01:36:30|500.78|496.78|500.38|496.38|500.78|496.78|500.26|496.26|31
1614649000000|2021-03-02 01:36:40|500.39|496.39|500.08|496.08|500.39|496.39|500.07|496.07|24
1614649010000|2021-03-02 01:36:50|500.09|496.09|500.06|496.06|500.12|496.12|500.05|496.05|18
1614649020000|2021-03-02 01:37:00|500.07|496.07|499.88|495.88|500.09|496.09|499.88|495.88|22
1614649030000|2021-03-02 01:37:10|499.86|495.86|499.58|495.58|499.88|495.88|499.56|495.56|21
1614649040000|2021-03-02 01:37:20|499.59|495.59|499.58|495.58|499.59|495.59|499.54|495.54|17
1614649050000|2021-03-02 01:37:30|499.57|495.57|499.42|495.42|499.57|495.57|499.39|495.39|15
1614649060000|2021-03-02 01:37:40|499.43|495.43|499.24|495.24|499.43|495.43|499.21|495.21|32
1614649070000|2021-03-02 01:37:50|499.23|495.23|499.13|495.13|499.28|495.28|499.08|495.08|25
1614649080000|2021-03-02 01:38:00|499.09|495.09|498.97|494.97|499.09|495.09|498.96|494.96|26
1614649090000|2021-03-02 01:38:10|498.96|494.96|499.03|495.03|499.11|495.11|498.87|494.87|28
1614649100000|2021-03-02 01:38:20|499.16|495.16|499.47|495.47|499.47|495.47|499.16|495.16|22
1614649110000|2021-03-02 01:38:30|499.54|495.54|499.56|495.56|499.72|495.72|499.51|495.51|30
1614649120000|2021-03-02 01:38:40|499.54|495.54|499.31|495.31|499.54|495.54|499.29|495.29|24
1614649130000|2021-03-02 01:38:50|499.32|495.32|499.39|495.39|499.39|495.39|499.15|495.15|22
1614649140000|2021-03-02 01:39:00|499.43|495.43|499.41|495.41|499.54|495.54|499.41|495.41|15
1614649150000|2021-03-02 01:39:10|499.39|495.39|499.38|495.38|499.52|495.52|499.36|495.36|21
1614649160000|2021-03-02 01:39:20|499.36|495.36|499.84|495.84|499.84|495.84|499.35|495.35|24
1614649170000|2021-03-02 01:39:30|499.83|495.83|499.62|495.62|499.86|495.86|499.62|495.62|12
1614649180000|2021-03-02 01:39:40|499.8|495.8|500.19|496.19|500.32|496.32|499.57|495.57|34
1614649190000|2021-03-02 01:39:50|500.34|496.34|500.49|496.49|500.61|496.61|500.22|496.22|31
1614649200000|2021-03-02 01:40:00|500.42|496.42|501.43|497.43|501.55|497.55|500.42|496.42|23
1614649210000|2021-03-02 01:40:10|501.42|497.42|501.64|497.64|501.66|497.66|501.41|497.41|23
1614649220000|2021-03-02 01:40:20|501.65|497.65|501.52|497.52|501.8|497.8|501.49|497.49|23
1614649230000|2021-03-02 01:40:30|501.57|497.57|501.89|497.89|501.91|497.91|501.57|497.57|21
1614649240000|2021-03-02 01:40:40|501.9|497.9|501.72|497.72|501.99|497.99|501.72|497.72|18
1614649250000|2021-03-02 01:40:50|501.71|497.71|501.73|497.73|501.8|497.8|501.55|497.55|29
1614649260000|2021-03-02 01:41:00|501.75|497.75|501.74|497.74|501.76|497.76|501.7|497.7|14
1614649270000|2021-03-02 01:41:10|501.75|497.75|501.72|497.72|501.76|497.76|501.64|497.64|23
1614649280000|2021-03-02 01:41:20|501.75|497.75|501.74|497.74|501.78|497.78|501.73|497.73|21
1614649290000|2021-03-02 01:41:30|501.78|497.78|501.76|497.76|501.78|497.78|501.75|497.75|10
1614649300000|2021-03-02 01:41:40|501.77|497.77|501.75|497.75|501.79|497.79|501.74|497.74|14
1614649310000|2021-03-02 01:41:50|501.78|497.78|501.8|497.8|501.83|497.83|501.74|497.74|22
1614649320000|2021-03-02 01:42:00|501.79|497.79|501.91|497.91|501.93|497.93|501.79|497.79|24
1614649330000|2021-03-02 01:42:10|501.95|497.95|502|498|502|498|501.91|497.91|16
1614649340000|2021-03-02 01:42:20|502.01|498.01|502.02|498.02|502.02|498.02|501.93|497.93|17
1614649350000|2021-03-02 01:42:30|502.01|498.01|502.1|498.1|502.1|498.1|501.96|497.96|13
1614649360000|2021-03-02 01:42:40|502.08|498.08|502.21|498.21|502.21|498.21|502.05|498.05|14
1614649370000|2021-03-02 01:42:50|502.18|498.18|502.14|498.14|502.2|498.2|502.14|498.14|12
1614649380000|2021-03-02 01:43:00|502.12|498.12|502.1|498.1|502.14|498.14|502.07|498.07|11
1614649400000|2021-03-02 01:43:20|502.09|498.09|502.1|498.1|502.11|498.11|502.08|498.08|8
1614649410000|2021-03-02 01:43:30|502.11|498.11|502.09|498.09|502.11|498.11|502.08|498.08|8
1614649420000|2021-03-02 01:43:40|502.08|498.08|502.09|498.09|502.09|498.09|502.08|498.08|4
1614649430000|2021-03-02 01:43:50|502.08|498.08|502.09|498.09|502.09|498.09|502.08|498.08|4
1614649440000|2021-03-02 01:44:00|502.1|498.1|502.09|498.09|502.11|498.11|502.09|498.09|6
1614649450000|2021-03-02 01:44:10|502.1|498.1|502.09|498.09|502.11|498.11|502.09|498.09|4
1614649460000|2021-03-02 01:44:20|502.1|498.1|502.09|498.09|502.1|498.1|502.09|498.09|4
1614649470000|2021-03-02 01:44:30|502.08|498.08|502.09|498.09|502.1|498.1|502.07|498.07|5
1614649480000|2021-03-02 01:44:40|502.08|498.08|502.1|498.1|502.1|498.1|502.07|498.07|6
1614649490000|2021-03-02 01:44:50|502.09|498.09|502.2|498.2|502.2|498.2|502.09|498.09|12
1614649500000|2021-03-02 01:45:00|502.23|498.23|502.25|498.25|502.25|498.25|502.23|498.23|9
1614649510000|2021-03-02 01:45:10|502.24|498.24|502.3|498.3|502.3|498.3|502.18|498.18|16
1614649520000|2021-03-02 01:45:20|502.35|498.35|502.68|498.68|502.7|498.7|502.32|498.32|19
1614649530000|2021-03-02 01:45:30|502.67|498.67|502.67|498.67|502.69|498.69|502.67|498.67|6
1614649540000|2021-03-02 01:45:40|502.69|498.69|502.69|498.69|502.7|498.7|502.67|498.67|15
1614649550000|2021-03-02 01:45:50|502.67|498.67|502.7|498.7|502.7|498.7|502.67|498.67|9
1614649560000|2021-03-02 01:46:00|502.69|498.69|502.78|498.78|502.79|498.79|502.66|498.66|12
1614649570000|2021-03-02 01:46:10|502.76|498.76|502.73|498.73|502.78|498.78|502.73|498.73|8
1614649580000|2021-03-02 01:46:20|502.72|498.72|502.84|498.84|502.84|498.84|502.72|498.72|18
1614649590000|2021-03-02 01:46:30|502.83|498.83|502.88|498.88|502.89|498.89|502.83|498.83|13
1614649600000|2021-03-02 01:46:40|502.87|498.87|502.96|498.96|502.96|498.96|502.81|498.81|14
1614649610000|2021-03-02 01:46:50|502.9|498.9|502.99|498.99|503|499|502.9|498.9|6
1614649620000|2021-03-02 01:47:00|503|499|502.96|498.96|503.01|499.01|502.96|498.96|15
1614649630000|2021-03-02 01:47:10|503|499|503.05|499.05|503.06|499.06|502.95|498.95|15
1614649640000|2021-03-02 01:47:20|503.02|499.02|503|499|503.05|499.05|503|499|12
1614649650000|2021-03-02 01:47:30|503.01|499.01|503.1|499.1|503.14|499.14|503|499|23
1614649660000|2021-03-02 01:47:40|503.11|499.11|503.19|499.19|503.22|499.22|503.04|499.04|21
1614649670000|2021-03-02 01:47:50|503.24|499.24|503.2|499.2|503.25|499.25|503.17|499.17|20
1614649680000|2021-03-02 01:48:00|503.19|499.19|503.22|499.22|503.22|499.22|503.17|499.17|5
1614649690000|2021-03-02 01:48:10|503.24|499.24|503.22|499.22|503.24|499.24|503.22|499.22|2
1614649700000|2021-03-02 01:48:20|503.24|499.24|503.31|499.31|503.31|499.31|503.22|499.22|6
1614649710000|2021-03-02 01:48:30|503.28|499.28|503.18|499.18|503.28|499.28|503.18|499.18|11
1614649720000|2021-03-02 01:48:40|503.24|499.24|503.21|499.21|503.24|499.24|503.18|499.18|5
1614649730000|2021-03-02 01:48:50|503.22|499.22|503.27|499.27|503.29|499.29|503.22|499.22|4
1614649740000|2021-03-02 01:49:00|503.29|499.29|503.26|499.26|503.29|499.29|503.26|499.26|7
1614649750000|2021-03-02 01:49:10|503.28|499.28|503.31|499.31|503.35|499.35|503.26|499.26|8
1614649760000|2021-03-02 01:49:20|503.29|499.29|503.65|499.65|503.65|499.65|503.26|499.26|25
1614649770000|2021-03-02 01:49:30|503.64|499.64|503.64|499.64|503.66|499.66|503.59|499.59|15
1614649780000|2021-03-02 01:49:40|503.69|499.69|503.87|499.87|503.9|499.9|503.69|499.69|18
1614649790000|2021-03-02 01:49:50|503.84|499.84|503.97|499.97|503.98|499.98|503.84|499.84|16
1614649800000|2021-03-02 01:50:00|503.95|499.95|503.96|499.96|503.98|499.98|503.93|499.93|8
1614649820000|2021-03-02 01:50:20|503.94|499.94|503.9|499.9|503.97|499.97|503.79|499.79|23
1614649830000|2021-03-02 01:50:30|503.86|499.86|503.67|499.67|503.86|499.86|503.67|499.67|21
1614649840000|2021-03-02 01:50:40|503.65|499.65|503.67|499.67|503.67|499.67|503.61|499.61|12
1614649850000|2021-03-02 01:50:50|503.62|499.62|503.88|499.88|503.9|499.9|503.62|499.62|20
1614649860000|2021-03-02 01:51:00|503.9|499.9|503.88|499.88|503.91|499.91|503.86|499.86|16
1614649870000|2021-03-02 01:51:10|503.86|499.86|503.91|499.91|503.91|499.91|503.86|499.86|10
1614649880000|2021-03-02 01:51:20|503.9|499.9|503.91|499.91|503.93|499.93|503.88|499.88|12
1614649890000|2021-03-02 01:51:30|503.92|499.92|504.14|500.14|504.14|500.14|503.92|499.92|21
1614649900000|2021-03-02 01:51:40|504.15|500.15|504.1|500.1|504.16|500.16|504.1|500.1|3
1614649910000|2021-03-02 01:51:50|504.18|500.18|504.23|500.23|504.24|500.24|504.17|500.17|5
1614649920000|2021-03-02 01:52:00|504.24|500.24|504.35|500.35|504.35|500.35|504.23|500.23|10
1614649930000|2021-03-02 01:52:10|504.36|500.36|504.38|500.38|504.38|500.38|504.36|500.36|2
1614649940000|2021-03-02 01:52:20|504.39|500.39|504.4|500.4|504.56|500.56|504.36|500.36|15
1614649950000|2021-03-02 01:52:30|504.39|500.39|504.42|500.42|504.42|500.42|504.39|500.39|10
1614649960000|2021-03-02 01:52:40|504.44|500.44|504.44|500.44|504.44|500.44|504.44|500.44|1
1614649970000|2021-03-02 01:52:50|504.45|500.45|504.66|500.66|504.66|500.66|504.44|500.44|9
1614649980000|2021-03-02 01:53:00|504.71|500.71|504.69|500.69|504.74|500.74|504.64|500.64|17
1614649990000|2021-03-02 01:53:10|504.73|500.73|504.81|500.81|504.89|500.89|504.73|500.73|22
1614650000000|2021-03-02 01:53:20|504.83|500.83|504.83|500.83|504.83|500.83|504.81|500.81|17
1614650010000|2021-03-02 01:53:30|504.82|500.82|504.99|500.99|504.99|500.99|504.82|500.82|15
1614650020000|2021-03-02 01:53:40|505|501|505.21|501.21|505.22|501.22|505|501|9
1614650030000|2021-03-02 01:53:50|505.22|501.22|505.28|501.28|505.28|501.28|505.22|501.22|9
1614650040000|2021-03-02 01:54:00|505.29|501.29|505.44|501.44|505.44|501.44|505.29|501.29|15
1614650050000|2021-03-02 01:54:10|505.37|501.37|505.41|501.41|505.41|501.41|505.37|501.37|7
1614650060000|2021-03-02 01:54:20|505.42|501.42|505.4|501.4|505.42|501.42|505.39|501.39|8
1614650070000|2021-03-02 01:54:30|505.38|501.38|505.34|501.34|505.42|501.42|505.31|501.31|20
1614650080000|2021-03-02 01:54:40|505.32|501.32|505.47|501.47|505.48|501.48|505.3|501.3|19
1614650090000|2021-03-02 01:54:50|505.46|501.46|505.38|501.38|505.47|501.47|505.38|501.38|22
1614650100000|2021-03-02 01:55:00|505.37|501.37|505.4|501.4|505.41|501.41|505.37|501.37|14
1614650110000|2021-03-02 01:55:10|505.41|501.41|505.3|501.3|505.41|501.41|505.3|501.3|7
1614650120000|2021-03-02 01:55:20|505.31|501.31|505.33|501.33|505.35|501.35|505.26|501.26|21
1614650130000|2021-03-02 01:55:30|505.34|501.34|505.27|501.27|505.34|501.34|505.24|501.24|18
1614650140000|2021-03-02 01:55:40|505.29|501.29|505.3|501.3|505.3|501.3|505.24|501.24|20
1614650150000|2021-03-02 01:55:50|505.29|501.29|505.29|501.29|505.34|501.34|505.24|501.24|25
1614650160000|2021-03-02 01:56:00|505.31|501.31|505.31|501.31|505.34|501.34|505.26|501.26|14
1614650170000|2021-03-02 01:56:10|505.29|501.29|505.24|501.24|505.32|501.32|505.15|501.15|24
1614650180000|2021-03-02 01:56:20|505.23|501.23|505.23|501.23|505.27|501.27|505.21|501.21|17
1614650190000|2021-03-02 01:56:30|505.24|501.24|505.23|501.23|505.26|501.26|505.22|501.22|19
1614650200000|2021-03-02 01:56:40|505.21|501.21|505.22|501.22|505.22|501.22|505.2|501.2|6
1614650210000|2021-03-02 01:56:50|505.21|501.21|505.13|501.13|505.22|501.22|505.13|501.13|5
1614650220000|2021-03-02 01:57:00|505.12|501.12|505.2|501.2|505.21|501.21|505.12|501.12|13
1614650230000|2021-03-02 01:57:10|505.21|501.21|505.18|501.18|505.21|501.21|505.17|501.17|7
1614650240000|2021-03-02 01:57:20|505.17|501.17|505.25|501.25|505.25|501.25|505.17|501.17|10
1614650250000|2021-03-02 01:57:30|505.24|501.24|505.31|501.31|505.31|501.31|505.23|501.23|6
1614650260000|2021-03-02 01:57:40|505.32|501.32|505.34|501.34|505.37|501.37|505.32|501.32|19
1614650270000|2021-03-02 01:57:50|505.35|501.35|505.34|501.34|505.35|501.35|505.32|501.32|9
1614650280000|2021-03-02 01:58:00|505.35|501.35|505.35|501.35|505.37|501.37|505.33|501.33|15
1614650290000|2021-03-02 01:58:10|505.36|501.36|505.35|501.35|505.38|501.38|505.31|501.31|10
1614650300000|2021-03-02 01:58:20|505.33|501.33|505.43|501.43|505.44|501.44|505.33|501.33|8
1614650310000|2021-03-02 01:58:30|505.44|501.44|505.44|501.44|505.44|501.44|505.41|501.41|6
1614650320000|2021-03-02 01:58:40|505.42|501.42|505.41|501.41|505.45|501.45|505.35|501.35|9
1614650330000|2021-03-02 01:58:50|505.4|501.4|505.47|501.47|505.47|501.47|505.4|501.4|3
1614650340000|2021-03-02 01:59:00|505.48|501.48|505.42|501.42|505.48|501.48|505.39|501.39|13
1614650350000|2021-03-02 01:59:10|505.43|501.43|505.49|501.49|505.5|501.5|505.38|501.38|18
1614650360000|2021-03-02 01:59:20|505.5|501.5|505.48|501.48|505.52|501.52|505.46|501.46|13
1614650370000|2021-03-02 01:59:30|505.49|501.49|505.47|501.47|505.49|501.49|505.47|501.47|7
1614650380000|2021-03-02 01:59:40|505.48|501.48|505.51|501.51|505.51|501.51|505.47|501.47|8
1614650390000|2021-03-02 01:59:50|505.5|501.5|505.55|501.55|505.55|501.55|505.46|501.46|16
1614650400000|2021-03-02 02:00:00|505.52|501.52|507.19|503.19|507.19|503.19|505.52|501.52|36
1614650410000|2021-03-02 02:00:10|507.16|503.16|508.66|504.66|509.43|505.43|506.86|502.86|39
1614650420000|2021-03-02 02:00:20|508.65|504.65|508.23|504.23|508.96|504.96|508.23|504.23|35
1614650430000|2021-03-02 02:00:30|508.2|504.2|507.06|503.06|508.2|504.2|507.03|503.03|31
1614650440000|2021-03-02 02:00:40|507.07|503.07|507.64|503.64|507.64|503.64|507.07|503.07|32
1614650450000|2021-03-02 02:00:50|507.63|503.63|507.5|503.5|507.63|503.63|507.27|503.27|30
1614650460000|2021-03-02 02:01:00|507.3|503.3|507.09|503.09|507.58|503.58|507.04|503.04|32
1614650470000|2021-03-02 02:01:10|507.11|503.11|506.84|502.84|507.11|503.11|506.81|502.81|31
1614650480000|2021-03-02 02:01:20|506.81|502.81|506.75|502.75|506.9|502.9|506.74|502.74|28
1614650490000|2021-03-02 02:01:30|506.77|502.77|506.84|502.84|506.99|502.99|506.77|502.77|23
1614650500000|2021-03-02 02:01:40|506.91|502.91|506.79|502.79|506.91|502.91|506.74|502.74|26
1614650510000|2021-03-02 02:01:50|506.8|502.8|506.34|502.34|506.8|502.8|506.28|502.28|27
1614650520000|2021-03-02 02:02:00|506.31|502.31|506|502|506.31|502.31|505.9|501.9|27
1614650530000|2021-03-02 02:02:10|506.02|502.02|506.05|502.05|506.08|502.08|505.96|501.96|26
1614650540000|2021-03-02 02:02:20|506.06|502.06|506.04|502.04|506.18|502.18|506.01|502.01|26
1614650550000|2021-03-02 02:02:30|506.01|502.01|505.77|501.77|506.02|502.02|505.77|501.77|21
1614650560000|2021-03-02 02:02:40|505.78|501.78|506.1|502.1|506.21|502.21|505.75|501.75|24
1614650570000|2021-03-02 02:02:50|506.11|502.11|506.16|502.16|506.25|502.25|506.11|502.11|21
1614650580000|2021-03-02 02:03:00|506.15|502.15|505.18|501.18|506.15|502.15|505.17|501.17|31
1614650590000|2021-03-02 02:03:10|505.14|501.14|505.21|501.21|505.21|501.21|504.86|500.86|31
1614650600000|2021-03-02 02:03:20|505.22|501.22|504.37|500.37|505.31|501.31|504.35|500.35|30
1614650610000|2021-03-02 02:03:30|504.35|500.35|503.17|499.17|504.35|500.35|503.17|499.17|31
1614650620000|2021-03-02 02:03:40|503.28|499.28|503.25|499.25|503.47|499.47|503.18|499.18|34
1614650630000|2021-03-02 02:03:50|502.69|498.69|502.38|498.38|502.69|498.69|502.38|498.38|26
1614650640000|2021-03-02 02:04:00|502.39|498.39|503.16|499.16|503.16|499.16|501.7|497.7|36
1614650650000|2021-03-02 02:04:10|503.22|499.22|502.37|498.37|503.31|499.31|502.37|498.37|30
1614650660000|2021-03-02 02:04:20|502.36|498.36|502.49|498.49|502.49|498.49|502.12|498.12|35
1614650670000|2021-03-02 02:04:30|502.5|498.5|503.14|499.14|503.28|499.28|502.5|498.5|29
1614650680000|2021-03-02 02:04:40|503.16|499.16|502.66|498.66|503.24|499.24|502.62|498.62|27
1614650690000|2021-03-02 02:04:50|502.79|498.79|503.27|499.27|503.32|499.32|502.7|498.7|28
1614650700000|2021-03-02 02:05:00|503.26|499.26|503.24|499.24|503.29|499.29|503.14|499.14|33
1614650710000|2021-03-02 02:05:10|503.27|499.27|503.67|499.67|503.68|499.68|503.27|499.27|23
1614650720000|2021-03-02 02:05:20|503.68|499.68|503.48|499.48|503.71|499.71|503.48|499.48|26
1614650730000|2021-03-02 02:05:30|503.5|499.5|503.2|499.2|503.58|499.58|502.95|498.95|34
1614650740000|2021-03-02 02:05:40|503.22|499.22|502.92|498.92|503.25|499.25|502.92|498.92|26
1614650750000|2021-03-02 02:05:50|502.91|498.91|502.99|498.99|503.05|499.05|502.83|498.83|30
1614650760000|2021-03-02 02:06:00|502.97|498.97|502.52|498.52|502.97|498.97|502.47|498.47|31
1614650770000|2021-03-02 02:06:10|502.54|498.54|502.48|498.48|502.83|498.83|502.17|498.17|32
1614650780000|2021-03-02 02:06:20|502.47|498.47|502.18|498.18|502.47|498.47|502.07|498.07|29
1614650790000|2021-03-02 02:06:30|502.21|498.21|502.26|498.26|502.4|498.4|502.21|498.21|30
1614650800000|2021-03-02 02:06:40|502.25|498.25|502.29|498.29|502.47|498.47|502.22|498.22|25
1614650810000|2021-03-02 02:06:50|502.32|498.32|502.59|498.59|502.59|498.59|502.28|498.28|34
1614650820000|2021-03-02 02:07:00|502.63|498.63|502.13|498.13|502.63|498.63|502.12|498.12|28
1614650830000|2021-03-02 02:07:10|502.15|498.15|501.89|497.89|502.15|498.15|501.83|497.83|25
1614650840000|2021-03-02 02:07:20|501.91|497.91|502.71|498.71|502.71|498.71|501.91|497.91|30
1614650850000|2021-03-02 02:07:30|502.72|498.72|502.92|498.92|502.97|498.97|502.67|498.67|32
1614650860000|2021-03-02 02:07:40|502.91|498.91|503.61|499.61|503.68|499.68|502.91|498.91|24
1614650870000|2021-03-02 02:07:50|503.6|499.6|503.64|499.64|503.8|499.8|503.55|499.55|24
1614650880000|2021-03-02 02:08:00|503.63|499.63|503.84|499.84|503.85|499.85|503.53|499.53|25
1614650890000|2021-03-02 02:08:10|503.83|499.83|503.69|499.69|503.91|499.91|503.63|499.63|30
1614650900000|2021-03-02 02:08:20|503.7|499.7|504.59|500.59|504.6|500.6|503.7|499.7|29
1614650910000|2021-03-02 02:08:30|504.6|500.6|504.3|500.3|505.03|501.03|504.3|500.3|37
1614650920000|2021-03-02 02:08:40|504.29|500.29|505.82|501.82|505.82|501.82|504.09|500.09|37
1614650930000|2021-03-02 02:08:50|505.81|501.81|505.97|501.97|505.98|501.98|504.92|500.92|34
1614650940000|2021-03-02 02:09:00|506|502|506.24|502.24|506.34|502.34|505.9|501.9|28
1614650950000|2021-03-02 02:09:10|506.25|502.25|507.47|503.47|507.72|503.72|506.25|502.25|25
1614650960000|2021-03-02 02:09:20|507.44|503.44|507.59|503.59|507.6|503.6|507.21|503.21|29
1614650970000|2021-03-02 02:09:30|507.6|503.6|507.58|503.58|508.63|504.63|507.53|503.53|32
1614650980000|2021-03-02 02:09:40|507.59|503.59|507.57|503.57|508.12|504.12|507.57|503.57|37
1614650990000|2021-03-02 02:09:50|507.5|503.5|507.16|503.16|507.61|503.61|506.99|502.99|36
1614651000000|2021-03-02 02:10:00|507.18|503.18|507.85|503.85|507.85|503.85|507.18|503.18|33
1614651010000|2021-03-02 02:10:10|507.86|503.86|507.73|503.73|508.08|504.08|507.6|503.6|35
1614651020000|2021-03-02 02:10:20|507.69|503.69|507.06|503.06|507.75|503.75|507.01|503.01|32
1614651030000|2021-03-02 02:10:30|507.07|503.07|507.58|503.58|507.61|503.61|507.07|503.07|30
1614651040000|2021-03-02 02:10:40|507.56|503.56|507.3|503.3|507.61|503.61|507.24|503.24|29
1614651050000|2021-03-02 02:10:50|507.28|503.28|506.97|502.97|507.28|503.28|506.97|502.97|31
1614651060000|2021-03-02 02:11:00|506.95|502.95|506.38|502.38|507|503|506.38|502.38|28
1614651070000|2021-03-02 02:11:10|506.43|502.43|506.56|502.56|507|503|506.38|502.38|34
1614651080000|2021-03-02 02:11:20|506.71|502.71|506.76|502.76|507.17|503.17|506.66|502.66|25
1614651090000|2021-03-02 02:11:30|506.78|502.78|506.91|502.91|507.08|503.08|506.75|502.75|23
1614651100000|2021-03-02 02:11:40|506.76|502.76|506.85|502.85|506.89|502.89|506.74|502.74|20
1614651110000|2021-03-02 02:11:50|506.82|502.82|506.34|502.34|506.9|502.9|506.33|502.33|21
1614651120000|2021-03-02 02:12:00|506.42|502.42|506.79|502.79|506.84|502.84|506.42|502.42|34
1614651130000|2021-03-02 02:12:10|506.81|502.81|506.71|502.71|506.83|502.83|506.69|502.69|26
1614651140000|2021-03-02 02:12:20|506.75|502.75|506.97|502.97|506.98|502.98|506.69|502.69|28
1614651150000|2021-03-02 02:12:30|506.9|502.9|506.85|502.85|506.95|502.95|506.75|502.75|30
1614651160000|2021-03-02 02:12:40|506.87|502.87|507.21|503.21|507.24|503.24|506.87|502.87|31
1614651170000|2021-03-02 02:12:50|507.18|503.18|507.28|503.28|507.28|503.28|507.18|503.18|11
1614651180000|2021-03-02 02:13:00|507.3|503.3|507.26|503.26|507.43|503.43|507.22|503.22|25
1614651190000|2021-03-02 02:13:10|507.23|503.23|507.44|503.44|507.47|503.47|507.23|503.23|20
1614651200000|2021-03-02 02:13:20|507.36|503.36|507.05|503.05|507.36|503.36|506.89|502.89|25
1614651210000|2021-03-02 02:13:30|507.08|503.08|506.97|502.97|507.28|503.28|506.96|502.96|29
1614651220000|2021-03-02 02:13:40|506.96|502.96|506.33|502.33|506.96|502.96|506.24|502.24|26
1614651230000|2021-03-02 02:13:50|506.39|502.39|506.77|502.77|506.77|502.77|506.37|502.37|34
1614651240000|2021-03-02 02:14:00|506.85|502.85|507.09|503.09|507.12|503.12|506.76|502.76|31
1614651250000|2021-03-02 02:14:10|507.05|503.05|507.42|503.42|507.44|503.44|507.05|503.05|27
1614651260000|2021-03-02 02:14:20|507.54|503.54|507.9|503.9|507.93|503.93|507.38|503.38|32
1614651270000|2021-03-02 02:14:30|507.96|503.96|508.2|504.2|508.24|504.24|507.83|503.83|30
1614651280000|2021-03-02 02:14:40|507.96|503.96|508.15|504.15|508.44|504.44|507.96|503.96|35
1614651290000|2021-03-02 02:14:50|508.06|504.06|507.84|503.84|508.06|504.06|507.72|503.72|30
1614651300000|2021-03-02 02:15:00|507.83|503.83|508.1|504.1|508.11|504.11|507.82|503.82|28
1614651310000|2021-03-02 02:15:10|508.07|504.07|507.8|503.8|508.08|504.08|507.77|503.77|36
1614651320000|2021-03-02 02:15:20|507.71|503.71|507.63|503.63|507.81|503.81|507.61|503.61|30
1614651330000|2021-03-02 02:15:30|507.72|503.72|507.33|503.33|507.76|503.76|507.16|503.16|32
1614651340000|2021-03-02 02:15:40|507.35|503.35|507.49|503.49|507.49|503.49|506.93|502.93|33
1614651350000|2021-03-02 02:15:50|507.47|503.47|507.81|503.81|507.82|503.82|507.34|503.34|32
1614651360000|2021-03-02 02:16:00|507.77|503.77|507.33|503.33|507.77|503.77|507.29|503.29|33
1614651370000|2021-03-02 02:16:10|507.37|503.37|507.07|503.07|507.4|503.4|507|503|27
1614651380000|2021-03-02 02:16:20|507.09|503.09|507.35|503.35|507.37|503.37|507.04|503.04|30
1614651390000|2021-03-02 02:16:30|507.33|503.33|506.66|502.66|507.35|503.35|506.66|502.66|34
1614651400000|2021-03-02 02:16:40|506.63|502.63|506.71|502.71|506.8|502.8|506.6|502.6|33
1614651410000|2021-03-02 02:16:50|506.7|502.7|506.27|502.27|506.74|502.74|506.24|502.24|32
1614651420000|2021-03-02 02:17:00|506.24|502.24|506.79|502.79|506.79|502.79|506.24|502.24|27
1614651430000|2021-03-02 02:17:10|506.84|502.84|506.56|502.56|506.91|502.91|506.52|502.52|29
1614651440000|2021-03-02 02:17:20|506.58|502.58|506.17|502.17|506.59|502.59|506.06|502.06|33
1614651450000|2021-03-02 02:17:30|506.21|502.21|506.05|502.05|506.25|502.25|505.8|501.8|32
1614651460000|2021-03-02 02:17:40|505.98|501.98|505.98|501.98|506.19|502.19|505.89|501.89|28
1614651470000|2021-03-02 02:17:50|505.96|501.96|505.08|501.08|506|502|505.06|501.06|25
1614651480000|2021-03-02 02:18:00|505.06|501.06|505.45|501.45|505.53|501.53|504.92|500.92|34
1614651490000|2021-03-02 02:18:10|505.47|501.47|505.61|501.61|505.67|501.67|505.27|501.27|24
1614651500000|2021-03-02 02:18:20|505.74|501.74|505.69|501.69|506.26|502.26|505.51|501.51|38
1614651510000|2021-03-02 02:18:30|505.7|501.7|506.97|502.97|506.99|502.99|505.7|501.7|31
1614651520000|2021-03-02 02:18:40|506.98|502.98|506.79|502.79|507.04|503.04|506.22|502.22|23
1614651530000|2021-03-02 02:18:50|506.78|502.78|506.24|502.24|506.86|502.86|505.98|501.98|35
1614651540000|2021-03-02 02:19:00|506.22|502.22|506.18|502.18|506.22|502.22|505.81|501.81|31
1614651550000|2021-03-02 02:19:10|506.19|502.19|506.8|502.8|506.8|502.8|506.19|502.19|28
1614651560000|2021-03-02 02:19:20|506.75|502.75|506.75|502.75|506.95|502.95|506.53|502.53|24
1614651570000|2021-03-02 02:19:30|506.74|502.74|507.08|503.08|507.12|503.12|506.74|502.74|30
1614651580000|2021-03-02 02:19:40|507.07|503.07|507.25|503.25|507.32|503.32|507.06|503.06|21
1614651590000|2021-03-02 02:19:50|507.26|503.26|507.16|503.16|507.43|503.43|506.92|502.92|25
1614651600000|2021-03-02 02:20:00|507.15|503.15|507.32|503.32|507.32|503.32|507.06|503.06|28
1614651610000|2021-03-02 02:20:10|507.33|503.33|506.85|502.85|507.38|503.38|506.83|502.83|31
1614651620000|2021-03-02 02:20:20|506.88|502.88|506.36|502.36|506.96|502.96|506.35|502.35|23
1614651630000|2021-03-02 02:20:30|506.37|502.37|506.51|502.51|506.59|502.59|506.36|502.36|25
1614651640000|2021-03-02 02:20:40|506.48|502.48|506.39|502.39|506.51|502.51|506.19|502.19|29
1614651650000|2021-03-02 02:20:50|506.4|502.4|506.31|502.31|506.48|502.48|506.25|502.25|29
1614651660000|2021-03-02 02:21:00|506.3|502.3|506.23|502.23|506.31|502.31|506.23|502.23|18
1614651670000|2021-03-02 02:21:10|506.17|502.17|505.99|501.99|506.32|502.32|505.99|501.99|37
1614651680000|2021-03-02 02:21:20|505.95|501.95|505.47|501.47|505.99|501.99|505.47|501.47|30
1614651690000|2021-03-02 02:21:30|505.49|501.49|505.42|501.42|505.65|501.65|505.41|501.41|28
1614651700000|2021-03-02 02:21:40|505.35|501.35|505.3|501.3|505.41|501.41|505.3|501.3|25
1614651710000|2021-03-02 02:21:50|505.31|501.31|505.49|501.49|505.51|501.51|505.28|501.28|28
1614651720000|2021-03-02 02:22:00|505.48|501.48|505.62|501.62|505.62|501.62|505.48|501.48|17
1614651730000|2021-03-02 02:22:10|505.64|501.64|505.91|501.91|505.94|501.94|505.62|501.62|22
1614651740000|2021-03-02 02:22:20|505.92|501.92|505.97|501.97|506.09|502.09|505.91|501.91|34
1614651750000|2021-03-02 02:22:30|505.88|501.88|505.25|501.25|505.95|501.95|505.2|501.2|30
1614651760000|2021-03-02 02:22:40|505.24|501.24|504.95|500.95|505.24|501.24|504.95|500.95|25
1614651770000|2021-03-02 02:22:50|504.79|500.79|504.75|500.75|504.86|500.86|504.54|500.54|28
1614651780000|2021-03-02 02:23:00|504.79|500.79|504.76|500.76|504.86|500.86|504.74|500.74|23
1614651790000|2021-03-02 02:23:10|504.7|500.7|504.6|500.6|504.72|500.72|504.23|500.23|29
1614651800000|2021-03-02 02:23:20|504.61|500.61|504.36|500.36|504.64|500.64|504.33|500.33|20
1614651810000|2021-03-02 02:23:30|504.35|500.35|504.35|500.35|504.49|500.49|504.33|500.33|23
1614651820000|2021-03-02 02:23:40|504.43|500.43|503.85|499.85|504.47|500.47|503.84|499.84|22
1614651830000|2021-03-02 02:23:50|503.86|499.86|503.78|499.78|503.86|499.86|503.74|499.74|21
1614651840000|2021-03-02 02:24:00|503.77|499.77|504.13|500.13|504.13|500.13|503.76|499.76|25
1614651850000|2021-03-02 02:24:10|504.2|500.2|504.01|500.01|504.53|500.53|503.97|499.97|31
1614651860000|2021-03-02 02:24:20|504.02|500.02|504.51|500.51|504.52|500.52|504.01|500.01|31
1614651870000|2021-03-02 02:24:30|504.52|500.52|505.02|501.02|505.02|501.02|504.52|500.52|26
1614651880000|2021-03-02 02:24:40|505.03|501.03|505.22|501.22|505.33|501.33|505.01|501.01|26
1614651890000|2021-03-02 02:24:50|505.2|501.2|505.36|501.36|505.54|501.54|505.2|501.2|26
1614651900000|2021-03-02 02:25:00|505.51|501.51|505.91|501.91|505.98|501.98|505.36|501.36|35
1614651910000|2021-03-02 02:25:10|505.93|501.93|505.95|501.95|506.04|502.04|505.69|501.69|31
1614651920000|2021-03-02 02:25:20|505.92|501.92|505.45|501.45|505.92|501.92|505.44|501.44|29
1614651930000|2021-03-02 02:25:30|505.46|501.46|505.47|501.47|505.51|501.51|505.4|501.4|29
1614651940000|2021-03-02 02:25:40|505.46|501.46|505.44|501.44|505.51|501.51|505.41|501.41|17
1614651950000|2021-03-02 02:25:50|505.43|501.43|506.1|502.1|506.1|502.1|505.42|501.42|31
1614651960000|2021-03-02 02:26:00|506.17|502.17|505.74|501.74|506.18|502.18|505.62|501.62|32
1614651970000|2021-03-02 02:26:10|505.72|501.72|505.73|501.73|505.78|501.78|505.6|501.6|30
1614651980000|2021-03-02 02:26:20|505.72|501.72|505.85|501.85|505.87|501.87|505.67|501.67|23
1614651990000|2021-03-02 02:26:30|505.83|501.83|506.02|502.02|506.02|502.02|505.69|501.69|28
1614652000000|2021-03-02 02:26:40|506|502|505.97|501.97|506.1|502.1|505.97|501.97|23
1614652010000|2021-03-02 02:26:50|505.96|501.96|505.7|501.7|505.96|501.96|505.52|501.52|32
1614652020000|2021-03-02 02:27:00|505.72|501.72|505.88|501.88|506|502|505.72|501.72|24
1614652030000|2021-03-02 02:27:10|505.87|501.87|505.67|501.67|505.9|501.9|505.65|501.65|27
1614652040000|2021-03-02 02:27:20|505.64|501.64|505.49|501.49|505.65|501.65|505.33|501.33|25
1614652050000|2021-03-02 02:27:30|505.54|501.54|505.9|501.9|505.92|501.92|505.54|501.54|22
1614652060000|2021-03-02 02:27:40|505.95|501.95|506.15|502.15|506.15|502.15|505.92|501.92|22
1614652070000|2021-03-02 02:27:50|506.16|502.16|506.71|502.71|506.71|502.71|506.13|502.13|21
1614652080000|2021-03-02 02:28:00|506.73|502.73|506.38|502.38|506.75|502.75|506.35|502.35|35
1614652090000|2021-03-02 02:28:10|506.4|502.4|506.11|502.11|506.43|502.43|506.11|502.11|27
1614652100000|2021-03-02 02:28:20|506.05|502.05|506.1|502.1|506.13|502.13|506.04|502.04|23
1614652110000|2021-03-02 02:28:30|506.12|502.12|506.35|502.35|506.35|502.35|506.08|502.08|27
1614652120000|2021-03-02 02:28:40|506.32|502.32|506.75|502.75|506.75|502.75|506.32|502.32|30
1614652130000|2021-03-02 02:28:50|506.78|502.78|506.88|502.88|506.88|502.88|506.71|502.71|21
1614652140000|2021-03-02 02:29:00|506.89|502.89|507.14|503.14|507.14|503.14|506.86|502.86|20
1614652150000|2021-03-02 02:29:10|507.15|503.15|507.02|503.02|507.23|503.23|506.98|502.98|34
1614652160000|2021-03-02 02:29:20|506.98|502.98|506.93|502.93|507.06|503.06|506.89|502.89|26
1614652170000|2021-03-02 02:29:30|506.94|502.94|506.55|502.55|506.95|502.95|506.54|502.54|33
1614652180000|2021-03-02 02:29:40|506.56|502.56|506.32|502.32|506.62|502.62|506.25|502.25|31
1614652190000|2021-03-02 02:29:50|506.31|502.31|506.51|502.51|506.56|502.56|506.31|502.31|24
1614652200000|2021-03-02 02:30:00|506.52|502.52|506.79|502.79|506.79|502.79|506.52|502.52|23
1614652210000|2021-03-02 02:30:10|506.83|502.83|506.77|502.77|506.86|502.86|506.75|502.75|18
1614652220000|2021-03-02 02:30:20|507.1|503.1|506.87|502.87|507.36|503.36|506.77|502.77|30
1614652230000|2021-03-02 02:30:30|506.88|502.88|507.62|503.62|507.64|503.64|506.88|502.88|15
1614652240000|2021-03-02 02:30:40|507.65|503.65|507.46|503.46|507.65|503.65|507.41|503.41|27
1614652250000|2021-03-02 02:30:50|507.37|503.37|507.07|503.07|507.38|503.38|506.99|502.99|30
1614652260000|2021-03-02 02:31:00|507.06|503.06|506.98|502.98|507.1|503.1|506.83|502.83|31
1614652270000|2021-03-02 02:31:10|507.02|503.02|507.38|503.38|507.38|503.38|507.02|503.02|19
1614652280000|2021-03-02 02:31:20|507.39|503.39|507.55|503.55|507.57|503.57|507.39|503.39|21
1614652290000|2021-03-02 02:31:30|507.56|503.56|507.76|503.76|507.77|503.77|507.56|503.56|13
1614652300000|2021-03-02 02:31:40|507.73|503.73|507.67|503.67|507.92|503.92|507.58|503.58|33
1614652310000|2021-03-02 02:31:50|507.7|503.7|507.99|503.99|508.02|504.02|507.63|503.63|19
1614652320000|2021-03-02 02:32:00|508|504|508.11|504.11|508.2|504.2|507.95|503.95|24
1614652330000|2021-03-02 02:32:10|508.13|504.13|508.37|504.37|508.5|504.5|508.13|504.13|29
1614652340000|2021-03-02 02:32:20|508.39|504.39|508.51|504.51|508.51|504.51|508.39|504.39|23
1614652350000|2021-03-02 02:32:30|508.52|504.52|508.83|504.83|508.89|504.89|507.93|503.93|22
1614652360000|2021-03-02 02:32:40|508.84|504.84|508.61|504.61|508.94|504.94|508.58|504.58|24
1614652370000|2021-03-02 02:32:50|508.62|504.62|509.28|505.28|509.28|505.28|508.41|504.41|9
1614652380000|2021-03-02 02:33:00|509.26|505.26|508.84|504.84|509.26|505.26|508.81|504.81|32
1614652390000|2021-03-02 02:33:10|508.92|504.92|509.22|505.22|509.24|505.24|508.92|504.92|28
1614652400000|2021-03-02 02:33:20|509.21|505.21|509.65|505.65|509.65|505.65|509.21|505.21|22
1614652410000|2021-03-02 02:33:30|509.62|505.62|509.64|505.64|509.64|505.64|509.55|505.55|12
1614652420000|2021-03-02 02:33:40|509.68|505.68|509.77|505.77|509.82|505.82|509.68|505.68|24
1614652430000|2021-03-02 02:33:50|509.75|505.75|509.99|505.99|509.99|505.99|509.71|505.71|21
1614652440000|2021-03-02 02:34:00|510.11|506.11|510.16|506.16|510.27|506.27|509.77|505.77|28
1614652450000|2021-03-02 02:34:10|510.04|506.04|510.54|506.54|510.54|506.54|509.94|505.94|32
1614652460000|2021-03-02 02:34:20|510.53|506.53|510.63|506.63|510.63|506.63|510.47|506.47|25
1614652470000|2021-03-02 02:34:30|510.64|506.64|510.36|506.36|510.68|506.68|510.28|506.28|25
1614652480000|2021-03-02 02:34:40|510.37|506.37|510.17|506.17|510.4|506.4|510.17|506.17|28
1614652490000|2021-03-02 02:34:50|510.15|506.15|510.2|506.2|510.3|506.3|510.12|506.12|25
1614652500000|2021-03-02 02:35:00|510.18|506.18|510.23|506.23|510.35|506.35|510.14|506.14|29
1614652510000|2021-03-02 02:35:10|510.24|506.24|509.96|505.96|510.29|506.29|509.93|505.93|21
1614652520000|2021-03-02 02:35:20|509.95|505.95|509.58|505.58|509.99|505.99|509.42|505.42|25
1614652530000|2021-03-02 02:35:30|509.6|505.6|509.86|505.86|509.9|505.9|509.6|505.6|36
1614652540000|2021-03-02 02:35:40|509.87|505.87|509.86|505.86|509.9|505.9|509.84|505.84|27
1614652550000|2021-03-02 02:35:50|509.84|505.84|509.82|505.82|509.87|505.87|509.71|505.71|25
1614652560000|2021-03-02 02:36:00|509.83|505.83|510.09|506.09|510.09|506.09|509.83|505.83|24
1614652570000|2021-03-02 02:36:10|510.06|506.06|510.02|506.02|510.14|506.14|509.95|505.95|35
1614652580000|2021-03-02 02:36:20|510.04|506.04|510.12|506.12|510.12|506.12|509.94|505.94|29
1614652590000|2021-03-02 02:36:30|510.11|506.11|510.06|506.06|510.11|506.11|510.04|506.04|14
1614652600000|2021-03-02 02:36:40|510.07|506.07|509.99|505.99|510.07|506.07|509.88|505.88|27
1614652610000|2021-03-02 02:36:50|510.02|506.02|510.13|506.13|510.15|506.15|509.95|505.95|23
1614652620000|2021-03-02 02:37:00|510.14|506.14|509.9|505.9|510.15|506.15|509.88|505.88|24
1614652630000|2021-03-02 02:37:10|509.91|505.91|509.95|505.95|510.06|506.06|509.89|505.89|25
1614652640000|2021-03-02 02:37:20|509.97|505.97|510.11|506.11|510.15|506.15|509.84|505.84|26
1614652650000|2021-03-02 02:37:30|510.12|506.12|510.13|506.13|510.14|506.14|509.98|505.98|20
1614652660000|2021-03-02 02:37:40|510.11|506.11|510.21|506.21|510.22|506.22|510.09|506.09|16
1614652670000|2021-03-02 02:37:50|510.2|506.2|510.22|506.22|510.24|506.24|510.09|506.09|25
1614652680000|2021-03-02 02:38:00|510.24|506.24|510.17|506.17|510.24|506.24|510.14|506.14|15
1614652690000|2021-03-02 02:38:10|510.16|506.16|510.05|506.05|510.17|506.17|509.94|505.94|27
1614652700000|2021-03-02 02:38:20|510.06|506.06|510.05|506.05|510.07|506.07|510.03|506.03|15
1614652710000|2021-03-02 02:38:30|510.06|506.06|510.02|506.02|510.07|506.07|510|506|20
1614652720000|2021-03-02 02:38:40|510.01|506.01|509.84|505.84|510.03|506.03|509.78|505.78|25
1614652730000|2021-03-02 02:38:50|509.85|505.85|509.87|505.87|509.89|505.89|509.84|505.84|21
1614652740000|2021-03-02 02:39:00|509.89|505.89|509.04|505.04|509.89|505.89|509.04|505.04|33
1614652750000|2021-03-02 02:39:10|508.79|504.79|509.09|505.09|509.09|505.09|508.79|504.79|30
1614652760000|2021-03-02 02:39:20|509.11|505.11|509.06|505.06|509.11|505.11|509.03|505.03|25
1614652770000|2021-03-02 02:39:30|509.05|505.05|509.05|505.05|509.1|505.1|509.02|505.02|20
1614652780000|2021-03-02 02:39:40|509.12|505.12|509.01|505.01|509.12|505.12|509.01|505.01|27
1614652790000|2021-03-02 02:39:50|509|505|508.8|504.8|509.09|505.09|508.8|504.8|24
1614652800000|2021-03-02 02:40:00|508.84|504.84|509|505|509|505|508.66|504.66|28
1614652810000|2021-03-02 02:40:10|508.99|504.99|509.3|505.3|509.45|505.45|508.98|504.98|19
1614652820000|2021-03-02 02:40:20|509.38|505.38|509.51|505.51|509.51|505.51|509.38|505.38|27
1614652830000|2021-03-02 02:40:30|509.61|505.61|509.62|505.62|509.66|505.66|509.56|505.56|27
1614652840000|2021-03-02 02:40:40|509.53|505.53|509.32|505.32|509.53|505.53|509.27|505.27|29
1614652850000|2021-03-02 02:40:50|509.34|505.34|509.19|505.19|509.35|505.35|509.1|505.1|24
1614652860000|2021-03-02 02:41:00|509.18|505.18|509.5|505.5|509.52|505.52|509.18|505.18|24
1614652870000|2021-03-02 02:41:10|509.51|505.51|509.42|505.42|509.56|505.56|509.39|505.39|29
1614652880000|2021-03-02 02:41:20|509.44|505.44|509.69|505.69|509.74|505.74|509.44|505.44|28
1614652890000|2021-03-02 02:41:30|509.68|505.68|509.62|505.62|509.68|505.68|509.55|505.55|25
1614652900000|2021-03-02 02:41:40|509.61|505.61|509.29|505.29|509.61|505.61|509.24|505.24|28
1614652910000|2021-03-02 02:41:50|509.28|505.28|509.18|505.18|509.28|505.28|509.1|505.1|32
1614652920000|2021-03-02 02:42:00|509.2|505.2|508.9|504.9|509.2|505.2|508.87|504.87|20
1614652930000|2021-03-02 02:42:10|508.91|504.91|508.85|504.85|508.96|504.96|508.7|504.7|30
1614652940000|2021-03-02 02:42:20|508.84|504.84|508.9|504.9|509.05|505.05|508.84|504.84|21
1614652950000|2021-03-02 02:42:30|508.92|504.92|508.99|504.99|508.99|504.99|508.83|504.83|17
1614652960000|2021-03-02 02:42:40|508.97|504.97|508.8|504.8|508.97|504.97|508.79|504.79|18
1614652970000|2021-03-02 02:42:50|508.82|504.82|508.74|504.74|508.82|504.82|508.72|504.72|24
1614652980000|2021-03-02 02:43:00|508.75|504.75|508.76|504.76|508.78|504.78|508.7|504.7|21
1614652990000|2021-03-02 02:43:10|508.77|504.77|508.78|504.78|508.81|504.81|508.75|504.75|20
1614653000000|2021-03-02 02:43:20|508.79|504.79|509|505|509.03|505.03|508.76|504.76|15
1614653010000|2021-03-02 02:43:30|509.01|505.01|508.82|504.82|509.07|505.07|508.82|504.82|18
1614653020000|2021-03-02 02:43:40|508.87|504.87|509.15|505.15|509.15|505.15|508.87|504.87|22
1614653030000|2021-03-02 02:43:50|509.11|505.11|509.17|505.17|509.17|505.17|509.11|505.11|16
1614653040000|2021-03-02 02:44:00|509.18|505.18|509.14|505.14|509.19|505.19|509.13|505.13|15
1614653050000|2021-03-02 02:44:10|509.12|505.12|508.93|504.93|509.16|505.16|508.92|504.92|18
1614653060000|2021-03-02 02:44:20|508.92|504.92|508.92|504.92|509.04|505.04|508.81|504.81|25
1614653070000|2021-03-02 02:44:30|508.87|504.87|509.01|505.01|509.02|505.02|508.82|504.82|24
1614653080000|2021-03-02 02:44:40|508.97|504.97|509.08|505.08|509.09|505.09|508.97|504.97|17
1614653090000|2021-03-02 02:44:50|509.05|505.05|508.9|504.9|509.05|505.05|508.88|504.88|15
1614653100000|2021-03-02 02:45:00|508.89|504.89|508.89|504.89|508.91|504.91|508.88|504.88|10
1614653110000|2021-03-02 02:45:10|508.9|504.9|508.47|504.47|508.9|504.9|508.47|504.47|24
1614653120000|2021-03-02 02:45:20|508.44|504.44|508.15|504.15|508.44|504.44|508.11|504.11|23
1614653130000|2021-03-02 02:45:30|508.11|504.11|508.32|504.32|508.61|504.61|508.11|504.11|27
1614653140000|2021-03-02 02:45:40|508.33|504.33|508.54|504.54|508.6|504.6|508.33|504.33|25
1614653150000|2021-03-02 02:45:50|508.53|504.53|508.35|504.35|508.53|504.53|508.23|504.23|19
1614653160000|2021-03-02 02:46:00|508.34|504.34|507.77|503.77|508.34|504.34|507.76|503.76|30
1614653170000|2021-03-02 02:46:10|507.76|503.76|508.08|504.08|508.09|504.09|507.76|503.76|22
1614653180000|2021-03-02 02:46:20|508.07|504.07|508.16|504.16|508.25|504.25|508.03|504.03|26
1614653190000|2021-03-02 02:46:30|508.15|504.15|508.32|504.32|508.44|504.44|508.15|504.15|26
1614653200000|2021-03-02 02:46:40|508.37|504.37|508.32|504.32|508.37|504.37|508.29|504.29|22
1614653210000|2021-03-02 02:46:50|508.33|504.33|508.32|504.32|508.33|504.33|508.23|504.23|28
1614653220000|2021-03-02 02:47:00|508.25|504.25|508.83|504.83|508.85|504.85|508.25|504.25|30
1614653230000|2021-03-02 02:47:10|508.84|504.84|508.84|504.84|508.88|504.88|508.77|504.77|19
1614653240000|2021-03-02 02:47:20|508.83|504.83|508.99|504.99|509|505|508.83|504.83|20
1614653250000|2021-03-02 02:47:30|509.01|505.01|509.02|505.02|509.07|505.07|508.88|504.88|10
1614653260000|2021-03-02 02:47:40|509.03|505.03|508.96|504.96|509.05|505.05|508.87|504.87|20
1614653270000|2021-03-02 02:47:50|509.6|505.6|509.52|505.52|509.64|505.64|509.47|505.47|24
1614653280000|2021-03-02 02:48:00|509.5|505.5|509.36|505.36|509.55|505.55|509.29|505.29|25
1614653290000|2021-03-02 02:48:10|509.35|505.35|509.19|505.19|509.43|505.43|509.13|505.13|24
1614653300000|2021-03-02 02:48:20|509.21|505.21|509.08|505.08|509.29|505.29|509.02|505.02|18
1614653310000|2021-03-02 02:48:30|509.07|505.07|509.32|505.32|509.32|505.32|509.01|505.01|23
1614653320000|2021-03-02 02:48:40|509.33|505.33|509.22|505.22|509.33|505.33|509.22|505.22|15
1614653330000|2021-03-02 02:48:50|509.23|505.23|509.05|505.05|509.27|505.27|509.05|505.05|21
1614653340000|2021-03-02 02:49:00|509.03|505.03|509|505|509.03|505.03|508.95|504.95|16
1614653350000|2021-03-02 02:49:10|508.99|504.99|509.1|505.1|509.18|505.18|508.89|504.89|33
1614653360000|2021-03-02 02:49:20|509.13|505.13|509.35|505.35|509.35|505.35|509.12|505.12|28
1614653370000|2021-03-02 02:49:30|509.34|505.34|509.29|505.29|509.35|505.35|509.26|505.26|23
1614653380000|2021-03-02 02:49:40|509.27|505.27|509.42|505.42|509.47|505.47|509.26|505.26|18
1614653390000|2021-03-02 02:49:50|509.48|505.48|509.55|505.55|509.65|505.65|509.48|505.48|11
1614653400000|2021-03-02 02:50:00|509.54|505.54|509.57|505.57|509.58|505.58|509.48|505.48|20
1614653410000|2021-03-02 02:50:10|509.58|505.58|509.36|505.36|509.58|505.58|509.34|505.34|27
1614653420000|2021-03-02 02:50:20|509.37|505.37|509.26|505.26|509.37|505.37|509.19|505.19|29
1614653430000|2021-03-02 02:50:30|509.28|505.28|509.21|505.21|509.28|505.28|509.21|505.21|19
1614653440000|2021-03-02 02:50:40|509.22|505.22|509.19|505.19|509.25|505.25|509.18|505.18|23
1614653450000|2021-03-02 02:50:50|509.17|505.17|509.03|505.03|509.18|505.18|508.95|504.95|29
1614653460000|2021-03-02 02:51:00|509|505|509.22|505.22|509.22|505.22|508.97|504.97|29
1614653470000|2021-03-02 02:51:10|509.25|505.25|509.41|505.41|509.44|505.44|509.19|505.19|24
1614653480000|2021-03-02 02:51:20|509.4|505.4|509.51|505.51|509.51|505.51|509.29|505.29|21
1614653490000|2021-03-02 02:51:30|509.53|505.53|509.59|505.59|509.59|505.59|509.49|505.49|12
1614653500000|2021-03-02 02:51:40|509.6|505.6|509.7|505.7|509.73|505.73|509.53|505.53|9
1614653510000|2021-03-02 02:51:50|509.71|505.71|509.4|505.4|509.71|505.71|509.4|505.4|26
1614653520000|2021-03-02 02:52:00|509.35|505.35|509.07|505.07|509.39|505.39|508.96|504.96|31
1614653530000|2021-03-02 02:52:10|509.05|505.05|509.04|505.04|509.18|505.18|509.02|505.02|27
1614653540000|2021-03-02 02:52:20|509.03|505.03|508.87|504.87|509.03|505.03|508.87|504.87|27
1614653550000|2021-03-02 02:52:30|508.88|504.88|508.85|504.85|508.89|504.89|508.8|504.8|23
1614653560000|2021-03-02 02:52:40|508.84|504.84|509.05|505.05|509.08|505.08|508.66|504.66|28
1614653570000|2021-03-02 02:52:50|509.04|505.04|509.14|505.14|509.19|505.19|509.02|505.02|24
1614653580000|2021-03-02 02:53:00|509.13|505.13|509.29|505.29|509.31|505.31|509.13|505.13|18
1614653590000|2021-03-02 02:53:10|509.27|505.27|509.31|505.31|509.33|505.33|509.27|505.27|25
1614653600000|2021-03-02 02:53:20|509.3|505.3|509.55|505.55|509.65|505.65|509.3|505.3|24
1614653610000|2021-03-02 02:53:30|509.54|505.54|509.28|505.28|509.55|505.55|509.15|505.15|29
1614653620000|2021-03-02 02:53:40|509.27|505.27|509.37|505.37|509.37|505.37|509.27|505.27|27
1614653630000|2021-03-02 02:53:50|509.36|505.36|509.18|505.18|509.37|505.37|509.14|505.14|20
1614653640000|2021-03-02 02:54:00|509.19|505.19|508.92|504.92|509.19|505.19|508.89|504.89|22
1614653650000|2021-03-02 02:54:10|508.93|504.93|508.86|504.86|508.96|504.96|508.8|504.8|29
1614653660000|2021-03-02 02:54:20|508.84|504.84|508.46|504.46|508.84|504.84|508.42|504.42|26
1614653670000|2021-03-02 02:54:30|508.42|504.42|508.27|504.27|508.53|504.53|508.15|504.15|27
1614653680000|2021-03-02 02:54:40|508.26|504.26|508.37|504.37|508.47|504.47|508.26|504.26|25
1614653690000|2021-03-02 02:54:50|508.36|504.36|508.21|504.21|508.36|504.36|508.21|504.21|17
1614653700000|2021-03-02 02:55:00|508.19|504.19|508.11|504.11|508.2|504.2|508.11|504.11|8
1614653710000|2021-03-02 02:55:10|508.14|504.14|508.02|504.02|508.14|504.14|507.74|503.74|16
1614653720000|2021-03-02 02:55:20|508.07|504.07|507.06|503.06|508.1|504.1|507.06|503.06|22
1614653730000|2021-03-02 02:55:30|507.05|503.05|506.5|502.5|507.11|503.11|506.45|502.45|28
1614653740000|2021-03-02 02:55:40|506.52|502.52|506.57|502.57|506.57|502.57|506.47|502.47|19
1614653750000|2021-03-02 02:55:50|506.64|502.64|506.39|502.39|506.68|502.68|506.33|502.33|23
1614653760000|2021-03-02 02:56:00|506.4|502.4|506.25|502.25|506.43|502.43|506.2|502.2|16
1614653770000|2021-03-02 02:56:10|506.22|502.22|506.21|502.21|506.22|502.22|505.96|501.96|25
1614653780000|2021-03-02 02:56:20|506.18|502.18|506.17|502.17|506.38|502.38|506.12|502.12|33
1614653790000|2021-03-02 02:56:30|506.2|502.2|506.4|502.4|506.54|502.54|506.2|502.2|29
1614653800000|2021-03-02 02:56:40|506.39|502.39|506.34|502.34|506.39|502.39|506.27|502.27|24
1614653810000|2021-03-02 02:56:50|506.33|502.33|506.37|502.37|506.38|502.38|506.29|502.29|29
1614653820000|2021-03-02 02:57:00|506.36|502.36|506|502|506.36|502.36|506|502|24
1614653830000|2021-03-02 02:57:10|505.99|501.99|505.51|501.51|506|502|505.42|501.42|31
1614653840000|2021-03-02 02:57:20|505.33|501.33|505.26|501.26|505.35|501.35|505.22|501.22|22
1614653850000|2021-03-02 02:57:30|505.32|501.32|505.17|501.17|505.32|501.32|505.17|501.17|22
1614653860000|2021-03-02 02:57:40|505.14|501.14|505.18|501.18|505.23|501.23|505.12|501.12|23
1614653870000|2021-03-02 02:57:50|505.17|501.17|504.92|500.92|505.2|501.2|504.92|500.92|24
1614653880000|2021-03-02 02:58:00|504.95|500.95|505.04|501.04|505.29|501.29|504.91|500.91|29
1614653890000|2021-03-02 02:58:10|505.03|501.03|505.37|501.37|505.44|501.44|505.03|501.03|32
1614653900000|2021-03-02 02:58:20|505.38|501.38|505.56|501.56|505.74|501.74|505.37|501.37|25
1614653910000|2021-03-02 02:58:30|505.54|501.54|505.1|501.1|505.54|501.54|505|501|36
1614653920000|2021-03-02 02:58:40|505.06|501.06|504.79|500.79|505.06|501.06|504.76|500.76|20
1614653930000|2021-03-02 02:58:50|504.78|500.78|504.53|500.53|504.98|500.98|504.38|500.38|29
1614653940000|2021-03-02 02:59:00|504.51|500.51|504.87|500.87|504.91|500.91|504.48|500.48|29
1614653950000|2021-03-02 02:59:10|504.9|500.9|504.75|500.75|505.03|501.03|504.63|500.63|23
1614653960000|2021-03-02 02:59:20|504.74|500.74|504.89|500.89|504.91|500.91|504.74|500.74|18
1614653970000|2021-03-02 02:59:30|504.88|500.88|504.83|500.83|504.89|500.89|504.79|500.79|27
1614653980000|2021-03-02 02:59:40|504.84|500.84|504.94|500.94|504.94|500.94|504.83|500.83|18
1614653990000|2021-03-02 02:59:50|504.95|500.95|505.07|501.07|505.11|501.11|504.87|500.87|29
1614654000000|2021-03-02 03:00:00|505.08|501.08|504.52|500.52|505.08|501.08|504.52|500.52|26
1614654010000|2021-03-02 03:00:10|504.55|500.55|504.13|500.13|504.55|500.55|504.09|500.09|30
1614654020000|2021-03-02 03:00:20|504.12|500.12|504.13|500.13|504.14|500.14|504.06|500.06|28
1614654030000|2021-03-02 03:00:30|504.12|500.12|504.06|500.06|504.12|500.12|503.88|499.88|24
1614654040000|2021-03-02 03:00:40|503.83|499.83|503.67|499.67|503.86|499.86|503.62|499.62|20
1614654050000|2021-03-02 03:00:50|503.57|499.57|503.41|499.41|503.57|499.57|503.41|499.41|27
1614654060000|2021-03-02 03:01:00|503.54|499.54|502.92|498.92|503.54|499.54|502.85|498.85|28
1614654070000|2021-03-02 03:01:10|502.93|498.93|503.06|499.06|503.06|499.06|502.9|498.9|36
1614654080000|2021-03-02 03:01:20|503.1|499.1|503.25|499.25|503.36|499.36|503.09|499.09|27
1614654090000|2021-03-02 03:01:30|503.24|499.24|503.33|499.33|503.36|499.36|503.2|499.2|26
1614654100000|2021-03-02 03:01:40|503.32|499.32|503.38|499.38|503.44|499.44|503.29|499.29|26
1614654110000|2021-03-02 03:01:50|503.37|499.37|503.41|499.41|503.47|499.47|503.35|499.35|27
1614654120000|2021-03-02 03:02:00|503.42|499.42|503.6|499.6|503.72|499.72|503.42|499.42|34
1614654130000|2021-03-02 03:02:10|503.59|499.59|503.11|499.11|503.59|499.59|503.1|499.1|28
1614654140000|2021-03-02 03:02:20|503.1|499.1|503.55|499.55|503.59|499.59|503.1|499.1|28
1614654150000|2021-03-02 03:02:30|503.46|499.46|503.59|499.59|503.83|499.83|503.42|499.42|30
1614654160000|2021-03-02 03:02:40|503.66|499.66|503.77|499.77|503.89|499.89|503.58|499.58|31
1614654170000|2021-03-02 03:02:50|503.79|499.79|503.76|499.76|503.93|499.93|503.66|499.66|30
1614654180000|2021-03-02 03:03:00|503.79|499.79|503.71|499.71|503.79|499.79|503.4|499.4|30
1614654190000|2021-03-02 03:03:10|503.65|499.65|504.12|500.12|504.12|500.12|503.65|499.65|30
1614654200000|2021-03-02 03:03:20|504.11|500.11|504.28|500.28|504.3|500.3|504.01|500.01|32
1614654210000|2021-03-02 03:03:30|504.27|500.27|504.48|500.48|504.48|500.48|504.27|500.27|22
1614654220000|2021-03-02 03:03:40|504.5|500.5|504.66|500.66|504.66|500.66|504.48|500.48|30
1614654230000|2021-03-02 03:03:50|504.7|500.7|504.51|500.51|504.73|500.73|504.51|500.51|26
1614654240000|2021-03-02 03:04:00|504.53|500.53|504.65|500.65|504.69|500.69|504.52|500.52|28
1614654250000|2021-03-02 03:04:10|504.68|500.68|504.53|500.53|504.69|500.69|504.44|500.44|25
1614654260000|2021-03-02 03:04:20|504.5|500.5|504.47|500.47|504.62|500.62|504.36|500.36|19
1614654270000|2021-03-02 03:04:30|504.54|500.54|504.25|500.25|504.54|500.54|504.24|500.24|21
1614654280000|2021-03-02 03:04:40|504.31|500.31|503.8|499.8|504.32|500.32|503.66|499.66|23
1614654290000|2021-03-02 03:04:50|503.81|499.81|503.47|499.47|503.81|499.81|503.39|499.39|22
1614654300000|2021-03-02 03:05:00|503.44|499.44|504.03|500.03|504.04|500.04|503.44|499.44|27
1614654310000|2021-03-02 03:05:10|504.05|500.05|504.17|500.17|504.32|500.32|504.04|500.04|27
1614654320000|2021-03-02 03:05:20|504.16|500.16|504.27|500.27|504.47|500.47|504.14|500.14|24
1614654330000|2021-03-02 03:05:30|504.35|500.35|504.48|500.48|504.48|500.48|504.2|500.2|21
1614654340000|2021-03-02 03:05:40|504.49|500.49|504.43|500.43|504.52|500.52|504.37|500.37|16
1614654350000|2021-03-02 03:05:50|504.25|500.25|504.07|500.07|504.32|500.32|503.96|499.96|25
1614654360000|2021-03-02 03:06:00|504.12|500.12|504.48|500.48|504.48|500.48|503.99|499.99|28
1614654370000|2021-03-02 03:06:10|504.47|500.47|505.12|501.12|505.16|501.16|504.44|500.44|32
1614654380000|2021-03-02 03:06:20|505.11|501.11|505.29|501.29|505.32|501.32|505.03|501.03|28
1614654390000|2021-03-02 03:06:30|505.31|501.31|505.13|501.13|505.35|501.35|505.08|501.08|27
1614654400000|2021-03-02 03:06:40|505.2|501.2|505.5|501.5|505.5|501.5|505.08|501.08|26
1614654410000|2021-03-02 03:06:50|505.48|501.48|505.29|501.29|505.52|501.52|505.29|501.29|24
1614654420000|2021-03-02 03:07:00|505.26|501.26|505.38|501.38|505.67|501.67|505.26|501.26|24
1614654430000|2021-03-02 03:07:10|505.31|501.31|505.45|501.45|505.45|501.45|505|501|31
1614654440000|2021-03-02 03:07:20|505.49|501.49|505.25|501.25|505.63|501.63|505.25|501.25|25
1614654450000|2021-03-02 03:07:30|505.23|501.23|505.66|501.66|505.67|501.67|505.22|501.22|30
1614654460000|2021-03-02 03:07:40|505.65|501.65|505.69|501.69|505.69|501.69|505.48|501.48|23
1614654470000|2021-03-02 03:07:50|505.67|501.67|505.81|501.81|505.81|501.81|505.6|501.6|23
1614654480000|2021-03-02 03:08:00|505.85|501.85|506.01|502.01|506.08|502.08|505.61|501.61|31
1614654490000|2021-03-02 03:08:10|506.04|502.04|506.28|502.28|506.3|502.3|505.98|501.98|30
1614654500000|2021-03-02 03:08:20|506.27|502.27|505.99|501.99|506.34|502.34|505.99|501.99|31
1614654510000|2021-03-02 03:08:30|505.97|501.97|506.06|502.06|506.06|502.06|505.79|501.79|21
1614654520000|2021-03-02 03:08:40|505.92|501.92|506.01|502.01|506.16|502.16|505.92|501.92|31
1614654530000|2021-03-02 03:08:50|506.02|502.02|506.16|502.16|506.21|502.21|506.01|502.01|21
1614654540000|2021-03-02 03:09:00|506.17|502.17|506.32|502.32|506.32|502.32|506.04|502.04|21
1614654550000|2021-03-02 03:09:10|506.35|502.35|506.28|502.28|506.35|502.35|505.96|501.96|24
1614654560000|2021-03-02 03:09:20|506.27|502.27|506.16|502.16|506.27|502.27|506.08|502.08|26
1614654570000|2021-03-02 03:09:30|506.18|502.18|506.33|502.33|506.33|502.33|505.96|501.96|23
1614654580000|2021-03-02 03:09:40|506.25|502.25|506.53|502.53|506.57|502.57|506.25|502.25|23
1614654590000|2021-03-02 03:09:50|506.51|502.51|506.72|502.72|506.74|502.74|506.47|502.47|28
1614654600000|2021-03-02 03:10:00|506.74|502.74|506.67|502.67|506.75|502.75|506.67|502.67|14
1614654610000|2021-03-02 03:10:10|506.69|502.69|506.7|502.7|506.8|502.8|506.67|502.67|23
1614654620000|2021-03-02 03:10:20|506.81|502.81|506.6|502.6|506.94|502.94|506.54|502.54|29
1614654630000|2021-03-02 03:10:30|506.55|502.55|506.61|502.61|506.67|502.67|506.54|502.54|29
1614654640000|2021-03-02 03:10:40|506.62|502.62|506.56|502.56|506.68|502.68|506.56|502.56|17
1614654650000|2021-03-02 03:10:50|506.57|502.57|506.35|502.35|506.66|502.66|506.35|502.35|20
1614654660000|2021-03-02 03:11:00|506.34|502.34|506.4|502.4|506.44|502.44|506.32|502.32|15
1614654670000|2021-03-02 03:11:10|506.41|502.41|506.32|502.32|506.43|502.43|506.31|502.31|16
1614654680000|2021-03-02 03:11:20|506.33|502.33|506.6|502.6|506.6|502.6|506.13|502.13|17
1614654690000|2021-03-02 03:11:30|506.62|502.62|506.65|502.65|506.71|502.71|506.5|502.5|23
1614654700000|2021-03-02 03:11:40|506.64|502.64|506.44|502.44|506.68|502.68|506.3|502.3|26
1614654710000|2021-03-02 03:11:50|506.42|502.42|506.23|502.23|506.42|502.42|506.23|502.23|20
1614654720000|2021-03-02 03:12:00|506.24|502.24|506.44|502.44|506.5|502.5|506.21|502.21|32
1614654730000|2021-03-02 03:12:10|506.45|502.45|506.88|502.88|506.97|502.97|506.45|502.45|35
1614654740000|2021-03-02 03:12:20|506.95|502.95|506.77|502.77|506.96|502.96|506.61|502.61|25
1614654750000|2021-03-02 03:12:30|506.78|502.78|506.82|502.82|506.87|502.87|506.67|502.67|27
1614654760000|2021-03-02 03:12:40|506.84|502.84|507.38|503.38|507.38|503.38|506.79|502.79|29
1614654770000|2021-03-02 03:12:50|507.45|503.45|507.35|503.35|507.48|503.48|507.06|503.06|30
1614654780000|2021-03-02 03:13:00|507.36|503.36|507.43|503.43|507.43|503.43|507.08|503.08|23
1614654790000|2021-03-02 03:13:10|507.39|503.39|507.96|503.96|507.96|503.96|506.88|502.88|22
1614654800000|2021-03-02 03:13:20|507.95|503.95|507.71|503.71|507.95|503.95|507.63|503.63|30
1614654810000|2021-03-02 03:13:30|507.73|503.73|507.48|503.48|507.77|503.77|507.48|503.48|27
1614654820000|2021-03-02 03:13:40|507.5|503.5|507.31|503.31|507.51|503.51|507.21|503.21|24
1614654830000|2021-03-02 03:13:50|507.3|503.3|507.31|503.31|507.48|503.48|507.27|503.27|19
1614654840000|2021-03-02 03:14:00|507.34|503.34|507.19|503.19|507.39|503.39|507.18|503.18|28
1614654850000|2021-03-02 03:14:10|507.16|503.16|507.01|503.01|507.16|503.16|506.99|502.99|17
1614654860000|2021-03-02 03:14:20|507.03|503.03|507.35|503.35|507.47|503.47|506.88|502.88|27
1614654870000|2021-03-02 03:14:30|507.43|503.43|507.57|503.57|507.66|503.66|507.41|503.41|28
1614654880000|2021-03-02 03:14:40|507.59|503.59|507.38|503.38|507.59|503.59|507.31|503.31|29
1614654890000|2021-03-02 03:14:50|507.35|503.35|507.31|503.31|507.4|503.4|507.31|503.31|25
1614654900000|2021-03-02 03:15:00|507.33|503.33|506.63|502.63|507.33|503.33|506.63|502.63|31
1614654910000|2021-03-02 03:15:10|506.62|502.62|505.83|501.83|506.63|502.63|505.83|501.83|34
1614654920000|2021-03-02 03:15:20|505.77|501.77|505.55|501.55|505.77|501.77|505.48|501.48|25
1614654930000|2021-03-02 03:15:30|505.53|501.53|505.3|501.3|505.56|501.56|505.25|501.25|25
1614654940000|2021-03-02 03:15:40|505.41|501.41|505.08|501.08|505.41|501.41|505.06|501.06|27
1614654950000|2021-03-02 03:15:50|505.05|501.05|505.14|501.14|505.27|501.27|505.03|501.03|28
1614654960000|2021-03-02 03:16:00|505.16|501.16|505.34|501.34|505.4|501.4|505.16|501.16|35
1614654970000|2021-03-02 03:16:10|505.35|501.35|505.5|501.5|505.55|501.55|505.34|501.34|20
1614654980000|2021-03-02 03:16:20|505.53|501.53|505.59|501.59|505.81|501.81|505.4|501.4|29
1614654990000|2021-03-02 03:16:30|505.61|501.61|505.19|501.19|505.64|501.64|505.19|501.19|30
1614655000000|2021-03-02 03:16:40|505.2|501.2|504.79|500.79|505.22|501.22|504.77|500.77|31
1614655010000|2021-03-02 03:16:50|504.78|500.78|504.6|500.6|504.84|500.84|504.6|500.6|23
1614655020000|2021-03-02 03:17:00|504.61|500.61|504.56|500.56|504.61|500.61|504.34|500.34|26
1614655030000|2021-03-02 03:17:10|504.57|500.57|504.93|500.93|504.98|500.98|504.56|500.56|29
1614655040000|2021-03-02 03:17:20|504.95|500.95|504.93|500.93|505.05|501.05|504.75|500.75|30
1614655050000|2021-03-02 03:17:30|505|501|504.67|500.67|505.07|501.07|504.61|500.61|28
1614655060000|2021-03-02 03:17:40|504.65|500.65|504.82|500.82|505.11|501.11|504.65|500.65|29
1614655070000|2021-03-02 03:17:50|504.93|500.93|504.9|500.9|505|501|504.86|500.86|29
1614655080000|2021-03-02 03:18:00|504.89|500.89|504.82|500.82|504.89|500.89|504.79|500.79|29
1614655090000|2021-03-02 03:18:10|504.8|500.8|504.78|500.78|504.82|500.82|504.74|500.74|12
1614655100000|2021-03-02 03:18:20|504.76|500.76|504.53|500.53|504.81|500.81|504.53|500.53|27
1614655110000|2021-03-02 03:18:30|504.58|500.58|504.44|500.44|504.64|500.64|504.25|500.25|24
1614655120000|2021-03-02 03:18:40|504.35|500.35|504.69|500.69|504.72|500.72|504.35|500.35|38
1614655130000|2021-03-02 03:18:50|504.7|500.7|504.64|500.64|504.9|500.9|504.64|500.64|28
1614655140000|2021-03-02 03:19:00|504.65|500.65|504.29|500.29|504.69|500.69|504.29|500.29|29
1614655150000|2021-03-02 03:19:10|504.34|500.34|504.33|500.33|504.4|500.4|504.24|500.24|30
1614655160000|2021-03-02 03:19:20|504.31|500.31|504.3|500.3|504.48|500.48|504.12|500.12|29
1614655170000|2021-03-02 03:19:30|504.29|500.29|504.31|500.31|504.45|500.45|504.25|500.25|31
1614655180000|2021-03-02 03:19:40|504.32|500.32|503.87|499.87|504.38|500.38|503.78|499.78|33
1614655190000|2021-03-02 03:19:50|503.89|499.89|503.74|499.74|504.07|500.07|503.67|499.67|24
1614655200000|2021-03-02 03:20:00|503.75|499.75|503.71|499.71|503.85|499.85|503.69|499.69|26
1614655210000|2021-03-02 03:20:10|503.69|499.69|503.7|499.7|503.79|499.79|503.66|499.66|13
1614655220000|2021-03-02 03:20:20|503.71|499.71|503.79|499.79|504|500|503.71|499.71|28
1614655230000|2021-03-02 03:20:30|503.8|499.8|504.01|500.01|504.16|500.16|503.79|499.79|32
1614655240000|2021-03-02 03:20:40|504.03|500.03|504.22|500.22|504.23|500.23|504|500|31
1614655250000|2021-03-02 03:20:50|504.24|500.24|503.9|499.9|504.24|500.24|503.9|499.9|29
1614655260000|2021-03-02 03:21:00|503.91|499.91|504.25|500.25|504.29|500.29|503.91|499.91|30
1614655270000|2021-03-02 03:21:10|504.37|500.37|504.29|500.29|504.38|500.38|504.22|500.22|17
1614655280000|2021-03-02 03:21:20|504.27|500.27|504.24|500.24|504.27|500.27|504.23|500.23|10
1614655290000|2021-03-02 03:21:30|504.22|500.22|504.17|500.17|504.27|500.27|504.12|500.12|25
1614655300000|2021-03-02 03:21:40|504.14|500.14|504.22|500.22|504.22|500.22|503.99|499.99|27
1614655310000|2021-03-02 03:21:50|504.25|500.25|504.08|500.08|504.27|500.27|504.08|500.08|18
1614655320000|2021-03-02 03:22:00|504.09|500.09|503.92|499.92|504.09|500.09|503.9|499.9|18
1614655330000|2021-03-02 03:22:10|503.91|499.91|503.71|499.71|503.91|499.91|503.69|499.69|22
1614655340000|2021-03-02 03:22:20|503.7|499.7|503.55|499.55|503.71|499.71|503.53|499.53|28
1614655350000|2021-03-02 03:22:30|503.54|499.54|503.61|499.61|503.63|499.63|503.52|499.52|18
1614655360000|2021-03-02 03:22:40|503.64|499.64|503.61|499.61|503.64|499.64|503.52|499.52|15
1614655370000|2021-03-02 03:22:50|503.56|499.56|503.5|499.5|503.56|499.56|503.5|499.5|16
1614655380000|2021-03-02 03:23:00|503.53|499.53|503.11|499.11|503.61|499.61|503.1|499.1|24
1614655390000|2021-03-02 03:23:10|503.1|499.1|503.09|499.09|503.12|499.12|503.09|499.09|13
1614655400000|2021-03-02 03:23:20|503.1|499.1|503.09|499.09|503.1|499.1|503.09|499.09|14
1614655410000|2021-03-02 03:23:30|503.1|499.1|503.43|499.43|503.43|499.43|503.08|499.08|29
1614655420000|2021-03-02 03:23:40|503.42|499.42|503.44|499.44|503.45|499.45|503.36|499.36|29
1614655430000|2021-03-02 03:23:50|503.43|499.43|503.6|499.6|503.66|499.66|503.43|499.43|16
1614655440000|2021-03-02 03:24:00|503.56|499.56|503.6|499.6|503.68|499.68|503.56|499.56|22
1614655450000|2021-03-02 03:24:10|503.59|499.59|503.17|499.17|503.61|499.61|503.16|499.16|29
1614655460000|2021-03-02 03:24:20|503.16|499.16|503.09|499.09|503.19|499.19|503.05|499.05|27
1614655470000|2021-03-02 03:24:30|503.08|499.08|502.98|498.98|503.1|499.1|502.98|498.98|28
1614655480000|2021-03-02 03:24:40|502.99|498.99|503.01|499.01|503.02|499.02|502.94|498.94|22
1614655490000|2021-03-02 03:24:50|502.99|498.99|502.9|498.9|502.99|498.99|502.88|498.88|11
1614655500000|2021-03-02 03:25:00|502.79|498.79|503.18|499.18|503.22|499.22|502.79|498.79|29
1614655510000|2021-03-02 03:25:10|503.2|499.2|503.54|499.54|503.55|499.55|503.18|499.18|25
1614655520000|2021-03-02 03:25:20|503.55|499.55|503.3|499.3|503.57|499.57|503.26|499.26|24
1614655530000|2021-03-02 03:25:30|503.33|499.33|503.21|499.21|503.36|499.36|503.21|499.21|21
1614655540000|2021-03-02 03:25:40|503.18|499.18|503.26|499.26|503.26|499.26|502.98|498.98|25
1614655550000|2021-03-02 03:25:50|503.28|499.28|503.21|499.21|503.4|499.4|503.14|499.14|22
1614655560000|2021-03-02 03:26:00|503.23|499.23|503.36|499.36|503.37|499.37|503.22|499.22|25
1614655570000|2021-03-02 03:26:10|503.37|499.37|503.53|499.53|503.54|499.54|503.36|499.36|25
1614655580000|2021-03-02 03:26:20|503.49|499.49|503.37|499.37|503.49|499.49|503.32|499.32|27
1614655590000|2021-03-02 03:26:30|503.38|499.38|503.28|499.28|503.41|499.41|503.26|499.26|30
1614655600000|2021-03-02 03:26:40|503.27|499.27|503.03|499.03|503.27|499.27|503.02|499.02|25
1614655610000|2021-03-02 03:26:50|503.04|499.04|503.04|499.04|503.07|499.07|503|499|17
1614655620000|2021-03-02 03:27:00|503.05|499.05|503|499|503.06|499.06|502.92|498.92|14
1614655630000|2021-03-02 03:27:10|502.99|498.99|502.84|498.84|502.99|498.99|502.74|498.74|14
1614655640000|2021-03-02 03:27:20|502.77|498.77|502.71|498.71|502.81|498.81|502.71|498.71|15
1614655650000|2021-03-02 03:27:30|502.72|498.72|502.1|498.1|502.72|498.72|502.1|498.1|14
1614655660000|2021-03-02 03:27:40|502.08|498.08|501.94|497.94|502.08|498.08|501.72|497.72|34
1614655670000|2021-03-02 03:27:50|501.95|497.95|502.47|498.47|502.48|498.48|501.95|497.95|29
1614655680000|2021-03-02 03:28:00|502.46|498.46|502.26|498.26|502.46|498.46|502.24|498.24|31
1614655690000|2021-03-02 03:28:10|502.25|498.25|501.88|497.88|502.36|498.36|501.88|497.88|31
1614655700000|2021-03-02 03:28:20|501.87|497.87|501.86|497.86|501.94|497.94|501.77|497.77|24
1614655710000|2021-03-02 03:28:30|501.81|497.81|501.69|497.69|501.87|497.87|501.69|497.69|33
1614655720000|2021-03-02 03:28:40|501.75|497.75|501.63|497.63|501.85|497.85|501.58|497.58|21
1614655730000|2021-03-02 03:28:50|501.64|497.64|501.44|497.44|501.82|497.82|501.34|497.34|33
1614655740000|2021-03-02 03:29:00|501.45|497.45|501.6|497.6|501.63|497.63|501.32|497.32|28
1614655750000|2021-03-02 03:29:10|501.59|497.59|501.82|497.82|501.83|497.83|501.57|497.57|33
1614655760000|2021-03-02 03:29:20|501.8|497.8|501.78|497.78|502.04|498.04|501.78|497.78|27
1614655770000|2021-03-02 03:29:30|501.79|497.79|501.67|497.67|501.82|497.82|501.67|497.67|17
1614655780000|2021-03-02 03:29:40|501.64|497.64|501.38|497.38|501.64|497.64|501.38|497.38|12
1614655790000|2021-03-02 03:29:50|501.37|497.37|501.34|497.34|501.45|497.45|501.3|497.3|24
1614655800000|2021-03-02 03:30:00|501.35|497.35|501.45|497.45|501.52|497.52|501.35|497.35|26
1614655810000|2021-03-02 03:30:10|501.44|497.44|501.6|497.6|501.62|497.62|501.42|497.42|25
1614655820000|2021-03-02 03:30:20|501.53|497.53|501.95|497.95|501.95|497.95|501.47|497.47|30
1614655830000|2021-03-02 03:30:30|502.01|498.01|502.19|498.19|502.23|498.23|502.01|498.01|15
1614655840000|2021-03-02 03:30:40|502.18|498.18|502.41|498.41|502.41|498.41|501.86|497.86|26
1614655850000|2021-03-02 03:30:50|502.44|498.44|502.16|498.16|502.44|498.44|502.16|498.16|32
1614655860000|2021-03-02 03:31:00|502.23|498.23|501.84|497.84|502.23|498.23|501.8|497.8|28
1614655870000|2021-03-02 03:31:10|501.85|497.85|501.8|497.8|501.87|497.87|501.77|497.77|26
1614655880000|2021-03-02 03:31:20|501.79|497.79|501.54|497.54|501.81|497.81|501.44|497.44|23
1614655890000|2021-03-02 03:31:30|501.53|497.53|501.09|497.09|501.58|497.58|501.09|497.09|25
1614655900000|2021-03-02 03:31:40|501.08|497.08|501.41|497.41|501.41|497.41|501.04|497.04|29
1614655910000|2021-03-02 03:31:50|501.4|497.4|501.44|497.44|501.56|497.56|501.37|497.37|29
1614655920000|2021-03-02 03:32:00|501.4|497.4|501.82|497.82|501.82|497.82|501.4|497.4|28
1614655930000|2021-03-02 03:32:10|501.65|497.65|501.97|497.97|502.02|498.02|501.65|497.65|23
1614655940000|2021-03-02 03:32:20|501.95|497.95|501.5|497.5|502.01|498.01|501.49|497.49|34
1614655950000|2021-03-02 03:32:30|501.51|497.51|501.16|497.16|501.52|497.52|501.11|497.11|24
1614655960000|2021-03-02 03:32:40|501.2|497.2|501.11|497.11|501.2|497.2|501.04|497.04|24
1614655970000|2021-03-02 03:32:50|501.12|497.12|501.08|497.08|501.13|497.13|501.06|497.06|25
1614655980000|2021-03-02 03:33:00|501.09|497.09|501.03|497.03|501.18|497.18|500.98|496.98|20
1614655990000|2021-03-02 03:33:10|500.96|496.96|500.74|496.74|500.96|496.96|500.71|496.71|26
1614656000000|2021-03-02 03:33:20|500.78|496.78|501.15|497.15|501.22|497.22|500.78|496.78|38
1614656010000|2021-03-02 03:33:30|501.14|497.14|501.16|497.16|501.34|497.34|501.08|497.08|30
1614656020000|2021-03-02 03:33:40|501.27|497.27|501.33|497.33|501.33|497.33|501.19|497.19|29
1614656030000|2021-03-02 03:33:50|501.34|497.34|501.35|497.35|501.53|497.53|501.2|497.2|26
1614656040000|2021-03-02 03:34:00|501.34|497.34|501.61|497.61|501.66|497.66|501.3|497.3|27
1614656050000|2021-03-02 03:34:10|501.66|497.66|501.84|497.84|501.84|497.84|501.66|497.66|25
1614656060000|2021-03-02 03:34:20|501.85|497.85|502.38|498.38|502.44|498.44|501.78|497.78|28
1614656070000|2021-03-02 03:34:30|502.39|498.39|502.29|498.29|502.47|498.47|502.13|498.13|21
1614656080000|2021-03-02 03:34:40|502.28|498.28|502.17|498.17|502.28|498.28|501.96|497.96|24
1614656090000|2021-03-02 03:34:50|502.18|498.18|502.51|498.51|502.51|498.51|502.18|498.18|16
1614656100000|2021-03-02 03:35:00|502.5|498.5|502.59|498.59|502.6|498.6|502.37|498.37|30
1614656110000|2021-03-02 03:35:10|502.65|498.65|502.61|498.61|503.05|499.05|502.58|498.58|31
1614656120000|2021-03-02 03:35:20|502.59|498.59|502.4|498.4|502.59|498.59|502.39|498.39|16
1614656130000|2021-03-02 03:35:30|502.49|498.49|502.36|498.36|502.49|498.49|502.31|498.31|19
1614656140000|2021-03-02 03:35:40|502.47|498.47|502.27|498.27|502.5|498.5|502.27|498.27|15
1614656150000|2021-03-02 03:35:50|502.14|498.14|502.42|498.42|502.49|498.49|502.14|498.14|26
1614656160000|2021-03-02 03:36:00|502.44|498.44|502.49|498.49|502.57|498.57|502.4|498.4|21
1614656170000|2021-03-02 03:36:10|502.56|498.56|502.6|498.6|502.62|498.62|502.27|498.27|33
1614656180000|2021-03-02 03:36:20|502.55|498.55|502.61|498.61|502.71|498.71|502.46|498.46|25
1614656190000|2021-03-02 03:36:30|502.6|498.6|502.66|498.66|502.66|498.66|502.43|498.43|26
1614656200000|2021-03-02 03:36:40|502.65|498.65|502.84|498.84|502.84|498.84|502.61|498.61|29
1614656210000|2021-03-02 03:36:50|502.89|498.89|502.66|498.66|503.04|499.04|502.61|498.61|30
1614656220000|2021-03-02 03:37:00|502.65|498.65|502.25|498.25|502.65|498.65|502.24|498.24|20
1614656230000|2021-03-02 03:37:10|502.11|498.11|502.12|498.12|502.2|498.2|502.08|498.08|25
1614656240000|2021-03-02 03:37:20|502.14|498.14|502.45|498.45|502.56|498.56|502.14|498.14|34
1614656250000|2021-03-02 03:37:30|502.49|498.49|502.72|498.72|502.75|498.75|502.49|498.49|18
1614656260000|2021-03-02 03:37:40|502.7|498.7|502.81|498.81|502.87|498.87|502.57|498.57|25
1614656270000|2021-03-02 03:37:50|502.8|498.8|502.71|498.71|502.83|498.83|502.59|498.59|25
1614656280000|2021-03-02 03:38:00|502.7|498.7|502.61|498.61|502.7|498.7|502.58|498.58|23
1614656290000|2021-03-02 03:38:10|502.66|498.66|502.94|498.94|502.94|498.94|502.66|498.66|31
1614656300000|2021-03-02 03:38:20|503|499|502.92|498.92|503.23|499.23|502.92|498.92|31
1614656310000|2021-03-02 03:38:30|503.1|499.1|502.77|498.77|503.1|499.1|502.76|498.76|26
1614656320000|2021-03-02 03:38:40|502.79|498.79|502.7|498.7|502.83|498.83|502.64|498.64|25
1614656330000|2021-03-02 03:38:50|502.69|498.69|502.7|498.7|502.72|498.72|502.6|498.6|27
1614656340000|2021-03-02 03:39:00|502.69|498.69|502.68|498.68|502.86|498.86|502.66|498.66|22
1614656350000|2021-03-02 03:39:10|502.62|498.62|502.85|498.85|502.94|498.94|502.62|498.62|22
1614656360000|2021-03-02 03:39:20|502.8|498.8|502.92|498.92|503.2|499.2|502.67|498.67|27
1614656370000|2021-03-02 03:39:30|503.02|499.02|502.93|498.93|503.02|499.02|502.92|498.92|24
1614656380000|2021-03-02 03:39:40|502.87|498.87|502.63|498.63|502.87|498.87|502.6|498.6|23
1614656390000|2021-03-02 03:39:50|502.67|498.67|502.55|498.55|502.67|498.67|502.38|498.38|24
1614656400000|2021-03-02 03:40:00|502.54|498.54|502.29|498.29|502.57|498.57|502.28|498.28|29
1614656410000|2021-03-02 03:40:10|502.33|498.33|502.17|498.17|502.38|498.38|502.16|498.16|23
1614656420000|2021-03-02 03:40:20|502.15|498.15|502.09|498.09|502.15|498.15|501.9|497.9|18
1614656430000|2021-03-02 03:40:30|502.07|498.07|502.25|498.25|502.25|498.25|502.01|498.01|27
1614656440000|2021-03-02 03:40:40|502.26|498.26|502.47|498.47|502.47|498.47|502.21|498.21|25
1614656450000|2021-03-02 03:40:50|502.48|498.48|502.5|498.5|502.56|498.56|502.45|498.45|26
1614656460000|2021-03-02 03:41:00|502.51|498.51|502.74|498.74|502.81|498.81|502.51|498.51|24
1614656470000|2021-03-02 03:41:10|502.75|498.75|502.78|498.78|502.82|498.82|502.67|498.67|26
1614656480000|2021-03-02 03:41:20|502.79|498.79|502.58|498.58|502.81|498.81|502.53|498.53|21
1614656490000|2021-03-02 03:41:30|502.55|498.55|502.47|498.47|502.55|498.55|502.46|498.46|22
1614656500000|2021-03-02 03:41:40|502.48|498.48|502.35|498.35|502.49|498.49|502.34|498.34|19
1614656510000|2021-03-02 03:41:50|502.34|498.34|502.26|498.26|502.45|498.45|502.13|498.13|26
1614656520000|2021-03-02 03:42:00|502.25|498.25|501.76|497.76|502.29|498.29|501.76|497.76|29
1614656530000|2021-03-02 03:42:10|501.78|497.78|501.74|497.74|501.8|497.8|501.73|497.73|24
1614656540000|2021-03-02 03:42:20|501.75|497.75|501.75|497.75|501.77|497.77|501.73|497.73|16
1614656550000|2021-03-02 03:42:30|501.74|497.74|501.99|497.99|501.99|497.99|501.69|497.69|30
1614656560000|2021-03-02 03:42:40|501.94|497.94|501.91|497.91|501.94|497.94|501.84|497.84|24
1614656570000|2021-03-02 03:42:50|501.95|497.95|502.03|498.03|502.13|498.13|501.86|497.86|24
1614656580000|2021-03-02 03:43:00|502.04|498.04|502.21|498.21|502.3|498.3|502.04|498.04|29
1614656590000|2021-03-02 03:43:10|502.2|498.2|501.96|497.96|502.22|498.22|501.94|497.94|24
1614656600000|2021-03-02 03:43:20|501.93|497.93|501.9|497.9|501.99|497.99|501.85|497.85|22
1614656610000|2021-03-02 03:43:30|501.92|497.92|501.77|497.77|502.08|498.08|501.69|497.69|25
1614656620000|2021-03-02 03:43:40|501.61|497.61|501.49|497.49|501.61|497.61|501.38|497.38|26
1614656630000|2021-03-02 03:43:50|501.51|497.51|501.44|497.44|501.61|497.61|501.29|497.29|30
1614656640000|2021-03-02 03:44:00|501.45|497.45|501.27|497.27|501.53|497.53|501.2|497.2|31
1614656650000|2021-03-02 03:44:10|501.26|497.26|501.15|497.15|501.35|497.35|501.13|497.13|26
1614656660000|2021-03-02 03:44:20|501.14|497.14|501.08|497.08|501.17|497.17|501.03|497.03|22
1614656670000|2021-03-02 03:44:30|501.09|497.09|501.08|497.08|501.14|497.14|500.98|496.98|25
1614656680000|2021-03-02 03:44:40|501.07|497.07|501.01|497.01|501.09|497.09|500.92|496.92|15
1614656690000|2021-03-02 03:44:50|501|497|501.1|497.1|501.1|497.1|500.89|496.89|20
1614656700000|2021-03-02 03:45:00|501.06|497.06|501.16|497.16|501.22|497.22|500.97|496.97|28
1614656710000|2021-03-02 03:45:10|501.11|497.11|501.15|497.15|501.17|497.17|500.92|496.92|30
1614656720000|2021-03-02 03:45:20|501.05|497.05|500.82|496.82|501.06|497.06|500.77|496.77|29
1614656730000|2021-03-02 03:45:30|500.8|496.8|500.43|496.43|500.8|496.8|500.4|496.4|21
1614656740000|2021-03-02 03:45:40|500.45|496.45|500.41|496.41|500.46|496.46|500.4|496.4|11
1614656750000|2021-03-02 03:45:50|500.4|496.4|500.36|496.36|500.43|496.43|500.32|496.32|24
1614656760000|2021-03-02 03:46:00|500.34|496.34|500.66|496.66|500.67|496.67|500.31|496.31|33
1614656770000|2021-03-02 03:46:10|500.64|496.64|500.77|496.77|500.77|496.77|500.64|496.64|19
1614656780000|2021-03-02 03:46:20|500.71|496.71|500.43|496.43|500.8|496.8|500.42|496.42|32
1614656790000|2021-03-02 03:46:30|500.44|496.44|500.42|496.42|500.49|496.49|500.33|496.33|28
1614656800000|2021-03-02 03:46:40|500.38|496.38|500.25|496.25|500.43|496.43|500.18|496.18|22
1614656810000|2021-03-02 03:46:50|500.31|496.31|500.41|496.41|500.42|496.42|500.26|496.26|21
1614656820000|2021-03-02 03:47:00|500.4|496.4|500.68|496.68|500.7|496.7|500.4|496.4|23
1614656830000|2021-03-02 03:47:10|500.72|496.72|500.97|496.97|500.97|496.97|500.7|496.7|24
1614656840000|2021-03-02 03:47:20|500.96|496.96|501.23|497.23|501.24|497.24|500.96|496.96|21
1614656850000|2021-03-02 03:47:30|501.3|497.3|501.2|497.2|501.33|497.33|501.2|497.2|12
1614656860000|2021-03-02 03:47:40|501.21|497.21|501.1|497.1|501.22|497.22|500.93|496.93|23
1614656870000|2021-03-02 03:47:50|501.16|497.16|500.85|496.85|501.21|497.21|500.85|496.85|27
1614656880000|2021-03-02 03:48:00|500.81|496.81|500.46|496.46|500.81|496.81|500.44|496.44|25
1614656890000|2021-03-02 03:48:10|500.45|496.45|500.63|496.63|500.63|496.63|500.22|496.22|33
1614656900000|2021-03-02 03:48:20|500.6|496.6|500.74|496.74|500.74|496.74|500.54|496.54|23
1614656910000|2021-03-02 03:48:30|500.79|496.79|500.8|496.8|500.97|496.97|500.78|496.78|34
1614656920000|2021-03-02 03:48:40|500.79|496.79|501.13|497.13|501.13|497.13|500.75|496.75|26
1614656930000|2021-03-02 03:48:50|501.18|497.18|501.28|497.28|501.44|497.44|501.14|497.14|32
1614656940000|2021-03-02 03:49:00|501.27|497.27|501.69|497.69|501.76|497.76|501.27|497.27|31
1614656950000|2021-03-02 03:49:10|501.68|497.68|501.94|497.94|501.97|497.97|501.68|497.68|30
1614656960000|2021-03-02 03:49:20|501.93|497.93|502.01|498.01|502.03|498.03|501.74|497.74|25
1614656970000|2021-03-02 03:49:30|502.02|498.02|502.23|498.23|502.33|498.33|502.02|498.02|30
1614656980000|2021-03-02 03:49:40|502.07|498.07|502.19|498.19|502.25|498.25|501.98|497.98|28
1614656990000|2021-03-02 03:49:50|502.2|498.2|502.28|498.28|502.28|498.28|502.2|498.2|23
1614657000000|2021-03-02 03:50:00|502.29|498.29|502.14|498.14|502.29|498.29|502.13|498.13|14
1614657010000|2021-03-02 03:50:10|502.15|498.15|502.3|498.3|502.31|498.31|502.14|498.14|16
1614657020000|2021-03-02 03:50:20|502.35|498.35|502.64|498.64|502.64|498.64|502.31|498.31|26
1614657030000|2021-03-02 03:50:30|502.65|498.65|502.62|498.62|502.79|498.79|502.62|498.62|15
1614657040000|2021-03-02 03:50:40|502.76|498.76|502.68|498.68|502.88|498.88|502.68|498.68|18
1614657050000|2021-03-02 03:50:50|502.67|498.67|502.57|498.57|502.68|498.68|502.52|498.52|17
1614657060000|2021-03-02 03:51:00|502.58|498.58|502.67|498.67|502.7|498.7|502.56|498.56|15
1614657070000|2021-03-02 03:51:10|502.7|498.7|502.85|498.85|502.9|498.9|502.65|498.65|28
1614657080000|2021-03-02 03:51:20|502.84|498.84|502.73|498.73|502.85|498.85|502.72|498.72|20
1614657090000|2021-03-02 03:51:30|502.72|498.72|502.69|498.69|502.75|498.75|502.63|498.63|25
1614657100000|2021-03-02 03:51:40|502.7|498.7|502.94|498.94|502.95|498.95|502.69|498.69|21
1614657110000|2021-03-02 03:51:50|502.93|498.93|502.98|498.98|502.98|498.98|502.92|498.92|11
1614657120000|2021-03-02 03:52:00|502.97|498.97|502.9|498.9|503|499|502.9|498.9|17
1614657130000|2021-03-02 03:52:10|502.88|498.88|502.81|498.81|502.88|498.88|502.73|498.73|14
1614657140000|2021-03-02 03:52:20|502.85|498.85|502.94|498.94|502.94|498.94|502.83|498.83|19
1614657150000|2021-03-02 03:52:30|502.93|498.93|502.9|498.9|502.95|498.95|502.88|498.88|26
1614657160000|2021-03-02 03:52:40|502.89|498.89|502.68|498.68|502.89|498.89|502.65|498.65|21
1614657170000|2021-03-02 03:52:50|502.67|498.67|502.34|498.34|502.67|498.67|502.29|498.29|18
1614657180000|2021-03-02 03:53:00|502.26|498.26|502.36|498.36|502.43|498.43|502.25|498.25|22
1614657190000|2021-03-02 03:53:10|502.37|498.37|502.28|498.28|502.38|498.38|502.25|498.25|17
1614657200000|2021-03-02 03:53:20|502.29|498.29|502.77|498.77|502.77|498.77|502.29|498.29|29
1614657210000|2021-03-02 03:53:30|502.78|498.78|502.81|498.81|502.89|498.89|502.78|498.78|27
1614657220000|2021-03-02 03:53:40|502.79|498.79|502.86|498.86|502.91|498.91|502.79|498.79|16
1614657230000|2021-03-02 03:53:50|502.88|498.88|503.04|499.04|503.04|499.04|502.81|498.81|25
1614657240000|2021-03-02 03:54:00|503.05|499.05|503.13|499.13|503.14|499.14|503.02|499.02|16
1614657250000|2021-03-02 03:54:10|503.14|499.14|503.14|499.14|503.14|499.14|503.12|499.12|7
1614657260000|2021-03-02 03:54:20|503.15|499.15|503.15|499.15|503.15|499.15|503.15|499.15|1
1614657270000|2021-03-02 03:54:30|503.19|499.19|503.22|499.22|503.22|499.22|503.19|499.19|14
1614657280000|2021-03-02 03:54:40|503.2|499.2|503.19|499.19|503.22|499.22|503.19|499.19|10
1614657290000|2021-03-02 03:54:50|503.17|499.17|503.05|499.05|503.18|499.18|503.01|499.01|17
1614657300000|2021-03-02 03:55:00|503.06|499.06|502.85|498.85|503.07|499.07|502.83|498.83|31
1614657310000|2021-03-02 03:55:10|502.87|498.87|502.86|498.86|502.91|498.91|502.82|498.82|20
1614657320000|2021-03-02 03:55:20|502.87|498.87|502.84|498.84|502.91|498.91|502.83|498.83|21
1614657330000|2021-03-02 03:55:30|502.87|498.87|503.12|499.12|503.14|499.14|502.87|498.87|24
1614657340000|2021-03-02 03:55:40|503.11|499.11|503.03|499.03|503.11|499.11|503.03|499.03|13
1614657350000|2021-03-02 03:55:50|503.04|499.04|502.64|498.64|503.04|499.04|502.63|498.63|25
1614657360000|2021-03-02 03:56:00|502.65|498.65|502.62|498.62|502.81|498.81|502.58|498.58|20
1614657370000|2021-03-02 03:56:10|502.68|498.68|502.92|498.92|502.94|498.94|502.57|498.57|28
1614657380000|2021-03-02 03:56:20|502.9|498.9|502.63|498.63|502.91|498.91|502.63|498.63|22
1614657390000|2021-03-02 03:56:30|502.59|498.59|502.51|498.51|502.59|498.59|502.48|498.48|23
1614657400000|2021-03-02 03:56:40|502.5|498.5|502.55|498.55|502.57|498.57|502.42|498.42|28
1614657410000|2021-03-02 03:56:50|502.58|498.58|502.69|498.69|502.72|498.72|502.58|498.58|12
1614657420000|2021-03-02 03:57:00|502.68|498.68|502.69|498.69|502.69|498.69|502.66|498.66|9
1614657430000|2021-03-02 03:57:10|502.7|498.7|502.48|498.48|502.71|498.71|502.46|498.46|14
1614657440000|2021-03-02 03:57:20|502.46|498.46|502.44|498.44|502.48|498.48|502.4|498.4|25
1614657450000|2021-03-02 03:57:30|502.45|498.45|502.45|498.45|502.5|498.5|502.4|498.4|26
1614657460000|2021-03-02 03:57:40|502.46|498.46|502.45|498.45|502.48|498.48|502.39|498.39|23
1614657470000|2021-03-02 03:57:50|502.47|498.47|502.73|498.73|502.77|498.77|502.43|498.43|31
1614657480000|2021-03-02 03:58:00|502.76|498.76|502.96|498.96|503.01|499.01|502.72|498.72|29
1614657490000|2021-03-02 03:58:10|502.99|498.99|503.09|499.09|503.09|499.09|502.99|498.99|12
1614657500000|2021-03-02 03:58:20|503.1|499.1|502.93|498.93|503.12|499.12|502.91|498.91|21
1614657510000|2021-03-02 03:58:30|502.89|498.89|502.84|498.84|502.89|498.89|502.82|498.82|16
1614657520000|2021-03-02 03:58:40|502.78|498.78|502.84|498.84|502.86|498.86|502.78|498.78|23
1614657530000|2021-03-02 03:58:50|502.83|498.83|502.56|498.56|502.84|498.84|502.56|498.56|31
1614657540000|2021-03-02 03:59:00|502.55|498.55|502.57|498.57|502.64|498.64|502.55|498.55|30
1614657550000|2021-03-02 03:59:10|502.63|498.63|502.65|498.65|502.65|498.65|502.32|498.32|29
1614657560000|2021-03-02 03:59:20|502.61|498.61|502.65|498.65|502.74|498.74|502.61|498.61|32
1614657570000|2021-03-02 03:59:30|502.66|498.66|502.46|498.46|502.68|498.68|502.46|498.46|26
1614657580000|2021-03-02 03:59:40|502.47|498.47|502.47|498.47|502.56|498.56|502.39|498.39|29
1614657590000|2021-03-02 03:59:50|502.46|498.46|502.41|498.41|502.51|498.51|502.39|498.39|27
1614657600000|2021-03-02 04:00:00|502.42|498.42|502.35|498.35|502.48|498.48|502.34|498.34|22
1614657610000|2021-03-02 04:00:10|502.36|498.36|502.38|498.38|502.38|498.38|502.32|498.32|20
1614657620000|2021-03-02 04:00:20|502.31|498.31|502.3|498.3|502.31|498.31|502.24|498.24|22
1614657630000|2021-03-02 04:00:30|502.45|498.45|502.53|498.53|502.67|498.67|502.45|498.45|29
1614657640000|2021-03-02 04:00:40|502.47|498.47|502.53|498.53|502.54|498.54|502.4|498.4|17
1614657650000|2021-03-02 04:00:50|502.51|498.51|502.42|498.42|502.53|498.53|502.3|498.3|28
1614657660000|2021-03-02 04:01:00|502.45|498.45|502.33|498.33|502.46|498.46|502.28|498.28|28
1614657670000|2021-03-02 04:01:10|502.29|498.29|501.86|497.86|502.29|498.29|501.83|497.83|25
1614657680000|2021-03-02 04:01:20|501.84|497.84|501.8|497.8|501.84|497.84|501.71|497.71|30
1614657690000|2021-03-02 04:01:30|501.77|497.77|501.63|497.63|501.79|497.79|501.63|497.63|13
1614657700000|2021-03-02 04:01:40|501.64|497.64|501.82|497.82|501.86|497.86|501.58|497.58|26
1614657710000|2021-03-02 04:01:50|501.81|497.81|501.79|497.79|501.82|497.82|501.72|497.72|13
1614657720000|2021-03-02 04:02:00|501.8|497.8|502.36|498.36|502.46|498.46|501.8|497.8|28
1614657730000|2021-03-02 04:02:10|502.22|498.22|502.59|498.59|502.59|498.59|501.98|497.98|34
1614657740000|2021-03-02 04:02:20|502.55|498.55|502.68|498.68|503|499|502.54|498.54|31
1614657750000|2021-03-02 04:02:30|502.7|498.7|502.42|498.42|503.03|499.03|502.42|498.42|29
1614657760000|2021-03-02 04:02:40|502.53|498.53|502.92|498.92|503.2|499.2|502.53|498.53|26
1614657770000|2021-03-02 04:02:50|502.66|498.66|503.08|499.08|503.23|499.23|502.35|498.35|28
1614657780000|2021-03-02 04:03:00|503.05|499.05|503.9|499.9|503.9|499.9|503.05|499.05|30
1614657790000|2021-03-02 04:03:10|503.91|499.91|504.16|500.16|504.18|500.18|503.9|499.9|26
1614657800000|2021-03-02 04:03:20|504.17|500.17|504.53|500.53|504.54|500.54|504.15|500.15|32
1614657810000|2021-03-02 04:03:30|504.54|500.54|504.58|500.58|504.6|500.6|504.36|500.36|32
1614657820000|2021-03-02 04:03:40|504.57|500.57|504.51|500.51|504.66|500.66|504.35|500.35|27
1614657830000|2021-03-02 04:03:50|504.52|500.52|504.53|500.53|504.68|500.68|504.44|500.44|27
1614657840000|2021-03-02 04:04:00|504.52|500.52|504.31|500.31|504.65|500.65|504.31|500.31|25
1614657850000|2021-03-02 04:04:10|504.3|500.3|504.46|500.46|504.46|500.46|504.29|500.29|24
1614657860000|2021-03-02 04:04:20|504.45|500.45|504.66|500.66|504.66|500.66|504.45|500.45|32
1614657870000|2021-03-02 04:04:30|504.67|500.67|505.14|501.14|505.39|501.39|504.66|500.66|34
1614657880000|2021-03-02 04:04:40|505.17|501.17|505.35|501.35|505.36|501.36|505.17|501.17|19
1614657890000|2021-03-02 04:04:50|505.37|501.37|505.28|501.28|505.44|501.44|505.28|501.28|25
1614657900000|2021-03-02 04:05:00|505.25|501.25|504.93|500.93|505.25|501.25|504.93|500.93|22
1614657910000|2021-03-02 04:05:10|504.94|500.94|504.92|500.92|504.94|500.94|504.85|500.85|23
1614657920000|2021-03-02 04:05:20|504.91|500.91|504.83|500.83|504.96|500.96|504.82|500.82|17
1614657930000|2021-03-02 04:05:30|504.88|500.88|504.73|500.73|504.88|500.88|504.73|500.73|15
1614657940000|2021-03-02 04:05:40|504.71|500.71|504.51|500.51|504.71|500.71|504.32|500.32|27
1614657950000|2021-03-02 04:05:50|504.52|500.52|504.06|500.06|504.52|500.52|504.06|500.06|28
1614657960000|2021-03-02 04:06:00|503.98|499.98|504.17|500.17|504.32|500.32|503.94|499.94|23
1614657970000|2021-03-02 04:06:10|504.19|500.19|504.43|500.43|504.46|500.46|504.15|500.15|33
1614657980000|2021-03-02 04:06:20|504.25|500.25|504.29|500.29|504.41|500.41|504.24|500.24|20
1614657990000|2021-03-02 04:06:30|504.34|500.34|504.18|500.18|504.34|500.34|504.01|500.01|25
1614658000000|2021-03-02 04:06:40|504.19|500.19|504.1|500.1|504.19|500.19|504.1|500.1|10
1614658010000|2021-03-02 04:06:50|504.08|500.08|503.9|499.9|504.12|500.12|503.81|499.81|19
1614658020000|2021-03-02 04:07:00|503.92|499.92|503.93|499.93|504.02|500.02|503.77|499.77|26
1614658030000|2021-03-02 04:07:10|503.94|499.94|504.21|500.21|504.36|500.36|503.87|499.87|33
1614658040000|2021-03-02 04:07:20|504.2|500.2|503.93|499.93|504.2|500.2|503.92|499.92|25
1614658050000|2021-03-02 04:07:30|503.89|499.89|504.25|500.25|504.25|500.25|503.85|499.85|26
1614658060000|2021-03-02 04:07:40|504.26|500.26|504.25|500.25|504.27|500.27|504.14|500.14|28
1614658070000|2021-03-02 04:07:50|504.13|500.13|504|500|504.21|500.21|504|500|31
1614658080000|2021-03-02 04:08:00|504.06|500.06|503.91|499.91|504.07|500.07|503.89|499.89|25
1614658090000|2021-03-02 04:08:10|503.88|499.88|503.84|499.84|503.94|499.94|503.82|499.82|24
1614658100000|2021-03-02 04:08:20|503.82|499.82|503.81|499.81|503.91|499.91|503.71|499.71|32
1614658110000|2021-03-02 04:08:30|503.85|499.85|503.91|499.91|503.93|499.93|503.85|499.85|16
1614658120000|2021-03-02 04:08:40|503.9|499.9|504.06|500.06|504.07|500.07|503.88|499.88|18
1614658130000|2021-03-02 04:08:50|504.05|500.05|503.77|499.77|504.05|500.05|503.76|499.76|30
1614658140000|2021-03-02 04:09:00|503.75|499.75|503.67|499.67|503.77|499.77|503.63|499.63|23
1614658150000|2021-03-02 04:09:10|503.66|499.66|503.78|499.78|503.81|499.81|503.65|499.65|26
1614658160000|2021-03-02 04:09:20|503.77|499.77|503.74|499.74|503.77|499.77|503.62|499.62|24
1614658170000|2021-03-02 04:09:30|503.73|499.73|503.62|499.62|503.89|499.89|503.55|499.55|31
1614658180000|2021-03-02 04:09:40|503.61|499.61|503.35|499.35|503.61|499.61|503.27|499.27|30
1614658190000|2021-03-02 04:09:50|503.27|499.27|503.23|499.23|503.31|499.31|503.14|499.14|25
1614658200000|2021-03-02 04:10:00|503.22|499.22|502.81|498.81|503.23|499.23|502.78|498.78|28
1614658210000|2021-03-02 04:10:10|502.73|498.73|502.69|498.69|502.74|498.74|502.59|498.59|18
1614658220000|2021-03-02 04:10:20|502.7|498.7|502.75|498.75|502.84|498.84|502.58|498.58|27
1614658230000|2021-03-02 04:10:30|502.81|498.81|503.52|499.52|503.56|499.56|502.81|498.81|32
1614658240000|2021-03-02 04:10:40|503.46|499.46|503.53|499.53|503.6|499.6|503.08|499.08|35
1614658250000|2021-03-02 04:10:50|503.54|499.54|503.56|499.56|503.7|499.7|503.36|499.36|29
1614658260000|2021-03-02 04:11:00|503.54|499.54|503.36|499.36|503.55|499.55|503.3|499.3|23
1614658270000|2021-03-02 04:11:10|503.38|499.38|503.2|499.2|503.4|499.4|503|499|30
1614658280000|2021-03-02 04:11:20|503.21|499.21|502.85|498.85|503.24|499.24|502.85|498.85|26
1614658290000|2021-03-02 04:11:30|502.86|498.86|503.16|499.16|503.19|499.19|502.84|498.84|27
1614658300000|2021-03-02 04:11:40|503.13|499.13|503.12|499.12|503.18|499.18|503.11|499.11|24
1614658310000|2021-03-02 04:11:50|503.08|499.08|503.36|499.36|503.38|499.38|503.08|499.08|22
1614658320000|2021-03-02 04:12:00|503.38|499.38|503.77|499.77|503.77|499.77|503.38|499.38|24
1614658330000|2021-03-02 04:12:10|503.85|499.85|503.51|499.51|503.85|499.85|503.45|499.45|24
1614658340000|2021-03-02 04:12:20|503.39|499.39|503.15|499.15|503.4|499.4|503.14|499.14|28
1614658350000|2021-03-02 04:12:30|503.07|499.07|502.95|498.95|503.07|499.07|502.92|498.92|22
1614658360000|2021-03-02 04:12:40|502.94|498.94|502.96|498.96|503|499|502.85|498.85|25
1614658370000|2021-03-02 04:12:50|502.97|498.97|502.89|498.89|503.02|499.02|502.84|498.84|24
1614658380000|2021-03-02 04:13:00|502.88|498.88|502.7|498.7|502.89|498.89|502.7|498.7|19
1614658390000|2021-03-02 04:13:10|502.66|498.66|502.69|498.69|502.82|498.82|502.49|498.49|21
1614658400000|2021-03-02 04:13:20|502.7|498.7|502.86|498.86|503|499|502.45|498.45|33
1614658410000|2021-03-02 04:13:30|502.88|498.88|502.51|498.51|502.88|498.88|502.5|498.5|21
1614658420000|2021-03-02 04:13:40|502.5|498.5|502.38|498.38|502.55|498.55|502.37|498.37|27
1614658430000|2021-03-02 04:13:50|502.39|498.39|502.45|498.45|502.53|498.53|502.32|498.32|25
1614658440000|2021-03-02 04:14:00|502.43|498.43|502.3|498.3|502.54|498.54|502.3|498.3|33
1614658450000|2021-03-02 04:14:10|502.27|498.27|502.13|498.13|502.27|498.27|502.06|498.06|31
1614658460000|2021-03-02 04:14:20|502.11|498.11|502.46|498.46|502.46|498.46|502.11|498.11|29
1614658470000|2021-03-02 04:14:30|502.34|498.34|502.49|498.49|502.49|498.49|502.25|498.25|26
1614658480000|2021-03-02 04:14:40|502.47|498.47|502.77|498.77|502.79|498.79|502.47|498.47|27
1614658490000|2021-03-02 04:14:50|502.76|498.76|502.51|498.51|502.83|498.83|502.48|498.48|23
1614658500000|2021-03-02 04:15:00|502.48|498.48|502.31|498.31|502.48|498.48|502.3|498.3|28
1614658510000|2021-03-02 04:15:10|502.28|498.28|502.09|498.09|502.28|498.28|502.08|498.08|22
1614658520000|2021-03-02 04:15:20|502.1|498.1|502.16|498.16|502.43|498.43|502.1|498.1|24
1614658530000|2021-03-02 04:15:30|502.17|498.17|502.06|498.06|502.2|498.2|502.06|498.06|12
1614658540000|2021-03-02 04:15:40|502.05|498.05|502.06|498.06|502.37|498.37|502|498|26
1614658550000|2021-03-02 04:15:50|502.12|498.12|501.68|497.68|502.15|498.15|501.68|497.68|17
1614658560000|2021-03-02 04:16:00|501.66|497.66|501.62|497.62|501.66|497.66|501.4|497.4|16
1614658570000|2021-03-02 04:16:10|501.64|497.64|501.66|497.66|501.81|497.81|501.63|497.63|23
1614658580000|2021-03-02 04:16:20|501.65|497.65|501.59|497.59|501.84|497.84|501.57|497.57|28
1614658590000|2021-03-02 04:16:30|501.61|497.61|501.21|497.21|501.61|497.61|501.21|497.21|20
1614658600000|2021-03-02 04:16:40|501.2|497.2|501.07|497.07|501.22|497.22|500.96|496.96|31
1614658610000|2021-03-02 04:16:50|501.06|497.06|501.08|497.08|501.14|497.14|501|497|28
1614658620000|2021-03-02 04:17:00|501.11|497.11|501.09|497.09|501.12|497.12|501.05|497.05|21
1614658630000|2021-03-02 04:17:10|501.08|497.08|501|497|501.08|497.08|500.94|496.94|27
1614658640000|2021-03-02 04:17:20|501.02|497.02|500.74|496.74|501.02|497.02|500.65|496.65|31
1614658650000|2021-03-02 04:17:30|500.79|496.79|500.46|496.46|500.82|496.82|500.45|496.45|32
1614658660000|2021-03-02 04:17:40|500.45|496.45|500.45|496.45|500.63|496.63|500.15|496.15|31
1614658670000|2021-03-02 04:17:50|500.44|496.44|500.27|496.27|500.46|496.46|500.23|496.23|30
1614658680000|2021-03-02 04:18:00|500.28|496.28|500.14|496.14|500.3|496.3|500.12|496.12|35
1614658690000|2021-03-02 04:18:10|500.12|496.12|500.12|496.12|500.16|496.16|499.99|495.99|32
1614658700000|2021-03-02 04:18:20|500.14|496.14|500.79|496.79|500.8|496.8|500.14|496.14|27
1614658710000|2021-03-02 04:18:30|500.78|496.78|500.66|496.66|500.97|496.97|500.66|496.66|28
1614658720000|2021-03-02 04:18:40|500.67|496.67|500.33|496.33|500.68|496.68|500.31|496.31|29
1614658730000|2021-03-02 04:18:50|500.32|496.32|500.49|496.49|500.55|496.55|500.32|496.32|27
1614658740000|2021-03-02 04:19:00|500.51|496.51|500.76|496.76|500.86|496.86|500.51|496.51|26
1614658750000|2021-03-02 04:19:10|500.72|496.72|500.46|496.46|500.95|496.95|500.46|496.46|31
1614658760000|2021-03-02 04:19:20|500.43|496.43|500.19|496.19|500.46|496.46|500.18|496.18|22
1614658770000|2021-03-02 04:19:30|500.17|496.17|500.28|496.28|500.32|496.32|500.17|496.17|28
1614658780000|2021-03-02 04:19:40|500.27|496.27|500.3|496.3|500.49|496.49|500.26|496.26|28
1614658790000|2021-03-02 04:19:50|500.28|496.28|500.29|496.29|500.31|496.31|500.23|496.23|29
1614658800000|2021-03-02 04:20:00|500.3|496.3|500.64|496.64|500.73|496.73|500.3|496.3|24
1614658810000|2021-03-02 04:20:10|500.62|496.62|500.69|496.69|500.69|496.69|500.6|496.6|18
1614658820000|2021-03-02 04:20:20|500.7|496.7|500.63|496.63|500.73|496.73|500.62|496.62|21
1614658830000|2021-03-02 04:20:30|500.61|496.61|500.81|496.81|500.98|496.98|500.61|496.61|29
1614658840000|2021-03-02 04:20:40|500.87|496.87|501.57|497.57|501.58|497.58|500.86|496.86|30
1614658850000|2021-03-02 04:20:50|501.67|497.67|502.03|498.03|502.03|498.03|501.67|497.67|22
1614658860000|2021-03-02 04:21:00|502.01|498.01|501.68|497.68|502.25|498.25|501.68|497.68|26
1614658870000|2021-03-02 04:21:10|501.7|497.7|501.69|497.69|501.74|497.74|501.61|497.61|16
1614658880000|2021-03-02 04:21:20|501.67|497.67|501.82|497.82|501.87|497.87|501.67|497.67|21
1614658890000|2021-03-02 04:21:30|501.87|497.87|501.77|497.77|502.06|498.06|501.75|497.75|30
1614658900000|2021-03-02 04:21:40|501.8|497.8|501.65|497.65|501.81|497.81|501.61|497.61|23
1614658910000|2021-03-02 04:21:50|501.64|497.64|501.16|497.16|501.64|497.64|501.15|497.15|22
1614658920000|2021-03-02 04:22:00|501.15|497.15|501.32|497.32|501.32|497.32|501.11|497.11|18
1614658930000|2021-03-02 04:22:10|501.31|497.31|501.72|497.72|501.75|497.75|501.28|497.28|19
1614658940000|2021-03-02 04:22:20|501.73|497.73|501.57|497.57|501.76|497.76|501.55|497.55|25
1614658950000|2021-03-02 04:22:30|501.56|497.56|501.47|497.47|501.59|497.59|501.47|497.47|22
1614658960000|2021-03-02 04:22:40|501.48|497.48|501.42|497.42|501.55|497.55|501.33|497.33|26
1614658970000|2021-03-02 04:22:50|501.48|497.48|501.78|497.78|501.95|497.95|501.48|497.48|27
1614658980000|2021-03-02 04:23:00|501.76|497.76|501.19|497.19|501.76|497.76|501.07|497.07|25
1614658990000|2021-03-02 04:23:10|501.1|497.1|501.12|497.12|501.22|497.22|501.05|497.05|26
1614659000000|2021-03-02 04:23:20|501.14|497.14|501.38|497.38|501.38|497.38|501.09|497.09|30
1614659010000|2021-03-02 04:23:30|501.37|497.37|501.35|497.35|501.42|497.42|501.29|497.29|27
1614659020000|2021-03-02 04:23:40|501.18|497.18|501.13|497.13|501.32|497.32|501.1|497.1|27
1614659030000|2021-03-02 04:23:50|501.14|497.14|501.02|497.02|501.15|497.15|501|497|17
1614659040000|2021-03-02 04:24:00|501|497|500.8|496.8|501.01|497.01|500.75|496.75|25
1614659050000|2021-03-02 04:24:10|500.77|496.77|500.67|496.67|500.91|496.91|500.66|496.66|27
1614659060000|2021-03-02 04:24:20|500.68|496.68|501.02|497.02|501.15|497.15|500.65|496.65|28
1614659070000|2021-03-02 04:24:30|500.99|496.99|500.77|496.77|501.07|497.07|500.73|496.73|23
1614659080000|2021-03-02 04:24:40|500.75|496.75|500.75|496.75|500.77|496.77|500.59|496.59|20
1614659090000|2021-03-02 04:24:50|500.66|496.66|500.75|496.75|500.82|496.82|500.59|496.59|25
1614659100000|2021-03-02 04:25:00|500.7|496.7|500.12|496.12|500.7|496.7|500.12|496.12|22
1614659110000|2021-03-02 04:25:10|500.1|496.1|500.11|496.11|500.15|496.15|499.8|495.8|31
1614659120000|2021-03-02 04:25:20|500.1|496.1|500.15|496.15|500.15|496.15|499.96|495.96|18
1614659130000|2021-03-02 04:25:30|500.16|496.16|500.36|496.36|500.4|496.4|500.14|496.14|25
1614659140000|2021-03-02 04:25:40|500.35|496.35|500.06|496.06|500.35|496.35|500.06|496.06|25
1614659150000|2021-03-02 04:25:50|500.07|496.07|500.04|496.04|500.11|496.11|500.04|496.04|18
1614659160000|2021-03-02 04:26:00|500.05|496.05|500.16|496.16|500.19|496.19|500.01|496.01|25
1614659170000|2021-03-02 04:26:10|500.12|496.12|500.2|496.2|500.36|496.36|500.12|496.12|26
1614659180000|2021-03-02 04:26:20|500.1|496.1|500.22|496.22|500.28|496.28|500.1|496.1|22
1614659190000|2021-03-02 04:26:30|500.24|496.24|500.15|496.15|500.29|496.29|500.14|496.14|21
1614659200000|2021-03-02 04:26:40|500.14|496.14|499.98|495.98|500.14|496.14|499.88|495.88|24
1614659210000|2021-03-02 04:26:50|499.97|495.97|499.8|495.8|499.98|495.98|499.78|495.78|9
1614659220000|2021-03-02 04:27:00|499.83|495.83|499.93|495.93|499.93|495.93|499.83|495.83|21
1614659230000|2021-03-02 04:27:10|499.94|495.94|500.05|496.05|500.06|496.06|499.77|495.77|23
1614659240000|2021-03-02 04:27:20|500.06|496.06|499.87|495.87|500.07|496.07|499.86|495.86|23
1614659250000|2021-03-02 04:27:30|499.88|495.88|499.84|495.84|499.98|495.98|499.84|495.84|8
1614659260000|2021-03-02 04:27:40|499.75|495.75|499.57|495.57|499.78|495.78|499.57|495.57|11
1614659270000|2021-03-02 04:27:50|499.56|495.56|499.47|495.47|499.56|495.56|499.45|495.45|12
1614659280000|2021-03-02 04:28:00|499.45|495.45|499.59|495.59|499.59|495.59|499.44|495.44|17
1614659290000|2021-03-02 04:28:10|499.69|495.69|499.79|495.79|499.9|495.9|499.68|495.68|25
1614659300000|2021-03-02 04:28:20|499.77|495.77|499.51|495.51|499.78|495.78|499.43|495.43|24
1614659310000|2021-03-02 04:28:30|499.53|495.53|499.78|495.78|499.78|495.78|499.47|495.47|19
1614659320000|2021-03-02 04:28:40|499.77|495.77|499.74|495.74|499.84|495.84|499.64|495.64|19
1614659330000|2021-03-02 04:28:50|499.75|495.75|499.63|495.63|499.75|495.75|499.53|495.53|15
1614659340000|2021-03-02 04:29:00|499.6|495.6|499.68|495.68|499.68|495.68|499.53|495.53|30
1614659350000|2021-03-02 04:29:10|499.69|495.69|499.74|495.74|499.79|495.79|499.69|495.69|27
1614659360000|2021-03-02 04:29:20|499.73|495.73|499.73|495.73|499.95|495.95|499.69|495.69|32
1614659370000|2021-03-02 04:29:30|499.71|495.71|499.5|495.5|499.71|495.71|499.47|495.47|23
1614659380000|2021-03-02 04:29:40|499.52|495.52|499.5|495.5|499.57|495.57|499.5|495.5|22
1614659390000|2021-03-02 04:29:50|499.51|495.51|499.59|495.59|499.6|495.6|499.51|495.51|26
1614659400000|2021-03-02 04:30:00|499.6|495.6|499.52|495.52|499.61|495.61|499.5|495.5|19
1614659410000|2021-03-02 04:30:10|499.51|495.51|499.52|495.52|499.52|495.52|499.48|495.48|12
1614659420000|2021-03-02 04:30:20|499.49|495.49|499.53|495.53|499.53|495.53|499.49|495.49|12
1614659430000|2021-03-02 04:30:30|499.52|495.52|499.49|495.49|499.59|495.59|499.49|495.49|11
1614659440000|2021-03-02 04:30:40|499.5|495.5|499.93|495.93|499.94|495.94|499.43|495.43|19
1614659450000|2021-03-02 04:30:50|499.94|495.94|500.22|496.22|500.22|496.22|499.94|495.94|26
1614659460000|2021-03-02 04:31:00|500.26|496.26|500.52|496.52|500.52|496.52|500.26|496.26|28
1614659470000|2021-03-02 04:31:10|500.54|496.54|500.5|496.5|500.54|496.54|500.47|496.47|22
1614659480000|2021-03-02 04:31:20|500.49|496.49|500.61|496.61|500.61|496.61|500.37|496.37|27
1614659490000|2021-03-02 04:31:30|500.62|496.62|500.76|496.76|500.79|496.79|500.61|496.61|22
1614659500000|2021-03-02 04:31:40|500.74|496.74|501.36|497.36|501.36|497.36|500.74|496.74|26
1614659510000|2021-03-02 04:31:50|501.38|497.38|501.36|497.36|501.48|497.48|501.36|497.36|18
1614659520000|2021-03-02 04:32:00|501.31|497.31|501.19|497.19|501.38|497.38|501.12|497.12|25
1614659530000|2021-03-02 04:32:10|501.18|497.18|501.46|497.46|501.56|497.56|501.16|497.16|26
1614659540000|2021-03-02 04:32:20|501.45|497.45|501.22|497.22|501.48|497.48|501.22|497.22|23
1614659550000|2021-03-02 04:32:30|501.21|497.21|501.11|497.11|501.22|497.22|501.09|497.09|27
1614659560000|2021-03-02 04:32:40|501.13|497.13|501.31|497.31|501.32|497.32|501.1|497.1|24
1614659570000|2021-03-02 04:32:50|501.32|497.32|501.42|497.42|501.54|497.54|501.32|497.32|24
1614659580000|2021-03-02 04:33:00|501.43|497.43|501.53|497.53|501.53|497.53|501.4|497.4|19
1614659590000|2021-03-02 04:33:10|501.54|497.54|501.51|497.51|501.62|497.62|501.5|497.5|20
1614659600000|2021-03-02 04:33:20|501.5|497.5|501.36|497.36|501.5|497.5|501.3|497.3|25
1614659610000|2021-03-02 04:33:30|501.35|497.35|501.5|497.5|501.51|497.51|501.34|497.34|22
1614659620000|2021-03-02 04:33:40|501.51|497.51|501.67|497.67|501.68|497.68|501.41|497.41|31
1614659630000|2021-03-02 04:33:50|501.71|497.71|501.62|497.62|501.71|497.71|501.61|497.61|27
1614659640000|2021-03-02 04:34:00|501.64|497.64|501.3|497.3|501.64|497.64|501.3|497.3|22
1614659650000|2021-03-02 04:34:10|501.31|497.31|501.31|497.31|501.31|497.31|501.24|497.24|17
1614659660000|2021-03-02 04:34:20|501.33|497.33|501.15|497.15|501.35|497.35|501.11|497.11|26
1614659670000|2021-03-02 04:34:30|501.14|497.14|501.44|497.44|501.44|497.44|501.14|497.14|24
1614659680000|2021-03-02 04:34:40|501.43|497.43|501.73|497.73|501.73|497.73|501.43|497.43|22
1614659690000|2021-03-02 04:34:50|501.74|497.74|501.83|497.83|501.85|497.85|501.74|497.74|17
1614659700000|2021-03-02 04:35:00|501.84|497.84|501.58|497.58|501.86|497.86|501.55|497.55|24
1614659710000|2021-03-02 04:35:10|501.55|497.55|501.61|497.61|501.65|497.65|501.54|497.54|29
1614659720000|2021-03-02 04:35:20|501.56|497.56|501.76|497.76|501.82|497.82|501.56|497.56|23
1614659730000|2021-03-02 04:35:30|501.75|497.75|501.82|497.82|501.84|497.84|501.75|497.75|11
1614659740000|2021-03-02 04:35:40|501.83|497.83|502.08|498.08|502.08|498.08|501.83|497.83|19
1614659750000|2021-03-02 04:35:50|502.05|498.05|501.95|497.95|502.06|498.06|501.95|497.95|12
1614659760000|2021-03-02 04:36:00|501.97|497.97|501.78|497.78|501.98|497.98|501.78|497.78|11
1614659770000|2021-03-02 04:36:10|501.77|497.77|501.77|497.77|501.8|497.8|501.76|497.76|4
1614659780000|2021-03-02 04:36:20|501.8|497.8|501.75|497.75|501.8|497.8|501.69|497.69|13
1614659790000|2021-03-02 04:36:30|501.73|497.73|501.69|497.69|501.73|497.73|501.64|497.64|11
1614659800000|2021-03-02 04:36:40|501.75|497.75|501.9|497.9|501.94|497.94|501.75|497.75|32
1614659810000|2021-03-02 04:36:50|501.95|497.95|502.01|498.01|502.08|498.08|501.91|497.91|22
1614659820000|2021-03-02 04:37:00|501.97|497.97|501.96|497.96|502.06|498.06|501.94|497.94|22
1614659830000|2021-03-02 04:37:10|501.99|497.99|502.33|498.33|502.35|498.35|501.98|497.98|29
1614659840000|2021-03-02 04:37:20|502.32|498.32|502.5|498.5|502.5|498.5|502.31|498.31|24
1614659850000|2021-03-02 04:37:30|502.47|498.47|502.31|498.31|502.47|498.47|502.12|498.12|32
1614659860000|2021-03-02 04:37:40|502.32|498.32|502.35|498.35|502.54|498.54|502.28|498.28|25
1614659870000|2021-03-02 04:37:50|502.36|498.36|502.47|498.47|502.58|498.58|502.36|498.36|27
1614659880000|2021-03-02 04:38:00|502.44|498.44|502.16|498.16|502.5|498.5|502.15|498.15|29
1614659890000|2021-03-02 04:38:10|502.17|498.17|502.32|498.32|502.32|498.32|502.08|498.08|30
1614659900000|2021-03-02 04:38:20|502.29|498.29|502.33|498.33|502.34|498.34|502.14|498.14|21
1614659910000|2021-03-02 04:38:30|502.37|498.37|502.58|498.58|502.62|498.62|502.35|498.35|31
1614659920000|2021-03-02 04:38:40|502.55|498.55|503.07|499.07|503.1|499.1|502.53|498.53|29
1614659930000|2021-03-02 04:38:50|503.1|499.1|503.07|499.07|503.22|499.22|503.04|499.04|25
1614659940000|2021-03-02 04:39:00|503.06|499.06|503.42|499.42|503.43|499.43|503.06|499.06|28
1614659950000|2021-03-02 04:39:10|503.34|499.34|503.45|499.45|503.59|499.59|503.2|499.2|23
1614659960000|2021-03-02 04:39:20|503.48|499.48|503.83|499.83|503.9|499.9|503.48|499.48|32
1614659970000|2021-03-02 04:39:30|503.85|499.85|504.02|500.02|504.06|500.06|503.85|499.85|18
1614659980000|2021-03-02 04:39:40|504.01|500.01|504.08|500.08|504.12|500.12|504.01|500.01|24
1614659990000|2021-03-02 04:39:50|504.1|500.1|504.13|500.13|504.17|500.17|504.02|500.02|25
1614660000000|2021-03-02 04:40:00|504.12|500.12|503.88|499.88|504.12|500.12|503.85|499.85|24
1614660010000|2021-03-02 04:40:10|503.89|499.89|503.72|499.72|503.91|499.91|503.48|499.48|29
1614660020000|2021-03-02 04:40:20|503.7|499.7|503.84|499.84|503.96|499.96|503.62|499.62|26
1614660030000|2021-03-02 04:40:30|503.83|499.83|503.65|499.65|503.84|499.84|503.63|499.63|20
1614660040000|2021-03-02 04:40:40|503.64|499.64|503.77|499.77|503.8|499.8|503.64|499.64|19
1614660050000|2021-03-02 04:40:50|503.79|499.79|503.68|499.68|503.79|499.79|503.64|499.64|17
1614660060000|2021-03-02 04:41:00|503.69|499.69|503.78|499.78|503.81|499.81|503.67|499.67|14
1614660070000|2021-03-02 04:41:10|503.83|499.83|503.72|499.72|503.86|499.86|503.68|499.68|22
1614660080000|2021-03-02 04:41:20|503.71|499.71|503.71|499.71|503.72|499.72|503.68|499.68|11
1614660090000|2021-03-02 04:41:30|503.68|499.68|503.64|499.64|503.76|499.76|503.63|499.63|10
1614660100000|2021-03-02 04:41:40|503.63|499.63|503.51|499.51|503.64|499.64|503.42|499.42|22
1614660110000|2021-03-02 04:41:50|503.5|499.5|503.38|499.38|503.73|499.73|503.38|499.38|27
1614660120000|2021-03-02 04:42:00|503.39|499.39|503.45|499.45|503.47|499.47|503.29|499.29|34
1614660130000|2021-03-02 04:42:10|503.4|499.4|503.72|499.72|503.72|499.72|503.4|499.4|25
1614660140000|2021-03-02 04:42:20|503.74|499.74|503.58|499.58|503.76|499.76|503.43|499.43|31
1614660150000|2021-03-02 04:42:30|503.55|499.55|503.7|499.7|503.71|499.71|503.51|499.51|25
1614660160000|2021-03-02 04:42:40|503.69|499.69|503.88|499.88|503.89|499.89|503.65|499.65|14
1614660170000|2021-03-02 04:42:50|503.86|499.86|503.9|499.9|503.94|499.94|503.8|499.8|17
1614660180000|2021-03-02 04:43:00|503.94|499.94|503.66|499.66|503.94|499.94|503.65|499.65|20
1614660190000|2021-03-02 04:43:10|503.68|499.68|503.73|499.73|503.77|499.77|503.58|499.58|24
1614660200000|2021-03-02 04:43:20|503.7|499.7|503.7|499.7|503.74|499.74|503.67|499.67|16
1614660210000|2021-03-02 04:43:30|503.71|499.71|503.93|499.93|504|500|503.71|499.71|22
1614660220000|2021-03-02 04:43:40|503.92|499.92|503.92|499.92|503.93|499.93|503.86|499.86|18
1614660230000|2021-03-02 04:43:50|503.91|499.91|504.11|500.11|504.11|500.11|503.91|499.91|23
1614660240000|2021-03-02 04:44:00|504.08|500.08|504.01|500.01|504.14|500.14|503.95|499.95|23
1614660250000|2021-03-02 04:44:10|504|500|504|500|504.02|500.02|503.95|499.95|22
1614660260000|2021-03-02 04:44:20|504.01|500.01|503.61|499.61|504.01|500.01|503.54|499.54|26
1614660270000|2021-03-02 04:44:30|503.6|499.6|503.56|499.56|503.74|499.74|503.54|499.54|29
1614660280000|2021-03-02 04:44:40|503.55|499.55|503.74|499.74|503.76|499.76|503.55|499.55|21
1614660290000|2021-03-02 04:44:50|503.81|499.81|503.66|499.66|503.84|499.84|503.64|499.64|22
1614660300000|2021-03-02 04:45:00|503.64|499.64|503.62|499.62|503.67|499.67|503.51|499.51|25
1614660310000|2021-03-02 04:45:10|503.63|499.63|503.59|499.59|503.67|499.67|503.59|499.59|15
1614660320000|2021-03-02 04:45:20|503.63|499.63|503.52|499.52|503.63|499.63|503.37|499.37|33
1614660330000|2021-03-02 04:45:30|503.53|499.53|503.53|499.53|503.64|499.64|503.49|499.49|27
1614660340000|2021-03-02 04:45:40|503.56|499.56|503.54|499.54|503.56|499.56|503.4|499.4|23
1614660350000|2021-03-02 04:45:50|503.55|499.55|503.62|499.62|503.63|499.63|503.53|499.53|15
1614660360000|2021-03-02 04:46:00|503.61|499.61|503.59|499.59|503.7|499.7|503.59|499.59|16
1614660370000|2021-03-02 04:46:10|503.58|499.58|503.75|499.75|503.75|499.75|503.56|499.56|21
1614660380000|2021-03-02 04:46:20|503.79|499.79|503.76|499.76|503.93|499.93|503.73|499.73|25
1614660390000|2021-03-02 04:46:30|503.77|499.77|503.73|499.73|503.89|499.89|503.65|499.65|26
1614660400000|2021-03-02 04:46:40|503.75|499.75|503.65|499.65|503.77|499.77|503.51|499.51|26
1614660410000|2021-03-02 04:46:50|503.67|499.67|503.71|499.71|503.81|499.81|503.65|499.65|27
1614660420000|2021-03-02 04:47:00|503.73|499.73|503.81|499.81|503.92|499.92|503.6|499.6|33
1614660430000|2021-03-02 04:47:10|503.82|499.82|503.82|499.82|503.87|499.87|503.8|499.8|23
1614660440000|2021-03-02 04:47:20|503.84|499.84|503.72|499.72|503.84|499.84|503.72|499.72|17
1614660450000|2021-03-02 04:47:30|503.71|499.71|503.65|499.65|503.71|499.71|503.64|499.64|14
1614660460000|2021-03-02 04:47:40|503.68|499.68|503.53|499.53|503.69|499.69|503.53|499.53|19
1614660470000|2021-03-02 04:47:50|503.52|499.52|503.52|499.52|503.52|499.52|503.46|499.46|5
1614660480000|2021-03-02 04:48:00|503.51|499.51|503.6|499.6|503.64|499.64|503.47|499.47|26
1614660490000|2021-03-02 04:48:10|503.63|499.63|503.62|499.62|503.64|499.64|503.5|499.5|31
1614660500000|2021-03-02 04:48:20|503.55|499.55|503.41|499.41|503.6|499.6|503.33|499.33|26
1614660510000|2021-03-02 04:48:30|503.38|499.38|503.33|499.33|503.4|499.4|503.31|499.31|26
1614660520000|2021-03-02 04:48:40|503.34|499.34|503.46|499.46|503.48|499.48|503.34|499.34|27
1614660530000|2021-03-02 04:48:50|503.47|499.47|503.44|499.44|503.48|499.48|503.44|499.44|21
1614660540000|2021-03-02 04:49:00|503.46|499.46|503.46|499.46|503.49|499.49|503.44|499.44|25
1614660550000|2021-03-02 04:49:10|503.47|499.47|503.62|499.62|503.67|499.67|503.47|499.47|23
1614660560000|2021-03-02 04:49:20|503.64|499.64|503.75|499.75|503.75|499.75|503.62|499.62|17
1614660570000|2021-03-02 04:49:30|503.76|499.76|503.95|499.95|503.95|499.95|503.69|499.69|23
1614660580000|2021-03-02 04:49:40|503.93|499.93|503.85|499.85|503.99|499.99|503.82|499.82|24
1614660590000|2021-03-02 04:49:50|503.86|499.86|503.71|499.71|503.86|499.86|503.7|499.7|25
1614660600000|2021-03-02 04:50:00|503.7|499.7|503.7|499.7|503.73|499.73|503.55|499.55|25
1614660610000|2021-03-02 04:50:10|503.73|499.73|503.76|499.76|503.86|499.86|503.7|499.7|26
1614660620000|2021-03-02 04:50:20|503.74|499.74|503.68|499.68|503.77|499.77|503.58|499.58|25
1614660630000|2021-03-02 04:50:30|503.69|499.69|503.66|499.66|503.73|499.73|503.65|499.65|20
1614660640000|2021-03-02 04:50:40|503.68|499.68|503.78|499.78|503.79|499.79|503.56|499.56|23
1614660650000|2021-03-02 04:50:50|503.75|499.75|503.69|499.69|503.8|499.8|503.68|499.68|15
1614660660000|2021-03-02 04:51:00|503.7|499.7|503.69|499.69|503.71|499.71|503.67|499.67|5
1614660670000|2021-03-02 04:51:10|503.7|499.7|503.71|499.71|503.72|499.72|503.67|499.67|9
1614660680000|2021-03-02 04:51:20|503.72|499.72|503.68|499.68|503.77|499.77|503.67|499.67|16
1614660690000|2021-03-02 04:51:30|503.69|499.69|503.6|499.6|503.69|499.69|503.59|499.59|10
1614660700000|2021-03-02 04:51:40|503.61|499.61|503.56|499.56|503.62|499.62|503.55|499.55|13
1614660710000|2021-03-02 04:51:50|503.57|499.57|503.62|499.62|503.63|499.63|503.57|499.57|12
1614660720000|2021-03-02 04:52:00|503.63|499.63|503.62|499.62|503.64|499.64|503.62|499.62|8
1614660730000|2021-03-02 04:52:10|503.63|499.63|503.59|499.59|503.65|499.65|503.57|499.57|19
1614660740000|2021-03-02 04:52:20|503.58|499.58|503.62|499.62|503.63|499.63|503.58|499.58|17
1614660750000|2021-03-02 04:52:30|503.63|499.63|503.59|499.59|503.65|499.65|503.59|499.59|23
1614660760000|2021-03-02 04:52:40|503.6|499.6|503.6|499.6|503.62|499.62|503.59|499.59|19
1614660770000|2021-03-02 04:52:50|503.61|499.61|503.56|499.56|503.63|499.63|503.54|499.54|16
1614660780000|2021-03-02 04:53:00|503.54|499.54|503.53|499.53|503.54|499.54|503.51|499.51|15
1614660790000|2021-03-02 04:53:10|503.54|499.54|503.69|499.69|503.71|499.71|503.54|499.54|13
1614660800000|2021-03-02 04:53:20|503.7|499.7|503.82|499.82|503.82|499.82|503.66|499.66|16
1614660810000|2021-03-02 04:53:30|503.77|499.77|503.7|499.7|503.79|499.79|503.68|499.68|16
1614660820000|2021-03-02 04:53:40|503.68|499.68|504.16|500.16|504.16|500.16|503.68|499.68|24
1614660830000|2021-03-02 04:53:50|504.14|500.14|504.05|500.05|504.18|500.18|504.04|500.04|22
1614660840000|2021-03-02 04:54:00|504.04|500.04|504.01|500.01|504.09|500.09|503.86|499.86|27
1614660850000|2021-03-02 04:54:10|504|500|504.12|500.12|504.14|500.14|503.94|499.94|18
1614660860000|2021-03-02 04:54:20|504.15|500.15|504.15|500.15|504.15|500.15|504.08|500.08|19
1614660870000|2021-03-02 04:54:30|504.16|500.16|504.05|500.05|504.18|500.18|504.02|500.02|19
1614660880000|2021-03-02 04:54:40|504.06|500.06|504.11|500.11|504.15|500.15|504.06|500.06|15
1614660890000|2021-03-02 04:54:50|504.1|500.1|504.25|500.25|504.26|500.26|504.07|500.07|19
1614660900000|2021-03-02 04:55:00|504.24|500.24|504.12|500.12|504.24|500.24|504.12|500.12|19
1614660910000|2021-03-02 04:55:10|504.11|500.11|504.09|500.09|504.12|500.12|504.05|500.05|19
1614660920000|2021-03-02 04:55:20|504.1|500.1|504.17|500.17|504.18|500.18|504.1|500.1|17
1614660930000|2021-03-02 04:55:30|504.2|500.2|504.31|500.31|504.31|500.31|504.19|500.19|19
1614660940000|2021-03-02 04:55:40|504.32|500.32|504.29|500.29|504.32|500.32|504.25|500.25|10
1614660950000|2021-03-02 04:55:50|504.3|500.3|504.31|500.31|504.37|500.37|504.28|500.28|24
1614660960000|2021-03-02 04:56:00|504.29|500.29|504.27|500.27|504.3|500.3|504.24|500.24|12
1614660970000|2021-03-02 04:56:10|504.29|500.29|504.29|500.29|504.34|500.34|504.27|500.27|13
1614660980000|2021-03-02 04:56:20|504.3|500.3|504.49|500.49|504.55|500.55|504.29|500.29|20
1614660990000|2021-03-02 04:56:30|504.51|500.51|504.41|500.41|504.53|500.53|504.41|500.41|24
1614661000000|2021-03-02 04:56:40|504.43|500.43|504.41|500.41|504.43|500.43|504.36|500.36|19
1614661010000|2021-03-02 04:56:50|504.42|500.42|504.33|500.33|504.42|500.42|504.31|500.31|22
1614661020000|2021-03-02 04:57:00|504.31|500.31|504.13|500.13|504.34|500.34|504.11|500.11|13
1614661030000|2021-03-02 04:57:10|504.14|500.14|504.23|500.23|504.28|500.28|504.14|500.14|14
1614661040000|2021-03-02 04:57:20|504.2|500.2|504.23|500.23|504.27|500.27|504.17|500.17|21
1614661050000|2021-03-02 04:57:30|504.29|500.29|504.42|500.42|504.47|500.47|504.29|500.29|23
1614661060000|2021-03-02 04:57:40|504.39|500.39|504.47|500.47|504.5|500.5|504.37|500.37|23
1614661070000|2021-03-02 04:57:50|504.49|500.49|504.62|500.62|504.64|500.64|504.49|500.49|19
1614661080000|2021-03-02 04:58:00|504.61|500.61|504.67|500.67|504.71|500.71|504.59|500.59|17
1614661090000|2021-03-02 04:58:10|504.7|500.7|504.69|500.69|504.73|500.73|504.57|500.57|31
1614661100000|2021-03-02 04:58:20|504.75|500.75|504.84|500.84|504.84|500.84|504.61|500.61|24
1614661110000|2021-03-02 04:58:30|504.85|500.85|504.88|500.88|504.92|500.92|504.82|500.82|19
1614661120000|2021-03-02 04:58:40|504.84|500.84|504.96|500.96|505.02|501.02|504.84|500.84|17
1614661130000|2021-03-02 04:58:50|504.99|500.99|505.12|501.12|505.19|501.19|504.99|500.99|12
1614661140000|2021-03-02 04:59:00|505.08|501.08|505.14|501.14|505.14|501.14|504.98|500.98|20
1614661150000|2021-03-02 04:59:10|505.15|501.15|505.16|501.16|505.18|501.18|505.14|501.14|21
1614661160000|2021-03-02 04:59:20|505.12|501.12|505.09|501.09|505.17|501.17|505.08|501.08|22
1614661170000|2021-03-02 04:59:30|505.07|501.07|505.61|501.61|505.62|501.62|505.05|501.05|21
1614661180000|2021-03-02 04:59:40|505.57|501.57|505.59|501.59|505.68|501.68|505.53|501.53|27
1614661190000|2021-03-02 04:59:50|505.6|501.6|505.69|501.69|505.69|501.69|505.57|501.57|16
1614661200000|2021-03-02 05:00:00|505.7|501.7|505.56|501.56|505.7|501.7|505.56|501.56|23
1614661210000|2021-03-02 05:00:10|505.54|501.54|505.65|501.65|505.65|501.65|505.54|501.54|11
1614661220000|2021-03-02 05:00:20|505.64|501.64|505.77|501.77|505.79|501.79|505.64|501.64|19
1614661230000|2021-03-02 05:00:30|505.79|501.79|505.81|501.81|505.81|501.81|505.75|501.75|5
1614661240000|2021-03-02 05:00:40|505.79|501.79|505.65|501.65|505.79|501.79|505.64|501.64|14
1614661250000|2021-03-02 05:00:50|505.68|501.68|505.48|501.48|505.68|501.68|505.47|501.47|11
1614661260000|2021-03-02 05:01:00|505.47|501.47|505.21|501.21|505.5|501.5|505.21|501.21|13
1614661270000|2021-03-02 05:01:10|505.23|501.23|505.29|501.29|505.38|501.38|505.21|501.21|32
1614661280000|2021-03-02 05:01:20|505.27|501.27|505.01|501.01|505.29|501.29|505.01|501.01|24
1614661290000|2021-03-02 05:01:30|505.02|501.02|505.18|501.18|505.3|501.3|505.02|501.02|19
1614661300000|2021-03-02 05:01:40|505.21|501.21|505.24|501.24|505.25|501.25|505.2|501.2|9
1614661310000|2021-03-02 05:01:50|505.23|501.23|505.34|501.34|505.35|501.35|505.19|501.19|18
1614661320000|2021-03-02 05:02:00|505.36|501.36|505.35|501.35|505.4|501.4|505.35|501.35|9
1614661330000|2021-03-02 05:02:10|505.36|501.36|505.33|501.33|505.38|501.38|505.32|501.32|20
1614661340000|2021-03-02 05:02:20|505.32|501.32|505.32|501.32|505.32|501.32|505.25|501.25|15
1614661350000|2021-03-02 05:02:30|505.34|501.34|505.41|501.41|505.43|501.43|505.34|501.34|16
1614661360000|2021-03-02 05:02:40|505.43|501.43|505.61|501.61|505.62|501.62|505.43|501.43|15
1614661370000|2021-03-02 05:02:50|505.59|501.59|505.64|501.64|505.64|501.64|505.58|501.58|16
1614661380000|2021-03-02 05:03:00|505.66|501.66|505.49|501.49|505.75|501.75|505.47|501.47|18
1614661390000|2021-03-02 05:03:10|505.5|501.5|505.41|501.41|505.5|501.5|505.39|501.39|18
1614661400000|2021-03-02 05:03:20|505.4|501.4|505.39|501.39|505.4|501.4|505.38|501.38|5
1614661410000|2021-03-02 05:03:30|505.38|501.38|505.22|501.22|505.39|501.39|505.21|501.21|9
1614661420000|2021-03-02 05:03:40|505.23|501.23|505.13|501.13|505.25|501.25|505.06|501.06|25
1614661430000|2021-03-02 05:03:50|505.15|501.15|505.06|501.06|505.15|501.15|505.01|501.01|18
1614661440000|2021-03-02 05:04:00|505.07|501.07|504.7|500.7|505.21|501.21|504.67|500.67|23
1614661450000|2021-03-02 05:04:10|504.65|500.65|504.42|500.42|504.65|500.65|504.39|500.39|24
1614661460000|2021-03-02 05:04:20|504.43|500.43|504.72|500.72|504.77|500.77|504.41|500.41|27
1614661470000|2021-03-02 05:04:30|504.82|500.82|504.9|500.9|504.94|500.94|504.79|500.79|23
1614661490000|2021-03-02 05:04:50|504.91|500.91|505.12|501.12|505.13|501.13|504.84|500.84|20
1614661500000|2021-03-02 05:05:00|505.13|501.13|505.29|501.29|505.29|501.29|505.1|501.1|16
1614661510000|2021-03-02 05:05:10|505.47|501.47|505.45|501.45|505.65|501.65|505.45|501.45|21
1614661520000|2021-03-02 05:05:20|505.4|501.4|505.13|501.13|505.49|501.49|505.12|501.12|17
1614661530000|2021-03-02 05:05:30|505.1|501.1|505.09|501.09|505.26|501.26|505.08|501.08|19
1614661540000|2021-03-02 05:05:40|505.1|501.1|505.01|501.01|505.1|501.1|505.01|501.01|19
1614661550000|2021-03-02 05:05:50|505.05|501.05|504.91|500.91|505.1|501.1|504.79|500.79|23
1614661560000|2021-03-02 05:06:00|504.9|500.9|504.86|500.86|505.07|501.07|504.83|500.83|20
1614661570000|2021-03-02 05:06:10|504.88|500.88|504.82|500.82|504.94|500.94|504.82|500.82|18
1614661580000|2021-03-02 05:06:20|504.88|500.88|504.72|500.72|504.88|500.88|504.64|500.64|19
1614661590000|2021-03-02 05:06:30|504.75|500.75|504.66|500.66|504.89|500.89|504.66|500.66|22
1614661600000|2021-03-02 05:06:40|504.8|500.8|504.69|500.69|504.8|500.8|504.67|500.67|23
1614661610000|2021-03-02 05:06:50|504.7|500.7|504.53|500.53|504.7|500.7|504.43|500.43|23
1614661620000|2021-03-02 05:07:00|504.52|500.52|504.38|500.38|504.56|500.56|504.35|500.35|25
1614661630000|2021-03-02 05:07:10|504.4|500.4|504.21|500.21|504.4|500.4|504.21|500.21|13
1614661640000|2021-03-02 05:07:20|504.32|500.32|504.67|500.67|504.67|500.67|504.32|500.32|21
1614661650000|2021-03-02 05:07:30|504.66|500.66|504.49|500.49|504.66|500.66|504.49|500.49|28
1614661660000|2021-03-02 05:07:40|504.44|500.44|504.4|500.4|504.5|500.5|504.39|500.39|24
1614661670000|2021-03-02 05:07:50|504.42|500.42|504.45|500.45|504.55|500.55|504.36|500.36|33
1614661680000|2021-03-02 05:08:00|504.44|500.44|504.48|500.48|504.48|500.48|504.35|500.35|30
1614661690000|2021-03-02 05:08:10|504.45|500.45|504.54|500.54|504.54|500.54|504.42|500.42|19
1614661700000|2021-03-02 05:08:20|504.53|500.53|504.74|500.74|504.74|500.74|504.53|500.53|14
1614661710000|2021-03-02 05:08:30|504.77|500.77|504.66|500.66|504.87|500.87|504.62|500.62|31
1614661720000|2021-03-02 05:08:40|504.68|500.68|505.09|501.09|505.2|501.2|504.68|500.68|31
1614661730000|2021-03-02 05:08:50|505.04|501.04|505.03|501.03|505.06|501.06|504.97|500.97|24
1614661740000|2021-03-02 05:09:00|505.02|501.02|504.94|500.94|505.14|501.14|504.94|500.94|31
1614661750000|2021-03-02 05:09:10|504.99|500.99|504.99|500.99|505.03|501.03|504.95|500.95|15
1614661760000|2021-03-02 05:09:20|505.02|501.02|505.41|501.41|505.43|501.43|505.02|501.02|21
1614661770000|2021-03-02 05:09:30|505.43|501.43|505.39|501.39|505.44|501.44|505.37|501.37|18
1614661780000|2021-03-02 05:09:40|505.41|501.41|505.39|501.39|505.42|501.42|505.38|501.38|12
1614661790000|2021-03-02 05:09:50|505.4|501.4|505.4|501.4|505.41|501.41|505.38|501.38|19
1614661800000|2021-03-02 05:10:00|505.38|501.38|505.48|501.48|505.48|501.48|505.38|501.38|13
1614661810000|2021-03-02 05:10:10|505.43|501.43|505.47|501.47|505.48|501.48|505.42|501.42|16
1614661820000|2021-03-02 05:10:20|505.45|501.45|505.25|501.25|505.45|501.45|505.24|501.24|11
1614661830000|2021-03-02 05:10:30|505.28|501.28|505.43|501.43|505.43|501.43|505.28|501.28|12
1614661840000|2021-03-02 05:10:40|505.44|501.44|505.43|501.43|505.49|501.49|505.42|501.42|9
1614661850000|2021-03-02 05:10:50|505.45|501.45|505.45|501.45|505.45|501.45|505.42|501.42|7
1614661860000|2021-03-02 05:11:00|505.47|501.47|505.47|501.47|505.49|501.49|505.43|501.43|13
1614661870000|2021-03-02 05:11:10|505.48|501.48|505.47|501.47|505.48|501.48|505.47|501.47|4
1614661880000|2021-03-02 05:11:20|505.48|501.48|505.48|501.48|505.48|501.48|505.47|501.47|3
1614661890000|2021-03-02 05:11:30|505.49|501.49|505.6|501.6|505.66|501.66|505.49|501.49|20
1614661900000|2021-03-02 05:11:40|505.61|501.61|505.87|501.87|505.87|501.87|505.56|501.56|21
1614661910000|2021-03-02 05:11:50|505.91|501.91|505.98|501.98|505.98|501.98|505.91|501.91|5
1614661920000|2021-03-02 05:12:00|506.01|502.01|506|502|506.05|502.05|506|502|16
1614661930000|2021-03-02 05:12:10|506.03|502.03|506.04|502.04|506.05|502.05|506.01|502.01|13
1614661940000|2021-03-02 05:12:20|506.01|502.01|506.18|502.18|506.18|502.18|506.01|502.01|16
1614661950000|2021-03-02 05:12:30|506.19|502.19|506.13|502.13|506.34|502.34|506.09|502.09|19
1614661960000|2021-03-02 05:12:40|506.11|502.11|506.27|502.27|506.29|502.29|506.09|502.09|21
1614661970000|2021-03-02 05:12:50|506.26|502.26|506.41|502.41|506.41|502.41|506.23|502.23|22
1614661980000|2021-03-02 05:13:00|506.47|502.47|506.46|502.46|506.51|502.51|506.38|502.38|18
1614661990000|2021-03-02 05:13:10|506.45|502.45|506.49|502.49|506.51|502.51|506.45|502.45|8
1614662000000|2021-03-02 05:13:20|506.46|502.46|506.6|502.6|506.6|502.6|506.46|502.46|13
1614662010000|2021-03-02 05:13:30|506.64|502.64|506.61|502.61|506.65|502.65|506.58|502.58|9
1614662020000|2021-03-02 05:13:40|506.6|502.6|506.55|502.55|506.67|502.67|506.55|502.55|15
1614662030000|2021-03-02 05:13:50|506.61|502.61|506.87|502.87|506.88|502.88|506.55|502.55|18
1614662040000|2021-03-02 05:14:00|506.88|502.88|506.84|502.84|506.88|502.88|506.77|502.77|21
1614662050000|2021-03-02 05:14:10|506.82|502.82|506.7|502.7|506.89|502.89|506.48|502.48|30
1614662060000|2021-03-02 05:14:20|506.66|502.66|506.92|502.92|506.92|502.92|506.66|502.66|23
1614662070000|2021-03-02 05:14:30|506.93|502.93|507.44|503.44|507.44|503.44|506.92|502.92|21
1614662080000|2021-03-02 05:14:40|507.46|503.46|507.47|503.47|507.53|503.53|507.42|503.42|32
1614662090000|2021-03-02 05:14:50|507.46|503.46|507.43|503.43|507.51|503.51|507.39|503.39|16
1614662100000|2021-03-02 05:15:00|507.4|503.4|506.98|502.98|507.43|503.43|506.96|502.96|28
1614662110000|2021-03-02 05:15:10|506.99|502.99|506.81|502.81|506.99|502.99|506.81|502.81|26
1614662120000|2021-03-02 05:15:20|506.82|502.82|506.86|502.86|506.89|502.89|506.81|502.81|20
1614662130000|2021-03-02 05:15:30|506.84|502.84|506.75|502.75|506.87|502.87|506.73|502.73|20
1614662140000|2021-03-02 05:15:40|506.76|502.76|506.46|502.46|506.8|502.8|506.45|502.45|20
1614662150000|2021-03-02 05:15:50|506.47|502.47|506.54|502.54|506.58|502.58|506.47|502.47|17
1614662160000|2021-03-02 05:16:00|506.55|502.55|506.38|502.38|506.55|502.55|506.18|502.18|27
1614662170000|2021-03-02 05:16:10|506.37|502.37|506.3|502.3|506.38|502.38|506.22|502.22|18
1614662180000|2021-03-02 05:16:20|506.31|502.31|506.3|502.3|506.31|502.31|506.27|502.27|7
1614662190000|2021-03-02 05:16:30|506.28|502.28|506.31|502.31|506.32|502.32|506.28|502.28|8
1614662200000|2021-03-02 05:16:40|506.3|502.3|506.24|502.24|506.32|502.32|506.23|502.23|10
1614662210000|2021-03-02 05:16:50|506.22|502.22|506.23|502.23|506.27|502.27|506.21|502.21|15
1614662220000|2021-03-02 05:17:00|506.24|502.24|506.03|502.03|506.25|502.25|505.94|501.94|28
1614662230000|2021-03-02 05:17:10|505.87|501.87|505.82|501.82|505.89|501.89|505.82|501.82|14
1614662240000|2021-03-02 05:17:20|505.83|501.83|505.64|501.64|505.85|501.85|505.61|501.61|15
1614662250000|2021-03-02 05:17:30|505.62|501.62|505.52|501.52|505.63|501.63|505.45|501.45|16
1614662260000|2021-03-02 05:17:40|505.5|501.5|505.4|501.4|505.54|501.54|505.39|501.39|9
1614662270000|2021-03-02 05:17:50|505.32|501.32|505.11|501.11|505.32|501.32|505.11|501.11|23
1614662280000|2021-03-02 05:18:00|505.09|501.09|505.39|501.39|505.43|501.43|505.06|501.06|35
1614662290000|2021-03-02 05:18:10|505.42|501.42|505.22|501.22|505.42|501.42|505.21|501.21|24
1614662300000|2021-03-02 05:18:20|505.23|501.23|505.27|501.27|505.3|501.3|505.2|501.2|17
1614662310000|2021-03-02 05:18:30|505.3|501.3|505.33|501.33|505.34|501.34|505.27|501.27|22
1614662320000|2021-03-02 05:18:40|505.31|501.31|505.39|501.39|505.39|501.39|505.3|501.3|26
1614662330000|2021-03-02 05:18:50|505.37|501.37|505.5|501.5|505.5|501.5|505.2|501.2|19
1614662340000|2021-03-02 05:19:00|505.48|501.48|505.54|501.54|505.56|501.56|505.48|501.48|24
1614662350000|2021-03-02 05:19:10|505.53|501.53|505.36|501.36|505.55|501.55|505.35|501.35|23
1614662360000|2021-03-02 05:19:20|505.35|501.35|505.48|501.48|505.53|501.53|505.35|501.35|20
1614662370000|2021-03-02 05:19:30|505.44|501.44|505.69|501.69|505.71|501.71|505.44|501.44|15
1614662380000|2021-03-02 05:19:40|505.7|501.7|505.72|501.72|505.74|501.74|505.61|501.61|18
1614662390000|2021-03-02 05:19:50|505.71|501.71|505.91|501.91|505.91|501.91|505.71|501.71|17
1614662400000|2021-03-02 05:20:00|505.89|501.89|505.8|501.8|505.99|501.99|505.76|501.76|27
1614662410000|2021-03-02 05:20:10|505.76|501.76|505.75|501.75|505.77|501.77|505.72|501.72|11
1614662420000|2021-03-02 05:20:20|505.73|501.73|505.82|501.82|505.82|501.82|505.67|501.67|19
1614662430000|2021-03-02 05:20:30|505.84|501.84|505.78|501.78|505.88|501.88|505.73|501.73|26
1614662440000|2021-03-02 05:20:40|505.82|501.82|505.56|501.56|505.82|501.82|505.55|501.55|24
1614662450000|2021-03-02 05:20:50|505.55|501.55|505.37|501.37|505.55|501.55|505.34|501.34|20
1614662460000|2021-03-02 05:21:00|505.36|501.36|505.17|501.17|505.37|501.37|505.17|501.17|20
1614662470000|2021-03-02 05:21:10|505.14|501.14|504.66|500.66|505.14|501.14|504.66|500.66|16
1614662480000|2021-03-02 05:21:20|504.64|500.64|504.21|500.21|504.64|500.64|504.16|500.16|30
1614662490000|2021-03-02 05:21:30|504.22|500.22|504.03|500.03|504.41|500.41|503.96|499.96|28
1614662500000|2021-03-02 05:21:40|503.98|499.98|503.64|499.64|504.17|500.17|503.64|499.64|27
1614662510000|2021-03-02 05:21:50|503.68|499.68|503.45|499.45|503.68|499.68|503.45|499.45|24
1614662520000|2021-03-02 05:22:00|503.48|499.48|502.89|498.89|503.49|499.49|502.8|498.8|31
1614662530000|2021-03-02 05:22:10|502.92|498.92|503.19|499.19|503.23|499.23|502.81|498.81|22
1614662540000|2021-03-02 05:22:20|503.12|499.12|503.56|499.56|503.68|499.68|503.12|499.12|30
1614662550000|2021-03-02 05:22:30|503.54|499.54|503.28|499.28|503.54|499.54|503.25|499.25|23
1614662560000|2021-03-02 05:22:40|503.3|499.3|503.41|499.41|503.44|499.44|503.3|499.3|21
1614662570000|2021-03-02 05:22:50|503.4|499.4|503.36|499.36|503.42|499.42|503.33|499.33|17
1614662580000|2021-03-02 05:23:00|503.28|499.28|503.19|499.19|503.45|499.45|503.13|499.13|28
1614662590000|2021-03-02 05:23:10|503.18|499.18|503.09|499.09|503.18|499.18|503.03|499.03|28
1614662600000|2021-03-02 05:23:20|503.11|499.11|503|499|503.11|499.11|502.97|498.97|18
1614662610000|2021-03-02 05:23:30|502.97|498.97|503.35|499.35|503.35|499.35|502.97|498.97|31
1614662620000|2021-03-02 05:23:40|503.4|499.4|503.49|499.49|503.49|499.49|503.4|499.4|9
1614662630000|2021-03-02 05:23:50|503.5|499.5|503.41|499.41|503.57|499.57|503.41|499.41|16
1614662640000|2021-03-02 05:24:00|503.4|499.4|503.11|499.11|503.4|499.4|503|499|27
1614662650000|2021-03-02 05:24:10|503.2|499.2|503.19|499.19|503.37|499.37|503.19|499.19|32
1614662660000|2021-03-02 05:24:20|503.13|499.13|502.99|498.99|503.13|499.13|502.98|498.98|30
1614662670000|2021-03-02 05:24:30|503.02|499.02|502.75|498.75|503.05|499.05|502.75|498.75|20
1614662680000|2021-03-02 05:24:40|502.76|498.76|502.82|498.82|502.89|498.89|502.76|498.76|24
1614662690000|2021-03-02 05:24:50|502.81|498.81|502.73|498.73|502.85|498.85|502.72|498.72|22
1614662700000|2021-03-02 05:25:00|502.75|498.75|502.81|498.81|502.82|498.82|502.74|498.74|21
1614662710000|2021-03-02 05:25:10|502.82|498.82|503.11|499.11|503.11|499.11|502.82|498.82|26
1614662720000|2021-03-02 05:25:20|503.1|499.1|503.2|499.2|503.2|499.2|503.1|499.1|25
1614662730000|2021-03-02 05:25:30|503.21|499.21|503.2|499.2|503.21|499.21|503.15|499.15|11
1614662740000|2021-03-02 05:25:40|503.18|499.18|503.14|499.14|503.18|499.18|503.14|499.14|3
1614662750000|2021-03-02 05:25:50|503.15|499.15|503.14|499.14|503.15|499.15|503.14|499.14|6
1614662760000|2021-03-02 05:26:00|503.11|499.11|502.65|498.65|503.11|499.11|502.63|498.63|23
1614662770000|2021-03-02 05:26:10|502.67|498.67|502.42|498.42|502.67|498.67|502.42|498.42|17
1614662780000|2021-03-02 05:26:20|502.43|498.43|502.38|498.38|502.43|498.43|502.27|498.27|12
1614662790000|2021-03-02 05:26:30|502.39|498.39|502.29|498.29|502.46|498.46|502.29|498.29|19
1614662800000|2021-03-02 05:26:40|502.3|498.3|502.35|498.35|502.4|498.4|502.3|498.3|15
1614662810000|2021-03-02 05:26:50|502.36|498.36|502.12|498.12|502.37|498.37|502.1|498.1|20
1614662820000|2021-03-02 05:27:00|502.11|498.11|501.88|497.88|502.13|498.13|501.86|497.86|26
1614662830000|2021-03-02 05:27:10|501.89|497.89|502.23|498.23|502.25|498.25|501.87|497.87|31
1614662840000|2021-03-02 05:27:20|502.21|498.21|502.11|498.11|502.21|498.21|502.07|498.07|27
1614662850000|2021-03-02 05:27:30|502.1|498.1|502.04|498.04|502.1|498.1|501.97|497.97|25
1614662860000|2021-03-02 05:27:40|502.03|498.03|502.33|498.33|502.33|498.33|502|498|34
1614662870000|2021-03-02 05:27:50|502.32|498.32|502.24|498.24|502.43|498.43|502.24|498.24|21
1614662880000|2021-03-02 05:28:00|502.32|498.32|502.02|498.02|502.32|498.32|501.99|497.99|21
1614662890000|2021-03-02 05:28:10|502|498|501.87|497.87|502.01|498.01|501.87|497.87|23
1614662900000|2021-03-02 05:28:20|501.88|497.88|501.64|497.64|501.88|497.88|501.64|497.64|21
1614662910000|2021-03-02 05:28:30|501.65|497.65|501.71|497.71|501.75|497.75|501.64|497.64|18
1614662920000|2021-03-02 05:28:40|501.72|497.72|501.89|497.89|501.91|497.91|501.69|497.69|26
1614662930000|2021-03-02 05:28:50|501.91|497.91|501.86|497.86|501.91|497.91|501.84|497.84|12
1614662940000|2021-03-02 05:29:00|501.88|497.88|501.89|497.89|501.9|497.9|501.86|497.86|23
1614662950000|2021-03-02 05:29:10|501.88|497.88|501.97|497.97|502.04|498.04|501.87|497.87|21
1614662960000|2021-03-02 05:29:20|501.93|497.93|501.78|497.78|501.93|497.93|501.74|497.74|22
1614662970000|2021-03-02 05:29:30|501.77|497.77|501.75|497.75|501.8|497.8|501.71|497.71|28
1614662980000|2021-03-02 05:29:40|501.73|497.73|501.77|497.77|501.78|497.78|501.71|497.71|13
1614662990000|2021-03-02 05:29:50|501.73|497.73|502.05|498.05|502.05|498.05|501.73|497.73|26
1614663000000|2021-03-02 05:30:00|502.06|498.06|502.28|498.28|502.28|498.28|502.01|498.01|21
1614663010000|2021-03-02 05:30:10|502.29|498.29|502.34|498.34|502.34|498.34|502.27|498.27|15
1614663020000|2021-03-02 05:30:20|502.33|498.33|501.98|497.98|502.33|498.33|501.96|497.96|17
1614663030000|2021-03-02 05:30:30|501.96|497.96|501.82|497.82|501.99|497.99|501.76|497.76|23
1614663040000|2021-03-02 05:30:40|501.81|497.81|501.87|497.87|501.9|497.9|501.81|497.81|21
1614663050000|2021-03-02 05:30:50|501.89|497.89|501.96|497.96|502.01|498.01|501.87|497.87|25
1614663060000|2021-03-02 05:31:00|501.97|497.97|502.09|498.09|502.23|498.23|501.97|497.97|30
1614663070000|2021-03-02 05:31:10|502.11|498.11|501.9|497.9|502.11|498.11|501.78|497.78|12
1614663080000|2021-03-02 05:31:20|501.91|497.91|501.74|497.74|501.91|497.91|501.74|497.74|16
1614663090000|2021-03-02 05:31:30|501.8|497.8|501.76|497.76|501.84|497.84|501.76|497.76|10
1614663100000|2021-03-02 05:31:40|501.7|497.7|501.64|497.64|501.7|497.7|501.6|497.6|11
1614663110000|2021-03-02 05:31:50|501.69|497.69|501.86|497.86|501.87|497.87|501.65|497.65|22
1614663120000|2021-03-02 05:32:00|501.87|497.87|501.96|497.96|502.06|498.06|501.87|497.87|29
1614663130000|2021-03-02 05:32:10|501.97|497.97|502.06|498.06|502.11|498.11|501.94|497.94|22
1614663140000|2021-03-02 05:32:20|502.07|498.07|502.3|498.3|502.32|498.32|502.07|498.07|18
1614663150000|2021-03-02 05:32:30|502.22|498.22|502.15|498.15|502.24|498.24|502.15|498.15|20
1614663160000|2021-03-02 05:32:40|502.18|498.18|501.9|497.9|502.18|498.18|501.78|497.78|28
1614663170000|2021-03-02 05:32:50|501.86|497.86|501.88|497.88|501.93|497.93|501.84|497.84|26
1614663180000|2021-03-02 05:33:00|501.9|497.9|501.99|497.99|501.99|497.99|501.84|497.84|27
1614663190000|2021-03-02 05:33:10|501.98|497.98|502.13|498.13|502.17|498.17|501.96|497.96|31
1614663200000|2021-03-02 05:33:20|502.14|498.14|501.95|497.95|502.14|498.14|501.92|497.92|23
1614663210000|2021-03-02 05:33:30|501.97|497.97|502|498|502.02|498.02|501.95|497.95|24
1614663220000|2021-03-02 05:33:40|502.01|498.01|502.2|498.2|502.22|498.22|502.01|498.01|23
1614663230000|2021-03-02 05:33:50|502.22|498.22|502.28|498.28|502.29|498.29|502.21|498.21|13
1614663240000|2021-03-02 05:34:00|502.3|498.3|503.19|499.19|503.22|499.22|502.28|498.28|20
1614663250000|2021-03-02 05:34:10|503.18|499.18|503.32|499.32|503.34|499.34|503.07|499.07|28
1614663260000|2021-03-02 05:34:20|503.29|499.29|503.13|499.13|503.3|499.3|503.02|499.02|25
1614663270000|2021-03-02 05:34:30|503.12|499.12|502.84|498.84|503.12|499.12|502.84|498.84|23
1614663280000|2021-03-02 05:34:40|502.89|498.89|503.07|499.07|503.29|499.29|502.83|498.83|30
1614663290000|2021-03-02 05:34:50|503.06|499.06|503.31|499.31|503.35|499.35|503.04|499.04|29
1614663300000|2021-03-02 05:35:00|503.29|499.29|503.32|499.32|503.35|499.35|503.21|499.21|31
1614663310000|2021-03-02 05:35:10|503.31|499.31|503.44|499.44|503.48|499.48|503.28|499.28|22
1614663320000|2021-03-02 05:35:20|503.45|499.45|503.64|499.64|503.74|499.74|503.45|499.45|29
1614663330000|2021-03-02 05:35:30|503.53|499.53|503.93|499.93|503.99|499.99|503.53|499.53|29
1614663340000|2021-03-02 05:35:40|503.95|499.95|503.93|499.93|503.95|499.95|503.83|499.83|20
1614663350000|2021-03-02 05:35:50|503.99|499.99|504.17|500.17|504.22|500.22|503.99|499.99|16
1614663360000|2021-03-02 05:36:00|504.18|500.18|504|500|504.42|500.42|504|500|32
1614663370000|2021-03-02 05:36:10|504.01|500.01|503.94|499.94|504.2|500.2|503.94|499.94|14
1614663380000|2021-03-02 05:36:20|503.93|499.93|503.9|499.9|503.96|499.96|503.85|499.85|17
1614663390000|2021-03-02 05:36:30|503.86|499.86|503.47|499.47|503.86|499.86|503.46|499.46|18
1614663400000|2021-03-02 05:36:40|503.46|499.46|503.42|499.42|503.47|499.47|503.42|499.42|8
1614663410000|2021-03-02 05:36:50|503.41|499.41|503.22|499.22|503.47|499.47|503.13|499.13|18
1614663420000|2021-03-02 05:37:00|503.26|499.26|502.96|498.96|503.26|499.26|502.96|498.96|16
1614663430000|2021-03-02 05:37:10|502.93|498.93|503.01|499.01|503.07|499.07|502.87|498.87|18
1614663440000|2021-03-02 05:37:20|502.98|498.98|502.9|498.9|503.01|499.01|502.89|498.89|19
1614663450000|2021-03-02 05:37:30|502.89|498.89|502.57|498.57|502.89|498.89|502.57|498.57|16
1614663460000|2021-03-02 05:37:40|502.37|498.37|502.53|498.53|502.55|498.55|502.33|498.33|23
1614663470000|2021-03-02 05:37:50|502.52|498.52|502.49|498.49|502.55|498.55|502.45|498.45|17
1614663480000|2021-03-02 05:38:00|502.48|498.48|502.69|498.69|503.06|499.06|502.48|498.48|18
1614663490000|2021-03-02 05:38:10|502.68|498.68|502.78|498.78|503.2|499.2|502.67|498.67|13
1614663500000|2021-03-02 05:38:20|502.69|498.69|503.19|499.19|503.21|499.21|502.69|498.69|18
1614663510000|2021-03-02 05:38:30|503.18|499.18|503.19|499.19|503.21|499.21|503.17|499.17|13
1614663520000|2021-03-02 05:38:40|503.18|499.18|503.2|499.2|503.21|499.21|503.14|499.14|11
1614663530000|2021-03-02 05:38:50|503.21|499.21|503.3|499.3|503.49|499.49|503.21|499.21|22
1614663540000|2021-03-02 05:39:00|503.29|499.29|503.05|499.05|503.32|499.32|503.01|499.01|19
1614663550000|2021-03-02 05:39:10|503.01|499.01|503.03|499.03|503.05|499.05|503|499|22
1614663560000|2021-03-02 05:39:20|503.04|499.04|503.04|499.04|503.06|499.06|503.02|499.02|17
1614663570000|2021-03-02 05:39:30|502.98|498.98|503|499|503|499|502.97|498.97|22
1614663580000|2021-03-02 05:39:40|503.01|499.01|502.98|498.98|503.01|499.01|502.96|498.96|19
1614663590000|2021-03-02 05:39:50|502.97|498.97|502.98|498.98|503|499|502.95|498.95|15
1614663600000|2021-03-02 05:40:00|502.99|498.99|503.14|499.14|503.15|499.15|502.98|498.98|15
1614663610000|2021-03-02 05:40:10|503.09|499.09|503.09|499.09|503.09|499.09|503.09|499.09|1
1614663620000|2021-03-02 05:40:20|503.23|499.23|503.08|499.08|503.23|499.23|503.08|499.08|8
1614663630000|2021-03-02 05:40:30|503.09|499.09|503|499|503.1|499.1|503|499|18
1614663640000|2021-03-02 05:40:40|503.01|499.01|503.08|499.08|503.08|499.08|503.01|499.01|14
1614663650000|2021-03-02 05:40:50|503.07|499.07|503.08|499.08|503.08|499.08|503.06|499.06|14
1614663660000|2021-03-02 05:41:00|503.07|499.07|503.02|499.02|503.07|499.07|503.02|499.02|9
1614663670000|2021-03-02 05:41:10|503.03|499.03|503.01|499.01|503.03|499.03|502.99|498.99|9
1614663680000|2021-03-02 05:41:20|503|499|503.01|499.01|503.02|499.02|503|499|14
1614663690000|2021-03-02 05:41:30|503.02|499.02|503.03|499.03|503.22|499.22|503.02|499.02|26
1614663700000|2021-03-02 05:41:40|503.04|499.04|503.05|499.05|503.05|499.05|503.02|499.02|5
1614663710000|2021-03-02 05:41:50|503.06|499.06|503.07|499.07|503.07|499.07|503.06|499.06|2
1614663720000|2021-03-02 05:42:00|503.06|499.06|503.06|499.06|503.06|499.06|503.06|499.06|1
1614663730000|2021-03-02 05:42:10|503.14|499.14|503.19|499.19|503.19|499.19|503.09|499.09|12
1614663740000|2021-03-02 05:42:20|503.25|499.25|503.26|499.26|503.35|499.35|503.23|499.23|15
1614663750000|2021-03-02 05:42:30|503.23|499.23|503.47|499.47|503.55|499.55|503.23|499.23|19
1614663760000|2021-03-02 05:42:40|503.5|499.5|503.52|499.52|503.54|499.54|503.47|499.47|15
1614663780000|2021-03-02 05:43:00|503.53|499.53|503.56|499.56|503.62|499.62|503.52|499.52|16
1614663790000|2021-03-02 05:43:10|503.52|499.52|503.34|499.34|503.52|499.52|503.33|499.33|16
1614663800000|2021-03-02 05:43:20|503.31|499.31|503.04|499.04|503.31|499.31|503.03|499.03|12
1614663810000|2021-03-02 05:43:30|503.14|499.14|503.33|499.33|503.36|499.36|503.11|499.11|21
1614663820000|2021-03-02 05:43:40|503.3|499.3|503.38|499.38|503.44|499.44|503.21|499.21|28
1614663830000|2021-03-02 05:43:50|503.35|499.35|503.31|499.31|503.35|499.35|503.27|499.27|26
1614663840000|2021-03-02 05:44:00|503.27|499.27|503.37|499.37|503.38|499.38|503.26|499.26|24
1614663850000|2021-03-02 05:44:10|503.34|499.34|503.61|499.61|503.61|499.61|503.32|499.32|27
1614663860000|2021-03-02 05:44:20|503.56|499.56|503.71|499.71|503.93|499.93|503.56|499.56|25
1614663870000|2021-03-02 05:44:30|503.72|499.72|503.72|499.72|503.72|499.72|503.72|499.72|1
1614663880000|2021-03-02 05:44:40|503.71|499.71|503.8|499.8|503.97|499.97|503.7|499.7|21
1614663890000|2021-03-02 05:44:50|503.77|499.77|503.87|499.87|503.9|499.9|503.75|499.75|15
1614663900000|2021-03-02 05:45:00|503.9|499.9|503.61|499.61|503.94|499.94|503.61|499.61|26
1614663910000|2021-03-02 05:45:10|503.63|499.63|503.44|499.44|503.67|499.67|503.44|499.44|30
1614663920000|2021-03-02 05:45:20|503.45|499.45|503.2|499.2|503.47|499.47|503.19|499.19|22
1614663930000|2021-03-02 05:45:30|503.18|499.18|503.09|499.09|503.26|499.26|503.09|499.09|18
1614663940000|2021-03-02 05:45:40|503.08|499.08|503.23|499.23|503.28|499.28|503.08|499.08|23
1614663950000|2021-03-02 05:45:50|503.25|499.25|503.26|499.26|503.32|499.32|503.23|499.23|21
1614663960000|2021-03-02 05:46:00|503.31|499.31|503.13|499.13|503.31|499.31|503.07|499.07|20
1614663970000|2021-03-02 05:46:10|503.14|499.14|503.11|499.11|503.14|499.14|503.03|499.03|18
1614663980000|2021-03-02 05:46:20|503.09|499.09|503.11|499.11|503.11|499.11|503.09|499.09|5
1614663990000|2021-03-02 05:46:30|503.16|499.16|503.42|499.42|503.44|499.44|503.16|499.16|20
1614664000000|2021-03-02 05:46:40|503.41|499.41|503.53|499.53|503.53|499.53|503.41|499.41|27
1614664010000|2021-03-02 05:46:50|503.54|499.54|503.75|499.75|503.75|499.75|503.52|499.52|22
1614664020000|2021-03-02 05:47:00|503.74|499.74|503.8|499.8|503.82|499.82|503.74|499.74|13
1614664030000|2021-03-02 05:47:10|503.82|499.82|503.81|499.81|503.82|499.82|503.79|499.79|14
1614664040000|2021-03-02 05:47:20|503.8|499.8|503.7|499.7|503.81|499.81|503.7|499.7|10
1614664050000|2021-03-02 05:47:30|503.69|499.69|503.67|499.67|503.7|499.7|503.67|499.67|6
1614664070000|2021-03-02 05:47:50|503.65|499.65|503.63|499.63|503.65|499.65|503.61|499.61|11
1614664080000|2021-03-02 05:48:00|503.64|499.64|503.2|499.2|503.64|499.64|503.19|499.19|19
1614664090000|2021-03-02 05:48:10|503.17|499.17|503.13|499.13|503.17|499.17|503.13|499.13|14
1614664100000|2021-03-02 05:48:20|503.1|499.1|503.02|499.02|503.11|499.11|502.97|498.97|23
1614664110000|2021-03-02 05:48:30|503.01|499.01|502.81|498.81|503.03|499.03|502.8|498.8|19
1614664120000|2021-03-02 05:48:40|502.69|498.69|502.93|498.93|502.95|498.95|502.69|498.69|18
1614664130000|2021-03-02 05:48:50|502.97|498.97|503.02|499.02|503.05|499.05|502.96|498.96|21
1614664140000|2021-03-02 05:49:00|503.01|499.01|502.89|498.89|503.05|499.05|502.89|498.89|18
1614664150000|2021-03-02 05:49:10|502.88|498.88|502.67|498.67|502.88|498.88|502.64|498.64|18
1614664160000|2021-03-02 05:49:20|502.64|498.64|502.62|498.62|502.68|498.68|502.61|498.61|17
1614664170000|2021-03-02 05:49:30|502.6|498.6|502.72|498.72|502.72|498.72|502.59|498.59|19
1614664180000|2021-03-02 05:49:40|502.7|498.7|502.57|498.57|502.7|498.7|502.55|498.55|20
1614664190000|2021-03-02 05:49:50|502.56|498.56|502.56|498.56|502.59|498.59|502.52|498.52|20
1614664200000|2021-03-02 05:50:00|502.57|498.57|502.84|498.84|502.86|498.86|502.54|498.54|27
1614664210000|2021-03-02 05:50:10|502.85|498.85|502.72|498.72|502.85|498.85|502.72|498.72|12
1614664220000|2021-03-02 05:50:20|502.73|498.73|502.58|498.58|502.75|498.75|502.58|498.58|7
1614664230000|2021-03-02 05:50:30|502.6|498.6|502.48|498.48|502.6|498.6|502.44|498.44|16
1614664240000|2021-03-02 05:50:40|502.44|498.44|502.34|498.34|502.46|498.46|502.34|498.34|10
1614664250000|2021-03-02 05:50:50|502.33|498.33|502.03|498.03|502.33|498.33|501.96|497.96|25
1614664260000|2021-03-02 05:51:00|502.02|498.02|502.29|498.29|502.34|498.34|502.02|498.02|26
1614664270000|2021-03-02 05:51:10|502.4|498.4|502.18|498.18|502.4|498.4|502.07|498.07|25
1614664280000|2021-03-02 05:51:20|502.19|498.19|502.05|498.05|502.19|498.19|502.01|498.01|18
1614664290000|2021-03-02 05:51:30|502|498|502.03|498.03|502.1|498.1|501.88|497.88|26
1614664300000|2021-03-02 05:51:40|502.04|498.04|502.11|498.11|502.17|498.17|502|498|27
1614664310000|2021-03-02 05:51:50|502.14|498.14|502.09|498.09|502.14|498.14|502.02|498.02|20
1614664320000|2021-03-02 05:52:00|502.08|498.08|501.74|497.74|502.08|498.08|501.71|497.71|29
1614664330000|2021-03-02 05:52:10|501.7|497.7|501.45|497.45|501.72|497.72|501.45|497.45|25
1614664340000|2021-03-02 05:52:20|501.51|497.51|501.21|497.21|501.51|497.51|501.21|497.21|28
1614664350000|2021-03-02 05:52:30|501.22|497.22|501.33|497.33|501.41|497.41|501.2|497.2|24
1614664360000|2021-03-02 05:52:40|501.3|497.3|501.22|497.22|501.34|497.34|501.22|497.22|22
1614664370000|2021-03-02 05:52:50|501.21|497.21|501.21|497.21|501.28|497.28|501.17|497.17|21
1614664380000|2021-03-02 05:53:00|501.22|497.22|501.13|497.13|501.22|497.22|501.1|497.1|13
1614664390000|2021-03-02 05:53:10|501.14|497.14|501.13|497.13|501.16|497.16|501.11|497.11|21
1614664400000|2021-03-02 05:53:20|501.14|497.14|501.39|497.39|501.39|497.39|501.14|497.14|25
1614664410000|2021-03-02 05:53:30|501.38|497.38|501.47|497.47|501.64|497.64|501.38|497.38|26
1614664420000|2021-03-02 05:53:40|501.48|497.48|501.42|497.42|501.54|497.54|501.37|497.37|25
1614664430000|2021-03-02 05:53:50|501.38|497.38|501.47|497.47|501.47|497.47|501.37|497.37|17
1614664440000|2021-03-02 05:54:00|501.48|497.48|501.38|497.38|501.48|497.48|501.36|497.36|18
1614664450000|2021-03-02 05:54:10|501.37|497.37|501.35|497.35|501.37|497.37|501.3|497.3|13
1614664460000|2021-03-02 05:54:20|501.36|497.36|501.34|497.34|501.4|497.4|501.3|497.3|29
1614664470000|2021-03-02 05:54:30|501.37|497.37|501.15|497.15|501.38|497.38|501.15|497.15|22
1614664480000|2021-03-02 05:54:40|501.16|497.16|501.08|497.08|501.16|497.16|501.05|497.05|20
1614664490000|2021-03-02 05:54:50|501.06|497.06|501.11|497.11|501.12|497.12|501.06|497.06|13
1614664500000|2021-03-02 05:55:00|501.12|497.12|501.08|497.08|501.12|497.12|501.07|497.07|18
1614664510000|2021-03-02 05:55:10|501.07|497.07|501.02|497.02|501.07|497.07|500.96|496.96|17
1614664520000|2021-03-02 05:55:20|501.01|497.01|501.06|497.06|501.06|497.06|501.01|497.01|10
1614664530000|2021-03-02 05:55:30|501.04|497.04|501.04|497.04|501.07|497.07|501.02|497.02|10
1614664540000|2021-03-02 05:55:40|501.06|497.06|501|497|501.06|497.06|500.94|496.94|15
1614664550000|2021-03-02 05:55:50|500.98|496.98|501.16|497.16|501.16|497.16|500.96|496.96|20
1614664560000|2021-03-02 05:56:00|501.11|497.11|501.02|497.02|501.12|497.12|501.01|497.01|14
1614664570000|2021-03-02 05:56:10|501|497|501.04|497.04|501.04|497.04|501|497|6
1614664580000|2021-03-02 05:56:20|501.05|497.05|501.14|497.14|501.14|497.14|501.01|497.01|16
1614664590000|2021-03-02 05:56:30|501.11|497.11|501.11|497.11|501.31|497.31|501.06|497.06|24
1614664600000|2021-03-02 05:56:40|501.12|497.12|501.3|497.3|501.37|497.37|501.1|497.1|22
1614664610000|2021-03-02 05:56:50|501.33|497.33|501.4|497.4|501.4|497.4|501.27|497.27|16
1614664620000|2021-03-02 05:57:00|501.41|497.41|501.39|497.39|501.42|497.42|501.35|497.35|8
1614664630000|2021-03-02 05:57:10|501.38|497.38|501.19|497.19|501.38|497.38|501.16|497.16|25
1614664640000|2021-03-02 05:57:20|501.2|497.2|501.15|497.15|501.24|497.24|501.15|497.15|23
1614664650000|2021-03-02 05:57:30|501.16|497.16|501.3|497.3|501.32|497.32|501.16|497.16|22
1614664660000|2021-03-02 05:57:40|501.27|497.27|501.28|497.28|501.31|497.31|501.2|497.2|27
1614664670000|2021-03-02 05:57:50|501.24|497.24|501.28|497.28|501.29|497.29|501.17|497.17|21
1614664680000|2021-03-02 05:58:00|501.25|497.25|501.14|497.14|501.28|497.28|501.06|497.06|24
1614664690000|2021-03-02 05:58:10|501.13|497.13|500.86|496.86|501.13|497.13|500.86|496.86|18
1614664700000|2021-03-02 05:58:20|500.87|496.87|500.94|496.94|500.99|496.99|500.82|496.82|23
1614664710000|2021-03-02 05:58:30|500.92|496.92|500.87|496.87|500.96|496.96|500.81|496.81|22
1614664720000|2021-03-02 05:58:40|500.82|496.82|501|497|501|497|500.82|496.82|14
1614664730000|2021-03-02 05:58:50|501.01|497.01|500.76|496.76|501.01|497.01|500.75|496.75|26
1614664740000|2021-03-02 05:59:00|500.73|496.73|500.61|496.61|500.8|496.8|500.58|496.58|24
1614664750000|2021-03-02 05:59:10|500.62|496.62|500.73|496.73|500.81|496.81|500.62|496.62|25
1614664760000|2021-03-02 05:59:20|500.72|496.72|500.73|496.73|500.8|496.8|500.71|496.71|20
1614664770000|2021-03-02 05:59:30|500.78|496.78|500.7|496.7|500.83|496.83|500.61|496.61|24
1614664780000|2021-03-02 05:59:40|500.71|496.71|500.73|496.73|500.75|496.75|500.68|496.68|20
1614664790000|2021-03-02 05:59:50|500.74|496.74|500.66|496.66|500.74|496.74|500.64|496.64|16
1614664800000|2021-03-02 06:00:00|500.71|496.71|500.58|496.58|500.73|496.73|500.46|496.46|24
1614664810000|2021-03-02 06:00:10|500.68|496.68|500.75|496.75|500.84|496.84|500.68|496.68|19
1614664820000|2021-03-02 06:00:20|500.79|496.79|500.79|496.79|500.91|496.91|500.71|496.71|20
1614664830000|2021-03-02 06:00:30|500.76|496.76|500.78|496.78|500.78|496.78|500.7|496.7|23
1614664840000|2021-03-02 06:00:40|500.77|496.77|500.62|496.62|500.78|496.78|500.57|496.57|27
1614664850000|2021-03-02 06:00:50|500.49|496.49|500.29|496.29|500.57|496.57|500.28|496.28|23
1614664860000|2021-03-02 06:01:00|500.28|496.28|500.34|496.34|500.35|496.35|500.28|496.28|17
1614664870000|2021-03-02 06:01:10|500.33|496.33|500.31|496.31|500.38|496.38|500.3|496.3|17
1614664880000|2021-03-02 06:01:20|500.32|496.32|500.15|496.15|500.34|496.34|500.11|496.11|31
1614664890000|2021-03-02 06:01:30|500.24|496.24|500.03|496.03|500.25|496.25|500|496|34
1614664900000|2021-03-02 06:01:40|500.05|496.05|499.55|495.55|500.09|496.09|499.55|495.55|26
1614664910000|2021-03-02 06:01:50|499.52|495.52|499.41|495.41|499.54|495.54|499.35|495.35|21
1614664920000|2021-03-02 06:02:00|499.42|495.42|499.46|495.46|499.5|495.5|499.36|495.36|25
1614664930000|2021-03-02 06:02:10|499.49|495.49|499.49|495.49|499.5|495.5|499.44|495.44|24
1614664940000|2021-03-02 06:02:20|499.45|495.45|499.42|495.42|499.5|495.5|499.37|495.37|23
1614664950000|2021-03-02 06:02:30|499.41|495.41|499.41|495.41|499.43|495.43|499.38|495.38|20
1614664960000|2021-03-02 06:02:40|499.4|495.4|499.36|495.36|499.42|495.42|499.34|495.34|19
1614664970000|2021-03-02 06:02:50|499.35|495.35|499.49|495.49|499.49|495.49|499.32|495.32|27
1614664980000|2021-03-02 06:03:00|499.45|495.45|499.43|495.43|499.51|495.51|499.43|495.43|30
1614664990000|2021-03-02 06:03:10|499.44|495.44|499.23|495.23|499.45|495.45|499.23|495.23|18
1614665000000|2021-03-02 06:03:20|499.28|495.28|499.27|495.27|499.31|495.31|499.26|495.26|25
1614665010000|2021-03-02 06:03:30|499.28|495.28|499.21|495.21|499.29|495.29|499.19|495.19|19
1614665020000|2021-03-02 06:03:40|499.22|495.22|499.64|495.64|499.65|495.65|499.19|495.19|26
1614665030000|2021-03-02 06:03:50|499.65|495.65|499.69|495.69|499.69|495.69|499.61|495.61|28
1614665040000|2021-03-02 06:04:00|499.66|495.66|499.5|495.5|499.69|495.69|499.44|495.44|26
1614665050000|2021-03-02 06:04:10|499.43|495.43|499.5|495.5|499.52|495.52|499.32|495.32|26
1614665060000|2021-03-02 06:04:20|499.59|495.59|499.6|495.6|499.7|495.7|499.59|495.59|23
1614665070000|2021-03-02 06:04:30|499.61|495.61|499.47|495.47|499.62|495.62|499.43|495.43|25
1614665080000|2021-03-02 06:04:40|499.48|495.48|499.28|495.28|499.49|495.49|499.26|495.26|28
1614665090000|2021-03-02 06:04:50|499.29|495.29|499.05|495.05|499.32|495.32|499.04|495.04|17
1614665100000|2021-03-02 06:05:00|499.06|495.06|499.08|495.08|499.28|495.28|498.98|494.98|28
1614665110000|2021-03-02 06:05:10|499.09|495.09|498.78|494.78|499.1|495.1|498.71|494.71|31
1614665120000|2021-03-02 06:05:20|498.76|494.76|498.66|494.66|498.76|494.76|498.56|494.56|29
1614665130000|2021-03-02 06:05:30|498.64|494.64|498.76|494.76|498.83|494.83|498.58|494.58|32
1614665140000|2021-03-02 06:05:40|498.81|494.81|499.03|495.03|499.08|495.08|498.8|494.8|27
1614665150000|2021-03-02 06:05:50|499.04|495.04|498.72|494.72|499.04|495.04|498.72|494.72|30
1614665160000|2021-03-02 06:06:00|498.71|494.71|498.65|494.65|498.74|494.74|498.6|494.6|28
1614665170000|2021-03-02 06:06:10|498.66|494.66|498.63|494.63|498.83|494.83|498.63|494.63|22
1614665180000|2021-03-02 06:06:20|498.62|494.62|498.25|494.25|498.62|494.62|498.25|494.25|26
1614665190000|2021-03-02 06:06:30|498.21|494.21|497.92|493.92|498.21|494.21|497.86|493.86|15
1614665200000|2021-03-02 06:06:40|497.91|493.91|497.78|493.78|497.91|493.91|497.78|493.78|13
1614665210000|2021-03-02 06:06:50|497.79|493.79|497.89|493.89|497.94|493.94|497.62|493.62|31
1614665220000|2021-03-02 06:07:00|497.93|493.93|498.05|494.05|498.15|494.15|497.91|493.91|35
1614665230000|2021-03-02 06:07:10|498.01|494.01|497.67|493.67|498.1|494.1|497.65|493.65|27
1614665240000|2021-03-02 06:07:20|497.65|493.65|497.43|493.43|497.76|493.76|497.43|493.43|28
1614665250000|2021-03-02 06:07:30|497.46|493.46|497.53|493.53|497.71|493.71|497.45|493.45|32
1614665260000|2021-03-02 06:07:40|497.54|493.54|497.52|493.52|497.65|493.65|497.51|493.51|26
1614665270000|2021-03-02 06:07:50|497.53|493.53|497.79|493.79|497.91|493.91|497.51|493.51|28
1614665280000|2021-03-02 06:08:00|497.81|493.81|497.97|493.97|497.97|493.97|497.78|493.78|20
1614665290000|2021-03-02 06:08:10|497.96|493.96|497.98|493.98|498.01|494.01|497.96|493.96|19
1614665300000|2021-03-02 06:08:20|498|494|498.08|494.08|498.08|494.08|497.98|493.98|24
1614665310000|2021-03-02 06:08:30|498.09|494.09|498.12|494.12|498.15|494.15|498.09|494.09|9
1614665320000|2021-03-02 06:08:40|498.16|494.16|497.74|493.74|498.16|494.16|497.74|493.74|28
1614665330000|2021-03-02 06:08:50|497.78|493.78|498.15|494.15|498.16|494.16|497.78|493.78|33
1614665340000|2021-03-02 06:09:00|498.14|494.14|498.02|494.02|498.14|494.14|497.94|493.94|29
1614665350000|2021-03-02 06:09:10|498.01|494.01|497.91|493.91|498.02|494.02|497.81|493.81|30
1614665360000|2021-03-02 06:09:20|497.93|493.93|497.86|493.86|497.93|493.93|497.67|493.67|33
1614665370000|2021-03-02 06:09:30|497.73|493.73|497.86|493.86|497.86|493.86|497.6|493.6|24
1614665380000|2021-03-02 06:09:40|497.87|493.87|497.71|493.71|497.87|493.87|497.58|493.58|30
1614665390000|2021-03-02 06:09:50|497.7|493.7|497.69|493.69|497.73|493.73|497.62|493.62|20
1614665400000|2021-03-02 06:10:00|497.7|493.7|497.58|493.58|497.7|493.7|497.56|493.56|11
1614665410000|2021-03-02 06:10:10|497.57|493.57|497.57|493.57|497.58|493.58|497.55|493.55|8
1614665420000|2021-03-02 06:10:20|497.58|493.58|497.81|493.81|497.81|493.81|497.54|493.54|24
1614665430000|2021-03-02 06:10:30|497.57|493.57|497.73|493.73|498.02|494.02|497.57|493.57|28
1614665440000|2021-03-02 06:10:40|497.62|493.62|498.07|494.07|498.07|494.07|497.62|493.62|25
1614665450000|2021-03-02 06:10:50|498.05|494.05|498.23|494.23|498.26|494.26|498.03|494.03|16
1614665460000|2021-03-02 06:11:00|498.24|494.24|498.22|494.22|498.26|494.26|498.17|494.17|20
1614665470000|2021-03-02 06:11:10|498.21|494.21|498.2|494.2|498.27|494.27|498.14|494.14|26
1614665480000|2021-03-02 06:11:20|498.19|494.19|498.2|494.2|498.25|494.25|498.14|494.14|16
1614665490000|2021-03-02 06:11:30|498.18|494.18|498.27|494.27|498.32|494.32|498.15|494.15|11
1614665500000|2021-03-02 06:11:40|498.22|494.22|498.11|494.11|498.64|494.64|498.11|494.11|27
1614665510000|2021-03-02 06:11:50|498.64|494.64|498.52|494.52|498.66|494.66|498.13|494.13|27
1614665520000|2021-03-02 06:12:00|498.51|494.51|498.4|494.4|498.52|494.52|498.3|494.3|21
1614665530000|2021-03-02 06:12:10|498.43|494.43|498.47|494.47|498.48|494.48|498.22|494.22|29
1614665540000|2021-03-02 06:12:20|498.42|494.42|498.75|494.75|498.75|494.75|498.38|494.38|24
1614665550000|2021-03-02 06:12:30|498.76|494.76|499.04|495.04|499.04|495.04|498.64|494.64|28
1614665560000|2021-03-02 06:12:40|499.03|495.03|498.67|494.67|499.03|495.03|498.61|494.61|27
1614665570000|2021-03-02 06:12:50|498.68|494.68|498.5|494.5|498.69|494.69|498.46|494.46|23
1614665580000|2021-03-02 06:13:00|498.48|494.48|498.31|494.31|498.51|494.51|498.31|494.31|23
1614665590000|2021-03-02 06:13:10|498.3|494.3|498.21|494.21|498.33|494.33|498.17|494.17|15
1614665600000|2021-03-02 06:13:20|498.22|494.22|498.14|494.14|498.24|494.24|497.97|493.97|31
1614665610000|2021-03-02 06:13:30|498.19|494.19|498.34|494.34|498.46|494.46|498.11|494.11|30
1614665620000|2021-03-02 06:13:40|498.35|494.35|498.56|494.56|498.65|494.65|498.35|494.35|28
1614665630000|2021-03-02 06:13:50|498.54|494.54|498.74|494.74|498.83|494.83|498.54|494.54|28
1614665640000|2021-03-02 06:14:00|498.61|494.61|498.65|494.65|498.93|494.93|498.61|494.61|22
1614665650000|2021-03-02 06:14:10|498.63|494.63|498.47|494.47|498.63|494.63|498.41|494.41|13
1614665660000|2021-03-02 06:14:20|498.53|494.53|498.66|494.66|498.75|494.75|498.5|494.5|26
1614665670000|2021-03-02 06:14:30|498.69|494.69|498.69|494.69|498.73|494.73|498.64|494.64|20
1614665680000|2021-03-02 06:14:40|498.74|494.74|498.88|494.88|498.88|494.88|498.61|494.61|32
1614665690000|2021-03-02 06:14:50|498.64|494.64|498.92|494.92|499.01|495.01|498.64|494.64|20
1614665700000|2021-03-02 06:15:00|498.91|494.91|498.99|494.99|499.01|495.01|498.86|494.86|28
1614665710000|2021-03-02 06:15:10|498.92|494.92|499.1|495.1|499.14|495.14|498.9|494.9|25
1614665720000|2021-03-02 06:15:20|499.11|495.11|499.01|495.01|499.11|495.11|498.88|494.88|17
1614665730000|2021-03-02 06:15:30|498.99|494.99|498.68|494.68|498.99|494.99|498.66|494.66|23
1614665740000|2021-03-02 06:15:40|498.67|494.67|498.49|494.49|498.69|494.69|498.45|494.45|26
1614665750000|2021-03-02 06:15:50|498.48|494.48|498.45|494.45|498.61|494.61|498.45|494.45|24
1614665760000|2021-03-02 06:16:00|498.41|494.41|498.15|494.15|498.52|494.52|498.13|494.13|28
1614665770000|2021-03-02 06:16:10|498.19|494.19|498|494|498.19|494.19|497.98|493.98|20
1614665780000|2021-03-02 06:16:20|497.99|493.99|497.88|493.88|498|494|497.88|493.88|14
1614665790000|2021-03-02 06:16:30|497.87|493.87|497.91|493.91|497.98|493.98|497.85|493.85|20
1614665800000|2021-03-02 06:16:40|497.9|493.9|497.95|493.95|498.03|494.03|497.84|493.84|18
1614665810000|2021-03-02 06:16:50|497.94|493.94|497.87|493.87|497.95|493.95|497.87|493.87|10
1614665820000|2021-03-02 06:17:00|497.85|493.85|497.83|493.83|497.88|493.88|497.67|493.67|25
1614665830000|2021-03-02 06:17:10|497.82|493.82|497.68|493.68|497.82|493.82|497.68|493.68|11
1614665840000|2021-03-02 06:17:20|497.69|493.69|497.8|493.8|497.8|493.8|497.68|493.68|9
1614665850000|2021-03-02 06:17:30|497.84|493.84|497.61|493.61|497.86|493.86|497.61|493.61|20
1614665860000|2021-03-02 06:17:40|497.73|493.73|497.57|493.57|497.74|493.74|497.53|493.53|21
1614665870000|2021-03-02 06:17:50|497.63|493.63|497.03|493.03|497.66|493.66|497.03|493.03|32
1614665880000|2021-03-02 06:18:00|497.1|493.1|497.04|493.04|497.14|493.14|497|493|20
1614665890000|2021-03-02 06:18:10|497.05|493.05|497.28|493.28|497.28|493.28|497.03|493.03|27
1614665900000|2021-03-02 06:18:20|497.26|493.26|497.35|493.35|497.35|493.35|497.21|493.21|27
1614665910000|2021-03-02 06:18:30|497.34|493.34|497.17|493.17|497.34|493.34|497.14|493.14|26
1614665920000|2021-03-02 06:18:40|497.14|493.14|497.75|493.75|497.75|493.75|497.02|493.02|30
1614665930000|2021-03-02 06:18:50|497.74|493.74|497.32|493.32|497.81|493.81|497.16|493.16|32
1614665940000|2021-03-02 06:19:00|497.44|493.44|497.55|493.55|497.65|493.65|497.41|493.41|27
1614665950000|2021-03-02 06:19:10|497.47|493.47|497.77|493.77|497.77|493.77|497.47|493.47|22
1614665960000|2021-03-02 06:19:20|497.78|493.78|497.37|493.37|497.81|493.81|497.37|493.37|34
1614665970000|2021-03-02 06:19:30|497.4|493.4|497.43|493.43|497.52|493.52|497.3|493.3|28
1614665980000|2021-03-02 06:19:40|497.42|493.42|497.57|493.57|497.6|493.6|497.42|493.42|25
1614665990000|2021-03-02 06:19:50|497.59|493.59|497.42|493.42|497.6|493.6|497.4|493.4|24
1614666000000|2021-03-02 06:20:00|497.41|493.41|497.43|493.43|497.43|493.43|497.2|493.2|28
1614666010000|2021-03-02 06:20:10|497.44|493.44|497.46|493.46|497.46|493.46|497.41|493.41|18
1614666020000|2021-03-02 06:20:20|497.45|493.45|497.7|493.7|497.7|493.7|497.45|493.45|19
1614666030000|2021-03-02 06:20:30|497.71|493.71|497.78|493.78|497.92|493.92|497.59|493.59|25
1614666040000|2021-03-02 06:20:40|497.76|493.76|497.82|493.82|497.86|493.86|497.7|493.7|24
1614666050000|2021-03-02 06:20:50|497.83|493.83|497.82|493.82|497.83|493.83|497.69|493.69|21
1614666060000|2021-03-02 06:21:00|497.81|493.81|497.81|493.81|497.82|493.82|497.8|493.8|7
1614666070000|2021-03-02 06:21:10|497.82|493.82|497.99|493.99|497.99|493.99|497.82|493.82|11
1614666080000|2021-03-02 06:21:20|498.01|494.01|498.1|494.1|498.14|494.14|498.01|494.01|15
1614666090000|2021-03-02 06:21:30|498.11|494.11|498.52|494.52|498.52|494.52|498.11|494.11|19
1614666100000|2021-03-02 06:21:40|498.53|494.53|498.77|494.77|498.77|494.77|498.52|494.52|18
1614666110000|2021-03-02 06:21:50|498.88|494.88|498.69|494.69|498.89|494.89|498.69|494.69|19
1614666120000|2021-03-02 06:22:00|498.7|494.7|498.38|494.38|498.73|494.73|498.33|494.33|27
1614666130000|2021-03-02 06:22:10|498.54|494.54|498.55|494.55|498.59|494.59|498.37|494.37|26
1614666140000|2021-03-02 06:22:20|498.54|494.54|498.62|494.62|498.62|494.62|498.45|494.45|26
1614666150000|2021-03-02 06:22:30|498.64|494.64|498.78|494.78|498.78|494.78|498.64|494.64|21
1614666160000|2021-03-02 06:22:40|498.77|494.77|498.82|494.82|498.83|494.83|498.77|494.77|16
1614666170000|2021-03-02 06:22:50|498.94|494.94|498.8|494.8|498.95|494.95|498.77|494.77|17
1614666180000|2021-03-02 06:23:00|498.79|494.79|498.73|494.73|498.83|494.83|498.71|494.71|23
1614666190000|2021-03-02 06:23:10|498.74|494.74|499.02|495.02|499.02|495.02|498.74|494.74|14
1614666200000|2021-03-02 06:23:20|498.99|494.99|499.03|495.03|499.03|495.03|498.99|494.99|4
1614666210000|2021-03-02 06:23:30|499.02|495.02|499.03|495.03|499.03|495.03|499.01|495.01|3
1614666220000|2021-03-02 06:23:40|499.01|495.01|499|495|499.01|495.01|498.95|494.95|11
1614666230000|2021-03-02 06:23:50|499.01|495.01|499.1|495.1|499.15|495.15|499|495|26
1614666240000|2021-03-02 06:24:00|499.11|495.11|499.18|495.18|499.18|495.18|499.11|495.11|13
1614666250000|2021-03-02 06:24:10|499.19|495.19|499.21|495.21|499.21|495.21|499.16|495.16|11
1614666260000|2021-03-02 06:24:20|499.22|495.22|499.3|495.3|499.34|495.34|499.13|495.13|26
1614666270000|2021-03-02 06:24:30|499.31|495.31|499.33|495.33|499.34|495.34|499.27|495.27|13
1614666280000|2021-03-02 06:24:40|499.3|495.3|499.34|495.34|499.34|495.34|499.22|495.22|18
1614666290000|2021-03-02 06:24:50|499.33|495.33|499.42|495.42|499.59|495.59|499.27|495.27|22
1614666300000|2021-03-02 06:25:00|499.47|495.47|499.56|495.56|499.59|495.59|499.43|495.43|20
1614666310000|2021-03-02 06:25:10|499.55|495.55|499.58|495.58|499.58|495.58|499.55|495.55|13
1614666320000|2021-03-02 06:25:20|499.57|495.57|499.25|495.25|499.58|495.58|499.25|495.25|24
1614666330000|2021-03-02 06:25:30|499.27|495.27|499.19|495.19|499.29|495.29|499.16|495.16|24
1614666340000|2021-03-02 06:25:40|499.2|495.2|499.58|495.58|499.58|495.58|499.19|495.19|22
1614666350000|2021-03-02 06:25:50|499.6|495.6|499.78|495.78|499.78|495.78|499.56|495.56|11
1614666360000|2021-03-02 06:26:00|499.8|495.8|499.79|495.79|499.81|495.81|499.79|495.79|5
1614666370000|2021-03-02 06:26:10|499.78|495.78|499.8|495.8|499.8|495.8|499.75|495.75|16
1614666380000|2021-03-02 06:26:20|499.81|495.81|499.8|495.8|499.81|495.81|499.8|495.8|2
1614666400000|2021-03-02 06:26:40|499.77|495.77|499.82|495.82|499.98|495.98|499.77|495.77|14
1614666410000|2021-03-02 06:26:50|499.87|495.87|500.03|496.03|500.03|496.03|499.86|495.86|15
1614666420000|2021-03-02 06:27:00|500.16|496.16|500.24|496.24|500.24|496.24|500.16|496.16|8
1614666430000|2021-03-02 06:27:10|500.25|496.25|500.03|496.03|500.25|496.25|499.96|495.96|14
1614666440000|2021-03-02 06:27:20|499.89|495.89|499.94|495.94|499.94|495.94|499.89|495.89|15
1614666450000|2021-03-02 06:27:30|499.92|495.92|499.96|495.96|499.96|495.96|499.91|495.91|16
1614666460000|2021-03-02 06:27:40|499.97|495.97|500.18|496.18|500.32|496.32|499.97|495.97|27
1614666470000|2021-03-02 06:27:50|500.17|496.17|500.07|496.07|500.18|496.18|499.94|495.94|26
1614666480000|2021-03-02 06:28:00|499.98|495.98|499.72|495.72|499.98|495.98|499.71|495.71|23
1614666490000|2021-03-02 06:28:10|499.73|495.73|499.71|495.71|499.73|495.73|499.68|495.68|10
1614666500000|2021-03-02 06:28:20|499.75|495.75|499.9|495.9|499.96|495.96|499.74|495.74|37
1614666510000|2021-03-02 06:28:30|499.92|495.92|500.29|496.29|500.31|496.31|499.92|495.92|15
1614666520000|2021-03-02 06:28:40|500.28|496.28|500.28|496.28|500.32|496.32|500.14|496.14|24
1614666530000|2021-03-02 06:28:50|500.31|496.31|500.18|496.18|500.48|496.48|500.17|496.17|25
1614666540000|2021-03-02 06:29:00|500.17|496.17|500.31|496.31|500.36|496.36|500.15|496.15|29
1614666550000|2021-03-02 06:29:10|500.32|496.32|500.27|496.27|500.33|496.33|500.24|496.24|19
1614666560000|2021-03-02 06:29:20|500.25|496.25|500.47|496.47|500.63|496.63|500.25|496.25|27
1614666570000|2021-03-02 06:29:30|500.46|496.46|500.43|496.43|500.46|496.46|500.25|496.25|24
1614666580000|2021-03-02 06:29:40|500.44|496.44|500.4|496.4|500.49|496.49|500.34|496.34|25
1614666590000|2021-03-02 06:29:50|500.38|496.38|500.34|496.34|500.38|496.38|500.29|496.29|23
1614666600000|2021-03-02 06:30:00|500.33|496.33|500.4|496.4|500.5|496.5|500.26|496.26|28
1614666610000|2021-03-02 06:30:10|500.42|496.42|500.35|496.35|500.43|496.43|500.32|496.32|24
1614666620000|2021-03-02 06:30:20|500.34|496.34|500.38|496.38|500.43|496.43|500.32|496.32|21
1614666630000|2021-03-02 06:30:30|500.36|496.36|500.41|496.41|500.43|496.43|500.36|496.36|14
1614666640000|2021-03-02 06:30:40|500.4|496.4|500.41|496.41|500.44|496.44|500.4|496.4|10
1614666650000|2021-03-02 06:30:50|500.43|496.43|500.56|496.56|500.56|496.56|500.41|496.41|10
1614666660000|2021-03-02 06:31:00|500.57|496.57|500.64|496.64|500.64|496.64|500.52|496.52|13
1614666670000|2021-03-02 06:31:10|500.63|496.63|500.7|496.7|500.72|496.72|500.63|496.63|14
1614666680000|2021-03-02 06:31:20|500.68|496.68|500.73|496.73|500.74|496.74|500.64|496.64|21
1614666690000|2021-03-02 06:31:30|500.74|496.74|500.82|496.82|500.91|496.91|500.74|496.74|23
1614666700000|2021-03-02 06:31:40|500.84|496.84|500.87|496.87|500.88|496.88|500.82|496.82|14
1614666710000|2021-03-02 06:31:50|500.92|496.92|501.22|497.22|501.26|497.26|500.92|496.92|29
1614666720000|2021-03-02 06:32:00|501.24|497.24|501.02|497.02|501.28|497.28|500.93|496.93|27
1614666730000|2021-03-02 06:32:10|501|497|501.28|497.28|501.33|497.33|500.86|496.86|24
1614666740000|2021-03-02 06:32:20|501.24|497.24|501.15|497.15|501.28|497.28|501.14|497.14|30
1614666750000|2021-03-02 06:32:30|501.16|497.16|501.14|497.14|501.16|497.16|501.1|497.1|15
1614666760000|2021-03-02 06:32:40|501.16|497.16|501.11|497.11|501.16|497.16|501.11|497.11|16
1614666770000|2021-03-02 06:32:50|501.12|497.12|501.07|497.07|501.12|497.12|501.06|497.06|23
1614666780000|2021-03-02 06:33:00|501.08|497.08|501|497|501.16|497.16|501|497|22
1614666790000|2021-03-02 06:33:10|500.93|496.93|500.83|496.83|500.94|496.94|500.83|496.83|7
1614666800000|2021-03-02 06:33:20|500.82|496.82|500.62|496.62|500.82|496.82|500.59|496.59|18
1614666810000|2021-03-02 06:33:30|500.59|496.59|500.71|496.71|500.72|496.72|500.59|496.59|17
1614666820000|2021-03-02 06:33:40|500.7|496.7|500.54|496.54|500.71|496.71|500.54|496.54|9
1614666830000|2021-03-02 06:33:50|500.55|496.55|500.53|496.53|500.55|496.55|500.53|496.53|8
1614666840000|2021-03-02 06:34:00|500.52|496.52|500.52|496.52|500.53|496.53|500.52|496.52|7
1614666850000|2021-03-02 06:34:10|500.53|496.53|500.26|496.26|500.53|496.53|500.21|496.21|17
1614666860000|2021-03-02 06:34:20|500.27|496.27|500.14|496.14|500.34|496.34|500.13|496.13|17
1614666870000|2021-03-02 06:34:30|500.13|496.13|499.9|495.9|500.13|496.13|499.69|495.69|22
1614666880000|2021-03-02 06:34:40|499.77|495.77|499.88|495.88|500.09|496.09|499.77|495.77|27
1614666890000|2021-03-02 06:34:50|499.85|495.85|499.78|495.78|499.85|495.85|499.78|495.78|24
1614666900000|2021-03-02 06:35:00|499.81|495.81|499.71|495.71|499.84|495.84|499.67|495.67|30
1614666910000|2021-03-02 06:35:10|499.7|495.7|499.41|495.41|499.7|495.7|499.38|495.38|22
1614666920000|2021-03-02 06:35:20|499.27|495.27|498.98|494.98|499.33|495.33|498.97|494.97|27
1614666930000|2021-03-02 06:35:30|498.99|494.99|498.98|494.98|499.12|495.12|498.82|494.82|33
1614666940000|2021-03-02 06:35:40|498.97|494.97|498.8|494.8|498.97|494.97|498.78|494.78|16
1614666950000|2021-03-02 06:35:50|498.84|494.84|498.39|494.39|498.84|494.84|498.25|494.25|29
1614666960000|2021-03-02 06:36:00|498.38|494.38|498.57|494.57|498.59|494.59|498.38|494.38|19
1614666970000|2021-03-02 06:36:10|498.54|494.54|498.8|494.8|498.82|494.82|498.53|494.53|24
1614666980000|2021-03-02 06:36:20|498.88|494.88|498.9|494.9|498.91|494.91|498.85|494.85|20
1614666990000|2021-03-02 06:36:30|498.96|494.96|499.21|495.21|499.34|495.34|498.96|494.96|26
1614667000000|2021-03-02 06:36:40|499.23|495.23|498.95|494.95|499.23|495.23|498.95|494.95|24
1614667010000|2021-03-02 06:36:50|498.91|494.91|498.92|494.92|498.94|494.94|498.91|494.91|5
1614667020000|2021-03-02 06:37:00|498.93|494.93|498.96|494.96|498.96|494.96|498.91|494.91|9
1614667030000|2021-03-02 06:37:10|498.97|494.97|499.27|495.27|499.28|495.28|498.97|494.97|18
1614667040000|2021-03-02 06:37:20|499.26|495.26|499.29|495.29|499.3|495.3|499.24|495.24|9
1614667050000|2021-03-02 06:37:30|499.41|495.41|499.73|495.73|499.74|495.74|499.41|495.41|13
1614667060000|2021-03-02 06:37:40|499.74|495.74|499.78|495.78|499.79|495.79|499.74|495.74|10
1614667070000|2021-03-02 06:37:50|499.79|495.79|499.93|495.93|499.93|495.93|499.76|495.76|10
1614667080000|2021-03-02 06:38:00|499.96|495.96|499.81|495.81|499.96|495.96|499.79|495.79|24
1614667090000|2021-03-02 06:38:10|499.8|495.8|499.75|495.75|499.81|495.81|499.66|495.66|24
1614667100000|2021-03-02 06:38:20|499.74|495.74|499.72|495.72|499.77|495.77|499.72|495.72|15
1614667110000|2021-03-02 06:38:30|499.73|495.73|499.78|495.78|499.8|495.8|499.7|495.7|18
1614667120000|2021-03-02 06:38:40|499.8|495.8|499.77|495.77|499.89|495.89|499.72|495.72|24
1614667130000|2021-03-02 06:38:50|499.74|495.74|499.7|495.7|499.76|495.76|499.67|495.67|20
1614667140000|2021-03-02 06:39:00|499.71|495.71|499.73|495.73|499.73|495.73|499.6|495.6|20
1614667150000|2021-03-02 06:39:10|499.72|495.72|499.92|495.92|499.98|495.98|499.72|495.72|28
1614667160000|2021-03-02 06:39:20|499.91|495.91|499.96|495.96|499.96|495.96|499.87|495.87|13
1614667170000|2021-03-02 06:39:30|499.95|495.95|499.96|495.96|499.97|495.97|499.92|495.92|19
1614667180000|2021-03-02 06:39:40|499.95|495.95|500.25|496.25|500.25|496.25|499.95|495.95|16
1614667190000|2021-03-02 06:39:50|500.27|496.27|500.02|496.02|500.27|496.27|499.9|495.9|26
1614667200000|2021-03-02 06:40:00|500.01|496.01|500.01|496.01|500.08|496.08|499.97|495.97|24
1614667210000|2021-03-02 06:40:10|500.02|496.02|499.83|495.83|500.02|496.02|499.72|495.72|22
1614667220000|2021-03-02 06:40:20|499.84|495.84|500.14|496.14|500.14|496.14|499.83|495.83|23
1614667230000|2021-03-02 06:40:30|500.15|496.15|500.3|496.3|500.31|496.31|500.15|496.15|22
1614667240000|2021-03-02 06:40:40|500.27|496.27|500.98|496.98|500.98|496.98|500.21|496.21|30
1614667250000|2021-03-02 06:40:50|501.03|497.03|501.14|497.14|501.16|497.16|500.97|496.97|25
1614667260000|2021-03-02 06:41:00|501.12|497.12|501.14|497.14|501.15|497.15|501.07|497.07|28
1614667270000|2021-03-02 06:41:10|501.16|497.16|501.25|497.25|501.26|497.26|501.12|497.12|26
1614667280000|2021-03-02 06:41:20|501.26|497.26|501.41|497.41|501.47|497.47|501.26|497.26|25
1614667290000|2021-03-02 06:41:30|501.4|497.4|501.83|497.83|501.83|497.83|501.19|497.19|29
1614667300000|2021-03-02 06:41:40|501.86|497.86|502.02|498.02|502.02|498.02|501.86|497.86|13
1614667310000|2021-03-02 06:41:50|502.04|498.04|502.01|498.01|502.05|498.05|502|498|27
1614667320000|2021-03-02 06:42:00|502.03|498.03|501.81|497.81|502.15|498.15|501.81|497.81|30
1614667330000|2021-03-02 06:42:10|501.8|497.8|501.67|497.67|501.81|497.81|501.57|497.57|21
1614667340000|2021-03-02 06:42:20|501.66|497.66|501.99|497.99|502.01|498.01|501.66|497.66|29
1614667350000|2021-03-02 06:42:30|501.98|497.98|501.94|497.94|501.99|497.99|501.92|497.92|17
1614667360000|2021-03-02 06:42:40|501.95|497.95|502.11|498.11|502.15|498.15|501.95|497.95|21
1614667370000|2021-03-02 06:42:50|502.12|498.12|502.14|498.14|502.2|498.2|501.91|497.91|25
1614667380000|2021-03-02 06:43:00|502.12|498.12|501.86|497.86|502.12|498.12|501.73|497.73|32
1614667390000|2021-03-02 06:43:10|501.85|497.85|501.78|497.78|501.85|497.85|501.68|497.68|19
1614667400000|2021-03-02 06:43:20|501.82|497.82|501.97|497.97|502.06|498.06|501.71|497.71|32
1614667410000|2021-03-02 06:43:30|501.94|497.94|501.94|497.94|502.11|498.11|501.92|497.92|23
1614667420000|2021-03-02 06:43:40|501.95|497.95|501.86|497.86|502.06|498.06|501.8|497.8|24
1614667430000|2021-03-02 06:43:50|501.84|497.84|501.78|497.78|501.85|497.85|501.76|497.76|8
1614667440000|2021-03-02 06:44:00|501.79|497.79|501.72|497.72|501.79|497.79|501.67|497.67|27
1614667450000|2021-03-02 06:44:10|501.74|497.74|501.88|497.88|501.94|497.94|501.65|497.65|18
1614667460000|2021-03-02 06:44:20|501.89|497.89|501.73|497.73|502.05|498.05|501.73|497.73|33
1614667470000|2021-03-02 06:44:30|501.83|497.83|501.78|497.78|501.87|497.87|501.76|497.76|19
1614667480000|2021-03-02 06:44:40|501.84|497.84|501.98|497.98|502.02|498.02|501.73|497.73|31
1614667490000|2021-03-02 06:44:50|501.96|497.96|502.07|498.07|502.07|498.07|501.94|497.94|18
1614667500000|2021-03-02 06:45:00|502.04|498.04|501.89|497.89|502.06|498.06|501.88|497.88|19
1614667510000|2021-03-02 06:45:10|501.88|497.88|501.73|497.73|501.89|497.89|501.72|497.72|24
1614667520000|2021-03-02 06:45:20|501.74|497.74|501.54|497.54|501.74|497.74|501.54|497.54|27
1614667530000|2021-03-02 06:45:30|501.55|497.55|501.59|497.59|501.63|497.63|501.47|497.47|26
1614667540000|2021-03-02 06:45:40|501.58|497.58|501.48|497.48|501.58|497.58|501.41|497.41|17
1614667550000|2021-03-02 06:45:50|501.49|497.49|501.5|497.5|501.54|497.54|501.46|497.46|21
1614667560000|2021-03-02 06:46:00|501.51|497.51|501.51|497.51|501.54|497.54|501.49|497.49|20
1614667570000|2021-03-02 06:46:10|501.53|497.53|501.46|497.46|501.53|497.53|501.43|497.43|33
1614667580000|2021-03-02 06:46:20|501.45|497.45|501.59|497.59|501.6|497.6|501.42|497.42|24
1614667590000|2021-03-02 06:46:30|501.57|497.57|501.65|497.65|501.67|497.67|501.51|497.51|22
1614667600000|2021-03-02 06:46:40|501.64|497.64|501.7|497.7|501.7|497.7|501.63|497.63|10
1614667610000|2021-03-02 06:46:50|501.71|497.71|501.79|497.79|501.79|497.79|501.7|497.7|8
1614667620000|2021-03-02 06:47:00|501.8|497.8|501.84|497.84|501.93|497.93|501.8|497.8|19
1614667630000|2021-03-02 06:47:10|501.87|497.87|501.83|497.83|501.87|497.87|501.82|497.82|21
1614667640000|2021-03-02 06:47:20|501.82|497.82|501.88|497.88|501.91|497.91|501.81|497.81|17
1614667650000|2021-03-02 06:47:30|501.87|497.87|501.92|497.92|501.93|497.93|501.82|497.82|16
1614667660000|2021-03-02 06:47:40|501.91|497.91|502|498|502|498|501.89|497.89|13
1614667670000|2021-03-02 06:47:50|502.06|498.06|502.11|498.11|502.14|498.14|502.06|498.06|21
1614667680000|2021-03-02 06:48:00|502.1|498.1|502.09|498.09|502.1|498.1|502.06|498.06|12
1614667690000|2021-03-02 06:48:10|502.1|498.1|502.1|498.1|502.13|498.13|502.1|498.1|11
1614667700000|2021-03-02 06:48:20|502.09|498.09|502.12|498.12|502.12|498.12|502.09|498.09|15
1614667710000|2021-03-02 06:48:30|502.11|498.11|502.12|498.12|502.13|498.13|502.11|498.11|9
1614667720000|2021-03-02 06:48:40|502.11|498.11|502.15|498.15|502.15|498.15|502.08|498.08|18
1614667730000|2021-03-02 06:48:50|502.16|498.16|502.15|498.15|502.17|498.17|502.13|498.13|10
1614667740000|2021-03-02 06:49:00|502.14|498.14|502.12|498.12|502.17|498.17|502.11|498.11|16
1614667750000|2021-03-02 06:49:10|502.11|498.11|501.99|497.99|502.12|498.12|501.98|497.98|16
1614667760000|2021-03-02 06:49:20|502.01|498.01|501.99|497.99|502.01|498.01|501.98|497.98|15
1614667770000|2021-03-02 06:49:30|501.98|497.98|501.9|497.9|502|498|501.88|497.88|17
1614667780000|2021-03-02 06:49:40|501.89|497.89|501.96|497.96|501.96|497.96|501.89|497.89|17
1614667790000|2021-03-02 06:49:50|501.97|497.97|502.13|498.13|502.13|498.13|501.91|497.91|17
1614667800000|2021-03-02 06:50:00|502.12|498.12|501.8|497.8|502.13|498.13|501.73|497.73|25
1614667810000|2021-03-02 06:50:10|501.77|497.77|501.7|497.7|501.78|497.78|501.7|497.7|6
1614667820000|2021-03-02 06:50:20|501.65|497.65|501.6|497.6|501.65|497.65|501.59|497.59|4
1614667830000|2021-03-02 06:50:30|501.59|497.59|501.11|497.11|501.59|497.59|501.09|497.09|28
1614667840000|2021-03-02 06:50:40|501.07|497.07|501.08|497.08|501.09|497.09|501.01|497.01|21
1614667850000|2021-03-02 06:50:50|501.07|497.07|500.98|496.98|501.07|497.07|500.91|496.91|10
1614667860000|2021-03-02 06:51:00|501.06|497.06|500.69|496.69|501.06|497.06|500.69|496.69|18
1614667870000|2021-03-02 06:51:10|500.73|496.73|500.82|496.82|501|497|500.73|496.73|23
1614667880000|2021-03-02 06:51:20|500.81|496.81|500.48|496.48|500.82|496.82|500.48|496.48|15
1614667890000|2021-03-02 06:51:30|500.47|496.47|500.13|496.13|500.48|496.48|499.99|495.99|29
1614667900000|2021-03-02 06:51:40|500.14|496.14|500.1|496.1|500.14|496.14|500.03|496.03|16
1614667910000|2021-03-02 06:51:50|500.09|496.09|500.03|496.03|500.13|496.13|500.03|496.03|8
1614667920000|2021-03-02 06:52:00|500.04|496.04|500.03|496.03|500.05|496.05|500.01|496.01|7
1614667930000|2021-03-02 06:52:10|500.04|496.04|500.14|496.14|500.16|496.16|500.04|496.04|8
1614667940000|2021-03-02 06:52:20|500.13|496.13|500.08|496.08|500.13|496.13|500.05|496.05|15
1614667950000|2021-03-02 06:52:30|500.09|496.09|499.91|495.91|500.1|496.1|499.84|495.84|12
1614667960000|2021-03-02 06:52:40|499.92|495.92|499.91|495.91|499.92|495.92|499.91|495.91|4
1614667970000|2021-03-02 06:52:50|499.92|495.92|500.17|496.17|500.18|496.18|499.92|495.92|14
1614667980000|2021-03-02 06:53:00|500.16|496.16|500.01|496.01|500.16|496.16|500.01|496.01|19
1614667990000|2021-03-02 06:53:10|499.94|495.94|499.8|495.8|500|496|499.77|495.77|18
1614668000000|2021-03-02 06:53:20|499.77|495.77|499.81|495.81|499.81|495.81|499.76|495.76|11
1614668010000|2021-03-02 06:53:30|499.76|495.76|499.72|495.72|499.77|495.77|499.72|495.72|16
1614668020000|2021-03-02 06:53:40|499.75|495.75|499.47|495.47|499.76|495.76|499.39|495.39|23
1614668030000|2021-03-02 06:53:50|499.38|495.38|499.59|495.59|499.59|495.59|499.37|495.37|24
1614668040000|2021-03-02 06:54:00|499.54|495.54|499.39|495.39|499.56|495.56|499.39|495.39|15
1614668050000|2021-03-02 06:54:10|499.4|495.4|499.46|495.46|499.5|495.5|499.34|495.34|13
1614668060000|2021-03-02 06:54:20|499.47|495.47|499.46|495.46|499.51|495.51|499.46|495.46|20
1614668070000|2021-03-02 06:54:30|499.47|495.47|499.89|495.89|499.9|495.9|499.47|495.47|25
1614668080000|2021-03-02 06:54:40|499.9|495.9|499.41|495.41|499.91|495.91|499.41|495.41|20
1614668090000|2021-03-02 06:54:50|499.31|495.31|499.48|495.48|499.53|495.53|499.27|495.27|22
1614668100000|2021-03-02 06:55:00|499.47|495.47|499.37|495.37|499.48|495.48|499.36|495.36|30
1614668110000|2021-03-02 06:55:10|499.34|495.34|499.44|495.44|499.45|495.45|499.27|495.27|18
1614668120000|2021-03-02 06:55:20|499.46|495.46|499.55|495.55|499.58|495.58|499.38|495.38|29
1614668130000|2021-03-02 06:55:30|499.56|495.56|499.76|495.76|499.86|495.86|499.39|495.39|34
1614668140000|2021-03-02 06:55:40|500.11|496.11|500.17|496.17|500.17|496.17|500.07|496.07|15
1614668150000|2021-03-02 06:55:50|500.15|496.15|500.57|496.57|500.57|496.57|500.15|496.15|29
1614668160000|2021-03-02 06:56:00|500.55|496.55|500.16|496.16|500.56|496.56|500.16|496.16|26
1614668170000|2021-03-02 06:56:10|500.11|496.11|499.93|495.93|500.14|496.14|499.93|495.93|20
1614668180000|2021-03-02 06:56:20|499.94|495.94|499.95|495.95|499.99|495.99|499.84|495.84|17
1614668190000|2021-03-02 06:56:30|500.1|496.1|500.32|496.32|500.33|496.33|500.1|496.1|25
1614668200000|2021-03-02 06:56:40|500.33|496.33|500.57|496.57|500.63|496.63|500.33|496.33|28
1614668210000|2021-03-02 06:56:50|500.56|496.56|500.47|496.47|500.69|496.69|500.47|496.47|29
1614668220000|2021-03-02 06:57:00|500.51|496.51|500.29|496.29|500.55|496.55|500.29|496.29|21
1614668230000|2021-03-02 06:57:10|500.33|496.33|500.4|496.4|500.4|496.4|500.25|496.25|26
1614668240000|2021-03-02 06:57:20|500.38|496.38|500.25|496.25|500.48|496.48|500.2|496.2|29
1614668250000|2021-03-02 06:57:30|500.26|496.26|500.57|496.57|500.57|496.57|500.17|496.17|26
1614668260000|2021-03-02 06:57:40|500.61|496.61|500.59|496.59|500.69|496.69|500.57|496.57|23
1614668270000|2021-03-02 06:57:50|500.61|496.61|500.82|496.82|500.82|496.82|500.58|496.58|13
1614668280000|2021-03-02 06:58:00|500.83|496.83|500.67|496.67|500.83|496.83|500.56|496.56|20
1614668290000|2021-03-02 06:58:10|500.61|496.61|500.72|496.72|500.72|496.72|500.5|496.5|21
1614668300000|2021-03-02 06:58:20|500.71|496.71|500.62|496.62|500.71|496.71|500.6|496.6|17
1614668310000|2021-03-02 06:58:30|500.6|496.6|500.57|496.57|500.61|496.61|500.55|496.55|10
1614668320000|2021-03-02 06:58:40|500.56|496.56|500.54|496.54|500.64|496.64|500.45|496.45|16
1614668330000|2021-03-02 06:58:50|500.51|496.51|500.62|496.62|500.62|496.62|500.43|496.43|19
1614668340000|2021-03-02 06:59:00|500.61|496.61|500.38|496.38|500.61|496.61|500.32|496.32|18
1614668350000|2021-03-02 06:59:10|500.36|496.36|500.36|496.36|500.42|496.42|500.35|496.35|18
1614668360000|2021-03-02 06:59:20|500.35|496.35|500.19|496.19|500.43|496.43|500.19|496.19|22
1614668370000|2021-03-02 06:59:30|500.2|496.2|500.11|496.11|500.21|496.21|500.06|496.06|24
1614668380000|2021-03-02 06:59:40|500.12|496.12|499.93|495.93|500.12|496.12|499.91|495.91|27
1614668390000|2021-03-02 06:59:50|499.92|495.92|500.17|496.17|500.18|496.18|499.9|495.9|21
1614668400000|2021-03-02 07:00:00|500.15|496.15|499.95|495.95|500.23|496.23|499.9|495.9|32
1614668410000|2021-03-02 07:00:10|499.92|495.92|499.66|495.66|499.94|495.94|499.64|495.64|24
1614668420000|2021-03-02 07:00:20|499.64|495.64|499.57|495.57|499.66|495.66|499.46|495.46|27
1614668430000|2021-03-02 07:00:30|499.58|495.58|499.22|495.22|499.59|495.59|499.18|495.18|31
1614668440000|2021-03-02 07:00:40|499.19|495.19|499.3|495.3|499.43|495.43|499.19|495.19|30
1614668450000|2021-03-02 07:00:50|499.31|495.31|499.19|495.19|499.32|495.32|499.19|495.19|18
1614668460000|2021-03-02 07:01:00|499.2|495.2|499.23|495.23|499.23|495.23|499.19|495.19|13
1614668470000|2021-03-02 07:01:10|499.24|495.24|499.34|495.34|499.44|495.44|499.23|495.23|22
1614668480000|2021-03-02 07:01:20|499.35|495.35|499.25|495.25|499.36|495.36|499.2|495.2|13
1614668490000|2021-03-02 07:01:30|499.23|495.23|499.19|495.19|499.23|495.23|499.19|495.19|10
1614668500000|2021-03-02 07:01:40|499.2|495.2|499.4|495.4|499.4|495.4|499.05|495.05|18
1614668510000|2021-03-02 07:01:50|499.46|495.46|499.52|495.52|499.71|495.71|499.46|495.46|23
1614668520000|2021-03-02 07:02:00|499.62|495.62|499.62|495.62|499.62|495.62|499.42|495.42|21
1614668530000|2021-03-02 07:02:10|499.59|495.59|499.72|495.72|499.72|495.72|499.58|495.58|13
1614668540000|2021-03-02 07:02:20|499.69|495.69|499.64|495.64|499.75|495.75|499.63|495.63|11
1614668550000|2021-03-02 07:02:30|499.66|495.66|500.27|496.27|500.27|496.27|499.66|495.66|19
1614668560000|2021-03-02 07:02:40|500.3|496.3|499.81|495.81|500.3|496.3|499.8|495.8|29
1614668570000|2021-03-02 07:02:50|499.83|495.83|500.02|496.02|500.07|496.07|499.81|495.81|26
1614668580000|2021-03-02 07:03:00|500|496|499.99|495.99|500.08|496.08|499.96|495.96|24
1614668590000|2021-03-02 07:03:10|500.02|496.02|499.8|495.8|500.02|496.02|499.71|495.71|23
1614668600000|2021-03-02 07:03:20|499.79|495.79|499.95|495.95|499.96|495.96|499.71|495.71|28
1614668610000|2021-03-02 07:03:30|499.89|495.89|499.97|495.97|499.98|495.98|499.86|495.86|21
1614668620000|2021-03-02 07:03:40|499.96|495.96|500.04|496.04|500.07|496.07|499.92|495.92|30
1614668630000|2021-03-02 07:03:50|500.06|496.06|500.07|496.07|500.12|496.12|500.03|496.03|25
1614668640000|2021-03-02 07:04:00|500.08|496.08|500|496|500.08|496.08|500|496|15
1614668650000|2021-03-02 07:04:10|500.01|496.01|499.99|495.99|500.01|496.01|499.99|495.99|11
1614668660000|2021-03-02 07:04:20|500|496|500.34|496.34|500.34|496.34|499.99|495.99|18
1614668670000|2021-03-02 07:04:30|500.33|496.33|500.15|496.15|500.33|496.33|500.08|496.08|13
1614668680000|2021-03-02 07:04:40|500.14|496.14|500.13|496.13|500.18|496.18|500.13|496.13|21
1614668690000|2021-03-02 07:04:50|500.15|496.15|500.14|496.14|500.16|496.16|500.07|496.07|15
1614668700000|2021-03-02 07:05:00|500.17|496.17|500.16|496.16|500.19|496.19|500.11|496.11|26
1614668710000|2021-03-02 07:05:10|500.15|496.15|500.18|496.18|500.18|496.18|500.12|496.12|15
1614668720000|2021-03-02 07:05:20|500.13|496.13|500.18|496.18|500.21|496.21|500.13|496.13|18
1614668730000|2021-03-02 07:05:30|500.17|496.17|500.05|496.05|500.21|496.21|500.05|496.05|15
1614668740000|2021-03-02 07:05:40|500.06|496.06|499.77|495.77|500.06|496.06|499.74|495.74|17
1614668750000|2021-03-02 07:05:50|499.78|495.78|499.79|495.79|499.92|495.92|499.78|495.78|19
1614668760000|2021-03-02 07:06:00|499.8|495.8|499.75|495.75|499.8|495.8|499.7|495.7|14
1614668770000|2021-03-02 07:06:10|499.74|495.74|499.74|495.74|499.75|495.75|499.72|495.72|14
1614668780000|2021-03-02 07:06:20|499.73|495.73|499.75|495.75|499.75|495.75|499.73|495.73|5
1614668790000|2021-03-02 07:06:30|499.74|495.74|499.72|495.72|499.75|495.75|499.69|495.69|11
1614668800000|2021-03-02 07:06:40|499.73|495.73|499.91|495.91|499.92|495.92|499.73|495.73|24
1614668810000|2021-03-02 07:06:50|499.88|495.88|500.04|496.04|500.05|496.05|499.88|495.88|24
1614668820000|2021-03-02 07:07:00|500.05|496.05|500.21|496.21|500.21|496.21|500.04|496.04|17
1614668830000|2021-03-02 07:07:10|500.2|496.2|500.2|496.2|500.22|496.22|500.2|496.2|7
1614668840000|2021-03-02 07:07:20|500.18|496.18|500.31|496.31|500.31|496.31|500.17|496.17|13
1614668850000|2021-03-02 07:07:30|500.32|496.32|500.06|496.06|500.33|496.33|500.06|496.06|15
1614668860000|2021-03-02 07:07:40|500|496|500|496|500.08|496.08|499.9|495.9|23
1614668870000|2021-03-02 07:07:50|499.99|495.99|499.79|495.79|500|496|499.79|495.79|19
1614668880000|2021-03-02 07:08:00|499.82|495.82|499.89|495.89|499.89|495.89|499.7|495.7|24
1614668890000|2021-03-02 07:08:10|499.85|495.85|499.44|495.44|499.85|495.85|499.37|495.37|23
1614668900000|2021-03-02 07:08:20|499.47|495.47|499.37|495.37|499.57|495.57|499.32|495.32|32
1614668910000|2021-03-02 07:08:30|499.31|495.31|499.34|495.34|499.36|495.36|499.18|495.18|22
1614668920000|2021-03-02 07:08:40|499.33|495.33|499.03|495.03|499.33|495.33|499.02|495.02|26
1614668930000|2021-03-02 07:08:50|499.02|495.02|499.09|495.09|499.13|495.13|498.96|494.96|15
1614668940000|2021-03-02 07:09:00|499.07|495.07|499.14|495.14|499.24|495.24|499.03|495.03|22
1614668950000|2021-03-02 07:09:10|499.15|495.15|499.14|495.14|499.16|495.16|499.11|495.11|26
1614668960000|2021-03-02 07:09:20|499.13|495.13|499.09|495.09|499.14|495.14|499.06|495.06|21
1614668970000|2021-03-02 07:09:30|499.13|495.13|498.78|494.78|499.13|495.13|498.71|494.71|26
1614668980000|2021-03-02 07:09:40|498.8|494.8|498.9|494.9|498.93|494.93|498.8|494.8|14
1614668990000|2021-03-02 07:09:50|498.89|494.89|498.81|494.81|498.92|494.92|498.75|494.75|21
1614669000000|2021-03-02 07:10:00|498.83|494.83|498.82|494.82|498.86|494.86|498.79|494.79|14
1614669010000|2021-03-02 07:10:10|498.83|494.83|498.71|494.71|498.83|494.83|498.71|494.71|13
1614669020000|2021-03-02 07:10:20|498.7|494.7|498.87|494.87|498.91|494.91|498.69|494.69|25
1614669030000|2021-03-02 07:10:30|498.85|494.85|498.83|494.83|498.85|494.85|498.81|494.81|21
1614669040000|2021-03-02 07:10:40|498.82|494.82|498.92|494.92|498.92|494.92|498.82|494.82|28
1614669050000|2021-03-02 07:10:50|498.89|494.89|499.27|495.27|499.31|495.31|498.88|494.88|31
1614669060000|2021-03-02 07:11:00|499.26|495.26|499.16|495.16|499.31|495.31|499.1|495.1|25
1614669070000|2021-03-02 07:11:10|499.15|495.15|499.13|495.13|499.18|495.18|499.01|495.01|23
1614669080000|2021-03-02 07:11:20|499.15|495.15|498.9|494.9|499.18|495.18|498.88|494.88|27
1614669090000|2021-03-02 07:11:30|498.86|494.86|498.47|494.47|498.89|494.89|498.47|494.47|17
1614669100000|2021-03-02 07:11:40|498.46|494.46|498.76|494.76|498.85|494.85|498.46|494.46|23
1614669110000|2021-03-02 07:11:50|498.77|494.77|498.97|494.97|499.06|495.06|498.75|494.75|21
1614669120000|2021-03-02 07:12:00|498.94|494.94|499.17|495.17|499.22|495.22|498.94|494.94|21
1614669130000|2021-03-02 07:12:10|499.16|495.16|500.08|496.08|500.08|496.08|499.11|495.11|30
1614669140000|2021-03-02 07:12:20|500.06|496.06|500.38|496.38|500.61|496.61|500.05|496.05|29
1614669150000|2021-03-02 07:12:30|500.39|496.39|499.95|495.95|500.4|496.4|499.9|495.9|29
1614669160000|2021-03-02 07:12:40|499.97|495.97|500.22|496.22|500.35|496.35|499.86|495.86|28
1614669170000|2021-03-02 07:12:50|500.37|496.37|500.27|496.27|500.49|496.49|500.04|496.04|33
1614669180000|2021-03-02 07:13:00|500.28|496.28|500.12|496.12|500.49|496.49|500.11|496.11|29
1614669190000|2021-03-02 07:13:10|500.13|496.13|499.95|495.95|500.13|496.13|499.95|495.95|19
1614669200000|2021-03-02 07:13:20|499.99|495.99|499.92|495.92|500.27|496.27|499.91|495.91|25
1614669210000|2021-03-02 07:13:30|500.01|496.01|499.6|495.6|500.05|496.05|499.59|495.59|31
1614669220000|2021-03-02 07:13:40|499.61|495.61|499.57|495.57|499.65|495.65|499.46|495.46|22
1614669230000|2021-03-02 07:13:50|499.58|495.58|499.23|495.23|499.61|495.61|499.23|495.23|15
1614669240000|2021-03-02 07:14:00|499.36|495.36|499.25|495.25|499.6|495.6|499.16|495.16|36
1614669250000|2021-03-02 07:14:10|499.26|495.26|498.94|494.94|499.28|495.28|498.93|494.93|23
1614669260000|2021-03-02 07:14:20|498.93|494.93|498.81|494.81|498.94|494.94|498.73|494.73|23
1614669270000|2021-03-02 07:14:30|498.8|494.8|498.51|494.51|498.8|494.8|498.36|494.36|28
1614669280000|2021-03-02 07:14:40|498.52|494.52|498.28|494.28|498.52|494.52|498.26|494.26|31
1614669290000|2021-03-02 07:14:50|498.26|494.26|497.89|493.89|498.32|494.32|497.84|493.84|32
1614669300000|2021-03-02 07:15:00|497.78|493.78|497.92|493.92|498.03|494.03|497.77|493.77|25
1614669310000|2021-03-02 07:15:10|497.94|493.94|497.84|493.84|497.97|493.97|497.7|493.7|32
1614669320000|2021-03-02 07:15:20|497.89|493.89|497.78|493.78|497.9|493.9|497.75|493.75|20
1614669330000|2021-03-02 07:15:30|497.79|493.79|498.11|494.11|498.11|494.11|497.77|493.77|27
1614669340000|2021-03-02 07:15:40|498.09|494.09|498.41|494.41|498.46|494.46|498.09|494.09|33
1614669350000|2021-03-02 07:15:50|498.44|494.44|498.27|494.27|498.48|494.48|498.22|494.22|27
1614669360000|2021-03-02 07:16:00|498.49|494.49|498.25|494.25|498.53|494.53|498.22|494.22|24
1614669370000|2021-03-02 07:16:10|498.22|494.22|497.86|493.86|498.24|494.24|497.83|493.83|26
1614669380000|2021-03-02 07:16:20|497.87|493.87|497.84|493.84|497.87|493.87|497.77|493.77|15
1614669390000|2021-03-02 07:16:30|497.85|493.85|497.87|493.87|497.89|493.89|497.72|493.72|29
1614669400000|2021-03-02 07:16:40|497.88|493.88|497.78|493.78|497.92|493.92|497.59|493.59|33
1614669410000|2021-03-02 07:16:50|497.81|493.81|497.88|493.88|497.95|493.95|497.71|493.71|33
1614669420000|2021-03-02 07:17:00|497.92|493.92|498.04|494.04|498.14|494.14|497.92|493.92|30
1614669430000|2021-03-02 07:17:10|498.12|494.12|498.13|494.13|498.2|494.2|498.04|494.04|15
1614669440000|2021-03-02 07:17:20|498.22|494.22|498.76|494.76|498.84|494.84|498.12|494.12|28
1614669450000|2021-03-02 07:17:30|498.75|494.75|498.75|494.75|498.79|494.79|498.74|494.74|14
1614669460000|2021-03-02 07:17:40|498.76|494.76|499.46|495.46|499.46|495.46|498.76|494.76|33
1614669470000|2021-03-02 07:17:50|499.47|495.47|499.89|495.89|499.93|495.93|499.41|495.41|23
1614669480000|2021-03-02 07:18:00|499.87|495.87|499.86|495.86|500.18|496.18|499.83|495.83|30
1614669490000|2021-03-02 07:18:10|499.89|495.89|499.95|495.95|500.08|496.08|499.89|495.89|24
1614669500000|2021-03-02 07:18:20|499.92|495.92|499.73|495.73|499.95|495.95|499.4|495.4|31
1614669510000|2021-03-02 07:18:30|499.68|495.68|499.92|495.92|499.93|495.93|499.68|495.68|36
1614669520000|2021-03-02 07:18:40|499.9|495.9|500.19|496.19|500.19|496.19|499.81|495.81|29
1614669530000|2021-03-02 07:18:50|500.14|496.14|500.21|496.21|500.52|496.52|500.13|496.13|29
1614669540000|2021-03-02 07:19:00|500.28|496.28|500.4|496.4|500.56|496.56|500.1|496.1|23
1614669550000|2021-03-02 07:19:10|500.41|496.41|499.7|495.7|500.41|496.41|499.7|495.7|30
1614669560000|2021-03-02 07:19:20|499.68|495.68|499.68|495.68|499.74|495.74|499.46|495.46|33
1614669570000|2021-03-02 07:19:30|499.65|495.65|499.62|495.62|499.7|495.7|499.52|495.52|29
1614669580000|2021-03-02 07:19:40|499.64|495.64|499.86|495.86|499.86|495.86|499.64|495.64|25
1614669590000|2021-03-02 07:19:50|499.87|495.87|500.11|496.11|500.11|496.11|499.81|495.81|11
1614669600000|2021-03-02 07:20:00|500.08|496.08|499.33|495.33|500.11|496.11|499.33|495.33|29
1614669610000|2021-03-02 07:20:10|499.34|495.34|498.9|494.9|499.47|495.47|498.89|494.89|34
1614669620000|2021-03-02 07:20:20|498.92|494.92|499.07|495.07|499.07|495.07|498.78|494.78|25
1614669630000|2021-03-02 07:20:30|499.08|495.08|499.54|495.54|499.54|495.54|499.08|495.08|28
1614669640000|2021-03-02 07:20:40|499.57|495.57|499.88|495.88|499.89|495.89|499.5|495.5|25
1614669650000|2021-03-02 07:20:50|499.87|495.87|499.82|495.82|499.96|495.96|499.73|495.73|26
1614669660000|2021-03-02 07:21:00|499.81|495.81|499.84|495.84|499.9|495.9|499.66|495.66|30
1614669670000|2021-03-02 07:21:10|499.94|495.94|500.35|496.35|500.37|496.37|499.85|495.85|27
1614669680000|2021-03-02 07:21:20|500.36|496.36|500.39|496.39|500.39|496.39|500.19|496.19|27
1614669690000|2021-03-02 07:21:30|500.42|496.42|500.58|496.58|500.58|496.58|500.39|496.39|20
1614669700000|2021-03-02 07:21:40|500.55|496.55|500.58|496.58|500.59|496.59|500.38|496.38|16
1614669710000|2021-03-02 07:21:50|500.6|496.6|500.6|496.6|500.62|496.62|500.38|496.38|15
1614669720000|2021-03-02 07:22:00|500.61|496.61|500.35|496.35|500.61|496.61|500.28|496.28|32
1614669730000|2021-03-02 07:22:10|500.27|496.27|500.58|496.58|500.58|496.58|500.24|496.24|28
1614669740000|2021-03-02 07:22:20|500.64|496.64|501.34|497.34|501.37|497.37|500.62|496.62|28
1614669750000|2021-03-02 07:22:30|501.32|497.32|501.57|497.57|501.57|497.57|501.26|497.26|25
1614669760000|2021-03-02 07:22:40|501.46|497.46|501.82|497.82|501.87|497.87|501.46|497.46|17
1614669770000|2021-03-02 07:22:50|501.84|497.84|501.81|497.81|502|498|501.76|497.76|25
1614669780000|2021-03-02 07:23:00|501.79|497.79|501.62|497.62|501.81|497.81|501.35|497.35|28
1614669790000|2021-03-02 07:23:10|501.63|497.63|501.87|497.87|501.87|497.87|501.43|497.43|25
1614669800000|2021-03-02 07:23:20|501.81|497.81|501.62|497.62|501.87|497.87|501.61|497.61|22
1614669810000|2021-03-02 07:23:30|501.63|497.63|501.56|497.56|501.75|497.75|501.54|497.54|29
1614669820000|2021-03-02 07:23:40|501.57|497.57|501.61|497.61|501.64|497.64|501.54|497.54|26
1614669830000|2021-03-02 07:23:50|501.63|497.63|501.74|497.74|501.78|497.78|501.62|497.62|30
1614669840000|2021-03-02 07:24:00|501.72|497.72|501.78|497.78|501.81|497.81|501.66|497.66|29
1614669850000|2021-03-02 07:24:10|501.8|497.8|501.4|497.4|501.8|497.8|501.4|497.4|28
1614669860000|2021-03-02 07:24:20|501.5|497.5|501.63|497.63|501.68|497.68|501.41|497.41|30
1614669870000|2021-03-02 07:24:30|501.62|497.62|501.59|497.59|501.65|497.65|501.57|497.57|23
1614669880000|2021-03-02 07:24:40|501.6|497.6|501.49|497.49|501.6|497.6|501.46|497.46|23
1614669890000|2021-03-02 07:24:50|501.51|497.51|501.56|497.56|501.58|497.58|501.49|497.49|21
1614669900000|2021-03-02 07:25:00|501.55|497.55|501.36|497.36|501.6|497.6|501.36|497.36|27
1614669910000|2021-03-02 07:25:10|501.37|497.37|501.39|497.39|501.39|497.39|501.32|497.32|16
1614669920000|2021-03-02 07:25:20|501.4|497.4|501.65|497.65|501.65|497.65|501.36|497.36|22
1614669930000|2021-03-02 07:25:30|501.64|497.64|501.4|497.4|501.65|497.65|501.4|497.4|18
1614669940000|2021-03-02 07:25:40|501.41|497.41|501.4|497.4|501.45|497.45|501.36|497.36|16
1614669950000|2021-03-02 07:25:50|501.38|497.38|501.43|497.43|501.43|497.43|501.34|497.34|22
1614669960000|2021-03-02 07:26:00|501.48|497.48|501.45|497.45|501.54|497.54|501.43|497.43|18
1614669970000|2021-03-02 07:26:10|501.43|497.43|501.45|497.45|501.46|497.46|501.43|497.43|13
1614669980000|2021-03-02 07:26:20|501.47|497.47|501.56|497.56|501.57|497.57|501.45|497.45|29
1614669990000|2021-03-02 07:26:30|501.53|497.53|501.49|497.49|501.57|497.57|501.43|497.43|18
1614670000000|2021-03-02 07:26:40|501.47|497.47|501.53|497.53|501.56|497.56|501.46|497.46|24
1614670010000|2021-03-02 07:26:50|501.49|497.49|501.65|497.65|501.66|497.66|501.49|497.49|26
1614670020000|2021-03-02 07:27:00|501.64|497.64|501.57|497.57|501.65|497.65|501.55|497.55|17
1614670030000|2021-03-02 07:27:10|501.56|497.56|501.52|497.52|501.56|497.56|501.5|497.5|10
1614670040000|2021-03-02 07:27:20|501.53|497.53|501.4|497.4|501.53|497.53|501.4|497.4|21
1614670050000|2021-03-02 07:27:30|501.34|497.34|501.25|497.25|501.43|497.43|501.23|497.23|13
1614670060000|2021-03-02 07:27:40|501.27|497.27|501.39|497.39|501.42|497.42|501.27|497.27|15
1614670070000|2021-03-02 07:27:50|501.41|497.41|501.42|497.42|501.44|497.44|501.37|497.37|22
1614670080000|2021-03-02 07:28:00|501.37|497.37|501.32|497.32|501.48|497.48|501.32|497.32|16
1614670090000|2021-03-02 07:28:10|501.31|497.31|501.3|497.3|501.33|497.33|501.3|497.3|4
1614670100000|2021-03-02 07:28:20|501.31|497.31|501.36|497.36|501.36|497.36|501.28|497.28|16
1614670110000|2021-03-02 07:28:30|501.38|497.38|501.4|497.4|501.4|497.4|501.34|497.34|11
1614670120000|2021-03-02 07:28:40|501.39|497.39|501.42|497.42|501.42|497.42|501.35|497.35|18
1614670130000|2021-03-02 07:28:50|501.41|497.41|501.42|497.42|501.43|497.43|501.41|497.41|8
1614670140000|2021-03-02 07:29:00|501.41|497.41|501.34|497.34|501.42|497.42|501.33|497.33|16
1614670150000|2021-03-02 07:29:10|501.33|497.33|501.26|497.26|501.37|497.37|501.26|497.26|10
1614670160000|2021-03-02 07:29:20|501.25|497.25|501.25|497.25|501.27|497.27|501.24|497.24|5
1614670170000|2021-03-02 07:29:30|501.26|497.26|501.11|497.11|501.26|497.26|501.11|497.11|14
1614670180000|2021-03-02 07:29:40|501.13|497.13|501.25|497.25|501.3|497.3|501.1|497.1|22
1614670190000|2021-03-02 07:29:50|501.27|497.27|501.32|497.32|501.33|497.33|501.22|497.22|17
1614670200000|2021-03-02 07:30:00|501.34|497.34|501.11|497.11|501.34|497.34|501.09|497.09|31
1614670210000|2021-03-02 07:30:10|501.12|497.12|501.04|497.04|501.12|497.12|500.91|496.91|19
1614670220000|2021-03-02 07:30:20|501.05|497.05|500.96|496.96|501.08|497.08|500.93|496.93|22
1614670230000|2021-03-02 07:30:30|500.95|496.95|500.96|496.96|500.99|496.99|500.94|496.94|16
1614670240000|2021-03-02 07:30:40|500.95|496.95|501|497|501|497|500.95|496.95|13
1614670250000|2021-03-02 07:30:50|500.99|496.99|500.95|496.95|501.01|497.01|500.92|496.92|19
1614670260000|2021-03-02 07:31:00|500.96|496.96|500.87|496.87|501|497|500.69|496.69|28
1614670270000|2021-03-02 07:31:10|500.86|496.86|500.86|496.86|500.87|496.87|500.82|496.82|23
1614670280000|2021-03-02 07:31:20|500.85|496.85|500.96|496.96|501.02|497.02|500.82|496.82|30
1614670290000|2021-03-02 07:31:30|500.95|496.95|500.89|496.89|500.99|496.99|500.88|496.88|14
1614670300000|2021-03-02 07:31:40|500.87|496.87|500.86|496.86|500.89|496.89|500.82|496.82|13
1614670310000|2021-03-02 07:31:50|500.84|496.84|500.88|496.88|500.88|496.88|500.83|496.83|9
1614670320000|2021-03-02 07:32:00|500.84|496.84|500.83|496.83|500.88|496.88|500.82|496.82|10
1614670330000|2021-03-02 07:32:10|500.84|496.84|501.05|497.05|501.05|497.05|500.84|496.84|16
1614670340000|2021-03-02 07:32:20|501.07|497.07|501.21|497.21|501.21|497.21|500.98|496.98|11
1614670350000|2021-03-02 07:32:30|501.16|497.16|501.14|497.14|501.27|497.27|501.07|497.07|19
1614670360000|2021-03-02 07:32:40|501.15|497.15|501.88|497.88|501.88|497.88|501.09|497.09|21
1614670370000|2021-03-02 07:32:50|501.9|497.9|501.64|497.64|501.94|497.94|501.63|497.63|27
1614670380000|2021-03-02 07:33:00|501.71|497.71|501.6|497.6|501.74|497.74|501.6|497.6|21
1614670390000|2021-03-02 07:33:10|501.61|497.61|501.51|497.51|501.67|497.67|501.49|497.49|25
1614670400000|2021-03-02 07:33:20|501.5|497.5|501.82|497.82|501.86|497.86|501.5|497.5|21
1614670410000|2021-03-02 07:33:30|501.83|497.83|501.92|497.92|501.95|497.95|501.8|497.8|10
1614670420000|2021-03-02 07:33:40|501.9|497.9|501.97|497.97|501.97|497.97|501.88|497.88|19
1614670430000|2021-03-02 07:33:50|501.98|497.98|502.07|498.07|502.1|498.1|501.98|497.98|14
1614670440000|2021-03-02 07:34:00|502.08|498.08|501.86|497.86|502.15|498.15|501.82|497.82|24
1614670450000|2021-03-02 07:34:10|501.9|497.9|501.94|497.94|501.95|497.95|501.86|497.86|11
1614670460000|2021-03-02 07:34:20|501.95|497.95|501.8|497.8|501.95|497.95|501.8|497.8|19
1614670470000|2021-03-02 07:34:30|501.81|497.81|501.92|497.92|501.94|497.94|501.8|497.8|21
1614670480000|2021-03-02 07:34:40|501.93|497.93|502.11|498.11|502.12|498.12|501.92|497.92|18
1614670490000|2021-03-02 07:34:50|502.12|498.12|502.13|498.13|502.14|498.14|502.09|498.09|14
1614670500000|2021-03-02 07:35:00|502.11|498.11|502.05|498.05|502.12|498.12|502.01|498.01|13
1614670510000|2021-03-02 07:35:10|502|498|501.95|497.95|502.01|498.01|501.94|497.94|18
1614670520000|2021-03-02 07:35:20|501.94|497.94|502.06|498.06|502.06|498.06|501.9|497.9|15
1614670530000|2021-03-02 07:35:30|502.02|498.02|501.94|497.94|502.02|498.02|501.92|497.92|13
1614670540000|2021-03-02 07:35:40|501.93|497.93|502.1|498.1|502.11|498.11|501.87|497.87|25
1614670550000|2021-03-02 07:35:50|502.11|498.11|502.13|498.13|502.13|498.13|501.92|497.92|27
1614670560000|2021-03-02 07:36:00|502.14|498.14|502.12|498.12|502.15|498.15|502.08|498.08|24
1614670570000|2021-03-02 07:36:10|502.13|498.13|502.14|498.14|502.14|498.14|502.13|498.13|2
1614670580000|2021-03-02 07:36:20|502.15|498.15|502.21|498.21|502.21|498.21|502.15|498.15|5
1614670590000|2021-03-02 07:36:30|502.22|498.22|502.23|498.23|502.23|498.23|502.22|498.22|2
1614670600000|2021-03-02 07:36:40|502.24|498.24|502.3|498.3|502.3|498.3|502.22|498.22|13
1614670610000|2021-03-02 07:36:50|502.29|498.29|502.28|498.28|502.29|498.29|502.25|498.25|15
1614670620000|2021-03-02 07:37:00|502.26|498.26|502.22|498.22|502.28|498.28|502.22|498.22|12
1614670630000|2021-03-02 07:37:10|502.19|498.19|502.09|498.09|502.2|498.2|501.97|497.97|10
1614670640000|2021-03-02 07:37:20|502.01|498.01|502.02|498.02|502.02|498.02|502.01|498.01|2
1614670650000|2021-03-02 07:37:30|502.01|498.01|502.24|498.24|502.24|498.24|502.01|498.01|20
1614670660000|2021-03-02 07:37:40|502.21|498.21|502.21|498.21|502.22|498.22|502.2|498.2|11
1614670670000|2021-03-02 07:37:50|502.22|498.22|502.26|498.26|502.26|498.26|502.21|498.21|13
1614670680000|2021-03-02 07:38:00|502.25|498.25|501.99|497.99|502.25|498.25|501.99|497.99|21
1614670690000|2021-03-02 07:38:10|501.98|497.98|501.97|497.97|502|498|501.96|497.96|12
1614670700000|2021-03-02 07:38:20|501.99|497.99|502.09|498.09|502.11|498.11|501.99|497.99|15
1614670710000|2021-03-02 07:38:30|502.08|498.08|502.13|498.13|502.13|498.13|502.08|498.08|10
1614670720000|2021-03-02 07:38:40|502.16|498.16|502.17|498.17|502.25|498.25|502.14|498.14|24
1614670730000|2021-03-02 07:38:50|502.15|498.15|502.19|498.19|502.19|498.19|502.13|498.13|20
1614670740000|2021-03-02 07:39:00|502.18|498.18|502.17|498.17|502.2|498.2|502.17|498.17|6
1614670750000|2021-03-02 07:39:10|502.21|498.21|502.21|498.21|502.21|498.21|502.19|498.19|6
1614670760000|2021-03-02 07:39:20|502.2|498.2|502.24|498.24|502.29|498.29|502.19|498.19|11
1614670770000|2021-03-02 07:39:30|502.25|498.25|502.19|498.19|502.27|498.27|502.19|498.19|13
1614670780000|2021-03-02 07:39:40|502.24|498.24|502.3|498.3|502.31|498.31|502.24|498.24|19
1614670790000|2021-03-02 07:39:50|502.31|498.31|502.27|498.27|502.31|498.31|502.26|498.26|19
1614670800000|2021-03-02 07:40:00|502.18|498.18|502.11|498.11|502.24|498.24|502.11|498.11|17
1614670810000|2021-03-02 07:40:10|502.1|498.1|502.17|498.17|502.28|498.28|502.04|498.04|30
1614670820000|2021-03-02 07:40:20|502.15|498.15|502.17|498.17|502.24|498.24|502.04|498.04|20
1614670830000|2021-03-02 07:40:30|502.15|498.15|502.09|498.09|502.15|498.15|501.92|497.92|11
1614670840000|2021-03-02 07:40:40|502.03|498.03|502.09|498.09|502.09|498.09|502.03|498.03|2
1614670850000|2021-03-02 07:40:50|502.11|498.11|502.13|498.13|502.13|498.13|501.95|497.95|20
1614670860000|2021-03-02 07:41:00|502.02|498.02|502.01|498.01|502.05|498.05|502.01|498.01|25
1614670870000|2021-03-02 07:41:10|502.02|498.02|502.33|498.33|502.33|498.33|501.96|497.96|27
1614670880000|2021-03-02 07:41:20|502.32|498.32|502.29|498.29|502.35|498.35|502.26|498.26|16
1614670890000|2021-03-02 07:41:30|502.32|498.32|502.18|498.18|502.35|498.35|502.18|498.18|20
1614670900000|2021-03-02 07:41:40|502.19|498.19|502.19|498.19|502.24|498.24|502.11|498.11|20
1614670910000|2021-03-02 07:41:50|502.18|498.18|502.18|498.18|502.24|498.24|502.17|498.17|14
1614670920000|2021-03-02 07:42:00|502.17|498.17|502.27|498.27|502.33|498.33|502.17|498.17|24
1614670930000|2021-03-02 07:42:10|502.29|498.29|502.35|498.35|502.35|498.35|502.28|498.28|19
1614670940000|2021-03-02 07:42:20|502.32|498.32|502.39|498.39|502.4|498.4|502.32|498.32|16
1614670950000|2021-03-02 07:42:30|502.37|498.37|502.35|498.35|502.4|498.4|502.32|498.32|14
1614670960000|2021-03-02 07:42:40|502.33|498.33|502.35|498.35|502.36|498.36|502.33|498.33|8
1614670970000|2021-03-02 07:42:50|502.36|498.36|502.33|498.33|502.36|498.36|502.33|498.33|15
1614670980000|2021-03-02 07:43:00|502.35|498.35|502.51|498.51|502.51|498.51|502.33|498.33|22
1614670990000|2021-03-02 07:43:10|502.52|498.52|502.55|498.55|502.6|498.6|502.4|498.4|21
1614671000000|2021-03-02 07:43:20|502.54|498.54|502.54|498.54|502.57|498.57|502.54|498.54|9
1614671010000|2021-03-02 07:43:30|502.57|498.57|502.55|498.55|502.58|498.58|502.55|498.55|5
1614671020000|2021-03-02 07:43:40|502.56|498.56|502.56|498.56|502.56|498.56|502.49|498.49|9
1614671030000|2021-03-02 07:43:50|502.55|498.55|502.57|498.57|502.57|498.57|502.55|498.55|3
1614671040000|2021-03-02 07:44:00|502.53|498.53|502.57|498.57|502.57|498.57|502.52|498.52|15
1614671050000|2021-03-02 07:44:10|502.54|498.54|502.51|498.51|502.57|498.57|502.39|498.39|16
1614671060000|2021-03-02 07:44:20|502.5|498.5|502.41|498.41|502.51|498.51|502.39|498.39|13
1614671070000|2021-03-02 07:44:30|502.4|498.4|502.26|498.26|502.44|498.44|502.24|498.24|10
1614671080000|2021-03-02 07:44:40|502.25|498.25|502.19|498.19|502.26|498.26|502.18|498.18|10
1614671090000|2021-03-02 07:44:50|502.18|498.18|502.13|498.13|502.21|498.21|502.04|498.04|17
1614671100000|2021-03-02 07:45:00|502.12|498.12|501.52|497.52|502.14|498.14|501.52|497.52|24
1614671110000|2021-03-02 07:45:10|501.54|497.54|501.39|497.39|501.57|497.57|501.38|497.38|10
1614671120000|2021-03-02 07:45:20|501.4|497.4|501.31|497.31|501.44|497.44|501.29|497.29|24
1614671130000|2021-03-02 07:45:30|501.3|497.3|501.34|497.34|501.35|497.35|501.25|497.25|27
1614671140000|2021-03-02 07:45:40|501.35|497.35|501.28|497.28|501.35|497.35|501.16|497.16|25
1614671150000|2021-03-02 07:45:50|501.3|497.3|501.16|497.16|501.3|497.3|501.11|497.11|19
1614671160000|2021-03-02 07:46:00|501.21|497.21|500.85|496.85|501.21|497.21|500.84|496.84|26
1614671170000|2021-03-02 07:46:10|500.81|496.81|500.78|496.78|500.84|496.84|500.61|496.61|22
1614671180000|2021-03-02 07:46:20|500.59|496.59|500.23|496.23|500.67|496.67|500.21|496.21|26
1614671190000|2021-03-02 07:46:30|500.24|496.24|500.19|496.19|500.24|496.24|500.1|496.1|27
1614671200000|2021-03-02 07:46:40|500.22|496.22|500.25|496.25|500.35|496.35|500.04|496.04|26
1614671210000|2021-03-02 07:46:50|500.26|496.26|500.17|496.17|500.28|496.28|500.16|496.16|15
1614671220000|2021-03-02 07:47:00|500.15|496.15|500.16|496.16|500.17|496.17|500.11|496.11|16
1614671230000|2021-03-02 07:47:10|500.09|496.09|500.08|496.08|500.18|496.18|499.98|495.98|29
1614671240000|2021-03-02 07:47:20|500.09|496.09|500.29|496.29|500.42|496.42|500.09|496.09|27
1614671250000|2021-03-02 07:47:30|500.3|496.3|500.23|496.23|500.3|496.3|500.21|496.21|23
1614671260000|2021-03-02 07:47:40|500.22|496.22|500.22|496.22|500.23|496.23|500.21|496.21|13
1614671270000|2021-03-02 07:47:50|500.21|496.21|500.19|496.19|500.23|496.23|500.13|496.13|23
1614671280000|2021-03-02 07:48:00|500.16|496.16|500.47|496.47|500.47|496.47|500.16|496.16|22
1614671290000|2021-03-02 07:48:10|500.48|496.48|500.46|496.46|500.48|496.48|500.46|496.46|23
1614671300000|2021-03-02 07:48:20|500.48|496.48|500.69|496.69|500.71|496.71|500.46|496.46|20
1614671310000|2021-03-02 07:48:30|500.68|496.68|500.71|496.71|500.83|496.83|500.52|496.52|24
1614671320000|2021-03-02 07:48:40|500.8|496.8|500.95|496.95|501.21|497.21|500.73|496.73|29
1614671330000|2021-03-02 07:48:50|500.94|496.94|500.95|496.95|501.35|497.35|500.77|496.77|23
1614671340000|2021-03-02 07:49:00|500.94|496.94|500.87|496.87|500.97|496.97|500.79|496.79|21
1614671350000|2021-03-02 07:49:10|500.86|496.86|500.57|496.57|500.86|496.86|500.56|496.56|28
1614671360000|2021-03-02 07:49:20|500.58|496.58|500.55|496.55|500.69|496.69|500.54|496.54|20
1614671370000|2021-03-02 07:49:30|500.54|496.54|500.32|496.32|500.55|496.55|500.28|496.28|25
1614671380000|2021-03-02 07:49:40|500.33|496.33|500.46|496.46|500.48|496.48|500.33|496.33|19
1614671390000|2021-03-02 07:49:50|500.47|496.47|500.33|496.33|500.47|496.47|500.19|496.19|30
1614671400000|2021-03-02 07:50:00|500.32|496.32|500.18|496.18|500.32|496.32|500.13|496.13|27
1614671410000|2021-03-02 07:50:10|500.19|496.19|500.03|496.03|500.19|496.19|500.01|496.01|17
1614671420000|2021-03-02 07:50:20|500.02|496.02|499.34|495.34|500.04|496.04|499.29|495.29|25
1614671430000|2021-03-02 07:50:30|499.36|495.36|499.87|495.87|499.96|495.96|499.35|495.35|26
1614671440000|2021-03-02 07:50:40|499.78|495.78|499.72|495.72|499.84|495.84|499.68|495.68|15
1614671450000|2021-03-02 07:50:50|499.75|495.75|499.95|495.95|499.95|495.95|499.75|495.75|11
1614671460000|2021-03-02 07:51:00|499.98|495.98|500.03|496.03|500.09|496.09|499.98|495.98|14
1614671470000|2021-03-02 07:51:10|500.08|496.08|500.11|496.11|500.11|496.11|500.02|496.02|13
1614671480000|2021-03-02 07:51:20|500.14|496.14|500.59|496.59|500.59|496.59|500.11|496.11|21
1614671490000|2021-03-02 07:51:30|500.6|496.6|500.64|496.64|500.65|496.65|500.6|496.6|18
1614671500000|2021-03-02 07:51:40|500.61|496.61|500.09|496.09|500.61|496.61|500.09|496.09|23
1614671510000|2021-03-02 07:51:50|500.1|496.1|500.31|496.31|500.31|496.31|500.09|496.09|17
1614671520000|2021-03-02 07:52:00|500.29|496.29|500.18|496.18|500.31|496.31|500.18|496.18|25
1614671530000|2021-03-02 07:52:10|500.23|496.23|500.15|496.15|500.26|496.26|500.14|496.14|28
1614671540000|2021-03-02 07:52:20|500.18|496.18|500.21|496.21|500.21|496.21|500.15|496.15|20
1614671550000|2021-03-02 07:52:30|500.16|496.16|500.08|496.08|500.16|496.16|500.06|496.06|21
1614671560000|2021-03-02 07:52:40|500.07|496.07|500.09|496.09|500.09|496.09|500.06|496.06|12
1614671570000|2021-03-02 07:52:50|500.08|496.08|500.05|496.05|500.08|496.08|500.03|496.03|11
1614671580000|2021-03-02 07:53:00|500.06|496.06|500.34|496.34|500.35|496.35|500.05|496.05|24
1614671590000|2021-03-02 07:53:10|500.33|496.33|500.56|496.56|500.57|496.57|500.31|496.31|14
1614671600000|2021-03-02 07:53:20|500.55|496.55|500.69|496.69|500.69|496.69|500.55|496.55|16
1614671610000|2021-03-02 07:53:30|500.68|496.68|500.66|496.66|500.68|496.68|500.63|496.63|20
1614671620000|2021-03-02 07:53:40|500.64|496.64|500.74|496.74|500.74|496.74|500.64|496.64|16
1614671630000|2021-03-02 07:53:50|500.78|496.78|500.79|496.79|500.83|496.83|500.77|496.77|7
1614671640000|2021-03-02 07:54:00|500.81|496.81|500.22|496.22|500.82|496.82|500.22|496.22|30
1614671650000|2021-03-02 07:54:10|500.23|496.23|500.15|496.15|500.23|496.23|500.07|496.07|16
1614671660000|2021-03-02 07:54:20|500.18|496.18|500.11|496.11|500.18|496.18|500.11|496.11|4
1614671670000|2021-03-02 07:54:30|500.12|496.12|499.86|495.86|500.12|496.12|499.86|495.86|11
1614671680000|2021-03-02 07:54:40|499.91|495.91|499.94|495.94|500.07|496.07|499.84|495.84|22
1614671690000|2021-03-02 07:54:50|499.93|495.93|499.91|495.91|499.94|495.94|499.9|495.9|9
1614671700000|2021-03-02 07:55:00|499.9|495.9|500.16|496.16|500.16|496.16|499.9|495.9|23
1614671710000|2021-03-02 07:55:10|500.17|496.17|500.46|496.46|500.49|496.49|500.17|496.17|20
1614671720000|2021-03-02 07:55:20|500.47|496.47|500.6|496.6|500.62|496.62|500.47|496.47|21
1614671730000|2021-03-02 07:55:30|500.59|496.59|500.56|496.56|500.6|496.6|500.56|496.56|10
1614671750000|2021-03-02 07:55:50|500.57|496.57|501.09|497.09|501.1|497.1|500.57|496.57|19
1614671760000|2021-03-02 07:56:00|501.08|497.08|501.31|497.31|501.45|497.45|500.9|496.9|24
1614671770000|2021-03-02 07:56:10|501.2|497.2|501.16|497.16|501.21|497.21|501.01|497.01|22
1614671780000|2021-03-02 07:56:20|501.17|497.17|501.24|497.24|501.24|497.24|501.17|497.17|9
1614671790000|2021-03-02 07:56:30|501.22|497.22|501.36|497.36|501.37|497.37|501.14|497.14|12
1614671800000|2021-03-02 07:56:40|501.69|497.69|501.21|497.21|501.69|497.69|501.16|497.16|22
1614671810000|2021-03-02 07:56:50|501.2|497.2|501.09|497.09|501.21|497.21|501.07|497.07|13
1614671820000|2021-03-02 07:57:00|501.08|497.08|501.11|497.11|501.34|497.34|501.08|497.08|17
1614671830000|2021-03-02 07:57:10|501.1|497.1|500.74|496.74|501.1|497.1|500.67|496.67|27
1614671840000|2021-03-02 07:57:20|500.77|496.77|500.63|496.63|500.77|496.77|500.62|496.62|19
1614671850000|2021-03-02 07:57:30|500.65|496.65|500.33|496.33|500.65|496.65|500.33|496.33|28
1614671860000|2021-03-02 07:57:40|500.32|496.32|500.45|496.45|500.46|496.46|500.17|496.17|24
1614671870000|2021-03-02 07:57:50|500.51|496.51|500.5|496.5|500.53|496.53|500.49|496.49|10
1614671880000|2021-03-02 07:58:00|500.49|496.49|500.03|496.03|500.49|496.49|500|496|23
1614671890000|2021-03-02 07:58:10|500.04|496.04|500.6|496.6|500.6|496.6|500.04|496.04|22
1614671900000|2021-03-02 07:58:20|500.61|496.61|500.69|496.69|500.91|496.91|500.61|496.61|18
1614671910000|2021-03-02 07:58:30|500.71|496.71|500.41|496.41|500.72|496.72|500.41|496.41|21
1614671920000|2021-03-02 07:58:40|500.45|496.45|500.33|496.33|500.45|496.45|500.33|496.33|25
1614671930000|2021-03-02 07:58:50|500.34|496.34|500.19|496.19|500.34|496.34|500.11|496.11|26
1614671940000|2021-03-02 07:59:00|500.18|496.18|500.16|496.16|500.47|496.47|500.14|496.14|25
1614671950000|2021-03-02 07:59:10|500.13|496.13|500.14|496.14|500.15|496.15|500.08|496.08|16
1614671960000|2021-03-02 07:59:20|500.13|496.13|500.13|496.13|500.16|496.16|500.12|496.12|23
1614671970000|2021-03-02 07:59:30|500.15|496.15|500.16|496.16|500.18|496.18|499.99|495.99|24
1614671980000|2021-03-02 07:59:40|500.17|496.17|499.85|495.85|500.17|496.17|499.73|495.73|34
1614671990000|2021-03-02 07:59:50|499.81|495.81|500.21|496.21|500.36|496.36|499.81|495.81|32
1614672000000|2021-03-02 08:00:00|500.2|496.2|500.26|496.26|500.28|496.28|500.2|496.2|18
1614672010000|2021-03-02 08:00:10|500.25|496.25|500.11|496.11|500.42|496.42|500.04|496.04|20
1614672020000|2021-03-02 08:00:20|500.1|496.1|500.13|496.13|500.14|496.14|500.08|496.08|22
1614672030000|2021-03-02 08:00:30|500.16|496.16|500.28|496.28|500.28|496.28|500.16|496.16|13
1614672040000|2021-03-02 08:00:40|500.26|496.26|500.3|496.3|500.3|496.3|500.18|496.18|16
1614672050000|2021-03-02 08:00:50|500.28|496.28|500.38|496.38|500.42|496.42|500.22|496.22|23
1614672060000|2021-03-02 08:01:00|500.39|496.39|500.69|496.69|500.69|496.69|500.36|496.36|20
1614672070000|2021-03-02 08:01:10|500.66|496.66|500.88|496.88|500.89|496.89|500.59|496.59|27
1614672080000|2021-03-02 08:01:20|500.75|496.75|500.98|496.98|501.67|497.67|500.75|496.75|34
1614672090000|2021-03-02 08:01:30|500.97|496.97|501.04|497.04|501.66|497.66|500.97|496.97|24
1614672100000|2021-03-02 08:01:40|501.06|497.06|501.05|497.05|501.25|497.25|500.98|496.98|10
1614672110000|2021-03-02 08:01:50|501.04|497.04|501.92|497.92|501.92|497.92|501.02|497.02|19
1614672120000|2021-03-02 08:02:00|501.97|497.97|501.59|497.59|501.98|497.98|501.57|497.57|25
1614672130000|2021-03-02 08:02:10|501.57|497.57|501.12|497.12|501.59|497.59|501.12|497.12|23
1614672140000|2021-03-02 08:02:20|501.1|497.1|500.75|496.75|501.1|497.1|500.66|496.66|27
1614672150000|2021-03-02 08:02:30|500.77|496.77|501.26|497.26|501.32|497.32|500.77|496.77|30
1614672160000|2021-03-02 08:02:40|501.29|497.29|501.1|497.1|501.4|497.4|501.04|497.04|31
1614672170000|2021-03-02 08:02:50|501.11|497.11|501.43|497.43|501.43|497.43|501.11|497.11|26
1614672180000|2021-03-02 08:03:00|501.45|497.45|501.89|497.89|501.91|497.91|501.45|497.45|25
1614672190000|2021-03-02 08:03:10|502.05|498.05|502.1|498.1|502.19|498.19|502.04|498.04|19
1614672200000|2021-03-02 08:03:20|502.11|498.11|502|498|502.22|498.22|501.96|497.96|23
1614672210000|2021-03-02 08:03:30|501.99|497.99|502.17|498.17|502.18|498.18|501.93|497.93|23
1614672220000|2021-03-02 08:03:40|502.16|498.16|502.12|498.12|502.2|498.2|502.12|498.12|17
1614672230000|2021-03-02 08:03:50|502.15|498.15|502.08|498.08|502.17|498.17|502.08|498.08|17
1614672240000|2021-03-02 08:04:00|502.07|498.07|502.55|498.55|502.71|498.71|502.07|498.07|29
1614672250000|2021-03-02 08:04:10|502.56|498.56|502.4|498.4|502.56|498.56|502.4|498.4|13
1614672260000|2021-03-02 08:04:20|502.35|498.35|502.38|498.38|502.38|498.38|502.2|498.2|19
1614672270000|2021-03-02 08:04:30|502.36|498.36|502.33|498.33|502.38|498.38|502.33|498.33|12
1614672280000|2021-03-02 08:04:40|502.34|498.34|502.59|498.59|502.59|498.59|502.33|498.33|19
1614672290000|2021-03-02 08:04:50|502.58|498.58|502.68|498.68|502.71|498.71|502.57|498.57|28
1614672300000|2021-03-02 08:05:00|502.67|498.67|502.65|498.65|502.68|498.68|502.65|498.65|15
1614672310000|2021-03-02 08:05:10|502.67|498.67|502.32|498.32|502.67|498.67|502.32|498.32|26
1614672320000|2021-03-02 08:05:20|502.45|498.45|502.25|498.25|502.5|498.5|502.2|498.2|32
1614672330000|2021-03-02 08:05:30|502.24|498.24|502.29|498.29|502.4|498.4|502.23|498.23|20
1614672340000|2021-03-02 08:05:40|502.3|498.3|502.18|498.18|502.31|498.31|502.18|498.18|9
1614672350000|2021-03-02 08:05:50|502.19|498.19|501.94|497.94|502.19|498.19|501.89|497.89|23
1614672360000|2021-03-02 08:06:00|501.95|497.95|502.05|498.05|502.09|498.09|501.95|497.95|19
1614672370000|2021-03-02 08:06:10|502.08|498.08|502.2|498.2|502.2|498.2|502.05|498.05|23
1614672380000|2021-03-02 08:06:20|502.21|498.21|502.39|498.39|502.46|498.46|502.21|498.21|21
1614672390000|2021-03-02 08:06:30|502.4|498.4|502.42|498.42|502.43|498.43|502.4|498.4|7
1614672400000|2021-03-02 08:06:40|502.46|498.46|502.64|498.64|502.64|498.64|502.45|498.45|5
1614672410000|2021-03-02 08:06:50|502.62|498.62|502.9|498.9|502.9|498.9|502.62|498.62|11
1614672420000|2021-03-02 08:07:00|502.91|498.91|502.89|498.89|502.91|498.91|502.81|498.81|12
1614672430000|2021-03-02 08:07:10|502.9|498.9|503.05|499.05|503.05|499.05|502.9|498.9|3
1614672440000|2021-03-02 08:07:20|503.06|499.06|503.33|499.33|503.34|499.34|502.97|498.97|18
1614672450000|2021-03-02 08:07:30|503.34|499.34|503.46|499.46|503.47|499.47|503.32|499.32|13
1614672460000|2021-03-02 08:07:40|503.47|499.47|503.71|499.71|503.77|499.77|503.47|499.47|24
1614672470000|2021-03-02 08:07:50|503.74|499.74|503.69|499.69|503.74|499.74|503.68|499.68|12
1614672480000|2021-03-02 08:08:00|503.71|499.71|503.67|499.67|503.71|499.71|503.62|499.62|16
1614672490000|2021-03-02 08:08:10|503.66|499.66|503.58|499.58|503.66|499.66|503.52|499.52|13
1614672500000|2021-03-02 08:08:20|503.62|499.62|503.68|499.68|503.69|499.69|503.58|499.58|22
1614672510000|2021-03-02 08:08:30|503.66|499.66|503.51|499.51|503.67|499.67|503.49|499.49|14
1614672520000|2021-03-02 08:08:40|503.52|499.52|503.51|499.51|503.55|499.55|503.51|499.51|12
1614672530000|2021-03-02 08:08:50|503.5|499.5|503.24|499.24|503.5|499.5|503.21|499.21|20
1614672540000|2021-03-02 08:09:00|503.2|499.2|503.22|499.22|503.22|499.22|502.96|498.96|28
1614672550000|2021-03-02 08:09:10|503.25|499.25|503.27|499.27|503.31|499.31|503.25|499.25|15
1614672560000|2021-03-02 08:09:20|503.23|499.23|503.09|499.09|503.23|499.23|502.9|498.9|30
1614672570000|2021-03-02 08:09:30|503.05|499.05|503.19|499.19|503.24|499.24|503.04|499.04|23
1614672580000|2021-03-02 08:09:40|503.18|499.18|503.16|499.16|503.19|499.19|503.15|499.15|13
1614672590000|2021-03-02 08:09:50|503.15|499.15|503.13|499.13|503.16|499.16|503.07|499.07|19
1614672600000|2021-03-02 08:10:00|503.11|499.11|503.1|499.1|503.11|499.11|503.08|499.08|12
1614672610000|2021-03-02 08:10:10|503.09|499.09|502.89|498.89|503.09|499.09|502.89|498.89|17
1614672620000|2021-03-02 08:10:20|503.02|499.02|503.56|499.56|503.56|499.56|502.9|498.9|25
1614672630000|2021-03-02 08:10:30|503.57|499.57|503.4|499.4|503.64|499.64|503.4|499.4|10
1614672640000|2021-03-02 08:10:40|503.53|499.53|503.56|499.56|503.57|499.57|503.53|499.53|11
1614672650000|2021-03-02 08:10:50|503.55|499.55|503.68|499.68|503.86|499.86|503.55|499.55|25
1614672660000|2021-03-02 08:11:00|503.66|499.66|503.31|499.31|503.66|499.66|503.31|499.31|17
1614672670000|2021-03-02 08:11:10|503.32|499.32|503.33|499.33|503.33|499.33|503.27|499.27|9
1614672680000|2021-03-02 08:11:20|503.37|499.37|503.34|499.34|503.37|499.37|503.17|499.17|27
1614672690000|2021-03-02 08:11:30|503.36|499.36|503.62|499.62|503.65|499.65|503.36|499.36|17
1614672700000|2021-03-02 08:11:40|503.63|499.63|503.86|499.86|503.93|499.93|503.63|499.63|19
1614672710000|2021-03-02 08:11:50|503.87|499.87|503.57|499.57|503.87|499.87|503.56|499.56|19
1614672720000|2021-03-02 08:12:00|503.52|499.52|503.83|499.83|503.85|499.85|503.52|499.52|26
1614672730000|2021-03-02 08:12:10|503.84|499.84|504.03|500.03|504.03|500.03|503.84|499.84|18
1614672740000|2021-03-02 08:12:20|504.01|500.01|503.98|499.98|504.01|500.01|503.97|499.97|7
1614672750000|2021-03-02 08:12:30|503.97|499.97|504|500|504.1|500.1|503.97|499.97|13
1614672760000|2021-03-02 08:12:40|504.01|500.01|504.17|500.17|504.23|500.23|503.94|499.94|25
1614672770000|2021-03-02 08:12:50|504.3|500.3|504.75|500.75|504.78|500.78|504.23|500.23|24
1614672780000|2021-03-02 08:13:00|504.76|500.76|505.07|501.07|505.07|501.07|504.75|500.75|13
1614672790000|2021-03-02 08:13:10|505.16|501.16|505.89|501.89|505.92|501.92|505.16|501.16|25
1614672800000|2021-03-02 08:13:20|505.91|501.91|505.91|501.91|506.36|502.36|505.68|501.68|31
1614672810000|2021-03-02 08:13:30|505.83|501.83|506.91|502.91|506.93|502.93|505.83|501.83|28
1614672820000|2021-03-02 08:13:40|506.87|502.87|506.91|502.91|507.04|503.04|506.8|502.8|34
1614672830000|2021-03-02 08:13:50|507.01|503.01|507.23|503.23|507.23|503.23|506.94|502.94|20
1614672840000|2021-03-02 08:14:00|507.21|503.21|507.1|503.1|507.29|503.29|507.1|503.1|21
1614672850000|2021-03-02 08:14:10|507.09|503.09|507.41|503.41|507.41|503.41|506.84|502.84|28
1614672860000|2021-03-02 08:14:20|507.37|503.37|507.6|503.6|507.6|503.6|507.2|503.2|33
1614672870000|2021-03-02 08:14:30|507.64|503.64|508.04|504.04|508.1|504.1|507.62|503.62|24
1614672880000|2021-03-02 08:14:40|508.06|504.06|508.47|504.47|508.52|504.52|508.05|504.05|25
1614672890000|2021-03-02 08:14:50|508.46|504.46|508.62|504.62|508.62|504.62|508.44|504.44|20
1614672900000|2021-03-02 08:15:00|508.68|504.68|508.91|504.91|509|505|508.67|504.67|19
1614672910000|2021-03-02 08:15:10|508.88|504.88|509.46|505.46|509.46|505.46|508.88|504.88|25
1614672920000|2021-03-02 08:15:20|509.49|505.49|510.35|506.35|510.35|506.35|509.49|505.49|27
1614672930000|2021-03-02 08:15:30|510.36|506.36|511.75|507.75|511.75|507.75|510.32|506.32|31
1614672940000|2021-03-02 08:15:40|511.73|507.73|512.31|508.31|512.39|508.39|511.73|507.73|35
1614672950000|2021-03-02 08:15:50|512.52|508.52|512.9|508.9|513|509|512.52|508.52|35
1614672960000|2021-03-02 08:16:00|512.91|508.91|512.06|508.06|512.95|508.95|511.54|507.54|32
1614672970000|2021-03-02 08:16:10|512.02|508.02|512.25|508.25|512.45|508.45|511.51|507.51|37
1614672980000|2021-03-02 08:16:20|512.16|508.16|513.46|509.46|513.5|509.5|511.63|507.63|32
1614672990000|2021-03-02 08:16:30|513.44|509.44|514.39|510.39|514.4|510.4|513.44|509.44|38
1614673000000|2021-03-02 08:16:40|514.44|510.44|514.5|510.5|514.5|510.5|514.34|510.34|24
1614673010000|2021-03-02 08:16:50|514.52|510.52|513.92|509.92|514.69|510.69|513.91|509.91|33
1614673020000|2021-03-02 08:17:00|514.19|510.19|514.97|510.97|515.13|511.13|514.09|510.09|32
1614673030000|2021-03-02 08:17:10|514.99|510.99|515.39|511.39|515.41|511.41|514.94|510.94|33
1614673040000|2021-03-02 08:17:20|515.38|511.38|514.5|510.5|515.38|511.38|514.46|510.46|24
1614673050000|2021-03-02 08:17:30|514.48|510.48|514.24|510.24|514.67|510.67|513.93|509.93|34
1614673060000|2021-03-02 08:17:40|514.26|510.26|513.11|509.11|514.26|510.26|513.11|509.11|33
1614673070000|2021-03-02 08:17:50|513|509|513.55|509.55|513.55|509.55|512.48|508.48|34
1614673080000|2021-03-02 08:18:00|513.52|509.52|513.13|509.13|513.63|509.63|512.7|508.7|34
1614673090000|2021-03-02 08:18:10|513.48|509.48|513.7|509.7|513.73|509.73|513.48|509.48|29
1614673100000|2021-03-02 08:18:20|513.69|509.69|513.78|509.78|514.03|510.03|513.69|509.69|32
1614673110000|2021-03-02 08:18:30|513.77|509.77|514.33|510.33|514.33|510.33|513.65|509.65|33
1614673120000|2021-03-02 08:18:40|514.81|510.81|515.12|511.12|515.23|511.23|514.81|510.81|19
1614673130000|2021-03-02 08:18:50|515.13|511.13|515.49|511.49|515.49|511.49|515.13|511.13|24
1614673140000|2021-03-02 08:19:00|515.48|511.48|514.39|510.39|515.48|511.48|514.39|510.39|31
1614673150000|2021-03-02 08:19:10|514.46|510.46|514.13|510.13|514.73|510.73|514|510|28
1614673160000|2021-03-02 08:19:20|514.14|510.14|514.82|510.82|514.88|510.88|514.05|510.05|30
1614673170000|2021-03-02 08:19:30|514.81|510.81|514.65|510.65|514.83|510.83|514.59|510.59|32
1614673180000|2021-03-02 08:19:40|514.62|510.62|514.12|510.12|514.65|510.65|514.12|510.12|33
1614673190000|2021-03-02 08:19:50|514.14|510.14|514.38|510.38|514.65|510.65|514.14|510.14|30
1614673200000|2021-03-02 08:20:00|514.36|510.36|514.7|510.7|514.7|510.7|514.31|510.31|23
1614673210000|2021-03-02 08:20:10|514.69|510.69|514.33|510.33|514.71|510.71|514.29|510.29|34
1614673220000|2021-03-02 08:20:20|514.35|510.35|514.72|510.72|514.72|510.72|514.35|510.35|19
1614673230000|2021-03-02 08:20:30|514.74|510.74|516.25|512.25|516.33|512.33|514.69|510.69|29
1614673240000|2021-03-02 08:20:40|516.28|512.28|516.36|512.36|516.48|512.48|516.17|512.17|21
1614673250000|2021-03-02 08:20:50|516.39|512.39|516.82|512.82|516.87|512.87|516.32|512.32|28
1614673260000|2021-03-02 08:21:00|516.9|512.9|516.89|512.89|517.05|513.05|516.67|512.67|35
1614673270000|2021-03-02 08:21:10|516.91|512.91|516.84|512.84|516.96|512.96|516.8|512.8|26
1614673280000|2021-03-02 08:21:20|516.78|512.78|517.83|513.83|517.85|513.85|516.78|512.78|31
1614673290000|2021-03-02 08:21:30|517.84|513.84|517.85|513.85|517.88|513.88|517.64|513.64|31
1614673300000|2021-03-02 08:21:40|517.83|513.83|519.06|515.06|519.13|515.13|517.83|513.83|28
1614673310000|2021-03-02 08:21:50|519.12|515.12|519.17|515.17|519.62|515.62|518.31|514.31|33
1614673320000|2021-03-02 08:22:00|519.16|515.16|518.72|514.72|519.16|515.16|518.62|514.62|31
1614673330000|2021-03-02 08:22:10|518.73|514.73|518.18|514.18|518.73|514.73|518.18|514.18|28
1614673340000|2021-03-02 08:22:20|518.19|514.19|518.17|514.17|518.22|514.22|518.08|514.08|24
1614673350000|2021-03-02 08:22:30|518.16|514.16|518.24|514.24|518.31|514.31|518.1|514.1|26
1614673360000|2021-03-02 08:22:40|518.2|514.2|517.72|513.72|518.2|514.2|517.72|513.72|34
1614673370000|2021-03-02 08:22:50|517.74|513.74|517.38|513.38|517.74|513.74|516.96|512.96|31
1614673380000|2021-03-02 08:23:00|517.43|513.43|518.53|514.53|518.55|514.55|517.43|513.43|30
1614673390000|2021-03-02 08:23:10|518.22|514.22|518.62|514.62|518.78|514.78|518.22|514.22|22
1614673400000|2021-03-02 08:23:20|518.71|514.71|518.71|514.71|518.8|514.8|518.58|514.58|32
1614673410000|2021-03-02 08:23:30|518.85|514.85|519.19|515.19|519.19|515.19|518.7|514.7|36
1614673420000|2021-03-02 08:23:40|519.17|515.17|519.48|515.48|519.66|515.66|519.17|515.17|20
1614673430000|2021-03-02 08:23:50|519.54|515.54|519.77|515.77|519.8|515.8|519.36|515.36|25
1614673440000|2021-03-02 08:24:00|519.8|515.8|520.61|516.61|520.78|516.78|519.78|515.78|30
1614673450000|2021-03-02 08:24:10|520.59|516.59|520.4|516.4|520.59|516.59|519.96|515.96|29
1614673460000|2021-03-02 08:24:20|520.42|516.42|520.75|516.75|520.75|516.75|520.37|516.37|30
1614673470000|2021-03-02 08:24:30|520.7|516.7|521.12|517.12|521.14|517.14|520.38|516.38|34
1614673480000|2021-03-02 08:24:40|521.06|517.06|521.67|517.67|521.67|517.67|520.61|516.61|27
1614673490000|2021-03-02 08:24:50|521.66|517.66|521.81|517.81|521.96|517.96|521.64|517.64|32
1614673500000|2021-03-02 08:25:00|521.79|517.79|521.61|517.61|521.92|517.92|520.81|516.81|36
1614673510000|2021-03-02 08:25:10|521.68|517.68|522.51|518.51|522.59|518.59|521.65|517.65|37
1614673520000|2021-03-02 08:25:20|522.59|518.59|522|518|522.68|518.68|522|518|32
1614673530000|2021-03-02 08:25:30|521.96|517.96|522.05|518.05|522.05|518.05|521.73|517.73|32
1614673540000|2021-03-02 08:25:40|522.04|518.04|522.36|518.36|522.51|518.51|522.04|518.04|30
1614673550000|2021-03-02 08:25:50|522.55|518.55|522.63|518.63|522.72|518.72|522.38|518.38|30
1614673560000|2021-03-02 08:26:00|522.65|518.65|522.72|518.72|522.76|518.76|522.49|518.49|21
1614673570000|2021-03-02 08:26:10|522.69|518.69|522.69|518.69|522.71|518.71|522.61|518.61|15
1614673580000|2021-03-02 08:26:20|522.7|518.7|523.08|519.08|523.1|519.1|522.7|518.7|14
1614673590000|2021-03-02 08:26:30|522.98|518.98|523.68|519.68|523.7|519.7|522.86|518.86|16
1614673600000|2021-03-02 08:26:40|523.74|519.74|524.6|520.6|524.6|520.6|523.74|519.74|30
1614673610000|2021-03-02 08:26:50|524.62|520.62|525.07|521.07|525.13|521.13|524.62|520.62|25
1614673620000|2021-03-02 08:27:00|525.13|521.13|525.23|521.23|525.27|521.27|524.88|520.88|28
1614673630000|2021-03-02 08:27:10|525.1|521.1|523.93|519.93|525.15|521.15|523.84|519.84|35
1614673640000|2021-03-02 08:27:20|523.86|519.86|523.38|519.38|523.92|519.92|523.31|519.31|29
1614673650000|2021-03-02 08:27:30|523.42|519.42|523.2|519.2|523.42|519.42|522.77|518.77|34
1614673660000|2021-03-02 08:27:40|523.23|519.23|523.49|519.49|523.5|519.5|522.9|518.9|33
1614673670000|2021-03-02 08:27:50|523.46|519.46|523.23|519.23|523.5|519.5|523.12|519.12|34
1614673680000|2021-03-02 08:28:00|523.28|519.28|523|519|523.28|519.28|522.83|518.83|39
1614673690000|2021-03-02 08:28:10|522.98|518.98|523.38|519.38|523.42|519.42|522.89|518.89|33
1614673700000|2021-03-02 08:28:20|523.37|519.37|522.08|518.08|523.38|519.38|522.02|518.02|37
1614673710000|2021-03-02 08:28:30|522.06|518.06|523.9|519.9|523.91|519.91|522.06|518.06|37
1614673720000|2021-03-02 08:28:40|523.91|519.91|523.99|519.99|523.99|519.99|523.86|519.86|31
1614673730000|2021-03-02 08:28:50|524.02|520.02|525.1|521.1|525.38|521.38|523.95|519.95|36
1614673740000|2021-03-02 08:29:00|525.12|521.12|524.86|520.86|525.12|521.12|524.67|520.67|29
1614673750000|2021-03-02 08:29:10|524.84|520.84|524.27|520.27|525.4|521.4|524.27|520.27|36
1614673760000|2021-03-02 08:29:20|524.26|520.26|524.83|520.83|524.99|520.99|524.26|520.26|32
1614673770000|2021-03-02 08:29:30|524.82|520.82|524.74|520.74|524.83|520.83|524.49|520.49|33
1614673780000|2021-03-02 08:29:40|524.72|520.72|524.99|520.99|525.13|521.13|524.65|520.65|31
1614673790000|2021-03-02 08:29:50|525|521|525.7|521.7|525.73|521.73|525|521|27
1614673800000|2021-03-02 08:30:00|525.59|521.59|525.16|521.16|525.82|521.82|525.08|521.08|35
1614673810000|2021-03-02 08:30:10|525.13|521.13|524.73|520.73|525.13|521.13|524.7|520.7|31
1614673820000|2021-03-02 08:30:20|524.71|520.71|525.08|521.08|525.2|521.2|524.6|520.6|32
1614673830000|2021-03-02 08:30:30|525.09|521.09|525.35|521.35|525.39|521.39|525.03|521.03|34
1614673840000|2021-03-02 08:30:40|525.36|521.36|525.27|521.27|525.45|521.45|525.27|521.27|29
1614673850000|2021-03-02 08:30:50|525.28|521.28|525.15|521.15|525.28|521.28|525.13|521.13|24
1614673860000|2021-03-02 08:31:00|525.14|521.14|523.98|519.98|525.18|521.18|523.98|519.98|36
1614673870000|2021-03-02 08:31:10|524.03|520.03|525.19|521.19|525.2|521.2|523.62|519.62|37
1614673880000|2021-03-02 08:31:20|525.21|521.21|524.98|520.98|525.22|521.22|524.7|520.7|34
1614673890000|2021-03-02 08:31:30|525.11|521.11|525.02|521.02|525.12|521.12|524.59|520.59|32
1614673900000|2021-03-02 08:31:40|525.13|521.13|524.75|520.75|525.47|521.47|524.63|520.63|36
1614673910000|2021-03-02 08:31:50|524.84|520.84|524.75|520.75|525.01|521.01|524.72|520.72|26
1614673920000|2021-03-02 08:32:00|524.73|520.73|524.41|520.41|524.73|520.73|524.32|520.32|33
1614673930000|2021-03-02 08:32:10|524.42|520.42|524.04|520.04|524.42|520.42|523.97|519.97|24
1614673940000|2021-03-02 08:32:20|523.79|519.79|523.71|519.71|523.8|519.8|523.62|519.62|24
1614673950000|2021-03-02 08:32:30|523.63|519.63|523.14|519.14|523.7|519.7|523.1|519.1|25
1614673960000|2021-03-02 08:32:40|523.09|519.09|523.5|519.5|523.6|519.6|522.89|518.89|27
1614673970000|2021-03-02 08:32:50|523.3|519.3|523.23|519.23|523.46|519.46|523|519|32
1614673980000|2021-03-02 08:33:00|523.08|519.08|523.14|519.14|523.38|519.38|523.05|519.05|37
1614673990000|2021-03-02 08:33:10|523.1|519.1|522.88|518.88|523.19|519.19|522.81|518.81|33
1614674000000|2021-03-02 08:33:20|522.85|518.85|522.7|518.7|522.87|518.87|522.57|518.57|29
1614674010000|2021-03-02 08:33:30|522.72|518.72|522.27|518.27|522.82|518.82|522.27|518.27|32
1614674020000|2021-03-02 08:33:40|522.26|518.26|522.23|518.23|522.31|518.31|522.13|518.13|26
1614674030000|2021-03-02 08:33:50|522.19|518.19|522.3|518.3|522.58|518.58|522.19|518.19|27
1614674040000|2021-03-02 08:34:00|522.29|518.29|522.84|518.84|522.86|518.86|522.24|518.24|29
1614674050000|2021-03-02 08:34:10|522.79|518.79|522.69|518.69|522.8|518.8|522.68|518.68|30
1614674060000|2021-03-02 08:34:20|522.58|518.58|522.67|518.67|522.7|518.7|522.43|518.43|23
1614674070000|2021-03-02 08:34:30|522.65|518.65|522.56|518.56|522.65|518.65|522.33|518.33|30
1614674080000|2021-03-02 08:34:40|522.54|518.54|522.47|518.47|522.56|518.56|522.35|518.35|33
1614674090000|2021-03-02 08:34:50|522.5|518.5|522.42|518.42|522.52|518.52|522.39|518.39|31
1614674100000|2021-03-02 08:35:00|522.4|518.4|521.78|517.78|522.43|518.43|521.78|517.78|27
1614674110000|2021-03-02 08:35:10|521.76|517.76|521.5|517.5|521.76|517.76|521.32|517.32|27
1614674120000|2021-03-02 08:35:20|521.47|517.47|521.24|517.24|521.79|517.79|521.24|517.24|31
1614674130000|2021-03-02 08:35:30|521.25|517.25|520.71|516.71|521.31|517.31|520.71|516.71|29
1614674140000|2021-03-02 08:35:40|520.67|516.67|520.29|516.29|520.69|516.69|520.09|516.09|35
1614674150000|2021-03-02 08:35:50|520.28|516.28|520.11|516.11|520.28|516.28|520.07|516.07|22
1614674160000|2021-03-02 08:36:00|520.1|516.1|519.94|515.94|520.1|516.1|519.94|515.94|24
1614674170000|2021-03-02 08:36:10|519.92|515.92|519.89|515.89|519.96|515.96|519.87|515.87|21
1614674180000|2021-03-02 08:36:20|519.86|515.86|519.85|515.85|519.89|515.89|519.84|515.84|20
1614674190000|2021-03-02 08:36:30|519.82|515.82|519.83|515.83|519.87|515.87|519.78|515.78|21
1614674200000|2021-03-02 08:36:40|519.85|515.85|519.93|515.93|520.32|516.32|519.85|515.85|21
1614674210000|2021-03-02 08:36:50|519.92|515.92|519.9|515.9|520.01|516.01|519.84|515.84|11
1614674220000|2021-03-02 08:37:00|519.89|515.89|520.21|516.21|520.21|516.21|519.84|515.84|12
1614674230000|2021-03-02 08:37:10|520.2|516.2|521.27|517.27|521.28|517.28|520.2|516.2|19
1614674240000|2021-03-02 08:37:20|521.32|517.32|522.25|518.25|522.25|518.25|521.31|517.31|25
1614674250000|2021-03-02 08:37:30|522.28|518.28|521.67|517.67|522.37|518.37|521.67|517.67|20
1614674260000|2021-03-02 08:37:40|521.8|517.8|522.24|518.24|522.24|518.24|521.8|517.8|23
1614674270000|2021-03-02 08:37:50|522.19|518.19|522.12|518.12|522.23|518.23|522.03|518.03|30
1614674280000|2021-03-02 08:38:00|522.15|518.15|522.26|518.26|522.37|518.37|522.09|518.09|19
1614674290000|2021-03-02 08:38:10|522.32|518.32|522.48|518.48|522.57|518.57|522.26|518.26|24
1614674300000|2021-03-02 08:38:20|522.47|518.47|522.31|518.31|522.47|518.47|522.26|518.26|23
1614674310000|2021-03-02 08:38:30|522.32|518.32|522.15|518.15|522.32|518.32|522.13|518.13|19
1614674320000|2021-03-02 08:38:40|522.16|518.16|521.34|517.34|522.16|518.16|521.34|517.34|25
1614674330000|2021-03-02 08:38:50|521.33|517.33|521.25|517.25|521.33|517.33|521.25|517.25|16
1614674340000|2021-03-02 08:39:00|521.18|517.18|521.53|517.53|521.53|517.53|521.12|517.12|29
1614674350000|2021-03-02 08:39:10|521.52|517.52|523.61|519.61|523.7|519.7|521.52|517.52|37
1614674360000|2021-03-02 08:39:20|523.57|519.57|524.38|520.38|524.38|520.38|523.57|519.57|34
1614674370000|2021-03-02 08:39:30|524.33|520.33|524.42|520.42|524.48|520.48|524.33|520.33|22
1614674380000|2021-03-02 08:39:40|524.44|520.44|524.54|520.54|525.06|521.06|524.34|520.34|32
1614674390000|2021-03-02 08:39:50|524.4|520.4|525.03|521.03|525.06|521.06|524.11|520.11|33
1614674400000|2021-03-02 08:40:00|525.01|521.01|525.71|521.71|525.92|521.92|525.01|521.01|28
1614674410000|2021-03-02 08:40:10|525.9|521.9|525.81|521.81|525.91|521.91|525.81|521.81|3
1614674420000|2021-03-02 08:40:20|526.66|522.66|525.95|521.95|526.66|522.66|525.89|521.89|24
1614674430000|2021-03-02 08:40:30|525.92|521.92|526.36|522.36|526.39|522.39|525.84|521.84|29
1614674440000|2021-03-02 08:40:40|526.37|522.37|526.67|522.67|526.91|522.91|526.37|522.37|33
1614674450000|2021-03-02 08:40:50|526.71|522.71|526.97|522.97|526.97|522.97|526.68|522.68|31
1614674460000|2021-03-02 08:41:00|526.98|522.98|526.8|522.8|526.98|522.98|526.72|522.72|32
1614674470000|2021-03-02 08:41:10|526.56|522.56|526.76|522.76|526.77|522.77|526.5|522.5|25
1614674480000|2021-03-02 08:41:20|526.79|522.79|525.88|521.88|527.33|523.33|525.8|521.8|37
1614674490000|2021-03-02 08:41:30|525.94|521.94|525.42|521.42|526.13|522.13|525.21|521.21|39
1614674500000|2021-03-02 08:41:40|525.46|521.46|524.72|520.72|525.46|521.46|524.62|520.62|32
1614674510000|2021-03-02 08:41:50|524.75|520.75|525.6|521.6|525.6|521.6|524.68|520.68|34
1614674520000|2021-03-02 08:42:00|525.77|521.77|525.89|521.89|526.41|522.41|525.76|521.76|33
1614674530000|2021-03-02 08:42:10|525.9|521.9|525.65|521.65|526.1|522.1|525.41|521.41|35
1614674540000|2021-03-02 08:42:20|525.64|521.64|525.74|521.74|525.82|521.82|525.64|521.64|32
1614674550000|2021-03-02 08:42:30|525.79|521.79|524.68|520.68|525.85|521.85|524.46|520.46|29
1614674560000|2021-03-02 08:42:40|524.6|520.6|524.29|520.29|524.76|520.76|524.25|520.25|34
1614674570000|2021-03-02 08:42:50|524.32|520.32|523.76|519.76|524.33|520.33|523.65|519.65|34
1614674580000|2021-03-02 08:43:00|523.68|519.68|523.74|519.74|524.28|520.28|523.58|519.58|36
1614674590000|2021-03-02 08:43:10|523.69|519.69|523.49|519.49|523.8|519.8|523.4|519.4|32
1614674600000|2021-03-02 08:43:20|523.48|519.48|523.57|519.57|523.57|519.57|523.48|519.48|17
1614674610000|2021-03-02 08:43:30|523.52|519.52|523.11|519.11|523.58|519.58|523.11|519.11|28
1614674620000|2021-03-02 08:43:40|523.13|519.13|522.98|518.98|523.25|519.25|522.87|518.87|29
1614674630000|2021-03-02 08:43:50|523.06|519.06|524.33|520.33|524.33|520.33|523.01|519.01|32
1614674640000|2021-03-02 08:44:00|524.36|520.36|524.44|520.44|524.44|520.44|524.01|520.01|30
1614674650000|2021-03-02 08:44:10|524.46|520.46|524.47|520.47|524.47|520.47|524.01|520.01|24
1614674660000|2021-03-02 08:44:20|524.6|520.6|524.77|520.77|524.91|520.91|524.6|520.6|27
1614674670000|2021-03-02 08:44:30|524.78|520.78|525.48|521.48|525.56|521.56|524.78|520.78|33
1614674680000|2021-03-02 08:44:40|525.41|521.41|525.47|521.47|525.66|521.66|525.35|521.35|29
1614674690000|2021-03-02 08:44:50|525.44|521.44|524.87|520.87|525.44|521.44|524.79|520.79|29
1614674700000|2021-03-02 08:45:00|524.86|520.86|525.38|521.38|525.39|521.39|524.86|520.86|29
1614674710000|2021-03-02 08:45:10|525.34|521.34|525.13|521.13|525.49|521.49|525.09|521.09|30
1614674720000|2021-03-02 08:45:20|525.02|521.02|525.51|521.51|525.57|521.57|525.02|521.02|28
1614674730000|2021-03-02 08:45:30|525.52|521.52|526.6|522.6|526.78|522.78|525.52|521.52|33
1614674740000|2021-03-02 08:45:40|526.57|522.57|527.1|523.1|527.1|523.1|526.47|522.47|29
1614674750000|2021-03-02 08:45:50|526.87|522.87|527.09|523.09|527.27|523.27|526.87|522.87|29
1614674760000|2021-03-02 08:46:00|527.08|523.08|527.14|523.14|527.26|523.26|527|523|34
1614674770000|2021-03-02 08:46:10|527.03|523.03|526.55|522.55|527.1|523.1|526.55|522.55|32
1614674780000|2021-03-02 08:46:20|526.56|522.56|526.04|522.04|526.56|522.56|525.89|521.89|29
1614674790000|2021-03-02 08:46:30|526.05|522.05|525.72|521.72|526.06|522.06|525.62|521.62|20
1614674800000|2021-03-02 08:46:40|525.73|521.73|525.99|521.99|526.02|522.02|525.73|521.73|30
1614674810000|2021-03-02 08:46:50|525.95|521.95|526.14|522.14|526.27|522.27|525.86|521.86|30
1614674820000|2021-03-02 08:47:00|526.05|522.05|526.04|522.04|526.26|522.26|526.04|522.04|13
1614674830000|2021-03-02 08:47:10|526.14|522.14|525.55|521.55|526.24|522.24|525.54|521.54|27
1614674840000|2021-03-02 08:47:20|525.59|521.59|525.23|521.23|525.6|521.6|525.23|521.23|20
1614674850000|2021-03-02 08:47:30|525.26|521.26|525.23|521.23|525.36|521.36|525.2|521.2|32
1614674860000|2021-03-02 08:47:40|525.21|521.21|524.92|520.92|525.21|521.21|524.86|520.86|21
1614674870000|2021-03-02 08:47:50|524.89|520.89|525.21|521.21|525.25|521.25|524.88|520.88|22
1614674880000|2021-03-02 08:48:00|525.09|521.09|525.36|521.36|525.55|521.55|525.09|521.09|32
1614674890000|2021-03-02 08:48:10|525.35|521.35|525.08|521.08|525.36|521.36|525.06|521.06|24
1614674900000|2021-03-02 08:48:20|525.06|521.06|525.02|521.02|525.07|521.07|525.01|521.01|15
1614674910000|2021-03-02 08:48:30|524.97|520.97|525.26|521.26|525.45|521.45|524.96|520.96|31
1614674920000|2021-03-02 08:48:40|525.27|521.27|525.2|521.2|525.34|521.34|525.08|521.08|24
1614674930000|2021-03-02 08:48:50|525.19|521.19|525.65|521.65|525.65|521.65|525.16|521.16|32
1614674940000|2021-03-02 08:49:00|525.32|521.32|526.07|522.07|526.24|522.24|525.32|521.32|32
1614674950000|2021-03-02 08:49:10|525.66|521.66|526.09|522.09|526.32|522.32|525.66|521.66|29
1614674960000|2021-03-02 08:49:20|526.1|522.1|526.41|522.41|526.43|522.43|525.68|521.68|31
1614674970000|2021-03-02 08:49:30|526.42|522.42|526.9|522.9|526.95|522.95|526.13|522.13|18
1614674980000|2021-03-02 08:49:40|526.89|522.89|526.96|522.96|526.96|522.96|526.76|522.76|24
1614674990000|2021-03-02 08:49:50|526.97|522.97|526.98|522.98|527.04|523.04|526.95|522.95|19
1614675000000|2021-03-02 08:50:00|526.99|522.99|526.99|522.99|527.15|523.15|526.83|522.83|20
1614675010000|2021-03-02 08:50:10|526.93|522.93|526.62|522.62|527.05|523.05|526.6|522.6|24
1614675020000|2021-03-02 08:50:20|526.61|522.61|526.65|522.65|526.86|522.86|526.61|522.61|30
1614675030000|2021-03-02 08:50:30|526.64|522.64|526.07|522.07|526.64|522.64|526.07|522.07|20
1614675040000|2021-03-02 08:50:40|526.05|522.05|526.02|522.02|526.08|522.08|525.95|521.95|16
1614675050000|2021-03-02 08:50:50|526.04|522.04|526.01|522.01|526.05|522.05|525.98|521.98|15
1614675060000|2021-03-02 08:51:00|526.04|522.04|525.95|521.95|526.04|522.04|525.88|521.88|17
1614675070000|2021-03-02 08:51:10|525.96|521.96|525.17|521.17|525.99|521.99|525.16|521.16|21
1614675080000|2021-03-02 08:51:20|525.08|521.08|524.95|520.95|525.29|521.29|524.81|520.81|34
1614675090000|2021-03-02 08:51:30|524.96|520.96|525.1|521.1|525.37|521.37|524.96|520.96|31
1614675100000|2021-03-02 08:51:40|525.08|521.08|524.84|520.84|525.33|521.33|524.82|520.82|29
1614675110000|2021-03-02 08:51:50|524.85|520.85|525.28|521.28|525.29|521.29|524.79|520.79|29
1614675120000|2021-03-02 08:52:00|525.21|521.21|525.2|521.2|525.37|521.37|525.1|521.1|33
1614675130000|2021-03-02 08:52:10|525.16|521.16|525.05|521.05|525.23|521.23|525.04|521.04|26
1614675140000|2021-03-02 08:52:20|525.03|521.03|524.99|520.99|525.11|521.11|524.89|520.89|28
1614675150000|2021-03-02 08:52:30|525.02|521.02|525.76|521.76|525.78|521.78|524.95|520.95|23
1614675160000|2021-03-02 08:52:40|525.77|521.77|526.31|522.31|526.31|522.31|525.73|521.73|18
1614675170000|2021-03-02 08:52:50|526.37|522.37|526.42|522.42|526.52|522.52|526.34|522.34|13
1614675180000|2021-03-02 08:53:00|526.34|522.34|526.71|522.71|526.75|522.75|526.19|522.19|31
1614675190000|2021-03-02 08:53:10|526.72|522.72|526.88|522.88|526.88|522.88|526.54|522.54|26
1614675200000|2021-03-02 08:53:20|526.87|522.87|526.87|522.87|526.92|522.92|526.85|522.85|25
1614675210000|2021-03-02 08:53:30|526.89|522.89|526.72|522.72|526.89|522.89|526.71|522.71|20
1614675220000|2021-03-02 08:53:40|526.7|522.7|527.36|523.36|527.37|523.37|526.65|522.65|31
1614675230000|2021-03-02 08:53:50|527.4|523.4|527.38|523.38|527.43|523.43|527.32|523.32|28
1614675240000|2021-03-02 08:54:00|527.4|523.4|526.83|522.83|527.42|523.42|526.81|522.81|34
1614675250000|2021-03-02 08:54:10|526.8|522.8|527.04|523.04|527.07|523.07|526.75|522.75|22
1614675260000|2021-03-02 08:54:20|527.09|523.09|527.06|523.06|527.3|523.3|527.02|523.02|33
1614675270000|2021-03-02 08:54:30|527.1|523.1|526.65|522.65|527.13|523.13|526.65|522.65|33
1614675280000|2021-03-02 08:54:40|526.74|522.74|527|523|527.03|523.03|526.69|522.69|33
1614675290000|2021-03-02 08:54:50|526.99|522.99|526.92|522.92|527.02|523.02|526.77|522.77|28
1614675300000|2021-03-02 08:55:00|526.91|522.91|526.81|522.81|526.91|522.91|526.8|522.8|22
1614675310000|2021-03-02 08:55:10|526.82|522.82|526.96|522.96|527.07|523.07|526.82|522.82|23
1614675320000|2021-03-02 08:55:20|526.98|522.98|527.15|523.15|527.31|523.31|526.98|522.98|16
1614675330000|2021-03-02 08:55:30|527.19|523.19|529.29|525.29|529.34|525.34|527.15|523.15|30
1614675340000|2021-03-02 08:55:40|529.33|525.33|530.11|526.11|530.18|526.18|529.14|525.14|31
1614675350000|2021-03-02 08:55:50|530.16|526.16|531.53|527.53|531.65|527.65|529.88|525.88|27
1614675360000|2021-03-02 08:56:00|531.27|527.27|531.26|527.26|531.29|527.29|529.92|525.92|39
1614675370000|2021-03-02 08:56:10|531.5|527.5|531.95|527.95|531.99|527.99|531.5|527.5|31
1614675380000|2021-03-02 08:56:20|531.92|527.92|532.03|528.03|532.18|528.18|531.85|527.85|21
1614675390000|2021-03-02 08:56:30|532.08|528.08|530.96|526.96|532.15|528.15|530.96|526.96|36
1614675400000|2021-03-02 08:56:40|530.84|526.84|530.32|526.32|530.84|526.84|530.03|526.03|38
1614675410000|2021-03-02 08:56:50|530.34|526.34|530.31|526.31|530.4|526.4|529.74|525.74|31
1614675420000|2021-03-02 08:57:00|530.32|526.32|530.77|526.77|530.8|526.8|530.11|526.11|34
1614675430000|2021-03-02 08:57:10|530.74|526.74|530.47|526.47|530.85|526.85|530.47|526.47|35
1614675440000|2021-03-02 08:57:20|530.16|526.16|530.4|526.4|530.53|526.53|529.84|525.84|36
1614675450000|2021-03-02 08:57:30|530.45|526.45|530.7|526.7|530.74|526.74|530.21|526.21|36
1614675460000|2021-03-02 08:57:40|530.74|526.74|531.47|527.47|531.47|527.47|530.64|526.64|37
1614675470000|2021-03-02 08:57:50|531.58|527.58|532.48|528.48|532.49|528.49|531.58|527.58|23
1614675480000|2021-03-02 08:58:00|532.45|528.45|532.03|528.03|532.45|528.45|531.95|527.95|33
1614675490000|2021-03-02 08:58:10|531.92|527.92|532.67|528.67|533.03|529.03|531.92|527.92|37
1614675500000|2021-03-02 08:58:20|532.5|528.5|533.24|529.24|533.58|529.58|531.85|527.85|38
1614675510000|2021-03-02 08:58:30|533.2|529.2|534.26|530.26|534.27|530.27|533.18|529.18|35
1614675520000|2021-03-02 08:58:40|534.23|530.23|533.9|529.9|534.34|530.34|533.9|529.9|36
1614675530000|2021-03-02 08:58:50|533.86|529.86|533.99|529.99|534.28|530.28|533.83|529.83|36
1614675540000|2021-03-02 08:59:00|533.94|529.94|534.22|530.22|534.24|530.24|533.73|529.73|32
1614675550000|2021-03-02 08:59:10|534.13|530.13|534.13|530.13|534.29|530.29|533.85|529.85|36
1614675560000|2021-03-02 08:59:20|534.18|530.18|534.41|530.41|534.43|530.43|534.02|530.02|32
1614675570000|2021-03-02 08:59:30|534.26|530.26|533.92|529.92|534.27|530.27|533.57|529.57|36
1614675580000|2021-03-02 08:59:40|533.89|529.89|533.75|529.75|534.08|530.08|533.75|529.75|35
1614675590000|2021-03-02 08:59:50|533.8|529.8|533.51|529.51|533.8|529.8|533.42|529.42|30
1614675600000|2021-03-02 09:00:00|533.52|529.52|534.48|530.48|534.48|530.48|533.52|529.52|30
1614675610000|2021-03-02 09:00:10|534.47|530.47|535.4|531.4|535.61|531.61|534.46|530.46|35
1614675620000|2021-03-02 09:00:20|535.42|531.42|535.9|531.9|535.91|531.91|534.99|530.99|37
1614675630000|2021-03-02 09:00:30|535.91|531.91|536.41|532.41|536.43|532.43|535.59|531.59|33
1614675640000|2021-03-02 09:00:40|536.39|532.39|536.39|532.39|536.49|532.49|536.34|532.34|28
1614675650000|2021-03-02 09:00:50|536.37|532.37|535.99|531.99|536.41|532.41|535.99|531.99|32
1614675660000|2021-03-02 09:01:00|535.82|531.82|535.63|531.63|535.87|531.87|535.03|531.03|32
1614675670000|2021-03-02 09:01:10|535.62|531.62|536.32|532.32|536.32|532.32|535.54|531.54|30
1614675680000|2021-03-02 09:01:20|536.06|532.06|536.75|532.75|536.79|532.79|536|532|29
1614675690000|2021-03-02 09:01:30|536.77|532.77|536.93|532.93|537.18|533.18|536.77|532.77|27
1614675700000|2021-03-02 09:01:40|536.91|532.91|536.92|532.92|536.93|532.93|536.68|532.68|32
1614675710000|2021-03-02 09:01:50|536.98|532.98|536.74|532.74|537.08|533.08|536.63|532.63|26
1614675720000|2021-03-02 09:02:00|536.71|532.71|535.45|531.45|536.71|532.71|535.45|531.45|32
1614675730000|2021-03-02 09:02:10|535.48|531.48|534.87|530.87|535.48|531.48|534.73|530.73|36
1614675740000|2021-03-02 09:02:20|534.84|530.84|533.73|529.73|534.96|530.96|533.62|529.62|32
1614675750000|2021-03-02 09:02:30|533.74|529.74|533.58|529.58|533.88|529.88|532.94|528.94|34
1614675760000|2021-03-02 09:02:40|533.64|529.64|533.73|529.73|534.25|530.25|533.58|529.58|33
1614675770000|2021-03-02 09:02:50|533.71|529.71|533.56|529.56|533.72|529.72|533.56|529.56|23
1614675780000|2021-03-02 09:03:00|533.52|529.52|532.72|528.72|533.62|529.62|532.68|528.68|34
1614675790000|2021-03-02 09:03:10|532.69|528.69|532.45|528.45|532.9|528.9|532.37|528.37|24
1614675800000|2021-03-02 09:03:20|532.44|528.44|532.83|528.83|532.92|528.92|532.11|528.11|31
1614675810000|2021-03-02 09:03:30|532.78|528.78|533.49|529.49|533.58|529.58|532.78|528.78|34
1614675820000|2021-03-02 09:03:40|533.39|529.39|534.3|530.3|534.36|530.36|533.39|529.39|32
1614675830000|2021-03-02 09:03:50|534.35|530.35|536.43|532.43|536.43|532.43|534.35|530.35|32
1614675840000|2021-03-02 09:04:00|536.44|532.44|537|533|537|533|536.17|532.17|31
1614675850000|2021-03-02 09:04:10|536.96|532.96|537.35|533.35|537.95|533.95|536.8|532.8|31
1614675860000|2021-03-02 09:04:20|537.34|533.34|538.42|534.42|538.54|534.54|536.22|532.22|37
1614675870000|2021-03-02 09:04:30|538.37|534.37|538.88|534.88|539.01|535.01|538.22|534.22|37
1614675880000|2021-03-02 09:04:40|538.85|534.85|539.29|535.29|539.5|535.5|538.64|534.64|30
1614675890000|2021-03-02 09:04:50|539.26|535.26|539.73|535.73|539.73|535.73|539.17|535.17|35
1614675900000|2021-03-02 09:05:00|539.74|535.74|539.19|535.19|539.74|535.74|539.15|535.15|29
1614675910000|2021-03-02 09:05:10|539.21|535.21|539.48|535.48|539.55|535.55|539.19|535.19|26
1614675920000|2021-03-02 09:05:20|539.47|535.47|539.61|535.61|539.61|535.61|539.42|535.42|27
1614675930000|2021-03-02 09:05:30|539.48|535.48|539.71|535.71|539.73|535.73|539.48|535.48|31
1614675940000|2021-03-02 09:05:40|539.7|535.7|540.72|536.72|540.72|536.72|539.7|535.7|20
1614675950000|2021-03-02 09:05:50|540.73|536.73|540.93|536.93|541.55|537.55|540.66|536.66|35
1614675960000|2021-03-02 09:06:00|540.99|536.99|541.49|537.49|541.49|537.49|540.99|536.99|30
1614675970000|2021-03-02 09:06:10|541.5|537.5|541.77|537.77|541.79|537.79|541.5|537.5|30
1614675980000|2021-03-02 09:06:20|541.81|537.81|541.76|537.76|542.1|538.1|541.64|537.64|33
1614675990000|2021-03-02 09:06:30|541.77|537.77|542.37|538.37|542.37|538.37|541.77|537.77|28
1614676000000|2021-03-02 09:06:40|542.38|538.38|542.47|538.47|542.54|538.54|542.37|538.37|26
1614676010000|2021-03-02 09:06:50|542.62|538.62|542.93|538.93|543.61|539.61|542.13|538.13|38
1614676020000|2021-03-02 09:07:00|542.98|538.98|543.31|539.31|543.32|539.32|542.72|538.72|36
1614676030000|2021-03-02 09:07:10|543.21|539.21|542.28|538.28|543.35|539.35|542.2|538.2|38
1614676040000|2021-03-02 09:07:20|542.22|538.22|541.8|537.8|542.26|538.26|541.62|537.62|29
1614676050000|2021-03-02 09:07:30|541.77|537.77|541.42|537.42|541.92|537.92|541.42|537.42|30
1614676060000|2021-03-02 09:07:40|541.49|537.49|540.91|536.91|541.72|537.72|540.81|536.81|32
1614676070000|2021-03-02 09:07:50|540.88|536.88|540.02|536.02|540.89|536.89|540.02|536.02|31
1614676080000|2021-03-02 09:08:00|540.08|536.08|540.1|536.1|540.33|536.33|540.05|536.05|24
1614676090000|2021-03-02 09:08:10|539.84|535.84|539.17|535.17|539.84|535.84|539.17|535.17|34
1614676100000|2021-03-02 09:08:20|539.2|535.2|539.79|535.79|539.79|535.79|539.13|535.13|35
1614676110000|2021-03-02 09:08:30|539.81|535.81|541.15|537.15|541.48|537.48|539.81|535.81|38
1614676120000|2021-03-02 09:08:40|541.19|537.19|542.97|538.97|542.99|538.99|541.19|537.19|37
1614676130000|2021-03-02 09:08:50|542.98|538.98|543.87|539.87|544.07|540.07|542.98|538.98|33
1614676140000|2021-03-02 09:09:00|543.88|539.88|543.84|539.84|544.06|540.06|543.79|539.79|27
1614676150000|2021-03-02 09:09:10|543.9|539.9|543.3|539.3|544.02|540.02|542.8|538.8|31
1614676160000|2021-03-02 09:09:20|543.37|539.37|543.93|539.93|543.93|539.93|543.2|539.2|33
1614676170000|2021-03-02 09:09:30|543.94|539.94|544.89|540.89|544.89|540.89|543.94|539.94|35
1614676180000|2021-03-02 09:09:40|544.79|540.79|547.27|543.27|547.53|543.53|544.79|540.79|35
1614676190000|2021-03-02 09:09:50|547.18|543.18|549.43|545.43|549.52|545.52|547.16|543.16|36
1614676200000|2021-03-02 09:10:00|549.3|545.3|548.16|544.16|549.3|545.3|547.82|543.82|39
1614676210000|2021-03-02 09:10:10|548.23|544.23|546.92|542.92|548.42|544.42|546.33|542.33|37
1614676220000|2021-03-02 09:10:20|546.73|542.73|546.25|542.25|546.87|542.87|546.02|542.02|34
1614676230000|2021-03-02 09:10:30|546.15|542.15|545.39|541.39|546.45|542.45|545.06|541.06|39
1614676240000|2021-03-02 09:10:40|545.59|541.59|545.33|541.33|545.59|541.59|544.9|540.9|28
1614676250000|2021-03-02 09:10:50|545.69|541.69|544.01|540.01|546.06|542.06|544.01|540.01|37
1614676260000|2021-03-02 09:11:00|544.22|540.22|544.71|540.71|544.71|540.71|543.96|539.96|38
1614676270000|2021-03-02 09:11:10|544.77|540.77|545.78|541.78|545.95|541.95|544.77|540.77|37
1614676280000|2021-03-02 09:11:20|545.76|541.76|546.32|542.32|546.4|542.4|545.76|541.76|26
1614676290000|2021-03-02 09:11:30|546.34|542.34|548.04|544.04|548.48|544.48|546.34|542.34|33
1614676300000|2021-03-02 09:11:40|547.82|543.82|548.75|544.75|548.81|544.81|547.67|543.67|35
1614676310000|2021-03-02 09:11:50|548.74|544.74|548.7|544.7|548.96|544.96|548.61|544.61|26
1614676320000|2021-03-02 09:12:00|548.64|544.64|550.04|546.04|550.17|546.17|548.57|544.57|36
1614676330000|2021-03-02 09:12:10|550.22|546.22|551.23|547.23|551.26|547.26|550.2|546.2|31
1614676340000|2021-03-02 09:12:20|551.22|547.22|551.45|547.45|551.46|547.46|551|547|36
1614676350000|2021-03-02 09:12:30|551.44|547.44|550.03|546.03|551.54|547.54|550.01|546.01|36
1614676360000|2021-03-02 09:12:40|549.96|545.96|549.58|545.58|549.96|545.96|548.46|544.46|38
1614676370000|2021-03-02 09:12:50|549.66|545.66|550.11|546.11|550.28|546.28|549.45|545.45|39
1614676380000|2021-03-02 09:13:00|550.13|546.13|550.37|546.37|551.18|547.18|550.13|546.13|37
1614676390000|2021-03-02 09:13:10|550.25|546.25|549.18|545.18|550.25|546.25|548.75|544.75|38
1614676400000|2021-03-02 09:13:20|549.19|545.19|547.51|543.51|549.22|545.22|547.47|543.47|37
1614676410000|2021-03-02 09:13:30|547.37|543.37|547.71|543.71|547.93|543.93|547.35|543.35|37
1614676420000|2021-03-02 09:13:40|547.66|543.66|547.2|543.2|547.71|543.71|547.09|543.09|32
1614676430000|2021-03-02 09:13:50|547.17|543.17|547.49|543.49|547.92|543.92|547|543|34
1614676440000|2021-03-02 09:14:00|547.71|543.71|546.87|542.87|547.71|543.71|546.83|542.83|29
1614676450000|2021-03-02 09:14:10|546.96|542.96|546.6|542.6|546.97|542.97|546.53|542.53|35
1614676460000|2021-03-02 09:14:20|546.62|542.62|546.15|542.15|546.62|542.62|546.15|542.15|26
1614676470000|2021-03-02 09:14:30|545.87|541.87|544.65|540.65|545.87|541.87|544.64|540.64|32
1614676480000|2021-03-02 09:14:40|544.64|540.64|544.49|540.49|544.64|540.64|544.38|540.38|21
1614676490000|2021-03-02 09:14:50|544.29|540.29|544.56|540.56|544.75|540.75|544.29|540.29|29
1614676500000|2021-03-02 09:15:00|544.98|540.98|545.34|541.34|545.47|541.47|544.98|540.98|33
1614676510000|2021-03-02 09:15:10|545.37|541.37|545.88|541.88|546.1|542.1|545.37|541.37|40
1614676520000|2021-03-02 09:15:20|545.93|541.93|544.25|540.25|546|542|544.25|540.25|36
1614676530000|2021-03-02 09:15:30|544.23|540.23|543.23|539.23|544.25|540.25|543.2|539.2|33
1614676540000|2021-03-02 09:15:40|543.22|539.22|543.21|539.21|544.04|540.04|542.72|538.72|32
1614676550000|2021-03-02 09:15:50|543.17|539.17|542.53|538.53|543.29|539.29|542.53|538.53|34
1614676560000|2021-03-02 09:16:00|542.71|538.71|543.14|539.14|543.15|539.15|542.51|538.51|30
1614676570000|2021-03-02 09:16:10|543.15|539.15|543.33|539.33|543.96|539.96|543.15|539.15|34
1614676580000|2021-03-02 09:16:20|543.34|539.34|543.28|539.28|543.71|539.71|543.15|539.15|35
1614676590000|2021-03-02 09:16:30|543.31|539.31|543.23|539.23|543.37|539.37|543.01|539.01|28
1614676600000|2021-03-02 09:16:40|543.21|539.21|544.04|540.04|544.13|540.13|543.12|539.12|32
1614676610000|2021-03-02 09:16:50|544.08|540.08|544.04|540.04|544.68|540.68|543.73|539.73|31
1614676620000|2021-03-02 09:17:00|543.96|539.96|542.78|538.78|544.03|540.03|542.78|538.78|39
1614676630000|2021-03-02 09:17:10|542.8|538.8|543.31|539.31|543.84|539.84|542.8|538.8|34
1614676640000|2021-03-02 09:17:20|543.38|539.38|542.84|538.84|543.38|539.38|542.84|538.84|37
1614676650000|2021-03-02 09:17:30|542.82|538.82|542.95|538.95|543.11|539.11|542.76|538.76|29
1614676660000|2021-03-02 09:17:40|543|539|542.57|538.57|543.08|539.08|542.57|538.57|33
1614676670000|2021-03-02 09:17:50|542.52|538.52|541.69|537.69|542.56|538.56|541.69|537.69|34
1614676680000|2021-03-02 09:18:00|541.87|537.87|541.8|537.8|542.12|538.12|541.39|537.39|35
1614676690000|2021-03-02 09:18:10|541.78|537.78|542.39|538.39|542.39|538.39|541.6|537.6|33
1614676700000|2021-03-02 09:18:20|542.37|538.37|542.75|538.75|542.75|538.75|542.29|538.29|33
1614676710000|2021-03-02 09:18:30|542.93|538.93|542.63|538.63|542.93|538.93|542.38|538.38|33
1614676720000|2021-03-02 09:18:40|542.62|538.62|541.98|537.98|542.63|538.63|541.97|537.97|26
1614676730000|2021-03-02 09:18:50|542.15|538.15|542.05|538.05|542.41|538.41|542.05|538.05|30
1614676740000|2021-03-02 09:19:00|542.09|538.09|541.85|537.85|542.25|538.25|541.84|537.84|31
1614676750000|2021-03-02 09:19:10|541.91|537.91|541.52|537.52|542.09|538.09|541.48|537.48|24
1614676760000|2021-03-02 09:19:20|541.49|537.49|540.63|536.63|541.68|537.68|540.55|536.55|29
1614676770000|2021-03-02 09:19:30|540.62|536.62|540.58|536.58|540.62|536.62|540.35|536.35|27
1614676780000|2021-03-02 09:19:40|540.55|536.55|540.9|536.9|541.11|537.11|540.51|536.51|31
1614676790000|2021-03-02 09:19:50|540.89|536.89|540.62|536.62|540.9|536.9|540.59|536.59|25
1614676800000|2021-03-02 09:20:00|540.61|536.61|541.82|537.82|541.82|537.82|540.55|536.55|33
1614676810000|2021-03-02 09:20:10|541.81|537.81|542.65|538.65|542.65|538.65|541.79|537.79|29
1614676820000|2021-03-02 09:20:20|542.66|538.66|542.42|538.42|542.67|538.67|542.28|538.28|26
1614676830000|2021-03-02 09:20:30|542.41|538.41|542.85|538.85|542.85|538.85|542.33|538.33|29
1614676840000|2021-03-02 09:20:40|542.8|538.8|542.82|538.82|542.95|538.95|542.78|538.78|29
1614676850000|2021-03-02 09:20:50|542.83|538.83|542.59|538.59|542.84|538.84|542.58|538.58|28
1614676860000|2021-03-02 09:21:00|542.55|538.55|542.94|538.94|543.02|539.02|542.48|538.48|30
1614676870000|2021-03-02 09:21:10|542.89|538.89|542.95|538.95|543.1|539.1|542.84|538.84|31
1614676880000|2021-03-02 09:21:20|542.92|538.92|543.06|539.06|543.1|539.1|542.92|538.92|16
1614676890000|2021-03-02 09:21:30|543.03|539.03|543.59|539.59|543.59|539.59|543.03|539.03|30
1614676900000|2021-03-02 09:21:40|543.53|539.53|544.13|540.13|544.13|540.13|543.53|539.53|24
1614676910000|2021-03-02 09:21:50|544.09|540.09|545.12|541.12|545.12|541.12|544.09|540.09|30
1614676920000|2021-03-02 09:22:00|545.09|541.09|545.92|541.92|546.01|542.01|545.09|541.09|33
1614676930000|2021-03-02 09:22:10|545.93|541.93|546.12|542.12|546.39|542.39|545.93|541.93|31
1614676940000|2021-03-02 09:22:20|546.09|542.09|545.58|541.58|546.09|542.09|545.32|541.32|27
1614676950000|2021-03-02 09:22:30|545.59|541.59|546.2|542.2|546.23|542.23|545.59|541.59|25
1614676960000|2021-03-02 09:22:40|546.23|542.23|546.22|542.22|546.42|542.42|546.16|542.16|25
1614676970000|2021-03-02 09:22:50|546.13|542.13|546.36|542.36|546.38|542.38|545.79|541.79|30
1614676980000|2021-03-02 09:23:00|546.38|542.38|546.44|542.44|546.51|542.51|546.38|542.38|16
1614676990000|2021-03-02 09:23:10|546.5|542.5|546.46|542.46|546.5|542.5|546.35|542.35|23
1614677000000|2021-03-02 09:23:20|546.45|542.45|546.57|542.57|546.59|542.59|546.28|542.28|29
1614677010000|2021-03-02 09:23:30|546.56|542.56|546.42|542.42|546.6|542.6|546.36|542.36|24
1614677020000|2021-03-02 09:23:40|546.33|542.33|546.33|542.33|546.41|542.41|546.29|542.29|23
1614677030000|2021-03-02 09:23:50|546.34|542.34|546.22|542.22|546.35|542.35|546.2|542.2|19
1614677040000|2021-03-02 09:24:00|546.2|542.2|545.49|541.49|546.21|542.21|545.43|541.43|35
1614677050000|2021-03-02 09:24:10|545.41|541.41|545.22|541.22|545.91|541.91|545.21|541.21|29
1614677060000|2021-03-02 09:24:20|544.87|540.87|544.89|540.89|545.19|541.19|544.73|540.73|28
1614677070000|2021-03-02 09:24:30|544.91|540.91|544.06|540.06|544.98|540.98|543.98|539.98|26
1614677080000|2021-03-02 09:24:40|543.99|539.99|543.71|539.71|543.99|539.99|543.71|539.71|17
1614677090000|2021-03-02 09:24:50|543.53|539.53|542.69|538.69|543.53|539.53|542.69|538.69|31
1614677100000|2021-03-02 09:25:00|542.74|538.74|542.41|538.41|542.74|538.74|542.41|538.41|23
1614677110000|2021-03-02 09:25:10|542.29|538.29|541.97|537.97|542.34|538.34|541.97|537.97|27
1614677120000|2021-03-02 09:25:20|541.94|537.94|541.06|537.06|542.09|538.09|541.06|537.06|31
1614677130000|2021-03-02 09:25:30|540.99|536.99|541.71|537.71|541.72|537.72|540.95|536.95|31
1614677140000|2021-03-02 09:25:40|541.7|537.7|541.95|537.95|541.95|537.95|541.62|537.62|29
1614677150000|2021-03-02 09:25:50|541.97|537.97|542.45|538.45|542.67|538.67|541.97|537.97|32
1614677160000|2021-03-02 09:26:00|542.49|538.49|542.1|538.1|542.53|538.53|542.04|538.04|34
1614677170000|2021-03-02 09:26:10|542.13|538.13|541.98|537.98|542.13|538.13|541.9|537.9|30
1614677180000|2021-03-02 09:26:20|541.95|537.95|542.72|538.72|542.9|538.9|541.95|537.95|32
1614677190000|2021-03-02 09:26:30|542.7|538.7|542.82|538.82|542.95|538.95|542.68|538.68|29
1614677200000|2021-03-02 09:26:40|542.93|538.93|543.05|539.05|543.07|539.07|542.93|538.93|15
1614677210000|2021-03-02 09:26:50|543.06|539.06|543.27|539.27|543.33|539.33|543.05|539.05|28
1614677220000|2021-03-02 09:27:00|543.35|539.35|544.07|540.07|544.08|540.08|543.35|539.35|22
1614677230000|2021-03-02 09:27:10|543.95|539.95|543.8|539.8|543.95|539.95|543.62|539.62|24
1614677240000|2021-03-02 09:27:20|543.78|539.78|543.74|539.74|543.84|539.84|543.65|539.65|23
1614677250000|2021-03-02 09:27:30|543.8|539.8|543.42|539.42|543.82|539.82|543.39|539.39|26
1614677260000|2021-03-02 09:27:40|543.41|539.41|542.9|538.9|543.44|539.44|542.89|538.89|30
1614677270000|2021-03-02 09:27:50|542.72|538.72|542.6|538.6|542.83|538.83|542.55|538.55|26
1614677280000|2021-03-02 09:28:00|542.51|538.51|541.64|537.64|542.59|538.59|541.64|537.64|34
1614677290000|2021-03-02 09:28:10|541.68|537.68|541.52|537.52|542.21|538.21|541.07|537.07|27
1614677300000|2021-03-02 09:28:20|541.33|537.33|540.51|536.51|541.33|537.33|540.51|536.51|26
1614677310000|2021-03-02 09:28:30|540.57|536.57|540.43|536.43|540.65|536.65|540.43|536.43|24
1614677320000|2021-03-02 09:28:40|540.4|536.4|540.06|536.06|540.43|536.43|539.98|535.98|36
1614677330000|2021-03-02 09:28:50|540.04|536.04|540.46|536.46|540.56|536.56|540.03|536.03|32
1614677340000|2021-03-02 09:29:00|540.5|536.5|541.27|537.27|541.35|537.35|540.5|536.5|34
1614677350000|2021-03-02 09:29:10|541.2|537.2|540.81|536.81|541.25|537.25|540.77|536.77|28
1614677360000|2021-03-02 09:29:20|540.8|536.8|540.72|536.72|540.96|536.96|540.72|536.72|30
1614677370000|2021-03-02 09:29:30|540.71|536.71|540.03|536.03|540.76|536.76|539.98|535.98|28
1614677380000|2021-03-02 09:29:40|540.21|536.21|539.84|535.84|540.41|536.41|539.84|535.84|29
1614677390000|2021-03-02 09:29:50|540.06|536.06|539.34|535.34|540.06|536.06|539.21|535.21|30
1614677400000|2021-03-02 09:30:00|539.43|535.43|539.72|535.72|539.81|535.81|539.17|535.17|31
1614677410000|2021-03-02 09:30:10|539.54|535.54|538.7|534.7|539.61|535.61|538.7|534.7|31
1614677420000|2021-03-02 09:30:20|538.69|534.69|539.38|535.38|539.39|535.39|538.61|534.61|31
1614677430000|2021-03-02 09:30:30|539.35|535.35|539.83|535.83|539.83|535.83|539.21|535.21|36
1614677440000|2021-03-02 09:30:40|539.88|535.88|540.7|536.7|540.83|536.83|539.87|535.87|33
1614677450000|2021-03-02 09:30:50|540.73|536.73|541.01|537.01|541.34|537.34|540.73|536.73|37
1614677460000|2021-03-02 09:31:00|540.98|536.98|541.4|537.4|541.58|537.58|540.98|536.98|32
1614677470000|2021-03-02 09:31:10|541.37|537.37|541.67|537.67|541.7|537.7|541.35|537.35|35
1614677480000|2021-03-02 09:31:20|541.7|537.7|541.99|537.99|542.09|538.09|541.68|537.68|33
1614677490000|2021-03-02 09:31:30|542|538|542.96|538.96|542.96|538.96|542|538|31
1614677500000|2021-03-02 09:31:40|542.98|538.98|543.25|539.25|543.27|539.27|542.81|538.81|25
1614677510000|2021-03-02 09:31:50|543.26|539.26|543.86|539.86|543.97|539.97|543.24|539.24|34
1614677520000|2021-03-02 09:32:00|543.95|539.95|543.91|539.91|544.26|540.26|543.88|539.88|28
1614677530000|2021-03-02 09:32:10|543.95|539.95|543.44|539.44|543.95|539.95|543.02|539.02|34
1614677540000|2021-03-02 09:32:20|543.37|539.37|544.2|540.2|544.28|540.28|543.37|539.37|29
1614677550000|2021-03-02 09:32:30|543.97|539.97|543.21|539.21|543.97|539.97|543.19|539.19|31
1614677560000|2021-03-02 09:32:40|543.23|539.23|541.13|537.13|543.23|539.23|541.13|537.13|32
1614677570000|2021-03-02 09:32:50|541.23|537.23|540.74|536.74|541.28|537.28|540.24|536.24|36
1614677580000|2021-03-02 09:33:00|540.8|536.8|540.87|536.87|541.12|537.12|540.21|536.21|38
1614677590000|2021-03-02 09:33:10|540.84|536.84|540.69|536.69|540.94|536.94|540.37|536.37|28
1614677600000|2021-03-02 09:33:20|540.68|536.68|540.36|536.36|540.71|536.71|540.36|536.36|30
1614677610000|2021-03-02 09:33:30|540.34|536.34|540.41|536.41|540.51|536.51|540.27|536.27|31
1614677620000|2021-03-02 09:33:40|540.44|536.44|540.24|536.24|540.44|536.44|540.17|536.17|27
1614677630000|2021-03-02 09:33:50|540.22|536.22|539.86|535.86|540.23|536.23|539.85|535.85|27
1614677640000|2021-03-02 09:34:00|539.9|535.9|539.57|535.57|540.08|536.08|539.56|535.56|28
1614677650000|2021-03-02 09:34:10|539.55|535.55|539.58|535.58|539.68|535.68|539.54|535.54|23
1614677660000|2021-03-02 09:34:20|539.61|535.61|539.45|535.45|539.61|535.61|539.45|535.45|22
1614677670000|2021-03-02 09:34:30|539.43|535.43|539.38|535.38|539.44|535.44|539.37|535.37|5
1614677680000|2021-03-02 09:34:40|539.37|535.37|541.18|537.18|541.18|537.18|539.37|535.37|30
1614677690000|2021-03-02 09:34:50|541.15|537.15|540.29|536.29|541.21|537.21|540.23|536.23|36
1614677700000|2021-03-02 09:35:00|540.22|536.22|540.38|536.38|540.41|536.41|540.07|536.07|32
1614677710000|2021-03-02 09:35:10|540.36|536.36|541|537|541.06|537.06|540.34|536.34|33
1614677720000|2021-03-02 09:35:20|540.96|536.96|541.36|537.36|541.44|537.44|540.73|536.73|30
1614677730000|2021-03-02 09:35:30|541.35|537.35|541.61|537.61|541.63|537.63|541.35|537.35|26
1614677740000|2021-03-02 09:35:40|541.62|537.62|541.66|537.66|541.79|537.79|541.43|537.43|32
1614677750000|2021-03-02 09:35:50|541.81|537.81|542.05|538.05|542.19|538.19|541.64|537.64|28
1614677760000|2021-03-02 09:36:00|542.14|538.14|541.23|537.23|542.3|538.3|541.19|537.19|33
1614677770000|2021-03-02 09:36:10|541.13|537.13|541.07|537.07|541.13|537.13|540.65|536.65|33
1614677780000|2021-03-02 09:36:20|541.04|537.04|541.54|537.54|541.61|537.61|541.01|537.01|28
1614677790000|2021-03-02 09:36:30|541.63|537.63|540.57|536.57|541.63|537.63|540.57|536.57|21
1614677800000|2021-03-02 09:36:40|540.58|536.58|540.53|536.53|540.73|536.73|540.53|536.53|24
1614677810000|2021-03-02 09:36:50|540.6|536.6|540.81|536.81|540.9|536.9|540.6|536.6|28
1614677820000|2021-03-02 09:37:00|540.82|536.82|540.64|536.64|540.85|536.85|540.62|536.62|28
1614677830000|2021-03-02 09:37:10|540.66|536.66|540.1|536.1|540.66|536.66|540.1|536.1|26
1614677840000|2021-03-02 09:37:20|540.12|536.12|540.28|536.28|540.28|536.28|539.97|535.97|26
1614677850000|2021-03-02 09:37:30|540.39|536.39|540.38|536.38|540.42|536.42|540.35|536.35|27
1614677860000|2021-03-02 09:37:40|540.39|536.39|540.47|536.47|540.47|536.47|540.13|536.13|26
1614677870000|2021-03-02 09:37:50|540.46|536.46|540.44|536.44|540.46|536.46|540.35|536.35|22
1614677880000|2021-03-02 09:38:00|540.48|536.48|539.88|535.88|540.48|536.48|539.88|535.88|32
1614677890000|2021-03-02 09:38:10|539.94|535.94|539.5|535.5|539.94|535.94|539.47|535.47|28
1614677900000|2021-03-02 09:38:20|539.54|535.54|539.84|535.84|539.84|535.84|539.47|535.47|29
1614677910000|2021-03-02 09:38:30|539.88|535.88|539.78|535.78|540.07|536.07|539.78|535.78|19
1614677920000|2021-03-02 09:38:40|539.76|535.76|539.3|535.3|539.76|535.76|539.22|535.22|25
1614677930000|2021-03-02 09:38:50|539.29|535.29|539.11|535.11|539.37|535.37|538.84|534.84|29
1614677940000|2021-03-02 09:39:00|539.12|535.12|539.13|535.13|539.2|535.2|538.97|534.97|33
1614677950000|2021-03-02 09:39:10|539.18|535.18|539.18|535.18|539.34|535.34|539.03|535.03|33
1614677960000|2021-03-02 09:39:20|539.2|535.2|539.24|535.24|539.26|535.26|539.18|535.18|24
1614677970000|2021-03-02 09:39:30|539.25|535.25|539.56|535.56|539.67|535.67|539.24|535.24|24
1614677980000|2021-03-02 09:39:40|539.59|535.59|539.49|535.49|539.59|535.59|539.47|535.47|17
1614677990000|2021-03-02 09:39:50|539.5|535.5|539.95|535.95|539.95|535.95|539.48|535.48|22
1614678000000|2021-03-02 09:40:00|540.03|536.03|540.56|536.56|540.57|536.57|539.85|535.85|35
1614678010000|2021-03-02 09:40:10|540.55|536.55|540.74|536.74|540.77|536.77|540.43|536.43|28
1614678020000|2021-03-02 09:40:20|540.77|536.77|540.48|536.48|540.77|536.77|540.31|536.31|32
1614678030000|2021-03-02 09:40:30|540.47|536.47|540.77|536.77|540.78|536.78|540.46|536.46|15
1614678040000|2021-03-02 09:40:40|540.81|536.81|541.04|537.04|541.07|537.07|540.81|536.81|22
1614678050000|2021-03-02 09:40:50|541.03|537.03|541.11|537.11|541.26|537.26|541.02|537.02|22
1614678060000|2021-03-02 09:41:00|541.13|537.13|541.06|537.06|541.2|537.2|540.92|536.92|28
1614678070000|2021-03-02 09:41:10|541.09|537.09|540.63|536.63|541.12|537.12|540.53|536.53|34
1614678080000|2021-03-02 09:41:20|540.58|536.58|540.57|536.57|540.62|536.62|540.5|536.5|21
1614678090000|2021-03-02 09:41:30|540.53|536.53|540.11|536.11|540.6|536.6|540.1|536.1|27
1614678100000|2021-03-02 09:41:40|540.1|536.1|539.86|535.86|540.12|536.12|539.86|535.86|17
1614678110000|2021-03-02 09:41:50|539.85|535.85|539.87|535.87|539.9|535.9|539.85|535.85|14
1614678120000|2021-03-02 09:42:00|539.92|535.92|540.47|536.47|540.47|536.47|539.92|535.92|27
1614678130000|2021-03-02 09:42:10|540.49|536.49|540.94|536.94|540.94|536.94|540.48|536.48|20
1614678140000|2021-03-02 09:42:20|540.97|536.97|540.97|536.97|541.1|537.1|540.82|536.82|26
1614678150000|2021-03-02 09:42:30|540.99|536.99|541.36|537.36|541.58|537.58|540.99|536.99|33
1614678160000|2021-03-02 09:42:40|541.38|537.38|541.15|537.15|541.42|537.42|541.01|537.01|16
1614678170000|2021-03-02 09:42:50|541.14|537.14|541.03|537.03|541.14|537.14|541.03|537.03|11
1614678180000|2021-03-02 09:43:00|541.04|537.04|540.12|536.12|541.04|537.04|540.12|536.12|20
1614678190000|2021-03-02 09:43:10|540.11|536.11|539.98|535.98|540.11|536.11|539.91|535.91|18
1614678200000|2021-03-02 09:43:20|539.97|535.97|539.96|535.96|540|536|539.91|535.91|23
1614678210000|2021-03-02 09:43:30|539.99|535.99|539.98|535.98|539.99|535.99|539.9|535.9|20
1614678220000|2021-03-02 09:43:40|540.03|536.03|539.76|535.76|540.03|536.03|539.76|535.76|28
1614678230000|2021-03-02 09:43:50|539.78|535.78|539.44|535.44|539.78|535.78|539.44|535.44|28
1614678240000|2021-03-02 09:44:00|539.46|535.46|539.39|535.39|539.56|535.56|539.39|535.39|27
1614678250000|2021-03-02 09:44:10|539.38|535.38|539.28|535.28|539.69|535.69|539.28|535.28|20
1614678260000|2021-03-02 09:44:20|539.23|535.23|538.97|534.97|539.29|535.29|538.63|534.63|33
1614678270000|2021-03-02 09:44:30|538.94|534.94|538.53|534.53|538.94|534.94|538.49|534.49|27
1614678280000|2021-03-02 09:44:40|538.6|534.6|538.5|534.5|538.62|534.62|538.46|534.46|15
1614678290000|2021-03-02 09:44:50|538.53|534.53|538.56|534.56|538.6|534.6|538.51|534.51|17
1614678300000|2021-03-02 09:45:00|538.57|534.57|538.55|534.55|538.62|534.62|538.55|534.55|12
1614678310000|2021-03-02 09:45:10|538.56|534.56|538.91|534.91|539.04|535.04|538.56|534.56|25
1614678320000|2021-03-02 09:45:20|538.9|534.9|539.16|535.16|539.22|535.22|538.82|534.82|23
1614678330000|2021-03-02 09:45:30|539.17|535.17|539.11|535.11|539.17|535.17|538.87|534.87|22
1614678340000|2021-03-02 09:45:40|539.03|535.03|538.88|534.88|539.06|535.06|538.88|534.88|26
1614678350000|2021-03-02 09:45:50|538.9|534.9|538.82|534.82|538.94|534.94|538.76|534.76|16
1614678360000|2021-03-02 09:46:00|538.8|534.8|538.81|534.81|538.82|534.82|538.8|534.8|11
1614678370000|2021-03-02 09:46:10|538.8|534.8|538.37|534.37|538.8|534.8|538.37|534.37|24
1614678380000|2021-03-02 09:46:20|538.28|534.28|537.15|533.15|538.4|534.4|537.12|533.12|31
1614678390000|2021-03-02 09:46:30|537.16|533.16|537.07|533.07|537.24|533.24|537.07|533.07|22
1614678400000|2021-03-02 09:46:40|537.08|533.08|536.71|532.71|537.08|533.08|536.71|532.71|7
1614678410000|2021-03-02 09:46:50|536.65|532.65|536.55|532.55|536.66|532.66|536.54|532.54|31
1614678420000|2021-03-02 09:47:00|536.54|532.54|536.34|532.34|536.59|532.59|536.03|532.03|29
1614678430000|2021-03-02 09:47:10|536.32|532.32|536.03|532.03|536.45|532.45|536|532|26
1614678440000|2021-03-02 09:47:20|536.02|532.02|535.38|531.38|536.02|532.02|535.38|531.38|26
1614678450000|2021-03-02 09:47:30|535.52|531.52|535.6|531.6|535.7|531.7|535.31|531.31|30
1614678460000|2021-03-02 09:47:40|535.58|531.58|535.35|531.35|535.59|531.59|535.34|531.34|14
1614678470000|2021-03-02 09:47:50|535.39|531.39|535.4|531.4|535.49|531.49|535.39|531.39|20
1614678480000|2021-03-02 09:48:00|535.42|531.42|535.78|531.78|535.81|531.81|535.42|531.42|29
1614678490000|2021-03-02 09:48:10|535.79|531.79|535.72|531.72|535.79|531.79|535.62|531.62|22
1614678500000|2021-03-02 09:48:20|535.73|531.73|535.25|531.25|535.75|531.75|535.25|531.25|27
1614678510000|2021-03-02 09:48:30|535.3|531.3|535.48|531.48|535.49|531.49|535.22|531.22|22
1614678520000|2021-03-02 09:48:40|535.49|531.49|535.32|531.32|535.49|531.49|535.29|531.29|27
1614678530000|2021-03-02 09:48:50|535.31|531.31|535.16|531.16|535.33|531.33|535.07|531.07|16
1614678540000|2021-03-02 09:49:00|535.15|531.15|534.99|530.99|535.15|531.15|534.96|530.96|17
1614678550000|2021-03-02 09:49:10|534.98|530.98|534.91|530.91|534.99|530.99|534.91|530.91|10
1614678560000|2021-03-02 09:49:20|534.92|530.92|534.74|530.74|534.92|530.92|534.69|530.69|12
1614678570000|2021-03-02 09:49:30|534.71|530.71|534.56|530.56|534.74|530.74|534.56|530.56|16
1614678580000|2021-03-02 09:49:40|534.57|530.57|535.05|531.05|535.08|531.08|534.57|530.57|27
1614678590000|2021-03-02 09:49:50|535.08|531.08|535.13|531.13|535.15|531.15|534.98|530.98|22
1614678600000|2021-03-02 09:50:00|534.99|530.99|535.57|531.57|535.58|531.58|534.99|530.99|18
1614678610000|2021-03-02 09:50:10|535.58|531.58|535.11|531.11|535.62|531.62|535.11|531.11|20
1614678620000|2021-03-02 09:50:20|535.17|531.17|535.14|531.14|535.18|531.18|535.12|531.12|13
1614678630000|2021-03-02 09:50:30|535.25|531.25|535.3|531.3|535.48|531.48|535.24|531.24|31
1614678640000|2021-03-02 09:50:40|535.28|531.28|535.33|531.33|535.34|531.34|535.28|531.28|20
1614678650000|2021-03-02 09:50:50|535.34|531.34|535.52|531.52|535.52|531.52|535.34|531.34|22
1614678660000|2021-03-02 09:51:00|535.49|531.49|535.39|531.39|535.59|531.59|535.32|531.32|24
1614678670000|2021-03-02 09:51:10|535.4|531.4|535.3|531.3|535.44|531.44|535.3|531.3|9
1614678680000|2021-03-02 09:51:20|535.29|531.29|534.9|530.9|535.31|531.31|534.84|530.84|19
1614678690000|2021-03-02 09:51:30|534.91|530.91|534.64|530.64|534.93|530.93|534.59|530.59|29
1614678700000|2021-03-02 09:51:40|534.65|530.65|534.6|530.6|534.65|530.65|534.36|530.36|14
1614678710000|2021-03-02 09:51:50|534.55|530.55|534.36|530.36|534.55|530.55|534.32|530.32|17
1614678720000|2021-03-02 09:52:00|534.49|530.49|534.79|530.79|534.9|530.9|534.44|530.44|28
1614678730000|2021-03-02 09:52:10|534.84|530.84|534.96|530.96|535.01|531.01|534.84|530.84|25
1614678740000|2021-03-02 09:52:20|534.97|530.97|535.61|531.61|535.63|531.63|534.97|530.97|20
1614678750000|2021-03-02 09:52:30|535.59|531.59|535.81|531.81|535.82|531.82|535.59|531.59|22
1614678760000|2021-03-02 09:52:40|535.82|531.82|535.86|531.86|535.89|531.89|535.8|531.8|23
1614678770000|2021-03-02 09:52:50|535.82|531.82|535.64|531.64|535.82|531.82|535.63|531.63|21
1614678780000|2021-03-02 09:53:00|535.6|531.6|535.31|531.31|535.62|531.62|535.31|531.31|23
1614678790000|2021-03-02 09:53:10|535.3|531.3|535.11|531.11|535.3|531.3|535.08|531.08|28
1614678800000|2021-03-02 09:53:20|535.12|531.12|535.27|531.27|535.27|531.27|535.1|531.1|20
1614678810000|2021-03-02 09:53:30|535.26|531.26|535.29|531.29|535.36|531.36|535.15|531.15|26
1614678820000|2021-03-02 09:53:40|535.32|531.32|535.12|531.12|535.34|531.34|535.11|531.11|23
1614678830000|2021-03-02 09:53:50|535.11|531.11|534.91|530.91|535.11|531.11|534.91|530.91|10
1614678840000|2021-03-02 09:54:00|534.81|530.81|535.08|531.08|535.08|531.08|534.78|530.78|19
1614678850000|2021-03-02 09:54:10|535.18|531.18|535.15|531.15|535.2|531.2|535.08|531.08|26
1614678860000|2021-03-02 09:54:20|535.14|531.14|535.18|531.18|535.19|531.19|534.93|530.93|22
1614678870000|2021-03-02 09:54:30|535.17|531.17|535.2|531.2|535.21|531.21|535.13|531.13|22
1614678880000|2021-03-02 09:54:40|535.19|531.19|535.21|531.21|535.22|531.22|535.17|531.17|17
1614678890000|2021-03-02 09:54:50|535.19|531.19|534.94|530.94|535.21|531.21|534.94|530.94|22
1614678900000|2021-03-02 09:55:00|534.96|530.96|535.28|531.28|535.3|531.3|534.95|530.95|17
1614678910000|2021-03-02 09:55:10|535.3|531.3|535.61|531.61|535.61|531.61|535.3|531.3|28
1614678920000|2021-03-02 09:55:20|535.65|531.65|535.55|531.55|535.9|531.9|535.55|531.55|25
1614678930000|2021-03-02 09:55:30|535.52|531.52|535.52|531.52|535.56|531.56|535.44|531.44|23
1614678940000|2021-03-02 09:55:40|535.51|531.51|535.58|531.58|535.63|531.63|535.5|531.5|22
1614678950000|2021-03-02 09:55:50|535.59|531.59|535.71|531.71|535.75|531.75|535.59|531.59|24
1614678960000|2021-03-02 09:56:00|535.65|531.65|535.17|531.17|535.65|531.65|535.15|531.15|28
1614678970000|2021-03-02 09:56:10|535.16|531.16|534.84|530.84|535.17|531.17|534.84|530.84|13
1614678980000|2021-03-02 09:56:20|534.86|530.86|534.68|530.68|534.86|530.86|534.65|530.65|28
1614678990000|2021-03-02 09:56:30|534.67|530.67|534.44|530.44|534.74|530.74|534.36|530.36|27
1614679000000|2021-03-02 09:56:40|534.42|530.42|534.27|530.27|534.42|530.42|534.27|530.27|10
1614679010000|2021-03-02 09:56:50|534.24|530.24|534.28|530.28|534.37|530.37|534.24|530.24|9
1614679020000|2021-03-02 09:57:00|534.29|530.29|534.27|530.27|534.29|530.29|534.26|530.26|8
1614679030000|2021-03-02 09:57:10|534.28|530.28|534.92|530.92|534.98|530.98|534.27|530.27|29
1614679040000|2021-03-02 09:57:20|534.93|530.93|535.15|531.15|535.15|531.15|534.93|530.93|29
1614679050000|2021-03-02 09:57:30|535.14|531.14|535.03|531.03|535.17|531.17|534.98|530.98|25
1614679060000|2021-03-02 09:57:40|535.12|531.12|535.09|531.09|535.16|531.16|535.06|531.06|21
1614679070000|2021-03-02 09:57:50|535.07|531.07|534.91|530.91|535.07|531.07|534.91|530.91|20
1614679080000|2021-03-02 09:58:00|534.92|530.92|534.89|530.89|534.94|530.94|534.88|530.88|17
1614679090000|2021-03-02 09:58:10|534.9|530.9|534.66|530.66|534.93|530.93|534.63|530.63|23
1614679100000|2021-03-02 09:58:20|534.65|530.65|534.76|530.76|534.89|530.89|534.65|530.65|25
1614679110000|2021-03-02 09:58:30|534.78|530.78|534.69|530.69|534.78|530.78|534.56|530.56|32
1614679120000|2021-03-02 09:58:40|534.68|530.68|534.91|530.91|534.92|530.92|534.67|530.67|19
1614679130000|2021-03-02 09:58:50|534.9|530.9|535.04|531.04|535.05|531.05|534.89|530.89|15
1614679140000|2021-03-02 09:59:00|535.03|531.03|535.01|531.01|535.03|531.03|534.94|530.94|22
1614679150000|2021-03-02 09:59:10|535.02|531.02|535.65|531.65|535.65|531.65|535.01|531.01|32
1614679160000|2021-03-02 09:59:20|535.7|531.7|536.47|532.47|536.47|532.47|535.7|531.7|24
1614679170000|2021-03-02 09:59:30|536.52|532.52|536.99|532.99|536.99|532.99|536.5|532.5|27
1614679180000|2021-03-02 09:59:40|536.98|532.98|537.07|533.07|537.13|533.13|536.83|532.83|32
1614679190000|2021-03-02 09:59:50|537.06|533.06|536.8|532.8|537.06|533.06|536.62|532.62|29
1614679200000|2021-03-02 10:00:00|536.79|532.79|536.91|532.91|536.92|532.92|536.67|532.67|26
1614679210000|2021-03-02 10:00:10|536.94|532.94|537.39|533.39|537.52|533.52|536.91|532.91|29
1614679220000|2021-03-02 10:00:20|537.43|533.43|537.57|533.57|537.77|533.77|537.17|533.17|27
1614679230000|2021-03-02 10:00:30|537.56|533.56|538.89|534.89|538.93|534.93|537.1|533.1|33
1614679240000|2021-03-02 10:00:40|538.9|534.9|538.86|534.86|539.16|535.16|538.86|534.86|33
1614679250000|2021-03-02 10:00:50|538.82|534.82|539.12|535.12|539.14|535.14|538.82|534.82|27
1614679260000|2021-03-02 10:01:00|539.11|535.11|539.32|535.32|539.32|535.32|539.05|535.05|29
1614679270000|2021-03-02 10:01:10|539.3|535.3|540.03|536.03|540.03|536.03|539.12|535.12|28
1614679280000|2021-03-02 10:01:20|540.05|536.05|539.92|535.92|540.57|536.57|539.82|535.82|35
1614679290000|2021-03-02 10:01:30|539.91|535.91|539.88|535.88|540.01|536.01|539.87|535.87|25
1614679300000|2021-03-02 10:01:40|539.9|535.9|539.8|535.8|539.92|535.92|539.57|535.57|29
1614679310000|2021-03-02 10:01:50|539.79|535.79|539.51|535.51|539.85|535.85|539.51|535.51|32
1614679320000|2021-03-02 10:02:00|539.47|535.47|539.19|535.19|539.56|535.56|539.19|535.19|18
1614679330000|2021-03-02 10:02:10|539.18|535.18|538.8|534.8|539.18|535.18|538.72|534.72|29
1614679340000|2021-03-02 10:02:20|538.84|534.84|538.43|534.43|538.84|534.84|538.19|534.19|32
1614679350000|2021-03-02 10:02:30|538.1|534.1|538.74|534.74|538.75|534.75|538.1|534.1|34
1614679360000|2021-03-02 10:02:40|538.67|534.67|537.98|533.98|538.67|534.67|537.72|533.72|30
1614679370000|2021-03-02 10:02:50|538|534|537.67|533.67|538.01|534.01|537.65|533.65|16
1614679380000|2021-03-02 10:03:00|537.68|533.68|537.4|533.4|537.69|533.69|537.4|533.4|19
1614679390000|2021-03-02 10:03:10|537.39|533.39|537.63|533.63|537.63|533.63|537.39|533.39|33
1614679400000|2021-03-02 10:03:20|537.66|533.66|538.2|534.2|538.25|534.25|537.66|533.66|33
1614679410000|2021-03-02 10:03:30|538.14|534.14|538.41|534.41|538.41|534.41|538.14|534.14|21
1614679420000|2021-03-02 10:03:40|538.43|534.43|538.55|534.55|538.58|534.58|538.42|534.42|16
1614679430000|2021-03-02 10:03:50|538.54|534.54|538.83|534.83|539.17|535.17|538.51|534.51|29
1614679440000|2021-03-02 10:04:00|538.67|534.67|538.88|534.88|539.4|535.4|538.67|534.67|29
1614679450000|2021-03-02 10:04:10|538.85|534.85|539.3|535.3|539.34|535.34|538.61|534.61|37
1614679460000|2021-03-02 10:04:20|539.31|535.31|538.66|534.66|539.43|535.43|538.58|534.58|32
1614679470000|2021-03-02 10:04:30|538.75|534.75|538.37|534.37|538.82|534.82|538.33|534.33|26
1614679480000|2021-03-02 10:04:40|538.57|534.57|538.45|534.45|538.64|534.64|538.44|534.44|29
1614679490000|2021-03-02 10:04:50|538.23|534.23|538.2|534.2|538.36|534.36|538.2|534.2|24
1614679500000|2021-03-02 10:05:00|538.19|534.19|537.92|533.92|538.22|534.22|537.86|533.86|33
1614679510000|2021-03-02 10:05:10|537.95|533.95|538.16|534.16|538.26|534.26|537.89|533.89|31
1614679520000|2021-03-02 10:05:20|538.19|534.19|538.7|534.7|538.74|534.74|538.19|534.19|27
1614679530000|2021-03-02 10:05:30|538.69|534.69|538.64|534.64|538.74|534.74|538.5|534.5|27
1614679540000|2021-03-02 10:05:40|538.65|534.65|537.99|533.99|538.65|534.65|537.99|533.99|28
1614679550000|2021-03-02 10:05:50|537.98|533.98|537.99|533.99|538.19|534.19|537.98|533.98|15
1614679560000|2021-03-02 10:06:00|538.01|534.01|537.64|533.64|538.08|534.08|537.64|533.64|19
1614679570000|2021-03-02 10:06:10|537.63|533.63|537.55|533.55|537.78|533.78|537.44|533.44|30
1614679580000|2021-03-02 10:06:20|537.52|533.52|537.15|533.15|537.54|533.54|537.15|533.15|15
1614679590000|2021-03-02 10:06:30|537.17|533.17|537.19|533.19|537.19|533.19|537.15|533.15|3
1614679600000|2021-03-02 10:06:40|537.18|533.18|536.69|532.69|537.18|533.18|536.66|532.66|26
1614679610000|2021-03-02 10:06:50|536.74|532.74|536.45|532.45|536.74|532.74|536.42|532.42|27
1614679620000|2021-03-02 10:07:00|536.56|532.56|536.44|532.44|536.81|532.81|536.44|532.44|22
1614679630000|2021-03-02 10:07:10|536.35|532.35|536.35|532.35|536.38|532.38|536.2|532.2|20
1614679640000|2021-03-02 10:07:20|536.39|532.39|535.86|531.86|536.39|532.39|535.86|531.86|29
1614679650000|2021-03-02 10:07:30|535.84|531.84|535.93|531.93|536|532|535.79|531.79|23
1614679660000|2021-03-02 10:07:40|535.96|531.96|535.95|531.95|535.96|531.96|535.93|531.93|10
1614679670000|2021-03-02 10:07:50|535.94|531.94|536.03|532.03|536.04|532.04|535.91|531.91|23
1614679680000|2021-03-02 10:08:00|536.19|532.19|537.18|533.18|537.18|533.18|536.08|532.08|23
1614679690000|2021-03-02 10:08:10|537.19|533.19|537.27|533.27|537.94|533.94|536.77|532.77|35
1614679700000|2021-03-02 10:08:20|537.38|533.38|537.45|533.45|537.88|533.88|537.28|533.28|35
1614679710000|2021-03-02 10:08:30|537.44|533.44|536.79|532.79|537.46|533.46|536.79|532.79|29
1614679720000|2021-03-02 10:08:40|536.68|532.68|537.24|533.24|537.25|533.25|536.67|532.67|35
1614679730000|2021-03-02 10:08:50|537.2|533.2|537.3|533.3|537.34|533.34|537.09|533.09|34
1614679740000|2021-03-02 10:09:00|537.28|533.28|537.07|533.07|537.42|533.42|537.02|533.02|32
1614679750000|2021-03-02 10:09:10|537.08|533.08|537.41|533.41|537.41|533.41|537.08|533.08|26
1614679760000|2021-03-02 10:09:20|537.4|533.4|537.36|533.36|537.4|533.4|537.28|533.28|33
1614679770000|2021-03-02 10:09:30|537.33|533.33|537.23|533.23|537.39|533.39|537.23|533.23|26
1614679780000|2021-03-02 10:09:40|537.2|533.2|537.15|533.15|537.22|533.22|536.99|532.99|27
1614679790000|2021-03-02 10:09:50|537.14|533.14|537.56|533.56|537.56|533.56|537.07|533.07|28
1614679800000|2021-03-02 10:10:00|537.58|533.58|538.05|534.05|538.09|534.09|537.55|533.55|27
1614679810000|2021-03-02 10:10:10|538.04|534.04|538.35|534.35|538.35|534.35|538.04|534.04|19
1614679820000|2021-03-02 10:10:20|538.32|534.32|538.27|534.27|538.35|534.35|538|534|27
1614679830000|2021-03-02 10:10:30|538.16|534.16|538.03|534.03|538.16|534.16|537.98|533.98|27
1614679840000|2021-03-02 10:10:40|537.99|533.99|538.04|534.04|538.13|534.13|537.97|533.97|20
1614679850000|2021-03-02 10:10:50|538.13|534.13|538.05|534.05|538.16|534.16|538.04|534.04|14
1614679860000|2021-03-02 10:11:00|538.08|534.08|538.11|534.11|538.21|534.21|538.05|534.05|11
1614679870000|2021-03-02 10:11:10|538.12|534.12|538.33|534.33|538.33|534.33|538.12|534.12|18
1614679880000|2021-03-02 10:11:20|538.3|534.3|537.83|533.83|538.4|534.4|537.73|533.73|27
1614679890000|2021-03-02 10:11:30|537.81|533.81|537.5|533.5|537.83|533.83|537.39|533.39|23
1614679900000|2021-03-02 10:11:40|537.48|533.48|537.2|533.2|537.5|533.5|537.2|533.2|16
1614679910000|2021-03-02 10:11:50|537.28|533.28|536.89|532.89|537.28|533.28|536.8|532.8|31
1614679920000|2021-03-02 10:12:00|536.91|532.91|537.27|533.27|537.27|533.27|536.89|532.89|30
1614679930000|2021-03-02 10:12:10|537.28|533.28|536.6|532.6|537.28|533.28|536.6|532.6|25
1614679940000|2021-03-02 10:12:20|536.61|532.61|536.4|532.4|536.61|532.61|536.38|532.38|22
1614679950000|2021-03-02 10:12:30|536.39|532.39|535.78|531.78|536.4|532.4|535.78|531.78|29
1614679960000|2021-03-02 10:12:40|535.77|531.77|535.39|531.39|535.77|531.77|535.39|531.39|19
1614679970000|2021-03-02 10:12:50|535.38|531.38|535.47|531.47|535.55|531.55|535.32|531.32|21
1614679980000|2021-03-02 10:13:00|535.24|531.24|535.17|531.17|535.26|531.26|535.13|531.13|27
1614679990000|2021-03-02 10:13:10|535.24|531.24|535.35|531.35|535.35|531.35|535.19|531.19|27
1614680000000|2021-03-02 10:13:20|535.36|531.36|535.49|531.49|535.49|531.49|535.3|531.3|26
1614680010000|2021-03-02 10:13:30|535.47|531.47|535.84|531.84|536.02|532.02|535.43|531.43|21
1614680020000|2021-03-02 10:13:40|535.81|531.81|535.89|531.89|536.02|532.02|535.65|531.65|29
1614680030000|2021-03-02 10:13:50|535.8|531.8|536.15|532.15|536.17|532.17|535.8|531.8|27
1614680040000|2021-03-02 10:14:00|536.16|532.16|536|532|536.18|532.18|535.9|531.9|26
1614680050000|2021-03-02 10:14:10|536.03|532.03|535.93|531.93|536.15|532.15|535.91|531.91|27
1614680060000|2021-03-02 10:14:20|535.92|531.92|535.59|531.59|535.96|531.96|535.59|531.59|29
1614680070000|2021-03-02 10:14:30|535.58|531.58|535.5|531.5|535.59|531.59|535.5|531.5|20
1614680080000|2021-03-02 10:14:40|535.53|531.53|535.75|531.75|535.84|531.84|535.5|531.5|31
1614680090000|2021-03-02 10:14:50|535.76|531.76|535.87|531.87|535.98|531.98|535.74|531.74|31
1614680100000|2021-03-02 10:15:00|535.89|531.89|535.71|531.71|535.91|531.91|535.68|531.68|21
1614680110000|2021-03-02 10:15:10|535.72|531.72|535.39|531.39|535.72|531.72|535.39|531.39|27
1614680120000|2021-03-02 10:15:20|535.41|531.41|535.5|531.5|535.55|531.55|535.3|531.3|25
1614680130000|2021-03-02 10:15:30|535.49|531.49|535.25|531.25|535.52|531.52|535.25|531.25|25
1614680140000|2021-03-02 10:15:40|535.24|531.24|534.99|530.99|535.27|531.27|534.99|530.99|21
1614680150000|2021-03-02 10:15:50|534.96|530.96|534.88|530.88|535.03|531.03|534.85|530.85|20
1614680160000|2021-03-02 10:16:00|534.86|530.86|534.56|530.56|534.9|530.9|534.55|530.55|15
1614680170000|2021-03-02 10:16:10|534.55|530.55|534.36|530.36|534.55|530.55|534.36|530.36|15
1614680180000|2021-03-02 10:16:20|534.38|530.38|534.72|530.72|534.72|530.72|534.38|530.38|22
1614680190000|2021-03-02 10:16:30|534.71|530.71|534.9|530.9|534.93|530.93|534.71|530.71|31
1614680200000|2021-03-02 10:16:40|534.91|530.91|534.91|530.91|534.91|530.91|534.7|530.7|25
1614680210000|2021-03-02 10:16:50|534.92|530.92|535.04|531.04|535.04|531.04|534.88|530.88|26
1614680220000|2021-03-02 10:17:00|535.01|531.01|534.66|530.66|535.02|531.02|534.66|530.66|23
1614680230000|2021-03-02 10:17:10|534.67|530.67|534.71|530.71|534.74|530.74|534.65|530.65|23
1614680240000|2021-03-02 10:17:20|534.7|530.7|534.76|530.76|534.76|530.76|534.62|530.62|9
1614680250000|2021-03-02 10:17:30|534.82|530.82|534.93|530.93|534.94|530.94|534.78|530.78|30
1614680260000|2021-03-02 10:17:40|534.94|530.94|534.81|530.81|535.11|531.11|534.81|530.81|18
1614680270000|2021-03-02 10:17:50|534.82|530.82|534.81|530.81|534.82|530.82|534.77|530.77|16
1614680280000|2021-03-02 10:18:00|534.79|530.79|534.78|530.78|534.86|530.86|534.73|530.73|21
1614680290000|2021-03-02 10:18:10|534.79|530.79|534.83|530.83|534.84|530.84|534.79|530.79|13
1614680300000|2021-03-02 10:18:20|534.84|530.84|534.81|530.81|534.84|530.84|534.79|530.79|7
1614680310000|2021-03-02 10:18:30|534.82|530.82|534.7|530.7|534.83|530.83|534.66|530.66|15
1614680320000|2021-03-02 10:18:40|534.71|530.71|534.77|530.77|534.77|530.77|534.71|530.71|8
1614680330000|2021-03-02 10:18:50|534.76|530.76|534.97|530.97|534.98|530.98|534.76|530.76|15
1614680340000|2021-03-02 10:19:00|534.98|530.98|534.79|530.79|535.01|531.01|534.75|530.75|19
1614680350000|2021-03-02 10:19:10|534.8|530.8|534.76|530.76|534.81|530.81|534.75|530.75|22
1614680360000|2021-03-02 10:19:20|534.77|530.77|534.57|530.57|534.77|530.77|534.52|530.52|16
1614680370000|2021-03-02 10:19:30|534.56|530.56|534.15|530.15|534.56|530.56|534.15|530.15|16
1614680380000|2021-03-02 10:19:40|534.14|530.14|534.13|530.13|534.29|530.29|534.13|530.13|18
1614680390000|2021-03-02 10:19:50|534.12|530.12|533.93|529.93|534.17|530.17|533.77|529.77|16
1614680400000|2021-03-02 10:20:00|533.96|529.96|533.92|529.92|534.07|530.07|533.91|529.91|26
1614680410000|2021-03-02 10:20:10|533.91|529.91|533.74|529.74|533.93|529.93|533.73|529.73|13
1614680420000|2021-03-02 10:20:20|533.75|529.75|533.4|529.4|533.75|529.75|533.34|529.34|19
1614680430000|2021-03-02 10:20:30|533.19|529.19|532.79|528.79|533.19|529.19|532.79|528.79|18
1614680440000|2021-03-02 10:20:40|532.8|528.8|532.47|528.47|532.84|528.84|532.43|528.43|24
1614680450000|2021-03-02 10:20:50|532.51|528.51|532.74|528.74|532.76|528.76|532.47|528.47|22
1614680460000|2021-03-02 10:21:00|532.72|528.72|532.81|528.81|533.04|529.04|532.71|528.71|32
1614680470000|2021-03-02 10:21:10|532.85|528.85|532.87|528.87|533.03|529.03|532.74|528.74|23
1614680480000|2021-03-02 10:21:20|533.05|529.05|533.79|529.79|533.92|529.92|532.81|528.81|21
1614680490000|2021-03-02 10:21:30|533.76|529.76|533.97|529.97|534.04|530.04|533.76|529.76|27
1614680500000|2021-03-02 10:21:40|533.98|529.98|534.13|530.13|534.15|530.15|533.98|529.98|15
1614680510000|2021-03-02 10:21:50|534.14|530.14|534.45|530.45|534.62|530.62|534.12|530.12|22
1614680520000|2021-03-02 10:22:00|534.48|530.48|534.42|530.42|534.63|530.63|534.37|530.37|20
1614680530000|2021-03-02 10:22:10|534.48|530.48|534.29|530.29|534.65|530.65|534.29|530.29|11
1614680540000|2021-03-02 10:22:20|534.28|530.28|534.19|530.19|534.28|530.28|534.18|530.18|15
1614680550000|2021-03-02 10:22:30|534.2|530.2|535.09|531.09|535.11|531.11|534.18|530.18|28
1614680560000|2021-03-02 10:22:40|535.1|531.1|535.16|531.16|535.2|531.2|535.09|531.09|12
1614680570000|2021-03-02 10:22:50|535.17|531.17|535.53|531.53|535.53|531.53|535.17|531.17|11
1614680580000|2021-03-02 10:23:00|535.54|531.54|535.53|531.53|535.57|531.57|535.5|531.5|13
1614680590000|2021-03-02 10:23:10|535.54|531.54|535.52|531.52|535.54|531.54|535.49|531.49|8
1614680600000|2021-03-02 10:23:20|535.46|531.46|535.73|531.73|535.73|531.73|535.39|531.39|17
1614680610000|2021-03-02 10:23:30|535.72|531.72|535.26|531.26|535.72|531.72|535.1|531.1|27
1614680620000|2021-03-02 10:23:40|535.25|531.25|535.53|531.53|535.53|531.53|535.24|531.24|25
1614680630000|2021-03-02 10:23:50|535.59|531.59|535.52|531.52|535.64|531.64|535.46|531.46|27
1614680640000|2021-03-02 10:24:00|535.55|531.55|535.47|531.47|535.62|531.62|535.29|531.29|31
1614680650000|2021-03-02 10:24:10|535.48|531.48|535.62|531.62|535.67|531.67|535.48|531.48|23
1614680660000|2021-03-02 10:24:20|535.6|531.6|535.59|531.59|535.78|531.78|535.51|531.51|26
1614680670000|2021-03-02 10:24:30|535.7|531.7|535.59|531.59|535.72|531.72|535.59|531.59|5
1614680680000|2021-03-02 10:24:40|535.7|531.7|536.37|532.37|536.37|532.37|535.59|531.59|16
1614680690000|2021-03-02 10:24:50|536.49|532.49|536.54|532.54|536.59|532.59|536.44|532.44|18
1614680700000|2021-03-02 10:25:00|536.53|532.53|536.57|532.57|536.57|532.57|536.5|532.5|11
1614680710000|2021-03-02 10:25:10|536.56|532.56|536.79|532.79|536.99|532.99|536.56|532.56|20
1614680720000|2021-03-02 10:25:20|536.88|532.88|536.85|532.85|536.96|532.96|536.82|532.82|26
1614680730000|2021-03-02 10:25:30|536.84|532.84|537.25|533.25|537.25|533.25|536.84|532.84|26
1614680740000|2021-03-02 10:25:40|537.29|533.29|537.33|533.33|537.39|533.39|537.24|533.24|25
1614680750000|2021-03-02 10:25:50|537.32|533.32|537.71|533.71|537.76|533.76|537.25|533.25|32
1614680760000|2021-03-02 10:26:00|537.72|533.72|537.86|533.86|537.86|533.86|537.72|533.72|18
1614680770000|2021-03-02 10:26:10|537.84|533.84|537.28|533.28|537.86|533.86|537.28|533.28|29
1614680780000|2021-03-02 10:26:20|537.36|533.36|537.27|533.27|537.36|533.36|537.27|533.27|14
1614680790000|2021-03-02 10:26:30|537.28|533.28|537.23|533.23|537.38|533.38|537.23|533.23|20
1614680800000|2021-03-02 10:26:40|537.24|533.24|537.32|533.32|537.32|533.32|537.24|533.24|6
1614680810000|2021-03-02 10:26:50|537.3|533.3|537.43|533.43|537.47|533.47|537.25|533.25|29
1614680820000|2021-03-02 10:27:00|537.49|533.49|537.64|533.64|537.64|533.64|537.49|533.49|26
1614680830000|2021-03-02 10:27:10|537.62|533.62|537.68|533.68|537.69|533.69|537.62|533.62|19
1614680840000|2021-03-02 10:27:20|537.69|533.69|537.54|533.54|537.69|533.69|537.53|533.53|13
1614680850000|2021-03-02 10:27:30|537.55|533.55|537.32|533.32|537.55|533.55|537.28|533.28|25
1614680860000|2021-03-02 10:27:40|537.34|533.34|537.4|533.4|537.5|533.5|537.32|533.32|16
1614680870000|2021-03-02 10:27:50|537.43|533.43|537.36|533.36|537.59|533.59|537.27|533.27|25
1614680880000|2021-03-02 10:28:00|537.37|533.37|537.15|533.15|537.38|533.38|537.05|533.05|26
1614680890000|2021-03-02 10:28:10|537.13|533.13|537.31|533.31|537.31|533.31|536.99|532.99|30
1614680900000|2021-03-02 10:28:20|537.32|533.32|537.38|533.38|537.39|533.39|537.25|533.25|21
1614680910000|2021-03-02 10:28:30|537.43|533.43|537.15|533.15|537.57|533.57|537.15|533.15|32
1614680920000|2021-03-02 10:28:40|537.19|533.19|537.19|533.19|537.26|533.26|537.13|533.13|19
1614680930000|2021-03-02 10:28:50|537.2|533.2|537.22|533.22|537.24|533.24|537.16|533.16|13
1614680940000|2021-03-02 10:29:00|537.21|533.21|536.87|532.87|537.23|533.23|536.86|532.86|16
1614680950000|2021-03-02 10:29:10|536.86|532.86|536.81|532.81|536.87|532.87|536.81|532.81|11
1614680960000|2021-03-02 10:29:20|536.82|532.82|536.83|532.83|536.86|532.86|536.82|532.82|14
1614680970000|2021-03-02 10:29:30|536.84|532.84|536.83|532.83|536.85|532.85|536.82|532.82|12
1614680980000|2021-03-02 10:29:40|536.82|532.82|537.04|533.04|537.05|533.05|536.82|532.82|12
1614680990000|2021-03-02 10:29:50|537.05|533.05|537.27|533.27|537.27|533.27|537.04|533.04|19
1614681000000|2021-03-02 10:30:00|537.28|533.28|537.16|533.16|537.28|533.28|537.12|533.12|23
1614681010000|2021-03-02 10:30:10|537.17|533.17|537.14|533.14|537.21|533.21|537.14|533.14|9
1614681020000|2021-03-02 10:30:20|537.18|533.18|537.27|533.27|537.27|533.27|537.13|533.13|22
1614681030000|2021-03-02 10:30:30|537.26|533.26|537.8|533.8|537.89|533.89|537.26|533.26|19
1614681040000|2021-03-02 10:30:40|538.01|534.01|538.07|534.07|538.09|534.09|537.99|533.99|13
1614681050000|2021-03-02 10:30:50|538.09|534.09|538.87|534.87|538.87|534.87|538.09|534.09|22
1614681060000|2021-03-02 10:31:00|538.88|534.88|539.14|535.14|539.31|535.31|538.85|534.85|16
1614681070000|2021-03-02 10:31:10|539.27|535.27|539.29|535.29|539.37|535.37|539.18|535.18|14
1614681080000|2021-03-02 10:31:20|539.37|535.37|539.99|535.99|540|536|539.37|535.37|14
1614681090000|2021-03-02 10:31:30|540.02|536.02|539.78|535.78|540.21|536.21|539.73|535.73|28
1614681100000|2021-03-02 10:31:40|539.76|535.76|540.05|536.05|540.07|536.07|539.71|535.71|22
1614681110000|2021-03-02 10:31:50|540.06|536.06|540.17|536.17|540.3|536.3|539.96|535.96|19
1614681120000|2021-03-02 10:32:00|540.19|536.19|539.95|535.95|540.27|536.27|539.94|535.94|23
1614681130000|2021-03-02 10:32:10|539.93|535.93|539.67|535.67|539.93|535.93|539.46|535.46|27
1614681140000|2021-03-02 10:32:20|539.46|535.46|538.76|534.76|539.47|535.47|538.7|534.7|31
1614681150000|2021-03-02 10:32:30|538.74|534.74|538.38|534.38|538.8|534.8|538.21|534.21|27
1614681160000|2021-03-02 10:32:40|538.36|534.36|538.18|534.18|538.37|534.37|538.02|534.02|29
1614681170000|2021-03-02 10:32:50|538.25|534.25|538.59|534.59|538.67|534.67|538.24|534.24|28
1614681180000|2021-03-02 10:33:00|538.6|534.6|538.89|534.89|538.98|534.98|538.47|534.47|28
1614681190000|2021-03-02 10:33:10|538.71|534.71|539.95|535.95|539.95|535.95|538.71|534.71|8
1614681200000|2021-03-02 10:33:20|539.93|535.93|539.9|535.9|539.98|535.98|539.89|535.89|17
1614681210000|2021-03-02 10:33:30|539.91|535.91|540.1|536.1|540.28|536.28|539.88|535.88|27
1614681220000|2021-03-02 10:33:40|540.11|536.11|539.94|535.94|540.24|536.24|539.75|535.75|30
1614681230000|2021-03-02 10:33:50|540|536|539.96|535.96|540.16|536.16|539.96|535.96|30
1614681240000|2021-03-02 10:34:00|539.93|535.93|539.52|535.52|539.93|535.93|539.49|535.49|26
1614681250000|2021-03-02 10:34:10|539.51|535.51|539.2|535.2|539.51|535.51|539.16|535.16|30
1614681260000|2021-03-02 10:34:20|539.21|535.21|539.1|535.1|539.32|535.32|539.01|535.01|27
1614681270000|2021-03-02 10:34:30|539.11|535.11|539.52|535.52|539.69|535.69|539.1|535.1|26
1614681280000|2021-03-02 10:34:40|539.43|535.43|539.34|535.34|539.43|535.43|539.28|535.28|23
1614681290000|2021-03-02 10:34:50|539.44|535.44|539.04|535.04|539.53|535.53|539.04|535.04|28
1614681300000|2021-03-02 10:35:00|539.01|535.01|538.87|534.87|539.13|535.13|538.75|534.75|27
1614681310000|2021-03-02 10:35:10|538.88|534.88|539.23|535.23|539.23|535.23|538.76|534.76|22
1614681320000|2021-03-02 10:35:20|539.34|535.34|539.99|535.99|540|536|539.34|535.34|25
1614681330000|2021-03-02 10:35:30|540|536|540.02|536.02|540.12|536.12|539.72|535.72|26
1614681340000|2021-03-02 10:35:40|540.01|536.01|540.05|536.05|540.08|536.08|539.98|535.98|11
1614681350000|2021-03-02 10:35:50|540.03|536.03|539.63|535.63|540.03|536.03|539.63|535.63|22
1614681360000|2021-03-02 10:36:00|539.65|535.65|540.15|536.15|540.18|536.18|539.63|535.63|27
1614681370000|2021-03-02 10:36:10|540.14|536.14|540.12|536.12|540.23|536.23|540|536|27
1614681380000|2021-03-02 10:36:20|540.13|536.13|540.25|536.25|540.28|536.28|540.11|536.11|20
1614681390000|2021-03-02 10:36:30|540.28|536.28|540.03|536.03|540.28|536.28|540.01|536.01|19
1614681400000|2021-03-02 10:36:40|540|536|539.93|535.93|540.02|536.02|539.89|535.89|24
1614681410000|2021-03-02 10:36:50|539.94|535.94|539.99|535.99|540|536|539.86|535.86|22
1614681420000|2021-03-02 10:37:00|540|536|539.98|535.98|540.12|536.12|539.98|535.98|20
1614681430000|2021-03-02 10:37:10|539.99|535.99|539.82|535.82|540|536|539.81|535.81|16
1614681440000|2021-03-02 10:37:20|539.78|535.78|539.18|535.18|539.8|535.8|539.18|535.18|22
1614681450000|2021-03-02 10:37:30|539.12|535.12|539.28|535.28|539.36|535.36|538.89|534.89|28
1614681460000|2021-03-02 10:37:40|539.3|535.3|538.73|534.73|539.33|535.33|538.69|534.69|32
1614681470000|2021-03-02 10:37:50|538.72|534.72|538.86|534.86|538.87|534.87|538.62|534.62|32
1614681480000|2021-03-02 10:38:00|538.84|534.84|538.77|534.77|538.84|534.84|538.64|534.64|24
1614681490000|2021-03-02 10:38:10|538.78|534.78|538.86|534.86|538.91|534.91|538.75|534.75|24
1614681500000|2021-03-02 10:38:20|538.91|534.91|538.99|534.99|539.08|535.08|538.91|534.91|24
1614681510000|2021-03-02 10:38:30|539.02|535.02|539.03|535.03|539.1|535.1|538.95|534.95|18
1614681520000|2021-03-02 10:38:40|539.16|535.16|539.72|535.72|539.72|535.72|539.07|535.07|17
1614681530000|2021-03-02 10:38:50|539.64|535.64|539.74|535.74|539.74|535.74|539.47|535.47|23
1614681540000|2021-03-02 10:39:00|539.72|535.72|540.14|536.14|540.14|536.14|539.68|535.68|24
1614681550000|2021-03-02 10:39:10|540.13|536.13|539.94|535.94|540.2|536.2|539.93|535.93|27
1614681560000|2021-03-02 10:39:20|539.97|535.97|539.98|535.98|539.98|535.98|539.88|535.88|25
1614681570000|2021-03-02 10:39:30|539.97|535.97|540.09|536.09|540.1|536.1|539.96|535.96|16
1614681580000|2021-03-02 10:39:40|540.04|536.04|539.87|535.87|540.04|536.04|539.85|535.85|15
1614681590000|2021-03-02 10:39:50|539.91|535.91|540.09|536.09|540.09|536.09|539.87|535.87|26
1614681600000|2021-03-02 10:40:00|540.06|536.06|540.2|536.2|540.2|536.2|540.06|536.06|12
1614681610000|2021-03-02 10:40:10|540.3|536.3|540.14|536.14|540.4|536.4|540.13|536.13|22
1614681620000|2021-03-02 10:40:20|540.15|536.15|539.64|535.64|540.19|536.19|539.56|535.56|25
1614681630000|2021-03-02 10:40:30|539.59|535.59|539.41|535.41|539.71|535.71|539.36|535.36|32
1614681640000|2021-03-02 10:40:40|539.42|535.42|539.3|535.3|539.42|535.42|539.3|535.3|18
1614681650000|2021-03-02 10:40:50|539.32|535.32|539.03|535.03|539.33|535.33|539.02|535.02|27
1614681660000|2021-03-02 10:41:00|538.94|534.94|538.89|534.89|539|535|538.72|534.72|28
1614681670000|2021-03-02 10:41:10|538.87|534.87|539.11|535.11|539.11|535.11|538.87|534.87|24
1614681680000|2021-03-02 10:41:20|539.12|535.12|539.14|535.14|539.16|535.16|539.09|535.09|26
1614681690000|2021-03-02 10:41:30|539.15|535.15|539.24|535.24|539.29|535.29|539.13|535.13|26
1614681700000|2021-03-02 10:41:40|539.28|535.28|539.83|535.83|539.83|535.83|539.24|535.24|17
1614681710000|2021-03-02 10:41:50|539.78|535.78|539.9|535.9|539.94|535.94|539.78|535.78|25
1614681720000|2021-03-02 10:42:00|540.16|536.16|540.31|536.31|540.31|536.31|540.14|536.14|20
1614681730000|2021-03-02 10:42:10|540.32|536.32|540.01|536.01|540.52|536.52|539.99|535.99|24
1614681740000|2021-03-02 10:42:20|540.02|536.02|540.05|536.05|540.2|536.2|540.02|536.02|28
1614681750000|2021-03-02 10:42:30|540.08|536.08|540.26|536.26|540.26|536.26|540.04|536.04|21
1614681760000|2021-03-02 10:42:40|540.27|536.27|540.27|536.27|540.33|536.33|540.25|536.25|23
1614681770000|2021-03-02 10:42:50|540.29|536.29|540.29|536.29|540.32|536.32|540.25|536.25|29
1614681780000|2021-03-02 10:43:00|540.31|536.31|540.32|536.32|540.32|536.32|540.25|536.25|16
1614681790000|2021-03-02 10:43:10|540.31|536.31|540.15|536.15|540.31|536.31|540.15|536.15|22
1614681800000|2021-03-02 10:43:20|540.13|536.13|539.59|535.59|540.13|536.13|539.59|535.59|31
1614681810000|2021-03-02 10:43:30|539.58|535.58|539.54|535.54|539.6|535.6|539.5|535.5|18
1614681820000|2021-03-02 10:43:40|539.53|535.53|539.44|535.44|539.54|535.54|539.21|535.21|20
1614681830000|2021-03-02 10:43:50|539.41|535.41|539.34|535.34|539.44|535.44|539.33|535.33|24
1614681840000|2021-03-02 10:44:00|539.35|535.35|539.42|535.42|539.42|535.42|539.31|535.31|21
1614681850000|2021-03-02 10:44:10|539.41|535.41|539.39|535.39|539.45|535.45|539.38|535.38|21
1614681860000|2021-03-02 10:44:20|539.29|535.29|539.24|535.24|539.41|535.41|539.24|535.24|19
1614681870000|2021-03-02 10:44:30|539.22|535.22|538.72|534.72|539.22|535.22|538.72|534.72|18
1614681880000|2021-03-02 10:44:40|538.7|534.7|538.3|534.3|538.7|534.7|538.3|534.3|24
1614681890000|2021-03-02 10:44:50|538.32|534.32|538.11|534.11|538.38|534.38|538.11|534.11|23
1614681900000|2021-03-02 10:45:00|538.1|534.1|537.86|533.86|538.18|534.18|537.86|533.86|23
1614681910000|2021-03-02 10:45:10|537.9|533.9|537.88|533.88|537.93|533.93|537.84|533.84|18
1614681920000|2021-03-02 10:45:20|537.87|533.87|537.9|533.9|537.92|533.92|537.87|533.87|22
1614681930000|2021-03-02 10:45:30|537.91|533.91|538.66|534.66|538.68|534.68|537.9|533.9|20
1614681940000|2021-03-02 10:45:40|538.65|534.65|538.65|534.65|538.67|534.67|538.59|534.59|16
1614681950000|2021-03-02 10:45:50|538.7|534.7|538.73|534.73|538.74|534.74|538.6|534.6|21
1614681960000|2021-03-02 10:46:00|538.71|534.71|538.4|534.4|538.75|534.75|538.37|534.37|22
1614681970000|2021-03-02 10:46:10|538.41|534.41|538.36|534.36|538.47|534.47|538.36|534.36|16
1614681980000|2021-03-02 10:46:20|538.32|534.32|537.75|533.75|538.32|534.32|537.68|533.68|30
1614681990000|2021-03-02 10:46:30|537.73|533.73|537.47|533.47|537.76|533.76|537.23|533.23|28
1614682000000|2021-03-02 10:46:40|537.46|533.46|537.68|533.68|537.83|533.83|537.45|533.45|28
1614682010000|2021-03-02 10:46:50|537.67|533.67|537.2|533.2|538.07|534.07|537.2|533.2|28
1614682020000|2021-03-02 10:47:00|537.21|533.21|537.1|533.1|537.21|533.21|536.67|532.67|27
1614682030000|2021-03-02 10:47:10|537.11|533.11|536.94|532.94|537.11|533.11|536.94|532.94|24
1614682040000|2021-03-02 10:47:20|536.95|532.95|536.74|532.74|537.01|533.01|536.74|532.74|25
1614682050000|2021-03-02 10:47:30|536.63|532.63|536.5|532.5|536.63|532.63|536.43|532.43|25
1614682060000|2021-03-02 10:47:40|536.49|532.49|536.36|532.36|536.5|532.5|536.28|532.28|23
1614682070000|2021-03-02 10:47:50|536.37|532.37|535.79|531.79|536.37|532.37|535.79|531.79|28
1614682080000|2021-03-02 10:48:00|535.75|531.75|536.23|532.23|536.3|532.3|535.53|531.53|26
1614682090000|2021-03-02 10:48:10|536.22|532.22|536.29|532.29|536.32|532.32|536.18|532.18|22
1614682100000|2021-03-02 10:48:20|536.24|532.24|536.64|532.64|536.64|532.64|536.24|532.24|29
1614682110000|2021-03-02 10:48:30|536.63|532.63|536.76|532.76|536.85|532.85|536.57|532.57|24
1614682120000|2021-03-02 10:48:40|536.8|532.8|536.69|532.69|536.89|532.89|536.69|532.69|20
1614682130000|2021-03-02 10:48:50|536.64|532.64|536.33|532.33|536.65|532.65|536.28|532.28|24
1614682140000|2021-03-02 10:49:00|536.34|532.34|536.36|532.36|536.38|532.38|536.3|532.3|19
1614682150000|2021-03-02 10:49:10|536.34|532.34|536.3|532.3|536.34|532.34|536.3|532.3|14
1614682160000|2021-03-02 10:49:20|536.32|532.32|536.11|532.11|536.32|532.32|536.11|532.11|5
1614682170000|2021-03-02 10:49:30|536.15|532.15|536.05|532.05|536.16|532.16|535.98|531.98|17
1614682180000|2021-03-02 10:49:40|536.04|532.04|536.04|532.04|536.06|532.06|536.03|532.03|6
1614682190000|2021-03-02 10:49:50|536.05|532.05|535.86|531.86|536.06|532.06|535.53|531.53|25
1614682200000|2021-03-02 10:50:00|535.85|531.85|535.69|531.69|535.85|531.85|535.65|531.65|21
1614682210000|2021-03-02 10:50:10|535.68|531.68|535.28|531.28|535.7|531.7|535.15|531.15|23
1614682220000|2021-03-02 10:50:20|535.29|531.29|535.35|531.35|535.36|531.36|535.16|531.16|27
1614682230000|2021-03-02 10:50:30|535.36|531.36|535.44|531.44|535.51|531.51|535.36|531.36|26
1614682240000|2021-03-02 10:50:40|535.45|531.45|535.12|531.12|535.45|531.45|535.02|531.02|31
1614682250000|2021-03-02 10:50:50|535.1|531.1|534.87|530.87|535.15|531.15|534.87|530.87|23
1614682260000|2021-03-02 10:51:00|534.86|530.86|535.05|531.05|535.28|531.28|534.84|530.84|26
1614682270000|2021-03-02 10:51:10|535.06|531.06|535.04|531.04|535.18|531.18|535.02|531.02|23
1614682280000|2021-03-02 10:51:20|535.14|531.14|535.35|531.35|535.41|531.41|535.14|531.14|30
1614682290000|2021-03-02 10:51:30|535.4|531.4|535.69|531.69|535.69|531.69|535.4|531.4|22
1614682300000|2021-03-02 10:51:40|535.66|531.66|535.66|531.66|535.69|531.69|535.53|531.53|19
1614682310000|2021-03-02 10:51:50|535.67|531.67|535.5|531.5|535.67|531.67|535.48|531.48|15
1614682320000|2021-03-02 10:52:00|535.55|531.55|535.76|531.76|535.76|531.76|535.55|531.55|23
1614682330000|2021-03-02 10:52:10|535.74|531.74|535.53|531.53|535.74|531.74|535.53|531.53|13
1614682340000|2021-03-02 10:52:20|535.33|531.33|535.47|531.47|535.53|531.53|535.33|531.33|17
1614682350000|2021-03-02 10:52:30|535.48|531.48|535.17|531.17|535.48|531.48|535.17|531.17|22
1614682360000|2021-03-02 10:52:40|535.16|531.16|534.96|530.96|535.16|531.16|534.92|530.92|24
1614682370000|2021-03-02 10:52:50|534.99|530.99|535.15|531.15|535.2|531.2|534.99|530.99|24
1614682380000|2021-03-02 10:53:00|535.13|531.13|535.42|531.42|535.43|531.43|535.13|531.13|31
1614682390000|2021-03-02 10:53:10|535.46|531.46|535.29|531.29|535.57|531.57|535.27|531.27|24
1614682400000|2021-03-02 10:53:20|535.3|531.3|534.81|530.81|535.31|531.31|534.81|530.81|28
1614682410000|2021-03-02 10:53:30|534.79|530.79|534.5|530.5|534.81|530.81|534.5|530.5|22
1614682420000|2021-03-02 10:53:40|534.44|530.44|534.05|530.05|534.44|530.44|533.99|529.99|29
1614682430000|2021-03-02 10:53:50|534.06|530.06|533.69|529.69|534.15|530.15|533.66|529.66|29
1614682440000|2021-03-02 10:54:00|533.65|529.65|533.87|529.87|534|530|533.64|529.64|29
1614682450000|2021-03-02 10:54:10|533.91|529.91|534.08|530.08|534.08|530.08|533.81|529.81|33
1614682460000|2021-03-02 10:54:20|534.04|530.04|534.15|530.15|534.26|530.26|534.04|530.04|31
1614682470000|2021-03-02 10:54:30|534.14|530.14|533.76|529.76|534.17|530.17|533.73|529.73|30
1614682480000|2021-03-02 10:54:40|533.77|529.77|533.98|529.98|534.07|530.07|533.71|529.71|29
1614682490000|2021-03-02 10:54:50|534.03|530.03|534.18|530.18|534.2|530.2|533.86|529.86|37
1614682500000|2021-03-02 10:55:00|534.15|530.15|533.78|529.78|534.18|530.18|533.66|529.66|28
1614682510000|2021-03-02 10:55:10|533.74|529.74|533.8|529.8|533.83|529.83|533.43|529.43|33
1614682520000|2021-03-02 10:55:20|533.78|529.78|533.64|529.64|533.81|529.81|533.64|529.64|26
1614682530000|2021-03-02 10:55:30|533.61|529.61|533.05|529.05|533.61|529.61|532.97|528.97|33
1614682540000|2021-03-02 10:55:40|533|529|532.83|528.83|533.03|529.03|532.73|528.73|28
1614682550000|2021-03-02 10:55:50|532.72|528.72|532.57|528.57|532.78|528.78|532.5|528.5|29
1614682560000|2021-03-02 10:56:00|532.58|528.58|532.5|528.5|532.64|528.64|532.43|528.43|30
1614682570000|2021-03-02 10:56:10|532.48|528.48|532.66|528.66|532.66|528.66|532.48|528.48|22
1614682580000|2021-03-02 10:56:20|532.67|528.67|533|529|533.01|529.01|532.59|528.59|32
1614682590000|2021-03-02 10:56:30|533.03|529.03|533.09|529.09|533.11|529.11|532.89|528.89|32
1614682600000|2021-03-02 10:56:40|533.1|529.1|532.88|528.88|533.19|529.19|532.88|528.88|23
1614682610000|2021-03-02 10:56:50|532.87|528.87|532.75|528.75|532.87|528.87|532.7|528.7|23
1614682620000|2021-03-02 10:57:00|532.7|528.7|532.21|528.21|532.71|528.71|532.2|528.2|25
1614682630000|2021-03-02 10:57:10|532.22|528.22|531.72|527.72|532.22|528.22|531.55|527.55|29
1614682640000|2021-03-02 10:57:20|531.64|527.64|531.45|527.45|531.75|527.75|531.35|527.35|31
1614682650000|2021-03-02 10:57:30|531.54|527.54|531.78|527.78|531.92|527.92|531.54|527.54|32
1614682660000|2021-03-02 10:57:40|531.85|527.85|531.62|527.62|531.85|527.85|531.39|527.39|30
1614682670000|2021-03-02 10:57:50|531.61|527.61|531.38|527.38|531.68|527.68|531.34|527.34|25
1614682680000|2021-03-02 10:58:00|531.36|527.36|531.15|527.15|531.48|527.48|531.15|527.15|30
1614682690000|2021-03-02 10:58:10|531.14|527.14|530.75|526.75|531.14|527.14|530.75|526.75|33
1614682700000|2021-03-02 10:58:20|530.76|526.76|530.26|526.26|530.82|526.82|530.2|526.2|33
1614682710000|2021-03-02 10:58:30|530.23|526.23|529.24|525.24|530.3|526.3|529.24|525.24|32
1614682720000|2021-03-02 10:58:40|529.14|525.14|529.57|525.57|529.64|525.64|529.05|525.05|37
1614682730000|2021-03-02 10:58:50|529.55|525.55|530|526|530.38|526.38|529.55|525.55|37
1614682740000|2021-03-02 10:59:00|529.92|525.92|529.88|525.88|530.26|526.26|529.53|525.53|33
1614682750000|2021-03-02 10:59:10|529.89|525.89|530.27|526.27|530.29|526.29|529.69|525.69|25
1614682760000|2021-03-02 10:59:20|530.31|526.31|530.49|526.49|530.51|526.51|530.2|526.2|32
1614682770000|2021-03-02 10:59:30|530.53|526.53|531|527|531.27|527.27|530.53|526.53|27
1614682780000|2021-03-02 10:59:40|530.9|526.9|531|527|531.06|527.06|530.48|526.48|37
1614682790000|2021-03-02 10:59:50|531.01|527.01|531.09|527.09|531.11|527.11|530.92|526.92|25
1614682800000|2021-03-02 11:00:00|531.08|527.08|531.13|527.13|531.23|527.23|530.5|526.5|28
1614682810000|2021-03-02 11:00:10|531.18|527.18|531|527|531.61|527.61|531|527|35
1614682820000|2021-03-02 11:00:20|530.76|526.76|530.12|526.12|530.86|526.86|530.12|526.12|34
1614682830000|2021-03-02 11:00:30|530.13|526.13|529.77|525.77|530.51|526.51|529.77|525.77|29
1614682840000|2021-03-02 11:00:40|529.76|525.76|529.57|525.57|529.79|525.79|529.51|525.51|29
1614682850000|2021-03-02 11:00:50|529.56|525.56|529.58|525.58|529.79|525.79|529.48|525.48|30
1614682860000|2021-03-02 11:01:00|529.61|525.61|529.82|525.82|529.88|525.88|529.27|525.27|35
1614682870000|2021-03-02 11:01:10|529.84|525.84|530.1|526.1|530.16|526.16|529.81|525.81|32
1614682880000|2021-03-02 11:01:20|530.12|526.12|530.15|526.15|530.18|526.18|530.05|526.05|25
1614682890000|2021-03-02 11:01:30|530.16|526.16|529.88|525.88|530.16|526.16|529.71|525.71|24
1614682900000|2021-03-02 11:01:40|529.89|525.89|529.68|525.68|529.9|525.9|529.66|525.66|26
1614682910000|2021-03-02 11:01:50|529.69|525.69|529.74|525.74|529.87|525.87|529.65|525.65|17
1614682920000|2021-03-02 11:02:00|529.89|525.89|530.04|526.04|530.12|526.12|529.85|525.85|26
1614682930000|2021-03-02 11:02:10|530.05|526.05|530.14|526.14|530.14|526.14|530.04|526.04|15
1614682940000|2021-03-02 11:02:20|530.11|526.11|531.01|527.01|531.01|527.01|530.11|526.11|32
1614682950000|2021-03-02 11:02:30|530.95|526.95|530.81|526.81|530.97|526.97|530.68|526.68|30
1614682960000|2021-03-02 11:02:40|530.85|526.85|531.37|527.37|531.4|527.4|530.83|526.83|22
1614682970000|2021-03-02 11:02:50|531.38|527.38|531.5|527.5|531.61|527.61|531.35|527.35|27
1614682980000|2021-03-02 11:03:00|531.49|527.49|531.77|527.77|531.8|527.8|531.39|527.39|29
1614682990000|2021-03-02 11:03:10|531.81|527.81|532.12|528.12|532.22|528.22|531.59|527.59|28
1614683000000|2021-03-02 11:03:20|532|528|532.02|528.02|532.16|528.16|531.96|527.96|24
1614683010000|2021-03-02 11:03:30|532.04|528.04|532.1|528.1|532.25|528.25|531.95|527.95|30
1614683020000|2021-03-02 11:03:40|532.05|528.05|531.84|527.84|532.09|528.09|531.7|527.7|30
1614683030000|2021-03-02 11:03:50|531.85|527.85|531.53|527.53|531.88|527.88|531.53|527.53|28
1614683040000|2021-03-02 11:04:00|531.59|527.59|531.75|527.75|531.77|527.77|531.47|527.47|31
1614683050000|2021-03-02 11:04:10|531.73|527.73|532.35|528.35|532.67|528.67|531.72|527.72|28
1614683060000|2021-03-02 11:04:20|532.34|528.34|532.29|528.29|532.53|528.53|532.27|528.27|27
1614683070000|2021-03-02 11:04:30|532.26|528.26|531.73|527.73|532.26|528.26|531.72|527.72|30
1614683080000|2021-03-02 11:04:40|531.74|527.74|531.56|527.56|531.74|527.74|531.4|527.4|25
1614683090000|2021-03-02 11:04:50|531.58|527.58|531.82|527.82|531.89|527.89|531.58|527.58|29
1614683100000|2021-03-02 11:05:00|531.83|527.83|531.93|527.93|531.99|527.99|531.82|527.82|28
1614683110000|2021-03-02 11:05:10|531.96|527.96|532.11|528.11|532.11|528.11|531.96|527.96|21
1614683120000|2021-03-02 11:05:20|532.12|528.12|532.37|528.37|532.41|528.41|532.11|528.11|17
1614683130000|2021-03-02 11:05:30|532.34|528.34|532.32|528.32|532.34|528.34|532.25|528.25|23
1614683140000|2021-03-02 11:05:40|532.31|528.31|532.37|528.37|532.41|528.41|532.31|528.31|19
1614683150000|2021-03-02 11:05:50|532.38|528.38|532.25|528.25|532.55|528.55|532.22|528.22|18
1614683160000|2021-03-02 11:06:00|532.26|528.26|531.8|527.8|532.26|528.26|531.78|527.78|18
1614683170000|2021-03-02 11:06:10|531.77|527.77|531.61|527.61|531.9|527.9|531.61|527.61|19
1614683180000|2021-03-02 11:06:20|531.6|527.6|531.6|527.6|531.6|527.6|531.51|527.51|13
1614683190000|2021-03-02 11:06:30|531.69|527.69|531.96|527.96|532.02|528.02|531.69|527.69|24
1614683200000|2021-03-02 11:06:40|531.95|527.95|532.27|528.27|532.28|528.28|531.95|527.95|27
1614683210000|2021-03-02 11:06:50|532.25|528.25|532.32|528.32|532.32|528.32|532.21|528.21|17
1614683220000|2021-03-02 11:07:00|532.3|528.3|532.43|528.43|532.46|528.46|532.3|528.3|13
1614683230000|2021-03-02 11:07:10|532.44|528.44|532.6|528.6|532.6|528.6|532.44|528.44|17
1614683240000|2021-03-02 11:07:20|532.56|528.56|532.59|528.59|532.6|528.6|532.46|528.46|20
1614683250000|2021-03-02 11:07:30|532.64|528.64|532.69|528.69|532.72|528.72|532.58|528.58|16
1614683260000|2021-03-02 11:07:40|532.79|528.79|533.14|529.14|533.15|529.15|532.79|528.79|28
1614683270000|2021-03-02 11:07:50|533.15|529.15|533.4|529.4|533.4|529.4|533.13|529.13|27
1614683280000|2021-03-02 11:08:00|533.37|529.37|533.04|529.04|533.37|529.37|533.04|529.04|29
1614683290000|2021-03-02 11:08:10|533.03|529.03|532.86|528.86|533.06|529.06|532.8|528.8|24
1614683300000|2021-03-02 11:08:20|532.88|528.88|533.02|529.02|533.12|529.12|532.88|528.88|22
1614683310000|2021-03-02 11:08:30|533.01|529.01|532.9|528.9|533.02|529.02|532.71|528.71|21
1614683320000|2021-03-02 11:08:40|532.91|528.91|532.84|528.84|532.93|528.93|532.84|528.84|22
1614683330000|2021-03-02 11:08:50|532.81|528.81|532.33|528.33|532.81|528.81|532.33|528.33|20
1614683340000|2021-03-02 11:09:00|532.32|528.32|532.35|528.35|532.38|528.38|532.31|528.31|15
1614683350000|2021-03-02 11:09:10|532.34|528.34|532.06|528.06|532.34|528.34|532.06|528.06|13
1614683360000|2021-03-02 11:09:20|532.07|528.07|531.76|527.76|532.07|528.07|531.74|527.74|26
1614683370000|2021-03-02 11:09:30|531.79|527.79|531.54|527.54|531.79|527.79|531.5|527.5|27
1614683380000|2021-03-02 11:09:40|531.57|527.57|531.38|527.38|531.61|527.61|531.33|527.33|25
1614683390000|2021-03-02 11:09:50|531.37|527.37|531.94|527.94|531.94|527.94|531.31|527.31|27
1614683400000|2021-03-02 11:10:00|531.95|527.95|531.46|527.46|531.98|527.98|531.46|527.46|30
1614683410000|2021-03-02 11:10:10|531.41|527.41|531.18|527.18|531.41|527.41|531.13|527.13|22
1614683420000|2021-03-02 11:10:20|531.19|527.19|530.88|526.88|531.19|527.19|530.86|526.86|32
1614683430000|2021-03-02 11:10:30|530.9|526.9|531.39|527.39|531.57|527.57|530.87|526.87|32
1614683440000|2021-03-02 11:10:40|531.42|527.42|531.32|527.32|531.58|527.58|531.32|527.32|27
1614683450000|2021-03-02 11:10:50|531.38|527.38|531.4|527.4|531.46|527.46|531.33|527.33|26
1614683460000|2021-03-02 11:11:00|531.46|527.46|531.4|527.4|531.46|527.46|531.32|527.32|28
1614683470000|2021-03-02 11:11:10|531.42|527.42|532.31|528.31|532.32|528.32|531.42|527.42|31
1614683480000|2021-03-02 11:11:20|532.32|528.32|532.59|528.59|532.6|528.6|532.26|528.26|29
1614683490000|2021-03-02 11:11:30|532.57|528.57|532.59|528.59|532.61|528.61|532.57|528.57|5
1614683500000|2021-03-02 11:11:40|532.62|528.62|532.74|528.74|532.74|528.74|532.62|528.62|12
1614683510000|2021-03-02 11:11:50|532.67|528.67|532.55|528.55|532.67|528.67|532.25|528.25|24
1614683520000|2021-03-02 11:12:00|532.52|528.52|532.7|528.7|532.74|528.74|532.49|528.49|15
1614683530000|2021-03-02 11:12:10|532.71|528.71|533.14|529.14|533.15|529.15|532.65|528.65|19
1614683540000|2021-03-02 11:12:20|533.1|529.1|532.74|528.74|533.38|529.38|532.74|528.74|28
1614683550000|2021-03-02 11:12:30|532.76|528.76|532.54|528.54|532.76|528.76|532.54|528.54|16
1614683560000|2021-03-02 11:12:40|532.51|528.51|532.09|528.09|532.51|528.51|531.99|527.99|33
1614683570000|2021-03-02 11:12:50|532.07|528.07|532.15|528.15|532.22|528.22|531.88|527.88|29
1614683580000|2021-03-02 11:13:00|532.12|528.12|532.13|528.13|532.17|528.17|532.07|528.07|17
1614683590000|2021-03-02 11:13:10|532.15|528.15|532.36|528.36|532.36|528.36|532.14|528.14|26
1614683600000|2021-03-02 11:13:20|532.37|528.37|532.93|528.93|532.94|528.94|532.37|528.37|26
1614683610000|2021-03-02 11:13:30|532.86|528.86|532.6|528.6|532.93|528.93|532.46|528.46|23
1614683620000|2021-03-02 11:13:40|532.61|528.61|532.7|528.7|532.7|528.7|532.56|528.56|29
1614683630000|2021-03-02 11:13:50|532.78|528.78|532.71|528.71|532.84|528.84|532.7|528.7|22
1614683640000|2021-03-02 11:14:00|532.7|528.7|532.53|528.53|532.7|528.7|532.53|528.53|19
1614683650000|2021-03-02 11:14:10|532.45|528.45|532.74|528.74|532.74|528.74|532.45|528.45|20
1614683660000|2021-03-02 11:14:20|532.7|528.7|532.83|528.83|532.85|528.85|532.58|528.58|26
1614683670000|2021-03-02 11:14:30|532.84|528.84|532.67|528.67|532.84|528.84|532.67|528.67|18
1614683680000|2021-03-02 11:14:40|532.69|528.69|532.68|528.68|532.71|528.71|532.64|528.64|20
1614683690000|2021-03-02 11:14:50|532.69|528.69|532.74|528.74|532.85|528.85|532.65|528.65|29
1614683700000|2021-03-02 11:15:00|532.77|528.77|532.73|528.73|532.89|528.89|532.71|528.71|28
1614683710000|2021-03-02 11:15:10|532.75|528.75|532.8|528.8|532.8|528.8|532.52|528.52|27
1614683720000|2021-03-02 11:15:20|532.79|528.79|532.69|528.69|532.81|528.81|532.64|528.64|22
1614683730000|2021-03-02 11:15:30|532.62|528.62|532.75|528.75|532.75|528.75|532.53|528.53|27
1614683740000|2021-03-02 11:15:40|532.74|528.74|532.6|528.6|532.74|528.74|532.53|528.53|25
1614683750000|2021-03-02 11:15:50|532.64|528.64|532.24|528.24|532.64|528.64|532.17|528.17|27
1614683760000|2021-03-02 11:16:00|532.27|528.27|532.33|528.33|532.34|528.34|532.1|528.1|23
1614683770000|2021-03-02 11:16:10|532.34|528.34|532.5|528.5|532.56|528.56|532.29|528.29|31
1614683780000|2021-03-02 11:16:20|532.55|528.55|532.87|528.87|532.87|528.87|532.49|528.49|21
1614683790000|2021-03-02 11:16:30|532.98|528.98|532.96|528.96|533.04|529.04|532.96|528.96|17
1614683800000|2021-03-02 11:16:40|532.97|528.97|532.91|528.91|532.97|528.97|532.75|528.75|25
1614683810000|2021-03-02 11:16:50|532.96|528.96|532.82|528.82|532.96|528.96|532.57|528.57|25
1614683820000|2021-03-02 11:17:00|532.89|528.89|533.04|529.04|533.07|529.07|532.89|528.89|19
1614683830000|2021-03-02 11:17:10|533.03|529.03|533.08|529.08|533.08|529.08|533.03|529.03|10
1614683840000|2021-03-02 11:17:20|533.07|529.07|533.1|529.1|533.15|529.15|533.07|529.07|11
1614683850000|2021-03-02 11:17:30|533.07|529.07|533.2|529.2|533.2|529.2|533.07|529.07|11
1614683860000|2021-03-02 11:17:40|533.19|529.19|533.13|529.13|533.22|529.22|533.12|529.12|15
1614683870000|2021-03-02 11:17:50|533.12|529.12|533.07|529.07|533.12|529.12|533.06|529.06|10
1614683880000|2021-03-02 11:18:00|533.05|529.05|533.03|529.03|533.1|529.1|533.03|529.03|19
1614683890000|2021-03-02 11:18:10|533.04|529.04|533.08|529.08|533.1|529.1|532.99|528.99|11
1614683900000|2021-03-02 11:18:20|533.1|529.1|533.24|529.24|533.24|529.24|533.05|529.05|14
1614683910000|2021-03-02 11:18:30|533.27|529.27|533.4|529.4|533.4|529.4|533.27|529.27|18
1614683920000|2021-03-02 11:18:40|533.38|529.38|533.44|529.44|533.49|529.49|533.36|529.36|21
1614683930000|2021-03-02 11:18:50|533.49|529.49|533.53|529.53|533.61|529.61|533.48|529.48|5
1614683940000|2021-03-02 11:19:00|533.48|529.48|533.41|529.41|533.55|529.55|533.33|529.33|18
1614683950000|2021-03-02 11:19:10|533.4|529.4|533.48|529.48|533.51|529.51|533.4|529.4|18
1614683960000|2021-03-02 11:19:20|533.49|529.49|533.6|529.6|533.76|529.76|533.49|529.49|8
1614683970000|2021-03-02 11:19:30|533.61|529.61|533.54|529.54|533.63|529.63|533.51|529.51|11
1614683980000|2021-03-02 11:19:40|533.55|529.55|533.76|529.76|533.87|529.87|533.55|529.55|21
1614683990000|2021-03-02 11:19:50|533.77|529.77|533.48|529.48|533.8|529.8|533.44|529.44|27
1614684000000|2021-03-02 11:20:00|533.51|529.51|533.44|529.44|533.6|529.6|533.37|529.37|23
1614684010000|2021-03-02 11:20:10|533.47|529.47|533.32|529.32|533.66|529.66|533.21|529.21|26
1614684020000|2021-03-02 11:20:20|533.31|529.31|533.4|529.4|533.4|529.4|533.18|529.18|25
1614684030000|2021-03-02 11:20:30|533.42|529.42|533.36|529.36|533.65|529.65|533.13|529.13|29
1614684040000|2021-03-02 11:20:40|533.31|529.31|533.2|529.2|533.32|529.32|533.11|529.11|24
1614684050000|2021-03-02 11:20:50|533.19|529.19|532.86|528.86|533.19|529.19|532.76|528.76|21
1614684060000|2021-03-02 11:21:00|532.84|528.84|532.47|528.47|532.91|528.91|532.45|528.45|30
1614684070000|2021-03-02 11:21:10|532.48|528.48|532.19|528.19|532.54|528.54|532.19|528.19|26
1614684080000|2021-03-02 11:21:20|532.2|528.2|531.7|527.7|532.26|528.26|531.61|527.61|20
1614684090000|2021-03-02 11:21:30|531.76|527.76|532.17|528.17|532.33|528.33|531.76|527.76|31
1614684100000|2021-03-02 11:21:40|532.16|528.16|532.29|528.29|532.36|528.36|531.89|527.89|25
1614684110000|2021-03-02 11:21:50|532.3|528.3|531.99|527.99|532.33|528.33|531.85|527.85|22
1614684120000|2021-03-02 11:22:00|531.95|527.95|531.95|527.95|531.99|527.99|531.86|527.86|25
1614684130000|2021-03-02 11:22:10|532.02|528.02|532.48|528.48|532.48|528.48|531.9|527.9|33
1614684140000|2021-03-02 11:22:20|532.51|528.51|532.91|528.91|532.94|528.94|532.49|528.49|25
1614684150000|2021-03-02 11:22:30|532.9|528.9|532.91|528.91|532.91|528.91|532.8|528.8|16
1614684160000|2021-03-02 11:22:40|533.06|529.06|533.15|529.15|533.2|529.2|533.06|529.06|25
1614684170000|2021-03-02 11:22:50|533.25|529.25|533.21|529.21|533.25|529.25|532.96|528.96|21
1614684180000|2021-03-02 11:23:00|533.25|529.25|533.25|529.25|533.27|529.27|533.17|529.17|21
1614684190000|2021-03-02 11:23:10|533.26|529.26|533.25|529.25|533.27|529.27|533.2|529.2|15
1614684200000|2021-03-02 11:23:20|533.23|529.23|533.11|529.11|533.27|529.27|533.09|529.09|13
1614684210000|2021-03-02 11:23:30|533.12|529.12|533|529|533.12|529.12|532.98|528.98|20
1614684220000|2021-03-02 11:23:40|532.99|528.99|532.98|528.98|533.02|529.02|532.96|528.96|17
1614684230000|2021-03-02 11:23:50|532.97|528.97|532.79|528.79|533.01|529.01|532.78|528.78|18
1614684240000|2021-03-02 11:24:00|532.69|528.69|532.64|528.64|532.71|528.71|532.51|528.51|22
1614684250000|2021-03-02 11:24:10|532.68|528.68|532.28|528.28|532.68|528.68|532.27|528.27|26
1614684260000|2021-03-02 11:24:20|532.27|528.27|532.14|528.14|532.31|528.31|532.07|528.07|25
1614684270000|2021-03-02 11:24:30|532.15|528.15|532.14|528.14|532.15|528.15|531.99|527.99|26
1614684280000|2021-03-02 11:24:40|532.22|528.22|532.3|528.3|532.33|528.33|532.22|528.22|22
1614684290000|2021-03-02 11:24:50|532.31|528.31|532.29|528.29|532.71|528.71|532.18|528.18|30
1614684300000|2021-03-02 11:25:00|532.27|528.27|532.13|528.13|532.3|528.3|532.13|528.13|21
1614684310000|2021-03-02 11:25:10|532.12|528.12|532.09|528.09|532.12|528.12|531.78|527.78|28
1614684320000|2021-03-02 11:25:20|532.1|528.1|531.84|527.84|532.11|528.11|531.78|527.78|21
1614684330000|2021-03-02 11:25:30|531.83|527.83|531.82|527.82|531.83|527.83|531.78|527.78|13
1614684340000|2021-03-02 11:25:40|531.79|527.79|531.68|527.68|531.79|527.79|531.67|527.67|17
1614684350000|2021-03-02 11:25:50|531.65|527.65|531.76|527.76|531.76|527.76|531.54|527.54|24
1614684360000|2021-03-02 11:26:00|531.77|527.77|531.47|527.47|531.83|527.83|531.45|527.45|26
1614684370000|2021-03-02 11:26:10|531.48|527.48|531.47|527.47|531.48|527.48|531.12|527.12|16
1614684380000|2021-03-02 11:26:20|531.13|527.13|530.67|526.67|531.16|527.16|530.67|526.67|25
1614684390000|2021-03-02 11:26:30|530.66|526.66|530.67|526.67|530.68|526.68|530.58|526.58|15
1614684400000|2021-03-02 11:26:40|530.58|526.58|529.93|525.93|530.58|526.58|529.93|525.93|16
1614684410000|2021-03-02 11:26:50|530|526|530.21|526.21|530.53|526.53|529.79|525.79|27
1614684420000|2021-03-02 11:27:00|530.17|526.17|530.05|526.05|530.25|526.25|530.04|526.04|30
1614684430000|2021-03-02 11:27:10|530.04|526.04|529.79|525.79|530.05|526.05|529.79|525.79|23
1614684440000|2021-03-02 11:27:20|529.8|525.8|529.7|525.7|529.8|525.8|529.43|525.43|31
1614684450000|2021-03-02 11:27:30|529.71|525.71|530.19|526.19|530.22|526.22|529.7|525.7|28
1614684460000|2021-03-02 11:27:40|530.2|526.2|529.99|525.99|530.37|526.37|529.86|525.86|33
1614684470000|2021-03-02 11:27:50|530.03|526.03|530.18|526.18|530.18|526.18|529.99|525.99|29
1614684480000|2021-03-02 11:28:00|530.19|526.19|530.47|526.47|530.48|526.48|530.15|526.15|18
1614684490000|2021-03-02 11:28:10|530.48|526.48|530.2|526.2|530.65|526.65|530.19|526.19|30
1614684500000|2021-03-02 11:28:20|530.21|526.21|530.69|526.69|530.72|526.72|530.2|526.2|33
1614684510000|2021-03-02 11:28:30|530.94|526.94|530.85|526.85|530.95|526.95|530.64|526.64|28
1614684520000|2021-03-02 11:28:40|530.73|526.73|530.91|526.91|531.28|527.28|530.66|526.66|29
1614684530000|2021-03-02 11:28:50|531.01|527.01|530.99|526.99|531.21|527.21|530.73|526.73|22
1614684540000|2021-03-02 11:29:00|530.97|526.97|531.85|527.85|531.86|527.86|530.78|526.78|28
1614684550000|2021-03-02 11:29:10|531.83|527.83|532.29|528.29|532.45|528.45|531.83|527.83|26
1614684560000|2021-03-02 11:29:20|532.24|528.24|532.54|528.54|532.63|528.63|532.17|528.17|29
1614684570000|2021-03-02 11:29:30|532.59|528.59|532.54|528.54|532.75|528.75|532.54|528.54|17
1614684580000|2021-03-02 11:29:40|532.56|528.56|532.3|528.3|532.6|528.6|532.25|528.25|27
1614684590000|2021-03-02 11:29:50|532.31|528.31|532.65|528.65|532.8|528.8|532.29|528.29|25
1614684600000|2021-03-02 11:30:00|532.59|528.59|533.02|529.02|533.05|529.05|532.58|528.58|19
1614684610000|2021-03-02 11:30:10|533.05|529.05|532.99|528.99|533.18|529.18|532.98|528.98|26
1614684620000|2021-03-02 11:30:20|533.24|529.24|533.18|529.18|533.26|529.26|533.1|529.1|21
1614684630000|2021-03-02 11:30:30|533.22|529.22|533.54|529.54|533.54|529.54|533.19|529.19|33
1614684640000|2021-03-02 11:30:40|533.6|529.6|534.04|530.04|534.06|530.06|533.56|529.56|35
1614684650000|2021-03-02 11:30:50|534.07|530.07|534.24|530.24|534.31|530.31|534|530|25
1614684660000|2021-03-02 11:31:00|534.23|530.23|533.5|529.5|534.24|530.24|533.4|529.4|33
1614684670000|2021-03-02 11:31:10|533.51|529.51|533.21|529.21|533.62|529.62|533.21|529.21|32
1614684680000|2021-03-02 11:31:20|533.2|529.2|533.63|529.63|533.63|529.63|533.18|529.18|33
1614684690000|2021-03-02 11:31:30|533.64|529.64|533.81|529.81|533.83|529.83|533.61|529.61|27
1614684700000|2021-03-02 11:31:40|533.88|529.88|533.25|529.25|533.88|529.88|533.22|529.22|27
1614684710000|2021-03-02 11:31:50|533.26|529.26|533.26|529.26|533.31|529.31|533.21|529.21|21
1614684720000|2021-03-02 11:32:00|533.27|529.27|533.09|529.09|533.28|529.28|533.04|529.04|16
1614684730000|2021-03-02 11:32:10|533.08|529.08|533.18|529.18|533.18|529.18|533.04|529.04|26
1614684740000|2021-03-02 11:32:20|533.21|529.21|533.23|529.23|533.33|529.33|533.13|529.13|29
1614684750000|2021-03-02 11:32:30|533.27|529.27|533.23|529.23|533.28|529.28|533.09|529.09|20
1614684760000|2021-03-02 11:32:40|533.24|529.24|533.25|529.25|533.27|529.27|533.23|529.23|13
1614684770000|2021-03-02 11:32:50|533.24|529.24|533.33|529.33|533.33|529.33|533.24|529.24|19
1614684780000|2021-03-02 11:33:00|533.31|529.31|533.13|529.13|533.31|529.31|533.06|529.06|25
1614684790000|2021-03-02 11:33:10|533.14|529.14|533.2|529.2|533.4|529.4|533.13|529.13|27
1614684800000|2021-03-02 11:33:20|533.22|529.22|533.48|529.48|533.51|529.51|533.19|529.19|24
1614684810000|2021-03-02 11:33:30|533.47|529.47|533.17|529.17|533.47|529.47|532.86|528.86|15
1614684820000|2021-03-02 11:33:40|533.16|529.16|533.16|529.16|533.17|529.17|533.15|529.15|16
1614684830000|2021-03-02 11:33:50|533.17|529.17|533.31|529.31|533.31|529.31|533.16|529.16|17
1614684840000|2021-03-02 11:34:00|533.34|529.34|533.42|529.42|533.48|529.48|533.34|529.34|27
1614684850000|2021-03-02 11:34:10|533.41|529.41|533.31|529.31|533.44|529.44|533.27|529.27|20
1614684860000|2021-03-02 11:34:20|533.3|529.3|533.54|529.54|533.54|529.54|533.3|529.3|10
1614684870000|2021-03-02 11:34:30|533.55|529.55|533.61|529.61|533.61|529.61|533.48|529.48|12
1614684880000|2021-03-02 11:34:40|533.64|529.64|533.56|529.56|533.64|529.64|533.47|529.47|29
1614684890000|2021-03-02 11:34:50|533.58|529.58|533.4|529.4|533.58|529.58|533.35|529.35|19
1614684900000|2021-03-02 11:35:00|533.43|529.43|533.45|529.45|533.48|529.48|533.33|529.33|29
1614684910000|2021-03-02 11:35:10|533.46|529.46|533.58|529.58|533.62|529.62|533.44|529.44|17
1614684920000|2021-03-02 11:35:20|533.6|529.6|533.63|529.63|533.68|529.68|533.6|529.6|10
1614684940000|2021-03-02 11:35:40|533.64|529.64|533.75|529.75|533.75|529.75|533.64|529.64|5
1614684950000|2021-03-02 11:35:50|533.72|529.72|534.17|530.17|534.23|530.23|533.66|529.66|20
1614684960000|2021-03-02 11:36:00|534.13|530.13|534.19|530.19|534.26|530.26|534.13|530.13|18
1614684970000|2021-03-02 11:36:10|534.17|530.17|534.04|530.04|534.22|530.22|534.02|530.02|23
1614684980000|2021-03-02 11:36:20|534.11|530.11|533.98|529.98|534.12|530.12|533.84|529.84|32
1614684990000|2021-03-02 11:36:30|533.89|529.89|533.6|529.6|533.93|529.93|533.58|529.58|26
1614685000000|2021-03-02 11:36:40|533.61|529.61|533.91|529.91|533.95|529.95|533.6|529.6|19
1614685010000|2021-03-02 11:36:50|533.86|529.86|534.03|530.03|534.13|530.13|533.86|529.86|24
1614685020000|2021-03-02 11:37:00|534.09|530.09|534.49|530.49|534.49|530.49|534.05|530.05|24
1614685030000|2021-03-02 11:37:10|534.41|530.41|534.81|530.81|534.81|530.81|534.31|530.31|19
1614685040000|2021-03-02 11:37:20|534.79|530.79|534.83|530.83|534.88|530.88|534.51|530.51|16
1614685050000|2021-03-02 11:37:30|534.8|530.8|534.45|530.45|534.8|530.8|534.26|530.26|37
1614685060000|2021-03-02 11:37:40|534.44|530.44|534.5|530.5|534.5|530.5|534.29|530.29|26
1614685070000|2021-03-02 11:37:50|534.54|530.54|534.7|530.7|534.7|530.7|534.48|530.48|27
1614685080000|2021-03-02 11:38:00|534.71|530.71|534.85|530.85|534.85|530.85|534.69|530.69|17
1614685090000|2021-03-02 11:38:10|534.84|530.84|534.63|530.63|534.84|530.84|534.44|530.44|24
1614685100000|2021-03-02 11:38:20|534.59|530.59|534.59|530.59|534.59|530.59|534.5|530.5|27
1614685110000|2021-03-02 11:38:30|534.61|530.61|534.45|530.45|534.64|530.64|534.39|530.39|27
1614685120000|2021-03-02 11:38:40|534.44|530.44|534.68|530.68|534.79|530.79|534.43|530.43|23
1614685130000|2021-03-02 11:38:50|534.72|530.72|534.77|530.77|534.81|530.81|534.7|530.7|24
1614685140000|2021-03-02 11:39:00|534.73|530.73|534.67|530.67|534.76|530.76|534.61|530.61|19
1614685150000|2021-03-02 11:39:10|534.69|530.69|534.61|530.61|534.71|530.71|534.59|530.59|24
1614685160000|2021-03-02 11:39:20|534.6|530.6|534.42|530.42|534.6|530.6|534.29|530.29|20
1614685170000|2021-03-02 11:39:30|534.38|530.38|534.3|530.3|534.41|530.41|534.3|530.3|18
1614685180000|2021-03-02 11:39:40|534.29|530.29|534.1|530.1|534.32|530.32|533.95|529.95|27
1614685190000|2021-03-02 11:39:50|534.08|530.08|534.08|530.08|534.1|530.1|534.07|530.07|18
1614685200000|2021-03-02 11:40:00|534.09|530.09|534.49|530.49|534.49|530.49|534.07|530.07|32
1614685210000|2021-03-02 11:40:10|534.5|530.5|534.5|530.5|534.6|530.6|534.41|530.41|22
1614685220000|2021-03-02 11:40:20|534.52|530.52|534.54|530.54|534.57|530.57|534.48|530.48|28
1614685230000|2021-03-02 11:40:30|534.55|530.55|534.68|530.68|534.71|530.71|534.49|530.49|28
1614685240000|2021-03-02 11:40:40|534.67|530.67|534.6|530.6|534.72|530.72|534.57|530.57|18
1614685250000|2021-03-02 11:40:50|534.65|530.65|534.55|530.55|534.66|530.66|534.55|530.55|20
1614685260000|2021-03-02 11:41:00|534.54|530.54|534.35|530.35|534.54|530.54|534.25|530.25|22
1614685270000|2021-03-02 11:41:10|534.33|530.33|534.37|530.37|534.37|530.37|534.27|530.27|21
1614685280000|2021-03-02 11:41:20|534.35|530.35|534.68|530.68|534.68|530.68|534.35|530.35|20
1614685290000|2021-03-02 11:41:30|534.71|530.71|534.53|530.53|534.71|530.71|534.51|530.51|19
1614685300000|2021-03-02 11:41:40|534.52|530.52|534.6|530.6|534.61|530.61|534.52|530.52|11
1614685310000|2021-03-02 11:41:50|534.59|530.59|534.57|530.57|534.6|530.6|534.57|530.57|7
1614685320000|2021-03-02 11:42:00|534.56|530.56|534.63|530.63|534.65|530.65|534.45|530.45|20
1614685330000|2021-03-02 11:42:10|534.64|530.64|534.64|530.64|534.71|530.71|534.63|530.63|12
1614685340000|2021-03-02 11:42:20|534.65|530.65|534.42|530.42|534.67|530.67|534.42|530.42|18
1614685350000|2021-03-02 11:42:30|534.38|530.38|533.9|529.9|534.38|530.38|533.87|529.87|28
1614685360000|2021-03-02 11:42:40|533.91|529.91|534.02|530.02|534.14|530.14|533.88|529.88|28
1614685370000|2021-03-02 11:42:50|534.01|530.01|533.64|529.64|534.01|530.01|533.63|529.63|27
1614685380000|2021-03-02 11:43:00|533.66|529.66|533.97|529.97|533.97|529.97|533.66|529.66|22
1614685390000|2021-03-02 11:43:10|533.99|529.99|534.11|530.11|534.17|530.17|533.98|529.98|22
1614685400000|2021-03-02 11:43:20|534.14|530.14|534|530|534.14|530.14|533.98|529.98|29
1614685410000|2021-03-02 11:43:30|534.01|530.01|534.2|530.2|534.2|530.2|534.01|530.01|20
1614685420000|2021-03-02 11:43:40|534.21|530.21|534.39|530.39|534.39|530.39|534.21|530.21|18
1614685430000|2021-03-02 11:43:50|534.38|530.38|534.54|530.54|534.6|530.6|534.36|530.36|26
1614685440000|2021-03-02 11:44:00|534.55|530.55|534.69|530.69|534.7|530.7|534.52|530.52|14
1614685450000|2021-03-02 11:44:10|534.74|530.74|534.73|530.73|534.77|530.77|534.67|530.67|13
1614685460000|2021-03-02 11:44:20|534.71|530.71|534.77|530.77|534.77|530.77|534.71|530.71|6
1614685470000|2021-03-02 11:44:30|534.76|530.76|534.76|530.76|534.76|530.76|534.76|530.76|1
1614685480000|2021-03-02 11:44:40|534.75|530.75|534.86|530.86|534.88|530.88|534.7|530.7|16
1614685490000|2021-03-02 11:44:50|534.84|530.84|534.84|530.84|534.9|530.9|534.84|530.84|14
1614685500000|2021-03-02 11:45:00|534.85|530.85|534.9|530.9|534.9|530.9|534.84|530.84|25
1614685510000|2021-03-02 11:45:10|534.89|530.89|534.89|530.89|534.89|530.89|534.83|530.83|9
1614685520000|2021-03-02 11:45:20|534.88|530.88|534.78|530.78|534.96|530.96|534.78|530.78|15
1614685530000|2021-03-02 11:45:30|534.77|530.77|534.56|530.56|534.77|530.77|534.5|530.5|18
1614685540000|2021-03-02 11:45:40|534.53|530.53|534.53|530.53|534.57|530.57|534.47|530.47|22
1614685550000|2021-03-02 11:45:50|534.52|530.52|534.56|530.56|534.58|530.58|534.52|530.52|7
1614685560000|2021-03-02 11:46:00|534.51|530.51|534.08|530.08|534.51|530.51|534.08|530.08|20
1614685570000|2021-03-02 11:46:10|534.11|530.11|534.05|530.05|534.15|530.15|534.02|530.02|15
1614685580000|2021-03-02 11:46:20|534.06|530.06|534.11|530.11|534.11|530.11|534.06|530.06|15
1614685590000|2021-03-02 11:46:30|534.12|530.12|534.08|530.08|534.12|530.12|534.08|530.08|15
1614685600000|2021-03-02 11:46:40|534.03|530.03|533.78|529.78|534.03|530.03|533.78|529.78|23
1614685610000|2021-03-02 11:46:50|533.8|529.8|533.84|529.84|533.91|529.91|533.79|529.79|22
1614685620000|2021-03-02 11:47:00|533.83|529.83|533.78|529.78|533.84|529.84|533.73|529.73|18
1614685630000|2021-03-02 11:47:10|533.8|529.8|534.21|530.21|534.22|530.22|533.8|529.8|17
1614685640000|2021-03-02 11:47:20|534.22|530.22|534.29|530.29|534.38|530.38|534.22|530.22|22
1614685650000|2021-03-02 11:47:30|534.28|530.28|534.05|530.05|534.3|530.3|534.05|530.05|22
1614685660000|2021-03-02 11:47:40|534.06|530.06|534.22|530.22|534.24|530.24|534.05|530.05|20
1614685670000|2021-03-02 11:47:50|534.23|530.23|534|530|534.23|530.23|533.87|529.87|24
1614685680000|2021-03-02 11:48:00|533.99|529.99|534.02|530.02|534.07|530.07|533.98|529.98|16
1614685690000|2021-03-02 11:48:10|534.01|530.01|533.96|529.96|534.05|530.05|533.88|529.88|24
1614685700000|2021-03-02 11:48:20|533.94|529.94|533.48|529.48|533.96|529.96|533.48|529.48|27
1614685710000|2021-03-02 11:48:30|533.46|529.46|533.74|529.74|533.8|529.8|533.46|529.46|30
1614685720000|2021-03-02 11:48:40|533.75|529.75|533.84|529.84|533.84|529.84|533.75|529.75|25
1614685730000|2021-03-02 11:48:50|533.83|529.83|534.09|530.09|534.09|530.09|533.83|529.83|25
1614685740000|2021-03-02 11:49:00|534.07|530.07|534.27|530.27|534.4|530.4|534.07|530.07|24
1614685750000|2021-03-02 11:49:10|534.21|530.21|534.66|530.66|534.66|530.66|534.16|530.16|18
1614685760000|2021-03-02 11:49:20|534.74|530.74|534.73|530.73|534.76|530.76|534.68|530.68|22
1614685770000|2021-03-02 11:49:30|534.74|530.74|534.65|530.65|534.74|530.74|534.64|530.64|19
1614685780000|2021-03-02 11:49:40|534.66|530.66|534.71|530.71|534.71|530.71|534.5|530.5|25
1614685790000|2021-03-02 11:49:50|534.67|530.67|534.86|530.86|534.87|530.87|534.67|530.67|14
1614685800000|2021-03-02 11:50:00|534.7|530.7|535.25|531.25|535.26|531.26|534.62|530.62|31
1614685810000|2021-03-02 11:50:10|535.23|531.23|535.31|531.31|535.48|531.48|535.2|531.2|26
1614685820000|2021-03-02 11:50:20|535.32|531.32|535.92|531.92|535.92|531.92|535.32|531.32|17
1614685830000|2021-03-02 11:50:30|535.93|531.93|536.51|532.51|536.51|532.51|535.93|531.93|23
1614685840000|2021-03-02 11:50:40|536.52|532.52|536.71|532.71|536.71|532.71|536.47|532.47|21
1614685850000|2021-03-02 11:50:50|536.64|532.64|536.94|532.94|536.95|532.95|536.64|532.64|20
1614685860000|2021-03-02 11:51:00|537.01|533.01|537.28|533.28|537.3|533.3|537.01|533.01|27
1614685870000|2021-03-02 11:51:10|537.23|533.23|537.69|533.69|537.69|533.69|537.23|533.23|26
1614685880000|2021-03-02 11:51:20|537.65|533.65|537.93|533.93|538.03|534.03|537.65|533.65|23
1614685890000|2021-03-02 11:51:30|537.92|533.92|537.9|533.9|537.98|533.98|537.2|533.2|27
1614685900000|2021-03-02 11:51:40|537.89|533.89|538.14|534.14|538.17|534.17|537.83|533.83|21
1614685910000|2021-03-02 11:51:50|538.15|534.15|538.59|534.59|538.65|534.65|538.15|534.15|29
1614685920000|2021-03-02 11:52:00|538.57|534.57|538.68|534.68|538.68|534.68|537.96|533.96|30
1614685930000|2021-03-02 11:52:10|538.66|534.66|539.19|535.19|539.19|535.19|538.62|534.62|24
1614685940000|2021-03-02 11:52:20|539.45|535.45|539.39|535.39|539.54|535.54|539.29|535.29|22
1614685950000|2021-03-02 11:52:30|539.44|535.44|540.1|536.1|540.12|536.12|539.44|535.44|31
1614685960000|2021-03-02 11:52:40|540.11|536.11|539.5|535.5|540.11|536.11|539.4|535.4|28
1614685970000|2021-03-02 11:52:50|539.49|535.49|539.12|535.12|539.51|535.51|539.1|535.1|25
1614685980000|2021-03-02 11:53:00|539.13|535.13|539.24|535.24|539.27|535.27|539.13|535.13|17
1614685990000|2021-03-02 11:53:10|539.25|535.25|538.99|534.99|539.25|535.25|538.96|534.96|23
1614686000000|2021-03-02 11:53:20|539|535|539.05|535.05|539.07|535.07|538.99|534.99|28
1614686010000|2021-03-02 11:53:30|539.04|535.04|538.99|534.99|539.04|535.04|538.84|534.84|23
1614686020000|2021-03-02 11:53:40|538.98|534.98|539.06|535.06|539.2|535.2|538.98|534.98|26
1614686030000|2021-03-02 11:53:50|539.07|535.07|539.32|535.32|539.34|535.34|539.02|535.02|23
1614686040000|2021-03-02 11:54:00|539.31|535.31|540.13|536.13|540.16|536.16|539.31|535.31|23
1614686050000|2021-03-02 11:54:10|540.14|536.14|540.55|536.55|540.8|536.8|540.12|536.12|31
1614686060000|2021-03-02 11:54:20|540.67|536.67|541.44|537.44|541.45|537.45|540.67|536.67|25
1614686070000|2021-03-02 11:54:30|541.48|537.48|541.9|537.9|541.94|537.94|541.48|537.48|22
1614686080000|2021-03-02 11:54:40|541.84|537.84|541.86|537.86|542.07|538.07|541.78|537.78|30
1614686090000|2021-03-02 11:54:50|542.02|538.02|542.11|538.11|542.5|538.5|541.65|537.65|32
1614686100000|2021-03-02 11:55:00|542.25|538.25|543.68|539.68|543.82|539.82|541.65|537.65|34
1614686110000|2021-03-02 11:55:10|543.69|539.69|544.23|540.23|544.31|540.31|543.63|539.63|26
1614686120000|2021-03-02 11:55:20|544.21|540.21|544.95|540.95|544.95|540.95|544.12|540.12|26
1614686130000|2021-03-02 11:55:30|544.94|540.94|544.65|540.65|544.95|540.95|544.34|540.34|30
1614686140000|2021-03-02 11:55:40|544.63|540.63|544|540|544.63|540.63|543.99|539.99|34
1614686150000|2021-03-02 11:55:50|543.91|539.91|543.23|539.23|543.97|539.97|543.23|539.23|37
1614686160000|2021-03-02 11:56:00|543.33|539.33|544.19|540.19|544.2|540.2|543.31|539.31|32
1614686170000|2021-03-02 11:56:10|544.18|540.18|543.99|539.99|544.2|540.2|543.81|539.81|22
1614686180000|2021-03-02 11:56:20|543.88|539.88|543.59|539.59|544.05|540.05|543.43|539.43|27
1614686190000|2021-03-02 11:56:30|543.6|539.6|543.37|539.37|543.61|539.61|543.23|539.23|28
1614686200000|2021-03-02 11:56:40|543.38|539.38|543.64|539.64|543.64|539.64|543.32|539.32|19
1614686210000|2021-03-02 11:56:50|543.61|539.61|544.34|540.34|544.34|540.34|543.61|539.61|31
1614686220000|2021-03-02 11:57:00|544.35|540.35|544.73|540.73|544.79|540.79|544.34|540.34|24
1614686230000|2021-03-02 11:57:10|544.76|540.76|545.19|541.19|545.36|541.36|544.73|540.73|34
1614686240000|2021-03-02 11:57:20|545.23|541.23|544.84|540.84|545.38|541.38|544.75|540.75|33
1614686250000|2021-03-02 11:57:30|544.77|540.77|544.95|540.95|544.95|540.95|544.65|540.65|30
1614686260000|2021-03-02 11:57:40|544.94|540.94|545.02|541.02|545.23|541.23|544.94|540.94|20
1614686270000|2021-03-02 11:57:50|545.03|541.03|544.7|540.7|545.03|541.03|544.7|540.7|28
1614686280000|2021-03-02 11:58:00|544.67|540.67|543.4|539.4|544.74|540.74|543.4|539.4|27
1614686290000|2021-03-02 11:58:10|543.41|539.41|543.04|539.04|543.41|539.41|543.04|539.04|22
1614686300000|2021-03-02 11:58:20|543.01|539.01|542.73|538.73|543.11|539.11|542.66|538.66|32
1614686310000|2021-03-02 11:58:30|542.74|538.74|543.31|539.31|543.31|539.31|542.74|538.74|29
1614686320000|2021-03-02 11:58:40|543.32|539.32|542.76|538.76|543.73|539.73|542.58|538.58|30
1614686330000|2021-03-02 11:58:50|542.77|538.77|542.01|538.01|542.77|538.77|542.01|538.01|23
1614686340000|2021-03-02 11:59:00|541.97|537.97|541.56|537.56|541.97|537.97|541.49|537.49|29
1614686350000|2021-03-02 11:59:10|541.55|537.55|540.73|536.73|541.6|537.6|540.73|536.73|29
1614686360000|2021-03-02 11:59:20|540.74|536.74|541.44|537.44|541.44|537.44|540.6|536.6|27
1614686370000|2021-03-02 11:59:30|541.28|537.28|540.92|536.92|541.28|537.28|540.63|536.63|31
1614686380000|2021-03-02 11:59:40|540.93|536.93|540.92|536.92|541.03|537.03|540.78|536.78|30
1614686390000|2021-03-02 11:59:50|540.93|536.93|541.75|537.75|541.75|537.75|540.93|536.93|33
1614686400000|2021-03-02 12:00:00|541.9|537.9|542.18|538.18|542.2|538.2|541.83|537.83|34
1614686410000|2021-03-02 12:00:10|542.12|538.12|541.48|537.48|542.18|538.18|541.41|537.41|32
1614686420000|2021-03-02 12:00:20|541.32|537.32|540.61|536.61|541.32|537.32|540.61|536.61|25
1614686430000|2021-03-02 12:00:30|540.59|536.59|539.88|535.88|540.69|536.69|539.84|535.84|27
1614686440000|2021-03-02 12:00:40|539.95|535.95|539.8|535.8|539.95|535.95|539.09|535.09|33
1614686450000|2021-03-02 12:00:50|539.81|535.81|539.78|535.78|540.21|536.21|539.66|535.66|35
1614686460000|2021-03-02 12:01:00|539.74|535.74|540.01|536.01|540.05|536.05|539.73|535.73|30
1614686470000|2021-03-02 12:01:10|540.11|536.11|540.29|536.29|540.34|536.34|540.09|536.09|23
1614686480000|2021-03-02 12:01:20|540.3|536.3|540.6|536.6|540.63|536.63|540.3|536.3|34
1614686490000|2021-03-02 12:01:30|540.61|536.61|540.55|536.55|540.8|536.8|540.55|536.55|22
1614686500000|2021-03-02 12:01:40|540.47|536.47|540.2|536.2|540.48|536.48|540.17|536.17|30
1614686510000|2021-03-02 12:01:50|540.19|536.19|540.16|536.16|540.31|536.31|540.15|536.15|13
1614686520000|2021-03-02 12:02:00|540.15|536.15|540.8|536.8|540.85|536.85|540.15|536.15|35
1614686530000|2021-03-02 12:02:10|540.82|536.82|541.12|537.12|541.15|537.15|540.82|536.82|26
1614686540000|2021-03-02 12:02:20|541.11|537.11|541.27|537.27|541.27|537.27|541.09|537.09|28
1614686550000|2021-03-02 12:02:30|541.25|537.25|542.42|538.42|542.47|538.47|541.22|537.22|34
1614686560000|2021-03-02 12:02:40|542.57|538.57|542.85|538.85|542.86|538.86|542.33|538.33|32
1614686570000|2021-03-02 12:02:50|542.86|538.86|543.7|539.7|543.79|539.79|542.81|538.81|35
1614686580000|2021-03-02 12:03:00|543.72|539.72|544.54|540.54|544.57|540.57|543.7|539.7|25
1614686590000|2021-03-02 12:03:10|544.35|540.35|545.45|541.45|545.56|541.56|544.18|540.18|35
1614686600000|2021-03-02 12:03:20|545.46|541.46|545.54|541.54|545.57|541.57|545.05|541.05|27
1614686610000|2021-03-02 12:03:30|545.47|541.47|545.59|541.59|545.66|541.66|545.34|541.34|18
1614686620000|2021-03-02 12:03:40|545.47|541.47|545.47|541.47|545.67|541.67|545.47|541.47|14
1614686630000|2021-03-02 12:03:50|546.29|542.29|546.71|542.71|546.71|542.71|546.25|542.25|30
1614686640000|2021-03-02 12:04:00|546.6|542.6|545.64|541.64|546.61|542.61|545.64|541.64|23
1614686650000|2021-03-02 12:04:10|545.66|541.66|546.32|542.32|546.41|542.41|545.64|541.64|34
1614686660000|2021-03-02 12:04:20|546.38|542.38|546.86|542.86|546.94|542.94|546.38|542.38|32
1614686670000|2021-03-02 12:04:30|546.87|542.87|547.33|543.33|547.46|543.46|546.83|542.83|30
1614686680000|2021-03-02 12:04:40|547.34|543.34|548.26|544.26|548.26|544.26|547.34|543.34|22
1614686690000|2021-03-02 12:04:50|548.65|544.65|548.76|544.76|548.76|544.76|548.35|544.35|27
1614686700000|2021-03-02 12:05:00|548.7|544.7|547.38|543.38|548.79|544.79|546.89|542.89|25
1614686710000|2021-03-02 12:05:10|547.39|543.39|547.89|543.89|547.89|543.89|547.33|543.33|34
1614686720000|2021-03-02 12:05:20|547.85|543.85|547.07|543.07|548.02|544.02|547.07|543.07|31
1614686730000|2021-03-02 12:05:30|547.08|543.08|546.25|542.25|547.14|543.14|546.23|542.23|34
1614686740000|2021-03-02 12:05:40|546.28|542.28|545.65|541.65|546.33|542.33|545.54|541.54|34
1614686750000|2021-03-02 12:05:50|545.71|541.71|545.68|541.68|545.74|541.74|545.62|541.62|29
1614686760000|2021-03-02 12:06:00|545.67|541.67|545.58|541.58|545.74|541.74|545.57|541.57|32
1614686770000|2021-03-02 12:06:10|545.51|541.51|546.03|542.03|546.38|542.38|545.5|541.5|32
1614686780000|2021-03-02 12:06:20|546.02|542.02|546.46|542.46|546.63|542.63|545.91|541.91|32
1614686790000|2021-03-02 12:06:30|546.36|542.36|546.67|542.67|546.67|542.67|546.06|542.06|32
1614686800000|2021-03-02 12:06:40|546.69|542.69|546.5|542.5|546.75|542.75|546.2|542.2|29
1614686810000|2021-03-02 12:06:50|546.47|542.47|546.5|542.5|546.55|542.55|546.2|542.2|33
1614686820000|2021-03-02 12:07:00|546.45|542.45|545.65|541.65|546.45|542.45|545.47|541.47|36
1614686830000|2021-03-02 12:07:10|545.5|541.5|545.14|541.14|545.5|541.5|544.99|540.99|29
1614686840000|2021-03-02 12:07:20|545.15|541.15|544.63|540.63|545.17|541.17|544.59|540.59|33
1614686850000|2021-03-02 12:07:30|544.6|540.6|544.27|540.27|544.63|540.63|544.16|540.16|36
1614686860000|2021-03-02 12:07:40|544.3|540.3|544.65|540.65|544.7|540.7|544.3|540.3|22
1614686870000|2021-03-02 12:07:50|544.45|540.45|544.24|540.24|544.46|540.46|544.17|540.17|35
1614686880000|2021-03-02 12:08:00|544.23|540.23|543.49|539.49|544.23|540.23|543.46|539.46|28
1614686890000|2021-03-02 12:08:10|543.46|539.46|543.31|539.31|543.67|539.67|543.31|539.31|32
1614686900000|2021-03-02 12:08:20|543.33|539.33|544.08|540.08|544.08|540.08|543.29|539.29|30
1614686910000|2021-03-02 12:08:30|544.09|540.09|543.83|539.83|544.09|540.09|543.38|539.38|35
1614686920000|2021-03-02 12:08:40|543.84|539.84|543.44|539.44|543.85|539.85|543.32|539.32|29
1614686930000|2021-03-02 12:08:50|543.5|539.5|543.94|539.94|543.94|539.94|543.5|539.5|31
1614686940000|2021-03-02 12:09:00|543.9|539.9|544.23|540.23|544.33|540.33|543.76|539.76|30
1614686950000|2021-03-02 12:09:10|544.19|540.19|543.78|539.78|544.19|540.19|543.36|539.36|35
1614686960000|2021-03-02 12:09:20|543.79|539.79|543.08|539.08|543.83|539.83|543.07|539.07|31
1614686970000|2021-03-02 12:09:30|543.02|539.02|542.75|538.75|543.19|539.19|542.72|538.72|31
1614686980000|2021-03-02 12:09:40|542.74|538.74|542.21|538.21|542.74|538.74|542.19|538.19|26
1614686990000|2021-03-02 12:09:50|542.2|538.2|542.25|538.25|542.61|538.61|542.2|538.2|28
1614687000000|2021-03-02 12:10:00|542.23|538.23|542.2|538.2|542.4|538.4|542.18|538.18|26
1614687010000|2021-03-02 12:10:10|542.14|538.14|541.23|537.23|542.17|538.17|541.23|537.23|27
1614687020000|2021-03-02 12:10:20|541.22|537.22|540.87|536.87|541.26|537.26|540.86|536.86|26
1614687030000|2021-03-02 12:10:30|540.89|536.89|540.72|536.72|540.95|536.95|540.68|536.68|29
1614687040000|2021-03-02 12:10:40|540.81|536.81|540.05|536.05|540.81|536.81|539.93|535.93|29
1614687050000|2021-03-02 12:10:50|539.99|535.99|540.74|536.74|540.86|536.86|539.95|535.95|33
1614687060000|2021-03-02 12:11:00|540.78|536.78|541.6|537.6|541.6|537.6|540.72|536.72|33
1614687070000|2021-03-02 12:11:10|541.61|537.61|541.66|537.66|541.69|537.69|541.47|537.47|29
1614687080000|2021-03-02 12:11:20|541.64|537.64|541.6|537.6|541.64|537.64|541.43|537.43|28
1614687090000|2021-03-02 12:11:30|541.63|537.63|541.15|537.15|541.72|537.72|541.14|537.14|29
1614687100000|2021-03-02 12:11:40|541.16|537.16|540.97|536.97|541.19|537.19|540.43|536.43|31
1614687110000|2021-03-02 12:11:50|541|537|539.39|535.39|541.04|537.04|539.39|535.39|33
1614687120000|2021-03-02 12:12:00|539.44|535.44|539.62|535.62|540.2|536.2|539.35|535.35|35
1614687130000|2021-03-02 12:12:10|539.63|535.63|539.85|535.85|539.92|535.92|539.44|535.44|33
1614687140000|2021-03-02 12:12:20|539.84|535.84|539.12|535.12|539.84|535.84|539.09|535.09|32
1614687150000|2021-03-02 12:12:30|539.07|535.07|539.11|535.11|539.67|535.67|539.02|535.02|36
1614687160000|2021-03-02 12:12:40|539.07|535.07|539.13|535.13|539.29|535.29|538.83|534.83|26
1614687170000|2021-03-02 12:12:50|539.16|535.16|538.97|534.97|539.3|535.3|538.89|534.89|31
1614687180000|2021-03-02 12:13:00|538.98|534.98|539.55|535.55|539.55|535.55|538.92|534.92|31
1614687190000|2021-03-02 12:13:10|539.52|535.52|539.22|535.22|539.52|535.52|539.13|535.13|33
1614687200000|2021-03-02 12:13:20|539.11|535.11|539.27|535.27|539.29|535.29|538.92|534.92|30
1614687210000|2021-03-02 12:13:30|539.23|535.23|539.26|535.26|539.29|535.29|539.1|535.1|33
1614687220000|2021-03-02 12:13:40|539.32|535.32|539.59|535.59|539.59|535.59|539.28|535.28|20
1614687230000|2021-03-02 12:13:50|539.58|535.58|539.66|535.66|539.66|535.66|539.38|535.38|22
1614687240000|2021-03-02 12:14:00|539.72|535.72|540.08|536.08|540.08|536.08|539.68|535.68|33
1614687250000|2021-03-02 12:14:10|540.06|536.06|540.49|536.49|540.63|536.63|540.06|536.06|30
1614687260000|2021-03-02 12:14:20|540.56|536.56|540.56|536.56|541.14|537.14|540.45|536.45|31
1614687270000|2021-03-02 12:14:30|540.5|536.5|540.96|536.96|540.98|536.98|540.38|536.38|27
1614687280000|2021-03-02 12:14:40|540.87|536.87|540.48|536.48|540.9|536.9|540.48|536.48|31
1614687290000|2021-03-02 12:14:50|540.26|536.26|540.65|536.65|540.89|536.89|540.23|536.23|29
1614687300000|2021-03-02 12:15:00|540.71|536.71|541.47|537.47|541.47|537.47|540.65|536.65|35
1614687310000|2021-03-02 12:15:10|541.48|537.48|540.78|536.78|541.66|537.66|540.78|536.78|31
1614687320000|2021-03-02 12:15:20|540.73|536.73|540.27|536.27|540.88|536.88|540.27|536.27|37
1614687330000|2021-03-02 12:15:30|540.21|536.21|540.17|536.17|540.21|536.21|539.86|535.86|32
1614687340000|2021-03-02 12:15:40|540.14|536.14|539.89|535.89|540.14|536.14|539.89|535.89|26
1614687350000|2021-03-02 12:15:50|539.84|535.84|539.24|535.24|539.84|535.84|539.18|535.18|26
1614687360000|2021-03-02 12:16:00|539.22|535.22|538.99|534.99|539.32|535.32|538.88|534.88|28
1614687370000|2021-03-02 12:16:10|539|535|539.25|535.25|539.26|535.26|539|535|33
1614687380000|2021-03-02 12:16:20|539.35|535.35|539.44|535.44|539.69|535.69|539.29|535.29|32
1614687390000|2021-03-02 12:16:30|539.43|535.43|539.63|535.63|539.74|535.74|539.34|535.34|35
1614687400000|2021-03-02 12:16:40|539.64|535.64|539.47|535.47|539.77|535.77|539.33|535.33|37
1614687410000|2021-03-02 12:16:50|539.43|535.43|539.25|535.25|539.55|535.55|539.23|535.23|31
1614687420000|2021-03-02 12:17:00|539.26|535.26|539.33|535.33|539.45|535.45|539.26|535.26|20
1614687430000|2021-03-02 12:17:10|539.32|535.32|539.36|535.36|539.52|535.52|539.32|535.32|24
1614687440000|2021-03-02 12:17:20|539.16|535.16|539.27|535.27|539.34|535.34|539.16|535.16|29
1614687450000|2021-03-02 12:17:30|539.28|535.28|539.38|535.38|539.64|535.64|539.27|535.27|29
1614687460000|2021-03-02 12:17:40|539.37|535.37|539.43|535.43|539.48|535.48|539.24|535.24|29
1614687470000|2021-03-02 12:17:50|539.47|535.47|538.97|534.97|539.49|535.49|538.97|534.97|31
1614687480000|2021-03-02 12:18:00|539|535|539.13|535.13|539.25|535.25|539|535|34
1614687490000|2021-03-02 12:18:10|539.12|535.12|538.75|534.75|539.15|535.15|538.75|534.75|23
1614687500000|2021-03-02 12:18:20|538.76|534.76|538.58|534.58|538.8|534.8|538.56|534.56|21
1614687510000|2021-03-02 12:18:30|538.57|534.57|538.28|534.28|538.57|534.57|538.21|534.21|23
1614687520000|2021-03-02 12:18:40|538.23|534.23|537.68|533.68|538.23|534.23|537.68|533.68|26
1614687530000|2021-03-02 12:18:50|537.69|533.69|537.61|533.61|537.69|533.69|537.49|533.49|24
1614687540000|2021-03-02 12:19:00|537.56|533.56|537.47|533.47|537.66|533.66|537.31|533.31|30
1614687550000|2021-03-02 12:19:10|537.48|533.48|537.35|533.35|537.56|533.56|537.23|533.23|32
1614687560000|2021-03-02 12:19:20|537.39|533.39|537.42|533.42|537.57|533.57|537.36|533.36|34
1614687570000|2021-03-02 12:19:30|537.45|533.45|537.7|533.7|537.7|533.7|537.41|533.41|30
1614687580000|2021-03-02 12:19:40|537.67|533.67|537.48|533.48|537.91|533.91|537.48|533.48|20
1614687590000|2021-03-02 12:19:50|537.45|533.45|537.66|533.66|537.72|533.72|537.38|533.38|30
1614687600000|2021-03-02 12:20:00|537.71|533.71|537.81|533.81|537.84|533.84|537.51|533.51|34
1614687610000|2021-03-02 12:20:10|537.8|533.8|537.57|533.57|537.83|533.83|537.35|533.35|25
1614687620000|2021-03-02 12:20:20|537.58|533.58|537.17|533.17|537.61|533.61|537.17|533.17|26
1614687630000|2021-03-02 12:20:30|537.14|533.14|537.1|533.1|537.14|533.14|537.06|533.06|13
1614687640000|2021-03-02 12:20:40|537.09|533.09|537.23|533.23|537.38|533.38|537.09|533.09|18
1614687650000|2021-03-02 12:20:50|537.26|533.26|537.14|533.14|537.53|533.53|537.14|533.14|24
1614687660000|2021-03-02 12:21:00|537.13|533.13|537.01|533.01|537.34|533.34|536.92|532.92|29
1614687670000|2021-03-02 12:21:10|536.94|532.94|536.66|532.66|536.99|532.99|536.64|532.64|27
1614687680000|2021-03-02 12:21:20|536.64|532.64|536.84|532.84|536.87|532.87|536.63|532.63|23
1614687690000|2021-03-02 12:21:30|536.85|532.85|537.22|533.22|537.3|533.3|536.85|532.85|25
1614687700000|2021-03-02 12:21:40|537.27|533.27|537.04|533.04|537.31|533.31|537.04|533.04|25
1614687710000|2021-03-02 12:21:50|537.03|533.03|537.17|533.17|537.29|533.29|537.03|533.03|21
1614687720000|2021-03-02 12:22:00|537.16|533.16|537.22|533.22|537.23|533.23|537.13|533.13|17
1614687730000|2021-03-02 12:22:10|537.24|533.24|537.43|533.43|537.43|533.43|537.24|533.24|17
1614687740000|2021-03-02 12:22:20|537.42|533.42|537.11|533.11|537.43|533.43|537.1|533.1|22
1614687750000|2021-03-02 12:22:30|537.14|533.14|537.08|533.08|537.21|533.21|537|533|19
1614687760000|2021-03-02 12:22:40|537.06|533.06|537.08|533.08|537.13|533.13|537.06|533.06|23
1614687770000|2021-03-02 12:22:50|537.07|533.07|537.03|533.03|537.1|533.1|536.96|532.96|30
1614687780000|2021-03-02 12:23:00|537.04|533.04|537.06|533.06|537.15|533.15|537.03|533.03|20
1614687790000|2021-03-02 12:23:10|537.08|533.08|537.36|533.36|537.36|533.36|537.08|533.08|25
1614687800000|2021-03-02 12:23:20|537.37|533.37|537.78|533.78|537.78|533.78|537.36|533.36|32
1614687810000|2021-03-02 12:23:30|537.84|533.84|538.17|534.17|538.17|534.17|537.67|533.67|31
1614687820000|2021-03-02 12:23:40|538.19|534.19|537.95|533.95|538.2|534.2|537.82|533.82|29
1614687830000|2021-03-02 12:23:50|537.98|533.98|537.66|533.66|537.98|533.98|537.64|533.64|30
1614687840000|2021-03-02 12:24:00|537.67|533.67|537.59|533.59|537.68|533.68|537.56|533.56|22
1614687850000|2021-03-02 12:24:10|537.6|533.6|537.63|533.63|537.67|533.67|537.59|533.59|11
1614687860000|2021-03-02 12:24:20|537.64|533.64|537.59|533.59|537.7|533.7|537.46|533.46|20
1614687870000|2021-03-02 12:24:30|537.56|533.56|537.32|533.32|537.61|533.61|537.24|533.24|31
1614687880000|2021-03-02 12:24:40|537.3|533.3|537.41|533.41|537.59|533.59|537.27|533.27|34
1614687890000|2021-03-02 12:24:50|537.37|533.37|537.13|533.13|537.42|533.42|537.13|533.13|19
1614687900000|2021-03-02 12:25:00|537.14|533.14|537.38|533.38|537.38|533.38|537.13|533.13|9
1614687910000|2021-03-02 12:25:10|537.36|533.36|537.51|533.51|537.77|533.77|537.36|533.36|27
1614687920000|2021-03-02 12:25:20|537.46|533.46|537.2|533.2|537.56|533.56|537.19|533.19|24
1614687930000|2021-03-02 12:25:30|537.21|533.21|537.19|533.19|537.33|533.33|537.17|533.17|21
1614687940000|2021-03-02 12:25:40|537.2|533.2|537.44|533.44|537.52|533.52|537.2|533.2|24
1614687950000|2021-03-02 12:25:50|537.45|533.45|537.14|533.14|537.45|533.45|537.14|533.14|29
1614687960000|2021-03-02 12:26:00|537.15|533.15|536.99|532.99|537.35|533.35|536.98|532.98|32
1614687970000|2021-03-02 12:26:10|537.1|533.1|537.25|533.25|537.31|533.31|537|533|29
1614687980000|2021-03-02 12:26:20|537.26|533.26|537.51|533.51|537.51|533.51|537.1|533.1|30
1614687990000|2021-03-02 12:26:30|537.48|533.48|537.53|533.53|537.53|533.53|537.4|533.4|20
1614688000000|2021-03-02 12:26:40|537.51|533.51|538.02|534.02|538.02|534.02|537.48|533.48|14
1614688010000|2021-03-02 12:26:50|538.05|534.05|538.37|534.37|538.4|534.4|538.02|534.02|23
1614688020000|2021-03-02 12:27:00|538.38|534.38|538.17|534.17|538.44|534.44|538.14|534.14|35
1614688030000|2021-03-02 12:27:10|538.22|534.22|538.16|534.16|538.3|534.3|538.14|534.14|23
1614688040000|2021-03-02 12:27:20|538.19|534.19|538.18|534.18|538.22|534.22|538.11|534.11|22
1614688050000|2021-03-02 12:27:30|538.22|534.22|538.3|534.3|538.3|534.3|538.19|534.19|17
1614688060000|2021-03-02 12:27:40|538.28|534.28|538.36|534.36|538.41|534.41|538.26|534.26|20
1614688070000|2021-03-02 12:27:50|538.4|534.4|538.42|534.42|538.42|534.42|538.12|534.12|23
1614688080000|2021-03-02 12:28:00|538.41|534.41|538.02|534.02|538.44|534.44|538.02|534.02|19
1614688090000|2021-03-02 12:28:10|538.01|534.01|538.08|534.08|538.17|534.17|538.01|534.01|18
1614688100000|2021-03-02 12:28:20|538.07|534.07|538.17|534.17|538.19|534.19|538.06|534.06|11
1614688110000|2021-03-02 12:28:30|538.16|534.16|538.33|534.33|538.37|534.37|538.16|534.16|30
1614688120000|2021-03-02 12:28:40|538.34|534.34|538.12|534.12|538.34|534.34|538.1|534.1|20
1614688130000|2021-03-02 12:28:50|538.11|534.11|537.82|533.82|538.12|534.12|537.82|533.82|26
1614688140000|2021-03-02 12:29:00|537.83|533.83|537.18|533.18|537.83|533.83|537.14|533.14|22
1614688150000|2021-03-02 12:29:10|537.19|533.19|536.84|532.84|537.2|533.2|536.77|532.77|23
1614688160000|2021-03-02 12:29:20|536.78|532.78|536.88|532.88|536.91|532.91|536.73|532.73|31
1614688170000|2021-03-02 12:29:30|536.87|532.87|536.95|532.95|536.96|532.96|536.87|532.87|25
1614688180000|2021-03-02 12:29:40|536.96|532.96|536.39|532.39|536.96|532.96|536.39|532.39|19
1614688190000|2021-03-02 12:29:50|536.37|532.37|535.86|531.86|536.38|532.38|535.84|531.84|28
1614688200000|2021-03-02 12:30:00|535.89|531.89|536.43|532.43|536.44|532.44|535.87|531.87|28
1614688210000|2021-03-02 12:30:10|536.44|532.44|536.38|532.38|536.44|532.44|536.31|532.31|26
1614688220000|2021-03-02 12:30:20|536.35|532.35|536.29|532.29|536.38|532.38|536.2|532.2|26
1614688230000|2021-03-02 12:30:30|536.27|532.27|536.81|532.81|536.82|532.82|536.25|532.25|29
1614688240000|2021-03-02 12:30:40|536.82|532.82|537.06|533.06|537.06|533.06|536.79|532.79|31
1614688250000|2021-03-02 12:30:50|537.03|533.03|536.72|532.72|537.17|533.17|536.72|532.72|26
1614688260000|2021-03-02 12:31:00|536.66|532.66|536.71|532.71|536.88|532.88|536.63|532.63|25
1614688270000|2021-03-02 12:31:10|536.64|532.64|536.61|532.61|536.64|532.64|536.58|532.58|12
1614688280000|2021-03-02 12:31:20|536.59|532.59|536.45|532.45|536.7|532.7|536.45|532.45|23
1614688290000|2021-03-02 12:31:30|536.46|532.46|536.29|532.29|536.54|532.54|536.29|532.29|19
1614688300000|2021-03-02 12:31:40|536.25|532.25|536.03|532.03|536.25|532.25|535.89|531.89|33
1614688310000|2021-03-02 12:31:50|536.04|532.04|536.31|532.31|536.31|532.31|536.04|532.04|14
1614688320000|2021-03-02 12:32:00|536.3|532.3|536.19|532.19|536.39|532.39|536.12|532.12|20
1614688330000|2021-03-02 12:32:10|536.24|532.24|536|532|536.24|532.24|535.95|531.95|18
1614688340000|2021-03-02 12:32:20|536.02|532.02|535.73|531.73|536.02|532.02|535.69|531.69|25
1614688350000|2021-03-02 12:32:30|535.72|531.72|535.7|531.7|535.75|531.75|535.66|531.66|35
1614688360000|2021-03-02 12:32:40|535.71|531.71|535.64|531.64|535.74|531.74|535.59|531.59|34
1614688370000|2021-03-02 12:32:50|535.65|531.65|535.53|531.53|535.65|531.65|535.53|531.53|20
1614688380000|2021-03-02 12:33:00|535.54|531.54|536.05|532.05|536.14|532.14|535.54|531.54|32
1614688390000|2021-03-02 12:33:10|536.07|532.07|536.17|532.17|536.21|532.21|536.05|532.05|28
1614688400000|2021-03-02 12:33:20|536.22|532.22|536.06|532.06|536.32|532.32|535.94|531.94|31
1614688410000|2021-03-02 12:33:30|536.07|532.07|536.47|532.47|536.67|532.67|536.07|532.07|27
1614688420000|2021-03-02 12:33:40|536.44|532.44|536.79|532.79|536.87|532.87|536.3|532.3|29
1614688430000|2021-03-02 12:33:50|536.85|532.85|537.04|533.04|537.13|533.13|536.77|532.77|25
1614688440000|2021-03-02 12:34:00|537.05|533.05|537.01|533.01|537.14|533.14|537.01|533.01|20
1614688450000|2021-03-02 12:34:10|536.99|532.99|537.15|533.15|537.2|533.2|536.99|532.99|24
1614688460000|2021-03-02 12:34:20|537.14|533.14|536.88|532.88|537.14|533.14|536.83|532.83|19
1614688470000|2021-03-02 12:34:30|536.91|532.91|537.04|533.04|537.05|533.05|536.88|532.88|18
1614688480000|2021-03-02 12:34:40|537.02|533.02|537.11|533.11|537.11|533.11|537.02|533.02|19
1614688490000|2021-03-02 12:34:50|537.12|533.12|537.2|533.2|537.23|533.23|537.12|533.12|16
1614688500000|2021-03-02 12:35:00|537.19|533.19|536.68|532.68|537.19|533.19|536.67|532.67|31
1614688510000|2021-03-02 12:35:10|536.69|532.69|536.65|532.65|536.7|532.7|536.6|532.6|17
1614688520000|2021-03-02 12:35:20|536.64|532.64|536.66|532.66|536.73|532.73|536.61|532.61|25
1614688530000|2021-03-02 12:35:30|536.69|532.69|536.54|532.54|536.7|532.7|536.48|532.48|25
1614688540000|2021-03-02 12:35:40|536.55|532.55|536.52|532.52|536.56|532.56|536.52|532.52|22
1614688550000|2021-03-02 12:35:50|536.54|532.54|536.77|532.77|536.77|532.77|536.52|532.52|24
1614688560000|2021-03-02 12:36:00|536.76|532.76|537.12|533.12|537.12|533.12|536.76|532.76|24
1614688570000|2021-03-02 12:36:10|537.13|533.13|537.13|533.13|537.13|533.13|537|533|14
1614688580000|2021-03-02 12:36:20|537.14|533.14|537.45|533.45|537.45|533.45|537.09|533.09|16
1614688590000|2021-03-02 12:36:30|537.52|533.52|537.74|533.74|537.76|533.76|537.52|533.52|19
1614688600000|2021-03-02 12:36:40|537.71|533.71|537.8|533.8|537.83|533.83|537.71|533.71|19
1614688610000|2021-03-02 12:36:50|537.75|533.75|537.74|533.74|537.83|533.83|537.74|533.74|9
1614688620000|2021-03-02 12:37:00|537.72|533.72|537.4|533.4|537.81|533.81|537.39|533.39|22
1614688630000|2021-03-02 12:37:10|537.41|533.41|537.41|533.41|537.41|533.41|537.39|533.39|16
1614688640000|2021-03-02 12:37:20|537.42|533.42|537.36|533.36|537.42|533.42|537.35|533.35|7
1614688650000|2021-03-02 12:37:30|537.37|533.37|537.3|533.3|537.38|533.38|537.3|533.3|10
1614688660000|2021-03-02 12:37:40|537.33|533.33|537.67|533.67|537.69|533.69|537.33|533.33|25
1614688670000|2021-03-02 12:37:50|537.64|533.64|537.45|533.45|537.65|533.65|537.4|533.4|14
1614688680000|2021-03-02 12:38:00|537.46|533.46|537.39|533.39|537.46|533.46|537.38|533.38|12
1614688690000|2021-03-02 12:38:10|537.42|533.42|537.42|533.42|537.43|533.43|537.39|533.39|6
1614688700000|2021-03-02 12:38:20|537.43|533.43|537.34|533.34|537.43|533.43|537.34|533.34|11
1614688710000|2021-03-02 12:38:30|537.32|533.32|537.35|533.35|537.38|533.38|537.31|533.31|18
1614688720000|2021-03-02 12:38:40|537.33|533.33|538.09|534.09|538.22|534.22|537.33|533.33|24
1614688730000|2021-03-02 12:38:50|538.11|534.11|537.82|533.82|538.11|534.11|537.79|533.79|26
1614688740000|2021-03-02 12:39:00|537.83|533.83|538|534|538.29|534.29|537.83|533.83|23
1614688750000|2021-03-02 12:39:10|538.01|534.01|538.18|534.18|538.18|534.18|537.99|533.99|24
1614688760000|2021-03-02 12:39:20|538.15|534.15|537.96|533.96|538.22|534.22|537.96|533.96|27
1614688770000|2021-03-02 12:39:30|537.89|533.89|537.39|533.39|537.89|533.89|537.39|533.39|30
1614688780000|2021-03-02 12:39:40|537.43|533.43|537.5|533.5|537.6|533.6|537.39|533.39|26
1614688790000|2021-03-02 12:39:50|537.49|533.49|537.2|533.2|537.49|533.49|537.15|533.15|27
1614688800000|2021-03-02 12:40:00|537.23|533.23|537.52|533.52|537.52|533.52|537.22|533.22|17
1614688810000|2021-03-02 12:40:10|537.5|533.5|537.72|533.72|537.74|533.74|537.49|533.49|20
1614688820000|2021-03-02 12:40:20|537.71|533.71|537.69|533.69|537.71|533.71|537.69|533.69|7
1614688830000|2021-03-02 12:40:30|537.66|533.66|537.41|533.41|537.67|533.67|537.41|533.41|7
1614688840000|2021-03-02 12:40:40|537.45|533.45|537.28|533.28|537.45|533.45|537.22|533.22|24
1614688850000|2021-03-02 12:40:50|537.29|533.29|537.16|533.16|537.29|533.29|537.14|533.14|18
1614688860000|2021-03-02 12:41:00|537.17|533.17|537.16|533.16|537.21|533.21|537.15|533.15|16
1614688870000|2021-03-02 12:41:10|537.2|533.2|537.21|533.21|537.23|533.23|537.13|533.13|18
1614688880000|2021-03-02 12:41:20|537.2|533.2|537.18|533.18|537.22|533.22|537.17|533.17|17
1614688890000|2021-03-02 12:41:30|537.17|533.17|537.17|533.17|537.2|533.2|537.14|533.14|20
1614688900000|2021-03-02 12:41:40|537.16|533.16|537.01|533.01|537.16|533.16|536.98|532.98|24
1614688910000|2021-03-02 12:41:50|537|533|536.97|532.97|537.01|533.01|536.96|532.96|10
1614688920000|2021-03-02 12:42:00|536.94|532.94|536.85|532.85|536.94|532.94|536.85|532.85|19
1614688930000|2021-03-02 12:42:10|536.86|532.86|536.67|532.67|536.86|532.86|536.66|532.66|15
1614688940000|2021-03-02 12:42:20|536.68|532.68|536.36|532.36|536.69|532.69|536.36|532.36|23
1614688950000|2021-03-02 12:42:30|536.37|532.37|536.38|532.38|536.45|532.45|536.24|532.24|22
1614688960000|2021-03-02 12:42:40|536.37|532.37|536.29|532.29|536.37|532.37|536.26|532.26|17
1614688970000|2021-03-02 12:42:50|536.21|532.21|536.49|532.49|536.55|532.55|536.16|532.16|25
1614688980000|2021-03-02 12:43:00|536.54|532.54|537.05|533.05|537.08|533.08|536.54|532.54|29
1614688990000|2021-03-02 12:43:10|537.06|533.06|537.33|533.33|537.38|533.38|537.06|533.06|26
1614689000000|2021-03-02 12:43:20|537.55|533.55|537.61|533.61|537.61|533.61|537.36|533.36|30
1614689010000|2021-03-02 12:43:30|537.6|533.6|537.99|533.99|537.99|533.99|537.6|533.6|28
1614689020000|2021-03-02 12:43:40|538|534|537.65|533.65|538.01|534.01|537.65|533.65|32
1614689030000|2021-03-02 12:43:50|537.66|533.66|537.4|533.4|537.67|533.67|537.38|533.38|16
1614689040000|2021-03-02 12:44:00|537.38|533.38|537.62|533.62|537.62|533.62|537.35|533.35|26
1614689050000|2021-03-02 12:44:10|537.63|533.63|537.67|533.67|537.7|533.7|537.63|533.63|16
1614689060000|2021-03-02 12:44:20|537.64|533.64|537.44|533.44|537.7|533.7|537.36|533.36|25
1614689070000|2021-03-02 12:44:30|537.45|533.45|537.29|533.29|537.66|533.66|537.17|533.17|30
1614689080000|2021-03-02 12:44:40|537.32|533.32|537.27|533.27|537.32|533.32|537.27|533.27|16
1614689090000|2021-03-02 12:44:50|537.25|533.25|536.91|532.91|537.29|533.29|536.84|532.84|23
1614689100000|2021-03-02 12:45:00|536.88|532.88|536.85|532.85|536.88|532.88|536.79|532.79|22
1614689110000|2021-03-02 12:45:10|536.84|532.84|536.74|532.74|536.84|532.84|536.69|532.69|25
1614689120000|2021-03-02 12:45:20|536.8|532.8|536.66|532.66|536.82|532.82|536.64|532.64|29
1614689130000|2021-03-02 12:45:30|536.67|532.67|536.63|532.63|536.71|532.71|536.61|532.61|24
1614689140000|2021-03-02 12:45:40|536.64|532.64|536.53|532.53|536.65|532.65|536.53|532.53|15
1614689150000|2021-03-02 12:45:50|536.47|532.47|535.97|531.97|536.47|532.47|535.89|531.89|24
1614689160000|2021-03-02 12:46:00|535.94|531.94|536.55|532.55|536.55|532.55|535.94|531.94|31
1614689170000|2021-03-02 12:46:10|536.58|532.58|537.18|533.18|537.18|533.18|536.58|532.58|30
1614689180000|2021-03-02 12:46:20|537.2|533.2|537.65|533.65|537.65|533.65|537.19|533.19|25
1614689190000|2021-03-02 12:46:30|537.68|533.68|537.82|533.82|537.99|533.99|537.68|533.68|27
1614689200000|2021-03-02 12:46:40|537.85|533.85|538.02|534.02|538.06|534.06|537.82|533.82|25
1614689210000|2021-03-02 12:46:50|538.05|534.05|538.04|534.04|538.26|534.26|537.96|533.96|23
1614689220000|2021-03-02 12:47:00|538.07|534.07|538.01|534.01|538.12|534.12|538.01|534.01|21
1614689230000|2021-03-02 12:47:10|538.02|534.02|538.38|534.38|538.43|534.43|538.02|534.02|22
1614689240000|2021-03-02 12:47:20|538.44|534.44|538.68|534.68|538.72|534.72|538.44|534.44|21
1614689250000|2021-03-02 12:47:30|538.9|534.9|538.77|534.77|538.96|534.96|538.7|534.7|20
1614689260000|2021-03-02 12:47:40|538.78|534.78|538.6|534.6|538.8|534.8|538.6|534.6|18
1614689270000|2021-03-02 12:47:50|538.59|534.59|538.17|534.17|538.59|534.59|538.17|534.17|25
1614689280000|2021-03-02 12:48:00|538.06|534.06|537.8|533.8|538.09|534.09|537.78|533.78|23
1614689290000|2021-03-02 12:48:10|537.76|533.76|537.82|533.82|537.95|533.95|537.75|533.75|35
1614689300000|2021-03-02 12:48:20|537.85|533.85|537.44|533.44|537.9|533.9|537.42|533.42|37
1614689310000|2021-03-02 12:48:30|537.39|533.39|537.96|533.96|537.99|533.99|537.37|533.37|24
1614689320000|2021-03-02 12:48:40|537.95|533.95|538.07|534.07|538.5|534.5|537.94|533.94|31
1614689330000|2021-03-02 12:48:50|538.12|534.12|538.31|534.31|538.36|534.36|538.07|534.07|20
1614689340000|2021-03-02 12:49:00|538.32|534.32|538.7|534.7|538.74|534.74|538.08|534.08|30
1614689350000|2021-03-02 12:49:10|538.71|534.71|538.57|534.57|538.72|534.72|538.28|534.28|25
1614689360000|2021-03-02 12:49:20|538.55|534.55|538.99|534.99|539.05|535.05|538.44|534.44|28
1614689370000|2021-03-02 12:49:30|538.96|534.96|539.13|535.13|539.29|535.29|538.96|534.96|24
1614689380000|2021-03-02 12:49:40|539.15|535.15|539.04|535.04|539.25|535.25|539.03|535.03|32
1614689390000|2021-03-02 12:49:50|539.05|535.05|539.11|535.11|539.18|535.18|539.05|535.05|25
1614689400000|2021-03-02 12:50:00|539.04|535.04|538.57|534.57|539.04|535.04|538.44|534.44|35
1614689410000|2021-03-02 12:50:10|538.58|534.58|538.65|534.65|538.66|534.66|538.49|534.49|25
1614689420000|2021-03-02 12:50:20|538.67|534.67|538.97|534.97|539.01|535.01|538.63|534.63|34
1614689430000|2021-03-02 12:50:30|538.92|534.92|538.66|534.66|539.06|535.06|538.66|534.66|27
1614689440000|2021-03-02 12:50:40|538.69|534.69|538.42|534.42|538.73|534.73|538.42|534.42|27
1614689450000|2021-03-02 12:50:50|538.45|534.45|538.78|534.78|538.78|534.78|538.42|534.42|19
1614689460000|2021-03-02 12:51:00|538.8|534.8|538.67|534.67|538.8|534.8|538.66|534.66|21
1614689470000|2021-03-02 12:51:10|538.68|534.68|538.33|534.33|538.68|534.68|538.3|534.3|22
1614689480000|2021-03-02 12:51:20|538.34|534.34|538.57|534.57|538.57|534.57|538.33|534.33|19
1614689490000|2021-03-02 12:51:30|538.6|534.6|538.34|534.34|538.73|534.73|538.32|534.32|25
1614689500000|2021-03-02 12:51:40|538.32|534.32|538.65|534.65|538.65|534.65|538.32|534.32|23
1614689510000|2021-03-02 12:51:50|538.66|534.66|538.63|534.63|538.73|534.73|538.63|534.63|9
1614689520000|2021-03-02 12:52:00|538.64|534.64|538.47|534.47|538.67|534.67|538.41|534.41|26
1614689530000|2021-03-02 12:52:10|538.43|534.43|538.14|534.14|538.43|534.43|538.03|534.03|30
1614689540000|2021-03-02 12:52:20|538.15|534.15|537.96|533.96|538.15|534.15|537.96|533.96|12
1614689550000|2021-03-02 12:52:30|537.95|533.95|538.23|534.23|538.26|534.26|537.95|533.95|20
1614689560000|2021-03-02 12:52:40|538.33|534.33|538.39|534.39|538.45|534.45|538.33|534.33|31
1614689570000|2021-03-02 12:52:50|538.43|534.43|538.61|534.61|538.74|534.74|538.39|534.39|23
1614689580000|2021-03-02 12:53:00|538.6|534.6|538.81|534.81|538.89|534.89|538.58|534.58|28
1614689590000|2021-03-02 12:53:10|538.82|534.82|538.94|534.94|538.95|534.95|538.76|534.76|20
1614689600000|2021-03-02 12:53:20|538.88|534.88|538.88|534.88|538.95|534.95|538.41|534.41|29
1614689610000|2021-03-02 12:53:30|538.84|534.84|538.8|534.8|538.88|534.88|538.8|534.8|15
1614689620000|2021-03-02 12:53:40|538.81|534.81|538.48|534.48|538.81|534.81|538.45|534.45|27
1614689630000|2021-03-02 12:53:50|538.47|534.47|538.58|534.58|538.59|534.59|538.37|534.37|18
1614689640000|2021-03-02 12:54:00|538.57|534.57|538.26|534.26|538.62|534.62|538.26|534.26|25
1614689650000|2021-03-02 12:54:10|538.25|534.25|538.32|534.32|538.34|534.34|538.23|534.23|26
1614689660000|2021-03-02 12:54:20|538.33|534.33|538.62|534.62|538.65|534.65|538.25|534.25|26
1614689670000|2021-03-02 12:54:30|538.66|534.66|538.89|534.89|539.01|535.01|538.65|534.65|27
1614689680000|2021-03-02 12:54:40|538.9|534.9|538.95|534.95|538.95|534.95|538.9|534.9|21
1614689690000|2021-03-02 12:54:50|538.93|534.93|538.7|534.7|538.93|534.93|538.7|534.7|16
1614689700000|2021-03-02 12:55:00|538.71|534.71|539.01|535.01|539.02|535.02|538.52|534.52|27
1614689710000|2021-03-02 12:55:10|538.98|534.98|539.6|535.6|539.6|535.6|538.89|534.89|29
1614689720000|2021-03-02 12:55:20|539.58|535.58|539.57|535.57|539.58|535.58|539.43|535.43|30
1614689730000|2021-03-02 12:55:30|539.56|535.56|539.57|535.57|539.57|535.57|539.56|535.56|12
1614689740000|2021-03-02 12:55:40|539.56|535.56|539.55|535.55|539.59|535.59|539.52|535.52|17
1614689750000|2021-03-02 12:55:50|539.56|535.56|540|536|540|536|539.56|535.56|26
1614689760000|2021-03-02 12:56:00|539.99|535.99|540.11|536.11|540.17|536.17|539.78|535.78|28
1614689770000|2021-03-02 12:56:10|540.12|536.12|539.91|535.91|540.18|536.18|539.89|535.89|23
1614689780000|2021-03-02 12:56:20|539.85|535.85|539.93|535.93|539.96|535.96|539.78|535.78|23
1614689790000|2021-03-02 12:56:30|539.92|535.92|539.95|535.95|539.96|535.96|539.84|535.84|20
1614689800000|2021-03-02 12:56:40|539.96|535.96|540.1|536.1|540.1|536.1|539.96|535.96|13
1614689810000|2021-03-02 12:56:50|540.08|536.08|539.94|535.94|540.1|536.1|539.92|535.92|22
1614689820000|2021-03-02 12:57:00|539.95|535.95|539.65|535.65|539.95|535.95|539.56|535.56|29
1614689830000|2021-03-02 12:57:10|539.64|535.64|539.42|535.42|539.64|535.64|539.28|535.28|31
1614689840000|2021-03-02 12:57:20|539.41|535.41|539.27|535.27|539.45|535.45|539.23|535.23|24
1614689850000|2021-03-02 12:57:30|539.24|535.24|539.48|535.48|539.48|535.48|539.18|535.18|17
1614689860000|2021-03-02 12:57:40|539.44|535.44|539.2|535.2|539.69|535.69|539.2|535.2|29
1614689870000|2021-03-02 12:57:50|539.18|535.18|539.4|535.4|539.4|535.4|539|535|27
1614689880000|2021-03-02 12:58:00|539.39|535.39|539.32|535.32|539.39|535.39|539.3|535.3|16
1614689890000|2021-03-02 12:58:10|539.28|535.28|539.57|535.57|539.57|535.57|539.28|535.28|20
1614689900000|2021-03-02 12:58:20|539.59|535.59|539.94|535.94|540.07|536.07|539.55|535.55|34
1614689910000|2021-03-02 12:58:30|539.98|535.98|540.22|536.22|540.23|536.23|539.98|535.98|21
1614689920000|2021-03-02 12:58:40|540.23|536.23|540.18|536.18|540.25|536.25|540.18|536.18|9
1614689930000|2021-03-02 12:58:50|540.23|536.23|540.66|536.66|540.82|536.82|540.23|536.23|23
1614689940000|2021-03-02 12:59:00|540.69|536.69|540.62|536.62|540.71|536.71|540.62|536.62|9
1614689950000|2021-03-02 12:59:10|540.63|536.63|540.74|536.74|540.74|536.74|540.62|536.62|23
1614689960000|2021-03-02 12:59:20|540.75|536.75|540.89|536.89|540.95|536.95|540.72|536.72|18
1614689970000|2021-03-02 12:59:30|540.9|536.9|540.94|536.94|541.01|537.01|540.73|536.73|25
1614689980000|2021-03-02 12:59:40|540.92|536.92|540.95|536.95|540.95|536.95|540.89|536.89|14
1614689990000|2021-03-02 12:59:50|540.91|536.91|540.73|536.73|540.96|536.96|540.57|536.57|20
1614690000000|2021-03-02 13:00:00|540.74|536.74|540.69|536.69|540.74|536.74|540.66|536.66|22
1614690010000|2021-03-02 13:00:10|540.7|536.7|540.48|536.48|540.7|536.7|540.41|536.41|25
1614690020000|2021-03-02 13:00:20|540.47|536.47|541.24|537.24|541.24|537.24|540.47|536.47|32
1614690030000|2021-03-02 13:00:30|541.25|537.25|541.42|537.42|541.42|537.42|541.1|537.1|30
1614690040000|2021-03-02 13:00:40|541.71|537.71|542.22|538.22|542.37|538.37|541.6|537.6|30
1614690050000|2021-03-02 13:00:50|542.19|538.19|542.58|538.58|542.65|538.65|542.19|538.19|25
1614690060000|2021-03-02 13:01:00|542.52|538.52|542.94|538.94|542.94|538.94|542.44|538.44|20
1614690070000|2021-03-02 13:01:10|542.95|538.95|544.01|540.01|544.02|540.02|542.82|538.82|31
1614690080000|2021-03-02 13:01:20|544.02|540.02|544.84|540.84|544.87|540.87|544.01|540.01|30
1614690090000|2021-03-02 13:01:30|544.85|540.85|544.84|540.84|544.96|540.96|544.59|540.59|28
1614690100000|2021-03-02 13:01:40|544.76|540.76|545.65|541.65|545.81|541.81|544.6|540.6|38
1614690110000|2021-03-02 13:01:50|545.66|541.66|547.09|543.09|547.09|543.09|545.33|541.33|29
1614690120000|2021-03-02 13:02:00|547.1|543.1|546.43|542.43|547.1|543.1|545.97|541.97|37
1614690130000|2021-03-02 13:02:10|546.36|542.36|546.28|542.28|546.73|542.73|546.16|542.16|36
1614690140000|2021-03-02 13:02:20|546.27|542.27|546.71|542.71|546.88|542.88|546.26|542.26|30
1614690150000|2021-03-02 13:02:30|546.72|542.72|546.44|542.44|546.83|542.83|546.21|542.21|31
1614690160000|2021-03-02 13:02:40|546.49|542.49|546.54|542.54|546.68|542.68|546.46|542.46|32
1614690170000|2021-03-02 13:02:50|546.57|542.57|547.07|543.07|547.07|543.07|546.56|542.56|30
1614690180000|2021-03-02 13:03:00|547.09|543.09|547.3|543.3|547.3|543.3|546.69|542.69|26
1614690190000|2021-03-02 13:03:10|547.21|543.21|547.31|543.31|547.43|543.43|546.86|542.86|28
1614690200000|2021-03-02 13:03:20|547.33|543.33|547.38|543.38|547.47|543.47|547.22|543.22|33
1614690210000|2021-03-02 13:03:30|547.41|543.41|547.71|543.71|547.71|543.71|547.4|543.4|30
1614690220000|2021-03-02 13:03:40|547.93|543.93|547.91|543.91|548.05|544.05|547.89|543.89|30
1614690230000|2021-03-02 13:03:50|547.95|543.95|547.74|543.74|547.95|543.95|547.56|543.56|27
1614690240000|2021-03-02 13:04:00|547.73|543.73|547.48|543.48|547.73|543.73|547.47|543.47|24
1614690250000|2021-03-02 13:04:10|547.49|543.49|547.56|543.56|547.59|543.59|547.49|543.49|22
1614690260000|2021-03-02 13:04:20|547.57|543.57|547.43|543.43|547.84|543.84|547.42|543.42|32
1614690270000|2021-03-02 13:04:30|547.39|543.39|547.38|543.38|547.46|543.46|547.35|543.35|27
1614690280000|2021-03-02 13:04:40|547.37|543.37|546.78|542.78|547.37|543.37|546.75|542.75|31
1614690290000|2021-03-02 13:04:50|546.74|542.74|546.75|542.75|546.82|542.82|546.52|542.52|31
1614690300000|2021-03-02 13:05:00|546.82|542.82|546.5|542.5|546.87|542.87|546.5|542.5|22
1614690310000|2021-03-02 13:05:10|546.49|542.49|545.91|541.91|546.49|542.49|545.88|541.88|33
1614690320000|2021-03-02 13:05:20|545.88|541.88|545.85|541.85|546.08|542.08|545.81|541.81|29
1614690330000|2021-03-02 13:05:30|545.84|541.84|545.19|541.19|545.84|541.84|545.19|541.19|28
1614690340000|2021-03-02 13:05:40|545.21|541.21|544.96|540.96|545.25|541.25|544.88|540.88|29
1614690350000|2021-03-02 13:05:50|544.82|540.82|544.77|540.77|545.07|541.07|544.74|540.74|31
1614690360000|2021-03-02 13:06:00|544.73|540.73|544.52|540.52|544.78|540.78|544.51|540.51|27
1614690370000|2021-03-02 13:06:10|544.51|540.51|544.45|540.45|544.69|540.69|544.43|540.43|30
1614690380000|2021-03-02 13:06:20|544.46|540.46|544.5|540.5|544.74|540.74|544.24|540.24|34
1614690390000|2021-03-02 13:06:30|544.53|540.53|544.54|540.54|544.55|540.55|544.15|540.15|32
1614690400000|2021-03-02 13:06:40|544.59|540.59|544.88|540.88|544.93|540.93|544.51|540.51|30
1614690410000|2021-03-02 13:06:50|544.89|540.89|544.75|540.75|544.95|540.95|544.63|540.63|24
1614690420000|2021-03-02 13:07:00|544.74|540.74|544.55|540.55|544.78|540.78|544.55|540.55|23
1614690430000|2021-03-02 13:07:10|544.54|540.54|544.55|540.55|544.87|540.87|544.54|540.54|28
1614690440000|2021-03-02 13:07:20|544.7|540.7|544.47|540.47|544.7|540.7|544.45|540.45|22
1614690450000|2021-03-02 13:07:30|544.46|540.46|544.27|540.27|544.48|540.48|544.23|540.23|29
1614690460000|2021-03-02 13:07:40|544.26|540.26|544.28|540.28|544.29|540.29|544.05|540.05|24
1614690470000|2021-03-02 13:07:50|544.36|540.36|544.08|540.08|544.46|540.46|544.08|540.08|28
1614690480000|2021-03-02 13:08:00|544.06|540.06|543.94|539.94|544.08|540.08|543.94|539.94|24
1614690490000|2021-03-02 13:08:10|543.9|539.9|543.85|539.85|544|540|543.79|539.79|19
1614690500000|2021-03-02 13:08:20|543.84|539.84|543.4|539.4|543.84|539.84|543.4|539.4|30
1614690510000|2021-03-02 13:08:30|543.37|539.37|542.76|538.76|543.45|539.45|542.76|538.76|32
1614690520000|2021-03-02 13:08:40|542.72|538.72|542.56|538.56|542.72|538.72|542.4|538.4|25
1614690530000|2021-03-02 13:08:50|542.55|538.55|542.34|538.34|542.67|538.67|542.29|538.29|24
1614690540000|2021-03-02 13:09:00|542.33|538.33|542.46|538.46|542.84|538.84|542.33|538.33|33
1614690550000|2021-03-02 13:09:10|542.51|538.51|542.48|538.48|542.62|538.62|542.23|538.23|24
1614690560000|2021-03-02 13:09:20|542.5|538.5|542.18|538.18|542.58|538.58|542.18|538.18|26
1614690570000|2021-03-02 13:09:30|542.22|538.22|542.1|538.1|542.22|538.22|541.98|537.98|32
1614690580000|2021-03-02 13:09:40|542.07|538.07|542.54|538.54|542.54|538.54|542.07|538.07|29
1614690590000|2021-03-02 13:09:50|542.55|538.55|542.52|538.52|542.57|538.57|542.39|538.39|15
1614690600000|2021-03-02 13:10:00|542.51|538.51|542.15|538.15|542.54|538.54|542.1|538.1|28
1614690610000|2021-03-02 13:10:10|542.22|538.22|542.02|538.02|542.27|538.27|542.02|538.02|23
1614690620000|2021-03-02 13:10:20|542.06|538.06|541.87|537.87|542.2|538.2|541.87|537.87|23
1614690630000|2021-03-02 13:10:30|541.86|537.86|541.62|537.62|541.86|537.86|541.61|537.61|15
1614690640000|2021-03-02 13:10:40|541.59|537.59|541.09|537.09|541.59|537.59|541.09|537.09|28
1614690650000|2021-03-02 13:10:50|541.1|537.1|540.94|536.94|541.13|537.13|540.92|536.92|19
1614690660000|2021-03-02 13:11:00|540.97|536.97|541.16|537.16|541.46|537.46|540.93|536.93|28
1614690670000|2021-03-02 13:11:10|541.14|537.14|541.67|537.67|541.67|537.67|541.13|537.13|25
1614690680000|2021-03-02 13:11:20|541.65|537.65|541.85|537.85|541.94|537.94|541.65|537.65|24
1614690690000|2021-03-02 13:11:30|542.14|538.14|542.07|538.07|542.41|538.41|541.98|537.98|14
1614690700000|2021-03-02 13:11:40|542.12|538.12|542.33|538.33|542.68|538.68|541.87|537.87|27
1614690710000|2021-03-02 13:11:50|542.3|538.3|542.03|538.03|542.36|538.36|541.97|537.97|26
1614690720000|2021-03-02 13:12:00|542|538|542.09|538.09|542.1|538.1|541.93|537.93|24
1614690730000|2021-03-02 13:12:10|542.1|538.1|542.46|538.46|542.48|538.48|542.02|538.02|25
1614690740000|2021-03-02 13:12:20|542.47|538.47|542|538|542.47|538.47|542|538|19
1614690750000|2021-03-02 13:12:30|542.02|538.02|542.38|538.38|542.41|538.41|542.02|538.02|25
1614690760000|2021-03-02 13:12:40|542.37|538.37|542.09|538.09|542.38|538.38|542.09|538.09|20
1614690770000|2021-03-02 13:12:50|542.08|538.08|541.96|537.96|542.1|538.1|541.95|537.95|14
1614690780000|2021-03-02 13:13:00|542.03|538.03|541.3|537.3|542.03|538.03|541.27|537.27|21
1614690790000|2021-03-02 13:13:10|541.33|537.33|541.01|537.01|541.34|537.34|540.99|536.99|32
1614690800000|2021-03-02 13:13:20|541|537|541.1|537.1|541.1|537.1|540.84|536.84|22
1614690810000|2021-03-02 13:13:30|541.09|537.09|541.2|537.2|541.33|537.33|541.09|537.09|19
1614690820000|2021-03-02 13:13:40|541.21|537.21|541.08|537.08|541.21|537.21|541.04|537.04|17
1614690830000|2021-03-02 13:13:50|541.04|537.04|540.88|536.88|541.07|537.07|540.8|536.8|27
1614690840000|2021-03-02 13:14:00|540.86|536.86|541.24|537.24|541.24|537.24|540.86|536.86|26
1614690850000|2021-03-02 13:14:10|541.27|537.27|540.9|536.9|541.27|537.27|540.9|536.9|26
1614690860000|2021-03-02 13:14:20|540.91|536.91|541.33|537.33|541.33|537.33|540.9|536.9|20
1614690870000|2021-03-02 13:14:30|541.32|537.32|541.13|537.13|541.36|537.36|541.13|537.13|25
1614690880000|2021-03-02 13:14:40|541.14|537.14|540.99|536.99|541.15|537.15|540.95|536.95|27
1614690890000|2021-03-02 13:14:50|541|537|540.94|536.94|541|537|540.92|536.92|10
1614690900000|2021-03-02 13:15:00|540.95|536.95|541.25|537.25|541.25|537.25|540.94|536.94|16
1614690910000|2021-03-02 13:15:10|541.27|537.27|541.62|537.62|541.62|537.62|541.27|537.27|25
1614690920000|2021-03-02 13:15:20|541.66|537.66|541.55|537.55|541.67|537.67|541.55|537.55|27
1614690930000|2021-03-02 13:15:30|541.54|537.54|541.31|537.31|541.56|537.56|541.29|537.29|25
1614690940000|2021-03-02 13:15:40|541.3|537.3|541.37|537.37|541.37|537.37|541.29|537.29|15
1614690950000|2021-03-02 13:15:50|541.35|537.35|541.31|537.31|541.45|537.45|541.19|537.19|23
1614690960000|2021-03-02 13:16:00|541.33|537.33|541.36|537.36|541.39|537.39|541.3|537.3|19
1614690970000|2021-03-02 13:16:10|541.35|537.35|541.34|537.34|541.37|537.37|541.27|537.27|21
1614690980000|2021-03-02 13:16:20|541.31|537.31|541.36|537.36|541.38|537.38|541.3|537.3|15
1614690990000|2021-03-02 13:16:30|541.35|537.35|541.35|537.35|541.38|537.38|541.33|537.33|14
1614691000000|2021-03-02 13:16:40|541.37|537.37|541.42|537.42|541.52|537.52|541.37|537.37|20
1614691010000|2021-03-02 13:16:50|541.43|537.43|541.41|537.41|541.46|537.46|541.39|537.39|23
1614691020000|2021-03-02 13:17:00|541.44|537.44|540.99|536.99|541.44|537.44|540.98|536.98|23
1614691030000|2021-03-02 13:17:10|541|537|541.01|537.01|541.08|537.08|540.99|536.99|21
1614691040000|2021-03-02 13:17:20|541|537|541.17|537.17|541.24|537.24|541|537|21
1614691050000|2021-03-02 13:17:30|541.16|537.16|541.27|537.27|541.27|537.27|541.15|537.15|21
1614691060000|2021-03-02 13:17:40|541.2|537.2|541.5|537.5|541.6|537.6|541.12|537.12|29
1614691070000|2021-03-02 13:17:50|541.65|537.65|541.78|537.78|541.79|537.79|541.56|537.56|31
1614691080000|2021-03-02 13:18:00|541.8|537.8|541.73|537.73|541.8|537.8|541.67|537.67|24
1614691090000|2021-03-02 13:18:10|541.77|537.77|541.72|537.72|541.8|537.8|541.7|537.7|16
1614691100000|2021-03-02 13:18:20|541.82|537.82|541.81|537.81|541.84|537.84|541.79|537.79|12
1614691110000|2021-03-02 13:18:30|541.82|537.82|541.79|537.79|541.82|537.82|541.75|537.75|20
1614691120000|2021-03-02 13:18:40|541.78|537.78|541.46|537.46|541.79|537.79|541.45|537.45|13
1614691130000|2021-03-02 13:18:50|541.48|537.48|541.05|537.05|541.48|537.48|541.05|537.05|27
1614691140000|2021-03-02 13:19:00|541.06|537.06|540.98|536.98|541.15|537.15|540.98|536.98|25
1614691150000|2021-03-02 13:19:10|541|537|540.96|536.96|541|537|540.95|536.95|13
1614691160000|2021-03-02 13:19:20|540.98|536.98|541.1|537.1|541.1|537.1|540.98|536.98|28
1614691170000|2021-03-02 13:19:30|541.09|537.09|541.26|537.26|541.35|537.35|541.09|537.09|27
1614691180000|2021-03-02 13:19:40|541.22|537.22|541.41|537.41|541.41|537.41|541.22|537.22|25
1614691190000|2021-03-02 13:19:50|541.43|537.43|541.54|537.54|541.54|537.54|541.36|537.36|19
1614691200000|2021-03-02 13:20:00|541.55|537.55|541.59|537.59|541.61|537.61|541.51|537.51|13
1614691210000|2021-03-02 13:20:10|541.58|537.58|541.6|537.6|541.72|537.72|541.55|537.55|27
1614691220000|2021-03-02 13:20:20|541.57|537.57|541.68|537.68|541.71|537.71|541.51|537.51|24
1614691230000|2021-03-02 13:20:30|541.69|537.69|541.78|537.78|541.78|537.78|541.65|537.65|17
1614691240000|2021-03-02 13:20:40|541.8|537.8|542.04|538.04|542.04|538.04|541.8|537.8|22
1614691250000|2021-03-02 13:20:50|542.1|538.1|542.18|538.18|542.2|538.2|542.1|538.1|24
1614691260000|2021-03-02 13:21:00|542.22|538.22|541.87|537.87|542.22|538.22|541.87|537.87|20
1614691270000|2021-03-02 13:21:10|541.86|537.86|541.88|537.88|541.95|537.95|541.85|537.85|25
1614691280000|2021-03-02 13:21:20|541.89|537.89|541.82|537.82|541.9|537.9|541.78|537.78|20
1614691290000|2021-03-02 13:21:30|541.73|537.73|541.44|537.44|541.76|537.76|541.43|537.43|28
1614691300000|2021-03-02 13:21:40|541.45|537.45|541.45|537.45|541.47|537.47|541.32|537.32|30
1614691310000|2021-03-02 13:21:50|541.44|537.44|541.32|537.32|541.45|537.45|541.32|537.32|22
1614691320000|2021-03-02 13:22:00|541.25|537.25|541.2|537.2|541.39|537.39|541.12|537.12|32
1614691330000|2021-03-02 13:22:10|541.17|537.17|541.27|537.27|541.27|537.27|541.16|537.16|16
1614691340000|2021-03-02 13:22:20|541.31|537.31|541.12|537.12|541.34|537.34|541.06|537.06|18
1614691350000|2021-03-02 13:22:30|541.14|537.14|541.14|537.14|541.14|537.14|541.14|537.14|1
1614691360000|2021-03-02 13:22:40|541.13|537.13|541.08|537.08|541.13|537.13|541.06|537.06|13
1614691370000|2021-03-02 13:22:50|541.07|537.07|540.95|536.95|541.08|537.08|540.95|536.95|12
1614691380000|2021-03-02 13:23:00|540.85|536.85|540.55|536.55|540.85|536.85|540.55|536.55|18
1614691390000|2021-03-02 13:23:10|540.49|536.49|540.49|536.49|540.49|536.49|540.47|536.47|3
1614691400000|2021-03-02 13:23:20|540.47|536.47|540.48|536.48|540.5|536.5|540.45|536.45|8
1614691410000|2021-03-02 13:23:30|540.46|536.46|540.49|536.49|540.52|536.52|540.46|536.46|16
1614691420000|2021-03-02 13:23:40|540.48|536.48|541.12|537.12|541.21|537.21|540.46|536.46|24
1614691430000|2021-03-02 13:23:50|541.15|537.15|541.02|537.02|541.15|537.15|541.01|537.01|23
1614691440000|2021-03-02 13:24:00|541.06|537.06|540.86|536.86|541.06|537.06|540.75|536.75|30
1614691450000|2021-03-02 13:24:10|540.85|536.85|540.86|536.86|540.87|536.87|540.74|536.74|24
1614691460000|2021-03-02 13:24:20|540.85|536.85|541.16|537.16|541.16|537.16|540.78|536.78|27
1614691470000|2021-03-02 13:24:30|541.17|537.17|541.45|537.45|541.45|537.45|541.08|537.08|16
1614691480000|2021-03-02 13:24:40|541.47|537.47|541.6|537.6|541.6|537.6|541.34|537.34|29
1614691490000|2021-03-02 13:24:50|541.67|537.67|541.66|537.66|541.87|537.87|541.66|537.66|29
1614691500000|2021-03-02 13:25:00|541.67|537.67|541.33|537.33|541.67|537.67|541.33|537.33|26
1614691510000|2021-03-02 13:25:10|541.34|537.34|541.56|537.56|541.56|537.56|541.26|537.26|22
1614691520000|2021-03-02 13:25:20|541.6|537.6|541.67|537.67|541.69|537.69|541.45|537.45|24
1614691530000|2021-03-02 13:25:30|541.66|537.66|541.4|537.4|541.7|537.7|541.4|537.4|31
1614691540000|2021-03-02 13:25:40|541.35|537.35|541.36|537.36|541.46|537.46|541.3|537.3|21
1614691550000|2021-03-02 13:25:50|541.35|537.35|541.36|537.36|541.39|537.39|541.28|537.28|30
1614691560000|2021-03-02 13:26:00|541.37|537.37|541.27|537.27|541.38|537.38|541.27|537.27|19
1614691570000|2021-03-02 13:26:10|541.28|537.28|541.08|537.08|541.28|537.28|541.06|537.06|26
1614691580000|2021-03-02 13:26:20|541.1|537.1|540.81|536.81|541.25|537.25|540.81|536.81|16
1614691590000|2021-03-02 13:26:30|540.79|536.79|540.9|536.9|540.98|536.98|540.74|536.74|28
1614691600000|2021-03-02 13:26:40|540.89|536.89|540.62|536.62|540.89|536.89|540.62|536.62|22
1614691610000|2021-03-02 13:26:50|540.61|536.61|540.59|536.59|540.62|536.62|540.58|536.58|17
1614691620000|2021-03-02 13:27:00|540.58|536.58|540.39|536.39|540.58|536.58|540.32|536.32|24
1614691630000|2021-03-02 13:27:10|540.34|536.34|540.36|536.36|540.39|536.39|540.33|536.33|28
1614691640000|2021-03-02 13:27:20|540.37|536.37|540.18|536.18|540.37|536.37|540.05|536.05|19
1614691650000|2021-03-02 13:27:30|540.19|536.19|540.01|536.01|540.19|536.19|539.99|535.99|18
1614691660000|2021-03-02 13:27:40|539.99|535.99|540.35|536.35|540.35|536.35|539.99|535.99|25
1614691670000|2021-03-02 13:27:50|540.39|536.39|540.47|536.47|540.58|536.58|540.32|536.32|21
1614691680000|2021-03-02 13:28:00|540.44|536.44|540.19|536.19|540.47|536.47|540.19|536.19|19
1614691690000|2021-03-02 13:28:10|540.22|536.22|540.21|536.21|540.23|536.23|540.1|536.1|25
1614691700000|2021-03-02 13:28:20|540.22|536.22|540.34|536.34|540.37|536.37|540.07|536.07|35
1614691710000|2021-03-02 13:28:30|540.37|536.37|540.43|536.43|540.49|536.49|540.35|536.35|20
1614691720000|2021-03-02 13:28:40|540.47|536.47|540.43|536.43|540.47|536.47|540.42|536.42|12
1614691730000|2021-03-02 13:28:50|540.45|536.45|540.5|536.5|540.53|536.53|540.43|536.43|28
1614691740000|2021-03-02 13:29:00|540.53|536.53|540.59|536.59|540.65|536.65|540.49|536.49|26
1614691750000|2021-03-02 13:29:10|540.63|536.63|541.19|537.19|541.25|537.25|540.56|536.56|26
1614691760000|2021-03-02 13:29:20|541.15|537.15|540.94|536.94|541.2|537.2|540.9|536.9|30
1614691770000|2021-03-02 13:29:30|540.95|536.95|540.92|536.92|541.2|537.2|540.91|536.91|28
1614691780000|2021-03-02 13:29:40|540.94|536.94|541.32|537.32|541.38|537.38|540.94|536.94|29
1614691790000|2021-03-02 13:29:50|541.3|537.3|541.36|537.36|541.55|537.55|541.3|537.3|31
1614691800000|2021-03-02 13:30:00|541.35|537.35|540.93|536.93|541.35|537.35|540.93|536.93|29
1614691810000|2021-03-02 13:30:10|540.92|536.92|540.4|536.4|540.92|536.92|540.4|536.4|26
1614691820000|2021-03-02 13:30:20|540.42|536.42|540.23|536.23|540.42|536.42|540.19|536.19|30
1614691830000|2021-03-02 13:30:30|540.25|536.25|540.19|536.19|540.25|536.25|540.15|536.15|29
1614691840000|2021-03-02 13:30:40|540.18|536.18|540.47|536.47|540.53|536.53|540.18|536.18|32
1614691850000|2021-03-02 13:30:50|540.48|536.48|540.87|536.87|541.07|537.07|540.31|536.31|30
1614691860000|2021-03-02 13:31:00|540.85|536.85|540.61|536.61|540.94|536.94|540.57|536.57|30
1614691870000|2021-03-02 13:31:10|540.57|536.57|540.38|536.38|540.71|536.71|540.38|536.38|27
1614691880000|2021-03-02 13:31:20|540.34|536.34|540.44|536.44|540.45|536.45|540.18|536.18|22
1614691890000|2021-03-02 13:31:30|540.5|536.5|541|537|541.13|537.13|540.5|536.5|30
1614691900000|2021-03-02 13:31:40|541.04|537.04|540.93|536.93|541.16|537.16|540.9|536.9|29
1614691910000|2021-03-02 13:31:50|540.94|536.94|540.94|536.94|540.96|536.96|540.8|536.8|21
1614691920000|2021-03-02 13:32:00|540.93|536.93|540.89|536.89|540.93|536.93|540.89|536.89|7
1614691930000|2021-03-02 13:32:10|540.93|536.93|540.87|536.87|540.95|536.95|540.87|536.87|17
1614691940000|2021-03-02 13:32:20|540.92|536.92|540.79|536.79|540.92|536.92|540.6|536.6|12
1614691950000|2021-03-02 13:32:30|540.78|536.78|540.87|536.87|540.87|536.87|540.78|536.78|13
1614691960000|2021-03-02 13:32:40|540.86|536.86|540.55|536.55|540.86|536.86|540.5|536.5|14
1614691970000|2021-03-02 13:32:50|540.52|536.52|540.42|536.42|540.52|536.52|540.41|536.41|23
1614691980000|2021-03-02 13:33:00|540.45|536.45|540.21|536.21|540.47|536.47|540.21|536.21|22
1614691990000|2021-03-02 13:33:10|540.19|536.19|540|536|540.24|536.24|539.93|535.93|22
1614692000000|2021-03-02 13:33:20|539.99|535.99|540.21|536.21|540.25|536.25|539.99|535.99|24
1614692010000|2021-03-02 13:33:30|540.2|536.2|540.02|536.02|540.3|536.3|540.02|536.02|19
1614692020000|2021-03-02 13:33:40|540.03|536.03|540.15|536.15|540.15|536.15|540.03|536.03|18
1614692030000|2021-03-02 13:33:50|540.13|536.13|540.12|536.12|540.16|536.16|540.11|536.11|15
1614692040000|2021-03-02 13:34:00|540.02|536.02|540.01|536.01|540.09|536.09|539.82|535.82|25
1614692050000|2021-03-02 13:34:10|540.02|536.02|539.92|535.92|540.02|536.02|539.92|535.92|14
1614692060000|2021-03-02 13:34:20|539.91|535.91|540.01|536.01|540.02|536.02|539.89|535.89|20
1614692070000|2021-03-02 13:34:30|540|536|539.81|535.81|540.01|536.01|539.78|535.78|18
1614692080000|2021-03-02 13:34:40|539.8|535.8|539.89|535.89|539.94|535.94|539.8|535.8|18
1614692090000|2021-03-02 13:34:50|539.91|535.91|540|536|540|536|539.91|535.91|14
1614692100000|2021-03-02 13:35:00|539.99|535.99|540.32|536.32|540.32|536.32|539.99|535.99|19
1614692110000|2021-03-02 13:35:10|540.33|536.33|540.33|536.33|540.38|536.38|540.3|536.3|22
1614692120000|2021-03-02 13:35:20|540.37|536.37|540.21|536.21|540.39|536.39|540.04|536.04|27
1614692130000|2021-03-02 13:35:30|540.09|536.09|540.24|536.24|540.26|536.26|540.04|536.04|24
1614692140000|2021-03-02 13:35:40|540.29|536.29|540.34|536.34|540.39|536.39|540.26|536.26|27
1614692150000|2021-03-02 13:35:50|540.32|536.32|540.2|536.2|540.32|536.32|540.12|536.12|18
1614692160000|2021-03-02 13:36:00|540.21|536.21|540.26|536.26|540.26|536.26|540.21|536.21|15
1614692170000|2021-03-02 13:36:10|540.25|536.25|540.29|536.29|540.36|536.36|540.24|536.24|29
1614692180000|2021-03-02 13:36:20|540.27|536.27|540.15|536.15|540.27|536.27|540.12|536.12|11
1614692190000|2021-03-02 13:36:30|540.16|536.16|540.17|536.17|540.19|536.19|540.16|536.16|9
1614692200000|2021-03-02 13:36:40|540.16|536.16|540.2|536.2|540.22|536.22|540.16|536.16|11
1614692210000|2021-03-02 13:36:50|540.19|536.19|540.14|536.14|540.23|536.23|540.14|536.14|14
1614692220000|2021-03-02 13:37:00|540.13|536.13|540.09|536.09|540.15|536.15|540.06|536.06|14
1614692230000|2021-03-02 13:37:10|540.1|536.1|539.88|535.88|540.13|536.13|539.84|535.84|21
1614692240000|2021-03-02 13:37:20|539.87|535.87|539.71|535.71|539.87|535.87|539.54|535.54|9
1614692250000|2021-03-02 13:37:30|539.64|535.64|539.79|535.79|539.84|535.84|539.64|535.64|33
1614692260000|2021-03-02 13:37:40|539.8|535.8|539.62|535.62|539.8|535.8|539.59|535.59|13
1614692270000|2021-03-02 13:37:50|539.58|535.58|539.37|535.37|539.59|535.59|539.36|535.36|24
1614692280000|2021-03-02 13:38:00|539.4|535.4|538.51|534.51|539.4|535.4|538.51|534.51|18
1614692290000|2021-03-02 13:38:10|538.53|534.53|538.63|534.63|538.82|534.82|538.53|534.53|20
1614692300000|2021-03-02 13:38:20|538.62|534.62|538.73|534.73|538.73|534.73|538.49|534.49|22
1614692310000|2021-03-02 13:38:30|538.76|534.76|538.79|534.79|539.06|535.06|538.72|534.72|31
1614692320000|2021-03-02 13:38:40|538.75|534.75|538.47|534.47|538.75|534.75|538.46|534.46|24
1614692330000|2021-03-02 13:38:50|538.5|534.5|538.47|534.47|538.5|534.5|538.41|534.41|29
1614692340000|2021-03-02 13:39:00|538.43|534.43|538.46|534.46|538.57|534.57|538.43|534.43|28
1614692350000|2021-03-02 13:39:10|538.47|534.47|538.43|534.43|538.47|534.47|538.39|534.39|20
1614692360000|2021-03-02 13:39:20|538.42|534.42|538.71|534.71|538.71|534.71|538.42|534.42|22
1614692370000|2021-03-02 13:39:30|538.67|534.67|538.65|534.65|538.74|534.74|538.59|534.59|23
1614692380000|2021-03-02 13:39:40|538.68|534.68|538.68|534.68|538.73|534.73|538.59|534.59|28
1614692390000|2021-03-02 13:39:50|538.66|534.66|538.66|534.66|538.7|534.7|538.62|534.62|25
1614692400000|2021-03-02 13:40:00|538.68|534.68|538.64|534.64|538.68|534.68|538.63|534.63|6
1614692410000|2021-03-02 13:40:10|538.5|534.5|538.31|534.31|538.5|534.5|538.3|534.3|22
1614692420000|2021-03-02 13:40:20|538.3|534.3|538.2|534.2|538.3|534.3|538.12|534.12|11
1614692430000|2021-03-02 13:40:30|538.19|534.19|538.23|534.23|538.25|534.25|538.15|534.15|18
1614692440000|2021-03-02 13:40:40|538.22|534.22|538.29|534.29|538.3|534.3|538.13|534.13|19
1614692450000|2021-03-02 13:40:50|538.3|534.3|538.25|534.25|538.33|534.33|538.23|534.23|19
1614692460000|2021-03-02 13:41:00|538.26|534.26|538.5|534.5|538.56|534.56|538.25|534.25|23
1614692470000|2021-03-02 13:41:10|538.47|534.47|538.27|534.27|538.47|534.47|538.23|534.23|25
1614692480000|2021-03-02 13:41:20|538.24|534.24|538.25|534.25|538.32|534.32|538.18|534.18|22
1614692490000|2021-03-02 13:41:30|538.21|534.21|538.17|534.17|538.22|534.22|538.13|534.13|20
1614692500000|2021-03-02 13:41:40|538.16|534.16|536.72|532.72|538.17|534.17|536.67|532.67|29
1614692510000|2021-03-02 13:41:50|536.76|532.76|537.03|533.03|537.09|533.09|536.57|532.57|29
1614692520000|2021-03-02 13:42:00|537.06|533.06|536.61|532.61|537.06|533.06|536.61|532.61|24
1614692530000|2021-03-02 13:42:10|536.6|532.6|536.28|532.28|536.77|532.77|536.28|532.28|23
1614692540000|2021-03-02 13:42:20|536.34|532.34|536.17|532.17|536.37|532.37|536.15|532.15|21
1614692550000|2021-03-02 13:42:30|536.16|532.16|536.21|532.21|536.34|532.34|536.15|532.15|34
1614692560000|2021-03-02 13:42:40|536.19|532.19|535.95|531.95|536.2|532.2|535.95|531.95|22
1614692570000|2021-03-02 13:42:50|535.97|531.97|536.1|532.1|536.23|532.23|535.91|531.91|30
1614692580000|2021-03-02 13:43:00|536.13|532.13|535.87|531.87|536.18|532.18|535.85|531.85|33
1614692590000|2021-03-02 13:43:10|535.85|531.85|535.97|531.97|535.97|531.97|535.54|531.54|26
1614692600000|2021-03-02 13:43:20|535.93|531.93|536.08|532.08|536.13|532.13|535.93|531.93|21
1614692610000|2021-03-02 13:43:30|536.11|532.11|536.16|532.16|536.25|532.25|536.11|532.11|12
1614692620000|2021-03-02 13:43:40|536.17|532.17|536.01|532.01|536.34|532.34|535.98|531.98|25
1614692630000|2021-03-02 13:43:50|535.97|531.97|535.87|531.87|536.03|532.03|535.86|531.86|27
1614692640000|2021-03-02 13:44:00|535.86|531.86|535.51|531.51|535.86|531.86|535.51|531.51|32
1614692650000|2021-03-02 13:44:10|535.52|531.52|535.73|531.73|535.74|531.74|535.52|531.52|23
1614692660000|2021-03-02 13:44:20|535.76|531.76|536.03|532.03|536.09|532.09|535.74|531.74|31
1614692670000|2021-03-02 13:44:30|536.07|532.07|536.27|532.27|536.37|532.37|536.07|532.07|25
1614692680000|2021-03-02 13:44:40|536.29|532.29|536.49|532.49|536.53|532.53|536.27|532.27|20
1614692690000|2021-03-02 13:44:50|536.48|532.48|536.45|532.45|536.55|532.55|536.43|532.43|28
1614692700000|2021-03-02 13:45:00|536.44|532.44|536.17|532.17|536.52|532.52|536.08|532.08|30
1614692710000|2021-03-02 13:45:10|536.19|532.19|536.42|532.42|536.42|532.42|536.15|532.15|29
1614692720000|2021-03-02 13:45:20|536.46|532.46|536.52|532.52|536.52|532.52|536.39|532.39|14
1614692730000|2021-03-02 13:45:30|536.5|532.5|536.29|532.29|536.58|532.58|536.21|532.21|31
1614692740000|2021-03-02 13:45:40|536.27|532.27|536.24|532.24|536.41|532.41|536.24|532.24|27
1614692750000|2021-03-02 13:45:50|536.25|532.25|536.28|532.28|536.29|532.29|536.25|532.25|8
1614692760000|2021-03-02 13:46:00|536.25|532.25|536.44|532.44|536.54|532.54|536.25|532.25|35
1614692770000|2021-03-02 13:46:10|536.41|532.41|536.33|532.33|536.47|532.47|536.31|532.31|23
1614692780000|2021-03-02 13:46:20|536.24|532.24|535.65|531.65|536.25|532.25|535.65|531.65|25
1614692790000|2021-03-02 13:46:30|535.66|531.66|535.41|531.41|535.67|531.67|535.41|531.41|22
1614692800000|2021-03-02 13:46:40|535.42|531.42|535.33|531.33|535.42|531.42|535.33|531.33|17
1614692810000|2021-03-02 13:46:50|535.35|531.35|535.08|531.08|535.35|531.35|535.03|531.03|19
1614692820000|2021-03-02 13:47:00|535.07|531.07|534.76|530.76|535.27|531.27|534.76|530.76|29
1614692830000|2021-03-02 13:47:10|534.71|530.71|534.14|530.14|535.17|531.17|534.14|530.14|22
1614692840000|2021-03-02 13:47:20|534.15|530.15|534.61|530.61|534.73|530.73|534.14|530.14|24
1614692850000|2021-03-02 13:47:30|534.6|530.6|535.27|531.27|535.31|531.31|534.57|530.57|31
1614692860000|2021-03-02 13:47:40|535.28|531.28|535.39|531.39|535.39|531.39|535.23|531.23|28
1614692870000|2021-03-02 13:47:50|535.43|531.43|535.39|531.39|535.47|531.47|535.23|531.23|22
1614692880000|2021-03-02 13:48:00|535.3|531.3|535.39|531.39|535.48|531.48|535.3|531.3|24
1614692890000|2021-03-02 13:48:10|535.4|531.4|535.87|531.87|535.9|531.9|535.4|531.4|24
1614692900000|2021-03-02 13:48:20|535.89|531.89|535.94|531.94|536.15|532.15|535.88|531.88|31
1614692910000|2021-03-02 13:48:30|536|532|536.09|532.09|536.44|532.44|535.93|531.93|32
1614692920000|2021-03-02 13:48:40|536.11|532.11|536.15|532.15|536.38|532.38|536.05|532.05|31
1614692930000|2021-03-02 13:48:50|536.13|532.13|535.82|531.82|536.15|532.15|535.63|531.63|35
1614692940000|2021-03-02 13:49:00|535.64|531.64|536.34|532.34|536.34|532.34|535.64|531.64|22
1614692950000|2021-03-02 13:49:10|536.32|532.32|536.44|532.44|536.44|532.44|536.32|532.32|21
1614692960000|2021-03-02 13:49:20|536.43|532.43|536.47|532.47|536.54|532.54|536.37|532.37|26
1614692970000|2021-03-02 13:49:30|536.45|532.45|536.55|532.55|536.55|532.55|536.41|532.41|29
1614692980000|2021-03-02 13:49:40|536.51|532.51|536.48|532.48|536.65|532.65|536.48|532.48|31
1614692990000|2021-03-02 13:49:50|536.49|532.49|536.32|532.32|536.58|532.58|536.28|532.28|33
1614693000000|2021-03-02 13:50:00|536.33|532.33|536.57|532.57|536.64|532.64|536.33|532.33|29
1614693010000|2021-03-02 13:50:10|536.58|532.58|536.65|532.65|536.7|532.7|536.56|532.56|17
1614693020000|2021-03-02 13:50:20|536.64|532.64|536.69|532.69|536.71|532.71|536.64|532.64|11
1614693030000|2021-03-02 13:50:30|536.71|532.71|536.7|532.7|536.71|532.71|536.67|532.67|11
1614693040000|2021-03-02 13:50:40|536.68|532.68|536.57|532.57|536.71|532.71|536.57|532.57|26
1614693050000|2021-03-02 13:50:50|536.58|532.58|536.49|532.49|536.61|532.61|536.4|532.4|28
1614693060000|2021-03-02 13:51:00|536.51|532.51|536.68|532.68|536.72|532.72|536.51|532.51|21
1614693070000|2021-03-02 13:51:10|536.66|532.66|536.7|532.7|536.71|532.71|536.65|532.65|11
1614693080000|2021-03-02 13:51:20|536.68|532.68|536.62|532.62|536.71|532.71|536.61|532.61|15
1614693090000|2021-03-02 13:51:30|536.56|532.56|536.66|532.66|536.66|532.66|536.56|532.56|7
1614693100000|2021-03-02 13:51:40|536.64|532.64|536.66|532.66|536.66|532.66|536.61|532.61|10
1614693110000|2021-03-02 13:51:50|536.63|532.63|536.76|532.76|536.76|532.76|536.63|532.63|14
1614693120000|2021-03-02 13:52:00|536.75|532.75|536.75|532.75|536.77|532.77|536.73|532.73|15
1614693130000|2021-03-02 13:52:10|536.76|532.76|536.76|532.76|536.76|532.76|536.74|532.74|9
1614693140000|2021-03-02 13:52:20|536.75|532.75|536.5|532.5|536.76|532.76|536.45|532.45|25
1614693150000|2021-03-02 13:52:30|536.51|532.51|536.58|532.58|536.65|532.65|536.4|532.4|32
1614693160000|2021-03-02 13:52:40|536.59|532.59|536.59|532.59|536.66|532.66|536.56|532.56|24
1614693170000|2021-03-02 13:52:50|536.58|532.58|536.57|532.57|536.6|532.6|536.55|532.55|20
1614693180000|2021-03-02 13:53:00|536.55|532.55|536.61|532.61|536.61|532.61|536.49|532.49|25
1614693190000|2021-03-02 13:53:10|536.59|532.59|536.61|532.61|536.62|532.62|536.56|532.56|21
1614693200000|2021-03-02 13:53:20|536.57|532.57|536.61|532.61|536.61|532.61|536.54|532.54|15
1614693210000|2021-03-02 13:53:30|536.56|532.56|536.51|532.51|536.6|532.6|536.49|532.49|15
1614693220000|2021-03-02 13:53:40|536.5|532.5|536.28|532.28|536.51|532.51|536.28|532.28|20
1614693230000|2021-03-02 13:53:50|536.27|532.27|536.25|532.25|536.32|532.32|536.25|532.25|21
1614693240000|2021-03-02 13:54:00|536.26|532.26|536.43|532.43|536.45|532.45|536.25|532.25|16
1614693250000|2021-03-02 13:54:10|536.44|532.44|536.53|532.53|536.58|532.58|536.43|532.43|19
1614693260000|2021-03-02 13:54:20|536.54|532.54|536.6|532.6|536.6|532.6|536.54|532.54|13
1614693270000|2021-03-02 13:54:30|536.59|532.59|536.62|532.62|536.62|532.62|536.55|532.55|15
1614693280000|2021-03-02 13:54:40|536.65|532.65|536.71|532.71|536.8|532.8|536.65|532.65|27
1614693290000|2021-03-02 13:54:50|536.72|532.72|536.74|532.74|536.74|532.74|536.68|532.68|23
1614693300000|2021-03-02 13:55:00|536.73|532.73|536.45|532.45|536.74|532.74|536.45|532.45|17
1614693310000|2021-03-02 13:55:10|536.42|532.42|536.07|532.07|536.44|532.44|535.97|531.97|31
1614693320000|2021-03-02 13:55:20|536.11|532.11|536.38|532.38|536.38|532.38|536.11|532.11|22
1614693330000|2021-03-02 13:55:30|536.39|532.39|536.38|532.38|536.5|532.5|536.36|532.36|21
1614693340000|2021-03-02 13:55:40|536.35|532.35|536.54|532.54|536.63|532.63|536.35|532.35|21
1614693350000|2021-03-02 13:55:50|536.53|532.53|536.27|532.27|536.58|532.58|536.27|532.27|25
1614693360000|2021-03-02 13:56:00|536.23|532.23|536.42|532.42|536.42|532.42|536.23|532.23|19
1614693370000|2021-03-02 13:56:10|536.4|532.4|536.46|532.46|536.47|532.47|536.37|532.37|21
1614693380000|2021-03-02 13:56:20|536.42|532.42|536.42|532.42|536.46|532.46|536.33|532.33|24
1614693390000|2021-03-02 13:56:30|536.43|532.43|536.38|532.38|536.43|532.43|536.34|532.34|23
1614693400000|2021-03-02 13:56:40|536.37|532.37|536.43|532.43|536.43|532.43|536.32|532.32|23
1614693410000|2021-03-02 13:56:50|536.4|532.4|536.41|532.41|536.43|532.43|536.38|532.38|17
1614693420000|2021-03-02 13:57:00|536.42|532.42|536.38|532.38|536.43|532.43|536.38|532.38|14
1614693430000|2021-03-02 13:57:10|536.39|532.39|536.28|532.28|536.4|532.4|536.25|532.25|21
1614693440000|2021-03-02 13:57:20|536.25|532.25|536.26|532.26|536.26|532.26|536.25|532.25|4
1614693450000|2021-03-02 13:57:30|536.23|532.23|536.37|532.37|536.42|532.42|536.23|532.23|13
1614693460000|2021-03-02 13:57:40|536.38|532.38|536.47|532.47|536.49|532.49|536.38|532.38|29
1614693470000|2021-03-02 13:57:50|536.48|532.48|536.43|532.43|536.48|532.48|536.4|532.4|9
1614693480000|2021-03-02 13:58:00|536.42|532.42|536.44|532.44|536.47|532.47|536.4|532.4|16
1614693490000|2021-03-02 13:58:10|536.45|532.45|536.73|532.73|536.73|532.73|536.43|532.43|18
1614693500000|2021-03-02 13:58:20|536.72|532.72|536.54|532.54|536.84|532.84|536.51|532.51|27
1614693510000|2021-03-02 13:58:30|536.56|532.56|536.6|532.6|536.63|532.63|536.55|532.55|14
1614693520000|2021-03-02 13:58:40|536.57|532.57|536.53|532.53|536.65|532.65|536.53|532.53|18
1614693530000|2021-03-02 13:58:50|536.52|532.52|536.63|532.63|536.63|532.63|536.52|532.52|24
1614693540000|2021-03-02 13:59:00|536.66|532.66|536.61|532.61|536.66|532.66|536.6|532.6|22
1614693550000|2021-03-02 13:59:10|536.56|532.56|536.57|532.57|536.69|532.69|536.54|532.54|22
1614693560000|2021-03-02 13:59:20|536.56|532.56|536.57|532.57|536.58|532.58|536.53|532.53|12
1614693570000|2021-03-02 13:59:30|536.58|532.58|536.63|532.63|536.68|532.68|536.57|532.57|16
1614693580000|2021-03-02 13:59:40|536.67|532.67|536.6|532.6|536.68|532.68|536.58|532.58|17
1614693590000|2021-03-02 13:59:50|536.63|532.63|536.72|532.72|536.72|532.72|536.59|532.59|13
1614693600000|2021-03-02 14:00:00|536.7|532.7|536.46|532.46|536.85|532.85|536.45|532.45|24
1614693610000|2021-03-02 14:00:10|536.45|532.45|536.05|532.05|536.45|532.45|536.03|532.03|22
1614693620000|2021-03-02 14:00:20|536.06|532.06|536.35|532.35|536.35|532.35|536.04|532.04|31
1614693630000|2021-03-02 14:00:30|536.31|532.31|536.34|532.34|536.38|532.38|536.29|532.29|20
1614693640000|2021-03-02 14:00:40|536.35|532.35|536.51|532.51|536.51|532.51|536.33|532.33|18
1614693650000|2021-03-02 14:00:50|536.49|532.49|536.47|532.47|536.5|532.5|536.42|532.42|16
1614693660000|2021-03-02 14:01:00|536.49|532.49|536.52|532.52|536.55|532.55|536.47|532.47|12
1614693670000|2021-03-02 14:01:10|536.53|532.53|536.53|532.53|536.84|532.84|536.49|532.49|24
1614693680000|2021-03-02 14:01:20|536.52|532.52|536.2|532.2|536.52|532.52|536.19|532.19|14
1614693690000|2021-03-02 14:01:30|536.19|532.19|536.18|532.18|536.2|532.2|536.06|532.06|19
1614693700000|2021-03-02 14:01:40|536.21|532.21|536.12|532.12|536.21|532.21|536.09|532.09|26
1614693710000|2021-03-02 14:01:50|536.1|532.1|536.06|532.06|536.12|532.12|536.05|532.05|13
1614693720000|2021-03-02 14:02:00|536.07|532.07|536.66|532.66|536.66|532.66|536.07|532.07|29
1614693730000|2021-03-02 14:02:10|536.6|532.6|536.4|532.4|536.66|532.66|536.34|532.34|21
1614693740000|2021-03-02 14:02:20|536.43|532.43|536.32|532.32|536.44|532.44|536.29|532.29|23
1614693750000|2021-03-02 14:02:30|536.33|532.33|536.48|532.48|536.5|532.5|536.31|532.31|24
1614693760000|2021-03-02 14:02:40|536.49|532.49|536.44|532.44|536.5|532.5|536.41|532.41|13
1614693770000|2021-03-02 14:02:50|536.45|532.45|536.41|532.41|536.46|532.46|536.37|532.37|17
1614693780000|2021-03-02 14:03:00|536.42|532.42|536.49|532.49|536.5|532.5|536.35|532.35|28
1614693790000|2021-03-02 14:03:10|536.5|532.5|536.57|532.57|536.57|532.57|536.42|532.42|24
1614693800000|2021-03-02 14:03:20|536.6|532.6|536.3|532.3|536.61|532.61|536.29|532.29|26
1614693810000|2021-03-02 14:03:30|536.29|532.29|536.27|532.27|536.38|532.38|536.27|532.27|15
1614693820000|2021-03-02 14:03:40|536.25|532.25|536.25|532.25|536.26|532.26|536.25|532.25|9
1614693830000|2021-03-02 14:03:50|536.2|532.2|536.18|532.18|536.28|532.28|536.14|532.14|29
1614693840000|2021-03-02 14:04:00|536.14|532.14|536.39|532.39|536.41|532.41|536.12|532.12|27
1614693850000|2021-03-02 14:04:10|536.4|532.4|536.43|532.43|536.45|532.45|536.12|532.12|26
1614693860000|2021-03-02 14:04:20|536.41|532.41|536.48|532.48|536.54|532.54|536.34|532.34|9
1614693870000|2021-03-02 14:04:30|536.45|532.45|536.59|532.59|536.62|532.62|536.45|532.45|22
1614693880000|2021-03-02 14:04:40|536.58|532.58|536.5|532.5|536.6|532.6|536.49|532.49|26
1614693890000|2021-03-02 14:04:50|536.51|532.51|536.29|532.29|536.53|532.53|536.26|532.26|30
1614693900000|2021-03-02 14:05:00|536.27|532.27|536.45|532.45|536.46|532.46|536.27|532.27|25
1614693910000|2021-03-02 14:05:10|536.46|532.46|536.47|532.47|536.52|532.52|536.37|532.37|30
1614693920000|2021-03-02 14:05:20|536.46|532.46|536.55|532.55|536.58|532.58|536.46|532.46|20
1614693930000|2021-03-02 14:05:30|536.58|532.58|536.57|532.57|536.64|532.64|536.57|532.57|15
1614693940000|2021-03-02 14:05:40|536.58|532.58|536.64|532.64|536.64|532.64|536.53|532.53|19
1614693950000|2021-03-02 14:05:50|536.6|532.6|536.66|532.66|536.67|532.67|536.56|532.56|20
1614693960000|2021-03-02 14:06:00|536.61|532.61|536.83|532.83|536.91|532.91|536.56|532.56|32
1614693970000|2021-03-02 14:06:10|536.84|532.84|536.58|532.58|536.84|532.84|536.58|532.58|29
1614693980000|2021-03-02 14:06:20|536.63|532.63|536.63|532.63|536.73|532.73|536.58|532.58|15
1614693990000|2021-03-02 14:06:30|536.62|532.62|536.38|532.38|536.66|532.66|536.36|532.36|20
1614694000000|2021-03-02 14:06:40|536.37|532.37|536.38|532.38|536.41|532.41|536.36|532.36|16
1614694010000|2021-03-02 14:06:50|536.39|532.39|536.63|532.63|536.63|532.63|536.39|532.39|22
1614694020000|2021-03-02 14:07:00|536.62|532.62|536.67|532.67|536.7|532.7|536.53|532.53|24
1614694030000|2021-03-02 14:07:10|536.68|532.68|536.65|532.65|536.68|532.68|536.62|532.62|19
1614694040000|2021-03-02 14:07:20|536.66|532.66|536.64|532.64|536.68|532.68|536.64|532.64|12
1614694050000|2021-03-02 14:07:30|536.65|532.65|536.7|532.7|536.72|532.72|536.65|532.65|15
1614694060000|2021-03-02 14:07:40|536.71|532.71|536.64|532.64|536.71|532.71|536.62|532.62|13
1614694070000|2021-03-02 14:07:50|536.66|532.66|536.69|532.69|536.69|532.69|536.65|532.65|16
1614694080000|2021-03-02 14:08:00|536.68|532.68|536.72|532.72|536.72|532.72|536.65|532.65|15
1614694090000|2021-03-02 14:08:10|536.71|532.71|536.69|532.69|536.73|532.73|536.68|532.68|13
1614694100000|2021-03-02 14:08:20|536.7|532.7|536.68|532.68|536.71|532.71|536.68|532.68|11
1614694110000|2021-03-02 14:08:30|536.7|532.7|536.77|532.77|536.77|532.77|536.7|532.7|11
1614694120000|2021-03-02 14:08:40|536.75|532.75|536.75|532.75|536.77|532.77|536.71|532.71|15
1614694130000|2021-03-02 14:08:50|536.71|532.71|536.77|532.77|536.84|532.84|536.71|532.71|16
1614694140000|2021-03-02 14:09:00|536.78|532.78|536.85|532.85|536.94|532.94|536.77|532.77|22
1614694150000|2021-03-02 14:09:10|536.84|532.84|536.86|532.86|536.93|532.93|536.8|532.8|24
1614694160000|2021-03-02 14:09:20|536.85|532.85|536.91|532.91|536.93|532.93|536.84|532.84|19
1614694170000|2021-03-02 14:09:30|536.92|532.92|537.16|533.16|537.16|533.16|536.9|532.9|20
1614694180000|2021-03-02 14:09:40|537.35|533.35|537.46|533.46|537.5|533.5|537.35|533.35|25
1614694190000|2021-03-02 14:09:50|537.43|533.43|537.9|533.9|537.92|533.92|537.41|533.41|25
1614694200000|2021-03-02 14:10:00|537.98|533.98|537.64|533.64|537.99|533.99|537.64|533.64|27
1614694210000|2021-03-02 14:10:10|537.65|533.65|537.71|533.71|537.71|533.71|537.55|533.55|21
1614694220000|2021-03-02 14:10:20|537.72|533.72|537.81|533.81|537.85|533.85|537.7|533.7|24
1614694230000|2021-03-02 14:10:30|537.78|533.78|537.68|533.68|537.83|533.83|537.64|533.64|18
1614694240000|2021-03-02 14:10:40|537.69|533.69|537.72|533.72|537.76|533.76|537.67|533.67|15
1614694250000|2021-03-02 14:10:50|537.77|533.77|537.8|533.8|537.86|533.86|537.72|533.72|24
1614694260000|2021-03-02 14:11:00|537.81|533.81|537.96|533.96|537.98|533.98|537.75|533.75|23
1614694270000|2021-03-02 14:11:10|537.97|533.97|537.99|533.99|537.99|533.99|537.95|533.95|19
1614694280000|2021-03-02 14:11:20|537.98|533.98|537.69|533.69|537.99|533.99|537.69|533.69|24
1614694290000|2021-03-02 14:11:30|537.71|533.71|537.71|533.71|537.89|533.89|537.66|533.66|33
1614694300000|2021-03-02 14:11:40|537.73|533.73|537.79|533.79|537.82|533.82|537.7|533.7|27
1614694310000|2021-03-02 14:11:50|537.8|533.8|537.79|533.79|537.86|533.86|537.74|533.74|26
1614694320000|2021-03-02 14:12:00|537.8|533.8|537.79|533.79|537.84|533.84|537.73|533.73|21
1614694330000|2021-03-02 14:12:10|537.81|533.81|537.82|533.82|537.85|533.85|537.75|533.75|20
1614694340000|2021-03-02 14:12:20|537.83|533.83|537.9|533.9|537.91|533.91|537.78|533.78|20
1614694350000|2021-03-02 14:12:30|537.89|533.89|537.83|533.83|537.89|533.89|537.76|533.76|18
1614694360000|2021-03-02 14:12:40|537.82|533.82|537.79|533.79|537.89|533.89|537.77|533.77|15
1614694370000|2021-03-02 14:12:50|537.8|533.8|537.69|533.69|537.85|533.85|537.69|533.69|20
1614694380000|2021-03-02 14:13:00|537.68|533.68|537.71|533.71|537.75|533.75|537.68|533.68|24
1614694390000|2021-03-02 14:13:10|537.7|533.7|537.72|533.72|537.74|533.74|537.68|533.68|13
1614694400000|2021-03-02 14:13:20|537.73|533.73|537.56|533.56|537.75|533.75|537.56|533.56|19
1614694410000|2021-03-02 14:13:30|537.57|533.57|537.55|533.55|537.57|533.57|537.53|533.53|14
1614694420000|2021-03-02 14:13:40|537.54|533.54|537.73|533.73|537.74|533.74|537.54|533.54|23
1614694430000|2021-03-02 14:13:50|537.7|533.7|537.73|533.73|537.75|533.75|537.7|533.7|12
1614694440000|2021-03-02 14:14:00|537.77|533.77|537.87|533.87|537.92|533.92|537.77|533.77|19
1614694450000|2021-03-02 14:14:10|537.88|533.88|537.62|533.62|537.88|533.88|537.61|533.61|23
1614694460000|2021-03-02 14:14:20|537.61|533.61|537.53|533.53|537.63|533.63|537.53|533.53|24
1614694470000|2021-03-02 14:14:30|537.54|533.54|537.53|533.53|537.58|533.58|537.53|533.53|17
1614694480000|2021-03-02 14:14:40|537.54|533.54|537.52|533.52|537.6|533.6|537.52|533.52|17
1614694490000|2021-03-02 14:14:50|537.54|533.54|537.54|533.54|537.54|533.54|537.52|533.52|10
1614694500000|2021-03-02 14:15:00|537.55|533.55|537.85|533.85|537.91|533.91|537.53|533.53|28
1614694510000|2021-03-02 14:15:10|537.8|533.8|537.79|533.79|537.86|533.86|537.77|533.77|15
1614694520000|2021-03-02 14:15:20|537.8|533.8|537.75|533.75|537.85|533.85|537.72|533.72|20
1614694530000|2021-03-02 14:15:30|537.73|533.73|537.81|533.81|537.81|533.81|537.68|533.68|20
1614694540000|2021-03-02 14:15:40|537.8|533.8|537.77|533.77|537.82|533.82|537.71|533.71|20
1614694550000|2021-03-02 14:15:50|537.74|533.74|537.75|533.75|537.79|533.79|537.74|533.74|22
1614694560000|2021-03-02 14:16:00|537.72|533.72|537.66|533.66|537.73|533.73|537.52|533.52|25
1614694570000|2021-03-02 14:16:10|537.69|533.69|537.82|533.82|537.82|533.82|537.68|533.68|16
1614694580000|2021-03-02 14:16:20|537.81|533.81|537.69|533.69|537.81|533.81|537.67|533.67|24
1614694590000|2021-03-02 14:16:30|537.68|533.68|537.86|533.86|537.86|533.86|537.68|533.68|22
1614694600000|2021-03-02 14:16:40|537.83|533.83|537.8|533.8|537.83|533.83|537.76|533.76|15
1614694610000|2021-03-02 14:16:50|537.73|533.73|537.63|533.63|537.82|533.82|537.52|533.52|18
1614694620000|2021-03-02 14:17:00|537.61|533.61|537.72|533.72|537.72|533.72|537.61|533.61|14
1614694630000|2021-03-02 14:17:10|537.76|533.76|537.69|533.69|537.76|533.76|537.69|533.69|18
1614694640000|2021-03-02 14:17:20|537.68|533.68|537.6|533.6|537.69|533.69|537.6|533.6|13
1614694650000|2021-03-02 14:17:30|537.62|533.62|537.61|533.61|537.63|533.63|537.6|533.6|8
1614694660000|2021-03-02 14:17:40|537.6|533.6|537.49|533.49|537.61|533.61|537.45|533.45|18
1614694670000|2021-03-02 14:17:50|537.51|533.51|537.6|533.6|537.65|533.65|537.47|533.47|25
1614694680000|2021-03-02 14:18:00|537.61|533.61|537.72|533.72|537.73|533.73|537.61|533.61|15
1614694690000|2021-03-02 14:18:10|537.73|533.73|537.87|533.87|537.87|533.87|537.73|533.73|21
1614694700000|2021-03-02 14:18:20|537.88|533.88|537.56|533.56|537.88|533.88|537.56|533.56|25
1614694710000|2021-03-02 14:18:30|537.58|533.58|537.54|533.54|537.62|533.62|537.53|533.53|21
1614694720000|2021-03-02 14:18:40|537.55|533.55|537.53|533.53|537.6|533.6|537.52|533.52|28
1614694730000|2021-03-02 14:18:50|537.54|533.54|537.47|533.47|537.56|533.56|537.42|533.42|23
1614694740000|2021-03-02 14:19:00|537.48|533.48|537.74|533.74|537.74|533.74|537.43|533.43|23
1614694750000|2021-03-02 14:19:10|537.73|533.73|537.43|533.43|537.75|533.75|537.4|533.4|30
1614694760000|2021-03-02 14:19:20|537.41|533.41|537.13|533.13|537.44|533.44|537.13|533.13|30
1614694770000|2021-03-02 14:19:30|537.12|533.12|536.9|532.9|537.12|533.12|536.85|532.85|25
1614694780000|2021-03-02 14:19:40|536.89|532.89|536.58|532.58|536.99|532.99|536.54|532.54|26
1614694790000|2021-03-02 14:19:50|536.6|532.6|536.4|532.4|536.67|532.67|536.4|532.4|33
1614694800000|2021-03-02 14:20:00|536.42|532.42|536.87|532.87|536.88|532.88|536.42|532.42|26
1614694810000|2021-03-02 14:20:10|536.9|532.9|537.16|533.16|537.22|533.22|536.85|532.85|20
1614694820000|2021-03-02 14:20:20|537.14|533.14|536.69|532.69|537.14|533.14|536.63|532.63|31
1614694830000|2021-03-02 14:20:30|536.7|532.7|536.83|532.83|536.85|532.85|536.69|532.69|27
1614694840000|2021-03-02 14:20:40|536.79|532.79|537.06|533.06|537.1|533.1|536.79|532.79|25
1614694850000|2021-03-02 14:20:50|537.09|533.09|537.11|533.11|537.14|533.14|537.06|533.06|19
1614694860000|2021-03-02 14:21:00|537.06|533.06|537.32|533.32|537.32|533.32|537.06|533.06|20
1614694870000|2021-03-02 14:21:10|537.31|533.31|537.39|533.39|537.54|533.54|537.31|533.31|22
1614694880000|2021-03-02 14:21:20|537.36|533.36|537.34|533.34|537.4|533.4|537.29|533.29|27
1614694890000|2021-03-02 14:21:30|537.29|533.29|537.5|533.5|537.66|533.66|537.29|533.29|23
1614694900000|2021-03-02 14:21:40|537.51|533.51|537.53|533.53|537.6|533.6|537.47|533.47|19
1614694910000|2021-03-02 14:21:50|537.54|533.54|537.53|533.53|537.54|533.54|537.49|533.49|15
1614694920000|2021-03-02 14:22:00|537.54|533.54|537.87|533.87|537.89|533.89|537.53|533.53|24
1614694930000|2021-03-02 14:22:10|537.88|533.88|537.89|533.89|537.92|533.92|537.86|533.86|21
1614694940000|2021-03-02 14:22:20|537.9|533.9|537.71|533.71|537.9|533.9|537.6|533.6|24
1614694950000|2021-03-02 14:22:30|537.7|533.7|537.69|533.69|537.7|533.7|537.68|533.68|8
1614694960000|2021-03-02 14:22:40|537.7|533.7|537.73|533.73|537.82|533.82|537.68|533.68|21
1614694970000|2021-03-02 14:22:50|537.74|533.74|537.4|533.4|537.77|533.77|537.4|533.4|23
1614694980000|2021-03-02 14:23:00|537.41|533.41|537.66|533.66|537.68|533.68|537.41|533.41|20
1614694990000|2021-03-02 14:23:10|537.68|533.68|537.76|533.76|537.78|533.78|537.65|533.65|16
1614695000000|2021-03-02 14:23:20|537.77|533.77|537.48|533.48|537.79|533.79|537.46|533.46|17
1614695010000|2021-03-02 14:23:30|537.47|533.47|537.45|533.45|537.54|533.54|537.39|533.39|21
1614695020000|2021-03-02 14:23:40|537.49|533.49|537.49|533.49|537.5|533.5|537.46|533.46|11
1614695030000|2021-03-02 14:23:50|537.48|533.48|537.53|533.53|537.73|533.73|537.48|533.48|13
1614695040000|2021-03-02 14:24:00|537.54|533.54|537.72|533.72|537.72|533.72|537.54|533.54|20
1614695050000|2021-03-02 14:24:10|537.71|533.71|537.5|533.5|537.73|533.73|537.42|533.42|17
1614695060000|2021-03-02 14:24:20|537.53|533.53|537.63|533.63|537.63|533.63|537.5|533.5|22
1614695070000|2021-03-02 14:24:30|537.62|533.62|537.14|533.14|537.62|533.62|537.14|533.14|21
1614695080000|2021-03-02 14:24:40|537.16|533.16|537.34|533.34|537.35|533.35|537.16|533.16|26
1614695090000|2021-03-02 14:24:50|537.36|533.36|537.21|533.21|537.41|533.41|537.2|533.2|17
1614695100000|2021-03-02 14:25:00|537.19|533.19|537.45|533.45|537.46|533.46|537.14|533.14|19
1614695110000|2021-03-02 14:25:10|537.48|533.48|537.46|533.46|537.53|533.53|537.45|533.45|14
1614695120000|2021-03-02 14:25:20|537.5|533.5|537.46|533.46|537.55|533.55|537.43|533.43|16
1614695130000|2021-03-02 14:25:30|537.47|533.47|537.53|533.53|537.53|533.53|537.47|533.47|17
1614695140000|2021-03-02 14:25:40|537.52|533.52|537.69|533.69|537.75|533.75|537.52|533.52|16
1614695150000|2021-03-02 14:25:50|537.7|533.7|537.75|533.75|538.02|534.02|537.7|533.7|26
1614695160000|2021-03-02 14:26:00|537.82|533.82|537.9|533.9|537.94|533.94|537.82|533.82|19
1614695170000|2021-03-02 14:26:10|537.91|533.91|537.83|533.83|537.91|533.91|537.64|533.64|22
1614695180000|2021-03-02 14:26:20|537.78|533.78|537.85|533.85|537.88|533.88|537.73|533.73|22
1614695190000|2021-03-02 14:26:30|537.94|533.94|537.78|533.78|537.94|533.94|537.57|533.57|21
1614695200000|2021-03-02 14:26:40|537.79|533.79|537.88|533.88|537.91|533.91|537.79|533.79|12
1614695210000|2021-03-02 14:26:50|537.89|533.89|537.88|533.88|537.92|533.92|537.85|533.85|17
1614695220000|2021-03-02 14:27:00|537.91|533.91|537.96|533.96|538.04|534.04|537.91|533.91|13
1614695230000|2021-03-02 14:27:10|537.98|533.98|537.96|533.96|538.01|534.01|537.91|533.91|20
1614695240000|2021-03-02 14:27:20|537.94|533.94|537.83|533.83|537.95|533.95|537.77|533.77|25
1614695250000|2021-03-02 14:27:30|537.81|533.81|537.85|533.85|537.87|533.87|537.64|533.64|20
1614695260000|2021-03-02 14:27:40|537.87|533.87|537.89|533.89|537.9|533.9|537.84|533.84|19
1614695270000|2021-03-02 14:27:50|537.91|533.91|537.76|533.76|537.94|533.94|537.76|533.76|21
1614695280000|2021-03-02 14:28:00|537.65|533.65|537.91|533.91|537.98|533.98|537.63|533.63|22
1614695290000|2021-03-02 14:28:10|537.96|533.96|537.75|533.75|538|534|537.75|533.75|20
1614695300000|2021-03-02 14:28:20|537.73|533.73|537.28|533.28|537.75|533.75|537.28|533.28|18
1614695310000|2021-03-02 14:28:30|537.29|533.29|537.61|533.61|537.68|533.68|537.29|533.29|25
1614695320000|2021-03-02 14:28:40|537.59|533.59|537.5|533.5|537.59|533.59|537.46|533.46|22
1614695330000|2021-03-02 14:28:50|537.48|533.48|537.38|533.38|537.48|533.48|537.35|533.35|23
1614695340000|2021-03-02 14:29:00|537.39|533.39|537.41|533.41|537.45|533.45|537.31|533.31|13
1614695350000|2021-03-02 14:29:10|537.5|533.5|537.54|533.54|537.55|533.55|537.35|533.35|25
1614695360000|2021-03-02 14:29:20|537.53|533.53|537.59|533.59|537.61|533.61|537.48|533.48|20
1614695370000|2021-03-02 14:29:30|537.61|533.61|537.56|533.56|537.68|533.68|537.51|533.51|24
1614695380000|2021-03-02 14:29:40|537.58|533.58|537.61|533.61|537.62|533.62|537.54|533.54|12
1614695390000|2021-03-02 14:29:50|537.59|533.59|537.57|533.57|537.6|533.6|537.55|533.55|11
1614695400000|2021-03-02 14:30:00|537.55|533.55|537.82|533.82|537.85|533.85|537.55|533.55|17
1614695410000|2021-03-02 14:30:10|537.86|533.86|537.68|533.68|537.86|533.86|537.65|533.65|20
1614695420000|2021-03-02 14:30:20|537.67|533.67|537.85|533.85|537.86|533.86|537.67|533.67|21
1614695430000|2021-03-02 14:30:30|537.86|533.86|537.84|533.84|537.86|533.86|537.79|533.79|11
1614695440000|2021-03-02 14:30:40|537.83|533.83|537.84|533.84|537.84|533.84|537.82|533.82|10
1614695450000|2021-03-02 14:30:50|537.83|533.83|537.72|533.72|537.84|533.84|537.72|533.72|12
1614695460000|2021-03-02 14:31:00|537.74|533.74|537.83|533.83|537.83|533.83|537.74|533.74|14
1614695470000|2021-03-02 14:31:10|537.84|533.84|537.98|533.98|537.99|533.99|537.84|533.84|15
1614695480000|2021-03-02 14:31:20|537.99|533.99|537.69|533.69|537.99|533.99|537.68|533.68|17
1614695490000|2021-03-02 14:31:30|537.68|533.68|537.53|533.53|537.68|533.68|537.53|533.53|20
1614695500000|2021-03-02 14:31:40|537.54|533.54|537.58|533.58|537.74|533.74|537.4|533.4|26
1614695510000|2021-03-02 14:31:50|537.59|533.59|537.74|533.74|537.82|533.82|537.59|533.59|20
1614695520000|2021-03-02 14:32:00|537.79|533.79|537.99|533.99|538|534|537.76|533.76|19
1614695530000|2021-03-02 14:32:10|538.02|534.02|537.92|533.92|538.02|534.02|537.9|533.9|13
1614695540000|2021-03-02 14:32:20|537.93|533.93|538.06|534.06|538.06|534.06|537.92|533.92|18
1614695550000|2021-03-02 14:32:30|538.09|534.09|538.37|534.37|538.37|534.37|538.09|534.09|13
1614695560000|2021-03-02 14:32:40|538.35|534.35|538.14|534.14|538.35|534.35|538.1|534.1|21
1614695570000|2021-03-02 14:32:50|538.17|534.17|538.23|534.23|538.23|534.23|538.12|534.12|13
1614695580000|2021-03-02 14:33:00|538.22|534.22|538.62|534.62|538.66|534.66|538.21|534.21|19
1614695590000|2021-03-02 14:33:10|538.58|534.58|539.18|535.18|539.18|535.18|538.53|534.53|24
1614695600000|2021-03-02 14:33:20|539.19|535.19|539.48|535.48|539.5|535.5|539.15|535.15|17
1614695610000|2021-03-02 14:33:30|539.43|535.43|539.3|535.3|539.43|535.43|539.26|535.26|18
1614695620000|2021-03-02 14:33:40|539.31|535.31|539.43|535.43|539.49|535.49|539.3|535.3|12
1614695630000|2021-03-02 14:33:50|539.46|535.46|539.44|535.44|539.5|535.5|539.44|535.44|9
1614695640000|2021-03-02 14:34:00|539.48|535.48|539.5|535.5|539.5|535.5|539.48|535.48|3
1614695650000|2021-03-02 14:34:10|539.42|535.42|539.32|535.32|539.42|535.42|539.3|535.3|9
1614695660000|2021-03-02 14:34:20|539.31|535.31|539.3|535.3|539.37|535.37|539.29|535.29|17
1614695670000|2021-03-02 14:34:30|539.31|535.31|539.31|535.31|539.35|535.35|539.27|535.27|16
1614695680000|2021-03-02 14:34:40|539.27|535.27|539.28|535.28|539.32|535.32|539.24|535.24|18
1614695690000|2021-03-02 14:34:50|539.29|535.29|538.99|534.99|539.29|535.29|538.99|534.99|10
1614695700000|2021-03-02 14:35:00|539.01|535.01|539.26|535.26|539.26|535.26|539.01|535.01|14
1614695710000|2021-03-02 14:35:10|539.22|535.22|539.32|535.32|539.33|535.33|539.22|535.22|13
1614695720000|2021-03-02 14:35:20|539.31|535.31|539.34|535.34|539.35|535.35|539.3|535.3|8
1614695730000|2021-03-02 14:35:30|539.33|535.33|539.09|535.09|539.35|535.35|539|535|15
1614695740000|2021-03-02 14:35:40|539.08|535.08|538.62|534.62|539.08|535.08|538.61|534.61|23
1614695750000|2021-03-02 14:35:50|538.6|534.6|538.86|534.86|538.86|534.86|538.6|534.6|13
1614695760000|2021-03-02 14:36:00|538.84|534.84|539.33|535.33|539.41|535.41|538.82|534.82|17
1614695770000|2021-03-02 14:36:10|539.39|535.39|539.13|535.13|539.41|535.41|539.11|535.11|18
1614695780000|2021-03-02 14:36:20|539.1|535.1|538.84|534.84|539.12|535.12|538.84|534.84|19
1614695790000|2021-03-02 14:36:30|538.8|534.8|538.73|534.73|538.88|534.88|538.73|534.73|17
1614695800000|2021-03-02 14:36:40|538.62|534.62|538.81|534.81|538.81|534.81|538.59|534.59|13
1614695810000|2021-03-02 14:36:50|538.77|534.77|538.59|534.59|538.77|534.77|538.59|534.59|13
1614695820000|2021-03-02 14:37:00|538.58|534.58|538.58|534.58|538.61|534.61|538.56|534.56|17
1614695830000|2021-03-02 14:37:10|538.52|534.52|538.87|534.87|538.9|534.9|538.52|534.52|13
1614695840000|2021-03-02 14:37:20|538.9|534.9|538.87|534.87|538.9|534.9|538.81|534.81|14
1614695850000|2021-03-02 14:37:30|538.85|534.85|538.77|534.77|538.85|534.85|538.71|534.71|17
1614695860000|2021-03-02 14:37:40|538.76|534.76|538.75|534.75|538.81|534.81|538.75|534.75|15
1614695870000|2021-03-02 14:37:50|538.78|534.78|538.59|534.59|538.85|534.85|538.59|534.59|17
1614695880000|2021-03-02 14:38:00|538.58|534.58|538.85|534.85|538.94|534.94|538.58|534.58|21
1614695890000|2021-03-02 14:38:10|538.84|534.84|538.65|534.65|538.84|534.84|538.65|534.65|17
1614695900000|2021-03-02 14:38:20|538.67|534.67|538.4|534.4|538.7|534.7|538.19|534.19|24
1614695910000|2021-03-02 14:38:30|538.36|534.36|537.87|533.87|538.36|534.36|537.76|533.76|22
1614695920000|2021-03-02 14:38:40|537.89|533.89|537.76|533.76|538.04|534.04|537.74|533.74|21
1614695930000|2021-03-02 14:38:50|537.78|533.78|537.77|533.77|537.83|533.83|537.62|533.62|23
1614695940000|2021-03-02 14:39:00|537.78|533.78|537.77|533.77|537.88|533.88|537.75|533.75|15
1614695950000|2021-03-02 14:39:10|537.85|533.85|538.14|534.14|538.14|534.14|537.85|533.85|13
1614695960000|2021-03-02 14:39:20|538.26|534.26|538.2|534.2|538.27|534.27|538.15|534.15|19
1614695970000|2021-03-02 14:39:30|538.12|534.12|537.95|533.95|538.12|534.12|537.93|533.93|23
1614695980000|2021-03-02 14:39:40|537.99|533.99|537.76|533.76|538|534|537.74|533.74|22
1614695990000|2021-03-02 14:39:50|537.71|533.71|537.45|533.45|537.78|533.78|537.45|533.45|20
1614696000000|2021-03-02 14:40:00|537.37|533.37|537.52|533.52|537.66|533.66|537.35|533.35|22
1614696010000|2021-03-02 14:40:10|537.5|533.5|537.37|533.37|537.56|533.56|537.36|533.36|22
1614696020000|2021-03-02 14:40:20|537.39|533.39|537.45|533.45|537.6|533.6|537.39|533.39|19
1614696030000|2021-03-02 14:40:30|537.43|533.43|537.13|533.13|537.48|533.48|536.98|532.98|25
1614696040000|2021-03-02 14:40:40|537.17|533.17|537.23|533.23|537.23|533.23|537.08|533.08|19
1614696050000|2021-03-02 14:40:50|537.24|533.24|537.47|533.47|537.49|533.49|537.23|533.23|21
1614696060000|2021-03-02 14:41:00|537.4|533.4|537.09|533.09|537.5|533.5|537.09|533.09|26
1614696070000|2021-03-02 14:41:10|537.23|533.23|537.13|533.13|537.23|533.23|537.07|533.07|18
1614696080000|2021-03-02 14:41:20|537.12|533.12|537.39|533.39|537.41|533.41|537.07|533.07|24
1614696090000|2021-03-02 14:41:30|537.38|533.38|537.47|533.47|537.52|533.52|537.38|533.38|17
1614696100000|2021-03-02 14:41:40|537.46|533.46|537.44|533.44|537.47|533.47|537.41|533.41|13
1614696110000|2021-03-02 14:41:50|537.43|533.43|537.48|533.48|537.48|533.48|537.43|533.43|8
1614696120000|2021-03-02 14:42:00|537.49|533.49|537.45|533.45|537.51|533.51|537.44|533.44|16
1614696130000|2021-03-02 14:42:10|537.44|533.44|537.46|533.46|537.47|533.47|537.42|533.42|9
1614696140000|2021-03-02 14:42:20|537.44|533.44|537.46|533.46|537.46|533.46|537.44|533.44|8
1614696150000|2021-03-02 14:42:30|537.45|533.45|537.45|533.45|537.46|533.46|537.43|533.43|12
1614696160000|2021-03-02 14:42:40|537.46|533.46|537.39|533.39|537.46|533.46|537.39|533.39|10
1614696170000|2021-03-02 14:42:50|537.37|533.37|537.28|533.28|537.37|533.37|537.28|533.28|5
1614696180000|2021-03-02 14:43:00|537.29|533.29|537.25|533.25|537.29|533.29|537.24|533.24|3
1614696190000|2021-03-02 14:43:10|537.24|533.24|536.93|532.93|537.27|533.27|536.85|532.85|14
1614696200000|2021-03-02 14:43:20|536.95|532.95|536.76|532.76|536.99|532.99|536.74|532.74|22
1614696210000|2021-03-02 14:43:30|536.77|532.77|536.5|532.5|536.78|532.78|536.35|532.35|22
1614696220000|2021-03-02 14:43:40|536.52|532.52|536.31|532.31|536.68|532.68|536.31|532.31|25
1614696230000|2021-03-02 14:43:50|536.36|532.36|536.01|532.01|536.46|532.46|535.97|531.97|18
1614696240000|2021-03-02 14:44:00|536.05|532.05|535.97|531.97|536.1|532.1|535.94|531.94|21
1614696250000|2021-03-02 14:44:10|535.99|531.99|536.28|532.28|536.28|532.28|535.84|531.84|21
1614696260000|2021-03-02 14:44:20|536.27|532.27|536.41|532.41|536.46|532.46|536.26|532.26|20
1614696270000|2021-03-02 14:44:30|536.42|532.42|536.56|532.56|536.56|532.56|536.37|532.37|18
1614696280000|2021-03-02 14:44:40|536.53|532.53|536.48|532.48|536.6|532.6|536.39|532.39|16
1614696290000|2021-03-02 14:44:50|536.47|532.47|536.57|532.57|536.64|532.64|536.47|532.47|19
1614696300000|2021-03-02 14:45:00|536.58|532.58|536.94|532.94|536.94|532.94|536.5|532.5|20
1614696310000|2021-03-02 14:45:10|536.93|532.93|537.31|533.31|537.34|533.34|536.93|532.93|20
1614696320000|2021-03-02 14:45:20|537.39|533.39|537.44|533.44|537.44|533.44|537.36|533.36|11
1614696330000|2021-03-02 14:45:30|537.47|533.47|537.5|533.5|537.53|533.53|537.43|533.43|10
1614696340000|2021-03-02 14:45:40|537.43|533.43|537.27|533.27|537.45|533.45|537.25|533.25|13
1614696350000|2021-03-02 14:45:50|537.28|533.28|537.32|533.32|537.36|533.36|537.28|533.28|9
1614696360000|2021-03-02 14:46:00|537.29|533.29|537.64|533.64|537.7|533.7|537.29|533.29|22
1614696370000|2021-03-02 14:46:10|537.59|533.59|538.02|534.02|538.09|534.09|537.59|533.59|17
1614696380000|2021-03-02 14:46:20|538.03|534.03|537.92|533.92|538.03|534.03|537.81|533.81|21
1614696390000|2021-03-02 14:46:30|537.88|533.88|537.69|533.69|537.92|533.92|537.67|533.67|24
1614696400000|2021-03-02 14:46:40|537.68|533.68|537.62|533.62|537.74|533.74|537.61|533.61|14
1614696410000|2021-03-02 14:46:50|537.63|533.63|537.25|533.25|537.65|533.65|537.24|533.24|18
1614696420000|2021-03-02 14:47:00|537.21|533.21|537.42|533.42|537.46|533.46|537.15|533.15|20
1614696430000|2021-03-02 14:47:10|537.38|533.38|536.68|532.68|537.44|533.44|536.63|532.63|26
1614696440000|2021-03-02 14:47:20|536.85|532.85|536.34|532.34|536.85|532.85|536.06|532.06|22
1614696450000|2021-03-02 14:47:30|536.36|532.36|536.9|532.9|536.91|532.91|536.34|532.34|21
1614696460000|2021-03-02 14:47:40|536.91|532.91|536.62|532.62|536.91|532.91|536.49|532.49|23
1614696470000|2021-03-02 14:47:50|536.59|532.59|536.63|532.63|536.8|532.8|536.51|532.51|19
1614696480000|2021-03-02 14:48:00|536.62|532.62|536.64|532.64|536.64|532.64|536.62|532.62|5
1614696490000|2021-03-02 14:48:10|536.63|532.63|536.29|532.29|536.63|532.63|536.22|532.22|19
1614696500000|2021-03-02 14:48:20|536.32|532.32|535.88|531.88|536.37|532.37|535.86|531.86|21
1614696510000|2021-03-02 14:48:30|535.83|531.83|535.37|531.37|535.9|531.9|535.31|531.31|17
1614696520000|2021-03-02 14:48:40|535.35|531.35|534.88|530.88|535.47|531.47|534.5|530.5|24
1614696530000|2021-03-02 14:48:50|534.94|530.94|534.91|530.91|535.1|531.1|534.77|530.77|22
1614696540000|2021-03-02 14:49:00|534.85|530.85|535|531|535.07|531.07|534.59|530.59|21
1614696550000|2021-03-02 14:49:10|535.06|531.06|534.92|530.92|535.13|531.13|534.92|530.92|22
1614696560000|2021-03-02 14:49:20|534.9|530.9|534.84|530.84|534.96|530.96|534.75|530.75|24
1614696570000|2021-03-02 14:49:30|534.62|530.62|534.09|530.09|534.62|530.62|534.07|530.07|21
1614696580000|2021-03-02 14:49:40|534.11|530.11|533.38|529.38|534.11|530.11|533.26|529.26|20
1614696590000|2021-03-02 14:49:50|533.35|529.35|532.13|528.13|533.68|529.68|532.13|528.13|27
1614696600000|2021-03-02 14:50:00|532.03|528.03|532.07|528.07|532.15|528.15|531.63|527.63|26
1614696610000|2021-03-02 14:50:10|532.04|528.04|532.06|528.06|532.33|528.33|531.85|527.85|27
1614696620000|2021-03-02 14:50:20|531.95|527.95|531.46|527.46|531.99|527.99|531.45|527.45|25
1614696630000|2021-03-02 14:50:30|531.48|527.48|531.2|527.2|531.48|527.48|530.95|526.95|26
1614696640000|2021-03-02 14:50:40|531.18|527.18|531.1|527.1|531.36|527.36|530.81|526.81|25
1614696650000|2021-03-02 14:50:50|531.14|527.14|530.63|526.63|531.21|527.21|530.35|526.35|22
1614696660000|2021-03-02 14:51:00|530.61|526.61|531.3|527.3|531.46|527.46|530.61|526.61|25
1614696670000|2021-03-02 14:51:10|531.34|527.34|531.35|527.35|531.63|527.63|531.29|527.29|26
1614696680000|2021-03-02 14:51:20|531.32|527.32|530.66|526.66|531.32|527.32|530.39|526.39|28
1614696690000|2021-03-02 14:51:30|530.68|526.68|530.41|526.41|530.8|526.8|530.41|526.41|25
1614696700000|2021-03-02 14:51:40|530.43|526.43|530.08|526.08|530.43|526.43|529.84|525.84|28
1614696710000|2021-03-02 14:51:50|530.29|526.29|530.15|526.15|530.33|526.33|530.15|526.15|19
1614696720000|2021-03-02 14:52:00|530.16|526.16|530.71|526.71|530.71|526.71|530.16|526.16|22
1614696730000|2021-03-02 14:52:10|530.72|526.72|530.29|526.29|530.8|526.8|530.27|526.27|25
1614696740000|2021-03-02 14:52:20|530.28|526.28|530.1|526.1|530.28|526.28|529.77|525.77|25
1614696750000|2021-03-02 14:52:30|530.07|526.07|529.41|525.41|530.07|526.07|529.41|525.41|23
1614696760000|2021-03-02 14:52:40|529.36|525.36|528.53|524.53|529.55|525.55|528.46|524.46|28
1614696770000|2021-03-02 14:52:50|528.47|524.47|528.66|524.66|528.87|524.87|528.37|524.37|22
1614696780000|2021-03-02 14:53:00|528.67|524.67|527.47|523.47|528.86|524.86|527.47|523.47|27
1614696790000|2021-03-02 14:53:10|527.43|523.43|527.44|523.44|527.72|523.72|527.23|523.23|26
1614696800000|2021-03-02 14:53:20|527.36|523.36|527.79|523.79|527.9|523.9|527.36|523.36|27
1614696810000|2021-03-02 14:53:30|527.82|523.82|528.3|524.3|528.35|524.35|527.76|523.76|24
1614696820000|2021-03-02 14:53:40|528.26|524.26|528.59|524.59|528.59|524.59|527.87|523.87|23
1614696830000|2021-03-02 14:53:50|528.6|524.6|528.41|524.41|528.6|524.6|528.2|524.2|24
1614696840000|2021-03-02 14:54:00|528.33|524.33|528.86|524.86|528.86|524.86|528.24|524.24|25
1614696850000|2021-03-02 14:54:10|528.87|524.87|529.72|525.72|529.72|525.72|528.86|524.86|25
1614696860000|2021-03-02 14:54:20|529.58|525.58|528.86|524.86|529.58|525.58|528.76|524.76|28
1614696870000|2021-03-02 14:54:30|528.91|524.91|528.5|524.5|528.91|524.91|528.4|524.4|25
1614696880000|2021-03-02 14:54:40|528.41|524.41|528.76|524.76|528.84|524.84|528.41|524.41|24
1614696890000|2021-03-02 14:54:50|528.84|524.84|528.25|524.25|528.89|524.89|527.9|523.9|25
1614696900000|2021-03-02 14:55:00|528.23|524.23|529.27|525.27|529.27|525.27|528.16|524.16|29
1614696910000|2021-03-02 14:55:10|529.3|525.3|530.09|526.09|530.09|526.09|529.19|525.19|23
1614696920000|2021-03-02 14:55:20|530.1|526.1|529.85|525.85|530.13|526.13|529.84|525.84|22
1614696930000|2021-03-02 14:55:30|529.83|525.83|529.88|525.88|529.98|525.98|529.6|525.6|27
1614696940000|2021-03-02 14:55:40|529.96|525.96|529.3|525.3|530.02|526.02|529.3|525.3|31
1614696950000|2021-03-02 14:55:50|529.27|525.27|529.41|525.41|529.52|525.52|529.18|525.18|30
1614696960000|2021-03-02 14:56:00|529.42|525.42|530.2|526.2|530.2|526.2|529.34|525.34|35
1614696970000|2021-03-02 14:56:10|530.1|526.1|530.12|526.12|530.28|526.28|529.82|525.82|35
1614696980000|2021-03-02 14:56:20|530.16|526.16|530.21|526.21|530.24|526.24|529.89|525.89|30
1614696990000|2021-03-02 14:56:30|530.22|526.22|530.55|526.55|530.58|526.58|530.2|526.2|25
1614697000000|2021-03-02 14:56:40|530.57|526.57|530.42|526.42|530.57|526.57|530.41|526.41|22
1614697010000|2021-03-02 14:56:50|530.41|526.41|530.44|526.44|530.48|526.48|530.35|526.35|20
1614697020000|2021-03-02 14:57:00|530.45|526.45|530.56|526.56|530.67|526.67|530.45|526.45|27
1614697030000|2021-03-02 14:57:10|530.57|526.57|530.92|526.92|530.97|526.97|530.57|526.57|28
1614697040000|2021-03-02 14:57:20|530.89|526.89|530.87|526.87|531.05|527.05|530.87|526.87|19
1614697050000|2021-03-02 14:57:30|530.88|526.88|531.03|527.03|531.06|527.06|530.88|526.88|21
1614697060000|2021-03-02 14:57:40|531.02|527.02|530.92|526.92|531.02|527.02|530.8|526.8|22
1614697070000|2021-03-02 14:57:50|530.9|526.9|531.02|527.02|531.07|527.07|530.9|526.9|22
1614697080000|2021-03-02 14:58:00|530.98|526.98|531.26|527.26|531.28|527.28|530.94|526.94|14
1614697090000|2021-03-02 14:58:10|531.3|527.3|530.93|526.93|531.3|527.3|530.67|526.67|26
1614697100000|2021-03-02 14:58:20|530.91|526.91|530.9|526.9|531.06|527.06|530.83|526.83|22
1614697110000|2021-03-02 14:58:30|530.91|526.91|531.05|527.05|531.2|527.2|530.85|526.85|31
1614697120000|2021-03-02 14:58:40|531.08|527.08|531.14|527.14|531.2|527.2|531.06|527.06|22
1614697130000|2021-03-02 14:58:50|531.13|527.13|530.8|526.8|531.13|527.13|530.59|526.59|23
1614697140000|2021-03-02 14:59:00|530.89|526.89|530.78|526.78|530.89|526.89|530.64|526.64|21
1614697150000|2021-03-02 14:59:10|530.8|526.8|530.89|526.89|531.11|527.11|530.8|526.8|20
1614697160000|2021-03-02 14:59:20|530.75|526.75|530.6|526.6|531.08|527.08|530.52|526.52|37
1614697170000|2021-03-02 14:59:30|530.59|526.59|530.53|526.53|530.89|526.89|530.42|526.42|30
1614697180000|2021-03-02 14:59:40|530.67|526.67|530.63|526.63|530.88|526.88|530.53|526.53|23
1614697190000|2021-03-02 14:59:50|530.65|526.65|530.7|526.7|530.73|526.73|530.44|526.44|18
1614697200000|2021-03-02 15:00:00|530.69|526.69|530.75|526.75|530.87|526.87|530.39|526.39|32
1614697210000|2021-03-02 15:00:10|530.72|526.72|531.2|527.2|531.2|527.2|530.71|526.71|32
1614697220000|2021-03-02 15:00:20|531.18|527.18|530.86|526.86|531.18|527.18|530.65|526.65|29
1614697230000|2021-03-02 15:00:30|530.85|526.85|530.61|526.61|531.14|527.14|530.6|526.6|34
1614697240000|2021-03-02 15:00:40|530.76|526.76|531.28|527.28|531.28|527.28|530.51|526.51|31
1614697250000|2021-03-02 15:00:50|531.33|527.33|531.5|527.5|531.5|527.5|531.29|527.29|27
1614697260000|2021-03-02 15:01:00|531.55|527.55|531.5|527.5|531.65|527.65|531.47|527.47|18
1614697270000|2021-03-02 15:01:10|531.59|527.59|531.65|527.65|531.65|527.65|531.53|527.53|18
1614697280000|2021-03-02 15:01:20|531.66|527.66|531.7|527.7|532.09|528.09|531.62|527.62|22
1614697290000|2021-03-02 15:01:30|531.73|527.73|531.5|527.5|531.73|527.73|531.4|527.4|23
1614697300000|2021-03-02 15:01:40|531.51|527.51|531.91|527.91|532.01|528.01|531.51|527.51|29
1614697310000|2021-03-02 15:01:50|531.8|527.8|532.33|528.33|532.33|528.33|531.73|527.73|25
1614697320000|2021-03-02 15:02:00|532.01|528.01|532.09|528.09|532.29|528.29|532.01|528.01|18
1614697330000|2021-03-02 15:02:10|532.13|528.13|532.62|528.62|532.7|528.7|532|528|32
1614697340000|2021-03-02 15:02:20|532.63|528.63|532.72|528.72|532.88|528.88|532.63|528.63|26
1614697350000|2021-03-02 15:02:30|532.73|528.73|532.96|528.96|533.02|529.02|532.73|528.73|25
1614697360000|2021-03-02 15:02:40|532.95|528.95|533.03|529.03|533.05|529.05|532.95|528.95|17
1614697370000|2021-03-02 15:02:50|533.04|529.04|533.14|529.14|533.16|529.16|533.02|529.02|15
1614697380000|2021-03-02 15:03:00|533.16|529.16|533.63|529.63|533.63|529.63|533.09|529.09|21
1614697390000|2021-03-02 15:03:10|533.6|529.6|533.63|529.63|533.9|529.9|533.58|529.58|34
1614697400000|2021-03-02 15:03:20|533.58|529.58|532.89|528.89|533.58|529.58|532.89|528.89|25
1614697410000|2021-03-02 15:03:30|533.07|529.07|533.16|529.16|533.18|529.18|532.77|528.77|31
1614697420000|2021-03-02 15:03:40|533.14|529.14|532.99|528.99|533.25|529.25|532.99|528.99|25
1614697430000|2021-03-02 15:03:50|532.98|528.98|532.73|528.73|532.98|528.98|532.63|528.63|19
1614697440000|2021-03-02 15:04:00|532.76|528.76|532.82|528.82|532.86|528.86|532.72|528.72|20
1614697450000|2021-03-02 15:04:10|532.83|528.83|532.97|528.97|533.08|529.08|532.83|528.83|16
1614697460000|2021-03-02 15:04:20|532.96|528.96|533.15|529.15|533.21|529.21|532.91|528.91|19
1614697470000|2021-03-02 15:04:30|532.94|528.94|533.15|529.15|533.23|529.23|532.91|528.91|30
1614697480000|2021-03-02 15:04:40|533.07|529.07|533.04|529.04|533.16|529.16|532.99|528.99|30
1614697490000|2021-03-02 15:04:50|533.11|529.11|533.07|529.07|533.13|529.13|533.01|529.01|20
1614697500000|2021-03-02 15:05:00|533.13|529.13|533.07|529.07|533.2|529.2|532.53|528.53|21
1614697510000|2021-03-02 15:05:10|533.13|529.13|532.26|528.26|533.13|529.13|532.24|528.24|31
1614697520000|2021-03-02 15:05:20|532.22|528.22|532|528|532.25|528.25|531.94|527.94|32
1614697530000|2021-03-02 15:05:30|531.93|527.93|531.77|527.77|532.02|528.02|531.73|527.73|21
1614697540000|2021-03-02 15:05:40|531.82|527.82|531.87|527.87|531.98|527.98|531.82|527.82|23
1614697550000|2021-03-02 15:05:50|531.88|527.88|531.53|527.53|531.9|527.9|531.53|527.53|11
1614697560000|2021-03-02 15:06:00|531.48|527.48|531.55|527.55|531.71|527.71|531.38|527.38|19
1614697570000|2021-03-02 15:06:10|531.61|527.61|531.44|527.44|531.61|527.61|531.28|527.28|31
1614697580000|2021-03-02 15:06:20|531.47|527.47|531.53|527.53|531.55|527.55|531.47|527.47|20
1614697590000|2021-03-02 15:06:30|531.54|527.54|532|528|532.01|528.01|531.46|527.46|30
1614697600000|2021-03-02 15:06:40|532.03|528.03|532.01|528.01|532.21|528.21|531.97|527.97|26
1614697610000|2021-03-02 15:06:50|532.02|528.02|532.1|528.1|532.13|528.13|531.98|527.98|18
1614697620000|2021-03-02 15:07:00|532.09|528.09|532.3|528.3|532.34|528.34|532.09|528.09|13
1614697630000|2021-03-02 15:07:10|532.33|528.33|532.48|528.48|532.52|528.52|532.3|528.3|20
1614697640000|2021-03-02 15:07:20|532.52|528.52|532.71|528.71|532.75|528.75|532.41|528.41|14
1614697650000|2021-03-02 15:07:30|532.73|528.73|532.76|528.76|532.82|528.82|532.73|528.73|18
1614697660000|2021-03-02 15:07:40|532.77|528.77|533.21|529.21|533.21|529.21|532.77|528.77|20
1614697670000|2021-03-02 15:07:50|533.23|529.23|533.44|529.44|533.46|529.46|533.09|529.09|21
1614697680000|2021-03-02 15:08:00|533.46|529.46|533.6|529.6|533.67|529.67|533.36|529.36|22
1614697690000|2021-03-02 15:08:10|533.59|529.59|533.4|529.4|533.62|529.62|533.4|529.4|16
1614697700000|2021-03-02 15:08:20|533.39|529.39|532.82|528.82|533.39|529.39|532.82|528.82|20
1614697710000|2021-03-02 15:08:30|532.85|528.85|532.8|528.8|532.85|528.85|532.76|528.76|8
1614697720000|2021-03-02 15:08:40|532.82|528.82|532.97|528.97|532.99|528.99|532.8|528.8|15
1614697730000|2021-03-02 15:08:50|532.98|528.98|533.29|529.29|533.32|529.32|532.95|528.95|14
1614697740000|2021-03-02 15:09:00|533.36|529.36|533.57|529.57|533.57|529.57|533.28|529.28|24
1614697750000|2021-03-02 15:09:10|533.55|529.55|533.59|529.59|533.61|529.61|533.54|529.54|16
1614697760000|2021-03-02 15:09:20|533.44|529.44|533|529|533.44|529.44|533|529|18
1614697770000|2021-03-02 15:09:30|532.97|528.97|533.44|529.44|533.48|529.48|532.95|528.95|26
1614697780000|2021-03-02 15:09:40|533.52|529.52|533.5|529.5|533.54|529.54|533.49|529.49|17
1614697790000|2021-03-02 15:09:50|533.49|529.49|533.17|529.17|533.49|529.49|533.13|529.13|24
1614697800000|2021-03-02 15:10:00|533.15|529.15|533.45|529.45|533.46|529.46|533.14|529.14|19
1614697810000|2021-03-02 15:10:10|533.46|529.46|533.3|529.3|533.47|529.47|533.26|529.26|22
1614697820000|2021-03-02 15:10:20|533.31|529.31|533.26|529.26|533.32|529.32|533.26|529.26|21
1614697830000|2021-03-02 15:10:30|533.27|529.27|533.27|529.27|533.29|529.29|533.23|529.23|21
1614697840000|2021-03-02 15:10:40|533.29|529.29|533.05|529.05|533.29|529.29|533.01|529.01|14
1614697850000|2021-03-02 15:10:50|533.06|529.06|532.86|528.86|533.06|529.06|532.85|528.85|12
1614697860000|2021-03-02 15:11:00|532.87|528.87|533.13|529.13|533.22|529.22|532.86|528.86|23
1614697870000|2021-03-02 15:11:10|533.12|529.12|532.95|528.95|533.12|529.12|532.84|528.84|20
1614697880000|2021-03-02 15:11:20|532.93|528.93|533.07|529.07|533.1|529.1|532.91|528.91|25
1614697890000|2021-03-02 15:11:30|533.05|529.05|533.04|529.04|533.22|529.22|533|529|33
1614697900000|2021-03-02 15:11:40|532.88|528.88|532.91|528.91|533.16|529.16|532.88|528.88|27
1614697910000|2021-03-02 15:11:50|532.98|528.98|532.81|528.81|533.05|529.05|532.81|528.81|21
1614697920000|2021-03-02 15:12:00|532.8|528.8|532.71|528.71|532.83|528.83|532.68|528.68|7
1614697930000|2021-03-02 15:12:10|532.66|528.66|532|528|532.66|528.66|531.97|527.97|32
1614697940000|2021-03-02 15:12:20|532.01|528.01|531.71|527.71|532.13|528.13|531.7|527.7|24
1614697950000|2021-03-02 15:12:30|531.65|527.65|531.73|527.73|531.73|527.73|531.09|527.09|30
1614697960000|2021-03-02 15:12:40|531.72|527.72|529.99|525.99|531.72|527.72|529.98|525.98|34
1614697970000|2021-03-02 15:12:50|530.03|526.03|529.69|525.69|530.37|526.37|529.69|525.69|35
1614697980000|2021-03-02 15:13:00|529.75|525.75|530.09|526.09|530.12|526.12|529.73|525.73|29
1614697990000|2021-03-02 15:13:10|530.1|526.1|529.67|525.67|530.1|526.1|529.65|525.65|30
1614698000000|2021-03-02 15:13:20|529.62|525.62|529.5|525.5|529.74|525.74|529.15|525.15|28
1614698010000|2021-03-02 15:13:30|529.46|525.46|529.29|525.29|529.59|525.59|529.29|525.29|33
1614698020000|2021-03-02 15:13:40|529.31|525.31|528.66|524.66|529.31|525.31|528.65|524.65|31
1614698030000|2021-03-02 15:13:50|528.62|524.62|527.83|523.83|528.62|524.62|527.83|523.83|25
1614698040000|2021-03-02 15:14:00|527.75|523.75|528.63|524.63|528.69|524.69|527.64|523.64|33
1614698050000|2021-03-02 15:14:10|528.66|524.66|529.05|525.05|529.29|525.29|528.66|524.66|31
1614698060000|2021-03-02 15:14:20|529.11|525.11|529.04|525.04|529.34|525.34|528.98|524.98|32
1614698070000|2021-03-02 15:14:30|529.05|525.05|529.14|525.14|529.2|525.2|528.66|524.66|30
1614698080000|2021-03-02 15:14:40|529.13|525.13|529.4|525.4|529.4|525.4|528.91|524.91|30
1614698090000|2021-03-02 15:14:50|529.45|525.45|528.64|524.64|529.45|525.45|528.64|524.64|32
1614698100000|2021-03-02 15:15:00|528.63|524.63|529.19|525.19|529.19|525.19|528.63|524.63|36
1614698110000|2021-03-02 15:15:10|529.22|525.22|529.38|525.38|529.9|525.9|529.22|525.22|32
1614698120000|2021-03-02 15:15:20|529.45|525.45|529.76|525.76|529.9|525.9|529.34|525.34|35
1614698130000|2021-03-02 15:15:30|529.64|525.64|529.59|525.59|529.88|525.88|529.37|525.37|35
1614698140000|2021-03-02 15:15:40|529.63|525.63|529.73|525.73|529.74|525.74|529.61|525.61|21
1614698150000|2021-03-02 15:15:50|529.74|525.74|529.92|525.92|530.01|526.01|529.73|525.73|28
1614698160000|2021-03-02 15:16:00|529.87|525.87|530.05|526.05|530.19|526.19|529.87|525.87|30
1614698170000|2021-03-02 15:16:10|530.13|526.13|530.57|526.57|530.63|526.63|530.11|526.11|28
1614698180000|2021-03-02 15:16:20|530.5|526.5|530.04|526.04|530.5|526.5|529.89|525.89|35
1614698190000|2021-03-02 15:16:30|530.14|526.14|529.77|525.77|530.14|526.14|529.63|525.63|34
1614698200000|2021-03-02 15:16:40|529.76|525.76|529.5|525.5|529.84|525.84|529.37|525.37|22
1614698210000|2021-03-02 15:16:50|529.49|525.49|529.61|525.61|530.06|526.06|529.49|525.49|32
1614698220000|2021-03-02 15:17:00|529.62|525.62|530.03|526.03|530.04|526.04|529.57|525.57|28
1614698230000|2021-03-02 15:17:10|530.15|526.15|529.93|525.93|530.32|526.32|529.93|525.93|31
1614698240000|2021-03-02 15:17:20|529.92|525.92|530.35|526.35|530.37|526.37|529.91|525.91|25
1614698250000|2021-03-02 15:17:30|530.37|526.37|530.59|526.59|530.83|526.83|530.3|526.3|29
1614698260000|2021-03-02 15:17:40|530.73|526.73|530.45|526.45|530.75|526.75|530.45|526.45|23
1614698270000|2021-03-02 15:17:50|530.48|526.48|530.41|526.41|530.5|526.5|530.41|526.41|21
1614698280000|2021-03-02 15:18:00|530.42|526.42|530.59|526.59|530.59|526.59|530.35|526.35|24
1614698290000|2021-03-02 15:18:10|530.6|526.6|530.82|526.82|530.84|526.84|530.58|526.58|23
1614698300000|2021-03-02 15:18:20|530.8|526.8|530.67|526.67|530.88|526.88|530.66|526.66|33
1614698310000|2021-03-02 15:18:30|530.58|526.58|530.03|526.03|530.58|526.58|530.03|526.03|23
1614698320000|2021-03-02 15:18:40|529.99|525.99|529.47|525.47|530|526|529.46|525.46|30
1614698330000|2021-03-02 15:18:50|529.39|525.39|528.86|524.86|529.4|525.4|528.82|524.82|30
1614698340000|2021-03-02 15:19:00|528.87|524.87|529.11|525.11|529.58|525.58|528.83|524.83|33
1614698350000|2021-03-02 15:19:10|529.02|525.02|529.38|525.38|529.38|525.38|528.83|524.83|34
1614698360000|2021-03-02 15:19:20|529|525|528.84|524.84|529|525|528.49|524.49|34
1614698370000|2021-03-02 15:19:30|528.86|524.86|528.47|524.47|529.03|525.03|528.46|524.46|32
1614698380000|2021-03-02 15:19:40|528.41|524.41|528.36|524.36|528.82|524.82|528.27|524.27|32
1614698390000|2021-03-02 15:19:50|528.38|524.38|528.26|524.26|528.45|524.45|528.16|524.16|30
1614698400000|2021-03-02 15:20:00|528.25|524.25|528.61|524.61|528.61|524.61|528.14|524.14|37
1614698410000|2021-03-02 15:20:10|528.62|524.62|529.17|525.17|529.23|525.23|528.62|524.62|28
1614698420000|2021-03-02 15:20:20|529.34|525.34|528.86|524.86|529.42|525.42|528.84|524.84|33
1614698430000|2021-03-02 15:20:30|528.87|524.87|529.12|525.12|529.16|525.16|528.87|524.87|31
1614698440000|2021-03-02 15:20:40|529.13|525.13|529.15|525.15|529.23|525.23|529|525|36
1614698450000|2021-03-02 15:20:50|529.14|525.14|528.94|524.94|529.14|525.14|528.85|524.85|29
1614698460000|2021-03-02 15:21:00|528.92|524.92|529.06|525.06|529.1|525.1|528.91|524.91|26
1614698470000|2021-03-02 15:21:10|529.01|525.01|528.68|524.68|529.04|525.04|528.67|524.67|25
1614698480000|2021-03-02 15:21:20|528.67|524.67|528.78|524.78|528.78|524.78|528.49|524.49|29
1614698490000|2021-03-02 15:21:30|528.79|524.79|528.6|524.6|528.83|524.83|528.57|524.57|31
1614698500000|2021-03-02 15:21:40|528.63|524.63|528.71|524.71|528.9|524.9|528.46|524.46|29
1614698510000|2021-03-02 15:21:50|528.7|524.7|528.68|524.68|528.94|524.94|528.64|524.64|32
1614698520000|2021-03-02 15:22:00|528.72|524.72|528.83|524.83|528.83|524.83|528.65|524.65|22
1614698530000|2021-03-02 15:22:10|528.72|524.72|528.67|524.67|528.86|524.86|528.62|524.62|29
1614698540000|2021-03-02 15:22:20|528.66|524.66|528.54|524.54|528.67|524.67|528.39|524.39|32
1614698550000|2021-03-02 15:22:30|528.59|524.59|528.34|524.34|528.6|524.6|528.34|524.34|24
1614698560000|2021-03-02 15:22:40|528.36|524.36|528.21|524.21|528.37|524.37|528.07|524.07|18
1614698570000|2021-03-02 15:22:50|528.12|524.12|527.87|523.87|528.26|524.26|527.87|523.87|27
1614698580000|2021-03-02 15:23:00|527.89|523.89|527.65|523.65|527.89|523.89|527.37|523.37|28
1614698590000|2021-03-02 15:23:10|527.53|523.53|528.19|524.19|528.26|524.26|527.53|523.53|34
1614698600000|2021-03-02 15:23:20|528.2|524.2|528.22|524.22|528.39|524.39|528.07|524.07|29
1614698610000|2021-03-02 15:23:30|528.21|524.21|527.74|523.74|528.24|524.24|527.74|523.74|30
1614698620000|2021-03-02 15:23:40|527.72|523.72|527.78|523.78|528|524|527.72|523.72|30
1614698630000|2021-03-02 15:23:50|527.77|523.77|527.16|523.16|527.77|523.77|527.16|523.16|25
1614698640000|2021-03-02 15:24:00|527.18|523.18|527.75|523.75|527.75|523.75|527.17|523.17|31
1614698650000|2021-03-02 15:24:10|527.81|523.81|527.68|523.68|527.91|523.91|527.68|523.68|25
1614698660000|2021-03-02 15:24:20|527.7|523.7|527.81|523.81|527.96|523.96|527.63|523.63|30
1614698670000|2021-03-02 15:24:30|527.82|523.82|527.81|523.81|527.87|523.87|527.65|523.65|28
1614698680000|2021-03-02 15:24:40|527.78|523.78|527.57|523.57|527.78|523.78|527.43|523.43|26
1614698690000|2021-03-02 15:24:50|527.52|523.52|527.5|523.5|527.75|523.75|527.5|523.5|36
1614698700000|2021-03-02 15:25:00|527.52|523.52|527.46|523.46|527.68|523.68|527.46|523.46|27
1614698710000|2021-03-02 15:25:10|527.52|523.52|526.86|522.86|527.61|523.61|526.79|522.79|34
1614698720000|2021-03-02 15:25:20|526.87|522.87|527.49|523.49|527.69|523.69|526.82|522.82|32
1614698730000|2021-03-02 15:25:30|527.58|523.58|527.76|523.76|527.78|523.78|527.44|523.44|33
1614698740000|2021-03-02 15:25:40|527.75|523.75|527.27|523.27|527.84|523.84|527.27|523.27|25
1614698750000|2021-03-02 15:25:50|527.2|523.2|527.1|523.1|527.2|523.2|526.94|522.94|28
1614698760000|2021-03-02 15:26:00|527.17|523.17|527.68|523.68|527.79|523.79|527.17|523.17|32
1614698770000|2021-03-02 15:26:10|527.73|523.73|527.66|523.66|527.78|523.78|527.52|523.52|26
1614698780000|2021-03-02 15:26:20|527.69|523.69|527.82|523.82|527.84|523.84|527.57|523.57|30
1614698790000|2021-03-02 15:26:30|527.77|523.77|528.35|524.35|528.35|524.35|527.75|523.75|22
1614698800000|2021-03-02 15:26:40|528.34|524.34|528.29|524.29|528.35|524.35|528.29|524.29|9
1614698810000|2021-03-02 15:26:50|528.31|524.31|528.59|524.59|528.6|524.6|528.3|524.3|25
1614698820000|2021-03-02 15:27:00|528.6|524.6|528.66|524.66|528.71|524.71|528.42|524.42|27
1614698830000|2021-03-02 15:27:10|528.65|524.65|528.68|524.68|528.79|524.79|528.63|524.63|28
1614698840000|2021-03-02 15:27:20|528.62|524.62|528.35|524.35|528.72|524.72|528.31|524.31|30
1614698850000|2021-03-02 15:27:30|528.37|524.37|528.26|524.26|528.37|524.37|528.23|524.23|19
1614698860000|2021-03-02 15:27:40|528.25|524.25|528.38|524.38|528.38|524.38|528.2|524.2|21
1614698870000|2021-03-02 15:27:50|528.39|524.39|528.66|524.66|528.74|524.74|528.39|524.39|31
1614698880000|2021-03-02 15:28:00|528.67|524.67|528.37|524.37|528.81|524.81|528.37|524.37|26
1614698890000|2021-03-02 15:28:10|528.36|524.36|528.15|524.15|528.39|524.39|527.86|523.86|24
1614698900000|2021-03-02 15:28:20|528.16|524.16|528.62|524.62|528.62|524.62|528.16|524.16|27
1614698910000|2021-03-02 15:28:30|528.64|524.64|528.76|524.76|528.76|524.76|528.58|524.58|27
1614698920000|2021-03-02 15:28:40|528.78|524.78|528.44|524.44|528.9|524.9|528.44|524.44|26
1614698930000|2021-03-02 15:28:50|528.45|524.45|528.49|524.49|528.54|524.54|528.45|524.45|18
1614698940000|2021-03-02 15:29:00|528.45|524.45|528.76|524.76|528.76|524.76|528.43|524.43|26
1614698950000|2021-03-02 15:29:10|528.78|524.78|528.89|524.89|528.89|524.89|528.78|524.78|13
1614698960000|2021-03-02 15:29:20|528.9|524.9|528.8|524.8|528.91|524.91|528.53|524.53|25
1614698970000|2021-03-02 15:29:30|528.81|524.81|528.78|524.78|528.91|524.91|528.78|524.78|15
1614698980000|2021-03-02 15:29:40|528.72|524.72|528.49|524.49|528.73|524.73|528.49|524.49|18
1614698990000|2021-03-02 15:29:50|528.5|524.5|528.41|524.41|528.5|524.5|528.41|524.41|13
1614699000000|2021-03-02 15:30:00|528.42|524.42|528.41|524.41|528.48|524.48|528.41|524.41|19
1614699010000|2021-03-02 15:30:10|528.42|524.42|528.2|524.2|528.43|524.43|528.18|524.18|18
1614699020000|2021-03-02 15:30:20|528.15|524.15|527.48|523.48|528.22|524.22|527.48|523.48|23
1614699030000|2021-03-02 15:30:30|527.47|523.47|527.43|523.43|527.52|523.52|527.43|523.43|23
1614699040000|2021-03-02 15:30:40|527.42|523.42|528.22|524.22|528.28|524.28|527.42|523.42|36
1614699050000|2021-03-02 15:30:50|528.2|524.2|528.76|524.76|528.77|524.77|528.09|524.09|30
1614699060000|2021-03-02 15:31:00|528.77|524.77|528.99|524.99|529.01|525.01|528.74|524.74|28
1614699070000|2021-03-02 15:31:10|529.02|525.02|529.72|525.72|529.72|525.72|529.02|525.02|13
1614699080000|2021-03-02 15:31:20|529.68|525.68|530.01|526.01|530.01|526.01|529.26|525.26|28
1614699090000|2021-03-02 15:31:30|529.98|525.98|530.89|526.89|530.89|526.89|529.98|525.98|32
1614699100000|2021-03-02 15:31:40|530.88|526.88|530.83|526.83|530.91|526.91|530.52|526.52|27
1614699110000|2021-03-02 15:31:50|530.82|526.82|531.06|527.06|531.11|527.11|530.68|526.68|30
1614699120000|2021-03-02 15:32:00|530.91|526.91|530.88|526.88|531.15|527.15|530.86|526.86|37
1614699130000|2021-03-02 15:32:10|530.81|526.81|530.87|526.87|530.91|526.91|530.59|526.59|27
1614699140000|2021-03-02 15:32:20|530.82|526.82|530.61|526.61|530.84|526.84|530.5|526.5|26
1614699150000|2021-03-02 15:32:30|530.62|526.62|530.55|526.55|530.82|526.82|530.52|526.52|24
1614699160000|2021-03-02 15:32:40|530.56|526.56|530.54|526.54|530.57|526.57|530.5|526.5|20
1614699170000|2021-03-02 15:32:50|530.58|526.58|530.13|526.13|530.58|526.58|530.13|526.13|28
1614699180000|2021-03-02 15:33:00|530.1|526.1|529.85|525.85|530.16|526.16|529.85|525.85|18
1614699190000|2021-03-02 15:33:10|529.86|525.86|529.94|525.94|529.95|525.95|529.85|525.85|10
1614699200000|2021-03-02 15:33:20|529.95|525.95|530.52|526.52|530.53|526.53|529.94|525.94|15
1614699210000|2021-03-02 15:33:30|530.58|526.58|530.89|526.89|530.89|526.89|530.58|526.58|31
1614699220000|2021-03-02 15:33:40|530.91|526.91|531.14|527.14|531.17|527.17|530.91|526.91|31
1614699230000|2021-03-02 15:33:50|531.18|527.18|531.15|527.15|531.19|527.19|530.83|526.83|18
1614699240000|2021-03-02 15:34:00|531.19|527.19|532.35|528.35|532.57|528.57|531.19|527.19|34
1614699250000|2021-03-02 15:34:10|532.34|528.34|532.65|528.65|532.65|528.65|532.17|528.17|28
1614699260000|2021-03-02 15:34:20|532.61|528.61|532.36|528.36|532.64|528.64|531.7|527.7|33
1614699270000|2021-03-02 15:34:30|532.2|528.2|532.12|528.12|532.2|528.2|531.85|527.85|27
1614699280000|2021-03-02 15:34:40|532.17|528.17|532.35|528.35|532.46|528.46|532.17|528.17|33
1614699290000|2021-03-02 15:34:50|532.39|528.39|532.45|528.45|532.67|528.67|532.35|528.35|31
1614699300000|2021-03-02 15:35:00|532.6|528.6|532.63|528.63|532.67|528.67|532.59|528.59|27
1614699310000|2021-03-02 15:35:10|532.61|528.61|532.91|528.91|532.91|528.91|532.61|528.61|18
1614699320000|2021-03-02 15:35:20|532.9|528.9|532.37|528.37|532.95|528.95|532.34|528.34|22
1614699330000|2021-03-02 15:35:30|532.38|528.38|532.77|528.77|532.77|528.77|532.38|528.38|20
1614699340000|2021-03-02 15:35:40|532.78|528.78|533.09|529.09|533.12|529.12|532.77|528.77|28
1614699350000|2021-03-02 15:35:50|533.17|529.17|533.37|529.37|533.37|529.37|533.17|529.17|25
1614699360000|2021-03-02 15:36:00|533.33|529.33|533.49|529.49|533.51|529.51|533.32|529.32|25
1614699370000|2021-03-02 15:36:10|533.03|529.03|533.13|529.13|533.18|529.18|532.95|528.95|23
1614699380000|2021-03-02 15:36:20|533.11|529.11|532.84|528.84|533.11|529.11|532.76|528.76|32
1614699390000|2021-03-02 15:36:30|532.83|528.83|533.02|529.02|533.03|529.03|532.76|528.76|30
1614699400000|2021-03-02 15:36:40|533|529|532.68|528.68|533|529|532.62|528.62|28
1614699410000|2021-03-02 15:36:50|532.62|528.62|532.64|528.64|532.65|528.65|532.54|528.54|19
1614699420000|2021-03-02 15:37:00|532.62|528.62|532.87|528.87|532.88|528.88|532.62|528.62|24
1614699430000|2021-03-02 15:37:10|532.89|528.89|532.92|528.92|533|529|532.85|528.85|19
1614699440000|2021-03-02 15:37:20|532.93|528.93|532.52|528.52|532.93|528.93|532.51|528.51|25
1614699450000|2021-03-02 15:37:30|532.5|528.5|532.01|528.01|532.54|528.54|531.98|527.98|26
1614699460000|2021-03-02 15:37:40|531.98|527.98|531.47|527.47|532.1|528.1|531.45|527.45|35
1614699470000|2021-03-02 15:37:50|531.48|527.48|531.46|527.46|531.64|527.64|531.17|527.17|35
1614699480000|2021-03-02 15:38:00|531.42|527.42|531.63|527.63|531.63|527.63|531.41|527.41|23
1614699490000|2021-03-02 15:38:10|531.64|527.64|531.58|527.58|531.72|527.72|531.24|527.24|33
1614699500000|2021-03-02 15:38:20|531.63|527.63|531.98|527.98|532.13|528.13|531.52|527.52|24
1614699510000|2021-03-02 15:38:30|531.95|527.95|531.63|527.63|531.97|527.97|531.44|527.44|29
1614699520000|2021-03-02 15:38:40|531.41|527.41|531.08|527.08|531.41|527.41|531.07|527.07|33
1614699530000|2021-03-02 15:38:50|531.1|527.1|530.74|526.74|531.22|527.22|530.67|526.67|31
1614699540000|2021-03-02 15:39:00|530.67|526.67|530.47|526.47|530.79|526.79|530.44|526.44|31
1614699550000|2021-03-02 15:39:10|530.5|526.5|530.51|526.51|530.7|526.7|530.5|526.5|28
1614699560000|2021-03-02 15:39:20|530.41|526.41|530.21|526.21|530.41|526.41|530.19|526.19|32
1614699570000|2021-03-02 15:39:30|530.14|526.14|529.75|525.75|530.15|526.15|529.75|525.75|24
1614699580000|2021-03-02 15:39:40|529.71|525.71|529.37|525.37|529.89|525.89|529.37|525.37|29
1614699590000|2021-03-02 15:39:50|529.31|525.31|528.97|524.97|529.36|525.36|528.97|524.97|34
1614699600000|2021-03-02 15:40:00|528.93|524.93|529.47|525.47|529.54|525.54|528.92|524.92|26
1614699610000|2021-03-02 15:40:10|529.57|525.57|530.37|526.37|530.4|526.4|529.51|525.51|25
1614699620000|2021-03-02 15:40:20|530.38|526.38|530.28|526.28|530.62|526.62|530.1|526.1|27
1614699630000|2021-03-02 15:40:30|530.32|526.32|529.82|525.82|530.33|526.33|529.82|525.82|26
1614699640000|2021-03-02 15:40:40|529.81|525.81|530.16|526.16|530.16|526.16|529.77|525.77|30
1614699650000|2021-03-02 15:40:50|530.15|526.15|530.32|526.32|530.37|526.37|530.07|526.07|29
1614699660000|2021-03-02 15:41:00|530.31|526.31|530.49|526.49|530.6|526.6|530.29|526.29|34
1614699670000|2021-03-02 15:41:10|530.59|526.59|531.12|527.12|531.35|527.35|530.49|526.49|26
1614699680000|2021-03-02 15:41:20|531.18|527.18|531|527|531.3|527.3|530.87|526.87|21
1614699690000|2021-03-02 15:41:30|530.95|526.95|531.37|527.37|531.37|527.37|530.72|526.72|34
1614699700000|2021-03-02 15:41:40|531.35|527.35|531.17|527.17|531.35|527.35|531.17|527.17|30
1614699710000|2021-03-02 15:41:50|531.13|527.13|531.22|527.22|531.32|527.32|531.13|527.13|25
1614699720000|2021-03-02 15:42:00|531.18|527.18|530.98|526.98|531.33|527.33|530.98|526.98|20
1614699730000|2021-03-02 15:42:10|530.99|526.99|530.71|526.71|530.99|526.99|530.62|526.62|27
1614699740000|2021-03-02 15:42:20|530.69|526.69|530.41|526.41|530.69|526.69|530.22|526.22|26
1614699750000|2021-03-02 15:42:30|530.43|526.43|530.57|526.57|530.62|526.62|530.43|526.43|30
1614699760000|2021-03-02 15:42:40|530.59|526.59|530.97|526.97|530.97|526.97|530.58|526.58|35
1614699770000|2021-03-02 15:42:50|531.03|527.03|531.07|527.07|531.13|527.13|531.03|527.03|15
1614699780000|2021-03-02 15:43:00|531.02|527.02|531.22|527.22|531.24|527.24|531.01|527.01|22
1614699790000|2021-03-02 15:43:10|531.25|527.25|531.31|527.31|531.33|527.33|531.24|527.24|19
1614699800000|2021-03-02 15:43:20|531.34|527.34|531.82|527.82|531.82|527.82|531.34|527.34|23
1614699810000|2021-03-02 15:43:30|531.91|527.91|532.06|528.06|532.09|528.09|531.41|527.41|30
1614699820000|2021-03-02 15:43:40|532.03|528.03|532.15|528.15|532.15|528.15|531.53|527.53|27
1614699830000|2021-03-02 15:43:50|532.16|528.16|531.77|527.77|532.16|528.16|531.73|527.73|32
1614699840000|2021-03-02 15:44:00|531.74|527.74|532.86|528.86|532.9|528.9|531.74|527.74|24
1614699850000|2021-03-02 15:44:10|532.9|528.9|533|529|533.25|529.25|532.82|528.82|24
1614699860000|2021-03-02 15:44:20|533.17|529.17|533.21|529.21|533.27|529.27|532.95|528.95|27
1614699870000|2021-03-02 15:44:30|533.2|529.2|533.2|529.2|533.27|529.27|533.2|529.2|21
1614699880000|2021-03-02 15:44:40|533.21|529.21|533.19|529.19|533.21|529.21|533.08|529.08|27
1614699890000|2021-03-02 15:44:50|533.2|529.2|532.96|528.96|533.23|529.23|532.96|528.96|34
1614699900000|2021-03-02 15:45:00|532.86|528.86|532.77|528.77|532.86|528.86|532.72|528.72|28
1614699910000|2021-03-02 15:45:10|532.79|528.79|532.35|528.35|532.79|528.79|532.29|528.29|23
1614699920000|2021-03-02 15:45:20|532.31|528.31|532.6|528.6|532.65|528.65|532.31|528.31|29
1614699930000|2021-03-02 15:45:30|532.59|528.59|532.44|528.44|532.59|528.59|532.27|528.27|32
1614699940000|2021-03-02 15:45:40|532.45|528.45|532.61|528.61|532.71|528.71|532.27|528.27|32
1614699950000|2021-03-02 15:45:50|532.67|528.67|532.44|528.44|532.68|528.68|532.37|528.37|27
1614699960000|2021-03-02 15:46:00|532.5|528.5|532.38|528.38|532.52|528.52|532.32|528.32|29
1614699970000|2021-03-02 15:46:10|532.39|528.39|532.71|528.71|532.71|528.71|532.39|528.39|26
1614699980000|2021-03-02 15:46:20|532.67|528.67|533.09|529.09|533.09|529.09|532.67|528.67|26
1614699990000|2021-03-02 15:46:30|533.08|529.08|533.72|529.72|533.79|529.79|533.07|529.07|24
1614700000000|2021-03-02 15:46:40|533.73|529.73|534.16|530.16|534.16|530.16|533.72|529.72|29
1614700010000|2021-03-02 15:46:50|534.15|530.15|534.43|530.43|534.5|530.5|534.05|530.05|33
1614700020000|2021-03-02 15:47:00|534.61|530.61|534.35|530.35|534.98|530.98|534.3|530.3|27
1614700030000|2021-03-02 15:47:10|534.78|530.78|534.66|530.66|534.99|530.99|534.4|530.4|29
1614700040000|2021-03-02 15:47:20|534.67|530.67|534.76|530.76|534.91|530.91|534.49|530.49|24
1614700050000|2021-03-02 15:47:30|534.62|530.62|535.02|531.02|535.44|531.44|534.5|530.5|28
1614700060000|2021-03-02 15:47:40|535.03|531.03|535.72|531.72|535.98|531.98|534.37|530.37|15
1614700070000|2021-03-02 15:47:50|535.69|531.69|535.61|531.61|536.02|532.02|535.49|531.49|29
1614700080000|2021-03-02 15:48:00|535.7|531.7|536.51|532.51|536.58|532.58|535.65|531.65|36
1614700090000|2021-03-02 15:48:10|536.55|532.55|536.38|532.38|536.57|532.57|536.37|532.37|28
1614700100000|2021-03-02 15:48:20|536.33|532.33|535.99|531.99|536.41|532.41|535.99|531.99|31
1614700110000|2021-03-02 15:48:30|535.92|531.92|535.93|531.93|536.01|532.01|535.76|531.76|29
1614700120000|2021-03-02 15:48:40|535.9|531.9|536.09|532.09|536.37|532.37|535.84|531.84|37
1614700130000|2021-03-02 15:48:50|535.88|531.88|536.12|532.12|536.34|532.34|535.88|531.88|35
1614700140000|2021-03-02 15:49:00|536.16|532.16|536.98|532.98|537.02|533.02|536.14|532.14|33
1614700150000|2021-03-02 15:49:10|536.97|532.97|536.96|532.96|537.11|533.11|536.86|532.86|29
1614700160000|2021-03-02 15:49:20|536.97|532.97|536.6|532.6|537.06|533.06|536.6|532.6|31
1614700170000|2021-03-02 15:49:30|536.61|532.61|536.98|532.98|537.02|533.02|536.55|532.55|29
1614700180000|2021-03-02 15:49:40|536.99|532.99|537.19|533.19|537.29|533.29|536.86|532.86|24
1614700190000|2021-03-02 15:49:50|537.11|533.11|537.33|533.33|537.73|533.73|537.11|533.11|32
1614700200000|2021-03-02 15:50:00|537.42|533.42|537.92|533.92|538.13|534.13|537.33|533.33|30
1614700210000|2021-03-02 15:50:10|537.61|533.61|537.22|533.22|537.73|533.73|537.19|533.19|29
1614700220000|2021-03-02 15:50:20|537.26|533.26|537.17|533.17|537.72|533.72|537.17|533.17|33
1614700230000|2021-03-02 15:50:30|537.11|533.11|537.19|533.19|537.28|533.28|537.05|533.05|31
1614700240000|2021-03-02 15:50:40|537.21|533.21|536.92|532.92|537.24|533.24|536.87|532.87|23
1614700250000|2021-03-02 15:50:50|536.91|532.91|536.65|532.65|536.92|532.92|536.65|532.65|21
1614700260000|2021-03-02 15:51:00|536.64|532.64|536.6|532.6|536.81|532.81|536.6|532.6|22
1614700270000|2021-03-02 15:51:10|536.47|532.47|536.02|532.02|536.47|532.47|535.88|531.88|31
1614700280000|2021-03-02 15:51:20|536.07|532.07|535.58|531.58|536.14|532.14|535.58|531.58|31
1614700290000|2021-03-02 15:51:30|535.6|531.6|535.67|531.67|535.77|531.77|535.55|531.55|25
1614700300000|2021-03-02 15:51:40|535.68|531.68|534.9|530.9|535.71|531.71|534.78|530.78|24
1614700310000|2021-03-02 15:51:50|534.91|530.91|534.69|530.69|534.92|530.92|534.69|530.69|23
1614700320000|2021-03-02 15:52:00|534.7|530.7|534.82|530.82|535.11|531.11|534.67|530.67|37
1614700330000|2021-03-02 15:52:10|534.86|530.86|534.98|530.98|535.02|531.02|534.55|530.55|29
1614700340000|2021-03-02 15:52:20|535.01|531.01|535.03|531.03|535.07|531.07|534.82|530.82|29
1614700350000|2021-03-02 15:52:30|535.04|531.04|534.97|530.97|535.04|531.04|534.82|530.82|32
1614700360000|2021-03-02 15:52:40|535.01|531.01|535.26|531.26|535.26|531.26|534.96|530.96|32
1614700370000|2021-03-02 15:52:50|535.25|531.25|535.97|531.97|536.01|532.01|535.25|531.25|23
1614700380000|2021-03-02 15:53:00|535.95|531.95|536.16|532.16|536.17|532.17|535.95|531.95|28
1614700390000|2021-03-02 15:53:10|536.18|532.18|535.62|531.62|536.18|532.18|535.45|531.45|33
1614700400000|2021-03-02 15:53:20|535.64|531.64|536.05|532.05|536.22|532.22|535.42|531.42|26
1614700410000|2021-03-02 15:53:30|536.17|532.17|536.84|532.84|536.9|532.9|536.08|532.08|35
1614700420000|2021-03-02 15:53:40|536.81|532.81|536.75|532.75|536.81|532.81|536.51|532.51|30
1614700430000|2021-03-02 15:53:50|536.71|532.71|536.77|532.77|536.78|532.78|536.51|532.51|26
1614700440000|2021-03-02 15:54:00|536.75|532.75|536.94|532.94|537.01|533.01|536.75|532.75|23
1614700450000|2021-03-02 15:54:10|536.96|532.96|536.71|532.71|536.96|532.96|536.56|532.56|17
1614700460000|2021-03-02 15:54:20|536.72|532.72|536.61|532.61|536.78|532.78|536.55|532.55|20
1614700470000|2021-03-02 15:54:30|536.59|532.59|536.5|532.5|536.66|532.66|536.27|532.27|24
1614700480000|2021-03-02 15:54:40|536.45|532.45|536.51|532.51|536.55|532.55|536.44|532.44|26
1614700490000|2021-03-02 15:54:50|536.5|532.5|536.89|532.89|536.9|532.9|536.5|532.5|24
1614700500000|2021-03-02 15:55:00|536.9|532.9|537.29|533.29|537.33|533.33|536.9|532.9|27
1614700510000|2021-03-02 15:55:10|537.26|533.26|537.01|533.01|537.35|533.35|536.98|532.98|24
1614700520000|2021-03-02 15:55:20|537.02|533.02|537.23|533.23|537.23|533.23|536.75|532.75|27
1614700530000|2021-03-02 15:55:30|537.25|533.25|537.62|533.62|537.65|533.65|537.25|533.25|19
1614700540000|2021-03-02 15:55:40|537.67|533.67|537.78|533.78|537.82|533.82|537.62|533.62|32
1614700550000|2021-03-02 15:55:50|537.77|533.77|537.74|533.74|537.8|533.8|537.62|533.62|27
1614700560000|2021-03-02 15:56:00|537.73|533.73|537.8|533.8|537.8|533.8|537.69|533.69|24
1614700570000|2021-03-02 15:56:10|537.83|533.83|538.15|534.15|538.15|534.15|537.81|533.81|25
1614700580000|2021-03-02 15:56:20|538.08|534.08|537.94|533.94|538.22|534.22|537.83|533.83|30
1614700590000|2021-03-02 15:56:30|537.89|533.89|537.55|533.55|537.89|533.89|537.55|533.55|27
1614700600000|2021-03-02 15:56:40|537.56|533.56|537.56|533.56|537.62|533.62|537.41|533.41|28
1614700610000|2021-03-02 15:56:50|537.57|533.57|537.56|533.56|537.64|533.64|537.54|533.54|22
1614700620000|2021-03-02 15:57:00|537.57|533.57|537.9|533.9|538.06|534.06|537.57|533.57|26
1614700630000|2021-03-02 15:57:10|537.88|533.88|538.07|534.07|538.26|534.26|537.84|533.84|31
1614700640000|2021-03-02 15:57:20|538.08|534.08|538.28|534.28|538.32|534.32|538.07|534.07|25
1614700650000|2021-03-02 15:57:30|538.3|534.3|538.37|534.37|538.81|534.81|538.27|534.27|26
1614700660000|2021-03-02 15:57:40|538.33|534.33|538.53|534.53|538.54|534.54|538.33|534.33|25
1614700670000|2021-03-02 15:57:50|538.48|534.48|538.37|534.37|538.48|534.48|538.32|534.32|20
1614700680000|2021-03-02 15:58:00|538.48|534.48|538.58|534.58|538.58|534.58|538.41|534.41|30
1614700690000|2021-03-02 15:58:10|538.57|534.57|538.46|534.46|538.58|534.58|538.19|534.19|23
1614700700000|2021-03-02 15:58:20|538.15|534.15|538.33|534.33|538.38|534.38|538.15|534.15|13
1614700710000|2021-03-02 15:58:30|538.34|534.34|538.34|534.34|538.39|534.39|538.3|534.3|22
1614700720000|2021-03-02 15:58:40|538.36|534.36|538.37|534.37|538.39|534.39|538.32|534.32|26
1614700730000|2021-03-02 15:58:50|538.39|534.39|538.58|534.58|538.58|534.58|538.36|534.36|24
1614700740000|2021-03-02 15:59:00|538.55|534.55|538.64|534.64|538.64|534.64|538.55|534.55|14
1614700750000|2021-03-02 15:59:10|538.6|534.6|538.58|534.58|538.64|534.64|538.42|534.42|16
1614700760000|2021-03-02 15:59:20|538.6|534.6|538.46|534.46|538.61|534.61|538.44|534.44|29
1614700770000|2021-03-02 15:59:30|538.47|534.47|538.48|534.48|538.52|534.52|538.43|534.43|26
1614700780000|2021-03-02 15:59:40|538.51|534.51|538.62|534.62|538.62|534.62|538.45|534.45|32
1614700790000|2021-03-02 15:59:50|538.59|534.59|538.73|534.73|538.96|534.96|538.53|534.53|22
1614700800000|2021-03-02 16:00:00|538.87|534.87|538.86|534.86|538.92|534.92|538.66|534.66|34
1614700810000|2021-03-02 16:00:10|538.87|534.87|539.05|535.05|539.09|535.09|538.74|534.74|32
1614700820000|2021-03-02 16:00:20|539.03|535.03|538.11|534.11|539.08|535.08|538.1|534.1|26
1614700830000|2021-03-02 16:00:30|538.04|534.04|537.29|533.29|538.05|534.05|537.29|533.29|33
1614700840000|2021-03-02 16:00:40|537.41|533.41|538.08|534.08|538.12|534.12|537.41|533.41|32
1614700850000|2021-03-02 16:00:50|538.11|534.11|537.38|533.38|538.11|534.11|537.14|533.14|34
1614700860000|2021-03-02 16:01:00|537.32|533.32|537|533|537.58|533.58|536.98|532.98|34
1614700870000|2021-03-02 16:01:10|536.99|532.99|536.96|532.96|537.32|533.32|536.93|532.93|24
1614700880000|2021-03-02 16:01:20|536.63|532.63|536.3|532.3|536.65|532.65|536|532|32
1614700890000|2021-03-02 16:01:30|536.37|532.37|535.89|531.89|536.38|532.38|535.86|531.86|28
1614700900000|2021-03-02 16:01:40|535.88|531.88|535.89|531.89|536.27|532.27|535.52|531.52|30
1614700910000|2021-03-02 16:01:50|535.94|531.94|535.42|531.42|536.27|532.27|535.34|531.34|30
1614700920000|2021-03-02 16:02:00|535.31|531.31|535.2|531.2|535.48|531.48|535.2|531.2|30
1614700930000|2021-03-02 16:02:10|535.19|531.19|534.54|530.54|535.22|531.22|534.54|530.54|26
1614700940000|2021-03-02 16:02:20|534.52|530.52|534.56|530.56|534.82|530.82|534.52|530.52|26
1614700950000|2021-03-02 16:02:30|534.55|530.55|534.64|530.64|534.74|530.74|534.55|530.55|16
1614700960000|2021-03-02 16:02:40|534.65|530.65|534.8|530.8|534.8|530.8|534.64|530.64|13
1614700970000|2021-03-02 16:02:50|534.84|530.84|535.92|531.92|535.97|531.97|534.84|530.84|31
1614700980000|2021-03-02 16:03:00|535.95|531.95|535.62|531.62|536.17|532.17|535.62|531.62|35
1614700990000|2021-03-02 16:03:10|535.49|531.49|533.89|529.89|535.49|531.49|533.89|529.89|32
1614701000000|2021-03-02 16:03:20|533.88|529.88|533.77|529.77|533.96|529.96|533.44|529.44|31
1614701010000|2021-03-02 16:03:30|533.85|529.85|534.3|530.3|534.35|530.35|533.85|529.85|35
1614701020000|2021-03-02 16:03:40|534.29|530.29|534.62|530.62|534.84|530.84|534.23|530.23|34
1614701030000|2021-03-02 16:03:50|534.79|530.79|534.83|530.83|535.13|531.13|534.79|530.79|29
1614701040000|2021-03-02 16:04:00|534.91|530.91|534.74|530.74|535.18|531.18|534.61|530.61|30
1614701050000|2021-03-02 16:04:10|534.75|530.75|535.45|531.45|535.45|531.45|534.35|530.35|34
1614701060000|2021-03-02 16:04:20|535.47|531.47|535.64|531.64|535.75|531.75|535.05|531.05|33
1614701070000|2021-03-02 16:04:30|535.74|531.74|536.65|532.65|536.65|532.65|535.67|531.67|24
1614701080000|2021-03-02 16:04:40|536.6|532.6|537.2|533.2|537.21|533.21|536.6|532.6|30
1614701090000|2021-03-02 16:04:50|537.22|533.22|537.33|533.33|537.67|533.67|537.22|533.22|30
1614701100000|2021-03-02 16:05:00|537.23|533.23|537.23|533.23|537.28|533.28|536.79|532.79|33
1614701110000|2021-03-02 16:05:10|537.22|533.22|537.63|533.63|537.76|533.76|537.21|533.21|29
1614701120000|2021-03-02 16:05:20|537.62|533.62|537.75|533.75|537.78|533.78|537.54|533.54|26
1614701130000|2021-03-02 16:05:30|537.7|533.7|537.66|533.66|537.81|533.81|537.59|533.59|29
1614701140000|2021-03-02 16:05:40|537.68|533.68|537.7|533.7|537.82|533.82|537.51|533.51|31
1614701150000|2021-03-02 16:05:50|537.68|533.68|537.67|533.67|537.73|533.73|537.65|533.65|27
1614701160000|2021-03-02 16:06:00|537.71|533.71|537.92|533.92|537.92|533.92|537.67|533.67|27
1614701170000|2021-03-02 16:06:10|537.93|533.93|537.37|533.37|537.95|533.95|537.37|533.37|27
1614701180000|2021-03-02 16:06:20|537.26|533.26|536.98|532.98|537.33|533.33|536.96|532.96|32
1614701190000|2021-03-02 16:06:30|536.97|532.97|536.55|532.55|536.97|532.97|536.55|532.55|26
1614701200000|2021-03-02 16:06:40|536.59|532.59|535.79|531.79|536.66|532.66|535.78|531.78|30
1614701210000|2021-03-02 16:06:50|535.76|531.76|535.51|531.51|535.78|531.78|535.49|531.49|21
1614701220000|2021-03-02 16:07:00|535.5|531.5|535.16|531.16|535.5|531.5|535.16|531.16|33
1614701230000|2021-03-02 16:07:10|535.17|531.17|535.81|531.81|535.87|531.87|535.15|531.15|30
1614701240000|2021-03-02 16:07:20|535.8|531.8|535.93|531.93|536.19|532.19|535.8|531.8|35
1614701250000|2021-03-02 16:07:30|535.7|531.7|536.17|532.17|536.18|532.18|535.7|531.7|23
1614701260000|2021-03-02 16:07:40|536.18|532.18|536.04|532.04|536.18|532.18|536.01|532.01|17
1614701270000|2021-03-02 16:07:50|536.05|532.05|535.61|531.61|536.06|532.06|535.61|531.61|17
1614701280000|2021-03-02 16:08:00|535.63|531.63|535.85|531.85|535.91|531.91|535.63|531.63|34
1614701290000|2021-03-02 16:08:10|535.86|531.86|535.83|531.83|536.08|532.08|535.8|531.8|24
1614701300000|2021-03-02 16:08:20|535.87|531.87|536.02|532.02|536.04|532.04|535.87|531.87|22
1614701310000|2021-03-02 16:08:30|536.04|532.04|535.81|531.81|536.04|532.04|535.69|531.69|23
1614701320000|2021-03-02 16:08:40|535.78|531.78|535.84|531.84|535.84|531.84|535.78|531.78|20
1614701330000|2021-03-02 16:08:50|535.85|531.85|535.86|531.86|535.93|531.93|535.85|531.85|12
1614701340000|2021-03-02 16:09:00|535.87|531.87|535.56|531.56|535.87|531.87|535.54|531.54|24
1614701350000|2021-03-02 16:09:10|535.55|531.55|534.69|530.69|535.56|531.56|534.61|530.61|32
1614701360000|2021-03-02 16:09:20|534.68|530.68|534.52|530.52|534.68|530.68|534.46|530.46|32
1614701370000|2021-03-02 16:09:30|534.54|530.54|534.55|530.55|534.55|530.55|534.49|530.49|27
1614701380000|2021-03-02 16:09:40|534.56|530.56|534.69|530.69|534.77|530.77|534.49|530.49|24
1614701390000|2021-03-02 16:09:50|534.72|530.72|534.75|530.75|534.77|530.77|534.69|530.69|15
1614701400000|2021-03-02 16:10:00|534.77|530.77|534.44|530.44|534.77|530.77|534.44|530.44|24
1614701410000|2021-03-02 16:10:10|534.45|530.45|534.45|530.45|534.58|530.58|534.39|530.39|20
1614701420000|2021-03-02 16:10:20|534.44|530.44|534.4|530.4|534.44|530.44|534.37|530.37|17
1614701430000|2021-03-02 16:10:30|534.38|530.38|533.99|529.99|534.38|530.38|533.99|529.99|16
1614701440000|2021-03-02 16:10:40|533.98|529.98|534.08|530.08|534.39|530.39|533.91|529.91|32
1614701450000|2021-03-02 16:10:50|534.1|530.1|534.13|530.13|534.14|530.14|534.08|530.08|23
1614701460000|2021-03-02 16:11:00|534.14|530.14|534.03|530.03|534.34|530.34|533.98|529.98|29
1614701470000|2021-03-02 16:11:10|534.01|530.01|533.49|529.49|534.07|530.07|533.49|529.49|33
1614701480000|2021-03-02 16:11:20|533.43|529.43|533.57|529.57|533.76|529.76|533.3|529.3|29
1614701490000|2021-03-02 16:11:30|533.58|529.58|533.6|529.6|533.8|529.8|533.54|529.54|29
1614701500000|2021-03-02 16:11:40|533.61|529.61|533.74|529.74|533.74|529.74|533.6|529.6|18
1614701510000|2021-03-02 16:11:50|533.71|529.71|534|530|534|530|533.71|529.71|22
1614701520000|2021-03-02 16:12:00|534.01|530.01|533.89|529.89|534.02|530.02|533.89|529.89|26
1614701530000|2021-03-02 16:12:10|533.86|529.86|533.73|529.73|533.9|529.9|533.65|529.65|32
1614701540000|2021-03-02 16:12:20|533.74|529.74|534.04|530.04|534.12|530.12|533.7|529.7|28
1614701550000|2021-03-02 16:12:30|534.05|530.05|534.44|530.44|534.44|530.44|534.02|530.02|30
1614701560000|2021-03-02 16:12:40|534.43|530.43|534.68|530.68|534.72|530.72|534.41|530.41|29
1614701570000|2021-03-02 16:12:50|534.69|530.69|534.76|530.76|534.78|530.78|534.65|530.65|19
1614701580000|2021-03-02 16:13:00|534.75|530.75|534.7|530.7|534.79|530.79|534.66|530.66|19
1614701590000|2021-03-02 16:13:10|534.71|530.71|534.77|530.77|534.81|530.81|534.71|530.71|22
1614701600000|2021-03-02 16:13:20|534.78|530.78|534.8|530.8|534.88|530.88|534.78|530.78|19
1614701610000|2021-03-02 16:13:30|534.81|530.81|534.62|530.62|534.83|530.83|534.57|530.57|19
1614701620000|2021-03-02 16:13:40|534.68|530.68|534.09|530.09|534.72|530.72|534.09|530.09|29
1614701630000|2021-03-02 16:13:50|534.03|530.03|534.49|530.49|534.49|530.49|534.03|530.03|32
1614701640000|2021-03-02 16:14:00|534.48|530.48|533.92|529.92|534.49|530.49|533.92|529.92|26
1614701650000|2021-03-02 16:14:10|533.94|529.94|533.93|529.93|534.08|530.08|533.87|529.87|17
1614701660000|2021-03-02 16:14:20|533.91|529.91|533.62|529.62|533.93|529.93|533.6|529.6|15
1614701670000|2021-03-02 16:14:30|533.68|529.68|533.72|529.72|533.79|529.79|533.66|529.66|14
1614701680000|2021-03-02 16:14:40|533.73|529.73|533.74|529.74|533.81|529.81|533.68|529.68|12
1614701690000|2021-03-02 16:14:50|533.79|529.79|533.82|529.82|533.95|529.95|533.79|529.79|25
1614701700000|2021-03-02 16:15:00|533.83|529.83|534.03|530.03|534.03|530.03|533.82|529.82|26
1614701710000|2021-03-02 16:15:10|534.05|530.05|534.37|530.37|534.37|530.37|534.04|530.04|34
1614701720000|2021-03-02 16:15:20|534.3|530.3|534.14|530.14|534.46|530.46|534.08|530.08|32
1614701730000|2021-03-02 16:15:30|534.71|530.71|534.38|530.38|534.71|530.71|534.33|530.33|30
1614701740000|2021-03-02 16:15:40|534.37|530.37|533.89|529.89|534.42|530.42|533.89|529.89|30
1614701750000|2021-03-02 16:15:50|533.78|529.78|533.94|529.94|533.94|529.94|533.55|529.55|32
1614701760000|2021-03-02 16:16:00|533.9|529.9|533.52|529.52|533.92|529.92|533.5|529.5|32
1614701770000|2021-03-02 16:16:10|533.5|529.5|533.37|529.37|533.53|529.53|533.37|529.37|25
1614701780000|2021-03-02 16:16:20|533.4|529.4|532.97|528.97|533.46|529.46|532.95|528.95|28
1614701790000|2021-03-02 16:16:30|532.96|528.96|533.16|529.16|533.29|529.29|532.96|528.96|28
1614701800000|2021-03-02 16:16:40|533.15|529.15|533.2|529.2|533.39|529.39|533.14|529.14|35
1614701810000|2021-03-02 16:16:50|533.21|529.21|532.98|528.98|533.32|529.32|532.97|528.97|27
1614701820000|2021-03-02 16:17:00|533.01|529.01|532.95|528.95|533.23|529.23|532.87|528.87|32
1614701830000|2021-03-02 16:17:10|532.96|528.96|533.2|529.2|533.4|529.4|532.91|528.91|29
1614701840000|2021-03-02 16:17:20|533.21|529.21|533.19|529.19|533.26|529.26|533.18|529.18|10
1614701850000|2021-03-02 16:17:30|533.2|529.2|533.13|529.13|533.26|529.26|533.08|529.08|21
1614701860000|2021-03-02 16:17:40|533.14|529.14|533.26|529.26|533.26|529.26|533.11|529.11|24
1614701870000|2021-03-02 16:17:50|533.25|529.25|533.05|529.05|533.25|529.25|533.04|529.04|16
1614701880000|2021-03-02 16:18:00|533.08|529.08|533.17|529.17|533.18|529.18|533.06|529.06|20
1614701890000|2021-03-02 16:18:10|533.15|529.15|533.13|529.13|533.15|529.15|533.07|529.07|21
1614701900000|2021-03-02 16:18:20|533.14|529.14|533.4|529.4|533.4|529.4|533.12|529.12|14
1614701910000|2021-03-02 16:18:30|533.38|529.38|533.97|529.97|533.99|529.99|533.31|529.31|31
1614701920000|2021-03-02 16:18:40|533.98|529.98|534.17|530.17|534.2|530.2|533.97|529.97|22
1614701930000|2021-03-02 16:18:50|534.2|530.2|534.5|530.5|534.5|530.5|534.16|530.16|25
1614701940000|2021-03-02 16:19:00|534.46|530.46|534.55|530.55|534.58|530.58|534.38|530.38|32
1614701950000|2021-03-02 16:19:10|534.54|530.54|534.62|530.62|534.65|530.65|534.43|530.43|23
1614701960000|2021-03-02 16:19:20|534.63|530.63|535.01|531.01|535.03|531.03|534.63|530.63|19
1614701970000|2021-03-02 16:19:30|535.03|531.03|534.36|530.36|535.05|531.05|534.36|530.36|30
1614701980000|2021-03-02 16:19:40|534.35|530.35|534.28|530.28|534.36|530.36|534.28|530.28|11
1614701990000|2021-03-02 16:19:50|534.27|530.27|534.68|530.68|534.76|530.76|534.12|530.12|26
1614702000000|2021-03-02 16:20:00|534.66|530.66|534.5|530.5|534.81|530.81|534.5|530.5|30
1614702010000|2021-03-02 16:20:10|534.43|530.43|534.36|530.36|534.43|530.43|534.21|530.21|34
1614702020000|2021-03-02 16:20:20|534.37|530.37|534.72|530.72|534.73|530.73|534.36|530.36|26
1614702030000|2021-03-02 16:20:30|534.71|530.71|534.85|530.85|534.99|530.99|534.7|530.7|30
1614702040000|2021-03-02 16:20:40|534.81|530.81|535.1|531.1|535.12|531.12|534.81|530.81|27
1614702050000|2021-03-02 16:20:50|535.05|531.05|534.96|530.96|535.3|531.3|534.88|530.88|27
1614702060000|2021-03-02 16:21:00|535.18|531.18|535.07|531.07|535.47|531.47|534.94|530.94|35
1614702070000|2021-03-02 16:21:10|535.09|531.09|534.93|530.93|535.1|531.1|534.93|530.93|23
1614702080000|2021-03-02 16:21:20|534.92|530.92|534.86|530.86|535.02|531.02|534.64|530.64|28
1614702090000|2021-03-02 16:21:30|534.87|530.87|535.18|531.18|535.2|531.2|534.85|530.85|30
1614702100000|2021-03-02 16:21:40|535.17|531.17|534.97|530.97|535.19|531.19|534.85|530.85|28
1614702110000|2021-03-02 16:21:50|535.04|531.04|535.17|531.17|535.22|531.22|535.04|531.04|19
1614702120000|2021-03-02 16:22:00|535.18|531.18|534.88|530.88|535.18|531.18|534.87|530.87|25
1614702130000|2021-03-02 16:22:10|535|531|535.02|531.02|535.02|531.02|534.86|530.86|27
1614702140000|2021-03-02 16:22:20|534.99|530.99|534.6|530.6|534.99|530.99|534.6|530.6|22
1614702150000|2021-03-02 16:22:30|534.61|530.61|535.01|531.01|535.06|531.06|534.6|530.6|27
1614702160000|2021-03-02 16:22:40|535|531|534.93|530.93|535.01|531.01|534.89|530.89|26
1614702170000|2021-03-02 16:22:50|534.87|530.87|534.85|530.85|534.91|530.91|534.83|530.83|16
1614702180000|2021-03-02 16:23:00|534.83|530.83|534.77|530.77|534.88|530.88|534.77|530.77|17
1614702190000|2021-03-02 16:23:10|534.76|530.76|534.6|530.6|534.77|530.77|534.53|530.53|26
1614702200000|2021-03-02 16:23:20|534.58|530.58|534.7|530.7|534.7|530.7|534.58|530.58|10
1614702210000|2021-03-02 16:23:30|534.71|530.71|534.76|530.76|534.83|530.83|534.71|530.71|19
1614702220000|2021-03-02 16:23:40|534.72|530.72|534.89|530.89|534.94|530.94|534.72|530.72|27
1614702230000|2021-03-02 16:23:50|534.9|530.9|534.78|530.78|534.91|530.91|534.78|530.78|22
1614702240000|2021-03-02 16:24:00|534.77|530.77|534.77|530.77|534.79|530.79|534.76|530.76|11
1614702250000|2021-03-02 16:24:10|534.73|530.73|534.47|530.47|534.73|530.73|534.46|530.46|14
1614702260000|2021-03-02 16:24:20|534.37|530.37|534.23|530.23|534.37|530.37|534.23|530.23|2
1614702270000|2021-03-02 16:24:30|534.22|530.22|533.99|529.99|534.22|530.22|533.98|529.98|8
1614702280000|2021-03-02 16:24:40|534|530|534.27|530.27|534.3|530.3|533.98|529.98|20
1614702290000|2021-03-02 16:24:50|534.28|530.28|534.3|530.3|534.54|530.54|534.28|530.28|28
1614702300000|2021-03-02 16:25:00|534.47|530.47|534.11|530.11|534.48|530.48|534.06|530.06|28
1614702310000|2021-03-02 16:25:10|534.1|530.1|533.91|529.91|534.11|530.11|533.79|529.79|24
1614702320000|2021-03-02 16:25:20|533.92|529.92|533.95|529.95|534.06|530.06|533.92|529.92|19
1614702330000|2021-03-02 16:25:30|533.94|529.94|533.99|529.99|534.05|530.05|533.93|529.93|27
1614702340000|2021-03-02 16:25:40|533.98|529.98|534.12|530.12|534.19|530.19|533.97|529.97|20
1614702350000|2021-03-02 16:25:50|534.14|530.14|534.13|530.13|534.18|530.18|534.08|530.08|20
1614702360000|2021-03-02 16:26:00|534.12|530.12|533.99|529.99|534.13|530.13|533.97|529.97|10
1614702370000|2021-03-02 16:26:10|533.98|529.98|533.9|529.9|533.98|529.98|533.88|529.88|12
1614702380000|2021-03-02 16:26:20|533.91|529.91|533.98|529.98|534.01|530.01|533.9|529.9|19
1614702390000|2021-03-02 16:26:30|533.99|529.99|533.89|529.89|533.99|529.99|533.85|529.85|17
1614702400000|2021-03-02 16:26:40|533.88|529.88|533.99|529.99|533.99|529.99|533.85|529.85|9
1614702410000|2021-03-02 16:26:50|533.98|529.98|533.99|529.99|534.11|530.11|533.98|529.98|28
1614702420000|2021-03-02 16:27:00|534.06|530.06|533.98|529.98|534.06|530.06|533.95|529.95|18
1614702430000|2021-03-02 16:27:10|533.99|529.99|534.07|530.07|534.1|530.1|533.99|529.99|31
1614702440000|2021-03-02 16:27:20|534.09|530.09|534.36|530.36|534.36|530.36|534.05|530.05|24
1614702450000|2021-03-02 16:27:30|534.33|530.33|534.4|530.4|534.66|530.66|534.21|530.21|31
1614702460000|2021-03-02 16:27:40|534.36|530.36|534.59|530.59|534.59|530.59|534.32|530.32|22
1614702470000|2021-03-02 16:27:50|534.57|530.57|534.42|530.42|534.6|530.6|534.39|530.39|16
1614702480000|2021-03-02 16:28:00|534.43|530.43|534.54|530.54|534.63|530.63|534.43|530.43|22
1614702490000|2021-03-02 16:28:10|534.47|530.47|534.41|530.41|534.52|530.52|534.41|530.41|13
1614702500000|2021-03-02 16:28:20|534.4|530.4|534.28|530.28|534.4|530.4|534.27|530.27|6
1614702510000|2021-03-02 16:28:30|534.3|530.3|534.22|530.22|534.33|530.33|534.18|530.18|18
1614702520000|2021-03-02 16:28:40|534.19|530.19|534.38|530.38|534.38|530.38|534.17|530.17|15
1614702530000|2021-03-02 16:28:50|534.36|530.36|534.68|530.68|534.69|530.69|534.36|530.36|24
1614702540000|2021-03-02 16:29:00|534.67|530.67|534.69|530.69|534.71|530.71|534.67|530.67|11
1614702550000|2021-03-02 16:29:10|534.73|530.73|534.78|530.78|534.87|530.87|534.72|530.72|22
1614702560000|2021-03-02 16:29:20|534.82|530.82|534.9|530.9|535.08|531.08|534.82|530.82|26
1614702570000|2021-03-02 16:29:30|534.91|530.91|535.34|531.34|535.4|531.4|534.91|530.91|30
1614702580000|2021-03-02 16:29:40|535.48|531.48|535.42|531.42|535.5|531.5|535.27|531.27|32
1614702590000|2021-03-02 16:29:50|535.41|531.41|535.36|531.36|535.49|531.49|535.25|531.25|30
1614702600000|2021-03-02 16:30:00|535.39|531.39|535.4|531.4|535.42|531.42|535.36|531.36|24
1614702610000|2021-03-02 16:30:10|535.39|531.39|535.36|531.36|535.44|531.44|535.27|531.27|29
1614702620000|2021-03-02 16:30:20|535.25|531.25|535.11|531.11|535.44|531.44|535.09|531.09|28
1614702630000|2021-03-02 16:30:30|535.12|531.12|535|531|535.12|531.12|534.93|530.93|21
1614702640000|2021-03-02 16:30:40|534.99|530.99|535.25|531.25|535.29|531.29|534.97|530.97|27
1614702650000|2021-03-02 16:30:50|535.31|531.31|535.33|531.33|535.52|531.52|535.31|531.31|29
1614702660000|2021-03-02 16:31:00|535.32|531.32|535.34|531.34|535.48|531.48|535.17|531.17|28
1614702670000|2021-03-02 16:31:10|535.35|531.35|535.14|531.14|535.35|531.35|535.11|531.11|23
1614702680000|2021-03-02 16:31:20|535.12|531.12|535.05|531.05|535.12|531.12|534.94|530.94|20
1614702690000|2021-03-02 16:31:30|535.04|531.04|535.01|531.01|535.05|531.05|534.99|530.99|11
1614702700000|2021-03-02 16:31:40|535|531|535.07|531.07|535.11|531.11|534.99|530.99|25
1614702710000|2021-03-02 16:31:50|535.16|531.16|535.17|531.17|535.19|531.19|535.16|531.16|10
1614702720000|2021-03-02 16:32:00|535.16|531.16|535.14|531.14|535.17|531.17|535.12|531.12|18
1614702730000|2021-03-02 16:32:10|535.12|531.12|535.18|531.18|535.2|531.2|535.12|531.12|22
1614702740000|2021-03-02 16:32:20|535.17|531.17|534.8|530.8|535.17|531.17|534.73|530.73|21
1614702750000|2021-03-02 16:32:30|534.81|530.81|535.16|531.16|535.18|531.18|534.81|530.81|22
1614702760000|2021-03-02 16:32:40|535.15|531.15|534.97|530.97|535.15|531.15|534.91|530.91|17
1614702770000|2021-03-02 16:32:50|535.01|531.01|534.95|530.95|535.01|531.01|534.91|530.91|16
1614702780000|2021-03-02 16:33:00|534.94|530.94|534.53|530.53|534.95|530.95|534.53|530.53|20
1614702790000|2021-03-02 16:33:10|534.52|530.52|534.02|530.02|534.57|530.57|534.02|530.02|19
1614702800000|2021-03-02 16:33:20|534|530|533.65|529.65|534|530|533.65|529.65|11
1614702810000|2021-03-02 16:33:30|533.66|529.66|533.66|529.66|533.67|529.67|533.54|529.54|10
1614702820000|2021-03-02 16:33:40|533.63|529.63|533.52|529.52|533.67|529.67|533.51|529.51|15
1614702830000|2021-03-02 16:33:50|533.51|529.51|533.57|529.57|533.58|529.58|533.47|529.47|15
1614702840000|2021-03-02 16:34:00|533.55|529.55|534.09|530.09|534.09|530.09|533.55|529.55|21
1614702850000|2021-03-02 16:34:10|534.08|530.08|533.77|529.77|534.08|530.08|533.76|529.76|18
1614702860000|2021-03-02 16:34:20|533.76|529.76|533.5|529.5|533.79|529.79|533.46|529.46|21
1614702870000|2021-03-02 16:34:30|533.54|529.54|533.72|529.72|533.72|529.72|533.54|529.54|16
1614702880000|2021-03-02 16:34:40|533.71|529.71|533.78|529.78|533.91|529.91|533.6|529.6|25
1614702890000|2021-03-02 16:34:50|533.77|529.77|533.82|529.82|533.84|529.84|533.77|529.77|16
1614702900000|2021-03-02 16:35:00|533.81|529.81|533.69|529.69|533.82|529.82|533.69|529.69|19
1614702910000|2021-03-02 16:35:10|533.64|529.64|533.38|529.38|533.65|529.65|533.38|529.38|20
1614702920000|2021-03-02 16:35:20|533.37|529.37|532.98|528.98|533.37|529.37|532.83|528.83|32
1614702930000|2021-03-02 16:35:30|532.97|528.97|532.98|528.98|533.1|529.1|532.89|528.89|25
1614702940000|2021-03-02 16:35:40|532.99|528.99|532.93|528.93|532.99|528.99|532.88|528.88|27
1614702950000|2021-03-02 16:35:50|532.94|528.94|532.86|528.86|532.96|528.96|532.83|528.83|24
1614702960000|2021-03-02 16:36:00|532.94|528.94|532.67|528.67|533.07|529.07|532.67|528.67|30
1614702970000|2021-03-02 16:36:10|532.68|528.68|532.38|528.38|532.83|528.83|532.38|528.38|35
1614702980000|2021-03-02 16:36:20|532.4|528.4|531.87|527.87|532.4|528.4|531.84|527.84|27
1614702990000|2021-03-02 16:36:30|531.88|527.88|531.11|527.11|531.88|527.88|531.08|527.08|26
1614703000000|2021-03-02 16:36:40|531.09|527.09|530.67|526.67|531.38|527.38|530.67|526.67|35
1614703010000|2021-03-02 16:36:50|530.64|526.64|529.75|525.75|530.95|526.95|529.75|525.75|32
1614703020000|2021-03-02 16:37:00|529.57|525.57|529.21|525.21|529.58|525.58|529.16|525.16|26
1614703030000|2021-03-02 16:37:10|529.18|525.18|529.76|525.76|529.96|525.96|529.17|525.17|34
1614703040000|2021-03-02 16:37:20|529.69|525.69|529.06|525.06|529.82|525.82|528.87|524.87|33
1614703050000|2021-03-02 16:37:30|529.09|525.09|528.49|524.49|529.09|525.09|528.49|524.49|36
1614703060000|2021-03-02 16:37:40|528.51|524.51|528.29|524.29|528.89|524.89|528.29|524.29|37
1614703070000|2021-03-02 16:37:50|528.26|524.26|527.86|523.86|528.34|524.34|527.7|523.7|35
1614703080000|2021-03-02 16:38:00|527.85|523.85|527.56|523.56|528.54|524.54|527.31|523.31|38
1614703090000|2021-03-02 16:38:10|527.43|523.43|525.15|521.15|527.5|523.5|524.92|520.92|33
1614703100000|2021-03-02 16:38:20|525.2|521.2|526.53|522.53|526.57|522.57|525.2|521.2|31
1614703110000|2021-03-02 16:38:30|526.54|522.54|526.31|522.31|526.54|522.54|525.83|521.83|34
1614703120000|2021-03-02 16:38:40|526.38|522.38|526.11|522.11|526.38|522.38|525.7|521.7|34
1614703130000|2021-03-02 16:38:50|526.15|522.15|526.05|522.05|526.33|522.33|525.92|521.92|33
1614703140000|2021-03-02 16:39:00|526.01|522.01|526.27|522.27|526.46|522.46|525.87|521.87|37
1614703150000|2021-03-02 16:39:10|526.33|522.33|526.13|522.13|526.42|522.42|525.99|521.99|29
1614703160000|2021-03-02 16:39:20|526.11|522.11|525.75|521.75|526.11|522.11|525.74|521.74|37
1614703170000|2021-03-02 16:39:30|525.73|521.73|525.73|521.73|526.09|522.09|525.65|521.65|33
1614703180000|2021-03-02 16:39:40|525.79|521.79|526.02|522.02|526.02|522.02|525.68|521.68|35
1614703190000|2021-03-02 16:39:50|525.92|521.92|525.19|521.19|526.06|522.06|524.61|520.61|37
1614703200000|2021-03-02 16:40:00|524.8|520.8|524.32|520.32|525.66|521.66|524.13|520.13|30
1614703210000|2021-03-02 16:40:10|524.05|520.05|524|520|524.62|520.62|523.99|519.99|38
1614703220000|2021-03-02 16:40:20|524.08|520.08|524.19|520.19|524.8|520.8|524.08|520.08|32
1614703230000|2021-03-02 16:40:30|524.24|520.24|524.04|520.04|524.44|520.44|523.93|519.93|39
1614703240000|2021-03-02 16:40:40|524.03|520.03|523.33|519.33|524.13|520.13|523.33|519.33|31
1614703250000|2021-03-02 16:40:50|523.27|519.27|522.67|518.67|523.41|519.41|522.07|518.07|32
1614703260000|2021-03-02 16:41:00|522.68|518.68|521.87|517.87|522.88|518.88|521.7|517.7|39
1614703270000|2021-03-02 16:41:10|521.89|517.89|522.74|518.74|523.5|519.5|521.89|517.89|30
1614703280000|2021-03-02 16:41:20|522.07|518.07|521.63|517.63|523.5|519.5|519.43|515.43|30
1614703290000|2021-03-02 16:41:30|521.62|517.62|520.99|516.99|521.62|517.62|520.99|516.99|18
1614703300000|2021-03-02 16:41:40|521.08|517.08|518.51|514.51|521.08|517.08|518.47|514.47|15
1614703310000|2021-03-02 16:41:50|518.44|514.44|518.46|514.46|518.52|514.52|518.33|514.33|15
1614703320000|2021-03-02 16:42:00|518.35|514.35|519.34|515.34|519.35|515.35|518.35|514.35|32
1614703330000|2021-03-02 16:42:10|519.27|515.27|518.83|514.83|519.38|515.38|518.76|514.76|29
1614703340000|2021-03-02 16:42:20|518.92|514.92|519.43|515.43|519.44|515.44|518.87|514.87|33
1614703350000|2021-03-02 16:42:30|519.48|515.48|519.29|515.29|519.72|515.72|519.29|515.29|27
1614703360000|2021-03-02 16:42:40|519.28|515.28|520.05|516.05|520.07|516.07|519.13|515.13|32
1614703370000|2021-03-02 16:42:50|520.03|516.03|520.15|516.15|520.3|516.3|519.66|515.66|32
1614703380000|2021-03-02 16:43:00|520.14|516.14|520.53|516.53|520.53|516.53|520.06|516.06|29
1614703390000|2021-03-02 16:43:10|520.55|516.55|520.62|516.62|520.67|516.67|520.54|516.54|19
1614703400000|2021-03-02 16:43:20|520.65|516.65|520.5|516.5|520.69|516.69|520.23|516.23|29
1614703410000|2021-03-02 16:43:30|520.52|516.52|520.77|516.77|520.91|516.91|520.48|516.48|22
1614703420000|2021-03-02 16:43:40|520.78|516.78|521.1|517.1|521.15|517.15|520.73|516.73|30
1614703430000|2021-03-02 16:43:50|521.01|517.01|521.03|517.03|521.44|517.44|520.62|516.62|31
1614703440000|2021-03-02 16:44:00|521.05|517.05|520.51|516.51|521.05|517.05|520.49|516.49|37
1614703450000|2021-03-02 16:44:10|520.52|516.52|520.9|516.9|520.9|516.9|520.24|516.24|37
1614703460000|2021-03-02 16:44:20|521.05|517.05|520.22|516.22|521.05|517.05|519.95|515.95|32
1614703470000|2021-03-02 16:44:30|520.25|516.25|519.76|515.76|520.3|516.3|519.72|515.72|32
1614703480000|2021-03-02 16:44:40|519.71|515.71|520.14|516.14|520.22|516.22|519.69|515.69|29
1614703490000|2021-03-02 16:44:50|520.15|516.15|519.19|515.19|520.15|516.15|519.19|515.19|33
1614703500000|2021-03-02 16:45:00|519.15|515.15|519.04|515.04|519.51|515.51|519|515|35
1614703510000|2021-03-02 16:45:10|519.09|515.09|518.84|514.84|519.21|515.21|518.45|514.45|34
1614703520000|2021-03-02 16:45:20|518.87|514.87|519.44|515.44|519.55|515.55|518.87|514.87|38
1614703530000|2021-03-02 16:45:30|519.46|515.46|519.37|515.37|519.56|515.56|519.29|515.29|31
1614703540000|2021-03-02 16:45:40|519.41|515.41|520.22|516.22|520.39|516.39|519.25|515.25|37
1614703550000|2021-03-02 16:45:50|520.25|516.25|520.67|516.67|520.75|516.75|520.25|516.25|33
1614703560000|2021-03-02 16:46:00|520.65|516.65|521.42|517.42|521.52|517.52|520.65|516.65|38
1614703570000|2021-03-02 16:46:10|521.52|517.52|521.54|517.54|521.75|517.75|521.49|517.49|31
1614703580000|2021-03-02 16:46:20|521.49|517.49|522.1|518.1|522.17|518.17|521.49|517.49|28
1614703590000|2021-03-02 16:46:30|522.23|518.23|523.91|519.91|523.91|519.91|522.2|518.2|34
1614703600000|2021-03-02 16:46:40|523.94|519.94|523.6|519.6|524.27|520.27|523.6|519.6|35
1614703610000|2021-03-02 16:46:50|523.57|519.57|523.73|519.73|523.83|519.83|523|519|37
1614703620000|2021-03-02 16:47:00|523.74|519.74|523.37|519.37|523.74|519.74|523.37|519.37|30
1614703630000|2021-03-02 16:47:10|523.36|519.36|523.75|519.75|523.75|519.75|523.23|519.23|36
1614703640000|2021-03-02 16:47:20|523.74|519.74|523.86|519.86|524.01|520.01|523.74|519.74|28
1614703650000|2021-03-02 16:47:30|523.77|519.77|523.35|519.35|524.13|520.13|523.31|519.31|31
1614703660000|2021-03-02 16:47:40|523.34|519.34|523.29|519.29|523.34|519.34|523.19|519.19|22
1614703670000|2021-03-02 16:47:50|523.21|519.21|523.73|519.73|523.73|519.73|523.21|519.21|33
1614703680000|2021-03-02 16:48:00|523.72|519.72|523.46|519.46|523.8|519.8|523.46|519.46|32
1614703690000|2021-03-02 16:48:10|523.41|519.41|523.23|519.23|523.83|519.83|523.23|519.23|37
1614703700000|2021-03-02 16:48:20|523.25|519.25|523.03|519.03|523.67|519.67|523.02|519.02|34
1614703710000|2021-03-02 16:48:30|523.11|519.11|523.76|519.76|523.76|519.76|523.11|519.11|36
1614703720000|2021-03-02 16:48:40|523.84|519.84|524.04|520.04|524.37|520.37|523.84|519.84|25
1614703730000|2021-03-02 16:48:50|524.15|520.15|524|520|524.15|520.15|523.49|519.49|34
1614703740000|2021-03-02 16:49:00|524.06|520.06|523.62|519.62|524.21|520.21|523.62|519.62|29
1614703750000|2021-03-02 16:49:10|523.66|519.66|523.41|519.41|523.7|519.7|523.22|519.22|32
1614703760000|2021-03-02 16:49:20|523.43|519.43|523.34|519.34|523.65|519.65|523.34|519.34|29
1614703770000|2021-03-02 16:49:30|523.35|519.35|523.48|519.48|523.56|519.56|523.03|519.03|26
1614703780000|2021-03-02 16:49:40|523.54|519.54|523.59|519.59|523.67|519.67|523.34|519.34|29
1614703790000|2021-03-02 16:49:50|523.63|519.63|523.74|519.74|523.9|519.9|523.57|519.57|34
1614703800000|2021-03-02 16:50:00|523.75|519.75|523.4|519.4|523.78|519.78|523.26|519.26|26
1614703810000|2021-03-02 16:50:10|523.42|519.42|523.1|519.1|523.42|519.42|522.95|518.95|21
1614703820000|2021-03-02 16:50:20|523.09|519.09|522.66|518.66|523.09|519.09|522.59|518.59|26
1614703830000|2021-03-02 16:50:30|522.68|518.68|521.73|517.73|522.69|518.69|521.73|517.73|23
1614703840000|2021-03-02 16:50:40|521.8|517.8|522.28|518.28|522.61|518.61|521.8|517.8|31
1614703850000|2021-03-02 16:50:50|522.26|518.26|522.23|518.23|522.26|518.26|522.03|518.03|29
1614703860000|2021-03-02 16:51:00|522.22|518.22|522.48|518.48|522.62|518.62|522.22|518.22|25
1614703870000|2021-03-02 16:51:10|522.53|518.53|521.41|517.41|522.53|518.53|521.36|517.36|31
1614703880000|2021-03-02 16:51:20|521.42|517.42|520.89|516.89|521.42|517.42|520.89|516.89|26
1614703890000|2021-03-02 16:51:30|520.87|516.87|521.1|517.1|521.34|517.34|520.64|516.64|32
1614703900000|2021-03-02 16:51:40|521.16|517.16|520.97|516.97|521.17|517.17|520.61|516.61|37
1614703910000|2021-03-02 16:51:50|520.99|516.99|521.67|517.67|521.87|517.87|520.99|516.99|35
1614703920000|2021-03-02 16:52:00|521.66|517.66|521.56|517.56|521.96|517.96|521.52|517.52|31
1614703930000|2021-03-02 16:52:10|521.55|517.55|521.17|517.17|521.55|517.55|521.16|517.16|32
1614703940000|2021-03-02 16:52:20|521.14|517.14|520.37|516.37|521.19|517.19|520.25|516.25|26
1614703950000|2021-03-02 16:52:30|520.33|516.33|520.53|516.53|521.12|517.12|519.94|515.94|35
1614703960000|2021-03-02 16:52:40|520.64|516.64|520.98|516.98|521.3|517.3|520.63|516.63|35
1614703970000|2021-03-02 16:52:50|521.05|517.05|521.09|517.09|521.27|517.27|520.84|516.84|33
1614703980000|2021-03-02 16:53:00|521.11|517.11|521.68|517.68|521.68|517.68|521.04|517.04|38
1614703990000|2021-03-02 16:53:10|521.64|517.64|521.86|517.86|521.86|517.86|521.6|517.6|32
1614704000000|2021-03-02 16:53:20|521.95|517.95|521.54|517.54|521.97|517.97|521.54|517.54|37
1614704010000|2021-03-02 16:53:30|521.57|517.57|521.71|517.71|521.96|517.96|521.47|517.47|30
1614704020000|2021-03-02 16:53:40|521.79|517.79|521.03|517.03|521.79|517.79|521.01|517.01|27
1614704030000|2021-03-02 16:53:50|521.01|517.01|520.57|516.57|521.19|517.19|520.57|516.57|30
1614704040000|2021-03-02 16:54:00|520.58|516.58|519.7|515.7|520.66|516.66|519.69|515.69|37
1614704050000|2021-03-02 16:54:10|519.67|515.67|520.1|516.1|520.1|516.1|519.64|515.64|22
1614704060000|2021-03-02 16:54:20|520.13|516.13|519.74|515.74|520.13|516.13|519.71|515.71|34
1614704070000|2021-03-02 16:54:30|519.73|515.73|519.85|515.85|520.65|516.65|519.52|515.52|34
1614704080000|2021-03-02 16:54:40|519.82|515.82|519.57|515.57|520.02|516.02|519.5|515.5|33
1614704090000|2021-03-02 16:54:50|519.6|515.6|519.58|515.58|519.63|515.63|519.4|515.4|29
1614704100000|2021-03-02 16:55:00|519.63|515.63|519.49|515.49|519.76|515.76|519.48|515.48|25
1614704110000|2021-03-02 16:55:10|519.51|515.51|519.58|515.58|519.6|515.6|519.26|515.26|27
1614704120000|2021-03-02 16:55:20|519.59|515.59|519.37|515.37|519.85|515.85|519.28|515.28|33
1614704130000|2021-03-02 16:55:30|519.34|515.34|519.04|515.04|519.36|515.36|518.94|514.94|26
1614704140000|2021-03-02 16:55:40|519.1|515.1|518.99|514.99|519.31|515.31|518.99|514.99|31
1614704150000|2021-03-02 16:55:50|518.96|514.96|518.9|514.9|518.98|514.98|518.86|514.86|24
1614704160000|2021-03-02 16:56:00|518.86|514.86|518.26|514.26|518.88|514.88|518.24|514.24|28
1614704170000|2021-03-02 16:56:10|518.25|514.25|517.71|513.71|518.25|514.25|517.47|513.47|25
1614704180000|2021-03-02 16:56:20|517.74|513.74|517.05|513.05|517.74|513.74|517.05|513.05|30
1614704190000|2021-03-02 16:56:30|516.94|512.94|515.39|511.39|516.97|512.97|515.2|511.2|25
1614704200000|2021-03-02 16:56:40|515.33|511.33|515.73|511.73|516.05|512.05|515.33|511.33|26
1614704210000|2021-03-02 16:56:50|516.22|512.22|514.61|510.61|516.5|512.5|514.61|510.61|39
1614704220000|2021-03-02 16:57:00|514.65|510.65|514.04|510.04|514.66|510.66|513.96|509.96|35
1614704230000|2021-03-02 16:57:10|514.05|510.05|514.09|510.09|514.29|510.29|514.05|510.05|32
1614704240000|2021-03-02 16:57:20|514.05|510.05|513.93|509.93|514.39|510.39|513.93|509.93|38
1614704250000|2021-03-02 16:57:30|513.94|509.94|512.98|508.98|513.99|509.99|512.92|508.92|33
1614704260000|2021-03-02 16:57:40|512.92|508.92|513.46|509.46|513.49|509.49|512.92|508.92|34
1614704270000|2021-03-02 16:57:50|513.45|509.45|513.76|509.76|513.76|509.76|513.05|509.05|29
1614704280000|2021-03-02 16:58:00|513.68|509.68|512.77|508.77|513.68|509.68|512.76|508.76|37
1614704290000|2021-03-02 16:58:10|512.82|508.82|512.46|508.46|512.82|508.82|512.39|508.39|34
1614704300000|2021-03-02 16:58:20|512.62|508.62|513.56|509.56|513.56|509.56|512.57|508.57|36
1614704310000|2021-03-02 16:58:30|513.59|509.59|514.73|510.73|514.73|510.73|513.58|509.58|33
1614704320000|2021-03-02 16:58:40|514.68|510.68|515.5|511.5|515.5|511.5|514.63|510.63|23
1614704330000|2021-03-02 16:58:50|515.54|511.54|515.55|511.55|516.1|512.1|515.01|511.01|36
1614704340000|2021-03-02 16:59:00|515.66|511.66|516.95|512.95|516.97|512.97|515.54|511.54|35
1614704350000|2021-03-02 16:59:10|516.98|512.98|516.81|512.81|516.98|512.98|516.37|512.37|33
1614704360000|2021-03-02 16:59:20|516.8|512.8|517.37|513.37|517.57|513.57|516.62|512.62|33
1614704370000|2021-03-02 16:59:30|517.38|513.38|517.83|513.83|518.13|514.13|517.34|513.34|36
1614704380000|2021-03-02 16:59:40|517.86|513.86|518.65|514.65|519.01|515.01|517.5|513.5|26
1614704390000|2021-03-02 16:59:50|518.78|514.78|518.54|514.54|518.82|514.82|518.23|514.23|36
1614704400000|2021-03-02 17:00:00|518.45|514.45|517.07|513.07|518.45|514.45|517.06|513.06|37
1614704410000|2021-03-02 17:00:10|516.84|512.84|515.93|511.93|517.02|513.02|515.9|511.9|25
1614704420000|2021-03-02 17:00:20|515.88|511.88|515.9|511.9|515.97|511.97|515.39|511.39|31
1614704430000|2021-03-02 17:00:30|516.08|512.08|514.72|510.72|516.15|512.15|514.68|510.68|34
1614704440000|2021-03-02 17:00:40|514.76|510.76|514.51|510.51|514.8|510.8|514.45|510.45|30
1614704450000|2021-03-02 17:00:50|514.49|510.49|513.8|509.8|514.49|510.49|513.8|509.8|34
1614704460000|2021-03-02 17:01:00|513.74|509.74|513.62|509.62|513.8|509.8|513.54|509.54|34
1614704470000|2021-03-02 17:01:10|513.58|509.58|513.78|509.78|513.92|509.92|513.57|509.57|27
1614704480000|2021-03-02 17:01:20|514.04|510.04|514.86|510.86|514.91|510.91|514.04|510.04|34
1614704490000|2021-03-02 17:01:30|514.82|510.82|514.64|510.64|515|511|514.39|510.39|36
1614704500000|2021-03-02 17:01:40|514.62|510.62|514.3|510.3|514.62|510.62|514.12|510.12|36
1614704510000|2021-03-02 17:01:50|514.28|510.28|514.49|510.49|514.51|510.51|513.96|509.96|33
1614704520000|2021-03-02 17:02:00|514.57|510.57|515.38|511.38|515.47|511.47|514.54|510.54|29
1614704530000|2021-03-02 17:02:10|515.5|511.5|515.72|511.72|515.77|511.77|515.32|511.32|36
1614704540000|2021-03-02 17:02:20|515.79|511.79|515.79|511.79|516.06|512.06|515.7|511.7|27
1614704550000|2021-03-02 17:02:30|515.93|511.93|515.92|511.92|516.17|512.17|515.51|511.51|23
1614704560000|2021-03-02 17:02:40|515.93|511.93|518.14|514.14|518.14|514.14|515.93|511.93|19
1614704570000|2021-03-02 17:02:50|518.12|514.12|518.37|514.37|518.56|514.56|518.03|514.03|28
1614704580000|2021-03-02 17:03:00|518.54|514.54|518.66|514.66|518.69|514.69|518.51|514.51|25
1614704590000|2021-03-02 17:03:10|518.64|514.64|518.29|514.29|519.11|515.11|518.29|514.29|34
1614704600000|2021-03-02 17:03:20|518.28|514.28|518.48|514.48|518.48|514.48|518.07|514.07|33
1614704610000|2021-03-02 17:03:30|518.46|514.46|517.67|513.67|518.46|514.46|517.59|513.59|32
1614704620000|2021-03-02 17:03:40|517.63|513.63|517.59|513.59|517.66|513.66|517.11|513.11|34
1614704630000|2021-03-02 17:03:50|517.63|513.63|517.48|513.48|517.86|513.86|517.48|513.48|30
1614704640000|2021-03-02 17:04:00|517.59|513.59|517.75|513.75|517.75|513.75|517.39|513.39|38
1614704650000|2021-03-02 17:04:10|517.76|513.76|517.78|513.78|518.2|514.2|517.52|513.52|34
1614704660000|2021-03-02 17:04:20|517.79|513.79|518.3|514.3|518.32|514.32|517.79|513.79|37
1614704670000|2021-03-02 17:04:30|518.13|514.13|518.56|514.56|518.56|514.56|518.09|514.09|40
1614704680000|2021-03-02 17:04:40|518.34|514.34|518.74|514.74|518.76|514.76|518.31|514.31|32
1614704690000|2021-03-02 17:04:50|518.8|514.8|519.05|515.05|519.23|515.23|518.64|514.64|32
1614704700000|2021-03-02 17:05:00|519.31|515.31|519.61|515.61|519.69|515.69|518.79|514.79|31
1614704710000|2021-03-02 17:05:10|519.54|515.54|520.06|516.06|520.06|516.06|519.36|515.36|34
1614704720000|2021-03-02 17:05:20|520.1|516.1|520.3|516.3|520.35|516.35|520.1|516.1|33
1614704730000|2021-03-02 17:05:30|520.42|516.42|520.58|516.58|520.99|516.99|520.35|516.35|36
1614704740000|2021-03-02 17:05:40|520.57|516.57|521.05|517.05|521.14|517.14|520.57|516.57|31
1614704750000|2021-03-02 17:05:50|521.1|517.1|520.74|516.74|521.1|517.1|520.5|516.5|32
1614704760000|2021-03-02 17:06:00|520.52|516.52|520.03|516.03|520.62|516.62|520.02|516.02|35
1614704770000|2021-03-02 17:06:10|520.02|516.02|520.07|516.07|520.16|516.16|519.91|515.91|29
1614704780000|2021-03-02 17:06:20|520.21|516.21|520.43|516.43|520.5|516.5|520.18|516.18|32
1614704790000|2021-03-02 17:06:30|520.42|516.42|520.26|516.26|520.45|516.45|520.19|516.19|35
1614704800000|2021-03-02 17:06:40|520.24|516.24|520.35|516.35|520.48|516.48|520.14|516.14|37
1614704810000|2021-03-02 17:06:50|520.3|516.3|519.82|515.82|520.36|516.36|519.82|515.82|30
1614704820000|2021-03-02 17:07:00|519.83|515.83|518.35|514.35|519.83|515.83|518.3|514.3|35
1614704830000|2021-03-02 17:07:10|518.28|514.28|517.96|513.96|518.28|514.28|517.92|513.92|28
1614704840000|2021-03-02 17:07:20|517.97|513.97|518.71|514.71|518.73|514.73|517.97|513.97|31
1614704850000|2021-03-02 17:07:30|518.76|514.76|518.92|514.92|518.92|514.92|518.45|514.45|32
1614704860000|2021-03-02 17:07:40|518.9|514.9|519.51|515.51|519.55|515.55|518.74|514.74|30
1614704870000|2021-03-02 17:07:50|519.38|515.38|519.16|515.16|519.39|515.39|518.92|514.92|29
1614704880000|2021-03-02 17:08:00|519.21|515.21|518.72|514.72|519.21|515.21|518.44|514.44|33
1614704890000|2021-03-02 17:08:10|518.69|514.69|518.35|514.35|518.72|514.72|518.14|514.14|30
1614704900000|2021-03-02 17:08:20|518.34|514.34|518.68|514.68|518.78|514.78|518.08|514.08|34
1614704910000|2021-03-02 17:08:30|518.71|514.71|519.16|515.16|519.16|515.16|518.71|514.71|29
1614704920000|2021-03-02 17:08:40|519.24|515.24|518.74|514.74|519.47|515.47|518.63|514.63|34
1614704930000|2021-03-02 17:08:50|518.76|514.76|518.41|514.41|518.76|514.76|518.41|514.41|32
1614704940000|2021-03-02 17:09:00|518.56|514.56|517.84|513.84|518.56|514.56|517.84|513.84|34
1614704950000|2021-03-02 17:09:10|517.83|513.83|517.29|513.29|517.85|513.85|517.24|513.24|26
1614704960000|2021-03-02 17:09:20|517.28|513.28|516.73|512.73|517.4|513.4|516.56|512.56|32
1614704970000|2021-03-02 17:09:30|516.7|512.7|515.23|511.23|516.7|512.7|515.23|511.23|30
1614704980000|2021-03-02 17:09:40|515.27|511.27|515.19|511.19|515.28|511.28|514.99|510.99|21
1614704990000|2021-03-02 17:09:50|515.25|511.25|516.31|512.31|516.47|512.47|515.25|511.25|36
1614705000000|2021-03-02 17:10:00|516.23|512.23|515.8|511.8|516.23|512.23|515.14|511.14|34
1614705010000|2021-03-02 17:10:10|515.78|511.78|514.81|510.81|515.78|511.78|514.81|510.81|34
1614705020000|2021-03-02 17:10:20|514.79|510.79|514.8|510.8|515.03|511.03|514.65|510.65|32
1614705030000|2021-03-02 17:10:30|514.78|510.78|514.74|510.74|514.93|510.93|514.55|510.55|35
1614705040000|2021-03-02 17:10:40|514.76|510.76|514.38|510.38|514.91|510.91|513.96|509.96|36
1614705050000|2021-03-02 17:10:50|514.47|510.47|514.38|510.38|514.59|510.59|514.08|510.08|33
1614705060000|2021-03-02 17:11:00|514.46|510.46|515.58|511.58|515.59|511.59|514.46|510.46|33
1614705070000|2021-03-02 17:11:10|515.71|511.71|515.53|511.53|516.02|512.02|515.53|511.53|36
1614705080000|2021-03-02 17:11:20|515.45|511.45|514.23|510.23|515.45|511.45|514.23|510.23|36
1614705090000|2021-03-02 17:11:30|514.19|510.19|513.8|509.8|514.22|510.22|513.78|509.78|33
1614705100000|2021-03-02 17:11:40|513.66|509.66|514.15|510.15|514.29|510.29|513.23|509.23|37
1614705110000|2021-03-02 17:11:50|513.98|509.98|513.93|509.93|514.37|510.37|513.92|509.92|36
1614705120000|2021-03-02 17:12:00|513.94|509.94|513.74|509.74|513.94|509.94|513.59|509.59|34
1614705130000|2021-03-02 17:12:10|513.73|509.73|513.31|509.31|513.74|509.74|513.2|509.2|32
1614705140000|2021-03-02 17:12:20|513.35|509.35|514.11|510.11|514.11|510.11|513.33|509.33|27
1614705150000|2021-03-02 17:12:30|514.09|510.09|515.59|511.59|515.59|511.59|514.09|510.09|37
1614705160000|2021-03-02 17:12:40|515.6|511.6|516.36|512.36|516.42|512.42|515.6|511.6|35
1614705170000|2021-03-02 17:12:50|516.38|512.38|517.36|513.36|517.36|513.36|516.38|512.38|33
1614705180000|2021-03-02 17:13:00|517.34|513.34|516.55|512.55|517.55|513.55|516.54|512.54|34
1614705190000|2021-03-02 17:13:10|516.48|512.48|516.33|512.33|516.54|512.54|515.86|511.86|32
1614705200000|2021-03-02 17:13:20|516.49|512.49|516.58|512.58|516.8|512.8|516.34|512.34|34
1614705210000|2021-03-02 17:13:30|516.92|512.92|517.04|513.04|517.31|513.31|516.77|512.77|30
1614705220000|2021-03-02 17:13:40|516.83|512.83|516.73|512.73|517.03|513.03|516.32|512.32|34
1614705230000|2021-03-02 17:13:50|516.83|512.83|516.33|512.33|517.04|513.04|516.33|512.33|30
1614705240000|2021-03-02 17:14:00|516.34|512.34|516.82|512.82|517.06|513.06|516.34|512.34|36
1614705250000|2021-03-02 17:14:10|516.91|512.91|517.4|513.4|517.4|513.4|516.73|512.73|37
1614705260000|2021-03-02 17:14:20|517.41|513.41|516.7|512.7|517.45|513.45|516.7|512.7|30
1614705270000|2021-03-02 17:14:30|516.71|512.71|517.13|513.13|517.21|513.21|516.58|512.58|36
1614705280000|2021-03-02 17:14:40|516.96|512.96|516.68|512.68|516.96|512.96|516.44|512.44|28
1614705290000|2021-03-02 17:14:50|516.66|512.66|516.72|512.72|516.73|512.73|516.27|512.27|35
1614705300000|2021-03-02 17:15:00|516.8|512.8|517|513|517|513|516.29|512.29|35
1614705310000|2021-03-02 17:15:10|516.93|512.93|517.47|513.47|517.48|513.48|516.93|512.93|27
1614705320000|2021-03-02 17:15:20|517.6|513.6|518.41|514.41|518.41|514.41|517.59|513.59|32
1614705330000|2021-03-02 17:15:30|518.55|514.55|519.64|515.64|519.64|515.64|518.55|514.55|33
1614705340000|2021-03-02 17:15:40|519.56|515.56|519.2|515.2|519.67|515.67|518.9|514.9|35
1614705350000|2021-03-02 17:15:50|519.34|515.34|519.85|515.85|519.87|515.87|519.29|515.29|31
1614705360000|2021-03-02 17:16:00|519.86|515.86|519.45|515.45|519.99|515.99|518.97|514.97|24
1614705370000|2021-03-02 17:16:10|519.47|515.47|519.35|515.35|519.53|515.53|519.12|515.12|34
1614705380000|2021-03-02 17:16:20|519.31|515.31|519.09|515.09|519.31|515.31|518.76|514.76|28
1614705390000|2021-03-02 17:16:30|519.11|515.11|519.4|515.4|519.52|515.52|519.11|515.11|34
1614705400000|2021-03-02 17:16:40|519.38|515.38|519.86|515.86|519.88|515.88|519.38|515.38|34
1614705410000|2021-03-02 17:16:50|519.87|515.87|519.97|515.97|520.04|516.04|519.72|515.72|31
1614705420000|2021-03-02 17:17:00|520.02|516.02|519.86|515.86|520.25|516.25|519.8|515.8|29
1614705430000|2021-03-02 17:17:10|519.82|515.82|519.26|515.26|519.86|515.86|519.26|515.26|31
1614705440000|2021-03-02 17:17:20|519.27|515.27|519.62|515.62|519.68|515.68|519.2|515.2|32
1614705450000|2021-03-02 17:17:30|519.63|515.63|519.86|515.86|519.92|515.92|519.47|515.47|29
1614705460000|2021-03-02 17:17:40|520.03|516.03|519.54|515.54|520.05|516.05|519.54|515.54|34
1614705470000|2021-03-02 17:17:50|519.53|515.53|519.4|515.4|519.59|515.59|518.97|514.97|36
1614705480000|2021-03-02 17:18:00|519.34|515.34|519.14|515.14|519.46|515.46|519.14|515.14|36
1614705490000|2021-03-02 17:18:10|519.13|515.13|518.6|514.6|519.2|515.2|518.6|514.6|30
1614705500000|2021-03-02 17:18:20|518.61|514.61|519.04|515.04|519.08|515.08|518.46|514.46|30
1614705510000|2021-03-02 17:18:30|518.99|514.99|518.74|514.74|519.03|515.03|518.52|514.52|32
1614705520000|2021-03-02 17:18:40|518.82|514.82|519.35|515.35|519.45|515.45|518.82|514.82|33
1614705530000|2021-03-02 17:18:50|519.38|515.38|519.61|515.61|519.7|515.7|519.38|515.38|32
1614705540000|2021-03-02 17:19:00|519.62|515.62|519.18|515.18|519.71|515.71|519.17|515.17|28
1614705550000|2021-03-02 17:19:10|519.19|515.19|519.13|515.13|519.3|515.3|519.13|515.13|27
1614705560000|2021-03-02 17:19:20|519.27|515.27|519.39|515.39|519.47|515.47|519.19|515.19|30
1614705570000|2021-03-02 17:19:30|519.38|515.38|519.58|515.58|519.59|515.59|519.2|515.2|31
1614705580000|2021-03-02 17:19:40|519.59|515.59|519.67|515.67|519.74|515.74|519.54|515.54|27
1614705590000|2021-03-02 17:19:50|519.6|515.6|519.66|515.66|519.83|515.83|519.6|515.6|28
1614705600000|2021-03-02 17:20:00|519.65|515.65|519.88|515.88|519.95|515.95|519.64|515.64|31
1614705610000|2021-03-02 17:20:10|519.85|515.85|519.44|515.44|519.87|515.87|519.39|515.39|28
1614705620000|2021-03-02 17:20:20|519.43|515.43|519.26|515.26|519.43|515.43|519.14|515.14|29
1614705630000|2021-03-02 17:20:30|519.4|515.4|519.11|515.11|519.49|515.49|519.07|515.07|27
1614705640000|2021-03-02 17:20:40|519.12|515.12|519.49|515.49|519.62|515.62|519.12|515.12|29
1614705650000|2021-03-02 17:20:50|519.51|515.51|519.69|515.69|519.86|515.86|519.47|515.47|37
1614705660000|2021-03-02 17:21:00|519.7|515.7|519.84|515.84|519.86|515.86|519.6|515.6|35
1614705670000|2021-03-02 17:21:10|519.85|515.85|520.41|516.41|520.42|516.42|519.81|515.81|32
1614705680000|2021-03-02 17:21:20|520.42|516.42|519.45|515.45|520.42|516.42|519.41|515.41|33
1614705690000|2021-03-02 17:21:30|519.47|515.47|519.12|515.12|519.49|515.49|519.06|515.06|32
1614705700000|2021-03-02 17:21:40|519.13|515.13|518.88|514.88|519.17|515.17|518.67|514.67|30
1614705710000|2021-03-02 17:21:50|518.86|514.86|518.52|514.52|519|515|518.49|514.49|27
1614705720000|2021-03-02 17:22:00|518.61|514.61|518.55|514.55|518.68|514.68|518.28|514.28|33
1614705730000|2021-03-02 17:22:10|518.58|514.58|518.57|514.57|518.61|514.61|518.29|514.29|31
1614705740000|2021-03-02 17:22:20|518.56|514.56|518.19|514.19|518.58|514.58|518.1|514.1|29
1614705750000|2021-03-02 17:22:30|518.17|514.17|517.85|513.85|518.23|514.23|517.76|513.76|29
1614705760000|2021-03-02 17:22:40|517.92|513.92|517.63|513.63|518.22|514.22|517.62|513.62|34
1614705770000|2021-03-02 17:22:50|517.62|513.62|517.92|513.92|517.97|513.97|517.61|513.61|31
1614705780000|2021-03-02 17:23:00|517.98|513.98|518.37|514.37|518.45|514.45|517.94|513.94|30
1614705790000|2021-03-02 17:23:10|518.24|514.24|519.41|515.41|519.41|515.41|518.24|514.24|30
1614705800000|2021-03-02 17:23:20|519.58|515.58|520.5|516.5|520.5|516.5|519.42|515.42|33
1614705810000|2021-03-02 17:23:30|520.53|516.53|520.58|516.58|520.66|516.66|520.39|516.39|31
1614705820000|2021-03-02 17:23:40|520.56|516.56|520.8|516.8|520.84|516.84|520.54|516.54|30
1614705830000|2021-03-02 17:23:50|520.79|516.79|520.18|516.18|520.86|516.86|520.18|516.18|31
1614705840000|2021-03-02 17:24:00|520.17|516.17|519.99|515.99|520.19|516.19|519.87|515.87|30
1614705850000|2021-03-02 17:24:10|519.98|515.98|520.16|516.16|520.23|516.23|519.96|515.96|28
1614705860000|2021-03-02 17:24:20|520.18|516.18|519.97|515.97|520.32|516.32|519.92|515.92|29
1614705870000|2021-03-02 17:24:30|520.01|516.01|519.77|515.77|520.01|516.01|519.68|515.68|22
1614705880000|2021-03-02 17:24:40|519.79|515.79|519.57|515.57|519.79|515.79|519.57|515.57|25
1614705890000|2021-03-02 17:24:50|519.54|515.54|519.11|515.11|519.57|515.57|519.1|515.1|22
1614705900000|2021-03-02 17:25:00|518.98|514.98|519.34|515.34|519.38|515.38|518.85|514.85|31
1614705910000|2021-03-02 17:25:10|519.39|515.39|519.96|515.96|520.01|516.01|519.34|515.34|33
1614705920000|2021-03-02 17:25:20|519.97|515.97|519.89|515.89|519.98|515.98|519.75|515.75|21
1614705930000|2021-03-02 17:25:30|519.83|515.83|520.87|516.87|520.87|516.87|519.75|515.75|32
1614705940000|2021-03-02 17:25:40|520.79|516.79|521.32|517.32|521.35|517.35|520.63|516.63|35
1614705950000|2021-03-02 17:25:50|521.38|517.38|521.1|517.1|521.38|517.38|521.09|517.09|28
1614705960000|2021-03-02 17:26:00|521.11|517.11|520.96|516.96|521.11|517.11|520.88|516.88|36
1614705970000|2021-03-02 17:26:10|520.75|516.75|520.73|516.73|520.76|516.76|520.44|516.44|29
1614705980000|2021-03-02 17:26:20|520.76|516.76|520.78|516.78|521.03|517.03|520.72|516.72|35
1614705990000|2021-03-02 17:26:30|520.76|516.76|520.96|516.96|520.99|516.99|520.58|516.58|35
1614706000000|2021-03-02 17:26:40|520.97|516.97|520.78|516.78|521|517|520.61|516.61|34
1614706010000|2021-03-02 17:26:50|520.73|516.73|520.69|516.69|520.95|516.95|520.6|516.6|33
1614706020000|2021-03-02 17:27:00|520.7|516.7|521.09|517.09|521.15|517.15|520.7|516.7|32
1614706030000|2021-03-02 17:27:10|521.08|517.08|520.72|516.72|521.18|517.18|520.72|516.72|36
1614706040000|2021-03-02 17:27:20|520.7|516.7|520.42|516.42|520.75|516.75|520.36|516.36|28
1614706050000|2021-03-02 17:27:30|520.41|516.41|520.43|516.43|520.45|516.45|520.32|516.32|31
1614706060000|2021-03-02 17:27:40|520.44|516.44|521.03|517.03|521.03|517.03|520.44|516.44|24
1614706070000|2021-03-02 17:27:50|521|517|520.46|516.46|521.07|517.07|520.46|516.46|27
1614706080000|2021-03-02 17:28:00|520.47|516.47|520.35|516.35|520.48|516.48|520.35|516.35|16
1614706090000|2021-03-02 17:28:10|520.36|516.36|520.75|516.75|520.81|516.81|520.36|516.36|28
1614706100000|2021-03-02 17:28:20|520.67|516.67|520.82|516.82|520.86|516.86|520.61|516.61|31
1614706110000|2021-03-02 17:28:30|520.83|516.83|520.95|516.95|520.99|516.99|520.77|516.77|28
1614706120000|2021-03-02 17:28:40|521.01|517.01|520.91|516.91|521.01|517.01|520.82|516.82|31
1614706130000|2021-03-02 17:28:50|520.89|516.89|520.88|516.88|520.93|516.93|520.71|516.71|27
1614706140000|2021-03-02 17:29:00|520.94|516.94|521.11|517.11|521.14|517.14|520.94|516.94|35
1614706150000|2021-03-02 17:29:10|521.12|517.12|520.98|516.98|521.13|517.13|520.85|516.85|32
1614706160000|2021-03-02 17:29:20|520.99|516.99|521.01|517.01|521.12|517.12|520.93|516.93|31
1614706170000|2021-03-02 17:29:30|521|517|520.85|516.85|521|517|520.85|516.85|30
1614706180000|2021-03-02 17:29:40|520.96|516.96|522.01|518.01|522.02|518.02|520.92|516.92|35
1614706190000|2021-03-02 17:29:50|522.03|518.03|521.9|517.9|522.06|518.06|521.85|517.85|32
1614706200000|2021-03-02 17:30:00|521.91|517.91|522.09|518.09|522.25|518.25|521.85|517.85|27
1614706210000|2021-03-02 17:30:10|522|518|521.76|517.76|522|518|521.72|517.72|31
1614706220000|2021-03-02 17:30:20|521.74|517.74|521.37|517.37|521.79|517.79|521.37|517.37|33
1614706230000|2021-03-02 17:30:30|521.39|517.39|521.42|517.42|521.42|517.42|521.28|517.28|28
1614706240000|2021-03-02 17:30:40|521.45|517.45|521.34|517.34|521.45|517.45|521.27|517.27|28
1614706250000|2021-03-02 17:30:50|521.32|517.32|520.91|516.91|521.34|517.34|520.91|516.91|26
1614706260000|2021-03-02 17:31:00|520.89|516.89|520.9|516.9|520.9|516.9|520.85|516.85|16
1614706270000|2021-03-02 17:31:10|520.88|516.88|519.88|515.88|520.88|516.88|519.88|515.88|27
1614706280000|2021-03-02 17:31:20|519.87|515.87|519.98|515.98|520.01|516.01|519.69|515.69|19
1614706290000|2021-03-02 17:31:30|520.05|516.05|520.5|516.5|520.58|516.58|520.05|516.05|31
1614706300000|2021-03-02 17:31:40|520.51|516.51|520.33|516.33|520.61|516.61|520.21|516.21|27
1614706310000|2021-03-02 17:31:50|520.29|516.29|520.26|516.26|520.32|516.32|520.24|516.24|21
1614706320000|2021-03-02 17:32:00|520.27|516.27|519.99|515.99|520.27|516.27|519.99|515.99|23
1614706330000|2021-03-02 17:32:10|520.01|516.01|519.44|515.44|520.01|516.01|519.44|515.44|26
1614706340000|2021-03-02 17:32:20|519.43|515.43|519.61|515.61|519.72|515.72|519.39|515.39|26
1614706350000|2021-03-02 17:32:30|519.6|515.6|518.94|514.94|519.6|515.6|518.69|514.69|36
1614706360000|2021-03-02 17:32:40|518.98|514.98|519.03|515.03|519.04|515.04|518.83|514.83|21
1614706370000|2021-03-02 17:32:50|519|515|518.9|514.9|519|515|518.89|514.89|14
1614706380000|2021-03-02 17:33:00|518.93|514.93|518.79|514.79|518.93|514.93|518.79|514.79|17
1614706390000|2021-03-02 17:33:10|518.8|514.8|519.03|515.03|519.03|515.03|518.8|514.8|19
1614706400000|2021-03-02 17:33:20|519.06|515.06|519.51|515.51|519.51|515.51|518.97|514.97|29
1614706410000|2021-03-02 17:33:30|519.49|515.49|519.47|515.47|519.69|515.69|519.45|515.45|25
1614706420000|2021-03-02 17:33:40|519.5|515.5|519.32|515.32|519.62|515.62|519.32|515.32|27
1614706430000|2021-03-02 17:33:50|519.31|515.31|519.33|515.33|519.35|515.35|519.21|515.21|19
1614706440000|2021-03-02 17:34:00|519.38|515.38|519.63|515.63|519.64|515.64|519.35|515.35|26
1614706450000|2021-03-02 17:34:10|519.66|515.66|519.97|515.97|519.99|515.99|519.54|515.54|17
1614706460000|2021-03-02 17:34:20|519.99|515.99|520.59|516.59|520.59|516.59|519.98|515.98|26
1614706470000|2021-03-02 17:34:30|520.6|516.6|519.94|515.94|520.6|516.6|519.92|515.92|35
1614706480000|2021-03-02 17:34:40|519.87|515.87|519.87|515.87|519.89|515.89|519.56|515.56|27
1614706490000|2021-03-02 17:34:50|519.86|515.86|520.05|516.05|520.17|516.17|519.86|515.86|29
1614706500000|2021-03-02 17:35:00|520.04|516.04|520.24|516.24|520.24|516.24|520|516|18
1614706510000|2021-03-02 17:35:10|520.22|516.22|520.58|516.58|520.67|516.67|520.22|516.22|27
1614706520000|2021-03-02 17:35:20|520.61|516.61|521.04|517.04|521.05|517.05|520.61|516.61|31
1614706530000|2021-03-02 17:35:30|520.99|516.99|521.35|517.35|521.55|517.55|520.99|516.99|32
1614706540000|2021-03-02 17:35:40|521.36|517.36|520.67|516.67|521.38|517.38|520.67|516.67|30
1614706550000|2021-03-02 17:35:50|520.79|516.79|521.37|517.37|521.38|517.38|520.79|516.79|30
1614706560000|2021-03-02 17:36:00|521.36|517.36|521.08|517.08|521.37|517.37|521.05|517.05|27
1614706570000|2021-03-02 17:36:10|521.04|517.04|521.03|517.03|521.12|517.12|520.91|516.91|23
1614706580000|2021-03-02 17:36:20|520.99|516.99|520.68|516.68|521.01|517.01|520.66|516.66|22
1614706590000|2021-03-02 17:36:30|520.71|516.71|520.5|516.5|520.89|516.89|520.47|516.47|32
1614706600000|2021-03-02 17:36:40|520.53|516.53|520.41|516.41|520.67|516.67|520.38|516.38|31
1614706610000|2021-03-02 17:36:50|520.4|516.4|520.18|516.18|520.42|516.42|520|516|20
1614706620000|2021-03-02 17:37:00|520.17|516.17|520.36|516.36|520.37|516.37|520.11|516.11|35
1614706630000|2021-03-02 17:37:10|520.35|516.35|520.39|516.39|520.65|516.65|520.22|516.22|27
1614706640000|2021-03-02 17:37:20|520.31|516.31|520.51|516.51|520.52|516.52|520.19|516.19|26
1614706650000|2021-03-02 17:37:30|520.5|516.5|520.32|516.32|520.61|516.61|520.26|516.26|27
1614706660000|2021-03-02 17:37:40|520.31|516.31|520.42|516.42|520.49|516.49|520.18|516.18|33
1614706670000|2021-03-02 17:37:50|520.27|516.27|520.34|516.34|520.44|516.44|520.27|516.27|24
1614706680000|2021-03-02 17:38:00|520.39|516.39|520.41|516.41|520.41|516.41|520.05|516.05|20
1614706690000|2021-03-02 17:38:10|520.37|516.37|520.61|516.61|520.61|516.61|520.37|516.37|27
1614706700000|2021-03-02 17:38:20|520.55|516.55|520.32|516.32|520.7|516.7|520.31|516.31|26
1614706710000|2021-03-02 17:38:30|520.33|516.33|520.22|516.22|520.49|516.49|520.21|516.21|25
1614706720000|2021-03-02 17:38:40|520.15|516.15|520.48|516.48|520.49|516.49|520.15|516.15|26
1614706730000|2021-03-02 17:38:50|520.47|516.47|520.02|516.02|520.48|516.48|519.99|515.99|23
1614706740000|2021-03-02 17:39:00|520.04|516.04|519.41|515.41|520.04|516.04|519.41|515.41|25
1614706750000|2021-03-02 17:39:10|519.42|515.42|519.66|515.66|519.66|515.66|519.38|515.38|22
1614706760000|2021-03-02 17:39:20|519.64|515.64|519.33|515.33|519.64|515.64|519.16|515.16|22
1614706770000|2021-03-02 17:39:30|519.31|515.31|519.36|515.36|519.43|515.43|519.22|515.22|22
1614706780000|2021-03-02 17:39:40|519.34|515.34|519.21|515.21|519.4|515.4|519.21|515.21|21
1614706790000|2021-03-02 17:39:50|519.2|515.2|519.1|515.1|519.2|515.2|519.06|515.06|21
1614706800000|2021-03-02 17:40:00|519.09|515.09|518.62|514.62|519.09|515.09|518.5|514.5|30
1614706810000|2021-03-02 17:40:10|518.65|514.65|518.95|514.95|518.97|514.97|518.53|514.53|31
1614706820000|2021-03-02 17:40:20|518.78|514.78|519.15|515.15|519.19|515.19|518.73|514.73|35
1614706830000|2021-03-02 17:40:30|519.13|515.13|519.42|515.42|519.65|515.65|519.13|515.13|28
1614706840000|2021-03-02 17:40:40|519.4|515.4|519.65|515.65|519.69|515.69|519.39|515.39|24
1614706850000|2021-03-02 17:40:50|519.64|515.64|519.69|515.69|519.72|515.72|519.64|515.64|16
1614706860000|2021-03-02 17:41:00|519.76|515.76|519.76|515.76|519.91|515.91|519.72|515.72|24
1614706870000|2021-03-02 17:41:10|519.75|515.75|519.59|515.59|519.77|515.77|519.51|515.51|27
1614706880000|2021-03-02 17:41:20|519.58|515.58|519.62|515.62|519.69|515.69|519.57|515.57|23
1614706890000|2021-03-02 17:41:30|519.63|515.63|519.52|515.52|519.82|515.82|519.48|515.48|28
1614706900000|2021-03-02 17:41:40|519.53|515.53|519.38|515.38|519.56|515.56|519.38|515.38|25
1614706910000|2021-03-02 17:41:50|519.37|515.37|519.41|515.41|519.45|515.45|519.23|515.23|23
1614706920000|2021-03-02 17:42:00|519.42|515.42|519.5|515.5|519.52|515.52|519.26|515.26|28
1614706930000|2021-03-02 17:42:10|519.53|515.53|519.73|515.73|519.75|515.75|519.53|515.53|20
1614706940000|2021-03-02 17:42:20|519.72|515.72|519.81|515.81|519.82|515.82|519.68|515.68|11
1614706950000|2021-03-02 17:42:30|519.83|515.83|520.33|516.33|520.4|516.4|519.76|515.76|18
1614706960000|2021-03-02 17:42:40|520.36|516.36|520.54|516.54|520.68|516.68|520.36|516.36|16
1614706970000|2021-03-02 17:42:50|520.49|516.49|520.48|516.48|520.5|516.5|520.29|516.29|30
1614706980000|2021-03-02 17:43:00|520.49|516.49|520.86|516.86|521.06|517.06|520.41|516.41|27
1614706990000|2021-03-02 17:43:10|520.5|516.5|521.1|517.1|521.16|517.16|520.5|516.5|34
1614707000000|2021-03-02 17:43:20|521.37|517.37|521.7|517.7|521.71|517.71|521.33|517.33|26
1614707010000|2021-03-02 17:43:30|521.47|517.47|521.78|517.78|521.91|517.91|521.47|517.47|35
1614707020000|2021-03-02 17:43:40|521.68|517.68|521.71|517.71|521.81|517.81|521.5|517.5|33
1614707030000|2021-03-02 17:43:50|521.68|517.68|521.63|517.63|521.69|517.69|521.59|517.59|27
1614707040000|2021-03-02 17:44:00|521.67|517.67|521.38|517.38|521.68|517.68|521.36|517.36|27
1614707050000|2021-03-02 17:44:10|521.3|517.3|521.24|517.24|521.41|517.41|521.2|517.2|32
1614707060000|2021-03-02 17:44:20|521.25|517.25|521.19|517.19|521.42|517.42|521.09|517.09|36
1614707070000|2021-03-02 17:44:30|521.16|517.16|521.59|517.59|521.59|517.59|521.16|517.16|30
1614707080000|2021-03-02 17:44:40|521.49|517.49|521.16|517.16|521.51|517.51|521.13|517.13|30
1614707090000|2021-03-02 17:44:50|521.13|517.13|520.77|516.77|521.16|517.16|520.72|516.72|29
1614707100000|2021-03-02 17:45:00|520.72|516.72|521.02|517.02|521.02|517.02|520.58|516.58|35
1614707110000|2021-03-02 17:45:10|520.99|516.99|521.15|517.15|521.22|517.22|520.99|516.99|27
1614707120000|2021-03-02 17:45:20|521.17|517.17|520.92|516.92|521.28|517.28|520.92|516.92|35
1614707130000|2021-03-02 17:45:30|520.83|516.83|520.88|516.88|521.03|517.03|520.77|516.77|32
1614707140000|2021-03-02 17:45:40|521.01|517.01|521|517|521.18|517.18|520.93|516.93|21
1614707150000|2021-03-02 17:45:50|521.06|517.06|521.22|517.22|521.23|517.23|521.04|517.04|22
1614707160000|2021-03-02 17:46:00|521.24|517.24|521.09|517.09|521.24|517.24|521.03|517.03|27
1614707170000|2021-03-02 17:46:10|521.1|517.1|521.09|517.09|521.16|517.16|521.02|517.02|30
1614707180000|2021-03-02 17:46:20|521.06|517.06|520.86|516.86|521.09|517.09|520.86|516.86|21
1614707190000|2021-03-02 17:46:30|520.85|516.85|521.14|517.14|521.16|517.16|520.76|516.76|28
1614707200000|2021-03-02 17:46:40|521.15|517.15|521.03|517.03|521.17|517.17|521.03|517.03|25
1614707210000|2021-03-02 17:46:50|521.02|517.02|520.75|516.75|521.02|517.02|520.66|516.66|22
1614707220000|2021-03-02 17:47:00|520.73|516.73|520.92|516.92|520.93|516.93|520.72|516.72|25
1614707230000|2021-03-02 17:47:10|520.91|516.91|520.89|516.89|521.03|517.03|520.84|516.84|27
1614707240000|2021-03-02 17:47:20|520.92|516.92|521.23|517.23|521.23|517.23|520.84|516.84|26
1614707250000|2021-03-02 17:47:30|521.21|517.21|521.24|517.24|521.24|517.24|521.08|517.08|16
1614707260000|2021-03-02 17:47:40|521.2|517.2|521.15|517.15|521.24|517.24|521.15|517.15|17
1614707270000|2021-03-02 17:47:50|521.11|517.11|521.25|517.25|521.26|517.26|521.06|517.06|20
1614707280000|2021-03-02 17:48:00|521.22|517.22|520.86|516.86|521.22|517.22|520.86|516.86|23
1614707290000|2021-03-02 17:48:10|520.84|516.84|520.86|516.86|520.9|516.9|520.75|516.75|27
1614707300000|2021-03-02 17:48:20|520.85|516.85|520.51|516.51|520.93|516.93|520.48|516.48|30
1614707310000|2021-03-02 17:48:30|520.52|516.52|520.53|516.53|520.54|516.54|520.47|516.47|27
1614707320000|2021-03-02 17:48:40|520.52|516.52|520.41|516.41|520.52|516.52|520.26|516.26|25
1614707330000|2021-03-02 17:48:50|520.4|516.4|520.07|516.07|520.41|516.41|520.07|516.07|21
1614707340000|2021-03-02 17:49:00|519.99|515.99|519.48|515.48|520|516|519.48|515.48|32
1614707350000|2021-03-02 17:49:10|519.45|515.45|519.07|515.07|519.58|515.58|519.07|515.07|25
1614707360000|2021-03-02 17:49:20|519.08|515.08|519.66|515.66|519.69|515.69|519.05|515.05|22
1614707370000|2021-03-02 17:49:30|519.65|515.65|519.8|515.8|519.83|515.83|519.6|515.6|31
1614707380000|2021-03-02 17:49:40|519.79|515.79|518.98|514.98|519.79|515.79|518.92|514.92|25
1614707390000|2021-03-02 17:49:50|518.97|514.97|518.96|514.96|519|515|518.95|514.95|15
1614707400000|2021-03-02 17:50:00|518.94|514.94|518.94|514.94|518.96|514.96|518.61|514.61|30
1614707410000|2021-03-02 17:50:10|518.96|514.96|518.85|514.85|519.04|515.04|518.83|514.83|20
1614707420000|2021-03-02 17:50:20|518.86|514.86|519.44|515.44|519.44|515.44|518.82|514.82|22
1614707430000|2021-03-02 17:50:30|519.48|515.48|519.91|515.91|520.03|516.03|519.45|515.45|31
1614707440000|2021-03-02 17:50:40|520.05|516.05|520.15|516.15|520.16|516.16|519.67|515.67|31
1614707450000|2021-03-02 17:50:50|519.98|515.98|520.03|516.03|520.29|516.29|519.8|515.8|30
1614707460000|2021-03-02 17:51:00|520.02|516.02|519.95|515.95|520.18|516.18|519.76|515.76|30
1614707470000|2021-03-02 17:51:10|519.96|515.96|520.12|516.12|520.15|516.15|519.7|515.7|29
1614707480000|2021-03-02 17:51:20|520.09|516.09|520.44|516.44|520.58|516.58|520.07|516.07|28
1614707490000|2021-03-02 17:51:30|520.27|516.27|519.99|515.99|520.41|516.41|519.97|515.97|34
1614707500000|2021-03-02 17:51:40|520|516|519.56|515.56|520|516|519.43|515.43|31
1614707510000|2021-03-02 17:51:50|519.59|515.59|519.12|515.12|519.59|515.59|519.1|515.1|30
1614707520000|2021-03-02 17:52:00|518.94|514.94|518.94|514.94|519.16|515.16|518.77|514.77|25
1614707530000|2021-03-02 17:52:10|519.03|515.03|518.67|514.67|519.07|515.07|518.63|514.63|30
1614707540000|2021-03-02 17:52:20|518.66|514.66|518.5|514.5|518.74|514.74|518.24|514.24|26
1614707550000|2021-03-02 17:52:30|518.48|514.48|518.34|514.34|519.16|515.16|518.33|514.33|28
1614707560000|2021-03-02 17:52:40|518.41|514.41|518.43|514.43|518.43|514.43|517.95|513.95|31
1614707570000|2021-03-02 17:52:50|518.44|514.44|518.58|514.58|518.59|514.59|518.43|514.43|21
1614707580000|2021-03-02 17:53:00|518.6|514.6|518.97|514.97|518.98|514.98|518.6|514.6|31
1614707590000|2021-03-02 17:53:10|518.99|514.99|520|516|520.13|516.13|518.95|514.95|35
1614707600000|2021-03-02 17:53:20|520.05|516.05|520.39|516.39|520.58|516.58|519.99|515.99|30
1614707610000|2021-03-02 17:53:30|520.29|516.29|520.12|516.12|520.43|516.43|519.41|515.41|28
1614707620000|2021-03-02 17:53:40|520.16|516.16|520.49|516.49|520.67|516.67|520.11|516.11|27
1614707630000|2021-03-02 17:53:50|520.5|516.5|519.34|515.34|520.65|516.65|519.34|515.34|19
1614707640000|2021-03-02 17:54:00|519.96|515.96|521.11|517.11|521.22|517.22|519.96|515.96|34
1614707650000|2021-03-02 17:54:10|521.13|517.13|521.67|517.67|521.7|517.7|520.97|516.97|35
1614707660000|2021-03-02 17:54:20|521.65|517.65|521.92|517.92|521.98|517.98|521.4|517.4|30
1614707670000|2021-03-02 17:54:30|521.91|517.91|521.89|517.89|521.94|517.94|521.77|517.77|34
1614707680000|2021-03-02 17:54:40|521.87|517.87|522.12|518.12|522.16|518.16|521.28|517.28|37
1614707690000|2021-03-02 17:54:50|522.17|518.17|522.09|518.09|522.32|518.32|521.21|517.21|31
1614707700000|2021-03-02 17:55:00|522.1|518.1|521.8|517.8|522.14|518.14|521.21|517.21|29
1614707710000|2021-03-02 17:55:10|521.89|517.89|522.14|518.14|522.17|518.17|521.7|517.7|25
1614707720000|2021-03-02 17:55:20|522.13|518.13|521.59|517.59|522.14|518.14|521.22|517.22|36
1614707730000|2021-03-02 17:55:30|521.57|517.57|521.39|517.39|521.87|517.87|521.39|517.39|37
1614707740000|2021-03-02 17:55:40|521.47|517.47|521.37|517.37|521.49|517.49|521.2|517.2|32
1614707750000|2021-03-02 17:55:50|521.35|517.35|521.31|517.31|521.45|517.45|521.18|517.18|27
1614707760000|2021-03-02 17:56:00|521.18|517.18|520.98|516.98|521.33|517.33|520.88|516.88|26
1614707770000|2021-03-02 17:56:10|520.97|516.97|521.35|517.35|521.41|517.41|520.96|516.96|29
1614707780000|2021-03-02 17:56:20|521.34|517.34|521.75|517.75|521.75|517.75|521.28|517.28|30
1614707790000|2021-03-02 17:56:30|521.73|517.73|521.27|517.27|521.73|517.73|521.27|517.27|30
1614707800000|2021-03-02 17:56:40|521.41|517.41|521.92|517.92|522.07|518.07|521.35|517.35|28
1614707810000|2021-03-02 17:56:50|522.01|518.01|522.15|518.15|522.38|518.38|522.01|518.01|25
1614707820000|2021-03-02 17:57:00|522.17|518.17|522.63|518.63|522.63|518.63|522.16|518.16|28
1614707830000|2021-03-02 17:57:10|522.64|518.64|522.53|518.53|522.66|518.66|522.49|518.49|22
1614707840000|2021-03-02 17:57:20|522.54|518.54|522.65|518.65|522.65|518.65|522.47|518.47|28
1614707850000|2021-03-02 17:57:30|522.64|518.64|522.72|518.72|522.72|518.72|522.44|518.44|27
1614707860000|2021-03-02 17:57:40|522.69|518.69|522.82|518.82|522.89|518.89|522.61|518.61|27
1614707870000|2021-03-02 17:57:50|522.8|518.8|522.84|518.84|522.88|518.88|522.69|518.69|23
1614707880000|2021-03-02 17:58:00|522.87|518.87|522.76|518.76|522.94|518.94|522.76|518.76|23
1614707890000|2021-03-02 17:58:10|522.78|518.78|522.47|518.47|522.78|518.78|522.46|518.46|23
1614707900000|2021-03-02 17:58:20|522.5|518.5|522.42|518.42|522.55|518.55|522.39|518.39|30
1614707910000|2021-03-02 17:58:30|522.35|518.35|522.66|518.66|522.82|518.82|522.35|518.35|25
1614707920000|2021-03-02 17:58:40|522.64|518.64|522.47|518.47|522.74|518.74|522.38|518.38|31
1614707930000|2021-03-02 17:58:50|522.63|518.63|522.51|518.51|522.68|518.68|522.38|518.38|28
1614707940000|2021-03-02 17:59:00|522.53|518.53|522.82|518.82|522.82|518.82|522.52|518.52|24
1614707950000|2021-03-02 17:59:10|522.81|518.81|522.56|518.56|522.81|518.81|522.56|518.56|20
1614707960000|2021-03-02 17:59:20|522.54|518.54|522.4|518.4|522.54|518.54|522.34|518.34|30
1614707970000|2021-03-02 17:59:30|522.39|518.39|522.4|518.4|522.5|518.5|522.35|518.35|22
1614707980000|2021-03-02 17:59:40|522.41|518.41|522.6|518.6|522.6|518.6|522.36|518.36|16
1614707990000|2021-03-02 17:59:50|522.58|518.58|522.36|518.36|522.59|518.59|522.35|518.35|19
1614708000000|2021-03-02 18:00:00|522.41|518.41|522.47|518.47|522.69|518.69|522.41|518.41|25
1614708010000|2021-03-02 18:00:10|522.45|518.45|522.47|518.47|522.49|518.49|522.18|518.18|28
1614708020000|2021-03-02 18:00:20|522.49|518.49|522.38|518.38|522.57|518.57|522.35|518.35|23
1614708030000|2021-03-02 18:00:30|522.39|518.39|522.32|518.32|522.39|518.39|522.11|518.11|18
1614708040000|2021-03-02 18:00:40|522.29|518.29|522.21|518.21|522.29|518.29|522.1|518.1|30
1614708050000|2021-03-02 18:00:50|522.33|518.33|522.42|518.42|522.42|518.42|522.33|518.33|24
1614708060000|2021-03-02 18:01:00|522.39|518.39|522.11|518.11|522.53|518.53|522.11|518.11|33
1614708070000|2021-03-02 18:01:10|522.1|518.1|521.95|517.95|522.21|518.21|521.94|517.94|26
1614708080000|2021-03-02 18:01:20|522|518|521.77|517.77|522.15|518.15|521.77|517.77|25
1614708090000|2021-03-02 18:01:30|521.63|517.63|521.78|517.78|521.78|517.78|521.46|517.46|26
1614708100000|2021-03-02 18:01:40|521.8|517.8|522.18|518.18|522.19|518.19|521.8|517.8|27
1614708110000|2021-03-02 18:01:50|522.3|518.3|521.99|517.99|522.38|518.38|521.95|517.95|31
1614708120000|2021-03-02 18:02:00|522.02|518.02|522.03|518.03|522.09|518.09|521.99|517.99|20
1614708130000|2021-03-02 18:02:10|522.02|518.02|521.93|517.93|522.02|518.02|521.91|517.91|15
1614708140000|2021-03-02 18:02:20|521.95|517.95|522.24|518.24|522.25|518.25|521.92|517.92|22
1614708150000|2021-03-02 18:02:30|522.25|518.25|522.34|518.34|522.45|518.45|522.2|518.2|34
1614708160000|2021-03-02 18:02:40|522.35|518.35|522.59|518.59|522.73|518.73|522.35|518.35|22
1614708170000|2021-03-02 18:02:50|522.56|518.56|522.29|518.29|522.58|518.58|522.19|518.19|23
1614708180000|2021-03-02 18:03:00|522.28|518.28|522.33|518.33|522.34|518.34|522.27|518.27|22
1614708190000|2021-03-02 18:03:10|522.32|518.32|522.5|518.5|522.52|518.52|522.32|518.32|20
1614708200000|2021-03-02 18:03:20|522.51|518.51|522.47|518.47|522.59|518.59|522.46|518.46|26
1614708210000|2021-03-02 18:03:30|522.43|518.43|522.14|518.14|522.43|518.43|522.14|518.14|25
1614708220000|2021-03-02 18:03:40|522.17|518.17|522.09|518.09|522.22|518.22|522.05|518.05|31
1614708230000|2021-03-02 18:03:50|522.08|518.08|522.06|518.06|522.11|518.11|522.02|518.02|32
1614708240000|2021-03-02 18:04:00|522.05|518.05|521.94|517.94|522.16|518.16|521.91|517.91|23
1614708250000|2021-03-02 18:04:10|521.93|517.93|521.64|517.64|521.93|517.93|521.64|517.64|31
1614708260000|2021-03-02 18:04:20|521.59|517.59|521.51|517.51|521.65|517.65|521.51|517.51|16
1614708270000|2021-03-02 18:04:30|521.39|517.39|521.54|517.54|521.64|517.64|521.38|517.38|26
1614708280000|2021-03-02 18:04:40|521.47|517.47|521.26|517.26|521.5|517.5|521.19|517.19|35
1614708290000|2021-03-02 18:04:50|521.23|517.23|521.16|517.16|521.26|517.26|521.13|517.13|27
1614708300000|2021-03-02 18:05:00|521.17|517.17|521.29|517.29|521.36|517.36|521.17|517.17|18
1614708310000|2021-03-02 18:05:10|521.26|517.26|521.25|517.25|521.28|517.28|521.22|517.22|14
1614708320000|2021-03-02 18:05:20|521.26|517.26|521.67|517.67|521.67|517.67|521.26|517.26|16
1614708330000|2021-03-02 18:05:30|521.66|517.66|521.76|517.76|521.83|517.83|521.63|517.63|21
1614708340000|2021-03-02 18:05:40|521.77|517.77|521.77|517.77|521.92|517.92|521.67|517.67|20
1614708350000|2021-03-02 18:05:50|521.69|517.69|522.02|518.02|522.44|518.44|521.69|517.69|26
1614708360000|2021-03-02 18:06:00|522|518|521.92|517.92|522.07|518.07|521.9|517.9|21
1614708370000|2021-03-02 18:06:10|521.96|517.96|521.96|517.96|522.04|518.04|521.94|517.94|24
1614708380000|2021-03-02 18:06:20|522|518|522.08|518.08|522.08|518.08|521.97|517.97|22
1614708390000|2021-03-02 18:06:30|522.09|518.09|521.85|517.85|522.09|518.09|521.85|517.85|26
1614708400000|2021-03-02 18:06:40|521.86|517.86|521.68|517.68|521.86|517.86|521.65|517.65|24
1614708410000|2021-03-02 18:06:50|521.67|517.67|521.61|517.61|521.68|517.68|521.56|517.56|23
1614708420000|2021-03-02 18:07:00|521.65|517.65|521.58|517.58|521.68|517.68|521.58|517.58|19
1614708430000|2021-03-02 18:07:10|521.57|517.57|521.58|517.58|521.61|517.61|521.55|517.55|20
1614708440000|2021-03-02 18:07:20|521.59|517.59|521.65|517.65|521.7|517.7|521.44|517.44|25
1614708450000|2021-03-02 18:07:30|521.7|517.7|521.55|517.55|521.72|517.72|521.52|517.52|16
1614708460000|2021-03-02 18:07:40|521.54|517.54|521.57|517.57|521.63|517.63|521.54|517.54|20
1614708470000|2021-03-02 18:07:50|521.55|517.55|521.54|517.54|521.56|517.56|521.5|517.5|15
1614708480000|2021-03-02 18:08:00|521.53|517.53|521.5|517.5|521.54|517.54|521.49|517.49|6
1614708490000|2021-03-02 18:08:10|521.51|517.51|521.85|517.85|521.89|517.89|521.51|517.51|19
1614708500000|2021-03-02 18:08:20|521.84|517.84|521.86|517.86|521.91|517.91|521.76|517.76|21
1614708510000|2021-03-02 18:08:30|521.89|517.89|521.99|517.99|522.14|518.14|521.88|517.88|23
1614708520000|2021-03-02 18:08:40|521.98|517.98|521.99|517.99|522|518|521.8|517.8|30
1614708530000|2021-03-02 18:08:50|521.95|517.95|521.77|517.77|521.98|517.98|521.77|517.77|15
1614708540000|2021-03-02 18:09:00|521.75|517.75|521.79|517.79|521.8|517.8|521.65|517.65|23
1614708550000|2021-03-02 18:09:10|521.81|517.81|521.97|517.97|521.98|517.98|521.81|517.81|22
1614708560000|2021-03-02 18:09:20|521.95|517.95|521.88|517.88|521.98|517.98|521.77|517.77|28
1614708570000|2021-03-02 18:09:30|521.89|517.89|521.77|517.77|521.92|517.92|521.77|517.77|20
1614708580000|2021-03-02 18:09:40|521.73|517.73|521.92|517.92|521.92|517.92|521.72|517.72|23
1614708590000|2021-03-02 18:09:50|521.94|517.94|521.96|517.96|522.03|518.03|521.92|517.92|18
1614708600000|2021-03-02 18:10:00|521.94|517.94|521.61|517.61|522.01|518.01|521.6|517.6|30
1614708610000|2021-03-02 18:10:10|521.71|517.71|522.23|518.23|522.44|518.44|521.64|517.64|34
1614708620000|2021-03-02 18:10:20|522.22|518.22|522.62|518.62|522.68|518.68|522.19|518.19|24
1614708630000|2021-03-02 18:10:30|522.64|518.64|522.82|518.82|522.88|518.88|522.62|518.62|17
1614708640000|2021-03-02 18:10:40|522.75|518.75|522.77|518.77|522.81|518.81|522.42|518.42|29
1614708650000|2021-03-02 18:10:50|522.82|518.82|522.82|518.82|522.88|518.88|522.71|518.71|27
1614708660000|2021-03-02 18:11:00|522.83|518.83|522.63|518.63|522.88|518.88|522.63|518.63|28
1614708670000|2021-03-02 18:11:10|522.64|518.64|522.8|518.8|522.86|518.86|522.63|518.63|31
1614708680000|2021-03-02 18:11:20|522.77|518.77|522.93|518.93|523.05|519.05|522.77|518.77|25
1614708690000|2021-03-02 18:11:30|522.91|518.91|522.87|518.87|522.93|518.93|522.65|518.65|28
1614708700000|2021-03-02 18:11:40|522.88|518.88|522.82|518.82|522.88|518.88|522.58|518.58|32
1614708710000|2021-03-02 18:11:50|522.78|518.78|522.7|518.7|522.93|518.93|522.68|518.68|26
1614708720000|2021-03-02 18:12:00|522.69|518.69|522.57|518.57|522.69|518.69|522.47|518.47|23
1614708730000|2021-03-02 18:12:10|522.55|518.55|522.5|518.5|522.59|518.59|522.5|518.5|17
1614708740000|2021-03-02 18:12:20|522.48|518.48|521.96|517.96|522.48|518.48|521.96|517.96|28
1614708750000|2021-03-02 18:12:30|521.97|517.97|522.25|518.25|522.28|518.28|521.95|517.95|27
1614708760000|2021-03-02 18:12:40|522.22|518.22|522.18|518.18|522.22|518.22|522.13|518.13|18
1614708770000|2021-03-02 18:12:50|522.24|518.24|522.73|518.73|522.75|518.75|522.24|518.24|26
1614708780000|2021-03-02 18:13:00|522.72|518.72|522.75|518.75|522.88|518.88|522.7|518.7|23
1614708790000|2021-03-02 18:13:10|522.86|518.86|522.93|518.93|523.02|519.02|522.75|518.75|27
1614708800000|2021-03-02 18:13:20|522.99|518.99|523.12|519.12|523.2|519.2|522.84|518.84|14
1614708810000|2021-03-02 18:13:30|523.06|519.06|523.77|519.77|523.86|519.86|522.85|518.85|19
1614708820000|2021-03-02 18:13:40|523.78|519.78|524.67|520.67|524.67|520.67|523.75|519.75|24
1614708830000|2021-03-02 18:13:50|524.66|520.66|524.65|520.65|524.71|520.71|524.36|520.36|33
1614708840000|2021-03-02 18:14:00|524.63|520.63|524.6|520.6|524.65|520.65|524.56|520.56|23
1614708850000|2021-03-02 18:14:10|524.62|520.62|524.54|520.54|524.7|520.7|524.47|520.47|30
1614708860000|2021-03-02 18:14:20|524.55|520.55|524.64|520.64|524.69|520.69|524.44|520.44|32
1614708870000|2021-03-02 18:14:30|524.51|520.51|524.54|520.54|524.79|520.79|524.48|520.48|31
1614708880000|2021-03-02 18:14:40|524.53|520.53|524.68|520.68|524.82|520.82|524.49|520.49|24
1614708890000|2021-03-02 18:14:50|524.65|520.65|524.77|520.77|524.77|520.77|524.05|520.05|32
1614708900000|2021-03-02 18:15:00|524.68|520.68|524.48|520.48|524.81|520.81|524.44|520.44|27
1614708910000|2021-03-02 18:15:10|524.46|520.46|524.17|520.17|524.46|520.46|523.98|519.98|25
1614708920000|2021-03-02 18:15:20|524.16|520.16|524.01|520.01|524.24|520.24|523.99|519.99|32
1614708930000|2021-03-02 18:15:30|524.02|520.02|523.58|519.58|524.27|520.27|523.48|519.48|24
1614708940000|2021-03-02 18:15:40|523.59|519.59|523.41|519.41|523.62|519.62|523.39|519.39|25
1614708950000|2021-03-02 18:15:50|523.4|519.4|523.2|519.2|523.47|519.47|523.2|519.2|19
1614708960000|2021-03-02 18:16:00|523.29|519.29|523.27|519.27|523.42|519.42|523.15|519.15|23
1614708970000|2021-03-02 18:16:10|523.26|519.26|523.58|519.58|523.6|519.6|523.25|519.25|21
1614708980000|2021-03-02 18:16:20|523.55|519.55|523.4|519.4|523.55|519.55|523.32|519.32|20
1614708990000|2021-03-02 18:16:30|523.41|519.41|523.35|519.35|523.55|519.55|523.32|519.32|25
1614709000000|2021-03-02 18:16:40|523.34|519.34|523.69|519.69|523.69|519.69|523.33|519.33|25
1614709010000|2021-03-02 18:16:50|523.7|519.7|523.83|519.83|523.99|519.99|523.68|519.68|26
1614709020000|2021-03-02 18:17:00|523.85|519.85|523.52|519.52|523.85|519.85|523.37|519.37|32
1614709030000|2021-03-02 18:17:10|523.47|519.47|523.74|519.74|523.77|519.77|523.45|519.45|24
1614709040000|2021-03-02 18:17:20|523.76|519.76|523.68|519.68|523.76|519.76|523.62|519.62|22
1614709050000|2021-03-02 18:17:30|523.66|519.66|523.46|519.46|523.69|519.69|523.43|519.43|23
1614709060000|2021-03-02 18:17:40|523.45|519.45|523.3|519.3|523.47|519.47|523.19|519.19|28
1614709070000|2021-03-02 18:17:50|523.26|519.26|522.94|518.94|523.26|519.26|522.94|518.94|29
1614709080000|2021-03-02 18:18:00|522.91|518.91|523.95|519.95|523.95|519.95|522.82|518.82|29
1614709090000|2021-03-02 18:18:10|523.97|519.97|524.07|520.07|524.19|520.19|523.91|519.91|26
1614709100000|2021-03-02 18:18:20|523.94|519.94|523.5|519.5|523.94|519.94|523.48|519.48|23
1614709110000|2021-03-02 18:18:30|523.51|519.51|523.53|519.53|523.57|519.57|523.51|519.51|17
1614709120000|2021-03-02 18:18:40|523.54|519.54|523.35|519.35|523.54|519.54|523.32|519.32|22
1614709130000|2021-03-02 18:18:50|523.23|519.23|522.84|518.84|523.24|519.24|522.66|518.66|23
1614709140000|2021-03-02 18:19:00|522.85|518.85|522.48|518.48|522.86|518.86|522.47|518.47|23
1614709150000|2021-03-02 18:19:10|522.49|518.49|522.16|518.16|522.54|518.54|522.16|518.16|26
1614709160000|2021-03-02 18:19:20|522.14|518.14|521.94|517.94|522.14|518.14|521.9|517.9|24
1614709170000|2021-03-02 18:19:30|521.93|517.93|521.64|517.64|521.93|517.93|521.63|517.63|24
1614709180000|2021-03-02 18:19:40|521.65|517.65|520.58|516.58|521.65|517.65|520.56|516.56|32
1614709190000|2021-03-02 18:19:50|520.57|516.57|521.29|517.29|521.29|517.29|520.54|516.54|33
1614709200000|2021-03-02 18:20:00|521.3|517.3|521.4|517.4|521.47|517.47|521.25|517.25|20
1614709210000|2021-03-02 18:20:10|521.44|517.44|521.61|517.61|522.17|518.17|521.44|517.44|33
1614709220000|2021-03-02 18:20:20|521.69|517.69|521.68|517.68|521.75|517.75|521.45|517.45|36
1614709230000|2021-03-02 18:20:30|521.7|517.7|522.04|518.04|522.2|518.2|521.66|517.66|30
1614709240000|2021-03-02 18:20:40|522.06|518.06|522.35|518.35|522.41|518.41|522.06|518.06|25
1614709250000|2021-03-02 18:20:50|522.32|518.32|522.13|518.13|522.65|518.65|522.13|518.13|34
1614709260000|2021-03-02 18:21:00|522.03|518.03|522.02|518.02|522.04|518.04|521.96|517.96|25
1614709270000|2021-03-02 18:21:10|521.99|517.99|522.03|518.03|522.13|518.13|521.99|517.99|25
1614709280000|2021-03-02 18:21:20|522.02|518.02|522.1|518.1|522.37|518.37|522.02|518.02|27
1614709290000|2021-03-02 18:21:30|522.07|518.07|522.16|518.16|522.18|518.18|522.01|518.01|28
1614709300000|2021-03-02 18:21:40|522.13|518.13|522.68|518.68|522.68|518.68|522.13|518.13|26
1614709310000|2021-03-02 18:21:50|522.71|518.71|522.79|518.79|522.79|518.79|522.66|518.66|28
1614709320000|2021-03-02 18:22:00|522.84|518.84|523.32|519.32|523.32|519.32|522.84|518.84|27
1614709330000|2021-03-02 18:22:10|523.4|519.4|523.73|519.73|523.79|519.79|523.37|519.37|25
1614709340000|2021-03-02 18:22:20|523.81|519.81|524.24|520.24|524.24|520.24|523.73|519.73|25
1614709350000|2021-03-02 18:22:30|524.32|520.32|524.68|520.68|524.68|520.68|524.31|520.31|25
1614709360000|2021-03-02 18:22:40|524.66|520.66|524.91|520.91|525.21|521.21|524.61|520.61|23
1614709370000|2021-03-02 18:22:50|524.96|520.96|525.15|521.15|525.21|521.21|524.83|520.83|21
1614709380000|2021-03-02 18:23:00|525.13|521.13|524.35|520.35|525.13|521.13|524.35|520.35|32
1614709390000|2021-03-02 18:23:10|524.41|520.41|524.84|520.84|525.19|521.19|524.41|520.41|29
1614709400000|2021-03-02 18:23:20|524.82|520.82|524.92|520.92|524.94|520.94|524.72|520.72|20
1614709410000|2021-03-02 18:23:30|524.93|520.93|525.14|521.14|525.2|521.2|524.93|520.93|29
1614709420000|2021-03-02 18:23:40|525.06|521.06|524.75|520.75|525.14|521.14|524.75|520.75|29
1614709430000|2021-03-02 18:23:50|524.76|520.76|524.73|520.73|524.97|520.97|524.7|520.7|26
1614709440000|2021-03-02 18:24:00|524.72|520.72|524.11|520.11|524.73|520.73|524.11|520.11|23
1614709450000|2021-03-02 18:24:10|524.13|520.13|524.34|520.34|524.38|520.38|524.13|520.13|21
1614709460000|2021-03-02 18:24:20|524.33|520.33|523.68|519.68|524.33|520.33|523.66|519.66|28
1614709470000|2021-03-02 18:24:30|523.66|519.66|523.93|519.93|523.93|519.93|523.66|519.66|27
1614709480000|2021-03-02 18:24:40|523.9|519.9|524.54|520.54|524.54|520.54|523.89|519.89|27
1614709490000|2021-03-02 18:24:50|524.53|520.53|524.3|520.3|524.53|520.53|524.25|520.25|30
1614709500000|2021-03-02 18:25:00|524.28|520.28|524.64|520.64|524.65|520.65|524.28|520.28|25
1614709510000|2021-03-02 18:25:10|524.66|520.66|525.1|521.1|525.15|521.15|524.66|520.66|23
1614709520000|2021-03-02 18:25:20|525.08|521.08|525.71|521.71|525.71|521.71|525.08|521.08|26
1614709530000|2021-03-02 18:25:30|525.7|521.7|526.13|522.13|526.22|522.22|525.62|521.62|34
1614709540000|2021-03-02 18:25:40|526.25|522.25|526.49|522.49|526.67|522.67|526.25|522.25|34
1614709550000|2021-03-02 18:25:50|526.57|522.57|526.69|522.69|526.83|522.83|526.47|522.47|35
1614709560000|2021-03-02 18:26:00|526.7|522.7|526.68|522.68|526.78|522.78|526.53|522.53|35
1614709570000|2021-03-02 18:26:10|526.81|522.81|526.32|522.32|526.84|522.84|526.27|522.27|21
1614709580000|2021-03-02 18:26:20|526.29|522.29|526.36|522.36|526.62|522.62|526.29|522.29|30
1614709590000|2021-03-02 18:26:30|526.35|522.35|526.08|522.08|526.36|522.36|526.03|522.03|33
1614709600000|2021-03-02 18:26:40|526.06|522.06|525.95|521.95|526.13|522.13|525.92|521.92|29
1614709610000|2021-03-02 18:26:50|525.92|521.92|525.65|521.65|525.99|521.99|525.61|521.61|35
1614709620000|2021-03-02 18:27:00|525.63|521.63|525.37|521.37|525.65|521.65|525.35|521.35|31
1614709630000|2021-03-02 18:27:10|525.34|521.34|525.6|521.6|525.6|521.6|525.2|521.2|29
1614709640000|2021-03-02 18:27:20|525.55|521.55|525.9|521.9|526.01|522.01|525.49|521.49|29
1614709650000|2021-03-02 18:27:30|525.94|521.94|526.08|522.08|526.17|522.17|525.94|521.94|30
1614709660000|2021-03-02 18:27:40|526.07|522.07|526.13|522.13|526.13|522.13|525.77|521.77|24
1614709670000|2021-03-02 18:27:50|526.2|522.2|525.87|521.87|526.41|522.41|525.86|521.86|38
1614709680000|2021-03-02 18:28:00|525.94|521.94|526.05|522.05|526.23|522.23|525.9|521.9|26
1614709690000|2021-03-02 18:28:10|525.8|521.8|526.21|522.21|526.21|522.21|525.8|521.8|35
1614709700000|2021-03-02 18:28:20|526.22|522.22|526.13|522.13|526.26|522.26|526.13|522.13|24
1614709710000|2021-03-02 18:28:30|526.14|522.14|526.08|522.08|526.16|522.16|526.03|522.03|30
1614709720000|2021-03-02 18:28:40|526.04|522.04|526.05|522.05|526.12|522.12|525.98|521.98|24
1614709730000|2021-03-02 18:28:50|525.99|521.99|525.69|521.69|525.99|521.99|525.67|521.67|23
1614709740000|2021-03-02 18:29:00|525.7|521.7|525.92|521.92|525.98|521.98|525.56|521.56|26
1614709750000|2021-03-02 18:29:10|525.99|521.99|526.02|522.02|526.05|522.05|525.95|521.95|21
1614709760000|2021-03-02 18:29:20|525.92|521.92|525.78|521.78|526.11|522.11|525.76|521.76|23
1614709770000|2021-03-02 18:29:30|525.84|521.84|525.74|521.74|525.99|521.99|525.73|521.73|23
1614709780000|2021-03-02 18:29:40|525.73|521.73|525.77|521.77|525.77|521.77|525.66|521.66|19
1614709790000|2021-03-02 18:29:50|525.76|521.76|525.76|521.76|525.79|521.79|525.64|521.64|17
1614709800000|2021-03-02 18:30:00|525.82|521.82|526.4|522.4|526.43|522.43|525.8|521.8|25
1614709810000|2021-03-02 18:30:10|526.39|522.39|526.47|522.47|526.62|522.62|526.39|522.39|31
1614709820000|2021-03-02 18:30:20|526.45|522.45|526.82|522.82|526.84|522.84|526.45|522.45|26
1614709830000|2021-03-02 18:30:30|526.84|522.84|526.55|522.55|526.84|522.84|526.32|522.32|22
1614709840000|2021-03-02 18:30:40|526.51|522.51|526.72|522.72|526.75|522.75|526.34|522.34|29
1614709850000|2021-03-02 18:30:50|526.67|522.67|526.61|522.61|526.71|522.71|526.47|522.47|29
1614709860000|2021-03-02 18:31:00|526.63|522.63|526.37|522.37|526.65|522.65|526.21|522.21|27
1614709870000|2021-03-02 18:31:10|526.38|522.38|526.16|522.16|526.38|522.38|526|522|23
1614709880000|2021-03-02 18:31:20|526.07|522.07|526|522|526.18|522.18|525.95|521.95|29
1614709890000|2021-03-02 18:31:30|525.96|521.96|525.96|521.96|526.17|522.17|525.93|521.93|30
1614709900000|2021-03-02 18:31:40|525.98|521.98|525.95|521.95|526.03|522.03|525.92|521.92|26
1614709910000|2021-03-02 18:31:50|525.97|521.97|525.71|521.71|525.98|521.98|525.69|521.69|23
1614709920000|2021-03-02 18:32:00|525.62|521.62|525.26|521.26|525.68|521.68|525.26|521.26|25
1614709930000|2021-03-02 18:32:10|525.22|521.22|525.36|521.36|525.42|521.42|525.22|521.22|22
1614709940000|2021-03-02 18:32:20|525.31|521.31|525.11|521.11|525.37|521.37|525.1|521.1|18
1614709950000|2021-03-02 18:32:30|525.15|521.15|524.99|520.99|525.16|521.16|524.99|520.99|12
1614709960000|2021-03-02 18:32:40|525.02|521.02|524.9|520.9|525.13|521.13|524.87|520.87|24
1614709970000|2021-03-02 18:32:50|524.92|520.92|524.69|520.69|524.92|520.92|524.27|520.27|28
1614709980000|2021-03-02 18:33:00|524.78|520.78|525.1|521.1|525.1|521.1|524.78|520.78|23
1614709990000|2021-03-02 18:33:10|525.07|521.07|524.96|520.96|525.07|521.07|524.9|520.9|29
1614710000000|2021-03-02 18:33:20|524.87|520.87|525.07|521.07|525.07|521.07|524.77|520.77|26
1614710010000|2021-03-02 18:33:30|525.09|521.09|525.07|521.07|525.14|521.14|525.02|521.02|28
1614710020000|2021-03-02 18:33:40|525.1|521.1|524.92|520.92|525.11|521.11|524.92|520.92|26
1614710030000|2021-03-02 18:33:50|524.97|520.97|524.98|520.98|525.01|521.01|524.96|520.96|13
1614710040000|2021-03-02 18:34:00|524.97|520.97|524.98|520.98|525|521|524.97|520.97|18
1614710050000|2021-03-02 18:34:10|524.99|520.99|525.06|521.06|525.06|521.06|524.97|520.97|14
1614710060000|2021-03-02 18:34:20|525.02|521.02|525.19|521.19|525.2|521.2|525.02|521.02|20
1614710070000|2021-03-02 18:34:30|525.21|521.21|525.21|521.21|525.21|521.21|525.2|521.2|3
1614710080000|2021-03-02 18:34:40|525.18|521.18|525.04|521.04|525.18|521.18|525.01|521.01|19
1614710090000|2021-03-02 18:34:50|525|521|524.91|520.91|525.18|521.18|524.91|520.91|28
1614710100000|2021-03-02 18:35:00|524.94|520.94|524.72|520.72|524.94|520.94|524.7|520.7|18
1614710110000|2021-03-02 18:35:10|524.73|520.73|524.4|520.4|524.74|520.74|524.39|520.39|28
1614710120000|2021-03-02 18:35:20|524.41|520.41|524.43|520.43|524.47|520.47|524.4|520.4|25
1614710130000|2021-03-02 18:35:30|524.51|520.51|524.48|520.48|524.51|520.51|524.48|520.48|18
1614710140000|2021-03-02 18:35:40|524.49|520.49|524.38|520.38|524.49|520.49|524.38|520.38|18
1614710150000|2021-03-02 18:35:50|524.39|520.39|524.38|520.38|524.62|520.62|524.35|520.35|28
1614710160000|2021-03-02 18:36:00|524.39|520.39|524.02|520.02|524.39|520.39|524.01|520.01|28
1614710170000|2021-03-02 18:36:10|524|520|523.5|519.5|524.02|520.02|523.5|519.5|22
1614710180000|2021-03-02 18:36:20|523.49|519.49|523.74|519.74|523.86|519.86|523.49|519.49|30
1614710190000|2021-03-02 18:36:30|523.8|519.8|523.49|519.49|523.8|519.8|523.47|519.47|28
1614710200000|2021-03-02 18:36:40|523.5|519.5|523.51|519.51|523.54|519.54|523.47|519.47|23
1614710210000|2021-03-02 18:36:50|523.5|519.5|523.56|519.56|523.58|519.58|523.49|519.49|26
1614710220000|2021-03-02 18:37:00|523.58|519.58|523.47|519.47|523.59|519.59|523.41|519.41|30
1614710230000|2021-03-02 18:37:10|523.48|519.48|523.7|519.7|523.7|519.7|523.46|519.46|22
1614710240000|2021-03-02 18:37:20|523.68|519.68|524.27|520.27|524.36|520.36|523.68|519.68|31
1614710250000|2021-03-02 18:37:30|524.31|520.31|524.15|520.15|524.31|520.31|524.07|520.07|30
1614710260000|2021-03-02 18:37:40|524.18|520.18|524.03|520.03|524.2|520.2|524.03|520.03|20
1614710270000|2021-03-02 18:37:50|524.09|520.09|524.05|520.05|524.15|520.15|523.96|519.96|27
1614710280000|2021-03-02 18:38:00|523.98|519.98|523.63|519.63|524.05|520.05|523.6|519.6|22
1614710290000|2021-03-02 18:38:10|523.6|519.6|523.46|519.46|523.68|519.68|523.41|519.41|32
1614710300000|2021-03-02 18:38:20|523.45|519.45|523.3|519.3|523.5|519.5|523.28|519.28|28
1614710310000|2021-03-02 18:38:30|523.27|519.27|523.15|519.15|523.27|519.27|523.15|519.15|18
1614710320000|2021-03-02 18:38:40|523.18|519.18|523.16|519.16|523.46|519.46|523.16|519.16|18
1614710330000|2021-03-02 18:38:50|523.18|519.18|522.66|518.66|523.18|519.18|522.66|518.66|24
1614710340000|2021-03-02 18:39:00|522.63|518.63|522.26|518.26|522.63|518.63|522.05|518.05|29
1614710350000|2021-03-02 18:39:10|522.27|518.27|522.18|518.18|522.58|518.58|522.16|518.16|32
1614710360000|2021-03-02 18:39:20|522.19|518.19|522.4|518.4|522.47|518.47|522.19|518.19|23
1614710370000|2021-03-02 18:39:30|522.37|518.37|522.66|518.66|522.66|518.66|522.35|518.35|30
1614710380000|2021-03-02 18:39:40|522.71|518.71|522.56|518.56|522.71|518.71|522.48|518.48|28
1614710390000|2021-03-02 18:39:50|522.55|518.55|522.55|518.55|522.79|518.79|522.5|518.5|33
1614710400000|2021-03-02 18:40:00|522.56|518.56|522.21|518.21|522.57|518.57|522.14|518.14|31
1614710410000|2021-03-02 18:40:10|522.23|518.23|521.87|517.87|522.23|518.23|521.84|517.84|27
1614710420000|2021-03-02 18:40:20|521.86|517.86|522.18|518.18|522.2|518.2|521.86|517.86|25
1614710430000|2021-03-02 18:40:30|522.25|518.25|521.86|517.86|522.33|518.33|521.81|517.81|20
1614710440000|2021-03-02 18:40:40|521.84|517.84|521.75|517.75|522.09|518.09|521.73|517.73|28
1614710450000|2021-03-02 18:40:50|521.74|517.74|521.55|517.55|521.78|517.78|521.37|517.37|33
1614710460000|2021-03-02 18:41:00|521.54|517.54|521.41|517.41|521.63|517.63|521.41|517.41|36
1614710470000|2021-03-02 18:41:10|521.39|517.39|520.9|516.9|521.41|517.41|520.9|516.9|28
1614710480000|2021-03-02 18:41:20|520.94|516.94|520.72|516.72|521.34|517.34|520.72|516.72|33
1614710490000|2021-03-02 18:41:30|520.7|516.7|520.57|516.57|520.75|516.75|520.52|516.52|30
1614710500000|2021-03-02 18:41:40|520.55|516.55|520.84|516.84|520.88|516.88|520.51|516.51|37
1614710510000|2021-03-02 18:41:50|520.87|516.87|521.02|517.02|521.05|517.05|520.82|516.82|27
1614710520000|2021-03-02 18:42:00|521.03|517.03|521.25|517.25|521.37|517.37|521.01|517.01|29
1614710530000|2021-03-02 18:42:10|521.31|517.31|521.37|517.37|521.66|517.66|521.28|517.28|28
1614710540000|2021-03-02 18:42:20|521.39|517.39|521.02|517.02|521.44|517.44|520.92|516.92|31
1614710550000|2021-03-02 18:42:30|521.01|517.01|520.76|516.76|521.01|517.01|520.6|516.6|28
1614710560000|2021-03-02 18:42:40|520.74|516.74|520.78|516.78|520.87|516.87|520.6|516.6|26
1614710570000|2021-03-02 18:42:50|520.8|516.8|520.56|516.56|520.87|516.87|520.53|516.53|31
1614710580000|2021-03-02 18:43:00|520.55|516.55|519.76|515.76|520.58|516.58|519.69|515.69|25
1614710590000|2021-03-02 18:43:10|519.78|515.78|519.75|515.75|520.18|516.18|519.69|515.69|32
1614710600000|2021-03-02 18:43:20|519.79|515.79|519.8|515.8|519.9|515.9|519.67|515.67|34
1614710610000|2021-03-02 18:43:30|519.79|515.79|520.07|516.07|520.18|516.18|519.79|515.79|33
1614710620000|2021-03-02 18:43:40|520.22|516.22|520.23|516.23|520.4|516.4|520.21|516.21|30
1614710630000|2021-03-02 18:43:50|520.22|516.22|520.35|516.35|520.35|516.35|519.96|515.96|31
1614710640000|2021-03-02 18:44:00|520.3|516.3|520.5|516.5|520.58|516.58|520.3|516.3|27
1614710650000|2021-03-02 18:44:10|520.51|516.51|520.66|516.66|520.67|516.67|520.47|516.47|17
1614710660000|2021-03-02 18:44:20|520.67|516.67|520.8|516.8|520.81|516.81|520.67|516.67|16
1614710670000|2021-03-02 18:44:30|520.79|516.79|520.5|516.5|520.79|516.79|520.47|516.47|30
1614710680000|2021-03-02 18:44:40|520.52|516.52|520.55|516.55|520.57|516.57|520.33|516.33|28
1614710690000|2021-03-02 18:44:50|520.57|516.57|520.93|516.93|520.99|516.99|520.57|516.57|27
1614710700000|2021-03-02 18:45:00|520.88|516.88|521.06|517.06|521.06|517.06|520.87|516.87|30
1614710710000|2021-03-02 18:45:10|521.05|517.05|521.84|517.84|521.84|517.84|521.05|517.05|32
1614710720000|2021-03-02 18:45:20|521.83|517.83|522.15|518.15|522.24|518.24|521.79|517.79|30
1614710730000|2021-03-02 18:45:30|522.17|518.17|522.04|518.04|522.21|518.21|522.02|518.02|26
1614710740000|2021-03-02 18:45:40|522.07|518.07|522.05|518.05|522.32|518.32|522.03|518.03|27
1614710750000|2021-03-02 18:45:50|521.98|517.98|522.01|518.01|522.1|518.1|521.87|517.87|28
1614710760000|2021-03-02 18:46:00|521.93|517.93|521.55|517.55|521.94|517.94|521.55|517.55|31
1614710770000|2021-03-02 18:46:10|521.5|517.5|520.87|516.87|521.5|517.5|520.87|516.87|24
1614710780000|2021-03-02 18:46:20|520.89|516.89|521.09|517.09|521.1|517.1|520.82|516.82|28
1614710790000|2021-03-02 18:46:30|521.06|517.06|520.99|516.99|521.11|517.11|520.9|516.9|33
1614710800000|2021-03-02 18:46:40|520.95|516.95|520.75|516.75|521.02|517.02|520.69|516.69|26
1614710810000|2021-03-02 18:46:50|520.74|516.74|520.99|516.99|521.04|517.04|520.74|516.74|25
1614710820000|2021-03-02 18:47:00|520.98|516.98|520.93|516.93|521.07|517.07|520.92|516.92|23
1614710830000|2021-03-02 18:47:10|520.91|516.91|521.04|517.04|521.27|517.27|520.91|516.91|12
1614710840000|2021-03-02 18:47:20|521|517|521.14|517.14|521.18|517.18|520.8|516.8|26
1614710850000|2021-03-02 18:47:30|521.22|517.22|520.65|516.65|521.3|517.3|520.65|516.65|30
1614710860000|2021-03-02 18:47:40|520.63|516.63|519.95|515.95|520.68|516.68|519.94|515.94|32
1614710870000|2021-03-02 18:47:50|519.97|515.97|520.05|516.05|520.1|516.1|519.92|515.92|26
1614710880000|2021-03-02 18:48:00|520.04|516.04|519.87|515.87|520.06|516.06|519.86|515.86|24
1614710890000|2021-03-02 18:48:10|519.86|515.86|520.4|516.4|520.4|516.4|519.86|515.86|21
1614710900000|2021-03-02 18:48:20|520.37|516.37|520.54|516.54|520.59|516.59|520.31|516.31|30
1614710910000|2021-03-02 18:48:30|520.44|516.44|520.6|516.6|520.63|516.63|520.38|516.38|27
1614710920000|2021-03-02 18:48:40|520.62|516.62|520.84|516.84|521.15|517.15|520.56|516.56|31
1614710930000|2021-03-02 18:48:50|520.79|516.79|520.75|516.75|521.03|517.03|520.65|516.65|27
1614710940000|2021-03-02 18:49:00|520.78|516.78|520.39|516.39|520.78|516.78|520.39|516.39|29
1614710950000|2021-03-02 18:49:10|520.42|516.42|520.37|516.37|520.43|516.43|520.24|516.24|27
1614710960000|2021-03-02 18:49:20|520.35|516.35|520.6|516.6|520.67|516.67|520.33|516.33|26
1614710970000|2021-03-02 18:49:30|520.61|516.61|520.87|516.87|520.98|516.98|520.58|516.58|30
1614710980000|2021-03-02 18:49:40|520.86|516.86|520.59|516.59|520.95|516.95|520.59|516.59|18
1614710990000|2021-03-02 18:49:50|520.67|516.67|520.99|516.99|521.23|517.23|520.65|516.65|33
1614711000000|2021-03-02 18:50:00|521.05|517.05|521.36|517.36|521.36|517.36|520.97|516.97|28
1614711010000|2021-03-02 18:50:10|521.39|517.39|521.91|517.91|521.91|517.91|521.37|517.37|32
1614711020000|2021-03-02 18:50:20|521.92|517.92|521.86|517.86|521.95|517.95|521.71|517.71|27
1614711030000|2021-03-02 18:50:30|521.87|517.87|521.61|517.61|521.99|517.99|521.61|517.61|25
1614711040000|2021-03-02 18:50:40|521.67|517.67|521.3|517.3|521.67|517.67|521.3|517.3|22
1614711050000|2021-03-02 18:50:50|521.31|517.31|521.08|517.08|521.34|517.34|521.08|517.08|30
1614711060000|2021-03-02 18:51:00|521.07|517.07|520.74|516.74|521.07|517.07|520.74|516.74|16
1614711070000|2021-03-02 18:51:10|520.73|516.73|520.81|516.81|520.99|516.99|520.73|516.73|25
1614711080000|2021-03-02 18:51:20|520.8|516.8|520.35|516.35|520.81|516.81|520.33|516.33|19
1614711090000|2021-03-02 18:51:30|520.33|516.33|520.49|516.49|520.68|516.68|520.33|516.33|23
1614711100000|2021-03-02 18:51:40|520.48|516.48|520.48|516.48|520.53|516.53|520.2|516.2|28
1614711110000|2021-03-02 18:51:50|520.47|516.47|520.63|516.63|520.78|516.78|520.44|516.44|29
1614711120000|2021-03-02 18:52:00|520.61|516.61|520.35|516.35|520.61|516.61|520.34|516.34|17
1614711130000|2021-03-02 18:52:10|520.34|516.34|520.51|516.51|520.51|516.51|520.31|516.31|18
1614711140000|2021-03-02 18:52:20|520.53|516.53|520.81|516.81|520.88|516.88|520.53|516.53|29
1614711150000|2021-03-02 18:52:30|520.78|516.78|520.81|516.81|520.88|516.88|520.78|516.78|25
1614711160000|2021-03-02 18:52:40|520.83|516.83|520.99|516.99|521.21|517.21|520.82|516.82|24
1614711170000|2021-03-02 18:52:50|520.97|516.97|520.3|516.3|520.97|516.97|520.3|516.3|25
1614711180000|2021-03-02 18:53:00|520.28|516.28|520.2|516.2|520.31|516.31|520.17|516.17|18
1614711190000|2021-03-02 18:53:10|520.17|516.17|520.15|516.15|520.29|516.29|520.11|516.11|15
1614711200000|2021-03-02 18:53:20|520.25|516.25|520.11|516.11|520.28|516.28|520.02|516.02|29
1614711210000|2021-03-02 18:53:30|520.08|516.08|519.89|515.89|520.11|516.11|519.89|515.89|22
1614711220000|2021-03-02 18:53:40|519.9|515.9|519.62|515.62|519.9|515.9|519.6|515.6|18
1614711230000|2021-03-02 18:53:50|519.63|515.63|520.03|516.03|520.04|516.04|519.62|515.62|15
1614711240000|2021-03-02 18:54:00|520.04|516.04|520.06|516.06|520.08|516.08|520.04|516.04|9
1614711250000|2021-03-02 18:54:10|520.05|516.05|520.33|516.33|520.39|516.39|520.05|516.05|22
1614711260000|2021-03-02 18:54:20|520.36|516.36|520.21|516.21|520.36|516.36|520.15|516.15|18
1614711270000|2021-03-02 18:54:30|520.22|516.22|520.38|516.38|520.38|516.38|520.19|516.19|19
1614711280000|2021-03-02 18:54:40|520.42|516.42|520.26|516.26|520.62|516.62|520.16|516.16|21
1614711290000|2021-03-02 18:54:50|520.27|516.27|519.97|515.97|520.27|516.27|519.95|515.95|23
1614711300000|2021-03-02 18:55:00|519.98|515.98|519.78|515.78|519.98|515.98|519.71|515.71|14
1614711310000|2021-03-02 18:55:10|519.79|515.79|519.92|515.92|519.93|515.93|519.79|515.79|20
1614711320000|2021-03-02 18:55:20|519.88|515.88|519.8|515.8|519.93|515.93|519.8|515.8|24
1614711330000|2021-03-02 18:55:30|519.73|515.73|519.59|515.59|519.79|515.79|519.58|515.58|23
1614711340000|2021-03-02 18:55:40|519.6|515.6|519.71|515.71|519.72|515.72|519.52|515.52|24
1614711350000|2021-03-02 18:55:50|519.7|515.7|519.67|515.67|519.71|515.71|519.66|515.66|15
1614711360000|2021-03-02 18:56:00|519.68|515.68|518.79|514.79|519.69|515.69|518.79|514.79|25
1614711370000|2021-03-02 18:56:10|518.81|514.81|518.64|514.64|518.96|514.96|518.62|514.62|29
1614711380000|2021-03-02 18:56:20|518.63|514.63|518.46|514.46|519.1|515.1|518.46|514.46|27
1614711390000|2021-03-02 18:56:30|518.43|514.43|518|514|518.43|514.43|518|514|27
1614711400000|2021-03-02 18:56:40|517.95|513.95|518.33|514.33|518.33|514.33|517.94|513.94|17
1614711410000|2021-03-02 18:56:50|518.34|514.34|518.09|514.09|518.47|514.47|518.08|514.08|36
1614711420000|2021-03-02 18:57:00|518.17|514.17|517.53|513.53|518.17|514.17|517.53|513.53|31
1614711430000|2021-03-02 18:57:10|517.47|513.47|517.56|513.56|517.56|513.56|517.43|513.43|25
1614711440000|2021-03-02 18:57:20|517.57|513.57|517.59|513.59|517.62|513.62|517.54|513.54|23
1614711450000|2021-03-02 18:57:30|517.6|513.6|517.82|513.82|517.88|513.88|517.58|513.58|24
1614711460000|2021-03-02 18:57:40|517.81|513.81|518.57|514.57|518.57|514.57|517.77|513.77|28
1614711470000|2021-03-02 18:57:50|518.55|514.55|518.61|514.61|518.62|514.62|518.2|514.2|30
1614711480000|2021-03-02 18:58:00|518.23|514.23|518.63|514.63|518.73|514.73|518.21|514.21|22
1614711490000|2021-03-02 18:58:10|518.64|514.64|518.85|514.85|518.92|514.92|518.64|514.64|16
1614711500000|2021-03-02 18:58:20|518.86|514.86|519.42|515.42|519.42|515.42|518.84|514.84|26
1614711510000|2021-03-02 18:58:30|519.41|515.41|519.69|515.69|519.69|515.69|519.33|515.33|17
1614711520000|2021-03-02 18:58:40|519.7|515.7|519.57|515.57|519.8|515.8|519.57|515.57|31
1614711530000|2021-03-02 18:58:50|519.53|515.53|520.07|516.07|520.16|516.16|519.43|515.43|36
1614711540000|2021-03-02 18:59:00|520.11|516.11|520.26|516.26|520.26|516.26|520.05|516.05|27
1614711550000|2021-03-02 18:59:10|520.3|516.3|520.17|516.17|520.3|516.3|520.14|516.14|20
1614711560000|2021-03-02 18:59:20|520.15|516.15|519.8|515.8|520.15|516.15|519.79|515.79|20
1614711570000|2021-03-02 18:59:30|519.74|515.74|520.15|516.15|520.15|516.15|519.71|515.71|25
1614711580000|2021-03-02 18:59:40|520.16|516.16|519.93|515.93|520.16|516.16|519.92|515.92|21
1614711590000|2021-03-02 18:59:50|519.85|515.85|519.24|515.24|519.85|515.85|519.24|515.24|30
1614711600000|2021-03-02 19:00:00|519.23|515.23|519.12|515.12|519.23|515.23|518.98|514.98|28
1614711610000|2021-03-02 19:00:10|519.09|515.09|519.33|515.33|519.33|515.33|519.05|515.05|28
1614711620000|2021-03-02 19:00:20|519.43|515.43|519.33|515.33|519.48|515.48|519.25|515.25|27
1614711630000|2021-03-02 19:00:30|519.31|515.31|519.56|515.56|519.56|515.56|519.31|515.31|17
1614711640000|2021-03-02 19:00:40|519.55|515.55|519.45|515.45|519.72|515.72|519.45|515.45|30
1614711650000|2021-03-02 19:00:50|519.44|515.44|519.71|515.71|519.71|515.71|519.42|515.42|28
1614711660000|2021-03-02 19:01:00|519.74|515.74|519.77|515.77|519.77|515.77|519.72|515.72|19
1614711670000|2021-03-02 19:01:10|519.82|515.82|520.14|516.14|520.17|516.17|519.82|515.82|25
1614711680000|2021-03-02 19:01:20|520.15|516.15|519.98|515.98|520.16|516.16|519.98|515.98|24
1614711690000|2021-03-02 19:01:30|519.93|515.93|519.8|515.8|519.93|515.93|519.65|515.65|31
1614711700000|2021-03-02 19:01:40|519.81|515.81|520|516|520.01|516.01|519.75|515.75|26
1614711710000|2021-03-02 19:01:50|520.04|516.04|520.09|516.09|520.17|516.17|519.98|515.98|22
1614711720000|2021-03-02 19:02:00|520.1|516.1|519.85|515.85|520.11|516.11|519.85|515.85|26
1614711730000|2021-03-02 19:02:10|519.89|515.89|519.89|515.89|519.89|515.89|519.82|515.82|17
1614711740000|2021-03-02 19:02:20|519.88|515.88|519.78|515.78|519.91|515.91|519.78|515.78|20
1614711750000|2021-03-02 19:02:30|519.79|515.79|519.69|515.69|519.83|515.83|519.69|515.69|28
1614711760000|2021-03-02 19:02:40|519.67|515.67|519.81|515.81|519.82|515.82|519.67|515.67|18
1614711770000|2021-03-02 19:02:50|519.82|515.82|519.81|515.81|519.83|515.83|519.8|515.8|15
1614711780000|2021-03-02 19:03:00|519.8|515.8|519.61|515.61|519.81|515.81|519.61|515.61|18
1614711790000|2021-03-02 19:03:10|519.62|515.62|519.81|515.81|519.81|515.81|519.57|515.57|17
1614711800000|2021-03-02 19:03:20|519.8|515.8|519.76|515.76|519.81|515.81|519.76|515.76|14
1614711810000|2021-03-02 19:03:30|519.78|515.78|519.81|515.81|519.81|515.81|519.75|515.75|16
1614711820000|2021-03-02 19:03:40|519.77|515.77|519.82|515.82|519.82|515.82|519.77|515.77|8
1614711830000|2021-03-02 19:03:50|519.78|515.78|519.72|515.72|519.79|515.79|519.72|515.72|6
1614711840000|2021-03-02 19:04:00|519.71|515.71|519.48|515.48|519.71|515.71|519.45|515.45|25
1614711850000|2021-03-02 19:04:10|519.49|515.49|519.4|515.4|519.53|515.53|519.39|515.39|18
1614711860000|2021-03-02 19:04:20|519.37|515.37|519.02|515.02|519.41|515.41|519.01|515.01|23
1614711870000|2021-03-02 19:04:30|519.03|515.03|518.88|514.88|519.05|515.05|518.87|514.87|19
1614711880000|2021-03-02 19:04:40|518.87|514.87|518.61|514.61|518.87|514.87|518.58|514.58|17
1614711890000|2021-03-02 19:04:50|518.62|514.62|518.47|514.47|518.71|514.71|518.47|514.47|18
1614711900000|2021-03-02 19:05:00|518.44|514.44|518.19|514.19|518.47|514.47|518.19|514.19|22
1614711910000|2021-03-02 19:05:10|518.18|514.18|517.98|513.98|518.19|514.19|517.96|513.96|19
1614711920000|2021-03-02 19:05:20|517.99|513.99|517.87|513.87|518.03|514.03|517.84|513.84|11
1614711930000|2021-03-02 19:05:30|517.86|513.86|517.96|513.96|517.97|513.97|517.85|513.85|16
1614711940000|2021-03-02 19:05:40|518.04|514.04|518.28|514.28|518.35|514.35|518.04|514.04|31
1614711950000|2021-03-02 19:05:50|518.15|514.15|517.99|513.99|518.19|514.19|517.98|513.98|30
1614711960000|2021-03-02 19:06:00|518|514|517.58|513.58|518|514|517.57|513.57|23
1614711970000|2021-03-02 19:06:10|517.59|513.59|517.21|513.21|517.59|513.59|517.21|513.21|23
1614711980000|2021-03-02 19:06:20|517.2|513.2|516.95|512.95|517.2|513.2|516.93|512.93|21
1614711990000|2021-03-02 19:06:30|516.98|512.98|517.02|513.02|517.28|513.28|516.92|512.92|25
1614712000000|2021-03-02 19:06:40|517.01|513.01|516.21|512.21|517.01|513.01|516.21|512.21|20
1614712010000|2021-03-02 19:06:50|516.18|512.18|516.23|512.23|516.23|512.23|515.99|511.99|29
1614712020000|2021-03-02 19:07:00|516.22|512.22|516.44|512.44|516.6|512.6|516.22|512.22|31
1614712030000|2021-03-02 19:07:10|516.43|512.43|515.49|511.49|516.44|512.44|515.49|511.49|33
1614712040000|2021-03-02 19:07:20|515.5|511.5|515.62|511.62|515.67|511.67|515.47|511.47|19
1614712050000|2021-03-02 19:07:30|515.61|511.61|515.05|511.05|515.61|511.61|515.05|511.05|31
1614712060000|2021-03-02 19:07:40|515.09|511.09|514.9|510.9|515.09|511.09|514.77|510.77|29
1614712070000|2021-03-02 19:07:50|514.91|510.91|515.19|511.19|515.2|511.2|514.85|510.85|27
1614712080000|2021-03-02 19:08:00|515.17|511.17|514.85|510.85|515.25|511.25|514.7|510.7|25
1614712090000|2021-03-02 19:08:10|514.92|510.92|514.35|510.35|514.92|510.92|514.35|510.35|29
1614712100000|2021-03-02 19:08:20|514.34|510.34|513.97|509.97|514.34|510.34|513.59|509.59|36
1614712110000|2021-03-02 19:08:30|514.04|510.04|513.63|509.63|514.14|510.14|513.63|509.63|27
1614712120000|2021-03-02 19:08:40|513.61|509.61|513.28|509.28|513.61|509.61|513.28|509.28|21
1614712130000|2021-03-02 19:08:50|513.29|509.29|513.89|509.89|513.89|509.89|513.29|509.29|27
1614712140000|2021-03-02 19:09:00|513.92|509.92|513.2|509.2|513.92|509.92|513.19|509.19|31
1614712150000|2021-03-02 19:09:10|513.14|509.14|513.09|509.09|513.22|509.22|513.07|509.07|32
1614712160000|2021-03-02 19:09:20|513.08|509.08|513.48|509.48|513.55|509.55|513.08|509.08|34
1614712170000|2021-03-02 19:09:30|513.36|509.36|514.31|510.31|514.31|510.31|513.36|509.36|29
1614712180000|2021-03-02 19:09:40|514.3|510.3|514.58|510.58|514.74|510.74|514.3|510.3|29
1614712190000|2021-03-02 19:09:50|514.61|510.61|513.33|509.33|514.61|510.61|513.33|509.33|34
1614712200000|2021-03-02 19:10:00|513.35|509.35|514.22|510.22|514.29|510.29|513.31|509.31|36
1614712210000|2021-03-02 19:10:10|514.21|510.21|513.78|509.78|514.21|510.21|513.78|509.78|37
1614712220000|2021-03-02 19:10:20|513.83|509.83|513.99|509.99|514.06|510.06|513.75|509.75|33
1614712230000|2021-03-02 19:10:30|514.02|510.02|514.9|510.9|514.9|510.9|514.02|510.02|24
1614712240000|2021-03-02 19:10:40|514.89|510.89|514.81|510.81|515.05|511.05|514.55|510.55|34
1614712250000|2021-03-02 19:10:50|514.85|510.85|514.49|510.49|515.01|511.01|514.37|510.37|36
1614712260000|2021-03-02 19:11:00|514.48|510.48|514.9|510.9|514.93|510.93|514.48|510.48|33
1614712270000|2021-03-02 19:11:10|514.97|510.97|514.94|510.94|515.02|511.02|514.78|510.78|34
1614712280000|2021-03-02 19:11:20|515.02|511.02|515.61|511.61|515.61|511.61|514.91|510.91|31
1614712290000|2021-03-02 19:11:30|515.62|511.62|514.52|510.52|515.62|511.62|514.52|510.52|34
1614712300000|2021-03-02 19:11:40|514.53|510.53|513.96|509.96|514.57|510.57|513.95|509.95|34
1614712310000|2021-03-02 19:11:50|513.95|509.95|513.68|509.68|513.95|509.95|513.51|509.51|28
1614712320000|2021-03-02 19:12:00|513.64|509.64|513.57|509.57|513.83|509.83|513.57|509.57|32
1614712330000|2021-03-02 19:12:10|513.56|509.56|514.35|510.35|514.35|510.35|513.56|509.56|32
1614712340000|2021-03-02 19:12:20|514.32|510.32|513.9|509.9|514.43|510.43|513.88|509.88|37
1614712350000|2021-03-02 19:12:30|513.88|509.88|514.12|510.12|514.14|510.14|513.85|509.85|27
1614712360000|2021-03-02 19:12:40|514.13|510.13|514.41|510.41|514.52|510.52|514.11|510.11|21
1614712370000|2021-03-02 19:12:50|514.49|510.49|514.91|510.91|515.32|511.32|514.42|510.42|39
1614712380000|2021-03-02 19:13:00|514.84|510.84|514|510|514.85|510.85|514|510|31
1614712390000|2021-03-02 19:13:10|513.98|509.98|514.18|510.18|514.18|510.18|513.76|509.76|29
1614712400000|2021-03-02 19:13:20|514.17|510.17|513.97|509.97|514.66|510.66|513.97|509.97|35
1614712410000|2021-03-02 19:13:30|513.96|509.96|514.22|510.22|514.22|510.22|513.72|509.72|31
1614712420000|2021-03-02 19:13:40|514.21|510.21|513.86|509.86|514.22|510.22|513.72|509.72|33
1614712430000|2021-03-02 19:13:50|513.9|509.9|514.23|510.23|514.26|510.26|513.82|509.82|33
1614712440000|2021-03-02 19:14:00|514.12|510.12|513.3|509.3|514.12|510.12|513.2|509.2|30
1614712450000|2021-03-02 19:14:10|513.31|509.31|513.31|509.31|513.36|509.36|513.11|509.11|30
1614712460000|2021-03-02 19:14:20|513.36|509.36|513.21|509.21|513.57|509.57|513.21|509.21|32
1614712470000|2021-03-02 19:14:30|513.2|509.2|513.17|509.17|513.23|509.23|513.13|509.13|25
1614712480000|2021-03-02 19:14:40|513.16|509.16|513.08|509.08|513.41|509.41|513.08|509.08|31
1614712490000|2021-03-02 19:14:50|513.07|509.07|513.13|509.13|513.25|509.25|512.97|508.97|35
1614712500000|2021-03-02 19:15:00|513.14|509.14|512.98|508.98|513.2|509.2|512.98|508.98|26
1614712510000|2021-03-02 19:15:10|513|509|512.54|508.54|513.05|509.05|512.54|508.54|29
1614712520000|2021-03-02 19:15:20|512.52|508.52|512.25|508.25|512.56|508.56|512.25|508.25|29
1614712530000|2021-03-02 19:15:30|512.24|508.24|511.06|507.06|512.24|508.24|511.04|507.04|25
1614712540000|2021-03-02 19:15:40|511.07|507.07|510.8|506.8|511.09|507.09|510.69|506.69|29
1614712550000|2021-03-02 19:15:50|510.85|506.85|510.87|506.87|511.41|507.41|510.84|506.84|35
1614712560000|2021-03-02 19:16:00|510.88|506.88|510.2|506.2|510.9|506.9|510.2|506.2|22
1614712570000|2021-03-02 19:16:10|510.19|506.19|510.9|506.9|510.91|506.91|510.19|506.19|29
1614712580000|2021-03-02 19:16:20|510.89|506.89|510.37|506.37|510.9|506.9|510.22|506.22|35
1614712590000|2021-03-02 19:16:30|510.36|506.36|510.98|506.98|511|507|510.36|506.36|30
1614712600000|2021-03-02 19:16:40|510.99|506.99|511.53|507.53|511.53|507.53|510.82|506.82|33
1614712610000|2021-03-02 19:16:50|511.52|507.52|511.35|507.35|511.57|507.57|511.33|507.33|25
1614712620000|2021-03-02 19:17:00|511.37|507.37|512.22|508.22|512.3|508.3|511.37|507.37|36
1614712630000|2021-03-02 19:17:10|512.2|508.2|512.48|508.48|512.62|508.62|512.15|508.15|32
1614712640000|2021-03-02 19:17:20|512.39|508.39|512.26|508.26|512.51|508.51|511.93|507.93|35
1614712650000|2021-03-02 19:17:30|512.3|508.3|513.23|509.23|513.23|509.23|512.21|508.21|33
1614712660000|2021-03-02 19:17:40|513.24|509.24|513.83|509.83|513.85|509.85|513.11|509.11|32
1614712670000|2021-03-02 19:17:50|513.9|509.9|513.62|509.62|514.06|510.06|513.57|509.57|29
1614712680000|2021-03-02 19:18:00|513.64|509.64|513.22|509.22|513.64|509.64|513.15|509.15|32
1614712690000|2021-03-02 19:18:10|513.18|509.18|513.08|509.08|513.2|509.2|512.81|508.81|29
1614712700000|2021-03-02 19:18:20|513.07|509.07|514.03|510.03|514.16|510.16|513.05|509.05|36
1614712710000|2021-03-02 19:18:30|514.18|510.18|514.1|510.1|514.32|510.32|514.03|510.03|27
1614712720000|2021-03-02 19:18:40|514.02|510.02|514.71|510.71|514.8|510.8|514.01|510.01|31
1614712730000|2021-03-02 19:18:50|515.06|511.06|515.04|511.04|515.21|511.21|514.98|510.98|32
1614712740000|2021-03-02 19:19:00|515.14|511.14|514.94|510.94|515.21|511.21|514.94|510.94|27
1614712750000|2021-03-02 19:19:10|515.01|511.01|514.44|510.44|515.16|511.16|514.41|510.41|32
1614712760000|2021-03-02 19:19:20|514.4|510.4|514.06|510.06|514.42|510.42|513.71|509.71|37
1614712770000|2021-03-02 19:19:30|514.04|510.04|514.7|510.7|514.7|510.7|513.95|509.95|32
1614712780000|2021-03-02 19:19:40|514.69|510.69|514.4|510.4|514.78|510.78|514.35|510.35|37
1614712790000|2021-03-02 19:19:50|514.44|510.44|514.07|510.07|514.52|510.52|513.96|509.96|35
1614712800000|2021-03-02 19:20:00|514.09|510.09|514.38|510.38|514.38|510.38|514.09|510.09|28
1614712810000|2021-03-02 19:20:10|514.39|510.39|514.45|510.45|514.46|510.46|514.22|510.22|24
1614712820000|2021-03-02 19:20:20|514.44|510.44|513.55|509.55|514.45|510.45|513.55|509.55|27
1614712830000|2021-03-02 19:20:30|513.51|509.51|513.19|509.19|513.64|509.64|513.03|509.03|33
1614712840000|2021-03-02 19:20:40|513.15|509.15|512.89|508.89|513.15|509.15|512.89|508.89|26
1614712850000|2021-03-02 19:20:50|512.88|508.88|512.69|508.69|512.88|508.88|512.55|508.55|33
1614712860000|2021-03-02 19:21:00|512.67|508.67|512.93|508.93|512.93|508.93|512.6|508.6|29
1614712870000|2021-03-02 19:21:10|512.96|508.96|513.15|509.15|513.16|509.16|512.86|508.86|29
1614712880000|2021-03-02 19:21:20|513.2|509.2|513.75|509.75|513.82|509.82|513.15|509.15|33
1614712890000|2021-03-02 19:21:30|513.76|509.76|513.75|509.75|513.8|509.8|513.15|509.15|36
1614712900000|2021-03-02 19:21:40|513.77|509.77|513.7|509.7|513.8|509.8|513.59|509.59|30
1614712910000|2021-03-02 19:21:50|513.69|509.69|513.25|509.25|513.81|509.81|513.21|509.21|34
1614712920000|2021-03-02 19:22:00|513.35|509.35|513.71|509.71|513.71|509.71|513.35|509.35|34
1614712930000|2021-03-02 19:22:10|513.72|509.72|513.65|509.65|513.74|509.74|513.59|509.59|27
1614712940000|2021-03-02 19:22:20|513.62|509.62|513.99|509.99|514.06|510.06|513.56|509.56|26
1614712950000|2021-03-02 19:22:30|514.12|510.12|514.16|510.16|514.26|510.26|514.04|510.04|30
1614712960000|2021-03-02 19:22:40|514.17|510.17|513.88|509.88|514.19|510.19|513.8|509.8|31
1614712970000|2021-03-02 19:22:50|513.84|509.84|513.66|509.66|513.89|509.89|513.61|509.61|24
1614712980000|2021-03-02 19:23:00|513.67|509.67|513.14|509.14|513.67|509.67|513.12|509.12|29
1614712990000|2021-03-02 19:23:10|513.22|509.22|513.08|509.08|513.42|509.42|512.95|508.95|35
1614713000000|2021-03-02 19:23:20|513.16|509.16|513.46|509.46|513.48|509.48|513.09|509.09|29
1614713010000|2021-03-02 19:23:30|513.45|509.45|513.58|509.58|513.6|509.6|513.24|509.24|26
1614713020000|2021-03-02 19:23:40|513.52|509.52|513.86|509.86|513.86|509.86|513.48|509.48|26
1614713030000|2021-03-02 19:23:50|513.85|509.85|513.89|509.89|514.25|510.25|513.75|509.75|32
1614713040000|2021-03-02 19:24:00|513.88|509.88|513.92|509.92|513.94|509.94|513.82|509.82|23
1614713050000|2021-03-02 19:24:10|513.93|509.93|513.71|509.71|513.93|509.93|513.57|509.57|23
1614713060000|2021-03-02 19:24:20|513.75|509.75|514.02|510.02|514.02|510.02|513.71|509.71|21
1614713070000|2021-03-02 19:24:30|514.01|510.01|513.96|509.96|514.01|510.01|513.68|509.68|27
1614713080000|2021-03-02 19:24:40|513.97|509.97|513.72|509.72|514.01|510.01|513.68|509.68|19
1614713090000|2021-03-02 19:24:50|513.73|509.73|513.59|509.59|513.73|509.73|513.59|509.59|22
1614713100000|2021-03-02 19:25:00|513.6|509.6|513.61|509.61|513.65|509.65|513.6|509.6|13
1614713110000|2021-03-02 19:25:10|513.6|509.6|513.68|509.68|513.69|509.69|513.37|509.37|22
1614713120000|2021-03-02 19:25:20|513.67|509.67|513.68|509.68|513.81|509.81|513.6|509.6|24
1614713130000|2021-03-02 19:25:30|513.7|509.7|513.64|509.64|513.92|509.92|513.62|509.62|24
1614713140000|2021-03-02 19:25:40|513.63|509.63|513.78|509.78|513.79|509.79|513.62|509.62|29
1614713150000|2021-03-02 19:25:50|513.8|509.8|514.05|510.05|514.05|510.05|513.77|509.77|20
1614713160000|2021-03-02 19:26:00|514.04|510.04|513.71|509.71|514.06|510.06|513.71|509.71|25
1614713170000|2021-03-02 19:26:10|513.76|509.76|513.81|509.81|513.81|509.81|513.57|509.57|22
1614713180000|2021-03-02 19:26:20|513.72|509.72|513.64|509.64|513.82|509.82|513.55|509.55|23
1614713190000|2021-03-02 19:26:30|513.66|509.66|513.91|509.91|513.91|509.91|513.62|509.62|25
1614713200000|2021-03-02 19:26:40|513.88|509.88|513.99|509.99|514|510|513.85|509.85|17
1614713210000|2021-03-02 19:26:50|514.01|510.01|514.38|510.38|514.38|510.38|514|510|13
1614713220000|2021-03-02 19:27:00|514.37|510.37|514.33|510.33|514.44|510.44|514.25|510.25|33
1614713230000|2021-03-02 19:27:10|514.37|510.37|514.65|510.65|514.78|510.78|514.34|510.34|27
1614713240000|2021-03-02 19:27:20|514.61|510.61|514.36|510.36|514.72|510.72|514.34|510.34|28
1614713250000|2021-03-02 19:27:30|514.4|510.4|514.08|510.08|514.4|510.4|513.97|509.97|31
1614713260000|2021-03-02 19:27:40|514.17|510.17|514.21|510.21|514.3|510.3|514.12|510.12|19
1614713270000|2021-03-02 19:27:50|514.23|510.23|513.84|509.84|514.3|510.3|513.82|509.82|25
1614713280000|2021-03-02 19:28:00|513.76|509.76|513.59|509.59|513.77|509.77|513.59|509.59|17
1614713290000|2021-03-02 19:28:10|513.54|509.54|513.82|509.82|513.83|509.83|513.41|509.41|26
1614713300000|2021-03-02 19:28:20|513.81|509.81|514.21|510.21|514.23|510.23|513.55|509.55|34
1614713310000|2021-03-02 19:28:30|514.14|510.14|514.33|510.33|514.49|510.49|514.08|510.08|30
1614713320000|2021-03-02 19:28:40|514.28|510.28|514.28|510.28|514.34|510.34|514.16|510.16|22
1614713330000|2021-03-02 19:28:50|514.29|510.29|513.94|509.94|514.29|510.29|513.94|509.94|36
1614713340000|2021-03-02 19:29:00|514.01|510.01|513.9|509.9|514.01|510.01|513.77|509.77|22
1614713350000|2021-03-02 19:29:10|513.95|509.95|514|510|514|510|513.71|509.71|20
1614713360000|2021-03-02 19:29:20|514.02|510.02|513.88|509.88|514.14|510.14|513.87|509.87|33
1614713370000|2021-03-02 19:29:30|513.91|509.91|514.32|510.32|514.32|510.32|513.89|509.89|32
1614713380000|2021-03-02 19:29:40|514.33|510.33|514.51|510.51|514.52|510.52|514.31|510.31|28
1614713390000|2021-03-02 19:29:50|514.53|510.53|514.74|510.74|514.76|510.76|514.43|510.43|18
1614713400000|2021-03-02 19:30:00|514.78|510.78|514.36|510.36|514.96|510.96|514.36|510.36|27
1614713410000|2021-03-02 19:30:10|514.37|510.37|514|510|514.37|510.37|513.9|509.9|30
1614713420000|2021-03-02 19:30:20|513.97|509.97|513.82|509.82|514.3|510.3|513.81|509.81|30
1614713430000|2021-03-02 19:30:30|513.85|509.85|513.58|509.58|513.89|509.89|513.52|509.52|27
1614713440000|2021-03-02 19:30:40|513.6|509.6|513.53|509.53|513.98|509.98|513.53|509.53|30
1614713450000|2021-03-02 19:30:50|513.65|509.65|513.67|509.67|513.81|509.81|513.64|509.64|24
1614713460000|2021-03-02 19:31:00|513.65|509.65|514.18|510.18|514.21|510.21|513.65|509.65|23
1614713470000|2021-03-02 19:31:10|514.19|510.19|514.68|510.68|514.72|510.72|514.19|510.19|31
1614713480000|2021-03-02 19:31:20|514.67|510.67|515.19|511.19|515.19|511.19|514.38|510.38|30
1614713490000|2021-03-02 19:31:30|515.25|511.25|515.37|511.37|515.37|511.37|515.1|511.1|30
1614713500000|2021-03-02 19:31:40|515.39|511.39|515.34|511.34|515.42|511.42|515.21|511.21|23
1614713510000|2021-03-02 19:31:50|515.32|511.32|515.49|511.49|515.51|511.51|515.25|511.25|32
1614713520000|2021-03-02 19:32:00|515.51|511.51|515.16|511.16|515.51|511.51|515.06|511.06|36
1614713530000|2021-03-02 19:32:10|515.12|511.12|515.31|511.31|515.37|511.37|515.11|511.11|32
1614713540000|2021-03-02 19:32:20|515.34|511.34|515.07|511.07|515.4|511.4|514.87|510.87|28
1614713550000|2021-03-02 19:32:30|515.11|511.11|514.92|510.92|515.12|511.12|514.92|510.92|29
1614713560000|2021-03-02 19:32:40|514.95|510.95|514.71|510.71|515.1|511.1|514.7|510.7|25
1614713570000|2021-03-02 19:32:50|514.7|510.7|514.64|510.64|514.72|510.72|514.61|510.61|20
1614713580000|2021-03-02 19:33:00|514.63|510.63|514.79|510.79|514.79|510.79|514.59|510.59|24
1614713590000|2021-03-02 19:33:10|514.77|510.77|514.87|510.87|514.93|510.93|514.72|510.72|29
1614713600000|2021-03-02 19:33:20|514.95|510.95|515.64|511.64|515.65|511.65|514.95|510.95|27
1614713610000|2021-03-02 19:33:30|515.66|511.66|516.13|512.13|516.16|512.16|515.66|511.66|24
1614713620000|2021-03-02 19:33:40|516.09|512.09|516.27|512.27|516.27|512.27|515.96|511.96|32
1614713630000|2021-03-02 19:33:50|516.26|512.26|516.61|512.61|516.62|512.62|516.17|512.17|28
1614713640000|2021-03-02 19:34:00|516.62|512.62|516.74|512.74|516.74|512.74|516.55|512.55|16
1614713650000|2021-03-02 19:34:10|516.75|512.75|516.63|512.63|516.77|512.77|516.61|512.61|24
1614713660000|2021-03-02 19:34:20|516.62|512.62|516.87|512.87|516.89|512.89|516.62|512.62|22
1614713670000|2021-03-02 19:34:30|516.86|512.86|516.32|512.32|516.9|512.9|516.32|512.32|31
1614713680000|2021-03-02 19:34:40|516.37|512.37|516.79|512.79|516.87|512.87|516.37|512.37|34
1614713690000|2021-03-02 19:34:50|516.82|512.82|516.94|512.94|517.08|513.08|516.78|512.78|26
1614713700000|2021-03-02 19:35:00|516.99|512.99|516.8|512.8|517.01|513.01|516.57|512.57|31
1614713710000|2021-03-02 19:35:10|516.81|512.81|516.63|512.63|516.81|512.81|516.63|512.63|32
1614713720000|2021-03-02 19:35:20|516.69|512.69|516.28|512.28|516.69|512.69|516.27|512.27|25
1614713730000|2021-03-02 19:35:30|516.26|512.26|516.38|512.38|516.59|512.59|516.25|512.25|29
1614713740000|2021-03-02 19:35:40|516.4|512.4|516.23|512.23|516.4|512.4|516.23|512.23|29
1614713750000|2021-03-02 19:35:50|516.2|512.2|516.29|512.29|516.43|512.43|516.2|512.2|29
1614713760000|2021-03-02 19:36:00|516.28|512.28|516.29|512.29|516.29|512.29|516.16|512.16|26
1614713770000|2021-03-02 19:36:10|516.31|512.31|516.56|512.56|516.56|512.56|516.31|512.31|23
1614713780000|2021-03-02 19:36:20|516.54|512.54|516|512|516.59|512.59|516|512|24
1614713790000|2021-03-02 19:36:30|515.99|511.99|515.93|511.93|516|512|515.65|511.65|28
1614713800000|2021-03-02 19:36:40|515.99|511.99|515.96|511.96|516.01|512.01|515.87|511.87|18
1614713810000|2021-03-02 19:36:50|515.94|511.94|516.15|512.15|516.17|512.17|515.85|511.85|26
1614713820000|2021-03-02 19:37:00|516.14|512.14|516.1|512.1|516.15|512.15|516|512|22
1614713830000|2021-03-02 19:37:10|516.04|512.04|516.48|512.48|516.53|512.53|516.03|512.03|28
1614713840000|2021-03-02 19:37:20|516.52|512.52|516.64|512.64|516.68|512.68|516.52|512.52|22
1614713850000|2021-03-02 19:37:30|516.65|512.65|516.33|512.33|516.67|512.67|516.3|512.3|22
1614713860000|2021-03-02 19:37:40|516.3|512.3|516.55|512.55|516.55|512.55|516.3|512.3|25
1614713870000|2021-03-02 19:37:50|516.56|512.56|516.78|512.78|516.89|512.89|516.56|512.56|29
1614713880000|2021-03-02 19:38:00|516.77|512.77|516.43|512.43|516.77|512.77|516.43|512.43|29
1614713890000|2021-03-02 19:38:10|516.48|512.48|516.42|512.42|516.48|512.48|516.29|512.29|32
1614713900000|2021-03-02 19:38:20|516.44|512.44|516.21|512.21|516.45|512.45|516.18|512.18|18
1614713910000|2021-03-02 19:38:30|516.2|512.2|515.98|511.98|516.2|512.2|515.97|511.97|23
1614713920000|2021-03-02 19:38:40|515.99|511.99|516.02|512.02|516.22|512.22|515.96|511.96|25
1614713930000|2021-03-02 19:38:50|516.01|512.01|515.88|511.88|516.02|512.02|515.75|511.75|21
1614713940000|2021-03-02 19:39:00|515.9|511.9|515.84|511.84|515.91|511.91|515.82|511.82|19
1614713950000|2021-03-02 19:39:10|515.74|511.74|515.57|511.57|515.74|511.74|515.55|511.55|30
1614713960000|2021-03-02 19:39:20|515.58|511.58|515.58|511.58|515.6|511.6|515.58|511.58|5
1614713970000|2021-03-02 19:39:30|515.56|511.56|515.47|511.47|515.58|511.58|515.21|511.21|22
1614713980000|2021-03-02 19:39:40|515.48|511.48|515.42|511.42|515.55|511.55|515.42|511.42|17
1614713990000|2021-03-02 19:39:50|515.4|511.4|515.32|511.32|515.43|511.43|515.3|511.3|26
1614714000000|2021-03-02 19:40:00|515.33|511.33|515.18|511.18|515.33|511.33|515.18|511.18|9
1614714010000|2021-03-02 19:40:10|515.17|511.17|515.18|511.18|515.19|511.19|515.16|511.16|12
1614714020000|2021-03-02 19:40:20|515.17|511.17|515.62|511.62|515.66|511.66|515.15|511.15|27
1614714030000|2021-03-02 19:40:30|515.59|511.59|515.92|511.92|515.97|511.97|515.59|511.59|27
1614714040000|2021-03-02 19:40:40|515.95|511.95|515.96|511.96|516.14|512.14|515.94|511.94|26
1614714050000|2021-03-02 19:40:50|515.95|511.95|516.36|512.36|516.45|512.45|515.95|511.95|31
1614714060000|2021-03-02 19:41:00|516.39|512.39|516.01|512.01|516.39|512.39|515.95|511.95|34
1614714070000|2021-03-02 19:41:10|515.98|511.98|515.74|511.74|515.98|511.98|515.72|511.72|24
1614714080000|2021-03-02 19:41:20|515.71|511.71|515.84|511.84|515.84|511.84|515.69|511.69|11
1614714090000|2021-03-02 19:41:30|515.82|511.82|515.96|511.96|516.04|512.04|515.82|511.82|28
1614714100000|2021-03-02 19:41:40|515.97|511.97|515.74|511.74|515.97|511.97|515.72|511.72|11
1614714110000|2021-03-02 19:41:50|515.75|511.75|515.58|511.58|515.81|511.81|515.53|511.53|16
1614714120000|2021-03-02 19:42:00|515.57|511.57|515.47|511.47|515.59|511.59|515.39|511.39|32
1614714130000|2021-03-02 19:42:10|515.44|511.44|515.49|511.49|515.52|511.52|515.41|511.41|23
1614714140000|2021-03-02 19:42:20|515.5|511.5|515.67|511.67|515.68|511.68|515.41|511.41|24
1614714150000|2021-03-02 19:42:30|515.66|511.66|515.51|511.51|515.68|511.68|515.5|511.5|20
1614714160000|2021-03-02 19:42:40|515.54|511.54|515.51|511.51|515.55|511.55|515.48|511.48|14
1614714170000|2021-03-02 19:42:50|515.5|511.5|515.41|511.41|515.5|511.5|515.38|511.38|14
1614714180000|2021-03-02 19:43:00|515.42|511.42|515.39|511.39|515.42|511.42|515.37|511.37|16
1614714190000|2021-03-02 19:43:10|515.37|511.37|515.19|511.19|515.46|511.46|515.17|511.17|28
1614714200000|2021-03-02 19:43:20|515.2|511.2|515.18|511.18|515.2|511.2|515.16|511.16|18
1614714210000|2021-03-02 19:43:30|515.19|511.19|515.4|511.4|515.45|511.45|515.18|511.18|24
1614714220000|2021-03-02 19:43:40|515.41|511.41|515.13|511.13|515.42|511.42|515.13|511.13|25
1614714230000|2021-03-02 19:43:50|515.14|511.14|514.96|510.96|515.18|511.18|514.87|510.87|22
1614714240000|2021-03-02 19:44:00|515.01|511.01|514.92|510.92|515.01|511.01|514.85|510.85|27
1614714250000|2021-03-02 19:44:10|514.88|510.88|515.06|511.06|515.11|511.11|514.85|510.85|23
1614714260000|2021-03-02 19:44:20|515.1|511.1|515.1|511.1|515.15|511.15|515.09|511.09|24
1614714270000|2021-03-02 19:44:30|515.05|511.05|515.38|511.38|515.4|511.4|515.05|511.05|24
1614714280000|2021-03-02 19:44:40|515.37|511.37|514.93|510.93|515.38|511.38|514.93|510.93|28
1614714290000|2021-03-02 19:44:50|514.94|510.94|514.96|510.96|514.97|510.97|514.92|510.92|21
1614714300000|2021-03-02 19:45:00|514.97|510.97|514.8|510.8|514.97|510.97|514.77|510.77|15
1614714310000|2021-03-02 19:45:10|514.91|510.91|515.07|511.07|515.19|511.19|514.91|510.91|20
1614714320000|2021-03-02 19:45:20|515|511|514.92|510.92|515.09|511.09|514.87|510.87|31
1614714330000|2021-03-02 19:45:30|514.93|510.93|514.88|510.88|514.97|510.97|514.85|510.85|24
1614714340000|2021-03-02 19:45:40|514.89|510.89|515.16|511.16|515.16|511.16|514.89|510.89|19
1614714350000|2021-03-02 19:45:50|515.17|511.17|515.18|511.18|515.25|511.25|515.11|511.11|28
1614714360000|2021-03-02 19:46:00|515.2|511.2|515.4|511.4|515.53|511.53|515.16|511.16|31
1614714370000|2021-03-02 19:46:10|515.54|511.54|515.36|511.36|515.54|511.54|515.23|511.23|29
1614714380000|2021-03-02 19:46:20|515.35|511.35|515.56|511.56|515.56|511.56|515.35|511.35|20
1614714390000|2021-03-02 19:46:30|515.57|511.57|515.54|511.54|515.6|511.6|515.51|511.51|16
1614714400000|2021-03-02 19:46:40|515.56|511.56|515.41|511.41|515.56|511.56|515.36|511.36|15
1614714410000|2021-03-02 19:46:50|515.43|511.43|515.5|511.5|515.5|511.5|515.42|511.42|14
1614714420000|2021-03-02 19:47:00|515.49|511.49|515.38|511.38|515.51|511.51|515.38|511.38|14
1614714430000|2021-03-02 19:47:10|515.36|511.36|515.5|511.5|515.5|511.5|515.32|511.32|18
1614714440000|2021-03-02 19:47:20|515.51|511.51|515.51|511.51|515.6|511.6|515.51|511.51|17
1614714450000|2021-03-02 19:47:30|515.53|511.53|515.63|511.63|515.63|511.63|515.49|511.49|19
1614714460000|2021-03-02 19:47:40|515.62|511.62|515.58|511.58|515.64|511.64|515.57|511.57|24
1614714470000|2021-03-02 19:47:50|515.6|511.6|515.62|511.62|515.65|511.65|515.58|511.58|14
1614714480000|2021-03-02 19:48:00|515.58|511.58|515.31|511.31|515.6|511.6|515.3|511.3|28
1614714490000|2021-03-02 19:48:10|515.29|511.29|515.32|511.32|515.32|511.32|515.25|511.25|18
1614714500000|2021-03-02 19:48:20|515.33|511.33|515.33|511.33|515.39|511.39|515.31|511.31|11
1614714510000|2021-03-02 19:48:30|515.32|511.32|515.31|511.31|515.34|511.34|515.29|511.29|12
1614714520000|2021-03-02 19:48:40|515.33|511.33|515.33|511.33|515.34|511.34|515.31|511.31|17
1614714530000|2021-03-02 19:48:50|515.34|511.34|515.32|511.32|515.34|511.34|515.28|511.28|21
1614714540000|2021-03-02 19:49:00|515.31|511.31|515.35|511.35|515.35|511.35|515.31|511.31|13
1614714550000|2021-03-02 19:49:10|515.34|511.34|515.34|511.34|515.37|511.37|515.33|511.33|13
1614714560000|2021-03-02 19:49:20|515.35|511.35|515.33|511.33|515.35|511.35|515.31|511.31|14
1614714570000|2021-03-02 19:49:30|515.31|511.31|515.21|511.21|515.31|511.31|515.13|511.13|17
1614714580000|2021-03-02 19:49:40|515.2|511.2|514.97|510.97|515.21|511.21|514.95|510.95|20
1614714590000|2021-03-02 19:49:50|514.98|510.98|514.99|510.99|515.07|511.07|514.98|510.98|20
1614714600000|2021-03-02 19:50:00|515.02|511.02|514.84|510.84|515.03|511.03|514.84|510.84|19
1614714610000|2021-03-02 19:50:10|514.87|510.87|514.83|510.83|514.87|510.87|514.82|510.82|10
1614714620000|2021-03-02 19:50:20|514.82|510.82|514.93|510.93|514.95|510.95|514.82|510.82|27
1614714630000|2021-03-02 19:50:30|514.91|510.91|514.88|510.88|514.92|510.92|514.83|510.83|15
1614714640000|2021-03-02 19:50:40|514.89|510.89|514.67|510.67|514.89|510.89|514.66|510.66|15
1614714650000|2021-03-02 19:50:50|514.66|510.66|514.5|510.5|514.66|510.66|514.37|510.37|24
1614714660000|2021-03-02 19:51:00|514.52|510.52|514.38|510.38|514.67|510.67|514.38|510.38|29
1614714670000|2021-03-02 19:51:10|514.28|510.28|514.3|510.3|514.3|510.3|514.24|510.24|22
1614714680000|2021-03-02 19:51:20|514.31|510.31|514.43|510.43|514.43|510.43|514.28|510.28|16
1614714690000|2021-03-02 19:51:30|514.42|510.42|514.3|510.3|514.43|510.43|514.3|510.3|18
1614714700000|2021-03-02 19:51:40|514.33|510.33|514.49|510.49|514.49|510.49|514.33|510.33|27
1614714710000|2021-03-02 19:51:50|514.5|510.5|514.98|510.98|514.98|510.98|514.49|510.49|26
1614714720000|2021-03-02 19:52:00|514.95|510.95|514.48|510.48|514.95|510.95|514.44|510.44|23
1614714730000|2021-03-02 19:52:10|514.49|510.49|514.66|510.66|514.68|510.68|514.42|510.42|19
1614714740000|2021-03-02 19:52:20|514.74|510.74|514.72|510.72|514.75|510.75|514.71|510.71|15
1614714750000|2021-03-02 19:52:30|514.73|510.73|514.69|510.69|514.73|510.73|514.69|510.69|16
1614714760000|2021-03-02 19:52:40|514.72|510.72|514.67|510.67|514.74|510.74|514.67|510.67|19
1614714770000|2021-03-02 19:52:50|514.68|510.68|514.74|510.74|514.78|510.78|514.68|510.68|20
1614714780000|2021-03-02 19:53:00|514.75|510.75|514.72|510.72|514.75|510.75|514.71|510.71|21
1614714790000|2021-03-02 19:53:10|514.73|510.73|514.98|510.98|515.05|511.05|514.7|510.7|27
1614714800000|2021-03-02 19:53:20|514.97|510.97|514.98|510.98|515.11|511.11|514.9|510.9|30
1614714810000|2021-03-02 19:53:30|514.95|510.95|514.82|510.82|514.95|510.95|514.73|510.73|20
1614714820000|2021-03-02 19:53:40|514.85|510.85|514.83|510.83|514.86|510.86|514.82|510.82|12
1614714830000|2021-03-02 19:53:50|514.82|510.82|514.96|510.96|515.04|511.04|514.82|510.82|20
1614714840000|2021-03-02 19:54:00|514.93|510.93|515.09|511.09|515.09|511.09|514.93|510.93|12
1614714850000|2021-03-02 19:54:10|515.06|511.06|514.88|510.88|515.06|511.06|514.83|510.83|17
1614714860000|2021-03-02 19:54:20|514.89|510.89|514.63|510.63|514.9|510.9|514.62|510.62|27
1614714870000|2021-03-02 19:54:30|514.62|510.62|514.7|510.7|514.73|510.73|514.62|510.62|13
1614714880000|2021-03-02 19:54:40|514.71|510.71|514.78|510.78|514.78|510.78|514.68|510.68|9
1614714890000|2021-03-02 19:54:50|514.86|510.86|514.67|510.67|514.86|510.86|514.63|510.63|22
1614714900000|2021-03-02 19:55:00|514.66|510.66|514.44|510.44|514.68|510.68|514.42|510.42|15
1614714910000|2021-03-02 19:55:10|514.43|510.43|514.4|510.4|514.5|510.5|514.13|510.13|16
1614714920000|2021-03-02 19:55:20|514.38|510.38|514.7|510.7|514.72|510.72|514.38|510.38|19
1614714930000|2021-03-02 19:55:30|514.69|510.69|514.88|510.88|514.88|510.88|514.64|510.64|16
1614714940000|2021-03-02 19:55:40|514.86|510.86|514.7|510.7|514.9|510.9|514.69|510.69|23
1614714950000|2021-03-02 19:55:50|514.67|510.67|514.47|510.47|514.69|510.69|514.46|510.46|25
1614714960000|2021-03-02 19:56:00|514.51|510.51|514.46|510.46|514.6|510.6|514.39|510.39|30
1614714970000|2021-03-02 19:56:10|514.45|510.45|514.26|510.26|514.48|510.48|514.26|510.26|26
1614714980000|2021-03-02 19:56:20|514.25|510.25|514.5|510.5|514.52|510.52|514.2|510.2|28
1614714990000|2021-03-02 19:56:30|514.48|510.48|514.27|510.27|514.48|510.48|514.27|510.27|22
1614715000000|2021-03-02 19:56:40|514.26|510.26|514.21|510.21|514.28|510.28|514.2|510.2|18
1614715010000|2021-03-02 19:56:50|514.24|510.24|514.33|510.33|514.33|510.33|514.15|510.15|28
1614715020000|2021-03-02 19:57:00|514.34|510.34|514.24|510.24|514.51|510.51|514.22|510.22|26
1614715030000|2021-03-02 19:57:10|514.27|510.27|514.16|510.16|514.27|510.27|514.16|510.16|15
1614715040000|2021-03-02 19:57:20|514.17|510.17|514.41|510.41|514.41|510.41|514.17|510.17|15
1614715050000|2021-03-02 19:57:30|514.4|510.4|514.64|510.64|514.75|510.75|514.4|510.4|19
1614715060000|2021-03-02 19:57:40|514.65|510.65|514.95|510.95|515|511|514.63|510.63|21
1614715070000|2021-03-02 19:57:50|514.94|510.94|514.65|510.65|515.01|511.01|514.65|510.65|26
1614715080000|2021-03-02 19:58:00|514.69|510.69|514.08|510.08|514.73|510.73|514.08|510.08|30
1614715090000|2021-03-02 19:58:10|514.06|510.06|514.05|510.05|514.12|510.12|513.8|509.8|28
1614715100000|2021-03-02 19:58:20|513.98|509.98|513.81|509.81|513.98|509.98|513.79|509.79|18
1614715110000|2021-03-02 19:58:30|513.8|509.8|513.73|509.73|513.9|509.9|513.53|509.53|35
1614715120000|2021-03-02 19:58:40|513.74|509.74|513.51|509.51|513.74|509.74|513.39|509.39|21
1614715130000|2021-03-02 19:58:50|513.66|509.66|513.76|509.76|513.76|509.76|513.62|509.62|21
1614715140000|2021-03-02 19:59:00|513.66|509.66|513.48|509.48|513.77|509.77|513.44|509.44|36
1614715150000|2021-03-02 19:59:10|513.47|509.47|512.97|508.97|513.48|509.48|512.97|508.97|27
1614715160000|2021-03-02 19:59:20|512.96|508.96|512.29|508.29|512.96|508.96|512.29|508.29|30
1614715170000|2021-03-02 19:59:30|512.18|508.18|511.92|507.92|512.64|508.64|511.92|507.92|30
1614715180000|2021-03-02 19:59:40|511.96|507.96|512.04|508.04|512.12|508.12|511.7|507.7|31
1614715190000|2021-03-02 19:59:50|512.06|508.06|511.9|507.9|512.06|508.06|511.78|507.78|29
1614715200000|2021-03-02 20:00:00|511.86|507.86|511.46|507.46|511.89|507.89|511.46|507.46|29
1614715210000|2021-03-02 20:00:10|511.45|507.45|511.27|507.27|511.67|507.67|511.27|507.27|27
1614715220000|2021-03-02 20:00:20|511.33|507.33|511.06|507.06|511.66|507.66|511.06|507.06|31
1614715230000|2021-03-02 20:00:30|511.05|507.05|510.55|506.55|511.26|507.26|510.28|506.28|30
1614715240000|2021-03-02 20:00:40|510.6|506.6|510.59|506.59|511.18|507.18|510.59|506.59|34
1614715250000|2021-03-02 20:00:50|510.62|506.62|511.22|507.22|511.22|507.22|510.62|506.62|30
1614715260000|2021-03-02 20:01:00|511.35|507.35|511.47|507.47|511.57|507.57|511.12|507.12|39
1614715270000|2021-03-02 20:01:10|511.48|507.48|512.26|508.26|512.31|508.31|511.48|507.48|38
1614715280000|2021-03-02 20:01:20|512.27|508.27|511.43|507.43|512.27|508.27|511.26|507.26|31
1614715290000|2021-03-02 20:01:30|511.45|507.45|511.02|507.02|511.57|507.57|511.02|507.02|34
1614715300000|2021-03-02 20:01:40|511|507|510.77|506.77|511.13|507.13|510.5|506.5|36
1614715310000|2021-03-02 20:01:50|510.71|506.71|510.14|506.14|510.71|506.71|510.14|506.14|30
1614715320000|2021-03-02 20:02:00|510.13|506.13|509.2|505.2|510.18|506.18|509.2|505.2|35
1614715330000|2021-03-02 20:02:10|509.19|505.19|508.8|504.8|509.19|505.19|508.8|504.8|20
1614715340000|2021-03-02 20:02:20|508.79|504.79|508.9|504.9|508.98|504.98|508.73|504.73|22
1614715350000|2021-03-02 20:02:30|508.89|504.89|508.71|504.71|508.89|504.89|508.69|504.69|27
1614715360000|2021-03-02 20:02:40|508.72|504.72|508.28|504.28|508.72|504.72|508.11|504.11|30
1614715370000|2021-03-02 20:02:50|508.38|504.38|508.58|504.58|508.6|504.6|508.34|504.34|33
1614715380000|2021-03-02 20:03:00|508.53|504.53|508.46|504.46|508.62|504.62|508.31|504.31|32
1614715390000|2021-03-02 20:03:10|508.41|504.41|508.01|504.01|508.47|504.47|507.76|503.76|33
1614715400000|2021-03-02 20:03:20|508.08|504.08|508.03|504.03|508.29|504.29|507.92|503.92|32
1614715410000|2021-03-02 20:03:30|508.13|504.13|507.73|503.73|508.13|504.13|507.72|503.72|29
1614715420000|2021-03-02 20:03:40|507.75|503.75|508.06|504.06|508.12|504.12|507.73|503.73|26
1614715430000|2021-03-02 20:03:50|508.07|504.07|507.94|503.94|508.07|504.07|507.91|503.91|22
1614715440000|2021-03-02 20:04:00|508.03|504.03|508.26|504.26|508.62|504.62|507.98|503.98|34
1614715450000|2021-03-02 20:04:10|508.25|504.25|508.12|504.12|508.53|504.53|508.12|504.12|32
1614715460000|2021-03-02 20:04:20|508.11|504.11|507.44|503.44|508.11|504.11|507.42|503.42|35
1614715470000|2021-03-02 20:04:30|507.49|503.49|507.37|503.37|507.49|503.49|507.29|503.29|16
1614715480000|2021-03-02 20:04:40|507.38|503.38|506.98|502.98|507.46|503.46|506.96|502.96|26
1614715490000|2021-03-02 20:04:50|506.97|502.97|507.2|503.2|507.52|503.52|506.97|502.97|33
1614715500000|2021-03-02 20:05:00|507.13|503.13|507.37|503.37|507.42|503.42|507.09|503.09|25
1614715510000|2021-03-02 20:05:10|507.36|503.36|507.44|503.44|507.47|503.47|507.36|503.36|21
1614715520000|2021-03-02 20:05:20|507.39|503.39|507.2|503.2|507.46|503.46|507.2|503.2|26
1614715530000|2021-03-02 20:05:30|507.23|503.23|507.37|503.37|507.52|503.52|507.1|503.1|32
1614715540000|2021-03-02 20:05:40|507.44|503.44|507.06|503.06|507.44|503.44|507.05|503.05|33
1614715550000|2021-03-02 20:05:50|506.98|502.98|506.95|502.95|507.37|503.37|506.95|502.95|30
1614715560000|2021-03-02 20:06:00|507.16|503.16|507.01|503.01|507.16|503.16|506.8|502.8|31
1614715570000|2021-03-02 20:06:10|506.99|502.99|507.4|503.4|507.4|503.4|506.96|502.96|26
1614715580000|2021-03-02 20:06:20|507.42|503.42|507.8|503.8|508.06|504.06|507.38|503.38|27
1614715590000|2021-03-02 20:06:30|507.81|503.81|507.79|503.79|507.9|503.9|507.78|503.78|23
1614715600000|2021-03-02 20:06:40|507.77|503.77|507.77|503.77|507.82|503.82|507.58|503.58|23
1614715610000|2021-03-02 20:06:50|507.78|503.78|508.16|504.16|508.42|504.42|507.78|503.78|32
1614715620000|2021-03-02 20:07:00|508.41|504.41|509.04|505.04|509.08|505.08|508.41|504.41|31
1614715630000|2021-03-02 20:07:10|509.1|505.1|509.26|505.26|509.9|505.9|508.36|504.36|33
1614715640000|2021-03-02 20:07:20|509.3|505.3|510.2|506.2|510.2|506.2|509.18|505.18|28
1614715650000|2021-03-02 20:07:30|510.3|506.3|510.84|506.84|510.84|506.84|510.27|506.27|22
1614715660000|2021-03-02 20:07:40|510.78|506.78|510.76|506.76|511.27|507.27|510.73|506.73|30
1614715670000|2021-03-02 20:07:50|510.77|506.77|510.76|506.76|510.95|506.95|510.68|506.68|27
1614715680000|2021-03-02 20:08:00|510.74|506.74|510.8|506.8|510.91|506.91|510.71|506.71|33
1614715690000|2021-03-02 20:08:10|510.83|506.83|510.34|506.34|510.97|506.97|510.25|506.25|29
1614715700000|2021-03-02 20:08:20|510.38|506.38|510.03|506.03|510.38|506.38|509.94|505.94|27
1614715710000|2021-03-02 20:08:30|509.85|505.85|510.03|506.03|510.36|506.36|509.85|505.85|29
1614715720000|2021-03-02 20:08:40|510.04|506.04|510.38|506.38|510.44|506.44|510.02|506.02|25
1614715730000|2021-03-02 20:08:50|510.35|506.35|510.76|506.76|510.99|506.99|510.33|506.33|31
1614715740000|2021-03-02 20:09:00|510.77|506.77|510.74|506.74|511.04|507.04|510.74|506.74|25
1614715750000|2021-03-02 20:09:10|510.73|506.73|511.1|507.1|511.11|507.11|510.73|506.73|28
1614715760000|2021-03-02 20:09:20|511.06|507.06|511.42|507.42|511.48|507.48|511.06|507.06|32
1614715770000|2021-03-02 20:09:30|511.45|507.45|511.1|507.1|511.45|507.45|511.1|507.1|26
1614715780000|2021-03-02 20:09:40|511.11|507.11|511.92|507.92|511.93|507.93|511.06|507.06|30
1614715790000|2021-03-02 20:09:50|511.93|507.93|512.07|508.07|512.13|508.13|511.91|507.91|29
1614715800000|2021-03-02 20:10:00|512.08|508.08|511.75|507.75|512.18|508.18|511.75|507.75|31
1614715810000|2021-03-02 20:10:10|511.81|507.81|511.53|507.53|511.81|507.81|511.43|507.43|25
1614715820000|2021-03-02 20:10:20|511.54|507.54|511.79|507.79|511.86|507.86|511.54|507.54|21
1614715830000|2021-03-02 20:10:30|511.87|507.87|512.1|508.1|512.1|508.1|511.83|507.83|26
1614715840000|2021-03-02 20:10:40|512.16|508.16|511.97|507.97|512.3|508.3|511.95|507.95|30
1614715850000|2021-03-02 20:10:50|511.87|507.87|511.56|507.56|511.87|507.87|511.5|507.5|26
1614715860000|2021-03-02 20:11:00|511.58|507.58|511.53|507.53|511.62|507.62|511.51|507.51|21
1614715870000|2021-03-02 20:11:10|511.54|507.54|511.56|507.56|511.58|507.58|511.52|507.52|13
1614715880000|2021-03-02 20:11:20|511.55|507.55|512.11|508.11|512.23|508.23|511.55|507.55|30
1614715890000|2021-03-02 20:11:30|512.2|508.2|511.91|507.91|512.22|508.22|511.85|507.85|26
1614715900000|2021-03-02 20:11:40|511.92|507.92|511.69|507.69|511.98|507.98|511.69|507.69|26
1614715910000|2021-03-02 20:11:50|511.68|507.68|512.29|508.29|512.29|508.29|511.68|507.68|32
1614715920000|2021-03-02 20:12:00|512.27|508.27|512.09|508.09|512.45|508.45|511.94|507.94|35
1614715930000|2021-03-02 20:12:10|512.1|508.1|511.83|507.83|512.1|508.1|511.83|507.83|21
1614715940000|2021-03-02 20:12:20|511.84|507.84|511.63|507.63|511.84|507.84|511.55|507.55|25
1614715950000|2021-03-02 20:12:30|511.62|507.62|511.19|507.19|511.62|507.62|511.19|507.19|27
1614715960000|2021-03-02 20:12:40|511.22|507.22|511.21|507.21|511.26|507.26|511.14|507.14|23
1614715970000|2021-03-02 20:12:50|511.19|507.19|511.28|507.28|511.39|507.39|511.19|507.19|21
1614715980000|2021-03-02 20:13:00|511.29|507.29|510.97|506.97|511.29|507.29|510.97|506.97|25
1614715990000|2021-03-02 20:13:10|510.98|506.98|510.62|506.62|510.98|506.98|510.62|506.62|14
1614716000000|2021-03-02 20:13:20|510.61|506.61|510.59|506.59|510.63|506.63|510.56|506.56|12
1614716010000|2021-03-02 20:13:30|510.6|506.6|510.33|506.33|510.64|506.64|510.3|506.3|12
1614716020000|2021-03-02 20:13:40|510.32|506.32|510.46|506.46|510.47|506.47|510.29|506.29|14
1614716030000|2021-03-02 20:13:50|510.47|506.47|510.97|506.97|510.97|506.97|510.45|506.45|22
1614716040000|2021-03-02 20:14:00|511.03|507.03|510.77|506.77|511.1|507.1|510.71|506.71|26
1614716050000|2021-03-02 20:14:10|510.78|506.78|510.06|506.06|510.78|506.78|509.94|505.94|28
1614716060000|2021-03-02 20:14:20|510.14|506.14|509.88|505.88|510.14|506.14|509.82|505.82|25
1614716070000|2021-03-02 20:14:30|509.87|505.87|509.58|505.58|509.87|505.87|509.58|505.58|16
1614716080000|2021-03-02 20:14:40|509.53|505.53|509.71|505.71|509.89|505.89|509.52|505.52|25
1614716090000|2021-03-02 20:14:50|509.76|505.76|509.82|505.82|509.82|505.82|509.67|505.67|23
1614716100000|2021-03-02 20:15:00|509.88|505.88|509.84|505.84|509.9|505.9|509.68|505.68|22
1614716110000|2021-03-02 20:15:10|509.79|505.79|509.68|505.68|509.82|505.82|509.65|505.65|28
1614716120000|2021-03-02 20:15:20|509.69|505.69|509.06|505.06|509.69|505.69|509.06|505.06|25
1614716130000|2021-03-02 20:15:30|509.05|505.05|509.12|505.12|509.16|505.16|508.84|504.84|19
1614716140000|2021-03-02 20:15:40|509.17|505.17|509.35|505.35|509.49|505.49|509.01|505.01|17
1614716150000|2021-03-02 20:15:50|509.31|505.31|509.1|505.1|509.36|505.36|509.1|505.1|25
1614716160000|2021-03-02 20:16:00|509.09|505.09|508.93|504.93|509.1|505.1|508.93|504.93|23
1614716170000|2021-03-02 20:16:10|508.91|504.91|508.81|504.81|508.94|504.94|508.7|504.7|26
1614716180000|2021-03-02 20:16:20|508.82|504.82|508.66|504.66|508.82|504.82|508.64|504.64|16
1614716190000|2021-03-02 20:16:30|508.7|504.7|508.6|504.6|508.73|504.73|508.6|504.6|17
1614716200000|2021-03-02 20:16:40|508.61|504.61|508.76|504.76|509|505|508.61|504.61|25
1614716210000|2021-03-02 20:16:50|508.7|504.7|508.43|504.43|508.71|504.71|508.43|504.43|31
1614716220000|2021-03-02 20:17:00|508.48|504.48|508.79|504.79|508.9|504.9|508.48|504.48|20
1614716230000|2021-03-02 20:17:10|508.75|504.75|508.72|504.72|508.75|504.75|508.67|504.67|15
1614716240000|2021-03-02 20:17:20|508.73|504.73|508.76|504.76|508.83|504.83|508.66|504.66|21
1614716250000|2021-03-02 20:17:30|508.73|504.73|508.56|504.56|508.76|504.76|508.56|504.56|21
1614716260000|2021-03-02 20:17:40|508.55|504.55|508.58|504.58|508.58|504.58|508.5|504.5|15
1614716270000|2021-03-02 20:17:50|508.64|504.64|509.22|505.22|509.22|505.22|508.64|504.64|32
1614716280000|2021-03-02 20:18:00|508.97|504.97|510.23|506.23|510.23|506.23|508.97|504.97|31
1614716290000|2021-03-02 20:18:10|510.24|506.24|511.48|507.48|511.48|507.48|509.98|505.98|27
1614716300000|2021-03-02 20:18:20|511.34|507.34|511.31|507.31|511.53|507.53|510.91|506.91|32
1614716310000|2021-03-02 20:18:30|511.29|507.29|511.43|507.43|511.57|507.57|511.29|507.29|25
1614716320000|2021-03-02 20:18:40|511.42|507.42|510.62|506.62|511.45|507.45|510.56|506.56|29
1614716330000|2021-03-02 20:18:50|510.72|506.72|510.87|506.87|511.04|507.04|510.66|506.66|32
1614716340000|2021-03-02 20:19:00|510.93|506.93|510.9|506.9|511.1|507.1|510.84|506.84|28
1614716350000|2021-03-02 20:19:10|510.92|506.92|510.35|506.35|511|507|510.35|506.35|32
1614716360000|2021-03-02 20:19:20|510.32|506.32|509.95|505.95|510.32|506.32|509.95|505.95|24
1614716370000|2021-03-02 20:19:30|509.96|505.96|510.05|506.05|510.23|506.23|509.88|505.88|27
1614716380000|2021-03-02 20:19:40|510.06|506.06|509.97|505.97|510.28|506.28|509.9|505.9|29
1614716390000|2021-03-02 20:19:50|509.99|505.99|509.86|505.86|510.06|506.06|509.86|505.86|17
1614716400000|2021-03-02 20:20:00|509.88|505.88|509.92|505.92|509.92|505.92|509.58|505.58|20
1614716410000|2021-03-02 20:20:10|509.87|505.87|509.44|505.44|509.91|505.91|509.44|505.44|28
1614716420000|2021-03-02 20:20:20|509.43|505.43|508.96|504.96|509.43|505.43|508.96|504.96|18
1614716430000|2021-03-02 20:20:30|508.97|504.97|508.73|504.73|508.98|504.98|508.73|504.73|16
1614716440000|2021-03-02 20:20:40|508.72|504.72|508.47|504.47|508.72|504.72|508.44|504.44|27
1614716450000|2021-03-02 20:20:50|508.46|504.46|508.36|504.36|508.6|504.6|508.33|504.33|23
1614716460000|2021-03-02 20:21:00|508.31|504.31|508.42|504.42|508.45|504.45|508.22|504.22|32
1614716470000|2021-03-02 20:21:10|508.4|504.4|508.84|504.84|508.86|504.86|508.4|504.4|28
1614716480000|2021-03-02 20:21:20|508.89|504.89|509.02|505.02|509.04|505.04|508.81|504.81|23
1614716490000|2021-03-02 20:21:30|509.03|505.03|509.25|505.25|509.32|505.32|508.95|504.95|19
1614716500000|2021-03-02 20:21:40|509.32|505.32|509.41|505.41|509.41|505.41|509.24|505.24|25
1614716510000|2021-03-02 20:21:50|509.64|505.64|509.71|505.71|509.71|505.71|509.36|505.36|24
1614716520000|2021-03-02 20:22:00|509.69|505.69|510.32|506.32|510.32|506.32|509.69|505.69|29
1614716530000|2021-03-02 20:22:10|510.36|506.36|510.53|506.53|510.53|506.53|510.32|506.32|20
1614716540000|2021-03-02 20:22:20|510.52|506.52|510.51|506.51|510.81|506.81|510.5|506.5|28
1614716550000|2021-03-02 20:22:30|510.53|506.53|510.47|506.47|510.57|506.57|510.39|506.39|20
1614716560000|2021-03-02 20:22:40|510.48|506.48|510.14|506.14|510.52|506.52|510.14|506.14|24
1614716570000|2021-03-02 20:22:50|510.16|506.16|510.21|506.21|510.33|506.33|510.16|506.16|26
1614716580000|2021-03-02 20:23:00|510.23|506.23|510.24|506.24|510.3|506.3|510.22|506.22|18
1614716590000|2021-03-02 20:23:10|510.19|506.19|509.63|505.63|510.19|506.19|509.63|505.63|23
1614716600000|2021-03-02 20:23:20|509.67|505.67|509.4|505.4|509.67|505.67|509.4|505.4|19
1614716610000|2021-03-02 20:23:30|509.38|505.38|508.43|504.43|509.43|505.43|508.33|504.33|19
1614716620000|2021-03-02 20:23:40|508.45|504.45|508.3|504.3|508.48|504.48|508.29|504.29|23
1614716630000|2021-03-02 20:23:50|508.32|504.32|508.65|504.65|508.67|504.67|508.32|504.32|17
1614716640000|2021-03-02 20:24:00|508.66|504.66|509.18|505.18|509.19|505.19|508.66|504.66|24
1614716650000|2021-03-02 20:24:10|509.17|505.17|508.76|504.76|509.23|505.23|508.76|504.76|27
1614716660000|2021-03-02 20:24:20|508.74|504.74|508.23|504.23|508.74|504.74|508.1|504.1|34
1614716670000|2021-03-02 20:24:30|508.22|504.22|508.53|504.53|508.53|504.53|508.15|504.15|26
1614716680000|2021-03-02 20:24:40|508.54|504.54|508.26|504.26|508.63|504.63|508.25|504.25|27
1614716690000|2021-03-02 20:24:50|508.25|504.25|508.29|504.29|508.29|504.29|508.17|504.17|10
1614716700000|2021-03-02 20:25:00|508.3|504.3|508.78|504.78|508.78|504.78|508.3|504.3|33
1614716710000|2021-03-02 20:25:10|508.77|504.77|509.24|505.24|509.24|505.24|508.68|504.68|32
1614716720000|2021-03-02 20:25:20|509.23|505.23|509.42|505.42|509.45|505.45|509.19|505.19|22
1614716730000|2021-03-02 20:25:30|509.43|505.43|509.51|505.51|509.61|505.61|509.1|505.1|32
1614716740000|2021-03-02 20:25:40|509.55|505.55|509.42|505.42|509.65|505.65|509.42|505.42|30
1614716750000|2021-03-02 20:25:50|509.37|505.37|509.42|505.42|509.42|505.42|509.2|505.2|29
1614716760000|2021-03-02 20:26:00|509.44|505.44|509.57|505.57|509.58|505.58|509.42|505.42|20
1614716770000|2021-03-02 20:26:10|509.58|505.58|509.78|505.78|509.78|505.78|509.55|505.55|25
1614716780000|2021-03-02 20:26:20|509.77|505.77|510.16|506.16|510.18|506.18|509.45|505.45|28
1614716790000|2021-03-02 20:26:30|510.22|506.22|510.18|506.18|510.38|506.38|510.17|506.17|26
1614716800000|2021-03-02 20:26:40|510.19|506.19|509.78|505.78|510.24|506.24|509.76|505.76|29
1614716810000|2021-03-02 20:26:50|509.76|505.76|509.48|505.48|509.76|505.76|509.39|505.39|28
1614716820000|2021-03-02 20:27:00|509.58|505.58|508.78|504.78|509.63|505.63|508.78|504.78|31
1614716830000|2021-03-02 20:27:10|508.77|504.77|508.18|504.18|508.77|504.77|508.18|504.18|30
1614716840000|2021-03-02 20:27:20|508.22|504.22|507.8|503.8|508.22|504.22|507.74|503.74|35
1614716850000|2021-03-02 20:27:30|507.83|503.83|507.62|503.62|507.96|503.96|507.62|503.62|23
1614716860000|2021-03-02 20:27:40|507.63|503.63|507.31|503.31|507.63|503.63|507.31|503.31|16
1614716870000|2021-03-02 20:27:50|507.39|503.39|507.36|503.36|507.64|503.64|507.35|503.35|14
1614716880000|2021-03-02 20:28:00|507.35|503.35|508.17|504.17|508.17|504.17|507.35|503.35|31
1614716890000|2021-03-02 20:28:10|508.2|504.2|507.88|503.88|508.23|504.23|507.88|503.88|22
1614716900000|2021-03-02 20:28:20|507.91|503.91|508.11|504.11|508.12|504.12|507.86|503.86|15
1614716910000|2021-03-02 20:28:30|508.06|504.06|508.63|504.63|508.63|504.63|508.06|504.06|35
1614716920000|2021-03-02 20:28:40|508.66|504.66|508.34|504.34|509.07|505.07|508.33|504.33|28
1614716930000|2021-03-02 20:28:50|508.33|504.33|508.43|504.43|508.61|504.61|508.32|504.32|31
1614716940000|2021-03-02 20:29:00|508.39|504.39|508.27|504.27|508.39|504.39|508.15|504.15|26
1614716950000|2021-03-02 20:29:10|508.29|504.29|508.24|504.24|508.42|504.42|508.23|504.23|25
1614716960000|2021-03-02 20:29:20|508.23|504.23|508.67|504.67|508.67|504.67|508.21|504.21|18
1614716970000|2021-03-02 20:29:30|508.66|504.66|509.17|505.17|509.18|505.18|508.65|504.65|24
1614716980000|2021-03-02 20:29:40|509.18|505.18|509.67|505.67|509.67|505.67|509.17|505.17|23
1614716990000|2021-03-02 20:29:50|509.74|505.74|509.38|505.38|509.84|505.84|509.32|505.32|29
1614717000000|2021-03-02 20:30:00|509.39|505.39|510.21|506.21|510.21|506.21|509.39|505.39|29
1614717010000|2021-03-02 20:30:10|510.16|506.16|510.19|506.19|510.38|506.38|509.82|505.82|35
1614717020000|2021-03-02 20:30:20|510.4|506.4|510.87|506.87|510.96|506.96|510.4|506.4|30
1614717030000|2021-03-02 20:30:30|510.92|506.92|511.09|507.09|511.1|507.1|510.92|506.92|32
1614717040000|2021-03-02 20:30:40|511.13|507.13|511|507|511.13|507.13|510.86|506.86|32
1614717050000|2021-03-02 20:30:50|510.99|506.99|511.21|507.21|511.27|507.27|510.97|506.97|27
1614717060000|2021-03-02 20:31:00|511.22|507.22|510.52|506.52|511.23|507.23|510.44|506.44|30
1614717070000|2021-03-02 20:31:10|510.5|506.5|510.42|506.42|510.57|506.57|510.41|506.41|23
1614717080000|2021-03-02 20:31:20|510.41|506.41|510.18|506.18|510.45|506.45|510.18|506.18|25
1614717090000|2021-03-02 20:31:30|510.14|506.14|510.95|506.95|510.96|506.96|510.04|506.04|33
1614717100000|2021-03-02 20:31:40|510.94|506.94|510.67|506.67|511.01|507.01|510.67|506.67|30
1614717110000|2021-03-02 20:31:50|510.66|506.66|510.88|506.88|510.89|506.89|510.66|506.66|29
1614717120000|2021-03-02 20:32:00|510.89|506.89|510.59|506.59|511.01|507.01|510.58|506.58|31
1614717130000|2021-03-02 20:32:10|510.58|506.58|510.37|506.37|510.58|506.58|510.24|506.24|23
1614717140000|2021-03-02 20:32:20|510.38|506.38|510.64|506.64|510.64|506.64|510.35|506.35|20
1614717150000|2021-03-02 20:32:30|510.68|506.68|510.8|506.8|510.84|506.84|510.68|506.68|25
1614717160000|2021-03-02 20:32:40|510.77|506.77|510.54|506.54|510.78|506.78|510.53|506.53|19
1614717170000|2021-03-02 20:32:50|510.53|506.53|510.33|506.33|510.54|506.54|510.33|506.33|16
1614717180000|2021-03-02 20:33:00|510.34|506.34|510.54|506.54|510.55|506.55|510.26|506.26|26
1614717190000|2021-03-02 20:33:10|510.53|506.53|510.42|506.42|510.53|506.53|510.42|506.42|14
1614717200000|2021-03-02 20:33:20|510.39|506.39|510.74|506.74|510.81|506.81|510.38|506.38|23
1614717210000|2021-03-02 20:33:30|510.77|506.77|510.72|506.72|510.8|506.8|510.68|506.68|16
1614717220000|2021-03-02 20:33:40|510.74|506.74|510.49|506.49|510.88|506.88|510.43|506.43|25
1614717230000|2021-03-02 20:33:50|510.15|506.15|509.49|505.49|510.15|506.15|509.48|505.48|26
1614717240000|2021-03-02 20:34:00|509.63|505.63|509.79|505.79|510.07|506.07|509.6|505.6|26
1614717250000|2021-03-02 20:34:10|509.85|505.85|510.13|506.13|510.14|506.14|509.76|505.76|20
1614717260000|2021-03-02 20:34:20|510.15|506.15|510.26|506.26|510.28|506.28|510.14|506.14|19
1614717270000|2021-03-02 20:34:30|510.28|506.28|510.27|506.27|510.28|506.28|510.18|506.18|16
1614717280000|2021-03-02 20:34:40|510.26|506.26|510.42|506.42|510.44|506.44|510.11|506.11|15
1614717290000|2021-03-02 20:34:50|510.55|506.55|510.28|506.28|510.72|506.72|510.28|506.28|25
1614717300000|2021-03-02 20:35:00|510.25|506.25|510.47|506.47|510.51|506.51|510.24|506.24|29
1614717310000|2021-03-02 20:35:10|510.41|506.41|509.96|505.96|510.41|506.41|509.96|505.96|23
1614717320000|2021-03-02 20:35:20|510.04|506.04|509.21|505.21|510.04|506.04|509.21|505.21|25
1614717330000|2021-03-02 20:35:30|509.2|505.2|508.9|504.9|509.2|505.2|508.76|504.76|26
1614717340000|2021-03-02 20:35:40|508.89|504.89|508.54|504.54|508.89|504.89|508.48|504.48|24
1614717350000|2021-03-02 20:35:50|508.53|504.53|508.29|504.29|508.57|504.57|508.29|504.29|20
1614717360000|2021-03-02 20:36:00|508.3|504.3|508.63|504.63|508.63|504.63|508.27|504.27|14
1614717370000|2021-03-02 20:36:10|508.59|504.59|508.65|504.65|508.65|504.65|508.31|504.31|20
1614717380000|2021-03-02 20:36:20|508.64|504.64|508.49|504.49|508.69|504.69|508.49|504.49|20
1614717390000|2021-03-02 20:36:30|508.48|504.48|508.19|504.19|508.48|504.48|508.12|504.12|24
1614717400000|2021-03-02 20:36:40|508.24|504.24|508.32|504.32|508.32|504.32|508.18|504.18|19
1614717410000|2021-03-02 20:36:50|508.38|504.38|508.07|504.07|508.49|504.49|508.07|504.07|17
1614717420000|2021-03-02 20:37:00|508.02|504.02|507.57|503.57|508.03|504.03|507.56|503.56|19
1614717430000|2021-03-02 20:37:10|507.53|503.53|507.53|503.53|507.76|503.76|507.44|503.44|32
1614717440000|2021-03-02 20:37:20|507.56|503.56|507.18|503.18|507.56|503.56|507.14|503.14|27
1614717450000|2021-03-02 20:37:30|507.19|503.19|507.08|503.08|507.27|503.27|506.85|502.85|26
1614717460000|2021-03-02 20:37:40|506.98|502.98|507.15|503.15|507.27|503.27|506.98|502.98|20
1614717470000|2021-03-02 20:37:50|507.12|503.12|506.69|502.69|507.15|503.15|506.36|502.36|25
1614717480000|2021-03-02 20:38:00|506.67|502.67|506.57|502.57|506.67|502.67|506.37|502.37|24
1614717490000|2021-03-02 20:38:10|506.58|502.58|506.61|502.61|506.65|502.65|506.46|502.46|26
1614717500000|2021-03-02 20:38:20|506.68|502.68|506.39|502.39|506.7|502.7|506.39|502.39|14
1614717510000|2021-03-02 20:38:30|506.4|502.4|506.08|502.08|506.42|502.42|505.94|501.94|31
1614717520000|2021-03-02 20:38:40|506.09|502.09|506.08|502.08|506.19|502.19|506.04|502.04|30
1614717530000|2021-03-02 20:38:50|506.09|502.09|506.01|502.01|506.09|502.09|505.83|501.83|22
1614717540000|2021-03-02 20:39:00|506.03|502.03|506.22|502.22|506.34|502.34|506.01|502.01|22
1614717550000|2021-03-02 20:39:10|506.27|502.27|507.18|503.18|507.18|503.18|506.27|502.27|26
1614717560000|2021-03-02 20:39:20|507.15|503.15|506.77|502.77|507.18|503.18|506.76|502.76|29
1614717570000|2021-03-02 20:39:30|506.73|502.73|506.47|502.47|506.73|502.73|506.47|502.47|22
1614717580000|2021-03-02 20:39:40|506.5|502.5|507.04|503.04|507.42|503.42|506.5|502.5|32
1614717590000|2021-03-02 20:39:50|507.2|503.2|506.97|502.97|507.3|503.3|506.91|502.91|32
1614717600000|2021-03-02 20:40:00|506.93|502.93|506.9|502.9|507.12|503.12|506.88|502.88|30
1614717610000|2021-03-02 20:40:10|506.81|502.81|506.79|502.79|506.82|502.82|506.72|502.72|28
1614717620000|2021-03-02 20:40:20|506.8|502.8|506.55|502.55|506.8|502.8|506.47|502.47|20
1614717630000|2021-03-02 20:40:30|506.62|502.62|506.65|502.65|506.69|502.69|506.38|502.38|27
1614717640000|2021-03-02 20:40:40|506.53|502.53|506.68|502.68|506.7|502.7|506.36|502.36|23
1614717650000|2021-03-02 20:40:50|506.7|502.7|506.08|502.08|506.81|502.81|506.08|502.08|28
1614717660000|2021-03-02 20:41:00|506.07|502.07|506.49|502.49|506.49|502.49|506.01|502.01|30
1614717670000|2021-03-02 20:41:10|506.5|502.5|506.95|502.95|506.95|502.95|506.5|502.5|26
1614717680000|2021-03-02 20:41:20|506.96|502.96|506.39|502.39|507.24|503.24|506.39|502.39|32
1614717690000|2021-03-02 20:41:30|506.36|502.36|507.1|503.1|507.15|503.15|506.36|502.36|33
1614717700000|2021-03-02 20:41:40|507.11|503.11|507.29|503.29|507.38|503.38|507.11|503.11|25
1614717710000|2021-03-02 20:41:50|507.31|503.31|507.27|503.27|507.35|503.35|506.96|502.96|30
1614717720000|2021-03-02 20:42:00|507.25|503.25|507.21|503.21|507.44|503.44|507.03|503.03|34
1614717730000|2021-03-02 20:42:10|507.34|503.34|508|504|508.08|504.08|507.25|503.25|31
1614717740000|2021-03-02 20:42:20|507.84|503.84|508.16|504.16|508.43|504.43|507.69|503.69|33
1614717750000|2021-03-02 20:42:30|508.22|504.22|509.05|505.05|509.06|505.06|508.22|504.22|27
1614717760000|2021-03-02 20:42:40|509|505|508.78|504.78|509.19|505.19|507.86|503.86|31
1614717770000|2021-03-02 20:42:50|508.83|504.83|508.83|504.83|508.91|504.91|508.61|504.61|29
1614717780000|2021-03-02 20:43:00|508.87|504.87|508.39|504.39|508.87|504.87|508.19|504.19|31
1614717790000|2021-03-02 20:43:10|508.43|504.43|508.12|504.12|508.43|504.43|508.12|504.12|26
1614717800000|2021-03-02 20:43:20|508.13|504.13|507.69|503.69|508.26|504.26|507.69|503.69|30
1614717810000|2021-03-02 20:43:30|507.7|503.7|507.7|503.7|507.93|503.93|507.62|503.62|18
1614717820000|2021-03-02 20:43:40|507.69|503.69|507.56|503.56|507.7|503.7|507.5|503.5|15
1614717830000|2021-03-02 20:43:50|507.61|503.61|507.56|503.56|507.61|503.61|507.53|503.53|18
1614717840000|2021-03-02 20:44:00|507.55|503.55|506.92|502.92|507.58|503.58|506.92|502.92|31
1614717850000|2021-03-02 20:44:10|506.93|502.93|506.57|502.57|506.93|502.93|506.56|502.56|30
1614717860000|2021-03-02 20:44:20|506.55|502.55|506.05|502.05|506.56|502.56|505.91|501.91|33
1614717870000|2021-03-02 20:44:30|506.17|502.17|506.09|502.09|506.35|502.35|505.95|501.95|32
1614717880000|2021-03-02 20:44:40|506.08|502.08|506.4|502.4|506.4|502.4|506.08|502.08|26
1614717890000|2021-03-02 20:44:50|506.42|502.42|506.59|502.59|506.67|502.67|506.42|502.42|28
1614717900000|2021-03-02 20:45:00|506.66|502.66|507.4|503.4|507.4|503.4|506.62|502.62|28
1614717910000|2021-03-02 20:45:10|507.41|503.41|507.6|503.6|508.01|504.01|507.41|503.41|31
1614717920000|2021-03-02 20:45:20|507.61|503.61|508.01|504.01|508.14|504.14|507.59|503.59|32
1614717930000|2021-03-02 20:45:30|508.04|504.04|507.3|503.3|508.06|504.06|507.27|503.27|30
1614717940000|2021-03-02 20:45:40|507.29|503.29|507.7|503.7|507.7|503.7|507|503|26
1614717950000|2021-03-02 20:45:50|507.67|503.67|507.9|503.9|507.91|503.91|507.64|503.64|23
1614717960000|2021-03-02 20:46:00|507.92|503.92|507.98|503.98|508|504|507.91|503.91|30
1614717970000|2021-03-02 20:46:10|507.96|503.96|508.12|504.12|508.13|504.13|507.94|503.94|16
1614717980000|2021-03-02 20:46:20|508.08|504.08|508.12|504.12|508.12|504.12|507.84|503.84|22
1614717990000|2021-03-02 20:46:30|508.11|504.11|507.97|503.97|508.11|504.11|507.94|503.94|19
1614718000000|2021-03-02 20:46:40|507.96|503.96|507.78|503.78|507.96|503.96|507.74|503.74|25
1614718010000|2021-03-02 20:46:50|507.8|503.8|506.88|502.88|507.8|503.8|506.81|502.81|32
1614718020000|2021-03-02 20:47:00|506.86|502.86|506.13|502.13|506.86|502.86|506|502|25
1614718030000|2021-03-02 20:47:10|506.12|502.12|505.93|501.93|506.33|502.33|505.84|501.84|28
1614718040000|2021-03-02 20:47:20|505.74|501.74|505.86|501.86|506.34|502.34|505.66|501.66|23
1614718050000|2021-03-02 20:47:30|505.85|501.85|505.04|501.04|506.29|502.29|504.96|500.96|33
1614718060000|2021-03-02 20:47:40|505.03|501.03|504.91|500.91|505.06|501.06|504.89|500.89|23
1614718070000|2021-03-02 20:47:50|504.85|500.85|504.89|500.89|504.94|500.94|504.76|500.76|32
1614718080000|2021-03-02 20:48:00|504.9|500.9|504.82|500.82|505.01|501.01|504.82|500.82|30
1614718090000|2021-03-02 20:48:10|504.8|500.8|504.55|500.55|504.8|500.8|504.43|500.43|32
1614718100000|2021-03-02 20:48:20|504.59|500.59|504.33|500.33|504.77|500.77|504.26|500.26|30
1614718110000|2021-03-02 20:48:30|504.2|500.2|503.95|499.95|504.2|500.2|503.93|499.93|18
1614718120000|2021-03-02 20:48:40|503.59|499.59|503.94|499.94|503.94|499.94|503.55|499.55|28
1614718130000|2021-03-02 20:48:50|503.93|499.93|504.4|500.4|504.4|500.4|503.91|499.91|22
1614718140000|2021-03-02 20:49:00|504.39|500.39|504.81|500.81|504.81|500.81|504.38|500.38|27
1614718150000|2021-03-02 20:49:10|504.82|500.82|504.29|500.29|505.18|501.18|504.29|500.29|33
1614718160000|2021-03-02 20:49:20|504.13|500.13|503.57|499.57|504.15|500.15|503.55|499.55|33
1614718170000|2021-03-02 20:49:30|503.6|499.6|503.59|499.59|503.71|499.71|503.58|499.58|25
1614718180000|2021-03-02 20:49:40|503.64|499.64|503.65|499.65|503.74|499.74|503.56|499.56|29
1614718190000|2021-03-02 20:49:50|503.6|499.6|504.02|500.02|504.17|500.17|503.5|499.5|34
1614718200000|2021-03-02 20:50:00|504.17|500.17|504.25|500.25|504.53|500.53|503.98|499.98|30
1614718210000|2021-03-02 20:50:10|504.42|500.42|504.41|500.41|504.84|500.84|504.14|500.14|26
1614718220000|2021-03-02 20:50:20|504.4|500.4|504.1|500.1|504.61|500.61|503.98|499.98|31
1614718230000|2021-03-02 20:50:30|504.12|500.12|504.44|500.44|504.45|500.45|503.99|499.99|27
1614718240000|2021-03-02 20:50:40|504.59|500.59|504.34|500.34|504.66|500.66|504.34|500.34|31
1614718250000|2021-03-02 20:50:50|504.35|500.35|504.75|500.75|504.75|500.75|504.32|500.32|31
1614718260000|2021-03-02 20:51:00|504.73|500.73|504.6|500.6|505.04|501.04|504.6|500.6|33
1614718270000|2021-03-02 20:51:10|504.59|500.59|504.89|500.89|504.89|500.89|504.56|500.56|26
1614718280000|2021-03-02 20:51:20|504.9|500.9|505.31|501.31|505.31|501.31|504.81|500.81|32
1614718290000|2021-03-02 20:51:30|505.24|501.24|506.09|502.09|506.09|502.09|505.23|501.23|27
1614718300000|2021-03-02 20:51:40|506.08|502.08|506.17|502.17|506.2|502.2|506.02|502.02|18
1614718310000|2021-03-02 20:51:50|506.18|502.18|506.52|502.52|506.56|502.56|506.18|502.18|23
1614718320000|2021-03-02 20:52:00|506.55|502.55|506.14|502.14|506.55|502.55|505.95|501.95|29
1614718330000|2021-03-02 20:52:10|506.31|502.31|506.77|502.77|506.77|502.77|506.31|502.31|22
1614718340000|2021-03-02 20:52:20|506.8|502.8|507.03|503.03|507.1|503.1|506.8|502.8|22
1614718350000|2021-03-02 20:52:30|507|503|507.82|503.82|507.82|503.82|507|503|32
1614718360000|2021-03-02 20:52:40|507.83|503.83|507.71|503.71|507.93|503.93|507.71|503.71|20
1614718370000|2021-03-02 20:52:50|507.67|503.67|507.84|503.84|508.06|504.06|507.64|503.64|34
1614718380000|2021-03-02 20:53:00|507.9|503.9|508.01|504.01|508.25|504.25|507.9|503.9|28
1614718390000|2021-03-02 20:53:10|508.02|504.02|508.28|504.28|508.28|504.28|507.92|503.92|27
1614718400000|2021-03-02 20:53:20|508.42|504.42|509.12|505.12|509.12|505.12|508.3|504.3|33
1614718410000|2021-03-02 20:53:30|509.14|505.14|508.92|504.92|509.31|505.31|508.74|504.74|35
1614718420000|2021-03-02 20:53:40|508.91|504.91|509.41|505.41|509.49|505.49|508.89|504.89|30
1614718430000|2021-03-02 20:53:50|509.44|505.44|509.52|505.52|509.66|505.66|509.17|505.17|35
1614718440000|2021-03-02 20:54:00|509.51|505.51|509.79|505.79|509.79|505.79|509.48|505.48|28
1614718450000|2021-03-02 20:54:10|509.74|505.74|509.92|505.92|509.93|505.93|509.62|505.62|25
1614718460000|2021-03-02 20:54:20|509.93|505.93|509.08|505.08|509.93|505.93|509.08|505.08|33
1614718470000|2021-03-02 20:54:30|509.07|505.07|508.55|504.55|509.13|505.13|508.51|504.51|27
1614718480000|2021-03-02 20:54:40|508.66|504.66|508.45|504.45|508.92|504.92|508.36|504.36|34
1614718490000|2021-03-02 20:54:50|508.42|504.42|508.31|504.31|508.42|504.42|507.99|503.99|27
1614718500000|2021-03-02 20:55:00|508.32|504.32|508.09|504.09|508.32|504.32|508.03|504.03|28
1614718510000|2021-03-02 20:55:10|508.08|504.08|508.07|504.07|508.18|504.18|508.07|504.07|14
1614718520000|2021-03-02 20:55:20|508.08|504.08|507.8|503.8|508.08|504.08|507.8|503.8|19
1614718530000|2021-03-02 20:55:30|507.78|503.78|508.11|504.11|508.11|504.11|507.75|503.75|23
1614718540000|2021-03-02 20:55:40|508.17|504.17|508.53|504.53|508.62|504.62|508.17|504.17|27
1614718550000|2021-03-02 20:55:50|508.62|504.62|508.79|504.79|508.93|504.93|508.5|504.5|25
1614718560000|2021-03-02 20:56:00|508.78|504.78|508.92|504.92|508.98|504.98|508.68|504.68|32
1614718570000|2021-03-02 20:56:10|508.95|504.95|509.63|505.63|509.63|505.63|508.93|504.93|33
1614718580000|2021-03-02 20:56:20|509.59|505.59|509.87|505.87|510.01|506.01|509.59|505.59|34
1614718590000|2021-03-02 20:56:30|509.88|505.88|509.82|505.82|509.96|505.96|509.79|505.79|25
1614718600000|2021-03-02 20:56:40|509.81|505.81|509.59|505.59|509.92|505.92|509.45|505.45|31
1614718610000|2021-03-02 20:56:50|509.73|505.73|509.91|505.91|509.97|505.97|509.73|505.73|29
1614718620000|2021-03-02 20:57:00|509.86|505.86|510.24|506.24|510.25|506.25|509.69|505.69|33
1614718630000|2021-03-02 20:57:10|510.34|506.34|509.91|505.91|510.35|506.35|509.9|505.9|30
1614718640000|2021-03-02 20:57:20|509.9|505.9|509.88|505.88|509.91|505.91|509.79|505.79|25
1614718650000|2021-03-02 20:57:30|509.85|505.85|509.56|505.56|509.87|505.87|509.46|505.46|30
1614718660000|2021-03-02 20:57:40|509.62|505.62|509.3|505.3|509.63|505.63|509.21|505.21|30
1614718670000|2021-03-02 20:57:50|509.26|505.26|509.82|505.82|509.82|505.82|509.23|505.23|25
1614718680000|2021-03-02 20:58:00|509.81|505.81|510.36|506.36|510.39|506.39|509.74|505.74|21
1614718690000|2021-03-02 20:58:10|510.34|506.34|510.3|506.3|510.39|506.39|509.99|505.99|25
1614718700000|2021-03-02 20:58:20|510.34|506.34|510.54|506.54|510.66|506.66|510.34|506.34|26
1614718710000|2021-03-02 20:58:30|510.65|506.65|510.58|506.58|510.78|506.78|510.45|506.45|27
1614718720000|2021-03-02 20:58:40|510.53|506.53|510.25|506.25|510.63|506.63|510.12|506.12|37
1614718730000|2021-03-02 20:58:50|510.26|506.26|510.26|506.26|510.46|506.46|510.25|506.25|35
1614718740000|2021-03-02 20:59:00|510.27|506.27|510.09|506.09|510.43|506.43|510.06|506.06|22
1614718750000|2021-03-02 20:59:10|510.11|506.11|510.27|506.27|510.27|506.27|509.89|505.89|32
1614718760000|2021-03-02 20:59:20|510.31|506.31|510.29|506.29|510.41|506.41|510.18|506.18|28
1614718770000|2021-03-02 20:59:30|510.28|506.28|510.16|506.16|510.4|506.4|510.05|506.05|32
1614718780000|2021-03-02 20:59:40|510.19|506.19|510.72|506.72|510.73|506.73|510.18|506.18|32
1614718790000|2021-03-02 20:59:50|510.67|506.67|510.48|506.48|510.67|506.67|510.25|506.25|33
1614718800000|2021-03-02 21:00:00|510.45|506.45|510.56|506.56|510.57|506.57|510.43|506.43|17
1614718810000|2021-03-02 21:00:10|510.55|506.55|510.59|506.59|510.73|506.73|510.31|506.31|24
1614718820000|2021-03-02 21:00:20|510.53|506.53|510.19|506.19|510.53|506.53|510.16|506.16|25
1614718830000|2021-03-02 21:00:30|510.18|506.18|509.63|505.63|510.21|506.21|509.62|505.62|29
1614718840000|2021-03-02 21:00:40|509.59|505.59|508.94|504.94|509.59|505.59|508.94|504.94|32
1614718850000|2021-03-02 21:00:50|509.01|505.01|508.56|504.56|509.07|505.07|508.52|504.52|23
1614718860000|2021-03-02 21:01:00|508.63|504.63|507.86|503.86|508.72|504.72|507.72|503.72|32
1614718870000|2021-03-02 21:01:10|507.9|503.9|507.99|503.99|508.17|504.17|507.9|503.9|31
1614718880000|2021-03-02 21:01:20|508.02|504.02|508.9|504.9|508.94|504.94|508.01|504.01|31
1614718890000|2021-03-02 21:01:30|508.91|504.91|509.2|505.2|509.21|505.21|508.88|504.88|29
1614718900000|2021-03-02 21:01:40|509.23|505.23|509.68|505.68|509.68|505.68|509.23|505.23|33
1614718910000|2021-03-02 21:01:50|509.74|505.74|510.3|506.3|510.3|506.3|509.74|505.74|31
1614718920000|2021-03-02 21:02:00|510.34|506.34|510.78|506.78|510.78|506.78|510.24|506.24|28
1614718930000|2021-03-02 21:02:10|510.77|506.77|510.63|506.63|510.86|506.86|510.63|506.63|30
1614718940000|2021-03-02 21:02:20|510.65|506.65|510.65|506.65|510.85|506.85|510.63|506.63|26
1614718950000|2021-03-02 21:02:30|510.64|506.64|510.4|506.4|510.64|506.64|510.13|506.13|27
1614718960000|2021-03-02 21:02:40|510.25|506.25|510.13|506.13|510.25|506.25|509.96|505.96|26
1614718970000|2021-03-02 21:02:50|510.11|506.11|510.53|506.53|510.58|506.58|510.11|506.11|25
1614718980000|2021-03-02 21:03:00|510.56|506.56|510.32|506.32|510.58|506.58|510.29|506.29|28
1614718990000|2021-03-02 21:03:10|510.24|506.24|509.52|505.52|510.25|506.25|509.49|505.49|29
1614719000000|2021-03-02 21:03:20|509.9|505.9|509.55|505.55|510.03|506.03|509.46|505.46|25
1614719010000|2021-03-02 21:03:30|509.54|505.54|510.11|506.11|510.11|506.11|509.51|505.51|23
1614719020000|2021-03-02 21:03:40|509.83|505.83|509.81|505.81|510|506|509.69|505.69|33
1614719030000|2021-03-02 21:03:50|509.79|505.79|510.27|506.27|510.43|506.43|509.79|505.79|28
1614719040000|2021-03-02 21:04:00|510.28|506.28|510.38|506.38|510.45|506.45|510.26|506.26|23
1614719050000|2021-03-02 21:04:10|510.42|506.42|509.72|505.72|510.42|506.42|509.72|505.72|28
1614719060000|2021-03-02 21:04:20|509.71|505.71|509.43|505.43|509.71|505.71|509.35|505.35|23
1614719070000|2021-03-02 21:04:30|509.42|505.42|509.17|505.17|509.44|505.44|509.11|505.11|28
1614719080000|2021-03-02 21:04:40|509.16|505.16|509.07|505.07|509.18|505.18|509.05|505.05|22
1614719090000|2021-03-02 21:04:50|509.06|505.06|509.25|505.25|509.47|505.47|509.06|505.06|27
1614719100000|2021-03-02 21:05:00|509.26|505.26|509.38|505.38|509.38|505.38|509.24|505.24|25
1614719110000|2021-03-02 21:05:10|509.36|505.36|509.34|505.34|509.64|505.64|509.3|505.3|31
1614719120000|2021-03-02 21:05:20|509.37|505.37|509.12|505.12|509.37|505.37|509.11|505.11|25
1614719130000|2021-03-02 21:05:30|509.11|505.11|509.11|505.11|509.17|505.17|509.07|505.07|20
1614719140000|2021-03-02 21:05:40|509.12|505.12|508.8|504.8|509.12|505.12|508.8|504.8|17
1614719150000|2021-03-02 21:05:50|508.79|504.79|508.76|504.76|508.87|504.87|508.75|504.75|18
1614719160000|2021-03-02 21:06:00|508.75|504.75|508.94|504.94|508.97|504.97|508.75|504.75|25
1614719170000|2021-03-02 21:06:10|508.95|504.95|508.74|504.74|509.02|505.02|508.72|504.72|24
1614719180000|2021-03-02 21:06:20|508.72|504.72|508.66|504.66|508.73|504.73|508.6|504.6|14
1614719190000|2021-03-02 21:06:30|508.65|504.65|508.65|504.65|508.68|504.68|508.55|504.55|15
1614719200000|2021-03-02 21:06:40|508.7|504.7|508.8|504.8|508.87|504.87|508.66|504.66|23
1614719210000|2021-03-02 21:06:50|508.86|504.86|509.07|505.07|509.07|505.07|508.86|504.86|19
1614719220000|2021-03-02 21:07:00|509.13|505.13|509.48|505.48|509.59|505.59|509.12|505.12|25
1614719230000|2021-03-02 21:07:10|509.46|505.46|509.74|505.74|509.75|505.75|509.46|505.46|16
1614719240000|2021-03-02 21:07:20|509.75|505.75|509.85|505.85|509.85|505.85|509.7|505.7|13
1614719250000|2021-03-02 21:07:30|509.87|505.87|510.09|506.09|510.25|506.25|509.86|505.86|22
1614719260000|2021-03-02 21:07:40|510.07|506.07|509.65|505.65|510.33|506.33|509.65|505.65|33
1614719270000|2021-03-02 21:07:50|509.63|505.63|509.34|505.34|509.64|505.64|509.34|505.34|20
1614719280000|2021-03-02 21:08:00|509.32|505.32|509.33|505.33|509.34|505.34|509.26|505.26|15
1614719290000|2021-03-02 21:08:10|509.35|505.35|509.45|505.45|509.53|505.53|509.34|505.34|25
1614719300000|2021-03-02 21:08:20|509.44|505.44|509.82|505.82|509.95|505.95|509.44|505.44|24
1614719310000|2021-03-02 21:08:30|509.81|505.81|509.84|505.84|509.86|505.86|509.68|505.68|16
1614719320000|2021-03-02 21:08:40|509.83|505.83|509.48|505.48|509.93|505.93|509.48|505.48|29
1614719330000|2021-03-02 21:08:50|509.51|505.51|509.96|505.96|509.97|505.97|509.42|505.42|28
1614719340000|2021-03-02 21:09:00|509.98|505.98|509.67|505.67|509.98|505.98|509.59|505.59|31
1614719350000|2021-03-02 21:09:10|509.66|505.66|509.77|505.77|509.79|505.79|509.54|505.54|25
1614719360000|2021-03-02 21:09:20|509.85|505.85|509.97|505.97|510.11|506.11|509.85|505.85|22
1614719370000|2021-03-02 21:09:30|509.96|505.96|509.99|505.99|510.07|506.07|509.96|505.96|20
1614719380000|2021-03-02 21:09:40|509.98|505.98|510.05|506.05|510.17|506.17|509.97|505.97|23
1614719390000|2021-03-02 21:09:50|510.06|506.06|510.32|506.32|510.35|506.35|510.03|506.03|25
1614719400000|2021-03-02 21:10:00|510.34|506.34|510.59|506.59|510.59|506.59|510.3|506.3|17
1614719410000|2021-03-02 21:10:10|510.58|506.58|510.9|506.9|510.97|506.97|510.57|506.57|28
1614719420000|2021-03-02 21:10:20|510.94|506.94|510.76|506.76|510.96|506.96|510.66|506.66|27
1614719430000|2021-03-02 21:10:30|510.7|506.7|510.91|506.91|510.95|506.95|510.67|506.67|26
1614719440000|2021-03-02 21:10:40|510.9|506.9|510.99|506.99|510.99|506.99|510.89|506.89|24
1614719450000|2021-03-02 21:10:50|511|507|510.79|506.79|511.01|507.01|510.77|506.77|19
1614719460000|2021-03-02 21:11:00|510.7|506.7|510.56|506.56|510.87|506.87|510.55|506.55|29
1614719470000|2021-03-02 21:11:10|510.55|506.55|510.47|506.47|510.56|506.56|510.47|506.47|8
1614719480000|2021-03-02 21:11:20|510.48|506.48|510.88|506.88|510.88|506.88|510.48|506.48|19
1614719490000|2021-03-02 21:11:30|510.9|506.9|510.95|506.95|510.96|506.96|510.77|506.77|27
1614719500000|2021-03-02 21:11:40|510.97|506.97|510.95|506.95|511.02|507.02|510.84|506.84|24
1614719510000|2021-03-02 21:11:50|510.93|506.93|510.93|506.93|510.98|506.98|510.87|506.87|16
1614719520000|2021-03-02 21:12:00|510.91|506.91|510.72|506.72|510.93|506.93|510.67|506.67|29
1614719530000|2021-03-02 21:12:10|510.77|506.77|510.73|506.73|510.84|506.84|510.69|506.69|12
1614719540000|2021-03-02 21:12:20|510.72|506.72|510.72|506.72|510.82|506.82|510.66|506.66|16
1614719550000|2021-03-02 21:12:30|510.71|506.71|510.4|506.4|510.71|506.71|510.4|506.4|19
1614719560000|2021-03-02 21:12:40|510.36|506.36|510.09|506.09|510.37|506.37|510.09|506.09|21
1614719570000|2021-03-02 21:12:50|510.12|506.12|510.31|506.31|510.32|506.32|510.07|506.07|18
1614719580000|2021-03-02 21:13:00|510.3|506.3|510.39|506.39|510.49|506.49|510.3|506.3|21
1614719590000|2021-03-02 21:13:10|510.38|506.38|510.22|506.22|510.54|506.54|510.22|506.22|22
1614719600000|2021-03-02 21:13:20|510.23|506.23|510.3|506.3|510.3|506.3|510.22|506.22|14
1614719610000|2021-03-02 21:13:30|510.29|506.29|510.5|506.5|510.64|506.64|510.29|506.29|19
1614719620000|2021-03-02 21:13:40|510.49|506.49|510.15|506.15|510.5|506.5|510.15|506.15|21
1614719630000|2021-03-02 21:13:50|510.12|506.12|509.83|505.83|510.12|506.12|509.83|505.83|16
1614719640000|2021-03-02 21:14:00|509.84|505.84|509.54|505.54|509.94|505.94|509.53|505.53|17
1614719650000|2021-03-02 21:14:10|509.55|505.55|510.25|506.25|510.32|506.32|509.52|505.52|25
1614719660000|2021-03-02 21:14:20|510.23|506.23|510.39|506.39|510.42|506.42|510.21|506.21|24
1614719670000|2021-03-02 21:14:30|510.4|506.4|510.6|506.6|510.65|506.65|510.4|506.4|20
1614719680000|2021-03-02 21:14:40|510.59|506.59|510.55|506.55|510.63|506.63|510.54|506.54|21
1614719690000|2021-03-02 21:14:50|510.51|506.51|510.54|506.54|510.54|506.54|510.47|506.47|22
1614719700000|2021-03-02 21:15:00|510.59|506.59|510.51|506.51|510.67|506.67|510.5|506.5|23
1614719710000|2021-03-02 21:15:10|510.48|506.48|510.22|506.22|510.49|506.49|510.22|506.22|13
1614719720000|2021-03-02 21:15:20|510.23|506.23|510.32|506.32|510.41|506.41|510.09|506.09|29
1614719730000|2021-03-02 21:15:30|510.43|506.43|511.23|507.23|511.32|507.32|510.4|506.4|30
1614719740000|2021-03-02 21:15:40|511.25|507.25|511.42|507.42|511.48|507.48|511.18|507.18|22
1614719750000|2021-03-02 21:15:50|511.43|507.43|511.65|507.65|511.74|507.74|511.43|507.43|16
1614719760000|2021-03-02 21:16:00|511.68|507.68|511.39|507.39|511.68|507.68|511.24|507.24|30
1614719770000|2021-03-02 21:16:10|511.41|507.41|511.92|507.92|511.92|507.92|511.35|507.35|32
1614719780000|2021-03-02 21:16:20|511.96|507.96|511.42|507.42|512.01|508.01|511.41|507.41|31
1614719790000|2021-03-02 21:16:30|511.43|507.43|510.77|506.77|511.43|507.43|510.76|506.76|31
1614719800000|2021-03-02 21:16:40|510.73|506.73|511.04|507.04|511.36|507.36|510.68|506.68|33
1614719810000|2021-03-02 21:16:50|511.03|507.03|510.74|506.74|511.05|507.05|510.67|506.67|34
1614719820000|2021-03-02 21:17:00|510.72|506.72|510.79|506.79|510.8|506.8|510.64|506.64|21
1614719830000|2021-03-02 21:17:10|510.76|506.76|510.93|506.93|511.18|507.18|510.76|506.76|22
1614719840000|2021-03-02 21:17:20|510.84|506.84|511.31|507.31|511.31|507.31|510.76|506.76|30
1614719850000|2021-03-02 21:17:30|511.29|507.29|511.24|507.24|511.36|507.36|511.23|507.23|21
1614719860000|2021-03-02 21:17:40|511.19|507.19|510.9|506.9|511.28|507.28|510.8|506.8|32
1614719870000|2021-03-02 21:17:50|510.85|506.85|510.83|506.83|510.88|506.88|510.76|506.76|21
1614719880000|2021-03-02 21:18:00|510.82|506.82|510.8|506.8|510.84|506.84|510.72|506.72|19
1614719890000|2021-03-02 21:18:10|510.84|506.84|511.32|507.32|511.37|507.37|510.84|506.84|28
1614719900000|2021-03-02 21:18:20|511.3|507.3|511.17|507.17|511.3|507.3|511.04|507.04|27
1614719910000|2021-03-02 21:18:30|511.15|507.15|511.22|507.22|511.25|507.25|511.15|507.15|27
1614719920000|2021-03-02 21:18:40|511.25|507.25|511.55|507.55|511.55|507.55|511.25|507.25|17
1614719930000|2021-03-02 21:18:50|511.54|507.54|511.73|507.73|511.73|507.73|511.33|507.33|22
1614719940000|2021-03-02 21:19:00|511.75|507.75|511.73|507.73|511.94|507.94|511.73|507.73|27
1614719950000|2021-03-02 21:19:10|511.78|507.78|511.41|507.41|511.79|507.79|511.41|507.41|29
1614719960000|2021-03-02 21:19:20|511.38|507.38|511.66|507.66|511.66|507.66|511.19|507.19|30
1614719970000|2021-03-02 21:19:30|511.67|507.67|511.63|507.63|511.68|507.68|511.51|507.51|21
1614719980000|2021-03-02 21:19:40|511.64|507.64|511.53|507.53|511.64|507.64|511.41|507.41|26
1614719990000|2021-03-02 21:19:50|511.5|507.5|511.43|507.43|511.53|507.53|511.24|507.24|22
1614720000000|2021-03-02 21:20:00|511.39|507.39|510.77|506.77|511.39|507.39|510.71|506.71|32
1614720010000|2021-03-02 21:20:10|510.78|506.78|510.58|506.58|510.8|506.8|510.58|506.58|23
1614720020000|2021-03-02 21:20:20|510.59|506.59|511.03|507.03|511.32|507.32|510.59|506.59|32
1614720030000|2021-03-02 21:20:30|511.16|507.16|511.4|507.4|511.4|507.4|511.03|507.03|32
1614720040000|2021-03-02 21:20:40|511.45|507.45|511.36|507.36|511.45|507.45|511.02|507.02|21
1614720050000|2021-03-02 21:20:50|511.39|507.39|511.21|507.21|511.39|507.39|511.13|507.13|18
1614720060000|2021-03-02 21:21:00|511.18|507.18|511.37|507.37|511.45|507.45|511.18|507.18|25
1614720070000|2021-03-02 21:21:10|511.38|507.38|511.53|507.53|511.56|507.56|511.34|507.34|26
1614720080000|2021-03-02 21:21:20|511.56|507.56|511.5|507.5|511.56|507.56|511.39|507.39|21
1614720090000|2021-03-02 21:21:30|511.49|507.49|511.56|507.56|511.58|507.58|511.47|507.47|14
1614720100000|2021-03-02 21:21:40|511.57|507.57|511.72|507.72|511.75|507.75|511.55|507.55|12
1614720110000|2021-03-02 21:21:50|511.76|507.76|511.39|507.39|511.92|507.92|511.39|507.39|28
1614720120000|2021-03-02 21:22:00|511.37|507.37|511.52|507.52|511.68|507.68|511.37|507.37|26
1614720130000|2021-03-02 21:22:10|511.53|507.53|511.63|507.63|511.68|507.68|511.52|507.52|16
1614720140000|2021-03-02 21:22:20|511.67|507.67|511.68|507.68|511.7|507.7|511.66|507.66|16
1614720150000|2021-03-02 21:22:30|511.7|507.7|511.85|507.85|511.96|507.96|511.7|507.7|22
1614720160000|2021-03-02 21:22:40|511.87|507.87|511.96|507.96|511.99|507.99|511.87|507.87|21
1614720170000|2021-03-02 21:22:50|511.97|507.97|512.03|508.03|512.04|508.04|511.97|507.97|10
1614720180000|2021-03-02 21:23:00|512.02|508.02|511.81|507.81|512.05|508.05|511.79|507.79|24
1614720190000|2021-03-02 21:23:10|511.83|507.83|511.89|507.89|511.89|507.89|511.67|507.67|23
1614720200000|2021-03-02 21:23:20|511.88|507.88|511.86|507.86|511.89|507.89|511.84|507.84|21
1614720210000|2021-03-02 21:23:30|511.87|507.87|511.84|507.84|511.9|507.9|511.84|507.84|13
1614720220000|2021-03-02 21:23:40|511.81|507.81|511.8|507.8|511.84|507.84|511.78|507.78|11
1614720230000|2021-03-02 21:23:50|511.78|507.78|511.78|507.78|511.81|507.81|511.77|507.77|8
1614720240000|2021-03-02 21:24:00|511.74|507.74|511.69|507.69|511.74|507.74|511.66|507.66|14
1614720250000|2021-03-02 21:24:10|511.68|507.68|511.82|507.82|511.82|507.82|511.67|507.67|11
1614720260000|2021-03-02 21:24:20|511.86|507.86|511.92|507.92|511.92|507.92|511.86|507.86|8
1614720270000|2021-03-02 21:24:30|511.91|507.91|511.78|507.78|511.92|507.92|511.74|507.74|19
1614720280000|2021-03-02 21:24:40|511.77|507.77|511.47|507.47|511.77|507.77|511.43|507.43|13
1614720290000|2021-03-02 21:24:50|511.5|507.5|511.73|507.73|511.87|507.87|511.5|507.5|21
1614720300000|2021-03-02 21:25:00|511.72|507.72|511.65|507.65|511.75|507.75|511.45|507.45|28
1614720310000|2021-03-02 21:25:10|511.6|507.6|511.53|507.53|511.63|507.63|511.49|507.49|23
1614720320000|2021-03-02 21:25:20|511.6|507.6|511.62|507.62|511.62|507.62|511.43|507.43|25
1614720330000|2021-03-02 21:25:30|511.63|507.63|511.42|507.42|511.65|507.65|511.42|507.42|14
1614720340000|2021-03-02 21:25:40|511.35|507.35|511.27|507.27|511.35|507.35|511.19|507.19|20
1614720350000|2021-03-02 21:25:50|511.28|507.28|511.3|507.3|511.35|507.35|511.23|507.23|16
1614720360000|2021-03-02 21:26:00|511.31|507.31|511.51|507.51|511.54|507.54|511.31|507.31|15
1614720370000|2021-03-02 21:26:10|511.52|507.52|511.39|507.39|511.53|507.53|511.35|507.35|16
1614720380000|2021-03-02 21:26:20|511.4|507.4|511.42|507.42|511.51|507.51|511.4|507.4|14
1614720390000|2021-03-02 21:26:30|511.41|507.41|511.22|507.22|511.41|507.41|511.22|507.22|18
1614720400000|2021-03-02 21:26:40|511.23|507.23|511.36|507.36|511.43|507.43|511.21|507.21|18
1614720410000|2021-03-02 21:26:50|511.37|507.37|511.48|507.48|511.48|507.48|511.34|507.34|17
1614720420000|2021-03-02 21:27:00|511.44|507.44|511.53|507.53|511.6|507.6|511.39|507.39|28
1614720430000|2021-03-02 21:27:10|511.54|507.54|511.3|507.3|511.61|507.61|511.3|507.3|29
1614720440000|2021-03-02 21:27:20|511.24|507.24|511.41|507.41|511.41|507.41|511.16|507.16|17
1614720450000|2021-03-02 21:27:30|511.42|507.42|511.43|507.43|511.44|507.44|511.35|507.35|13
1614720460000|2021-03-02 21:27:40|511.44|507.44|511.39|507.39|511.46|507.46|511.38|507.38|18
1614720470000|2021-03-02 21:27:50|511.38|507.38|511.02|507.02|511.4|507.4|510.97|506.97|24
1614720480000|2021-03-02 21:28:00|511.03|507.03|510.9|506.9|511.1|507.1|510.88|506.88|16
1614720490000|2021-03-02 21:28:10|510.91|506.91|510.71|506.71|510.91|506.91|510.63|506.63|16
1614720500000|2021-03-02 21:28:20|510.7|506.7|511.1|507.1|511.1|507.1|510.64|506.64|19
1614720510000|2021-03-02 21:28:30|511.07|507.07|511.15|507.15|511.17|507.17|511.03|507.03|21
1614720520000|2021-03-02 21:28:40|511.14|507.14|511.13|507.13|511.16|507.16|511.13|507.13|5
1614720530000|2021-03-02 21:28:50|511.14|507.14|511.1|507.1|511.15|507.15|511.1|507.1|11
1614720540000|2021-03-02 21:29:00|511.11|507.11|511.03|507.03|511.14|507.14|510.97|506.97|19
1614720550000|2021-03-02 21:29:10|510.98|506.98|510.81|506.81|510.98|506.98|510.78|506.78|22
1614720560000|2021-03-02 21:29:20|510.82|506.82|510.97|506.97|510.97|506.97|510.82|506.82|14
1614720570000|2021-03-02 21:29:30|511.03|507.03|511.06|507.06|511.07|507.07|511.02|507.02|5
1614720580000|2021-03-02 21:29:40|511.07|507.07|511.11|507.11|511.11|507.11|511.07|507.07|3
1614720590000|2021-03-02 21:29:50|511.09|507.09|511.11|507.11|511.11|507.11|511.09|507.09|2
1614720600000|2021-03-02 21:30:00|511.1|507.1|510.76|506.76|511.1|507.1|510.74|506.74|23
1614720610000|2021-03-02 21:30:10|510.78|506.78|510.72|506.72|510.81|506.81|510.72|506.72|21
1614720620000|2021-03-02 21:30:20|510.68|506.68|510.58|506.58|510.7|506.7|510.58|506.58|12
1614720630000|2021-03-02 21:30:30|510.57|506.57|510.62|506.62|510.62|506.62|510.57|506.57|6
1614720640000|2021-03-02 21:30:40|510.61|506.61|510.63|506.63|510.65|506.65|510.61|506.61|9
1614720650000|2021-03-02 21:30:50|510.65|506.65|510.65|506.65|510.68|506.68|510.65|506.65|11
1614720660000|2021-03-02 21:31:00|510.64|506.64|510.5|506.5|510.64|506.64|510.38|506.38|24
1614720670000|2021-03-02 21:31:10|510.49|506.49|510.08|506.08|510.49|506.49|510.08|506.08|22
1614720680000|2021-03-02 21:31:20|510.09|506.09|510.04|506.04|510.09|506.09|509.96|505.96|16
1614720690000|2021-03-02 21:31:30|510.07|506.07|510.56|506.56|510.56|506.56|510.07|506.07|16
1614720700000|2021-03-02 21:31:40|510.55|506.55|510.43|506.43|510.55|506.55|510.34|506.34|18
1614720710000|2021-03-02 21:31:50|510.44|506.44|510.53|506.53|510.55|506.55|510.41|506.41|10
1614720720000|2021-03-02 21:32:00|510.51|506.51|509.77|505.77|510.55|506.55|509.77|505.77|25
1614720730000|2021-03-02 21:32:10|509.8|505.8|509.46|505.46|509.8|505.8|509.46|505.46|26
1614720740000|2021-03-02 21:32:20|509.45|505.45|509.24|505.24|509.5|505.5|509.24|505.24|28
1614720750000|2021-03-02 21:32:30|509.23|505.23|509.2|505.2|509.25|505.25|508.74|504.74|27
1614720760000|2021-03-02 21:32:40|509.23|505.23|508.88|504.88|509.28|505.28|508.88|504.88|32
1614720770000|2021-03-02 21:32:50|508.87|504.87|508.99|504.99|509.17|505.17|508.87|504.87|26
1614720780000|2021-03-02 21:33:00|509.03|505.03|509.24|505.24|509.33|505.33|509|505|24
1614720790000|2021-03-02 21:33:10|509.41|505.41|508.61|504.61|509.41|505.41|508.61|504.61|32
1614720800000|2021-03-02 21:33:20|508.56|504.56|508.13|504.13|508.58|504.58|508.07|504.07|25
1614720810000|2021-03-02 21:33:30|508.14|504.14|508.11|504.11|508.21|504.21|508.07|504.07|24
1614720820000|2021-03-02 21:33:40|508.07|504.07|508.21|504.21|508.27|504.27|508.03|504.03|23
1614720830000|2021-03-02 21:33:50|508.19|504.19|508.04|504.04|508.22|504.22|508.04|504.04|25
1614720840000|2021-03-02 21:34:00|508.05|504.05|507.92|503.92|508.05|504.05|507.89|503.89|15
1614720850000|2021-03-02 21:34:10|507.94|503.94|508.09|504.09|508.09|504.09|507.83|503.83|24
1614720860000|2021-03-02 21:34:20|508.12|504.12|508.41|504.41|508.49|504.49|508.12|504.12|28
1614720870000|2021-03-02 21:34:30|508.39|504.39|507.97|503.97|508.43|504.43|507.97|503.97|30
1614720880000|2021-03-02 21:34:40|507.92|503.92|507.98|503.98|507.98|503.98|507.7|503.7|23
1614720890000|2021-03-02 21:34:50|507.99|503.99|507.73|503.73|508|504|507.73|503.73|27
1614720900000|2021-03-02 21:35:00|507.71|503.71|507.58|503.58|507.78|503.78|507.56|503.56|23
1614720910000|2021-03-02 21:35:10|507.57|503.57|507.54|503.54|507.63|503.63|507.54|503.54|19
1614720920000|2021-03-02 21:35:20|507.55|503.55|507.43|503.43|507.55|503.55|507.41|503.41|14
1614720930000|2021-03-02 21:35:30|507.48|503.48|507.46|503.46|507.48|503.48|507.31|503.31|16
1614720940000|2021-03-02 21:35:40|507.43|503.43|507.68|503.68|507.68|503.68|507.42|503.42|21
1614720950000|2021-03-02 21:35:50|507.73|503.73|508.2|504.2|508.2|504.2|507.73|503.73|24
1614720960000|2021-03-02 21:36:00|508.21|504.21|507.8|503.8|508.35|504.35|507.8|503.8|24
1614720970000|2021-03-02 21:36:10|507.81|503.81|507.42|503.42|507.85|503.85|507.42|503.42|21
1614720980000|2021-03-02 21:36:20|507.46|503.46|507.28|503.28|507.56|503.56|507.27|503.27|30
1614720990000|2021-03-02 21:36:30|507.3|503.3|507.33|503.33|507.36|503.36|507.27|503.27|18
1614721000000|2021-03-02 21:36:40|507.34|503.34|507.47|503.47|507.57|503.57|507.34|503.34|25
1614721010000|2021-03-02 21:36:50|507.46|503.46|507.32|503.32|507.46|503.46|507.3|503.3|23
1614721020000|2021-03-02 21:37:00|507.3|503.3|506.92|502.92|507.32|503.32|506.89|502.89|22
1614721030000|2021-03-02 21:37:10|506.9|502.9|506.76|502.76|506.9|502.9|506.75|502.75|11
1614721040000|2021-03-02 21:37:20|506.77|502.77|506.75|502.75|506.78|502.78|506.67|502.67|22
1614721050000|2021-03-02 21:37:30|506.76|502.76|506.79|502.79|506.83|502.83|506.75|502.75|15
1614721060000|2021-03-02 21:37:40|506.81|502.81|507.02|503.02|507.02|503.02|506.79|502.79|25
1614721070000|2021-03-02 21:37:50|507.11|503.11|507.22|503.22|507.27|503.27|507.11|503.11|28
1614721080000|2021-03-02 21:38:00|507.23|503.23|507.55|503.55|507.55|503.55|507.2|503.2|28
1614721090000|2021-03-02 21:38:10|507.57|503.57|507.64|503.64|507.7|503.7|507.57|503.57|21
1614721100000|2021-03-02 21:38:20|507.63|503.63|506.8|502.8|507.63|503.63|506.8|502.8|29
1614721110000|2021-03-02 21:38:30|506.82|502.82|506.85|502.85|506.92|502.92|506.72|502.72|21
1614721120000|2021-03-02 21:38:40|506.91|502.91|506.88|502.88|507.11|503.11|506.71|502.71|24
1614721130000|2021-03-02 21:38:50|506.73|502.73|506.73|502.73|506.75|502.75|506.68|502.68|16
1614721140000|2021-03-02 21:39:00|506.76|502.76|507.12|503.12|507.15|503.15|506.75|502.75|19
1614721150000|2021-03-02 21:39:10|507.13|503.13|506.71|502.71|507.13|503.13|506.71|502.71|22
1614721160000|2021-03-02 21:39:20|506.7|502.7|506.65|502.65|506.78|502.78|506.62|502.62|28
1614721170000|2021-03-02 21:39:30|506.64|502.64|506.62|502.62|506.7|502.7|506.6|502.6|17
1614721180000|2021-03-02 21:39:40|506.63|502.63|506.97|502.97|506.97|502.97|506.62|502.62|31
1614721190000|2021-03-02 21:39:50|507.01|503.01|507.22|503.22|507.26|503.26|507.01|503.01|21
1614721200000|2021-03-02 21:40:00|507.2|503.2|507.37|503.37|507.37|503.37|507.02|503.02|29
1614721210000|2021-03-02 21:40:10|507.42|503.42|507.87|503.87|507.96|503.96|507.38|503.38|35
1614721220000|2021-03-02 21:40:20|507.88|503.88|508|504|508.08|504.08|507.87|503.87|28
1614721230000|2021-03-02 21:40:30|507.93|503.93|507.85|503.85|507.97|503.97|507.74|503.74|21
1614721240000|2021-03-02 21:40:40|507.84|503.84|507.32|503.32|507.84|503.84|507.32|503.32|27
1614721250000|2021-03-02 21:40:50|507.34|503.34|507.37|503.37|507.47|503.47|507.34|503.34|21
1614721260000|2021-03-02 21:41:00|507.38|503.38|508.38|504.38|508.41|504.41|507.37|503.37|28
1614721270000|2021-03-02 21:41:10|508.39|504.39|508.79|504.79|508.79|504.79|508.29|504.29|29
1614721280000|2021-03-02 21:41:20|508.75|504.75|508.66|504.66|508.84|504.84|508.51|504.51|29
1614721290000|2021-03-02 21:41:30|508.65|504.65|508.82|504.82|508.82|504.82|508.56|504.56|23
1614721300000|2021-03-02 21:41:40|508.83|504.83|508.91|504.91|508.93|504.93|508.82|504.82|8
1614721310000|2021-03-02 21:41:50|508.92|504.92|509.3|505.3|509.51|505.51|508.92|504.92|26
1614721320000|2021-03-02 21:42:00|509.41|505.41|509.86|505.86|509.86|505.86|509.41|505.41|25
1614721330000|2021-03-02 21:42:10|509.87|505.87|510.34|506.34|510.34|506.34|509.87|505.87|27
1614721340000|2021-03-02 21:42:20|510.32|506.32|510.79|506.79|510.79|506.79|510.02|506.02|27
1614721350000|2021-03-02 21:42:30|510.82|506.82|510.62|506.62|510.84|506.84|510.53|506.53|22
1614721360000|2021-03-02 21:42:40|510.66|506.66|511.05|507.05|511.07|507.07|510.62|506.62|20
1614721370000|2021-03-02 21:42:50|511.03|507.03|510.76|506.76|511.1|507.1|510.76|506.76|18
1614721380000|2021-03-02 21:43:00|510.69|506.69|510.79|506.79|510.8|506.8|510.61|506.61|15
1614721390000|2021-03-02 21:43:10|510.8|506.8|510.71|506.71|510.9|506.9|510.71|506.71|19
1614721400000|2021-03-02 21:43:20|510.7|506.7|510.82|506.82|510.82|506.82|510.63|506.63|17
1614721410000|2021-03-02 21:43:30|510.81|506.81|510.32|506.32|510.81|506.81|510.32|506.32|21
1614721420000|2021-03-02 21:43:40|510.29|506.29|510.16|506.16|510.29|506.29|510.15|506.15|15
1614721430000|2021-03-02 21:43:50|510.09|506.09|510.05|506.05|510.12|506.12|509.91|505.91|22
1614721440000|2021-03-02 21:44:00|509.89|505.89|509.93|505.93|510.03|506.03|509.89|505.89|16
1614721450000|2021-03-02 21:44:10|509.86|505.86|509.55|505.55|510.02|506.02|509.55|505.55|20
1614721460000|2021-03-02 21:44:20|509.86|505.86|508.6|504.6|509.86|505.86|508.6|504.6|21
1614721470000|2021-03-02 21:44:30|508.7|504.7|508.47|504.47|508.96|504.96|508.47|504.47|25
1614721480000|2021-03-02 21:44:40|508.39|504.39|508.32|504.32|508.39|504.39|508.08|504.08|28
1614721490000|2021-03-02 21:44:50|508.33|504.33|507.94|503.94|508.33|504.33|507.86|503.86|30
1614721500000|2021-03-02 21:45:00|507.96|503.96|508.02|504.02|508.07|504.07|507.95|503.95|19
1614721510000|2021-03-02 21:45:10|508.03|504.03|507.85|503.85|508.05|504.05|507.79|503.79|18
1614721520000|2021-03-02 21:45:20|507.83|503.83|507.38|503.38|507.83|503.83|507.38|503.38|29
1614721530000|2021-03-02 21:45:30|507.49|503.49|507.45|503.45|507.5|503.5|507.42|503.42|9
1614721540000|2021-03-02 21:45:40|507.53|503.53|507.31|503.31|507.58|503.58|507.27|503.27|21
1614721550000|2021-03-02 21:45:50|507.32|503.32|507.33|503.33|507.62|503.62|507.31|503.31|27
1614721560000|2021-03-02 21:46:00|507.34|503.34|508.02|504.02|508.02|504.02|507.34|503.34|27
1614721570000|2021-03-02 21:46:10|508.01|504.01|508.67|504.67|508.67|504.67|507.92|503.92|26
1614721580000|2021-03-02 21:46:20|508.68|504.68|508.68|504.68|508.89|504.89|508.61|504.61|33
1614721590000|2021-03-02 21:46:30|508.69|504.69|509.39|505.39|509.39|505.39|508.68|504.68|26
1614721600000|2021-03-02 21:46:40|509.4|505.4|509.64|505.64|509.75|505.75|509.39|505.39|24
1614721610000|2021-03-02 21:46:50|509.65|505.65|509.65|505.65|509.73|505.73|509.34|505.34|30
1614721620000|2021-03-02 21:47:00|509.66|505.66|510.01|506.01|510.15|506.15|509.66|505.66|29
1614721630000|2021-03-02 21:47:10|510.02|506.02|510.47|506.47|510.59|506.59|510.02|506.02|20
1614721640000|2021-03-02 21:47:20|510.45|506.45|510.83|506.83|510.83|506.83|510.45|506.45|15
1614721650000|2021-03-02 21:47:30|510.84|506.84|510.45|506.45|510.84|506.84|510.45|506.45|31
1614721660000|2021-03-02 21:47:40|510.49|506.49|510.21|506.21|510.5|506.5|510.21|506.21|23
1614721670000|2021-03-02 21:47:50|510.22|506.22|510.08|506.08|510.24|506.24|509.81|505.81|23
1614721680000|2021-03-02 21:48:00|510.09|506.09|509.62|505.62|510.09|506.09|509.62|505.62|24
1614721690000|2021-03-02 21:48:10|509.46|505.46|508.89|504.89|509.49|505.49|508.88|504.88|32
1614721700000|2021-03-02 21:48:20|508.85|504.85|508.3|504.3|508.87|504.87|508.3|504.3|33
1614721710000|2021-03-02 21:48:30|508.31|504.31|508.27|504.27|508.5|504.5|508.23|504.23|27
1614721720000|2021-03-02 21:48:40|508.29|504.29|508.5|504.5|508.5|504.5|508.19|504.19|25
1614721730000|2021-03-02 21:48:50|508.52|504.52|508.95|504.95|508.95|504.95|508.52|504.52|25
1614721740000|2021-03-02 21:49:00|508.96|504.96|509.32|505.32|509.59|505.59|508.92|504.92|28
1614721750000|2021-03-02 21:49:10|509.31|505.31|509.74|505.74|509.77|505.77|509.11|505.11|28
1614721760000|2021-03-02 21:49:20|509.71|505.71|509.88|505.88|510.06|506.06|509.46|505.46|29
1614721770000|2021-03-02 21:49:30|509.91|505.91|509.92|505.92|509.99|505.99|509.75|505.75|26
1614721780000|2021-03-02 21:49:40|510.35|506.35|510.1|506.1|510.35|506.35|510.09|506.09|25
1614721790000|2021-03-02 21:49:50|510.09|506.09|510.34|506.34|510.34|506.34|509.96|505.96|26
1614721800000|2021-03-02 21:50:00|510.33|506.33|510.19|506.19|510.45|506.45|510.19|506.19|27
1614721810000|2021-03-02 21:50:10|510.18|506.18|509.82|505.82|510.2|506.2|509.78|505.78|30
1614721820000|2021-03-02 21:50:20|509.85|505.85|509.74|505.74|509.97|505.97|509.74|505.74|27
1614721830000|2021-03-02 21:50:30|509.71|505.71|509.44|505.44|509.73|505.73|509.44|505.44|25
1614721840000|2021-03-02 21:50:40|509.47|505.47|509.03|505.03|509.5|505.5|509.03|505.03|24
1614721850000|2021-03-02 21:50:50|509.04|505.04|509.37|505.37|509.38|505.38|509.04|505.04|25
1614721860000|2021-03-02 21:51:00|509.38|505.38|509.69|505.69|509.7|505.7|509.32|505.32|32
1614721870000|2021-03-02 21:51:10|509.67|505.67|509.36|505.36|509.67|505.67|509.35|505.35|31
1614721880000|2021-03-02 21:51:20|509.37|505.37|509.41|505.41|509.66|505.66|509.33|505.33|30
1614721890000|2021-03-02 21:51:30|509.39|505.39|508.71|504.71|509.39|505.39|508.71|504.71|30
1614721900000|2021-03-02 21:51:40|508.7|504.7|508.87|504.87|508.87|504.87|508.63|504.63|26
1614721910000|2021-03-02 21:51:50|508.88|504.88|509.05|505.05|509.12|505.12|508.86|504.86|16
1614721920000|2021-03-02 21:52:00|509.03|505.03|509.45|505.45|509.47|505.47|509|505|23
1614721930000|2021-03-02 21:52:10|509.48|505.48|509.6|505.6|509.63|505.63|509.3|505.3|37
1614721940000|2021-03-02 21:52:20|509.54|505.54|509.54|505.54|509.78|505.78|509.46|505.46|27
1614721950000|2021-03-02 21:52:30|509.55|505.55|509.54|505.54|509.55|505.55|509.53|505.53|4
1614721960000|2021-03-02 21:52:40|509.53|505.53|509.97|505.97|509.97|505.97|509.53|505.53|22
1614721970000|2021-03-02 21:52:50|509.96|505.96|510.28|506.28|510.3|506.3|509.9|505.9|22
1614721980000|2021-03-02 21:53:00|510.26|506.26|510.28|506.28|510.29|506.29|510.24|506.24|13
1614721990000|2021-03-02 21:53:10|510.29|506.29|510.4|506.4|510.55|506.55|510.29|506.29|24
1614722000000|2021-03-02 21:53:20|510.42|506.42|510.23|506.23|510.44|506.44|510.19|506.19|28
1614722010000|2021-03-02 21:53:30|510.16|506.16|510.14|506.14|510.17|506.17|510.1|506.1|26
1614722020000|2021-03-02 21:53:40|510.13|506.13|510.47|506.47|510.49|506.49|510.13|506.13|19
1614722030000|2021-03-02 21:53:50|510.49|506.49|510.67|506.67|510.71|506.71|510.44|506.44|28
1614722040000|2021-03-02 21:54:00|510.61|506.61|510.35|506.35|510.65|506.65|510.35|506.35|29
1614722050000|2021-03-02 21:54:10|510.36|506.36|510.5|506.5|510.5|506.5|510.3|506.3|20
1614722060000|2021-03-02 21:54:20|510.53|506.53|510.62|506.62|510.67|506.67|510.34|506.34|30
1614722070000|2021-03-02 21:54:30|510.61|506.61|510.51|506.51|510.61|506.61|510.43|506.43|27
1614722080000|2021-03-02 21:54:40|510.46|506.46|510.4|506.4|510.46|506.46|510.37|506.37|25
1614722090000|2021-03-02 21:54:50|510.39|506.39|510.66|506.66|510.69|506.69|510.36|506.36|21
1614722100000|2021-03-02 21:55:00|510.65|506.65|510.76|506.76|510.76|506.76|510.65|506.65|9
1614722110000|2021-03-02 21:55:10|510.74|506.74|510.52|506.52|510.74|506.74|510.43|506.43|30
1614722120000|2021-03-02 21:55:20|510.51|506.51|510.32|506.32|510.53|506.53|510.32|506.32|22
1614722130000|2021-03-02 21:55:30|510.33|506.33|509.87|505.87|510.34|506.34|509.75|505.75|25
1614722140000|2021-03-02 21:55:40|510.03|506.03|509.91|505.91|510.2|506.2|509.89|505.89|27
1614722150000|2021-03-02 21:55:50|509.94|505.94|509.56|505.56|509.97|505.97|509.56|505.56|20
1614722160000|2021-03-02 21:56:00|509.55|505.55|509.37|505.37|509.56|505.56|509.33|505.33|24
1614722170000|2021-03-02 21:56:10|509.35|505.35|509.3|505.3|509.35|505.35|509.16|505.16|21
1614722180000|2021-03-02 21:56:20|509.29|505.29|508.99|504.99|509.29|505.29|508.99|504.99|27
1614722190000|2021-03-02 21:56:30|509.01|505.01|508.86|504.86|509.01|505.01|508.52|504.52|24
1614722200000|2021-03-02 21:56:40|508.88|504.88|509.05|505.05|509.06|505.06|508.81|504.81|22
1614722210000|2021-03-02 21:56:50|509.04|505.04|509.41|505.41|509.43|505.43|509|505|23
1614722220000|2021-03-02 21:57:00|509.42|505.42|509.19|505.19|509.52|505.52|509.11|505.11|29
1614722230000|2021-03-02 21:57:10|509.27|505.27|509.46|505.46|509.46|505.46|509.23|505.23|21
1614722240000|2021-03-02 21:57:20|509.47|505.47|509.28|505.28|509.5|505.5|509.28|505.28|18
1614722250000|2021-03-02 21:57:30|509.26|505.26|509.03|505.03|509.26|505.26|509|505|23
1614722260000|2021-03-02 21:57:40|509.04|505.04|509.17|505.17|509.21|505.21|509.02|505.02|14
1614722270000|2021-03-02 21:57:50|509.06|505.06|509.08|505.08|509.12|505.12|509.05|505.05|15
1614722280000|2021-03-02 21:58:00|509.07|505.07|509.36|505.36|509.36|505.36|509.06|505.06|19
1614722290000|2021-03-02 21:58:10|509.33|505.33|509.34|505.34|509.43|505.43|509.32|505.32|21
1614722300000|2021-03-02 21:58:20|509.35|505.35|509.96|505.96|509.98|505.98|509.35|505.35|28
1614722310000|2021-03-02 21:58:30|509.97|505.97|510.03|506.03|510.04|506.04|509.96|505.96|15
1614722320000|2021-03-02 21:58:40|510.04|506.04|509.85|505.85|510.09|506.09|509.8|505.8|25
1614722330000|2021-03-02 21:58:50|509.84|505.84|509.69|505.69|509.84|505.84|509.68|505.68|14
1614722340000|2021-03-02 21:59:00|509.68|505.68|509.67|505.67|509.68|505.68|509.67|505.67|4
1614722350000|2021-03-02 21:59:10|509.68|505.68|509.39|505.39|509.68|505.68|509.39|505.39|12
1614722360000|2021-03-02 21:59:20|509.35|505.35|509.34|505.34|509.35|505.35|509.34|505.34|2
1614722370000|2021-03-02 21:59:30|509.37|505.37|509.31|505.31|509.45|505.45|509.29|505.29|17
1614722380000|2021-03-02 21:59:40|509.27|505.27|509.32|505.32|509.32|505.32|509.21|505.21|12
1614722390000|2021-03-02 21:59:50|509.26|505.26|509.35|505.35|509.35|505.35|509.22|505.22|12
1614722400000|2021-03-02 22:00:00|509.3|505.3|509.21|505.21|509.34|505.34|509.19|505.19|16
1614722410000|2021-03-02 22:00:10|509.17|505.17|509.11|505.11|509.17|505.17|509.08|505.08|22
1614722420000|2021-03-02 22:00:20|509.1|505.1|509.14|505.14|509.18|505.18|509.09|505.09|24
1614722430000|2021-03-02 22:00:30|509.13|505.13|509.07|505.07|509.18|505.18|509.06|505.06|19
1614722440000|2021-03-02 22:00:40|509.06|505.06|508.94|504.94|509.06|505.06|508.9|504.9|17
1614722450000|2021-03-02 22:00:50|508.92|504.92|509.01|505.01|509.01|505.01|508.89|504.89|16
1614722460000|2021-03-02 22:01:00|508.98|504.98|508.98|504.98|509|505|508.97|504.97|7
1614722470000|2021-03-02 22:01:10|508.97|504.97|508.01|504.01|508.97|504.97|508.01|504.01|23
1614722480000|2021-03-02 22:01:20|508.02|504.02|508.4|504.4|508.48|504.48|507.97|503.97|18
1614722490000|2021-03-02 22:01:30|508.29|504.29|508.37|504.37|508.56|504.56|508.28|504.28|24
1614722500000|2021-03-02 22:01:40|508.33|504.33|508.39|504.39|508.39|504.39|508.3|504.3|15
1614722510000|2021-03-02 22:01:50|508.38|504.38|508.47|504.47|508.54|504.54|508.35|504.35|18
1614722520000|2021-03-02 22:02:00|508.48|504.48|508.47|504.47|508.56|504.56|508.46|504.46|22
1614722530000|2021-03-02 22:02:10|508.46|504.46|508.57|504.57|508.57|504.57|508.41|504.41|17
1614722540000|2021-03-02 22:02:20|508.56|504.56|508.56|504.56|508.59|504.59|508.52|504.52|14
1614722550000|2021-03-02 22:02:30|508.57|504.57|508.57|504.57|508.57|504.57|508.56|504.56|3
1614722560000|2021-03-02 22:02:40|508.67|504.67|508.72|504.72|508.72|504.72|508.63|504.63|11
1614722570000|2021-03-02 22:02:50|508.71|504.71|508.82|504.82|508.88|504.88|508.66|504.66|16
1614722580000|2021-03-02 22:03:00|508.84|504.84|508.91|504.91|508.91|504.91|508.81|504.81|14
1614722590000|2021-03-02 22:03:10|508.92|504.92|509.11|505.11|509.11|505.11|508.92|504.92|21
1614722600000|2021-03-02 22:03:20|509.12|505.12|509.46|505.46|509.47|505.47|509.08|505.08|20
1614722610000|2021-03-02 22:03:30|509.45|505.45|509.47|505.47|509.5|505.5|509.42|505.42|20
1614722620000|2021-03-02 22:03:40|509.5|505.5|509.65|505.65|509.67|505.67|509.49|505.49|18
1614722630000|2021-03-02 22:03:50|509.67|505.67|509.92|505.92|509.92|505.92|509.65|505.65|11
1614722640000|2021-03-02 22:04:00|509.9|505.9|510.07|506.07|510.07|506.07|509.84|505.84|16
1614722650000|2021-03-02 22:04:10|510.05|506.05|510.59|506.59|510.59|506.59|510.05|506.05|16
1614722660000|2021-03-02 22:04:20|510.58|506.58|510.57|506.57|510.58|506.58|510.56|506.56|3
1614722670000|2021-03-02 22:04:30|510.56|506.56|510.57|506.57|510.59|506.59|510.54|506.54|6
1614722680000|2021-03-02 22:04:40|510.56|506.56|510.7|506.7|510.7|506.7|510.51|506.51|12
1614722690000|2021-03-02 22:04:50|510.71|506.71|510.7|506.7|510.71|506.71|510.7|506.7|4
1614722700000|2021-03-02 22:05:00|510.68|506.68|510.65|506.65|510.69|506.69|510.65|506.65|7
1614722710000|2021-03-02 22:05:10|510.66|506.66|510.93|506.93|510.93|506.93|510.66|506.66|17
1614722720000|2021-03-02 22:05:20|510.95|506.95|511|507|511.02|507.02|510.85|506.85|16
1614722730000|2021-03-02 22:05:30|510.94|506.94|511.54|507.54|511.54|507.54|510.94|506.94|13
1614722740000|2021-03-02 22:05:40|511.53|507.53|511.23|507.23|511.53|507.53|511.23|507.23|24
1614722750000|2021-03-02 22:05:50|511.24|507.24|511.32|507.32|511.33|507.33|511.15|507.15|31
1614722760000|2021-03-02 22:06:00|511.33|507.33|510.98|506.98|511.35|507.35|510.96|506.96|19
1614722770000|2021-03-02 22:06:10|510.95|506.95|510.95|506.95|511|507|510.94|506.94|6
1614722780000|2021-03-02 22:06:20|510.94|506.94|510.89|506.89|510.94|506.94|510.85|506.85|16
1614722790000|2021-03-02 22:06:30|510.88|506.88|510.91|506.91|510.95|506.95|510.86|506.86|20
1614722800000|2021-03-02 22:06:40|510.93|506.93|510.86|506.86|510.94|506.94|510.86|506.86|15
1614722810000|2021-03-02 22:06:50|510.87|506.87|510.87|506.87|510.89|506.89|510.85|506.85|7
1614722820000|2021-03-02 22:07:00|510.76|506.76|510.76|506.76|510.77|506.77|510.73|506.73|5
1614722830000|2021-03-02 22:07:10|510.74|506.74|510.33|506.33|510.85|506.85|510.33|506.33|23
1614722840000|2021-03-02 22:07:20|510.34|506.34|510.27|506.27|510.39|506.39|510.27|506.27|13
1614722850000|2021-03-02 22:07:30|510.26|506.26|510.22|506.22|510.27|506.27|510.18|506.18|15
1614722860000|2021-03-02 22:07:40|510.21|506.21|509.58|505.58|510.21|506.21|509.58|505.58|20
1614722870000|2021-03-02 22:07:50|509.55|505.55|509.57|505.57|509.57|505.57|509.54|505.54|9
1614722880000|2021-03-02 22:08:00|509.54|505.54|509.2|505.2|509.57|505.57|509.2|505.2|16
1614722890000|2021-03-02 22:08:10|509.22|505.22|510.02|506.02|510.02|506.02|509.22|505.22|24
1614722900000|2021-03-02 22:08:20|510.05|506.05|510.73|506.73|510.8|506.8|510.01|506.01|32
1614722910000|2021-03-02 22:08:30|510.72|506.72|511.56|507.56|511.56|507.56|510.72|506.72|20
1614722920000|2021-03-02 22:08:40|511.55|507.55|511.8|507.8|511.84|507.84|511.55|507.55|17
1614722930000|2021-03-02 22:08:50|511.81|507.81|511.21|507.21|511.82|507.82|511.08|507.08|27
1614722940000|2021-03-02 22:09:00|511.22|507.22|511.04|507.04|511.31|507.31|511.02|507.02|25
1614722950000|2021-03-02 22:09:10|511.05|507.05|510.99|506.99|511.08|507.08|510.94|506.94|25
1614722960000|2021-03-02 22:09:20|510.98|506.98|511.23|507.23|511.24|507.24|510.98|506.98|26
1614722970000|2021-03-02 22:09:30|511.22|507.22|510.99|506.99|511.26|507.26|510.98|506.98|23
1614722980000|2021-03-02 22:09:40|510.98|506.98|510.61|506.61|510.98|506.98|510.61|506.61|29
1614722990000|2021-03-02 22:09:50|510.62|506.62|510.27|506.27|510.63|506.63|510.27|506.27|26
1614723000000|2021-03-02 22:10:00|510.26|506.26|510.22|506.22|510.27|506.27|510.2|506.2|17
1614723010000|2021-03-02 22:10:10|510.21|506.21|510.23|506.23|510.23|506.23|510.2|506.2|9
1614723020000|2021-03-02 22:10:20|510.22|506.22|510.26|506.26|510.27|506.27|510.22|506.22|9
1614723030000|2021-03-02 22:10:30|510.36|506.36|510.35|506.35|510.36|506.36|510.27|506.27|16
1614723040000|2021-03-02 22:10:40|510.36|506.36|510.36|506.36|510.36|506.36|510.36|506.36|1
1614723050000|2021-03-02 22:10:50|510.43|506.43|510.44|506.44|510.44|506.44|510.41|506.41|7
1614723060000|2021-03-02 22:11:00|510.42|506.42|510.38|506.38|510.43|506.43|510.38|506.38|20
1614723070000|2021-03-02 22:11:10|510.39|506.39|510.41|506.41|510.43|506.43|510.38|506.38|13
1614723080000|2021-03-02 22:11:20|510.39|506.39|510.4|506.4|510.41|506.41|510.37|506.37|11
1614723090000|2021-03-02 22:11:30|510.39|506.39|510.41|506.41|510.41|506.41|510.38|506.38|12
1614723100000|2021-03-02 22:11:40|510.39|506.39|510.59|506.59|510.61|506.61|510.39|506.39|13
1614723110000|2021-03-02 22:11:50|510.53|506.53|510.54|506.54|510.62|506.62|510.45|506.45|15
1614723120000|2021-03-02 22:12:00|510.57|506.57|510.75|506.75|510.81|506.81|510.55|506.55|26
1614723130000|2021-03-02 22:12:10|510.74|506.74|510.7|506.7|510.78|506.78|510.68|506.68|16
1614723140000|2021-03-02 22:12:20|510.69|506.69|510.66|506.66|510.71|506.71|510.63|506.63|20
1614723150000|2021-03-02 22:12:30|510.61|506.61|510.41|506.41|510.61|506.61|510.41|506.41|28
1614723160000|2021-03-02 22:12:40|510.36|506.36|510.41|506.41|510.53|506.53|510.36|506.36|26
1614723170000|2021-03-02 22:12:50|510.43|506.43|510.42|506.42|510.52|506.52|510.38|506.38|17
1614723180000|2021-03-02 22:13:00|510.46|506.46|510.43|506.43|510.46|506.46|510.39|506.39|17
1614723190000|2021-03-02 22:13:10|510.44|506.44|510.49|506.49|510.49|506.49|510.36|506.36|24
1614723200000|2021-03-02 22:13:20|510.5|506.5|510.41|506.41|510.5|506.5|510.36|506.36|28
1614723210000|2021-03-02 22:13:30|510.4|506.4|510.37|506.37|510.4|506.4|510.32|506.32|19
1614723220000|2021-03-02 22:13:40|510.44|506.44|510.42|506.42|510.49|506.49|510.33|506.33|21
1614723230000|2021-03-02 22:13:50|510.4|506.4|510.34|506.34|510.49|506.49|510.3|506.3|19
1614723240000|2021-03-02 22:14:00|510.45|506.45|510.33|506.33|510.45|506.45|510.28|506.28|17
1614723250000|2021-03-02 22:14:10|510.31|506.31|510.29|506.29|510.32|506.32|510.27|506.27|12
1614723260000|2021-03-02 22:14:20|510.28|506.28|510.37|506.37|510.43|506.43|510.27|506.27|20
1614723270000|2021-03-02 22:14:30|510.33|506.33|510.49|506.49|510.52|506.52|510.31|506.31|11
1614723280000|2021-03-02 22:14:40|510.5|506.5|510.34|506.34|510.5|506.5|510.29|506.29|5
1614723290000|2021-03-02 22:14:50|510.37|506.37|510.38|506.38|510.39|506.39|510.34|506.34|7
1614723300000|2021-03-02 22:15:00|510.41|506.41|510.25|506.25|510.41|506.41|510.23|506.23|21
1614723310000|2021-03-02 22:15:10|510.24|506.24|510.22|506.22|510.28|506.28|510.17|506.17|21
1614723320000|2021-03-02 22:15:20|510.23|506.23|510.22|506.22|510.26|506.26|510.19|506.19|13
1614723330000|2021-03-02 22:15:30|510.24|506.24|510.23|506.23|510.27|506.27|510.22|506.22|14
1614723340000|2021-03-02 22:15:40|510.22|506.22|510.21|506.21|510.22|506.22|510.16|506.16|13
1614723350000|2021-03-02 22:15:50|510.19|506.19|510|506|510.2|506.2|509.98|505.98|18
1614723360000|2021-03-02 22:16:00|509.99|505.99|509.4|505.4|509.99|505.99|509.4|505.4|27
1614723370000|2021-03-02 22:16:10|509.41|505.41|509.41|505.41|509.42|505.42|509.38|505.38|12
1614723380000|2021-03-02 22:16:20|509.44|505.44|509.44|505.44|509.44|505.44|509.41|505.41|11
1614723390000|2021-03-02 22:16:30|509.43|505.43|509.42|505.42|509.48|505.48|509.41|505.41|15
1614723400000|2021-03-02 22:16:40|509.41|505.41|509.49|505.49|509.5|505.5|509.41|505.41|7
1614723410000|2021-03-02 22:16:50|509.47|505.47|509.65|505.65|509.66|505.66|509.47|505.47|17
1614723420000|2021-03-02 22:17:00|509.64|505.64|509.57|505.57|509.64|505.64|509.56|505.56|9
1614723430000|2021-03-02 22:17:10|509.55|505.55|509.6|505.6|509.62|505.62|509.55|505.55|14
1614723440000|2021-03-02 22:17:20|509.59|505.59|509.55|505.55|509.61|505.61|509.5|505.5|12
1614723450000|2021-03-02 22:17:30|509.54|505.54|509.56|505.56|509.58|505.58|509.45|505.45|19
1614723460000|2021-03-02 22:17:40|509.55|505.55|509.52|505.52|509.55|505.55|509.52|505.52|6
1614723470000|2021-03-02 22:17:50|509.5|505.5|509.55|505.55|509.56|505.56|509.48|505.48|14
1614723480000|2021-03-02 22:18:00|509.54|505.54|509.54|505.54|509.56|505.56|509.5|505.5|11
1614723490000|2021-03-02 22:18:10|509.52|505.52|509.54|505.54|509.56|505.56|509.52|505.52|8
1614723500000|2021-03-02 22:18:20|509.53|505.53|509.53|505.53|509.54|505.54|509.53|505.53|3
1614723510000|2021-03-02 22:18:30|509.54|505.54|509.52|505.52|509.55|505.55|509.52|505.52|10
1614723520000|2021-03-02 22:18:40|509.49|505.49|509.49|505.49|509.52|505.52|509.47|505.47|7
1614723530000|2021-03-02 22:18:50|509.48|505.48|509.47|505.47|509.5|505.5|509.42|505.42|7
1614723540000|2021-03-02 22:19:00|509.49|505.49|509.46|505.46|509.53|505.53|509.45|505.45|12
1614723550000|2021-03-02 22:19:10|509.47|505.47|509.44|505.44|509.47|505.47|509.39|505.39|17
1614723560000|2021-03-02 22:19:20|509.47|505.47|509.3|505.3|509.48|505.48|509.28|505.28|18
1614723570000|2021-03-02 22:19:30|509.29|505.29|509.51|505.51|509.53|505.53|509.27|505.27|23
1614723580000|2021-03-02 22:19:40|509.49|505.49|509.43|505.43|509.5|505.5|509.43|505.43|11
1614723590000|2021-03-02 22:19:50|509.44|505.44|509.45|505.45|509.46|505.46|509.44|505.44|6
1614723600000|2021-03-02 22:20:00|509.44|505.44|509.44|505.44|509.46|505.46|509.43|505.43|11
1614723610000|2021-03-02 22:20:10|509.45|505.45|509.47|505.47|509.48|505.48|509.44|505.44|11
1614723620000|2021-03-02 22:20:20|509.48|505.48|509.5|505.5|509.53|505.53|509.47|505.47|8
1614723630000|2021-03-02 22:20:30|509.46|505.46|509.46|505.46|509.46|505.46|509.45|505.45|3
1614723640000|2021-03-02 22:20:40|509.47|505.47|509.5|505.5|509.5|505.5|509.45|505.45|6
1614723650000|2021-03-02 22:20:50|509.49|505.49|509.51|505.51|509.51|505.51|509.48|505.48|10
1614723660000|2021-03-02 22:21:00|509.52|505.52|509.52|505.52|509.52|505.52|509.51|505.51|5
1614723670000|2021-03-02 22:21:10|509.5|505.5|509.66|505.66|509.66|505.66|509.5|505.5|12
1614723680000|2021-03-02 22:21:20|509.68|505.68|509.74|505.74|509.74|505.74|509.68|505.68|10
1614723690000|2021-03-02 22:21:30|509.72|505.72|509.73|505.73|509.74|505.74|509.7|505.7|4
1614723700000|2021-03-02 22:21:40|509.75|505.75|509.82|505.82|509.82|505.82|509.75|505.75|12
1614723710000|2021-03-02 22:21:50|509.8|505.8|509.85|505.85|510.05|506.05|509.79|505.79|20
1614723720000|2021-03-02 22:22:00|509.87|505.87|509.69|505.69|509.87|505.87|509.62|505.62|17
1614723730000|2021-03-02 22:22:10|509.7|505.7|509.72|505.72|509.72|505.72|509.66|505.66|17
1614723740000|2021-03-02 22:22:20|509.69|505.69|509.6|505.6|509.7|505.7|509.55|505.55|21
1614723750000|2021-03-02 22:22:30|509.61|505.61|509.46|505.46|509.61|505.61|509.46|505.46|18
1614723760000|2021-03-02 22:22:40|509.49|505.49|509.54|505.54|509.58|505.58|509.46|505.46|18
1614723770000|2021-03-02 22:22:50|509.53|505.53|509.71|505.71|509.78|505.78|509.53|505.53|14
1614723780000|2021-03-02 22:23:00|509.72|505.72|509.75|505.75|509.75|505.75|509.63|505.63|15
1614723790000|2021-03-02 22:23:10|509.74|505.74|509.71|505.71|509.76|505.76|509.71|505.71|8
1614723800000|2021-03-02 22:23:20|509.73|505.73|509.72|505.72|509.73|505.73|509.71|505.71|6
1614723810000|2021-03-02 22:23:30|509.73|505.73|509.75|505.75|509.77|505.77|509.7|505.7|10
1614723820000|2021-03-02 22:23:40|509.77|505.77|509.86|505.86|509.86|505.86|509.76|505.76|20
1614723830000|2021-03-02 22:23:50|509.87|505.87|510.03|506.03|510.16|506.16|509.7|505.7|15
1614723840000|2021-03-02 22:24:00|510.32|506.32|510.43|506.43|510.43|506.43|510.02|506.02|20
1614723850000|2021-03-02 22:24:10|510.44|506.44|510.37|506.37|510.44|506.44|510.18|506.18|19
1614723860000|2021-03-02 22:24:20|510.32|506.32|510.64|506.64|510.64|506.64|510.18|506.18|21
1614723870000|2021-03-02 22:24:30|510.7|506.7|510.99|506.99|511.02|507.02|510.54|506.54|23
1614723880000|2021-03-02 22:24:40|511.02|507.02|511.16|507.16|511.18|507.18|510.98|506.98|20
1614723890000|2021-03-02 22:24:50|511.17|507.17|511.08|507.08|511.19|507.19|511.08|507.08|9
1614723900000|2021-03-02 22:25:00|511.03|507.03|510.96|506.96|511.17|507.17|510.96|506.96|24
1614723910000|2021-03-02 22:25:10|510.95|506.95|510.93|506.93|510.96|506.96|510.91|506.91|16
1614723920000|2021-03-02 22:25:20|510.92|506.92|510.8|506.8|510.95|506.95|510.78|506.78|12
1614723930000|2021-03-02 22:25:30|510.81|506.81|510.58|506.58|510.82|506.82|510.58|506.58|20
1614723940000|2021-03-02 22:25:40|510.61|506.61|510.59|506.59|510.61|506.61|510.57|506.57|12
1614723950000|2021-03-02 22:25:50|510.58|506.58|510.39|506.39|510.6|506.6|510.37|506.37|22
1614723960000|2021-03-02 22:26:00|510.37|506.37|510.28|506.28|510.39|506.39|510.28|506.28|11
1614723970000|2021-03-02 22:26:10|510.27|506.27|510.18|506.18|510.27|506.27|510.17|506.17|19
1614723980000|2021-03-02 22:26:20|510.19|506.19|510.12|506.12|510.19|506.19|510.12|506.12|12
1614723990000|2021-03-02 22:26:30|509.8|505.8|509.91|505.91|510.02|506.02|509.78|505.78|22
1614724000000|2021-03-02 22:26:40|509.88|505.88|509.67|505.67|509.92|505.92|509.67|505.67|22
1614724010000|2021-03-02 22:26:50|509.71|505.71|509.61|505.61|509.73|505.73|509.6|505.6|22
1614724020000|2021-03-02 22:27:00|509.6|505.6|509.49|505.49|509.63|505.63|509.46|505.46|17
1614724030000|2021-03-02 22:27:10|509.52|505.52|509.38|505.38|509.52|505.52|509.37|505.37|12
1614724050000|2021-03-02 22:27:30|509.39|505.39|509.48|505.48|509.5|505.5|509.39|505.39|8
1614724060000|2021-03-02 22:27:40|509.47|505.47|509.38|505.38|509.54|505.54|509.36|505.36|14
1614724070000|2021-03-02 22:27:50|509.37|505.37|509.44|505.44|509.44|505.44|509.37|505.37|10
1614724080000|2021-03-02 22:28:00|509.42|505.42|509.54|505.54|509.55|505.55|509.41|505.41|24
1614724090000|2021-03-02 22:28:10|509.58|505.58|509.55|505.55|509.58|505.58|509.46|505.46|18
1614724100000|2021-03-02 22:28:20|509.54|505.54|509.39|505.39|509.55|505.55|509.38|505.38|16
1614724110000|2021-03-02 22:28:30|509.38|505.38|509.33|505.33|509.41|505.41|509.3|505.3|17
1614724120000|2021-03-02 22:28:40|509.28|505.28|509.32|505.32|509.33|505.33|509.24|505.24|12
1614724130000|2021-03-02 22:28:50|509.31|505.31|509.24|505.24|509.32|505.32|509.23|505.23|13
1614724140000|2021-03-02 22:29:00|509.26|505.26|509.25|505.25|509.27|505.27|509.24|505.24|5
1614724150000|2021-03-02 22:29:10|509.24|505.24|508.9|504.9|509.24|505.24|508.9|504.9|17
1614724160000|2021-03-02 22:29:20|508.88|504.88|508.78|504.78|508.88|504.88|508.78|504.78|10
1614724170000|2021-03-02 22:29:30|508.74|504.74|508.71|504.71|508.74|504.74|508.65|504.65|16
1614724180000|2021-03-02 22:29:40|508.72|504.72|508.75|504.75|508.75|504.75|508.71|504.71|11
1614724190000|2021-03-02 22:29:50|508.73|504.73|508.8|504.8|508.83|504.83|508.73|504.73|14
1614724200000|2021-03-02 22:30:00|508.83|504.83|508.83|504.83|508.84|504.84|508.8|504.8|13
1614724210000|2021-03-02 22:30:10|508.82|504.82|508.75|504.75|508.83|504.83|508.75|504.75|6
1614724220000|2021-03-02 22:30:20|508.77|504.77|508.68|504.68|508.77|504.77|508.68|504.68|12
1614724230000|2021-03-02 22:30:30|508.69|504.69|508.67|504.67|508.7|504.7|508.64|504.64|17
1614724240000|2021-03-02 22:30:40|508.68|504.68|508.73|504.73|508.73|504.73|508.64|504.64|15
1614724250000|2021-03-02 22:30:50|508.74|504.74|508.78|504.78|508.81|504.81|508.74|504.74|9
1614724260000|2021-03-02 22:31:00|508.77|504.77|508.77|504.77|508.77|504.77|508.76|504.76|3
1614724270000|2021-03-02 22:31:10|508.76|504.76|508.81|504.81|508.82|504.82|508.76|504.76|10
1614724280000|2021-03-02 22:31:20|508.8|504.8|508.9|504.9|508.9|504.9|508.8|504.8|16
1614724290000|2021-03-02 22:31:30|508.92|504.92|509.22|505.22|509.22|505.22|508.92|504.92|19
1614724300000|2021-03-02 22:31:40|509.2|505.2|509.21|505.21|509.24|505.24|509.17|505.17|9
1614724310000|2021-03-02 22:31:50|509.2|505.2|509.23|505.23|509.27|505.27|509.2|505.2|16
1614724320000|2021-03-02 22:32:00|509.26|505.26|509.14|505.14|509.26|505.26|509.14|505.14|17
1614724330000|2021-03-02 22:32:10|509.17|505.17|509.11|505.11|509.17|505.17|509.1|505.1|13
1614724340000|2021-03-02 22:32:20|509.07|505.07|509.09|505.09|509.11|505.11|509.06|505.06|9
1614724350000|2021-03-02 22:32:30|509.08|505.08|509.07|505.07|509.11|505.11|509.04|505.04|15
1614724360000|2021-03-02 22:32:40|509.1|505.1|509.11|505.11|509.14|505.14|509.09|505.09|5
1614724370000|2021-03-02 22:32:50|509.1|505.1|509.22|505.22|509.22|505.22|509.08|505.08|24
1614724380000|2021-03-02 22:33:00|509.27|505.27|509.23|505.23|509.28|505.28|509.21|505.21|18
1614724390000|2021-03-02 22:33:10|509.25|505.25|509.29|505.29|509.29|505.29|509.25|505.25|4
1614724400000|2021-03-02 22:33:20|509.31|505.31|509.33|505.33|509.33|505.33|509.29|505.29|10
1614724410000|2021-03-02 22:33:30|509.35|505.35|509.36|505.36|509.39|505.39|509.33|505.33|16
1614724420000|2021-03-02 22:33:40|509.38|505.38|509.54|505.54|509.55|505.55|509.34|505.34|15
1614724430000|2021-03-02 22:33:50|509.53|505.53|509.45|505.45|509.53|505.53|509.42|505.42|9
1614724440000|2021-03-02 22:34:00|509.44|505.44|509.3|505.3|509.46|505.46|509.3|505.3|18
1614724450000|2021-03-02 22:34:10|509.31|505.31|509.26|505.26|509.31|505.31|509.25|505.25|19
1614724460000|2021-03-02 22:34:20|509.25|505.25|509.21|505.21|509.25|505.25|509.13|505.13|20
1614724470000|2021-03-02 22:34:30|509.18|505.18|509.14|505.14|509.18|505.18|509.14|505.14|10
1614724480000|2021-03-02 22:34:40|509.13|505.13|509.19|505.19|509.19|505.19|509.13|505.13|10
1614724490000|2021-03-02 22:34:50|509.17|505.17|509.06|505.06|509.17|505.17|509.05|505.05|12
1614724500000|2021-03-02 22:35:00|509.05|505.05|508.97|504.97|509.05|505.05|508.95|504.95|9
1614724510000|2021-03-02 22:35:10|508.94|504.94|508.83|504.83|508.95|504.95|508.83|504.83|11
1614724520000|2021-03-02 22:35:20|508.81|504.81|508.74|504.74|508.82|504.82|508.72|504.72|10
1614724530000|2021-03-02 22:35:30|508.75|504.75|508.69|504.69|508.75|504.75|508.69|504.69|14
1614724540000|2021-03-02 22:35:40|508.7|504.7|508.72|504.72|508.73|504.73|508.69|504.69|14
1614724550000|2021-03-02 22:35:50|508.73|504.73|508.73|504.73|508.73|504.73|508.72|504.72|3
1614724560000|2021-03-02 22:36:00|508.72|504.72|508.72|504.72|508.72|504.72|508.71|504.71|3
1614724570000|2021-03-02 22:36:10|508.71|504.71|508.81|504.81|508.83|504.83|508.71|504.71|17
1614724580000|2021-03-02 22:36:20|508.82|504.82|508.99|504.99|508.99|504.99|508.81|504.81|15
1614724590000|2021-03-02 22:36:30|509.03|505.03|509.07|505.07|509.09|505.09|509.01|505.01|9
1614724600000|2021-03-02 22:36:40|509.05|505.05|509.08|505.08|509.09|505.09|509.05|505.05|9
1614724610000|2021-03-02 22:36:50|509.1|505.1|509.16|505.16|509.16|505.16|509.08|505.08|9
1614724620000|2021-03-02 22:37:00|509.17|505.17|509.14|505.14|509.17|505.17|509.13|505.13|7
1614724630000|2021-03-02 22:37:10|509.13|505.13|509.09|505.09|509.13|505.13|509.08|505.08|8
1614724640000|2021-03-02 22:37:20|509.08|505.08|509.07|505.07|509.08|505.08|509.05|505.05|7
1614724650000|2021-03-02 22:37:30|509.09|505.09|509.11|505.11|509.11|505.11|509.07|505.07|12
1614724660000|2021-03-02 22:37:40|509.1|505.1|509.1|505.1|509.11|505.11|509.1|505.1|3
1614724670000|2021-03-02 22:37:50|509.09|505.09|509.1|505.1|509.11|505.11|509.09|505.09|6
1614724680000|2021-03-02 22:38:00|509.09|505.09|509.09|505.09|509.11|505.11|509.09|505.09|6
1614724690000|2021-03-02 22:38:10|509.02|505.02|509.06|505.06|509.12|505.12|508.99|504.99|16
1614724700000|2021-03-02 22:38:20|509.05|505.05|509.43|505.43|509.43|505.43|509.02|505.02|28
1614724710000|2021-03-02 22:38:30|509.41|505.41|509.57|505.57|509.63|505.63|509.39|505.39|18
1614724720000|2021-03-02 22:38:40|509.54|505.54|509.53|505.53|509.54|505.54|509.5|505.5|10
1614724730000|2021-03-02 22:38:50|509.52|505.52|509.52|505.52|509.54|505.54|509.5|505.5|18
1614724740000|2021-03-02 22:39:00|509.51|505.51|509.33|505.33|509.53|505.53|509.32|505.32|22
1614724750000|2021-03-02 22:39:10|509.26|505.26|509.34|505.34|509.37|505.37|509.25|505.25|19
1614724760000|2021-03-02 22:39:20|509.33|505.33|509.3|505.3|509.36|505.36|509.2|505.2|21
1614724770000|2021-03-02 22:39:30|509.29|505.29|509.25|505.25|509.29|505.29|509.25|505.25|6
1614724780000|2021-03-02 22:39:40|509.26|505.26|509.36|505.36|509.37|505.37|509.25|505.25|17
1614724790000|2021-03-02 22:39:50|509.38|505.38|508.9|504.9|509.38|505.38|508.9|504.9|24
1614724800000|2021-03-02 22:40:00|508.87|504.87|508.99|504.99|508.99|504.99|508.84|504.84|20
1614724810000|2021-03-02 22:40:10|508.97|504.97|508.82|504.82|508.97|504.97|508.82|504.82|20
1614724820000|2021-03-02 22:40:20|508.81|504.81|508.52|504.52|508.85|504.85|508.51|504.51|23
1614724830000|2021-03-02 22:40:30|508.47|504.47|508.3|504.3|508.49|504.49|508.27|504.27|21
1614724840000|2021-03-02 22:40:40|508.31|504.31|508.63|504.63|508.63|504.63|508.27|504.27|19
1614724850000|2021-03-02 22:40:50|508.65|504.65|508.47|504.47|508.65|504.65|508.42|504.42|29
1614724860000|2021-03-02 22:41:00|508.46|504.46|508.42|504.42|508.46|504.46|508.39|504.39|22
1614724870000|2021-03-02 22:41:10|508.41|504.41|508.38|504.38|508.45|504.45|508.32|504.32|28
1614724880000|2021-03-02 22:41:20|508.42|504.42|508.53|504.53|508.53|504.53|508.36|504.36|26
1614724890000|2021-03-02 22:41:30|508.52|504.52|508.74|504.74|508.82|504.82|508.48|504.48|27
1614724900000|2021-03-02 22:41:40|508.77|504.77|508.95|504.95|508.95|504.95|508.77|504.77|7
1614724910000|2021-03-02 22:41:50|508.98|504.98|508.97|504.97|508.98|504.98|508.91|504.91|13
1614724920000|2021-03-02 22:42:00|508.96|504.96|509.05|505.05|509.08|505.08|508.96|504.96|16
1614724930000|2021-03-02 22:42:10|509.03|505.03|509.11|505.11|509.12|505.12|509|505|19
1614724940000|2021-03-02 22:42:20|509.12|505.12|509.31|505.31|509.32|505.32|509.1|505.1|22
1614724950000|2021-03-02 22:42:30|509.32|505.32|509.61|505.61|509.65|505.65|509.31|505.31|30
1614724960000|2021-03-02 22:42:40|509.64|505.64|509.74|505.74|509.88|505.88|509.59|505.59|21
1614724970000|2021-03-02 22:42:50|509.66|505.66|509.88|505.88|509.88|505.88|509.66|505.66|16
1614724980000|2021-03-02 22:43:00|509.89|505.89|509.97|505.97|509.97|505.97|509.89|505.89|19
1614724990000|2021-03-02 22:43:10|509.96|505.96|509.59|505.59|510.03|506.03|509.59|505.59|27
1614725000000|2021-03-02 22:43:20|509.49|505.49|509.49|505.49|509.58|505.58|509.3|505.3|22
1614725010000|2021-03-02 22:43:30|509.63|505.63|509.19|505.19|509.64|505.64|509.19|505.19|12
1614725020000|2021-03-02 22:43:40|508.98|504.98|508.98|504.98|509.23|505.23|508.98|504.98|4
1614725030000|2021-03-02 22:43:50|508.81|504.81|508.83|504.83|508.83|504.83|508.81|504.81|6
1614725040000|2021-03-02 22:44:00|508.84|504.84|508.83|504.83|508.84|504.84|508.83|504.83|2
1614725050000|2021-03-02 22:44:10|508.82|504.82|508.82|504.82|508.83|504.83|508.79|504.79|16
1614725060000|2021-03-02 22:44:20|508.8|504.8|508.76|504.76|508.83|504.83|508.75|504.75|9
1614725070000|2021-03-02 22:44:30|508.77|504.77|509.01|505.01|509.06|505.06|508.76|504.76|18
1614725080000|2021-03-02 22:44:40|509.02|505.02|509.15|505.15|509.15|505.15|509.02|505.02|18
1614725090000|2021-03-02 22:44:50|509.17|505.17|509.54|505.54|509.54|505.54|509.17|505.17|19
1614725100000|2021-03-02 22:45:00|509.55|505.55|509.5|505.5|509.6|505.6|509.47|505.47|14
1614725110000|2021-03-02 22:45:10|509.49|505.49|509.31|505.31|509.53|505.53|509.31|505.31|12
1614725120000|2021-03-02 22:45:20|509.34|505.34|509.23|505.23|509.34|505.34|509.22|505.22|18
1614725130000|2021-03-02 22:45:30|509.25|505.25|509.23|505.23|509.25|505.25|509.2|505.2|11
1614725140000|2021-03-02 22:45:40|509.22|505.22|509.24|505.24|509.24|505.24|509.22|505.22|5
1614725150000|2021-03-02 22:45:50|509.23|505.23|509.42|505.42|509.42|505.42|509.23|505.23|13
1614725160000|2021-03-02 22:46:00|509.41|505.41|509.46|505.46|509.46|505.46|509.41|505.41|20
1614725170000|2021-03-02 22:46:10|509.45|505.45|509.86|505.86|509.98|505.98|509.45|505.45|29
1614725180000|2021-03-02 22:46:20|509.87|505.87|510.28|506.28|510.36|506.36|509.8|505.8|17
1614725190000|2021-03-02 22:46:30|510.3|506.3|510.41|506.41|510.46|506.46|510.2|506.2|18
1614725200000|2021-03-02 22:46:40|510.48|506.48|511.27|507.27|511.27|507.27|510.48|506.48|26
1614725210000|2021-03-02 22:46:50|511.28|507.28|510.95|506.95|511.29|507.29|510.95|506.95|18
1614725220000|2021-03-02 22:47:00|510.94|506.94|510.14|506.14|510.94|506.94|510.14|506.14|23
1614725230000|2021-03-02 22:47:10|510.05|506.05|510.42|506.42|510.42|506.42|509.95|505.95|22
1614725240000|2021-03-02 22:47:20|510.4|506.4|510.68|506.68|510.7|506.7|510.17|506.17|28
1614725250000|2021-03-02 22:47:30|510.67|506.67|510.77|506.77|510.87|506.87|510.66|506.66|21
1614725260000|2021-03-02 22:47:40|510.78|506.78|510.94|506.94|510.94|506.94|510.71|506.71|29
1614725270000|2021-03-02 22:47:50|510.95|506.95|511.04|507.04|511.15|507.15|510.92|506.92|19
1614725280000|2021-03-02 22:48:00|511.08|507.08|510.89|506.89|511.22|507.22|510.89|506.89|21
1614725290000|2021-03-02 22:48:10|510.87|506.87|510.9|506.9|510.92|506.92|510.87|506.87|9
1614725300000|2021-03-02 22:48:20|510.91|506.91|511.02|507.02|511.04|507.04|510.87|506.87|13
1614725310000|2021-03-02 22:48:30|511.03|507.03|511.03|507.03|511.04|507.04|511.02|507.02|7
1614725320000|2021-03-02 22:48:40|511.06|507.06|511.12|507.12|511.12|507.12|511.06|507.06|14
1614725330000|2021-03-02 22:48:50|511.13|507.13|511.48|507.48|511.48|507.48|511.11|507.11|20
1614725340000|2021-03-02 22:49:00|511.51|507.51|511.41|507.41|511.51|507.51|511.39|507.39|13
1614725350000|2021-03-02 22:49:10|511.4|507.4|511.51|507.51|511.51|507.51|511.36|507.36|19
1614725360000|2021-03-02 22:49:20|511.52|507.52|511.53|507.53|511.55|507.55|511.52|507.52|5
1614725370000|2021-03-02 22:49:30|511.6|507.6|511.79|507.79|511.79|507.79|511.6|507.6|21
1614725380000|2021-03-02 22:49:40|511.77|507.77|512|508|512.01|508.01|511.77|507.77|18
1614725390000|2021-03-02 22:49:50|511.92|507.92|512.18|508.18|512.24|508.24|511.91|507.91|14
1614725400000|2021-03-02 22:50:00|512.2|508.2|512.29|508.29|512.3|508.3|512.2|508.2|8
1614725410000|2021-03-02 22:50:10|512.3|508.3|512.01|508.01|512.3|508.3|511.95|507.95|22
1614725420000|2021-03-02 22:50:20|512|508|511.68|507.68|512.02|508.02|511.68|507.68|14
1614725430000|2021-03-02 22:50:30|511.59|507.59|511.14|507.14|511.59|507.59|511.09|507.09|18
1614725440000|2021-03-02 22:50:40|511.15|507.15|511.12|507.12|511.16|507.16|511.1|507.1|18
1614725450000|2021-03-02 22:50:50|511.13|507.13|511.15|507.15|511.15|507.15|511.13|507.13|5
1614725460000|2021-03-02 22:51:00|511.14|507.14|510.76|506.76|511.18|507.18|510.75|506.75|21
1614725470000|2021-03-02 22:51:10|510.79|506.79|510.9|506.9|510.9|506.9|510.79|506.79|20
1614725480000|2021-03-02 22:51:20|510.92|506.92|511.7|507.7|511.7|507.7|510.92|506.92|30
1614725490000|2021-03-02 22:51:30|511.74|507.74|511.53|507.53|511.8|507.8|511.25|507.25|24
1614725500000|2021-03-02 22:51:40|511.5|507.5|511.38|507.38|511.64|507.64|511.24|507.24|25
1614725510000|2021-03-02 22:51:50|511.37|507.37|511.58|507.58|511.63|507.63|511.3|507.3|26
1614725520000|2021-03-02 22:52:00|511.64|507.64|511.81|507.81|511.82|507.82|511.63|507.63|23
1614725530000|2021-03-02 22:52:10|511.8|507.8|512.09|508.09|512.1|508.1|511.78|507.78|21
1614725540000|2021-03-02 22:52:20|512.11|508.11|512.16|508.16|512.16|508.16|512.11|508.11|5
1614725550000|2021-03-02 22:52:30|512.17|508.17|512.23|508.23|512.23|508.23|512.13|508.13|12
1614725560000|2021-03-02 22:52:40|512.24|508.24|512.22|508.22|512.24|508.24|512.22|508.22|8
1614725570000|2021-03-02 22:52:50|512.25|508.25|512.31|508.31|512.31|508.31|512.25|508.25|3
1614725580000|2021-03-02 22:53:00|512.32|508.32|512.35|508.35|512.35|508.35|512.32|508.32|8
1614725590000|2021-03-02 22:53:10|512.34|508.34|512.34|508.34|512.35|508.35|512.33|508.33|8
1614725600000|2021-03-02 22:53:20|512.25|508.25|512.06|508.06|512.25|508.25|512.05|508.05|11
1614725610000|2021-03-02 22:53:30|512.05|508.05|512.08|508.08|512.1|508.1|511.97|507.97|9
1614725620000|2021-03-02 22:53:40|512.09|508.09|512.15|508.15|512.21|508.21|512.08|508.08|14
1614725630000|2021-03-02 22:53:50|512.12|508.12|511.85|507.85|512.12|508.12|511.84|507.84|24
1614725640000|2021-03-02 22:54:00|511.83|507.83|511.73|507.73|511.84|507.84|511.66|507.66|19
1614725650000|2021-03-02 22:54:10|511.75|507.75|511.87|507.87|511.87|507.87|511.73|507.73|19
1614725660000|2021-03-02 22:54:20|511.82|507.82|511.99|507.99|511.99|507.99|511.81|507.81|18
1614725670000|2021-03-02 22:54:30|512.01|508.01|512.1|508.1|512.12|508.12|512.01|508.01|10
1614725680000|2021-03-02 22:54:40|512.11|508.11|512.17|508.17|512.17|508.17|512.11|508.11|6
1614725690000|2021-03-02 22:54:50|512.16|508.16|512.17|508.17|512.18|508.18|512.16|508.16|14
1614725700000|2021-03-02 22:55:00|512.15|508.15|512.12|508.12|512.15|508.15|512.11|508.11|9
1614725710000|2021-03-02 22:55:10|512.13|508.13|512.31|508.31|512.32|508.32|512.13|508.13|16
1614725720000|2021-03-02 22:55:20|512.3|508.3|512.26|508.26|512.3|508.3|512.26|508.26|5
1614725730000|2021-03-02 22:55:30|512.25|508.25|512.32|508.32|512.32|508.32|512.23|508.23|13
1614725740000|2021-03-02 22:55:40|512.31|508.31|512.33|508.33|512.34|508.34|512.31|508.31|8
1614725750000|2021-03-02 22:55:50|512.31|508.31|512.34|508.34|512.35|508.35|512.31|508.31|8
1614725760000|2021-03-02 22:56:00|512.33|508.33|512.45|508.45|512.45|508.45|512.33|508.33|6
1614725770000|2021-03-02 22:56:10|512.44|508.44|512.45|508.45|512.45|508.45|512.43|508.43|6
1614725780000|2021-03-02 22:56:20|512.46|508.46|512.46|508.46|512.46|508.46|512.45|508.45|3
1614725790000|2021-03-02 22:56:30|512.5|508.5|512.66|508.66|512.75|508.75|512.5|508.5|15
1614725800000|2021-03-02 22:56:40|512.67|508.67|512.69|508.69|512.69|508.69|512.66|508.66|4
1614725810000|2021-03-02 22:56:50|512.7|508.7|512.87|508.87|512.94|508.94|512.7|508.7|9
1614725820000|2021-03-02 22:57:00|512.83|508.83|512.96|508.96|512.96|508.96|512.8|508.8|18
1614725830000|2021-03-02 22:57:10|512.97|508.97|513.02|509.02|513.02|509.02|512.96|508.96|6
1614725840000|2021-03-02 22:57:20|513.11|509.11|513.3|509.3|513.31|509.31|513.05|509.05|15
1614725850000|2021-03-02 22:57:30|513.36|509.36|513.45|509.45|513.45|509.45|513.36|509.36|8
1614725860000|2021-03-02 22:57:40|513.41|509.41|513.54|509.54|513.54|509.54|513.41|509.41|10
1614725870000|2021-03-02 22:57:50|513.51|509.51|513.45|509.45|513.54|509.54|513.42|509.42|23
1614725880000|2021-03-02 22:58:00|513.44|509.44|512.74|508.74|513.44|509.44|512.68|508.68|31
1614725890000|2021-03-02 22:58:10|512.7|508.7|512.41|508.41|512.73|508.73|512.21|508.21|19
1614725900000|2021-03-02 22:58:20|512.4|508.4|512.69|508.69|512.69|508.69|512.25|508.25|26
1614725910000|2021-03-02 22:58:30|512.71|508.71|512.78|508.78|512.79|508.79|512.65|508.65|14
1614725920000|2021-03-02 22:58:40|512.8|508.8|512.82|508.82|512.95|508.95|512.75|508.75|17
1614725930000|2021-03-02 22:58:50|512.83|508.83|513.09|509.09|513.1|509.1|512.74|508.74|11
1614725940000|2021-03-02 22:59:00|513.1|509.1|512.93|508.93|513.1|509.1|512.87|508.87|24
1614725950000|2021-03-02 22:59:10|512.95|508.95|513.15|509.15|513.2|509.2|512.92|508.92|11
1614725960000|2021-03-02 22:59:20|513.16|509.16|513.33|509.33|513.44|509.44|513.15|509.15|22
1614725970000|2021-03-02 22:59:30|513.3|509.3|512.89|508.89|513.32|509.32|512.89|508.89|29
1614725980000|2021-03-02 22:59:40|512.87|508.87|512.83|508.83|512.87|508.87|512.77|508.77|15
1614725990000|2021-03-02 22:59:50|512.84|508.84|512.87|508.87|512.89|508.89|512.83|508.83|11
1614726000000|2021-03-02 23:00:00|512.88|508.88|512.8|508.8|512.88|508.88|512.69|508.69|15
1614726010000|2021-03-02 23:00:10|512.82|508.82|513.32|509.32|513.33|509.33|512.8|508.8|19
1614726020000|2021-03-02 23:00:20|513.39|509.39|513.39|509.39|513.49|509.49|513.35|509.35|15
1614726030000|2021-03-02 23:00:30|513.36|509.36|512.74|508.74|513.36|509.36|512.74|508.74|31
1614726040000|2021-03-02 23:00:40|512.73|508.73|512.45|508.45|512.73|508.73|512.27|508.27|19
1614726050000|2021-03-02 23:00:50|512.44|508.44|512.9|508.9|512.9|508.9|512.38|508.38|28
1614726060000|2021-03-02 23:01:00|512.89|508.89|512.71|508.71|512.89|508.89|512.65|508.65|25
1614726070000|2021-03-02 23:01:10|512.69|508.69|512.58|508.58|512.69|508.69|512.58|508.58|12
1614726080000|2021-03-02 23:01:20|512.55|508.55|512.48|508.48|512.55|508.55|512.39|508.39|23
1614726090000|2021-03-02 23:01:30|512.49|508.49|512.44|508.44|512.49|508.49|512.38|508.38|20
1614726100000|2021-03-02 23:01:40|512.45|508.45|512.79|508.79|512.87|508.87|512.38|508.38|26
1614726110000|2021-03-02 23:01:50|512.82|508.82|512.79|508.79|512.84|508.84|512.77|508.77|19
1614726120000|2021-03-02 23:02:00|512.78|508.78|512.77|508.77|512.79|508.79|512.52|508.52|28
1614726130000|2021-03-02 23:02:10|512.78|508.78|512.79|508.79|512.85|508.85|512.68|508.68|19
1614726140000|2021-03-02 23:02:20|512.78|508.78|513.04|509.04|513.04|509.04|512.78|508.78|23
1614726150000|2021-03-02 23:02:30|513.05|509.05|513.28|509.28|513.29|509.29|513.02|509.02|25
1614726160000|2021-03-02 23:02:40|513.27|509.27|513.1|509.1|513.27|509.27|513.1|509.1|27
1614726170000|2021-03-02 23:02:50|513.12|509.12|512.85|508.85|513.12|509.12|512.8|508.8|18
1614726180000|2021-03-02 23:03:00|512.83|508.83|512.86|508.86|512.98|508.98|512.82|508.82|18
1614726190000|2021-03-02 23:03:10|512.9|508.9|512.98|508.98|513|509|512.87|508.87|20
1614726200000|2021-03-02 23:03:20|513.01|509.01|513.15|509.15|513.17|509.17|512.97|508.97|23
1614726210000|2021-03-02 23:03:30|513.14|509.14|513.2|509.2|513.2|509.2|513.08|509.08|12
1614726220000|2021-03-02 23:03:40|513.24|509.24|513.43|509.43|513.43|509.43|513.24|509.24|14
1614726230000|2021-03-02 23:03:50|513.44|509.44|513.5|509.5|513.53|509.53|513.35|509.35|14
1614726240000|2021-03-02 23:04:00|513.35|509.35|513.19|509.19|513.35|509.35|512.98|508.98|26
1614726250000|2021-03-02 23:04:10|513.21|509.21|514.19|510.19|514.19|510.19|513.16|509.16|32
1614726260000|2021-03-02 23:04:20|514.2|510.2|514.32|510.32|514.43|510.43|514.2|510.2|26
1614726270000|2021-03-02 23:04:30|514.31|510.31|513.86|509.86|514.32|510.32|513.75|509.75|29
1614726280000|2021-03-02 23:04:40|513.85|509.85|513.8|509.8|513.88|509.88|513.73|509.73|22
1614726290000|2021-03-02 23:04:50|513.79|509.79|514.28|510.28|514.38|510.38|513.79|509.79|29
1614726300000|2021-03-02 23:05:00|514.26|510.26|513.98|509.98|514.36|510.36|513.98|509.98|24
1614726310000|2021-03-02 23:05:10|513.99|509.99|513.68|509.68|513.99|509.99|513.68|509.68|31
1614726320000|2021-03-02 23:05:20|513.62|509.62|512.93|508.93|513.62|509.62|512.93|508.93|27
1614726330000|2021-03-02 23:05:30|512.92|508.92|513.79|509.79|513.8|509.8|512.92|508.92|31
1614726340000|2021-03-02 23:05:40|513.78|509.78|513.96|509.96|514|510|513.78|509.78|22
1614726350000|2021-03-02 23:05:50|513.99|509.99|514.15|510.15|514.56|510.56|513.99|509.99|27
1614726360000|2021-03-02 23:06:00|514.17|510.17|515.27|511.27|515.27|511.27|514.13|510.13|37
1614726370000|2021-03-02 23:06:10|515.28|511.28|515.77|511.77|515.77|511.77|515.19|511.19|26
1614726380000|2021-03-02 23:06:20|515.78|511.78|516.67|512.67|516.67|512.67|515.78|511.78|32
1614726390000|2021-03-02 23:06:30|516.69|512.69|516.43|512.43|516.75|512.75|516.27|512.27|29
1614726400000|2021-03-02 23:06:40|516.45|512.45|516.92|512.92|516.93|512.93|516.45|512.45|29
1614726410000|2021-03-02 23:06:50|516.77|512.77|516.61|512.61|516.88|512.88|516.55|512.55|31
1614726420000|2021-03-02 23:07:00|516.64|512.64|515.93|511.93|516.79|512.79|515.93|511.93|33
1614726430000|2021-03-02 23:07:10|515.94|511.94|515.84|511.84|516.04|512.04|515.81|511.81|33
1614726440000|2021-03-02 23:07:20|515.82|511.82|516.36|512.36|516.38|512.38|515.82|511.82|39
1614726450000|2021-03-02 23:07:30|516.38|512.38|516.8|512.8|516.85|512.85|516.34|512.34|30
1614726460000|2021-03-02 23:07:40|516.79|512.79|516.82|512.82|516.88|512.88|516.78|512.78|33
1614726470000|2021-03-02 23:07:50|516.84|512.84|517.03|513.03|517.04|513.04|516.5|512.5|32
1614726480000|2021-03-02 23:08:00|516.99|512.99|517.22|513.22|517.22|513.22|516.73|512.73|25
1614726490000|2021-03-02 23:08:10|517.23|513.23|517.21|513.21|517.39|513.39|517.15|513.15|19
1614726500000|2021-03-02 23:08:20|517.22|513.22|517.32|513.32|517.34|513.34|517.21|513.21|27
1614726510000|2021-03-02 23:08:30|517.33|513.33|517.58|513.58|517.58|513.58|517.32|513.32|24
1614726520000|2021-03-02 23:08:40|517.6|513.6|517.64|513.64|517.79|513.79|517.3|513.3|30
1614726530000|2021-03-02 23:08:50|517.66|513.66|517.7|513.7|517.77|513.77|517.61|513.61|27
1614726540000|2021-03-02 23:09:00|517.69|513.69|517.47|513.47|517.84|513.84|517.47|513.47|27
1614726550000|2021-03-02 23:09:10|517.46|513.46|517.72|513.72|517.78|513.78|517.4|513.4|32
1614726560000|2021-03-02 23:09:20|517.64|513.64|517.67|513.67|517.7|513.7|517.53|513.53|30
1614726570000|2021-03-02 23:09:30|517.61|513.61|517.74|513.74|517.76|513.76|517.56|513.56|28
1614726580000|2021-03-02 23:09:40|517.73|513.73|517.92|513.92|517.92|513.92|517.71|513.71|20
1614726590000|2021-03-02 23:09:50|517.91|513.91|518.2|514.2|518.2|514.2|517.91|513.91|15
1614726600000|2021-03-02 23:10:00|518.15|514.15|518.25|514.25|518.25|514.25|517.93|513.93|26
1614726610000|2021-03-02 23:10:10|518.24|514.24|518.92|514.92|519.02|515.02|518.18|514.18|28
1614726620000|2021-03-02 23:10:20|518.94|514.94|518.99|514.99|518.99|514.99|518.82|514.82|16
1614726630000|2021-03-02 23:10:30|518.96|514.96|519.07|515.07|519.15|515.15|518.95|514.95|18
1614726640000|2021-03-02 23:10:40|519.08|515.08|519.33|515.33|519.4|515.4|518.94|514.94|30
1614726650000|2021-03-02 23:10:50|519.28|515.28|519.36|515.36|519.48|515.48|519.28|515.28|28
1614726660000|2021-03-02 23:11:00|519.22|515.22|518.1|514.1|519.22|515.22|518.09|514.09|35
1614726670000|2021-03-02 23:11:10|518.05|514.05|517.98|513.98|518.19|514.19|517.78|513.78|34
1614726680000|2021-03-02 23:11:20|517.9|513.9|517.65|513.65|518.27|514.27|517.65|513.65|31
1614726690000|2021-03-02 23:11:30|517.67|513.67|517.44|513.44|517.72|513.72|517.44|513.44|29
1614726700000|2021-03-02 23:11:40|517.42|513.42|516.31|512.31|517.63|513.63|516.31|512.31|33
1614726710000|2021-03-02 23:11:50|516.37|512.37|516.82|512.82|516.88|512.88|516.37|512.37|33
1614726720000|2021-03-02 23:12:00|516.71|512.71|516.59|512.59|517.25|513.25|516.58|512.58|36
1614726730000|2021-03-02 23:12:10|516.81|512.81|517.5|513.5|517.5|513.5|516.65|512.65|26
1614726740000|2021-03-02 23:12:20|517.51|513.51|517.65|513.65|517.87|513.87|517.51|513.51|26
1614726750000|2021-03-02 23:12:30|517.63|513.63|517.52|513.52|517.67|513.67|517.52|513.52|26
1614726760000|2021-03-02 23:12:40|517.51|513.51|518.67|514.67|518.67|514.67|517.49|513.49|34
1614726770000|2021-03-02 23:12:50|518.68|514.68|518.14|514.14|518.72|514.72|517.92|513.92|35
1614726780000|2021-03-02 23:13:00|518.15|514.15|518.16|514.16|518.5|514.5|518.09|514.09|30
1614726790000|2021-03-02 23:13:10|518.19|514.19|518.33|514.33|518.37|514.37|518.12|514.12|32
1614726800000|2021-03-02 23:13:20|518.32|514.32|517.93|513.93|518.57|514.57|517.93|513.93|32
1614726810000|2021-03-02 23:13:30|517.92|513.92|517.78|513.78|517.94|513.94|517.65|513.65|35
1614726820000|2021-03-02 23:13:40|517.76|513.76|517.65|513.65|517.82|513.82|517.61|513.61|28
1614726830000|2021-03-02 23:13:50|517.66|513.66|517.88|513.88|517.89|513.89|517.55|513.55|36
1614726840000|2021-03-02 23:14:00|517.86|513.86|517.94|513.94|518.36|514.36|517.72|513.72|34
1614726850000|2021-03-02 23:14:10|517.98|513.98|518.03|514.03|518.37|514.37|517.98|513.98|35
1614726860000|2021-03-02 23:14:20|518.06|514.06|518.36|514.36|518.4|514.4|518.05|514.05|32
1614726870000|2021-03-02 23:14:30|518.32|514.32|518.33|514.33|518.37|514.37|518.21|514.21|25
1614726880000|2021-03-02 23:14:40|518.28|514.28|518.32|514.32|518.36|514.36|518.25|514.25|25
1614726890000|2021-03-02 23:14:50|518.34|514.34|518.11|514.11|518.34|514.34|518.11|514.11|15
1614726900000|2021-03-02 23:15:00|518.13|514.13|518.09|514.09|518.15|514.15|518.08|514.08|16
1614726910000|2021-03-02 23:15:10|518.03|514.03|517.93|513.93|518.03|514.03|517.6|513.6|28
1614726920000|2021-03-02 23:15:20|517.89|513.89|518|514|518.06|514.06|517.87|513.87|29
1614726930000|2021-03-02 23:15:30|518.06|514.06|518.01|514.01|518.13|514.13|517.94|513.94|26
1614726940000|2021-03-02 23:15:40|518.04|514.04|517.97|513.97|518.08|514.08|517.87|513.87|27
1614726950000|2021-03-02 23:15:50|517.98|513.98|517.94|513.94|518.05|514.05|517.92|513.92|25
1614726960000|2021-03-02 23:16:00|517.93|513.93|518.09|514.09|518.11|514.11|517.91|513.91|21
1614726970000|2021-03-02 23:16:10|518.1|514.1|518.27|514.27|518.31|514.31|518.1|514.1|20
1614726980000|2021-03-02 23:16:20|518.31|514.31|518.22|514.22|518.31|514.31|518.11|514.11|26
1614726990000|2021-03-02 23:16:30|518.2|514.2|517.87|513.87|518.22|514.22|517.85|513.85|29
1614727000000|2021-03-02 23:16:40|517.88|513.88|517.55|513.55|517.88|513.88|517.54|513.54|29
1614727010000|2021-03-02 23:16:50|517.58|513.58|517.4|513.4|517.66|513.66|517.4|513.4|25
1614727020000|2021-03-02 23:17:00|517.39|513.39|517.26|513.26|517.43|513.43|517.09|513.09|19
1614727030000|2021-03-02 23:17:10|516.9|512.9|517.26|513.26|517.46|513.46|516.9|512.9|37
1614727040000|2021-03-02 23:17:20|517.27|513.27|516.96|512.96|517.47|513.47|516.84|512.84|32
1614727050000|2021-03-02 23:17:30|516.92|512.92|516.98|512.98|517.06|513.06|516.88|512.88|30
1614727060000|2021-03-02 23:17:40|516.97|512.97|516.86|512.86|517|513|516.86|512.86|24
1614727070000|2021-03-02 23:17:50|516.82|512.82|516.74|512.74|516.83|512.83|516.7|512.7|24
1614727080000|2021-03-02 23:18:00|516.73|512.73|516.57|512.57|516.8|512.8|516.53|512.53|23
1614727090000|2021-03-02 23:18:10|516.58|512.58|517.13|513.13|517.13|513.13|516.57|512.57|32
1614727100000|2021-03-02 23:18:20|517.15|513.15|517.3|513.3|517.3|513.3|517.15|513.15|29
1614727110000|2021-03-02 23:18:30|517.29|513.29|516.92|512.92|517.29|513.29|516.88|512.88|33
1614727120000|2021-03-02 23:18:40|516.91|512.91|516.8|512.8|516.91|512.91|516.8|512.8|8
1614727130000|2021-03-02 23:18:50|516.81|512.81|516.68|512.68|516.81|512.81|516.67|512.67|21
1614727140000|2021-03-02 23:19:00|516.71|512.71|516.13|512.13|516.73|512.73|516.09|512.09|26
1614727150000|2021-03-02 23:19:10|516.12|512.12|516.5|512.5|516.51|512.51|516.12|512.12|27
1614727160000|2021-03-02 23:19:20|516.46|512.46|516.41|512.41|516.48|512.48|516.37|512.37|23
1614727170000|2021-03-02 23:19:30|516.4|512.4|516.03|512.03|516.4|512.4|516.01|512.01|25
1614727180000|2021-03-02 23:19:40|516.02|512.02|515.87|511.87|516.02|512.02|515.86|511.86|20
1614727190000|2021-03-02 23:19:50|515.86|511.86|515.96|511.96|516.07|512.07|515.86|511.86|22
1614727200000|2021-03-02 23:20:00|515.97|511.97|516.26|512.26|516.31|512.31|515.97|511.97|30
1614727210000|2021-03-02 23:20:10|516.27|512.27|516.51|512.51|516.51|512.51|516.23|512.23|26
1614727220000|2021-03-02 23:20:20|516.6|512.6|516.9|512.9|516.9|512.9|516.59|512.59|23
1614727230000|2021-03-02 23:20:30|516.94|512.94|516.4|512.4|517.22|513.22|516.24|512.24|33
1614727240000|2021-03-02 23:20:40|516.47|512.47|516.26|512.26|516.5|512.5|516.24|512.24|24
1614727250000|2021-03-02 23:20:50|516.27|512.27|515.94|511.94|516.31|512.31|515.93|511.93|24
1614727260000|2021-03-02 23:21:00|515.93|511.93|515.98|511.98|516.06|512.06|515.9|511.9|29
1614727270000|2021-03-02 23:21:10|516.05|512.05|516.32|512.32|516.49|512.49|515.95|511.95|32
1614727280000|2021-03-02 23:21:20|516.33|512.33|516.22|512.22|516.49|512.49|516.22|512.22|23
1614727290000|2021-03-02 23:21:30|516.23|512.23|516.5|512.5|516.55|512.55|516.23|512.23|30
1614727300000|2021-03-02 23:21:40|516.54|512.54|515.87|511.87|516.54|512.54|515.87|511.87|30
1614727310000|2021-03-02 23:21:50|515.88|511.88|516|512|516.06|512.06|515.83|511.83|28
1614727320000|2021-03-02 23:22:00|515.97|511.97|516.24|512.24|516.27|512.27|515.91|511.91|34
1614727330000|2021-03-02 23:22:10|516.25|512.25|516.17|512.17|516.36|512.36|515.81|511.81|34
1614727340000|2021-03-02 23:22:20|516.27|512.27|516.2|512.2|516.43|512.43|516.19|512.19|34
1614727350000|2021-03-02 23:22:30|516.14|512.14|515.86|511.86|516.15|512.15|515.86|511.86|24
1614727360000|2021-03-02 23:22:40|515.85|511.85|515.88|511.88|516.05|512.05|515.8|511.8|34
1614727370000|2021-03-02 23:22:50|515.9|511.9|515.72|511.72|516.1|512.1|515.71|511.71|30
1614727380000|2021-03-02 23:23:00|515.71|511.71|515.99|511.99|516.02|512.02|515.65|511.65|33
1614727390000|2021-03-02 23:23:10|516.02|512.02|516.02|512.02|516.07|512.07|515.92|511.92|28
1614727400000|2021-03-02 23:23:20|516.03|512.03|516.28|512.28|516.32|512.32|515.98|511.98|28
1614727410000|2021-03-02 23:23:30|516.32|512.32|516.51|512.51|516.53|512.53|516.21|512.21|27
1614727420000|2021-03-02 23:23:40|516.52|512.52|516.82|512.82|516.95|512.95|516.5|512.5|30
1614727430000|2021-03-02 23:23:50|516.86|512.86|516.97|512.97|517.06|513.06|516.86|512.86|21
1614727440000|2021-03-02 23:24:00|516.91|512.91|516.68|512.68|516.97|512.97|516.68|512.68|35
1614727450000|2021-03-02 23:24:10|516.67|512.67|516.13|512.13|516.67|512.67|516.13|512.13|34
1614727460000|2021-03-02 23:24:20|516.12|512.12|516.14|512.14|516.31|512.31|515.94|511.94|29
1614727470000|2021-03-02 23:24:30|516.23|512.23|516.08|512.08|516.23|512.23|516.08|512.08|21
1614727480000|2021-03-02 23:24:40|516.07|512.07|516.36|512.36|516.37|512.37|515.94|511.94|23
1614727490000|2021-03-02 23:24:50|516.37|512.37|516.39|512.39|516.5|512.5|516.37|512.37|13
1614727500000|2021-03-02 23:25:00|516.38|512.38|516|512|516.38|512.38|515.99|511.99|17
1614727510000|2021-03-02 23:25:10|515.95|511.95|515.72|511.72|515.95|511.95|515.7|511.7|32
1614727520000|2021-03-02 23:25:20|515.73|511.73|515.74|511.74|515.97|511.97|515.65|511.65|33
1614727530000|2021-03-02 23:25:30|515.72|511.72|515.86|511.86|515.91|511.91|515.7|511.7|22
1614727540000|2021-03-02 23:25:40|515.85|511.85|515.82|511.82|515.86|511.86|515.78|511.78|11
1614727550000|2021-03-02 23:25:50|515.81|511.81|515.78|511.78|515.85|511.85|515.77|511.77|22
1614727560000|2021-03-02 23:26:00|515.77|511.77|515.98|511.98|516|512|515.76|511.76|22
1614727570000|2021-03-02 23:26:10|515.99|511.99|516.19|512.19|516.26|512.26|515.96|511.96|21
1614727580000|2021-03-02 23:26:20|516.17|512.17|515.97|511.97|516.19|512.19|515.96|511.96|22
1614727590000|2021-03-02 23:26:30|515.94|511.94|515.83|511.83|515.94|511.94|515.77|511.77|22
1614727600000|2021-03-02 23:26:40|515.84|511.84|515.78|511.78|515.93|511.93|515.76|511.76|21
1614727610000|2021-03-02 23:26:50|515.77|511.77|515.69|511.69|515.84|511.84|515.69|511.69|19
1614727620000|2021-03-02 23:27:00|515.71|511.71|516.13|512.13|516.2|512.2|515.71|511.71|34
1614727630000|2021-03-02 23:27:10|516.12|512.12|516.07|512.07|516.31|512.31|516.06|512.06|29
1614727640000|2021-03-02 23:27:20|516.08|512.08|515.85|511.85|516.08|512.08|515.82|511.82|23
1614727650000|2021-03-02 23:27:30|515.84|511.84|515.93|511.93|516.05|512.05|515.84|511.84|17
1614727660000|2021-03-02 23:27:40|515.96|511.96|515.96|511.96|516.03|512.03|515.92|511.92|23
1614727670000|2021-03-02 23:27:50|515.99|511.99|515.82|511.82|515.99|511.99|515.76|511.76|29
1614727680000|2021-03-02 23:28:00|515.79|511.79|515.97|511.97|515.99|511.99|515.79|511.79|15
1614727690000|2021-03-02 23:28:10|515.94|511.94|515.8|511.8|515.98|511.98|515.7|511.7|24
1614727700000|2021-03-02 23:28:20|515.79|511.79|515.81|511.81|515.86|511.86|515.79|511.79|16
1614727710000|2021-03-02 23:28:30|515.8|511.8|515.97|511.97|516.1|512.1|515.8|511.8|26
1614727720000|2021-03-02 23:28:40|515.96|511.96|515.76|511.76|515.96|511.96|515.76|511.76|26
1614727730000|2021-03-02 23:28:50|515.75|511.75|515.72|511.72|515.8|511.8|515.53|511.53|26
1614727740000|2021-03-02 23:29:00|515.7|511.7|515.59|511.59|515.77|511.77|515.49|511.49|23
1614727750000|2021-03-02 23:29:10|515.49|511.49|516.12|512.12|516.16|512.16|515.44|511.44|30
1614727760000|2021-03-02 23:29:20|516.11|512.11|516.16|512.16|516.41|512.41|516.06|512.06|25
1614727770000|2021-03-02 23:29:30|516.11|512.11|515.86|511.86|516.16|512.16|515.74|511.74|31
1614727780000|2021-03-02 23:29:40|515.85|511.85|515.81|511.81|515.92|511.92|515.75|511.75|20
1614727790000|2021-03-02 23:29:50|515.82|511.82|515.62|511.62|516.13|512.13|515.62|511.62|26
1614727800000|2021-03-02 23:30:00|515.64|511.64|516.01|512.01|516.01|512.01|515.52|511.52|30
1614727810000|2021-03-02 23:30:10|516.02|512.02|515.79|511.79|516.12|512.12|515.7|511.7|26
1614727820000|2021-03-02 23:30:20|515.82|511.82|515.76|511.76|515.84|511.84|515.72|511.72|18
1614727830000|2021-03-02 23:30:30|515.86|511.86|516.1|512.1|516.14|512.14|515.86|511.86|30
1614727840000|2021-03-02 23:30:40|516.09|512.09|515.98|511.98|516.17|512.17|515.81|511.81|26
1614727850000|2021-03-02 23:30:50|515.99|511.99|516.47|512.47|516.47|512.47|515.96|511.96|24
1614727860000|2021-03-02 23:31:00|516.5|512.5|516.04|512.04|516.5|512.5|515.9|511.9|32
1614727870000|2021-03-02 23:31:10|516.03|512.03|516.07|512.07|516.07|512.07|515.92|511.92|27
1614727880000|2021-03-02 23:31:20|516.06|512.06|516.51|512.51|516.51|512.51|516.06|512.06|31
1614727890000|2021-03-02 23:31:30|516.5|512.5|516.68|512.68|516.69|512.69|516.44|512.44|26
1614727900000|2021-03-02 23:31:40|516.66|512.66|516.5|512.5|516.71|512.71|516.48|512.48|30
1614727910000|2021-03-02 23:31:50|516.42|512.42|516.56|512.56|516.57|512.57|516.36|512.36|27
1614727920000|2021-03-02 23:32:00|516.54|512.54|516.36|512.36|516.56|512.56|516.36|512.36|9
1614729600000|2021-03-03 00:00:00|519.69|515.69|519.34|515.34|519.8|515.8|519.34|515.34|26
1614729610000|2021-03-03 00:00:10|519.32|515.32|519.07|515.07|519.44|515.44|519.05|515.05|22
1614729620000|2021-03-03 00:00:20|519.08|515.08|518.92|514.92|519.08|515.08|518.65|514.65|33
1614729630000|2021-03-03 00:00:30|518.91|514.91|518.59|514.59|519.08|515.08|518.39|514.39|37
1614729640000|2021-03-03 00:00:40|518.63|514.63|518.89|514.89|519.01|515.01|518.63|514.63|28
1614729650000|2021-03-03 00:00:50|518.82|514.82|518.11|514.11|518.82|514.82|518.11|514.11|29
1614729660000|2021-03-03 00:01:00|518.14|514.14|518.39|514.39|518.44|514.44|518.12|514.12|27
1614729670000|2021-03-03 00:01:10|518.4|514.4|518.53|514.53|518.61|514.61|518.39|514.39|27
1614729680000|2021-03-03 00:01:20|518.52|514.52|518.2|514.2|518.52|514.52|518.15|514.15|32
1614729690000|2021-03-03 00:01:30|518.22|514.22|518.5|514.5|518.5|514.5|518.22|514.22|31
1614729700000|2021-03-03 00:01:40|518.53|514.53|518.35|514.35|518.63|514.63|518.31|514.31|34
1614729710000|2021-03-03 00:01:50|518.36|514.36|518.08|514.08|518.36|514.36|518.03|514.03|28
1614729720000|2021-03-03 00:02:00|518.11|514.11|518.22|514.22|518.51|514.51|518.09|514.09|36
1614729730000|2021-03-03 00:02:10|518.31|514.31|517.75|513.75|518.36|514.36|517.74|513.74|29
1614729740000|2021-03-03 00:02:20|517.78|513.78|517.92|513.92|518|514|517.78|513.78|31
1614729750000|2021-03-03 00:02:30|517.93|513.93|517.64|513.64|517.96|513.96|517.64|513.64|23
1614729760000|2021-03-03 00:02:40|517.65|513.65|518.02|514.02|518.03|514.03|517.5|513.5|30
1614729770000|2021-03-03 00:02:50|518.04|514.04|517.65|513.65|518.04|514.04|517.23|513.23|29
1614729780000|2021-03-03 00:03:00|517.72|513.72|517.43|513.43|517.75|513.75|517.43|513.43|30
1614729790000|2021-03-03 00:03:10|517.41|513.41|517.53|513.53|517.6|513.6|517.18|513.18|33
1614729800000|2021-03-03 00:03:20|517.54|513.54|517.17|513.17|517.55|513.55|517.05|513.05|35
1614729810000|2021-03-03 00:03:30|517.18|513.18|517.6|513.6|517.64|513.64|517.15|513.15|30
1614729820000|2021-03-03 00:03:40|517.53|513.53|517.57|513.57|517.79|513.79|517.5|513.5|30
1614729830000|2021-03-03 00:03:50|517.59|513.59|517.67|513.67|517.67|513.67|517.41|513.41|31
1614729840000|2021-03-03 00:04:00|517.66|513.66|517.53|513.53|517.66|513.66|517.48|513.48|34
1614729850000|2021-03-03 00:04:10|517.48|513.48|517.01|513.01|517.48|513.48|516.99|512.99|31
1614729860000|2021-03-03 00:04:20|517|513|517.32|513.32|517.32|513.32|516.98|512.98|23
1614729870000|2021-03-03 00:04:30|517.3|513.3|517.11|513.11|517.3|513.3|516.95|512.95|29
1614729880000|2021-03-03 00:04:40|517.12|513.12|516.86|512.86|517.12|513.12|516.73|512.73|23
1614729890000|2021-03-03 00:04:50|516.85|512.85|516.01|512.01|516.95|512.95|516.01|512.01|33
1614729900000|2021-03-03 00:05:00|516.04|512.04|515.4|511.4|516.27|512.27|515.4|511.4|35
1614729910000|2021-03-03 00:05:10|515.46|511.46|514.69|510.69|515.47|511.47|514.69|510.69|24
1614729920000|2021-03-03 00:05:20|514.71|510.71|514.71|510.71|514.75|510.75|514.44|510.44|35
1614729930000|2021-03-03 00:05:30|514.75|510.75|514.31|510.31|515.02|511.02|514.29|510.29|34
1614729940000|2021-03-03 00:05:40|514.29|510.29|513.95|509.95|514.29|510.29|513.86|509.86|29
1614729950000|2021-03-03 00:05:50|513.94|509.94|513.83|509.83|514.25|510.25|513.83|509.83|22
1614729960000|2021-03-03 00:06:00|513.75|509.75|514.13|510.13|514.13|510.13|513.69|509.69|27
1614729970000|2021-03-03 00:06:10|513.99|509.99|514.45|510.45|514.49|510.49|513.99|509.99|30
1614729980000|2021-03-03 00:06:20|514.64|510.64|514.4|510.4|514.64|510.64|514.2|510.2|37
1614729990000|2021-03-03 00:06:30|514.33|510.33|514.76|510.76|514.87|510.87|514.28|510.28|34
1614730000000|2021-03-03 00:06:40|514.86|510.86|515.12|511.12|515.32|511.32|514.8|510.8|30
1614730010000|2021-03-03 00:06:50|515.13|511.13|515.34|511.34|515.45|511.45|515.13|511.13|22
1614730020000|2021-03-03 00:07:00|515.36|511.36|515.19|511.19|515.39|511.39|514.95|510.95|30
1614730030000|2021-03-03 00:07:10|515.24|511.24|515.17|511.17|515.57|511.57|515.16|511.16|30
1614730040000|2021-03-03 00:07:20|515.14|511.14|514.62|510.62|515.15|511.15|514.61|510.61|34
1614730050000|2021-03-03 00:07:30|514.5|510.5|514.14|510.14|514.51|510.51|514.11|510.11|32
1614730060000|2021-03-03 00:07:40|514.11|510.11|514.34|510.34|514.34|510.34|513.99|509.99|23
1614730070000|2021-03-03 00:07:50|514.36|510.36|514.54|510.54|514.65|510.65|514.36|510.36|32
1614730080000|2021-03-03 00:08:00|514.65|510.65|514.56|510.56|514.75|510.75|514.39|510.39|32
1614730090000|2021-03-03 00:08:10|514.51|510.51|514.66|510.66|514.96|510.96|514.46|510.46|30
1614730100000|2021-03-03 00:08:20|514.72|510.72|514.59|510.59|514.95|510.95|514.59|510.59|25
1614730110000|2021-03-03 00:08:30|514.63|510.63|514.7|510.7|514.7|510.7|514.5|510.5|30
1614730120000|2021-03-03 00:08:40|514.75|510.75|514.8|510.8|514.87|510.87|514.75|510.75|32
1614730130000|2021-03-03 00:08:50|514.82|510.82|514.92|510.92|514.96|510.96|514.8|510.8|24
1614730140000|2021-03-03 00:09:00|514.93|510.93|515|511|515.14|511.14|514.89|510.89|29
1614730150000|2021-03-03 00:09:10|514.92|510.92|514.75|510.75|514.98|510.98|514.69|510.69|27
1614730160000|2021-03-03 00:09:20|514.74|510.74|514.64|510.64|514.76|510.76|514.64|510.64|27
1614730170000|2021-03-03 00:09:30|514.63|510.63|514.35|510.35|514.67|510.67|514.25|510.25|25
1614730180000|2021-03-03 00:09:40|514.28|510.28|513.99|509.99|514.31|510.31|513.98|509.98|23
1614730190000|2021-03-03 00:09:50|514.01|510.01|513.98|509.98|514.01|510.01|513.74|509.74|32
1614730200000|2021-03-03 00:10:00|513.96|509.96|514.15|510.15|514.21|510.21|513.94|509.94|30
1614730210000|2021-03-03 00:10:10|514.18|510.18|514.41|510.41|514.5|510.5|514.18|510.18|28
1614730220000|2021-03-03 00:10:20|514.42|510.42|514.39|510.39|514.49|510.49|514.36|510.36|24
1614730230000|2021-03-03 00:10:30|514.43|510.43|514.54|510.54|514.57|510.57|514.41|510.41|23
1614730240000|2021-03-03 00:10:40|514.55|510.55|514.7|510.7|514.76|510.76|514.55|510.55|29
1614730250000|2021-03-03 00:10:50|514.71|510.71|514.68|510.68|514.74|510.74|514.64|510.64|25
1614730260000|2021-03-03 00:11:00|514.71|510.71|514.14|510.14|514.71|510.71|514.14|510.14|31
1614730270000|2021-03-03 00:11:10|514.16|510.16|514.08|510.08|514.19|510.19|514.05|510.05|29
1614730280000|2021-03-03 00:11:20|514.09|510.09|514.04|510.04|514.15|510.15|514.04|510.04|19
1614730290000|2021-03-03 00:11:30|514.05|510.05|514.2|510.2|514.2|510.2|513.83|509.83|29
1614730300000|2021-03-03 00:11:40|514.22|510.22|514.22|510.22|514.36|510.36|514.21|510.21|26
1614730310000|2021-03-03 00:11:50|514.21|510.21|514.48|510.48|514.5|510.5|514.14|510.14|33
1614730320000|2021-03-03 00:12:00|514.5|510.5|514.61|510.61|514.65|510.65|514.35|510.35|34
1614730330000|2021-03-03 00:12:10|514.6|510.6|514.62|510.62|514.63|510.63|514.32|510.32|27
1614730340000|2021-03-03 00:12:20|514.64|510.64|514.64|510.64|514.67|510.67|514.6|510.6|25
1614730350000|2021-03-03 00:12:30|514.63|510.63|514.84|510.84|514.88|510.88|514.61|510.61|17
1614730360000|2021-03-03 00:12:40|514.83|510.83|514.72|510.72|514.93|510.93|514.72|510.72|24
1614730370000|2021-03-03 00:12:50|514.71|510.71|514.83|510.83|514.87|510.87|514.64|510.64|29
1614730380000|2021-03-03 00:13:00|514.88|510.88|514.57|510.57|514.89|510.89|514.55|510.55|27
1614730390000|2021-03-03 00:13:10|514.58|510.58|514.7|510.7|514.72|510.72|514.57|510.57|21
1614730400000|2021-03-03 00:13:20|514.71|510.71|515.16|511.16|515.25|511.25|514.67|510.67|19
1614730410000|2021-03-03 00:13:30|515.36|511.36|515.54|511.54|515.55|511.55|515.35|511.35|13
1614730420000|2021-03-03 00:13:40|515.47|511.47|515.73|511.73|515.77|511.77|515.42|511.42|25
1614730430000|2021-03-03 00:13:50|515.74|511.74|515.87|511.87|515.89|511.89|515.7|511.7|19
1614730440000|2021-03-03 00:14:00|515.84|511.84|515.8|511.8|515.87|511.87|515.76|511.76|17
1614730450000|2021-03-03 00:14:10|515.78|511.78|516.32|512.32|516.38|512.38|515.77|511.77|26
1614730460000|2021-03-03 00:14:20|516.42|512.42|516.85|512.85|516.85|512.85|516.29|512.29|16
1614730470000|2021-03-03 00:14:30|516.75|512.75|516.97|512.97|516.99|512.99|516.75|512.75|24
1614730480000|2021-03-03 00:14:40|517.01|513.01|517.33|513.33|517.33|513.33|516.98|512.98|26
1614730490000|2021-03-03 00:14:50|517.27|513.27|517.36|513.36|517.62|513.62|517.27|513.27|22
1614730500000|2021-03-03 00:15:00|517.37|513.37|517.39|513.39|517.54|513.54|517.35|513.35|24
1614730510000|2021-03-03 00:15:10|517.24|513.24|517.23|513.23|517.31|513.31|517.08|513.08|29
1614730520000|2021-03-03 00:15:20|517.24|513.24|517.41|513.41|517.44|513.44|517.22|513.22|25
1614730530000|2021-03-03 00:15:30|517.39|513.39|517.23|513.23|517.42|513.42|517.22|513.22|26
1614730540000|2021-03-03 00:15:40|517.24|513.24|516.9|512.9|517.25|513.25|516.9|512.9|29
1614730550000|2021-03-03 00:15:50|516.86|512.86|516.56|512.56|516.86|512.86|516.55|512.55|23
1614730560000|2021-03-03 00:16:00|516.57|512.57|515.99|511.99|516.57|512.57|515.99|511.99|28
1614730570000|2021-03-03 00:16:10|516.01|512.01|515.99|511.99|516.04|512.04|515.88|511.88|12
1614730580000|2021-03-03 00:16:20|516.01|512.01|516.43|512.43|516.43|512.43|516|512|24
1614730590000|2021-03-03 00:16:30|516.52|512.52|516.61|512.61|516.68|512.68|516.52|512.52|10
1614730600000|2021-03-03 00:16:40|516.69|512.69|516.76|512.76|516.79|512.79|516.65|512.65|11
1614730610000|2021-03-03 00:16:50|516.77|512.77|516.76|512.76|516.77|512.77|516.76|512.76|4
1614730620000|2021-03-03 00:17:00|516.77|512.77|516.59|512.59|516.77|512.77|516.56|512.56|25
1614730630000|2021-03-03 00:17:10|516.56|512.56|516.36|512.36|516.57|512.57|516.34|512.34|14
1614730640000|2021-03-03 00:17:20|516.34|512.34|516.35|512.35|516.38|512.38|516.33|512.33|16
1614730650000|2021-03-03 00:17:30|516.36|512.36|516.28|512.28|516.41|512.41|516.27|512.27|16
1614730660000|2021-03-03 00:17:40|516.29|512.29|516.39|512.39|516.46|512.46|516.29|512.29|12
1614730670000|2021-03-03 00:17:50|516.38|512.38|516.41|512.41|516.62|512.62|516.34|512.34|27
1614730680000|2021-03-03 00:18:00|516.45|512.45|516.18|512.18|516.45|512.45|516.17|512.17|30
1614730690000|2021-03-03 00:18:10|516.17|512.17|516.34|512.34|516.41|512.41|516.15|512.15|28
1614730700000|2021-03-03 00:18:20|516.35|512.35|516.33|512.33|516.38|512.38|516.23|512.23|27
1614730710000|2021-03-03 00:18:30|516.32|512.32|516.63|512.63|516.64|512.64|516.21|512.21|21
1614730720000|2021-03-03 00:18:40|516.74|512.74|516.85|512.85|516.86|512.86|516.74|512.74|7
1614730730000|2021-03-03 00:18:50|516.92|512.92|517.12|513.12|517.31|513.31|516.92|512.92|28
1614730740000|2021-03-03 00:19:00|517.13|513.13|517.45|513.45|517.45|513.45|517.11|513.11|29
1614730750000|2021-03-03 00:19:10|517.46|513.46|517.6|513.6|517.6|513.6|517.43|513.43|28
1614730760000|2021-03-03 00:19:20|517.61|513.61|518.07|514.07|518.14|514.14|517.57|513.57|22
1614730770000|2021-03-03 00:19:30|518.09|514.09|518.18|514.18|518.23|514.23|518.06|514.06|21
1614730780000|2021-03-03 00:19:40|518.22|514.22|518.34|514.34|518.34|514.34|518.19|514.19|32
1614730790000|2021-03-03 00:19:50|518.52|514.52|518.55|514.55|518.57|514.57|518.38|514.38|19
1614730800000|2021-03-03 00:20:00|518.6|514.6|518.13|514.13|518.6|514.6|517.99|513.99|28
1614730810000|2021-03-03 00:20:10|518.14|514.14|518.1|514.1|518.33|514.33|518.04|514.04|32
1614730820000|2021-03-03 00:20:20|518.01|514.01|518.37|514.37|518.38|514.38|517.98|513.98|30
1614730830000|2021-03-03 00:20:30|518.38|514.38|518.53|514.53|518.62|514.62|518.36|514.36|27
1614730840000|2021-03-03 00:20:40|518.54|514.54|518.51|514.51|518.62|514.62|518.43|514.43|24
1614730850000|2021-03-03 00:20:50|518.52|514.52|518.52|514.52|518.52|514.52|518.51|514.51|5
1614730860000|2021-03-03 00:21:00|518.51|514.51|518.27|514.27|518.57|514.57|518.19|514.19|23
1614730870000|2021-03-03 00:21:10|518.3|514.3|518.53|514.53|518.53|514.53|518.24|514.24|21
1614730880000|2021-03-03 00:21:20|518.52|514.52|518.39|514.39|518.52|514.52|518.38|514.38|21
1614730890000|2021-03-03 00:21:30|518.38|514.38|518.23|514.23|518.38|514.38|518.21|514.21|25
1614730900000|2021-03-03 00:21:40|518.22|514.22|518.02|514.02|518.22|514.22|517.99|513.99|21
1614730910000|2021-03-03 00:21:50|518.03|514.03|518.4|514.4|518.4|514.4|518|514|24
1614730920000|2021-03-03 00:22:00|518.38|514.38|518.42|514.42|518.42|514.42|518.29|514.29|17
1614730930000|2021-03-03 00:22:10|518.46|514.46|518.51|514.51|518.75|514.75|518.45|514.45|26
1614730940000|2021-03-03 00:22:20|518.56|514.56|518.89|514.89|518.95|514.95|518.56|514.56|24
1614730950000|2021-03-03 00:22:30|518.82|514.82|519.2|515.2|519.2|515.2|518.82|514.82|15
1614730960000|2021-03-03 00:22:40|519.24|515.24|519.19|515.19|519.24|515.24|519.19|515.19|9
1614730970000|2021-03-03 00:22:50|519.2|515.2|519.27|515.27|519.31|515.31|519.19|515.19|17
1614730980000|2021-03-03 00:23:00|519.29|515.29|519.16|515.16|519.29|515.29|519.1|515.1|30
1614730990000|2021-03-03 00:23:10|519.18|515.18|519.31|515.31|519.32|515.32|519.17|515.17|26
1614731000000|2021-03-03 00:23:20|519.34|515.34|519.42|515.42|519.43|515.43|519.3|515.3|11
1614731010000|2021-03-03 00:23:30|519.4|515.4|519.82|515.82|519.82|515.82|519.37|515.37|10
1614731020000|2021-03-03 00:23:40|519.81|515.81|519.63|515.63|519.81|515.81|519.51|515.51|22
1614731030000|2021-03-03 00:23:50|519.64|515.64|519.27|515.27|519.64|515.64|519.06|515.06|31
1614731040000|2021-03-03 00:24:00|519.33|515.33|519.63|515.63|519.7|515.7|519.33|515.33|30
1614731050000|2021-03-03 00:24:10|519.66|515.66|519.66|515.66|519.73|515.73|519.63|515.63|20
1614731060000|2021-03-03 00:24:20|519.68|515.68|519.72|515.72|519.74|515.74|519.64|515.64|23
1614731070000|2021-03-03 00:24:30|519.73|515.73|519.83|515.83|519.91|515.91|519.71|515.71|16
1614731080000|2021-03-03 00:24:40|519.89|515.89|519.92|515.92|519.96|515.96|519.76|515.76|25
1614731090000|2021-03-03 00:24:50|519.93|515.93|520.81|516.81|520.82|516.82|519.93|515.93|18
1614731100000|2021-03-03 00:25:00|520.83|516.83|520.48|516.48|520.85|516.85|520.44|516.44|24
1614731110000|2021-03-03 00:25:10|520.5|516.5|520.46|516.46|520.52|516.52|520.45|516.45|25
1614731120000|2021-03-03 00:25:20|520.47|516.47|520.49|516.49|520.51|516.51|520.47|516.47|13
1614731130000|2021-03-03 00:25:30|520.5|516.5|520.65|516.65|520.68|516.68|520.46|516.46|20
1614731140000|2021-03-03 00:25:40|520.66|516.66|520.58|516.58|520.66|516.66|520.58|516.58|15
1614731150000|2021-03-03 00:25:50|520.6|516.6|520.69|516.69|520.7|516.7|520.6|516.6|15
1614731160000|2021-03-03 00:26:00|520.7|516.7|520.66|516.66|520.71|516.71|520.63|516.63|22
1614731170000|2021-03-03 00:26:10|520.65|516.65|520.71|516.71|520.72|516.72|520.64|516.64|20
1614731180000|2021-03-03 00:26:20|520.68|516.68|520.72|516.72|520.74|516.74|520.67|516.67|22
1614731190000|2021-03-03 00:26:30|520.68|516.68|520.76|516.76|520.76|516.76|520.68|516.68|10
1614731200000|2021-03-03 00:26:40|520.73|516.73|520.79|516.79|520.82|516.82|520.73|516.73|17
1614731210000|2021-03-03 00:26:50|520.75|516.75|520.29|516.29|520.85|516.85|520.27|516.27|31
1614731220000|2021-03-03 00:27:00|520.31|516.31|519.73|515.73|520.43|516.43|519.72|515.72|29
1614731230000|2021-03-03 00:27:10|519.69|515.69|520.1|516.1|520.11|516.11|519.59|515.59|34
1614731240000|2021-03-03 00:27:20|520.13|516.13|519.82|515.82|520.15|516.15|519.82|515.82|32
1614731250000|2021-03-03 00:27:30|519.76|515.76|519.76|515.76|519.87|515.87|519.71|515.71|25
1614731260000|2021-03-03 00:27:40|519.74|515.74|519.82|515.82|519.84|515.84|519.74|515.74|21
1614731270000|2021-03-03 00:27:50|519.83|515.83|519.57|515.57|519.83|515.83|519.57|515.57|25
1614731280000|2021-03-03 00:28:00|519.56|515.56|519.54|515.54|519.58|515.58|519.43|515.43|23
1614731290000|2021-03-03 00:28:10|519.55|515.55|519.77|515.77|519.8|515.8|519.55|515.55|35
1614731300000|2021-03-03 00:28:20|519.78|515.78|519.77|515.77|519.95|515.95|519.77|515.77|27
1614731310000|2021-03-03 00:28:30|519.79|515.79|519.76|515.76|519.9|515.9|519.76|515.76|23
1614731320000|2021-03-03 00:28:40|519.77|515.77|519.62|515.62|519.8|515.8|519.59|515.59|24
1614731330000|2021-03-03 00:28:50|519.64|515.64|519.72|515.72|519.78|515.78|519.63|515.63|22
1614731340000|2021-03-03 00:29:00|519.74|515.74|520.02|516.02|520.06|516.06|519.7|515.7|26
1614731350000|2021-03-03 00:29:10|520.06|516.06|520.17|516.17|520.23|516.23|520.02|516.02|27
1614731360000|2021-03-03 00:29:20|520.11|516.11|520.12|516.12|520.14|516.14|520.06|516.06|23
1614731370000|2021-03-03 00:29:30|520.14|516.14|520.37|516.37|520.39|516.39|520.14|516.14|20
1614731380000|2021-03-03 00:29:40|520.34|516.34|520.63|516.63|520.67|516.67|520.23|516.23|29
1614731390000|2021-03-03 00:29:50|520.67|516.67|520.67|516.67|520.89|516.89|520.59|516.59|18
1614731400000|2021-03-03 00:30:00|520.63|516.63|520.77|516.77|520.77|516.77|520.61|516.61|19
1614731410000|2021-03-03 00:30:10|520.76|516.76|520.52|516.52|520.85|516.85|520.52|516.52|25
1614731420000|2021-03-03 00:30:20|520.51|516.51|520.42|516.42|520.52|516.52|520.37|516.37|24
1614731430000|2021-03-03 00:30:30|520.45|516.45|520.51|516.51|520.65|516.65|520.42|516.42|34
1614731440000|2021-03-03 00:30:40|520.49|516.49|520.27|516.27|520.54|516.54|520.23|516.23|26
1614731450000|2021-03-03 00:30:50|520.26|516.26|520.19|516.19|520.26|516.26|520.12|516.12|26
1614731460000|2021-03-03 00:31:00|520.15|516.15|519.85|515.85|520.19|516.19|519.85|515.85|33
1614731470000|2021-03-03 00:31:10|519.84|515.84|519.58|515.58|519.85|515.85|519.52|515.52|26
1614731480000|2021-03-03 00:31:20|519.59|515.59|519.64|515.64|519.74|515.74|519.59|515.59|26
1614731490000|2021-03-03 00:31:30|519.63|515.63|519.85|515.85|519.91|515.91|519.58|515.58|19
1614731500000|2021-03-03 00:31:40|519.84|515.84|519.79|515.79|519.9|515.9|519.76|515.76|29
1614731510000|2021-03-03 00:31:50|519.82|515.82|519.84|515.84|519.95|515.95|519.42|515.42|22
1614731520000|2021-03-03 00:32:00|519.82|515.82|519.63|515.63|519.84|515.84|519.58|515.58|23
1614731530000|2021-03-03 00:32:10|519.6|515.6|519.59|515.59|519.65|515.65|519.57|515.57|21
1614731540000|2021-03-03 00:32:20|519.58|515.58|519.09|515.09|519.58|515.58|519.08|515.08|27
1614731550000|2021-03-03 00:32:30|519.08|515.08|519.45|515.45|519.53|515.53|519.06|515.06|27
1614731560000|2021-03-03 00:32:40|519.46|515.46|519.23|515.23|519.46|515.46|519.2|515.2|21
1614731570000|2021-03-03 00:32:50|519.24|515.24|519.3|515.3|519.31|515.31|519.2|515.2|26
1614731580000|2021-03-03 00:33:00|519.31|515.31|518.98|514.98|519.31|515.31|518.98|514.98|20
1614731590000|2021-03-03 00:33:10|518.97|514.97|518.97|514.97|519|515|518.96|514.96|24
1614731600000|2021-03-03 00:33:20|518.95|514.95|518.94|514.94|518.96|514.96|518.86|514.86|18
1614731610000|2021-03-03 00:33:30|518.92|514.92|518.79|514.79|518.92|514.92|518.78|514.78|22
1614731620000|2021-03-03 00:33:40|518.8|514.8|518.88|514.88|518.99|514.99|518.78|514.78|20
1614731630000|2021-03-03 00:33:50|518.87|514.87|518.93|514.93|519.01|515.01|518.78|514.78|27
1614731640000|2021-03-03 00:34:00|518.92|514.92|519|515|519|515|518.9|514.9|21
1614731650000|2021-03-03 00:34:10|518.98|514.98|519.16|515.16|519.26|515.26|518.98|514.98|21
1614731660000|2021-03-03 00:34:20|519.11|515.11|519.21|515.21|519.26|515.26|518.94|514.94|27
1614731670000|2021-03-03 00:34:30|519.22|515.22|519.25|515.25|519.28|515.28|519.2|515.2|22
1614731680000|2021-03-03 00:34:40|519.26|515.26|518.97|514.97|519.26|515.26|518.87|514.87|24
1614731690000|2021-03-03 00:34:50|518.96|514.96|518.96|514.96|518.96|514.96|518.85|514.85|16
1614731700000|2021-03-03 00:35:00|518.98|514.98|518.86|514.86|518.98|514.98|518.85|514.85|17
1614731710000|2021-03-03 00:35:10|518.94|514.94|519.25|515.25|519.43|515.43|518.87|514.87|27
1614731720000|2021-03-03 00:35:20|519.27|515.27|519.38|515.38|519.38|515.38|519.24|515.24|18
1614731730000|2021-03-03 00:35:30|519.39|515.39|519.36|515.36|519.4|515.4|519.32|515.32|14
1614731740000|2021-03-03 00:35:40|519.32|515.32|519.58|515.58|519.6|515.6|519.32|515.32|29
1614731750000|2021-03-03 00:35:50|519.57|515.57|520.12|516.12|520.12|516.12|519.5|515.5|31
1614731760000|2021-03-03 00:36:00|520.11|516.11|520.22|516.22|520.28|516.28|520.09|516.09|21
1614731770000|2021-03-03 00:36:10|520.28|516.28|520.21|516.21|520.31|516.31|520.03|516.03|25
1614731780000|2021-03-03 00:36:20|520.22|516.22|520.13|516.13|520.23|516.23|520.11|516.11|18
1614731790000|2021-03-03 00:36:30|520.1|516.1|520.16|516.16|520.16|516.16|520.08|516.08|19
1614731800000|2021-03-03 00:36:40|520.15|516.15|519.93|515.93|520.15|516.15|519.93|515.93|22
1614731810000|2021-03-03 00:36:50|519.9|515.9|519.87|515.87|519.97|515.97|519.87|515.87|19
1614731820000|2021-03-03 00:37:00|519.89|515.89|519.8|515.8|519.89|515.89|519.79|515.79|13
1614731830000|2021-03-03 00:37:10|519.82|515.82|519.12|515.12|519.82|515.82|519.12|515.12|23
1614731840000|2021-03-03 00:37:20|519.14|515.14|519.16|515.16|519.16|515.16|519.09|515.09|19
1614731850000|2021-03-03 00:37:30|519.14|515.14|519.06|515.06|519.16|515.16|519.06|515.06|21
1614731860000|2021-03-03 00:37:40|519.04|515.04|519.03|515.03|519.04|515.04|518.92|514.92|22
1614731870000|2021-03-03 00:37:50|519.05|515.05|519.08|515.08|519.13|515.13|519.03|515.03|22
1614731880000|2021-03-03 00:38:00|519.09|515.09|518.88|514.88|519.13|515.13|518.88|514.88|16
1614731890000|2021-03-03 00:38:10|519.04|515.04|519.14|515.14|519.3|515.3|519.04|515.04|34
1614731900000|2021-03-03 00:38:20|519.16|515.16|518.83|514.83|519.21|515.21|518.82|514.82|29
1614731910000|2021-03-03 00:38:30|518.84|514.84|518.9|514.9|518.93|514.93|518.83|514.83|25
1614731920000|2021-03-03 00:38:40|518.87|514.87|518.65|514.65|519|515|518.65|514.65|23
1614731930000|2021-03-03 00:38:50|518.66|514.66|518.59|514.59|518.68|514.68|518.55|514.55|28
1614731940000|2021-03-03 00:39:00|518.61|514.61|518.77|514.77|518.92|514.92|518.46|514.46|29
1614731950000|2021-03-03 00:39:10|518.76|514.76|519.06|515.06|519.06|515.06|518.75|514.75|33
1614731960000|2021-03-03 00:39:20|519.17|515.17|518.92|514.92|519.24|515.24|518.82|514.82|27
1614731970000|2021-03-03 00:39:30|518.93|514.93|519.01|515.01|519.01|515.01|518.9|514.9|18
1614731980000|2021-03-03 00:39:40|519|515|518.83|514.83|519.03|515.03|518.82|514.82|14
1614731990000|2021-03-03 00:39:50|518.84|514.84|518.6|514.6|518.84|514.84|518.6|514.6|23
1614732000000|2021-03-03 00:40:00|518.61|514.61|518.48|514.48|518.61|514.61|518.45|514.45|20
1614732010000|2021-03-03 00:40:10|518.47|514.47|518.9|514.9|518.9|514.9|518.47|514.47|26
1614732020000|2021-03-03 00:40:20|518.91|514.91|518.74|514.74|518.91|514.91|518.69|514.69|21
1614732030000|2021-03-03 00:40:30|518.7|514.7|518.72|514.72|518.96|514.96|518.69|514.69|32
1614732040000|2021-03-03 00:40:40|518.74|514.74|518.72|514.72|518.77|514.77|518.69|514.69|19
1614732050000|2021-03-03 00:40:50|518.65|514.65|518.7|514.7|518.79|514.79|518.65|514.65|20
1614732060000|2021-03-03 00:41:00|518.72|514.72|518.94|514.94|518.96|514.96|518.7|514.7|23
1614732070000|2021-03-03 00:41:10|519.04|515.04|519.25|515.25|519.3|515.3|519.04|515.04|23
1614732080000|2021-03-03 00:41:20|519.24|515.24|519.05|515.05|519.25|515.25|518.98|514.98|22
1614732090000|2021-03-03 00:41:30|519.04|515.04|518.88|514.88|519.04|515.04|518.85|514.85|22
1614732100000|2021-03-03 00:41:40|518.89|514.89|519.23|515.23|519.23|515.23|518.88|514.88|22
1614732110000|2021-03-03 00:41:50|519.24|515.24|519.24|515.24|519.25|515.25|519.2|515.2|16
1614732120000|2021-03-03 00:42:00|519.26|515.26|519.23|515.23|519.26|515.26|519.13|515.13|25
1614732130000|2021-03-03 00:42:10|519.22|515.22|519.05|515.05|519.22|515.22|518.98|514.98|17
1614732140000|2021-03-03 00:42:20|519.06|515.06|519.23|515.23|519.28|515.28|518.93|514.93|32
1614732150000|2021-03-03 00:42:30|519.24|515.24|519.85|515.85|519.88|515.88|519.23|515.23|27
1614732160000|2021-03-03 00:42:40|519.82|515.82|519.58|515.58|519.88|515.88|519.58|515.58|26
1614732170000|2021-03-03 00:42:50|519.61|515.61|519.79|515.79|519.79|515.79|519.58|515.58|25
1614732180000|2021-03-03 00:43:00|519.76|515.76|519.81|515.81|519.83|515.83|519.73|515.73|23
1614732190000|2021-03-03 00:43:10|519.79|515.79|519.91|515.91|519.91|515.91|519.78|515.78|26
1614732200000|2021-03-03 00:43:20|519.9|515.9|519.9|515.9|519.95|515.95|519.81|515.81|14
1614732210000|2021-03-03 00:43:30|519.89|515.89|520.13|516.13|520.16|516.16|519.89|515.89|18
1614732220000|2021-03-03 00:43:40|520.16|516.16|520.61|516.61|520.63|516.63|520.06|516.06|20
1614732230000|2021-03-03 00:43:50|520.67|516.67|520.64|516.64|520.69|516.69|520.61|516.61|12
1614732240000|2021-03-03 00:44:00|520.65|516.65|521.36|517.36|521.36|517.36|520.6|516.6|26
1614732250000|2021-03-03 00:44:10|521.37|517.37|521.79|517.79|522.03|518.03|521.37|517.37|23
1614732260000|2021-03-03 00:44:20|521.74|517.74|522.53|518.53|522.53|518.53|521.74|517.74|22
1614732270000|2021-03-03 00:44:30|522.51|518.51|522.54|518.54|522.54|518.54|522.51|518.51|3
1614732280000|2021-03-03 00:44:40|522.56|518.56|522.6|518.6|522.68|518.68|522.56|518.56|17
1614732290000|2021-03-03 00:44:50|522.68|518.68|523|519|523.09|519.09|522.6|518.6|17
1614732300000|2021-03-03 00:45:00|523.04|519.04|522.74|518.74|523.04|519.04|522.43|518.43|31
1614732310000|2021-03-03 00:45:10|522.73|518.73|522.69|518.69|522.81|518.81|522.63|518.63|29
1614732320000|2021-03-03 00:45:20|522.71|518.71|522.47|518.47|522.76|518.76|522.46|518.46|24
1614732330000|2021-03-03 00:45:30|522.44|518.44|522.11|518.11|522.48|518.48|522.09|518.09|17
1614732340000|2021-03-03 00:45:40|522.13|518.13|521.66|517.66|522.14|518.14|521.66|517.66|21
1614732350000|2021-03-03 00:45:50|521.65|517.65|522.1|518.1|522.1|518.1|521.64|517.64|28
1614732360000|2021-03-03 00:46:00|522.09|518.09|521.68|517.68|522.11|518.11|521.61|517.61|35
1614732370000|2021-03-03 00:46:10|521.69|517.69|521.84|517.84|521.95|517.95|521.69|517.69|23
1614732380000|2021-03-03 00:46:20|521.85|517.85|521.86|517.86|521.94|517.94|521.75|517.75|31
1614732390000|2021-03-03 00:46:30|521.9|517.9|522.56|518.56|522.59|518.59|521.86|517.86|32
1614732400000|2021-03-03 00:46:40|522.55|518.55|522.73|518.73|522.93|518.93|522.55|518.55|21
1614732410000|2021-03-03 00:46:50|522.84|518.84|523.31|519.31|523.39|519.39|522.84|518.84|32
1614732420000|2021-03-03 00:47:00|523.29|519.29|523.52|519.52|523.52|519.52|523.2|519.2|28
1614732430000|2021-03-03 00:47:10|523.51|519.51|523.4|519.4|523.51|519.51|523.35|519.35|26
1614732440000|2021-03-03 00:47:20|523.37|519.37|523.02|519.02|523.48|519.48|522.97|518.97|27
1614732450000|2021-03-03 00:47:30|523.05|519.05|523.36|519.36|523.36|519.36|523.02|519.02|27
1614732460000|2021-03-03 00:47:40|523.34|519.34|523.33|519.33|523.51|519.51|523.22|519.22|22
1614732470000|2021-03-03 00:47:50|523.42|519.42|523.36|519.36|523.44|519.44|523.23|519.23|31
1614732480000|2021-03-03 00:48:00|523.34|519.34|523.4|519.4|523.53|519.53|523.19|519.19|25
1614732490000|2021-03-03 00:48:10|523.43|519.43|523.57|519.57|523.57|519.57|523.37|519.37|33
1614732500000|2021-03-03 00:48:20|523.52|519.52|523.2|519.2|523.56|519.56|523.16|519.16|30
1614732510000|2021-03-03 00:48:30|523.22|519.22|523.46|519.46|523.46|519.46|523.16|519.16|30
1614732520000|2021-03-03 00:48:40|523.48|519.48|523.54|519.54|523.55|519.55|523.45|519.45|24
1614732530000|2021-03-03 00:48:50|523.52|519.52|523.56|519.56|523.62|519.62|523.44|519.44|23
1614732540000|2021-03-03 00:49:00|523.57|519.57|523.6|519.6|523.63|519.63|523.57|519.57|22
1614732550000|2021-03-03 00:49:10|523.61|519.61|523.68|519.68|523.68|519.68|523.45|519.45|26
1614732560000|2021-03-03 00:49:20|523.67|519.67|523.62|519.62|523.67|519.67|523.59|519.59|14
1614732570000|2021-03-03 00:49:30|523.63|519.63|523.68|519.68|523.71|519.71|523.52|519.52|13
1614732580000|2021-03-03 00:49:40|523.69|519.69|523.99|519.99|523.99|519.99|523.69|519.69|8
1614732590000|2021-03-03 00:49:50|523.91|519.91|523.93|519.93|523.97|519.97|523.91|519.91|10
1614732600000|2021-03-03 00:50:00|523.92|519.92|523.82|519.82|523.92|519.92|523.74|519.74|19
1614732610000|2021-03-03 00:50:10|523.83|519.83|523.79|519.79|523.83|519.83|523.73|519.73|11
1614732620000|2021-03-03 00:50:20|523.8|519.8|523.59|519.59|523.8|519.8|523.48|519.48|29
1614732630000|2021-03-03 00:50:30|523.68|519.68|523.67|519.67|523.74|519.74|523.6|519.6|25
1614732640000|2021-03-03 00:50:40|523.66|519.66|523.6|519.6|523.67|519.67|523.58|519.58|20
1614732650000|2021-03-03 00:50:50|523.59|519.59|523.62|519.62|523.62|519.62|523.59|519.59|6
1614732660000|2021-03-03 00:51:00|523.6|519.6|523.55|519.55|523.6|519.6|523.36|519.36|22
1614732670000|2021-03-03 00:51:10|523.52|519.52|523.48|519.48|523.52|519.52|523.43|519.43|15
1614732680000|2021-03-03 00:51:20|523.45|519.45|523.54|519.54|523.54|519.54|523.45|519.45|17
1614732690000|2021-03-03 00:51:30|523.52|519.52|523.64|519.64|523.64|519.64|523.51|519.51|12
1614732700000|2021-03-03 00:51:40|523.67|519.67|523.55|519.55|523.67|519.67|523.53|519.53|13
1614732710000|2021-03-03 00:51:50|523.54|519.54|523.68|519.68|523.69|519.69|523.54|519.54|14
1614732720000|2021-03-03 00:52:00|523.69|519.69|523.76|519.76|523.77|519.77|523.68|519.68|10
1614732730000|2021-03-03 00:52:10|523.75|519.75|523.74|519.74|523.77|519.77|523.74|519.74|6
1614732740000|2021-03-03 00:52:20|523.7|519.7|523.64|519.64|523.7|519.7|523.59|519.59|15
1614732750000|2021-03-03 00:52:30|523.65|519.65|523.57|519.57|523.67|519.67|523.57|519.57|9
1614732760000|2021-03-03 00:52:40|523.58|519.58|523.62|519.62|523.62|519.62|523.53|519.53|11
1614732770000|2021-03-03 00:52:50|523.6|519.6|523.6|519.6|523.66|519.66|523.5|519.5|11
1614732780000|2021-03-03 00:53:00|523.58|519.58|523.54|519.54|523.59|519.59|523.54|519.54|12
1614732790000|2021-03-03 00:53:10|523.52|519.52|523.18|519.18|523.54|519.54|523.18|519.18|20
1614732800000|2021-03-03 00:53:20|523.17|519.17|522.62|518.62|523.18|519.18|522.62|518.62|22
1614732810000|2021-03-03 00:53:30|522.59|518.59|522.36|518.36|522.61|518.61|522.36|518.36|19
1614732820000|2021-03-03 00:53:40|522.4|518.4|522.46|518.46|522.49|518.49|522.4|518.4|20
1614732830000|2021-03-03 00:53:50|522.47|518.47|522.48|518.48|522.51|518.51|522.44|518.44|29
1614732840000|2021-03-03 00:54:00|522.47|518.47|522.52|518.52|522.58|518.58|522.47|518.47|18
1614732850000|2021-03-03 00:54:10|522.56|518.56|522.41|518.41|522.56|518.56|522.36|518.36|22
1614732860000|2021-03-03 00:54:20|522.28|518.28|522.32|518.32|522.33|518.33|522.26|518.26|25
1614732870000|2021-03-03 00:54:30|522.25|518.25|521.98|517.98|522.33|518.33|521.97|517.97|23
1614732880000|2021-03-03 00:54:40|521.97|517.97|521.82|517.82|522.03|518.03|521.82|517.82|17
1614732890000|2021-03-03 00:54:50|521.74|517.74|521.66|517.66|521.74|517.74|521.51|517.51|20
1614732900000|2021-03-03 00:55:00|521.67|517.67|521.45|517.45|521.67|517.67|521.41|517.41|21
1614732910000|2021-03-03 00:55:10|521.41|517.41|521.42|517.42|521.44|517.44|521.4|517.4|14
1614732920000|2021-03-03 00:55:20|521.43|517.43|521.15|517.15|521.46|517.46|521.13|517.13|20
1614732930000|2021-03-03 00:55:30|521.17|517.17|521.14|517.14|521.17|517.17|521.09|517.09|15
1614732940000|2021-03-03 00:55:40|521.15|517.15|521.17|517.17|521.17|517.17|521.14|517.14|7
1614732950000|2021-03-03 00:55:50|521.31|517.31|521.17|517.17|521.39|517.39|521.15|517.15|19
1614732960000|2021-03-03 00:56:00|521.16|517.16|521.14|517.14|521.17|517.17|521.05|517.05|14
1614732970000|2021-03-03 00:56:10|521.17|517.17|520.97|516.97|521.17|517.17|520.97|516.97|14
1614732980000|2021-03-03 00:56:20|520.82|516.82|520.37|516.37|520.82|516.82|520.35|516.35|21
1614732990000|2021-03-03 00:56:30|520.36|516.36|520.35|516.35|520.4|516.4|520.34|516.34|18
1614733000000|2021-03-03 00:56:40|520.34|516.34|520.34|516.34|520.4|516.4|520.3|516.3|29
1614733010000|2021-03-03 00:56:50|520.35|516.35|520.05|516.05|520.35|516.35|520.02|516.02|24
1614733020000|2021-03-03 00:57:00|520.06|516.06|519.87|515.87|520.45|516.45|519.86|515.86|23
1614733030000|2021-03-03 00:57:10|519.86|515.86|519.99|515.99|520|516|519.86|515.86|19
1614733040000|2021-03-03 00:57:20|519.95|515.95|520.12|516.12|520.14|516.14|519.92|515.92|20
1614733050000|2021-03-03 00:57:30|520.11|516.11|520.15|516.15|520.15|516.15|520.07|516.07|15
1614733060000|2021-03-03 00:57:40|520.14|516.14|520.17|516.17|520.17|516.17|520.14|516.14|3
1614733070000|2021-03-03 00:57:50|520.16|516.16|520.08|516.08|520.18|516.18|520.07|516.07|14
1614733080000|2021-03-03 00:58:00|520.11|516.11|520.26|516.26|520.26|516.26|519.89|515.89|13
1614733090000|2021-03-03 00:58:10|520.18|516.18|520.29|516.29|520.33|516.33|520.15|516.15|22
1614733100000|2021-03-03 00:58:20|520.28|516.28|520.28|516.28|520.32|516.32|520.26|516.26|21
1614733110000|2021-03-03 00:58:30|520.29|516.29|520.32|516.32|520.33|516.33|520.26|516.26|18
1614733120000|2021-03-03 00:58:40|520.31|516.31|520.34|516.34|520.35|516.35|520.31|516.31|11
1614733130000|2021-03-03 00:58:50|520.33|516.33|520.34|516.34|520.35|516.35|520.33|516.33|8
1614733140000|2021-03-03 00:59:00|520.35|516.35|520|516|520.35|516.35|519.99|515.99|15
1614733150000|2021-03-03 00:59:10|519.99|515.99|519.82|515.82|520.02|516.02|519.77|515.77|22
1614733160000|2021-03-03 00:59:20|519.83|515.83|520.09|516.09|520.09|516.09|519.83|515.83|23
1614733170000|2021-03-03 00:59:30|520.13|516.13|520.28|516.28|520.32|516.32|520.13|516.13|31
1614733180000|2021-03-03 00:59:40|520.27|516.27|520.26|516.26|520.27|516.27|520.18|516.18|21
1614733190000|2021-03-03 00:59:50|520.27|516.27|520.3|516.3|520.33|516.33|520.24|516.24|20
1614733200000|2021-03-03 01:00:00|520.27|516.27|520.66|516.66|520.66|516.66|520.24|516.24|17
1614733210000|2021-03-03 01:00:10|520.65|516.65|520.1|516.1|520.68|516.68|520.1|516.1|29
1614733220000|2021-03-03 01:00:20|520.05|516.05|519.76|515.76|520.16|516.16|519.75|515.75|30
1614733230000|2021-03-03 01:00:30|519.75|515.75|519.7|515.7|519.8|515.8|519.63|515.63|17
1614733240000|2021-03-03 01:00:40|519.69|515.69|519.57|515.57|519.69|515.69|519.57|515.57|13
1614733250000|2021-03-03 01:00:50|519.56|515.56|519.43|515.43|519.58|515.58|519.38|515.38|8
1614733260000|2021-03-03 01:01:00|519.42|515.42|519.53|515.53|519.54|515.54|519.38|515.38|21
1614733270000|2021-03-03 01:01:10|519.56|515.56|519.67|515.67|519.68|515.68|519.49|515.49|25
1614733280000|2021-03-03 01:01:20|519.66|515.66|519.65|515.65|519.78|515.78|519.64|515.64|22
1614733290000|2021-03-03 01:01:30|519.62|515.62|519.55|515.55|519.66|515.66|519.49|515.49|22
1614733300000|2021-03-03 01:01:40|519.56|515.56|519.54|515.54|519.57|515.57|519.47|515.47|23
1614733310000|2021-03-03 01:01:50|519.56|515.56|519.59|515.59|519.61|515.61|519.54|515.54|20
1614733320000|2021-03-03 01:02:00|519.58|515.58|519.84|515.84|519.84|515.84|519.58|515.58|26
1614733330000|2021-03-03 01:02:10|519.83|515.83|519.95|515.95|519.99|515.99|519.81|515.81|22
1614733340000|2021-03-03 01:02:20|519.94|515.94|519.99|515.99|520.13|516.13|519.93|515.93|26
1614733350000|2021-03-03 01:02:30|520|516|519.89|515.89|520|516|519.71|515.71|22
1614733360000|2021-03-03 01:02:40|519.83|515.83|519.64|515.64|519.83|515.83|519.57|515.57|19
1614733370000|2021-03-03 01:02:50|519.63|515.63|519.87|515.87|519.87|515.87|519.63|515.63|32
1614733380000|2021-03-03 01:03:00|519.89|515.89|519.97|515.97|519.98|515.98|519.78|515.78|26
1614733390000|2021-03-03 01:03:10|519.99|515.99|519.66|515.66|520.03|516.03|519.66|515.66|30
1614733400000|2021-03-03 01:03:20|519.67|515.67|519.5|515.5|519.69|515.69|519.47|515.47|22
1614733410000|2021-03-03 01:03:30|519.51|515.51|519.77|515.77|519.84|515.84|519.49|515.49|24
1614733420000|2021-03-03 01:03:40|519.76|515.76|519.74|515.74|519.78|515.78|519.68|515.68|29
1614733430000|2021-03-03 01:03:50|519.73|515.73|519.71|515.71|519.75|515.75|519.67|515.67|29
1614733440000|2021-03-03 01:04:00|519.7|515.7|519.78|515.78|519.85|515.85|519.68|515.68|23
1614733450000|2021-03-03 01:04:10|519.8|515.8|519.91|515.91|519.95|515.95|519.79|515.79|31
1614733460000|2021-03-03 01:04:20|519.9|515.9|519.77|515.77|519.9|515.9|519.62|515.62|21
1614733470000|2021-03-03 01:04:30|519.76|515.76|519.78|515.78|519.79|515.79|519.75|515.75|25
1614733480000|2021-03-03 01:04:40|519.79|515.79|519.76|515.76|519.79|515.79|519.64|515.64|32
1614733490000|2021-03-03 01:04:50|519.75|515.75|519.65|515.65|519.75|515.75|519.64|515.64|13
1614733500000|2021-03-03 01:05:00|519.66|515.66|519.47|515.47|519.66|515.66|519.41|515.41|22
1614733510000|2021-03-03 01:05:10|519.46|515.46|519.71|515.71|519.81|515.81|519.42|515.42|22
1614733520000|2021-03-03 01:05:20|519.72|515.72|519.72|515.72|519.79|515.79|519.71|515.71|24
1614733530000|2021-03-03 01:05:30|519.73|515.73|519.85|515.85|519.87|515.87|519.73|515.73|29
1614733540000|2021-03-03 01:05:40|519.83|515.83|519.78|515.78|519.86|515.86|519.78|515.78|24
1614733550000|2021-03-03 01:05:50|519.8|515.8|519.94|515.94|519.94|515.94|519.77|515.77|21
1614733560000|2021-03-03 01:06:00|519.95|515.95|520.36|516.36|520.36|516.36|519.85|515.85|27
1614733570000|2021-03-03 01:06:10|520.35|516.35|520.19|516.19|520.5|516.5|520.11|516.11|28
1614733580000|2021-03-03 01:06:20|520.16|516.16|520.3|516.3|520.3|516.3|520.16|516.16|18
1614733590000|2021-03-03 01:06:30|520.32|516.32|520.45|516.45|520.52|516.52|520.32|516.32|27
1614733600000|2021-03-03 01:06:40|520.43|516.43|520.55|516.55|520.55|516.55|520.43|516.43|20
1614733610000|2021-03-03 01:06:50|520.53|516.53|520.94|516.94|521.1|517.1|520.53|516.53|29
1614733620000|2021-03-03 01:07:00|520.96|516.96|520.71|516.71|520.96|516.96|520.66|516.66|34
1614733630000|2021-03-03 01:07:10|520.7|516.7|520.71|516.71|520.77|516.77|520.6|516.6|28
1614733640000|2021-03-03 01:07:20|520.7|516.7|520.95|516.95|520.95|516.95|520.64|516.64|29
1614733650000|2021-03-03 01:07:30|520.96|516.96|520.92|516.92|520.99|516.99|520.9|516.9|23
1614733660000|2021-03-03 01:07:40|520.91|516.91|521.1|517.1|521.14|517.14|520.86|516.86|25
1614733670000|2021-03-03 01:07:50|521.11|517.11|521.23|517.23|521.24|517.24|521.06|517.06|18
1614733680000|2021-03-03 01:08:00|521.2|517.2|521.27|517.27|521.27|517.27|521.2|517.2|25
1614733690000|2021-03-03 01:08:10|521.26|517.26|521.28|517.28|521.34|517.34|521.19|517.19|28
1614733700000|2021-03-03 01:08:20|521.29|517.29|521.27|517.27|521.35|517.35|521.24|517.24|26
1614733710000|2021-03-03 01:08:30|521.28|517.28|521.27|517.27|521.36|517.36|521.24|517.24|27
1614733720000|2021-03-03 01:08:40|521.28|517.28|521.33|517.33|521.34|517.34|521.22|517.22|23
1614733730000|2021-03-03 01:08:50|521.32|517.32|521.42|517.42|521.46|517.46|521.3|517.3|20
1614733740000|2021-03-03 01:09:00|521.45|517.45|521.59|517.59|521.61|517.61|521.42|517.42|24
1614733750000|2021-03-03 01:09:10|521.53|517.53|521.9|517.9|521.95|517.95|521.41|517.41|28
1614733760000|2021-03-03 01:09:20|521.81|517.81|521.74|517.74|521.83|517.83|521.72|517.72|15
1614733770000|2021-03-03 01:09:30|521.65|517.65|521.85|517.85|521.85|517.85|521.65|517.65|15
1614733780000|2021-03-03 01:09:40|521.9|517.9|521.86|517.86|521.92|517.92|521.84|517.84|15
1614733790000|2021-03-03 01:09:50|521.85|517.85|522.32|518.32|522.36|518.36|521.85|517.85|29
1614733800000|2021-03-03 01:10:00|522.31|518.31|522.11|518.11|522.31|518.31|522.03|518.03|30
1614733810000|2021-03-03 01:10:10|522.12|518.12|521.72|517.72|522.13|518.13|521.67|517.67|27
1614733820000|2021-03-03 01:10:20|521.71|517.71|522.08|518.08|522.08|518.08|521.7|517.7|26
1614733830000|2021-03-03 01:10:30|522.06|518.06|522.28|518.28|522.29|518.29|522.06|518.06|28
1614733840000|2021-03-03 01:10:40|522.29|518.29|522.15|518.15|522.32|518.32|522.12|518.12|32
1614733850000|2021-03-03 01:10:50|522.16|518.16|522.46|518.46|522.48|518.48|522.16|518.16|20
1614733860000|2021-03-03 01:11:00|522.45|518.45|522.6|518.6|522.6|518.6|522.4|518.4|22
1614733870000|2021-03-03 01:11:10|522.62|518.62|522.89|518.89|522.91|518.91|522.62|518.62|27
1614733880000|2021-03-03 01:11:20|522.88|518.88|522.91|518.91|522.94|518.94|522.87|518.87|21
1614733890000|2021-03-03 01:11:30|522.92|518.92|523.02|519.02|523.05|519.05|522.9|518.9|26
1614733900000|2021-03-03 01:11:40|523.22|519.22|523.78|519.78|523.78|519.78|523.19|519.19|18
1614733910000|2021-03-03 01:11:50|523.83|519.83|523.97|519.97|523.98|519.98|523.78|519.78|21
1614733920000|2021-03-03 01:12:00|523.99|519.99|523.81|519.81|523.99|519.99|523.74|519.74|29
1614733930000|2021-03-03 01:12:10|523.79|519.79|523.91|519.91|523.92|519.92|523.78|519.78|24
1614733940000|2021-03-03 01:12:20|523.99|519.99|524.19|520.19|524.19|520.19|523.99|519.99|17
1614733950000|2021-03-03 01:12:30|524.16|520.16|524.1|520.1|524.34|520.34|524.06|520.06|22
1614733960000|2021-03-03 01:12:40|524.12|520.12|524.11|520.11|524.17|520.17|524.08|520.08|23
1614733970000|2021-03-03 01:12:50|524.12|520.12|524.33|520.33|524.37|520.37|524.11|520.11|28
1614733980000|2021-03-03 01:13:00|524.31|520.31|524.26|520.26|524.34|520.34|524.08|520.08|26
1614733990000|2021-03-03 01:13:10|524.25|520.25|524.36|520.36|524.43|520.43|524.24|520.24|32
1614734000000|2021-03-03 01:13:20|524.37|520.37|524.33|520.33|524.38|520.38|524.26|520.26|19
1614734010000|2021-03-03 01:13:30|524.34|520.34|524.01|520.01|524.34|520.34|523.99|519.99|22
1614734020000|2021-03-03 01:13:40|524.02|520.02|523.92|519.92|524.02|520.02|523.75|519.75|25
1614734030000|2021-03-03 01:13:50|523.89|519.89|524.11|520.11|524.15|520.15|523.81|519.81|27
1614734040000|2021-03-03 01:14:00|524.1|520.1|523.89|519.89|524.12|520.12|523.88|519.88|22
1614734050000|2021-03-03 01:14:10|523.88|519.88|523.78|519.78|523.9|519.9|523.78|519.78|22
1614734060000|2021-03-03 01:14:20|523.63|519.63|523.78|519.78|523.85|519.85|523.42|519.42|29
1614734070000|2021-03-03 01:14:30|523.81|519.81|523.93|519.93|523.93|519.93|523.69|519.69|20
1614734080000|2021-03-03 01:14:40|523.92|519.92|523.77|519.77|523.92|519.92|523.77|519.77|16
1614734090000|2021-03-03 01:14:50|523.71|519.71|523.38|519.38|523.71|519.71|523.33|519.33|20
1614734100000|2021-03-03 01:15:00|523.44|519.44|523.61|519.61|523.7|519.7|523.39|519.39|29
1614734110000|2021-03-03 01:15:10|523.51|519.51|523.83|519.83|523.87|519.87|523.51|519.51|24
1614734120000|2021-03-03 01:15:20|523.8|519.8|523.83|519.83|523.86|519.86|523.64|519.64|25
1614734130000|2021-03-03 01:15:30|523.82|519.82|523.81|519.81|523.97|519.97|523.81|519.81|19
1614734140000|2021-03-03 01:15:40|523.87|519.87|523.52|519.52|523.87|519.87|523.52|519.52|28
1614734150000|2021-03-03 01:15:50|523.5|519.5|523.52|519.52|523.58|519.58|523.38|519.38|31
1614734160000|2021-03-03 01:16:00|523.5|519.5|523.66|519.66|523.66|519.66|523.46|519.46|24
1614734170000|2021-03-03 01:16:10|523.65|519.65|523.7|519.7|523.77|519.77|523.61|519.61|24
1614734180000|2021-03-03 01:16:20|523.69|519.69|523.85|519.85|523.87|519.87|523.67|519.67|25
1614734190000|2021-03-03 01:16:30|523.84|519.84|524.14|520.14|524.18|520.18|523.81|519.81|31
1614734200000|2021-03-03 01:16:40|524.15|520.15|524.25|520.25|524.26|520.26|524.1|520.1|23
1614734210000|2021-03-03 01:16:50|524.26|520.26|524.41|520.41|524.52|520.52|524.25|520.25|21
1614734220000|2021-03-03 01:17:00|524.4|520.4|524.16|520.16|524.4|520.4|524.13|520.13|25
1614734230000|2021-03-03 01:17:10|524.17|520.17|524.47|520.47|524.5|520.5|524.16|520.16|32
1614734240000|2021-03-03 01:17:20|524.51|520.51|524.3|520.3|524.54|520.54|524.23|520.23|24
1614734250000|2021-03-03 01:17:30|524.28|520.28|524.2|520.2|524.28|520.28|524.16|520.16|23
1614734260000|2021-03-03 01:17:40|524.19|520.19|524.01|520.01|524.22|520.22|524.01|520.01|17
1614734270000|2021-03-03 01:17:50|524.02|520.02|524.05|520.05|524.05|520.05|523.93|519.93|21
1614734280000|2021-03-03 01:18:00|524.06|520.06|523.94|519.94|524.06|520.06|523.79|519.79|23
1614734290000|2021-03-03 01:18:10|523.89|519.89|524.17|520.17|524.22|520.22|523.89|519.89|27
1614734300000|2021-03-03 01:18:20|524.27|520.27|524.22|520.22|524.32|520.32|524.21|520.21|15
1614734310000|2021-03-03 01:18:30|524.18|520.18|523.98|519.98|524.23|520.23|523.95|519.95|20
1614734320000|2021-03-03 01:18:40|523.97|519.97|524|520|524.13|520.13|523.97|519.97|25
1614734330000|2021-03-03 01:18:50|523.99|519.99|524.33|520.33|524.38|520.38|523.99|519.99|25
1614734340000|2021-03-03 01:19:00|524.34|520.34|524.01|520.01|524.36|520.36|524.01|520.01|29
1614734350000|2021-03-03 01:19:10|524.05|520.05|524|520|524.09|520.09|523.98|519.98|26
1614734360000|2021-03-03 01:19:20|523.99|519.99|523.99|519.99|524.03|520.03|523.94|519.94|27
1614734370000|2021-03-03 01:19:30|523.98|519.98|523.56|519.56|523.98|519.98|523.56|519.56|26
1614734380000|2021-03-03 01:19:40|523.58|519.58|523.64|519.64|523.68|519.68|523.56|519.56|24
1614734390000|2021-03-03 01:19:50|523.62|519.62|523.85|519.85|523.85|519.85|523.62|519.62|9
1614734400000|2021-03-03 01:20:00|523.84|519.84|523.8|519.8|523.87|519.87|523.77|519.77|16
1614734410000|2021-03-03 01:20:10|523.84|519.84|523.8|519.8|523.84|519.84|523.76|519.76|15
1614734420000|2021-03-03 01:20:20|523.81|519.81|524.09|520.09|524.09|520.09|523.81|519.81|20
1614734430000|2021-03-03 01:20:30|524.08|520.08|524.19|520.19|524.19|520.19|524.03|520.03|21
1614734440000|2021-03-03 01:20:40|524.16|520.16|524.2|520.2|524.22|520.22|524.16|520.16|9
1614734450000|2021-03-03 01:20:50|524.21|520.21|524.29|520.29|524.29|520.29|524.2|520.2|7
1614734460000|2021-03-03 01:21:00|524.33|520.33|523.91|519.91|524.42|520.42|523.88|519.88|24
1614734470000|2021-03-03 01:21:10|523.88|519.88|523.87|519.87|523.92|519.92|523.78|519.78|20
1614734480000|2021-03-03 01:21:20|523.86|519.86|523.85|519.85|523.89|519.89|523.85|519.85|11
1614734490000|2021-03-03 01:21:30|523.86|519.86|523.95|519.95|523.99|519.99|523.86|519.86|16
1614734500000|2021-03-03 01:21:40|524.01|520.01|524.17|520.17|524.18|520.18|524|520|18
1614734510000|2021-03-03 01:21:50|524.16|520.16|524.11|520.11|524.18|520.18|524.11|520.11|5
1614734520000|2021-03-03 01:22:00|524.12|520.12|524.14|520.14|524.15|520.15|524.11|520.11|13
1614734530000|2021-03-03 01:22:10|524.15|520.15|524.21|520.21|524.22|520.22|524.12|520.12|19
1614734540000|2021-03-03 01:22:20|524.22|520.22|524.26|520.26|524.38|520.38|524.11|520.11|28
1614734550000|2021-03-03 01:22:30|524.33|520.33|524.35|520.35|524.36|520.36|524.16|520.16|29
1614734560000|2021-03-03 01:22:40|524.32|520.32|524.25|520.25|524.37|520.37|524.2|520.2|20
1614734570000|2021-03-03 01:22:50|524.26|520.26|524.26|520.26|524.28|520.28|524.23|520.23|15
1614734580000|2021-03-03 01:23:00|524.25|520.25|524.16|520.16|524.25|520.25|524.14|520.14|10
1614734590000|2021-03-03 01:23:10|524.17|520.17|524.15|520.15|524.23|520.23|524.13|520.13|25
1614734600000|2021-03-03 01:23:20|524.14|520.14|523.97|519.97|524.15|520.15|523.97|519.97|15
1614734610000|2021-03-03 01:23:30|523.98|519.98|524.26|520.26|524.27|520.27|523.86|519.86|30
1614734620000|2021-03-03 01:23:40|524.25|520.25|523.81|519.81|524.25|520.25|523.81|519.81|34
1614734630000|2021-03-03 01:23:50|523.83|519.83|523.71|519.71|523.83|519.83|523.71|519.71|11
1614734640000|2021-03-03 01:24:00|523.69|519.69|523.82|519.82|523.83|519.83|523.58|519.58|25
1614734650000|2021-03-03 01:24:10|523.85|519.85|524|520|524|520|523.79|519.79|17
1614734660000|2021-03-03 01:24:20|524.01|520.01|524.26|520.26|524.27|520.27|524|520|25
1614734670000|2021-03-03 01:24:30|524.23|520.23|524.23|520.23|524.32|520.32|524.2|520.2|25
1614734680000|2021-03-03 01:24:40|524.22|520.22|524.32|520.32|524.32|520.32|524.21|520.21|23
1614734690000|2021-03-03 01:24:50|524.33|520.33|524.87|520.87|524.88|520.88|524.31|520.31|20
1614734700000|2021-03-03 01:25:00|524.89|520.89|524.68|520.68|524.89|520.89|524.58|520.58|30
1614734710000|2021-03-03 01:25:10|524.66|520.66|525.15|521.15|525.15|521.15|524.64|520.64|29
1614734720000|2021-03-03 01:25:20|525.13|521.13|525.29|521.29|525.32|521.32|525.08|521.08|27
1614734730000|2021-03-03 01:25:30|525.2|521.2|525.19|521.19|525.35|521.35|525.17|521.17|30
1614734740000|2021-03-03 01:25:40|525.18|521.18|525.04|521.04|525.2|521.2|525.04|521.04|11
1614734750000|2021-03-03 01:25:50|525.05|521.05|524.85|520.85|525.05|521.05|524.83|520.83|25
1614734760000|2021-03-03 01:26:00|524.84|520.84|524.97|520.97|525|521|524.76|520.76|30
1614734770000|2021-03-03 01:26:10|524.96|520.96|524.96|520.96|524.99|520.99|524.95|520.95|18
1614734780000|2021-03-03 01:26:20|524.97|520.97|524.9|520.9|525.01|521.01|524.89|520.89|28
1614734790000|2021-03-03 01:26:30|524.93|520.93|524.61|520.61|524.93|520.93|524.6|520.6|26
1614734800000|2021-03-03 01:26:40|524.63|520.63|524.66|520.66|524.71|520.71|524.57|520.57|23
1614734810000|2021-03-03 01:26:50|524.64|520.64|524.52|520.52|524.64|520.64|524.5|520.5|23
1614734820000|2021-03-03 01:27:00|524.51|520.51|524.35|520.35|524.51|520.51|524.34|520.34|15
1614734830000|2021-03-03 01:27:10|524.34|520.34|524.56|520.56|524.61|520.61|524.33|520.33|25
1614734840000|2021-03-03 01:27:20|524.59|520.59|524.69|520.69|524.76|520.76|524.56|520.56|28
1614734850000|2021-03-03 01:27:30|524.7|520.7|524.37|520.37|524.73|520.73|524.37|520.37|24
1614734860000|2021-03-03 01:27:40|524.38|520.38|524.45|520.45|524.53|520.53|524.34|520.34|26
1614734870000|2021-03-03 01:27:50|524.46|520.46|524.34|520.34|524.47|520.47|524.3|520.3|24
1614734880000|2021-03-03 01:28:00|524.33|520.33|524.48|520.48|524.52|520.52|524.33|520.33|24
1614734890000|2021-03-03 01:28:10|524.5|520.5|524.34|520.34|524.5|520.5|524.27|520.27|23
1614734900000|2021-03-03 01:28:20|524.35|520.35|524.35|520.35|524.46|520.46|524.32|520.32|24
1614734910000|2021-03-03 01:28:30|524.36|520.36|524.44|520.44|524.58|520.58|524.35|520.35|17
1614734920000|2021-03-03 01:28:40|524.43|520.43|524.42|520.42|524.45|520.45|524.36|520.36|13
1614734930000|2021-03-03 01:28:50|524.45|520.45|524.59|520.59|524.75|520.75|524.36|520.36|26
1614734940000|2021-03-03 01:29:00|524.6|520.6|524.77|520.77|524.85|520.85|524.37|520.37|27
1614734950000|2021-03-03 01:29:10|524.69|520.69|524.47|520.47|524.76|520.76|524.41|520.41|26
1614734960000|2021-03-03 01:29:20|524.48|520.48|524.67|520.67|524.7|520.7|524.46|520.46|21
1614734970000|2021-03-03 01:29:30|524.65|520.65|524.32|520.32|524.65|520.65|524.32|520.32|27
1614734980000|2021-03-03 01:29:40|524.29|520.29|524.16|520.16|524.34|520.34|524.15|520.15|23
1614734990000|2021-03-03 01:29:50|524.15|520.15|523.81|519.81|524.18|520.18|523.8|519.8|28
1614735000000|2021-03-03 01:30:00|523.8|519.8|523.7|519.7|523.94|519.94|523.7|519.7|25
1614735010000|2021-03-03 01:30:10|523.67|519.67|523.65|519.65|523.67|519.67|523.62|519.62|10
1614735020000|2021-03-03 01:30:20|523.64|519.64|523.6|519.6|523.64|519.64|523.57|519.57|11
1614735030000|2021-03-03 01:30:30|523.62|519.62|523.58|519.58|523.62|519.62|523.53|519.53|14
1614735040000|2021-03-03 01:30:40|523.44|519.44|523.45|519.45|523.47|519.47|523.42|519.42|19
1614735050000|2021-03-03 01:30:50|523.4|519.4|523.36|519.36|523.46|519.46|523.35|519.35|8
1614735060000|2021-03-03 01:31:00|523.35|519.35|523.72|519.72|523.8|519.8|523.35|519.35|19
1614735070000|2021-03-03 01:31:10|523.7|519.7|523.78|519.78|524.01|520.01|523.66|519.66|25
1614735080000|2021-03-03 01:31:20|523.75|519.75|523.73|519.73|523.8|519.8|523.69|519.69|20
1614735090000|2021-03-03 01:31:30|523.77|519.77|523.85|519.85|523.99|519.99|523.72|519.72|21
1614735100000|2021-03-03 01:31:40|523.86|519.86|523.83|519.83|523.97|519.97|523.83|519.83|23
1614735110000|2021-03-03 01:31:50|523.82|519.82|523.79|519.79|523.83|519.83|523.67|519.67|21
1614735120000|2021-03-03 01:32:00|523.8|519.8|523.79|519.79|523.8|519.8|523.78|519.78|10
1614735130000|2021-03-03 01:32:10|523.78|519.78|523.86|519.86|523.99|519.99|523.6|519.6|29
1614735140000|2021-03-03 01:32:20|523.93|519.93|524|520|524.09|520.09|523.88|519.88|20
1614735150000|2021-03-03 01:32:30|523.96|519.96|524.16|520.16|524.18|520.18|523.9|519.9|19
1614735160000|2021-03-03 01:32:40|524.15|520.15|524.22|520.22|524.32|520.32|524.14|520.14|25
1614735170000|2021-03-03 01:32:50|524.31|520.31|524.45|520.45|524.45|520.45|524.31|520.31|13
1614735180000|2021-03-03 01:33:00|524.46|520.46|524.38|520.38|524.46|520.46|524.33|520.33|20
1614735190000|2021-03-03 01:33:10|524.43|520.43|524.36|520.36|524.46|520.46|524.35|520.35|19
1614735200000|2021-03-03 01:33:20|524.37|520.37|524.02|520.02|524.38|520.38|524|520|29
1614735210000|2021-03-03 01:33:30|524.03|520.03|524.24|520.24|524.24|520.24|523.98|519.98|22
1614735220000|2021-03-03 01:33:40|524.3|520.3|524.38|520.38|524.38|520.38|524.11|520.11|28
1614735230000|2021-03-03 01:33:50|524.39|520.39|524.32|520.32|524.41|520.41|524.23|520.23|22
1614735240000|2021-03-03 01:34:00|524.29|520.29|524.35|520.35|524.37|520.37|524.29|520.29|21
1614735250000|2021-03-03 01:34:10|524.34|520.34|524.84|520.84|524.86|520.86|524.34|520.34|33
1614735260000|2021-03-03 01:34:20|524.83|520.83|524.93|520.93|524.95|520.95|524.79|520.79|19
1614735270000|2021-03-03 01:34:30|524.91|520.91|524.91|520.91|524.94|520.94|524.82|520.82|22
1614735280000|2021-03-03 01:34:40|524.84|520.84|525.03|521.03|525.07|521.07|524.82|520.82|18
1614735290000|2021-03-03 01:34:50|525.07|521.07|525.15|521.15|525.19|521.19|525.07|521.07|19
1614735300000|2021-03-03 01:35:00|525.17|521.17|525.19|521.19|525.2|521.2|525.16|521.16|21
1614735310000|2021-03-03 01:35:10|525.16|521.16|524.89|520.89|525.19|521.19|524.86|520.86|33
1614735320000|2021-03-03 01:35:20|524.92|520.92|524.62|520.62|524.92|520.92|524.61|520.61|24
1614735330000|2021-03-03 01:35:30|524.64|520.64|524.97|520.97|525|521|524.63|520.63|28
1614735340000|2021-03-03 01:35:40|524.96|520.96|524.84|520.84|524.99|520.99|524.79|520.79|20
1614735350000|2021-03-03 01:35:50|524.82|520.82|524.84|520.84|524.85|520.85|524.8|520.8|10
1614735360000|2021-03-03 01:36:00|524.83|520.83|524.74|520.74|524.85|520.85|524.73|520.73|18
1614735370000|2021-03-03 01:36:10|524.76|520.76|524.73|520.73|524.76|520.76|524.68|520.68|22
1614735380000|2021-03-03 01:36:20|524.72|520.72|524.73|520.73|524.73|520.73|524.7|520.7|11
1614735390000|2021-03-03 01:36:30|524.72|520.72|525.07|521.07|525.09|521.09|524.71|520.71|24
1614735400000|2021-03-03 01:36:40|525.23|521.23|525.34|521.34|525.4|521.4|525.18|521.18|14
1614735410000|2021-03-03 01:36:50|525.32|521.32|525.53|521.53|525.56|521.56|525.31|521.31|21
1614735420000|2021-03-03 01:37:00|525.52|521.52|525.45|521.45|525.55|521.55|525.44|521.44|23
1614735430000|2021-03-03 01:37:10|525.46|521.46|525.36|521.36|525.47|521.47|525.27|521.27|24
1614735440000|2021-03-03 01:37:20|525.38|521.38|525.26|521.26|525.38|521.38|525.2|521.2|28
1614735450000|2021-03-03 01:37:30|525.29|521.29|525.34|521.34|525.35|521.35|525.25|521.25|18
1614735460000|2021-03-03 01:37:40|525.33|521.33|525.34|521.34|525.36|521.36|525.32|521.32|16
1614735470000|2021-03-03 01:37:50|525.29|521.29|524.99|520.99|525.31|521.31|524.99|520.99|24
1614735480000|2021-03-03 01:38:00|525|521|524.98|520.98|525.09|521.09|524.91|520.91|19
1614735490000|2021-03-03 01:38:10|525.02|521.02|525|521|525.04|521.04|524.93|520.93|20
1614735500000|2021-03-03 01:38:20|525.09|521.09|525.23|521.23|525.23|521.23|525.08|521.08|22
1614735510000|2021-03-03 01:38:30|525.28|521.28|525.43|521.43|525.45|521.45|525.28|521.28|20
1614735520000|2021-03-03 01:38:40|525.44|521.44|525.43|521.43|525.44|521.44|525.4|521.4|10
1614735530000|2021-03-03 01:38:50|525.44|521.44|525.34|521.34|525.44|521.44|525.34|521.34|15
1614735540000|2021-03-03 01:39:00|525.35|521.35|525.34|521.34|525.37|521.37|525.31|521.31|14
1614735550000|2021-03-03 01:39:10|525.31|521.31|525.25|521.25|525.39|521.39|525.21|521.21|17
1614735560000|2021-03-03 01:39:20|525.22|521.22|525.67|521.67|525.68|521.68|525.22|521.22|21
1614735570000|2021-03-03 01:39:30|525.61|521.61|525.58|521.58|525.62|521.62|525.57|521.57|17
1614735580000|2021-03-03 01:39:40|525.62|521.62|525.5|521.5|525.62|521.62|525.5|521.5|19
1614735590000|2021-03-03 01:39:50|525.53|521.53|525.6|521.6|525.61|521.61|525.53|521.53|12
1614735600000|2021-03-03 01:40:00|525.54|521.54|525.61|521.61|525.7|521.7|525.54|521.54|26
1614735610000|2021-03-03 01:40:10|525.69|521.69|525.59|521.59|525.71|521.71|525.59|521.59|23
1614735620000|2021-03-03 01:40:20|525.63|521.63|525.49|521.49|525.68|521.68|525.49|521.49|25
1614735630000|2021-03-03 01:40:30|525.39|521.39|525.36|521.36|525.45|521.45|525.3|521.3|14
1614735640000|2021-03-03 01:40:40|525.37|521.37|525.4|521.4|525.43|521.43|525.37|521.37|15
1614735650000|2021-03-03 01:40:50|525.42|521.42|525.41|521.41|525.51|521.51|525.39|521.39|8
1614735660000|2021-03-03 01:41:00|525.38|521.38|525.55|521.55|525.71|521.71|525.38|521.38|18
1614735670000|2021-03-03 01:41:10|525.48|521.48|525.48|521.48|525.49|521.49|525.43|521.43|6
1614735680000|2021-03-03 01:41:20|525.43|521.43|525.5|521.5|525.54|521.54|525.43|521.43|22
1614735690000|2021-03-03 01:41:30|525.48|521.48|525.56|521.56|525.57|521.57|525.42|521.42|11
1614735700000|2021-03-03 01:41:40|525.53|521.53|525.49|521.49|525.53|521.53|525.46|521.46|19
1614735710000|2021-03-03 01:41:50|525.51|521.51|525.49|521.49|525.52|521.52|525.48|521.48|17
1614735720000|2021-03-03 01:42:00|525.47|521.47|525.24|521.24|525.47|521.47|525.07|521.07|28
1614735730000|2021-03-03 01:42:10|525.27|521.27|525.24|521.24|525.32|521.32|525.22|521.22|24
1614735740000|2021-03-03 01:42:20|525.26|521.26|524.91|520.91|525.29|521.29|524.9|520.9|23
1614735750000|2021-03-03 01:42:30|524.97|520.97|525|521|525.02|521.02|524.93|520.93|18
1614735760000|2021-03-03 01:42:40|524.88|520.88|524.88|520.88|524.89|520.89|524.85|520.85|20
1614735770000|2021-03-03 01:42:50|524.89|520.89|525.24|521.24|525.24|521.24|524.85|520.85|22
1614735780000|2021-03-03 01:43:00|525.51|521.51|525.64|521.64|525.67|521.67|525.45|521.45|26
1614735790000|2021-03-03 01:43:10|525.67|521.67|525.65|521.65|525.69|521.69|525.64|521.64|21
1614735800000|2021-03-03 01:43:20|525.67|521.67|525.57|521.57|525.69|521.69|525.49|521.49|19
1614735810000|2021-03-03 01:43:30|525.59|521.59|525.74|521.74|525.74|521.74|525.58|521.58|16
1614735820000|2021-03-03 01:43:40|525.76|521.76|525.96|521.96|525.96|521.96|525.75|521.75|25
1614735830000|2021-03-03 01:43:50|525.99|521.99|525.89|521.89|526.02|522.02|525.89|521.89|16
1614735840000|2021-03-03 01:44:00|525.9|521.9|526|522|526.08|522.08|525.84|521.84|27
1614735850000|2021-03-03 01:44:10|526.03|522.03|526.11|522.11|526.16|522.16|526|522|9
1614735860000|2021-03-03 01:44:20|526.1|522.1|526.09|522.09|526.15|522.15|526.04|522.04|19
1614735870000|2021-03-03 01:44:30|526.07|522.07|526.12|522.12|526.13|522.13|526.05|522.05|14
1614735880000|2021-03-03 01:44:40|526.16|522.16|526.17|522.17|526.18|522.18|526.1|522.1|20
1614735890000|2021-03-03 01:44:50|526.2|522.2|526.41|522.41|526.48|522.48|526.2|522.2|11
1614735900000|2021-03-03 01:45:00|526.38|522.38|526.29|522.29|526.71|522.71|526.28|522.28|25
1614735910000|2021-03-03 01:45:10|526.32|522.32|526.28|522.28|526.32|522.32|526.18|522.18|22
1614735920000|2021-03-03 01:45:20|526.27|522.27|526.15|522.15|526.31|522.31|526.13|522.13|22
1614735930000|2021-03-03 01:45:30|526.16|522.16|525.69|521.69|526.16|522.16|525.69|521.69|23
1614735940000|2021-03-03 01:45:40|525.75|521.75|525.94|521.94|525.94|521.94|525.72|521.72|21
1614735950000|2021-03-03 01:45:50|525.92|521.92|525.85|521.85|525.94|521.94|525.68|521.68|27
1614735960000|2021-03-03 01:46:00|525.86|521.86|525.64|521.64|525.89|521.89|525.64|521.64|18
1614735970000|2021-03-03 01:46:10|525.63|521.63|525.08|521.08|525.64|521.64|525.06|521.06|27
1614735980000|2021-03-03 01:46:20|525.09|521.09|525.07|521.07|525.2|521.2|525.06|521.06|25
1614735990000|2021-03-03 01:46:30|525.06|521.06|525.15|521.15|525.22|521.22|525.03|521.03|22
1614736000000|2021-03-03 01:46:40|525.21|521.21|525.07|521.07|525.21|521.21|525.04|521.04|20
1614736010000|2021-03-03 01:46:50|525.08|521.08|525.1|521.1|525.11|521.11|525.04|521.04|24
1614736020000|2021-03-03 01:47:00|525.12|521.12|525.19|521.19|525.26|521.26|525.03|521.03|27
1614736030000|2021-03-03 01:47:10|525.23|521.23|525.35|521.35|525.36|521.36|525.23|521.23|22
1614736040000|2021-03-03 01:47:20|525.36|521.36|525.33|521.33|525.37|521.37|525.32|521.32|12
1614736050000|2021-03-03 01:47:30|525.32|521.32|525.34|521.34|525.35|521.35|525.31|521.31|15
1614736060000|2021-03-03 01:47:40|525.32|521.32|525.3|521.3|525.35|521.35|525.26|521.26|14
1614736070000|2021-03-03 01:47:50|525.29|521.29|525.29|521.29|525.31|521.31|525.28|521.28|12
1614736080000|2021-03-03 01:48:00|525.28|521.28|525.27|521.27|525.3|521.3|525.05|521.05|30
1614736090000|2021-03-03 01:48:10|525.25|521.25|525.13|521.13|525.25|521.25|525.13|521.13|19
1614736100000|2021-03-03 01:48:20|525.14|521.14|525.04|521.04|525.18|521.18|525.01|521.01|22
1614736110000|2021-03-03 01:48:30|525.05|521.05|525.11|521.11|525.11|521.11|525.04|521.04|16
1614736120000|2021-03-03 01:48:40|525.1|521.1|525.07|521.07|525.11|521.11|525.04|521.04|20
1614736130000|2021-03-03 01:48:50|525.05|521.05|525.05|521.05|525.08|521.08|525.04|521.04|24
1614736140000|2021-03-03 01:49:00|525.07|521.07|525.16|521.16|525.23|521.23|525.07|521.07|27
1614736150000|2021-03-03 01:49:10|525.11|521.11|525.12|521.12|525.2|521.2|525.06|521.06|21
1614736160000|2021-03-03 01:49:20|525.13|521.13|525.12|521.12|525.15|521.15|525.1|521.1|14
1614736170000|2021-03-03 01:49:30|525.13|521.13|525.14|521.14|525.17|521.17|525.1|521.1|23
1614736180000|2021-03-03 01:49:40|525.11|521.11|525.32|521.32|525.59|521.59|525.11|521.11|25
1614736190000|2021-03-03 01:49:50|525.54|521.54|525.66|521.66|525.7|521.7|525.5|521.5|16
1614736200000|2021-03-03 01:50:00|525.62|521.62|525.67|521.67|525.67|521.67|525.61|521.61|14
1614736210000|2021-03-03 01:50:10|525.66|521.66|525.52|521.52|525.66|521.66|525.52|521.52|17
1614736220000|2021-03-03 01:50:20|525.54|521.54|525.48|521.48|525.56|521.56|525.38|521.38|27
1614736230000|2021-03-03 01:50:30|525.49|521.49|525.41|521.41|525.49|521.49|525.39|521.39|17
1614736240000|2021-03-03 01:50:40|525.44|521.44|525.55|521.55|525.55|521.55|525.44|521.44|28
1614736250000|2021-03-03 01:50:50|525.56|521.56|525.41|521.41|525.56|521.56|525.41|521.41|9
1614736260000|2021-03-03 01:51:00|525.44|521.44|525.32|521.32|525.45|521.45|525.3|521.3|22
1614736270000|2021-03-03 01:51:10|525.33|521.33|525.38|521.38|525.4|521.4|525.31|521.31|14
1614736280000|2021-03-03 01:51:20|525.37|521.37|525.43|521.43|525.44|521.44|525.36|521.36|15
1614736290000|2021-03-03 01:51:30|525.4|521.4|525.38|521.38|525.42|521.42|525.36|521.36|20
1614736300000|2021-03-03 01:51:40|525.37|521.37|525.38|521.38|525.41|521.41|525.37|521.37|18
1614736310000|2021-03-03 01:51:50|525.37|521.37|525.43|521.43|525.43|521.43|525.37|521.37|12
1614736320000|2021-03-03 01:52:00|525.42|521.42|525.35|521.35|525.42|521.42|525.31|521.31|17
1614736330000|2021-03-03 01:52:10|525.33|521.33|525.32|521.32|525.36|521.36|525.32|521.32|19
1614736340000|2021-03-03 01:52:20|525.34|521.34|525.23|521.23|525.34|521.34|525.18|521.18|21
1614736350000|2021-03-03 01:52:30|525.24|521.24|525.28|521.28|525.37|521.37|525.23|521.23|19
1614736360000|2021-03-03 01:52:40|525.29|521.29|525.38|521.38|525.42|521.42|525.29|521.29|22
1614736370000|2021-03-03 01:52:50|525.39|521.39|525.38|521.38|525.48|521.48|525.37|521.37|13
1614736380000|2021-03-03 01:53:00|525.39|521.39|525.51|521.51|525.6|521.6|525.38|521.38|18
1614736390000|2021-03-03 01:53:10|525.5|521.5|525.53|521.53|525.55|521.55|525.48|521.48|17
1614736400000|2021-03-03 01:53:20|525.55|521.55|525.65|521.65|525.65|521.65|525.5|521.5|16
1614736410000|2021-03-03 01:53:30|525.67|521.67|525.76|521.76|526.01|522.01|525.67|521.67|15
1614736420000|2021-03-03 01:53:40|525.75|521.75|525.46|521.46|525.75|521.75|525.4|521.4|33
1614736430000|2021-03-03 01:53:50|525.47|521.47|525.46|521.46|525.49|521.49|525.37|521.37|29
1614736440000|2021-03-03 01:54:00|525.45|521.45|525.68|521.68|525.7|521.7|525.44|521.44|30
1614736450000|2021-03-03 01:54:10|525.66|521.66|525.64|521.64|525.68|521.68|525.62|521.62|18
1614736460000|2021-03-03 01:54:20|525.65|521.65|525.73|521.73|525.78|521.78|525.63|521.63|18
1614736470000|2021-03-03 01:54:30|525.75|521.75|525.69|521.69|525.75|521.75|525.67|521.67|20
1614736480000|2021-03-03 01:54:40|525.7|521.7|525.83|521.83|525.83|521.83|525.68|521.68|25
1614736490000|2021-03-03 01:54:50|525.84|521.84|526.04|522.04|526.04|522.04|525.84|521.84|11
1614736500000|2021-03-03 01:55:00|526.05|522.05|525.82|521.82|526.05|522.05|525.82|521.82|18
1614736510000|2021-03-03 01:55:10|525.81|521.81|525.65|521.65|525.84|521.84|525.6|521.6|26
1614736520000|2021-03-03 01:55:20|525.63|521.63|525.49|521.49|525.66|521.66|525.43|521.43|29
1614736530000|2021-03-03 01:55:30|525.48|521.48|525.53|521.53|525.66|521.66|525.46|521.46|32
1614736540000|2021-03-03 01:55:40|525.54|521.54|525.71|521.71|525.75|521.75|525.54|521.54|30
1614736550000|2021-03-03 01:55:50|525.74|521.74|525.72|521.72|525.75|521.75|525.72|521.72|25
1614736560000|2021-03-03 01:56:00|525.74|521.74|525.62|521.62|525.74|521.74|525.58|521.58|18
1614736570000|2021-03-03 01:56:10|525.61|521.61|525.56|521.56|525.63|521.63|525.54|521.54|22
1614736580000|2021-03-03 01:56:20|525.59|521.59|525.62|521.62|525.63|521.63|525.57|521.57|18
1614736590000|2021-03-03 01:56:30|525.63|521.63|525.75|521.75|525.77|521.77|525.63|521.63|25
1614736600000|2021-03-03 01:56:40|525.78|521.78|525.92|521.92|525.97|521.97|525.73|521.73|31
1614736610000|2021-03-03 01:56:50|526.08|522.08|526.01|522.01|526.14|522.14|525.94|521.94|20
1614736620000|2021-03-03 01:57:00|526.02|522.02|526.32|522.32|526.37|522.37|525.82|521.82|24
1614736630000|2021-03-03 01:57:10|526.25|522.25|526.86|522.86|526.87|522.87|526.2|522.2|20
1614736640000|2021-03-03 01:57:20|526.84|522.84|526.9|522.9|526.95|522.95|526.84|522.84|14
1614736650000|2021-03-03 01:57:30|526.89|522.89|526.97|522.97|526.97|522.97|526.86|522.86|14
1614736660000|2021-03-03 01:57:40|527.02|523.02|527.27|523.27|527.3|523.3|526.97|522.97|26
1614736670000|2021-03-03 01:57:50|527.31|523.31|527.79|523.79|527.79|523.79|527.31|523.31|20
1614736680000|2021-03-03 01:58:00|527.78|523.78|527.74|523.74|527.79|523.79|527.72|523.72|20
1614736690000|2021-03-03 01:58:10|527.75|523.75|527.54|523.54|527.75|523.75|527.53|523.53|20
1614736700000|2021-03-03 01:58:20|527.55|523.55|527.28|523.28|527.61|523.61|527.27|523.27|22
1614736710000|2021-03-03 01:58:30|527.29|523.29|527.47|523.47|527.47|523.47|527.22|523.22|16
1614736720000|2021-03-03 01:58:40|527.43|523.43|527.35|523.35|527.44|523.44|527.32|523.32|20
1614736730000|2021-03-03 01:58:50|527.32|523.32|527.29|523.29|527.32|523.32|527.23|523.23|22
1614736740000|2021-03-03 01:59:00|527.36|523.36|527.13|523.13|527.39|523.39|527.12|523.12|24
1614736750000|2021-03-03 01:59:10|527.14|523.14|527.23|523.23|527.24|523.24|527.13|523.13|15
1614736760000|2021-03-03 01:59:20|527.22|523.22|527.27|523.27|527.29|523.29|527.22|523.22|21
1614736770000|2021-03-03 01:59:30|527.26|523.26|527.68|523.68|527.72|523.72|527.25|523.25|24
1614736780000|2021-03-03 01:59:40|527.71|523.71|527.79|523.79|527.8|523.8|527.71|523.71|21
1614736790000|2021-03-03 01:59:50|527.76|523.76|527.86|523.86|527.9|523.9|527.74|523.74|25
1614736800000|2021-03-03 02:00:00|527.85|523.85|527.88|523.88|527.88|523.88|527.82|523.82|13
1614736810000|2021-03-03 02:00:10|527.87|523.87|527.89|523.89|528.02|524.02|527.8|523.8|19
1614736820000|2021-03-03 02:00:20|527.88|523.88|527.93|523.93|527.93|523.93|527.88|523.88|18
1614736830000|2021-03-03 02:00:30|527.97|523.97|528|524|528.25|524.25|527.92|523.92|27
1614736840000|2021-03-03 02:00:40|528.05|524.05|527.95|523.95|528.07|524.07|527.9|523.9|32
1614736850000|2021-03-03 02:00:50|527.94|523.94|527.92|523.92|527.99|523.99|527.9|523.9|14
1614736860000|2021-03-03 02:01:00|527.93|523.93|528.05|524.05|528.1|524.1|527.92|523.92|22
1614736870000|2021-03-03 02:01:10|528.04|524.04|528.09|524.09|528.18|524.18|528.01|524.01|29
1614736880000|2021-03-03 02:01:20|528.08|524.08|528.08|524.08|528.11|524.11|527.98|523.98|21
1614736890000|2021-03-03 02:01:30|528.06|524.06|528.23|524.23|528.23|524.23|528.06|524.06|17
1614736900000|2021-03-03 02:01:40|528.24|524.24|528.68|524.68|528.68|524.68|528.24|524.24|8
1614736910000|2021-03-03 02:01:50|528.69|524.69|528.67|524.67|528.71|524.71|528.64|524.64|13
1614736920000|2021-03-03 02:02:00|528.65|524.65|528.23|524.23|528.65|524.65|528.03|524.03|27
1614736930000|2021-03-03 02:02:10|528.22|524.22|528.13|524.13|528.22|524.22|528.09|524.09|21
1614736940000|2021-03-03 02:02:20|528.15|524.15|528.17|524.17|528.19|524.19|528.08|524.08|22
1614736950000|2021-03-03 02:02:30|528.16|524.16|528.22|524.22|528.24|524.24|528.12|524.12|22
1614736960000|2021-03-03 02:02:40|528.23|524.23|528.19|524.19|528.31|524.31|528.16|524.16|23
1614736970000|2021-03-03 02:02:50|528.18|524.18|528.39|524.39|528.43|524.43|528.18|524.18|24
1614736980000|2021-03-03 02:03:00|528.38|524.38|528.04|524.04|528.39|524.39|528.03|524.03|24
1614736990000|2021-03-03 02:03:10|528.05|524.05|527.97|523.97|528.15|524.15|527.97|523.97|17
1614737000000|2021-03-03 02:03:20|527.98|523.98|527.98|523.98|528.05|524.05|527.98|523.98|21
1614737010000|2021-03-03 02:03:30|527.99|523.99|527.79|523.79|528.01|524.01|527.79|523.79|20
1614737020000|2021-03-03 02:03:40|527.8|523.8|527.81|523.81|527.89|523.89|527.65|523.65|23
1614737030000|2021-03-03 02:03:50|527.72|523.72|527.67|523.67|527.77|523.77|527.65|523.65|14
1614737040000|2021-03-03 02:04:00|527.65|523.65|527.52|523.52|527.72|523.72|527.52|523.52|24
1614737050000|2021-03-03 02:04:10|527.53|523.53|527.5|523.5|527.63|523.63|527.47|523.47|14
1614737060000|2021-03-03 02:04:20|527.47|523.47|527.54|523.54|527.56|523.56|527.47|523.47|8
1614737070000|2021-03-03 02:04:30|527.53|523.53|527.41|523.41|527.53|523.53|527.38|523.38|15
1614737080000|2021-03-03 02:04:40|527.37|523.37|527.27|523.27|527.37|523.37|527.16|523.16|22
1614737090000|2021-03-03 02:04:50|527.26|523.26|527.15|523.15|527.26|523.26|527.15|523.15|9
1614737100000|2021-03-03 02:05:00|527.17|523.17|527.23|523.23|527.37|523.37|527.17|523.17|24
1614737110000|2021-03-03 02:05:10|527.16|523.16|526.95|522.95|527.18|523.18|526.93|522.93|23
1614737120000|2021-03-03 02:05:20|526.96|522.96|526.85|522.85|526.96|522.96|526.82|522.82|12
1614737130000|2021-03-03 02:05:30|526.82|522.82|526.44|522.44|526.82|522.82|526.44|522.44|25
1614737140000|2021-03-03 02:05:40|526.45|522.45|526.25|522.25|526.45|522.45|526.18|522.18|24
1614737150000|2021-03-03 02:05:50|526.24|522.24|526.33|522.33|526.59|522.59|526.23|522.23|26
1614737160000|2021-03-03 02:06:00|526.29|522.29|526.18|522.18|526.29|522.29|526.13|522.13|27
1614737170000|2021-03-03 02:06:10|526.17|522.17|526.09|522.09|526.24|522.24|526.09|522.09|16
1614737180000|2021-03-03 02:06:20|526.1|522.1|526.13|522.13|526.13|522.13|526.04|522.04|22
1614737190000|2021-03-03 02:06:30|526.11|522.11|526.03|522.03|526.16|522.16|526.03|522.03|25
1614737200000|2021-03-03 02:06:40|526.01|522.01|526.06|522.06|526.08|522.08|525.92|521.92|29
1614737210000|2021-03-03 02:06:50|526.07|522.07|526.02|522.02|526.08|522.08|525.95|521.95|26
1614737220000|2021-03-03 02:07:00|525.98|521.98|526.23|522.23|526.23|522.23|525.97|521.97|20
1614737230000|2021-03-03 02:07:10|526.27|522.27|526.35|522.35|526.52|522.52|526.26|522.26|23
1614737240000|2021-03-03 02:07:20|526.34|522.34|526.37|522.37|526.41|522.41|526.27|522.27|25
1614737250000|2021-03-03 02:07:30|526.36|522.36|526.45|522.45|526.5|522.5|526.36|522.36|19
1614737260000|2021-03-03 02:07:40|526.44|522.44|526.55|522.55|526.55|522.55|526.41|522.41|21
1614737270000|2021-03-03 02:07:50|526.54|522.54|526.32|522.32|526.54|522.54|526.31|522.31|12
1614737280000|2021-03-03 02:08:00|526.31|522.31|526.37|522.37|526.39|522.39|526.17|522.17|27
1614737290000|2021-03-03 02:08:10|526.4|522.4|526.5|522.5|526.52|522.52|526.32|522.32|26
1614737300000|2021-03-03 02:08:20|526.51|522.51|526.53|522.53|526.53|522.53|526.49|522.49|15
1614737310000|2021-03-03 02:08:30|526.52|522.52|526.7|522.7|526.7|522.7|526.52|522.52|23
1614737320000|2021-03-03 02:08:40|526.65|522.65|526.57|522.57|526.66|522.66|526.53|522.53|27
1614737330000|2021-03-03 02:08:50|526.56|522.56|526.42|522.42|526.58|522.58|526.37|522.37|26
1614737340000|2021-03-03 02:09:00|526.38|522.38|526.21|522.21|526.4|522.4|526.21|522.21|29
1614737350000|2021-03-03 02:09:10|526.2|522.2|526.27|522.27|526.27|522.27|526.16|522.16|20
1614737360000|2021-03-03 02:09:20|526.28|522.28|526.41|522.41|526.43|522.43|526.28|522.28|27
1614737370000|2021-03-03 02:09:30|526.37|522.37|526.29|522.29|526.4|522.4|526.28|522.28|20
1614737380000|2021-03-03 02:09:40|526.3|522.3|526.31|522.31|526.32|522.32|526.28|522.28|16
1614737390000|2021-03-03 02:09:50|526.3|522.3|526.3|522.3|526.32|522.32|526.28|522.28|11
1614737400000|2021-03-03 02:10:00|526.31|522.31|526.25|522.25|526.32|522.32|526.15|522.15|25
1614737410000|2021-03-03 02:10:10|526.24|522.24|526.49|522.49|526.5|522.5|526.22|522.22|22
1614737420000|2021-03-03 02:10:20|526.5|522.5|526.54|522.54|526.59|522.59|526.44|522.44|29
1614737430000|2021-03-03 02:10:30|526.48|522.48|526.55|522.55|526.59|522.59|526.48|522.48|22
1614737440000|2021-03-03 02:10:40|526.51|522.51|526.38|522.38|526.53|522.53|526.34|522.34|15
1614737450000|2021-03-03 02:10:50|526.4|522.4|526.41|522.41|526.43|522.43|526.38|522.38|20
1614737460000|2021-03-03 02:11:00|526.42|522.42|526.64|522.64|526.7|522.7|526.4|522.4|22
1614737470000|2021-03-03 02:11:10|526.67|522.67|526.85|522.85|526.9|522.9|526.61|522.61|18
1614737480000|2021-03-03 02:11:20|526.86|522.86|527.35|523.35|527.43|523.43|526.86|522.86|25
1614737490000|2021-03-03 02:11:30|527.39|523.39|527.1|523.1|527.4|523.4|527.05|523.05|30
1614737500000|2021-03-03 02:11:40|527.09|523.09|526.67|522.67|527.09|523.09|526.61|522.61|35
1614737510000|2021-03-03 02:11:50|526.7|522.7|526.89|522.89|526.9|522.9|526.66|522.66|24
1614737520000|2021-03-03 02:12:00|526.88|522.88|526.63|522.63|526.88|522.88|526.6|522.6|22
1614737530000|2021-03-03 02:12:10|526.62|522.62|526.78|522.78|526.83|522.83|526.59|522.59|29
1614737540000|2021-03-03 02:12:20|526.79|522.79|526.8|522.8|526.88|522.88|526.79|522.79|20
1614737550000|2021-03-03 02:12:30|526.76|522.76|526.74|522.74|526.83|522.83|526.66|522.66|28
1614737560000|2021-03-03 02:12:40|526.75|522.75|526.57|522.57|526.82|522.82|526.49|522.49|30
1614737570000|2021-03-03 02:12:50|526.55|522.55|526.62|522.62|526.62|522.62|526.37|522.37|25
1614737580000|2021-03-03 02:13:00|526.66|522.66|526.69|522.69|526.72|522.72|526.64|522.64|25
1614737590000|2021-03-03 02:13:10|526.66|522.66|526.55|522.55|526.73|522.73|526.5|522.5|28
1614737600000|2021-03-03 02:13:20|526.52|522.52|526.53|522.53|526.57|522.57|526.52|522.52|13
1614737610000|2021-03-03 02:13:30|526.54|522.54|526.84|522.84|526.84|522.84|526.4|522.4|29
1614737620000|2021-03-03 02:13:40|526.86|522.86|526.96|522.96|527.1|523.1|526.82|522.82|25
1614737630000|2021-03-03 02:13:50|527|523|526.93|522.93|527.05|523.05|526.93|522.93|16
1614737640000|2021-03-03 02:14:00|526.99|522.99|527.24|523.24|527.28|523.28|526.99|522.99|23
1614737650000|2021-03-03 02:14:10|527.23|523.23|527.36|523.36|527.46|523.46|527.19|523.19|24
1614737660000|2021-03-03 02:14:20|527.35|523.35|527.19|523.19|527.38|523.38|527.19|523.19|10
1614737670000|2021-03-03 02:14:30|527.21|523.21|527.3|523.3|527.39|523.39|527.21|523.21|19
1614737680000|2021-03-03 02:14:40|527.34|523.34|527.65|523.65|527.84|523.84|527.24|523.24|30
1614737690000|2021-03-03 02:14:50|527.55|523.55|527.32|523.32|527.55|523.55|527.32|523.32|24
1614737700000|2021-03-03 02:15:00|527.26|523.26|527.21|523.21|527.3|523.3|527.2|523.2|19
1614737710000|2021-03-03 02:15:10|527.2|523.2|527.07|523.07|527.23|523.23|527.07|523.07|25
1614737720000|2021-03-03 02:15:20|527.02|523.02|526.79|522.79|527.08|523.08|526.75|522.75|35
1614737730000|2021-03-03 02:15:30|526.8|522.8|526.6|522.6|526.81|522.81|526.6|522.6|27
1614737740000|2021-03-03 02:15:40|526.61|522.61|526.56|522.56|526.63|522.63|526.56|522.56|21
1614737750000|2021-03-03 02:15:50|526.55|522.55|525.99|521.99|526.55|522.55|525.97|521.97|31
1614737760000|2021-03-03 02:16:00|525.98|521.98|526.17|522.17|526.24|522.24|525.98|521.98|25
1614737770000|2021-03-03 02:16:10|526.11|522.11|525.8|521.8|526.11|522.11|525.63|521.63|36
1614737780000|2021-03-03 02:16:20|525.79|521.79|525.3|521.3|525.88|521.88|525.3|521.3|22
1614737790000|2021-03-03 02:16:30|525.31|521.31|525.08|521.08|525.31|521.31|525|521|29
1614737800000|2021-03-03 02:16:40|524.94|520.94|524.68|520.68|524.96|520.96|524.68|520.68|25
1614737810000|2021-03-03 02:16:50|524.64|520.64|524.72|520.72|524.74|520.74|524.5|520.5|30
1614737820000|2021-03-03 02:17:00|524.74|520.74|524.56|520.56|524.8|520.8|524.56|520.56|27
1614737830000|2021-03-03 02:17:10|524.57|520.57|524.61|520.61|524.66|520.66|524.57|520.57|17
1614737840000|2021-03-03 02:17:20|524.6|520.6|524.75|520.75|524.78|520.78|524.55|520.55|28
1614737850000|2021-03-03 02:17:30|524.77|520.77|525.14|521.14|525.23|521.23|524.74|520.74|25
1614737860000|2021-03-03 02:17:40|525.16|521.16|525.21|521.21|525.35|521.35|525.14|521.14|28
1614737870000|2021-03-03 02:17:50|525.18|521.18|525.25|521.25|525.26|521.26|525.16|521.16|19
1614737880000|2021-03-03 02:18:00|525.24|521.24|525.4|521.4|525.49|521.49|525.24|521.24|20
1614737890000|2021-03-03 02:18:10|525.37|521.37|525.3|521.3|525.37|521.37|525.21|521.21|18
1614737900000|2021-03-03 02:18:20|525.29|521.29|525.35|521.35|525.39|521.39|525.25|521.25|29
1614737910000|2021-03-03 02:18:30|525.34|521.34|525.25|521.25|525.38|521.38|525.21|521.21|27
1614737920000|2021-03-03 02:18:40|525.26|521.26|525.15|521.15|525.26|521.26|525.15|521.15|22
1614737930000|2021-03-03 02:18:50|525.19|521.19|525.15|521.15|525.21|521.21|525.13|521.13|21
1614737940000|2021-03-03 02:19:00|525.14|521.14|525.17|521.17|525.18|521.18|524.95|520.95|27
1614737950000|2021-03-03 02:19:10|525.14|521.14|525.09|521.09|525.37|521.37|525.09|521.09|29
1614737960000|2021-03-03 02:19:20|525.1|521.1|525.01|521.01|525.1|521.1|524.99|520.99|27
1614737970000|2021-03-03 02:19:30|525.02|521.02|525.1|521.1|525.11|521.11|525.02|521.02|21
1614737980000|2021-03-03 02:19:40|525.09|521.09|525.09|521.09|525.12|521.12|525.05|521.05|24
1614737990000|2021-03-03 02:19:50|525.08|521.08|524.81|520.81|525.11|521.11|524.81|520.81|17
1614738000000|2021-03-03 02:20:00|524.82|520.82|524.91|520.91|525.02|521.02|524.82|520.82|19
1614738010000|2021-03-03 02:20:10|524.92|520.92|524.78|520.78|524.92|520.92|524.66|520.66|13
1614738020000|2021-03-03 02:20:20|524.77|520.77|524.94|520.94|525.12|521.12|524.73|520.73|28
1614738030000|2021-03-03 02:20:30|524.96|520.96|525.16|521.16|525.16|521.16|524.95|520.95|27
1614738040000|2021-03-03 02:20:40|525.2|521.2|525.45|521.45|525.49|521.49|525.15|521.15|24
1614738050000|2021-03-03 02:20:50|525.4|521.4|525.24|521.24|525.41|521.41|525.24|521.24|16
1614738060000|2021-03-03 02:21:00|525.21|521.21|525.17|521.17|525.21|521.21|525.09|521.09|20
1614738070000|2021-03-03 02:21:10|525.16|521.16|524.93|520.93|525.16|521.16|524.92|520.92|24
1614738080000|2021-03-03 02:21:20|524.94|520.94|524.96|520.96|525.01|521.01|524.92|520.92|28
1614738090000|2021-03-03 02:21:30|525|521|525.11|521.11|525.14|521.14|524.99|520.99|20
1614738100000|2021-03-03 02:21:40|525.12|521.12|524.98|520.98|525.14|521.14|524.97|520.97|25
1614738110000|2021-03-03 02:21:50|524.99|520.99|525.03|521.03|525.05|521.05|524.97|520.97|17
1614738120000|2021-03-03 02:22:00|525|521|524.82|520.82|525.01|521.01|524.71|520.71|19
1614738130000|2021-03-03 02:22:10|524.72|520.72|524.83|520.83|524.98|520.98|524.71|520.71|25
1614738140000|2021-03-03 02:22:20|524.84|520.84|524.72|520.72|524.85|520.85|524.68|520.68|14
1614738150000|2021-03-03 02:22:30|524.73|520.73|524.92|520.92|524.95|520.95|524.73|520.73|25
1614738160000|2021-03-03 02:22:40|524.91|520.91|524.94|520.94|524.94|520.94|524.86|520.86|23
1614738170000|2021-03-03 02:22:50|524.93|520.93|524.91|520.91|524.93|520.93|524.91|520.91|12
1614738180000|2021-03-03 02:23:00|524.96|520.96|525.11|521.11|525.14|521.14|524.95|520.95|15
1614738190000|2021-03-03 02:23:10|525.12|521.12|525.08|521.08|525.13|521.13|525.08|521.08|15
1614738200000|2021-03-03 02:23:20|525.09|521.09|525.04|521.04|525.1|521.1|524.98|520.98|20
1614738210000|2021-03-03 02:23:30|525.05|521.05|525.15|521.15|525.15|521.15|525.05|521.05|15
1614738220000|2021-03-03 02:23:40|525.13|521.13|525.08|521.08|525.13|521.13|524.94|520.94|23
1614738230000|2021-03-03 02:23:50|525.09|521.09|525.13|521.13|525.15|521.15|525.03|521.03|10
1614738240000|2021-03-03 02:24:00|525.14|521.14|525.16|521.16|525.16|521.16|525.13|521.13|12
1614738250000|2021-03-03 02:24:10|525.14|521.14|525.11|521.11|525.15|521.15|525.11|521.11|16
1614738260000|2021-03-03 02:24:20|525.07|521.07|524.92|520.92|525.1|521.1|524.9|520.9|23
1614738270000|2021-03-03 02:24:30|524.91|520.91|524.95|520.95|524.95|520.95|524.83|520.83|23
1614738280000|2021-03-03 02:24:40|524.91|520.91|525.09|521.09|525.1|521.1|524.91|520.91|21
1614738290000|2021-03-03 02:24:50|525.08|521.08|525.08|521.08|525.1|521.1|525.06|521.06|13
1614738300000|2021-03-03 02:25:00|525.05|521.05|525.04|521.04|525.1|521.1|525.03|521.03|18
1614738310000|2021-03-03 02:25:10|525.05|521.05|524.95|520.95|525.1|521.1|524.95|520.95|13
1614738320000|2021-03-03 02:25:20|524.94|520.94|524.83|520.83|524.95|520.95|524.83|520.83|7
1614738330000|2021-03-03 02:25:30|524.76|520.76|524.66|520.66|524.78|520.78|524.65|520.65|11
1614738340000|2021-03-03 02:25:40|524.67|520.67|524.64|520.64|524.81|520.81|524.63|520.63|23
1614738350000|2021-03-03 02:25:50|524.65|520.65|524.7|520.7|524.73|520.73|524.64|520.64|16
1614738360000|2021-03-03 02:26:00|524.71|520.71|524.94|520.94|524.94|520.94|524.7|520.7|21
1614738370000|2021-03-03 02:26:10|524.92|520.92|525.03|521.03|525.05|521.05|524.92|520.92|24
1614738380000|2021-03-03 02:26:20|525.17|521.17|525.14|521.14|525.17|521.17|525.12|521.12|13
1614738390000|2021-03-03 02:26:30|525.13|521.13|524.93|520.93|525.13|521.13|524.88|520.88|17
1614738400000|2021-03-03 02:26:40|524.94|520.94|524.91|520.91|524.94|520.94|524.89|520.89|15
1614738410000|2021-03-03 02:26:50|524.94|520.94|524.95|520.95|524.95|520.95|524.89|520.89|14
1614738420000|2021-03-03 02:27:00|524.94|520.94|524.84|520.84|524.94|520.94|524.84|520.84|18
1614738430000|2021-03-03 02:27:10|524.8|520.8|524.47|520.47|524.8|520.8|524.47|520.47|21
1614738440000|2021-03-03 02:27:20|524.48|520.48|524.22|520.22|524.48|520.48|524.22|520.22|29
1614738450000|2021-03-03 02:27:30|524.26|520.26|524.37|520.37|524.4|520.4|524.26|520.26|27
1614738460000|2021-03-03 02:27:40|524.36|520.36|524.56|520.56|524.61|520.61|524.29|520.29|24
1614738470000|2021-03-03 02:27:50|524.55|520.55|524.48|520.48|524.59|520.59|524.48|520.48|17
1614738480000|2021-03-03 02:28:00|524.47|520.47|524.62|520.62|524.65|520.65|524.47|520.47|23
1614738490000|2021-03-03 02:28:10|524.64|520.64|524.77|520.77|524.77|520.77|524.62|520.62|15
1614738500000|2021-03-03 02:28:20|524.76|520.76|524.68|520.68|524.77|520.77|524.68|520.68|28
1614738510000|2021-03-03 02:28:30|524.64|520.64|524.57|520.57|524.67|520.67|524.52|520.52|14
1614738520000|2021-03-03 02:28:40|524.56|520.56|524.54|520.54|524.57|520.57|524.54|520.54|12
1614738530000|2021-03-03 02:28:50|524.55|520.55|524.6|520.6|524.6|520.6|524.54|520.54|15
1614738540000|2021-03-03 02:29:00|524.59|520.59|524.74|520.74|524.77|520.77|524.58|520.58|16
1614738550000|2021-03-03 02:29:10|524.76|520.76|524.59|520.59|524.77|520.77|524.55|520.55|12
1614738560000|2021-03-03 02:29:20|524.63|520.63|524.65|520.65|524.74|520.74|524.6|520.6|19
1614738570000|2021-03-03 02:29:30|524.66|520.66|524.76|520.76|524.78|520.78|524.57|520.57|21
1614738580000|2021-03-03 02:29:40|524.77|520.77|525.42|521.42|525.42|521.42|524.77|520.77|27
1614738590000|2021-03-03 02:29:50|525.39|521.39|525.51|521.51|525.53|521.53|525.39|521.39|11
1614738600000|2021-03-03 02:30:00|525.54|521.54|525.58|521.58|525.59|521.59|525.51|521.51|18
1614738610000|2021-03-03 02:30:10|525.56|521.56|525.58|521.58|525.58|521.58|525.56|521.56|6
1614738620000|2021-03-03 02:30:20|525.59|521.59|525.58|521.58|525.6|521.6|525.58|521.58|9
1614738630000|2021-03-03 02:30:30|525.59|521.59|525.53|521.53|525.59|521.59|525.53|521.53|4
1614738640000|2021-03-03 02:30:40|525.57|521.57|525.58|521.58|525.59|521.59|525.57|521.57|5
1614738650000|2021-03-03 02:30:50|525.57|521.57|525.56|521.56|525.58|521.58|525.56|521.56|8
1614738660000|2021-03-03 02:31:00|525.54|521.54|525.09|521.09|525.54|521.54|525.02|521.02|27
1614738670000|2021-03-03 02:31:10|525.06|521.06|525.15|521.15|525.15|521.15|524.97|520.97|23
1614738680000|2021-03-03 02:31:20|525.13|521.13|525.12|521.12|525.21|521.21|525.1|521.1|22
1614738690000|2021-03-03 02:31:30|525.16|521.16|524.99|520.99|525.2|521.2|524.99|520.99|26
1614738700000|2021-03-03 02:31:40|525|521|524.8|520.8|525|521|524.72|520.72|20
1614738710000|2021-03-03 02:31:50|524.79|520.79|524.82|520.82|524.82|520.82|524.78|520.78|14
1614738720000|2021-03-03 02:32:00|524.81|520.81|524.55|520.55|524.81|520.81|524.54|520.54|26
1614738730000|2021-03-03 02:32:10|524.57|520.57|524.45|520.45|524.65|520.65|524.45|520.45|15
1614738740000|2021-03-03 02:32:20|524.44|520.44|523.89|519.89|524.44|520.44|523.88|519.88|20
1614738750000|2021-03-03 02:32:30|523.91|519.91|523.38|519.38|523.91|519.91|523.37|519.37|22
1614738760000|2021-03-03 02:32:40|523.37|519.37|523.64|519.64|523.64|519.64|523.37|519.37|22
1614738770000|2021-03-03 02:32:50|523.65|519.65|523.64|519.64|523.65|519.65|523.59|519.59|19
1614738780000|2021-03-03 02:33:00|523.63|519.63|523.63|519.63|523.65|519.65|523.61|519.61|25
1614738790000|2021-03-03 02:33:10|523.65|519.65|523.6|519.6|523.65|519.65|523.58|519.58|17
1614738800000|2021-03-03 02:33:20|523.61|519.61|523.76|519.76|523.8|519.8|523.59|519.59|24
1614738810000|2021-03-03 02:33:30|523.78|519.78|523.86|519.86|523.86|519.86|523.77|519.77|12
1614738820000|2021-03-03 02:33:40|523.85|519.85|523.83|519.83|523.86|519.86|523.82|519.82|9
1614738830000|2021-03-03 02:33:50|523.86|519.86|523.95|519.95|523.95|519.95|523.86|519.86|9
1614738840000|2021-03-03 02:34:00|523.96|519.96|523.91|519.91|523.99|519.99|523.89|519.89|14
1614738850000|2021-03-03 02:34:10|523.92|519.92|523.96|519.96|523.97|519.97|523.92|519.92|13
1614738860000|2021-03-03 02:34:20|523.95|519.95|523.98|519.98|523.99|519.99|523.95|519.95|8
1614738870000|2021-03-03 02:34:30|523.99|519.99|523.96|519.96|523.99|519.99|523.85|519.85|17
1614738880000|2021-03-03 02:34:40|523.97|519.97|523.93|519.93|524.02|520.02|523.93|519.93|19
1614738890000|2021-03-03 02:34:50|523.95|519.95|524|520|524.02|520.02|523.95|519.95|22
1614738900000|2021-03-03 02:35:00|524.04|520.04|524.04|520.04|524.09|520.09|524.02|520.02|19
1614738910000|2021-03-03 02:35:10|524.03|520.03|524.43|520.43|524.44|520.44|524.02|520.02|27
1614738920000|2021-03-03 02:35:20|524.44|520.44|524.14|520.14|524.48|520.48|524.11|520.11|23
1614738930000|2021-03-03 02:35:30|524.23|520.23|524.15|520.15|524.25|520.25|524.1|520.1|26
1614738940000|2021-03-03 02:35:40|524.17|520.17|524.19|520.19|524.21|520.21|524.17|520.17|15
1614738950000|2021-03-03 02:35:50|524.18|520.18|524.33|520.33|524.36|520.36|524.18|520.18|22
1614738960000|2021-03-03 02:36:00|524.32|520.32|524.16|520.16|524.33|520.33|524.12|520.12|19
1614738970000|2021-03-03 02:36:10|524.15|520.15|523.9|519.9|524.15|520.15|523.85|519.85|22
1614738980000|2021-03-03 02:36:20|523.91|519.91|524.02|520.02|524.04|520.04|523.86|519.86|25
1614738990000|2021-03-03 02:36:30|524.03|520.03|524.09|520.09|524.12|520.12|524.03|520.03|23
1614739000000|2021-03-03 02:36:40|524.08|520.08|524.12|520.12|524.12|520.12|523.9|519.9|17
1614739010000|2021-03-03 02:36:50|524.13|520.13|524.26|520.26|524.34|520.34|524.1|520.1|29
1614739020000|2021-03-03 02:37:00|524.28|520.28|524.23|520.23|524.28|520.28|524.19|520.19|26
1614739030000|2021-03-03 02:37:10|524.22|520.22|524.02|520.02|524.23|520.23|524.02|520.02|20
1614739040000|2021-03-03 02:37:20|524.01|520.01|524.36|520.36|524.36|520.36|523.97|519.97|26
1614739050000|2021-03-03 02:37:30|524.35|520.35|524.37|520.37|524.39|520.39|524.33|520.33|18
1614739060000|2021-03-03 02:37:40|524.39|520.39|524.32|520.32|524.48|520.48|524.26|520.26|22
1614739070000|2021-03-03 02:37:50|524.36|520.36|524.4|520.4|524.4|520.4|524.3|520.3|26
1614739080000|2021-03-03 02:38:00|524.36|520.36|524.26|520.26|524.41|520.41|524.2|520.2|26
1614739090000|2021-03-03 02:38:10|524.27|520.27|524.17|520.17|524.27|520.27|524.16|520.16|18
1614739100000|2021-03-03 02:38:20|524.18|520.18|524.32|520.32|524.38|520.38|524.18|520.18|19
1614739110000|2021-03-03 02:38:30|524.34|520.34|524.28|520.28|524.36|520.36|524.28|520.28|18
1614739120000|2021-03-03 02:38:40|524.26|520.26|524.1|520.1|524.26|520.26|524.06|520.06|17
1614739130000|2021-03-03 02:38:50|524.11|520.11|524.12|520.12|524.13|520.13|524.09|520.09|14
1614739140000|2021-03-03 02:39:00|524.11|520.11|524.16|520.16|524.2|520.2|524.06|520.06|20
1614739150000|2021-03-03 02:39:10|524.17|520.17|524.21|520.21|524.21|520.21|524.16|520.16|19
1614739160000|2021-03-03 02:39:20|524.2|520.2|524.17|520.17|524.21|520.21|524.16|520.16|14
1614739170000|2021-03-03 02:39:30|524.16|520.16|524.17|520.17|524.19|520.19|524.16|520.16|15
1614739180000|2021-03-03 02:39:40|524.18|520.18|524.24|520.24|524.31|520.31|524.17|520.17|17
1614739190000|2021-03-03 02:39:50|524.28|520.28|524.26|520.26|524.3|520.3|524.25|520.25|13
1614739200000|2021-03-03 02:40:00|524.27|520.27|524.35|520.35|524.37|520.37|524.14|520.14|20
1614739210000|2021-03-03 02:40:10|524.36|520.36|524.35|520.35|524.38|520.38|524.32|520.32|17
1614739220000|2021-03-03 02:40:20|524.34|520.34|524.37|520.37|524.41|520.41|524.34|520.34|18
1614739230000|2021-03-03 02:40:30|524.36|520.36|524.51|520.51|524.52|520.52|524.36|520.36|19
1614739240000|2021-03-03 02:40:40|524.57|520.57|524.62|520.62|524.62|520.62|524.48|520.48|19
1614739250000|2021-03-03 02:40:50|524.63|520.63|524.74|520.74|524.76|520.76|524.62|520.62|21
1614739260000|2021-03-03 02:41:00|524.72|520.72|524.67|520.67|525.1|521.1|524.67|520.67|18
1614739270000|2021-03-03 02:41:10|524.66|520.66|525.05|521.05|525.18|521.18|524.66|520.66|27
1614739280000|2021-03-03 02:41:20|525.04|521.04|525.06|521.06|525.07|521.07|525.03|521.03|11
1614739290000|2021-03-03 02:41:30|525.07|521.07|524.82|520.82|525.07|521.07|524.82|520.82|24
1614739300000|2021-03-03 02:41:40|524.83|520.83|524.85|520.85|524.91|520.91|524.83|520.83|19
1614739310000|2021-03-03 02:41:50|524.87|520.87|524.86|520.86|524.87|520.87|524.84|520.84|16
1614739320000|2021-03-03 02:42:00|524.85|520.85|524.63|520.63|524.86|520.86|524.62|520.62|16
1614739330000|2021-03-03 02:42:10|524.64|520.64|524.28|520.28|524.65|520.65|524.27|520.27|23
1614739340000|2021-03-03 02:42:20|524.27|520.27|524.31|520.31|524.32|520.32|524.27|520.27|11
1614739350000|2021-03-03 02:42:30|524.3|520.3|524.33|520.33|524.34|520.34|524.3|520.3|13
1614739360000|2021-03-03 02:42:40|524.32|520.32|524.4|520.4|524.4|520.4|524.28|520.28|19
1614739370000|2021-03-03 02:42:50|524.41|520.41|524.29|520.29|524.41|520.41|524.27|520.27|23
1614739380000|2021-03-03 02:43:00|524.3|520.3|524.33|520.33|524.33|520.33|524.27|520.27|15
1614739390000|2021-03-03 02:43:10|524.34|520.34|524.33|520.33|524.34|520.34|524.32|520.32|12
1614739400000|2021-03-03 02:43:20|524.32|520.32|524.36|520.36|524.36|520.36|524.32|520.32|10
1614739410000|2021-03-03 02:43:30|524.35|520.35|524.54|520.54|524.55|520.55|524.35|520.35|23
1614739420000|2021-03-03 02:43:40|524.55|520.55|524.52|520.52|524.58|520.58|524.5|520.5|18
1614739430000|2021-03-03 02:43:50|524.54|520.54|524.6|520.6|524.79|520.79|524.54|520.54|24
1614739440000|2021-03-03 02:44:00|524.62|520.62|524.68|520.68|524.7|520.7|524.62|520.62|25
1614739450000|2021-03-03 02:44:10|524.67|520.67|524.87|520.87|524.89|520.89|524.67|520.67|18
1614739460000|2021-03-03 02:44:20|524.88|520.88|524.92|520.92|524.92|520.92|524.86|520.86|6
1614739470000|2021-03-03 02:44:30|524.91|520.91|525.23|521.23|525.23|521.23|524.85|520.85|22
1614739480000|2021-03-03 02:44:40|525.29|521.29|525.3|521.3|525.32|521.32|525.2|521.2|22
1614739490000|2021-03-03 02:44:50|525.29|521.29|525.46|521.46|525.52|521.52|525.29|521.29|28
1614739500000|2021-03-03 02:45:00|525.47|521.47|525.2|521.2|525.5|521.5|525.18|521.18|24
1614739510000|2021-03-03 02:45:10|525.21|521.21|525.23|521.23|525.28|521.28|525.21|521.21|14
1614739520000|2021-03-03 02:45:20|525.24|521.24|525.25|521.25|525.29|521.29|525.17|521.17|22
1614739530000|2021-03-03 02:45:30|525.23|521.23|525.11|521.11|525.25|521.25|525.11|521.11|24
1614739540000|2021-03-03 02:45:40|525.1|521.1|525.07|521.07|525.18|521.18|525.07|521.07|13
1614739550000|2021-03-03 02:45:50|525.03|521.03|525.02|521.02|525.08|521.08|525.02|521.02|12
1614739560000|2021-03-03 02:46:00|525.03|521.03|524.87|520.87|525.04|521.04|524.87|520.87|22
1614739570000|2021-03-03 02:46:10|524.92|520.92|524.75|520.75|524.94|520.94|524.74|520.74|25
1614739580000|2021-03-03 02:46:20|524.73|520.73|524.62|520.62|524.77|520.77|524.6|520.6|21
1614739590000|2021-03-03 02:46:30|524.54|520.54|524.41|520.41|524.58|520.58|524.35|520.35|21
1614739600000|2021-03-03 02:46:40|524.42|520.42|524.33|520.33|524.42|520.42|524.28|520.28|23
1614739610000|2021-03-03 02:46:50|524.32|520.32|524.44|520.44|524.44|520.44|524.32|520.32|17
1614739620000|2021-03-03 02:47:00|524.43|520.43|523.93|519.93|524.43|520.43|523.93|519.93|24
1614739630000|2021-03-03 02:47:10|523.95|519.95|523.98|519.98|524.07|520.07|523.92|519.92|31
1614739640000|2021-03-03 02:47:20|524|520|523.57|519.57|524|520|523.57|519.57|26
1614739650000|2021-03-03 02:47:30|523.56|519.56|522.91|518.91|523.56|519.56|522.91|518.91|24
1614739660000|2021-03-03 02:47:40|522.9|518.9|523.08|519.08|523.08|519.08|522.75|518.75|27
1614739670000|2021-03-03 02:47:50|522.99|518.99|522.92|518.92|523.15|519.15|522.86|518.86|27
1614739680000|2021-03-03 02:48:00|522.93|518.93|522.99|518.99|523|519|522.8|518.8|29
1614739690000|2021-03-03 02:48:10|523.03|519.03|523.18|519.18|523.2|519.2|523.02|519.02|23
1614739700000|2021-03-03 02:48:20|523.16|519.16|523.01|519.01|523.19|519.19|522.99|518.99|20
1614739710000|2021-03-03 02:48:30|523.02|519.02|523.01|519.01|523.04|519.04|522.99|518.99|22
1614739720000|2021-03-03 02:48:40|522.99|518.99|523.11|519.11|523.11|519.11|522.98|518.98|25
1614739730000|2021-03-03 02:48:50|523.12|519.12|523.36|519.36|523.39|519.39|523.11|519.11|26
1614739740000|2021-03-03 02:49:00|523.41|519.41|523.56|519.56|523.63|519.63|523.36|519.36|23
1614739750000|2021-03-03 02:49:10|523.55|519.55|523.7|519.7|524.04|520.04|523.55|519.55|31
1614739760000|2021-03-03 02:49:20|523.71|519.71|523.37|519.37|523.74|519.74|523.3|519.3|30
1614739770000|2021-03-03 02:49:30|523.39|519.39|523.22|519.22|523.39|519.39|523.17|519.17|26
1614739780000|2021-03-03 02:49:40|523.21|519.21|523.19|519.19|523.21|519.21|523.18|519.18|6
1614739790000|2021-03-03 02:49:50|523.21|519.21|522.89|518.89|523.28|519.28|522.89|518.89|24
1614739800000|2021-03-03 02:50:00|522.88|518.88|522.9|518.9|522.91|518.91|522.88|518.88|8
1614739810000|2021-03-03 02:50:10|522.88|518.88|522.8|518.8|522.88|518.88|522.7|518.7|24
1614739820000|2021-03-03 02:50:20|522.71|518.71|522.4|518.4|522.77|518.77|522.39|518.39|24
1614739830000|2021-03-03 02:50:30|522.33|518.33|522.33|518.33|522.4|518.4|522.32|518.32|10
1614739840000|2021-03-03 02:50:40|522.34|518.34|522.43|518.43|522.47|518.47|522.23|518.23|24
1614739850000|2021-03-03 02:50:50|522.41|518.41|522.11|518.11|522.41|518.41|522.11|518.11|22
1614739860000|2021-03-03 02:51:00|522.12|518.12|522.17|518.17|522.24|518.24|522.1|518.1|25
1614739870000|2021-03-03 02:51:10|522.21|518.21|522.22|518.22|522.31|518.31|522.18|518.18|24
1614739880000|2021-03-03 02:51:20|522.21|518.21|522.64|518.64|522.64|518.64|522.18|518.18|21
1614739890000|2021-03-03 02:51:30|522.55|518.55|522.72|518.72|522.72|518.72|522.53|518.53|20
1614739900000|2021-03-03 02:51:40|522.71|518.71|522.69|518.69|522.82|518.82|522.63|518.63|24
1614739910000|2021-03-03 02:51:50|522.7|518.7|522.72|518.72|522.73|518.73|522.69|518.69|13
1614739920000|2021-03-03 02:52:00|522.73|518.73|523.33|519.33|523.33|519.33|522.73|518.73|25
1614739930000|2021-03-03 02:52:10|523.27|519.27|522.84|518.84|523.27|519.27|522.83|518.83|26
1614739940000|2021-03-03 02:52:20|522.82|518.82|523.05|519.05|523.06|519.06|522.82|518.82|25
1614739950000|2021-03-03 02:52:30|523.06|519.06|523.03|519.03|523.12|519.12|523.01|519.01|23
1614739960000|2021-03-03 02:52:40|523.04|519.04|523.2|519.2|523.2|519.2|522.99|518.99|21
1614739970000|2021-03-03 02:52:50|523.22|519.22|523.14|519.14|523.22|519.22|523.13|519.13|27
1614739980000|2021-03-03 02:53:00|523.15|519.15|523|519|523.15|519.15|522.74|518.74|24
1614739990000|2021-03-03 02:53:10|522.97|518.97|522.88|518.88|523.05|519.05|522.87|518.87|29
1614740000000|2021-03-03 02:53:20|522.9|518.9|523.03|519.03|523.1|519.1|522.9|518.9|26
1614740010000|2021-03-03 02:53:30|523.05|519.05|523.08|519.08|523.1|519.1|523.02|519.02|16
1614740020000|2021-03-03 02:53:40|523.1|519.1|522.84|518.84|523.1|519.1|522.83|518.83|17
1614740030000|2021-03-03 02:53:50|522.85|518.85|522.83|518.83|522.86|518.86|522.83|518.83|12
1614740040000|2021-03-03 02:54:00|522.82|518.82|522.68|518.68|522.84|518.84|522.66|518.66|17
1614740050000|2021-03-03 02:54:10|522.69|518.69|522.58|518.58|522.69|518.69|522.58|518.58|11
1614740060000|2021-03-03 02:54:20|522.57|518.57|522.52|518.52|522.57|518.57|522.49|518.49|15
1614740070000|2021-03-03 02:54:30|522.51|518.51|522.62|518.62|522.86|518.86|522.49|518.49|31
1614740080000|2021-03-03 02:54:40|522.61|518.61|522.61|518.61|522.61|518.61|522.57|518.57|24
1614740090000|2021-03-03 02:54:50|522.59|518.59|522.45|518.45|522.61|518.61|522.44|518.44|19
1614740100000|2021-03-03 02:55:00|522.44|518.44|522.61|518.61|522.63|518.63|522.38|518.38|29
1614740110000|2021-03-03 02:55:10|522.6|518.6|522.53|518.53|522.63|518.63|522.53|518.53|15
1614740120000|2021-03-03 02:55:20|522.54|518.54|522.57|518.57|522.74|518.74|522.51|518.51|23
1614740130000|2021-03-03 02:55:30|522.58|518.58|522.52|518.52|522.58|518.58|522.51|518.51|14
1614740140000|2021-03-03 02:55:40|522.56|518.56|522.54|518.54|522.59|518.59|522.46|518.46|24
1614740150000|2021-03-03 02:55:50|522.55|518.55|522.57|518.57|522.57|518.57|522.53|518.53|14
1614740160000|2021-03-03 02:56:00|522.55|518.55|522.6|518.6|522.61|518.61|522.54|518.54|22
1614740170000|2021-03-03 02:56:10|522.61|518.61|522.7|518.7|522.76|518.76|522.61|518.61|20
1614740180000|2021-03-03 02:56:20|522.69|518.69|522.75|518.75|522.77|518.77|522.68|518.68|18
1614740190000|2021-03-03 02:56:30|522.78|518.78|522.73|518.73|522.97|518.97|522.73|518.73|17
1614740200000|2021-03-03 02:56:40|522.72|518.72|523|519|523.01|519.01|522.72|518.72|26
1614740210000|2021-03-03 02:56:50|522.99|518.99|523.16|519.16|523.17|519.17|522.97|518.97|19
1614740220000|2021-03-03 02:57:00|523.17|519.17|522.79|518.79|523.17|519.17|522.78|518.78|20
1614740230000|2021-03-03 02:57:10|522.8|518.8|522.72|518.72|522.8|518.8|522.64|518.64|14
1614740240000|2021-03-03 02:57:20|522.71|518.71|522.72|518.72|522.74|518.74|522.71|518.71|14
1614740250000|2021-03-03 02:57:30|522.73|518.73|522.36|518.36|522.73|518.73|522.36|518.36|20
1614740260000|2021-03-03 02:57:40|522.4|518.4|522.36|518.36|522.42|518.42|522.35|518.35|17
1614740270000|2021-03-03 02:57:50|522.35|518.35|522.42|518.42|522.43|518.43|522.31|518.31|15
1614740280000|2021-03-03 02:58:00|522.43|518.43|522.15|518.15|522.43|518.43|522.14|518.14|26
1614740290000|2021-03-03 02:58:10|522.17|518.17|522.07|518.07|522.17|518.17|522.03|518.03|22
1614740300000|2021-03-03 02:58:20|522.08|518.08|522.21|518.21|522.21|518.21|522.05|518.05|19
1614740310000|2021-03-03 02:58:30|522.22|518.22|522.48|518.48|522.48|518.48|522.22|518.22|25
1614740320000|2021-03-03 02:58:40|522.45|518.45|522.38|518.38|522.49|518.49|522.34|518.34|23
1614740330000|2021-03-03 02:58:50|522.42|518.42|522.45|518.45|522.47|518.47|522.34|518.34|19
1614740340000|2021-03-03 02:59:00|522.46|518.46|522.43|518.43|522.47|518.47|522.32|518.32|20
1614740350000|2021-03-03 02:59:10|522.4|518.4|522.39|518.39|522.43|518.43|522.38|518.38|17
1614740360000|2021-03-03 02:59:20|522.36|518.36|522.23|518.23|522.37|518.37|522.23|518.23|22
1614740370000|2021-03-03 02:59:30|522.24|518.24|522.37|518.37|522.39|518.39|522.18|518.18|29
1614740380000|2021-03-03 02:59:40|522.39|518.39|522.27|518.27|522.4|518.4|522.27|518.27|19
1614740390000|2021-03-03 02:59:50|522.21|518.21|522.15|518.15|522.26|518.26|522.15|518.15|14
1614740400000|2021-03-03 03:00:00|522.16|518.16|522.14|518.14|522.17|518.17|522.12|518.12|25
1614740410000|2021-03-03 03:00:10|522.09|518.09|522.3|518.3|522.34|518.34|522.09|518.09|17
1614740420000|2021-03-03 03:00:20|522.32|518.32|522.45|518.45|522.49|518.49|522.32|518.32|23
1614740430000|2021-03-03 03:00:30|522.47|518.47|522.43|518.43|522.47|518.47|522.37|518.37|19
1614740440000|2021-03-03 03:00:40|522.46|518.46|523.08|519.08|523.08|519.08|522.44|518.44|26
1614740450000|2021-03-03 03:00:50|522.97|518.97|523.17|519.17|523.17|519.17|522.77|518.77|25
1614740460000|2021-03-03 03:01:00|523.19|519.19|522.81|518.81|523.19|519.19|522.81|518.81|28
1614740470000|2021-03-03 03:01:10|522.85|518.85|523.25|519.25|523.39|519.39|522.85|518.85|32
1614740480000|2021-03-03 03:01:20|523.35|519.35|523.71|519.71|523.71|519.71|523.29|519.29|26
1614740490000|2021-03-03 03:01:30|523.72|519.72|523.57|519.57|523.72|519.72|523.26|519.26|26
1614740500000|2021-03-03 03:01:40|523.49|519.49|523.56|519.56|523.57|519.57|523.34|519.34|22
1614740510000|2021-03-03 03:01:50|523.55|519.55|523.19|519.19|523.55|519.55|523.19|519.19|25
1614740520000|2021-03-03 03:02:00|523.18|519.18|523.17|519.17|523.21|519.21|522.93|518.93|32
1614740530000|2021-03-03 03:02:10|523.16|519.16|523.07|519.07|523.18|519.18|522.98|518.98|19
1614740540000|2021-03-03 03:02:20|523.09|519.09|523.28|519.28|523.28|519.28|523.04|519.04|17
1614740550000|2021-03-03 03:02:30|523.26|519.26|523.29|519.29|523.33|519.33|523.18|519.18|22
1614740560000|2021-03-03 03:02:40|523.31|519.31|523.2|519.2|523.31|519.31|523.18|519.18|23
1614740570000|2021-03-03 03:02:50|523.21|519.21|523.11|519.11|523.24|519.24|523.05|519.05|21
1614740580000|2021-03-03 03:03:00|523.12|519.12|523.15|519.15|523.23|519.23|523.12|519.12|17
1614740590000|2021-03-03 03:03:10|523.16|519.16|523.14|519.14|523.18|519.18|523.11|519.11|16
1614740600000|2021-03-03 03:03:20|523.11|519.11|523.03|519.03|523.12|519.12|523.03|519.03|18
1614740610000|2021-03-03 03:03:30|522.98|518.98|522.9|518.9|522.98|518.98|522.9|518.9|25
1614740620000|2021-03-03 03:03:40|522.91|518.91|523.04|519.04|523.12|519.12|522.91|518.91|20
1614740630000|2021-03-03 03:03:50|523.09|519.09|523.17|519.17|523.17|519.17|523.05|519.05|21
1614740640000|2021-03-03 03:04:00|523.16|519.16|522.97|518.97|523.17|519.17|522.95|518.95|25
1614740650000|2021-03-03 03:04:10|523.08|519.08|522.81|518.81|523.08|519.08|522.79|518.79|7
1614740660000|2021-03-03 03:04:20|522.8|518.8|522.89|518.89|522.9|518.9|522.8|518.8|4
1614740670000|2021-03-03 03:04:30|522.88|518.88|522.65|518.65|522.88|518.88|522.64|518.64|18
1614740680000|2021-03-03 03:04:40|522.64|518.64|522.73|518.73|522.73|518.73|522.62|518.62|14
1614740690000|2021-03-03 03:04:50|522.74|518.74|522.89|518.89|522.91|518.91|522.7|518.7|24
1614740700000|2021-03-03 03:05:00|522.88|518.88|522.89|518.89|522.93|518.93|522.87|518.87|19
1614740710000|2021-03-03 03:05:10|522.9|518.9|522.93|518.93|522.93|518.93|522.9|518.9|9
1614740720000|2021-03-03 03:05:20|522.92|518.92|522.96|518.96|522.98|518.98|522.91|518.91|20
1614740730000|2021-03-03 03:05:30|522.99|518.99|522.74|518.74|523.05|519.05|522.73|518.73|18
1614740740000|2021-03-03 03:05:40|522.81|518.81|523.02|519.02|523.02|519.02|522.74|518.74|28
1614740750000|2021-03-03 03:05:50|523.01|519.01|523.15|519.15|523.16|519.16|522.96|518.96|26
1614740760000|2021-03-03 03:06:00|523.14|519.14|522.92|518.92|523.14|519.14|522.92|518.92|24
1614740770000|2021-03-03 03:06:10|522.93|518.93|522.91|518.91|522.99|518.99|522.88|518.88|19
1614740780000|2021-03-03 03:06:20|522.93|518.93|522.75|518.75|522.96|518.96|522.75|518.75|17
1614740790000|2021-03-03 03:06:30|522.76|518.76|522.48|518.48|522.76|518.76|522.47|518.47|25
1614740800000|2021-03-03 03:06:40|522.52|518.52|522.47|518.47|522.6|518.6|522.46|518.46|21
1614740810000|2021-03-03 03:06:50|522.48|518.48|522.5|518.5|522.53|518.53|522.47|518.47|12
1614740820000|2021-03-03 03:07:00|522.52|518.52|522.4|518.4|522.52|518.52|522.4|518.4|21
1614740830000|2021-03-03 03:07:10|522.41|518.41|522.36|518.36|522.41|518.41|522.36|518.36|9
1614740840000|2021-03-03 03:07:20|522.35|518.35|522.1|518.1|522.35|518.35|522.05|518.05|20
1614740850000|2021-03-03 03:07:30|522.12|518.12|522.44|518.44|522.46|518.46|522.09|518.09|17
1614740860000|2021-03-03 03:07:40|522.45|518.45|522.66|518.66|522.67|518.67|522.44|518.44|22
1614740870000|2021-03-03 03:07:50|522.68|518.68|522.75|518.75|522.8|518.8|522.68|518.68|15
1614740880000|2021-03-03 03:08:00|522.74|518.74|522.97|518.97|522.97|518.97|522.73|518.73|15
1614740890000|2021-03-03 03:08:10|522.98|518.98|523.08|519.08|523.1|519.1|522.91|518.91|22
1614740900000|2021-03-03 03:08:20|523.03|519.03|523.36|519.36|523.55|519.55|523.03|519.03|14
1614740910000|2021-03-03 03:08:30|523.42|519.42|523.33|519.33|523.42|519.42|523.25|519.25|20
1614740920000|2021-03-03 03:08:40|523.32|519.32|523.56|519.56|523.62|519.62|523.32|519.32|26
1614740930000|2021-03-03 03:08:50|523.55|519.55|523.54|519.54|523.68|519.68|523.5|519.5|28
1614740940000|2021-03-03 03:09:00|523.55|519.55|523.64|519.64|523.66|519.66|523.52|519.52|21
1614740950000|2021-03-03 03:09:10|523.65|519.65|523.29|519.29|523.65|519.65|523.27|519.27|20
1614740960000|2021-03-03 03:09:20|523.3|519.3|523.34|519.34|523.37|519.37|523.3|519.3|14
1614740970000|2021-03-03 03:09:30|523.35|519.35|523.19|519.19|523.35|519.35|523.18|519.18|12
1614740980000|2021-03-03 03:09:40|523.2|519.2|523.4|519.4|523.41|519.41|523.1|519.1|21
1614740990000|2021-03-03 03:09:50|523.39|519.39|523.16|519.16|523.39|519.39|523.09|519.09|26
1614741000000|2021-03-03 03:10:00|523.17|519.17|523.08|519.08|523.18|519.18|523.04|519.04|22
1614741010000|2021-03-03 03:10:10|523.07|519.07|523.44|519.44|523.44|519.44|523.04|519.04|23
1614741020000|2021-03-03 03:10:20|523.45|519.45|523.43|519.43|523.46|519.46|523.39|519.39|28
1614741030000|2021-03-03 03:10:30|523.46|519.46|523.42|519.42|523.46|519.46|523.4|519.4|14
1614741040000|2021-03-03 03:10:40|523.41|519.41|523.25|519.25|523.45|519.45|523.25|519.25|16
1614741050000|2021-03-03 03:10:50|523.3|519.3|523.36|519.36|523.39|519.39|523.19|519.19|16
1614741060000|2021-03-03 03:11:00|523.37|519.37|523.18|519.18|523.39|519.39|523.15|519.15|17
1614741070000|2021-03-03 03:11:10|523.19|519.19|523.2|519.2|523.22|519.22|523.18|519.18|7
1614741080000|2021-03-03 03:11:20|523.21|519.21|523.34|519.34|523.35|519.35|523.21|519.21|17
1614741090000|2021-03-03 03:11:30|523.33|519.33|523.36|519.36|523.37|519.37|523.33|519.33|16
1614741100000|2021-03-03 03:11:40|523.35|519.35|523.58|519.58|523.59|519.59|523.33|519.33|18
1614741110000|2021-03-03 03:11:50|523.6|519.6|523.71|519.71|523.73|519.73|523.47|519.47|25
1614741120000|2021-03-03 03:12:00|523.75|519.75|523.8|519.8|523.81|519.81|523.6|519.6|25
1614741130000|2021-03-03 03:12:10|523.81|519.81|523.83|519.83|523.86|519.86|523.78|519.78|22
1614741140000|2021-03-03 03:12:20|523.82|519.82|524.09|520.09|524.09|520.09|523.81|519.81|27
1614741150000|2021-03-03 03:12:30|524.12|520.12|524.41|520.41|524.41|520.41|524.08|520.08|27
1614741160000|2021-03-03 03:12:40|524.45|520.45|524.38|520.38|524.47|520.47|524.15|520.15|29
1614741170000|2021-03-03 03:12:50|524.36|520.36|524.46|520.46|524.49|520.49|524.33|520.33|25
1614741180000|2021-03-03 03:13:00|524.45|520.45|524.38|520.38|524.45|520.45|524.29|520.29|27
1614741190000|2021-03-03 03:13:10|524.37|520.37|524.36|520.36|524.45|520.45|524.33|520.33|30
1614741200000|2021-03-03 03:13:20|524.35|520.35|524.35|520.35|524.39|520.39|524.29|520.29|20
1614741210000|2021-03-03 03:13:30|524.34|520.34|524.33|520.33|524.38|520.38|524.26|520.26|23
1614741220000|2021-03-03 03:13:40|524.34|520.34|524.15|520.15|524.35|520.35|524.1|520.1|25
1614741230000|2021-03-03 03:13:50|524.14|520.14|524.29|520.29|524.34|520.34|524.14|520.14|24
1614741240000|2021-03-03 03:14:00|524.32|520.32|524.14|520.14|524.32|520.32|524.03|520.03|31
1614741250000|2021-03-03 03:14:10|524.13|520.13|524.29|520.29|524.32|520.32|524.1|520.1|28
1614741260000|2021-03-03 03:14:20|524.3|520.3|524.33|520.33|524.45|520.45|524.28|520.28|23
1614741270000|2021-03-03 03:14:30|524.34|520.34|524.35|520.35|524.38|520.38|524.28|520.28|19
1614741280000|2021-03-03 03:14:40|524.36|520.36|524.36|520.36|524.38|520.38|524.36|520.36|7
1614741290000|2021-03-03 03:14:50|524.34|520.34|524.27|520.27|524.38|520.38|524.22|520.22|16
1614741300000|2021-03-03 03:15:00|524.26|520.26|524.13|520.13|524.31|520.31|524.09|520.09|26
1614741310000|2021-03-03 03:15:10|524.09|520.09|524.06|520.06|524.1|520.1|523.91|519.91|25
1614741320000|2021-03-03 03:15:20|524.05|520.05|523.71|519.71|524.07|520.07|523.42|519.42|20
1614741330000|2021-03-03 03:15:30|523.72|519.72|523.65|519.65|523.72|519.72|523.56|519.56|19
1614741340000|2021-03-03 03:15:40|523.67|519.67|523.79|519.79|523.82|519.82|523.67|519.67|23
1614741350000|2021-03-03 03:15:50|523.74|519.74|523.84|519.84|523.92|519.92|523.73|519.73|24
1614741360000|2021-03-03 03:16:00|523.86|519.86|524.04|520.04|524.05|520.05|523.86|519.86|15
1614741370000|2021-03-03 03:16:10|524.05|520.05|524.31|520.31|524.31|520.31|524.05|520.05|25
1614741380000|2021-03-03 03:16:20|524.34|520.34|524.32|520.32|524.36|520.36|524.32|520.32|7
1614741390000|2021-03-03 03:16:30|524.36|520.36|524.35|520.35|524.36|520.36|524.31|520.31|18
1614741400000|2021-03-03 03:16:40|524.33|520.33|524.36|520.36|524.37|520.37|524.27|520.27|24
1614741410000|2021-03-03 03:16:50|524.32|520.32|524.32|520.32|524.37|520.37|524.31|520.31|24
1614741420000|2021-03-03 03:17:00|524.36|520.36|524.56|520.56|524.58|520.58|524.32|520.32|23
1614741430000|2021-03-03 03:17:10|524.57|520.57|524.41|520.41|524.57|520.57|524.36|520.36|20
1614741440000|2021-03-03 03:17:20|524.43|520.43|524.35|520.35|524.43|520.43|524.32|520.32|16
1614741450000|2021-03-03 03:17:30|524.34|520.34|524.31|520.31|524.45|520.45|524.31|520.31|26
1614741460000|2021-03-03 03:17:40|524.29|520.29|524.41|520.41|524.41|520.41|524.29|520.29|22
1614741470000|2021-03-03 03:17:50|524.4|520.4|524.4|520.4|524.42|520.42|524.38|520.38|16
1614741480000|2021-03-03 03:18:00|524.35|520.35|524.23|520.23|524.37|520.37|524.22|520.22|20
1614741490000|2021-03-03 03:18:10|524.2|520.2|524.01|520.01|524.22|520.22|524.01|520.01|18
1614741500000|2021-03-03 03:18:20|524.02|520.02|524.18|520.18|524.24|520.24|524.02|520.02|24
1614741510000|2021-03-03 03:18:30|524.17|520.17|523.81|519.81|524.18|520.18|523.81|519.81|20
1614741520000|2021-03-03 03:18:40|523.8|519.8|523.7|519.7|523.8|519.8|523.68|519.68|19
1614741530000|2021-03-03 03:18:50|523.72|519.72|523.62|519.62|523.77|519.77|523.62|519.62|22
1614741540000|2021-03-03 03:19:00|523.63|519.63|523.42|519.42|523.65|519.65|523.33|519.33|21
1614741550000|2021-03-03 03:19:10|523.4|519.4|523.6|519.6|523.62|519.62|523.4|519.4|24
1614741560000|2021-03-03 03:19:20|523.57|519.57|523.75|519.75|523.76|519.76|523.57|519.57|31
1614741570000|2021-03-03 03:19:30|523.73|519.73|523.66|519.66|523.78|519.78|523.61|519.61|30
1614741580000|2021-03-03 03:19:40|523.65|519.65|523.71|519.71|523.72|519.72|523.62|519.62|15
1614741590000|2021-03-03 03:19:50|523.7|519.7|524.01|520.01|524.01|520.01|523.7|519.7|18
1614741600000|2021-03-03 03:20:00|524.02|520.02|524.09|520.09|524.13|520.13|524|520|28
1614741610000|2021-03-03 03:20:10|524.1|520.1|524.09|520.09|524.1|520.1|524.07|520.07|11
1614741620000|2021-03-03 03:20:20|524.08|520.08|523.84|519.84|524.08|520.08|523.84|519.84|17
1614741630000|2021-03-03 03:20:30|523.87|519.87|523.79|519.79|523.88|519.88|523.74|519.74|19
1614741640000|2021-03-03 03:20:40|523.75|519.75|523.74|519.74|523.78|519.78|523.73|519.73|17
1614741650000|2021-03-03 03:20:50|523.76|519.76|523.61|519.61|523.76|519.76|523.59|519.59|25
1614741660000|2021-03-03 03:21:00|523.63|519.63|523.71|519.71|523.74|519.74|523.6|519.6|19
1614741670000|2021-03-03 03:21:10|523.54|519.54|523.34|519.34|523.56|519.56|523.34|519.34|15
1614741680000|2021-03-03 03:21:20|523.5|519.5|523.41|519.41|523.5|519.5|523.36|519.36|20
1614741690000|2021-03-03 03:21:30|523.42|519.42|523.22|519.22|523.47|519.47|523.22|519.22|24
1614741700000|2021-03-03 03:21:40|523.24|519.24|522.81|518.81|523.24|519.24|522.74|518.74|26
1614741710000|2021-03-03 03:21:50|522.82|518.82|523.14|519.14|523.14|519.14|522.82|518.82|19
1614741720000|2021-03-03 03:22:00|523.13|519.13|522.79|518.79|523.13|519.13|522.69|518.69|27
1614741730000|2021-03-03 03:22:10|522.81|518.81|522.77|518.77|522.89|518.89|522.77|518.77|25
1614741740000|2021-03-03 03:22:20|522.79|518.79|522.36|518.36|522.8|518.8|522.36|518.36|20
1614741750000|2021-03-03 03:22:30|522.37|518.37|522.35|518.35|522.38|518.38|522.24|518.24|23
1614741760000|2021-03-03 03:22:40|522.34|518.34|522.34|518.34|522.36|518.36|522.31|518.31|13
1614741770000|2021-03-03 03:22:50|522.33|518.33|522.23|518.23|522.33|518.33|522.22|518.22|13
1614741780000|2021-03-03 03:23:00|522.21|518.21|522.43|518.43|522.5|518.5|522.2|518.2|27
1614741790000|2021-03-03 03:23:10|522.41|518.41|522.29|518.29|522.42|518.42|522.29|518.29|24
1614741800000|2021-03-03 03:23:20|522.31|518.31|522.35|518.35|522.35|518.35|522.28|518.28|18
1614741810000|2021-03-03 03:23:30|522.34|518.34|522.16|518.16|522.36|518.36|522.15|518.15|29
1614741820000|2021-03-03 03:23:40|522.17|518.17|522.15|518.15|522.18|518.18|522.14|518.14|12
1614741830000|2021-03-03 03:23:50|522.17|518.17|521.98|517.98|522.18|518.18|521.97|517.97|13
1614741840000|2021-03-03 03:24:00|521.93|517.93|521.86|517.86|521.94|517.94|521.85|517.85|8
1614741850000|2021-03-03 03:24:10|521.9|517.9|521.89|517.89|521.9|517.9|521.85|517.85|10
1614741860000|2021-03-03 03:24:20|521.9|517.9|521.88|517.88|521.9|517.9|521.78|517.78|20
1614741870000|2021-03-03 03:24:30|521.89|517.89|521.84|517.84|521.92|517.92|521.82|517.82|16
1614741880000|2021-03-03 03:24:40|521.85|517.85|522.11|518.11|522.11|518.11|521.83|517.83|23
1614741890000|2021-03-03 03:24:50|522.1|518.1|522.1|518.1|522.1|518.1|521.98|517.98|10
1614741900000|2021-03-03 03:25:00|522.15|518.15|522.22|518.22|522.25|518.25|522.14|518.14|21
1614741910000|2021-03-03 03:25:10|522.24|518.24|522.31|518.31|522.32|518.32|522.19|518.19|19
1614741920000|2021-03-03 03:25:20|522.34|518.34|522.38|518.38|522.39|518.39|522.34|518.34|10
1614741930000|2021-03-03 03:25:30|522.39|518.39|522.38|518.38|522.42|518.42|522.28|518.28|19
1614741940000|2021-03-03 03:25:40|522.39|518.39|522.35|518.35|522.4|518.4|522.28|518.28|20
1614741950000|2021-03-03 03:25:50|522.36|518.36|522.08|518.08|522.36|518.36|522.02|518.02|25
1614741960000|2021-03-03 03:26:00|522.09|518.09|522.11|518.11|522.16|518.16|522.08|518.08|20
1614741970000|2021-03-03 03:26:10|522.13|518.13|522|518|522.15|518.15|522|518|17
1614741980000|2021-03-03 03:26:20|522.01|518.01|521.98|517.98|522.01|518.01|521.98|517.98|5
1614741990000|2021-03-03 03:26:30|521.83|517.83|521.59|517.59|521.92|517.92|521.57|517.57|25
1614742000000|2021-03-03 03:26:40|521.65|517.65|521.67|517.67|521.73|517.73|521.47|517.47|20
1614742010000|2021-03-03 03:26:50|521.66|517.66|521.7|517.7|521.73|517.73|521.66|517.66|22
1614742020000|2021-03-03 03:27:00|521.71|517.71|521.69|517.69|521.76|517.76|521.62|517.62|20
1614742030000|2021-03-03 03:27:10|521.68|517.68|521.97|517.97|522.01|518.01|521.68|517.68|18
1614742040000|2021-03-03 03:27:20|521.98|517.98|521.79|517.79|521.98|517.98|521.79|517.79|19
1614742050000|2021-03-03 03:27:30|521.81|517.81|521.59|517.59|521.81|517.81|521.58|517.58|32
1614742060000|2021-03-03 03:27:40|521.58|517.58|521.61|517.61|521.63|517.63|521.5|517.5|23
1614742070000|2021-03-03 03:27:50|521.59|517.59|521.58|517.58|521.62|517.62|521.58|517.58|10
1614742080000|2021-03-03 03:28:00|521.61|517.61|521.89|517.89|521.89|517.89|521.61|517.61|24
1614742090000|2021-03-03 03:28:10|521.9|517.9|521.99|517.99|522.02|518.02|521.82|517.82|30
1614742100000|2021-03-03 03:28:20|522|518|521.79|517.79|522|518|521.76|517.76|20
1614742110000|2021-03-03 03:28:30|521.77|517.77|521.81|517.81|521.84|517.84|521.76|517.76|17
1614742120000|2021-03-03 03:28:40|521.8|517.8|521.7|517.7|521.8|517.8|521.68|517.68|17
1614742130000|2021-03-03 03:28:50|521.74|517.74|521.73|517.73|521.78|517.78|521.71|517.71|17
1614742140000|2021-03-03 03:29:00|521.74|517.74|522.09|518.09|522.11|518.11|521.74|517.74|21
1614742150000|2021-03-03 03:29:10|522.1|518.1|522.14|518.14|522.14|518.14|522.09|518.09|10
1614742160000|2021-03-03 03:29:20|522.11|518.11|522.09|518.09|522.12|518.12|522.07|518.07|11
1614742170000|2021-03-03 03:29:30|522.08|518.08|521.88|517.88|522.09|518.09|521.87|517.87|17
1614742180000|2021-03-03 03:29:40|521.95|517.95|521.87|517.87|521.96|517.96|521.84|517.84|15
1614742190000|2021-03-03 03:29:50|521.88|517.88|521.89|517.89|521.93|517.93|521.82|517.82|14
1614742200000|2021-03-03 03:30:00|521.95|517.95|521.9|517.9|522.01|518.01|521.9|517.9|22
1614742210000|2021-03-03 03:30:10|521.92|517.92|521.77|517.77|521.92|517.92|521.77|517.77|25
1614742220000|2021-03-03 03:30:20|521.75|517.75|521.73|517.73|521.78|517.78|521.71|517.71|18
1614742230000|2021-03-03 03:30:30|521.72|517.72|521.6|517.6|521.72|517.72|521.56|517.56|23
1614742240000|2021-03-03 03:30:40|521.64|517.64|521.59|517.59|521.69|517.69|521.58|517.58|31
1614742250000|2021-03-03 03:30:50|521.6|517.6|521.47|517.47|521.6|517.6|521.45|517.45|12
1614742260000|2021-03-03 03:31:00|521.46|517.46|521.57|517.57|521.73|517.73|521.45|517.45|28
1614742270000|2021-03-03 03:31:10|521.54|517.54|521.5|517.5|521.63|517.63|521.48|517.48|28
1614742280000|2021-03-03 03:31:20|521.49|517.49|521.49|517.49|521.5|517.5|521.43|517.43|24
1614742290000|2021-03-03 03:31:30|521.48|517.48|521.45|517.45|521.5|517.5|521.45|517.45|20
1614742300000|2021-03-03 03:31:40|521.46|517.46|521.44|517.44|521.46|517.46|521.43|517.43|9
1614742310000|2021-03-03 03:31:50|521.43|517.43|521.42|517.42|521.43|517.43|521.41|517.41|3
1614742320000|2021-03-03 03:32:00|521.41|517.41|521.43|517.43|521.44|517.44|521.41|517.41|12
1614742330000|2021-03-03 03:32:10|521.39|517.39|521.39|517.39|521.4|517.4|521.33|517.33|19
1614742340000|2021-03-03 03:32:20|521.42|517.42|521.48|517.48|521.48|517.48|521.38|517.38|25
1614742350000|2021-03-03 03:32:30|521.52|517.52|521.51|517.51|521.63|517.63|521.5|517.5|27
1614742360000|2021-03-03 03:32:40|521.55|517.55|521.71|517.71|521.73|517.73|521.51|517.51|20
1614742370000|2021-03-03 03:32:50|521.72|517.72|521.67|517.67|521.72|517.72|521.61|517.61|18
1614742380000|2021-03-03 03:33:00|521.68|517.68|521.86|517.86|521.86|517.86|521.67|517.67|19
1614742390000|2021-03-03 03:33:10|521.85|517.85|521.67|517.67|521.85|517.85|521.67|517.67|17
1614742400000|2021-03-03 03:33:20|521.66|517.66|521.67|517.67|521.71|517.71|521.64|517.64|23
1614742410000|2021-03-03 03:33:30|521.66|517.66|521.66|517.66|521.68|517.68|521.64|517.64|11
1614742420000|2021-03-03 03:33:40|521.65|517.65|521.58|517.58|521.66|517.66|521.55|517.55|24
1614742430000|2021-03-03 03:33:50|521.59|517.59|521.49|517.49|521.6|517.6|521.48|517.48|19
1614742440000|2021-03-03 03:34:00|521.51|517.51|521.67|517.67|521.67|517.67|521.49|517.49|21
1614742450000|2021-03-03 03:34:10|521.65|517.65|521.61|517.61|521.65|517.65|521.52|517.52|21
1614742460000|2021-03-03 03:34:20|521.6|517.6|521.62|517.62|521.64|517.64|521.56|517.56|15
1614742470000|2021-03-03 03:34:30|521.63|517.63|521.61|517.61|521.68|517.68|521.61|517.61|20
1614742480000|2021-03-03 03:34:40|521.7|517.7|521.6|517.6|521.74|517.74|521.6|517.6|26
1614742490000|2021-03-03 03:34:50|521.57|517.57|521.5|517.5|521.58|517.58|521.47|517.47|16
1614742500000|2021-03-03 03:35:00|521.49|517.49|521.88|517.88|521.88|517.88|521.47|517.47|21
1614742510000|2021-03-03 03:35:10|521.87|517.87|521.88|517.88|521.88|517.88|521.86|517.86|8
1614742520000|2021-03-03 03:35:20|521.85|517.85|521.85|517.85|521.88|517.88|521.85|517.85|12
1614742530000|2021-03-03 03:35:30|521.86|517.86|521.86|517.86|521.92|517.92|521.84|517.84|14
1614742540000|2021-03-03 03:35:40|521.85|517.85|521.6|517.6|521.86|517.86|521.59|517.59|18
1614742550000|2021-03-03 03:35:50|521.61|517.61|521.64|517.64|521.64|517.64|521.57|517.57|24
1614742560000|2021-03-03 03:36:00|521.63|517.63|521.47|517.47|521.63|517.63|521.45|517.45|26
1614742570000|2021-03-03 03:36:10|521.46|517.46|521.45|517.45|521.46|517.46|521.44|517.44|3
1614742580000|2021-03-03 03:36:20|521.44|517.44|521.25|517.25|521.44|517.44|521.25|517.25|8
1614742590000|2021-03-03 03:36:30|521.2|517.2|520.91|516.91|521.23|517.23|520.91|516.91|13
1614742600000|2021-03-03 03:36:40|520.92|516.92|520.85|516.85|520.93|516.93|520.85|516.85|8
1614742610000|2021-03-03 03:36:50|520.86|516.86|520.81|516.81|520.86|516.86|520.81|516.81|5
1614742620000|2021-03-03 03:37:00|520.82|516.82|520.8|516.8|520.83|516.83|520.79|516.79|25
1614742630000|2021-03-03 03:37:10|520.84|516.84|520.81|516.81|520.92|516.92|520.8|516.8|22
1614742640000|2021-03-03 03:37:20|520.8|516.8|520.62|516.62|520.88|516.88|520.62|516.62|27
1614742650000|2021-03-03 03:37:30|520.61|516.61|520.61|516.61|520.65|516.65|520.6|516.6|26
1614742660000|2021-03-03 03:37:40|520.64|516.64|520.72|516.72|520.76|516.76|520.6|516.6|18
1614742670000|2021-03-03 03:37:50|520.73|516.73|520.57|516.57|520.73|516.73|520.55|516.55|22
1614742680000|2021-03-03 03:38:00|520.56|516.56|520.57|516.57|520.57|516.57|520.55|516.55|10
1614742690000|2021-03-03 03:38:10|520.54|516.54|520.54|516.54|520.59|516.59|520.53|516.53|12
1614742700000|2021-03-03 03:38:20|520.53|516.53|520.63|516.63|520.71|516.71|520.53|516.53|22
1614742710000|2021-03-03 03:38:30|520.65|516.65|520.6|516.6|520.77|516.77|520.5|516.5|26
1614742720000|2021-03-03 03:38:40|520.59|516.59|520.46|516.46|520.69|516.69|520.46|516.46|26
1614742730000|2021-03-03 03:38:50|520.47|516.47|520.53|516.53|520.53|516.53|520.47|516.47|14
1614742740000|2021-03-03 03:39:00|520.54|516.54|520.56|516.56|520.57|516.57|520.53|516.53|23
1614742750000|2021-03-03 03:39:10|520.55|516.55|520.49|516.49|520.56|516.56|520.47|516.47|15
1614742760000|2021-03-03 03:39:20|520.5|516.5|520.49|516.49|520.51|516.51|520.48|516.48|12
1614742770000|2021-03-03 03:39:30|520.5|516.5|520.5|516.5|520.5|516.5|520.48|516.48|7
1614742780000|2021-03-03 03:39:40|520.51|516.51|520.79|516.79|520.86|516.86|520.49|516.49|26
1614742790000|2021-03-03 03:39:50|520.8|516.8|520.64|516.64|520.81|516.81|520.56|516.56|26
1614742800000|2021-03-03 03:40:00|520.68|516.68|520.8|516.8|520.85|516.85|520.61|516.61|21
1614742810000|2021-03-03 03:40:10|520.84|516.84|520.97|516.97|520.99|516.99|520.82|516.82|26
1614742820000|2021-03-03 03:40:20|520.99|516.99|521.23|517.23|521.28|517.28|520.97|516.97|32
1614742830000|2021-03-03 03:40:30|521.22|517.22|521.24|517.24|521.24|517.24|521.2|517.2|9
1614742840000|2021-03-03 03:40:40|521.25|517.25|521.57|517.57|521.59|517.59|521.25|517.25|16
1614742850000|2021-03-03 03:40:50|521.58|517.58|521.89|517.89|522.08|518.08|521.58|517.58|29
1614742860000|2021-03-03 03:41:00|521.88|517.88|522.04|518.04|522.12|518.12|521.78|517.78|26
1614742870000|2021-03-03 03:41:10|522.01|518.01|521.89|517.89|522.03|518.03|521.82|517.82|30
1614742880000|2021-03-03 03:41:20|521.93|517.93|521.61|517.61|521.93|517.93|521.6|517.6|30
1614742890000|2021-03-03 03:41:30|521.63|517.63|521.81|517.81|521.81|517.81|521.54|517.54|23
1614742900000|2021-03-03 03:41:40|521.8|517.8|521.61|517.61|521.8|517.8|521.54|517.54|29
1614742910000|2021-03-03 03:41:50|521.59|517.59|521.54|517.54|521.6|517.6|521.51|517.51|24
1614742920000|2021-03-03 03:42:00|521.53|517.53|521.5|517.5|521.56|517.56|521.48|517.48|20
1614742930000|2021-03-03 03:42:10|521.49|517.49|521.18|517.18|521.54|517.54|521.16|517.16|24
1614742940000|2021-03-03 03:42:20|521.14|517.14|521.07|517.07|521.16|517.16|520.93|516.93|30
1614742950000|2021-03-03 03:42:30|521.08|517.08|520.8|516.8|521.08|517.08|520.78|516.78|31
1614742960000|2021-03-03 03:42:40|520.79|516.79|520.9|516.9|520.9|516.9|520.79|516.79|22
1614742970000|2021-03-03 03:42:50|520.92|516.92|521.1|517.1|521.14|517.14|520.92|516.92|25
1614742980000|2021-03-03 03:43:00|521.11|517.11|521.03|517.03|521.16|517.16|520.98|516.98|21
1614742990000|2021-03-03 03:43:10|521.06|517.06|520.88|516.88|521.15|517.15|520.86|516.86|27
1614743000000|2021-03-03 03:43:20|520.89|516.89|520.67|516.67|520.89|516.89|520.67|516.67|14
1614743010000|2021-03-03 03:43:30|520.59|516.59|520.53|516.53|520.6|516.6|520.47|516.47|12
1614743020000|2021-03-03 03:43:40|520.54|516.54|520.98|516.98|520.99|516.99|520.52|516.52|24
1614743030000|2021-03-03 03:43:50|520.97|516.97|520.83|516.83|520.99|516.99|520.82|516.82|24
1614743040000|2021-03-03 03:44:00|520.89|516.89|520.92|516.92|520.92|516.92|520.83|516.83|28
1614743050000|2021-03-03 03:44:10|520.91|516.91|520.94|516.94|520.97|516.97|520.88|516.88|24
1614743060000|2021-03-03 03:44:20|520.93|516.93|521.11|517.11|521.19|517.19|520.9|516.9|22
1614743070000|2021-03-03 03:44:30|521.13|517.13|520.92|516.92|521.15|517.15|520.89|516.89|27
1614743080000|2021-03-03 03:44:40|520.91|516.91|520.98|516.98|521.08|517.08|520.85|516.85|33
1614743090000|2021-03-03 03:44:50|521.04|517.04|520.88|516.88|521.04|517.04|520.86|516.86|29
1614743100000|2021-03-03 03:45:00|520.77|516.77|520.71|516.71|520.82|516.82|520.66|516.66|29
1614743110000|2021-03-03 03:45:10|520.7|516.7|520.61|516.61|520.85|516.85|520.56|516.56|32
1614743120000|2021-03-03 03:45:20|520.39|516.39|520.33|516.33|520.41|516.41|520.32|516.32|15
1614743130000|2021-03-03 03:45:30|520.34|516.34|520.48|516.48|520.48|516.48|520.22|516.22|19
1614743140000|2021-03-03 03:45:40|520.46|516.46|520.65|516.65|520.68|516.68|520.46|516.46|22
1614743150000|2021-03-03 03:45:50|520.63|516.63|520.42|516.42|520.65|516.65|520.38|516.38|24
1614743160000|2021-03-03 03:46:00|520.43|516.43|520.41|516.41|520.47|516.47|520.37|516.37|22
1614743170000|2021-03-03 03:46:10|520.4|516.4|520.26|516.26|520.41|516.41|520.25|516.25|14
1614743180000|2021-03-03 03:46:20|520.25|516.25|520.36|516.36|520.51|516.51|520.25|516.25|26
1614743190000|2021-03-03 03:46:30|520.34|516.34|520.2|516.2|520.39|516.39|520.13|516.13|28
1614743200000|2021-03-03 03:46:40|520.19|516.19|520.19|516.19|520.25|516.25|520.08|516.08|19
1614743210000|2021-03-03 03:46:50|520.23|516.23|520.27|516.27|520.29|516.29|520.17|516.17|19
1614743220000|2021-03-03 03:47:00|520.29|516.29|520.16|516.16|520.33|516.33|520.16|516.16|29
1614743230000|2021-03-03 03:47:10|520.17|516.17|520.14|516.14|520.17|516.17|520.11|516.11|11
1614743240000|2021-03-03 03:47:20|520.15|516.15|520.11|516.11|520.15|516.15|520.1|516.1|14
1614743250000|2021-03-03 03:47:30|520.1|516.1|520.51|516.51|520.51|516.51|520.09|516.09|21
1614743260000|2021-03-03 03:47:40|520.53|516.53|520.47|516.47|520.53|516.53|520.36|516.36|34
1614743270000|2021-03-03 03:47:50|520.46|516.46|520.24|516.24|520.46|516.46|520.1|516.1|23
1614743280000|2021-03-03 03:48:00|520.19|516.19|520.34|516.34|520.36|516.36|520.14|516.14|30
1614743290000|2021-03-03 03:48:10|520.31|516.31|520.29|516.29|520.37|516.37|520.17|516.17|29
1614743300000|2021-03-03 03:48:20|520.26|516.26|520.57|516.57|520.61|516.61|520.26|516.26|26
1614743310000|2021-03-03 03:48:30|520.67|516.67|520.67|516.67|520.82|516.82|520.53|516.53|28
1614743320000|2021-03-03 03:48:40|520.68|516.68|520.55|516.55|520.69|516.69|520.53|516.53|25
1614743330000|2021-03-03 03:48:50|520.54|516.54|520.51|516.51|520.63|516.63|520.45|516.45|31
1614743340000|2021-03-03 03:49:00|520.64|516.64|520.94|516.94|521.06|517.06|520.64|516.64|31
1614743350000|2021-03-03 03:49:10|520.98|516.98|521.07|517.07|521.07|517.07|520.97|516.97|24
1614743360000|2021-03-03 03:49:20|521.08|517.08|521.25|517.25|521.27|517.27|521.08|517.08|25
1614743370000|2021-03-03 03:49:30|521.24|517.24|520.98|516.98|521.24|517.24|520.81|516.81|19
1614743380000|2021-03-03 03:49:40|521.01|517.01|521.02|517.02|521.04|517.04|520.91|516.91|27
1614743390000|2021-03-03 03:49:50|521.05|517.05|520.94|516.94|521.1|517.1|520.89|516.89|30
1614743400000|2021-03-03 03:50:00|520.93|516.93|521.07|517.07|521.12|517.12|520.9|516.9|26
1614743410000|2021-03-03 03:50:10|521.05|517.05|521.1|517.1|521.13|517.13|520.96|516.96|25
1614743420000|2021-03-03 03:50:20|521.08|517.08|521.15|517.15|521.18|517.18|520.91|516.91|24
1614743430000|2021-03-03 03:50:30|521.05|517.05|521.11|517.11|521.15|517.15|520.87|516.87|29
1614743440000|2021-03-03 03:50:40|521.09|517.09|520.97|516.97|521.16|517.16|520.91|516.91|30
1614743450000|2021-03-03 03:50:50|520.98|516.98|521.05|517.05|521.07|517.07|520.9|516.9|24
1614743460000|2021-03-03 03:51:00|521.04|517.04|520.93|516.93|521.06|517.06|520.87|516.87|23
1614743470000|2021-03-03 03:51:10|520.99|516.99|521.18|517.18|521.19|517.19|520.99|516.99|15
1614743480000|2021-03-03 03:51:20|521.13|517.13|521.2|517.2|521.2|517.2|521.12|517.12|12
1614743490000|2021-03-03 03:51:30|521.26|517.26|521.28|517.28|521.28|517.28|521.18|517.18|22
1614743500000|2021-03-03 03:51:40|521.26|517.26|521.63|517.63|521.64|517.64|521.26|517.26|31
1614743510000|2021-03-03 03:51:50|521.64|517.64|521.16|517.16|521.66|517.66|521.16|517.16|31
1614743520000|2021-03-03 03:52:00|521.17|517.17|521.15|517.15|521.17|517.17|521.04|517.04|23
1614743530000|2021-03-03 03:52:10|521.11|517.11|521.07|517.07|521.11|517.11|521.03|517.03|18
1614743540000|2021-03-03 03:52:20|521.08|517.08|520.82|516.82|521.09|517.09|520.82|516.82|19
1614743550000|2021-03-03 03:52:30|520.83|516.83|520.77|516.77|520.83|516.83|520.74|516.74|12
1614743560000|2021-03-03 03:52:40|520.78|516.78|521.07|517.07|521.22|517.22|520.67|516.67|35
1614743570000|2021-03-03 03:52:50|521.01|517.01|520.93|516.93|521.13|517.13|520.82|516.82|29
1614743580000|2021-03-03 03:53:00|520.91|516.91|521.04|517.04|521.11|517.11|520.66|516.66|32
1614743590000|2021-03-03 03:53:10|521.15|517.15|521.22|517.22|521.29|517.29|521.11|517.11|31
1614743600000|2021-03-03 03:53:20|521.21|517.21|521.28|517.28|521.28|517.28|521.16|517.16|20
1614743610000|2021-03-03 03:53:30|521.27|517.27|521.29|517.29|521.3|517.3|521.15|517.15|28
1614743620000|2021-03-03 03:53:40|521.3|517.3|521.59|517.59|521.7|517.7|521.3|517.3|28
1614743630000|2021-03-03 03:53:50|521.62|517.62|521.34|517.34|521.75|517.75|521.34|517.34|27
1614743640000|2021-03-03 03:54:00|521.27|517.27|521.49|517.49|521.49|517.49|521.27|517.27|26
1614743650000|2021-03-03 03:54:10|521.39|517.39|521.35|517.35|521.41|517.41|521.35|517.35|18
1614743660000|2021-03-03 03:54:20|521.36|517.36|521.36|517.36|521.37|517.37|521.31|517.31|11
1614743670000|2021-03-03 03:54:30|521.37|517.37|521.51|517.51|521.62|517.62|521.35|517.35|23
1614743680000|2021-03-03 03:54:40|521.55|517.55|521.58|517.58|521.6|517.6|521.49|517.49|24
1614743690000|2021-03-03 03:54:50|521.54|517.54|521.25|517.25|521.58|517.58|521.25|517.25|19
1614743700000|2021-03-03 03:55:00|521.26|517.26|521.54|517.54|521.54|517.54|521.22|517.22|31
1614743710000|2021-03-03 03:55:10|521.55|517.55|521.62|517.62|521.63|517.63|521.53|517.53|13
1614743720000|2021-03-03 03:55:20|521.66|517.66|521.83|517.83|521.87|517.87|521.63|517.63|21
1614743730000|2021-03-03 03:55:30|521.84|517.84|521.83|517.83|521.85|517.85|521.73|517.73|15
1614743740000|2021-03-03 03:55:40|521.82|517.82|521.89|517.89|521.89|517.89|521.81|517.81|20
1614743750000|2021-03-03 03:55:50|521.9|517.9|521.85|517.85|522.18|518.18|521.79|517.79|17
1614743760000|2021-03-03 03:56:00|521.84|517.84|522.11|518.11|522.16|518.16|521.84|517.84|21
1614743770000|2021-03-03 03:56:10|522.12|518.12|522.26|518.26|522.36|518.36|522.08|518.08|29
1614743780000|2021-03-03 03:56:20|522.23|518.23|522.29|518.29|522.32|518.32|522.17|518.17|25
1614743790000|2021-03-03 03:56:30|522.3|518.3|522.17|518.17|522.32|518.32|522.08|518.08|29
1614743800000|2021-03-03 03:56:40|522.16|518.16|522.25|518.25|522.28|518.28|522.14|518.14|20
1614743810000|2021-03-03 03:56:50|522.26|518.26|522.11|518.11|522.28|518.28|522.11|518.11|24
1614743820000|2021-03-03 03:57:00|522.14|518.14|521.92|517.92|522.15|518.15|521.91|517.91|16
1614743830000|2021-03-03 03:57:10|521.94|517.94|521.78|517.78|521.97|517.97|521.78|517.78|25
1614743840000|2021-03-03 03:57:20|521.77|517.77|521.82|517.82|521.82|517.82|521.76|517.76|17
1614743850000|2021-03-03 03:57:30|521.81|517.81|521.83|517.83|521.84|517.84|521.71|517.71|17
1614743860000|2021-03-03 03:57:40|521.82|517.82|521.69|517.69|521.83|517.83|521.69|517.69|9
1614743870000|2021-03-03 03:57:50|521.7|517.7|521.73|517.73|521.75|517.75|521.7|517.7|20
1614743880000|2021-03-03 03:58:00|521.72|517.72|521.67|517.67|521.74|517.74|521.66|517.66|19
1614743890000|2021-03-03 03:58:10|521.68|517.68|521.91|517.91|521.92|517.92|521.68|517.68|22
1614743900000|2021-03-03 03:58:20|521.92|517.92|521.98|517.98|522.02|518.02|521.89|517.89|26
1614743910000|2021-03-03 03:58:30|521.97|517.97|522|518|522.03|518.03|521.96|517.96|20
1614743920000|2021-03-03 03:58:40|522.1|518.1|522.12|518.12|522.21|518.21|522.1|518.1|23
1614743930000|2021-03-03 03:58:50|522.31|518.31|522.37|518.37|522.38|518.38|522.3|518.3|15
1614743940000|2021-03-03 03:59:00|522.38|518.38|522.32|518.32|522.38|518.38|522.29|518.29|16
1614743950000|2021-03-03 03:59:10|522.31|518.31|522.28|518.28|522.36|518.36|522.28|518.28|28
1614743960000|2021-03-03 03:59:20|522.3|518.3|522.34|518.34|522.36|518.36|522.3|518.3|28
1614743970000|2021-03-03 03:59:30|522.33|518.33|522.32|518.32|522.38|518.38|522.29|518.29|19
1614743980000|2021-03-03 03:59:40|522.33|518.33|522.33|518.33|522.34|518.34|522.3|518.3|11
1614743990000|2021-03-03 03:59:50|522.34|518.34|522.32|518.32|522.37|518.37|522.32|518.32|13
1614744000000|2021-03-03 04:00:00|522.33|518.33|522.21|518.21|522.34|518.34|522.19|518.19|22
1614744010000|2021-03-03 04:00:10|522.2|518.2|522.49|518.49|522.49|518.49|522.2|518.2|19
1614744020000|2021-03-03 04:00:20|522.52|518.52|522.7|518.7|522.75|518.75|522.52|518.52|10
1614744030000|2021-03-03 04:00:30|522.68|518.68|522.66|518.66|522.69|518.69|522.63|518.63|16
1614744040000|2021-03-03 04:00:40|522.71|518.71|522.82|518.82|522.92|518.92|522.71|518.71|18
1614744050000|2021-03-03 04:00:50|522.8|518.8|523.12|519.12|523.22|519.22|522.78|518.78|22
1614744060000|2021-03-03 04:01:00|523.13|519.13|523.09|519.09|523.13|519.13|523.09|519.09|3
1614744070000|2021-03-03 04:01:10|523.1|519.1|523.78|519.78|523.78|519.78|523|519|20
1614744080000|2021-03-03 04:01:20|523.76|519.76|523.97|519.97|523.98|519.98|523.75|519.75|12
1614744090000|2021-03-03 04:01:30|523.98|519.98|524.3|520.3|524.3|520.3|523.96|519.96|23
1614744100000|2021-03-03 04:01:40|524.31|520.31|524.53|520.53|524.53|520.53|524.31|520.31|20
1614744110000|2021-03-03 04:01:50|524.56|520.56|524.7|520.7|524.75|520.75|524.56|520.56|20
1614744120000|2021-03-03 04:02:00|524.69|520.69|525.19|521.19|525.19|521.19|524.68|520.68|23
1614744130000|2021-03-03 04:02:10|525.28|521.28|525.55|521.55|525.56|521.56|525.28|521.28|26
1614744140000|2021-03-03 04:02:20|525.54|521.54|525.6|521.6|525.61|521.61|525.52|521.52|22
1614744150000|2021-03-03 04:02:30|525.58|521.58|525.63|521.63|525.64|521.64|525.57|521.57|16
1614744160000|2021-03-03 04:02:40|525.64|521.64|525.77|521.77|525.77|521.77|525.64|521.64|15
1614744170000|2021-03-03 04:02:50|525.78|521.78|525.96|521.96|525.96|521.96|525.66|521.66|18
1614744180000|2021-03-03 04:03:00|525.89|521.89|525.82|521.82|525.89|521.89|525.58|521.58|14
1614744190000|2021-03-03 04:03:10|525.59|521.59|525.62|521.62|526.27|522.27|525.59|521.59|15
1614744200000|2021-03-03 04:03:20|525.51|521.51|526.73|522.73|526.74|522.74|525.51|521.51|13
1614744210000|2021-03-03 04:03:30|526.88|522.88|527.14|523.14|527.21|523.21|526.88|522.88|19
1614744220000|2021-03-03 04:03:40|527.17|523.17|527.7|523.7|527.74|523.74|527.16|523.16|29
1614744230000|2021-03-03 04:03:50|527.67|523.67|527.71|523.71|527.74|523.74|527.67|523.67|25
1614744240000|2021-03-03 04:04:00|527.72|523.72|527.82|523.82|527.83|523.83|527.72|523.72|23
1614744250000|2021-03-03 04:04:10|527.77|523.77|527.4|523.4|527.82|523.82|527.38|523.38|31
1614744260000|2021-03-03 04:04:20|527.39|523.39|527.1|523.1|527.46|523.46|527.08|523.08|31
1614744270000|2021-03-03 04:04:30|527.11|523.11|527.2|523.2|527.24|523.24|527.11|523.11|14
1614744280000|2021-03-03 04:04:40|527.19|523.19|527.49|523.49|527.56|523.56|527.19|523.19|29
1614744290000|2021-03-03 04:04:50|527.48|523.48|527.52|523.52|527.54|523.54|527.48|523.48|16
1614744300000|2021-03-03 04:05:00|527.5|523.5|527.32|523.32|527.54|523.54|527.19|523.19|30
1614744310000|2021-03-03 04:05:10|527.33|523.33|527.73|523.73|527.73|523.73|527.33|523.33|20
1614744320000|2021-03-03 04:05:20|527.74|523.74|527.81|523.81|527.87|523.87|527.74|523.74|15
1614744330000|2021-03-03 04:05:30|527.82|523.82|527.92|523.92|527.92|523.92|527.79|523.79|13
1614744340000|2021-03-03 04:05:40|527.91|523.91|528.25|524.25|528.25|524.25|527.91|523.91|24
1614744350000|2021-03-03 04:05:50|528.14|524.14|528.15|524.15|528.31|524.31|528.14|524.14|6
1614744360000|2021-03-03 04:06:00|528.52|524.52|528.52|524.52|528.52|524.52|528.52|524.52|1
1614744370000|2021-03-03 04:06:10|528.47|524.47|528.92|524.92|528.92|524.92|528.47|524.47|23
1614744380000|2021-03-03 04:06:20|528.99|524.99|529.24|525.24|529.31|525.31|528.9|524.9|16
1614744390000|2021-03-03 04:06:30|529.21|525.21|529.29|525.29|529.37|525.37|529.08|525.08|21
1614744400000|2021-03-03 04:06:40|529.31|525.31|529.11|525.11|529.33|525.33|529.05|525.05|26
1614744410000|2021-03-03 04:06:50|529.12|525.12|529.32|525.32|529.58|525.58|529.11|525.11|27
1614744420000|2021-03-03 04:07:00|529.33|525.33|529.32|525.32|529.46|525.46|529.09|525.09|27
1614744430000|2021-03-03 04:07:10|529.29|525.29|529.07|525.07|529.29|525.29|529.07|525.07|20
1614744440000|2021-03-03 04:07:20|529.02|525.02|528.53|524.53|529.02|525.02|528.47|524.47|25
1614744450000|2021-03-03 04:07:30|528.51|524.51|529.06|525.06|529.06|525.06|528.5|524.5|31
1614744460000|2021-03-03 04:07:40|529.04|525.04|529.16|525.16|529.39|525.39|529.04|525.04|32
1614744470000|2021-03-03 04:07:50|529.17|525.17|529.27|525.27|529.28|525.28|528.97|524.97|32
1614744480000|2021-03-03 04:08:00|529.24|525.24|528.66|524.66|529.24|525.24|528.66|524.66|26
1614744490000|2021-03-03 04:08:10|528.67|524.67|528.68|524.68|528.68|524.68|528.66|524.66|3
1614744500000|2021-03-03 04:08:20|528.69|524.69|528.8|524.8|528.88|524.88|528.62|524.62|27
1614744510000|2021-03-03 04:08:30|528.77|524.77|528.6|524.6|528.82|524.82|528.53|524.53|28
1614744520000|2021-03-03 04:08:40|528.61|524.61|528.68|524.68|528.71|524.71|528.61|524.61|18
1614744530000|2021-03-03 04:08:50|528.66|524.66|528.74|524.74|528.76|524.76|528.66|524.66|12
1614744540000|2021-03-03 04:09:00|528.73|524.73|528.77|524.77|528.81|524.81|528.7|524.7|14
1614744550000|2021-03-03 04:09:10|528.78|524.78|528.75|524.75|528.79|524.79|528.75|524.75|12
1614744560000|2021-03-03 04:09:20|528.76|524.76|528.75|524.75|528.79|524.79|528.73|524.73|22
1614744570000|2021-03-03 04:09:30|528.71|524.71|528.55|524.55|528.71|524.71|528.54|524.54|23
1614744580000|2021-03-03 04:09:40|528.56|524.56|528.59|524.59|528.59|524.59|528.56|524.56|8
1614744590000|2021-03-03 04:09:50|528.58|524.58|528.51|524.51|528.58|524.58|528.5|524.5|6
1614744600000|2021-03-03 04:10:00|528.52|524.52|528.52|524.52|528.52|524.52|528.46|524.46|10
1614744610000|2021-03-03 04:10:10|528.53|524.53|528.53|524.53|528.53|524.53|528.51|524.51|5
1614744620000|2021-03-03 04:10:20|528.5|524.5|528.73|524.73|528.75|524.75|528.5|524.5|12
1614744630000|2021-03-03 04:10:30|528.74|524.74|529.1|525.1|529.12|525.12|528.74|524.74|12
1614744640000|2021-03-03 04:10:40|529.08|525.08|529.28|525.28|529.28|525.28|529.08|525.08|11
1614744650000|2021-03-03 04:10:50|529.29|525.29|529.59|525.59|529.59|525.59|529.26|525.26|9
1614744660000|2021-03-03 04:11:00|529.62|525.62|529.56|525.56|529.63|525.63|529.5|525.5|18
1614744670000|2021-03-03 04:11:10|529.54|525.54|529.42|525.42|529.57|525.57|529.32|525.32|17
1614744680000|2021-03-03 04:11:20|529.36|525.36|529.23|525.23|529.4|525.4|529.21|525.21|21
1614744690000|2021-03-03 04:11:30|529.21|525.21|529.35|525.35|529.35|525.35|529.19|525.19|23
1614744700000|2021-03-03 04:11:40|529.45|525.45|529.69|525.69|529.7|525.7|529.45|525.45|24
1614744710000|2021-03-03 04:11:50|529.72|525.72|529.75|525.75|529.77|525.77|529.67|525.67|15
1614744720000|2021-03-03 04:12:00|529.76|525.76|529.85|525.85|529.9|525.9|529.75|525.75|22
1614744730000|2021-03-03 04:12:10|529.83|525.83|530.07|526.07|530.24|526.24|529.83|525.83|17
1614744740000|2021-03-03 04:12:20|530.05|526.05|529.98|525.98|530.09|526.09|529.98|525.98|15
1614744750000|2021-03-03 04:12:30|529.99|525.99|529.79|525.79|529.99|525.99|529.73|525.73|17
1614744760000|2021-03-03 04:12:40|529.78|525.78|529.79|525.79|529.81|525.81|529.71|525.71|16
1614744770000|2021-03-03 04:12:50|529.8|525.8|529.98|525.98|529.98|525.98|529.73|525.73|24
1614744780000|2021-03-03 04:13:00|530|526|529.78|525.78|530|526|529.7|525.7|29
1614744790000|2021-03-03 04:13:10|529.77|525.77|529.68|525.68|529.77|525.77|529.48|525.48|23
1614744800000|2021-03-03 04:13:20|529.67|525.67|529.77|525.77|529.79|525.79|529.59|525.59|26
1614744810000|2021-03-03 04:13:30|529.78|525.78|530.06|526.06|530.06|526.06|529.78|525.78|22
1614744820000|2021-03-03 04:13:40|530.07|526.07|530.55|526.55|530.57|526.57|530.07|526.07|28
1614744830000|2021-03-03 04:13:50|530.56|526.56|530.72|526.72|530.72|526.72|530.51|526.51|25
1614744840000|2021-03-03 04:14:00|530.73|526.73|530.68|526.68|530.73|526.73|530.63|526.63|22
1614744850000|2021-03-03 04:14:10|530.69|526.69|530.51|526.51|530.69|526.69|530.38|526.38|30
1614744860000|2021-03-03 04:14:20|530.56|526.56|530.76|526.76|530.77|526.77|530.49|526.49|30
1614744870000|2021-03-03 04:14:30|530.91|526.91|531.41|527.41|531.46|527.46|530.82|526.82|27
1614744880000|2021-03-03 04:14:40|531.4|527.4|531.63|527.63|531.67|527.67|531.38|527.38|27
1614744890000|2021-03-03 04:14:50|532.12|528.12|532.03|528.03|532.23|528.23|532.01|528.01|30
1614744900000|2021-03-03 04:15:00|532.04|528.04|531.79|527.79|532.1|528.1|531.77|527.77|35
1614744910000|2021-03-03 04:15:10|531.77|527.77|531.91|527.91|531.92|527.92|531.76|527.76|22
1614744920000|2021-03-03 04:15:20|531.95|527.95|531.19|527.19|531.95|527.95|531.18|527.18|36
1614744930000|2021-03-03 04:15:30|531.16|527.16|531.14|527.14|531.16|527.16|530.85|526.85|31
1614744940000|2021-03-03 04:15:40|531.13|527.13|531.17|527.17|531.29|527.29|531.12|527.12|22
1614744950000|2021-03-03 04:15:50|531.18|527.18|530.57|526.57|531.19|527.19|530.52|526.52|32
1614744960000|2021-03-03 04:16:00|530.59|526.59|530.74|526.74|530.75|526.75|530.38|526.38|32
1614744970000|2021-03-03 04:16:10|530.75|526.75|530.63|526.63|530.75|526.75|530.55|526.55|25
1614744980000|2021-03-03 04:16:20|530.64|526.64|530.46|526.46|530.75|526.75|530.46|526.46|25
1614744990000|2021-03-03 04:16:30|530.42|526.42|530.42|526.42|530.46|526.46|530.35|526.35|26
1614745000000|2021-03-03 04:16:40|530.41|526.41|530.96|526.96|530.96|526.96|530.41|526.41|27
1614745010000|2021-03-03 04:16:50|530.95|526.95|531.64|527.64|531.78|527.78|530.89|526.89|33
1614745020000|2021-03-03 04:17:00|531.65|527.65|532.21|528.21|532.23|528.23|531.65|527.65|29
1614745030000|2021-03-03 04:17:10|532.13|528.13|531.79|527.79|532.19|528.19|531.78|527.78|28
1614745040000|2021-03-03 04:17:20|531.8|527.8|531.33|527.33|531.8|527.8|531.29|527.29|22
1614745050000|2021-03-03 04:17:30|531.32|527.32|530.99|526.99|531.32|527.32|530.81|526.81|27
1614745060000|2021-03-03 04:17:40|531|527|530.78|526.78|531|527|530.76|526.76|20
1614745070000|2021-03-03 04:17:50|530.77|526.77|530.37|526.37|530.87|526.87|530.37|526.37|23
1614745080000|2021-03-03 04:18:00|530.36|526.36|530.46|526.46|530.6|526.6|530.35|526.35|22
1614745090000|2021-03-03 04:18:10|530.47|526.47|530.3|526.3|530.51|526.51|530.3|526.3|23
1614745100000|2021-03-03 04:18:20|530.34|526.34|529.86|525.86|530.34|526.34|529.86|525.86|30
1614745110000|2021-03-03 04:18:30|529.81|525.81|529.79|525.79|529.83|525.83|529.68|525.68|23
1614745120000|2021-03-03 04:18:40|529.78|525.78|529.58|525.58|529.83|525.83|529.33|525.33|24
1614745130000|2021-03-03 04:18:50|529.59|525.59|529.38|525.38|529.59|525.59|529.38|525.38|15
1614745140000|2021-03-03 04:19:00|529.4|525.4|529.31|525.31|529.76|525.76|529.29|525.29|30
1614745150000|2021-03-03 04:19:10|529.32|525.32|529.51|525.51|529.53|525.53|529.29|525.29|22
1614745160000|2021-03-03 04:19:20|529.48|525.48|529.34|525.34|529.51|525.51|529.34|525.34|28
1614745170000|2021-03-03 04:19:30|529.31|525.31|529.54|525.54|529.54|525.54|529.29|525.29|24
1614745180000|2021-03-03 04:19:40|529.53|525.53|529.64|525.64|529.66|525.66|529.32|525.32|27
1614745190000|2021-03-03 04:19:50|529.65|525.65|530.09|526.09|530.09|526.09|529.65|525.65|28
1614745200000|2021-03-03 04:20:00|530.19|526.19|530.19|526.19|530.3|526.3|530|526|27
1614745210000|2021-03-03 04:20:10|530.16|526.16|530.54|526.54|530.56|526.56|530.15|526.15|29
1614745220000|2021-03-03 04:20:20|530.55|526.55|530.14|526.14|530.56|526.56|530.1|526.1|32
1614745230000|2021-03-03 04:20:30|530.16|526.16|530.56|526.56|530.58|526.58|530.16|526.16|21
1614745240000|2021-03-03 04:20:40|530.59|526.59|530.72|526.72|530.72|526.72|530.59|526.59|16
1614745250000|2021-03-03 04:20:50|530.73|526.73|531.11|527.11|531.13|527.13|530.72|526.72|25
1614745260000|2021-03-03 04:21:00|531.14|527.14|531.06|527.06|531.25|527.25|531.06|527.06|30
1614745270000|2021-03-03 04:21:10|531.1|527.1|530.83|526.83|531.11|527.11|530.82|526.82|28
1614745280000|2021-03-03 04:21:20|530.86|526.86|530.56|526.56|530.9|526.9|530.45|526.45|28
1614745290000|2021-03-03 04:21:30|530.55|526.55|530.65|526.65|530.81|526.81|530.55|526.55|31
1614745300000|2021-03-03 04:21:40|530.64|526.64|530.39|526.39|530.66|526.66|530.37|526.37|28
1614745310000|2021-03-03 04:21:50|530.38|526.38|530.72|526.72|530.72|526.72|530.35|526.35|26
1614745320000|2021-03-03 04:22:00|530.74|526.74|531|527|531|527|530.72|526.72|22
1614745330000|2021-03-03 04:22:10|531.1|527.1|531.06|527.06|531.15|527.15|530.99|526.99|21
1614745340000|2021-03-03 04:22:20|531|527|531.09|527.09|531.25|527.25|530.89|526.89|26
1614745350000|2021-03-03 04:22:30|531.07|527.07|530.5|526.5|531.11|527.11|530.42|526.42|26
1614745360000|2021-03-03 04:22:40|530.51|526.51|530.71|526.71|530.73|526.73|530.51|526.51|22
1614745370000|2021-03-03 04:22:50|530.65|526.65|531.19|527.19|531.19|527.19|530.65|526.65|20
1614745380000|2021-03-03 04:23:00|531.24|527.24|531.38|527.38|531.43|527.43|531.24|527.24|18
1614745390000|2021-03-03 04:23:10|531.41|527.41|531.48|527.48|531.56|527.56|531.37|527.37|13
1614745400000|2021-03-03 04:23:20|531.5|527.5|531.25|527.25|531.5|527.5|531.23|527.23|23
1614745410000|2021-03-03 04:23:30|531.24|527.24|531.03|527.03|531.28|527.28|531.03|527.03|23
1614745420000|2021-03-03 04:23:40|531|527|531.06|527.06|531.14|527.14|531|527|21
1614745430000|2021-03-03 04:23:50|531.05|527.05|530.89|526.89|531.13|527.13|530.88|526.88|25
1614745440000|2021-03-03 04:24:00|530.86|526.86|530.69|526.69|530.89|526.89|530.67|526.67|23
1614745450000|2021-03-03 04:24:10|530.64|526.64|530.5|526.5|530.64|526.64|530.38|526.38|25
1614745460000|2021-03-03 04:24:20|530.47|526.47|531.25|527.25|531.34|527.34|530.47|526.47|27
1614745470000|2021-03-03 04:24:30|531.24|527.24|530.8|526.8|531.31|527.31|530.79|526.79|29
1614745480000|2021-03-03 04:24:40|530.78|526.78|530.75|526.75|530.78|526.78|530.73|526.73|18
1614745490000|2021-03-03 04:24:50|530.74|526.74|531.18|527.18|531.18|527.18|530.74|526.74|15
1614745500000|2021-03-03 04:25:00|531.19|527.19|531.28|527.28|531.37|527.37|531.18|527.18|23
1614745510000|2021-03-03 04:25:10|531.41|527.41|531.19|527.19|531.42|527.42|531.19|527.19|26
1614745520000|2021-03-03 04:25:20|531.21|527.21|531.21|527.21|531.25|527.25|531.2|527.2|22
1614745530000|2021-03-03 04:25:30|531.15|527.15|530.94|526.94|531.18|527.18|530.93|526.93|22
1614745540000|2021-03-03 04:25:40|530.92|526.92|531.16|527.16|531.26|527.26|530.86|526.86|24
1614745550000|2021-03-03 04:25:50|531.14|527.14|530.84|526.84|531.14|527.14|530.68|526.68|26
1614745560000|2021-03-03 04:26:00|530.87|526.87|531.2|527.2|531.21|527.21|530.87|526.87|26
1614745570000|2021-03-03 04:26:10|531.15|527.15|531.17|527.17|531.28|527.28|531.02|527.02|30
1614745580000|2021-03-03 04:26:20|531.16|527.16|531.14|527.14|531.21|527.21|531.01|527.01|22
1614745590000|2021-03-03 04:26:30|531.18|527.18|531.52|527.52|531.74|527.74|531.06|527.06|34
1614745600000|2021-03-03 04:26:40|531.54|527.54|531.73|527.73|531.86|527.86|531.48|527.48|31
1614745610000|2021-03-03 04:26:50|531.69|527.69|531.99|527.99|532.03|528.03|531.69|527.69|30
1614745620000|2021-03-03 04:27:00|531.9|527.9|532|528|532.09|528.09|531.9|527.9|28
1614745630000|2021-03-03 04:27:10|532.01|528.01|532.2|528.2|532.27|528.27|531.93|527.93|19
1614745640000|2021-03-03 04:27:20|532.06|528.06|532.65|528.65|532.69|528.69|532.06|528.06|26
1614745650000|2021-03-03 04:27:30|532.68|528.68|532.48|528.48|532.72|528.72|532.39|528.39|23
1614745660000|2021-03-03 04:27:40|532.58|528.58|533.1|529.1|533.15|529.15|532.58|528.58|24
1614745670000|2021-03-03 04:27:50|533.09|529.09|533.36|529.36|533.36|529.36|532.99|528.99|21
1614745680000|2021-03-03 04:28:00|533.37|529.37|533.07|529.07|533.37|529.37|532.89|528.89|30
1614745690000|2021-03-03 04:28:10|533.04|529.04|532.68|528.68|533.17|529.17|532.68|528.68|31
1614745700000|2021-03-03 04:28:20|532.71|528.71|532.28|528.28|532.71|528.71|532.21|528.21|28
1614745710000|2021-03-03 04:28:30|532.26|528.26|532.18|528.18|532.45|528.45|532.17|528.17|34
1614745720000|2021-03-03 04:28:40|532.2|528.2|531.81|527.81|532.2|528.2|531.78|527.78|30
1614745730000|2021-03-03 04:28:50|531.72|527.72|532.14|528.14|532.14|528.14|531.65|527.65|21
1614745740000|2021-03-03 04:29:00|532.37|528.37|531.86|527.86|532.38|528.38|531.86|527.86|31
1614745750000|2021-03-03 04:29:10|531.85|527.85|531.79|527.79|531.97|527.97|531.79|527.79|24
1614745760000|2021-03-03 04:29:20|531.8|527.8|531.66|527.66|531.89|527.89|531.66|527.66|19
1614745770000|2021-03-03 04:29:30|531.65|527.65|531.36|527.36|531.67|527.67|531.33|527.33|22
1614745780000|2021-03-03 04:29:40|531.4|527.4|531.43|527.43|531.6|527.6|531.4|527.4|29
1614745790000|2021-03-03 04:29:50|531.44|527.44|532.04|528.04|532.04|528.04|531.44|527.44|32
1614745800000|2021-03-03 04:30:00|532.03|528.03|532.57|528.57|532.74|528.74|532.03|528.03|31
1614745810000|2021-03-03 04:30:10|532.58|528.58|533.12|529.12|533.2|529.2|532.49|528.49|37
1614745820000|2021-03-03 04:30:20|533.15|529.15|533.09|529.09|533.29|529.29|533.06|529.06|27
1614745830000|2021-03-03 04:30:30|533.08|529.08|533.17|529.17|533.27|529.27|533.06|529.06|27
1614745840000|2021-03-03 04:30:40|533.24|529.24|533.15|529.15|533.24|529.24|533.14|529.14|23
1614745850000|2021-03-03 04:30:50|533.2|529.2|533.15|529.15|533.2|529.2|533.05|529.05|23
1614745860000|2021-03-03 04:31:00|533.12|529.12|533.23|529.23|533.32|529.32|533.12|529.12|22
1614745870000|2021-03-03 04:31:10|533.18|529.18|533.21|529.21|533.52|529.52|533.17|529.17|30
1614745880000|2021-03-03 04:31:20|533.23|529.23|532.96|528.96|533.23|529.23|532.94|528.94|26
1614745890000|2021-03-03 04:31:30|532.95|528.95|532.62|528.62|532.95|528.95|532.49|528.49|25
1614745900000|2021-03-03 04:31:40|532.68|528.68|533.27|529.27|533.49|529.49|532.57|528.57|33
1614745910000|2021-03-03 04:31:50|533.23|529.23|533.47|529.47|533.47|529.47|533.19|529.19|21
1614745920000|2021-03-03 04:32:00|533.46|529.46|533.61|529.61|533.83|529.83|533.46|529.46|26
1614745930000|2021-03-03 04:32:10|533.62|529.62|533.81|529.81|533.93|529.93|533.56|529.56|25
1614745940000|2021-03-03 04:32:20|533.77|529.77|533.79|529.79|534.39|530.39|533.67|529.67|26
1614745950000|2021-03-03 04:32:30|533.49|529.49|534.74|530.74|534.98|530.98|533.49|529.49|22
1614745960000|2021-03-03 04:32:40|534.73|530.73|533.96|529.96|534.73|530.73|533.83|529.83|31
1614745970000|2021-03-03 04:32:50|533.95|529.95|534.56|530.56|534.7|530.7|533.95|529.95|34
1614745980000|2021-03-03 04:33:00|534.57|530.57|534.17|530.17|534.63|530.63|534.12|530.12|34
1614745990000|2021-03-03 04:33:10|534.19|530.19|534.16|530.16|534.19|530.19|533.97|529.97|26
1614746000000|2021-03-03 04:33:20|534.13|530.13|533.85|529.85|534.13|530.13|533.82|529.82|26
1614746010000|2021-03-03 04:33:30|533.83|529.83|533.39|529.39|533.83|529.83|533.38|529.38|29
1614746020000|2021-03-03 04:33:40|533.4|529.4|533.69|529.69|533.8|529.8|533.4|529.4|24
1614746030000|2021-03-03 04:33:50|533.76|529.76|533.75|529.75|533.81|529.81|533.48|529.48|34
1614746040000|2021-03-03 04:34:00|533.66|529.66|533.55|529.55|533.76|529.76|533.54|529.54|30
1614746050000|2021-03-03 04:34:10|533.44|529.44|533.31|529.31|533.44|529.44|533.24|529.24|29
1614746060000|2021-03-03 04:34:20|533.29|529.29|533.39|529.39|533.48|529.48|533.29|529.29|26
1614746070000|2021-03-03 04:34:30|533.41|529.41|533.8|529.8|533.8|529.8|533.39|529.39|23
1614746080000|2021-03-03 04:34:40|533.78|529.78|533.56|529.56|533.8|529.8|533.54|529.54|20
1614746090000|2021-03-03 04:34:50|533.54|529.54|533.66|529.66|533.66|529.66|533.54|529.54|14
1614746100000|2021-03-03 04:35:00|533.63|529.63|533.59|529.59|533.68|529.68|533.57|529.57|17
1614746110000|2021-03-03 04:35:10|533.61|529.61|533.75|529.75|533.79|529.79|533.6|529.6|28
1614746120000|2021-03-03 04:35:20|533.74|529.74|534.19|530.19|534.32|530.32|533.74|529.74|23
1614746130000|2021-03-03 04:35:30|534.12|530.12|534.23|530.23|534.23|530.23|533.97|529.97|30
1614746140000|2021-03-03 04:35:40|534.28|530.28|534.38|530.38|534.4|530.4|534.22|530.22|20
1614746150000|2021-03-03 04:35:50|534.39|530.39|534.75|530.75|534.77|530.77|534.39|530.39|29
1614746160000|2021-03-03 04:36:00|534.76|530.76|534.52|530.52|534.83|530.83|534.51|530.51|22
1614746170000|2021-03-03 04:36:10|534.53|530.53|534.57|530.57|534.57|530.57|534.51|530.51|24
1614746180000|2021-03-03 04:36:20|534.62|530.62|534.6|530.6|534.67|530.67|534.37|530.37|29
1614746190000|2021-03-03 04:36:30|534.61|530.61|534.12|530.12|534.61|530.61|534.05|530.05|23
1614746200000|2021-03-03 04:36:40|534.13|530.13|534.07|530.07|534.21|530.21|534.07|530.07|25
1614746210000|2021-03-03 04:36:50|534.08|530.08|533.78|529.78|534.08|530.08|533.78|529.78|23
1614746220000|2021-03-03 04:37:00|533.77|529.77|533.98|529.98|533.98|529.98|533.71|529.71|27
1614746230000|2021-03-03 04:37:10|533.99|529.99|534.27|530.27|534.32|530.32|533.94|529.94|30
1614746240000|2021-03-03 04:37:20|534.24|530.24|533.87|529.87|534.24|530.24|533.78|529.78|22
1614746250000|2021-03-03 04:37:30|533.79|529.79|533.86|529.86|533.88|529.88|533.78|529.78|17
1614746260000|2021-03-03 04:37:40|533.87|529.87|533.91|529.91|533.98|529.98|533.87|529.87|26
1614746270000|2021-03-03 04:37:50|533.92|529.92|533.91|529.91|533.97|529.97|533.89|529.89|23
1614746280000|2021-03-03 04:38:00|533.95|529.95|533.71|529.71|533.97|529.97|533.7|529.7|21
1614746290000|2021-03-03 04:38:10|533.61|529.61|533.51|529.51|533.63|529.63|533.51|529.51|23
1614746300000|2021-03-03 04:38:20|533.52|529.52|533.54|529.54|533.63|529.63|533.51|529.51|22
1614746310000|2021-03-03 04:38:30|533.53|529.53|533.49|529.49|533.53|529.53|533.19|529.19|26
1614746320000|2021-03-03 04:38:40|533.51|529.51|533.59|529.59|533.62|529.62|533.51|529.51|21
1614746330000|2021-03-03 04:38:50|533.6|529.6|533.59|529.59|533.66|529.66|533.57|529.57|28
1614746340000|2021-03-03 04:39:00|533.62|529.62|533.68|529.68|533.76|529.76|533.62|529.62|25
1614746350000|2021-03-03 04:39:10|533.67|529.67|533.82|529.82|533.83|529.83|533.64|529.64|26
1614746360000|2021-03-03 04:39:20|533.81|529.81|533.63|529.63|533.81|529.81|533.6|529.6|33
1614746370000|2021-03-03 04:39:30|533.65|529.65|533.64|529.64|533.68|529.68|533.61|529.61|12
1614746380000|2021-03-03 04:39:40|533.65|529.65|533.57|529.57|533.69|529.69|533.47|529.47|24
1614746390000|2021-03-03 04:39:50|533.54|529.54|533.5|529.5|533.54|529.54|533.49|529.49|17
1614746400000|2021-03-03 04:40:00|533.48|529.48|533.51|529.51|533.62|529.62|533.47|529.47|19
1614746410000|2021-03-03 04:40:10|533.47|529.47|533.43|529.43|533.5|529.5|533.42|529.42|18
1614746420000|2021-03-03 04:40:20|533.44|529.44|533.43|529.43|533.45|529.45|533.25|529.25|21
1614746430000|2021-03-03 04:40:30|533.44|529.44|533.43|529.43|533.44|529.44|533.39|529.39|16
1614746440000|2021-03-03 04:40:40|533.42|529.42|533.24|529.24|533.42|529.42|533.15|529.15|21
1614746450000|2021-03-03 04:40:50|533.21|529.21|533.19|529.19|533.24|529.24|533.18|529.18|16
1614746460000|2021-03-03 04:41:00|533.22|529.22|533.61|529.61|533.62|529.62|533.2|529.2|24
1614746470000|2021-03-03 04:41:10|533.62|529.62|533.67|529.67|533.67|529.67|533.33|529.33|34
1614746480000|2021-03-03 04:41:20|533.64|529.64|533.65|529.65|533.73|529.73|533.64|529.64|15
1614746490000|2021-03-03 04:41:30|533.58|529.58|533.64|529.64|533.66|529.66|533.52|529.52|20
1614746500000|2021-03-03 04:41:40|533.65|529.65|533.72|529.72|533.77|529.77|533.65|529.65|16
1614746510000|2021-03-03 04:41:50|533.73|529.73|534.12|530.12|534.12|530.12|533.73|529.73|18
1614746520000|2021-03-03 04:42:00|534.28|530.28|534.16|530.16|534.3|530.3|534.11|530.11|20
1614746530000|2021-03-03 04:42:10|534.15|530.15|534.46|530.46|534.46|530.46|534.15|530.15|23
1614746540000|2021-03-03 04:42:20|534.47|530.47|534.63|530.63|534.63|530.63|534.42|530.42|15
1614746550000|2021-03-03 04:42:30|534.58|530.58|534.82|530.82|534.85|530.85|534.58|530.58|24
1614746560000|2021-03-03 04:42:40|534.81|530.81|534.77|530.77|534.84|530.84|534.62|530.62|15
1614746570000|2021-03-03 04:42:50|534.72|530.72|534.77|530.77|534.77|530.77|534.62|530.62|14
1614746580000|2021-03-03 04:43:00|534.78|530.78|535.04|531.04|535.31|531.31|534.74|530.74|22
1614746590000|2021-03-03 04:43:10|535.01|531.01|534.98|530.98|535.07|531.07|534.98|530.98|20
1614746600000|2021-03-03 04:43:20|534.99|530.99|534.99|530.99|535.01|531.01|534.99|530.99|6
1614746610000|2021-03-03 04:43:30|535.02|531.02|535.09|531.09|535.1|531.1|535.01|531.01|18
1614746620000|2021-03-03 04:43:40|535.06|531.06|535.38|531.38|535.38|531.38|535.06|531.06|21
1614746630000|2021-03-03 04:43:50|535.37|531.37|535.22|531.22|535.39|531.39|535.22|531.22|19
1614746640000|2021-03-03 04:44:00|535.21|531.21|534.93|530.93|535.21|531.21|534.93|530.93|21
1614746650000|2021-03-03 04:44:10|534.91|530.91|535.21|531.21|535.23|531.23|534.89|530.89|24
1614746660000|2021-03-03 04:44:20|535.22|531.22|535.2|531.2|535.24|531.24|535.2|531.2|16
1614746670000|2021-03-03 04:44:30|535.22|531.22|535.27|531.27|535.29|531.29|535.22|531.22|9
1614746680000|2021-03-03 04:44:40|535.28|531.28|535.18|531.18|535.28|531.28|535.15|531.15|24
1614746690000|2021-03-03 04:44:50|535.16|531.16|535.17|531.17|535.22|531.22|535.15|531.15|20
1614746700000|2021-03-03 04:45:00|535.18|531.18|535.69|531.69|535.7|531.7|535.14|531.14|24
1614746710000|2021-03-03 04:45:10|535.73|531.73|535.99|531.99|536.04|532.04|535.73|531.73|23
1614746720000|2021-03-03 04:45:20|535.98|531.98|536.15|532.15|536.19|532.19|535.98|531.98|21
1614746730000|2021-03-03 04:45:30|536.14|532.14|536.04|532.04|536.17|532.17|536.03|532.03|20
1614746740000|2021-03-03 04:45:40|536.05|532.05|536.08|532.08|536.08|532.08|536.04|532.04|14
1614746750000|2021-03-03 04:45:50|536.07|532.07|535.87|531.87|536.08|532.08|535.82|531.82|16
1614746760000|2021-03-03 04:46:00|535.85|531.85|535.37|531.37|535.85|531.85|535.35|531.35|15
1614746770000|2021-03-03 04:46:10|535.35|531.35|535.09|531.09|535.35|531.35|535.06|531.06|24
1614746780000|2021-03-03 04:46:20|535.1|531.1|534.73|530.73|535.1|531.1|534.73|530.73|23
1614746790000|2021-03-03 04:46:30|534.75|530.75|534.64|530.64|534.88|530.88|534.6|530.6|22
1614746800000|2021-03-03 04:46:40|534.65|530.65|534.46|530.46|534.65|530.65|534.45|530.45|14
1614746810000|2021-03-03 04:46:50|534.45|530.45|533.93|529.93|534.46|530.46|533.93|529.93|30
1614746820000|2021-03-03 04:47:00|533.91|529.91|533.9|529.9|534.03|530.03|533.88|529.88|25
1614746830000|2021-03-03 04:47:10|533.89|529.89|533.88|529.88|534.03|530.03|533.84|529.84|17
1614746840000|2021-03-03 04:47:20|533.9|529.9|533.64|529.64|533.92|529.92|533.61|529.61|27
1614746850000|2021-03-03 04:47:30|533.66|529.66|533.81|529.81|533.94|529.94|533.66|529.66|21
1614746860000|2021-03-03 04:47:40|533.78|529.78|533.71|529.71|533.78|529.78|533.69|529.69|14
1614746870000|2021-03-03 04:47:50|533.7|529.7|533.52|529.52|533.7|529.7|533.52|529.52|18
1614746880000|2021-03-03 04:48:00|533.5|529.5|533.51|529.51|533.51|529.51|533.48|529.48|14
1614746890000|2021-03-03 04:48:10|533.5|529.5|533.73|529.73|533.76|529.76|533.48|529.48|23
1614746900000|2021-03-03 04:48:20|533.71|529.71|533.58|529.58|533.74|529.74|533.53|529.53|23
1614746910000|2021-03-03 04:48:30|533.56|529.56|533.49|529.49|533.58|529.58|533.4|529.4|23
1614746920000|2021-03-03 04:48:40|533.6|529.6|533.53|529.53|533.63|529.63|533.51|529.51|20
1614746930000|2021-03-03 04:48:50|533.54|529.54|533.73|529.73|533.85|529.85|533.54|529.54|24
1614746940000|2021-03-03 04:49:00|533.84|529.84|533.83|529.83|533.92|529.92|533.76|529.76|22
1614746950000|2021-03-03 04:49:10|533.85|529.85|533.67|529.67|533.85|529.85|533.66|529.66|18
1614746960000|2021-03-03 04:49:20|533.68|529.68|534.11|530.11|534.17|530.17|533.68|529.68|26
1614746970000|2021-03-03 04:49:30|534.1|530.1|534.07|530.07|534.3|530.3|534.07|530.07|26
1614746980000|2021-03-03 04:49:40|534.08|530.08|533.84|529.84|534.08|530.08|533.81|529.81|28
1614746990000|2021-03-03 04:49:50|533.85|529.85|534.06|530.06|534.06|530.06|533.77|529.77|31
1614747000000|2021-03-03 04:50:00|534.07|530.07|534.03|530.03|534.13|530.13|533.94|529.94|29
1614747010000|2021-03-03 04:50:10|534.07|530.07|534|530|534.09|530.09|533.93|529.93|10
1614747020000|2021-03-03 04:50:20|533.99|529.99|534.39|530.39|534.43|530.43|533.99|529.99|24
1614747030000|2021-03-03 04:50:30|534.42|530.42|534.38|530.38|534.42|530.42|534.31|530.31|16
1614747040000|2021-03-03 04:50:40|534.37|530.37|534.36|530.36|534.37|530.37|534.19|530.19|21
1614747050000|2021-03-03 04:50:50|534.34|530.34|534.39|530.39|534.42|530.42|534.34|530.34|11
1614747060000|2021-03-03 04:51:00|534.45|530.45|534.22|530.22|534.45|530.45|534.22|530.22|19
1614747070000|2021-03-03 04:51:10|534.26|530.26|534.04|530.04|534.26|530.26|533.99|529.99|20
1614747080000|2021-03-03 04:51:20|534.03|530.03|534.02|530.02|534.05|530.05|534.01|530.01|11
1614747090000|2021-03-03 04:51:30|534.03|530.03|533.99|529.99|534.03|530.03|533.92|529.92|20
1614747100000|2021-03-03 04:51:40|533.94|529.94|533.75|529.75|533.95|529.95|533.68|529.68|30
1614747110000|2021-03-03 04:51:50|533.74|529.74|533.58|529.58|533.78|529.78|533.58|529.58|21
1614747120000|2021-03-03 04:52:00|533.59|529.59|533.7|529.7|533.7|529.7|533.55|529.55|22
1614747130000|2021-03-03 04:52:10|533.69|529.69|533.79|529.79|533.84|529.84|533.68|529.68|16
1614747140000|2021-03-03 04:52:20|533.78|529.78|533.89|529.89|533.89|529.89|533.73|529.73|19
1614747150000|2021-03-03 04:52:30|533.87|529.87|533.83|529.83|533.87|529.87|533.81|529.81|11
1614747160000|2021-03-03 04:52:40|533.86|529.86|533.93|529.93|533.97|529.97|533.86|529.86|25
1614747170000|2021-03-03 04:52:50|533.92|529.92|533.94|529.94|534.02|530.02|533.86|529.86|27
1614747180000|2021-03-03 04:53:00|533.89|529.89|533.61|529.61|533.93|529.93|533.61|529.61|24
1614747190000|2021-03-03 04:53:10|533.64|529.64|533.68|529.68|533.68|529.68|533.26|529.26|30
1614747200000|2021-03-03 04:53:20|533.67|529.67|533.67|529.67|533.84|529.84|533.67|529.67|23
1614747210000|2021-03-03 04:53:30|533.7|529.7|533.6|529.6|533.8|529.8|533.6|529.6|17
1614747220000|2021-03-03 04:53:40|533.62|529.62|533.36|529.36|533.62|529.62|533.36|529.36|13
1614747230000|2021-03-03 04:53:50|533.35|529.35|533.68|529.68|533.73|529.73|533.35|529.35|18
1614747240000|2021-03-03 04:54:00|533.63|529.63|533.63|529.63|533.71|529.71|533.59|529.59|20
1614747250000|2021-03-03 04:54:10|533.69|529.69|533.78|529.78|534.02|530.02|533.56|529.56|19
1614747260000|2021-03-03 04:54:20|533.79|529.79|533.68|529.68|533.84|529.84|533.67|529.67|18
1614747270000|2021-03-03 04:54:30|533.7|529.7|533.76|529.76|533.79|529.79|533.7|529.7|19
1614747280000|2021-03-03 04:54:40|533.77|529.77|533.78|529.78|533.78|529.78|533.51|529.51|19
1614747290000|2021-03-03 04:54:50|533.79|529.79|533.66|529.66|533.79|529.79|533.65|529.65|21
1614747300000|2021-03-03 04:55:00|533.67|529.67|533.81|529.81|533.81|529.81|533.57|529.57|21
1614747310000|2021-03-03 04:55:10|533.82|529.82|533.83|529.83|533.84|529.84|533.72|529.72|23
1614747320000|2021-03-03 04:55:20|533.82|529.82|533.64|529.64|533.84|529.84|533.64|529.64|20
1614747330000|2021-03-03 04:55:30|533.65|529.65|533.39|529.39|533.65|529.65|533.36|529.36|12
1614747340000|2021-03-03 04:55:40|533.4|529.4|532.97|528.97|533.4|529.4|532.97|528.97|22
1614747350000|2021-03-03 04:55:50|532.96|528.96|532.8|528.8|532.96|528.96|532.74|528.74|20
1614747360000|2021-03-03 04:56:00|532.81|528.81|532.72|528.72|532.94|528.94|532.71|528.71|25
1614747370000|2021-03-03 04:56:10|532.76|528.76|532.82|528.82|532.89|528.89|532.76|528.76|16
1614747380000|2021-03-03 04:56:20|532.83|528.83|532.89|528.89|532.89|528.89|532.83|528.83|11
1614747390000|2021-03-03 04:56:30|532.86|528.86|532.65|528.65|532.86|528.86|532.64|528.64|14
1614747400000|2021-03-03 04:56:40|532.64|528.64|532.25|528.25|532.64|528.64|532.25|528.25|18
1614747410000|2021-03-03 04:56:50|532.24|528.24|532.07|528.07|532.25|528.25|532.07|528.07|7
1614747420000|2021-03-03 04:57:00|532.06|528.06|532.06|528.06|532.06|528.06|531.93|527.93|12
1614747430000|2021-03-03 04:57:10|532.07|528.07|532.16|528.16|532.17|528.17|532.04|528.04|11
1614747440000|2021-03-03 04:57:20|532.17|528.17|532.17|528.17|532.2|528.2|532.16|528.16|9
1614747450000|2021-03-03 04:57:30|532.15|528.15|532.24|528.24|532.26|528.26|532.15|528.15|12
1614747460000|2021-03-03 04:57:40|532.23|528.23|532.31|528.31|532.32|528.32|532.22|528.22|19
1614747470000|2021-03-03 04:57:50|532.32|528.32|532.65|528.65|532.68|528.68|532.32|528.32|25
1614747480000|2021-03-03 04:58:00|532.64|528.64|532.55|528.55|532.64|528.64|532.51|528.51|14
1614747490000|2021-03-03 04:58:10|532.46|528.46|532.49|528.49|532.55|528.55|532.46|528.46|19
1614747500000|2021-03-03 04:58:20|532.5|528.5|532.39|528.39|532.6|528.6|532.39|528.39|21
1614747510000|2021-03-03 04:58:30|532.38|528.38|532.11|528.11|532.39|528.39|532.11|528.11|23
1614747520000|2021-03-03 04:58:40|532.09|528.09|531.96|527.96|532.1|528.1|531.96|527.96|21
1614747530000|2021-03-03 04:58:50|531.97|527.97|531.95|527.95|532.07|528.07|531.95|527.95|13
1614747540000|2021-03-03 04:59:00|532.06|528.06|531.97|527.97|532.15|528.15|531.92|527.92|25
1614747550000|2021-03-03 04:59:10|531.96|527.96|532.24|528.24|532.24|528.24|531.92|527.92|26
1614747560000|2021-03-03 04:59:20|532.26|528.26|532.26|528.26|532.3|528.3|532.26|528.26|10
1614747570000|2021-03-03 04:59:30|532.33|528.33|532.4|528.4|532.45|528.45|532.32|528.32|24
1614747580000|2021-03-03 04:59:40|532.38|528.38|532.63|528.63|532.66|528.66|532.38|528.38|24
1614747590000|2021-03-03 04:59:50|532.64|528.64|532.47|528.47|532.65|528.65|532.43|528.43|24
1614747600000|2021-03-03 05:00:00|532.46|528.46|533.56|529.56|533.56|529.56|532.43|528.43|33
1614747610000|2021-03-03 05:00:10|533.55|529.55|533.24|529.24|533.95|529.95|533.24|529.24|28
1614747620000|2021-03-03 05:00:20|533.5|529.5|534.19|530.19|534.26|530.26|533.5|529.5|28
1614747630000|2021-03-03 05:00:30|534.07|530.07|533.94|529.94|534.13|530.13|533.8|529.8|29
1614747640000|2021-03-03 05:00:40|533.97|529.97|534.31|530.31|534.31|530.31|533.97|529.97|15
1614747650000|2021-03-03 05:00:50|534.33|530.33|534.05|530.05|534.34|530.34|534.05|530.05|21
1614747660000|2021-03-03 05:01:00|534.03|530.03|533.94|529.94|534.07|530.07|533.92|529.92|22
1614747670000|2021-03-03 05:01:10|533.91|529.91|533.88|529.88|533.91|529.91|533.74|529.74|24
1614747680000|2021-03-03 05:01:20|533.89|529.89|533.9|529.9|533.99|529.99|533.78|529.78|29
1614747690000|2021-03-03 05:01:30|533.89|529.89|533.6|529.6|533.9|529.9|533.56|529.56|22
1614747700000|2021-03-03 05:01:40|533.58|529.58|533.57|529.57|533.58|529.58|533.56|529.56|4
1614747710000|2021-03-03 05:01:50|533.55|529.55|533.63|529.63|533.63|529.63|533.55|529.55|5
1614747720000|2021-03-03 05:02:00|533.65|529.65|533.76|529.76|533.78|529.78|533.6|529.6|25
1614747730000|2021-03-03 05:02:10|533.75|529.75|533.97|529.97|533.97|529.97|533.75|529.75|9
1614747740000|2021-03-03 05:02:20|533.95|529.95|533.77|529.77|533.95|529.95|533.75|529.75|13
1614747750000|2021-03-03 05:02:30|533.76|529.76|533.57|529.57|533.78|529.78|533.57|529.57|16
1614747760000|2021-03-03 05:02:40|533.58|529.58|533.55|529.55|533.58|529.58|533.51|529.51|10
1614747770000|2021-03-03 05:02:50|533.53|529.53|533.15|529.15|533.53|529.53|533.11|529.11|10
1614747780000|2021-03-03 05:03:00|533.12|529.12|533.52|529.52|533.67|529.67|533.12|529.12|33
1614747790000|2021-03-03 05:03:10|533.56|529.56|533.97|529.97|534|530|533.56|529.56|28
1614747800000|2021-03-03 05:03:20|533.96|529.96|533.91|529.91|534.04|530.04|533.91|529.91|27
1614747810000|2021-03-03 05:03:30|533.9|529.9|534.28|530.28|534.28|530.28|533.9|529.9|21
1614747820000|2021-03-03 05:03:40|534.29|530.29|534.24|530.24|534.29|530.29|534.16|530.16|23
1614747830000|2021-03-03 05:03:50|534.23|530.23|534.21|530.21|534.23|530.23|534.17|530.17|15
1614747840000|2021-03-03 05:04:00|534.22|530.22|534.45|530.45|534.47|530.47|534.2|530.2|17
1614747850000|2021-03-03 05:04:10|534.48|530.48|534.71|530.71|534.89|530.89|534.48|530.48|23
1614747860000|2021-03-03 05:04:20|534.68|530.68|534.48|530.48|534.69|530.69|534.44|530.44|22
1614747870000|2021-03-03 05:04:30|534.4|530.4|534.28|530.28|534.42|530.42|534.22|530.22|24
1614747880000|2021-03-03 05:04:40|534.26|530.26|534.25|530.25|534.31|530.31|534.23|530.23|12
1614747890000|2021-03-03 05:04:50|534.24|530.24|533.53|529.53|534.24|530.24|533.53|529.53|30
1614747900000|2021-03-03 05:05:00|533.51|529.51|533.53|529.53|533.73|529.73|533.45|529.45|23
1614747910000|2021-03-03 05:05:10|533.49|529.49|533.51|529.51|533.63|529.63|533.49|529.49|20
1614747920000|2021-03-03 05:05:20|533.41|529.41|533.28|529.28|533.41|529.41|533.27|529.27|11
1614747930000|2021-03-03 05:05:30|533.27|529.27|533.1|529.1|533.29|529.29|533.06|529.06|21
1614747940000|2021-03-03 05:05:40|533.08|529.08|533.06|529.06|533.1|529.1|533|529|10
1614747950000|2021-03-03 05:05:50|533.07|529.07|532.84|528.84|533.07|529.07|532.84|528.84|15
1614747960000|2021-03-03 05:06:00|532.83|528.83|532.95|528.95|532.99|528.99|532.74|528.74|27
1614747970000|2021-03-03 05:06:10|532.99|528.99|532.74|528.74|532.99|528.99|532.7|528.7|18
1614747980000|2021-03-03 05:06:20|532.72|528.72|532.97|528.97|533.04|529.04|532.68|528.68|27
1614747990000|2021-03-03 05:06:30|532.92|528.92|533.33|529.33|533.33|529.33|532.9|528.9|22
1614748000000|2021-03-03 05:06:40|533.32|529.32|533.3|529.3|533.4|529.4|533.24|529.24|23
1614748010000|2021-03-03 05:06:50|533.29|529.29|533.52|529.52|533.52|529.52|533.29|529.29|22
1614748020000|2021-03-03 05:07:00|533.54|529.54|533.02|529.02|533.54|529.54|532.95|528.95|34
1614748030000|2021-03-03 05:07:10|533.05|529.05|533.37|529.37|533.4|529.4|532.99|528.99|19
1614748040000|2021-03-03 05:07:20|533.38|529.38|533.47|529.47|533.68|529.68|533.38|529.38|17
1614748050000|2021-03-03 05:07:30|533.39|529.39|533.22|529.22|533.39|529.39|533.22|529.22|22
1614748060000|2021-03-03 05:07:40|533.19|529.19|533.19|529.19|533.26|529.26|533.11|529.11|30
1614748070000|2021-03-03 05:07:50|533.18|529.18|533.05|529.05|533.19|529.19|533.05|529.05|28
1614748080000|2021-03-03 05:08:00|533.06|529.06|533.34|529.34|533.39|529.39|533.06|529.06|21
1614748090000|2021-03-03 05:08:10|533.32|529.32|533.23|529.23|533.35|529.35|533.21|529.21|11
1614748100000|2021-03-03 05:08:20|533.21|529.21|532.93|528.93|533.23|529.23|532.93|528.93|27
1614748110000|2021-03-03 05:08:30|532.96|528.96|532.97|528.97|533.01|529.01|532.8|528.8|28
1614748120000|2021-03-03 05:08:40|532.94|528.94|533.23|529.23|533.23|529.23|532.91|528.91|19
1614748130000|2021-03-03 05:08:50|533.24|529.24|533.24|529.24|533.29|529.29|533.2|529.2|24
1614748140000|2021-03-03 05:09:00|533.23|529.23|533.15|529.15|533.26|529.26|533.1|529.1|28
1614748150000|2021-03-03 05:09:10|533.14|529.14|533|529|533.14|529.14|533|529|18
1614748160000|2021-03-03 05:09:20|532.99|528.99|532.84|528.84|533.06|529.06|532.8|528.8|18
1614748170000|2021-03-03 05:09:30|532.78|528.78|532.85|528.85|532.88|528.88|532.77|528.77|17
1614748180000|2021-03-03 05:09:40|532.89|528.89|532.72|528.72|532.89|528.89|532.72|528.72|9
1614748190000|2021-03-03 05:09:50|532.74|528.74|532.89|528.89|532.89|528.89|532.74|528.74|15
1614748200000|2021-03-03 05:10:00|532.86|528.86|532.99|528.99|533.02|529.02|532.82|528.82|17
1614748210000|2021-03-03 05:10:10|532.98|528.98|533.18|529.18|533.18|529.18|532.95|528.95|13
1614748220000|2021-03-03 05:10:20|533.19|529.19|533.28|529.28|533.46|529.46|533.17|529.17|25
1614748230000|2021-03-03 05:10:30|533.29|529.29|533.54|529.54|533.66|529.66|533.29|529.29|16
1614748240000|2021-03-03 05:10:40|533.58|529.58|533.47|529.47|533.8|529.8|533.4|529.4|28
1614748250000|2021-03-03 05:10:50|533.48|529.48|533.98|529.98|534.03|530.03|533.48|529.48|16
1614748260000|2021-03-03 05:11:00|534.03|530.03|534.11|530.11|534.31|530.31|533.97|529.97|23
1614748270000|2021-03-03 05:11:10|534.12|530.12|534.18|530.18|534.27|530.27|534.08|530.08|27
1614748280000|2021-03-03 05:11:20|534.25|530.25|534.4|530.4|534.4|530.4|534.22|530.22|23
1614748290000|2021-03-03 05:11:30|534.41|530.41|534.76|530.76|534.82|530.82|534.41|530.41|24
1614748300000|2021-03-03 05:11:40|534.75|530.75|534.7|530.7|534.76|530.76|534.61|530.61|21
1614748310000|2021-03-03 05:11:50|534.68|530.68|534.57|530.57|534.68|530.68|534.26|530.26|20
1614748320000|2021-03-03 05:12:00|534.56|530.56|534.93|530.93|534.93|530.93|534.56|530.56|24
1614748330000|2021-03-03 05:12:10|534.96|530.96|534.91|530.91|535.14|531.14|534.88|530.88|29
1614748340000|2021-03-03 05:12:20|534.92|530.92|534.86|530.86|535.01|531.01|534.78|530.78|29
1614748350000|2021-03-03 05:12:30|534.88|530.88|535.03|531.03|535.08|531.08|534.85|530.85|15
1614748360000|2021-03-03 05:12:40|535.02|531.02|534.97|530.97|535.03|531.03|534.93|530.93|21
1614748370000|2021-03-03 05:12:50|534.98|530.98|535.05|531.05|535.06|531.06|534.97|530.97|17
1614748380000|2021-03-03 05:13:00|535.06|531.06|535.28|531.28|535.3|531.3|535.01|531.01|16
1614748390000|2021-03-03 05:13:10|535.27|531.27|535.2|531.2|535.33|531.33|535.16|531.16|25
1614748400000|2021-03-03 05:13:20|535.19|531.19|535.34|531.34|535.35|531.35|535.17|531.17|23
1614748410000|2021-03-03 05:13:30|535.35|531.35|535.12|531.12|535.37|531.37|535.12|531.12|32
1614748420000|2021-03-03 05:13:40|535.11|531.11|535.19|531.19|535.19|531.19|535.1|531.1|13
1614748430000|2021-03-03 05:13:50|535.2|531.2|535.16|531.16|535.2|531.2|535.11|531.11|15
1614748440000|2021-03-03 05:14:00|535.14|531.14|535.25|531.25|535.3|531.3|535.14|531.14|24
1614748450000|2021-03-03 05:14:10|535.24|531.24|535.33|531.33|535.33|531.33|535.2|531.2|13
1614748460000|2021-03-03 05:14:20|535.34|531.34|535.44|531.44|535.47|531.47|535.33|531.33|13
1614748470000|2021-03-03 05:14:30|535.48|531.48|535.69|531.69|535.69|531.69|535.44|531.44|16
1614748480000|2021-03-03 05:14:40|535.68|531.68|535.46|531.46|535.84|531.84|535.41|531.41|25
1614748490000|2021-03-03 05:14:50|535.47|531.47|535.38|531.38|535.47|531.47|535.38|531.38|17
1614748500000|2021-03-03 05:15:00|535.39|531.39|535.58|531.58|535.58|531.58|535.37|531.37|23
1614748510000|2021-03-03 05:15:10|535.56|531.56|535.36|531.36|535.58|531.58|535.29|531.29|23
1614748520000|2021-03-03 05:15:20|535.31|531.31|535.32|531.32|535.37|531.37|535.3|531.3|23
1614748530000|2021-03-03 05:15:30|535.33|531.33|535.3|531.3|535.34|531.34|535.3|531.3|17
1614748540000|2021-03-03 05:15:40|535.31|531.31|535.07|531.07|535.31|531.31|535.04|531.04|20
1614748550000|2021-03-03 05:15:50|535.08|531.08|534.96|530.96|535.12|531.12|534.94|530.94|24
1614748560000|2021-03-03 05:16:00|534.93|530.93|535.03|531.03|535.09|531.09|534.93|530.93|21
1614748570000|2021-03-03 05:16:10|535.04|531.04|535.08|531.08|535.21|531.21|534.95|530.95|17
1614748580000|2021-03-03 05:16:20|535.09|531.09|534.91|530.91|535.09|531.09|534.88|530.88|24
1614748590000|2021-03-03 05:16:30|534.89|530.89|534.95|530.95|534.95|530.95|534.87|530.87|13
1614748600000|2021-03-03 05:16:40|534.94|530.94|534.89|530.89|534.94|530.94|534.88|530.88|11
1614748610000|2021-03-03 05:16:50|534.88|530.88|534.66|530.66|534.92|530.92|534.62|530.62|22
1614748620000|2021-03-03 05:17:00|534.67|530.67|534.56|530.56|534.67|530.67|534.49|530.49|23
1614748630000|2021-03-03 05:17:10|534.57|530.57|534.58|530.58|534.74|530.74|534.55|530.55|24
1614748640000|2021-03-03 05:17:20|534.55|530.55|534.12|530.12|534.56|530.56|534.12|530.12|22
1614748650000|2021-03-03 05:17:30|534.17|530.17|533.83|529.83|534.17|530.17|533.81|529.81|16
1614748660000|2021-03-03 05:17:40|533.84|529.84|534.08|530.08|534.17|530.17|533.83|529.83|22
1614748670000|2021-03-03 05:17:50|534.09|530.09|533.97|529.97|534.09|530.09|533.97|529.97|20
1614748680000|2021-03-03 05:18:00|533.96|529.96|533.86|529.86|533.98|529.98|533.81|529.81|28
1614748690000|2021-03-03 05:18:10|533.87|529.87|534.13|530.13|534.13|530.13|533.87|529.87|27
1614748700000|2021-03-03 05:18:20|534.11|530.11|533.58|529.58|534.11|530.11|533.57|529.57|25
1614748710000|2021-03-03 05:18:30|533.6|529.6|533.77|529.77|533.77|529.77|533.59|529.59|20
1614748720000|2021-03-03 05:18:40|533.76|529.76|534.04|530.04|534.04|530.04|533.76|529.76|22
1614748730000|2021-03-03 05:18:50|534|530|533.91|529.91|534.08|530.08|533.89|529.89|20
1614748740000|2021-03-03 05:19:00|533.92|529.92|534.11|530.11|534.11|530.11|533.9|529.9|25
1614748750000|2021-03-03 05:19:10|534.08|530.08|534.16|530.16|534.22|530.22|533.96|529.96|23
1614748760000|2021-03-03 05:19:20|534.17|530.17|534.31|530.31|534.38|530.38|534.16|530.16|20
1614748770000|2021-03-03 05:19:30|534.3|530.3|535.04|531.04|535.06|531.06|534.3|530.3|31
1614748780000|2021-03-03 05:19:40|535.05|531.05|534.76|530.76|535.05|531.05|534.73|530.73|12
1614748790000|2021-03-03 05:19:50|534.73|530.73|534.78|530.78|534.82|530.82|534.69|530.69|25
1614748800000|2021-03-03 05:20:00|534.82|530.82|535.11|531.11|535.25|531.25|534.78|530.78|31
1614748810000|2021-03-03 05:20:10|535.1|531.1|535.25|531.25|535.26|531.26|535.06|531.06|16
1614748820000|2021-03-03 05:20:20|535.21|531.21|535.35|531.35|535.44|531.44|535.18|531.18|29
1614748830000|2021-03-03 05:20:30|535.4|531.4|535.58|531.58|535.64|531.64|535.33|531.33|22
1614748840000|2021-03-03 05:20:40|535.57|531.57|535.83|531.83|535.86|531.86|535.57|531.57|20
1614748850000|2021-03-03 05:20:50|535.84|531.84|535.71|531.71|535.85|531.85|535.69|531.69|22
1614748860000|2021-03-03 05:21:00|535.7|531.7|535.98|531.98|535.98|531.98|535.69|531.69|23
1614748870000|2021-03-03 05:21:10|535.99|531.99|535.57|531.57|535.99|531.99|535.52|531.52|30
1614748880000|2021-03-03 05:21:20|535.53|531.53|535.54|531.54|535.69|531.69|535.51|531.51|31
1614748890000|2021-03-03 05:21:30|535.53|531.53|535.49|531.49|535.53|531.53|535.43|531.43|22
1614748900000|2021-03-03 05:21:40|535.5|531.5|535.82|531.82|535.83|531.83|535.49|531.49|17
1614748910000|2021-03-03 05:21:50|535.79|531.79|535.91|531.91|535.94|531.94|535.79|531.79|20
1614748920000|2021-03-03 05:22:00|535.9|531.9|535.74|531.74|535.9|531.9|535.68|531.68|24
1614748930000|2021-03-03 05:22:10|535.75|531.75|535.93|531.93|535.93|531.93|535.7|531.7|22
1614748940000|2021-03-03 05:22:20|535.94|531.94|535.73|531.73|535.94|531.94|535.63|531.63|31
1614748950000|2021-03-03 05:22:30|535.75|531.75|535.91|531.91|535.93|531.93|535.64|531.64|25
1614748960000|2021-03-03 05:22:40|535.92|531.92|535.92|531.92|535.93|531.93|535.84|531.84|23
1614748970000|2021-03-03 05:22:50|535.91|531.91|535.87|531.87|535.92|531.92|535.86|531.86|18
1614748980000|2021-03-03 05:23:00|535.86|531.86|535.83|531.83|535.87|531.87|535.75|531.75|23
1614748990000|2021-03-03 05:23:10|535.86|531.86|535.87|531.87|536.08|532.08|535.83|531.83|25
1614749000000|2021-03-03 05:23:20|535.89|531.89|535.76|531.76|535.91|531.91|535.76|531.76|28
1614749010000|2021-03-03 05:23:30|535.78|531.78|535.9|531.9|535.94|531.94|535.69|531.69|32
1614749020000|2021-03-03 05:23:40|535.92|531.92|536.03|532.03|536.03|532.03|535.92|531.92|6
1614749030000|2021-03-03 05:23:50|536.18|532.18|536.14|532.14|536.19|532.19|536.11|532.11|17
1614749040000|2021-03-03 05:24:00|536.13|532.13|535.85|531.85|536.13|532.13|535.85|531.85|20
1614749050000|2021-03-03 05:24:10|535.87|531.87|535.96|531.96|536.03|532.03|535.87|531.87|19
1614749060000|2021-03-03 05:24:20|535.94|531.94|535.81|531.81|535.97|531.97|535.81|531.81|22
1614749070000|2021-03-03 05:24:30|535.82|531.82|535.48|531.48|535.85|531.85|535.48|531.48|26
1614749080000|2021-03-03 05:24:40|535.49|531.49|535.53|531.53|535.54|531.54|535.16|531.16|32
1614749090000|2021-03-03 05:24:50|535.54|531.54|535.5|531.5|535.57|531.57|535.46|531.46|21
1614749100000|2021-03-03 05:25:00|535.49|531.49|535.31|531.31|535.52|531.52|535.13|531.13|25
1614749110000|2021-03-03 05:25:10|535.33|531.33|535.42|531.42|535.43|531.43|535.31|531.31|24
1614749120000|2021-03-03 05:25:20|535.41|531.41|535.37|531.37|535.42|531.42|535.36|531.36|14
1614749130000|2021-03-03 05:25:30|535.38|531.38|535.37|531.37|535.41|531.41|535.3|531.3|11
1614749140000|2021-03-03 05:25:40|535.36|531.36|535.37|531.37|535.38|531.38|535.35|531.35|14
1614749150000|2021-03-03 05:25:50|535.38|531.38|535.59|531.59|535.61|531.61|535.38|531.38|14
1614749160000|2021-03-03 05:26:00|535.61|531.61|535.47|531.47|535.68|531.68|535.47|531.47|24
1614749170000|2021-03-03 05:26:10|535.45|531.45|535.65|531.65|535.7|531.7|535.45|531.45|15
1614749180000|2021-03-03 05:26:20|535.68|531.68|535.74|531.74|535.75|531.75|535.64|531.64|22
1614749190000|2021-03-03 05:26:30|535.71|531.71|535.7|531.7|535.75|531.75|535.69|531.69|20
1614749200000|2021-03-03 05:26:40|535.66|531.66|535.61|531.61|535.66|531.66|535.54|531.54|21
1614749210000|2021-03-03 05:26:50|535.6|531.6|535.86|531.86|535.91|531.91|535.6|531.6|22
1614749220000|2021-03-03 05:27:00|535.87|531.87|535.92|531.92|535.93|531.93|535.81|531.81|25
1614749230000|2021-03-03 05:27:10|535.91|531.91|535.92|531.92|535.94|531.94|535.91|531.91|10
1614749240000|2021-03-03 05:27:20|535.93|531.93|535.93|531.93|535.94|531.94|535.91|531.91|15
1614749250000|2021-03-03 05:27:30|535.94|531.94|535.46|531.46|535.96|531.96|535.46|531.46|24
1614749260000|2021-03-03 05:27:40|535.49|531.49|535.63|531.63|535.65|531.65|535.49|531.49|17
1614749270000|2021-03-03 05:27:50|535.64|531.64|535.68|531.68|535.72|531.72|535.6|531.6|21
1614749280000|2021-03-03 05:28:00|535.7|531.7|535.75|531.75|535.77|531.77|535.69|531.69|15
1614749290000|2021-03-03 05:28:10|535.82|531.82|535.93|531.93|535.96|531.96|535.81|531.81|16
1614749300000|2021-03-03 05:28:20|535.9|531.9|536.1|532.1|536.12|532.12|535.9|531.9|14
1614749310000|2021-03-03 05:28:30|536.09|532.09|536.59|532.59|536.59|532.59|536.09|532.09|27
1614749320000|2021-03-03 05:28:40|536.62|532.62|536.6|532.6|536.75|532.75|536.54|532.54|27
1614749330000|2021-03-03 05:28:50|536.56|532.56|536.36|532.36|536.6|532.6|536.34|532.34|29
1614749340000|2021-03-03 05:29:00|536.38|532.38|536.57|532.57|536.61|532.61|536.32|532.32|26
1614749350000|2021-03-03 05:29:10|536.53|532.53|536.57|532.57|536.72|532.72|536.44|532.44|30
1614749360000|2021-03-03 05:29:20|536.67|532.67|536.52|532.52|536.67|532.67|536.36|532.36|25
1614749370000|2021-03-03 05:29:30|536.54|532.54|536.54|532.54|536.66|532.66|536.51|532.51|23
1614749380000|2021-03-03 05:29:40|536.55|532.55|536.56|532.56|536.59|532.59|536.54|532.54|17
1614749390000|2021-03-03 05:29:50|536.57|532.57|536.49|532.49|536.59|532.59|536.45|532.45|26
1614749400000|2021-03-03 05:30:00|536.48|532.48|536.69|532.69|536.76|532.76|536.45|532.45|21
1614749410000|2021-03-03 05:30:10|536.73|532.73|536.77|532.77|536.83|532.83|536.62|532.62|19
1614749420000|2021-03-03 05:30:20|536.78|532.78|536.79|532.79|536.85|532.85|536.66|532.66|31
1614749430000|2021-03-03 05:30:30|536.82|532.82|537.15|533.15|537.16|533.16|536.79|532.79|26
1614749440000|2021-03-03 05:30:40|537.16|533.16|537.19|533.19|537.21|533.21|537.13|533.13|25
1614749450000|2021-03-03 05:30:50|537.2|533.2|537.04|533.04|537.32|533.32|537.04|533.04|20
1614749460000|2021-03-03 05:31:00|537.02|533.02|536.76|532.76|537.03|533.03|536.72|532.72|32
1614749470000|2021-03-03 05:31:10|536.7|532.7|536.14|532.14|536.76|532.76|536.12|532.12|30
1614749480000|2021-03-03 05:31:20|536.12|532.12|535.82|531.82|536.14|532.14|535.72|531.72|24
1614749490000|2021-03-03 05:31:30|535.73|531.73|535.21|531.21|535.73|531.73|535.21|531.21|31
1614749500000|2021-03-03 05:31:40|535.28|531.28|535.1|531.1|535.41|531.41|535.1|531.1|26
1614749510000|2021-03-03 05:31:50|535.01|531.01|535.16|531.16|535.22|531.22|534.98|530.98|28
1614749520000|2021-03-03 05:32:00|535.09|531.09|535.16|531.16|535.36|531.36|535.08|531.08|26
1614749530000|2021-03-03 05:32:10|535.18|531.18|535.36|531.36|535.43|531.43|535.18|531.18|23
1614749540000|2021-03-03 05:32:20|535.32|531.32|535.37|531.37|535.43|531.43|535.24|531.24|24
1614749550000|2021-03-03 05:32:30|535.36|531.36|535.44|531.44|535.44|531.44|535.28|531.28|26
1614749560000|2021-03-03 05:32:40|535.42|531.42|535.27|531.27|535.43|531.43|535.22|531.22|32
1614749570000|2021-03-03 05:32:50|535.3|531.3|535.33|531.33|535.37|531.37|535.25|531.25|26
1614749580000|2021-03-03 05:33:00|535.35|531.35|535.38|531.38|535.38|531.38|535.23|531.23|23
1614749590000|2021-03-03 05:33:10|535.37|531.37|535.4|531.4|535.5|531.5|535.33|531.33|31
1614749600000|2021-03-03 05:33:20|535.41|531.41|535.17|531.17|535.55|531.55|535.17|531.17|27
1614749610000|2021-03-03 05:33:30|535.13|531.13|535.06|531.06|535.16|531.16|535.06|531.06|27
1614749620000|2021-03-03 05:33:40|534.97|530.97|534.86|530.86|534.97|530.97|534.85|530.85|28
1614749630000|2021-03-03 05:33:50|534.87|530.87|534.64|530.64|534.89|530.89|534.62|530.62|27
1614749640000|2021-03-03 05:34:00|534.65|530.65|535.15|531.15|535.18|531.18|534.65|530.65|31
1614749650000|2021-03-03 05:34:10|535.22|531.22|534.77|530.77|535.22|531.22|534.77|530.77|23
1614749660000|2021-03-03 05:34:20|534.75|530.75|534.64|530.64|534.75|530.75|534.58|530.58|24
1614749670000|2021-03-03 05:34:30|534.63|530.63|534.58|530.58|534.67|530.67|534.57|530.57|27
1614749680000|2021-03-03 05:34:40|534.59|530.59|534.36|530.36|534.67|530.67|534.34|530.34|28
1614749690000|2021-03-03 05:34:50|534.35|530.35|534.05|530.05|534.35|530.35|534.05|530.05|28
1614749700000|2021-03-03 05:35:00|534.03|530.03|534.35|530.35|534.35|530.35|533.9|529.9|30
1614749710000|2021-03-03 05:35:10|534.32|530.32|534.5|530.5|534.51|530.51|534.32|530.32|24
1614749720000|2021-03-03 05:35:20|534.52|530.52|534.81|530.81|534.87|530.87|534.52|530.52|27
1614749730000|2021-03-03 05:35:30|534.82|530.82|534.71|530.71|534.87|530.87|534.71|530.71|22
1614749740000|2021-03-03 05:35:40|534.75|530.75|534.72|530.72|534.79|530.79|534.66|530.66|28
1614749750000|2021-03-03 05:35:50|534.71|530.71|534.76|530.76|534.81|530.81|534.71|530.71|21
1614749760000|2021-03-03 05:36:00|534.77|530.77|534.83|530.83|534.9|530.9|534.76|530.76|19
1614749770000|2021-03-03 05:36:10|534.82|530.82|534.8|530.8|534.89|530.89|534.8|530.8|10
1614749780000|2021-03-03 05:36:20|534.83|530.83|534.62|530.62|534.86|530.86|534.6|530.6|17
1614749790000|2021-03-03 05:36:30|534.61|530.61|534.29|530.29|534.61|530.61|534.29|530.29|28
1614749800000|2021-03-03 05:36:40|534.22|530.22|534.1|530.1|534.22|530.22|534.08|530.08|25
1614749810000|2021-03-03 05:36:50|534.09|530.09|534.09|530.09|534.11|530.11|534.09|530.09|18
1614749820000|2021-03-03 05:37:00|534.1|530.1|534.51|530.51|534.51|530.51|534.08|530.08|23
1614749830000|2021-03-03 05:37:10|534.52|530.52|534.71|530.71|534.74|530.74|534.52|530.52|24
1614749840000|2021-03-03 05:37:20|534.72|530.72|534.78|530.78|534.79|530.79|534.7|530.7|19
1614749850000|2021-03-03 05:37:30|534.71|530.71|534.53|530.53|534.77|530.77|534.46|530.46|22
1614749860000|2021-03-03 05:37:40|534.51|530.51|534.5|530.5|534.62|530.62|534.47|530.47|30
1614749870000|2021-03-03 05:37:50|534.47|530.47|534.43|530.43|534.49|530.49|534.36|530.36|14
1614749880000|2021-03-03 05:38:00|534.42|530.42|534.29|530.29|534.43|530.43|534.28|530.28|20
1614749890000|2021-03-03 05:38:10|534.28|530.28|534.02|530.02|534.29|530.29|534.01|530.01|21
1614749900000|2021-03-03 05:38:20|534.03|530.03|534.1|530.1|534.14|530.14|534.02|530.02|20
1614749910000|2021-03-03 05:38:30|534.07|530.07|533.82|529.82|534.07|530.07|533.79|529.79|23
1614749920000|2021-03-03 05:38:40|533.84|529.84|533.66|529.66|533.84|529.84|533.66|529.66|18
1614749930000|2021-03-03 05:38:50|533.64|529.64|533.84|529.84|533.88|529.88|533.61|529.61|15
1614749940000|2021-03-03 05:39:00|533.85|529.85|533.87|529.87|534.01|530.01|533.85|529.85|29
1614749950000|2021-03-03 05:39:10|533.85|529.85|533.87|529.87|533.87|529.87|533.75|529.75|20
1614749960000|2021-03-03 05:39:20|533.96|529.96|534|530|534.27|530.27|533.95|529.95|25
1614749970000|2021-03-03 05:39:30|533.95|529.95|533.91|529.91|533.98|529.98|533.89|529.89|25
1614749980000|2021-03-03 05:39:40|533.89|529.89|533.85|529.85|533.91|529.91|533.8|529.8|17
1614749990000|2021-03-03 05:39:50|533.86|529.86|533.7|529.7|533.86|529.86|533.69|529.69|17
1614750000000|2021-03-03 05:40:00|533.73|529.73|533.7|529.7|533.73|529.73|533.68|529.68|13
1614750010000|2021-03-03 05:40:10|533.69|529.69|533.32|529.32|533.69|529.69|533.29|529.29|20
1614750020000|2021-03-03 05:40:20|533.33|529.33|533.61|529.61|533.61|529.61|533.28|529.28|19
1614750030000|2021-03-03 05:40:30|533.62|529.62|533.31|529.31|533.69|529.69|533.28|529.28|20
1614750040000|2021-03-03 05:40:40|533.35|529.35|533.32|529.32|533.36|529.36|533.3|529.3|21
1614750050000|2021-03-03 05:40:50|533.31|529.31|533.38|529.38|533.4|529.4|533.28|529.28|24
1614750060000|2021-03-03 05:41:00|533.37|529.37|533.57|529.57|533.57|529.57|533.37|529.37|19
1614750070000|2021-03-03 05:41:10|533.56|529.56|533.57|529.57|533.59|529.59|533.54|529.54|9
1614750080000|2021-03-03 05:41:20|533.65|529.65|533.37|529.37|533.65|529.65|533.37|529.37|20
1614750090000|2021-03-03 05:41:30|533.38|529.38|533.42|529.42|533.48|529.48|533.37|529.37|12
1614750100000|2021-03-03 05:41:40|533.37|529.37|533.52|529.52|533.57|529.57|533.37|529.37|24
1614750110000|2021-03-03 05:41:50|533.53|529.53|533.53|529.53|533.65|529.65|533.49|529.49|15
1614750120000|2021-03-03 05:42:00|533.55|529.55|533.69|529.69|533.69|529.69|533.52|529.52|17
1614750130000|2021-03-03 05:42:10|533.68|529.68|533.42|529.42|533.68|529.68|533.41|529.41|16
1614750140000|2021-03-03 05:42:20|533.41|529.41|533.58|529.58|533.58|529.58|533.37|529.37|17
1614750150000|2021-03-03 05:42:30|533.57|529.57|533.51|529.51|533.57|529.57|533.5|529.5|11
1614750160000|2021-03-03 05:42:40|533.5|529.5|533.44|529.44|533.58|529.58|533.44|529.44|21
1614750170000|2021-03-03 05:42:50|533.45|529.45|533.02|529.02|533.45|529.45|533.02|529.02|22
1614750180000|2021-03-03 05:43:00|533.01|529.01|532.81|528.81|533.08|529.08|532.8|528.8|21
1614750190000|2021-03-03 05:43:10|532.82|528.82|532.81|528.81|532.82|528.82|532.79|528.79|14
1614750200000|2021-03-03 05:43:20|532.79|528.79|532.84|528.84|532.86|528.86|532.79|528.79|13
1614750210000|2021-03-03 05:43:30|532.85|528.85|532.99|528.99|533.01|529.01|532.85|528.85|11
1614750220000|2021-03-03 05:43:40|532.97|528.97|532.85|528.85|532.97|528.97|532.85|528.85|21
1614750230000|2021-03-03 05:43:50|532.86|528.86|532.95|528.95|533.02|529.02|532.8|528.8|24
1614750240000|2021-03-03 05:44:00|532.98|528.98|533.08|529.08|533.19|529.19|532.98|528.98|31
1614750250000|2021-03-03 05:44:10|533.12|529.12|533.2|529.2|533.2|529.2|532.85|528.85|19
1614750260000|2021-03-03 05:44:20|533.19|529.19|533.01|529.01|533.26|529.26|532.91|528.91|29
1614750270000|2021-03-03 05:44:30|533.09|529.09|532.94|528.94|533.09|529.09|532.9|528.9|27
1614750280000|2021-03-03 05:44:40|532.93|528.93|532.56|528.56|532.93|528.93|532.56|528.56|27
1614750290000|2021-03-03 05:44:50|532.57|528.57|532.27|528.27|532.62|528.62|532.27|528.27|21
1614750300000|2021-03-03 05:45:00|532.24|528.24|531.67|527.67|532.24|528.24|531.57|527.57|25
1614750310000|2021-03-03 05:45:10|531.66|527.66|531.67|527.67|531.73|527.73|531.61|527.61|18
1614750320000|2021-03-03 05:45:20|531.71|527.71|531.71|527.71|531.86|527.86|531.71|527.71|17
1614750330000|2021-03-03 05:45:30|531.72|527.72|531.89|527.89|531.89|527.89|531.71|527.71|22
1614750340000|2021-03-03 05:45:40|531.88|527.88|531.8|527.8|532.14|528.14|531.8|527.8|19
1614750350000|2021-03-03 05:45:50|531.85|527.85|531.93|527.93|531.93|527.93|531.63|527.63|15
1614750360000|2021-03-03 05:46:00|531.94|527.94|532.12|528.12|532.21|528.21|531.94|527.94|32
1614750370000|2021-03-03 05:46:10|532.1|528.1|531.81|527.81|532.13|528.13|531.78|527.78|24
1614750380000|2021-03-03 05:46:20|531.8|527.8|531.65|527.65|531.8|527.8|531.64|527.64|29
1614750390000|2021-03-03 05:46:30|531.61|527.61|531.82|527.82|531.82|527.82|531.57|527.57|26
1614750400000|2021-03-03 05:46:40|531.92|527.92|531.59|527.59|531.92|527.92|531.58|527.58|26
1614750410000|2021-03-03 05:46:50|531.58|527.58|531.56|527.56|531.95|527.95|531.46|527.46|25
1614750420000|2021-03-03 05:47:00|531.57|527.57|531.47|527.47|531.67|527.67|531.44|527.44|25
1614750430000|2021-03-03 05:47:10|531.36|527.36|531.45|527.45|531.56|527.56|531.24|527.24|28
1614750440000|2021-03-03 05:47:20|531.44|527.44|531.21|527.21|531.5|527.5|531.21|527.21|30
1614750450000|2021-03-03 05:47:30|531.22|527.22|531.2|527.2|531.26|527.26|531.16|527.16|27
1614750460000|2021-03-03 05:47:40|531.21|527.21|531.43|527.43|531.45|527.45|531.21|527.21|30
1614750470000|2021-03-03 05:47:50|531.42|527.42|530.91|526.91|531.43|527.43|530.91|526.91|28
1614750480000|2021-03-03 05:48:00|530.93|526.93|530.45|526.45|530.94|526.94|530.4|526.4|33
1614750490000|2021-03-03 05:48:10|530.43|526.43|530.62|526.62|530.74|526.74|530.39|526.39|21
1614750500000|2021-03-03 05:48:20|530.63|526.63|530.49|526.49|530.7|526.7|530.37|526.37|31
1614750510000|2021-03-03 05:48:30|530.47|526.47|530.19|526.19|530.57|526.57|530.19|526.19|28
1614750520000|2021-03-03 05:48:40|530.2|526.2|529.96|525.96|530.29|526.29|529.96|525.96|31
1614750530000|2021-03-03 05:48:50|529.95|525.95|529.74|525.74|529.95|525.95|529.65|525.65|22
1614750540000|2021-03-03 05:49:00|529.98|525.98|529.81|525.81|530|526|529.74|525.74|20
1614750550000|2021-03-03 05:49:10|529.85|525.85|529.99|525.99|530.12|526.12|529.85|525.85|20
1614750560000|2021-03-03 05:49:20|529.96|525.96|530.11|526.11|530.17|526.17|529.96|525.96|30
1614750570000|2021-03-03 05:49:30|530.07|526.07|530.08|526.08|530.15|526.15|530.02|526.02|17
1614750580000|2021-03-03 05:49:40|530.09|526.09|530.02|526.02|530.18|526.18|530.02|526.02|21
1614750590000|2021-03-03 05:49:50|530.01|526.01|530.17|526.17|530.18|526.18|530.01|526.01|23
1614750600000|2021-03-03 05:50:00|530.18|526.18|530.28|526.28|530.32|526.32|530.14|526.14|25
1614750610000|2021-03-03 05:50:10|530.27|526.27|530.42|526.42|530.59|526.59|530.26|526.26|32
1614750620000|2021-03-03 05:50:20|530.38|526.38|530.22|526.22|530.41|526.41|530.17|526.17|24
1614750630000|2021-03-03 05:50:30|530.2|526.2|530.41|526.41|530.47|526.47|530.17|526.17|30
1614750640000|2021-03-03 05:50:40|530.45|526.45|530.5|526.5|530.66|526.66|530.44|526.44|25
1614750650000|2021-03-03 05:50:50|530.47|526.47|530.27|526.27|530.51|526.51|530.27|526.27|27
1614750660000|2021-03-03 05:51:00|530.32|526.32|530.19|526.19|530.35|526.35|530.16|526.16|31
1614750670000|2021-03-03 05:51:10|530.2|526.2|530.32|526.32|530.32|526.32|530.09|526.09|20
1614750680000|2021-03-03 05:51:20|530.31|526.31|530.46|526.46|530.47|526.47|530.31|526.31|25
1614750690000|2021-03-03 05:51:30|530.32|526.32|530.39|526.39|530.43|526.43|530.32|526.32|20
1614750700000|2021-03-03 05:51:40|530.44|526.44|530.29|526.29|530.55|526.55|530.23|526.23|27
1614750710000|2021-03-03 05:51:50|530.28|526.28|530.11|526.11|530.28|526.28|530.11|526.11|22
1614750720000|2021-03-03 05:52:00|530.1|526.1|530.36|526.36|530.39|526.39|530.1|526.1|22
1614750730000|2021-03-03 05:52:10|530.39|526.39|530.33|526.33|530.41|526.41|530.29|526.29|30
1614750740000|2021-03-03 05:52:20|530.41|526.41|530.55|526.55|530.58|526.58|530.41|526.41|18
1614750750000|2021-03-03 05:52:30|530.5|526.5|530.49|526.49|530.55|526.55|530.44|526.44|21
1614750760000|2021-03-03 05:52:40|530.51|526.51|530.23|526.23|530.53|526.53|530.23|526.23|26
1614750770000|2021-03-03 05:52:50|530.22|526.22|530.29|526.29|530.29|526.29|530.16|526.16|19
1614750780000|2021-03-03 05:53:00|530.26|526.26|530.47|526.47|530.49|526.49|530.26|526.26|16
1614750790000|2021-03-03 05:53:10|530.5|526.5|530.55|526.55|530.61|526.61|530.48|526.48|24
1614750800000|2021-03-03 05:53:20|530.52|526.52|530.37|526.37|530.53|526.53|530.25|526.25|27
1614750810000|2021-03-03 05:53:30|530.4|526.4|530.41|526.41|530.48|526.48|530.36|526.36|34
1614750820000|2021-03-03 05:53:40|530.42|526.42|530.5|526.5|530.5|526.5|530.4|526.4|22
1614750830000|2021-03-03 05:53:50|530.48|526.48|530.55|526.55|530.55|526.55|530.48|526.48|22
1614750840000|2021-03-03 05:54:00|530.54|526.54|530.9|526.9|530.96|526.96|530.54|526.54|24
1614750850000|2021-03-03 05:54:10|530.91|526.91|530.97|526.97|531.01|527.01|530.91|526.91|19
1614750860000|2021-03-03 05:54:20|530.98|526.98|530.79|526.79|530.99|526.99|530.74|526.74|28
1614750870000|2021-03-03 05:54:30|530.74|526.74|530.62|526.62|530.87|526.87|530.52|526.52|26
1614750880000|2021-03-03 05:54:40|530.61|526.61|530.59|526.59|530.65|526.65|530.57|526.57|24
1614750890000|2021-03-03 05:54:50|530.74|526.74|530.9|526.9|531.01|527.01|530.74|526.74|21
1614750900000|2021-03-03 05:55:00|530.89|526.89|531.03|527.03|531.04|527.04|530.87|526.87|27
1614750910000|2021-03-03 05:55:10|530.95|526.95|531.02|527.02|531.05|527.05|530.94|526.94|23
1614750920000|2021-03-03 05:55:20|531|527|530.89|526.89|531.05|527.05|530.86|526.86|27
1614750930000|2021-03-03 05:55:30|530.88|526.88|530.96|526.96|531.09|527.09|530.88|526.88|20
1614750940000|2021-03-03 05:55:40|530.94|526.94|530.96|526.96|530.96|526.96|530.85|526.85|19
1614750950000|2021-03-03 05:55:50|531|527|531.34|527.34|531.35|527.35|531|527|30
1614750960000|2021-03-03 05:56:00|531.32|527.32|531.57|527.57|531.58|527.58|531.19|527.19|31
1614750970000|2021-03-03 05:56:10|531.6|527.6|531.41|527.41|531.6|527.6|531.36|527.36|26
1614750980000|2021-03-03 05:56:20|531.4|527.4|531.34|527.34|531.4|527.4|531.33|527.33|15
1614750990000|2021-03-03 05:56:30|531.33|527.33|531.39|527.39|531.41|527.41|531.33|527.33|15
1614751000000|2021-03-03 05:56:40|531.32|527.32|531.29|527.29|531.38|527.38|531.16|527.16|23
1614751010000|2021-03-03 05:56:50|531.31|527.31|531.4|527.4|531.43|527.43|531.31|527.31|22
1614751020000|2021-03-03 05:57:00|531.38|527.38|531.38|527.38|531.42|527.42|531.34|527.34|25
1614751030000|2021-03-03 05:57:10|531.39|527.39|531.29|527.29|531.49|527.49|531.29|527.29|20
1614751040000|2021-03-03 05:57:20|531.26|527.26|531.37|527.37|531.4|527.4|531.21|527.21|18
1614751050000|2021-03-03 05:57:30|531.34|527.34|531.38|527.38|531.39|527.39|531.16|527.16|26
1614751060000|2021-03-03 05:57:40|531.4|527.4|531.45|527.45|531.47|527.47|531.4|527.4|23
1614751070000|2021-03-03 05:57:50|531.44|527.44|531.39|527.39|531.44|527.44|531.26|527.26|21
1614751080000|2021-03-03 05:58:00|531.47|527.47|531.39|527.39|531.48|527.48|531.34|527.34|25
1614751090000|2021-03-03 05:58:10|531.4|527.4|531.38|527.38|531.4|527.4|531.29|527.29|25
1614751100000|2021-03-03 05:58:20|531.33|527.33|531.37|527.37|531.63|527.63|531.3|527.3|30
1614751110000|2021-03-03 05:58:30|531.38|527.38|531.39|527.39|531.44|527.44|531.35|527.35|18
1614751120000|2021-03-03 05:58:40|531.36|527.36|531.43|527.43|531.5|527.5|531.36|527.36|23
1614751130000|2021-03-03 05:58:50|531.45|527.45|531.31|527.31|531.51|527.51|531.27|527.27|27
1614751140000|2021-03-03 05:59:00|531.3|527.3|531.26|527.26|531.34|527.34|531.23|527.23|18
1614751150000|2021-03-03 05:59:10|531.24|527.24|531.18|527.18|531.29|527.29|531.16|527.16|16
1614751160000|2021-03-03 05:59:20|531.09|527.09|531|527|531.1|527.1|530.98|526.98|14
1614751170000|2021-03-03 05:59:30|530.99|526.99|530.73|526.73|531|527|530.7|526.7|18
1614751180000|2021-03-03 05:59:40|530.72|526.72|530.77|526.77|530.81|526.81|530.71|526.71|17
1614751190000|2021-03-03 05:59:50|530.73|526.73|531.15|527.15|531.15|527.15|530.73|526.73|26
1614751200000|2021-03-03 06:00:00|531.2|527.2|531.5|527.5|531.5|527.5|531.17|527.17|28
1614751210000|2021-03-03 06:00:10|531.51|527.51|531.78|527.78|531.79|527.79|531.51|527.51|29
1614751220000|2021-03-03 06:00:20|531.83|527.83|532|528|532|528|531.81|527.81|15
1614751230000|2021-03-03 06:00:30|532.01|528.01|531.85|527.85|532.02|528.02|531.81|527.81|25
1614751240000|2021-03-03 06:00:40|531.87|527.87|532|528|532.01|528.01|531.87|527.87|18
1614751250000|2021-03-03 06:00:50|532.01|528.01|531.84|527.84|532.02|528.02|531.79|527.79|22
1614751260000|2021-03-03 06:01:00|531.87|527.87|531.86|527.86|531.92|527.92|531.8|527.8|22
1614751270000|2021-03-03 06:01:10|531.91|527.91|531.92|527.92|531.96|527.96|531.86|527.86|21
1614751280000|2021-03-03 06:01:20|531.94|527.94|532.09|528.09|532.13|528.13|531.89|527.89|18
1614751290000|2021-03-03 06:01:30|532.12|528.12|532.04|528.04|532.12|528.12|532.02|528.02|23
1614751300000|2021-03-03 06:01:40|531.99|527.99|531.94|527.94|531.99|527.99|531.9|527.9|13
1614751310000|2021-03-03 06:01:50|532.01|528.01|532.21|528.21|532.21|528.21|531.97|527.97|23
1614751320000|2021-03-03 06:02:00|532.23|528.23|532.36|528.36|532.39|528.39|532.18|528.18|31
1614751330000|2021-03-03 06:02:10|532.37|528.37|532.43|528.43|532.6|528.6|532.37|528.37|28
1614751340000|2021-03-03 06:02:20|532.48|528.48|532.43|528.43|532.51|528.51|532.18|528.18|27
1614751350000|2021-03-03 06:02:30|532.42|528.42|532.43|528.43|532.51|528.51|532.37|528.37|19
1614751360000|2021-03-03 06:02:40|532.49|528.49|532.52|528.52|532.59|528.59|532.44|528.44|14
1614751370000|2021-03-03 06:02:50|532.56|528.56|532.36|528.36|532.57|528.57|532.24|528.24|21
1614751380000|2021-03-03 06:03:00|532.35|528.35|532.22|528.22|532.35|528.35|532.18|528.18|24
1614751390000|2021-03-03 06:03:10|532.21|528.21|532.39|528.39|532.39|528.39|532.21|528.21|30
1614751400000|2021-03-03 06:03:20|532.38|528.38|532.36|528.36|532.51|528.51|532.31|528.31|31
1614751410000|2021-03-03 06:03:30|532.35|528.35|532.17|528.17|532.37|528.37|532.12|528.12|27
1614751420000|2021-03-03 06:03:40|532.18|528.18|532.46|528.46|532.58|528.58|532.15|528.15|24
1614751430000|2021-03-03 06:03:50|532.43|528.43|532.46|528.46|532.49|528.49|532.33|528.33|27
1614751440000|2021-03-03 06:04:00|532.52|528.52|532.32|528.32|532.55|528.55|532.3|528.3|34
1614751450000|2021-03-03 06:04:10|532.34|528.34|532.33|528.33|532.48|528.48|532.27|528.27|29
1614751460000|2021-03-03 06:04:20|532.34|528.34|532.36|528.36|532.44|528.44|532.34|528.34|25
1614751470000|2021-03-03 06:04:30|532.35|528.35|532.4|528.4|532.45|528.45|532.32|528.32|25
1614751480000|2021-03-03 06:04:40|532.42|528.42|532.34|528.34|532.5|528.5|532.33|528.33|27
1614751490000|2021-03-03 06:04:50|532.39|528.39|532.28|528.28|532.39|528.39|532.25|528.25|24
1614751500000|2021-03-03 06:05:00|532.31|528.31|532.28|528.28|532.36|528.36|532.15|528.15|22
1614751510000|2021-03-03 06:05:10|532.27|528.27|532.31|528.31|532.35|528.35|532.23|528.23|16
1614751520000|2021-03-03 06:05:20|532.3|528.3|532.56|528.56|532.6|528.6|532.28|528.28|24
1614751530000|2021-03-03 06:05:30|532.54|528.54|532.62|528.62|532.64|528.64|532.54|528.54|18
1614751540000|2021-03-03 06:05:40|532.63|528.63|532.67|528.67|532.68|528.68|532.56|528.56|18
1614751550000|2021-03-03 06:05:50|532.63|528.63|532.59|528.59|532.67|528.67|532.52|528.52|16
1614751560000|2021-03-03 06:06:00|532.57|528.57|532.51|528.51|532.59|528.59|532.45|528.45|16
1614751570000|2021-03-03 06:06:10|532.55|528.55|532.43|528.43|532.59|528.59|532.36|528.36|31
1614751580000|2021-03-03 06:06:20|532.47|528.47|532.8|528.8|532.84|528.84|532.47|528.47|29
1614751590000|2021-03-03 06:06:30|532.79|528.79|532.83|528.83|532.83|528.83|532.7|528.7|23
1614751600000|2021-03-03 06:06:40|532.78|528.78|532.84|528.84|533.12|529.12|532.71|528.71|29
1614751610000|2021-03-03 06:06:50|532.78|528.78|532.8|528.8|532.88|528.88|532.78|528.78|33
1614751620000|2021-03-03 06:07:00|532.79|528.79|532.61|528.61|532.81|528.81|532.61|528.61|24
1614751630000|2021-03-03 06:07:10|532.6|528.6|532.49|528.49|532.6|528.6|532.45|528.45|27
1614751640000|2021-03-03 06:07:20|532.47|528.47|532.42|528.42|532.51|528.51|532.41|528.41|22
1614751650000|2021-03-03 06:07:30|532.46|528.46|532.49|528.49|532.49|528.49|532.42|528.42|16
1614751660000|2021-03-03 06:07:40|532.5|528.5|532.53|528.53|532.53|528.53|532.5|528.5|22
1614751670000|2021-03-03 06:07:50|532.52|528.52|532.52|528.52|532.58|528.58|532.43|528.43|30
1614751680000|2021-03-03 06:08:00|532.51|528.51|532.24|528.24|532.53|528.53|532.24|528.24|25
1614751690000|2021-03-03 06:08:10|532.26|528.26|532.28|528.28|532.28|528.28|532.18|528.18|22
1614751700000|2021-03-03 06:08:20|532.29|528.29|532.49|528.49|532.65|528.65|532.29|528.29|31
1614751710000|2021-03-03 06:08:30|532.48|528.48|532.76|528.76|532.76|528.76|532.48|528.48|27
1614751720000|2021-03-03 06:08:40|532.74|528.74|532.98|528.98|533|529|532.56|528.56|30
1614751730000|2021-03-03 06:08:50|532.96|528.96|533.22|529.22|533.34|529.34|532.92|528.92|31
1614751740000|2021-03-03 06:09:00|533.15|529.15|533.31|529.31|533.36|529.36|533.11|529.11|34
1614751750000|2021-03-03 06:09:10|533.3|529.3|533.33|529.33|533.49|529.49|533.29|529.29|31
1614751760000|2021-03-03 06:09:20|533.32|529.32|533.41|529.41|533.47|529.47|533.19|529.19|27
1614751770000|2021-03-03 06:09:30|533.42|529.42|533.36|529.36|533.45|529.45|533.32|529.32|27
1614751780000|2021-03-03 06:09:40|533.42|529.42|533.61|529.61|533.77|529.77|533.42|529.42|30
1614751790000|2021-03-03 06:09:50|533.58|529.58|533.81|529.81|533.82|529.82|533.58|529.58|24
1614751800000|2021-03-03 06:10:00|533.82|529.82|533.67|529.67|533.86|529.86|533.61|529.61|32
1614751810000|2021-03-03 06:10:10|533.64|529.64|533.82|529.82|534.07|530.07|533.57|529.57|33
1614751820000|2021-03-03 06:10:20|534.09|530.09|534.35|530.35|534.39|530.39|533.82|529.82|30
1614751830000|2021-03-03 06:10:30|534.42|530.42|534.23|530.23|534.42|530.42|534.21|530.21|21
1614751840000|2021-03-03 06:10:40|534.24|530.24|534.45|530.45|534.47|530.47|534.24|530.24|27
1614751850000|2021-03-03 06:10:50|534.46|530.46|534.36|530.36|534.49|530.49|534.36|530.36|28
1614751860000|2021-03-03 06:11:00|534.55|530.55|534.4|530.4|534.55|530.55|534.32|530.32|26
1614751870000|2021-03-03 06:11:10|534.38|530.38|534.58|530.58|534.58|530.58|534.23|530.23|24
1614751880000|2021-03-03 06:11:20|534.59|530.59|534.57|530.57|534.62|530.62|534.54|530.54|18
1614751890000|2021-03-03 06:11:30|534.59|530.59|534.74|530.74|534.74|530.74|534.54|530.54|28
1614751900000|2021-03-03 06:11:40|534.76|530.76|535.29|531.29|535.29|531.29|534.72|530.72|22
1614751910000|2021-03-03 06:11:50|535.26|531.26|535.35|531.35|535.38|531.38|535.08|531.08|25
1614751920000|2021-03-03 06:12:00|535.36|531.36|535.21|531.21|535.45|531.45|535.15|531.15|29
1614751930000|2021-03-03 06:12:10|535.29|531.29|534.93|530.93|535.29|531.29|534.88|530.88|24
1614751940000|2021-03-03 06:12:20|534.96|530.96|534.89|530.89|534.96|530.96|534.79|530.79|23
1614751950000|2021-03-03 06:12:30|534.85|530.85|534.93|530.93|535.03|531.03|534.84|530.84|31
1614751960000|2021-03-03 06:12:40|534.95|530.95|534.76|530.76|535.01|531.01|534.73|530.73|25
1614751970000|2021-03-03 06:12:50|534.8|530.8|534.9|530.9|534.92|530.92|534.8|530.8|24
1614751980000|2021-03-03 06:13:00|534.91|530.91|534.74|530.74|534.91|530.91|534.71|530.71|27
1614751990000|2021-03-03 06:13:10|534.75|530.75|534.75|530.75|534.76|530.76|534.55|530.55|31
1614752000000|2021-03-03 06:13:20|534.67|530.67|534.51|530.51|534.68|530.68|534.48|530.48|23
1614752010000|2021-03-03 06:13:30|534.49|530.49|534.6|530.6|534.63|530.63|534.46|530.46|23
1614752020000|2021-03-03 06:13:40|534.61|530.61|534.78|530.78|534.78|530.78|534.59|530.59|15
1614752030000|2021-03-03 06:13:50|534.76|530.76|534.62|530.62|534.82|530.82|534.54|530.54|29
1614752040000|2021-03-03 06:14:00|534.64|530.64|534.8|530.8|534.83|530.83|534.64|530.64|23
1614752050000|2021-03-03 06:14:10|534.79|530.79|534.92|530.92|534.92|530.92|534.67|530.67|32
1614752060000|2021-03-03 06:14:20|534.89|530.89|534.7|530.7|534.91|530.91|534.66|530.66|27
1614752070000|2021-03-03 06:14:30|534.68|530.68|534.79|530.79|534.8|530.8|534.66|530.66|26
1614752080000|2021-03-03 06:14:40|534.76|530.76|534.79|530.79|534.9|530.9|534.72|530.72|23
1614752090000|2021-03-03 06:14:50|534.8|530.8|534.88|530.88|534.89|530.89|534.8|530.8|22
1614752100000|2021-03-03 06:15:00|534.86|530.86|534.86|530.86|534.98|530.98|534.8|530.8|29
1614752110000|2021-03-03 06:15:10|534.87|530.87|534.88|530.88|534.94|530.94|534.79|530.79|28
1614752120000|2021-03-03 06:15:20|534.87|530.87|534.71|530.71|534.87|530.87|534.71|530.71|18
1614752130000|2021-03-03 06:15:30|534.65|530.65|534.11|530.11|534.65|530.65|534.11|530.11|29
1614752140000|2021-03-03 06:15:40|534.18|530.18|534.17|530.17|534.27|530.27|534.07|530.07|32
1614752150000|2021-03-03 06:15:50|534.18|530.18|534.05|530.05|534.22|530.22|533.93|529.93|28
1614752160000|2021-03-03 06:16:00|534.06|530.06|534.39|530.39|534.39|530.39|534|530|29
1614752170000|2021-03-03 06:16:10|534.33|530.33|534.66|530.66|534.69|530.69|534.33|530.33|30
1614752180000|2021-03-03 06:16:20|534.67|530.67|534.65|530.65|534.67|530.67|534.64|530.64|17
1614752190000|2021-03-03 06:16:30|534.64|530.64|534.33|530.33|534.64|530.64|534.25|530.25|22
1614752200000|2021-03-03 06:16:40|534.38|530.38|534.22|530.22|534.38|530.38|534.14|530.14|26
1614752210000|2021-03-03 06:16:50|534.16|530.16|534.52|530.52|534.53|530.53|534.15|530.15|26
1614752220000|2021-03-03 06:17:00|534.48|530.48|534.91|530.91|534.94|530.94|534.48|530.48|34
1614752230000|2021-03-03 06:17:10|534.94|530.94|535.08|531.08|535.19|531.19|534.77|530.77|25
1614752240000|2021-03-03 06:17:20|535.06|531.06|534.69|530.69|535.14|531.14|534.66|530.66|35
1614752250000|2021-03-03 06:17:30|534.71|530.71|534.47|530.47|534.76|530.76|534.44|530.44|32
1614752260000|2021-03-03 06:17:40|534.46|530.46|534.37|530.37|534.46|530.46|534.3|530.3|25
1614752270000|2021-03-03 06:17:50|534.36|530.36|534.43|530.43|534.47|530.47|534.31|530.31|28
1614752280000|2021-03-03 06:18:00|534.41|530.41|534.31|530.31|534.43|530.43|534.28|530.28|13
1614752290000|2021-03-03 06:18:10|534.3|530.3|534|530|534.3|530.3|534|530|20
1614752300000|2021-03-03 06:18:20|533.94|529.94|533.79|529.79|533.94|529.94|533.68|529.68|27
1614752310000|2021-03-03 06:18:30|533.8|529.8|533.61|529.61|533.81|529.81|533.61|529.61|25
1614752320000|2021-03-03 06:18:40|533.64|529.64|533.52|529.52|533.65|529.65|533.52|529.52|14
1614752330000|2021-03-03 06:18:50|533.51|529.51|533.59|529.59|533.63|529.63|533.35|529.35|26
1614752340000|2021-03-03 06:19:00|533.6|529.6|533.85|529.85|533.85|529.85|533.59|529.59|22
1614752350000|2021-03-03 06:19:10|533.84|529.84|533.42|529.42|533.9|529.9|533.4|529.4|25
1614752360000|2021-03-03 06:19:20|533.41|529.41|533.57|529.57|533.57|529.57|533.41|529.41|15
1614752370000|2021-03-03 06:19:30|533.69|529.69|533.7|529.7|533.73|529.73|533.66|529.66|26
1614752380000|2021-03-03 06:19:40|533.68|529.68|533.64|529.64|533.68|529.68|533.57|529.57|24
1614752390000|2021-03-03 06:19:50|533.65|529.65|533.57|529.57|533.65|529.65|533.56|529.56|19
1614752400000|2021-03-03 06:20:00|533.56|529.56|533.23|529.23|533.56|529.56|533.19|529.19|30
1614752410000|2021-03-03 06:20:10|533.1|529.1|533.02|529.02|533.1|529.1|532.95|528.95|26
1614752420000|2021-03-03 06:20:20|533.01|529.01|532.96|528.96|533.02|529.02|532.94|528.94|16
1614752430000|2021-03-03 06:20:30|532.95|528.95|533.08|529.08|533.15|529.15|532.94|528.94|21
1614752440000|2021-03-03 06:20:40|533.1|529.1|533.04|529.04|533.11|529.11|533.02|529.02|12
1614752450000|2021-03-03 06:20:50|533.03|529.03|533.5|529.5|533.52|529.52|533.03|529.03|29
1614752460000|2021-03-03 06:21:00|533.51|529.51|533.43|529.43|533.55|529.55|533.38|529.38|29
1614752470000|2021-03-03 06:21:10|533.44|529.44|533.19|529.19|533.48|529.48|533.18|529.18|24
1614752480000|2021-03-03 06:21:20|533.18|529.18|533.08|529.08|533.19|529.19|533.08|529.08|18
1614752490000|2021-03-03 06:21:30|533.13|529.13|533.04|529.04|533.13|529.13|533.04|529.04|14
1614752500000|2021-03-03 06:21:40|533.05|529.05|533.09|529.09|533.1|529.1|533.02|529.02|12
1614752510000|2021-03-03 06:21:50|533.08|529.08|533.05|529.05|533.12|529.12|533.01|529.01|27
1614752520000|2021-03-03 06:22:00|533.04|529.04|533.29|529.29|533.33|529.33|533.02|529.02|19
1614752530000|2021-03-03 06:22:10|533.3|529.3|533.15|529.15|533.3|529.3|533.09|529.09|24
1614752540000|2021-03-03 06:22:20|533.14|529.14|533.3|529.3|533.32|529.32|533.14|529.14|29
1614752550000|2021-03-03 06:22:30|533.29|529.29|533.29|529.29|533.35|529.35|533.27|529.27|20
1614752560000|2021-03-03 06:22:40|533.27|529.27|533.22|529.22|533.33|529.33|533.22|529.22|31
1614752570000|2021-03-03 06:22:50|533.23|529.23|533.25|529.25|533.25|529.25|533.21|529.21|14
1614752580000|2021-03-03 06:23:00|533.24|529.24|533.08|529.08|533.26|529.26|533.05|529.05|20
1614752590000|2021-03-03 06:23:10|533.09|529.09|532.99|528.99|533.09|529.09|532.98|528.98|11
1614752600000|2021-03-03 06:23:20|532.91|528.91|533.2|529.2|533.2|529.2|532.79|528.79|16
1614752610000|2021-03-03 06:23:30|533.22|529.22|533.15|529.15|533.32|529.32|533.14|529.14|28
1614752620000|2021-03-03 06:23:40|533.14|529.14|533.09|529.09|533.16|529.16|533.01|529.01|27
1614752630000|2021-03-03 06:23:50|533.08|529.08|533.23|529.23|533.27|529.27|533.05|529.05|32
1614752640000|2021-03-03 06:24:00|533.24|529.24|533.23|529.23|533.32|529.32|533.18|529.18|23
1614752650000|2021-03-03 06:24:10|533.21|529.21|533.13|529.13|533.24|529.24|533.13|529.13|26
1614752660000|2021-03-03 06:24:20|533.11|529.11|533.14|529.14|533.15|529.15|532.95|528.95|23
1614752670000|2021-03-03 06:24:30|533.18|529.18|533.21|529.21|533.22|529.22|533.16|529.16|22
1614752680000|2021-03-03 06:24:40|533.19|529.19|533.01|529.01|533.21|529.21|533|529|23
1614752690000|2021-03-03 06:24:50|532.98|528.98|533.1|529.1|533.14|529.14|532.86|528.86|26
1614752700000|2021-03-03 06:25:00|533.11|529.11|532.98|528.98|533.19|529.19|532.95|528.95|27
1614752710000|2021-03-03 06:25:10|533|529|532.98|528.98|533|529|532.97|528.97|11
1614752720000|2021-03-03 06:25:20|532.99|528.99|532.96|528.96|532.99|528.99|532.96|528.96|7
1614752730000|2021-03-03 06:25:30|532.95|528.95|532.95|528.95|532.96|528.96|532.94|528.94|11
1614752740000|2021-03-03 06:25:40|532.93|528.93|532.82|528.82|532.94|528.94|532.82|528.82|14
1614752750000|2021-03-03 06:25:50|532.78|528.78|532.96|528.96|533|529|532.78|528.78|15
1614752760000|2021-03-03 06:26:00|532.97|528.97|533.15|529.15|533.15|529.15|532.97|528.97|14
1614752770000|2021-03-03 06:26:10|533.16|529.16|533.55|529.55|533.55|529.55|533.16|529.16|29
1614752780000|2021-03-03 06:26:20|533.6|529.6|533.59|529.59|533.76|529.76|533.54|529.54|27
1614752790000|2021-03-03 06:26:30|533.56|529.56|533.33|529.33|533.75|529.75|533.23|529.23|34
1614752800000|2021-03-03 06:26:40|533.38|529.38|533.29|529.29|533.44|529.44|533.19|529.19|27
1614752810000|2021-03-03 06:26:50|533.34|529.34|533.23|529.23|533.4|529.4|533.23|529.23|19
1614752820000|2021-03-03 06:27:00|533.2|529.2|532.86|528.86|533.2|529.2|532.86|528.86|29
1614752830000|2021-03-03 06:27:10|532.91|528.91|532.88|528.88|533.01|529.01|532.73|528.73|29
1614752840000|2021-03-03 06:27:20|532.87|528.87|533.03|529.03|533.1|529.1|532.82|528.82|29
1614752850000|2021-03-03 06:27:30|533.02|529.02|533.35|529.35|533.36|529.36|532.98|528.98|28
1614752860000|2021-03-03 06:27:40|533.36|529.36|533.24|529.24|533.38|529.38|533.21|529.21|22
1614752870000|2021-03-03 06:27:50|533.25|529.25|533.32|529.32|533.32|529.32|533.25|529.25|32
1614752880000|2021-03-03 06:28:00|533.34|529.34|533.54|529.54|533.56|529.56|533.34|529.34|25
1614752890000|2021-03-03 06:28:10|533.53|529.53|533.59|529.59|533.69|529.69|533.52|529.52|26
1614752900000|2021-03-03 06:28:20|533.6|529.6|533.63|529.63|533.64|529.64|533.52|529.52|23
1614752910000|2021-03-03 06:28:30|533.64|529.64|533.63|529.63|533.69|529.69|533.6|529.6|23
1614752920000|2021-03-03 06:28:40|533.64|529.64|533.92|529.92|533.92|529.92|533.62|529.62|22
1614752930000|2021-03-03 06:28:50|533.9|529.9|533.97|529.97|533.98|529.98|533.9|529.9|23
1614752940000|2021-03-03 06:29:00|533.98|529.98|533.52|529.52|533.98|529.98|533.52|529.52|29
1614752950000|2021-03-03 06:29:10|533.53|529.53|533.53|529.53|533.58|529.58|533.52|529.52|17
1614752960000|2021-03-03 06:29:20|533.52|529.52|533.4|529.4|533.52|529.52|533.39|529.39|20
1614752970000|2021-03-03 06:29:30|533.44|529.44|533.41|529.41|533.44|529.44|533.4|529.4|15
1614752980000|2021-03-03 06:29:40|533.39|529.39|533.61|529.61|533.62|529.62|533.35|529.35|24
1614752990000|2021-03-03 06:29:50|533.66|529.66|533.67|529.67|533.67|529.67|533.62|529.62|13
1614753000000|2021-03-03 06:30:00|533.63|529.63|534.15|530.15|534.25|530.25|533.63|529.63|27
1614753010000|2021-03-03 06:30:10|534.26|530.26|534.98|530.98|534.98|530.98|534.26|530.26|22
1614753020000|2021-03-03 06:30:20|534.97|530.97|535.17|531.17|535.21|531.21|534.96|530.96|21
1614753030000|2021-03-03 06:30:30|535.16|531.16|535|531|535.18|531.18|534.92|530.92|19
1614753040000|2021-03-03 06:30:40|535.06|531.06|534.99|530.99|535.22|531.22|534.94|530.94|31
1614753050000|2021-03-03 06:30:50|535.05|531.05|535.32|531.32|535.36|531.36|535.03|531.03|29
1614753060000|2021-03-03 06:31:00|535.34|531.34|535.25|531.25|535.44|531.44|535.17|531.17|27
1614753070000|2021-03-03 06:31:10|535.22|531.22|535.17|531.17|535.25|531.25|535.15|531.15|12
1614753080000|2021-03-03 06:31:20|535.12|531.12|534.9|530.9|535.12|531.12|534.78|530.78|21
1614753090000|2021-03-03 06:31:30|534.77|530.77|534.74|530.74|534.95|530.95|534.74|530.74|27
1614753100000|2021-03-03 06:31:40|534.77|530.77|534.81|530.81|534.83|530.83|534.72|530.72|27
1614753110000|2021-03-03 06:31:50|534.83|530.83|534.74|530.74|535.01|531.01|534.74|530.74|25
1614753120000|2021-03-03 06:32:00|534.79|530.79|535.07|531.07|535.1|531.1|534.76|530.76|30
1614753130000|2021-03-03 06:32:10|535.08|531.08|535.16|531.16|535.21|531.21|535.06|531.06|22
1614753140000|2021-03-03 06:32:20|535.17|531.17|535.11|531.11|535.22|531.22|535.09|531.09|15
1614753150000|2021-03-03 06:32:30|535.09|531.09|535.21|531.21|535.27|531.27|535.09|531.09|18
1614753160000|2021-03-03 06:32:40|535.2|531.2|535.37|531.37|535.4|531.4|535.2|531.2|16
1614753170000|2021-03-03 06:32:50|535.39|531.39|535.42|531.42|535.49|531.49|535.34|531.34|33
1614753180000|2021-03-03 06:33:00|535.45|531.45|535.25|531.25|535.48|531.48|535.21|531.21|20
1614753190000|2021-03-03 06:33:10|535.23|531.23|535.36|531.36|535.36|531.36|535.19|531.19|26
1614753200000|2021-03-03 06:33:20|535.34|531.34|535.16|531.16|535.35|531.35|535.16|531.16|16
1614753210000|2021-03-03 06:33:30|535.18|531.18|535.09|531.09|535.21|531.21|535.07|531.07|18
1614753220000|2021-03-03 06:33:40|535.08|531.08|535.07|531.07|535.11|531.11|535.03|531.03|20
1614753230000|2021-03-03 06:33:50|535.06|531.06|535.07|531.07|535.08|531.08|535.05|531.05|22
1614753240000|2021-03-03 06:34:00|535.05|531.05|534.95|530.95|535.06|531.06|534.89|530.89|9
1614753250000|2021-03-03 06:34:10|534.93|530.93|535.38|531.38|535.4|531.4|534.93|530.93|32
1614753260000|2021-03-03 06:34:20|535.33|531.33|535.38|531.38|535.45|531.45|535.33|531.33|23
1614753270000|2021-03-03 06:34:30|535.4|531.4|535.25|531.25|535.48|531.48|535.25|531.25|21
1614753280000|2021-03-03 06:34:40|535.24|531.24|535.35|531.35|535.35|531.35|535.11|531.11|28
1614753290000|2021-03-03 06:34:50|535.33|531.33|535.49|531.49|535.57|531.57|535.32|531.32|17
1614753300000|2021-03-03 06:35:00|535.51|531.51|535.54|531.54|535.55|531.55|535.51|531.51|8
1614753310000|2021-03-03 06:35:10|535.61|531.61|535.66|531.66|535.76|531.76|535.61|531.61|20
1614753320000|2021-03-03 06:35:20|535.71|531.71|535.7|531.7|535.77|531.77|535.53|531.53|21
1614753330000|2021-03-03 06:35:30|535.72|531.72|535.8|531.8|535.8|531.8|535.7|531.7|19
1614753340000|2021-03-03 06:35:40|535.77|531.77|535.91|531.91|535.92|531.92|535.77|531.77|24
1614753350000|2021-03-03 06:35:50|535.89|531.89|535.76|531.76|535.89|531.89|535.72|531.72|23
1614753360000|2021-03-03 06:36:00|535.77|531.77|535.79|531.79|535.79|531.79|535.69|531.69|26
1614753370000|2021-03-03 06:36:10|535.8|531.8|535.8|531.8|535.84|531.84|535.73|531.73|25
1614753380000|2021-03-03 06:36:20|535.79|531.79|535.79|531.79|535.83|531.83|535.71|531.71|24
1614753390000|2021-03-03 06:36:30|535.8|531.8|535.83|531.83|535.86|531.86|535.8|531.8|16
1614753400000|2021-03-03 06:36:40|535.81|531.81|536.3|532.3|536.3|532.3|535.79|531.79|22
1614753410000|2021-03-03 06:36:50|536.31|532.31|536.29|532.29|536.32|532.32|536.25|532.25|16
1614753420000|2021-03-03 06:37:00|536.31|532.31|536.09|532.09|536.31|532.31|536.06|532.06|29
1614753430000|2021-03-03 06:37:10|536.08|532.08|536.23|532.23|536.24|532.24|536.03|532.03|31
1614753440000|2021-03-03 06:37:20|536.21|532.21|536.23|532.23|536.24|532.24|536.14|532.14|23
1614753450000|2021-03-03 06:37:30|536.18|532.18|536.11|532.11|536.18|532.18|535.98|531.98|31
1614753460000|2021-03-03 06:37:40|536.12|532.12|536.21|532.21|536.3|532.3|536.1|532.1|28
1614753470000|2021-03-03 06:37:50|536.24|532.24|536.03|532.03|536.24|532.24|535.98|531.98|23
1614753480000|2021-03-03 06:38:00|536.04|532.04|536.21|532.21|536.23|532.23|535.98|531.98|28
1614753490000|2021-03-03 06:38:10|536.17|532.17|536.19|532.19|536.25|532.25|536.11|532.11|31
1614753500000|2021-03-03 06:38:20|536.2|532.2|535.91|531.91|536.2|532.2|535.91|531.91|26
1614753510000|2021-03-03 06:38:30|535.9|531.9|535.68|531.68|535.9|531.9|535.49|531.49|26
1614753520000|2021-03-03 06:38:40|535.7|531.7|535.53|531.53|535.7|531.7|535.36|531.36|30
1614753530000|2021-03-03 06:38:50|535.58|531.58|535.24|531.24|535.6|531.6|535.21|531.21|36
1614753540000|2021-03-03 06:39:00|535.21|531.21|534.68|530.68|535.21|531.21|534.67|530.67|22
1614753550000|2021-03-03 06:39:10|534.67|530.67|534.35|530.35|534.67|530.67|534.19|530.19|26
1614753560000|2021-03-03 06:39:20|534.34|530.34|534.11|530.11|534.35|530.35|534.07|530.07|26
1614753570000|2021-03-03 06:39:30|534.08|530.08|533.78|529.78|534.1|530.1|533.65|529.65|30
1614753580000|2021-03-03 06:39:40|533.82|529.82|533.97|529.97|534.13|530.13|533.77|529.77|29
1614753590000|2021-03-03 06:39:50|533.96|529.96|533.89|529.89|533.97|529.97|533.75|529.75|23
1614753600000|2021-03-03 06:40:00|534|530|534.07|530.07|534.21|530.21|533.83|529.83|30
1614753610000|2021-03-03 06:40:10|534.14|530.14|534.66|530.66|534.66|530.66|534.08|530.08|26
1614753620000|2021-03-03 06:40:20|534.69|530.69|534.63|530.63|534.73|530.73|534.33|530.33|38
1614753630000|2021-03-03 06:40:30|534.38|530.38|533.92|529.92|534.62|530.62|533.89|529.89|33
1614753640000|2021-03-03 06:40:40|533.93|529.93|533.76|529.76|534.05|530.05|533.76|529.76|30
1614753650000|2021-03-03 06:40:50|533.79|529.79|534.02|530.02|534.02|530.02|533.66|529.66|28
1614753660000|2021-03-03 06:41:00|534.01|530.01|534.17|530.17|534.21|530.21|533.67|529.67|36
1614753670000|2021-03-03 06:41:10|534.18|530.18|534.37|530.37|534.48|530.48|534.12|530.12|33
1614753680000|2021-03-03 06:41:20|534.38|530.38|534.92|530.92|534.92|530.92|534.1|530.1|35
1614753690000|2021-03-03 06:41:30|534.79|530.79|534.42|530.42|534.81|530.81|534.33|530.33|35
1614753700000|2021-03-03 06:41:40|534.39|530.39|534.8|530.8|534.82|530.82|534.39|530.39|31
1614753710000|2021-03-03 06:41:50|534.78|530.78|534.9|530.9|535|531|534.75|530.75|29
1614753720000|2021-03-03 06:42:00|534.91|530.91|535.03|531.03|535.04|531.04|534.9|530.9|13
1614753730000|2021-03-03 06:42:10|534.97|530.97|534.85|530.85|535|531|534.73|530.73|23
1614753740000|2021-03-03 06:42:20|534.87|530.87|535.08|531.08|535.08|531.08|534.86|530.86|21
1614753750000|2021-03-03 06:42:30|535.02|531.02|535.23|531.23|535.25|531.25|535.02|531.02|24
1614753760000|2021-03-03 06:42:40|535.19|531.19|535.21|531.21|535.24|531.24|535.12|531.12|27
1614753770000|2021-03-03 06:42:50|535.23|531.23|535.69|531.69|535.8|531.8|535.19|531.19|24
1614753780000|2021-03-03 06:43:00|535.67|531.67|535.91|531.91|535.95|531.95|535.67|531.67|31
1614753790000|2021-03-03 06:43:10|536.01|532.01|535.77|531.77|536.03|532.03|535.63|531.63|27
1614753800000|2021-03-03 06:43:20|535.85|531.85|535.68|531.68|535.87|531.87|535.42|531.42|28
1614753810000|2021-03-03 06:43:30|535.73|531.73|535.62|531.62|535.78|531.78|535.55|531.55|32
1614753820000|2021-03-03 06:43:40|535.61|531.61|535.83|531.83|535.84|531.84|535.61|531.61|29
1614753830000|2021-03-03 06:43:50|535.85|531.85|535.81|531.81|536.03|532.03|535.76|531.76|24
1614753840000|2021-03-03 06:44:00|535.77|531.77|535.77|531.77|535.87|531.87|535.55|531.55|27
1614753850000|2021-03-03 06:44:10|535.78|531.78|535.81|531.81|535.81|531.81|535.78|531.78|13
1614753860000|2021-03-03 06:44:20|535.8|531.8|535.61|531.61|535.81|531.81|535.56|531.56|17
1614753870000|2021-03-03 06:44:30|535.62|531.62|535.92|531.92|535.92|531.92|535.62|531.62|21
1614753880000|2021-03-03 06:44:40|535.89|531.89|535.92|531.92|535.92|531.92|535.87|531.87|13
1614753890000|2021-03-03 06:44:50|535.89|531.89|536.12|532.12|536.12|532.12|535.87|531.87|30
1614753900000|2021-03-03 06:45:00|536.1|532.1|536.39|532.39|536.4|532.4|536.06|532.06|31
1614753910000|2021-03-03 06:45:10|536.42|532.42|536.69|532.69|536.72|532.72|536.36|532.36|26
1614753920000|2021-03-03 06:45:20|536.65|532.65|537.05|533.05|537.05|533.05|536.65|532.65|21
1614753930000|2021-03-03 06:45:30|537.06|533.06|537.38|533.38|537.41|533.41|537.06|533.06|16
1614753940000|2021-03-03 06:45:40|537.37|533.37|537.41|533.41|537.53|533.53|537.29|533.29|28
1614753950000|2021-03-03 06:45:50|537.43|533.43|537.43|533.43|537.5|533.5|537.3|533.3|22
1614753960000|2021-03-03 06:46:00|537.44|533.44|537.27|533.27|537.44|533.44|537.19|533.19|25
1614753970000|2021-03-03 06:46:10|537.33|533.33|537.14|533.14|537.4|533.4|537.14|533.14|31
1614753980000|2021-03-03 06:46:20|537.21|533.21|537.11|533.11|537.21|533.21|537.01|533.01|27
1614753990000|2021-03-03 06:46:30|537.1|533.1|536.98|532.98|537.13|533.13|536.89|532.89|27
1614754000000|2021-03-03 06:46:40|536.95|532.95|536.62|532.62|537.02|533.02|536.6|532.6|21
1614754010000|2021-03-03 06:46:50|536.6|532.6|536.65|532.65|536.65|532.65|536.42|532.42|35
1614754020000|2021-03-03 06:47:00|536.79|532.79|537|533|537.15|533.15|536.78|532.78|34
1614754030000|2021-03-03 06:47:10|536.97|532.97|536.58|532.58|536.98|532.98|536.53|532.53|36
1614754040000|2021-03-03 06:47:20|536.53|532.53|536.23|532.23|536.53|532.53|536.2|532.2|31
1614754050000|2021-03-03 06:47:30|536.24|532.24|536.04|532.04|536.26|532.26|536.04|532.04|26
1614754060000|2021-03-03 06:47:40|536.02|532.02|536.06|532.06|536.13|532.13|536.02|532.02|32
1614754070000|2021-03-03 06:47:50|536.07|532.07|535.93|531.93|536.09|532.09|535.83|531.83|28
1614754080000|2021-03-03 06:48:00|535.96|531.96|536.03|532.03|536.05|532.05|535.84|531.84|27
1614754090000|2021-03-03 06:48:10|536.05|532.05|536.2|532.2|536.24|532.24|536.03|532.03|24
1614754100000|2021-03-03 06:48:20|536.15|532.15|535.94|531.94|536.22|532.22|535.89|531.89|26
1614754110000|2021-03-03 06:48:30|535.99|531.99|535.95|531.95|535.99|531.99|535.79|531.79|26
1614754120000|2021-03-03 06:48:40|535.92|531.92|535.66|531.66|535.92|531.92|535.66|531.66|21
1614754130000|2021-03-03 06:48:50|535.65|531.65|535.56|531.56|535.68|531.68|535.55|531.55|16
1614754140000|2021-03-03 06:49:00|535.55|531.55|535.77|531.77|535.78|531.78|535.47|531.47|25
1614754150000|2021-03-03 06:49:10|535.79|531.79|535.42|531.42|535.79|531.79|535.42|531.42|27
1614754160000|2021-03-03 06:49:20|535.38|531.38|535.36|531.36|535.42|531.42|535.34|531.34|23
1614754170000|2021-03-03 06:49:30|535.34|531.34|535.27|531.27|535.36|531.36|535.07|531.07|32
1614754180000|2021-03-03 06:49:40|535.24|531.24|535.25|531.25|535.26|531.26|535.14|531.14|36
1614754190000|2021-03-03 06:49:50|535.26|531.26|535.15|531.15|535.31|531.31|534.94|530.94|32
1614754200000|2021-03-03 06:50:00|535.07|531.07|535.48|531.48|535.48|531.48|535.02|531.02|27
1614754210000|2021-03-03 06:50:10|535.54|531.54|535.61|531.61|535.66|531.66|535.32|531.32|32
1614754220000|2021-03-03 06:50:20|535.67|531.67|535.77|531.77|535.83|531.83|535.58|531.58|29
1614754230000|2021-03-03 06:50:30|535.79|531.79|535.46|531.46|535.79|531.79|535.43|531.43|23
1614754240000|2021-03-03 06:50:40|535.43|531.43|535.44|531.44|535.48|531.48|535.38|531.38|14
1614754250000|2021-03-03 06:50:50|535.45|531.45|535.27|531.27|535.45|531.45|535.24|531.24|19
1614754260000|2021-03-03 06:51:00|535.26|531.26|535.36|531.36|535.4|531.4|535.21|531.21|21
1614754270000|2021-03-03 06:51:10|535.39|531.39|535.28|531.28|535.42|531.42|535.2|531.2|24
1614754280000|2021-03-03 06:51:20|535.3|531.3|535.44|531.44|535.52|531.52|535.3|531.3|26
1614754290000|2021-03-03 06:51:30|535.43|531.43|535.65|531.65|535.66|531.66|535.4|531.4|16
1614754300000|2021-03-03 06:51:40|535.62|531.62|535.7|531.7|535.74|531.74|535.44|531.44|28
1614754310000|2021-03-03 06:51:50|535.71|531.71|535.64|531.64|535.82|531.82|535.64|531.64|24
1614754320000|2021-03-03 06:52:00|535.65|531.65|535.67|531.67|535.67|531.67|535.58|531.58|18
1614754330000|2021-03-03 06:52:10|535.64|531.64|535.36|531.36|535.64|531.64|535.26|531.26|24
1614754340000|2021-03-03 06:52:20|535.37|531.37|535.24|531.24|535.44|531.44|535.24|531.24|28
1614754350000|2021-03-03 06:52:30|535.27|531.27|535.22|531.22|535.27|531.27|535.18|531.18|23
1614754360000|2021-03-03 06:52:40|535.23|531.23|535.04|531.04|535.23|531.23|535.02|531.02|23
1614754370000|2021-03-03 06:52:50|534.85|530.85|535.05|531.05|535.05|531.05|534.84|530.84|24
1614754380000|2021-03-03 06:53:00|535.03|531.03|535.15|531.15|535.26|531.26|535.03|531.03|23
1614754390000|2021-03-03 06:53:10|535.13|531.13|535.04|531.04|535.15|531.15|535.01|531.01|27
1614754400000|2021-03-03 06:53:20|535.03|531.03|534.96|530.96|535.07|531.07|534.96|530.96|26
1614754410000|2021-03-03 06:53:30|535.07|531.07|534.99|530.99|535.13|531.13|534.98|530.98|32
1614754420000|2021-03-03 06:53:40|535.02|531.02|534.92|530.92|535.02|531.02|534.92|530.92|17
1614754430000|2021-03-03 06:53:50|534.94|530.94|534.95|530.95|534.97|530.97|534.86|530.86|26
1614754440000|2021-03-03 06:54:00|534.98|530.98|535|531|535.07|531.07|534.92|530.92|20
1614754450000|2021-03-03 06:54:10|534.98|530.98|534.98|530.98|535.15|531.15|534.98|530.98|31
1614754460000|2021-03-03 06:54:20|534.97|530.97|534.87|530.87|534.99|530.99|534.87|530.87|24
1614754470000|2021-03-03 06:54:30|534.89|530.89|534.72|530.72|534.89|530.89|534.63|530.63|21
1614754480000|2021-03-03 06:54:40|534.7|530.7|534.87|530.87|534.89|530.89|534.69|530.69|21
1614754490000|2021-03-03 06:54:50|534.88|530.88|534.91|530.91|534.97|530.97|534.88|530.88|25
1614754500000|2021-03-03 06:55:00|534.9|530.9|534.95|530.95|535.07|531.07|534.87|530.87|33
1614754510000|2021-03-03 06:55:10|534.96|530.96|534.93|530.93|534.98|530.98|534.89|530.89|19
1614754520000|2021-03-03 06:55:20|534.9|530.9|534.95|530.95|534.97|530.97|534.89|530.89|26
1614754530000|2021-03-03 06:55:30|534.94|530.94|534.94|530.94|534.95|530.95|534.89|530.89|17
1614754540000|2021-03-03 06:55:40|534.95|530.95|534.93|530.93|534.98|530.98|534.87|530.87|17
1614754550000|2021-03-03 06:55:50|534.94|530.94|535.04|531.04|535.11|531.11|534.9|530.9|32
1614754560000|2021-03-03 06:56:00|535.03|531.03|535.03|531.03|535.13|531.13|534.92|530.92|38
1614754570000|2021-03-03 06:56:10|535.07|531.07|535.05|531.05|535.07|531.07|534.89|530.89|24
1614754580000|2021-03-03 06:56:20|535.06|531.06|535.13|531.13|535.18|531.18|535.05|531.05|21
1614754590000|2021-03-03 06:56:30|535.12|531.12|535.16|531.16|535.19|531.19|535.11|531.11|25
1614754600000|2021-03-03 06:56:40|535.17|531.17|535.22|531.22|535.26|531.26|535.11|531.11|28
1614754610000|2021-03-03 06:56:50|535.19|531.19|535.1|531.1|535.19|531.19|535.05|531.05|29
1614754620000|2021-03-03 06:57:00|535.09|531.09|535.01|531.01|535.09|531.09|534.96|530.96|27
1614754630000|2021-03-03 06:57:10|535|531|535.14|531.14|535.24|531.24|534.99|530.99|28
1614754640000|2021-03-03 06:57:20|535.18|531.18|535.16|531.16|535.19|531.19|535.1|531.1|26
1614754650000|2021-03-03 06:57:30|535.13|531.13|535.08|531.08|535.22|531.22|535.04|531.04|32
1614754660000|2021-03-03 06:57:40|535.1|531.1|535.11|531.11|535.18|531.18|535.07|531.07|23
1614754670000|2021-03-03 06:57:50|535.1|531.1|534.97|530.97|535.14|531.14|534.97|530.97|26
1614754680000|2021-03-03 06:58:00|534.96|530.96|534.74|530.74|534.96|530.96|534.72|530.72|26
1614754690000|2021-03-03 06:58:10|534.7|530.7|534.49|530.49|534.7|530.7|534.44|530.44|26
1614754700000|2021-03-03 06:58:20|534.47|530.47|534.35|530.35|534.47|530.47|534.33|530.33|16
1614754710000|2021-03-03 06:58:30|534.36|530.36|533.96|529.96|534.51|530.51|533.96|529.96|27
1614754720000|2021-03-03 06:58:40|533.87|529.87|533.3|529.3|533.99|529.99|533.3|529.3|23
1614754730000|2021-03-03 06:58:50|533.26|529.26|533.5|529.5|533.5|529.5|533.11|529.11|30
1614754740000|2021-03-03 06:59:00|533.51|529.51|533.77|529.77|533.77|529.77|533.42|529.42|33
1614754750000|2021-03-03 06:59:10|533.78|529.78|533.96|529.96|534.16|530.16|533.75|529.75|25
1614754760000|2021-03-03 06:59:20|533.99|529.99|534.21|530.21|534.21|530.21|533.9|529.9|32
1614754770000|2021-03-03 06:59:30|534.2|530.2|534.33|530.33|534.33|530.33|534.15|530.15|32
1614754780000|2021-03-03 06:59:40|534.36|530.36|534.29|530.29|534.63|530.63|534.27|530.27|28
1614754790000|2021-03-03 06:59:50|534.3|530.3|534.57|530.57|534.64|530.64|534.14|530.14|32
1614754800000|2021-03-03 07:00:00|534.61|530.61|535.15|531.15|535.16|531.16|534.58|530.58|24
1614754810000|2021-03-03 07:00:10|535.22|531.22|535.32|531.32|535.41|531.41|535.01|531.01|32
1614754820000|2021-03-03 07:00:20|535.33|531.33|535.31|531.31|535.4|531.4|535.25|531.25|19
1614754830000|2021-03-03 07:00:30|535.27|531.27|535.26|531.26|535.39|531.39|535.19|531.19|27
1614754840000|2021-03-03 07:00:40|535.25|531.25|535.14|531.14|535.34|531.34|535.13|531.13|32
1614754850000|2021-03-03 07:00:50|535.13|531.13|535|531|535.14|531.14|534.86|530.86|28
1614754860000|2021-03-03 07:01:00|535.03|531.03|534.9|530.9|535.08|531.08|534.88|530.88|23
1614754870000|2021-03-03 07:01:10|534.89|530.89|534.84|530.84|534.94|530.94|534.84|530.84|19
1614754880000|2021-03-03 07:01:20|534.96|530.96|534.91|530.91|534.96|530.96|534.86|530.86|22
1614754890000|2021-03-03 07:01:30|534.85|530.85|534.49|530.49|534.86|530.86|534.42|530.42|23
1614754900000|2021-03-03 07:01:40|534.48|530.48|534.65|530.65|534.72|530.72|534.46|530.46|28
1614754910000|2021-03-03 07:01:50|534.64|530.64|534.77|530.77|534.85|530.85|534.61|530.61|30
1614754920000|2021-03-03 07:02:00|534.78|530.78|534.65|530.65|534.8|530.8|534.64|530.64|14
1614754930000|2021-03-03 07:02:10|534.67|530.67|534.81|530.81|534.81|530.81|534.66|530.66|26
1614754940000|2021-03-03 07:02:20|534.77|530.77|534.61|530.61|534.88|530.88|534.61|530.61|31
1614754950000|2021-03-03 07:02:30|534.63|530.63|535.05|531.05|535.27|531.27|534.62|530.62|29
1614754960000|2021-03-03 07:02:40|535|531|535.3|531.3|535.3|531.3|535|531|25
1614754970000|2021-03-03 07:02:50|535.29|531.29|535.29|531.29|535.37|531.37|535.26|531.26|24
1614754980000|2021-03-03 07:03:00|535.28|531.28|535.78|531.78|535.78|531.78|535.28|531.28|30
1614754990000|2021-03-03 07:03:10|535.84|531.84|535.93|531.93|535.94|531.94|535.84|531.84|24
1614755000000|2021-03-03 07:03:20|535.97|531.97|535.95|531.95|536|532|535.87|531.87|17
1614755010000|2021-03-03 07:03:30|535.93|531.93|536.04|532.04|536.08|532.08|535.93|531.93|22
1614755020000|2021-03-03 07:03:40|536.05|532.05|535.85|531.85|536.05|532.05|535.79|531.79|23
1614755030000|2021-03-03 07:03:50|535.84|531.84|535.89|531.89|536|532|535.8|531.8|28
1614755040000|2021-03-03 07:04:00|535.91|531.91|535.92|531.92|535.95|531.95|535.84|531.84|28
1614755050000|2021-03-03 07:04:10|535.93|531.93|535.72|531.72|535.94|531.94|535.69|531.69|25
1614755060000|2021-03-03 07:04:20|535.71|531.71|535.44|531.44|535.74|531.74|535.43|531.43|25
1614755070000|2021-03-03 07:04:30|535.4|531.4|535.49|531.49|535.58|531.58|535.3|531.3|29
1614755080000|2021-03-03 07:04:40|535.48|531.48|535.54|531.54|535.54|531.54|535.36|531.36|23
1614755090000|2021-03-03 07:04:50|535.5|531.5|535.47|531.47|535.59|531.59|535.42|531.42|30
1614755100000|2021-03-03 07:05:00|535.46|531.46|535.54|531.54|535.6|531.6|535.38|531.38|32
1614755110000|2021-03-03 07:05:10|535.55|531.55|535.34|531.34|535.55|531.55|535.34|531.34|28
1614755120000|2021-03-03 07:05:20|535.33|531.33|535.1|531.1|535.35|531.35|535.1|531.1|16
1614755130000|2021-03-03 07:05:30|535.11|531.11|535.06|531.06|535.15|531.15|535.06|531.06|19
1614755140000|2021-03-03 07:05:40|535.07|531.07|534.9|530.9|535.08|531.08|534.89|530.89|29
1614755150000|2021-03-03 07:05:50|534.89|530.89|534.84|530.84|534.9|530.9|534.81|530.81|18
1614755160000|2021-03-03 07:06:00|534.86|530.86|535.23|531.23|535.23|531.23|534.86|530.86|22
1614755170000|2021-03-03 07:06:10|535.32|531.32|535.53|531.53|535.56|531.56|535.24|531.24|25
1614755180000|2021-03-03 07:06:20|535.56|531.56|535.4|531.4|535.56|531.56|535.16|531.16|28
1614755190000|2021-03-03 07:06:30|535.44|531.44|535.43|531.43|535.48|531.48|535.28|531.28|26
1614755200000|2021-03-03 07:06:40|535.41|531.41|535.52|531.52|535.56|531.56|535.35|531.35|25
1614755210000|2021-03-03 07:06:50|535.53|531.53|535.82|531.82|535.82|531.82|535.52|531.52|28
1614755220000|2021-03-03 07:07:00|535.81|531.81|536.2|532.2|536.25|532.25|535.81|531.81|30
1614755230000|2021-03-03 07:07:10|536.19|532.19|536.35|532.35|536.43|532.43|536.15|532.15|28
1614755240000|2021-03-03 07:07:20|536.37|532.37|535.99|531.99|536.37|532.37|535.98|531.98|19
1614755250000|2021-03-03 07:07:30|536.01|532.01|535.99|531.99|536.12|532.12|535.99|531.99|23
1614755260000|2021-03-03 07:07:40|535.97|531.97|536.06|532.06|536.06|532.06|535.81|531.81|29
1614755270000|2021-03-03 07:07:50|536.01|532.01|535.9|531.9|536.02|532.02|535.88|531.88|28
1614755280000|2021-03-03 07:08:00|535.89|531.89|535.99|531.99|536.05|532.05|535.83|531.83|31
1614755290000|2021-03-03 07:08:10|535.86|531.86|535.31|531.31|535.86|531.86|535.3|531.3|28
1614755300000|2021-03-03 07:08:20|535.32|531.32|535.19|531.19|535.32|531.32|534.98|530.98|33
1614755310000|2021-03-03 07:08:30|535.2|531.2|535.13|531.13|535.21|531.21|535.13|531.13|13
1614755320000|2021-03-03 07:08:40|535.23|531.23|535.05|531.05|535.23|531.23|534.95|530.95|23
1614755330000|2021-03-03 07:08:50|535.03|531.03|535|531|535.05|531.05|534.94|530.94|16
1614755340000|2021-03-03 07:09:00|535.02|531.02|535.09|531.09|535.21|531.21|535.02|531.02|31
1614755350000|2021-03-03 07:09:10|535.12|531.12|534.93|530.93|535.13|531.13|534.76|530.76|21
1614755360000|2021-03-03 07:09:20|534.94|530.94|535.24|531.24|535.25|531.25|534.85|530.85|26
1614755370000|2021-03-03 07:09:30|535.25|531.25|535.29|531.29|535.3|531.3|535.21|531.21|15
1614755380000|2021-03-03 07:09:40|535.28|531.28|535.36|531.36|535.44|531.44|535.24|531.24|25
1614755390000|2021-03-03 07:09:50|535.39|531.39|535.42|531.42|535.46|531.46|535.34|531.34|24
1614755400000|2021-03-03 07:10:00|535.47|531.47|535.52|531.52|535.63|531.63|535.39|531.39|25
1614755410000|2021-03-03 07:10:10|535.45|531.45|535.79|531.79|535.79|531.79|535.44|531.44|18
1614755420000|2021-03-03 07:10:20|535.76|531.76|535.31|531.31|535.78|531.78|535.3|531.3|19
1614755430000|2021-03-03 07:10:30|535.3|531.3|535.41|531.41|535.43|531.43|535.27|531.27|20
1614755440000|2021-03-03 07:10:40|535.42|531.42|536.02|532.02|536.02|532.02|535.41|531.41|25
1614755450000|2021-03-03 07:10:50|536.05|532.05|536.1|532.1|536.1|532.1|536.04|532.04|17
1614755460000|2021-03-03 07:11:00|536.09|532.09|535.86|531.86|536.09|532.09|535.82|531.82|30
1614755470000|2021-03-03 07:11:10|535.87|531.87|535.92|531.92|535.92|531.92|535.86|531.86|15
1614755480000|2021-03-03 07:11:20|535.88|531.88|535.85|531.85|535.92|531.92|535.82|531.82|16
1614755490000|2021-03-03 07:11:30|535.88|531.88|535.78|531.78|535.88|531.88|535.72|531.72|26
1614755500000|2021-03-03 07:11:40|535.74|531.74|535.8|531.8|535.86|531.86|535.71|531.71|27
1614755510000|2021-03-03 07:11:50|535.81|531.81|535.59|531.59|535.81|531.81|535.47|531.47|24
1614755520000|2021-03-03 07:12:00|535.57|531.57|535.6|531.6|535.6|531.6|535.49|531.49|27
1614755530000|2021-03-03 07:12:10|535.61|531.61|535.57|531.57|535.64|531.64|535.52|531.52|25
1614755540000|2021-03-03 07:12:20|535.56|531.56|535.32|531.32|535.63|531.63|535.32|531.32|23
1614755550000|2021-03-03 07:12:30|535.3|531.3|535.16|531.16|535.34|531.34|535.1|531.1|20
1614755560000|2021-03-03 07:12:40|535.17|531.17|535.1|531.1|535.2|531.2|535.1|531.1|14
1614755570000|2021-03-03 07:12:50|535.16|531.16|535.17|531.17|535.19|531.19|534.92|530.92|28
1614755580000|2021-03-03 07:13:00|535.12|531.12|535.39|531.39|535.39|531.39|535.12|531.12|24
1614755590000|2021-03-03 07:13:10|535.38|531.38|535.42|531.42|535.44|531.44|535.36|531.36|19
1614755600000|2021-03-03 07:13:20|535.43|531.43|535.16|531.16|535.43|531.43|534.98|530.98|26
1614755610000|2021-03-03 07:13:30|535.15|531.15|535.11|531.11|535.17|531.17|535.11|531.11|14
1614755620000|2021-03-03 07:13:40|535.13|531.13|535.1|531.1|535.13|531.13|534.98|530.98|23
1614755630000|2021-03-03 07:13:50|535.11|531.11|534.85|530.85|535.11|531.11|534.72|530.72|26
1614755640000|2021-03-03 07:14:00|534.77|530.77|534.77|530.77|534.81|530.81|534.67|530.67|31
1614755650000|2021-03-03 07:14:10|534.78|530.78|534.77|530.77|534.8|530.8|534.75|530.75|24
1614755660000|2021-03-03 07:14:20|534.74|530.74|534.78|530.78|534.82|530.82|534.71|530.71|25
1614755670000|2021-03-03 07:14:30|534.77|530.77|534.52|530.52|534.8|530.8|534.36|530.36|31
1614755680000|2021-03-03 07:14:40|534.43|530.43|534.47|530.47|534.62|530.62|534.41|530.41|29
1614755690000|2021-03-03 07:14:50|534.46|530.46|534.21|530.21|534.54|530.54|534.21|530.21|23
1614755700000|2021-03-03 07:15:00|534.22|530.22|534.73|530.73|534.73|530.73|534.22|530.22|35
1614755710000|2021-03-03 07:15:10|534.74|530.74|534.87|530.87|534.91|530.91|534.74|530.74|29
1614755720000|2021-03-03 07:15:20|534.85|530.85|534.91|530.91|534.91|530.91|534.81|530.81|23
1614755730000|2021-03-03 07:15:30|534.93|530.93|535.19|531.19|535.22|531.22|534.87|530.87|32
1614755740000|2021-03-03 07:15:40|535.22|531.22|535.23|531.23|535.23|531.23|535.05|531.05|15
1614755750000|2021-03-03 07:15:50|535.25|531.25|535.4|531.4|535.43|531.43|535.18|531.18|18
1614755760000|2021-03-03 07:16:00|535.37|531.37|535.71|531.71|535.72|531.72|535.37|531.37|16
1614755770000|2021-03-03 07:16:10|535.67|531.67|535.74|531.74|535.74|531.74|535.65|531.65|13
1614755780000|2021-03-03 07:16:20|535.72|531.72|535.47|531.47|535.72|531.72|535.45|531.45|18
1614755790000|2021-03-03 07:16:30|535.45|531.45|535.35|531.35|535.45|531.45|535.32|531.32|18
1614755800000|2021-03-03 07:16:40|535.45|531.45|535.35|531.35|535.5|531.5|535.32|531.32|27
1614755810000|2021-03-03 07:16:50|535.36|531.36|535.56|531.56|535.56|531.56|535.32|531.32|26
1614755820000|2021-03-03 07:17:00|535.68|531.68|535.74|531.74|535.74|531.74|535.61|531.61|14
1614755830000|2021-03-03 07:17:10|535.75|531.75|535.87|531.87|535.92|531.92|535.73|531.73|20
1614755840000|2021-03-03 07:17:20|535.89|531.89|536.09|532.09|536.18|532.18|535.88|531.88|24
1614755850000|2021-03-03 07:17:30|536.1|532.1|536.2|532.2|536.24|532.24|536.05|532.05|25
1614755860000|2021-03-03 07:17:40|536.35|532.35|536.74|532.74|536.84|532.84|536.34|532.34|31
1614755870000|2021-03-03 07:17:50|536.83|532.83|536.9|532.9|536.96|532.96|536.79|532.79|20
1614755880000|2021-03-03 07:18:00|536.91|532.91|537.15|533.15|537.15|533.15|536.87|532.87|27
1614755890000|2021-03-03 07:18:10|537.09|533.09|537.51|533.51|537.58|533.58|537.09|533.09|23
1614755900000|2021-03-03 07:18:20|537.49|533.49|537.2|533.2|537.5|533.5|537.2|533.2|30
1614755910000|2021-03-03 07:18:30|537.25|533.25|537.06|533.06|537.3|533.3|537.02|533.02|20
1614755920000|2021-03-03 07:18:40|537.04|533.04|537.23|533.23|537.23|533.23|537|533|23
1614755930000|2021-03-03 07:18:50|537.15|533.15|536.81|532.81|537.22|533.22|536.81|532.81|26
1614755940000|2021-03-03 07:19:00|536.77|532.77|536.77|532.77|536.84|532.84|536.69|532.69|30
1614755950000|2021-03-03 07:19:10|536.78|532.78|536.97|532.97|536.97|532.97|536.75|532.75|19
1614755960000|2021-03-03 07:19:20|536.98|532.98|536.82|532.82|537.08|533.08|536.82|532.82|28
1614755970000|2021-03-03 07:19:30|536.81|532.81|537.11|533.11|537.11|533.11|536.81|532.81|29
1614755980000|2021-03-03 07:19:40|537.1|533.1|537.03|533.03|537.16|533.16|537|533|33
1614755990000|2021-03-03 07:19:50|537.02|533.02|537.15|533.15|537.2|533.2|537.02|533.02|30
1614756000000|2021-03-03 07:20:00|537.16|533.16|537.3|533.3|537.3|533.3|537.06|533.06|31
1614756010000|2021-03-03 07:20:10|537.31|533.31|537.36|533.36|537.44|533.44|537.28|533.28|28
1614756020000|2021-03-03 07:20:20|537.4|533.4|537.86|533.86|537.86|533.86|537.4|533.4|27
1614756030000|2021-03-03 07:20:30|537.85|533.85|538.06|534.06|538.06|534.06|537.8|533.8|25
1614756040000|2021-03-03 07:20:40|538.07|534.07|538.19|534.19|538.19|534.19|538.07|534.07|15
1614756050000|2021-03-03 07:20:50|538.13|534.13|537.94|533.94|538.16|534.16|537.88|533.88|29
1614756060000|2021-03-03 07:21:00|537.93|533.93|538.03|534.03|538.07|534.07|537.87|533.87|26
1614756070000|2021-03-03 07:21:10|538.04|534.04|538.4|534.4|538.4|534.4|538.01|534.01|32
1614756080000|2021-03-03 07:21:20|538.39|534.39|538.53|534.53|538.53|534.53|538.34|534.34|20
1614756090000|2021-03-03 07:21:30|538.48|534.48|538.64|534.64|538.64|534.64|538.44|534.44|19
1614756100000|2021-03-03 07:21:40|538.65|534.65|539.03|535.03|539.03|535.03|538.65|534.65|19
1614756110000|2021-03-03 07:21:50|539.07|535.07|539.27|535.27|539.28|535.28|539.02|535.02|22
1614756120000|2021-03-03 07:22:00|539.26|535.26|539.4|535.4|539.45|535.45|539.26|535.26|23
1614756130000|2021-03-03 07:22:10|539.43|535.43|539.24|535.24|539.43|535.43|539.24|535.24|23
1614756140000|2021-03-03 07:22:20|539.2|535.2|539.36|535.36|539.39|535.39|539.2|535.2|18
1614756150000|2021-03-03 07:22:30|539.45|535.45|539.65|535.65|539.67|535.67|539.4|535.4|18
1614756160000|2021-03-03 07:22:40|539.61|535.61|539.26|535.26|539.67|535.67|539.24|535.24|18
1614756170000|2021-03-03 07:22:50|539.27|535.27|539.15|535.15|539.43|535.43|539.15|535.15|25
1614756180000|2021-03-03 07:23:00|539.14|535.14|538.76|534.76|539.14|535.14|538.75|534.75|26
1614756190000|2021-03-03 07:23:10|538.81|534.81|538.77|534.77|538.86|534.86|538.58|534.58|31
1614756200000|2021-03-03 07:23:20|538.76|534.76|538.58|534.58|538.78|534.78|538.56|534.56|28
1614756210000|2021-03-03 07:23:30|538.6|534.6|538.99|534.99|539.07|535.07|538.6|534.6|32
1614756220000|2021-03-03 07:23:40|539.12|535.12|539.58|535.58|539.61|535.61|539.09|535.09|26
1614756230000|2021-03-03 07:23:50|539.56|535.56|539.77|535.77|539.8|535.8|539.32|535.32|33
1614756240000|2021-03-03 07:24:00|539.76|535.76|540.22|536.22|540.22|536.22|539.74|535.74|29
1614756250000|2021-03-03 07:24:10|540.19|536.19|539.93|535.93|540.21|536.21|539.89|535.89|29
1614756260000|2021-03-03 07:24:20|539.92|535.92|539.31|535.31|539.92|535.92|539.29|535.29|31
1614756270000|2021-03-03 07:24:30|539.3|535.3|538.81|534.81|539.38|535.38|538.81|534.81|32
1614756280000|2021-03-03 07:24:40|538.82|534.82|538.83|534.83|538.89|534.89|538.8|534.8|26
1614756290000|2021-03-03 07:24:50|538.82|534.82|538.33|534.33|538.82|534.82|538.33|534.33|23
1614756300000|2021-03-03 07:25:00|538.35|534.35|538.11|534.11|538.4|534.4|538.07|534.07|36
1614756310000|2021-03-03 07:25:10|538.07|534.07|538.11|534.11|538.21|534.21|537.98|533.98|35
1614756320000|2021-03-03 07:25:20|538.07|534.07|537.74|533.74|538.13|534.13|537.67|533.67|33
1614756330000|2021-03-03 07:25:30|537.75|533.75|537.81|533.81|538|534|537.64|533.64|28
1614756340000|2021-03-03 07:25:40|537.76|533.76|537.91|533.91|537.95|533.95|537.7|533.7|33
1614756350000|2021-03-03 07:25:50|537.92|533.92|537.96|533.96|538.02|534.02|537.89|533.89|27
1614756360000|2021-03-03 07:26:00|537.95|533.95|538.29|534.29|538.3|534.3|537.95|533.95|28
1614756370000|2021-03-03 07:26:10|538.28|534.28|538.36|534.36|538.37|534.37|538.22|534.22|26
1614756380000|2021-03-03 07:26:20|538.34|534.34|538.01|534.01|538.38|534.38|538.01|534.01|27
1614756390000|2021-03-03 07:26:30|538.02|534.02|537.81|533.81|538.04|534.04|537.66|533.66|29
1614756400000|2021-03-03 07:26:40|537.88|533.88|537.89|533.89|537.98|533.98|537.74|533.74|27
1614756410000|2021-03-03 07:26:50|537.87|533.87|537.4|533.4|537.87|533.87|537.39|533.39|24
1614756420000|2021-03-03 07:27:00|537.37|533.37|537.33|533.33|537.58|533.58|537.33|533.33|25
1614756430000|2021-03-03 07:27:10|537.32|533.32|537.51|533.51|537.51|533.51|537.13|533.13|29
1614756440000|2021-03-03 07:27:20|537.55|533.55|537.46|533.46|537.64|533.64|537.41|533.41|26
1614756450000|2021-03-03 07:27:30|537.43|533.43|537.33|533.33|537.45|533.45|537.32|533.32|21
1614756460000|2021-03-03 07:27:40|537.35|533.35|537.15|533.15|537.35|533.35|537.14|533.14|20
1614756470000|2021-03-03 07:27:50|537.16|533.16|537.17|533.17|537.19|533.19|537.11|533.11|18
1614756480000|2021-03-03 07:28:00|537.16|533.16|537.07|533.07|537.18|533.18|537.07|533.07|24
1614756490000|2021-03-03 07:28:10|537.06|533.06|536.97|532.97|537.06|533.06|536.97|532.97|10
1614756500000|2021-03-03 07:28:20|536.96|532.96|536.8|532.8|536.96|532.96|536.73|532.73|24
1614756510000|2021-03-03 07:28:30|536.82|532.82|536.49|532.49|536.82|532.82|536.49|532.49|21
1614756520000|2021-03-03 07:28:40|536.42|532.42|536.23|532.23|536.42|532.42|536.21|532.21|22
1614756530000|2021-03-03 07:28:50|536.22|532.22|536.27|532.27|536.3|532.3|536.22|532.22|10
1614756540000|2021-03-03 07:29:00|536.26|532.26|536.26|532.26|536.27|532.27|536.24|532.24|16
1614756550000|2021-03-03 07:29:10|536.24|532.24|536.22|532.22|536.24|532.24|536.1|532.1|16
1614756560000|2021-03-03 07:29:20|536.21|532.21|536.18|532.18|536.24|532.24|536.15|532.15|23
1614756570000|2021-03-03 07:29:30|536.19|532.19|536.39|532.39|536.39|532.39|536.18|532.18|15
1614756580000|2021-03-03 07:29:40|536.4|532.4|536.5|532.5|536.53|532.53|536.4|532.4|22
1614756590000|2021-03-03 07:29:50|536.44|532.44|536.59|532.59|536.65|532.65|536.36|532.36|20
1614756600000|2021-03-03 07:30:00|536.64|532.64|537.15|533.15|537.15|533.15|536.64|532.64|31
1614756610000|2021-03-03 07:30:10|537.17|533.17|537.33|533.33|537.46|533.46|537.17|533.17|18
1614756620000|2021-03-03 07:30:20|537.32|533.32|537.28|533.28|537.34|533.34|537.28|533.28|15
1614756630000|2021-03-03 07:30:30|537.26|533.26|537.22|533.22|537.28|533.28|537.21|533.21|19
1614756640000|2021-03-03 07:30:40|537.23|533.23|537.21|533.21|537.27|533.27|537.21|533.21|18
1614756650000|2021-03-03 07:30:50|537.22|533.22|537.09|533.09|537.22|533.22|537.09|533.09|21
1614756660000|2021-03-03 07:31:00|537.03|533.03|537.16|533.16|537.18|533.18|537.02|533.02|20
1614756670000|2021-03-03 07:31:10|537.17|533.17|537.22|533.22|537.23|533.23|537.05|533.05|24
1614756680000|2021-03-03 07:31:20|537.23|533.23|537.05|533.05|537.23|533.23|537.05|533.05|23
1614756690000|2021-03-03 07:31:30|537.01|533.01|536.91|532.91|537.01|533.01|536.91|532.91|24
1614756700000|2021-03-03 07:31:40|536.88|532.88|536.96|532.96|536.96|532.96|536.88|532.88|19
1614756710000|2021-03-03 07:31:50|536.99|532.99|537.02|533.02|537.1|533.1|536.99|532.99|23
1614756720000|2021-03-03 07:32:00|537.03|533.03|536.68|532.68|537.03|533.03|536.67|532.67|24
1614756730000|2021-03-03 07:32:10|536.67|532.67|536.67|532.67|536.68|532.68|536.65|532.65|17
1614756740000|2021-03-03 07:32:20|536.65|532.65|536.48|532.48|536.66|532.66|536.46|532.46|17
1614756750000|2021-03-03 07:32:30|536.47|532.47|535.93|531.93|536.47|532.47|535.91|531.91|26
1614756760000|2021-03-03 07:32:40|535.92|531.92|536.04|532.04|536.18|532.18|535.81|531.81|27
1614756770000|2021-03-03 07:32:50|536.18|532.18|536.04|532.04|536.18|532.18|536.01|532.01|25
1614756780000|2021-03-03 07:33:00|536.03|532.03|535.66|531.66|536.04|532.04|535.6|531.6|25
1614756790000|2021-03-03 07:33:10|535.63|531.63|535.98|531.98|536.03|532.03|535.61|531.61|27
1614756800000|2021-03-03 07:33:20|536|532|535.69|531.69|536|532|535.66|531.66|25
1614756810000|2021-03-03 07:33:30|535.66|531.66|535.77|531.77|535.78|531.78|535.62|531.62|19
1614756820000|2021-03-03 07:33:40|535.79|531.79|535.84|531.84|535.85|531.85|535.7|531.7|20
1614756830000|2021-03-03 07:33:50|535.86|531.86|535.73|531.73|535.87|531.87|535.67|531.67|18
1614756840000|2021-03-03 07:34:00|535.75|531.75|535.84|531.84|535.86|531.86|535.73|531.73|25
1614756850000|2021-03-03 07:34:10|535.87|531.87|535.68|531.68|535.88|531.88|535.66|531.66|26
1614756860000|2021-03-03 07:34:20|535.66|531.66|535.83|531.83|535.83|531.83|535.66|531.66|28
1614756870000|2021-03-03 07:34:30|535.81|531.81|535.67|531.67|535.81|531.81|535.63|531.63|23
1614756880000|2021-03-03 07:34:40|535.68|531.68|535.67|531.67|535.68|531.68|535.62|531.62|6
1614756890000|2021-03-03 07:34:50|535.68|531.68|535.69|531.69|535.71|531.71|535.68|531.68|6
1614756900000|2021-03-03 07:35:00|535.68|531.68|535.92|531.92|535.92|531.92|535.67|531.67|25
1614756910000|2021-03-03 07:35:10|535.9|531.9|535.96|531.96|536.03|532.03|535.9|531.9|25
1614756920000|2021-03-03 07:35:20|535.93|531.93|536.13|532.13|536.19|532.19|535.93|531.93|19
1614756930000|2021-03-03 07:35:30|536.16|532.16|536.12|532.12|536.19|532.19|536.11|532.11|25
1614756940000|2021-03-03 07:35:40|536.13|532.13|535.95|531.95|536.19|532.19|535.95|531.95|27
1614756950000|2021-03-03 07:35:50|535.94|531.94|535.94|531.94|536.01|532.01|535.91|531.91|16
1614756960000|2021-03-03 07:36:00|535.9|531.9|536.03|532.03|536.1|532.1|535.88|531.88|22
1614756970000|2021-03-03 07:36:10|536.04|532.04|535.99|531.99|536.09|532.09|535.98|531.98|18
1614756980000|2021-03-03 07:36:20|535.98|531.98|535.79|531.79|536.02|532.02|535.79|531.79|25
1614756990000|2021-03-03 07:36:30|535.8|531.8|535.88|531.88|535.89|531.89|535.66|531.66|16
1614757000000|2021-03-03 07:36:40|535.89|531.89|536.01|532.01|536.11|532.11|535.88|531.88|28
1614757010000|2021-03-03 07:36:50|536.02|532.02|536.1|532.1|536.11|532.11|535.97|531.97|26
1614757020000|2021-03-03 07:37:00|536.11|532.11|536.31|532.31|536.31|532.31|536.09|532.09|21
1614757030000|2021-03-03 07:37:10|536.2|532.2|536.45|532.45|536.45|532.45|536.15|532.15|20
1614757040000|2021-03-03 07:37:20|536.43|532.43|536.31|532.31|536.47|532.47|536.27|532.27|25
1614757050000|2021-03-03 07:37:30|536.29|532.29|536.44|532.44|536.44|532.44|536.29|532.29|18
1614757060000|2021-03-03 07:37:40|536.45|532.45|536.71|532.71|536.71|532.71|536.42|532.42|23
1614757070000|2021-03-03 07:37:50|536.67|532.67|536.49|532.49|536.7|532.7|536.45|532.45|29
1614757080000|2021-03-03 07:38:00|536.47|532.47|536.6|532.6|536.61|532.61|536.47|532.47|15
1614757090000|2021-03-03 07:38:10|536.61|532.61|536.62|532.62|536.62|532.62|536.54|532.54|26
1614757100000|2021-03-03 07:38:20|536.63|532.63|536.55|532.55|536.65|532.65|536.54|532.54|16
1614757110000|2021-03-03 07:38:30|536.53|532.53|536.62|532.62|536.63|532.63|536.52|532.52|17
1614757120000|2021-03-03 07:38:40|536.63|532.63|536.59|532.59|536.7|532.7|536.59|532.59|9
1614757130000|2021-03-03 07:38:50|536.6|532.6|536.65|532.65|536.66|532.66|536.59|532.59|15
1614757140000|2021-03-03 07:39:00|536.67|532.67|537.42|533.42|537.44|533.44|536.67|532.67|31
1614757150000|2021-03-03 07:39:10|537.38|533.38|537.44|533.44|537.48|533.48|537.29|533.29|24
1614757160000|2021-03-03 07:39:20|537.45|533.45|536.9|532.9|537.45|533.45|536.9|532.9|23
1614757170000|2021-03-03 07:39:30|536.95|532.95|536.89|532.89|536.97|532.97|536.77|532.77|31
1614757180000|2021-03-03 07:39:40|536.88|532.88|536.77|532.77|536.9|532.9|536.68|532.68|25
1614757190000|2021-03-03 07:39:50|536.82|532.82|537.11|533.11|537.13|533.13|536.79|532.79|33
1614757200000|2021-03-03 07:40:00|537.12|533.12|537.3|533.3|537.31|533.31|537.12|533.12|23
1614757210000|2021-03-03 07:40:10|537.31|533.31|537.26|533.26|537.31|533.31|537.24|533.24|25
1614757220000|2021-03-03 07:40:20|537.25|533.25|537.15|533.15|537.26|533.26|537.14|533.14|17
1614757230000|2021-03-03 07:40:30|537.2|533.2|537.34|533.34|537.38|533.38|537.17|533.17|27
1614757240000|2021-03-03 07:40:40|537.33|533.33|537.42|533.42|537.47|533.47|537.33|533.33|14
1614757250000|2021-03-03 07:40:50|537.45|533.45|537.41|533.41|537.45|533.45|537.39|533.39|15
1614757260000|2021-03-03 07:41:00|537.4|533.4|537.51|533.51|537.52|533.52|537.4|533.4|11
1614757270000|2021-03-03 07:41:10|537.52|533.52|537.72|533.72|537.73|533.73|537.45|533.45|26
1614757280000|2021-03-03 07:41:20|537.71|533.71|537.77|533.77|537.8|533.8|537.68|533.68|24
1614757290000|2021-03-03 07:41:30|537.72|533.72|538.23|534.23|538.27|534.27|537.72|533.72|23
1614757300000|2021-03-03 07:41:40|538.13|534.13|538.29|534.29|538.31|534.31|538.13|534.13|22
1614757310000|2021-03-03 07:41:50|538.34|534.34|538.56|534.56|538.56|534.56|538.28|534.28|25
1614757320000|2021-03-03 07:42:00|538.53|534.53|538.72|534.72|538.75|534.75|538.53|534.53|21
1614757330000|2021-03-03 07:42:10|538.67|534.67|539.16|535.16|539.16|535.16|538.64|534.64|28
1614757340000|2021-03-03 07:42:20|539.17|535.17|539.28|535.28|539.41|535.41|539.14|535.14|27
1614757350000|2021-03-03 07:42:30|539.31|535.31|539.42|535.42|539.44|535.44|539.29|535.29|24
1614757360000|2021-03-03 07:42:40|539.44|535.44|539.04|535.04|539.44|535.44|539.04|535.04|31
1614757370000|2021-03-03 07:42:50|538.8|534.8|538.76|534.76|538.9|534.9|538.75|534.75|20
1614757380000|2021-03-03 07:43:00|538.75|534.75|538.97|534.97|538.97|534.97|538.42|534.42|35
1614757390000|2021-03-03 07:43:10|538.93|534.93|539.04|535.04|539.26|535.26|538.93|534.93|26
1614757400000|2021-03-03 07:43:20|539.05|535.05|538.88|534.88|539.09|535.09|538.88|534.88|25
1614757410000|2021-03-03 07:43:30|538.89|534.89|538.99|534.99|538.99|534.99|538.82|534.82|18
1614757420000|2021-03-03 07:43:40|538.9|534.9|538.94|534.94|539.01|535.01|538.86|534.86|16
1614757430000|2021-03-03 07:43:50|539.03|535.03|539.2|535.2|539.23|535.23|538.94|534.94|30
1614757440000|2021-03-03 07:44:00|539.16|535.16|539.18|535.18|539.3|535.3|539.06|535.06|34
1614757450000|2021-03-03 07:44:10|539.2|535.2|539.2|535.2|539.35|535.35|539.19|535.19|29
1614757460000|2021-03-03 07:44:20|539.23|535.23|539.34|535.34|539.38|535.38|539.19|535.19|28
1614757470000|2021-03-03 07:44:30|539.35|535.35|539.37|535.37|539.42|535.42|539.35|535.35|25
1614757480000|2021-03-03 07:44:40|539.39|535.39|539.49|535.49|539.5|535.5|539.37|535.37|24
1614757490000|2021-03-03 07:44:50|539.48|535.48|539.63|535.63|539.68|535.68|539.39|535.39|21
1614757500000|2021-03-03 07:45:00|539.6|535.6|539.64|535.64|539.64|535.64|539.59|535.59|10
1614757510000|2021-03-03 07:45:10|539.65|535.65|539.58|535.58|539.71|535.71|539.58|535.58|15
1614757520000|2021-03-03 07:45:20|539.56|535.56|539.48|535.48|539.58|535.58|539.48|535.48|26
1614757530000|2021-03-03 07:45:30|539.51|535.51|539.53|535.53|539.53|535.53|539.46|535.46|22
1614757540000|2021-03-03 07:45:40|539.52|535.52|539.53|535.53|539.6|535.6|539.47|535.47|31
1614757550000|2021-03-03 07:45:50|539.55|535.55|539.68|535.68|539.69|535.69|539.51|535.51|24
1614757560000|2021-03-03 07:46:00|539.69|535.69|539.38|535.38|539.69|535.69|539.3|535.3|26
1614757570000|2021-03-03 07:46:10|539.37|535.37|539.26|535.26|539.37|535.37|539.25|535.25|24
1614757580000|2021-03-03 07:46:20|539.27|535.27|539.44|535.44|539.49|535.49|539.27|535.27|21
1614757590000|2021-03-03 07:46:30|539.55|535.55|539.65|535.65|539.67|535.67|539.5|535.5|32
1614757600000|2021-03-03 07:46:40|539.64|535.64|539.49|535.49|539.65|535.65|539.44|535.44|33
1614757610000|2021-03-03 07:46:50|539.55|535.55|539.85|535.85|539.85|535.85|539.42|535.42|30
1614757620000|2021-03-03 07:47:00|539.79|535.79|539.86|535.86|539.9|535.9|539.78|535.78|22
1614757630000|2021-03-03 07:47:10|539.85|535.85|539.83|535.83|539.9|535.9|539.8|535.8|19
1614757640000|2021-03-03 07:47:20|539.81|535.81|539.95|535.95|539.95|535.95|539.75|535.75|18
1614757650000|2021-03-03 07:47:30|539.96|535.96|540.11|536.11|540.11|536.11|539.95|535.95|18
1614757660000|2021-03-03 07:47:40|540.19|536.19|540.05|536.05|540.21|536.21|540.04|536.04|14
1614757670000|2021-03-03 07:47:50|540.04|536.04|540.29|536.29|540.29|536.29|540|536|27
1614757680000|2021-03-03 07:48:00|540.32|536.32|540.55|536.55|540.58|536.58|540.24|536.24|26
1614757690000|2021-03-03 07:48:10|540.53|536.53|540.05|536.05|540.54|536.54|540.02|536.02|27
1614757700000|2021-03-03 07:48:20|540.06|536.06|540.35|536.35|540.35|536.35|540.06|536.06|22
1614757710000|2021-03-03 07:48:30|540.34|536.34|539.85|535.85|540.35|536.35|539.85|535.85|26
1614757720000|2021-03-03 07:48:40|539.84|535.84|539.73|535.73|539.84|535.84|539.71|535.71|25
1614757730000|2021-03-03 07:48:50|539.69|535.69|539.62|535.62|539.71|535.71|539.58|535.58|27
1614757740000|2021-03-03 07:49:00|539.61|535.61|539.49|535.49|539.64|535.64|539.42|535.42|33
1614757750000|2021-03-03 07:49:10|539.51|535.51|539.33|535.33|539.53|535.53|539.32|535.32|24
1614757760000|2021-03-03 07:49:20|539.34|535.34|539.22|535.22|539.36|535.36|539.2|535.2|24
1614757770000|2021-03-03 07:49:30|539.23|535.23|539.15|535.15|539.3|535.3|539.12|535.12|20
1614757780000|2021-03-03 07:49:40|539.14|535.14|539.36|535.36|539.36|535.36|539.13|535.13|23
1614757790000|2021-03-03 07:49:50|539.33|535.33|539.29|535.29|539.33|535.33|539.24|535.24|19
1614757800000|2021-03-03 07:50:00|539.28|535.28|539.24|535.24|539.29|535.29|539.22|535.22|24
1614757810000|2021-03-03 07:50:10|539.23|535.23|539.32|535.32|539.34|535.34|539.22|535.22|25
1614757820000|2021-03-03 07:50:20|539.31|535.31|539.33|535.33|539.33|535.33|539.3|535.3|20
1614757830000|2021-03-03 07:50:30|539.32|535.32|539.15|535.15|539.37|535.37|539.11|535.11|21
1614757840000|2021-03-03 07:50:40|539.14|535.14|539.17|535.17|539.19|535.19|539.08|535.08|21
1614757850000|2021-03-03 07:50:50|539.16|535.16|538.98|534.98|539.19|535.19|538.98|534.98|19
1614757860000|2021-03-03 07:51:00|538.97|534.97|538.83|534.83|538.99|534.99|538.83|534.83|16
1614757870000|2021-03-03 07:51:10|538.85|534.85|538.88|534.88|538.88|534.88|538.82|534.82|14
1614757880000|2021-03-03 07:51:20|538.87|534.87|538.62|534.62|538.88|534.88|538.62|534.62|19
1614757890000|2021-03-03 07:51:30|538.63|534.63|538.72|534.72|538.75|534.75|538.61|534.61|18
1614757900000|2021-03-03 07:51:40|538.73|534.73|538.23|534.23|538.73|534.73|538.22|534.22|22
1614757910000|2021-03-03 07:51:50|538.22|534.22|538.28|534.28|538.36|534.36|538.22|534.22|21
1614757920000|2021-03-03 07:52:00|538.29|534.29|537.74|533.74|538.31|534.31|537.74|533.74|36
1614757930000|2021-03-03 07:52:10|537.75|533.75|537.72|533.72|537.78|533.78|537.61|533.61|18
1614757940000|2021-03-03 07:52:20|537.71|533.71|537.41|533.41|537.72|533.72|537.31|533.31|30
1614757950000|2021-03-03 07:52:30|537.34|533.34|537.37|533.37|537.41|533.41|537.28|533.28|16
1614757960000|2021-03-03 07:52:40|537.38|533.38|536.61|532.61|537.38|533.38|536.59|532.59|22
1614757970000|2021-03-03 07:52:50|536.59|532.59|536.46|532.46|536.63|532.63|536.46|532.46|16
1614757980000|2021-03-03 07:53:00|536.43|532.43|536.57|532.57|536.57|532.57|536.4|532.4|17
1614757990000|2021-03-03 07:53:10|536.55|532.55|536.86|532.86|536.86|532.86|536.49|532.49|26
1614758000000|2021-03-03 07:53:20|536.87|532.87|536.78|532.78|536.99|532.99|536.78|532.78|21
1614758010000|2021-03-03 07:53:30|536.79|532.79|536.72|532.72|536.82|532.82|536.65|532.65|18
1614758020000|2021-03-03 07:53:40|536.7|532.7|536.58|532.58|536.73|532.73|536.56|532.56|17
1614758030000|2021-03-03 07:53:50|536.57|532.57|536.47|532.47|536.57|532.57|536.38|532.38|25
1614758040000|2021-03-03 07:54:00|536.46|532.46|536.72|532.72|536.73|532.73|536.43|532.43|26
1614758050000|2021-03-03 07:54:10|536.62|532.62|536.72|532.72|536.74|532.74|536.59|532.59|24
1614758060000|2021-03-03 07:54:20|536.7|532.7|536.46|532.46|536.7|532.7|536.42|532.42|17
1614758070000|2021-03-03 07:54:30|536.47|532.47|536.67|532.67|536.7|532.7|536.47|532.47|19
1614758080000|2021-03-03 07:54:40|536.65|532.65|536.64|532.64|536.67|532.67|536.59|532.59|15
1614758090000|2021-03-03 07:54:50|536.6|532.6|536.91|532.91|537.06|533.06|536.59|532.59|32
1614758100000|2021-03-03 07:55:00|536.9|532.9|536.95|532.95|536.96|532.96|536.86|532.86|19
1614758110000|2021-03-03 07:55:10|536.94|532.94|536.75|532.75|536.94|532.94|536.68|532.68|18
1614758120000|2021-03-03 07:55:20|536.76|532.76|536.71|532.71|536.78|532.78|536.71|532.71|8
1614758130000|2021-03-03 07:55:30|536.68|532.68|536.74|532.74|536.75|532.75|536.68|532.68|18
1614758140000|2021-03-03 07:55:40|536.73|532.73|536.99|532.99|537.01|533.01|536.73|532.73|13
1614758150000|2021-03-03 07:55:50|537.02|533.02|537.03|533.03|537.16|533.16|537.01|533.01|16
1614758160000|2021-03-03 07:56:00|537.02|533.02|536.95|532.95|537.03|533.03|536.95|532.95|5
1614758170000|2021-03-03 07:56:10|536.96|532.96|536.86|532.86|536.96|532.96|536.76|532.76|20
1614758180000|2021-03-03 07:56:20|536.88|532.88|536.85|532.85|536.9|532.9|536.8|532.8|17
1614758190000|2021-03-03 07:56:30|536.83|532.83|536.87|532.87|536.87|532.87|536.82|532.82|17
1614758200000|2021-03-03 07:56:40|536.83|532.83|536.87|532.87|536.87|532.87|536.83|532.83|2
1614758210000|2021-03-03 07:56:50|536.86|532.86|536.67|532.67|536.87|532.87|536.64|532.64|10
1614758220000|2021-03-03 07:57:00|536.66|532.66|536.63|532.63|536.66|532.66|536.62|532.62|7
1614758230000|2021-03-03 07:57:10|536.62|532.62|536.53|532.53|536.63|532.63|536.48|532.48|17
1614758240000|2021-03-03 07:57:20|536.46|532.46|536.62|532.62|536.8|532.8|536.46|532.46|22
1614758250000|2021-03-03 07:57:30|536.61|532.61|536.51|532.51|536.61|532.61|536.47|532.47|12
1614758260000|2021-03-03 07:57:40|536.5|532.5|536.65|532.65|536.66|532.66|536.48|532.48|15
1614758270000|2021-03-03 07:57:50|536.64|532.64|536.52|532.52|536.66|532.66|536.52|532.52|13
1614758280000|2021-03-03 07:58:00|536.54|532.54|536.69|532.69|536.73|532.73|536.53|532.53|13
1614758290000|2021-03-03 07:58:10|536.7|532.7|536.58|532.58|536.7|532.7|536.56|532.56|12
1614758300000|2021-03-03 07:58:20|536.59|532.59|536.59|532.59|536.6|532.6|536.58|532.58|7
1614758310000|2021-03-03 07:58:30|536.6|532.6|536.6|532.6|536.6|532.6|536.57|532.57|8
1614758320000|2021-03-03 07:58:40|536.59|532.59|536.46|532.46|536.59|532.59|536.44|532.44|13
1614758330000|2021-03-03 07:58:50|536.43|532.43|535.95|531.95|536.43|532.43|535.95|531.95|20
1614758340000|2021-03-03 07:59:00|535.92|531.92|536.37|532.37|536.4|532.4|535.88|531.88|22
1614758350000|2021-03-03 07:59:10|536.47|532.47|536.23|532.23|536.51|532.51|536.13|532.13|27
1614758360000|2021-03-03 07:59:20|536.26|532.26|536.58|532.58|536.58|532.58|536.25|532.25|31
1614758370000|2021-03-03 07:59:30|536.63|532.63|537.12|533.12|537.12|533.12|536.63|532.63|29
1614758380000|2021-03-03 07:59:40|537.08|533.08|537.16|533.16|537.16|533.16|537.04|533.04|18
1614758390000|2021-03-03 07:59:50|537.19|533.19|537.58|533.58|537.58|533.58|537.14|533.14|24
1614758400000|2021-03-03 08:00:00|537.72|533.72|538.22|534.22|538.24|534.24|537.58|533.58|26
1614758410000|2021-03-03 08:00:10|538.23|534.23|538.3|534.3|538.34|534.34|538.22|534.22|19
1614758420000|2021-03-03 08:00:20|538.28|534.28|538.27|534.27|538.3|534.3|538.25|534.25|21
1614758430000|2021-03-03 08:00:30|538.25|534.25|538.02|534.02|538.28|534.28|538|534|28
1614758440000|2021-03-03 08:00:40|538.04|534.04|537.88|533.88|538.16|534.16|537.88|533.88|28
1614758450000|2021-03-03 08:00:50|537.9|533.9|537.74|533.74|537.94|533.94|537.74|533.74|23
1614758460000|2021-03-03 08:01:00|537.7|533.7|537.68|533.68|537.79|533.79|537.66|533.66|26
1614758470000|2021-03-03 08:01:10|537.73|533.73|538.05|534.05|538.07|534.07|537.73|533.73|26
1614758480000|2021-03-03 08:01:20|538.07|534.07|538.29|534.29|538.4|534.4|538.07|534.07|26
1614758490000|2021-03-03 08:01:30|538.22|534.22|538.27|534.27|538.38|534.38|538.22|534.22|11
1614758500000|2021-03-03 08:01:40|538.25|534.25|538.13|534.13|538.25|534.25|538.06|534.06|29
1614758510000|2021-03-03 08:01:50|538.11|534.11|538.4|534.4|538.4|534.4|538.09|534.09|33
1614758520000|2021-03-03 08:02:00|538.42|534.42|537.98|533.98|538.42|534.42|537.98|533.98|24
1614758530000|2021-03-03 08:02:10|537.97|533.97|538.05|534.05|538.07|534.07|537.82|533.82|27
1614758540000|2021-03-03 08:02:20|538.06|534.06|538.01|534.01|538.1|534.1|537.95|533.95|33
1614758550000|2021-03-03 08:02:30|537.98|533.98|537.76|533.76|538.05|534.05|537.7|533.7|22
1614758560000|2021-03-03 08:02:40|537.77|533.77|537.71|533.71|537.8|533.8|537.64|533.64|25
1614758570000|2021-03-03 08:02:50|537.72|533.72|538.02|534.02|538.04|534.04|537.68|533.68|26
1614758580000|2021-03-03 08:03:00|538.03|534.03|537.8|533.8|538.04|534.04|537.75|533.75|26
1614758590000|2021-03-03 08:03:10|537.79|533.79|537.77|533.77|537.83|533.83|537.74|533.74|19
1614758600000|2021-03-03 08:03:20|537.76|533.76|537.77|533.77|537.83|533.83|537.75|533.75|18
1614758610000|2021-03-03 08:03:30|537.78|533.78|537.73|533.73|537.78|533.78|537.64|533.64|23
1614758620000|2021-03-03 08:03:40|537.74|533.74|537.96|533.96|537.98|533.98|537.65|533.65|30
1614758630000|2021-03-03 08:03:50|538.01|534.01|537.82|533.82|538.01|534.01|537.72|533.72|28
1614758640000|2021-03-03 08:04:00|537.84|533.84|538.27|534.27|538.35|534.35|537.84|533.84|26
1614758650000|2021-03-03 08:04:10|538.24|534.24|538.33|534.33|538.38|534.38|538.14|534.14|34
1614758660000|2021-03-03 08:04:20|538.31|534.31|538.19|534.19|538.38|534.38|538.09|534.09|33
1614758670000|2021-03-03 08:04:30|538.18|534.18|537.89|533.89|538.2|534.2|537.88|533.88|25
1614758680000|2021-03-03 08:04:40|537.91|533.91|538.27|534.27|538.35|534.35|537.91|533.91|34
1614758690000|2021-03-03 08:04:50|538.29|534.29|538.36|534.36|538.4|534.4|538.26|534.26|26
1614758700000|2021-03-03 08:05:00|538.35|534.35|538.09|534.09|538.35|534.35|538.07|534.07|26
1614758710000|2021-03-03 08:05:10|538.1|534.1|537.72|533.72|538.1|534.1|537.69|533.69|32
1614758720000|2021-03-03 08:05:20|537.71|533.71|537.81|533.81|537.83|533.83|537.6|533.6|24
1614758730000|2021-03-03 08:05:30|537.82|533.82|537.85|533.85|537.85|533.85|537.72|533.72|18
1614758740000|2021-03-03 08:05:40|537.82|533.82|537.92|533.92|537.92|533.92|537.8|533.8|16
1614758750000|2021-03-03 08:05:50|537.93|533.93|537.96|533.96|538.01|534.01|537.92|533.92|23
1614758760000|2021-03-03 08:06:00|537.95|533.95|537.84|533.84|537.96|533.96|537.77|533.77|26
1614758770000|2021-03-03 08:06:10|537.82|533.82|537.91|533.91|537.91|533.91|537.66|533.66|20
1614758780000|2021-03-03 08:06:20|537.89|533.89|537.98|533.98|538.05|534.05|537.89|533.89|26
1614758790000|2021-03-03 08:06:30|537.95|533.95|537.93|533.93|537.97|533.97|537.93|533.93|13
1614758800000|2021-03-03 08:06:40|537.82|533.82|537.76|533.76|537.82|533.82|537.74|533.74|22
1614758810000|2021-03-03 08:06:50|537.75|533.75|537.76|533.76|537.79|533.79|537.74|533.74|17
1614758820000|2021-03-03 08:07:00|537.77|533.77|537.79|533.79|537.79|533.79|537.72|533.72|13
1614758830000|2021-03-03 08:07:10|537.82|533.82|537.69|533.69|537.82|533.82|537.69|533.69|18
1614758840000|2021-03-03 08:07:20|537.68|533.68|537.62|533.62|537.68|533.68|537.6|533.6|19
1614758850000|2021-03-03 08:07:30|537.61|533.61|537.56|533.56|537.62|533.62|537.55|533.55|12
1614758860000|2021-03-03 08:07:40|537.55|533.55|537.5|533.5|537.56|533.56|537.47|533.47|9
1614758870000|2021-03-03 08:07:50|537.47|533.47|537.19|533.19|537.51|533.51|537.06|533.06|23
1614758880000|2021-03-03 08:08:00|537.18|533.18|536.96|532.96|537.19|533.19|536.92|532.92|18
1614758890000|2021-03-03 08:08:10|536.97|532.97|537.73|533.73|537.74|533.74|536.94|532.94|30
1614758900000|2021-03-03 08:08:20|537.71|533.71|538.26|534.26|538.34|534.34|537.71|533.71|30
1614758910000|2021-03-03 08:08:30|538.24|534.24|538.4|534.4|538.4|534.4|538.24|534.24|18
1614758920000|2021-03-03 08:08:40|538.46|534.46|538.39|534.39|538.46|534.46|538.39|534.39|5
1614758930000|2021-03-03 08:08:50|538.42|534.42|538.85|534.85|538.85|534.85|538.37|534.37|31
1614758940000|2021-03-03 08:09:00|538.83|534.83|539.2|535.2|539.22|535.22|538.82|534.82|18
1614758950000|2021-03-03 08:09:10|539.21|535.21|539.79|535.79|539.87|535.87|539.21|535.21|29
1614758960000|2021-03-03 08:09:20|539.8|535.8|539.99|535.99|540.01|536.01|539.43|535.43|30
1614758970000|2021-03-03 08:09:30|540|536|540.32|536.32|540.34|536.34|540|536|9
1614758980000|2021-03-03 08:09:40|540.33|536.33|540.39|536.39|540.47|536.47|540.33|536.33|29
1614758990000|2021-03-03 08:09:50|540.38|536.38|540.21|536.21|540.39|536.39|540.17|536.17|27
1614759000000|2021-03-03 08:10:00|540.19|536.19|539.59|535.59|540.19|536.19|539.52|535.52|20
1614759010000|2021-03-03 08:10:10|539.57|535.57|539.33|535.33|539.57|535.57|539.33|535.33|32
1614759020000|2021-03-03 08:10:20|539.34|535.34|538.73|534.73|539.37|535.37|538.67|534.67|31
1614759030000|2021-03-03 08:10:30|538.72|534.72|538.34|534.34|538.72|534.72|538.26|534.26|28
1614759040000|2021-03-03 08:10:40|538.37|534.37|538.56|534.56|538.83|534.83|538.32|534.32|34
1614759050000|2021-03-03 08:10:50|538.54|534.54|538.63|534.63|538.73|534.73|538.52|534.52|31
1614759060000|2021-03-03 08:11:00|538.64|534.64|538.89|534.89|538.89|534.89|538.61|534.61|28
1614759070000|2021-03-03 08:11:10|539.03|535.03|539.12|535.12|539.28|535.28|538.93|534.93|35
1614759080000|2021-03-03 08:11:20|539.13|535.13|538.99|534.99|539.27|535.27|538.92|534.92|26
1614759090000|2021-03-03 08:11:30|538.95|534.95|538.95|534.95|538.95|534.95|538.82|534.82|21
1614759100000|2021-03-03 08:11:40|538.99|534.99|539.33|535.33|539.54|535.54|538.97|534.97|31
1614759110000|2021-03-03 08:11:50|539.32|535.32|539.7|535.7|539.81|535.81|539.22|535.22|35
1614759120000|2021-03-03 08:12:00|539.74|535.74|539.65|535.65|539.78|535.78|539.63|535.63|29
1614759130000|2021-03-03 08:12:10|539.66|535.66|539.67|535.67|539.72|535.72|539.62|535.62|23
1614759140000|2021-03-03 08:12:20|539.68|535.68|539.63|535.63|539.85|535.85|539.63|535.63|20
1614759150000|2021-03-03 08:12:30|539.59|535.59|539.74|535.74|539.74|535.74|539.44|535.44|27
1614759160000|2021-03-03 08:12:40|539.78|535.78|539.79|535.79|539.82|535.82|539.75|535.75|16
1614759170000|2021-03-03 08:12:50|539.8|535.8|539.79|535.79|539.81|535.81|539.74|535.74|21
1614759180000|2021-03-03 08:13:00|539.8|535.8|539.83|535.83|539.95|535.95|539.8|535.8|30
1614759190000|2021-03-03 08:13:10|539.81|535.81|539.95|535.95|539.97|535.97|539.8|535.8|15
1614759200000|2021-03-03 08:13:20|539.94|535.94|539.95|535.95|539.95|535.95|539.94|535.94|2
1614759210000|2021-03-03 08:13:30|539.94|535.94|539.72|535.72|539.94|535.94|539.57|535.57|23
1614759220000|2021-03-03 08:13:40|539.73|535.73|539.46|535.46|539.74|535.74|539.45|535.45|25
1614759230000|2021-03-03 08:13:50|539.45|535.45|539.48|535.48|539.49|535.49|539.44|535.44|18
1614759240000|2021-03-03 08:14:00|539.47|535.47|539.48|535.48|539.49|535.49|539.47|535.47|12
1614759250000|2021-03-03 08:14:10|539.47|535.47|539.32|535.32|539.5|535.5|539.32|535.32|26
1614759260000|2021-03-03 08:14:20|539.27|535.27|539.41|535.41|539.46|535.46|539.23|535.23|25
1614759270000|2021-03-03 08:14:30|539.42|535.42|539.75|535.75|539.75|535.75|539.42|535.42|22
1614759280000|2021-03-03 08:14:40|539.76|535.76|539.84|535.84|539.87|535.87|539.62|535.62|30
1614759290000|2021-03-03 08:14:50|539.78|535.78|540.1|536.1|540.1|536.1|539.78|535.78|19
1614759300000|2021-03-03 08:15:00|540.11|536.11|540.28|536.28|540.51|536.51|540.11|536.11|29
1614759310000|2021-03-03 08:15:10|540.35|536.35|540.17|536.17|540.35|536.35|540.15|536.15|28
1614759320000|2021-03-03 08:15:20|540.18|536.18|540.38|536.38|540.41|536.41|540.17|536.17|33
1614759330000|2021-03-03 08:15:30|540.39|536.39|540.48|536.48|540.52|536.52|540.33|536.33|29
1614759340000|2021-03-03 08:15:40|540.46|536.46|540.56|536.56|540.6|536.6|540.4|536.4|23
1614759350000|2021-03-03 08:15:50|540.59|536.59|540.89|536.89|540.94|536.94|540.57|536.57|28
1614759360000|2021-03-03 08:16:00|540.9|536.9|540.9|536.9|540.9|536.9|540.86|536.86|6
1614759370000|2021-03-03 08:16:10|540.88|536.88|540.69|536.69|540.93|536.93|540.68|536.68|17
1614759380000|2021-03-03 08:16:20|540.7|536.7|540.82|536.82|540.85|536.85|540.7|536.7|12
1614759390000|2021-03-03 08:16:30|540.83|536.83|541.21|537.21|541.21|537.21|540.83|536.83|24
1614759400000|2021-03-03 08:16:40|541.23|537.23|541.21|537.21|541.23|537.23|541.15|537.15|25
1614759410000|2021-03-03 08:16:50|541.22|537.22|541.24|537.24|541.26|537.26|541.11|537.11|31
1614759420000|2021-03-03 08:17:00|541.19|537.19|541.65|537.65|541.77|537.77|541.18|537.18|32
1614759430000|2021-03-03 08:17:10|541.63|537.63|541.47|537.47|541.67|537.67|541.47|537.47|30
1614759440000|2021-03-03 08:17:20|541.52|537.52|541.81|537.81|541.87|537.87|541.49|537.49|22
1614759450000|2021-03-03 08:17:30|541.82|537.82|542.14|538.14|542.14|538.14|541.81|537.81|20
1614759460000|2021-03-03 08:17:40|542.11|538.11|542.26|538.26|542.41|538.41|542.1|538.1|24
1614759470000|2021-03-03 08:17:50|542.28|538.28|542.33|538.33|542.33|538.33|542.16|538.16|25
1614759480000|2021-03-03 08:18:00|542.35|538.35|542.73|538.73|542.73|538.73|542.29|538.29|15
1614759490000|2021-03-03 08:18:10|542.78|538.78|542.85|538.85|542.93|538.93|542.78|538.78|14
1614759500000|2021-03-03 08:18:20|542.84|538.84|543.35|539.35|543.35|539.35|542.8|538.8|20
1614759510000|2021-03-03 08:18:30|543.36|539.36|543.29|539.29|543.67|539.67|543.29|539.29|31
1614759520000|2021-03-03 08:18:40|543.34|539.34|543.7|539.7|543.77|539.77|543.2|539.2|35
1614759530000|2021-03-03 08:18:50|543.68|539.68|543.8|539.8|543.86|539.86|543.64|539.64|29
1614759540000|2021-03-03 08:19:00|543.79|539.79|543.89|539.89|544.08|540.08|543.76|539.76|28
1614759550000|2021-03-03 08:19:10|543.91|539.91|544.5|540.5|544.52|540.52|543.91|539.91|33
1614759560000|2021-03-03 08:19:20|544.61|540.61|544.88|540.88|544.95|540.95|544.52|540.52|31
1614759570000|2021-03-03 08:19:30|544.89|540.89|544.87|540.87|544.91|540.91|544.57|540.57|30
1614759580000|2021-03-03 08:19:40|544.95|540.95|545.27|541.27|545.28|541.28|544.92|540.92|29
1614759590000|2021-03-03 08:19:50|545.12|541.12|545.29|541.29|545.33|541.33|545.12|541.12|28
1614759600000|2021-03-03 08:20:00|545.3|541.3|545.16|541.16|545.3|541.3|544.94|540.94|37
1614759610000|2021-03-03 08:20:10|545.19|541.19|545.13|541.13|545.27|541.27|544.94|540.94|32
1614759620000|2021-03-03 08:20:20|545.07|541.07|544.31|540.31|545.08|541.08|544.21|540.21|28
1614759630000|2021-03-03 08:20:30|544.24|540.24|543.81|539.81|544.24|540.24|543.74|539.74|34
1614759640000|2021-03-03 08:20:40|543.85|539.85|544.01|540.01|544.15|540.15|543.61|539.61|34
1614759650000|2021-03-03 08:20:50|544.08|540.08|543.95|539.95|544.08|540.08|543.8|539.8|34
1614759660000|2021-03-03 08:21:00|543.97|539.97|544.29|540.29|544.33|540.33|543.97|539.97|23
1614759670000|2021-03-03 08:21:10|544.34|540.34|544.63|540.63|544.7|540.7|544.34|540.34|30
1614759680000|2021-03-03 08:21:20|544.61|540.61|544.77|540.77|544.86|540.86|544.47|540.47|28
1614759690000|2021-03-03 08:21:30|544.78|540.78|545.47|541.47|545.47|541.47|544.66|540.66|22
1614759700000|2021-03-03 08:21:40|545.46|541.46|545.74|541.74|545.74|541.74|545.45|541.45|29
1614759710000|2021-03-03 08:21:50|545.75|541.75|545.76|541.76|545.86|541.86|545.7|541.7|24
1614759720000|2021-03-03 08:22:00|545.82|541.82|545.94|541.94|545.94|541.94|545.69|541.69|30
1614759730000|2021-03-03 08:22:10|545.92|541.92|545.72|541.72|545.92|541.92|545.54|541.54|33
1614759740000|2021-03-03 08:22:20|545.69|541.69|545.75|541.75|545.79|541.79|545.6|541.6|33
1614759750000|2021-03-03 08:22:30|545.71|541.71|545.61|541.61|545.73|541.73|545.55|541.55|32
1614759760000|2021-03-03 08:22:40|545.6|541.6|545.7|541.7|545.71|541.71|545.6|541.6|19
1614759770000|2021-03-03 08:22:50|545.64|541.64|545.74|541.74|545.74|541.74|545.63|541.63|15
1614759780000|2021-03-03 08:23:00|545.79|541.79|545.81|541.81|545.84|541.84|545.65|541.65|32
1614759790000|2021-03-03 08:23:10|545.8|541.8|546.04|542.04|546.04|542.04|545.8|541.8|32
1614759800000|2021-03-03 08:23:20|546.01|542.01|546.05|542.05|546.11|542.11|545.99|541.99|29
1614759810000|2021-03-03 08:23:30|546.12|542.12|545.97|541.97|546.17|542.17|545.96|541.96|16
1614759820000|2021-03-03 08:23:40|546.04|542.04|545.94|541.94|546.05|542.05|545.9|541.9|27
1614759830000|2021-03-03 08:23:50|545.93|541.93|545.69|541.69|545.97|541.97|545.67|541.67|32
1614759840000|2021-03-03 08:24:00|545.68|541.68|545.67|541.67|545.76|541.76|545.63|541.63|32
1614759850000|2021-03-03 08:24:10|545.66|541.66|545.62|541.62|545.7|541.7|545.58|541.58|32
1614759860000|2021-03-03 08:24:20|545.63|541.63|545.87|541.87|545.91|541.91|545.61|541.61|16
1614759870000|2021-03-03 08:24:30|545.86|541.86|546.2|542.2|546.2|542.2|545.76|541.76|25
1614759880000|2021-03-03 08:24:40|546.21|542.21|546.18|542.18|546.21|542.21|546.06|542.06|23
1614759890000|2021-03-03 08:24:50|546.14|542.14|546.32|542.32|546.38|542.38|546.14|542.14|20
1614759900000|2021-03-03 08:25:00|546.31|542.31|546.45|542.45|546.47|542.47|546.3|542.3|19
1614759910000|2021-03-03 08:25:10|546.44|542.44|546.48|542.48|546.64|542.64|546.26|542.26|27
1614759920000|2021-03-03 08:25:20|546.47|542.47|546.34|542.34|546.49|542.49|546.26|542.26|33
1614759930000|2021-03-03 08:25:30|546.36|542.36|546.51|542.51|546.57|542.57|546.36|542.36|36
1614759940000|2021-03-03 08:25:40|546.52|542.52|546.77|542.77|546.77|542.77|546.52|542.52|24
1614759950000|2021-03-03 08:25:50|546.76|542.76|546.68|542.68|546.76|542.76|546.51|542.51|26
1614759960000|2021-03-03 08:26:00|546.72|542.72|546.51|542.51|546.74|542.74|546.46|542.46|28
1614759970000|2021-03-03 08:26:10|546.52|542.52|546.73|542.73|546.78|542.78|546.47|542.47|27
1614759980000|2021-03-03 08:26:20|546.77|542.77|546.82|542.82|546.82|542.82|546.69|542.69|25
1614759990000|2021-03-03 08:26:30|546.81|542.81|546.83|542.83|546.83|542.83|546.81|542.81|3
1614760000000|2021-03-03 08:26:40|546.84|542.84|546.89|542.89|547|543|546.84|542.84|21
1614760010000|2021-03-03 08:26:50|546.9|542.9|546.98|542.98|547.01|543.01|546.9|542.9|24
1614760020000|2021-03-03 08:27:00|547|543|546.93|542.93|547.01|543.01|546.92|542.92|16
1614760030000|2021-03-03 08:27:10|546.94|542.94|546.88|542.88|546.95|542.95|546.79|542.79|21
1614760040000|2021-03-03 08:27:20|546.89|542.89|546.83|542.83|546.89|542.89|546.82|542.82|18
1614760050000|2021-03-03 08:27:30|546.85|542.85|546.72|542.72|546.85|542.85|546.69|542.69|17
1614760060000|2021-03-03 08:27:40|546.73|542.73|546.78|542.78|546.84|542.84|546.73|542.73|29
1614760070000|2021-03-03 08:27:50|546.79|542.79|546.78|542.78|546.79|542.79|546.75|542.75|16
1614760080000|2021-03-03 08:28:00|546.79|542.79|546.72|542.72|546.8|542.8|546.7|542.7|25
1614760090000|2021-03-03 08:28:10|546.71|542.71|546.46|542.46|546.73|542.73|546.45|542.45|18
1614760100000|2021-03-03 08:28:20|546.41|542.41|546.08|542.08|546.41|542.41|545.97|541.97|29
1614760110000|2021-03-03 08:28:30|546.12|542.12|546.17|542.17|546.17|542.17|545.99|541.99|23
1614760120000|2021-03-03 08:28:40|546.13|542.13|546.39|542.39|546.39|542.39|546.12|542.12|29
1614760130000|2021-03-03 08:28:50|546.33|542.33|546.26|542.26|546.33|542.33|546.12|542.12|30
1614760140000|2021-03-03 08:29:00|546.25|542.25|546.45|542.45|546.59|542.59|546.24|542.24|36
1614760150000|2021-03-03 08:29:10|546.39|542.39|546.34|542.34|546.54|542.54|546.32|542.32|32
1614760160000|2021-03-03 08:29:20|546.33|542.33|546.29|542.29|546.35|542.35|546.13|542.13|25
1614760170000|2021-03-03 08:29:30|546.27|542.27|546.29|542.29|546.38|542.38|546.25|542.25|28
1614760180000|2021-03-03 08:29:40|546.32|542.32|546.28|542.28|546.38|542.38|546.27|542.27|19
1614760190000|2021-03-03 08:29:50|546.29|542.29|546.3|542.3|546.3|542.3|546.27|542.27|16
1614760200000|2021-03-03 08:30:00|546.29|542.29|546.45|542.45|546.46|542.46|546.25|542.25|17
1614760210000|2021-03-03 08:30:10|546.42|542.42|546.35|542.35|546.44|542.44|546.35|542.35|10
1614760220000|2021-03-03 08:30:20|546.36|542.36|546.48|542.48|546.49|542.49|546.36|542.36|29
1614760230000|2021-03-03 08:30:30|546.52|542.52|546.63|542.63|546.63|542.63|546.52|542.52|20
1614760240000|2021-03-03 08:30:40|546.67|542.67|546.7|542.7|546.75|542.75|546.66|542.66|27
1614760250000|2021-03-03 08:30:50|546.71|542.71|546.63|542.63|546.71|542.71|546.63|542.63|18
1614760260000|2021-03-03 08:31:00|546.62|542.62|546.7|542.7|546.7|542.7|546.62|542.62|11
1614760270000|2021-03-03 08:31:10|546.71|542.71|546.72|542.72|546.79|542.79|546.64|542.64|23
1614760280000|2021-03-03 08:31:20|546.71|542.71|546.76|542.76|546.76|542.76|546.68|542.68|8
1614760290000|2021-03-03 08:31:30|546.72|542.72|546.42|542.42|546.74|542.74|546.42|542.42|25
1614760300000|2021-03-03 08:31:40|546.39|542.39|546.17|542.17|546.45|542.45|546.13|542.13|25
1614760310000|2021-03-03 08:31:50|546.18|542.18|545.83|541.83|546.2|542.2|545.83|541.83|19
1614760320000|2021-03-03 08:32:00|545.71|541.71|544.77|540.77|545.71|541.71|544.77|540.77|33
1614760330000|2021-03-03 08:32:10|544.9|540.9|544.52|540.52|544.95|540.95|544.52|540.52|27
1614760340000|2021-03-03 08:32:20|544.5|540.5|544.25|540.25|544.53|540.53|544.17|540.17|30
1614760350000|2021-03-03 08:32:30|544.35|540.35|543.84|539.84|544.35|540.35|543.45|539.45|30
1614760360000|2021-03-03 08:32:40|543.89|539.89|543.6|539.6|543.94|539.94|543.55|539.55|32
1614760370000|2021-03-03 08:32:50|543.63|539.63|543.51|539.51|543.63|539.63|543.45|539.45|35
1614760380000|2021-03-03 08:33:00|543.5|539.5|543.5|539.5|543.53|539.53|543.43|539.43|21
1614760390000|2021-03-03 08:33:10|543.51|539.51|543.61|539.61|543.78|539.78|543.45|539.45|32
1614760400000|2021-03-03 08:33:20|543.58|539.58|543.36|539.36|543.58|539.58|543.3|539.3|33
1614760410000|2021-03-03 08:33:30|543.31|539.31|542.95|538.95|543.31|539.31|542.94|538.94|26
1614760420000|2021-03-03 08:33:40|542.94|538.94|543.49|539.49|543.52|539.52|542.94|538.94|29
1614760430000|2021-03-03 08:33:50|543.52|539.52|543.59|539.59|543.69|539.69|543.42|539.42|33
1614760440000|2021-03-03 08:34:00|543.61|539.61|543.9|539.9|543.9|539.9|543.59|539.59|31
1614760450000|2021-03-03 08:34:10|543.96|539.96|544.48|540.48|544.51|540.51|543.76|539.76|29
1614760460000|2021-03-03 08:34:20|544.54|540.54|544.72|540.72|544.92|540.92|544.4|540.4|32
1614760470000|2021-03-03 08:34:30|544.81|540.81|544.38|540.38|544.81|540.81|544.2|540.2|35
1614760480000|2021-03-03 08:34:40|544.36|540.36|544.25|540.25|544.42|540.42|544.25|540.25|13
1614760490000|2021-03-03 08:34:50|544.26|540.26|544.22|540.22|544.33|540.33|544.2|540.2|25
1614760500000|2021-03-03 08:35:00|544.24|540.24|543.73|539.73|544.24|540.24|543.73|539.73|29
1614760510000|2021-03-03 08:35:10|543.77|539.77|543.49|539.49|543.77|539.77|543.48|539.48|24
1614760520000|2021-03-03 08:35:20|543.54|539.54|543.47|539.47|543.72|539.72|543.44|539.44|32
1614760530000|2021-03-03 08:35:30|543.46|539.46|543.47|539.47|543.5|539.5|543.32|539.32|22
1614760540000|2021-03-03 08:35:40|543.48|539.48|543.52|539.52|543.52|539.52|543.47|539.47|19
1614760550000|2021-03-03 08:35:50|543.5|539.5|543.75|539.75|543.75|539.75|543.5|539.5|22
1614760560000|2021-03-03 08:36:00|543.76|539.76|544.13|540.13|544.14|540.14|543.71|539.71|24
1614760570000|2021-03-03 08:36:10|544.16|540.16|544.41|540.41|544.41|540.41|544.09|540.09|28
1614760580000|2021-03-03 08:36:20|544.42|540.42|544.23|540.23|544.42|540.42|544.17|540.17|29
1614760590000|2021-03-03 08:36:30|544.22|540.22|544.6|540.6|544.63|540.63|544.19|540.19|29
1614760600000|2021-03-03 08:36:40|544.65|540.65|544.67|540.67|544.77|540.77|544.4|540.4|23
1614760610000|2021-03-03 08:36:50|544.7|540.7|545.27|541.27|545.66|541.66|544.7|540.7|33
1614760620000|2021-03-03 08:37:00|545.26|541.26|544.73|540.73|545.28|541.28|544.59|540.59|31
1614760630000|2021-03-03 08:37:10|544.72|540.72|544.42|540.42|544.72|540.72|544.42|540.42|33
1614760640000|2021-03-03 08:37:20|544.46|540.46|544.34|540.34|544.46|540.46|544.32|540.32|23
1614760650000|2021-03-03 08:37:30|544.22|540.22|544.33|540.33|544.38|540.38|544.22|540.22|29
1614760660000|2021-03-03 08:37:40|544.3|540.3|544.12|540.12|544.33|540.33|544.08|540.08|24
1614760670000|2021-03-03 08:37:50|544.11|540.11|544.12|540.12|544.15|540.15|544.1|540.1|23
1614760680000|2021-03-03 08:38:00|544.07|540.07|543.95|539.95|544.12|540.12|543.94|539.94|26
1614760690000|2021-03-03 08:38:10|543.93|539.93|543.97|539.97|543.97|539.97|543.89|539.89|29
1614760700000|2021-03-03 08:38:20|543.92|539.92|544.18|540.18|544.23|540.23|543.91|539.91|33
1614760710000|2021-03-03 08:38:30|544.17|540.17|543.9|539.9|544.18|540.18|543.88|539.88|25
1614760720000|2021-03-03 08:38:40|543.89|539.89|543.84|539.84|543.89|539.89|543.82|539.82|17
1614760730000|2021-03-03 08:38:50|543.83|539.83|544.24|540.24|544.29|540.29|543.82|539.82|34
1614760740000|2021-03-03 08:39:00|544.17|540.17|544.01|540.01|544.32|540.32|543.97|539.97|27
1614760750000|2021-03-03 08:39:10|544.04|540.04|543.82|539.82|544.04|540.04|543.8|539.8|31
1614760760000|2021-03-03 08:39:20|543.79|539.79|543.81|539.81|543.83|539.83|543.75|539.75|26
1614760770000|2021-03-03 08:39:30|543.78|539.78|543.9|539.9|543.91|539.91|543.73|539.73|22
1614760780000|2021-03-03 08:39:40|543.89|539.89|543.95|539.95|543.97|539.97|543.81|539.81|27
1614760790000|2021-03-03 08:39:50|543.92|539.92|544.03|540.03|544.09|540.09|543.92|539.92|19
1614760800000|2021-03-03 08:40:00|543.99|539.99|544.01|540.01|544.05|540.05|543.92|539.92|14
1614760810000|2021-03-03 08:40:10|544|540|544.3|540.3|544.52|540.52|543.99|539.99|26
1614760820000|2021-03-03 08:40:20|544.48|540.48|544.38|540.38|544.55|540.55|544.23|540.23|32
1614760830000|2021-03-03 08:40:30|544.32|540.32|544.63|540.63|544.7|540.7|544.29|540.29|27
1614760840000|2021-03-03 08:40:40|544.64|540.64|544.3|540.3|544.65|540.65|544.29|540.29|24
1614760850000|2021-03-03 08:40:50|544.29|540.29|544.14|540.14|544.46|540.46|544.13|540.13|32
1614760860000|2021-03-03 08:41:00|544.13|540.13|544.05|540.05|544.14|540.14|544.01|540.01|26
1614760870000|2021-03-03 08:41:10|544.06|540.06|544.05|540.05|544.09|540.09|544.01|540.01|25
1614760880000|2021-03-03 08:41:20|544.02|540.02|543.69|539.69|544.02|540.02|543.55|539.55|28
1614760890000|2021-03-03 08:41:30|543.71|539.71|543.82|539.82|543.89|539.89|543.67|539.67|26
1614760900000|2021-03-03 08:41:40|543.72|539.72|543.72|539.72|543.77|539.77|543.69|539.69|25
1614760910000|2021-03-03 08:41:50|543.74|539.74|543.78|539.78|544.07|540.07|543.74|539.74|24
1614760920000|2021-03-03 08:42:00|543.79|539.79|543.84|539.84|543.96|539.96|543.78|539.78|26
1614760930000|2021-03-03 08:42:10|543.83|539.83|544.23|540.23|544.25|540.25|543.83|539.83|28
1614760940000|2021-03-03 08:42:20|544.19|540.19|544.13|540.13|544.21|540.21|544.13|540.13|18
1614760950000|2021-03-03 08:42:30|544.16|540.16|544.06|540.06|544.26|540.26|544.06|540.06|27
1614760960000|2021-03-03 08:42:40|544.04|540.04|543.84|539.84|544.05|540.05|543.83|539.83|17
1614760970000|2021-03-03 08:42:50|543.85|539.85|543.9|539.9|543.9|539.9|543.84|539.84|17
1614760980000|2021-03-03 08:43:00|543.96|539.96|544.11|540.11|544.12|540.12|543.96|539.96|17
1614760990000|2021-03-03 08:43:10|544.12|540.12|544.04|540.04|544.12|540.12|544.04|540.04|6
1614761000000|2021-03-03 08:43:20|544.01|540.01|543.54|539.54|544.01|540.01|543.54|539.54|21
1614761010000|2021-03-03 08:43:30|543.55|539.55|543.59|539.59|543.66|539.66|543.54|539.54|19
1614761020000|2021-03-03 08:43:40|543.65|539.65|543.26|539.26|543.65|539.65|543.24|539.24|27
1614761030000|2021-03-03 08:43:50|543.27|539.27|543.27|539.27|543.31|539.31|543.26|539.26|8
1614761040000|2021-03-03 08:44:00|543.26|539.26|542.98|538.98|543.26|539.26|542.97|538.97|18
1614761050000|2021-03-03 08:44:10|542.95|538.95|543.24|539.24|543.29|539.29|542.95|538.95|33
1614761060000|2021-03-03 08:44:20|543.28|539.28|543.13|539.13|543.29|539.29|543.11|539.11|14
1614761070000|2021-03-03 08:44:30|543.14|539.14|543.08|539.08|543.18|539.18|543.02|539.02|25
1614761080000|2021-03-03 08:44:40|543.1|539.1|543.01|539.01|543.18|539.18|543.01|539.01|26
1614761090000|2021-03-03 08:44:50|542.98|538.98|543.02|539.02|543.03|539.03|542.91|538.91|17
1614761100000|2021-03-03 08:45:00|543.09|539.09|543.33|539.33|543.33|539.33|543.09|539.09|27
1614761110000|2021-03-03 08:45:10|543.28|539.28|542.97|538.97|543.28|539.28|542.97|538.97|29
1614761120000|2021-03-03 08:45:20|542.99|538.99|543|539|543.03|539.03|542.98|538.98|24
1614761130000|2021-03-03 08:45:30|542.99|538.99|542.82|538.82|542.99|538.99|542.8|538.8|19
1614761140000|2021-03-03 08:45:40|542.86|538.86|542.55|538.55|542.88|538.88|542.55|538.55|23
1614761150000|2021-03-03 08:45:50|542.54|538.54|542.43|538.43|542.54|538.54|542.41|538.41|6
1614761160000|2021-03-03 08:46:00|542.41|538.41|542.32|538.32|542.41|538.41|542.32|538.32|11
1614761170000|2021-03-03 08:46:10|542.31|538.31|542.08|538.08|542.31|538.31|542.04|538.04|18
1614761180000|2021-03-03 08:46:20|542.16|538.16|541.83|537.83|542.16|538.16|541.78|537.78|27
1614761190000|2021-03-03 08:46:30|541.81|537.81|541.84|537.84|541.88|537.88|541.74|537.74|24
1614761200000|2021-03-03 08:46:40|541.82|537.82|541.68|537.68|541.83|537.83|541.61|537.61|24
1614761210000|2021-03-03 08:46:50|541.67|537.67|541.78|537.78|541.89|537.89|541.66|537.66|22
1614761220000|2021-03-03 08:47:00|541.82|537.82|541|537|541.82|537.82|540.98|536.98|33
1614761230000|2021-03-03 08:47:10|540.95|536.95|540.6|536.6|540.95|536.95|540.56|536.56|29
1614761240000|2021-03-03 08:47:20|540.61|536.61|540.38|536.38|540.79|536.79|540.29|536.29|30
1614761250000|2021-03-03 08:47:30|540.4|536.4|539.94|535.94|540.4|536.4|539.77|535.77|29
1614761260000|2021-03-03 08:47:40|539.97|535.97|540.03|536.03|540.1|536.1|539.91|535.91|28
1614761270000|2021-03-03 08:47:50|540.02|536.02|540.49|536.49|540.52|536.52|540.01|536.01|27
1614761280000|2021-03-03 08:48:00|540.48|536.48|540.6|536.6|540.74|536.74|540.48|536.48|27
1614761290000|2021-03-03 08:48:10|540.53|536.53|540.63|536.63|540.63|536.63|540.5|536.5|26
1614761300000|2021-03-03 08:48:20|540.62|536.62|540.37|536.37|540.62|536.62|540.37|536.37|26
1614761310000|2021-03-03 08:48:30|540.36|536.36|540.23|536.23|540.46|536.46|540.15|536.15|25
1614761320000|2021-03-03 08:48:40|540.24|536.24|540.2|536.2|540.27|536.27|540.15|536.15|15
1614761330000|2021-03-03 08:48:50|540.19|536.19|540.53|536.53|540.57|536.57|540.17|536.17|26
1614761340000|2021-03-03 08:49:00|540.49|536.49|540.55|536.55|540.69|536.69|540.41|536.41|29
1614761350000|2021-03-03 08:49:10|540.54|536.54|540.93|536.93|540.93|536.93|540.46|536.46|36
1614761360000|2021-03-03 08:49:20|540.92|536.92|540.92|536.92|540.97|536.97|540.91|536.91|12
1614761370000|2021-03-03 08:49:30|540.99|536.99|540.89|536.89|540.99|536.99|540.85|536.85|24
1614761380000|2021-03-03 08:49:40|540.94|536.94|541.1|537.1|541.14|537.14|540.82|536.82|32
1614761390000|2021-03-03 08:49:50|541.05|537.05|541.11|537.11|541.12|537.12|540.93|536.93|22
1614761400000|2021-03-03 08:50:00|541.1|537.1|541|537|541.1|537.1|540.99|536.99|12
1614761410000|2021-03-03 08:50:10|541.01|537.01|541.18|537.18|541.18|537.18|541.01|537.01|10
1614761420000|2021-03-03 08:50:20|541.33|537.33|541.51|537.51|541.51|537.51|541.25|537.25|23
1614761430000|2021-03-03 08:50:30|541.5|537.5|541.48|537.48|541.53|537.53|541.44|537.44|22
1614761440000|2021-03-03 08:50:40|541.5|537.5|541.55|537.55|541.6|537.6|541.45|537.45|27
1614761450000|2021-03-03 08:50:50|541.57|537.57|541.43|537.43|541.6|537.6|541.38|537.38|26
1614761460000|2021-03-03 08:51:00|541.44|537.44|541.48|537.48|541.51|537.51|541.39|537.39|23
1614761470000|2021-03-03 08:51:10|541.46|537.46|541.65|537.65|541.68|537.68|541.46|537.46|31
1614761480000|2021-03-03 08:51:20|541.61|537.61|541.91|537.91|541.98|537.98|541.61|537.61|25
1614761490000|2021-03-03 08:51:30|541.92|537.92|542|538|542.04|538.04|541.91|537.91|22
1614761500000|2021-03-03 08:51:40|542.01|538.01|542.17|538.17|542.17|538.17|541.93|537.93|30
1614761510000|2021-03-03 08:51:50|542.13|538.13|542.66|538.66|542.81|538.81|542.13|538.13|30
1614761520000|2021-03-03 08:52:00|542.72|538.72|542.96|538.96|542.96|538.96|542.62|538.62|30
1614761530000|2021-03-03 08:52:10|543.01|539.01|543.1|539.1|543.32|539.32|543.01|539.01|25
1614761540000|2021-03-03 08:52:20|543.11|539.11|542.74|538.74|543.15|539.15|542.73|538.73|32
1614761550000|2021-03-03 08:52:30|542.73|538.73|542.54|538.54|542.76|538.76|542.37|538.37|35
1614761560000|2021-03-03 08:52:40|542.52|538.52|542.55|538.55|542.76|538.76|542.37|538.37|30
1614761570000|2021-03-03 08:52:50|542.62|538.62|542.61|538.61|542.7|538.7|542.46|538.46|29
1614761580000|2021-03-03 08:53:00|542.59|538.59|542.52|538.52|542.67|538.67|542.52|538.52|30
1614761590000|2021-03-03 08:53:10|542.54|538.54|542.44|538.44|542.64|538.64|542.44|538.44|21
1614761600000|2021-03-03 08:53:20|542.45|538.45|542.5|538.5|542.51|538.51|542.45|538.45|29
1614761610000|2021-03-03 08:53:30|542.51|538.51|542.35|538.35|542.51|538.51|542.35|538.35|15
1614761620000|2021-03-03 08:53:40|542.36|538.36|542.12|538.12|542.36|538.36|542.08|538.08|23
1614761630000|2021-03-03 08:53:50|542.13|538.13|542.56|538.56|542.56|538.56|542.13|538.13|32
1614761640000|2021-03-03 08:54:00|542.52|538.52|542.55|538.55|542.55|538.55|542.42|538.42|27
1614761650000|2021-03-03 08:54:10|542.52|538.52|542.27|538.27|542.52|538.52|542.21|538.21|31
1614761660000|2021-03-03 08:54:20|542.25|538.25|542.19|538.19|542.32|538.32|542.11|538.11|35
1614761670000|2021-03-03 08:54:30|542.21|538.21|542.12|538.12|542.28|538.28|542.12|538.12|32
1614761680000|2021-03-03 08:54:40|542.15|538.15|542.09|538.09|542.26|538.26|542.05|538.05|34
1614761690000|2021-03-03 08:54:50|542.1|538.1|542.32|538.32|542.49|538.49|542.1|538.1|30
1614761700000|2021-03-03 08:55:00|542.31|538.31|541.81|537.81|542.31|538.31|541.78|537.78|29
1614761710000|2021-03-03 08:55:10|541.85|537.85|542|538|542.05|538.05|541.85|537.85|28
1614761720000|2021-03-03 08:55:20|542.02|538.02|542.14|538.14|542.19|538.19|542.01|538.01|34
1614761730000|2021-03-03 08:55:30|542.19|538.19|542.29|538.29|542.46|538.46|542.12|538.12|33
1614761740000|2021-03-03 08:55:40|542.28|538.28|542.64|538.64|542.64|538.64|542.28|538.28|30
1614761750000|2021-03-03 08:55:50|542.69|538.69|543.12|539.12|543.28|539.28|542.69|538.69|27
1614761760000|2021-03-03 08:56:00|543.09|539.09|543.25|539.25|543.27|539.27|543.09|539.09|30
1614761770000|2021-03-03 08:56:10|543.22|539.22|543.24|539.24|543.33|539.33|543.2|539.2|31
1614761780000|2021-03-03 08:56:20|543.23|539.23|542.65|538.65|543.23|539.23|542.65|538.65|27
1614761790000|2021-03-03 08:56:30|542.66|538.66|542.89|538.89|542.89|538.89|542.65|538.65|25
1614761800000|2021-03-03 08:56:40|542.92|538.92|542.8|538.8|542.92|538.92|542.72|538.72|21
1614761810000|2021-03-03 08:56:50|542.82|538.82|542.92|538.92|542.92|538.92|542.77|538.77|16
1614761820000|2021-03-03 08:57:00|542.93|538.93|542.95|538.95|543.02|539.02|542.82|538.82|27
1614761830000|2021-03-03 08:57:10|542.91|538.91|542.64|538.64|542.92|538.92|542.64|538.64|27
1614761840000|2021-03-03 08:57:20|542.66|538.66|542.56|538.56|542.66|538.66|542.54|538.54|26
1614761850000|2021-03-03 08:57:30|542.57|538.57|542.7|538.7|542.71|538.71|542.53|538.53|29
1614761860000|2021-03-03 08:57:40|542.68|538.68|542.51|538.51|542.68|538.68|542.51|538.51|14
1614761870000|2021-03-03 08:57:50|542.57|538.57|542.5|538.5|542.63|538.63|542.48|538.48|27
1614761880000|2021-03-03 08:58:00|542.49|538.49|542.45|538.45|542.54|538.54|542.44|538.44|23
1614761890000|2021-03-03 08:58:10|542.47|538.47|542.39|538.39|542.47|538.47|542.19|538.19|26
1614761900000|2021-03-03 08:58:20|542.42|538.42|542.76|538.76|542.76|538.76|542.35|538.35|29
1614761910000|2021-03-03 08:58:30|542.77|538.77|542.75|538.75|542.86|538.86|542.68|538.68|16
1614761920000|2021-03-03 08:58:40|542.77|538.77|542.92|538.92|542.93|538.93|542.77|538.77|17
1614761930000|2021-03-03 08:58:50|542.98|538.98|542.84|538.84|542.98|538.98|542.8|538.8|18
1614761940000|2021-03-03 08:59:00|542.85|538.85|542.84|538.84|542.87|538.87|542.8|538.8|24
1614761950000|2021-03-03 08:59:10|542.85|538.85|542.85|538.85|542.86|538.86|542.83|538.83|15
1614761960000|2021-03-03 08:59:20|542.84|538.84|542.96|538.96|542.96|538.96|542.83|538.83|17
1614761970000|2021-03-03 08:59:30|543|539|543.08|539.08|543.2|539.2|543|539|29
1614761980000|2021-03-03 08:59:40|543.12|539.12|543.15|539.15|543.15|539.15|543.11|539.11|23
1614761990000|2021-03-03 08:59:50|543.16|539.16|543.03|539.03|543.17|539.17|542.96|538.96|23
1614762000000|2021-03-03 09:00:00|543.02|539.02|543.52|539.52|543.52|539.52|543|539|28
1614762010000|2021-03-03 09:00:10|543.37|539.37|543.54|539.54|543.56|539.56|543.23|539.23|34
1614762020000|2021-03-03 09:00:20|543.65|539.65|544.03|540.03|544.03|540.03|543.57|539.57|31
1614762030000|2021-03-03 09:00:30|543.96|539.96|544.28|540.28|544.28|540.28|543.82|539.82|24
1614762040000|2021-03-03 09:00:40|544.25|540.25|543.91|539.91|544.27|540.27|543.87|539.87|24
1614762050000|2021-03-03 09:00:50|543.9|539.9|544.29|540.29|544.33|540.33|543.88|539.88|24
1614762060000|2021-03-03 09:01:00|544.32|540.32|544.47|540.47|544.49|540.49|544.31|540.31|15
1614762070000|2021-03-03 09:01:10|544.48|540.48|544.73|540.73|544.75|540.75|544.48|540.48|26
1614762080000|2021-03-03 09:01:20|544.74|540.74|544.58|540.58|544.77|540.77|544.58|540.58|31
1614762090000|2021-03-03 09:01:30|544.63|540.63|544.82|540.82|544.85|540.85|544.62|540.62|28
1614762100000|2021-03-03 09:01:40|544.8|540.8|544.98|540.98|544.98|540.98|544.8|540.8|19
1614762110000|2021-03-03 09:01:50|544.93|540.93|545.11|541.11|545.18|541.18|544.93|540.93|21
1614762120000|2021-03-03 09:02:00|545.29|541.29|545.31|541.31|545.31|541.31|545.26|541.26|10
1614762130000|2021-03-03 09:02:10|545.35|541.35|545.27|541.27|545.35|541.35|545.21|541.21|20
1614762140000|2021-03-03 09:02:20|545.15|541.15|545.22|541.22|545.23|541.23|545.14|541.14|22
1614762150000|2021-03-03 09:02:30|545.2|541.2|544.99|540.99|545.2|541.2|544.98|540.98|20
1614762160000|2021-03-03 09:02:40|544.95|540.95|544.93|540.93|545|541|544.93|540.93|15
1614762170000|2021-03-03 09:02:50|544.94|540.94|545.03|541.03|545.04|541.04|544.93|540.93|8
1614762180000|2021-03-03 09:03:00|544.95|540.95|544.63|540.63|545.02|541.02|544.61|540.61|25
1614762190000|2021-03-03 09:03:10|544.6|540.6|544.7|540.7|544.75|540.75|544.6|540.6|18
1614762200000|2021-03-03 09:03:20|544.71|540.71|544.47|540.47|544.72|540.72|544.42|540.42|27
1614762210000|2021-03-03 09:03:30|544.51|540.51|543.8|539.8|544.51|540.51|543.8|539.8|27
1614762220000|2021-03-03 09:03:40|543.79|539.79|543.79|539.79|543.79|539.79|543.68|539.68|26
1614762230000|2021-03-03 09:03:50|543.78|539.78|543.65|539.65|543.8|539.8|543.58|539.58|29
1614762240000|2021-03-03 09:04:00|543.68|539.68|543.63|539.63|543.68|539.68|543.29|539.29|33
1614762250000|2021-03-03 09:04:10|543.61|539.61|543.89|539.89|543.89|539.89|543.61|539.61|29
1614762260000|2021-03-03 09:04:20|543.87|539.87|543.66|539.66|543.87|539.87|543.65|539.65|25
1614762270000|2021-03-03 09:04:30|543.71|539.71|543.32|539.32|543.74|539.74|543.3|539.3|30
1614762280000|2021-03-03 09:04:40|543.33|539.33|543.24|539.24|543.38|539.38|543.19|539.19|26
1614762290000|2021-03-03 09:04:50|543.23|539.23|542.75|538.75|543.25|539.25|542.7|538.7|32
1614762300000|2021-03-03 09:05:00|542.77|538.77|542.84|538.84|543.08|539.08|542.71|538.71|26
1614762310000|2021-03-03 09:05:10|542.8|538.8|542.05|538.05|542.81|538.81|542.05|538.05|29
1614762320000|2021-03-03 09:05:20|542.09|538.09|541.77|537.77|542.09|538.09|541.74|537.74|27
1614762330000|2021-03-03 09:05:30|541.73|537.73|541.63|537.63|541.73|537.73|541.31|537.31|31
1614762340000|2021-03-03 09:05:40|541.54|537.54|541.38|537.38|541.65|537.65|541.31|537.31|31
1614762350000|2021-03-03 09:05:50|541.37|537.37|541.51|537.51|541.51|537.51|541.32|537.32|23
1614762360000|2021-03-03 09:06:00|541.54|537.54|541.96|537.96|542.02|538.02|541.54|537.54|20
1614762370000|2021-03-03 09:06:10|541.95|537.95|542.1|538.1|542.1|538.1|541.89|537.89|17
1614762380000|2021-03-03 09:06:20|542.14|538.14|542.5|538.5|542.5|538.5|542.14|538.14|25
1614762390000|2021-03-03 09:06:30|542.46|538.46|542.39|538.39|542.56|538.56|542.39|538.39|27
1614762400000|2021-03-03 09:06:40|542.33|538.33|542.3|538.3|542.33|538.33|542.18|538.18|19
1614762410000|2021-03-03 09:06:50|542.32|538.32|542.39|538.39|542.51|538.51|542.28|538.28|29
1614762420000|2021-03-03 09:07:00|542.4|538.4|542.45|538.45|542.49|538.49|542.4|538.4|22
1614762430000|2021-03-03 09:07:10|542.46|538.46|542.6|538.6|542.62|538.62|542.38|538.38|20
1614762440000|2021-03-03 09:07:20|542.63|538.63|542.82|538.82|542.85|538.85|542.63|538.63|22
1614762450000|2021-03-03 09:07:30|542.87|538.87|543.04|539.04|543.04|539.04|542.81|538.81|19
1614762460000|2021-03-03 09:07:40|543.05|539.05|543.51|539.51|543.56|539.56|543.05|539.05|7
1614762470000|2021-03-03 09:07:50|543.55|539.55|543.11|539.11|543.55|539.55|543.09|539.09|30
1614762480000|2021-03-03 09:08:00|543.12|539.12|542.71|538.71|543.13|539.13|542.65|538.65|31
1614762490000|2021-03-03 09:08:10|542.77|538.77|542.57|538.57|542.78|538.78|542.55|538.55|21
1614762500000|2021-03-03 09:08:20|542.56|538.56|542.32|538.32|542.57|538.57|542.32|538.32|17
1614762510000|2021-03-03 09:08:30|542.35|538.35|542|538|542.35|538.35|541.93|537.93|28
1614762520000|2021-03-03 09:08:40|541.97|537.97|542.05|538.05|542.14|538.14|541.97|537.97|26
1614762530000|2021-03-03 09:08:50|541.54|537.54|541.83|537.83|542.05|538.05|541.54|537.54|22
1614762540000|2021-03-03 09:09:00|541.82|537.82|541.94|537.94|542|538|541.79|537.79|26
1614762550000|2021-03-03 09:09:10|541.92|537.92|541.93|537.93|541.93|537.93|541.72|537.72|28
1614762560000|2021-03-03 09:09:20|542|538|541.9|537.9|542.08|538.08|541.82|537.82|22
1614762570000|2021-03-03 09:09:30|541.84|537.84|541.9|537.9|541.95|537.95|541.84|537.84|21
1614762580000|2021-03-03 09:09:40|541.88|537.88|541.77|537.77|541.91|537.91|541.73|537.73|25
1614762590000|2021-03-03 09:09:50|541.79|537.79|541.87|537.87|541.9|537.9|541.73|537.73|24
1614762600000|2021-03-03 09:10:00|541.88|537.88|541.69|537.69|541.92|537.92|541.54|537.54|18
1614762610000|2021-03-03 09:10:10|541.72|537.72|541.89|537.89|541.89|537.89|541.7|537.7|24
1614762620000|2021-03-03 09:10:20|541.93|537.93|541.87|537.87|541.93|537.93|541.76|537.76|24
1614762630000|2021-03-03 09:10:30|541.88|537.88|541.71|537.71|541.93|537.93|541.48|537.48|23
1614762640000|2021-03-03 09:10:40|541.61|537.61|541.45|537.45|541.61|537.61|541.4|537.4|22
1614762650000|2021-03-03 09:10:50|541.46|537.46|541.42|537.42|541.46|537.46|541.37|537.37|17
1614762660000|2021-03-03 09:11:00|541.41|537.41|541.42|537.42|541.48|537.48|541.38|537.38|26
1614762670000|2021-03-03 09:11:10|541.43|537.43|541.45|537.45|541.61|537.61|541.39|537.39|28
1614762680000|2021-03-03 09:11:20|541.43|537.43|541.56|537.56|541.56|537.56|541.42|537.42|25
1614762690000|2021-03-03 09:11:30|541.57|537.57|541.78|537.78|541.8|537.8|541.57|537.57|28
1614762700000|2021-03-03 09:11:40|541.79|537.79|541.82|537.82|541.93|537.93|541.72|537.72|22
1614762710000|2021-03-03 09:11:50|541.84|537.84|541.89|537.89|541.9|537.9|541.8|537.8|22
1614762720000|2021-03-03 09:12:00|541.9|537.9|541.91|537.91|541.95|537.95|541.88|537.88|13
1614762730000|2021-03-03 09:12:10|541.92|537.92|541.91|537.91|541.95|537.95|541.91|537.91|6
1614762740000|2021-03-03 09:12:20|541.93|537.93|542.18|538.18|542.23|538.23|541.93|537.93|19
1614762750000|2021-03-03 09:12:30|542.21|538.21|541.91|537.91|542.27|538.27|541.91|537.91|28
1614762760000|2021-03-03 09:12:40|541.9|537.9|541.85|537.85|541.9|537.9|541.74|537.74|31
1614762770000|2021-03-03 09:12:50|541.86|537.86|541.9|537.9|542|538|541.78|537.78|27
1614762780000|2021-03-03 09:13:00|541.89|537.89|541.8|537.8|541.9|537.9|541.71|537.71|25
1614762790000|2021-03-03 09:13:10|541.79|537.79|541.55|537.55|541.79|537.79|541.43|537.43|27
1614762800000|2021-03-03 09:13:20|541.54|537.54|541.66|537.66|541.68|537.68|541.51|537.51|25
1614762810000|2021-03-03 09:13:30|541.65|537.65|541.52|537.52|541.71|537.71|541.52|537.52|28
1614762820000|2021-03-03 09:13:40|541.51|537.51|541.05|537.05|541.68|537.68|540.98|536.98|33
1614762830000|2021-03-03 09:13:50|541.04|537.04|541.23|537.23|541.23|537.23|541.03|537.03|29
1614762840000|2021-03-03 09:14:00|541.22|537.22|541.33|537.33|541.33|537.33|541.22|537.22|15
1614762850000|2021-03-03 09:14:10|541.31|537.31|541.26|537.26|541.4|537.4|541.26|537.26|23
1614762860000|2021-03-03 09:14:20|541.28|537.28|541.23|537.23|541.44|537.44|541.21|537.21|31
1614762870000|2021-03-03 09:14:30|541.19|537.19|541.34|537.34|541.34|537.34|541.19|537.19|23
1614762880000|2021-03-03 09:14:40|541.38|537.38|541.43|537.43|541.54|537.54|541.37|537.37|20
1614762890000|2021-03-03 09:14:50|541.46|537.46|541.5|537.5|541.51|537.51|541.42|537.42|28
1614762900000|2021-03-03 09:15:00|541.54|537.54|541.75|537.75|541.86|537.86|541.5|537.5|31
1614762910000|2021-03-03 09:15:10|541.55|537.55|541.3|537.3|541.6|537.6|541.29|537.29|29
1614762920000|2021-03-03 09:15:20|541.32|537.32|541.16|537.16|541.45|537.45|540.99|536.99|33
1614762930000|2021-03-03 09:15:30|541.14|537.14|541.08|537.08|541.22|537.22|541.08|537.08|21
1614762940000|2021-03-03 09:15:40|541.07|537.07|540.76|536.76|541.1|537.1|540.74|536.74|20
1614762950000|2021-03-03 09:15:50|540.78|536.78|541.04|537.04|541.06|537.06|540.78|536.78|22
1614762960000|2021-03-03 09:16:00|541.03|537.03|540.76|536.76|541.03|537.03|540.76|536.76|16
1614762970000|2021-03-03 09:16:10|540.75|536.75|540.82|536.82|540.88|536.88|540.75|536.75|24
1614762980000|2021-03-03 09:16:20|540.81|536.81|540.87|536.87|540.96|536.96|540.76|536.76|28
1614762990000|2021-03-03 09:16:30|540.88|536.88|540.53|536.53|540.89|536.89|540.52|536.52|25
1614763000000|2021-03-03 09:16:40|540.59|536.59|540.52|536.52|540.64|536.64|540.48|536.48|26
1614763010000|2021-03-03 09:16:50|540.51|536.51|540.3|536.3|540.6|536.6|540.3|536.3|24
1614763020000|2021-03-03 09:17:00|540.28|536.28|540.43|536.43|540.43|536.43|540.21|536.21|24
1614763030000|2021-03-03 09:17:10|540.45|536.45|540.42|536.42|540.45|536.45|540.19|536.19|31
1614763040000|2021-03-03 09:17:20|540.43|536.43|540.7|536.7|540.73|536.73|540.39|536.39|26
1614763050000|2021-03-03 09:17:30|540.72|536.72|540.88|536.88|540.9|536.9|540.61|536.61|18
1614763060000|2021-03-03 09:17:40|540.86|536.86|541.04|537.04|541.04|537.04|540.86|536.86|20
1614763070000|2021-03-03 09:17:50|541.07|537.07|541.02|537.02|541.17|537.17|540.98|536.98|26
1614763080000|2021-03-03 09:18:00|541.01|537.01|541.21|537.21|541.21|537.21|541|537|21
1614763090000|2021-03-03 09:18:10|541.22|537.22|540.93|536.93|541.27|537.27|540.93|536.93|26
1614763100000|2021-03-03 09:18:20|540.9|536.9|540.8|536.8|540.94|536.94|540.8|536.8|12
1614763110000|2021-03-03 09:18:30|540.81|536.81|540.99|536.99|541.07|537.07|540.81|536.81|27
1614763120000|2021-03-03 09:18:40|540.98|536.98|540.82|536.82|540.99|536.99|540.81|536.81|22
1614763130000|2021-03-03 09:18:50|540.81|536.81|540.94|536.94|540.94|536.94|540.81|536.81|13
1614763140000|2021-03-03 09:19:00|540.92|536.92|541.02|537.02|541.05|537.05|540.92|536.92|24
1614763150000|2021-03-03 09:19:10|541.03|537.03|541.16|537.16|541.26|537.26|541.01|537.01|24
1614763160000|2021-03-03 09:19:20|541.17|537.17|541.09|537.09|541.23|537.23|541.09|537.09|20
1614763170000|2021-03-03 09:19:30|541.11|537.11|541.19|537.19|541.19|537.19|541.05|537.05|20
1614763180000|2021-03-03 09:19:40|541.18|537.18|540.78|536.78|541.18|537.18|540.78|536.78|32
1614763190000|2021-03-03 09:19:50|540.8|536.8|540.81|536.81|540.82|536.82|540.73|536.73|29
1614763200000|2021-03-03 09:20:00|540.8|536.8|540.84|536.84|540.85|536.85|540.69|536.69|25
1614763210000|2021-03-03 09:20:10|540.83|536.83|540.82|536.82|540.85|536.85|540.81|536.81|18
1614763220000|2021-03-03 09:20:20|540.81|536.81|540.85|536.85|540.86|536.86|540.81|536.81|24
1614763230000|2021-03-03 09:20:30|540.86|536.86|541|537|541.01|537.01|540.85|536.85|21
1614763240000|2021-03-03 09:20:40|541.01|537.01|541.02|537.02|541.14|537.14|541.01|537.01|30
1614763250000|2021-03-03 09:20:50|541.03|537.03|541.5|537.5|541.56|537.56|541.02|537.02|29
1614763260000|2021-03-03 09:21:00|541.49|537.49|541.43|537.43|541.53|537.53|541.43|537.43|26
1614763270000|2021-03-03 09:21:10|541.45|537.45|541.46|537.46|541.47|537.47|541.44|537.44|13
1614763280000|2021-03-03 09:21:20|541.49|537.49|541.71|537.71|541.71|537.71|541.48|537.48|28
1614763290000|2021-03-03 09:21:30|541.81|537.81|541.72|537.72|541.81|537.81|541.57|537.57|30
1614763300000|2021-03-03 09:21:40|541.73|537.73|542.53|538.53|542.53|538.53|541.73|537.73|26
1614763310000|2021-03-03 09:21:50|542.54|538.54|543.03|539.03|543.03|539.03|542.54|538.54|34
1614763320000|2021-03-03 09:22:00|543.04|539.04|542.98|538.98|543.5|539.5|542.93|538.93|28
1614763330000|2021-03-03 09:22:10|542.95|538.95|542.63|538.63|542.98|538.98|542.62|538.62|29
1614763340000|2021-03-03 09:22:20|542.62|538.62|542.82|538.82|542.89|538.89|542.62|538.62|23
1614763350000|2021-03-03 09:22:30|542.72|538.72|542.88|538.88|542.88|538.88|542.65|538.65|31
1614763360000|2021-03-03 09:22:40|542.92|538.92|543.11|539.11|543.17|539.17|542.92|538.92|25
1614763370000|2021-03-03 09:22:50|543.1|539.1|543.06|539.06|543.21|539.21|543.06|539.06|30
1614763380000|2021-03-03 09:23:00|543.05|539.05|542.9|538.9|543.05|539.05|542.74|538.74|35
1614763390000|2021-03-03 09:23:10|542.92|538.92|543.17|539.17|543.17|539.17|542.92|538.92|26
1614763400000|2021-03-03 09:23:20|543.09|539.09|543.19|539.19|543.2|539.2|542.78|538.78|31
1614763410000|2021-03-03 09:23:30|543.14|539.14|543.12|539.12|543.17|539.17|542.97|538.97|22
1614763420000|2021-03-03 09:23:40|543.11|539.11|543.14|539.14|543.22|539.22|542.95|538.95|20
1614763430000|2021-03-03 09:23:50|543.15|539.15|543.32|539.32|543.36|539.36|542.96|538.96|19
1614763440000|2021-03-03 09:24:00|543.35|539.35|543.32|539.32|543.39|539.39|543.2|539.2|28
1614763450000|2021-03-03 09:24:10|543.36|539.36|543.67|539.67|543.67|539.67|543.32|539.32|23
1614763460000|2021-03-03 09:24:20|543.7|539.7|543.79|539.79|543.91|539.91|543.54|539.54|17
1614763470000|2021-03-03 09:24:30|543.9|539.9|544.25|540.25|544.25|540.25|543.9|539.9|27
1614763480000|2021-03-03 09:24:40|544.34|540.34|545.17|541.17|545.19|541.19|543.95|539.95|28
1614763490000|2021-03-03 09:24:50|545.19|541.19|545.16|541.16|545.26|541.26|544.74|540.74|31
1614763500000|2021-03-03 09:25:00|545.22|541.22|545.37|541.37|545.38|541.38|545.08|541.08|30
1614763510000|2021-03-03 09:25:10|545.34|541.34|545.62|541.62|545.7|541.7|545.26|541.26|22
1614763520000|2021-03-03 09:25:20|545.6|541.6|545.78|541.78|545.79|541.79|545.46|541.46|35
1614763530000|2021-03-03 09:25:30|545.6|541.6|546.39|542.39|546.39|542.39|545.6|541.6|31
1614763540000|2021-03-03 09:25:40|546.46|542.46|546.51|542.51|546.6|542.6|546.37|542.37|22
1614763550000|2021-03-03 09:25:50|546.49|542.49|546.32|542.32|546.66|542.66|546.32|542.32|25
1614763560000|2021-03-03 09:26:00|546.29|542.29|546.7|542.7|546.79|542.79|546.25|542.25|34
1614763570000|2021-03-03 09:26:10|546.76|542.76|546.95|542.95|547|543|546.75|542.75|19
1614763580000|2021-03-03 09:26:20|547.05|543.05|547.11|543.11|547.11|543.11|546.88|542.88|11
1614763590000|2021-03-03 09:26:30|547.12|543.12|547.56|543.56|547.56|543.56|546.93|542.93|29
1614763600000|2021-03-03 09:26:40|547.54|543.54|547.42|543.42|547.64|543.64|547.28|543.28|31
1614763610000|2021-03-03 09:26:50|547.41|543.41|547.31|543.31|547.57|543.57|547.12|543.12|21
1614763620000|2021-03-03 09:27:00|547.33|543.33|546.81|542.81|547.34|543.34|546.76|542.76|28
1614763630000|2021-03-03 09:27:10|546.8|542.8|547.04|543.04|547.07|543.07|546.61|542.61|33
1614763640000|2021-03-03 09:27:20|547.03|543.03|546.92|542.92|547.06|543.06|546.87|542.87|29
1614763650000|2021-03-03 09:27:30|546.87|542.87|547.04|543.04|547.09|543.09|546.87|542.87|24
1614763660000|2021-03-03 09:27:40|547.06|543.06|547.08|543.08|547.13|543.13|547.01|543.01|28
1614763670000|2021-03-03 09:27:50|547.09|543.09|547.12|543.12|547.14|543.14|547.06|543.06|22
1614763680000|2021-03-03 09:28:00|547.13|543.13|546.88|542.88|547.13|543.13|546.81|542.81|32
1614763690000|2021-03-03 09:28:10|546.86|542.86|546.87|542.87|546.89|542.89|546.62|542.62|25
1614763700000|2021-03-03 09:28:20|546.88|542.88|547.06|543.06|547.06|543.06|546.86|542.86|27
1614763710000|2021-03-03 09:28:30|547.07|543.07|546.9|542.9|547.07|543.07|546.84|542.84|25
1614763720000|2021-03-03 09:28:40|546.87|542.87|546.9|542.9|546.9|542.9|546.79|542.79|25
1614763730000|2021-03-03 09:28:50|546.91|542.91|547.06|543.06|547.09|543.09|546.91|542.91|22
1614763740000|2021-03-03 09:29:00|547.07|543.07|546.99|542.99|547.08|543.08|546.98|542.98|26
1614763750000|2021-03-03 09:29:10|547.05|543.05|547.17|543.17|547.17|543.17|547|543|20
1614763760000|2021-03-03 09:29:20|547.15|543.15|547.07|543.07|547.17|543.17|546.92|542.92|20
1614763770000|2021-03-03 09:29:30|547.11|543.11|547.57|543.57|547.61|543.61|547.08|543.08|25
1614763780000|2021-03-03 09:29:40|547.5|543.5|547.56|543.56|547.59|543.59|547.45|543.45|22
1614763790000|2021-03-03 09:29:50|547.57|543.57|547.52|543.52|547.57|543.57|547.26|543.26|34
1614763800000|2021-03-03 09:30:00|547.53|543.53|547.77|543.77|547.78|543.78|547.19|543.19|30
1614763810000|2021-03-03 09:30:10|547.78|543.78|547.72|543.72|547.83|543.83|547.72|543.72|31
1614763820000|2021-03-03 09:30:20|547.69|543.69|547.7|543.7|547.71|543.71|547.42|543.42|31
1614763830000|2021-03-03 09:30:30|547.68|543.68|547.42|543.42|547.69|543.69|547.37|543.37|24
1614763840000|2021-03-03 09:30:40|547.41|543.41|547.4|543.4|547.54|543.54|547.25|543.25|35
1614763850000|2021-03-03 09:30:50|547.39|543.39|546.68|542.68|547.39|543.39|546.68|542.68|29
1614763860000|2021-03-03 09:31:00|546.69|542.69|546.42|542.42|546.73|542.73|546.42|542.42|30
1614763870000|2021-03-03 09:31:10|546.38|542.38|546.37|542.37|546.41|542.41|546.3|542.3|24
1614763880000|2021-03-03 09:31:20|546.38|542.38|546.49|542.49|546.52|542.52|546.37|542.37|26
1614763890000|2021-03-03 09:31:30|546.48|542.48|546.15|542.15|546.48|542.48|546.13|542.13|20
1614763900000|2021-03-03 09:31:40|546.14|542.14|546.09|542.09|546.14|542.14|546.07|542.07|16
1614763910000|2021-03-03 09:31:50|546.08|542.08|545.66|541.66|546.11|542.11|545.66|541.66|22
1614763920000|2021-03-03 09:32:00|545.63|541.63|545.39|541.39|545.65|541.65|545.39|541.39|29
1614763930000|2021-03-03 09:32:10|545.38|541.38|545.42|541.42|545.46|541.46|545.35|541.35|20
1614763940000|2021-03-03 09:32:20|545.46|541.46|545.27|541.27|545.47|541.47|545.18|541.18|32
1614763950000|2021-03-03 09:32:30|545.25|541.25|544.76|540.76|545.33|541.33|544.59|540.59|30
1614763960000|2021-03-03 09:32:40|544.79|540.79|544.67|540.67|544.8|540.8|544.62|540.62|29
1614763970000|2021-03-03 09:32:50|544.66|540.66|544.23|540.23|544.68|540.68|544.18|540.18|34
1614763980000|2021-03-03 09:33:00|544.24|540.24|544|540|544.27|540.27|543.87|539.87|27
1614763990000|2021-03-03 09:33:10|543.98|539.98|543.86|539.86|544.05|540.05|543.86|539.86|27
1614764000000|2021-03-03 09:33:20|543.87|539.87|544.2|540.2|544.2|540.2|543.83|539.83|29
1614764010000|2021-03-03 09:33:30|544.24|540.24|544.17|540.17|544.26|540.26|544.1|540.1|28
1614764020000|2021-03-03 09:33:40|544.16|540.16|544.19|540.19|544.2|540.2|544.12|540.12|22
1614764030000|2021-03-03 09:33:50|544.2|540.2|544.6|540.6|544.76|540.76|544.16|540.16|29
1614764040000|2021-03-03 09:34:00|544.57|540.57|544.65|540.65|544.66|540.66|544.53|540.53|28
1614764050000|2021-03-03 09:34:10|544.67|540.67|544.81|540.81|544.83|540.83|544.62|540.62|27
1614764060000|2021-03-03 09:34:20|544.74|540.74|544.6|540.6|544.74|540.74|544.43|540.43|28
1614764070000|2021-03-03 09:34:30|544.59|540.59|544.69|540.69|544.69|540.69|544.35|540.35|24
1614764080000|2021-03-03 09:34:40|544.65|540.65|544.88|540.88|544.97|540.97|544.28|540.28|27
1614764090000|2021-03-03 09:34:50|544.87|540.87|545.29|541.29|545.29|541.29|544.87|540.87|24
1614764100000|2021-03-03 09:35:00|545.22|541.22|545.1|541.1|545.39|541.39|544.86|540.86|28
1614764110000|2021-03-03 09:35:10|545.14|541.14|545.07|541.07|545.14|541.14|545.06|541.06|26
1614764120000|2021-03-03 09:35:20|545.04|541.04|545.11|541.11|545.18|541.18|545.04|541.04|32
1614764130000|2021-03-03 09:35:30|545.14|541.14|544.89|540.89|545.14|541.14|544.87|540.87|33
1614764140000|2021-03-03 09:35:40|544.9|540.9|544.9|540.9|544.9|540.9|544.73|540.73|23
1614764150000|2021-03-03 09:35:50|544.89|540.89|544.72|540.72|544.9|540.9|544.65|540.65|21
1614764160000|2021-03-03 09:36:00|544.73|540.73|544.7|540.7|544.73|540.73|544.66|540.66|14
1614764170000|2021-03-03 09:36:10|544.66|540.66|544.71|540.71|545.05|541.05|544.49|540.49|26
1614764180000|2021-03-03 09:36:20|544.66|540.66|544.7|540.7|544.7|540.7|544.56|540.56|21
1614764190000|2021-03-03 09:36:30|544.69|540.69|544.59|540.59|544.72|540.72|544.51|540.51|23
1614764200000|2021-03-03 09:36:40|544.57|540.57|544.69|540.69|544.74|540.74|544.55|540.55|26
1614764210000|2021-03-03 09:36:50|544.7|540.7|544.6|540.6|544.71|540.71|544.5|540.5|19
1614764220000|2021-03-03 09:37:00|544.59|540.59|544.48|540.48|544.6|540.6|544.46|540.46|29
1614764230000|2021-03-03 09:37:10|544.52|540.52|544.11|540.11|544.52|540.52|544.11|540.11|30
1614764240000|2021-03-03 09:37:20|543.94|539.94|543.87|539.87|544.05|540.05|543.82|539.82|31
1614764250000|2021-03-03 09:37:30|543.85|539.85|543.57|539.57|544.02|540.02|543.57|539.57|23
1614764260000|2021-03-03 09:37:40|543.73|539.73|543.39|539.39|543.73|539.73|543.37|539.37|28
1614764270000|2021-03-03 09:37:50|543.4|539.4|543.48|539.48|543.48|539.48|543.3|539.3|19
1614764280000|2021-03-03 09:38:00|543.47|539.47|543.46|539.46|543.62|539.62|543.37|539.37|24
1614764290000|2021-03-03 09:38:10|543.47|539.47|543.36|539.36|543.47|539.47|543.34|539.34|15
1614764300000|2021-03-03 09:38:20|543.37|539.37|543.15|539.15|543.51|539.51|543.15|539.15|25
1614764310000|2021-03-03 09:38:30|543.08|539.08|542.85|538.85|543.08|539.08|542.79|538.79|29
1614764320000|2021-03-03 09:38:40|542.69|538.69|542.66|538.66|542.69|538.69|542.65|538.65|5
1614764330000|2021-03-03 09:38:50|542.65|538.65|542.45|538.45|542.66|538.66|542.3|538.3|22
1614764340000|2021-03-03 09:39:00|542.35|538.35|542.26|538.26|542.45|538.45|541.99|537.99|30
1614764350000|2021-03-03 09:39:10|542.34|538.34|542.7|538.7|542.7|538.7|542.31|538.31|31
1614764360000|2021-03-03 09:39:20|542.75|538.75|542.96|538.96|543.03|539.03|542.72|538.72|29
1614764370000|2021-03-03 09:39:30|542.97|538.97|542.86|538.86|543.04|539.04|542.83|538.83|27
1614764380000|2021-03-03 09:39:40|542.85|538.85|542.58|538.58|542.86|538.86|542.51|538.51|28
1614764390000|2021-03-03 09:39:50|542.59|538.59|542.82|538.82|542.86|538.86|542.59|538.59|28
1614764400000|2021-03-03 09:40:00|542.83|538.83|542.82|538.82|542.84|538.84|542.78|538.78|26
1614764410000|2021-03-03 09:40:10|542.83|538.83|543.2|539.2|543.2|539.2|542.82|538.82|23
1614764420000|2021-03-03 09:40:20|543.21|539.21|543.29|539.29|543.32|539.32|543.15|539.15|23
1614764430000|2021-03-03 09:40:30|543.3|539.3|543.12|539.12|543.3|539.3|543.12|539.12|25
1614764440000|2021-03-03 09:40:40|543.15|539.15|543.03|539.03|543.15|539.15|542.82|538.82|33
1614764450000|2021-03-03 09:40:50|543.02|539.02|543|539|543.03|539.03|542.94|538.94|30
1614764460000|2021-03-03 09:41:00|542.98|538.98|542.95|538.95|543.01|539.01|542.86|538.86|30
1614764470000|2021-03-03 09:41:10|542.93|538.93|542.82|538.82|542.94|538.94|542.81|538.81|23
1614764480000|2021-03-03 09:41:20|542.77|538.77|542.78|538.78|542.86|538.86|542.6|538.6|28
1614764490000|2021-03-03 09:41:30|542.77|538.77|543.16|539.16|543.16|539.16|542.77|538.77|19
1614764500000|2021-03-03 09:41:40|543.15|539.15|543.17|539.17|543.22|539.22|543.09|539.09|16
1614764510000|2021-03-03 09:41:50|543.22|539.22|543.4|539.4|543.4|539.4|543.17|539.17|19
1614764520000|2021-03-03 09:42:00|543.39|539.39|543.49|539.49|543.62|539.62|543.34|539.34|25
1614764530000|2021-03-03 09:42:10|543.48|539.48|543.64|539.64|543.64|539.64|543.46|539.46|15
1614764540000|2021-03-03 09:42:20|543.66|539.66|543.2|539.2|543.66|539.66|543.13|539.13|31
1614764550000|2021-03-03 09:42:30|543.22|539.22|543.25|539.25|543.25|539.25|543.1|539.1|23
1614764560000|2021-03-03 09:42:40|543.3|539.3|543.24|539.24|543.3|539.3|543.07|539.07|29
1614764570000|2021-03-03 09:42:50|543.22|539.22|543.17|539.17|543.24|539.24|543.14|539.14|28
1614764580000|2021-03-03 09:43:00|543.21|539.21|543.28|539.28|543.33|539.33|543.18|539.18|24
1614764590000|2021-03-03 09:43:10|543.29|539.29|543.31|539.31|543.34|539.34|543.28|539.28|20
1614764600000|2021-03-03 09:43:20|543.43|539.43|543.45|539.45|543.47|539.47|543.38|539.38|17
1614764610000|2021-03-03 09:43:30|543.51|539.51|543.87|539.87|543.88|539.88|543.51|539.51|23
1614764620000|2021-03-03 09:43:40|543.88|539.88|543.95|539.95|544.04|540.04|543.72|539.72|28
1614764630000|2021-03-03 09:43:50|543.9|539.9|544|540|544.33|540.33|543.9|539.9|24
1614764640000|2021-03-03 09:44:00|543.85|539.85|543.92|539.92|543.97|539.97|543.82|539.82|10
1614764650000|2021-03-03 09:44:10|543.84|539.84|543.95|539.95|544.12|540.12|543.7|539.7|19
1614764660000|2021-03-03 09:44:20|543.96|539.96|543.94|539.94|544.04|540.04|543.9|539.9|25
1614764670000|2021-03-03 09:44:30|543.95|539.95|543.84|539.84|544|540|543.79|539.79|32
1614764680000|2021-03-03 09:44:40|543.82|539.82|543.83|539.83|543.83|539.83|543.69|539.69|22
1614764690000|2021-03-03 09:44:50|543.87|539.87|543.97|539.97|543.98|539.98|543.87|539.87|29
1614764700000|2021-03-03 09:45:00|543.95|539.95|543.95|539.95|544.01|540.01|543.94|539.94|25
1614764710000|2021-03-03 09:45:10|543.98|539.98|543.84|539.84|543.98|539.98|543.73|539.73|22
1614764720000|2021-03-03 09:45:20|543.78|539.78|543.45|539.45|543.83|539.83|543.43|539.43|25
1614764730000|2021-03-03 09:45:30|543.46|539.46|543.25|539.25|543.62|539.62|543.22|539.22|37
1614764740000|2021-03-03 09:45:40|543.23|539.23|543.34|539.34|543.53|539.53|543.23|539.23|32
1614764750000|2021-03-03 09:45:50|543.31|539.31|543.21|539.21|543.35|539.35|543.1|539.1|23
1614764760000|2021-03-03 09:46:00|543.18|539.18|543.19|539.19|543.24|539.24|543.1|539.1|28
1614764770000|2021-03-03 09:46:10|543.17|539.17|543.19|539.19|543.29|539.29|543.08|539.08|25
1614764780000|2021-03-03 09:46:20|543.18|539.18|542.81|538.81|543.19|539.19|542.81|538.81|20
1614764790000|2021-03-03 09:46:30|542.82|538.82|542.7|538.7|542.82|538.82|542.7|538.7|25
1614764800000|2021-03-03 09:46:40|542.78|538.78|542.63|538.63|542.83|538.83|542.63|538.63|23
1614764810000|2021-03-03 09:46:50|542.64|538.64|542.65|538.65|542.69|538.69|542.49|538.49|21
1614764820000|2021-03-03 09:47:00|542.64|538.64|543.01|539.01|543.01|539.01|542.64|538.64|27
1614764830000|2021-03-03 09:47:10|543.03|539.03|543.12|539.12|543.14|539.14|543.01|539.01|26
1614764840000|2021-03-03 09:47:20|543.14|539.14|543.17|539.17|543.18|539.18|543.12|539.12|28
1614764850000|2021-03-03 09:47:30|543.16|539.16|543.27|539.27|543.27|539.27|543.12|539.12|29
1614764860000|2021-03-03 09:47:40|543.29|539.29|542.74|538.74|543.29|539.29|542.74|538.74|25
1614764870000|2021-03-03 09:47:50|542.8|538.8|542.66|538.66|542.83|538.83|542.65|538.65|31
1614764880000|2021-03-03 09:48:00|542.64|538.64|542.61|538.61|542.68|538.68|542.59|538.59|24
1614764890000|2021-03-03 09:48:10|542.6|538.6|542.61|538.61|542.66|538.66|542.57|538.57|19
1614764900000|2021-03-03 09:48:20|542.64|538.64|542.45|538.45|542.65|538.65|542.45|538.45|15
1614764910000|2021-03-03 09:48:30|542.44|538.44|542.15|538.15|542.44|538.44|542.14|538.14|19
1614764920000|2021-03-03 09:48:40|542.16|538.16|542.38|538.38|542.38|538.38|542.16|538.16|19
1614764930000|2021-03-03 09:48:50|542.37|538.37|542.39|538.39|542.46|538.46|542.32|538.32|22
1614764940000|2021-03-03 09:49:00|542.38|538.38|542.47|538.47|542.73|538.73|542.34|538.34|37
1614764950000|2021-03-03 09:49:10|542.49|538.49|542.61|538.61|542.61|538.61|542.44|538.44|18
1614764960000|2021-03-03 09:49:20|542.66|538.66|542.76|538.76|542.76|538.76|542.53|538.53|29
1614764970000|2021-03-03 09:49:30|542.8|538.8|542.34|538.34|542.8|538.8|542.31|538.31|35
1614764980000|2021-03-03 09:49:40|542.31|538.31|542.26|538.26|542.31|538.31|542.13|538.13|29
1614764990000|2021-03-03 09:49:50|542.25|538.25|542.27|538.27|542.27|538.27|542.16|538.16|20
1614765000000|2021-03-03 09:50:00|542.3|538.3|542.71|538.71|542.73|538.73|542.3|538.3|27
1614765010000|2021-03-03 09:50:10|542.72|538.72|542.86|538.86|542.92|538.92|542.7|538.7|26
1614765020000|2021-03-03 09:50:20|542.87|538.87|542.66|538.66|542.89|538.89|542.66|538.66|18
1614765030000|2021-03-03 09:50:30|542.61|538.61|542.45|538.45|542.61|538.61|542.43|538.43|20
1614765040000|2021-03-03 09:50:40|542.46|538.46|542.33|538.33|542.47|538.47|542.31|538.31|18
1614765050000|2021-03-03 09:50:50|542.32|538.32|542.26|538.26|542.4|538.4|542.26|538.26|21
1614765060000|2021-03-03 09:51:00|542.27|538.27|542.14|538.14|542.27|538.27|542.12|538.12|24
1614765070000|2021-03-03 09:51:10|542.07|538.07|541.8|537.8|542.08|538.08|541.8|537.8|25
1614765080000|2021-03-03 09:51:20|541.82|537.82|541.79|537.79|541.84|537.84|541.66|537.66|13
1614765090000|2021-03-03 09:51:30|541.78|537.78|541.48|537.48|541.78|537.78|541.48|537.48|28
1614765100000|2021-03-03 09:51:40|541.49|537.49|541.48|537.48|541.49|537.49|541.4|537.4|24
1614765110000|2021-03-03 09:51:50|541.46|537.46|541.21|537.21|541.47|537.47|541.08|537.08|25
1614765120000|2021-03-03 09:52:00|541.23|537.23|541.2|537.2|541.3|537.3|541.04|537.04|19
1614765130000|2021-03-03 09:52:10|541.19|537.19|541.45|537.45|541.45|537.45|541.19|537.19|25
1614765140000|2021-03-03 09:52:20|541.44|537.44|541.48|537.48|541.53|537.53|541.42|537.42|17
1614765150000|2021-03-03 09:52:30|541.5|537.5|541.4|537.4|541.56|537.56|541.4|537.4|24
1614765160000|2021-03-03 09:52:40|541.42|537.42|541.32|537.32|541.48|537.48|541.22|537.22|16
1614765170000|2021-03-03 09:52:50|541.43|537.43|541.66|537.66|541.72|537.72|541.43|537.43|23
1614765180000|2021-03-03 09:53:00|541.67|537.67|541.8|537.8|542.01|538.01|541.59|537.59|32
1614765190000|2021-03-03 09:53:10|541.72|537.72|541.77|537.77|542.16|538.16|541.64|537.64|21
1614765200000|2021-03-03 09:53:20|541.87|537.87|542.37|538.37|542.54|538.54|541.78|537.78|19
1614765210000|2021-03-03 09:53:30|542.1|538.1|542.17|538.17|542.61|538.61|541.96|537.96|10
1614765220000|2021-03-03 09:53:40|542.18|538.18|543.49|539.49|543.49|539.49|542.18|538.18|7
1614765230000|2021-03-03 09:53:50|543.63|539.63|543.19|539.19|543.63|539.63|542.48|538.48|31
1614765240000|2021-03-03 09:54:00|543.08|539.08|542.77|538.77|543.14|539.14|542.75|538.75|24
1614765250000|2021-03-03 09:54:10|542.74|538.74|542.56|538.56|542.87|538.87|542.49|538.49|25
1614765260000|2021-03-03 09:54:20|542.61|538.61|542.56|538.56|542.63|538.63|542.51|538.51|26
1614765270000|2021-03-03 09:54:30|542.57|538.57|542.63|538.63|542.72|538.72|542.5|538.5|29
1614765280000|2021-03-03 09:54:40|542.6|538.6|542.59|538.59|542.67|538.67|542.54|538.54|29
1614765290000|2021-03-03 09:54:50|542.67|538.67|542.63|538.63|542.69|538.69|542.56|538.56|28
1614765300000|2021-03-03 09:55:00|542.61|538.61|542.51|538.51|542.61|538.61|542.47|538.47|20
1614765310000|2021-03-03 09:55:10|542.53|538.53|542.51|538.51|542.55|538.55|542.51|538.51|21
1614765320000|2021-03-03 09:55:20|542.52|538.52|543.1|539.1|543.1|539.1|542.52|538.52|29
1614765330000|2021-03-03 09:55:30|543.05|539.05|543.12|539.12|543.22|539.22|542.98|538.98|25
1614765340000|2021-03-03 09:55:40|543.06|539.06|543.09|539.09|543.09|539.09|542.83|538.83|28
1614765350000|2021-03-03 09:55:50|543.14|539.14|543.5|539.5|543.59|539.59|543.14|539.14|21
1614765360000|2021-03-03 09:56:00|543.54|539.54|543.76|539.76|543.77|539.77|543.5|539.5|19
1614765370000|2021-03-03 09:56:10|543.73|539.73|543.63|539.63|543.8|539.8|543.4|539.4|25
1614765380000|2021-03-03 09:56:20|543.7|539.7|543.59|539.59|543.72|539.72|543.45|539.45|20
1614765390000|2021-03-03 09:56:30|543.57|539.57|543.84|539.84|543.84|539.84|543.57|539.57|16
1614765400000|2021-03-03 09:56:40|543.86|539.86|543.98|539.98|544.06|540.06|543.86|539.86|16
1614765410000|2021-03-03 09:56:50|543.97|539.97|543.85|539.85|544.03|540.03|543.85|539.85|13
1614765420000|2021-03-03 09:57:00|543.86|539.86|544.04|540.04|544.04|540.04|543.85|539.85|26
1614765430000|2021-03-03 09:57:10|544.12|540.12|544.39|540.39|544.39|540.39|544.12|540.12|21
1614765440000|2021-03-03 09:57:20|544.4|540.4|544.63|540.63|544.63|540.63|544.4|540.4|18
1614765450000|2021-03-03 09:57:30|544.64|540.64|544.52|540.52|544.88|540.88|544.5|540.5|21
1614765460000|2021-03-03 09:57:40|544.78|540.78|544.85|540.85|544.91|540.91|544.78|540.78|25
1614765470000|2021-03-03 09:57:50|544.9|540.9|544.87|540.87|544.9|540.9|544.56|540.56|29
1614765480000|2021-03-03 09:58:00|544.85|540.85|544.62|540.62|544.87|540.87|544.62|540.62|19
1614765490000|2021-03-03 09:58:10|544.81|540.81|544.75|540.75|544.82|540.82|544.61|540.61|17
1614765500000|2021-03-03 09:58:20|544.77|540.77|544.82|540.82|544.82|540.82|544.77|540.77|18
1614765510000|2021-03-03 09:58:30|544.83|540.83|544.63|540.63|544.83|540.83|544.34|540.34|25
1614765520000|2021-03-03 09:58:40|544.61|540.61|544.65|540.65|544.69|540.69|544.52|540.52|24
1614765530000|2021-03-03 09:58:50|544.63|540.63|544.51|540.51|544.68|540.68|544.48|540.48|15
1614765540000|2021-03-03 09:59:00|544.5|540.5|544.2|540.2|544.55|540.55|544.2|540.2|23
1614765550000|2021-03-03 09:59:10|544.23|540.23|544.57|540.57|544.61|540.61|544.22|540.22|33
1614765560000|2021-03-03 09:59:20|544.61|540.61|544.93|540.93|544.96|540.96|544.6|540.6|26
1614765570000|2021-03-03 09:59:30|544.92|540.92|545.16|541.16|545.16|541.16|544.89|540.89|29
1614765580000|2021-03-03 09:59:40|545.09|541.09|544.81|540.81|545.1|541.1|544.63|540.63|18
1614765590000|2021-03-03 09:59:50|544.89|540.89|544.73|540.73|544.96|540.96|544.67|540.67|27
1614765600000|2021-03-03 10:00:00|544.74|540.74|545.08|541.08|545.1|541.1|544.74|540.74|23
1614765610000|2021-03-03 10:00:10|545.09|541.09|545.34|541.34|545.34|541.34|545.04|541.04|15
1614765620000|2021-03-03 10:00:20|545.23|541.23|545.3|541.3|545.45|541.45|544.93|540.93|27
1614765630000|2021-03-03 10:00:30|545.39|541.39|545.53|541.53|545.72|541.72|545.17|541.17|26
1614765640000|2021-03-03 10:00:40|545.61|541.61|545.53|541.53|545.62|541.62|545.44|541.44|20
1614765650000|2021-03-03 10:00:50|545.52|541.52|544.97|540.97|545.53|541.53|544.96|540.96|33
1614765660000|2021-03-03 10:01:00|544.95|540.95|544.93|540.93|545.13|541.13|544.92|540.92|34
1614765670000|2021-03-03 10:01:10|544.92|540.92|544.42|540.42|544.93|540.93|544.41|540.41|32
1614765680000|2021-03-03 10:01:20|544.39|540.39|544.14|540.14|544.4|540.4|544.02|540.02|29
1614765690000|2021-03-03 10:01:30|544.13|540.13|544.04|540.04|544.14|540.14|544.03|540.03|22
1614765700000|2021-03-03 10:01:40|544.02|540.02|544.02|540.02|544.06|540.06|543.95|539.95|21
1614765710000|2021-03-03 10:01:50|544.11|540.11|544.01|540.01|544.18|540.18|543.96|539.96|31
1614765720000|2021-03-03 10:02:00|543.99|539.99|544.06|540.06|544.34|540.34|543.91|539.91|28
1614765730000|2021-03-03 10:02:10|544.08|540.08|544.18|540.18|544.18|540.18|544.08|540.08|23
1614765740000|2021-03-03 10:02:20|544.16|540.16|544.06|540.06|544.22|540.22|544.04|540.04|25
1614765750000|2021-03-03 10:02:30|544.08|540.08|544.12|540.12|544.13|540.13|543.92|539.92|20
1614765760000|2021-03-03 10:02:40|544.1|540.1|544.03|540.03|544.11|540.11|543.88|539.88|22
1614765770000|2021-03-03 10:02:50|543.98|539.98|544.08|540.08|544.09|540.09|543.98|539.98|9
1614765780000|2021-03-03 10:03:00|544.12|540.12|543.88|539.88|544.12|540.12|543.84|539.84|23
1614765790000|2021-03-03 10:03:10|543.86|539.86|542.93|538.93|543.86|539.86|542.87|538.87|33
1614765800000|2021-03-03 10:03:20|542.7|538.7|542.46|538.46|542.75|538.75|542.44|538.44|31
1614765810000|2021-03-03 10:03:30|542.47|538.47|542.23|538.23|542.59|538.59|542.22|538.22|24
1614765820000|2021-03-03 10:03:40|542.27|538.27|542.77|538.77|542.77|538.77|542.22|538.22|28
1614765830000|2021-03-03 10:03:50|542.8|538.8|543.51|539.51|543.72|539.72|542.78|538.78|32
1614765840000|2021-03-03 10:04:00|543.53|539.53|543.15|539.15|543.53|539.53|543.13|539.13|23
1614765850000|2021-03-03 10:04:10|543.14|539.14|543.29|539.29|543.35|539.35|543.12|539.12|22
1614765860000|2021-03-03 10:04:20|543.25|539.25|543.19|539.19|543.28|539.28|543.16|539.16|18
1614765870000|2021-03-03 10:04:30|543.18|539.18|543.05|539.05|543.24|539.24|543.05|539.05|20
1614765880000|2021-03-03 10:04:40|542.98|538.98|542.9|538.9|542.98|538.98|542.83|538.83|28
1614765890000|2021-03-03 10:04:50|542.91|538.91|543.14|539.14|543.2|539.2|542.84|538.84|30
1614765900000|2021-03-03 10:05:00|543.15|539.15|543.25|539.25|543.28|539.28|543.12|539.12|21
1614765910000|2021-03-03 10:05:10|543.23|539.23|543.22|539.22|543.28|539.28|543.18|539.18|19
1614765920000|2021-03-03 10:05:20|543.23|539.23|543.38|539.38|543.43|539.43|543.2|539.2|18
1614765930000|2021-03-03 10:05:30|543.35|539.35|543.59|539.59|543.61|539.61|543.35|539.35|10
1614765940000|2021-03-03 10:05:40|543.61|539.61|543.67|539.67|543.67|539.67|543.55|539.55|13
1614765950000|2021-03-03 10:05:50|543.65|539.65|543.72|539.72|543.95|539.95|543.63|539.63|18
1614765960000|2021-03-03 10:06:00|543.67|539.67|543.76|539.76|543.88|539.88|543.65|539.65|24
1614765970000|2021-03-03 10:06:10|543.68|539.68|544.11|540.11|544.29|540.29|543.68|539.68|20
1614765980000|2021-03-03 10:06:20|544.41|540.41|545.14|541.14|545.14|541.14|544.41|540.41|32
1614765990000|2021-03-03 10:06:30|545.13|541.13|545.12|541.12|545.21|541.21|545.07|541.07|27
1614766000000|2021-03-03 10:06:40|545.13|541.13|545.38|541.38|545.38|541.38|545.02|541.02|27
1614766010000|2021-03-03 10:06:50|545.49|541.49|545.28|541.28|545.63|541.63|545.28|541.28|16
1614766020000|2021-03-03 10:07:00|545.29|541.29|545.98|541.98|546.18|542.18|544.99|540.99|30
1614766030000|2021-03-03 10:07:10|546.01|542.01|545.79|541.79|546.01|542.01|545.61|541.61|31
1614766040000|2021-03-03 10:07:20|545.8|541.8|545.11|541.11|545.82|541.82|545.11|541.11|34
1614766050000|2021-03-03 10:07:30|545.1|541.1|544.78|540.78|545.15|541.15|544.72|540.72|30
1614766060000|2021-03-03 10:07:40|544.8|540.8|544.57|540.57|544.83|540.83|544.41|540.41|27
1614766070000|2021-03-03 10:07:50|544.59|540.59|544.79|540.79|544.85|540.85|544.51|540.51|36
1614766080000|2021-03-03 10:08:00|544.8|540.8|544.54|540.54|544.81|540.81|544.48|540.48|29
1614766090000|2021-03-03 10:08:10|544.63|540.63|544.25|540.25|544.68|540.68|544.18|540.18|33
1614766100000|2021-03-03 10:08:20|544.28|540.28|544.93|540.93|544.97|540.97|544.24|540.24|32
1614766110000|2021-03-03 10:08:30|544.95|540.95|544.99|540.99|545.17|541.17|544.88|540.88|24
1614766120000|2021-03-03 10:08:40|545|541|545.22|541.22|545.43|541.43|544.99|540.99|21
1614766130000|2021-03-03 10:08:50|545.31|541.31|545.38|541.38|546.04|542.04|545.09|541.09|28
1614766140000|2021-03-03 10:09:00|545.46|541.46|544.99|540.99|546.71|542.71|544.99|540.99|17
1614766150000|2021-03-03 10:09:10|546.15|542.15|546.41|542.41|547.13|543.13|545.38|541.38|24
1614766160000|2021-03-03 10:09:20|547.06|543.06|547.25|543.25|547.53|543.53|546.37|542.37|22
1614766170000|2021-03-03 10:09:30|547.51|543.51|547.49|543.49|547.56|543.56|546.92|542.92|29
1614766180000|2021-03-03 10:09:40|547.57|543.57|547.41|543.41|547.57|543.57|546.63|542.63|25
1614766190000|2021-03-03 10:09:50|547.37|543.37|547.43|543.43|547.49|543.49|547.36|543.36|22
1614766200000|2021-03-03 10:10:00|547.41|543.41|547.19|543.19|547.5|543.5|547.06|543.06|23
1614766210000|2021-03-03 10:10:10|547.16|543.16|546.92|542.92|547.16|543.16|546.78|542.78|35
1614766220000|2021-03-03 10:10:20|546.91|542.91|546.72|542.72|547.11|543.11|546.72|542.72|36
1614766230000|2021-03-03 10:10:30|546.76|542.76|546.35|542.35|546.79|542.79|546.29|542.29|34
1614766240000|2021-03-03 10:10:40|546.37|542.37|547.18|543.18|547.18|543.18|546.32|542.32|30
1614766250000|2021-03-03 10:10:50|547.2|543.2|547.16|543.16|547.38|543.38|546.72|542.72|34
1614766260000|2021-03-03 10:11:00|547.18|543.18|547.26|543.26|547.38|543.38|547.1|543.1|29
1614766270000|2021-03-03 10:11:10|547.25|543.25|547.39|543.39|547.44|543.44|547.14|543.14|27
1614766280000|2021-03-03 10:11:20|547.41|543.41|547.78|543.78|547.94|543.94|547.34|543.34|30
1614766290000|2021-03-03 10:11:30|547.74|543.74|547.92|543.92|547.93|543.93|547.49|543.49|30
1614766300000|2021-03-03 10:11:40|547.88|543.88|548.35|544.35|548.45|544.45|547.81|543.81|26
1614766310000|2021-03-03 10:11:50|548.41|544.41|548.31|544.31|548.42|544.42|547.9|543.9|30
1614766320000|2021-03-03 10:12:00|548.09|544.09|548.08|544.08|548.43|544.43|548.08|544.08|26
1614766330000|2021-03-03 10:12:10|548.15|544.15|548.31|544.31|548.31|544.31|548|544|24
1614766340000|2021-03-03 10:12:20|548.34|544.34|547.71|543.71|548.34|544.34|547.53|543.53|31
1614766350000|2021-03-03 10:12:30|547.7|543.7|548.12|544.12|548.12|544.12|547.7|543.7|33
1614766360000|2021-03-03 10:12:40|548.18|544.18|548.16|544.16|548.2|544.2|548.04|544.04|27
1614766370000|2021-03-03 10:12:50|548.19|544.19|548.15|544.15|548.39|544.39|547.99|543.99|32
1614766380000|2021-03-03 10:13:00|548.13|544.13|548.25|544.25|548.32|544.32|548.01|544.01|19
1614766390000|2021-03-03 10:13:10|548.27|544.27|548.23|544.23|548.52|544.52|548.17|544.17|30
1614766400000|2021-03-03 10:13:20|548.21|544.21|548.42|544.42|548.42|544.42|548.21|544.21|26
1614766410000|2021-03-03 10:13:30|548.45|544.45|548.04|544.04|548.51|544.51|547.97|543.97|35
1614766420000|2021-03-03 10:13:40|548.02|544.02|548.59|544.59|548.74|544.74|547.98|543.98|32
1614766430000|2021-03-03 10:13:50|548.65|544.65|548.69|544.69|548.78|544.78|548.55|544.55|26
1614766440000|2021-03-03 10:14:00|548.67|544.67|548.39|544.39|548.71|544.71|548.33|544.33|30
1614766450000|2021-03-03 10:14:10|548.36|544.36|548.43|544.43|548.51|544.51|548.17|544.17|32
1614766460000|2021-03-03 10:14:20|548.37|544.37|548.44|544.44|548.53|544.53|548.28|544.28|33
1614766470000|2021-03-03 10:14:30|548.42|544.42|548.35|544.35|548.58|544.58|548.28|544.28|29
1614766480000|2021-03-03 10:14:40|548.34|544.34|548.46|544.46|548.48|544.48|548.31|544.31|27
1614766490000|2021-03-03 10:14:50|548.48|544.48|547.99|543.99|548.48|544.48|547.98|543.98|32
1614766500000|2021-03-03 10:15:00|547.98|543.98|547.93|543.93|547.99|543.99|547.8|543.8|23
1614766510000|2021-03-03 10:15:10|547.92|543.92|547.93|543.93|547.99|543.99|547.81|543.81|25
1614766520000|2021-03-03 10:15:20|547.82|543.82|547.89|543.89|547.92|543.92|547.76|543.76|32
1614766530000|2021-03-03 10:15:30|547.84|543.84|547.65|543.65|547.88|543.88|547.57|543.57|29
1614766540000|2021-03-03 10:15:40|547.64|543.64|547.36|543.36|547.72|543.72|547.31|543.31|33
1614766550000|2021-03-03 10:15:50|547.38|543.38|547.5|543.5|547.59|543.59|547.38|543.38|24
1614766560000|2021-03-03 10:16:00|547.4|543.4|547.7|543.7|547.7|543.7|547.4|543.4|22
1614766570000|2021-03-03 10:16:10|547.73|543.73|547.56|543.56|547.74|543.74|547.44|543.44|30
1614766580000|2021-03-03 10:16:20|547.57|543.57|547.5|543.5|547.6|543.6|547.46|543.46|28
1614766590000|2021-03-03 10:16:30|547.51|543.51|547.49|543.49|547.54|543.54|547.35|543.35|34
1614766600000|2021-03-03 10:16:40|547.44|543.44|547.31|543.31|547.45|543.45|547.22|543.22|29
1614766610000|2021-03-03 10:16:50|547.32|543.32|547.55|543.55|547.55|543.55|547.3|543.3|31
1614766620000|2021-03-03 10:17:00|547.57|543.57|547.34|543.34|547.75|543.75|547.34|543.34|32
1614766630000|2021-03-03 10:17:10|547.32|543.32|546.85|542.85|547.34|543.34|546.81|542.81|38
1614766640000|2021-03-03 10:17:20|546.84|542.84|546.3|542.3|546.84|542.84|546.22|542.22|29
1614766650000|2021-03-03 10:17:30|546.26|542.26|546.1|542.1|546.26|542.26|545.98|541.98|28
1614766660000|2021-03-03 10:17:40|546.11|542.11|546.05|542.05|546.16|542.16|546.02|542.02|28
1614766670000|2021-03-03 10:17:50|546.04|542.04|546.07|542.07|546.09|542.09|545.95|541.95|29
1614766680000|2021-03-03 10:18:00|546.08|542.08|545.77|541.77|546.14|542.14|545.77|541.77|36
1614766690000|2021-03-03 10:18:10|545.79|541.79|545.72|541.72|545.95|541.95|545.69|541.69|31
1614766700000|2021-03-03 10:18:20|545.71|541.71|545.74|541.74|545.85|541.85|545.55|541.55|25
1614766710000|2021-03-03 10:18:30|545.78|541.78|545.81|541.81|546.02|542.02|545.65|541.65|33
1614766720000|2021-03-03 10:18:40|545.79|541.79|545.95|541.95|546.06|542.06|545.79|541.79|34
1614766730000|2021-03-03 10:18:50|545.94|541.94|545.87|541.87|545.96|541.96|545.8|541.8|30
1614766740000|2021-03-03 10:19:00|545.86|541.86|545.81|541.81|545.96|541.96|545.81|541.81|22
1614766750000|2021-03-03 10:19:10|545.84|541.84|545.41|541.41|545.84|541.84|545.39|541.39|28
1614766760000|2021-03-03 10:19:20|545.46|541.46|545.35|541.35|545.46|541.46|545.33|541.33|22
1614766770000|2021-03-03 10:19:30|545.4|541.4|545.16|541.16|545.4|541.4|545.08|541.08|23
1614766780000|2021-03-03 10:19:40|545.14|541.14|545.2|541.2|545.2|541.2|545.03|541.03|29
1614766790000|2021-03-03 10:19:50|545.22|541.22|544.97|540.97|545.22|541.22|544.97|540.97|22
1614766800000|2021-03-03 10:20:00|544.95|540.95|544.94|540.94|545.13|541.13|544.94|540.94|25
1614766810000|2021-03-03 10:20:10|544.92|540.92|544.91|540.91|545.04|541.04|544.6|540.6|34
1614766820000|2021-03-03 10:20:20|544.65|540.65|544.49|540.49|544.91|540.91|544.41|540.41|34
1614766830000|2021-03-03 10:20:30|544.26|540.26|544.24|540.24|544.27|540.27|544.06|540.06|31
1614766840000|2021-03-03 10:20:40|544.26|540.26|544.19|540.19|544.26|540.26|544.04|540.04|38
1614766850000|2021-03-03 10:20:50|544.17|540.17|543.93|539.93|544.2|540.2|543.88|539.88|23
1614766860000|2021-03-03 10:21:00|543.91|539.91|543.97|539.97|544.02|540.02|543.89|539.89|25
1614766870000|2021-03-03 10:21:10|543.96|539.96|543.46|539.46|543.96|539.96|543.43|539.43|34
1614766880000|2021-03-03 10:21:20|543.58|539.58|543.35|539.35|543.74|539.74|543.28|539.28|28
1614766890000|2021-03-03 10:21:30|543.33|539.33|543|539|543.33|539.33|542.94|538.94|31
1614766900000|2021-03-03 10:21:40|543.09|539.09|542.43|538.43|543.09|539.09|542.34|538.34|29
1614766910000|2021-03-03 10:21:50|542.47|538.47|542.22|538.22|542.73|538.73|542.22|538.22|31
1614766920000|2021-03-03 10:22:00|542.2|538.2|541.92|537.92|542.54|538.54|541.91|537.91|30
1614766930000|2021-03-03 10:22:10|541.85|537.85|542.19|538.19|542.19|538.19|541.85|537.85|30
1614766940000|2021-03-03 10:22:20|542.17|538.17|542.12|538.12|542.2|538.2|541.98|537.98|28
1614766950000|2021-03-03 10:22:30|542.13|538.13|542.29|538.29|542.35|538.35|542.13|538.13|28
1614766960000|2021-03-03 10:22:40|542.28|538.28|542.34|538.34|542.39|538.39|542.27|538.27|23
1614766970000|2021-03-03 10:22:50|542.35|538.35|542.41|538.41|542.46|538.46|542.33|538.33|21
1614766980000|2021-03-03 10:23:00|542.33|538.33|541.6|537.6|542.33|538.33|541.57|537.57|37
1614766990000|2021-03-03 10:23:10|541.57|537.57|541.45|537.45|541.76|537.76|541.4|537.4|32
1614767000000|2021-03-03 10:23:20|541.52|537.52|541.54|537.54|541.65|537.65|541.51|537.51|23
1614767010000|2021-03-03 10:23:30|541.58|537.58|541.75|537.75|541.79|537.79|541.46|537.46|31
1614767020000|2021-03-03 10:23:40|541.71|537.71|541.81|537.81|541.82|537.82|541.7|537.7|25
1614767030000|2021-03-03 10:23:50|541.8|537.8|541.41|537.41|541.81|537.81|541.4|537.4|29
1614767040000|2021-03-03 10:24:00|541.44|537.44|541.25|537.25|541.44|537.44|541.25|537.25|33
1614767050000|2021-03-03 10:24:10|541.24|537.24|541.06|537.06|541.27|537.27|541.05|537.05|28
1614767060000|2021-03-03 10:24:20|541.05|537.05|540.93|536.93|541.3|537.3|540.85|536.85|28
1614767070000|2021-03-03 10:24:30|540.94|536.94|540.65|536.65|540.95|536.95|540.44|536.44|29
1614767080000|2021-03-03 10:24:40|540.67|536.67|540.5|536.5|540.89|536.89|540.37|536.37|25
1614767090000|2021-03-03 10:24:50|540.52|536.52|540.45|536.45|540.52|536.52|540.36|536.36|15
1614767100000|2021-03-03 10:25:00|540.46|536.46|540.84|536.84|540.87|536.87|540.46|536.46|30
1614767110000|2021-03-03 10:25:10|540.86|536.86|540.5|536.5|540.89|536.89|540.4|536.4|33
1614767120000|2021-03-03 10:25:20|540.55|536.55|540.68|536.68|540.9|536.9|540.43|536.43|32
1614767130000|2021-03-03 10:25:30|540.69|536.69|540.77|536.77|541.01|537.01|540.54|536.54|31
1614767140000|2021-03-03 10:25:40|540.51|536.51|541.63|537.63|541.63|537.63|540.51|536.51|23
1614767150000|2021-03-03 10:25:50|541.6|537.6|542.17|538.17|542.24|538.24|541.6|537.6|30
1614767160000|2021-03-03 10:26:00|542.18|538.18|542.4|538.4|542.5|538.5|542.13|538.13|33
1614767170000|2021-03-03 10:26:10|542.38|538.38|542.15|538.15|542.55|538.55|542.15|538.15|28
1614767180000|2021-03-03 10:26:20|542.17|538.17|542.04|538.04|542.46|538.46|542.01|538.01|37
1614767190000|2021-03-03 10:26:30|542.05|538.05|542.13|538.13|542.13|538.13|541.99|537.99|26
1614767200000|2021-03-03 10:26:40|542.11|538.11|542.08|538.08|542.13|538.13|541.95|537.95|31
1614767210000|2021-03-03 10:26:50|542.07|538.07|542.13|538.13|542.36|538.36|542.06|538.06|32
1614767220000|2021-03-03 10:27:00|542.14|538.14|542.15|538.15|542.23|538.23|542.13|538.13|23
1614767230000|2021-03-03 10:27:10|542.18|538.18|542.45|538.45|542.52|538.52|542.13|538.13|28
1614767240000|2021-03-03 10:27:20|542.43|538.43|542.63|538.63|542.65|538.65|542.43|538.43|26
1614767250000|2021-03-03 10:27:30|542.64|538.64|542.32|538.32|542.77|538.77|542.26|538.26|31
1614767260000|2021-03-03 10:27:40|542.38|538.38|542.2|538.2|542.4|538.4|542.19|538.19|27
1614767270000|2021-03-03 10:27:50|542.35|538.35|542.4|538.4|542.66|538.66|542.35|538.35|34
1614767280000|2021-03-03 10:28:00|542.36|538.36|542.1|538.1|542.5|538.5|542.1|538.1|30
1614767290000|2021-03-03 10:28:10|542.12|538.12|542.18|538.18|542.18|538.18|541.92|537.92|24
1614767300000|2021-03-03 10:28:20|542.21|538.21|542.32|538.32|542.49|538.49|542.16|538.16|29
1614767310000|2021-03-03 10:28:30|542.4|538.4|542.18|538.18|542.44|538.44|542.11|538.11|30
1614767320000|2021-03-03 10:28:40|542.13|538.13|542.34|538.34|542.34|538.34|542.12|538.12|28
1614767330000|2021-03-03 10:28:50|542.35|538.35|542.9|538.9|542.94|538.94|542.31|538.31|29
1614767340000|2021-03-03 10:29:00|542.88|538.88|542.8|538.8|543.02|539.02|542.8|538.8|33
1614767350000|2021-03-03 10:29:10|542.91|538.91|542.62|538.62|542.93|538.93|542.56|538.56|32
1614767360000|2021-03-03 10:29:20|542.51|538.51|542.6|538.6|542.66|538.66|542.4|538.4|27
1614767370000|2021-03-03 10:29:30|542.76|538.76|543.01|539.01|543.03|539.03|542.72|538.72|31
1614767380000|2021-03-03 10:29:40|543.08|539.08|542.86|538.86|543.12|539.12|542.76|538.76|29
1614767390000|2021-03-03 10:29:50|542.87|538.87|542.75|538.75|542.96|538.96|542.67|538.67|17
1614767400000|2021-03-03 10:30:00|542.74|538.74|543.12|539.12|543.13|539.13|542.73|538.73|24
1614767410000|2021-03-03 10:30:10|543.15|539.15|543.55|539.55|543.55|539.55|542.85|538.85|32
1614767420000|2021-03-03 10:30:20|543.72|539.72|544.18|540.18|544.18|540.18|543.61|539.61|32
1614767430000|2021-03-03 10:30:30|544.19|540.19|544.13|540.13|544.28|540.28|543.74|539.74|32
1614767440000|2021-03-03 10:30:40|544.1|540.1|544.53|540.53|544.56|540.56|543.97|539.97|35
1614767450000|2021-03-03 10:30:50|544.57|540.57|544.69|540.69|544.79|540.79|544.57|540.57|18
1614767460000|2021-03-03 10:31:00|544.66|540.66|544.04|540.04|544.66|540.66|543.98|539.98|37
1614767470000|2021-03-03 10:31:10|544.07|540.07|543.79|539.79|544.07|540.07|543.71|539.71|33
1614767480000|2021-03-03 10:31:20|543.78|539.78|544.04|540.04|544.11|540.11|543.65|539.65|25
1614767490000|2021-03-03 10:31:30|544.12|540.12|544.24|540.24|544.24|540.24|544.12|540.12|19
1614767500000|2021-03-03 10:31:40|544.33|540.33|544.23|540.23|544.33|540.33|544.21|540.21|20
1614767510000|2021-03-03 10:31:50|544.24|540.24|544.1|540.1|544.25|540.25|543.99|539.99|26
1614767520000|2021-03-03 10:32:00|544.02|540.02|544.09|540.09|544.11|540.11|543.6|539.6|30
1614767530000|2021-03-03 10:32:10|544.04|540.04|544.57|540.57|544.66|540.66|544.04|540.04|28
1614767540000|2021-03-03 10:32:20|544.58|540.58|544.57|540.57|544.62|540.62|544.55|540.55|16
1614767550000|2021-03-03 10:32:30|544.61|540.61|544.57|540.57|544.63|540.63|544.47|540.47|16
1614767560000|2021-03-03 10:32:40|544.58|540.58|544.89|540.89|545.2|541.2|544.58|540.58|22
1614767570000|2021-03-03 10:32:50|544.88|540.88|544.62|540.62|544.88|540.88|544.44|540.44|34
1614767580000|2021-03-03 10:33:00|544.64|540.64|544.83|540.83|544.83|540.83|544.61|540.61|26
1614767590000|2021-03-03 10:33:10|544.84|540.84|544.77|540.77|544.87|540.87|544.76|540.76|21
1614767600000|2021-03-03 10:33:20|544.78|540.78|544.39|540.39|544.84|540.84|544.39|540.39|35
1614767610000|2021-03-03 10:33:30|544.38|540.38|544.67|540.67|544.67|540.67|544.34|540.34|32
1614767620000|2021-03-03 10:33:40|544.65|540.65|544.83|540.83|544.9|540.9|544.65|540.65|34
1614767630000|2021-03-03 10:33:50|544.85|540.85|544.81|540.81|544.87|540.87|544.78|540.78|26
1614767640000|2021-03-03 10:34:00|544.82|540.82|544.79|540.79|544.95|540.95|544.79|540.79|27
1614767650000|2021-03-03 10:34:10|544.81|540.81|544.65|540.65|544.93|540.93|544.63|540.63|33
1614767660000|2021-03-03 10:34:20|544.66|540.66|544.74|540.74|544.76|540.76|544.56|540.56|30
1614767670000|2021-03-03 10:34:30|544.78|540.78|545.02|541.02|545.09|541.09|544.75|540.75|32
1614767680000|2021-03-03 10:34:40|545|541|544.99|540.99|545.04|541.04|544.98|540.98|16
1614767690000|2021-03-03 10:34:50|545.01|541.01|545.05|541.05|545.09|541.09|544.98|540.98|23
1614767700000|2021-03-03 10:35:00|545.04|541.04|545.01|541.01|545.16|541.16|544.97|540.97|27
1614767710000|2021-03-03 10:35:10|544.95|540.95|544.72|540.72|545|541|544.68|540.68|31
1614767720000|2021-03-03 10:35:20|544.74|540.74|545.03|541.03|545.04|541.04|544.68|540.68|25
1614767730000|2021-03-03 10:35:30|545.05|541.05|544.98|540.98|545.06|541.06|544.82|540.82|28
1614767740000|2021-03-03 10:35:40|545|541|545.02|541.02|545.08|541.08|544.99|540.99|29
1614767750000|2021-03-03 10:35:50|545.03|541.03|545.02|541.02|545.07|541.07|545|541|16
1614767760000|2021-03-03 10:36:00|545.05|541.05|544.96|540.96|545.21|541.21|544.96|540.96|11
1614767770000|2021-03-03 10:36:10|544.95|540.95|545.29|541.29|545.29|541.29|544.95|540.95|30
1614767780000|2021-03-03 10:36:20|545.33|541.33|545.72|541.72|545.74|541.74|545.33|541.33|27
1614767790000|2021-03-03 10:36:30|545.84|541.84|545.36|541.36|545.84|541.84|545.34|541.34|29
1614767800000|2021-03-03 10:36:40|545.38|541.38|545.49|541.49|545.51|541.51|545.36|541.36|34
1614767810000|2021-03-03 10:36:50|545.45|541.45|545.43|541.43|545.46|541.46|545.21|541.21|25
1614767820000|2021-03-03 10:37:00|545.49|541.49|545.13|541.13|545.49|541.49|545.1|541.1|25
1614767830000|2021-03-03 10:37:10|545.14|541.14|545.11|541.11|545.14|541.14|545.04|541.04|26
1614767840000|2021-03-03 10:37:20|545.13|541.13|544.88|540.88|545.13|541.13|544.88|540.88|31
1614767850000|2021-03-03 10:37:30|544.91|540.91|544.47|540.47|544.91|540.91|544.47|540.47|29
1614767860000|2021-03-03 10:37:40|544.43|540.43|544.24|540.24|544.55|540.55|543.93|539.93|31
1614767870000|2021-03-03 10:37:50|544.41|540.41|544.51|540.51|544.7|540.7|544.41|540.41|27
1614767880000|2021-03-03 10:38:00|544.5|540.5|544.77|540.77|544.81|540.81|544.5|540.5|30
1614767890000|2021-03-03 10:38:10|544.79|540.79|544.35|540.35|544.79|540.79|544.34|540.34|37
1614767900000|2021-03-03 10:38:20|544.31|540.31|543.99|539.99|544.31|540.31|543.96|539.96|33
1614767910000|2021-03-03 10:38:30|543.95|539.95|543.73|539.73|543.95|539.95|543.68|539.68|26
1614767920000|2021-03-03 10:38:40|543.7|539.7|543.72|539.72|543.88|539.88|543.63|539.63|29
1614767930000|2021-03-03 10:38:50|543.73|539.73|543.83|539.83|543.83|539.83|543.71|539.71|23
1614767940000|2021-03-03 10:39:00|543.82|539.82|543.82|539.82|543.88|539.88|543.68|539.68|29
1614767950000|2021-03-03 10:39:10|543.84|539.84|543.83|539.83|543.86|539.86|543.79|539.79|26
1614767960000|2021-03-03 10:39:20|543.84|539.84|543.8|539.8|543.98|539.98|543.7|539.7|33
1614767970000|2021-03-03 10:39:30|543.72|539.72|543.91|539.91|543.98|539.98|543.72|539.72|27
1614767980000|2021-03-03 10:39:40|543.97|539.97|543.96|539.96|544.01|540.01|543.93|539.93|19
1614767990000|2021-03-03 10:39:50|543.98|539.98|544.01|540.01|544.06|540.06|543.95|539.95|25
1614768000000|2021-03-03 10:40:00|544.02|540.02|543.87|539.87|544.02|540.02|543.75|539.75|26
1614768010000|2021-03-03 10:40:10|543.86|539.86|543.78|539.78|543.9|539.9|543.71|539.71|26
1614768020000|2021-03-03 10:40:20|543.79|539.79|543.63|539.63|543.82|539.82|543.58|539.58|30
1614768030000|2021-03-03 10:40:30|543.61|539.61|543.81|539.81|543.84|539.84|543.59|539.59|28
1614768040000|2021-03-03 10:40:40|543.79|539.79|543.46|539.46|543.79|539.79|543.37|539.37|17
1614768050000|2021-03-03 10:40:50|543.49|539.49|543.45|539.45|543.5|539.5|543.43|539.43|20
1614768060000|2021-03-03 10:41:00|543.49|539.49|543.44|539.44|543.53|539.53|543.42|539.42|20
1614768070000|2021-03-03 10:41:10|543.43|539.43|542.95|538.95|543.44|539.44|542.92|538.92|31
1614768080000|2021-03-03 10:41:20|542.96|538.96|542.93|538.93|542.99|538.99|542.92|538.92|21
1614768090000|2021-03-03 10:41:30|542.92|538.92|543.13|539.13|543.16|539.16|542.89|538.89|30
1614768100000|2021-03-03 10:41:40|543.15|539.15|542.98|538.98|543.2|539.2|542.93|538.93|27
1614768110000|2021-03-03 10:41:50|542.94|538.94|542.6|538.6|542.94|538.94|542.6|538.6|20
1614768120000|2021-03-03 10:42:00|542.61|538.61|542.85|538.85|542.85|538.85|542.6|538.6|26
1614768130000|2021-03-03 10:42:10|542.92|538.92|543|539|543.01|539.01|542.86|538.86|17
1614768140000|2021-03-03 10:42:20|542.99|538.99|542.98|538.98|543.03|539.03|542.93|538.93|27
1614768150000|2021-03-03 10:42:30|542.95|538.95|542.58|538.58|542.97|538.97|542.5|538.5|33
1614768160000|2021-03-03 10:42:40|542.57|538.57|542.47|538.47|542.58|538.58|542.39|538.39|26
1614768170000|2021-03-03 10:42:50|542.48|538.48|542.49|538.49|542.66|538.66|542.43|538.43|27
1614768180000|2021-03-03 10:43:00|542.48|538.48|542.27|538.27|542.49|538.49|542.16|538.16|28
1614768190000|2021-03-03 10:43:10|542.26|538.26|542.28|538.28|542.29|538.29|542.15|538.15|25
1614768200000|2021-03-03 10:43:20|542.25|538.25|542.25|538.25|542.28|538.28|542.23|538.23|12
1614768210000|2021-03-03 10:43:30|542.26|538.26|542.09|538.09|542.26|538.26|542.03|538.03|20
1614768220000|2021-03-03 10:43:40|542.04|538.04|542.05|538.05|542.06|538.06|542|538|25
1614768230000|2021-03-03 10:43:50|542.06|538.06|542.35|538.35|542.38|538.38|542.01|538.01|27
1614768240000|2021-03-03 10:44:00|542.31|538.31|541.83|537.83|542.31|538.31|541.81|537.81|27
1614768250000|2021-03-03 10:44:10|541.82|537.82|541.73|537.73|541.82|537.82|541.56|537.56|29
1614768260000|2021-03-03 10:44:20|541.76|537.76|541.5|537.5|541.76|537.76|541.48|537.48|31
1614768270000|2021-03-03 10:44:30|541.47|537.47|540.25|536.25|541.47|537.47|540.11|536.11|31
1614768280000|2021-03-03 10:44:40|540.27|536.27|540.6|536.6|540.82|536.82|540.27|536.27|35
1614768290000|2021-03-03 10:44:50|540.62|536.62|540.35|536.35|540.63|536.63|540.32|536.32|29
1614768300000|2021-03-03 10:45:00|540.37|536.37|539.72|535.72|540.38|536.38|539.01|535.01|31
1614768310000|2021-03-03 10:45:10|539.63|535.63|540.44|536.44|540.63|536.63|539.52|535.52|34
1614768320000|2021-03-03 10:45:20|540.52|536.52|540.17|536.17|540.8|536.8|540.17|536.17|36
1614768330000|2021-03-03 10:45:30|540.22|536.22|540.82|536.82|540.91|536.91|540.22|536.22|34
1614768340000|2021-03-03 10:45:40|540.8|536.8|540.61|536.61|541.05|537.05|540.6|536.6|30
1614768350000|2021-03-03 10:45:50|540.6|536.6|540.96|536.96|540.96|536.96|540.48|536.48|36
1614768360000|2021-03-03 10:46:00|540.95|536.95|540.84|536.84|541.02|537.02|540.76|536.76|26
1614768370000|2021-03-03 10:46:10|540.88|536.88|541.06|537.06|541.08|537.08|540.72|536.72|32
1614768380000|2021-03-03 10:46:20|541.01|537.01|540.93|536.93|541.02|537.02|540.87|536.87|22
1614768390000|2021-03-03 10:46:30|540.94|536.94|541.05|537.05|541.2|537.2|540.93|536.93|23
1614768400000|2021-03-03 10:46:40|541.1|537.1|541.59|537.59|541.59|537.59|541.01|537.01|30
1614768410000|2021-03-03 10:46:50|541.56|537.56|541.62|537.62|541.66|537.66|541.56|537.56|23
1614768420000|2021-03-03 10:47:00|541.56|537.56|541.43|537.43|541.6|537.6|541.19|537.19|34
1614768430000|2021-03-03 10:47:10|541.47|537.47|541.39|537.39|541.47|537.47|540.92|536.92|37
1614768440000|2021-03-03 10:47:20|541.38|537.38|541.21|537.21|541.44|537.44|541.21|537.21|33
1614768450000|2021-03-03 10:47:30|541.18|537.18|541.3|537.3|541.3|537.3|541.18|537.18|14
1614768460000|2021-03-03 10:47:40|541.31|537.31|541.54|537.54|541.56|537.56|541.25|537.25|26
1614768470000|2021-03-03 10:47:50|541.58|537.58|541.52|537.52|541.58|537.58|541.34|537.34|37
1614768480000|2021-03-03 10:48:00|541.55|537.55|541.42|537.42|541.55|537.55|541.28|537.28|29
1614768490000|2021-03-03 10:48:10|541.49|537.49|541.42|537.42|541.49|537.49|541.39|537.39|22
1614768500000|2021-03-03 10:48:20|541.4|537.4|541.3|537.3|541.4|537.4|541.3|537.3|24
1614768510000|2021-03-03 10:48:30|541.26|537.26|541.34|537.34|541.39|537.39|541.19|537.19|25
1614768520000|2021-03-03 10:48:40|541.33|537.33|541.28|537.28|541.33|537.33|541.22|537.22|21
1614768530000|2021-03-03 10:48:50|541.26|537.26|541.83|537.83|541.83|537.83|541.23|537.23|31
1614768540000|2021-03-03 10:49:00|541.79|537.79|541.57|537.57|541.82|537.82|541.55|537.55|28
1614768550000|2021-03-03 10:49:10|541.56|537.56|541.51|537.51|541.67|537.67|541.33|537.33|30
1614768560000|2021-03-03 10:49:20|541.52|537.52|541.4|537.4|541.57|537.57|541.4|537.4|36
1614768570000|2021-03-03 10:49:30|541.41|537.41|541.45|537.45|541.47|537.47|541.34|537.34|22
1614768580000|2021-03-03 10:49:40|541.46|537.46|541.61|537.61|541.62|537.62|541.45|537.45|16
1614768590000|2021-03-03 10:49:50|541.64|537.64|541.56|537.56|541.72|537.72|541.56|537.56|18
1614768600000|2021-03-03 10:50:00|541.54|537.54|541.6|537.6|541.6|537.6|541.53|537.53|18
1614768610000|2021-03-03 10:50:10|541.61|537.61|541.89|537.89|541.91|537.91|541.6|537.6|23
1614768620000|2021-03-03 10:50:20|541.96|537.96|542.06|538.06|542.06|538.06|541.91|537.91|12
1614768630000|2021-03-03 10:50:30|542.05|538.05|541.72|537.72|542.05|538.05|541.61|537.61|23
1614768640000|2021-03-03 10:50:40|541.71|537.71|541.68|537.68|541.78|537.78|541.67|537.67|26
1614768650000|2021-03-03 10:50:50|541.53|537.53|541.45|537.45|541.56|537.56|541.45|537.45|27
1614768660000|2021-03-03 10:51:00|541.44|537.44|541.41|537.41|541.5|537.5|541.32|537.32|20
1614768670000|2021-03-03 10:51:10|541.38|537.38|541.29|537.29|541.4|537.4|541.25|537.25|26
1614768680000|2021-03-03 10:51:20|541.28|537.28|540.86|536.86|541.3|537.3|540.84|536.84|17
1614768690000|2021-03-03 10:51:30|541.19|537.19|541.02|537.02|541.19|537.19|540.91|536.91|21
1614768700000|2021-03-03 10:51:40|541.01|537.01|540.9|536.9|541.02|537.02|540.9|536.9|9
1614768710000|2021-03-03 10:51:50|540.88|536.88|541.25|537.25|541.29|537.29|540.88|536.88|17
1614768720000|2021-03-03 10:52:00|541.26|537.26|539.82|535.82|541.3|537.3|539.82|535.82|31
1614768730000|2021-03-03 10:52:10|539.83|535.83|540.64|536.64|540.64|536.64|539.69|535.69|36
1614768740000|2021-03-03 10:52:20|540.57|536.57|541.3|537.3|541.3|537.3|540.57|536.57|36
1614768750000|2021-03-03 10:52:30|541.28|537.28|540.88|536.88|541.3|537.3|540.73|536.73|37
1614768760000|2021-03-03 10:52:40|540.79|536.79|541.25|537.25|541.54|537.54|540.79|536.79|36
1614768770000|2021-03-03 10:52:50|541.37|537.37|541.19|537.19|541.44|537.44|541.08|537.08|32
1614768780000|2021-03-03 10:53:00|541.16|537.16|541.86|537.86|541.86|537.86|541.16|537.16|35
1614768790000|2021-03-03 10:53:10|541.81|537.81|541.82|537.82|541.96|537.96|541.7|537.7|27
1614768800000|2021-03-03 10:53:20|541.83|537.83|541.65|537.65|541.93|537.93|541.59|537.59|33
1614768810000|2021-03-03 10:53:30|541.7|537.7|541.62|537.62|541.89|537.89|541.62|537.62|37
1614768820000|2021-03-03 10:53:40|541.55|537.55|541.56|537.56|541.62|537.62|541.46|537.46|34
1614768830000|2021-03-03 10:53:50|541.55|537.55|541.31|537.31|541.56|537.56|541.18|537.18|27
1614768840000|2021-03-03 10:54:00|541.3|537.3|541.46|537.46|541.53|537.53|541.3|537.3|34
1614768850000|2021-03-03 10:54:10|541.44|537.44|540.97|536.97|541.44|537.44|540.97|536.97|31
1614768860000|2021-03-03 10:54:20|540.96|536.96|541.07|537.07|541.1|537.1|540.94|536.94|19
1614768870000|2021-03-03 10:54:30|541.08|537.08|540.7|536.7|541.09|537.09|540.67|536.67|32
1614768880000|2021-03-03 10:54:40|540.73|536.73|541.34|537.34|541.35|537.35|540.71|536.71|34
1614768890000|2021-03-03 10:54:50|541.37|537.37|541.16|537.16|541.37|537.37|541.03|537.03|28
1614768900000|2021-03-03 10:55:00|541.2|537.2|541.16|537.16|541.34|537.34|541.15|537.15|23
1614768910000|2021-03-03 10:55:10|541.19|537.19|541.15|537.15|541.21|537.21|541.05|537.05|23
1614768920000|2021-03-03 10:55:20|541.14|537.14|541.08|537.08|541.35|537.35|541.05|537.05|26
1614768930000|2021-03-03 10:55:30|541.09|537.09|541.1|537.1|541.22|537.22|541.09|537.09|25
1614768940000|2021-03-03 10:55:40|541.11|537.11|540.87|536.87|541.19|537.19|540.77|536.77|26
1614768950000|2021-03-03 10:55:50|540.9|536.9|540.85|536.85|540.94|536.94|540.82|536.82|28
1614768960000|2021-03-03 10:56:00|540.83|536.83|541.03|537.03|541.16|537.16|540.81|536.81|27
1614768970000|2021-03-03 10:56:10|541.02|537.02|541.06|537.06|541.16|537.16|540.99|536.99|29
1614768980000|2021-03-03 10:56:20|541.08|537.08|541.15|537.15|541.24|537.24|541.04|537.04|32
1614768990000|2021-03-03 10:56:30|541.13|537.13|540.92|536.92|541.15|537.15|540.87|536.87|25
1614769000000|2021-03-03 10:56:40|540.93|536.93|541.13|537.13|541.24|537.24|540.93|536.93|30
1614769010000|2021-03-03 10:56:50|541.1|537.1|541.07|537.07|541.26|537.26|541.04|537.04|26
1614769020000|2021-03-03 10:57:00|541.06|537.06|541.06|537.06|541.16|537.16|541.06|537.06|29
1614769030000|2021-03-03 10:57:10|541.07|537.07|541.29|537.29|541.29|537.29|540.95|536.95|26
1614769040000|2021-03-03 10:57:20|541.27|537.27|541.44|537.44|541.45|537.45|541.14|537.14|32
1614769050000|2021-03-03 10:57:30|541.45|537.45|541.28|537.28|541.45|537.45|541.26|537.26|27
1614769060000|2021-03-03 10:57:40|541.33|537.33|541.29|537.29|541.34|537.34|541.22|537.22|16
1614769070000|2021-03-03 10:57:50|541.33|537.33|541.17|537.17|541.33|537.33|541.16|537.16|20
1614769080000|2021-03-03 10:58:00|541.16|537.16|541.09|537.09|541.21|537.21|541.04|537.04|24
1614769090000|2021-03-03 10:58:10|541.1|537.1|541.26|537.26|541.29|537.29|541.09|537.09|20
1614769100000|2021-03-03 10:58:20|541.23|537.23|541.36|537.36|541.47|537.47|541.23|537.23|18
1614769110000|2021-03-03 10:58:30|541.31|537.31|541.4|537.4|541.42|537.42|541.13|537.13|30
1614769120000|2021-03-03 10:58:40|541.37|537.37|541.34|537.34|541.42|537.42|541.33|537.33|16
1614769130000|2021-03-03 10:58:50|541.36|537.36|541.39|537.39|541.44|537.44|541.33|537.33|10
1614769140000|2021-03-03 10:59:00|541.37|537.37|541.37|537.37|541.42|537.42|541.16|537.16|25
1614769150000|2021-03-03 10:59:10|541.33|537.33|541.24|537.24|541.35|537.35|541.18|537.18|28
1614769160000|2021-03-03 10:59:20|541.22|537.22|541.25|537.25|541.33|537.33|541.2|537.2|25
1614769170000|2021-03-03 10:59:30|541.26|537.26|541.36|537.36|541.43|537.43|541.26|537.26|17
1614769180000|2021-03-03 10:59:40|541.34|537.34|541.06|537.06|541.34|537.34|541.06|537.06|11
1614769190000|2021-03-03 10:59:50|541.05|537.05|541.07|537.07|541.15|537.15|541.04|537.04|26
1614769200000|2021-03-03 11:00:00|541.08|537.08|541.4|537.4|541.45|537.45|541.06|537.06|30
1614769210000|2021-03-03 11:00:10|541.57|537.57|541.6|537.6|541.6|537.6|541.53|537.53|21
1614769220000|2021-03-03 11:00:20|541.61|537.61|541.66|537.66|541.73|537.73|541.56|537.56|13
1614769230000|2021-03-03 11:00:30|541.62|537.62|541.66|537.66|541.66|537.66|541.62|537.62|6
1614769240000|2021-03-03 11:00:40|541.7|537.7|542.26|538.26|542.32|538.32|541.7|537.7|19
1614769250000|2021-03-03 11:00:50|542.22|538.22|542.41|538.41|542.61|538.61|542.22|538.22|26
1614769260000|2021-03-03 11:01:00|542.4|538.4|542.66|538.66|542.81|538.81|542.4|538.4|20
1614769270000|2021-03-03 11:01:10|542.52|538.52|542.54|538.54|542.62|538.62|542.52|538.52|5
1614769280000|2021-03-03 11:01:20|542.55|538.55|542.74|538.74|543.28|539.28|542.55|538.55|19
1614769290000|2021-03-03 11:01:30|542.75|538.75|543.92|539.92|543.95|539.95|542.56|538.56|24
1614769300000|2021-03-03 11:01:40|543.94|539.94|543.93|539.93|543.94|539.94|543.55|539.55|31
1614769310000|2021-03-03 11:01:50|543.94|539.94|544|540|544.04|540.04|543.92|539.92|24
1614769320000|2021-03-03 11:02:00|543.99|539.99|543.87|539.87|544.07|540.07|543.87|539.87|28
1614769330000|2021-03-03 11:02:10|543.85|539.85|543.87|539.87|543.95|539.95|543.73|539.73|31
1614769340000|2021-03-03 11:02:20|543.84|539.84|543.99|539.99|543.99|539.99|543.79|539.79|26
1614769350000|2021-03-03 11:02:30|544|540|543.47|539.47|544.01|540.01|543.47|539.47|33
1614769360000|2021-03-03 11:02:40|543.49|539.49|543.29|539.29|543.5|539.5|543.29|539.29|31
1614769370000|2021-03-03 11:02:50|543.22|539.22|543.53|539.53|543.58|539.58|542.92|538.92|32
1614769380000|2021-03-03 11:03:00|543.51|539.51|543.63|539.63|543.71|539.71|543.51|539.51|28
1614769390000|2021-03-03 11:03:10|543.7|539.7|543.28|539.28|543.72|539.72|543.18|539.18|34
1614769400000|2021-03-03 11:03:20|543.37|539.37|543.28|539.28|543.45|539.45|543.16|539.16|30
1614769410000|2021-03-03 11:03:30|543.26|539.26|543.52|539.52|543.55|539.55|543.06|539.06|26
1614769420000|2021-03-03 11:03:40|543.5|539.5|543.51|539.51|543.58|539.58|543.46|539.46|25
1614769430000|2021-03-03 11:03:50|543.48|539.48|544|540|544|540|543.48|539.48|24
1614769440000|2021-03-03 11:04:00|543.93|539.93|543.89|539.89|543.99|539.99|543.89|539.89|13
1614769450000|2021-03-03 11:04:10|543.9|539.9|543.73|539.73|543.9|539.9|543.66|539.66|30
1614769460000|2021-03-03 11:04:20|543.76|539.76|543.83|539.83|543.89|539.89|543.66|539.66|27
1614769470000|2021-03-03 11:04:30|543.84|539.84|543.88|539.88|543.99|539.99|543.69|539.69|28
1614769480000|2021-03-03 11:04:40|543.92|539.92|543.91|539.91|543.94|539.94|543.68|539.68|16
1614769490000|2021-03-03 11:04:50|543.87|539.87|544.01|540.01|544.08|540.08|543.77|539.77|27
1614769500000|2021-03-03 11:05:00|544.06|540.06|544.16|540.16|544.18|540.18|543.6|539.6|21
1614769510000|2021-03-03 11:05:10|544.19|540.19|543.95|539.95|544.19|540.19|543.8|539.8|33
1614769520000|2021-03-03 11:05:20|543.94|539.94|543.8|539.8|543.98|539.98|543.65|539.65|31
1614769530000|2021-03-03 11:05:30|543.81|539.81|543.87|539.87|543.9|539.9|543.71|539.71|31
1614769540000|2021-03-03 11:05:40|543.9|539.9|543.43|539.43|543.92|539.92|543.43|539.43|22
1614769550000|2021-03-03 11:05:50|543.42|539.42|543.6|539.6|543.65|539.65|543.38|539.38|30
1614769560000|2021-03-03 11:06:00|543.62|539.62|543.2|539.2|543.62|539.62|543.2|539.2|28
1614769570000|2021-03-03 11:06:10|543.17|539.17|542.92|538.92|543.18|539.18|542.91|538.91|32
1614769580000|2021-03-03 11:06:20|542.94|538.94|543.25|539.25|543.25|539.25|542.73|538.73|32
1614769590000|2021-03-03 11:06:30|543.27|539.27|543.37|539.37|543.39|539.39|543.07|539.07|29
1614769600000|2021-03-03 11:06:40|543.38|539.38|543.34|539.34|543.55|539.55|543.2|539.2|30
1614769610000|2021-03-03 11:06:50|543.39|539.39|543.68|539.68|543.71|539.71|543.31|539.31|33
1614769620000|2021-03-03 11:07:00|543.67|539.67|543.86|539.86|543.87|539.87|543.67|539.67|26
1614769630000|2021-03-03 11:07:10|543.84|539.84|543.71|539.71|543.93|539.93|543.65|539.65|35
1614769640000|2021-03-03 11:07:20|543.7|539.7|543.69|539.69|543.82|539.82|543.69|539.69|17
1614769650000|2021-03-03 11:07:30|543.68|539.68|543.62|539.62|543.71|539.71|543.59|539.59|27
1614769660000|2021-03-03 11:07:40|543.64|539.64|543.73|539.73|543.73|539.73|543.6|539.6|30
1614769670000|2021-03-03 11:07:50|543.76|539.76|543.84|539.84|543.86|539.86|543.76|539.76|28
1614769680000|2021-03-03 11:08:00|543.83|539.83|543.53|539.53|543.9|539.9|543.53|539.53|24
1614769690000|2021-03-03 11:08:10|543.52|539.52|543.42|539.42|543.52|539.52|542.94|538.94|33
1614769700000|2021-03-03 11:08:20|543.41|539.41|543.84|539.84|543.84|539.84|543.01|539.01|36
1614769710000|2021-03-03 11:08:30|543.81|539.81|543.15|539.15|543.85|539.85|542.65|538.65|36
1614769720000|2021-03-03 11:08:40|543.18|539.18|543.15|539.15|543.39|539.39|543.01|539.01|32
1614769730000|2021-03-03 11:08:50|543.14|539.14|543.1|539.1|543.31|539.31|542.93|538.93|31
1614769740000|2021-03-03 11:09:00|543.12|539.12|543.29|539.29|543.31|539.31|542.9|538.9|33
1614769750000|2021-03-03 11:09:10|543.3|539.3|543.13|539.13|543.33|539.33|542.98|538.98|32
1614769760000|2021-03-03 11:09:20|543.12|539.12|543.31|539.31|543.35|539.35|543.09|539.09|30
1614769770000|2021-03-03 11:09:30|543.32|539.32|542.75|538.75|543.32|539.32|542.75|538.75|31
1614769780000|2021-03-03 11:09:40|542.72|538.72|542.14|538.14|542.72|538.72|541.79|537.79|35
1614769790000|2021-03-03 11:09:50|542.08|538.08|541.75|537.75|542.26|538.26|541.65|537.65|35
1614769800000|2021-03-03 11:10:00|541.55|537.55|541.89|537.89|542.3|538.3|541.43|537.43|35
1614769810000|2021-03-03 11:10:10|541.8|537.8|541.25|537.25|542.23|538.23|541.23|537.23|32
1614769820000|2021-03-03 11:10:20|541.24|537.24|541.28|537.28|541.28|537.28|541.16|537.16|26
1614769830000|2021-03-03 11:10:30|541.34|537.34|541.83|537.83|541.83|537.83|541.26|537.26|33
1614769840000|2021-03-03 11:10:40|542.05|538.05|542.72|538.72|542.72|538.72|542.02|538.02|36
1614769850000|2021-03-03 11:10:50|542.77|538.77|542.78|538.78|542.78|538.78|542.71|538.71|19
1614769860000|2021-03-03 11:11:00|542.84|538.84|542.77|538.77|542.89|538.89|542.72|538.72|14
1614769870000|2021-03-03 11:11:10|542.71|538.71|542.84|538.84|543.2|539.2|542.51|538.51|32
1614769880000|2021-03-03 11:11:20|543.02|539.02|543.4|539.4|543.56|539.56|542.82|538.82|36
1614769890000|2021-03-03 11:11:30|543.6|539.6|543.63|539.63|543.69|539.69|543.22|539.22|36
1614769900000|2021-03-03 11:11:40|543.58|539.58|543.64|539.64|543.79|539.79|543.58|539.58|28
1614769910000|2021-03-03 11:11:50|543.94|539.94|543.81|539.81|543.96|539.96|543.64|539.64|27
1614769920000|2021-03-03 11:12:00|543.83|539.83|543.8|539.8|543.97|539.97|543.71|539.71|23
1614769930000|2021-03-03 11:12:10|543.79|539.79|543.63|539.63|543.79|539.79|543.57|539.57|33
1614769940000|2021-03-03 11:12:20|543.62|539.62|543.53|539.53|543.8|539.8|543.53|539.53|31
1614769950000|2021-03-03 11:12:30|543.46|539.46|543.05|539.05|543.46|539.46|543|539|32
1614769960000|2021-03-03 11:12:40|543.04|539.04|542.95|538.95|543.05|539.05|542.92|538.92|33
1614769970000|2021-03-03 11:12:50|542.77|538.77|542.58|538.58|542.98|538.98|542.57|538.57|34
1614769980000|2021-03-03 11:13:00|542.53|538.53|542.16|538.16|542.56|538.56|542.16|538.16|33
1614769990000|2021-03-03 11:13:10|542.29|538.29|542.55|538.55|542.7|538.7|542.29|538.29|31
1614770000000|2021-03-03 11:13:20|542.58|538.58|542.85|538.85|542.9|538.9|542.54|538.54|25
1614770010000|2021-03-03 11:13:30|542.86|538.86|542.81|538.81|542.9|538.9|542.8|538.8|17
1614770020000|2021-03-03 11:13:40|542.82|538.82|542.86|538.86|542.9|538.9|542.81|538.81|22
1614770030000|2021-03-03 11:13:50|542.82|538.82|542.76|538.76|542.82|538.82|542.56|538.56|24
1614770040000|2021-03-03 11:14:00|542.77|538.77|542.86|538.86|542.95|538.95|542.7|538.7|26
1614770050000|2021-03-03 11:14:10|542.85|538.85|542.77|538.77|542.87|538.87|542.68|538.68|33
1614770060000|2021-03-03 11:14:20|542.8|538.8|542.75|538.75|542.87|538.87|542.61|538.61|30
1614770070000|2021-03-03 11:14:30|542.78|538.78|542.86|538.86|542.87|538.87|542.75|538.75|26
1614770080000|2021-03-03 11:14:40|542.93|538.93|543.44|539.44|543.44|539.44|542.88|538.88|33
1614770090000|2021-03-03 11:14:50|543.46|539.46|543.46|539.46|543.69|539.69|543.45|539.45|26
1614770100000|2021-03-03 11:15:00|543.47|539.47|543.4|539.4|543.57|539.57|543.38|539.38|29
1614770110000|2021-03-03 11:15:10|543.38|539.38|543.29|539.29|543.44|539.44|543.23|539.23|31
1614770120000|2021-03-03 11:15:20|543.31|539.31|542.98|538.98|543.32|539.32|542.97|538.97|30
1614770130000|2021-03-03 11:15:30|542.95|538.95|543.05|539.05|543.09|539.09|542.89|538.89|29
1614770140000|2021-03-03 11:15:40|543.04|539.04|543.14|539.14|543.14|539.14|543.04|539.04|8
1614770150000|2021-03-03 11:15:50|543.12|539.12|543.12|539.12|543.22|539.22|543.06|539.06|32
1614770160000|2021-03-03 11:16:00|543.1|539.1|542.93|538.93|543.14|539.14|542.93|538.93|23
1614770170000|2021-03-03 11:16:10|542.92|538.92|542.92|538.92|542.96|538.96|542.89|538.89|21
1614770180000|2021-03-03 11:16:20|542.88|538.88|542.77|538.77|542.88|538.88|542.77|538.77|15
1614770190000|2021-03-03 11:16:30|542.78|538.78|542.74|538.74|542.79|538.79|542.73|538.73|12
1614770200000|2021-03-03 11:16:40|542.73|538.73|542.89|538.89|542.92|538.92|542.71|538.71|8
1614770210000|2021-03-03 11:16:50|542.86|538.86|543.06|539.06|543.12|539.12|542.86|538.86|24
1614770220000|2021-03-03 11:17:00|543.05|539.05|542.85|538.85|543.06|539.06|542.85|538.85|24
1614770230000|2021-03-03 11:17:10|542.83|538.83|542.8|538.8|542.85|538.85|542.8|538.8|15
1614770240000|2021-03-03 11:17:20|542.81|538.81|542.75|538.75|542.89|538.89|542.57|538.57|27
1614770250000|2021-03-03 11:17:30|542.76|538.76|542.86|538.86|542.91|538.91|542.72|538.72|24
1614770260000|2021-03-03 11:17:40|542.87|538.87|542.9|538.9|543.14|539.14|542.83|538.83|25
1614770270000|2021-03-03 11:17:50|542.87|538.87|542.83|538.83|542.9|538.9|542.79|538.79|19
1614770280000|2021-03-03 11:18:00|542.82|538.82|542.47|538.47|542.82|538.82|542.37|538.37|25
1614770290000|2021-03-03 11:18:10|542.44|538.44|542.21|538.21|542.51|538.51|542.21|538.21|37
1614770300000|2021-03-03 11:18:20|542.18|538.18|542.11|538.11|542.44|538.44|542.07|538.07|32
1614770310000|2021-03-03 11:18:30|542.08|538.08|542.29|538.29|542.47|538.47|541.96|537.96|30
1614770320000|2021-03-03 11:18:40|542.31|538.31|542.28|538.28|542.57|538.57|542.28|538.28|27
1614770330000|2021-03-03 11:18:50|542.27|538.27|542.27|538.27|542.56|538.56|542.22|538.22|18
1614770340000|2021-03-03 11:19:00|542.32|538.32|542.23|538.23|542.49|538.49|542.22|538.22|32
1614770350000|2021-03-03 11:19:10|542.24|538.24|541.88|537.88|542.24|538.24|541.86|537.86|25
1614770360000|2021-03-03 11:19:20|541.87|537.87|541.65|537.65|541.88|537.88|541.64|537.64|31
1614770370000|2021-03-03 11:19:30|541.66|537.66|541.81|537.81|541.97|537.97|541.66|537.66|29
1614770380000|2021-03-03 11:19:40|541.87|537.87|541.93|537.93|542|538|541.83|537.83|32
1614770390000|2021-03-03 11:19:50|541.91|537.91|541.74|537.74|541.94|537.94|541.74|537.74|31
1614770400000|2021-03-03 11:20:00|541.73|537.73|541.94|537.94|541.98|537.98|541.73|537.73|28
1614770410000|2021-03-03 11:20:10|541.96|537.96|542.11|538.11|542.16|538.16|541.94|537.94|20
1614770420000|2021-03-03 11:20:20|542.12|538.12|542.19|538.19|542.21|538.21|542.11|538.11|27
1614770430000|2021-03-03 11:20:30|542.15|538.15|542.28|538.28|542.28|538.28|542.15|538.15|28
1614770440000|2021-03-03 11:20:40|542.26|538.26|543.14|539.14|543.15|539.15|542.26|538.26|27
1614770450000|2021-03-03 11:20:50|543.18|539.18|543.13|539.13|543.19|539.19|542.88|538.88|36
1614770460000|2021-03-03 11:21:00|543.19|539.19|543.29|539.29|543.36|539.36|543.13|539.13|29
1614770470000|2021-03-03 11:21:10|543.33|539.33|543.24|539.24|543.33|539.33|542.98|538.98|31
1614770480000|2021-03-03 11:21:20|543.25|539.25|543.38|539.38|543.48|539.48|543.25|539.25|29
1614770490000|2021-03-03 11:21:30|543.39|539.39|543.42|539.42|543.51|539.51|543.38|539.38|33
1614770500000|2021-03-03 11:21:40|543.49|539.49|543.47|539.47|543.49|539.49|543.4|539.4|27
1614770510000|2021-03-03 11:21:50|543.48|539.48|543.32|539.32|543.54|539.54|543.29|539.29|24
1614770520000|2021-03-03 11:22:00|543.3|539.3|543.13|539.13|543.36|539.36|543.12|539.12|27
1614770530000|2021-03-03 11:22:10|543.17|539.17|543.04|539.04|543.18|539.18|543.01|539.01|21
1614770540000|2021-03-03 11:22:20|543.06|539.06|543.12|539.12|543.16|539.16|542.95|538.95|28
1614770550000|2021-03-03 11:22:30|543.16|539.16|543.31|539.31|543.34|539.34|543.11|539.11|31
1614770560000|2021-03-03 11:22:40|543.3|539.3|543.32|539.32|543.32|539.32|543.26|539.26|21
1614770570000|2021-03-03 11:22:50|543.31|539.31|543.34|539.34|543.34|539.34|543.28|539.28|17
1614770580000|2021-03-03 11:23:00|543.31|539.31|543.31|539.31|543.38|539.38|543.31|539.31|24
1614770590000|2021-03-03 11:23:10|543.42|539.42|543.39|539.39|543.47|539.47|543.37|539.37|23
1614770600000|2021-03-03 11:23:20|543.41|539.41|543.39|539.39|543.54|539.54|543.39|539.39|23
1614770610000|2021-03-03 11:23:30|543.38|539.38|543.5|539.5|543.53|539.53|543.38|539.38|17
1614770620000|2021-03-03 11:23:40|543.49|539.49|543.35|539.35|543.52|539.52|543.34|539.34|27
1614770630000|2021-03-03 11:23:50|543.34|539.34|543.43|539.43|543.45|539.45|543.33|539.33|26
1614770640000|2021-03-03 11:24:00|543.44|539.44|543.56|539.56|543.58|539.58|543.37|539.37|31
1614770650000|2021-03-03 11:24:10|543.54|539.54|543.54|539.54|543.65|539.65|543.47|539.47|27
1614770660000|2021-03-03 11:24:20|543.53|539.53|543.47|539.47|543.59|539.59|543.46|539.46|27
1614770670000|2021-03-03 11:24:30|543.48|539.48|543.65|539.65|543.69|539.69|543.48|539.48|26
1614770680000|2021-03-03 11:24:40|543.67|539.67|543.59|539.59|543.71|539.71|543.56|539.56|28
1614770690000|2021-03-03 11:24:50|543.6|539.6|543.46|539.46|543.6|539.6|543.4|539.4|28
1614770700000|2021-03-03 11:25:00|543.47|539.47|543.49|539.49|543.49|539.49|543.45|539.45|11
1614770710000|2021-03-03 11:25:10|543.45|539.45|543.49|539.49|543.53|539.53|543.39|539.39|29
1614770720000|2021-03-03 11:25:20|543.48|539.48|543.05|539.05|543.48|539.48|542.83|538.83|33
1614770730000|2021-03-03 11:25:30|543.02|539.02|543.28|539.28|543.34|539.34|543.02|539.02|34
1614770740000|2021-03-03 11:25:40|543.24|539.24|543.53|539.53|543.54|539.54|543.22|539.22|35
1614770750000|2021-03-03 11:25:50|543.54|539.54|543.54|539.54|543.58|539.58|543.49|539.49|25
1614770760000|2021-03-03 11:26:00|543.55|539.55|543.55|539.55|543.6|539.6|543.55|539.55|19
1614770770000|2021-03-03 11:26:10|543.54|539.54|543.65|539.65|543.65|539.65|543.52|539.52|27
1614770780000|2021-03-03 11:26:20|543.64|539.64|543.88|539.88|543.88|539.88|543.59|539.59|30
1614770790000|2021-03-03 11:26:30|543.86|539.86|544.42|540.42|544.42|540.42|543.86|539.86|15
1614770800000|2021-03-03 11:26:40|544.36|540.36|544.35|540.35|544.47|540.47|544.28|540.28|19
1614770810000|2021-03-03 11:26:50|544.34|540.34|544.51|540.51|544.51|540.51|544.34|540.34|30
1614770820000|2021-03-03 11:27:00|544.48|540.48|543.91|539.91|544.48|540.48|543.66|539.66|37
1614770830000|2021-03-03 11:27:10|543.97|539.97|544.02|540.02|544.25|540.25|543.93|539.93|35
1614770840000|2021-03-03 11:27:20|544|540|543.81|539.81|544.01|540.01|543.7|539.7|32
1614770850000|2021-03-03 11:27:30|543.82|539.82|543.52|539.52|543.85|539.85|543.51|539.51|30
1614770860000|2021-03-03 11:27:40|543.46|539.46|543.47|539.47|543.5|539.5|543.39|539.39|18
1614770870000|2021-03-03 11:27:50|543.46|539.46|543.2|539.2|543.46|539.46|543.15|539.15|18
1614770880000|2021-03-03 11:28:00|543.16|539.16|543.37|539.37|543.51|539.51|542.94|538.94|33
1614770890000|2021-03-03 11:28:10|543.35|539.35|543.48|539.48|543.53|539.53|543.35|539.35|28
1614770900000|2021-03-03 11:28:20|543.52|539.52|543.68|539.68|543.71|539.71|543.48|539.48|29
1614770910000|2021-03-03 11:28:30|543.66|539.66|544.03|540.03|544.18|540.18|543.66|539.66|30
1614770920000|2021-03-03 11:28:40|544.09|540.09|544.54|540.54|544.64|540.64|544.08|540.08|25
1614770930000|2021-03-03 11:28:50|544.59|540.59|545.01|541.01|545.01|541.01|544.54|540.54|24
1614770940000|2021-03-03 11:29:00|545.08|541.08|545.17|541.17|545.25|541.25|544.93|540.93|28
1614770950000|2021-03-03 11:29:10|545.21|541.21|545.3|541.3|545.39|541.39|545.14|541.14|29
1614770960000|2021-03-03 11:29:20|545.33|541.33|545.71|541.71|545.8|541.8|545.33|541.33|22
1614770970000|2021-03-03 11:29:30|545.73|541.73|546.11|542.11|546.11|542.11|545.66|541.66|24
1614770980000|2021-03-03 11:29:40|546.08|542.08|546.25|542.25|546.28|542.28|546.08|542.08|25
1614770990000|2021-03-03 11:29:50|546.35|542.35|546.49|542.49|546.49|542.49|546.26|542.26|22
1614771000000|2021-03-03 11:30:00|546.47|542.47|546.7|542.7|546.7|542.7|546.47|542.47|20
1614771010000|2021-03-03 11:30:10|546.71|542.71|546.47|542.47|546.89|542.89|546.46|542.46|25
1614771020000|2021-03-03 11:30:20|546.4|542.4|546.1|542.1|546.41|542.41|545.95|541.95|32
1614771030000|2021-03-03 11:30:30|546.12|542.12|546.15|542.15|546.26|542.26|546.07|542.07|27
1614771040000|2021-03-03 11:30:40|546.23|542.23|546.37|542.37|546.59|542.59|546.09|542.09|31
1614771050000|2021-03-03 11:30:50|546.34|542.34|545.99|541.99|546.41|542.41|545.9|541.9|24
1614771060000|2021-03-03 11:31:00|546|542|545.56|541.56|546.09|542.09|545.55|541.55|32
1614771070000|2021-03-03 11:31:10|545.54|541.54|545.29|541.29|545.57|541.57|545.16|541.16|31
1614771080000|2021-03-03 11:31:20|545.28|541.28|544.82|540.82|545.3|541.3|544.65|540.65|40
1614771090000|2021-03-03 11:31:30|544.81|540.81|545.18|541.18|545.27|541.27|544.75|540.75|29
1614771100000|2021-03-03 11:31:40|545.17|541.17|545.16|541.16|545.25|541.25|545.09|541.09|28
1614771110000|2021-03-03 11:31:50|545.18|541.18|545.23|541.23|545.47|541.47|545.18|541.18|33
1614771120000|2021-03-03 11:32:00|545.2|541.2|545.31|541.31|545.31|541.31|545.16|541.16|17
1614771130000|2021-03-03 11:32:10|545.33|541.33|544.94|540.94|545.36|541.36|544.94|540.94|25
1614771140000|2021-03-03 11:32:20|544.98|540.98|544.98|540.98|545.11|541.11|544.94|540.94|31
1614771150000|2021-03-03 11:32:30|544.86|540.86|544.9|540.9|544.94|540.94|544.73|540.73|33
1614771160000|2021-03-03 11:32:40|544.88|540.88|545.07|541.07|545.08|541.08|544.53|540.53|31
1614771170000|2021-03-03 11:32:50|545.09|541.09|545.01|541.01|545.11|541.11|544.87|540.87|23
1614771180000|2021-03-03 11:33:00|545.02|541.02|545.15|541.15|545.17|541.17|544.85|540.85|23
1614771190000|2021-03-03 11:33:10|545.18|541.18|545.28|541.28|545.31|541.31|545.18|541.18|17
1614771200000|2021-03-03 11:33:20|545.3|541.3|544.6|540.6|545.34|541.34|544.6|540.6|22
1614771210000|2021-03-03 11:33:30|544.61|540.61|544.93|540.93|545.18|541.18|544.61|540.61|31
1614771220000|2021-03-03 11:33:40|544.86|540.86|544.73|540.73|544.94|540.94|544.73|540.73|25
1614771230000|2021-03-03 11:33:50|544.71|540.71|544.96|540.96|544.96|540.96|544.68|540.68|21
1614771240000|2021-03-03 11:34:00|544.86|540.86|544.83|540.83|544.88|540.88|544.76|540.76|24
1614771250000|2021-03-03 11:34:10|544.82|540.82|544.67|540.67|544.86|540.86|544.61|540.61|26
1614771260000|2021-03-03 11:34:20|544.65|540.65|544.8|540.8|544.88|540.88|544.58|540.58|26
1614771270000|2021-03-03 11:34:30|544.79|540.79|544.48|540.48|544.86|540.86|544.48|540.48|27
1614771280000|2021-03-03 11:34:40|544.45|540.45|544.15|540.15|544.52|540.52|544.15|540.15|30
1614771290000|2021-03-03 11:34:50|544.14|540.14|543.91|539.91|544.14|540.14|543.89|539.89|22
1614771300000|2021-03-03 11:35:00|543.92|539.92|543.98|539.98|544.02|540.02|543.7|539.7|31
1614771310000|2021-03-03 11:35:10|543.97|539.97|543.47|539.47|544.01|540.01|543.46|539.46|29
1614771320000|2021-03-03 11:35:20|543.37|539.37|543.18|539.18|543.66|539.66|543.18|539.18|30
1614771330000|2021-03-03 11:35:30|543.17|539.17|543.05|539.05|543.29|539.29|542.93|538.93|33
1614771340000|2021-03-03 11:35:40|543.03|539.03|543|539|543.03|539.03|542.82|538.82|30
1614771350000|2021-03-03 11:35:50|542.97|538.97|542.78|538.78|543.01|539.01|542.78|538.78|25
1614771360000|2021-03-03 11:36:00|542.79|538.79|542.47|538.47|542.79|538.79|542.47|538.47|23
1614771370000|2021-03-03 11:36:10|542.46|538.46|542.31|538.31|542.46|538.46|542.15|538.15|32
1614771380000|2021-03-03 11:36:20|542.3|538.3|542.52|538.52|542.52|538.52|542.29|538.29|26
1614771390000|2021-03-03 11:36:30|542.5|538.5|542.55|538.55|543.05|539.05|542.35|538.35|34
1614771400000|2021-03-03 11:36:40|542.56|538.56|542.79|538.79|542.79|538.79|542.54|538.54|22
1614771410000|2021-03-03 11:36:50|542.78|538.78|543.02|539.02|543.05|539.05|542.67|538.67|28
1614771420000|2021-03-03 11:37:00|543.04|539.04|542.94|538.94|543.11|539.11|542.72|538.72|31
1614771430000|2021-03-03 11:37:10|542.96|538.96|542.72|538.72|542.98|538.98|542.64|538.64|32
1614771440000|2021-03-03 11:37:20|542.69|538.69|542.26|538.26|542.78|538.78|542.21|538.21|34
1614771450000|2021-03-03 11:37:30|542.32|538.32|542.34|538.34|542.67|538.67|542.08|538.08|35
1614771460000|2021-03-03 11:37:40|542.3|538.3|542.41|538.41|542.45|538.45|542.27|538.27|32
1614771470000|2021-03-03 11:37:50|542.42|538.42|542.33|538.33|542.44|538.44|542.32|538.32|26
1614771480000|2021-03-03 11:38:00|542.32|538.32|542.11|538.11|542.35|538.35|542.11|538.11|32
1614771490000|2021-03-03 11:38:10|542.06|538.06|541.89|537.89|542.06|538.06|541.74|537.74|16
1614771500000|2021-03-03 11:38:20|541.84|537.84|541.42|537.42|541.84|537.84|541.42|537.42|21
1614771510000|2021-03-03 11:38:30|541.41|537.41|540.76|536.76|541.43|537.43|540.76|536.76|29
1614771520000|2021-03-03 11:38:40|540.79|536.79|540.62|536.62|540.83|536.83|540.48|536.48|22
1614771530000|2021-03-03 11:38:50|540.45|536.45|540.01|536.01|540.5|536.5|539.92|535.92|23
1614771540000|2021-03-03 11:39:00|539.96|535.96|540.24|536.24|540.27|536.27|539.95|535.95|28
1614771550000|2021-03-03 11:39:10|540.25|536.25|540.32|536.32|540.65|536.65|540.18|536.18|34
1614771560000|2021-03-03 11:39:20|540.34|536.34|540.41|536.41|540.47|536.47|540.32|536.32|21
1614771570000|2021-03-03 11:39:30|540.47|536.47|540.48|536.48|540.53|536.53|540.35|536.35|30
1614771580000|2021-03-03 11:39:40|540.55|536.55|540.58|536.58|540.59|536.59|540.44|536.44|28
1614771590000|2021-03-03 11:39:50|540.6|536.6|540.32|536.32|540.6|536.6|540.3|536.3|30
1614771600000|2021-03-03 11:40:00|540.31|536.31|540.38|536.38|540.52|536.52|540.23|536.23|25
1614771610000|2021-03-03 11:40:10|540.35|536.35|539.7|535.7|540.37|536.37|539.7|535.7|31
1614771620000|2021-03-03 11:40:20|539.74|535.74|539.69|535.69|540.34|536.34|539.68|535.68|33
1614771630000|2021-03-03 11:40:30|539.67|535.67|539.18|535.18|539.98|535.98|539.17|535.17|31
1614771640000|2021-03-03 11:40:40|539.17|535.17|539.43|535.43|539.43|535.43|539.17|535.17|24
1614771650000|2021-03-03 11:40:50|539.46|535.46|538.53|534.53|539.49|535.49|538.53|534.53|32
1614771660000|2021-03-03 11:41:00|538.36|534.36|538.67|534.67|538.84|534.84|538.36|534.36|36
1614771670000|2021-03-03 11:41:10|538.55|534.55|538.56|534.56|538.56|534.56|538.38|534.38|32
1614771680000|2021-03-03 11:41:20|538.57|534.57|538.03|534.03|538.58|534.58|538.02|534.02|29
1614771690000|2021-03-03 11:41:30|538.05|534.05|538.15|534.15|538.3|534.3|538.05|534.05|31
1614771700000|2021-03-03 11:41:40|538.12|534.12|537.2|533.2|538.16|534.16|537.18|533.18|34
1614771710000|2021-03-03 11:41:50|537.21|533.21|536.4|532.4|537.21|533.21|536.17|532.17|31
1614771720000|2021-03-03 11:42:00|536.27|532.27|535.92|531.92|536.3|532.3|535.6|531.6|33
1614771730000|2021-03-03 11:42:10|535.95|531.95|536.17|532.17|536.62|532.62|535.95|531.95|37
1614771740000|2021-03-03 11:42:20|536.15|532.15|535.88|531.88|536.33|532.33|535.62|531.62|37
1614771750000|2021-03-03 11:42:30|535.96|531.96|535.8|531.8|536.16|532.16|535.78|531.78|31
1614771760000|2021-03-03 11:42:40|535.82|531.82|535.68|531.68|535.91|531.91|535.42|531.42|36
1614771770000|2021-03-03 11:42:50|535.78|531.78|535.79|531.79|535.85|531.85|535.69|531.69|36
1614771780000|2021-03-03 11:43:00|535.77|531.77|536.19|532.19|536.19|532.19|535.62|531.62|32
1614771790000|2021-03-03 11:43:10|536.23|532.23|536.44|532.44|536.51|532.51|536.23|532.23|32
1614771800000|2021-03-03 11:43:20|536.42|532.42|536.55|532.55|536.55|532.55|536.41|532.41|34
1614771810000|2021-03-03 11:43:30|536.56|532.56|536.52|532.52|536.76|532.76|536.51|532.51|21
1614771820000|2021-03-03 11:43:40|536.47|532.47|536.69|532.69|536.74|532.74|536.47|532.47|27
1614771830000|2021-03-03 11:43:50|536.7|532.7|536.63|532.63|536.89|532.89|536.63|532.63|21
1614771840000|2021-03-03 11:44:00|536.52|532.52|536.8|532.8|536.81|532.81|536.48|532.48|22
1614771850000|2021-03-03 11:44:10|536.81|532.81|536.54|532.54|536.85|532.85|536.54|532.54|27
1614771860000|2021-03-03 11:44:20|536.47|532.47|536.11|532.11|536.54|532.54|535.85|531.85|31
1614771870000|2021-03-03 11:44:30|536.06|532.06|535.75|531.75|536.06|532.06|535.7|531.7|23
1614771880000|2021-03-03 11:44:40|535.7|531.7|535.73|531.73|536.48|532.48|535.7|531.7|30
1614771890000|2021-03-03 11:44:50|535.72|531.72|535.73|531.73|535.76|531.76|535.44|531.44|31
1614771900000|2021-03-03 11:45:00|535.71|531.71|535.95|531.95|535.95|531.95|535.6|531.6|18
1614771910000|2021-03-03 11:45:10|536|532|536.12|532.12|536.21|532.21|535.9|531.9|25
1614771920000|2021-03-03 11:45:20|536.11|532.11|536.27|532.27|536.34|532.34|536.11|532.11|20
1614771930000|2021-03-03 11:45:30|536.34|532.34|536.5|532.5|536.5|532.5|536.31|532.31|24
1614771940000|2021-03-03 11:45:40|536.54|532.54|536.58|532.58|536.65|532.65|536.45|532.45|21
1614771950000|2021-03-03 11:45:50|536.53|532.53|536.58|532.58|536.65|532.65|536.51|532.51|18
1614771960000|2021-03-03 11:46:00|536.59|532.59|536.58|532.58|536.62|532.62|536.55|532.55|18
1614771970000|2021-03-03 11:46:10|536.57|532.57|536.21|532.21|536.63|532.63|536.2|532.2|25
1614771980000|2021-03-03 11:46:20|536.2|532.2|536.22|532.22|536.28|532.28|536.15|532.15|27
1614771990000|2021-03-03 11:46:30|536.2|532.2|535.28|531.28|536.22|532.22|535.24|531.24|36
1614772000000|2021-03-03 11:46:40|535.26|531.26|535.61|531.61|535.65|531.65|535.25|531.25|29
1614772010000|2021-03-03 11:46:50|535.66|531.66|535.27|531.27|535.66|531.66|535.26|531.26|23
1614772020000|2021-03-03 11:47:00|535.3|531.3|535.15|531.15|535.35|531.35|535.13|531.13|33
1614772030000|2021-03-03 11:47:10|535.14|531.14|535.28|531.28|535.34|531.34|535.06|531.06|27
1614772040000|2021-03-03 11:47:20|535.33|531.33|535.64|531.64|535.69|531.69|535.31|531.31|31
1614772050000|2021-03-03 11:47:30|535.62|531.62|535.43|531.43|535.89|531.89|535.43|531.43|30
1614772060000|2021-03-03 11:47:40|535.44|531.44|535.68|531.68|535.68|531.68|535.43|531.43|31
1614772070000|2021-03-03 11:47:50|535.67|531.67|535.8|531.8|535.89|531.89|535.66|531.66|32
1614772080000|2021-03-03 11:48:00|535.81|531.81|535.74|531.74|536.01|532.01|535.68|531.68|34
1614772090000|2021-03-03 11:48:10|535.63|531.63|535.93|531.93|535.95|531.95|535.53|531.53|32
1614772100000|2021-03-03 11:48:20|535.92|531.92|535.66|531.66|535.92|531.92|535.53|531.53|36
1614772110000|2021-03-03 11:48:30|535.65|531.65|536.26|532.26|536.26|532.26|535.53|531.53|35
1614772120000|2021-03-03 11:48:40|536.25|532.25|536.65|532.65|536.75|532.75|536.24|532.24|35
1614772130000|2021-03-03 11:48:50|536.68|532.68|536.61|532.61|536.76|532.76|536.42|532.42|35
1614772140000|2021-03-03 11:49:00|536.59|532.59|536.39|532.39|536.67|532.67|536.36|532.36|29
1614772150000|2021-03-03 11:49:10|536.38|532.38|536.75|532.75|536.76|532.76|536.38|532.38|35
1614772160000|2021-03-03 11:49:20|536.79|532.79|536.43|532.43|536.83|532.83|536.43|532.43|33
1614772170000|2021-03-03 11:49:30|536.45|532.45|536.32|532.32|536.58|532.58|536.27|532.27|27
1614772180000|2021-03-03 11:49:40|536.31|532.31|536.5|532.5|536.51|532.51|536.24|532.24|33
1614772190000|2021-03-03 11:49:50|536.49|532.49|536.77|532.77|536.79|532.79|536.49|532.49|31
1614772200000|2021-03-03 11:50:00|536.67|532.67|536.59|532.59|536.81|532.81|536.59|532.59|35
1614772210000|2021-03-03 11:50:10|536.6|532.6|536.79|532.79|536.83|532.83|536.54|532.54|29
1614772220000|2021-03-03 11:50:20|536.78|532.78|536.72|532.72|537.01|533.01|536.69|532.69|33
1614772230000|2021-03-03 11:50:30|536.8|532.8|536.69|532.69|536.86|532.86|536.69|532.69|16
1614772240000|2021-03-03 11:50:40|536.7|532.7|537.17|533.17|537.17|533.17|536.62|532.62|33
1614772250000|2021-03-03 11:50:50|537.24|533.24|537.12|533.12|537.29|533.29|537.01|533.01|35
1614772260000|2021-03-03 11:51:00|537.11|533.11|537.17|533.17|537.3|533.3|537.08|533.08|26
1614772270000|2021-03-03 11:51:10|537.2|533.2|537.45|533.45|537.45|533.45|537.19|533.19|32
1614772280000|2021-03-03 11:51:20|537.52|533.52|537.34|533.34|537.81|533.81|537.33|533.33|34
1614772290000|2021-03-03 11:51:30|537.32|533.32|537.55|533.55|537.58|533.58|537.24|533.24|22
1614772300000|2021-03-03 11:51:40|537.56|533.56|537.71|533.71|537.74|533.74|537.51|533.51|31
1614772310000|2021-03-03 11:51:50|537.72|533.72|537.94|533.94|538.07|534.07|537.67|533.67|31
1614772320000|2021-03-03 11:52:00|538.05|534.05|538.24|534.24|538.44|534.44|537.94|533.94|35
1614772330000|2021-03-03 11:52:10|538.25|534.25|538.79|534.79|538.79|534.79|538.17|534.17|34
1614772340000|2021-03-03 11:52:20|538.82|534.82|539.18|535.18|539.4|535.4|538.82|534.82|30
1614772350000|2021-03-03 11:52:30|539.3|535.3|539.71|535.71|539.71|535.71|539.21|535.21|26
1614772360000|2021-03-03 11:52:40|539.7|535.7|539.99|535.99|539.99|535.99|539.52|535.52|24
1614772370000|2021-03-03 11:52:50|540|536|539.72|535.72|540.02|536.02|539.66|535.66|29
1614772380000|2021-03-03 11:53:00|539.71|535.71|539.7|535.7|539.79|535.79|539.54|535.54|34
1614772390000|2021-03-03 11:53:10|539.79|535.79|539.52|535.52|539.79|535.79|539.38|535.38|29
1614772400000|2021-03-03 11:53:20|539.56|535.56|539.76|535.76|539.78|535.78|539.52|535.52|33
1614772410000|2021-03-03 11:53:30|539.77|535.77|539.7|535.7|539.82|535.82|539.56|535.56|32
1614772420000|2021-03-03 11:53:40|539.74|535.74|539.81|535.81|539.85|535.85|539.51|535.51|31
1614772430000|2021-03-03 11:53:50|539.64|535.64|539.79|535.79|539.87|535.87|539.63|535.63|30
1614772440000|2021-03-03 11:54:00|539.8|535.8|539.41|535.41|539.85|535.85|539.4|535.4|34
1614772450000|2021-03-03 11:54:10|539.39|535.39|539.45|535.45|539.52|535.52|539.26|535.26|23
1614772460000|2021-03-03 11:54:20|539.32|535.32|539.47|535.47|539.56|535.56|539.26|535.26|30
1614772470000|2021-03-03 11:54:30|539.43|535.43|539.34|535.34|539.55|535.55|539.25|535.25|31
1614772480000|2021-03-03 11:54:40|539.32|535.32|539.16|535.16|539.45|535.45|539.07|535.07|26
1614772490000|2021-03-03 11:54:50|539.12|535.12|538.98|534.98|539.2|535.2|538.98|534.98|19
1614772500000|2021-03-03 11:55:00|539.01|535.01|538.9|534.9|539.06|535.06|538.78|534.78|31
1614772510000|2021-03-03 11:55:10|538.82|534.82|539.05|535.05|539.19|535.19|538.82|534.82|34
1614772520000|2021-03-03 11:55:20|539.04|535.04|539.2|535.2|539.31|535.31|539.04|535.04|30
1614772530000|2021-03-03 11:55:30|539.14|535.14|539.05|535.05|539.27|535.27|539.05|535.05|22
1614772540000|2021-03-03 11:55:40|539.06|535.06|539.08|535.08|539.13|535.13|539|535|17
1614772550000|2021-03-03 11:55:50|539.11|535.11|538.35|534.35|539.11|535.11|538.29|534.29|29
1614772560000|2021-03-03 11:56:00|538.34|534.34|538.69|534.69|538.88|534.88|538.3|534.3|26
1614772570000|2021-03-03 11:56:10|538.61|534.61|538.54|534.54|538.61|534.61|538.49|534.49|23
1614772580000|2021-03-03 11:56:20|538.51|534.51|538.87|534.87|538.87|534.87|538.4|534.4|29
1614772590000|2021-03-03 11:56:30|538.88|534.88|538.86|534.86|538.88|534.88|538.85|534.85|17
1614772600000|2021-03-03 11:56:40|538.87|534.87|538.99|534.99|539.02|535.02|538.87|534.87|28
1614772610000|2021-03-03 11:56:50|538.96|534.96|539.42|535.42|539.49|535.49|538.96|534.96|30
1614772620000|2021-03-03 11:57:00|539.4|535.4|539.7|535.7|539.8|535.8|539.37|535.37|24
1614772630000|2021-03-03 11:57:10|539.71|535.71|539.79|535.79|539.84|535.84|539.67|535.67|27
1614772640000|2021-03-03 11:57:20|539.82|535.82|539.53|535.53|539.84|535.84|539.53|535.53|27
1614772650000|2021-03-03 11:57:30|539.58|535.58|539.11|535.11|539.58|535.58|539.11|535.11|21
1614772660000|2021-03-03 11:57:40|539.13|535.13|538.9|534.9|539.2|535.2|538.88|534.88|24
1614772670000|2021-03-03 11:57:50|538.93|534.93|538.44|534.44|538.94|534.94|538.38|534.38|24
1614772680000|2021-03-03 11:58:00|538.39|534.39|538.69|534.69|538.78|534.78|538.39|534.39|31
1614772690000|2021-03-03 11:58:10|538.7|534.7|539.04|535.04|539.04|535.04|538.69|534.69|32
1614772700000|2021-03-03 11:58:20|538.99|534.99|539.06|535.06|539.1|535.1|538.99|534.99|29
1614772710000|2021-03-03 11:58:30|539.07|535.07|539.54|535.54|539.54|535.54|539.03|535.03|29
1614772720000|2021-03-03 11:58:40|539.53|535.53|539.65|535.65|539.68|535.68|539.53|535.53|22
1614772730000|2021-03-03 11:58:50|539.69|535.69|539.88|535.88|540.06|536.06|539.69|535.69|29
1614772740000|2021-03-03 11:59:00|539.93|535.93|539.7|535.7|539.94|535.94|539.39|535.39|27
1614772750000|2021-03-03 11:59:10|539.67|535.67|539.56|535.56|539.67|535.67|539.3|535.3|31
1614772760000|2021-03-03 11:59:20|539.57|535.57|539.96|535.96|539.96|535.96|539.55|535.55|27
1614772770000|2021-03-03 11:59:30|539.98|535.98|539.96|535.96|540.01|536.01|539.71|535.71|32
1614772780000|2021-03-03 11:59:40|539.88|535.88|539.87|535.87|539.95|535.95|539.74|535.74|25
1614772790000|2021-03-03 11:59:50|539.83|535.83|540.1|536.1|540.18|536.18|539.83|535.83|31
1614772800000|2021-03-03 12:00:00|540.14|536.14|540.36|536.36|540.39|536.39|539.96|535.96|35
1614772810000|2021-03-03 12:00:10|540.38|536.38|540.37|536.37|540.48|536.48|540.3|536.3|29
1614772820000|2021-03-03 12:00:20|540.4|536.4|540.53|536.53|540.54|536.54|540.39|536.39|21
1614772830000|2021-03-03 12:00:30|540.54|536.54|540.94|536.94|540.95|536.95|540.41|536.41|29
1614772840000|2021-03-03 12:00:40|540.96|536.96|541.04|537.04|541.04|537.04|540.74|536.74|28
1614772850000|2021-03-03 12:00:50|540.93|536.93|541.03|537.03|541.11|537.11|540.93|536.93|27
1614772860000|2021-03-03 12:01:00|541.04|537.04|540.99|536.99|541.06|537.06|540.87|536.87|23
1614772870000|2021-03-03 12:01:10|541.04|537.04|540.94|536.94|541.04|537.04|540.74|536.74|25
1614772880000|2021-03-03 12:01:20|540.98|536.98|540.62|536.62|541|537|540.62|536.62|25
1614772890000|2021-03-03 12:01:30|540.61|536.61|540.5|536.5|540.62|536.62|540.49|536.49|26
1614772900000|2021-03-03 12:01:40|540.51|536.51|540.63|536.63|540.68|536.68|540.51|536.51|27
1614772910000|2021-03-03 12:01:50|540.65|536.65|540.57|536.57|540.75|536.75|540.39|536.39|22
1614772920000|2021-03-03 12:02:00|540.56|536.56|540.23|536.23|540.56|536.56|540.06|536.06|22
1614772930000|2021-03-03 12:02:10|540.15|536.15|539.83|535.83|540.27|536.27|539.79|535.79|35
1614772940000|2021-03-03 12:02:20|539.84|535.84|539.72|535.72|539.9|535.9|539.71|535.71|31
1614772950000|2021-03-03 12:02:30|539.71|535.71|539.62|535.62|539.71|535.71|539.54|535.54|25
1614772960000|2021-03-03 12:02:40|539.56|535.56|539.66|535.66|539.69|535.69|539.56|535.56|18
1614772970000|2021-03-03 12:02:50|539.67|535.67|539.44|535.44|539.67|535.67|539.42|535.42|27
1614772980000|2021-03-03 12:03:00|539.45|535.45|539.38|535.38|539.5|535.5|539.38|535.38|27
1614772990000|2021-03-03 12:03:10|539.39|535.39|539.41|535.41|539.52|535.52|539.29|535.29|29
1614773000000|2021-03-03 12:03:20|539.43|535.43|539.52|535.52|539.52|535.52|539.19|535.19|26
1614773010000|2021-03-03 12:03:30|539.55|535.55|539.45|535.45|539.57|535.57|539.39|535.39|25
1614773020000|2021-03-03 12:03:40|539.44|535.44|539.07|535.07|539.45|535.45|539.05|535.05|32
1614773030000|2021-03-03 12:03:50|539.06|535.06|538.97|534.97|539.22|535.22|538.97|534.97|28
1614773040000|2021-03-03 12:04:00|538.96|534.96|538.95|534.95|538.99|534.99|538.81|534.81|27
1614773050000|2021-03-03 12:04:10|538.96|534.96|539.07|535.07|539.32|535.32|538.96|534.96|35
1614773060000|2021-03-03 12:04:20|539.09|535.09|539.06|535.06|539.18|535.18|538.84|534.84|34
1614773070000|2021-03-03 12:04:30|539.09|535.09|539.38|535.38|539.38|535.38|539.09|535.09|22
1614773080000|2021-03-03 12:04:40|539.36|535.36|539.33|535.33|539.61|535.61|539.33|535.33|24
1614773090000|2021-03-03 12:04:50|539.34|535.34|539.38|535.38|539.46|535.46|539.3|535.3|29
1614773100000|2021-03-03 12:05:00|539.39|535.39|539.49|535.49|539.49|535.49|539.29|535.29|23
1614773110000|2021-03-03 12:05:10|539.48|535.48|539.64|535.64|539.66|535.66|539.48|535.48|29
1614773120000|2021-03-03 12:05:20|539.67|535.67|539.68|535.68|539.73|535.73|539.61|535.61|28
1614773130000|2021-03-03 12:05:30|539.67|535.67|539.68|535.68|539.68|535.68|539.65|535.65|12
1614773140000|2021-03-03 12:05:40|539.67|535.67|540.01|536.01|540.01|536.01|539.67|535.67|23
1614773150000|2021-03-03 12:05:50|540.03|536.03|539.93|535.93|540.13|536.13|539.85|535.85|29
1614773160000|2021-03-03 12:06:00|539.9|535.9|539.6|535.6|539.93|535.93|539.6|535.6|20
1614773170000|2021-03-03 12:06:10|539.61|535.61|539.6|535.6|539.63|535.63|539.54|535.54|19
1614773180000|2021-03-03 12:06:20|539.59|535.59|539.46|535.46|539.59|535.59|539.46|535.46|8
1614773190000|2021-03-03 12:06:30|539.47|535.47|539.53|535.53|539.54|535.54|539.36|535.36|24
1614773200000|2021-03-03 12:06:40|539.54|535.54|539.45|535.45|539.54|535.54|539.45|535.45|21
1614773210000|2021-03-03 12:06:50|539.47|535.47|539.25|535.25|539.47|535.47|539.18|535.18|21
1614773220000|2021-03-03 12:07:00|539.23|535.23|539.01|535.01|539.23|535.23|539|535|21
1614773230000|2021-03-03 12:07:10|538.96|534.96|538.86|534.86|538.96|534.96|538.86|534.86|10
1614773240000|2021-03-03 12:07:20|538.85|534.85|538.37|534.37|538.85|534.85|538.32|534.32|28
1614773250000|2021-03-03 12:07:30|538.39|534.39|538.26|534.26|538.52|534.52|538.23|534.23|33
1614773260000|2021-03-03 12:07:40|538.29|534.29|538.03|534.03|538.33|534.33|537.99|533.99|30
1614773270000|2021-03-03 12:07:50|538.02|534.02|537.76|533.76|538.04|534.04|537.75|533.75|29
1614773280000|2021-03-03 12:08:00|537.67|533.67|537.78|533.78|537.81|533.81|537.57|533.57|29
1614773290000|2021-03-03 12:08:10|537.79|533.79|538.26|534.26|538.27|534.27|537.79|533.79|30
1614773300000|2021-03-03 12:08:20|538.27|534.27|538.12|534.12|538.27|534.27|538.07|534.07|24
1614773310000|2021-03-03 12:08:30|538.11|534.11|538.12|534.12|538.15|534.15|538.09|534.09|19
1614773320000|2021-03-03 12:08:40|538.16|534.16|538.23|534.23|538.42|534.42|538.11|534.11|26
1614773330000|2021-03-03 12:08:50|538.25|534.25|538.21|534.21|538.25|534.25|538.19|534.19|24
1614773340000|2021-03-03 12:09:00|538.2|534.2|538.13|534.13|538.24|534.24|538.13|534.13|15
1614773350000|2021-03-03 12:09:10|538.14|534.14|538.01|534.01|538.14|534.14|538.01|534.01|16
1614773360000|2021-03-03 12:09:20|538|534|537.98|533.98|538.02|534.02|537.98|533.98|11
1614773370000|2021-03-03 12:09:30|537.96|533.96|537.62|533.62|537.96|533.96|537.57|533.57|31
1614773380000|2021-03-03 12:09:40|537.54|533.54|537.56|533.56|537.68|533.68|537.38|533.38|23
1614773390000|2021-03-03 12:09:50|537.4|533.4|537.83|533.83|537.86|533.86|537.4|533.4|25
1614773400000|2021-03-03 12:10:00|537.84|533.84|538.06|534.06|538.08|534.08|537.76|533.76|28
1614773410000|2021-03-03 12:10:10|538.07|534.07|538.11|534.11|538.15|534.15|538.03|534.03|25
1614773420000|2021-03-03 12:10:20|538.07|534.07|538.4|534.4|538.58|534.58|538.07|534.07|33
1614773430000|2021-03-03 12:10:30|538.35|534.35|538.77|534.77|538.79|534.79|538.35|534.35|22
1614773440000|2021-03-03 12:10:40|538.78|534.78|538.8|534.8|538.81|534.81|538.75|534.75|12
1614773450000|2021-03-03 12:10:50|538.81|534.81|538.7|534.7|538.81|534.81|538.7|534.7|13
1614773460000|2021-03-03 12:11:00|538.71|534.71|538.52|534.52|538.72|534.72|538.45|534.45|20
1614773470000|2021-03-03 12:11:10|538.5|534.5|538.47|534.47|538.52|534.52|538.47|534.47|11
1614773480000|2021-03-03 12:11:20|538.49|534.49|538.48|534.48|538.49|534.49|538.47|534.47|3
1614773490000|2021-03-03 12:11:30|538.51|534.51|538.58|534.58|538.69|534.69|538.46|534.46|23
1614773500000|2021-03-03 12:11:40|538.64|534.64|538.93|534.93|539.01|535.01|538.64|534.64|33
1614773510000|2021-03-03 12:11:50|538.92|534.92|539.02|535.02|539.08|535.08|538.85|534.85|34
1614773520000|2021-03-03 12:12:00|539.01|535.01|539.02|535.02|539.05|535.05|538.95|534.95|28
1614773530000|2021-03-03 12:12:10|539.01|535.01|538.93|534.93|539.02|535.02|538.91|534.91|22
1614773540000|2021-03-03 12:12:20|538.92|534.92|538.72|534.72|538.93|534.93|538.71|534.71|26
1614773550000|2021-03-03 12:12:30|538.71|534.71|538.63|534.63|538.73|534.73|538.63|534.63|18
1614773560000|2021-03-03 12:12:40|538.67|534.67|538.64|534.64|538.79|534.79|538.61|534.61|32
1614773570000|2021-03-03 12:12:50|538.62|534.62|538.6|534.6|538.67|534.67|538.6|534.6|10
1614773580000|2021-03-03 12:13:00|538.61|534.61|538.54|534.54|538.64|534.64|538.53|534.53|13
1614773590000|2021-03-03 12:13:10|538.53|534.53|538.5|534.5|538.55|534.55|538.47|534.47|21
1614773600000|2021-03-03 12:13:20|538.51|534.51|538.51|534.51|538.52|534.52|538.5|534.5|11
1614773610000|2021-03-03 12:13:30|538.5|534.5|538.49|534.49|538.51|534.51|538.49|534.49|7
1614773620000|2021-03-03 12:13:40|538.46|534.46|538.08|534.08|538.46|534.46|538.08|534.08|32
1614773630000|2021-03-03 12:13:50|538.07|534.07|537.85|533.85|538.07|534.07|537.76|533.76|26
1614773640000|2021-03-03 12:14:00|537.84|533.84|537.55|533.55|537.84|533.84|537.55|533.55|13
1614773650000|2021-03-03 12:14:10|537.56|533.56|536.87|532.87|537.56|533.56|536.87|532.87|28
1614773660000|2021-03-03 12:14:20|536.86|532.86|536.63|532.63|536.91|532.91|536.63|532.63|28
1614773670000|2021-03-03 12:14:30|536.57|532.57|536.47|532.47|536.57|532.57|536.43|532.43|30
1614773680000|2021-03-03 12:14:40|536.46|532.46|536.03|532.03|536.49|532.49|536.03|532.03|23
1614773690000|2021-03-03 12:14:50|536.02|532.02|535.91|531.91|536.06|532.06|535.9|531.9|25
1614773700000|2021-03-03 12:15:00|535.92|531.92|536.45|532.45|536.51|532.51|535.91|531.91|30
1614773710000|2021-03-03 12:15:10|536.48|532.48|536.41|532.41|536.54|532.54|536.38|532.38|32
1614773720000|2021-03-03 12:15:20|536.48|532.48|536.4|532.4|536.49|532.49|536.4|532.4|24
1614773730000|2021-03-03 12:15:30|536.39|532.39|536.11|532.11|536.39|532.39|536.07|532.07|23
1614773740000|2021-03-03 12:15:40|536.1|532.1|536.08|532.08|536.17|532.17|536|532|25
1614773750000|2021-03-03 12:15:50|536.09|532.09|536.03|532.03|536.15|532.15|536.02|532.02|25
1614773760000|2021-03-03 12:16:00|536.02|532.02|536.22|532.22|536.27|532.27|536|532|28
1614773770000|2021-03-03 12:16:10|536.23|532.23|536.49|532.49|536.63|532.63|536.22|532.22|26
1614773780000|2021-03-03 12:16:20|536.5|532.5|536.63|532.63|536.69|532.69|536.41|532.41|27
1614773790000|2021-03-03 12:16:30|536.65|532.65|536.69|532.69|536.72|532.72|536.64|532.64|22
1614773800000|2021-03-03 12:16:40|536.74|532.74|536.66|532.66|536.75|532.75|536.35|532.35|29
1614773810000|2021-03-03 12:16:50|536.71|532.71|536.81|532.81|536.82|532.82|536.58|532.58|28
1614773820000|2021-03-03 12:17:00|536.8|532.8|536.9|532.9|536.95|532.95|536.8|532.8|25
1614773830000|2021-03-03 12:17:10|536.91|532.91|536.97|532.97|537.02|533.02|536.9|532.9|18
1614773840000|2021-03-03 12:17:20|536.96|532.96|537.07|533.07|537.07|533.07|536.94|532.94|23
1614773850000|2021-03-03 12:17:30|537.03|533.03|537.42|533.42|537.51|533.51|536.99|532.99|29
1614773860000|2021-03-03 12:17:40|537.46|533.46|538.02|534.02|538.02|534.02|537.46|533.46|34
1614773870000|2021-03-03 12:17:50|537.99|533.99|537.62|533.62|538.05|534.05|537.6|533.6|28
1614773880000|2021-03-03 12:18:00|537.61|533.61|537.58|533.58|537.63|533.63|537.44|533.44|26
1614773890000|2021-03-03 12:18:10|537.59|533.59|537.56|533.56|537.61|533.61|537.55|533.55|13
1614773900000|2021-03-03 12:18:20|537.55|533.55|537.59|533.59|537.66|533.66|537.54|533.54|16
1614773910000|2021-03-03 12:18:30|537.58|533.58|537.41|533.41|537.62|533.62|537.41|533.41|23
1614773920000|2021-03-03 12:18:40|537.38|533.38|537.79|533.79|537.79|533.79|537.38|533.38|26
1614773930000|2021-03-03 12:18:50|537.74|533.74|537.7|533.7|537.75|533.75|537.67|533.67|21
1614773940000|2021-03-03 12:19:00|537.69|533.69|537.94|533.94|537.94|533.94|537.68|533.68|16
1614773950000|2021-03-03 12:19:10|537.97|533.97|538.17|534.17|538.28|534.28|537.97|533.97|21
1614773960000|2021-03-03 12:19:20|538.15|534.15|538.5|534.5|538.5|534.5|538.15|534.15|24
1614773970000|2021-03-03 12:19:30|538.48|534.48|538.22|534.22|538.52|534.52|538.1|534.1|18
1614773980000|2021-03-03 12:19:40|538.2|534.2|537.99|533.99|538.21|534.21|537.93|533.93|27
1614773990000|2021-03-03 12:19:50|537.97|533.97|538.07|534.07|538.08|534.08|537.9|533.9|22
1614774000000|2021-03-03 12:20:00|538.06|534.06|538.07|534.07|538.09|534.09|538.03|534.03|22
1614774010000|2021-03-03 12:20:10|538.06|534.06|537.98|533.98|538.09|534.09|537.98|533.98|15
1614774020000|2021-03-03 12:20:20|538.01|534.01|537.73|533.73|538.01|534.01|537.72|533.72|12
1614774030000|2021-03-03 12:20:30|537.75|533.75|537.88|533.88|537.9|533.9|537.75|533.75|22
1614774040000|2021-03-03 12:20:40|537.87|533.87|537.89|533.89|537.91|533.91|537.85|533.85|20
1614774050000|2021-03-03 12:20:50|537.9|533.9|538.29|534.29|538.29|534.29|537.88|533.88|25
1614774060000|2021-03-03 12:21:00|538.19|534.19|538.4|534.4|538.44|534.44|538.16|534.16|24
1614774070000|2021-03-03 12:21:10|538.36|534.36|538.55|534.55|538.63|534.63|538.34|534.34|29
1614774080000|2021-03-03 12:21:20|538.54|534.54|539.14|535.14|539.18|535.18|538.54|534.54|30
1614774090000|2021-03-03 12:21:30|539.1|535.1|539.08|535.08|539.18|535.18|539.08|535.08|23
1614774100000|2021-03-03 12:21:40|539.03|535.03|538.77|534.77|539.03|535.03|538.74|534.74|25
1614774110000|2021-03-03 12:21:50|538.8|534.8|538.92|534.92|539.05|535.05|538.8|534.8|25
1614774120000|2021-03-03 12:22:00|538.93|534.93|539.05|535.05|539.11|535.11|538.92|534.92|24
1614774130000|2021-03-03 12:22:10|539.01|535.01|539.04|535.04|539.13|535.13|539.01|535.01|25
1614774140000|2021-03-03 12:22:20|539.03|535.03|538.82|534.82|539.06|535.06|538.56|534.56|20
1614774150000|2021-03-03 12:22:30|538.81|534.81|538.68|534.68|538.81|534.81|538.59|534.59|24
1614774160000|2021-03-03 12:22:40|538.65|534.65|538.5|534.5|538.69|534.69|538.5|534.5|16
1614774170000|2021-03-03 12:22:50|538.48|534.48|538.44|534.44|538.48|534.48|538.44|534.44|10
1614774180000|2021-03-03 12:23:00|538.46|534.46|538.52|534.52|538.54|534.54|538.46|534.46|15
1614774190000|2021-03-03 12:23:10|538.51|534.51|538.29|534.29|538.51|534.51|538.29|534.29|14
1614774200000|2021-03-03 12:23:20|538.28|534.28|537.87|533.87|538.29|534.29|537.84|533.84|21
1614774210000|2021-03-03 12:23:30|537.86|533.86|538.01|534.01|538.03|534.03|537.85|533.85|31
1614774220000|2021-03-03 12:23:40|538.02|534.02|538.24|534.24|538.25|534.25|538|534|29
1614774230000|2021-03-03 12:23:50|538.25|534.25|538.19|534.19|538.34|534.34|538.19|534.19|32
1614774240000|2021-03-03 12:24:00|538.23|534.23|538.4|534.4|538.41|534.41|538.23|534.23|19
1614774250000|2021-03-03 12:24:10|538.39|534.39|538.42|534.42|538.43|534.43|538.39|534.39|7
1614774260000|2021-03-03 12:24:20|538.41|534.41|538.34|534.34|538.41|534.41|538.28|534.28|26
1614774270000|2021-03-03 12:24:30|538.35|534.35|538.31|534.31|538.37|534.37|538.27|534.27|13
1614774280000|2021-03-03 12:24:40|538.32|534.32|538.29|534.29|538.41|534.41|538.29|534.29|17
1614774290000|2021-03-03 12:24:50|538.32|534.32|539.03|535.03|539.04|535.04|538.32|534.32|26
1614774300000|2021-03-03 12:25:00|539.04|535.04|539.31|535.31|539.52|535.52|539.04|535.04|19
1614774310000|2021-03-03 12:25:10|539.28|535.28|539.22|535.22|539.56|535.56|539.17|535.17|32
1614774320000|2021-03-03 12:25:20|539.31|535.31|539.64|535.64|539.72|535.72|539.3|535.3|24
1614774330000|2021-03-03 12:25:30|539.57|535.57|539.9|535.9|540.02|536.02|539.32|535.32|29
1614774340000|2021-03-03 12:25:40|539.81|535.81|539.43|535.43|539.97|535.97|539.25|535.25|33
1614774350000|2021-03-03 12:25:50|539.25|535.25|539.09|535.09|539.35|535.35|539.03|535.03|29
1614774360000|2021-03-03 12:26:00|539.1|535.1|539.1|535.1|539.14|535.14|538.98|534.98|31
1614774370000|2021-03-03 12:26:10|539.09|535.09|538.7|534.7|539.09|535.09|538.62|534.62|30
1614774380000|2021-03-03 12:26:20|538.69|534.69|538.69|534.69|539.04|535.04|538.58|534.58|31
1614774390000|2021-03-03 12:26:30|538.68|534.68|538.34|534.34|538.98|534.98|538.29|534.29|19
1614774400000|2021-03-03 12:26:40|538.44|534.44|538.12|534.12|538.54|534.54|538.03|534.03|33
1614774410000|2021-03-03 12:26:50|538.17|534.17|537.94|533.94|538.19|534.19|537.87|533.87|25
1614774420000|2021-03-03 12:27:00|537.93|533.93|538.51|534.51|538.52|534.52|537.93|533.93|28
1614774430000|2021-03-03 12:27:10|538.5|534.5|538.78|534.78|538.78|534.78|538.49|534.49|24
1614774440000|2021-03-03 12:27:20|538.77|534.77|539.11|535.11|539.11|535.11|538.74|534.74|22
1614774450000|2021-03-03 12:27:30|539.12|535.12|539.39|535.39|539.59|535.59|539.12|535.12|25
1614774460000|2021-03-03 12:27:40|539.43|535.43|539.41|535.41|539.58|535.58|539.2|535.2|33
1614774470000|2021-03-03 12:27:50|539.39|535.39|539.14|535.14|539.43|535.43|539|535|28
1614774480000|2021-03-03 12:28:00|539.13|535.13|539.24|535.24|539.24|535.24|538.93|534.93|29
1614774490000|2021-03-03 12:28:10|539.27|535.27|539.07|535.07|539.3|535.3|539.07|535.07|27
1614774500000|2021-03-03 12:28:20|539.08|535.08|538.95|534.95|539.19|535.19|538.91|534.91|27
1614774510000|2021-03-03 12:28:30|538.93|534.93|539.16|535.16|539.17|535.17|538.92|534.92|27
1614774520000|2021-03-03 12:28:40|539.22|535.22|539.13|535.13|539.22|535.22|539.13|535.13|18
1614774530000|2021-03-03 12:28:50|539.19|535.19|539.29|535.29|539.33|535.33|539.17|535.17|22
1614774540000|2021-03-03 12:29:00|539.32|535.32|539.37|535.37|539.39|535.39|539.28|535.28|29
1614774550000|2021-03-03 12:29:10|539.38|535.38|539.46|535.46|539.53|535.53|539.12|535.12|28
1614774560000|2021-03-03 12:29:20|539.44|535.44|539.38|535.38|539.48|535.48|539.1|535.1|13
1614774570000|2021-03-03 12:29:30|539.39|535.39|539.17|535.17|539.39|535.39|539.15|535.15|34
1614774580000|2021-03-03 12:29:40|539.18|535.18|539.29|535.29|539.38|535.38|539.18|535.18|11
1614774590000|2021-03-03 12:29:50|539.3|535.3|539.29|535.29|539.31|535.31|539.28|535.28|14
1614774600000|2021-03-03 12:30:00|539.28|535.28|539.48|535.48|539.48|535.48|539.28|535.28|33
1614774610000|2021-03-03 12:30:10|539.44|535.44|539.21|535.21|539.49|535.49|539.21|535.21|18
1614774620000|2021-03-03 12:30:20|539.35|535.35|539.35|535.35|539.54|535.54|539.17|535.17|28
1614774630000|2021-03-03 12:30:30|539.39|535.39|539.51|535.51|539.53|535.53|539.39|535.39|20
1614774640000|2021-03-03 12:30:40|539.23|535.23|539.39|535.39|539.48|535.48|539.23|535.23|15
1614774650000|2021-03-03 12:30:50|539.41|535.41|539.3|535.3|539.48|535.48|539.18|535.18|20
1614774660000|2021-03-03 12:31:00|539.27|535.27|539.39|535.39|539.39|535.39|539.27|535.27|11
1614774670000|2021-03-03 12:31:10|539.41|535.41|539.39|535.39|539.44|535.44|539.17|535.17|24
1614774680000|2021-03-03 12:31:20|539.35|535.35|539.44|535.44|539.48|535.48|539.16|535.16|30
1614774690000|2021-03-03 12:31:30|539.42|535.42|539.32|535.32|539.5|535.5|539.18|535.18|20
1614774700000|2021-03-03 12:31:40|539.33|535.33|539.39|535.39|539.42|535.42|539.33|535.33|19
1614774710000|2021-03-03 12:31:50|539.42|535.42|539.49|535.49|539.51|535.51|539.37|535.37|28
1614774720000|2021-03-03 12:32:00|539.52|535.52|539.53|535.53|539.54|535.54|539.46|535.46|27
1614774730000|2021-03-03 12:32:10|539.55|535.55|539.61|535.61|539.7|535.7|539.54|535.54|21
1614774740000|2021-03-03 12:32:20|539.64|535.64|539.69|535.69|539.85|535.85|539.56|535.56|26
1614774750000|2021-03-03 12:32:30|539.59|535.59|539.85|535.85|539.88|535.88|539.56|535.56|28
1614774760000|2021-03-03 12:32:40|539.84|535.84|539.87|535.87|539.88|535.88|539.82|535.82|19
1614774770000|2021-03-03 12:32:50|539.88|535.88|539.75|535.75|539.88|535.88|539.74|535.74|22
1614774780000|2021-03-03 12:33:00|539.74|535.74|539.89|535.89|539.93|535.93|539.72|535.72|33
1614774790000|2021-03-03 12:33:10|539.83|535.83|539.99|535.99|540.18|536.18|539.8|535.8|32
1614774800000|2021-03-03 12:33:20|540.35|536.35|540.03|536.03|540.67|536.67|540.02|536.02|28
1614774810000|2021-03-03 12:33:30|540.18|536.18|540.17|536.17|540.72|536.72|540.13|536.13|24
1614774820000|2021-03-03 12:33:40|540.23|536.23|541.04|537.04|541.27|537.27|540.17|536.17|27
1614774830000|2021-03-03 12:33:50|540.89|536.89|540.99|536.99|541.35|537.35|540.89|536.89|26
1614774840000|2021-03-03 12:34:00|541.05|537.05|541.75|537.75|541.81|537.81|540.99|536.99|22
1614774850000|2021-03-03 12:34:10|541.78|537.78|541.72|537.72|541.89|537.89|541.63|537.63|34
1614774860000|2021-03-03 12:34:20|541.81|537.81|541.85|537.85|541.85|537.85|541.74|537.74|14
1614774870000|2021-03-03 12:34:30|541.87|537.87|542.22|538.22|542.4|538.4|541.85|537.85|27
1614774880000|2021-03-03 12:34:40|542.23|538.23|542.49|538.49|542.49|538.49|542.15|538.15|25
1614774890000|2021-03-03 12:34:50|542.48|538.48|542.27|538.27|542.48|538.48|542.14|538.14|31
1614774900000|2021-03-03 12:35:00|542.29|538.29|542.51|538.51|542.56|538.56|542.16|538.16|29
1614774910000|2021-03-03 12:35:10|542.52|538.52|542.51|538.51|542.54|538.54|542.49|538.49|20
1614774920000|2021-03-03 12:35:20|542.52|538.52|542.54|538.54|542.54|538.54|542.48|538.48|19
1614774930000|2021-03-03 12:35:30|542.48|538.48|542.2|538.2|542.5|538.5|542.19|538.19|31
1614774940000|2021-03-03 12:35:40|542.37|538.37|542.4|538.4|542.46|538.46|542.27|538.27|27
1614774950000|2021-03-03 12:35:50|542.42|538.42|542.33|538.33|542.42|538.42|542.33|538.33|22
1614774960000|2021-03-03 12:36:00|542.42|538.42|542.52|538.52|542.56|538.56|542.29|538.29|35
1614774970000|2021-03-03 12:36:10|542.53|538.53|542.46|538.46|542.6|538.6|542.34|538.34|24
1614774980000|2021-03-03 12:36:20|542.45|538.45|542.5|538.5|542.53|538.53|542.37|538.37|24
1614774990000|2021-03-03 12:36:30|542.49|538.49|542.89|538.89|542.91|538.91|542.48|538.48|30
1614775000000|2021-03-03 12:36:40|542.8|538.8|542.77|538.77|542.83|538.83|542.6|538.6|26
1614775010000|2021-03-03 12:36:50|542.75|538.75|543.06|539.06|543.07|539.07|542.71|538.71|24
1614775020000|2021-03-03 12:37:00|543.05|539.05|542.99|538.99|543.07|539.07|542.95|538.95|25
1614775030000|2021-03-03 12:37:10|542.97|538.97|543.11|539.11|543.19|539.19|542.94|538.94|32
1614775040000|2021-03-03 12:37:20|543.18|539.18|543.78|539.78|543.86|539.86|542.95|538.95|29
1614775050000|2021-03-03 12:37:30|543.72|539.72|543.7|539.7|543.87|539.87|543.33|539.33|27
1614775060000|2021-03-03 12:37:40|543.82|539.82|543.82|539.82|543.89|539.89|543.77|539.77|27
1614775070000|2021-03-03 12:37:50|543.86|539.86|544.28|540.28|544.28|540.28|543.81|539.81|24
1614775080000|2021-03-03 12:38:00|544.29|540.29|544.28|540.28|544.31|540.31|544.01|540.01|26
1614775090000|2021-03-03 12:38:10|544.29|540.29|544.02|540.02|544.31|540.31|543.87|539.87|26
1614775100000|2021-03-03 12:38:20|543.99|539.99|544.71|540.71|544.79|540.79|543.99|539.99|31
1614775110000|2021-03-03 12:38:30|543.82|539.82|544.78|540.78|544.8|540.8|543.82|539.82|33
1614775120000|2021-03-03 12:38:40|544.88|540.88|544.99|540.99|545.02|541.02|544.8|540.8|34
1614775130000|2021-03-03 12:38:50|544.96|540.96|544.71|540.71|544.96|540.96|544.43|540.43|29
1614775140000|2021-03-03 12:39:00|544.94|540.94|544.75|540.75|545.01|541.01|544.6|540.6|32
1614775150000|2021-03-03 12:39:10|544.73|540.73|544.56|540.56|544.76|540.76|544.51|540.51|27
1614775160000|2021-03-03 12:39:20|544.57|540.57|544.99|540.99|545.14|541.14|544.57|540.57|32
1614775170000|2021-03-03 12:39:30|544.98|540.98|545.15|541.15|545.33|541.33|544.98|540.98|23
1614775180000|2021-03-03 12:39:40|545.11|541.11|545.17|541.17|545.17|541.17|544.78|540.78|33
1614775190000|2021-03-03 12:39:50|545.24|541.24|545.26|541.26|545.28|541.28|545.05|541.05|20
1614775200000|2021-03-03 12:40:00|545.25|541.25|545.33|541.33|545.34|541.34|545.2|541.2|28
1614775210000|2021-03-03 12:40:10|545.34|541.34|545.4|541.4|545.43|541.43|545.32|541.32|13
1614775220000|2021-03-03 12:40:20|545.42|541.42|545.39|541.39|545.43|541.43|545|541|23
1614775230000|2021-03-03 12:40:30|545.38|541.38|545.56|541.56|545.7|541.7|545.38|541.38|18
1614775240000|2021-03-03 12:40:40|545.63|541.63|545.89|541.89|546|542|545.56|541.56|23
1614775250000|2021-03-03 12:40:50|545.77|541.77|545.74|541.74|545.77|541.77|545.47|541.47|31
1614775260000|2021-03-03 12:41:00|545.69|541.69|545.6|541.6|545.82|541.82|545.6|541.6|33
1614775270000|2021-03-03 12:41:10|545.59|541.59|545.17|541.17|545.59|541.59|545.14|541.14|23
1614775280000|2021-03-03 12:41:20|545.23|541.23|545.1|541.1|545.57|541.57|545.1|541.1|26
1614775290000|2021-03-03 12:41:30|545.11|541.11|545.28|541.28|545.28|541.28|545.1|541.1|9
1614775300000|2021-03-03 12:41:40|545.22|541.22|545.15|541.15|545.42|541.42|545.13|541.13|28
1614775310000|2021-03-03 12:41:50|545.17|541.17|545.51|541.51|545.54|541.54|545.14|541.14|24
1614775320000|2021-03-03 12:42:00|545.55|541.55|546.33|542.33|546.34|542.34|545.54|541.54|27
1614775330000|2021-03-03 12:42:10|546.34|542.34|546.11|542.11|546.43|542.43|546.1|542.1|27
1614775340000|2021-03-03 12:42:20|546.13|542.13|546.57|542.57|546.61|542.61|546.13|542.13|21
1614775350000|2021-03-03 12:42:30|546.58|542.58|546.64|542.64|546.64|542.64|546.56|542.56|14
1614775360000|2021-03-03 12:42:40|546.63|542.63|546.61|542.61|546.83|542.83|546.48|542.48|28
1614775370000|2021-03-03 12:42:50|547.1|543.1|547.19|543.19|547.39|543.39|547.1|543.1|21
1614775380000|2021-03-03 12:43:00|547.16|543.16|546.88|542.88|547.16|543.16|546.66|542.66|26
1614775390000|2021-03-03 12:43:10|546.81|542.81|546.89|542.89|547.09|543.09|546.73|542.73|32
1614775400000|2021-03-03 12:43:20|547.01|543.01|547.47|543.47|547.51|543.51|546.95|542.95|28
1614775410000|2021-03-03 12:43:30|547.43|543.43|547.18|543.18|547.45|543.45|547.05|543.05|35
1614775420000|2021-03-03 12:43:40|547.14|543.14|547.26|543.26|547.3|543.3|547.09|543.09|31
1614775430000|2021-03-03 12:43:50|547.25|543.25|547.1|543.1|547.46|543.46|546.93|542.93|33
1614775440000|2021-03-03 12:44:00|547.09|543.09|547.19|543.19|547.21|543.21|547|543|32
1614775450000|2021-03-03 12:44:10|547.18|543.18|546.99|542.99|547.21|543.21|546.95|542.95|31
1614775460000|2021-03-03 12:44:20|547|543|546.98|542.98|547.13|543.13|546.95|542.95|26
1614775470000|2021-03-03 12:44:30|546.97|542.97|546.77|542.77|547.04|543.04|546.69|542.69|20
1614775480000|2021-03-03 12:44:40|546.75|542.75|546.69|542.69|546.89|542.89|546.69|542.69|31
1614775490000|2021-03-03 12:44:50|546.75|542.75|546.48|542.48|546.93|542.93|546.48|542.48|28
1614775500000|2021-03-03 12:45:00|546.47|542.47|546.54|542.54|546.55|542.55|546.39|542.39|35
1614775510000|2021-03-03 12:45:10|546.55|542.55|546.53|542.53|546.58|542.58|546.25|542.25|24
1614775520000|2021-03-03 12:45:20|546.52|542.52|546.34|542.34|546.58|542.58|546.32|542.32|30
1614775530000|2021-03-03 12:45:30|546.35|542.35|546.22|542.22|546.36|542.36|546.2|542.2|30
1614775540000|2021-03-03 12:45:40|546.18|542.18|546.34|542.34|546.34|542.34|546.02|542.02|36
1614775550000|2021-03-03 12:45:50|546.33|542.33|546.1|542.1|546.34|542.34|545.96|541.96|28
1614775560000|2021-03-03 12:46:00|546.12|542.12|546.1|542.1|546.18|542.18|546.07|542.07|17
1614775570000|2021-03-03 12:46:10|546.11|542.11|545.46|541.46|546.17|542.17|545.44|541.44|26
1614775580000|2021-03-03 12:46:20|545.43|541.43|545.58|541.58|545.66|541.66|545.43|541.43|29
1614775590000|2021-03-03 12:46:30|545.61|541.61|545.96|541.96|545.97|541.97|545.6|541.6|33
1614775600000|2021-03-03 12:46:40|545.95|541.95|545.83|541.83|545.98|541.98|545.65|541.65|30
1614775610000|2021-03-03 12:46:50|545.85|541.85|546.12|542.12|546.2|542.2|545.76|541.76|29
1614775620000|2021-03-03 12:47:00|546.13|542.13|546.29|542.29|546.29|542.29|545.93|541.93|21
1614775630000|2021-03-03 12:47:10|546.3|542.3|546.26|542.26|546.31|542.31|546.13|542.13|23
1614775640000|2021-03-03 12:47:20|546.24|542.24|546.27|542.27|546.3|542.3|546.2|542.2|21
1614775650000|2021-03-03 12:47:30|546.26|542.26|546.57|542.57|546.61|542.61|546.22|542.22|24
1614775660000|2021-03-03 12:47:40|546.58|542.58|546.68|542.68|546.72|542.72|546.54|542.54|19
1614775670000|2021-03-03 12:47:50|546.65|542.65|546.91|542.91|546.92|542.92|546.37|542.37|23
1614775680000|2021-03-03 12:48:00|546.97|542.97|547|543|547.12|543.12|546.94|542.94|30
1614775690000|2021-03-03 12:48:10|546.64|542.64|546.99|542.99|547.13|543.13|546.64|542.64|27
1614775700000|2021-03-03 12:48:20|547.01|543.01|546.64|542.64|547.05|543.05|546.62|542.62|37
1614775710000|2021-03-03 12:48:30|546.61|542.61|546.42|542.42|546.74|542.74|546.37|542.37|30
1614775720000|2021-03-03 12:48:40|546.43|542.43|546.34|542.34|546.61|542.61|546.32|542.32|29
1614775730000|2021-03-03 12:48:50|546.22|542.22|546.32|542.32|546.36|542.36|546.06|542.06|33
1614775740000|2021-03-03 12:49:00|546.33|542.33|546.87|542.87|546.91|542.91|546.33|542.33|31
1614775750000|2021-03-03 12:49:10|546.84|542.84|546.79|542.79|547.02|543.02|546.68|542.68|32
1614775760000|2021-03-03 12:49:20|546.73|542.73|546.23|542.23|546.73|542.73|546.07|542.07|30
1614775770000|2021-03-03 12:49:30|546.18|542.18|545.96|541.96|546.22|542.22|545.96|541.96|25
1614775780000|2021-03-03 12:49:40|546.08|542.08|545.72|541.72|546.18|542.18|545.69|541.69|30
1614775790000|2021-03-03 12:49:50|545.65|541.65|545.47|541.47|545.66|541.66|545.33|541.33|26
1614775800000|2021-03-03 12:50:00|545.48|541.48|545.85|541.85|545.94|541.94|545.37|541.37|31
1614775810000|2021-03-03 12:50:10|545.86|541.86|545.54|541.54|546.01|542.01|545.54|541.54|35
1614775820000|2021-03-03 12:50:20|545.68|541.68|545.37|541.37|545.68|541.68|545.25|541.25|32
1614775830000|2021-03-03 12:50:30|545.38|541.38|545.24|541.24|545.47|541.47|545.22|541.22|27
1614775840000|2021-03-03 12:50:40|545.29|541.29|545.33|541.33|545.4|541.4|545.29|541.29|24
1614775850000|2021-03-03 12:50:50|545.34|541.34|545.35|541.35|545.47|541.47|545.26|541.26|30
1614775860000|2021-03-03 12:51:00|545.44|541.44|545.64|541.64|545.64|541.64|545.28|541.28|29
1614775870000|2021-03-03 12:51:10|545.6|541.6|546.09|542.09|546.09|542.09|545.58|541.58|35
1614775880000|2021-03-03 12:51:20|546.08|542.08|546.06|542.06|546.09|542.09|546.03|542.03|24
1614775890000|2021-03-03 12:51:30|546.08|542.08|546.31|542.31|546.53|542.53|546.03|542.03|29
1614775900000|2021-03-03 12:51:40|546.28|542.28|546.24|542.24|546.54|542.54|546.24|542.24|32
1614775910000|2021-03-03 12:51:50|546.23|542.23|545.95|541.95|546.27|542.27|545.89|541.89|29
1614775920000|2021-03-03 12:52:00|545.94|541.94|546.08|542.08|546.33|542.33|545.94|541.94|31
1614775930000|2021-03-03 12:52:10|546.1|542.1|546.15|542.15|546.15|542.15|545.96|541.96|28
1614775940000|2021-03-03 12:52:20|546.17|542.17|546.06|542.06|546.29|542.29|546.04|542.04|31
1614775950000|2021-03-03 12:52:30|546.07|542.07|546.11|542.11|546.35|542.35|546.07|542.07|25
1614775960000|2021-03-03 12:52:40|546.23|542.23|546.04|542.04|546.31|542.31|546.02|542.02|23
1614775970000|2021-03-03 12:52:50|546.03|542.03|546.06|542.06|546.21|542.21|546.03|542.03|26
1614775980000|2021-03-03 12:53:00|546.04|542.04|545.92|541.92|546.06|542.06|545.68|541.68|19
1614775990000|2021-03-03 12:53:10|545.86|541.86|545.86|541.86|545.9|541.9|545.84|541.84|10
1614776000000|2021-03-03 12:53:20|545.88|541.88|545.84|541.84|546.08|542.08|545.75|541.75|34
1614776010000|2021-03-03 12:53:30|545.86|541.86|545.8|541.8|545.9|541.9|545.74|541.74|18
1614776020000|2021-03-03 12:53:40|545.76|541.76|545.57|541.57|545.76|541.76|545.53|541.53|18
1614776030000|2021-03-03 12:53:50|545.58|541.58|545.74|541.74|545.88|541.88|545.58|541.58|14
1614776040000|2021-03-03 12:54:00|545.87|541.87|546.23|542.23|546.23|542.23|545.72|541.72|29
1614776050000|2021-03-03 12:54:10|546.12|542.12|546.49|542.49|546.57|542.57|546.12|542.12|28
1614776060000|2021-03-03 12:54:20|546.48|542.48|546.54|542.54|546.54|542.54|546.45|542.45|13
1614776070000|2021-03-03 12:54:30|546.56|542.56|546.78|542.78|546.78|542.78|546.45|542.45|25
1614776080000|2021-03-03 12:54:40|546.79|542.79|547.07|543.07|547.08|543.08|546.79|542.79|22
1614776090000|2021-03-03 12:54:50|547.08|543.08|547.93|543.93|547.93|543.93|547.06|543.06|23
1614776100000|2021-03-03 12:55:00|547.94|543.94|547.95|543.95|548.1|544.1|547.83|543.83|23
1614776110000|2021-03-03 12:55:10|547.99|543.99|548.08|544.08|548.46|544.46|547.94|543.94|20
1614776120000|2021-03-03 12:55:20|548.54|544.54|549.08|545.08|549.08|545.08|547.95|543.95|28
1614776130000|2021-03-03 12:55:30|549.1|545.1|548.6|544.6|549.21|545.21|548.6|544.6|28
1614776140000|2021-03-03 12:55:40|548.71|544.71|549.31|545.31|549.31|545.31|548.52|544.52|29
1614776150000|2021-03-03 12:55:50|549.3|545.3|549.85|545.85|549.92|545.92|549.1|545.1|26
1614776160000|2021-03-03 12:56:00|549.97|545.97|550.35|546.35|550.42|546.42|549.97|545.97|31
1614776170000|2021-03-03 12:56:10|550.41|546.41|550.19|546.19|550.41|546.41|550.12|546.12|31
1614776180000|2021-03-03 12:56:20|550.27|546.27|550.3|546.3|550.47|546.47|550.27|546.27|22
1614776190000|2021-03-03 12:56:30|550.28|546.28|550.08|546.08|550.28|546.28|550.08|546.08|23
1614776200000|2021-03-03 12:56:40|550.09|546.09|550.29|546.29|550.36|546.36|550.08|546.08|24
1614776210000|2021-03-03 12:56:50|550.3|546.3|550.25|546.25|550.36|546.36|550.18|546.18|24
1614776220000|2021-03-03 12:57:00|550.21|546.21|549.96|545.96|550.24|546.24|549.92|545.92|31
1614776230000|2021-03-03 12:57:10|549.93|545.93|549.95|545.95|550.02|546.02|549.93|545.93|27
1614776240000|2021-03-03 12:57:20|549.96|545.96|550.08|546.08|550.19|546.19|549.93|545.93|25
1614776250000|2021-03-03 12:57:30|550.03|546.03|550.33|546.33|550.8|546.8|550.03|546.03|26
1614776260000|2021-03-03 12:57:40|550.36|546.36|551.51|547.51|551.52|547.52|550.36|546.36|22
1614776270000|2021-03-03 12:57:50|551.61|547.61|552.29|548.29|552.29|548.29|551.53|547.53|34
1614776280000|2021-03-03 12:58:00|552.03|548.03|551.67|547.67|552.27|548.27|551.67|547.67|28
1614776290000|2021-03-03 12:58:10|552.11|548.11|553.29|549.29|553.33|549.33|551.72|547.72|21
1614776300000|2021-03-03 12:58:20|553.31|549.31|553.46|549.46|553.58|549.58|553.09|549.09|34
1614776310000|2021-03-03 12:58:30|553.47|549.47|553.87|549.87|553.97|549.97|553.42|549.42|31
1614776320000|2021-03-03 12:58:40|553.86|549.86|554.79|550.79|554.84|550.84|553.64|549.64|18
1614776330000|2021-03-03 12:58:50|554.77|550.77|555.7|551.7|555.77|551.77|554.75|550.75|30
1614776340000|2021-03-03 12:59:00|555.77|551.77|556.48|552.48|556.48|552.48|555.71|551.71|27
1614776350000|2021-03-03 12:59:10|556.1|552.1|557.02|553.02|557.08|553.08|556.1|552.1|21
1614776360000|2021-03-03 12:59:20|557.03|553.03|557.11|553.11|557.5|553.5|557.01|553.01|28
1614776370000|2021-03-03 12:59:30|556.82|552.82|556.3|552.3|557.04|553.04|556.3|552.3|32
1614776380000|2021-03-03 12:59:40|556.25|552.25|556.04|552.04|556.25|552.25|555.55|551.55|36
1614776390000|2021-03-03 12:59:50|556.1|552.1|556.96|552.96|556.96|552.96|555.96|551.96|28
1614776400000|2021-03-03 13:00:00|557.08|553.08|557.51|553.51|557.74|553.74|556.98|552.98|32
1614776410000|2021-03-03 13:00:10|557.53|553.53|556.17|552.17|557.53|553.53|556.17|552.17|34
1614776420000|2021-03-03 13:00:20|556.22|552.22|555.56|551.56|556.22|552.22|554.77|550.77|29
1614776430000|2021-03-03 13:00:30|554.65|550.65|553.45|549.45|554.67|550.67|553.34|549.34|35
1614776440000|2021-03-03 13:00:40|553.33|549.33|552.33|548.33|553.33|549.33|552.05|548.05|32
1614776450000|2021-03-03 13:00:50|552.1|548.1|552.02|548.02|552.12|548.12|551.39|547.39|36
1614776460000|2021-03-03 13:01:00|552|548|552.83|548.83|553.02|549.02|551.68|547.68|36
1614776470000|2021-03-03 13:01:10|552.95|548.95|552.93|548.93|553.25|549.25|552.55|548.55|31
1614776480000|2021-03-03 13:01:20|552.7|548.7|553.88|549.88|554.04|550.04|552.7|548.7|32
1614776490000|2021-03-03 13:01:30|553.65|549.65|553.27|549.27|553.99|549.99|553.13|549.13|34
1614776500000|2021-03-03 13:01:40|553.37|549.37|553.44|549.44|553.44|549.44|553.08|549.08|30
1614776510000|2021-03-03 13:01:50|553.47|549.47|554|550|554.63|550.63|553.36|549.36|34
1614776520000|2021-03-03 13:02:00|553.89|549.89|554.77|550.77|554.86|550.86|553.62|549.62|31
1614776530000|2021-03-03 13:02:10|554.83|550.83|554.52|550.52|555.1|551.1|554.46|550.46|33
1614776540000|2021-03-03 13:02:20|554.51|550.51|553.78|549.78|554.51|550.51|553.74|549.74|25
1614776550000|2021-03-03 13:02:30|553.74|549.74|554.15|550.15|554.29|550.29|553.74|549.74|27
1614776560000|2021-03-03 13:02:40|554.14|550.14|554.58|550.58|554.63|550.63|554.1|550.1|31
1614776570000|2021-03-03 13:02:50|554.51|550.51|553.91|549.91|554.53|550.53|553.91|549.91|23
1614776580000|2021-03-03 13:03:00|553.95|549.95|553.72|549.72|554.07|550.07|553.72|549.72|30
1614776590000|2021-03-03 13:03:10|553.69|549.69|554.21|550.21|554.21|550.21|553.5|549.5|31
1614776600000|2021-03-03 13:03:20|554.06|550.06|554.44|550.44|554.65|550.65|554.02|550.02|32
1614776610000|2021-03-03 13:03:30|554.38|550.38|554.67|550.67|554.88|550.88|554.38|550.38|35
1614776620000|2021-03-03 13:03:40|554.63|550.63|554.27|550.27|554.63|550.63|554.27|550.27|34
1614776630000|2021-03-03 13:03:50|554.3|550.3|554.38|550.38|554.38|550.38|553.88|549.88|34
1614776640000|2021-03-03 13:04:00|554.3|550.3|553.94|549.94|554.34|550.34|553.89|549.89|33
1614776650000|2021-03-03 13:04:10|553.89|549.89|553.41|549.41|553.91|549.91|553.39|549.39|27
1614776660000|2021-03-03 13:04:20|553.39|549.39|552.28|548.28|553.39|549.39|552.27|548.27|26
1614776670000|2021-03-03 13:04:30|552.25|548.25|552.38|548.38|552.38|548.38|552.16|548.16|31
1614776680000|2021-03-03 13:04:40|552.48|548.48|552.58|548.58|552.74|548.74|552.45|548.45|33
1614776690000|2021-03-03 13:04:50|552.56|548.56|552.55|548.55|552.56|548.56|552.27|548.27|26
1614776700000|2021-03-03 13:05:00|552.56|548.56|552.42|548.42|552.57|548.57|552.22|548.22|25
1614776710000|2021-03-03 13:05:10|552.27|548.27|552.46|548.46|552.55|548.55|552.25|548.25|30
1614776720000|2021-03-03 13:05:20|552.45|548.45|552.95|548.95|553.23|549.23|552.45|548.45|30
1614776730000|2021-03-03 13:05:30|553.35|549.35|552.77|548.77|553.73|549.73|552.71|548.71|33
1614776740000|2021-03-03 13:05:40|552.73|548.73|553.68|549.68|553.7|549.7|552.67|548.67|29
1614776750000|2021-03-03 13:05:50|553.69|549.69|555.18|551.18|555.19|551.19|553.69|549.69|36
1614776760000|2021-03-03 13:06:00|555.05|551.05|555.07|551.07|555.12|551.12|554.67|550.67|36
1614776770000|2021-03-03 13:06:10|555.13|551.13|554.57|550.57|555.13|551.13|554.57|550.57|32
1614776780000|2021-03-03 13:06:20|554.52|550.52|554.43|550.43|554.6|550.6|554.33|550.33|34
1614776790000|2021-03-03 13:06:30|554.46|550.46|554.27|550.27|554.59|550.59|554.21|550.21|34
1614776800000|2021-03-03 13:06:40|554.39|550.39|554.93|550.93|555.01|551.01|554.27|550.27|31
1614776810000|2021-03-03 13:06:50|554.91|550.91|554.56|550.56|554.94|550.94|554.43|550.43|36
1614776820000|2021-03-03 13:07:00|554.61|550.61|554.64|550.64|554.98|550.98|554.61|550.61|29
1614776830000|2021-03-03 13:07:10|554.43|550.43|554.38|550.38|554.62|550.62|554.3|550.3|29
1614776840000|2021-03-03 13:07:20|554.33|550.33|554.28|550.28|554.38|550.38|554.17|550.17|25
1614776850000|2021-03-03 13:07:30|554.27|550.27|554.33|550.33|554.56|550.56|554.21|550.21|23
1614776860000|2021-03-03 13:07:40|554.35|550.35|553.58|549.58|554.41|550.41|553.58|549.58|34
1614776870000|2021-03-03 13:07:50|553.66|549.66|553.38|549.38|553.73|549.73|553.34|549.34|28
1614776880000|2021-03-03 13:08:00|553.28|549.28|552.75|548.75|553.35|549.35|552.56|548.56|32
1614776890000|2021-03-03 13:08:10|552.74|548.74|552.29|548.29|552.79|548.79|552.29|548.29|29
1614776900000|2021-03-03 13:08:20|552.22|548.22|551.56|547.56|552.22|548.22|551.52|547.52|34
1614776910000|2021-03-03 13:08:30|551.53|547.53|551.17|547.17|551.56|547.56|551.09|547.09|36
1614776920000|2021-03-03 13:08:40|551.16|547.16|550.31|546.31|551.16|547.16|550.06|546.06|36
1614776930000|2021-03-03 13:08:50|550.42|546.42|550.33|546.33|550.52|546.52|549.95|545.95|34
1614776940000|2021-03-03 13:09:00|550.32|546.32|549.7|545.7|550.32|546.32|549.28|545.28|34
1614776950000|2021-03-03 13:09:10|549.65|545.65|549.85|545.85|549.94|545.94|549.44|545.44|34
1614776960000|2021-03-03 13:09:20|549.83|545.83|550.18|546.18|550.18|546.18|549.79|545.79|34
1614776970000|2021-03-03 13:09:30|550.13|546.13|550.25|546.25|550.29|546.29|550.02|546.02|29
1614776980000|2021-03-03 13:09:40|550.27|546.27|550.68|546.68|550.85|546.85|550.1|546.1|31
1614776990000|2021-03-03 13:09:50|550.71|546.71|551.22|547.22|551.23|547.23|550.69|546.69|31
1614777000000|2021-03-03 13:10:00|551.21|547.21|551.04|547.04|551.47|547.47|550.93|546.93|34
1614777010000|2021-03-03 13:10:10|551.02|547.02|550.52|546.52|551.25|547.25|550.52|546.52|34
1614777020000|2021-03-03 13:10:20|550.51|546.51|549.73|545.73|550.51|546.51|549.73|545.73|31
1614777030000|2021-03-03 13:10:30|549.67|545.67|550.27|546.27|550.27|546.27|549.64|545.64|33
1614777040000|2021-03-03 13:10:40|550.26|546.26|550.26|546.26|550.27|546.27|549.98|545.98|30
1614777050000|2021-03-03 13:10:50|550.28|546.28|550.31|546.31|550.38|546.38|550.21|546.21|30
1614777060000|2021-03-03 13:11:00|550.32|546.32|549.92|545.92|550.39|546.39|549.92|545.92|29
1614777070000|2021-03-03 13:11:10|549.93|545.93|549.93|545.93|550|546|549.92|545.92|18
1614777080000|2021-03-03 13:11:20|549.99|545.99|550.04|546.04|550.26|546.26|549.92|545.92|24
1614777090000|2021-03-03 13:11:30|550.07|546.07|549.9|545.9|550.07|546.07|549.83|545.83|23
1614777100000|2021-03-03 13:11:40|549.89|545.89|549.57|545.57|549.89|545.89|549.56|545.56|25
1614777110000|2021-03-03 13:11:50|549.56|545.56|548.73|544.73|549.56|545.56|548.73|544.73|37
1614777120000|2021-03-03 13:12:00|548.85|544.85|548.59|544.59|549.09|545.09|548.34|544.34|30
1614777130000|2021-03-03 13:12:10|548.62|544.62|548.61|544.61|548.76|544.76|548.58|544.58|27
1614777140000|2021-03-03 13:12:20|548.58|544.58|548.21|544.21|548.58|544.58|547.97|543.97|34
1614777150000|2021-03-03 13:12:30|548.19|544.19|547.13|543.13|548.19|544.19|547.13|543.13|32
1614777160000|2021-03-03 13:12:40|547.16|543.16|547.43|543.43|547.45|543.45|547.08|543.08|27
1614777170000|2021-03-03 13:12:50|547.29|543.29|546.37|542.37|547.29|543.29|546.37|542.37|31
1614777180000|2021-03-03 13:13:00|546.36|542.36|545.64|541.64|546.49|542.49|545.64|541.64|30
1614777190000|2021-03-03 13:13:10|545.72|541.72|545.15|541.15|545.72|541.72|545.1|541.1|25
1614777200000|2021-03-03 13:13:20|545.19|541.19|545.55|541.55|545.55|541.55|545.1|541.1|23
1614777210000|2021-03-03 13:13:30|545.62|541.62|546.02|542.02|546.12|542.12|545.6|541.6|30
1614777220000|2021-03-03 13:13:40|545.96|541.96|546.05|542.05|546.17|542.17|545.92|541.92|30
1614777230000|2021-03-03 13:13:50|546.04|542.04|545.67|541.67|546.04|542.04|545.58|541.58|31
1614777240000|2021-03-03 13:14:00|545.66|541.66|545.66|541.66|545.69|541.69|545.52|541.52|18
1614777250000|2021-03-03 13:14:10|545.67|541.67|546.33|542.33|546.36|542.36|545.65|541.65|31
1614777260000|2021-03-03 13:14:20|546.34|542.34|547.21|543.21|547.23|543.23|546.34|542.34|20
1614777270000|2021-03-03 13:14:30|547.15|543.15|547.48|543.48|547.64|543.64|547.11|543.11|28
1614777280000|2021-03-03 13:14:40|547.47|543.47|547.25|543.25|547.5|543.5|546.95|542.95|31
1614777290000|2021-03-03 13:14:50|547.26|543.26|547.27|543.27|547.49|543.49|547.26|543.26|22
1614777300000|2021-03-03 13:15:00|547.3|543.3|547.05|543.05|547.33|543.33|546.82|542.82|31
1614777310000|2021-03-03 13:15:10|547.03|543.03|546.69|542.69|547.03|543.03|546.69|542.69|20
1614777320000|2021-03-03 13:15:20|546.74|542.74|546.88|542.88|547.06|543.06|546.74|542.74|28
1614777330000|2021-03-03 13:15:30|546.87|542.87|546.95|542.95|547.01|543.01|546.87|542.87|25
1614777340000|2021-03-03 13:15:40|546.9|542.9|546.87|542.87|547.03|543.03|546.79|542.79|28
1614777350000|2021-03-03 13:15:50|546.85|542.85|546.57|542.57|546.86|542.86|546.48|542.48|28
1614777360000|2021-03-03 13:16:00|546.49|542.49|546.1|542.1|546.58|542.58|546.1|542.1|25
1614777370000|2021-03-03 13:16:10|546.08|542.08|546.06|542.06|546.21|542.21|546.04|542.04|34
1614777380000|2021-03-03 13:16:20|546.02|542.02|545.61|541.61|546.04|542.04|545.61|541.61|32
1614777390000|2021-03-03 13:16:30|545.6|541.6|545.64|541.64|545.66|541.66|545.36|541.36|31
1614777400000|2021-03-03 13:16:40|545.63|541.63|545.24|541.24|545.73|541.73|545.24|541.24|28
1614777410000|2021-03-03 13:16:50|545.22|541.22|545.05|541.05|545.3|541.3|545.05|541.05|20
1614777420000|2021-03-03 13:17:00|545.07|541.07|545.1|541.1|545.12|541.12|545.04|541.04|27
1614777430000|2021-03-03 13:17:10|545.09|541.09|545.3|541.3|545.37|541.37|545.01|541.01|29
1614777440000|2021-03-03 13:17:20|545.29|541.29|545.59|541.59|545.6|541.6|545.29|541.29|24
1614777450000|2021-03-03 13:17:30|545.58|541.58|545.08|541.08|545.58|541.58|545.08|541.08|25
1614777460000|2021-03-03 13:17:40|545.09|541.09|544.48|540.48|545.09|541.09|544.47|540.47|24
1614777470000|2021-03-03 13:17:50|544.52|540.52|544.07|540.07|544.66|540.66|543.96|539.96|29
1614777480000|2021-03-03 13:18:00|544.12|540.12|544.39|540.39|544.5|540.5|544.12|540.12|29
1614777490000|2021-03-03 13:18:10|544.38|540.38|544.66|540.66|544.68|540.68|544.37|540.37|27
1614777500000|2021-03-03 13:18:20|544.65|540.65|544.54|540.54|544.65|540.65|544.33|540.33|29
1614777510000|2021-03-03 13:18:30|544.48|540.48|544.47|540.47|544.56|540.56|544.47|540.47|21
1614777520000|2021-03-03 13:18:40|544.53|540.53|544.6|540.6|544.6|540.6|544.43|540.43|33
1614777530000|2021-03-03 13:18:50|544.61|540.61|545.79|541.79|545.79|541.79|544.59|540.59|32
1614777540000|2021-03-03 13:19:00|545.8|541.8|545.31|541.31|545.81|541.81|545.01|541.01|35
1614777550000|2021-03-03 13:19:10|545.28|541.28|544.5|540.5|545.34|541.34|544.5|540.5|36
1614777560000|2021-03-03 13:19:20|544.46|540.46|544.18|540.18|544.6|540.6|544.09|540.09|32
1614777570000|2021-03-03 13:19:30|544.05|540.05|544.48|540.48|544.48|540.48|543.86|539.86|28
1614777580000|2021-03-03 13:19:40|544.52|540.52|544.06|540.06|544.56|540.56|544.06|540.06|28
1614777590000|2021-03-03 13:19:50|544.03|540.03|543.65|539.65|544.03|540.03|543.65|539.65|35
1614777600000|2021-03-03 13:20:00|543.66|539.66|544.35|540.35|544.59|540.59|543.64|539.64|32
1614777610000|2021-03-03 13:20:10|544.41|540.41|544.65|540.65|544.69|540.69|544.26|540.26|27
1614777620000|2021-03-03 13:20:20|544.66|540.66|545.3|541.3|545.3|541.3|544.65|540.65|31
1614777630000|2021-03-03 13:20:30|545.38|541.38|545.14|541.14|545.38|541.38|545.01|541.01|34
1614777640000|2021-03-03 13:20:40|544.98|540.98|544.93|540.93|545.13|541.13|544.7|540.7|27
1614777650000|2021-03-03 13:20:50|544.86|540.86|544.77|540.77|544.97|540.97|544.77|540.77|21
1614777660000|2021-03-03 13:21:00|544.78|540.78|544.37|540.37|545.04|541.04|544.33|540.33|35
1614777670000|2021-03-03 13:21:10|544.22|540.22|544.11|540.11|544.38|540.38|544.09|540.09|28
1614777680000|2021-03-03 13:21:20|544.03|540.03|544.01|540.01|544.05|540.05|544.01|540.01|8
1614777690000|2021-03-03 13:21:30|543.97|539.97|543.8|539.8|543.97|539.97|543.8|539.8|6
1614777700000|2021-03-03 13:21:40|543.6|539.6|543.47|539.47|543.77|539.77|543.3|539.3|29
1614777710000|2021-03-03 13:21:50|543.45|539.45|543.37|539.37|543.45|539.45|543.22|539.22|31
1614777720000|2021-03-03 13:22:00|543.28|539.28|543.51|539.51|543.51|539.51|543.12|539.12|28
1614777730000|2021-03-03 13:22:10|543.54|539.54|543.84|539.84|543.87|539.87|543.52|539.52|25
1614777740000|2021-03-03 13:22:20|543.65|539.65|544.32|540.32|544.34|540.34|543.65|539.65|31
1614777750000|2021-03-03 13:22:30|544.34|540.34|544.47|540.47|544.69|540.69|544.26|540.26|28
1614777760000|2021-03-03 13:22:40|544.3|540.3|544.67|540.67|544.67|540.67|544.3|540.3|27
1614777770000|2021-03-03 13:22:50|544.6|540.6|544.49|540.49|544.65|540.65|544.35|540.35|32
1614777780000|2021-03-03 13:23:00|544.5|540.5|544.1|540.1|544.51|540.51|544.08|540.08|30
1614777790000|2021-03-03 13:23:10|544.06|540.06|543.95|539.95|544.06|540.06|543.72|539.72|31
1614777800000|2021-03-03 13:23:20|543.94|539.94|543.99|539.99|544.27|540.27|543.94|539.94|31
1614777810000|2021-03-03 13:23:30|544.02|540.02|544.07|540.07|544.25|540.25|543.99|539.99|29
1614777820000|2021-03-03 13:23:40|544.12|540.12|543.89|539.89|544.12|540.12|543.56|539.56|32
1614777830000|2021-03-03 13:23:50|543.94|539.94|544.05|540.05|544.23|540.23|543.77|539.77|33
1614777840000|2021-03-03 13:24:00|544.07|540.07|544.16|540.16|544.23|540.23|543.88|539.88|33
1614777850000|2021-03-03 13:24:10|544.13|540.13|544.21|540.21|544.22|540.22|544.07|540.07|28
1614777860000|2021-03-03 13:24:20|544.28|540.28|544.1|540.1|544.45|540.45|544.09|540.09|25
1614777870000|2021-03-03 13:24:30|544.11|540.11|544.43|540.43|544.46|540.46|544.11|540.11|26
1614777880000|2021-03-03 13:24:40|544.25|540.25|544.49|540.49|544.59|540.59|544.18|540.18|29
1614777890000|2021-03-03 13:24:50|544.5|540.5|544.74|540.74|544.74|540.74|544.33|540.33|32
1614777900000|2021-03-03 13:25:00|544.5|540.5|544.54|540.54|544.9|540.9|544.5|540.5|17
1614777910000|2021-03-03 13:25:10|544.53|540.53|544.31|540.31|544.54|540.54|544.31|540.31|14
1614777920000|2021-03-03 13:25:20|544.32|540.32|544.03|540.03|544.43|540.43|544.03|540.03|21
1614777930000|2021-03-03 13:25:30|544|540|543.88|539.88|544|540|543.82|539.82|20
1614777940000|2021-03-03 13:25:40|543.94|539.94|544.14|540.14|544.15|540.15|543.94|539.94|27
1614777950000|2021-03-03 13:25:50|544.15|540.15|544.19|540.19|544.23|540.23|544.08|540.08|26
1614777960000|2021-03-03 13:26:00|544.2|540.2|543.45|539.45|544.2|540.2|543.42|539.42|29
1614777970000|2021-03-03 13:26:10|543.46|539.46|543.54|539.54|543.61|539.61|543.25|539.25|33
1614777980000|2021-03-03 13:26:20|543.55|539.55|543.72|539.72|544.04|540.04|543.55|539.55|32
1614777990000|2021-03-03 13:26:30|543.68|539.68|543.49|539.49|543.68|539.68|543.34|539.34|26
1614778000000|2021-03-03 13:26:40|543.48|539.48|543.4|539.4|543.61|539.61|543.35|539.35|24
1614778010000|2021-03-03 13:26:50|543.43|539.43|543.3|539.3|543.79|539.79|543.29|539.29|33
1614778020000|2021-03-03 13:27:00|543.31|539.31|543.09|539.09|543.55|539.55|543.02|539.02|35
1614778030000|2021-03-03 13:27:10|543.08|539.08|542.94|538.94|543.11|539.11|542.71|538.71|30
1614778040000|2021-03-03 13:27:20|542.95|538.95|543.29|539.29|543.29|539.29|542.95|538.95|31
1614778050000|2021-03-03 13:27:30|543.3|539.3|543.22|539.22|543.38|539.38|543.06|539.06|32
1614778060000|2021-03-03 13:27:40|543.19|539.19|543.08|539.08|543.33|539.33|543.06|539.06|22
1614778070000|2021-03-03 13:27:50|543.06|539.06|542.85|538.85|543.06|539.06|542.75|538.75|30
1614778080000|2021-03-03 13:28:00|542.88|538.88|543.25|539.25|543.29|539.29|542.82|538.82|34
1614778090000|2021-03-03 13:28:10|543.22|539.22|542.89|538.89|543.28|539.28|542.81|538.81|30
1614778100000|2021-03-03 13:28:20|542.91|538.91|543.28|539.28|543.32|539.32|542.91|538.91|29
1614778110000|2021-03-03 13:28:30|543.27|539.27|543.29|539.29|543.3|539.3|543.24|539.24|24
1614778120000|2021-03-03 13:28:40|543.28|539.28|543.49|539.49|543.49|539.49|543.27|539.27|24
1614778130000|2021-03-03 13:28:50|543.5|539.5|543.43|539.43|543.5|539.5|543.43|539.43|19
1614778140000|2021-03-03 13:29:00|543.44|539.44|543.04|539.04|543.44|539.44|543|539|35
1614778150000|2021-03-03 13:29:10|543.02|539.02|543.12|539.12|543.18|539.18|542.99|538.99|23
1614778160000|2021-03-03 13:29:20|543.14|539.14|543.24|539.24|543.28|539.28|543.1|539.1|24
1614778170000|2021-03-03 13:29:30|543.27|539.27|543.29|539.29|543.3|539.3|543.21|539.21|28
1614778180000|2021-03-03 13:29:40|543.21|539.21|543.69|539.69|543.71|539.71|543.21|539.21|19
1614778190000|2021-03-03 13:29:50|543.7|539.7|543.47|539.47|543.71|539.71|543.45|539.45|24
1614778200000|2021-03-03 13:30:00|543.45|539.45|543.9|539.9|543.9|539.9|543.39|539.39|28
1614778210000|2021-03-03 13:30:10|543.91|539.91|543.98|539.98|544.09|540.09|543.82|539.82|28
1614778220000|2021-03-03 13:30:20|543.99|539.99|544.09|540.09|544.14|540.14|543.99|539.99|16
1614778230000|2021-03-03 13:30:30|544.04|540.04|544.35|540.35|544.35|540.35|543.91|539.91|19
1614778240000|2021-03-03 13:30:40|544.36|540.36|544.46|540.46|544.49|540.49|544.32|540.32|18
1614778250000|2021-03-03 13:30:50|544.47|540.47|544.66|540.66|544.82|540.82|544.13|540.13|26
1614778260000|2021-03-03 13:31:00|544.6|540.6|545.1|541.1|545.14|541.14|544.56|540.56|28
1614778270000|2021-03-03 13:31:10|545.18|541.18|545.65|541.65|545.74|541.74|544.91|540.91|30
1614778280000|2021-03-03 13:31:20|545.63|541.63|545.3|541.3|545.74|541.74|545.16|541.16|28
1614778290000|2021-03-03 13:31:30|545.35|541.35|545.66|541.66|545.68|541.68|545.28|541.28|22
1614778300000|2021-03-03 13:31:40|545.67|541.67|546.17|542.17|546.17|542.17|545.67|541.67|27
1614778310000|2021-03-03 13:31:50|546.16|542.16|546.27|542.27|546.48|542.48|546.02|542.02|22
1614778320000|2021-03-03 13:32:00|546.29|542.29|546.46|542.46|546.48|542.48|546.14|542.14|36
1614778330000|2021-03-03 13:32:10|546.45|542.45|546.43|542.43|546.49|542.49|546.31|542.31|25
1614778340000|2021-03-03 13:32:20|546.38|542.38|546.44|542.44|546.46|542.46|546.36|542.36|20
1614778350000|2021-03-03 13:32:30|546.42|542.42|546.57|542.57|546.59|542.59|546.42|542.42|17
1614778360000|2021-03-03 13:32:40|546.58|542.58|546.39|542.39|546.65|542.65|546.33|542.33|20
1614778370000|2021-03-03 13:32:50|546.36|542.36|546|542|546.36|542.36|546|542|29
1614778380000|2021-03-03 13:33:00|546.01|542.01|545.72|541.72|546.02|542.02|545.63|541.63|24
1614778390000|2021-03-03 13:33:10|545.65|541.65|545.02|541.02|545.73|541.73|544.98|540.98|28
1614778400000|2021-03-03 13:33:20|545.01|541.01|544.58|540.58|545.03|541.03|544.58|540.58|29
1614778410000|2021-03-03 13:33:30|544.55|540.55|544.44|540.44|544.55|540.55|544.28|540.28|33
1614778420000|2021-03-03 13:33:40|544.45|540.45|544.67|540.67|544.67|540.67|544.45|540.45|26
1614778430000|2021-03-03 13:33:50|544.68|540.68|544.59|540.59|544.68|540.68|544.28|540.28|33
1614778440000|2021-03-03 13:34:00|544.61|540.61|544.24|540.24|544.61|540.61|544.24|540.24|26
1614778450000|2021-03-03 13:34:10|544.32|540.32|543.45|539.45|544.32|540.32|543.44|539.44|30
1614778460000|2021-03-03 13:34:20|543.46|539.46|542.68|538.68|543.46|539.46|542.68|538.68|29
1614778470000|2021-03-03 13:34:30|542.64|538.64|541.93|537.93|542.64|538.64|541.92|537.92|25
1614778480000|2021-03-03 13:34:40|541.54|537.54|540.62|536.62|541.54|537.54|540.52|536.52|34
1614778490000|2021-03-03 13:34:50|540.56|536.56|539.42|535.42|540.56|536.56|539.42|535.42|33
1614778500000|2021-03-03 13:35:00|539.28|535.28|539.34|535.34|539.34|535.34|539.01|535.01|30
1614778510000|2021-03-03 13:35:10|539.31|535.31|539.12|535.12|539.96|535.96|539.12|535.12|38
1614778520000|2021-03-03 13:35:20|539.19|535.19|540.14|536.14|540.14|536.14|539.1|535.1|31
1614778530000|2021-03-03 13:35:30|540.15|536.15|540.56|536.56|540.56|536.56|539.86|535.86|34
1614778540000|2021-03-03 13:35:40|540.57|536.57|540.92|536.92|540.92|536.92|540.57|536.57|25
1614778550000|2021-03-03 13:35:50|540.71|536.71|541.96|537.96|541.99|537.99|540.58|536.58|28
1614778560000|2021-03-03 13:36:00|541.76|537.76|541.03|537.03|541.76|537.76|541.01|537.01|36
1614778570000|2021-03-03 13:36:10|540.73|536.73|540.79|536.79|540.97|536.97|540.39|536.39|37
1614778580000|2021-03-03 13:36:20|540.46|536.46|540.92|536.92|541.33|537.33|540.46|536.46|37
1614778590000|2021-03-03 13:36:30|540.99|536.99|541.49|537.49|541.51|537.51|540.96|536.96|33
1614778600000|2021-03-03 13:36:40|541.43|537.43|541.6|537.6|541.66|537.66|541.26|537.26|33
1614778610000|2021-03-03 13:36:50|541.64|537.64|541.46|537.46|541.74|537.74|541.36|537.36|32
1614778620000|2021-03-03 13:37:00|541.37|537.37|542.33|538.33|542.37|538.37|541.36|537.36|33
1614778630000|2021-03-03 13:37:10|542.42|538.42|542.38|538.38|542.42|538.42|542.05|538.05|33
1614778640000|2021-03-03 13:37:20|542.39|538.39|542.63|538.63|542.72|538.72|542.33|538.33|31
1614778650000|2021-03-03 13:37:30|542.64|538.64|542.26|538.26|542.64|538.64|542.26|538.26|30
1614778660000|2021-03-03 13:37:40|542.24|538.24|541.3|537.3|542.24|538.24|541.28|537.28|36
1614778670000|2021-03-03 13:37:50|541.31|537.31|541.55|537.55|541.63|537.63|541.25|537.25|34
1614778680000|2021-03-03 13:38:00|541.59|537.59|541.4|537.4|541.59|537.59|541.38|537.38|29
1614778690000|2021-03-03 13:38:10|541.33|537.33|541.37|537.37|541.38|537.38|541.17|537.17|30
1614778700000|2021-03-03 13:38:20|541.24|537.24|541.37|537.37|541.38|537.38|541.17|537.17|24
1614778710000|2021-03-03 13:38:30|541.07|537.07|540.79|536.79|541.07|537.07|540.78|536.78|28
1614778720000|2021-03-03 13:38:40|540.78|536.78|540.9|536.9|541.05|537.05|540.54|536.54|23
1614778730000|2021-03-03 13:38:50|540.68|536.68|540.33|536.33|540.91|536.91|540.2|536.2|29
1614778740000|2021-03-03 13:39:00|540.22|536.22|540.42|536.42|540.54|536.54|540.07|536.07|38
1614778750000|2021-03-03 13:39:10|540.43|536.43|540.75|536.75|540.86|536.86|540.43|536.43|33
1614778760000|2021-03-03 13:39:20|540.92|536.92|540.71|536.71|540.97|536.97|540.71|536.71|23
1614778770000|2021-03-03 13:39:30|540.76|536.76|540.94|536.94|540.94|536.94|540.76|536.76|26
1614778780000|2021-03-03 13:39:40|541.07|537.07|541.68|537.68|541.68|537.68|541.07|537.07|22
1614778790000|2021-03-03 13:39:50|541.71|537.71|541.2|537.2|541.77|537.77|541.19|537.19|29
1614778800000|2021-03-03 13:40:00|541.22|537.22|540.85|536.85|541.24|537.24|540.72|536.72|35
1614778810000|2021-03-03 13:40:10|540.92|536.92|540.27|536.27|540.93|536.93|540.24|536.24|34
1614778820000|2021-03-03 13:40:20|540.26|536.26|540.46|536.46|540.52|536.52|540.07|536.07|29
1614778830000|2021-03-03 13:40:30|540.43|536.43|540.31|536.31|540.63|536.63|540.17|536.17|28
1614778840000|2021-03-03 13:40:40|540.28|536.28|540.21|536.21|540.4|536.4|540.08|536.08|31
1614778850000|2021-03-03 13:40:50|540.11|536.11|539.76|535.76|540.17|536.17|539.76|535.76|31
1614778860000|2021-03-03 13:41:00|539.63|535.63|540.01|536.01|540.17|536.17|539.63|535.63|37
1614778870000|2021-03-03 13:41:10|540.02|536.02|540.15|536.15|540.33|536.33|539.87|535.87|33
1614778880000|2021-03-03 13:41:20|540.17|536.17|540.21|536.21|540.43|536.43|539.85|535.85|38
1614778890000|2021-03-03 13:41:30|540.19|536.19|539.55|535.55|540.25|536.25|539.55|535.55|37
1614778900000|2021-03-03 13:41:40|539.54|535.54|539.33|535.33|539.66|535.66|539.22|535.22|26
1614778910000|2021-03-03 13:41:50|539.31|535.31|538.61|534.61|539.34|535.34|538.61|534.61|36
1614778920000|2021-03-03 13:42:00|538.57|534.57|538.2|534.2|538.57|534.57|537.88|533.88|35
1614778930000|2021-03-03 13:42:10|538.14|534.14|538.47|534.47|538.58|534.58|538.14|534.14|39
1614778940000|2021-03-03 13:42:20|538.45|534.45|538.85|534.85|538.89|534.89|538.32|534.32|35
1614778950000|2021-03-03 13:42:30|538.89|534.89|538.28|534.28|538.93|534.93|538.28|534.28|26
1614778960000|2021-03-03 13:42:40|538.11|534.11|538.37|534.37|538.39|534.39|538.11|534.11|27
1614778970000|2021-03-03 13:42:50|538.19|534.19|538.28|534.28|538.31|534.31|537.99|533.99|38
1614778980000|2021-03-03 13:43:00|538.27|534.27|538.82|534.82|538.84|534.84|538.26|534.26|32
1614778990000|2021-03-03 13:43:10|538.8|534.8|538.91|534.91|538.92|534.92|538.77|534.77|24
1614779000000|2021-03-03 13:43:20|538.84|534.84|538.58|534.58|538.93|534.93|538.56|534.56|33
1614779010000|2021-03-03 13:43:30|538.57|534.57|539.01|535.01|539.08|535.08|538.56|534.56|36
1614779020000|2021-03-03 13:43:40|538.97|534.97|539.22|535.22|539.32|535.32|538.82|534.82|29
1614779030000|2021-03-03 13:43:50|539.21|535.21|539.18|535.18|539.26|535.26|539.1|535.1|27
1614779040000|2021-03-03 13:44:00|539.21|535.21|538.96|534.96|539.39|535.39|538.96|534.96|25
1614779050000|2021-03-03 13:44:10|538.95|534.95|538.48|534.48|539.03|535.03|538.45|534.45|31
1614779060000|2021-03-03 13:44:20|538.49|534.49|538.31|534.31|538.5|534.5|538.31|534.31|26
1614779070000|2021-03-03 13:44:30|538.27|534.27|538.02|534.02|538.37|534.37|538.01|534.01|28
1614779080000|2021-03-03 13:44:40|538.07|534.07|537.29|533.29|538.07|534.07|537.29|533.29|30
1614779090000|2021-03-03 13:44:50|537.3|533.3|537.28|533.28|537.68|533.68|537.28|533.28|38
1614779100000|2021-03-03 13:45:00|537.27|533.27|537.46|533.46|537.55|533.55|536.74|532.74|35
1614779110000|2021-03-03 13:45:10|537.44|533.44|537.54|533.54|537.61|533.61|537.1|533.1|34
1614779120000|2021-03-03 13:45:20|537.53|533.53|537.72|533.72|537.78|533.78|537.3|533.3|34
1614779130000|2021-03-03 13:45:30|537.67|533.67|537.68|533.68|537.74|533.74|537.62|533.62|26
1614779140000|2021-03-03 13:45:40|537.69|533.69|538.06|534.06|538.4|534.4|537.69|533.69|30
1614779150000|2021-03-03 13:45:50|538.07|534.07|538.18|534.18|538.62|534.62|537.93|533.93|32
1614779160000|2021-03-03 13:46:00|538.55|534.55|538.33|534.33|538.6|534.6|538.24|534.24|33
1614779170000|2021-03-03 13:46:10|538.34|534.34|538.1|534.1|538.46|534.46|538.09|534.09|30
1614779180000|2021-03-03 13:46:20|538.2|534.2|537.87|533.87|538.2|534.2|537.78|533.78|30
1614779190000|2021-03-03 13:46:30|538.05|534.05|538.05|534.05|538.37|534.37|537.89|533.89|30
1614779200000|2021-03-03 13:46:40|538.09|534.09|538.09|534.09|538.24|534.24|538.01|534.01|31
1614779210000|2021-03-03 13:46:50|538.11|534.11|538.34|534.34|538.43|534.43|538.11|534.11|35
1614779220000|2021-03-03 13:47:00|538.35|534.35|538.49|534.49|538.49|534.49|538.02|534.02|29
1614779230000|2021-03-03 13:47:10|538.5|534.5|538.01|534.01|538.5|534.5|537.96|533.96|32
1614779240000|2021-03-03 13:47:20|537.92|533.92|538.15|534.15|538.18|534.18|537.75|533.75|35
1614779250000|2021-03-03 13:47:30|538.17|534.17|538.5|534.5|538.5|534.5|538.17|534.17|21
1614779260000|2021-03-03 13:47:40|538.54|534.54|538.75|534.75|538.75|534.75|538.45|534.45|25
1614779270000|2021-03-03 13:47:50|538.77|534.77|538.72|534.72|538.84|534.84|538.67|534.67|17
1614779280000|2021-03-03 13:48:00|538.74|534.74|539.13|535.13|539.13|535.13|538.71|534.71|22
1614779290000|2021-03-03 13:48:10|539|535|539.12|535.12|539.3|535.3|538.97|534.97|26
1614779300000|2021-03-03 13:48:20|539.07|535.07|538.98|534.98|539.68|535.68|538.98|534.98|26
1614779310000|2021-03-03 13:48:30|539.06|535.06|539.22|535.22|539.51|535.51|538.88|534.88|23
1614779320000|2021-03-03 13:48:40|539.19|535.19|539.03|535.03|539.22|535.22|538.72|534.72|29
1614779330000|2021-03-03 13:48:50|539.04|535.04|538.84|534.84|539.08|535.08|538.72|534.72|34
1614779340000|2021-03-03 13:49:00|538.86|534.86|537.91|533.91|538.86|534.86|537.83|533.83|34
1614779350000|2021-03-03 13:49:10|537.84|533.84|537.37|533.37|537.93|533.93|537.26|533.26|26
1614779360000|2021-03-03 13:49:20|537.76|533.76|537.36|533.36|537.82|533.82|536.99|532.99|36
1614779370000|2021-03-03 13:49:30|537.27|533.27|537.09|533.09|537.34|533.34|537.02|533.02|35
1614779380000|2021-03-03 13:49:40|537.07|533.07|536.77|532.77|537.07|533.07|536.65|532.65|34
1614779390000|2021-03-03 13:49:50|536.73|532.73|536.85|532.85|536.97|532.97|536.68|532.68|36
1614779400000|2021-03-03 13:50:00|536.84|532.84|537.08|533.08|537.18|533.18|536.84|532.84|36
1614779410000|2021-03-03 13:50:10|537.14|533.14|537.92|533.92|537.96|533.96|537.12|533.12|32
1614779420000|2021-03-03 13:50:20|537.83|533.83|538.05|534.05|538.09|534.09|537.69|533.69|34
1614779430000|2021-03-03 13:50:30|538.09|534.09|537.57|533.57|538.09|534.09|537.54|533.54|31
1614779440000|2021-03-03 13:50:40|537.56|533.56|537.56|533.56|537.96|533.96|537.56|533.56|30
1614779450000|2021-03-03 13:50:50|537.57|533.57|537.36|533.36|537.96|533.96|537.36|533.36|30
1614779460000|2021-03-03 13:51:00|537.34|533.34|538.21|534.21|538.22|534.22|537.24|533.24|38
1614779470000|2021-03-03 13:51:10|538.2|534.2|538.56|534.56|538.57|534.57|538.08|534.08|32
1614779480000|2021-03-03 13:51:20|538.57|534.57|538.68|534.68|538.88|534.88|538.52|534.52|36
1614779490000|2021-03-03 13:51:30|538.69|534.69|538.83|534.83|538.86|534.86|538.49|534.49|29
1614779500000|2021-03-03 13:51:40|538.85|534.85|539.01|535.01|539.22|535.22|538.68|534.68|30
1614779510000|2021-03-03 13:51:50|539.05|535.05|539.04|535.04|539.27|535.27|539|535|33
1614779520000|2021-03-03 13:52:00|539.06|535.06|538.82|534.82|539.22|535.22|538.82|534.82|34
1614779530000|2021-03-03 13:52:10|538.8|534.8|538.83|534.83|539.11|535.11|538.77|534.77|26
1614779540000|2021-03-03 13:52:20|538.82|534.82|538.85|534.85|539.01|535.01|538.8|534.8|19
1614779550000|2021-03-03 13:52:30|538.86|534.86|538.95|534.95|539.07|535.07|538.81|534.81|24
1614779560000|2021-03-03 13:52:40|538.94|534.94|538.83|534.83|538.98|534.98|538.78|534.78|25
1614779570000|2021-03-03 13:52:50|538.82|534.82|538.83|534.83|538.94|534.94|538.73|534.73|25
1614779580000|2021-03-03 13:53:00|538.84|534.84|538.93|534.93|538.96|534.96|538.78|534.78|23
1614779590000|2021-03-03 13:53:10|538.94|534.94|539.56|535.56|539.56|535.56|538.92|534.92|27
1614779600000|2021-03-03 13:53:20|539.57|535.57|539.6|535.6|539.99|535.99|539.43|535.43|36
1614779610000|2021-03-03 13:53:30|539.74|535.74|539.8|535.8|539.89|535.89|539.62|535.62|30
1614779620000|2021-03-03 13:53:40|539.76|535.76|539.26|535.26|539.76|535.76|539.24|535.24|36
1614779630000|2021-03-03 13:53:50|539.25|535.25|538.78|534.78|539.29|535.29|538.78|534.78|32
1614779640000|2021-03-03 13:54:00|538.8|534.8|538.9|534.9|539.08|535.08|538.73|534.73|28
1614779650000|2021-03-03 13:54:10|538.93|534.93|539.24|535.24|539.27|535.27|538.93|534.93|34
1614779660000|2021-03-03 13:54:20|539.27|535.27|539.51|535.51|539.67|535.67|539.25|535.25|24
1614779670000|2021-03-03 13:54:30|539.54|535.54|539.97|535.97|540.14|536.14|539.54|535.54|33
1614779680000|2021-03-03 13:54:40|539.96|535.96|540.29|536.29|540.35|536.35|539.96|535.96|26
1614779690000|2021-03-03 13:54:50|540.24|536.24|540.34|536.34|540.34|536.34|539.9|535.9|27
1614779700000|2021-03-03 13:55:00|540.29|536.29|540.44|536.44|540.44|536.44|540.17|536.17|31
1614779710000|2021-03-03 13:55:10|540.2|536.2|540.74|536.74|540.8|536.8|540.2|536.2|27
1614779720000|2021-03-03 13:55:20|540.75|536.75|540.94|536.94|540.98|536.98|540.75|536.75|26
1614779730000|2021-03-03 13:55:30|540.93|536.93|541.08|537.08|541.12|537.12|540.89|536.89|33
1614779740000|2021-03-03 13:55:40|541.05|537.05|541.24|537.24|541.25|537.25|541.05|537.05|27
1614779750000|2021-03-03 13:55:50|541.25|537.25|541.23|537.23|541.31|537.31|541.09|537.09|28
1614779760000|2021-03-03 13:56:00|541.03|537.03|540.63|536.63|541.07|537.07|540.35|536.35|34
1614779770000|2021-03-03 13:56:10|540.49|536.49|540.78|536.78|540.81|536.81|540.4|536.4|30
1614779780000|2021-03-03 13:56:20|540.39|536.39|540.46|536.46|540.74|536.74|540.39|536.39|30
1614779790000|2021-03-03 13:56:30|540.39|536.39|540.5|536.5|540.63|536.63|540.37|536.37|32
1614779800000|2021-03-03 13:56:40|540.51|536.51|540.57|536.57|540.63|536.63|540.47|536.47|29
1614779810000|2021-03-03 13:56:50|540.58|536.58|540.52|536.52|540.75|536.75|540.52|536.52|28
1614779820000|2021-03-03 13:57:00|540.54|536.54|540.49|536.49|540.55|536.55|540.39|536.39|17
1614779830000|2021-03-03 13:57:10|540.47|536.47|540.04|536.04|540.47|536.47|540.02|536.02|35
1614779840000|2021-03-03 13:57:20|540.06|536.06|540.52|536.52|540.52|536.52|540.06|536.06|24
1614779850000|2021-03-03 13:57:30|540.54|536.54|540.57|536.57|540.67|536.67|540.47|536.47|29
1614779860000|2021-03-03 13:57:40|540.54|536.54|540.98|536.98|540.98|536.98|540.52|536.52|26
1614779870000|2021-03-03 13:57:50|540.96|536.96|541.12|537.12|541.13|537.13|540.96|536.96|22
1614779880000|2021-03-03 13:58:00|541.13|537.13|541.33|537.33|541.56|537.56|540.82|536.82|25
1614779890000|2021-03-03 13:58:10|541.32|537.32|541.57|537.57|541.57|537.57|540.78|536.78|30
1614779900000|2021-03-03 13:58:20|541.59|537.59|541.18|537.18|541.64|537.64|541.14|537.14|19
1614779910000|2021-03-03 13:58:30|541.22|537.22|541.33|537.33|541.33|537.33|541.21|537.21|17
1614779920000|2021-03-03 13:58:40|541.32|537.32|541.32|537.32|541.42|537.42|541.22|537.22|22
1614779930000|2021-03-03 13:58:50|541.31|537.31|541.29|537.29|541.33|537.33|541.27|537.27|15
1614779940000|2021-03-03 13:59:00|541.38|537.38|541.4|537.4|541.52|537.52|541.31|537.31|19
1614779950000|2021-03-03 13:59:10|541.47|537.47|541.3|537.3|541.57|537.57|541.27|537.27|29
1614779960000|2021-03-03 13:59:20|541.32|537.32|541.45|537.45|541.45|537.45|541.31|537.31|23
1614779970000|2021-03-03 13:59:30|541.44|537.44|541.66|537.66|541.83|537.83|541.38|537.38|21
1614779980000|2021-03-03 13:59:40|541.73|537.73|541.71|537.71|541.79|537.79|541.63|537.63|21
1614779990000|2021-03-03 13:59:50|541.75|537.75|542.01|538.01|542.07|538.07|541.73|537.73|24
1614780000000|2021-03-03 14:00:00|542|538|542.03|538.03|542.09|538.09|541.53|537.53|29
1614780010000|2021-03-03 14:00:10|542.01|538.01|541.58|537.58|542.05|538.05|541.57|537.57|36
1614780020000|2021-03-03 14:00:20|541.57|537.57|541.35|537.35|541.78|537.78|541.31|537.31|19
1614780030000|2021-03-03 14:00:30|541.27|537.27|540.79|536.79|541.27|537.27|540.6|536.6|33
1614780040000|2021-03-03 14:00:40|540.8|536.8|540.31|536.31|540.8|536.8|540.31|536.31|34
1614780050000|2021-03-03 14:00:50|540.3|536.3|540.13|536.13|540.55|536.55|539.91|535.91|31
1614780060000|2021-03-03 14:01:00|539.99|535.99|540.01|536.01|540.61|536.61|539.91|535.91|32
1614780070000|2021-03-03 14:01:10|540.18|536.18|539.81|535.81|540.61|536.61|539.11|535.11|28
1614780080000|2021-03-03 14:01:20|540.61|536.61|538.58|534.58|540.61|536.61|538.34|534.34|33
1614780090000|2021-03-03 14:01:30|538.42|534.42|537.6|533.6|538.5|534.5|537.6|533.6|27
1614780100000|2021-03-03 14:01:40|537.59|533.59|537.63|533.63|537.63|533.63|537.28|533.28|29
1614780110000|2021-03-03 14:01:50|537.72|533.72|537.87|533.87|537.87|533.87|537.5|533.5|31
1614780120000|2021-03-03 14:02:00|537.88|533.88|538.6|534.6|538.6|534.6|537.88|533.88|28
1614780130000|2021-03-03 14:02:10|538.68|534.68|539.25|535.25|539.34|535.34|538.48|534.48|31
1614780140000|2021-03-03 14:02:20|539.16|535.16|539.79|535.79|539.81|535.81|539.16|535.16|31
1614780150000|2021-03-03 14:02:30|539.8|535.8|540.2|536.2|540.2|536.2|539.59|535.59|25
1614780160000|2021-03-03 14:02:40|540.04|536.04|540.1|536.1|540.23|536.23|539.98|535.98|21
1614780170000|2021-03-03 14:02:50|540.17|536.17|540.05|536.05|540.21|536.21|539.91|535.91|27
1614780180000|2021-03-03 14:03:00|540.02|536.02|539.05|535.05|540.08|536.08|539.05|535.05|37
1614780190000|2021-03-03 14:03:10|539.1|535.1|538.92|534.92|539.75|535.75|538.91|534.91|28
1614780200000|2021-03-03 14:03:20|538.91|534.91|538.97|534.97|539.44|535.44|538.91|534.91|35
1614780210000|2021-03-03 14:03:30|538.95|534.95|538.8|534.8|539.26|535.26|538.78|534.78|33
1614780220000|2021-03-03 14:03:40|538.73|534.73|538.19|534.19|538.73|534.73|538.17|534.17|35
1614780230000|2021-03-03 14:03:50|538.16|534.16|538.19|534.19|538.54|534.54|538.15|534.15|35
1614780240000|2021-03-03 14:04:00|538.18|534.18|538.11|534.11|538.35|534.35|538.05|534.05|30
1614780250000|2021-03-03 14:04:10|538.1|534.1|537.79|533.79|538.1|534.1|537.66|533.66|31
1614780260000|2021-03-03 14:04:20|537.77|533.77|537.37|533.37|537.89|533.89|537.37|533.37|32
1614780270000|2021-03-03 14:04:30|537.36|533.36|537.2|533.2|537.52|533.52|537.17|533.17|38
1614780280000|2021-03-03 14:04:40|537.18|533.18|537.25|533.25|537.62|533.62|536.97|532.97|32
1614780290000|2021-03-03 14:04:50|537.2|533.2|537.08|533.08|537.59|533.59|537.08|533.08|31
1614780300000|2021-03-03 14:05:00|537.1|533.1|536.93|532.93|537.13|533.13|536.72|532.72|34
1614780310000|2021-03-03 14:05:10|536.89|532.89|536.31|532.31|536.89|532.89|536.31|532.31|31
1614780320000|2021-03-03 14:05:20|536.3|532.3|535.09|531.09|536.3|532.3|535.08|531.08|32
1614780330000|2021-03-03 14:05:30|535.11|531.11|535.7|531.7|535.99|531.99|535.04|531.04|34
1614780340000|2021-03-03 14:05:40|535.83|531.83|535.53|531.53|535.91|531.91|535.53|531.53|30
1614780350000|2021-03-03 14:05:50|535.5|531.5|535.61|531.61|535.61|531.61|535.23|531.23|35
1614780360000|2021-03-03 14:06:00|535.64|531.64|536.26|532.26|536.55|532.55|535.62|531.62|28
1614780370000|2021-03-03 14:06:10|536.04|532.04|536.6|532.6|536.6|532.6|535.87|531.87|36
1614780380000|2021-03-03 14:06:20|536.66|532.66|537.17|533.17|537.17|533.17|536.66|532.66|36
1614780390000|2021-03-03 14:06:30|537.18|533.18|536.72|532.72|537.18|533.18|536.7|532.7|25
1614780400000|2021-03-03 14:06:40|536.71|532.71|537.25|533.25|537.31|533.31|536.71|532.71|34
1614780410000|2021-03-03 14:06:50|537.32|533.32|536.92|532.92|537.36|533.36|536.89|532.89|17
1614780420000|2021-03-03 14:07:00|536.91|532.91|536.91|532.91|537.1|533.1|536.8|532.8|32
1614780430000|2021-03-03 14:07:10|536.92|532.92|536.83|532.83|537.02|533.02|536.82|532.82|25
1614780440000|2021-03-03 14:07:20|536.82|532.82|536.67|532.67|537.01|533.01|536.67|532.67|31
1614780450000|2021-03-03 14:07:30|536.64|532.64|536.36|532.36|536.69|532.69|536.29|532.29|35
1614780460000|2021-03-03 14:07:40|536.47|532.47|536.43|532.43|536.6|532.6|536.16|532.16|34
1614780470000|2021-03-03 14:07:50|536.42|532.42|536.39|532.39|536.5|532.5|536.33|532.33|27
1614780480000|2021-03-03 14:08:00|536.38|532.38|536|532|536.39|532.39|536|532|31
1614780490000|2021-03-03 14:08:10|536.13|532.13|535.56|531.56|536.16|532.16|535.42|531.42|35
1614780500000|2021-03-03 14:08:20|535.55|531.55|535.6|531.6|536.01|532.01|535.55|531.55|32
1614780510000|2021-03-03 14:08:30|535.59|531.59|535.34|531.34|535.8|531.8|535.34|531.34|28
1614780520000|2021-03-03 14:08:40|535.32|531.32|535.3|531.3|535.42|531.42|535.24|531.24|26
1614780530000|2021-03-03 14:08:50|535.25|531.25|535.71|531.71|535.73|531.73|535.25|531.25|33
1614780540000|2021-03-03 14:09:00|535.72|531.72|535.95|531.95|536|532|535.66|531.66|33
1614780550000|2021-03-03 14:09:10|535.97|531.97|536.49|532.49|536.49|532.49|535.97|531.97|22
1614780560000|2021-03-03 14:09:20|536.36|532.36|536.62|532.62|536.67|532.67|536.36|532.36|28
1614780570000|2021-03-03 14:09:30|536.64|532.64|536.8|532.8|536.85|532.85|536.59|532.59|30
1614780580000|2021-03-03 14:09:40|536.79|532.79|537.36|533.36|537.36|533.36|536.78|532.78|31
1614780590000|2021-03-03 14:09:50|537.45|533.45|537.01|533.01|537.46|533.46|536.97|532.97|32
1614780600000|2021-03-03 14:10:00|537.13|533.13|536.62|532.62|537.13|533.13|536.57|532.57|32
1614780610000|2021-03-03 14:10:10|536.65|532.65|537.52|533.52|537.52|533.52|536.65|532.65|32
1614780620000|2021-03-03 14:10:20|537.53|533.53|537.42|533.42|537.53|533.53|537.32|533.32|29
1614780630000|2021-03-03 14:10:30|537.5|533.5|537.26|533.26|537.53|533.53|537.26|533.26|30
1614780640000|2021-03-03 14:10:40|537.34|533.34|536.99|532.99|537.34|533.34|536.96|532.96|27
1614780650000|2021-03-03 14:10:50|536.97|532.97|536.79|532.79|537.14|533.14|536.64|532.64|28
1614780660000|2021-03-03 14:11:00|536.65|532.65|536.13|532.13|536.65|532.65|536.11|532.11|33
1614780670000|2021-03-03 14:11:10|536.15|532.15|536.29|532.29|536.36|532.36|536.1|532.1|30
1614780680000|2021-03-03 14:11:20|536.24|532.24|536.28|532.28|536.32|532.32|535.97|531.97|31
1614780690000|2021-03-03 14:11:30|536.33|532.33|536.04|532.04|536.34|532.34|536|532|32
1614780700000|2021-03-03 14:11:40|536.05|532.05|536.02|532.02|536.24|532.24|535.86|531.86|29
1614780710000|2021-03-03 14:11:50|536.01|532.01|536.06|532.06|536.12|532.12|535.97|531.97|26
1614780720000|2021-03-03 14:12:00|536.08|532.08|536.26|532.26|536.29|532.29|536.06|532.06|19
1614780730000|2021-03-03 14:12:10|536.29|532.29|536.42|532.42|536.55|532.55|536.26|532.26|28
1614780740000|2021-03-03 14:12:20|536.82|532.82|536.26|532.26|536.82|532.82|536.17|532.17|27
1614780750000|2021-03-03 14:12:30|536.23|532.23|535.93|531.93|536.23|532.23|535.9|531.9|29
1614780760000|2021-03-03 14:12:40|535.92|531.92|535.8|531.8|535.92|531.92|535.74|531.74|31
1614780770000|2021-03-03 14:12:50|535.78|531.78|535.73|531.73|536|532|535.68|531.68|31
1614780780000|2021-03-03 14:13:00|535.78|531.78|534.19|530.19|535.78|531.78|534.18|530.18|33
1614780790000|2021-03-03 14:13:10|534.21|530.21|533.11|529.11|534.21|530.21|533.11|529.11|26
1614780800000|2021-03-03 14:13:20|533.24|529.24|533.38|529.38|534.08|530.08|533.21|529.21|33
1614780810000|2021-03-03 14:13:30|533.31|529.31|532.95|528.95|534|530|532.83|528.83|35
1614780820000|2021-03-03 14:13:40|532.86|528.86|533.45|529.45|533.45|529.45|532.84|528.84|31
1614780830000|2021-03-03 14:13:50|533.29|529.29|532.83|528.83|533.5|529.5|532.5|528.5|35
1614780840000|2021-03-03 14:14:00|532.74|528.74|532.82|528.82|533.03|529.03|532.53|528.53|38
1614780850000|2021-03-03 14:14:10|532.84|528.84|532.63|528.63|533.19|529.19|532.56|528.56|37
1614780860000|2021-03-03 14:14:20|532.59|528.59|532.63|528.63|532.94|528.94|532.57|528.57|25
1614780870000|2021-03-03 14:14:30|532.62|528.62|532.53|528.53|532.87|528.87|532.49|528.49|15
1614780880000|2021-03-03 14:14:40|532.49|528.49|531.91|527.91|532.49|528.49|531.34|527.34|37
1614780890000|2021-03-03 14:14:50|531.92|527.92|531.33|527.33|531.92|527.92|531.24|527.24|34
1614780900000|2021-03-03 14:15:00|531.32|527.32|531.86|527.86|531.86|527.86|531.31|527.31|31
1614780910000|2021-03-03 14:15:10|531.92|527.92|531.26|527.26|532.03|528.03|531.11|527.11|38
1614780920000|2021-03-03 14:15:20|531.19|527.19|531.26|527.26|531.34|527.34|530.98|526.98|31
1614780930000|2021-03-03 14:15:30|531.11|527.11|530.7|526.7|531.44|527.44|530.7|526.7|38
1614780940000|2021-03-03 14:15:40|530.53|526.53|530.96|526.96|531.07|527.07|530.43|526.43|34
1614780950000|2021-03-03 14:15:50|531.02|527.02|531.26|527.26|531.31|527.31|530.95|526.95|35
1614780960000|2021-03-03 14:16:00|531.18|527.18|530.52|526.52|531.18|527.18|530.52|526.52|36
1614780970000|2021-03-03 14:16:10|530.51|526.51|530.39|526.39|530.54|526.54|530.32|526.32|33
1614780980000|2021-03-03 14:16:20|530.38|526.38|529.32|525.32|530.43|526.43|529.21|525.21|36
1614780990000|2021-03-03 14:16:30|529.3|525.3|530.28|526.28|530.28|526.28|529.2|525.2|38
1614781000000|2021-03-03 14:16:40|530.25|526.25|530.17|526.17|530.46|526.46|530.01|526.01|37
1614781010000|2021-03-03 14:16:50|530.15|526.15|529.91|525.91|530.27|526.27|529.76|525.76|35
1614781020000|2021-03-03 14:17:00|529.96|525.96|530.55|526.55|530.59|526.59|529.94|525.94|36
1614781030000|2021-03-03 14:17:10|530.54|526.54|531.23|527.23|531.24|527.24|530.54|526.54|34
1614781040000|2021-03-03 14:17:20|531.2|527.2|531.7|527.7|531.8|527.8|531.07|527.07|33
1614781050000|2021-03-03 14:17:30|531.74|527.74|531.48|527.48|531.77|527.77|531.3|527.3|27
1614781060000|2021-03-03 14:17:40|531.43|527.43|531.99|527.99|532.15|528.15|531.35|527.35|26
1614781070000|2021-03-03 14:17:50|532.09|528.09|532.63|528.63|532.64|528.64|532.04|528.04|26
1614781080000|2021-03-03 14:18:00|532.62|528.62|532.92|528.92|533.26|529.26|532.62|528.62|19
1614781090000|2021-03-03 14:18:10|532.91|528.91|534.19|530.19|534.19|530.19|532.91|528.91|22
1614781100000|2021-03-03 14:18:20|534.22|530.22|534.15|530.15|534.34|530.34|534.14|530.14|18
1614781110000|2021-03-03 14:18:30|534.05|530.05|533.86|529.86|534.15|530.15|533.68|529.68|34
1614781120000|2021-03-03 14:18:40|533.85|529.85|533.13|529.13|533.85|529.85|533.13|529.13|38
1614781130000|2021-03-03 14:18:50|532.97|528.97|532.96|528.96|533.29|529.29|532.85|528.85|27
1614781140000|2021-03-03 14:19:00|532.83|528.83|533.13|529.13|533.18|529.18|532.29|528.29|32
1614781150000|2021-03-03 14:19:10|532.95|528.95|533.29|529.29|533.35|529.35|532.76|528.76|35
1614781160000|2021-03-03 14:19:20|533.2|529.2|532.94|528.94|533.27|529.27|532.63|528.63|35
1614781170000|2021-03-03 14:19:30|532.93|528.93|532.63|528.63|532.97|528.97|532.41|528.41|30
1614781180000|2021-03-03 14:19:40|532.6|528.6|532.52|528.52|532.77|528.77|532.52|528.52|35
1614781190000|2021-03-03 14:19:50|532.5|528.5|532.65|528.65|532.71|528.71|532.49|528.49|19
1614781200000|2021-03-03 14:20:00|532.63|528.63|532.96|528.96|532.99|528.99|532.55|528.55|35
1614781210000|2021-03-03 14:20:10|532.93|528.93|533.03|529.03|533.45|529.45|532.93|528.93|32
1614781220000|2021-03-03 14:20:20|533.02|529.02|533.36|529.36|533.54|529.54|533.02|529.02|31
1614781230000|2021-03-03 14:20:30|533.4|529.4|533.11|529.11|533.65|529.65|533.11|529.11|32
1614781240000|2021-03-03 14:20:40|533|529|532.15|528.15|533.01|529.01|531.79|527.79|33
1614781250000|2021-03-03 14:20:50|532.14|528.14|531.71|527.71|532.14|528.14|531.01|527.01|32
1614781260000|2021-03-03 14:21:00|531.68|527.68|532.81|528.81|532.82|528.82|531.52|527.52|33
1614781270000|2021-03-03 14:21:10|532.82|528.82|531.76|527.76|533.01|529.01|531.76|527.76|36
1614781280000|2021-03-03 14:21:20|531.75|527.75|531.9|527.9|532.11|528.11|531.58|527.58|37
1614781290000|2021-03-03 14:21:30|531.96|527.96|532.09|528.09|532.35|528.35|531.96|527.96|32
1614781300000|2021-03-03 14:21:40|532.14|528.14|532.15|528.15|532.2|528.2|531.94|527.94|26
1614781310000|2021-03-03 14:21:50|532.18|528.18|532.16|528.16|532.19|528.19|531.97|527.97|25
1614781320000|2021-03-03 14:22:00|532.19|528.19|532.65|528.65|532.65|528.65|531.85|527.85|32
1614781330000|2021-03-03 14:22:10|532.57|528.57|532.37|528.37|532.72|528.72|532.2|528.2|25
1614781340000|2021-03-03 14:22:20|532.42|528.42|533.03|529.03|533.11|529.11|532.42|528.42|21
1614781350000|2021-03-03 14:22:30|533.02|529.02|532.48|528.48|533.02|529.02|532.47|528.47|27
1614781360000|2021-03-03 14:22:40|532.45|528.45|532.57|528.57|532.65|528.65|532.41|528.41|22
1614781370000|2021-03-03 14:22:50|532.55|528.55|532.39|528.39|532.74|528.74|532.19|528.19|25
1614781380000|2021-03-03 14:23:00|532.41|528.41|532.63|528.63|532.63|528.63|532.41|528.41|20
1614781390000|2021-03-03 14:23:10|532.6|528.6|532.5|528.5|532.83|528.83|532.37|528.37|28
1614781400000|2021-03-03 14:23:20|532.51|528.51|532.24|528.24|532.51|528.51|532.01|528.01|26
1614781410000|2021-03-03 14:23:30|532.27|528.27|531.94|527.94|532.27|528.27|531.75|527.75|26
1614781420000|2021-03-03 14:23:40|532.02|528.02|531.77|527.77|532.21|528.21|531.77|527.77|25
1614781430000|2021-03-03 14:23:50|531.75|527.75|531.69|527.69|531.8|527.8|531.57|527.57|24
1614781440000|2021-03-03 14:24:00|531.64|527.64|531.99|527.99|532.21|528.21|531.64|527.64|27
1614781450000|2021-03-03 14:24:10|532.02|528.02|532.55|528.55|532.55|528.55|531.93|527.93|25
1614781460000|2021-03-03 14:24:20|532.58|528.58|532.58|528.58|532.8|528.8|532.03|528.03|26
1614781470000|2021-03-03 14:24:30|532.57|528.57|533.08|529.08|533.22|529.22|532.41|528.41|24
1614781480000|2021-03-03 14:24:40|533.06|529.06|532.99|528.99|533.1|529.1|532.51|528.51|23
1614781490000|2021-03-03 14:24:50|533.04|529.04|532.92|528.92|533.14|529.14|532.92|528.92|22
1614781500000|2021-03-03 14:25:00|532.91|528.91|533.17|529.17|533.27|529.27|532.89|528.89|23
1614781510000|2021-03-03 14:25:10|533.13|529.13|533.36|529.36|533.36|529.36|533.13|529.13|16
1614781520000|2021-03-03 14:25:20|533.37|529.37|533.71|529.71|533.86|529.86|533.37|529.37|23
1614781530000|2021-03-03 14:25:30|533.59|529.59|533.69|529.69|533.8|529.8|533.51|529.51|27
1614781540000|2021-03-03 14:25:40|533.56|529.56|533.56|529.56|533.71|529.71|533.36|529.36|28
1614781550000|2021-03-03 14:25:50|533.55|529.55|533.45|529.45|533.55|529.55|533.43|529.43|22
1614781560000|2021-03-03 14:26:00|533.33|529.33|532.56|528.56|533.33|529.33|532.46|528.46|22
1614781570000|2021-03-03 14:26:10|532.52|528.52|531.77|527.77|532.52|528.52|531.72|527.72|17
1614781580000|2021-03-03 14:26:20|531.87|527.87|531.51|527.51|531.87|527.87|531.5|527.5|26
1614781590000|2021-03-03 14:26:30|531.52|527.52|531.67|527.67|531.97|527.97|531.52|527.52|23
1614781600000|2021-03-03 14:26:40|531.69|527.69|532.04|528.04|532.1|528.1|531.63|527.63|26
1614781610000|2021-03-03 14:26:50|531.99|527.99|532.54|528.54|532.58|528.58|531.93|527.93|26
1614781620000|2021-03-03 14:27:00|532.56|528.56|532.74|528.74|532.81|528.81|532.53|528.53|19
1614781630000|2021-03-03 14:27:10|532.64|528.64|532.74|528.74|532.85|528.85|532.51|528.51|22
1614781640000|2021-03-03 14:27:20|532.85|528.85|533.42|529.42|533.53|529.53|532.74|528.74|20
1614781650000|2021-03-03 14:27:30|533.49|529.49|532.51|528.51|533.52|529.52|532.51|528.51|25
1614781660000|2021-03-03 14:27:40|532.44|528.44|532.39|528.39|532.49|528.49|532.28|528.28|23
1614781670000|2021-03-03 14:27:50|532.3|528.3|532.48|528.48|532.48|528.48|532.19|528.19|21
1614781680000|2021-03-03 14:28:00|532.49|528.49|532.63|528.63|532.92|528.92|532.49|528.49|22
1614781690000|2021-03-03 14:28:10|532.53|528.53|532.11|528.11|532.55|528.55|532.01|528.01|25
1614781700000|2021-03-03 14:28:20|532.08|528.08|531.53|527.53|532.08|528.08|531.52|527.52|21
1614781710000|2021-03-03 14:28:30|531.52|527.52|531.75|527.75|531.75|527.75|531.47|527.47|26
1614781720000|2021-03-03 14:28:40|531.77|527.77|531.77|527.77|531.82|527.82|531.65|527.65|25
1614781730000|2021-03-03 14:28:50|531.88|527.88|531.77|527.77|531.88|527.88|531.61|527.61|24
1614781740000|2021-03-03 14:29:00|531.76|527.76|531.66|527.66|531.76|527.76|531.57|527.57|21
1614781750000|2021-03-03 14:29:10|531.55|527.55|531.62|527.62|531.69|527.69|531.55|527.55|23
1614781760000|2021-03-03 14:29:20|531.6|527.6|531.78|527.78|531.89|527.89|531.55|527.55|20
1614781770000|2021-03-03 14:29:30|531.79|527.79|532.17|528.17|532.34|528.34|531.79|527.79|25
1614781780000|2021-03-03 14:29:40|532.13|528.13|532.39|528.39|532.39|528.39|531.96|527.96|24
1614781790000|2021-03-03 14:29:50|532.4|528.4|531.94|527.94|532.41|528.41|531.94|527.94|22
1614781800000|2021-03-03 14:30:00|531.93|527.93|532.11|528.11|532.11|528.11|531.84|527.84|25
1614781810000|2021-03-03 14:30:10|532.09|528.09|532.58|528.58|532.58|528.58|532.02|528.02|23
1614781820000|2021-03-03 14:30:20|532.55|528.55|533.23|529.23|533.28|529.28|532.38|528.38|26
1614781830000|2021-03-03 14:30:30|533.24|529.24|533.64|529.64|533.64|529.64|533.23|529.23|21
1614781840000|2021-03-03 14:30:40|533.6|529.6|533.51|529.51|533.73|529.73|533.25|529.25|24
1614781850000|2021-03-03 14:30:50|533.48|529.48|533.49|529.49|533.64|529.64|533.29|529.29|25
1614781860000|2021-03-03 14:31:00|533.51|529.51|533.9|529.9|533.96|529.96|533.51|529.51|26
1614781870000|2021-03-03 14:31:10|533.79|529.79|534.12|530.12|534.14|530.14|533.79|529.79|19
1614781880000|2021-03-03 14:31:20|534.14|530.14|533.93|529.93|534.14|530.14|533.87|529.87|23
1614781890000|2021-03-03 14:31:30|533.94|529.94|534.06|530.06|534.11|530.11|533.85|529.85|20
1614781900000|2021-03-03 14:31:40|534.1|530.1|534.18|530.18|534.3|530.3|534.07|530.07|23
1614781910000|2021-03-03 14:31:50|534.23|530.23|534.15|530.15|534.34|530.34|534.15|530.15|18
1614781920000|2021-03-03 14:32:00|534.16|530.16|534.59|530.59|534.61|530.61|534.14|530.14|24
1614781930000|2021-03-03 14:32:10|534.57|530.57|534.83|530.83|534.86|530.86|534.57|530.57|20
1614781940000|2021-03-03 14:32:20|534.86|530.86|534.79|530.79|534.86|530.86|534.75|530.75|21
1614781950000|2021-03-03 14:32:30|534.8|530.8|535.16|531.16|535.16|531.16|534.66|530.66|22
1614781960000|2021-03-03 14:32:40|535.17|531.17|535.4|531.4|535.4|531.4|535.01|531.01|23
1614781970000|2021-03-03 14:32:50|535.41|531.41|535.35|531.35|535.6|531.6|535.3|531.3|25
1614781980000|2021-03-03 14:33:00|535.37|531.37|535.37|531.37|535.37|531.37|535.01|531.01|24
1614781990000|2021-03-03 14:33:10|535.42|531.42|535.18|531.18|535.66|531.66|535.17|531.17|26
1614782000000|2021-03-03 14:33:20|535.22|531.22|534.71|530.71|535.22|531.22|534.68|530.68|23
1614782010000|2021-03-03 14:33:30|534.72|530.72|534.9|530.9|535.06|531.06|534.72|530.72|18
1614782020000|2021-03-03 14:33:40|534.99|530.99|534.91|530.91|534.99|530.99|534.77|530.77|25
1614782030000|2021-03-03 14:33:50|535.05|531.05|535.1|531.1|535.23|531.23|534.86|530.86|23
1614782040000|2021-03-03 14:34:00|535.08|531.08|535.49|531.49|535.49|531.49|534.91|530.91|22
1614782050000|2021-03-03 14:34:10|535.5|531.5|535.24|531.24|535.59|531.59|535.24|531.24|16
1614782060000|2021-03-03 14:34:20|535.16|531.16|535.01|531.01|535.22|531.22|534.9|530.9|26
1614782070000|2021-03-03 14:34:30|535|531|534.54|530.54|535|531|534.54|530.54|20
1614782080000|2021-03-03 14:34:40|534.48|530.48|534.64|530.64|534.67|530.67|534.43|530.43|21
1614782090000|2021-03-03 14:34:50|534.59|530.59|534.63|530.63|534.78|530.78|534.57|530.57|21
1614782100000|2021-03-03 14:35:00|534.64|530.64|534.72|530.72|534.77|530.77|534.44|530.44|21
1614782110000|2021-03-03 14:35:10|534.71|530.71|534.37|530.37|534.71|530.71|534.25|530.25|17
1614782120000|2021-03-03 14:35:20|534.39|530.39|534.64|530.64|534.86|530.86|534.39|530.39|23
1614782130000|2021-03-03 14:35:30|534.57|530.57|535.2|531.2|535.25|531.25|534.57|530.57|24
1614782140000|2021-03-03 14:35:40|535.23|531.23|535.09|531.09|535.34|531.34|535.05|531.05|23
1614782150000|2021-03-03 14:35:50|535.12|531.12|535.82|531.82|535.82|531.82|535.12|531.12|22
1614782160000|2021-03-03 14:36:00|535.83|531.83|535.86|531.86|535.92|531.92|535.82|531.82|10
1614782170000|2021-03-03 14:36:10|535.87|531.87|535.79|531.79|535.87|531.87|535.76|531.76|10
1614782180000|2021-03-03 14:36:20|535.78|531.78|535.1|531.1|535.78|531.78|534.95|530.95|25
1614782190000|2021-03-03 14:36:30|535.11|531.11|534.65|530.65|535.11|531.11|534.55|530.55|20
1614782200000|2021-03-03 14:36:40|534.67|530.67|534.96|530.96|535.01|531.01|534.54|530.54|26
1614782210000|2021-03-03 14:36:50|534.92|530.92|535.44|531.44|535.45|531.45|534.64|530.64|24
1614782220000|2021-03-03 14:37:00|535.43|531.43|535.05|531.05|535.45|531.45|535.01|531.01|23
1614782230000|2021-03-03 14:37:10|535.04|531.04|534.84|530.84|535.06|531.06|534.67|530.67|24
1614782240000|2021-03-03 14:37:20|534.82|530.82|534.39|530.39|534.82|530.82|534.38|530.38|23
1614782250000|2021-03-03 14:37:30|534.37|530.37|534.19|530.19|534.38|530.38|534.19|530.19|12
1614782260000|2021-03-03 14:37:40|534.2|530.2|534.31|530.31|534.43|530.43|534.2|530.2|23
1614782270000|2021-03-03 14:37:50|534.3|530.3|534.45|530.45|534.45|530.45|534.22|530.22|22
1614782280000|2021-03-03 14:38:00|534.47|530.47|534.87|530.87|534.95|530.95|534.47|530.47|23
1614782290000|2021-03-03 14:38:10|534.86|530.86|534.06|530.06|534.86|530.86|534.06|530.06|24
1614782300000|2021-03-03 14:38:20|534.08|530.08|533.96|529.96|534.54|530.54|533.96|529.96|26
1614782310000|2021-03-03 14:38:30|533.93|529.93|533.21|529.21|534.2|530.2|533.11|529.11|26
1614782320000|2021-03-03 14:38:40|533.17|529.17|532.94|528.94|533.17|529.17|532.78|528.78|21
1614782330000|2021-03-03 14:38:50|532.85|528.85|532.99|528.99|533.13|529.13|532.8|528.8|19
1614782340000|2021-03-03 14:39:00|533.03|529.03|533.15|529.15|533.17|529.17|532.88|528.88|19
1614782350000|2021-03-03 14:39:10|533.14|529.14|533.91|529.91|533.91|529.91|533.14|529.14|20
1614782360000|2021-03-03 14:39:20|533.97|529.97|533.46|529.46|534.2|530.2|533.45|529.45|24
1614782370000|2021-03-03 14:39:30|533.4|529.4|533.33|529.33|533.4|529.4|533.16|529.16|25
1614782380000|2021-03-03 14:39:40|533.11|529.11|533.74|529.74|533.74|529.74|533.11|529.11|22
1614782390000|2021-03-03 14:39:50|533.72|529.72|533.98|529.98|534.1|530.1|533.6|529.6|21
1614782400000|2021-03-03 14:40:00|534|530|533.18|529.18|534.01|530.01|533.11|529.11|28
1614782410000|2021-03-03 14:40:10|532.99|528.99|532.71|528.71|533.11|529.11|532.62|528.62|26
1614782420000|2021-03-03 14:40:20|532.88|528.88|533.3|529.3|533.36|529.36|532.88|528.88|22
1614782430000|2021-03-03 14:40:30|533.32|529.32|533.65|529.65|533.65|529.65|533.32|529.32|24
1614782440000|2021-03-03 14:40:40|533.7|529.7|533.06|529.06|533.7|529.7|533.06|529.06|24
1614782450000|2021-03-03 14:40:50|533.09|529.09|533.36|529.36|533.36|529.36|533.09|529.09|24
1614782460000|2021-03-03 14:41:00|533.4|529.4|533.12|529.12|533.41|529.41|533.11|529.11|18
1614782470000|2021-03-03 14:41:10|533.1|529.1|532.98|528.98|533.2|529.2|532.96|528.96|24
1614782480000|2021-03-03 14:41:20|532.77|528.77|532.78|528.78|532.92|528.92|532.66|528.66|24
1614782490000|2021-03-03 14:41:30|532.75|528.75|532.89|528.89|533.11|529.11|532.73|528.73|24
1614782500000|2021-03-03 14:41:40|532.91|528.91|532.47|528.47|532.91|528.91|532.31|528.31|26
1614782510000|2021-03-03 14:41:50|532.44|528.44|532.49|528.49|532.49|528.49|532.16|528.16|22
1614782520000|2021-03-03 14:42:00|532.5|528.5|532.86|528.86|532.9|528.9|532.5|528.5|22
1614782530000|2021-03-03 14:42:10|532.78|528.78|532.28|528.28|532.94|528.94|532.28|528.28|25
1614782540000|2021-03-03 14:42:20|532.33|528.33|532.39|528.39|532.42|528.42|532.17|528.17|21
1614782550000|2021-03-03 14:42:30|532.45|528.45|532.12|528.12|532.66|528.66|532.12|528.12|24
1614782560000|2021-03-03 14:42:40|532.11|528.11|532|528|532.14|528.14|532|528|19
1614782570000|2021-03-03 14:42:50|531.99|527.99|531.95|527.95|532.04|528.04|531.88|527.88|20
1614782580000|2021-03-03 14:43:00|531.99|527.99|531.66|527.66|532.01|528.01|531.58|527.58|24
1614782590000|2021-03-03 14:43:10|531.7|527.7|531.29|527.29|531.73|527.73|531.2|527.2|23
1614782600000|2021-03-03 14:43:20|531.3|527.3|530.76|526.76|531.37|527.37|530.76|526.76|22
1614782610000|2021-03-03 14:43:30|530.77|526.77|530.22|526.22|531.22|527.22|530.14|526.14|26
1614782620000|2021-03-03 14:43:40|530.13|526.13|530.15|526.15|530.2|526.2|529.92|525.92|23
1614782630000|2021-03-03 14:43:50|530.13|526.13|530.19|526.19|530.22|526.22|530.12|526.12|21
1614782640000|2021-03-03 14:44:00|530.17|526.17|530.05|526.05|530.17|526.17|530|526|20
1614782650000|2021-03-03 14:44:10|530.02|526.02|529.82|525.82|530.17|526.17|529.78|525.78|22
1614782660000|2021-03-03 14:44:20|529.8|525.8|530.17|526.17|530.17|526.17|529.79|525.79|20
1614782670000|2021-03-03 14:44:30|530.2|526.2|530.66|526.66|530.76|526.76|530.13|526.13|27
1614782680000|2021-03-03 14:44:40|530.5|526.5|530.66|526.66|530.78|526.78|530.37|526.37|26
1614782690000|2021-03-03 14:44:50|530.62|526.62|530.96|526.96|531.03|527.03|530.51|526.51|27
1614782700000|2021-03-03 14:45:00|530.97|526.97|530.98|526.98|531.02|527.02|530.72|526.72|26
1614782710000|2021-03-03 14:45:10|531.01|527.01|531.28|527.28|531.75|527.75|531.01|527.01|27
1614782720000|2021-03-03 14:45:20|531.24|527.24|531.49|527.49|531.66|527.66|531.03|527.03|27
1614782730000|2021-03-03 14:45:30|531.61|527.61|531.41|527.41|531.94|527.94|531.31|527.31|26
1614782740000|2021-03-03 14:45:40|531.49|527.49|531.11|527.11|531.65|527.65|531.11|527.11|25
1614782750000|2021-03-03 14:45:50|531.2|527.2|531.29|527.29|531.47|527.47|531.13|527.13|25
1614782760000|2021-03-03 14:46:00|531.28|527.28|530.96|526.96|531.28|527.28|530.87|526.87|21
1614782770000|2021-03-03 14:46:10|530.95|526.95|530.92|526.92|531.5|527.5|530.85|526.85|29
1614782780000|2021-03-03 14:46:20|530.89|526.89|530.97|526.97|531.05|527.05|530.86|526.86|24
1614782790000|2021-03-03 14:46:30|530.95|526.95|530.96|526.96|531.01|527.01|530.89|526.89|24
1614782800000|2021-03-03 14:46:40|530.94|526.94|530.85|526.85|531.05|527.05|530.84|526.84|25
1614782810000|2021-03-03 14:46:50|530.86|526.86|530.86|526.86|530.86|526.86|530.77|526.77|19
1614782820000|2021-03-03 14:47:00|530.85|526.85|530.88|526.88|531.01|527.01|530.84|526.84|22
1614782830000|2021-03-03 14:47:10|530.89|526.89|530.84|526.84|530.97|526.97|530.83|526.83|19
1614782840000|2021-03-03 14:47:20|530.85|526.85|531.09|527.09|531.28|527.28|530.83|526.83|22
1614782850000|2021-03-03 14:47:30|531.15|527.15|530.87|526.87|531.17|527.17|530.76|526.76|24
1614782860000|2021-03-03 14:47:40|530.84|526.84|531.1|527.1|531.11|527.11|530.82|526.82|18
1614782870000|2021-03-03 14:47:50|531.09|527.09|531.48|527.48|531.48|527.48|531.03|527.03|18
1614782880000|2021-03-03 14:48:00|531.49|527.49|531.75|527.75|531.75|527.75|531.41|527.41|22
1614782890000|2021-03-03 14:48:10|531.81|527.81|532.61|528.61|532.61|528.61|531.71|527.71|24
1614782900000|2021-03-03 14:48:20|532.66|528.66|533.66|529.66|533.66|529.66|532.66|528.66|25
1614782910000|2021-03-03 14:48:30|533.65|529.65|533.67|529.67|533.94|529.94|533.65|529.65|22
1614782920000|2021-03-03 14:48:40|533.61|529.61|534.04|530.04|534.04|530.04|533.46|529.46|26
1614782930000|2021-03-03 14:48:50|534.06|530.06|533.88|529.88|534.16|530.16|533.77|529.77|24
1614782940000|2021-03-03 14:49:00|534.06|530.06|534.36|530.36|534.52|530.52|533.88|529.88|24
1614782950000|2021-03-03 14:49:10|534.61|530.61|534.81|530.81|535.32|531.32|534.61|530.61|25
1614782960000|2021-03-03 14:49:20|534.92|530.92|535.26|531.26|535.29|531.29|534.92|530.92|25
1614782970000|2021-03-03 14:49:30|535.28|531.28|534.98|530.98|535.46|531.46|534.98|530.98|23
1614782980000|2021-03-03 14:49:40|534.81|530.81|534.86|530.86|534.92|530.92|534.73|530.73|23
1614782990000|2021-03-03 14:49:50|534.83|530.83|534.74|530.74|534.83|530.83|534.62|530.62|22
1614783000000|2021-03-03 14:50:00|534.78|530.78|534.49|530.49|534.78|530.78|534.39|530.39|22
1614783010000|2021-03-03 14:50:10|534.48|530.48|534.64|530.64|534.74|530.74|534.31|530.31|25
1614783020000|2021-03-03 14:50:20|534.63|530.63|534.37|530.37|534.67|530.67|534.35|530.35|24
1614783030000|2021-03-03 14:50:30|534.39|530.39|534.57|530.57|534.63|530.63|534.3|530.3|24
1614783040000|2021-03-03 14:50:40|534.45|530.45|534.78|530.78|534.8|530.8|534.43|530.43|29
1614783050000|2021-03-03 14:50:50|534.81|530.81|534.74|530.74|534.87|530.87|534.58|530.58|25
1614783060000|2021-03-03 14:51:00|534.77|530.77|534.27|530.27|534.77|530.77|534.27|530.27|28
1614783070000|2021-03-03 14:51:10|534.24|530.24|534.05|530.05|534.24|530.24|533.95|529.95|25
1614783080000|2021-03-03 14:51:20|533.64|529.64|533.46|529.46|533.64|529.64|533.35|529.35|25
1614783090000|2021-03-03 14:51:30|533.4|529.4|533.06|529.06|533.44|529.44|533.06|529.06|17
1614783100000|2021-03-03 14:51:40|532.95|528.95|532.73|528.73|532.95|528.95|532.41|528.41|23
1614783110000|2021-03-03 14:51:50|532.71|528.71|532.1|528.1|532.71|528.71|532.04|528.04|26
1614783120000|2021-03-03 14:52:00|532.08|528.08|532.42|528.42|532.44|528.44|532.08|528.08|27
1614783130000|2021-03-03 14:52:10|532.39|528.39|532.78|528.78|532.78|528.78|532.36|528.36|25
1614783140000|2021-03-03 14:52:20|532.77|528.77|533.14|529.14|533.14|529.14|532.75|528.75|22
1614783150000|2021-03-03 14:52:30|533.11|529.11|532.8|528.8|533.14|529.14|532.8|528.8|21
1614783160000|2021-03-03 14:52:40|532.76|528.76|532.56|528.56|532.76|528.76|532.38|528.38|21
1614783170000|2021-03-03 14:52:50|532.55|528.55|532.65|528.65|532.71|528.71|532.44|528.44|23
1614783180000|2021-03-03 14:53:00|532.62|528.62|533.21|529.21|533.21|529.21|532.61|528.61|21
1614783190000|2021-03-03 14:53:10|533|529|533.14|529.14|533.41|529.41|533|529|23
1614783200000|2021-03-03 14:53:20|533.16|529.16|533.33|529.33|533.38|529.38|532.98|528.98|18
1614783210000|2021-03-03 14:53:30|533.34|529.34|533.51|529.51|533.74|529.74|533.34|529.34|21
1614783220000|2021-03-03 14:53:40|533.5|529.5|533.33|529.33|533.5|529.5|533.21|529.21|23
1614783230000|2021-03-03 14:53:50|533.19|529.19|533.38|529.38|533.39|529.39|533.19|529.19|23
1614783240000|2021-03-03 14:54:00|533.36|529.36|533.56|529.56|533.64|529.64|533.36|529.36|21
1614783250000|2021-03-03 14:54:10|533.57|529.57|534.1|530.1|534.1|530.1|533.57|529.57|17
1614783260000|2021-03-03 14:54:20|534.11|530.11|534.15|530.15|534.3|530.3|533.85|529.85|23
1614783270000|2021-03-03 14:54:30|534.14|530.14|533.63|529.63|534.16|530.16|533.63|529.63|21
1614783280000|2021-03-03 14:54:40|533.65|529.65|533.89|529.89|533.91|529.91|533.6|529.6|20
1614783290000|2021-03-03 14:54:50|533.94|529.94|533.69|529.69|533.97|529.97|533.67|529.67|24
1614783300000|2021-03-03 14:55:00|533.68|529.68|533.76|529.76|533.82|529.82|533.68|529.68|20
1614783310000|2021-03-03 14:55:10|533.78|529.78|533.77|529.77|533.9|529.9|533.63|529.63|17
1614783320000|2021-03-03 14:55:20|533.59|529.59|533.54|529.54|533.72|529.72|533.49|529.49|22
1614783330000|2021-03-03 14:55:30|533.51|529.51|533.17|529.17|533.53|529.53|533.16|529.16|23
1614783340000|2021-03-03 14:55:40|533.18|529.18|533.35|529.35|533.35|529.35|533.01|529.01|23
1614783350000|2021-03-03 14:55:50|533.37|529.37|533.97|529.97|533.97|529.97|533.37|529.37|31
1614783360000|2021-03-03 14:56:00|534.06|530.06|534.08|530.08|534.18|530.18|533.9|529.9|18
1614783370000|2021-03-03 14:56:10|534.03|530.03|533.69|529.69|534.11|530.11|533.61|529.61|33
1614783380000|2021-03-03 14:56:20|533.7|529.7|533.92|529.92|533.94|529.94|533.66|529.66|25
1614783390000|2021-03-03 14:56:30|533.91|529.91|533.81|529.81|534.13|530.13|533.8|529.8|29
1614783400000|2021-03-03 14:56:40|533.82|529.82|534.02|530.02|534.1|530.1|533.8|529.8|23
1614783410000|2021-03-03 14:56:50|533.99|529.99|534.06|530.06|534.16|530.16|533.96|529.96|35
1614783420000|2021-03-03 14:57:00|534.04|530.04|533.66|529.66|534.05|530.05|533.61|529.61|25
1614783430000|2021-03-03 14:57:10|533.69|529.69|533.35|529.35|533.69|529.69|533.35|529.35|24
1614783440000|2021-03-03 14:57:20|533.32|529.32|533.11|529.11|533.35|529.35|533.08|529.08|23
1614783450000|2021-03-03 14:57:30|533.12|529.12|533.17|529.17|533.24|529.24|533.06|529.06|22
1614783460000|2021-03-03 14:57:40|533.16|529.16|533.19|529.19|533.26|529.26|532.98|528.98|32
1614783470000|2021-03-03 14:57:50|533.23|529.23|533.13|529.13|533.24|529.24|532.95|528.95|21
1614783480000|2021-03-03 14:58:00|532.99|528.99|533.39|529.39|533.59|529.59|532.98|528.98|26
1614783490000|2021-03-03 14:58:10|533.56|529.56|533.32|529.32|533.57|529.57|533.31|529.31|20
1614783500000|2021-03-03 14:58:20|533.31|529.31|533.26|529.26|533.44|529.44|533.23|529.23|25
1614783510000|2021-03-03 14:58:30|533.25|529.25|533.08|529.08|533.26|529.26|533.08|529.08|37
1614783520000|2021-03-03 14:58:40|533.11|529.11|532.76|528.76|533.22|529.22|532.6|528.6|31
1614783530000|2021-03-03 14:58:50|532.8|528.8|532.72|528.72|532.8|528.8|532.62|528.62|30
1614783540000|2021-03-03 14:59:00|532.75|528.75|532.23|528.23|532.75|528.75|532.19|528.19|31
1614783550000|2021-03-03 14:59:10|532.25|528.25|532.3|528.3|532.52|528.52|532.18|528.18|33
1614783560000|2021-03-03 14:59:20|532.32|528.32|532.25|528.25|532.36|528.36|531.99|527.99|30
1614783570000|2021-03-03 14:59:30|532.33|528.33|532.1|528.1|532.37|528.37|532.1|528.1|34
1614783580000|2021-03-03 14:59:40|532.09|528.09|531.85|527.85|532.11|528.11|531.7|527.7|32
1614783590000|2021-03-03 14:59:50|531.8|527.8|532.19|528.19|532.29|528.29|531.76|527.76|33
1614783600000|2021-03-03 15:00:00|532.2|528.2|532.73|528.73|532.74|528.74|532.08|528.08|31
1614783610000|2021-03-03 15:00:10|532.68|528.68|533.22|529.22|533.29|529.29|532.67|528.67|34
1614783620000|2021-03-03 15:00:20|533.3|529.3|533.75|529.75|533.89|529.89|533.3|529.3|33
1614783630000|2021-03-03 15:00:30|533.71|529.71|533.96|529.96|533.97|529.97|533.62|529.62|26
1614783640000|2021-03-03 15:00:40|533.97|529.97|533.66|529.66|534.05|530.05|533.62|529.62|28
1614783650000|2021-03-03 15:00:50|533.73|529.73|533.64|529.64|533.9|529.9|533.63|529.63|29
1614783660000|2021-03-03 15:01:00|533.73|529.73|533.91|529.91|534.02|530.02|533.73|529.73|29
1614783670000|2021-03-03 15:01:10|533.93|529.93|534.37|530.37|534.46|530.46|533.93|529.93|25
1614783680000|2021-03-03 15:01:20|534.38|530.38|534.97|530.97|534.97|530.97|534.37|530.37|27
1614783690000|2021-03-03 15:01:30|534.91|530.91|534.88|530.88|534.91|530.91|534.8|530.8|22
1614783700000|2021-03-03 15:01:40|534.92|530.92|535.18|531.18|535.19|531.19|534.8|530.8|28
1614783710000|2021-03-03 15:01:50|535.2|531.2|535.36|531.36|535.4|531.4|535.16|531.16|25
1614783720000|2021-03-03 15:02:00|535.33|531.33|535.38|531.38|535.43|531.43|535.22|531.22|24
1614783730000|2021-03-03 15:02:10|535.39|531.39|535.32|531.32|535.63|531.63|535.24|531.24|31
1614783740000|2021-03-03 15:02:20|535.35|531.35|535.24|531.24|535.43|531.43|535.17|531.17|18
1614783750000|2021-03-03 15:02:30|535.25|531.25|534.98|530.98|535.28|531.28|534.97|530.97|22
1614783760000|2021-03-03 15:02:40|535.1|531.1|535.14|531.14|535.16|531.16|534.96|530.96|29
1614783770000|2021-03-03 15:02:50|535.11|531.11|535.27|531.27|535.27|531.27|535.08|531.08|24
1614783780000|2021-03-03 15:03:00|535.29|531.29|535.29|531.29|535.29|531.29|535.11|531.11|28
1614783790000|2021-03-03 15:03:10|535.31|531.31|535.44|531.44|535.45|531.45|535.26|531.26|20
1614783800000|2021-03-03 15:03:20|535.46|531.46|535.22|531.22|535.46|531.46|535.2|531.2|33
1614783810000|2021-03-03 15:03:30|535.23|531.23|535.22|531.22|535.24|531.24|535.1|531.1|28
1614783820000|2021-03-03 15:03:40|535.23|531.23|535.52|531.52|535.52|531.52|535.17|531.17|27
1614783830000|2021-03-03 15:03:50|535.61|531.61|535.41|531.41|535.61|531.61|535.31|531.31|29
1614783840000|2021-03-03 15:04:00|535.43|531.43|535.71|531.71|535.74|531.74|535.39|531.39|29
1614783850000|2021-03-03 15:04:10|535.69|531.69|535.62|531.62|535.73|531.73|535.59|531.59|24
1614783860000|2021-03-03 15:04:20|535.61|531.61|535.58|531.58|535.63|531.63|535.48|531.48|24
1614783870000|2021-03-03 15:04:30|535.59|531.59|535.57|531.57|535.59|531.59|535.43|531.43|28
1614783880000|2021-03-03 15:04:40|535.56|531.56|535.55|531.55|535.66|531.66|535.52|531.52|24
1614783890000|2021-03-03 15:04:50|535.54|531.54|535.69|531.69|535.69|531.69|535.54|531.54|24
1614783900000|2021-03-03 15:05:00|535.7|531.7|535.91|531.91|535.91|531.91|535.62|531.62|25
1614783910000|2021-03-03 15:05:10|535.92|531.92|536.14|532.14|536.23|532.23|535.9|531.9|22
1614783920000|2021-03-03 15:05:20|536.13|532.13|535.93|531.93|536.13|532.13|535.84|531.84|27
1614783930000|2021-03-03 15:05:30|535.91|531.91|536.29|532.29|536.29|532.29|535.89|531.89|30
1614783940000|2021-03-03 15:05:40|536.37|532.37|536.22|532.22|536.39|532.39|536.05|532.05|30
1614783950000|2021-03-03 15:05:50|536.2|532.2|536.12|532.12|536.25|532.25|535.99|531.99|30
1614783960000|2021-03-03 15:06:00|536.28|532.28|536.24|532.24|536.28|532.28|536.07|532.07|28
1614783970000|2021-03-03 15:06:10|536.25|532.25|535.91|531.91|536.25|532.25|535.91|531.91|23
1614783980000|2021-03-03 15:06:20|535.92|531.92|536.15|532.15|536.15|532.15|535.85|531.85|24
1614783990000|2021-03-03 15:06:30|536.17|532.17|536.06|532.06|536.21|532.21|536.01|532.01|32
1614784000000|2021-03-03 15:06:40|536.05|532.05|535.82|531.82|536.05|532.05|535.82|531.82|25
1614784010000|2021-03-03 15:06:50|535.83|531.83|535.39|531.39|535.92|531.92|535.29|531.29|34
1614784020000|2021-03-03 15:07:00|535.34|531.34|535.39|531.39|535.46|531.46|535.34|531.34|19
1614784030000|2021-03-03 15:07:10|535.42|531.42|535.2|531.2|535.42|531.42|535.03|531.03|28
1614784040000|2021-03-03 15:07:20|535.21|531.21|535.2|531.2|535.44|531.44|535.14|531.14|31
1614784050000|2021-03-03 15:07:30|535.14|531.14|535.07|531.07|535.14|531.14|534.73|530.73|27
1614784060000|2021-03-03 15:07:40|535.05|531.05|534.57|530.57|535.08|531.08|534.56|530.56|28
1614784070000|2021-03-03 15:07:50|534.6|530.6|534.74|530.74|534.8|530.8|534.6|530.6|27
1614784080000|2021-03-03 15:08:00|534.72|530.72|534.87|530.87|534.87|530.87|534.6|530.6|26
1614784090000|2021-03-03 15:08:10|534.9|530.9|534.69|530.69|534.9|530.9|534.59|530.59|24
1614784100000|2021-03-03 15:08:20|534.66|530.66|534.66|530.66|534.7|530.7|534.62|530.62|10
1614784110000|2021-03-03 15:08:30|534.57|530.57|534.9|530.9|534.9|530.9|534.38|530.38|27
1614784120000|2021-03-03 15:08:40|534.91|530.91|534.91|530.91|534.93|530.93|534.83|530.83|20
1614784130000|2021-03-03 15:08:50|534.9|530.9|534.7|530.7|534.91|530.91|534.67|530.67|22
1614784140000|2021-03-03 15:09:00|534.69|530.69|535.06|531.06|535.06|531.06|534.69|530.69|18
1614784150000|2021-03-03 15:09:10|535.07|531.07|535.4|531.4|535.42|531.42|535.07|531.07|15
1614784160000|2021-03-03 15:09:20|535.39|531.39|535.35|531.35|535.46|531.46|535.25|531.25|20
1614784170000|2021-03-03 15:09:30|535.33|531.33|535.4|531.4|535.4|531.4|535.33|531.33|12
1614784180000|2021-03-03 15:09:40|535.37|531.37|535.31|531.31|535.43|531.43|535.16|531.16|23
1614784190000|2021-03-03 15:09:50|535.28|531.28|535.01|531.01|535.32|531.32|535.01|531.01|28
1614784200000|2021-03-03 15:10:00|534.97|530.97|534.88|530.88|535.07|531.07|534.85|530.85|27
1614784210000|2021-03-03 15:10:10|534.85|530.85|534.18|530.18|534.89|530.89|534.13|530.13|28
1614784220000|2021-03-03 15:10:20|534.16|530.16|534.02|530.02|534.25|530.25|534.01|530.01|23
1614784230000|2021-03-03 15:10:30|533.82|529.82|533.37|529.37|533.85|529.85|533.22|529.22|31
1614784240000|2021-03-03 15:10:40|533.31|529.31|533.4|529.4|533.4|529.4|533.06|529.06|27
1614784250000|2021-03-03 15:10:50|533.38|529.38|532.71|528.71|533.38|529.38|532.46|528.46|29
1614784260000|2021-03-03 15:11:00|532.7|528.7|532.42|528.42|532.7|528.7|532.26|528.26|34
1614784270000|2021-03-03 15:11:10|532.44|528.44|532.68|528.68|532.68|528.68|532.39|528.39|31
1614784280000|2021-03-03 15:11:20|532.65|528.65|532.52|528.52|532.91|528.91|532.37|528.37|33
1614784290000|2021-03-03 15:11:30|532.57|528.57|532.73|528.73|532.86|528.86|532.57|528.57|33
1614784300000|2021-03-03 15:11:40|532.68|528.68|532.56|528.56|532.86|528.86|532.47|528.47|30
1614784310000|2021-03-03 15:11:50|532.42|528.42|532.25|528.25|532.49|528.49|532.15|528.15|37
1614784320000|2021-03-03 15:12:00|532.23|528.23|532.44|528.44|532.44|528.44|532.06|528.06|23
1614784330000|2021-03-03 15:12:10|532.22|528.22|532.14|528.14|532.45|528.45|532.11|528.11|29
1614784340000|2021-03-03 15:12:20|532.18|528.18|532.33|528.33|532.43|528.43|532.1|528.1|36
1614784350000|2021-03-03 15:12:30|532.35|528.35|532.25|528.25|532.48|528.48|532.23|528.23|27
1614784360000|2021-03-03 15:12:40|532.26|528.26|532.1|528.1|532.26|528.26|532.1|528.1|19
1614784370000|2021-03-03 15:12:50|532.05|528.05|532|528|532.08|528.08|531.97|527.97|18
1614784380000|2021-03-03 15:13:00|531.96|527.96|531.95|527.95|532.08|528.08|531.83|527.83|29
1614784390000|2021-03-03 15:13:10|531.96|527.96|531.75|527.75|531.97|527.97|531.53|527.53|29
1614784400000|2021-03-03 15:13:20|531.76|527.76|531.59|527.59|531.9|527.9|531.5|527.5|28
1614784410000|2021-03-03 15:13:30|531.6|527.6|531.71|527.71|531.76|527.76|531.55|527.55|24
1614784420000|2021-03-03 15:13:40|531.7|527.7|531.71|527.71|531.74|527.74|531.68|527.68|16
1614784430000|2021-03-03 15:13:50|531.7|527.7|531.87|527.87|531.95|527.95|531.7|527.7|25
1614784440000|2021-03-03 15:14:00|531.86|527.86|532.01|528.01|532.04|528.04|531.86|527.86|27
1614784450000|2021-03-03 15:14:10|531.97|527.97|532.52|528.52|532.52|528.52|531.9|527.9|32
1614784460000|2021-03-03 15:14:20|532.53|528.53|532.5|528.5|532.9|528.9|532.49|528.49|29
1614784470000|2021-03-03 15:14:30|532.53|528.53|532.47|528.47|532.63|528.63|532.33|528.33|31
1614784480000|2021-03-03 15:14:40|532.45|528.45|531.86|527.86|532.47|528.47|531.85|527.85|26
1614784490000|2021-03-03 15:14:50|531.83|527.83|531.97|527.97|531.97|527.97|531.7|527.7|33
1614784500000|2021-03-03 15:15:00|531.96|527.96|531.69|527.69|532.01|528.01|531.68|527.68|31
1614784510000|2021-03-03 15:15:10|531.68|527.68|531.64|527.64|531.77|527.77|531.64|527.64|24
1614784520000|2021-03-03 15:15:20|531.66|527.66|532.02|528.02|532.02|528.02|531.6|527.6|26
1614784530000|2021-03-03 15:15:30|532.01|528.01|532.06|528.06|532.24|528.24|532.01|528.01|29
1614784540000|2021-03-03 15:15:40|532.07|528.07|531.87|527.87|532.1|528.1|531.77|527.77|33
1614784550000|2021-03-03 15:15:50|531.88|527.88|532.32|528.32|532.43|528.43|531.88|527.88|23
1614784560000|2021-03-03 15:16:00|532.56|528.56|532.61|528.61|532.8|528.8|532.43|528.43|16
1614784570000|2021-03-03 15:16:10|532.66|528.66|533.21|529.21|533.21|529.21|532.62|528.62|24
1614784580000|2021-03-03 15:16:20|533.22|529.22|533.53|529.53|533.62|529.62|533.22|529.22|23
1614784590000|2021-03-03 15:16:30|533.51|529.51|533.11|529.11|533.51|529.51|533.11|529.11|25
1614784600000|2021-03-03 15:16:40|533.09|529.09|533.44|529.44|533.49|529.49|533.07|529.07|30
1614784610000|2021-03-03 15:16:50|533.43|529.43|532.97|528.97|533.58|529.58|532.97|528.97|23
1614784620000|2021-03-03 15:17:00|532.98|528.98|532.84|528.84|532.98|528.98|532.76|528.76|29
1614784630000|2021-03-03 15:17:10|532.83|528.83|532.48|528.48|532.83|528.83|532.29|528.29|35
1614784640000|2021-03-03 15:17:20|532.5|528.5|532.54|528.54|532.6|528.6|532.38|528.38|33
1614784650000|2021-03-03 15:17:30|532.53|528.53|532.24|528.24|532.53|528.53|531.99|527.99|32
1614784660000|2021-03-03 15:17:40|532.03|528.03|531.88|527.88|532.03|528.03|531.83|527.83|22
1614784670000|2021-03-03 15:17:50|531.9|527.9|532.02|528.02|532.2|528.2|531.9|527.9|25
1614784680000|2021-03-03 15:18:00|532|528|532.3|528.3|532.36|528.36|531.99|527.99|30
1614784690000|2021-03-03 15:18:10|532.29|528.29|532.3|528.3|532.37|528.37|532.2|528.2|22
1614784700000|2021-03-03 15:18:20|532.29|528.29|532.6|528.6|532.86|528.86|532.29|528.29|32
1614784710000|2021-03-03 15:18:30|532.64|528.64|532.55|528.55|532.74|528.74|532.54|528.54|21
1614784720000|2021-03-03 15:18:40|532.57|528.57|532.69|528.69|532.69|528.69|532.55|528.55|12
1614784730000|2021-03-03 15:18:50|532.68|528.68|532.35|528.35|532.68|528.68|532.32|528.32|19
1614784740000|2021-03-03 15:19:00|532.39|528.39|532.58|528.58|532.61|528.61|532.39|528.39|30
1614784750000|2021-03-03 15:19:10|532.56|528.56|532.91|528.91|532.91|528.91|532.55|528.55|25
1614784760000|2021-03-03 15:19:20|532.81|528.81|533.31|529.31|533.32|529.32|532.81|528.81|26
1614784770000|2021-03-03 15:19:30|533.32|529.32|533.4|529.4|533.47|529.47|533.32|529.32|15
1614784780000|2021-03-03 15:19:40|533.41|529.41|533.67|529.67|533.9|529.9|533.41|529.41|32
1614784790000|2021-03-03 15:19:50|533.68|529.68|533.29|529.29|533.68|529.68|533.27|529.27|24
1614784800000|2021-03-03 15:20:00|533.19|529.19|533.68|529.68|533.68|529.68|533.11|529.11|22
1614784810000|2021-03-03 15:20:10|533.74|529.74|534.12|530.12|534.19|530.19|533.74|529.74|32
1614784820000|2021-03-03 15:20:20|534.14|530.14|534.33|530.33|534.56|530.56|534.14|530.14|22
1614784830000|2021-03-03 15:20:30|534.32|530.32|534.13|530.13|534.45|530.45|534.13|530.13|31
1614784840000|2021-03-03 15:20:40|534.12|530.12|533.5|529.5|534.12|530.12|533.5|529.5|28
1614784850000|2021-03-03 15:20:50|533.46|529.46|533.1|529.1|533.46|529.46|533.01|529.01|29
1614784860000|2021-03-03 15:21:00|533.11|529.11|532.97|528.97|533.16|529.16|532.97|528.97|24
1614784870000|2021-03-03 15:21:10|532.93|528.93|532.74|528.74|532.93|528.93|532.74|528.74|22
1614784880000|2021-03-03 15:21:20|532.69|528.69|532.23|528.23|532.79|528.79|532.1|528.1|27
1614784890000|2021-03-03 15:21:30|532.22|528.22|532.23|528.23|532.28|528.28|531.95|527.95|26
1614784900000|2021-03-03 15:21:40|532.16|528.16|532.14|528.14|532.21|528.21|532.11|528.11|26
1614784910000|2021-03-03 15:21:50|532.16|528.16|531.78|527.78|532.23|528.23|531.76|527.76|24
1614784920000|2021-03-03 15:22:00|531.8|527.8|532.4|528.4|532.41|528.41|531.78|527.78|26
1614784930000|2021-03-03 15:22:10|532.3|528.3|532.79|528.79|532.79|528.79|532.3|528.3|30
1614784940000|2021-03-03 15:22:20|532.78|528.78|533.04|529.04|533.1|529.1|532.74|528.74|31
1614784950000|2021-03-03 15:22:30|532.99|528.99|533.05|529.05|533.05|529.05|532.82|528.82|28
1614784960000|2021-03-03 15:22:40|532.97|528.97|532.65|528.65|532.97|528.97|532.65|528.65|23
1614784970000|2021-03-03 15:22:50|532.66|528.66|532.78|528.78|532.8|528.8|532.56|528.56|20
1614784980000|2021-03-03 15:23:00|532.84|528.84|533.53|529.53|533.54|529.54|532.84|528.84|28
1614784990000|2021-03-03 15:23:10|533.54|529.54|534.17|530.17|534.17|530.17|533.46|529.46|27
1614785000000|2021-03-03 15:23:20|534.18|530.18|534.28|530.28|534.38|530.38|534.18|530.18|22
1614785010000|2021-03-03 15:23:30|534.29|530.29|534.23|530.23|534.3|530.3|534.05|530.05|29
1614785020000|2021-03-03 15:23:40|534.19|530.19|534.27|530.27|534.55|530.55|534.18|530.18|29
1614785030000|2021-03-03 15:23:50|534.18|530.18|534.13|530.13|534.2|530.2|534.11|530.11|31
1614785040000|2021-03-03 15:24:00|534.12|530.12|533.99|529.99|534.15|530.15|533.85|529.85|34
1614785050000|2021-03-03 15:24:10|534.01|530.01|534.22|530.22|534.43|530.43|534.01|530.01|29
1614785060000|2021-03-03 15:24:20|534.25|530.25|534.45|530.45|534.54|530.54|534.22|530.22|33
1614785070000|2021-03-03 15:24:30|534.47|530.47|534.69|530.69|534.84|530.84|534.43|530.43|31
1614785080000|2021-03-03 15:24:40|534.7|530.7|535.05|531.05|535.12|531.12|534.7|530.7|27
1614785090000|2021-03-03 15:24:50|535.15|531.15|534.82|530.82|535.2|531.2|534.59|530.59|32
1614785100000|2021-03-03 15:25:00|534.68|530.68|534.44|530.44|534.68|530.68|534.39|530.39|26
1614785110000|2021-03-03 15:25:10|534.45|530.45|534.47|530.47|534.56|530.56|534.33|530.33|23
1614785120000|2021-03-03 15:25:20|534.46|530.46|534.59|530.59|534.71|530.71|534.45|530.45|30
1614785130000|2021-03-03 15:25:30|534.58|530.58|534.58|530.58|534.64|530.64|534.52|530.52|25
1614785140000|2021-03-03 15:25:40|534.61|530.61|534.64|530.64|534.67|530.67|534.57|530.57|25
1614785150000|2021-03-03 15:25:50|534.53|530.53|534.48|530.48|534.59|530.59|534.29|530.29|30
1614785160000|2021-03-03 15:26:00|534.46|530.46|534.71|530.71|534.71|530.71|534.46|530.46|26
1614785170000|2021-03-03 15:26:10|534.63|530.63|534.67|530.67|534.99|530.99|534.63|530.63|28
1614785180000|2021-03-03 15:26:20|534.72|530.72|534.6|530.6|534.72|530.72|534.58|530.58|27
1614785190000|2021-03-03 15:26:30|534.58|530.58|534.73|530.73|534.86|530.86|534.58|530.58|32
1614785200000|2021-03-03 15:26:40|534.69|530.69|534.77|530.77|534.8|530.8|534.64|530.64|28
1614785210000|2021-03-03 15:26:50|534.88|530.88|534.92|530.92|535.02|531.02|534.87|530.87|26
1614785220000|2021-03-03 15:27:00|534.9|530.9|535.11|531.11|535.11|531.11|534.88|530.88|18
1614785230000|2021-03-03 15:27:10|535.08|531.08|534.82|530.82|535.09|531.09|534.77|530.77|28
1614785240000|2021-03-03 15:27:20|534.84|530.84|535.04|531.04|535.06|531.06|534.84|530.84|29
1614785250000|2021-03-03 15:27:30|535.05|531.05|535.02|531.02|535.06|531.06|535.02|531.02|15
1614785260000|2021-03-03 15:27:40|535.06|531.06|535.11|531.11|535.18|531.18|534.77|530.77|33
1614785270000|2021-03-03 15:27:50|535.13|531.13|534.97|530.97|535.13|531.13|534.8|530.8|31
1614785280000|2021-03-03 15:28:00|534.95|530.95|535.11|531.11|535.18|531.18|534.95|530.95|23
1614785290000|2021-03-03 15:28:10|535.09|531.09|534.84|530.84|535.09|531.09|534.82|530.82|28
1614785300000|2021-03-03 15:28:20|534.83|530.83|534.75|530.75|534.84|530.84|534.75|530.75|21
1614785310000|2021-03-03 15:28:30|534.73|530.73|534.76|530.76|534.83|530.83|534.6|530.6|31
1614785320000|2021-03-03 15:28:40|534.79|530.79|534.61|530.61|534.8|530.8|534.59|530.59|19
1614785330000|2021-03-03 15:28:50|534.6|530.6|534.26|530.26|534.6|530.6|534.23|530.23|28
1614785340000|2021-03-03 15:29:00|534.27|530.27|534.83|530.83|534.84|530.84|534.26|530.26|30
1614785350000|2021-03-03 15:29:10|534.84|530.84|534.84|530.84|534.86|530.86|534.79|530.79|15
1614785360000|2021-03-03 15:29:20|534.86|530.86|534.88|530.88|534.88|530.88|534.22|530.22|23
1614785370000|2021-03-03 15:29:30|534.86|530.86|534.95|530.95|535|531|534.86|530.86|23
1614785380000|2021-03-03 15:29:40|534.96|530.96|535.22|531.22|535.24|531.24|534.91|530.91|28
1614785390000|2021-03-03 15:29:50|535.23|531.23|535.09|531.09|535.25|531.25|535.09|531.09|23
1614785400000|2021-03-03 15:30:00|535.03|531.03|534.73|530.73|535.03|531.03|534.73|530.73|32
1614785410000|2021-03-03 15:30:10|534.74|530.74|534.42|530.42|534.74|530.74|534.41|530.41|31
1614785420000|2021-03-03 15:30:20|534.43|530.43|534.02|530.02|534.43|530.43|533.89|529.89|26
1614785430000|2021-03-03 15:30:30|534.01|530.01|533.93|529.93|534.22|530.22|533.71|529.71|32
1614785440000|2021-03-03 15:30:40|533.99|529.99|534.11|530.11|534.24|530.24|533.92|529.92|20
1614785450000|2021-03-03 15:30:50|534.08|530.08|534.24|530.24|534.45|530.45|534.06|530.06|32
1614785460000|2021-03-03 15:31:00|534.33|530.33|534.03|530.03|534.54|530.54|534.03|530.03|25
1614785470000|2021-03-03 15:31:10|534.04|530.04|533.83|529.83|534.13|530.13|533.82|529.82|25
1614785480000|2021-03-03 15:31:20|533.82|529.82|533.6|529.6|533.85|529.85|533.6|529.6|20
1614785490000|2021-03-03 15:31:30|533.59|529.59|533.37|529.37|533.65|529.65|533.37|529.37|24
1614785500000|2021-03-03 15:31:40|533.38|529.38|533.62|529.62|533.65|529.65|533.37|529.37|23
1614785510000|2021-03-03 15:31:50|533.61|529.61|533.55|529.55|533.77|529.77|533.55|529.55|22
1614785520000|2021-03-03 15:32:00|533.54|529.54|533.53|529.53|533.69|529.69|533.51|529.51|16
1614785530000|2021-03-03 15:32:10|533.52|529.52|533.39|529.39|533.57|529.57|533.39|529.39|13
1614785540000|2021-03-03 15:32:20|533.38|529.38|533.45|529.45|533.48|529.48|533.23|529.23|27
1614785550000|2021-03-03 15:32:30|533.47|529.47|533.44|529.44|533.47|529.47|533.43|529.43|12
1614785560000|2021-03-03 15:32:40|533.45|529.45|533.45|529.45|533.45|529.45|533.44|529.44|5
1614785570000|2021-03-03 15:32:50|533.46|529.46|534.26|530.26|534.37|530.37|533.46|529.46|29
1614785580000|2021-03-03 15:33:00|534.29|530.29|534.61|530.61|534.73|530.73|534.29|530.29|26
1614785590000|2021-03-03 15:33:10|534.69|530.69|535.18|531.18|535.36|531.36|534.69|530.69|21
1614785600000|2021-03-03 15:33:20|535.13|531.13|535.17|531.17|535.32|531.32|535.12|531.12|15
1614785610000|2021-03-03 15:33:30|535.12|531.12|535.22|531.22|535.22|531.22|534.92|530.92|24
1614785620000|2021-03-03 15:33:40|535.18|531.18|535.2|531.2|535.3|531.3|535.1|531.1|33
1614785630000|2021-03-03 15:33:50|535.18|531.18|535.16|531.16|535.21|531.21|535.09|531.09|25
1614785640000|2021-03-03 15:34:00|535.18|531.18|535.62|531.62|535.64|531.64|535.17|531.17|30
1614785650000|2021-03-03 15:34:10|535.64|531.64|535.25|531.25|535.64|531.64|535.25|531.25|28
1614785660000|2021-03-03 15:34:20|535.26|531.26|535.65|531.65|535.65|531.65|535.2|531.2|32
1614785670000|2021-03-03 15:34:30|535.66|531.66|535.58|531.58|535.7|531.7|535.58|531.58|23
1614785680000|2021-03-03 15:34:40|535.62|531.62|535.36|531.36|535.66|531.66|535.36|531.36|25
1614785690000|2021-03-03 15:34:50|535.28|531.28|535.17|531.17|535.35|531.35|535.12|531.12|26
1614785700000|2021-03-03 15:35:00|535.16|531.16|535.04|531.04|535.17|531.17|535.03|531.03|20
1614785710000|2021-03-03 15:35:10|535.05|531.05|534.95|530.95|535.05|531.05|534.93|530.93|25
1614785720000|2021-03-03 15:35:20|534.94|530.94|534.78|530.78|535.14|531.14|534.77|530.77|32
1614785730000|2021-03-03 15:35:30|534.77|530.77|534.55|530.55|534.77|530.77|534.48|530.48|15
1614785740000|2021-03-03 15:35:40|534.51|530.51|534.24|530.24|534.6|530.6|534.22|530.22|30
1614785750000|2021-03-03 15:35:50|534.23|530.23|534.22|530.22|534.26|530.26|534.17|530.17|26
1614785760000|2021-03-03 15:36:00|534.13|530.13|534.53|530.53|534.53|530.53|534.12|530.12|23
1614785770000|2021-03-03 15:36:10|534.56|530.56|535.18|531.18|535.18|531.18|534.56|530.56|23
1614785780000|2021-03-03 15:36:20|535.17|531.17|535.03|531.03|535.28|531.28|534.99|530.99|20
1614785790000|2021-03-03 15:36:30|535.05|531.05|534.81|530.81|535.05|531.05|534.75|530.75|30
1614785800000|2021-03-03 15:36:40|534.8|530.8|534.54|530.54|534.8|530.8|534.53|530.53|24
1614785810000|2021-03-03 15:36:50|534.53|530.53|534.55|530.55|534.6|530.6|534.49|530.49|18
1614785820000|2021-03-03 15:37:00|534.61|530.61|535.24|531.24|535.36|531.36|534.61|530.61|25
1614785830000|2021-03-03 15:37:10|535.23|531.23|535.31|531.31|535.31|531.31|535.22|531.22|30
1614785840000|2021-03-03 15:37:20|535.27|531.27|535.23|531.23|535.35|531.35|535.23|531.23|11
1614785850000|2021-03-03 15:37:30|535.15|531.15|535.1|531.1|535.2|531.2|535.09|531.09|21
1614785860000|2021-03-03 15:37:40|535.08|531.08|535.41|531.41|535.41|531.41|535.04|531.04|25
1614785870000|2021-03-03 15:37:50|535.4|531.4|535.36|531.36|535.41|531.41|535.35|531.35|8
1614785880000|2021-03-03 15:38:00|535.35|531.35|535.08|531.08|535.35|531.35|535.08|531.08|21
1614785890000|2021-03-03 15:38:10|535.07|531.07|534.79|530.79|535.07|531.07|534.78|530.78|25
1614785900000|2021-03-03 15:38:20|534.8|530.8|534.74|530.74|534.85|530.85|534.7|530.7|26
1614785910000|2021-03-03 15:38:30|534.7|530.7|534.78|530.78|534.82|530.82|534.57|530.57|16
1614785920000|2021-03-03 15:38:40|534.82|530.82|534.69|530.69|534.82|530.82|534.66|530.66|23
1614785930000|2021-03-03 15:38:50|534.68|530.68|534.5|530.5|534.68|530.68|534.5|530.5|16
1614785940000|2021-03-03 15:39:00|534.49|530.49|534.76|530.76|534.76|530.76|534.49|530.49|12
1614785950000|2021-03-03 15:39:10|534.78|530.78|534.64|530.64|534.78|530.78|534.61|530.61|22
1614785960000|2021-03-03 15:39:20|534.58|530.58|534.45|530.45|534.58|530.58|534.45|530.45|20
1614785970000|2021-03-03 15:39:30|534.51|530.51|534.54|530.54|534.54|530.54|534.5|530.5|10
1614785980000|2021-03-03 15:39:40|534.53|530.53|534.5|530.5|534.54|530.54|534.49|530.49|8
1614785990000|2021-03-03 15:39:50|534.49|530.49|534.49|530.49|534.49|530.49|534.48|530.48|3
1614786000000|2021-03-03 15:40:00|534.5|530.5|534.38|530.38|534.51|530.51|534.32|530.32|12
1614786010000|2021-03-03 15:40:10|534.32|530.32|534.27|530.27|534.44|530.44|534.09|530.09|28
1614786020000|2021-03-03 15:40:20|534.25|530.25|534.5|530.5|534.51|530.51|534.15|530.15|21
1614786030000|2021-03-03 15:40:30|534.51|530.51|534.51|530.51|534.55|530.55|534.41|530.41|16
1614786040000|2021-03-03 15:40:40|534.56|530.56|534.48|530.48|534.58|530.58|534.47|530.47|17
1614786050000|2021-03-03 15:40:50|534.51|530.51|534.5|530.5|534.61|530.61|534.44|530.44|26
1614786060000|2021-03-03 15:41:00|534.53|530.53|534.7|530.7|534.87|530.87|534.53|530.53|22
1614786070000|2021-03-03 15:41:10|534.73|530.73|535.35|531.35|535.36|531.36|534.73|530.73|23
1614786080000|2021-03-03 15:41:20|535.36|531.36|535.65|531.65|535.65|531.65|535.36|531.36|15
1614786090000|2021-03-03 15:41:30|535.7|531.7|535.72|531.72|535.72|531.72|535.69|531.69|14
1614786100000|2021-03-03 15:41:40|535.71|531.71|535.77|531.77|535.93|531.93|535.71|531.71|18
1614786110000|2021-03-03 15:41:50|535.76|531.76|535.65|531.65|535.87|531.87|535.65|531.65|24
1614786120000|2021-03-03 15:42:00|535.63|531.63|535.64|531.64|535.69|531.69|535.54|531.54|23
1614786130000|2021-03-03 15:42:10|535.6|531.6|535.38|531.38|535.68|531.68|535.38|531.38|29
1614786140000|2021-03-03 15:42:20|535.37|531.37|535|531|535.38|531.38|534.99|530.99|24
1614786150000|2021-03-03 15:42:30|534.99|530.99|535.16|531.16|535.16|531.16|534.95|530.95|21
1614786160000|2021-03-03 15:42:40|535.15|531.15|535.32|531.32|535.38|531.38|535.15|531.15|21
1614786170000|2021-03-03 15:42:50|535.33|531.33|534.82|530.82|535.34|531.34|534.66|530.66|26
1614786180000|2021-03-03 15:43:00|534.84|530.84|534.87|530.87|534.99|530.99|534.83|530.83|24
1614786190000|2021-03-03 15:43:10|534.88|530.88|534.68|530.68|534.88|530.88|534.68|530.68|26
1614786200000|2021-03-03 15:43:20|534.66|530.66|534.63|530.63|534.66|530.66|534.57|530.57|14
1614786210000|2021-03-03 15:43:30|534.62|530.62|535.05|531.05|535.05|531.05|534.59|530.59|23
1614786220000|2021-03-03 15:43:40|535.06|531.06|534.6|530.6|535.08|531.08|534.6|530.6|26
1614786230000|2021-03-03 15:43:50|534.59|530.59|534.37|530.37|534.59|530.59|534.25|530.25|18
1614786240000|2021-03-03 15:44:00|534.38|530.38|534.66|530.66|534.75|530.75|534.38|530.38|27
1614786250000|2021-03-03 15:44:10|534.71|530.71|534.27|530.27|534.71|530.71|534.26|530.26|22
1614786260000|2021-03-03 15:44:20|534.26|530.26|533.9|529.9|534.26|530.26|533.89|529.89|29
1614786270000|2021-03-03 15:44:30|533.94|529.94|534.03|530.03|534.06|530.06|533.87|529.87|23
1614786280000|2021-03-03 15:44:40|534.01|530.01|533.83|529.83|534.01|530.01|533.52|529.52|37
1614786290000|2021-03-03 15:44:50|533.92|529.92|533.01|529.01|533.92|529.92|533.01|529.01|33
1614786300000|2021-03-03 15:45:00|533.02|529.02|533|529|533.09|529.09|532.97|528.97|32
1614786310000|2021-03-03 15:45:10|532.98|528.98|533.55|529.55|533.7|529.7|532.98|528.98|35
1614786320000|2021-03-03 15:45:20|533.57|529.57|533.46|529.46|533.63|529.63|533.4|529.4|27
1614786330000|2021-03-03 15:45:30|533.48|529.48|533.59|529.59|533.77|529.77|533.45|529.45|27
1614786340000|2021-03-03 15:45:40|533.61|529.61|533.79|529.79|533.9|529.9|533.61|529.61|21
1614786350000|2021-03-03 15:45:50|533.78|529.78|533.75|529.75|533.85|529.85|533.73|529.73|26
1614786360000|2021-03-03 15:46:00|533.76|529.76|534.1|530.1|534.2|530.2|533.75|529.75|26
1614786370000|2021-03-03 15:46:10|534.35|530.35|534.25|530.25|534.44|530.44|534.17|530.17|25
1614786380000|2021-03-03 15:46:20|534.24|530.24|534.38|530.38|534.43|530.43|534.2|530.2|29
1614786390000|2021-03-03 15:46:30|534.39|530.39|534.6|530.6|534.65|530.65|534.38|530.38|28
1614786400000|2021-03-03 15:46:40|534.62|530.62|534.91|530.91|534.92|530.92|534.62|530.62|23
1614786410000|2021-03-03 15:46:50|534.9|530.9|535.07|531.07|535.08|531.08|534.89|530.89|29
1614786420000|2021-03-03 15:47:00|535.15|531.15|535.53|531.53|535.7|531.7|535.15|531.15|29
1614786430000|2021-03-03 15:47:10|535.6|531.6|535.65|531.65|535.73|531.73|535.43|531.43|25
1614786440000|2021-03-03 15:47:20|535.66|531.66|535.23|531.23|535.66|531.66|535.21|531.21|13
1614786450000|2021-03-03 15:47:30|535.18|531.18|534.8|530.8|535.22|531.22|534.79|530.79|29
1614786460000|2021-03-03 15:47:40|534.81|530.81|534.48|530.48|534.83|530.83|534.42|530.42|27
1614786470000|2021-03-03 15:47:50|534.51|530.51|534.4|530.4|534.77|530.77|534.39|530.39|32
1614786480000|2021-03-03 15:48:00|534.43|530.43|534.57|530.57|534.93|530.93|534.4|530.4|32
1614786490000|2021-03-03 15:48:10|534.58|530.58|534.54|530.54|534.59|530.59|534.42|530.42|26
1614786500000|2021-03-03 15:48:20|534.53|530.53|534.31|530.31|534.58|530.58|534.17|530.17|32
1614786510000|2021-03-03 15:48:30|534.27|530.27|534.32|530.32|534.36|530.36|534.27|530.27|33
1614786520000|2021-03-03 15:48:40|534.33|530.33|534.07|530.07|534.34|530.34|534.02|530.02|28
1614786530000|2021-03-03 15:48:50|534.05|530.05|534.01|530.01|534.11|530.11|534.01|530.01|11
1614786540000|2021-03-03 15:49:00|534.02|530.02|534.05|530.05|534.26|530.26|534.01|530.01|14
1614786550000|2021-03-03 15:49:10|534.03|530.03|534.01|530.01|534.25|530.25|533.98|529.98|16
1614786560000|2021-03-03 15:49:20|534|530|533.82|529.82|534|530|533.81|529.81|14
1614786570000|2021-03-03 15:49:30|533.81|529.81|533.6|529.6|533.81|529.81|533.6|529.6|15
1614786580000|2021-03-03 15:49:40|533.59|529.59|533.47|529.47|533.67|529.67|533.32|529.32|33
1614786590000|2021-03-03 15:49:50|533.4|529.4|533.45|529.45|533.52|529.52|533.39|529.39|17
1614786600000|2021-03-03 15:50:00|533.44|529.44|533.7|529.7|533.7|529.7|533.43|529.43|27
1614786610000|2021-03-03 15:50:10|533.69|529.69|534.21|530.21|534.29|530.29|533.64|529.64|33
1614786620000|2021-03-03 15:50:20|534.2|530.2|534.59|530.59|534.59|530.59|534.2|530.2|29
1614786630000|2021-03-03 15:50:30|534.6|530.6|534.95|530.95|535.13|531.13|534.6|530.6|37
1614786640000|2021-03-03 15:50:40|534.94|530.94|535.01|531.01|535.04|531.04|534.9|530.9|32
1614786650000|2021-03-03 15:50:50|535|531|534.85|530.85|535.02|531.02|534.62|530.62|29
1614786660000|2021-03-03 15:51:00|534.81|530.81|535.01|531.01|535.1|531.1|534.81|530.81|24
1614786670000|2021-03-03 15:51:10|535.07|531.07|535.01|531.01|535.09|531.09|534.92|530.92|23
1614786680000|2021-03-03 15:51:20|535|531|535.31|531.31|535.5|531.5|534.96|530.96|26
1614786690000|2021-03-03 15:51:30|535.35|531.35|535.17|531.17|535.35|531.35|535.02|531.02|21
1614786700000|2021-03-03 15:51:40|535.18|531.18|535.2|531.2|535.24|531.24|535.11|531.11|29
1614786710000|2021-03-03 15:51:50|535.23|531.23|535.31|531.31|535.48|531.48|535.21|531.21|30
1614786720000|2021-03-03 15:52:00|535.35|531.35|535.66|531.66|535.72|531.72|535.35|531.35|32
1614786730000|2021-03-03 15:52:10|535.67|531.67|535.76|531.76|535.77|531.77|535.67|531.67|16
1614786740000|2021-03-03 15:52:20|535.68|531.68|535.7|531.7|535.8|531.8|535.59|531.59|22
1614786750000|2021-03-03 15:52:30|535.69|531.69|535.69|531.69|535.77|531.77|535.68|531.68|20
1614786760000|2021-03-03 15:52:40|535.73|531.73|535.76|531.76|535.81|531.81|535.73|531.73|18
1614786770000|2021-03-03 15:52:50|535.72|531.72|535.49|531.49|535.75|531.75|535.34|531.34|21
1614786780000|2021-03-03 15:53:00|535.54|531.54|535.49|531.49|535.59|531.59|535.49|531.49|25
1614786790000|2021-03-03 15:53:10|535.5|531.5|535.28|531.28|535.52|531.52|535.28|531.28|26
1614786800000|2021-03-03 15:53:20|535.23|531.23|535.26|531.26|535.33|531.33|535|531|23
1614786810000|2021-03-03 15:53:30|535.32|531.32|535.5|531.5|535.72|531.72|535.32|531.32|32
1614786820000|2021-03-03 15:53:40|535.51|531.51|535.67|531.67|535.71|531.71|535.51|531.51|25
1614786830000|2021-03-03 15:53:50|535.64|531.64|535.57|531.57|535.68|531.68|535.57|531.57|23
1614786840000|2021-03-03 15:54:00|535.58|531.58|535.2|531.2|535.58|531.58|535.18|531.18|23
1614786850000|2021-03-03 15:54:10|535.23|531.23|535.22|531.22|535.23|531.23|535.04|531.04|28
1614786860000|2021-03-03 15:54:20|535.23|531.23|535.28|531.28|535.28|531.28|535.15|531.15|26
1614786870000|2021-03-03 15:54:30|535.25|531.25|535.31|531.31|535.42|531.42|535.23|531.23|19
1614786880000|2021-03-03 15:54:40|535.29|531.29|535.45|531.45|535.56|531.56|535.28|531.28|22
1614786890000|2021-03-03 15:54:50|535.46|531.46|535.39|531.39|535.46|531.46|535.28|531.28|29
1614786900000|2021-03-03 15:55:00|535.41|531.41|535.46|531.46|535.55|531.55|535.34|531.34|25
1614786910000|2021-03-03 15:55:10|535.45|531.45|535.78|531.78|535.85|531.85|535.44|531.44|30
1614786920000|2021-03-03 15:55:20|535.77|531.77|535.42|531.42|535.78|531.78|535.19|531.19|24
1614786930000|2021-03-03 15:55:30|535.41|531.41|535.25|531.25|535.43|531.43|535.16|531.16|28
1614786940000|2021-03-03 15:55:40|535.26|531.26|535.17|531.17|535.26|531.26|535.16|531.16|19
1614786950000|2021-03-03 15:55:50|535.21|531.21|534.99|530.99|535.24|531.24|534.97|530.97|20
1614786960000|2021-03-03 15:56:00|535|531|535.32|531.32|535.35|531.35|535|531|29
1614786970000|2021-03-03 15:56:10|535.33|531.33|535.7|531.7|535.71|531.71|535.32|531.32|25
1614786980000|2021-03-03 15:56:20|535.72|531.72|535.68|531.68|535.85|531.85|535.51|531.51|30
1614786990000|2021-03-03 15:56:30|535.6|531.6|535.8|531.8|535.97|531.97|535.45|531.45|31
1614787000000|2021-03-03 15:56:40|535.69|531.69|535.78|531.78|535.95|531.95|535.59|531.59|30
1614787010000|2021-03-03 15:56:50|535.76|531.76|535.86|531.86|535.92|531.92|535.67|531.67|28
1614787020000|2021-03-03 15:57:00|535.87|531.87|535.89|531.89|536.01|532.01|535.8|531.8|28
1614787030000|2021-03-03 15:57:10|535.88|531.88|535.87|531.87|535.9|531.9|535.85|531.85|12
1614787040000|2021-03-03 15:57:20|535.86|531.86|535.9|531.9|535.96|531.96|535.86|531.86|18
1614787050000|2021-03-03 15:57:30|535.89|531.89|535.91|531.91|535.92|531.92|535.89|531.89|6
1614787060000|2021-03-03 15:57:40|535.92|531.92|536.04|532.04|536.05|532.05|535.92|531.92|19
1614787070000|2021-03-03 15:57:50|536.03|532.03|536.21|532.21|536.21|532.21|536.01|532.01|17
1614787080000|2021-03-03 15:58:00|536.22|532.22|536.36|532.36|536.47|532.47|536.22|532.22|23
1614787090000|2021-03-03 15:58:10|536.47|532.47|536.66|532.66|536.67|532.67|536.36|532.36|28
1614787100000|2021-03-03 15:58:20|536.67|532.67|536.28|532.28|536.69|532.69|536.27|532.27|23
1614787110000|2021-03-03 15:58:30|536.39|532.39|536.44|532.44|536.59|532.59|536.3|532.3|34
1614787120000|2021-03-03 15:58:40|536.47|532.47|536.7|532.7|536.75|532.75|536.47|532.47|23
1614787130000|2021-03-03 15:58:50|536.72|532.72|536.79|532.79|536.85|532.85|536.7|532.7|17
1614787140000|2021-03-03 15:59:00|536.78|532.78|536.79|532.79|536.88|532.88|536.73|532.73|23
1614787150000|2021-03-03 15:59:10|536.8|532.8|536.67|532.67|536.8|532.8|536.57|532.57|34
1614787160000|2021-03-03 15:59:20|536.69|532.69|536.48|532.48|536.69|532.69|536.48|532.48|32
1614787170000|2021-03-03 15:59:30|536.47|532.47|536.57|532.57|536.69|532.69|536.43|532.43|30
1614787180000|2021-03-03 15:59:40|536.54|532.54|536.61|532.61|536.62|532.62|536.49|532.49|22
1614787190000|2021-03-03 15:59:50|536.66|532.66|536.83|532.83|536.83|532.83|536.54|532.54|26
1614787200000|2021-03-03 16:00:00|536.71|532.71|536.77|532.77|536.77|532.77|536.59|532.59|26
1614787210000|2021-03-03 16:00:10|536.78|532.78|537.29|533.29|537.35|533.35|536.75|532.75|29
1614787220000|2021-03-03 16:00:20|537.32|533.32|537.2|533.2|537.32|533.32|537.18|533.18|23
1614787230000|2021-03-03 16:00:30|537.16|533.16|537.34|533.34|537.38|533.38|536.97|532.97|29
1614787240000|2021-03-03 16:00:40|537.37|533.37|537.42|533.42|537.51|533.51|537.3|533.3|25
1614787250000|2021-03-03 16:00:50|537.44|533.44|537.59|533.59|537.64|533.64|537.37|533.37|34
1614787260000|2021-03-03 16:01:00|537.6|533.6|537.58|533.58|537.68|533.68|537.46|533.46|29
1614787270000|2021-03-03 16:01:10|537.72|533.72|538.26|534.26|538.29|534.29|537.63|533.63|27
1614787280000|2021-03-03 16:01:20|538.27|534.27|538.63|534.63|538.68|534.68|538.27|534.27|28
1614787290000|2021-03-03 16:01:30|538.57|534.57|538.45|534.45|538.6|534.6|537.84|533.84|20
1614787300000|2021-03-03 16:01:40|538.44|534.44|538.28|534.28|538.63|534.63|538.28|534.28|19
1614787310000|2021-03-03 16:01:50|538.25|534.25|538.51|534.51|538.51|534.51|538.19|534.19|23
1614787320000|2021-03-03 16:02:00|538.5|534.5|538.24|534.24|538.57|534.57|538.23|534.23|27
1614787330000|2021-03-03 16:02:10|538.23|534.23|538.11|534.11|538.23|534.23|537.94|533.94|34
1614787340000|2021-03-03 16:02:20|538.13|534.13|538.22|534.22|538.22|534.22|537.88|533.88|32
1614787350000|2021-03-03 16:02:30|538.24|534.24|538.34|534.34|538.38|534.38|538.16|534.16|25
1614787360000|2021-03-03 16:02:40|538.33|534.33|538.51|534.51|538.55|534.55|538.33|534.33|20
1614787370000|2021-03-03 16:02:50|538.5|534.5|538.27|534.27|538.56|534.56|538.25|534.25|26
1614787380000|2021-03-03 16:03:00|538.25|534.25|538.78|534.78|538.8|534.8|538.25|534.25|35
1614787390000|2021-03-03 16:03:10|538.8|534.8|538.92|534.92|539.11|535.11|538.75|534.75|29
1614787400000|2021-03-03 16:03:20|538.93|534.93|538.33|534.33|538.95|534.95|538.31|534.31|33
1614787410000|2021-03-03 16:03:30|538.32|534.32|537.62|533.62|538.32|534.32|537.59|533.59|30
1614787420000|2021-03-03 16:03:40|537.64|533.64|537.94|533.94|538.04|534.04|537.62|533.62|31
1614787430000|2021-03-03 16:03:50|537.96|533.96|537.63|533.63|538.05|534.05|537.62|533.62|38
1614787440000|2021-03-03 16:04:00|537.66|533.66|537.84|533.84|538.05|534.05|537.48|533.48|36
1614787450000|2021-03-03 16:04:10|537.83|533.83|538.11|534.11|538.11|534.11|537.83|533.83|28
1614787460000|2021-03-03 16:04:20|538.13|534.13|538.03|534.03|538.18|534.18|538.03|534.03|29
1614787470000|2021-03-03 16:04:30|538.05|534.05|538.27|534.27|538.27|534.27|538.05|534.05|30
1614787480000|2021-03-03 16:04:40|538.19|534.19|538.4|534.4|538.62|534.62|538.19|534.19|25
1614787490000|2021-03-03 16:04:50|538.51|534.51|539.04|535.04|539.14|535.14|538.51|534.51|28
1614787500000|2021-03-03 16:05:00|539.06|535.06|539.56|535.56|539.56|535.56|539.06|535.06|30
1614787510000|2021-03-03 16:05:10|539.52|535.52|539.66|535.66|539.72|535.72|539.33|535.33|27
1614787520000|2021-03-03 16:05:20|539.73|535.73|539.6|535.6|539.73|535.73|539.6|535.6|23
1614787530000|2021-03-03 16:05:30|539.49|535.49|539.55|535.55|539.61|535.61|539.34|535.34|27
1614787540000|2021-03-03 16:05:40|539.6|535.6|539.4|535.4|539.76|535.76|539.37|535.37|31
1614787550000|2021-03-03 16:05:50|539.39|535.39|539.53|535.53|539.61|535.61|539.38|535.38|25
1614787560000|2021-03-03 16:06:00|539.54|535.54|539.42|535.42|539.56|535.56|539.4|535.4|31
1614787570000|2021-03-03 16:06:10|539.41|535.41|539.2|535.2|539.41|535.41|539.13|535.13|25
1614787580000|2021-03-03 16:06:20|539.25|535.25|539.22|535.22|539.31|535.31|539.07|535.07|30
1614787590000|2021-03-03 16:06:30|539.23|535.23|539.03|535.03|539.26|535.26|539.02|535.02|30
1614787600000|2021-03-03 16:06:40|539.04|535.04|538.81|534.81|539.04|535.04|538.76|534.76|19
1614787610000|2021-03-03 16:06:50|538.82|534.82|539.05|535.05|539.05|535.05|538.78|534.78|18
1614787620000|2021-03-03 16:07:00|539.06|535.06|539.12|535.12|539.14|535.14|539.06|535.06|13
1614787630000|2021-03-03 16:07:10|539.1|535.1|539.2|535.2|539.2|535.2|539.1|535.1|19
1614787640000|2021-03-03 16:07:20|539.19|535.19|539.39|535.39|539.39|535.39|539.14|535.14|26
1614787650000|2021-03-03 16:07:30|539.41|535.41|539.29|535.29|539.41|535.41|539.29|535.29|16
1614787660000|2021-03-03 16:07:40|539.26|535.26|539.08|535.08|539.27|535.27|539.08|535.08|24
1614787670000|2021-03-03 16:07:50|539.1|535.1|540.3|536.3|540.46|536.46|539.05|535.05|30
1614787680000|2021-03-03 16:08:00|540.29|536.29|540.15|536.15|540.5|536.5|540.09|536.09|29
1614787690000|2021-03-03 16:08:10|540.17|536.17|540.33|536.33|540.48|536.48|540.15|536.15|31
1614787700000|2021-03-03 16:08:20|540.36|536.36|540.11|536.11|540.42|536.42|540.08|536.08|27
1614787710000|2021-03-03 16:08:30|540.03|536.03|539.45|535.45|540.03|536.03|539.45|535.45|25
1614787720000|2021-03-03 16:08:40|539.41|535.41|539.19|535.19|539.44|535.44|538.8|534.8|34
1614787730000|2021-03-03 16:08:50|539.17|535.17|538.87|534.87|539.17|535.17|538.86|534.86|18
1614787740000|2021-03-03 16:09:00|538.89|534.89|539.24|535.24|539.24|535.24|538.63|534.63|29
1614787750000|2021-03-03 16:09:10|539.19|535.19|539.38|535.38|539.44|535.44|539.12|535.12|30
1614787760000|2021-03-03 16:09:20|539.29|535.29|538.88|534.88|539.29|535.29|538.86|534.86|29
1614787770000|2021-03-03 16:09:30|538.89|534.89|539|535|539.04|535.04|538.84|534.84|26
1614787780000|2021-03-03 16:09:40|539.02|535.02|539|535|539.09|535.09|538.92|534.92|29
1614787790000|2021-03-03 16:09:50|539.01|535.01|538.45|534.45|539.06|535.06|538.44|534.44|30
1614787800000|2021-03-03 16:10:00|538.37|534.37|538.32|534.32|538.53|534.53|538.25|534.25|35
1614787810000|2021-03-03 16:10:10|538.3|534.3|538.44|534.44|538.45|534.45|538.3|534.3|15
1614787820000|2021-03-03 16:10:20|538.45|534.45|538.36|534.36|538.58|534.58|538.36|534.36|25
1614787830000|2021-03-03 16:10:30|538.35|534.35|538.27|534.27|538.38|534.38|538.15|534.15|23
1614787840000|2021-03-03 16:10:40|538.28|534.28|537.88|533.88|538.28|534.28|537.86|533.86|34
1614787850000|2021-03-03 16:10:50|537.8|533.8|537.95|533.95|538.1|534.1|537.79|533.79|33
1614787860000|2021-03-03 16:11:00|537.94|533.94|538.16|534.16|538.24|534.24|537.77|533.77|35
1614787870000|2021-03-03 16:11:10|538.15|534.15|538.3|534.3|538.38|534.38|538.15|534.15|28
1614787880000|2021-03-03 16:11:20|538.29|534.29|538.4|534.4|538.4|534.4|538.06|534.06|25
1614787890000|2021-03-03 16:11:30|538.43|534.43|538.01|534.01|538.45|534.45|537.88|533.88|30
1614787900000|2021-03-03 16:11:40|537.99|533.99|538|534|538.02|534.02|537.93|533.93|21
1614787910000|2021-03-03 16:11:50|537.98|533.98|537.7|533.7|537.99|533.99|537.7|533.7|26
1614787920000|2021-03-03 16:12:00|537.71|533.71|538.08|534.08|538.11|534.11|537.71|533.71|29
1614787930000|2021-03-03 16:12:10|538.06|534.06|537.83|533.83|538.08|534.08|537.83|533.83|26
1614787940000|2021-03-03 16:12:20|537.88|533.88|537.82|533.82|538.01|534.01|537.79|533.79|26
1614787950000|2021-03-03 16:12:30|537.81|533.81|537.81|533.81|537.83|533.83|537.8|533.8|18
1614787960000|2021-03-03 16:12:40|537.68|533.68|537.75|533.75|537.88|533.88|537.63|533.63|27
1614787970000|2021-03-03 16:12:50|537.74|533.74|537.97|533.97|537.97|533.97|537.73|533.73|22
1614787980000|2021-03-03 16:13:00|537.99|533.99|538.26|534.26|538.33|534.33|537.99|533.99|32
1614787990000|2021-03-03 16:13:10|538.28|534.28|538.56|534.56|538.59|534.59|538.24|534.24|20
1614788000000|2021-03-03 16:13:20|538.57|534.57|538.64|534.64|538.81|534.81|538.35|534.35|26
1614788010000|2021-03-03 16:13:30|538.65|534.65|538.77|534.77|538.86|534.86|538.65|534.65|25
1614788020000|2021-03-03 16:13:40|538.81|534.81|538.84|534.84|539.03|535.03|538.69|534.69|29
1614788030000|2021-03-03 16:13:50|538.85|534.85|538.8|534.8|538.85|534.85|538.66|534.66|21
1614788040000|2021-03-03 16:14:00|538.81|534.81|539.18|535.18|539.18|535.18|538.81|534.81|12
1614788050000|2021-03-03 16:14:10|539.19|535.19|538.93|534.93|539.25|535.25|538.85|534.85|27
1614788060000|2021-03-03 16:14:20|538.94|534.94|538.67|534.67|538.94|534.94|538.65|534.65|26
1614788070000|2021-03-03 16:14:30|538.66|534.66|538.78|534.78|538.78|534.78|538.58|534.58|26
1614788080000|2021-03-03 16:14:40|538.79|534.79|538.73|534.73|538.87|534.87|538.67|534.67|33
1614788090000|2021-03-03 16:14:50|538.72|534.72|538.74|534.74|538.78|534.78|538.64|534.64|22
1614788100000|2021-03-03 16:15:00|538.78|534.78|538.24|534.24|538.79|534.79|538.24|534.24|24
1614788110000|2021-03-03 16:15:10|538.28|534.28|537.79|533.79|538.28|534.28|537.67|533.67|35
1614788120000|2021-03-03 16:15:20|537.87|533.87|537.49|533.49|538.02|534.02|537.49|533.49|32
1614788130000|2021-03-03 16:15:30|537.45|533.45|537.43|533.43|537.74|533.74|537.32|533.32|30
1614788140000|2021-03-03 16:15:40|537.44|533.44|537.17|533.17|537.44|533.44|536.86|532.86|30
1614788150000|2021-03-03 16:15:50|537.28|533.28|537.21|533.21|537.34|533.34|537.19|533.19|28
1614788160000|2021-03-03 16:16:00|537.22|533.22|537.18|533.18|537.4|533.4|537.06|533.06|30
1614788170000|2021-03-03 16:16:10|537.09|533.09|537.2|533.2|537.21|533.21|537.03|533.03|25
1614788180000|2021-03-03 16:16:20|537.23|533.23|537.14|533.14|537.28|533.28|537.14|533.14|24
1614788190000|2021-03-03 16:16:30|537.19|533.19|536.92|532.92|537.33|533.33|536.9|532.9|26
1614788200000|2021-03-03 16:16:40|536.9|532.9|537.15|533.15|537.18|533.18|536.9|532.9|24
1614788210000|2021-03-03 16:16:50|537.16|533.16|537.19|533.19|537.19|533.19|537.08|533.08|23
1614788220000|2021-03-03 16:17:00|537.2|533.2|537.06|533.06|537.2|533.2|537.05|533.05|22
1614788230000|2021-03-03 16:17:10|537.05|533.05|536.65|532.65|537.07|533.07|536.62|532.62|19
1614788240000|2021-03-03 16:17:20|536.58|532.58|536.8|532.8|536.86|532.86|536.42|532.42|27
1614788250000|2021-03-03 16:17:30|536.78|532.78|536.83|532.83|536.9|532.9|536.78|532.78|23
1614788260000|2021-03-03 16:17:40|536.84|532.84|536.68|532.68|536.86|532.86|536.5|532.5|29
1614788270000|2021-03-03 16:17:50|536.67|532.67|536.95|532.95|537.03|533.03|536.65|532.65|25
1614788280000|2021-03-03 16:18:00|536.96|532.96|537.17|533.17|537.34|533.34|536.96|532.96|33
1614788290000|2021-03-03 16:18:10|537.18|533.18|537.11|533.11|537.19|533.19|536.99|532.99|25
1614788300000|2021-03-03 16:18:20|537.12|533.12|536.92|532.92|537.14|533.14|536.85|532.85|19
1614788310000|2021-03-03 16:18:30|536.93|532.93|537.05|533.05|537.05|533.05|536.84|532.84|22
1614788320000|2021-03-03 16:18:40|537.14|533.14|537.38|533.38|537.56|533.56|537.14|533.14|30
1614788330000|2021-03-03 16:18:50|537.39|533.39|538.23|534.23|538.24|534.24|537.3|533.3|37
1614788340000|2021-03-03 16:19:00|538.25|534.25|538.54|534.54|538.54|534.54|538.15|534.15|24
1614788350000|2021-03-03 16:19:10|538.55|534.55|538.69|534.69|538.75|534.75|538.55|534.55|27
1614788360000|2021-03-03 16:19:20|538.65|534.65|538.56|534.56|538.71|534.71|538.47|534.47|19
1614788370000|2021-03-03 16:19:30|538.53|534.53|538.31|534.31|538.57|534.57|538.15|534.15|24
1614788380000|2021-03-03 16:19:40|538.3|534.3|538.06|534.06|538.56|534.56|538.04|534.04|34
1614788390000|2021-03-03 16:19:50|538.07|534.07|537.92|533.92|538.14|534.14|537.79|533.79|30
1614788400000|2021-03-03 16:20:00|537.95|533.95|537.78|533.78|537.95|533.95|537.66|533.66|31
1614788410000|2021-03-03 16:20:10|537.8|533.8|537.53|533.53|537.93|533.93|537.53|533.53|29
1614788420000|2021-03-03 16:20:20|537.56|533.56|537.53|533.53|537.67|533.67|537.3|533.3|34
1614788430000|2021-03-03 16:20:30|537.54|533.54|537.39|533.39|537.54|533.54|537.37|533.37|29
1614788440000|2021-03-03 16:20:40|537.38|533.38|537.17|533.17|537.38|533.38|537.11|533.11|28
1614788450000|2021-03-03 16:20:50|537.18|533.18|536.89|532.89|537.18|533.18|536.87|532.87|38
1614788460000|2021-03-03 16:21:00|536.9|532.9|537.1|533.1|537.17|533.17|536.9|532.9|26
1614788470000|2021-03-03 16:21:10|537.13|533.13|537.14|533.14|537.31|533.31|537.07|533.07|23
1614788480000|2021-03-03 16:21:20|537.09|533.09|537.13|533.13|537.16|533.16|537.07|533.07|15
1614788490000|2021-03-03 16:21:30|537.14|533.14|537.49|533.49|537.68|533.68|537.09|533.09|27
1614788500000|2021-03-03 16:21:40|537.57|533.57|537.61|533.61|537.64|533.64|537.41|533.41|23
1614788510000|2021-03-03 16:21:50|537.6|533.6|537.5|533.5|537.6|533.6|537.33|533.33|23
1614788520000|2021-03-03 16:22:00|537.52|533.52|537.6|533.6|537.62|533.62|537.52|533.52|17
1614788530000|2021-03-03 16:22:10|537.61|533.61|537.74|533.74|537.74|533.74|537.61|533.61|16
1614788540000|2021-03-03 16:22:20|537.72|533.72|537.62|533.62|537.79|533.79|537.46|533.46|26
1614788550000|2021-03-03 16:22:30|537.6|533.6|537.63|533.63|537.71|533.71|537.55|533.55|23
1614788560000|2021-03-03 16:22:40|537.66|533.66|537.85|533.85|537.88|533.88|537.66|533.66|24
1614788570000|2021-03-03 16:22:50|537.87|533.87|538.11|534.11|538.41|534.41|537.85|533.85|18
1614788580000|2021-03-03 16:23:00|538.03|534.03|538.18|534.18|538.23|534.23|537.94|533.94|31
1614788590000|2021-03-03 16:23:10|538.2|534.2|538.45|534.45|538.45|534.45|537.96|533.96|32
1614788600000|2021-03-03 16:23:20|538.35|534.35|538.05|534.05|538.35|534.35|537.84|533.84|20
1614788610000|2021-03-03 16:23:30|538.06|534.06|538.17|534.17|538.21|534.21|538.06|534.06|22
1614788620000|2021-03-03 16:23:40|538.16|534.16|538.34|534.34|538.35|534.35|538.11|534.11|22
1614788630000|2021-03-03 16:23:50|538.33|534.33|538.15|534.15|538.33|534.33|538.12|534.12|24
1614788640000|2021-03-03 16:24:00|538.14|534.14|538.26|534.26|538.3|534.3|538.14|534.14|20
1614788650000|2021-03-03 16:24:10|538.28|534.28|538.2|534.2|538.29|534.29|538.13|534.13|28
1614788660000|2021-03-03 16:24:20|538.19|534.19|538.31|534.31|538.33|534.33|538.16|534.16|25
1614788670000|2021-03-03 16:24:30|538.32|534.32|538.32|534.32|538.33|534.33|538.3|534.3|20
1614788680000|2021-03-03 16:24:40|538.31|534.31|538.31|534.31|538.4|534.4|538.3|534.3|15
1614788690000|2021-03-03 16:24:50|538.42|534.42|538.69|534.69|538.71|534.71|538.31|534.31|18
1614788700000|2021-03-03 16:25:00|538.7|534.7|538.4|534.4|538.75|534.75|538.4|534.4|31
1614788710000|2021-03-03 16:25:10|538.39|534.39|538.5|534.5|538.5|534.5|538.3|534.3|17
1614788720000|2021-03-03 16:25:20|538.51|534.51|538.6|534.6|538.61|534.61|538.46|534.46|19
1614788730000|2021-03-03 16:25:30|538.59|534.59|539.11|535.11|539.12|535.12|538.59|534.59|26
1614788740000|2021-03-03 16:25:40|539.1|535.1|539.43|535.43|539.44|535.44|539.1|535.1|21
1614788750000|2021-03-03 16:25:50|539.44|535.44|539.53|535.53|539.55|535.55|539.43|535.43|15
1614788760000|2021-03-03 16:26:00|539.51|535.51|539.48|535.48|539.54|535.54|539.46|535.46|25
1614788770000|2021-03-03 16:26:10|539.47|535.47|539.58|535.58|539.64|535.64|539.47|535.47|23
1614788780000|2021-03-03 16:26:20|539.57|535.57|539.8|535.8|539.8|535.8|539.57|535.57|22
1614788790000|2021-03-03 16:26:30|539.76|535.76|539.58|535.58|539.77|535.77|539.49|535.49|26
1614788800000|2021-03-03 16:26:40|539.53|535.53|539.73|535.73|539.78|535.78|539.52|535.52|23
1614788810000|2021-03-03 16:26:50|539.74|535.74|539.8|535.8|539.8|535.8|539.68|535.68|18
1614788820000|2021-03-03 16:27:00|539.78|535.78|539.64|535.64|539.78|535.78|539.6|535.6|20
1614788830000|2021-03-03 16:27:10|539.66|535.66|539.56|535.56|539.77|535.77|539.56|535.56|26
1614788840000|2021-03-03 16:27:20|539.54|535.54|539.78|535.78|539.83|535.83|539.54|535.54|23
1614788850000|2021-03-03 16:27:30|539.79|535.79|539.7|535.7|539.79|535.79|539.59|535.59|23
1614788860000|2021-03-03 16:27:40|539.71|535.71|539.69|535.69|539.71|535.71|539.66|535.66|24
1614788870000|2021-03-03 16:27:50|539.77|535.77|539.68|535.68|539.77|535.77|539.68|535.68|14
1614788880000|2021-03-03 16:28:00|539.67|535.67|539.66|535.66|539.68|535.68|539.66|535.66|13
1614788890000|2021-03-03 16:28:10|539.67|535.67|539.44|535.44|539.67|535.67|539.44|535.44|15
1614788900000|2021-03-03 16:28:20|539.43|535.43|539.38|535.38|539.45|535.45|539.27|535.27|20
1614788910000|2021-03-03 16:28:30|539.35|535.35|539.28|535.28|539.39|535.39|539.24|535.24|18
1614788920000|2021-03-03 16:28:40|539.27|535.27|539.59|535.59|539.66|535.66|539.25|535.25|27
1614788930000|2021-03-03 16:28:50|539.58|535.58|539.62|535.62|539.64|535.64|539.58|535.58|18
1614788940000|2021-03-03 16:29:00|539.61|535.61|539.66|535.66|539.72|535.72|539.6|535.6|11
1614788950000|2021-03-03 16:29:10|539.72|535.72|539.65|535.65|539.99|535.99|539.65|535.65|24
1614788960000|2021-03-03 16:29:20|539.66|535.66|539.69|535.69|539.69|535.69|539.65|535.65|16
1614788970000|2021-03-03 16:29:30|539.68|535.68|539.67|535.67|539.68|535.68|539.64|535.64|20
1614788980000|2021-03-03 16:29:40|539.68|535.68|539.75|535.75|539.8|535.8|539.66|535.66|11
1614788990000|2021-03-03 16:29:50|539.76|535.76|539.76|535.76|539.76|535.76|539.7|535.7|11
1614789000000|2021-03-03 16:30:00|539.77|535.77|539.85|535.85|539.85|535.85|539.77|535.77|6
1614789010000|2021-03-03 16:30:10|539.84|535.84|540.14|536.14|540.15|536.15|539.82|535.82|22
1614789020000|2021-03-03 16:30:20|540.19|536.19|540.05|536.05|540.19|536.19|539.95|535.95|19
1614789030000|2021-03-03 16:30:30|540.06|536.06|539.98|535.98|540.14|536.14|539.95|535.95|25
1614789040000|2021-03-03 16:30:40|539.99|535.99|539.97|535.97|540|536|539.93|535.93|27
1614789050000|2021-03-03 16:30:50|539.98|535.98|539.96|535.96|539.98|535.98|539.93|535.93|27
1614789060000|2021-03-03 16:31:00|539.94|535.94|539.95|535.95|539.97|535.97|539.88|535.88|29
1614789070000|2021-03-03 16:31:10|539.93|535.93|539.67|535.67|539.95|535.95|539.54|535.54|27
1614789080000|2021-03-03 16:31:20|539.63|535.63|539.3|535.3|539.63|535.63|539.3|535.3|24
1614789090000|2021-03-03 16:31:30|539.32|535.32|539.31|535.31|539.35|535.35|539.24|535.24|23
1614789100000|2021-03-03 16:31:40|539.32|535.32|539.25|535.25|539.35|535.35|539.25|535.25|22
1614789110000|2021-03-03 16:31:50|539.3|535.3|538.84|534.84|539.3|535.3|538.83|534.83|18
1614789120000|2021-03-03 16:32:00|538.86|534.86|539.32|535.32|539.38|535.38|538.86|534.86|20
1614789130000|2021-03-03 16:32:10|539.33|535.33|539.29|535.29|539.33|535.33|539.22|535.22|19
1614789140000|2021-03-03 16:32:20|539.27|535.27|539.59|535.59|539.62|535.62|539.18|535.18|27
1614789150000|2021-03-03 16:32:30|539.49|535.49|539.41|535.41|539.69|535.69|539.34|535.34|26
1614789160000|2021-03-03 16:32:40|539.42|535.42|539.4|535.4|539.42|535.42|539.39|535.39|13
1614789170000|2021-03-03 16:32:50|539.38|535.38|539.59|535.59|539.59|535.59|539.37|535.37|10
1614789180000|2021-03-03 16:33:00|539.56|535.56|539.73|535.73|539.73|535.73|539.55|535.55|15
1614789190000|2021-03-03 16:33:10|539.7|535.7|539.62|535.62|539.7|535.7|539.3|535.3|29
1614789200000|2021-03-03 16:33:20|539.63|535.63|539.64|535.64|539.65|535.65|539.57|535.57|14
1614789210000|2021-03-03 16:33:30|539.65|535.65|539.65|535.65|539.67|535.67|539.62|535.62|14
1614789220000|2021-03-03 16:33:40|539.64|535.64|539.78|535.78|539.79|535.79|539.64|535.64|18
1614789230000|2021-03-03 16:33:50|539.79|535.79|539.65|535.65|539.79|535.79|539.57|535.57|24
1614789240000|2021-03-03 16:34:00|539.66|535.66|539.77|535.77|539.88|535.88|539.66|535.66|25
1614789250000|2021-03-03 16:34:10|539.74|535.74|539.74|535.74|539.79|535.79|539.74|535.74|19
1614789260000|2021-03-03 16:34:20|539.76|535.76|539.75|535.75|539.77|535.77|539.74|535.74|16
1614789270000|2021-03-03 16:34:30|539.74|535.74|539.75|535.75|539.79|535.79|539.69|535.69|27
1614789280000|2021-03-03 16:34:40|539.73|535.73|539.76|535.76|539.77|535.77|539.71|535.71|26
1614789290000|2021-03-03 16:34:50|539.73|535.73|539.76|535.76|539.77|535.77|539.71|535.71|22
1614789300000|2021-03-03 16:35:00|539.75|535.75|539.9|535.9|539.97|535.97|539.73|535.73|30
1614789310000|2021-03-03 16:35:10|539.91|535.91|539.86|535.86|539.92|535.92|539.83|535.83|18
1614789320000|2021-03-03 16:35:20|539.84|535.84|539.78|535.78|539.84|535.84|539.57|535.57|15
1614789330000|2021-03-03 16:35:30|539.8|535.8|539.82|535.82|539.84|535.84|539.8|535.8|18
1614789340000|2021-03-03 16:35:40|539.78|535.78|539.83|535.83|539.93|535.93|539.65|535.65|16
1614789350000|2021-03-03 16:35:50|539.84|535.84|539.83|535.83|539.85|535.85|539.82|535.82|15
1614789360000|2021-03-03 16:36:00|539.84|535.84|539.57|535.57|539.85|535.85|539.54|535.54|17
1614789370000|2021-03-03 16:36:10|539.56|535.56|539.48|535.48|539.68|535.68|539.48|535.48|16
1614789380000|2021-03-03 16:36:20|539.49|535.49|539.51|535.51|539.64|535.64|539.37|535.37|21
1614789390000|2021-03-03 16:36:30|539.5|535.5|539.28|535.28|539.5|535.5|539.28|535.28|14
1614789400000|2021-03-03 16:36:40|539.27|535.27|538.75|534.75|539.27|535.27|538.62|534.62|37
1614789410000|2021-03-03 16:36:50|538.73|534.73|538.1|534.1|538.79|534.79|538.1|534.1|33
1614789420000|2021-03-03 16:37:00|538.09|534.09|537.82|533.82|538.09|534.09|537.82|533.82|26
1614789430000|2021-03-03 16:37:10|537.85|533.85|537.44|533.44|537.92|533.92|537.39|533.39|38
1614789440000|2021-03-03 16:37:20|537.47|533.47|537.23|533.23|537.5|533.5|536.99|532.99|30
1614789450000|2021-03-03 16:37:30|537.28|533.28|537.34|533.34|537.6|533.6|537.22|533.22|27
1614789460000|2021-03-03 16:37:40|537.45|533.45|536.77|532.77|537.47|533.47|536.77|532.77|33
1614789470000|2021-03-03 16:37:50|536.65|532.65|536.35|532.35|536.65|532.65|536.16|532.16|36
1614789480000|2021-03-03 16:38:00|536.36|532.36|536.78|532.78|537.02|533.02|536.32|532.32|31
1614789490000|2021-03-03 16:38:10|536.91|532.91|536.55|532.55|537.07|533.07|536.51|532.51|16
1614789500000|2021-03-03 16:38:20|536.72|532.72|536.97|532.97|537.01|533.01|536.51|532.51|37
1614789510000|2021-03-03 16:38:30|537.02|533.02|536.96|532.96|537.08|533.08|536.96|532.96|32
1614789520000|2021-03-03 16:38:40|536.95|532.95|537.09|533.09|537.09|533.09|536.89|532.89|27
1614789530000|2021-03-03 16:38:50|537.08|533.08|537.07|533.07|537.25|533.25|537.01|533.01|25
1614789540000|2021-03-03 16:39:00|537.08|533.08|537.16|533.16|537.2|533.2|537|533|34
1614789550000|2021-03-03 16:39:10|537.2|533.2|537.37|533.37|537.37|533.37|537.17|533.17|25
1614789560000|2021-03-03 16:39:20|537.34|533.34|537.89|533.89|537.89|533.89|537.34|533.34|25
1614789570000|2021-03-03 16:39:30|537.88|533.88|537.48|533.48|537.88|533.88|537.37|533.37|34
1614789580000|2021-03-03 16:39:40|537.62|533.62|538.04|534.04|538.08|534.08|537.62|533.62|30
1614789590000|2021-03-03 16:39:50|538.08|534.08|538.23|534.23|538.31|534.31|538.04|534.04|20
1614789600000|2021-03-03 16:40:00|538.22|534.22|538.13|534.13|538.37|534.37|538.13|534.13|31
1614789610000|2021-03-03 16:40:10|538.12|534.12|537.71|533.71|538.15|534.15|537.71|533.71|21
1614789620000|2021-03-03 16:40:20|537.75|533.75|537.28|533.28|537.75|533.75|537.24|533.24|25
1614789630000|2021-03-03 16:40:30|537.34|533.34|537.49|533.49|537.79|533.79|537.34|533.34|35
1614789640000|2021-03-03 16:40:40|537.4|533.4|537.48|533.48|537.51|533.51|537.38|533.38|23
1614789650000|2021-03-03 16:40:50|537.46|533.46|537.39|533.39|537.52|533.52|537.39|533.39|28
1614789660000|2021-03-03 16:41:00|537.4|533.4|537.52|533.52|537.62|533.62|537.39|533.39|33
1614789670000|2021-03-03 16:41:10|537.47|533.47|537.89|533.89|537.89|533.89|537.47|533.47|30
1614789680000|2021-03-03 16:41:20|537.86|533.86|538.05|534.05|538.06|534.06|537.77|533.77|24
1614789690000|2021-03-03 16:41:30|538.06|534.06|537.88|533.88|538.07|534.07|537.82|533.82|12
1614789700000|2021-03-03 16:41:40|537.85|533.85|538.09|534.09|538.09|534.09|537.81|533.81|28
1614789710000|2021-03-03 16:41:50|538.1|534.1|538.35|534.35|538.35|534.35|538.1|534.1|25
1614789720000|2021-03-03 16:42:00|538.34|534.34|538.19|534.19|538.4|534.4|538.15|534.15|33
1614789730000|2021-03-03 16:42:10|538.15|534.15|537.44|533.44|538.2|534.2|537.4|533.4|34
1614789740000|2021-03-03 16:42:20|537.57|533.57|537.4|533.4|537.62|533.62|537.39|533.39|26
1614789750000|2021-03-03 16:42:30|537.41|533.41|537.33|533.33|537.59|533.59|537.2|533.2|29
1614789760000|2021-03-03 16:42:40|537.36|533.36|537.27|533.27|537.4|533.4|537.27|533.27|25
1614789770000|2021-03-03 16:42:50|537.26|533.26|537.16|533.16|537.27|533.27|537.04|533.04|30
1614789780000|2021-03-03 16:43:00|537.18|533.18|537.05|533.05|537.18|533.18|537.05|533.05|23
1614789790000|2021-03-03 16:43:10|537.02|533.02|537.12|533.12|537.16|533.16|536.91|532.91|21
1614789800000|2021-03-03 16:43:20|537.11|533.11|537.33|533.33|537.33|533.33|537.11|533.11|24
1614789810000|2021-03-03 16:43:30|537.34|533.34|537.32|533.32|537.56|533.56|537.26|533.26|25
1614789820000|2021-03-03 16:43:40|537.28|533.28|537.15|533.15|537.31|533.31|537.15|533.15|28
1614789830000|2021-03-03 16:43:50|537.13|533.13|536.94|532.94|537.16|533.16|536.94|532.94|22
1614789840000|2021-03-03 16:44:00|536.96|532.96|537.14|533.14|537.15|533.15|536.91|532.91|21
1614789850000|2021-03-03 16:44:10|537.13|533.13|537.23|533.23|537.28|533.28|537.13|533.13|25
1614789860000|2021-03-03 16:44:20|537.27|533.27|537.33|533.33|537.45|533.45|537.22|533.22|26
1614789870000|2021-03-03 16:44:30|537.34|533.34|537.02|533.02|537.38|533.38|536.99|532.99|27
1614789880000|2021-03-03 16:44:40|537.01|533.01|537.02|533.02|537.02|533.02|536.96|532.96|21
1614789890000|2021-03-03 16:44:50|537.05|533.05|536.75|532.75|537.07|533.07|536.75|532.75|29
1614789900000|2021-03-03 16:45:00|536.74|532.74|537.14|533.14|537.17|533.17|536.74|532.74|30
1614789910000|2021-03-03 16:45:10|537.06|533.06|537.1|533.1|537.15|533.15|536.99|532.99|26
1614789920000|2021-03-03 16:45:20|537.13|533.13|537.12|533.12|537.18|533.18|537.1|533.1|16
1614789930000|2021-03-03 16:45:30|537.13|533.13|537.19|533.19|537.32|533.32|537.13|533.13|7
1614789940000|2021-03-03 16:45:40|537.25|533.25|537.08|533.08|537.38|533.38|537.01|533.01|18
1614789950000|2021-03-03 16:45:50|537.12|533.12|537.06|533.06|537.14|533.14|536.97|532.97|17
1614789960000|2021-03-03 16:46:00|537.07|533.07|537.25|533.25|537.37|533.37|537.07|533.07|15
1614789970000|2021-03-03 16:46:10|537.2|533.2|537.29|533.29|537.32|533.32|537.2|533.2|16
1614789980000|2021-03-03 16:46:20|537.32|533.32|537.38|533.38|537.39|533.39|537.23|533.23|19
1614789990000|2021-03-03 16:46:30|537.39|533.39|537.38|533.38|537.41|533.41|537.37|533.37|13
1614790000000|2021-03-03 16:46:40|537.39|533.39|537.95|533.95|537.95|533.95|537.39|533.39|16
1614790010000|2021-03-03 16:46:50|537.94|533.94|538.03|534.03|538.04|534.04|537.89|533.89|22
1614790020000|2021-03-03 16:47:00|538.02|534.02|538.07|534.07|538.12|534.12|537.98|533.98|17
1614790030000|2021-03-03 16:47:10|538.14|534.14|538.19|534.19|538.45|534.45|538.03|534.03|20
1614790040000|2021-03-03 16:47:20|538.64|534.64|538.76|534.76|538.77|534.77|538.64|534.64|10
1614790050000|2021-03-03 16:47:30|538.92|534.92|538.28|534.28|538.92|534.92|538.28|534.28|24
1614790060000|2021-03-03 16:47:40|538.25|534.25|538.28|534.28|538.51|534.51|538.25|534.25|16
1614790070000|2021-03-03 16:47:50|538.27|534.27|538|534|538.29|534.29|537.99|533.99|24
1614790080000|2021-03-03 16:48:00|537.99|533.99|538.18|534.18|538.26|534.26|537.93|533.93|28
1614790090000|2021-03-03 16:48:10|538.16|534.16|538.13|534.13|538.2|534.2|538.03|534.03|31
1614790100000|2021-03-03 16:48:20|538.11|534.11|538.02|534.02|538.13|534.13|537.99|533.99|20
1614790110000|2021-03-03 16:48:30|538.05|534.05|537.82|533.82|538.05|534.05|537.82|533.82|29
1614790120000|2021-03-03 16:48:40|537.73|533.73|537.44|533.44|537.73|533.73|537.28|533.28|33
1614790130000|2021-03-03 16:48:50|537.54|533.54|537.59|533.59|537.64|533.64|537.32|533.32|28
1614790140000|2021-03-03 16:49:00|537.6|533.6|537.9|533.9|537.91|533.91|537.6|533.6|15
1614790150000|2021-03-03 16:49:10|537.85|533.85|537.51|533.51|537.95|533.95|537.5|533.5|28
1614790160000|2021-03-03 16:49:20|537.5|533.5|537.49|533.49|537.53|533.53|537.41|533.41|26
1614790170000|2021-03-03 16:49:30|537.52|533.52|537.4|533.4|537.53|533.53|537.39|533.39|18
1614790180000|2021-03-03 16:49:40|537.39|533.39|537.37|533.37|537.47|533.47|537.33|533.33|27
1614790190000|2021-03-03 16:49:50|537.38|533.38|537.19|533.19|537.41|533.41|537.15|533.15|25
1614790200000|2021-03-03 16:50:00|537.18|533.18|537.13|533.13|537.23|533.23|537.13|533.13|29
1614790210000|2021-03-03 16:50:10|537.14|533.14|537.05|533.05|537.14|533.14|537.03|533.03|22
1614790220000|2021-03-03 16:50:20|537.07|533.07|537.17|533.17|537.2|533.2|536.97|532.97|26
1614790230000|2021-03-03 16:50:30|537.13|533.13|537.15|533.15|537.25|533.25|537.13|533.13|33
1614790240000|2021-03-03 16:50:40|537.21|533.21|537.16|533.16|537.21|533.21|537.11|533.11|18
1614790250000|2021-03-03 16:50:50|537.17|533.17|537.15|533.15|537.19|533.19|537.11|533.11|24
1614790260000|2021-03-03 16:51:00|537.19|533.19|537.11|533.11|537.32|533.32|537.1|533.1|24
1614790270000|2021-03-03 16:51:10|537.12|533.12|537.25|533.25|537.36|533.36|537.12|533.12|26
1614790280000|2021-03-03 16:51:20|537.19|533.19|537.38|533.38|537.38|533.38|537.19|533.19|12
1614790290000|2021-03-03 16:51:30|537.37|533.37|537.41|533.41|537.41|533.41|537.35|533.35|13
1614790300000|2021-03-03 16:51:40|537.42|533.42|537.55|533.55|537.55|533.55|537.41|533.41|16
1614790310000|2021-03-03 16:51:50|537.56|533.56|537.63|533.63|537.63|533.63|537.54|533.54|8
1614790320000|2021-03-03 16:52:00|537.65|533.65|537.94|533.94|537.94|533.94|537.64|533.64|15
1614790330000|2021-03-03 16:52:10|537.95|533.95|538|534|538|534|537.82|533.82|17
1614790340000|2021-03-03 16:52:20|537.99|533.99|538.12|534.12|538.23|534.23|537.99|533.99|20
1614790350000|2021-03-03 16:52:30|538.16|534.16|538.3|534.3|538.32|534.32|538.08|534.08|11
1614790360000|2021-03-03 16:52:40|538.24|534.24|538.22|534.22|538.34|534.34|538.22|534.22|24
1614790370000|2021-03-03 16:52:50|538.13|534.13|538.15|534.15|538.15|534.15|537.91|533.91|23
1614790380000|2021-03-03 16:53:00|538.2|534.2|538.31|534.31|538.32|534.32|538.2|534.2|15
1614790390000|2021-03-03 16:53:10|538.27|534.27|538.16|534.16|538.35|534.35|538.15|534.15|21
1614790400000|2021-03-03 16:53:20|538.15|534.15|538.13|534.13|538.15|534.15|538.07|534.07|11
1614790410000|2021-03-03 16:53:30|538.12|534.12|538.03|534.03|538.12|534.12|538.02|534.02|12
1614790420000|2021-03-03 16:53:40|538.05|534.05|538.13|534.13|538.14|534.14|538.03|534.03|13
1614790430000|2021-03-03 16:53:50|538.12|534.12|537.84|533.84|538.12|534.12|537.84|533.84|25
1614790440000|2021-03-03 16:54:00|537.83|533.83|537.83|533.83|537.83|533.83|537.74|533.74|23
1614790450000|2021-03-03 16:54:10|537.89|533.89|537.75|533.75|537.89|533.89|537.75|533.75|20
1614790460000|2021-03-03 16:54:20|537.74|533.74|537.75|533.75|537.76|533.76|537.73|533.73|12
1614790470000|2021-03-03 16:54:30|537.74|533.74|537.65|533.65|537.75|533.75|537.64|533.64|24
1614790480000|2021-03-03 16:54:40|537.63|533.63|537.6|533.6|537.71|533.71|537.6|533.6|20
1614790490000|2021-03-03 16:54:50|537.58|533.58|537.25|533.25|537.58|533.58|537.25|533.25|23
1614790500000|2021-03-03 16:55:00|537.26|533.26|537.54|533.54|537.58|533.58|537.26|533.26|18
1614790510000|2021-03-03 16:55:10|537.58|533.58|537.48|533.48|537.58|533.58|537.39|533.39|18
1614790520000|2021-03-03 16:55:20|537.43|533.43|537.39|533.39|537.6|533.6|537.37|533.37|24
1614790530000|2021-03-03 16:55:30|537.4|533.4|537.66|533.66|537.77|533.77|537.37|533.37|29
1614790540000|2021-03-03 16:55:40|537.67|533.67|537.91|533.91|537.91|533.91|537.66|533.66|16
1614790550000|2021-03-03 16:55:50|537.92|533.92|537.72|533.72|537.92|533.92|537.72|533.72|18
1614790560000|2021-03-03 16:56:00|537.73|533.73|537.97|533.97|537.99|533.99|537.69|533.69|18
1614790570000|2021-03-03 16:56:10|537.96|533.96|538.14|534.14|538.14|534.14|537.96|533.96|9
1614790580000|2021-03-03 16:56:20|538.12|534.12|538.16|534.16|538.16|534.16|538.09|534.09|9
1614790590000|2021-03-03 16:56:30|538.15|534.15|538.19|534.19|538.26|534.26|538.15|534.15|5
1614790600000|2021-03-03 16:56:40|538.22|534.22|538.19|534.19|538.28|534.28|538.18|534.18|16
1614790610000|2021-03-03 16:56:50|538.2|534.2|538.12|534.12|538.21|534.21|538.12|534.12|10
1614790620000|2021-03-03 16:57:00|538.18|534.18|538.24|534.24|538.25|534.25|538.17|534.17|9
1614790630000|2021-03-03 16:57:10|538.25|534.25|538.13|534.13|538.26|534.26|538.13|534.13|6
1614790640000|2021-03-03 16:57:20|538.16|534.16|537.88|533.88|538.16|534.16|537.88|533.88|14
1614790650000|2021-03-03 16:57:30|537.89|533.89|537.85|533.85|538|534|537.85|533.85|22
1614790660000|2021-03-03 16:57:40|537.86|533.86|537.97|533.97|537.98|533.98|537.85|533.85|9
1614790670000|2021-03-03 16:57:50|537.98|533.98|537.92|533.92|538.11|534.11|537.92|533.92|16
1614790680000|2021-03-03 16:58:00|537.9|533.9|537.94|533.94|538.12|534.12|537.87|533.87|18
1614790690000|2021-03-03 16:58:10|538.05|534.05|538.13|534.13|538.32|534.32|537.9|533.9|20
1614790700000|2021-03-03 16:58:20|538.18|534.18|538.42|534.42|538.44|534.44|538.12|534.12|16
1614790710000|2021-03-03 16:58:30|538.43|534.43|538.46|534.46|538.49|534.49|538.42|534.42|14
1614790720000|2021-03-03 16:58:40|538.45|534.45|538.23|534.23|538.46|534.46|538.12|534.12|20
1614790730000|2021-03-03 16:58:50|538.22|534.22|538.09|534.09|538.24|534.24|538.03|534.03|25
1614790740000|2021-03-03 16:59:00|538.06|534.06|538.06|534.06|538.21|534.21|538.06|534.06|15
1614790750000|2021-03-03 16:59:10|538.03|534.03|537.81|533.81|538.11|534.11|537.81|533.81|25
1614790760000|2021-03-03 16:59:20|537.8|533.8|537.72|533.72|537.81|533.81|537.72|533.72|15
1614790770000|2021-03-03 16:59:30|537.74|533.74|537.58|533.58|537.74|533.74|537.56|533.56|18
1614790780000|2021-03-03 16:59:40|537.57|533.57|537.34|533.34|537.58|533.58|537.34|533.34|25
1614790790000|2021-03-03 16:59:50|537.32|533.32|537.23|533.23|537.32|533.32|537.18|533.18|17
1614790800000|2021-03-03 17:00:00|537.25|533.25|537.21|533.21|537.34|533.34|537.21|533.21|28
1614790810000|2021-03-03 17:00:10|537.22|533.22|537.3|533.3|537.42|533.42|537.21|533.21|23
1614790820000|2021-03-03 17:00:20|537.31|533.31|537.3|533.3|537.33|533.33|537.28|533.28|18
1614790830000|2021-03-03 17:00:30|537.33|533.33|537.38|533.38|537.55|533.55|537.3|533.3|25
1614790840000|2021-03-03 17:00:40|537.4|533.4|537.43|533.43|537.53|533.53|537.37|533.37|19
1614790850000|2021-03-03 17:00:50|537.39|533.39|537.6|533.6|537.66|533.66|537.37|533.37|29
1614790860000|2021-03-03 17:01:00|537.54|533.54|537.77|533.77|537.8|533.8|537.5|533.5|20
1614790870000|2021-03-03 17:01:10|537.78|533.78|537.84|533.84|537.96|533.96|537.78|533.78|13
1614790880000|2021-03-03 17:01:20|537.85|533.85|538.09|534.09|538.4|534.4|537.85|533.85|19
1614790890000|2021-03-03 17:01:30|538.08|534.08|538.13|534.13|538.48|534.48|538.08|534.08|8
1614790900000|2021-03-03 17:01:40|538.22|534.22|538.39|534.39|538.42|534.42|538.17|534.17|7
1614790910000|2021-03-03 17:01:50|538.42|534.42|538.3|534.3|538.42|534.42|538.27|534.27|18
1614790920000|2021-03-03 17:02:00|538.31|534.31|538.26|534.26|538.31|534.31|538.23|534.23|13
1614790930000|2021-03-03 17:02:10|538.25|534.25|538.21|534.21|538.26|534.26|538.19|534.19|10
1614790940000|2021-03-03 17:02:20|538.2|534.2|538.29|534.29|538.29|534.29|538.19|534.19|22
1614790950000|2021-03-03 17:02:30|538.33|534.33|538.3|534.3|538.35|534.35|538.29|534.29|19
1614790960000|2021-03-03 17:02:40|538.34|534.34|538.1|534.1|538.34|534.34|538.08|534.08|20
1614790970000|2021-03-03 17:02:50|538.11|534.11|538.31|534.31|538.37|534.37|538.07|534.07|25
1614790980000|2021-03-03 17:03:00|538.3|534.3|538.4|534.4|538.44|534.44|538.3|534.3|19
1614790990000|2021-03-03 17:03:10|538.43|534.43|538.48|534.48|538.52|534.52|538.39|534.39|22
1614791000000|2021-03-03 17:03:20|538.47|534.47|538.54|534.54|538.66|534.66|538.47|534.47|26
1614791010000|2021-03-03 17:03:30|538.52|534.52|538.58|534.58|538.59|534.59|538.5|534.5|19
1614791020000|2021-03-03 17:03:40|538.57|534.57|538.58|534.58|538.62|534.62|538.53|534.53|18
1614791030000|2021-03-03 17:03:50|538.59|534.59|538.53|534.53|538.61|534.61|538.51|534.51|18
1614791040000|2021-03-03 17:04:00|538.54|534.54|538.57|534.57|538.61|534.61|538.53|534.53|16
1614791050000|2021-03-03 17:04:10|538.58|534.58|538.72|534.72|538.73|534.73|538.57|534.57|17
1614791060000|2021-03-03 17:04:20|538.71|534.71|538.71|534.71|538.75|534.75|538.65|534.65|26
1614791070000|2021-03-03 17:04:30|538.74|534.74|538.77|534.77|538.77|534.77|538.63|534.63|29
1614791080000|2021-03-03 17:04:40|538.76|534.76|538.77|534.77|538.88|534.88|538.72|534.72|27
1614791090000|2021-03-03 17:04:50|538.78|534.78|538.76|534.76|538.85|534.85|538.69|534.69|33
1614791100000|2021-03-03 17:05:00|538.75|534.75|538.5|534.5|538.75|534.75|538.45|534.45|27
1614791110000|2021-03-03 17:05:10|538.51|534.51|538.53|534.53|538.53|534.53|538.4|534.4|22
1614791120000|2021-03-03 17:05:20|538.52|534.52|538.42|534.42|538.52|534.52|538.36|534.36|23
1614791130000|2021-03-03 17:05:30|538.41|534.41|538.57|534.57|538.7|534.7|538.39|534.39|19
1614791140000|2021-03-03 17:05:40|538.56|534.56|538.55|534.55|538.59|534.59|538.53|534.53|13
1614791150000|2021-03-03 17:05:50|538.54|534.54|538.52|534.52|538.55|534.55|538.51|534.51|13
1614791160000|2021-03-03 17:06:00|538.53|534.53|538.84|534.84|538.93|534.93|538.53|534.53|24
1614791170000|2021-03-03 17:06:10|538.85|534.85|538.88|534.88|538.89|534.89|538.85|534.85|18
1614791180000|2021-03-03 17:06:20|538.87|534.87|539.17|535.17|539.17|535.17|538.86|534.86|16
1614791190000|2021-03-03 17:06:30|539.12|535.12|539.06|535.06|539.13|535.13|539.05|535.05|7
1614791200000|2021-03-03 17:06:40|539.13|535.13|539.17|535.17|539.18|535.18|539.07|535.07|13
1614791210000|2021-03-03 17:06:50|539.18|535.18|539.47|535.47|539.5|535.5|539.17|535.17|17
1614791220000|2021-03-03 17:07:00|539.67|535.67|539.78|535.78|539.78|535.78|539.55|535.55|30
1614791230000|2021-03-03 17:07:10|539.8|535.8|540.13|536.13|540.13|536.13|539.8|535.8|19
1614791240000|2021-03-03 17:07:20|540.18|536.18|540.78|536.78|540.85|536.85|540.18|536.18|30
1614791250000|2021-03-03 17:07:30|540.79|536.79|540.91|536.91|540.98|536.98|540.78|536.78|13
1614791260000|2021-03-03 17:07:40|540.89|536.89|540.64|536.64|540.91|536.91|540.64|536.64|27
1614791270000|2021-03-03 17:07:50|540.7|536.7|540.8|536.8|540.81|536.81|540.33|536.33|33
1614791280000|2021-03-03 17:08:00|540.76|536.76|540.54|536.54|540.78|536.78|540.53|536.53|25
1614791290000|2021-03-03 17:08:10|540.5|536.5|540.46|536.46|540.5|536.5|540.27|536.27|19
1614791300000|2021-03-03 17:08:20|540.44|536.44|540.07|536.07|540.44|536.44|540.07|536.07|27
1614791310000|2021-03-03 17:08:30|540.13|536.13|540.04|536.04|540.16|536.16|540.04|536.04|30
1614791320000|2021-03-03 17:08:40|540.03|536.03|539.87|535.87|540.03|536.03|539.79|535.79|30
1614791330000|2021-03-03 17:08:50|539.86|535.86|539.71|535.71|539.89|535.89|539.71|535.71|23
1614791340000|2021-03-03 17:09:00|539.68|535.68|539.45|535.45|539.71|535.71|539.37|535.37|23
1614791350000|2021-03-03 17:09:10|539.46|535.46|539.73|535.73|539.73|535.73|539.46|535.46|19
1614791360000|2021-03-03 17:09:20|539.74|535.74|539.45|535.45|539.78|535.78|539.45|535.45|27
1614791370000|2021-03-03 17:09:30|539.44|535.44|539.43|535.43|539.46|535.46|539.4|535.4|22
1614791380000|2021-03-03 17:09:40|539.48|535.48|539.66|535.66|539.75|535.75|539.48|535.48|32
1614791390000|2021-03-03 17:09:50|539.65|535.65|539.56|535.56|539.68|535.68|539.55|535.55|25
1614791400000|2021-03-03 17:10:00|539.57|535.57|539.54|535.54|539.57|535.57|539.51|535.51|19
1614791410000|2021-03-03 17:10:10|539.53|535.53|539.77|535.77|539.81|535.81|539.53|535.53|17
1614791420000|2021-03-03 17:10:20|539.78|535.78|539.79|535.79|539.83|535.83|539.72|535.72|28
1614791430000|2021-03-03 17:10:30|539.78|535.78|539.91|535.91|539.97|535.97|539.77|535.77|27
1614791440000|2021-03-03 17:10:40|539.92|535.92|539.87|535.87|539.96|535.96|539.84|535.84|20
1614791450000|2021-03-03 17:10:50|539.86|535.86|540.12|536.12|540.13|536.13|539.86|535.86|24
1614791460000|2021-03-03 17:11:00|540.29|536.29|540.11|536.11|540.34|536.34|540.11|536.11|27
1614791470000|2021-03-03 17:11:10|540.12|536.12|540.45|536.45|540.53|536.53|540.07|536.07|31
1614791480000|2021-03-03 17:11:20|540.44|536.44|540.46|536.46|540.49|536.49|540.38|536.38|17
1614791490000|2021-03-03 17:11:30|540.48|536.48|540.66|536.66|540.76|536.76|540.48|536.48|26
1614791500000|2021-03-03 17:11:40|540.62|536.62|540.74|536.74|540.83|536.83|540.59|536.59|16
1614791510000|2021-03-03 17:11:50|540.73|536.73|540.72|536.72|540.81|536.81|540.69|536.69|16
1614791520000|2021-03-03 17:12:00|540.71|536.71|540.81|536.81|540.81|536.81|540.63|536.63|18
1614791530000|2021-03-03 17:12:10|540.77|536.77|540.74|536.74|540.99|536.99|540.74|536.74|29
1614791540000|2021-03-03 17:12:20|540.73|536.73|540.58|536.58|540.73|536.73|540.53|536.53|17
1614791550000|2021-03-03 17:12:30|540.6|536.6|540.66|536.66|540.72|536.72|540.59|536.59|27
1614791560000|2021-03-03 17:12:40|540.67|536.67|540.54|536.54|540.68|536.68|540.54|536.54|30
1614791570000|2021-03-03 17:12:50|540.59|536.59|540.56|536.56|540.59|536.59|540.52|536.52|16
1614791580000|2021-03-03 17:13:00|540.55|536.55|540.41|536.41|540.55|536.55|540.35|536.35|16
1614791590000|2021-03-03 17:13:10|540.4|536.4|540.61|536.61|540.61|536.61|540.36|536.36|25
1614791600000|2021-03-03 17:13:20|540.6|536.6|540.4|536.4|540.61|536.61|540.4|536.4|29
1614791610000|2021-03-03 17:13:30|540.44|536.44|540.34|536.34|540.49|536.49|540.34|536.34|28
1614791620000|2021-03-03 17:13:40|540.38|536.38|540.68|536.68|540.69|536.69|540.31|536.31|26
1614791630000|2021-03-03 17:13:50|540.69|536.69|541.12|537.12|541.16|537.16|540.69|536.69|22
1614791640000|2021-03-03 17:14:00|541.13|537.13|540.98|536.98|541.16|537.16|540.98|536.98|19
1614791650000|2021-03-03 17:14:10|540.99|536.99|541.07|537.07|541.14|537.14|540.99|536.99|21
1614791660000|2021-03-03 17:14:20|541.23|537.23|541.26|537.26|541.32|537.32|541.23|537.23|17
1614791670000|2021-03-03 17:14:30|541.27|537.27|541.89|537.89|541.89|537.89|541.27|537.27|22
1614791680000|2021-03-03 17:14:40|541.9|537.9|541.71|537.71|541.98|537.98|541.71|537.71|19
1614791690000|2021-03-03 17:14:50|541.73|537.73|541.7|537.7|541.81|537.81|541.69|537.69|22
1614791700000|2021-03-03 17:15:00|541.72|537.72|541.77|537.77|541.81|537.81|541.72|537.72|14
1614791710000|2021-03-03 17:15:10|541.78|537.78|541.48|537.48|541.78|537.78|541.48|537.48|20
1614791720000|2021-03-03 17:15:20|541.57|537.57|541.26|537.26|541.58|537.58|541.24|537.24|31
1614791730000|2021-03-03 17:15:30|541.22|537.22|541.09|537.09|541.25|537.25|540.98|536.98|23
1614791740000|2021-03-03 17:15:40|541.08|537.08|541.09|537.09|541.15|537.15|541.05|537.05|35
1614791750000|2021-03-03 17:15:50|540.89|536.89|540.99|536.99|541.07|537.07|540.89|536.89|28
1614791760000|2021-03-03 17:16:00|541.03|537.03|540.88|536.88|541.03|537.03|540.86|536.86|28
1614791770000|2021-03-03 17:16:10|540.87|536.87|540.76|536.76|540.89|536.89|540.69|536.69|20
1614791780000|2021-03-03 17:16:20|540.74|536.74|540.69|536.69|540.74|536.74|540.66|536.66|20
1614791790000|2021-03-03 17:16:30|540.68|536.68|540.75|536.75|540.88|536.88|540.67|536.67|24
1614791800000|2021-03-03 17:16:40|540.76|536.76|540.97|536.97|541|537|540.73|536.73|25
1614791810000|2021-03-03 17:16:50|540.72|536.72|540.78|536.78|540.81|536.81|540.72|536.72|22
1614791820000|2021-03-03 17:17:00|540.79|536.79|540.72|536.72|540.8|536.8|540.72|536.72|22
1614791830000|2021-03-03 17:17:10|540.69|536.69|540.74|536.74|540.75|536.75|540.69|536.69|13
1614791840000|2021-03-03 17:17:20|540.83|536.83|541.22|537.22|541.22|537.22|540.83|536.83|29
1614791850000|2021-03-03 17:17:30|541.23|537.23|541.18|537.18|541.23|537.23|541.16|537.16|14
1614791860000|2021-03-03 17:17:40|541.19|537.19|541.34|537.34|541.38|537.38|541.17|537.17|19
1614791870000|2021-03-03 17:17:50|541.35|537.35|541.42|537.42|541.55|537.55|541.31|537.31|25
1614791880000|2021-03-03 17:18:00|541.44|537.44|541.73|537.73|541.74|537.74|541.37|537.37|26
1614791890000|2021-03-03 17:18:10|541.72|537.72|541.7|537.7|541.86|537.86|541.69|537.69|21
1614791900000|2021-03-03 17:18:20|541.71|537.71|542.05|538.05|542.06|538.06|541.71|537.71|17
1614791910000|2021-03-03 17:18:30|542.06|538.06|542.12|538.12|542.12|538.12|542.06|538.06|6
1614791920000|2021-03-03 17:18:40|542.13|538.13|542.19|538.19|542.2|538.2|542.13|538.13|12
1614791930000|2021-03-03 17:18:50|542.22|538.22|542.36|538.36|542.55|538.55|542.22|538.22|16
1614791940000|2021-03-03 17:19:00|542.42|538.42|542.36|538.36|542.56|538.56|542.33|538.33|20
1614791950000|2021-03-03 17:19:10|542.31|538.31|542.24|538.24|542.35|538.35|542.17|538.17|22
1614791960000|2021-03-03 17:19:20|542.27|538.27|542.46|538.46|542.54|538.54|542.19|538.19|29
1614791970000|2021-03-03 17:19:30|542.31|538.31|542.33|538.33|542.37|538.37|542.31|538.31|16
1614791980000|2021-03-03 17:19:40|542.36|538.36|542.36|538.36|542.36|538.36|542.3|538.3|23
1614791990000|2021-03-03 17:19:50|542.35|538.35|542.57|538.57|542.57|538.57|542.35|538.35|28
1614792000000|2021-03-03 17:20:00|542.56|538.56|542.58|538.58|542.63|538.63|542.56|538.56|10
1614792010000|2021-03-03 17:20:10|542.59|538.59|542.47|538.47|542.59|538.59|542.4|538.4|18
1614792020000|2021-03-03 17:20:20|542.46|538.46|542.52|538.52|542.53|538.53|542.46|538.46|12
1614792030000|2021-03-03 17:20:30|542.55|538.55|542.32|538.32|542.64|538.64|542.27|538.27|12
1614792040000|2021-03-03 17:20:40|542.33|538.33|542.61|538.61|542.63|538.63|542.33|538.33|24
1614792050000|2021-03-03 17:20:50|542.62|538.62|542.34|538.34|542.63|538.63|542.25|538.25|27
1614792060000|2021-03-03 17:21:00|542.26|538.26|542.35|538.35|542.38|538.38|542.26|538.26|25
1614792070000|2021-03-03 17:21:10|542.34|538.34|542.33|538.33|542.39|538.39|542.33|538.33|18
1614792080000|2021-03-03 17:21:20|542.34|538.34|542.12|538.12|542.36|538.36|542.1|538.1|28
1614792090000|2021-03-03 17:21:30|542.13|538.13|541.76|537.76|542.19|538.19|541.72|537.72|30
1614792100000|2021-03-03 17:21:40|541.78|537.78|541.76|537.76|541.81|537.81|541.71|537.71|19
1614792110000|2021-03-03 17:21:50|541.75|537.75|541.65|537.65|541.75|537.75|541.55|537.55|24
1614792120000|2021-03-03 17:22:00|541.66|537.66|542.12|538.12|542.15|538.15|541.66|537.66|28
1614792130000|2021-03-03 17:22:10|542.19|538.19|542.38|538.38|542.38|538.38|542.19|538.19|14
1614792140000|2021-03-03 17:22:20|542.39|538.39|542.68|538.68|542.71|538.71|542.35|538.35|24
1614792150000|2021-03-03 17:22:30|542.45|538.45|542.79|538.79|542.8|538.8|542.45|538.45|29
1614792160000|2021-03-03 17:22:40|542.8|538.8|542.92|538.92|542.92|538.92|542.72|538.72|22
1614792170000|2021-03-03 17:22:50|542.91|538.91|543.04|539.04|543.04|539.04|542.81|538.81|20
1614792180000|2021-03-03 17:23:00|543.06|539.06|543.05|539.05|543.18|539.18|543.04|539.04|30
1614792190000|2021-03-03 17:23:10|543.04|539.04|543.1|539.1|543.16|539.16|543.02|539.02|28
1614792200000|2021-03-03 17:23:20|543.09|539.09|543.05|539.05|543.09|539.09|542.98|538.98|27
1614792210000|2021-03-03 17:23:30|543.04|539.04|542.91|538.91|543.11|539.11|542.89|538.89|30
1614792220000|2021-03-03 17:23:40|542.92|538.92|542.78|538.78|542.97|538.97|542.78|538.78|24
1614792230000|2021-03-03 17:23:50|542.77|538.77|542.6|538.6|542.82|538.82|542.6|538.6|27
1614792240000|2021-03-03 17:24:00|542.61|538.61|542.65|538.65|542.7|538.7|542.57|538.57|29
1614792250000|2021-03-03 17:24:10|542.64|538.64|542.39|538.39|542.66|538.66|542.31|538.31|29
1614792260000|2021-03-03 17:24:20|542.4|538.4|542.32|538.32|542.41|538.41|542.28|538.28|14
1614792270000|2021-03-03 17:24:30|542.3|538.3|542.18|538.18|542.3|538.3|542.14|538.14|23
1614792280000|2021-03-03 17:24:40|542.23|538.23|542.57|538.57|542.61|538.61|542.23|538.23|33
1614792290000|2021-03-03 17:24:50|542.61|538.61|542.75|538.75|542.75|538.75|542.58|538.58|26
1614792300000|2021-03-03 17:25:00|542.76|538.76|542.81|538.81|542.86|538.86|542.72|538.72|31
1614792310000|2021-03-03 17:25:10|542.76|538.76|542.61|538.61|542.8|538.8|542.61|538.61|15
1614792320000|2021-03-03 17:25:20|542.58|538.58|542.42|538.42|542.62|538.62|542.34|538.34|23
1614792330000|2021-03-03 17:25:30|542.43|538.43|542.58|538.58|542.6|538.6|542.43|538.43|27
1614792340000|2021-03-03 17:25:40|542.61|538.61|542.25|538.25|542.61|538.61|542.25|538.25|32
1614792350000|2021-03-03 17:25:50|542.27|538.27|542.51|538.51|542.52|538.52|542.18|538.18|31
1614792360000|2021-03-03 17:26:00|542.55|538.55|542.55|538.55|542.63|538.63|542.51|538.51|16
1614792370000|2021-03-03 17:26:10|542.51|538.51|541.99|537.99|542.56|538.56|541.99|537.99|26
1614792380000|2021-03-03 17:26:20|541.97|537.97|541.68|537.68|542.02|538.02|541.68|537.68|17
1614792390000|2021-03-03 17:26:30|541.55|537.55|541.42|537.42|541.66|537.66|541.29|537.29|33
1614792400000|2021-03-03 17:26:40|541.31|537.31|541.18|537.18|541.48|537.48|541.18|537.18|35
1614792410000|2021-03-03 17:26:50|541.11|537.11|540.89|536.89|541.14|537.14|540.82|536.82|25
1614792420000|2021-03-03 17:27:00|540.88|536.88|541.22|537.22|541.22|537.22|540.82|536.82|29
1614792430000|2021-03-03 17:27:10|541.23|537.23|541.44|537.44|541.49|537.49|541.23|537.23|26
1614792440000|2021-03-03 17:27:20|541.42|537.42|541.52|537.52|541.52|537.52|541.12|537.12|33
1614792450000|2021-03-03 17:27:30|541.55|537.55|541.57|537.57|541.57|537.57|541.39|537.39|29
1614792460000|2021-03-03 17:27:40|541.58|537.58|541.89|537.89|541.99|537.99|541.57|537.57|28
1614792470000|2021-03-03 17:27:50|541.9|537.9|541.95|537.95|542.16|538.16|541.88|537.88|23
1614792480000|2021-03-03 17:28:00|542.05|538.05|542.2|538.2|542.23|538.23|541.98|537.98|27
1614792490000|2021-03-03 17:28:10|542.21|538.21|542.26|538.26|542.29|538.29|542.16|538.16|29
1614792500000|2021-03-03 17:28:20|542.23|538.23|542.37|538.37|542.37|538.37|542.18|538.18|34
1614792510000|2021-03-03 17:28:30|542.38|538.38|542.53|538.53|542.53|538.53|542.31|538.31|18
1614792520000|2021-03-03 17:28:40|542.56|538.56|542.45|538.45|542.56|538.56|542.44|538.44|19
1614792530000|2021-03-03 17:28:50|542.46|538.46|542.28|538.28|542.48|538.48|542.28|538.28|15
1614792540000|2021-03-03 17:29:00|542.3|538.3|542.26|538.26|542.3|538.3|542.26|538.26|10
1614792550000|2021-03-03 17:29:10|542.27|538.27|542.29|538.29|542.31|538.31|542.26|538.26|14
1614792560000|2021-03-03 17:29:20|542.26|538.26|542.22|538.22|542.26|538.26|542.17|538.17|17
1614792570000|2021-03-03 17:29:30|542.21|538.21|542.23|538.23|542.24|538.24|542.19|538.19|13
1614792580000|2021-03-03 17:29:40|542.24|538.24|542.25|538.25|542.25|538.25|542.2|538.2|13
1614792590000|2021-03-03 17:29:50|542.23|538.23|542.23|538.23|542.23|538.23|542.23|538.23|1
1614792600000|2021-03-03 17:30:00|542.25|538.25|541.51|537.51|542.33|538.33|541.51|537.51|25
1614792610000|2021-03-03 17:30:10|541.54|537.54|541.18|537.18|541.65|537.65|541.14|537.14|33
1614792620000|2021-03-03 17:30:20|541.14|537.14|541.16|537.16|541.16|537.16|541.12|537.12|18
1614792630000|2021-03-03 17:30:30|541.17|537.17|541.45|537.45|541.45|537.45|541.16|537.16|27
1614792640000|2021-03-03 17:30:40|541.43|537.43|541.19|537.19|541.49|537.49|541.07|537.07|29
1614792650000|2021-03-03 17:30:50|541.22|537.22|541.15|537.15|541.22|537.22|541.1|537.1|27
1614792660000|2021-03-03 17:31:00|541.09|537.09|541.05|537.05|541.24|537.24|541.05|537.05|27
1614792670000|2021-03-03 17:31:10|541.06|537.06|540.91|536.91|541.06|537.06|540.77|536.77|20
1614792680000|2021-03-03 17:31:20|540.86|536.86|540.69|536.69|540.86|536.86|540.58|536.58|31
1614792690000|2021-03-03 17:31:30|540.68|536.68|540.24|536.24|540.82|536.82|540.24|536.24|33
1614792700000|2021-03-03 17:31:40|540.35|536.35|539.84|535.84|540.35|536.35|539.72|535.72|35
1614792710000|2021-03-03 17:31:50|539.85|535.85|539.4|535.4|539.98|535.98|539.4|535.4|26
1614792720000|2021-03-03 17:32:00|539.39|535.39|539.98|535.98|539.99|535.99|539.33|535.33|27
1614792730000|2021-03-03 17:32:10|540.02|536.02|540.42|536.42|540.42|536.42|540.02|536.02|24
1614792740000|2021-03-03 17:32:20|540.41|536.41|540.6|536.6|540.62|536.62|540.38|536.38|32
1614792750000|2021-03-03 17:32:30|540.61|536.61|540.64|536.64|540.65|536.65|540.52|536.52|24
1614792760000|2021-03-03 17:32:40|540.68|536.68|540.5|536.5|540.78|536.78|540.43|536.43|27
1614792770000|2021-03-03 17:32:50|540.48|536.48|540.11|536.11|540.58|536.58|540.11|536.11|31
1614792780000|2021-03-03 17:33:00|540.04|536.04|540|536|540.15|536.15|539.96|535.96|31
1614792790000|2021-03-03 17:33:10|540.01|536.01|539.79|535.79|540.21|536.21|539.79|535.79|27
1614792800000|2021-03-03 17:33:20|539.81|535.81|539.5|535.5|539.85|535.85|539.5|535.5|29
1614792810000|2021-03-03 17:33:30|539.45|535.45|538.55|534.55|539.49|535.49|538.51|534.51|30
1614792820000|2021-03-03 17:33:40|538.53|534.53|538.53|534.53|538.56|534.56|538.32|534.32|28
1614792830000|2021-03-03 17:33:50|538.55|534.55|538.8|534.8|538.83|534.83|538.44|534.44|35
1614792840000|2021-03-03 17:34:00|538.82|534.82|538.75|534.75|538.98|534.98|538.51|534.51|36
1614792850000|2021-03-03 17:34:10|538.73|534.73|538.46|534.46|538.75|534.75|538.26|534.26|32
1614792860000|2021-03-03 17:34:20|538.44|534.44|538.4|534.4|538.75|534.75|538.36|534.36|31
1614792870000|2021-03-03 17:34:30|538.51|534.51|538.7|534.7|538.71|534.71|538.48|534.48|36
1614792880000|2021-03-03 17:34:40|538.73|534.73|538.42|534.42|538.76|534.76|538.42|534.42|29
1614792890000|2021-03-03 17:34:50|538.41|534.41|538.44|534.44|538.49|534.49|538.4|534.4|29
1614792900000|2021-03-03 17:35:00|538.54|534.54|538.64|534.64|538.64|534.64|538.53|534.53|22
1614792910000|2021-03-03 17:35:10|538.65|534.65|538.58|534.58|538.73|534.73|538.47|534.47|31
1614792920000|2021-03-03 17:35:20|538.6|534.6|538.18|534.18|538.6|534.6|538.18|534.18|22
1614792930000|2021-03-03 17:35:30|538.16|534.16|538.24|534.24|538.37|534.37|538.16|534.16|28
1614792940000|2021-03-03 17:35:40|538.26|534.26|538.48|534.48|538.48|534.48|538.24|534.24|21
1614792950000|2021-03-03 17:35:50|538.51|534.51|538.64|534.64|538.65|534.65|538.43|534.43|28
1614792960000|2021-03-03 17:36:00|538.65|534.65|538.59|534.59|538.66|534.66|538.5|534.5|22
1614792970000|2021-03-03 17:36:10|538.72|534.72|538.71|534.71|538.81|534.81|538.69|534.69|30
1614792980000|2021-03-03 17:36:20|538.73|534.73|538.79|534.79|538.79|534.79|538.61|534.61|26
1614792990000|2021-03-03 17:36:30|538.82|534.82|538.79|534.79|538.88|534.88|538.69|534.69|32
1614793000000|2021-03-03 17:36:40|538.77|534.77|538.64|534.64|538.85|534.85|538.59|534.59|27
1614793010000|2021-03-03 17:36:50|538.65|534.65|538.94|534.94|538.96|534.96|538.65|534.65|19
1614793020000|2021-03-03 17:37:00|538.96|534.96|538.96|534.96|539.03|535.03|538.84|534.84|30
1614793030000|2021-03-03 17:37:10|538.98|534.98|539.06|535.06|539.2|535.2|538.96|534.96|20
1614793040000|2021-03-03 17:37:20|539.05|535.05|539.1|535.1|539.11|535.11|538.97|534.97|21
1614793050000|2021-03-03 17:37:30|539.08|535.08|539.37|535.37|539.45|535.45|539.03|535.03|34
1614793060000|2021-03-03 17:37:40|539.43|535.43|539.58|535.58|539.58|535.58|539.43|535.43|27
1614793070000|2021-03-03 17:37:50|539.54|535.54|539.64|535.64|539.76|535.76|539.51|535.51|27
1614793080000|2021-03-03 17:38:00|539.63|535.63|539.54|535.54|539.65|535.65|539.41|535.41|16
1614793090000|2021-03-03 17:38:10|539.6|535.6|539.2|535.2|539.61|535.61|539.16|535.16|18
1614793100000|2021-03-03 17:38:20|539.21|535.21|539.26|535.26|539.33|535.33|539.2|535.2|20
1614793110000|2021-03-03 17:38:30|539.28|535.28|539.4|535.4|539.56|535.56|539.24|535.24|21
1614793120000|2021-03-03 17:38:40|539.39|535.39|539.44|535.44|539.63|535.63|539.39|535.39|33
1614793130000|2021-03-03 17:38:50|539.45|535.45|539.6|535.6|539.6|535.6|539.4|535.4|19
1614793140000|2021-03-03 17:39:00|539.58|535.58|539.62|535.62|539.62|535.62|539.49|535.49|23
1614793150000|2021-03-03 17:39:10|539.69|535.69|539.72|535.72|539.72|535.72|539.51|535.51|29
1614793160000|2021-03-03 17:39:20|539.73|535.73|539.71|535.71|539.87|535.87|539.65|535.65|27
1614793170000|2021-03-03 17:39:30|539.72|535.72|539.49|535.49|539.89|535.89|539.47|535.47|31
1614793180000|2021-03-03 17:39:40|539.48|535.48|539.64|535.64|539.67|535.67|539.48|535.48|20
1614793190000|2021-03-03 17:39:50|539.63|535.63|539.5|535.5|539.63|535.63|539.5|535.5|27
1614793200000|2021-03-03 17:40:00|539.49|535.49|539.2|535.2|539.55|535.55|539.17|535.17|26
1614793210000|2021-03-03 17:40:10|539.17|535.17|538.97|534.97|539.17|535.17|538.95|534.95|23
1614793220000|2021-03-03 17:40:20|538.98|534.98|539.05|535.05|539.16|535.16|538.95|534.95|23
1614793230000|2021-03-03 17:40:30|539.07|535.07|539.3|535.3|539.34|535.34|539.07|535.07|28
1614793240000|2021-03-03 17:40:40|539.33|535.33|539.38|535.38|539.4|535.4|539.3|535.3|26
1614793250000|2021-03-03 17:40:50|539.39|535.39|539.32|535.32|539.41|535.41|539.31|535.31|21
1614793260000|2021-03-03 17:41:00|539.31|535.31|539.57|535.57|539.57|535.57|539.22|535.22|33
1614793270000|2021-03-03 17:41:10|539.68|535.68|539.94|535.94|539.96|535.96|539.56|535.56|23
1614793280000|2021-03-03 17:41:20|539.96|535.96|539.92|535.92|539.99|535.99|539.86|535.86|23
1614793290000|2021-03-03 17:41:30|539.89|535.89|539.45|535.45|539.92|535.92|539.43|535.43|29
1614793300000|2021-03-03 17:41:40|539.51|535.51|539.5|535.5|539.58|535.58|539.49|535.49|21
1614793310000|2021-03-03 17:41:50|539.51|535.51|539.63|535.63|539.73|535.73|539.51|535.51|26
1614793320000|2021-03-03 17:42:00|539.64|535.64|539.57|535.57|539.67|535.67|539.57|535.57|15
1614793330000|2021-03-03 17:42:10|539.56|535.56|539.28|535.28|539.57|535.57|539.28|535.28|17
1614793340000|2021-03-03 17:42:20|539.27|535.27|539.34|535.34|539.37|535.37|539.26|535.26|17
1614793350000|2021-03-03 17:42:30|539.33|535.33|539.5|535.5|539.53|535.53|539.33|535.33|26
1614793360000|2021-03-03 17:42:40|539.49|535.49|539.52|535.52|539.57|535.57|539.49|535.49|25
1614793370000|2021-03-03 17:42:50|539.51|535.51|539.6|535.6|539.6|535.6|539.45|535.45|24
1614793380000|2021-03-03 17:43:00|539.53|535.53|539.26|535.26|539.64|535.64|539.22|535.22|36
1614793390000|2021-03-03 17:43:10|539.28|535.28|539.4|535.4|539.4|535.4|539.25|535.25|20
1614793400000|2021-03-03 17:43:20|539.33|535.33|539.4|535.4|539.42|535.42|539.28|535.28|14
1614793410000|2021-03-03 17:43:30|539.41|535.41|539.45|535.45|539.48|535.48|539.38|535.38|13
1614793420000|2021-03-03 17:43:40|539.48|535.48|539.53|535.53|539.78|535.78|539.48|535.48|20
1614793430000|2021-03-03 17:43:50|539.55|535.55|539.66|535.66|539.66|535.66|539.53|535.53|13
1614793440000|2021-03-03 17:44:00|539.71|535.71|539.83|535.83|539.89|535.89|539.71|535.71|9
1614793450000|2021-03-03 17:44:10|539.81|535.81|539.65|535.65|539.81|535.81|539.6|535.6|22
1614793460000|2021-03-03 17:44:20|539.68|535.68|539.72|535.72|539.8|535.8|539.68|535.68|14
1614793470000|2021-03-03 17:44:30|539.71|535.71|539.73|535.73|539.74|535.74|539.71|535.71|7
1614793480000|2021-03-03 17:44:40|539.75|535.75|539.83|535.83|539.84|535.84|539.74|535.74|15
1614793490000|2021-03-03 17:44:50|539.84|535.84|539.79|535.79|539.87|535.87|539.79|535.79|11
1614793500000|2021-03-03 17:45:00|539.8|535.8|539.8|535.8|539.82|535.82|539.8|535.8|5
1614793510000|2021-03-03 17:45:10|539.81|535.81|539.81|535.81|539.81|535.81|539.81|535.81|1
1614793520000|2021-03-03 17:45:20|539.82|535.82|539.7|535.7|539.87|535.87|539.69|535.69|18
1614793530000|2021-03-03 17:45:30|539.69|535.69|539.5|535.5|539.74|535.74|539.46|535.46|24
1614793540000|2021-03-03 17:45:40|539.52|535.52|539.52|535.52|539.57|535.57|539.47|535.47|17
1614793550000|2021-03-03 17:45:50|539.51|535.51|539.45|535.45|539.51|535.51|539.45|535.45|15
1614793560000|2021-03-03 17:46:00|539.4|535.4|539.13|535.13|539.4|535.4|539.13|535.13|24
1614793570000|2021-03-03 17:46:10|539.15|535.15|539.1|535.1|539.33|535.33|538.73|534.73|29
1614793580000|2021-03-03 17:46:20|539.07|535.07|539.36|535.36|539.4|535.4|539.07|535.07|22
1614793590000|2021-03-03 17:46:30|539.27|535.27|539.33|535.33|539.39|535.39|539.27|535.27|25
1614793600000|2021-03-03 17:46:40|539.34|535.34|538.89|534.89|539.34|535.34|538.89|534.89|22
1614793610000|2021-03-03 17:46:50|538.88|534.88|539.29|535.29|539.29|535.29|538.85|534.85|20
1614793620000|2021-03-03 17:47:00|539.28|535.28|539.35|535.35|539.35|535.35|539.28|535.28|11
1614793630000|2021-03-03 17:47:10|539.4|535.4|539.44|535.44|539.52|535.52|539.4|535.4|19
1614793640000|2021-03-03 17:47:20|539.43|535.43|539.69|535.69|539.75|535.75|539.43|535.43|24
1614793650000|2021-03-03 17:47:30|539.65|535.65|539.99|535.99|540.01|536.01|539.65|535.65|21
1614793660000|2021-03-03 17:47:40|540.01|536.01|540.22|536.22|540.24|536.24|539.96|535.96|31
1614793670000|2021-03-03 17:47:50|540.23|536.23|540.57|536.57|540.57|536.57|540.23|536.23|26
1614793680000|2021-03-03 17:48:00|540.55|536.55|540.58|536.58|540.63|536.63|540.46|536.46|27
1614793690000|2021-03-03 17:48:10|540.59|536.59|540.75|536.75|540.79|536.79|540.57|536.57|19
1614793700000|2021-03-03 17:48:20|540.76|536.76|540.87|536.87|540.92|536.92|540.74|536.74|22
1614793710000|2021-03-03 17:48:30|540.88|536.88|541.01|537.01|541.29|537.29|540.88|536.88|25
1614793720000|2021-03-03 17:48:40|541.02|537.02|541.14|537.14|541.19|537.19|540.82|536.82|17
1614793730000|2021-03-03 17:48:50|541.07|537.07|540.83|536.83|541.07|537.07|540.79|536.79|33
1614793740000|2021-03-03 17:49:00|540.95|536.95|541.18|537.18|541.18|537.18|540.95|536.95|24
1614793750000|2021-03-03 17:49:10|541.17|537.17|540.98|536.98|541.17|537.17|540.92|536.92|34
1614793760000|2021-03-03 17:49:20|540.96|536.96|541.12|537.12|541.12|537.12|540.94|536.94|18
1614793770000|2021-03-03 17:49:30|541.1|537.1|541.17|537.17|541.17|537.17|541.04|537.04|25
1614793780000|2021-03-03 17:49:40|541.19|537.19|541.33|537.33|541.33|537.33|541.19|537.19|28
1614793790000|2021-03-03 17:49:50|541.28|537.28|541.08|537.08|541.28|537.28|540.9|536.9|27
1614793800000|2021-03-03 17:50:00|541.09|537.09|541.13|537.13|541.23|537.23|541.09|537.09|29
1614793810000|2021-03-03 17:50:10|541.15|537.15|541.12|537.12|541.29|537.29|541.11|537.11|37
1614793820000|2021-03-03 17:50:20|541.1|537.1|540.95|536.95|541.11|537.11|540.95|536.95|23
1614793830000|2021-03-03 17:50:30|540.96|536.96|540.97|536.97|541.11|537.11|540.96|536.96|12
1614793840000|2021-03-03 17:50:40|540.98|536.98|541.32|537.32|541.43|537.43|540.98|536.98|25
1614793850000|2021-03-03 17:50:50|541.26|537.26|541.38|537.38|541.51|537.51|541.26|537.26|29
1614793860000|2021-03-03 17:51:00|541.37|537.37|541.16|537.16|541.37|537.37|541.16|537.16|16
1614793870000|2021-03-03 17:51:10|541.15|537.15|541.38|537.38|541.38|537.38|541.08|537.08|20
1614793880000|2021-03-03 17:51:20|541.42|537.42|541.45|537.45|541.45|537.45|541.34|537.34|20
1614793890000|2021-03-03 17:51:30|541.44|537.44|541.6|537.6|541.6|537.6|541.41|537.41|24
1614793900000|2021-03-03 17:51:40|541.57|537.57|541.45|537.45|541.58|537.58|541.4|537.4|27
1614793910000|2021-03-03 17:51:50|541.43|537.43|541.71|537.71|541.71|537.71|541.43|537.43|18
1614793920000|2021-03-03 17:52:00|541.72|537.72|541.74|537.74|541.74|537.74|541.6|537.6|25
1614793930000|2021-03-03 17:52:10|541.71|537.71|541.66|537.66|541.72|537.72|541.65|537.65|17
1614793940000|2021-03-03 17:52:20|541.65|537.65|541.6|537.6|541.68|537.68|541.38|537.38|22
1614793950000|2021-03-03 17:52:30|541.61|537.61|541.81|537.81|541.86|537.86|541.61|537.61|26
1614793960000|2021-03-03 17:52:40|541.86|537.86|541.64|537.64|541.88|537.88|541.59|537.59|32
1614793970000|2021-03-03 17:52:50|541.63|537.63|541.9|537.9|541.93|537.93|541.63|537.63|23
1614793980000|2021-03-03 17:53:00|541.91|537.91|542.08|538.08|542.09|538.09|541.9|537.9|22
1614793990000|2021-03-03 17:53:10|542.09|538.09|542.1|538.1|542.11|538.11|542.06|538.06|13
1614794000000|2021-03-03 17:53:20|542.08|538.08|541.85|537.85|542.08|538.08|541.83|537.83|16
1614794010000|2021-03-03 17:53:30|541.86|537.86|541.86|537.86|541.86|537.86|541.82|537.82|9
1614794020000|2021-03-03 17:53:40|541.85|537.85|541.87|537.87|541.89|537.89|541.85|537.85|8
1614794030000|2021-03-03 17:53:50|541.86|537.86|541.87|537.87|541.88|537.88|541.82|537.82|21
1614794040000|2021-03-03 17:54:00|541.86|537.86|541.49|537.49|541.87|537.87|541.49|537.49|24
1614794050000|2021-03-03 17:54:10|541.47|537.47|541.3|537.3|541.47|537.47|541.27|537.27|18
1614794060000|2021-03-03 17:54:20|541.29|537.29|541.71|537.71|541.71|537.71|541.29|537.29|34
1614794070000|2021-03-03 17:54:30|541.72|537.72|541.69|537.69|541.74|537.74|541.64|537.64|27
1614794080000|2021-03-03 17:54:40|541.71|537.71|541.58|537.58|541.74|537.74|541.51|537.51|26
1614794090000|2021-03-03 17:54:50|541.59|537.59|541.52|537.52|541.65|537.65|541.46|537.46|24
1614794100000|2021-03-03 17:55:00|541.51|537.51|541.39|537.39|541.57|537.57|541.39|537.39|18
1614794110000|2021-03-03 17:55:10|541.38|537.38|541.43|537.43|541.43|537.43|541.18|537.18|19
1614794120000|2021-03-03 17:55:20|541.44|537.44|541.12|537.12|541.44|537.44|540.96|536.96|30
1614794130000|2021-03-03 17:55:30|541.02|537.02|541.13|537.13|541.15|537.15|540.98|536.98|22
1614794140000|2021-03-03 17:55:40|541.12|537.12|541.16|537.16|541.26|537.26|541.07|537.07|21
1614794150000|2021-03-03 17:55:50|541.17|537.17|541.3|537.3|541.33|537.33|541.16|537.16|15
1614794160000|2021-03-03 17:56:00|541.23|537.23|541.29|537.29|541.38|537.38|541.2|537.2|19
1614794170000|2021-03-03 17:56:10|541.3|537.3|541.39|537.39|541.39|537.39|541.25|537.25|24
1614794180000|2021-03-03 17:56:20|541.42|537.42|541.51|537.51|541.51|537.51|541.42|537.42|9
1614794190000|2021-03-03 17:56:30|541.52|537.52|541.49|537.49|541.52|537.52|541.48|537.48|5
1614794200000|2021-03-03 17:56:40|541.47|537.47|541.27|537.27|541.47|537.47|541.21|537.21|20
1614794210000|2021-03-03 17:56:50|541.26|537.26|541.2|537.2|541.27|537.27|541.2|537.2|12
1614794220000|2021-03-03 17:57:00|541.21|537.21|540.87|536.87|541.21|537.21|540.87|536.87|11
1614794230000|2021-03-03 17:57:10|540.92|536.92|540.91|536.91|540.95|536.95|540.9|536.9|16
1614794240000|2021-03-03 17:57:20|540.96|536.96|541.26|537.26|541.34|537.34|540.96|536.96|16
1614794250000|2021-03-03 17:57:30|541.25|537.25|541.36|537.36|541.37|537.37|541.23|537.23|11
1614794260000|2021-03-03 17:57:40|541.41|537.41|541.18|537.18|541.42|537.42|541.14|537.14|18
1614794270000|2021-03-03 17:57:50|541.19|537.19|541.41|537.41|541.41|537.41|541.19|537.19|19
1614794280000|2021-03-03 17:58:00|541.42|537.42|541.61|537.61|541.65|537.65|541.41|537.41|18
1614794290000|2021-03-03 17:58:10|541.63|537.63|541.67|537.67|541.68|537.68|541.54|537.54|17
1614794300000|2021-03-03 17:58:20|541.68|537.68|541.71|537.71|541.81|537.81|541.65|537.65|19
1614794310000|2021-03-03 17:58:30|541.7|537.7|541.64|537.64|541.7|537.7|541.63|537.63|25
1614794320000|2021-03-03 17:58:40|541.65|537.65|541.43|537.43|541.66|537.66|541.41|537.41|12
1614794330000|2021-03-03 17:58:50|541.41|537.41|541.2|537.2|541.41|537.41|541.17|537.17|18
1614794340000|2021-03-03 17:59:00|541.17|537.17|541.15|537.15|541.21|537.21|540.99|536.99|22
1614794350000|2021-03-03 17:59:10|541.16|537.16|541.01|537.01|541.16|537.16|540.94|536.94|20
1614794360000|2021-03-03 17:59:20|541|537|541.02|537.02|541.02|537.02|540.97|536.97|19
1614794370000|2021-03-03 17:59:30|540.98|536.98|541.19|537.19|541.22|537.22|540.94|536.94|17
1614794380000|2021-03-03 17:59:40|541.18|537.18|541.01|537.01|541.18|537.18|540.99|536.99|18
1614794390000|2021-03-03 17:59:50|541.02|537.02|541.31|537.31|541.45|537.45|541.02|537.02|19
1614794400000|2021-03-03 18:00:00|541.16|537.16|540.97|536.97|541.3|537.3|540.84|536.84|30
1614794410000|2021-03-03 18:00:10|540.98|536.98|540.56|536.56|540.98|536.98|540.49|536.49|23
1614794420000|2021-03-03 18:00:20|540.54|536.54|540.57|536.57|540.72|536.72|540.43|536.43|15
1614794430000|2021-03-03 18:00:30|540.51|536.51|539.96|535.96|540.57|536.57|539.91|535.91|30
1614794440000|2021-03-03 18:00:40|540.08|536.08|540.23|536.23|540.24|536.24|539.96|535.96|27
1614794450000|2021-03-03 18:00:50|540.37|536.37|540.55|536.55|540.6|536.6|540.37|536.37|20
1614794460000|2021-03-03 18:01:00|540.57|536.57|540.86|536.86|540.86|536.86|540.46|536.46|26
1614794470000|2021-03-03 18:01:10|540.87|536.87|540.85|536.85|540.97|536.97|540.67|536.67|23
1614794480000|2021-03-03 18:01:20|540.9|536.9|541.02|537.02|541.09|537.09|540.77|536.77|13
1614794490000|2021-03-03 18:01:30|541.08|537.08|541.26|537.26|541.26|537.26|540.72|536.72|21
1614794500000|2021-03-03 18:01:40|541.43|537.43|541.92|537.92|542.02|538.02|541.31|537.31|23
1614794510000|2021-03-03 18:01:50|541.94|537.94|542.1|538.1|542.11|538.11|541.94|537.94|18
1614794520000|2021-03-03 18:02:00|542.09|538.09|541.96|537.96|542.11|538.11|541.94|537.94|21
1614794530000|2021-03-03 18:02:10|541.95|537.95|541.63|537.63|541.99|537.99|541.63|537.63|27
1614794540000|2021-03-03 18:02:20|541.66|537.66|541.47|537.47|541.68|537.68|541.47|537.47|19
1614794550000|2021-03-03 18:02:30|541.46|537.46|541.44|537.44|541.63|537.63|541.32|537.32|22
1614794560000|2021-03-03 18:02:40|541.48|537.48|541.53|537.53|541.71|537.71|541.45|537.45|27
1614794570000|2021-03-03 18:02:50|541.5|537.5|541.19|537.19|541.55|537.55|541.16|537.16|28
1614794580000|2021-03-03 18:03:00|541.18|537.18|541.21|537.21|541.32|537.32|540.97|536.97|30
1614794590000|2021-03-03 18:03:10|541.23|537.23|541.07|537.07|541.3|537.3|541.06|537.06|24
1614794600000|2021-03-03 18:03:20|541.08|537.08|541.07|537.07|541.09|537.09|541.05|537.05|10
1614794610000|2021-03-03 18:03:30|541.06|537.06|540.88|536.88|541.06|537.06|540.73|536.73|20
1614794620000|2021-03-03 18:03:40|540.86|536.86|540.8|536.8|540.92|536.92|540.74|536.74|21
1614794630000|2021-03-03 18:03:50|540.79|536.79|541.03|537.03|541.12|537.12|540.74|536.74|26
1614794640000|2021-03-03 18:04:00|541.05|537.05|541.01|537.01|541.09|537.09|541.01|537.01|27
1614794650000|2021-03-03 18:04:10|541.04|537.04|541.06|537.06|541.16|537.16|541.02|537.02|14
1614794660000|2021-03-03 18:04:20|541.04|537.04|541.11|537.11|541.13|537.13|541.04|537.04|5
1614794670000|2021-03-03 18:04:30|541.12|537.12|541.24|537.24|541.32|537.32|541.12|537.12|13
1614794680000|2021-03-03 18:04:40|541.22|537.22|541.16|537.16|541.22|537.22|541.16|537.16|5
1614794690000|2021-03-03 18:04:50|541.2|537.2|541.19|537.19|541.2|537.2|541.19|537.19|2
1614794700000|2021-03-03 18:05:00|541.2|537.2|541.46|537.46|541.46|537.46|541.08|537.08|29
1614794710000|2021-03-03 18:05:10|541.44|537.44|541.67|537.67|541.67|537.67|541.44|537.44|24
1614794720000|2021-03-03 18:05:20|541.6|537.6|542.27|538.27|542.27|538.27|541.59|537.59|15
1614794730000|2021-03-03 18:05:30|542.28|538.28|542.43|538.43|542.45|538.45|542.27|538.27|14
1614794740000|2021-03-03 18:05:40|542.44|538.44|542.42|538.42|542.44|538.44|542.4|538.4|15
1614794750000|2021-03-03 18:05:50|542.41|538.41|542.67|538.67|542.67|538.67|542.41|538.41|18
1614794760000|2021-03-03 18:06:00|542.72|538.72|542.63|538.63|542.72|538.72|542.61|538.61|14
1614794770000|2021-03-03 18:06:10|542.65|538.65|542.33|538.33|542.66|538.66|542.29|538.29|16
1614794780000|2021-03-03 18:06:20|542.29|538.29|542.46|538.46|542.46|538.46|542.28|538.28|22
1614794790000|2021-03-03 18:06:30|542.35|538.35|542.51|538.51|542.63|538.63|542.34|538.34|22
1614794800000|2021-03-03 18:06:40|542.48|538.48|542.45|538.45|542.49|538.49|542.28|538.28|21
1614794810000|2021-03-03 18:06:50|542.46|538.46|542.29|538.29|542.52|538.52|542.29|538.29|20
1614794820000|2021-03-03 18:07:00|542.3|538.3|542.24|538.24|542.3|538.3|542.19|538.19|18
1614794830000|2021-03-03 18:07:10|542.35|538.35|542.43|538.43|542.49|538.49|542.35|538.35|10
1614794840000|2021-03-03 18:07:20|542.34|538.34|542.6|538.6|542.6|538.6|542.29|538.29|15
1614794850000|2021-03-03 18:07:30|542.59|538.59|542.33|538.33|542.59|538.59|542.32|538.32|22
1614794860000|2021-03-03 18:07:40|542.32|538.32|542.43|538.43|542.46|538.46|542.32|538.32|10
1614794870000|2021-03-03 18:07:50|542.44|538.44|542.57|538.57|542.63|538.63|542.43|538.43|18
1614794880000|2021-03-03 18:08:00|542.58|538.58|542.43|538.43|542.58|538.58|542.41|538.41|21
1614794890000|2021-03-03 18:08:10|542.44|538.44|542.25|538.25|542.44|538.44|542.22|538.22|13
1614794900000|2021-03-03 18:08:20|542.24|538.24|542.34|538.34|542.41|538.41|542.24|538.24|13
1614794910000|2021-03-03 18:08:30|542.33|538.33|542.14|538.14|542.4|538.4|542.13|538.13|20
1614794920000|2021-03-03 18:08:40|542.15|538.15|542.09|538.09|542.15|538.15|542.09|538.09|8
1614794930000|2021-03-03 18:08:50|542.08|538.08|542.12|538.12|542.12|538.12|542.06|538.06|5
1614794940000|2021-03-03 18:09:00|542.02|538.02|541.97|537.97|542.03|538.03|541.77|537.77|18
1614794950000|2021-03-03 18:09:10|541.96|537.96|541.96|537.96|541.96|537.96|541.87|537.87|19
1614794960000|2021-03-03 18:09:20|541.9|537.9|541.88|537.88|541.98|537.98|541.88|537.88|10
1614794970000|2021-03-03 18:09:30|541.82|537.82|541.63|537.63|541.91|537.91|541.61|537.61|30
1614794980000|2021-03-03 18:09:40|541.61|537.61|541.6|537.6|541.78|537.78|541.59|537.59|24
1614794990000|2021-03-03 18:09:50|541.62|537.62|541.62|537.62|541.65|537.65|541.59|537.59|21
1614795000000|2021-03-03 18:10:00|541.63|537.63|541.61|537.61|541.65|537.65|541.59|537.59|14
1614795010000|2021-03-03 18:10:10|541.59|537.59|541.58|537.58|541.63|537.63|541.55|537.55|21
1614795020000|2021-03-03 18:10:20|541.57|537.57|541.23|537.23|541.57|537.57|541.16|537.16|29
1614795030000|2021-03-03 18:10:30|541.26|537.26|540.97|536.97|541.33|537.33|540.86|536.86|26
1614795040000|2021-03-03 18:10:40|540.98|536.98|541.17|537.17|541.19|537.19|540.98|536.98|18
1614795050000|2021-03-03 18:10:50|541.19|537.19|541.1|537.1|541.19|537.19|541.01|537.01|24
1614795060000|2021-03-03 18:11:00|541.08|537.08|541.09|537.09|541.12|537.12|541.02|537.02|19
1614795070000|2021-03-03 18:11:10|541.12|537.12|541.41|537.41|541.41|537.41|541.12|537.12|16
1614795080000|2021-03-03 18:11:20|541.4|537.4|541.69|537.69|541.71|537.71|541.4|537.4|23
1614795090000|2021-03-03 18:11:30|541.68|537.68|541.6|537.6|541.7|537.7|541.58|537.58|19
1614795100000|2021-03-03 18:11:40|541.61|537.61|541.61|537.61|541.61|537.61|541.59|537.59|8
1614795110000|2021-03-03 18:11:50|541.55|537.55|541.63|537.63|541.64|537.64|541.41|537.41|17
1614795120000|2021-03-03 18:12:00|541.65|537.65|541.62|537.62|541.86|537.86|541.62|537.62|31
1614795130000|2021-03-03 18:12:10|541.66|537.66|541.63|537.63|541.77|537.77|541.63|537.63|18
1614795140000|2021-03-03 18:12:20|541.61|537.61|541.6|537.6|541.65|537.65|541.53|537.53|20
1614795150000|2021-03-03 18:12:30|541.59|537.59|541.41|537.41|541.62|537.62|541.41|537.41|16
1614795160000|2021-03-03 18:12:40|541.42|537.42|541.52|537.52|541.58|537.58|541.38|537.38|26
1614795170000|2021-03-03 18:12:50|541.51|537.51|541.39|537.39|541.54|537.54|541.39|537.39|13
1614795180000|2021-03-03 18:13:00|541.42|537.42|541.17|537.17|541.42|537.42|541.17|537.17|21
1614795190000|2021-03-03 18:13:10|541.18|537.18|541.32|537.32|541.32|537.32|541.15|537.15|27
1614795200000|2021-03-03 18:13:20|541.38|537.38|541.59|537.59|541.59|537.59|541.38|537.38|26
1614795210000|2021-03-03 18:13:30|541.57|537.57|541.35|537.35|541.6|537.6|541.33|537.33|27
1614795220000|2021-03-03 18:13:40|541.36|537.36|541.38|537.38|541.42|537.42|541.32|537.32|15
1614795230000|2021-03-03 18:13:50|541.33|537.33|541.2|537.2|541.33|537.33|541.15|537.15|23
1614795240000|2021-03-03 18:14:00|541.21|537.21|541.28|537.28|541.39|537.39|541.17|537.17|22
1614795250000|2021-03-03 18:14:10|541.45|537.45|541.5|537.5|541.6|537.6|541.34|537.34|27
1614795260000|2021-03-03 18:14:20|541.51|537.51|541.59|537.59|541.62|537.62|541.49|537.49|33
1614795270000|2021-03-03 18:14:30|541.57|537.57|541.66|537.66|541.69|537.69|541.4|537.4|29
1614795280000|2021-03-03 18:14:40|541.67|537.67|541.95|537.95|541.95|537.95|541.67|537.67|30
1614795290000|2021-03-03 18:14:50|541.96|537.96|541.91|537.91|541.98|537.98|541.88|537.88|18
1614795300000|2021-03-03 18:15:00|541.88|537.88|541.91|537.91|541.95|537.95|541.81|537.81|29
1614795310000|2021-03-03 18:15:10|541.92|537.92|542|538|542|538|541.91|537.91|7
1614795320000|2021-03-03 18:15:20|542.01|538.01|542.02|538.02|542.02|538.02|541.95|537.95|7
1614795330000|2021-03-03 18:15:30|542.08|538.08|542.09|538.09|542.16|538.16|542.06|538.06|14
1614795340000|2021-03-03 18:15:40|542.1|538.1|542.13|538.13|542.14|538.14|542.08|538.08|15
1614795350000|2021-03-03 18:15:50|542.12|538.12|542.03|538.03|542.14|538.14|542.03|538.03|17
1614795360000|2021-03-03 18:16:00|542.07|538.07|542.16|538.16|542.16|538.16|541.96|537.96|34
1614795370000|2021-03-03 18:16:10|542.17|538.17|542.38|538.38|542.4|538.4|542.08|538.08|29
1614795380000|2021-03-03 18:16:20|542.41|538.41|542.37|538.37|542.42|538.42|542.32|538.32|25
1614795390000|2021-03-03 18:16:30|542.36|538.36|542.39|538.39|542.44|538.44|542.36|538.36|12
1614795400000|2021-03-03 18:16:40|542.37|538.37|542.33|538.33|542.54|538.54|542.3|538.3|28
1614795410000|2021-03-03 18:16:50|542.35|538.35|542.37|538.37|542.41|538.41|542.33|538.33|18
1614795420000|2021-03-03 18:17:00|542.38|538.38|542.47|538.47|542.55|538.55|542.32|538.32|26
1614795430000|2021-03-03 18:17:10|542.42|538.42|542.25|538.25|542.42|538.42|542.16|538.16|28
1614795440000|2021-03-03 18:17:20|542.24|538.24|542.43|538.43|542.43|538.43|542.24|538.24|22
1614795450000|2021-03-03 18:17:30|542.42|538.42|542.46|538.46|542.49|538.49|542.4|538.4|22
1614795460000|2021-03-03 18:17:40|542.44|538.44|542.47|538.47|542.48|538.48|542.31|538.31|27
1614795470000|2021-03-03 18:17:50|542.52|538.52|542.42|538.42|542.52|538.52|542.39|538.39|20
1614795480000|2021-03-03 18:18:00|542.51|538.51|542.42|538.42|542.51|538.51|542.28|538.28|22
1614795490000|2021-03-03 18:18:10|542.39|538.39|542.37|538.37|542.47|538.47|542.35|538.35|23
1614795500000|2021-03-03 18:18:20|542.36|538.36|542.33|538.33|542.39|538.39|542.31|538.31|15
1614795510000|2021-03-03 18:18:30|542.34|538.34|542.38|538.38|542.4|538.4|542.26|538.26|22
1614795520000|2021-03-03 18:18:40|542.37|538.37|542.32|538.32|542.37|538.37|542.28|538.28|20
1614795530000|2021-03-03 18:18:50|542.31|538.31|542.42|538.42|542.42|538.42|542.29|538.29|25
1614795540000|2021-03-03 18:19:00|542.43|538.43|542.12|538.12|542.43|538.43|542.06|538.06|27
1614795550000|2021-03-03 18:19:10|542.11|538.11|541.98|537.98|542.11|538.11|541.97|537.97|27
1614795560000|2021-03-03 18:19:20|541.9|537.9|541.78|537.78|541.95|537.95|541.75|537.75|17
1614795570000|2021-03-03 18:19:30|541.79|537.79|541.85|537.85|541.87|537.87|541.78|537.78|21
1614795580000|2021-03-03 18:19:40|541.84|537.84|541.6|537.6|541.89|537.89|541.6|537.6|29
1614795590000|2021-03-03 18:19:50|541.63|537.63|541.61|537.61|541.64|537.64|541.58|537.58|23
1614795600000|2021-03-03 18:20:00|541.59|537.59|541.5|537.5|541.8|537.8|541.38|537.38|30
1614795610000|2021-03-03 18:20:10|541.48|537.48|541.69|537.69|541.7|537.7|541.48|537.48|29
1614795620000|2021-03-03 18:20:20|541.71|537.71|541.78|537.78|541.78|537.78|541.68|537.68|17
1614795630000|2021-03-03 18:20:30|541.79|537.79|541.93|537.93|541.96|537.96|541.79|537.79|18
1614795640000|2021-03-03 18:20:40|541.94|537.94|541.8|537.8|542.05|538.05|541.75|537.75|28
1614795650000|2021-03-03 18:20:50|541.79|537.79|542.04|538.04|542.08|538.08|541.77|537.77|30
1614795660000|2021-03-03 18:21:00|542.05|538.05|542.11|538.11|542.23|538.23|542.02|538.02|29
1614795670000|2021-03-03 18:21:10|542.12|538.12|542.37|538.37|542.41|538.41|542.1|538.1|19
1614795680000|2021-03-03 18:21:20|542.36|538.36|542.32|538.32|542.38|538.38|542.29|538.29|14
1614795690000|2021-03-03 18:21:30|542.36|538.36|542.31|538.31|542.41|538.41|542.3|538.3|20
1614795700000|2021-03-03 18:21:40|542.3|538.3|542.36|538.36|542.37|538.37|542.27|538.27|17
1614795710000|2021-03-03 18:21:50|542.31|538.31|542.21|538.21|542.33|538.33|542.2|538.2|23
1614795720000|2021-03-03 18:22:00|542.16|538.16|542.18|538.18|542.23|538.23|541.99|537.99|25
1614795730000|2021-03-03 18:22:10|542.2|538.2|541.86|537.86|542.2|538.2|541.78|537.78|24
1614795740000|2021-03-03 18:22:20|541.81|537.81|541.71|537.71|541.98|537.98|541.67|537.67|26
1614795750000|2021-03-03 18:22:30|541.74|537.74|541.37|537.37|541.75|537.75|541.37|537.37|24
1614795760000|2021-03-03 18:22:40|541.38|537.38|541.48|537.48|541.5|537.5|541.2|537.2|28
1614795770000|2021-03-03 18:22:50|541.47|537.47|541.41|537.41|541.47|537.47|541.39|537.39|22
1614795780000|2021-03-03 18:23:00|541.4|537.4|540.95|536.95|541.4|537.4|540.89|536.89|32
1614795790000|2021-03-03 18:23:10|540.96|536.96|540.87|536.87|541.19|537.19|540.84|536.84|28
1614795800000|2021-03-03 18:23:20|540.86|536.86|540.9|536.9|540.9|536.9|540.73|536.73|26
1614795810000|2021-03-03 18:23:30|540.89|536.89|540.9|536.9|541.08|537.08|540.87|536.87|30
1614795820000|2021-03-03 18:23:40|540.89|536.89|540.93|536.93|540.93|536.93|540.88|536.88|25
1614795830000|2021-03-03 18:23:50|540.94|536.94|540.99|536.99|541.01|537.01|540.92|536.92|18
1614795840000|2021-03-03 18:24:00|540.98|536.98|540.99|536.99|541|537|540.97|536.97|9
1614795850000|2021-03-03 18:24:10|540.98|536.98|541.05|537.05|541.19|537.19|540.97|536.97|29
1614795860000|2021-03-03 18:24:20|541.06|537.06|541.09|537.09|541.18|537.18|540.9|536.9|31
1614795870000|2021-03-03 18:24:30|541.08|537.08|541.25|537.25|541.25|537.25|541.08|537.08|19
1614795880000|2021-03-03 18:24:40|541.24|537.24|541.28|537.28|541.31|537.31|541.24|537.24|15
1614795890000|2021-03-03 18:24:50|541.29|537.29|541.09|537.09|541.29|537.29|541.08|537.08|20
1614795900000|2021-03-03 18:25:00|541.11|537.11|541.1|537.1|541.14|537.14|540.92|536.92|16
1614795910000|2021-03-03 18:25:10|541.09|537.09|541.14|537.14|541.14|537.14|541.09|537.09|11
1614795920000|2021-03-03 18:25:20|541.15|537.15|541.23|537.23|541.25|537.25|541.08|537.08|18
1614795930000|2021-03-03 18:25:30|541.24|537.24|541.11|537.11|541.3|537.3|540.84|536.84|21
1614795940000|2021-03-03 18:25:40|541.12|537.12|541.11|537.11|541.13|537.13|541.1|537.1|8
1614795950000|2021-03-03 18:25:50|541.1|537.1|541.06|537.06|541.1|537.1|541.05|537.05|19
1614795960000|2021-03-03 18:26:00|541.05|537.05|540.96|536.96|541.05|537.05|540.77|536.77|21
1614795970000|2021-03-03 18:26:10|540.97|536.97|540.92|536.92|540.97|536.97|540.92|536.92|3
1614795980000|2021-03-03 18:26:20|540.93|536.93|541.13|537.13|541.18|537.18|540.77|536.77|32
1614795990000|2021-03-03 18:26:30|541.14|537.14|540.89|536.89|541.14|537.14|540.81|536.81|30
1614796000000|2021-03-03 18:26:40|540.88|536.88|541.03|537.03|541.03|537.03|540.86|536.86|21
1614796010000|2021-03-03 18:26:50|541.05|537.05|541.05|537.05|541.05|537.05|540.98|536.98|16
1614796020000|2021-03-03 18:27:00|541.06|537.06|540.96|536.96|541.08|537.08|540.84|536.84|20
1614796030000|2021-03-03 18:27:10|540.97|536.97|541.23|537.23|541.23|537.23|540.97|536.97|20
1614796040000|2021-03-03 18:27:20|541.22|537.22|541.51|537.51|541.56|537.56|541.22|537.22|18
1614796050000|2021-03-03 18:27:30|541.7|537.7|541.79|537.79|541.89|537.89|541.7|537.7|29
1614796060000|2021-03-03 18:27:40|541.8|537.8|541.88|537.88|541.88|537.88|541.76|537.76|18
1614796070000|2021-03-03 18:27:50|541.85|537.85|541.8|537.8|541.94|537.94|541.8|537.8|13
1614796080000|2021-03-03 18:28:00|541.78|537.78|541.78|537.78|541.81|537.81|541.71|537.71|24
1614796090000|2021-03-03 18:28:10|541.77|537.77|541.88|537.88|541.92|537.92|541.77|537.77|11
1614796100000|2021-03-03 18:28:20|541.89|537.89|542.3|538.3|542.3|538.3|541.88|537.88|21
1614796110000|2021-03-03 18:28:30|542.33|538.33|542.09|538.09|542.33|538.33|541.93|537.93|25
1614796120000|2021-03-03 18:28:40|542.07|538.07|542.02|538.02|542.07|538.07|542.02|538.02|14
1614796130000|2021-03-03 18:28:50|542.01|538.01|541.85|537.85|542.04|538.04|541.82|537.82|21
1614796140000|2021-03-03 18:29:00|541.86|537.86|541.72|537.72|541.86|537.86|541.7|537.7|20
1614796150000|2021-03-03 18:29:10|541.73|537.73|541.83|537.83|541.83|537.83|541.72|537.72|27
1614796160000|2021-03-03 18:29:20|541.81|537.81|542.02|538.02|542.04|538.04|541.8|537.8|28
1614796170000|2021-03-03 18:29:30|542.01|538.01|541.75|537.75|542.02|538.02|541.74|537.74|21
1614796180000|2021-03-03 18:29:40|541.74|537.74|541.64|537.64|541.74|537.74|541.62|537.62|18
1614796190000|2021-03-03 18:29:50|541.63|537.63|541.59|537.59|541.63|537.63|541.52|537.52|23
1614796200000|2021-03-03 18:30:00|541.57|537.57|541.26|537.26|541.59|537.59|541.16|537.16|33
1614796210000|2021-03-03 18:30:10|541.23|537.23|541.16|537.16|541.23|537.23|541.16|537.16|19
1614796220000|2021-03-03 18:30:20|541.15|537.15|541.23|537.23|541.28|537.28|541.15|537.15|17
1614796230000|2021-03-03 18:30:30|541.22|537.22|540.79|536.79|541.23|537.23|540.78|536.78|17
1614796240000|2021-03-03 18:30:40|540.81|536.81|540.76|536.76|540.87|536.87|540.55|536.55|30
1614796250000|2021-03-03 18:30:50|540.77|536.77|540.71|536.71|540.79|536.79|540.51|536.51|21
1614796260000|2021-03-03 18:31:00|540.72|536.72|540.82|536.82|540.84|536.84|540.69|536.69|22
1614796270000|2021-03-03 18:31:10|540.83|536.83|540.59|536.59|540.83|536.83|540.59|536.59|17
1614796280000|2021-03-03 18:31:20|540.58|536.58|540.52|536.52|540.75|536.75|540.52|536.52|23
1614796290000|2021-03-03 18:31:30|540.6|536.6|540.67|536.67|540.69|536.69|540.6|536.6|14
1614796300000|2021-03-03 18:31:40|540.66|536.66|540.52|536.52|540.72|536.72|540.52|536.52|9
1614796310000|2021-03-03 18:31:50|540.5|536.5|540.47|536.47|540.64|536.64|540.46|536.46|15
1614796320000|2021-03-03 18:32:00|540.35|536.35|540.71|536.71|540.71|536.71|540.35|536.35|24
1614796330000|2021-03-03 18:32:10|540.74|536.74|540.95|536.95|541.03|537.03|540.74|536.74|29
1614796340000|2021-03-03 18:32:20|540.92|536.92|540.82|536.82|540.98|536.98|540.78|536.78|35
1614796350000|2021-03-03 18:32:30|540.83|536.83|540.67|536.67|540.83|536.83|540.52|536.52|27
1614796360000|2021-03-03 18:32:40|540.68|536.68|540.83|536.83|540.83|536.83|540.65|536.65|18
1614796370000|2021-03-03 18:32:50|540.8|536.8|540.89|536.89|540.89|536.89|540.78|536.78|13
1614796380000|2021-03-03 18:33:00|540.88|536.88|540.68|536.68|540.88|536.88|540.68|536.68|10
1614796390000|2021-03-03 18:33:10|540.69|536.69|540.69|536.69|540.7|536.7|540.67|536.67|14
1614796400000|2021-03-03 18:33:20|540.7|536.7|540.73|536.73|540.73|536.73|540.69|536.69|9
1614796410000|2021-03-03 18:33:30|540.74|536.74|540.75|536.75|540.75|536.75|540.74|536.74|2
1614796420000|2021-03-03 18:33:40|540.76|536.76|540.77|536.77|540.77|536.77|540.74|536.74|6
1614796430000|2021-03-03 18:33:50|540.75|536.75|540.75|536.75|540.75|536.75|540.75|536.75|1
1614796440000|2021-03-03 18:34:00|540.76|536.76|540.92|536.92|540.92|536.92|540.76|536.76|13
1614796450000|2021-03-03 18:34:10|540.91|536.91|541.1|537.1|541.15|537.15|540.86|536.86|26
1614796460000|2021-03-03 18:34:20|541.12|537.12|541.42|537.42|541.42|537.42|541.09|537.09|26
1614796470000|2021-03-03 18:34:30|541.41|537.41|541.23|537.23|541.5|537.5|541.23|537.23|26
1614796480000|2021-03-03 18:34:40|541.25|537.25|541.12|537.12|541.31|537.31|541.04|537.04|35
1614796490000|2021-03-03 18:34:50|541.19|537.19|541.32|537.32|541.39|537.39|541.03|537.03|27
1614796500000|2021-03-03 18:35:00|541.3|537.3|541.23|537.23|541.48|537.48|541.22|537.22|29
1614796510000|2021-03-03 18:35:10|541.29|537.29|541.41|537.41|541.43|537.43|541.28|537.28|23
1614796520000|2021-03-03 18:35:20|541.4|537.4|541.69|537.69|541.69|537.69|541.38|537.38|18
1614796530000|2021-03-03 18:35:30|541.7|537.7|541.52|537.52|541.7|537.7|541.52|537.52|10
1614796540000|2021-03-03 18:35:40|541.51|537.51|541.7|537.7|541.71|537.71|541.43|537.43|18
1614796550000|2021-03-03 18:35:50|541.74|537.74|541.89|537.89|542.01|538.01|541.67|537.67|22
1614796560000|2021-03-03 18:36:00|541.88|537.88|542.07|538.07|542.08|538.08|541.88|537.88|21
1614796570000|2021-03-03 18:36:10|542.04|538.04|542.15|538.15|542.17|538.17|542.01|538.01|25
1614796580000|2021-03-03 18:36:20|542.14|538.14|541.96|537.96|542.14|538.14|541.94|537.94|23
1614796590000|2021-03-03 18:36:30|541.97|537.97|542.12|538.12|542.19|538.19|541.78|537.78|33
1614796600000|2021-03-03 18:36:40|542.13|538.13|542.17|538.17|542.24|538.24|542.13|538.13|16
1614796610000|2021-03-03 18:36:50|542.15|538.15|542.17|538.17|542.18|538.18|542.15|538.15|4
1614796620000|2021-03-03 18:37:00|542.16|538.16|542.16|538.16|542.17|538.17|542.16|538.16|3
1614796630000|2021-03-03 18:37:10|542.26|538.26|542.34|538.34|542.37|538.37|542.26|538.26|11
1614796640000|2021-03-03 18:37:20|542.35|538.35|542.32|538.32|542.36|538.36|542.3|538.3|8
1614796650000|2021-03-03 18:37:30|542.3|538.3|542.31|538.31|542.33|538.33|542.3|538.3|10
1614796660000|2021-03-03 18:37:40|542.3|538.3|542.23|538.23|542.33|538.33|542.23|538.23|14
1614796670000|2021-03-03 18:37:50|542.22|538.22|542.07|538.07|542.22|538.22|542.07|538.07|24
1614796680000|2021-03-03 18:38:00|542.06|538.06|541.94|537.94|542.12|538.12|541.94|537.94|16
1614796690000|2021-03-03 18:38:10|541.95|537.95|541.95|537.95|541.98|537.98|541.86|537.86|18
1614796700000|2021-03-03 18:38:20|541.96|537.96|541.96|537.96|541.96|537.96|541.94|537.94|11
1614796710000|2021-03-03 18:38:30|541.97|537.97|541.75|537.75|541.98|537.98|541.73|537.73|16
1614796720000|2021-03-03 18:38:40|541.77|537.77|541.75|537.75|541.77|537.77|541.73|537.73|17
1614796730000|2021-03-03 18:38:50|541.74|537.74|541.73|537.73|541.79|537.79|541.72|537.72|16
1614796740000|2021-03-03 18:39:00|541.68|537.68|541.31|537.31|541.68|537.68|541.27|537.27|21
1614796750000|2021-03-03 18:39:10|541.33|537.33|541.22|537.22|541.33|537.33|541.17|537.17|22
1614796760000|2021-03-03 18:39:20|541.18|537.18|541.09|537.09|541.27|537.27|540.98|536.98|33
1614796770000|2021-03-03 18:39:30|541.16|537.16|540.71|536.71|541.21|537.21|540.71|536.71|33
1614796780000|2021-03-03 18:39:40|540.76|536.76|540.29|536.29|540.86|536.86|540.27|536.27|31
1614796790000|2021-03-03 18:39:50|540.28|536.28|540.35|536.35|540.37|536.37|540.08|536.08|31
1614796800000|2021-03-03 18:40:00|540.32|536.32|540.13|536.13|540.34|536.34|540.1|536.1|23
1614796810000|2021-03-03 18:40:10|540.08|536.08|540.27|536.27|540.27|536.27|540.08|536.08|15
1614796820000|2021-03-03 18:40:20|540.26|536.26|540.39|536.39|540.39|536.39|540.23|536.23|18
1614796830000|2021-03-03 18:40:30|540.38|536.38|540.43|536.43|540.46|536.46|540.38|536.38|17
1614796840000|2021-03-03 18:40:40|540.44|536.44|540.45|536.45|540.46|536.46|540.41|536.41|18
1614796850000|2021-03-03 18:40:50|540.44|536.44|540.76|536.76|540.77|536.77|540.44|536.44|24
1614796860000|2021-03-03 18:41:00|540.75|536.75|540.97|536.97|541.03|537.03|540.75|536.75|29
1614796870000|2021-03-03 18:41:10|540.96|536.96|540.92|536.92|540.96|536.96|540.69|536.69|33
1614796880000|2021-03-03 18:41:20|540.91|536.91|541.09|537.09|541.1|537.1|540.91|536.91|20
1614796890000|2021-03-03 18:41:30|541.08|537.08|540.97|536.97|541.08|537.08|540.97|536.97|23
1614796900000|2021-03-03 18:41:40|540.96|536.96|541.03|537.03|541.03|537.03|540.96|536.96|11
1614796910000|2021-03-03 18:41:50|541.04|537.04|541|537|541.07|537.07|540.96|536.96|14
1614796920000|2021-03-03 18:42:00|541.01|537.01|541.37|537.37|541.38|537.38|541.01|537.01|22
1614796930000|2021-03-03 18:42:10|541.22|537.22|541.18|537.18|541.27|537.27|541.15|537.15|12
1614796940000|2021-03-03 18:42:20|541.19|537.19|541.11|537.11|541.19|537.19|541.11|537.11|4
1614796950000|2021-03-03 18:42:30|541.12|537.12|541.09|537.09|541.12|537.12|541.09|537.09|6
1614796960000|2021-03-03 18:42:40|541.1|537.1|541.09|537.09|541.1|537.1|541.09|537.09|6
1614796970000|2021-03-03 18:42:50|541.1|537.1|541.08|537.08|541.12|537.12|541.08|537.08|11
1614796980000|2021-03-03 18:43:00|541.09|537.09|541.09|537.09|541.13|537.13|541.02|537.02|8
1614796990000|2021-03-03 18:43:10|541.06|537.06|540.98|536.98|541.06|537.06|540.93|536.93|15
1614797000000|2021-03-03 18:43:20|540.99|536.99|541.01|537.01|541.09|537.09|540.98|536.98|17
1614797010000|2021-03-03 18:43:30|541.04|537.04|541.08|537.08|541.11|537.11|541.01|537.01|20
1614797020000|2021-03-03 18:43:40|541.07|537.07|541.25|537.25|541.28|537.28|541.04|537.04|18
1614797030000|2021-03-03 18:43:50|541.26|537.26|541.27|537.27|541.27|537.27|541.26|537.26|2
1614797040000|2021-03-03 18:44:00|541.26|537.26|541.07|537.07|541.27|537.27|541.04|537.04|13
1614797050000|2021-03-03 18:44:10|541.06|537.06|541|537|541.15|537.15|540.98|536.98|27
1614797060000|2021-03-03 18:44:20|541.01|537.01|541.05|537.05|541.1|537.1|540.98|536.98|24
1614797070000|2021-03-03 18:44:30|541.06|537.06|541.07|537.07|541.08|537.08|540.93|536.93|22
1614797080000|2021-03-03 18:44:40|541.08|537.08|541.22|537.22|541.24|537.24|541.08|537.08|22
1614797090000|2021-03-03 18:44:50|541.21|537.21|541.15|537.15|541.21|537.21|541.13|537.13|12
1614797100000|2021-03-03 18:45:00|541.17|537.17|541.17|537.17|541.17|537.17|541.14|537.14|12
1614797110000|2021-03-03 18:45:10|541.16|537.16|541.17|537.17|541.17|537.17|541.15|537.15|7
1614797120000|2021-03-03 18:45:20|541.18|537.18|541.22|537.22|541.23|537.23|541.18|537.18|5
1614797130000|2021-03-03 18:45:30|541.21|537.21|541.12|537.12|541.21|537.21|541.09|537.09|17
1614797140000|2021-03-03 18:45:40|541.13|537.13|541.09|537.09|541.13|537.13|541.09|537.09|9
1614797150000|2021-03-03 18:45:50|541.1|537.1|541.03|537.03|541.13|537.13|541|537|20
1614797160000|2021-03-03 18:46:00|540.99|536.99|540.67|536.67|541.03|537.03|540.59|536.59|24
1614797170000|2021-03-03 18:46:10|540.69|536.69|540.58|536.58|540.76|536.76|540.58|536.58|21
1614797180000|2021-03-03 18:46:20|540.56|536.56|540.4|536.4|540.56|536.56|540.33|536.33|20
1614797190000|2021-03-03 18:46:30|540.42|536.42|540.34|536.34|540.43|536.43|540.33|536.33|24
1614797200000|2021-03-03 18:46:40|540.33|536.33|540.05|536.05|540.35|536.35|540.05|536.05|29
1614797210000|2021-03-03 18:46:50|540.03|536.03|539.79|535.79|540.05|536.05|539.73|535.73|26
1614797220000|2021-03-03 18:47:00|539.72|535.72|539.7|535.7|539.85|535.85|539.49|535.49|35
1614797230000|2021-03-03 18:47:10|539.62|535.62|539.41|535.41|539.69|535.69|539.32|535.32|27
1614797240000|2021-03-03 18:47:20|539.38|535.38|539.42|535.42|539.46|535.46|539.38|535.38|17
1614797250000|2021-03-03 18:47:30|539.39|535.39|539.18|535.18|539.42|535.42|539.18|535.18|28
1614797260000|2021-03-03 18:47:40|539.19|535.19|538.94|534.94|539.19|535.19|538.86|534.86|31
1614797270000|2021-03-03 18:47:50|538.9|534.9|538.7|534.7|538.9|534.9|538.63|534.63|27
1614797280000|2021-03-03 18:48:00|538.71|534.71|539.24|535.24|539.24|535.24|538.71|534.71|19
1614797290000|2021-03-03 18:48:10|539.25|535.25|538.94|534.94|539.28|535.28|538.94|534.94|23
1614797300000|2021-03-03 18:48:20|538.96|534.96|538.85|534.85|539.03|535.03|538.83|534.83|24
1614797310000|2021-03-03 18:48:30|538.82|534.82|538.68|534.68|538.89|534.89|538.68|534.68|32
1614797320000|2021-03-03 18:48:40|538.8|534.8|538.9|534.9|538.9|534.9|538.68|534.68|29
1614797330000|2021-03-03 18:48:50|538.93|534.93|538.86|534.86|538.96|534.96|538.86|534.86|27
1614797340000|2021-03-03 18:49:00|538.89|534.89|538.72|534.72|538.91|534.91|538.69|534.69|33
1614797350000|2021-03-03 18:49:10|538.73|534.73|538.71|534.71|538.87|534.87|538.69|534.69|31
1614797360000|2021-03-03 18:49:20|538.77|534.77|538.75|534.75|538.78|534.78|538.63|534.63|20
1614797370000|2021-03-03 18:49:30|538.81|534.81|538.87|534.87|538.87|534.87|538.81|534.81|6
1614797380000|2021-03-03 18:49:40|538.88|534.88|538.98|534.98|539.04|535.04|538.88|534.88|26
1614797390000|2021-03-03 18:49:50|538.97|534.97|538.71|534.71|538.99|534.99|538.7|534.7|23
1614797400000|2021-03-03 18:50:00|538.72|534.72|538.95|534.95|539.01|535.01|538.72|534.72|29
1614797410000|2021-03-03 18:50:10|538.96|534.96|538.99|534.99|539.01|535.01|538.89|534.89|25
1614797420000|2021-03-03 18:50:20|538.92|534.92|538.91|534.91|538.98|534.98|538.88|534.88|27
1614797430000|2021-03-03 18:50:30|538.9|534.9|538.98|534.98|538.98|534.98|538.89|534.89|22
1614797440000|2021-03-03 18:50:40|538.96|534.96|538.91|534.91|538.99|534.99|538.9|534.9|11
1614797450000|2021-03-03 18:50:50|538.89|534.89|539|535|539|535|538.89|534.89|19
1614797460000|2021-03-03 18:51:00|538.99|534.99|539.03|535.03|539.04|535.04|538.99|534.99|13
1614797470000|2021-03-03 18:51:10|539.07|535.07|539.43|535.43|539.5|535.5|539.03|535.03|33
1614797480000|2021-03-03 18:51:20|539.48|535.48|539.47|535.47|539.51|535.51|539.39|535.39|26
1614797490000|2021-03-03 18:51:30|539.46|535.46|539.61|535.61|539.61|535.61|539.45|535.45|13
1614797500000|2021-03-03 18:51:40|539.6|535.6|539.58|535.58|539.61|535.61|539.55|535.55|14
1614797510000|2021-03-03 18:51:50|539.6|535.6|539.5|535.5|539.6|535.6|539.43|535.43|24
1614797520000|2021-03-03 18:52:00|539.51|535.51|539.56|535.56|539.56|535.56|539.48|535.48|22
1614797530000|2021-03-03 18:52:10|539.55|535.55|539.56|535.56|539.57|535.57|539.52|535.52|17
1614797540000|2021-03-03 18:52:20|539.54|535.54|539.56|535.56|539.59|535.59|539.54|535.54|10
1614797550000|2021-03-03 18:52:30|539.57|535.57|539.56|535.56|539.57|535.57|539.54|535.54|4
1614797560000|2021-03-03 18:52:40|539.63|535.63|539.63|535.63|539.63|535.63|539.63|535.63|1
1614797570000|2021-03-03 18:52:50|539.66|535.66|539.69|535.69|539.89|535.89|539.66|535.66|18
1614797580000|2021-03-03 18:53:00|539.79|535.79|539.82|535.82|539.84|535.84|539.79|535.79|10
1614797590000|2021-03-03 18:53:10|539.81|535.81|539.82|535.82|539.82|535.82|539.81|535.81|4
1614797600000|2021-03-03 18:53:20|539.83|535.83|539.83|535.83|539.84|535.84|539.83|535.83|5
1614797610000|2021-03-03 18:53:30|539.84|535.84|539.78|535.78|539.84|535.84|539.78|535.78|7
1614797620000|2021-03-03 18:53:40|539.77|535.77|539.93|535.93|539.95|535.95|539.77|535.77|14
1614797630000|2021-03-03 18:53:50|539.91|535.91|540.2|536.2|540.21|536.21|539.9|535.9|20
1614797640000|2021-03-03 18:54:00|540.18|536.18|540.02|536.02|540.18|536.18|540|536|27
1614797650000|2021-03-03 18:54:10|540.03|536.03|540.18|536.18|540.19|536.19|540.03|536.03|26
1614797660000|2021-03-03 18:54:20|540.17|536.17|540.3|536.3|540.31|536.31|540.16|536.16|24
1614797670000|2021-03-03 18:54:30|540.29|536.29|540.23|536.23|540.31|536.31|540.2|536.2|28
1614797680000|2021-03-03 18:54:40|540.22|536.22|540.14|536.14|540.26|536.26|540.12|536.12|16
1614797690000|2021-03-03 18:54:50|540.15|536.15|540.22|536.22|540.26|536.26|540.15|536.15|20
1614797700000|2021-03-03 18:55:00|540.24|536.24|540.37|536.37|540.37|536.37|540.24|536.24|21
1614797710000|2021-03-03 18:55:10|540.38|536.38|540.11|536.11|540.45|536.45|540.08|536.08|31
1614797720000|2021-03-03 18:55:20|540.13|536.13|540.12|536.12|540.17|536.17|540.04|536.04|23
1614797730000|2021-03-03 18:55:30|540.11|536.11|540|536|540.12|536.12|539.92|535.92|15
1614797740000|2021-03-03 18:55:40|540.01|536.01|540.02|536.02|540.12|536.12|539.98|535.98|13
1614797750000|2021-03-03 18:55:50|539.99|535.99|539.81|535.81|540.01|536.01|539.78|535.78|19
1614797760000|2021-03-03 18:56:00|539.8|535.8|539.72|535.72|539.81|535.81|539.67|535.67|24
1614797770000|2021-03-03 18:56:10|539.73|535.73|539.87|535.87|539.87|535.87|539.5|535.5|27
1614797780000|2021-03-03 18:56:20|539.8|535.8|539.8|535.8|539.82|535.82|539.77|535.77|15
1614797790000|2021-03-03 18:56:30|539.79|535.79|539.6|535.6|539.81|535.81|539.59|535.59|21
1614797800000|2021-03-03 18:56:40|539.61|535.61|539.53|535.53|539.66|535.66|539.44|535.44|26
1614797810000|2021-03-03 18:56:50|539.5|535.5|539.6|535.6|539.63|535.63|539.36|535.36|17
1614797820000|2021-03-03 18:57:00|539.57|535.57|539.59|535.59|539.62|535.62|539.43|535.43|16
1614797830000|2021-03-03 18:57:10|539.6|535.6|539.65|535.65|539.67|535.67|539.6|535.6|6
1614797840000|2021-03-03 18:57:20|539.66|535.66|539.73|535.73|539.81|535.81|539.65|535.65|15
1614797850000|2021-03-03 18:57:30|539.72|535.72|539.75|535.75|539.82|535.82|539.72|535.72|18
1614797860000|2021-03-03 18:57:40|539.83|535.83|539.75|535.75|539.83|535.83|539.7|535.7|20
1614797870000|2021-03-03 18:57:50|539.72|535.72|539.72|535.72|539.78|535.78|539.71|535.71|18
1614797880000|2021-03-03 18:58:00|539.69|535.69|539.7|535.7|539.71|535.71|539.69|535.69|9
1614797890000|2021-03-03 18:58:10|539.71|535.71|539.71|535.71|539.71|535.71|539.7|535.7|3
1614797900000|2021-03-03 18:58:20|539.72|535.72|539.71|535.71|539.73|535.73|539.71|535.71|5
1614797910000|2021-03-03 18:58:30|539.7|535.7|539.63|535.63|539.73|535.73|539.63|535.63|8
1614797920000|2021-03-03 18:58:40|539.62|535.62|539.31|535.31|539.64|535.64|539.3|535.3|13
1614797930000|2021-03-03 18:58:50|539.32|535.32|539.28|535.28|539.32|535.32|539.24|535.24|15
1614797940000|2021-03-03 18:59:00|539.26|535.26|539.5|535.5|539.5|535.5|539.26|535.26|22
1614797950000|2021-03-03 18:59:10|539.52|535.52|539.48|535.48|539.61|535.61|539.48|535.48|21
1614797960000|2021-03-03 18:59:20|539.5|535.5|539.62|535.62|539.66|535.66|539.5|535.5|10
1614797970000|2021-03-03 18:59:30|539.63|535.63|539.6|535.6|539.63|535.63|539.55|535.55|21
1614797980000|2021-03-03 18:59:40|539.57|535.57|539.7|535.7|539.71|535.71|539.57|535.57|12
1614797990000|2021-03-03 18:59:50|539.71|535.71|539.72|535.72|539.77|535.77|539.68|535.68|19
1614798000000|2021-03-03 19:00:00|539.71|535.71|539.7|535.7|539.73|535.73|539.7|535.7|13
1614798010000|2021-03-03 19:00:10|539.72|535.72|539.73|535.73|539.73|535.73|539.71|535.71|10
1614798020000|2021-03-03 19:00:20|539.74|535.74|540.17|536.17|540.29|536.29|539.73|535.73|10
1614798030000|2021-03-03 19:00:30|540.07|536.07|539.88|535.88|540.11|536.11|539.88|535.88|29
1614798040000|2021-03-03 19:00:40|539.87|535.87|539.77|535.77|539.87|535.87|539.75|535.75|11
1614798050000|2021-03-03 19:00:50|539.83|535.83|539.9|535.9|540.01|536.01|539.8|535.8|19
1614798060000|2021-03-03 19:01:00|539.92|535.92|540.05|536.05|540.06|536.06|539.92|535.92|13
1614798070000|2021-03-03 19:01:10|540.01|536.01|539.83|535.83|540.05|536.05|539.82|535.82|21
1614798080000|2021-03-03 19:01:20|539.82|535.82|539.84|535.84|539.84|535.84|539.82|535.82|5
1614798090000|2021-03-03 19:01:30|539.79|535.79|539.84|535.84|539.91|535.91|539.79|535.79|6
1614798100000|2021-03-03 19:01:40|539.85|535.85|540|536|540.04|536.04|539.85|535.85|11
1614798110000|2021-03-03 19:01:50|540.01|536.01|539.96|535.96|540.12|536.12|539.95|535.95|16
1614798120000|2021-03-03 19:02:00|539.98|535.98|539.95|535.95|540.09|536.09|539.92|535.92|21
1614798130000|2021-03-03 19:02:10|539.85|535.85|539.88|535.88|539.92|535.92|539.84|535.84|18
1614798140000|2021-03-03 19:02:20|539.9|535.9|539.93|535.93|539.93|535.93|539.88|535.88|9
1614798150000|2021-03-03 19:02:30|539.92|535.92|539.9|535.9|539.95|535.95|539.9|535.9|15
1614798160000|2021-03-03 19:02:40|539.89|535.89|539.86|535.86|539.89|535.89|539.85|535.85|6
1614798170000|2021-03-03 19:02:50|539.85|535.85|539.6|535.6|539.85|535.85|539.6|535.6|16
1614798180000|2021-03-03 19:03:00|539.56|535.56|539.54|535.54|539.6|535.6|539.39|535.39|21
1614798190000|2021-03-03 19:03:10|539.57|535.57|539.36|535.36|539.57|535.57|539.36|535.36|24
1614798200000|2021-03-03 19:03:20|539.37|535.37|539.29|535.29|539.37|535.37|539.27|535.27|27
1614798210000|2021-03-03 19:03:30|539.28|535.28|539.32|535.32|539.33|535.33|539.27|535.27|25
1614798220000|2021-03-03 19:03:40|539.31|535.31|539.42|535.42|539.43|535.43|539.31|535.31|25
1614798230000|2021-03-03 19:03:50|539.43|535.43|539.55|535.55|539.59|535.59|539.43|535.43|25
1614798240000|2021-03-03 19:04:00|539.54|535.54|539.67|535.67|539.73|535.73|539.54|535.54|24
1614798250000|2021-03-03 19:04:10|539.69|535.69|539.4|535.4|539.69|535.69|539.4|535.4|25
1614798260000|2021-03-03 19:04:20|539.41|535.41|539.59|535.59|539.59|535.59|539.4|535.4|19
1614798270000|2021-03-03 19:04:30|539.6|535.6|539.41|535.41|539.61|535.61|539.4|535.4|22
1614798280000|2021-03-03 19:04:40|539.55|535.55|539.58|535.58|539.58|535.58|539.43|535.43|24
1614798290000|2021-03-03 19:04:50|539.59|535.59|539.53|535.53|539.63|535.63|539.5|535.5|27
1614798300000|2021-03-03 19:05:00|539.5|535.5|539.34|535.34|539.65|535.65|539.34|535.34|30
1614798310000|2021-03-03 19:05:10|539.36|535.36|539.37|535.37|539.42|535.42|539.34|535.34|19
1614798320000|2021-03-03 19:05:20|539.33|535.33|539.32|535.32|539.34|535.34|539.29|535.29|15
1614798330000|2021-03-03 19:05:30|539.36|535.36|539.28|535.28|539.36|535.36|539.28|535.28|16
1614798340000|2021-03-03 19:05:40|539.26|535.26|539.1|535.1|539.3|535.3|539.09|535.09|28
1614798350000|2021-03-03 19:05:50|539.09|535.09|539.07|535.07|539.11|535.11|539.06|535.06|12
1614798360000|2021-03-03 19:06:00|539.08|535.08|538.97|534.97|539.08|535.08|538.93|534.93|12
1614798370000|2021-03-03 19:06:10|538.98|534.98|538.9|534.9|538.98|534.98|538.86|534.86|26
1614798380000|2021-03-03 19:06:20|538.82|534.82|538.86|534.86|538.87|534.87|538.64|534.64|17
1614798390000|2021-03-03 19:06:30|538.85|534.85|538.84|534.84|538.85|534.85|538.84|534.84|2
1614798400000|2021-03-03 19:06:40|538.73|534.73|538.67|534.67|538.74|534.74|538.67|534.67|8
1614798410000|2021-03-03 19:06:50|538.66|534.66|538.39|534.39|538.66|534.66|538.38|534.38|16
1614798420000|2021-03-03 19:07:00|538.4|534.4|538.44|534.44|538.63|534.63|538.38|534.38|19
1614798430000|2021-03-03 19:07:10|538.43|534.43|538.16|534.16|538.43|534.43|538.16|534.16|12
1614798440000|2021-03-03 19:07:20|538.08|534.08|537.77|533.77|538.1|534.1|537.75|533.75|20
1614798450000|2021-03-03 19:07:30|537.71|533.71|537.16|533.16|537.71|533.71|537.16|533.16|22
1614798460000|2021-03-03 19:07:40|537.1|533.1|537.07|533.07|537.27|533.27|537.07|533.07|28
1614798470000|2021-03-03 19:07:50|537.03|533.03|536.79|532.79|537.14|533.14|536.78|532.78|27
1614798480000|2021-03-03 19:08:00|536.77|532.77|537.06|533.06|537.06|533.06|536.77|532.77|22
1614798490000|2021-03-03 19:08:10|537.04|533.04|537.26|533.26|537.32|533.32|537.01|533.01|25
1614798500000|2021-03-03 19:08:20|537.29|533.29|537.16|533.16|537.46|533.46|537.14|533.14|22
1614798510000|2021-03-03 19:08:30|537.17|533.17|537.21|533.21|537.28|533.28|536.97|532.97|26
1614798520000|2021-03-03 19:08:40|537.23|533.23|537.06|533.06|537.3|533.3|537.01|533.01|24
1614798530000|2021-03-03 19:08:50|537.07|533.07|536.99|532.99|537.15|533.15|536.92|532.92|28
1614798540000|2021-03-03 19:09:00|536.98|532.98|537.11|533.11|537.26|533.26|536.92|532.92|36
1614798550000|2021-03-03 19:09:10|537.16|533.16|536.95|532.95|537.18|533.18|536.95|532.95|36
1614798560000|2021-03-03 19:09:20|536.92|532.92|537.11|533.11|537.19|533.19|536.92|532.92|34
1614798570000|2021-03-03 19:09:30|537.12|533.12|536.66|532.66|537.12|533.12|536.66|532.66|31
1614798580000|2021-03-03 19:09:40|536.63|532.63|536.29|532.29|536.89|532.89|536.29|532.29|30
1614798590000|2021-03-03 19:09:50|536.27|532.27|535.55|531.55|536.29|532.29|535.55|531.55|27
1614798600000|2021-03-03 19:10:00|535.56|531.56|535.92|531.92|536.08|532.08|535.36|531.36|32
1614798610000|2021-03-03 19:10:10|535.88|531.88|535.61|531.61|535.97|531.97|535.61|531.61|28
1614798620000|2021-03-03 19:10:20|535.59|531.59|535.82|531.82|535.83|531.83|535.49|531.49|34
1614798630000|2021-03-03 19:10:30|535.84|531.84|535.88|531.88|535.91|531.91|535.67|531.67|33
1614798640000|2021-03-03 19:10:40|535.87|531.87|535.87|531.87|535.96|531.96|535.75|531.75|30
1614798650000|2021-03-03 19:10:50|535.82|531.82|535.82|531.82|535.96|531.96|535.66|531.66|30
1614798660000|2021-03-03 19:11:00|535.77|531.77|535.39|531.39|535.89|531.89|535.39|531.39|34
1614798670000|2021-03-03 19:11:10|535.4|531.4|535.45|531.45|535.61|531.61|535.37|531.37|34
1614798680000|2021-03-03 19:11:20|535.46|531.46|535.06|531.06|535.5|531.5|535.02|531.02|31
1614798690000|2021-03-03 19:11:30|535.11|531.11|535.3|531.3|535.3|531.3|535.09|531.09|31
1614798700000|2021-03-03 19:11:40|535.25|531.25|535.25|531.25|535.38|531.38|535.07|531.07|36
1614798710000|2021-03-03 19:11:50|535.19|531.19|535.58|531.58|535.58|531.58|535.07|531.07|32
1614798720000|2021-03-03 19:12:00|535.57|531.57|535.71|531.71|535.72|531.72|535.55|531.55|28
1614798730000|2021-03-03 19:12:10|535.72|531.72|535.42|531.42|535.74|531.74|535.42|531.42|30
1614798740000|2021-03-03 19:12:20|535.41|531.41|535.16|531.16|535.41|531.41|535.13|531.13|27
1614798750000|2021-03-03 19:12:30|535.09|531.09|534.91|530.91|535.09|531.09|534.91|530.91|24
1614798760000|2021-03-03 19:12:40|534.98|530.98|535.09|531.09|535.09|531.09|534.93|530.93|27
1614798770000|2021-03-03 19:12:50|535.05|531.05|535.14|531.14|535.29|531.29|535.05|531.05|29
1614798780000|2021-03-03 19:13:00|535.08|531.08|535.11|531.11|535.22|531.22|535.08|531.08|23
1614798790000|2021-03-03 19:13:10|535.12|531.12|535.12|531.12|535.2|531.2|535.03|531.03|30
1614798800000|2021-03-03 19:13:20|535.14|531.14|535.1|531.1|535.22|531.22|535.06|531.06|31
1614798810000|2021-03-03 19:13:30|535.07|531.07|535.04|531.04|535.07|531.07|534.77|530.77|30
1614798820000|2021-03-03 19:13:40|535.06|531.06|535.31|531.31|535.31|531.31|534.94|530.94|34
1614798830000|2021-03-03 19:13:50|535.26|531.26|535.35|531.35|535.54|531.54|535.26|531.26|33
1614798840000|2021-03-03 19:14:00|535.36|531.36|535.54|531.54|535.62|531.62|535.33|531.33|32
1614798850000|2021-03-03 19:14:10|535.55|531.55|535.58|531.58|535.58|531.58|535.28|531.28|30
1614798860000|2021-03-03 19:14:20|535.57|531.57|535.5|531.5|535.57|531.57|535.38|531.38|29
1614798870000|2021-03-03 19:14:30|535.51|531.51|535.05|531.05|535.53|531.53|535.03|531.03|31
1614798880000|2021-03-03 19:14:40|535.01|531.01|535.36|531.36|535.36|531.36|535.01|531.01|32
1614798890000|2021-03-03 19:14:50|535.37|531.37|535.5|531.5|535.57|531.57|535.37|531.37|26
1614798900000|2021-03-03 19:15:00|535.49|531.49|535.55|531.55|535.74|531.74|535.29|531.29|35
1614798910000|2021-03-03 19:15:10|535.57|531.57|535.52|531.52|535.64|531.64|535.48|531.48|31
1614798920000|2021-03-03 19:15:20|535.51|531.51|535.73|531.73|535.82|531.82|535.44|531.44|34
1614798930000|2021-03-03 19:15:30|535.78|531.78|535.55|531.55|535.82|531.82|535.54|531.54|25
1614798940000|2021-03-03 19:15:40|535.54|531.54|535.99|531.99|535.99|531.99|535.54|531.54|27
1614798950000|2021-03-03 19:15:50|535.91|531.91|535.95|531.95|535.97|531.97|535.85|531.85|34
1614798960000|2021-03-03 19:16:00|535.96|531.96|535.79|531.79|536.05|532.05|535.79|531.79|28
1614798970000|2021-03-03 19:16:10|535.78|531.78|535.56|531.56|535.8|531.8|535.53|531.53|24
1614798980000|2021-03-03 19:16:20|535.53|531.53|535.35|531.35|535.55|531.55|535.28|531.28|22
1614798990000|2021-03-03 19:16:30|535.31|531.31|535.14|531.14|535.36|531.36|535.13|531.13|28
1614799000000|2021-03-03 19:16:40|535.17|531.17|535.13|531.13|535.28|531.28|535.12|531.12|30
1614799010000|2021-03-03 19:16:50|535.2|531.2|534.64|530.64|535.2|531.2|534.53|530.53|33
1614799020000|2021-03-03 19:17:00|534.58|530.58|534.44|530.44|534.58|530.58|534.19|530.19|28
1614799030000|2021-03-03 19:17:10|534.48|530.48|534.34|530.34|534.57|530.57|534.18|530.18|28
1614799040000|2021-03-03 19:17:20|534.37|530.37|533.86|529.86|534.37|530.37|533.86|529.86|31
1614799050000|2021-03-03 19:17:30|533.87|529.87|533.88|529.88|533.96|529.96|533.67|529.67|35
1614799060000|2021-03-03 19:17:40|533.89|529.89|533.36|529.36|533.89|529.89|533.36|529.36|36
1614799070000|2021-03-03 19:17:50|533.37|529.37|533.5|529.5|533.52|529.52|533.23|529.23|28
1614799080000|2021-03-03 19:18:00|533.49|529.49|533.21|529.21|533.49|529.49|533.17|529.17|27
1614799090000|2021-03-03 19:18:10|533.13|529.13|533.31|529.31|533.31|529.31|533.07|529.07|24
1614799100000|2021-03-03 19:18:20|533.22|529.22|533.04|529.04|533.29|529.29|532.72|528.72|35
1614799110000|2021-03-03 19:18:30|533.05|529.05|533.02|529.02|533.13|529.13|532.84|528.84|32
1614799120000|2021-03-03 19:18:40|533|529|533.4|529.4|533.4|529.4|532.98|528.98|28
1614799130000|2021-03-03 19:18:50|533.34|529.34|533.42|529.42|533.46|529.46|533.34|529.34|24
1614799140000|2021-03-03 19:19:00|533.66|529.66|533.69|529.69|533.76|529.76|533.49|529.49|27
1614799150000|2021-03-03 19:19:10|533.74|529.74|533.95|529.95|534.07|530.07|533.68|529.68|31
1614799160000|2021-03-03 19:19:20|533.99|529.99|534.31|530.31|534.35|530.35|533.86|529.86|27
1614799170000|2021-03-03 19:19:30|534.26|530.26|533.99|529.99|534.46|530.46|533.99|529.99|34
1614799180000|2021-03-03 19:19:40|534.03|530.03|534.08|530.08|534.23|530.23|533.99|529.99|35
1614799190000|2021-03-03 19:19:50|534.06|530.06|533.49|529.49|534.09|530.09|533.38|529.38|33
1614799200000|2021-03-03 19:20:00|533.56|529.56|533.64|529.64|533.93|529.93|533.53|529.53|32
1614799210000|2021-03-03 19:20:10|533.71|529.71|533.63|529.63|533.98|529.98|533.63|529.63|35
1614799220000|2021-03-03 19:20:20|533.66|529.66|533.85|529.85|533.85|529.85|533.52|529.52|32
1614799230000|2021-03-03 19:20:30|533.99|529.99|533.94|529.94|533.99|529.99|533.7|529.7|34
1614799240000|2021-03-03 19:20:40|533.93|529.93|533.74|529.74|533.93|529.93|533.61|529.61|31
1614799250000|2021-03-03 19:20:50|533.75|529.75|534.07|530.07|534.07|530.07|533.67|529.67|33
1614799260000|2021-03-03 19:21:00|534.1|530.1|534.56|530.56|534.56|530.56|534.1|530.1|32
1614799270000|2021-03-03 19:21:10|534.58|530.58|534.61|530.61|534.61|530.61|534.47|530.47|25
1614799280000|2021-03-03 19:21:20|534.57|530.57|534.15|530.15|534.57|530.57|534.03|530.03|30
1614799290000|2021-03-03 19:21:30|534.11|530.11|534.65|530.65|534.65|530.65|534.11|530.11|27
1614799300000|2021-03-03 19:21:40|534.64|530.64|534.55|530.55|534.66|530.66|534.48|530.48|31
1614799310000|2021-03-03 19:21:50|534.5|530.5|534.77|530.77|534.78|530.78|534.48|530.48|24
1614799320000|2021-03-03 19:22:00|534.74|530.74|534.46|530.46|534.81|530.81|534.42|530.42|24
1614799330000|2021-03-03 19:22:10|534.42|530.42|534.32|530.32|534.44|530.44|534.31|530.31|25
1614799340000|2021-03-03 19:22:20|534.23|530.23|534.42|530.42|534.54|530.54|534.18|530.18|30
1614799350000|2021-03-03 19:22:30|534.4|530.4|534.53|530.53|534.53|530.53|534.36|530.36|23
1614799360000|2021-03-03 19:22:40|534.52|530.52|534.46|530.46|534.52|530.52|534.33|530.33|18
1614799370000|2021-03-03 19:22:50|534.48|530.48|534.45|530.45|534.52|530.52|534.39|530.39|20
1614799380000|2021-03-03 19:23:00|534.41|530.41|534.68|530.68|534.71|530.71|534.29|530.29|34
1614799390000|2021-03-03 19:23:10|534.66|530.66|534.36|530.36|534.67|530.67|534.29|530.29|31
1614799400000|2021-03-03 19:23:20|534.37|530.37|534.46|530.46|534.57|530.57|534.29|530.29|31
1614799410000|2021-03-03 19:23:30|534.48|530.48|534.43|530.43|534.65|530.65|534.3|530.3|26
1614799420000|2021-03-03 19:23:40|534.46|530.46|534.36|530.36|534.51|530.51|534.32|530.32|30
1614799430000|2021-03-03 19:23:50|534.38|530.38|534.43|530.43|534.57|530.57|534.34|530.34|29
1614799440000|2021-03-03 19:24:00|534.45|530.45|534.61|530.61|534.75|530.75|534.37|530.37|34
1614799450000|2021-03-03 19:24:10|534.62|530.62|534.53|530.53|534.63|530.63|534.34|530.34|30
1614799460000|2021-03-03 19:24:20|534.5|530.5|534.56|530.56|534.62|530.62|534.5|530.5|21
1614799470000|2021-03-03 19:24:30|534.58|530.58|534.33|530.33|534.7|530.7|534.31|530.31|33
1614799480000|2021-03-03 19:24:40|534.31|530.31|534.41|530.41|534.45|530.45|534.23|530.23|24
1614799490000|2021-03-03 19:24:50|534.43|530.43|534.3|530.3|534.56|530.56|534.28|530.28|29
1614799500000|2021-03-03 19:25:00|534.31|530.31|534|530|534.31|530.31|534|530|21
1614799510000|2021-03-03 19:25:10|533.99|529.99|533.86|529.86|534.03|530.03|533.8|529.8|17
1614799520000|2021-03-03 19:25:20|533.87|529.87|533.56|529.56|534|530|533.52|529.52|26
1614799530000|2021-03-03 19:25:30|533.38|529.38|533.19|529.19|533.38|529.38|533.19|529.19|33
1614799540000|2021-03-03 19:25:40|533.2|529.2|533.47|529.47|533.47|529.47|533.19|529.19|27
1614799550000|2021-03-03 19:25:50|533.46|529.46|533.96|529.96|534.05|530.05|533.44|529.44|30
1614799560000|2021-03-03 19:26:00|533.85|529.85|534.47|530.47|534.47|530.47|533.82|529.82|34
1614799570000|2021-03-03 19:26:10|534.46|530.46|534.6|530.6|534.61|530.61|534.46|530.46|22
1614799580000|2021-03-03 19:26:20|534.62|530.62|534.67|530.67|534.69|530.69|534.55|530.55|24
1614799590000|2021-03-03 19:26:30|534.69|530.69|535.17|531.17|535.17|531.17|534.62|530.62|25
1614799600000|2021-03-03 19:26:40|535.15|531.15|534.82|530.82|535.18|531.18|534.73|530.73|36
1614799610000|2021-03-03 19:26:50|534.83|530.83|534.59|530.59|534.84|530.84|534.58|530.58|35
1614799620000|2021-03-03 19:27:00|534.72|530.72|534.55|530.55|534.78|530.78|534.55|530.55|24
1614799630000|2021-03-03 19:27:10|534.48|530.48|534.13|530.13|534.53|530.53|534.08|530.08|14
1614799640000|2021-03-03 19:27:20|534.22|530.22|533.87|529.87|534.22|530.22|533.68|529.68|25
1614799650000|2021-03-03 19:27:30|533.91|529.91|533.88|529.88|533.95|529.95|533.78|529.78|26
1614799660000|2021-03-03 19:27:40|533.87|529.87|533.89|529.89|533.92|529.92|533.71|529.71|25
1614799670000|2021-03-03 19:27:50|533.86|529.86|533.87|529.87|533.9|529.9|533.86|529.86|15
1614799680000|2021-03-03 19:28:00|533.94|529.94|533.92|529.92|534.08|530.08|533.86|529.86|27
1614799690000|2021-03-03 19:28:10|533.93|529.93|533.21|529.21|533.93|529.93|533.21|529.21|31
1614799700000|2021-03-03 19:28:20|533.2|529.2|533.15|529.15|533.44|529.44|533.14|529.14|23
1614799710000|2021-03-03 19:28:30|533.19|529.19|533.39|529.39|533.44|529.44|533.07|529.07|27
1614799720000|2021-03-03 19:28:40|533.43|529.43|533.39|529.39|533.55|529.55|533.32|529.32|28
1614799730000|2021-03-03 19:28:50|533.42|529.42|533.57|529.57|533.57|529.57|533.42|529.42|24
1614799740000|2021-03-03 19:29:00|533.58|529.58|533.68|529.68|533.72|529.72|533.53|529.53|29
1614799750000|2021-03-03 19:29:10|533.67|529.67|533.83|529.83|533.83|529.83|533.64|529.64|22
1614799760000|2021-03-03 19:29:20|533.82|529.82|533.72|529.72|533.85|529.85|533.72|529.72|26
1614799770000|2021-03-03 19:29:30|533.69|529.69|533.49|529.49|533.69|529.69|533.49|529.49|27
1614799780000|2021-03-03 19:29:40|533.55|529.55|533.6|529.6|533.7|529.7|533.5|529.5|28
1614799790000|2021-03-03 19:29:50|533.62|529.62|533.77|529.77|533.77|529.77|533.61|529.61|18
1614799800000|2021-03-03 19:30:00|533.79|529.79|533.42|529.42|533.8|529.8|533.42|529.42|35
1614799810000|2021-03-03 19:30:10|533.37|529.37|533.4|529.4|533.43|529.43|533.35|529.35|22
1614799820000|2021-03-03 19:30:20|533.41|529.41|533.35|529.35|533.42|529.42|533.28|529.28|17
1614799830000|2021-03-03 19:30:30|533.34|529.34|533.19|529.19|533.34|529.34|533.04|529.04|20
1614799840000|2021-03-03 19:30:40|533.2|529.2|533.24|529.24|533.24|529.24|532.99|528.99|26
1614799850000|2021-03-03 19:30:50|533.25|529.25|532.9|528.9|533.27|529.27|532.81|528.81|30
1614799860000|2021-03-03 19:31:00|532.94|528.94|533.01|529.01|533.04|529.04|532.9|528.9|19
1614799870000|2021-03-03 19:31:10|533|529|532.93|528.93|533.06|529.06|532.91|528.91|27
1614799880000|2021-03-03 19:31:20|532.92|528.92|533.09|529.09|533.09|529.09|532.89|528.89|23
1614799890000|2021-03-03 19:31:30|533.17|529.17|533.25|529.25|533.55|529.55|533.17|529.17|31
1614799900000|2021-03-03 19:31:40|533.28|529.28|533.4|529.4|533.42|529.42|533.18|529.18|15
1614799910000|2021-03-03 19:31:50|533.41|529.41|533.5|529.5|533.55|529.55|533.41|529.41|29
1614799920000|2021-03-03 19:32:00|533.51|529.51|533.39|529.39|533.58|529.58|533.39|529.39|26
1614799930000|2021-03-03 19:32:10|533.4|529.4|533.69|529.69|533.69|529.69|533.36|529.36|26
1614799940000|2021-03-03 19:32:20|533.67|529.67|533.4|529.4|533.67|529.67|533.4|529.4|22
1614799950000|2021-03-03 19:32:30|533.38|529.38|533.56|529.56|533.59|529.59|533.37|529.37|27
1614799960000|2021-03-03 19:32:40|533.52|529.52|533.56|529.56|533.64|529.64|533.5|529.5|21
1614799970000|2021-03-03 19:32:50|533.64|529.64|533.6|529.6|533.74|529.74|533.49|529.49|25
1614799980000|2021-03-03 19:33:00|533.58|529.58|533.77|529.77|533.79|529.79|533.53|529.53|19
1614799990000|2021-03-03 19:33:10|533.76|529.76|534.01|530.01|534.01|530.01|533.73|529.73|28
1614800000000|2021-03-03 19:33:20|534.02|530.02|534.01|530.01|534.02|530.02|533.96|529.96|12
1614800010000|2021-03-03 19:33:30|533.97|529.97|533.76|529.76|534.06|530.06|533.61|529.61|31
1614800020000|2021-03-03 19:33:40|533.75|529.75|533.81|529.81|533.81|529.81|533.65|529.65|33
1614800030000|2021-03-03 19:33:50|533.84|529.84|533.81|529.81|533.9|529.9|533.75|529.75|32
1614800040000|2021-03-03 19:34:00|533.82|529.82|533.84|529.84|533.86|529.86|533.77|529.77|21
1614800050000|2021-03-03 19:34:10|533.82|529.82|534.01|530.01|534.01|530.01|533.81|529.81|24
1614800060000|2021-03-03 19:34:20|534.02|530.02|533.77|529.77|534.02|530.02|533.77|529.77|15
1614800070000|2021-03-03 19:34:30|533.76|529.76|533.58|529.58|533.81|529.81|533.58|529.58|25
1614800080000|2021-03-03 19:34:40|533.57|529.57|533.8|529.8|533.8|529.8|533.52|529.52|27
1614800090000|2021-03-03 19:34:50|533.82|529.82|533.7|529.7|533.82|529.82|533.7|529.7|18
1614800100000|2021-03-03 19:35:00|533.76|529.76|534.1|530.1|534.11|530.11|533.76|529.76|23
1614800110000|2021-03-03 19:35:10|534.14|530.14|534.25|530.25|534.25|530.25|534.14|530.14|18
1614800120000|2021-03-03 19:35:20|534.14|530.14|534.62|530.62|534.66|530.66|534.12|530.12|23
1614800130000|2021-03-03 19:35:30|534.61|530.61|534.46|530.46|534.62|530.62|534.37|530.37|29
1614800140000|2021-03-03 19:35:40|534.47|530.47|534.74|530.74|534.81|530.81|534.46|530.46|17
1614800150000|2021-03-03 19:35:50|534.77|530.77|534.79|530.79|534.81|530.81|534.74|530.74|27
1614800160000|2021-03-03 19:36:00|534.77|530.77|535.2|531.2|535.23|531.23|534.75|530.75|28
1614800170000|2021-03-03 19:36:10|535.32|531.32|535.26|531.26|535.43|531.43|535.16|531.16|30
1614800180000|2021-03-03 19:36:20|535.25|531.25|535.27|531.27|535.33|531.33|535.18|531.18|31
1614800190000|2021-03-03 19:36:30|535.26|531.26|535.4|531.4|535.44|531.44|535.01|531.01|29
1614800200000|2021-03-03 19:36:40|535.42|531.42|535.34|531.34|535.46|531.46|535.34|531.34|20
1614800210000|2021-03-03 19:36:50|535.36|531.36|535.69|531.69|535.7|531.7|535.33|531.33|25
1614800220000|2021-03-03 19:37:00|535.72|531.72|535.93|531.93|535.98|531.98|535.63|531.63|31
1614800230000|2021-03-03 19:37:10|535.9|531.9|535.72|531.72|535.95|531.95|535.72|531.72|31
1614800240000|2021-03-03 19:37:20|535.71|531.71|535.85|531.85|535.97|531.97|535.65|531.65|35
1614800250000|2021-03-03 19:37:30|535.83|531.83|535.8|531.8|535.96|531.96|535.69|531.69|25
1614800260000|2021-03-03 19:37:40|535.94|531.94|536.44|532.44|536.44|532.44|535.84|531.84|26
1614800270000|2021-03-03 19:37:50|536.45|532.45|536.52|532.52|536.52|532.52|536.27|532.27|28
1614800280000|2021-03-03 19:38:00|536.53|532.53|536.51|532.51|536.75|532.75|536.51|532.51|29
1614800290000|2021-03-03 19:38:10|536.43|532.43|536.5|532.5|536.58|532.58|536.38|532.38|29
1614800300000|2021-03-03 19:38:20|536.51|532.51|536.38|532.38|536.52|532.52|536.29|532.29|20
1614800310000|2021-03-03 19:38:30|536.36|532.36|536.38|532.38|536.46|532.46|536.18|532.18|24
1614800320000|2021-03-03 19:38:40|536.41|532.41|536.34|532.34|536.49|532.49|536.31|532.31|29
1614800330000|2021-03-03 19:38:50|536.36|532.36|535.88|531.88|536.36|532.36|535.67|531.67|24
1614800340000|2021-03-03 19:39:00|535.87|531.87|535.55|531.55|535.91|531.91|535.1|531.1|25
1614800350000|2021-03-03 19:39:10|535.57|531.57|535.51|531.51|535.66|531.66|535.11|531.11|24
1614800360000|2021-03-03 19:39:20|535.57|531.57|534.65|530.65|535.99|531.99|534.62|530.62|23
1614800370000|2021-03-03 19:39:30|534.69|530.69|533.95|529.95|534.76|530.76|533.93|529.93|27
1614800380000|2021-03-03 19:39:40|533.97|529.97|533.99|529.99|534.1|530.1|533.8|529.8|31
1614800390000|2021-03-03 19:39:50|534|530|534.09|530.09|534.3|530.3|534|530|34
1614800400000|2021-03-03 19:40:00|534.04|530.04|533.79|529.79|534.04|530.04|533.69|529.69|30
1614800410000|2021-03-03 19:40:10|533.78|529.78|534.14|530.14|534.14|530.14|533.75|529.75|26
1614800420000|2021-03-03 19:40:20|534.21|530.21|534.68|530.68|534.73|530.73|534.2|530.2|32
1614800430000|2021-03-03 19:40:30|534.77|530.77|534.99|530.99|535.02|531.02|534.6|530.6|27
1614800440000|2021-03-03 19:40:40|535.06|531.06|535.15|531.15|535.26|531.26|535.06|531.06|26
1614800450000|2021-03-03 19:40:50|535.18|531.18|535.17|531.17|535.25|531.25|535.17|531.17|14
1614800460000|2021-03-03 19:41:00|535.18|531.18|535.02|531.02|535.19|531.19|534.95|530.95|27
1614800470000|2021-03-03 19:41:10|535.03|531.03|535.16|531.16|535.16|531.16|535|531|27
1614800480000|2021-03-03 19:41:20|535.17|531.17|535.27|531.27|535.31|531.31|535.17|531.17|28
1614800490000|2021-03-03 19:41:30|535.28|531.28|535.43|531.43|535.43|531.43|535.27|531.27|18
1614800500000|2021-03-03 19:41:40|535.41|531.41|535.5|531.5|535.64|531.64|535.2|531.2|22
1614800510000|2021-03-03 19:41:50|535.49|531.49|535.06|531.06|535.49|531.49|535.06|531.06|23
1614800520000|2021-03-03 19:42:00|534.93|530.93|534.71|530.71|534.93|530.93|534.7|530.7|18
1614800530000|2021-03-03 19:42:10|534.72|530.72|534.53|530.53|534.72|530.72|534.53|530.53|18
1614800540000|2021-03-03 19:42:20|534.61|530.61|534.63|530.63|534.64|530.64|534.52|530.52|17
1614800550000|2021-03-03 19:42:30|534.62|530.62|534.79|530.79|534.79|530.79|534.6|530.6|20
1614800560000|2021-03-03 19:42:40|534.75|530.75|534.97|530.97|534.97|530.97|534.61|530.61|20
1614800570000|2021-03-03 19:42:50|534.96|530.96|535.26|531.26|535.33|531.33|534.96|530.96|32
1614800580000|2021-03-03 19:43:00|535.29|531.29|535.26|531.26|535.45|531.45|535.17|531.17|23
1614800590000|2021-03-03 19:43:10|535.24|531.24|535.08|531.08|535.25|531.25|535.08|531.08|28
1614800600000|2021-03-03 19:43:20|535.07|531.07|535.34|531.34|535.39|531.39|535.07|531.07|28
1614800610000|2021-03-03 19:43:30|535.36|531.36|535.71|531.71|535.71|531.71|535.2|531.2|24
1614800620000|2021-03-03 19:43:40|535.72|531.72|535.85|531.85|535.92|531.92|535.68|531.68|26
1614800630000|2021-03-03 19:43:50|535.83|531.83|535.84|531.84|535.89|531.89|535.8|531.8|24
1614800640000|2021-03-03 19:44:00|535.86|531.86|535.67|531.67|535.86|531.86|535.61|531.61|20
1614800650000|2021-03-03 19:44:10|535.68|531.68|535.6|531.6|535.68|531.68|535.49|531.49|20
1614800660000|2021-03-03 19:44:20|535.62|531.62|535.98|531.98|535.98|531.98|535.62|531.62|22
1614800670000|2021-03-03 19:44:30|535.99|531.99|536|532|536.04|532.04|535.94|531.94|19
1614800680000|2021-03-03 19:44:40|536.01|532.01|536.16|532.16|536.16|532.16|535.89|531.89|18
1614800690000|2021-03-03 19:44:50|536.14|532.14|536.1|532.1|536.2|532.2|536.03|532.03|23
1614800700000|2021-03-03 19:45:00|536.09|532.09|536.11|532.11|536.26|532.26|536.09|532.09|24
1614800710000|2021-03-03 19:45:10|536.08|532.08|536.3|532.3|536.36|532.36|535.98|531.98|27
1614800720000|2021-03-03 19:45:20|536.29|532.29|536.28|532.28|536.38|532.38|536.22|532.22|24
1614800730000|2021-03-03 19:45:30|536.31|532.31|535.98|531.98|536.31|532.31|535.9|531.9|33
1614800740000|2021-03-03 19:45:40|535.95|531.95|535.89|531.89|535.96|531.96|535.89|531.89|16
1614800750000|2021-03-03 19:45:50|535.9|531.9|536.01|532.01|536.03|532.03|535.84|531.84|26
1614800760000|2021-03-03 19:46:00|536.06|532.06|536.35|532.35|536.36|532.36|536.06|532.06|24
1614800770000|2021-03-03 19:46:10|536.33|532.33|536.38|532.38|536.39|532.39|536.33|532.33|16
1614800780000|2021-03-03 19:46:20|536.37|532.37|536.45|532.45|536.46|532.46|536.36|532.36|17
1614800790000|2021-03-03 19:46:30|536.43|532.43|536.45|532.45|536.45|532.45|536.43|532.43|2
1614800800000|2021-03-03 19:46:40|536.44|532.44|536.46|532.46|536.91|532.91|536.44|532.44|30
1614800810000|2021-03-03 19:46:50|536.52|532.52|536.45|532.45|536.64|532.64|536.45|532.45|24
1614800820000|2021-03-03 19:47:00|536.46|532.46|536.36|532.36|536.46|532.46|536.24|532.24|19
1614800830000|2021-03-03 19:47:10|536.37|532.37|536.55|532.55|536.6|532.6|536.36|532.36|21
1614800840000|2021-03-03 19:47:20|536.57|532.57|536.47|532.47|536.58|532.58|536.45|532.45|13
1614800850000|2021-03-03 19:47:30|536.46|532.46|536.51|532.51|536.55|532.55|536.46|532.46|14
1614800860000|2021-03-03 19:47:40|536.52|532.52|536.5|532.5|536.52|532.52|536.5|532.5|4
1614800870000|2021-03-03 19:47:50|536.47|532.47|536.37|532.37|536.47|532.47|536.34|532.34|16
1614800880000|2021-03-03 19:48:00|536.35|532.35|536.16|532.16|536.35|532.35|536.16|532.16|22
1614800890000|2021-03-03 19:48:10|536.17|532.17|536.14|532.14|536.22|532.22|536.13|532.13|21
1614800900000|2021-03-03 19:48:20|536.15|532.15|535.63|531.63|536.15|532.15|535.59|531.59|22
1614800910000|2021-03-03 19:48:30|535.6|531.6|535.78|531.78|535.81|531.81|535.59|531.59|23
1614800920000|2021-03-03 19:48:40|535.81|531.81|535.37|531.37|535.83|531.83|535.36|531.36|28
1614800930000|2021-03-03 19:48:50|535.34|531.34|535.14|531.14|535.34|531.34|535.1|531.1|25
1614800940000|2021-03-03 19:49:00|535.17|531.17|535.53|531.53|535.61|531.61|535.17|531.17|37
1614800950000|2021-03-03 19:49:10|535.55|531.55|535.56|531.56|535.68|531.68|535.46|531.46|31
1614800960000|2021-03-03 19:49:20|535.59|531.59|535.77|531.77|535.77|531.77|535.46|531.46|31
1614800970000|2021-03-03 19:49:30|535.79|531.79|535.62|531.62|535.79|531.79|535.51|531.51|33
1614800980000|2021-03-03 19:49:40|535.64|531.64|535.6|531.6|535.69|531.69|535.47|531.47|33
1614800990000|2021-03-03 19:49:50|535.58|531.58|535.71|531.71|535.73|531.73|535.4|531.4|26
1614801000000|2021-03-03 19:50:00|535.76|531.76|535.91|531.91|535.95|531.95|535.71|531.71|23
1614801010000|2021-03-03 19:50:10|535.95|531.95|536.26|532.26|536.26|532.26|535.95|531.95|24
1614801020000|2021-03-03 19:50:20|536.32|532.32|536.26|532.26|536.36|532.36|536.19|532.19|33
1614801030000|2021-03-03 19:50:30|536.38|532.38|536.69|532.69|536.79|532.79|536.3|532.3|23
1614801040000|2021-03-03 19:50:40|536.64|532.64|536.47|532.47|536.64|532.64|536.46|532.46|20
1614801050000|2021-03-03 19:50:50|536.46|532.46|536.46|532.46|536.49|532.49|536.34|532.34|18
1614801060000|2021-03-03 19:51:00|536.48|532.48|536.33|532.33|536.56|532.56|536.33|532.33|20
1614801070000|2021-03-03 19:51:10|536.28|532.28|536.24|532.24|536.29|532.29|536.2|532.2|16
1614801080000|2021-03-03 19:51:20|536.23|532.23|536.17|532.17|536.37|532.37|536.14|532.14|19
1614801090000|2021-03-03 19:51:30|536.18|532.18|536.06|532.06|536.2|532.2|536.06|532.06|20
1614801100000|2021-03-03 19:51:40|536.05|532.05|536.18|532.18|536.32|532.32|536.05|532.05|10
1614801110000|2021-03-03 19:51:50|536.2|532.2|536.09|532.09|536.29|532.29|536.05|532.05|16
1614801120000|2021-03-03 19:52:00|536.1|532.1|536.59|532.59|536.59|532.59|536.1|532.1|24
1614801130000|2021-03-03 19:52:10|536.57|532.57|536.55|532.55|536.58|532.58|536.45|532.45|26
1614801140000|2021-03-03 19:52:20|536.54|532.54|536.52|532.52|536.61|532.61|536.51|532.51|23
1614801150000|2021-03-03 19:52:30|536.49|532.49|536.44|532.44|536.6|532.6|536.41|532.41|22
1614801160000|2021-03-03 19:52:40|536.43|532.43|536.63|532.63|536.63|532.63|536.42|532.42|24
1614801170000|2021-03-03 19:52:50|536.62|532.62|536.45|532.45|536.63|532.63|536.45|532.45|23
1614801180000|2021-03-03 19:53:00|536.46|532.46|536.77|532.77|536.78|532.78|536.45|532.45|21
1614801190000|2021-03-03 19:53:10|536.76|532.76|536.6|532.6|536.76|532.76|536.56|532.56|23
1614801200000|2021-03-03 19:53:20|536.63|532.63|536.63|532.63|536.64|532.64|536.63|532.63|11
1614801210000|2021-03-03 19:53:30|536.61|532.61|536.57|532.57|536.61|532.61|536.38|532.38|21
1614801220000|2021-03-03 19:53:40|536.59|532.59|536.48|532.48|536.69|532.69|536.47|532.47|21
1614801230000|2021-03-03 19:53:50|536.47|532.47|536.43|532.43|536.51|532.51|536.42|532.42|17
1614801240000|2021-03-03 19:54:00|536.44|532.44|536.66|532.66|536.72|532.72|536.44|532.44|27
1614801250000|2021-03-03 19:54:10|536.67|532.67|536.66|532.66|536.69|532.69|536.66|532.66|13
1614801260000|2021-03-03 19:54:20|536.67|532.67|536.68|532.68|536.72|532.72|536.61|532.61|15
1614801270000|2021-03-03 19:54:30|536.67|532.67|536.48|532.48|536.67|532.67|536.41|532.41|24
1614801280000|2021-03-03 19:54:40|536.47|532.47|536.51|532.51|536.51|532.51|536.46|532.46|15
1614801290000|2021-03-03 19:54:50|536.49|532.49|536.51|532.51|536.52|532.52|536.49|532.49|5
1614801300000|2021-03-03 19:55:00|536.52|532.52|536.45|532.45|536.67|532.67|536.44|532.44|23
1614801310000|2021-03-03 19:55:10|536.44|532.44|536.53|532.53|536.55|532.55|536.42|532.42|19
1614801320000|2021-03-03 19:55:20|536.52|532.52|536.61|532.61|536.63|532.63|536.52|532.52|15
1614801330000|2021-03-03 19:55:30|536.59|532.59|536.6|532.6|536.63|532.63|536.58|532.58|13
1614801340000|2021-03-03 19:55:40|536.61|532.61|536.53|532.53|536.61|532.61|536.53|532.53|15
1614801350000|2021-03-03 19:55:50|536.54|532.54|536.55|532.55|536.69|532.69|536.47|532.47|25
1614801360000|2021-03-03 19:56:00|536.56|532.56|536.43|532.43|536.67|532.67|536.43|532.43|22
1614801370000|2021-03-03 19:56:10|536.4|532.4|536.27|532.27|536.4|532.4|536.26|532.26|7
1614801380000|2021-03-03 19:56:20|536.26|532.26|536.1|532.1|536.27|532.27|536.07|532.07|20
1614801390000|2021-03-03 19:56:30|536.11|532.11|536.13|532.13|536.13|532.13|535.86|531.86|26
1614801400000|2021-03-03 19:56:40|536.15|532.15|535.85|531.85|536.15|532.15|535.85|531.85|19
1614801410000|2021-03-03 19:56:50|535.84|531.84|535.41|531.41|535.84|531.84|535.35|531.35|25
1614801420000|2021-03-03 19:57:00|535.42|531.42|535.26|531.26|535.46|531.46|535.16|531.16|32
1614801430000|2021-03-03 19:57:10|535.3|531.3|535.47|531.47|535.5|531.5|535.3|531.3|28
1614801440000|2021-03-03 19:57:20|535.46|531.46|535.55|531.55|535.57|531.57|535.46|531.46|18
1614801450000|2021-03-03 19:57:30|535.5|531.5|535.64|531.64|535.64|531.64|535.5|531.5|27
1614801460000|2021-03-03 19:57:40|535.65|531.65|535.73|531.73|536.18|532.18|535.64|531.64|25
1614801470000|2021-03-03 19:57:50|535.72|531.72|535.94|531.94|536.1|532.1|535.72|531.72|32
1614801480000|2021-03-03 19:58:00|535.9|531.9|536.28|532.28|536.28|532.28|535.54|531.54|29
1614801490000|2021-03-03 19:58:10|536.26|532.26|536.17|532.17|536.4|532.4|536.16|532.16|28
1614801500000|2021-03-03 19:58:20|536.18|532.18|536.34|532.34|536.34|532.34|536.15|532.15|24
1614801510000|2021-03-03 19:58:30|536.33|532.33|536.15|532.15|536.36|532.36|536.11|532.11|19
1614801520000|2021-03-03 19:58:40|536.16|532.16|536.17|532.17|536.18|532.18|536.16|532.16|13
1614801530000|2021-03-03 19:58:50|536.18|532.18|536.14|532.14|536.25|532.25|536.12|532.12|18
1614801540000|2021-03-03 19:59:00|536.15|532.15|536.1|532.1|536.3|532.3|536.08|532.08|22
1614801550000|2021-03-03 19:59:10|536.07|532.07|535.68|531.68|536.07|532.07|535.59|531.59|24
1614801560000|2021-03-03 19:59:20|535.72|531.72|535.98|531.98|536.04|532.04|535.72|531.72|30
1614801570000|2021-03-03 19:59:30|535.97|531.97|535.99|531.99|536.02|532.02|535.84|531.84|26
1614801580000|2021-03-03 19:59:40|536.01|532.01|536.29|532.29|536.32|532.32|536|532|21
1614801590000|2021-03-03 19:59:50|536.28|532.28|536.33|532.33|536.41|532.41|536.23|532.23|27
1614801600000|2021-03-03 20:00:00|536.32|532.32|536.21|532.21|536.34|532.34|536.09|532.09|28
1614801610000|2021-03-03 20:00:10|536.1|532.1|535.95|531.95|536.13|532.13|535.94|531.94|27
1614801620000|2021-03-03 20:00:20|535.93|531.93|535.6|531.6|535.93|531.93|535.55|531.55|31
1614801630000|2021-03-03 20:00:30|535.61|531.61|535.37|531.37|535.63|531.63|535.24|531.24|31
1614801640000|2021-03-03 20:00:40|535.35|531.35|535.41|531.41|535.43|531.43|535.17|531.17|29
1614801650000|2021-03-03 20:00:50|535.42|531.42|535.27|531.27|535.48|531.48|535.16|531.16|28
1614801660000|2021-03-03 20:01:00|535.26|531.26|534.91|530.91|535.27|531.27|534.86|530.86|30
1614801670000|2021-03-03 20:01:10|534.9|530.9|535.12|531.12|535.17|531.17|534.9|530.9|26
1614801680000|2021-03-03 20:01:20|535.13|531.13|535.35|531.35|535.5|531.5|535.12|531.12|27
1614801690000|2021-03-03 20:01:30|535.34|531.34|535.41|531.41|535.51|531.51|535.34|531.34|19
1614801700000|2021-03-03 20:01:40|535.4|531.4|535.63|531.63|535.69|531.69|535.4|531.4|10
1614801710000|2021-03-03 20:01:50|535.64|531.64|536.14|532.14|536.14|532.14|535.64|531.64|27
1614801720000|2021-03-03 20:02:00|536.07|532.07|535.98|531.98|536.2|532.2|535.91|531.91|31
1614801730000|2021-03-03 20:02:10|536.05|532.05|536.33|532.33|536.42|532.42|535.95|531.95|30
1614801740000|2021-03-03 20:02:20|536.34|532.34|536.33|532.33|536.44|532.44|536.28|532.28|34
1614801750000|2021-03-03 20:02:30|536.43|532.43|536.26|532.26|536.47|532.47|536.17|532.17|24
1614801760000|2021-03-03 20:02:40|536.27|532.27|536.35|532.35|536.38|532.38|536.24|532.24|22
1614801770000|2021-03-03 20:02:50|536.34|532.34|536.7|532.7|536.71|532.71|536.34|532.34|23
1614801780000|2021-03-03 20:03:00|536.72|532.72|536.51|532.51|536.72|532.72|536.5|532.5|26
1614801790000|2021-03-03 20:03:10|536.5|532.5|536.79|532.79|536.79|532.79|536.48|532.48|19
1614801800000|2021-03-03 20:03:20|536.8|532.8|536.86|532.86|536.88|532.88|536.78|532.78|16
1614801810000|2021-03-03 20:03:30|536.88|532.88|536.72|532.72|536.88|532.88|536.69|532.69|27
1614801820000|2021-03-03 20:03:40|536.71|532.71|536.37|532.37|536.71|532.71|536.26|532.26|20
1614801830000|2021-03-03 20:03:50|536.32|532.32|536.66|532.66|536.71|532.71|536.28|532.28|29
1614801840000|2021-03-03 20:04:00|536.67|532.67|536.72|532.72|536.73|532.73|536.54|532.54|21
1614801850000|2021-03-03 20:04:10|536.68|532.68|536.62|532.62|536.81|532.81|536.6|532.6|23
1614801860000|2021-03-03 20:04:20|536.6|532.6|536.33|532.33|536.6|532.6|536.3|532.3|27
1614801870000|2021-03-03 20:04:30|536.37|532.37|536.61|532.61|536.61|532.61|536.28|532.28|27
1614801880000|2021-03-03 20:04:40|536.63|532.63|536.85|532.85|536.85|532.85|536.49|532.49|23
1614801890000|2021-03-03 20:04:50|536.83|532.83|536.9|532.9|536.91|532.91|536.67|532.67|31
1614801900000|2021-03-03 20:05:00|536.91|532.91|536.98|532.98|537|533|536.79|532.79|27
1614801910000|2021-03-03 20:05:10|537.04|533.04|537.04|533.04|537.07|533.07|536.97|532.97|24
1614801920000|2021-03-03 20:05:20|537.05|533.05|537.2|533.2|537.23|533.23|536.99|532.99|28
1614801930000|2021-03-03 20:05:30|537.22|533.22|537.36|533.36|537.41|533.41|537.09|533.09|25
1614801940000|2021-03-03 20:05:40|537.35|533.35|537.31|533.31|537.43|533.43|537.31|533.31|16
1614801950000|2021-03-03 20:05:50|537.29|533.29|537.34|533.34|537.37|533.37|537.11|533.11|25
1614801960000|2021-03-03 20:06:00|537.28|533.28|537.31|533.31|537.36|533.36|537.04|533.04|29
1614801970000|2021-03-03 20:06:10|537.3|533.3|537.23|533.23|537.32|533.32|537.14|533.14|19
1614801980000|2021-03-03 20:06:20|537.24|533.24|537.21|533.21|537.26|533.26|537.19|533.19|20
1614801990000|2021-03-03 20:06:30|537.2|533.2|536.96|532.96|537.2|533.2|536.95|532.95|24
1614802000000|2021-03-03 20:06:40|536.95|532.95|536.94|532.94|537.01|533.01|536.94|532.94|13
1614802010000|2021-03-03 20:06:50|536.95|532.95|536.93|532.93|536.96|532.96|536.91|532.91|13
1614802020000|2021-03-03 20:07:00|536.92|532.92|536.67|532.67|537.01|533.01|536.67|532.67|18
1614802030000|2021-03-03 20:07:10|536.68|532.68|536.26|532.26|536.73|532.73|536.26|532.26|23
1614802040000|2021-03-03 20:07:20|536.21|532.21|535.93|531.93|536.24|532.24|535.9|531.9|27
1614802050000|2021-03-03 20:07:30|535.92|531.92|536.01|532.01|536.03|532.03|535.92|531.92|20
1614802060000|2021-03-03 20:07:40|536|532|535.81|531.81|536|532|535.76|531.76|32
1614802070000|2021-03-03 20:07:50|535.78|531.78|535.88|531.88|535.88|531.88|535.71|531.71|25
1614802080000|2021-03-03 20:08:00|535.89|531.89|536.31|532.31|536.32|532.32|535.89|531.89|25
1614802090000|2021-03-03 20:08:10|536.35|532.35|536.28|532.28|536.35|532.35|536.16|532.16|26
1614802100000|2021-03-03 20:08:20|536.29|532.29|536.11|532.11|536.38|532.38|536.1|532.1|27
1614802110000|2021-03-03 20:08:30|536.12|532.12|536.05|532.05|536.19|532.19|536.04|532.04|22
1614802120000|2021-03-03 20:08:40|536.06|532.06|536.22|532.22|536.22|532.22|536.03|532.03|21
1614802130000|2021-03-03 20:08:50|536.26|532.26|536.54|532.54|536.54|532.54|536.26|532.26|10
1614802140000|2021-03-03 20:09:00|536.5|532.5|536.32|532.32|536.5|532.5|536.28|532.28|26
1614802150000|2021-03-03 20:09:10|536.24|532.24|535.9|531.9|536.24|532.24|535.9|531.9|30
1614802160000|2021-03-03 20:09:20|535.88|531.88|535.76|531.76|535.92|531.92|535.72|531.72|29
1614802170000|2021-03-03 20:09:30|535.77|531.77|535.95|531.95|536|532|535.75|531.75|25
1614802180000|2021-03-03 20:09:40|536|532|536.11|532.11|536.21|532.21|536|532|27
1614802190000|2021-03-03 20:09:50|536.12|532.12|536.11|532.11|536.15|532.15|536.06|532.06|13
1614802200000|2021-03-03 20:10:00|536.09|532.09|536.24|532.24|536.25|532.25|536.09|532.09|22
1614802210000|2021-03-03 20:10:10|536.25|532.25|536.27|532.27|536.4|532.4|536.25|532.25|15
1614802220000|2021-03-03 20:10:20|536.15|532.15|536.05|532.05|536.24|532.24|535.99|531.99|29
1614802230000|2021-03-03 20:10:30|536.07|532.07|535.94|531.94|536.08|532.08|535.87|531.87|30
1614802240000|2021-03-03 20:10:40|535.89|531.89|535.96|531.96|536|532|535.88|531.88|18
1614802250000|2021-03-03 20:10:50|535.95|531.95|536.06|532.06|536.1|532.1|535.95|531.95|9
1614802260000|2021-03-03 20:11:00|536.05|532.05|536.33|532.33|536.48|532.48|536.05|532.05|34
1614802270000|2021-03-03 20:11:10|536.31|532.31|536.42|532.42|536.52|532.52|536.27|532.27|26
1614802280000|2021-03-03 20:11:20|536.43|532.43|536.52|532.52|536.57|532.57|536.42|532.42|25
1614802290000|2021-03-03 20:11:30|536.51|532.51|536.57|532.57|536.6|532.6|536.38|532.38|22
1614802300000|2021-03-03 20:11:40|536.56|532.56|536.38|532.38|536.56|532.56|536.25|532.25|28
1614802310000|2021-03-03 20:11:50|536.36|532.36|536.39|532.39|536.4|532.4|536.36|532.36|16
1614802320000|2021-03-03 20:12:00|536.38|532.38|536.31|532.31|536.43|532.43|536.27|532.27|22
1614802330000|2021-03-03 20:12:10|536.3|532.3|536.16|532.16|536.3|532.3|536.11|532.11|21
1614802340000|2021-03-03 20:12:20|536.18|532.18|536.19|532.19|536.23|532.23|536.18|532.18|18
1614802350000|2021-03-03 20:12:30|536.18|532.18|536.13|532.13|536.2|532.2|536.08|532.08|15
1614802360000|2021-03-03 20:12:40|536.12|532.12|536.13|532.13|536.15|532.15|536.08|532.08|16
1614802370000|2021-03-03 20:12:50|536.12|532.12|536.13|532.13|536.14|532.14|536.05|532.05|23
1614802380000|2021-03-03 20:13:00|536.11|532.11|536.09|532.09|536.15|532.15|536.08|532.08|21
1614802390000|2021-03-03 20:13:10|536.12|532.12|536.14|532.14|536.17|532.17|536.09|532.09|23
1614802400000|2021-03-03 20:13:20|536.1|532.1|536.08|532.08|536.1|532.1|536.05|532.05|18
1614802410000|2021-03-03 20:13:30|536.07|532.07|535.91|531.91|536.07|532.07|535.91|531.91|8
1614802420000|2021-03-03 20:13:40|535.9|531.9|535.87|531.87|535.98|531.98|535.86|531.86|16
1614802430000|2021-03-03 20:13:50|535.86|531.86|535.88|531.88|535.9|531.9|535.79|531.79|24
1614802440000|2021-03-03 20:14:00|535.83|531.83|535.76|531.76|535.96|531.96|535.73|531.73|27
1614802450000|2021-03-03 20:14:10|535.78|531.78|535.63|531.63|535.82|531.82|535.48|531.48|23
1614802460000|2021-03-03 20:14:20|535.62|531.62|535.6|531.6|535.82|531.82|535.58|531.58|25
1614802470000|2021-03-03 20:14:30|535.57|531.57|535.41|531.41|535.57|531.57|535.35|531.35|23
1614802480000|2021-03-03 20:14:40|535.39|531.39|535.57|531.57|535.65|531.65|535.39|531.39|22
1614802490000|2021-03-03 20:14:50|535.55|531.55|535.49|531.49|535.55|531.55|535.43|531.43|28
1614802500000|2021-03-03 20:15:00|535.47|531.47|535.56|531.56|535.6|531.6|535.46|531.46|19
1614802510000|2021-03-03 20:15:10|535.57|531.57|535.4|531.4|535.57|531.57|535.4|531.4|25
1614802520000|2021-03-03 20:15:20|535.41|531.41|535.45|531.45|535.49|531.49|535.41|531.41|26
1614802530000|2021-03-03 20:15:30|535.46|531.46|535|531|535.46|531.46|535|531|33
1614802540000|2021-03-03 20:15:40|534.98|530.98|535.1|531.1|535.15|531.15|534.98|530.98|33
1614802550000|2021-03-03 20:15:50|535.01|531.01|535.06|531.06|535.12|531.12|535.01|531.01|21
1614802560000|2021-03-03 20:16:00|535.05|531.05|535.01|531.01|535.07|531.07|534.95|530.95|33
1614802570000|2021-03-03 20:16:10|534.96|530.96|534.98|530.98|535|531|534.85|530.85|30
1614802580000|2021-03-03 20:16:20|535.02|531.02|535.37|531.37|535.4|531.4|535.02|531.02|27
1614802590000|2021-03-03 20:16:30|535.35|531.35|535.32|531.32|535.46|531.46|535.32|531.32|19
1614802600000|2021-03-03 20:16:40|535.35|531.35|535.7|531.7|535.7|531.7|535.35|531.35|19
1614802610000|2021-03-03 20:16:50|535.69|531.69|535.76|531.76|535.78|531.78|535.68|531.68|14
1614802620000|2021-03-03 20:17:00|535.77|531.77|535.68|531.68|535.77|531.77|535.68|531.68|16
1614802630000|2021-03-03 20:17:10|535.7|531.7|535.5|531.5|535.72|531.72|535.49|531.49|23
1614802640000|2021-03-03 20:17:20|535.48|531.48|535.83|531.83|535.87|531.87|535.48|531.48|24
1614802650000|2021-03-03 20:17:30|535.85|531.85|535.79|531.79|535.95|531.95|535.78|531.78|27
1614802660000|2021-03-03 20:17:40|535.81|531.81|536.29|532.29|536.33|532.33|535.78|531.78|28
1614802670000|2021-03-03 20:17:50|536.33|532.33|536.11|532.11|536.37|532.37|536.02|532.02|31
1614802680000|2021-03-03 20:18:00|536.12|532.12|536.17|532.17|536.21|532.21|536.06|532.06|22
1614802690000|2021-03-03 20:18:10|536.16|532.16|536.13|532.13|536.25|532.25|535.98|531.98|30
1614802700000|2021-03-03 20:18:20|536.12|532.12|536.19|532.19|536.22|532.22|536.12|532.12|19
1614802710000|2021-03-03 20:18:30|536.18|532.18|536.11|532.11|536.18|532.18|536.08|532.08|28
1614802720000|2021-03-03 20:18:40|536.09|532.09|536.1|532.1|536.14|532.14|535.95|531.95|27
1614802730000|2021-03-03 20:18:50|536.09|532.09|536.07|532.07|536.1|532.1|536.05|532.05|23
1614802740000|2021-03-03 20:19:00|536.05|532.05|536.07|532.07|536.1|532.1|535.89|531.89|26
1614802750000|2021-03-03 20:19:10|536.06|532.06|536.18|532.18|536.21|532.21|536.01|532.01|23
1614802760000|2021-03-03 20:19:20|536.19|532.19|536.15|532.15|536.19|532.19|536.14|532.14|21
1614802770000|2021-03-03 20:19:30|536.16|532.16|536.22|532.22|536.23|532.23|536.13|532.13|24
1614802780000|2021-03-03 20:19:40|536.23|532.23|536.28|532.28|536.34|532.34|536.22|532.22|18
1614802790000|2021-03-03 20:19:50|536.27|532.27|536.33|532.33|536.34|532.34|536.27|532.27|15
1614802800000|2021-03-03 20:20:00|536.32|532.32|536.19|532.19|536.34|532.34|536.19|532.19|24
1614802810000|2021-03-03 20:20:10|536.17|532.17|536.22|532.22|536.24|532.24|536.11|532.11|29
1614802820000|2021-03-03 20:20:20|536.24|532.24|536.24|532.24|536.25|532.25|536.21|532.21|17
1614802830000|2021-03-03 20:20:30|536.26|532.26|536.15|532.15|536.26|532.26|536.15|532.15|15
1614802840000|2021-03-03 20:20:40|536.14|532.14|536.22|532.22|536.24|532.24|536.14|532.14|16
1614802850000|2021-03-03 20:20:50|536.23|532.23|536.19|532.19|536.29|532.29|536.19|532.19|20
1614802860000|2021-03-03 20:21:00|536.18|532.18|536.19|532.19|536.24|532.24|536.18|532.18|14
1614802870000|2021-03-03 20:21:10|536.2|532.2|536.24|532.24|536.27|532.27|536.18|532.18|10
1614802880000|2021-03-03 20:21:20|536.26|532.26|536.5|532.5|536.71|532.71|536.23|532.23|27
1614802890000|2021-03-03 20:21:30|536.48|532.48|536.37|532.37|536.57|532.57|536.33|532.33|24
1614802900000|2021-03-03 20:21:40|536.38|532.38|536.31|532.31|536.38|532.38|536.18|532.18|24
1614802910000|2021-03-03 20:21:50|536.33|532.33|536.48|532.48|536.49|532.49|536.28|532.28|20
1614802920000|2021-03-03 20:22:00|536.41|532.41|536.78|532.78|536.78|532.78|536.41|532.41|20
1614802930000|2021-03-03 20:22:10|536.76|532.76|536.43|532.43|536.78|532.78|536.43|532.43|27
1614802940000|2021-03-03 20:22:20|536.45|532.45|536.35|532.35|536.67|532.67|536.35|532.35|26
1614802950000|2021-03-03 20:22:30|536.38|532.38|536.45|532.45|536.56|532.56|536.38|532.38|19
1614802960000|2021-03-03 20:22:40|536.52|532.52|536.5|532.5|536.56|532.56|536.45|532.45|18
1614802970000|2021-03-03 20:22:50|536.55|532.55|536.51|532.51|536.55|532.55|536.5|532.5|24
1614802980000|2021-03-03 20:23:00|536.5|532.5|536.45|532.45|536.5|532.5|536.28|532.28|24
1614802990000|2021-03-03 20:23:10|536.44|532.44|536.35|532.35|536.48|532.48|536.33|532.33|25
1614803000000|2021-03-03 20:23:20|536.33|532.33|536.31|532.31|536.33|532.33|536.05|532.05|27
1614803010000|2021-03-03 20:23:30|536.32|532.32|536.16|532.16|536.37|532.37|536.16|532.16|21
1614803020000|2021-03-03 20:23:40|536.15|532.15|536.06|532.06|536.15|532.15|535.98|531.98|16
1614803030000|2021-03-03 20:23:50|536.1|532.1|536.02|532.02|536.1|532.1|536.01|532.01|13
1614803040000|2021-03-03 20:24:00|536.03|532.03|535.8|531.8|536.03|532.03|535.72|531.72|23
1614803050000|2021-03-03 20:24:10|535.76|531.76|535.8|531.8|535.8|531.8|535.72|531.72|21
1614803060000|2021-03-03 20:24:20|535.79|531.79|535.81|531.81|535.93|531.93|535.78|531.78|24
1614803070000|2021-03-03 20:24:30|535.8|531.8|535.68|531.68|535.8|531.8|535.61|531.61|16
1614803080000|2021-03-03 20:24:40|535.69|531.69|535.67|531.67|535.69|531.69|535.58|531.58|7
1614803090000|2021-03-03 20:24:50|535.74|531.74|535.71|531.71|535.74|531.74|535.68|531.68|3
1614803100000|2021-03-03 20:25:00|535.7|531.7|535.46|531.46|535.72|531.72|535.46|531.46|24
1614803110000|2021-03-03 20:25:10|535.48|531.48|535.44|531.44|535.49|531.49|535.42|531.42|19
1614803120000|2021-03-03 20:25:20|535.46|531.46|535.33|531.33|535.47|531.47|535.32|531.32|22
1614803130000|2021-03-03 20:25:30|535.32|531.32|535.2|531.2|535.34|531.34|535.2|531.2|13
1614803140000|2021-03-03 20:25:40|535.21|531.21|535.12|531.12|535.22|531.22|535.09|531.09|11
1614803150000|2021-03-03 20:25:50|535.09|531.09|534.75|530.75|535.12|531.12|534.73|530.73|24
1614803160000|2021-03-03 20:26:00|534.72|530.72|534.6|530.6|534.76|530.76|534.58|530.58|22
1614803170000|2021-03-03 20:26:10|534.59|530.59|534.63|530.63|534.68|530.68|534.59|530.59|13
1614803180000|2021-03-03 20:26:20|534.62|530.62|534.88|530.88|534.94|530.94|534.62|530.62|24
1614803190000|2021-03-03 20:26:30|534.87|530.87|534.57|530.57|534.87|530.87|534.49|530.49|34
1614803200000|2021-03-03 20:26:40|534.53|530.53|534.57|530.57|534.58|530.58|534.48|530.48|26
1614803210000|2021-03-03 20:26:50|534.53|530.53|534.44|530.44|534.58|530.58|534.37|530.37|26
1614803220000|2021-03-03 20:27:00|534.45|530.45|534.78|530.78|534.84|530.84|534.4|530.4|25
1614803230000|2021-03-03 20:27:10|534.79|530.79|534.89|530.89|534.92|530.92|534.78|530.78|10
1614803240000|2021-03-03 20:27:20|534.92|530.92|534.91|530.91|535.07|531.07|534.85|530.85|22
1614803250000|2021-03-03 20:27:30|534.88|530.88|534.84|530.84|534.91|530.91|534.83|530.83|17
1614803260000|2021-03-03 20:27:40|534.85|530.85|534.89|530.89|534.96|530.96|534.84|530.84|14
1614803270000|2021-03-03 20:27:50|534.83|530.83|534.8|530.8|534.85|530.85|534.78|530.78|20
1614803280000|2021-03-03 20:28:00|534.78|530.78|534.65|530.65|534.79|530.79|534.65|530.65|13
1614803290000|2021-03-03 20:28:10|534.64|530.64|534.29|530.29|534.64|530.64|534.29|530.29|25
1614803300000|2021-03-03 20:28:20|534.24|530.24|534.28|530.28|534.32|530.32|534.21|530.21|28
1614803310000|2021-03-03 20:28:30|534.29|530.29|534.19|530.19|534.37|530.37|534.15|530.15|30
1614803320000|2021-03-03 20:28:40|534.2|530.2|534.19|530.19|534.27|530.27|534.13|530.13|23
1614803330000|2021-03-03 20:28:50|534.2|530.2|534.14|530.14|534.35|530.35|534.1|530.1|24
1614803340000|2021-03-03 20:29:00|534.15|530.15|534.25|530.25|534.26|530.26|534.15|530.15|11
1614803350000|2021-03-03 20:29:10|534.24|530.24|534.22|530.22|534.24|530.24|534.21|530.21|3
1614803360000|2021-03-03 20:29:20|534.23|530.23|534.08|530.08|534.31|530.31|534.08|530.08|17
1614803370000|2021-03-03 20:29:30|534.12|530.12|534.08|530.08|534.13|530.13|534.08|530.08|18
1614803380000|2021-03-03 20:29:40|534.09|530.09|534.08|530.08|534.09|530.09|534.07|530.07|4
1614803390000|2021-03-03 20:29:50|534.03|530.03|534.03|530.03|534.03|530.03|534.03|530.03|1
1614803400000|2021-03-03 20:30:00|534.04|530.04|534.32|530.32|534.41|530.41|534.02|530.02|29
1614803410000|2021-03-03 20:30:10|534.31|530.31|534.44|530.44|534.45|530.45|534.31|530.31|26
1614803420000|2021-03-03 20:30:20|534.43|530.43|534.68|530.68|534.77|530.77|534.42|530.42|30
1614803430000|2021-03-03 20:30:30|534.69|530.69|534.69|530.69|534.7|530.7|534.66|530.66|14
1614803440000|2021-03-03 20:30:40|534.68|530.68|534.53|530.53|534.69|530.69|534.52|530.52|20
1614803450000|2021-03-03 20:30:50|534.52|530.52|534.51|530.51|534.57|530.57|534.51|530.51|15
1614803460000|2021-03-03 20:31:00|534.52|530.52|534.52|530.52|534.56|530.56|534.51|530.51|20
1614803470000|2021-03-03 20:31:10|534.53|530.53|534.33|530.33|534.53|530.53|534.33|530.33|23
1614803480000|2021-03-03 20:31:20|534.31|530.31|534.66|530.66|534.66|530.66|534.31|530.31|24
1614803490000|2021-03-03 20:31:30|534.64|530.64|534.64|530.64|534.66|530.66|534.57|530.57|22
1614803500000|2021-03-03 20:31:40|534.63|530.63|534.57|530.57|534.64|530.64|534.55|530.55|18
1614803510000|2021-03-03 20:31:50|534.58|530.58|534.66|530.66|534.66|530.66|534.58|530.58|9
1614803520000|2021-03-03 20:32:00|534.69|530.69|534.33|530.33|534.69|530.69|534.33|530.33|31
1614803530000|2021-03-03 20:32:10|534.36|530.36|534.36|530.36|534.46|530.46|534.34|530.34|25
1614803540000|2021-03-03 20:32:20|534.37|530.37|534.33|530.33|534.38|530.38|534.33|530.33|20
1614803550000|2021-03-03 20:32:30|534.34|530.34|534.18|530.18|534.35|530.35|534.18|530.18|11
1614803560000|2021-03-03 20:32:40|534.17|530.17|533.96|529.96|534.17|530.17|533.9|529.9|17
1614803570000|2021-03-03 20:32:50|534|530|533.88|529.88|534.02|530.02|533.87|529.87|14
1614803580000|2021-03-03 20:33:00|533.87|529.87|534.1|530.1|534.11|530.11|533.87|529.87|18
1614803590000|2021-03-03 20:33:10|534.09|530.09|534.11|530.11|534.11|530.11|534.09|530.09|7
1614803600000|2021-03-03 20:33:20|534.18|530.18|534.23|530.23|534.23|530.23|534.18|530.18|8
1614803610000|2021-03-03 20:33:30|534.24|530.24|534.4|530.4|534.4|530.4|534.24|530.24|18
1614803620000|2021-03-03 20:33:40|534.37|530.37|534.41|530.41|534.42|530.42|534.37|530.37|12
1614803630000|2021-03-03 20:33:50|534.4|530.4|534.5|530.5|534.5|530.5|534.36|530.36|14
1614803640000|2021-03-03 20:34:00|534.49|530.49|534.33|530.33|534.5|530.5|534.33|530.33|15
1614803650000|2021-03-03 20:34:10|534.34|530.34|534.39|530.39|534.44|530.44|534.34|530.34|18
1614803660000|2021-03-03 20:34:20|534.4|530.4|534.65|530.65|534.7|530.7|534.4|530.4|24
1614803670000|2021-03-03 20:34:30|534.7|530.7|534.72|530.72|534.75|530.75|534.67|530.67|13
1614803680000|2021-03-03 20:34:40|534.74|530.74|535.01|531.01|535.02|531.02|534.7|530.7|17
1614803690000|2021-03-03 20:34:50|535|531|534.99|530.99|535.1|531.1|534.87|530.87|17
1614803700000|2021-03-03 20:35:00|535.04|531.04|535.35|531.35|535.39|531.39|535.04|531.04|23
1614803710000|2021-03-03 20:35:10|535.36|531.36|535.22|531.22|535.41|531.41|535.15|531.15|22
1614803720000|2021-03-03 20:35:20|535.31|531.31|535.24|531.24|535.33|531.33|535.22|531.22|24
1614803730000|2021-03-03 20:35:30|535.3|531.3|535.2|531.2|535.3|531.3|535.2|531.2|7
1614803740000|2021-03-03 20:35:40|535.1|531.1|535.23|531.23|535.3|531.3|535.02|531.02|23
1614803750000|2021-03-03 20:35:50|535.24|531.24|535.1|531.1|535.24|531.24|535.09|531.09|18
1614803760000|2021-03-03 20:36:00|535.09|531.09|535.03|531.03|535.1|531.1|534.99|530.99|18
1614803770000|2021-03-03 20:36:10|535.02|531.02|534.99|530.99|535.1|531.1|534.99|530.99|21
1614803780000|2021-03-03 20:36:20|535|531|535.02|531.02|535.04|531.04|535|531|12
1614803790000|2021-03-03 20:36:30|535|531|535.27|531.27|535.28|531.28|535|531|17
1614803800000|2021-03-03 20:36:40|535.26|531.26|535.41|531.41|535.41|531.41|535.22|531.22|15
1614803810000|2021-03-03 20:36:50|535.4|531.4|535.17|531.17|535.41|531.41|535.11|531.11|24
1614803820000|2021-03-03 20:37:00|535.15|531.15|534.97|530.97|535.15|531.15|534.96|530.96|25
1614803830000|2021-03-03 20:37:10|534.98|530.98|534.97|530.97|534.98|530.98|534.96|530.96|6
1614803840000|2021-03-03 20:37:20|535|531|534.92|530.92|535.04|531.04|534.91|530.91|19
1614803850000|2021-03-03 20:37:30|534.91|530.91|534.85|530.85|534.92|530.92|534.84|530.84|21
1614803860000|2021-03-03 20:37:40|534.84|530.84|534.48|530.48|534.85|530.85|534.48|530.48|20
1614803870000|2021-03-03 20:37:50|534.5|530.5|534.5|530.5|534.5|530.5|534.47|530.47|15
1614803880000|2021-03-03 20:38:00|534.49|530.49|534.47|530.47|534.55|530.55|534.41|530.41|25
1614803890000|2021-03-03 20:38:10|534.48|530.48|534.4|530.4|534.48|530.48|534.37|530.37|18
1614803900000|2021-03-03 20:38:20|534.45|530.45|534.92|530.92|534.92|530.92|534.45|530.45|23
1614803910000|2021-03-03 20:38:30|534.91|530.91|534.92|530.92|534.97|530.97|534.88|530.88|28
1614803920000|2021-03-03 20:38:40|534.93|530.93|535.12|531.12|535.12|531.12|534.92|530.92|17
1614803930000|2021-03-03 20:38:50|535.31|531.31|535.4|531.4|535.47|531.47|535.18|531.18|23
1614803940000|2021-03-03 20:39:00|535.41|531.41|535.36|531.36|535.42|531.42|535.3|531.3|31
1614803950000|2021-03-03 20:39:10|535.35|531.35|535.61|531.61|535.63|531.63|535.32|531.32|27
1614803960000|2021-03-03 20:39:20|535.63|531.63|535.68|531.68|535.73|531.73|535.6|531.6|15
1614803970000|2021-03-03 20:39:30|535.69|531.69|535.79|531.79|535.88|531.88|535.69|531.69|23
1614803980000|2021-03-03 20:39:40|535.8|531.8|535.97|531.97|536.05|532.05|535.8|531.8|23
1614803990000|2021-03-03 20:39:50|535.94|531.94|536.03|532.03|536.1|532.1|535.91|531.91|28
1614804000000|2021-03-03 20:40:00|536.02|532.02|535.85|531.85|536.03|532.03|535.84|531.84|20
1614804010000|2021-03-03 20:40:10|535.84|531.84|535.82|531.82|535.86|531.86|535.82|531.82|11
1614804020000|2021-03-03 20:40:20|535.8|531.8|535.72|531.72|535.8|531.8|535.7|531.7|12
1614804030000|2021-03-03 20:40:30|535.71|531.71|535.59|531.59|535.72|531.72|535.39|531.39|27
1614804040000|2021-03-03 20:40:40|535.58|531.58|535.29|531.29|535.59|531.59|535.27|531.27|19
1614804050000|2021-03-03 20:40:50|535.35|531.35|535.27|531.27|535.58|531.58|535.25|531.25|23
1614804060000|2021-03-03 20:41:00|535.28|531.28|534.83|530.83|535.28|531.28|534.82|530.82|22
1614804070000|2021-03-03 20:41:10|534.82|530.82|534.38|530.38|534.83|530.83|534.38|530.38|24
1614804080000|2021-03-03 20:41:20|534.4|530.4|534.2|530.2|534.42|530.42|534.17|530.17|18
1614804090000|2021-03-03 20:41:30|534.18|530.18|534.07|530.07|534.19|530.19|534.05|530.05|19
1614804100000|2021-03-03 20:41:40|534.06|530.06|533.89|529.89|534.06|530.06|533.88|529.88|19
1614804110000|2021-03-03 20:41:50|533.87|529.87|533.83|529.83|533.95|529.95|533.82|529.82|21
1614804120000|2021-03-03 20:42:00|533.86|529.86|533.7|529.7|533.87|529.87|533.68|529.68|15
1614804130000|2021-03-03 20:42:10|533.71|529.71|533.98|529.98|533.99|529.99|533.71|529.71|16
1614804140000|2021-03-03 20:42:20|534.15|530.15|533.99|529.99|534.16|530.16|533.9|529.9|21
1614804150000|2021-03-03 20:42:30|534.03|530.03|533.97|529.97|534.05|530.05|533.93|529.93|26
1614804160000|2021-03-03 20:42:40|533.98|529.98|533.84|529.84|534.04|530.04|533.84|529.84|21
1614804170000|2021-03-03 20:42:50|533.87|529.87|533.93|529.93|533.93|529.93|533.87|529.87|16
1614804180000|2021-03-03 20:43:00|533.89|529.89|534.06|530.06|534.08|530.08|533.89|529.89|16
1614804190000|2021-03-03 20:43:10|534.09|530.09|534.37|530.37|534.43|530.43|534.05|530.05|24
1614804200000|2021-03-03 20:43:20|534.38|530.38|534.07|530.07|534.38|530.38|534|530|25
1614804210000|2021-03-03 20:43:30|534.08|530.08|534.27|530.27|534.28|530.28|534.04|530.04|22
1614804220000|2021-03-03 20:43:40|534.26|530.26|534.25|530.25|534.31|530.31|534.22|530.22|18
1614804230000|2021-03-03 20:43:50|534.26|530.26|534.58|530.58|534.62|530.62|534.26|530.26|24
1614804240000|2021-03-03 20:44:00|534.57|530.57|534.34|530.34|534.64|530.64|534.28|530.28|30
1614804250000|2021-03-03 20:44:10|534.24|530.24|534.25|530.25|534.34|530.34|534.22|530.22|22
1614804260000|2021-03-03 20:44:20|534.26|530.26|534.37|530.37|534.45|530.45|534.21|530.21|22
1614804270000|2021-03-03 20:44:30|534.46|530.46|534.18|530.18|534.55|530.55|534.18|530.18|28
1614804280000|2021-03-03 20:44:40|534.19|530.19|534.17|530.17|534.19|530.19|534.17|530.17|3
1614804290000|2021-03-03 20:44:50|534.18|530.18|534.1|530.1|534.18|530.18|534.07|530.07|12
1614804300000|2021-03-03 20:45:00|534.06|530.06|533.91|529.91|534.06|530.06|533.88|529.88|22
1614804310000|2021-03-03 20:45:10|533.87|529.87|533.85|529.85|534.04|530.04|533.84|529.84|13
1614804320000|2021-03-03 20:45:20|533.9|529.9|534.01|530.01|534.01|530.01|533.85|529.85|24
1614804330000|2021-03-03 20:45:30|533.96|529.96|534.02|530.02|534.11|530.11|533.96|529.96|21
1614804340000|2021-03-03 20:45:40|534.04|530.04|534.05|530.05|534.09|530.09|534.01|530.01|18
1614804350000|2021-03-03 20:45:50|534.06|530.06|534.02|530.02|534.07|530.07|534.02|530.02|12
1614804360000|2021-03-03 20:46:00|534.01|530.01|534.31|530.31|534.31|530.31|534.01|530.01|19
1614804370000|2021-03-03 20:46:10|534.33|530.33|534.38|530.38|534.38|530.38|534.32|530.32|8
1614804380000|2021-03-03 20:46:20|534.39|530.39|534.67|530.67|534.74|530.74|534.36|530.36|19
1614804390000|2021-03-03 20:46:30|534.69|530.69|534.72|530.72|534.87|530.87|534.56|530.56|31
1614804400000|2021-03-03 20:46:40|534.71|530.71|534.81|530.81|534.81|530.81|534.71|530.71|8
1614804410000|2021-03-03 20:46:50|534.78|530.78|534.79|530.79|534.82|530.82|534.75|530.75|13
1614804420000|2021-03-03 20:47:00|534.77|530.77|535.23|531.23|535.41|531.41|534.76|530.76|25
1614804430000|2021-03-03 20:47:10|535.24|531.24|535.12|531.12|535.33|531.33|535.09|531.09|24
1614804440000|2021-03-03 20:47:20|535.11|531.11|535.02|531.02|535.14|531.14|534.98|530.98|20
1614804450000|2021-03-03 20:47:30|535.05|531.05|534.94|530.94|535.05|531.05|534.94|530.94|13
1614804460000|2021-03-03 20:47:40|534.96|530.96|534.86|530.86|534.96|530.96|534.8|530.8|23
1614804470000|2021-03-03 20:47:50|534.88|530.88|534.82|530.82|534.95|530.95|534.76|530.76|17
1614804480000|2021-03-03 20:48:00|534.84|530.84|534.62|530.62|534.84|530.84|534.62|530.62|16
1614804490000|2021-03-03 20:48:10|534.6|530.6|534.42|530.42|534.6|530.6|534.41|530.41|11
1614804500000|2021-03-03 20:48:20|534.41|530.41|534.28|530.28|534.43|530.43|534.28|530.28|22
1614804510000|2021-03-03 20:48:30|534.3|530.3|534.18|530.18|534.31|530.31|534.14|530.14|19
1614804520000|2021-03-03 20:48:40|534.16|530.16|533.44|529.44|534.2|530.2|533.44|529.44|13
1614804530000|2021-03-03 20:48:50|533.35|529.35|533.18|529.18|533.35|529.35|533.17|529.17|18
1614804540000|2021-03-03 20:49:00|533.16|529.16|532.65|528.65|533.16|529.16|532.61|528.61|29
1614804550000|2021-03-03 20:49:10|532.66|528.66|532.5|528.5|532.7|528.7|532.5|528.5|28
1614804560000|2021-03-03 20:49:20|532.53|528.53|532.53|528.53|532.59|528.59|532.52|528.52|16
1614804570000|2021-03-03 20:49:30|532.54|528.54|532.53|528.53|532.54|528.54|532.52|528.52|18
1614804580000|2021-03-03 20:49:40|532.52|528.52|531.57|527.57|532.56|528.56|531.57|527.57|25
1614804590000|2021-03-03 20:49:50|531.54|527.54|531.24|527.24|531.54|527.54|531.24|527.24|16
1614804600000|2021-03-03 20:50:00|531.22|527.22|530.3|526.3|531.22|527.22|530.3|526.3|28
1614804610000|2021-03-03 20:50:10|530.23|526.23|530.4|526.4|530.82|526.82|530.23|526.23|22
1614804620000|2021-03-03 20:50:20|530.3|526.3|530.45|526.45|530.75|526.75|530.08|526.08|33
1614804630000|2021-03-03 20:50:30|530.42|526.42|529.58|525.58|530.54|526.54|529.58|525.58|31
1614804640000|2021-03-03 20:50:40|529.56|525.56|529.82|525.82|529.83|525.83|529.55|525.55|32
1614804650000|2021-03-03 20:50:50|529.81|525.81|530.03|526.03|530.04|526.04|529.76|525.76|33
1614804660000|2021-03-03 20:51:00|530.02|526.02|530.42|526.42|530.42|526.42|530.02|526.02|35
1614804670000|2021-03-03 20:51:10|530.43|526.43|530.22|526.22|530.49|526.49|530.05|526.05|34
1614804680000|2021-03-03 20:51:20|530.2|526.2|530.47|526.47|530.61|526.61|530.19|526.19|33
1614804690000|2021-03-03 20:51:30|530.49|526.49|530.44|526.44|530.74|526.74|530.34|526.34|34
1614804700000|2021-03-03 20:51:40|530.4|526.4|530.33|526.33|530.5|526.5|530.32|526.32|26
1614804710000|2021-03-03 20:51:50|530.32|526.32|530.59|526.59|530.6|526.6|530.32|526.32|29
1614804720000|2021-03-03 20:52:00|530.66|526.66|530.31|526.31|530.66|526.66|530.26|526.26|36
1614804730000|2021-03-03 20:52:10|530.29|526.29|529.8|525.8|530.35|526.35|529.8|525.8|30
1614804740000|2021-03-03 20:52:20|529.76|525.76|529.53|525.53|529.84|525.84|529.51|525.51|32
1614804750000|2021-03-03 20:52:30|529.57|525.57|529.51|525.51|529.6|525.6|529.37|525.37|33
1614804760000|2021-03-03 20:52:40|529.52|525.52|529.77|525.77|529.81|525.81|529.52|525.52|27
1614804770000|2021-03-03 20:52:50|529.67|525.67|529.67|525.67|529.69|525.69|529.57|525.57|27
1614804780000|2021-03-03 20:53:00|529.68|525.68|529.56|525.56|529.7|525.7|529.54|525.54|27
1614804790000|2021-03-03 20:53:10|529.57|525.57|529.52|525.52|529.6|525.6|529.41|525.41|27
1614804800000|2021-03-03 20:53:20|529.56|525.56|529.19|525.19|529.6|525.6|529.08|525.08|28
1614804810000|2021-03-03 20:53:30|529.2|525.2|529.32|525.32|529.38|525.38|529.19|525.19|33
1614804820000|2021-03-03 20:53:40|529.33|525.33|529.38|525.38|529.4|525.4|529.33|525.33|18
1614804830000|2021-03-03 20:53:50|529.36|525.36|529.29|525.29|529.36|525.36|529.2|525.2|29
1614804840000|2021-03-03 20:54:00|529.28|525.28|529.52|525.52|529.52|525.52|529.28|525.28|27
1614804850000|2021-03-03 20:54:10|529.48|525.48|529.69|525.69|529.78|525.78|529.48|525.48|31
1614804860000|2021-03-03 20:54:20|529.62|525.62|529.79|525.79|529.89|525.89|529.62|525.62|34
1614804870000|2021-03-03 20:54:30|529.78|525.78|529.87|525.87|529.91|525.91|529.78|525.78|27
1614804880000|2021-03-03 20:54:40|529.85|525.85|529.74|525.74|529.87|525.87|529.67|525.67|20
1614804890000|2021-03-03 20:54:50|529.75|525.75|529.69|525.69|529.91|525.91|529.67|525.67|26
1614804900000|2021-03-03 20:55:00|529.68|525.68|529.62|525.62|529.68|525.68|529.56|525.56|21
1614804910000|2021-03-03 20:55:10|529.61|525.61|529.59|525.59|529.62|525.62|529.59|525.59|5
1614804920000|2021-03-03 20:55:20|529.58|525.58|529.7|525.7|529.89|525.89|529.58|525.58|25
1614804930000|2021-03-03 20:55:30|529.69|525.69|529.66|525.66|529.7|525.7|529.55|525.55|27
1614804940000|2021-03-03 20:55:40|529.67|525.67|529.69|525.69|529.8|525.8|529.67|525.67|31
1614804950000|2021-03-03 20:55:50|529.71|525.71|529.67|525.67|529.83|525.83|529.66|525.66|17
1614804960000|2021-03-03 20:56:00|529.66|525.66|529.84|525.84|529.85|525.85|529.65|525.65|22
1614804970000|2021-03-03 20:56:10|529.86|525.86|529.74|525.74|530.13|526.13|529.74|525.74|28
1614804980000|2021-03-03 20:56:20|529.72|525.72|529.65|525.65|529.76|525.76|529.64|525.64|25
1614804990000|2021-03-03 20:56:30|529.7|525.7|529.52|525.52|529.7|525.7|529.52|525.52|18
1614805000000|2021-03-03 20:56:40|529.46|525.46|529.3|525.3|529.46|525.46|529.3|525.3|18
1614805010000|2021-03-03 20:56:50|529.32|525.32|529.32|525.32|529.41|525.41|529.28|525.28|30
1614805020000|2021-03-03 20:57:00|529.3|525.3|529.34|525.34|529.35|525.35|529.26|525.26|21
1614805030000|2021-03-03 20:57:10|529.42|525.42|529.46|525.46|529.5|525.5|529.33|525.33|30
1614805040000|2021-03-03 20:57:20|529.45|525.45|529.69|525.69|529.69|525.69|529.45|525.45|22
1614805050000|2021-03-03 20:57:30|529.68|525.68|529.86|525.86|529.88|525.88|529.67|525.67|25
1614805060000|2021-03-03 20:57:40|529.85|525.85|529.86|525.86|530.04|526.04|529.75|525.75|23
1614805070000|2021-03-03 20:57:50|529.77|525.77|530.03|526.03|530.11|526.11|529.77|525.77|13
1614805080000|2021-03-03 20:58:00|530.02|526.02|529.98|525.98|530.06|526.06|529.88|525.88|27
1614805090000|2021-03-03 20:58:10|529.97|525.97|530.01|526.01|530.01|526.01|529.78|525.78|20
1614805100000|2021-03-03 20:58:20|530.19|526.19|530.19|526.19|530.28|526.28|530.16|526.16|15
1614805110000|2021-03-03 20:58:30|530.17|526.17|530.39|526.39|530.57|526.57|530.13|526.13|30
1614805120000|2021-03-03 20:58:40|530.37|526.37|530.4|526.4|530.61|526.61|530.32|526.32|32
1614805130000|2021-03-03 20:58:50|530.51|526.51|530.3|526.3|530.61|526.61|530.3|526.3|32
1614805140000|2021-03-03 20:59:00|530.33|526.33|529.92|525.92|530.33|526.33|529.92|525.92|30
1614805150000|2021-03-03 20:59:10|529.91|525.91|529.84|525.84|529.98|525.98|529.79|525.79|26
1614805160000|2021-03-03 20:59:20|529.89|525.89|529.65|525.65|529.89|525.89|529.48|525.48|18
1614805170000|2021-03-03 20:59:30|529.64|525.64|529.81|525.81|529.85|525.85|529.59|525.59|25
1614805180000|2021-03-03 20:59:40|529.8|525.8|529.05|525.05|529.8|525.8|529.05|525.05|27
1614805190000|2021-03-03 20:59:50|529.1|525.1|529.54|525.54|529.65|525.65|529.07|525.07|25
1614805200000|2021-03-03 21:00:00|529.49|525.49|529.34|525.34|529.63|525.63|529.2|525.2|28
1614805210000|2021-03-03 21:00:10|529.33|525.33|528.81|524.81|529.33|525.33|528.81|524.81|19
1614805220000|2021-03-03 21:00:20|528.82|524.82|528.79|524.79|528.82|524.82|528.66|524.66|18
1614805230000|2021-03-03 21:00:30|528.78|524.78|528.72|524.72|528.81|524.81|528.69|524.69|22
1614805240000|2021-03-03 21:00:40|528.67|524.67|528.6|524.6|528.74|524.74|528.56|524.56|30
1614805250000|2021-03-03 21:00:50|528.7|524.7|528.2|524.2|528.7|524.7|528.2|524.2|26
1614805260000|2021-03-03 21:01:00|528.23|524.23|528.16|524.16|528.45|524.45|528.14|524.14|21
1614805270000|2021-03-03 21:01:10|528.15|524.15|528.34|524.34|528.52|524.52|528.15|524.15|26
1614805280000|2021-03-03 21:01:20|528.35|524.35|528.65|524.65|528.65|524.65|528.35|524.35|27
1614805290000|2021-03-03 21:01:30|528.66|524.66|528.33|524.33|528.66|524.66|528.24|524.24|30
1614805300000|2021-03-03 21:01:40|528.3|524.3|528.49|524.49|528.49|524.49|528.25|524.25|24
1614805310000|2021-03-03 21:01:50|528.52|524.52|528.66|524.66|528.67|524.67|528.51|524.51|30
1614805320000|2021-03-03 21:02:00|528.68|524.68|528.69|524.69|528.77|524.77|528.6|524.6|30
1614805330000|2021-03-03 21:02:10|528.7|524.7|528.92|524.92|528.92|524.92|528.7|524.7|24
1614805340000|2021-03-03 21:02:20|529.18|525.18|529.58|525.58|529.58|525.58|529.08|525.08|32
1614805350000|2021-03-03 21:02:30|529.65|525.65|530.25|526.25|530.27|526.27|529.63|525.63|32
1614805360000|2021-03-03 21:02:40|530.32|526.32|530.35|526.35|530.47|526.47|530.31|526.31|27
1614805370000|2021-03-03 21:02:50|530.33|526.33|530.28|526.28|530.39|526.39|530.26|526.26|32
1614805380000|2021-03-03 21:03:00|530.27|526.27|530.34|526.34|530.37|526.37|530|526|31
1614805390000|2021-03-03 21:03:10|530.32|526.32|530.81|526.81|530.81|526.81|530.32|526.32|30
1614805400000|2021-03-03 21:03:20|530.8|526.8|530.88|526.88|530.91|526.91|530.5|526.5|25
1614805410000|2021-03-03 21:03:30|530.86|526.86|530.87|526.87|530.92|526.92|530.76|526.76|30
1614805420000|2021-03-03 21:03:40|530.86|526.86|530.94|526.94|531.06|527.06|530.78|526.78|34
1614805430000|2021-03-03 21:03:50|531|527|531.13|527.13|531.13|527.13|530.8|526.8|29
1614805440000|2021-03-03 21:04:00|531.11|527.11|530.79|526.79|531.18|527.18|530.79|526.79|24
1614805450000|2021-03-03 21:04:10|530.8|526.8|530.61|526.61|530.8|526.8|530.6|526.6|24
1614805460000|2021-03-03 21:04:20|530.56|526.56|529.81|525.81|530.56|526.56|529.67|525.67|28
1614805470000|2021-03-03 21:04:30|529.82|525.82|529.58|525.58|529.85|525.85|529.57|525.57|29
1614805480000|2021-03-03 21:04:40|529.51|525.51|529.41|525.41|529.51|525.51|529.28|525.28|25
1614805490000|2021-03-03 21:04:50|529.37|525.37|529.71|525.71|529.72|525.72|529.37|525.37|25
1614805500000|2021-03-03 21:05:00|529.74|525.74|529.84|525.84|529.98|525.98|529.71|525.71|38
1614805510000|2021-03-03 21:05:10|529.79|525.79|530.5|526.5|530.52|526.52|529.75|525.75|32
1614805520000|2021-03-03 21:05:20|530.54|526.54|530.46|526.46|530.62|526.62|530.29|526.29|32
1614805530000|2021-03-03 21:05:30|530.49|526.49|530.67|526.67|530.78|526.78|530.49|526.49|30
1614805540000|2021-03-03 21:05:40|530.64|526.64|530.48|526.48|530.65|526.65|530.38|526.38|27
1614805550000|2021-03-03 21:05:50|530.54|526.54|530.67|526.67|530.71|526.71|530.44|526.44|27
1614805560000|2021-03-03 21:06:00|530.66|526.66|530.23|526.23|530.66|526.66|530.23|526.23|25
1614805570000|2021-03-03 21:06:10|530.24|526.24|529.93|525.93|530.82|526.82|529.8|525.8|30
1614805580000|2021-03-03 21:06:20|529.83|525.83|529.28|525.28|529.83|525.83|529.28|525.28|28
1614805590000|2021-03-03 21:06:30|529.15|525.15|529.1|525.1|529.18|525.18|529.09|525.09|30
1614805600000|2021-03-03 21:06:40|529.09|525.09|528.96|524.96|529.1|525.1|528.9|524.9|26
1614805610000|2021-03-03 21:06:50|528.93|524.93|529.06|525.06|529.18|525.18|528.91|524.91|20
1614805620000|2021-03-03 21:07:00|528.97|524.97|529|525|529.27|525.27|528.97|524.97|24
1614805630000|2021-03-03 21:07:10|528.99|524.99|528.81|524.81|529.03|525.03|528.74|524.74|16
1614805640000|2021-03-03 21:07:20|528.83|524.83|528.88|524.88|528.97|524.97|528.73|524.73|32
1614805650000|2021-03-03 21:07:30|528.81|524.81|528.68|524.68|528.86|524.86|528.61|524.61|31
1614805660000|2021-03-03 21:07:40|528.65|524.65|528.59|524.59|528.75|524.75|528.55|524.55|18
1614805670000|2021-03-03 21:07:50|528.58|524.58|528.57|524.57|528.59|524.59|528.54|524.54|21
1614805680000|2021-03-03 21:08:00|528.55|524.55|528.48|524.48|528.55|524.55|528.24|524.24|26
1614805690000|2021-03-03 21:08:10|528.42|524.42|528.54|524.54|528.57|524.57|528.42|524.42|26
1614805700000|2021-03-03 21:08:20|528.55|524.55|528.7|524.7|528.7|524.7|528.53|524.53|22
1614805710000|2021-03-03 21:08:30|528.73|524.73|528.73|524.73|528.74|524.74|528.72|524.72|14
1614805720000|2021-03-03 21:08:40|528.72|524.72|528.65|524.65|528.73|524.73|528.6|524.6|20
1614805730000|2021-03-03 21:08:50|528.66|524.66|528.63|524.63|528.73|524.73|528.62|524.62|14
1614805740000|2021-03-03 21:09:00|528.64|524.64|528.2|524.2|528.64|524.64|528.16|524.16|26
1614805750000|2021-03-03 21:09:10|528.15|524.15|528.13|524.13|528.15|524.15|528.08|524.08|15
1614805760000|2021-03-03 21:09:20|528.14|524.14|528.41|524.41|528.43|524.43|528.14|524.14|21
1614805770000|2021-03-03 21:09:30|528.42|524.42|528.22|524.22|528.52|524.52|528.17|524.17|28
1614805780000|2021-03-03 21:09:40|528.24|524.24|528.13|524.13|528.25|524.25|528.1|524.1|16
1614805790000|2021-03-03 21:09:50|528.12|524.12|528.45|524.45|528.57|524.57|528.12|524.12|28
1614805800000|2021-03-03 21:10:00|528.35|524.35|527.42|523.42|528.35|524.35|527.42|523.42|32
1614805810000|2021-03-03 21:10:10|527.52|523.52|527.19|523.19|527.57|523.57|527.07|523.07|29
1614805820000|2021-03-03 21:10:20|527.23|523.23|526.77|522.77|527.38|523.38|526.77|522.77|27
1614805830000|2021-03-03 21:10:30|526.76|522.76|526.64|522.64|527.05|523.05|526.64|522.64|24
1614805840000|2021-03-03 21:10:40|526.66|522.66|526.53|522.53|526.82|522.82|526.46|522.46|30
1614805850000|2021-03-03 21:10:50|526.63|522.63|526.61|522.61|526.69|522.69|526.56|522.56|21
1614805860000|2021-03-03 21:11:00|526.65|522.65|526.62|522.62|526.81|522.81|526.61|522.61|20
1614805870000|2021-03-03 21:11:10|526.64|522.64|526.48|522.48|526.66|522.66|526.46|522.46|23
1614805880000|2021-03-03 21:11:20|526.49|522.49|526.68|522.68|526.76|522.76|526.48|522.48|17
1614805890000|2021-03-03 21:11:30|526.71|522.71|526.7|522.7|526.8|522.8|526.58|522.58|27
1614805900000|2021-03-03 21:11:40|526.71|522.71|526.64|522.64|526.77|522.77|526.64|522.64|25
1614805910000|2021-03-03 21:11:50|526.66|522.66|526.62|522.62|526.75|522.75|526.61|522.61|21
1614805920000|2021-03-03 21:12:00|526.64|522.64|526.44|522.44|526.64|522.64|526.34|522.34|30
1614805930000|2021-03-03 21:12:10|526.39|522.39|526.54|522.54|526.62|522.62|526.29|522.29|32
1614805940000|2021-03-03 21:12:20|526.53|522.53|526.7|522.7|526.81|522.81|526.53|522.53|25
1614805950000|2021-03-03 21:12:30|526.78|522.78|527.01|523.01|527.02|523.02|526.69|522.69|32
1614805960000|2021-03-03 21:12:40|527.06|523.06|526.93|522.93|527.06|523.06|526.9|522.9|23
1614805970000|2021-03-03 21:12:50|526.96|522.96|527.03|523.03|527.05|523.05|526.93|522.93|23
1614805980000|2021-03-03 21:13:00|527.04|523.04|527.17|523.17|527.17|523.17|527.03|523.03|11
1614805990000|2021-03-03 21:13:10|527.16|523.16|526.69|522.69|527.19|523.19|526.67|522.67|24
1614806000000|2021-03-03 21:13:20|526.6|522.6|526.45|522.45|526.61|522.61|526.34|522.34|32
1614806010000|2021-03-03 21:13:30|526.5|522.5|526.29|522.29|526.5|522.5|526.23|522.23|29
1614806020000|2021-03-03 21:13:40|526.28|522.28|526.4|522.4|526.45|522.45|526.28|522.28|31
1614806030000|2021-03-03 21:13:50|526.41|522.41|526.37|522.37|526.76|522.76|526.22|522.22|30
1614806040000|2021-03-03 21:14:00|526.35|522.35|526.56|522.56|526.67|522.67|526.32|522.32|29
1614806050000|2021-03-03 21:14:10|526.57|522.57|526.61|522.61|526.98|522.98|526.57|522.57|34
1614806060000|2021-03-03 21:14:20|526.68|522.68|526.92|522.92|526.97|522.97|526.45|522.45|28
1614806070000|2021-03-03 21:14:30|526.88|522.88|526.91|522.91|526.97|522.97|526.81|522.81|30
1614806080000|2021-03-03 21:14:40|526.93|522.93|527.07|523.07|527.1|523.1|526.87|522.87|24
1614806090000|2021-03-03 21:14:50|527.09|523.09|527.02|523.02|527.12|523.12|526.93|522.93|29
1614806100000|2021-03-03 21:15:00|527.03|523.03|526.83|522.83|527.14|523.14|526.79|522.79|28
1614806110000|2021-03-03 21:15:10|526.82|522.82|526.83|522.83|526.84|522.84|526.82|522.82|14
1614806120000|2021-03-03 21:15:20|526.84|522.84|526.67|522.67|526.84|522.84|526.61|522.61|18
1614806130000|2021-03-03 21:15:30|526.68|522.68|526.4|522.4|526.68|522.68|526.35|522.35|23
1614806140000|2021-03-03 21:15:40|526.37|522.37|526.43|522.43|526.44|522.44|526.36|522.36|16
1614806150000|2021-03-03 21:15:50|526.44|522.44|526.5|522.5|526.5|522.5|526.38|522.38|17
1614806160000|2021-03-03 21:16:00|526.51|522.51|526.78|522.78|526.81|522.81|526.51|522.51|33
1614806170000|2021-03-03 21:16:10|526.79|522.79|526.86|522.86|526.87|522.87|526.73|522.73|23
1614806180000|2021-03-03 21:16:20|526.99|522.99|527.13|523.13|527.13|523.13|526.76|522.76|21
1614806190000|2021-03-03 21:16:30|527.12|523.12|527.44|523.44|527.44|523.44|527.09|523.09|20
1614806200000|2021-03-03 21:16:40|527.35|523.35|527.39|523.39|527.43|523.43|527.26|523.26|26
1614806210000|2021-03-03 21:16:50|527.35|523.35|527.39|523.39|527.46|523.46|527.26|523.26|16
1614806220000|2021-03-03 21:17:00|527.27|523.27|527.28|523.28|527.4|523.4|527.26|523.26|16
1614806230000|2021-03-03 21:17:10|527.32|523.32|527.47|523.47|527.47|523.47|527.31|523.31|20
1614806240000|2021-03-03 21:17:20|527.46|523.46|527.21|523.21|527.53|523.53|527.21|523.21|20
1614806250000|2021-03-03 21:17:30|527.2|523.2|527.3|523.3|527.39|523.39|527.2|523.2|30
1614806260000|2021-03-03 21:17:40|527.31|523.31|527.6|523.6|527.63|523.63|527.31|523.31|20
1614806270000|2021-03-03 21:17:50|527.59|523.59|527.39|523.39|527.61|523.61|527.37|523.37|19
1614806280000|2021-03-03 21:18:00|527.38|523.38|526.98|522.98|527.4|523.4|526.98|522.98|27
1614806290000|2021-03-03 21:18:10|527|523|527|523|527.19|523.19|526.99|522.99|20
1614806300000|2021-03-03 21:18:20|526.97|522.97|527.1|523.1|527.12|523.12|526.97|522.97|19
1614806310000|2021-03-03 21:18:30|527.11|523.11|527.45|523.45|527.45|523.45|527.11|523.11|12
1614806320000|2021-03-03 21:18:40|527.41|523.41|527.41|523.41|527.42|523.42|527.39|523.39|12
1614806330000|2021-03-03 21:18:50|527.35|523.35|527.11|523.11|527.35|523.35|527.03|523.03|28
1614806340000|2021-03-03 21:19:00|527.12|523.12|527.07|523.07|527.13|523.13|527.01|523.01|19
1614806350000|2021-03-03 21:19:10|527.05|523.05|526.82|522.82|527.05|523.05|526.82|522.82|8
1614806360000|2021-03-03 21:19:20|526.77|522.77|526.56|522.56|526.77|522.77|526.53|522.53|20
1614806370000|2021-03-03 21:19:30|526.55|522.55|526.08|522.08|526.55|522.55|526.04|522.04|20
1614806380000|2021-03-03 21:19:40|526.07|522.07|526.13|522.13|526.29|522.29|525.95|521.95|35
1614806390000|2021-03-03 21:19:50|526.14|522.14|526.43|522.43|526.46|522.46|526.1|522.1|29
1614806400000|2021-03-03 21:20:00|526.44|522.44|526.49|522.49|526.52|522.52|526.4|522.4|25
1614806410000|2021-03-03 21:20:10|526.47|522.47|526.68|522.68|526.68|522.68|526.44|522.44|31
1614806420000|2021-03-03 21:20:20|526.7|522.7|526.81|522.81|526.84|522.84|526.59|522.59|27
1614806430000|2021-03-03 21:20:30|526.77|522.77|527.27|523.27|527.27|523.27|526.77|522.77|20
1614806440000|2021-03-03 21:20:40|527.34|523.34|527.76|523.76|527.76|523.76|527.31|523.31|21
1614806450000|2021-03-03 21:20:50|527.68|523.68|527.56|523.56|527.83|523.83|527.45|523.45|34
1614806460000|2021-03-03 21:21:00|527.55|523.55|527.66|523.66|527.83|523.83|527.54|523.54|20
1614806470000|2021-03-03 21:21:10|527.69|523.69|527.71|523.71|527.77|523.77|527.64|523.64|19
1614806480000|2021-03-03 21:21:20|527.72|523.72|527.22|523.22|527.74|523.74|527.22|523.22|19
1614806490000|2021-03-03 21:21:30|527.21|523.21|527.29|523.29|527.3|523.3|527.16|523.16|18
1614806500000|2021-03-03 21:21:40|527.28|523.28|527.39|523.39|527.41|523.41|527.28|523.28|17
1614806510000|2021-03-03 21:21:50|527.37|523.37|527.29|523.29|527.4|523.4|527.22|523.22|19
1614806520000|2021-03-03 21:22:00|527.26|523.26|527.2|523.2|527.29|523.29|527.2|523.2|12
1614806530000|2021-03-03 21:22:10|527.18|523.18|527.17|523.17|527.23|523.23|527.16|523.16|12
1614806540000|2021-03-03 21:22:20|527.18|523.18|527.02|523.02|527.18|523.18|527.02|523.02|20
1614806550000|2021-03-03 21:22:30|527.01|523.01|526.79|522.79|527.04|523.04|526.76|522.76|23
1614806560000|2021-03-03 21:22:40|526.82|522.82|527.12|523.12|527.12|523.12|526.77|522.77|16
1614806570000|2021-03-03 21:22:50|527.11|523.11|527.02|523.02|527.11|523.11|526.98|522.98|20
1614806580000|2021-03-03 21:23:00|527.01|523.01|527.15|523.15|527.17|523.17|526.93|522.93|26
1614806590000|2021-03-03 21:23:10|527.11|523.11|527.12|523.12|527.2|523.2|527.03|523.03|20
1614806600000|2021-03-03 21:23:20|527.13|523.13|527.06|523.06|527.35|523.35|527.06|523.06|27
1614806610000|2021-03-03 21:23:30|527.08|523.08|527.08|523.08|527.26|523.26|527.03|523.03|25
1614806620000|2021-03-03 21:23:40|527.31|523.31|527.08|523.08|527.31|523.31|527.06|523.06|12
1614806630000|2021-03-03 21:23:50|527.09|523.09|527.12|523.12|527.34|523.34|527.09|523.09|16
1614806640000|2021-03-03 21:24:00|527.15|523.15|527.29|523.29|527.34|523.34|527.12|523.12|13
1614806650000|2021-03-03 21:24:10|527.28|523.28|527.3|523.3|527.3|523.3|527.28|523.28|4
1614806660000|2021-03-03 21:24:20|527.31|523.31|527.22|523.22|527.4|523.4|527.14|523.14|16
1614806670000|2021-03-03 21:24:30|527.21|523.21|527.45|523.45|527.45|523.45|527.16|523.16|19
1614806680000|2021-03-03 21:24:40|527.44|523.44|527.47|523.47|527.63|523.63|527.31|523.31|28
1614806690000|2021-03-03 21:24:50|527.5|523.5|527.55|523.55|527.59|523.59|527.44|523.44|23
1614806700000|2021-03-03 21:25:00|527.57|523.57|527.73|523.73|527.73|523.73|527.52|523.52|15
1614806710000|2021-03-03 21:25:10|527.72|523.72|527.88|523.88|527.88|523.88|527.71|523.71|27
1614806720000|2021-03-03 21:25:20|527.86|523.86|527.84|523.84|527.95|523.95|527.79|523.79|26
1614806730000|2021-03-03 21:25:30|527.8|523.8|527.78|523.78|528.02|524.02|527.77|523.77|23
1614806740000|2021-03-03 21:25:40|527.79|523.79|527.79|523.79|527.79|523.79|527.78|523.78|5
1614806750000|2021-03-03 21:25:50|527.8|523.8|527.82|523.82|527.84|523.84|527.79|523.79|11
1614806760000|2021-03-03 21:26:00|527.8|523.8|527.8|523.8|527.83|523.83|527.79|523.79|16
1614806770000|2021-03-03 21:26:10|527.82|523.82|527.58|523.58|527.82|523.82|527.54|523.54|17
1614806780000|2021-03-03 21:26:20|527.62|523.62|527.47|523.47|527.65|523.65|527.44|523.44|25
1614806790000|2021-03-03 21:26:30|527.49|523.49|527.46|523.46|527.49|523.49|527.43|523.43|20
1614806800000|2021-03-03 21:26:40|527.45|523.45|527.25|523.25|527.47|523.47|527.22|523.22|22
1614806810000|2021-03-03 21:26:50|527.26|523.26|526.94|522.94|527.26|523.26|526.9|522.9|22
1614806820000|2021-03-03 21:27:00|526.93|522.93|527.28|523.28|527.34|523.34|526.9|522.9|24
1614806830000|2021-03-03 21:27:10|527.26|523.26|527.2|523.2|527.26|523.26|527.13|523.13|21
1614806840000|2021-03-03 21:27:20|527.17|523.17|527.2|523.2|527.21|523.21|527.06|523.06|18
1614806850000|2021-03-03 21:27:30|527.16|523.16|527.27|523.27|527.31|523.31|527.16|523.16|10
1614806860000|2021-03-03 21:27:40|527.28|523.28|527.44|523.44|527.51|523.51|527.28|523.28|12
1614806870000|2021-03-03 21:27:50|527.48|523.48|527.52|523.52|527.71|523.71|527.44|523.44|28
1614806880000|2021-03-03 21:28:00|527.58|523.58|527.78|523.78|527.78|523.78|527.57|523.57|29
1614806890000|2021-03-03 21:28:10|527.73|523.73|527.86|523.86|527.92|523.92|527.65|523.65|21
1614806900000|2021-03-03 21:28:20|527.81|523.81|527.86|523.86|528.01|524.01|527.81|523.81|23
1614806910000|2021-03-03 21:28:30|527.81|523.81|527.86|523.86|527.95|523.95|527.75|523.75|26
1614806920000|2021-03-03 21:28:40|527.84|523.84|528.45|524.45|528.47|524.47|527.84|523.84|30
1614806930000|2021-03-03 21:28:50|528.43|524.43|528.52|524.52|528.68|524.68|528.43|524.43|25
1614806940000|2021-03-03 21:29:00|528.61|524.61|528.84|524.84|528.89|524.89|528.55|524.55|30
1614806950000|2021-03-03 21:29:10|528.87|524.87|528.82|524.82|528.95|524.95|528.73|524.73|25
1614806960000|2021-03-03 21:29:20|528.83|524.83|529.01|525.01|529.01|525.01|528.83|524.83|19
1614806970000|2021-03-03 21:29:30|529|525|528.89|524.89|529|525|528.83|524.83|22
1614806980000|2021-03-03 21:29:40|528.9|524.9|528.88|524.88|528.92|524.92|528.88|524.88|13
1614806990000|2021-03-03 21:29:50|528.87|524.87|528.99|524.99|528.99|524.99|528.83|524.83|30
1614807000000|2021-03-03 21:30:00|529.02|525.02|528.75|524.75|529.02|525.02|528.65|524.65|30
1614807010000|2021-03-03 21:30:10|528.77|524.77|528.41|524.41|528.8|524.8|528.39|524.39|25
1614807020000|2021-03-03 21:30:20|528.39|524.39|528.31|524.31|528.41|524.41|528.26|524.26|24
1614807030000|2021-03-03 21:30:30|528.3|524.3|528.51|524.51|528.51|524.51|528.21|524.21|31
1614807040000|2021-03-03 21:30:40|528.53|524.53|528.39|524.39|528.53|524.53|528.35|524.35|16
1614807050000|2021-03-03 21:30:50|528.4|524.4|528.57|524.57|528.6|524.6|528.39|524.39|17
1614807060000|2021-03-03 21:31:00|528.58|524.58|528.72|524.72|528.72|524.72|528.53|524.53|24
1614807070000|2021-03-03 21:31:10|528.71|524.71|528.85|524.85|528.91|524.91|528.65|524.65|27
1614807080000|2021-03-03 21:31:20|528.86|524.86|528.88|524.88|529|525|528.86|524.86|19
1614807090000|2021-03-03 21:31:30|528.85|524.85|528.81|524.81|528.9|524.9|528.68|524.68|20
1614807100000|2021-03-03 21:31:40|528.8|524.8|528.89|524.89|528.92|524.92|528.8|524.8|16
1614807110000|2021-03-03 21:31:50|528.95|524.95|528.83|524.83|528.99|524.99|528.81|524.81|13
1614807120000|2021-03-03 21:32:00|528.82|524.82|528.93|524.93|528.97|524.97|528.82|524.82|24
1614807130000|2021-03-03 21:32:10|529.01|525.01|529.02|525.02|529.07|525.07|528.98|524.98|23
1614807140000|2021-03-03 21:32:20|529|525|529.28|525.28|529.34|525.34|529|525|18
1614807150000|2021-03-03 21:32:30|529.31|525.31|529.26|525.26|529.35|525.35|529.2|525.2|17
1614807160000|2021-03-03 21:32:40|529.27|525.27|529.42|525.42|529.42|525.42|529.24|525.24|13
1614807170000|2021-03-03 21:32:50|529.64|525.64|529.81|525.81|529.81|525.81|529.64|525.64|23
1614807180000|2021-03-03 21:33:00|529.83|525.83|530.14|526.14|530.15|526.15|529.79|525.79|14
1614807190000|2021-03-03 21:33:10|530.15|526.15|530.18|526.18|530.18|526.18|530.12|526.12|17
1614807200000|2021-03-03 21:33:20|530.2|526.2|530.38|526.38|530.39|526.39|530.2|526.2|26
1614807210000|2021-03-03 21:33:30|530.39|526.39|530.16|526.16|530.44|526.44|530.15|526.15|15
1614807220000|2021-03-03 21:33:40|530.31|526.31|530.21|526.21|530.33|526.33|530.17|526.17|17
1614807230000|2021-03-03 21:33:50|530.22|526.22|530.24|526.24|530.31|526.31|530.21|526.21|18
1614807240000|2021-03-03 21:34:00|530.28|526.28|530.16|526.16|530.28|526.28|530.1|526.1|14
1614807250000|2021-03-03 21:34:10|530.11|526.11|529.88|525.88|530.12|526.12|529.55|525.55|28
1614807260000|2021-03-03 21:34:20|529.67|525.67|529.84|525.84|530.06|526.06|529.59|525.59|26
1614807270000|2021-03-03 21:34:30|529.67|525.67|529.72|525.72|529.82|525.82|529.67|525.67|29
1614807280000|2021-03-03 21:34:40|529.7|525.7|529.76|525.76|529.79|525.79|529.68|525.68|22
1614807290000|2021-03-03 21:34:50|529.77|525.77|529.82|525.82|529.82|525.82|529.65|525.65|18
1614807300000|2021-03-03 21:35:00|529.81|525.81|529.25|525.25|529.82|525.82|529.25|525.25|23
1614807310000|2021-03-03 21:35:10|529.28|525.28|528.85|524.85|529.33|525.33|528.62|524.62|32
1614807320000|2021-03-03 21:35:20|528.92|524.92|529.05|525.05|529.15|525.15|528.89|524.89|26
1614807330000|2021-03-03 21:35:30|529.06|525.06|529.12|525.12|529.13|525.13|528.91|524.91|26
1614807340000|2021-03-03 21:35:40|529.11|525.11|529.09|525.09|529.28|525.28|529.09|525.09|23
1614807350000|2021-03-03 21:35:50|529.1|525.1|529.15|525.15|529.28|525.28|529.05|525.05|33
1614807360000|2021-03-03 21:36:00|529.08|525.08|529.02|525.02|529.22|525.22|528.93|524.93|27
1614807370000|2021-03-03 21:36:10|529.01|525.01|529.28|525.28|529.28|525.28|529.01|525.01|27
1614807380000|2021-03-03 21:36:20|529.3|525.3|529.28|525.28|529.35|525.35|529.28|525.28|16
1614807390000|2021-03-03 21:36:30|529.22|525.22|529.15|525.15|529.35|525.35|529.12|525.12|32
1614807400000|2021-03-03 21:36:40|529.27|525.27|529.23|525.23|529.46|525.46|529.16|525.16|22
1614807410000|2021-03-03 21:36:50|529.2|525.2|529.1|525.1|529.25|525.25|529.06|525.06|25
1614807420000|2021-03-03 21:37:00|529.09|525.09|529.32|525.32|529.5|525.5|529.09|525.09|26
1614807430000|2021-03-03 21:37:10|529.31|525.31|529.21|525.21|529.34|525.34|529.08|525.08|22
1614807440000|2021-03-03 21:37:20|529.22|525.22|529.26|525.26|529.41|525.41|529.19|525.19|26
1614807450000|2021-03-03 21:37:30|529.27|525.27|529.24|525.24|529.27|525.27|529.2|525.2|12
1614807460000|2021-03-03 21:37:40|529.23|525.23|529.23|525.23|529.3|525.3|529.21|525.21|16
1614807470000|2021-03-03 21:37:50|529.24|525.24|529.22|525.22|529.24|525.24|529.22|525.22|3
1614807480000|2021-03-03 21:38:00|529.25|525.25|529.26|525.26|529.26|525.26|529.25|525.25|2
1614807490000|2021-03-03 21:38:10|529.3|525.3|529.38|525.38|529.45|525.45|529.28|525.28|22
1614807500000|2021-03-03 21:38:20|529.39|525.39|529.38|525.38|529.4|525.4|529.36|525.36|12
1614807510000|2021-03-03 21:38:30|529.4|525.4|529.38|525.38|529.4|525.4|529.36|525.36|14
1614807520000|2021-03-03 21:38:40|529.37|525.37|529.35|525.35|529.37|525.37|529.28|525.28|16
1614807530000|2021-03-03 21:38:50|529.34|525.34|529.4|525.4|529.45|525.45|529.34|525.34|17
1614807540000|2021-03-03 21:39:00|529.41|525.41|529.68|525.68|529.68|525.68|529.4|525.4|17
1614807550000|2021-03-03 21:39:10|529.67|525.67|529.49|525.49|529.69|525.69|529.43|525.43|20
1614807560000|2021-03-03 21:39:20|529.48|525.48|529.54|525.54|529.64|525.64|529.48|525.48|25
1614807570000|2021-03-03 21:39:30|529.53|525.53|529.57|525.57|529.57|525.57|529.42|525.42|14
1614807580000|2021-03-03 21:39:40|529.56|525.56|529.64|525.64|529.64|525.64|529.56|525.56|12
1614807590000|2021-03-03 21:39:50|529.63|525.63|529.8|525.8|529.8|525.8|529.63|525.63|12
1614807600000|2021-03-03 21:40:00|529.82|525.82|530.02|526.02|530.02|526.02|529.8|525.8|11
1614807610000|2021-03-03 21:40:10|530.01|526.01|530.1|526.1|530.1|526.1|529.92|525.92|24
1614807620000|2021-03-03 21:40:20|530.09|526.09|530.38|526.38|530.5|526.5|530.07|526.07|26
1614807630000|2021-03-03 21:40:30|530.37|526.37|530.17|526.17|530.38|526.38|530.03|526.03|26
1614807640000|2021-03-03 21:40:40|530.18|526.18|529.94|525.94|530.19|526.19|529.94|525.94|25
1614807650000|2021-03-03 21:40:50|529.91|525.91|529.88|525.88|530.2|526.2|529.81|525.81|29
1614807660000|2021-03-03 21:41:00|529.89|525.89|530.09|526.09|530.16|526.16|529.88|525.88|28
1614807670000|2021-03-03 21:41:10|530.1|526.1|529.98|525.98|530.12|526.12|529.88|525.88|29
1614807680000|2021-03-03 21:41:20|529.97|525.97|530.12|526.12|530.13|526.13|529.93|525.93|15
1614807690000|2021-03-03 21:41:30|530.14|526.14|530.13|526.13|530.3|526.3|530.02|526.02|27
1614807700000|2021-03-03 21:41:40|530.14|526.14|530.16|526.16|530.21|526.21|530.13|526.13|22
1614807710000|2021-03-03 21:41:50|530.15|526.15|530.16|526.16|530.16|526.16|530.15|526.15|4
1614807720000|2021-03-03 21:42:00|530.17|526.17|530.41|526.41|530.41|526.41|530.17|526.17|21
1614807730000|2021-03-03 21:42:10|530.42|526.42|530.45|526.45|530.45|526.45|530.41|526.41|14
1614807740000|2021-03-03 21:42:20|530.44|526.44|530.61|526.61|530.61|526.61|530.44|526.44|17
1614807750000|2021-03-03 21:42:30|530.67|526.67|530.96|526.96|530.96|526.96|530.67|526.67|17
1614807760000|2021-03-03 21:42:40|530.83|526.83|531.12|527.12|531.15|527.15|530.83|526.83|18
1614807770000|2021-03-03 21:42:50|531.21|527.21|531.24|527.24|531.26|527.26|531.07|527.07|27
1614807780000|2021-03-03 21:43:00|531.25|527.25|530.97|526.97|531.26|527.26|530.94|526.94|33
1614807790000|2021-03-03 21:43:10|530.96|526.96|530.97|526.97|531.02|527.02|530.93|526.93|24
1614807800000|2021-03-03 21:43:20|531.02|527.02|530.94|526.94|531.02|527.02|530.94|526.94|23
1614807810000|2021-03-03 21:43:30|530.95|526.95|530.87|526.87|530.96|526.96|530.78|526.78|26
1614807820000|2021-03-03 21:43:40|530.9|526.9|531|527|531.03|527.03|530.87|526.87|21
1614807830000|2021-03-03 21:43:50|530.98|526.98|531|527|531.01|527.01|530.98|526.98|4
1614807840000|2021-03-03 21:44:00|530.96|526.96|531.34|527.34|531.34|527.34|530.84|526.84|26
1614807850000|2021-03-03 21:44:10|531.33|527.33|531.45|527.45|531.46|527.46|531.29|527.29|21
1614807860000|2021-03-03 21:44:20|531.46|527.46|531.93|527.93|531.93|527.93|531.41|527.41|17
1614807870000|2021-03-03 21:44:30|531.96|527.96|531.9|527.9|531.97|527.97|531.78|527.78|25
1614807880000|2021-03-03 21:44:40|531.92|527.92|532.03|528.03|532.08|528.08|531.91|527.91|26
1614807890000|2021-03-03 21:44:50|532.01|528.01|531.81|527.81|532.01|528.01|531.79|527.79|36
1614807900000|2021-03-03 21:45:00|531.82|527.82|531.47|527.47|531.82|527.82|531.43|527.43|30
1614807910000|2021-03-03 21:45:10|531.48|527.48|531.41|527.41|531.59|527.59|531.41|527.41|26
1614807920000|2021-03-03 21:45:20|531.4|527.4|531.33|527.33|531.54|527.54|531.31|527.31|24
1614807930000|2021-03-03 21:45:30|531.32|527.32|531.16|527.16|531.36|527.36|531.15|527.15|23
1614807940000|2021-03-03 21:45:40|531.15|527.15|531.18|527.18|531.18|527.18|531.04|527.04|22
1614807950000|2021-03-03 21:45:50|531.17|527.17|531.42|527.42|531.44|527.44|531.07|527.07|24
1614807960000|2021-03-03 21:46:00|531.43|527.43|531.69|527.69|531.69|527.69|531.43|527.43|21
1614807970000|2021-03-03 21:46:10|531.76|527.76|531.82|527.82|531.82|527.82|531.76|527.76|15
1614807980000|2021-03-03 21:46:20|531.78|527.78|531.84|527.84|531.84|527.84|531.78|527.78|24
1614807990000|2021-03-03 21:46:30|531.82|527.82|531.84|527.84|531.84|527.84|531.81|527.81|7
1614808000000|2021-03-03 21:46:40|531.81|527.81|531.65|527.65|531.84|527.84|531.64|527.64|13
1614808010000|2021-03-03 21:46:50|531.58|527.58|531.57|527.57|531.69|527.69|531.56|527.56|25
1614808020000|2021-03-03 21:47:00|531.62|527.62|531.59|527.59|531.67|527.67|531.53|527.53|19
1614808030000|2021-03-03 21:47:10|531.57|527.57|531.45|527.45|531.61|527.61|531.45|527.45|15
1614808040000|2021-03-03 21:47:20|531.47|527.47|531.46|527.46|531.6|527.6|531.39|527.39|20
1614808050000|2021-03-03 21:47:30|531.41|527.41|531.41|527.41|531.45|527.45|531.41|527.41|11
1614808060000|2021-03-03 21:47:40|531.39|527.39|531.29|527.29|531.41|527.41|531.27|527.27|14
1614808070000|2021-03-03 21:47:50|531.28|527.28|531.14|527.14|531.33|527.33|531.14|527.14|9
1614808080000|2021-03-03 21:48:00|531.1|527.1|531.16|527.16|531.25|527.25|531.1|527.1|9
1614808090000|2021-03-03 21:48:10|531.14|527.14|531.18|527.18|531.29|527.29|531.14|527.14|9
1614808100000|2021-03-03 21:48:20|531.25|527.25|531.53|527.53|531.58|527.58|531.23|527.23|15
1614808110000|2021-03-03 21:48:30|531.57|527.57|531.54|527.54|531.65|527.65|531.54|527.54|12
1614808120000|2021-03-03 21:48:40|531.57|527.57|531.65|527.65|531.65|527.65|531.57|527.57|6
1614808130000|2021-03-03 21:48:50|531.64|527.64|531.47|527.47|531.64|527.64|531.46|527.46|12
1614808140000|2021-03-03 21:49:00|531.46|527.46|531.37|527.37|531.46|527.46|531.37|527.37|6
1614808150000|2021-03-03 21:49:10|531.35|527.35|531.36|527.36|531.37|527.37|531.31|527.31|9
1614808160000|2021-03-03 21:49:20|531.35|527.35|531.32|527.32|531.35|527.35|531.29|527.29|9
1614808170000|2021-03-03 21:49:30|531.31|527.31|531.45|527.45|531.45|527.45|531.3|527.3|11
1614808180000|2021-03-03 21:49:40|531.46|527.46|531.47|527.47|531.61|527.61|531.45|527.45|16
1614808190000|2021-03-03 21:49:50|531.52|527.52|531.41|527.41|531.52|527.52|531.37|527.37|15
1614808200000|2021-03-03 21:50:00|531.48|527.48|531.7|527.7|531.7|527.7|531.48|527.48|21
1614808210000|2021-03-03 21:50:10|531.74|527.74|531.51|527.51|531.75|527.75|531.51|527.51|20
1614808220000|2021-03-03 21:50:20|531.52|527.52|531.71|527.71|531.71|527.71|531.52|527.52|14
1614808230000|2021-03-03 21:50:30|531.67|527.67|531.71|527.71|531.71|527.71|531.67|527.67|4
1614808240000|2021-03-03 21:50:40|531.85|527.85|531.86|527.86|531.86|527.86|531.85|527.85|2
1614808250000|2021-03-03 21:50:50|531.87|527.87|531.97|527.97|531.97|527.97|531.87|527.87|5
1614808260000|2021-03-03 21:51:00|531.96|527.96|531.91|527.91|531.97|527.97|531.91|527.91|7
1614808270000|2021-03-03 21:51:10|531.93|527.93|531.66|527.66|531.93|527.93|531.57|527.57|15
1614808280000|2021-03-03 21:51:20|531.64|527.64|531.38|527.38|531.66|527.66|531.38|527.38|14
1614808290000|2021-03-03 21:51:30|531.39|527.39|531.35|527.35|531.39|527.39|531.35|527.35|9
1614808300000|2021-03-03 21:51:40|531.38|527.38|531.38|527.38|531.39|527.39|531.38|527.38|5
1614808310000|2021-03-03 21:51:50|531.37|527.37|531.48|527.48|531.48|527.48|531.37|527.37|4
1614808320000|2021-03-03 21:52:00|531.47|527.47|531.36|527.36|531.55|527.55|531.36|527.36|15
1614808330000|2021-03-03 21:52:10|531.32|527.32|531.4|527.4|531.46|527.46|531.32|527.32|13
1614808340000|2021-03-03 21:52:20|531.41|527.41|531.41|527.41|531.41|527.41|531.4|527.4|3
1614808360000|2021-03-03 21:52:40|531.4|527.4|531.42|527.42|531.42|527.42|531.4|527.4|3
1614808370000|2021-03-03 21:52:50|531.41|527.41|531.41|527.41|531.42|527.42|531.41|527.41|3
1614808390000|2021-03-03 21:53:10|531.46|527.46|531.49|527.49|531.52|527.52|531.44|527.44|11
1614808400000|2021-03-03 21:53:20|531.48|527.48|531.5|527.5|531.56|527.56|531.48|527.48|9
1614808410000|2021-03-03 21:53:30|531.48|527.48|531.39|527.39|531.5|527.5|531.36|527.36|9
1614808420000|2021-03-03 21:53:40|531.38|527.38|531.33|527.33|531.38|527.38|531.33|527.33|6
1614808430000|2021-03-03 21:53:50|531.31|527.31|531.28|527.28|531.35|527.35|531.25|527.25|9
1614808440000|2021-03-03 21:54:00|531.29|527.29|531.11|527.11|531.29|527.29|531.09|527.09|12
1614808460000|2021-03-03 21:54:20|531.43|527.43|531.22|527.22|531.43|527.43|531.11|527.11|9
1614808470000|2021-03-03 21:54:30|531.23|527.23|531.16|527.16|531.28|527.28|531.1|527.1|23
1614808480000|2021-03-03 21:54:40|531.29|527.29|531.2|527.2|531.34|527.34|531.2|527.2|8
1614808500000|2021-03-03 21:55:00|531.21|527.21|531.24|527.24|531.28|527.28|531.15|527.15|22
1614808510000|2021-03-03 21:55:10|531.23|527.23|531.21|527.21|531.23|527.23|531.2|527.2|4
1614808520000|2021-03-03 21:55:20|531.2|527.2|531.19|527.19|531.21|527.21|531.15|527.15|10
1614808530000|2021-03-03 21:55:30|531.2|527.2|531.27|527.27|531.33|527.33|531.19|527.19|12
1614808540000|2021-03-03 21:55:40|531.28|527.28|531.3|527.3|531.32|527.32|531.28|527.28|7
1614808550000|2021-03-03 21:55:50|531.37|527.37|531.36|527.36|531.37|527.37|531.36|527.36|2
1614808560000|2021-03-03 21:56:00|531.37|527.37|531.37|527.37|531.38|527.38|531.36|527.36|12
1614808570000|2021-03-03 21:56:10|531.36|527.36|531.36|527.36|531.44|527.44|531.34|527.34|8
1614808580000|2021-03-03 21:56:20|531.38|527.38|531.37|527.37|531.38|527.38|531.36|527.36|9
1614808590000|2021-03-03 21:56:30|531.36|527.36|531.42|527.42|531.43|527.43|531.34|527.34|23
1614808600000|2021-03-03 21:56:40|531.44|527.44|531.47|527.47|531.47|527.47|531.39|527.39|9
1614808610000|2021-03-03 21:56:50|531.69|527.69|531.64|527.64|531.69|527.69|531.45|527.45|9
1614808620000|2021-03-03 21:57:00|531.54|527.54|531.15|527.15|531.54|527.54|531.12|527.12|29
1614808630000|2021-03-03 21:57:10|531.16|527.16|530.95|526.95|531.21|527.21|530.95|526.95|15
1614808640000|2021-03-03 21:57:20|530.89|526.89|530.74|526.74|530.89|526.89|530.71|526.71|14
1614808650000|2021-03-03 21:57:30|530.75|526.75|530.69|526.69|530.75|526.75|530.6|526.6|7
1614808660000|2021-03-03 21:57:40|530.63|526.63|530.53|526.53|530.69|526.69|530.47|526.47|13
1614808670000|2021-03-03 21:57:50|530.51|526.51|530.71|526.71|530.72|526.72|530.51|526.51|20
1614808680000|2021-03-03 21:58:00|530.46|526.46|530.65|526.65|530.72|526.72|530.46|526.46|20
1614808690000|2021-03-03 21:58:10|530.67|526.67|530.74|526.74|530.8|526.8|530.65|526.65|16
1614808700000|2021-03-03 21:58:20|530.69|526.69|530.73|526.73|530.85|526.85|530.69|526.69|11
1614808710000|2021-03-03 21:58:30|530.78|526.78|530.72|526.72|530.78|526.78|530.72|526.72|12
1614808720000|2021-03-03 21:58:40|530.68|526.68|531.23|527.23|531.39|527.39|530.68|526.68|18
1614808730000|2021-03-03 21:58:50|531.26|527.26|531.34|527.34|531.46|527.46|531.26|527.26|27
1614808740000|2021-03-03 21:59:00|531.33|527.33|531.31|527.31|531.49|527.49|531.31|527.31|21
1614808750000|2021-03-03 21:59:10|531.32|527.32|531.3|527.3|531.32|527.32|531.25|527.25|20
1614808760000|2021-03-03 21:59:20|531.19|527.19|531.34|527.34|531.38|527.38|531.15|527.15|23
1614808770000|2021-03-03 21:59:30|531.38|527.38|531.39|527.39|531.39|527.39|531.27|527.27|20
1614808780000|2021-03-03 21:59:40|531.3|527.3|531.31|527.31|531.37|527.37|531.3|527.3|9
1614808790000|2021-03-03 21:59:50|531.35|527.35|531.59|527.59|531.59|527.59|531.35|527.35|25
1614808800000|2021-03-03 22:00:00|531.62|527.62|531.57|527.57|531.69|527.69|531.45|527.45|30
1614808810000|2021-03-03 22:00:10|531.59|527.59|531.41|527.41|531.61|527.61|531.16|527.16|35
1614808820000|2021-03-03 22:00:20|531.37|527.37|531.54|527.54|531.54|527.54|531.28|527.28|28
1614808830000|2021-03-03 22:00:30|531.52|527.52|531.31|527.31|531.54|527.54|531.31|527.31|20
1614808840000|2021-03-03 22:00:40|531.3|527.3|531.09|527.09|531.3|527.3|531.01|527.01|30
1614808850000|2021-03-03 22:00:50|531.07|527.07|531.19|527.19|531.19|527.19|531.07|527.07|18
1614808860000|2021-03-03 22:01:00|531.17|527.17|531.12|527.12|531.25|527.25|531.11|527.11|23
1614808870000|2021-03-03 22:01:10|531.11|527.11|530.73|526.73|531.12|527.12|530.73|526.73|28
1614808880000|2021-03-03 22:01:20|530.68|526.68|530.51|526.51|530.68|526.68|530.51|526.51|16
1614808890000|2021-03-03 22:01:30|530.52|526.52|530.53|526.53|530.53|526.53|530.5|526.5|6
1614808900000|2021-03-03 22:01:40|530.52|526.52|530.56|526.56|530.56|526.56|530.48|526.48|18
1614808910000|2021-03-03 22:01:50|530.54|526.54|530.28|526.28|530.54|526.54|530.22|526.22|27
1614808920000|2021-03-03 22:02:00|530.31|526.31|530.31|526.31|530.34|526.34|530.31|526.31|14
1614808930000|2021-03-03 22:02:10|530.33|526.33|530.33|526.33|530.34|526.34|530.31|526.31|10
1614808940000|2021-03-03 22:02:20|530.32|526.32|530.4|526.4|530.51|526.51|530.32|526.32|15
1614808950000|2021-03-03 22:02:30|530.41|526.41|530.44|526.44|530.44|526.44|530.4|526.4|7
1614808960000|2021-03-03 22:02:40|530.43|526.43|530.4|526.4|530.45|526.45|530.38|526.38|11
1614808970000|2021-03-03 22:02:50|530.39|526.39|530.33|526.33|530.41|526.41|530.33|526.33|14
1614808980000|2021-03-03 22:03:00|530.25|526.25|529.95|525.95|530.32|526.32|529.95|525.95|20
1614808990000|2021-03-03 22:03:10|529.94|525.94|529.5|525.5|529.95|525.95|529.47|525.47|16
1614809000000|2021-03-03 22:03:20|529.49|525.49|529.47|525.47|529.84|525.84|529.21|525.21|33
1614809010000|2021-03-03 22:03:30|529.45|525.45|529.64|525.64|529.67|525.67|529.45|525.45|24
1614809020000|2021-03-03 22:03:40|529.63|525.63|529.62|525.62|529.66|525.66|529.6|525.6|15
1614809030000|2021-03-03 22:03:50|529.6|525.6|529.63|525.63|529.63|525.63|529.6|525.6|20
1614809040000|2021-03-03 22:04:00|529.64|525.64|529.66|525.66|529.75|525.75|529.64|525.64|18
1614809050000|2021-03-03 22:04:10|529.64|525.64|529.92|525.92|529.94|525.94|529.64|525.64|30
1614809060000|2021-03-03 22:04:20|529.94|525.94|530.08|526.08|530.16|526.16|529.92|525.92|24
1614809070000|2021-03-03 22:04:30|530.07|526.07|530.34|526.34|530.34|526.34|530.07|526.07|22
1614809080000|2021-03-03 22:04:40|530.33|526.33|530.29|526.29|530.33|526.33|530.29|526.29|6
1614809090000|2021-03-03 22:04:50|530.3|526.3|530.6|526.6|530.6|526.6|530.28|526.28|15
1614809100000|2021-03-03 22:05:00|530.57|526.57|530.54|526.54|530.84|526.84|530.5|526.5|12
1614809110000|2021-03-03 22:05:10|530.55|526.55|530.61|526.61|530.66|526.66|530.55|526.55|8
1614809120000|2021-03-03 22:05:20|530.64|526.64|530.73|526.73|531.03|527.03|530.64|526.64|20
1614809130000|2021-03-03 22:05:30|530.67|526.67|530.84|526.84|531.17|527.17|530.67|526.67|14
1614809140000|2021-03-03 22:05:40|531.05|527.05|531.17|527.17|531.85|527.85|530.85|526.85|19
1614809150000|2021-03-03 22:05:50|531.25|527.25|531.34|527.34|531.48|527.48|531.17|527.17|11
1614809160000|2021-03-03 22:06:00|531.11|527.11|532.13|528.13|532.28|528.28|531.11|527.11|18
1614809170000|2021-03-03 22:06:10|532.08|528.08|531.67|527.67|532.13|528.13|531.67|527.67|18
1614809180000|2021-03-03 22:06:20|531.69|527.69|531.72|527.72|531.72|527.72|531.68|527.68|3
1614809190000|2021-03-03 22:06:30|531.71|527.71|531.72|527.72|531.74|527.74|531.71|527.71|5
1614809200000|2021-03-03 22:06:40|531.73|527.73|531.73|527.73|531.76|527.76|531.72|527.72|13
1614809210000|2021-03-03 22:06:50|531.7|527.7|531.77|527.77|531.88|527.88|531.7|527.7|8
1614809220000|2021-03-03 22:07:00|531.78|527.78|531.79|527.79|531.82|527.82|531.76|527.76|6
1614809230000|2021-03-03 22:07:10|531.81|527.81|531.81|527.81|531.85|527.85|531.81|527.81|3
1614809240000|2021-03-03 22:07:20|531.96|527.96|531.93|527.93|531.99|527.99|531.93|527.93|4
1614809250000|2021-03-03 22:07:30|531.95|527.95|531.95|527.95|531.95|527.95|531.95|527.95|1
1614809260000|2021-03-03 22:07:40|531.92|527.92|531.91|527.91|531.92|527.92|531.89|527.89|5
1614809270000|2021-03-03 22:07:50|531.93|527.93|531.93|527.93|531.95|527.95|531.93|527.93|3
1614809280000|2021-03-03 22:08:00|531.95|527.95|531.97|527.97|532.02|528.02|531.93|527.93|14
1614809290000|2021-03-03 22:08:10|532|528|532|528|532|528|532|528|1
1614809300000|2021-03-03 22:08:20|532.04|528.04|532.1|528.1|532.1|528.1|532.01|528.01|14
1614809310000|2021-03-03 22:08:30|532.11|528.11|532.23|528.23|532.23|528.23|532.11|528.11|23
1614809320000|2021-03-03 22:08:40|532.21|528.21|532.32|528.32|532.41|528.41|532.21|528.21|22
1614809330000|2021-03-03 22:08:50|532.34|528.34|532.25|528.25|532.35|528.35|532.23|528.23|25
1614809340000|2021-03-03 22:09:00|532.26|528.26|532.29|528.29|532.29|528.29|532.2|528.2|25
1614809350000|2021-03-03 22:09:10|532.23|528.23|532.12|528.12|532.3|528.3|532.12|528.12|20
1614809360000|2021-03-03 22:09:20|532.16|528.16|532.12|528.12|532.17|528.17|532.12|528.12|5
1614809370000|2021-03-03 22:09:30|532.09|528.09|532.11|528.11|532.29|528.29|531.98|527.98|12
1614809380000|2021-03-03 22:09:40|532.1|528.1|532.09|528.09|532.28|528.28|532.07|528.07|12
1614809390000|2021-03-03 22:09:50|532.07|528.07|532.42|528.42|532.46|528.46|532.07|528.07|8
1614809400000|2021-03-03 22:10:00|532.29|528.29|532.24|528.24|532.34|528.34|532.16|528.16|21
1614809410000|2021-03-03 22:10:10|532.25|528.25|532.63|528.63|532.66|528.66|532.12|528.12|30
1614809420000|2021-03-03 22:10:20|532.59|528.59|532.59|528.59|532.7|528.7|532.59|528.59|13
1614809430000|2021-03-03 22:10:30|532.66|528.66|532.78|528.78|532.78|528.78|532.66|528.66|17
1614809440000|2021-03-03 22:10:40|532.81|528.81|532.81|528.81|532.81|528.81|532.78|528.78|7
1614809450000|2021-03-03 22:10:50|532.78|528.78|532.8|528.8|532.81|528.81|532.78|528.78|6
1614809460000|2021-03-03 22:11:00|532.83|528.83|532.83|528.83|532.83|528.83|532.83|528.83|1
1614809470000|2021-03-03 22:11:10|532.89|528.89|532.89|528.89|533|529|532.83|528.83|5
1614809490000|2021-03-03 22:11:30|532.93|528.93|532.93|528.93|532.97|528.97|532.89|528.89|6
1614809500000|2021-03-03 22:11:40|532.92|528.92|533.04|529.04|533.04|529.04|532.92|528.92|10
1614809510000|2021-03-03 22:11:50|532.98|528.98|533.04|529.04|533.04|529.04|532.98|528.98|3
1614809520000|2021-03-03 22:12:00|533.05|529.05|533.71|529.71|533.71|529.71|533.02|529.02|25
1614809530000|2021-03-03 22:12:10|533.67|529.67|533.67|529.67|533.84|529.84|533.67|529.67|14
1614809540000|2021-03-03 22:12:20|533.81|529.81|534.4|530.4|534.41|530.41|533.81|529.81|15
1614809550000|2021-03-03 22:12:30|534.41|530.41|534.41|530.41|534.42|530.42|534.34|530.34|13
1614809560000|2021-03-03 22:12:40|534.42|530.42|534.31|530.31|534.43|530.43|534.06|530.06|14
1614809570000|2021-03-03 22:12:50|534.32|530.32|534|530|534.34|530.34|533.96|529.96|19
1614809580000|2021-03-03 22:13:00|533.99|529.99|534.04|530.04|534.04|530.04|533.97|529.97|14
1614809590000|2021-03-03 22:13:10|534.01|530.01|534.16|530.16|534.17|530.17|533.97|529.97|10
1614809600000|2021-03-03 22:13:20|534.17|530.17|534.09|530.09|534.17|530.17|534.07|530.07|10
1614809610000|2021-03-03 22:13:30|534.26|530.26|534.26|530.26|534.26|530.26|534.26|530.26|1
1614809620000|2021-03-03 22:13:40|534.25|530.25|534.25|530.25|534.28|530.28|534.24|530.24|5
1614809630000|2021-03-03 22:13:50|534.31|530.31|534.37|530.37|534.37|530.37|534.25|530.25|12
1614809640000|2021-03-03 22:14:00|534.32|530.32|534.39|530.39|534.55|530.55|534.32|530.32|14
1614809650000|2021-03-03 22:14:10|534.41|530.41|534.19|530.19|534.41|530.41|534.18|530.18|9
1614809660000|2021-03-03 22:14:20|534.2|530.2|534.07|530.07|534.2|530.2|534.07|530.07|14
1614809670000|2021-03-03 22:14:30|534.08|530.08|534.12|530.12|534.17|530.17|534.06|530.06|13
1614809680000|2021-03-03 22:14:40|534.13|530.13|534.03|530.03|534.13|530.13|534.01|530.01|14
1614809690000|2021-03-03 22:14:50|534.02|530.02|533.93|529.93|534.05|530.05|533.92|529.92|26
1614809700000|2021-03-03 22:15:00|533.95|529.95|533.6|529.6|533.99|529.99|533.6|529.6|32
1614809710000|2021-03-03 22:15:10|533.31|529.31|533.66|529.66|533.67|529.67|533.31|529.31|22
1614809720000|2021-03-03 22:15:20|533.64|529.64|533.19|529.19|534.06|530.06|533.16|529.16|18
1614809730000|2021-03-03 22:15:30|533.15|529.15|532.53|528.53|533.19|529.19|532.53|528.53|10
1614809740000|2021-03-03 22:15:40|532.48|528.48|532.42|528.42|532.51|528.51|532.41|528.41|8
1614809750000|2021-03-03 22:15:50|532.41|528.41|532.4|528.4|532.41|528.41|532.4|528.4|2
1614809760000|2021-03-03 22:16:00|532.39|528.39|532.31|528.31|532.39|528.39|532.3|528.3|8
1614809770000|2021-03-03 22:16:10|532.34|528.34|532.27|528.27|532.36|528.36|532.25|528.25|17
1614809780000|2021-03-03 22:16:20|532.25|528.25|532.16|528.16|532.25|528.25|532.15|528.15|11
1614809790000|2021-03-03 22:16:30|532.19|528.19|532.03|528.03|532.19|528.19|531.99|527.99|16
1614809800000|2021-03-03 22:16:40|532.01|528.01|531.93|527.93|532.01|528.01|531.93|527.93|14
1614809810000|2021-03-03 22:16:50|531.95|527.95|531.95|527.95|531.95|527.95|531.95|527.95|1
1614809820000|2021-03-03 22:17:00|531.94|527.94|531.94|527.94|531.94|527.94|531.93|527.93|3
1614809830000|2021-03-03 22:17:10|531.93|527.93|531.91|527.91|531.94|527.94|531.88|527.88|8
1614809840000|2021-03-03 22:17:20|531.88|527.88|531.9|527.9|531.91|527.91|531.87|527.87|15
1614809850000|2021-03-03 22:17:30|531.87|527.87|531.46|527.46|531.9|527.9|531.45|527.45|10
1614809860000|2021-03-03 22:17:40|531.47|527.47|531.43|527.43|531.47|527.47|531.43|527.43|6
1614809870000|2021-03-03 22:17:50|531.4|527.4|531.36|527.36|531.4|527.4|531.35|527.35|7
1614809880000|2021-03-03 22:18:00|531.31|527.31|531.3|527.3|531.33|527.33|531.29|527.29|10
1614809890000|2021-03-03 22:18:10|531.31|527.31|531.26|527.26|531.36|527.36|531.25|527.25|19
1614809900000|2021-03-03 22:18:20|531.31|527.31|531.32|527.32|531.33|527.33|531.26|527.26|18
1614809910000|2021-03-03 22:18:30|531.33|527.33|531.33|527.33|531.33|527.33|531.28|527.28|12
1614809920000|2021-03-03 22:18:40|531.31|527.31|531.21|527.21|531.31|527.31|531.19|527.19|10
1614809930000|2021-03-03 22:18:50|531.2|527.2|531.18|527.18|531.2|527.2|531.16|527.16|14
1614809940000|2021-03-03 22:19:00|531.17|527.17|531.16|527.16|531.31|527.31|531.16|527.16|8
1614809950000|2021-03-03 22:19:10|531.17|527.17|531.08|527.08|531.22|527.22|531.05|527.05|13
1614809960000|2021-03-03 22:19:20|531.07|527.07|531.04|527.04|531.07|527.07|531|527|10
1614809970000|2021-03-03 22:19:30|530.95|526.95|531.01|527.01|531.01|527.01|530.95|526.95|12
1614809980000|2021-03-03 22:19:40|531|527|530.99|526.99|531|527|530.95|526.95|6
1614809990000|2021-03-03 22:19:50|530.95|526.95|530.9|526.9|530.99|526.99|530.76|526.76|9
1614810000000|2021-03-03 22:20:00|530.91|526.91|530.93|526.93|531.1|527.1|530.88|526.88|16
1614810010000|2021-03-03 22:20:10|531|527|530.92|526.92|531.01|527.01|530.9|526.9|14
1614810020000|2021-03-03 22:20:20|530.69|526.69|530.62|526.62|530.91|526.91|530.62|526.62|9
1614810030000|2021-03-03 22:20:30|530.65|526.65|530.67|526.67|530.67|526.67|530.65|526.65|4
1614810040000|2021-03-03 22:20:40|530.68|526.68|530.68|526.68|530.77|526.77|530.65|526.65|9
1614810050000|2021-03-03 22:20:50|530.67|526.67|530.74|526.74|530.75|526.75|530.67|526.67|14
1614810060000|2021-03-03 22:21:00|530.73|526.73|530.78|526.78|530.78|526.78|530.72|526.72|10
1614810070000|2021-03-03 22:21:10|530.79|526.79|530.75|526.75|530.79|526.79|530.74|526.74|5
1614810080000|2021-03-03 22:21:20|530.74|526.74|530.67|526.67|530.78|526.78|530.58|526.58|15
1614810090000|2021-03-03 22:21:30|530.66|526.66|530.66|526.66|530.66|526.66|530.63|526.63|5
1614810100000|2021-03-03 22:21:40|530.65|526.65|530.56|526.56|530.65|526.65|530.53|526.53|13
1614810110000|2021-03-03 22:21:50|530.5|526.5|530.48|526.48|530.58|526.58|530.48|526.48|17
1614810120000|2021-03-03 22:22:00|530.51|526.51|530.33|526.33|530.58|526.58|530.33|526.33|18
1614810130000|2021-03-03 22:22:10|530.45|526.45|530.4|526.4|530.57|526.57|530.33|526.33|18
1614810140000|2021-03-03 22:22:20|530.41|526.41|530.36|526.36|530.48|526.48|530.36|526.36|12
1614810150000|2021-03-03 22:22:30|530.41|526.41|530.24|526.24|530.44|526.44|530.24|526.24|14
1614810160000|2021-03-03 22:22:40|530.27|526.27|530.26|526.26|530.27|526.27|530.26|526.26|4
1614810170000|2021-03-03 22:22:50|530.27|526.27|530.27|526.27|530.32|526.32|530.26|526.26|7
1614810180000|2021-03-03 22:23:00|530.26|526.26|530.48|526.48|530.54|526.54|530.26|526.26|17
1614810190000|2021-03-03 22:23:10|530.49|526.49|530.83|526.83|531.15|527.15|530.49|526.49|18
1614810200000|2021-03-03 22:23:20|530.91|526.91|531.01|527.01|531.28|527.28|530.91|526.91|18
1614810210000|2021-03-03 22:23:30|531|527|531.08|527.08|531.35|527.35|530.92|526.92|28
1614810220000|2021-03-03 22:23:40|531.07|527.07|531.47|527.47|531.47|527.47|531.07|527.07|19
1614810230000|2021-03-03 22:23:50|531.48|527.48|531.38|527.38|531.5|527.5|531.32|527.32|8
1614810240000|2021-03-03 22:24:00|531.32|527.32|531.36|527.36|531.5|527.5|531.32|527.32|13
1614810250000|2021-03-03 22:24:10|531.39|527.39|531.65|527.65|531.72|527.72|531.32|527.32|17
1614810260000|2021-03-03 22:24:20|531.64|527.64|531.64|527.64|531.64|527.64|531.64|527.64|1
1614810270000|2021-03-03 22:24:30|531.66|527.66|531.66|527.66|531.66|527.66|531.65|527.65|5
1614810280000|2021-03-03 22:24:40|531.67|527.67|531.62|527.62|531.87|527.87|531.61|527.61|11
1614810290000|2021-03-03 22:24:50|531.66|527.66|531.82|527.82|532.21|528.21|531.66|527.66|12
1614810300000|2021-03-03 22:25:00|532.43|528.43|532.43|528.43|532.43|528.43|532.43|528.43|1
1614810320000|2021-03-03 22:25:20|532.4|528.4|532.27|528.27|532.4|528.4|532.27|528.27|13
1614810330000|2021-03-03 22:25:30|532.28|528.28|532.24|528.24|532.38|528.38|532.24|528.24|9
1614810340000|2021-03-03 22:25:40|532.23|528.23|532.2|528.2|532.26|528.26|532.2|528.2|10
1614810350000|2021-03-03 22:25:50|532.19|528.19|532.03|528.03|532.2|528.2|532.03|528.03|17
1614810360000|2021-03-03 22:26:00|532.05|528.05|532|528|532.05|528.05|531.98|527.98|17
1614810370000|2021-03-03 22:26:10|532.01|528.01|532.01|528.01|532.01|528.01|531.98|527.98|16
1614810380000|2021-03-03 22:26:20|531.97|527.97|531.86|527.86|531.98|527.98|531.81|527.81|8
1614810390000|2021-03-03 22:26:30|531.84|527.84|531.89|527.89|531.89|527.89|531.81|527.81|13
1614810400000|2021-03-03 22:26:40|531.88|527.88|531.39|527.39|531.88|527.88|531.38|527.38|14
1614810410000|2021-03-03 22:26:50|531.4|527.4|531.36|527.36|531.4|527.4|531.33|527.33|8
1614810420000|2021-03-03 22:27:00|531.35|527.35|531.3|527.3|531.35|527.35|531.3|527.3|5
1614810430000|2021-03-03 22:27:10|531.29|527.29|531.04|527.04|531.31|527.31|531.02|527.02|19
1614810440000|2021-03-03 22:27:20|531.03|527.03|531.01|527.01|531.03|527.03|531|527|4
1614810450000|2021-03-03 22:27:30|531.02|527.02|530.99|526.99|531.04|527.04|530.99|526.99|8
1614810480000|2021-03-03 22:28:00|531|527|530.99|526.99|531.03|527.03|530.99|526.99|8
1614810490000|2021-03-03 22:28:10|530.98|526.98|531.2|527.2|531.24|527.24|530.98|526.98|22
1614810500000|2021-03-03 22:28:20|531.21|527.21|531.31|527.31|531.43|527.43|531.21|527.21|18
1614810510000|2021-03-03 22:28:30|531.34|527.34|531.63|527.63|531.65|527.65|531.31|527.31|17
1614810520000|2021-03-03 22:28:40|531.64|527.64|531.45|527.45|531.64|527.64|531.45|527.45|22
1614810530000|2021-03-03 22:28:50|531.44|527.44|531.41|527.41|531.53|527.53|531.31|527.31|12
1614810540000|2021-03-03 22:29:00|531.5|527.5|531.61|527.61|531.65|527.65|531.49|527.49|16
1614810550000|2021-03-03 22:29:10|531.56|527.56|531.56|527.56|531.72|527.72|531.54|527.54|10
1614810560000|2021-03-03 22:29:20|531.7|527.7|531.71|527.71|531.73|527.73|531.54|527.54|20
1614810570000|2021-03-03 22:29:30|531.67|527.67|531.67|527.67|531.71|527.71|531.67|527.67|3
1614810580000|2021-03-03 22:29:40|531.61|527.61|531.61|527.61|531.61|527.61|531.61|527.61|1
1614810590000|2021-03-03 22:29:50|531.65|527.65|531.66|527.66|531.79|527.79|531.61|527.61|11
1614810600000|2021-03-03 22:30:00|531.79|527.79|531.83|527.83|531.83|527.83|531.66|527.66|14
1614810610000|2021-03-03 22:30:10|531.74|527.74|532.24|528.24|532.24|528.24|531.73|527.73|4
1614810620000|2021-03-03 22:30:20|532.28|528.28|532.24|528.24|532.28|528.28|532.24|528.24|4
1614810630000|2021-03-03 22:30:30|532.25|528.25|532.28|528.28|532.34|528.34|532.24|528.24|7
1614810640000|2021-03-03 22:30:40|532.34|528.34|532.34|528.34|532.34|528.34|532.28|528.28|5
1614810650000|2021-03-03 22:30:50|532.31|528.31|532.31|528.31|532.32|528.32|532.28|528.28|5
1614810660000|2021-03-03 22:31:00|532.32|528.32|532.1|528.1|532.32|528.32|532.1|528.1|19
1614810670000|2021-03-03 22:31:10|532.09|528.09|531.99|527.99|532.09|528.09|531.98|527.98|11
1614810680000|2021-03-03 22:31:20|531.97|527.97|531.95|527.95|531.97|527.97|531.94|527.94|8
1614810690000|2021-03-03 22:31:30|531.94|527.94|531.79|527.79|531.96|527.96|531.77|527.77|13
1614810700000|2021-03-03 22:31:40|531.77|527.77|531.73|527.73|531.77|527.77|531.72|527.72|5
1614810710000|2021-03-03 22:31:50|531.72|527.72|531.7|527.7|531.72|527.72|531.7|527.7|4
1614810720000|2021-03-03 22:32:00|531.69|527.69|531.7|527.7|531.7|527.7|531.63|527.63|9
1614810730000|2021-03-03 22:32:10|531.71|527.71|531.71|527.71|531.71|527.71|531.68|527.68|18
1614810740000|2021-03-03 22:32:20|531.75|527.75|531.76|527.76|531.76|527.76|531.75|527.75|2
1614810750000|2021-03-03 22:32:30|531.73|527.73|531.82|527.82|531.82|527.82|531.73|527.73|4
1614810760000|2021-03-03 22:32:40|531.79|527.79|531.82|527.82|531.82|527.82|531.79|527.79|2
1614810770000|2021-03-03 22:32:50|531.8|527.8|531.82|527.82|531.82|527.82|531.8|527.8|2
1614810780000|2021-03-03 22:33:00|531.73|527.73|531.88|527.88|531.89|527.89|531.73|527.73|16
1614810790000|2021-03-03 22:33:10|531.87|527.87|531.89|527.89|531.91|527.91|531.87|527.87|11
1614810800000|2021-03-03 22:33:20|531.9|527.9|531.88|527.88|531.9|527.9|531.85|527.85|10
1614810810000|2021-03-03 22:33:30|531.89|527.89|531.86|527.86|531.89|527.89|531.86|527.86|10
1614810820000|2021-03-03 22:33:40|531.84|527.84|531.88|527.88|531.91|527.91|531.83|527.83|16
1614810830000|2021-03-03 22:33:50|531.89|527.89|531.93|527.93|531.95|527.95|531.89|527.89|14
1614810840000|2021-03-03 22:34:00|531.94|527.94|531.86|527.86|531.97|527.97|531.85|527.85|21
1614810850000|2021-03-03 22:34:10|531.85|527.85|531.82|527.82|531.86|527.86|531.82|527.82|9
1614810860000|2021-03-03 22:34:20|531.84|527.84|531.8|527.8|531.84|527.84|531.8|527.8|4
1614810870000|2021-03-03 22:34:30|531.79|527.79|531.8|527.8|531.8|527.8|531.79|527.79|2
1614810880000|2021-03-03 22:34:40|531.79|527.79|531.7|527.7|531.79|527.79|531.69|527.69|9
1614810890000|2021-03-03 22:34:50|531.71|527.71|531.7|527.7|531.72|527.72|531.7|527.7|4
1614810900000|2021-03-03 22:35:00|531.71|527.71|531.81|527.81|531.81|527.81|531.66|527.66|25
1614810910000|2021-03-03 22:35:10|531.7|527.7|531.79|527.79|531.84|527.84|531.7|527.7|23
1614810920000|2021-03-03 22:35:20|531.8|527.8|531.64|527.64|531.8|527.8|531.59|527.59|19
1614810930000|2021-03-03 22:35:30|531.63|527.63|531.66|527.66|531.67|527.67|531.61|527.61|19
1614810940000|2021-03-03 22:35:40|531.67|527.67|531.49|527.49|531.69|527.69|531.44|527.44|25
1614810950000|2021-03-03 22:35:50|531.48|527.48|531.49|527.49|531.49|527.49|531.27|527.27|17
1614810960000|2021-03-03 22:36:00|531.41|527.41|531.43|527.43|531.46|527.46|531.41|527.41|4
1614810970000|2021-03-03 22:36:10|531.42|527.42|531.38|527.38|531.45|527.45|531.35|527.35|19
1614810980000|2021-03-03 22:36:20|531.37|527.37|530.75|526.75|531.49|527.49|530.75|526.75|29
1614810990000|2021-03-03 22:36:30|530.78|526.78|530.55|526.55|530.84|526.84|530.55|526.55|25
1614811000000|2021-03-03 22:36:40|530.34|526.34|530.38|526.38|530.5|526.5|530.28|526.28|24
1614811010000|2021-03-03 22:36:50|530.36|526.36|530.27|526.27|530.53|526.53|529.99|525.99|33
1614811020000|2021-03-03 22:37:00|530.37|526.37|530.99|526.99|530.99|526.99|530.3|526.3|29
1614811030000|2021-03-03 22:37:10|531|527|530.95|526.95|531.18|527.18|530.95|526.95|26
1614811040000|2021-03-03 22:37:20|531.04|527.04|531|527|531.19|527.19|530.97|526.97|30
1614811050000|2021-03-03 22:37:30|530.89|526.89|530.66|526.66|530.93|526.93|530.65|526.65|24
1614811060000|2021-03-03 22:37:40|530.67|526.67|530.73|526.73|530.73|526.73|530.54|526.54|29
1614811070000|2021-03-03 22:37:50|530.74|526.74|530.87|526.87|530.87|526.87|530.74|526.74|24
1614811080000|2021-03-03 22:38:00|530.84|526.84|530.94|526.94|530.94|526.94|530.84|526.84|24
1614811090000|2021-03-03 22:38:10|530.93|526.93|530.94|526.94|530.94|526.94|530.9|526.9|10
1614811100000|2021-03-03 22:38:20|530.91|526.91|531.06|527.06|531.1|527.1|530.91|526.91|26
1614811110000|2021-03-03 22:38:30|531.1|527.1|531.13|527.13|531.13|527.13|531.05|527.05|24
1614811120000|2021-03-03 22:38:40|531.12|527.12|530.94|526.94|531.25|527.25|530.94|526.94|21
1614811130000|2021-03-03 22:38:50|530.92|526.92|530.96|526.96|530.97|526.97|530.91|526.91|6
1614811140000|2021-03-03 22:39:00|531.21|527.21|530.93|526.93|531.3|527.3|530.93|526.93|18
1614811150000|2021-03-03 22:39:10|530.95|526.95|530.52|526.52|530.95|526.95|530.51|526.51|24
1614811160000|2021-03-03 22:39:20|530.54|526.54|530.67|526.67|530.7|526.7|530.52|526.52|22
1614811170000|2021-03-03 22:39:30|530.66|526.66|530.72|526.72|530.73|526.73|530.66|526.66|9
1614811180000|2021-03-03 22:39:40|530.73|526.73|530.66|526.66|530.73|526.73|530.64|526.64|13
1614811190000|2021-03-03 22:39:50|530.64|526.64|530.74|526.74|530.74|526.74|530.63|526.63|8
1614811200000|2021-03-03 22:40:00|530.69|526.69|530.68|526.68|530.7|526.7|530.66|526.66|6
1614811210000|2021-03-03 22:40:10|530.7|526.7|530.7|526.7|530.7|526.7|530.7|526.7|1
1614811220000|2021-03-03 22:40:20|530.73|526.73|530.77|526.77|530.77|526.77|530.72|526.72|6
1614811230000|2021-03-03 22:40:30|530.78|526.78|530.83|526.83|530.86|526.86|530.78|526.78|7
1614811250000|2021-03-03 22:40:50|530.82|526.82|530.83|526.83|530.83|526.83|530.82|526.82|2
1614811260000|2021-03-03 22:41:00|530.82|526.82|530.83|526.83|530.83|526.83|530.82|526.82|4
1614811270000|2021-03-03 22:41:10|530.82|526.82|530.83|526.83|530.83|526.83|530.82|526.82|2
1614811280000|2021-03-03 22:41:20|530.82|526.82|530.84|526.84|530.84|526.84|530.82|526.82|7
1614811290000|2021-03-03 22:41:30|530.83|526.83|530.98|526.98|530.99|526.99|530.82|526.82|16
1614811300000|2021-03-03 22:41:40|530.99|526.99|530.98|526.98|530.99|526.99|530.98|526.98|10
1614811310000|2021-03-03 22:41:50|530.99|526.99|531.06|527.06|531.06|527.06|530.98|526.98|7
1614811320000|2021-03-03 22:42:00|531.07|527.07|531.25|527.25|531.33|527.33|531.07|527.07|21
1614811330000|2021-03-03 22:42:10|531.27|527.27|531.27|527.27|531.28|527.28|531.26|527.26|7
1614811340000|2021-03-03 22:42:20|531.26|527.26|531.24|527.24|531.28|527.28|531.23|527.23|5
1614811350000|2021-03-03 22:42:30|531.23|527.23|531.25|527.25|531.26|527.26|531.23|527.23|6
1614811360000|2021-03-03 22:42:40|531.24|527.24|531.24|527.24|531.26|527.26|531.22|527.22|7
1614811370000|2021-03-03 22:42:50|531.26|527.26|531.22|527.22|531.26|527.26|531.2|527.2|9
1614811380000|2021-03-03 22:43:00|531.26|527.26|531.26|527.26|531.31|527.31|531.15|527.15|17
1614811390000|2021-03-03 22:43:10|531.27|527.27|531.28|527.28|531.28|527.28|531.25|527.25|6
1614811400000|2021-03-03 22:43:20|531.26|527.26|531.23|527.23|531.27|527.27|531.23|527.23|10
1614811410000|2021-03-03 22:43:30|531.22|527.22|531.21|527.21|531.25|527.25|531.19|527.19|12
1614811420000|2021-03-03 22:43:40|531.18|527.18|531.13|527.13|531.21|527.21|531.13|527.13|12
1614811430000|2021-03-03 22:43:50|531.15|527.15|531.14|527.14|531.16|527.16|531.14|527.14|5
1614811440000|2021-03-03 22:44:00|531.15|527.15|531.1|527.1|531.16|527.16|531.09|527.09|7
1614811450000|2021-03-03 22:44:10|531.09|527.09|531.09|527.09|531.11|527.11|531.06|527.06|16
1614811460000|2021-03-03 22:44:20|531.08|527.08|531.09|527.09|531.11|527.11|531.07|527.07|6
1614811470000|2021-03-03 22:44:30|531.08|527.08|531.13|527.13|531.13|527.13|531.07|527.07|13
1614811480000|2021-03-03 22:44:40|531.12|527.12|531.12|527.12|531.15|527.15|531.12|527.12|9
1614811490000|2021-03-03 22:44:50|531.03|527.03|531.03|527.03|531.05|527.05|531.03|527.03|4
1614811500000|2021-03-03 22:45:00|531.04|527.04|531.04|527.04|531.04|527.04|531.04|527.04|1
1614811510000|2021-03-03 22:45:10|531.03|527.03|531.14|527.14|531.14|527.14|531.03|527.03|5
1614811520000|2021-03-03 22:45:20|531.13|527.13|531.02|527.02|531.13|527.13|531.02|527.02|7
1614811530000|2021-03-03 22:45:30|530.98|526.98|530.72|526.72|530.99|526.99|530.72|526.72|10
1614811540000|2021-03-03 22:45:40|530.71|526.71|530.36|526.36|530.73|526.73|530.35|526.35|18
1614811550000|2021-03-03 22:45:50|530.34|526.34|530.55|526.55|530.55|526.55|530.25|526.25|8
1614811560000|2021-03-03 22:46:00|530.52|526.52|530.73|526.73|530.73|526.73|530.47|526.47|9
1614811570000|2021-03-03 22:46:10|530.53|526.53|530.73|526.73|530.76|526.76|530.41|526.41|17
1614811580000|2021-03-03 22:46:20|530.51|526.51|530.76|526.76|530.76|526.76|530.41|526.41|25
1614811590000|2021-03-03 22:46:30|530.64|526.64|530.15|526.15|530.76|526.76|530.15|526.15|24
1614811600000|2021-03-03 22:46:40|530.16|526.16|530.21|526.21|530.21|526.21|530.16|526.16|9
1614811610000|2021-03-03 22:46:50|530.26|526.26|530.18|526.18|530.26|526.26|530.18|526.18|5
1614811620000|2021-03-03 22:47:00|530.22|526.22|530.22|526.22|530.22|526.22|530.18|526.18|15
1614811630000|2021-03-03 22:47:10|530.18|526.18|530.7|526.7|530.73|526.73|530.14|526.14|28
1614811640000|2021-03-03 22:47:20|530.76|526.76|530.92|526.92|530.92|526.92|530.67|526.67|23
1614811650000|2021-03-03 22:47:30|530.91|526.91|530.94|526.94|530.95|526.95|530.89|526.89|10
1614811660000|2021-03-03 22:47:40|530.95|526.95|530.94|526.94|530.97|526.97|530.94|526.94|7
1614811670000|2021-03-03 22:47:50|530.95|526.95|530.93|526.93|530.97|526.97|530.93|526.93|17
1614811680000|2021-03-03 22:48:00|530.94|526.94|530.95|526.95|530.95|526.95|530.86|526.86|8
1614811690000|2021-03-03 22:48:10|530.92|526.92|530.86|526.86|530.92|526.92|530.76|526.76|11
1614811700000|2021-03-03 22:48:20|530.83|526.83|530.7|526.7|530.83|526.83|530.63|526.63|26
1614811710000|2021-03-03 22:48:30|530.67|526.67|530.7|526.7|530.7|526.7|530.65|526.65|20
1614811720000|2021-03-03 22:48:40|530.65|526.65|530.68|526.68|530.7|526.7|530.64|526.64|23
1614811730000|2021-03-03 22:48:50|530.65|526.65|530.54|526.54|530.68|526.68|530.54|526.54|17
1614811740000|2021-03-03 22:49:00|530.53|526.53|530.25|526.25|530.54|526.54|530.23|526.23|26
1614811750000|2021-03-03 22:49:10|530.24|526.24|530.15|526.15|530.24|526.24|530.12|526.12|8
1614811760000|2021-03-03 22:49:20|530.11|526.11|529.89|525.89|530.11|526.11|529.85|525.85|27
1614811770000|2021-03-03 22:49:30|529.84|525.84|529.69|525.69|529.93|525.93|529.66|525.66|27
1614811780000|2021-03-03 22:49:40|529.56|525.56|529.22|525.22|529.7|525.7|529.22|525.22|30
1614811790000|2021-03-03 22:49:50|529.09|525.09|529.05|525.05|529.13|525.13|529.01|525.01|12
1614811800000|2021-03-03 22:50:00|529.08|525.08|529.08|525.08|529.1|525.1|529.07|525.07|20
1614811810000|2021-03-03 22:50:10|529.07|525.07|529.04|525.04|529.09|525.09|528.95|524.95|29
1614811820000|2021-03-03 22:50:20|528.99|524.99|528.64|524.64|529.04|525.04|528.64|524.64|22
1614811830000|2021-03-03 22:50:30|528.51|524.51|528.18|524.18|528.52|524.52|528.17|524.17|25
1614811840000|2021-03-03 22:50:40|528.17|524.17|528.41|524.41|528.63|524.63|528.17|524.17|29
1614811850000|2021-03-03 22:50:50|528.36|524.36|528.9|524.9|528.91|524.91|528.3|524.3|32
1614811860000|2021-03-03 22:51:00|528.91|524.91|528.32|524.32|529.04|525.04|528.32|524.32|32
1614811870000|2021-03-03 22:51:10|528.27|524.27|528.08|524.08|528.27|524.27|527.84|523.84|24
1614811880000|2021-03-03 22:51:20|528.06|524.06|528.35|524.35|528.47|524.47|527.79|523.79|31
1614811890000|2021-03-03 22:51:30|528.51|524.51|528.27|524.27|528.57|524.57|528.27|524.27|26
1614811900000|2021-03-03 22:51:40|528.28|524.28|528.2|524.2|528.36|524.36|528.2|524.2|20
1614811910000|2021-03-03 22:51:50|528.13|524.13|528.31|524.31|528.31|524.31|528.12|524.12|23
1614811920000|2021-03-03 22:52:00|528.29|524.29|528.11|524.11|528.29|524.29|528.11|524.11|21
1614811930000|2021-03-03 22:52:10|528.08|524.08|528.04|524.04|528.09|524.09|527.98|523.98|19
1614811940000|2021-03-03 22:52:20|528.03|524.03|527.96|523.96|528.03|524.03|527.88|523.88|20
1614811950000|2021-03-03 22:52:30|527.97|523.97|528.05|524.05|528.05|524.05|527.97|523.97|22
1614811960000|2021-03-03 22:52:40|528.02|524.02|527.93|523.93|528.05|524.05|527.93|523.93|19
1614811970000|2021-03-03 22:52:50|527.92|523.92|527.96|523.96|527.96|523.96|527.9|523.9|17
1614811980000|2021-03-03 22:53:00|527.95|523.95|527.89|523.89|527.98|523.98|527.76|523.76|21
1614811990000|2021-03-03 22:53:10|527.88|523.88|527.49|523.49|527.88|523.88|527.49|523.49|23
1614812000000|2021-03-03 22:53:20|527.51|523.51|527.86|523.86|527.9|523.9|527.51|523.51|32
1614812010000|2021-03-03 22:53:30|527.87|523.87|527.79|523.79|527.89|523.89|527.79|523.79|19
1614812020000|2021-03-03 22:53:40|527.73|523.73|527.49|523.49|527.75|523.75|527.49|523.49|19
1614812030000|2021-03-03 22:53:50|527.56|523.56|527.6|523.6|527.63|523.63|527.52|523.52|26
1614812040000|2021-03-03 22:54:00|527.62|523.62|527.68|523.68|527.71|523.71|527.6|523.6|19
1614812050000|2021-03-03 22:54:10|527.7|523.7|527.58|523.58|527.71|523.71|527.55|523.55|26
1614812060000|2021-03-03 22:54:20|527.55|523.55|527.31|523.31|527.59|523.59|527.31|523.31|20
1614812070000|2021-03-03 22:54:30|527.29|523.29|527.32|523.32|527.39|523.39|527.19|523.19|25
1614812080000|2021-03-03 22:54:40|527.28|523.28|527.16|523.16|527.35|523.35|527.16|523.16|24
1614812090000|2021-03-03 22:54:50|527.17|523.17|527.11|523.11|527.17|523.17|527.1|523.1|15
1614812100000|2021-03-03 22:55:00|527.12|523.12|527.18|523.18|527.21|523.21|527.09|523.09|13
1614812110000|2021-03-03 22:55:10|527.17|523.17|527.43|523.43|527.43|523.43|527.17|523.17|21
1614812120000|2021-03-03 22:55:20|527.42|523.42|527.48|523.48|527.53|523.53|527.41|523.41|19
1614812130000|2021-03-03 22:55:30|527.53|523.53|527.51|523.51|527.61|523.61|527.36|523.36|20
1614812140000|2021-03-03 22:55:40|527.54|523.54|527.49|523.49|527.62|523.62|527.47|523.47|22
1614812150000|2021-03-03 22:55:50|527.52|523.52|527.6|523.6|527.6|523.6|527.48|523.48|17
1614812160000|2021-03-03 22:56:00|527.61|523.61|527.54|523.54|527.61|523.61|527.54|523.54|16
1614812170000|2021-03-03 22:56:10|527.55|523.55|527.66|523.66|527.68|523.68|527.55|523.55|13
1614812180000|2021-03-03 22:56:20|527.67|523.67|527.26|523.26|527.67|523.67|527.18|523.18|24
1614812190000|2021-03-03 22:56:30|527.32|523.32|527.07|523.07|527.32|523.32|527.07|523.07|17
1614812200000|2021-03-03 22:56:40|527.12|523.12|527.12|523.12|527.14|523.14|527.04|523.04|21
1614812210000|2021-03-03 22:56:50|526.64|522.64|526.54|522.54|526.64|522.64|526.54|522.54|14
1614812220000|2021-03-03 22:57:00|526.55|522.55|526.53|522.53|526.6|522.6|526.53|522.53|17
1614812230000|2021-03-03 22:57:10|526.52|522.52|526.51|522.51|526.54|522.54|526.51|522.51|14
1614812240000|2021-03-03 22:57:20|526.5|522.5|526.52|522.52|526.52|522.52|526.48|522.48|14
1614812250000|2021-03-03 22:57:30|526.51|522.51|526.05|522.05|526.56|522.56|526.05|522.05|22
1614812260000|2021-03-03 22:57:40|526.04|522.04|525.98|521.98|526.05|522.05|525.97|521.97|19
1614812270000|2021-03-03 22:57:50|525.96|521.96|526.06|522.06|526.11|522.11|525.91|521.91|19
1614812280000|2021-03-03 22:58:00|525.97|521.97|526.09|522.09|526.28|522.28|525.97|521.97|24
1614812290000|2021-03-03 22:58:10|526.16|522.16|526.36|522.36|526.38|522.38|526.14|522.14|25
1614812300000|2021-03-03 22:58:20|526.34|522.34|526.44|522.44|526.46|522.46|526.34|522.34|22
1614812310000|2021-03-03 22:58:30|526.46|522.46|526.25|522.25|526.49|522.49|526.1|522.1|27
1614812320000|2021-03-03 22:58:40|526.22|522.22|525.94|521.94|526.24|522.24|525.89|521.89|28
1614812330000|2021-03-03 22:58:50|525.95|521.95|526.28|522.28|526.34|522.34|525.94|521.94|21
1614812340000|2021-03-03 22:59:00|526.27|522.27|526.17|522.17|526.37|522.37|526.13|522.13|24
1614812350000|2021-03-03 22:59:10|526.16|522.16|526.12|522.12|526.21|522.21|526.01|522.01|24
1614812360000|2021-03-03 22:59:20|526.18|522.18|526.13|522.13|526.18|522.18|526.1|522.1|14
1614812370000|2021-03-03 22:59:30|526.14|522.14|526.17|522.17|526.21|522.21|526.12|522.12|14
1614812380000|2021-03-03 22:59:40|526.15|522.15|526.21|522.21|526.23|522.23|526.09|522.09|20
1614812390000|2021-03-03 22:59:50|526.2|522.2|526.2|522.2|526.23|522.23|526.15|522.15|10
1614812400000|2021-03-03 23:00:00|526.21|522.21|525.92|521.92|526.22|522.22|525.84|521.84|34
1614812410000|2021-03-03 23:00:10|525.84|521.84|525.83|521.83|525.96|521.96|525.71|521.71|31
1614812420000|2021-03-03 23:00:20|525.84|521.84|525.83|521.83|525.86|521.86|525.82|521.82|29
1614812430000|2021-03-03 23:00:30|525.84|521.84|525.85|521.85|525.89|521.89|525.83|521.83|19
1614812440000|2021-03-03 23:00:40|525.86|521.86|525.79|521.79|525.87|521.87|525.75|521.75|21
1614812450000|2021-03-03 23:00:50|525.78|521.78|525.7|521.7|525.88|521.88|525.7|521.7|26
1614812460000|2021-03-03 23:01:00|525.71|521.71|525.78|521.78|525.83|521.83|525.71|521.71|20
1614812470000|2021-03-03 23:01:10|525.79|521.79|525.48|521.48|525.79|521.79|525.46|521.46|29
1614812480000|2021-03-03 23:01:20|525.49|521.49|525.51|521.51|525.53|521.53|525.38|521.38|20
1614812490000|2021-03-03 23:01:30|525.52|521.52|525.3|521.3|525.62|521.62|525.3|521.3|27
1614812500000|2021-03-03 23:01:40|525.33|521.33|525.41|521.41|525.41|521.41|525.3|521.3|14
1614812510000|2021-03-03 23:01:50|525.42|521.42|526.21|522.21|526.24|522.24|525.42|521.42|28
1614812520000|2021-03-03 23:02:00|526.22|522.22|526.29|522.29|526.29|522.29|526.11|522.11|22
1614812530000|2021-03-03 23:02:10|526.3|522.3|526.54|522.54|526.54|522.54|526.26|522.26|22
1614812540000|2021-03-03 23:02:20|526.52|522.52|526.8|522.8|526.84|522.84|526.51|522.51|27
1614812550000|2021-03-03 23:02:30|526.7|522.7|527.05|523.05|527.12|523.12|526.68|522.68|32
1614812560000|2021-03-03 23:02:40|527.1|523.1|527.12|523.12|527.17|523.17|527.03|523.03|27
1614812570000|2021-03-03 23:02:50|527.13|523.13|527.17|523.17|527.24|523.24|527.09|523.09|26
1614812580000|2021-03-03 23:03:00|527.22|523.22|526.82|522.82|527.22|523.22|526.68|522.68|32
1614812590000|2021-03-03 23:03:10|526.58|522.58|527.14|523.14|527.22|523.22|526.58|522.58|28
1614812600000|2021-03-03 23:03:20|527.15|523.15|527.27|523.27|527.27|523.27|527.15|523.15|21
1614812610000|2021-03-03 23:03:30|527.28|523.28|527.32|523.32|527.37|523.37|527.23|523.23|26
1614812620000|2021-03-03 23:03:40|527.33|523.33|527.36|523.36|527.36|523.36|527.26|523.26|19
1614812630000|2021-03-03 23:03:50|527.37|523.37|527.4|523.4|527.43|523.43|527.34|523.34|18
1614812640000|2021-03-03 23:04:00|527.42|523.42|527.31|523.31|527.45|523.45|527.3|523.3|17
1614812650000|2021-03-03 23:04:10|527.32|523.32|527.04|523.04|527.35|523.35|527.04|523.04|31
1614812660000|2021-03-03 23:04:20|527.05|523.05|526.83|522.83|527.08|523.08|526.72|522.72|19
1614812670000|2021-03-03 23:04:30|526.85|522.85|525.86|521.86|526.93|522.93|525.86|521.86|25
1614812680000|2021-03-03 23:04:40|525.85|521.85|526.01|522.01|526.02|522.02|525.85|521.85|22
1614812690000|2021-03-03 23:04:50|526.08|522.08|526.5|522.5|526.5|522.5|526.08|522.08|28
1614812700000|2021-03-03 23:05:00|526.47|522.47|526.61|522.61|526.61|522.61|526.47|522.47|23
1614812710000|2021-03-03 23:05:10|526.62|522.62|527.18|523.18|527.18|523.18|526.62|522.62|31
1614812720000|2021-03-03 23:05:20|527.17|523.17|527.22|523.22|527.32|523.32|527.17|523.17|26
1614812730000|2021-03-03 23:05:30|527.19|523.19|527.32|523.32|527.34|523.34|527.19|523.19|24
1614812740000|2021-03-03 23:05:40|527.27|523.27|527.41|523.41|527.45|523.45|527.27|523.27|21
1614812750000|2021-03-03 23:05:50|527.42|523.42|527.53|523.53|527.53|523.53|527.35|523.35|23
1614812760000|2021-03-03 23:06:00|527.54|523.54|527.79|523.79|528.06|524.06|527.54|523.54|19
1614812770000|2021-03-03 23:06:10|527.78|523.78|528.44|524.44|528.53|524.53|527.78|523.78|25
1614812780000|2021-03-03 23:06:20|528.45|524.45|528.56|524.56|528.65|524.65|528.2|524.2|25
1614812790000|2021-03-03 23:06:30|528.52|524.52|528.81|524.81|528.81|524.81|528.39|524.39|26
1614812800000|2021-03-03 23:06:40|528.82|524.82|529.56|525.56|529.61|525.61|528.82|524.82|24
1614812810000|2021-03-03 23:06:50|529.65|525.65|529.35|525.35|529.78|525.78|529.3|525.3|26
1614812820000|2021-03-03 23:07:00|529.29|525.29|528.88|524.88|529.29|525.29|528.81|524.81|28
1614812830000|2021-03-03 23:07:10|528.99|524.99|529.13|525.13|529.16|525.16|528.77|524.77|29
1614812840000|2021-03-03 23:07:20|529.28|525.28|529.32|525.32|529.42|525.42|529.28|525.28|28
1614812850000|2021-03-03 23:07:30|529.31|525.31|528.96|524.96|529.34|525.34|528.83|524.83|25
1614812860000|2021-03-03 23:07:40|528.87|524.87|529.2|525.2|529.22|525.22|528.85|524.85|28
1614812870000|2021-03-03 23:07:50|529.24|525.24|529.2|525.2|529.31|525.31|529.05|525.05|28
1614812880000|2021-03-03 23:08:00|529.18|525.18|528.99|524.99|529.18|525.18|528.97|524.97|19
1614812890000|2021-03-03 23:08:10|528.89|524.89|528.7|524.7|528.89|524.89|528.61|524.61|23
1614812900000|2021-03-03 23:08:20|528.71|524.71|528.84|524.84|528.88|524.88|528.71|524.71|18
1614812910000|2021-03-03 23:08:30|528.72|524.72|528.76|524.76|528.81|524.81|528.66|524.66|20
1614812920000|2021-03-03 23:08:40|528.74|524.74|528.61|524.61|528.76|524.76|528.6|524.6|21
1614812930000|2021-03-03 23:08:50|528.62|524.62|528.77|524.77|528.78|524.78|528.61|524.61|16
1614812940000|2021-03-03 23:09:00|528.78|524.78|528.7|524.7|529.02|525.02|528.67|524.67|26
1614812950000|2021-03-03 23:09:10|528.69|524.69|528.8|524.8|528.85|524.85|528.68|524.68|31
1614812960000|2021-03-03 23:09:20|528.79|524.79|528.7|524.7|528.79|524.79|528.69|524.69|24
1614812970000|2021-03-03 23:09:30|528.67|524.67|528.5|524.5|528.7|524.7|528.49|524.49|23
1614812980000|2021-03-03 23:09:40|528.48|524.48|528.42|524.42|528.49|524.49|528.42|524.42|16
1614812990000|2021-03-03 23:09:50|528.41|524.41|528.59|524.59|528.61|524.61|528.35|524.35|26
1614813000000|2021-03-03 23:10:00|528.61|524.61|528.6|524.6|528.7|524.7|528.58|524.58|25
1614813010000|2021-03-03 23:10:10|528.65|524.65|528.68|524.68|528.7|524.7|528.6|524.6|12
1614813020000|2021-03-03 23:10:20|528.69|524.69|528.53|524.53|528.69|524.69|528.53|524.53|22
1614813030000|2021-03-03 23:10:30|528.39|524.39|528.45|524.45|528.51|524.51|528.38|524.38|24
1614813040000|2021-03-03 23:10:40|528.48|524.48|528.47|524.47|528.49|524.49|528.46|524.46|19
1614813050000|2021-03-03 23:10:50|528.46|524.46|528.49|524.49|528.49|524.49|528.44|524.44|16
1614813060000|2021-03-03 23:11:00|528.51|524.51|528.46|524.46|528.59|524.59|528.37|524.37|15
1614813070000|2021-03-03 23:11:10|528.45|524.45|528.78|524.78|528.78|524.78|528.43|524.43|24
1614813080000|2021-03-03 23:11:20|528.75|524.75|529.07|525.07|529.16|525.16|528.75|524.75|32
1614813090000|2021-03-03 23:11:30|529.08|525.08|528.8|524.8|529.08|525.08|528.8|524.8|22
1614813100000|2021-03-03 23:11:40|528.79|524.79|528.84|524.84|528.84|524.84|528.77|524.77|26
1614813110000|2021-03-03 23:11:50|528.83|524.83|528.83|524.83|528.91|524.91|528.77|524.77|22
1614813120000|2021-03-03 23:12:00|528.84|524.84|528.77|524.77|528.85|524.85|528.77|524.77|19
1614813130000|2021-03-03 23:12:10|528.79|524.79|528.8|524.8|528.82|524.82|528.77|524.77|13
1614813140000|2021-03-03 23:12:20|528.83|524.83|528.92|524.92|528.94|524.94|528.83|524.83|15
1614813150000|2021-03-03 23:12:30|528.9|524.9|528.9|524.9|528.9|524.9|528.9|524.9|1
1614813160000|2021-03-03 23:12:40|528.93|524.93|528.84|524.84|528.93|524.93|528.82|524.82|14
1614813170000|2021-03-03 23:12:50|528.82|524.82|528.88|524.88|528.95|524.95|528.82|524.82|22
1614813180000|2021-03-03 23:13:00|528.89|524.89|529.03|525.03|529.15|525.15|528.89|524.89|19
1614813190000|2021-03-03 23:13:10|529.01|525.01|529.01|525.01|529.03|525.03|529.01|525.01|4
1614813200000|2021-03-03 23:13:20|529.03|525.03|529.04|525.04|529.04|525.04|529.01|525.01|12
1614813210000|2021-03-03 23:13:30|529.03|525.03|529.02|525.02|529.04|525.04|529.01|525.01|12
1614813220000|2021-03-03 23:13:40|529.03|525.03|529.03|525.03|529.03|525.03|529.02|525.02|5
1614813230000|2021-03-03 23:13:50|529.01|525.01|529.45|525.45|529.47|525.47|529.01|525.01|22
1614813240000|2021-03-03 23:14:00|529.47|525.47|529.28|525.28|529.61|525.61|529.19|525.19|28
1614813250000|2021-03-03 23:14:10|529.26|525.26|529.25|525.25|529.3|525.3|529.09|525.09|24
1614813260000|2021-03-03 23:14:20|529.24|525.24|529.25|525.25|529.29|525.29|529.16|525.16|18
1614813270000|2021-03-03 23:14:30|529.27|525.27|529.14|525.14|529.27|525.27|529.14|525.14|14
1614813280000|2021-03-03 23:14:40|529.15|525.15|529.08|525.08|529.19|525.19|529.03|525.03|19
1614813290000|2021-03-03 23:14:50|529.02|525.02|528.97|524.97|529.08|525.08|528.97|524.97|8
1614813300000|2021-03-03 23:15:00|529.04|525.04|529.08|525.08|529.12|525.12|529.03|525.03|12
1614813310000|2021-03-03 23:15:10|529.1|525.1|529.48|525.48|529.48|525.48|529.1|525.1|23
1614813320000|2021-03-03 23:15:20|529.47|525.47|529.92|525.92|529.92|525.92|529.47|525.47|24
1614813330000|2021-03-03 23:15:30|529.91|525.91|530.24|526.24|530.32|526.32|529.89|525.89|26
1614813340000|2021-03-03 23:15:40|530.3|526.3|530.31|526.31|530.36|526.36|530.17|526.17|25
1614813350000|2021-03-03 23:15:50|530.32|526.32|530.54|526.54|530.57|526.57|530.21|526.21|20
1614813360000|2021-03-03 23:16:00|530.55|526.55|530.54|526.54|530.57|526.57|530.47|526.47|15
1614813370000|2021-03-03 23:16:10|530.64|526.64|530.82|526.82|530.89|526.89|530.35|526.35|19
1614813380000|2021-03-03 23:16:20|530.83|526.83|530.82|526.82|530.9|526.9|530.52|526.52|17
1614813390000|2021-03-03 23:16:30|530.73|526.73|530.59|526.59|530.79|526.79|530.39|526.39|32
1614813400000|2021-03-03 23:16:40|530.61|526.61|530.81|526.81|530.85|526.85|530.47|526.47|22
1614813410000|2021-03-03 23:16:50|530.84|526.84|530.91|526.91|530.91|526.91|530.67|526.67|18
1614813420000|2021-03-03 23:17:00|531.1|527.1|530.85|526.85|531.12|527.12|530.75|526.75|26
1614813430000|2021-03-03 23:17:10|530.86|526.86|530.73|526.73|530.86|526.86|530.65|526.65|27
1614813440000|2021-03-03 23:17:20|530.75|526.75|530.87|526.87|530.96|526.96|530.63|526.63|28
1614813450000|2021-03-03 23:17:30|530.83|526.83|530.93|526.93|530.94|526.94|530.67|526.67|22
1614813460000|2021-03-03 23:17:40|531.07|527.07|530.77|526.77|531.29|527.29|530.77|526.77|20
1614813470000|2021-03-03 23:17:50|530.88|526.88|530.93|526.93|531.14|527.14|530.83|526.83|23
1614813480000|2021-03-03 23:18:00|530.91|526.91|530.85|526.85|531.02|527.02|530.83|526.83|26
1614813490000|2021-03-03 23:18:10|530.84|526.84|530.86|526.86|530.93|526.93|530.83|526.83|26
1614813500000|2021-03-03 23:18:20|530.84|526.84|530.93|526.93|530.94|526.94|530.84|526.84|18
1614813510000|2021-03-03 23:18:30|530.94|526.94|530.85|526.85|530.94|526.94|530.83|526.83|18
1614813520000|2021-03-03 23:18:40|530.86|526.86|530.93|526.93|530.95|526.95|530.84|526.84|12
1614813530000|2021-03-03 23:18:50|530.91|526.91|530.97|526.97|530.97|526.97|530.91|526.91|9
1614813540000|2021-03-03 23:19:00|530.96|526.96|530.97|526.97|530.99|526.99|530.83|526.83|12
1614813550000|2021-03-03 23:19:10|530.96|526.96|531.08|527.08|531.08|527.08|530.93|526.93|9
1614813560000|2021-03-03 23:19:20|531.05|527.05|531.24|527.24|531.24|527.24|530.99|526.99|13
1614813570000|2021-03-03 23:19:30|531.25|527.25|531.59|527.59|531.76|527.76|531.18|527.18|26
1614813580000|2021-03-03 23:19:40|531.57|527.57|531.73|527.73|531.73|527.73|531.54|527.54|22
1614813590000|2021-03-03 23:19:50|531.72|527.72|532.1|528.1|532.16|528.16|531.72|527.72|28
1614813600000|2021-03-03 23:20:00|532.09|528.09|532.29|528.29|532.38|528.38|531.91|527.91|27
1614813610000|2021-03-03 23:20:10|532.35|528.35|531.85|527.85|532.35|528.35|531.76|527.76|25
1614813620000|2021-03-03 23:20:20|531.93|527.93|532.12|528.12|532.12|528.12|531.87|527.87|23
1614813630000|2021-03-03 23:20:30|532.15|528.15|532.13|528.13|532.2|528.2|532|528|29
1614813640000|2021-03-03 23:20:40|532|528|532.07|528.07|532.11|528.11|531.78|527.78|30
1614813650000|2021-03-03 23:20:50|532.05|528.05|532.1|528.1|532.13|528.13|532|528|22
1614813660000|2021-03-03 23:21:00|532.09|528.09|532|528|532.14|528.14|531.94|527.94|22
1614813670000|2021-03-03 23:21:10|531.99|527.99|531.96|527.96|531.99|527.99|531.96|527.96|11
1614813680000|2021-03-03 23:21:20|531.97|527.97|531.97|527.97|531.97|527.97|531.95|527.95|9
1614813690000|2021-03-03 23:21:30|531.96|527.96|531.94|527.94|531.99|527.99|531.94|527.94|15
1614813700000|2021-03-03 23:21:40|531.95|527.95|531.91|527.91|532.08|528.08|531.91|527.91|22
1614813710000|2021-03-03 23:21:50|531.9|527.9|531.94|527.94|531.95|527.95|531.9|527.9|19
1614813720000|2021-03-03 23:22:00|531.95|527.95|531.97|527.97|532.19|528.19|531.91|527.91|24
1614813730000|2021-03-03 23:22:10|531.87|527.87|531.99|527.99|532.21|528.21|531.87|527.87|21
1614813740000|2021-03-03 23:22:20|532.09|528.09|532.49|528.49|532.49|528.49|532.09|528.09|25
1614813750000|2021-03-03 23:22:30|532.5|528.5|532.98|528.98|532.98|528.98|532.5|528.5|20
1614813760000|2021-03-03 23:22:40|532.89|528.89|532.78|528.78|532.98|528.98|532.76|528.76|14
1614813770000|2021-03-03 23:22:50|532.67|528.67|532.26|528.26|532.67|528.67|532.05|528.05|33
1614813780000|2021-03-03 23:23:00|532.25|528.25|532.35|528.35|532.48|528.48|532.2|528.2|26
1614813790000|2021-03-03 23:23:10|532.37|528.37|532.45|528.45|532.46|528.46|532.37|528.37|21
1614813800000|2021-03-03 23:23:20|532.46|528.46|532.3|528.3|532.68|528.68|532.3|528.3|17
1614813810000|2021-03-03 23:23:30|532.38|528.38|532.37|528.37|532.51|528.51|532.27|528.27|25
1614813820000|2021-03-03 23:23:40|532.31|528.31|532.35|528.35|532.43|528.43|532.28|528.28|26
1614813830000|2021-03-03 23:23:50|532.34|528.34|532.19|528.19|532.37|528.37|532.16|528.16|22
1614813840000|2021-03-03 23:24:00|532.18|528.18|532.03|528.03|532.23|528.23|532.03|528.03|22
1614813850000|2021-03-03 23:24:10|532.12|528.12|532.32|528.32|532.32|528.32|532.04|528.04|24
1614813860000|2021-03-03 23:24:20|532.28|528.28|532.44|528.44|532.49|528.49|532.2|528.2|24
1614813870000|2021-03-03 23:24:30|532.45|528.45|532.46|528.46|532.46|528.46|532.45|528.45|6
1614813880000|2021-03-03 23:24:40|532.44|528.44|532.63|528.63|532.65|528.65|532.37|528.37|22
1614813890000|2021-03-03 23:24:50|532.61|528.61|532.43|528.43|532.61|528.61|532.28|528.28|24
1614813900000|2021-03-03 23:25:00|532.42|528.42|532.22|528.22|532.44|528.44|532.21|528.21|20
1614813910000|2021-03-03 23:25:10|532.18|528.18|532.12|528.12|532.2|528.2|532.08|528.08|18
1614813920000|2021-03-03 23:25:20|532.13|528.13|532.12|528.12|532.14|528.14|532.03|528.03|17
1614813930000|2021-03-03 23:25:30|532.13|528.13|532.12|528.12|532.27|528.27|532.06|528.06|22
1614813940000|2021-03-03 23:25:40|532.13|528.13|532.07|528.07|532.14|528.14|532.05|528.05|19
1614813950000|2021-03-03 23:25:50|532.08|528.08|532.14|528.14|532.19|528.19|532.04|528.04|15
1614813960000|2021-03-03 23:26:00|532.23|528.23|532.51|528.51|532.53|528.53|532.22|528.22|22
1614813970000|2021-03-03 23:26:10|532.46|528.46|532.33|528.33|532.52|528.52|532.23|528.23|18
1614813980000|2021-03-03 23:26:20|532.29|528.29|532.33|528.33|532.33|528.33|532.27|528.27|9
1614813990000|2021-03-03 23:26:30|532.28|528.28|532.45|528.45|532.72|528.72|532.28|528.28|22
1614814000000|2021-03-03 23:26:40|532.44|528.44|532.41|528.41|532.44|528.44|532.39|528.39|16
1614814010000|2021-03-03 23:26:50|532.42|528.42|532.75|528.75|532.75|528.75|532.26|528.26|14
1614814020000|2021-03-03 23:27:00|532.71|528.71|532.7|528.7|532.85|528.85|532.7|528.7|13
1614814030000|2021-03-03 23:27:10|532.73|528.73|532.11|528.11|532.73|528.73|532.11|528.11|21
1614814040000|2021-03-03 23:27:20|532.12|528.12|532.14|528.14|532.18|528.18|532.09|528.09|23
1614814050000|2021-03-03 23:27:30|532.12|528.12|531.79|527.79|532.12|528.12|531.76|527.76|17
1614814060000|2021-03-03 23:27:40|531.8|527.8|531.84|527.84|531.92|527.92|531.76|527.76|15
1614814070000|2021-03-03 23:27:50|531.78|527.78|531.81|527.81|531.89|527.89|531.77|527.77|10
1614814080000|2021-03-03 23:28:00|531.82|527.82|531.9|527.9|531.94|527.94|531.82|527.82|9
1614814090000|2021-03-03 23:28:10|531.91|527.91|532.08|528.08|532.15|528.15|531.91|527.91|17
1614814100000|2021-03-03 23:28:20|532.11|528.11|532.06|528.06|532.14|528.14|532.03|528.03|16
1614814110000|2021-03-03 23:28:30|532.03|528.03|532.04|528.04|532.05|528.05|532.03|528.03|6
1614814120000|2021-03-03 23:28:40|532.07|528.07|532.12|528.12|532.16|528.16|532.04|528.04|14
1614814130000|2021-03-03 23:28:50|532.11|528.11|532.04|528.04|532.11|528.11|531.97|527.97|18
1614814140000|2021-03-03 23:29:00|532.13|528.13|532.04|528.04|532.13|528.13|532|528|15
1614814150000|2021-03-03 23:29:10|532.05|528.05|532.12|528.12|532.21|528.21|532.05|528.05|8
1614814160000|2021-03-03 23:29:20|532.14|528.14|532.2|528.2|532.2|528.2|532.11|528.11|14
1614814170000|2021-03-03 23:29:30|532.13|528.13|532.04|528.04|532.16|528.16|531.97|527.97|29
1614814180000|2021-03-03 23:29:40|532|528|532.19|528.19|532.2|528.2|532|528|22
1614814190000|2021-03-03 23:29:50|532.2|528.2|532.16|528.16|532.22|528.22|532.07|528.07|10
1614814200000|2021-03-03 23:30:00|532.08|528.08|531.76|527.76|532.08|528.08|531.76|527.76|18
1614814210000|2021-03-03 23:30:10|531.77|527.77|531.92|527.92|531.93|527.93|531.65|527.65|28
1614814220000|2021-03-03 23:30:20|531.93|527.93|532.04|528.04|532.11|528.11|531.85|527.85|23
1614814230000|2021-03-03 23:30:30|532.03|528.03|531.97|527.97|532.06|528.06|531.96|527.96|23
1614814240000|2021-03-03 23:30:40|531.95|527.95|531.62|527.62|531.97|527.97|531.61|527.61|24
1614814250000|2021-03-03 23:30:50|531.7|527.7|531.82|527.82|531.85|527.85|531.63|527.63|27
1614814260000|2021-03-03 23:31:00|531.8|527.8|531.69|527.69|531.83|527.83|531.69|527.69|25
1614814270000|2021-03-03 23:31:10|531.67|527.67|531.87|527.87|531.91|527.91|531.65|527.65|24
1614814280000|2021-03-03 23:31:20|531.98|527.98|531.64|527.64|532.03|528.03|531.63|527.63|28
1614814290000|2021-03-03 23:31:30|531.68|527.68|531.59|527.59|531.7|527.7|531.48|527.48|24
1614814300000|2021-03-03 23:31:40|531.6|527.6|531.63|527.63|531.68|527.68|531.56|527.56|20
1614814310000|2021-03-03 23:31:50|531.64|527.64|531.66|527.66|531.68|527.68|531.54|527.54|27
1614814320000|2021-03-03 23:32:00|531.65|527.65|531.3|527.3|531.65|527.65|531.28|527.28|18
1614814330000|2021-03-03 23:32:10|531.29|527.29|531.26|527.26|531.32|527.32|531.22|527.22|9
1614814340000|2021-03-03 23:32:20|531.27|527.27|530.96|526.96|531.27|527.27|530.96|526.96|23
1614814350000|2021-03-03 23:32:30|530.97|526.97|530.83|526.83|530.97|526.97|530.72|526.72|24
1614814360000|2021-03-03 23:32:40|530.84|526.84|530.55|526.55|530.86|526.86|530.49|526.49|27
1614814370000|2021-03-03 23:32:50|530.57|526.57|530.23|526.23|530.67|526.67|530.23|526.23|21
1614814380000|2021-03-03 23:33:00|530.27|526.27|529.55|525.55|530.34|526.34|529.4|525.4|28
1614814390000|2021-03-03 23:33:10|529.46|525.46|529.48|525.48|529.53|525.53|529.41|525.41|21
1614814400000|2021-03-03 23:33:20|529.43|525.43|528.8|524.8|529.43|525.43|528.8|524.8|24
1614814410000|2021-03-03 23:33:30|528.74|524.74|528.8|524.8|528.99|524.99|528.63|524.63|36
1614814420000|2021-03-03 23:33:40|528.99|524.99|528.76|524.76|529.01|525.01|528.59|524.59|32
1614814430000|2021-03-03 23:33:50|528.73|524.73|528.87|524.87|528.93|524.93|528.69|524.69|24
1614814440000|2021-03-03 23:34:00|528.89|524.89|528.82|524.82|528.96|524.96|528.82|524.82|23
1614814450000|2021-03-03 23:34:10|528.81|524.81|528.4|524.4|528.83|524.83|528.39|524.39|23
1614814460000|2021-03-03 23:34:20|528.33|524.33|528.56|524.56|528.56|524.56|528.33|524.33|31
1614814470000|2021-03-03 23:34:30|528.58|524.58|528.75|524.75|528.77|524.77|528.56|524.56|26
1614814480000|2021-03-03 23:34:40|528.74|524.74|528.75|524.75|528.81|524.81|528.61|524.61|28
1614814490000|2021-03-03 23:34:50|528.63|524.63|528.76|524.76|528.82|524.82|528.58|524.58|30
1614814500000|2021-03-03 23:35:00|528.74|524.74|528.44|524.44|528.87|524.87|528.43|524.43|30
1614814510000|2021-03-03 23:35:10|528.43|524.43|528.28|524.28|528.46|524.46|528.28|524.28|21
1614814520000|2021-03-03 23:35:20|528.32|524.32|528.48|524.48|528.51|524.51|528.24|524.24|21
1614814530000|2021-03-03 23:35:30|528.5|524.5|528.28|524.28|528.59|524.59|528.27|524.27|24
1614814540000|2021-03-03 23:35:40|528.26|524.26|528.01|524.01|528.27|524.27|528.01|524.01|19
1614814550000|2021-03-03 23:35:50|528.02|524.02|527.89|523.89|528.04|524.04|527.88|523.88|23
1614814560000|2021-03-03 23:36:00|527.9|523.9|527.9|523.9|527.94|523.94|527.78|523.78|25
1614814570000|2021-03-03 23:36:10|527.91|523.91|527.87|523.87|527.99|523.99|527.84|523.84|27
1614814580000|2021-03-03 23:36:20|527.86|523.86|527.92|523.92|527.94|523.94|527.84|523.84|13
1614814590000|2021-03-03 23:36:30|527.94|523.94|527.8|523.8|527.94|523.94|527.74|523.74|16
1614814600000|2021-03-03 23:36:40|527.79|523.79|527.83|523.83|527.84|523.84|527.75|523.75|9
1614814610000|2021-03-03 23:36:50|527.84|523.84|527.75|523.75|527.84|523.84|527.71|523.71|16
1614814620000|2021-03-03 23:37:00|527.76|523.76|527.59|523.59|527.79|523.79|527.57|523.57|15
1614814630000|2021-03-03 23:37:10|527.58|523.58|527.45|523.45|527.59|523.59|527.45|523.45|8
1614814640000|2021-03-03 23:37:20|527.44|523.44|527.35|523.35|527.44|523.44|527.33|523.33|7
1614814650000|2021-03-03 23:37:30|527.33|523.33|527.12|523.12|527.33|523.33|527.11|523.11|18
1614814660000|2021-03-03 23:37:40|527.11|523.11|527.05|523.05|527.18|523.18|526.97|522.97|15
1614814670000|2021-03-03 23:37:50|527.07|523.07|526.94|522.94|527.07|523.07|526.93|522.93|7
1614814680000|2021-03-03 23:38:00|526.91|522.91|526.57|522.57|526.91|522.91|526.57|522.57|16
1614814690000|2021-03-03 23:38:10|526.55|522.55|526.48|522.48|526.57|522.57|526.36|522.36|30
1614814700000|2021-03-03 23:38:20|526.45|522.45|526.59|522.59|526.59|522.59|526.42|522.42|24
1614814710000|2021-03-03 23:38:30|526.54|522.54|526.29|522.29|526.63|522.63|526.27|522.27|24
1614814720000|2021-03-03 23:38:40|526.32|522.32|526.25|522.25|526.32|522.32|526.11|522.11|20
1614814730000|2021-03-03 23:38:50|526.24|522.24|526.19|522.19|526.27|522.27|526.19|522.19|13
1614814740000|2021-03-03 23:39:00|526.18|522.18|526.12|522.12|526.3|522.3|525.98|521.98|29
1614814750000|2021-03-03 23:39:10|526.11|522.11|525.71|521.71|526.19|522.19|525.71|521.71|23
1614814760000|2021-03-03 23:39:20|525.73|521.73|525.92|521.92|525.97|521.97|525.58|521.58|33
1614814770000|2021-03-03 23:39:30|525.89|521.89|525.58|521.58|525.92|521.92|525.56|521.56|19
1614814780000|2021-03-03 23:39:40|525.6|521.6|525.58|521.58|525.6|521.6|525.53|521.53|21
1614814790000|2021-03-03 23:39:50|525.6|521.6|525.5|521.5|525.6|521.6|525.48|521.48|12
1614814800000|2021-03-03 23:40:00|525.49|521.49|525.48|521.48|525.54|521.54|525.48|521.48|15
1614814810000|2021-03-03 23:40:10|525.49|521.49|525.76|521.76|525.77|521.77|525.45|521.45|17
1614814820000|2021-03-03 23:40:20|525.77|521.77|525.74|521.74|526|522|525.68|521.68|32
1614814830000|2021-03-03 23:40:30|525.72|521.72|525.56|521.56|525.72|521.72|525.5|521.5|30
1614814840000|2021-03-03 23:40:40|525.51|521.51|525.67|521.67|525.69|521.69|525.51|521.51|22
1614814850000|2021-03-03 23:40:50|525.61|521.61|525.67|521.67|525.7|521.7|525.58|521.58|28
1614814860000|2021-03-03 23:41:00|525.74|521.74|525.59|521.59|525.74|521.74|525.49|521.49|26
1614814870000|2021-03-03 23:41:10|525.58|521.58|525.51|521.51|525.59|521.59|525.51|521.51|14
1614814880000|2021-03-03 23:41:20|525.5|521.5|525.59|521.59|525.6|521.6|525.44|521.44|30
1614814890000|2021-03-03 23:41:30|525.6|521.6|525.73|521.73|525.73|521.73|525.58|521.58|18
1614814900000|2021-03-03 23:41:40|525.7|521.7|525.94|521.94|525.94|521.94|525.66|521.66|20
1614814910000|2021-03-03 23:41:50|526.04|522.04|526.38|522.38|526.85|522.85|526.02|522.02|32
1614814920000|2021-03-03 23:42:00|526.42|522.42|526.73|522.73|526.73|522.73|526.17|522.17|27
1614814930000|2021-03-03 23:42:10|526.79|522.79|527.49|523.49|527.72|523.72|526.73|522.73|25
1614814940000|2021-03-03 23:42:20|527.51|523.51|527.35|523.35|527.55|523.55|527.31|523.31|23
1614814950000|2021-03-03 23:42:30|527.27|523.27|527.64|523.64|527.64|523.64|527.27|523.27|13
1614814960000|2021-03-03 23:42:40|527.45|523.45|527.53|523.53|527.72|523.72|527.44|523.44|19
1614814970000|2021-03-03 23:42:50|527.54|523.54|527.16|523.16|527.57|523.57|527.16|523.16|17
1614814980000|2021-03-03 23:43:00|527.19|523.19|526.71|522.71|527.3|523.3|526.71|522.71|22
1614814990000|2021-03-03 23:43:10|526.7|522.7|526.66|522.66|526.78|522.78|526.56|522.56|29
1614815000000|2021-03-03 23:43:20|526.75|522.75|526.72|522.72|526.9|522.9|526.64|522.64|20
1614815010000|2021-03-03 23:43:30|526.74|522.74|526.75|522.75|526.76|522.76|526.68|522.68|22
1614815020000|2021-03-03 23:43:40|526.74|522.74|526.62|522.62|526.75|522.75|526.57|522.57|18
1614815030000|2021-03-03 23:43:50|526.61|522.61|526.75|522.75|526.75|522.75|526.54|522.54|10
1614815040000|2021-03-03 23:44:00|526.76|522.76|526.66|522.66|526.76|522.76|526.61|522.61|23
1614815050000|2021-03-03 23:44:10|526.69|522.69|526.43|522.43|526.74|522.74|526.34|522.34|28
1614815060000|2021-03-03 23:44:20|526.42|522.42|526.82|522.82|526.82|522.82|526.39|522.39|23
1614815070000|2021-03-03 23:44:30|526.83|522.83|526.85|522.85|526.88|522.88|526.73|522.73|19
1614815080000|2021-03-03 23:44:40|526.83|522.83|526.69|522.69|526.86|522.86|526.57|522.57|25
1614815090000|2021-03-03 23:44:50|526.71|522.71|526.87|522.87|526.88|522.88|526.71|522.71|14
1614815100000|2021-03-03 23:45:00|526.85|522.85|527.19|523.19|527.21|523.21|526.85|522.85|31
1614815110000|2021-03-03 23:45:10|527.14|523.14|527.37|523.37|527.56|523.56|527.14|523.14|32
1614815120000|2021-03-03 23:45:20|527.41|523.41|527.6|523.6|527.74|523.74|527.25|523.25|33
1614815130000|2021-03-03 23:45:30|527.61|523.61|527.48|523.48|527.63|523.63|527.47|523.47|26
1614815140000|2021-03-03 23:45:40|527.44|523.44|527.51|523.51|527.57|523.57|527.15|523.15|33
1614815150000|2021-03-03 23:45:50|527.48|523.48|527.62|523.62|527.71|523.71|527.45|523.45|33
1614815160000|2021-03-03 23:46:00|527.63|523.63|527.22|523.22|527.63|523.63|527.17|523.17|24
1614815170000|2021-03-03 23:46:10|527.1|523.1|527.03|523.03|527.36|523.36|526.99|522.99|30
1614815180000|2021-03-03 23:46:20|527.04|523.04|527.12|523.12|527.31|523.31|527.04|523.04|26
1614815190000|2021-03-03 23:46:30|527.11|523.11|527.35|523.35|527.35|523.35|527.05|523.05|23
1614815200000|2021-03-03 23:46:40|527.37|523.37|527.21|523.21|527.37|523.37|527.12|523.12|23
1614815210000|2021-03-03 23:46:50|527.22|523.22|527.35|523.35|527.36|523.36|527.22|523.22|18
1614815220000|2021-03-03 23:47:00|527.33|523.33|527.52|523.52|527.62|523.62|527.27|523.27|24
1614815230000|2021-03-03 23:47:10|527.64|523.64|527.87|523.87|527.87|523.87|527.56|523.56|28
1614815240000|2021-03-03 23:47:20|527.86|523.86|528.09|524.09|528.17|524.17|527.74|523.74|33
1614815250000|2021-03-03 23:47:30|528.1|524.1|528.41|524.41|528.42|524.42|528.1|524.1|21
1614815260000|2021-03-03 23:47:40|528.4|524.4|528.29|524.29|528.4|524.4|528.06|524.06|30
1614815270000|2021-03-03 23:47:50|528.28|524.28|528.45|524.45|528.45|524.45|528.22|524.22|30
1614815280000|2021-03-03 23:48:00|528.42|524.42|528.03|524.03|528.44|524.44|528.01|524.01|29
1614815290000|2021-03-03 23:48:10|528.1|524.1|528.1|524.1|528.16|524.16|527.96|523.96|25
1614815300000|2021-03-03 23:48:20|528.11|524.11|528.1|524.1|528.2|524.2|528.02|524.02|28
1614815310000|2021-03-03 23:48:30|528.09|524.09|528.11|524.11|528.16|524.16|527.92|523.92|24
1614815320000|2021-03-03 23:48:40|528.09|524.09|527.75|523.75|528.1|524.1|527.74|523.74|24
1614815330000|2021-03-03 23:48:50|527.77|523.77|528|524|528.14|524.14|527.77|523.77|28
1614815340000|2021-03-03 23:49:00|528.06|524.06|528.1|524.1|528.14|524.14|528.04|524.04|17
1614815350000|2021-03-03 23:49:10|528.11|524.11|528.03|524.03|528.28|524.28|528.02|524.02|29
1614815360000|2021-03-03 23:49:20|528.02|524.02|527.74|523.74|528.02|524.02|527.72|523.72|27
1614815370000|2021-03-03 23:49:30|527.77|523.77|528.22|524.22|528.29|524.29|527.77|523.77|33
1614815380000|2021-03-03 23:49:40|528.15|524.15|528.31|524.31|528.34|524.34|528.06|524.06|32
1614815390000|2021-03-03 23:49:50|528.34|524.34|528.41|524.41|528.46|524.46|528.31|524.31|22
1614815400000|2021-03-03 23:50:00|528.4|524.4|528.26|524.26|528.41|524.41|528.12|524.12|26
1614815410000|2021-03-03 23:50:10|528.27|524.27|527.93|523.93|528.27|524.27|527.89|523.89|31
1614815420000|2021-03-03 23:50:20|527.94|523.94|528.1|524.1|528.1|524.1|527.94|523.94|28
1614815430000|2021-03-03 23:50:30|528.11|524.11|528.05|524.05|528.11|524.11|527.87|523.87|28
1614815440000|2021-03-03 23:50:40|528.03|524.03|528.05|524.05|528.19|524.19|527.82|523.82|33
1614815450000|2021-03-03 23:50:50|528.02|524.02|527.89|523.89|528.07|524.07|527.82|523.82|21
1614815460000|2021-03-03 23:51:00|527.88|523.88|527.69|523.69|527.92|523.92|527.59|523.59|29
1614815470000|2021-03-03 23:51:10|527.72|523.72|527.62|523.62|527.72|523.72|527.58|523.58|20
1614815480000|2021-03-03 23:51:20|527.63|523.63|527.79|523.79|527.82|523.82|527.6|523.6|24
1614815490000|2021-03-03 23:51:30|527.78|523.78|527.78|523.78|527.99|523.99|527.6|523.6|28
1614815500000|2021-03-03 23:51:40|527.74|523.74|527.48|523.48|527.74|523.74|527.47|523.47|23
1614815510000|2021-03-03 23:51:50|527.45|523.45|527.31|523.31|527.49|523.49|527.31|523.31|27
1614815520000|2021-03-03 23:52:00|527.32|523.32|526.73|522.73|527.32|523.32|526.72|522.72|26
1614815530000|2021-03-03 23:52:10|526.74|522.74|526.61|522.61|526.74|522.74|526.45|522.45|17
1614815540000|2021-03-03 23:52:20|526.6|522.6|526.5|522.5|526.6|522.6|526.46|522.46|20
1614815550000|2021-03-03 23:52:30|526.55|522.55|526.48|522.48|526.59|522.59|526.36|522.36|24
1614815560000|2021-03-03 23:52:40|526.51|522.51|526.29|522.29|526.56|522.56|526.29|522.29|26
1614815570000|2021-03-03 23:52:50|526.3|522.3|525.98|521.98|526.3|522.3|525.96|521.96|23
1614815580000|2021-03-03 23:53:00|526.11|522.11|525.83|521.83|526.13|522.13|525.77|521.77|29
1614815590000|2021-03-03 23:53:10|525.85|521.85|525.61|521.61|525.85|521.85|525.61|521.61|22
1614815600000|2021-03-03 23:53:20|525.6|521.6|525.26|521.26|525.64|521.64|525.26|521.26|22
1614815610000|2021-03-03 23:53:30|525.25|521.25|525.32|521.32|525.38|521.38|525.25|521.25|27
1614815620000|2021-03-03 23:53:40|525.29|521.29|525.16|521.16|525.51|521.51|525.16|521.16|31
1614815630000|2021-03-03 23:53:50|525.19|521.19|525.46|521.46|525.46|521.46|525.19|521.19|27
1614815640000|2021-03-03 23:54:00|525.41|521.41|525.16|521.16|525.47|521.47|525.16|521.16|29
1614815650000|2021-03-03 23:54:10|525.25|521.25|525.24|521.24|525.35|521.35|525.16|521.16|18
1614815660000|2021-03-03 23:54:20|525.21|521.21|525.23|521.23|525.26|521.26|525.19|521.19|9
1614815670000|2021-03-03 23:54:30|525.19|521.19|525.18|521.18|525.23|521.23|525.18|521.18|3
1614815680000|2021-03-03 23:54:40|525.19|521.19|525.2|521.2|525.23|521.23|525.18|521.18|7
1614815690000|2021-03-03 23:54:50|525.21|521.21|525.22|521.22|525.28|521.28|525.19|521.19|23
1614815700000|2021-03-03 23:55:00|525.18|521.18|525.19|521.19|525.2|521.2|525.15|521.15|17
1614815710000|2021-03-03 23:55:10|525.21|521.21|525.15|521.15|525.21|521.21|525.15|521.15|10
1614815720000|2021-03-03 23:55:20|525.19|521.19|524.7|520.7|525.19|521.19|524.7|520.7|22
1614815730000|2021-03-03 23:55:30|524.64|520.64|524.71|520.71|524.96|520.96|524.46|520.46|30
1614815740000|2021-03-03 23:55:40|524.74|520.74|524.66|520.66|524.8|520.8|524.5|520.5|26
1614815750000|2021-03-03 23:55:50|524.67|520.67|524.74|520.74|524.76|520.76|524.61|520.61|29
1614815760000|2021-03-03 23:56:00|524.72|520.72|524.78|520.78|524.86|520.86|524.68|520.68|31
1614815770000|2021-03-03 23:56:10|524.73|520.73|524.96|520.96|524.98|520.98|524.63|520.63|24
1614815780000|2021-03-03 23:56:20|525.02|521.02|524.81|520.81|525.02|521.02|524.64|520.64|32
1614815790000|2021-03-03 23:56:30|524.8|520.8|524.87|520.87|524.87|520.87|524.76|520.76|20
1614815800000|2021-03-03 23:56:40|524.88|520.88|524.94|520.94|524.99|520.99|524.88|520.88|22
1614815810000|2021-03-03 23:56:50|524.97|520.97|524.97|520.97|525|521|524.93|520.93|19
1614815820000|2021-03-03 23:57:00|524.94|520.94|524.95|520.95|524.99|520.99|524.94|520.94|12
1614815830000|2021-03-03 23:57:10|524.98|520.98|525.28|521.28|525.28|521.28|524.95|520.95|25
1614815840000|2021-03-03 23:57:20|525.29|521.29|525.21|521.21|525.55|521.55|525.17|521.17|31
1614815850000|2021-03-03 23:57:30|525.24|521.24|524.99|520.99|525.3|521.3|524.98|520.98|29
1614815860000|2021-03-03 23:57:40|524.97|520.97|525.43|521.43|525.48|521.48|524.96|520.96|16
1614815870000|2021-03-03 23:57:50|525.42|521.42|525.55|521.55|525.62|521.62|525.33|521.33|29
1614815880000|2021-03-03 23:58:00|525.53|521.53|525.03|521.03|525.53|521.53|524.96|520.96|33
1614815890000|2021-03-03 23:58:10|525.04|521.04|525.07|521.07|525.26|521.26|524.96|520.96|32
1614815900000|2021-03-03 23:58:20|525.08|521.08|525.13|521.13|525.19|521.19|524.92|520.92|30
1614815910000|2021-03-03 23:58:30|525.12|521.12|524.56|520.56|525.12|521.12|524.49|520.49|32
1614815920000|2021-03-03 23:58:40|524.54|520.54|524.66|520.66|524.76|520.76|524.5|520.5|32
1614815930000|2021-03-03 23:58:50|524.64|520.64|524.48|520.48|524.8|520.8|524.47|520.47|28
1614815940000|2021-03-03 23:59:00|524.49|520.49|524.21|520.21|524.57|520.57|524.21|520.21|32
1614815950000|2021-03-03 23:59:10|524.19|520.19|524.2|520.2|524.42|520.42|524.13|520.13|24
1614815960000|2021-03-03 23:59:20|524.19|520.19|524.3|520.3|524.51|520.51|524.19|520.19|31
1614815970000|2021-03-03 23:59:30|524.27|520.27|524.41|520.41|524.41|520.41|524.14|520.14|30
1614815980000|2021-03-03 23:59:40|524.43|520.43|523.76|519.76|524.44|520.44|523.76|519.76|29
1614815990000|2021-03-03 23:59:50|523.79|519.79|523.23|519.23|523.82|519.82|523.23|519.23|31
1614816000000|2021-03-04 00:00:00|523.25|519.25|523.21|519.21|523.28|519.28|523.18|519.18|26
1614816010000|2021-03-04 00:00:10|523.2|519.2|522.99|518.99|523.21|519.21|522.99|518.99|15
1614816020000|2021-03-04 00:00:20|523.05|519.05|522.71|518.71|523.13|519.13|522.71|518.71|17
1614816030000|2021-03-04 00:00:30|522.61|518.61|522|518|522.61|518.61|522|518|27
1614816040000|2021-03-04 00:00:40|521.98|517.98|521.02|517.02|521.98|517.98|520.88|516.88|34
1614816050000|2021-03-04 00:00:50|521.01|517.01|521.49|517.49|521.6|517.6|521.01|517.01|30
1614816060000|2021-03-04 00:01:00|521.62|517.62|520.42|516.42|521.62|517.62|520.42|516.42|34
1614816070000|2021-03-04 00:01:10|520.44|516.44|520.77|516.77|520.77|516.77|520.44|516.44|27
1614816080000|2021-03-04 00:01:20|520.82|516.82|522.2|518.2|522.68|518.68|520.81|516.81|35
1614816090000|2021-03-04 00:01:30|522.18|518.18|521.2|517.2|522.4|518.4|521.16|517.16|39
1614816100000|2021-03-04 00:01:40|521.18|517.18|521.58|517.58|522.04|518.04|520.86|516.86|34
1614816110000|2021-03-04 00:01:50|521.65|517.65|521.32|517.32|521.65|517.65|521.08|517.08|35
1614816120000|2021-03-04 00:02:00|521.25|517.25|521.23|517.23|522.09|518.09|520.98|516.98|35
1614816130000|2021-03-04 00:02:10|521.36|517.36|521.03|517.03|521.36|517.36|521.03|517.03|30
1614816140000|2021-03-04 00:02:20|521.08|517.08|521.03|517.03|522.18|518.18|520.8|516.8|35
1614816150000|2021-03-04 00:02:30|520.9|516.9|520.63|516.63|522.02|518.02|519.75|515.75|34
1614816160000|2021-03-04 00:02:40|520.68|516.68|520.52|516.52|520.7|516.7|520.17|516.17|36
1614816170000|2021-03-04 00:02:50|520.5|516.5|520.65|516.65|521.13|517.13|520.29|516.29|40
1614816180000|2021-03-04 00:03:00|520.63|516.63|520.99|516.99|521.24|517.24|520.46|516.46|37
1614816190000|2021-03-04 00:03:10|520.89|516.89|521.2|517.2|521.39|517.39|520.73|516.73|35
1614816200000|2021-03-04 00:03:20|521.22|517.22|521.51|517.51|521.51|517.51|521.17|517.17|31
1614816210000|2021-03-04 00:03:30|521.52|517.52|522.61|518.61|522.61|518.61|521.52|517.52|34
1614816220000|2021-03-04 00:03:40|522.6|518.6|523.49|519.49|523.51|519.51|522.6|518.6|32
1614816230000|2021-03-04 00:03:50|523.5|519.5|524.39|520.39|524.39|520.39|523.5|519.5|26
1614816240000|2021-03-04 00:04:00|524.52|520.52|523.83|519.83|524.71|520.71|523.74|519.74|33
1614816250000|2021-03-04 00:04:10|523.71|519.71|523.46|519.46|523.93|519.93|523.46|519.46|35
1614816260000|2021-03-04 00:04:20|523.51|519.51|523.38|519.38|523.56|519.56|523.16|519.16|32
1614816270000|2021-03-04 00:04:30|523.37|519.37|522.43|518.43|523.42|519.42|522.43|518.43|29
1614816280000|2021-03-04 00:04:40|522.39|518.39|522.36|518.36|522.87|518.87|521.96|517.96|30
1614816290000|2021-03-04 00:04:50|522.31|518.31|522.22|518.22|522.97|518.97|522.22|518.22|36
1614816300000|2021-03-04 00:05:00|522.23|518.23|521.94|517.94|522.49|518.49|521.39|517.39|29
1614816310000|2021-03-04 00:05:10|521.78|517.78|521.11|517.11|522.55|518.55|521.11|517.11|35
1614816320000|2021-03-04 00:05:20|521.08|517.08|521.12|517.12|521.37|517.37|520.86|516.86|24
1614816330000|2021-03-04 00:05:30|521.11|517.11|521.37|517.37|521.75|517.75|521.02|517.02|29
1614816340000|2021-03-04 00:05:40|521.36|517.36|521.06|517.06|521.63|517.63|521.06|517.06|34
1614816350000|2021-03-04 00:05:50|521.03|517.03|521|517|521.34|517.34|520.93|516.93|33
1614816360000|2021-03-04 00:06:00|521.1|517.1|520.76|516.76|521.1|517.1|520.6|516.6|26
1614816370000|2021-03-04 00:06:10|520.63|516.63|520.61|516.61|520.87|516.87|520.61|516.61|22
1614816380000|2021-03-04 00:06:20|520.76|516.76|520.9|516.9|521.05|517.05|520.57|516.57|27
1614816390000|2021-03-04 00:06:30|520.89|516.89|520.59|516.59|521.24|517.24|520.55|516.55|26
1614816400000|2021-03-04 00:06:40|520.62|516.62|520.14|516.14|521.66|517.66|520.08|516.08|20
1614816410000|2021-03-04 00:06:50|520.12|516.12|519.86|515.86|521.45|517.45|519.76|515.76|29
1614816420000|2021-03-04 00:07:00|519.84|515.84|519.66|515.66|519.9|515.9|519.57|515.57|20
1614816430000|2021-03-04 00:07:10|519.68|515.68|519.5|515.5|519.74|515.74|519.45|515.45|27
1614816440000|2021-03-04 00:07:20|519.47|515.47|519.36|515.36|519.6|515.6|518.98|514.98|25
1614816450000|2021-03-04 00:07:30|519.39|515.39|519.23|515.23|520.2|516.2|519.23|515.23|12
1614816460000|2021-03-04 00:07:40|519.2|515.2|519.28|515.28|519.93|515.93|519.19|515.19|24
1614816470000|2021-03-04 00:07:50|519.35|515.35|518.54|514.54|520.24|516.24|518.48|514.48|35
1614816490000|2021-03-04 00:08:10|518.29|514.29|517.92|513.92|520|516|517.91|513.91|13
1614816500000|2021-03-04 00:08:20|519.95|515.95|518.92|514.92|519.99|515.99|518.1|514.1|11
1614816510000|2021-03-04 00:08:30|518.91|514.91|518.77|514.77|520|516|518.26|514.26|15
1614816520000|2021-03-04 00:08:40|518.64|514.64|518.64|514.64|518.66|514.66|518.45|514.45|7
1614816530000|2021-03-04 00:08:50|518.62|514.62|518.72|514.72|520.18|516.18|518.62|514.62|20
1614816540000|2021-03-04 00:09:00|520.17|516.17|519.59|515.59|520.51|516.51|519.34|515.34|16
1614816550000|2021-03-04 00:09:10|519.6|515.6|519.98|515.98|520.71|516.71|519.6|515.6|13
1614816560000|2021-03-04 00:09:20|519.99|515.99|519.47|515.47|520.65|516.65|519.47|515.47|11
1614816570000|2021-03-04 00:09:30|520.14|516.14|519.47|515.47|520.14|516.14|519.44|515.44|6
1614816580000|2021-03-04 00:09:40|520.59|516.59|518.68|514.68|520.59|516.59|518.62|514.62|22
1614816590000|2021-03-04 00:09:50|518.62|514.62|518.68|514.68|518.94|514.94|518.62|514.62|32
1614816600000|2021-03-04 00:10:00|518.65|514.65|519.11|515.11|519.22|515.22|518.58|514.58|31
1614816610000|2021-03-04 00:10:10|519.08|515.08|519.7|515.7|519.7|515.7|519.08|515.08|31
1614816620000|2021-03-04 00:10:20|519.73|515.73|518.68|514.68|519.73|515.73|518.66|514.66|30
1614816630000|2021-03-04 00:10:30|518.7|514.7|518.86|514.86|519.05|515.05|518.37|514.37|37
1614816640000|2021-03-04 00:10:40|518.8|514.8|518.23|514.23|518.8|514.8|518.23|514.23|31
1614816650000|2021-03-04 00:10:50|518.19|514.19|518.06|514.06|518.22|514.22|518.04|514.04|14
1614816660000|2021-03-04 00:11:00|517.99|513.99|518.09|514.09|518.15|514.15|517.89|513.89|26
1614816670000|2021-03-04 00:11:10|518.03|514.03|518.29|514.29|518.62|514.62|517.97|513.97|23
1614816680000|2021-03-04 00:11:20|518.3|514.3|519.1|515.1|520.16|516.16|518.18|514.18|25
1614816690000|2021-03-04 00:11:30|519.11|515.11|518.73|514.73|519.81|515.81|518.67|514.67|31
1614816700000|2021-03-04 00:11:40|518.72|514.72|519.3|515.3|519.36|515.36|518.71|514.71|30
1614816710000|2021-03-04 00:11:50|519.35|515.35|519.2|515.2|519.88|515.88|519.2|515.2|28
1614816720000|2021-03-04 00:12:00|519.18|515.18|519.47|515.47|519.79|515.79|519.07|515.07|26
1614816730000|2021-03-04 00:12:10|519.46|515.46|519.65|515.65|520.24|516.24|519.39|515.39|31
1614816740000|2021-03-04 00:12:20|519.61|515.61|520.51|516.51|520.54|516.54|519.61|515.61|29
1614816750000|2021-03-04 00:12:30|520.52|516.52|520.79|516.79|520.79|516.79|520.52|516.52|28
1614816760000|2021-03-04 00:12:40|520.76|516.76|520.7|516.7|520.76|516.76|520.46|516.46|24
1614816770000|2021-03-04 00:12:50|520.73|516.73|520.46|516.46|520.93|516.93|520.46|516.46|28
1614816780000|2021-03-04 00:13:00|520.41|516.41|520.53|516.53|520.9|516.9|520.41|516.41|23
1614816790000|2021-03-04 00:13:10|520.52|516.52|520.51|516.51|520.85|516.85|520.46|516.46|17
1614816800000|2021-03-04 00:13:20|520.52|516.52|520.86|516.86|520.88|516.88|520.48|516.48|28
1614816810000|2021-03-04 00:13:30|520.93|516.93|521.06|517.06|521.1|517.1|520.87|516.87|31
1614816820000|2021-03-04 00:13:40|521.08|517.08|520.57|516.57|521.08|517.08|520.52|516.52|21
1614816830000|2021-03-04 00:13:50|520.54|516.54|520.24|516.24|520.54|516.54|520.21|516.21|17
1614816840000|2021-03-04 00:14:00|520.21|516.21|519.86|515.86|520.21|516.21|519.86|515.86|15
1614816850000|2021-03-04 00:14:10|519.8|515.8|519.67|515.67|519.81|515.81|519.53|515.53|19
1614816860000|2021-03-04 00:14:20|519.74|515.74|519.73|515.73|520.27|516.27|519.73|515.73|24
1614816870000|2021-03-04 00:14:30|519.72|515.72|519.51|515.51|519.75|515.75|519.51|515.51|18
1614816880000|2021-03-04 00:14:40|519.53|515.53|519.64|515.64|519.67|515.67|519.51|515.51|22
1614816890000|2021-03-04 00:14:50|519.63|515.63|519.75|515.75|519.75|515.75|519.44|515.44|24
1614816900000|2021-03-04 00:15:00|519.63|515.63|519.17|515.17|519.63|515.63|518.87|514.87|27
1614816910000|2021-03-04 00:15:10|519.09|515.09|520.11|516.11|520.11|516.11|519.03|515.03|33
1614816920000|2021-03-04 00:15:20|520.13|516.13|520.93|516.93|520.93|516.93|520.13|516.13|31
1614816930000|2021-03-04 00:15:30|520.95|516.95|521.98|517.98|521.98|517.98|520.95|516.95|33
1614816940000|2021-03-04 00:15:40|522.02|518.02|522.54|518.54|522.72|518.72|522.02|518.02|32
1614816950000|2021-03-04 00:15:50|522.58|518.58|522.22|518.22|522.62|518.62|522.2|518.2|32
1614816960000|2021-03-04 00:16:00|522.23|518.23|522.28|518.28|522.44|518.44|521.71|517.71|33
1614816970000|2021-03-04 00:16:10|522.29|518.29|522.41|518.41|522.41|518.41|522.29|518.29|25
1614816980000|2021-03-04 00:16:20|522.42|518.42|522.77|518.77|522.89|518.89|522.42|518.42|31
1614816990000|2021-03-04 00:16:30|522.78|518.78|522.96|518.96|523|519|522.78|518.78|16
1614817000000|2021-03-04 00:16:40|522.94|518.94|523|519|523.11|519.11|522.59|518.59|31
1614817010000|2021-03-04 00:16:50|522.99|518.99|523.21|519.21|523.21|519.21|522.76|518.76|24
1614817020000|2021-03-04 00:17:00|523.17|519.17|522.74|518.74|523.17|519.17|522.72|518.72|29
1614817030000|2021-03-04 00:17:10|522.73|518.73|522.83|518.83|522.84|518.84|522.58|518.58|29
1614817040000|2021-03-04 00:17:20|522.84|518.84|522.76|518.76|523.01|519.01|522.76|518.76|26
1614817050000|2021-03-04 00:17:30|522.67|518.67|522.49|518.49|522.67|518.67|522.41|518.41|27
1614817060000|2021-03-04 00:17:40|522.44|518.44|522.53|518.53|522.54|518.54|522.41|518.41|29
1614817070000|2021-03-04 00:17:50|522.57|518.57|522.4|518.4|522.62|518.62|522.28|518.28|29
1614817080000|2021-03-04 00:18:00|522.44|518.44|522.7|518.7|522.71|518.71|522.26|518.26|25
1614817090000|2021-03-04 00:18:10|522.68|518.68|522.72|518.72|522.74|518.74|522.45|518.45|28
1614817100000|2021-03-04 00:18:20|522.69|518.69|522.63|518.63|522.72|518.72|522.22|518.22|34
1614817110000|2021-03-04 00:18:30|522.65|518.65|522.99|518.99|523.16|519.16|522.65|518.65|30
1614817120000|2021-03-04 00:18:40|523.02|519.02|523.21|519.21|523.21|519.21|522.93|518.93|29
1614817130000|2021-03-04 00:18:50|523.24|519.24|523.27|519.27|523.34|519.34|523.05|519.05|21
1614817140000|2021-03-04 00:19:00|523.18|519.18|522.88|518.88|523.18|519.18|522.82|518.82|24
1614817150000|2021-03-04 00:19:10|522.87|518.87|522.88|518.88|522.94|518.94|522.76|518.76|32
1614817160000|2021-03-04 00:19:20|522.9|518.9|522.64|518.64|522.98|518.98|522.63|518.63|22
1614817170000|2021-03-04 00:19:30|522.69|518.69|522.43|518.43|522.69|518.69|522.33|518.33|23
1614817180000|2021-03-04 00:19:40|522.51|518.51|522.77|518.77|522.82|518.82|522.46|518.46|34
1614817190000|2021-03-04 00:19:50|522.72|518.72|522.7|518.7|522.82|518.82|522.64|518.64|19
1614817200000|2021-03-04 00:20:00|522.71|518.71|522.41|518.41|522.71|518.71|522.41|518.41|24
1614817210000|2021-03-04 00:20:10|522.38|518.38|522.2|518.2|522.38|518.38|522.17|518.17|25
1614817220000|2021-03-04 00:20:20|522.21|518.21|522.01|518.01|522.25|518.25|522.01|518.01|10
1614817230000|2021-03-04 00:20:30|522|518|522.46|518.46|522.54|518.54|521.99|517.99|29
1614817240000|2021-03-04 00:20:40|522.44|518.44|522.45|518.45|522.48|518.48|522.35|518.35|27
1614817250000|2021-03-04 00:20:50|522.43|518.43|522.4|518.4|522.43|518.43|522.36|518.36|26
1614817260000|2021-03-04 00:21:00|522.39|518.39|522.42|518.42|522.5|518.5|522.38|518.38|25
1614817270000|2021-03-04 00:21:10|522.41|518.41|522.43|518.43|522.6|518.6|522.41|518.41|31
1614817280000|2021-03-04 00:21:20|522.4|518.4|522.42|518.42|522.58|518.58|522.4|518.4|26
1614817290000|2021-03-04 00:21:30|522.44|518.44|522.38|518.38|522.68|518.68|522.36|518.36|29
1614817300000|2021-03-04 00:21:40|522.37|518.37|521.98|517.98|522.37|518.37|521.97|517.97|29
1614817310000|2021-03-04 00:21:50|521.96|517.96|521.69|517.69|521.97|517.97|521.69|517.69|16
1614817320000|2021-03-04 00:22:00|521.71|517.71|520.98|516.98|521.71|517.71|520.98|516.98|24
1614817330000|2021-03-04 00:22:10|521.01|517.01|520.92|516.92|521.01|517.01|520.65|516.65|33
1614817340000|2021-03-04 00:22:20|520.98|516.98|520.8|516.8|521.3|517.3|520.74|516.74|29
1614817350000|2021-03-04 00:22:30|520.79|516.79|520.4|516.4|520.79|516.79|520.32|516.32|30
1614817360000|2021-03-04 00:22:40|520.38|516.38|520.51|516.51|520.57|516.57|520.24|516.24|33
1614817370000|2021-03-04 00:22:50|520.49|516.49|520.16|516.16|520.51|516.51|520.13|516.13|26
1614817380000|2021-03-04 00:23:00|520.08|516.08|519.81|515.81|520.15|516.15|519.81|515.81|19
1614817390000|2021-03-04 00:23:10|519.79|515.79|519.92|515.92|519.92|515.92|519.78|515.78|17
1614817400000|2021-03-04 00:23:20|519.91|515.91|520.06|516.06|520.1|516.1|519.88|515.88|22
1614817410000|2021-03-04 00:23:30|520.11|516.11|520.44|516.44|520.47|516.47|520.11|516.11|23
1614817420000|2021-03-04 00:23:40|520.38|516.38|520.51|516.51|520.57|516.57|520.34|516.34|21
1614817430000|2021-03-04 00:23:50|520.57|516.57|520.68|516.68|520.79|516.79|520.47|516.47|30
1614817440000|2021-03-04 00:24:00|520.69|516.69|520.66|516.66|520.86|516.86|520.51|516.51|28
1614817450000|2021-03-04 00:24:10|520.67|516.67|520.84|516.84|520.84|516.84|520.53|516.53|28
1614817460000|2021-03-04 00:24:20|520.79|516.79|521.49|517.49|521.62|517.62|520.76|516.76|25
1614817470000|2021-03-04 00:24:30|521.54|517.54|521.53|517.53|521.73|517.73|521.49|517.49|29
1614817480000|2021-03-04 00:24:40|521.5|517.5|521.61|517.61|521.7|517.7|521.5|517.5|32
1614817490000|2021-03-04 00:24:50|521.69|517.69|521.48|517.48|521.69|517.69|521.4|517.4|24
1614817500000|2021-03-04 00:25:00|521.47|517.47|521.33|517.33|521.49|517.49|521.27|517.27|30
1614817510000|2021-03-04 00:25:10|521.35|517.35|521.42|517.42|521.44|517.44|521.22|517.22|29
1614817520000|2021-03-04 00:25:20|521.44|517.44|521.54|517.54|521.59|517.59|521.37|517.37|29
1614817530000|2021-03-04 00:25:30|521.53|517.53|521.68|517.68|521.69|517.69|521.5|517.5|11
1614817540000|2021-03-04 00:25:40|521.67|517.67|521.59|517.59|521.81|517.81|521.49|517.49|29
1614817550000|2021-03-04 00:25:50|521.57|517.57|521.85|517.85|521.99|517.99|521.57|517.57|32
1614817560000|2021-03-04 00:26:00|521.87|517.87|521.84|517.84|521.96|517.96|521.76|517.76|23
1614817570000|2021-03-04 00:26:10|521.86|517.86|521.18|517.18|521.86|517.86|521.18|517.18|27
1614817580000|2021-03-04 00:26:20|521.19|517.19|521.54|517.54|521.54|517.54|521.01|517.01|36
1614817590000|2021-03-04 00:26:30|521.5|517.5|521.74|517.74|521.88|517.88|521.5|517.5|31
1614817600000|2021-03-04 00:26:40|521.71|517.71|521.86|517.86|521.86|517.86|521.68|517.68|24
1614817610000|2021-03-04 00:26:50|521.96|517.96|521.83|517.83|522.07|518.07|521.81|517.81|27
1614817620000|2021-03-04 00:27:00|521.84|517.84|521.54|517.54|521.84|517.84|521.54|517.54|29
1614817630000|2021-03-04 00:27:10|521.53|517.53|522.06|518.06|522.1|518.1|521.53|517.53|34
1614817640000|2021-03-04 00:27:20|522.02|518.02|522.69|518.69|522.69|518.69|522.02|518.02|23
1614817650000|2021-03-04 00:27:30|522.66|518.66|522.85|518.85|522.93|518.93|522.53|518.53|29
1614817660000|2021-03-04 00:27:40|522.82|518.82|523.11|519.11|523.11|519.11|522.82|518.82|20
1614817670000|2021-03-04 00:27:50|523.12|519.12|523.79|519.79|523.8|519.8|523.03|519.03|31
1614817680000|2021-03-04 00:28:00|523.74|519.74|523.86|519.86|523.92|519.92|523.74|519.74|32
1614817690000|2021-03-04 00:28:10|523.82|519.82|523.8|519.8|523.9|519.9|523.71|519.71|32
1614817700000|2021-03-04 00:28:20|523.83|519.83|524.21|520.21|524.42|520.42|523.83|519.83|30
1614817710000|2021-03-04 00:28:30|524.24|520.24|524.18|520.18|524.37|520.37|524.14|520.14|33
1614817720000|2021-03-04 00:28:40|524.15|520.15|524.19|520.19|524.26|520.26|524.01|520.01|27
1614817730000|2021-03-04 00:28:50|524.18|520.18|523.72|519.72|524.18|520.18|523.72|519.72|36
1614817740000|2021-03-04 00:29:00|523.71|519.71|523.68|519.68|524.03|520.03|523.57|519.57|35
1614817750000|2021-03-04 00:29:10|523.66|519.66|523.81|519.81|523.91|519.91|523.44|519.44|33
1614817760000|2021-03-04 00:29:20|523.82|519.82|523.66|519.66|524.16|520.16|523.64|519.64|36
1614817770000|2021-03-04 00:29:30|523.67|519.67|524.42|520.42|524.42|520.42|523.63|519.63|31
1614817780000|2021-03-04 00:29:40|524.36|520.36|524.5|520.5|524.51|520.51|524.25|520.25|36
1614817790000|2021-03-04 00:29:50|524.48|520.48|524.33|520.33|524.48|520.48|524.29|520.29|31
1614817800000|2021-03-04 00:30:00|524.41|520.41|523.94|519.94|524.44|520.44|523.86|519.86|33
1614817810000|2021-03-04 00:30:10|523.91|519.91|523.57|519.57|524.23|520.23|523.57|519.57|30
1614817820000|2021-03-04 00:30:20|523.58|519.58|523.75|519.75|524.08|520.08|523.4|519.4|32
1614817830000|2021-03-04 00:30:30|523.78|519.78|523.12|519.12|523.78|519.78|523.12|519.12|24
1614817840000|2021-03-04 00:30:40|523.13|519.13|523.08|519.08|523.14|519.14|522.98|518.98|23
1614817850000|2021-03-04 00:30:50|523.15|519.15|523.32|519.32|523.32|519.32|523.02|519.02|34
1614817860000|2021-03-04 00:31:00|523.2|519.2|523.16|519.16|523.27|519.27|523.11|519.11|29
1614817870000|2021-03-04 00:31:10|523.18|519.18|523.19|519.19|523.2|519.2|523.12|519.12|21
1614817880000|2021-03-04 00:31:20|523.2|519.2|523.33|519.33|523.36|519.36|523.2|519.2|15
1614817890000|2021-03-04 00:31:30|523.35|519.35|523.25|519.25|523.37|519.37|523.13|519.13|21
1614817900000|2021-03-04 00:31:40|523.26|519.26|523.19|519.19|523.28|519.28|523.12|519.12|28
1614817910000|2021-03-04 00:31:50|523.22|519.22|523.23|519.23|523.29|519.29|523.21|519.21|25
1614817920000|2021-03-04 00:32:00|523.22|519.22|523.29|519.29|523.32|519.32|523.19|519.19|19
1614817930000|2021-03-04 00:32:10|523.3|519.3|523.4|519.4|523.5|519.5|523.3|519.3|22
1614817940000|2021-03-04 00:32:20|523.42|519.42|523.51|519.51|523.75|519.75|523.42|519.42|29
1614817950000|2021-03-04 00:32:30|523.57|519.57|523.47|519.47|523.6|519.6|523.34|519.34|32
1614817960000|2021-03-04 00:32:40|523.48|519.48|523.34|519.34|523.49|519.49|523.23|519.23|29
1614817970000|2021-03-04 00:32:50|523.3|519.3|523.74|519.74|523.74|519.74|523.28|519.28|30
1614817980000|2021-03-04 00:33:00|523.75|519.75|523.77|519.77|523.81|519.81|523.74|519.74|14
1614817990000|2021-03-04 00:33:10|523.78|519.78|523.64|519.64|523.78|519.78|523.52|519.52|23
1614818000000|2021-03-04 00:33:20|523.65|519.65|523.7|519.7|523.73|519.73|523.64|519.64|23
1614818010000|2021-03-04 00:33:30|523.69|519.69|523.73|519.73|523.75|519.75|523.69|519.69|8
1614818020000|2021-03-04 00:33:40|523.74|519.74|523.75|519.75|523.75|519.75|523.73|519.73|4
1614818030000|2021-03-04 00:33:50|523.76|519.76|523.83|519.83|524.01|520.01|523.73|519.73|25
1614818040000|2021-03-04 00:34:00|523.85|519.85|524.01|520.01|524.01|520.01|523.81|519.81|27
1614818050000|2021-03-04 00:34:10|523.98|519.98|524.3|520.3|524.65|520.65|523.95|519.95|27
1614818060000|2021-03-04 00:34:20|524.44|520.44|524.6|520.6|524.89|520.89|524.3|520.3|21
1614818070000|2021-03-04 00:34:30|524.61|520.61|525.47|521.47|525.54|521.54|524.6|520.6|25
1614818080000|2021-03-04 00:34:40|525.48|521.48|525.73|521.73|525.73|521.73|525.48|521.48|21
1614818090000|2021-03-04 00:34:50|525.72|521.72|525.55|521.55|525.73|521.73|525.49|521.49|26
1614818100000|2021-03-04 00:35:00|525.54|521.54|525.35|521.35|525.56|521.56|525.35|521.35|22
1614818110000|2021-03-04 00:35:10|525.36|521.36|525.56|521.56|525.6|521.6|525.34|521.34|25
1614818120000|2021-03-04 00:35:20|525.54|521.54|525.46|521.46|525.57|521.57|525.46|521.46|28
1614818130000|2021-03-04 00:35:30|525.38|521.38|525.43|521.43|525.58|521.58|525.36|521.36|18
1614818140000|2021-03-04 00:35:40|525.44|521.44|525.69|521.69|525.74|521.74|525.41|521.41|29
1614818150000|2021-03-04 00:35:50|525.68|521.68|525.65|521.65|525.73|521.73|525.65|521.65|23
1614818160000|2021-03-04 00:36:00|525.62|521.62|525.23|521.23|525.62|521.62|525.15|521.15|27
1614818170000|2021-03-04 00:36:10|525.2|521.2|525.16|521.16|525.2|521.2|525.09|521.09|21
1614818180000|2021-03-04 00:36:20|525.15|521.15|525.07|521.07|525.17|521.17|525.07|521.07|21
1614818190000|2021-03-04 00:36:30|525.08|521.08|525.21|521.21|525.26|521.26|525.08|521.08|19
1614818200000|2021-03-04 00:36:40|525.19|521.19|524.97|520.97|525.19|521.19|524.73|520.73|34
1614818210000|2021-03-04 00:36:50|525.01|521.01|525.25|521.25|525.25|521.25|525.01|521.01|22
1614818220000|2021-03-04 00:37:00|525.42|521.42|525.23|521.23|525.42|521.42|525.07|521.07|33
1614818230000|2021-03-04 00:37:10|525.2|521.2|525.43|521.43|525.43|521.43|525.18|521.18|24
1614818240000|2021-03-04 00:37:20|525.34|521.34|525.22|521.22|525.34|521.34|525.14|521.14|30
1614818250000|2021-03-04 00:37:30|525.32|521.32|525.15|521.15|525.35|521.35|525.15|521.15|23
1614818260000|2021-03-04 00:37:40|525.16|521.16|524.9|520.9|525.16|521.16|524.9|520.9|19
1614818270000|2021-03-04 00:37:50|524.94|520.94|524.89|520.89|524.98|520.98|524.69|520.69|25
1614818280000|2021-03-04 00:38:00|524.88|520.88|524.53|520.53|524.91|520.91|524.53|520.53|18
1614818290000|2021-03-04 00:38:10|524.57|520.57|524.88|520.88|524.88|520.88|524.52|520.52|32
1614818300000|2021-03-04 00:38:20|524.89|520.89|525.11|521.11|525.14|521.14|524.72|520.72|27
1614818310000|2021-03-04 00:38:30|524.99|520.99|524.96|520.96|525.21|521.21|524.96|520.96|32
1614818320000|2021-03-04 00:38:40|524.99|520.99|525.04|521.04|525.12|521.12|524.95|520.95|28
1614818330000|2021-03-04 00:38:50|525.03|521.03|525.09|521.09|525.15|521.15|524.96|520.96|23
1614818340000|2021-03-04 00:39:00|525.08|521.08|525.24|521.24|525.26|521.26|525.08|521.08|19
1614818350000|2021-03-04 00:39:10|525.23|521.23|525.05|521.05|525.24|521.24|524.92|520.92|31
1614818360000|2021-03-04 00:39:20|525.04|521.04|525.34|521.34|525.51|521.51|525.04|521.04|30
1614818370000|2021-03-04 00:39:30|525.22|521.22|525.51|521.51|525.51|521.51|525.22|521.22|27
1614818380000|2021-03-04 00:39:40|525.58|521.58|525.45|521.45|525.59|521.59|525.4|521.4|31
1614818390000|2021-03-04 00:39:50|525.46|521.46|525.37|521.37|525.46|521.46|525.36|521.36|21
1614818400000|2021-03-04 00:40:00|525.36|521.36|525.3|521.3|525.45|521.45|525.28|521.28|28
1614818410000|2021-03-04 00:40:10|525.29|521.29|525.13|521.13|525.29|521.29|525|521|25
1614818420000|2021-03-04 00:40:20|525.06|521.06|525.05|521.05|525.15|521.15|524.96|520.96|23
1614818430000|2021-03-04 00:40:30|525.04|521.04|524.89|520.89|525.07|521.07|524.86|520.86|23
1614818440000|2021-03-04 00:40:40|524.91|520.91|524.99|520.99|525.01|521.01|524.89|520.89|16
1614818450000|2021-03-04 00:40:50|525.08|521.08|525.46|521.46|525.46|521.46|525.03|521.03|20
1614818460000|2021-03-04 00:41:00|525.47|521.47|525.05|521.05|525.48|521.48|525.01|521.01|29
1614818470000|2021-03-04 00:41:10|525.03|521.03|525.03|521.03|525.04|521.04|524.89|520.89|19
1614818480000|2021-03-04 00:41:20|525.07|521.07|525.5|521.5|525.5|521.5|525.07|521.07|25
1614818490000|2021-03-04 00:41:30|525.47|521.47|525.56|521.56|525.59|521.59|525.35|521.35|29
1614818500000|2021-03-04 00:41:40|525.53|521.53|525.82|521.82|525.82|521.82|525.48|521.48|24
1614818510000|2021-03-04 00:41:50|525.78|521.78|525.91|521.91|525.99|521.99|525.7|521.7|19
1614818520000|2021-03-04 00:42:00|525.94|521.94|525.94|521.94|525.96|521.96|525.64|521.64|28
1614818530000|2021-03-04 00:42:10|525.89|521.89|525.69|521.69|525.93|521.93|525.61|521.61|20
1614818540000|2021-03-04 00:42:20|525.71|521.71|526.09|522.09|526.09|522.09|525.67|521.67|29
1614818550000|2021-03-04 00:42:30|526.1|522.1|526.08|522.08|526.14|522.14|526.06|522.06|23
1614818560000|2021-03-04 00:42:40|526|522|526.06|522.06|526.1|522.1|525.87|521.87|27
1614818570000|2021-03-04 00:42:50|526.07|522.07|526.12|522.12|526.13|522.13|525.9|521.9|26
1614818580000|2021-03-04 00:43:00|526.13|522.13|525.81|521.81|526.14|522.14|525.8|521.8|27
1614818590000|2021-03-04 00:43:10|525.83|521.83|525.89|521.89|525.93|521.93|525.65|521.65|24
1614818600000|2021-03-04 00:43:20|525.88|521.88|525.73|521.73|525.9|521.9|525.73|521.73|16
1614818610000|2021-03-04 00:43:30|525.74|521.74|525.8|521.8|525.8|521.8|525.66|521.66|29
1614818620000|2021-03-04 00:43:40|525.66|521.66|525.93|521.93|525.99|521.99|525.66|521.66|26
1614818630000|2021-03-04 00:43:50|525.92|521.92|525.96|521.96|525.97|521.97|525.87|521.87|29
1614818640000|2021-03-04 00:44:00|525.98|521.98|525.71|521.71|525.98|521.98|525.67|521.67|24
1614818650000|2021-03-04 00:44:10|525.68|521.68|525.87|521.87|525.88|521.88|525.66|521.66|22
1614818660000|2021-03-04 00:44:20|525.85|521.85|525.55|521.55|525.85|521.85|525.47|521.47|23
1614818670000|2021-03-04 00:44:30|525.56|521.56|525.71|521.71|525.71|521.71|525.54|521.54|24
1614818680000|2021-03-04 00:44:40|525.7|521.7|525.87|521.87|525.93|521.93|525.69|521.69|29
1614818690000|2021-03-04 00:44:50|525.85|521.85|526.01|522.01|526.01|522.01|525.85|521.85|15
1614818700000|2021-03-04 00:45:00|526|522|525.86|521.86|526.02|522.02|525.59|521.59|34
1614818710000|2021-03-04 00:45:10|525.59|521.59|525.76|521.76|525.9|521.9|525.59|521.59|26
1614818720000|2021-03-04 00:45:20|525.75|521.75|525.68|521.68|525.92|521.92|525.66|521.66|33
1614818730000|2021-03-04 00:45:30|525.65|521.65|525.65|521.65|525.8|521.8|525.55|521.55|31
1614818740000|2021-03-04 00:45:40|525.67|521.67|525.73|521.73|525.86|521.86|525.65|521.65|30
1614818750000|2021-03-04 00:45:50|525.72|521.72|525.64|521.64|525.86|521.86|525.63|521.63|25
1614818760000|2021-03-04 00:46:00|525.63|521.63|525.61|521.61|525.69|521.69|525.57|521.57|26
1614818770000|2021-03-04 00:46:10|525.6|521.6|525.45|521.45|525.6|521.6|525.43|521.43|28
1614818780000|2021-03-04 00:46:20|525.46|521.46|525.19|521.19|525.51|521.51|525.19|521.19|28
1614818790000|2021-03-04 00:46:30|525.25|521.25|525.32|521.32|525.38|521.38|525.17|521.17|19
1614818800000|2021-03-04 00:46:40|525.34|521.34|525.18|521.18|525.41|521.41|525.15|521.15|31
1614818810000|2021-03-04 00:46:50|525.17|521.17|525.14|521.14|525.17|521.17|525.07|521.07|17
1614818820000|2021-03-04 00:47:00|525.13|521.13|525.35|521.35|525.37|521.37|525.13|521.13|30
1614818830000|2021-03-04 00:47:10|525.33|521.33|525.46|521.46|525.46|521.46|525.28|521.28|25
1614818840000|2021-03-04 00:47:20|525.45|521.45|525.65|521.65|525.78|521.78|525.38|521.38|22
1614818850000|2021-03-04 00:47:30|525.42|521.42|525.67|521.67|525.73|521.73|525.42|521.42|21
1614818860000|2021-03-04 00:47:40|525.69|521.69|525.69|521.69|525.7|521.7|525.61|521.61|26
1614818870000|2021-03-04 00:47:50|525.66|521.66|525.89|521.89|525.97|521.97|525.61|521.61|24
1614818880000|2021-03-04 00:48:00|525.88|521.88|525.52|521.52|525.88|521.88|525.52|521.52|31
1614818890000|2021-03-04 00:48:10|525.51|521.51|525.69|521.69|525.76|521.76|525.36|521.36|26
1614818900000|2021-03-04 00:48:20|525.74|521.74|525.85|521.85|525.9|521.9|525.74|521.74|21
1614818910000|2021-03-04 00:48:30|525.86|521.86|526.17|522.17|526.23|522.23|525.86|521.86|33
1614818920000|2021-03-04 00:48:40|526.21|522.21|526.27|522.27|526.36|522.36|526.04|522.04|30
1614818930000|2021-03-04 00:48:50|526.33|522.33|526.71|522.71|526.74|522.74|526.31|522.31|25
1614818940000|2021-03-04 00:49:00|526.76|522.76|526.44|522.44|526.76|522.76|526.33|522.33|28
1614818950000|2021-03-04 00:49:10|526.48|522.48|526.57|522.57|526.68|522.68|526.38|522.38|31
1614818960000|2021-03-04 00:49:20|526.53|522.53|526.54|522.54|526.56|522.56|526.24|522.24|23
1614818970000|2021-03-04 00:49:30|526.49|522.49|526.66|522.66|526.73|522.73|526.49|522.49|19
1614818980000|2021-03-04 00:49:40|526.68|522.68|526.62|522.62|526.7|522.7|526.48|522.48|17
1614818990000|2021-03-04 00:49:50|526.61|522.61|526.65|522.65|526.67|522.67|526.57|522.57|22
1614819000000|2021-03-04 00:50:00|526.68|522.68|526.29|522.29|526.68|522.68|526.28|522.28|17
1614819010000|2021-03-04 00:50:10|526.31|522.31|526.25|522.25|526.39|522.39|526.21|522.21|31
1614819020000|2021-03-04 00:50:20|526.26|522.26|526.5|522.5|526.59|522.59|526.25|522.25|29
1614819030000|2021-03-04 00:50:30|526.48|522.48|526.48|522.48|526.62|522.62|526.31|522.31|24
1614819040000|2021-03-04 00:50:40|526.51|522.51|526.42|522.42|526.52|522.52|526.37|522.37|19
1614819050000|2021-03-04 00:50:50|526.41|522.41|526.56|522.56|526.65|522.65|526.41|522.41|20
1614819060000|2021-03-04 00:51:00|526.52|522.52|526.37|522.37|526.6|522.6|526.37|522.37|16
1614819070000|2021-03-04 00:51:10|526.43|522.43|526.53|522.53|526.6|522.6|526.41|522.41|21
1614819080000|2021-03-04 00:51:20|526.54|522.54|526.9|522.9|526.9|522.9|526.54|522.54|28
1614819090000|2021-03-04 00:51:30|526.99|522.99|526.85|522.85|527.02|523.02|526.65|522.65|26
1614819100000|2021-03-04 00:51:40|526.97|522.97|527.15|523.15|527.2|523.2|526.89|522.89|25
1614819110000|2021-03-04 00:51:50|527.13|523.13|527.37|523.37|527.53|523.53|526.79|522.79|35
1614819120000|2021-03-04 00:52:00|527.26|523.26|527.37|523.37|527.58|523.58|527.19|523.19|32
1614819130000|2021-03-04 00:52:10|527.44|523.44|527.35|523.35|527.66|523.66|527.29|523.29|26
1614819140000|2021-03-04 00:52:20|527.31|523.31|527.93|523.93|528.08|524.08|527.26|523.26|29
1614819150000|2021-03-04 00:52:30|528.02|524.02|528.02|524.02|528.11|524.11|527.92|523.92|22
1614819160000|2021-03-04 00:52:40|528.03|524.03|528.2|524.2|528.21|524.21|528|524|25
1614819170000|2021-03-04 00:52:50|528.12|524.12|528.4|524.4|528.4|524.4|527.99|523.99|24
1614819180000|2021-03-04 00:53:00|528.38|524.38|527.93|523.93|528.38|524.38|527.89|523.89|32
1614819190000|2021-03-04 00:53:10|527.94|523.94|527.85|523.85|527.94|523.94|527.82|523.82|27
1614819200000|2021-03-04 00:53:20|527.84|523.84|528.03|524.03|528.08|524.08|527.82|523.82|29
1614819210000|2021-03-04 00:53:30|528.07|524.07|528.05|524.05|528.09|524.09|527.91|523.91|32
1614819220000|2021-03-04 00:53:40|528.06|524.06|528.18|524.18|528.25|524.25|528.05|524.05|24
1614819230000|2021-03-04 00:53:50|528.25|524.25|528.47|524.47|528.47|524.47|528.15|524.15|30
1614819240000|2021-03-04 00:54:00|528.38|524.38|528.26|524.26|528.51|524.51|528.12|524.12|34
1614819250000|2021-03-04 00:54:10|528.3|524.3|528.47|524.47|528.67|524.67|528.3|524.3|35
1614819260000|2021-03-04 00:54:20|528.57|524.57|528.66|524.66|528.8|524.8|528.49|524.49|36
1614819270000|2021-03-04 00:54:30|528.67|524.67|528.67|524.67|528.75|524.75|528.61|524.61|18
1614819280000|2021-03-04 00:54:40|528.66|524.66|528.41|524.41|528.69|524.69|528.41|524.41|25
1614819290000|2021-03-04 00:54:50|528.42|524.42|528.9|524.9|528.97|524.97|528.4|524.4|35
1614819300000|2021-03-04 00:55:00|528.84|524.84|528.88|524.88|528.97|524.97|528.84|524.84|33
1614819310000|2021-03-04 00:55:10|528.87|524.87|529.02|525.02|529.06|525.06|528.87|524.87|31
1614819320000|2021-03-04 00:55:20|529.04|525.04|528.96|524.96|529.04|525.04|528.92|524.92|31
1614819330000|2021-03-04 00:55:30|528.94|524.94|528.95|524.95|529.02|525.02|528.93|524.93|26
1614819340000|2021-03-04 00:55:40|528.96|524.96|528.9|524.9|528.97|524.97|528.88|524.88|25
1614819350000|2021-03-04 00:55:50|528.88|524.88|528.39|524.39|528.88|524.88|528.37|524.37|22
1614819360000|2021-03-04 00:56:00|528.34|524.34|528.13|524.13|528.34|524.34|528.05|524.05|26
1614819370000|2021-03-04 00:56:10|528.14|524.14|528.12|524.12|528.15|524.15|528.05|524.05|22
1614819380000|2021-03-04 00:56:20|528.16|524.16|528.17|524.17|528.33|524.33|528.08|524.08|33
1614819390000|2021-03-04 00:56:30|528.16|524.16|528.15|524.15|528.25|524.25|528.06|524.06|28
1614819400000|2021-03-04 00:56:40|528.12|524.12|528.1|524.1|528.19|524.19|528.08|524.08|21
1614819410000|2021-03-04 00:56:50|528.09|524.09|528.18|524.18|528.2|524.2|528.08|524.08|23
1614819420000|2021-03-04 00:57:00|528.13|524.13|527.87|523.87|528.18|524.18|527.84|523.84|33
1614819430000|2021-03-04 00:57:10|527.88|523.88|527.84|523.84|527.95|523.95|527.83|523.83|35
1614819440000|2021-03-04 00:57:20|527.85|523.85|528.02|524.02|528.03|524.03|527.85|523.85|21
1614819450000|2021-03-04 00:57:30|527.98|523.98|527.82|523.82|528.02|524.02|527.82|523.82|21
1614819460000|2021-03-04 00:57:40|527.81|523.81|527.86|523.86|527.95|523.95|527.76|523.76|24
1614819470000|2021-03-04 00:57:50|527.85|523.85|527.74|523.74|527.94|523.94|527.71|523.71|22
1614819480000|2021-03-04 00:58:00|527.73|523.73|527.48|523.48|527.74|523.74|527.44|523.44|27
1614819490000|2021-03-04 00:58:10|527.46|523.46|527.45|523.45|527.55|523.55|527.37|523.37|23
1614819500000|2021-03-04 00:58:20|527.46|523.46|527.56|523.56|527.58|523.58|527.43|523.43|28
1614819510000|2021-03-04 00:58:30|527.54|523.54|527.45|523.45|527.56|523.56|527.45|523.45|16
1614819520000|2021-03-04 00:58:40|527.46|523.46|527.54|523.54|527.55|523.55|527.43|523.43|27
1614819530000|2021-03-04 00:58:50|527.59|523.59|527.67|523.67|527.75|523.75|527.49|523.49|26
1614819540000|2021-03-04 00:59:00|527.65|523.65|527.61|523.61|527.67|523.67|527.57|523.57|19
1614819550000|2021-03-04 00:59:10|527.62|523.62|527.63|523.63|527.68|523.68|527.57|523.57|21
1614819560000|2021-03-04 00:59:20|527.48|523.48|527.56|523.56|527.78|523.78|527.48|523.48|31
1614819570000|2021-03-04 00:59:30|527.64|523.64|527.68|523.68|527.68|523.68|527.57|523.57|24
1614819580000|2021-03-04 00:59:40|527.75|523.75|527.55|523.55|527.78|523.78|527.46|523.46|28
1614819590000|2021-03-04 00:59:50|527.56|523.56|527.46|523.46|527.59|523.59|527.36|523.36|28
1614819600000|2021-03-04 01:00:00|527.47|523.47|527.61|523.61|527.69|523.69|527.39|523.39|30
1614819610000|2021-03-04 01:00:10|527.54|523.54|527.47|523.47|527.71|523.71|527.46|523.46|31
1614819620000|2021-03-04 01:00:20|527.44|523.44|527.22|523.22|527.45|523.45|527.21|523.21|24
1614819630000|2021-03-04 01:00:30|527.23|523.23|527.26|523.26|527.28|523.28|527.16|523.16|26
1614819640000|2021-03-04 01:00:40|527.34|523.34|527.17|523.17|527.34|523.34|527.16|523.16|22
1614819650000|2021-03-04 01:00:50|527.16|523.16|527.11|523.11|527.16|523.16|527.08|523.08|23
1614819660000|2021-03-04 01:01:00|527.12|523.12|526.65|522.65|527.14|523.14|526.65|522.65|29
1614819670000|2021-03-04 01:01:10|526.64|522.64|526.62|522.62|526.64|522.64|526.61|522.61|12
1614819680000|2021-03-04 01:01:20|526.61|522.61|526.82|522.82|526.85|522.85|526.55|522.55|28
1614819690000|2021-03-04 01:01:30|526.81|522.81|526.65|522.65|526.81|522.81|526.62|522.62|22
1614819700000|2021-03-04 01:01:40|526.67|522.67|526.69|522.69|526.71|522.71|526.66|522.66|18
1614819710000|2021-03-04 01:01:50|526.66|522.66|526.55|522.55|526.68|522.68|526.55|522.55|25
1614819720000|2021-03-04 01:02:00|526.4|522.4|526.5|522.5|526.5|522.5|526.4|522.4|17
1614819730000|2021-03-04 01:02:10|526.51|522.51|526.72|522.72|526.75|522.75|526.44|522.44|28
1614819740000|2021-03-04 01:02:20|526.71|522.71|526.73|522.73|526.74|522.74|526.59|522.59|26
1614819750000|2021-03-04 01:02:30|526.71|522.71|526.57|522.57|526.73|522.73|526.44|522.44|34
1614819760000|2021-03-04 01:02:40|526.58|522.58|526.56|522.56|526.59|522.59|526.33|522.33|32
1614819770000|2021-03-04 01:02:50|526.5|522.5|526.55|522.55|526.55|522.55|526.44|522.44|26
1614819780000|2021-03-04 01:03:00|526.57|522.57|526.31|522.31|526.58|522.58|526.31|522.31|29
1614819790000|2021-03-04 01:03:10|526.32|522.32|526.34|522.34|526.35|522.35|526.31|522.31|16
1614819800000|2021-03-04 01:03:20|526.35|522.35|526.58|522.58|526.58|522.58|526.32|522.32|19
1614819810000|2021-03-04 01:03:30|526.59|522.59|526.48|522.48|526.59|522.59|526.46|522.46|25
1614819820000|2021-03-04 01:03:40|526.49|522.49|526.38|522.38|526.56|522.56|526.26|522.26|30
1614819830000|2021-03-04 01:03:50|526.39|522.39|526.57|522.57|526.58|522.58|526.39|522.39|31
1614819840000|2021-03-04 01:04:00|526.59|522.59|526.41|522.41|526.62|522.62|526.33|522.33|25
1614819850000|2021-03-04 01:04:10|526.4|522.4|526.43|522.43|526.45|522.45|526.36|522.36|15
1614819860000|2021-03-04 01:04:20|526.42|522.42|526.53|522.53|526.58|522.58|526.22|522.22|33
1614819870000|2021-03-04 01:04:30|526.52|522.52|526.45|522.45|526.52|522.52|526.38|522.38|25
1614819880000|2021-03-04 01:04:40|526.47|522.47|526.19|522.19|526.49|522.49|526.19|522.19|28
1614819890000|2021-03-04 01:04:50|526.25|522.25|526.02|522.02|526.28|522.28|526.01|522.01|34
1614819900000|2021-03-04 01:05:00|526.03|522.03|526.1|522.1|526.12|522.12|525.96|521.96|25
1614819910000|2021-03-04 01:05:10|526.12|522.12|526.33|522.33|526.36|522.36|526.12|522.12|31
1614819920000|2021-03-04 01:05:20|526.37|522.37|526.42|522.42|526.6|522.6|526.27|522.27|29
1614819930000|2021-03-04 01:05:30|526.4|522.4|526.42|522.42|526.5|522.5|526.4|522.4|25
1614819940000|2021-03-04 01:05:40|526.46|522.46|526.72|522.72|526.73|522.73|526.42|522.42|21
1614819950000|2021-03-04 01:05:50|526.74|522.74|526.82|522.82|526.84|522.84|526.74|522.74|13
1614819960000|2021-03-04 01:06:00|526.81|522.81|526.93|522.93|526.94|522.94|526.68|522.68|27
1614819970000|2021-03-04 01:06:10|526.92|522.92|527.28|523.28|527.36|523.36|526.8|522.8|23
1614819980000|2021-03-04 01:06:20|527.35|523.35|527.89|523.89|527.89|523.89|527.28|523.28|29
1614819990000|2021-03-04 01:06:30|527.81|523.81|527.54|523.54|527.81|523.81|527.45|523.45|31
1614820000000|2021-03-04 01:06:40|527.56|523.56|527.18|523.18|527.56|523.56|527.18|523.18|31
1614820010000|2021-03-04 01:06:50|527.14|523.14|527.18|523.18|527.28|523.28|527.14|523.14|33
1614820020000|2021-03-04 01:07:00|527.19|523.19|526.85|522.85|527.2|523.2|526.85|522.85|27
1614820030000|2021-03-04 01:07:10|526.83|522.83|526.8|522.8|526.86|522.86|526.73|522.73|21
1614820040000|2021-03-04 01:07:20|526.79|522.79|526.9|522.9|526.93|522.93|526.79|522.79|17
1614820050000|2021-03-04 01:07:30|526.91|522.91|526.84|522.84|526.91|522.91|526.79|522.79|16
1614820060000|2021-03-04 01:07:40|526.85|522.85|526.67|522.67|526.88|522.88|526.65|522.65|15
1614820070000|2021-03-04 01:07:50|526.68|522.68|526.77|522.77|526.78|522.78|526.67|522.67|12
1614820080000|2021-03-04 01:08:00|526.66|522.66|526.48|522.48|526.77|522.77|526.48|522.48|22
1614820090000|2021-03-04 01:08:10|526.47|522.47|526.46|522.46|526.5|522.5|526.43|522.43|20
1614820100000|2021-03-04 01:08:20|526.44|522.44|526.76|522.76|526.8|522.8|526.44|522.44|29
1614820110000|2021-03-04 01:08:30|526.65|522.65|526.92|522.92|526.92|522.92|526.59|522.59|27
1614820120000|2021-03-04 01:08:40|526.93|522.93|526.75|522.75|526.99|522.99|526.75|522.75|24
1614820130000|2021-03-04 01:08:50|526.77|522.77|526.88|522.88|526.94|522.94|526.74|522.74|30
1614820140000|2021-03-04 01:09:00|526.9|522.9|527.17|523.17|527.17|523.17|526.9|522.9|22
1614820150000|2021-03-04 01:09:10|527.18|523.18|527.23|523.23|527.25|523.25|527.11|523.11|13
1614820160000|2021-03-04 01:09:20|527.19|523.19|528.16|524.16|528.16|524.16|527.19|523.19|35
1614820170000|2021-03-04 01:09:30|528.13|524.13|528.53|524.53|528.57|524.57|528.13|524.13|33
1614820180000|2021-03-04 01:09:40|528.49|524.49|528.86|524.86|528.86|524.86|528.46|524.46|30
1614820190000|2021-03-04 01:09:50|528.89|524.89|528.98|524.98|529.06|525.06|528.83|524.83|15
1614820200000|2021-03-04 01:10:00|529.02|525.02|529.49|525.49|529.49|525.49|528.98|524.98|18
1614820210000|2021-03-04 01:10:10|529.45|525.45|529.57|525.57|529.67|525.67|529.45|525.45|22
1614820220000|2021-03-04 01:10:20|529.54|525.54|529.7|525.7|529.73|525.73|529.49|525.49|21
1614820230000|2021-03-04 01:10:30|529.72|525.72|529.72|525.72|529.74|525.74|529.58|525.58|27
1614820240000|2021-03-04 01:10:40|529.75|525.75|529.6|525.6|529.76|525.76|529.49|525.49|26
1614820250000|2021-03-04 01:10:50|529.56|525.56|529.74|525.74|529.74|525.74|529.33|525.33|34
1614820260000|2021-03-04 01:11:00|529.73|525.73|529.72|525.72|529.74|525.74|529.62|525.62|19
1614820270000|2021-03-04 01:11:10|529.75|525.75|529.81|525.81|529.84|525.84|529.46|525.46|31
1614820280000|2021-03-04 01:11:20|529.82|525.82|530.06|526.06|530.1|526.1|529.82|525.82|24
1614820290000|2021-03-04 01:11:30|530.07|526.07|530.32|526.32|530.38|526.38|530.07|526.07|20
1614820300000|2021-03-04 01:11:40|530.36|526.36|530.6|526.6|530.6|526.6|530.36|526.36|13
1614820310000|2021-03-04 01:11:50|530.58|526.58|530.47|526.47|530.76|526.76|530.41|526.41|27
1614820320000|2021-03-04 01:12:00|530.46|526.46|530.35|526.35|530.47|526.47|530.17|526.17|31
1614820330000|2021-03-04 01:12:10|530.36|526.36|530.25|526.25|530.46|526.46|530.25|526.25|25
1614820340000|2021-03-04 01:12:20|530.29|526.29|530.32|526.32|530.42|526.42|530.23|526.23|16
1614820350000|2021-03-04 01:12:30|530.43|526.43|530.73|526.73|530.8|526.8|530.42|526.42|33
1614820360000|2021-03-04 01:12:40|530.68|526.68|530.88|526.88|530.95|526.95|530.67|526.67|34
1614820370000|2021-03-04 01:12:50|530.9|526.9|531.07|527.07|531.07|527.07|530.81|526.81|34
1614820380000|2021-03-04 01:13:00|531.09|527.09|531.46|527.46|531.46|527.46|531.09|527.09|25
1614820390000|2021-03-04 01:13:10|531.44|527.44|531.86|527.86|531.86|527.86|531.43|527.43|29
1614820400000|2021-03-04 01:13:20|531.87|527.87|531.87|527.87|531.93|527.93|531.66|527.66|31
1614820410000|2021-03-04 01:13:30|531.86|527.86|532.15|528.15|532.2|528.2|531.86|527.86|28
1614820420000|2021-03-04 01:13:40|532.14|528.14|532.29|528.29|532.29|528.29|532.02|528.02|32
1614820430000|2021-03-04 01:13:50|532.32|528.32|532.43|528.43|532.44|528.44|532.06|528.06|22
1614820440000|2021-03-04 01:14:00|532.44|528.44|531.95|527.95|532.45|528.45|531.95|527.95|27
1614820450000|2021-03-04 01:14:10|531.94|527.94|532.15|528.15|532.24|528.24|531.92|527.92|28
1614820460000|2021-03-04 01:14:20|532.14|528.14|532.04|528.04|532.28|528.28|532.03|528.03|29
1614820470000|2021-03-04 01:14:30|532.12|528.12|532|528|532.15|528.15|531.92|527.92|28
1614820480000|2021-03-04 01:14:40|531.96|527.96|532.17|528.17|532.17|528.17|531.93|527.93|29
1614820490000|2021-03-04 01:14:50|532.2|528.2|532.18|528.18|532.24|528.24|531.96|527.96|30
1614820500000|2021-03-04 01:15:00|532.19|528.19|532.04|528.04|532.28|528.28|531.95|527.95|33
1614820510000|2021-03-04 01:15:10|532.07|528.07|531.88|527.88|532.07|528.07|531.77|527.77|30
1614820520000|2021-03-04 01:15:20|531.89|527.89|531.48|527.48|531.89|527.89|531.45|527.45|30
1614820530000|2021-03-04 01:15:30|531.46|527.46|531.21|527.21|531.49|527.49|531.2|527.2|27
1614820540000|2021-03-04 01:15:40|531.22|527.22|530.94|526.94|531.29|527.29|530.53|526.53|32
1614820550000|2021-03-04 01:15:50|530.95|526.95|530.76|526.76|531.17|527.17|530.73|526.73|35
1614820560000|2021-03-04 01:16:00|530.77|526.77|530.45|526.45|530.79|526.79|530.44|526.44|32
1614820570000|2021-03-04 01:16:10|530.5|526.5|530.67|526.67|530.68|526.68|530.39|526.39|23
1614820580000|2021-03-04 01:16:20|530.68|526.68|530.88|526.88|531.3|527.3|530.68|526.68|35
1614820590000|2021-03-04 01:16:30|530.92|526.92|530.57|526.57|530.92|526.92|530.49|526.49|32
1614820600000|2021-03-04 01:16:40|530.56|526.56|530.43|526.43|530.62|526.62|530.43|526.43|31
1614820610000|2021-03-04 01:16:50|530.42|526.42|530.54|526.54|530.58|526.58|530.38|526.38|28
1614820620000|2021-03-04 01:17:00|530.52|526.52|530.68|526.68|530.68|526.68|530.35|526.35|31
1614820630000|2021-03-04 01:17:10|530.67|526.67|530.82|526.82|530.86|526.86|530.65|526.65|35
1614820640000|2021-03-04 01:17:20|530.81|526.81|530.53|526.53|530.91|526.91|530.44|526.44|30
1614820650000|2021-03-04 01:17:30|530.43|526.43|530.44|526.44|530.56|526.56|530.37|526.37|27
1614820660000|2021-03-04 01:17:40|530.31|526.31|530.07|526.07|530.39|526.39|529.96|525.96|33
1614820670000|2021-03-04 01:17:50|530.06|526.06|530.63|526.63|530.64|526.64|530.06|526.06|34
1614820680000|2021-03-04 01:18:00|530.58|526.58|531.15|527.15|531.15|527.15|530.44|526.44|34
1614820690000|2021-03-04 01:18:10|531.22|527.22|531.74|527.74|531.84|527.84|531.1|527.1|33
1614820700000|2021-03-04 01:18:20|531.63|527.63|531.73|527.73|531.9|527.9|531.6|527.6|33
1614820710000|2021-03-04 01:18:30|531.89|527.89|531.71|527.71|531.91|527.91|531.7|527.7|36
1614820720000|2021-03-04 01:18:40|531.74|527.74|531.79|527.79|531.9|527.9|531.63|527.63|28
1614820730000|2021-03-04 01:18:50|531.76|527.76|531.6|527.6|531.84|527.84|531.44|527.44|37
1614820740000|2021-03-04 01:19:00|531.59|527.59|531.08|527.08|531.73|527.73|531.08|527.08|31
1614820750000|2021-03-04 01:19:10|531.14|527.14|531.06|527.06|531.14|527.14|530.79|526.79|34
1614820760000|2021-03-04 01:19:20|531|527|531.03|527.03|531.29|527.29|531|527|32
1614820770000|2021-03-04 01:19:30|531.04|527.04|530.51|526.51|531.04|527.04|530.51|526.51|33
1614820780000|2021-03-04 01:19:40|530.48|526.48|530.46|526.46|530.52|526.52|530.39|526.39|26
1614820790000|2021-03-04 01:19:50|530.44|526.44|530.89|526.89|531.12|527.12|530.44|526.44|33
1614820800000|2021-03-04 01:20:00|530.85|526.85|530.67|526.67|530.85|526.85|530.52|526.52|32
1614820810000|2021-03-04 01:20:10|530.7|526.7|531.05|527.05|531.05|527.05|530.66|526.66|35
1614820820000|2021-03-04 01:20:20|531.01|527.01|531.02|527.02|531.07|527.07|530.99|526.99|29
1614820830000|2021-03-04 01:20:30|531.04|527.04|531.05|527.05|531.19|527.19|530.82|526.82|36
1614820840000|2021-03-04 01:20:40|531.1|527.1|531.22|527.22|531.36|527.36|531.03|527.03|25
1614820850000|2021-03-04 01:20:50|531.14|527.14|531.53|527.53|531.6|527.6|531.1|527.1|23
1614820860000|2021-03-04 01:21:00|531.54|527.54|531.68|527.68|531.68|527.68|530.87|526.87|23
1614820870000|2021-03-04 01:21:10|531.71|527.71|531.46|527.46|531.78|527.78|531.39|527.39|29
1614820880000|2021-03-04 01:21:20|531.34|527.34|531.2|527.2|531.37|527.37|531.07|527.07|29
1614820890000|2021-03-04 01:21:30|531.21|527.21|531.32|527.32|531.38|527.38|531.21|527.21|25
1614820900000|2021-03-04 01:21:40|531.34|527.34|531.51|527.51|531.57|527.57|531.34|527.34|29
1614820910000|2021-03-04 01:21:50|531.53|527.53|531.95|527.95|532.1|528.1|531.53|527.53|29
1614820920000|2021-03-04 01:22:00|532.26|528.26|532.63|528.63|532.63|528.63|532.2|528.2|35
1614820930000|2021-03-04 01:22:10|532.67|528.67|532.85|528.85|533.01|529.01|532.63|528.63|22
1614820940000|2021-03-04 01:22:20|532.82|528.82|532.39|528.39|532.92|528.92|532.39|528.39|32
1614820950000|2021-03-04 01:22:30|532.37|528.37|531.83|527.83|532.37|528.37|531.7|527.7|35
1614820960000|2021-03-04 01:22:40|531.82|527.82|531.49|527.49|531.82|527.82|531.48|527.48|33
1614820970000|2021-03-04 01:22:50|531.5|527.5|531.58|527.58|531.58|527.58|531.29|527.29|31
1614820980000|2021-03-04 01:23:00|531.59|527.59|531.43|527.43|531.85|527.85|531.41|527.41|35
1614820990000|2021-03-04 01:23:10|531.44|527.44|531.58|527.58|531.69|527.69|531.27|527.27|33
1614821000000|2021-03-04 01:23:20|531.64|527.64|531.39|527.39|531.88|527.88|531.35|527.35|29
1614821010000|2021-03-04 01:23:30|531.4|527.4|531.43|527.43|531.58|527.58|531.36|527.36|18
1614821020000|2021-03-04 01:23:40|531.48|527.48|531.43|527.43|531.66|527.66|531.29|527.29|30
1614821030000|2021-03-04 01:23:50|531.47|527.47|531.55|527.55|531.74|527.74|531.43|527.43|29
1614821040000|2021-03-04 01:24:00|531.56|527.56|531.55|527.55|531.69|527.69|531.45|527.45|35
1614821050000|2021-03-04 01:24:10|531.54|527.54|531.5|527.5|531.55|527.55|531.39|527.39|25
1614821060000|2021-03-04 01:24:20|531.58|527.58|531.75|527.75|531.81|527.81|531.44|527.44|33
1614821070000|2021-03-04 01:24:30|531.79|527.79|531.78|527.78|531.81|527.81|531.72|527.72|16
1614821080000|2021-03-04 01:24:40|531.81|527.81|531.87|527.87|531.98|527.98|531.78|527.78|15
1614821090000|2021-03-04 01:24:50|531.86|527.86|532.16|528.16|532.18|528.18|531.86|527.86|25
1614821100000|2021-03-04 01:25:00|532.1|528.1|532.17|528.17|532.35|528.35|532|528|30
1614821110000|2021-03-04 01:25:10|532.15|528.15|532.43|528.43|532.43|528.43|532.15|528.15|21
1614821120000|2021-03-04 01:25:20|532.33|528.33|532.79|528.79|532.99|528.99|532.3|528.3|32
1614821130000|2021-03-04 01:25:30|532.76|528.76|532.86|528.86|532.97|528.97|532.76|528.76|25
1614821140000|2021-03-04 01:25:40|532.87|528.87|532.81|528.81|532.9|528.9|532.67|528.67|25
1614821150000|2021-03-04 01:25:50|532.82|528.82|532.83|528.83|532.91|528.91|532.81|528.81|20
1614821160000|2021-03-04 01:26:00|532.8|528.8|532.46|528.46|532.8|528.8|532.45|528.45|23
1614821170000|2021-03-04 01:26:10|532.48|528.48|532.76|528.76|532.76|528.76|532.46|528.46|21
1614821180000|2021-03-04 01:26:20|532.69|528.69|532.99|528.99|532.99|528.99|532.63|528.63|32
1614821190000|2021-03-04 01:26:30|533|529|533.2|529.2|533.24|529.24|532.92|528.92|26
1614821200000|2021-03-04 01:26:40|533.19|529.19|533.33|529.33|533.33|529.33|533.19|529.19|23
1614821210000|2021-03-04 01:26:50|533.32|529.32|533.2|529.2|533.34|529.34|533.03|529.03|28
1614821220000|2021-03-04 01:27:00|533.16|529.16|533.41|529.41|533.41|529.41|533.16|529.16|29
1614821230000|2021-03-04 01:27:10|533.49|529.49|533.82|529.82|534.03|530.03|533.49|529.49|30
1614821240000|2021-03-04 01:27:20|534.05|530.05|534.37|530.37|534.39|530.39|534.05|530.05|28
1614821250000|2021-03-04 01:27:30|534.38|530.38|534.47|530.47|534.49|530.49|534.29|530.29|26
1614821260000|2021-03-04 01:27:40|534.48|530.48|534.6|530.6|534.62|530.62|534.39|530.39|30
1614821270000|2021-03-04 01:27:50|534.64|530.64|534.61|530.61|534.77|530.77|534.61|530.61|29
1614821280000|2021-03-04 01:28:00|534.58|530.58|533.81|529.81|534.58|530.58|533.55|529.55|39
1614821290000|2021-03-04 01:28:10|533.84|529.84|533.58|529.58|533.86|529.86|533.48|529.48|30
1614821300000|2021-03-04 01:28:20|533.59|529.59|533.23|529.23|533.8|529.8|533.23|529.23|31
1614821310000|2021-03-04 01:28:30|533.22|529.22|533.66|529.66|533.74|529.74|533.22|529.22|34
1614821320000|2021-03-04 01:28:40|533.69|529.69|533.68|529.68|533.91|529.91|533.65|529.65|26
1614821330000|2021-03-04 01:28:50|533.69|529.69|533.43|529.43|533.69|529.69|533.43|529.43|30
1614821340000|2021-03-04 01:29:00|533.45|529.45|533.75|529.75|533.76|529.76|533.45|529.45|19
1614821350000|2021-03-04 01:29:10|533.74|529.74|533.84|529.84|533.86|529.86|533.74|529.74|16
1614821360000|2021-03-04 01:29:20|533.85|529.85|533.93|529.93|534.04|530.04|533.65|529.65|22
1614821370000|2021-03-04 01:29:30|533.95|529.95|534.07|530.07|534.14|530.14|533.74|529.74|24
1614821380000|2021-03-04 01:29:40|534.62|530.62|534.44|530.44|534.62|530.62|534.4|530.4|22
1614821390000|2021-03-04 01:29:50|534.45|530.45|534.78|530.78|534.79|530.79|534.45|530.45|25
1614821400000|2021-03-04 01:30:00|534.77|530.77|534.69|530.69|534.77|530.77|534.39|530.39|26
1614821410000|2021-03-04 01:30:10|534.7|530.7|534.82|530.82|534.84|530.84|534.6|530.6|26
1614821420000|2021-03-04 01:30:20|534.83|530.83|534.78|530.78|534.87|530.87|534.53|530.53|32
1614821430000|2021-03-04 01:30:30|534.81|530.81|534.78|530.78|534.82|530.82|534.64|530.64|23
1614821440000|2021-03-04 01:30:40|534.75|530.75|534.86|530.86|534.86|530.86|534.62|530.62|25
1614821450000|2021-03-04 01:30:50|534.87|530.87|534.94|530.94|535.07|531.07|534.81|530.81|15
1614821460000|2021-03-04 01:31:00|534.91|530.91|535.16|531.16|535.29|531.29|534.84|530.84|30
1614821470000|2021-03-04 01:31:10|535.17|531.17|535.28|531.28|535.3|531.3|535.13|531.13|29
1614821480000|2021-03-04 01:31:20|535.3|531.3|534.95|530.95|535.31|531.31|534.94|530.94|27
1614821490000|2021-03-04 01:31:30|534.98|530.98|535.01|531.01|535.09|531.09|534.88|530.88|36
1614821500000|2021-03-04 01:31:40|535|531|534.95|530.95|535.1|531.1|534.93|530.93|23
1614821510000|2021-03-04 01:31:50|534.94|530.94|534.95|530.95|535.05|531.05|534.92|530.92|23
1614821520000|2021-03-04 01:32:00|534.99|530.99|534.85|530.85|535.07|531.07|534.85|530.85|26
1614821530000|2021-03-04 01:32:10|534.84|530.84|534.83|530.83|534.9|530.9|534.77|530.77|26
1614821540000|2021-03-04 01:32:20|534.81|530.81|534.72|530.72|534.89|530.89|534.7|530.7|21
1614821550000|2021-03-04 01:32:30|534.71|530.71|534.34|530.34|534.72|530.72|534.32|530.32|21
1614821560000|2021-03-04 01:32:40|534.32|530.32|534.21|530.21|534.34|530.34|534.2|530.2|25
1614821570000|2021-03-04 01:32:50|534.25|530.25|534.14|530.14|534.26|530.26|534.14|530.14|25
1614821580000|2021-03-04 01:33:00|534.12|530.12|533.94|529.94|534.14|530.14|533.81|529.81|28
1614821590000|2021-03-04 01:33:10|533.91|529.91|533.7|529.7|534.1|530.1|533.66|529.66|28
1614821600000|2021-03-04 01:33:20|533.68|529.68|533.72|529.72|533.75|529.75|533.62|529.62|23
1614821610000|2021-03-04 01:33:30|533.7|529.7|533.97|529.97|533.98|529.98|533.63|529.63|30
1614821620000|2021-03-04 01:33:40|534|530|534.83|530.83|534.83|530.83|533.99|529.99|29
1614821630000|2021-03-04 01:33:50|534.84|530.84|534.8|530.8|534.96|530.96|534.78|530.78|25
1614821640000|2021-03-04 01:34:00|534.81|530.81|534.61|530.61|534.81|530.81|534.54|530.54|22
1614821650000|2021-03-04 01:34:10|534.57|530.57|534.26|530.26|534.62|530.62|534.26|530.26|21
1614821660000|2021-03-04 01:34:20|534.27|530.27|534.49|530.49|534.49|530.49|534.2|530.2|27
1614821670000|2021-03-04 01:34:30|534.48|530.48|534.57|530.57|534.74|530.74|534.48|530.48|26
1614821680000|2021-03-04 01:34:40|534.59|530.59|534.86|530.86|534.96|530.96|534.55|530.55|30
1614821690000|2021-03-04 01:34:50|534.87|530.87|534.88|530.88|534.93|530.93|534.72|530.72|29
1614821700000|2021-03-04 01:35:00|534.89|530.89|535.2|531.2|535.2|531.2|534.89|530.89|21
1614821710000|2021-03-04 01:35:10|535.16|531.16|535.19|531.19|535.3|531.3|535.16|531.16|25
1614821720000|2021-03-04 01:35:20|535.15|531.15|534.97|530.97|535.21|531.21|534.97|530.97|30
1614821730000|2021-03-04 01:35:30|534.96|530.96|535.04|531.04|535.04|531.04|534.87|530.87|30
1614821740000|2021-03-04 01:35:40|534.95|530.95|534.85|530.85|534.95|530.95|534.73|530.73|28
1614821750000|2021-03-04 01:35:50|534.81|530.81|534.36|530.36|534.85|530.85|534.36|530.36|25
1614821760000|2021-03-04 01:36:00|534.35|530.35|534.62|530.62|534.62|530.62|534.32|530.32|24
1614821770000|2021-03-04 01:36:10|534.63|530.63|535|531|535|531|534.63|530.63|27
1614821780000|2021-03-04 01:36:20|535.01|531.01|535.06|531.06|535.08|531.08|534.99|530.99|23
1614821790000|2021-03-04 01:36:30|535.07|531.07|535.04|531.04|535.13|531.13|534.94|530.94|23
1614821800000|2021-03-04 01:36:40|535|531|535.05|531.05|535.05|531.05|534.87|530.87|24
1614821810000|2021-03-04 01:36:50|535.04|531.04|535.07|531.07|535.07|531.07|534.96|530.96|26
1614821820000|2021-03-04 01:37:00|535.05|531.05|534.86|530.86|535.09|531.09|534.79|530.79|34
1614821830000|2021-03-04 01:37:10|534.85|530.85|534.5|530.5|534.85|530.85|534.45|530.45|31
1614821840000|2021-03-04 01:37:20|534.53|530.53|534.77|530.77|534.93|530.93|534.53|530.53|24
1614821850000|2021-03-04 01:37:30|534.76|530.76|534.64|530.64|534.95|530.95|534.62|530.62|31
1614821860000|2021-03-04 01:37:40|534.63|530.63|534.49|530.49|534.64|530.64|534.41|530.41|20
1614821870000|2021-03-04 01:37:50|534.5|530.5|534.24|530.24|534.59|530.59|534.23|530.23|23
1614821880000|2021-03-04 01:38:00|534.25|530.25|534.07|530.07|534.25|530.25|534.04|530.04|26
1614821890000|2021-03-04 01:38:10|534.08|530.08|533.82|529.82|534.09|530.09|533.82|529.82|16
1614821900000|2021-03-04 01:38:20|533.71|529.71|533.7|529.7|533.77|529.77|533.58|529.58|26
1614821910000|2021-03-04 01:38:30|533.69|529.69|533.68|529.68|533.82|529.82|533.47|529.47|31
1614821920000|2021-03-04 01:38:40|533.73|529.73|533.8|529.8|533.89|529.89|533.7|529.7|27
1614821930000|2021-03-04 01:38:50|533.79|529.79|533.65|529.65|533.79|529.79|533.62|529.62|26
1614821940000|2021-03-04 01:39:00|533.68|529.68|533.73|529.73|533.95|529.95|533.63|529.63|30
1614821950000|2021-03-04 01:39:10|533.71|529.71|534.1|530.1|534.1|530.1|533.66|529.66|30
1614821960000|2021-03-04 01:39:20|534.06|530.06|534.06|530.06|534.23|530.23|533.83|529.83|21
1614821970000|2021-03-04 01:39:30|534.07|530.07|533.95|529.95|534.07|530.07|533.95|529.95|17
1614821980000|2021-03-04 01:39:40|533.93|529.93|533.87|529.87|533.97|529.97|533.87|529.87|18
1614821990000|2021-03-04 01:39:50|533.85|529.85|534.06|530.06|534.06|530.06|533.79|529.79|23
1614822000000|2021-03-04 01:40:00|534.1|530.1|534.29|530.29|534.31|530.31|534.05|530.05|22
1614822010000|2021-03-04 01:40:10|534.28|530.28|534.31|530.31|534.35|530.35|534.26|530.26|22
1614822020000|2021-03-04 01:40:20|534.29|530.29|534.26|530.26|534.31|530.31|534.07|530.07|28
1614822030000|2021-03-04 01:40:30|534.24|530.24|534.32|530.32|534.36|530.36|534.24|530.24|29
1614822040000|2021-03-04 01:40:40|534.31|530.31|534.15|530.15|534.33|530.33|534.12|530.12|26
1614822050000|2021-03-04 01:40:50|534.16|530.16|534.12|530.12|534.17|530.17|534.11|530.11|20
1614822060000|2021-03-04 01:41:00|534.09|530.09|534.23|530.23|534.25|530.25|534.09|530.09|21
1614822070000|2021-03-04 01:41:10|534.25|530.25|534.02|530.02|534.25|530.25|534.02|530.02|26
1614822080000|2021-03-04 01:41:20|534.01|530.01|533.92|529.92|534.01|530.01|533.75|529.75|22
1614822090000|2021-03-04 01:41:30|533.91|529.91|533.92|529.92|534.01|530.01|533.9|529.9|17
1614822100000|2021-03-04 01:41:40|533.94|529.94|533.83|529.83|533.94|529.94|533.79|529.79|22
1614822110000|2021-03-04 01:41:50|533.84|529.84|533.71|529.71|533.85|529.85|533.67|529.67|21
1614822120000|2021-03-04 01:42:00|533.7|529.7|533.82|529.82|533.83|529.83|533.66|529.66|26
1614822130000|2021-03-04 01:42:10|533.81|529.81|534.1|530.1|534.13|530.13|533.8|529.8|26
1614822140000|2021-03-04 01:42:20|534.09|530.09|534.02|530.02|534.1|530.1|534.02|530.02|23
1614822150000|2021-03-04 01:42:30|533.99|529.99|534.04|530.04|534.08|530.08|533.99|529.99|16
1614822160000|2021-03-04 01:42:40|534.08|530.08|534.46|530.46|534.48|530.48|534.08|530.08|15
1614822170000|2021-03-04 01:42:50|534.47|530.47|534.55|530.55|534.55|530.55|534.46|530.46|15
1614822180000|2021-03-04 01:43:00|534.52|530.52|534.35|530.35|534.52|530.52|534.35|530.35|16
1614822190000|2021-03-04 01:43:10|534.34|530.34|534.46|530.46|534.53|530.53|534.33|530.33|22
1614822200000|2021-03-04 01:43:20|534.45|530.45|534.63|530.63|534.68|530.68|534.45|530.45|19
1614822210000|2021-03-04 01:43:30|534.62|530.62|534.66|530.66|534.78|530.78|534.58|530.58|31
1614822220000|2021-03-04 01:43:40|534.65|530.65|534.66|530.66|534.67|530.67|534.61|530.61|15
1614822230000|2021-03-04 01:43:50|534.65|530.65|534.32|530.32|534.65|530.65|534.25|530.25|24
1614822240000|2021-03-04 01:44:00|534.38|530.38|534.33|530.33|534.4|530.4|534.15|530.15|21
1614822250000|2021-03-04 01:44:10|534.34|530.34|534.47|530.47|534.52|530.52|534.19|530.19|26
1614822260000|2021-03-04 01:44:20|534.46|530.46|534.26|530.26|534.48|530.48|534.26|530.26|25
1614822270000|2021-03-04 01:44:30|534.27|530.27|534.28|530.28|534.33|530.33|534.21|530.21|26
1614822280000|2021-03-04 01:44:40|534.3|530.3|534.22|530.22|534.3|530.3|534.2|530.2|19
1614822290000|2021-03-04 01:44:50|534.23|530.23|534.12|530.12|534.24|530.24|534.07|530.07|17
1614822300000|2021-03-04 01:45:00|534.11|530.11|534.2|530.2|534.35|530.35|534.05|530.05|20
1614822310000|2021-03-04 01:45:10|534.22|530.22|534.35|530.35|534.4|530.4|534.2|530.2|29
1614822320000|2021-03-04 01:45:20|534.33|530.33|534.26|530.26|534.38|530.38|534.18|530.18|22
1614822330000|2021-03-04 01:45:30|534.25|530.25|534.3|530.3|534.31|530.31|534.25|530.25|15
1614822340000|2021-03-04 01:45:40|534.27|530.27|534.32|530.32|534.39|530.39|534.18|530.18|22
1614822350000|2021-03-04 01:45:50|534.33|530.33|534.4|530.4|534.43|530.43|534.29|530.29|19
1614822360000|2021-03-04 01:46:00|534.58|530.58|534.87|530.87|534.88|530.88|534.57|530.57|27
1614822370000|2021-03-04 01:46:10|534.89|530.89|534.84|530.84|534.96|530.96|534.82|530.82|20
1614822380000|2021-03-04 01:46:20|534.83|530.83|534.78|530.78|534.83|530.83|534.78|530.78|15
1614822390000|2021-03-04 01:46:30|534.8|530.8|534.56|530.56|534.81|530.81|534.53|530.53|28
1614822400000|2021-03-04 01:46:40|534.53|530.53|534.34|530.34|534.53|530.53|534.27|530.27|33
1614822410000|2021-03-04 01:46:50|534.35|530.35|534.12|530.12|534.36|530.36|534.05|530.05|24
1614822420000|2021-03-04 01:47:00|534.06|530.06|534.05|530.05|534.16|530.16|534.01|530.01|21
1614822430000|2021-03-04 01:47:10|534.03|530.03|534.11|530.11|534.16|530.16|534.03|530.03|25
1614822440000|2021-03-04 01:47:20|534.14|530.14|534.18|530.18|534.3|530.3|534.06|530.06|24
1614822450000|2021-03-04 01:47:30|534.19|530.19|534.14|530.14|534.29|530.29|534.07|530.07|24
1614822460000|2021-03-04 01:47:40|534.07|530.07|534.09|530.09|534.18|530.18|534.03|530.03|32
1614822470000|2021-03-04 01:47:50|534.05|530.05|533.85|529.85|534.05|530.05|533.83|529.83|22
1614822480000|2021-03-04 01:48:00|533.82|529.82|533.84|529.84|533.89|529.89|533.81|529.81|23
1614822490000|2021-03-04 01:48:10|533.85|529.85|533.9|529.9|533.9|529.9|533.81|529.81|13
1614822500000|2021-03-04 01:48:20|533.88|529.88|533.9|529.9|533.95|529.95|533.85|529.85|22
1614822510000|2021-03-04 01:48:30|533.87|529.87|533.93|529.93|533.95|529.95|533.84|529.84|27
1614822520000|2021-03-04 01:48:40|533.91|529.91|533.87|529.87|533.96|529.96|533.87|529.87|20
1614822530000|2021-03-04 01:48:50|533.9|529.9|533.84|529.84|533.95|529.95|533.83|529.83|22
1614822540000|2021-03-04 01:49:00|533.83|529.83|533.81|529.81|533.86|529.86|533.79|529.79|23
1614822550000|2021-03-04 01:49:10|533.83|529.83|533.77|529.77|533.84|529.84|533.73|529.73|23
1614822560000|2021-03-04 01:49:20|533.82|529.82|533.88|529.88|534.08|530.08|533.78|529.78|30
1614822570000|2021-03-04 01:49:30|533.9|529.9|533.96|529.96|534.03|530.03|533.9|529.9|23
1614822580000|2021-03-04 01:49:40|533.95|529.95|533.85|529.85|533.96|529.96|533.85|529.85|12
1614822590000|2021-03-04 01:49:50|533.81|529.81|533.83|529.83|533.86|529.86|533.79|529.79|24
1614822600000|2021-03-04 01:50:00|533.84|529.84|533.89|529.89|533.99|529.99|533.81|529.81|20
1614822610000|2021-03-04 01:50:10|533.87|529.87|533.91|529.91|533.91|529.91|533.87|529.87|6
1614822620000|2021-03-04 01:50:20|533.87|529.87|533.96|529.96|533.99|529.99|533.87|529.87|22
1614822630000|2021-03-04 01:50:30|533.99|529.99|533.97|529.97|534|530|533.91|529.91|22
1614822640000|2021-03-04 01:50:40|533.99|529.99|533.99|529.99|534.01|530.01|533.97|529.97|8
1614822650000|2021-03-04 01:50:50|533.97|529.97|534.09|530.09|534.12|530.12|533.96|529.96|9
1614822660000|2021-03-04 01:51:00|534.12|530.12|533.94|529.94|534.13|530.13|533.93|529.93|26
1614822670000|2021-03-04 01:51:10|533.95|529.95|533.79|529.79|533.95|529.95|533.71|529.71|18
1614822680000|2021-03-04 01:51:20|533.76|529.76|533.52|529.52|533.84|529.84|533.51|529.51|29
1614822690000|2021-03-04 01:51:30|533.53|529.53|533.43|529.43|533.53|529.53|533.26|529.26|31
1614822700000|2021-03-04 01:51:40|533.41|529.41|533.52|529.52|533.6|529.6|533.31|529.31|29
1614822710000|2021-03-04 01:51:50|533.51|529.51|533.62|529.62|533.66|529.66|533.45|529.45|24
1614822720000|2021-03-04 01:52:00|533.63|529.63|533.52|529.52|533.64|529.64|533.47|529.47|26
1614822730000|2021-03-04 01:52:10|533.51|529.51|533.74|529.74|533.77|529.77|533.51|529.51|27
1614822740000|2021-03-04 01:52:20|533.75|529.75|534.15|530.15|534.18|530.18|533.75|529.75|31
1614822750000|2021-03-04 01:52:30|534.14|530.14|534.1|530.1|534.23|530.23|533.99|529.99|22
1614822760000|2021-03-04 01:52:40|533.91|529.91|533.53|529.53|533.94|529.94|533.3|529.3|34
1614822770000|2021-03-04 01:52:50|533.5|529.5|533.54|529.54|533.58|529.58|533.5|529.5|19
1614822780000|2021-03-04 01:53:00|533.53|529.53|533.51|529.51|533.53|529.53|533.32|529.32|29
1614822790000|2021-03-04 01:53:10|533.54|529.54|533.45|529.45|533.6|529.6|533.36|529.36|34
1614822800000|2021-03-04 01:53:20|533.44|529.44|533.43|529.43|533.52|529.52|533.38|529.38|30
1614822810000|2021-03-04 01:53:30|533.44|529.44|533.34|529.34|533.53|529.53|533.34|529.34|29
1614822820000|2021-03-04 01:53:40|533.35|529.35|533.38|529.38|533.43|529.43|533.33|529.33|25
1614822830000|2021-03-04 01:53:50|533.37|529.37|533.14|529.14|533.37|529.37|533.13|529.13|21
1614822840000|2021-03-04 01:54:00|533.15|529.15|532.85|528.85|533.17|529.17|532.79|528.79|27
1614822850000|2021-03-04 01:54:10|532.84|528.84|533.06|529.06|533.06|529.06|532.84|528.84|30
1614822860000|2021-03-04 01:54:20|533.04|529.04|532.97|528.97|533.1|529.1|532.96|528.96|28
1614822870000|2021-03-04 01:54:30|532.92|528.92|532.93|528.93|532.94|528.94|532.8|528.8|33
1614822880000|2021-03-04 01:54:40|532.89|528.89|532.83|528.83|532.97|528.97|532.83|528.83|30
1614822890000|2021-03-04 01:54:50|532.8|528.8|532.78|528.78|532.86|528.86|532.77|528.77|14
1614822900000|2021-03-04 01:55:00|532.8|528.8|532.53|528.53|532.85|528.85|532.51|528.51|27
1614822910000|2021-03-04 01:55:10|532.52|528.52|532.58|528.58|532.68|528.68|532.5|528.5|25
1614822920000|2021-03-04 01:55:20|532.59|528.59|532.7|528.7|532.92|528.92|532.59|528.59|28
1614822930000|2021-03-04 01:55:30|532.76|528.76|532.78|528.78|532.85|528.85|532.7|528.7|20
1614822940000|2021-03-04 01:55:40|532.77|528.77|532.71|528.71|532.78|528.78|532.7|528.7|17
1614822950000|2021-03-04 01:55:50|532.72|528.72|533.01|529.01|533.01|529.01|532.7|528.7|17
1614822960000|2021-03-04 01:56:00|533.03|529.03|532.88|528.88|533.03|529.03|532.84|528.84|21
1614822970000|2021-03-04 01:56:10|532.82|528.82|533.04|529.04|533.07|529.07|532.82|528.82|34
1614822980000|2021-03-04 01:56:20|533.01|529.01|533.26|529.26|533.44|529.44|533.01|529.01|31
1614822990000|2021-03-04 01:56:30|533.19|529.19|533.27|529.27|533.27|529.27|533.14|529.14|33
1614823000000|2021-03-04 01:56:40|533.22|529.22|533.25|529.25|533.36|529.36|533.12|529.12|28
1614823010000|2021-03-04 01:56:50|533.3|529.3|533.5|529.5|533.5|529.5|533.25|529.25|26
1614823020000|2021-03-04 01:57:00|533.49|529.49|533.5|529.5|533.5|529.5|533.3|529.3|33
1614823030000|2021-03-04 01:57:10|533.49|529.49|533.69|529.69|533.81|529.81|533.47|529.47|25
1614823040000|2021-03-04 01:57:20|533.7|529.7|534.17|530.17|534.17|530.17|533.7|529.7|27
1614823050000|2021-03-04 01:57:30|534.12|530.12|534.22|530.22|534.24|530.24|534.12|530.12|27
1614823060000|2021-03-04 01:57:40|534.04|530.04|533.93|529.93|534.12|530.12|533.91|529.91|22
1614823070000|2021-03-04 01:57:50|533.94|529.94|534.1|530.1|534.18|530.18|533.81|529.81|31
1614823080000|2021-03-04 01:58:00|534.08|530.08|533.99|529.99|534.09|530.09|533.81|529.81|21
1614823090000|2021-03-04 01:58:10|534.01|530.01|534.01|530.01|534.15|530.15|533.97|529.97|26
1614823100000|2021-03-04 01:58:20|534.04|530.04|533.93|529.93|534.04|530.04|533.86|529.86|14
1614823110000|2021-03-04 01:58:30|533.92|529.92|534.07|530.07|534.12|530.12|533.89|529.89|23
1614823120000|2021-03-04 01:58:40|534.08|530.08|534.09|530.09|534.09|530.09|533.9|529.9|22
1614823130000|2021-03-04 01:58:50|534.08|530.08|534.25|530.25|534.26|530.26|534.08|530.08|23
1614823140000|2021-03-04 01:59:00|534.2|530.2|534.08|530.08|534.25|530.25|534.03|530.03|26
1614823150000|2021-03-04 01:59:10|534.1|530.1|534.03|530.03|534.1|530.1|534.03|530.03|18
1614823160000|2021-03-04 01:59:20|534.11|530.11|533.76|529.76|534.11|530.11|533.75|529.75|23
1614823170000|2021-03-04 01:59:30|533.73|529.73|533.63|529.63|533.74|529.74|533.58|529.58|17
1614823180000|2021-03-04 01:59:40|533.61|529.61|533.61|529.61|533.64|529.64|533.61|529.61|20
1614823190000|2021-03-04 01:59:50|533.52|529.52|533.21|529.21|533.52|529.52|533.21|529.21|28
1614823200000|2021-03-04 02:00:00|533.23|529.23|532.95|528.95|533.28|529.28|532.95|528.95|18
1614823210000|2021-03-04 02:00:10|532.92|528.92|532.79|528.79|532.93|528.93|532.74|528.74|25
1614823220000|2021-03-04 02:00:20|532.74|528.74|532.78|528.78|532.8|528.8|532.68|528.68|26
1614823230000|2021-03-04 02:00:30|532.8|528.8|532.79|528.79|532.81|528.81|532.73|528.73|25
1614823240000|2021-03-04 02:00:40|532.8|528.8|532.78|528.78|532.94|528.94|532.78|528.78|26
1614823250000|2021-03-04 02:00:50|532.8|528.8|532.91|528.91|532.91|528.91|532.74|528.74|26
1614823260000|2021-03-04 02:01:00|532.85|528.85|532.91|528.91|532.94|528.94|532.71|528.71|28
1614823270000|2021-03-04 02:01:10|532.92|528.92|533.25|529.25|533.27|529.27|532.83|528.83|28
1614823280000|2021-03-04 02:01:20|533.24|529.24|533.41|529.41|533.56|529.56|533.24|529.24|31
1614823290000|2021-03-04 02:01:30|533.4|529.4|533.51|529.51|533.51|529.51|533.27|529.27|28
1614823300000|2021-03-04 02:01:40|533.5|529.5|533.54|529.54|533.59|529.59|533.29|529.29|26
1614823310000|2021-03-04 02:01:50|533.55|529.55|533.78|529.78|533.78|529.78|533.54|529.54|22
1614823320000|2021-03-04 02:02:00|533.79|529.79|533.98|529.98|533.98|529.98|533.79|529.79|9
1614823330000|2021-03-04 02:02:10|533.99|529.99|534.33|530.33|534.33|530.33|533.98|529.98|15
1614823340000|2021-03-04 02:02:20|534.27|530.27|534.75|530.75|534.78|530.78|534.27|530.27|22
1614823350000|2021-03-04 02:02:30|534.79|530.79|534.97|530.97|535.1|531.1|534.76|530.76|30
1614823360000|2021-03-04 02:02:40|535|531|535.14|531.14|535.16|531.16|535|531|17
1614823370000|2021-03-04 02:02:50|535.08|531.08|534.91|530.91|535.12|531.12|534.74|530.74|17
1614823380000|2021-03-04 02:03:00|534.92|530.92|534.92|530.92|535|531|534.71|530.71|27
1614823390000|2021-03-04 02:03:10|534.93|530.93|535.13|531.13|535.16|531.16|534.73|530.73|27
1614823400000|2021-03-04 02:03:20|535.14|531.14|535.7|531.7|535.79|531.79|535.08|531.08|25
1614823410000|2021-03-04 02:03:30|535.72|531.72|535.81|531.81|535.83|531.83|535.39|531.39|26
1614823420000|2021-03-04 02:03:40|535.8|531.8|535.91|531.91|535.91|531.91|535.8|531.8|6
1614823430000|2021-03-04 02:03:50|535.92|531.92|536.03|532.03|536.03|532.03|535.91|531.91|13
1614823440000|2021-03-04 02:04:00|535.99|531.99|535.97|531.97|536.05|532.05|535.82|531.82|23
1614823450000|2021-03-04 02:04:10|536.03|532.03|535.86|531.86|536.05|532.05|535.63|531.63|32
1614823460000|2021-03-04 02:04:20|535.84|531.84|535.85|531.85|535.9|531.9|535.84|531.84|24
1614823470000|2021-03-04 02:04:30|535.88|531.88|535.95|531.95|535.95|531.95|535.83|531.83|25
1614823480000|2021-03-04 02:04:40|535.96|531.96|535.87|531.87|535.97|531.97|535.87|531.87|18
1614823490000|2021-03-04 02:04:50|535.86|531.86|535.69|531.69|535.88|531.88|535.59|531.59|22
1614823500000|2021-03-04 02:05:00|535.72|531.72|535.43|531.43|535.72|531.72|535.4|531.4|24
1614823510000|2021-03-04 02:05:10|535.41|531.41|535.2|531.2|535.41|531.41|535.05|531.05|25
1614823520000|2021-03-04 02:05:20|535.17|531.17|535.25|531.25|535.39|531.39|535.16|531.16|25
1614823530000|2021-03-04 02:05:30|535.24|531.24|535.24|531.24|535.26|531.26|535.23|531.23|21
1614823540000|2021-03-04 02:05:40|535.26|531.26|535.22|531.22|535.27|531.27|535.22|531.22|14
1614823550000|2021-03-04 02:05:50|535.23|531.23|535.12|531.12|535.27|531.27|535.12|531.12|15
1614823560000|2021-03-04 02:06:00|535.13|531.13|535|531|535.13|531.13|534.99|530.99|12
1614823570000|2021-03-04 02:06:10|534.98|530.98|535.06|531.06|535.07|531.07|534.98|530.98|13
1614823580000|2021-03-04 02:06:20|535.07|531.07|535.36|531.36|535.38|531.38|535.06|531.06|22
1614823590000|2021-03-04 02:06:30|535.29|531.29|535.5|531.5|535.5|531.5|535.14|531.14|22
1614823600000|2021-03-04 02:06:40|535.51|531.51|535.55|531.55|535.58|531.58|535.5|531.5|20
1614823610000|2021-03-04 02:06:50|535.53|531.53|535.58|531.58|535.59|531.59|535.53|531.53|15
1614823620000|2021-03-04 02:07:00|535.56|531.56|535.57|531.57|535.58|531.58|535.53|531.53|13
1614823630000|2021-03-04 02:07:10|535.58|531.58|535.81|531.81|535.82|531.82|535.58|531.58|14
1614823640000|2021-03-04 02:07:20|535.76|531.76|535.82|531.82|535.86|531.86|535.67|531.67|21
1614823650000|2021-03-04 02:07:30|535.78|531.78|535.83|531.83|535.95|531.95|535.77|531.77|27
1614823660000|2021-03-04 02:07:40|535.71|531.71|536.6|532.6|536.67|532.67|535.61|531.61|24
1614823670000|2021-03-04 02:07:50|536.61|532.61|537.09|533.09|537.11|533.11|536.35|532.35|30
1614823680000|2021-03-04 02:08:00|537.1|533.1|537.14|533.14|537.16|533.16|537.05|533.05|20
1614823690000|2021-03-04 02:08:10|537.19|533.19|537.09|533.09|537.26|533.26|536.98|532.98|33
1614823700000|2021-03-04 02:08:20|537.1|533.1|537.12|533.12|537.16|533.16|536.78|532.78|31
1614823710000|2021-03-04 02:08:30|537.1|533.1|537.14|533.14|537.14|533.14|536.99|532.99|26
1614823720000|2021-03-04 02:08:40|537.1|533.1|537.14|533.14|537.16|533.16|536.81|532.81|25
1614823730000|2021-03-04 02:08:50|537.12|533.12|537.53|533.53|537.55|533.55|536.93|532.93|31
1614823740000|2021-03-04 02:09:00|537.54|533.54|537.31|533.31|537.55|533.55|537.08|533.08|30
1614823750000|2021-03-04 02:09:10|537.28|533.28|537.24|533.24|537.43|533.43|537.11|533.11|30
1614823760000|2021-03-04 02:09:20|537.25|533.25|536.96|532.96|537.25|533.25|536.83|532.83|27
1614823770000|2021-03-04 02:09:30|536.98|532.98|537.12|533.12|537.14|533.14|536.91|532.91|20
1614823780000|2021-03-04 02:09:40|537.14|533.14|537.25|533.25|537.34|533.34|537.1|533.1|23
1614823790000|2021-03-04 02:09:50|537.23|533.23|537.11|533.11|537.4|533.4|536.94|532.94|30
1614823800000|2021-03-04 02:10:00|537.09|533.09|536.96|532.96|537.11|533.11|536.73|532.73|31
1614823810000|2021-03-04 02:10:10|536.92|532.92|536.93|532.93|536.93|532.93|536.74|532.74|26
1614823820000|2021-03-04 02:10:20|536.92|532.92|537.14|533.14|537.15|533.15|536.91|532.91|27
1614823830000|2021-03-04 02:10:30|537.2|533.2|537.34|533.34|537.45|533.45|537.2|533.2|28
1614823840000|2021-03-04 02:10:40|537.36|533.36|537.6|533.6|537.6|533.6|537.35|533.35|24
1614823850000|2021-03-04 02:10:50|537.52|533.52|537.52|533.52|537.54|533.54|537.46|533.46|15
1614823860000|2021-03-04 02:11:00|537.53|533.53|538.45|534.45|538.47|534.47|537.53|533.53|19
1614823870000|2021-03-04 02:11:10|538.44|534.44|538.07|534.07|538.45|534.45|538.05|534.05|25
1614823880000|2021-03-04 02:11:20|538.05|534.05|538.36|534.36|538.42|534.42|538.05|534.05|30
1614823890000|2021-03-04 02:11:30|538.33|534.33|538.39|534.39|538.4|534.4|538.32|534.32|16
1614823900000|2021-03-04 02:11:40|538.4|534.4|538.79|534.79|538.81|534.81|538.4|534.4|16
1614823910000|2021-03-04 02:11:50|538.76|534.76|539.23|535.23|539.23|535.23|538.76|534.76|26
1614823920000|2021-03-04 02:12:00|539.22|535.22|539.33|535.33|539.41|535.41|538.97|534.97|33
1614823930000|2021-03-04 02:12:10|539.32|535.32|538.96|534.96|539.32|535.32|538.89|534.89|26
1614823940000|2021-03-04 02:12:20|538.94|534.94|538.85|534.85|538.94|534.94|538.49|534.49|26
1614823950000|2021-03-04 02:12:30|538.86|534.86|539.01|535.01|539.01|535.01|538.8|534.8|22
1614823960000|2021-03-04 02:12:40|539.06|535.06|539.28|535.28|539.35|535.35|539.06|535.06|29
1614823970000|2021-03-04 02:12:50|539.31|535.31|539.26|535.26|539.35|535.35|539.22|535.22|23
1614823980000|2021-03-04 02:13:00|539.25|535.25|539.07|535.07|539.27|535.27|539.01|535.01|27
1614823990000|2021-03-04 02:13:10|539.03|535.03|539.07|535.07|539.21|535.21|538.88|534.88|26
1614824000000|2021-03-04 02:13:20|539.08|535.08|538.92|534.92|539.09|535.09|538.9|534.9|21
1614824010000|2021-03-04 02:13:30|538.93|534.93|538.81|534.81|538.95|534.95|538.79|534.79|24
1614824020000|2021-03-04 02:13:40|538.8|534.8|539.1|535.1|539.1|535.1|538.77|534.77|25
1614824030000|2021-03-04 02:13:50|539.09|535.09|539|535|539.09|535.09|538.92|534.92|24
1614824040000|2021-03-04 02:14:00|538.97|534.97|539|535|539.09|535.09|538.83|534.83|25
1614824050000|2021-03-04 02:14:10|538.99|534.99|538.83|534.83|539.01|535.01|538.74|534.74|30
1614824060000|2021-03-04 02:14:20|538.82|534.82|538.75|534.75|538.91|534.91|538.73|534.73|28
1614824070000|2021-03-04 02:14:30|538.76|534.76|538.79|534.79|538.87|534.87|538.75|534.75|19
1614824080000|2021-03-04 02:14:40|538.74|534.74|538.53|534.53|538.81|534.81|538.47|534.47|29
1614824090000|2021-03-04 02:14:50|538.54|534.54|538.49|534.49|538.64|534.64|538.46|534.46|30
1614824100000|2021-03-04 02:15:00|538.48|534.48|538.52|534.52|538.53|534.53|538.37|534.37|20
1614824110000|2021-03-04 02:15:10|538.47|534.47|538.65|534.65|538.71|534.71|538.46|534.46|18
1614824120000|2021-03-04 02:15:20|538.66|534.66|538.81|534.81|538.83|534.83|538.61|534.61|21
1614824130000|2021-03-04 02:15:30|538.82|534.82|539.1|535.1|539.1|535.1|538.82|534.82|19
1614824140000|2021-03-04 02:15:40|539.2|535.2|539.57|535.57|539.57|535.57|539.17|535.17|22
1614824150000|2021-03-04 02:15:50|539.55|535.55|539.53|535.53|539.6|535.6|539.31|535.31|25
1614824160000|2021-03-04 02:16:00|539.54|535.54|539.59|535.59|539.59|535.59|539.48|535.48|19
1614824170000|2021-03-04 02:16:10|539.6|535.6|539.65|535.65|539.65|535.65|539.43|535.43|16
1614824180000|2021-03-04 02:16:20|539.64|535.64|539.64|535.64|539.7|535.7|539.62|535.62|6
1614824190000|2021-03-04 02:16:30|539.63|535.63|539.46|535.46|539.64|535.64|539.43|535.43|16
1614824200000|2021-03-04 02:16:40|539.39|535.39|539.27|535.27|539.44|535.44|539.24|535.24|20
1614824210000|2021-03-04 02:16:50|539.3|535.3|539.11|535.11|539.3|535.3|538.96|534.96|31
1614824220000|2021-03-04 02:17:00|539.1|535.1|539.03|535.03|539.1|535.1|538.98|534.98|21
1614824230000|2021-03-04 02:17:10|539.04|535.04|539.32|535.32|539.36|535.36|539.02|535.02|26
1614824240000|2021-03-04 02:17:20|539.35|535.35|539.23|535.23|539.38|535.38|539.08|535.08|34
1614824250000|2021-03-04 02:17:30|539.24|535.24|539.25|535.25|539.29|535.29|539.17|535.17|22
1614824260000|2021-03-04 02:17:40|539.26|535.26|539.41|535.41|539.49|535.49|539.19|535.19|20
1614824270000|2021-03-04 02:17:50|539.35|535.35|539.33|535.33|539.52|535.52|539.18|535.18|17
1614824280000|2021-03-04 02:18:00|539.35|535.35|539.6|535.6|539.6|535.6|539.13|535.13|18
1614824290000|2021-03-04 02:18:10|539.58|535.58|540.02|536.02|540.07|536.07|539.52|535.52|26
1614824300000|2021-03-04 02:18:20|540.05|536.05|539.8|535.8|540.1|536.1|539.8|535.8|12
1614824310000|2021-03-04 02:18:30|539.86|535.86|539.99|535.99|540.04|536.04|539.83|535.83|19
1614824320000|2021-03-04 02:18:40|539.94|535.94|539.91|535.91|540.05|536.05|539.81|535.81|27
1614824330000|2021-03-04 02:18:50|539.81|535.81|539.61|535.61|539.84|535.84|539.61|535.61|30
1614824340000|2021-03-04 02:19:00|539.65|535.65|539.68|535.68|539.88|535.88|539.65|535.65|25
1614824350000|2021-03-04 02:19:10|539.7|535.7|539.23|535.23|539.7|535.7|539.23|535.23|25
1614824360000|2021-03-04 02:19:20|539.21|535.21|539.15|535.15|539.21|535.21|539.14|535.14|12
1614824370000|2021-03-04 02:19:30|539.14|535.14|539.27|535.27|539.27|535.27|539.06|535.06|21
1614824380000|2021-03-04 02:19:40|539.29|535.29|539.31|535.31|539.34|535.34|539.22|535.22|24
1614824390000|2021-03-04 02:19:50|539.3|535.3|539.21|535.21|539.3|535.3|539.21|535.21|12
1614824400000|2021-03-04 02:20:00|539.24|535.24|539.21|535.21|539.27|535.27|539.2|535.2|10
1614824410000|2021-03-04 02:20:10|539.2|535.2|539.16|535.16|539.24|535.24|539.14|535.14|16
1614824420000|2021-03-04 02:20:20|539.09|535.09|539.24|535.24|539.24|535.24|539.05|535.05|17
1614824430000|2021-03-04 02:20:30|539.23|535.23|539.25|535.25|539.27|535.27|539.21|535.21|20
1614824440000|2021-03-04 02:20:40|539.22|535.22|539.17|535.17|539.25|535.25|539.17|535.17|11
1614824450000|2021-03-04 02:20:50|539.14|535.14|539.16|535.16|539.23|535.23|539.1|535.1|10
1614824460000|2021-03-04 02:21:00|539.14|535.14|539.13|535.13|539.25|535.25|539.11|535.11|22
1614824470000|2021-03-04 02:21:10|539.15|535.15|539.47|535.47|539.51|535.51|539.12|535.12|25
1614824480000|2021-03-04 02:21:20|539.48|535.48|539.47|535.47|539.5|535.5|539.43|535.43|23
1614824490000|2021-03-04 02:21:30|539.68|535.68|539.68|535.68|539.69|535.69|539.42|535.42|31
1614824500000|2021-03-04 02:21:40|539.67|535.67|539.73|535.73|539.74|535.74|539.59|535.59|23
1614824510000|2021-03-04 02:21:50|539.74|535.74|539.5|535.5|539.74|535.74|539.44|535.44|20
1614824520000|2021-03-04 02:22:00|539.49|535.49|539.36|535.36|539.49|535.49|539.35|535.35|14
1614824530000|2021-03-04 02:22:10|539.39|535.39|539.44|535.44|539.5|535.5|539.38|535.38|19
1614824540000|2021-03-04 02:22:20|539.43|535.43|539.31|535.31|539.44|535.44|539.28|535.28|19
1614824550000|2021-03-04 02:22:30|539.29|535.29|539.14|535.14|539.33|535.33|539.14|535.14|26
1614824560000|2021-03-04 02:22:40|539.13|535.13|539.05|535.05|539.14|535.14|538.95|534.95|23
1614824570000|2021-03-04 02:22:50|539.11|535.11|538.96|534.96|539.11|535.11|538.89|534.89|32
1614824580000|2021-03-04 02:23:00|538.92|534.92|539.05|535.05|539.05|535.05|538.49|534.49|27
1614824590000|2021-03-04 02:23:10|539.04|535.04|539.39|535.39|539.45|535.45|538.97|534.97|30
1614824600000|2021-03-04 02:23:20|539.43|535.43|539.51|535.51|539.55|535.55|539.43|535.43|22
1614824610000|2021-03-04 02:23:30|539.52|535.52|539.73|535.73|539.87|535.87|539.47|535.47|35
1614824620000|2021-03-04 02:23:40|539.83|535.83|540.3|536.3|540.38|536.38|539.75|535.75|26
1614824630000|2021-03-04 02:23:50|540.31|536.31|540.25|536.25|540.49|536.49|540.06|536.06|33
1614824640000|2021-03-04 02:24:00|540.27|536.27|539.86|535.86|540.34|536.34|539.81|535.81|29
1614824650000|2021-03-04 02:24:10|539.84|535.84|539.75|535.75|539.87|535.87|539.72|535.72|27
1614824660000|2021-03-04 02:24:20|539.7|535.7|539.78|535.78|539.79|535.79|539.48|535.48|25
1614824670000|2021-03-04 02:24:30|539.79|535.79|539.5|535.5|539.79|535.79|539.42|535.42|35
1614824680000|2021-03-04 02:24:40|539.49|535.49|539.3|535.3|539.5|535.5|539.3|535.3|24
1614824690000|2021-03-04 02:24:50|539.23|535.23|539.08|535.08|539.31|535.31|538.97|534.97|22
1614824700000|2021-03-04 02:25:00|539.07|535.07|539.32|535.32|539.34|535.34|539.07|535.07|24
1614824710000|2021-03-04 02:25:10|539.33|535.33|539.49|535.49|539.57|535.57|539.15|535.15|22
1614824720000|2021-03-04 02:25:20|539.5|535.5|539.78|535.78|539.83|535.83|539.5|535.5|16
1614824730000|2021-03-04 02:25:30|539.79|535.79|540.12|536.12|540.24|536.24|539.79|535.79|29
1614824740000|2021-03-04 02:25:40|540.15|536.15|540.22|536.22|540.23|536.23|540.08|536.08|22
1614824750000|2021-03-04 02:25:50|540.23|536.23|540.18|536.18|540.23|536.23|540.09|536.09|23
1614824760000|2021-03-04 02:26:00|540.17|536.17|539.75|535.75|540.17|536.17|539.75|535.75|26
1614824770000|2021-03-04 02:26:10|539.76|535.76|539.8|535.8|539.98|535.98|539.76|535.76|23
1614824780000|2021-03-04 02:26:20|539.79|535.79|539.94|535.94|539.94|535.94|539.65|535.65|31
1614824790000|2021-03-04 02:26:30|539.97|535.97|540.32|536.32|540.35|536.35|539.95|535.95|28
1614824800000|2021-03-04 02:26:40|540.25|536.25|540.03|536.03|540.4|536.4|540.03|536.03|30
1614824810000|2021-03-04 02:26:50|540.26|536.26|539.9|535.9|540.3|536.3|539.9|535.9|23
1614824820000|2021-03-04 02:27:00|539.95|535.95|539.83|535.83|540.05|536.05|539.76|535.76|35
1614824830000|2021-03-04 02:27:10|539.79|535.79|539.82|535.82|539.89|535.89|539.61|535.61|28
1614824840000|2021-03-04 02:27:20|539.81|535.81|539.82|535.82|539.84|535.84|539.73|535.73|21
1614824850000|2021-03-04 02:27:30|539.83|535.83|539.65|535.65|539.83|535.83|539.64|535.64|14
1614824860000|2021-03-04 02:27:40|539.68|535.68|539.53|535.53|539.7|535.7|539.49|535.49|19
1614824870000|2021-03-04 02:27:50|539.58|535.58|538.98|534.98|539.6|535.6|538.77|534.77|33
1614824880000|2021-03-04 02:28:00|538.99|534.99|538.83|534.83|538.99|534.99|538.81|534.81|32
1614824890000|2021-03-04 02:28:10|538.81|534.81|537.86|533.86|538.81|534.81|537.51|533.51|33
1614824900000|2021-03-04 02:28:20|537.85|533.85|537.73|533.73|538.04|534.04|537.73|533.73|29
1614824910000|2021-03-04 02:28:30|537.75|533.75|537.43|533.43|537.78|533.78|537.37|533.37|27
1614824920000|2021-03-04 02:28:40|537.44|533.44|537.24|533.24|537.58|533.58|537.21|533.21|32
1614824930000|2021-03-04 02:28:50|537.22|533.22|537.26|533.26|537.4|533.4|537.11|533.11|28
1614824940000|2021-03-04 02:29:00|537.24|533.24|537.28|533.28|537.36|533.36|536.92|532.92|22
1614824950000|2021-03-04 02:29:10|537.29|533.29|537.46|533.46|537.48|533.48|537.22|533.22|20
1614824960000|2021-03-04 02:29:20|537.52|533.52|537.98|533.98|538.07|534.07|537.45|533.45|35
1614824970000|2021-03-04 02:29:30|537.96|533.96|537.88|533.88|538.05|534.05|537.67|533.67|32
1614824980000|2021-03-04 02:29:40|537.87|533.87|537.67|533.67|537.89|533.89|537.64|533.64|27
1614824990000|2021-03-04 02:29:50|537.68|533.68|537.78|533.78|537.92|533.92|537.67|533.67|32
1614825000000|2021-03-04 02:30:00|537.81|533.81|537.42|533.42|537.81|533.81|537.39|533.39|29
1614825010000|2021-03-04 02:30:10|537.43|533.43|537.57|533.57|537.79|533.79|537.3|533.3|23
1614825020000|2021-03-04 02:30:20|537.67|533.67|537.64|533.64|537.86|533.86|537.52|533.52|38
1614825030000|2021-03-04 02:30:30|537.65|533.65|537.62|533.62|537.7|533.7|537.55|533.55|31
1614825040000|2021-03-04 02:30:40|537.63|533.63|537.41|533.41|537.72|533.72|537.41|533.41|34
1614825050000|2021-03-04 02:30:50|537.46|533.46|537.37|533.37|537.49|533.49|537.37|533.37|19
1614825060000|2021-03-04 02:31:00|537.33|533.33|537.27|533.27|537.34|533.34|537.2|533.2|22
1614825070000|2021-03-04 02:31:10|537.28|533.28|537.42|533.42|537.5|533.5|537.11|533.11|26
1614825080000|2021-03-04 02:31:20|537.5|533.5|537.71|533.71|537.73|533.73|537.45|533.45|18
1614825090000|2021-03-04 02:31:30|537.7|533.7|538.06|534.06|538.08|534.08|537.7|533.7|17
1614825100000|2021-03-04 02:31:40|537.98|533.98|537.84|533.84|538.12|534.12|537.59|533.59|36
1614825110000|2021-03-04 02:31:50|537.82|533.82|537.87|533.87|537.91|533.91|537.56|533.56|22
1614825120000|2021-03-04 02:32:00|537.88|533.88|537.56|533.56|537.9|533.9|537.56|533.56|24
1614825130000|2021-03-04 02:32:10|537.55|533.55|537.49|533.49|537.57|533.57|537.46|533.46|22
1614825140000|2021-03-04 02:32:20|537.48|533.48|537.41|533.41|537.49|533.49|537.41|533.41|17
1614825150000|2021-03-04 02:32:30|537.39|533.39|536.8|532.8|537.41|533.41|536.77|532.77|31
1614825160000|2021-03-04 02:32:40|536.79|532.79|536.88|532.88|536.88|532.88|536.65|532.65|17
1614825170000|2021-03-04 02:32:50|536.84|532.84|536.79|532.79|536.9|532.9|536.65|532.65|29
1614825180000|2021-03-04 02:33:00|536.78|532.78|536.67|532.67|536.8|532.8|536.65|532.65|20
1614825190000|2021-03-04 02:33:10|536.68|532.68|536.66|532.66|536.7|532.7|536.64|532.64|16
1614825200000|2021-03-04 02:33:20|536.67|532.67|536.88|532.88|536.93|532.93|536.67|532.67|24
1614825210000|2021-03-04 02:33:30|536.83|532.83|536.7|532.7|536.93|532.93|536.66|532.66|34
1614825220000|2021-03-04 02:33:40|536.68|532.68|536.55|532.55|536.76|532.76|536.54|532.54|21
1614825230000|2021-03-04 02:33:50|536.54|532.54|536.53|532.53|536.57|532.57|536.51|532.51|20
1614825240000|2021-03-04 02:34:00|536.54|532.54|536.69|532.69|536.72|532.72|536.54|532.54|19
1614825250000|2021-03-04 02:34:10|536.7|532.7|536.59|532.59|536.7|532.7|536.59|532.59|14
1614825260000|2021-03-04 02:34:20|536.57|532.57|536.65|532.65|536.7|532.7|536.57|532.57|18
1614825270000|2021-03-04 02:34:30|536.66|532.66|536.4|532.4|536.67|532.67|536.4|532.4|12
1614825280000|2021-03-04 02:34:40|536.22|532.22|535.87|531.87|536.27|532.27|535.87|531.87|14
1614825290000|2021-03-04 02:34:50|535.84|531.84|535.88|531.88|535.9|531.9|535.75|531.75|26
1614825300000|2021-03-04 02:35:00|535.87|531.87|535.67|531.67|535.87|531.87|535.67|531.67|11
1614825310000|2021-03-04 02:35:10|535.68|531.68|535.65|531.65|535.68|531.68|535.63|531.63|10
1614825320000|2021-03-04 02:35:20|535.64|531.64|535.41|531.41|535.65|531.65|535.41|531.41|19
1614825330000|2021-03-04 02:35:30|535.4|531.4|535.35|531.35|535.41|531.41|535.14|531.14|20
1614825340000|2021-03-04 02:35:40|535.36|531.36|535.11|531.11|535.36|531.36|535.11|531.11|18
1614825350000|2021-03-04 02:35:50|535.16|531.16|535.21|531.21|535.38|531.38|535.12|531.12|25
1614825360000|2021-03-04 02:36:00|535.23|531.23|535.03|531.03|535.23|531.23|535.01|531.01|26
1614825370000|2021-03-04 02:36:10|535.14|531.14|534.73|530.73|535.18|531.18|534.73|530.73|20
1614825380000|2021-03-04 02:36:20|534.75|530.75|534.79|530.79|534.94|530.94|534.75|530.75|18
1614825390000|2021-03-04 02:36:30|534.76|530.76|534.82|530.82|534.94|530.94|534.69|530.69|21
1614825400000|2021-03-04 02:36:40|534.83|530.83|534.6|530.6|534.85|530.85|534.6|530.6|21
1614825410000|2021-03-04 02:36:50|534.62|530.62|534.72|530.72|534.75|530.75|534.59|530.59|18
1614825420000|2021-03-04 02:37:00|534.69|530.69|534.24|530.24|534.7|530.7|534.16|530.16|29
1614825430000|2021-03-04 02:37:10|534.25|530.25|534.08|530.08|534.29|530.29|533.93|529.93|23
1614825440000|2021-03-04 02:37:20|534.14|530.14|534.4|530.4|534.46|530.46|534.14|530.14|34
1614825450000|2021-03-04 02:37:30|534.41|530.41|534.34|530.34|534.41|530.41|534.26|530.26|24
1614825460000|2021-03-04 02:37:40|534.29|530.29|534.34|530.34|534.57|530.57|534.29|530.29|27
1614825470000|2021-03-04 02:37:50|534.3|530.3|534.27|530.27|534.42|530.42|534.24|530.24|23
1614825480000|2021-03-04 02:38:00|534.25|530.25|533.98|529.98|534.25|530.25|533.97|529.97|19
1614825490000|2021-03-04 02:38:10|533.99|529.99|533.75|529.75|533.99|529.99|533.69|529.69|23
1614825500000|2021-03-04 02:38:20|533.73|529.73|534.07|530.07|534.13|530.13|533.73|529.73|28
1614825510000|2021-03-04 02:38:30|534.04|530.04|534.43|530.43|534.43|530.43|534.01|530.01|35
1614825520000|2021-03-04 02:38:40|534.36|530.36|534.98|530.98|534.98|530.98|534.36|530.36|12
1614825530000|2021-03-04 02:38:50|535.01|531.01|535.09|531.09|535.25|531.25|534.91|530.91|33
1614825540000|2021-03-04 02:39:00|535.08|531.08|534.82|530.82|535.09|531.09|534.82|530.82|21
1614825550000|2021-03-04 02:39:10|534.84|530.84|534.74|530.74|535.02|531.02|534.73|530.73|34
1614825560000|2021-03-04 02:39:20|534.75|530.75|534.83|530.83|534.92|530.92|534.73|530.73|27
1614825570000|2021-03-04 02:39:30|534.86|530.86|535|531|535|531|534.78|530.78|34
1614825580000|2021-03-04 02:39:40|534.87|530.87|535|531|535.21|531.21|534.87|530.87|31
1614825590000|2021-03-04 02:39:50|534.97|530.97|534.92|530.92|535.09|531.09|534.84|530.84|34
1614825600000|2021-03-04 02:40:00|534.91|530.91|535.07|531.07|535.1|531.1|534.91|530.91|32
1614825610000|2021-03-04 02:40:10|535.09|531.09|535.09|531.09|535.47|531.47|535.02|531.02|32
1614825620000|2021-03-04 02:40:20|535.16|531.16|535.14|531.14|535.16|531.16|535.04|531.04|29
1614825630000|2021-03-04 02:40:30|535.2|531.2|534.74|530.74|535.24|531.24|534.66|530.66|26
1614825640000|2021-03-04 02:40:40|534.73|530.73|534.49|530.49|534.74|530.74|534.43|530.43|29
1614825650000|2021-03-04 02:40:50|534.48|530.48|534.68|530.68|534.74|530.74|534.45|530.45|29
1614825660000|2021-03-04 02:41:00|534.58|530.58|534.24|530.24|534.64|530.64|534.1|530.1|31
1614825670000|2021-03-04 02:41:10|534.26|530.26|534|530|534.43|530.43|534|530|36
1614825680000|2021-03-04 02:41:20|533.97|529.97|534.14|530.14|534.24|530.24|533.94|529.94|25
1614825690000|2021-03-04 02:41:30|534.18|530.18|534.05|530.05|534.22|530.22|534.03|530.03|33
1614825700000|2021-03-04 02:41:40|534.06|530.06|534.27|530.27|534.35|530.35|533.85|529.85|29
1614825710000|2021-03-04 02:41:50|534.28|530.28|534.27|530.27|534.39|530.39|534.19|530.19|29
1614825720000|2021-03-04 02:42:00|534.3|530.3|534.23|530.23|534.33|530.33|534.21|530.21|29
1614825730000|2021-03-04 02:42:10|534.24|530.24|534.17|530.17|534.46|530.46|534.17|530.17|27
1614825740000|2021-03-04 02:42:20|534.29|530.29|534.04|530.04|534.29|530.29|533.98|529.98|24
1614825750000|2021-03-04 02:42:30|534.06|530.06|534.14|530.14|534.27|530.27|534.06|530.06|23
1614825760000|2021-03-04 02:42:40|534.04|530.04|534.15|530.15|534.2|530.2|534.01|530.01|24
1614825770000|2021-03-04 02:42:50|534.14|530.14|534.12|530.12|534.18|530.18|534.12|530.12|18
1614825780000|2021-03-04 02:43:00|534.15|530.15|534.05|530.05|534.19|530.19|533.98|529.98|29
1614825790000|2021-03-04 02:43:10|534.04|530.04|534.1|530.1|534.13|530.13|534.04|530.04|22
1614825800000|2021-03-04 02:43:20|534.07|530.07|534.11|530.11|534.14|530.14|534.07|530.07|30
1614825810000|2021-03-04 02:43:30|534.1|530.1|533.88|529.88|534.11|530.11|533.85|529.85|28
1614825820000|2021-03-04 02:43:40|533.89|529.89|533.52|529.52|533.92|529.92|533.51|529.51|26
1614825830000|2021-03-04 02:43:50|533.53|529.53|533.64|529.64|533.66|529.66|533.53|529.53|12
1614825840000|2021-03-04 02:44:00|533.65|529.65|533.34|529.34|533.65|529.65|533.34|529.34|18
1614825850000|2021-03-04 02:44:10|533.32|529.32|533.13|529.13|533.32|529.32|533.11|529.11|12
1614825860000|2021-03-04 02:44:20|533.12|529.12|532.92|528.92|533.12|529.12|532.92|528.92|19
1614825870000|2021-03-04 02:44:30|532.91|528.91|532.84|528.84|532.96|528.96|532.82|528.82|19
1614825880000|2021-03-04 02:44:40|532.85|528.85|532.79|528.79|532.89|528.89|532.78|528.78|16
1614825890000|2021-03-04 02:44:50|532.78|528.78|532.81|528.81|532.87|528.87|532.78|528.78|11
1614825900000|2021-03-04 02:45:00|532.82|528.82|532.96|528.96|533|529|532.82|528.82|14
1614825910000|2021-03-04 02:45:10|532.97|528.97|532.86|528.86|532.97|528.97|532.84|528.84|13
1614825920000|2021-03-04 02:45:20|532.85|528.85|532.81|528.81|532.85|528.85|532.81|528.81|14
1614825930000|2021-03-04 02:45:30|532.82|528.82|533.04|529.04|533.06|529.06|532.81|528.81|22
1614825940000|2021-03-04 02:45:40|533|529|533.09|529.09|533.15|529.15|533|529|21
1614825950000|2021-03-04 02:45:50|533.1|529.1|533.11|529.11|533.13|529.13|533.09|529.09|11
1614825960000|2021-03-04 02:46:00|533.13|529.13|533.01|529.01|533.13|529.13|532.9|528.9|31
1614825970000|2021-03-04 02:46:10|532.98|528.98|532.99|528.99|533.01|529.01|532.96|528.96|12
1614825980000|2021-03-04 02:46:20|533.02|529.02|533.08|529.08|533.08|529.08|533.02|529.02|6
1614825990000|2021-03-04 02:46:30|533.07|529.07|533.14|529.14|533.14|529.14|533.07|529.07|12
1614826000000|2021-03-04 02:46:40|533.13|529.13|533.23|529.23|533.25|529.25|533.13|529.13|14
1614826010000|2021-03-04 02:46:50|533.26|529.26|533.34|529.34|533.38|529.38|533.24|529.24|26
1614826020000|2021-03-04 02:47:00|533.33|529.33|533.25|529.25|533.39|529.39|533.21|529.21|28
1614826030000|2021-03-04 02:47:10|533.3|529.3|533.28|529.28|533.44|529.44|533.27|529.27|29
1614826040000|2021-03-04 02:47:20|533.27|529.27|533.4|529.4|533.4|529.4|533.18|529.18|21
1614826050000|2021-03-04 02:47:30|533.38|529.38|533.29|529.29|533.44|529.44|533.29|529.29|28
1614826060000|2021-03-04 02:47:40|533.31|529.31|533.26|529.26|533.44|529.44|533.19|529.19|27
1614826070000|2021-03-04 02:47:50|533.27|529.27|533.21|529.21|533.3|529.3|533.17|529.17|21
1614826080000|2021-03-04 02:48:00|533.19|529.19|532.88|528.88|533.19|529.19|532.87|528.87|23
1614826090000|2021-03-04 02:48:10|532.87|528.87|532.88|528.88|532.9|528.9|532.87|528.87|16
1614826100000|2021-03-04 02:48:20|532.89|528.89|532.93|528.93|532.93|528.93|532.87|528.87|23
1614826110000|2021-03-04 02:48:30|532.92|528.92|532.88|528.88|533.13|529.13|532.88|528.88|25
1614826120000|2021-03-04 02:48:40|532.91|528.91|532.91|528.91|532.94|528.94|532.9|528.9|12
1614826130000|2021-03-04 02:48:50|532.9|528.9|532.93|528.93|533.01|529.01|532.83|528.83|20
1614826140000|2021-03-04 02:49:00|532.89|528.89|533.07|529.07|533.07|529.07|532.82|528.82|25
1614826150000|2021-03-04 02:49:10|533.02|529.02|533.04|529.04|533.17|529.17|533|529|23
1614826160000|2021-03-04 02:49:20|533.05|529.05|532.89|528.89|533.05|529.05|532.78|528.78|21
1614826170000|2021-03-04 02:49:30|532.87|528.87|532.79|528.79|532.89|528.89|532.79|528.79|13
1614826180000|2021-03-04 02:49:40|532.77|528.77|532.8|528.8|532.82|528.82|532.77|528.77|17
1614826190000|2021-03-04 02:49:50|532.74|528.74|532.65|528.65|532.76|528.76|532.65|528.65|13
1614826200000|2021-03-04 02:50:00|532.64|528.64|532.32|528.32|532.66|528.66|532.32|528.32|18
1614826210000|2021-03-04 02:50:10|532.33|528.33|531.84|527.84|532.33|528.33|531.84|527.84|22
1614826220000|2021-03-04 02:50:20|531.86|527.86|531.84|527.84|531.86|527.86|531.68|527.68|19
1614826230000|2021-03-04 02:50:30|531.81|527.81|531.81|527.81|531.85|527.85|531.75|527.75|26
1614826240000|2021-03-04 02:50:40|531.78|527.78|531.53|527.53|531.9|527.9|531.53|527.53|25
1614826250000|2021-03-04 02:50:50|531.54|527.54|531.84|527.84|531.85|527.85|531.53|527.53|28
1614826260000|2021-03-04 02:51:00|531.86|527.86|531.72|527.72|531.88|527.88|531.7|527.7|23
1614826270000|2021-03-04 02:51:10|531.73|527.73|531.99|527.99|532.04|528.04|531.64|527.64|25
1614826280000|2021-03-04 02:51:20|532|528|532.18|528.18|532.49|528.49|531.99|527.99|32
1614826290000|2021-03-04 02:51:30|531.98|527.98|531.94|527.94|532.01|528.01|531.83|527.83|28
1614826300000|2021-03-04 02:51:40|531.95|527.95|531.79|527.79|532.05|528.05|531.73|527.73|26
1614826310000|2021-03-04 02:51:50|531.78|527.78|531.76|527.76|531.89|527.89|531.64|527.64|27
1614826320000|2021-03-04 02:52:00|531.71|527.71|531.89|527.89|532.23|528.23|531.71|527.71|33
1614826330000|2021-03-04 02:52:10|531.87|527.87|531.97|527.97|531.99|527.99|531.87|527.87|24
1614826340000|2021-03-04 02:52:20|532.02|528.02|531.84|527.84|532.02|528.02|531.8|527.8|30
1614826350000|2021-03-04 02:52:30|531.88|527.88|531.92|527.92|531.95|527.95|531.71|527.71|26
1614826360000|2021-03-04 02:52:40|531.94|527.94|532.03|528.03|532.2|528.2|531.9|527.9|32
1614826370000|2021-03-04 02:52:50|532.04|528.04|531.9|527.9|532.07|528.07|531.78|527.78|31
1614826380000|2021-03-04 02:53:00|531.78|527.78|532|528|532.04|528.04|531.78|527.78|33
1614826390000|2021-03-04 02:53:10|532.06|528.06|532.26|528.26|532.26|528.26|532.06|528.06|28
1614826400000|2021-03-04 02:53:20|532.24|528.24|532.28|528.28|532.33|528.33|532.18|528.18|28
1614826410000|2021-03-04 02:53:30|532.41|528.41|532.54|528.54|532.56|528.56|532.23|528.23|23
1614826420000|2021-03-04 02:53:40|532.57|528.57|532.6|528.6|532.75|528.75|532.57|528.57|20
1614826430000|2021-03-04 02:53:50|532.59|528.59|532.5|528.5|532.59|528.59|532.41|528.41|27
1614826440000|2021-03-04 02:54:00|532.55|528.55|532.45|528.45|532.58|528.58|532.42|528.42|26
1614826450000|2021-03-04 02:54:10|532.46|528.46|532.24|528.24|532.46|528.46|532.24|528.24|23
1614826460000|2021-03-04 02:54:20|532.34|528.34|531.78|527.78|532.34|528.34|531.71|527.71|35
1614826470000|2021-03-04 02:54:30|531.77|527.77|531.92|527.92|531.95|527.95|531.77|527.77|25
1614826480000|2021-03-04 02:54:40|531.91|527.91|532.02|528.02|532.02|528.02|531.84|527.84|25
1614826490000|2021-03-04 02:54:50|532.01|528.01|532.09|528.09|532.13|528.13|531.96|527.96|18
1614826500000|2021-03-04 02:55:00|532.05|528.05|532.1|528.1|532.28|528.28|532.05|528.05|27
1614826510000|2021-03-04 02:55:10|532.09|528.09|532|528|532.09|528.09|531.99|527.99|13
1614826520000|2021-03-04 02:55:20|531.94|527.94|531.95|527.95|532.11|528.11|531.93|527.93|20
1614826530000|2021-03-04 02:55:30|531.93|527.93|531.89|527.89|532|528|531.89|527.89|14
1614826540000|2021-03-04 02:55:40|531.9|527.9|531.48|527.48|531.93|527.93|531.48|527.48|13
1614826550000|2021-03-04 02:55:50|531.49|527.49|531.58|527.58|531.58|527.58|531.46|527.46|30
1614826560000|2021-03-04 02:56:00|531.57|527.57|531.66|527.66|531.72|527.72|531.54|527.54|24
1614826570000|2021-03-04 02:56:10|531.63|527.63|531.63|527.63|531.69|527.69|531.58|527.58|25
1614826580000|2021-03-04 02:56:20|531.65|527.65|531.65|527.65|531.72|527.72|531.55|527.55|18
1614826590000|2021-03-04 02:56:30|531.67|527.67|531.76|527.76|531.76|527.76|531.59|527.59|17
1614826600000|2021-03-04 02:56:40|531.73|527.73|531.84|527.84|532.05|528.05|531.67|527.67|32
1614826610000|2021-03-04 02:56:50|531.83|527.83|531.91|527.91|532.14|528.14|531.8|527.8|25
1614826620000|2021-03-04 02:57:00|531.88|527.88|531.97|527.97|532.21|528.21|531.88|527.88|30
1614826630000|2021-03-04 02:57:10|531.98|527.98|531.87|527.87|531.98|527.98|531.83|527.83|18
1614826640000|2021-03-04 02:57:20|531.86|527.86|531.59|527.59|531.86|527.86|531.59|527.59|20
1614826650000|2021-03-04 02:57:30|531.64|527.64|531.46|527.46|531.65|527.65|531.46|527.46|23
1614826660000|2021-03-04 02:57:40|531.44|527.44|531.73|527.73|531.83|527.83|531.44|527.44|31
1614826670000|2021-03-04 02:57:50|531.72|527.72|531.8|527.8|531.84|527.84|531.69|527.69|32
1614826680000|2021-03-04 02:58:00|531.79|527.79|531.85|527.85|531.89|527.89|531.65|527.65|17
1614826690000|2021-03-04 02:58:10|531.78|527.78|531.58|527.58|531.78|527.78|531.49|527.49|33
1614826700000|2021-03-04 02:58:20|531.54|527.54|531.54|527.54|531.61|527.61|531.5|527.5|25
1614826710000|2021-03-04 02:58:30|531.51|527.51|531.23|527.23|531.55|527.55|531.19|527.19|22
1614826720000|2021-03-04 02:58:40|531.24|527.24|531.39|527.39|531.41|527.41|531.19|527.19|27
1614826730000|2021-03-04 02:58:50|531.38|527.38|531.2|527.2|531.44|527.44|531.2|527.2|29
1614826740000|2021-03-04 02:59:00|531.21|527.21|531.09|527.09|531.34|527.34|531.09|527.09|21
1614826750000|2021-03-04 02:59:10|531.1|527.1|531.18|527.18|531.21|527.21|531.09|527.09|17
1614826760000|2021-03-04 02:59:20|531.2|527.2|531.15|527.15|531.32|527.32|531.14|527.14|21
1614826770000|2021-03-04 02:59:30|531.14|527.14|530.82|526.82|531.23|527.23|530.76|526.76|31
1614826780000|2021-03-04 02:59:40|530.86|526.86|530.87|526.87|530.95|526.95|530.85|526.85|25
1614826790000|2021-03-04 02:59:50|530.86|526.86|530.94|526.94|531.04|527.04|530.76|526.76|34
1614826800000|2021-03-04 03:00:00|531.04|527.04|530.68|526.68|531.04|527.04|530.65|526.65|32
1614826810000|2021-03-04 03:00:10|530.69|526.69|530.87|526.87|530.95|526.95|530.68|526.68|26
1614826820000|2021-03-04 03:00:20|530.88|526.88|530.83|526.83|530.95|526.95|530.73|526.73|31
1614826830000|2021-03-04 03:00:30|530.82|526.82|530.79|526.79|530.84|526.84|530.75|526.75|20
1614826840000|2021-03-04 03:00:40|530.8|526.8|530.94|526.94|530.97|526.97|530.78|526.78|16
1614826850000|2021-03-04 03:00:50|530.95|526.95|531.28|527.28|531.29|527.29|530.95|526.95|22
1614826860000|2021-03-04 03:01:00|531.27|527.27|531.47|527.47|531.47|527.47|531.27|527.27|12
1614826870000|2021-03-04 03:01:10|531.46|527.46|531.43|527.43|531.48|527.48|531.43|527.43|10
1614826880000|2021-03-04 03:01:20|531.41|527.41|531.59|527.59|531.61|527.61|531.41|527.41|15
1614826890000|2021-03-04 03:01:30|531.6|527.6|531.63|527.63|531.65|527.65|531.6|527.6|11
1614826900000|2021-03-04 03:01:40|531.61|527.61|531.46|527.46|531.65|527.65|531.44|527.44|20
1614826910000|2021-03-04 03:01:50|531.47|527.47|531.73|527.73|531.75|527.75|531.45|527.45|24
1614826920000|2021-03-04 03:02:00|531.71|527.71|531.93|527.93|531.96|527.96|531.71|527.71|20
1614826930000|2021-03-04 03:02:10|531.92|527.92|531.57|527.57|531.92|527.92|531.55|527.55|27
1614826940000|2021-03-04 03:02:20|531.58|527.58|531.52|527.52|531.64|527.64|531.42|527.42|20
1614826950000|2021-03-04 03:02:30|531.5|527.5|531.54|527.54|531.54|527.54|531.42|527.42|17
1614826960000|2021-03-04 03:02:40|531.57|527.57|531.75|527.75|531.77|527.77|531.57|527.57|17
1614826970000|2021-03-04 03:02:50|531.72|527.72|531.47|527.47|531.74|527.74|531.4|527.4|29
1614826980000|2021-03-04 03:03:00|531.48|527.48|531.61|527.61|531.62|527.62|531.47|527.47|28
1614826990000|2021-03-04 03:03:10|531.62|527.62|531.76|527.76|531.77|527.77|531.62|527.62|10
1614827000000|2021-03-04 03:03:20|531.75|527.75|531.81|527.81|531.83|527.83|531.75|527.75|10
1614827010000|2021-03-04 03:03:30|531.77|527.77|531.72|527.72|531.77|527.77|531.58|527.58|7
1614827020000|2021-03-04 03:03:40|531.73|527.73|531.71|527.71|531.73|527.73|531.7|527.7|9
1614827030000|2021-03-04 03:03:50|531.68|527.68|531.92|527.92|531.92|527.92|531.66|527.66|19
1614827040000|2021-03-04 03:04:00|531.91|527.91|531.92|527.92|531.97|527.97|531.84|527.84|10
1614827050000|2021-03-04 03:04:10|531.9|527.9|531.92|527.92|531.94|527.94|531.85|527.85|19
1614827060000|2021-03-04 03:04:20|531.87|527.87|531.95|527.95|532.03|528.03|531.87|527.87|26
1614827070000|2021-03-04 03:04:30|531.94|527.94|531.94|527.94|531.98|527.98|531.83|527.83|20
1614827080000|2021-03-04 03:04:40|531.95|527.95|531.94|527.94|531.97|527.97|531.89|527.89|10
1614827090000|2021-03-04 03:04:50|531.88|527.88|531.9|527.9|532.04|528.04|531.83|527.83|32
1614827100000|2021-03-04 03:05:00|531.89|527.89|531.74|527.74|531.89|527.89|531.7|527.7|14
1614827110000|2021-03-04 03:05:10|531.75|527.75|532.06|528.06|532.07|528.07|531.7|527.7|23
1614827120000|2021-03-04 03:05:20|532.1|528.1|532|528|532.1|528.1|531.86|527.86|18
1614827130000|2021-03-04 03:05:30|531.99|527.99|532.02|528.02|532.02|528.02|531.97|527.97|10
1614827140000|2021-03-04 03:05:40|531.99|527.99|531.98|527.98|532.01|528.01|531.94|527.94|9
1614827150000|2021-03-04 03:05:50|531.97|527.97|531.97|527.97|531.99|527.99|531.89|527.89|17
1614827160000|2021-03-04 03:06:00|531.94|527.94|531.99|527.99|532.01|528.01|531.88|527.88|13
1614827170000|2021-03-04 03:06:10|532|528|531.99|527.99|532.03|528.03|531.98|527.98|14
1614827180000|2021-03-04 03:06:20|532|528|532|528|532.17|528.17|531.98|527.98|14
1614827190000|2021-03-04 03:06:30|532.17|528.17|531.92|527.92|532.2|528.2|531.92|527.92|23
1614827200000|2021-03-04 03:06:40|531.91|527.91|531.92|527.92|531.93|527.93|531.9|527.9|13
1614827210000|2021-03-04 03:06:50|532.05|528.05|532.09|528.09|532.32|528.32|531.98|527.98|23
1614827220000|2021-03-04 03:07:00|532.12|528.12|532|528|532.12|528.12|531.99|527.99|28
1614827230000|2021-03-04 03:07:10|531.99|527.99|532.01|528.01|532.06|528.06|531.98|527.98|24
1614827240000|2021-03-04 03:07:20|532.06|528.06|531.96|527.96|532.06|528.06|531.88|527.88|28
1614827250000|2021-03-04 03:07:30|531.95|527.95|531.83|527.83|531.96|527.96|531.81|527.81|17
1614827260000|2021-03-04 03:07:40|531.9|527.9|531.8|527.8|531.9|527.9|531.53|527.53|31
1614827270000|2021-03-04 03:07:50|531.79|527.79|531.63|527.63|531.83|527.83|531.6|527.6|33
1614827280000|2021-03-04 03:08:00|531.66|527.66|531.75|527.75|531.81|527.81|531.61|527.61|20
1614827290000|2021-03-04 03:08:10|531.76|527.76|531.62|527.62|531.77|527.77|531.6|527.6|30
1614827300000|2021-03-04 03:08:20|531.67|527.67|531.81|527.81|531.81|527.81|531.66|527.66|17
1614827310000|2021-03-04 03:08:30|531.87|527.87|531.92|527.92|531.93|527.93|531.77|527.77|13
1614827320000|2021-03-04 03:08:40|531.91|527.91|531.75|527.75|531.94|527.94|531.73|527.73|25
1614827330000|2021-03-04 03:08:50|531.8|527.8|531.81|527.81|531.82|527.82|531.73|527.73|14
1614827340000|2021-03-04 03:09:00|531.79|527.79|531.9|527.9|531.92|527.92|531.79|527.79|13
1614827350000|2021-03-04 03:09:10|531.91|527.91|531.93|527.93|531.93|527.93|531.88|527.88|8
1614827360000|2021-03-04 03:09:20|531.91|527.91|531.83|527.83|531.91|527.91|531.79|527.79|26
1614827370000|2021-03-04 03:09:30|531.8|527.8|531.89|527.89|531.91|527.91|531.73|527.73|27
1614827380000|2021-03-04 03:09:40|531.88|527.88|531.83|527.83|531.9|527.9|531.75|527.75|24
1614827390000|2021-03-04 03:09:50|531.77|527.77|531.78|527.78|531.86|527.86|531.74|527.74|19
1614827400000|2021-03-04 03:10:00|531.79|527.79|531.78|527.78|531.82|527.82|531.77|527.77|21
1614827410000|2021-03-04 03:10:10|531.8|527.8|531.67|527.67|531.82|527.82|531.64|527.64|26
1614827420000|2021-03-04 03:10:20|531.63|527.63|531.51|527.51|531.63|527.63|531.49|527.49|27
1614827430000|2021-03-04 03:10:30|531.55|527.55|531.57|527.57|531.57|527.57|531.53|527.53|20
1614827440000|2021-03-04 03:10:40|531.58|527.58|531.53|527.53|531.61|527.61|531.51|527.51|19
1614827450000|2021-03-04 03:10:50|531.54|527.54|531.32|527.32|531.54|527.54|531.3|527.3|23
1614827460000|2021-03-04 03:11:00|531.41|527.41|530.88|526.88|531.41|527.41|530.83|526.83|26
1614827470000|2021-03-04 03:11:10|530.89|526.89|530.8|526.8|531.02|527.02|530.76|526.76|25
1614827480000|2021-03-04 03:11:20|530.79|526.79|530.92|526.92|531.12|527.12|530.79|526.79|23
1614827490000|2021-03-04 03:11:30|530.94|526.94|530.81|526.81|531.03|527.03|530.65|526.65|30
1614827500000|2021-03-04 03:11:40|530.78|526.78|530.77|526.77|530.87|526.87|530.74|526.74|12
1614827510000|2021-03-04 03:11:50|530.76|526.76|530.87|526.87|530.96|526.96|530.76|526.76|15
1614827520000|2021-03-04 03:12:00|530.88|526.88|530.98|526.98|530.98|526.98|530.85|526.85|24
1614827530000|2021-03-04 03:12:10|530.99|526.99|531.07|527.07|531.08|527.08|530.88|526.88|14
1614827540000|2021-03-04 03:12:20|531.09|527.09|531.08|527.08|531.11|527.11|530.87|526.87|31
1614827550000|2021-03-04 03:12:30|531.1|527.1|531.23|527.23|531.28|527.28|531.08|527.08|27
1614827560000|2021-03-04 03:12:40|531.25|527.25|531.3|527.3|531.32|527.32|531.23|527.23|17
1614827570000|2021-03-04 03:12:50|531.27|527.27|531.46|527.46|531.51|527.51|531.27|527.27|15
1614827580000|2021-03-04 03:13:00|531.5|527.5|531.48|527.48|531.5|527.5|531.45|527.45|11
1614827590000|2021-03-04 03:13:10|531.52|527.52|531.37|527.37|531.58|527.58|531.36|527.36|15
1614827600000|2021-03-04 03:13:20|531.41|527.41|531.31|527.31|531.41|527.41|531.21|527.21|25
1614827610000|2021-03-04 03:13:30|531.36|527.36|531.3|527.3|531.36|527.36|531.2|527.2|22
1614827620000|2021-03-04 03:13:40|531.26|527.26|531.09|527.09|531.28|527.28|531|527|31
1614827630000|2021-03-04 03:13:50|531.11|527.11|531.42|527.42|531.43|527.43|531.02|527.02|30
1614827640000|2021-03-04 03:14:00|531.43|527.43|531.56|527.56|531.56|527.56|531.42|527.42|20
1614827650000|2021-03-04 03:14:10|531.55|527.55|531.47|527.47|531.56|527.56|531.41|527.41|21
1614827660000|2021-03-04 03:14:20|531.46|527.46|531.49|527.49|531.5|527.5|531.44|527.44|15
1614827670000|2021-03-04 03:14:30|531.48|527.48|531.51|527.51|531.55|527.55|531.47|527.47|29
1614827680000|2021-03-04 03:14:40|531.56|527.56|531.58|527.58|531.58|527.58|531.34|527.34|27
1614827690000|2021-03-04 03:14:50|531.57|527.57|531.57|527.57|531.58|527.58|531.56|527.56|7
1614827700000|2021-03-04 03:15:00|531.58|527.58|531.66|527.66|531.67|527.67|531.58|527.58|11
1614827710000|2021-03-04 03:15:10|531.67|527.67|531.74|527.74|531.87|527.87|531.67|527.67|15
1614827720000|2021-03-04 03:15:20|531.76|527.76|531.77|527.77|531.79|527.79|531.67|527.67|13
1614827730000|2021-03-04 03:15:30|531.73|527.73|531.55|527.55|531.78|527.78|531.55|527.55|15
1614827740000|2021-03-04 03:15:40|531.59|527.59|531.9|527.9|531.91|527.91|531.53|527.53|27
1614827750000|2021-03-04 03:15:50|531.91|527.91|532.03|528.03|532.03|528.03|531.89|527.89|17
1614827760000|2021-03-04 03:16:00|532|528|532.06|528.06|532.07|528.07|531.96|527.96|16
1614827770000|2021-03-04 03:16:10|532.02|528.02|532.02|528.02|532.07|528.07|532.01|528.01|5
1614827780000|2021-03-04 03:16:20|532.06|528.06|532.36|528.36|532.36|528.36|532.05|528.05|20
1614827790000|2021-03-04 03:16:30|532.37|528.37|532.27|528.27|532.38|528.38|532.25|528.25|12
1614827800000|2021-03-04 03:16:40|532.34|528.34|532.4|528.4|532.4|528.4|532.32|528.32|24
1614827810000|2021-03-04 03:16:50|532.38|528.38|532.09|528.09|532.38|528.38|532.07|528.07|26
1614827820000|2021-03-04 03:17:00|532.06|528.06|531.96|527.96|532.06|528.06|531.94|527.94|14
1614827830000|2021-03-04 03:17:10|531.9|527.9|531.99|527.99|532|528|531.9|527.9|19
1614827840000|2021-03-04 03:17:20|532|528|532.1|528.1|532.16|528.16|531.97|527.97|25
1614827850000|2021-03-04 03:17:30|532.14|528.14|532.04|528.04|532.15|528.15|531.97|527.97|23
1614827860000|2021-03-04 03:17:40|532.03|528.03|531.95|527.95|532.03|528.03|531.93|527.93|22
1614827870000|2021-03-04 03:17:50|531.96|527.96|532.18|528.18|532.18|528.18|531.91|527.91|22
1614827880000|2021-03-04 03:18:00|532.16|528.16|531.9|527.9|532.16|528.16|531.9|527.9|22
1614827890000|2021-03-04 03:18:10|531.86|527.86|531.62|527.62|531.86|527.86|531.62|527.62|28
1614827900000|2021-03-04 03:18:20|531.61|527.61|531.36|527.36|531.61|527.61|531.36|527.36|24
1614827910000|2021-03-04 03:18:30|531.29|527.29|531.05|527.05|531.34|527.34|531.04|527.04|26
1614827920000|2021-03-04 03:18:40|531.02|527.02|531.1|527.1|531.12|527.12|530.96|526.96|25
1614827930000|2021-03-04 03:18:50|531.06|527.06|531.06|527.06|531.12|527.12|530.89|526.89|24
1614827940000|2021-03-04 03:19:00|531.04|527.04|530.79|526.79|531.04|527.04|530.79|526.79|26
1614827950000|2021-03-04 03:19:10|530.78|526.78|530.44|526.44|530.78|526.78|530.43|526.43|29
1614827960000|2021-03-04 03:19:20|530.43|526.43|530.44|526.44|530.64|526.64|530.43|526.43|28
1614827970000|2021-03-04 03:19:30|530.43|526.43|530.3|526.3|530.43|526.43|530|526|32
1614827980000|2021-03-04 03:19:40|530.46|526.46|529.6|525.6|530.46|526.46|529.6|525.6|37
1614827990000|2021-03-04 03:19:50|529.64|525.64|529.5|525.5|529.87|525.87|529.29|525.29|30
1614828000000|2021-03-04 03:20:00|529.49|525.49|528.63|524.63|529.5|525.5|528.63|524.63|31
1614828010000|2021-03-04 03:20:10|528.64|524.64|528.26|524.26|528.75|524.75|528.26|524.26|32
1614828020000|2021-03-04 03:20:20|528.25|524.25|528.32|524.32|528.32|524.32|528.07|524.07|34
1614828030000|2021-03-04 03:20:30|528.27|524.27|528.26|524.26|528.32|524.32|528.18|524.18|27
1614828040000|2021-03-04 03:20:40|528.25|524.25|528.46|524.46|528.6|524.6|528.25|524.25|29
1614828050000|2021-03-04 03:20:50|528.43|524.43|528.24|524.24|528.49|524.49|528.21|524.21|34
1614828060000|2021-03-04 03:21:00|528.23|524.23|528.27|524.27|528.39|524.39|528.21|524.21|34
1614828070000|2021-03-04 03:21:10|528.28|524.28|527.76|523.76|528.33|524.33|527.75|523.75|35
1614828080000|2021-03-04 03:21:20|527.78|523.78|526.82|522.82|527.78|523.78|526.63|522.63|26
1614828090000|2021-03-04 03:21:30|526.83|522.83|526.88|522.88|526.97|522.97|526.75|522.75|29
1614828100000|2021-03-04 03:21:40|526.87|522.87|526.65|522.65|526.89|522.89|526.57|522.57|30
1614828110000|2021-03-04 03:21:50|526.64|522.64|526.7|522.7|526.83|522.83|526.48|522.48|29
1614828120000|2021-03-04 03:22:00|526.63|522.63|526.91|522.91|526.92|522.92|526.63|522.63|26
1614828130000|2021-03-04 03:22:10|526.92|522.92|527.03|523.03|527.03|523.03|526.83|522.83|30
1614828140000|2021-03-04 03:22:20|526.99|522.99|527.33|523.33|527.36|523.36|526.73|522.73|28
1614828150000|2021-03-04 03:22:30|527.36|523.36|527.87|523.87|528.05|524.05|527.34|523.34|27
1614828160000|2021-03-04 03:22:40|528|524|528.26|524.26|528.26|524.26|528|524|17
1614828170000|2021-03-04 03:22:50|528.27|524.27|528.52|524.52|528.66|524.66|528.27|524.27|20
1614828180000|2021-03-04 03:23:00|528.53|524.53|528.67|524.67|528.68|524.68|528.47|524.47|26
1614828190000|2021-03-04 03:23:10|528.68|524.68|528.71|524.71|528.91|524.91|528.5|524.5|24
1614828200000|2021-03-04 03:23:20|528.7|524.7|528.24|524.24|528.7|524.7|528.06|524.06|25
1614828210000|2021-03-04 03:23:30|528.36|524.36|527.81|523.81|528.43|524.43|527.72|523.72|29
1614828220000|2021-03-04 03:23:40|527.9|523.9|527.98|523.98|527.98|523.98|527.78|523.78|30
1614828230000|2021-03-04 03:23:50|528|524|527.97|523.97|528.02|524.02|527.91|523.91|20
1614828240000|2021-03-04 03:24:00|527.98|523.98|527.88|523.88|528|524|527.82|523.82|23
1614828250000|2021-03-04 03:24:10|528.02|524.02|527.62|523.62|528.02|524.02|527.6|523.6|22
1614828260000|2021-03-04 03:24:20|527.66|523.66|527.55|523.55|527.84|523.84|526.95|522.95|33
1614828270000|2021-03-04 03:24:30|527.45|523.45|527.11|523.11|527.47|523.47|527.01|523.01|32
1614828280000|2021-03-04 03:24:40|527.1|523.1|526.79|522.79|527.11|523.11|526.79|522.79|30
1614828290000|2021-03-04 03:24:50|526.8|522.8|526.39|522.39|526.8|522.8|526.3|522.3|32
1614828300000|2021-03-04 03:25:00|526.35|522.35|526.57|522.57|526.6|522.6|526.35|522.35|32
1614828310000|2021-03-04 03:25:10|526.59|522.59|526.63|522.63|526.63|522.63|526.51|522.51|27
1614828320000|2021-03-04 03:25:20|526.54|522.54|526.27|522.27|526.55|522.55|526.27|522.27|22
1614828330000|2021-03-04 03:25:30|526.26|522.26|526.22|522.22|526.3|522.3|526.21|522.21|21
1614828340000|2021-03-04 03:25:40|526.26|522.26|526.27|522.27|526.41|522.41|526.19|522.19|32
1614828350000|2021-03-04 03:25:50|526.28|522.28|526.1|522.1|526.28|522.28|526.06|522.06|24
1614828360000|2021-03-04 03:26:00|526.09|522.09|526.07|522.07|526.23|522.23|525.87|521.87|29
1614828370000|2021-03-04 03:26:10|526.14|522.14|525.99|521.99|526.38|522.38|525.99|521.99|35
1614828380000|2021-03-04 03:26:20|526|522|525.99|521.99|526.01|522.01|525.92|521.92|24
1614828390000|2021-03-04 03:26:30|526.01|522.01|526.27|522.27|526.27|522.27|525.97|521.97|24
1614828400000|2021-03-04 03:26:40|526.28|522.28|526.27|522.27|526.37|522.37|526.19|522.19|24
1614828410000|2021-03-04 03:26:50|526.25|522.25|526.24|522.24|526.28|522.28|526.1|522.1|21
1614828420000|2021-03-04 03:27:00|526.25|522.25|526.39|522.39|526.45|522.45|526.23|522.23|19
1614828430000|2021-03-04 03:27:10|526.35|522.35|526.38|522.38|526.5|522.5|526.35|522.35|28
1614828440000|2021-03-04 03:27:20|526.39|522.39|526.24|522.24|526.39|522.39|526.24|522.24|20
1614828450000|2021-03-04 03:27:30|526.2|522.2|525.9|521.9|526.2|522.2|525.89|521.89|19
1614828460000|2021-03-04 03:27:40|525.92|521.92|525.75|521.75|525.92|521.92|525.75|521.75|21
1614828470000|2021-03-04 03:27:50|525.6|521.6|525.64|521.64|525.82|521.82|525.58|521.58|29
1614828480000|2021-03-04 03:28:00|525.63|521.63|525.62|521.62|525.69|521.69|525.57|521.57|26
1614828490000|2021-03-04 03:28:10|525.68|521.68|525.89|521.89|525.89|521.89|525.68|521.68|28
1614828500000|2021-03-04 03:28:20|525.86|521.86|526.24|522.24|526.24|522.24|525.86|521.86|24
1614828510000|2021-03-04 03:28:30|526.23|522.23|526.22|522.22|526.3|522.3|526.21|522.21|15
1614828520000|2021-03-04 03:28:40|526.24|522.24|526.4|522.4|526.4|522.4|526.22|522.22|24
1614828530000|2021-03-04 03:28:50|526.37|522.37|526.17|522.17|526.37|522.37|526.17|522.17|15
1614828540000|2021-03-04 03:29:00|526.11|522.11|526.08|522.08|526.36|522.36|526.02|522.02|29
1614828550000|2021-03-04 03:29:10|526.09|522.09|525.69|521.69|526.2|522.2|525.6|521.6|29
1614828560000|2021-03-04 03:29:20|525.7|521.7|525.49|521.49|525.72|521.72|525.49|521.49|31
1614828570000|2021-03-04 03:29:30|525.5|521.5|525.37|521.37|525.5|521.5|525.26|521.26|19
1614828580000|2021-03-04 03:29:40|525.6|521.6|525.12|521.12|525.6|521.6|525.11|521.11|29
1614828590000|2021-03-04 03:29:50|525.17|521.17|525.54|521.54|525.54|521.54|525.16|521.16|28
1614828600000|2021-03-04 03:30:00|525.59|521.59|525.7|521.7|525.81|521.81|525.51|521.51|30
1614828610000|2021-03-04 03:30:10|525.71|521.71|525.84|521.84|525.88|521.88|525.71|521.71|28
1614828620000|2021-03-04 03:30:20|525.76|521.76|525.28|521.28|525.76|521.76|525.28|521.28|28
1614828630000|2021-03-04 03:30:30|525.32|521.32|525.06|521.06|525.32|521.32|525.01|521.01|27
1614828640000|2021-03-04 03:30:40|525.07|521.07|524.67|520.67|525.07|521.07|524.56|520.56|27
1614828650000|2021-03-04 03:30:50|524.5|520.5|524.56|520.56|524.61|520.61|524.28|520.28|33
1614828660000|2021-03-04 03:31:00|524.58|520.58|523.94|519.94|524.58|520.58|523.94|519.94|26
1614828670000|2021-03-04 03:31:10|523.91|519.91|524.25|520.25|524.25|520.25|523.74|519.74|31
1614828680000|2021-03-04 03:31:20|524.26|520.26|523.33|519.33|524.29|520.29|523.32|519.32|31
1614828690000|2021-03-04 03:31:30|523.37|519.37|523.58|519.58|523.76|519.76|523.32|519.32|30
1614828700000|2021-03-04 03:31:40|523.56|519.56|523.18|519.18|523.56|519.56|523.15|519.15|29
1614828710000|2021-03-04 03:31:50|523.15|519.15|522.99|518.99|523.2|519.2|522.97|518.97|32
1614828720000|2021-03-04 03:32:00|523|519|522.68|518.68|523|519|522.68|518.68|31
1614828730000|2021-03-04 03:32:10|522.66|518.66|521.98|517.98|522.66|518.66|521.98|517.98|22
1614828740000|2021-03-04 03:32:20|521.94|517.94|521.72|517.72|521.97|517.97|521.67|517.67|25
1614828750000|2021-03-04 03:32:30|521.64|517.64|521.52|517.52|521.66|517.66|521.52|517.52|23
1614828760000|2021-03-04 03:32:40|521.53|517.53|521.03|517.03|521.53|517.53|521.03|517.03|27
1614828770000|2021-03-04 03:32:50|521.1|517.1|520.97|516.97|521.19|517.19|520.97|516.97|23
1614828780000|2021-03-04 03:33:00|520.99|516.99|521.87|517.87|521.92|517.92|520.98|516.98|24
1614828790000|2021-03-04 03:33:10|521.88|517.88|522.76|518.76|522.77|518.77|521.83|517.83|20
1614828800000|2021-03-04 03:33:20|522.84|518.84|522.87|518.87|523.33|519.33|522.78|518.78|30
1614828810000|2021-03-04 03:33:30|522.83|518.83|523.37|519.37|523.45|519.45|522.57|518.57|34
1614828820000|2021-03-04 03:33:40|523.49|519.49|523.21|519.21|523.72|519.72|523.21|519.21|35
1614828830000|2021-03-04 03:33:50|523.24|519.24|523.61|519.61|523.65|519.65|523.24|519.24|34
1614828840000|2021-03-04 03:34:00|523.6|519.6|523.62|519.62|523.68|519.68|523.35|519.35|30
1614828850000|2021-03-04 03:34:10|523.63|519.63|523.75|519.75|523.77|519.77|523.63|519.63|28
1614828860000|2021-03-04 03:34:20|523.71|519.71|523.75|519.75|523.79|519.79|523.7|519.7|28
1614828870000|2021-03-04 03:34:30|523.74|519.74|523.82|519.82|523.84|519.84|523.72|519.72|31
1614828880000|2021-03-04 03:34:40|523.83|519.83|523.47|519.47|523.87|519.87|523.46|519.46|24
1614828890000|2021-03-04 03:34:50|523.48|519.48|523.61|519.61|523.66|519.66|523.47|519.47|30
1614828900000|2021-03-04 03:35:00|523.64|519.64|523.81|519.81|523.86|519.86|523.61|519.61|27
1614828910000|2021-03-04 03:35:10|523.89|519.89|523.95|519.95|524.1|520.1|523.74|519.74|29
1614828920000|2021-03-04 03:35:20|523.93|519.93|524.16|520.16|524.28|520.28|523.93|519.93|38
1614828930000|2021-03-04 03:35:30|524.15|520.15|523.82|519.82|524.17|520.17|523.82|519.82|32
1614828940000|2021-03-04 03:35:40|523.78|519.78|523.64|519.64|523.78|519.78|523.64|519.64|33
1614828950000|2021-03-04 03:35:50|523.58|519.58|522.75|518.75|523.58|519.58|522.75|518.75|28
1614828960000|2021-03-04 03:36:00|523|519|522.7|518.7|523|519|522.57|518.57|32
1614828970000|2021-03-04 03:36:10|522.75|518.75|523.05|519.05|523.22|519.22|522.75|518.75|30
1614828980000|2021-03-04 03:36:20|522.91|518.91|522.96|518.96|522.96|518.96|522.77|518.77|24
1614828990000|2021-03-04 03:36:30|522.91|518.91|523.07|519.07|523.2|519.2|522.86|518.86|28
1614829000000|2021-03-04 03:36:40|523.06|519.06|523.22|519.22|523.24|519.24|523.05|519.05|21
1614829010000|2021-03-04 03:36:50|523.24|519.24|523.3|519.3|523.4|519.4|523.22|519.22|25
1614829020000|2021-03-04 03:37:00|523.32|519.32|523.81|519.81|523.81|519.81|523.32|519.32|27
1614829030000|2021-03-04 03:37:10|523.82|519.82|523.84|519.84|523.85|519.85|523.78|519.78|22
1614829040000|2021-03-04 03:37:20|523.83|519.83|523.26|519.26|523.83|519.83|523.25|519.25|29
1614829050000|2021-03-04 03:37:30|523.29|519.29|523.03|519.03|523.29|519.29|522.99|518.99|25
1614829060000|2021-03-04 03:37:40|523.04|519.04|523.25|519.25|523.29|519.29|523.03|519.03|29
1614829070000|2021-03-04 03:37:50|523.26|519.26|523.12|519.12|523.26|519.26|523.12|519.12|24
1614829080000|2021-03-04 03:38:00|523.09|519.09|523.25|519.25|523.25|519.25|523.08|519.08|28
1614829090000|2021-03-04 03:38:10|523.23|519.23|523.07|519.07|523.23|519.23|523.03|519.03|19
1614829100000|2021-03-04 03:38:20|523.09|519.09|523.14|519.14|523.31|519.31|522.96|518.96|32
1614829110000|2021-03-04 03:38:30|523.16|519.16|523.02|519.02|523.19|519.19|522.98|518.98|30
1614829120000|2021-03-04 03:38:40|523.04|519.04|522.81|518.81|523.06|519.06|522.81|518.81|22
1614829130000|2021-03-04 03:38:50|522.75|518.75|522.21|518.21|522.76|518.76|522.2|518.2|21
1614829140000|2021-03-04 03:39:00|522.24|518.24|522.45|518.45|522.47|518.47|522.22|518.22|28
1614829150000|2021-03-04 03:39:10|522.47|518.47|522.33|518.33|522.62|518.62|522.3|518.3|30
1614829160000|2021-03-04 03:39:20|522.31|518.31|522.6|518.6|522.63|518.63|522.26|518.26|29
1614829170000|2021-03-04 03:39:30|522.56|518.56|522.39|518.39|522.56|518.56|522.33|518.33|20
1614829180000|2021-03-04 03:39:40|522.34|518.34|522.16|518.16|522.34|518.34|522.14|518.14|26
1614829190000|2021-03-04 03:39:50|522.15|518.15|521.74|517.74|522.17|518.17|521.74|517.74|22
1614829200000|2021-03-04 03:40:00|521.7|517.7|521.56|517.56|521.7|517.7|521.5|517.5|31
1614829210000|2021-03-04 03:40:10|521.57|517.57|521.45|517.45|521.6|517.6|521.27|517.27|32
1614829220000|2021-03-04 03:40:20|521.48|517.48|521.25|517.25|521.48|517.48|521.17|517.17|25
1614829230000|2021-03-04 03:40:30|521.24|517.24|521.37|517.37|521.4|517.4|521.23|517.23|19
1614829240000|2021-03-04 03:40:40|521.34|517.34|521.26|517.26|521.45|517.45|521.21|517.21|28
1614829250000|2021-03-04 03:40:50|521.24|517.24|521.03|517.03|521.25|517.25|521.02|517.02|14
1614829260000|2021-03-04 03:41:00|521.05|517.05|521|517|521.05|517.05|521|517|8
1614829270000|2021-03-04 03:41:10|520.99|516.99|520.7|516.7|520.99|516.99|520.7|516.7|20
1614829280000|2021-03-04 03:41:20|520.71|516.71|520.56|516.56|520.76|516.76|520.56|516.56|26
1614829290000|2021-03-04 03:41:30|520.7|516.7|520.03|516.03|520.7|516.7|519.97|515.97|30
1614829300000|2021-03-04 03:41:40|520.04|516.04|519.44|515.44|520.04|516.04|519.35|515.35|25
1614829310000|2021-03-04 03:41:50|519.43|515.43|519.59|515.59|519.63|515.63|519.19|515.19|25
1614829320000|2021-03-04 03:42:00|519.62|515.62|519.26|515.26|519.94|515.94|519.26|515.26|38
1614829330000|2021-03-04 03:42:10|519.17|515.17|519.01|515.01|519.23|515.23|518.92|514.92|32
1614829340000|2021-03-04 03:42:20|518.96|514.96|519.34|515.34|519.34|515.34|518.93|514.93|24
1614829350000|2021-03-04 03:42:30|519.32|515.32|518.96|514.96|519.32|515.32|518.96|514.96|29
1614829360000|2021-03-04 03:42:40|518.88|514.88|518.85|514.85|518.95|514.95|518.8|514.8|29
1614829370000|2021-03-04 03:42:50|518.87|514.87|518.84|514.84|519.03|515.03|518.78|514.78|21
1614829380000|2021-03-04 03:43:00|518.81|514.81|519.07|515.07|519.07|515.07|518.68|514.68|28
1614829390000|2021-03-04 03:43:10|519.05|515.05|518.9|514.9|519.1|515.1|518.71|514.71|27
1614829400000|2021-03-04 03:43:20|518.84|514.84|518.69|514.69|518.84|514.84|518.62|514.62|29
1614829410000|2021-03-04 03:43:30|518.68|514.68|518.75|514.75|518.75|514.75|518.58|514.58|24
1614829420000|2021-03-04 03:43:40|518.74|514.74|518.67|514.67|518.75|514.75|518.62|514.62|28
1614829430000|2021-03-04 03:43:50|518.6|514.6|518.38|514.38|518.6|514.6|518.2|514.2|26
1614829440000|2021-03-04 03:44:00|518.39|514.39|518.98|514.98|518.98|514.98|518.27|514.27|28
1614829450000|2021-03-04 03:44:10|518.96|514.96|518.73|514.73|519|515|518.7|514.7|26
1614829460000|2021-03-04 03:44:20|518.72|514.72|519.21|515.21|519.21|515.21|518.54|514.54|34
1614829470000|2021-03-04 03:44:30|519.2|515.2|519.79|515.79|519.85|515.85|519.2|515.2|34
1614829480000|2021-03-04 03:44:40|519.8|515.8|520.32|516.32|520.49|516.49|519.8|515.8|25
1614829490000|2021-03-04 03:44:50|520.38|516.38|520.36|516.36|520.58|516.58|520.34|516.34|25
1614829500000|2021-03-04 03:45:00|520.39|516.39|520.51|516.51|520.51|516.51|520.39|516.39|20
1614829510000|2021-03-04 03:45:10|520.52|516.52|520.85|516.85|521|517|520.51|516.51|33
1614829520000|2021-03-04 03:45:20|520.95|516.95|520.86|516.86|521.01|517.01|520.71|516.71|30
1614829530000|2021-03-04 03:45:30|520.87|516.87|521.69|517.69|521.69|517.69|520.56|516.56|30
1614829540000|2021-03-04 03:45:40|521.56|517.56|521.8|517.8|521.84|517.84|521.56|517.56|31
1614829550000|2021-03-04 03:45:50|521.82|517.82|522.01|518.01|522.01|518.01|521.78|517.78|24
1614829560000|2021-03-04 03:46:00|522.05|518.05|522.04|518.04|522.1|518.1|521.91|517.91|24
1614829570000|2021-03-04 03:46:10|522.02|518.02|522.47|518.47|522.6|518.6|521.99|517.99|31
1614829580000|2021-03-04 03:46:20|522.42|518.42|521.82|517.82|522.42|518.42|521.8|517.8|28
1614829590000|2021-03-04 03:46:30|521.81|517.81|521.54|517.54|521.93|517.93|521.52|517.52|30
1614829600000|2021-03-04 03:46:40|521.51|517.51|521.33|517.33|521.51|517.51|521.31|517.31|24
1614829610000|2021-03-04 03:46:50|521.32|517.32|521.2|517.2|521.39|517.39|521.07|517.07|23
1614829620000|2021-03-04 03:47:00|521.19|517.19|521.1|517.1|521.29|517.29|521.09|517.09|20
1614829630000|2021-03-04 03:47:10|521.13|517.13|520.77|516.77|521.23|517.23|520.61|516.61|27
1614829640000|2021-03-04 03:47:20|520.76|516.76|520.08|516.08|520.76|516.76|520.08|516.08|20
1614829650000|2021-03-04 03:47:30|520.07|516.07|519.77|515.77|520.07|516.07|519.74|515.74|26
1614829660000|2021-03-04 03:47:40|519.76|515.76|519.85|515.85|519.88|515.88|519.6|515.6|25
1614829670000|2021-03-04 03:47:50|519.81|515.81|520.19|516.19|520.23|516.23|519.69|515.69|30
1614829680000|2021-03-04 03:48:00|520.31|516.31|520.62|516.62|520.75|516.75|520.24|516.24|30
1614829690000|2021-03-04 03:48:10|520.58|516.58|520.04|516.04|520.58|516.58|520.04|516.04|24
1614829700000|2021-03-04 03:48:20|520.01|516.01|519.52|515.52|520.01|516.01|519.52|515.52|32
1614829710000|2021-03-04 03:48:30|519.56|515.56|519.06|515.06|519.6|515.6|519|515|25
1614829720000|2021-03-04 03:48:40|519.07|515.07|518.73|514.73|519.12|515.12|518.61|514.61|27
1614829730000|2021-03-04 03:48:50|518.74|514.74|518.9|514.9|519.1|515.1|518.73|514.73|29
1614829740000|2021-03-04 03:49:00|518.91|514.91|518.68|514.68|519.05|515.05|518.58|514.58|37
1614829750000|2021-03-04 03:49:10|518.69|514.69|518.63|514.63|518.8|514.8|518.59|514.59|29
1614829760000|2021-03-04 03:49:20|518.62|514.62|518.21|514.21|518.62|514.62|518.21|514.21|29
1614829770000|2021-03-04 03:49:30|518.19|514.19|518.36|514.36|518.48|514.48|518.06|514.06|25
1614829780000|2021-03-04 03:49:40|518.39|514.39|517.47|513.47|518.45|514.45|517.43|513.43|33
1614829790000|2021-03-04 03:49:50|517.48|513.48|517.29|513.29|517.48|513.48|517.11|513.11|31
1614829800000|2021-03-04 03:50:00|517.28|513.28|516.87|512.87|517.41|513.41|516.87|512.87|28
1614829810000|2021-03-04 03:50:10|516.91|512.91|516.76|512.76|516.91|512.91|516.55|512.55|27
1614829820000|2021-03-04 03:50:20|516.75|512.75|516.42|512.42|516.75|512.75|516.42|512.42|33
1614829830000|2021-03-04 03:50:30|516.38|512.38|515.86|511.86|516.62|512.62|515.86|511.86|33
1614829840000|2021-03-04 03:50:40|515.81|511.81|516.03|512.03|516.12|512.12|515.49|511.49|33
1614829850000|2021-03-04 03:50:50|516.04|512.04|515.8|511.8|516.12|512.12|515.74|511.74|31
1614829860000|2021-03-04 03:51:00|515.84|511.84|516.16|512.16|516.21|512.21|515.8|511.8|34
1614829870000|2021-03-04 03:51:10|516.15|512.15|516.17|512.17|516.19|512.19|516|512|24
1614829880000|2021-03-04 03:51:20|516.18|512.18|516.55|512.55|516.73|512.73|516.13|512.13|35
1614829890000|2021-03-04 03:51:30|516.56|512.56|516.78|512.78|516.78|512.78|516.37|512.37|33
1614829900000|2021-03-04 03:51:40|517.24|513.24|517.32|513.32|517.5|513.5|516.62|512.62|30
1614829910000|2021-03-04 03:51:50|517.31|513.31|517.66|513.66|517.73|513.73|517.19|513.19|29
1614829920000|2021-03-04 03:52:00|517.79|513.79|518.7|514.7|518.7|514.7|517.79|513.79|32
1614829930000|2021-03-04 03:52:10|518.69|514.69|519.52|515.52|519.53|515.53|518.69|514.69|30
1614829940000|2021-03-04 03:52:20|519.51|515.51|519.37|515.37|519.58|515.58|518.93|514.93|36
1614829950000|2021-03-04 03:52:30|519.4|515.4|519.35|515.35|519.4|515.4|519.01|515.01|30
1614829960000|2021-03-04 03:52:40|519.33|515.33|519.37|515.37|519.52|515.52|519.25|515.25|29
1614829970000|2021-03-04 03:52:50|519.34|515.34|518.24|514.24|519.34|515.34|518.24|514.24|36
1614829980000|2021-03-04 03:53:00|518.32|514.32|517.94|513.94|518.33|514.33|517.94|513.94|29
1614829990000|2021-03-04 03:53:10|517.77|513.77|517.01|513.01|517.95|513.95|517|513|32
1614830000000|2021-03-04 03:53:20|516.96|512.96|517.06|513.06|517.18|513.18|516.87|512.87|26
1614830010000|2021-03-04 03:53:30|517.03|513.03|516.39|512.39|517.1|513.1|516.39|512.39|36
1614830020000|2021-03-04 03:53:40|516.73|512.73|516.9|512.9|517.06|513.06|516.4|512.4|33
1614830030000|2021-03-04 03:53:50|516.91|512.91|516.95|512.95|517.07|513.07|516.78|512.78|35
1614830040000|2021-03-04 03:54:00|516.97|512.97|518.06|514.06|518.06|514.06|516.89|512.89|29
1614830050000|2021-03-04 03:54:10|518.04|514.04|517.61|513.61|518.04|514.04|517.21|513.21|30
1614830060000|2021-03-04 03:54:20|518.04|514.04|518.15|514.15|518.7|514.7|517.49|513.49|34
1614830070000|2021-03-04 03:54:30|518.19|514.19|518.1|514.1|518.65|514.65|518.1|514.1|35
1614830080000|2021-03-04 03:54:40|518.03|514.03|518.09|514.09|518.29|514.29|517.94|513.94|32
1614830090000|2021-03-04 03:54:50|518.29|514.29|518.2|514.2|518.41|514.41|518.11|514.11|34
1614830100000|2021-03-04 03:55:00|518.21|514.21|518.42|514.42|518.47|514.47|518.02|514.02|34
1614830110000|2021-03-04 03:55:10|518.43|514.43|518.2|514.2|518.43|514.43|517.98|513.98|31
1614830120000|2021-03-04 03:55:20|518.19|514.19|517.79|513.79|518.22|514.22|517.79|513.79|28
1614830130000|2021-03-04 03:55:30|517.78|513.78|517.65|513.65|518.04|514.04|517.62|513.62|32
1614830140000|2021-03-04 03:55:40|517.66|513.66|516.93|512.93|517.66|513.66|516.91|512.91|31
1614830150000|2021-03-04 03:55:50|516.86|512.86|516.58|512.58|516.86|512.86|516.39|512.39|27
1614830160000|2021-03-04 03:56:00|516.55|512.55|517.18|513.18|517.53|513.53|516.55|512.55|38
1614830170000|2021-03-04 03:56:10|517.23|513.23|517.23|513.23|517.35|513.35|516.87|512.87|37
1614830180000|2021-03-04 03:56:20|517.24|513.24|516.96|512.96|517.68|513.68|516.96|512.96|32
1614830190000|2021-03-04 03:56:30|517|513|516.86|512.86|517.25|513.25|516.86|512.86|29
1614830200000|2021-03-04 03:56:40|516.85|512.85|516.83|512.83|517.02|513.02|516.79|512.79|32
1614830210000|2021-03-04 03:56:50|516.75|512.75|516.58|512.58|516.75|512.75|516.05|512.05|36
1614830220000|2021-03-04 03:57:00|516.59|512.59|516.82|512.82|516.82|512.82|516.32|512.32|34
1614830230000|2021-03-04 03:57:10|516.83|512.83|516.89|512.89|517.23|513.23|516.71|512.71|35
1614830240000|2021-03-04 03:57:20|516.95|512.95|516.65|512.65|516.95|512.95|516.37|512.37|39
1614830250000|2021-03-04 03:57:30|516.55|512.55|516.27|512.27|516.63|512.63|516.27|512.27|38
1614830260000|2021-03-04 03:57:40|516.32|512.32|516.65|512.65|516.73|512.73|516.26|512.26|30
1614830270000|2021-03-04 03:57:50|516.86|512.86|516.76|512.76|517.39|513.39|516.76|512.76|34
1614830280000|2021-03-04 03:58:00|516.78|512.78|516.4|512.4|517.36|513.36|516.4|512.4|39
1614830290000|2021-03-04 03:58:10|516.46|512.46|516.51|512.51|516.7|512.7|516.44|512.44|32
1614830300000|2021-03-04 03:58:20|516.5|512.5|516.09|512.09|516.5|512.5|516.04|512.04|30
1614830310000|2021-03-04 03:58:30|516.08|512.08|515.84|511.84|516.08|512.08|515.75|511.75|29
1614830320000|2021-03-04 03:58:40|515.83|511.83|515.64|511.64|515.9|511.9|515.64|511.64|24
1614830330000|2021-03-04 03:58:50|515.65|511.65|515.11|511.11|515.65|511.65|515.1|511.1|29
1614830340000|2021-03-04 03:59:00|515.09|511.09|514.61|510.61|515.09|511.09|514.52|510.52|29
1614830350000|2021-03-04 03:59:10|514.62|510.62|514.76|510.76|514.89|510.89|514.54|510.54|35
1614830360000|2021-03-04 03:59:20|514.77|510.77|514.74|510.74|515.04|511.04|514.54|510.54|37
1614830370000|2021-03-04 03:59:30|514.69|510.69|514.77|510.77|514.83|510.83|514.55|510.55|30
1614830380000|2021-03-04 03:59:40|514.73|510.73|515.11|511.11|515.11|511.11|514.73|510.73|33
1614830390000|2021-03-04 03:59:50|515.18|511.18|515.93|511.93|515.93|511.93|515.18|511.18|29
1614830400000|2021-03-04 04:00:00|515.92|511.92|516.3|512.3|516.5|512.5|515.92|511.92|35
1614830410000|2021-03-04 04:00:10|516.27|512.27|515.89|511.89|516.27|512.27|515.66|511.66|31
1614830420000|2021-03-04 04:00:20|515.83|511.83|516|512|516.04|512.04|515.7|511.7|29
1614830430000|2021-03-04 04:00:30|516.04|512.04|516.27|512.27|516.4|512.4|516.04|512.04|32
1614830440000|2021-03-04 04:00:40|516.28|512.28|516.64|512.64|516.64|512.64|516.2|512.2|33
1614830450000|2021-03-04 04:00:50|516.61|512.61|517.12|513.12|517.12|513.12|516.6|512.6|29
1614830460000|2021-03-04 04:01:00|517.17|513.17|517.98|513.98|517.98|513.98|517.16|513.16|28
1614830470000|2021-03-04 04:01:10|517.99|513.99|518.53|514.53|518.53|514.53|517.93|513.93|24
1614830480000|2021-03-04 04:01:20|518.54|514.54|518.59|514.59|518.65|514.65|518.28|514.28|26
1614830490000|2021-03-04 04:01:30|518.6|514.6|518.53|514.53|518.64|514.64|518.52|514.52|25
1614830500000|2021-03-04 04:01:40|518.52|514.52|518.56|514.56|518.61|514.61|518.3|514.3|31
1614830510000|2021-03-04 04:01:50|518.63|514.63|518.78|514.78|519.03|515.03|518.56|514.56|22
1614830520000|2021-03-04 04:02:00|518.79|514.79|519.41|515.41|519.43|515.43|518.78|514.78|19
1614830530000|2021-03-04 04:02:10|519.45|515.45|518.91|514.91|519.45|515.45|518.87|514.87|32
1614830540000|2021-03-04 04:02:20|518.92|514.92|518.8|514.8|519.05|515.05|518.67|514.67|33
1614830550000|2021-03-04 04:02:30|518.73|514.73|518.1|514.1|518.81|514.81|518.1|514.1|34
1614830560000|2021-03-04 04:02:40|518.11|514.11|517.71|513.71|518.11|514.11|517.57|513.57|32
1614830570000|2021-03-04 04:02:50|517.73|513.73|516.99|512.99|517.73|513.73|516.99|512.99|30
1614830580000|2021-03-04 04:03:00|517.01|513.01|516.28|512.28|517.18|513.18|516.28|512.28|34
1614830590000|2021-03-04 04:03:10|516.17|512.17|515.47|511.47|516.19|512.19|515.47|511.47|26
1614830600000|2021-03-04 04:03:20|515.52|511.52|515.31|511.31|516.51|512.51|515.26|511.26|33
1614830610000|2021-03-04 04:03:30|515.17|511.17|515.24|511.24|515.37|511.37|515.01|511.01|30
1614830620000|2021-03-04 04:03:40|515.28|511.28|514.66|510.66|515.28|511.28|514.65|510.65|32
1614830630000|2021-03-04 04:03:50|514.64|510.64|514.72|510.72|514.76|510.76|514.47|510.47|32
1614830640000|2021-03-04 04:04:00|514.82|510.82|514.8|510.8|514.91|510.91|514.54|510.54|33
1614830650000|2021-03-04 04:04:10|514.81|510.81|514.7|510.7|514.84|510.84|514.46|510.46|37
1614830660000|2021-03-04 04:04:20|514.69|510.69|514.6|510.6|514.7|510.7|514.39|510.39|34
1614830670000|2021-03-04 04:04:30|514.77|510.77|514.71|510.71|515.03|511.03|514.64|510.64|34
1614830680000|2021-03-04 04:04:40|514.73|510.73|515|511|515.01|511.01|514.64|510.64|36
1614830690000|2021-03-04 04:04:50|514.96|510.96|516.03|512.03|516.03|512.03|514.96|510.96|28
1614830700000|2021-03-04 04:05:00|516.07|512.07|516.21|512.21|516.21|512.21|516.06|512.06|23
1614830710000|2021-03-04 04:05:10|516.2|512.2|515.87|511.87|516.32|512.32|515.87|511.87|32
1614830720000|2021-03-04 04:05:20|516.02|512.02|516.1|512.1|516.1|512.1|515.51|511.51|30
1614830730000|2021-03-04 04:05:30|516.13|512.13|515.99|511.99|516.22|512.22|515.78|511.78|38
1614830740000|2021-03-04 04:05:40|515.98|511.98|516.67|512.67|516.67|512.67|515.98|511.98|36
1614830750000|2021-03-04 04:05:50|516.61|512.61|516.41|512.41|516.68|512.68|516.39|512.39|32
1614830760000|2021-03-04 04:06:00|516.4|512.4|516.52|512.52|516.63|512.63|516.37|512.37|34
1614830770000|2021-03-04 04:06:10|516.67|512.67|517.4|513.4|517.4|513.4|516.66|512.66|28
1614830780000|2021-03-04 04:06:20|517.41|513.41|517.3|513.3|517.43|513.43|517|513|35
1614830790000|2021-03-04 04:06:30|517.23|513.23|517.55|513.55|517.7|513.7|517.23|513.23|29
1614830800000|2021-03-04 04:06:40|517.54|513.54|517.8|513.8|518.01|514.01|517.54|513.54|28
1614830810000|2021-03-04 04:06:50|518.26|514.26|518.24|514.24|518.48|514.48|518.07|514.07|32
1614830820000|2021-03-04 04:07:00|518.22|514.22|517.89|513.89|518.25|514.25|517.67|513.67|28
1614830830000|2021-03-04 04:07:10|517.93|513.93|518|514|518.01|514.01|517.44|513.44|33
1614830840000|2021-03-04 04:07:20|518.03|514.03|517.7|513.7|518.15|514.15|517.67|513.67|36
1614830850000|2021-03-04 04:07:30|517.67|513.67|517.39|513.39|517.75|513.75|517.27|513.27|33
1614830860000|2021-03-04 04:07:40|517.41|513.41|517.27|513.27|517.46|513.46|517.04|513.04|36
1614830870000|2021-03-04 04:07:50|517.23|513.23|517.28|513.28|517.54|513.54|517.23|513.23|35
1614830880000|2021-03-04 04:08:00|517.35|513.35|517.57|513.57|517.57|513.57|517.35|513.35|20
1614830890000|2021-03-04 04:08:10|517.55|513.55|517.96|513.96|517.96|513.96|517.46|513.46|39
1614830900000|2021-03-04 04:08:20|517.78|513.78|518.26|514.26|518.26|514.26|517.73|513.73|33
1614830910000|2021-03-04 04:08:30|518.25|514.25|518.46|514.46|518.57|514.57|518.25|514.25|25
1614830920000|2021-03-04 04:08:40|518.47|514.47|518.7|514.7|518.73|514.73|518.2|514.2|33
1614830930000|2021-03-04 04:08:50|518.74|514.74|518.62|514.62|518.76|514.76|518.56|514.56|20
1614830940000|2021-03-04 04:09:00|518.56|514.56|519.07|515.07|519.07|515.07|518.56|514.56|25
1614830950000|2021-03-04 04:09:10|519.1|515.1|518.58|514.58|519.1|515.1|518.5|514.5|34
1614830960000|2021-03-04 04:09:20|518.57|514.57|518.98|514.98|518.99|514.99|518.57|514.57|27
1614830970000|2021-03-04 04:09:30|518.96|514.96|519.17|515.17|519.19|515.19|518.83|514.83|37
1614830980000|2021-03-04 04:09:40|519.13|515.13|519.3|515.3|519.32|515.32|518.85|514.85|30
1614830990000|2021-03-04 04:09:50|519.33|515.33|519.42|515.42|519.5|515.5|519.15|515.15|22
1614831000000|2021-03-04 04:10:00|519.48|515.48|519.66|515.66|519.67|515.67|519.48|515.48|26
1614831010000|2021-03-04 04:10:10|519.56|515.56|519.34|515.34|519.6|515.6|519.15|515.15|31
1614831020000|2021-03-04 04:10:20|519.26|515.26|519.02|515.02|519.26|515.26|518.59|514.59|40
1614831030000|2021-03-04 04:10:30|518.99|514.99|519.03|515.03|519.12|515.12|518.84|514.84|28
1614831040000|2021-03-04 04:10:40|519.13|515.13|519.17|515.17|519.2|515.2|518.91|514.91|36
1614831050000|2021-03-04 04:10:50|519.21|515.21|519.03|515.03|519.23|515.23|518.84|514.84|32
1614831060000|2021-03-04 04:11:00|519|515|518.6|514.6|519.02|515.02|518.42|514.42|31
1614831070000|2021-03-04 04:11:10|518.66|514.66|518.37|514.37|518.66|514.66|518.25|514.25|28
1614831080000|2021-03-04 04:11:20|518.4|514.4|518.56|514.56|518.75|514.75|518.37|514.37|27
1614831090000|2021-03-04 04:11:30|518.62|514.62|518.53|514.53|518.62|514.62|518.31|514.31|31
1614831100000|2021-03-04 04:11:40|518.42|514.42|518.48|514.48|518.48|514.48|518.23|514.23|34
1614831110000|2021-03-04 04:11:50|518.44|514.44|517.93|513.93|518.46|514.46|517.93|513.93|36
1614831120000|2021-03-04 04:12:00|517.92|513.92|518.43|514.43|518.43|514.43|517.92|513.92|29
1614831130000|2021-03-04 04:12:10|518.38|514.38|518.29|514.29|518.47|514.47|518.29|514.29|19
1614831140000|2021-03-04 04:12:20|518.28|514.28|518.32|514.32|518.49|514.49|518.27|514.27|31
1614831150000|2021-03-04 04:12:30|518.41|514.41|518.29|514.29|518.59|514.59|518.23|514.23|32
1614831160000|2021-03-04 04:12:40|518.25|514.25|518.17|514.17|518.3|514.3|518.17|514.17|31
1614831170000|2021-03-04 04:12:50|518.15|514.15|517.73|513.73|518.15|514.15|517.68|513.68|31
1614831180000|2021-03-04 04:13:00|517.72|513.72|517.54|513.54|517.78|513.78|517.47|513.47|30
1614831190000|2021-03-04 04:13:10|517.55|513.55|517.58|513.58|517.7|513.7|517.35|513.35|31
1614831200000|2021-03-04 04:13:20|517.55|513.55|517.77|513.77|517.79|513.79|517.53|513.53|30
1614831210000|2021-03-04 04:13:30|517.81|513.81|517.76|513.76|517.83|513.83|517.61|513.61|31
1614831220000|2021-03-04 04:13:40|517.71|513.71|517.55|513.55|517.79|513.79|517.37|513.37|30
1614831230000|2021-03-04 04:13:50|517.5|513.5|517.09|513.09|517.54|513.54|517.09|513.09|27
1614831240000|2021-03-04 04:14:00|517.05|513.05|517.09|513.09|517.09|513.09|516.96|512.96|30
1614831250000|2021-03-04 04:14:10|517.14|513.14|517.41|513.41|517.43|513.43|517.14|513.14|27
1614831260000|2021-03-04 04:14:20|517.37|513.37|517.01|513.01|517.55|513.55|516.82|512.82|33
1614831270000|2021-03-04 04:14:30|517.07|513.07|516.79|512.79|517.13|513.13|516.77|512.77|28
1614831280000|2021-03-04 04:14:40|516.76|512.76|516.37|512.37|516.78|512.78|516.28|512.28|33
1614831290000|2021-03-04 04:14:50|516.35|512.35|515.85|511.85|516.35|512.35|515.85|511.85|29
1614831300000|2021-03-04 04:15:00|515.84|511.84|515.42|511.42|515.84|511.84|515.27|511.27|27
1614831310000|2021-03-04 04:15:10|515.43|511.43|515.42|511.42|515.45|511.45|515.23|511.23|35
1614831320000|2021-03-04 04:15:20|515.28|511.28|515.53|511.53|515.72|511.72|515.15|511.15|36
1614831330000|2021-03-04 04:15:30|515.64|511.64|515.97|511.97|516.05|512.05|515.64|511.64|29
1614831340000|2021-03-04 04:15:40|516.08|512.08|516.29|512.29|516.43|512.43|515.97|511.97|24
1614831350000|2021-03-04 04:15:50|516.53|512.53|517.17|513.17|517.44|513.44|516.29|512.29|27
1614831360000|2021-03-04 04:16:00|517.18|513.18|518.03|514.03|518.03|514.03|517.16|513.16|31
1614831370000|2021-03-04 04:16:10|518.06|514.06|518.23|514.23|518.34|514.34|517.83|513.83|34
1614831380000|2021-03-04 04:16:20|518.05|514.05|518.26|514.26|518.3|514.3|517.97|513.97|30
1614831390000|2021-03-04 04:16:30|518.28|514.28|518.19|514.19|518.29|514.29|518.02|514.02|29
1614831400000|2021-03-04 04:16:40|518.16|514.16|518.41|514.41|518.42|514.42|518.15|514.15|25
1614831410000|2021-03-04 04:16:50|518.38|514.38|518.37|514.37|518.4|514.4|518.1|514.1|24
1614831420000|2021-03-04 04:17:00|518.41|514.41|518.62|514.62|518.73|514.73|518.02|514.02|29
1614831430000|2021-03-04 04:17:10|518.61|514.61|518.34|514.34|518.84|514.84|518.3|514.3|30
1614831440000|2021-03-04 04:17:20|518.36|514.36|518.68|514.68|518.69|514.69|518.35|514.35|25
1614831450000|2021-03-04 04:17:30|518.69|514.69|518.38|514.38|518.69|514.69|518.38|514.38|15
1614831460000|2021-03-04 04:17:40|518.45|514.45|518.59|514.59|518.59|514.59|518.23|514.23|22
1614831470000|2021-03-04 04:17:50|518.54|514.54|518.47|514.47|518.76|514.76|518.36|514.36|32
1614831480000|2021-03-04 04:18:00|518.51|514.51|518.07|514.07|518.54|514.54|517.84|513.84|30
1614831490000|2021-03-04 04:18:10|518.04|514.04|517.58|513.58|518.06|514.06|517.56|513.56|31
1614831500000|2021-03-04 04:18:20|517.56|513.56|517.01|513.01|517.56|513.56|516.85|512.85|34
1614831510000|2021-03-04 04:18:30|517.02|513.02|516.88|512.88|517.17|513.17|516.78|512.78|26
1614831520000|2021-03-04 04:18:40|516.87|512.87|517.32|513.32|517.38|513.38|516.71|512.71|32
1614831530000|2021-03-04 04:18:50|517.04|513.04|517.62|513.62|517.87|513.87|517.04|513.04|33
1614831540000|2021-03-04 04:19:00|517.75|513.75|518.37|514.37|518.57|514.57|517.73|513.73|34
1614831550000|2021-03-04 04:19:10|518.4|514.4|518.29|514.29|518.4|514.4|518.12|514.12|33
1614831560000|2021-03-04 04:19:20|518.42|514.42|518.3|514.3|518.42|514.42|518.06|514.06|36
1614831570000|2021-03-04 04:19:30|518.32|514.32|518.64|514.64|518.68|514.68|518.3|514.3|31
1614831580000|2021-03-04 04:19:40|518.54|514.54|518.52|514.52|518.64|514.64|518.43|514.43|21
1614831590000|2021-03-04 04:19:50|518.48|514.48|518.17|514.17|518.64|514.64|518.15|514.15|29
1614831600000|2021-03-04 04:20:00|518.23|514.23|518.42|514.42|518.49|514.49|518.23|514.23|28
1614831610000|2021-03-04 04:20:10|518.47|514.47|517.46|513.46|518.47|514.47|517.46|513.46|37
1614831620000|2021-03-04 04:20:20|517.52|513.52|517.48|513.48|517.53|513.53|517.2|513.2|39
1614831630000|2021-03-04 04:20:30|517.47|513.47|517.34|513.34|517.62|513.62|517.24|513.24|29
1614831640000|2021-03-04 04:20:40|517.36|513.36|517.31|513.31|517.37|513.37|517.15|513.15|31
1614831650000|2021-03-04 04:20:50|517.32|513.32|517.16|513.16|517.37|513.37|517.1|513.1|31
1614831660000|2021-03-04 04:21:00|517.17|513.17|517.11|513.11|517.17|513.17|517.04|513.04|28
1614831670000|2021-03-04 04:21:10|517.01|513.01|517.19|513.19|517.34|513.34|516.97|512.97|30
1614831680000|2021-03-04 04:21:20|517.17|513.17|516.53|512.53|517.17|513.17|516.53|512.53|30
1614831690000|2021-03-04 04:21:30|516.57|512.57|517|513|517.02|513.02|516.5|512.5|38
1614831700000|2021-03-04 04:21:40|517.01|513.01|516.96|512.96|517.3|513.3|516.94|512.94|29
1614831710000|2021-03-04 04:21:50|516.99|512.99|517.12|513.12|517.32|513.32|516.99|512.99|31
1614831720000|2021-03-04 04:22:00|517.13|513.13|516.72|512.72|517.26|513.26|516.72|512.72|32
1614831730000|2021-03-04 04:22:10|516.71|512.71|516.63|512.63|516.71|512.71|516.25|512.25|32
1614831740000|2021-03-04 04:22:20|516.69|512.69|516.12|512.12|516.82|512.82|516.12|512.12|38
1614831750000|2021-03-04 04:22:30|515.99|511.99|516.02|512.02|516.18|512.18|515.9|511.9|31
1614831760000|2021-03-04 04:22:40|516.14|512.14|516.25|512.25|516.27|512.27|515.95|511.95|31
1614831770000|2021-03-04 04:22:50|516.22|512.22|516.24|512.24|516.39|512.39|516.03|512.03|26
1614831780000|2021-03-04 04:23:00|516.31|512.31|516.53|512.53|516.53|512.53|516.26|512.26|21
1614831790000|2021-03-04 04:23:10|516.47|512.47|516.86|512.86|517.13|513.13|516.47|512.47|35
1614831800000|2021-03-04 04:23:20|516.6|512.6|516.47|512.47|516.68|512.68|516.39|512.39|35
1614831810000|2021-03-04 04:23:30|516.56|512.56|516.75|512.75|516.76|512.76|516.4|512.4|32
1614831820000|2021-03-04 04:23:40|516.72|512.72|516.92|512.92|517.1|513.1|516.67|512.67|34
1614831830000|2021-03-04 04:23:50|516.93|512.93|516.51|512.51|516.93|512.93|516.46|512.46|33
1614831840000|2021-03-04 04:24:00|516.53|512.53|516.35|512.35|516.54|512.54|516.3|512.3|28
1614831850000|2021-03-04 04:24:10|516.33|512.33|516.72|512.72|516.82|512.82|516.33|512.33|28
1614831860000|2021-03-04 04:24:20|516.73|512.73|516.56|512.56|516.82|512.82|516.37|512.37|33
1614831870000|2021-03-04 04:24:30|516.64|512.64|516.67|512.67|516.68|512.68|516.17|512.17|37
1614831880000|2021-03-04 04:24:40|516.73|512.73|516.56|512.56|516.83|512.83|516.44|512.44|33
1614831890000|2021-03-04 04:24:50|516.52|512.52|516.32|512.32|516.58|512.58|516.32|512.32|28
1614831900000|2021-03-04 04:25:00|516.33|512.33|516.24|512.24|516.44|512.44|516.17|512.17|19
1614831910000|2021-03-04 04:25:10|516.21|512.21|515.79|511.79|516.21|512.21|515.6|511.6|28
1614831920000|2021-03-04 04:25:20|515.77|511.77|516.02|512.02|516.17|512.17|515.73|511.73|27
1614831930000|2021-03-04 04:25:30|516|512|515.97|511.97|516.23|512.23|515.93|511.93|29
1614831940000|2021-03-04 04:25:40|515.98|511.98|516.03|512.03|516.16|512.16|515.83|511.83|30
1614831950000|2021-03-04 04:25:50|516.02|512.02|516.3|512.3|516.32|512.32|516.02|512.02|27
1614831960000|2021-03-04 04:26:00|516.33|512.33|516.22|512.22|516.71|512.71|516.22|512.22|30
1614831970000|2021-03-04 04:26:10|516.21|512.21|516.24|512.24|516.26|512.26|516.04|512.04|29
1614831980000|2021-03-04 04:26:20|516.28|512.28|516.59|512.59|516.7|512.7|516.15|512.15|29
1614831990000|2021-03-04 04:26:30|516.57|512.57|516.69|512.69|516.73|512.73|516.53|512.53|29
1614832000000|2021-03-04 04:26:40|516.67|512.67|516.72|512.72|516.78|512.78|516.45|512.45|31
1614832010000|2021-03-04 04:26:50|516.69|512.69|517.2|513.2|517.25|513.25|516.69|512.69|33
1614832020000|2021-03-04 04:27:00|517.17|513.17|517.39|513.39|517.42|513.42|516.94|512.94|21
1614832030000|2021-03-04 04:27:10|517.4|513.4|517.3|513.3|517.49|513.49|517.21|513.21|30
1614832040000|2021-03-04 04:27:20|517.35|513.35|517.16|513.16|517.35|513.35|517.02|513.02|33
1614832050000|2021-03-04 04:27:30|517.15|513.15|517.47|513.47|517.5|513.5|517.15|513.15|31
1614832060000|2021-03-04 04:27:40|517.48|513.48|517.8|513.8|517.82|513.82|517.31|513.31|31
1614832070000|2021-03-04 04:27:50|517.81|513.81|517.81|513.81|517.81|513.81|517.46|513.46|32
1614832080000|2021-03-04 04:28:00|517.82|513.82|517.99|513.99|518.07|514.07|517.8|513.8|18
1614832090000|2021-03-04 04:28:10|517.97|513.97|518.37|514.37|518.37|514.37|517.92|513.92|19
1614832100000|2021-03-04 04:28:20|518.28|514.28|518.29|514.29|518.37|514.37|518.06|514.06|31
1614832110000|2021-03-04 04:28:30|518.28|514.28|518.31|514.31|518.31|514.31|517.9|513.9|15
1614832120000|2021-03-04 04:28:40|518.29|514.29|518.43|514.43|518.44|514.44|518.28|514.28|21
1614832130000|2021-03-04 04:28:50|518.42|514.42|518.32|514.32|518.47|514.47|517.97|513.97|30
1614832140000|2021-03-04 04:29:00|518.35|514.35|518.2|514.2|518.37|514.37|518.19|514.19|27
1614832150000|2021-03-04 04:29:10|518.19|514.19|517.8|513.8|518.19|514.19|517.8|513.8|21
1614832160000|2021-03-04 04:29:20|517.79|513.79|517.45|513.45|517.82|513.82|517.2|513.2|33
1614832170000|2021-03-04 04:29:30|517.57|513.57|517.48|513.48|517.66|513.66|517.43|513.43|31
1614832180000|2021-03-04 04:29:40|517.49|513.49|517.37|513.37|517.51|513.51|517.22|513.22|31
1614832190000|2021-03-04 04:29:50|517.38|513.38|517.54|513.54|517.81|513.81|517.34|513.34|29
1614832200000|2021-03-04 04:30:00|517.47|513.47|517.88|513.88|517.89|513.89|517.47|513.47|28
1614832210000|2021-03-04 04:30:10|517.83|513.83|518.09|514.09|518.11|514.11|517.75|513.75|27
1614832220000|2021-03-04 04:30:20|518.1|514.1|518.11|514.11|518.35|514.35|517.65|513.65|33
1614832230000|2021-03-04 04:30:30|518.08|514.08|517.79|513.79|518.16|514.16|517.75|513.75|31
1614832240000|2021-03-04 04:30:40|517.77|513.77|517.43|513.43|517.84|513.84|517.35|513.35|36
1614832250000|2021-03-04 04:30:50|517.44|513.44|517.19|513.19|517.46|513.46|517.16|513.16|22
1614832260000|2021-03-04 04:31:00|517.16|513.16|516.86|512.86|517.22|513.22|516.8|512.8|33
1614832270000|2021-03-04 04:31:10|516.87|512.87|517.2|513.2|517.2|513.2|516.87|512.87|24
1614832280000|2021-03-04 04:31:20|517.22|513.22|517.01|513.01|517.34|513.34|516.88|512.88|35
1614832290000|2021-03-04 04:31:30|516.97|512.97|516.93|512.93|517.12|513.12|516.86|512.86|31
1614832300000|2021-03-04 04:31:40|516.92|512.92|517.17|513.17|517.21|513.21|516.89|512.89|27
1614832310000|2021-03-04 04:31:50|517.23|513.23|517.28|513.28|517.45|513.45|517.12|513.12|35
1614832320000|2021-03-04 04:32:00|517.27|513.27|517.44|513.44|517.44|513.44|516.97|512.97|26
1614832330000|2021-03-04 04:32:10|517.46|513.46|517.53|513.53|517.67|513.67|517.39|513.39|31
1614832340000|2021-03-04 04:32:20|517.52|513.52|517.13|513.13|517.52|513.52|517.07|513.07|31
1614832350000|2021-03-04 04:32:30|517.2|513.2|517.28|513.28|517.33|513.33|517|513|35
1614832360000|2021-03-04 04:32:40|517.26|513.26|517.63|513.63|517.63|513.63|517.24|513.24|27
1614832370000|2021-03-04 04:32:50|517.64|513.64|517.45|513.45|517.64|513.64|517.24|513.24|32
1614832380000|2021-03-04 04:33:00|517.44|513.44|517.21|513.21|517.47|513.47|517.15|513.15|32
1614832390000|2021-03-04 04:33:10|517.24|513.24|517.26|513.26|517.29|513.29|517.17|513.17|31
1614832400000|2021-03-04 04:33:20|517.21|513.21|517.29|513.29|517.36|513.36|517.19|513.19|28
1614832410000|2021-03-04 04:33:30|517.24|513.24|517.16|513.16|517.33|513.33|517.03|513.03|26
1614832420000|2021-03-04 04:33:40|517.12|513.12|517.03|513.03|517.12|513.12|517.03|513.03|21
1614832430000|2021-03-04 04:33:50|517.02|513.02|517.03|513.03|517.04|513.04|517|513|14
1614832440000|2021-03-04 04:34:00|517.04|513.04|517.22|513.22|517.24|513.24|517.02|513.02|29
1614832450000|2021-03-04 04:34:10|517.2|513.2|517.13|513.13|517.2|513.2|517.05|513.05|22
1614832460000|2021-03-04 04:34:20|517.16|513.16|517.15|513.15|517.16|513.16|517.13|513.13|11
1614832470000|2021-03-04 04:34:30|517.14|513.14|516.9|512.9|517.17|513.17|516.83|512.83|30
1614832480000|2021-03-04 04:34:40|516.94|512.94|516.9|512.9|516.98|512.98|516.78|512.78|30
1614832490000|2021-03-04 04:34:50|516.88|512.88|516.39|512.39|516.93|512.93|516.28|512.28|26
1614832500000|2021-03-04 04:35:00|516.41|512.41|516.36|512.36|516.58|512.58|516.31|512.31|33
1614832510000|2021-03-04 04:35:10|516.38|512.38|516.19|512.19|516.38|512.38|516.06|512.06|29
1614832520000|2021-03-04 04:35:20|516.27|512.27|515.89|511.89|516.32|512.32|515.89|511.89|30
1614832530000|2021-03-04 04:35:30|515.91|511.91|515.52|511.52|515.95|511.95|515.44|511.44|30
1614832540000|2021-03-04 04:35:40|515.5|511.5|515.53|511.53|515.7|511.7|515.46|511.46|34
1614832550000|2021-03-04 04:35:50|515.5|511.5|515.68|511.68|515.68|511.68|515.49|511.49|30
1614832560000|2021-03-04 04:36:00|515.72|511.72|516.15|512.15|516.18|512.18|515.72|511.72|26
1614832570000|2021-03-04 04:36:10|516.25|512.25|516.92|512.92|516.93|512.93|516.22|512.22|28
1614832580000|2021-03-04 04:36:20|516.93|512.93|516.65|512.65|517.02|513.02|516.59|512.59|32
1614832590000|2021-03-04 04:36:30|516.57|512.57|517.09|513.09|517.1|513.1|516.57|512.57|32
1614832600000|2021-03-04 04:36:40|517.14|513.14|517.39|513.39|517.56|513.56|517.05|513.05|24
1614832610000|2021-03-04 04:36:50|517.4|513.4|517.31|513.31|517.49|513.49|517.21|513.21|30
1614832620000|2021-03-04 04:37:00|516.94|512.94|517.29|513.29|517.3|513.3|516.87|512.87|34
1614832630000|2021-03-04 04:37:10|517.3|513.3|517.19|513.19|517.37|513.37|516.93|512.93|32
1614832640000|2021-03-04 04:37:20|517.2|513.2|517.23|513.23|517.37|513.37|517.13|513.13|26
1614832650000|2021-03-04 04:37:30|517.2|513.2|517.34|513.34|517.36|513.36|517|513|26
1614832660000|2021-03-04 04:37:40|517.35|513.35|517.43|513.43|517.47|513.47|517.33|513.33|22
1614832670000|2021-03-04 04:37:50|517.44|513.44|517.66|513.66|517.72|513.72|517.43|513.43|24
1614832680000|2021-03-04 04:38:00|517.75|513.75|517.37|513.37|517.76|513.76|517.37|513.37|19
1614832690000|2021-03-04 04:38:10|517.38|513.38|517.25|513.25|517.43|513.43|517.2|513.2|26
1614832700000|2021-03-04 04:38:20|517.27|513.27|516.92|512.92|517.33|513.33|516.92|512.92|33
1614832710000|2021-03-04 04:38:30|517.06|513.06|516.89|512.89|517.09|513.09|516.84|512.84|21
1614832720000|2021-03-04 04:38:40|516.87|512.87|516.69|512.69|517|513|516.49|512.49|31
1614832730000|2021-03-04 04:38:50|516.67|512.67|516.13|512.13|516.89|512.89|516.07|512.07|24
1614832740000|2021-03-04 04:39:00|516.05|512.05|515.52|511.52|516.1|512.1|515.51|511.51|25
1614832750000|2021-03-04 04:39:10|515.53|511.53|515.79|511.79|515.79|511.79|515.52|511.52|30
1614832760000|2021-03-04 04:39:20|515.77|511.77|515.53|511.53|515.99|511.99|515.44|511.44|36
1614832770000|2021-03-04 04:39:30|515.27|511.27|515.07|511.07|515.31|511.31|514.98|510.98|28
1614832780000|2021-03-04 04:39:40|515.05|511.05|515.36|511.36|515.37|511.37|515.02|511.02|24
1614832790000|2021-03-04 04:39:50|515.38|511.38|515.29|511.29|515.43|511.43|515.29|511.29|26
1614832800000|2021-03-04 04:40:00|515.3|511.3|515.62|511.62|515.63|511.63|515.3|511.3|31
1614832810000|2021-03-04 04:40:10|515.61|511.61|515.75|511.75|515.79|511.79|515.61|511.61|17
1614832820000|2021-03-04 04:40:20|515.74|511.74|515.82|511.82|515.83|511.83|515.65|511.65|17
1614832830000|2021-03-04 04:40:30|515.83|511.83|515.74|511.74|515.83|511.83|515.74|511.74|9
1614832840000|2021-03-04 04:40:40|516|512|516.14|512.14|516.16|512.16|515.92|511.92|14
1614832850000|2021-03-04 04:40:50|516.15|512.15|515.69|511.69|516.18|512.18|515.69|511.69|28
1614832860000|2021-03-04 04:41:00|515.71|511.71|516.03|512.03|516.03|512.03|515.59|511.59|31
1614832870000|2021-03-04 04:41:10|516|512|516.41|512.41|516.48|512.48|516|512|23
1614832880000|2021-03-04 04:41:20|516.4|512.4|516.25|512.25|516.44|512.44|516.22|512.22|22
1614832890000|2021-03-04 04:41:30|516.26|512.26|516.02|512.02|516.26|512.26|516|512|31
1614832900000|2021-03-04 04:41:40|515.96|511.96|515.55|511.55|515.97|511.97|515.45|511.45|34
1614832910000|2021-03-04 04:41:50|515.47|511.47|515.29|511.29|515.51|511.51|515.28|511.28|30
1614832920000|2021-03-04 04:42:00|515.51|511.51|515.6|511.6|515.78|511.78|515.46|511.46|30
1614832930000|2021-03-04 04:42:10|515.59|511.59|515.2|511.2|515.59|511.59|515.2|511.2|30
1614832940000|2021-03-04 04:42:20|515.24|511.24|515.32|511.32|515.43|511.43|515.19|511.19|29
1614832950000|2021-03-04 04:42:30|515.33|511.33|515.23|511.23|515.4|511.4|515.05|511.05|31
1614832960000|2021-03-04 04:42:40|515.32|511.32|515.5|511.5|515.59|511.59|515.32|511.32|24
1614832970000|2021-03-04 04:42:50|515.48|511.48|515.51|511.51|515.52|511.52|515.48|511.48|22
1614832980000|2021-03-04 04:43:00|515.5|511.5|515.58|511.58|515.61|511.61|515.49|511.49|18
1614832990000|2021-03-04 04:43:10|515.59|511.59|515.46|511.46|515.6|511.6|515.28|511.28|25
1614833000000|2021-03-04 04:43:20|515.37|511.37|515.15|511.15|515.39|511.39|514.99|510.99|31
1614833010000|2021-03-04 04:43:30|515.2|511.2|514.97|510.97|515.21|511.21|514.92|510.92|26
1614833020000|2021-03-04 04:43:40|514.94|510.94|514.31|510.31|514.94|510.94|514.31|510.31|26
1614833030000|2021-03-04 04:43:50|514.32|510.32|513.93|509.93|514.45|510.45|513.93|509.93|30
1614833040000|2021-03-04 04:44:00|514.04|510.04|514.02|510.02|514.38|510.38|513.88|509.88|32
1614833050000|2021-03-04 04:44:10|514.04|510.04|514.02|510.02|514.04|510.04|513.82|509.82|34
1614833060000|2021-03-04 04:44:20|513.98|509.98|513.7|509.7|514.2|510.2|513.7|509.7|34
1614833070000|2021-03-04 04:44:30|513.69|509.69|513.14|509.14|513.69|509.69|513.04|509.04|26
1614833080000|2021-03-04 04:44:40|513.44|509.44|513.15|509.15|513.44|509.44|513.15|509.15|33
1614833090000|2021-03-04 04:44:50|513.14|509.14|513.23|509.23|513.49|509.49|513|509|32
1614833100000|2021-03-04 04:45:00|513.19|509.19|512.63|508.63|513.21|509.21|512.55|508.55|31
1614833110000|2021-03-04 04:45:10|512.49|508.49|512.97|508.97|513.15|509.15|512.45|508.45|25
1614833120000|2021-03-04 04:45:20|513|509|512.91|508.91|513|509|512.47|508.47|36
1614833130000|2021-03-04 04:45:30|512.94|508.94|512.38|508.38|512.94|508.94|512.34|508.34|36
1614833140000|2021-03-04 04:45:40|512.45|508.45|512.2|508.2|512.48|508.48|512.2|508.2|37
1614833150000|2021-03-04 04:45:50|512.24|508.24|512.17|508.17|512.45|508.45|512.15|508.15|29
1614833160000|2021-03-04 04:46:00|512.16|508.16|511.8|507.8|512.17|508.17|511.67|507.67|27
1614833170000|2021-03-04 04:46:10|511.81|507.81|511.57|507.57|511.95|507.95|511.33|507.33|26
1614833180000|2021-03-04 04:46:20|511.71|507.71|511.77|507.77|512.11|508.11|511.71|507.71|34
1614833190000|2021-03-04 04:46:30|511.82|507.82|511.65|507.65|512.02|508.02|511.61|507.61|32
1614833200000|2021-03-04 04:46:40|511.64|507.64|511.03|507.03|511.64|507.64|510.75|506.75|29
1614833210000|2021-03-04 04:46:50|511.04|507.04|511.16|507.16|511.22|507.22|510.93|506.93|26
1614833220000|2021-03-04 04:47:00|511.15|507.15|511.19|507.19|511.23|507.23|511.08|507.08|30
1614833230000|2021-03-04 04:47:10|511.2|507.2|510.66|506.66|511.28|507.28|510.66|506.66|32
1614833240000|2021-03-04 04:47:20|510.65|506.65|510.73|506.73|510.76|506.76|510.46|506.46|23
1614833250000|2021-03-04 04:47:30|510.74|506.74|510.95|506.95|511.03|507.03|510.71|506.71|36
1614833260000|2021-03-04 04:47:40|510.91|506.91|511.54|507.54|511.54|507.54|510.86|506.86|33
1614833270000|2021-03-04 04:47:50|511.55|507.55|511.53|507.53|511.88|507.88|511.5|507.5|34
1614833280000|2021-03-04 04:48:00|511.52|507.52|511.98|507.98|511.98|507.98|511.52|507.52|27
1614833290000|2021-03-04 04:48:10|512.03|508.03|512.14|508.14|512.32|508.32|512|508|23
1614833300000|2021-03-04 04:48:20|512.09|508.09|511.89|507.89|512.2|508.2|511.89|507.89|30
1614833310000|2021-03-04 04:48:30|511.93|507.93|511.88|507.88|511.93|507.93|511.44|507.44|32
1614833320000|2021-03-04 04:48:40|511.87|507.87|511.74|507.74|511.89|507.89|511.63|507.63|31
1614833330000|2021-03-04 04:48:50|511.7|507.7|511.57|507.57|511.73|507.73|511.57|507.57|17
1614833340000|2021-03-04 04:49:00|511.56|507.56|511.37|507.37|511.56|507.56|511.35|507.35|33
1614833350000|2021-03-04 04:49:10|511.34|507.34|511.77|507.77|511.81|507.81|511.33|507.33|27
1614833360000|2021-03-04 04:49:20|511.85|507.85|511.99|507.99|512.46|508.46|511.82|507.82|34
1614833370000|2021-03-04 04:49:30|512.06|508.06|512.61|508.61|512.61|508.61|511.88|507.88|26
1614833380000|2021-03-04 04:49:40|512.81|508.81|513.07|509.07|513.07|509.07|512.59|508.59|31
1614833390000|2021-03-04 04:49:50|513.08|509.08|513.11|509.11|513.21|509.21|513.01|509.01|24
1614833400000|2021-03-04 04:50:00|513.12|509.12|512.69|508.69|513.27|509.27|512.69|508.69|24
1614833410000|2021-03-04 04:50:10|512.92|508.92|513.23|509.23|513.35|509.35|512.92|508.92|29
1614833420000|2021-03-04 04:50:20|513.31|509.31|513.79|509.79|513.81|509.81|513.24|509.24|19
1614833430000|2021-03-04 04:50:30|513.8|509.8|514.16|510.16|514.16|510.16|513.8|509.8|25
1614833440000|2021-03-04 04:50:40|514.2|510.2|514.34|510.34|514.69|510.69|514.2|510.2|23
1614833450000|2021-03-04 04:50:50|514.38|510.38|515.13|511.13|515.17|511.17|514.33|510.33|32
1614833460000|2021-03-04 04:51:00|515.12|511.12|514.9|510.9|515.21|511.21|514.82|510.82|32
1614833470000|2021-03-04 04:51:10|514.91|510.91|514.66|510.66|514.94|510.94|514.49|510.49|34
1614833480000|2021-03-04 04:51:20|514.67|510.67|514.7|510.7|515.02|511.02|514.67|510.67|32
1614833490000|2021-03-04 04:51:30|514.74|510.74|515.25|511.25|515.27|511.27|514.74|510.74|28
1614833500000|2021-03-04 04:51:40|515.27|511.27|515.62|511.62|515.65|511.65|515.27|511.27|25
1614833510000|2021-03-04 04:51:50|515.63|511.63|515.57|511.57|515.69|511.69|515.51|511.51|30
1614833520000|2021-03-04 04:52:00|515.58|511.58|515.03|511.03|515.58|511.58|515.02|511.02|28
1614833530000|2021-03-04 04:52:10|515.06|511.06|514.69|510.69|515.06|511.06|514.68|510.68|31
1614833540000|2021-03-04 04:52:20|514.67|510.67|514.33|510.33|514.73|510.73|514.33|510.33|31
1614833550000|2021-03-04 04:52:30|514.36|510.36|513.58|509.58|514.5|510.5|513.58|509.58|30
1614833560000|2021-03-04 04:52:40|513.5|509.5|513.65|509.65|513.65|509.65|513.22|509.22|30
1614833570000|2021-03-04 04:52:50|513.68|509.68|513.89|509.89|514.02|510.02|513.68|509.68|35
1614833580000|2021-03-04 04:53:00|513.86|509.86|514|510|514.21|510.21|513.83|509.83|31
1614833590000|2021-03-04 04:53:10|513.99|509.99|514.02|510.02|514.19|510.19|513.83|509.83|29
1614833600000|2021-03-04 04:53:20|514.05|510.05|514.43|510.43|514.58|510.58|514.05|510.05|32
1614833610000|2021-03-04 04:53:30|514.72|510.72|514.87|510.87|515.06|511.06|514.72|510.72|31
1614833620000|2021-03-04 04:53:40|514.85|510.85|514.5|510.5|514.89|510.89|514.27|510.27|29
1614833630000|2021-03-04 04:53:50|514.54|510.54|514.38|510.38|514.57|510.57|514.28|510.28|30
1614833640000|2021-03-04 04:54:00|514.18|510.18|514.64|510.64|514.64|510.64|514.13|510.13|31
1614833650000|2021-03-04 04:54:10|514.63|510.63|514.55|510.55|514.77|510.77|514.3|510.3|30
1614833660000|2021-03-04 04:54:20|514.62|510.62|513.97|509.97|514.65|510.65|513.96|509.96|30
1614833670000|2021-03-04 04:54:30|513.99|509.99|514|510|514|510|513.86|509.86|25
1614833680000|2021-03-04 04:54:40|514.03|510.03|513.71|509.71|514.03|510.03|513.71|509.71|23
1614833690000|2021-03-04 04:54:50|513.68|509.68|513.53|509.53|513.76|509.76|513.5|509.5|24
1614833700000|2021-03-04 04:55:00|513.55|509.55|513.54|509.54|513.55|509.55|513.24|509.24|29
1614833710000|2021-03-04 04:55:10|513.45|509.45|513.69|509.69|513.74|509.74|513.36|509.36|31
1614833720000|2021-03-04 04:55:20|513.7|509.7|514.34|510.34|514.35|510.35|513.69|509.69|31
1614833730000|2021-03-04 04:55:30|514.35|510.35|514.13|510.13|514.37|510.37|514.01|510.01|26
1614833740000|2021-03-04 04:55:40|514.11|510.11|513.74|509.74|514.11|510.11|513.63|509.63|25
1614833750000|2021-03-04 04:55:50|513.66|509.66|513.51|509.51|513.73|509.73|513.5|509.5|28
1614833760000|2021-03-04 04:56:00|513.5|509.5|513.85|509.85|513.86|509.86|513.2|509.2|29
1614833770000|2021-03-04 04:56:10|513.92|509.92|513.64|509.64|513.92|509.92|513.52|509.52|35
1614833780000|2021-03-04 04:56:20|513.66|509.66|513.16|509.16|513.66|509.66|513.15|509.15|27
1614833790000|2021-03-04 04:56:30|513.15|509.15|512.76|508.76|513.19|509.19|512.68|508.68|31
1614833800000|2021-03-04 04:56:40|512.64|508.64|512.59|508.59|512.77|508.77|512.38|508.38|37
1614833810000|2021-03-04 04:56:50|512.64|508.64|512.12|508.12|512.73|508.73|512.12|508.12|34
1614833820000|2021-03-04 04:57:00|512.11|508.11|512.13|508.13|512.17|508.17|511.98|507.98|28
1614833830000|2021-03-04 04:57:10|512.11|508.11|511.89|507.89|512.37|508.37|511.62|507.62|36
1614833840000|2021-03-04 04:57:20|511.85|507.85|511.98|507.98|512.12|508.12|511.74|507.74|34
1614833850000|2021-03-04 04:57:30|511.99|507.99|511.85|507.85|512.05|508.05|511.65|507.65|37
1614833860000|2021-03-04 04:57:40|511.82|507.82|512.03|508.03|512.06|508.06|511.69|507.69|30
1614833870000|2021-03-04 04:57:50|512|508|512.07|508.07|512.17|508.17|511.8|507.8|33
1614833880000|2021-03-04 04:58:00|512.01|508.01|512.22|508.22|512.27|508.27|511.91|507.91|28
1614833890000|2021-03-04 04:58:10|512.21|508.21|511.86|507.86|512.23|508.23|511.76|507.76|32
1614833900000|2021-03-04 04:58:20|511.85|507.85|511.67|507.67|511.85|507.85|511.67|507.67|18
1614833910000|2021-03-04 04:58:30|511.68|507.68|511.84|507.84|511.84|507.84|511.56|507.56|21
1614833920000|2021-03-04 04:58:40|511.81|507.81|512.03|508.03|512.04|508.04|511.8|507.8|31
1614833930000|2021-03-04 04:58:50|512.15|508.15|512.09|508.09|512.26|508.26|512.07|508.07|31
1614833940000|2021-03-04 04:59:00|511.94|507.94|511.92|507.92|511.97|507.97|511.78|507.78|22
1614833950000|2021-03-04 04:59:10|511.91|507.91|511.71|507.71|511.91|507.91|511.71|507.71|28
1614833960000|2021-03-04 04:59:20|511.72|507.72|511.82|507.82|511.83|507.83|511.59|507.59|26
1614833970000|2021-03-04 04:59:30|511.83|507.83|511.85|507.85|511.85|507.85|511.71|507.71|22
1614833980000|2021-03-04 04:59:40|511.82|507.82|512.38|508.38|512.38|508.38|511.82|507.82|32
1614833990000|2021-03-04 04:59:50|512.39|508.39|511.9|507.9|512.39|508.39|511.84|507.84|30
1614834000000|2021-03-04 05:00:00|511.92|507.92|512.37|508.37|512.37|508.37|511.85|507.85|28
1614834010000|2021-03-04 05:00:10|512.39|508.39|513.56|509.56|513.56|509.56|512.39|508.39|37
1614834020000|2021-03-04 05:00:20|513.57|509.57|514.45|510.45|514.45|510.45|513.57|509.57|25
1614834030000|2021-03-04 05:00:30|514.46|510.46|514.22|510.22|514.71|510.71|514.1|510.1|21
1614834040000|2021-03-04 05:00:40|514.23|510.23|514.87|510.87|514.98|510.98|514.2|510.2|28
1614834050000|2021-03-04 05:00:50|514.83|510.83|514.77|510.77|514.96|510.96|514.46|510.46|29
1614834060000|2021-03-04 05:01:00|514.72|510.72|514.56|510.56|514.73|510.73|514.5|510.5|25
1614834070000|2021-03-04 05:01:10|514.52|510.52|514.72|510.72|514.81|510.81|514.51|510.51|29
1614834080000|2021-03-04 05:01:20|514.71|510.71|514.27|510.27|514.84|510.84|514.27|510.27|27
1614834090000|2021-03-04 05:01:30|514.21|510.21|514.29|510.29|514.47|510.47|514.21|510.21|27
1614834100000|2021-03-04 05:01:40|514.39|510.39|513.21|509.21|514.39|510.39|513.21|509.21|28
1614834110000|2021-03-04 05:01:50|513.2|509.2|513.02|509.02|513.31|509.31|512.85|508.85|32
1614834120000|2021-03-04 05:02:00|513.04|509.04|513.69|509.69|513.69|509.69|513.04|509.04|33
1614834130000|2021-03-04 05:02:10|513.68|509.68|514.39|510.39|514.45|510.45|513.68|509.68|29
1614834140000|2021-03-04 05:02:20|514.4|510.4|514.13|510.13|514.44|510.44|513.98|509.98|23
1614834150000|2021-03-04 05:02:30|514.14|510.14|514.42|510.42|514.43|510.43|514.01|510.01|32
1614834160000|2021-03-04 05:02:40|514.45|510.45|514.46|510.46|514.61|510.61|514.12|510.12|31
1614834170000|2021-03-04 05:02:50|514.58|510.58|514.98|510.98|514.98|510.98|514.58|510.58|8
1614834180000|2021-03-04 05:03:00|514.99|510.99|515.05|511.05|515.16|511.16|514.7|510.7|26
1614834190000|2021-03-04 05:03:10|515.09|511.09|514.97|510.97|515.25|511.25|514.94|510.94|32
1614834200000|2021-03-04 05:03:20|514.98|510.98|514.95|510.95|515.09|511.09|514.94|510.94|26
1614834210000|2021-03-04 05:03:30|514.97|510.97|515.14|511.14|515.14|511.14|514.97|510.97|14
1614834220000|2021-03-04 05:03:40|515.22|511.22|515.48|511.48|515.51|511.51|515.15|511.15|34
1614834230000|2021-03-04 05:03:50|515.47|511.47|515.62|511.62|515.64|511.64|515.45|511.45|20
1614834240000|2021-03-04 05:04:00|515.61|511.61|515.43|511.43|515.64|511.64|515.31|511.31|27
1614834250000|2021-03-04 05:04:10|515.56|511.56|515.68|511.68|515.71|511.71|515.56|511.56|21
1614834260000|2021-03-04 05:04:20|515.67|511.67|515.67|511.67|515.68|511.68|515.61|511.61|22
1614834270000|2021-03-04 05:04:30|515.65|511.65|515.94|511.94|515.94|511.94|515.65|511.65|28
1614834280000|2021-03-04 05:04:40|515.98|511.98|516.26|512.26|516.27|512.27|515.9|511.9|21
1614834290000|2021-03-04 05:04:50|516.27|512.27|516.49|512.49|516.49|512.49|516.24|512.24|12
1614834300000|2021-03-04 05:05:00|516.55|512.55|516.3|512.3|516.73|512.73|516.25|512.25|33
1614834310000|2021-03-04 05:05:10|516.29|512.29|516.53|512.53|516.57|512.57|516.18|512.18|24
1614834320000|2021-03-04 05:05:20|516.52|512.52|516.46|512.46|516.58|512.58|516.42|512.42|15
1614834330000|2021-03-04 05:05:30|516.45|512.45|516.23|512.23|516.45|512.45|516.16|512.16|30
1614834340000|2021-03-04 05:05:40|516.22|512.22|516.42|512.42|516.62|512.62|516.22|512.22|30
1614834350000|2021-03-04 05:05:50|516.43|512.43|516.39|512.39|516.44|512.44|516.36|512.36|19
1614834360000|2021-03-04 05:06:00|516.41|512.41|516.18|512.18|516.41|512.41|516.1|512.1|23
1614834370000|2021-03-04 05:06:10|516.16|512.16|516.22|512.22|516.24|512.24|516.12|512.12|24
1614834380000|2021-03-04 05:06:20|516.21|512.21|516.14|512.14|516.26|512.26|516.14|512.14|21
1614834390000|2021-03-04 05:06:30|516.04|512.04|516.07|512.07|516.11|512.11|515.98|511.98|23
1614834400000|2021-03-04 05:06:40|516.05|512.05|516|512|516.05|512.05|516|512|14
1614834410000|2021-03-04 05:06:50|516.04|512.04|515.99|511.99|516.12|512.12|515.98|511.98|21
1614834420000|2021-03-04 05:07:00|515.97|511.97|515.95|511.95|516.01|512.01|515.93|511.93|13
1614834430000|2021-03-04 05:07:10|515.94|511.94|516|512|516|512|515.71|511.71|23
1614834440000|2021-03-04 05:07:20|515.97|511.97|515.77|511.77|515.97|511.97|515.77|511.77|21
1614834450000|2021-03-04 05:07:30|515.78|511.78|515.73|511.73|515.83|511.83|515.71|511.71|17
1614834460000|2021-03-04 05:07:40|515.72|511.72|515.41|511.41|515.72|511.72|515.41|511.41|31
1614834470000|2021-03-04 05:07:50|515.37|511.37|515.25|511.25|515.38|511.38|515.11|511.11|31
1614834480000|2021-03-04 05:08:00|515.26|511.26|515.13|511.13|515.31|511.31|515.06|511.06|22
1614834490000|2021-03-04 05:08:10|515.12|511.12|515.45|511.45|515.45|511.45|514.95|510.95|28
1614834500000|2021-03-04 05:08:20|515.46|511.46|515.85|511.85|515.85|511.85|515.42|511.42|20
1614834510000|2021-03-04 05:08:30|515.86|511.86|516.24|512.24|516.25|512.25|515.85|511.85|21
1614834520000|2021-03-04 05:08:40|516.25|512.25|516.38|512.38|516.41|512.41|516.25|512.25|12
1614834530000|2021-03-04 05:08:50|516.39|512.39|516.51|512.51|516.54|512.54|516.37|512.37|21
1614834540000|2021-03-04 05:09:00|516.59|512.59|516.68|512.68|516.77|512.77|516.57|512.57|27
1614834550000|2021-03-04 05:09:10|516.65|512.65|516.74|512.74|516.77|512.77|516.65|512.65|19
1614834560000|2021-03-04 05:09:20|516.72|512.72|516.7|512.7|516.79|512.79|516.69|512.69|24
1614834570000|2021-03-04 05:09:30|516.71|512.71|516.65|512.65|516.78|512.78|516.65|512.65|14
1614834580000|2021-03-04 05:09:40|516.6|512.6|516.65|512.65|516.69|512.69|516.6|512.6|30
1614834590000|2021-03-04 05:09:50|516.66|512.66|516.4|512.4|516.67|512.67|516.17|512.17|31
1614834600000|2021-03-04 05:10:00|516.34|512.34|516.04|512.04|516.38|512.38|516.04|512.04|31
1614834610000|2021-03-04 05:10:10|516.07|512.07|515.83|511.83|516.18|512.18|515.74|511.74|30
1614834620000|2021-03-04 05:10:20|515.82|511.82|515.75|511.75|515.82|511.82|515.59|511.59|31
1614834630000|2021-03-04 05:10:30|515.74|511.74|515.44|511.44|515.75|511.75|515.41|511.41|20
1614834640000|2021-03-04 05:10:40|515.49|511.49|515.71|511.71|515.85|511.85|515.49|511.49|31
1614834650000|2021-03-04 05:10:50|515.61|511.61|515.75|511.75|516.01|512.01|515.56|511.56|33
1614834660000|2021-03-04 05:11:00|515.76|511.76|515.24|511.24|515.76|511.76|515.22|511.22|24
1614834670000|2021-03-04 05:11:10|515.28|511.28|515.38|511.38|515.41|511.41|515.06|511.06|30
1614834680000|2021-03-04 05:11:20|515.36|511.36|515.22|511.22|515.47|511.47|515.16|511.16|23
1614834690000|2021-03-04 05:11:30|515.19|511.19|515.41|511.41|515.44|511.44|515.1|511.1|27
1614834700000|2021-03-04 05:11:40|515.39|511.39|515.6|511.6|515.6|511.6|515.38|511.38|23
1614834710000|2021-03-04 05:11:50|515.61|511.61|515.61|511.61|515.73|511.73|515.6|511.6|15
1614834720000|2021-03-04 05:12:00|515.63|511.63|515.35|511.35|515.63|511.63|515.24|511.24|32
1614834730000|2021-03-04 05:12:10|515.34|511.34|515.23|511.23|515.34|511.34|515.23|511.23|23
1614834740000|2021-03-04 05:12:20|515.2|511.2|515.16|511.16|515.2|511.2|515.16|511.16|8
1614834750000|2021-03-04 05:12:30|515.17|511.17|515.2|511.2|515.3|511.3|515.17|511.17|19
1614834760000|2021-03-04 05:12:40|515.21|511.21|515.29|511.29|515.3|511.3|515.19|511.19|19
1614834770000|2021-03-04 05:12:50|515.38|511.38|515.74|511.74|515.77|511.77|515.38|511.38|30
1614834780000|2021-03-04 05:13:00|515.73|511.73|515.71|511.71|515.78|511.78|515.65|511.65|25
1614834790000|2021-03-04 05:13:10|515.75|511.75|515.98|511.98|516.07|512.07|515.75|511.75|25
1614834800000|2021-03-04 05:13:20|515.97|511.97|516.36|512.36|516.36|512.36|515.87|511.87|31
1614834810000|2021-03-04 05:13:30|516.4|512.4|516.43|512.43|516.47|512.47|516.19|512.19|31
1614834820000|2021-03-04 05:13:40|516.44|512.44|516.44|512.44|516.69|512.69|516.43|512.43|28
1614834830000|2021-03-04 05:13:50|516.47|512.47|516.58|512.58|516.58|512.58|516.45|512.45|23
1614834840000|2021-03-04 05:14:00|516.55|512.55|516.34|512.34|516.55|512.55|516.27|512.27|26
1614834850000|2021-03-04 05:14:10|516.32|512.32|516.19|512.19|516.34|512.34|515.98|511.98|28
1614834860000|2021-03-04 05:14:20|516.16|512.16|516.44|512.44|516.44|512.44|516.08|512.08|32
1614834870000|2021-03-04 05:14:30|516.46|512.46|516.43|512.43|516.63|512.63|516.36|512.36|31
1614834880000|2021-03-04 05:14:40|516.42|512.42|516.17|512.17|516.42|512.42|516.16|512.16|29
1614834890000|2021-03-04 05:14:50|516.16|512.16|516.29|512.29|516.37|512.37|516.16|512.16|28
1614834900000|2021-03-04 05:15:00|516.31|512.31|515.9|511.9|516.37|512.37|515.89|511.89|32
1614834910000|2021-03-04 05:15:10|515.88|511.88|515.61|511.61|515.88|511.88|515.52|511.52|28
1614834920000|2021-03-04 05:15:20|515.6|511.6|514.88|510.88|515.6|511.6|514.88|510.88|34
1614834930000|2021-03-04 05:15:30|514.92|510.92|514.94|510.94|514.94|510.94|514.63|510.63|31
1614834940000|2021-03-04 05:15:40|514.9|510.9|514.44|510.44|514.94|510.94|514.13|510.13|28
1614834950000|2021-03-04 05:15:50|514.56|510.56|514.12|510.12|514.65|510.65|514|510|33
1614834960000|2021-03-04 05:16:00|514.11|510.11|514.4|510.4|514.47|510.47|514|510|31
1614834970000|2021-03-04 05:16:10|514.42|510.42|514.35|510.35|514.43|510.43|514.22|510.22|27
1614834980000|2021-03-04 05:16:20|514.34|510.34|514.03|510.03|514.37|510.37|514.03|510.03|22
1614834990000|2021-03-04 05:16:30|514.04|510.04|514.09|510.09|514.12|510.12|513.98|509.98|21
1614835000000|2021-03-04 05:16:40|514.06|510.06|513.9|509.9|514.06|510.06|513.86|509.86|15
1614835010000|2021-03-04 05:16:50|513.91|509.91|514.25|510.25|514.25|510.25|513.87|509.87|26
1614835020000|2021-03-04 05:17:00|514.32|510.32|514.71|510.71|514.75|510.75|514.3|510.3|26
1614835030000|2021-03-04 05:17:10|514.69|510.69|514.62|510.62|514.78|510.78|514.59|510.59|31
1614835040000|2021-03-04 05:17:20|514.61|510.61|514.6|510.6|514.62|510.62|514.41|510.41|24
1614835050000|2021-03-04 05:17:30|514.61|510.61|515.24|511.24|515.24|511.24|514.61|510.61|32
1614835060000|2021-03-04 05:17:40|515.22|511.22|515.21|511.21|515.35|511.35|515.2|511.2|29
1614835070000|2021-03-04 05:17:50|515.22|511.22|515.2|511.2|515.43|511.43|515.13|511.13|26
1614835080000|2021-03-04 05:18:00|515.22|511.22|514.67|510.67|515.22|511.22|514.67|510.67|31
1614835090000|2021-03-04 05:18:10|514.63|510.63|514.56|510.56|514.72|510.72|514.42|510.42|24
1614835100000|2021-03-04 05:18:20|514.57|510.57|514.52|510.52|514.63|510.63|514.43|510.43|23
1614835110000|2021-03-04 05:18:30|514.47|510.47|514.78|510.78|514.85|510.85|514.46|510.46|21
1614835120000|2021-03-04 05:18:40|514.77|510.77|514.43|510.43|514.81|510.81|514.43|510.43|25
1614835130000|2021-03-04 05:18:50|514.45|510.45|514.26|510.26|514.45|510.45|514.25|510.25|15
1614835140000|2021-03-04 05:19:00|514.27|510.27|514.43|510.43|514.47|510.47|514.18|510.18|25
1614835150000|2021-03-04 05:19:10|514.45|510.45|514.54|510.54|514.58|510.58|514.45|510.45|22
1614835160000|2021-03-04 05:19:20|514.56|510.56|514.63|510.63|514.67|510.67|514.55|510.55|16
1614835170000|2021-03-04 05:19:30|514.62|510.62|514.39|510.39|514.62|510.62|514.39|510.39|16
1614835180000|2021-03-04 05:19:40|514.37|510.37|514.55|510.55|514.56|510.56|514.26|510.26|26
1614835190000|2021-03-04 05:19:50|514.39|510.39|514.63|510.63|514.63|510.63|514.31|510.31|24
1614835200000|2021-03-04 05:20:00|514.67|510.67|514.3|510.3|514.68|510.68|514.22|510.22|24
1614835210000|2021-03-04 05:20:10|514.27|510.27|514.15|510.15|514.35|510.35|514.13|510.13|23
1614835220000|2021-03-04 05:20:20|514.14|510.14|514.01|510.01|514.18|510.18|513.97|509.97|25
1614835230000|2021-03-04 05:20:30|514.02|510.02|513.7|509.7|514.06|510.06|513.64|509.64|24
1614835240000|2021-03-04 05:20:40|513.69|509.69|513.88|509.88|513.92|509.92|513.68|509.68|26
1614835250000|2021-03-04 05:20:50|513.91|509.91|513.96|509.96|514.22|510.22|513.91|509.91|30
1614835260000|2021-03-04 05:21:00|513.92|509.92|513.87|509.87|513.98|509.98|513.78|509.78|30
1614835270000|2021-03-04 05:21:10|513.86|509.86|513.79|509.79|513.9|509.9|513.62|509.62|23
1614835280000|2021-03-04 05:21:20|513.69|509.69|513.6|509.6|513.79|509.79|513.6|509.6|30
1614835290000|2021-03-04 05:21:30|513.58|509.58|513.93|509.93|513.97|509.97|513.58|509.58|30
1614835300000|2021-03-04 05:21:40|513.95|509.95|514.14|510.14|514.42|510.42|513.92|509.92|25
1614835310000|2021-03-04 05:21:50|514.19|510.19|513.85|509.85|514.27|510.27|513.68|509.68|28
1614835320000|2021-03-04 05:22:00|513.86|509.86|513.75|509.75|513.87|509.87|513.62|509.62|28
1614835330000|2021-03-04 05:22:10|513.74|509.74|514|510|514|510|513.74|509.74|30
1614835340000|2021-03-04 05:22:20|514.1|510.1|514.42|510.42|514.52|510.52|514.1|510.1|29
1614835350000|2021-03-04 05:22:30|514.43|510.43|514.7|510.7|514.77|510.77|514.37|510.37|27
1614835360000|2021-03-04 05:22:40|514.74|510.74|514.56|510.56|514.74|510.74|514.54|510.54|24
1614835370000|2021-03-04 05:22:50|514.5|510.5|514.31|510.31|514.5|510.5|514.27|510.27|28
1614835380000|2021-03-04 05:23:00|514.32|510.32|514.61|510.61|514.64|510.64|514.32|510.32|20
1614835390000|2021-03-04 05:23:10|514.59|510.59|515.21|511.21|515.21|511.21|514.59|510.59|30
1614835400000|2021-03-04 05:23:20|515.23|511.23|515.63|511.63|515.71|511.71|515.23|511.23|32
1614835410000|2021-03-04 05:23:30|515.66|511.66|515.34|511.34|515.76|511.76|515.29|511.29|29
1614835420000|2021-03-04 05:23:40|515.37|511.37|515.43|511.43|515.62|511.62|515.28|511.28|36
1614835430000|2021-03-04 05:23:50|515.41|511.41|515.55|511.55|515.6|511.6|515.35|511.35|32
1614835440000|2021-03-04 05:24:00|515.53|511.53|515.72|511.72|515.88|511.88|515.52|511.52|34
1614835450000|2021-03-04 05:24:10|515.71|511.71|516.22|512.22|516.24|512.24|515.66|511.66|22
1614835460000|2021-03-04 05:24:20|516.19|512.19|516.36|512.36|516.42|512.42|516.1|512.1|29
1614835470000|2021-03-04 05:24:30|516.37|512.37|516.62|512.62|516.63|512.63|516.2|512.2|27
1614835480000|2021-03-04 05:24:40|516.64|512.64|516.72|512.72|516.72|512.72|516.61|512.61|23
1614835490000|2021-03-04 05:24:50|516.7|512.7|516.92|512.92|516.92|512.92|516.6|512.6|30
1614835500000|2021-03-04 05:25:00|516.95|512.95|516.83|512.83|516.97|512.97|516.58|512.58|36
1614835510000|2021-03-04 05:25:10|516.85|512.85|516.7|512.7|516.98|512.98|516.7|512.7|26
1614835520000|2021-03-04 05:25:20|516.69|512.69|516.53|512.53|516.69|512.69|516.33|512.33|26
1614835530000|2021-03-04 05:25:30|516.54|512.54|516.39|512.39|516.54|512.54|516.31|512.31|32
1614835540000|2021-03-04 05:25:40|516.38|512.38|516.67|512.67|516.71|512.71|516.38|512.38|25
1614835550000|2021-03-04 05:25:50|516.66|512.66|516.75|512.75|516.77|512.77|516.52|512.52|22
1614835560000|2021-03-04 05:26:00|516.74|512.74|516.5|512.5|516.76|512.76|516.45|512.45|25
1614835570000|2021-03-04 05:26:10|516.51|512.51|516.67|512.67|516.8|512.8|516.5|512.5|29
1614835580000|2021-03-04 05:26:20|516.68|512.68|516.75|512.75|516.79|512.79|516.65|512.65|26
1614835590000|2021-03-04 05:26:30|516.72|512.72|516.52|512.52|516.73|512.73|516.5|512.5|20
1614835600000|2021-03-04 05:26:40|516.49|512.49|516.36|512.36|516.53|512.53|516.36|512.36|24
1614835610000|2021-03-04 05:26:50|516.41|512.41|516.47|512.47|516.61|512.61|516.29|512.29|28
1614835620000|2021-03-04 05:27:00|516.5|512.5|516.46|512.46|516.63|512.63|516.46|512.46|33
1614835630000|2021-03-04 05:27:10|516.53|512.53|516.14|512.14|516.53|512.53|516.09|512.09|26
1614835640000|2021-03-04 05:27:20|516.13|512.13|516.1|512.1|516.2|512.2|515.96|511.96|31
1614835650000|2021-03-04 05:27:30|516.09|512.09|516.11|512.11|516.12|512.12|515.86|511.86|21
1614835660000|2021-03-04 05:27:40|516.1|512.1|515.97|511.97|516.1|512.1|515.81|511.81|21
1614835670000|2021-03-04 05:27:50|516.07|512.07|516.02|512.02|516.13|512.13|515.95|511.95|24
1614835680000|2021-03-04 05:28:00|516.04|512.04|515.6|511.6|516.04|512.04|515.49|511.49|30
1614835690000|2021-03-04 05:28:10|515.57|511.57|515.55|511.55|515.89|511.89|515.55|511.55|30
1614835700000|2021-03-04 05:28:20|515.58|511.58|515.99|511.99|516.01|512.01|515.49|511.49|25
1614835710000|2021-03-04 05:28:30|515.98|511.98|516.15|512.15|516.16|512.16|515.98|511.98|21
1614835720000|2021-03-04 05:28:40|516.17|512.17|516.31|512.31|516.36|512.36|516.17|512.17|21
1614835730000|2021-03-04 05:28:50|516.36|512.36|516.24|512.24|516.36|512.36|516|512|22
1614835740000|2021-03-04 05:29:00|516.25|512.25|516.28|512.28|516.3|512.3|516.21|512.21|22
1614835750000|2021-03-04 05:29:10|516.22|512.22|516.26|512.26|516.31|512.31|516.21|512.21|20
1614835760000|2021-03-04 05:29:20|516.14|512.14|516.24|512.24|516.27|512.27|516.11|512.11|23
1614835770000|2021-03-04 05:29:30|516.23|512.23|516.28|512.28|516.4|512.4|516.19|512.19|27
1614835780000|2021-03-04 05:29:40|516.27|512.27|516.57|512.57|516.57|512.57|516.25|512.25|22
1614835790000|2021-03-04 05:29:50|516.56|512.56|516.21|512.21|516.56|512.56|516.06|512.06|28
1614835800000|2021-03-04 05:30:00|516.18|512.18|515.88|511.88|516.18|512.18|515.88|511.88|26
1614835810000|2021-03-04 05:30:10|515.87|511.87|515.75|511.75|516.03|512.03|515.75|511.75|21
1614835820000|2021-03-04 05:30:20|515.69|511.69|515.41|511.41|515.79|511.79|515.37|511.37|32
1614835830000|2021-03-04 05:30:30|515.42|511.42|515.23|511.23|515.55|511.55|515.13|511.13|30
1614835840000|2021-03-04 05:30:40|515.37|511.37|515.06|511.06|515.46|511.46|515|511|29
1614835850000|2021-03-04 05:30:50|515.07|511.07|515.11|511.11|515.12|511.12|515.03|511.03|28
1614835860000|2021-03-04 05:31:00|515.13|511.13|514.78|510.78|515.13|511.13|514.78|510.78|32
1614835870000|2021-03-04 05:31:10|514.8|510.8|514.72|510.72|514.96|510.96|514.69|510.69|29
1614835880000|2021-03-04 05:31:20|514.73|510.73|514.4|510.4|514.77|510.77|514.34|510.34|34
1614835890000|2021-03-04 05:31:30|514.38|510.38|514.82|510.82|514.82|510.82|514.38|510.38|38
1614835900000|2021-03-04 05:31:40|514.86|510.86|515.17|511.17|515.23|511.23|514.77|510.77|35
1614835910000|2021-03-04 05:31:50|515.22|511.22|515.35|511.35|515.42|511.42|515.17|511.17|24
1614835920000|2021-03-04 05:32:00|515.36|511.36|515.6|511.6|515.62|511.62|515.36|511.36|27
1614835930000|2021-03-04 05:32:10|515.61|511.61|515.84|511.84|515.94|511.94|515.61|511.61|21
1614835940000|2021-03-04 05:32:20|516.23|512.23|516.4|512.4|516.42|512.42|516.23|512.23|26
1614835950000|2021-03-04 05:32:30|516.41|512.41|517.01|513.01|517.11|513.11|516.41|512.41|22
1614835960000|2021-03-04 05:32:40|517|513|517|513|517.07|513.07|516.89|512.89|15
1614835970000|2021-03-04 05:32:50|517.05|513.05|517.19|513.19|517.19|513.19|517.02|513.02|18
1614835980000|2021-03-04 05:33:00|517.2|513.2|518.34|514.34|518.37|514.37|517.2|513.2|30
1614835990000|2021-03-04 05:33:10|518.35|514.35|518.84|514.84|518.84|514.84|518.35|514.35|13
1614836000000|2021-03-04 05:33:20|518.87|514.87|518.79|514.79|518.88|514.88|518.54|514.54|27
1614836010000|2021-03-04 05:33:30|518.8|514.8|518.83|514.83|518.87|514.87|518.67|514.67|35
1614836020000|2021-03-04 05:33:40|518.9|514.9|518.98|514.98|518.98|514.98|518.78|514.78|20
1614836030000|2021-03-04 05:33:50|518.99|514.99|519.13|515.13|519.14|515.14|518.88|514.88|27
1614836040000|2021-03-04 05:34:00|519.16|515.16|518.7|514.7|519.19|515.19|518.67|514.67|31
1614836050000|2021-03-04 05:34:10|518.62|514.62|518.58|514.58|518.75|514.75|518.45|514.45|35
1614836060000|2021-03-04 05:34:20|518.51|514.51|518.3|514.3|518.51|514.51|518.18|514.18|30
1614836070000|2021-03-04 05:34:30|518.29|514.29|518.35|514.35|518.56|514.56|518.27|514.27|32
1614836080000|2021-03-04 05:34:40|518.36|514.36|518.33|514.33|518.65|514.65|518.33|514.33|24
1614836090000|2021-03-04 05:34:50|518.27|514.27|518.03|514.03|518.39|514.39|517.97|513.97|29
1614836100000|2021-03-04 05:35:00|518.02|514.02|517.68|513.68|518.02|514.02|517.68|513.68|32
1614836110000|2021-03-04 05:35:10|517.67|513.67|517.98|513.98|517.98|513.98|517.66|513.66|31
1614836120000|2021-03-04 05:35:20|517.95|513.95|518.24|514.24|518.38|514.38|517.93|513.93|31
1614836130000|2021-03-04 05:35:30|518.26|514.26|518.49|514.49|518.56|514.56|518.26|514.26|29
1614836140000|2021-03-04 05:35:40|518.5|514.5|518.58|514.58|518.58|514.58|518.44|514.44|27
1614836150000|2021-03-04 05:35:50|518.56|514.56|519.08|515.08|519.1|515.1|518.51|514.51|32
1614836160000|2021-03-04 05:36:00|519.13|515.13|519.28|515.28|519.44|515.44|519.13|515.13|32
1614836170000|2021-03-04 05:36:10|519.23|515.23|519.12|515.12|519.29|515.29|518.95|514.95|32
1614836180000|2021-03-04 05:36:20|519.16|515.16|519.36|515.36|519.44|515.44|519.12|515.12|30
1614836190000|2021-03-04 05:36:30|519.3|515.3|519.67|515.67|519.68|515.68|519.3|515.3|29
1614836200000|2021-03-04 05:36:40|519.75|515.75|520.04|516.04|520.08|516.08|519.7|515.7|30
1614836210000|2021-03-04 05:36:50|520.07|516.07|519.97|515.97|520.1|516.1|519.95|515.95|27
1614836220000|2021-03-04 05:37:00|519.99|515.99|519.53|515.53|519.99|515.99|519.45|515.45|29
1614836230000|2021-03-04 05:37:10|519.54|515.54|519.53|515.53|519.67|515.67|519.47|515.47|25
1614836240000|2021-03-04 05:37:20|519.56|515.56|519.59|515.59|519.67|515.67|519.46|515.46|28
1614836250000|2021-03-04 05:37:30|519.58|515.58|519.42|515.42|519.61|515.61|519.42|515.42|25
1614836260000|2021-03-04 05:37:40|519.47|515.47|519.76|515.76|519.78|515.78|519.38|515.38|22
1614836270000|2021-03-04 05:37:50|519.68|515.68|519.38|515.38|519.68|515.68|519.38|515.38|24
1614836280000|2021-03-04 05:38:00|519.37|515.37|519.31|515.31|519.45|515.45|519.27|515.27|26
1614836290000|2021-03-04 05:38:10|519.49|515.49|519.1|515.1|519.49|515.49|518.85|514.85|34
1614836300000|2021-03-04 05:38:20|519.08|515.08|519.02|515.02|519.13|515.13|518.95|514.95|22
1614836310000|2021-03-04 05:38:30|519.03|515.03|519.37|515.37|519.42|515.42|519.02|515.02|28
1614836320000|2021-03-04 05:38:40|519.38|515.38|519.52|515.52|519.52|515.52|519.08|515.08|28
1614836330000|2021-03-04 05:38:50|519.45|515.45|519.15|515.15|519.57|515.57|519.13|515.13|33
1614836340000|2021-03-04 05:39:00|519.17|515.17|519.32|515.32|519.43|515.43|519.08|515.08|24
1614836350000|2021-03-04 05:39:10|519.3|515.3|519.6|515.6|519.6|515.6|519.2|515.2|27
1614836360000|2021-03-04 05:39:20|519.62|515.62|519.39|515.39|519.64|515.64|519.38|515.38|21
1614836370000|2021-03-04 05:39:30|519.44|515.44|519.75|515.75|519.75|515.75|519.35|515.35|22
1614836380000|2021-03-04 05:39:40|519.72|515.72|519.71|515.71|519.76|515.76|519.69|515.69|24
1614836390000|2021-03-04 05:39:50|519.68|515.68|519.63|515.63|519.68|515.68|519.63|515.63|21
1614836400000|2021-03-04 05:40:00|519.64|515.64|519.39|515.39|519.64|515.64|519.38|515.38|27
1614836410000|2021-03-04 05:40:10|519.37|515.37|519.33|515.33|519.39|515.39|519.28|515.28|17
1614836420000|2021-03-04 05:40:20|519.32|515.32|519.12|515.12|519.32|515.32|519.12|515.12|23
1614836430000|2021-03-04 05:40:30|519.11|515.11|518.89|514.89|519.11|515.11|518.89|514.89|16
1614836440000|2021-03-04 05:40:40|518.84|514.84|518.54|514.54|518.84|514.84|518.43|514.43|33
1614836450000|2021-03-04 05:40:50|518.55|514.55|518.17|514.17|518.55|514.55|518.09|514.09|30
1614836460000|2021-03-04 05:41:00|518.18|514.18|518.21|514.21|518.23|514.23|518.17|514.17|22
1614836470000|2021-03-04 05:41:10|518.22|514.22|518.57|514.57|518.58|514.58|518.22|514.22|22
1614836480000|2021-03-04 05:41:20|518.56|514.56|518.32|514.32|518.56|514.56|518.31|514.31|24
1614836490000|2021-03-04 05:41:30|518.33|514.33|518.29|514.29|518.36|514.36|518.28|514.28|22
1614836500000|2021-03-04 05:41:40|518.22|514.22|518.25|514.25|518.26|514.26|518.22|514.22|12
1614836510000|2021-03-04 05:41:50|518.23|514.23|518.28|514.28|518.28|514.28|518.18|514.18|26
1614836520000|2021-03-04 05:42:00|518.17|514.17|518.51|514.51|518.51|514.51|518.17|514.17|20
1614836530000|2021-03-04 05:42:10|518.52|514.52|518.8|514.8|518.81|514.81|518.5|514.5|21
1614836540000|2021-03-04 05:42:20|518.81|514.81|518.97|514.97|518.99|514.99|518.6|514.6|22
1614836550000|2021-03-04 05:42:30|519|515|518.81|514.81|519.02|515.02|518.77|514.77|21
1614836560000|2021-03-04 05:42:40|518.8|514.8|519.08|515.08|519.09|515.09|518.8|514.8|15
1614836570000|2021-03-04 05:42:50|519.09|515.09|519.37|515.37|519.42|515.42|519.06|515.06|27
1614836580000|2021-03-04 05:43:00|519.36|515.36|519.04|515.04|519.36|515.36|518.98|514.98|27
1614836590000|2021-03-04 05:43:10|519.03|515.03|519.01|515.01|519.09|515.09|518.93|514.93|23
1614836600000|2021-03-04 05:43:20|518.99|514.99|518.94|514.94|519.05|515.05|518.92|514.92|21
1614836610000|2021-03-04 05:43:30|518.93|514.93|518.79|514.79|518.99|514.99|518.79|514.79|27
1614836620000|2021-03-04 05:43:40|518.8|514.8|519.09|515.09|519.2|515.2|518.8|514.8|30
1614836630000|2021-03-04 05:43:50|519.18|515.18|519.17|515.17|519.19|515.19|519.14|515.14|25
1614836640000|2021-03-04 05:44:00|519.18|515.18|519.31|515.31|519.4|515.4|519.07|515.07|32
1614836650000|2021-03-04 05:44:10|519.32|515.32|519.12|515.12|519.55|515.55|519.12|515.12|26
1614836660000|2021-03-04 05:44:20|519.18|515.18|519.31|515.31|519.38|515.38|519.18|515.18|22
1614836670000|2021-03-04 05:44:30|519.35|515.35|519.29|515.29|519.4|515.4|519.26|515.26|31
1614836680000|2021-03-04 05:44:40|519.3|515.3|519.27|515.27|519.31|515.31|519.07|515.07|32
1614836690000|2021-03-04 05:44:50|519.25|515.25|519.41|515.41|519.46|515.46|519.23|515.23|19
1614836700000|2021-03-04 05:45:00|519.42|515.42|518.81|514.81|519.42|515.42|518.7|514.7|29
1614836710000|2021-03-04 05:45:10|518.82|514.82|518.87|514.87|518.88|514.88|518.66|514.66|25
1614836720000|2021-03-04 05:45:20|518.88|514.88|519.08|515.08|519.12|515.12|518.86|514.86|29
1614836730000|2021-03-04 05:45:30|519.06|515.06|518.94|514.94|519.06|515.06|518.86|514.86|19
1614836740000|2021-03-04 05:45:40|518.91|514.91|519.13|515.13|519.13|515.13|518.9|514.9|26
1614836750000|2021-03-04 05:45:50|519.14|515.14|519.15|515.15|519.19|515.19|518.98|514.98|23
1614836760000|2021-03-04 05:46:00|519.14|515.14|519.09|515.09|519.21|515.21|519.03|515.03|27
1614836770000|2021-03-04 05:46:10|518.95|514.95|519.17|515.17|519.17|515.17|518.91|514.91|28
1614836780000|2021-03-04 05:46:20|519.19|515.19|519.5|515.5|519.68|515.68|519.19|515.19|27
1614836790000|2021-03-04 05:46:30|519.51|515.51|520.22|516.22|520.31|516.31|519.51|515.51|24
1614836800000|2021-03-04 05:46:40|520.25|516.25|520.52|516.52|520.54|516.54|520.25|516.25|21
1614836810000|2021-03-04 05:46:50|520.46|516.46|520.23|516.23|520.46|516.46|520.18|516.18|22
1614836820000|2021-03-04 05:47:00|520.13|516.13|520.07|516.07|520.14|516.14|520|516|23
1614836830000|2021-03-04 05:47:10|520.12|516.12|520.17|516.17|520.21|516.21|520.05|516.05|29
1614836840000|2021-03-04 05:47:20|520.18|516.18|520.3|516.3|520.35|516.35|520.14|516.14|31
1614836850000|2021-03-04 05:47:30|520.27|516.27|520.12|516.12|520.27|516.27|520.12|516.12|27
1614836860000|2021-03-04 05:47:40|520.13|516.13|520.01|516.01|520.13|516.13|519.98|515.98|30
1614836870000|2021-03-04 05:47:50|520.06|516.06|520.15|516.15|520.17|516.17|520|516|22
1614836880000|2021-03-04 05:48:00|520.14|516.14|520.11|516.11|520.2|516.2|520.11|516.11|18
1614836890000|2021-03-04 05:48:10|520.09|516.09|519.89|515.89|520.09|516.09|519.82|515.82|26
1614836900000|2021-03-04 05:48:20|519.87|515.87|520.2|516.2|520.27|516.27|519.84|515.84|25
1614836910000|2021-03-04 05:48:30|520.24|516.24|520.29|516.29|520.43|516.43|520.24|516.24|18
1614836920000|2021-03-04 05:48:40|520.3|516.3|520.26|516.26|520.38|516.38|520.21|516.21|20
1614836930000|2021-03-04 05:48:50|520.25|516.25|520.26|516.26|520.27|516.27|520.25|516.25|14
1614836940000|2021-03-04 05:49:00|520.28|516.28|520.4|516.4|520.47|516.47|520.28|516.28|17
1614836950000|2021-03-04 05:49:10|520.39|516.39|520.42|516.42|520.44|516.44|520.37|516.37|11
1614836960000|2021-03-04 05:49:20|520.43|516.43|520.24|516.24|520.43|516.43|520.24|516.24|13
1614836970000|2021-03-04 05:49:30|520.25|516.25|520.18|516.18|520.27|516.27|520.13|516.13|23
1614836980000|2021-03-04 05:49:40|520.19|516.19|520.23|516.23|520.23|516.23|520.07|516.07|17
1614836990000|2021-03-04 05:49:50|520.22|516.22|520.3|516.3|520.31|516.31|520.2|516.2|15
1614837000000|2021-03-04 05:50:00|520.28|516.28|520.16|516.16|520.3|516.3|520.13|516.13|9
1614837010000|2021-03-04 05:50:10|520.15|516.15|520.08|516.08|520.15|516.15|520.08|516.08|13
1614837020000|2021-03-04 05:50:20|520.09|516.09|520.15|516.15|520.16|516.16|520.07|516.07|17
1614837030000|2021-03-04 05:50:30|520.14|516.14|520.46|516.46|520.46|516.46|520.13|516.13|21
1614837040000|2021-03-04 05:50:40|520.51|516.51|520.72|516.72|520.78|516.78|520.51|516.51|31
1614837050000|2021-03-04 05:50:50|520.71|516.71|520.75|516.75|520.79|516.79|520.63|516.63|25
1614837060000|2021-03-04 05:51:00|520.76|516.76|520.58|516.58|520.77|516.77|520.46|516.46|25
1614837070000|2021-03-04 05:51:10|520.56|516.56|520.56|516.56|520.58|516.58|520.54|516.54|14
1614837080000|2021-03-04 05:51:20|520.57|516.57|520.76|516.76|520.76|516.76|520.54|516.54|16
1614837090000|2021-03-04 05:51:30|520.77|516.77|521.12|517.12|521.22|517.22|520.77|516.77|25
1614837100000|2021-03-04 05:51:40|521.11|517.11|521.31|517.31|521.31|517.31|521.01|517.01|28
1614837110000|2021-03-04 05:51:50|521.32|517.32|521.1|517.1|521.36|517.36|521.04|517.04|27
1614837120000|2021-03-04 05:52:00|521.13|517.13|521.08|517.08|521.14|517.14|521.06|517.06|30
1614837130000|2021-03-04 05:52:10|521.09|517.09|521.13|517.13|521.16|517.16|521.08|517.08|16
1614837140000|2021-03-04 05:52:20|521.11|517.11|520.97|516.97|521.13|517.13|520.95|516.95|25
1614837150000|2021-03-04 05:52:30|520.96|516.96|520.94|516.94|520.98|516.98|520.94|516.94|13
1614837160000|2021-03-04 05:52:40|520.93|516.93|520.98|516.98|521|517|520.93|516.93|19
1614837170000|2021-03-04 05:52:50|520.95|516.95|520.82|516.82|520.96|516.96|520.79|516.79|24
1614837180000|2021-03-04 05:53:00|520.83|516.83|520.68|516.68|520.83|516.83|520.67|516.67|22
1614837190000|2021-03-04 05:53:10|520.73|516.73|520.71|516.71|520.8|516.8|520.66|516.66|26
1614837200000|2021-03-04 05:53:20|520.74|516.74|520.81|516.81|520.81|516.81|520.74|516.74|13
1614837210000|2021-03-04 05:53:30|520.8|516.8|520.78|516.78|520.81|516.81|520.75|516.75|14
1614837220000|2021-03-04 05:53:40|520.75|516.75|521.15|517.15|521.19|517.19|520.75|516.75|30
1614837230000|2021-03-04 05:53:50|521.14|517.14|520.97|516.97|521.16|517.16|520.92|516.92|13
1614837240000|2021-03-04 05:54:00|520.77|516.77|520.76|516.76|520.97|516.97|520.63|516.63|34
1614837250000|2021-03-04 05:54:10|520.83|516.83|520.8|516.8|520.94|516.94|520.64|516.64|28
1614837260000|2021-03-04 05:54:20|520.7|516.7|520.76|516.76|520.78|516.78|520.61|516.61|26
1614837270000|2021-03-04 05:54:30|520.77|516.77|520.96|516.96|520.96|516.96|520.68|516.68|29
1614837280000|2021-03-04 05:54:40|520.97|516.97|520.66|516.66|520.97|516.97|520.64|516.64|27
1614837290000|2021-03-04 05:54:50|520.6|516.6|520.58|516.58|520.6|516.6|520.37|516.37|25
1614837300000|2021-03-04 05:55:00|520.64|516.64|520.53|516.53|520.64|516.64|520.27|516.27|29
1614837310000|2021-03-04 05:55:10|520.5|516.5|520.44|516.44|520.55|516.55|520.44|516.44|22
1614837320000|2021-03-04 05:55:20|520.48|516.48|520.5|516.5|520.52|516.52|520.44|516.44|20
1614837330000|2021-03-04 05:55:30|520.49|516.49|520.47|516.47|520.52|516.52|520.45|516.45|20
1614837340000|2021-03-04 05:55:40|520.48|516.48|520.51|516.51|520.51|516.51|520.48|516.48|15
1614837350000|2021-03-04 05:55:50|520.41|516.41|520.33|516.33|520.41|516.41|520.32|516.32|16
1614837360000|2021-03-04 05:56:00|520.32|516.32|520.22|516.22|520.44|516.44|520.21|516.21|24
1614837370000|2021-03-04 05:56:10|520.17|516.17|520.11|516.11|520.21|516.21|520.03|516.03|24
1614837380000|2021-03-04 05:56:20|520.1|516.1|520.04|516.04|520.1|516.1|520.04|516.04|14
1614837390000|2021-03-04 05:56:30|520.01|516.01|519.68|515.68|520.05|516.05|519.68|515.68|14
1614837400000|2021-03-04 05:56:40|519.74|515.74|519.7|515.7|519.75|515.75|519.66|515.66|19
1614837410000|2021-03-04 05:56:50|519.69|515.69|519.29|515.29|519.72|515.72|519.23|515.23|29
1614837420000|2021-03-04 05:57:00|519.15|515.15|519.36|515.36|519.39|515.39|519.14|515.14|25
1614837430000|2021-03-04 05:57:10|519.33|515.33|519.28|515.28|519.36|515.36|519.22|515.22|22
1614837440000|2021-03-04 05:57:20|519.31|515.31|519.24|515.24|519.34|515.34|519.17|515.17|24
1614837450000|2021-03-04 05:57:30|519.25|515.25|519.19|515.19|519.33|515.33|519.15|515.15|19
1614837460000|2021-03-04 05:57:40|519.2|515.2|518.92|514.92|519.22|515.22|518.91|514.91|18
1614837470000|2021-03-04 05:57:50|518.9|514.9|518.81|514.81|518.93|514.93|518.81|514.81|18
1614837480000|2021-03-04 05:58:00|518.82|514.82|518.74|514.74|519.05|515.05|518.74|514.74|27
1614837490000|2021-03-04 05:58:10|518.75|514.75|518.78|514.78|518.81|514.81|518.72|514.72|18
1614837500000|2021-03-04 05:58:20|518.79|514.79|518.94|514.94|519.03|515.03|518.78|514.78|24
1614837510000|2021-03-04 05:58:30|518.95|514.95|519.01|515.01|519.13|515.13|518.94|514.94|27
1614837520000|2021-03-04 05:58:40|519.04|515.04|518.98|514.98|519.05|515.05|518.91|514.91|23
1614837530000|2021-03-04 05:58:50|518.99|514.99|518.94|514.94|519.05|515.05|518.89|514.89|20
1614837540000|2021-03-04 05:59:00|518.95|514.95|519.48|515.48|519.48|515.48|518.95|514.95|29
1614837550000|2021-03-04 05:59:10|519.39|515.39|519.4|515.4|519.4|515.4|519.25|515.25|16
1614837560000|2021-03-04 05:59:20|519.47|515.47|519.42|515.42|519.58|515.58|519.27|515.27|31
1614837570000|2021-03-04 05:59:30|519.4|515.4|519.33|515.33|519.4|515.4|519.27|515.27|23
1614837580000|2021-03-04 05:59:40|519.32|515.32|519.15|515.15|519.37|515.37|519.15|515.15|28
1614837590000|2021-03-04 05:59:50|519.13|515.13|519.02|515.02|519.14|515.14|519.01|515.01|17
1614837600000|2021-03-04 06:00:00|519.01|515.01|518.46|514.46|519.02|515.02|518.45|514.45|32
1614837610000|2021-03-04 06:00:10|518.47|514.47|517.85|513.85|518.55|514.55|517.79|513.79|30
1614837620000|2021-03-04 06:00:20|517.8|513.8|517.67|513.67|517.8|513.8|517.57|513.57|26
1614837630000|2021-03-04 06:00:30|517.65|513.65|517.78|513.78|517.86|513.86|517.65|513.65|26
1614837640000|2021-03-04 06:00:40|517.76|513.76|518.04|514.04|518.21|514.21|517.76|513.76|31
1614837650000|2021-03-04 06:00:50|518.07|514.07|518.18|514.18|518.18|514.18|517.95|513.95|25
1614837660000|2021-03-04 06:01:00|518.19|514.19|517.93|513.93|518.21|514.21|517.93|513.93|20
1614837670000|2021-03-04 06:01:10|517.92|513.92|517.78|513.78|517.92|513.92|517.77|513.77|13
1614837680000|2021-03-04 06:01:20|517.81|513.81|517.62|513.62|517.86|513.86|517.61|513.61|18
1614837690000|2021-03-04 06:01:30|517.61|513.61|517.62|513.62|517.64|513.64|517.6|513.6|16
1614837700000|2021-03-04 06:01:40|517.61|513.61|517.52|513.52|517.62|513.62|517.51|513.51|10
1614837710000|2021-03-04 06:01:50|517.53|513.53|517.51|513.51|517.56|513.56|517.44|513.44|20
1614837720000|2021-03-04 06:02:00|517.52|513.52|517.57|513.57|517.6|513.6|517.51|513.51|23
1614837730000|2021-03-04 06:02:10|517.55|513.55|517.62|513.62|517.74|513.74|517.55|513.55|23
1614837740000|2021-03-04 06:02:20|517.63|513.63|517.73|513.73|517.73|513.73|517.62|513.62|24
1614837750000|2021-03-04 06:02:30|517.72|513.72|517.75|513.75|517.76|513.76|517.67|513.67|19
1614837760000|2021-03-04 06:02:40|517.76|513.76|517.65|513.65|517.8|513.8|517.65|513.65|18
1614837770000|2021-03-04 06:02:50|517.46|513.46|517.67|513.67|517.69|513.69|517.46|513.46|22
1614837780000|2021-03-04 06:03:00|517.7|513.7|517.78|513.78|517.86|513.86|517.7|513.7|16
1614837790000|2021-03-04 06:03:10|517.79|513.79|517.76|513.76|517.84|513.84|517.74|513.74|21
1614837800000|2021-03-04 06:03:20|517.75|513.75|517.87|513.87|517.87|513.87|517.71|513.71|24
1614837810000|2021-03-04 06:03:30|517.83|513.83|517.82|513.82|517.9|513.9|517.81|513.81|15
1614837820000|2021-03-04 06:03:40|517.86|513.86|517.83|513.83|517.9|513.9|517.82|513.82|14
1614837830000|2021-03-04 06:03:50|517.84|513.84|517.84|513.84|517.84|513.84|517.82|513.82|7
1614837840000|2021-03-04 06:04:00|517.87|513.87|517.95|513.95|518|514|517.83|513.83|25
1614837850000|2021-03-04 06:04:10|517.96|513.96|517.93|513.93|517.98|513.98|517.85|513.85|21
1614837860000|2021-03-04 06:04:20|517.94|513.94|518.3|514.3|518.48|514.48|517.91|513.91|27
1614837870000|2021-03-04 06:04:30|518.31|514.31|518.27|514.27|518.52|514.52|518.21|514.21|22
1614837880000|2021-03-04 06:04:40|518.41|514.41|518.38|514.38|518.53|514.53|518.28|514.28|25
1614837890000|2021-03-04 06:04:50|518.37|514.37|518.32|514.32|518.52|514.52|518.29|514.29|23
1614837900000|2021-03-04 06:05:00|518.33|514.33|518.49|514.49|518.49|514.49|518.3|514.3|17
1614837910000|2021-03-04 06:05:10|518.48|514.48|518.56|514.56|518.56|514.56|518.48|514.48|17
1614837920000|2021-03-04 06:05:20|518.58|514.58|518.47|514.47|518.59|514.59|518.45|514.45|14
1614837930000|2021-03-04 06:05:30|518.48|514.48|518.55|514.55|518.56|514.56|518.47|514.47|16
1614837940000|2021-03-04 06:05:40|518.56|514.56|518.53|514.53|518.56|514.56|518.5|514.5|22
1614837950000|2021-03-04 06:05:50|518.52|514.52|518.52|514.52|518.54|514.54|518.51|514.51|11
1614837960000|2021-03-04 06:06:00|518.53|514.53|518.62|514.62|518.62|514.62|518.52|514.52|12
1614837970000|2021-03-04 06:06:10|518.71|514.71|518.73|514.73|518.73|514.73|518.61|514.61|16
1614837980000|2021-03-04 06:06:20|518.84|514.84|519.04|515.04|519.04|515.04|518.76|514.76|19
1614837990000|2021-03-04 06:06:30|519.01|515.01|519.39|515.39|519.42|515.42|519.01|515.01|24
1614838000000|2021-03-04 06:06:40|519.41|515.41|519.32|515.32|519.46|515.46|519.15|515.15|25
1614838010000|2021-03-04 06:06:50|519.33|515.33|519.32|515.32|519.33|515.33|519.22|515.22|21
1614838020000|2021-03-04 06:07:00|519.31|515.31|519.35|515.35|519.44|515.44|519.31|515.31|22
1614838030000|2021-03-04 06:07:10|519.37|515.37|519.38|515.38|519.39|515.39|519.36|515.36|13
1614838040000|2021-03-04 06:07:20|519.37|515.37|519.61|515.61|519.62|515.62|519.37|515.37|15
1614838050000|2021-03-04 06:07:30|519.6|515.6|519.57|515.57|519.76|515.76|519.57|515.57|16
1614838060000|2021-03-04 06:07:40|519.53|515.53|519.64|515.64|519.64|515.64|519.43|515.43|29
1614838070000|2021-03-04 06:07:50|519.63|515.63|519.63|515.63|519.66|515.66|519.57|515.57|25
1614838080000|2021-03-04 06:08:00|519.64|515.64|519.94|515.94|519.94|515.94|519.62|515.62|17
1614838090000|2021-03-04 06:08:10|519.93|515.93|520.1|516.1|520.23|516.23|519.93|515.93|24
1614838100000|2021-03-04 06:08:20|520.09|516.09|520.14|516.14|520.16|516.16|520.07|516.07|19
1614838110000|2021-03-04 06:08:30|520.13|516.13|520.19|516.19|520.26|516.26|520.12|516.12|14
1614838120000|2021-03-04 06:08:40|520.39|516.39|520.26|516.26|520.47|516.47|520.18|516.18|26
1614838130000|2021-03-04 06:08:50|520.24|516.24|520.56|516.56|520.56|516.56|520.24|516.24|26
1614838140000|2021-03-04 06:09:00|520.57|516.57|520.65|516.65|520.65|516.65|520.55|516.55|19
1614838150000|2021-03-04 06:09:10|520.66|516.66|520.6|516.6|520.83|516.83|520.52|516.52|26
1614838160000|2021-03-04 06:09:20|520.61|516.61|520.86|516.86|520.88|516.88|520.58|516.58|17
1614838170000|2021-03-04 06:09:30|520.87|516.87|521.13|517.13|521.13|517.13|520.8|516.8|29
1614838180000|2021-03-04 06:09:40|521.14|517.14|521.29|517.29|521.29|517.29|521.14|517.14|18
1614838190000|2021-03-04 06:09:50|521.28|517.28|521.34|517.34|521.34|517.34|521.22|517.22|16
1614838200000|2021-03-04 06:10:00|521.36|517.36|521.23|517.23|521.36|517.36|521.1|517.1|19
1614838210000|2021-03-04 06:10:10|521.21|517.21|521.14|517.14|521.3|517.3|521.14|517.14|26
1614838220000|2021-03-04 06:10:20|521.16|517.16|521.12|517.12|521.21|517.21|521.09|517.09|22
1614838230000|2021-03-04 06:10:30|521.11|517.11|520.98|516.98|521.11|517.11|520.95|516.95|10
1614838240000|2021-03-04 06:10:40|520.99|516.99|520.85|516.85|521.01|517.01|520.84|516.84|13
1614838250000|2021-03-04 06:10:50|520.84|516.84|520.83|516.83|520.85|516.85|520.83|516.83|7
1614838260000|2021-03-04 06:11:00|520.79|516.79|520.6|516.6|520.8|516.8|520.6|516.6|6
1614838270000|2021-03-04 06:11:10|520.58|516.58|520.62|516.62|520.74|516.74|520.57|516.57|28
1614838280000|2021-03-04 06:11:20|520.61|516.61|520.39|516.39|520.61|516.61|520.39|516.39|10
1614838290000|2021-03-04 06:11:30|520.44|516.44|520.48|516.48|520.5|516.5|520.39|516.39|26
1614838300000|2021-03-04 06:11:40|520.47|516.47|520.21|516.21|520.49|516.49|520.16|516.16|18
1614838310000|2021-03-04 06:11:50|520.23|516.23|520.32|516.32|520.32|516.32|520.23|516.23|17
1614838320000|2021-03-04 06:12:00|520.34|516.34|520.19|516.19|520.34|516.34|520.12|516.12|21
1614838330000|2021-03-04 06:12:10|520.21|516.21|520.53|516.53|520.53|516.53|520.17|516.17|31
1614838340000|2021-03-04 06:12:20|520.54|516.54|520.45|516.45|520.54|516.54|520.44|516.44|19
1614838350000|2021-03-04 06:12:30|520.43|516.43|520.31|516.31|520.46|516.46|520.29|516.29|16
1614838360000|2021-03-04 06:12:40|520.34|516.34|520.37|516.37|520.41|516.41|520.33|516.33|14
1614838370000|2021-03-04 06:12:50|520.36|516.36|520.3|516.3|520.38|516.38|520.28|516.28|15
1614838380000|2021-03-04 06:13:00|520.34|516.34|520.36|516.36|520.36|516.36|520.3|516.3|12
1614838390000|2021-03-04 06:13:10|520.37|516.37|520.31|516.31|520.5|516.5|520.31|516.31|19
1614838400000|2021-03-04 06:13:20|520.3|516.3|520.15|516.15|520.31|516.31|520.13|516.13|16
1614838410000|2021-03-04 06:13:30|520.13|516.13|520.27|516.27|520.27|516.27|520.1|516.1|24
1614838420000|2021-03-04 06:13:40|520.28|516.28|520.02|516.02|520.28|516.28|519.93|515.93|28
1614838430000|2021-03-04 06:13:50|519.99|515.99|520.13|516.13|520.13|516.13|519.97|515.97|18
1614838440000|2021-03-04 06:14:00|520.12|516.12|520.15|516.15|520.17|516.17|520.11|516.11|20
1614838450000|2021-03-04 06:14:10|520.16|516.16|520.15|516.15|520.16|516.16|520.14|516.14|8
1614838460000|2021-03-04 06:14:20|520.16|516.16|520.05|516.05|520.17|516.17|520.01|516.01|18
1614838470000|2021-03-04 06:14:30|520.01|516.01|519.97|515.97|520.06|516.06|519.97|515.97|14
1614838480000|2021-03-04 06:14:40|519.98|515.98|519.73|515.73|519.98|515.98|519.69|515.69|21
1614838490000|2021-03-04 06:14:50|519.71|515.71|519.47|515.47|519.73|515.73|519.47|515.47|21
1614838500000|2021-03-04 06:15:00|519.41|515.41|519.64|515.64|519.67|515.67|519.38|515.38|19
1614838510000|2021-03-04 06:15:10|519.76|515.76|519.95|515.95|519.96|515.96|519.76|515.76|29
1614838520000|2021-03-04 06:15:20|519.93|515.93|520|516|520.07|516.07|519.86|515.86|27
1614838530000|2021-03-04 06:15:30|519.94|515.94|519.99|515.99|520.08|516.08|519.94|515.94|26
1614838540000|2021-03-04 06:15:40|519.96|515.96|519.97|515.97|520|516|519.96|515.96|16
1614838550000|2021-03-04 06:15:50|519.96|515.96|520.11|516.11|520.12|516.12|519.95|515.95|24
1614838560000|2021-03-04 06:16:00|520.14|516.14|520.12|516.12|520.24|516.24|520.12|516.12|17
1614838570000|2021-03-04 06:16:10|520.14|516.14|520.23|516.23|520.24|516.24|520.12|516.12|13
1614838580000|2021-03-04 06:16:20|520.24|516.24|520.26|516.26|520.36|516.36|520.19|516.19|18
1614838590000|2021-03-04 06:16:30|520.31|516.31|520.39|516.39|520.4|516.4|520.3|516.3|15
1614838600000|2021-03-04 06:16:40|520.37|516.37|520.43|516.43|520.44|516.44|520.37|516.37|22
1614838610000|2021-03-04 06:16:50|520.42|516.42|520.37|516.37|520.45|516.45|520.37|516.37|21
1614838620000|2021-03-04 06:17:00|520.36|516.36|520.14|516.14|520.38|516.38|520.14|516.14|23
1614838630000|2021-03-04 06:17:10|520.15|516.15|520.12|516.12|520.15|516.15|519.96|515.96|18
1614838640000|2021-03-04 06:17:20|520.13|516.13|520.13|516.13|520.13|516.13|520.1|516.1|14
1614838650000|2021-03-04 06:17:30|520.15|516.15|520.04|516.04|520.15|516.15|519.98|515.98|18
1614838660000|2021-03-04 06:17:40|520.01|516.01|519.98|515.98|520.01|516.01|519.88|515.88|27
1614838670000|2021-03-04 06:17:50|519.99|515.99|520.02|516.02|520.05|516.05|519.94|515.94|17
1614838680000|2021-03-04 06:18:00|520|516|519.95|515.95|520.06|516.06|519.93|515.93|15
1614838690000|2021-03-04 06:18:10|519.91|515.91|519.64|515.64|519.92|515.92|519.64|515.64|18
1614838700000|2021-03-04 06:18:20|519.66|515.66|519.27|515.27|519.66|515.66|519.24|515.24|27
1614838710000|2021-03-04 06:18:30|519.26|515.26|518.96|514.96|519.32|515.32|518.96|514.96|25
1614838720000|2021-03-04 06:18:40|518.97|514.97|519.01|515.01|519.17|515.17|518.94|514.94|24
1614838730000|2021-03-04 06:18:50|519.04|515.04|518.95|514.95|519.3|515.3|518.89|514.89|33
1614838740000|2021-03-04 06:19:00|518.93|514.93|518.6|514.6|518.96|514.96|518.39|514.39|36
1614838750000|2021-03-04 06:19:10|518.62|514.62|518.63|514.63|518.83|514.83|518.36|514.36|32
1614838760000|2021-03-04 06:19:20|518.54|514.54|518.47|514.47|518.64|514.64|518.35|514.35|29
1614838770000|2021-03-04 06:19:30|518.44|514.44|518.17|514.17|518.44|514.44|518.12|514.12|26
1614838780000|2021-03-04 06:19:40|518.13|514.13|518.21|514.21|518.29|514.29|518|514|33
1614838790000|2021-03-04 06:19:50|518.2|514.2|518.29|514.29|518.43|514.43|518.19|514.19|28
1614838800000|2021-03-04 06:20:00|518.24|514.24|518.21|514.21|518.62|514.62|518.21|514.21|35
1614838810000|2021-03-04 06:20:10|518.2|514.2|518.34|514.34|518.46|514.46|518.16|514.16|31
1614838820000|2021-03-04 06:20:20|518.33|514.33|518.59|514.59|518.59|514.59|518.32|514.32|21
1614838830000|2021-03-04 06:20:30|518.61|514.61|518.57|514.57|518.69|514.69|518.46|514.46|26
1614838840000|2021-03-04 06:20:40|518.52|514.52|518.77|514.77|518.77|514.77|518.51|514.51|23
1614838850000|2021-03-04 06:20:50|518.79|514.79|518.71|514.71|518.79|514.79|518.65|514.65|22
1614838860000|2021-03-04 06:21:00|518.7|514.7|518.53|514.53|518.7|514.7|518.53|514.53|26
1614838870000|2021-03-04 06:21:10|518.51|514.51|518.35|514.35|518.58|514.58|518.35|514.35|29
1614838880000|2021-03-04 06:21:20|518.3|514.3|518.23|514.23|518.37|514.37|518.09|514.09|29
1614838890000|2021-03-04 06:21:30|518.18|514.18|518.22|514.22|518.3|514.3|518.17|514.17|29
1614838900000|2021-03-04 06:21:40|518.23|514.23|518.3|514.3|518.36|514.36|518.13|514.13|27
1614838910000|2021-03-04 06:21:50|518.29|514.29|518.03|514.03|518.33|514.33|518.01|514.01|27
1614838920000|2021-03-04 06:22:00|518.01|514.01|517.95|513.95|518.06|514.06|517.8|513.8|29
1614838930000|2021-03-04 06:22:10|517.75|513.75|517.95|513.95|518|514|517.7|513.7|15
1614838940000|2021-03-04 06:22:20|517.9|513.9|517.33|513.33|517.95|513.95|516.97|512.97|28
1614838950000|2021-03-04 06:22:30|517.21|513.21|516.89|512.89|517.34|513.34|516.89|512.89|22
1614838960000|2021-03-04 06:22:40|517.09|513.09|517.26|513.26|517.55|513.55|516.8|512.8|25
1614838970000|2021-03-04 06:22:50|517.24|513.24|517.01|513.01|517.36|513.36|516.97|512.97|30
1614838980000|2021-03-04 06:23:00|517.04|513.04|517.01|513.01|517.08|513.08|516.75|512.75|30
1614838990000|2021-03-04 06:23:10|517.02|513.02|517.38|513.38|517.56|513.56|516.99|512.99|31
1614839000000|2021-03-04 06:23:20|517.53|513.53|517.69|513.69|517.83|513.83|517.45|513.45|32
1614839010000|2021-03-04 06:23:30|517.64|513.64|517.6|513.6|517.88|513.88|517.57|513.57|33
1614839020000|2021-03-04 06:23:40|517.61|513.61|517.9|513.9|517.98|513.98|517.61|513.61|31
1614839030000|2021-03-04 06:23:50|517.89|513.89|518.24|514.24|518.45|514.45|517.89|513.89|30
1614839040000|2021-03-04 06:24:00|518.25|514.25|518.69|514.69|518.69|514.69|518.25|514.25|34
1614839050000|2021-03-04 06:24:10|518.7|514.7|518.69|514.69|518.84|514.84|518.68|514.68|24
1614839060000|2021-03-04 06:24:20|518.7|514.7|519.14|515.14|519.14|515.14|518.7|514.7|26
1614839070000|2021-03-04 06:24:30|519.16|515.16|519.57|515.57|519.75|515.75|519.16|515.16|20
1614839080000|2021-03-04 06:24:40|519.55|515.55|519.71|515.71|519.71|515.71|519.43|515.43|19
1614839090000|2021-03-04 06:24:50|519.72|515.72|520.15|516.15|520.15|516.15|519.72|515.72|17
1614839100000|2021-03-04 06:25:00|520.16|516.16|520.21|516.21|520.27|516.27|520|516|23
1614839110000|2021-03-04 06:25:10|520.2|516.2|520.42|516.42|520.45|516.45|520.05|516.05|26
1614839120000|2021-03-04 06:25:20|520.43|516.43|520.35|516.35|520.46|516.46|520.35|516.35|20
1614839130000|2021-03-04 06:25:30|520.37|516.37|520.37|516.37|520.44|516.44|520.24|516.24|21
1614839140000|2021-03-04 06:25:40|520.4|516.4|520.45|516.45|520.48|516.48|520.37|516.37|24
1614839150000|2021-03-04 06:25:50|520.43|516.43|520.45|516.45|520.5|516.5|520.38|516.38|23
1614839160000|2021-03-04 06:26:00|520.47|516.47|520.66|516.66|520.66|516.66|520.47|516.47|11
1614839170000|2021-03-04 06:26:10|520.65|516.65|520.69|516.69|520.75|516.75|520.65|516.65|21
1614839180000|2021-03-04 06:26:20|520.7|516.7|520.68|516.68|520.7|516.7|520.64|516.64|28
1614839190000|2021-03-04 06:26:30|520.69|516.69|521.12|517.12|521.12|517.12|520.67|516.67|23
1614839200000|2021-03-04 06:26:40|521.11|517.11|520.88|516.88|521.13|517.13|520.88|516.88|12
1614839210000|2021-03-04 06:26:50|520.89|516.89|520.93|516.93|520.93|516.93|520.67|516.67|25
1614839220000|2021-03-04 06:27:00|520.97|516.97|520.99|516.99|521.14|517.14|520.93|516.93|25
1614839230000|2021-03-04 06:27:10|520.95|516.95|520.7|516.7|521|517|520.7|516.7|31
1614839240000|2021-03-04 06:27:20|520.72|516.72|520.8|516.8|520.88|516.88|520.71|516.71|27
1614839250000|2021-03-04 06:27:30|520.76|516.76|520.63|516.63|520.86|516.86|520.63|516.63|28
1614839260000|2021-03-04 06:27:40|520.64|516.64|520.7|516.7|520.7|516.7|520.64|516.64|19
1614839270000|2021-03-04 06:27:50|520.66|516.66|520.59|516.59|520.7|516.7|520.55|516.55|24
1614839280000|2021-03-04 06:28:00|520.54|516.54|520.33|516.33|520.59|516.59|520.22|516.22|34
1614839290000|2021-03-04 06:28:10|520.34|516.34|520.38|516.38|520.38|516.38|520.29|516.29|19
1614839300000|2021-03-04 06:28:20|520.37|516.37|520.32|516.32|520.38|516.38|520.26|516.26|26
1614839310000|2021-03-04 06:28:30|520.28|516.28|519.93|515.93|520.32|516.32|519.93|515.93|18
1614839320000|2021-03-04 06:28:40|520.02|516.02|519.48|515.48|520.03|516.03|519.41|515.41|15
1614839330000|2021-03-04 06:28:50|519.52|515.52|519.89|515.89|520.07|516.07|519.52|515.52|22
1614839340000|2021-03-04 06:29:00|519.86|515.86|519.97|515.97|519.98|515.98|519.72|515.72|30
1614839350000|2021-03-04 06:29:10|520.03|516.03|520.12|516.12|520.16|516.16|519.9|515.9|30
1614839360000|2021-03-04 06:29:20|520.07|516.07|520.41|516.41|520.42|516.42|520|516|30
1614839370000|2021-03-04 06:29:30|520.42|516.42|520.28|516.28|520.48|516.48|520.28|516.28|23
1614839380000|2021-03-04 06:29:40|520.27|516.27|520.59|516.59|520.59|516.59|520.27|516.27|22
1614839390000|2021-03-04 06:29:50|520.45|516.45|520.53|516.53|520.6|516.6|520.42|516.42|21
1614839400000|2021-03-04 06:30:00|520.52|516.52|520.36|516.36|520.55|516.55|520.35|516.35|23
1614839410000|2021-03-04 06:30:10|520.4|516.4|519.49|515.49|520.4|516.4|519.42|515.42|31
1614839420000|2021-03-04 06:30:20|519.32|515.32|519.05|515.05|519.32|515.32|518.97|514.97|25
1614839430000|2021-03-04 06:30:30|519.06|515.06|519.06|515.06|519.18|515.18|519|515|21
1614839440000|2021-03-04 06:30:40|518.99|514.99|518.92|514.92|519.14|515.14|518.8|514.8|22
1614839450000|2021-03-04 06:30:50|518.91|514.91|518.42|514.42|519.08|515.08|518.39|514.39|25
1614839460000|2021-03-04 06:31:00|518.48|514.48|518.37|514.37|518.57|514.57|518.35|514.35|18
1614839470000|2021-03-04 06:31:10|518.32|514.32|518.44|514.44|518.44|514.44|518.22|514.22|26
1614839480000|2021-03-04 06:31:20|518.38|514.38|518.24|514.24|518.43|514.43|518.23|514.23|22
1614839490000|2021-03-04 06:31:30|518.21|514.21|517.98|513.98|518.26|514.26|517.86|513.86|21
1614839500000|2021-03-04 06:31:40|517.97|513.97|517.99|513.99|518.25|514.25|517.9|513.9|30
1614839510000|2021-03-04 06:31:50|518.02|514.02|518.26|514.26|518.3|514.3|518.02|514.02|22
1614839520000|2021-03-04 06:32:00|518.32|514.32|517.95|513.95|518.36|514.36|517.95|513.95|32
1614839530000|2021-03-04 06:32:10|517.96|513.96|518.02|514.02|518.19|514.19|517.9|513.9|32
1614839540000|2021-03-04 06:32:20|517.99|513.99|517.57|513.57|517.99|513.99|517.49|513.49|31
1614839550000|2021-03-04 06:32:30|517.54|513.54|517.93|513.93|517.93|513.93|517.5|513.5|29
1614839560000|2021-03-04 06:32:40|517.95|513.95|518.03|514.03|518.13|514.13|517.92|513.92|29
1614839570000|2021-03-04 06:32:50|518.02|514.02|517.86|513.86|518.31|514.31|517.86|513.86|32
1614839580000|2021-03-04 06:33:00|517.87|513.87|518.15|514.15|518.34|514.34|517.87|513.87|26
1614839590000|2021-03-04 06:33:10|518.05|514.05|518.16|514.16|518.22|514.22|518.02|514.02|25
1614839600000|2021-03-04 06:33:20|518.19|514.19|518.59|514.59|518.6|514.6|518.19|514.19|22
1614839610000|2021-03-04 06:33:30|518.58|514.58|518.59|514.59|518.63|514.63|518.56|514.56|13
1614839620000|2021-03-04 06:33:40|518.58|514.58|518.41|514.41|518.62|514.62|518.41|514.41|10
1614839630000|2021-03-04 06:33:50|518.4|514.4|518.09|514.09|518.44|514.44|518.05|514.05|28
1614839640000|2021-03-04 06:34:00|518.04|514.04|517.65|513.65|518.05|514.05|517.6|513.6|29
1614839650000|2021-03-04 06:34:10|517.69|513.69|517.51|513.51|517.97|513.97|517.51|513.51|35
1614839660000|2021-03-04 06:34:20|517.54|513.54|517.53|513.53|517.66|513.66|517.52|513.52|23
1614839670000|2021-03-04 06:34:30|517.54|513.54|517.51|513.51|517.66|513.66|517.45|513.45|32
1614839680000|2021-03-04 06:34:40|517.57|513.57|517.5|513.5|517.66|513.66|517.44|513.44|22
1614839690000|2021-03-04 06:34:50|517.48|513.48|517.66|513.66|517.66|513.66|517.32|513.32|29
1614839700000|2021-03-04 06:35:00|517.68|513.68|517.52|513.52|517.77|513.77|517.5|513.5|32
1614839710000|2021-03-04 06:35:10|517.66|513.66|517.9|513.9|517.94|513.94|517.53|513.53|32
1614839720000|2021-03-04 06:35:20|517.88|513.88|518.25|514.25|518.31|514.31|517.88|513.88|27
1614839730000|2021-03-04 06:35:30|518.19|514.19|518.69|514.69|518.85|514.85|518.19|514.19|34
1614839740000|2021-03-04 06:35:40|518.61|514.61|518.93|514.93|518.93|514.93|518.45|514.45|35
1614839750000|2021-03-04 06:35:50|518.88|514.88|518.65|514.65|519.08|515.08|518.59|514.59|32
1614839760000|2021-03-04 06:36:00|518.64|514.64|518.2|514.2|518.64|514.64|518.16|514.16|24
1614839770000|2021-03-04 06:36:10|518.17|514.17|518.32|514.32|518.36|514.36|518.17|514.17|34
1614839780000|2021-03-04 06:36:20|518.3|514.3|517.48|513.48|518.3|514.3|517.4|513.4|26
1614839790000|2021-03-04 06:36:30|517.49|513.49|517.58|513.58|517.67|513.67|517.41|513.41|34
1614839800000|2021-03-04 06:36:40|517.62|513.62|517.6|513.6|517.72|513.72|517.55|513.55|27
1614839810000|2021-03-04 06:36:50|517.61|513.61|517.65|513.65|517.78|513.78|517.55|513.55|25
1614839820000|2021-03-04 06:37:00|517.72|513.72|517.75|513.75|517.81|513.81|517.62|513.62|27
1614839830000|2021-03-04 06:37:10|517.78|513.78|518.07|514.07|518.07|514.07|517.69|513.69|25
1614839840000|2021-03-04 06:37:20|518.08|514.08|518.55|514.55|518.6|514.6|518.08|514.08|29
1614839850000|2021-03-04 06:37:30|518.52|514.52|518.69|514.69|518.82|514.82|518.41|514.41|28
1614839860000|2021-03-04 06:37:40|518.6|514.6|518.49|514.49|518.83|514.83|518.49|514.49|22
1614839870000|2021-03-04 06:37:50|518.41|514.41|517.92|513.92|518.42|514.42|517.91|513.91|27
1614839880000|2021-03-04 06:38:00|517.91|513.91|517.75|513.75|517.91|513.91|517.57|513.57|26
1614839890000|2021-03-04 06:38:10|517.84|513.84|517.61|513.61|517.89|513.89|517.54|513.54|29
1614839900000|2021-03-04 06:38:20|517.52|513.52|516.92|512.92|517.53|513.53|516.92|512.92|30
1614839910000|2021-03-04 06:38:30|516.98|512.98|516.75|512.75|516.98|512.98|516.73|512.73|26
1614839920000|2021-03-04 06:38:40|516.73|512.73|516.87|512.87|516.87|512.87|516.58|512.58|20
1614839930000|2021-03-04 06:38:50|516.86|512.86|517.26|513.26|517.26|513.26|516.86|512.86|25
1614839940000|2021-03-04 06:39:00|517.27|513.27|517.34|513.34|517.52|513.52|517.11|513.11|33
1614839950000|2021-03-04 06:39:10|517.36|513.36|517.74|513.74|517.74|513.74|517.19|513.19|27
1614839960000|2021-03-04 06:39:20|517.7|513.7|517.98|513.98|518|514|517.64|513.64|27
1614839970000|2021-03-04 06:39:30|517.99|513.99|517.66|513.66|518.01|514.01|517.65|513.65|31
1614839980000|2021-03-04 06:39:40|517.67|513.67|517.57|513.57|517.87|513.87|517.45|513.45|34
1614839990000|2021-03-04 06:39:50|517.59|513.59|517.44|513.44|517.72|513.72|517.4|513.4|24
1614840000000|2021-03-04 06:40:00|517.41|513.41|517.44|513.44|517.46|513.46|517.17|513.17|29
1614840010000|2021-03-04 06:40:10|517.51|513.51|517.61|513.61|517.65|513.65|517.43|513.43|31
1614840020000|2021-03-04 06:40:20|517.53|513.53|517.74|513.74|517.75|513.75|517.53|513.53|22
1614840030000|2021-03-04 06:40:30|517.75|513.75|517.74|513.74|517.76|513.76|517.5|513.5|24
1614840040000|2021-03-04 06:40:40|517.73|513.73|517.51|513.51|517.75|513.75|517.46|513.46|31
1614840050000|2021-03-04 06:40:50|517.56|513.56|517.53|513.53|517.59|513.59|517.53|513.53|20
1614840060000|2021-03-04 06:41:00|517.56|513.56|517.53|513.53|517.57|513.57|517.35|513.35|24
1614840070000|2021-03-04 06:41:10|517.52|513.52|517.42|513.42|517.52|513.52|517.22|513.22|28
1614840080000|2021-03-04 06:41:20|517.26|513.26|517.43|513.43|517.5|513.5|517.25|513.25|25
1614840090000|2021-03-04 06:41:30|517.4|513.4|517.34|513.34|517.45|513.45|517.32|513.32|17
1614840100000|2021-03-04 06:41:40|517.29|513.29|517.28|513.28|517.37|513.37|517.22|513.22|15
1614840110000|2021-03-04 06:41:50|517.27|513.27|517.05|513.05|517.29|513.29|517.02|513.02|23
1614840120000|2021-03-04 06:42:00|517|513|516.88|512.88|517.06|513.06|516.85|512.85|26
1614840130000|2021-03-04 06:42:10|516.89|512.89|516.87|512.87|516.91|512.91|516.64|512.64|27
1614840140000|2021-03-04 06:42:20|516.88|512.88|517|513|517.01|513.01|516.86|512.86|19
1614840150000|2021-03-04 06:42:30|517.01|513.01|517.05|513.05|517.18|513.18|517.01|513.01|27
1614840160000|2021-03-04 06:42:40|517.03|513.03|516.59|512.59|517.03|513.03|516.55|512.55|31
1614840170000|2021-03-04 06:42:50|516.56|512.56|516.57|512.57|516.6|512.6|516.41|512.41|31
1614840180000|2021-03-04 06:43:00|516.56|512.56|516.42|512.42|516.61|512.61|516.4|512.4|31
1614840190000|2021-03-04 06:43:10|516.41|512.41|516.14|512.14|516.47|512.47|516.12|512.12|24
1614840200000|2021-03-04 06:43:20|516.15|512.15|516.16|512.16|516.21|512.21|516.11|512.11|29
1614840210000|2021-03-04 06:43:30|516.15|512.15|516.16|512.16|516.24|512.24|516.15|512.15|22
1614840220000|2021-03-04 06:43:40|516.17|512.17|516.08|512.08|516.17|512.17|515.84|511.84|24
1614840230000|2021-03-04 06:43:50|516.09|512.09|515.77|511.77|516.12|512.12|515.77|511.77|25
1614840240000|2021-03-04 06:44:00|515.76|511.76|515.77|511.77|515.91|511.91|515.68|511.68|28
1614840250000|2021-03-04 06:44:10|515.78|511.78|516.22|512.22|516.22|512.22|515.78|511.78|31
1614840260000|2021-03-04 06:44:20|516.21|512.21|516.31|512.31|516.46|512.46|516.21|512.21|30
1614840270000|2021-03-04 06:44:30|516.3|512.3|516.78|512.78|516.78|512.78|516.3|512.3|30
1614840280000|2021-03-04 06:44:40|516.77|512.77|516.27|512.27|516.81|512.81|516.27|512.27|29
1614840290000|2021-03-04 06:44:50|516.28|512.28|516.31|512.31|516.47|512.47|516.26|512.26|24
1614840300000|2021-03-04 06:45:00|516.39|512.39|516.45|512.45|516.5|512.5|516.27|512.27|22
1614840310000|2021-03-04 06:45:10|516.51|512.51|516.25|512.25|516.61|512.61|516.24|512.24|33
1614840320000|2021-03-04 06:45:20|516.28|512.28|516.1|512.1|516.61|512.61|516.1|512.1|29
1614840330000|2021-03-04 06:45:30|516.17|512.17|515.94|511.94|516.17|512.17|515.94|511.94|26
1614840340000|2021-03-04 06:45:40|515.96|511.96|515.67|511.67|515.96|511.96|515.66|511.66|20
1614840350000|2021-03-04 06:45:50|515.66|511.66|515.82|511.82|516.08|512.08|515.66|511.66|35
1614840360000|2021-03-04 06:46:00|515.81|511.81|515.65|511.65|515.87|511.87|515.55|511.55|25
1614840370000|2021-03-04 06:46:10|515.63|511.63|515.09|511.09|515.63|511.63|515.09|511.09|27
1614840380000|2021-03-04 06:46:20|515.08|511.08|514.86|510.86|515.11|511.11|514.84|510.84|30
1614840390000|2021-03-04 06:46:30|514.87|510.87|514.86|510.86|515.03|511.03|514.77|510.77|32
1614840400000|2021-03-04 06:46:40|514.87|510.87|514.8|510.8|514.88|510.88|514.69|510.69|28
1614840410000|2021-03-04 06:46:50|514.79|510.79|514.7|510.7|514.79|510.79|514.65|510.65|29
1614840420000|2021-03-04 06:47:00|514.68|510.68|514.42|510.42|514.73|510.73|514.42|510.42|32
1614840430000|2021-03-04 06:47:10|514.44|510.44|514.23|510.23|514.56|510.56|514.07|510.07|25
1614840440000|2021-03-04 06:47:20|514.25|510.25|514.15|510.15|514.31|510.31|514.04|510.04|37
1614840450000|2021-03-04 06:47:30|514.16|510.16|513.71|509.71|514.16|510.16|513.71|509.71|28
1614840460000|2021-03-04 06:47:40|513.7|509.7|513.68|509.68|513.81|509.81|513.48|509.48|35
1614840470000|2021-03-04 06:47:50|513.78|509.78|514.17|510.17|514.17|510.17|513.78|509.78|30
1614840480000|2021-03-04 06:48:00|514.18|510.18|514.23|510.23|514.29|510.29|514.15|510.15|26
1614840490000|2021-03-04 06:48:10|514.25|510.25|514.3|510.3|514.38|510.38|514.18|510.18|30
1614840500000|2021-03-04 06:48:20|514.32|510.32|514.04|510.04|514.33|510.33|514.04|510.04|28
1614840510000|2021-03-04 06:48:30|513.94|509.94|514.03|510.03|514.1|510.1|513.83|509.83|28
1614840520000|2021-03-04 06:48:40|514.04|510.04|514.15|510.15|514.18|510.18|513.95|509.95|19
1614840530000|2021-03-04 06:48:50|514.17|510.17|514.33|510.33|514.34|510.34|514.17|510.17|19
1614840540000|2021-03-04 06:49:00|514.32|510.32|514.16|510.16|514.32|510.32|514.07|510.07|22
1614840550000|2021-03-04 06:49:10|514.15|510.15|514.39|510.39|514.42|510.42|514.15|510.15|28
1614840560000|2021-03-04 06:49:20|514.4|510.4|514.7|510.7|514.7|510.7|514.4|510.4|23
1614840570000|2021-03-04 06:49:30|514.68|510.68|514.71|510.71|514.78|510.78|514.65|510.65|10
1614840580000|2021-03-04 06:49:40|514.75|510.75|514.44|510.44|514.75|510.75|514.42|510.42|25
1614840590000|2021-03-04 06:49:50|514.61|510.61|514.77|510.77|514.8|510.8|514.35|510.35|30
1614840600000|2021-03-04 06:50:00|514.81|510.81|515.32|511.32|515.46|511.46|514.81|510.81|31
1614840610000|2021-03-04 06:50:10|515.3|511.3|515.58|511.58|515.58|511.58|515.28|511.28|26
1614840620000|2021-03-04 06:50:20|515.68|511.68|516.08|512.08|516.08|512.08|515.68|511.68|24
1614840630000|2021-03-04 06:50:30|516.09|512.09|516.2|512.2|516.21|512.21|516.05|512.05|19
1614840640000|2021-03-04 06:50:40|516.13|512.13|516.13|512.13|516.17|512.17|515.86|511.86|28
1614840650000|2021-03-04 06:50:50|516.12|512.12|516.2|512.2|516.2|512.2|516.06|512.06|26
1614840660000|2021-03-04 06:51:00|516.24|512.24|516|512|516.25|512.25|515.89|511.89|22
1614840670000|2021-03-04 06:51:10|515.99|511.99|515.7|511.7|516.04|512.04|515.7|511.7|24
1614840680000|2021-03-04 06:51:20|515.68|511.68|515.17|511.17|515.73|511.73|515.15|511.15|33
1614840690000|2021-03-04 06:51:30|515.15|511.15|515.66|511.66|515.7|511.7|515.15|511.15|36
1614840700000|2021-03-04 06:51:40|515.79|511.79|515.73|511.73|515.8|511.8|515.66|511.66|22
1614840710000|2021-03-04 06:51:50|515.83|511.83|515.5|511.5|515.83|511.83|515.5|511.5|26
1614840720000|2021-03-04 06:52:00|515.49|511.49|516.04|512.04|516.05|512.05|515.49|511.49|37
1614840730000|2021-03-04 06:52:10|516|512|516.05|512.05|516.05|512.05|515.73|511.73|32
1614840740000|2021-03-04 06:52:20|516.01|512.01|516.47|512.47|516.47|512.47|515.92|511.92|29
1614840750000|2021-03-04 06:52:30|516.48|512.48|516.18|512.18|516.48|512.48|516.17|512.17|25
1614840760000|2021-03-04 06:52:40|516.17|512.17|516.25|512.25|516.25|512.25|516.1|512.1|19
1614840770000|2021-03-04 06:52:50|516.28|512.28|515.94|511.94|516.28|512.28|515.77|511.77|29
1614840780000|2021-03-04 06:53:00|515.98|511.98|516.15|512.15|516.2|512.2|515.93|511.93|29
1614840790000|2021-03-04 06:53:10|516.13|512.13|515.95|511.95|516.15|512.15|515.87|511.87|25
1614840800000|2021-03-04 06:53:20|515.96|511.96|515.9|511.9|515.99|511.99|515.88|511.88|22
1614840810000|2021-03-04 06:53:30|515.88|511.88|515.32|511.32|515.88|511.88|515.27|511.27|30
1614840820000|2021-03-04 06:53:40|515.3|511.3|515.14|511.14|515.41|511.41|515.11|511.11|26
1614840830000|2021-03-04 06:53:50|515.11|511.11|514.88|510.88|515.14|511.14|514.82|510.82|27
1614840840000|2021-03-04 06:54:00|514.87|510.87|515.07|511.07|515.24|511.24|514.73|510.73|24
1614840850000|2021-03-04 06:54:10|515.08|511.08|515.11|511.11|515.39|511.39|515.05|511.05|22
1614840860000|2021-03-04 06:54:20|515.12|511.12|514.97|510.97|515.19|511.19|514.96|510.96|24
1614840870000|2021-03-04 06:54:30|514.94|510.94|514.99|510.99|514.99|510.99|514.77|510.77|25
1614840880000|2021-03-04 06:54:40|514.97|510.97|515.05|511.05|515.05|511.05|514.86|510.86|20
1614840890000|2021-03-04 06:54:50|515.09|511.09|515.35|511.35|515.36|511.36|514.97|510.97|27
1614840900000|2021-03-04 06:55:00|515.34|511.34|515.15|511.15|515.58|511.58|515.15|511.15|27
1614840910000|2021-03-04 06:55:10|515.19|511.19|515.2|511.2|515.2|511.2|515.13|511.13|18
1614840920000|2021-03-04 06:55:20|515.24|511.24|515.22|511.22|515.34|511.34|515.11|511.11|24
1614840930000|2021-03-04 06:55:30|515.21|511.21|515.26|511.26|515.26|511.26|515.21|511.21|18
1614840940000|2021-03-04 06:55:40|515.25|511.25|514.67|510.67|515.29|511.29|514.67|510.67|30
1614840950000|2021-03-04 06:55:50|514.59|510.59|514.57|510.57|514.65|510.65|514.56|510.56|26
1614840960000|2021-03-04 06:56:00|514.58|510.58|515.08|511.08|515.08|511.08|514.58|510.58|29
1614840970000|2021-03-04 06:56:10|515.1|511.1|515.29|511.29|515.29|511.29|514.99|510.99|27
1614840980000|2021-03-04 06:56:20|515.28|511.28|515.24|511.24|515.51|511.51|515.24|511.24|28
1614840990000|2021-03-04 06:56:30|515.46|511.46|515.57|511.57|515.6|511.6|515.44|511.44|22
1614841000000|2021-03-04 06:56:40|515.58|511.58|515.59|511.59|515.64|511.64|515.42|511.42|25
1614841010000|2021-03-04 06:56:50|515.6|511.6|515.42|511.42|515.6|511.6|515.3|511.3|22
1614841020000|2021-03-04 06:57:00|515.43|511.43|515.8|511.8|515.81|511.81|515.4|511.4|26
1614841030000|2021-03-04 06:57:10|515.83|511.83|515.98|511.98|515.98|511.98|515.83|511.83|19
1614841040000|2021-03-04 06:57:20|515.96|511.96|515.99|511.99|516|512|515.89|511.89|7
1614841050000|2021-03-04 06:57:30|515.93|511.93|516.24|512.24|516.29|512.29|515.9|511.9|17
1614841060000|2021-03-04 06:57:40|516.29|512.29|515.98|511.98|516.29|512.29|515.98|511.98|17
1614841070000|2021-03-04 06:57:50|515.84|511.84|515.47|511.47|515.91|511.91|515.42|511.42|32
1614841080000|2021-03-04 06:58:00|515.44|511.44|515.48|511.48|515.48|511.48|515.3|511.3|21
1614841090000|2021-03-04 06:58:10|515.45|511.45|515.22|511.22|515.57|511.57|515.22|511.22|29
1614841100000|2021-03-04 06:58:20|515.21|511.21|515.23|511.23|515.34|511.34|514.95|510.95|26
1614841110000|2021-03-04 06:58:30|515.21|511.21|515.34|511.34|515.35|511.35|515.21|511.21|21
1614841120000|2021-03-04 06:58:40|515.35|511.35|515.15|511.15|515.36|511.36|515.12|511.12|22
1614841130000|2021-03-04 06:58:50|515.17|511.17|515.21|511.21|515.3|511.3|515.03|511.03|26
1614841140000|2021-03-04 06:59:00|515.19|511.19|514.83|510.83|515.21|511.21|514.76|510.76|31
1614841150000|2021-03-04 06:59:10|514.9|510.9|515.28|511.28|515.31|511.31|514.88|510.88|29
1614841160000|2021-03-04 06:59:20|515.27|511.27|515.36|511.36|515.45|511.45|515.25|511.25|23
1614841170000|2021-03-04 06:59:30|515.37|511.37|515.85|511.85|515.93|511.93|515.37|511.37|26
1614841180000|2021-03-04 06:59:40|515.84|511.84|515.31|511.31|515.89|511.89|515.31|511.31|37
1614841190000|2021-03-04 06:59:50|515.32|511.32|515.21|511.21|515.33|511.33|515.09|511.09|24
1614841200000|2021-03-04 07:00:00|515.18|511.18|515.09|511.09|515.18|511.18|514.81|510.81|30
1614841210000|2021-03-04 07:00:10|515.13|511.13|514.78|510.78|515.13|511.13|514.7|510.7|26
1614841220000|2021-03-04 07:00:20|514.68|510.68|514.56|510.56|514.83|510.83|514.5|510.5|27
1614841230000|2021-03-04 07:00:30|514.62|510.62|514.26|510.26|514.62|510.62|514.26|510.26|29
1614841240000|2021-03-04 07:00:40|514.25|510.25|513.94|509.94|514.27|510.27|513.84|509.84|26
1614841250000|2021-03-04 07:00:50|513.93|509.93|513.86|509.86|513.99|509.99|513.84|509.84|26
1614841260000|2021-03-04 07:01:00|513.84|509.84|514.2|510.2|514.21|510.21|513.78|509.78|27
1614841270000|2021-03-04 07:01:10|514.17|510.17|514.59|510.59|514.74|510.74|514.17|510.17|33
1614841280000|2021-03-04 07:01:20|514.55|510.55|514.97|510.97|514.98|510.98|514.41|510.41|28
1614841290000|2021-03-04 07:01:30|514.78|510.78|515.41|511.41|515.55|511.55|514.78|510.78|24
1614841300000|2021-03-04 07:01:40|515.38|511.38|515.71|511.71|515.76|511.76|515.32|511.32|28
1614841310000|2021-03-04 07:01:50|515.73|511.73|516.38|512.38|516.38|512.38|515.73|511.73|30
1614841320000|2021-03-04 07:02:00|516.41|512.41|516.73|512.73|516.73|512.73|516.31|512.31|31
1614841330000|2021-03-04 07:02:10|516.72|512.72|516.62|512.62|516.73|512.73|516.51|512.51|31
1614841340000|2021-03-04 07:02:20|516.59|512.59|516.74|512.74|516.99|512.99|516.59|512.59|31
1614841350000|2021-03-04 07:02:30|516.7|512.7|516.88|512.88|516.96|512.96|516.61|512.61|26
1614841360000|2021-03-04 07:02:40|516.87|512.87|516.67|512.67|516.92|512.92|516.67|512.67|29
1614841370000|2021-03-04 07:02:50|516.68|512.68|516.39|512.39|517.01|513.01|516.39|512.39|24
1614841380000|2021-03-04 07:03:00|516.38|512.38|516.18|512.18|516.41|512.41|516.18|512.18|18
1614841390000|2021-03-04 07:03:10|516.16|512.16|516.51|512.51|516.57|512.57|516.11|512.11|20
1614841400000|2021-03-04 07:03:20|516.48|512.48|516.42|512.42|516.56|512.56|516.35|512.35|28
1614841410000|2021-03-04 07:03:30|516.43|512.43|516.36|512.36|516.49|512.49|516.28|512.28|28
1614841420000|2021-03-04 07:03:40|516.31|512.31|516.03|512.03|516.31|512.31|516.02|512.02|29
1614841430000|2021-03-04 07:03:50|515.95|511.95|515.35|511.35|516.05|512.05|515.32|511.32|34
1614841440000|2021-03-04 07:04:00|515.23|511.23|515.6|511.6|515.6|511.6|515.17|511.17|33
1614841450000|2021-03-04 07:04:10|515.62|511.62|515.31|511.31|515.62|511.62|515.25|511.25|21
1614841460000|2021-03-04 07:04:20|515.32|511.32|515.79|511.79|515.79|511.79|515.32|511.32|24
1614841470000|2021-03-04 07:04:30|515.83|511.83|515.93|511.93|516.13|512.13|515.55|511.55|30
1614841480000|2021-03-04 07:04:40|515.9|511.9|515.98|511.98|516.05|512.05|515.81|511.81|30
1614841490000|2021-03-04 07:04:50|515.97|511.97|515.84|511.84|516.26|512.26|515.84|511.84|23
1614841500000|2021-03-04 07:05:00|515.83|511.83|515.29|511.29|515.85|511.85|515.29|511.29|33
1614841510000|2021-03-04 07:05:10|515.24|511.24|515.23|511.23|515.28|511.28|515.09|511.09|35
1614841520000|2021-03-04 07:05:20|515.27|511.27|515.54|511.54|515.68|511.68|515.26|511.26|28
1614841530000|2021-03-04 07:05:30|515.55|511.55|515.76|511.76|515.88|511.88|515.38|511.38|31
1614841540000|2021-03-04 07:05:40|515.8|511.8|515.62|511.62|515.8|511.8|515.38|511.38|34
1614841550000|2021-03-04 07:05:50|515.5|511.5|515.36|511.36|515.54|511.54|515.32|511.32|31
1614841560000|2021-03-04 07:06:00|515.35|511.35|515.35|511.35|515.51|511.51|515.3|511.3|26
1614841570000|2021-03-04 07:06:10|515.34|511.34|514.95|510.95|515.4|511.4|514.95|510.95|30
1614841580000|2021-03-04 07:06:20|514.94|510.94|515.17|511.17|515.17|511.17|514.94|510.94|35
1614841590000|2021-03-04 07:06:30|515.15|511.15|515.63|511.63|515.7|511.7|515.15|511.15|30
1614841600000|2021-03-04 07:06:40|515.61|511.61|515.96|511.96|515.98|511.98|515.61|511.61|25
1614841610000|2021-03-04 07:06:50|515.94|511.94|516.07|512.07|516.07|512.07|515.86|511.86|30
1614841620000|2021-03-04 07:07:00|516.03|512.03|516.18|512.18|516.38|512.38|516.03|512.03|31
1614841630000|2021-03-04 07:07:10|516.17|512.17|516.31|512.31|516.31|512.31|515.87|511.87|31
1614841640000|2021-03-04 07:07:20|516.32|512.32|516.36|512.36|516.54|512.54|516.32|512.32|27
1614841650000|2021-03-04 07:07:30|516.37|512.37|516.39|512.39|516.45|512.45|516.32|512.32|23
1614841660000|2021-03-04 07:07:40|516.52|512.52|517.01|513.01|517.03|513.03|516.52|512.52|26
1614841670000|2021-03-04 07:07:50|516.84|512.84|517|513|517.04|513.04|516.84|512.84|30
1614841680000|2021-03-04 07:08:00|516.99|512.99|517.13|513.13|517.13|513.13|516.99|512.99|25
1614841690000|2021-03-04 07:08:10|517.12|513.12|517.31|513.31|517.35|513.35|517.09|513.09|29
1614841700000|2021-03-04 07:08:20|517.29|513.29|517.49|513.49|517.7|513.7|517.29|513.29|29
1614841710000|2021-03-04 07:08:30|517.47|513.47|517.62|513.62|517.62|513.62|517.47|513.47|29
1614841720000|2021-03-04 07:08:40|517.61|513.61|517.49|513.49|517.61|513.61|517.48|513.48|24
1614841730000|2021-03-04 07:08:50|517.48|513.48|517.56|513.56|517.58|513.58|517.27|513.27|30
1614841740000|2021-03-04 07:09:00|517.58|513.58|517.76|513.76|517.81|513.81|517.52|513.52|23
1614841750000|2021-03-04 07:09:10|517.77|513.77|517.64|513.64|517.79|513.79|517.57|513.57|26
1614841760000|2021-03-04 07:09:20|517.72|513.72|518.02|514.02|518.02|514.02|517.67|513.67|19
1614841770000|2021-03-04 07:09:30|518.01|514.01|517.99|513.99|518.04|514.04|517.88|513.88|27
1614841780000|2021-03-04 07:09:40|518.03|514.03|517.89|513.89|518.09|514.09|517.76|513.76|30
1614841790000|2021-03-04 07:09:50|518.04|514.04|517.88|513.88|518.07|514.07|517.82|513.82|27
1614841800000|2021-03-04 07:10:00|517.87|513.87|517.8|513.8|517.94|513.94|517.76|513.76|22
1614841810000|2021-03-04 07:10:10|517.82|513.82|517.79|513.79|517.82|513.82|517.77|513.77|16
1614841820000|2021-03-04 07:10:20|517.81|513.81|517.57|513.57|517.82|513.82|517.57|513.57|29
1614841830000|2021-03-04 07:10:30|517.5|513.5|517.45|513.45|517.78|513.78|517.45|513.45|29
1614841840000|2021-03-04 07:10:40|517.39|513.39|517.32|513.32|517.46|513.46|517.27|513.27|33
1614841850000|2021-03-04 07:10:50|517.31|513.31|517.34|513.34|517.38|513.38|517.29|513.29|31
1614841860000|2021-03-04 07:11:00|517.33|513.33|517.59|513.59|517.6|513.6|517.32|513.32|21
1614841870000|2021-03-04 07:11:10|517.6|513.6|517.39|513.39|517.83|513.83|517.37|513.37|33
1614841880000|2021-03-04 07:11:20|517.41|513.41|517.45|513.45|517.5|513.5|517.29|513.29|28
1614841890000|2021-03-04 07:11:30|517.44|513.44|517.68|513.68|517.71|513.71|517.44|513.44|10
1614841900000|2021-03-04 07:11:40|517.69|513.69|517.81|513.81|517.81|513.81|517.54|513.54|20
1614841910000|2021-03-04 07:11:50|517.82|513.82|519.06|515.06|519.06|515.06|517.82|513.82|26
1614841920000|2021-03-04 07:12:00|519.05|515.05|519.04|515.04|519.29|515.29|519.01|515.01|31
1614841930000|2021-03-04 07:12:10|519.06|515.06|519.12|515.12|519.21|515.21|518.87|514.87|34
1614841940000|2021-03-04 07:12:20|519.1|515.1|518.77|514.77|519.17|515.17|518.72|514.72|28
1614841950000|2021-03-04 07:12:30|518.78|514.78|518.93|514.93|518.95|514.95|518.78|514.78|26
1614841960000|2021-03-04 07:12:40|518.89|514.89|518.95|514.95|519.04|515.04|518.83|514.83|25
1614841970000|2021-03-04 07:12:50|518.99|514.99|519.07|515.07|519.11|515.11|518.96|514.96|21
1614841980000|2021-03-04 07:13:00|519.04|515.04|518.51|514.51|519.06|515.06|518.5|514.5|28
1614841990000|2021-03-04 07:13:10|518.5|514.5|518.87|514.87|518.94|514.94|518.5|514.5|31
1614842000000|2021-03-04 07:13:20|518.99|514.99|519.08|515.08|519.18|515.18|518.99|514.99|22
1614842010000|2021-03-04 07:13:30|519.09|515.09|518.8|514.8|519.15|515.15|518.76|514.76|22
1614842020000|2021-03-04 07:13:40|518.79|514.79|518.99|514.99|519.05|515.05|518.79|514.79|30
1614842030000|2021-03-04 07:13:50|518.96|514.96|518.89|514.89|519.07|515.07|518.81|514.81|23
1614842040000|2021-03-04 07:14:00|518.87|514.87|519.02|515.02|519.09|515.09|518.75|514.75|27
1614842050000|2021-03-04 07:14:10|519.09|515.09|518.98|514.98|519.09|515.09|518.97|514.97|17
1614842060000|2021-03-04 07:14:20|518.99|514.99|519.28|515.28|519.28|515.28|518.99|514.99|23
1614842070000|2021-03-04 07:14:30|519.29|515.29|519.91|515.91|519.99|515.99|519.29|515.29|23
1614842080000|2021-03-04 07:14:40|519.79|515.79|520.39|516.39|520.43|516.43|519.79|515.79|24
1614842090000|2021-03-04 07:14:50|520.37|516.37|520.41|516.41|520.46|516.46|520.36|516.36|19
1614842100000|2021-03-04 07:15:00|520.45|516.45|520.37|516.37|520.72|516.72|520.35|516.35|28
1614842110000|2021-03-04 07:15:10|520.36|516.36|519.79|515.79|520.36|516.36|519.78|515.78|29
1614842120000|2021-03-04 07:15:20|519.81|515.81|519.97|515.97|520.01|516.01|519.81|515.81|28
1614842130000|2021-03-04 07:15:30|519.96|515.96|519.74|515.74|520.14|516.14|519.66|515.66|28
1614842140000|2021-03-04 07:15:40|519.71|515.71|519.49|515.49|519.77|515.77|519.49|515.49|34
1614842150000|2021-03-04 07:15:50|519.48|515.48|519.47|515.47|519.59|515.59|519.42|515.42|26
1614842160000|2021-03-04 07:16:00|519.46|515.46|519.37|515.37|519.48|515.48|519.35|515.35|29
1614842170000|2021-03-04 07:16:10|519.41|515.41|519.31|515.31|519.41|515.41|519.3|515.3|29
1614842180000|2021-03-04 07:16:20|519.35|515.35|519.14|515.14|519.35|515.35|518.89|514.89|33
1614842190000|2021-03-04 07:16:30|519.18|515.18|519.61|515.61|519.61|515.61|519.18|515.18|28
1614842200000|2021-03-04 07:16:40|519.64|515.64|520.22|516.22|520.22|516.22|519.6|515.6|29
1614842210000|2021-03-04 07:16:50|520.19|516.19|520.34|516.34|520.38|516.38|520.11|516.11|29
1614842220000|2021-03-04 07:17:00|520.16|516.16|520.3|516.3|520.31|516.31|519.99|515.99|29
1614842230000|2021-03-04 07:17:10|520.32|516.32|520.6|516.6|520.6|516.6|520.32|516.32|31
1614842240000|2021-03-04 07:17:20|520.59|516.59|520.85|516.85|520.85|516.85|520.57|516.57|30
1614842250000|2021-03-04 07:17:30|520.83|516.83|520.84|516.84|520.92|516.92|520.78|516.78|24
1614842260000|2021-03-04 07:17:40|520.83|516.83|520.68|516.68|520.87|516.87|520.68|516.68|30
1614842270000|2021-03-04 07:17:50|520.69|516.69|520.71|516.71|520.75|516.75|520.66|516.66|22
1614842280000|2021-03-04 07:18:00|520.7|516.7|520.87|516.87|520.87|516.87|520.58|516.58|27
1614842290000|2021-03-04 07:18:10|520.89|516.89|520.89|516.89|520.93|516.93|520.74|516.74|30
1614842300000|2021-03-04 07:18:20|520.9|516.9|520.92|516.92|520.95|516.95|520.88|516.88|24
1614842310000|2021-03-04 07:18:30|520.93|516.93|520.8|516.8|520.93|516.93|520.72|516.72|21
1614842320000|2021-03-04 07:18:40|520.79|516.79|521.05|517.05|521.05|517.05|520.78|516.78|21
1614842330000|2021-03-04 07:18:50|521.06|517.06|521|517|521.07|517.07|520.88|516.88|28
1614842340000|2021-03-04 07:19:00|520.89|516.89|520.86|516.86|521.02|517.02|520.85|516.85|28
1614842350000|2021-03-04 07:19:10|520.84|516.84|520.97|516.97|521.04|517.04|520.84|516.84|28
1614842360000|2021-03-04 07:19:20|520.98|516.98|521.03|517.03|521.14|517.14|520.96|516.96|26
1614842370000|2021-03-04 07:19:30|520.98|516.98|520.97|516.97|521|517|520.89|516.89|26
1614842380000|2021-03-04 07:19:40|520.98|516.98|520.99|516.99|520.99|516.99|520.91|516.91|24
1614842390000|2021-03-04 07:19:50|520.98|516.98|520.97|516.97|520.98|516.98|520.94|516.94|16
1614842400000|2021-03-04 07:20:00|520.98|516.98|520.91|516.91|521.05|517.05|520.87|516.87|24
1614842410000|2021-03-04 07:20:10|520.9|516.9|520.87|516.87|520.94|516.94|520.86|516.86|25
1614842420000|2021-03-04 07:20:20|520.86|516.86|520.83|516.83|520.88|516.88|520.81|516.81|19
1614842430000|2021-03-04 07:20:30|520.82|516.82|521.04|517.04|521.04|517.04|520.82|516.82|25
1614842440000|2021-03-04 07:20:40|521.07|517.07|520.91|516.91|521.09|517.09|520.91|516.91|28
1614842450000|2021-03-04 07:20:50|520.89|516.89|520.84|516.84|520.89|516.89|520.84|516.84|13
1614842460000|2021-03-04 07:21:00|520.71|516.71|520.58|516.58|520.78|516.78|520.57|516.57|21
1614842470000|2021-03-04 07:21:10|520.56|516.56|520.51|516.51|520.6|516.6|520.42|516.42|28
1614842480000|2021-03-04 07:21:20|520.23|516.23|520.14|516.14|520.3|516.3|520.1|516.1|27
1614842490000|2021-03-04 07:21:30|520.11|516.11|520.09|516.09|520.15|516.15|520.07|516.07|21
1614842500000|2021-03-04 07:21:40|520.15|516.15|520.01|516.01|520.15|516.15|519.89|515.89|28
1614842510000|2021-03-04 07:21:50|520.04|516.04|519.89|515.89|520.05|516.05|519.77|515.77|28
1614842520000|2021-03-04 07:22:00|519.9|515.9|519.83|515.83|519.92|515.92|519.83|515.83|16
1614842530000|2021-03-04 07:22:10|519.82|515.82|519.7|515.7|519.86|515.86|519.7|515.7|23
1614842540000|2021-03-04 07:22:20|519.73|515.73|519.75|515.75|519.76|515.76|519.64|515.64|23
1614842550000|2021-03-04 07:22:30|519.76|515.76|520.23|516.23|520.23|516.23|519.73|515.73|25
1614842560000|2021-03-04 07:22:40|520.26|516.26|520.47|516.47|520.52|516.52|520.26|516.26|24
1614842570000|2021-03-04 07:22:50|520.46|516.46|520.3|516.3|520.54|516.54|520.29|516.29|17
1614842580000|2021-03-04 07:23:00|520.31|516.31|520.32|516.32|520.35|516.35|520.29|516.29|8
1614842590000|2021-03-04 07:23:10|520.33|516.33|520.19|516.19|520.33|516.33|520.15|516.15|17
1614842600000|2021-03-04 07:23:20|520.2|516.2|519.87|515.87|520.2|516.2|519.87|515.87|32
1614842610000|2021-03-04 07:23:30|519.88|515.88|519.86|515.86|519.9|515.9|519.84|515.84|23
1614842620000|2021-03-04 07:23:40|519.87|515.87|519.81|515.81|519.87|515.87|519.72|515.72|26
1614842630000|2021-03-04 07:23:50|519.78|515.78|520.03|516.03|520.07|516.07|519.71|515.71|30
1614842640000|2021-03-04 07:24:00|520.02|516.02|519.81|515.81|520.16|516.16|519.79|515.79|30
1614842650000|2021-03-04 07:24:10|519.82|515.82|520.2|516.2|520.2|516.2|519.82|515.82|25
1614842660000|2021-03-04 07:24:20|520.24|516.24|520.52|516.52|520.52|516.52|520.24|516.24|14
1614842670000|2021-03-04 07:24:30|520.5|516.5|520.44|516.44|520.5|516.5|520.39|516.39|20
1614842680000|2021-03-04 07:24:40|520.41|516.41|520.45|516.45|520.45|516.45|520.32|516.32|20
1614842690000|2021-03-04 07:24:50|520.46|516.46|520.42|516.42|520.46|516.46|520.41|516.41|14
1614842700000|2021-03-04 07:25:00|520.4|516.4|520.21|516.21|520.4|516.4|520.1|516.1|26
1614842710000|2021-03-04 07:25:10|520.22|516.22|520.33|516.33|520.36|516.36|520.18|516.18|25
1614842720000|2021-03-04 07:25:20|520.32|516.32|520.32|516.32|520.38|516.38|520.18|516.18|27
1614842730000|2021-03-04 07:25:30|520.25|516.25|520.03|516.03|520.25|516.25|520.03|516.03|15
1614842740000|2021-03-04 07:25:40|520.04|516.04|520.17|516.17|520.3|516.3|519.97|515.97|23
1614842750000|2021-03-04 07:25:50|520.18|516.18|519.99|515.99|520.18|516.18|519.98|515.98|26
1614842760000|2021-03-04 07:26:00|520|516|519.96|515.96|520.1|516.1|519.9|515.9|29
1614842770000|2021-03-04 07:26:10|519.94|515.94|520.2|516.2|520.23|516.23|519.91|515.91|26
1614842780000|2021-03-04 07:26:20|520.17|516.17|520.08|516.08|520.27|516.27|520.06|516.06|25
1614842790000|2021-03-04 07:26:30|520.12|516.12|519.91|515.91|520.12|516.12|519.91|515.91|23
1614842800000|2021-03-04 07:26:40|519.92|515.92|520.03|516.03|520.1|516.1|519.91|515.91|17
1614842810000|2021-03-04 07:26:50|520|516|519.84|515.84|520.02|516.02|519.81|515.81|24
1614842820000|2021-03-04 07:27:00|519.83|515.83|519.78|515.78|519.9|515.9|519.76|515.76|33
1614842830000|2021-03-04 07:27:10|519.76|515.76|519.94|515.94|519.94|515.94|519.76|515.76|30
1614842840000|2021-03-04 07:27:20|519.97|515.97|520.22|516.22|520.23|516.23|519.97|515.97|27
1614842850000|2021-03-04 07:27:30|520.26|516.26|519.94|515.94|520.35|516.35|519.94|515.94|33
1614842860000|2021-03-04 07:27:40|519.93|515.93|520.32|516.32|520.32|516.32|519.93|515.93|24
1614842870000|2021-03-04 07:27:50|520.36|516.36|520.42|516.42|520.46|516.46|520.29|516.29|29
1614842880000|2021-03-04 07:28:00|520.41|516.41|520.44|516.44|520.47|516.47|520.37|516.37|21
1614842890000|2021-03-04 07:28:10|520.46|516.46|520.32|516.32|520.46|516.46|520.32|516.32|27
1614842900000|2021-03-04 07:28:20|520.35|516.35|520.06|516.06|520.4|516.4|520.05|516.05|27
1614842910000|2021-03-04 07:28:30|520.05|516.05|519.91|515.91|520.08|516.08|519.9|515.9|31
1614842920000|2021-03-04 07:28:40|519.92|515.92|520.22|516.22|520.24|516.24|519.86|515.86|36
1614842930000|2021-03-04 07:28:50|520.2|516.2|520.39|516.39|520.42|516.42|520.17|516.17|28
1614842940000|2021-03-04 07:29:00|520.4|516.4|520.12|516.12|520.4|516.4|520.12|516.12|23
1614842950000|2021-03-04 07:29:10|520.13|516.13|520.01|516.01|520.13|516.13|519.94|515.94|25
1614842960000|2021-03-04 07:29:20|520.04|516.04|520.06|516.06|520.06|516.06|519.99|515.99|20
1614842970000|2021-03-04 07:29:30|520.05|516.05|520.09|516.09|520.21|516.21|520|516|26
1614842980000|2021-03-04 07:29:40|520.12|516.12|520.3|516.3|520.3|516.3|520.06|516.06|20
1614842990000|2021-03-04 07:29:50|520.31|516.31|520.6|516.6|520.6|516.6|520.31|516.31|18
1614843000000|2021-03-04 07:30:00|520.59|516.59|520.42|516.42|520.6|516.6|520.36|516.36|31
1614843010000|2021-03-04 07:30:10|520.41|516.41|520.39|516.39|520.45|516.45|520.24|516.24|25
1614843020000|2021-03-04 07:30:20|520.41|516.41|520.79|516.79|520.84|516.84|520.39|516.39|29
1614843030000|2021-03-04 07:30:30|520.78|516.78|520.87|516.87|520.87|516.87|520.64|516.64|28
1614843040000|2021-03-04 07:30:40|520.84|516.84|520.64|516.64|520.86|516.86|520.56|516.56|17
1614843050000|2021-03-04 07:30:50|520.65|516.65|520.51|516.51|520.65|516.65|520.5|516.5|21
1614843060000|2021-03-04 07:31:00|520.5|516.5|520.42|516.42|520.61|516.61|520.31|516.31|32
1614843070000|2021-03-04 07:31:10|520.5|516.5|520.81|516.81|520.81|516.81|520.46|516.46|26
1614843080000|2021-03-04 07:31:20|520.76|516.76|520.72|516.72|520.8|516.8|520.44|516.44|32
1614843090000|2021-03-04 07:31:30|520.73|516.73|520.65|516.65|520.73|516.73|520.54|516.54|29
1614843100000|2021-03-04 07:31:40|520.63|516.63|520.64|516.64|520.66|516.66|520.49|516.49|25
1614843110000|2021-03-04 07:31:50|520.62|516.62|520.68|516.68|520.7|516.7|520.62|516.62|17
1614843120000|2021-03-04 07:32:00|520.69|516.69|520.78|516.78|520.87|516.87|520.69|516.69|22
1614843130000|2021-03-04 07:32:10|520.84|516.84|520.84|516.84|520.86|516.86|520.75|516.75|17
1614843140000|2021-03-04 07:32:20|520.78|516.78|520.6|516.6|520.92|516.92|520.52|516.52|25
1614843150000|2021-03-04 07:32:30|520.61|516.61|520.39|516.39|520.63|516.63|520.35|516.35|27
1614843160000|2021-03-04 07:32:40|520.38|516.38|520.13|516.13|520.38|516.38|520|516|34
1614843170000|2021-03-04 07:32:50|520.12|516.12|520.23|516.23|520.26|516.26|520.11|516.11|25
1614843180000|2021-03-04 07:33:00|520.2|516.2|520.1|516.1|520.23|516.23|520.1|516.1|26
1614843190000|2021-03-04 07:33:10|520.17|516.17|520.14|516.14|520.21|516.21|520.13|516.13|26
1614843200000|2021-03-04 07:33:20|520.15|516.15|520.07|516.07|520.15|516.15|520.07|516.07|21
1614843210000|2021-03-04 07:33:30|520.1|516.1|519.96|515.96|520.11|516.11|519.87|515.87|23
1614843220000|2021-03-04 07:33:40|519.95|515.95|519.89|515.89|519.97|515.97|519.85|515.85|31
1614843230000|2021-03-04 07:33:50|519.9|515.9|519.89|515.89|519.97|515.97|519.87|515.87|32
1614843240000|2021-03-04 07:34:00|519.92|515.92|519.7|515.7|519.92|515.92|519.7|515.7|29
1614843250000|2021-03-04 07:34:10|519.74|515.74|519.68|515.68|519.76|515.76|519.52|515.52|31
1614843260000|2021-03-04 07:34:20|519.67|515.67|519.64|515.64|519.75|515.75|519.55|515.55|33
1614843270000|2021-03-04 07:34:30|519.58|515.58|519.67|515.67|519.7|515.7|519.54|515.54|29
1614843280000|2021-03-04 07:34:40|519.65|515.65|519.68|515.68|519.79|515.79|519.65|515.65|28
1614843290000|2021-03-04 07:34:50|519.67|515.67|519.64|515.64|519.74|515.74|519.62|515.62|26
1614843300000|2021-03-04 07:35:00|519.65|515.65|519.7|515.7|519.7|515.7|519.61|515.61|21
1614843310000|2021-03-04 07:35:10|519.72|515.72|520.15|516.15|520.16|516.16|519.72|515.72|30
1614843320000|2021-03-04 07:35:20|520.31|516.31|520.5|516.5|520.51|516.51|520.24|516.24|26
1614843330000|2021-03-04 07:35:30|520.49|516.49|520.63|516.63|520.71|516.71|520.47|516.47|24
1614843340000|2021-03-04 07:35:40|520.66|516.66|520.42|516.42|520.7|516.7|520.35|516.35|31
1614843350000|2021-03-04 07:35:50|520.41|516.41|520.01|516.01|520.42|516.42|520|516|26
1614843360000|2021-03-04 07:36:00|520|516|519.92|515.92|520.04|516.04|519.85|515.85|22
1614843370000|2021-03-04 07:36:10|519.91|515.91|519.94|515.94|520|516|519.82|515.82|31
1614843380000|2021-03-04 07:36:20|519.98|515.98|520.1|516.1|520.1|516.1|519.91|515.91|19
1614843390000|2021-03-04 07:36:30|520.09|516.09|519.94|515.94|520.18|516.18|519.94|515.94|20
1614843400000|2021-03-04 07:36:40|519.93|515.93|520.12|516.12|520.19|516.19|519.84|515.84|29
1614843410000|2021-03-04 07:36:50|520.15|516.15|520.27|516.27|520.28|516.28|520.1|516.1|24
1614843420000|2021-03-04 07:37:00|520.3|516.3|520.41|516.41|520.44|516.44|520.27|516.27|22
1614843430000|2021-03-04 07:37:10|520.42|516.42|520.57|516.57|520.62|516.62|520.36|516.36|26
1614843440000|2021-03-04 07:37:20|520.53|516.53|520.49|516.49|520.58|516.58|520.46|516.46|24
1614843450000|2021-03-04 07:37:30|520.52|516.52|520.3|516.3|520.53|516.53|520.3|516.3|24
1614843460000|2021-03-04 07:37:40|520.33|516.33|520.26|516.26|520.36|516.36|520.23|516.23|21
1614843470000|2021-03-04 07:37:50|520.25|516.25|520.14|516.14|520.28|516.28|520.07|516.07|27
1614843480000|2021-03-04 07:38:00|520.13|516.13|520.19|516.19|520.2|516.2|520|516|29
1614843490000|2021-03-04 07:38:10|520.2|516.2|520.16|516.16|520.26|516.26|520.08|516.08|29
1614843500000|2021-03-04 07:38:20|520.19|516.19|520.35|516.35|520.35|516.35|520.12|516.12|20
1614843510000|2021-03-04 07:38:30|520.34|516.34|520.38|516.38|520.39|516.39|520.31|516.31|26
1614843520000|2021-03-04 07:38:40|520.39|516.39|520.36|516.36|520.41|516.41|520.32|516.32|24
1614843530000|2021-03-04 07:38:50|520.38|516.38|520.37|516.37|520.4|516.4|520.31|516.31|26
1614843540000|2021-03-04 07:39:00|520.4|516.4|520.45|516.45|520.49|516.49|520.35|516.35|29
1614843550000|2021-03-04 07:39:10|520.47|516.47|520.84|516.84|520.85|516.85|520.46|516.46|29
1614843560000|2021-03-04 07:39:20|520.83|516.83|520.8|516.8|520.87|516.87|520.72|516.72|27
1614843570000|2021-03-04 07:39:30|520.82|516.82|520.88|516.88|520.96|516.96|520.78|516.78|29
1614843580000|2021-03-04 07:39:40|520.89|516.89|520.52|516.52|520.89|516.89|520.51|516.51|31
1614843590000|2021-03-04 07:39:50|520.51|516.51|520.45|516.45|520.53|516.53|520.44|516.44|26
1614843600000|2021-03-04 07:40:00|520.46|516.46|520.34|516.34|520.46|516.46|520.31|516.31|22
1614843610000|2021-03-04 07:40:10|520.33|516.33|520.34|516.34|520.36|516.36|520.3|516.3|17
1614843620000|2021-03-04 07:40:20|520.36|516.36|520.3|516.3|520.36|516.36|520.3|516.3|12
1614843630000|2021-03-04 07:40:30|520.19|516.19|520.16|516.16|520.27|516.27|520.1|516.1|28
1614843640000|2021-03-04 07:40:40|520.17|516.17|520.3|516.3|520.36|516.36|520.02|516.02|26
1614843650000|2021-03-04 07:40:50|520.33|516.33|520.43|516.43|520.43|516.43|520.3|516.3|25
1614843660000|2021-03-04 07:41:00|520.46|516.46|520.83|516.83|520.84|516.84|520.41|516.41|21
1614843670000|2021-03-04 07:41:10|520.82|516.82|520.83|516.83|520.86|516.86|520.72|516.72|25
1614843680000|2021-03-04 07:41:20|520.84|516.84|520.84|516.84|520.86|516.86|520.76|516.76|29
1614843690000|2021-03-04 07:41:30|520.86|516.86|520.83|516.83|520.87|516.87|520.82|516.82|21
1614843700000|2021-03-04 07:41:40|520.86|516.86|520.84|516.84|520.87|516.87|520.82|516.82|20
1614843710000|2021-03-04 07:41:50|520.82|516.82|520.91|516.91|520.92|516.92|520.82|516.82|22
1614843720000|2021-03-04 07:42:00|520.9|516.9|520.87|516.87|520.9|516.9|520.87|516.87|4
1614843730000|2021-03-04 07:42:10|520.83|516.83|520.66|516.66|520.84|516.84|520.66|516.66|14
1614843740000|2021-03-04 07:42:20|520.63|516.63|520.83|516.83|520.85|516.85|520.63|516.63|23
1614843750000|2021-03-04 07:42:30|520.85|516.85|520.86|516.86|520.86|516.86|520.84|516.84|10
1614843760000|2021-03-04 07:42:40|520.85|516.85|520.71|516.71|520.86|516.86|520.68|516.68|27
1614843770000|2021-03-04 07:42:50|520.67|516.67|520.67|516.67|520.69|516.69|520.6|516.6|22
1614843780000|2021-03-04 07:43:00|520.66|516.66|520.48|516.48|520.66|516.66|520.38|516.38|25
1614843790000|2021-03-04 07:43:10|520.47|516.47|520.37|516.37|520.47|516.47|520.33|516.33|17
1614843800000|2021-03-04 07:43:20|520.36|516.36|520.09|516.09|520.37|516.37|520.01|516.01|26
1614843810000|2021-03-04 07:43:30|520.06|516.06|520.48|516.48|520.49|516.49|520.03|516.03|29
1614843820000|2021-03-04 07:43:40|520.52|516.52|520.58|516.58|520.58|516.58|520.5|516.5|22
1614843830000|2021-03-04 07:43:50|520.55|516.55|520.35|516.35|520.55|516.55|520.27|516.27|26
1614843840000|2021-03-04 07:44:00|520.34|516.34|520.37|516.37|520.41|516.41|520.33|516.33|22
1614843850000|2021-03-04 07:44:10|520.39|516.39|520.34|516.34|520.39|516.39|520.22|516.22|24
1614843860000|2021-03-04 07:44:20|520.35|516.35|520.78|516.78|520.79|516.79|520.35|516.35|28
1614843870000|2021-03-04 07:44:30|520.65|516.65|520.66|516.66|520.85|516.85|520.58|516.58|31
1614843880000|2021-03-04 07:44:40|520.63|516.63|520.89|516.89|520.94|516.94|520.63|516.63|31
1614843890000|2021-03-04 07:44:50|520.87|516.87|520.99|516.99|520.99|516.99|520.82|516.82|26
1614843900000|2021-03-04 07:45:00|521|517|520.65|516.65|521|517|520.65|516.65|25
1614843910000|2021-03-04 07:45:10|520.69|516.69|520.88|516.88|520.88|516.88|520.68|516.68|32
1614843920000|2021-03-04 07:45:20|520.9|516.9|520.91|516.91|520.95|516.95|520.8|516.8|27
1614843930000|2021-03-04 07:45:30|520.92|516.92|520.56|516.56|520.92|516.92|520.55|516.55|31
1614843940000|2021-03-04 07:45:40|520.57|516.57|520.2|516.2|520.57|516.57|520.2|516.2|28
1614843950000|2021-03-04 07:45:50|520.19|516.19|520.09|516.09|520.2|516.2|520.09|516.09|25
1614843960000|2021-03-04 07:46:00|520|516|520.03|516.03|520.1|516.1|520|516|25
1614843970000|2021-03-04 07:46:10|520.04|516.04|520.05|516.05|520.07|516.07|519.99|515.99|22
1614843980000|2021-03-04 07:46:20|520.03|516.03|519.39|515.39|520.07|516.07|519.27|515.27|27
1614843990000|2021-03-04 07:46:30|519.36|515.36|519.18|515.18|519.36|515.36|519.16|515.16|29
1614844000000|2021-03-04 07:46:40|519.19|515.19|519.21|515.21|519.21|515.21|519.17|515.17|19
1614844010000|2021-03-04 07:46:50|519.2|515.2|519.35|515.35|519.36|515.36|519.15|515.15|23
1614844020000|2021-03-04 07:47:00|519.36|515.36|519.41|515.41|519.42|515.42|519.29|515.29|26
1614844030000|2021-03-04 07:47:10|519.4|515.4|519.87|515.87|519.9|515.9|519.4|515.4|27
1614844040000|2021-03-04 07:47:20|519.88|515.88|519.83|515.83|519.96|515.96|519.79|515.79|14
1614844050000|2021-03-04 07:47:30|519.82|515.82|519.83|515.83|519.88|515.88|519.82|515.82|4
1614844060000|2021-03-04 07:47:40|519.84|515.84|520.16|516.16|520.31|516.31|519.8|515.8|26
1614844070000|2021-03-04 07:47:50|520.17|516.17|520.23|516.23|520.3|516.3|520.17|516.17|19
1614844080000|2021-03-04 07:48:00|520.21|516.21|520.33|516.33|520.34|516.34|520.21|516.21|17
1614844090000|2021-03-04 07:48:10|520.39|516.39|520.87|516.87|520.87|516.87|520.39|516.39|23
1614844100000|2021-03-04 07:48:20|520.83|516.83|521.01|517.01|521.01|517.01|520.83|516.83|17
1614844110000|2021-03-04 07:48:30|521|517|520.97|516.97|521.13|517.13|520.97|516.97|15
1614844120000|2021-03-04 07:48:40|521|517|520.99|516.99|521|517|520.75|516.75|20
1614844130000|2021-03-04 07:48:50|520.98|516.98|521.14|517.14|521.14|517.14|520.93|516.93|13
1614844140000|2021-03-04 07:49:00|521.3|517.3|521.17|517.17|521.32|517.32|521.11|517.11|24
1614844150000|2021-03-04 07:49:10|521.15|517.15|521.22|517.22|521.28|517.28|521.13|517.13|17
1614844160000|2021-03-04 07:49:20|521.21|517.21|521.65|517.65|521.66|517.66|521.2|517.2|22
1614844170000|2021-03-04 07:49:30|521.69|517.69|521.72|517.72|521.73|517.73|521.63|517.63|16
1614844180000|2021-03-04 07:49:40|521.73|517.73|521.75|517.75|521.8|517.8|521.7|517.7|15
1614844190000|2021-03-04 07:49:50|521.8|517.8|521.78|517.78|521.8|517.8|521.75|517.75|14
1614844200000|2021-03-04 07:50:00|521.79|517.79|521.66|517.66|521.79|517.79|521.65|517.65|22
1614844210000|2021-03-04 07:50:10|521.67|517.67|521.71|517.71|521.72|517.72|521.63|517.63|22
1614844220000|2021-03-04 07:50:20|521.69|517.69|521.84|517.84|521.86|517.86|521.53|517.53|28
1614844230000|2021-03-04 07:50:30|521.86|517.86|521.57|517.57|521.87|517.87|521.56|517.56|30
1614844240000|2021-03-04 07:50:40|521.58|517.58|521.44|517.44|521.69|517.69|521.41|517.41|27
1614844250000|2021-03-04 07:50:50|521.45|517.45|521.42|517.42|521.47|517.47|521.37|517.37|23
1614844260000|2021-03-04 07:51:00|521.43|517.43|521.32|517.32|521.51|517.51|521.26|517.26|27
1614844270000|2021-03-04 07:51:10|521.28|517.28|521.41|517.41|521.41|517.41|521.21|517.21|33
1614844280000|2021-03-04 07:51:20|521.39|517.39|521.41|517.41|521.55|517.55|521.36|517.36|22
1614844290000|2021-03-04 07:51:30|521.42|517.42|521.5|517.5|521.52|517.52|521.41|517.41|21
1614844300000|2021-03-04 07:51:40|521.51|517.51|521.1|517.1|521.51|517.51|521.05|517.05|35
1614844310000|2021-03-04 07:51:50|521.09|517.09|521.23|517.23|521.28|517.28|521.07|517.07|22
1614844320000|2021-03-04 07:52:00|521.24|517.24|521.1|517.1|521.29|517.29|521.1|517.1|26
1614844330000|2021-03-04 07:52:10|521.13|517.13|521.08|517.08|521.19|517.19|520.98|516.98|30
1614844340000|2021-03-04 07:52:20|521.09|517.09|521.21|517.21|521.24|517.24|521.09|517.09|24
1614844350000|2021-03-04 07:52:30|521.19|517.19|521.21|517.21|521.36|517.36|521.12|517.12|29
1614844360000|2021-03-04 07:52:40|521.1|517.1|521.01|517.01|521.1|517.1|520.98|516.98|27
1614844370000|2021-03-04 07:52:50|520.97|516.97|520.87|516.87|521|517|520.85|516.85|25
1614844380000|2021-03-04 07:53:00|520.89|516.89|520.47|516.47|520.89|516.89|520.47|516.47|26
1614844390000|2021-03-04 07:53:10|520.49|516.49|520.43|516.43|520.49|516.49|520.34|516.34|33
1614844400000|2021-03-04 07:53:20|520.48|516.48|520.46|516.46|520.51|516.51|520.35|516.35|24
1614844410000|2021-03-04 07:53:30|520.47|516.47|520.5|516.5|520.56|516.56|520.45|516.45|27
1614844420000|2021-03-04 07:53:40|520.49|516.49|520.49|516.49|520.56|516.56|520.38|516.38|30
1614844430000|2021-03-04 07:53:50|520.47|516.47|520.46|516.46|520.48|516.48|520.43|516.43|14
1614844440000|2021-03-04 07:54:00|520.43|516.43|520.46|516.46|520.5|516.5|520.43|516.43|19
1614844450000|2021-03-04 07:54:10|520.47|516.47|520.48|516.48|520.5|516.5|520.45|516.45|23
1614844460000|2021-03-04 07:54:20|520.49|516.49|520.66|516.66|520.66|516.66|520.47|516.47|15
1614844470000|2021-03-04 07:54:30|520.65|516.65|520.58|516.58|520.69|516.69|520.57|516.57|21
1614844480000|2021-03-04 07:54:40|520.61|516.61|520.81|516.81|521.03|517.03|520.58|516.58|27
1614844490000|2021-03-04 07:54:50|520.7|516.7|520.79|516.79|520.9|516.9|520.68|516.68|27
1614844500000|2021-03-04 07:55:00|520.74|516.74|520.66|516.66|520.86|516.86|520.61|516.61|28
1614844510000|2021-03-04 07:55:10|520.71|516.71|521.02|517.02|521.02|517.02|520.65|516.65|31
1614844520000|2021-03-04 07:55:20|521.01|517.01|521.2|517.2|521.26|517.26|521.01|517.01|23
1614844530000|2021-03-04 07:55:30|521.27|517.27|521.2|517.2|521.27|517.27|521.19|517.19|26
1614844540000|2021-03-04 07:55:40|521.21|517.21|521.21|517.21|521.23|517.23|521.14|517.14|21
1614844550000|2021-03-04 07:55:50|521.23|517.23|521.61|517.61|521.65|517.65|521.16|517.16|27
1614844560000|2021-03-04 07:56:00|521.6|517.6|521.31|517.31|521.6|517.6|521.25|517.25|18
1614844570000|2021-03-04 07:56:10|521.32|517.32|521.3|517.3|521.33|517.33|521.25|517.25|21
1614844580000|2021-03-04 07:56:20|521.25|517.25|521.44|517.44|521.44|517.44|521.25|517.25|25
1614844590000|2021-03-04 07:56:30|521.39|517.39|521.23|517.23|521.4|517.4|521.2|517.2|26
1614844600000|2021-03-04 07:56:40|521.21|517.21|521.18|517.18|521.21|517.21|521.13|517.13|15
1614844610000|2021-03-04 07:56:50|521.17|517.17|520.92|516.92|521.2|517.2|520.85|516.85|30
1614844620000|2021-03-04 07:57:00|520.93|516.93|520.92|516.92|520.94|516.94|520.9|516.9|15
1614844630000|2021-03-04 07:57:10|520.94|516.94|520.76|516.76|520.94|516.94|520.73|516.73|16
1614844640000|2021-03-04 07:57:20|520.79|516.79|520.73|516.73|520.85|516.85|520.59|516.59|28
1614844650000|2021-03-04 07:57:30|520.7|516.7|520.87|516.87|520.91|516.91|520.67|516.67|31
1614844660000|2021-03-04 07:57:40|520.88|516.88|521.06|517.06|521.06|517.06|520.88|516.88|17
1614844670000|2021-03-04 07:57:50|521.05|517.05|521.08|517.08|521.08|517.08|520.99|516.99|16
1614844680000|2021-03-04 07:58:00|521.09|517.09|521.28|517.28|521.28|517.28|521.09|517.09|22
1614844690000|2021-03-04 07:58:10|521.27|517.27|521.65|517.65|521.65|517.65|521.27|517.27|10
1614844700000|2021-03-04 07:58:20|521.63|517.63|521.75|517.75|521.75|517.75|521.58|517.58|16
1614844710000|2021-03-04 07:58:30|521.73|517.73|521.98|517.98|521.98|517.98|521.62|517.62|24
1614844720000|2021-03-04 07:58:40|522.03|518.03|522.24|518.24|522.29|518.29|522.02|518.02|24
1614844730000|2021-03-04 07:58:50|522.23|518.23|522.3|518.3|522.34|518.34|522.23|518.23|22
1614844740000|2021-03-04 07:59:00|522.29|518.29|522.06|518.06|522.29|518.29|522.06|518.06|28
1614844750000|2021-03-04 07:59:10|522.09|518.09|522.01|518.01|522.16|518.16|521.89|517.89|32
1614844760000|2021-03-04 07:59:20|522.03|518.03|521.4|517.4|522.04|518.04|521.38|517.38|33
1614844770000|2021-03-04 07:59:30|521.39|517.39|522.08|518.08|522.08|518.08|521.21|517.21|37
1614844780000|2021-03-04 07:59:40|522.12|518.12|522.43|518.43|522.46|518.46|522.06|518.06|29
1614844790000|2021-03-04 07:59:50|522.44|518.44|522.61|518.61|522.63|518.63|522.3|518.3|31
1614844800000|2021-03-04 08:00:00|522.54|518.54|522.65|518.65|522.68|518.68|522.52|518.52|28
1614844810000|2021-03-04 08:00:10|522.61|518.61|522.63|518.63|522.68|518.68|522.54|518.54|25
1614844820000|2021-03-04 08:00:20|522.6|518.6|522.7|518.7|522.7|518.7|522.59|518.59|21
1614844830000|2021-03-04 08:00:30|522.75|518.75|522.96|518.96|523|519|522.74|518.74|15
1614844840000|2021-03-04 08:00:40|523.01|519.01|522.8|518.8|523.01|519.01|522.8|518.8|21
1614844850000|2021-03-04 08:00:50|522.81|518.81|522.96|518.96|523.02|519.02|522.8|518.8|27
1614844860000|2021-03-04 08:01:00|523.18|519.18|523.07|519.07|523.18|519.18|522.97|518.97|29
1614844870000|2021-03-04 08:01:10|523.08|519.08|523.54|519.54|523.57|519.57|523.06|519.06|23
1614844880000|2021-03-04 08:01:20|523.65|519.65|523.49|519.49|524.02|520.02|523.47|519.47|28
1614844890000|2021-03-04 08:01:30|523.52|519.52|524.02|520.02|524.02|520.02|523.44|519.44|31
1614844900000|2021-03-04 08:01:40|524.03|520.03|523.93|519.93|524.1|520.1|523.78|519.78|27
1614844910000|2021-03-04 08:01:50|523.94|519.94|524.12|520.12|524.12|520.12|523.94|519.94|22
1614844920000|2021-03-04 08:02:00|524.13|520.13|523.88|519.88|524.13|520.13|523.84|519.84|29
1614844930000|2021-03-04 08:02:10|523.92|519.92|524.13|520.13|524.13|520.13|523.89|519.89|23
1614844940000|2021-03-04 08:02:20|524.12|520.12|524.26|520.26|524.26|520.26|524.09|520.09|26
1614844950000|2021-03-04 08:02:30|524.27|520.27|524.21|520.21|524.27|520.27|524.15|520.15|23
1614844960000|2021-03-04 08:02:40|524.22|520.22|524.43|520.43|524.68|520.68|524.22|520.22|25
1614844970000|2021-03-04 08:02:50|524.41|520.41|524.66|520.66|524.66|520.66|524.22|520.22|36
1614844980000|2021-03-04 08:03:00|524.6|520.6|524.76|520.76|524.86|520.86|524.55|520.55|32
1614844990000|2021-03-04 08:03:10|524.81|520.81|525.18|521.18|525.22|521.22|524.81|520.81|31
1614845000000|2021-03-04 08:03:20|525.13|521.13|525.38|521.38|525.5|521.5|525.13|521.13|21
1614845010000|2021-03-04 08:03:30|525.39|521.39|525.34|521.34|525.57|521.57|525.34|521.34|27
1614845020000|2021-03-04 08:03:40|525.31|521.31|525.17|521.17|525.31|521.31|525.09|521.09|31
1614845030000|2021-03-04 08:03:50|525.18|521.18|525.56|521.56|525.56|521.56|525.16|521.16|34
1614845040000|2021-03-04 08:04:00|525.57|521.57|525.49|521.49|525.65|521.65|525.3|521.3|30
1614845050000|2021-03-04 08:04:10|525.46|521.46|525.57|521.57|525.6|521.6|525.43|521.43|29
1614845060000|2021-03-04 08:04:20|525.63|521.63|525.57|521.57|525.63|521.63|525.46|521.46|32
1614845070000|2021-03-04 08:04:30|525.49|521.49|525.81|521.81|525.84|521.84|525.49|521.49|19
1614845080000|2021-03-04 08:04:40|525.76|521.76|525.99|521.99|526.04|522.04|525.67|521.67|26
1614845090000|2021-03-04 08:04:50|525.97|521.97|526.25|522.25|526.31|522.31|525.97|521.97|31
1614845100000|2021-03-04 08:05:00|526.24|522.24|526.33|522.33|526.38|522.38|526.19|522.19|26
1614845110000|2021-03-04 08:05:10|526.34|522.34|526.51|522.51|526.53|522.53|526.32|522.32|15
1614845120000|2021-03-04 08:05:20|526.53|522.53|526.55|522.55|526.57|522.57|526.51|522.51|8
1614845130000|2021-03-04 08:05:30|526.56|522.56|526.56|522.56|526.69|522.69|526.51|522.51|26
1614845140000|2021-03-04 08:05:40|526.57|522.57|526.92|522.92|526.94|522.94|526.42|522.42|16
1614845150000|2021-03-04 08:05:50|526.91|522.91|526.74|522.74|526.96|522.96|526.73|522.73|37
1614845160000|2021-03-04 08:06:00|526.62|522.62|526.38|522.38|526.74|522.74|526.38|522.38|31
1614845170000|2021-03-04 08:06:10|526.37|522.37|526.88|522.88|526.88|522.88|526.33|522.33|31
1614845180000|2021-03-04 08:06:20|526.85|522.85|527.11|523.11|527.11|523.11|526.68|522.68|30
1614845190000|2021-03-04 08:06:30|527.12|523.12|527.09|523.09|527.26|523.26|527.03|523.03|29
1614845200000|2021-03-04 08:06:40|527.07|523.07|527.41|523.41|527.51|523.51|527.07|523.07|33
1614845210000|2021-03-04 08:06:50|527.39|523.39|527.16|523.16|527.39|523.39|527.16|523.16|24
1614845220000|2021-03-04 08:07:00|527.14|523.14|526.7|522.7|527.2|523.2|526.67|522.67|31
1614845230000|2021-03-04 08:07:10|526.72|522.72|526.85|522.85|526.9|522.9|526.72|522.72|33
1614845240000|2021-03-04 08:07:20|526.83|522.83|527.06|523.06|527.26|523.26|526.7|522.7|26
1614845250000|2021-03-04 08:07:30|527.1|523.1|527.03|523.03|527.13|523.13|527.03|523.03|24
1614845260000|2021-03-04 08:07:40|527.05|523.05|527.05|523.05|527.06|523.06|526.9|522.9|22
1614845270000|2021-03-04 08:07:50|527.06|523.06|526.96|522.96|527.06|523.06|526.91|522.91|10
1614845280000|2021-03-04 08:08:00|526.98|522.98|527.04|523.04|527.04|523.04|526.95|522.95|10
1614845290000|2021-03-04 08:08:10|527.02|523.02|527.55|523.55|527.55|523.55|527.01|523.01|21
1614845300000|2021-03-04 08:08:20|527.56|523.56|527.67|523.67|527.75|523.75|527.55|523.55|28
1614845310000|2021-03-04 08:08:30|527.63|523.63|528.05|524.05|528.05|524.05|527.63|523.63|33
1614845320000|2021-03-04 08:08:40|528.07|524.07|527.74|523.74|528.09|524.09|527.74|523.74|30
1614845330000|2021-03-04 08:08:50|527.79|523.79|527.58|523.58|527.79|523.79|527.55|523.55|31
1614845340000|2021-03-04 08:09:00|527.72|523.72|527.36|523.36|527.73|523.73|527.33|523.33|30
1614845350000|2021-03-04 08:09:10|527.37|523.37|527.86|523.86|527.86|523.86|527.32|523.32|28
1614845360000|2021-03-04 08:09:20|527.81|523.81|528.12|524.12|528.12|524.12|527.59|523.59|36
1614845370000|2021-03-04 08:09:30|528.15|524.15|528.07|524.07|528.21|524.21|528.07|524.07|23
1614845380000|2021-03-04 08:09:40|528|524|528.38|524.38|528.47|524.47|527.98|523.98|34
1614845390000|2021-03-04 08:09:50|528.39|524.39|528.32|524.32|528.56|524.56|528.31|524.31|25
1614845400000|2021-03-04 08:10:00|528.31|524.31|528.25|524.25|528.33|524.33|528.07|524.07|26
1614845410000|2021-03-04 08:10:10|528.24|524.24|527.94|523.94|528.24|524.24|527.94|523.94|25
1614845420000|2021-03-04 08:10:20|527.97|523.97|527.7|523.7|527.97|523.97|527.68|523.68|23
1614845430000|2021-03-04 08:10:30|527.69|523.69|527.59|523.59|527.75|523.75|527.58|523.58|26
1614845440000|2021-03-04 08:10:40|527.58|523.58|527.51|523.51|527.61|523.61|527.51|523.51|16
1614845450000|2021-03-04 08:10:50|527.49|523.49|527.55|523.55|527.56|523.56|527.45|523.45|21
1614845460000|2021-03-04 08:11:00|527.57|523.57|527.83|523.83|527.89|523.89|527.56|523.56|22
1614845470000|2021-03-04 08:11:10|527.8|523.8|527.53|523.53|527.81|523.81|527.53|523.53|22
1614845480000|2021-03-04 08:11:20|527.55|523.55|527.37|523.37|527.57|523.57|527.3|523.3|26
1614845490000|2021-03-04 08:11:30|527.35|523.35|527.43|523.43|527.44|523.44|527.19|523.19|23
1614845500000|2021-03-04 08:11:40|527.4|523.4|527.37|523.37|527.43|523.43|527.35|523.35|27
1614845510000|2021-03-04 08:11:50|527.38|523.38|527.29|523.29|527.39|523.39|527.14|523.14|33
1614845520000|2021-03-04 08:12:00|527.32|523.32|527.09|523.09|527.39|523.39|527|523|33
1614845530000|2021-03-04 08:12:10|527.08|523.08|527.04|523.04|527.1|523.1|527.01|523.01|24
1614845540000|2021-03-04 08:12:20|527.03|523.03|527.06|523.06|527.1|523.1|526.95|522.95|27
1614845550000|2021-03-04 08:12:30|527.03|523.03|526.86|522.86|527.12|523.12|526.75|522.75|35
1614845560000|2021-03-04 08:12:40|526.84|522.84|526.65|522.65|526.92|522.92|526.65|522.65|33
1614845570000|2021-03-04 08:12:50|526.59|522.59|526.62|522.62|526.76|522.76|526.59|522.59|29
1614845580000|2021-03-04 08:13:00|526.6|522.6|526.58|522.58|526.6|522.6|526.51|522.51|24
1614845590000|2021-03-04 08:13:10|526.57|522.57|526.59|522.59|526.59|522.59|526.55|522.55|16
1614845600000|2021-03-04 08:13:20|526.6|522.6|526.94|522.94|526.95|522.95|526.59|522.59|29
1614845610000|2021-03-04 08:13:30|526.96|522.96|527.18|523.18|527.18|523.18|526.93|522.93|21
1614845620000|2021-03-04 08:13:40|527.16|523.16|527.14|523.14|527.26|523.26|527.06|523.06|30
1614845630000|2021-03-04 08:13:50|527.15|523.15|527.39|523.39|527.39|523.39|527.14|523.14|18
1614845640000|2021-03-04 08:14:00|527.4|523.4|527.13|523.13|527.44|523.44|527.12|523.12|17
1614845650000|2021-03-04 08:14:10|527.07|523.07|527.06|523.06|527.14|523.14|527.03|523.03|29
1614845660000|2021-03-04 08:14:20|527.05|523.05|527.02|523.02|527.13|523.13|526.91|522.91|28
1614845670000|2021-03-04 08:14:30|527.05|523.05|527.21|523.21|527.27|523.27|527.05|523.05|30
1614845680000|2021-03-04 08:14:40|527.22|523.22|527.3|523.3|527.36|523.36|527.22|523.22|19
1614845690000|2021-03-04 08:14:50|527.26|523.26|527.4|523.4|527.55|523.55|527.23|523.23|31
1614845700000|2021-03-04 08:15:00|527.46|523.46|527.47|523.47|527.51|523.51|527.4|523.4|17
1614845710000|2021-03-04 08:15:10|527.48|523.48|527.37|523.37|527.67|523.67|527.37|523.37|24
1614845720000|2021-03-04 08:15:20|527.39|523.39|527.29|523.29|527.41|523.41|527.24|523.24|28
1614845730000|2021-03-04 08:15:30|527.3|523.3|527.22|523.22|527.39|523.39|527.18|523.18|26
1614845740000|2021-03-04 08:15:40|527.28|523.28|527.3|523.3|527.34|523.34|527.18|523.18|27
1614845750000|2021-03-04 08:15:50|527.29|523.29|527.15|523.15|527.31|523.31|527.14|523.14|19
1614845760000|2021-03-04 08:16:00|527.14|523.14|526.91|522.91|527.15|523.15|526.91|522.91|18
1614845770000|2021-03-04 08:16:10|526.85|522.85|526.78|522.78|527.07|523.07|526.78|522.78|22
1614845780000|2021-03-04 08:16:20|526.77|522.77|526.83|522.83|526.96|522.96|526.77|522.77|24
1614845790000|2021-03-04 08:16:30|526.85|522.85|526.86|522.86|526.87|522.87|526.82|522.82|17
1614845800000|2021-03-04 08:16:40|526.87|522.87|527|523|527.01|523.01|526.85|522.85|15
1614845810000|2021-03-04 08:16:50|527.02|523.02|526.92|522.92|527.09|523.09|526.85|522.85|28
1614845820000|2021-03-04 08:17:00|526.93|522.93|526.92|522.92|526.94|522.94|526.88|522.88|21
1614845830000|2021-03-04 08:17:10|526.91|522.91|526.58|522.58|526.91|522.91|526.58|522.58|27
1614845840000|2021-03-04 08:17:20|526.54|522.54|526.8|522.8|526.87|522.87|526.53|522.53|30
1614845850000|2021-03-04 08:17:30|526.81|522.81|526.77|522.77|526.82|522.82|526.59|522.59|24
1614845860000|2021-03-04 08:17:40|526.76|522.76|526.77|522.77|526.78|522.78|526.75|522.75|18
1614845870000|2021-03-04 08:17:50|526.78|522.78|526.72|522.72|526.79|522.79|526.72|522.72|14
1614845880000|2021-03-04 08:18:00|526.71|522.71|526.56|522.56|526.72|522.72|526.55|522.55|19
1614845890000|2021-03-04 08:18:10|526.61|522.61|526.6|522.6|526.63|522.63|526.54|522.54|28
1614845900000|2021-03-04 08:18:20|526.62|522.62|526.55|522.55|526.69|522.69|526.55|522.55|21
1614845910000|2021-03-04 08:18:30|526.53|522.53|526.56|522.56|526.59|522.59|526.53|522.53|23
1614845920000|2021-03-04 08:18:40|526.55|522.55|526.77|522.77|526.84|522.84|526.54|522.54|32
1614845930000|2021-03-04 08:18:50|526.74|522.74|526.72|522.72|526.82|522.82|526.61|522.61|20
1614845940000|2021-03-04 08:19:00|526.7|522.7|526.68|522.68|526.78|522.78|526.68|522.68|19
1614845950000|2021-03-04 08:19:10|526.67|522.67|526.59|522.59|526.67|522.67|526.56|522.56|21
1614845960000|2021-03-04 08:19:20|526.62|522.62|526.59|522.59|526.62|522.62|526.57|522.57|16
1614845970000|2021-03-04 08:19:30|526.6|522.6|526.78|522.78|526.78|522.78|526.58|522.58|16
1614845980000|2021-03-04 08:19:40|526.84|522.84|526.87|522.87|526.87|522.87|526.83|522.83|13
1614845990000|2021-03-04 08:19:50|526.86|522.86|526.78|522.78|526.89|522.89|526.7|522.7|26
1614846000000|2021-03-04 08:20:00|526.8|522.8|526.81|522.81|526.84|522.84|526.72|522.72|22
1614846010000|2021-03-04 08:20:10|526.8|522.8|526.94|522.94|527.02|523.02|526.69|522.69|28
1614846020000|2021-03-04 08:20:20|527.04|523.04|527.06|523.06|527.06|523.06|526.98|522.98|20
1614846030000|2021-03-04 08:20:30|527.05|523.05|527.07|523.07|527.08|523.08|526.89|522.89|25
1614846040000|2021-03-04 08:20:40|527.09|523.09|527.07|523.07|527.09|523.09|527.02|523.02|22
1614846050000|2021-03-04 08:20:50|527.05|523.05|527.07|523.07|527.17|523.17|526.97|522.97|30
1614846060000|2021-03-04 08:21:00|527.1|523.1|527.14|523.14|527.19|523.19|527.06|523.06|24
1614846070000|2021-03-04 08:21:10|527.15|523.15|527.26|523.26|527.4|523.4|527.11|523.11|33
1614846080000|2021-03-04 08:21:20|527.21|523.21|527.45|523.45|527.46|523.46|527.18|523.18|24
1614846090000|2021-03-04 08:21:30|527.38|523.38|527.58|523.58|527.58|523.58|527.3|523.3|24
1614846100000|2021-03-04 08:21:40|527.6|523.6|527.82|523.82|527.97|523.97|527.6|523.6|30
1614846110000|2021-03-04 08:21:50|527.84|523.84|528.08|524.08|528.16|524.16|527.8|523.8|37
1614846120000|2021-03-04 08:22:00|528.12|524.12|528.47|524.47|528.86|524.86|528.05|524.05|36
1614846130000|2021-03-04 08:22:10|528.49|524.49|527.98|523.98|528.57|524.57|527.98|523.98|35
1614846140000|2021-03-04 08:22:20|527.95|523.95|527.86|523.86|528.21|524.21|527.75|523.75|34
1614846150000|2021-03-04 08:22:30|527.85|523.85|527.62|523.62|527.86|523.86|527.55|523.55|30
1614846160000|2021-03-04 08:22:40|527.61|523.61|527.6|523.6|527.81|523.81|527.51|523.51|25
1614846170000|2021-03-04 08:22:50|527.57|523.57|527.44|523.44|527.76|523.76|527.39|523.39|27
1614846180000|2021-03-04 08:23:00|527.41|523.41|527.62|523.62|527.76|523.76|527.35|523.35|24
1614846190000|2021-03-04 08:23:10|527.63|523.63|527.24|523.24|527.84|523.84|527.24|523.24|35
1614846200000|2021-03-04 08:23:20|527.25|523.25|527.07|523.07|527.33|523.33|527.07|523.07|25
1614846210000|2021-03-04 08:23:30|527.06|523.06|526.68|522.68|527.06|523.06|526.68|522.68|21
1614846220000|2021-03-04 08:23:40|526.67|522.67|527.22|523.22|527.22|523.22|526.67|522.67|27
1614846230000|2021-03-04 08:23:50|527.28|523.28|526.92|522.92|527.34|523.34|526.92|522.92|28
1614846240000|2021-03-04 08:24:00|526.89|522.89|527.06|523.06|527.14|523.14|526.87|522.87|19
1614846250000|2021-03-04 08:24:10|527.03|523.03|526.87|522.87|527.04|523.04|526.86|522.86|26
1614846260000|2021-03-04 08:24:20|526.84|522.84|526.76|522.76|526.94|522.94|526.67|522.67|30
1614846270000|2021-03-04 08:24:30|526.75|522.75|526.28|522.28|526.76|522.76|526.28|522.28|26
1614846280000|2021-03-04 08:24:40|526.31|522.31|526.26|522.26|526.34|522.34|526.22|522.22|21
1614846290000|2021-03-04 08:24:50|526.25|522.25|526.15|522.15|526.25|522.25|526.06|522.06|15
1614846300000|2021-03-04 08:25:00|526.2|522.2|525.95|521.95|526.32|522.32|525.95|521.95|30
1614846310000|2021-03-04 08:25:10|525.96|521.96|526.01|522.01|526.26|522.26|525.91|521.91|28
1614846320000|2021-03-04 08:25:20|526|522|525.71|521.71|526.02|522.02|525.71|521.71|28
1614846330000|2021-03-04 08:25:30|525.72|521.72|525.64|521.64|525.73|521.73|525.53|521.53|28
1614846340000|2021-03-04 08:25:40|525.62|521.62|525.66|521.66|525.73|521.73|525.54|521.54|27
1614846350000|2021-03-04 08:25:50|525.73|521.73|525.58|521.58|525.76|521.76|525.54|521.54|27
1614846360000|2021-03-04 08:26:00|525.6|521.6|525.68|521.68|525.72|521.72|525.56|521.56|26
1614846370000|2021-03-04 08:26:10|525.76|521.76|525.69|521.69|525.78|521.78|525.67|521.67|21
1614846380000|2021-03-04 08:26:20|525.73|521.73|525.73|521.73|525.81|521.81|525.67|521.67|31
1614846390000|2021-03-04 08:26:30|525.72|521.72|525.46|521.46|525.72|521.72|525.43|521.43|29
1614846400000|2021-03-04 08:26:40|525.47|521.47|525.24|521.24|525.47|521.47|525.24|521.24|29
1614846410000|2021-03-04 08:26:50|525.19|521.19|525.09|521.09|525.26|521.26|525.08|521.08|26
1614846420000|2021-03-04 08:27:00|525.08|521.08|524.88|520.88|525.08|521.08|524.83|520.83|26
1614846430000|2021-03-04 08:27:10|524.89|520.89|524.8|520.8|525.03|521.03|524.78|520.78|29
1614846440000|2021-03-04 08:27:20|524.79|520.79|525.03|521.03|525.05|521.05|524.79|520.79|19
1614846450000|2021-03-04 08:27:30|525.02|521.02|525.1|521.1|525.21|521.21|525.02|521.02|24
1614846460000|2021-03-04 08:27:40|525.08|521.08|525.09|521.09|525.34|521.34|524.98|520.98|21
1614846470000|2021-03-04 08:27:50|525.1|521.1|525.47|521.47|525.7|521.7|525.1|521.1|27
1614846480000|2021-03-04 08:28:00|525.48|521.48|525.64|521.64|525.69|521.69|525.47|521.47|25
1614846490000|2021-03-04 08:28:10|525.61|521.61|525.75|521.75|525.75|521.75|525.43|521.43|16
1614846500000|2021-03-04 08:28:20|525.73|521.73|525.6|521.6|525.76|521.76|525.57|521.57|21
1614846510000|2021-03-04 08:28:30|525.76|521.76|525.87|521.87|525.89|521.89|525.76|521.76|18
1614846520000|2021-03-04 08:28:40|525.89|521.89|525.69|521.69|525.89|521.89|525.66|521.66|18
1614846530000|2021-03-04 08:28:50|525.68|521.68|526.16|522.16|526.18|522.18|525.65|521.65|31
1614846540000|2021-03-04 08:29:00|526.17|522.17|526.39|522.39|526.39|522.39|526.13|522.13|20
1614846550000|2021-03-04 08:29:10|526.42|522.42|526.36|522.36|526.52|522.52|526.33|522.33|22
1614846560000|2021-03-04 08:29:20|526.35|522.35|526.47|522.47|526.47|522.47|526.3|522.3|28
1614846570000|2021-03-04 08:29:30|526.43|522.43|526.37|522.37|526.49|522.49|526.35|522.35|17
1614846580000|2021-03-04 08:29:40|526.36|522.36|526.33|522.33|526.37|522.37|526.14|522.14|24
1614846590000|2021-03-04 08:29:50|526.24|522.24|526.34|522.34|526.37|522.37|526.24|522.24|27
1614846600000|2021-03-04 08:30:00|526.32|522.32|526.35|522.35|526.41|522.41|526.28|522.28|19
1614846610000|2021-03-04 08:30:10|526.36|522.36|526.31|522.31|526.39|522.39|526.31|522.31|18
1614846620000|2021-03-04 08:30:20|526.33|522.33|526.09|522.09|526.36|522.36|526.07|522.07|26
1614846630000|2021-03-04 08:30:30|526.05|522.05|526.06|522.06|526.1|522.1|526.01|522.01|17
1614846640000|2021-03-04 08:30:40|526.07|522.07|526.22|522.22|526.22|522.22|526.05|522.05|16
1614846650000|2021-03-04 08:30:50|526.23|522.23|526.14|522.14|526.23|522.23|526.09|522.09|21
1614846660000|2021-03-04 08:31:00|526.17|522.17|526.25|522.25|526.32|522.32|526.16|522.16|21
1614846670000|2021-03-04 08:31:10|526.33|522.33|526.44|522.44|526.44|522.44|526.3|522.3|21
1614846680000|2021-03-04 08:31:20|526.43|522.43|526.58|522.58|526.58|522.58|526.43|522.43|23
1614846690000|2021-03-04 08:31:30|526.57|522.57|526.36|522.36|526.59|522.59|526.36|522.36|21
1614846700000|2021-03-04 08:31:40|526.37|522.37|526.06|522.06|526.37|522.37|526|522|25
1614846710000|2021-03-04 08:31:50|526.03|522.03|525.91|521.91|526.05|522.05|525.87|521.87|30
1614846720000|2021-03-04 08:32:00|525.87|521.87|526.18|522.18|526.33|522.33|525.87|521.87|32
1614846730000|2021-03-04 08:32:10|526.19|522.19|526.17|522.17|526.22|522.22|526.15|522.15|14
1614846740000|2021-03-04 08:32:20|526.16|522.16|526.04|522.04|526.22|522.22|526.04|522.04|19
1614846750000|2021-03-04 08:32:30|526.05|522.05|525.96|521.96|526.05|522.05|525.96|521.96|15
1614846760000|2021-03-04 08:32:40|525.97|521.97|525.85|521.85|525.97|521.97|525.78|521.78|23
1614846770000|2021-03-04 08:32:50|525.84|521.84|525.84|521.84|525.88|521.88|525.81|521.81|20
1614846780000|2021-03-04 08:33:00|525.97|521.97|525.88|521.88|526.18|522.18|525.88|521.88|29
1614846790000|2021-03-04 08:33:10|525.89|521.89|525.9|521.9|525.91|521.91|525.8|521.8|12
1614846800000|2021-03-04 08:33:20|525.93|521.93|525.93|521.93|526.1|522.1|525.91|521.91|21
1614846810000|2021-03-04 08:33:30|525.91|521.91|525.96|521.96|525.96|521.96|525.85|521.85|19
1614846820000|2021-03-04 08:33:40|525.97|521.97|526.21|522.21|526.22|522.22|525.95|521.95|16
1614846830000|2021-03-04 08:33:50|526.18|522.18|526.07|522.07|526.18|522.18|526.05|522.05|25
1614846840000|2021-03-04 08:34:00|526.02|522.02|526.02|522.02|526.1|522.1|525.98|521.98|26
1614846850000|2021-03-04 08:34:10|526.03|522.03|525.92|521.92|526.06|522.06|525.92|521.92|19
1614846860000|2021-03-04 08:34:20|525.91|521.91|526.07|522.07|526.18|522.18|525.91|521.91|21
1614846870000|2021-03-04 08:34:30|526.06|522.06|526.12|522.12|526.2|522.2|526.04|522.04|12
1614846880000|2021-03-04 08:34:40|526.17|522.17|526.35|522.35|526.35|522.35|526.15|522.15|15
1614846890000|2021-03-04 08:34:50|526.34|522.34|526.37|522.37|526.45|522.45|526.34|522.34|20
1614846900000|2021-03-04 08:35:00|526.39|522.39|526.53|522.53|526.53|522.53|526.39|522.39|11
1614846910000|2021-03-04 08:35:10|526.54|522.54|526.6|522.6|526.63|522.63|526.52|522.52|12
1614846920000|2021-03-04 08:35:20|526.61|522.61|526.55|522.55|526.63|522.63|526.52|522.52|19
1614846930000|2021-03-04 08:35:30|526.52|522.52|526.56|522.56|526.6|522.6|526.51|522.51|24
1614846940000|2021-03-04 08:35:40|526.58|522.58|526.48|522.48|526.6|522.6|526.43|522.43|19
1614846950000|2021-03-04 08:35:50|526.46|522.46|526.24|522.24|526.48|522.48|526.19|522.19|24
1614846960000|2021-03-04 08:36:00|526.23|522.23|526.11|522.11|526.38|522.38|526.11|522.11|16
1614846970000|2021-03-04 08:36:10|526.12|522.12|526.23|522.23|526.24|522.24|526.06|522.06|17
1614846980000|2021-03-04 08:36:20|526.24|522.24|526.09|522.09|526.25|522.25|526.08|522.08|20
1614846990000|2021-03-04 08:36:30|526.07|522.07|526.05|522.05|526.1|522.1|526.02|522.02|21
1614847000000|2021-03-04 08:36:40|526.04|522.04|526.2|522.2|526.2|522.2|526|522|24
1614847010000|2021-03-04 08:36:50|526.19|522.19|526.13|522.13|526.21|522.21|526.09|522.09|30
1614847020000|2021-03-04 08:37:00|526.15|522.15|526.35|522.35|526.4|522.4|526.13|522.13|21
1614847030000|2021-03-04 08:37:10|526.5|522.5|526.4|522.4|526.5|522.5|526.28|522.28|19
1614847040000|2021-03-04 08:37:20|526.35|522.35|526.45|522.45|526.46|522.46|526.26|522.26|28
1614847050000|2021-03-04 08:37:30|526.44|522.44|526.48|522.48|526.48|522.48|526.37|522.37|18
1614847060000|2021-03-04 08:37:40|526.49|522.49|526.52|522.52|526.53|522.53|526.43|522.43|23
1614847070000|2021-03-04 08:37:50|526.51|522.51|526.54|522.54|526.54|522.54|526.46|522.46|26
1614847080000|2021-03-04 08:38:00|526.52|522.52|526.27|522.27|526.54|522.54|526.25|522.25|25
1614847090000|2021-03-04 08:38:10|526.3|522.3|526.23|522.23|526.3|522.3|526.23|522.23|25
1614847100000|2021-03-04 08:38:20|526.24|522.24|525.98|521.98|526.28|522.28|525.98|521.98|19
1614847110000|2021-03-04 08:38:30|525.99|521.99|525.97|521.97|526.02|522.02|525.92|521.92|18
1614847120000|2021-03-04 08:38:40|525.96|521.96|526|522|526.02|522.02|525.96|521.96|10
1614847130000|2021-03-04 08:38:50|526.01|522.01|526.05|522.05|526.09|522.09|525.98|521.98|18
1614847140000|2021-03-04 08:39:00|526.01|522.01|526.01|522.01|526.05|522.05|526|522|18
1614847150000|2021-03-04 08:39:10|526|522|526|522|526.01|522.01|525.98|521.98|17
1614847160000|2021-03-04 08:39:20|525.98|521.98|525.87|521.87|526|522|525.84|521.84|26
1614847170000|2021-03-04 08:39:30|525.88|521.88|525.87|521.87|525.9|521.9|525.84|521.84|18
1614847180000|2021-03-04 08:39:40|525.9|521.9|525.89|521.89|525.9|521.9|525.86|521.86|16
1614847190000|2021-03-04 08:39:50|525.87|521.87|526.08|522.08|526.12|522.12|525.87|521.87|26
1614847200000|2021-03-04 08:40:00|526.07|522.07|526.12|522.12|526.12|522.12|526.06|522.06|29
1614847210000|2021-03-04 08:40:10|526.11|522.11|526.05|522.05|526.11|522.11|526.03|522.03|20
1614847220000|2021-03-04 08:40:20|526.06|522.06|526.37|522.37|526.39|522.39|526.05|522.05|24
1614847230000|2021-03-04 08:40:30|526.36|522.36|526.36|522.36|526.41|522.41|526.31|522.31|20
1614847240000|2021-03-04 08:40:40|526.35|522.35|526.32|522.32|526.4|522.4|526.3|522.3|30
1614847250000|2021-03-04 08:40:50|526.31|522.31|526.36|522.36|526.39|522.39|526.28|522.28|23
1614847260000|2021-03-04 08:41:00|526.37|522.37|526.41|522.41|526.41|522.41|526.36|522.36|15
1614847270000|2021-03-04 08:41:10|526.42|522.42|526.51|522.51|526.52|522.52|526.42|522.42|7
1614847280000|2021-03-04 08:41:20|526.53|522.53|526.58|522.58|526.58|522.58|526.52|522.52|8
1614847290000|2021-03-04 08:41:30|526.6|522.6|526.55|522.55|526.61|522.61|526.43|522.43|17
1614847300000|2021-03-04 08:41:40|526.54|522.54|526.62|522.62|526.64|522.64|526.51|522.51|16
1614847310000|2021-03-04 08:41:50|526.7|522.7|526.76|522.76|526.76|522.76|526.67|522.67|14
1614847320000|2021-03-04 08:42:00|526.77|522.77|526.91|522.91|526.92|522.92|526.76|522.76|14
1614847330000|2021-03-04 08:42:10|526.89|522.89|526.82|522.82|526.91|522.91|526.8|522.8|18
1614847340000|2021-03-04 08:42:20|526.83|522.83|526.61|522.61|526.84|522.84|526.6|522.6|25
1614847350000|2021-03-04 08:42:30|526.6|522.6|526.67|522.67|526.68|522.68|526.59|522.59|28
1614847360000|2021-03-04 08:42:40|526.66|522.66|526.68|522.68|526.68|522.68|526.62|522.62|24
1614847370000|2021-03-04 08:42:50|526.75|522.75|526.84|522.84|526.86|522.86|526.75|522.75|18
1614847380000|2021-03-04 08:43:00|526.85|522.85|526.9|522.9|526.93|522.93|526.82|522.82|24
1614847390000|2021-03-04 08:43:10|526.88|522.88|526.87|522.87|526.9|522.9|526.84|522.84|13
1614847400000|2021-03-04 08:43:20|526.86|522.86|526.91|522.91|526.97|522.97|526.86|522.86|21
1614847410000|2021-03-04 08:43:30|526.93|522.93|526.93|522.93|527.02|523.02|526.91|522.91|25
1614847420000|2021-03-04 08:43:40|526.94|522.94|527.01|523.01|527.01|523.01|526.93|522.93|14
1614847430000|2021-03-04 08:43:50|526.98|522.98|527.37|523.37|527.37|523.37|526.98|522.98|18
1614847440000|2021-03-04 08:44:00|527.33|523.33|527.35|523.35|527.42|523.42|527.3|523.3|22
1614847450000|2021-03-04 08:44:10|527.37|523.37|527.14|523.14|527.38|523.38|527.12|523.12|33
1614847460000|2021-03-04 08:44:20|527.13|523.13|527.07|523.07|527.18|523.18|527.06|523.06|25
1614847470000|2021-03-04 08:44:30|527.08|523.08|527.05|523.05|527.12|523.12|527.03|523.03|18
1614847480000|2021-03-04 08:44:40|527.08|523.08|526.86|522.86|527.08|523.08|526.81|522.81|26
1614847490000|2021-03-04 08:44:50|526.87|522.87|526.86|522.86|526.89|522.89|526.86|522.86|12
1614847500000|2021-03-04 08:45:00|526.87|522.87|526.85|522.85|526.92|522.92|526.81|522.81|20
1614847510000|2021-03-04 08:45:10|526.86|522.86|526.76|522.76|526.86|522.86|526.76|522.76|7
1614847520000|2021-03-04 08:45:20|526.77|522.77|526.64|522.64|526.78|522.78|526.58|522.58|16
1614847530000|2021-03-04 08:45:30|526.65|522.65|526.76|522.76|526.83|522.83|526.6|522.6|26
1614847540000|2021-03-04 08:45:40|526.77|522.77|526.78|522.78|526.84|522.84|526.73|522.73|25
1614847550000|2021-03-04 08:45:50|526.75|522.75|526.55|522.55|526.76|522.76|526.46|522.46|25
1614847560000|2021-03-04 08:46:00|526.53|522.53|526.67|522.67|526.68|522.68|526.53|522.53|20
1614847570000|2021-03-04 08:46:10|526.64|522.64|526.89|522.89|526.92|522.92|526.62|522.62|23
1614847580000|2021-03-04 08:46:20|526.96|522.96|527.2|523.2|527.21|523.21|526.93|522.93|24
1614847590000|2021-03-04 08:46:30|527.17|523.17|527.52|523.52|527.81|523.81|527.15|523.15|30
1614847600000|2021-03-04 08:46:40|527.63|523.63|527.25|523.25|527.63|523.63|527.23|523.23|34
1614847610000|2021-03-04 08:46:50|527.23|523.23|527.22|523.22|527.28|523.28|527.14|523.14|22
1614847620000|2021-03-04 08:47:00|527.17|523.17|527.05|523.05|527.21|523.21|527.05|523.05|17
1614847630000|2021-03-04 08:47:10|526.97|522.97|526.81|522.81|526.97|522.97|526.79|522.79|19
1614847640000|2021-03-04 08:47:20|526.82|522.82|526.89|522.89|526.94|522.94|526.81|522.81|29
1614847650000|2021-03-04 08:47:30|526.87|522.87|526.68|522.68|526.9|522.9|526.68|522.68|21
1614847660000|2021-03-04 08:47:40|526.66|522.66|526.54|522.54|526.66|522.66|526.51|522.51|26
1614847670000|2021-03-04 08:47:50|526.52|522.52|526.42|522.42|526.64|522.64|526.41|522.41|25
1614847680000|2021-03-04 08:48:00|526.4|522.4|526.65|522.65|526.66|522.66|526.37|522.37|23
1614847690000|2021-03-04 08:48:10|526.64|522.64|526.66|522.66|526.71|522.71|526.63|522.63|20
1614847700000|2021-03-04 08:48:20|526.67|522.67|526.42|522.42|526.7|522.7|526.41|522.41|27
1614847710000|2021-03-04 08:48:30|526.43|522.43|526.34|522.34|526.44|522.44|526.31|522.31|21
1614847720000|2021-03-04 08:48:40|526.33|522.33|526.24|522.24|526.33|522.33|526.17|522.17|28
1614847730000|2021-03-04 08:48:50|526.25|522.25|526.07|522.07|526.25|522.25|525.99|521.99|26
1614847740000|2021-03-04 08:49:00|526.01|522.01|526.15|522.15|526.23|522.23|525.91|521.91|37
1614847750000|2021-03-04 08:49:10|526.16|522.16|525.96|521.96|526.16|522.16|525.91|521.91|28
1614847760000|2021-03-04 08:49:20|525.97|521.97|525.9|521.9|525.97|521.97|525.87|521.87|22
1614847770000|2021-03-04 08:49:30|525.89|521.89|525.94|521.94|525.94|521.94|525.89|521.89|16
1614847780000|2021-03-04 08:49:40|525.95|521.95|525.83|521.83|525.95|521.95|525.82|521.82|20
1614847790000|2021-03-04 08:49:50|525.84|521.84|525.86|521.86|525.91|521.91|525.8|521.8|20
1614847800000|2021-03-04 08:50:00|525.83|521.83|525.61|521.61|525.84|521.84|525.56|521.56|24
1614847810000|2021-03-04 08:50:10|525.6|521.6|525.68|521.68|525.69|521.69|525.58|521.58|22
1614847820000|2021-03-04 08:50:20|525.69|521.69|525.76|521.76|525.79|521.79|525.62|521.62|26
1614847830000|2021-03-04 08:50:30|525.77|521.77|525.78|521.78|525.82|521.82|525.49|521.49|23
1614847840000|2021-03-04 08:50:40|525.79|521.79|525.89|521.89|525.89|521.89|525.78|521.78|17
1614847850000|2021-03-04 08:50:50|525.88|521.88|525.84|521.84|525.99|521.99|525.81|521.81|21
1614847860000|2021-03-04 08:51:00|525.82|521.82|525.84|521.84|525.97|521.97|525.82|521.82|27
1614847870000|2021-03-04 08:51:10|525.87|521.87|525.75|521.75|525.89|521.89|525.75|521.75|26
1614847880000|2021-03-04 08:51:20|525.73|521.73|525.65|521.65|525.8|521.8|525.65|521.65|20
1614847890000|2021-03-04 08:51:30|525.66|521.66|525.58|521.58|525.67|521.67|525.55|521.55|23
1614847900000|2021-03-04 08:51:40|525.59|521.59|525.55|521.55|525.64|521.64|525.5|521.5|20
1614847910000|2021-03-04 08:51:50|525.56|521.56|525.22|521.22|525.63|521.63|525.22|521.22|30
1614847920000|2021-03-04 08:52:00|525.21|521.21|525.13|521.13|525.26|521.26|525.13|521.13|29
1614847930000|2021-03-04 08:52:10|525.14|521.14|525.35|521.35|525.35|521.35|525.13|521.13|23
1614847940000|2021-03-04 08:52:20|525.34|521.34|525.31|521.31|525.34|521.34|525.29|521.29|13
1614847950000|2021-03-04 08:52:30|525.3|521.3|525.3|521.3|525.36|521.36|525.2|521.2|19
1614847960000|2021-03-04 08:52:40|525.29|521.29|524.96|520.96|525.29|521.29|524.86|520.86|22
1614847970000|2021-03-04 08:52:50|524.94|520.94|524.67|520.67|524.94|520.94|524.54|520.54|31
1614847980000|2021-03-04 08:53:00|524.7|520.7|524.58|520.58|524.87|520.87|524.45|520.45|24
1614847990000|2021-03-04 08:53:10|524.68|520.68|524.01|520.01|524.68|520.68|523.97|519.97|29
1614848000000|2021-03-04 08:53:20|524|520|524.2|520.2|524.23|520.23|523.87|519.87|25
1614848010000|2021-03-04 08:53:30|524.19|520.19|524.47|520.47|524.47|520.47|524.19|520.19|29
1614848020000|2021-03-04 08:53:40|524.54|520.54|524.53|520.53|524.64|520.64|524.27|520.27|37
1614848030000|2021-03-04 08:53:50|524.5|520.5|524.38|520.38|524.5|520.5|524.3|520.3|28
1614848040000|2021-03-04 08:54:00|524.41|520.41|524.54|520.54|524.66|520.66|524.4|520.4|29
1614848050000|2021-03-04 08:54:10|524.56|520.56|524.66|520.66|524.7|520.7|524.56|520.56|29
1614848060000|2021-03-04 08:54:20|524.67|520.67|524.56|520.56|524.7|520.7|524.56|520.56|19
1614848070000|2021-03-04 08:54:30|524.53|520.53|524.26|520.26|524.54|520.54|524.11|520.11|31
1614848080000|2021-03-04 08:54:40|524.3|520.3|524.1|520.1|524.3|520.3|523.89|519.89|32
1614848090000|2021-03-04 08:54:50|524.14|520.14|524.09|520.09|524.24|520.24|524.07|520.07|31
1614848100000|2021-03-04 08:55:00|524.11|520.11|523.83|519.83|524.11|520.11|523.83|519.83|33
1614848110000|2021-03-04 08:55:10|523.9|519.9|524.05|520.05|524.05|520.05|523.84|519.84|24
1614848120000|2021-03-04 08:55:20|524.04|520.04|524.19|520.19|524.31|520.31|524.03|520.03|29
1614848130000|2021-03-04 08:55:30|524.5|520.5|524.82|520.82|524.83|520.83|524.5|520.5|32
1614848140000|2021-03-04 08:55:40|524.84|520.84|524.35|520.35|524.87|520.87|524.35|520.35|33
1614848150000|2021-03-04 08:55:50|524.46|520.46|524.34|520.34|524.53|520.53|524.26|520.26|32
1614848160000|2021-03-04 08:56:00|524.33|520.33|524.17|520.17|524.37|520.37|524.17|520.17|32
1614848170000|2021-03-04 08:56:10|524.25|520.25|524.5|520.5|524.57|520.57|524.25|520.25|33
1614848180000|2021-03-04 08:56:20|524.49|520.49|524.58|520.58|524.58|520.58|524.36|520.36|30
1614848190000|2021-03-04 08:56:30|524.59|520.59|524.53|520.53|524.6|520.6|524.4|520.4|28
1614848200000|2021-03-04 08:56:40|524.55|520.55|524.82|520.82|524.85|520.85|524.51|520.51|23
1614848210000|2021-03-04 08:56:50|524.83|520.83|524.75|520.75|525.01|521.01|524.75|520.75|28
1614848220000|2021-03-04 08:57:00|524.72|520.72|524.93|520.93|524.96|520.96|524.66|520.66|28
1614848230000|2021-03-04 08:57:10|524.92|520.92|524.98|520.98|524.98|520.98|524.72|520.72|30
1614848240000|2021-03-04 08:57:20|524.97|520.97|524.92|520.92|524.97|520.97|524.81|520.81|33
1614848250000|2021-03-04 08:57:30|524.97|520.97|525.2|521.2|525.26|521.26|524.95|520.95|18
1614848260000|2021-03-04 08:57:40|525.21|521.21|524.89|520.89|525.21|521.21|524.87|520.87|24
1614848270000|2021-03-04 08:57:50|524.93|520.93|524.8|520.8|524.93|520.93|524.8|520.8|23
1614848280000|2021-03-04 08:58:00|524.87|520.87|524.87|520.87|524.87|520.87|524.83|520.83|19
1614848290000|2021-03-04 08:58:10|524.86|520.86|524.87|520.87|524.91|520.91|524.85|520.85|27
1614848300000|2021-03-04 08:58:20|524.84|520.84|525.04|521.04|525.04|521.04|524.84|520.84|19
1614848310000|2021-03-04 08:58:30|525.05|521.05|524.93|520.93|525.05|521.05|524.9|520.9|22
1614848320000|2021-03-04 08:58:40|524.94|520.94|525.23|521.23|525.23|521.23|524.94|520.94|23
1614848330000|2021-03-04 08:58:50|525.24|521.24|525.47|521.47|525.53|521.53|525.05|521.05|24
1614848340000|2021-03-04 08:59:00|525.46|521.46|525.45|521.45|525.59|521.59|525.26|521.26|32
1614848350000|2021-03-04 08:59:10|525.47|521.47|525.43|521.43|525.47|521.47|525.33|521.33|26
1614848360000|2021-03-04 08:59:20|525.42|521.42|525.48|521.48|525.5|521.5|525.28|521.28|26
1614848370000|2021-03-04 08:59:30|525.49|521.49|525.65|521.65|525.66|521.66|525.49|521.49|19
1614848380000|2021-03-04 08:59:40|525.66|521.66|525.63|521.63|525.66|521.66|525.48|521.48|20
1614848390000|2021-03-04 08:59:50|525.62|521.62|525.66|521.66|525.7|521.7|525.61|521.61|26
1614848400000|2021-03-04 09:00:00|525.64|521.64|525.75|521.75|525.85|521.85|525.58|521.58|21
1614848410000|2021-03-04 09:00:10|525.73|521.73|525.78|521.78|525.91|521.91|525.68|521.68|22
1614848420000|2021-03-04 09:00:20|525.79|521.79|525.86|521.86|525.88|521.88|525.78|521.78|13
1614848430000|2021-03-04 09:00:30|525.87|521.87|525.77|521.77|525.95|521.95|525.67|521.67|26
1614848440000|2021-03-04 09:00:40|525.75|521.75|525.63|521.63|525.79|521.79|525.57|521.57|27
1614848450000|2021-03-04 09:00:50|525.6|521.6|525.34|521.34|525.6|521.6|525.33|521.33|27
1614848460000|2021-03-04 09:01:00|525.36|521.36|525.15|521.15|525.36|521.36|525.07|521.07|28
1614848470000|2021-03-04 09:01:10|525.09|521.09|524.92|520.92|525.1|521.1|524.8|520.8|18
1614848480000|2021-03-04 09:01:20|524.96|520.96|524.92|520.92|524.96|520.96|524.79|520.79|16
1614848490000|2021-03-04 09:01:30|524.94|520.94|524.78|520.78|524.94|520.94|524.78|520.78|20
1614848500000|2021-03-04 09:01:40|524.79|520.79|524.72|520.72|524.8|520.8|524.72|520.72|20
1614848510000|2021-03-04 09:01:50|524.73|520.73|524.52|520.52|524.73|520.73|524.51|520.51|27
1614848520000|2021-03-04 09:02:00|524.53|520.53|524.91|520.91|524.93|520.93|524.53|520.53|28
1614848530000|2021-03-04 09:02:10|524.92|520.92|524.83|520.83|524.97|520.97|524.83|520.83|22
1614848540000|2021-03-04 09:02:20|524.84|520.84|524.94|520.94|525|521|524.84|520.84|19
1614848550000|2021-03-04 09:02:30|524.97|520.97|525.07|521.07|525.16|521.16|524.97|520.97|17
1614848560000|2021-03-04 09:02:40|525.14|521.14|525.1|521.1|525.15|521.15|525.05|521.05|12
1614848570000|2021-03-04 09:02:50|525.05|521.05|525.31|521.31|525.36|521.36|524.84|520.84|7
1614848580000|2021-03-04 09:03:00|525.27|521.27|524.94|520.94|525.33|521.33|524.93|520.93|25
1614848590000|2021-03-04 09:03:10|524.95|520.95|524.91|520.91|525|521|524.9|520.9|31
1614848600000|2021-03-04 09:03:20|524.9|520.9|524.93|520.93|524.95|520.95|524.87|520.87|26
1614848610000|2021-03-04 09:03:30|524.92|520.92|524.89|520.89|524.95|520.95|524.84|520.84|30
1614848620000|2021-03-04 09:03:40|524.86|520.86|524.75|520.75|524.93|520.93|524.75|520.75|20
1614848630000|2021-03-04 09:03:50|524.87|520.87|524.83|520.83|524.87|520.87|524.79|520.79|26
1614848640000|2021-03-04 09:04:00|524.82|520.82|524.82|520.82|524.86|520.86|524.72|520.72|25
1614848650000|2021-03-04 09:04:10|524.85|520.85|525.01|521.01|525.02|521.02|524.75|520.75|33
1614848660000|2021-03-04 09:04:20|525.02|521.02|524.86|520.86|525.02|521.02|524.85|520.85|23
1614848670000|2021-03-04 09:04:30|524.89|520.89|524.79|520.79|524.89|520.89|524.75|520.75|26
1614848680000|2021-03-04 09:04:40|524.64|520.64|524.42|520.42|524.64|520.64|524.42|520.42|21
1614848690000|2021-03-04 09:04:50|524.43|520.43|524.24|520.24|524.46|520.46|524.23|520.23|23
1614848700000|2021-03-04 09:05:00|524.25|520.25|524.17|520.17|524.26|520.26|524.11|520.11|15
1614848710000|2021-03-04 09:05:10|524.19|520.19|524.48|520.48|524.48|520.48|524.18|520.18|19
1614848720000|2021-03-04 09:05:20|524.49|520.49|524.94|520.94|524.96|520.96|524.48|520.48|24
1614848730000|2021-03-04 09:05:30|524.92|520.92|524.86|520.86|524.94|520.94|524.79|520.79|23
1614848740000|2021-03-04 09:05:40|524.84|520.84|524.82|520.82|524.86|520.86|524.76|520.76|26
1614848750000|2021-03-04 09:05:50|524.83|520.83|524.8|520.8|524.86|520.86|524.8|520.8|21
1614848760000|2021-03-04 09:06:00|524.81|520.81|524.93|520.93|524.93|520.93|524.77|520.77|24
1614848770000|2021-03-04 09:06:10|524.95|520.95|525.19|521.19|525.19|521.19|524.95|520.95|18
1614848780000|2021-03-04 09:06:20|525.15|521.15|525.23|521.23|525.31|521.31|525.14|521.14|23
1614848790000|2021-03-04 09:06:30|525.27|521.27|525.27|521.27|525.3|521.3|525.19|521.19|33
1614848800000|2021-03-04 09:06:40|525.28|521.28|525.23|521.23|525.28|521.28|525.21|521.21|22
1614848810000|2021-03-04 09:06:50|525.22|521.22|525.41|521.41|525.41|521.41|525.2|521.2|28
1614848820000|2021-03-04 09:07:00|525.43|521.43|525|521|525.43|521.43|525|521|27
1614848830000|2021-03-04 09:07:10|524.99|520.99|524.94|520.94|525.01|521.01|524.92|520.92|23
1614848840000|2021-03-04 09:07:20|524.89|520.89|525.01|521.01|525.07|521.07|524.89|520.89|30
1614848850000|2021-03-04 09:07:30|525|521|524.99|520.99|525.06|521.06|524.95|520.95|33
1614848860000|2021-03-04 09:07:40|524.98|520.98|524.97|520.97|525.02|521.02|524.93|520.93|21
1614848870000|2021-03-04 09:07:50|524.96|520.96|525.2|521.2|525.24|521.24|524.96|520.96|24
1614848880000|2021-03-04 09:08:00|525.17|521.17|525.13|521.13|525.21|521.21|525.1|521.1|27
1614848890000|2021-03-04 09:08:10|525.16|521.16|525.2|521.2|525.2|521.2|525.11|521.11|12
1614848900000|2021-03-04 09:08:20|525.19|521.19|525.26|521.26|525.3|521.3|525.19|521.19|22
1614848910000|2021-03-04 09:08:30|525.23|521.23|525.29|521.29|525.3|521.3|525.22|521.22|17
1614848920000|2021-03-04 09:08:40|525.27|521.27|525.49|521.49|525.51|521.51|525.26|521.26|24
1614848930000|2021-03-04 09:08:50|525.48|521.48|525.52|521.52|525.56|521.56|525.44|521.44|23
1614848940000|2021-03-04 09:09:00|525.53|521.53|525.31|521.31|525.55|521.55|525.23|521.23|27
1614848950000|2021-03-04 09:09:10|525.33|521.33|525.15|521.15|525.33|521.33|525.11|521.11|25
1614848960000|2021-03-04 09:09:20|525.14|521.14|525.08|521.08|525.15|521.15|525.02|521.02|25
1614848970000|2021-03-04 09:09:30|525.09|521.09|525.15|521.15|525.2|521.2|525.07|521.07|23
1614848980000|2021-03-04 09:09:40|525.22|521.22|525.42|521.42|525.44|521.44|525.22|521.22|27
1614848990000|2021-03-04 09:09:50|525.44|521.44|525.46|521.46|525.47|521.47|525.4|521.4|15
1614849000000|2021-03-04 09:10:00|525.45|521.45|525.32|521.32|525.45|521.45|525.3|521.3|25
1614849010000|2021-03-04 09:10:10|525.35|521.35|525.26|521.26|525.35|521.35|525.22|521.22|6
1614849020000|2021-03-04 09:10:20|525.27|521.27|525.25|521.25|525.27|521.27|525.24|521.24|7
1614849030000|2021-03-04 09:10:30|525.24|521.24|525.12|521.12|525.26|521.26|525|521|22
1614849040000|2021-03-04 09:10:40|525.11|521.11|525.18|521.18|525.28|521.28|525.08|521.08|18
1614849050000|2021-03-04 09:10:50|525.19|521.19|525.16|521.16|525.21|521.21|525.05|521.05|28
1614849060000|2021-03-04 09:11:00|525.12|521.12|525.13|521.13|525.23|521.23|525.09|521.09|28
1614849070000|2021-03-04 09:11:10|525.12|521.12|525.22|521.22|525.22|521.22|525.12|521.12|20
1614849080000|2021-03-04 09:11:20|525.23|521.23|525.26|521.26|525.26|521.26|525.22|521.22|6
1614849090000|2021-03-04 09:11:30|525.24|521.24|525.26|521.26|525.29|521.29|525.24|521.24|9
1614849100000|2021-03-04 09:11:40|525.2|521.2|525.13|521.13|525.2|521.2|525.12|521.12|17
1614849110000|2021-03-04 09:11:50|525.12|521.12|525.05|521.05|525.12|521.12|525.02|521.02|17
1614849120000|2021-03-04 09:12:00|525.04|521.04|524.94|520.94|525.07|521.07|524.94|520.94|16
1614849130000|2021-03-04 09:12:10|524.95|520.95|524.93|520.93|524.97|520.97|524.85|520.85|18
1614849140000|2021-03-04 09:12:20|525.02|521.02|524.88|520.88|525.02|521.02|524.86|520.86|15
1614849150000|2021-03-04 09:12:30|524.86|520.86|524.83|520.83|524.9|520.9|524.79|520.79|26
1614849160000|2021-03-04 09:12:40|524.82|520.82|524.8|520.8|524.86|520.86|524.76|520.76|28
1614849170000|2021-03-04 09:12:50|524.79|520.79|524.89|520.89|524.94|520.94|524.76|520.76|26
1614849180000|2021-03-04 09:13:00|524.86|520.86|524.97|520.97|525.07|521.07|524.86|520.86|14
1614849190000|2021-03-04 09:13:10|524.94|520.94|524.88|520.88|524.94|520.94|524.81|520.81|22
1614849200000|2021-03-04 09:13:20|524.87|520.87|525.13|521.13|525.14|521.14|524.83|520.83|19
1614849210000|2021-03-04 09:13:30|525.18|521.18|525.17|521.17|525.18|521.18|525.12|521.12|10
1614849220000|2021-03-04 09:13:40|525.16|521.16|524.83|520.83|525.16|521.16|524.83|520.83|14
1614849230000|2021-03-04 09:13:50|524.81|520.81|524.8|520.8|524.83|520.83|524.79|520.79|12
1614849240000|2021-03-04 09:14:00|524.81|520.81|524.72|520.72|524.84|520.84|524.72|520.72|13
1614849250000|2021-03-04 09:14:10|524.73|520.73|524.63|520.63|524.73|520.73|524.47|520.47|23
1614849260000|2021-03-04 09:14:20|524.64|520.64|524.58|520.58|524.68|520.68|524.53|520.53|31
1614849270000|2021-03-04 09:14:30|524.61|520.61|524.57|520.57|524.61|520.61|524.37|520.37|29
1614849280000|2021-03-04 09:14:40|524.58|520.58|524.42|520.42|524.6|520.6|524.26|520.26|26
1614849290000|2021-03-04 09:14:50|524.3|520.3|523.63|519.63|524.39|520.39|523.57|519.57|27
1614849300000|2021-03-04 09:15:00|523.57|519.57|523.55|519.55|523.57|519.57|523.36|519.36|26
1614849310000|2021-03-04 09:15:10|523.5|519.5|523.86|519.86|523.88|519.88|523.45|519.45|24
1614849320000|2021-03-04 09:15:20|523.85|519.85|523.75|519.75|523.89|519.89|523.61|519.61|23
1614849330000|2021-03-04 09:15:30|523.74|519.74|523.81|519.81|523.81|519.81|523.7|519.7|26
1614849340000|2021-03-04 09:15:40|523.8|519.8|523.81|519.81|523.82|519.82|523.65|519.65|25
1614849350000|2021-03-04 09:15:50|523.8|519.8|523.83|519.83|523.87|519.87|523.65|519.65|25
1614849360000|2021-03-04 09:16:00|523.85|519.85|524.03|520.03|524.12|520.12|523.85|519.85|28
1614849370000|2021-03-04 09:16:10|524.06|520.06|524.03|520.03|524.1|520.1|524.02|520.02|20
1614849380000|2021-03-04 09:16:20|524.1|520.1|523.99|519.99|524.19|520.19|523.87|519.87|30
1614849390000|2021-03-04 09:16:30|523.94|519.94|524.15|520.15|524.15|520.15|523.88|519.88|23
1614849400000|2021-03-04 09:16:40|524.19|520.19|523.53|519.53|524.19|520.19|523.53|519.53|30
1614849410000|2021-03-04 09:16:50|523.64|519.64|523.67|519.67|523.7|519.7|523.62|519.62|26
1614849420000|2021-03-04 09:17:00|523.68|519.68|523.1|519.1|523.7|519.7|523.05|519.05|24
1614849430000|2021-03-04 09:17:10|523.05|519.05|521.81|517.81|523.06|519.06|521.81|517.81|32
1614849440000|2021-03-04 09:17:20|521.86|517.86|521.1|517.1|521.86|517.86|521.06|517.06|31
1614849450000|2021-03-04 09:17:30|521.06|517.06|520.72|516.72|521.08|517.08|520.72|516.72|14
1614849460000|2021-03-04 09:17:40|520.71|516.71|519.99|515.99|520.76|516.76|519.93|515.93|25
1614849470000|2021-03-04 09:17:50|519.98|515.98|519.65|515.65|520.08|516.08|519.6|515.6|25
1614849480000|2021-03-04 09:18:00|519.78|515.78|520.85|516.85|520.99|516.99|519.78|515.78|32
1614849490000|2021-03-04 09:18:10|520.49|516.49|520.13|516.13|520.87|516.87|520.02|516.02|38
1614849500000|2021-03-04 09:18:20|520.1|516.1|519.85|515.85|520.13|516.13|519.68|515.68|33
1614849510000|2021-03-04 09:18:30|520.07|516.07|518.39|514.39|520.07|516.07|518.39|514.39|29
1614849520000|2021-03-04 09:18:40|518.3|514.3|518.73|514.73|518.73|514.73|517.77|513.77|39
1614849530000|2021-03-04 09:18:50|518.77|514.77|518.51|514.51|519.15|515.15|518.48|514.48|34
1614849540000|2021-03-04 09:19:00|518.52|514.52|518.79|514.79|518.79|514.79|518.29|514.29|35
1614849550000|2021-03-04 09:19:10|518.83|514.83|518.78|514.78|518.85|514.85|518.65|514.65|27
1614849560000|2021-03-04 09:19:20|518.75|514.75|519.13|515.13|519.26|515.26|518.75|514.75|35
1614849570000|2021-03-04 09:19:30|519.67|515.67|519.03|515.03|519.67|515.67|518.84|514.84|38
1614849580000|2021-03-04 09:19:40|518.99|514.99|519.69|515.69|519.69|515.69|518.99|514.99|32
1614849590000|2021-03-04 09:19:50|519.7|515.7|519.4|515.4|519.97|515.97|519.39|515.39|36
1614849600000|2021-03-04 09:20:00|519.47|515.47|519.71|515.71|519.89|515.89|519.43|515.43|34
1614849610000|2021-03-04 09:20:10|519.72|515.72|519.53|515.53|519.72|515.72|519.31|515.31|26
1614849620000|2021-03-04 09:20:20|519.5|515.5|519.06|515.06|519.5|515.5|519.05|515.05|25
1614849630000|2021-03-04 09:20:30|519.05|515.05|518.83|514.83|519.23|515.23|518.83|514.83|32
1614849640000|2021-03-04 09:20:40|518.84|514.84|518.76|514.76|518.84|514.84|518.65|514.65|22
1614849650000|2021-03-04 09:20:50|518.73|514.73|518.38|514.38|518.75|514.75|518.29|514.29|31
1614849660000|2021-03-04 09:21:00|518.37|514.37|517.78|513.78|518.38|514.38|517.78|513.78|34
1614849670000|2021-03-04 09:21:10|517.76|513.76|517.74|513.74|517.83|513.83|517.59|513.59|37
1614849680000|2021-03-04 09:21:20|517.69|513.69|516.53|512.53|517.69|513.69|516.3|512.3|34
1614849690000|2021-03-04 09:21:30|516.54|512.54|516.19|512.19|516.76|512.76|516.19|512.19|31
1614849700000|2021-03-04 09:21:40|516.25|512.25|516.24|512.24|516.35|512.35|516.18|512.18|35
1614849710000|2021-03-04 09:21:50|516.32|512.32|517.21|513.21|517.23|513.23|516.25|512.25|34
1614849720000|2021-03-04 09:22:00|517.23|513.23|516.25|512.25|517.32|513.32|516.01|512.01|37
1614849730000|2021-03-04 09:22:10|516.37|512.37|516.59|512.59|516.92|512.92|516.37|512.37|35
1614849740000|2021-03-04 09:22:20|516.65|512.65|516.42|512.42|516.67|512.67|516.38|512.38|36
1614849750000|2021-03-04 09:22:30|516.39|512.39|516.17|512.17|516.39|512.39|515.88|511.88|34
1614849760000|2021-03-04 09:22:40|516.26|512.26|516.77|512.77|516.77|512.77|516.26|512.26|36
1614849770000|2021-03-04 09:22:50|516.72|512.72|516.9|512.9|517.03|513.03|516.68|512.68|36
1614849780000|2021-03-04 09:23:00|516.88|512.88|516.33|512.33|516.93|512.93|516.33|512.33|32
1614849790000|2021-03-04 09:23:10|516.28|512.28|516.71|512.71|516.71|512.71|516.14|512.14|36
1614849800000|2021-03-04 09:23:20|516.73|512.73|516.5|512.5|516.77|512.77|516.5|512.5|33
1614849810000|2021-03-04 09:23:30|516.49|512.49|516.68|512.68|516.68|512.68|516.08|512.08|31
1614849820000|2021-03-04 09:23:40|516.83|512.83|516.1|512.1|516.95|512.95|516.09|512.09|36
1614849830000|2021-03-04 09:23:50|516.14|512.14|515.58|511.58|516.17|512.17|515.46|511.46|33
1614849840000|2021-03-04 09:24:00|515.59|511.59|515.17|511.17|515.72|511.72|515.17|511.17|37
1614849850000|2021-03-04 09:24:10|514.88|510.88|515.06|511.06|515.22|511.22|514.75|510.75|37
1614849860000|2021-03-04 09:24:20|515.18|511.18|515.66|511.66|515.95|511.95|515.12|511.12|38
1614849870000|2021-03-04 09:24:30|515.39|511.39|515|511|515.53|511.53|514.73|510.73|37
1614849880000|2021-03-04 09:24:40|514.93|510.93|513.58|509.58|514.93|510.93|513.52|509.52|37
1614849890000|2021-03-04 09:24:50|513.62|509.62|513.93|509.93|514.92|510.92|513.62|509.62|36
1614849900000|2021-03-04 09:25:00|513.9|509.9|514.46|510.46|514.68|510.68|513.5|509.5|36
1614849910000|2021-03-04 09:25:10|514.51|510.51|513.51|509.51|515.18|511.18|513.51|509.51|34
1614849920000|2021-03-04 09:25:20|513.49|509.49|513.77|509.77|514.07|510.07|513.33|509.33|36
1614849930000|2021-03-04 09:25:30|513.84|509.84|514.26|510.26|514.29|510.29|513.76|509.76|32
1614849940000|2021-03-04 09:25:40|514.27|510.27|513.39|509.39|514.27|510.27|513.39|509.39|36
1614849950000|2021-03-04 09:25:50|513.72|509.72|513.94|509.94|514.02|510.02|513.59|509.59|37
1614849960000|2021-03-04 09:26:00|513.99|509.99|514.5|510.5|514.87|510.87|513.91|509.91|36
1614849970000|2021-03-04 09:26:10|514.56|510.56|514.47|510.47|514.93|510.93|514.23|510.23|34
1614849980000|2021-03-04 09:26:20|514.42|510.42|514.88|510.88|514.88|510.88|514.37|510.37|30
1614849990000|2021-03-04 09:26:30|514.85|510.85|515.09|511.09|515.34|511.34|514.4|510.4|35
1614850000000|2021-03-04 09:26:40|515.16|511.16|515.5|511.5|515.5|511.5|514.97|510.97|36
1614850010000|2021-03-04 09:26:50|515.69|511.69|515.94|511.94|516.1|512.1|515.69|511.69|32
1614850020000|2021-03-04 09:27:00|515.95|511.95|515.89|511.89|515.95|511.95|515.78|511.78|24
1614850030000|2021-03-04 09:27:10|515.96|511.96|516.13|512.13|516.17|512.17|515.91|511.91|25
1614850040000|2021-03-04 09:27:20|516.12|512.12|515.16|511.16|516.12|512.12|515.08|511.08|29
1614850050000|2021-03-04 09:27:30|515.24|511.24|515.73|511.73|515.85|511.85|515.15|511.15|34
1614850060000|2021-03-04 09:27:40|515.84|511.84|515.85|511.85|516.08|512.08|515.76|511.76|29
1614850070000|2021-03-04 09:27:50|515.86|511.86|515.97|511.97|516.01|512.01|515.82|511.82|30
1614850080000|2021-03-04 09:28:00|515.99|511.99|515.55|511.55|515.99|511.99|515.46|511.46|33
1614850090000|2021-03-04 09:28:10|515.49|511.49|515.94|511.94|515.94|511.94|515.43|511.43|35
1614850100000|2021-03-04 09:28:20|515.91|511.91|515.45|511.45|515.91|511.91|515.45|511.45|34
1614850110000|2021-03-04 09:28:30|515.52|511.52|515.72|511.72|515.72|511.72|515.45|511.45|21
1614850120000|2021-03-04 09:28:40|515.62|511.62|515.09|511.09|515.64|511.64|515.03|511.03|31
1614850130000|2021-03-04 09:28:50|515.1|511.1|515.46|511.46|515.62|511.62|514.98|510.98|30
1614850140000|2021-03-04 09:29:00|515.52|511.52|514.99|510.99|515.54|511.54|514.99|510.99|29
1614850150000|2021-03-04 09:29:10|515.01|511.01|514.62|510.62|515.01|511.01|514.43|510.43|21
1614850160000|2021-03-04 09:29:20|514.57|510.57|514.57|510.57|514.88|510.88|514.46|510.46|35
1614850170000|2021-03-04 09:29:30|514.55|510.55|514.61|510.61|514.87|510.87|514.51|510.51|36
1614850180000|2021-03-04 09:29:40|514.57|510.57|514.84|510.84|514.84|510.84|514.54|510.54|34
1614850190000|2021-03-04 09:29:50|514.83|510.83|514.44|510.44|514.83|510.83|514.42|510.42|33
1614850200000|2021-03-04 09:30:00|514.45|510.45|514.06|510.06|514.56|510.56|513.96|509.96|34
1614850210000|2021-03-04 09:30:10|513.93|509.93|513.61|509.61|514.76|510.76|513.6|509.6|38
1614850220000|2021-03-04 09:30:20|513.56|509.56|511.78|507.78|513.56|509.56|511.78|507.78|38
1614850230000|2021-03-04 09:30:30|511.79|507.79|512.26|508.26|512.71|508.71|511.75|507.75|34
1614850240000|2021-03-04 09:30:40|512.21|508.21|512.4|508.4|513.17|509.17|511.95|507.95|35
1614850250000|2021-03-04 09:30:50|512.57|508.57|512.26|508.26|513.09|509.09|512.22|508.22|36
1614850260000|2021-03-04 09:31:00|512.28|508.28|512.82|508.82|512.85|508.85|511.5|507.5|39
1614850270000|2021-03-04 09:31:10|512.96|508.96|513.32|509.32|513.47|509.47|512.57|508.57|35
1614850280000|2021-03-04 09:31:20|513.29|509.29|513.49|509.49|513.94|509.94|513.29|509.29|37
1614850290000|2021-03-04 09:31:30|513.67|509.67|514.81|510.81|514.81|510.81|513.35|509.35|37
1614850300000|2021-03-04 09:31:40|514.74|510.74|514.26|510.26|514.84|510.84|513.81|509.81|36
1614850310000|2021-03-04 09:31:50|514.21|510.21|515.11|511.11|515.13|511.13|514.09|510.09|37
1614850320000|2021-03-04 09:32:00|515.13|511.13|515.03|511.03|515.13|511.13|514.35|510.35|33
1614850330000|2021-03-04 09:32:10|515.04|511.04|515.33|511.33|515.34|511.34|514.78|510.78|36
1614850340000|2021-03-04 09:32:20|515.35|511.35|516.63|512.63|516.76|512.76|515.33|511.33|35
1614850350000|2021-03-04 09:32:30|516.51|512.51|515.95|511.95|516.56|512.56|515.52|511.52|38
1614850360000|2021-03-04 09:32:40|515.78|511.78|516.39|512.39|516.51|512.51|515.76|511.76|38
1614850370000|2021-03-04 09:32:50|516.44|512.44|516.59|512.59|516.61|512.61|515.84|511.84|37
1614850380000|2021-03-04 09:33:00|516.65|512.65|516.22|512.22|516.78|512.78|516.01|512.01|34
1614850390000|2021-03-04 09:33:10|516.17|512.17|516.48|512.48|516.56|512.56|516.03|512.03|37
1614850400000|2021-03-04 09:33:20|516.47|512.47|516.06|512.06|516.59|512.59|515.99|511.99|24
1614850410000|2021-03-04 09:33:30|515.99|511.99|515.26|511.26|515.99|511.99|515.26|511.26|31
1614850420000|2021-03-04 09:33:40|515.18|511.18|515.89|511.89|515.89|511.89|514.92|510.92|35
1614850430000|2021-03-04 09:33:50|515.82|511.82|516.15|512.15|516.15|512.15|515.75|511.75|24
1614850440000|2021-03-04 09:34:00|516.13|512.13|516.37|512.37|516.37|512.37|516.08|512.08|21
1614850450000|2021-03-04 09:34:10|516.32|512.32|516.14|512.14|516.48|512.48|516.14|512.14|33
1614850460000|2021-03-04 09:34:20|516.16|512.16|516.18|512.18|516.35|512.35|516.08|512.08|30
1614850470000|2021-03-04 09:34:30|516.13|512.13|516.12|512.12|516.53|512.53|515.97|511.97|34
1614850480000|2021-03-04 09:34:40|516.18|512.18|516.18|512.18|516.44|512.44|516.16|512.16|33
1614850490000|2021-03-04 09:34:50|516.03|512.03|516.05|512.05|516.17|512.17|515.9|511.9|32
1614850500000|2021-03-04 09:35:00|516.06|512.06|516.48|512.48|516.48|512.48|516.06|512.06|27
1614850510000|2021-03-04 09:35:10|516.44|512.44|517.2|513.2|517.25|513.25|516.41|512.41|25
1614850520000|2021-03-04 09:35:20|517.13|513.13|516.88|512.88|517.22|513.22|516.63|512.63|33
1614850530000|2021-03-04 09:35:30|516.9|512.9|517.03|513.03|517.08|513.08|516.89|512.89|24
1614850540000|2021-03-04 09:35:40|517.08|513.08|516.95|512.95|517.08|513.08|516.94|512.94|14
1614850550000|2021-03-04 09:35:50|517.05|513.05|517.09|513.09|517.27|513.27|517.01|513.01|23
1614850560000|2021-03-04 09:36:00|517.11|513.11|517.48|513.48|517.48|513.48|517.11|513.11|22
1614850570000|2021-03-04 09:36:10|517.44|513.44|517.52|513.52|517.59|513.59|517.11|513.11|29
1614850580000|2021-03-04 09:36:20|517.51|513.51|517.75|513.75|517.78|513.78|517.46|513.46|17
1614850590000|2021-03-04 09:36:30|517.74|513.74|517.74|513.74|517.77|513.77|517.69|513.69|13
1614850600000|2021-03-04 09:36:40|517.75|513.75|517.34|513.34|517.75|513.75|517.31|513.31|28
1614850610000|2021-03-04 09:36:50|517.31|513.31|517.25|513.25|517.33|513.33|517.16|513.16|24
1614850620000|2021-03-04 09:37:00|517.24|513.24|516.71|512.71|517.26|513.26|516.71|512.71|25
1614850630000|2021-03-04 09:37:10|516.73|512.73|516.41|512.41|516.73|512.73|516.37|512.37|24
1614850640000|2021-03-04 09:37:20|516.43|512.43|516.27|512.27|516.69|512.69|516.27|512.27|32
1614850650000|2021-03-04 09:37:30|516.49|512.49|516.46|512.46|516.62|512.62|516.36|512.36|31
1614850660000|2021-03-04 09:37:40|516.45|512.45|516.62|512.62|516.66|512.66|516.32|512.32|25
1614850670000|2021-03-04 09:37:50|516.63|512.63|516.44|512.44|516.67|512.67|516.31|512.31|28
1614850680000|2021-03-04 09:38:00|516.46|512.46|516.41|512.41|516.64|512.64|516.34|512.34|28
1614850690000|2021-03-04 09:38:10|516.4|512.4|516.69|512.69|516.69|512.69|516.4|512.4|23
1614850700000|2021-03-04 09:38:20|516.68|512.68|516.79|512.79|516.81|512.81|516.68|512.68|21
1614850710000|2021-03-04 09:38:30|516.8|512.8|516.48|512.48|516.8|512.8|516.48|512.48|26
1614850720000|2021-03-04 09:38:40|516.39|512.39|516.38|512.38|516.47|512.47|516.33|512.33|18
1614850730000|2021-03-04 09:38:50|516.37|512.37|516.29|512.29|516.44|512.44|516.29|512.29|19
1614850740000|2021-03-04 09:39:00|516.28|512.28|516.78|512.78|516.78|512.78|516.28|512.28|26
1614850750000|2021-03-04 09:39:10|516.76|512.76|516.94|512.94|517.04|513.04|516.62|512.62|26
1614850760000|2021-03-04 09:39:20|516.95|512.95|517.26|513.26|517.26|513.26|516.95|512.95|23
1614850770000|2021-03-04 09:39:30|517.19|513.19|517.21|513.21|517.23|513.23|517.09|513.09|27
1614850780000|2021-03-04 09:39:40|517.13|513.13|517.07|513.07|517.19|513.19|517.01|513.01|29
1614850790000|2021-03-04 09:39:50|517.08|513.08|517.31|513.31|517.31|513.31|517.08|513.08|16
1614850800000|2021-03-04 09:40:00|517.32|513.32|517.34|513.34|517.39|513.39|517.14|513.14|25
1614850810000|2021-03-04 09:40:10|517.35|513.35|517.45|513.45|517.45|513.45|517.16|513.16|28
1614850820000|2021-03-04 09:40:20|517.46|513.46|517.19|513.19|517.46|513.46|517.18|513.18|22
1614850830000|2021-03-04 09:40:30|517.18|513.18|516.31|512.31|517.18|513.18|516.3|512.3|24
1614850840000|2021-03-04 09:40:40|516.42|512.42|516.34|512.34|516.54|512.54|516.28|512.28|25
1614850850000|2021-03-04 09:40:50|516.42|512.42|516.13|512.13|516.55|512.55|516.09|512.09|32
1614850860000|2021-03-04 09:41:00|516.12|512.12|515.68|511.68|516.12|512.12|515.68|511.68|30
1614850870000|2021-03-04 09:41:10|515.66|511.66|514.77|510.77|515.66|511.66|514.77|510.77|26
1614850880000|2021-03-04 09:41:20|514.92|510.92|515.06|511.06|515.11|511.11|514.8|510.8|31
1614850890000|2021-03-04 09:41:30|515.04|511.04|514.9|510.9|515.26|511.26|514.9|510.9|29
1614850900000|2021-03-04 09:41:40|514.89|510.89|515.07|511.07|515.07|511.07|514.67|510.67|19
1614850910000|2021-03-04 09:41:50|515.08|511.08|514.88|510.88|515.08|511.08|514.78|510.78|23
1614850920000|2021-03-04 09:42:00|514.89|510.89|515.17|511.17|515.2|511.2|514.89|510.89|20
1614850930000|2021-03-04 09:42:10|515.18|511.18|515.96|511.96|515.96|511.96|515.18|511.18|23
1614850940000|2021-03-04 09:42:20|515.97|511.97|515.75|511.75|516.09|512.09|515.75|511.75|26
1614850950000|2021-03-04 09:42:30|515.74|511.74|515.64|511.64|515.8|511.8|515.6|511.6|31
1614850960000|2021-03-04 09:42:40|515.67|511.67|515.51|511.51|515.67|511.67|515.46|511.46|19
1614850970000|2021-03-04 09:42:50|515.53|511.53|515.74|511.74|515.81|511.81|515.53|511.53|29
1614850980000|2021-03-04 09:43:00|515.76|511.76|515.54|511.54|515.76|511.76|515.54|511.54|16
1614850990000|2021-03-04 09:43:10|515.55|511.55|515.2|511.2|515.57|511.57|515.17|511.17|27
1614851000000|2021-03-04 09:43:20|515.23|511.23|515.27|511.27|515.68|511.68|515.23|511.23|34
1614851010000|2021-03-04 09:43:30|515.23|511.23|515.13|511.13|515.49|511.49|515.13|511.13|27
1614851020000|2021-03-04 09:43:40|515.14|511.14|515.4|511.4|515.4|511.4|515.01|511.01|28
1614851030000|2021-03-04 09:43:50|515.44|511.44|515.18|511.18|515.66|511.66|515.18|511.18|33
1614851040000|2021-03-04 09:44:00|515.16|511.16|514.58|510.58|515.16|511.16|514.58|510.58|20
1614851050000|2021-03-04 09:44:10|514.62|510.62|514.38|510.38|514.62|510.62|514.31|510.31|27
1614851060000|2021-03-04 09:44:20|514.36|510.36|514.26|510.26|514.36|510.36|514.16|510.16|31
1614851070000|2021-03-04 09:44:30|514.27|510.27|514.3|510.3|514.38|510.38|514.14|510.14|25
1614851080000|2021-03-04 09:44:40|514.32|510.32|514.3|510.3|514.33|510.33|514.29|510.29|20
1614851090000|2021-03-04 09:44:50|514.31|510.31|514.28|510.28|514.31|510.31|514.25|510.25|13
1614851100000|2021-03-04 09:45:00|514.29|510.29|514.8|510.8|514.81|510.81|514.2|510.2|24
1614851110000|2021-03-04 09:45:10|514.81|510.81|514.75|510.75|514.81|510.81|514.31|510.31|33
1614851120000|2021-03-04 09:45:20|514.72|510.72|514.51|510.51|514.73|510.73|514.5|510.5|33
1614851130000|2021-03-04 09:45:30|514.52|510.52|514.92|510.92|515.25|511.25|514.52|510.52|32
1614851140000|2021-03-04 09:45:40|514.84|510.84|515.28|511.28|515.38|511.38|514.77|510.77|30
1614851150000|2021-03-04 09:45:50|515.34|511.34|515.29|511.29|515.36|511.36|515.28|511.28|12
1614851160000|2021-03-04 09:46:00|515.27|511.27|515.23|511.23|515.33|511.33|515.12|511.12|27
1614851170000|2021-03-04 09:46:10|515.24|511.24|515.17|511.17|515.26|511.26|515.1|511.1|22
1614851180000|2021-03-04 09:46:20|515.22|511.22|515.1|511.1|515.26|511.26|515.08|511.08|24
1614851190000|2021-03-04 09:46:30|515.04|511.04|514.74|510.74|515.08|511.08|514.74|510.74|21
1614851200000|2021-03-04 09:46:40|514.75|510.75|514.79|510.79|514.83|510.83|514.71|510.71|30
1614851210000|2021-03-04 09:46:50|514.76|510.76|514.91|510.91|515.05|511.05|514.75|510.75|26
1614851220000|2021-03-04 09:47:00|514.92|510.92|514.93|510.93|514.98|510.98|514.86|510.86|24
1614851230000|2021-03-04 09:47:10|514.92|510.92|514.95|510.95|515.19|511.19|514.91|510.91|30
1614851240000|2021-03-04 09:47:20|514.93|510.93|514.87|510.87|515.04|511.04|514.78|510.78|22
1614851250000|2021-03-04 09:47:30|514.9|510.9|514.61|510.61|514.9|510.9|514.6|510.6|23
1614851260000|2021-03-04 09:47:40|514.63|510.63|514.62|510.62|514.69|510.69|514.5|510.5|24
1614851270000|2021-03-04 09:47:50|514.63|510.63|514.45|510.45|514.66|510.66|514.45|510.45|23
1614851280000|2021-03-04 09:48:00|514.43|510.43|514.22|510.22|514.47|510.47|514.22|510.22|28
1614851290000|2021-03-04 09:48:10|514.19|510.19|513.99|509.99|514.19|510.19|513.84|509.84|26
1614851300000|2021-03-04 09:48:20|514|510|513.72|509.72|514.07|510.07|513.71|509.71|30
1614851310000|2021-03-04 09:48:30|513.71|509.71|512.72|508.72|513.71|509.71|512.72|508.72|33
1614851320000|2021-03-04 09:48:40|512.74|508.74|512.71|508.71|512.82|508.82|512.6|508.6|29
1614851330000|2021-03-04 09:48:50|512.7|508.7|512.53|508.53|512.7|508.7|512.33|508.33|32
1614851340000|2021-03-04 09:49:00|512.59|508.59|512.75|508.75|512.75|508.75|512.5|508.5|27
1614851350000|2021-03-04 09:49:10|512.83|508.83|513.17|509.17|513.17|509.17|512.82|508.82|29
1614851360000|2021-03-04 09:49:20|513.31|509.31|514.16|510.16|514.16|510.16|513.25|509.25|31
1614851370000|2021-03-04 09:49:30|513.93|509.93|514.64|510.64|514.65|510.65|513.93|509.93|38
1614851380000|2021-03-04 09:49:40|514.67|510.67|514.52|510.52|514.9|510.9|514.51|510.51|31
1614851390000|2021-03-04 09:49:50|514.54|510.54|514.6|510.6|514.63|510.63|514.32|510.32|32
1614851400000|2021-03-04 09:50:00|514.63|510.63|514.43|510.43|514.63|510.63|514.36|510.36|31
1614851410000|2021-03-04 09:50:10|514.38|510.38|513.93|509.93|514.38|510.38|513.79|509.79|35
1614851420000|2021-03-04 09:50:20|513.92|509.92|513.53|509.53|513.92|509.92|513.5|509.5|28
1614851430000|2021-03-04 09:50:30|513.28|509.28|512.94|508.94|513.33|509.33|512.8|508.8|30
1614851440000|2021-03-04 09:50:40|512.95|508.95|513.87|509.87|513.87|509.87|512.95|508.95|31
1614851450000|2021-03-04 09:50:50|513.71|509.71|514.21|510.21|514.21|510.21|513.71|509.71|31
1614851460000|2021-03-04 09:51:00|514.2|510.2|514.05|510.05|514.22|510.22|514.04|510.04|30
1614851470000|2021-03-04 09:51:10|514.08|510.08|513.89|509.89|514.16|510.16|513.6|509.6|32
1614851480000|2021-03-04 09:51:20|513.74|509.74|513.6|509.6|513.91|509.91|513.6|509.6|27
1614851490000|2021-03-04 09:51:30|513.59|509.59|513.59|509.59|513.8|509.8|513.56|509.56|27
1614851500000|2021-03-04 09:51:40|513.62|509.62|513.79|509.79|513.98|509.98|513.62|509.62|36
1614851510000|2021-03-04 09:51:50|513.77|509.77|513.54|509.54|513.82|509.82|513.52|509.52|32
1614851520000|2021-03-04 09:52:00|513.63|509.63|513.55|509.55|513.82|509.82|513.33|509.33|32
1614851530000|2021-03-04 09:52:10|513.53|509.53|513.03|509.03|513.55|509.55|512.92|508.92|28
1614851540000|2021-03-04 09:52:20|513.01|509.01|513.23|509.23|513.29|509.29|513.01|509.01|31
1614851550000|2021-03-04 09:52:30|513.22|509.22|513.6|509.6|513.6|509.6|513.22|509.22|30
1614851560000|2021-03-04 09:52:40|513.62|509.62|514.01|510.01|514.01|510.01|513.55|509.55|28
1614851570000|2021-03-04 09:52:50|513.97|509.97|514|510|514.15|510.15|513.96|509.96|31
1614851580000|2021-03-04 09:53:00|514.01|510.01|514.05|510.05|514.12|510.12|513.84|509.84|34
1614851590000|2021-03-04 09:53:10|514.04|510.04|514.04|510.04|514.19|510.19|514.01|510.01|23
1614851600000|2021-03-04 09:53:20|514.05|510.05|514.06|510.06|514.11|510.11|514.04|510.04|26
1614851610000|2021-03-04 09:53:30|514.09|510.09|514.23|510.23|514.23|510.23|513.78|509.78|31
1614851620000|2021-03-04 09:53:40|514.22|510.22|514.52|510.52|514.52|510.52|514.18|510.18|28
1614851630000|2021-03-04 09:53:50|514.53|510.53|514.55|510.55|514.96|510.96|514.31|510.31|32
1614851640000|2021-03-04 09:54:00|514.47|510.47|514.17|510.17|514.61|510.61|514.15|510.15|17
1614851650000|2021-03-04 09:54:10|514.21|510.21|514.01|510.01|514.36|510.36|513.94|509.94|26
1614851660000|2021-03-04 09:54:20|513.99|509.99|514.88|510.88|514.88|510.88|513.87|509.87|31
1614851670000|2021-03-04 09:54:30|514.87|510.87|514.96|510.96|515.17|511.17|514.83|510.83|36
1614851680000|2021-03-04 09:54:40|515.05|511.05|515.74|511.74|515.77|511.77|515.05|511.05|30
1614851690000|2021-03-04 09:54:50|515.75|511.75|515.82|511.82|516.17|512.17|515.4|511.4|29
1614851700000|2021-03-04 09:55:00|515.86|511.86|515.69|511.69|516.18|512.18|515.61|511.61|26
1614851710000|2021-03-04 09:55:10|515.78|511.78|516.22|512.22|516.32|512.32|515.7|511.7|27
1614851720000|2021-03-04 09:55:20|516.23|512.23|516.11|512.11|516.32|512.32|515.76|511.76|20
1614851730000|2021-03-04 09:55:30|516.1|512.1|515.93|511.93|516.1|512.1|515.63|511.63|36
1614851740000|2021-03-04 09:55:40|515.96|511.96|515.98|511.98|516.06|512.06|515.89|511.89|24
1614851750000|2021-03-04 09:55:50|516.01|512.01|516.04|512.04|516.05|512.05|515.97|511.97|29
1614851760000|2021-03-04 09:56:00|516.13|512.13|515.95|511.95|516.17|512.17|515.94|511.94|33
1614851770000|2021-03-04 09:56:10|515.94|511.94|515.87|511.87|515.99|511.99|515.63|511.63|29
1614851780000|2021-03-04 09:56:20|515.66|511.66|515.59|511.59|515.85|511.85|515.55|511.55|25
1614851790000|2021-03-04 09:56:30|515.57|511.57|515.56|511.56|515.68|511.68|515.5|511.5|29
1614851800000|2021-03-04 09:56:40|515.67|511.67|515.72|511.72|515.87|511.87|515.56|511.56|23
1614851810000|2021-03-04 09:56:50|515.79|511.79|516.09|512.09|516.14|512.14|515.79|511.79|23
1614851820000|2021-03-04 09:57:00|516.06|512.06|515.87|511.87|516.1|512.1|515.81|511.81|31
1614851830000|2021-03-04 09:57:10|515.86|511.86|515.96|511.96|515.97|511.97|515.85|511.85|18
1614851840000|2021-03-04 09:57:20|515.97|511.97|515.75|511.75|515.98|511.98|515.65|511.65|29
1614851850000|2021-03-04 09:57:30|515.73|511.73|515.78|511.78|515.86|511.86|515.63|511.63|26
1614851860000|2021-03-04 09:57:40|515.79|511.79|515.94|511.94|515.94|511.94|515.76|511.76|19
1614851870000|2021-03-04 09:57:50|515.93|511.93|515.95|511.95|515.99|511.99|515.91|511.91|22
1614851880000|2021-03-04 09:58:00|515.96|511.96|516.23|512.23|516.28|512.28|515.95|511.95|33
1614851890000|2021-03-04 09:58:10|516.15|512.15|516.09|512.09|516.22|512.22|515.99|511.99|37
1614851900000|2021-03-04 09:58:20|516.11|512.11|515.81|511.81|516.11|512.11|515.75|511.75|22
1614851910000|2021-03-04 09:58:30|515.8|511.8|515.87|511.87|515.87|511.87|515.63|511.63|15
1614851920000|2021-03-04 09:58:40|515.8|511.8|516|512|516|512|515.66|511.66|35
1614851930000|2021-03-04 09:58:50|516.01|512.01|515.62|511.62|516.01|512.01|515.6|511.6|25
1614851940000|2021-03-04 09:59:00|515.65|511.65|515.71|511.71|515.71|511.71|515.54|511.54|24
1614851950000|2021-03-04 09:59:10|515.78|511.78|515.7|511.7|515.87|511.87|515.62|511.62|22
1614851960000|2021-03-04 09:59:20|515.71|511.71|515.55|511.55|515.71|511.71|515.54|511.54|17
1614851970000|2021-03-04 09:59:30|515.46|511.46|515.58|511.58|515.84|511.84|515.46|511.46|25
1614851980000|2021-03-04 09:59:40|515.57|511.57|515.74|511.74|515.83|511.83|515.57|511.57|29
1614851990000|2021-03-04 09:59:50|515.73|511.73|515.72|511.72|515.82|511.82|515.71|511.71|13
1614852000000|2021-03-04 10:00:00|515.71|511.71|515.61|511.61|515.86|511.86|515.58|511.58|27
1614852010000|2021-03-04 10:00:10|515.53|511.53|515.25|511.25|515.53|511.53|515.21|511.21|27
1614852020000|2021-03-04 10:00:20|515.2|511.2|514.8|510.8|515.33|511.33|514.8|510.8|18
1614852030000|2021-03-04 10:00:30|514.82|510.82|514.49|510.49|514.82|510.82|514.49|510.49|30
1614852040000|2021-03-04 10:00:40|514.51|510.51|514.63|510.63|514.92|510.92|514.32|510.32|27
1614852050000|2021-03-04 10:00:50|514.65|510.65|514.32|510.32|514.65|510.65|514.2|510.2|23
1614852060000|2021-03-04 10:01:00|514.36|510.36|514.69|510.69|514.69|510.69|514.36|510.36|28
1614852070000|2021-03-04 10:01:10|514.68|510.68|514.62|510.62|514.92|510.92|514.51|510.51|31
1614852080000|2021-03-04 10:01:20|514.85|510.85|514.64|510.64|514.85|510.85|514.53|510.53|31
1614852090000|2021-03-04 10:01:30|514.65|510.65|514.91|510.91|514.91|510.91|514.56|510.56|25
1614852100000|2021-03-04 10:01:40|514.92|510.92|514.82|510.82|515.02|511.02|514.67|510.67|35
1614852110000|2021-03-04 10:01:50|514.84|510.84|514.83|510.83|514.87|510.87|514.62|510.62|29
1614852120000|2021-03-04 10:02:00|514.87|510.87|515.66|511.66|515.68|511.68|514.87|510.87|34
1614852130000|2021-03-04 10:02:10|515.8|511.8|516.12|512.12|516.12|512.12|515.75|511.75|28
1614852140000|2021-03-04 10:02:20|516.13|512.13|516.54|512.54|516.56|512.56|516.13|512.13|31
1614852150000|2021-03-04 10:02:30|516.55|512.55|516.73|512.73|516.73|512.73|516.46|512.46|30
1614852160000|2021-03-04 10:02:40|516.63|512.63|517.3|513.3|517.3|513.3|516.63|512.63|25
1614852170000|2021-03-04 10:02:50|517.31|513.31|517.8|513.8|517.83|513.83|517.19|513.19|30
1614852180000|2021-03-04 10:03:00|517.67|513.67|518.38|514.38|518.51|514.51|517.66|513.66|31
1614852190000|2021-03-04 10:03:10|518.34|514.34|518.94|514.94|519.18|515.18|517.85|513.85|33
1614852200000|2021-03-04 10:03:20|518.95|514.95|519.81|515.81|520.07|516.07|518.95|514.95|31
1614852210000|2021-03-04 10:03:30|519.85|515.85|520.71|516.71|520.71|516.71|519.76|515.76|35
1614852220000|2021-03-04 10:03:40|520.72|516.72|520.54|516.54|520.81|516.81|520.17|516.17|33
1614852230000|2021-03-04 10:03:50|520.3|516.3|520.07|516.07|520.72|516.72|520.07|516.07|37
1614852240000|2021-03-04 10:04:00|520.19|516.19|519.97|515.97|520.2|516.2|519.96|515.96|32
1614852250000|2021-03-04 10:04:10|519.99|515.99|519.81|515.81|520.23|516.23|519.8|515.8|26
1614852260000|2021-03-04 10:04:20|519.78|515.78|519.69|515.69|519.79|515.79|519.59|515.59|25
1614852270000|2021-03-04 10:04:30|519.67|515.67|519.9|515.9|520.15|516.15|519.67|515.67|36
1614852280000|2021-03-04 10:04:40|519.88|515.88|519.49|515.49|519.89|515.89|519.29|515.29|35
1614852290000|2021-03-04 10:04:50|519.46|515.46|519.04|515.04|519.46|515.46|518.95|514.95|31
1614852300000|2021-03-04 10:05:00|518.99|514.99|519.22|515.22|519.3|515.3|518.99|514.99|21
1614852310000|2021-03-04 10:05:10|519.14|515.14|519.29|515.29|519.41|515.41|519.08|515.08|25
1614852320000|2021-03-04 10:05:20|519.31|515.31|519.09|515.09|519.31|515.31|519.07|515.07|15
1614852330000|2021-03-04 10:05:30|519.06|515.06|519.06|515.06|519.14|515.14|519.02|515.02|21
1614852340000|2021-03-04 10:05:40|519.05|515.05|519.06|515.06|519.06|515.06|519.01|515.01|13
1614852350000|2021-03-04 10:05:50|518.97|514.97|518.73|514.73|519|515|518.64|514.64|30
1614852360000|2021-03-04 10:06:00|518.72|514.72|518.67|514.67|518.77|514.77|518.59|514.59|29
1614852370000|2021-03-04 10:06:10|518.69|514.69|518.79|514.79|518.79|514.79|518.5|514.5|19
1614852380000|2021-03-04 10:06:20|518.93|514.93|518.71|514.71|519.11|515.11|518.69|514.69|34
1614852390000|2021-03-04 10:06:30|518.73|514.73|518.63|514.63|518.73|514.73|518.52|514.52|27
1614852400000|2021-03-04 10:06:40|518.62|514.62|518.56|514.56|518.63|514.63|518.44|514.44|22
1614852410000|2021-03-04 10:06:50|518.6|514.6|518.27|514.27|518.71|514.71|518.27|514.27|23
1614852420000|2021-03-04 10:07:00|518.28|514.28|518.27|514.27|518.31|514.31|518.08|514.08|33
1614852430000|2021-03-04 10:07:10|518.26|514.26|518.34|514.34|518.34|514.34|518.17|514.17|28
1614852440000|2021-03-04 10:07:20|518.33|514.33|518.63|514.63|518.66|514.66|518.31|514.31|33
1614852450000|2021-03-04 10:07:30|518.64|514.64|518.17|514.17|518.68|514.68|518.14|514.14|30
1614852460000|2021-03-04 10:07:40|518.14|514.14|518.24|514.24|518.28|514.28|518.07|514.07|30
1614852470000|2021-03-04 10:07:50|518.25|514.25|518.29|514.29|518.39|514.39|518.14|514.14|30
1614852480000|2021-03-04 10:08:00|518.3|514.3|518.51|514.51|518.51|514.51|518.26|514.26|24
1614852490000|2021-03-04 10:08:10|518.52|514.52|518.41|514.41|518.52|514.52|518.19|514.19|32
1614852500000|2021-03-04 10:08:20|518.44|514.44|518.37|514.37|518.44|514.44|518.3|514.3|21
1614852510000|2021-03-04 10:08:30|518.36|514.36|518.04|514.04|518.37|514.37|518|514|21
1614852520000|2021-03-04 10:08:40|518.01|514.01|518.27|514.27|518.27|514.27|517.92|513.92|28
1614852530000|2021-03-04 10:08:50|518.32|514.32|518.75|514.75|518.89|514.89|518.32|514.32|25
1614852540000|2021-03-04 10:09:00|518.8|514.8|519.08|515.08|519.08|515.08|518.54|514.54|30
1614852550000|2021-03-04 10:09:10|519.01|515.01|518.84|514.84|519.17|515.17|518.72|514.72|28
1614852560000|2021-03-04 10:09:20|518.88|514.88|518.84|514.84|518.99|514.99|518.64|514.64|29
1614852570000|2021-03-04 10:09:30|518.75|514.75|518.73|514.73|518.84|514.84|518.66|514.66|24
1614852580000|2021-03-04 10:09:40|518.75|514.75|518.84|514.84|518.86|514.86|518.69|514.69|19
1614852590000|2021-03-04 10:09:50|518.81|514.81|518.4|514.4|518.85|514.85|518.4|514.4|22
1614852600000|2021-03-04 10:10:00|518.38|514.38|518.13|514.13|518.49|514.49|518.13|514.13|28
1614852610000|2021-03-04 10:10:10|518.15|514.15|518.16|514.16|518.28|514.28|518.15|514.15|25
1614852620000|2021-03-04 10:10:20|518.08|514.08|517.64|513.64|518.11|514.11|517.64|513.64|27
1614852630000|2021-03-04 10:10:30|517.53|513.53|517.95|513.95|517.97|513.97|517.44|513.44|28
1614852640000|2021-03-04 10:10:40|517.92|513.92|517.51|513.51|517.92|513.92|517.44|513.44|29
1614852650000|2021-03-04 10:10:50|517.53|513.53|517.5|513.5|517.6|513.6|517.38|513.38|32
1614852660000|2021-03-04 10:11:00|517.52|513.52|517.55|513.55|517.74|513.74|517.35|513.35|29
1614852670000|2021-03-04 10:11:10|517.62|513.62|517.77|513.77|517.78|513.78|517.47|513.47|28
1614852680000|2021-03-04 10:11:20|517.83|513.83|517.75|513.75|518.1|514.1|517.72|513.72|32
1614852690000|2021-03-04 10:11:30|517.76|513.76|517.67|513.67|517.76|513.76|517.43|513.43|22
1614852700000|2021-03-04 10:11:40|517.65|513.65|517.9|513.9|517.94|513.94|517.64|513.64|29
1614852710000|2021-03-04 10:11:50|517.94|513.94|517.87|513.87|518.15|514.15|517.78|513.78|30
1614852720000|2021-03-04 10:12:00|517.84|513.84|517.72|513.72|517.87|513.87|517.58|513.58|31
1614852730000|2021-03-04 10:12:10|517.65|513.65|517.34|513.34|517.66|513.66|517.33|513.33|31
1614852740000|2021-03-04 10:12:20|517.35|513.35|516.82|512.82|517.35|513.35|516.71|512.71|34
1614852750000|2021-03-04 10:12:30|516.78|512.78|516.52|512.52|517.01|513.01|516.44|512.44|33
1614852760000|2021-03-04 10:12:40|516.49|512.49|516.23|512.23|516.51|512.51|516.21|512.21|25
1614852770000|2021-03-04 10:12:50|516.19|512.19|515.92|511.92|516.19|512.19|515.71|511.71|32
1614852780000|2021-03-04 10:13:00|515.85|511.85|515.79|511.79|516.21|512.21|515.52|511.52|31
1614852790000|2021-03-04 10:13:10|515.8|511.8|515.42|511.42|516.28|512.28|515.41|511.41|30
1614852800000|2021-03-04 10:13:20|515.43|511.43|515.15|511.15|515.56|511.56|515.15|511.15|34
1614852810000|2021-03-04 10:13:30|515.16|511.16|515.03|511.03|515.2|511.2|514.82|510.82|33
1614852820000|2021-03-04 10:13:40|515.13|511.13|515.58|511.58|515.67|511.67|514.49|510.49|34
1614852830000|2021-03-04 10:13:50|515.25|511.25|515.17|511.17|515.42|511.42|514.54|510.54|31
1614852840000|2021-03-04 10:14:00|515.1|511.1|514.77|510.77|515.19|511.19|514.19|510.19|34
1614852850000|2021-03-04 10:14:10|514.73|510.73|514.55|510.55|514.95|510.95|514.44|510.44|35
1614852860000|2021-03-04 10:14:20|514.57|510.57|514.85|510.85|514.99|510.99|514.54|510.54|31
1614852870000|2021-03-04 10:14:30|514.83|510.83|514.54|510.54|514.83|510.83|514.49|510.49|26
1614852880000|2021-03-04 10:14:40|514.57|510.57|514.35|510.35|514.69|510.69|514.3|510.3|31
1614852890000|2021-03-04 10:14:50|514.39|510.39|514.09|510.09|514.58|510.58|514.08|510.08|34
1614852900000|2021-03-04 10:15:00|514.08|510.08|514.37|510.37|514.45|510.45|514.06|510.06|33
1614852910000|2021-03-04 10:15:10|514.35|510.35|514.3|510.3|514.53|510.53|514.27|510.27|31
1614852920000|2021-03-04 10:15:20|514.31|510.31|514.23|510.23|514.53|510.53|514.22|510.22|23
1614852930000|2021-03-04 10:15:30|514.22|510.22|514.75|510.75|514.88|510.88|514.22|510.22|31
1614852940000|2021-03-04 10:15:40|514.88|510.88|514.86|510.86|514.96|510.96|514.57|510.57|25
1614852950000|2021-03-04 10:15:50|514.6|510.6|514.46|510.46|514.71|510.71|514.22|510.22|31
1614852960000|2021-03-04 10:16:00|514.44|510.44|514.61|510.61|514.78|510.78|514.41|510.41|34
1614852970000|2021-03-04 10:16:10|514.64|510.64|514.66|510.66|514.75|510.75|514.58|510.58|35
1614852980000|2021-03-04 10:16:20|514.69|510.69|514.72|510.72|514.74|510.74|514.56|510.56|31
1614852990000|2021-03-04 10:16:30|514.73|510.73|514.68|510.68|514.74|510.74|514.68|510.68|12
1614853000000|2021-03-04 10:16:40|514.71|510.71|515.1|511.1|515.1|511.1|514.71|510.71|27
1614853010000|2021-03-04 10:16:50|515.08|511.08|515.51|511.51|515.7|511.7|515.05|511.05|31
1614853020000|2021-03-04 10:17:00|515.41|511.41|514.99|510.99|515.47|511.47|514.98|510.98|32
1614853030000|2021-03-04 10:17:10|515.03|511.03|515.25|511.25|515.27|511.27|514.84|510.84|31
1614853040000|2021-03-04 10:17:20|515.2|511.2|515.32|511.32|515.37|511.37|515.11|511.11|31
1614853050000|2021-03-04 10:17:30|515.3|511.3|515.18|511.18|515.31|511.31|515.11|511.11|25
1614853060000|2021-03-04 10:17:40|515.23|511.23|515.41|511.41|515.45|511.45|515.23|511.23|28
1614853070000|2021-03-04 10:17:50|515.4|511.4|515.51|511.51|515.58|511.58|515.36|511.36|30
1614853080000|2021-03-04 10:18:00|515.57|511.57|515.6|511.6|515.94|511.94|515.49|511.49|31
1614853090000|2021-03-04 10:18:10|515.61|511.61|515.29|511.29|515.69|511.69|515.29|511.29|31
1614853100000|2021-03-04 10:18:20|515.3|511.3|515.23|511.23|515.43|511.43|515.18|511.18|25
1614853110000|2021-03-04 10:18:30|515.22|511.22|515.43|511.43|515.5|511.5|515.16|511.16|25
1614853120000|2021-03-04 10:18:40|515.48|511.48|515.46|511.46|515.7|511.7|515.46|511.46|31
1614853130000|2021-03-04 10:18:50|515.45|511.45|515.68|511.68|515.72|511.72|515.41|511.41|25
1614853140000|2021-03-04 10:19:00|515.75|511.75|516.01|512.01|516.05|512.05|515.61|511.61|31
1614853150000|2021-03-04 10:19:10|516.02|512.02|516.24|512.24|516.26|512.26|515.93|511.93|29
1614853160000|2021-03-04 10:19:20|516.26|512.26|516.21|512.21|516.41|512.41|516.07|512.07|28
1614853170000|2021-03-04 10:19:30|516.2|512.2|516.04|512.04|516.23|512.23|516|512|27
1614853180000|2021-03-04 10:19:40|516.03|512.03|516.02|512.02|516.06|512.06|515.98|511.98|29
1614853190000|2021-03-04 10:19:50|516.01|512.01|516.16|512.16|516.19|512.19|515.99|511.99|28
1614853200000|2021-03-04 10:20:00|516.26|512.26|516.3|512.3|516.56|512.56|516.18|512.18|33
1614853210000|2021-03-04 10:20:10|516.28|512.28|516.38|512.38|516.38|512.38|516.27|512.27|21
1614853220000|2021-03-04 10:20:20|516.46|512.46|516.72|512.72|516.72|512.72|516.45|512.45|14
1614853230000|2021-03-04 10:20:30|516.74|512.74|517.03|513.03|517.14|513.14|516.72|512.72|32
1614853240000|2021-03-04 10:20:40|517.04|513.04|517.14|513.14|517.16|513.16|517.02|513.02|18
1614853250000|2021-03-04 10:20:50|517.13|513.13|517.34|513.34|517.46|513.46|517.1|513.1|35
1614853260000|2021-03-04 10:21:00|517.36|513.36|517.98|513.98|517.98|513.98|517.28|513.28|25
1614853270000|2021-03-04 10:21:10|517.99|513.99|517.49|513.49|517.99|513.99|517.49|513.49|24
1614853280000|2021-03-04 10:21:20|517.46|513.46|516.99|512.99|517.46|513.46|516.99|512.99|32
1614853290000|2021-03-04 10:21:30|517|513|516.92|512.92|517.51|513.51|516.92|512.92|29
1614853300000|2021-03-04 10:21:40|516.94|512.94|517.07|513.07|517.46|513.46|516.88|512.88|25
1614853310000|2021-03-04 10:21:50|517.09|513.09|517.57|513.57|517.63|513.63|517.09|513.09|34
1614853320000|2021-03-04 10:22:00|517.56|513.56|517.88|513.88|517.88|513.88|517.53|513.53|34
1614853330000|2021-03-04 10:22:10|517.87|513.87|517.78|513.78|517.87|513.87|517.66|513.66|32
1614853340000|2021-03-04 10:22:20|517.77|513.77|517.65|513.65|517.86|513.86|517.56|513.56|29
1614853350000|2021-03-04 10:22:30|517.61|513.61|517.41|513.41|517.62|513.62|517.4|513.4|17
1614853360000|2021-03-04 10:22:40|517.38|513.38|517.52|513.52|517.58|513.58|517.23|513.23|33
1614853370000|2021-03-04 10:22:50|517.51|513.51|517.41|513.41|517.6|513.6|517.4|513.4|31
1614853380000|2021-03-04 10:23:00|517.4|513.4|517.36|513.36|517.42|513.42|517.27|513.27|21
1614853390000|2021-03-04 10:23:10|517.35|513.35|517.47|513.47|517.56|513.56|517.3|513.3|26
1614853400000|2021-03-04 10:23:20|517.55|513.55|517.75|513.75|517.84|513.84|517.51|513.51|29
1614853410000|2021-03-04 10:23:30|517.76|513.76|517.65|513.65|517.76|513.76|517.45|513.45|26
1614853420000|2021-03-04 10:23:40|517.66|513.66|517.69|513.69|517.76|513.76|517.6|513.6|34
1614853430000|2021-03-04 10:23:50|517.64|513.64|517.49|513.49|517.67|513.67|517.49|513.49|23
1614853440000|2021-03-04 10:24:00|517.48|513.48|517.3|513.3|517.48|513.48|517.29|513.29|17
1614853450000|2021-03-04 10:24:10|517.29|513.29|517.53|513.53|517.53|513.53|517.29|513.29|25
1614853460000|2021-03-04 10:24:20|517.51|513.51|517.63|513.63|517.72|513.72|517.44|513.44|28
1614853470000|2021-03-04 10:24:30|517.64|513.64|517.69|513.69|517.7|513.7|517.59|513.59|19
1614853480000|2021-03-04 10:24:40|517.68|513.68|517.63|513.63|517.69|513.69|517.59|513.59|15
1614853490000|2021-03-04 10:24:50|517.65|513.65|517.65|513.65|517.69|513.69|517.58|513.58|23
1614853500000|2021-03-04 10:25:00|517.62|513.62|517.46|513.46|517.62|513.62|517.44|513.44|26
1614853510000|2021-03-04 10:25:10|517.37|513.37|517.27|513.27|517.41|513.41|517.11|513.11|25
1614853520000|2021-03-04 10:25:20|517.28|513.28|517.53|513.53|517.56|513.56|517.26|513.26|26
1614853530000|2021-03-04 10:25:30|517.54|513.54|517.46|513.46|517.58|513.58|517.33|513.33|20
1614853540000|2021-03-04 10:25:40|517.45|513.45|517.36|513.36|517.48|513.48|517.36|513.36|27
1614853550000|2021-03-04 10:25:50|517.27|513.27|517.18|513.18|517.27|513.27|517.06|513.06|29
1614853560000|2021-03-04 10:26:00|517.19|513.19|517.07|513.07|517.21|513.21|517|513|18
1614853570000|2021-03-04 10:26:10|517.08|513.08|517.12|513.12|517.17|513.17|517.02|513.02|22
1614853580000|2021-03-04 10:26:20|517.1|513.1|517.18|513.18|517.34|513.34|517.09|513.09|29
1614853590000|2021-03-04 10:26:30|517.16|513.16|516.99|512.99|517.27|513.27|516.9|512.9|24
1614853600000|2021-03-04 10:26:40|516.97|512.97|516.73|512.73|517|513|516.71|512.71|18
1614853610000|2021-03-04 10:26:50|516.72|512.72|516.57|512.57|516.77|512.77|516.5|512.5|24
1614853620000|2021-03-04 10:27:00|516.56|512.56|516.36|512.36|516.77|512.77|516.33|512.33|21
1614853630000|2021-03-04 10:27:10|516.46|512.46|516.24|512.24|516.54|512.54|516.13|512.13|30
1614853640000|2021-03-04 10:27:20|516.25|512.25|515.96|511.96|516.25|512.25|515.91|511.91|20
1614853650000|2021-03-04 10:27:30|515.97|511.97|516.03|512.03|516.04|512.04|515.97|511.97|16
1614853660000|2021-03-04 10:27:40|516.04|512.04|516.22|512.22|516.31|512.31|516.02|512.02|26
1614853670000|2021-03-04 10:27:50|516.23|512.23|517.07|513.07|517.08|513.08|516.23|512.23|33
1614853680000|2021-03-04 10:28:00|517.06|513.06|517.49|513.49|517.52|513.52|517.06|513.06|30
1614853690000|2021-03-04 10:28:10|517.46|513.46|517.5|513.5|517.52|513.52|517.38|513.38|22
1614853700000|2021-03-04 10:28:20|517.52|513.52|517.58|513.58|517.6|513.6|517.29|513.29|21
1614853710000|2021-03-04 10:28:30|517.56|513.56|517.47|513.47|517.65|513.65|517.46|513.46|18
1614853720000|2021-03-04 10:28:40|517.46|513.46|517.14|513.14|517.47|513.47|517.12|513.12|22
1614853730000|2021-03-04 10:28:50|517.16|513.16|516.92|512.92|517.36|513.36|516.64|512.64|28
1614853740000|2021-03-04 10:29:00|516.84|512.84|516.58|512.58|517.13|513.13|516.58|512.58|29
1614853750000|2021-03-04 10:29:10|516.64|512.64|516.58|512.58|517.09|513.09|516.44|512.44|25
1614853760000|2021-03-04 10:29:20|516.99|512.99|516.21|512.21|517.13|513.13|516.13|512.13|27
1614853770000|2021-03-04 10:29:30|516.38|512.38|515.66|511.66|516.48|512.48|515.09|511.09|31
1614853780000|2021-03-04 10:29:40|515.63|511.63|516.04|512.04|516.05|512.05|515.59|511.59|33
1614853790000|2021-03-04 10:29:50|516.05|512.05|516.86|512.86|516.87|512.87|516.03|512.03|33
1614853800000|2021-03-04 10:30:00|516.88|512.88|516.64|512.64|516.88|512.88|516.56|512.56|33
1614853810000|2021-03-04 10:30:10|516.65|512.65|517.53|513.53|517.55|513.55|516.65|512.65|38
1614853820000|2021-03-04 10:30:20|517.56|513.56|518.11|514.11|518.24|514.24|517.56|513.56|34
1614853830000|2021-03-04 10:30:30|518.09|514.09|518.6|514.6|518.66|514.66|518.04|514.04|34
1614853840000|2021-03-04 10:30:40|518.65|514.65|518.71|514.71|518.84|514.84|518.5|514.5|34
1614853850000|2021-03-04 10:30:50|518.66|514.66|518.94|514.94|518.99|514.99|518.66|514.66|30
1614853860000|2021-03-04 10:31:00|518.82|514.82|518.83|514.83|518.9|514.9|518.76|514.76|25
1614853870000|2021-03-04 10:31:10|518.78|514.78|518.86|514.86|518.93|514.93|518.52|514.52|29
1614853880000|2021-03-04 10:31:20|518.92|514.92|519.02|515.02|519.32|515.32|518.87|514.87|32
1614853890000|2021-03-04 10:31:30|518.99|514.99|518.66|514.66|519|515|518.58|514.58|29
1614853900000|2021-03-04 10:31:40|518.64|514.64|519.41|515.41|519.45|515.45|518.64|514.64|31
1614853910000|2021-03-04 10:31:50|519.43|515.43|518.99|514.99|519.5|515.5|518.99|514.99|30
1614853920000|2021-03-04 10:32:00|519.01|515.01|518.16|514.16|519.03|515.03|518.16|514.16|32
1614853930000|2021-03-04 10:32:10|517.98|513.98|517.94|513.94|518.15|514.15|517.91|513.91|32
1614853940000|2021-03-04 10:32:20|517.95|513.95|517.57|513.57|518.06|514.06|517.56|513.56|26
1614853950000|2021-03-04 10:32:30|517.56|513.56|518.15|514.15|518.18|514.18|517.53|513.53|32
1614853960000|2021-03-04 10:32:40|518.23|514.23|518.6|514.6|518.64|514.64|518.23|514.23|29
1614853970000|2021-03-04 10:32:50|518.53|514.53|518.37|514.37|518.53|514.53|518.1|514.1|25
1614853980000|2021-03-04 10:33:00|518.6|514.6|519.2|515.2|519.32|515.32|518.48|514.48|32
1614853990000|2021-03-04 10:33:10|519.11|515.11|519.24|515.24|519.62|515.62|519|515|37
1614854000000|2021-03-04 10:33:20|519.25|515.25|520.04|516.04|520.09|516.09|519.2|515.2|31
1614854010000|2021-03-04 10:33:30|520.05|516.05|520.15|516.15|520.3|516.3|519.99|515.99|27
1614854020000|2021-03-04 10:33:40|520.16|516.16|519.23|515.23|520.18|516.18|519.17|515.17|34
1614854030000|2021-03-04 10:33:50|519.29|515.29|519.18|515.18|519.49|515.49|519.1|515.1|31
1614854040000|2021-03-04 10:34:00|519.17|515.17|518.44|514.44|519.3|515.3|518.44|514.44|32
1614854050000|2021-03-04 10:34:10|518.53|514.53|518.38|514.38|518.72|514.72|518.3|514.3|28
1614854060000|2021-03-04 10:34:20|518.43|514.43|518.14|514.14|518.59|514.59|518.08|514.08|27
1614854070000|2021-03-04 10:34:30|518.5|514.5|518.6|514.6|518.75|514.75|518.19|514.19|29
1614854080000|2021-03-04 10:34:40|518.61|514.61|519.09|515.09|519.16|515.16|518.54|514.54|32
1614854090000|2021-03-04 10:34:50|519.07|515.07|519.22|515.22|519.22|515.22|518.73|514.73|31
1614854100000|2021-03-04 10:35:00|519.26|515.26|519.41|515.41|519.5|515.5|519.05|515.05|32
1614854110000|2021-03-04 10:35:10|519.42|515.42|520.12|516.12|520.12|516.12|519.42|515.42|35
1614854120000|2021-03-04 10:35:20|520.05|516.05|520.19|516.19|520.19|516.19|519.71|515.71|30
1614854130000|2021-03-04 10:35:30|520.16|516.16|520.29|516.29|520.29|516.29|519.91|515.91|29
1614854140000|2021-03-04 10:35:40|520.3|516.3|520.14|516.14|520.38|516.38|520.01|516.01|29
1614854150000|2021-03-04 10:35:50|520.16|516.16|519.55|515.55|520.19|516.19|519.55|515.55|31
1614854160000|2021-03-04 10:36:00|519.56|515.56|519.58|515.58|519.76|515.76|519.28|515.28|33
1614854170000|2021-03-04 10:36:10|519.57|515.57|519|515|519.58|515.58|519|515|35
1614854180000|2021-03-04 10:36:20|518.93|514.93|518.59|514.59|518.93|514.93|518.42|514.42|29
1614854190000|2021-03-04 10:36:30|518.58|514.58|519.05|515.05|519.05|515.05|518.54|514.54|26
1614854200000|2021-03-04 10:36:40|518.99|514.99|519.1|515.1|519.13|515.13|518.95|514.95|25
1614854210000|2021-03-04 10:36:50|519.12|515.12|518.97|514.97|519.14|515.14|518.85|514.85|27
1614854220000|2021-03-04 10:37:00|518.98|514.98|518.81|514.81|519.2|515.2|518.65|514.65|25
1614854230000|2021-03-04 10:37:10|518.83|514.83|518.98|514.98|519.06|515.06|518.75|514.75|32
1614854240000|2021-03-04 10:37:20|519.03|515.03|519.32|515.32|519.32|515.32|518.88|514.88|29
1614854250000|2021-03-04 10:37:30|519.33|515.33|519.7|515.7|519.7|515.7|519.33|515.33|24
1614854260000|2021-03-04 10:37:40|519.72|515.72|520.39|516.39|520.39|516.39|519.72|515.72|30
1614854270000|2021-03-04 10:37:50|520.37|516.37|520.28|516.28|520.41|516.41|520.15|516.15|26
1614854280000|2021-03-04 10:38:00|520.29|516.29|520.16|516.16|520.3|516.3|520.06|516.06|27
1614854290000|2021-03-04 10:38:10|520.15|516.15|520.13|516.13|520.21|516.21|520.06|516.06|19
1614854300000|2021-03-04 10:38:20|519.98|515.98|519.83|515.83|520.04|516.04|519.62|515.62|30
1614854310000|2021-03-04 10:38:30|519.87|515.87|519.58|515.58|519.93|515.93|519.49|515.49|31
1614854320000|2021-03-04 10:38:40|519.6|515.6|519.43|515.43|519.61|515.61|519.43|515.43|30
1614854330000|2021-03-04 10:38:50|519.4|515.4|519.45|515.45|519.49|515.49|519.14|515.14|35
1614854340000|2021-03-04 10:39:00|519.43|515.43|519.43|515.43|519.64|515.64|519.4|515.4|27
1614854350000|2021-03-04 10:39:10|519.49|515.49|519.14|515.14|519.55|515.55|519.14|515.14|30
1614854360000|2021-03-04 10:39:20|519.13|515.13|519.09|515.09|519.22|515.22|519.06|515.06|34
1614854370000|2021-03-04 10:39:30|519.05|515.05|519.05|515.05|519.08|515.08|518.69|514.69|36
1614854380000|2021-03-04 10:39:40|519.03|515.03|519.23|515.23|519.44|515.44|519.03|515.03|25
1614854390000|2021-03-04 10:39:50|519.17|515.17|519.41|515.41|519.41|515.41|519.17|515.17|17
1614854400000|2021-03-04 10:40:00|519.39|515.39|519.64|515.64|519.73|515.73|519.39|515.39|18
1614854410000|2021-03-04 10:40:10|519.63|515.63|519.69|515.69|519.69|515.69|519.53|515.53|22
1614854420000|2021-03-04 10:40:20|519.68|515.68|519.74|515.74|519.74|515.74|519.67|515.67|17
1614854430000|2021-03-04 10:40:30|519.71|515.71|519.79|515.79|519.8|515.8|519.7|515.7|19
1614854440000|2021-03-04 10:40:40|519.8|515.8|520.01|516.01|520.06|516.06|519.68|515.68|25
1614854450000|2021-03-04 10:40:50|520.02|516.02|520.1|516.1|520.26|516.26|520|516|24
1614854460000|2021-03-04 10:41:00|520.03|516.03|519.81|515.81|520.14|516.14|519.69|515.69|32
1614854470000|2021-03-04 10:41:10|519.79|515.79|519.78|515.78|519.9|515.9|519.71|515.71|26
1614854480000|2021-03-04 10:41:20|519.79|515.79|519.69|515.69|519.85|515.85|519.58|515.58|25
1614854490000|2021-03-04 10:41:30|519.68|515.68|519.59|515.59|519.7|515.7|519.44|515.44|32
1614854500000|2021-03-04 10:41:40|519.6|515.6|519.9|515.9|520.03|516.03|519.6|515.6|23
1614854510000|2021-03-04 10:41:50|519.89|515.89|519.82|515.82|519.96|515.96|519.75|515.75|22
1614854520000|2021-03-04 10:42:00|519.83|515.83|519.66|515.66|519.83|515.83|519.52|515.52|29
1614854530000|2021-03-04 10:42:10|519.64|515.64|519.89|515.89|519.92|515.92|519.6|515.6|31
1614854540000|2021-03-04 10:42:20|519.84|515.84|519.72|515.72|519.88|515.88|519.65|515.65|25
1614854550000|2021-03-04 10:42:30|519.71|515.71|519.5|515.5|519.76|515.76|519.5|515.5|25
1614854560000|2021-03-04 10:42:40|519.51|515.51|519.49|515.49|519.54|515.54|519.38|515.38|21
1614854570000|2021-03-04 10:42:50|519.29|515.29|519.21|515.21|519.35|515.35|519.21|515.21|15
1614854580000|2021-03-04 10:43:00|519.22|515.22|519.37|515.37|519.47|515.47|519.22|515.22|16
1614854590000|2021-03-04 10:43:10|519.35|515.35|519.34|515.34|519.5|515.5|519.14|515.14|22
1614854600000|2021-03-04 10:43:20|519.37|515.37|519.29|515.29|519.39|515.39|519.26|515.26|15
1614854610000|2021-03-04 10:43:30|519.33|515.33|519.56|515.56|519.61|515.61|519.32|515.32|15
1614854620000|2021-03-04 10:43:40|519.62|515.62|519.41|515.41|519.62|515.62|519.41|515.41|22
1614854630000|2021-03-04 10:43:50|519.37|515.37|519.54|515.54|519.54|515.54|519.35|515.35|17
1614854640000|2021-03-04 10:44:00|519.57|515.57|519.59|515.59|519.64|515.64|519.54|515.54|14
1614854650000|2021-03-04 10:44:10|519.6|515.6|519.77|515.77|519.83|515.83|519.46|515.46|33
1614854660000|2021-03-04 10:44:20|519.78|515.78|519.83|515.83|520.04|516.04|519.61|515.61|23
1614854670000|2021-03-04 10:44:30|519.8|515.8|520.22|516.22|520.22|516.22|519.66|515.66|8
1614854680000|2021-03-04 10:44:40|520.23|516.23|520.31|516.31|520.36|516.36|520.07|516.07|20
1614854690000|2021-03-04 10:44:50|520.34|516.34|520.43|516.43|520.45|516.45|520.34|516.34|19
1614854700000|2021-03-04 10:45:00|520.45|516.45|519.66|515.66|520.45|516.45|519.66|515.66|25
1614854710000|2021-03-04 10:45:10|519.46|515.46|520.01|516.01|520.07|516.07|519.46|515.46|33
1614854720000|2021-03-04 10:45:20|520|516|519.68|515.68|520.09|516.09|519.6|515.6|34
1614854730000|2021-03-04 10:45:30|519.62|515.62|519.71|515.71|519.76|515.76|519.51|515.51|31
1614854740000|2021-03-04 10:45:40|519.64|515.64|519.75|515.75|519.82|515.82|519.55|515.55|30
1614854750000|2021-03-04 10:45:50|519.74|515.74|519.41|515.41|519.74|515.74|519.34|515.34|30
1614854760000|2021-03-04 10:46:00|519.43|515.43|519.32|515.32|519.43|515.43|519.31|515.31|23
1614854770000|2021-03-04 10:46:10|519.31|515.31|519.11|515.11|519.31|515.31|519.06|515.06|28
1614854780000|2021-03-04 10:46:20|519.08|515.08|519.42|515.42|519.45|515.45|519.03|515.03|30
1614854790000|2021-03-04 10:46:30|519.44|515.44|519.35|515.35|519.46|515.46|519.27|515.27|22
1614854800000|2021-03-04 10:46:40|519.34|515.34|519.41|515.41|519.42|515.42|519.33|515.33|21
1614854810000|2021-03-04 10:46:50|519.4|515.4|519.31|515.31|519.44|515.44|519.21|515.21|20
1614854820000|2021-03-04 10:47:00|519.3|515.3|519.45|515.45|519.45|515.45|519.3|515.3|18
1614854830000|2021-03-04 10:47:10|519.46|515.46|519.48|515.48|519.61|515.61|519.44|515.44|24
1614854840000|2021-03-04 10:47:20|519.49|515.49|519.35|515.35|519.49|515.49|519.16|515.16|28
1614854850000|2021-03-04 10:47:30|519.33|515.33|519.3|515.3|519.33|515.33|519.1|515.1|22
1614854860000|2021-03-04 10:47:40|519.29|515.29|519.38|515.38|519.41|515.41|519.25|515.25|17
1614854870000|2021-03-04 10:47:50|519.37|515.37|519.36|515.36|519.39|515.39|519.35|515.35|14
1614854880000|2021-03-04 10:48:00|519.37|515.37|519.32|515.32|519.37|515.37|519.3|515.3|22
1614854890000|2021-03-04 10:48:10|519.3|515.3|519.24|515.24|519.34|515.34|519.24|515.24|18
1614854900000|2021-03-04 10:48:20|519.23|515.23|518.93|514.93|519.3|515.3|518.93|514.93|27
1614854910000|2021-03-04 10:48:30|518.86|514.86|518.95|514.95|518.95|514.95|518.75|514.75|31
1614854920000|2021-03-04 10:48:40|518.96|514.96|519.01|515.01|519.01|515.01|518.91|514.91|20
1614854930000|2021-03-04 10:48:50|519.02|515.02|518.95|514.95|519.02|515.02|518.95|514.95|15
1614854940000|2021-03-04 10:49:00|518.94|514.94|518.96|514.96|518.96|514.96|518.93|514.93|8
1614854950000|2021-03-04 10:49:10|518.97|514.97|518.98|514.98|518.99|514.99|518.96|514.96|6
1614854960000|2021-03-04 10:49:20|518.9|514.9|518.25|514.25|518.9|514.9|518.17|514.17|29
1614854970000|2021-03-04 10:49:30|518.24|514.24|518.03|514.03|518.28|514.28|517.98|513.98|22
1614854980000|2021-03-04 10:49:40|517.99|513.99|517.85|513.85|518.06|514.06|517.79|513.79|26
1614854990000|2021-03-04 10:49:50|517.84|513.84|517.86|513.86|517.86|513.86|517.59|513.59|20
1614855000000|2021-03-04 10:50:00|517.91|513.91|517.96|513.96|518.24|514.24|517.91|513.91|24
1614855010000|2021-03-04 10:50:10|517.94|513.94|517.68|513.68|517.96|513.96|517.68|513.68|21
1614855020000|2021-03-04 10:50:20|517.69|513.69|517.68|513.68|517.79|513.79|517.49|513.49|21
1614855030000|2021-03-04 10:50:30|517.67|513.67|517.63|513.63|517.68|513.68|517.47|513.47|29
1614855040000|2021-03-04 10:50:40|517.64|513.64|517.32|513.32|517.7|513.7|517.23|513.23|29
1614855050000|2021-03-04 10:50:50|517.38|513.38|516.8|512.8|517.4|513.4|516.8|512.8|32
1614855060000|2021-03-04 10:51:00|516.79|512.79|516.71|512.71|516.8|512.8|516.69|512.69|16
1614855070000|2021-03-04 10:51:10|516.72|512.72|516.95|512.95|517.04|513.04|516.72|512.72|27
1614855080000|2021-03-04 10:51:20|517|513|517.01|513.01|517.32|513.32|516.83|512.83|30
1614855090000|2021-03-04 10:51:30|517.02|513.02|517.12|513.12|517.21|513.21|516.95|512.95|31
1614855100000|2021-03-04 10:51:40|517.13|513.13|517.23|513.23|517.24|513.24|517.13|513.13|23
1614855110000|2021-03-04 10:51:50|517.24|513.24|517.16|513.16|517.37|513.37|517|513|25
1614855120000|2021-03-04 10:52:00|517.32|513.32|517.68|513.68|518.04|514.04|517.31|513.31|28
1614855130000|2021-03-04 10:52:10|517.78|513.78|517.89|513.89|518.09|514.09|517.78|513.78|30
1614855140000|2021-03-04 10:52:20|517.9|513.9|517.49|513.49|517.96|513.96|517.49|513.49|26
1614855150000|2021-03-04 10:52:30|517.43|513.43|517.54|513.54|517.59|513.59|517.34|513.34|29
1614855160000|2021-03-04 10:52:40|517.57|513.57|517.57|513.57|517.58|513.58|517.54|513.54|13
1614855170000|2021-03-04 10:52:50|517.56|513.56|517.08|513.08|517.56|513.56|517.08|513.08|11
1614855180000|2021-03-04 10:53:00|517.13|513.13|517.24|513.24|517.27|513.27|517.07|513.07|17
1614855190000|2021-03-04 10:53:10|517.25|513.25|516.91|512.91|517.27|513.27|516.78|512.78|20
1614855200000|2021-03-04 10:53:20|516.87|512.87|516.48|512.48|516.87|512.87|516.46|512.46|20
1614855210000|2021-03-04 10:53:30|516.46|512.46|516.4|512.4|516.48|512.48|516.25|512.25|21
1614855220000|2021-03-04 10:53:40|516.38|512.38|516.95|512.95|516.95|512.95|516.38|512.38|27
1614855230000|2021-03-04 10:53:50|516.93|512.93|517.06|513.06|517.14|513.14|516.93|512.93|22
1614855240000|2021-03-04 10:54:00|517.01|513.01|516.9|512.9|517.05|513.05|516.86|512.86|22
1614855250000|2021-03-04 10:54:10|516.92|512.92|517.09|513.09|517.09|513.09|516.92|512.92|26
1614855260000|2021-03-04 10:54:20|517.1|513.1|517.48|513.48|517.5|513.5|517.1|513.1|25
1614855270000|2021-03-04 10:54:30|517.47|513.47|517.22|513.22|517.49|513.49|517.22|513.22|19
1614855280000|2021-03-04 10:54:40|517.16|513.16|516.94|512.94|517.17|513.17|516.94|512.94|15
1614855290000|2021-03-04 10:54:50|516.93|512.93|516.83|512.83|517.16|513.16|516.83|512.83|23
1614855300000|2021-03-04 10:55:00|516.82|512.82|517.2|513.2|517.38|513.38|516.82|512.82|27
1614855310000|2021-03-04 10:55:10|517.19|513.19|517.87|513.87|517.96|513.96|517.19|513.19|32
1614855320000|2021-03-04 10:55:20|517.86|513.86|518.23|514.23|518.28|514.28|517.86|513.86|19
1614855330000|2021-03-04 10:55:30|518.21|514.21|518.58|514.58|518.63|514.63|518.21|514.21|22
1614855340000|2021-03-04 10:55:40|518.59|514.59|518.6|514.6|518.92|514.92|518.58|514.58|21
1614855350000|2021-03-04 10:55:50|518.61|514.61|518.59|514.59|518.73|514.73|518.57|514.57|22
1614855360000|2021-03-04 10:56:00|518.53|514.53|518.54|514.54|518.54|514.54|518.28|514.28|30
1614855370000|2021-03-04 10:56:10|518.62|514.62|518.48|514.48|518.65|514.65|518.23|514.23|30
1614855380000|2021-03-04 10:56:20|518.51|514.51|518.29|514.29|518.55|514.55|518.29|514.29|26
1614855390000|2021-03-04 10:56:30|518.28|514.28|518.03|514.03|518.28|514.28|518.03|514.03|22
1614855400000|2021-03-04 10:56:40|517.96|513.96|517.98|513.98|518.06|514.06|517.92|513.92|24
1614855410000|2021-03-04 10:56:50|517.99|513.99|518.03|514.03|518.06|514.06|517.99|513.99|13
1614855420000|2021-03-04 10:57:00|518.02|514.02|518.16|514.16|518.31|514.31|517.99|513.99|19
1614855430000|2021-03-04 10:57:10|518.12|514.12|518.07|514.07|518.28|514.28|518.04|514.04|20
1614855440000|2021-03-04 10:57:20|518.06|514.06|517.97|513.97|518.32|514.32|517.95|513.95|25
1614855450000|2021-03-04 10:57:30|517.95|513.95|518.07|514.07|518.1|514.1|517.89|513.89|18
1614855460000|2021-03-04 10:57:40|518.08|514.08|518.35|514.35|518.37|514.37|517.98|513.98|25
1614855470000|2021-03-04 10:57:50|518.5|514.5|518.31|514.31|518.51|514.51|518.16|514.16|20
1614855480000|2021-03-04 10:58:00|518.37|514.37|518.88|514.88|518.88|514.88|518.37|514.37|29
1614855490000|2021-03-04 10:58:10|518.87|514.87|518.81|514.81|518.87|514.87|518.58|514.58|27
1614855500000|2021-03-04 10:58:20|518.83|514.83|518.74|514.74|518.84|514.84|518.7|514.7|18
1614855510000|2021-03-04 10:58:30|518.71|514.71|518.71|514.71|518.75|514.75|518.71|514.71|17
1614855520000|2021-03-04 10:58:40|518.72|514.72|518.59|514.59|518.79|514.79|518.59|514.59|15
1614855530000|2021-03-04 10:58:50|518.6|514.6|518.43|514.43|518.61|514.61|518.43|514.43|12
1614855540000|2021-03-04 10:59:00|518.44|514.44|518.34|514.34|518.46|514.46|518.34|514.34|18
1614855550000|2021-03-04 10:59:10|518.32|514.32|517.93|513.93|518.32|514.32|517.86|513.86|25
1614855560000|2021-03-04 10:59:20|517.97|513.97|517.79|513.79|518|514|517.73|513.73|25
1614855570000|2021-03-04 10:59:30|517.8|513.8|517.98|513.98|518.02|514.02|517.63|513.63|23
1614855580000|2021-03-04 10:59:40|517.99|513.99|517.67|513.67|518.02|514.02|517.62|513.62|30
1614855590000|2021-03-04 10:59:50|517.68|513.68|517.76|513.76|517.77|513.77|517.67|513.67|20
1614855600000|2021-03-04 11:00:00|517.77|513.77|517.39|513.39|517.82|513.82|517.39|513.39|29
1614855610000|2021-03-04 11:00:10|517.18|513.18|517.19|513.19|517.19|513.19|516.87|512.87|31
1614855620000|2021-03-04 11:00:20|517.22|513.22|516.8|512.8|517.22|513.22|516.75|512.75|30
1614855630000|2021-03-04 11:00:30|516.74|512.74|516.32|512.32|516.74|512.74|516.24|512.24|28
1614855640000|2021-03-04 11:00:40|516.33|512.33|516.11|512.11|516.56|512.56|516.08|512.08|30
1614855650000|2021-03-04 11:00:50|516.18|512.18|516.07|512.07|516.23|512.23|515.98|511.98|28
1614855660000|2021-03-04 11:01:00|516.09|512.09|516.09|512.09|516.13|512.13|515.98|511.98|19
1614855670000|2021-03-04 11:01:10|516.08|512.08|516.37|512.37|516.37|512.37|516.08|512.08|25
1614855680000|2021-03-04 11:01:20|516.38|512.38|516.4|512.4|516.49|512.49|516.2|512.2|28
1614855690000|2021-03-04 11:01:30|516.39|512.39|516.37|512.37|516.39|512.39|516.12|512.12|27
1614855700000|2021-03-04 11:01:40|516.39|512.39|516.81|512.81|516.92|512.92|516.39|512.39|28
1614855710000|2021-03-04 11:01:50|516.76|512.76|516.94|512.94|517|513|516.75|512.75|25
1614855720000|2021-03-04 11:02:00|516.95|512.95|517.43|513.43|517.72|513.72|516.95|512.95|32
1614855730000|2021-03-04 11:02:10|517.45|513.45|517.5|513.5|517.52|513.52|517.1|513.1|32
1614855740000|2021-03-04 11:02:20|517.51|513.51|517.82|513.82|517.96|513.96|517.35|513.35|32
1614855750000|2021-03-04 11:02:30|517.81|513.81|517.72|513.72|517.84|513.84|517.3|513.3|26
1614855760000|2021-03-04 11:02:40|517.73|513.73|517.76|513.76|517.77|513.77|517.7|513.7|18
1614855770000|2021-03-04 11:02:50|517.75|513.75|518.22|514.22|518.28|514.28|517.75|513.75|14
1614855780000|2021-03-04 11:03:00|518.24|514.24|518.24|514.24|518.33|514.33|518.19|514.19|25
1614855790000|2021-03-04 11:03:10|518.26|514.26|518.29|514.29|518.46|514.46|518.23|514.23|22
1614855800000|2021-03-04 11:03:20|518.3|514.3|518.5|514.5|518.53|514.53|518.26|514.26|20
1614855810000|2021-03-04 11:03:30|518.47|514.47|518.88|514.88|518.88|514.88|518.47|514.47|24
1614855820000|2021-03-04 11:03:40|518.84|514.84|519|515|519|515|518.81|514.81|18
1614855830000|2021-03-04 11:03:50|518.98|514.98|518.54|514.54|518.99|514.99|518.49|514.49|23
1614855840000|2021-03-04 11:04:00|518.56|514.56|518.88|514.88|518.88|514.88|518.54|514.54|26
1614855850000|2021-03-04 11:04:10|518.91|514.91|518.74|514.74|518.93|514.93|518.6|514.6|27
1614855860000|2021-03-04 11:04:20|518.79|514.79|518.73|514.73|518.91|514.91|518.57|514.57|30
1614855870000|2021-03-04 11:04:30|518.74|514.74|518.54|514.54|518.77|514.77|518.54|514.54|18
1614855880000|2021-03-04 11:04:40|518.52|514.52|518.11|514.11|518.56|514.56|518.11|514.11|21
1614855890000|2021-03-04 11:04:50|518.16|514.16|517.63|513.63|518.16|514.16|517.63|513.63|32
1614855900000|2021-03-04 11:05:00|517.59|513.59|517.47|513.47|517.64|513.64|517.47|513.47|27
1614855910000|2021-03-04 11:05:10|517.46|513.46|516.89|512.89|517.49|513.49|516.82|512.82|30
1614855920000|2021-03-04 11:05:20|516.83|512.83|516.87|512.87|516.89|512.89|516.52|512.52|25
1614855930000|2021-03-04 11:05:30|516.86|512.86|517.13|513.13|517.13|513.13|516.63|512.63|29
1614855940000|2021-03-04 11:05:40|517.17|513.17|517.41|513.41|517.47|513.47|517.07|513.07|29
1614855950000|2021-03-04 11:05:50|517.43|513.43|517.9|513.9|517.9|513.9|517.43|513.43|31
1614855960000|2021-03-04 11:06:00|517.95|513.95|518.5|514.5|518.5|514.5|517.9|513.9|18
1614855970000|2021-03-04 11:06:10|518.51|514.51|518.73|514.73|518.88|514.88|518.47|514.47|25
1614855980000|2021-03-04 11:06:20|518.67|514.67|518.97|514.97|519.05|515.05|518.67|514.67|25
1614855990000|2021-03-04 11:06:30|518.9|514.9|518.35|514.35|518.92|514.92|518.35|514.35|28
1614856000000|2021-03-04 11:06:40|518.41|514.41|518.45|514.45|518.57|514.57|518.36|514.36|27
1614856010000|2021-03-04 11:06:50|518.52|514.52|518.43|514.43|518.52|514.52|518.27|514.27|30
1614856020000|2021-03-04 11:07:00|518.45|514.45|518.55|514.55|518.59|514.59|518.33|514.33|30
1614856030000|2021-03-04 11:07:10|518.54|514.54|518.42|514.42|518.54|514.54|518.3|514.3|26
1614856040000|2021-03-04 11:07:20|518.43|514.43|517.79|513.79|518.54|514.54|517.79|513.79|29
1614856050000|2021-03-04 11:07:30|517.81|513.81|516.99|512.99|517.82|513.82|516.99|512.99|28
1614856060000|2021-03-04 11:07:40|516.87|512.87|517.62|513.62|517.75|513.75|516.8|512.8|34
1614856070000|2021-03-04 11:07:50|517.59|513.59|517.39|513.39|517.64|513.64|517.32|513.32|30
1614856080000|2021-03-04 11:08:00|517.47|513.47|517.94|513.94|518.19|514.19|517.47|513.47|31
1614856090000|2021-03-04 11:08:10|517.9|513.9|517.89|513.89|518.07|514.07|517.89|513.89|23
1614856100000|2021-03-04 11:08:20|517.88|513.88|517.83|513.83|518.04|514.04|517.69|513.69|28
1614856110000|2021-03-04 11:08:30|517.84|513.84|517.7|513.7|517.84|513.84|517.44|513.44|28
1614856120000|2021-03-04 11:08:40|517.71|513.71|517.73|513.73|517.89|513.89|517.63|513.63|32
1614856130000|2021-03-04 11:08:50|517.72|513.72|517.59|513.59|517.82|513.82|517.55|513.55|29
1614856140000|2021-03-04 11:09:00|517.56|513.56|517.44|513.44|517.58|513.58|517.34|513.34|24
1614856150000|2021-03-04 11:09:10|517.43|513.43|517.44|513.44|517.49|513.49|517.32|513.32|30
1614856160000|2021-03-04 11:09:20|517.42|513.42|517.41|513.41|517.42|513.42|517.4|513.4|11
1614856170000|2021-03-04 11:09:30|517.4|513.4|517.3|513.3|517.46|513.46|517.17|513.17|21
1614856180000|2021-03-04 11:09:40|517.27|513.27|517.64|513.64|517.64|513.64|517.27|513.27|27
1614856190000|2021-03-04 11:09:50|517.65|513.65|517.42|513.42|517.7|513.7|517.39|513.39|26
1614856200000|2021-03-04 11:10:00|517.4|513.4|517.37|513.37|517.44|513.44|517.36|513.36|17
1614856210000|2021-03-04 11:10:10|517.36|513.36|517.34|513.34|517.43|513.43|517.26|513.26|19
1614856220000|2021-03-04 11:10:20|517.32|513.32|517.68|513.68|517.74|513.74|517.32|513.32|28
1614856230000|2021-03-04 11:10:30|517.71|513.71|517.89|513.89|517.9|513.9|517.71|513.71|27
1614856240000|2021-03-04 11:10:40|517.97|513.97|517.71|513.71|518.02|514.02|517.68|513.68|28
1614856250000|2021-03-04 11:10:50|517.74|513.74|517.67|513.67|517.84|513.84|517.59|513.59|24
1614856260000|2021-03-04 11:11:00|517.64|513.64|518.11|514.11|518.17|514.17|517.58|513.58|30
1614856270000|2021-03-04 11:11:10|518.09|514.09|517.91|513.91|518.09|514.09|517.83|513.83|33
1614856280000|2021-03-04 11:11:20|517.95|513.95|517.91|513.91|518.01|514.01|517.91|513.91|15
1614856290000|2021-03-04 11:11:30|517.92|513.92|518.05|514.05|518.05|514.05|517.92|513.92|11
1614856300000|2021-03-04 11:11:40|518.09|514.09|517.82|513.82|518.15|514.15|517.76|513.76|26
1614856310000|2021-03-04 11:11:50|517.83|513.83|517.97|513.97|517.97|513.97|517.82|513.82|26
1614856320000|2021-03-04 11:12:00|517.96|513.96|517.94|513.94|517.96|513.96|517.64|513.64|25
1614856330000|2021-03-04 11:12:10|517.92|513.92|517.82|513.82|517.98|513.98|517.79|513.79|28
1614856340000|2021-03-04 11:12:20|517.8|513.8|517.57|513.57|517.8|513.8|517.57|513.57|25
1614856350000|2021-03-04 11:12:30|517.59|513.59|517.74|513.74|517.78|513.78|517.55|513.55|23
1614856360000|2021-03-04 11:12:40|517.73|513.73|517.54|513.54|517.75|513.75|517.54|513.54|20
1614856370000|2021-03-04 11:12:50|517.53|513.53|517.25|513.25|517.53|513.53|517.25|513.25|19
1614856380000|2021-03-04 11:13:00|517.23|513.23|516.94|512.94|517.23|513.23|516.93|512.93|30
1614856390000|2021-03-04 11:13:10|516.97|512.97|516.98|512.98|516.99|512.99|516.88|512.88|25
1614856400000|2021-03-04 11:13:20|516.97|512.97|516.93|512.93|517.02|513.02|516.81|512.81|29
1614856410000|2021-03-04 11:13:30|516.92|512.92|516.77|512.77|516.94|512.94|516.66|512.66|28
1614856420000|2021-03-04 11:13:40|516.79|512.79|516.63|512.63|516.79|512.79|516.55|512.55|30
1614856430000|2021-03-04 11:13:50|516.64|512.64|516.85|512.85|516.85|512.85|516.61|512.61|23
1614856440000|2021-03-04 11:14:00|516.87|512.87|516.64|512.64|516.93|512.93|516.59|512.59|31
1614856450000|2021-03-04 11:14:10|516.62|512.62|516.58|512.58|516.62|512.62|516.55|512.55|14
1614856460000|2021-03-04 11:14:20|516.61|512.61|517.03|513.03|517.04|513.04|516.61|512.61|16
1614856470000|2021-03-04 11:14:30|517.04|513.04|517.08|513.08|517.09|513.09|516.98|512.98|18
1614856480000|2021-03-04 11:14:40|517.04|513.04|517.41|513.41|517.41|513.41|516.95|512.95|18
1614856490000|2021-03-04 11:14:50|517.4|513.4|517.22|513.22|517.4|513.4|517.2|513.2|22
1614856500000|2021-03-04 11:15:00|517.23|513.23|516.84|512.84|517.24|513.24|516.84|512.84|21
1614856510000|2021-03-04 11:15:10|516.82|512.82|516.44|512.44|516.82|512.82|516.42|512.42|22
1614856520000|2021-03-04 11:15:20|516.43|512.43|516.32|512.32|516.61|512.61|516.32|512.32|22
1614856530000|2021-03-04 11:15:30|516.33|512.33|516.3|512.3|516.34|512.34|516.27|512.27|22
1614856540000|2021-03-04 11:15:40|516.32|512.32|516.45|512.45|516.45|512.45|516.13|512.13|26
1614856550000|2021-03-04 11:15:50|516.44|512.44|516.46|512.46|516.49|512.49|516.43|512.43|12
1614856560000|2021-03-04 11:16:00|516.44|512.44|516.58|512.58|516.72|512.72|516.44|512.44|28
1614856570000|2021-03-04 11:16:10|516.61|512.61|516.6|512.6|516.61|512.61|516.49|512.49|25
1614856580000|2021-03-04 11:16:20|516.62|512.62|516.68|512.68|516.77|512.77|516.57|512.57|22
1614856590000|2021-03-04 11:16:30|516.7|512.7|517.28|513.28|517.32|513.32|516.7|512.7|33
1614856600000|2021-03-04 11:16:40|517.29|513.29|516.67|512.67|517.29|513.29|516.67|512.67|29
1614856610000|2021-03-04 11:16:50|516.63|512.63|516.92|512.92|516.97|512.97|516.63|512.63|36
1614856620000|2021-03-04 11:17:00|516.99|512.99|517.17|513.17|517.27|513.27|516.95|512.95|26
1614856630000|2021-03-04 11:17:10|517.13|513.13|517.04|513.04|517.17|513.17|517.04|513.04|23
1614856640000|2021-03-04 11:17:20|517.03|513.03|516.82|512.82|517.03|513.03|516.74|512.74|20
1614856650000|2021-03-04 11:17:30|516.81|512.81|516.77|512.77|516.91|512.91|516.73|512.73|10
1614856660000|2021-03-04 11:17:40|516.82|512.82|516.53|512.53|516.86|512.86|516.49|512.49|23
1614856670000|2021-03-04 11:17:50|516.52|512.52|516.47|512.47|516.53|512.53|516.47|512.47|17
1614856680000|2021-03-04 11:18:00|516.46|512.46|516.91|512.91|516.97|512.97|516.46|512.46|28
1614856690000|2021-03-04 11:18:10|516.92|512.92|516.92|512.92|516.92|512.92|516.82|512.82|23
1614856700000|2021-03-04 11:18:20|516.9|512.9|516.59|512.59|516.93|512.93|516.59|512.59|25
1614856710000|2021-03-04 11:18:30|516.6|512.6|516.62|512.62|516.63|512.63|516.59|512.59|9
1614856720000|2021-03-04 11:18:40|516.64|512.64|516.58|512.58|516.64|512.64|516.58|512.58|9
1614856730000|2021-03-04 11:18:50|516.57|512.57|516.79|512.79|516.84|512.84|516.56|512.56|22
1614856740000|2021-03-04 11:19:00|516.83|512.83|516.89|512.89|516.94|512.94|516.75|512.75|26
1614856750000|2021-03-04 11:19:10|516.91|512.91|517.01|513.01|517.04|513.04|516.89|512.89|24
1614856760000|2021-03-04 11:19:20|517.03|513.03|517.21|513.21|517.21|513.21|517|513|27
1614856770000|2021-03-04 11:19:30|517.22|513.22|517.33|513.33|517.34|513.34|517.19|513.19|15
1614856780000|2021-03-04 11:19:40|517.34|513.34|517.43|513.43|517.43|513.43|517.34|513.34|11
1614856790000|2021-03-04 11:19:50|517.41|513.41|516.87|512.87|517.41|513.41|516.72|512.72|32
1614856800000|2021-03-04 11:20:00|516.88|512.88|516.85|512.85|516.88|512.88|516.85|512.85|12
1614856810000|2021-03-04 11:20:10|516.8|512.8|516.65|512.65|516.8|512.8|516.5|512.5|22
1614856820000|2021-03-04 11:20:20|516.6|512.6|516.66|512.66|516.66|512.66|516.48|512.48|22
1614856830000|2021-03-04 11:20:30|516.67|512.67|516.45|512.45|516.72|512.72|516.44|512.44|21
1614856840000|2021-03-04 11:20:40|516.47|512.47|516.12|512.12|516.47|512.47|516.12|512.12|21
1614856850000|2021-03-04 11:20:50|516.18|512.18|516.03|512.03|516.18|512.18|516.02|512.02|22
1614856860000|2021-03-04 11:21:00|516.01|512.01|516.17|512.17|516.18|512.18|516|512|24
1614856870000|2021-03-04 11:21:10|516.11|512.11|516.1|512.1|516.13|512.13|516.1|512.1|12
1614856880000|2021-03-04 11:21:20|516.11|512.11|516.14|512.14|516.21|512.21|516.07|512.07|30
1614856890000|2021-03-04 11:21:30|516.15|512.15|515.88|511.88|516.29|512.29|515.88|511.88|26
1614856900000|2021-03-04 11:21:40|515.87|511.87|515.33|511.33|515.87|511.87|515.33|511.33|25
1614856910000|2021-03-04 11:21:50|515.36|511.36|515.4|511.4|515.84|511.84|515.36|511.36|28
1614856920000|2021-03-04 11:22:00|515.42|511.42|515.45|511.45|515.54|511.54|515.39|511.39|25
1614856930000|2021-03-04 11:22:10|515.43|511.43|515.69|511.69|515.69|511.69|515.43|511.43|28
1614856940000|2021-03-04 11:22:20|515.76|511.76|515.33|511.33|515.79|511.79|515.33|511.33|30
1614856950000|2021-03-04 11:22:30|515.34|511.34|515.5|511.5|515.65|511.65|515.32|511.32|22
1614856960000|2021-03-04 11:22:40|515.48|511.48|515.49|511.49|515.58|511.58|515.42|511.42|24
1614856970000|2021-03-04 11:22:50|515.48|511.48|515.65|511.65|515.66|511.66|515.47|511.47|12
1614856980000|2021-03-04 11:23:00|515.63|511.63|515.22|511.22|515.63|511.63|515.21|511.21|29
1614856990000|2021-03-04 11:23:10|515.23|511.23|515.29|511.29|515.29|511.29|515.15|511.15|19
1614857000000|2021-03-04 11:23:20|515.28|511.28|515.31|511.31|515.31|511.31|515.22|511.22|25
1614857010000|2021-03-04 11:23:30|515.33|511.33|515.29|511.29|515.39|511.39|515.29|511.29|25
1614857020000|2021-03-04 11:23:40|515.31|511.31|515.51|511.51|515.51|511.51|515.3|511.3|26
1614857030000|2021-03-04 11:23:50|515.52|511.52|515.8|511.8|515.89|511.89|515.52|511.52|31
1614857040000|2021-03-04 11:24:00|515.84|511.84|515.77|511.77|515.85|511.85|515.68|511.68|30
1614857050000|2021-03-04 11:24:10|515.75|511.75|515.27|511.27|515.79|511.79|515.27|511.27|29
1614857060000|2021-03-04 11:24:20|515.08|511.08|514.95|510.95|515.21|511.21|514.95|510.95|26
1614857070000|2021-03-04 11:24:30|514.81|510.81|514.7|510.7|514.86|510.86|514.59|510.59|16
1614857080000|2021-03-04 11:24:40|514.67|510.67|514.8|510.8|514.8|510.8|514.67|510.67|14
1614857090000|2021-03-04 11:24:50|514.81|510.81|514.72|510.72|514.84|510.84|514.72|510.72|20
1614857100000|2021-03-04 11:25:00|514.71|510.71|514.42|510.42|514.72|510.72|514.37|510.37|21
1614857110000|2021-03-04 11:25:10|514.41|510.41|514.53|510.53|514.53|510.53|514.36|510.36|18
1614857120000|2021-03-04 11:25:20|514.51|510.51|514.57|510.57|514.58|510.58|514.43|510.43|28
1614857130000|2021-03-04 11:25:30|514.58|510.58|514.45|510.45|514.6|510.6|514.43|510.43|22
1614857140000|2021-03-04 11:25:40|514.46|510.46|514.4|510.4|514.49|510.49|514.25|510.25|25
1614857150000|2021-03-04 11:25:50|514.39|510.39|514.09|510.09|514.39|510.39|514.08|510.08|23
1614857160000|2021-03-04 11:26:00|514.08|510.08|513.56|509.56|514.08|510.08|513.56|509.56|23
1614857170000|2021-03-04 11:26:10|513.55|509.55|513.32|509.32|513.55|509.55|513.3|509.3|24
1614857180000|2021-03-04 11:26:20|513.29|509.29|512.67|508.67|513.29|509.29|512.61|508.61|24
1614857190000|2021-03-04 11:26:30|512.66|508.66|513.36|509.36|513.36|509.36|512.65|508.65|34
1614857200000|2021-03-04 11:26:40|512.79|508.79|512.85|508.85|513.52|509.52|512.79|508.79|33
1614857210000|2021-03-04 11:26:50|512.84|508.84|512.81|508.81|513.47|509.47|512.71|508.71|34
1614857220000|2021-03-04 11:27:00|512.94|508.94|512.86|508.86|512.94|508.94|512.7|508.7|31
1614857230000|2021-03-04 11:27:10|512.87|508.87|512.76|508.76|512.88|508.88|512.63|508.63|32
1614857240000|2021-03-04 11:27:20|512.88|508.88|512.82|508.82|513.12|509.12|512.74|508.74|37
1614857250000|2021-03-04 11:27:30|512.69|508.69|512.8|508.8|512.86|508.86|512.63|508.63|22
1614857260000|2021-03-04 11:27:40|512.83|508.83|512.76|508.76|512.85|508.85|512.73|508.73|28
1614857270000|2021-03-04 11:27:50|512.74|508.74|512.65|508.65|512.82|508.82|512.61|508.61|30
1614857280000|2021-03-04 11:28:00|512.68|508.68|512.05|508.05|512.68|508.68|512.05|508.05|24
1614857290000|2021-03-04 11:28:10|512.06|508.06|511.94|507.94|512.06|508.06|511.94|507.94|13
1614857300000|2021-03-04 11:28:20|511.92|507.92|512.01|508.01|512.09|508.09|511.92|507.92|18
1614857310000|2021-03-04 11:28:30|511.96|507.96|512.1|508.1|512.26|508.26|511.96|507.96|27
1614857320000|2021-03-04 11:28:40|512.06|508.06|512.15|508.15|512.16|508.16|512.05|508.05|24
1614857330000|2021-03-04 11:28:50|512.18|508.18|512.38|508.38|512.43|508.43|512.18|508.18|23
1614857340000|2021-03-04 11:29:00|512.42|508.42|512.4|508.4|512.48|508.48|512.4|508.4|17
1614857350000|2021-03-04 11:29:10|512.38|508.38|512.48|508.48|512.6|508.6|512.33|508.33|28
1614857360000|2021-03-04 11:29:20|512.49|508.49|512.57|508.57|512.62|508.62|512.39|508.39|28
1614857370000|2021-03-04 11:29:30|512.56|508.56|512.1|508.1|512.56|508.56|512.1|508.1|24
1614857380000|2021-03-04 11:29:40|512.12|508.12|512.14|508.14|512.19|508.19|512.09|508.09|28
1614857390000|2021-03-04 11:29:50|512.15|508.15|512.26|508.26|512.28|508.28|512.15|508.15|20
1614857400000|2021-03-04 11:30:00|512.27|508.27|512.28|508.28|512.3|508.3|512.19|508.19|18
1614857410000|2021-03-04 11:30:10|512.29|508.29|512.52|508.52|512.56|508.56|512.29|508.29|29
1614857420000|2021-03-04 11:30:20|512.61|508.61|513.21|509.21|513.39|509.39|512.61|508.61|35
1614857430000|2021-03-04 11:30:30|513.33|509.33|513.73|509.73|513.73|509.73|513.21|509.21|24
1614857440000|2021-03-04 11:30:40|513.88|509.88|513.43|509.43|514.03|510.03|513.43|509.43|27
1614857450000|2021-03-04 11:30:50|513.42|509.42|513.74|509.74|513.8|509.8|513.38|509.38|33
1614857460000|2021-03-04 11:31:00|513.73|509.73|514.11|510.11|514.13|510.13|513.72|509.72|24
1614857470000|2021-03-04 11:31:10|514.12|510.12|514.74|510.74|514.8|510.8|514.12|510.12|32
1614857480000|2021-03-04 11:31:20|514.66|510.66|514.7|510.7|514.84|510.84|514.62|510.62|28
1614857490000|2021-03-04 11:31:30|514.69|510.69|514.65|510.65|514.83|510.83|514.52|510.52|28
1614857500000|2021-03-04 11:31:40|514.58|510.58|514.61|510.61|514.66|510.66|514.52|510.52|23
1614857510000|2021-03-04 11:31:50|514.62|510.62|514.52|510.52|514.66|510.66|514.52|510.52|19
1614857520000|2021-03-04 11:32:00|514.55|510.55|514.08|510.08|514.55|510.55|514.04|510.04|26
1614857530000|2021-03-04 11:32:10|514.1|510.1|514.16|510.16|514.22|510.22|513.99|509.99|25
1614857540000|2021-03-04 11:32:20|514.14|510.14|513.7|509.7|514.14|510.14|513.69|509.69|18
1614857550000|2021-03-04 11:32:30|513.67|509.67|513.19|509.19|513.67|509.67|513.19|509.19|29
1614857560000|2021-03-04 11:32:40|513.18|509.18|513.28|509.28|513.4|509.4|512.86|508.86|29
1614857570000|2021-03-04 11:32:50|513.3|509.3|513.27|509.27|513.4|509.4|513.05|509.05|26
1614857580000|2021-03-04 11:33:00|513.26|509.26|513.43|509.43|513.45|509.45|513.22|509.22|21
1614857590000|2021-03-04 11:33:10|513.41|509.41|513.29|509.29|513.49|509.49|513.14|509.14|17
1614857600000|2021-03-04 11:33:20|513.3|509.3|513.35|509.35|513.35|509.35|513.3|509.3|14
1614857610000|2021-03-04 11:33:30|513.34|509.34|513.91|509.91|513.94|509.94|513.33|509.33|22
1614857620000|2021-03-04 11:33:40|513.97|509.97|514.19|510.19|514.38|510.38|513.9|509.9|32
1614857630000|2021-03-04 11:33:50|514.24|510.24|514.3|510.3|514.69|510.69|514.01|510.01|32
1614857640000|2021-03-04 11:34:00|514.28|510.28|513.89|509.89|514.28|510.28|513.89|509.89|21
1614857650000|2021-03-04 11:34:10|513.84|509.84|513.98|509.98|513.99|509.99|513.82|509.82|30
1614857660000|2021-03-04 11:34:20|513.94|509.94|514.55|510.55|514.55|510.55|513.86|509.86|29
1614857670000|2021-03-04 11:34:30|514.64|510.64|514.3|510.3|514.67|510.67|514.14|510.14|24
1614857680000|2021-03-04 11:34:40|514.19|510.19|515.43|511.43|515.43|511.43|514.19|510.19|28
1614857690000|2021-03-04 11:34:50|515.42|511.42|515.41|511.41|515.51|511.51|515.18|511.18|29
1614857700000|2021-03-04 11:35:00|515.42|511.42|515.75|511.75|515.79|511.79|515.28|511.28|31
1614857710000|2021-03-04 11:35:10|515.79|511.79|515.84|511.84|516.05|512.05|515.67|511.67|29
1614857720000|2021-03-04 11:35:20|515.82|511.82|515.69|511.69|515.82|511.82|515.67|511.67|23
1614857730000|2021-03-04 11:35:30|515.67|511.67|515.4|511.4|515.67|511.67|515.2|511.2|23
1614857740000|2021-03-04 11:35:40|515.37|511.37|515.42|511.42|515.5|511.5|515.37|511.37|23
1614857750000|2021-03-04 11:35:50|515.43|511.43|515.41|511.41|515.45|511.45|515.4|511.4|12
1614857760000|2021-03-04 11:36:00|515.42|511.42|515.24|511.24|515.43|511.43|515.17|511.17|18
1614857770000|2021-03-04 11:36:10|515.26|511.26|514.98|510.98|515.26|511.26|514.91|510.91|19
1614857780000|2021-03-04 11:36:20|514.97|510.97|514.98|510.98|514.99|510.99|514.97|510.97|10
1614857790000|2021-03-04 11:36:30|514.97|510.97|515.13|511.13|515.15|511.15|514.97|510.97|21
1614857800000|2021-03-04 11:36:40|515.04|511.04|515.17|511.17|515.22|511.22|515.04|511.04|19
1614857810000|2021-03-04 11:36:50|515.24|511.24|515.42|511.42|515.42|511.42|515.08|511.08|26
1614857820000|2021-03-04 11:37:00|515.5|511.5|515.52|511.52|515.65|511.65|515.39|511.39|20
1614857830000|2021-03-04 11:37:10|515.48|511.48|515.4|511.4|515.5|511.5|515.35|511.35|23
1614857840000|2021-03-04 11:37:20|515.41|511.41|515.37|511.37|515.42|511.42|515.37|511.37|14
1614857850000|2021-03-04 11:37:30|515.36|511.36|515.21|511.21|515.36|511.36|515.18|511.18|19
1614857860000|2021-03-04 11:37:40|515.26|511.26|515.6|511.6|515.6|511.6|515.26|511.26|16
1614857870000|2021-03-04 11:37:50|515.61|511.61|515.93|511.93|516.1|512.1|515.56|511.56|31
1614857880000|2021-03-04 11:38:00|515.82|511.82|515.61|511.61|515.98|511.98|515.38|511.38|31
1614857890000|2021-03-04 11:38:10|515.87|511.87|515.94|511.94|515.98|511.98|515.75|511.75|28
1614857900000|2021-03-04 11:38:20|515.95|511.95|516.21|512.21|516.21|512.21|515.72|511.72|32
1614857910000|2021-03-04 11:38:30|516.2|512.2|516.35|512.35|516.38|512.38|515.99|511.99|28
1614857920000|2021-03-04 11:38:40|516.33|512.33|516.4|512.4|516.48|512.48|516.24|512.24|32
1614857930000|2021-03-04 11:38:50|516.46|512.46|516.35|512.35|516.53|512.53|516.35|512.35|22
1614857940000|2021-03-04 11:39:00|516.36|512.36|516.41|512.41|516.72|512.72|516.36|512.36|30
1614857950000|2021-03-04 11:39:10|516.65|512.65|516.48|512.48|516.84|512.84|516.41|512.41|33
1614857960000|2021-03-04 11:39:20|516.66|512.66|516.23|512.23|516.66|512.66|516.15|512.15|32
1614857970000|2021-03-04 11:39:30|516.18|512.18|516.86|512.86|516.86|512.86|516.16|512.16|34
1614857980000|2021-03-04 11:39:40|516.82|512.82|516.65|512.65|516.83|512.83|516.43|512.43|32
1614857990000|2021-03-04 11:39:50|516.5|512.5|516.53|512.53|516.72|512.72|516.5|512.5|27
1614858000000|2021-03-04 11:40:00|516.59|512.59|516.24|512.24|516.68|512.68|516.22|512.22|32
1614858010000|2021-03-04 11:40:10|516.17|512.17|516.52|512.52|516.56|512.56|516.17|512.17|33
1614858020000|2021-03-04 11:40:20|516.51|512.51|516.44|512.44|516.75|512.75|516.44|512.44|32
1614858030000|2021-03-04 11:40:30|516.61|512.61|516.87|512.87|516.87|512.87|516.44|512.44|35
1614858040000|2021-03-04 11:40:40|516.86|512.86|517.09|513.09|517.09|513.09|516.59|512.59|28
1614858050000|2021-03-04 11:40:50|517.04|513.04|517.14|513.14|517.23|513.23|516.71|512.71|29
1614858060000|2021-03-04 11:41:00|517.12|513.12|517.28|513.28|517.3|513.3|517.12|513.12|20
1614858070000|2021-03-04 11:41:10|517.2|513.2|517.17|513.17|517.28|513.28|517.11|513.11|16
1614858080000|2021-03-04 11:41:20|517.18|513.18|517.22|513.22|517.22|513.22|517.09|513.09|16
1614858090000|2021-03-04 11:41:30|517.1|513.1|517.27|513.27|517.27|513.27|516.99|512.99|29
1614858100000|2021-03-04 11:41:40|517.28|513.28|517.01|513.01|517.29|513.29|517.01|513.01|27
1614858110000|2021-03-04 11:41:50|517.02|513.02|517.24|513.24|517.34|513.34|517.02|513.02|21
1614858120000|2021-03-04 11:42:00|517.36|513.36|517.27|513.27|517.36|513.36|517.17|513.17|29
1614858130000|2021-03-04 11:42:10|517.23|513.23|517.3|513.3|517.34|513.34|517.17|513.17|25
1614858140000|2021-03-04 11:42:20|517.32|513.32|517.33|513.33|517.33|513.33|517.23|513.23|16
1614858150000|2021-03-04 11:42:30|517.29|513.29|517.43|513.43|517.43|513.43|517.24|513.24|20
1614858160000|2021-03-04 11:42:40|517.26|513.26|517.37|513.37|517.42|513.42|517.26|513.26|23
1614858170000|2021-03-04 11:42:50|517.38|513.38|517.14|513.14|517.4|513.4|517.14|513.14|28
1614858180000|2021-03-04 11:43:00|517.06|513.06|517.57|513.57|517.58|513.58|517.01|513.01|34
1614858190000|2021-03-04 11:43:10|517.54|513.54|517.86|513.86|517.86|513.86|517.49|513.49|28
1614858200000|2021-03-04 11:43:20|517.87|513.87|517.89|513.89|518.02|514.02|517.69|513.69|27
1614858210000|2021-03-04 11:43:30|517.88|513.88|517.93|513.93|517.97|513.97|517.78|513.78|32
1614858220000|2021-03-04 11:43:40|517.94|513.94|517.69|513.69|517.94|513.94|517.67|513.67|20
1614858230000|2021-03-04 11:43:50|517.68|513.68|517.68|513.68|517.77|513.77|517.59|513.59|28
1614858240000|2021-03-04 11:44:00|517.61|513.61|517.6|513.6|517.8|513.8|517.59|513.59|22
1614858250000|2021-03-04 11:44:10|517.51|513.51|517.3|513.3|517.61|513.61|517.27|513.27|32
1614858260000|2021-03-04 11:44:20|517.34|513.34|517.33|513.33|517.41|513.41|517.21|513.21|24
1614858270000|2021-03-04 11:44:30|517.32|513.32|517.85|513.85|517.85|513.85|517.3|513.3|25
1614858280000|2021-03-04 11:44:40|518|514|517.87|513.87|518.2|514.2|517.87|513.87|25
1614858290000|2021-03-04 11:44:50|517.94|513.94|517.86|513.86|518|514|517.67|513.67|34
1614858300000|2021-03-04 11:45:00|517.85|513.85|517.9|513.9|517.9|513.9|517.79|513.79|20
1614858310000|2021-03-04 11:45:10|517.89|513.89|518.05|514.05|518.17|514.17|517.89|513.89|24
1614858320000|2021-03-04 11:45:20|518.08|514.08|518.14|514.14|518.15|514.15|518.02|514.02|22
1614858330000|2021-03-04 11:45:30|518.17|514.17|518.06|514.06|518.2|514.2|517.9|513.9|26
1614858340000|2021-03-04 11:45:40|518.04|514.04|518.09|514.09|518.09|514.09|518|514|25
1614858350000|2021-03-04 11:45:50|518.12|514.12|518.19|514.19|518.19|514.19|518.12|514.12|14
1614858360000|2021-03-04 11:46:00|518.21|514.21|517.85|513.85|518.21|514.21|517.85|513.85|34
1614858370000|2021-03-04 11:46:10|517.87|513.87|517.95|513.95|517.96|513.96|517.87|513.87|15
1614858380000|2021-03-04 11:46:20|518.01|514.01|518.16|514.16|518.16|514.16|518|514|20
1614858390000|2021-03-04 11:46:30|518.15|514.15|518.14|514.14|518.17|514.17|518.13|514.13|10
1614858400000|2021-03-04 11:46:40|518.15|514.15|518.18|514.18|518.19|514.19|518.11|514.11|22
1614858410000|2021-03-04 11:46:50|518.17|514.17|518.25|514.25|518.25|514.25|518.11|514.11|23
1614858420000|2021-03-04 11:47:00|518.26|514.26|518.27|514.27|518.29|514.29|518.22|514.22|17
1614858430000|2021-03-04 11:47:10|518.2|514.2|518.18|514.18|518.22|514.22|518.05|514.05|18
1614858440000|2021-03-04 11:47:20|518.21|514.21|518.2|514.2|518.21|514.21|518.16|514.16|11
1614858450000|2021-03-04 11:47:30|518.19|514.19|518.34|514.34|518.44|514.44|518.07|514.07|26
1614858460000|2021-03-04 11:47:40|518.33|514.33|518.31|514.31|518.33|514.33|518.09|514.09|18
1614858470000|2021-03-04 11:47:50|518.29|514.29|518.35|514.35|518.37|514.37|518.27|514.27|22
1614858480000|2021-03-04 11:48:00|518.33|514.33|518.26|514.26|518.34|514.34|518.12|514.12|27
1614858490000|2021-03-04 11:48:10|518.25|514.25|518.19|514.19|518.29|514.29|518.16|514.16|17
1614858500000|2021-03-04 11:48:20|518.15|514.15|518.07|514.07|518.29|514.29|518.07|514.07|30
1614858510000|2021-03-04 11:48:30|518.05|514.05|518.14|514.14|518.26|514.26|518.02|514.02|21
1614858520000|2021-03-04 11:48:40|518.15|514.15|518.43|514.43|518.45|514.45|518.15|514.15|21
1614858530000|2021-03-04 11:48:50|518.38|514.38|518.16|514.16|518.41|514.41|518.12|514.12|29
1614858540000|2021-03-04 11:49:00|518.14|514.14|518.1|514.1|518.14|514.14|518.06|514.06|14
1614858550000|2021-03-04 11:49:10|518.11|514.11|518.4|514.4|518.41|514.41|518.08|514.08|24
1614858560000|2021-03-04 11:49:20|518.41|514.41|518.41|514.41|518.43|514.43|518.36|514.36|19
1614858570000|2021-03-04 11:49:30|518.36|514.36|518.15|514.15|518.36|514.36|518.13|514.13|28
1614858580000|2021-03-04 11:49:40|518.14|514.14|518.17|514.17|518.18|514.18|518.07|514.07|22
1614858590000|2021-03-04 11:49:50|518.19|514.19|518.17|514.17|518.26|514.26|518.14|514.14|20
1614858600000|2021-03-04 11:50:00|518.16|514.16|517.8|513.8|518.16|514.16|517.8|513.8|28
1614858610000|2021-03-04 11:50:10|517.79|513.79|517.63|513.63|517.79|513.79|517.62|513.62|25
1614858620000|2021-03-04 11:50:20|517.71|513.71|518.06|514.06|518.11|514.11|517.71|513.71|26
1614858630000|2021-03-04 11:50:30|518.02|514.02|518.12|514.12|518.12|514.12|517.87|513.87|15
1614858640000|2021-03-04 11:50:40|518.1|514.1|518.14|514.14|518.14|514.14|518.05|514.05|12
1614858650000|2021-03-04 11:50:50|518.12|514.12|518.07|514.07|518.12|514.12|518.03|514.03|7
1614858660000|2021-03-04 11:51:00|518.06|514.06|517.8|513.8|518.06|514.06|517.71|513.71|23
1614858670000|2021-03-04 11:51:10|517.78|513.78|517.91|513.91|517.91|513.91|517.78|513.78|24
1614858680000|2021-03-04 11:51:20|517.92|513.92|517.89|513.89|518.03|514.03|517.78|513.78|23
1614858690000|2021-03-04 11:51:30|517.88|513.88|518.37|514.37|518.37|514.37|517.88|513.88|28
1614858700000|2021-03-04 11:51:40|518.4|514.4|518.09|514.09|518.4|514.4|518.09|514.09|30
1614858710000|2021-03-04 11:51:50|518.05|514.05|518.16|514.16|518.16|514.16|518.03|514.03|15
1614858720000|2021-03-04 11:52:00|518.15|514.15|518.22|514.22|518.23|514.23|518.15|514.15|17
1614858730000|2021-03-04 11:52:10|518.21|514.21|518.12|514.12|518.21|514.21|518.08|514.08|25
1614858740000|2021-03-04 11:52:20|518.13|514.13|518.34|514.34|518.34|514.34|518.12|514.12|20
1614858750000|2021-03-04 11:52:30|518.32|514.32|518.45|514.45|518.45|514.45|518.32|514.32|8
1614858760000|2021-03-04 11:52:40|518.58|514.58|518.5|514.5|518.58|514.58|518.41|514.41|12
1614858770000|2021-03-04 11:52:50|518.54|514.54|518.55|514.55|518.55|514.55|518.54|514.54|4
1614858780000|2021-03-04 11:53:00|518.53|514.53|518.51|514.51|518.53|514.53|518.44|514.44|12
1614858790000|2021-03-04 11:53:10|518.53|514.53|518.51|514.51|518.54|514.54|518.4|514.4|16
1614858800000|2021-03-04 11:53:20|518.52|514.52|518.37|514.37|518.52|514.52|518.3|514.3|19
1614858810000|2021-03-04 11:53:30|518.38|514.38|518.38|514.38|518.54|514.54|518.36|514.36|23
1614858820000|2021-03-04 11:53:40|518.37|514.37|518.34|514.34|518.37|514.37|518.32|514.32|8
1614858830000|2021-03-04 11:53:50|518.35|514.35|518.22|514.22|518.35|514.35|518.2|514.2|24
1614858840000|2021-03-04 11:54:00|518.25|514.25|518.13|514.13|518.25|514.25|518.11|514.11|16
1614858850000|2021-03-04 11:54:10|518.14|514.14|518.2|514.2|518.32|514.32|518.14|514.14|23
1614858860000|2021-03-04 11:54:20|518.19|514.19|518.27|514.27|518.27|514.27|518.1|514.1|23
1614858870000|2021-03-04 11:54:30|518.28|514.28|518.38|514.38|518.39|514.39|518.27|514.27|20
1614858880000|2021-03-04 11:54:40|518.39|514.39|518.36|514.36|518.39|514.39|518.36|514.36|7
1614858890000|2021-03-04 11:54:50|518.35|514.35|518.34|514.34|518.36|514.36|518.32|514.32|15
1614858900000|2021-03-04 11:55:00|518.38|514.38|518.16|514.16|518.68|514.68|518.14|514.14|27
1614858910000|2021-03-04 11:55:10|518.15|514.15|517.92|513.92|518.15|514.15|517.89|513.89|25
1614858920000|2021-03-04 11:55:20|517.9|513.9|517.66|513.66|517.91|513.91|517.65|513.65|23
1614858930000|2021-03-04 11:55:30|517.65|513.65|517.91|513.91|517.93|513.93|517.65|513.65|26
1614858940000|2021-03-04 11:55:40|517.99|513.99|518.08|514.08|518.22|514.22|517.96|513.96|22
1614858950000|2021-03-04 11:55:50|518.09|514.09|518.04|514.04|518.17|514.17|518.03|514.03|30
1614858960000|2021-03-04 11:56:00|518.01|514.01|517.89|513.89|518.03|514.03|517.87|513.87|31
1614858970000|2021-03-04 11:56:10|517.88|513.88|518|514|518.05|514.05|517.79|513.79|30
1614858980000|2021-03-04 11:56:20|518.09|514.09|518.12|514.12|518.12|514.12|518.03|514.03|25
1614858990000|2021-03-04 11:56:30|518.1|514.1|518.1|514.1|518.22|514.22|518.03|514.03|28
1614859000000|2021-03-04 11:56:40|518.05|514.05|517.73|513.73|518.05|514.05|517.71|513.71|24
1614859010000|2021-03-04 11:56:50|517.72|513.72|517.63|513.63|517.75|513.75|517.63|513.63|20
1614859020000|2021-03-04 11:57:00|517.62|513.62|517.49|513.49|517.62|513.62|517.43|513.43|22
1614859030000|2021-03-04 11:57:10|517.56|513.56|517.79|513.79|517.87|513.87|517.56|513.56|29
1614859040000|2021-03-04 11:57:20|517.85|513.85|518.02|514.02|518.07|514.07|517.78|513.78|21
1614859050000|2021-03-04 11:57:30|518.03|514.03|518.33|514.33|518.33|514.33|518.02|514.02|27
1614859060000|2021-03-04 11:57:40|518.32|514.32|518.32|514.32|518.33|514.33|518.28|514.28|14
1614859070000|2021-03-04 11:57:50|518.33|514.33|518.39|514.39|518.39|514.39|518.32|514.32|16
1614859080000|2021-03-04 11:58:00|518.37|514.37|518.17|514.17|518.37|514.37|518.06|514.06|26
1614859090000|2021-03-04 11:58:10|518.12|514.12|518.31|514.31|518.31|514.31|518.12|514.12|17
1614859100000|2021-03-04 11:58:20|518.32|514.32|518.25|514.25|518.34|514.34|518.25|514.25|22
1614859110000|2021-03-04 11:58:30|518.22|514.22|518.31|514.31|518.31|514.31|518.2|514.2|14
1614859120000|2021-03-04 11:58:40|518.32|514.32|518.42|514.42|518.42|514.42|518.24|514.24|19
1614859130000|2021-03-04 11:58:50|518.41|514.41|518.36|514.36|518.5|514.5|518.35|514.35|21
1614859140000|2021-03-04 11:59:00|518.37|514.37|518.38|514.38|518.38|514.38|518.3|514.3|12
1614859150000|2021-03-04 11:59:10|518.33|514.33|518.3|514.3|518.39|514.39|518.3|514.3|13
1614859160000|2021-03-04 11:59:20|518.36|514.36|517.94|513.94|518.36|514.36|517.79|513.79|30
1614859170000|2021-03-04 11:59:30|517.95|513.95|518.12|514.12|518.22|514.22|517.94|513.94|29
1614859180000|2021-03-04 11:59:40|518.11|514.11|517.96|513.96|518.14|514.14|517.96|513.96|25
1614859190000|2021-03-04 11:59:50|517.97|513.97|517.79|513.79|517.98|513.98|517.74|513.74|27
1614859200000|2021-03-04 12:00:00|517.81|513.81|517.69|513.69|517.86|513.86|517.68|513.68|23
1614859210000|2021-03-04 12:00:10|517.68|513.68|517.74|513.74|517.74|513.74|517.6|513.6|25
1614859220000|2021-03-04 12:00:20|517.75|513.75|517.68|513.68|517.75|513.75|517.68|513.68|15
1614859230000|2021-03-04 12:00:30|517.69|513.69|517.91|513.91|517.91|513.91|517.69|513.69|16
1614859240000|2021-03-04 12:00:40|517.9|513.9|517.92|513.92|518.02|514.02|517.89|513.89|20
1614859250000|2021-03-04 12:00:50|517.91|513.91|517.65|513.65|518|514|517.65|513.65|20
1614859260000|2021-03-04 12:01:00|517.64|513.64|517.49|513.49|517.66|513.66|517.48|513.48|20
1614859270000|2021-03-04 12:01:10|517.47|513.47|517.57|513.57|517.58|513.58|517.42|513.42|13
1614859280000|2021-03-04 12:01:20|517.56|513.56|517.97|513.97|517.98|513.98|517.56|513.56|26
1614859290000|2021-03-04 12:01:30|517.96|513.96|518.28|514.28|518.28|514.28|517.85|513.85|32
1614859300000|2021-03-04 12:01:40|518.29|514.29|518.75|514.75|518.79|514.79|518.29|514.29|24
1614859310000|2021-03-04 12:01:50|518.76|514.76|518.92|514.92|518.92|514.92|518.67|514.67|30
1614859320000|2021-03-04 12:02:00|518.93|514.93|519.43|515.43|519.57|515.57|518.88|514.88|33
1614859330000|2021-03-04 12:02:10|519.44|515.44|519.3|515.3|519.47|515.47|519.23|515.23|34
1614859340000|2021-03-04 12:02:20|519.27|515.27|519.07|515.07|519.28|515.28|518.94|514.94|33
1614859350000|2021-03-04 12:02:30|519.05|515.05|518.99|514.99|519.15|515.15|518.94|514.94|34
1614859360000|2021-03-04 12:02:40|518.98|514.98|518.97|514.97|519.08|515.08|518.93|514.93|32
1614859370000|2021-03-04 12:02:50|518.98|514.98|518.6|514.6|518.99|514.99|518.57|514.57|23
1614859380000|2021-03-04 12:03:00|518.61|514.61|518.71|514.71|518.9|514.9|518.48|514.48|23
1614859390000|2021-03-04 12:03:10|518.72|514.72|518.91|514.91|519|515|518.7|514.7|25
1614859400000|2021-03-04 12:03:20|518.76|514.76|518.63|514.63|518.85|514.85|518.63|514.63|20
1614859410000|2021-03-04 12:03:30|518.55|514.55|518.43|514.43|518.57|514.57|518.43|514.43|26
1614859420000|2021-03-04 12:03:40|518.42|514.42|518.16|514.16|518.43|514.43|518.12|514.12|25
1614859430000|2021-03-04 12:03:50|518.17|514.17|518.14|514.14|518.2|514.2|518.09|514.09|24
1614859440000|2021-03-04 12:04:00|518.11|514.11|518.04|514.04|518.41|514.41|517.94|513.94|31
1614859450000|2021-03-04 12:04:10|518.03|514.03|517.28|513.28|518.03|514.03|517.28|513.28|31
1614859460000|2021-03-04 12:04:20|517.27|513.27|516.49|512.49|517.39|513.39|516.49|512.49|32
1614859470000|2021-03-04 12:04:30|516.5|512.5|516.5|512.5|516.72|512.72|516.49|512.49|23
1614859480000|2021-03-04 12:04:40|516.53|512.53|516.42|512.42|516.53|512.53|516.21|512.21|26
1614859490000|2021-03-04 12:04:50|516.22|512.22|515.97|511.97|516.24|512.24|515.96|511.96|23
1614859500000|2021-03-04 12:05:00|515.95|511.95|516.14|512.14|516.28|512.28|515.95|511.95|30
1614859510000|2021-03-04 12:05:10|516.12|512.12|515.98|511.98|516.25|512.25|515.97|511.97|30
1614859520000|2021-03-04 12:05:20|516|512|516.03|512.03|516.13|512.13|515.99|511.99|29
1614859530000|2021-03-04 12:05:30|516.04|512.04|516.28|512.28|516.42|512.42|516.03|512.03|28
1614859540000|2021-03-04 12:05:40|516.29|512.29|516.28|512.28|516.35|512.35|516.08|512.08|23
1614859550000|2021-03-04 12:05:50|516.3|512.3|516.32|512.32|516.38|512.38|516.2|512.2|26
1614859560000|2021-03-04 12:06:00|516.33|512.33|516.41|512.41|516.41|512.41|516.31|512.31|21
1614859570000|2021-03-04 12:06:10|516.47|512.47|516.57|512.57|516.62|512.62|516.22|512.22|30
1614859580000|2021-03-04 12:06:20|516.52|512.52|516.74|512.74|517.21|513.21|516.52|512.52|34
1614859590000|2021-03-04 12:06:30|516.87|512.87|517.45|513.45|517.88|513.88|516.74|512.74|33
1614859600000|2021-03-04 12:06:40|517.42|513.42|517.72|513.72|517.78|513.78|517.42|513.42|29
1614859610000|2021-03-04 12:06:50|517.75|513.75|517.95|513.95|518.03|514.03|517.7|513.7|32
1614859620000|2021-03-04 12:07:00|517.88|513.88|518.12|514.12|518.21|514.21|517.75|513.75|33
1614859630000|2021-03-04 12:07:10|518.14|514.14|518.53|514.53|518.57|514.57|518.13|514.13|24
1614859640000|2021-03-04 12:07:20|518.65|514.65|518.66|514.66|518.77|514.77|518.57|514.57|16
1614859650000|2021-03-04 12:07:30|518.79|514.79|518.68|514.68|519.16|515.16|518.68|514.68|29
1614859660000|2021-03-04 12:07:40|518.83|514.83|519.43|515.43|519.93|515.93|518.67|514.67|29
1614859670000|2021-03-04 12:07:50|519.41|515.41|519.38|515.38|519.62|515.62|519.32|515.32|36
1614859680000|2021-03-04 12:08:00|519.41|515.41|519.03|515.03|519.59|515.59|518.87|514.87|25
1614859690000|2021-03-04 12:08:10|519.01|515.01|519.05|515.05|519.28|515.28|518.68|514.68|35
1614859700000|2021-03-04 12:08:20|519.06|515.06|519.53|515.53|519.53|515.53|519.04|515.04|27
1614859710000|2021-03-04 12:08:30|519.55|515.55|519.14|515.14|519.69|515.69|519.13|515.13|31
1614859720000|2021-03-04 12:08:40|519.13|515.13|518.83|514.83|519.16|515.16|518.82|514.82|28
1614859730000|2021-03-04 12:08:50|518.84|514.84|518.87|514.87|518.94|514.94|518.66|514.66|26
1614859740000|2021-03-04 12:09:00|518.82|514.82|518.46|514.46|518.84|514.84|518.35|514.35|29
1614859750000|2021-03-04 12:09:10|518.54|514.54|518.81|514.81|518.86|514.86|518.47|514.47|28
1614859760000|2021-03-04 12:09:20|518.77|514.77|519.36|515.36|519.36|515.36|518.77|514.77|25
1614859770000|2021-03-04 12:09:30|519.33|515.33|519.52|515.52|519.64|515.64|519.33|515.33|29
1614859780000|2021-03-04 12:09:40|519.47|515.47|519.42|515.42|519.49|515.49|519.24|515.24|32
1614859790000|2021-03-04 12:09:50|519.41|515.41|519.47|515.47|519.64|515.64|519.41|515.41|31
1614859800000|2021-03-04 12:10:00|519.48|515.48|519.5|515.5|519.6|515.6|519.45|515.45|26
1614859810000|2021-03-04 12:10:10|519.45|515.45|519.58|515.58|519.59|515.59|519.45|515.45|21
1614859820000|2021-03-04 12:10:20|519.59|515.59|519.57|515.57|519.63|515.63|519.55|515.55|19
1614859830000|2021-03-04 12:10:30|519.5|515.5|519.27|515.27|519.53|515.53|519.22|515.22|32
1614859840000|2021-03-04 12:10:40|519.29|515.29|519.38|515.38|519.39|515.39|519.11|515.11|31
1614859850000|2021-03-04 12:10:50|519.42|515.42|519.21|515.21|519.49|515.49|519.14|515.14|34
1614859860000|2021-03-04 12:11:00|519.17|515.17|519.21|515.21|519.31|515.31|519.17|515.17|24
1614859870000|2021-03-04 12:11:10|519.23|515.23|519.49|515.49|519.53|515.53|519.23|515.23|23
1614859880000|2021-03-04 12:11:20|519.48|515.48|519.37|515.37|519.51|515.51|519.26|515.26|27
1614859890000|2021-03-04 12:11:30|519.36|515.36|519.25|515.25|519.39|515.39|519.25|515.25|27
1614859900000|2021-03-04 12:11:40|519.22|515.22|519.13|515.13|519.24|515.24|519.03|515.03|24
1614859910000|2021-03-04 12:11:50|519.12|515.12|518.94|514.94|519.12|515.12|518.87|514.87|23
1614859920000|2021-03-04 12:12:00|518.93|514.93|518.78|514.78|518.98|514.98|518.77|514.77|27
1614859930000|2021-03-04 12:12:10|518.79|514.79|519.06|515.06|519.06|515.06|518.76|514.76|19
1614859940000|2021-03-04 12:12:20|519.09|515.09|519.38|515.38|519.38|515.38|519.09|515.09|23
1614859950000|2021-03-04 12:12:30|519.51|515.51|519.16|515.16|519.59|515.59|519.16|515.16|33
1614859960000|2021-03-04 12:12:40|519.17|515.17|519.17|515.17|519.22|515.22|519.17|515.17|18
1614859970000|2021-03-04 12:12:50|519.19|515.19|518.97|514.97|519.19|515.19|518.96|514.96|23
1614859980000|2021-03-04 12:13:00|518.98|514.98|518.9|514.9|518.99|514.99|518.86|514.86|21
1614859990000|2021-03-04 12:13:10|518.91|514.91|519.3|515.3|519.3|515.3|518.91|514.91|28
1614860000000|2021-03-04 12:13:20|519.22|515.22|518.92|514.92|519.25|515.25|518.88|514.88|26
1614860010000|2021-03-04 12:13:30|518.9|514.9|519.01|515.01|519.05|515.05|518.87|514.87|26
1614860020000|2021-03-04 12:13:40|519.02|515.02|519.21|515.21|519.21|515.21|518.92|514.92|21
1614860030000|2021-03-04 12:13:50|519.13|515.13|518.96|514.96|519.16|515.16|518.93|514.93|24
1614860040000|2021-03-04 12:14:00|519.01|515.01|518.88|514.88|519.01|515.01|518.88|514.88|19
1614860050000|2021-03-04 12:14:10|518.91|514.91|518.86|514.86|519.09|515.09|518.83|514.83|28
1614860060000|2021-03-04 12:14:20|518.83|514.83|518.78|514.78|518.9|514.9|518.65|514.65|28
1614860070000|2021-03-04 12:14:30|518.77|514.77|518.75|514.75|518.84|514.84|518.55|514.55|32
1614860080000|2021-03-04 12:14:40|518.76|514.76|518.92|514.92|518.93|514.93|518.76|514.76|23
1614860090000|2021-03-04 12:14:50|518.94|514.94|518.97|514.97|519.17|515.17|518.94|514.94|23
1614860100000|2021-03-04 12:15:00|518.98|514.98|518.89|514.89|518.98|514.98|518.86|514.86|21
1614860110000|2021-03-04 12:15:10|518.91|514.91|519.01|515.01|519.01|515.01|518.9|514.9|17
1614860120000|2021-03-04 12:15:20|519|515|519.41|515.41|519.41|515.41|518.96|514.96|23
1614860130000|2021-03-04 12:15:30|519.42|515.42|519.59|515.59|519.64|515.64|519.33|515.33|25
1614860140000|2021-03-04 12:15:40|519.6|515.6|519.47|515.47|519.6|515.6|519.44|515.44|25
1614860150000|2021-03-04 12:15:50|519.48|515.48|519.4|515.4|519.49|515.49|519.38|515.38|28
1614860160000|2021-03-04 12:16:00|519.41|515.41|519.52|515.52|519.55|515.55|519.41|515.41|20
1614860170000|2021-03-04 12:16:10|519.51|515.51|519.39|515.39|519.63|515.63|519.29|515.29|30
1614860180000|2021-03-04 12:16:20|519.38|515.38|519.5|515.5|519.5|515.5|519.3|515.3|26
1614860190000|2021-03-04 12:16:30|519.49|515.49|519.5|515.5|519.56|515.56|519.41|515.41|24
1614860200000|2021-03-04 12:16:40|519.49|515.49|519.66|515.66|519.83|515.83|519.49|515.49|33
1614860210000|2021-03-04 12:16:50|519.65|515.65|519.5|515.5|519.65|515.65|519.5|515.5|28
1614860220000|2021-03-04 12:17:00|519.51|515.51|519.65|515.65|519.65|515.65|519.43|515.43|26
1614860230000|2021-03-04 12:17:10|519.66|515.66|519.65|515.65|519.76|515.76|519.65|515.65|14
1614860240000|2021-03-04 12:17:20|519.66|515.66|519.42|515.42|519.66|515.66|519.4|515.4|24
1614860250000|2021-03-04 12:17:30|519.41|515.41|519.6|515.6|519.65|515.65|519.41|515.41|28
1614860260000|2021-03-04 12:17:40|519.63|515.63|519.33|515.33|519.64|515.64|519.33|515.33|22
1614860270000|2021-03-04 12:17:50|519.29|515.29|519.22|515.22|519.35|515.35|519.04|515.04|27
1614860280000|2021-03-04 12:18:00|519.17|515.17|519.34|515.34|519.34|515.34|519.17|515.17|20
1614860290000|2021-03-04 12:18:10|519.33|515.33|519.56|515.56|519.6|515.6|519.3|515.3|24
1614860300000|2021-03-04 12:18:20|519.57|515.57|520.12|516.12|520.16|516.16|519.54|515.54|23
1614860310000|2021-03-04 12:18:30|520.07|516.07|520.08|516.08|520.09|516.09|519.74|515.74|22
1614860320000|2021-03-04 12:18:40|520.06|516.06|520.02|516.02|520.07|516.07|519.72|515.72|29
1614860330000|2021-03-04 12:18:50|519.99|515.99|519.95|515.95|520.01|516.01|519.9|515.9|20
1614860340000|2021-03-04 12:19:00|519.96|515.96|519.92|515.92|519.96|515.96|519.79|515.79|21
1614860350000|2021-03-04 12:19:10|519.91|515.91|520.01|516.01|520.02|516.02|519.86|515.86|19
1614860360000|2021-03-04 12:19:20|520|516|519.98|515.98|520.02|516.02|519.92|515.92|17
1614860370000|2021-03-04 12:19:30|519.95|515.95|520.05|516.05|520.15|516.15|519.95|515.95|22
1614860380000|2021-03-04 12:19:40|520.1|516.1|520.13|516.13|520.24|516.24|520.05|516.05|20
1614860390000|2021-03-04 12:19:50|520.12|516.12|520.22|516.22|520.27|516.27|520.1|516.1|17
1614860400000|2021-03-04 12:20:00|520.16|516.16|520.05|516.05|520.22|516.22|520.01|516.01|24
1614860410000|2021-03-04 12:20:10|520.14|516.14|520.43|516.43|520.48|516.48|520.14|516.14|27
1614860420000|2021-03-04 12:20:20|520.47|516.47|520.36|516.36|520.48|516.48|520.21|516.21|30
1614860430000|2021-03-04 12:20:30|520.37|516.37|520.25|516.25|520.38|516.38|520.12|516.12|30
1614860440000|2021-03-04 12:20:40|520.27|516.27|520.12|516.12|520.28|516.28|519.99|515.99|20
1614860450000|2021-03-04 12:20:50|520.13|516.13|520.14|516.14|520.3|516.3|520.1|516.1|24
1614860460000|2021-03-04 12:21:00|520.05|516.05|520.01|516.01|520.13|516.13|519.86|515.86|28
1614860470000|2021-03-04 12:21:10|520|516|520.1|516.1|520.19|516.19|519.98|515.98|31
1614860480000|2021-03-04 12:21:20|520.07|516.07|519.69|515.69|520.07|516.07|519.69|515.69|26
1614860490000|2021-03-04 12:21:30|519.7|515.7|519.63|515.63|519.71|515.71|519.62|515.62|15
1614860500000|2021-03-04 12:21:40|519.64|515.64|519.93|515.93|519.99|515.99|519.63|515.63|28
1614860510000|2021-03-04 12:21:50|519.94|515.94|519.84|515.84|519.95|515.95|519.78|515.78|22
1614860520000|2021-03-04 12:22:00|519.85|515.85|519.55|515.55|519.87|515.87|519.44|515.44|26
1614860530000|2021-03-04 12:22:10|519.48|515.48|519.46|515.46|519.54|515.54|519.44|515.44|29
1614860540000|2021-03-04 12:22:20|519.49|515.49|519.44|515.44|519.49|515.49|519.36|515.36|26
1614860550000|2021-03-04 12:22:30|519.42|515.42|519.46|515.46|519.72|515.72|519.39|515.39|33
1614860560000|2021-03-04 12:22:40|519.43|515.43|519.23|515.23|519.44|515.44|519.17|515.17|24
1614860570000|2021-03-04 12:22:50|519.19|515.19|519.19|515.19|519.22|515.22|519.17|515.17|21
1614860580000|2021-03-04 12:23:00|519.21|515.21|519.13|515.13|519.21|515.21|518.97|514.97|27
1614860590000|2021-03-04 12:23:10|519.15|515.15|518.95|514.95|519.21|515.21|518.95|514.95|12
1614860600000|2021-03-04 12:23:20|518.91|514.91|518.74|514.74|518.93|514.93|518.73|514.73|13
1614860610000|2021-03-04 12:23:30|518.78|514.78|519.04|515.04|519.29|515.29|518.77|514.77|29
1614860620000|2021-03-04 12:23:40|519.05|515.05|519.28|515.28|519.29|515.29|519|515|32
1614860630000|2021-03-04 12:23:50|519.34|515.34|519.42|515.42|519.57|515.57|519.22|515.22|25
1614860640000|2021-03-04 12:24:00|519.45|515.45|519.45|515.45|519.48|515.48|519.43|515.43|10
1614860650000|2021-03-04 12:24:10|519.44|515.44|519.35|515.35|519.44|515.44|519.01|515.01|21
1614860660000|2021-03-04 12:24:20|519.36|515.36|519.34|515.34|519.5|515.5|519.19|515.19|23
1614860670000|2021-03-04 12:24:30|519.29|515.29|519.31|515.31|519.4|515.4|519.29|515.29|19
1614860680000|2021-03-04 12:24:40|519.32|515.32|519.47|515.47|519.47|515.47|519.18|515.18|22
1614860690000|2021-03-04 12:24:50|519.48|515.48|519.5|515.5|519.5|515.5|519.44|515.44|10
1614860700000|2021-03-04 12:25:00|519.48|515.48|519.47|515.47|519.5|515.5|519.47|515.47|6
1614860710000|2021-03-04 12:25:10|519.49|515.49|519.51|515.51|519.61|515.61|519.47|515.47|15
1614860720000|2021-03-04 12:25:20|519.5|515.5|519.38|515.38|519.56|515.56|519.38|515.38|23
1614860730000|2021-03-04 12:25:30|519.33|515.33|519.17|515.17|519.33|515.33|519.02|515.02|30
1614860740000|2021-03-04 12:25:40|519.16|515.16|519.1|515.1|519.16|515.16|519.03|515.03|22
1614860750000|2021-03-04 12:25:50|519.08|515.08|518.99|514.99|519.09|515.09|518.93|514.93|32
1614860760000|2021-03-04 12:26:00|518.98|514.98|518.46|514.46|519|515|518.46|514.46|26
1614860770000|2021-03-04 12:26:10|518.47|514.47|518.18|514.18|518.47|514.47|517.87|513.87|24
1614860780000|2021-03-04 12:26:20|518.17|514.17|518.02|514.02|518.26|514.26|518.02|514.02|21
1614860790000|2021-03-04 12:26:30|518.01|514.01|517.91|513.91|518.01|514.01|517.73|513.73|30
1614860800000|2021-03-04 12:26:40|517.92|513.92|517.94|513.94|518.05|514.05|517.84|513.84|28
1614860810000|2021-03-04 12:26:50|517.95|513.95|518.11|514.11|518.11|514.11|517.94|513.94|21
1614860820000|2021-03-04 12:27:00|518.08|514.08|517.94|513.94|518.18|514.18|517.91|513.91|16
1614860830000|2021-03-04 12:27:10|517.93|513.93|517.93|513.93|517.93|513.93|517.87|513.87|16
1614860840000|2021-03-04 12:27:20|517.73|513.73|517.78|513.78|517.9|513.9|517.73|513.73|19
1614860850000|2021-03-04 12:27:30|517.81|513.81|518.01|514.01|518.01|514.01|517.8|513.8|17
1614860860000|2021-03-04 12:27:40|518|514|518.13|514.13|518.15|514.15|517.99|513.99|23
1614860870000|2021-03-04 12:27:50|518.35|514.35|518.26|514.26|518.35|514.35|518.26|514.26|17
1614860880000|2021-03-04 12:28:00|518.25|514.25|517.9|513.9|518.25|514.25|517.83|513.83|25
1614860890000|2021-03-04 12:28:10|517.88|513.88|517.9|513.9|517.91|513.91|517.82|513.82|16
1614860900000|2021-03-04 12:28:20|517.91|513.91|517.88|513.88|517.94|513.94|517.81|513.81|20
1614860910000|2021-03-04 12:28:30|517.89|513.89|518.09|514.09|518.1|514.1|517.89|513.89|20
1614860920000|2021-03-04 12:28:40|518.11|514.11|517.86|513.86|518.16|514.16|517.82|513.82|21
1614860930000|2021-03-04 12:28:50|517.84|513.84|517.79|513.79|517.87|513.87|517.79|513.79|15
1614860940000|2021-03-04 12:29:00|517.8|513.8|518.15|514.15|518.17|514.17|517.77|513.77|17
1614860950000|2021-03-04 12:29:10|518.17|514.17|518.29|514.29|518.33|514.33|518.15|514.15|25
1614860960000|2021-03-04 12:29:20|518.3|514.3|518.34|514.34|518.34|514.34|518.28|514.28|16
1614860970000|2021-03-04 12:29:30|518.3|514.3|518.31|514.31|518.34|514.34|518.3|514.3|13
1614860980000|2021-03-04 12:29:40|518.32|514.32|518.11|514.11|518.32|514.32|518.11|514.11|17
1614860990000|2021-03-04 12:29:50|518.12|514.12|518.09|514.09|518.33|514.33|518.08|514.08|24
1614861000000|2021-03-04 12:30:00|518.04|514.04|517.66|513.66|518.04|514.04|517.66|513.66|27
1614861010000|2021-03-04 12:30:10|517.63|513.63|517.21|513.21|517.68|513.68|517.08|513.08|34
1614861020000|2021-03-04 12:30:20|517.28|513.28|517.76|513.76|517.77|513.77|517.1|513.1|29
1614861030000|2021-03-04 12:30:30|517.56|513.56|517.79|513.79|517.79|513.79|517.56|513.56|26
1614861040000|2021-03-04 12:30:40|517.78|513.78|517.67|513.67|517.8|513.8|517.46|513.46|28
1614861050000|2021-03-04 12:30:50|517.6|513.6|517.45|513.45|517.6|513.6|517.34|513.34|27
1614861060000|2021-03-04 12:31:00|517.49|513.49|517.25|513.25|517.51|513.51|517.24|513.24|26
1614861070000|2021-03-04 12:31:10|517.17|513.17|517.27|513.27|517.35|513.35|516.96|512.96|27
1614861080000|2021-03-04 12:31:20|517.28|513.28|517.27|513.27|517.35|513.35|517.14|513.14|20
1614861090000|2021-03-04 12:31:30|517.28|513.28|517.41|513.41|517.43|513.43|517.28|513.28|12
1614861100000|2021-03-04 12:31:40|517.42|513.42|517.59|513.59|517.73|513.73|517.26|513.26|33
1614861110000|2021-03-04 12:31:50|517.52|513.52|517.71|513.71|517.71|513.71|517.5|513.5|15
1614861120000|2021-03-04 12:32:00|517.79|513.79|517.63|513.63|517.8|513.8|517.6|513.6|17
1614861130000|2021-03-04 12:32:10|517.62|513.62|517.33|513.33|517.62|513.62|517.33|513.33|25
1614861140000|2021-03-04 12:32:20|517.32|513.32|517.35|513.35|517.37|513.37|517.28|513.28|19
1614861150000|2021-03-04 12:32:30|517.36|513.36|517.02|513.02|517.42|513.42|517.02|513.02|25
1614861160000|2021-03-04 12:32:40|517.01|513.01|517.11|513.11|517.22|513.22|517|513|34
1614861170000|2021-03-04 12:32:50|517.12|513.12|517.02|513.02|517.3|513.3|517.02|513.02|27
1614861180000|2021-03-04 12:33:00|517|513|516.98|512.98|517.03|513.03|516.96|512.96|19
1614861190000|2021-03-04 12:33:10|516.99|512.99|516.81|512.81|517.09|513.09|516.79|512.79|30
1614861200000|2021-03-04 12:33:20|516.8|512.8|516.81|512.81|516.83|512.83|516.78|512.78|21
1614861210000|2021-03-04 12:33:30|516.82|512.82|517.04|513.04|517.04|513.04|516.8|512.8|20
1614861220000|2021-03-04 12:33:40|517.05|513.05|517.05|513.05|517.07|513.07|517.01|513.01|12
1614861230000|2021-03-04 12:33:50|517.04|513.04|516.85|512.85|517.07|513.07|516.72|512.72|29
1614861240000|2021-03-04 12:34:00|516.86|512.86|516.38|512.38|516.86|512.86|516.38|512.38|30
1614861250000|2021-03-04 12:34:10|516.4|512.4|516.45|512.45|516.69|512.69|516.39|512.39|34
1614861260000|2021-03-04 12:34:20|516.49|512.49|516.71|512.71|516.71|512.71|516.49|512.49|21
1614861270000|2021-03-04 12:34:30|516.68|512.68|516.85|512.85|516.86|512.86|516.54|512.54|29
1614861280000|2021-03-04 12:34:40|516.86|512.86|516.97|512.97|517.05|513.05|516.86|512.86|25
1614861290000|2021-03-04 12:34:50|516.98|512.98|517.02|513.02|517.05|513.05|516.98|512.98|15
1614861300000|2021-03-04 12:35:00|517.03|513.03|517.25|513.25|517.26|513.26|517.02|513.02|18
1614861310000|2021-03-04 12:35:10|517.26|513.26|517.52|513.52|517.6|513.6|517.26|513.26|31
1614861320000|2021-03-04 12:35:20|517.44|513.44|517.5|513.5|517.68|513.68|517.19|513.19|30
1614861330000|2021-03-04 12:35:30|517.51|513.51|517.83|513.83|517.83|513.83|517.51|513.51|29
1614861340000|2021-03-04 12:35:40|517.84|513.84|517.76|513.76|517.88|513.88|517.71|513.71|26
1614861350000|2021-03-04 12:35:50|517.77|513.77|517.65|513.65|517.83|513.83|517.65|513.65|29
1614861360000|2021-03-04 12:36:00|517.66|513.66|517.66|513.66|517.74|513.74|517.61|513.61|21
1614861370000|2021-03-04 12:36:10|517.73|513.73|517.71|513.71|517.75|513.75|517.65|513.65|20
1614861380000|2021-03-04 12:36:20|517.81|513.81|517.86|513.86|518.03|514.03|517.76|513.76|24
1614861390000|2021-03-04 12:36:30|517.62|513.62|517.48|513.48|517.72|513.72|517.48|513.48|19
1614861400000|2021-03-04 12:36:40|517.44|513.44|517.52|513.52|517.57|513.57|517.42|513.42|32
1614861410000|2021-03-04 12:36:50|517.53|513.53|517.36|513.36|517.53|513.53|517.32|513.32|25
1614861420000|2021-03-04 12:37:00|517.35|513.35|517.19|513.19|517.36|513.36|517.16|513.16|27
1614861430000|2021-03-04 12:37:10|517.18|513.18|517.02|513.02|517.21|513.21|517|513|25
1614861440000|2021-03-04 12:37:20|517.03|513.03|517.38|513.38|517.38|513.38|517.03|513.03|22
1614861450000|2021-03-04 12:37:30|517.4|513.4|517.69|513.69|517.74|513.74|517.37|513.37|31
1614861460000|2021-03-04 12:37:40|517.7|513.7|517.79|513.79|517.8|513.8|517.55|513.55|22
1614861470000|2021-03-04 12:37:50|517.78|513.78|517.55|513.55|517.79|513.79|517.46|513.46|30
1614861480000|2021-03-04 12:38:00|517.59|513.59|517.41|513.41|517.6|513.6|517.41|513.41|23
1614861490000|2021-03-04 12:38:10|517.39|513.39|517.41|513.41|517.42|513.42|517.26|513.26|23
1614861500000|2021-03-04 12:38:20|517.4|513.4|517.37|513.37|517.4|513.4|517.28|513.28|25
1614861510000|2021-03-04 12:38:30|517.43|513.43|517.54|513.54|517.71|513.71|517.41|513.41|31
1614861520000|2021-03-04 12:38:40|517.52|513.52|517.21|513.21|517.52|513.52|517.19|513.19|27
1614861530000|2021-03-04 12:38:50|517.2|513.2|517.17|513.17|517.29|513.29|517.17|513.17|21
1614861540000|2021-03-04 12:39:00|517.18|513.18|517.11|513.11|517.18|513.18|517.11|513.11|3
1614861550000|2021-03-04 12:39:10|517.12|513.12|516.95|512.95|517.14|513.14|516.9|512.9|23
1614861560000|2021-03-04 12:39:20|516.92|512.92|517.25|513.25|517.32|513.32|516.92|512.92|26
1614861570000|2021-03-04 12:39:30|517.26|513.26|517.26|513.26|517.31|513.31|517.15|513.15|27
1614861580000|2021-03-04 12:39:40|517.25|513.25|517.24|513.24|517.29|513.29|517.23|513.23|15
1614861590000|2021-03-04 12:39:50|517.25|513.25|516.97|512.97|517.25|513.25|516.95|512.95|26
1614861600000|2021-03-04 12:40:00|516.99|512.99|517.23|513.23|517.3|513.3|516.97|512.97|27
1614861610000|2021-03-04 12:40:10|517.29|513.29|517.22|513.22|517.29|513.29|517.18|513.18|28
1614861620000|2021-03-04 12:40:20|517.21|513.21|516.67|512.67|517.21|513.21|516.65|512.65|26
1614861630000|2021-03-04 12:40:30|516.68|512.68|516.77|512.77|516.78|512.78|516.62|512.62|18
1614861640000|2021-03-04 12:40:40|516.71|512.71|516.82|512.82|516.93|512.93|516.69|512.69|25
1614861650000|2021-03-04 12:40:50|516.83|512.83|516.79|512.79|516.87|512.87|516.78|512.78|20
1614861660000|2021-03-04 12:41:00|516.8|512.8|516.78|512.78|516.88|512.88|516.68|512.68|17
1614861670000|2021-03-04 12:41:10|516.75|512.75|516.61|512.61|516.75|512.75|516.61|512.61|16
1614861680000|2021-03-04 12:41:20|516.51|512.51|516.86|512.86|516.91|512.91|516.44|512.44|30
1614861690000|2021-03-04 12:41:30|516.85|512.85|517.23|513.23|517.26|513.26|516.85|512.85|27
1614861700000|2021-03-04 12:41:40|517.15|513.15|517.13|513.13|517.24|513.24|517.1|513.1|24
1614861710000|2021-03-04 12:41:50|517.11|513.11|517.28|513.28|517.3|513.3|517.11|513.11|19
1614861720000|2021-03-04 12:42:00|517.27|513.27|517.23|513.23|517.27|513.27|517.22|513.22|11
1614861730000|2021-03-04 12:42:10|517.25|513.25|517.23|513.23|517.25|513.25|517.21|513.21|12
1614861740000|2021-03-04 12:42:20|517.24|513.24|517.6|513.6|517.65|513.65|517.23|513.23|30
1614861750000|2021-03-04 12:42:30|517.68|513.68|517.99|513.99|518|514|517.63|513.63|31
1614861760000|2021-03-04 12:42:40|518|514|518.37|514.37|518.38|514.38|517.99|513.99|25
1614861770000|2021-03-04 12:42:50|518.36|514.36|518.81|514.81|518.81|514.81|518.35|514.35|27
1614861780000|2021-03-04 12:43:00|518.75|514.75|518.88|514.88|518.89|514.89|518.74|514.74|26
1614861790000|2021-03-04 12:43:10|518.89|514.89|518.71|514.71|518.9|514.9|518.69|514.69|19
1614861800000|2021-03-04 12:43:20|518.76|514.76|518.34|514.34|518.76|514.76|518.21|514.21|27
1614861810000|2021-03-04 12:43:30|518.33|514.33|518.15|514.15|518.33|514.33|518.08|514.08|28
1614861820000|2021-03-04 12:43:40|518.13|514.13|518.14|514.14|518.15|514.15|518.11|514.11|13
1614861830000|2021-03-04 12:43:50|518.13|514.13|518|514|518.14|514.14|517.94|513.94|22
1614861840000|2021-03-04 12:44:00|518.02|514.02|518|514|518.09|514.09|517.97|513.97|13
1614861850000|2021-03-04 12:44:10|517.99|513.99|517.99|513.99|518|514|517.97|513.97|17
1614861860000|2021-03-04 12:44:20|518.01|514.01|518.32|514.32|518.35|514.35|517.98|513.98|22
1614861870000|2021-03-04 12:44:30|518.33|514.33|518.58|514.58|518.59|514.59|518.29|514.29|33
1614861880000|2021-03-04 12:44:40|518.55|514.55|518.79|514.79|518.82|514.82|518.55|514.55|34
1614861890000|2021-03-04 12:44:50|518.8|514.8|518.51|514.51|518.88|514.88|518.49|514.49|22
1614861900000|2021-03-04 12:45:00|518.5|514.5|518.99|514.99|518.99|514.99|518.43|514.43|31
1614861910000|2021-03-04 12:45:10|518.96|514.96|519|515|519.02|515.02|518.96|514.96|18
1614861920000|2021-03-04 12:45:20|519.02|515.02|518.89|514.89|519.02|515.02|518.89|514.89|14
1614861930000|2021-03-04 12:45:30|518.73|514.73|518.62|514.62|518.83|514.83|518.57|514.57|30
1614861940000|2021-03-04 12:45:40|518.63|514.63|518.58|514.58|518.65|514.65|518.52|514.52|28
1614861950000|2021-03-04 12:45:50|518.57|514.57|518.49|514.49|518.57|514.57|518.49|514.49|18
1614861960000|2021-03-04 12:46:00|518.5|514.5|518.44|514.44|518.5|514.5|518.4|514.4|22
1614861970000|2021-03-04 12:46:10|518.43|514.43|518.2|514.2|518.43|514.43|518.18|514.18|25
1614861980000|2021-03-04 12:46:20|518.19|514.19|518.1|514.1|518.19|514.19|518.05|514.05|28
1614861990000|2021-03-04 12:46:30|518.11|514.11|517.87|513.87|518.19|514.19|517.87|513.87|26
1614862000000|2021-03-04 12:46:40|517.77|513.77|517.88|513.88|517.89|513.89|517.52|513.52|33
1614862010000|2021-03-04 12:46:50|517.89|513.89|517.71|513.71|517.89|513.89|517.71|513.71|25
1614862020000|2021-03-04 12:47:00|517.69|513.69|517.25|513.25|517.72|513.72|517.13|513.13|28
1614862030000|2021-03-04 12:47:10|517.13|513.13|516.77|512.77|517.13|513.13|516.71|512.71|29
1614862040000|2021-03-04 12:47:20|516.82|512.82|516.85|512.85|516.97|512.97|516.8|512.8|25
1614862050000|2021-03-04 12:47:30|516.83|512.83|516.27|512.27|516.84|512.84|516.26|512.26|30
1614862060000|2021-03-04 12:47:40|516.28|512.28|516.05|512.05|516.28|512.28|516.05|512.05|27
1614862070000|2021-03-04 12:47:50|516.07|512.07|516.43|512.43|516.48|512.48|516.05|512.05|28
1614862080000|2021-03-04 12:48:00|516.44|512.44|516.6|512.6|516.6|512.6|516.42|512.42|27
1614862090000|2021-03-04 12:48:10|516.61|512.61|517.07|513.07|517.07|513.07|516.58|512.58|31
1614862100000|2021-03-04 12:48:20|517.03|513.03|517.18|513.18|517.18|513.18|517|513|28
1614862110000|2021-03-04 12:48:30|517.21|513.21|517.43|513.43|517.47|513.47|517.15|513.15|27
1614862120000|2021-03-04 12:48:40|517.44|513.44|517.77|513.77|517.78|513.78|517.43|513.43|29
1614862130000|2021-03-04 12:48:50|517.78|513.78|517.71|513.71|517.78|513.78|517.69|513.69|19
1614862140000|2021-03-04 12:49:00|517.77|513.77|517.48|513.48|517.78|513.78|517.41|513.41|32
1614862150000|2021-03-04 12:49:10|517.47|513.47|517.12|513.12|517.47|513.47|517.09|513.09|28
1614862160000|2021-03-04 12:49:20|517.21|513.21|517.65|513.65|517.65|513.65|517.11|513.11|22
1614862170000|2021-03-04 12:49:30|517.61|513.61|517.21|513.21|517.7|513.7|517.16|513.16|28
1614862180000|2021-03-04 12:49:40|517.32|513.32|517.2|513.2|517.4|513.4|517.16|513.16|32
1614862190000|2021-03-04 12:49:50|517.23|513.23|517.28|513.28|517.32|513.32|517.23|513.23|26
1614862200000|2021-03-04 12:50:00|517.25|513.25|517|513|517.25|513.25|516.99|512.99|26
1614862210000|2021-03-04 12:50:10|516.94|512.94|516.99|512.99|516.99|512.99|516.71|512.71|24
1614862220000|2021-03-04 12:50:20|516.98|512.98|517.04|513.04|517.17|513.17|516.98|512.98|19
1614862230000|2021-03-04 12:50:30|517.12|513.12|517.3|513.3|517.3|513.3|517.07|513.07|30
1614862240000|2021-03-04 12:50:40|517.28|513.28|517.45|513.45|517.45|513.45|517.28|513.28|11
1614862250000|2021-03-04 12:50:50|517.44|513.44|517.45|513.45|517.53|513.53|517.38|513.38|22
1614862260000|2021-03-04 12:51:00|517.49|513.49|517.52|513.52|517.6|513.6|517.38|513.38|20
1614862270000|2021-03-04 12:51:10|517.55|513.55|517.55|513.55|517.56|513.56|517.5|513.5|10
1614862280000|2021-03-04 12:51:20|517.51|513.51|517.37|513.37|517.55|513.55|517.35|513.35|18
1614862290000|2021-03-04 12:51:30|517.35|513.35|517.24|513.24|517.36|513.36|517.23|513.23|14
1614862300000|2021-03-04 12:51:40|517.22|513.22|517.21|513.21|517.25|513.25|517.19|513.19|19
1614862310000|2021-03-04 12:51:50|517.19|513.19|517.44|513.44|517.45|513.45|517.19|513.19|23
1614862320000|2021-03-04 12:52:00|517.49|513.49|517.41|513.41|517.49|513.49|517.39|513.39|16
1614862330000|2021-03-04 12:52:10|517.46|513.46|517.69|513.69|517.73|513.73|517.42|513.42|17
1614862340000|2021-03-04 12:52:20|517.76|513.76|517.92|513.92|517.92|513.92|517.76|513.76|17
1614862350000|2021-03-04 12:52:30|517.93|513.93|517.96|513.96|518.04|514.04|517.93|513.93|27
1614862360000|2021-03-04 12:52:40|517.98|513.98|517.71|513.71|517.98|513.98|517.7|513.7|21
1614862370000|2021-03-04 12:52:50|517.72|513.72|517.73|513.73|517.75|513.75|517.7|513.7|24
1614862380000|2021-03-04 12:53:00|517.68|513.68|517.48|513.48|517.7|513.7|517.44|513.44|28
1614862390000|2021-03-04 12:53:10|517.47|513.47|517.45|513.45|517.47|513.47|517.43|513.43|16
1614862400000|2021-03-04 12:53:20|517.47|513.47|517.32|513.32|517.47|513.47|517.31|513.31|20
1614862410000|2021-03-04 12:53:30|517.33|513.33|517.6|513.6|517.6|513.6|517.31|513.31|24
1614862420000|2021-03-04 12:53:40|517.51|513.51|517.38|513.38|517.51|513.51|517.23|513.23|26
1614862430000|2021-03-04 12:53:50|517.36|513.36|516.95|512.95|517.38|513.38|516.94|512.94|24
1614862440000|2021-03-04 12:54:00|516.97|512.97|516.64|512.64|516.97|512.97|516.64|512.64|25
1614862450000|2021-03-04 12:54:10|516.66|512.66|516.7|512.7|516.76|512.76|516.64|512.64|22
1614862460000|2021-03-04 12:54:20|516.72|512.72|516.77|512.77|516.77|512.77|516.71|512.71|25
1614862470000|2021-03-04 12:54:30|516.75|512.75|516.91|512.91|516.91|512.91|516.71|512.71|18
1614862480000|2021-03-04 12:54:40|516.92|512.92|516.93|512.93|516.96|512.96|516.92|512.92|3
1614862490000|2021-03-04 12:54:50|516.91|512.91|516.78|512.78|516.91|512.91|516.77|512.77|13
1614862500000|2021-03-04 12:55:00|516.83|512.83|517.14|513.14|517.14|513.14|516.78|512.78|21
1614862510000|2021-03-04 12:55:10|517.15|513.15|516.94|512.94|517.23|513.23|516.93|512.93|26
1614862520000|2021-03-04 12:55:20|516.85|512.85|516.84|512.84|516.92|512.92|516.83|512.83|14
1614862530000|2021-03-04 12:55:30|516.86|512.86|516.96|512.96|517|513|516.86|512.86|24
1614862540000|2021-03-04 12:55:40|516.95|512.95|516.92|512.92|516.99|512.99|516.89|512.89|18
1614862550000|2021-03-04 12:55:50|516.91|512.91|516.89|512.89|516.93|512.93|516.88|512.88|20
1614862560000|2021-03-04 12:56:00|516.88|512.88|516.79|512.79|516.9|512.9|516.75|512.75|24
1614862570000|2021-03-04 12:56:10|516.81|512.81|516.55|512.55|516.81|512.81|516.53|512.53|20
1614862580000|2021-03-04 12:56:20|516.53|512.53|516.71|512.71|516.77|512.77|516.44|512.44|22
1614862590000|2021-03-04 12:56:30|516.73|512.73|516.43|512.43|516.75|512.75|516.43|512.43|27
1614862600000|2021-03-04 12:56:40|516.42|512.42|516.34|512.34|516.43|512.43|516.31|512.31|25
1614862610000|2021-03-04 12:56:50|516.32|512.32|516.32|512.32|516.38|512.38|516.32|512.32|11
1614862620000|2021-03-04 12:57:00|516.34|512.34|516.55|512.55|516.55|512.55|516.34|512.34|22
1614862630000|2021-03-04 12:57:10|516.54|512.54|516.52|512.52|516.66|512.66|516.51|512.51|29
1614862640000|2021-03-04 12:57:20|516.6|512.6|517.05|513.05|517.05|513.05|516.6|512.6|9
1614862650000|2021-03-04 12:57:30|517.07|513.07|517.07|513.07|517.13|513.13|517.02|513.02|23
1614862660000|2021-03-04 12:57:40|517.09|513.09|517.03|513.03|517.09|513.09|516.88|512.88|27
1614862670000|2021-03-04 12:57:50|517.01|513.01|517.26|513.26|517.27|513.27|517.01|513.01|28
1614862680000|2021-03-04 12:58:00|517.23|513.23|517.19|513.19|517.25|513.25|517.18|513.18|22
1614862690000|2021-03-04 12:58:10|517.18|513.18|516.94|512.94|517.18|513.18|516.92|512.92|22
1614862700000|2021-03-04 12:58:20|516.95|512.95|516.95|512.95|516.97|512.97|516.94|512.94|15
1614862710000|2021-03-04 12:58:30|516.96|512.96|516.95|512.95|516.98|512.98|516.82|512.82|20
1614862720000|2021-03-04 12:58:40|516.94|512.94|516.92|512.92|516.94|512.94|516.9|512.9|13
1614862730000|2021-03-04 12:58:50|516.93|512.93|516.48|512.48|516.93|512.93|516.48|512.48|19
1614862740000|2021-03-04 12:59:00|516.39|512.39|516.34|512.34|516.54|512.54|516.33|512.33|32
1614862750000|2021-03-04 12:59:10|516.33|512.33|516.42|512.42|516.43|512.43|516.33|512.33|24
1614862760000|2021-03-04 12:59:20|516.48|512.48|516.73|512.73|516.73|512.73|516.48|512.48|22
1614862770000|2021-03-04 12:59:30|516.74|512.74|516.72|512.72|516.75|512.75|516.65|512.65|16
1614862780000|2021-03-04 12:59:40|516.74|512.74|516.74|512.74|516.74|512.74|516.6|512.6|16
1614862790000|2021-03-04 12:59:50|516.72|512.72|516.8|512.8|516.86|512.86|516.72|512.72|19
1614862800000|2021-03-04 13:00:00|516.78|512.78|516.75|512.75|516.79|512.79|516.66|512.66|18
1614862810000|2021-03-04 13:00:10|516.73|512.73|516.71|512.71|516.78|512.78|516.7|512.7|14
1614862820000|2021-03-04 13:00:20|516.7|512.7|516.6|512.6|516.7|512.7|516.58|512.58|12
1614862830000|2021-03-04 13:00:30|516.62|512.62|516.47|512.47|516.62|512.62|516.47|512.47|7
1614862840000|2021-03-04 13:00:40|516.5|512.5|516.54|512.54|516.56|512.56|516.48|512.48|10
1614862850000|2021-03-04 13:00:50|516.6|512.6|516.78|512.78|516.81|512.81|516.6|512.6|19
1614862860000|2021-03-04 13:01:00|516.76|512.76|516.79|512.79|516.87|512.87|516.71|512.71|25
1614862870000|2021-03-04 13:01:10|516.81|512.81|516.76|512.76|516.81|512.81|516.74|512.74|18
1614862880000|2021-03-04 13:01:20|516.77|512.77|516.94|512.94|516.94|512.94|516.77|512.77|13
1614862890000|2021-03-04 13:01:30|516.93|512.93|516.66|512.66|516.93|512.93|516.66|512.66|23
1614862900000|2021-03-04 13:01:40|516.58|512.58|516.6|512.6|516.64|512.64|516.53|512.53|15
1614862910000|2021-03-04 13:01:50|516.58|512.58|516.63|512.63|516.66|512.66|516.58|512.58|22
1614862920000|2021-03-04 13:02:00|516.57|512.57|516.39|512.39|516.63|512.63|516.36|512.36|26
1614862930000|2021-03-04 13:02:10|516.38|512.38|516.21|512.21|516.38|512.38|516.21|512.21|11
1614862940000|2021-03-04 13:02:20|516.2|512.2|515.73|511.73|516.2|512.2|515.73|511.73|29
1614862950000|2021-03-04 13:02:30|515.72|511.72|515.75|511.75|515.78|511.78|515.68|511.68|10
1614862960000|2021-03-04 13:02:40|515.77|511.77|515.78|511.78|515.9|511.9|515.68|511.68|28
1614862970000|2021-03-04 13:02:50|515.75|511.75|515.66|511.66|515.84|511.84|515.66|511.66|20
1614862980000|2021-03-04 13:03:00|515.57|511.57|515.29|511.29|515.57|511.57|515.29|511.29|23
1614862990000|2021-03-04 13:03:10|515.28|511.28|515.08|511.08|515.29|511.29|515.08|511.08|16
1614863000000|2021-03-04 13:03:20|515|511|514.9|510.9|515|511|514.88|510.88|18
1614863010000|2021-03-04 13:03:30|514.89|510.89|514.94|510.94|515.32|511.32|514.87|510.87|28
1614863020000|2021-03-04 13:03:40|514.91|510.91|514.79|510.79|514.94|510.94|514.76|510.76|26
1614863030000|2021-03-04 13:03:50|514.78|510.78|514.83|510.83|515.23|511.23|514.78|510.78|25
1614863040000|2021-03-04 13:04:00|514.81|510.81|514.29|510.29|514.82|510.82|514.29|510.29|29
1614863050000|2021-03-04 13:04:10|514.3|510.3|514.21|510.21|514.3|510.3|514.17|510.17|12
1614863060000|2021-03-04 13:04:20|514.19|510.19|513.5|509.5|514.19|510.19|513.5|509.5|17
1614863070000|2021-03-04 13:04:30|513.46|509.46|513.23|509.23|513.5|509.5|513.23|509.23|19
1614863080000|2021-03-04 13:04:40|513.24|509.24|513.81|509.81|513.81|509.81|513.24|509.24|31
1614863090000|2021-03-04 13:04:50|513.79|509.79|514.09|510.09|514.12|510.12|513.76|509.76|27
1614863100000|2021-03-04 13:05:00|514.05|510.05|513.78|509.78|514.05|510.05|513.75|509.75|26
1614863110000|2021-03-04 13:05:10|513.76|509.76|512.92|508.92|513.78|509.78|512.9|508.9|31
1614863120000|2021-03-04 13:05:20|512.91|508.91|512.79|508.79|512.93|508.93|512.74|508.74|24
1614863130000|2021-03-04 13:05:30|512.82|508.82|513.02|509.02|513.11|509.11|512.8|508.8|27
1614863140000|2021-03-04 13:05:40|513.04|509.04|512.75|508.75|513.05|509.05|512.74|508.74|25
1614863150000|2021-03-04 13:05:50|512.69|508.69|513.01|509.01|513.01|509.01|512.66|508.66|27
1614863160000|2021-03-04 13:06:00|513|509|512.77|508.77|513.05|509.05|512.77|508.77|28
1614863170000|2021-03-04 13:06:10|512.94|508.94|513.09|509.09|513.11|509.11|512.88|508.88|27
1614863180000|2021-03-04 13:06:20|513.08|509.08|513.12|509.12|513.12|509.12|513.06|509.06|22
1614863190000|2021-03-04 13:06:30|513.15|509.15|513.13|509.13|513.45|509.45|513|509|35
1614863200000|2021-03-04 13:06:40|513.17|509.17|513.04|509.04|513.17|509.17|512.89|508.89|27
1614863210000|2021-03-04 13:06:50|513.03|509.03|512.77|508.77|513.06|509.06|512.77|508.77|30
1614863220000|2021-03-04 13:07:00|512.76|508.76|512.77|508.77|512.86|508.86|512.7|508.7|33
1614863230000|2021-03-04 13:07:10|512.75|508.75|512.94|508.94|512.97|508.97|512.65|508.65|29
1614863240000|2021-03-04 13:07:20|512.93|508.93|513.02|509.02|513.08|509.08|512.87|508.87|28
1614863250000|2021-03-04 13:07:30|513.15|509.15|513.04|509.04|513.29|509.29|512.97|508.97|31
1614863260000|2021-03-04 13:07:40|513.08|509.08|513.33|509.33|513.35|509.35|513|509|29
1614863270000|2021-03-04 13:07:50|513.36|509.36|513.34|509.34|513.43|509.43|513.31|509.31|20
1614863280000|2021-03-04 13:08:00|513.36|509.36|513.08|509.08|513.37|509.37|513.08|509.08|20
1614863290000|2021-03-04 13:08:10|513.05|509.05|512.98|508.98|513.05|509.05|512.95|508.95|22
1614863300000|2021-03-04 13:08:20|512.76|508.76|512.53|508.53|512.95|508.95|512.53|508.53|29
1614863310000|2021-03-04 13:08:30|512.61|508.61|512.84|508.84|512.85|508.85|512.51|508.51|28
1614863320000|2021-03-04 13:08:40|512.83|508.83|512.54|508.54|512.85|508.85|512.51|508.51|23
1614863330000|2021-03-04 13:08:50|512.53|508.53|512.44|508.44|512.53|508.53|512.21|508.21|31
1614863340000|2021-03-04 13:09:00|512.36|508.36|512.42|508.42|512.46|508.46|512.23|508.23|34
1614863350000|2021-03-04 13:09:10|512.46|508.46|512.84|508.84|512.84|508.84|512.46|508.46|26
1614863360000|2021-03-04 13:09:20|512.83|508.83|513.01|509.01|513.03|509.03|512.83|508.83|26
1614863370000|2021-03-04 13:09:30|512.98|508.98|512.54|508.54|512.98|508.98|512.51|508.51|30
1614863380000|2021-03-04 13:09:40|512.57|508.57|512.77|508.77|512.89|508.89|512.57|508.57|32
1614863390000|2021-03-04 13:09:50|512.74|508.74|512.67|508.67|512.82|508.82|512.54|508.54|36
1614863400000|2021-03-04 13:10:00|512.69|508.69|512.95|508.95|513.02|509.02|512.69|508.69|33
1614863410000|2021-03-04 13:10:10|512.96|508.96|512.97|508.97|513.01|509.01|512.8|508.8|25
1614863420000|2021-03-04 13:10:20|512.98|508.98|513.06|509.06|513.08|509.08|512.93|508.93|25
1614863430000|2021-03-04 13:10:30|513|509|512.99|508.99|513.3|509.3|512.97|508.97|20
1614863440000|2021-03-04 13:10:40|512.98|508.98|512.94|508.94|513.01|509.01|512.93|508.93|24
1614863450000|2021-03-04 13:10:50|512.95|508.95|512.9|508.9|512.95|508.95|512.7|508.7|20
1614863460000|2021-03-04 13:11:00|512.89|508.89|513.33|509.33|513.33|509.33|512.79|508.79|24
1614863470000|2021-03-04 13:11:10|513.34|509.34|513.39|509.39|513.46|509.46|513.34|509.34|22
1614863480000|2021-03-04 13:11:20|513.4|509.4|513.7|509.7|513.74|509.74|513.4|509.4|29
1614863490000|2021-03-04 13:11:30|513.69|509.69|513.64|509.64|513.74|509.74|513.61|509.61|16
1614863500000|2021-03-04 13:11:40|513.66|509.66|514.1|510.1|514.1|510.1|513.65|509.65|20
1614863510000|2021-03-04 13:11:50|514.11|510.11|514.79|510.79|514.79|510.79|514.11|510.11|26
1614863520000|2021-03-04 13:12:00|514.78|510.78|514.99|510.99|515.05|511.05|514.73|510.73|27
1614863530000|2021-03-04 13:12:10|514.98|510.98|514.87|510.87|515.05|511.05|514.82|510.82|30
1614863540000|2021-03-04 13:12:20|514.86|510.86|514.54|510.54|514.87|510.87|514.54|510.54|34
1614863550000|2021-03-04 13:12:30|514.53|510.53|514.21|510.21|514.53|510.53|514.16|510.16|28
1614863560000|2021-03-04 13:12:40|514.19|510.19|514.4|510.4|514.47|510.47|514.18|510.18|29
1614863570000|2021-03-04 13:12:50|514.43|510.43|514.67|510.67|514.69|510.69|514.31|510.31|29
1614863580000|2021-03-04 13:13:00|514.61|510.61|514.4|510.4|514.63|510.63|514.37|510.37|29
1614863590000|2021-03-04 13:13:10|514.41|510.41|514.54|510.54|514.55|510.55|514.39|510.39|20
1614863600000|2021-03-04 13:13:20|514.56|510.56|514.79|510.79|514.88|510.88|514.56|510.56|28
1614863610000|2021-03-04 13:13:30|514.8|510.8|514.56|510.56|514.82|510.82|514.56|510.56|31
1614863620000|2021-03-04 13:13:40|514.55|510.55|514.59|510.59|514.59|510.59|514.49|510.49|20
1614863630000|2021-03-04 13:13:50|514.63|510.63|514.9|510.9|514.97|510.97|514.63|510.63|30
1614863640000|2021-03-04 13:14:00|514.91|510.91|514.91|510.91|514.98|510.98|514.9|510.9|22
1614863650000|2021-03-04 13:14:10|514.92|510.92|515.3|511.3|515.31|511.31|514.92|510.92|28
1614863660000|2021-03-04 13:14:20|515.31|511.31|514.94|510.94|515.41|511.41|514.93|510.93|28
1614863670000|2021-03-04 13:14:30|514.93|510.93|514.65|510.65|514.93|510.93|514.65|510.65|22
1614863680000|2021-03-04 13:14:40|514.57|510.57|514.51|510.51|514.57|510.57|514.5|510.5|14
1614863690000|2021-03-04 13:14:50|514.56|510.56|514.9|510.9|514.9|510.9|514.56|510.56|31
1614863700000|2021-03-04 13:15:00|514.89|510.89|515.03|511.03|515.03|511.03|514.89|510.89|24
1614863710000|2021-03-04 13:15:10|515.04|511.04|515.19|511.19|515.26|511.26|515.01|511.01|24
1614863720000|2021-03-04 13:15:20|515.14|511.14|515.56|511.56|515.68|511.68|515.14|511.14|21
1614863730000|2021-03-04 13:15:30|515.61|511.61|516.06|512.06|516.09|512.09|515.53|511.53|33
1614863740000|2021-03-04 13:15:40|516.02|512.02|516.29|512.29|516.3|512.3|515.97|511.97|27
1614863750000|2021-03-04 13:15:50|516.22|512.22|516.36|512.36|516.55|512.55|516.12|512.12|27
1614863760000|2021-03-04 13:16:00|516.51|512.51|516.12|512.12|516.59|512.59|516.11|512.11|23
1614863770000|2021-03-04 13:16:10|517.04|513.04|517.16|513.16|517.18|513.18|517.04|513.04|17
1614863780000|2021-03-04 13:16:20|517.13|513.13|516.75|512.75|517.19|513.19|516.75|512.75|20
1614863790000|2021-03-04 13:16:30|516.76|512.76|517.31|513.31|517.31|513.31|516.76|512.76|28
1614863800000|2021-03-04 13:16:40|517.32|513.32|517.35|513.35|517.66|513.66|517.29|513.29|25
1614863810000|2021-03-04 13:16:50|517.33|513.33|517.54|513.54|517.62|513.62|517.33|513.33|32
1614863820000|2021-03-04 13:17:00|517.55|513.55|517.4|513.4|517.6|513.6|517.4|513.4|16
1614863830000|2021-03-04 13:17:10|517.41|513.41|517.41|513.41|517.56|513.56|516.69|512.69|31
1614863840000|2021-03-04 13:17:20|517.38|513.38|517.46|513.46|517.51|513.51|517.35|513.35|27
1614863850000|2021-03-04 13:17:30|517.49|513.49|517.67|513.67|517.73|513.73|517.48|513.48|21
1614863860000|2021-03-04 13:17:40|517.91|513.91|517.82|513.82|518.05|514.05|517.78|513.78|27
1614863870000|2021-03-04 13:17:50|517.81|513.81|517.64|513.64|517.83|513.83|517.63|513.63|24
1614863880000|2021-03-04 13:18:00|517.57|513.57|517.8|513.8|517.93|513.93|517.55|513.55|33
1614863890000|2021-03-04 13:18:10|517.75|513.75|517.8|513.8|518.22|514.22|517.75|513.75|29
1614863900000|2021-03-04 13:18:20|517.81|513.81|518.12|514.12|518.12|514.12|517.71|513.71|32
1614863910000|2021-03-04 13:18:30|518.19|514.19|518.28|514.28|518.3|514.3|517.73|513.73|33
1614863920000|2021-03-04 13:18:40|518.29|514.29|518.21|514.21|518.38|514.38|518.19|514.19|28
1614863930000|2021-03-04 13:18:50|518.18|514.18|518.08|514.08|518.31|514.31|518.08|514.08|35
1614863940000|2021-03-04 13:19:00|518.11|514.11|517.99|513.99|518.33|514.33|517.92|513.92|29
1614863950000|2021-03-04 13:19:10|518|514|518.05|514.05|518.08|514.08|517.78|513.78|29
1614863960000|2021-03-04 13:19:20|518.07|514.07|517.69|513.69|518.07|514.07|517.69|513.69|27
1614863970000|2021-03-04 13:19:30|517.76|513.76|517.55|513.55|517.76|513.76|517.36|513.36|27
1614863980000|2021-03-04 13:19:40|517.56|513.56|517.57|513.57|517.76|513.76|517.37|513.37|30
1614863990000|2021-03-04 13:19:50|517.54|513.54|517.57|513.57|517.61|513.61|517.4|513.4|30
1614864000000|2021-03-04 13:20:00|517.56|513.56|517.43|513.43|517.7|513.7|517.43|513.43|26
1614864010000|2021-03-04 13:20:10|517.4|513.4|517.19|513.19|517.45|513.45|517.1|513.1|29
1614864020000|2021-03-04 13:20:20|517.17|513.17|516.87|512.87|517.17|513.17|516.7|512.7|31
1614864030000|2021-03-04 13:20:30|516.72|512.72|516.52|512.52|516.75|512.75|516.18|512.18|33
1614864040000|2021-03-04 13:20:40|516.54|512.54|516.46|512.46|516.96|512.96|516.43|512.43|36
1614864050000|2021-03-04 13:20:50|516.42|512.42|516.22|512.22|516.46|512.46|516.05|512.05|31
1614864060000|2021-03-04 13:21:00|516.23|512.23|516.47|512.47|516.51|512.51|516.17|512.17|27
1614864070000|2021-03-04 13:21:10|516.48|512.48|516.21|512.21|516.5|512.5|516.1|512.1|26
1614864080000|2021-03-04 13:21:20|516.25|512.25|516.23|512.23|516.41|512.41|516.13|512.13|31
1614864090000|2021-03-04 13:21:30|516.21|512.21|515.88|511.88|516.21|512.21|515.85|511.85|27
1614864100000|2021-03-04 13:21:40|515.89|511.89|515.34|511.34|515.89|511.89|515.34|511.34|23
1614864110000|2021-03-04 13:21:50|515.32|511.32|514.99|510.99|515.47|511.47|514.94|510.94|34
1614864120000|2021-03-04 13:22:00|515|511|515.34|511.34|515.34|511.34|514.58|510.58|28
1614864130000|2021-03-04 13:22:10|515.22|511.22|514.8|510.8|515.3|511.3|514.8|510.8|34
1614864140000|2021-03-04 13:22:20|514.87|510.87|514.95|510.95|514.96|510.96|514.71|510.71|35
1614864150000|2021-03-04 13:22:30|514.99|510.99|514.92|510.92|515.06|511.06|514.89|510.89|17
1614864160000|2021-03-04 13:22:40|514.91|510.91|514.64|510.64|514.91|510.91|514.47|510.47|32
1614864170000|2021-03-04 13:22:50|514.55|510.55|514.77|510.77|514.88|510.88|514.55|510.55|28
1614864180000|2021-03-04 13:23:00|514.76|510.76|515.02|511.02|515.1|511.1|514.76|510.76|28
1614864190000|2021-03-04 13:23:10|514.99|510.99|515.11|511.11|515.27|511.27|514.98|510.98|26
1614864200000|2021-03-04 13:23:20|515.12|511.12|514.93|510.93|515.17|511.17|514.76|510.76|32
1614864210000|2021-03-04 13:23:30|514.92|510.92|515.17|511.17|515.23|511.23|514.9|510.9|29
1614864220000|2021-03-04 13:23:40|515.16|511.16|515.17|511.17|515.17|511.17|515.03|511.03|25
1614864230000|2021-03-04 13:23:50|515.19|511.19|515.21|511.21|515.36|511.36|515.18|511.18|21
1614864240000|2021-03-04 13:24:00|515.23|511.23|516.25|512.25|516.26|512.26|515.23|511.23|35
1614864250000|2021-03-04 13:24:10|516.17|512.17|516.74|512.74|516.87|512.87|516.17|512.17|30
1614864260000|2021-03-04 13:24:20|516.72|512.72|517.2|513.2|517.29|513.29|516.72|512.72|31
1614864270000|2021-03-04 13:24:30|517.18|513.18|517.35|513.35|517.49|513.49|517.16|513.16|26
1614864280000|2021-03-04 13:24:40|517.36|513.36|516.96|512.96|517.5|513.5|516.64|512.64|21
1614864290000|2021-03-04 13:24:50|516.92|512.92|517.01|513.01|517.15|513.15|516.92|512.92|34
1614864300000|2021-03-04 13:25:00|517.04|513.04|516.57|512.57|517.07|513.07|516.57|512.57|30
1614864310000|2021-03-04 13:25:10|516.59|512.59|516.43|512.43|516.6|512.6|516.3|512.3|29
1614864320000|2021-03-04 13:25:20|516.45|512.45|516.41|512.41|516.45|512.45|516.38|512.38|21
1614864330000|2021-03-04 13:25:30|516.39|512.39|516.22|512.22|516.49|512.49|516.22|512.22|32
1614864340000|2021-03-04 13:25:40|516.24|512.24|515.84|511.84|516.35|512.35|515.83|511.83|23
1614864350000|2021-03-04 13:25:50|515.82|511.82|516.31|512.31|516.31|512.31|515.82|511.82|30
1614864360000|2021-03-04 13:26:00|516.3|512.3|516.21|512.21|516.3|512.3|516.21|512.21|9
1614864370000|2021-03-04 13:26:10|516.22|512.22|516.47|512.47|516.47|512.47|516.19|512.19|24
1614864380000|2021-03-04 13:26:20|516.48|512.48|516.56|512.56|516.67|512.67|516.46|512.46|31
1614864390000|2021-03-04 13:26:30|516.53|512.53|516.62|512.62|516.62|512.62|516.31|512.31|31
1614864400000|2021-03-04 13:26:40|516.57|512.57|516.82|512.82|516.89|512.89|516.57|512.57|33
1614864410000|2021-03-04 13:26:50|516.87|512.87|516.86|512.86|516.92|512.92|516.81|512.81|16
1614864420000|2021-03-04 13:27:00|516.87|512.87|516.92|512.92|516.97|512.97|516.43|512.43|25
1614864430000|2021-03-04 13:27:10|516.88|512.88|517.07|513.07|517.08|513.08|516.88|512.88|30
1614864440000|2021-03-04 13:27:20|517.03|513.03|517.09|513.09|517.19|513.19|516.86|512.86|30
1614864450000|2021-03-04 13:27:30|517.1|513.1|517.36|513.36|517.48|513.48|517.09|513.09|36
1614864460000|2021-03-04 13:27:40|517.42|513.42|517.43|513.43|517.53|513.53|517.37|513.37|29
1614864470000|2021-03-04 13:27:50|517.44|513.44|517.61|513.61|517.64|513.64|517.39|513.39|27
1614864480000|2021-03-04 13:28:00|517.62|513.62|517.49|513.49|517.62|513.62|517.22|513.22|28
1614864490000|2021-03-04 13:28:10|517.51|513.51|517.82|513.82|517.84|513.84|517.46|513.46|20
1614864500000|2021-03-04 13:28:20|517.78|513.78|517.78|513.78|517.87|513.87|517.78|513.78|22
1614864510000|2021-03-04 13:28:30|517.79|513.79|517.9|513.9|517.92|513.92|517.76|513.76|16
1614864520000|2021-03-04 13:28:40|517.89|513.89|517.66|513.66|517.9|513.9|517.62|513.62|30
1614864530000|2021-03-04 13:28:50|517.56|513.56|517.55|513.55|517.71|513.71|517.54|513.54|25
1614864540000|2021-03-04 13:29:00|517.52|513.52|517.55|513.55|517.55|513.55|517.29|513.29|23
1614864550000|2021-03-04 13:29:10|517.53|513.53|517.56|513.56|517.66|513.66|517.5|513.5|29
1614864560000|2021-03-04 13:29:20|517.66|513.66|517.51|513.51|517.66|513.66|517.37|513.37|19
1614864570000|2021-03-04 13:29:30|517.5|513.5|517.42|513.42|517.64|513.64|517.39|513.39|32
1614864580000|2021-03-04 13:29:40|517.41|513.41|517.38|513.38|517.44|513.44|517.36|513.36|25
1614864590000|2021-03-04 13:29:50|517.41|513.41|517.27|513.27|517.42|513.42|517.25|513.25|19
1614864600000|2021-03-04 13:30:00|517.26|513.26|516.78|512.78|517.26|513.26|516.78|512.78|32
1614864610000|2021-03-04 13:30:10|516.79|512.79|516.82|512.82|516.91|512.91|516.61|512.61|28
1614864620000|2021-03-04 13:30:20|516.81|512.81|516.93|512.93|517.01|513.01|516.81|512.81|26
1614864630000|2021-03-04 13:30:30|516.97|512.97|517.23|513.23|517.23|513.23|516.96|512.96|32
1614864640000|2021-03-04 13:30:40|517.24|513.24|517.23|513.23|517.28|513.28|516.72|512.72|27
1614864650000|2021-03-04 13:30:50|517.24|513.24|517.18|513.18|517.26|513.26|517.06|513.06|35
1614864660000|2021-03-04 13:31:00|517.2|513.2|516.97|512.97|517.2|513.2|516.96|512.96|14
1614864670000|2021-03-04 13:31:10|516.94|512.94|516.89|512.89|516.94|512.94|516.61|512.61|28
1614864680000|2021-03-04 13:31:20|516.92|512.92|516.81|512.81|517.07|513.07|516.81|512.81|30
1614864690000|2021-03-04 13:31:30|516.76|512.76|516.22|512.22|516.77|512.77|516.22|512.22|28
1614864700000|2021-03-04 13:31:40|516.18|512.18|515.79|511.79|516.28|512.28|515.79|511.79|32
1614864710000|2021-03-04 13:31:50|515.85|511.85|515.65|511.65|515.85|511.85|515.53|511.53|30
1614864720000|2021-03-04 13:32:00|515.64|511.64|515.32|511.32|515.65|511.65|515.26|511.26|27
1614864730000|2021-03-04 13:32:10|515.3|511.3|515.41|511.41|515.54|511.54|515.24|511.24|26
1614864740000|2021-03-04 13:32:20|515.42|511.42|515.31|511.31|515.74|511.74|515.14|511.14|25
1614864750000|2021-03-04 13:32:30|515.32|511.32|515.55|511.55|515.57|511.57|515.32|511.32|32
1614864760000|2021-03-04 13:32:40|515.54|511.54|515.64|511.64|515.64|511.64|515.53|511.53|28
1614864770000|2021-03-04 13:32:50|515.67|511.67|515.55|511.55|515.83|511.83|515.55|511.55|28
1614864780000|2021-03-04 13:33:00|515.57|511.57|515.69|511.69|515.69|511.69|515.3|511.3|33
1614864790000|2021-03-04 13:33:10|515.72|511.72|516.48|512.48|516.5|512.5|515.72|511.72|31
1614864800000|2021-03-04 13:33:20|516.51|512.51|516.65|512.65|516.65|512.65|516.29|512.29|33
1614864810000|2021-03-04 13:33:30|516.67|512.67|516.5|512.5|516.67|512.67|516.5|512.5|30
1614864820000|2021-03-04 13:33:40|516.51|512.51|516.53|512.53|516.68|512.68|516.51|512.51|30
1614864830000|2021-03-04 13:33:50|516.59|512.59|516.04|512.04|516.65|512.65|516.04|512.04|35
1614864840000|2021-03-04 13:34:00|515.99|511.99|516.01|512.01|516.16|512.16|515.96|511.96|31
1614864850000|2021-03-04 13:34:10|516|512|515.53|511.53|516|512|515.53|511.53|27
1614864860000|2021-03-04 13:34:20|515.52|511.52|515.2|511.2|515.73|511.73|515.2|511.2|27
1614864870000|2021-03-04 13:34:30|515.16|511.16|514.99|510.99|515.18|511.18|514.9|510.9|31
1614864880000|2021-03-04 13:34:40|514.97|510.97|515.12|511.12|515.31|511.31|514.94|510.94|28
1614864890000|2021-03-04 13:34:50|515.13|511.13|514.85|510.85|515.13|511.13|514.83|510.83|30
1614864900000|2021-03-04 13:35:00|514.86|510.86|514.48|510.48|514.86|510.86|514.48|510.48|25
1614864910000|2021-03-04 13:35:10|514.47|510.47|513.97|509.97|514.47|510.47|513.97|509.97|27
1614864920000|2021-03-04 13:35:20|513.96|509.96|513.93|509.93|514.49|510.49|513.71|509.71|32
1614864930000|2021-03-04 13:35:30|514|510|514.01|510.01|514.09|510.09|513.86|509.86|24
1614864940000|2021-03-04 13:35:40|513.98|509.98|514.24|510.24|514.33|510.33|513.97|509.97|28
1614864950000|2021-03-04 13:35:50|514.35|510.35|514.35|510.35|514.62|510.62|514.23|510.23|31
1614864960000|2021-03-04 13:36:00|514.34|510.34|514.91|510.91|515.05|511.05|514.23|510.23|32
1614864970000|2021-03-04 13:36:10|514.9|510.9|515.25|511.25|515.39|511.39|514.9|510.9|28
1614864980000|2021-03-04 13:36:20|515.23|511.23|515.67|511.67|515.67|511.67|515.18|511.18|31
1614864990000|2021-03-04 13:36:30|515.68|511.68|515.9|511.9|516.02|512.02|515.52|511.52|33
1614865000000|2021-03-04 13:36:40|515.91|511.91|515.88|511.88|516.09|512.09|515.88|511.88|30
1614865010000|2021-03-04 13:36:50|515.91|511.91|515.63|511.63|516.03|512.03|515.48|511.48|35
1614865020000|2021-03-04 13:37:00|515.62|511.62|515.62|511.62|515.72|511.72|515.51|511.51|35
1614865030000|2021-03-04 13:37:10|515.63|511.63|515.3|511.3|515.63|511.63|515.25|511.25|34
1614865040000|2021-03-04 13:37:20|515.31|511.31|515.47|511.47|515.65|511.65|515.31|511.31|27
1614865050000|2021-03-04 13:37:30|515.48|511.48|514.98|510.98|515.48|511.48|514.98|510.98|36
1614865060000|2021-03-04 13:37:40|514.96|510.96|514.74|510.74|514.97|510.97|514.72|510.72|30
1614865070000|2021-03-04 13:37:50|514.71|510.71|514.62|510.62|514.71|510.71|514.59|510.59|31
1614865080000|2021-03-04 13:38:00|514.61|510.61|514.95|510.95|514.96|510.96|514.61|510.61|29
1614865090000|2021-03-04 13:38:10|514.93|510.93|515.11|511.11|515.14|511.14|514.9|510.9|23
1614865100000|2021-03-04 13:38:20|515.1|511.1|514.88|510.88|515.12|511.12|514.55|510.55|31
1614865110000|2021-03-04 13:38:30|514.96|510.96|514.59|510.59|514.96|510.96|514.56|510.56|27
1614865120000|2021-03-04 13:38:40|514.58|510.58|514.45|510.45|514.59|510.59|514.44|510.44|21
1614865130000|2021-03-04 13:38:50|514.46|510.46|514.64|510.64|514.87|510.87|514.45|510.45|29
1614865140000|2021-03-04 13:39:00|514.61|510.61|514.3|510.3|514.61|510.61|514.3|510.3|24
1614865150000|2021-03-04 13:39:10|514.27|510.27|514.46|510.46|514.65|510.65|514.26|510.26|28
1614865160000|2021-03-04 13:39:20|514.42|510.42|514.76|510.76|514.76|510.76|514.39|510.39|23
1614865170000|2021-03-04 13:39:30|514.69|510.69|514.86|510.86|514.93|510.93|514.51|510.51|31
1614865180000|2021-03-04 13:39:40|514.83|510.83|514.77|510.77|514.87|510.87|514.7|510.7|30
1614865190000|2021-03-04 13:39:50|514.79|510.79|514.75|510.75|514.91|510.91|514.71|510.71|29
1614865200000|2021-03-04 13:40:00|514.74|510.74|514.5|510.5|514.74|510.74|514.46|510.46|21
1614865210000|2021-03-04 13:40:10|514.49|510.49|514.57|510.57|514.65|510.65|514.46|510.46|22
1614865220000|2021-03-04 13:40:20|514.59|510.59|514.56|510.56|514.59|510.59|514.41|510.41|29
1614865230000|2021-03-04 13:40:30|514.54|510.54|514.87|510.87|514.9|510.9|514.54|510.54|25
1614865240000|2021-03-04 13:40:40|514.9|510.9|514.72|510.72|514.9|510.9|514.23|510.23|27
1614865250000|2021-03-04 13:40:50|514.64|510.64|514.83|510.83|514.84|510.84|514.55|510.55|23
1614865260000|2021-03-04 13:41:00|514.84|510.84|514.87|510.87|514.89|510.89|514.76|510.76|17
1614865270000|2021-03-04 13:41:10|514.88|510.88|514.82|510.82|514.88|510.88|514.74|510.74|23
1614865280000|2021-03-04 13:41:20|514.83|510.83|514.77|510.77|514.84|510.84|514.77|510.77|26
1614865290000|2021-03-04 13:41:30|514.78|510.78|514.79|510.79|514.85|510.85|514.56|510.56|33
1614865300000|2021-03-04 13:41:40|514.65|510.65|515.08|511.08|515.08|511.08|514.65|510.65|29
1614865310000|2021-03-04 13:41:50|515.05|511.05|514.97|510.97|515.2|511.2|514.91|510.91|29
1614865320000|2021-03-04 13:42:00|515.04|511.04|515.09|511.09|515.18|511.18|514.95|510.95|29
1614865330000|2021-03-04 13:42:10|515.05|511.05|515.34|511.34|515.39|511.39|515.05|511.05|27
1614865340000|2021-03-04 13:42:20|515.41|511.41|515.39|511.39|515.47|511.47|515.36|511.36|27
1614865350000|2021-03-04 13:42:30|515.38|511.38|515.52|511.52|515.56|511.56|515.33|511.33|26
1614865360000|2021-03-04 13:42:40|515.5|511.5|515.46|511.46|515.51|511.51|515.39|511.39|25
1614865370000|2021-03-04 13:42:50|515.49|511.49|515.56|511.56|515.57|511.57|515.44|511.44|25
1614865380000|2021-03-04 13:43:00|515.58|511.58|515.83|511.83|515.83|511.83|515.57|511.57|30
1614865390000|2021-03-04 13:43:10|515.84|511.84|515.96|511.96|516.01|512.01|515.83|511.83|26
1614865400000|2021-03-04 13:43:20|515.92|511.92|516.01|512.01|516.01|512.01|515.91|511.91|23
1614865410000|2021-03-04 13:43:30|516.03|512.03|515.9|511.9|516.12|512.12|515.9|511.9|28
1614865420000|2021-03-04 13:43:40|515.92|511.92|516.5|512.5|516.58|512.58|515.92|511.92|30
1614865430000|2021-03-04 13:43:50|516.51|512.51|516.72|512.72|516.72|512.72|516.51|512.51|18
1614865440000|2021-03-04 13:44:00|516.76|512.76|517.22|513.22|517.22|513.22|516.76|512.76|23
1614865450000|2021-03-04 13:44:10|517.23|513.23|517.5|513.5|517.54|513.54|517.16|513.16|28
1614865460000|2021-03-04 13:44:20|517.58|513.58|517.53|513.53|517.64|513.64|517.45|513.45|23
1614865470000|2021-03-04 13:44:30|517.55|513.55|517.83|513.83|517.91|513.91|517.5|513.5|30
1614865480000|2021-03-04 13:44:40|517.81|513.81|518.03|514.03|518.05|514.05|517.72|513.72|31
1614865490000|2021-03-04 13:44:50|518.08|514.08|517.9|513.9|518.17|514.17|517.8|513.8|33
1614865500000|2021-03-04 13:45:00|517.86|513.86|517.39|513.39|517.93|513.93|517.12|513.12|35
1614865510000|2021-03-04 13:45:10|517.16|513.16|517.14|513.14|517.34|513.34|516.76|512.76|30
1614865520000|2021-03-04 13:45:20|517.12|513.12|517.69|513.69|517.69|513.69|516.74|512.74|34
1614865530000|2021-03-04 13:45:30|517.68|513.68|517.87|513.87|517.9|513.9|517.62|513.62|29
1614865540000|2021-03-04 13:45:40|517.86|513.86|517.52|513.52|517.86|513.86|517.33|513.33|33
1614865550000|2021-03-04 13:45:50|517.5|513.5|517.92|513.92|517.92|513.92|517.5|513.5|30
1614865560000|2021-03-04 13:46:00|517.93|513.93|517.96|513.96|518.01|514.01|517.85|513.85|20
1614865570000|2021-03-04 13:46:10|517.95|513.95|518.2|514.2|518.4|514.4|517.95|513.95|21
1614865580000|2021-03-04 13:46:20|518.22|514.22|518.3|514.3|518.3|514.3|518.08|514.08|25
1614865590000|2021-03-04 13:46:30|518.28|514.28|518.44|514.44|518.46|514.46|518.22|514.22|24
1614865600000|2021-03-04 13:46:40|518.51|514.51|518.83|514.83|518.86|514.86|518.48|514.48|26
1614865610000|2021-03-04 13:46:50|518.69|514.69|518.37|514.37|518.71|514.71|518.37|514.37|31
1614865620000|2021-03-04 13:47:00|518.35|514.35|517.88|513.88|518.35|514.35|517.76|513.76|26
1614865630000|2021-03-04 13:47:10|517.73|513.73|517.9|513.9|517.9|513.9|517.48|513.48|36
1614865640000|2021-03-04 13:47:20|517.91|513.91|517.59|513.59|517.98|513.98|517.56|513.56|33
1614865650000|2021-03-04 13:47:30|517.63|513.63|517.4|513.4|517.63|513.63|517.29|513.29|29
1614865660000|2021-03-04 13:47:40|517.08|513.08|517.18|513.18|517.67|513.67|517.08|513.08|27
1614865670000|2021-03-04 13:47:50|517.21|513.21|516.96|512.96|517.24|513.24|516.95|512.95|27
1614865680000|2021-03-04 13:48:00|516.95|512.95|517.6|513.6|517.6|513.6|516.95|512.95|30
1614865690000|2021-03-04 13:48:10|517.62|513.62|517.24|513.24|517.62|513.62|517.2|513.2|31
1614865700000|2021-03-04 13:48:20|517.26|513.26|517.57|513.57|517.57|513.57|517.23|513.23|30
1614865710000|2021-03-04 13:48:30|517.56|513.56|517.64|513.64|517.81|513.81|517.55|513.55|26
1614865720000|2021-03-04 13:48:40|517.63|513.63|517.42|513.42|517.65|513.65|517.36|513.36|18
1614865730000|2021-03-04 13:48:50|517.41|513.41|517.42|513.42|517.45|513.45|517.4|513.4|16
1614865740000|2021-03-04 13:49:00|517.41|513.41|517.39|513.39|517.48|513.48|517.16|513.16|27
1614865750000|2021-03-04 13:49:10|517.38|513.38|517.38|513.38|517.48|513.48|517.26|513.26|26
1614865760000|2021-03-04 13:49:20|517.39|513.39|517.4|513.4|517.46|513.46|517.23|513.23|24
1614865770000|2021-03-04 13:49:30|517.41|513.41|517.7|513.7|517.72|513.72|517.4|513.4|24
1614865780000|2021-03-04 13:49:40|517.66|513.66|517.26|513.26|517.66|513.66|517.22|513.22|28
1614865790000|2021-03-04 13:49:50|517.24|513.24|517.24|513.24|517.26|513.26|517.23|513.23|18
1614865800000|2021-03-04 13:50:00|517.23|513.23|517.26|513.26|517.29|513.29|517.23|513.23|20
1614865810000|2021-03-04 13:50:10|517.25|513.25|517.28|513.28|517.28|513.28|517.25|513.25|10
1614865820000|2021-03-04 13:50:20|517.27|513.27|517.59|513.59|517.77|513.77|517.27|513.27|24
1614865830000|2021-03-04 13:50:30|517.58|513.58|517.47|513.47|517.68|513.68|517.46|513.46|15
1614865840000|2021-03-04 13:50:40|517.44|513.44|517.42|513.42|517.45|513.45|517.35|513.35|20
1614865850000|2021-03-04 13:50:50|517.41|513.41|517.52|513.52|517.59|513.59|517.41|513.41|30
1614865860000|2021-03-04 13:51:00|517.51|513.51|517.95|513.95|517.95|513.95|517.51|513.51|22
1614865870000|2021-03-04 13:51:10|517.94|513.94|518.09|514.09|518.21|514.21|517.92|513.92|24
1614865880000|2021-03-04 13:51:20|518.07|514.07|517.89|513.89|518.09|514.09|517.85|513.85|23
1614865890000|2021-03-04 13:51:30|517.91|513.91|517.85|513.85|517.95|513.95|517.85|513.85|25
1614865900000|2021-03-04 13:51:40|517.78|513.78|517.77|513.77|517.91|513.91|517.75|513.75|24
1614865910000|2021-03-04 13:51:50|517.76|513.76|517.88|513.88|517.96|513.96|517.76|513.76|25
1614865920000|2021-03-04 13:52:00|517.9|513.9|517.94|513.94|517.98|513.98|517.79|513.79|14
1614865930000|2021-03-04 13:52:10|517.95|513.95|518.01|514.01|518.05|514.05|517.93|513.93|20
1614865940000|2021-03-04 13:52:20|518.03|514.03|517.99|513.99|518.12|514.12|517.98|513.98|18
1614865950000|2021-03-04 13:52:30|518.02|514.02|518.22|514.22|518.24|514.24|518|514|20
1614865960000|2021-03-04 13:52:40|518.23|514.23|518.21|514.21|518.33|514.33|518.2|514.2|21
1614865970000|2021-03-04 13:52:50|518.28|514.28|518.22|514.22|518.38|514.38|518.2|514.2|22
1614865980000|2021-03-04 13:53:00|518.47|514.47|518.53|514.53|518.74|514.74|518.25|514.25|29
1614865990000|2021-03-04 13:53:10|518.52|514.52|519.04|515.04|519.1|515.1|518.29|514.29|29
1614866000000|2021-03-04 13:53:20|519.1|515.1|519.32|515.32|519.34|515.34|519.04|515.04|19
1614866010000|2021-03-04 13:53:30|519.31|515.31|519.24|515.24|519.36|515.36|519.24|515.24|26
1614866020000|2021-03-04 13:53:40|519.31|515.31|519.28|515.28|519.34|515.34|519.09|515.09|31
1614866030000|2021-03-04 13:53:50|519.29|515.29|518.99|514.99|519.29|515.29|518.98|514.98|26
1614866040000|2021-03-04 13:54:00|519|515|519.06|515.06|519.31|515.31|518.99|514.99|28
1614866050000|2021-03-04 13:54:10|519.05|515.05|518.99|514.99|519.18|515.18|518.87|514.87|26
1614866060000|2021-03-04 13:54:20|519|515|518.85|514.85|519.08|515.08|518.84|514.84|23
1614866070000|2021-03-04 13:54:30|518.84|514.84|519.04|515.04|519.04|515.04|518.84|514.84|21
1614866080000|2021-03-04 13:54:40|519|515|518.92|514.92|519.01|515.01|518.85|514.85|26
1614866090000|2021-03-04 13:54:50|518.95|514.95|518.82|514.82|518.95|514.95|518.68|514.68|14
1614866100000|2021-03-04 13:55:00|518.83|514.83|518.99|514.99|518.99|514.99|518.82|514.82|17
1614866110000|2021-03-04 13:55:10|518.98|514.98|519.01|515.01|519.08|515.08|518.72|514.72|22
1614866120000|2021-03-04 13:55:20|519.02|515.02|519.05|515.05|519.05|515.05|518.76|514.76|27
1614866130000|2021-03-04 13:55:30|519.1|515.1|519.16|515.16|519.21|515.21|518.81|514.81|24
1614866140000|2021-03-04 13:55:40|519.12|515.12|519.01|515.01|519.12|515.12|518.89|514.89|26
1614866150000|2021-03-04 13:55:50|519.03|515.03|519.02|515.02|519.03|515.03|519|515|14
1614866160000|2021-03-04 13:56:00|519.04|515.04|519.07|515.07|519.17|515.17|519.04|515.04|23
1614866170000|2021-03-04 13:56:10|519.08|515.08|519.03|515.03|519.09|515.09|519.02|515.02|16
1614866180000|2021-03-04 13:56:20|519.02|515.02|519.13|515.13|519.25|515.25|519.02|515.02|24
1614866190000|2021-03-04 13:56:30|519.12|515.12|519.01|515.01|519.12|515.12|519.01|515.01|11
1614866200000|2021-03-04 13:56:40|518.97|514.97|518.92|514.92|518.97|514.97|518.89|514.89|12
1614866210000|2021-03-04 13:56:50|518.93|514.93|519.03|515.03|519.03|515.03|518.91|514.91|19
1614866220000|2021-03-04 13:57:00|519.04|515.04|518.85|514.85|519.04|515.04|518.7|514.7|15
1614866230000|2021-03-04 13:57:10|518.82|514.82|518.86|514.86|518.9|514.9|518.81|514.81|13
1614866240000|2021-03-04 13:57:20|518.85|514.85|518.92|514.92|519.05|515.05|518.85|514.85|21
1614866250000|2021-03-04 13:57:30|518.87|514.87|518.96|514.96|518.97|514.97|518.87|514.87|14
1614866260000|2021-03-04 13:57:40|518.95|514.95|518.93|514.93|518.95|514.95|518.88|514.88|11
1614866270000|2021-03-04 13:57:50|518.94|514.94|519.02|515.02|519.02|515.02|518.94|514.94|10
1614866280000|2021-03-04 13:58:00|519.06|515.06|519.2|515.2|519.22|515.22|519.04|515.04|20
1614866290000|2021-03-04 13:58:10|519.18|515.18|518.99|514.99|519.18|515.18|518.93|514.93|25
1614866300000|2021-03-04 13:58:20|519.01|515.01|518.88|514.88|519.01|515.01|518.76|514.76|17
1614866310000|2021-03-04 13:58:30|518.91|514.91|518.96|514.96|518.96|514.96|518.9|514.9|9
1614866320000|2021-03-04 13:58:40|518.97|514.97|519|515|519.01|515.01|518.97|514.97|8
1614866330000|2021-03-04 13:58:50|519.01|515.01|519.01|515.01|519.01|515.01|519|515|3
1614866340000|2021-03-04 13:59:00|519|515|518.9|514.9|519|515|518.81|514.81|23
1614866350000|2021-03-04 13:59:10|518.91|514.91|518.93|514.93|518.94|514.94|518.91|514.91|10
1614866360000|2021-03-04 13:59:20|518.92|514.92|519.31|515.31|519.34|515.34|518.91|514.91|20
1614866370000|2021-03-04 13:59:30|519.34|515.34|519.29|515.29|519.36|515.36|519.15|515.15|27
1614866380000|2021-03-04 13:59:40|519.3|515.3|519.46|515.46|519.46|515.46|519.3|515.3|16
1614866390000|2021-03-04 13:59:50|519.45|515.45|519.39|515.39|519.48|515.48|519.38|515.38|20
1614866400000|2021-03-04 14:00:00|519.46|515.46|519.6|515.6|519.6|515.6|519.36|515.36|26
1614866410000|2021-03-04 14:00:10|519.56|515.56|519.84|515.84|519.84|515.84|519.55|515.55|21
1614866420000|2021-03-04 14:00:20|519.82|515.82|519.67|515.67|519.88|515.88|519.67|515.67|17
1614866430000|2021-03-04 14:00:30|519.68|515.68|519.67|515.67|519.73|515.73|519.65|515.65|27
1614866440000|2021-03-04 14:00:40|519.66|515.66|519.55|515.55|519.74|515.74|519.52|515.52|28
1614866450000|2021-03-04 14:00:50|519.61|515.61|519.34|515.34|519.61|515.61|519.34|515.34|24
1614866460000|2021-03-04 14:01:00|519.28|515.28|519.27|515.27|519.42|515.42|519.16|515.16|32
1614866470000|2021-03-04 14:01:10|519.24|515.24|519.14|515.14|519.24|515.24|519.02|515.02|27
1614866480000|2021-03-04 14:01:20|519.13|515.13|519.1|515.1|519.13|515.13|519.06|515.06|13
1614866490000|2021-03-04 14:01:30|519.08|515.08|519.2|515.2|519.23|515.23|519.02|515.02|25
1614866500000|2021-03-04 14:01:40|519.21|515.21|519.12|515.12|519.39|515.39|519.06|515.06|34
1614866510000|2021-03-04 14:01:50|519.07|515.07|519.18|515.18|519.28|515.28|519.07|515.07|21
1614866520000|2021-03-04 14:02:00|519.19|515.19|519.32|515.32|519.32|515.32|519.19|515.19|11
1614866530000|2021-03-04 14:02:10|519.31|515.31|519.22|515.22|519.31|515.31|519.17|515.17|17
1614866540000|2021-03-04 14:02:20|519.21|515.21|519.12|515.12|519.21|515.21|519.07|515.07|21
1614866550000|2021-03-04 14:02:30|519.1|515.1|519.26|515.26|519.42|515.42|519.1|515.1|25
1614866560000|2021-03-04 14:02:40|519.24|515.24|519.25|515.25|519.29|515.29|519.21|515.21|23
1614866570000|2021-03-04 14:02:50|519.23|515.23|519.18|515.18|519.24|515.24|519.14|515.14|17
1614866580000|2021-03-04 14:03:00|519.17|515.17|519.21|515.21|519.22|515.22|519.12|515.12|16
1614866590000|2021-03-04 14:03:10|519.23|515.23|519.68|515.68|519.68|515.68|519.23|515.23|22
1614866600000|2021-03-04 14:03:20|519.69|515.69|519.73|515.73|519.73|515.73|519.61|515.61|24
1614866610000|2021-03-04 14:03:30|519.67|515.67|519.51|515.51|519.71|515.71|519.51|515.51|16
1614866620000|2021-03-04 14:03:40|519.38|515.38|519.29|515.29|519.44|515.44|519.26|515.26|21
1614866630000|2021-03-04 14:03:50|519.28|515.28|519.34|515.34|519.35|515.35|519.28|515.28|14
1614866640000|2021-03-04 14:04:00|519.36|515.36|519.28|515.28|519.37|515.37|519.25|515.25|22
1614866650000|2021-03-04 14:04:10|519.25|515.25|519.24|515.24|519.28|515.28|519.24|515.24|20
1614866660000|2021-03-04 14:04:20|519.27|515.27|519.26|515.26|519.29|515.29|519.23|515.23|17
1614866670000|2021-03-04 14:04:30|519.24|515.24|519.17|515.17|519.27|515.27|519.07|515.07|19
1614866680000|2021-03-04 14:04:40|519.16|515.16|519.1|515.1|519.16|515.16|518.98|514.98|11
1614866690000|2021-03-04 14:04:50|519.09|515.09|519.09|515.09|519.13|515.13|519|515|11
1614866700000|2021-03-04 14:05:00|519.06|515.06|519.06|515.06|519.09|515.09|519.05|515.05|6
1614866710000|2021-03-04 14:05:10|519.05|515.05|519.01|515.01|519.05|515.05|519.01|515.01|5
1614866720000|2021-03-04 14:05:20|519.02|515.02|518.98|514.98|519.02|515.02|518.98|514.98|7
1614866730000|2021-03-04 14:05:30|518.91|514.91|518.96|514.96|518.96|514.96|518.89|514.89|18
1614866740000|2021-03-04 14:05:40|518.98|514.98|519.11|515.11|519.13|515.13|518.98|514.98|20
1614866750000|2021-03-04 14:05:50|519.28|515.28|518.98|514.98|519.28|515.28|518.84|514.84|23
1614866760000|2021-03-04 14:06:00|518.83|514.83|518.71|514.71|518.84|514.84|518.67|514.67|26
1614866770000|2021-03-04 14:06:10|518.7|514.7|518.71|514.71|518.72|514.72|518.7|514.7|8
1614866780000|2021-03-04 14:06:20|518.72|514.72|518|514|518.75|514.75|518|514|27
1614866790000|2021-03-04 14:06:30|518.01|514.01|517.98|513.98|518.26|514.26|517.88|513.88|32
1614866800000|2021-03-04 14:06:40|517.95|513.95|517.62|513.62|517.97|513.97|517.59|513.59|23
1614866810000|2021-03-04 14:06:50|517.6|513.6|517.36|513.36|517.6|513.6|517.25|513.25|31
1614866820000|2021-03-04 14:07:00|517.25|513.25|517.18|513.18|517.34|513.34|517.03|513.03|24
1614866830000|2021-03-04 14:07:10|517.21|513.21|517.45|513.45|517.45|513.45|517.2|513.2|28
1614866840000|2021-03-04 14:07:20|517.54|513.54|517.73|513.73|517.73|513.73|517.54|513.54|17
1614866850000|2021-03-04 14:07:30|517.74|513.74|517.78|513.78|517.81|513.81|517.46|513.46|27
1614866860000|2021-03-04 14:07:40|517.79|513.79|517.84|513.84|517.84|513.84|517.71|513.71|19
1614866870000|2021-03-04 14:07:50|517.5|513.5|517.93|513.93|517.94|513.94|517.5|513.5|19
1614866880000|2021-03-04 14:08:00|517.94|513.94|517.82|513.82|517.94|513.94|517.64|513.64|19
1614866890000|2021-03-04 14:08:10|517.8|513.8|517.92|513.92|517.97|513.97|517.78|513.78|28
1614866900000|2021-03-04 14:08:20|517.93|513.93|517.85|513.85|517.95|513.95|517.68|513.68|24
1614866910000|2021-03-04 14:08:30|517.78|513.78|517.37|513.37|517.78|513.78|517.35|513.35|25
1614866920000|2021-03-04 14:08:40|517.34|513.34|517.21|513.21|517.34|513.34|517.18|513.18|18
1614866930000|2021-03-04 14:08:50|517.18|513.18|517.29|513.29|517.29|513.29|517.15|513.15|24
1614866940000|2021-03-04 14:09:00|517.3|513.3|517.31|513.31|517.38|513.38|517.29|513.29|15
1614866950000|2021-03-04 14:09:10|517.32|513.32|517.26|513.26|517.32|513.32|517|513|10
1614866960000|2021-03-04 14:09:20|517.24|513.24|517.25|513.25|517.35|513.35|517.23|513.23|9
1614866970000|2021-03-04 14:09:30|517.36|513.36|517.56|513.56|517.56|513.56|517.36|513.36|16
1614866980000|2021-03-04 14:09:40|517.57|513.57|517.45|513.45|517.57|513.57|517.31|513.31|13
1614866990000|2021-03-04 14:09:50|517.44|513.44|517.6|513.6|517.61|513.61|517.41|513.41|20
1614867000000|2021-03-04 14:10:00|517.61|513.61|517.33|513.33|517.61|513.61|517.3|513.3|23
1614867010000|2021-03-04 14:10:10|517.3|513.3|517.25|513.25|517.39|513.39|517.01|513.01|32
1614867020000|2021-03-04 14:10:20|517.26|513.26|517.33|513.33|517.38|513.38|517.22|513.22|25
1614867030000|2021-03-04 14:10:30|517.32|513.32|517.72|513.72|517.72|513.72|517.32|513.32|22
1614867040000|2021-03-04 14:10:40|517.77|513.77|517.88|513.88|517.96|513.96|517.73|513.73|19
1614867050000|2021-03-04 14:10:50|517.84|513.84|518.12|514.12|518.2|514.2|517.81|513.81|26
1614867060000|2021-03-04 14:11:00|518.09|514.09|518.18|514.18|518.37|514.37|518.09|514.09|23
1614867070000|2021-03-04 14:11:10|518.26|514.26|518.13|514.13|518.3|514.3|518.02|514.02|22
1614867080000|2021-03-04 14:11:20|518.09|514.09|518.19|514.19|518.2|514.2|517.96|513.96|31
1614867090000|2021-03-04 14:11:30|518.17|514.17|518.07|514.07|518.17|514.17|517.94|513.94|23
1614867100000|2021-03-04 14:11:40|518.1|514.1|518.08|514.08|518.12|514.12|517.97|513.97|25
1614867110000|2021-03-04 14:11:50|518.02|514.02|518.1|514.1|518.15|514.15|518|514|29
1614867120000|2021-03-04 14:12:00|518.11|514.11|517.94|513.94|518.11|514.11|517.93|513.93|20
1614867130000|2021-03-04 14:12:10|517.93|513.93|517.85|513.85|517.94|513.94|517.81|513.81|11
1614867140000|2021-03-04 14:12:20|517.82|513.82|517.82|513.82|517.82|513.82|517.82|513.82|1
1614867150000|2021-03-04 14:12:30|517.76|513.76|517.82|513.82|517.84|513.84|517.7|513.7|23
1614867160000|2021-03-04 14:12:40|517.86|513.86|517.94|513.94|517.96|513.96|517.8|513.8|22
1614867170000|2021-03-04 14:12:50|517.95|513.95|517.96|513.96|518.06|514.06|517.91|513.91|14
1614867180000|2021-03-04 14:13:00|517.93|513.93|517.81|513.81|517.96|513.96|517.81|513.81|15
1614867190000|2021-03-04 14:13:10|517.8|513.8|518.05|514.05|518.05|514.05|517.78|513.78|19
1614867200000|2021-03-04 14:13:20|518.06|514.06|518.24|514.24|518.24|514.24|518.01|514.01|23
1614867210000|2021-03-04 14:13:30|518.26|514.26|518.24|514.24|518.3|514.3|518.15|514.15|23
1614867220000|2021-03-04 14:13:40|518.22|514.22|518.27|514.27|518.34|514.34|518.12|514.12|20
1614867230000|2021-03-04 14:13:50|518.21|514.21|518.6|514.6|518.6|514.6|518.15|514.15|23
1614867240000|2021-03-04 14:14:00|518.55|514.55|518.65|514.65|518.65|514.65|518.55|514.55|13
1614867250000|2021-03-04 14:14:10|518.63|514.63|518.54|514.54|518.68|514.68|518.5|514.5|23
1614867260000|2021-03-04 14:14:20|518.5|514.5|518.64|514.64|518.64|514.64|518.5|514.5|20
1614867270000|2021-03-04 14:14:30|518.63|514.63|518.53|514.53|518.63|514.63|518.34|514.34|26
1614867280000|2021-03-04 14:14:40|518.54|514.54|518.57|514.57|518.6|514.6|518.5|514.5|21
1614867290000|2021-03-04 14:14:50|518.55|514.55|518.26|514.26|518.56|514.56|518.22|514.22|25
1614867300000|2021-03-04 14:15:00|518.27|514.27|518.46|514.46|518.46|514.46|518.2|514.2|26
1614867310000|2021-03-04 14:15:10|518.48|514.48|518.89|514.89|518.92|514.92|518.48|514.48|22
1614867320000|2021-03-04 14:15:20|518.9|514.9|519.26|515.26|519.26|515.26|518.9|514.9|22
1614867330000|2021-03-04 14:15:30|519.23|515.23|519.46|515.46|519.53|515.53|519.18|515.18|22
1614867340000|2021-03-04 14:15:40|519.47|515.47|519.5|515.5|519.56|515.56|519.32|515.32|27
1614867350000|2021-03-04 14:15:50|519.51|515.51|519.68|515.68|519.68|515.68|519.51|515.51|25
1614867360000|2021-03-04 14:16:00|519.74|515.74|519.72|515.72|519.74|515.74|519.56|515.56|27
1614867370000|2021-03-04 14:16:10|519.73|515.73|520.06|516.06|520.07|516.07|519.73|515.73|16
1614867380000|2021-03-04 14:16:20|520.1|516.1|520.06|516.06|520.11|516.11|520.02|516.02|14
1614867390000|2021-03-04 14:16:30|519.98|515.98|520.1|516.1|520.14|516.14|519.94|515.94|15
1614867400000|2021-03-04 14:16:40|520.07|516.07|520.21|516.21|520.34|516.34|520.07|516.07|20
1614867410000|2021-03-04 14:16:50|520.22|516.22|520.52|516.52|520.68|516.68|520.22|516.22|26
1614867420000|2021-03-04 14:17:00|520.48|516.48|520.67|516.67|520.75|516.75|520.48|516.48|19
1614867430000|2021-03-04 14:17:10|520.65|516.65|520.52|516.52|520.65|516.65|520.38|516.38|18
1614867440000|2021-03-04 14:17:20|520.54|516.54|520.4|516.4|520.55|516.55|520.39|516.39|17
1614867450000|2021-03-04 14:17:30|520.38|516.38|520.87|516.87|520.87|516.87|520.38|516.38|24
1614867460000|2021-03-04 14:17:40|520.88|516.88|520.99|516.99|521.13|517.13|520.88|516.88|18
1614867470000|2021-03-04 14:17:50|520.97|516.97|520.94|516.94|520.98|516.98|520.86|516.86|25
1614867480000|2021-03-04 14:18:00|520.93|516.93|520.97|516.97|521.04|517.04|520.8|516.8|27
1614867490000|2021-03-04 14:18:10|520.99|516.99|520.99|516.99|521.19|517.19|520.92|516.92|30
1614867500000|2021-03-04 14:18:20|520.98|516.98|520.99|516.99|521.2|517.2|520.96|516.96|24
1614867510000|2021-03-04 14:18:30|520.98|516.98|521.14|517.14|521.14|517.14|520.83|516.83|25
1614867520000|2021-03-04 14:18:40|521.09|517.09|521.48|517.48|521.55|517.55|521.09|517.09|26
1614867530000|2021-03-04 14:18:50|521.49|517.49|521.22|517.22|521.57|517.57|521.21|517.21|27
1614867540000|2021-03-04 14:19:00|521.2|517.2|520.98|516.98|521.2|517.2|520.98|516.98|26
1614867550000|2021-03-04 14:19:10|520.97|516.97|520.91|516.91|521.08|517.08|520.82|516.82|27
1614867560000|2021-03-04 14:19:20|520.94|516.94|520.81|516.81|521.08|517.08|520.79|516.79|29
1614867570000|2021-03-04 14:19:30|520.79|516.79|520.89|516.89|520.97|516.97|520.7|516.7|27
1614867580000|2021-03-04 14:19:40|520.91|516.91|520.72|516.72|520.92|516.92|520.69|516.69|27
1614867590000|2021-03-04 14:19:50|520.7|516.7|520.63|516.63|520.7|516.7|520.44|516.44|19
1614867600000|2021-03-04 14:20:00|520.62|516.62|520.63|516.63|520.69|516.69|520.62|516.62|12
1614867610000|2021-03-04 14:20:10|520.65|516.65|520.69|516.69|520.75|516.75|520.65|516.65|14
1614867620000|2021-03-04 14:20:20|520.72|516.72|520.65|516.65|520.82|516.82|520.6|516.6|19
1614867630000|2021-03-04 14:20:30|520.62|516.62|520.61|516.61|520.62|516.62|520.48|516.48|15
1614867640000|2021-03-04 14:20:40|520.55|516.55|520.52|516.52|520.6|516.6|520.5|516.5|14
1614867650000|2021-03-04 14:20:50|520.51|516.51|520.28|516.28|520.52|516.52|520.16|516.16|12
1614867660000|2021-03-04 14:21:00|520.29|516.29|520.36|516.36|520.36|516.36|520.24|516.24|22
1614867670000|2021-03-04 14:21:10|520.15|516.15|519.94|515.94|520.19|516.19|519.94|515.94|23
1614867680000|2021-03-04 14:21:20|519.91|515.91|519.5|515.5|519.91|515.91|519.5|515.5|19
1614867690000|2021-03-04 14:21:30|519.48|515.48|519.4|515.4|519.48|515.48|519.4|515.4|15
1614867700000|2021-03-04 14:21:40|519.39|515.39|519.45|515.45|519.47|515.47|519.37|515.37|24
1614867710000|2021-03-04 14:21:50|519.46|515.46|519.48|515.48|519.49|515.49|519.4|515.4|16
1614867720000|2021-03-04 14:22:00|519.49|515.49|519.21|515.21|519.49|515.49|519.21|515.21|17
1614867730000|2021-03-04 14:22:10|519.19|515.19|519.37|515.37|519.37|515.37|519.03|515.03|14
1614867740000|2021-03-04 14:22:20|519.38|515.38|519.4|515.4|519.4|515.4|519.38|515.38|5
1614867750000|2021-03-04 14:22:30|519.39|515.39|519.54|515.54|519.68|515.68|519.39|515.39|19
1614867760000|2021-03-04 14:22:40|519.49|515.49|519.29|515.29|519.56|515.56|519.23|515.23|23
1614867770000|2021-03-04 14:22:50|519.3|515.3|519.2|515.2|519.3|515.3|519.2|515.2|10
1614867780000|2021-03-04 14:23:00|519.21|515.21|519.44|515.44|519.44|515.44|519.02|515.02|17
1614867790000|2021-03-04 14:23:10|519.33|515.33|519.51|515.51|519.51|515.51|519.33|515.33|16
1614867800000|2021-03-04 14:23:20|519.5|515.5|519.51|515.51|519.53|515.53|519.25|515.25|20
1614867810000|2021-03-04 14:23:30|519.52|515.52|519.45|515.45|519.53|515.53|519.45|515.45|10
1614867820000|2021-03-04 14:23:40|519.48|515.48|519.81|515.81|519.81|515.81|519.48|515.48|12
1614867830000|2021-03-04 14:23:50|519.79|515.79|519.71|515.71|519.87|515.87|519.48|515.48|19
1614867840000|2021-03-04 14:24:00|519.7|515.7|519.78|515.78|519.84|515.84|519.69|515.69|19
1614867850000|2021-03-04 14:24:10|519.79|515.79|519.83|515.83|519.85|515.85|519.77|515.77|15
1614867860000|2021-03-04 14:24:20|519.8|515.8|519.9|515.9|519.91|515.91|519.79|515.79|16
1614867870000|2021-03-04 14:24:30|519.91|515.91|519.84|515.84|519.91|515.91|519.8|515.8|17
1614867880000|2021-03-04 14:24:40|519.85|515.85|519.79|515.79|519.87|515.87|519.78|515.78|18
1614867890000|2021-03-04 14:24:50|519.77|515.77|520.12|516.12|520.12|516.12|519.77|515.77|19
1614867900000|2021-03-04 14:25:00|520.14|516.14|520|516|520.14|516.14|520|516|19
1614867910000|2021-03-04 14:25:10|519.98|515.98|519.92|515.92|519.98|515.98|519.92|515.92|9
1614867920000|2021-03-04 14:25:20|519.94|515.94|520.01|516.01|520.01|516.01|519.9|515.9|16
1614867930000|2021-03-04 14:25:30|520.02|516.02|520.23|516.23|520.26|516.26|519.98|515.98|24
1614867940000|2021-03-04 14:25:40|520.37|516.37|520.49|516.49|520.49|516.49|520.33|516.33|20
1614867950000|2021-03-04 14:25:50|520.42|516.42|520.77|516.77|520.77|516.77|520.42|516.42|19
1614867960000|2021-03-04 14:26:00|520.8|516.8|520.53|516.53|520.8|516.8|520.51|516.51|17
1614867970000|2021-03-04 14:26:10|520.51|516.51|520.27|516.27|520.51|516.51|520.27|516.27|19
1614867980000|2021-03-04 14:26:20|520.2|516.2|520.1|516.1|520.2|516.2|520|516|22
1614867990000|2021-03-04 14:26:30|520.11|516.11|520.49|516.49|520.61|516.61|520.11|516.11|23
1614868000000|2021-03-04 14:26:40|520.45|516.45|520.24|516.24|520.53|516.53|520.24|516.24|13
1614868010000|2021-03-04 14:26:50|520.23|516.23|520.22|516.22|520.3|516.3|520.22|516.22|15
1614868020000|2021-03-04 14:27:00|520.27|516.27|520.39|516.39|520.44|516.44|520.18|516.18|22
1614868030000|2021-03-04 14:27:10|520.41|516.41|520.61|516.61|520.61|516.61|520.38|516.38|23
1614868040000|2021-03-04 14:27:20|520.63|516.63|520.36|516.36|520.63|516.63|520.28|516.28|23
1614868050000|2021-03-04 14:27:30|520.37|516.37|520.5|516.5|520.5|516.5|520.37|516.37|5
1614868060000|2021-03-04 14:27:40|520.51|516.51|520.66|516.66|520.73|516.73|520.5|516.5|18
1614868070000|2021-03-04 14:27:50|520.67|516.67|520.69|516.69|520.72|516.72|520.63|516.63|16
1614868080000|2021-03-04 14:28:00|520.64|516.64|520.47|516.47|520.66|516.66|520.39|516.39|20
1614868090000|2021-03-04 14:28:10|520.43|516.43|520.48|516.48|520.48|516.48|520.43|516.43|15
1614868100000|2021-03-04 14:28:20|520.47|516.47|520.45|516.45|520.48|516.48|520.43|516.43|15
1614868110000|2021-03-04 14:28:30|520.43|516.43|520.48|516.48|520.56|516.56|520.43|516.43|11
1614868120000|2021-03-04 14:28:40|520.47|516.47|520.48|516.48|520.55|516.55|520.47|516.47|19
1614868130000|2021-03-04 14:28:50|520.45|516.45|520.63|516.63|520.63|516.63|520.39|516.39|20
1614868140000|2021-03-04 14:29:00|520.64|516.64|520.69|516.69|520.73|516.73|520.64|516.64|14
1614868150000|2021-03-04 14:29:10|520.68|516.68|520.53|516.53|520.68|516.68|520.53|516.53|11
1614868160000|2021-03-04 14:29:20|520.55|516.55|520.6|516.6|520.61|516.61|520.49|516.49|23
1614868170000|2021-03-04 14:29:30|520.57|516.57|520.59|516.59|520.61|516.61|520.5|516.5|17
1614868180000|2021-03-04 14:29:40|520.6|516.6|520.83|516.83|520.88|516.88|520.59|516.59|20
1614868190000|2021-03-04 14:29:50|520.82|516.82|520.8|516.8|520.82|516.82|520.78|516.78|10
1614868200000|2021-03-04 14:30:00|520.79|516.79|520.73|516.73|521.09|517.09|520.73|516.73|20
1614868210000|2021-03-04 14:30:10|520.69|516.69|520.68|516.68|520.87|516.87|520.67|516.67|22
1614868220000|2021-03-04 14:30:20|520.69|516.69|520.61|516.61|520.69|516.69|520.53|516.53|13
1614868230000|2021-03-04 14:30:30|520.59|516.59|520.3|516.3|520.6|516.6|520.24|516.24|20
1614868240000|2021-03-04 14:30:40|520.22|516.22|520.34|516.34|520.54|516.54|520.19|516.19|26
1614868250000|2021-03-04 14:30:50|520.35|516.35|520.56|516.56|520.56|516.56|520.32|516.32|24
1614868260000|2021-03-04 14:31:00|520.53|516.53|520.45|516.45|520.57|516.57|520.45|516.45|22
1614868270000|2021-03-04 14:31:10|520.46|516.46|520.2|516.2|520.46|516.46|520.19|516.19|17
1614868280000|2021-03-04 14:31:20|520.23|516.23|520.24|516.24|520.3|516.3|520.19|516.19|17
1614868290000|2021-03-04 14:31:30|520.3|516.3|520.21|516.21|520.3|516.3|520.19|516.19|11
1614868300000|2021-03-04 14:31:40|520.19|516.19|520.03|516.03|520.19|516.19|519.81|515.81|25
1614868310000|2021-03-04 14:31:50|519.97|515.97|519.99|515.99|520.07|516.07|519.94|515.94|22
1614868320000|2021-03-04 14:32:00|520.03|516.03|520.29|516.29|520.34|516.34|519.87|515.87|25
1614868330000|2021-03-04 14:32:10|520.26|516.26|520.84|516.84|520.84|516.84|520.26|516.26|23
1614868340000|2021-03-04 14:32:20|520.81|516.81|520.74|516.74|520.87|516.87|520.62|516.62|23
1614868350000|2021-03-04 14:32:30|520.76|516.76|520.93|516.93|521.01|517.01|520.74|516.74|19
1614868360000|2021-03-04 14:32:40|520.97|516.97|520.92|516.92|521.1|517.1|520.79|516.79|13
1614868370000|2021-03-04 14:32:50|520.93|516.93|521.3|517.3|521.32|517.32|520.92|516.92|18
1614868380000|2021-03-04 14:33:00|521.31|517.31|521.18|517.18|521.34|517.34|520.85|516.85|20
1614868390000|2021-03-04 14:33:10|521.16|517.16|520.99|516.99|521.16|517.16|520.93|516.93|11
1614868400000|2021-03-04 14:33:20|520.97|516.97|521.01|517.01|521.03|517.03|520.97|516.97|5
1614868410000|2021-03-04 14:33:30|521.02|517.02|520.98|516.98|521.07|517.07|520.98|516.98|16
1614868420000|2021-03-04 14:33:40|521.02|517.02|521.05|517.05|521.08|517.08|521.02|517.02|16
1614868430000|2021-03-04 14:33:50|521.04|517.04|521.32|517.32|521.32|517.32|521.04|517.04|18
1614868440000|2021-03-04 14:34:00|521.33|517.33|521.59|517.59|521.59|517.59|521.19|517.19|26
1614868450000|2021-03-04 14:34:10|521.62|517.62|521.72|517.72|521.74|517.74|521.61|517.61|18
1614868460000|2021-03-04 14:34:20|521.7|517.7|522.19|518.19|522.22|518.22|521.7|517.7|23
1614868470000|2021-03-04 14:34:30|522.2|518.2|523.04|519.04|523.04|519.04|522.04|518.04|24
1614868480000|2021-03-04 14:34:40|523.09|519.09|523.65|519.65|523.72|519.72|523.05|519.05|22
1614868490000|2021-03-04 14:34:50|523.66|519.66|523.61|519.61|524.15|520.15|523.4|519.4|22
1614868500000|2021-03-04 14:35:00|523.49|519.49|524.27|520.27|524.41|520.41|523.49|519.49|24
1614868510000|2021-03-04 14:35:10|524.39|520.39|525.27|521.27|525.61|521.61|524.35|520.35|28
1614868520000|2021-03-04 14:35:20|525.28|521.28|525.72|521.72|525.72|521.72|525.21|521.21|28
1614868530000|2021-03-04 14:35:30|525.61|521.61|526.2|522.2|526.24|522.24|525.61|521.61|25
1614868540000|2021-03-04 14:35:40|526.22|522.22|525.87|521.87|526.22|522.22|525.43|521.43|26
1614868550000|2021-03-04 14:35:50|525.69|521.69|525.41|521.41|525.8|521.8|525.07|521.07|22
1614868560000|2021-03-04 14:36:00|525.49|521.49|525.19|521.19|525.85|521.85|525.07|521.07|24
1614868570000|2021-03-04 14:36:10|525.47|521.47|525.33|521.33|525.54|521.54|524.87|520.87|29
1614868580000|2021-03-04 14:36:20|525.27|521.27|524.96|520.96|525.32|521.32|524.84|520.84|28
1614868590000|2021-03-04 14:36:30|525|521|524.64|520.64|525.02|521.02|524.36|520.36|31
1614868600000|2021-03-04 14:36:40|524.72|520.72|523.97|519.97|524.72|520.72|523.73|519.73|36
1614868610000|2021-03-04 14:36:50|524.01|520.01|523.68|519.68|524.06|520.06|523.68|519.68|29
1614868620000|2021-03-04 14:37:00|523.59|519.59|523.8|519.8|523.95|519.95|523.55|519.55|33
1614868630000|2021-03-04 14:37:10|523.77|519.77|523.97|519.97|524.08|520.08|523.77|519.77|32
1614868640000|2021-03-04 14:37:20|524.04|520.04|524.17|520.17|524.53|520.53|524.04|520.04|33
1614868650000|2021-03-04 14:37:30|524.18|520.18|524.19|520.19|524.19|520.19|524.12|520.12|22
1614868660000|2021-03-04 14:37:40|524.2|520.2|524.22|520.22|524.27|520.27|523.97|519.97|30
1614868670000|2021-03-04 14:37:50|524.21|520.21|523.69|519.69|524.21|520.21|523.65|519.65|36
1614868680000|2021-03-04 14:38:00|523.76|519.76|524.25|520.25|524.33|520.33|523.74|519.74|32
1614868690000|2021-03-04 14:38:10|524.22|520.22|524.17|520.17|524.5|520.5|524.06|520.06|34
1614868700000|2021-03-04 14:38:20|524.18|520.18|523.97|519.97|524.18|520.18|523.74|519.74|36
1614868710000|2021-03-04 14:38:30|524.01|520.01|524.14|520.14|524.18|520.18|523.85|519.85|34
1614868720000|2021-03-04 14:38:40|524.15|520.15|524.05|520.05|524.25|520.25|524.04|520.04|30
1614868730000|2021-03-04 14:38:50|524.1|520.1|523.97|519.97|524.14|520.14|523.89|519.89|28
1614868740000|2021-03-04 14:39:00|523.98|519.98|523.71|519.71|524.02|520.02|523.68|519.68|24
1614868750000|2021-03-04 14:39:10|523.69|519.69|523.53|519.53|523.7|519.7|523.51|519.51|29
1614868760000|2021-03-04 14:39:20|523.51|519.51|523.11|519.11|523.57|519.57|523.11|519.11|25
1614868770000|2021-03-04 14:39:30|523.1|519.1|523.08|519.08|523.2|519.2|522.97|518.97|31
1614868780000|2021-03-04 14:39:40|523.11|519.11|522.88|518.88|523.13|519.13|522.85|518.85|25
1614868790000|2021-03-04 14:39:50|522.85|518.85|522.88|518.88|522.97|518.97|522.54|518.54|28
1614868800000|2021-03-04 14:40:00|522.89|518.89|523.07|519.07|523.18|519.18|522.77|518.77|25
1614868810000|2021-03-04 14:40:10|523.1|519.1|522.92|518.92|523.1|519.1|522.86|518.86|20
1614868820000|2021-03-04 14:40:20|522.93|518.93|522.79|518.79|522.93|518.93|522.77|518.77|21
1614868830000|2021-03-04 14:40:30|522.81|518.81|522.45|518.45|522.83|518.83|522.45|518.45|24
1614868840000|2021-03-04 14:40:40|522.48|518.48|522.46|518.46|522.51|518.51|522.39|518.39|26
1614868850000|2021-03-04 14:40:50|522.52|518.52|522.09|518.09|522.53|518.53|522.02|518.02|22
1614868860000|2021-03-04 14:41:00|522.33|518.33|522.17|518.17|522.36|518.36|522.09|518.09|27
1614868870000|2021-03-04 14:41:10|522.15|518.15|521.89|517.89|522.17|518.17|521.89|517.89|25
1614868880000|2021-03-04 14:41:20|521.88|517.88|521.47|517.47|521.88|517.88|521.45|517.45|28
1614868890000|2021-03-04 14:41:30|521.52|517.52|521.06|517.06|521.54|517.54|520.99|516.99|30
1614868900000|2021-03-04 14:41:40|521.03|517.03|520.53|516.53|521.06|517.06|520.53|516.53|31
1614868910000|2021-03-04 14:41:50|520.54|516.54|520.12|516.12|520.54|516.54|520.01|516.01|28
1614868920000|2021-03-04 14:42:00|520.07|516.07|519.54|515.54|520.07|516.07|519.52|515.52|32
1614868930000|2021-03-04 14:42:10|519.49|515.49|518.79|514.79|519.71|515.71|518.77|514.77|25
1614868940000|2021-03-04 14:42:20|518.83|514.83|519.43|515.43|519.43|515.43|518.61|514.61|35
1614868950000|2021-03-04 14:42:30|519.52|515.52|519.16|515.16|519.62|515.62|519.15|515.15|31
1614868960000|2021-03-04 14:42:40|519.15|515.15|519.86|515.86|519.89|515.89|519.15|515.15|30
1614868970000|2021-03-04 14:42:50|519.83|515.83|519.72|515.72|519.84|515.84|519.39|515.39|31
1614868980000|2021-03-04 14:43:00|519.73|515.73|520.03|516.03|520.06|516.06|519.73|515.73|28
1614868990000|2021-03-04 14:43:10|520.07|516.07|520.95|516.95|520.95|516.95|520.07|516.07|33
1614869000000|2021-03-04 14:43:20|520.89|516.89|520.39|516.39|520.97|516.97|520.38|516.38|31
1614869010000|2021-03-04 14:43:30|520.35|516.35|520.04|516.04|520.35|516.35|519.87|515.87|32
1614869020000|2021-03-04 14:43:40|520.06|516.06|519.84|515.84|520.15|516.15|519.67|515.67|27
1614869030000|2021-03-04 14:43:50|519.85|515.85|519.62|515.62|519.87|515.87|519.58|515.58|22
1614869040000|2021-03-04 14:44:00|519.58|515.58|519.56|515.56|519.58|515.58|519.3|515.3|32
1614869050000|2021-03-04 14:44:10|519.52|515.52|519.71|515.71|519.75|515.75|519.42|515.42|32
1614869060000|2021-03-04 14:44:20|519.72|515.72|519.99|515.99|520.02|516.02|519.72|515.72|28
1614869070000|2021-03-04 14:44:30|520|516|520.16|516.16|520.25|516.25|519.95|515.95|27
1614869080000|2021-03-04 14:44:40|520.18|516.18|519.99|515.99|520.19|516.19|519.93|515.93|22
1614869090000|2021-03-04 14:44:50|520.04|516.04|520.21|516.21|520.3|516.3|519.96|515.96|25
1614869100000|2021-03-04 14:45:00|520.16|516.16|521.2|517.2|521.2|517.2|520.13|516.13|32
1614869110000|2021-03-04 14:45:10|521.15|517.15|521.42|517.42|521.55|517.55|520.92|516.92|28
1614869120000|2021-03-04 14:45:20|521.4|517.4|521.57|517.57|521.57|517.57|521.16|517.16|32
1614869130000|2021-03-04 14:45:30|521.62|517.62|522.05|518.05|522.07|518.07|521.62|517.62|30
1614869140000|2021-03-04 14:45:40|522.08|518.08|522.47|518.47|522.5|518.5|522.02|518.02|32
1614869150000|2021-03-04 14:45:50|522.48|518.48|522.12|518.12|522.53|518.53|522.11|518.11|28
1614869160000|2021-03-04 14:46:00|522.13|518.13|522.12|518.12|522.24|518.24|522.1|518.1|23
1614869170000|2021-03-04 14:46:10|522.11|518.11|521.88|517.88|522.15|518.15|521.87|517.87|30
1614869180000|2021-03-04 14:46:20|521.85|517.85|521.11|517.11|521.85|517.85|521.11|517.11|35
1614869190000|2021-03-04 14:46:30|521.12|517.12|521.47|517.47|521.47|517.47|520.9|516.9|34
1614869200000|2021-03-04 14:46:40|521.62|517.62|521.12|517.12|521.62|517.62|520.79|516.79|36
1614869210000|2021-03-04 14:46:50|521.16|517.16|520.87|516.87|521.25|517.25|520.83|516.83|31
1614869220000|2021-03-04 14:47:00|520.66|516.66|520.53|516.53|520.73|516.73|520.31|516.31|26
1614869230000|2021-03-04 14:47:10|520.54|516.54|520.19|516.19|520.54|516.54|520.15|516.15|25
1614869240000|2021-03-04 14:47:20|520.15|516.15|520.01|516.01|520.21|516.21|519.95|515.95|24
1614869250000|2021-03-04 14:47:30|520|516|519.95|515.95|520.16|516.16|519.84|515.84|24
1614869260000|2021-03-04 14:47:40|519.94|515.94|519.93|515.93|520.14|516.14|519.85|515.85|20
1614869270000|2021-03-04 14:47:50|519.92|515.92|519.77|515.77|519.94|515.94|519.52|515.52|27
1614869280000|2021-03-04 14:48:00|519.76|515.76|519.64|515.64|519.87|515.87|519.53|515.53|38
1614869290000|2021-03-04 14:48:10|519.58|515.58|519.37|515.37|519.58|515.58|519.2|515.2|36
1614869300000|2021-03-04 14:48:20|519.36|515.36|518.89|514.89|519.36|515.36|518.87|514.87|25
1614869310000|2021-03-04 14:48:30|518.83|514.83|519.01|515.01|519.09|515.09|518.8|514.8|31
1614869320000|2021-03-04 14:48:40|519.1|515.1|519.19|515.19|519.37|515.37|519.06|515.06|31
1614869330000|2021-03-04 14:48:50|519.13|515.13|518.89|514.89|519.19|515.19|518.68|514.68|35
1614869340000|2021-03-04 14:49:00|518.92|514.92|519.36|515.36|519.37|515.37|518.87|514.87|32
1614869350000|2021-03-04 14:49:10|519.38|515.38|519.36|515.36|519.53|515.53|519.32|515.32|29
1614869360000|2021-03-04 14:49:20|519.14|515.14|518.82|514.82|519.14|515.14|518.78|514.78|35
1614869370000|2021-03-04 14:49:30|518.89|514.89|518.96|514.96|518.96|514.96|518.77|514.77|30
1614869380000|2021-03-04 14:49:40|518.93|514.93|518.87|514.87|519.01|515.01|518.87|514.87|25
1614869390000|2021-03-04 14:49:50|518.73|514.73|518.64|514.64|518.73|514.73|518.64|514.64|23
1614869400000|2021-03-04 14:50:00|518.63|514.63|518.54|514.54|518.87|514.87|518.46|514.46|28
1614869410000|2021-03-04 14:50:10|518.6|514.6|517.91|513.91|518.6|514.6|517.91|513.91|27
1614869420000|2021-03-04 14:50:20|517.89|513.89|517.45|513.45|517.89|513.89|517.45|513.45|24
1614869430000|2021-03-04 14:50:30|517.44|513.44|516.81|512.81|517.44|513.44|516.81|512.81|23
1614869440000|2021-03-04 14:50:40|516.8|512.8|517.08|513.08|517.14|513.14|516.78|512.78|22
1614869450000|2021-03-04 14:50:50|517.07|513.07|517.08|513.08|517.37|513.37|516.98|512.98|32
1614869460000|2021-03-04 14:51:00|517.06|513.06|517.13|513.13|517.34|513.34|516.92|512.92|32
1614869470000|2021-03-04 14:51:10|517.06|513.06|517.14|513.14|517.14|513.14|516.94|512.94|37
1614869480000|2021-03-04 14:51:20|517.23|513.23|516.88|512.88|517.35|513.35|516.85|512.85|36
1614869490000|2021-03-04 14:51:30|516.9|512.9|516.62|512.62|516.93|512.93|516.46|512.46|33
1614869500000|2021-03-04 14:51:40|516.61|512.61|516.59|512.59|516.83|512.83|516.59|512.59|32
1614869510000|2021-03-04 14:51:50|516.68|512.68|516.76|512.76|516.83|512.83|516.52|512.52|32
1614869520000|2021-03-04 14:52:00|516.79|512.79|516.64|512.64|516.97|512.97|516.64|512.64|34
1614869530000|2021-03-04 14:52:10|516.63|512.63|516.86|512.86|517.03|513.03|516.63|512.63|33
1614869540000|2021-03-04 14:52:20|516.98|512.98|517.62|513.62|517.66|513.66|516.98|512.98|31
1614869550000|2021-03-04 14:52:30|517.63|513.63|517.9|513.9|517.9|513.9|517.49|513.49|29
1614869560000|2021-03-04 14:52:40|517.91|513.91|518.43|514.43|518.6|514.6|517.85|513.85|33
1614869570000|2021-03-04 14:52:50|518.41|514.41|518.58|514.58|518.63|514.63|518.4|514.4|26
1614869580000|2021-03-04 14:53:00|518.57|514.57|518.59|514.59|518.6|514.6|518.48|514.48|24
1614869590000|2021-03-04 14:53:10|518.62|514.62|518.91|514.91|518.98|514.98|518.42|514.42|32
1614869600000|2021-03-04 14:53:20|518.96|514.96|518.31|514.31|518.96|514.96|518.13|514.13|33
1614869610000|2021-03-04 14:53:30|518.33|514.33|518.29|514.29|518.52|514.52|518.13|514.13|32
1614869620000|2021-03-04 14:53:40|518.02|514.02|517.63|513.63|518.12|514.12|517.58|513.58|33
1614869630000|2021-03-04 14:53:50|517.5|513.5|517.44|513.44|517.75|513.75|517.24|513.24|39
1614869640000|2021-03-04 14:54:00|517.46|513.46|517.74|513.74|517.81|513.81|517.25|513.25|37
1614869650000|2021-03-04 14:54:10|517.79|513.79|517.92|513.92|518.03|514.03|517.76|513.76|31
1614869660000|2021-03-04 14:54:20|517.9|513.9|518.04|514.04|518.27|514.27|517.87|513.87|26
1614869670000|2021-03-04 14:54:30|518.05|514.05|518.02|514.02|518.2|514.2|517.79|513.79|30
1614869680000|2021-03-04 14:54:40|517.93|513.93|518|514|518.25|514.25|517.77|513.77|36
1614869690000|2021-03-04 14:54:50|518.04|514.04|518.25|514.25|518.39|514.39|517.92|513.92|32
1614869700000|2021-03-04 14:55:00|518.18|514.18|518.32|514.32|518.44|514.44|518.15|514.15|36
1614869710000|2021-03-04 14:55:10|518.31|514.31|518.53|514.53|518.53|514.53|518.11|514.11|33
1614869720000|2021-03-04 14:55:20|518.51|514.51|518.38|514.38|518.51|514.51|518.18|514.18|30
1614869730000|2021-03-04 14:55:30|518.35|514.35|518.42|514.42|518.42|514.42|518.18|514.18|30
1614869740000|2021-03-04 14:55:40|518.43|514.43|518.26|514.26|518.43|514.43|518.14|514.14|32
1614869750000|2021-03-04 14:55:50|518.27|514.27|518.16|514.16|518.27|514.27|518.11|514.11|26
1614869760000|2021-03-04 14:56:00|518.26|514.26|518.11|514.11|518.38|514.38|518.08|514.08|35
1614869770000|2021-03-04 14:56:10|518.13|514.13|518.21|514.21|518.25|514.25|517.95|513.95|21
1614869780000|2021-03-04 14:56:20|518.24|514.24|518.14|514.14|518.27|514.27|518.1|514.1|15
1614869790000|2021-03-04 14:56:30|518.15|514.15|518.01|514.01|518.15|514.15|517.7|513.7|29
1614869800000|2021-03-04 14:56:40|518.02|514.02|517.87|513.87|518.1|514.1|517.83|513.83|29
1614869810000|2021-03-04 14:56:50|517.94|513.94|517.74|513.74|518.03|514.03|517.74|513.74|31
1614869820000|2021-03-04 14:57:00|517.7|513.7|517.62|513.62|517.87|513.87|517.58|513.58|32
1614869830000|2021-03-04 14:57:10|517.58|513.58|517.57|513.57|517.77|513.77|517.54|513.54|27
1614869840000|2021-03-04 14:57:20|517.5|513.5|517.05|513.05|517.5|513.5|517.05|513.05|29
1614869850000|2021-03-04 14:57:30|517.08|513.08|517.25|513.25|517.25|513.25|516.97|512.97|32
1614869860000|2021-03-04 14:57:40|517.26|513.26|517.57|513.57|517.57|513.57|517.18|513.18|36
1614869870000|2021-03-04 14:57:50|517.55|513.55|517.55|513.55|517.68|513.68|517.28|513.28|37
1614869880000|2021-03-04 14:58:00|517.51|513.51|517.41|513.41|517.56|513.56|517.17|513.17|34
1614869890000|2021-03-04 14:58:10|517.39|513.39|517.31|513.31|517.44|513.44|517.17|513.17|26
1614869900000|2021-03-04 14:58:20|517.3|513.3|517.23|513.23|517.47|513.47|517.11|513.11|36
1614869910000|2021-03-04 14:58:30|517.24|513.24|517.1|513.1|517.55|513.55|516.89|512.89|31
1614869920000|2021-03-04 14:58:40|517.11|513.11|517.67|513.67|517.67|513.67|516.98|512.98|31
1614869930000|2021-03-04 14:58:50|517.68|513.68|517.43|513.43|517.68|513.68|517.41|513.41|31
1614869940000|2021-03-04 14:59:00|517.42|513.42|517.84|513.84|517.84|513.84|517.42|513.42|30
1614869950000|2021-03-04 14:59:10|517.66|513.66|517.39|513.39|517.66|513.66|517.38|513.38|30
1614869960000|2021-03-04 14:59:20|517.37|513.37|517.44|513.44|517.55|513.55|517.32|513.32|28
1614869970000|2021-03-04 14:59:30|517.43|513.43|517.46|513.46|517.55|513.55|517.42|513.42|28
1614869980000|2021-03-04 14:59:40|517.43|513.43|517.12|513.12|517.43|513.43|517.03|513.03|24
1614869990000|2021-03-04 14:59:50|517.17|513.17|517.3|513.3|517.35|513.35|517.08|513.08|32
1614870000000|2021-03-04 15:00:00|517.28|513.28|517.24|513.24|517.4|513.4|517.17|513.17|29
1614870010000|2021-03-04 15:00:10|517.23|513.23|517.36|513.36|517.49|513.49|517.22|513.22|29
1614870020000|2021-03-04 15:00:20|517.43|513.43|517.02|513.02|517.59|513.59|517.02|513.02|32
1614870030000|2021-03-04 15:00:30|517.07|513.07|516.47|512.47|517.1|513.1|516.46|512.46|26
1614870040000|2021-03-04 15:00:40|516.44|512.44|516.56|512.56|516.82|512.82|516.44|512.44|30
1614870050000|2021-03-04 15:00:50|516.6|512.6|516.89|512.89|517.04|513.04|516.54|512.54|31
1614870060000|2021-03-04 15:01:00|516.88|512.88|516.54|512.54|516.92|512.92|516.53|512.53|26
1614870070000|2021-03-04 15:01:10|516.53|512.53|516.23|512.23|516.62|512.62|516.23|512.23|25
1614870080000|2021-03-04 15:01:20|516.21|512.21|516.15|512.15|516.34|512.34|516.1|512.1|33
1614870090000|2021-03-04 15:01:30|516.14|512.14|515.54|511.54|516.14|512.14|515.54|511.54|28
1614870100000|2021-03-04 15:01:40|515.38|511.38|515.24|511.24|515.53|511.53|515.07|511.07|34
1614870110000|2021-03-04 15:01:50|515.26|511.26|515.93|511.93|515.97|511.97|515.24|511.24|31
1614870120000|2021-03-04 15:02:00|515.97|511.97|516.57|512.57|516.59|512.59|515.97|511.97|33
1614870130000|2021-03-04 15:02:10|516.49|512.49|517.43|513.43|517.46|513.46|516.49|512.49|32
1614870140000|2021-03-04 15:02:20|517.42|513.42|517.75|513.75|517.75|513.75|517.42|513.42|21
1614870150000|2021-03-04 15:02:30|517.76|513.76|518.18|514.18|518.18|514.18|517.73|513.73|18
1614870160000|2021-03-04 15:02:40|517.84|513.84|517.74|513.74|518.18|514.18|517.74|513.74|24
1614870170000|2021-03-04 15:02:50|517.86|513.86|518.04|514.04|518.42|514.42|517.8|513.8|20
1614870180000|2021-03-04 15:03:00|518.11|514.11|518.79|514.79|518.9|514.9|518.03|514.03|28
1614870190000|2021-03-04 15:03:10|518.8|514.8|517.96|513.96|518.88|514.88|517.96|513.96|34
1614870200000|2021-03-04 15:03:20|517.95|513.95|517.39|513.39|517.95|513.95|517.35|513.35|34
1614870210000|2021-03-04 15:03:30|517.4|513.4|516.4|512.4|517.5|513.5|516.32|512.32|35
1614870220000|2021-03-04 15:03:40|516.37|512.37|516.18|512.18|516.49|512.49|516.06|512.06|35
1614870230000|2021-03-04 15:03:50|516.22|512.22|516.08|512.08|516.22|512.22|515.82|511.82|30
1614870240000|2021-03-04 15:04:00|516.1|512.1|516.5|512.5|516.56|512.56|516.04|512.04|36
1614870250000|2021-03-04 15:04:10|516.52|512.52|516.44|512.44|517.07|513.07|516.44|512.44|35
1614870260000|2021-03-04 15:04:20|516.59|512.59|516.3|512.3|516.74|512.74|516.26|512.26|33
1614870270000|2021-03-04 15:04:30|516.31|512.31|516.07|512.07|516.35|512.35|515.9|511.9|35
1614870280000|2021-03-04 15:04:40|516.14|512.14|515.83|511.83|516.22|512.22|515.71|511.71|32
1614870290000|2021-03-04 15:04:50|515.89|511.89|515.81|511.81|515.91|511.91|515.72|511.72|35
1614870300000|2021-03-04 15:05:00|515.79|511.79|516.04|512.04|516.38|512.38|515.73|511.73|34
1614870310000|2021-03-04 15:05:10|516.07|512.07|516.22|512.22|516.24|512.24|515.96|511.96|23
1614870320000|2021-03-04 15:05:20|516.21|512.21|516.11|512.11|516.24|512.24|515.77|511.77|31
1614870330000|2021-03-04 15:05:30|516.1|512.1|516.05|512.05|516.14|512.14|515.84|511.84|29
1614870340000|2021-03-04 15:05:40|516.04|512.04|515.65|511.65|516.04|512.04|515.65|511.65|33
1614870350000|2021-03-04 15:05:50|515.67|511.67|515.46|511.46|515.69|511.69|515.46|511.46|25
1614870360000|2021-03-04 15:06:00|515.49|511.49|515.63|511.63|515.9|511.9|515.47|511.47|31
1614870370000|2021-03-04 15:06:10|515.67|511.67|515.9|511.9|515.9|511.9|515.62|511.62|31
1614870380000|2021-03-04 15:06:20|515.94|511.94|516.23|512.23|516.41|512.41|515.94|511.94|32
1614870390000|2021-03-04 15:06:30|516.42|512.42|516.47|512.47|516.96|512.96|516.17|512.17|37
1614870400000|2021-03-04 15:06:40|516.46|512.46|516.86|512.86|517.03|513.03|516.33|512.33|30
1614870410000|2021-03-04 15:06:50|516.92|512.92|516.44|512.44|516.96|512.96|516.38|512.38|33
1614870420000|2021-03-04 15:07:00|516.43|512.43|516.55|512.55|516.88|512.88|516.36|512.36|31
1614870430000|2021-03-04 15:07:10|516.69|512.69|516.4|512.4|516.88|512.88|516.33|512.33|36
1614870440000|2021-03-04 15:07:20|516.31|512.31|516.31|512.31|516.31|512.31|516.1|512.1|30
1614870450000|2021-03-04 15:07:30|516.3|512.3|516.26|512.26|516.47|512.47|516.24|512.24|31
1614870460000|2021-03-04 15:07:40|516.32|512.32|516.3|512.3|516.42|512.42|516.22|512.22|26
1614870470000|2021-03-04 15:07:50|516.31|512.31|516.22|512.22|516.31|512.31|516.19|512.19|28
1614870480000|2021-03-04 15:08:00|516.23|512.23|516.34|512.34|516.39|512.39|516.21|512.21|29
1614870490000|2021-03-04 15:08:10|516.32|512.32|516.27|512.27|516.46|512.46|516.25|512.25|36
1614870500000|2021-03-04 15:08:20|516.23|512.23|516.19|512.19|516.5|512.5|516.19|512.19|29
1614870510000|2021-03-04 15:08:30|516.21|512.21|516.19|512.19|516.29|512.29|516.17|512.17|29
1614870520000|2021-03-04 15:08:40|516.2|512.2|516.54|512.54|516.58|512.58|516.2|512.2|29
1614870530000|2021-03-04 15:08:50|516.55|512.55|516.27|512.27|516.58|512.58|516.27|512.27|36
1614870540000|2021-03-04 15:09:00|516.33|512.33|516.39|512.39|516.48|512.48|516.15|512.15|31
1614870550000|2021-03-04 15:09:10|516.41|512.41|516.52|512.52|516.53|512.53|516.27|512.27|29
1614870560000|2021-03-04 15:09:20|516.58|512.58|516.39|512.39|516.59|512.59|516.16|512.16|31
1614870570000|2021-03-04 15:09:30|516.29|512.29|516.42|512.42|516.53|512.53|516.29|512.29|29
1614870580000|2021-03-04 15:09:40|516.41|512.41|516.06|512.06|516.41|512.41|516.04|512.04|23
1614870590000|2021-03-04 15:09:50|516.08|512.08|516.05|512.05|516.08|512.08|516.04|512.04|7
1614870600000|2021-03-04 15:10:00|516.04|512.04|515.79|511.79|516.04|512.04|515.62|511.62|31
1614870610000|2021-03-04 15:10:10|515.8|511.8|515.48|511.48|515.85|511.85|515.35|511.35|34
1614870620000|2021-03-04 15:10:20|515.47|511.47|515.27|511.27|515.47|511.47|515.18|511.18|25
1614870630000|2021-03-04 15:10:30|515.3|511.3|515.31|511.31|515.47|511.47|515.3|511.3|26
1614870640000|2021-03-04 15:10:40|515.38|511.38|515.46|511.46|515.48|511.48|515.37|511.37|22
1614870650000|2021-03-04 15:10:50|515.43|511.43|515.2|511.2|515.45|511.45|515.13|511.13|25
1614870660000|2021-03-04 15:11:00|515.27|511.27|515.17|511.17|515.29|511.29|515.13|511.13|18
1614870670000|2021-03-04 15:11:10|515.21|511.21|515.48|511.48|515.54|511.54|515.18|511.18|28
1614870680000|2021-03-04 15:11:20|515.47|511.47|515.42|511.42|515.51|511.51|515.33|511.33|25
1614870690000|2021-03-04 15:11:30|515.43|511.43|515.46|511.46|515.55|511.55|515.42|511.42|20
1614870700000|2021-03-04 15:11:40|515.48|511.48|515.08|511.08|515.48|511.48|515.06|511.06|29
1614870710000|2021-03-04 15:11:50|515.09|511.09|515.18|511.18|515.34|511.34|515.07|511.07|20
1614870720000|2021-03-04 15:12:00|515.14|511.14|515.2|511.2|515.26|511.26|515.03|511.03|21
1614870730000|2021-03-04 15:12:10|515.18|511.18|515.3|511.3|515.32|511.32|515.08|511.08|29
1614870740000|2021-03-04 15:12:20|515.22|511.22|515.08|511.08|515.22|511.22|515.06|511.06|25
1614870750000|2021-03-04 15:12:30|515.11|511.11|515.03|511.03|515.13|511.13|515|511|22
1614870760000|2021-03-04 15:12:40|515.05|511.05|514.9|510.9|515.07|511.07|514.88|510.88|21
1614870770000|2021-03-04 15:12:50|514.87|510.87|514.55|510.55|514.87|510.87|514.51|510.51|18
1614870780000|2021-03-04 15:13:00|514.54|510.54|514.82|510.82|514.83|510.83|514.54|510.54|35
1614870790000|2021-03-04 15:13:10|514.83|510.83|514.55|510.55|514.83|510.83|514.41|510.41|30
1614870800000|2021-03-04 15:13:20|514.45|510.45|514.79|510.79|514.81|510.81|514.45|510.45|33
1614870810000|2021-03-04 15:13:30|514.8|510.8|514.81|510.81|514.82|510.82|514.69|510.69|30
1614870820000|2021-03-04 15:13:40|514.85|510.85|514.82|510.82|514.95|510.95|514.81|510.81|21
1614870830000|2021-03-04 15:13:50|514.78|510.78|514.91|510.91|514.97|510.97|514.67|510.67|26
1614870840000|2021-03-04 15:14:00|514.9|510.9|514.69|510.69|515.02|511.02|514.57|510.57|27
1614870850000|2021-03-04 15:14:10|514.68|510.68|514.85|510.85|514.85|510.85|514.66|510.66|31
1614870860000|2021-03-04 15:14:20|514.84|510.84|515.2|511.2|515.2|511.2|514.8|510.8|34
1614870870000|2021-03-04 15:14:30|515.21|511.21|514.82|510.82|515.21|511.21|514.82|510.82|37
1614870880000|2021-03-04 15:14:40|514.8|510.8|514.91|510.91|514.99|510.99|514.68|510.68|36
1614870890000|2021-03-04 15:14:50|514.9|510.9|514.9|510.9|514.98|510.98|514.66|510.66|35
1614870900000|2021-03-04 15:15:00|514.97|510.97|514.7|510.7|514.97|510.97|514.55|510.55|29
1614870910000|2021-03-04 15:15:10|514.68|510.68|514.32|510.32|514.71|510.71|514.29|510.29|28
1614870920000|2021-03-04 15:15:20|514.42|510.42|514.41|510.41|514.65|510.65|514.4|510.4|33
1614870930000|2021-03-04 15:15:30|514.42|510.42|514.44|510.44|514.75|510.75|514.42|510.42|30
1614870940000|2021-03-04 15:15:40|514.58|510.58|514.67|510.67|514.72|510.72|514.4|510.4|26
1614870950000|2021-03-04 15:15:50|514.66|510.66|514.66|510.66|514.78|510.78|514.6|510.6|30
1614870960000|2021-03-04 15:16:00|514.68|510.68|514.7|510.7|514.74|510.74|514.64|510.64|22
1614870970000|2021-03-04 15:16:10|514.71|510.71|514.77|510.77|514.79|510.79|514.69|510.69|15
1614870980000|2021-03-04 15:16:20|514.78|510.78|515.43|511.43|515.43|511.43|514.76|510.76|25
1614870990000|2021-03-04 15:16:30|515.45|511.45|515.58|511.58|515.77|511.77|515.45|511.45|28
1614871000000|2021-03-04 15:16:40|515.57|511.57|515.32|511.32|515.63|511.63|515.24|511.24|32
1614871010000|2021-03-04 15:16:50|515.26|511.26|515.17|511.17|515.44|511.44|515.17|511.17|36
1614871020000|2021-03-04 15:17:00|515.16|511.16|514.53|510.53|515.19|511.19|514.53|510.53|34
1614871030000|2021-03-04 15:17:10|514.42|510.42|513.96|509.96|514.73|510.73|513.96|509.96|29
1614871040000|2021-03-04 15:17:20|513.99|509.99|514.24|510.24|514.42|510.42|513.96|509.96|32
1614871050000|2021-03-04 15:17:30|514.26|510.26|514.15|510.15|514.4|510.4|514.14|510.14|33
1614871060000|2021-03-04 15:17:40|514.23|510.23|514.1|510.1|514.26|510.26|513.84|509.84|33
1614871070000|2021-03-04 15:17:50|514.13|510.13|514.03|510.03|514.14|510.14|513.83|509.83|33
1614871080000|2021-03-04 15:18:00|514.02|510.02|514.07|510.07|514.12|510.12|513.87|509.87|32
1614871090000|2021-03-04 15:18:10|514.1|510.1|514.08|510.08|514.21|510.21|513.89|509.89|27
1614871100000|2021-03-04 15:18:20|514.07|510.07|513.96|509.96|514.12|510.12|513.92|509.92|33
1614871110000|2021-03-04 15:18:30|513.99|509.99|513.67|509.67|514.04|510.04|513.66|509.66|33
1614871120000|2021-03-04 15:18:40|513.77|509.77|513.56|509.56|513.83|509.83|513.56|509.56|24
1614871130000|2021-03-04 15:18:50|513.72|509.72|513.54|509.54|513.76|509.76|513.54|509.54|39
1614871140000|2021-03-04 15:19:00|513.53|509.53|513.41|509.41|513.58|509.58|513.25|509.25|30
1614871150000|2021-03-04 15:19:10|513.47|509.47|513.33|509.33|513.49|509.49|513.24|509.24|29
1614871160000|2021-03-04 15:19:20|513.22|509.22|512.92|508.92|513.41|509.41|512.83|508.83|34
1614871170000|2021-03-04 15:19:30|513.01|509.01|512.8|508.8|513.01|509.01|512.77|508.77|27
1614871180000|2021-03-04 15:19:40|512.9|508.9|512.76|508.76|512.9|508.9|512.75|508.75|29
1614871190000|2021-03-04 15:19:50|512.8|508.8|512.63|508.63|512.82|508.82|512.52|508.52|26
1614871200000|2021-03-04 15:20:00|512.7|508.7|512.74|508.74|512.74|508.74|512.44|508.44|30
1614871210000|2021-03-04 15:20:10|512.73|508.73|512.61|508.61|512.86|508.86|512.61|508.61|33
1614871220000|2021-03-04 15:20:20|512.67|508.67|512.65|508.65|512.67|508.67|512.48|508.48|22
1614871230000|2021-03-04 15:20:30|512.52|508.52|512.37|508.37|512.73|508.73|512.33|508.33|23
1614871240000|2021-03-04 15:20:40|512.36|508.36|512.76|508.76|512.88|508.88|512.36|508.36|31
1614871250000|2021-03-04 15:20:50|512.8|508.8|512.95|508.95|513.29|509.29|512.8|508.8|35
1614871260000|2021-03-04 15:21:00|512.94|508.94|512.96|508.96|513.11|509.11|512.85|508.85|33
1614871270000|2021-03-04 15:21:10|513|509|513.23|509.23|513.55|509.55|512.94|508.94|33
1614871280000|2021-03-04 15:21:20|513.26|509.26|513.08|509.08|513.41|509.41|512.84|508.84|31
1614871290000|2021-03-04 15:21:30|513.07|509.07|513.01|509.01|513.24|509.24|513.01|509.01|32
1614871300000|2021-03-04 15:21:40|512.96|508.96|513.22|509.22|513.3|509.3|512.91|508.91|33
1614871310000|2021-03-04 15:21:50|513.21|509.21|513.7|509.7|513.7|509.7|513.18|509.18|26
1614871320000|2021-03-04 15:22:00|513.65|509.65|513.45|509.45|513.65|509.65|513.23|509.23|29
1614871330000|2021-03-04 15:22:10|513.46|509.46|513.52|509.52|513.63|509.63|513.39|509.39|29
1614871340000|2021-03-04 15:22:20|513.55|509.55|513.23|509.23|513.55|509.55|513.23|509.23|28
1614871350000|2021-03-04 15:22:30|513.2|509.2|513.09|509.09|513.2|509.2|513.05|509.05|22
1614871360000|2021-03-04 15:22:40|513.11|509.11|513.23|509.23|513.48|509.48|513.1|509.1|31
1614871370000|2021-03-04 15:22:50|513.2|509.2|513.13|509.13|513.25|509.25|513.1|509.1|34
1614871380000|2021-03-04 15:23:00|513.12|509.12|513.28|509.28|513.31|509.31|513.11|509.11|30
1614871390000|2021-03-04 15:23:10|513.27|509.27|513.48|509.48|513.61|509.61|513.27|509.27|27
1614871400000|2021-03-04 15:23:20|513.46|509.46|513.46|509.46|513.52|509.52|513.33|509.33|28
1614871410000|2021-03-04 15:23:30|513.41|509.41|513.45|509.45|513.51|509.51|513.18|509.18|31
1614871420000|2021-03-04 15:23:40|513.4|509.4|513.25|509.25|513.47|509.47|513.21|509.21|33
1614871430000|2021-03-04 15:23:50|513.29|509.29|513.1|509.1|513.32|509.32|513.09|509.09|15
1614871440000|2021-03-04 15:24:00|513.18|509.18|513.41|509.41|513.44|509.44|513.14|509.14|25
1614871450000|2021-03-04 15:24:10|513.46|509.46|514.21|510.21|514.23|510.23|513.46|509.46|34
1614871460000|2021-03-04 15:24:20|514.18|510.18|514.25|510.25|514.36|510.36|514.07|510.07|21
1614871470000|2021-03-04 15:24:30|514.23|510.23|514.24|510.24|514.36|510.36|513.96|509.96|33
1614871480000|2021-03-04 15:24:40|514.32|510.32|514.29|510.29|514.49|510.49|514.1|510.1|35
1614871490000|2021-03-04 15:24:50|514.28|510.28|514.25|510.25|514.42|510.42|514.11|510.11|25
1614871500000|2021-03-04 15:25:00|514.26|510.26|513.83|509.83|514.26|510.26|513.81|509.81|35
1614871510000|2021-03-04 15:25:10|513.82|509.82|513.58|509.58|513.82|509.82|513.38|509.38|32
1614871520000|2021-03-04 15:25:20|513.56|509.56|513.4|509.4|513.59|509.59|513.34|509.34|33
1614871530000|2021-03-04 15:25:30|513.41|509.41|513.52|509.52|513.63|509.63|513.41|509.41|23
1614871540000|2021-03-04 15:25:40|513.56|509.56|513.71|509.71|513.82|509.82|513.55|509.55|35
1614871550000|2021-03-04 15:25:50|513.82|509.82|513.82|509.82|513.84|509.84|513.71|509.71|31
1614871560000|2021-03-04 15:26:00|513.81|509.81|513.67|509.67|513.94|509.94|513.54|509.54|25
1614871570000|2021-03-04 15:26:10|513.66|509.66|513.36|509.36|513.66|509.66|513.34|509.34|29
1614871580000|2021-03-04 15:26:20|513.37|509.37|513.42|509.42|513.51|509.51|513.36|509.36|25
1614871590000|2021-03-04 15:26:30|513.49|509.49|513.48|509.48|513.57|509.57|513.42|509.42|32
1614871600000|2021-03-04 15:26:40|513.46|509.46|513.33|509.33|513.47|509.47|513.32|509.32|22
1614871610000|2021-03-04 15:26:50|513.32|509.32|513.21|509.21|513.37|509.37|513.21|509.21|22
1614871620000|2021-03-04 15:27:00|513.22|509.22|513.77|509.77|513.77|509.77|513.21|509.21|33
1614871630000|2021-03-04 15:27:10|513.78|509.78|513.8|509.8|513.94|509.94|513.65|509.65|37
1614871640000|2021-03-04 15:27:20|513.82|509.82|513.88|509.88|513.94|509.94|513.75|509.75|34
1614871650000|2021-03-04 15:27:30|513.89|509.89|514.05|510.05|514.1|510.1|513.81|509.81|29
1614871660000|2021-03-04 15:27:40|514.07|510.07|514.28|510.28|514.48|510.48|514.02|510.02|23
1614871670000|2021-03-04 15:27:50|514.27|510.27|514.25|510.25|514.43|510.43|514.23|510.23|16
1614871680000|2021-03-04 15:28:00|514.14|510.14|514.4|510.4|514.4|510.4|514.14|510.14|24
1614871690000|2021-03-04 15:28:10|514.41|510.41|514.64|510.64|514.65|510.65|514.41|510.41|16
1614871700000|2021-03-04 15:28:20|514.62|510.62|514.39|510.39|514.62|510.62|514.38|510.38|26
1614871710000|2021-03-04 15:28:30|514.38|510.38|514.26|510.26|514.44|510.44|514.16|510.16|27
1614871720000|2021-03-04 15:28:40|514.33|510.33|514.35|510.35|514.36|510.36|514.12|510.12|22
1614871730000|2021-03-04 15:28:50|514.34|510.34|514.08|510.08|514.35|510.35|514.08|510.08|13
1614871740000|2021-03-04 15:29:00|514.09|510.09|514.11|510.11|514.35|510.35|514.07|510.07|19
1614871750000|2021-03-04 15:29:10|514.16|510.16|514.18|510.18|514.24|510.24|514.14|510.14|27
1614871760000|2021-03-04 15:29:20|514.17|510.17|514.13|510.13|514.19|510.19|514.12|510.12|19
1614871770000|2021-03-04 15:29:30|514.14|510.14|514.12|510.12|514.14|510.14|514.08|510.08|21
1614871780000|2021-03-04 15:29:40|514.13|510.13|514.01|510.01|514.17|510.17|514.01|510.01|13
1614871790000|2021-03-04 15:29:50|514.02|510.02|514.51|510.51|514.53|510.53|514.02|510.02|25
1614871800000|2021-03-04 15:30:00|514.52|510.52|514.45|510.45|514.52|510.52|514.4|510.4|13
1614871810000|2021-03-04 15:30:10|514.44|510.44|514.41|510.41|514.53|510.53|514.26|510.26|31
1614871820000|2021-03-04 15:30:20|514.4|510.4|514.45|510.45|514.45|510.45|514.19|510.19|32
1614871830000|2021-03-04 15:30:30|514.44|510.44|514.69|510.69|514.72|510.72|514.27|510.27|24
1614871840000|2021-03-04 15:30:40|514.7|510.7|514.78|510.78|514.79|510.79|514.69|510.69|16
1614871850000|2021-03-04 15:30:50|514.77|510.77|514.97|510.97|515.02|511.02|514.77|510.77|27
1614871860000|2021-03-04 15:31:00|514.98|510.98|515.02|511.02|515.05|511.05|514.92|510.92|20
1614871870000|2021-03-04 15:31:10|515.03|511.03|515|511|515.09|511.09|515|511|20
1614871880000|2021-03-04 15:31:20|514.99|510.99|515.04|511.04|515.07|511.07|514.99|510.99|15
1614871890000|2021-03-04 15:31:30|515.03|511.03|515.32|511.32|515.32|511.32|515.02|511.02|22
1614871900000|2021-03-04 15:31:40|515.31|511.31|515.26|511.26|515.32|511.32|515.24|511.24|19
1614871910000|2021-03-04 15:31:50|515.25|511.25|515.18|511.18|515.28|511.28|515.18|511.18|9
1614871920000|2021-03-04 15:32:00|515.17|511.17|515.03|511.03|515.17|511.17|515.03|511.03|10
1614871930000|2021-03-04 15:32:10|515.02|511.02|515.24|511.24|515.25|511.25|515.02|511.02|12
1614871940000|2021-03-04 15:32:20|515.25|511.25|515.31|511.31|515.32|511.32|515.24|511.24|12
1614871950000|2021-03-04 15:32:30|515.32|511.32|515.04|511.04|515.32|511.32|515.04|511.04|7
1614871960000|2021-03-04 15:32:40|515.03|511.03|514.96|510.96|515.11|511.11|514.96|510.96|18
1614871970000|2021-03-04 15:32:50|514.97|510.97|514.93|510.93|515|511|514.86|510.86|25
1614871980000|2021-03-04 15:33:00|514.92|510.92|514.99|510.99|515.02|511.02|514.92|510.92|18
1614871990000|2021-03-04 15:33:10|515.01|511.01|515.09|511.09|515.12|511.12|515.01|511.01|13
1614872000000|2021-03-04 15:33:20|515.08|511.08|515.14|511.14|515.23|511.23|515.08|511.08|23
1614872010000|2021-03-04 15:33:30|515.13|511.13|515.11|511.11|515.17|511.17|515.07|511.07|12
1614872020000|2021-03-04 15:33:40|515.12|511.12|515.02|511.02|515.12|511.12|515.02|511.02|16
1614872030000|2021-03-04 15:33:50|515.03|511.03|515.06|511.06|515.07|511.07|514.9|510.9|23
1614872040000|2021-03-04 15:34:00|515.08|511.08|514.8|510.8|515.08|511.08|514.8|510.8|21
1614872050000|2021-03-04 15:34:10|514.75|510.75|514.97|510.97|514.97|510.97|514.75|510.75|13
1614872060000|2021-03-04 15:34:20|514.94|510.94|514.9|510.9|514.96|510.96|514.66|510.66|14
1614872070000|2021-03-04 15:34:30|514.89|510.89|514.96|510.96|514.97|510.97|514.81|510.81|24
1614872080000|2021-03-04 15:34:40|514.98|510.98|514.84|510.84|514.98|510.98|514.84|510.84|26
1614872090000|2021-03-04 15:34:50|514.85|510.85|514.89|510.89|514.93|510.93|514.85|510.85|21
1614872100000|2021-03-04 15:35:00|514.9|510.9|515.1|511.1|515.17|511.17|514.89|510.89|26
1614872110000|2021-03-04 15:35:10|515.08|511.08|515.19|511.19|515.22|511.22|515.05|511.05|25
1614872120000|2021-03-04 15:35:20|515.2|511.2|515.29|511.29|515.31|511.31|515.17|511.17|18
1614872130000|2021-03-04 15:35:30|515.28|511.28|515.3|511.3|515.34|511.34|515.23|511.23|16
1614872140000|2021-03-04 15:35:40|515.32|511.32|515.51|511.51|515.52|511.52|515.3|511.3|21
1614872150000|2021-03-04 15:35:50|515.53|511.53|515.49|511.49|515.54|511.54|515.21|511.21|28
1614872160000|2021-03-04 15:36:00|515.5|511.5|515.85|511.85|515.87|511.87|515.5|511.5|25
1614872170000|2021-03-04 15:36:10|515.87|511.87|516.31|512.31|516.31|512.31|515.79|511.79|35
1614872180000|2021-03-04 15:36:20|516.32|512.32|516.52|512.52|516.59|512.59|516.32|512.32|21
1614872190000|2021-03-04 15:36:30|516.51|512.51|516.32|512.32|516.62|512.62|516.28|512.28|25
1614872200000|2021-03-04 15:36:40|516.3|512.3|516.25|512.25|516.3|512.3|516.25|512.25|8
1614872210000|2021-03-04 15:36:50|516.32|512.32|516.34|512.34|516.42|512.42|516.22|512.22|28
1614872220000|2021-03-04 15:37:00|516.35|512.35|516.38|512.38|516.41|512.41|516.31|512.31|25
1614872230000|2021-03-04 15:37:10|516.37|512.37|516.21|512.21|516.38|512.38|516.21|512.21|29
1614872240000|2021-03-04 15:37:20|516.24|512.24|516.2|512.2|516.24|512.24|516.2|512.2|10
1614872250000|2021-03-04 15:37:30|516.17|512.17|515.62|511.62|516.18|512.18|515.57|511.57|24
1614872260000|2021-03-04 15:37:40|515.64|511.64|515.55|511.55|515.64|511.64|515.48|511.48|31
1614872270000|2021-03-04 15:37:50|515.48|511.48|515.45|511.45|515.51|511.51|515.14|511.14|31
1614872280000|2021-03-04 15:38:00|515.46|511.46|515.99|511.99|516.11|512.11|515.46|511.46|35
1614872290000|2021-03-04 15:38:10|515.95|511.95|516.58|512.58|516.6|512.6|515.84|511.84|34
1614872300000|2021-03-04 15:38:20|516.55|512.55|516.7|512.7|516.7|512.7|516.55|512.55|31
1614872310000|2021-03-04 15:38:30|516.67|512.67|516.67|512.67|516.71|512.71|516.58|512.58|28
1614872320000|2021-03-04 15:38:40|516.68|512.68|516.67|512.67|516.71|512.71|516.63|512.63|27
1614872330000|2021-03-04 15:38:50|516.64|512.64|516.72|512.72|516.73|512.73|516.64|512.64|27
1614872340000|2021-03-04 15:39:00|516.73|512.73|516.81|512.81|516.91|512.91|516.68|512.68|24
1614872350000|2021-03-04 15:39:10|516.77|512.77|516.9|512.9|517.03|513.03|516.77|512.77|25
1614872360000|2021-03-04 15:39:20|516.89|512.89|516.74|512.74|517.04|513.04|516.67|512.67|30
1614872370000|2021-03-04 15:39:30|516.73|512.73|516.59|512.59|516.73|512.73|516.55|512.55|38
1614872380000|2021-03-04 15:39:40|516.61|512.61|516.67|512.67|516.67|512.67|516.54|512.54|31
1614872390000|2021-03-04 15:39:50|516.68|512.68|516.53|512.53|516.71|512.71|516.52|512.52|34
1614872400000|2021-03-04 15:40:00|516.54|512.54|516.79|512.79|516.84|512.84|516.54|512.54|19
1614872410000|2021-03-04 15:40:10|516.78|512.78|516.8|512.8|516.8|512.8|516.7|512.7|22
1614872420000|2021-03-04 15:40:20|516.81|512.81|516.65|512.65|516.81|512.81|516.62|512.62|24
1614872430000|2021-03-04 15:40:30|516.61|512.61|516.67|512.67|516.68|512.68|516.6|512.6|23
1614872440000|2021-03-04 15:40:40|516.66|512.66|516.62|512.62|516.68|512.68|516.59|512.59|27
1614872450000|2021-03-04 15:40:50|516.63|512.63|516.6|512.6|516.66|512.66|516.57|512.57|23
1614872460000|2021-03-04 15:41:00|516.62|512.62|516.65|512.65|516.67|512.67|516.6|512.6|26
1614872470000|2021-03-04 15:41:10|516.67|512.67|516.71|512.71|516.71|512.71|516.61|512.61|16
1614872480000|2021-03-04 15:41:20|516.7|512.7|516.62|512.62|516.71|512.71|516.62|512.62|26
1614872490000|2021-03-04 15:41:30|516.63|512.63|516.63|512.63|516.68|512.68|516.61|512.61|17
1614872500000|2021-03-04 15:41:40|516.62|512.62|516.52|512.52|516.63|512.63|516.52|512.52|9
1614872510000|2021-03-04 15:41:50|516.51|512.51|515.94|511.94|516.51|512.51|515.94|511.94|31
1614872520000|2021-03-04 15:42:00|515.96|511.96|516.1|512.1|516.22|512.22|515.96|511.96|26
1614872530000|2021-03-04 15:42:10|516.09|512.09|516.04|512.04|516.17|512.17|516.02|512.02|31
1614872540000|2021-03-04 15:42:20|516.1|512.1|516.12|512.12|516.19|512.19|516|512|27
1614872550000|2021-03-04 15:42:30|516.11|512.11|516.38|512.38|516.38|512.38|516.11|512.11|22
1614872560000|2021-03-04 15:42:40|516.37|512.37|516.53|512.53|516.53|512.53|516.33|512.33|16
1614872570000|2021-03-04 15:42:50|516.52|512.52|516.53|512.53|516.65|512.65|516.52|512.52|13
1614872580000|2021-03-04 15:43:00|516.59|512.59|517.06|513.06|517.06|513.06|516.54|512.54|26
1614872590000|2021-03-04 15:43:10|517.05|513.05|517|513|517.25|513.25|516.95|512.95|28
1614872600000|2021-03-04 15:43:20|517.01|513.01|517.22|513.22|517.33|513.33|516.87|512.87|37
1614872610000|2021-03-04 15:43:30|517.26|513.26|517.27|513.27|517.36|513.36|517.14|513.14|28
1614872620000|2021-03-04 15:43:40|517.26|513.26|517.21|513.21|517.31|513.31|517.16|513.16|23
1614872630000|2021-03-04 15:43:50|517.22|513.22|517.34|513.34|517.34|513.34|517.1|513.1|29
1614872640000|2021-03-04 15:44:00|517.35|513.35|517.36|513.36|517.38|513.38|517.3|513.3|24
1614872650000|2021-03-04 15:44:10|517.35|513.35|517.48|513.48|517.69|513.69|517.35|513.35|26
1614872660000|2021-03-04 15:44:20|517.49|513.49|517.37|513.37|517.58|513.58|517.35|513.35|24
1614872670000|2021-03-04 15:44:30|517.4|513.4|517.26|513.26|517.41|513.41|517.2|513.2|25
1614872680000|2021-03-04 15:44:40|517.27|513.27|517.21|513.21|517.28|513.28|517.21|513.21|30
1614872690000|2021-03-04 15:44:50|517.18|513.18|517.07|513.07|517.29|513.29|516.97|512.97|33
1614872700000|2021-03-04 15:45:00|517.05|513.05|517.17|513.17|517.25|513.25|517.05|513.05|29
1614872710000|2021-03-04 15:45:10|517.15|513.15|517.48|513.48|517.5|513.5|517.15|513.15|23
1614872720000|2021-03-04 15:45:20|517.49|513.49|517.65|513.65|517.67|513.67|517.37|513.37|28
1614872730000|2021-03-04 15:45:30|517.67|513.67|517.63|513.63|517.78|513.78|517.63|513.63|27
1614872740000|2021-03-04 15:45:40|517.67|513.67|517.67|513.67|517.73|513.73|517.61|513.61|33
1614872750000|2021-03-04 15:45:50|517.64|513.64|517.7|513.7|517.7|513.7|517.6|513.6|35
1614872760000|2021-03-04 15:46:00|517.67|513.67|517.75|513.75|517.79|513.79|517.67|513.67|27
1614872770000|2021-03-04 15:46:10|517.73|513.73|517.73|513.73|517.76|513.76|517.44|513.44|26
1614872780000|2021-03-04 15:46:20|517.72|513.72|517.84|513.84|517.85|513.85|517.72|513.72|25
1614872790000|2021-03-04 15:46:30|517.82|513.82|517.8|513.8|517.85|513.85|517.6|513.6|27
1614872800000|2021-03-04 15:46:40|517.87|513.87|518.07|514.07|518.07|514.07|517.81|513.81|26
1614872810000|2021-03-04 15:46:50|518.08|514.08|518.09|514.09|518.09|514.09|517.93|513.93|24
1614872820000|2021-03-04 15:47:00|518.07|514.07|518.22|514.22|518.27|514.27|517.93|513.93|19
1614872830000|2021-03-04 15:47:10|518.15|514.15|519.08|515.08|519.1|515.1|518.09|514.09|30
1614872840000|2021-03-04 15:47:20|519.09|515.09|519.26|515.26|519.39|515.39|519.07|515.07|27
1614872850000|2021-03-04 15:47:30|519.28|515.28|519.23|515.23|519.39|515.39|519.12|515.12|30
1614872860000|2021-03-04 15:47:40|519.29|515.29|519.44|515.44|519.44|515.44|519.15|515.15|30
1614872870000|2021-03-04 15:47:50|519.39|515.39|519.29|515.29|519.53|515.53|519.29|515.29|29
1614872880000|2021-03-04 15:48:00|519.33|515.33|519.47|515.47|519.47|515.47|519.18|515.18|27
1614872890000|2021-03-04 15:48:10|519.46|515.46|519.48|515.48|519.54|515.54|519.46|515.46|23
1614872900000|2021-03-04 15:48:20|519.52|515.52|519.26|515.26|519.52|515.52|519.2|515.2|30
1614872910000|2021-03-04 15:48:30|519.27|515.27|519.24|515.24|519.28|515.28|519.22|515.22|15
1614872920000|2021-03-04 15:48:40|519.28|515.28|519.4|515.4|519.41|515.41|519.26|515.26|29
1614872930000|2021-03-04 15:48:50|519.39|515.39|519.27|515.27|519.39|515.39|519.24|515.24|26
1614872940000|2021-03-04 15:49:00|519.28|515.28|519.28|515.28|519.29|515.29|519.23|515.23|19
1614872950000|2021-03-04 15:49:10|519.27|515.27|519.49|515.49|519.49|515.49|519.26|515.26|19
1614872960000|2021-03-04 15:49:20|519.35|515.35|519.41|515.41|519.53|515.53|519.35|515.35|26
1614872970000|2021-03-04 15:49:30|519.49|515.49|519.48|515.48|519.5|515.5|519.45|515.45|15
1614872980000|2021-03-04 15:49:40|519.46|515.46|519.45|515.45|519.48|515.48|519.42|515.42|12
1614872990000|2021-03-04 15:49:50|519.42|515.42|519.2|515.2|519.42|515.42|519.18|515.18|20
1614873000000|2021-03-04 15:50:00|519.21|515.21|519.19|515.19|519.23|515.23|519.13|515.13|15
1614873010000|2021-03-04 15:50:10|519.23|515.23|519.19|515.19|519.23|515.23|518.95|514.95|25
1614873020000|2021-03-04 15:50:20|519.22|515.22|518.51|514.51|519.22|515.22|518.49|514.49|31
1614873030000|2021-03-04 15:50:30|518.52|514.52|518.86|514.86|518.89|514.89|518.45|514.45|27
1614873040000|2021-03-04 15:50:40|518.88|514.88|518.69|514.69|518.92|514.92|518.65|514.65|35
1614873050000|2021-03-04 15:50:50|518.66|514.66|518.82|514.82|519.02|515.02|518.62|514.62|29
1614873060000|2021-03-04 15:51:00|518.83|514.83|518.97|514.97|519.02|515.02|518.83|514.83|25
1614873070000|2021-03-04 15:51:10|519|515|518.98|514.98|519.1|515.1|518.94|514.94|31
1614873080000|2021-03-04 15:51:20|519.06|515.06|519.01|515.01|519.17|515.17|519|515|30
1614873090000|2021-03-04 15:51:30|519.04|515.04|518.82|514.82|519.04|515.04|518.82|514.82|25
1614873100000|2021-03-04 15:51:40|518.83|514.83|518.86|514.86|518.87|514.87|518.8|514.8|20
1614873110000|2021-03-04 15:51:50|518.87|514.87|518.85|514.85|518.87|514.87|518.81|514.81|21
1614873120000|2021-03-04 15:52:00|518.86|514.86|518.7|514.7|518.93|514.93|518.6|514.6|22
1614873130000|2021-03-04 15:52:10|518.71|514.71|518.85|514.85|518.85|514.85|518.6|514.6|19
1614873140000|2021-03-04 15:52:20|518.8|514.8|518.98|514.98|519.1|515.1|518.8|514.8|27
1614873150000|2021-03-04 15:52:30|518.96|514.96|518.81|514.81|518.96|514.96|518.8|514.8|16
1614873160000|2021-03-04 15:52:40|518.82|514.82|518.69|514.69|518.82|514.82|518.69|514.69|15
1614873170000|2021-03-04 15:52:50|518.68|514.68|518.55|514.55|518.68|514.68|518.54|514.54|31
1614873180000|2021-03-04 15:53:00|518.57|514.57|518.61|514.61|518.79|514.79|518.52|514.52|27
1614873190000|2021-03-04 15:53:10|518.62|514.62|518.46|514.46|518.62|514.62|518.45|514.45|32
1614873200000|2021-03-04 15:53:20|518.37|514.37|517.78|513.78|518.43|514.43|517.78|513.78|33
1614873210000|2021-03-04 15:53:30|517.8|513.8|517.87|513.87|517.96|513.96|517.75|513.75|32
1614873220000|2021-03-04 15:53:40|517.89|513.89|517.51|513.51|517.89|513.89|517.46|513.46|31
1614873230000|2021-03-04 15:53:50|517.52|513.52|517.03|513.03|517.54|513.54|517.03|513.03|35
1614873240000|2021-03-04 15:54:00|517.06|513.06|517.19|513.19|517.31|513.31|517.06|513.06|34
1614873250000|2021-03-04 15:54:10|517.22|513.22|517.38|513.38|517.44|513.44|517.19|513.19|37
1614873260000|2021-03-04 15:54:20|517.35|513.35|517.48|513.48|517.53|513.53|517.26|513.26|31
1614873270000|2021-03-04 15:54:30|517.47|513.47|517.22|513.22|517.51|513.51|517.16|513.16|29
1614873280000|2021-03-04 15:54:40|517.24|513.24|517.18|513.18|517.34|513.34|517.09|513.09|33
1614873290000|2021-03-04 15:54:50|517.19|513.19|517.16|513.16|517.39|513.39|517.01|513.01|34
1614873300000|2021-03-04 15:55:00|517.18|513.18|517.6|513.6|517.67|513.67|517.13|513.13|26
1614873310000|2021-03-04 15:55:10|517.64|513.64|517.67|513.67|517.79|513.79|517.57|513.57|30
1614873320000|2021-03-04 15:55:20|517.69|513.69|517.95|513.95|517.99|513.99|517.69|513.69|28
1614873330000|2021-03-04 15:55:30|517.99|513.99|518.07|514.07|518.08|514.08|517.98|513.98|26
1614873340000|2021-03-04 15:55:40|518.11|514.11|518.4|514.4|518.42|514.42|518.08|514.08|27
1614873350000|2021-03-04 15:55:50|518.38|514.38|518.45|514.45|518.55|514.55|518.35|514.35|21
1614873360000|2021-03-04 15:56:00|518.46|514.46|518.45|514.45|518.51|514.51|518.4|514.4|17
1614873370000|2021-03-04 15:56:10|518.47|514.47|519.08|515.08|519.08|515.08|518.44|514.44|31
1614873380000|2021-03-04 15:56:20|519.11|515.11|519.27|515.27|519.27|515.27|518.88|514.88|32
1614873390000|2021-03-04 15:56:30|519.29|515.29|519.51|515.51|519.63|515.63|519.29|515.29|27
1614873400000|2021-03-04 15:56:40|519.53|515.53|519.38|515.38|519.53|515.53|519.32|515.32|23
1614873410000|2021-03-04 15:56:50|519.32|515.32|519.5|515.5|519.59|515.59|519.32|515.32|26
1614873420000|2021-03-04 15:57:00|519.51|515.51|519.66|515.66|519.66|515.66|519.44|515.44|21
1614873430000|2021-03-04 15:57:10|519.67|515.67|519.73|515.73|519.8|515.8|519.67|515.67|24
1614873440000|2021-03-04 15:57:20|519.75|515.75|519.91|515.91|519.95|515.95|519.75|515.75|22
1614873450000|2021-03-04 15:57:30|519.94|515.94|519.97|515.97|520.15|516.15|519.85|515.85|21
1614873460000|2021-03-04 15:57:40|519.96|515.96|520.14|516.14|520.3|516.3|519.73|515.73|24
1614873470000|2021-03-04 15:57:50|520.13|516.13|520.17|516.17|520.17|516.17|520.09|516.09|13
1614873480000|2021-03-04 15:58:00|520.18|516.18|520.28|516.28|520.28|516.28|520.09|516.09|22
1614873490000|2021-03-04 15:58:10|520.29|516.29|520.56|516.56|520.56|516.56|520.2|516.2|22
1614873500000|2021-03-04 15:58:20|520.53|516.53|520.37|516.37|520.54|516.54|520.31|516.31|27
1614873510000|2021-03-04 15:58:30|520.33|516.33|520.26|516.26|520.35|516.35|520.22|516.22|28
1614873520000|2021-03-04 15:58:40|520.25|516.25|520.18|516.18|520.28|516.28|520.08|516.08|26
1614873530000|2021-03-04 15:58:50|520.17|516.17|520.29|516.29|520.38|516.38|520.17|516.17|27
1614873540000|2021-03-04 15:59:00|520.27|516.27|520.32|516.32|520.41|516.41|520.27|516.27|19
1614873550000|2021-03-04 15:59:10|520.31|516.31|520.44|516.44|520.44|516.44|520.26|516.26|19
1614873560000|2021-03-04 15:59:20|520.41|516.41|520.34|516.34|520.44|516.44|520.19|516.19|25
1614873570000|2021-03-04 15:59:30|520.35|516.35|519.72|515.72|520.37|516.37|519.72|515.72|25
1614873580000|2021-03-04 15:59:40|519.71|515.71|519.34|515.34|519.71|515.71|519.31|515.31|27
1614873590000|2021-03-04 15:59:50|519.33|515.33|519.11|515.11|519.48|515.48|519.08|515.08|33
1614873600000|2021-03-04 16:00:00|519.08|515.08|519.15|515.15|519.22|515.22|519.02|515.02|23
1614873610000|2021-03-04 16:00:10|519.17|515.17|518.86|514.86|519.3|515.3|518.82|514.82|37
1614873620000|2021-03-04 16:00:20|518.85|514.85|518.85|514.85|518.9|514.9|518.4|514.4|30
1614873630000|2021-03-04 16:00:30|518.78|514.78|518.66|514.66|518.9|514.9|518.46|514.46|33
1614873640000|2021-03-04 16:00:40|518.69|514.69|517.65|513.65|518.78|514.78|517.65|513.65|37
1614873650000|2021-03-04 16:00:50|517.52|513.52|517.62|513.62|517.84|513.84|517.26|513.26|30
1614873660000|2021-03-04 16:01:00|517.66|513.66|517.95|513.95|517.95|513.95|517.51|513.51|35
1614873670000|2021-03-04 16:01:10|517.93|513.93|518.47|514.47|518.47|514.47|517.87|513.87|34
1614873680000|2021-03-04 16:01:20|518.31|514.31|518.12|514.12|518.61|514.61|517.99|513.99|31
1614873690000|2021-03-04 16:01:30|518.13|514.13|518.17|514.17|518.64|514.64|518|514|29
1614873700000|2021-03-04 16:01:40|518.15|514.15|518.79|514.79|518.87|514.87|518.03|514.03|35
1614873710000|2021-03-04 16:01:50|518.81|514.81|518.85|514.85|519|515|518.7|514.7|36
1614873720000|2021-03-04 16:02:00|518.84|514.84|518.81|514.81|518.9|514.9|518.73|514.73|29
1614873730000|2021-03-04 16:02:10|518.83|514.83|518.49|514.49|518.88|514.88|518.38|514.38|34
1614873740000|2021-03-04 16:02:20|518.53|514.53|518.94|514.94|518.98|514.98|518.53|514.53|35
1614873750000|2021-03-04 16:02:30|518.85|514.85|518.97|514.97|519.14|515.14|518.85|514.85|33
1614873760000|2021-03-04 16:02:40|518.9|514.9|518.69|514.69|518.9|514.9|518.59|514.59|30
1614873770000|2021-03-04 16:02:50|518.7|514.7|519.15|515.15|519.2|515.2|518.7|514.7|30
1614873780000|2021-03-04 16:03:00|519.13|515.13|519.02|515.02|519.14|515.14|518.95|514.95|36
1614873790000|2021-03-04 16:03:10|518.95|514.95|518.75|514.75|518.99|514.99|518.68|514.68|37
1614873800000|2021-03-04 16:03:20|518.74|514.74|518.5|514.5|518.74|514.74|518.33|514.33|33
1614873810000|2021-03-04 16:03:30|518.51|514.51|518.46|514.46|518.65|514.65|518.46|514.46|26
1614873820000|2021-03-04 16:03:40|518.45|514.45|518.54|514.54|518.55|514.55|518.35|514.35|34
1614873830000|2021-03-04 16:03:50|518.52|514.52|518.71|514.71|518.81|514.81|518.48|514.48|31
1614873840000|2021-03-04 16:04:00|518.76|514.76|518.44|514.44|518.77|514.77|518.37|514.37|31
1614873850000|2021-03-04 16:04:10|518.42|514.42|518.6|514.6|518.6|514.6|518.4|514.4|31
1614873860000|2021-03-04 16:04:20|518.61|514.61|518.61|514.61|518.62|514.62|518.45|514.45|22
1614873870000|2021-03-04 16:04:30|518.6|514.6|518.32|514.32|518.6|514.6|518.29|514.29|31
1614873880000|2021-03-04 16:04:40|518.36|514.36|518.18|514.18|518.36|514.36|518.14|514.14|21
1614873890000|2021-03-04 16:04:50|518.19|514.19|518.26|514.26|518.26|514.26|517.91|513.91|30
1614873900000|2021-03-04 16:05:00|518.27|514.27|518.25|514.25|518.59|514.59|518.15|514.15|30
1614873910000|2021-03-04 16:05:10|518.22|514.22|518.06|514.06|518.29|514.29|518.06|514.06|32
1614873920000|2021-03-04 16:05:20|518.09|514.09|518.16|514.16|518.37|514.37|517.89|513.89|32
1614873930000|2021-03-04 16:05:30|518.19|514.19|517.87|513.87|518.44|514.44|517.79|513.79|35
1614873940000|2021-03-04 16:05:40|517.88|513.88|517.62|513.62|517.88|513.88|517.62|513.62|17
1614873950000|2021-03-04 16:05:50|517.65|513.65|517.51|513.51|517.7|513.7|517.51|513.51|32
1614873960000|2021-03-04 16:06:00|517.5|513.5|517.68|513.68|517.73|513.73|517.44|513.44|33
1614873970000|2021-03-04 16:06:10|517.69|513.69|517.78|513.78|517.82|513.82|517.69|513.69|27
1614873980000|2021-03-04 16:06:20|517.77|513.77|517.66|513.66|517.82|513.82|517.6|513.6|19
1614873990000|2021-03-04 16:06:30|517.65|513.65|517.7|513.7|517.7|513.7|517.58|513.58|24
1614874000000|2021-03-04 16:06:40|517.68|513.68|517.56|513.56|517.7|513.7|517.53|513.53|28
1614874010000|2021-03-04 16:06:50|517.57|513.57|517.58|513.58|517.68|513.68|517.56|513.56|14
1614874020000|2021-03-04 16:07:00|517.57|513.57|517.55|513.55|517.58|513.58|517.55|513.55|11
1614874030000|2021-03-04 16:07:10|517.51|513.51|517.13|513.13|517.51|513.51|517.03|513.03|31
1614874040000|2021-03-04 16:07:20|517.14|513.14|516.98|512.98|517.15|513.15|516.98|512.98|29
1614874050000|2021-03-04 16:07:30|517.03|513.03|517.01|513.01|517.09|513.09|516.94|512.94|29
1614874060000|2021-03-04 16:07:40|516.96|512.96|515.88|511.88|516.96|512.96|515.86|511.86|31
1614874070000|2021-03-04 16:07:50|515.85|511.85|515.68|511.68|515.96|511.96|515.36|511.36|32
1614874080000|2021-03-04 16:08:00|515.65|511.65|515.44|511.44|515.66|511.66|515.36|511.36|31
1614874090000|2021-03-04 16:08:10|515.54|511.54|515.16|511.16|515.73|511.73|515.15|511.15|32
1614874100000|2021-03-04 16:08:20|515.23|511.23|515.42|511.42|515.44|511.44|515.14|511.14|29
1614874110000|2021-03-04 16:08:30|515.38|511.38|515.08|511.08|515.41|511.41|515.04|511.04|28
1614874120000|2021-03-04 16:08:40|515.18|511.18|515.4|511.4|515.45|511.45|515.17|511.17|33
1614874130000|2021-03-04 16:08:50|515.41|511.41|515.61|511.61|515.61|511.61|515.38|511.38|25
1614874140000|2021-03-04 16:09:00|515.59|511.59|515.93|511.93|515.93|511.93|515.59|511.59|32
1614874150000|2021-03-04 16:09:10|515.9|511.9|516.34|512.34|516.34|512.34|515.89|511.89|33
1614874160000|2021-03-04 16:09:20|516.35|512.35|516.84|512.84|516.84|512.84|516.32|512.32|30
1614874170000|2021-03-04 16:09:30|516.85|512.85|516.55|512.55|517.04|513.04|516.42|512.42|31
1614874180000|2021-03-04 16:09:40|516.49|512.49|516.56|512.56|516.61|512.61|516.29|512.29|31
1614874190000|2021-03-04 16:09:50|516.57|512.57|516.71|512.71|516.71|512.71|516.51|512.51|21
1614874200000|2021-03-04 16:10:00|516.74|512.74|517.15|513.15|517.15|513.15|516.74|512.74|28
1614874210000|2021-03-04 16:10:10|517.08|513.08|517.45|513.45|517.46|513.46|517.08|513.08|29
1614874220000|2021-03-04 16:10:20|517.44|513.44|517.17|513.17|517.47|513.47|517.16|513.16|28
1614874230000|2021-03-04 16:10:30|517.18|513.18|516.98|512.98|517.23|513.23|516.97|512.97|36
1614874240000|2021-03-04 16:10:40|516.95|512.95|516.9|512.9|516.95|512.95|516.87|512.87|22
1614874250000|2021-03-04 16:10:50|516.89|512.89|516.71|512.71|516.89|512.89|516.46|512.46|31
1614874260000|2021-03-04 16:11:00|516.64|512.64|516.85|512.85|516.9|512.9|516.64|512.64|29
1614874270000|2021-03-04 16:11:10|516.88|512.88|516.29|512.29|516.92|512.92|516.12|512.12|30
1614874280000|2021-03-04 16:11:20|516.11|512.11|516.02|512.02|516.19|512.19|515.88|511.88|25
1614874290000|2021-03-04 16:11:30|516|512|516.27|512.27|516.44|512.44|516|512|25
1614874300000|2021-03-04 16:11:40|516.32|512.32|516.31|512.31|516.39|512.39|516.09|512.09|26
1614874310000|2021-03-04 16:11:50|516.37|512.37|516.27|512.27|516.41|512.41|516.13|512.13|26
1614874320000|2021-03-04 16:12:00|516.26|512.26|516.29|512.29|516.32|512.32|516.02|512.02|31
1614874330000|2021-03-04 16:12:10|516.3|512.3|516.54|512.54|516.57|512.57|516.3|512.3|25
1614874340000|2021-03-04 16:12:20|516.56|512.56|516.51|512.51|516.62|512.62|516.48|512.48|29
1614874350000|2021-03-04 16:12:30|516.6|512.6|516.63|512.63|516.63|512.63|516.45|512.45|23
1614874360000|2021-03-04 16:12:40|516.64|512.64|516.51|512.51|516.67|512.67|516.5|512.5|20
1614874370000|2021-03-04 16:12:50|516.61|512.61|516.61|512.61|516.71|512.71|516.55|512.55|23
1614874380000|2021-03-04 16:13:00|516.54|512.54|516.76|512.76|516.82|512.82|516.54|512.54|22
1614874390000|2021-03-04 16:13:10|516.74|512.74|516.52|512.52|516.75|512.75|516.43|512.43|25
1614874400000|2021-03-04 16:13:20|516.47|512.47|516.5|512.5|516.56|512.56|516.42|512.42|19
1614874410000|2021-03-04 16:13:30|516.51|512.51|516.5|512.5|516.53|512.53|516.47|512.47|20
1614874420000|2021-03-04 16:13:40|516.49|512.49|516.59|512.59|516.6|512.6|516.49|512.49|11
1614874430000|2021-03-04 16:13:50|516.6|512.6|516.53|512.53|516.6|512.6|516.51|512.51|13
1614874440000|2021-03-04 16:14:00|516.59|512.59|516.68|512.68|516.68|512.68|516.59|512.59|15
1614874450000|2021-03-04 16:14:10|516.67|512.67|516.46|512.46|516.67|512.67|516.45|512.45|15
1614874460000|2021-03-04 16:14:20|516.49|512.49|516.2|512.2|516.49|512.49|516.11|512.11|23
1614874470000|2021-03-04 16:14:30|516.21|512.21|516.24|512.24|516.29|512.29|516.21|512.21|12
1614874480000|2021-03-04 16:14:40|516.26|512.26|516.56|512.56|516.56|512.56|516.26|512.26|14
1614874490000|2021-03-04 16:14:50|516.57|512.57|516.58|512.58|516.66|512.66|516.39|512.39|31
1614874500000|2021-03-04 16:15:00|516.55|512.55|516.62|512.62|516.62|512.62|516.51|512.51|23
1614874510000|2021-03-04 16:15:10|516.63|512.63|516.69|512.69|516.69|512.69|516.62|512.62|16
1614874520000|2021-03-04 16:15:20|516.7|512.7|517.13|513.13|517.25|513.25|516.7|512.7|18
1614874530000|2021-03-04 16:15:30|517.15|513.15|516.34|512.34|517.15|513.15|516.34|512.34|26
1614874540000|2021-03-04 16:15:40|516.33|512.33|516.51|512.51|516.57|512.57|516.33|512.33|29
1614874550000|2021-03-04 16:15:50|516.47|512.47|516.42|512.42|516.47|512.47|516.33|512.33|10
1614874560000|2021-03-04 16:16:00|516.43|512.43|516.35|512.35|516.44|512.44|516.35|512.35|10
1614874570000|2021-03-04 16:16:10|516.34|512.34|516.03|512.03|516.34|512.34|515.99|511.99|29
1614874580000|2021-03-04 16:16:20|516.23|512.23|515.9|511.9|516.23|512.23|515.84|511.84|27
1614874590000|2021-03-04 16:16:30|515.96|511.96|515.92|511.92|516.15|512.15|515.85|511.85|31
1614874600000|2021-03-04 16:16:40|515.97|511.97|516.05|512.05|516.14|512.14|515.97|511.97|27
1614874610000|2021-03-04 16:16:50|516.06|512.06|516.2|512.2|516.33|512.33|516.06|512.06|27
1614874620000|2021-03-04 16:17:00|516.18|512.18|516.13|512.13|516.21|512.21|516.13|512.13|13
1614874630000|2021-03-04 16:17:10|516.12|512.12|516.05|512.05|516.15|512.15|516.04|512.04|12
1614874640000|2021-03-04 16:17:20|516.06|512.06|515.72|511.72|516.12|512.12|515.7|511.7|14
1614874650000|2021-03-04 16:17:30|515.73|511.73|515.76|511.76|515.76|511.76|515.6|511.6|16
1614874660000|2021-03-04 16:17:40|515.74|511.74|515.68|511.68|516|512|515.64|511.64|22
1614874670000|2021-03-04 16:17:50|515.64|511.64|515.54|511.54|516.02|512.02|515.54|511.54|25
1614874680000|2021-03-04 16:18:00|515.6|511.6|515.72|511.72|515.78|511.78|515.54|511.54|19
1614874690000|2021-03-04 16:18:10|515.74|511.74|515.98|511.98|515.98|511.98|515.74|511.74|30
1614874700000|2021-03-04 16:18:20|515.99|511.99|516.02|512.02|516.09|512.09|515.99|511.99|19
1614874710000|2021-03-04 16:18:30|516.03|512.03|515.72|511.72|516.03|512.03|515.69|511.69|25
1614874720000|2021-03-04 16:18:40|515.71|511.71|515.94|511.94|515.94|511.94|515.71|511.71|25
1614874730000|2021-03-04 16:18:50|515.93|511.93|515.98|511.98|516.1|512.1|515.9|511.9|20
1614874740000|2021-03-04 16:19:00|515.97|511.97|516.35|512.35|516.35|512.35|515.97|511.97|24
1614874750000|2021-03-04 16:19:10|516.33|512.33|516.91|512.91|516.93|512.93|516.25|512.25|22
1614874760000|2021-03-04 16:19:20|516.92|512.92|517.14|513.14|517.14|513.14|516.92|512.92|16
1614874770000|2021-03-04 16:19:30|517.18|513.18|517.28|513.28|517.36|513.36|517.18|513.18|23
1614874780000|2021-03-04 16:19:40|517.27|513.27|517.3|513.3|517.31|513.31|517.27|513.27|21
1614874790000|2021-03-04 16:19:50|517.28|513.28|517.26|513.26|517.42|513.42|517.24|513.24|29
1614874800000|2021-03-04 16:20:00|517.3|513.3|517.17|513.17|517.34|513.34|517.17|513.17|25
1614874810000|2021-03-04 16:20:10|517.16|513.16|517.35|513.35|517.36|513.36|517.16|513.16|30
1614874820000|2021-03-04 16:20:20|517.31|513.31|517.37|513.37|517.38|513.38|517.28|513.28|26
1614874830000|2021-03-04 16:20:30|517.36|513.36|517.65|513.65|517.65|513.65|517.34|513.34|24
1614874840000|2021-03-04 16:20:40|517.64|513.64|518.11|514.11|518.11|514.11|517.64|513.64|23
1614874850000|2021-03-04 16:20:50|518.1|514.1|518.16|514.16|518.16|514.16|518.1|514.1|11
1614874860000|2021-03-04 16:21:00|518.1|514.1|517.91|513.91|518.15|514.15|517.89|513.89|30
1614874870000|2021-03-04 16:21:10|517.95|513.95|518.03|514.03|518.1|514.1|517.95|513.95|22
1614874880000|2021-03-04 16:21:20|518.02|514.02|517.93|513.93|518.02|514.02|517.87|513.87|25
1614874890000|2021-03-04 16:21:30|517.92|513.92|517.76|513.76|517.94|513.94|517.71|513.71|15
1614874900000|2021-03-04 16:21:40|517.73|513.73|517.73|513.73|517.85|513.85|517.69|513.69|24
1614874910000|2021-03-04 16:21:50|517.82|513.82|517.76|513.76|517.84|513.84|517.74|513.74|22
1614874920000|2021-03-04 16:22:00|517.75|513.75|517.66|513.66|517.84|513.84|517.61|513.61|32
1614874930000|2021-03-04 16:22:10|517.84|513.84|518.16|514.16|518.19|514.19|517.72|513.72|29
1614874940000|2021-03-04 16:22:20|518.2|514.2|518.18|514.18|518.24|514.24|518.14|514.14|24
1614874950000|2021-03-04 16:22:30|518.17|514.17|518.36|514.36|518.38|514.38|518.17|514.17|19
1614874960000|2021-03-04 16:22:40|518.37|514.37|518.45|514.45|518.45|514.45|518.37|514.37|21
1614874970000|2021-03-04 16:22:50|518.46|514.46|518.46|514.46|518.53|514.53|518.25|514.25|18
1614874980000|2021-03-04 16:23:00|518.52|514.52|518.34|514.34|518.52|514.52|518.32|514.32|25
1614874990000|2021-03-04 16:23:10|518.32|514.32|518.29|514.29|518.35|514.35|518.25|514.25|26
1614875000000|2021-03-04 16:23:20|518.27|514.27|518.3|514.3|518.32|514.32|518.27|514.27|23
1614875010000|2021-03-04 16:23:30|518.31|514.31|518.42|514.42|518.43|514.43|518.31|514.31|33
1614875020000|2021-03-04 16:23:40|518.43|514.43|518.31|514.31|518.43|514.43|518.22|514.22|23
1614875030000|2021-03-04 16:23:50|518.32|514.32|518.3|514.3|518.33|514.33|518.22|514.22|24
1614875040000|2021-03-04 16:24:00|518.29|514.29|518.31|514.31|518.33|514.33|518.15|514.15|25
1614875050000|2021-03-04 16:24:10|518.32|514.32|518.22|514.22|518.34|514.34|518.11|514.11|27
1614875060000|2021-03-04 16:24:20|518.23|514.23|518.33|514.33|518.37|514.37|518.23|514.23|26
1614875070000|2021-03-04 16:24:30|518.32|514.32|518.37|514.37|518.4|514.4|518.31|514.31|22
1614875080000|2021-03-04 16:24:40|518.4|514.4|518.63|514.63|518.63|514.63|518.37|514.37|20
1614875090000|2021-03-04 16:24:50|518.64|514.64|518.47|514.47|518.72|514.72|518.47|514.47|20
1614875100000|2021-03-04 16:25:00|518.46|514.46|518.54|514.54|518.56|514.56|518.4|514.4|19
1614875110000|2021-03-04 16:25:10|518.48|514.48|519.28|515.28|519.29|515.29|518.47|514.47|32
1614875120000|2021-03-04 16:25:20|519.27|515.27|519.13|515.13|519.27|515.27|519.13|515.13|26
1614875130000|2021-03-04 16:25:30|519.08|515.08|519.14|515.14|519.21|515.21|519.08|515.08|26
1614875140000|2021-03-04 16:25:40|519.13|515.13|519.28|515.28|519.29|515.29|519.13|515.13|27
1614875150000|2021-03-04 16:25:50|519.37|515.37|519.35|515.35|519.38|515.38|519.18|515.18|26
1614875160000|2021-03-04 16:26:00|519.34|515.34|519.62|515.62|519.62|515.62|519.27|515.27|26
1614875170000|2021-03-04 16:26:10|519.6|515.6|519.58|515.58|519.69|515.69|519.57|515.57|26
1614875180000|2021-03-04 16:26:20|519.5|515.5|519.4|515.4|519.61|515.61|519.32|515.32|33
1614875190000|2021-03-04 16:26:30|519.38|515.38|519.49|515.49|519.51|515.51|519.35|515.35|25
1614875200000|2021-03-04 16:26:40|519.53|515.53|519.45|515.45|519.53|515.53|519.38|515.38|22
1614875210000|2021-03-04 16:26:50|519.42|515.42|519.53|515.53|519.58|515.58|519.42|515.42|15
1614875220000|2021-03-04 16:27:00|519.54|515.54|519.68|515.68|519.71|515.71|519.54|515.54|25
1614875230000|2021-03-04 16:27:10|519.67|515.67|519.71|515.71|519.73|515.73|519.66|515.66|18
1614875240000|2021-03-04 16:27:20|519.7|515.7|519.48|515.48|519.71|515.71|519.44|515.44|18
1614875250000|2021-03-04 16:27:30|519.46|515.46|519.56|515.56|519.62|515.62|519.46|515.46|32
1614875260000|2021-03-04 16:27:40|519.6|515.6|519.58|515.58|519.6|515.6|519.53|515.53|22
1614875270000|2021-03-04 16:27:50|519.56|515.56|519.37|515.37|519.58|515.58|519.36|515.36|23
1614875280000|2021-03-04 16:28:00|519.39|515.39|519.48|515.48|519.56|515.56|519.36|515.36|28
1614875290000|2021-03-04 16:28:10|519.47|515.47|519.49|515.49|519.5|515.5|519.44|515.44|24
1614875300000|2021-03-04 16:28:20|519.48|515.48|519.46|515.46|519.49|515.49|519.44|515.44|18
1614875310000|2021-03-04 16:28:30|519.45|515.45|519.33|515.33|519.46|515.46|519.33|515.33|21
1614875320000|2021-03-04 16:28:40|519.38|515.38|519.01|515.01|519.38|515.38|518.97|514.97|13
1614875330000|2021-03-04 16:28:50|518.97|514.97|518.81|514.81|518.97|514.97|518.73|514.73|34
1614875340000|2021-03-04 16:29:00|518.85|514.85|518.99|514.99|519.13|515.13|518.82|514.82|35
1614875350000|2021-03-04 16:29:10|519|515|519.28|515.28|519.28|515.28|518.99|514.99|30
1614875360000|2021-03-04 16:29:20|519.36|515.36|519.42|515.42|519.42|515.42|519.36|515.36|19
1614875370000|2021-03-04 16:29:30|519.43|515.43|519.64|515.64|519.72|515.72|519.43|515.43|32
1614875380000|2021-03-04 16:29:40|519.66|515.66|519.52|515.52|519.67|515.67|519.5|515.5|24
1614875390000|2021-03-04 16:29:50|519.51|515.51|519.45|515.45|519.57|515.57|519.4|515.4|25
1614875400000|2021-03-04 16:30:00|519.44|515.44|519.65|515.65|519.66|515.66|519.37|515.37|31
1614875410000|2021-03-04 16:30:10|519.66|515.66|520.28|516.28|520.28|516.28|519.66|515.66|28
1614875420000|2021-03-04 16:30:20|520.35|516.35|520.5|516.5|520.56|516.56|520.35|516.35|18
1614875430000|2021-03-04 16:30:30|520.46|516.46|520.76|516.76|520.84|516.84|520.42|516.42|34
1614875440000|2021-03-04 16:30:40|520.73|516.73|521.5|517.5|521.5|517.5|520.64|516.64|33
1614875450000|2021-03-04 16:30:50|521.55|517.55|521.48|517.48|521.56|517.56|521.48|517.48|24
1614875460000|2021-03-04 16:31:00|521.49|517.49|521.25|517.25|521.5|517.5|521.25|517.25|32
1614875470000|2021-03-04 16:31:10|521.24|517.24|521.21|517.21|521.34|517.34|520.98|516.98|28
1614875480000|2021-03-04 16:31:20|520.99|516.99|520.85|516.85|521|517|520.8|516.8|30
1614875490000|2021-03-04 16:31:30|520.88|516.88|521.06|517.06|521.06|517.06|520.87|516.87|30
1614875500000|2021-03-04 16:31:40|521.07|517.07|521.04|517.04|521.09|517.09|520.8|516.8|26
1614875510000|2021-03-04 16:31:50|521.08|517.08|520.73|516.73|521.08|517.08|520.61|516.61|32
1614875520000|2021-03-04 16:32:00|520.74|516.74|521.04|517.04|521.05|517.05|520.74|516.74|34
1614875530000|2021-03-04 16:32:10|521.03|517.03|521.07|517.07|521.19|517.19|520.86|516.86|30
1614875540000|2021-03-04 16:32:20|521.05|517.05|521.01|517.01|521.09|517.09|520.83|516.83|30
1614875550000|2021-03-04 16:32:30|521.05|517.05|521.22|517.22|521.32|517.32|521.02|517.02|25
1614875560000|2021-03-04 16:32:40|521.2|517.2|520.95|516.95|521.21|517.21|520.85|516.85|34
1614875570000|2021-03-04 16:32:50|520.89|516.89|520.67|516.67|520.91|516.91|520.67|516.67|35
1614875580000|2021-03-04 16:33:00|520.66|516.66|520.36|516.36|520.67|516.67|520.29|516.29|37
1614875590000|2021-03-04 16:33:10|520.31|516.31|520.64|516.64|520.66|516.66|520.28|516.28|32
1614875600000|2021-03-04 16:33:20|520.63|516.63|520.68|516.68|520.74|516.74|520.59|516.59|31
1614875610000|2021-03-04 16:33:30|520.48|516.48|520.63|516.63|520.67|516.67|520.48|516.48|29
1614875620000|2021-03-04 16:33:40|520.62|516.62|520.71|516.71|520.73|516.73|520.59|516.59|20
1614875630000|2021-03-04 16:33:50|520.72|516.72|520.59|516.59|520.73|516.73|520.47|516.47|26
1614875640000|2021-03-04 16:34:00|520.58|516.58|520.45|516.45|520.58|516.58|520.26|516.26|38
1614875650000|2021-03-04 16:34:10|520.44|516.44|520.4|516.4|520.47|516.47|520.29|516.29|31
1614875660000|2021-03-04 16:34:20|520.39|516.39|520.37|516.37|520.42|516.42|520.28|516.28|23
1614875670000|2021-03-04 16:34:30|520.35|516.35|520.32|516.32|520.37|516.37|520.25|516.25|25
1614875680000|2021-03-04 16:34:40|520.29|516.29|520.12|516.12|520.32|516.32|520.04|516.04|26
1614875690000|2021-03-04 16:34:50|520.08|516.08|519.94|515.94|520.11|516.11|519.94|515.94|14
1614875700000|2021-03-04 16:35:00|519.95|515.95|520.35|516.35|520.35|516.35|519.91|515.91|30
1614875710000|2021-03-04 16:35:10|520.36|516.36|519.88|515.88|520.36|516.36|519.81|515.81|35
1614875720000|2021-03-04 16:35:20|519.92|515.92|520.2|516.2|520.2|516.2|519.86|515.86|36
1614875730000|2021-03-04 16:35:30|520.22|516.22|520.01|516.01|520.22|516.22|519.97|515.97|37
1614875740000|2021-03-04 16:35:40|519.98|515.98|520.11|516.11|520.18|516.18|519.9|515.9|29
1614875750000|2021-03-04 16:35:50|520.03|516.03|520.05|516.05|520.13|516.13|519.93|515.93|24
1614875760000|2021-03-04 16:36:00|520.06|516.06|520.05|516.05|520.14|516.14|519.83|515.83|31
1614875770000|2021-03-04 16:36:10|520.06|516.06|520.22|516.22|520.28|516.28|520.04|516.04|30
1614875780000|2021-03-04 16:36:20|520.19|516.19|520.42|516.42|520.45|516.45|520.19|516.19|21
1614875790000|2021-03-04 16:36:30|520.43|516.43|520.46|516.46|520.48|516.48|520.41|516.41|20
1614875800000|2021-03-04 16:36:40|520.43|516.43|520.46|516.46|520.47|516.47|520.37|516.37|7
1614875810000|2021-03-04 16:36:50|520.47|516.47|520.42|516.42|520.51|516.51|520.37|516.37|22
1614875820000|2021-03-04 16:37:00|520.43|516.43|520.73|516.73|520.73|516.73|520.43|516.43|22
1614875830000|2021-03-04 16:37:10|520.7|516.7|520.34|516.34|520.7|516.7|520.32|516.32|30
1614875840000|2021-03-04 16:37:20|520.31|516.31|520.37|516.37|520.47|516.47|520.09|516.09|35
1614875850000|2021-03-04 16:37:30|520.24|516.24|520.22|516.22|520.28|516.28|520.09|516.09|29
1614875860000|2021-03-04 16:37:40|520.19|516.19|520.16|516.16|520.19|516.19|519.94|515.94|31
1614875870000|2021-03-04 16:37:50|520.13|516.13|519.96|515.96|520.15|516.15|519.91|515.91|26
1614875880000|2021-03-04 16:38:00|519.97|515.97|519.91|515.91|519.98|515.98|519.9|515.9|20
1614875890000|2021-03-04 16:38:10|519.9|515.9|519.86|515.86|519.91|515.91|519.77|515.77|27
1614875900000|2021-03-04 16:38:20|519.87|515.87|519.78|515.78|519.9|515.9|519.64|515.64|24
1614875910000|2021-03-04 16:38:30|519.81|515.81|519.82|515.82|519.85|515.85|519.78|515.78|29
1614875920000|2021-03-04 16:38:40|519.81|515.81|519.33|515.33|520|516|519.28|515.28|36
1614875930000|2021-03-04 16:38:50|519.3|515.3|519.16|515.16|519.38|515.38|519.13|515.13|26
1614875940000|2021-03-04 16:39:00|519.14|515.14|519.01|515.01|519.19|515.19|519.01|515.01|30
1614875950000|2021-03-04 16:39:10|519.02|515.02|518.63|514.63|519.13|515.13|518.63|514.63|36
1614875960000|2021-03-04 16:39:20|518.6|514.6|518.83|514.83|518.85|514.85|518.4|514.4|35
1614875970000|2021-03-04 16:39:30|518.82|514.82|518.89|514.89|518.92|514.92|518.71|514.71|34
1614875980000|2021-03-04 16:39:40|518.84|514.84|518.65|514.65|518.88|514.88|518.62|514.62|33
1614875990000|2021-03-04 16:39:50|518.68|514.68|518.35|514.35|518.68|514.68|518.33|514.33|38
1614876000000|2021-03-04 16:40:00|518.37|514.37|518.32|514.32|518.42|514.42|518.21|514.21|32
1614876010000|2021-03-04 16:40:10|518.34|514.34|518.49|514.49|518.58|514.58|518.31|514.31|34
1614876020000|2021-03-04 16:40:20|518.51|514.51|518.67|514.67|518.86|514.86|518.51|514.51|28
1614876030000|2021-03-04 16:40:30|518.69|514.69|519.29|515.29|519.29|515.29|518.69|514.69|32
1614876040000|2021-03-04 16:40:40|519.28|515.28|519.6|515.6|519.68|515.68|519.17|515.17|27
1614876050000|2021-03-04 16:40:50|519.62|515.62|520.01|516.01|520.02|516.02|519.62|515.62|30
1614876060000|2021-03-04 16:41:00|520.09|516.09|520.09|516.09|520.18|516.18|520.05|516.05|26
1614876070000|2021-03-04 16:41:10|520.11|516.11|519.82|515.82|520.15|516.15|519.7|515.7|35
1614876080000|2021-03-04 16:41:20|519.79|515.79|519.72|515.72|519.82|515.82|519.69|515.69|29
1614876090000|2021-03-04 16:41:30|519.71|515.71|519.43|515.43|519.75|515.75|519.38|515.38|26
1614876100000|2021-03-04 16:41:40|519.44|515.44|519.47|515.47|519.58|515.58|519.43|515.43|24
1614876110000|2021-03-04 16:41:50|519.48|515.48|519.55|515.55|519.61|515.61|519.47|515.47|24
1614876120000|2021-03-04 16:42:00|519.56|515.56|519.61|515.61|519.65|515.65|519.54|515.54|22
1614876130000|2021-03-04 16:42:10|519.64|515.64|519.8|515.8|519.8|515.8|519.57|515.57|28
1614876140000|2021-03-04 16:42:20|519.82|515.82|519.89|515.89|520|516|519.76|515.76|25
1614876150000|2021-03-04 16:42:30|519.96|515.96|519.87|515.87|520.02|516.02|519.83|515.83|18
1614876160000|2021-03-04 16:42:40|519.83|515.83|519.82|515.82|519.92|515.92|519.79|515.79|27
1614876170000|2021-03-04 16:42:50|519.83|515.83|519.99|515.99|520.05|516.05|519.82|515.82|27
1614876180000|2021-03-04 16:43:00|520|516|520.24|516.24|520.24|516.24|519.82|515.82|33
1614876190000|2021-03-04 16:43:10|520.22|516.22|520.37|516.37|520.4|516.4|520.19|516.19|26
1614876200000|2021-03-04 16:43:20|520.38|516.38|520.33|516.33|520.4|516.4|520.29|516.29|15
1614876210000|2021-03-04 16:43:30|520.32|516.32|520.66|516.66|520.66|516.66|520.32|516.32|16
1614876220000|2021-03-04 16:43:40|520.65|516.65|520.69|516.69|520.73|516.73|520.63|516.63|27
1614876230000|2021-03-04 16:43:50|520.64|516.64|520.8|516.8|520.81|516.81|520.59|516.59|32
1614876240000|2021-03-04 16:44:00|520.79|516.79|520.94|516.94|521.02|517.02|520.75|516.75|30
1614876250000|2021-03-04 16:44:10|520.88|516.88|520.81|516.81|520.88|516.88|520.61|516.61|26
1614876260000|2021-03-04 16:44:20|520.75|516.75|520.6|516.6|520.77|516.77|520.56|516.56|23
1614876270000|2021-03-04 16:44:30|520.59|516.59|520.38|516.38|520.62|516.62|520.27|516.27|30
1614876280000|2021-03-04 16:44:40|520.41|516.41|520.47|516.47|520.52|516.52|520.38|516.38|19
1614876290000|2021-03-04 16:44:50|520.43|516.43|520.13|516.13|520.44|516.44|520.13|516.13|25
1614876300000|2021-03-04 16:45:00|520.08|516.08|520.41|516.41|520.45|516.45|520.08|516.08|29
1614876310000|2021-03-04 16:45:10|520.5|516.5|520.49|516.49|520.54|516.54|520.26|516.26|21
1614876320000|2021-03-04 16:45:20|520.44|516.44|520.56|516.56|520.56|516.56|520.37|516.37|17
1614876330000|2021-03-04 16:45:30|520.57|516.57|520.6|516.6|520.63|516.63|520.55|516.55|15
1614876340000|2021-03-04 16:45:40|520.62|516.62|520.54|516.54|520.64|516.64|520.53|516.53|11
1614876350000|2021-03-04 16:45:50|520.53|516.53|520.55|516.55|520.69|516.69|520.5|516.5|26
1614876360000|2021-03-04 16:46:00|520.63|516.63|520.78|516.78|520.89|516.89|520.61|516.61|14
1614876370000|2021-03-04 16:46:10|520.75|516.75|521.05|517.05|521.08|517.08|520.74|516.74|29
1614876380000|2021-03-04 16:46:20|521.06|517.06|521|517|521.07|517.07|520.99|516.99|19
1614876390000|2021-03-04 16:46:30|520.99|516.99|520.76|516.76|520.99|516.99|520.63|516.63|24
1614876400000|2021-03-04 16:46:40|520.77|516.77|521.01|517.01|521.02|517.02|520.74|516.74|21
1614876410000|2021-03-04 16:46:50|520.98|516.98|521.03|517.03|521.05|517.05|520.98|516.98|18
1614876420000|2021-03-04 16:47:00|521.04|517.04|521.05|517.05|521.06|517.06|521|517|19
1614876430000|2021-03-04 16:47:10|521.06|517.06|521.05|517.05|521.06|517.06|521|517|18
1614876440000|2021-03-04 16:47:20|521.06|517.06|521.07|517.07|521.08|517.08|520.92|516.92|15
1614876450000|2021-03-04 16:47:30|521.06|517.06|521.12|517.12|521.14|517.14|521.06|517.06|16
1614876460000|2021-03-04 16:47:40|521.13|517.13|521.13|517.13|521.13|517.13|521.04|517.04|24
1614876470000|2021-03-04 16:47:50|521.16|517.16|521.29|517.29|521.33|517.33|520.99|516.99|29
1614876480000|2021-03-04 16:48:00|521.31|517.31|521.32|517.32|521.42|517.42|521.24|517.24|19
1614876490000|2021-03-04 16:48:10|521.41|517.41|521.46|517.46|521.46|517.46|521.41|517.41|12
1614876500000|2021-03-04 16:48:20|521.45|517.45|521.45|517.45|521.45|517.45|521.37|517.37|7
1614876510000|2021-03-04 16:48:30|521.49|517.49|521.51|517.51|521.52|517.52|521.45|517.45|10
1614876520000|2021-03-04 16:48:40|521.52|517.52|521.55|517.55|521.55|517.55|521.48|517.48|17
1614876530000|2021-03-04 16:48:50|521.54|517.54|521.64|517.64|521.64|517.64|521.54|517.54|19
1614876540000|2021-03-04 16:49:00|521.68|517.68|521.69|517.69|521.71|517.71|521.61|517.61|21
1614876550000|2021-03-04 16:49:10|521.67|517.67|521.43|517.43|521.69|517.69|521.43|517.43|23
1614876560000|2021-03-04 16:49:20|521.41|517.41|521.48|517.48|521.48|517.48|521.29|517.29|28
1614876570000|2021-03-04 16:49:30|521.5|517.5|521.48|517.48|521.64|517.64|521.4|517.4|28
1614876580000|2021-03-04 16:49:40|521.47|517.47|521.48|517.48|521.5|517.5|521.39|517.39|25
1614876590000|2021-03-04 16:49:50|521.54|517.54|521.55|517.55|521.57|517.57|521.51|517.51|23
1614876600000|2021-03-04 16:50:00|521.58|517.58|521.48|517.48|521.59|517.59|521.48|517.48|20
1614876610000|2021-03-04 16:50:10|521.51|517.51|521.33|517.33|521.51|517.51|521.33|517.33|14
1614876620000|2021-03-04 16:50:20|521.32|517.32|521.31|517.31|521.38|517.38|521.23|517.23|24
1614876630000|2021-03-04 16:50:30|521.33|517.33|521.3|517.3|521.33|517.33|521.25|517.25|24
1614876640000|2021-03-04 16:50:40|521.28|517.28|521.48|517.48|521.48|517.48|521.28|517.28|22
1614876650000|2021-03-04 16:50:50|521.41|517.41|521.43|517.43|521.45|517.45|521.4|517.4|24
1614876660000|2021-03-04 16:51:00|521.44|517.44|521.4|517.4|521.57|517.57|521.35|517.35|17
1614876670000|2021-03-04 16:51:10|521.43|517.43|521.46|517.46|521.49|517.49|521.41|517.41|23
1614876680000|2021-03-04 16:51:20|521.47|517.47|521.43|517.43|521.48|517.48|521.43|517.43|17
1614876690000|2021-03-04 16:51:30|521.44|517.44|521.42|517.42|521.45|517.45|521.42|517.42|10
1614876700000|2021-03-04 16:51:40|521.41|517.41|521.46|517.46|521.46|517.46|521.39|517.39|13
1614876710000|2021-03-04 16:51:50|521.48|517.48|521.31|517.31|521.48|517.48|521.27|517.27|21
1614876720000|2021-03-04 16:52:00|521.29|517.29|521.48|517.48|521.53|517.53|521.29|517.29|32
1614876730000|2021-03-04 16:52:10|521.41|517.41|521.36|517.36|521.45|517.45|521.36|517.36|18
1614876740000|2021-03-04 16:52:20|521.37|517.37|521.16|517.16|521.37|517.37|521.01|517.01|19
1614876750000|2021-03-04 16:52:30|521.21|517.21|521.1|517.1|521.23|517.23|520.91|516.91|28
1614876760000|2021-03-04 16:52:40|521.11|517.11|520.97|516.97|521.24|517.24|520.94|516.94|16
1614876770000|2021-03-04 16:52:50|521.05|517.05|521.09|517.09|521.12|517.12|521.04|517.04|22
1614876780000|2021-03-04 16:53:00|521.2|517.2|521.06|517.06|521.21|517.21|521.04|517.04|30
1614876790000|2021-03-04 16:53:10|521.07|517.07|521.05|517.05|521.07|517.07|520.97|516.97|15
1614876800000|2021-03-04 16:53:20|521.06|517.06|521.12|517.12|521.13|517.13|521.04|517.04|11
1614876810000|2021-03-04 16:53:30|521.11|517.11|520.6|516.6|521.11|517.11|520.6|516.6|20
1614876820000|2021-03-04 16:53:40|520.62|516.62|520.63|516.63|520.86|516.86|520.6|516.6|23
1614876830000|2021-03-04 16:53:50|520.64|516.64|520.68|516.68|520.7|516.7|520.58|516.58|21
1614876840000|2021-03-04 16:54:00|520.65|516.65|520.88|516.88|520.93|516.93|520.65|516.65|29
1614876850000|2021-03-04 16:54:10|520.93|516.93|520.88|516.88|520.93|516.93|520.79|516.79|27
1614876860000|2021-03-04 16:54:20|520.87|516.87|520.87|516.87|520.97|516.97|520.78|516.78|20
1614876870000|2021-03-04 16:54:30|520.88|516.88|520.67|516.67|520.91|516.91|520.63|516.63|21
1614876880000|2021-03-04 16:54:40|520.64|516.64|520.66|516.66|520.67|516.67|520.62|516.62|13
1614876890000|2021-03-04 16:54:50|520.64|516.64|520.67|516.67|520.69|516.69|520.63|516.63|6
1614876900000|2021-03-04 16:55:00|520.69|516.69|520.53|516.53|520.77|516.77|520.51|516.51|18
1614876910000|2021-03-04 16:55:10|520.58|516.58|520.19|516.19|520.62|516.62|520.19|516.19|29
1614876920000|2021-03-04 16:55:20|520.22|516.22|520.27|516.27|520.29|516.29|520.19|516.19|29
1614876930000|2021-03-04 16:55:30|520.24|516.24|519.97|515.97|520.25|516.25|519.97|515.97|31
1614876940000|2021-03-04 16:55:40|519.99|515.99|519.86|515.86|520.06|516.06|519.86|515.86|22
1614876950000|2021-03-04 16:55:50|519.87|515.87|519.7|515.7|519.87|515.87|519.64|515.64|30
1614876960000|2021-03-04 16:56:00|519.69|515.69|519.74|515.74|520.07|516.07|519.69|515.69|28
1614876970000|2021-03-04 16:56:10|519.75|515.75|519.54|515.54|520.03|516.03|519.54|515.54|32
1614876980000|2021-03-04 16:56:20|519.59|515.59|519.65|515.65|519.69|515.69|519.54|515.54|31
1614876990000|2021-03-04 16:56:30|519.58|515.58|519.68|515.68|519.8|515.8|519.58|515.58|31
1614877000000|2021-03-04 16:56:40|519.67|515.67|519.55|515.55|519.71|515.71|519.49|515.49|32
1614877010000|2021-03-04 16:56:50|519.5|515.5|519.54|515.54|519.57|515.57|519.48|515.48|31
1614877020000|2021-03-04 16:57:00|519.57|515.57|519.53|515.53|519.57|515.57|519.49|515.49|18
1614877030000|2021-03-04 16:57:10|519.5|515.5|519.33|515.33|519.5|515.5|519.31|515.31|33
1614877040000|2021-03-04 16:57:20|519.32|515.32|519.39|515.39|519.4|515.4|519.31|515.31|19
1614877050000|2021-03-04 16:57:30|519.38|515.38|519.79|515.79|519.79|515.79|519.38|515.38|13
1614877060000|2021-03-04 16:57:40|519.78|515.78|519.81|515.81|519.81|515.81|519.7|515.7|22
1614877070000|2021-03-04 16:57:50|519.82|515.82|519.96|515.96|519.97|515.97|519.72|515.72|27
1614877080000|2021-03-04 16:58:00|519.93|515.93|520.24|516.24|520.24|516.24|519.92|515.92|20
1614877090000|2021-03-04 16:58:10|520.27|516.27|520.25|516.25|520.28|516.28|520.24|516.24|9
1614877100000|2021-03-04 16:58:20|520.24|516.24|520.43|516.43|520.43|516.43|520.21|516.21|17
1614877110000|2021-03-04 16:58:30|520.41|516.41|520.55|516.55|520.64|516.64|520.41|516.41|29
1614877120000|2021-03-04 16:58:40|520.59|516.59|520.49|516.49|520.62|516.62|520.26|516.26|28
1614877130000|2021-03-04 16:58:50|520.48|516.48|520.5|516.5|520.55|516.55|520.48|516.48|13
1614877140000|2021-03-04 16:59:00|520.51|516.51|520.37|516.37|520.52|516.52|520.37|516.37|13
1614877150000|2021-03-04 16:59:10|520.36|516.36|520.24|516.24|520.36|516.36|520.15|516.15|29
1614877160000|2021-03-04 16:59:20|520.27|516.27|520.32|516.32|520.36|516.36|520.12|516.12|23
1614877170000|2021-03-04 16:59:30|520.25|516.25|520.21|516.21|520.35|516.35|520.21|516.21|25
1614877180000|2021-03-04 16:59:40|520.22|516.22|520.09|516.09|520.22|516.22|520.04|516.04|20
1614877190000|2021-03-04 16:59:50|520.08|516.08|519.93|515.93|520.09|516.09|519.92|515.92|18
1614877200000|2021-03-04 17:00:00|519.91|515.91|520.14|516.14|520.14|516.14|519.87|515.87|15
1614877210000|2021-03-04 17:00:10|520.15|516.15|520.9|516.9|520.9|516.9|520.14|516.14|28
1614877220000|2021-03-04 17:00:20|520.86|516.86|520.92|516.92|520.92|516.92|520.77|516.77|25
1614877230000|2021-03-04 17:00:30|520.94|516.94|520.91|516.91|521.04|517.04|520.89|516.89|18
1614877240000|2021-03-04 17:00:40|520.92|516.92|521.19|517.19|521.24|517.24|520.9|516.9|24
1614877250000|2021-03-04 17:00:50|521.14|517.14|520.92|516.92|521.28|517.28|520.92|516.92|34
1614877260000|2021-03-04 17:01:00|520.95|516.95|521.13|517.13|521.13|517.13|520.88|516.88|34
1614877270000|2021-03-04 17:01:10|521.11|517.11|521.21|517.21|521.21|517.21|521.11|517.11|13
1614877280000|2021-03-04 17:01:20|521.2|517.2|521.08|517.08|521.2|517.2|521.08|517.08|11
1614877290000|2021-03-04 17:01:30|521.19|517.19|521.23|517.23|521.27|517.27|521.11|517.11|21
1614877300000|2021-03-04 17:01:40|521.18|517.18|521.09|517.09|521.23|517.23|521.09|517.09|21
1614877310000|2021-03-04 17:01:50|521.06|517.06|521.05|517.05|521.13|517.13|521.04|517.04|21
1614877320000|2021-03-04 17:02:00|521.07|517.07|521.17|517.17|521.19|517.19|521.07|517.07|19
1614877330000|2021-03-04 17:02:10|521.18|517.18|521.05|517.05|521.24|517.24|521.05|517.05|24
1614877340000|2021-03-04 17:02:20|521.04|517.04|520.84|516.84|521.04|517.04|520.82|516.82|28
1614877350000|2021-03-04 17:02:30|520.75|516.75|520.84|516.84|520.84|516.84|520.72|516.72|20
1614877360000|2021-03-04 17:02:40|520.83|516.83|520.83|516.83|520.83|516.83|520.75|516.75|24
1614877370000|2021-03-04 17:02:50|520.88|516.88|521.08|517.08|521.13|517.13|520.87|516.87|20
1614877380000|2021-03-04 17:03:00|521.09|517.09|521.18|517.18|521.18|517.18|521.05|517.05|14
1614877390000|2021-03-04 17:03:10|521.2|517.2|521.24|517.24|521.24|517.24|521.19|517.19|6
1614877400000|2021-03-04 17:03:20|521.23|517.23|521.24|517.24|521.24|517.24|521.23|517.23|2
1614877410000|2021-03-04 17:03:30|521.25|517.25|521.26|517.26|521.26|517.26|521.25|517.25|2
1614877420000|2021-03-04 17:03:40|521.27|517.27|521.34|517.34|521.34|517.34|521.26|517.26|11
1614877430000|2021-03-04 17:03:50|521.32|517.32|521.44|517.44|521.44|517.44|521.31|517.31|16
1614877440000|2021-03-04 17:04:00|521.36|517.36|521.28|517.28|521.36|517.36|521.25|517.25|15
1614877450000|2021-03-04 17:04:10|521.3|517.3|521.28|517.28|521.3|517.3|521.28|517.28|6
1614877460000|2021-03-04 17:04:20|521.29|517.29|520.96|516.96|521.29|517.29|520.91|516.91|25
1614877470000|2021-03-04 17:04:30|520.91|516.91|521.11|517.11|521.15|517.15|520.91|516.91|25
1614877480000|2021-03-04 17:04:40|521.12|517.12|520.99|516.99|521.16|517.16|520.96|516.96|23
1614877490000|2021-03-04 17:04:50|520.98|516.98|520.89|516.89|520.99|516.99|520.87|516.87|19
1614877500000|2021-03-04 17:05:00|520.88|516.88|520.46|516.46|520.89|516.89|520.45|516.45|27
1614877510000|2021-03-04 17:05:10|520.47|516.47|520.48|516.48|520.62|516.62|520.44|516.44|27
1614877520000|2021-03-04 17:05:20|520.45|516.45|519.98|515.98|520.47|516.47|519.98|515.98|35
1614877530000|2021-03-04 17:05:30|519.97|515.97|519.95|515.95|519.98|515.98|519.82|515.82|29
1614877540000|2021-03-04 17:05:40|519.96|515.96|520.02|516.02|520.18|516.18|519.96|515.96|25
1614877550000|2021-03-04 17:05:50|520.03|516.03|519.92|515.92|520.17|516.17|519.83|515.83|29
1614877560000|2021-03-04 17:06:00|519.9|515.9|519.83|515.83|519.91|515.91|519.82|515.82|21
1614877570000|2021-03-04 17:06:10|519.84|515.84|519.89|515.89|519.96|515.96|519.84|515.84|20
1614877580000|2021-03-04 17:06:20|519.88|515.88|519.97|515.97|520.08|516.08|519.87|515.87|20
1614877590000|2021-03-04 17:06:30|520|516|520.07|516.07|520.08|516.08|519.91|515.91|25
1614877600000|2021-03-04 17:06:40|520.12|516.12|520.46|516.46|520.49|516.49|520.12|516.12|20
1614877610000|2021-03-04 17:06:50|520.47|516.47|520.53|516.53|520.63|516.63|520.47|516.47|28
1614877620000|2021-03-04 17:07:00|520.58|516.58|520.37|516.37|520.62|516.62|520.33|516.33|33
1614877630000|2021-03-04 17:07:10|520.36|516.36|520.34|516.34|520.41|516.41|520.34|516.34|20
1614877640000|2021-03-04 17:07:20|520.33|516.33|520.22|516.22|520.37|516.37|520.18|516.18|24
1614877650000|2021-03-04 17:07:30|520.23|516.23|520.22|516.22|520.29|516.29|520.18|516.18|27
1614877660000|2021-03-04 17:07:40|520.23|516.23|520.29|516.29|520.29|516.29|520.2|516.2|23
1614877670000|2021-03-04 17:07:50|520.27|516.27|520.25|516.25|520.33|516.33|520.25|516.25|19
1614877680000|2021-03-04 17:08:00|520.27|516.27|520.21|516.21|520.28|516.28|520.09|516.09|20
1614877690000|2021-03-04 17:08:10|520.26|516.26|520.12|516.12|520.26|516.26|520.12|516.12|10
1614877700000|2021-03-04 17:08:20|520.1|516.1|520.17|516.17|520.17|516.17|520.1|516.1|8
1614877710000|2021-03-04 17:08:30|520.16|516.16|520.15|516.15|520.2|516.2|520.1|516.1|22
1614877720000|2021-03-04 17:08:40|520.2|516.2|520.13|516.13|520.2|516.2|520.11|516.11|19
1614877730000|2021-03-04 17:08:50|520.17|516.17|520.16|516.16|520.19|516.19|519.97|515.97|20
1614877740000|2021-03-04 17:09:00|520.15|516.15|519.98|515.98|520.15|516.15|519.93|515.93|14
1614877750000|2021-03-04 17:09:10|519.99|515.99|520.26|516.26|520.27|516.27|519.99|515.99|15
1614877760000|2021-03-04 17:09:20|520.27|516.27|520.24|516.24|520.27|516.27|520.2|516.2|8
1614877770000|2021-03-04 17:09:30|520.23|516.23|520.3|516.3|520.33|516.33|520.23|516.23|9
1614877780000|2021-03-04 17:09:40|520.33|516.33|520.29|516.29|520.33|516.33|520.29|516.29|2
1614877790000|2021-03-04 17:09:50|520.33|516.33|520.57|516.57|520.57|516.57|520.33|516.33|15
1614877800000|2021-03-04 17:10:00|520.54|516.54|520.41|516.41|520.54|516.54|520.35|516.35|26
1614877810000|2021-03-04 17:10:10|520.42|516.42|520.51|516.51|520.52|516.52|520.42|516.42|18
1614877820000|2021-03-04 17:10:20|520.45|516.45|520.09|516.09|520.45|516.45|520.09|516.09|26
1614877830000|2021-03-04 17:10:30|520.1|516.1|520.15|516.15|520.16|516.16|520.08|516.08|22
1614877840000|2021-03-04 17:10:40|520.16|516.16|520.16|516.16|520.22|516.22|519.94|515.94|18
1614877850000|2021-03-04 17:10:50|520.12|516.12|519.71|515.71|520.12|516.12|519.71|515.71|28
1614877860000|2021-03-04 17:11:00|519.73|515.73|519.66|515.66|519.73|515.73|519.53|515.53|32
1614877870000|2021-03-04 17:11:10|519.69|515.69|519.48|515.48|519.79|515.79|519.35|515.35|26
1614877880000|2021-03-04 17:11:20|519.46|515.46|518.52|514.52|519.46|515.46|518.52|514.52|26
1614877890000|2021-03-04 17:11:30|518.53|514.53|518.12|514.12|518.63|514.63|518.1|514.1|29
1614877900000|2021-03-04 17:11:40|518.11|514.11|517.98|513.98|518.16|514.16|517.93|513.93|30
1614877910000|2021-03-04 17:11:50|517.95|513.95|517.64|513.64|518.05|514.05|517.57|513.57|33
1614877920000|2021-03-04 17:12:00|517.73|513.73|516.97|512.97|517.73|513.73|516.97|512.97|32
1614877930000|2021-03-04 17:12:10|516.78|512.78|516.59|512.59|516.78|512.78|516.5|512.5|31
1614877940000|2021-03-04 17:12:20|516.58|512.58|516.38|512.38|516.68|512.68|516.18|512.18|34
1614877950000|2021-03-04 17:12:30|516.37|512.37|516.6|512.6|516.7|512.7|516.25|512.25|33
1614877960000|2021-03-04 17:12:40|516.62|512.62|516.59|512.59|516.69|512.69|516.31|512.31|34
1614877970000|2021-03-04 17:12:50|516.51|512.51|516.39|512.39|516.57|512.57|516.19|512.19|33
1614877980000|2021-03-04 17:13:00|516.45|512.45|516.36|512.36|516.53|512.53|516.11|512.11|33
1614877990000|2021-03-04 17:13:10|516.35|512.35|516.25|512.25|516.51|512.51|516.13|512.13|33
1614878000000|2021-03-04 17:13:20|516.26|512.26|516.13|512.13|516.31|512.31|515.92|511.92|37
1614878010000|2021-03-04 17:13:30|516.09|512.09|515.35|511.35|516.09|512.09|515.33|511.33|38
1614878020000|2021-03-04 17:13:40|515.37|511.37|515.34|511.34|515.43|511.43|515.06|511.06|35
1614878030000|2021-03-04 17:13:50|515.36|511.36|515.41|511.41|515.46|511.46|515.1|511.1|34
1614878040000|2021-03-04 17:14:00|515.47|511.47|515.4|511.4|515.49|511.49|515.32|511.32|31
1614878050000|2021-03-04 17:14:10|515.44|511.44|515.41|511.41|515.67|511.67|515.39|511.39|28
1614878060000|2021-03-04 17:14:20|515.37|511.37|515.51|511.51|515.62|511.62|515.37|511.37|37
1614878070000|2021-03-04 17:14:30|515.54|511.54|515.94|511.94|515.96|511.96|515.43|511.43|31
1614878080000|2021-03-04 17:14:40|515.96|511.96|515.93|511.93|516.15|512.15|515.93|511.93|27
1614878090000|2021-03-04 17:14:50|515.92|511.92|515.91|511.91|516.06|512.06|515.86|511.86|24
1614878100000|2021-03-04 17:15:00|515.92|511.92|515.92|511.92|515.93|511.93|515.51|511.51|35
1614878110000|2021-03-04 17:15:10|515.89|511.89|516.5|512.5|516.53|512.53|515.89|511.89|33
1614878120000|2021-03-04 17:15:20|516.51|512.51|516.56|512.56|516.88|512.88|516.45|512.45|30
1614878130000|2021-03-04 17:15:30|516.82|512.82|516.74|512.74|517.11|513.11|516.45|512.45|35
1614878140000|2021-03-04 17:15:40|516.8|512.8|517.56|513.56|517.56|513.56|516.8|512.8|28
1614878150000|2021-03-04 17:15:50|517.57|513.57|517.94|513.94|517.94|513.94|517.57|513.57|21
1614878160000|2021-03-04 17:16:00|517.96|513.96|517.75|513.75|518.13|514.13|517.72|513.72|33
1614878170000|2021-03-04 17:16:10|517.73|513.73|517.83|513.83|517.86|513.86|517.66|513.66|30
1614878180000|2021-03-04 17:16:20|517.95|513.95|517.8|513.8|517.99|513.99|517.67|513.67|27
1614878190000|2021-03-04 17:16:30|517.79|513.79|517.91|513.91|517.91|513.91|517.46|513.46|31
1614878200000|2021-03-04 17:16:40|517.94|513.94|518.18|514.18|518.18|514.18|517.94|513.94|28
1614878210000|2021-03-04 17:16:50|518.09|514.09|518.02|514.02|518.13|514.13|517.99|513.99|27
1614878220000|2021-03-04 17:17:00|517.99|513.99|517.72|513.72|518.01|514.01|517.61|513.61|23
1614878230000|2021-03-04 17:17:10|517.71|513.71|517.92|513.92|517.99|513.99|517.7|513.7|33
1614878240000|2021-03-04 17:17:20|517.91|513.91|517.95|513.95|518.03|514.03|517.84|513.84|22
1614878250000|2021-03-04 17:17:30|517.97|513.97|518.19|514.19|518.19|514.19|517.96|513.96|26
1614878260000|2021-03-04 17:17:40|518.23|514.23|518.1|514.1|518.35|514.35|518.1|514.1|30
1614878270000|2021-03-04 17:17:50|518.14|514.14|518.46|514.46|518.46|514.46|518.03|514.03|23
1614878280000|2021-03-04 17:18:00|518.5|514.5|518.5|514.5|518.61|514.61|518.39|514.39|31
1614878290000|2021-03-04 17:18:10|518.36|514.36|518.68|514.68|518.73|514.73|518.36|514.36|35
1614878300000|2021-03-04 17:18:20|518.6|514.6|518.61|514.61|518.79|514.79|518.55|514.55|28
1614878310000|2021-03-04 17:18:30|518.55|514.55|519.08|515.08|519.1|515.1|518.52|514.52|28
1614878320000|2021-03-04 17:18:40|519.01|515.01|518.99|514.99|519.1|515.1|518.83|514.83|22
1614878330000|2021-03-04 17:18:50|519.07|515.07|519.27|515.27|519.27|515.27|518.81|514.81|33
1614878340000|2021-03-04 17:19:00|519.3|515.3|519.52|515.52|519.77|515.77|519.3|515.3|33
1614878350000|2021-03-04 17:19:10|519.73|515.73|520.39|516.39|520.39|516.39|519.73|515.73|28
1614878360000|2021-03-04 17:19:20|520.4|516.4|520.75|516.75|520.77|516.77|520.28|516.28|34
1614878370000|2021-03-04 17:19:30|520.76|516.76|521.01|517.01|521.11|517.11|520.75|516.75|26
1614878380000|2021-03-04 17:19:40|521.04|517.04|521.21|517.21|521.21|517.21|520.87|516.87|32
1614878390000|2021-03-04 17:19:50|521.13|517.13|520.98|516.98|521.39|517.39|520.87|516.87|31
1614878400000|2021-03-04 17:20:00|521.05|517.05|521.32|517.32|521.45|517.45|521.05|517.05|36
1614878410000|2021-03-04 17:20:10|521.33|517.33|521.24|517.24|521.38|517.38|521.11|517.11|35
1614878420000|2021-03-04 17:20:20|521.3|517.3|520.73|516.73|521.34|517.34|520.73|516.73|33
1614878430000|2021-03-04 17:20:30|520.72|516.72|520.9|516.9|521.04|517.04|520.68|516.68|33
1614878440000|2021-03-04 17:20:40|520.83|516.83|520.64|516.64|520.93|516.93|520.56|516.56|33
1614878450000|2021-03-04 17:20:50|520.71|516.71|520.49|516.49|520.71|516.71|520.09|516.09|39
1614878460000|2021-03-04 17:21:00|520.38|516.38|519.79|515.79|520.45|516.45|519.78|515.78|36
1614878470000|2021-03-04 17:21:10|519.8|515.8|519.55|515.55|519.81|515.81|519.47|515.47|36
1614878480000|2021-03-04 17:21:20|519.63|515.63|518.99|514.99|519.81|515.81|518.99|514.99|35
1614878490000|2021-03-04 17:21:30|518.98|514.98|518.8|514.8|519.15|515.15|518.77|514.77|34
1614878500000|2021-03-04 17:21:40|518.64|514.64|518.49|514.49|518.77|514.77|518.49|514.49|31
1614878510000|2021-03-04 17:21:50|518.08|514.08|517.75|513.75|518.08|514.08|517.75|513.75|35
1614878520000|2021-03-04 17:22:00|517.76|513.76|517.8|513.8|517.99|513.99|517.63|513.63|36
1614878530000|2021-03-04 17:22:10|517.76|513.76|517.72|513.72|517.83|513.83|517.5|513.5|34
1614878540000|2021-03-04 17:22:20|517.65|513.65|517.79|513.79|517.91|513.91|517.65|513.65|36
1614878550000|2021-03-04 17:22:30|517.8|513.8|517.96|513.96|518.14|514.14|517.57|513.57|38
1614878560000|2021-03-04 17:22:40|517.95|513.95|517.97|513.97|518.11|514.11|517.84|513.84|32
1614878570000|2021-03-04 17:22:50|517.96|513.96|518.46|514.46|518.46|514.46|517.9|513.9|33
1614878580000|2021-03-04 17:23:00|518.47|514.47|519.31|515.31|519.31|515.31|518.4|514.4|26
1614878590000|2021-03-04 17:23:10|519.45|515.45|519.78|515.78|519.97|515.97|519.2|515.2|33
1614878600000|2021-03-04 17:23:20|519.8|515.8|519.42|515.42|519.8|515.8|519.42|515.42|23
1614878610000|2021-03-04 17:23:30|519.36|515.36|518.65|514.65|519.36|515.36|518.65|514.65|38
1614878620000|2021-03-04 17:23:40|518.61|514.61|518.19|514.19|518.67|514.67|518|514|34
1614878630000|2021-03-04 17:23:50|518.06|514.06|518.02|514.02|518.15|514.15|517.99|513.99|32
1614878640000|2021-03-04 17:24:00|517.98|513.98|518.03|514.03|518.3|514.3|517.95|513.95|29
1614878650000|2021-03-04 17:24:10|518.06|514.06|518.3|514.3|518.45|514.45|518.03|514.03|30
1614878660000|2021-03-04 17:24:20|518.35|514.35|518.81|514.81|518.81|514.81|518.35|514.35|36
1614878670000|2021-03-04 17:24:30|518.7|514.7|518.63|514.63|518.71|514.71|518.59|514.59|26
1614878680000|2021-03-04 17:24:40|518.64|514.64|518.43|514.43|518.68|514.68|518.35|514.35|32
1614878690000|2021-03-04 17:24:50|518.3|514.3|518.48|514.48|518.6|514.6|518.3|514.3|31
1614878700000|2021-03-04 17:25:00|518.47|514.47|518.57|514.57|518.59|514.59|518.38|514.38|32
1614878710000|2021-03-04 17:25:10|518.54|514.54|518.43|514.43|518.56|514.56|518.37|514.37|26
1614878720000|2021-03-04 17:25:20|518.48|514.48|518.42|514.42|518.56|514.56|518.38|514.38|28
1614878730000|2021-03-04 17:25:30|518.41|514.41|518.29|514.29|518.43|514.43|518.29|514.29|28
1614878740000|2021-03-04 17:25:40|518.33|514.33|518.35|514.35|518.46|514.46|518.14|514.14|30
1614878750000|2021-03-04 17:25:50|518.41|514.41|518.18|514.18|518.41|514.41|518.05|514.05|26
1614878760000|2021-03-04 17:26:00|518.05|514.05|517.97|513.97|518.28|514.28|517.97|513.97|29
1614878770000|2021-03-04 17:26:10|517.99|513.99|517.85|513.85|518.05|514.05|517.79|513.79|28
1614878780000|2021-03-04 17:26:20|517.87|513.87|517.82|513.82|517.88|513.88|517.78|513.78|32
1614878790000|2021-03-04 17:26:30|517.83|513.83|517.56|513.56|517.86|513.86|517.56|513.56|28
1614878800000|2021-03-04 17:26:40|517.49|513.49|517.59|513.59|517.71|513.71|517.49|513.49|29
1614878810000|2021-03-04 17:26:50|517.55|513.55|517.5|513.5|517.93|513.93|517.5|513.5|28
1614878820000|2021-03-04 17:27:00|517.45|513.45|517.36|513.36|517.46|513.46|517.21|513.21|33
1614878830000|2021-03-04 17:27:10|517.4|513.4|517.55|513.55|517.75|513.75|517.39|513.39|34
1614878840000|2021-03-04 17:27:20|517.63|513.63|517.9|513.9|517.9|513.9|517.63|513.63|30
1614878850000|2021-03-04 17:27:30|517.88|513.88|518.16|514.16|518.16|514.16|517.71|513.71|30
1614878860000|2021-03-04 17:27:40|518.11|514.11|517.81|513.81|518.11|514.11|517.68|513.68|32
1614878870000|2021-03-04 17:27:50|517.87|513.87|517.51|513.51|517.87|513.87|517.38|513.38|33
1614878880000|2021-03-04 17:28:00|517.47|513.47|517.42|513.42|517.54|513.54|517.3|513.3|33
1614878890000|2021-03-04 17:28:10|517.41|513.41|517.76|513.76|518.01|514.01|517.41|513.41|33
1614878900000|2021-03-04 17:28:20|517.78|513.78|517.64|513.64|517.89|513.89|517.52|513.52|33
1614878910000|2021-03-04 17:28:30|517.63|513.63|517.42|513.42|517.64|513.64|517.37|513.37|31
1614878920000|2021-03-04 17:28:40|517.43|513.43|517.49|513.49|517.65|513.65|517.43|513.43|31
1614878930000|2021-03-04 17:28:50|517.59|513.59|517.81|513.81|517.81|513.81|517.5|513.5|33
1614878940000|2021-03-04 17:29:00|517.79|513.79|518.16|514.16|518.16|514.16|517.71|513.71|28
1614878950000|2021-03-04 17:29:10|518.15|514.15|518.11|514.11|518.29|514.29|517.97|513.97|28
1614878960000|2021-03-04 17:29:20|518.08|514.08|518.78|514.78|518.89|514.89|518.08|514.08|33
1614878970000|2021-03-04 17:29:30|518.79|514.79|519.1|515.1|519.15|515.15|518.77|514.77|31
1614878980000|2021-03-04 17:29:40|519.09|515.09|518.69|514.69|519.09|515.09|518.62|514.62|27
1614878990000|2021-03-04 17:29:50|518.68|514.68|518.6|514.6|518.71|514.71|518.48|514.48|35
1614879000000|2021-03-04 17:30:00|518.59|514.59|518.17|514.17|518.59|514.59|518.06|514.06|33
1614879010000|2021-03-04 17:30:10|518.13|514.13|518.28|514.28|518.33|514.33|518.1|514.1|25
1614879020000|2021-03-04 17:30:20|518.29|514.29|518.38|514.38|518.38|514.38|517.98|513.98|34
1614879030000|2021-03-04 17:30:30|518.4|514.4|518.52|514.52|518.64|514.64|518.4|514.4|29
1614879040000|2021-03-04 17:30:40|518.57|514.57|518.49|514.49|518.61|514.61|518.35|514.35|31
1614879050000|2021-03-04 17:30:50|518.5|514.5|518.58|514.58|518.89|514.89|518.5|514.5|29
1614879060000|2021-03-04 17:31:00|518.53|514.53|518.41|514.41|518.63|514.63|518.39|514.39|27
1614879070000|2021-03-04 17:31:10|518.4|514.4|518.32|514.32|518.47|514.47|518.08|514.08|29
1614879080000|2021-03-04 17:31:20|518.27|514.27|517.89|513.89|518.27|514.27|517.78|513.78|32
1614879090000|2021-03-04 17:31:30|517.87|513.87|517.66|513.66|517.87|513.87|517.63|513.63|25
1614879100000|2021-03-04 17:31:40|517.67|513.67|517.67|513.67|517.87|513.87|517.6|513.6|36
1614879110000|2021-03-04 17:31:50|517.62|513.62|517.44|513.44|517.66|513.66|517.31|513.31|30
1614879120000|2021-03-04 17:32:00|517.5|513.5|517.43|513.43|517.52|513.52|517.31|513.31|32
1614879130000|2021-03-04 17:32:10|517.44|513.44|516.94|512.94|517.46|513.46|516.94|512.94|35
1614879140000|2021-03-04 17:32:20|516.95|512.95|516.5|512.5|516.95|512.95|516.47|512.47|30
1614879150000|2021-03-04 17:32:30|516.45|512.45|515.94|511.94|516.49|512.49|515.89|511.89|37
1614879160000|2021-03-04 17:32:40|515.93|511.93|515.97|511.97|516.24|512.24|515.92|511.92|36
1614879170000|2021-03-04 17:32:50|515.96|511.96|515.36|511.36|515.96|511.96|515.34|511.34|34
1614879180000|2021-03-04 17:33:00|515.4|511.4|515.21|511.21|515.52|511.52|515.21|511.21|37
1614879190000|2021-03-04 17:33:10|515.13|511.13|515.52|511.52|515.54|511.54|515.11|511.11|37
1614879200000|2021-03-04 17:33:20|515.55|511.55|515.37|511.37|515.57|511.57|515.35|511.35|32
1614879210000|2021-03-04 17:33:30|515.41|511.41|515.84|511.84|515.84|511.84|515.41|511.41|32
1614879220000|2021-03-04 17:33:40|515.85|511.85|516.14|512.14|516.18|512.18|515.85|511.85|33
1614879230000|2021-03-04 17:33:50|516.13|512.13|516.56|512.56|516.69|512.69|516.12|512.12|33
1614879240000|2021-03-04 17:34:00|516.52|512.52|516.08|512.08|516.52|512.52|516.02|512.02|33
1614879250000|2021-03-04 17:34:10|516.07|512.07|515.88|511.88|516.11|512.11|515.67|511.67|29
1614879260000|2021-03-04 17:34:20|515.89|511.89|516.02|512.02|516.25|512.25|515.88|511.88|29
1614879270000|2021-03-04 17:34:30|516.1|512.1|516.26|512.26|516.35|512.35|516.02|512.02|24
1614879280000|2021-03-04 17:34:40|516.27|512.27|516.46|512.46|516.62|512.62|516.19|512.19|30
1614879290000|2021-03-04 17:34:50|516.51|512.51|516.47|512.47|516.51|512.51|516.32|512.32|30
1614879300000|2021-03-04 17:35:00|516.49|512.49|516.59|512.59|516.69|512.69|516.42|512.42|30
1614879310000|2021-03-04 17:35:10|516.57|512.57|516.52|512.52|516.65|512.65|516.37|512.37|30
1614879320000|2021-03-04 17:35:20|516.46|512.46|516.34|512.34|516.47|512.47|516.31|512.31|28
1614879330000|2021-03-04 17:35:30|516.33|512.33|516.14|512.14|516.45|512.45|516.13|512.13|28
1614879340000|2021-03-04 17:35:40|516.16|512.16|516.43|512.43|516.55|512.55|516.16|512.16|31
1614879350000|2021-03-04 17:35:50|516.42|512.42|516.35|512.35|516.47|512.47|516.24|512.24|30
1614879360000|2021-03-04 17:36:00|516.37|512.37|516.38|512.38|516.5|512.5|516.28|512.28|34
1614879370000|2021-03-04 17:36:10|516.37|512.37|516.2|512.2|516.42|512.42|516.12|512.12|31
1614879380000|2021-03-04 17:36:20|516.17|512.17|516.54|512.54|516.54|512.54|516.09|512.09|33
1614879390000|2021-03-04 17:36:30|516.57|512.57|516.67|512.67|516.75|512.75|516.56|512.56|30
1614879400000|2021-03-04 17:36:40|516.58|512.58|516.59|512.59|516.71|512.71|516.48|512.48|26
1614879410000|2021-03-04 17:36:50|516.6|512.6|516.85|512.85|516.86|512.86|516.6|512.6|29
1614879420000|2021-03-04 17:37:00|516.86|512.86|516.78|512.78|516.88|512.88|516.77|512.77|29
1614879430000|2021-03-04 17:37:10|516.77|512.77|516.39|512.39|516.77|512.77|516.37|512.37|23
1614879440000|2021-03-04 17:37:20|516.38|512.38|516.38|512.38|516.5|512.5|516.34|512.34|30
1614879450000|2021-03-04 17:37:30|516.37|512.37|516.53|512.53|516.61|512.61|516.35|512.35|25
1614879460000|2021-03-04 17:37:40|516.54|512.54|516.57|512.57|516.65|512.65|516.51|512.51|34
1614879470000|2021-03-04 17:37:50|516.59|512.59|516.52|512.52|516.59|512.59|516.5|512.5|23
1614879480000|2021-03-04 17:38:00|516.51|512.51|516.42|512.42|516.51|512.51|516.29|512.29|28
1614879490000|2021-03-04 17:38:10|516.43|512.43|516.41|512.41|516.52|512.52|516.23|512.23|35
1614879500000|2021-03-04 17:38:20|516.51|512.51|516.26|512.26|516.54|512.54|516.12|512.12|32
1614879510000|2021-03-04 17:38:30|516.25|512.25|516.23|512.23|516.28|512.28|516.14|512.14|32
1614879520000|2021-03-04 17:38:40|516.24|512.24|516.21|512.21|516.3|512.3|516.05|512.05|32
1614879530000|2021-03-04 17:38:50|516.25|512.25|516.42|512.42|516.42|512.42|516.25|512.25|25
1614879540000|2021-03-04 17:39:00|516.41|512.41|516.69|512.69|516.82|512.82|516.39|512.39|26
1614879550000|2021-03-04 17:39:10|516.71|512.71|517.38|513.38|517.4|513.4|516.71|512.71|28
1614879560000|2021-03-04 17:39:20|517.52|513.52|517.26|513.26|517.58|513.58|517.17|513.17|25
1614879570000|2021-03-04 17:39:30|517.23|513.23|517.02|513.02|517.31|513.31|516.87|512.87|33
1614879580000|2021-03-04 17:39:40|517.03|513.03|517.3|513.3|517.3|513.3|517.01|513.01|27
1614879590000|2021-03-04 17:39:50|517.31|513.31|517.84|513.84|517.84|513.84|517.31|513.31|33
1614879600000|2021-03-04 17:40:00|517.85|513.85|517.99|513.99|518.06|514.06|517.85|513.85|31
1614879610000|2021-03-04 17:40:10|517.97|513.97|517.95|513.95|518.02|514.02|517.83|513.83|30
1614879620000|2021-03-04 17:40:20|517.92|513.92|518.23|514.23|518.24|514.24|517.92|513.92|24
1614879630000|2021-03-04 17:40:30|518.28|514.28|518.53|514.53|518.61|514.61|518.18|514.18|32
1614879640000|2021-03-04 17:40:40|518.5|514.5|518.15|514.15|518.53|514.53|518.15|514.15|33
1614879650000|2021-03-04 17:40:50|518.11|514.11|518.48|514.48|518.52|514.52|518.11|514.11|36
1614879660000|2021-03-04 17:41:00|518.5|514.5|518.59|514.59|518.63|514.63|518.4|514.4|36
1614879670000|2021-03-04 17:41:10|518.58|514.58|518.31|514.31|518.67|514.67|518.14|514.14|38
1614879680000|2021-03-04 17:41:20|518.4|514.4|518.18|514.18|518.41|514.41|518.16|514.16|37
1614879690000|2021-03-04 17:41:30|518.19|514.19|517.93|513.93|518.23|514.23|517.9|513.9|27
1614879700000|2021-03-04 17:41:40|517.88|513.88|517.92|513.92|518.09|514.09|517.82|513.82|37
1614879710000|2021-03-04 17:41:50|517.94|513.94|517.88|513.88|518.05|514.05|517.83|513.83|30
1614879720000|2021-03-04 17:42:00|517.86|513.86|517.01|513.01|517.86|513.86|517.01|513.01|32
1614879730000|2021-03-04 17:42:10|516.97|512.97|516.49|512.49|516.97|512.97|516.49|512.49|30
1614879740000|2021-03-04 17:42:20|516.5|512.5|516.4|512.4|516.54|512.54|516.4|512.4|29
1614879750000|2021-03-04 17:42:30|516.3|512.3|515.99|511.99|516.36|512.36|515.93|511.93|36
1614879760000|2021-03-04 17:42:40|516.22|512.22|516.18|512.18|516.4|512.4|516.05|512.05|33
1614879770000|2021-03-04 17:42:50|516.17|512.17|516.46|512.46|516.5|512.5|516.01|512.01|28
1614879780000|2021-03-04 17:43:00|516.48|512.48|516.21|512.21|516.58|512.58|516.17|512.17|34
1614879790000|2021-03-04 17:43:10|516.13|512.13|516.33|512.33|516.4|512.4|516.07|512.07|35
1614879800000|2021-03-04 17:43:20|516.34|512.34|516.42|512.42|516.56|512.56|516.33|512.33|25
1614879810000|2021-03-04 17:43:30|516.46|512.46|516.43|512.43|516.52|512.52|516.32|512.32|36
1614879820000|2021-03-04 17:43:40|516.45|512.45|516.32|512.32|516.45|512.45|516.27|512.27|24
1614879830000|2021-03-04 17:43:50|516.31|512.31|516.22|512.22|516.31|512.31|516.2|512.2|18
1614879840000|2021-03-04 17:44:00|516.21|512.21|516.24|512.24|516.29|512.29|516.12|512.12|29
1614879850000|2021-03-04 17:44:10|516.25|512.25|516.36|512.36|516.47|512.47|516.23|512.23|27
1614879860000|2021-03-04 17:44:20|516.29|512.29|515.9|511.9|516.3|512.3|515.83|511.83|31
1614879870000|2021-03-04 17:44:30|515.88|511.88|515.7|511.7|515.9|511.9|515.67|511.67|28
1614879880000|2021-03-04 17:44:40|515.59|511.59|515.87|511.87|516.02|512.02|515.59|511.59|37
1614879890000|2021-03-04 17:44:50|515.88|511.88|515.55|511.55|516.05|512.05|515.55|511.55|31
1614879900000|2021-03-04 17:45:00|515.56|511.56|515.43|511.43|515.58|511.58|515.28|511.28|33
1614879910000|2021-03-04 17:45:10|515.47|511.47|515.36|511.36|515.59|511.59|515.33|511.33|31
1614879920000|2021-03-04 17:45:20|515.35|511.35|515.21|511.21|515.46|511.46|515.19|511.19|32
1614879930000|2021-03-04 17:45:30|515.23|511.23|514.96|510.96|515.23|511.23|514.96|510.96|22
1614879940000|2021-03-04 17:45:40|514.93|510.93|514.94|510.94|515.1|511.1|514.93|510.93|28
1614879950000|2021-03-04 17:45:50|514.95|510.95|514.68|510.68|514.95|510.95|514.59|510.59|32
1614879960000|2021-03-04 17:46:00|514.67|510.67|514.37|510.37|514.72|510.72|514.27|510.27|24
1614879970000|2021-03-04 17:46:10|514.36|510.36|514.05|510.05|514.36|510.36|513.86|509.86|29
1614879980000|2021-03-04 17:46:20|513.91|509.91|514.12|510.12|514.22|510.22|513.82|509.82|26
1614879990000|2021-03-04 17:46:30|513.98|509.98|514.02|510.02|514.22|510.22|513.91|509.91|39
1614880000000|2021-03-04 17:46:40|514|510|514.15|510.15|514.26|510.26|514|510|33
1614880010000|2021-03-04 17:46:50|514.3|510.3|514.58|510.58|514.6|510.6|514.2|510.2|34
1614880020000|2021-03-04 17:47:00|514.59|510.59|514.25|510.25|514.97|510.97|514.25|510.25|31
1614880030000|2021-03-04 17:47:10|514.27|510.27|514.39|510.39|514.45|510.45|514.16|510.16|36
1614880040000|2021-03-04 17:47:20|514.26|510.26|514.5|510.5|514.53|510.53|514.16|510.16|34
1614880050000|2021-03-04 17:47:30|514.43|510.43|514.26|510.26|514.43|510.43|514.2|510.2|27
1614880060000|2021-03-04 17:47:40|514.31|510.31|514.35|510.35|514.48|510.48|514.24|510.24|33
1614880070000|2021-03-04 17:47:50|514.36|510.36|514.4|510.4|514.42|510.42|514.3|510.3|26
1614880080000|2021-03-04 17:48:00|514.41|510.41|514.43|510.43|514.48|510.48|514.37|510.37|33
1614880090000|2021-03-04 17:48:10|514.44|510.44|514.33|510.33|514.49|510.49|514.28|510.28|30
1614880100000|2021-03-04 17:48:20|514.34|510.34|514.21|510.21|514.43|510.43|514.19|510.19|28
1614880110000|2021-03-04 17:48:30|514.23|510.23|514.23|510.23|514.27|510.27|514.1|510.1|25
1614880120000|2021-03-04 17:48:40|514.25|510.25|514.1|510.1|514.25|510.25|514.02|510.02|27
1614880130000|2021-03-04 17:48:50|514.11|510.11|514.08|510.08|514.15|510.15|513.93|509.93|30
1614880140000|2021-03-04 17:49:00|514.07|510.07|514.28|510.28|514.32|510.32|514.01|510.01|18
1614880150000|2021-03-04 17:49:10|514.22|510.22|514.04|510.04|514.3|510.3|513.88|509.88|30
1614880160000|2021-03-04 17:49:20|514.02|510.02|513.59|509.59|514.03|510.03|513.53|509.53|30
1614880170000|2021-03-04 17:49:30|513.6|509.6|513.74|509.74|513.78|509.78|513.6|509.6|29
1614880180000|2021-03-04 17:49:40|513.76|509.76|513.52|509.52|513.76|509.76|513.5|509.5|22
1614880190000|2021-03-04 17:49:50|513.49|509.49|513.59|509.59|513.59|509.59|513.41|509.41|31
1614880200000|2021-03-04 17:50:00|513.52|509.52|513.71|509.71|513.91|509.91|513.49|509.49|33
1614880210000|2021-03-04 17:50:10|513.8|509.8|513.65|509.65|513.99|509.99|513.65|509.65|32
1614880220000|2021-03-04 17:50:20|513.67|509.67|513.58|509.58|513.76|509.76|513.55|509.55|30
1614880230000|2021-03-04 17:50:30|513.59|509.59|513.06|509.06|513.59|509.59|513.05|509.05|28
1614880240000|2021-03-04 17:50:40|513.05|509.05|512.82|508.82|513.06|509.06|512.82|508.82|24
1614880250000|2021-03-04 17:50:50|512.8|508.8|512.39|508.39|512.82|508.82|512.38|508.38|25
1614880260000|2021-03-04 17:51:00|512.41|508.41|512.47|508.47|512.55|508.55|512.38|508.38|30
1614880270000|2021-03-04 17:51:10|512.37|508.37|512.38|508.38|512.48|508.48|512.29|508.29|31
1614880280000|2021-03-04 17:51:20|512.39|508.39|512.64|508.64|512.64|508.64|512.32|508.32|34
1614880290000|2021-03-04 17:51:30|512.65|508.65|512.65|508.65|512.79|508.79|512.56|508.56|33
1614880300000|2021-03-04 17:51:40|512.74|508.74|513.17|509.17|513.21|509.21|512.74|508.74|33
1614880310000|2021-03-04 17:51:50|513.22|509.22|513.22|509.22|513.51|509.51|513.07|509.07|38
1614880320000|2021-03-04 17:52:00|513.17|509.17|513.6|509.6|513.69|509.69|513.17|509.17|33
1614880330000|2021-03-04 17:52:10|513.61|509.61|514.14|510.14|514.25|510.25|513.6|509.6|33
1614880340000|2021-03-04 17:52:20|514.17|510.17|514.5|510.5|514.73|510.73|513.81|509.81|33
1614880350000|2021-03-04 17:52:30|514.48|510.48|514.71|510.71|515.05|511.05|514.46|510.46|32
1614880360000|2021-03-04 17:52:40|514.75|510.75|514.39|510.39|514.91|510.91|514.39|510.39|26
1614880370000|2021-03-04 17:52:50|514.29|510.29|514.08|510.08|514.53|510.53|514.08|510.08|36
1614880380000|2021-03-04 17:53:00|514.02|510.02|514.35|510.35|514.35|510.35|513.91|509.91|28
1614880390000|2021-03-04 17:53:10|514.42|510.42|514.1|510.1|514.42|510.42|513.93|509.93|30
1614880400000|2021-03-04 17:53:20|514.09|510.09|513.85|509.85|514.27|510.27|513.72|509.72|35
1614880410000|2021-03-04 17:53:30|513.83|509.83|513.49|509.49|513.83|509.83|513.37|509.37|34
1614880420000|2021-03-04 17:53:40|513.48|509.48|513.5|509.5|513.56|509.56|513.39|509.39|31
1614880430000|2021-03-04 17:53:50|513.51|509.51|513.44|509.44|513.52|509.52|513.3|509.3|30
1614880440000|2021-03-04 17:54:00|513.45|509.45|513.39|509.39|513.86|509.86|513.25|509.25|39
1614880450000|2021-03-04 17:54:10|513.36|509.36|513.24|509.24|513.49|509.49|513.22|509.22|26
1614880460000|2021-03-04 17:54:20|513.22|509.22|513.15|509.15|513.48|509.48|513.15|509.15|33
1614880470000|2021-03-04 17:54:30|513.18|509.18|512.77|508.77|513.45|509.45|512.76|508.76|34
1614880480000|2021-03-04 17:54:40|512.78|508.78|512.7|508.7|512.86|508.86|512.7|508.7|29
1614880490000|2021-03-04 17:54:50|512.76|508.76|512.47|508.47|512.81|508.81|512.4|508.4|32
1614880500000|2021-03-04 17:55:00|512.46|508.46|512.94|508.94|512.94|508.94|512.43|508.43|30
1614880510000|2021-03-04 17:55:10|512.98|508.98|512.61|508.61|512.98|508.98|512.61|508.61|35
1614880520000|2021-03-04 17:55:20|512.63|508.63|512.57|508.57|512.65|508.65|512.37|508.37|27
1614880530000|2021-03-04 17:55:30|512.53|508.53|512.47|508.47|512.67|508.67|512.47|508.47|30
1614880540000|2021-03-04 17:55:40|512.49|508.49|512.54|508.54|512.61|508.61|512.39|508.39|29
1614880550000|2021-03-04 17:55:50|512.53|508.53|512.53|508.53|512.64|508.64|512.52|508.52|25
1614880560000|2021-03-04 17:56:00|512.45|508.45|512.52|508.52|512.61|508.61|512.31|508.31|33
1614880570000|2021-03-04 17:56:10|512.48|508.48|512.29|508.29|512.64|508.64|512.28|508.28|33
1614880580000|2021-03-04 17:56:20|512.28|508.28|512.04|508.04|512.28|508.28|512.04|508.04|25
1614880590000|2021-03-04 17:56:30|512.05|508.05|511.87|507.87|512.22|508.22|511.79|507.79|30
1614880600000|2021-03-04 17:56:40|511.86|507.86|511.43|507.43|512.16|508.16|511.43|507.43|29
1614880610000|2021-03-04 17:56:50|511.42|507.42|510.46|506.46|511.51|507.51|510.21|506.21|30
1614880620000|2021-03-04 17:57:00|510.66|506.66|510.27|506.27|511.12|507.12|509.97|505.97|34
1614880630000|2021-03-04 17:57:10|510.26|506.26|508.99|504.99|510.26|506.26|508.93|504.93|34
1614880640000|2021-03-04 17:57:20|509.2|505.2|509.78|505.78|509.81|505.81|509.11|505.11|34
1614880650000|2021-03-04 17:57:30|509.8|505.8|509.82|505.82|510.02|506.02|509.61|505.61|35
1614880660000|2021-03-04 17:57:40|509.66|505.66|508.65|504.65|509.83|505.83|508.65|504.65|29
1614880670000|2021-03-04 17:57:50|508.67|504.67|508.31|504.31|508.67|504.67|508.05|504.05|25
1614880680000|2021-03-04 17:58:00|508.3|504.3|509.05|505.05|509.05|505.05|508.3|504.3|30
1614880690000|2021-03-04 17:58:10|509.06|505.06|509|505|509.26|505.26|508.83|504.83|29
1614880700000|2021-03-04 17:58:20|509.01|505.01|508.4|504.4|509.18|505.18|508.33|504.33|26
1614880710000|2021-03-04 17:58:30|508.41|504.41|508.53|504.53|508.7|504.7|508.41|504.41|24
1614880720000|2021-03-04 17:58:40|508.54|504.54|508.81|504.81|508.92|504.92|508.54|504.54|27
1614880730000|2021-03-04 17:58:50|508.82|504.82|507.74|503.74|508.9|504.9|507.73|503.73|26
1614880740000|2021-03-04 17:59:00|507.72|503.72|507.5|503.5|507.92|503.92|507.41|503.41|30
1614880750000|2021-03-04 17:59:10|507.28|503.28|507.74|503.74|507.86|503.86|507.27|503.27|26
1614880760000|2021-03-04 17:59:20|507.7|503.7|508.09|504.09|508.09|504.09|507.42|503.42|32
1614880770000|2021-03-04 17:59:30|508.01|504.01|508.71|504.71|508.71|504.71|508.01|504.01|33
1614880780000|2021-03-04 17:59:40|508.69|504.69|508.81|504.81|508.9|504.9|508.53|504.53|33
1614880790000|2021-03-04 17:59:50|508.82|504.82|509.23|505.23|509.3|505.3|508.79|504.79|31
1614880800000|2021-03-04 18:00:00|509.28|505.28|508.65|504.65|509.28|505.28|508.65|504.65|33
1614880810000|2021-03-04 18:00:10|508.58|504.58|508.23|504.23|508.66|504.66|508.23|504.23|33
1614880820000|2021-03-04 18:00:20|508.26|504.26|507.91|503.91|508.26|504.26|507.88|503.88|22
1614880830000|2021-03-04 18:00:30|507.97|503.97|507.8|503.8|508.1|504.1|507.69|503.69|25
1614880840000|2021-03-04 18:00:40|507.78|503.78|507.88|503.88|508.15|504.15|507.69|503.69|37
1614880850000|2021-03-04 18:00:50|507.86|503.86|507.55|503.55|507.88|503.88|507.32|503.32|33
1614880860000|2021-03-04 18:01:00|507.6|503.6|507.67|503.67|507.76|503.76|507.57|503.57|27
1614880870000|2021-03-04 18:01:10|507.68|503.68|508.56|504.56|508.56|504.56|507.68|503.68|30
1614880880000|2021-03-04 18:01:20|508.6|504.6|508.84|504.84|509.01|505.01|508.6|504.6|32
1614880890000|2021-03-04 18:01:30|508.88|504.88|509.13|505.13|509.16|505.16|508.83|504.83|28
1614880900000|2021-03-04 18:01:40|509.09|505.09|509.88|505.88|509.88|505.88|508.61|504.61|23
1614880910000|2021-03-04 18:01:50|509.92|505.92|509.98|505.98|510.1|506.1|509.73|505.73|25
1614880920000|2021-03-04 18:02:00|509.89|505.89|510.2|506.2|510.3|506.3|509.06|505.06|31
1614880930000|2021-03-04 18:02:10|510.21|506.21|510.36|506.36|510.4|506.4|510.06|506.06|26
1614880940000|2021-03-04 18:02:20|510.37|506.37|510.58|506.58|510.58|506.58|510.37|506.37|18
1614880950000|2021-03-04 18:02:30|510.57|506.57|510.29|506.29|510.57|506.57|510.26|506.26|24
1614880960000|2021-03-04 18:02:40|510.34|506.34|510.27|506.27|510.34|506.34|510.01|506.01|24
1614880970000|2021-03-04 18:02:50|510.21|506.21|510.32|506.32|510.38|506.38|510.16|506.16|30
1614880980000|2021-03-04 18:03:00|510.29|506.29|510.61|506.61|510.69|506.69|510.22|506.22|25
1614880990000|2021-03-04 18:03:10|510.62|506.62|510.52|506.52|510.65|506.65|510.38|506.38|27
1614881000000|2021-03-04 18:03:20|510.49|506.49|510.6|506.6|510.72|506.72|510.49|506.49|26
1614881010000|2021-03-04 18:03:30|510.59|506.59|510.32|506.32|510.71|506.71|510.3|506.3|26
1614881020000|2021-03-04 18:03:40|510.29|506.29|510.35|506.35|510.44|506.44|510.26|506.26|26
1614881030000|2021-03-04 18:03:50|510.4|506.4|510.29|506.29|510.44|506.44|510.26|506.26|31
1614881040000|2021-03-04 18:04:00|510.3|506.3|510.27|506.27|510.38|506.38|510.25|506.25|30
1614881050000|2021-03-04 18:04:10|510.28|506.28|509.97|505.97|510.38|506.38|509.97|505.97|25
1614881060000|2021-03-04 18:04:20|509.96|505.96|510.13|506.13|510.19|506.19|509.95|505.95|26
1614881070000|2021-03-04 18:04:30|510.12|506.12|509.86|505.86|510.12|506.12|509.86|505.86|26
1614881080000|2021-03-04 18:04:40|509.84|505.84|509.81|505.81|509.87|505.87|509.74|505.74|23
1614881090000|2021-03-04 18:04:50|509.79|505.79|509.91|505.91|509.91|505.91|509.61|505.61|25
1614881100000|2021-03-04 18:05:00|509.92|505.92|509.62|505.62|509.92|505.92|509.43|505.43|29
1614881110000|2021-03-04 18:05:10|509.66|505.66|509.48|505.48|509.72|505.72|509.46|505.46|33
1614881120000|2021-03-04 18:05:20|509.47|505.47|509.23|505.23|509.47|505.47|509.03|505.03|29
1614881130000|2021-03-04 18:05:30|509.08|505.08|508.65|504.65|509.33|505.33|508.65|504.65|22
1614881140000|2021-03-04 18:05:40|508.74|504.74|508.02|504.02|508.74|504.74|508.02|504.02|22
1614881150000|2021-03-04 18:05:50|507.87|503.87|507.6|503.6|507.87|503.87|507.49|503.49|32
1614881160000|2021-03-04 18:06:00|507.64|503.64|507.43|503.43|507.65|503.65|507.29|503.29|27
1614881170000|2021-03-04 18:06:10|507.39|503.39|507.31|503.31|507.47|503.47|507.11|503.11|26
1614881180000|2021-03-04 18:06:20|507.3|503.3|507.36|503.36|507.5|503.5|507.2|503.2|28
1614881190000|2021-03-04 18:06:30|507.46|503.46|507.85|503.85|507.98|503.98|507.32|503.32|28
1614881200000|2021-03-04 18:06:40|507.88|503.88|507.77|503.77|508.03|504.03|507.76|503.76|30
1614881210000|2021-03-04 18:06:50|507.81|503.81|507.84|503.84|508.09|504.09|507.73|503.73|32
1614881220000|2021-03-04 18:07:00|507.86|503.86|507.72|503.72|507.99|503.99|507.64|503.64|24
1614881230000|2021-03-04 18:07:10|507.65|503.65|507.8|503.8|508.13|504.13|507.65|503.65|33
1614881240000|2021-03-04 18:07:20|507.64|503.64|507.83|503.83|507.94|503.94|507.58|503.58|27
1614881250000|2021-03-04 18:07:30|507.82|503.82|507.99|503.99|507.99|503.99|507.74|503.74|18
1614881260000|2021-03-04 18:07:40|508|504|507.56|503.56|508.15|504.15|507.52|503.52|30
1614881270000|2021-03-04 18:07:50|507.59|503.59|507.13|503.13|507.77|503.77|507.12|503.12|28
1614881280000|2021-03-04 18:08:00|507.15|503.15|507.18|503.18|507.24|503.24|507.07|503.07|22
1614881290000|2021-03-04 18:08:10|507.2|503.2|507.66|503.66|507.82|503.82|507.2|503.2|31
1614881300000|2021-03-04 18:08:20|507.8|503.8|507.65|503.65|508.01|504.01|507.65|503.65|24
1614881310000|2021-03-04 18:08:30|507.76|503.76|507.73|503.73|507.83|503.83|507.65|503.65|22
1614881320000|2021-03-04 18:08:40|507.71|503.71|507.72|503.72|507.73|503.73|507.52|503.52|26
1614881330000|2021-03-04 18:08:50|507.71|503.71|507.39|503.39|507.71|503.71|507.38|503.38|21
1614881340000|2021-03-04 18:09:00|507.43|503.43|507.48|503.48|507.58|503.58|507.25|503.25|28
1614881350000|2021-03-04 18:09:10|507.47|503.47|507.57|503.57|507.57|503.57|507.18|503.18|24
1614881360000|2021-03-04 18:09:20|507.59|503.59|507.21|503.21|507.61|503.61|507.21|503.21|23
1614881370000|2021-03-04 18:09:30|507.22|503.22|507.24|503.24|507.32|503.32|507.05|503.05|27
1614881380000|2021-03-04 18:09:40|507.31|503.31|507.8|503.8|507.84|503.84|507.31|503.31|23
1614881390000|2021-03-04 18:09:50|507.83|503.83|507.72|503.72|508.09|504.09|507.72|503.72|20
1614881400000|2021-03-04 18:10:00|507.68|503.68|507.59|503.59|507.73|503.73|507.31|503.31|30
1614881410000|2021-03-04 18:10:10|507.6|503.6|507.25|503.25|507.67|503.67|507.24|503.24|25
1614881420000|2021-03-04 18:10:20|507.33|503.33|507.03|503.03|507.38|503.38|506.97|502.97|22
1614881430000|2021-03-04 18:10:30|507.01|503.01|506.62|502.62|507.12|503.12|506.6|502.6|24
1614881440000|2021-03-04 18:10:40|506.66|502.66|506.51|502.51|506.83|502.83|506.5|502.5|27
1614881450000|2021-03-04 18:10:50|506.5|502.5|506.89|502.89|506.89|502.89|506.43|502.43|28
1614881460000|2021-03-04 18:11:00|506.93|502.93|506.83|502.83|507.19|503.19|506.83|502.83|29
1614881470000|2021-03-04 18:11:10|506.78|502.78|506.68|502.68|506.94|502.94|506.64|502.64|31
1614881480000|2021-03-04 18:11:20|506.62|502.62|506.55|502.55|506.66|502.66|506.51|502.51|16
1614881490000|2021-03-04 18:11:30|506.6|502.6|506.95|502.95|506.95|502.95|506.54|502.54|26
1614881500000|2021-03-04 18:11:40|506.97|502.97|506.88|502.88|507.01|503.01|506.69|502.69|31
1614881510000|2021-03-04 18:11:50|506.87|502.87|506.63|502.63|507.02|503.02|506.55|502.55|25
1614881520000|2021-03-04 18:12:00|506.69|502.69|506.85|502.85|507|503|506.64|502.64|29
1614881530000|2021-03-04 18:12:10|506.86|502.86|506.65|502.65|506.86|502.86|506.43|502.43|21
1614881540000|2021-03-04 18:12:20|506.63|502.63|506.51|502.51|506.67|502.67|506.45|502.45|22
1614881550000|2021-03-04 18:12:30|506.49|502.49|506.28|502.28|506.67|502.67|506.28|502.28|21
1614881560000|2021-03-04 18:12:40|506.21|502.21|506.22|502.22|506.45|502.45|506.15|502.15|10
1614881570000|2021-03-04 18:12:50|506.21|502.21|506.49|502.49|506.61|502.61|506.21|502.21|25
1614881580000|2021-03-04 18:13:00|506.52|502.52|506.2|502.2|506.57|502.57|506.2|502.2|25
1614881590000|2021-03-04 18:13:10|506.21|502.21|506.41|502.41|506.41|502.41|506.11|502.11|26
1614881600000|2021-03-04 18:13:20|506.42|502.42|506.24|502.24|506.53|502.53|506.16|502.16|30
1614881610000|2021-03-04 18:13:30|506.27|502.27|506.62|502.62|506.63|502.63|506.24|502.24|36
1614881620000|2021-03-04 18:13:40|506.64|502.64|506.76|502.76|506.8|502.8|506.4|502.4|32
1614881630000|2021-03-04 18:13:50|506.69|502.69|506.68|502.68|506.84|502.84|506.51|502.51|28
1614881640000|2021-03-04 18:14:00|506.7|502.7|506.83|502.83|506.86|502.86|506.7|502.7|17
1614881650000|2021-03-04 18:14:10|507.22|503.22|506.55|502.55|507.24|503.24|506.51|502.51|23
1614881660000|2021-03-04 18:14:20|506.54|502.54|506.42|502.42|506.62|502.62|506.31|502.31|24
1614881670000|2021-03-04 18:14:30|506.43|502.43|506.34|502.34|506.51|502.51|506.18|502.18|31
1614881680000|2021-03-04 18:14:40|506.36|502.36|506.22|502.22|506.36|502.36|506.11|502.11|27
1614881690000|2021-03-04 18:14:50|506.23|502.23|506.08|502.08|506.34|502.34|506.07|502.07|33
1614881700000|2021-03-04 18:15:00|506.07|502.07|505.39|501.39|506.07|502.07|505.32|501.32|36
1614881710000|2021-03-04 18:15:10|505.42|501.42|506.03|502.03|506.03|502.03|505.4|501.4|29
1614881720000|2021-03-04 18:15:20|506.06|502.06|507.08|503.08|507.08|503.08|506.06|502.06|36
1614881730000|2021-03-04 18:15:30|507.13|503.13|507.07|503.07|507.26|503.26|506.8|502.8|23
1614881740000|2021-03-04 18:15:40|507.03|503.03|506.3|502.3|507.25|503.25|506.29|502.29|32
1614881750000|2021-03-04 18:15:50|506.31|502.31|506|502|506.65|502.65|506|502|32
1614881760000|2021-03-04 18:16:00|505.9|501.9|506.4|502.4|506.65|502.65|505.9|501.9|28
1614881770000|2021-03-04 18:16:10|506.46|502.46|506.66|502.66|506.88|502.88|506.4|502.4|36
1614881780000|2021-03-04 18:16:20|506.67|502.67|506.84|502.84|507|503|506.58|502.58|29
1614881790000|2021-03-04 18:16:30|506.75|502.75|506.68|502.68|506.99|502.99|506.51|502.51|30
1614881800000|2021-03-04 18:16:40|506.7|502.7|507.26|503.26|507.33|503.33|506.7|502.7|32
1614881810000|2021-03-04 18:16:50|507.19|503.19|507.24|503.24|507.5|503.5|507.13|503.13|32
1614881820000|2021-03-04 18:17:00|507.11|503.11|507.24|503.24|507.32|503.32|507.05|503.05|31
1614881830000|2021-03-04 18:17:10|507.12|503.12|506.78|502.78|507.24|503.24|506.56|502.56|31
1614881840000|2021-03-04 18:17:20|506.85|502.85|507.12|503.12|507.24|503.24|506.73|502.73|34
1614881850000|2021-03-04 18:17:30|507.02|503.02|506.62|502.62|507.13|503.13|506.62|502.62|35
1614881860000|2021-03-04 18:17:40|506.6|502.6|506.26|502.26|506.65|502.65|506.26|502.26|34
1614881870000|2021-03-04 18:17:50|506.22|502.22|506.42|502.42|506.58|502.58|506.22|502.22|34
1614881880000|2021-03-04 18:18:00|506.39|502.39|506.65|502.65|506.66|502.66|506.26|502.26|27
1614881890000|2021-03-04 18:18:10|506.61|502.61|506.1|502.1|506.65|502.65|506.03|502.03|29
1614881900000|2021-03-04 18:18:20|506.07|502.07|506.13|502.13|506.33|502.33|505.58|501.58|22
1614881910000|2021-03-04 18:18:30|506.28|502.28|505.82|501.82|506.28|502.28|505.82|501.82|23
1614881920000|2021-03-04 18:18:40|505.73|501.73|505.91|501.91|505.92|501.92|505.51|501.51|31
1614881930000|2021-03-04 18:18:50|505.97|501.97|505.91|501.91|506.18|502.18|505.89|501.89|35
1614881940000|2021-03-04 18:19:00|505.75|501.75|505.96|501.96|505.97|501.97|505.73|501.73|28
1614881950000|2021-03-04 18:19:10|506|502|506.2|502.2|506.25|502.25|505.99|501.99|31
1614881960000|2021-03-04 18:19:20|506.07|502.07|505.65|501.65|506.3|502.3|505.65|501.65|28
1614881970000|2021-03-04 18:19:30|505.64|501.64|505.9|501.9|506.02|502.02|505.58|501.58|31
1614881980000|2021-03-04 18:19:40|505.87|501.87|506.06|502.06|506.25|502.25|505.87|501.87|33
1614881990000|2021-03-04 18:19:50|506.1|502.1|506.33|502.33|506.33|502.33|506.04|502.04|30
1614882000000|2021-03-04 18:20:00|506.26|502.26|506.16|502.16|506.33|502.33|505.8|501.8|28
1614882010000|2021-03-04 18:20:10|506.17|502.17|505.86|501.86|506.33|502.33|505.86|501.86|34
1614882020000|2021-03-04 18:20:20|505.87|501.87|505.87|501.87|506.19|502.19|505.57|501.57|34
1614882030000|2021-03-04 18:20:30|505.91|501.91|505.48|501.48|505.99|501.99|505.46|501.46|25
1614882040000|2021-03-04 18:20:40|505.55|501.55|505.56|501.56|505.74|501.74|505.51|501.51|27
1614882050000|2021-03-04 18:20:50|505.57|501.57|505.45|501.45|505.6|501.6|505.42|501.42|25
1614882060000|2021-03-04 18:21:00|505.36|501.36|505.05|501.05|505.46|501.46|504.92|500.92|15
1614882070000|2021-03-04 18:21:10|504.78|500.78|504.86|500.86|505.13|501.13|504.67|500.67|28
1614882080000|2021-03-04 18:21:20|504.84|500.84|504.72|500.72|505.2|501.2|504.72|500.72|20
1614882090000|2021-03-04 18:21:30|504.73|500.73|505|501|505|501|504.72|500.72|15
1614882100000|2021-03-04 18:21:40|505.01|501.01|504.83|500.83|505.01|501.01|504.72|500.72|27
1614882110000|2021-03-04 18:21:50|504.81|500.81|504.89|500.89|504.89|500.89|504.71|500.71|16
1614882120000|2021-03-04 18:22:00|504.88|500.88|505.26|501.26|505.29|501.29|504.75|500.75|27
1614882130000|2021-03-04 18:22:10|505.25|501.25|505.94|501.94|505.99|501.99|505.05|501.05|32
1614882140000|2021-03-04 18:22:20|505.95|501.95|505.92|501.92|506.5|502.5|505.76|501.76|27
1614882150000|2021-03-04 18:22:30|505.9|501.9|506.18|502.18|506.37|502.37|505.77|501.77|31
1614882160000|2021-03-04 18:22:40|506.04|502.04|506.09|502.09|506.3|502.3|506.03|502.03|34
1614882170000|2021-03-04 18:22:50|506.1|502.1|506.1|502.1|506.21|502.21|505.66|501.66|31
1614882180000|2021-03-04 18:23:00|505.87|501.87|505.64|501.64|506|502|505.35|501.35|34
1614882190000|2021-03-04 18:23:10|505.4|501.4|505.99|501.99|505.99|501.99|505.34|501.34|32
1614882200000|2021-03-04 18:23:20|506.02|502.02|505.96|501.96|506.2|502.2|505.94|501.94|17
1614882210000|2021-03-04 18:23:30|505.94|501.94|506|502|506.06|502.06|505.89|501.89|32
1614882220000|2021-03-04 18:23:40|506.15|502.15|506.06|502.06|506.46|502.46|506.06|502.06|27
1614882230000|2021-03-04 18:23:50|506.13|502.13|506.33|502.33|506.35|502.35|506.13|502.13|27
1614882240000|2021-03-04 18:24:00|506.34|502.34|506.06|502.06|506.34|502.34|506.01|502.01|24
1614882250000|2021-03-04 18:24:10|506.07|502.07|506.38|502.38|506.45|502.45|506.07|502.07|33
1614882260000|2021-03-04 18:24:20|506.37|502.37|506.25|502.25|506.38|502.38|506.05|502.05|29
1614882270000|2021-03-04 18:24:30|506.23|502.23|505.81|501.81|506.23|502.23|505.76|501.76|21
1614882280000|2021-03-04 18:24:40|505.82|501.82|505.64|501.64|505.93|501.93|505.54|501.54|26
1614882290000|2021-03-04 18:24:50|505.63|501.63|505.34|501.34|505.63|501.63|505.3|501.3|22
1614882300000|2021-03-04 18:25:00|505.31|501.31|505.08|501.08|505.35|501.35|505.06|501.06|26
1614882310000|2021-03-04 18:25:10|505.07|501.07|505.03|501.03|505.23|501.23|505.02|501.02|22
1614882320000|2021-03-04 18:25:20|505.02|501.02|505.08|501.08|505.08|501.08|504.99|500.99|14
1614882330000|2021-03-04 18:25:30|505.07|501.07|505.08|501.08|505.44|501.44|505.06|501.06|28
1614882340000|2021-03-04 18:25:40|505.07|501.07|505.03|501.03|505.08|501.08|505.01|501.01|12
1614882350000|2021-03-04 18:25:50|505.02|501.02|504.97|500.97|505.03|501.03|504.95|500.95|9
1614882360000|2021-03-04 18:26:00|504.99|500.99|505.02|501.02|505.16|501.16|504.87|500.87|20
1614882370000|2021-03-04 18:26:10|505.01|501.01|505.54|501.54|505.54|501.54|505.01|501.01|23
1614882380000|2021-03-04 18:26:20|505.55|501.55|506.18|502.18|506.35|502.35|505.55|501.55|28
1614882390000|2021-03-04 18:26:30|506.17|502.17|506.26|502.26|506.28|502.28|506.02|502.02|31
1614882400000|2021-03-04 18:26:40|506.34|502.34|506.93|502.93|506.98|502.98|506.34|502.34|31
1614882410000|2021-03-04 18:26:50|506.84|502.84|506.95|502.95|507.07|503.07|506.79|502.79|33
1614882420000|2021-03-04 18:27:00|506.93|502.93|506.3|502.3|506.98|502.98|506.02|502.02|30
1614882430000|2021-03-04 18:27:10|506.29|502.29|506.29|502.29|506.45|502.45|505.89|501.89|20
1614882440000|2021-03-04 18:27:20|506.3|502.3|505.97|501.97|506.38|502.38|505.68|501.68|27
1614882450000|2021-03-04 18:27:30|506.38|502.38|505.38|501.38|506.38|502.38|505.26|501.26|23
1614882460000|2021-03-04 18:27:40|505.39|501.39|505.06|501.06|505.39|501.39|505.03|501.03|22
1614882470000|2021-03-04 18:27:50|505.03|501.03|504.97|500.97|505.09|501.09|504.93|500.93|27
1614882480000|2021-03-04 18:28:00|505.03|501.03|505.27|501.27|505.27|501.27|504.91|500.91|21
1614882490000|2021-03-04 18:28:10|505.26|501.26|505.17|501.17|505.41|501.41|505.17|501.17|33
1614882500000|2021-03-04 18:28:20|505.21|501.21|505.05|501.05|505.21|501.21|505|501|28
1614882510000|2021-03-04 18:28:30|504.93|500.93|505.26|501.26|505.37|501.37|504.93|500.93|23
1614882520000|2021-03-04 18:28:40|505.27|501.27|505.51|501.51|505.59|501.59|505.15|501.15|32
1614882530000|2021-03-04 18:28:50|505.46|501.46|505.95|501.95|505.95|501.95|505.38|501.38|31
1614882540000|2021-03-04 18:29:00|505.88|501.88|506.34|502.34|506.4|502.4|505.74|501.74|30
1614882550000|2021-03-04 18:29:10|506.42|502.42|505.87|501.87|506.42|502.42|505.82|501.82|34
1614882560000|2021-03-04 18:29:20|505.85|501.85|506.09|502.09|506.12|502.12|505.82|501.82|29
1614882570000|2021-03-04 18:29:30|506.08|502.08|506.51|502.51|506.51|502.51|506.08|502.08|34
1614882580000|2021-03-04 18:29:40|506.49|502.49|506.48|502.48|506.71|502.71|506.44|502.44|24
1614882590000|2021-03-04 18:29:50|506.49|502.49|506.88|502.88|506.88|502.88|506.23|502.23|27
1614882600000|2021-03-04 18:30:00|506.74|502.74|506.61|502.61|506.84|502.84|506.32|502.32|32
1614882610000|2021-03-04 18:30:10|506.68|502.68|506.28|502.28|506.68|502.68|505.98|501.98|21
1614882620000|2021-03-04 18:30:20|506.41|502.41|506.56|502.56|506.59|502.59|506.28|502.28|29
1614882630000|2021-03-04 18:30:30|506.55|502.55|506.52|502.52|506.57|502.57|506.15|502.15|13
1614882640000|2021-03-04 18:30:40|506.04|502.04|506.07|502.07|506.5|502.5|505.88|501.88|25
1614882650000|2021-03-04 18:30:50|506.06|502.06|506.09|502.09|506.32|502.32|506|502|31
1614882660000|2021-03-04 18:31:00|506.08|502.08|505.94|501.94|506.32|502.32|505.69|501.69|25
1614882670000|2021-03-04 18:31:10|506.08|502.08|506.03|502.03|506.24|502.24|505.79|501.79|31
1614882680000|2021-03-04 18:31:20|506.2|502.2|505.73|501.73|506.2|502.2|505.71|501.71|15
1614882690000|2021-03-04 18:31:30|505.71|501.71|505.68|501.68|505.79|501.79|505.46|501.46|31
1614882700000|2021-03-04 18:31:40|505.67|501.67|505.58|501.58|505.7|501.7|505.5|501.5|25
1614882710000|2021-03-04 18:31:50|505.67|501.67|505.8|501.8|505.8|501.8|505.4|501.4|25
1614882720000|2021-03-04 18:32:00|505.74|501.74|505.79|501.79|505.9|501.9|505.7|501.7|31
1614882730000|2021-03-04 18:32:10|505.65|501.65|505.55|501.55|505.65|501.65|505.42|501.42|26
1614882740000|2021-03-04 18:32:20|505.56|501.56|505.53|501.53|505.57|501.57|505.52|501.52|16
1614882750000|2021-03-04 18:32:30|505.52|501.52|505.34|501.34|505.53|501.53|505.19|501.19|16
1614882760000|2021-03-04 18:32:40|505.19|501.19|505.31|501.31|505.36|501.36|505.18|501.18|21
1614882770000|2021-03-04 18:32:50|505.4|501.4|505.41|501.41|505.55|501.55|505.33|501.33|24
1614882780000|2021-03-04 18:33:00|505.43|501.43|505.59|501.59|505.6|501.6|505.34|501.34|30
1614882790000|2021-03-04 18:33:10|505.6|501.6|505.51|501.51|505.64|501.64|505.47|501.47|26
1614882800000|2021-03-04 18:33:20|505.55|501.55|505.42|501.42|505.57|501.57|505.42|501.42|34
1614882810000|2021-03-04 18:33:30|505.46|501.46|505.48|501.48|505.57|501.57|505.39|501.39|26
1614882820000|2021-03-04 18:33:40|505.49|501.49|505.6|501.6|505.69|501.69|505.49|501.49|32
1614882830000|2021-03-04 18:33:50|505.59|501.59|505.52|501.52|505.92|501.92|505.52|501.52|30
1614882840000|2021-03-04 18:34:00|505.7|501.7|505.73|501.73|505.91|501.91|505.54|501.54|30
1614882850000|2021-03-04 18:34:10|505.69|501.69|505.84|501.84|506.01|502.01|505.68|501.68|30
1614882860000|2021-03-04 18:34:20|505.85|501.85|505.86|501.86|505.9|501.9|505.71|501.71|35
1614882870000|2021-03-04 18:34:30|505.85|501.85|505.82|501.82|505.93|501.93|505.66|501.66|34
1614882880000|2021-03-04 18:34:40|505.63|501.63|505.69|501.69|505.82|501.82|505.57|501.57|23
1614882890000|2021-03-04 18:34:50|505.73|501.73|505.69|501.69|505.83|501.83|505.37|501.37|31
1614882900000|2021-03-04 18:35:00|505.77|501.77|505.71|501.71|505.79|501.79|505.42|501.42|34
1614882910000|2021-03-04 18:35:10|505.7|501.7|505.78|501.78|505.9|501.9|505.54|501.54|33
1614882920000|2021-03-04 18:35:20|505.74|501.74|506.02|502.02|506.02|502.02|505.72|501.72|29
1614882930000|2021-03-04 18:35:30|505.99|501.99|506.45|502.45|506.68|502.68|505.99|501.99|30
1614882940000|2021-03-04 18:35:40|506.42|502.42|506.34|502.34|506.45|502.45|506.34|502.34|28
1614882950000|2021-03-04 18:35:50|506.4|502.4|506.53|502.53|506.64|502.64|506.39|502.39|33
1614882960000|2021-03-04 18:36:00|506.47|502.47|506.18|502.18|506.48|502.48|506.12|502.12|26
1614882970000|2021-03-04 18:36:10|506.24|502.24|506.6|502.6|506.67|502.67|506.22|502.22|29
1614882980000|2021-03-04 18:36:20|506.63|502.63|506.37|502.37|506.7|502.7|506.37|502.37|30
1614882990000|2021-03-04 18:36:30|506.36|502.36|506.4|502.4|506.46|502.46|506.33|502.33|26
1614883000000|2021-03-04 18:36:40|506.38|502.38|506.28|502.28|506.46|502.46|506.14|502.14|32
1614883010000|2021-03-04 18:36:50|506.37|502.37|506.25|502.25|506.48|502.48|506.15|502.15|38
1614883020000|2021-03-04 18:37:00|506.28|502.28|505.96|501.96|506.28|502.28|505.95|501.95|29
1614883030000|2021-03-04 18:37:10|506.08|502.08|505.5|501.5|506.28|502.28|505.5|501.5|33
1614883040000|2021-03-04 18:37:20|505.37|501.37|505.39|501.39|505.83|501.83|505.24|501.24|34
1614883050000|2021-03-04 18:37:30|505.33|501.33|505.45|501.45|505.63|501.63|505.33|501.33|27
1614883060000|2021-03-04 18:37:40|505.46|501.46|505.15|501.15|505.49|501.49|505.14|501.14|32
1614883070000|2021-03-04 18:37:50|505.18|501.18|505.2|501.2|505.27|501.27|505.12|501.12|28
1614883080000|2021-03-04 18:38:00|505.23|501.23|504.7|500.7|505.23|501.23|504.54|500.54|33
1614883090000|2021-03-04 18:38:10|504.79|500.79|505.11|501.11|505.15|501.15|504.77|500.77|33
1614883100000|2021-03-04 18:38:20|505.13|501.13|505.42|501.42|505.51|501.51|505.13|501.13|34
1614883110000|2021-03-04 18:38:30|505.45|501.45|505.8|501.8|505.91|501.91|505.39|501.39|32
1614883120000|2021-03-04 18:38:40|505.76|501.76|505.83|501.83|505.96|501.96|505.71|501.71|33
1614883130000|2021-03-04 18:38:50|505.84|501.84|506.04|502.04|506.07|502.07|505.84|501.84|24
1614883140000|2021-03-04 18:39:00|506.09|502.09|506.29|502.29|506.41|502.41|506.09|502.09|28
1614883150000|2021-03-04 18:39:10|506.34|502.34|506.68|502.68|507.06|503.06|506.34|502.34|33
1614883160000|2021-03-04 18:39:20|506.66|502.66|506.32|502.32|506.67|502.67|506.31|502.31|32
1614883170000|2021-03-04 18:39:30|506.31|502.31|506.22|502.22|506.31|502.31|506.13|502.13|22
1614883180000|2021-03-04 18:39:40|506.2|502.2|505.99|501.99|506.33|502.33|505.99|501.99|18
1614883190000|2021-03-04 18:39:50|505.98|501.98|506.01|502.01|506.03|502.03|505.92|501.92|17
1614883200000|2021-03-04 18:40:00|506.03|502.03|505.37|501.37|506.03|502.03|505.22|501.22|30
1614883210000|2021-03-04 18:40:10|505.3|501.3|505.18|501.18|505.38|501.38|504.87|500.87|30
1614883220000|2021-03-04 18:40:20|505.17|501.17|505.29|501.29|505.36|501.36|505.03|501.03|29
1614883230000|2021-03-04 18:40:30|505.25|501.25|505.09|501.09|505.25|501.25|505|501|27
1614883240000|2021-03-04 18:40:40|505.04|501.04|504.17|500.17|505.12|501.12|503.92|499.92|31
1614883250000|2021-03-04 18:40:50|504.23|500.23|504.28|500.28|504.55|500.55|503.99|499.99|32
1614883260000|2021-03-04 18:41:00|504.21|500.21|505.07|501.07|505.08|501.08|504.19|500.19|30
1614883270000|2021-03-04 18:41:10|505.09|501.09|505.16|501.16|505.38|501.38|504.98|500.98|33
1614883280000|2021-03-04 18:41:20|505.17|501.17|504.8|500.8|505.19|501.19|504.79|500.79|34
1614883290000|2021-03-04 18:41:30|504.82|500.82|504.75|500.75|504.82|500.82|504.74|500.74|30
1614883300000|2021-03-04 18:41:40|504.76|500.76|504.65|500.65|504.99|500.99|504.65|500.65|30
1614883310000|2021-03-04 18:41:50|504.73|500.73|504.75|500.75|504.82|500.82|504.51|500.51|31
1614883320000|2021-03-04 18:42:00|504.73|500.73|504.36|500.36|504.81|500.81|504.27|500.27|30
1614883330000|2021-03-04 18:42:10|504.39|500.39|504.76|500.76|504.79|500.79|504.36|500.36|27
1614883340000|2021-03-04 18:42:20|504.77|500.77|504.26|500.26|504.87|500.87|504.2|500.2|26
1614883350000|2021-03-04 18:42:30|504.18|500.18|504.21|500.21|504.3|500.3|504.16|500.16|26
1614883360000|2021-03-04 18:42:40|504.2|500.2|503.82|499.82|504.21|500.21|503.82|499.82|33
1614883370000|2021-03-04 18:42:50|503.9|499.9|503.92|499.92|503.95|499.95|503.84|499.84|19
1614883380000|2021-03-04 18:43:00|503.98|499.98|503.79|499.79|503.99|499.99|503.73|499.73|23
1614883390000|2021-03-04 18:43:10|503.78|499.78|503.4|499.4|503.83|499.83|503.37|499.37|28
1614883400000|2021-03-04 18:43:20|503.43|499.43|503.04|499.04|503.45|499.45|503.04|499.04|32
1614883410000|2021-03-04 18:43:30|503.06|499.06|503.37|499.37|503.37|499.37|503.05|499.05|27
1614883420000|2021-03-04 18:43:40|503.26|499.26|503.09|499.09|503.32|499.32|503.06|499.06|31
1614883430000|2021-03-04 18:43:50|503.02|499.02|502.34|498.34|503.07|499.07|502.34|498.34|31
1614883440000|2021-03-04 18:44:00|502.46|498.46|502.42|498.42|502.63|498.63|502.41|498.41|24
1614883450000|2021-03-04 18:44:10|502.5|498.5|502.49|498.49|502.72|498.72|502.42|498.42|29
1614883460000|2021-03-04 18:44:20|502.51|498.51|502.53|498.53|502.53|498.53|502.36|498.36|28
1614883470000|2021-03-04 18:44:30|502.69|498.69|502.54|498.54|502.8|498.8|502.46|498.46|32
1614883480000|2021-03-04 18:44:40|502.55|498.55|502.37|498.37|502.55|498.55|502.37|498.37|26
1614883490000|2021-03-04 18:44:50|502.36|498.36|502.28|498.28|502.44|498.44|502.27|498.27|19
1614883500000|2021-03-04 18:45:00|502.27|498.27|502.09|498.09|502.27|498.27|502.08|498.08|13
1614883510000|2021-03-04 18:45:10|502.11|498.11|502.12|498.12|502.15|498.15|502.09|498.09|22
1614883520000|2021-03-04 18:45:20|502.25|498.25|502.35|498.35|502.38|498.38|502.23|498.23|32
1614883530000|2021-03-04 18:45:30|502.37|498.37|502.24|498.24|502.48|498.48|502.18|498.18|34
1614883540000|2021-03-04 18:45:40|502.27|498.27|501.96|497.96|502.27|498.27|501.96|497.96|30
1614883550000|2021-03-04 18:45:50|501.85|497.85|501.21|497.21|502.02|498.02|501.21|497.21|22
1614883560000|2021-03-04 18:46:00|501.26|497.26|499.62|495.62|501.39|497.39|499.56|495.56|35
1614883570000|2021-03-04 18:46:10|499.59|495.59|500|496|500.2|496.2|499.59|495.59|33
1614883580000|2021-03-04 18:46:20|500.04|496.04|499.62|495.62|500.05|496.05|499.6|495.6|30
1614883590000|2021-03-04 18:46:30|499.55|495.55|500.16|496.16|500.16|496.16|499.44|495.44|27
1614883600000|2021-03-04 18:46:40|500.13|496.13|500.23|496.23|500.71|496.71|500.11|496.11|31
1614883610000|2021-03-04 18:46:50|500.22|496.22|500.04|496.04|500.29|496.29|500.02|496.02|39
1614883620000|2021-03-04 18:47:00|499.96|495.96|499.6|495.6|499.98|495.98|499.36|495.36|34
1614883630000|2021-03-04 18:47:10|499.48|495.48|499.03|495.03|499.48|495.48|499.03|495.03|33
1614883640000|2021-03-04 18:47:20|498.97|494.97|498.91|494.91|499.27|495.27|498.91|494.91|35
1614883650000|2021-03-04 18:47:30|498.94|494.94|499.02|495.02|499.03|495.03|498.86|494.86|31
1614883660000|2021-03-04 18:47:40|499.08|495.08|498.83|494.83|499.1|495.1|498.75|494.75|32
1614883670000|2021-03-04 18:47:50|498.78|494.78|498.53|494.53|498.81|494.81|498.51|494.51|36
1614883680000|2021-03-04 18:48:00|498.62|494.62|497.91|493.91|498.62|494.62|497.86|493.86|28
1614883690000|2021-03-04 18:48:10|497.95|493.95|497.42|493.42|497.95|493.95|497.01|493.01|30
1614883700000|2021-03-04 18:48:20|497.44|493.44|497.71|493.71|497.71|493.71|497.08|493.08|30
1614883710000|2021-03-04 18:48:30|497.74|493.74|497.17|493.17|498.07|494.07|497.17|493.17|33
1614883720000|2021-03-04 18:48:40|497.4|493.4|496.69|492.69|497.57|493.57|496.43|492.43|36
1614883730000|2021-03-04 18:48:50|496.49|492.49|495.73|491.73|496.69|492.69|495.56|491.56|23
1614883740000|2021-03-04 18:49:00|495.72|491.72|496.72|492.72|496.74|492.74|495.68|491.68|34
1614883750000|2021-03-04 18:49:10|496.7|492.7|496.71|492.71|497.26|493.26|496.66|492.66|37
1614883760000|2021-03-04 18:49:20|496.7|492.7|497.14|493.14|497.15|493.15|496.7|492.7|32
1614883770000|2021-03-04 18:49:30|497.28|493.28|497.09|493.09|497.56|493.56|496.98|492.98|37
1614883780000|2021-03-04 18:49:40|497.07|493.07|497.8|493.8|498.01|494.01|497.07|493.07|38
1614883790000|2021-03-04 18:49:50|497.98|493.98|498.05|494.05|498.8|494.8|497.81|493.81|27
1614883800000|2021-03-04 18:50:00|498.06|494.06|497.52|493.52|498.06|494.06|497.44|493.44|30
1614883810000|2021-03-04 18:50:10|497.61|493.61|497.17|493.17|497.63|493.63|497.1|493.1|26
1614883820000|2021-03-04 18:50:20|497.29|493.29|497.33|493.33|497.74|493.74|497.05|493.05|35
1614883830000|2021-03-04 18:50:30|497.64|493.64|497.22|493.22|497.74|493.74|497.15|493.15|32
1614883840000|2021-03-04 18:50:40|497.24|493.24|497.3|493.3|497.6|493.6|497.16|493.16|32
1614883850000|2021-03-04 18:50:50|497.86|493.86|497.28|493.28|497.86|493.86|497.17|493.17|29
1614883860000|2021-03-04 18:51:00|497.3|493.3|497.25|493.25|497.44|493.44|496.6|492.6|30
1614883870000|2021-03-04 18:51:10|497|493|496.26|492.26|497.45|493.45|496.2|492.2|33
1614883880000|2021-03-04 18:51:20|496.9|492.9|496.46|492.46|496.93|492.93|496.09|492.09|34
1614883890000|2021-03-04 18:51:30|496.44|492.44|496.44|492.44|496.79|492.79|496.35|492.35|32
1614883900000|2021-03-04 18:51:40|496.6|492.6|496.78|492.78|496.78|492.78|496.42|492.42|32
1614883910000|2021-03-04 18:51:50|496.76|492.76|496.45|492.45|496.76|492.76|496.45|492.45|31
1614883920000|2021-03-04 18:52:00|496.47|492.47|496.85|492.85|496.86|492.86|496.35|492.35|30
1614883930000|2021-03-04 18:52:10|496.86|492.86|497.07|493.07|497.13|493.13|496.73|492.73|26
1614883940000|2021-03-04 18:52:20|496.99|492.99|497.04|493.04|497.24|493.24|496.91|492.91|24
1614883950000|2021-03-04 18:52:30|497.03|493.03|496.28|492.28|497.06|493.06|496.11|492.11|23
1614883960000|2021-03-04 18:52:40|496.31|492.31|495.77|491.77|496.31|492.31|495.31|491.31|31
1614883970000|2021-03-04 18:52:50|495.8|491.8|496.47|492.47|496.52|492.52|495.8|491.8|35
1614883980000|2021-03-04 18:53:00|496.48|492.48|496.27|492.27|496.49|492.49|495.95|491.95|36
1614883990000|2021-03-04 18:53:10|496.32|492.32|496.12|492.12|496.62|492.62|496.12|492.12|32
1614884000000|2021-03-04 18:53:20|496.1|492.1|495.9|491.9|496.26|492.26|495.79|491.79|33
1614884010000|2021-03-04 18:53:30|495.86|491.86|495.9|491.9|495.96|491.96|495.65|491.65|26
1614884020000|2021-03-04 18:53:40|495.93|491.93|495.3|491.3|495.93|491.93|495.18|491.18|25
1614884030000|2021-03-04 18:53:50|495.58|491.58|495.17|491.17|495.72|491.72|495.13|491.13|32
1614884040000|2021-03-04 18:54:00|495.34|491.34|495.84|491.84|496.04|492.04|495.25|491.25|32
1614884050000|2021-03-04 18:54:10|495.9|491.9|496.56|492.56|496.57|492.57|495.63|491.63|33
1614884060000|2021-03-04 18:54:20|496.57|492.57|496.03|492.03|496.66|492.66|495.96|491.96|35
1614884070000|2021-03-04 18:54:30|496.04|492.04|496.01|492.01|496.31|492.31|495.76|491.76|31
1614884080000|2021-03-04 18:54:40|495.97|491.97|496.52|492.52|496.58|492.58|495.96|491.96|34
1614884090000|2021-03-04 18:54:50|496.54|492.54|496.72|492.72|496.8|492.8|496.4|492.4|32
1614884100000|2021-03-04 18:55:00|496.64|492.64|496.72|492.72|496.72|492.72|496.26|492.26|34
1614884110000|2021-03-04 18:55:10|496.71|492.71|496.53|492.53|496.9|492.9|496.04|492.04|38
1614884120000|2021-03-04 18:55:20|496.59|492.59|497.3|493.3|497.3|493.3|496.53|492.53|27
1614884130000|2021-03-04 18:55:30|497.27|493.27|497.88|493.88|498.03|494.03|497.27|493.27|32
1614884140000|2021-03-04 18:55:40|497.89|493.89|497.84|493.84|497.95|493.95|497.38|493.38|33
1614884150000|2021-03-04 18:55:50|497.88|493.88|499.26|495.26|499.26|495.26|497.77|493.77|37
1614884160000|2021-03-04 18:56:00|499.27|495.27|500.35|496.35|500.35|496.35|499.22|495.22|30
1614884170000|2021-03-04 18:56:10|500.46|496.46|500.49|496.49|500.85|496.85|500.32|496.32|36
1614884180000|2021-03-04 18:56:20|500.47|496.47|499.97|495.97|500.67|496.67|499.66|495.66|35
1614884190000|2021-03-04 18:56:30|499.88|495.88|499.25|495.25|499.88|495.88|499.15|495.15|28
1614884200000|2021-03-04 18:56:40|499.26|495.26|499.55|495.55|499.95|495.95|499.14|495.14|37
1614884210000|2021-03-04 18:56:50|499.49|495.49|499.51|495.51|499.96|495.96|499.44|495.44|33
1614884220000|2021-03-04 18:57:00|499.56|495.56|499.04|495.04|499.6|495.6|498.92|494.92|35
1614884230000|2021-03-04 18:57:10|499.2|495.2|499.6|495.6|499.6|495.6|498.92|494.92|24
1614884240000|2021-03-04 18:57:20|499.24|495.24|497.64|493.64|499.6|495.6|497.34|493.34|29
1614884250000|2021-03-04 18:57:30|497.55|493.55|497.34|493.34|497.55|493.55|497.18|493.18|28
1614884260000|2021-03-04 18:57:40|497.32|493.32|497.29|493.29|497.8|493.8|497.27|493.27|37
1614884270000|2021-03-04 18:57:50|497.3|493.3|497.07|493.07|497.82|493.82|497.07|493.07|32
1614884280000|2021-03-04 18:58:00|497.23|493.23|498.28|494.28|498.28|494.28|497.23|493.23|32
1614884290000|2021-03-04 18:58:10|498.29|494.29|498.6|494.6|498.75|494.75|498.24|494.24|29
1614884300000|2021-03-04 18:58:20|498.56|494.56|497.7|493.7|498.59|494.59|497.7|493.7|35
1614884310000|2021-03-04 18:58:30|497.98|493.98|497.75|493.75|498.05|494.05|497.34|493.34|35
1614884320000|2021-03-04 18:58:40|497.68|493.68|497.98|493.98|498.23|494.23|497.62|493.62|31
1614884330000|2021-03-04 18:58:50|497.95|493.95|498.02|494.02|498.3|494.3|497.81|493.81|31
1614884340000|2021-03-04 18:59:00|498|494|497.96|493.96|498.47|494.47|497.75|493.75|33
1614884350000|2021-03-04 18:59:10|497.97|493.97|498.01|494.01|498.01|494.01|497.52|493.52|20
1614884360000|2021-03-04 18:59:20|497.69|493.69|498.01|494.01|498.01|494.01|497.67|493.67|20
1614884370000|2021-03-04 18:59:30|497.75|493.75|496.82|492.82|498.01|494.01|496.81|492.81|17
1614884380000|2021-03-04 18:59:40|496.81|492.81|496.85|492.85|497.03|493.03|496.74|492.74|29
1614884390000|2021-03-04 18:59:50|496.82|492.82|495.98|491.98|496.85|492.85|495.98|491.98|30
1614884400000|2021-03-04 19:00:00|495.95|491.95|496.7|492.7|496.92|492.92|495.95|491.95|31
1614884410000|2021-03-04 19:00:10|496.68|492.68|496.01|492.01|496.98|492.98|496.01|492.01|35
1614884420000|2021-03-04 19:00:20|496.39|492.39|496.43|492.43|496.87|492.87|495.92|491.92|34
1614884430000|2021-03-04 19:00:30|496.42|492.42|497.21|493.21|497.51|493.51|496.42|492.42|34
1614884440000|2021-03-04 19:00:40|497.19|493.19|497.44|493.44|497.53|493.53|497|493|34
1614884450000|2021-03-04 19:00:50|497.54|493.54|498.03|494.03|498.03|494.03|497.51|493.51|28
1614884460000|2021-03-04 19:01:00|498.01|494.01|498.11|494.11|498.31|494.31|497.91|493.91|23
1614884470000|2021-03-04 19:01:10|498.28|494.28|498.59|494.59|498.63|494.63|498.18|494.18|19
1614884480000|2021-03-04 19:01:20|498.64|494.64|499.15|495.15|499.28|495.28|498.64|494.64|19
1614884490000|2021-03-04 19:01:30|499.07|495.07|498.65|494.65|499.07|495.07|498.65|494.65|28
1614884500000|2021-03-04 19:01:40|498.72|494.72|499.07|495.07|499.07|495.07|498.61|494.61|22
1614884510000|2021-03-04 19:01:50|499|495|498.8|494.8|499.07|495.07|498.74|494.74|31
1614884520000|2021-03-04 19:02:00|499.02|495.02|499.22|495.22|499.41|495.41|498.71|494.71|30
1614884530000|2021-03-04 19:02:10|499.24|495.24|499.04|495.04|499.24|495.24|498.68|494.68|35
1614884540000|2021-03-04 19:02:20|499.03|495.03|499.24|495.24|499.26|495.26|499.01|495.01|34
1614884550000|2021-03-04 19:02:30|499.25|495.25|499.74|495.74|499.85|495.85|499.18|495.18|38
1614884560000|2021-03-04 19:02:40|499.78|495.78|500|496|500.17|496.17|499.71|495.71|33
1614884570000|2021-03-04 19:02:50|499.99|495.99|499.85|495.85|500.05|496.05|499.7|495.7|14
1614884580000|2021-03-04 19:03:00|499.87|495.87|499.43|495.43|499.96|495.96|499.43|495.43|33
1614884590000|2021-03-04 19:03:10|499.55|495.55|498.53|494.53|499.64|495.64|498.53|494.53|25
1614884600000|2021-03-04 19:03:20|498.64|494.64|499.27|495.27|499.27|495.27|498.58|494.58|33
1614884610000|2021-03-04 19:03:30|499.31|495.31|499.48|495.48|499.48|495.48|498.92|494.92|33
1614884620000|2021-03-04 19:03:40|499.55|495.55|499.51|495.51|499.68|495.68|499.31|495.31|33
1614884630000|2021-03-04 19:03:50|499.5|495.5|499.52|495.52|499.7|495.7|499.36|495.36|29
1614884640000|2021-03-04 19:04:00|499.36|495.36|499.22|495.22|499.42|495.42|498.94|494.94|27
1614884650000|2021-03-04 19:04:10|499.23|495.23|498.99|494.99|499.24|495.24|498.87|494.87|28
1614884660000|2021-03-04 19:04:20|499.05|495.05|499.25|495.25|499.31|495.31|498.98|494.98|31
1614884670000|2021-03-04 19:04:30|499.37|495.37|499.4|495.4|499.44|495.44|499.21|495.21|27
1614884680000|2021-03-04 19:04:40|499.34|495.34|499.41|495.41|499.55|495.55|499.34|495.34|27
1614884690000|2021-03-04 19:04:50|499.34|495.34|499.78|495.78|499.78|495.78|499.34|495.34|22
1614884700000|2021-03-04 19:05:00|499.79|495.79|499.97|495.97|500.18|496.18|499.77|495.77|30
1614884710000|2021-03-04 19:05:10|500.08|496.08|500.49|496.49|500.49|496.49|499.77|495.77|36
1614884720000|2021-03-04 19:05:20|500.6|496.6|501.13|497.13|501.14|497.14|500.6|496.6|33
1614884730000|2021-03-04 19:05:30|501.09|497.09|500.75|496.75|501.19|497.19|500.59|496.59|35
1614884740000|2021-03-04 19:05:40|500.82|496.82|501.19|497.19|501.2|497.2|500.77|496.77|36
1614884750000|2021-03-04 19:05:50|501.12|497.12|500.97|496.97|501.31|497.31|500.97|496.97|35
1614884760000|2021-03-04 19:06:00|501.13|497.13|501.42|497.42|501.86|497.86|500.93|496.93|38
1614884770000|2021-03-04 19:06:10|501.47|497.47|501.87|497.87|501.9|497.9|501.3|497.3|37
1614884780000|2021-03-04 19:06:20|501.86|497.86|501.9|497.9|502.21|498.21|501.86|497.86|29
1614884790000|2021-03-04 19:06:30|501.91|497.91|501.74|497.74|501.93|497.93|501.69|497.69|24
1614884800000|2021-03-04 19:06:40|501.77|497.77|501.74|497.74|501.83|497.83|501.59|497.59|36
1614884810000|2021-03-04 19:06:50|501.8|497.8|502.11|498.11|502.13|498.13|501.6|497.6|34
1614884820000|2021-03-04 19:07:00|502.04|498.04|501.78|497.78|502.05|498.05|501.78|497.78|36
1614884830000|2021-03-04 19:07:10|501.86|497.86|501.92|497.92|501.98|497.98|501.68|497.68|35
1614884840000|2021-03-04 19:07:20|501.94|497.94|501.89|497.89|501.94|497.94|501.76|497.76|31
1614884850000|2021-03-04 19:07:30|501.88|497.88|501.99|497.99|501.99|497.99|501.83|497.83|34
1614884860000|2021-03-04 19:07:40|502.01|498.01|501.82|497.82|502.21|498.21|501.69|497.69|39
1614884870000|2021-03-04 19:07:50|501.81|497.81|501.71|497.71|501.96|497.96|501.71|497.71|37
1614884880000|2021-03-04 19:08:00|501.72|497.72|501.82|497.82|501.94|497.94|501.5|497.5|33
1614884890000|2021-03-04 19:08:10|501.9|497.9|501.59|497.59|501.97|497.97|501.3|497.3|29
1614884900000|2021-03-04 19:08:20|501.26|497.26|500.63|496.63|501.93|497.93|500.63|496.63|34
1614884910000|2021-03-04 19:08:30|501.25|497.25|501.06|497.06|501.33|497.33|500.5|496.5|38
1614884920000|2021-03-04 19:08:40|501.11|497.11|501.41|497.41|501.42|497.42|500.43|496.43|31
1614884930000|2021-03-04 19:08:50|500.81|496.81|501.32|497.32|501.49|497.49|500.76|496.76|35
1614884940000|2021-03-04 19:09:00|501.27|497.27|501.01|497.01|501.39|497.39|500.96|496.96|35
1614884950000|2021-03-04 19:09:10|501.07|497.07|500.66|496.66|501.15|497.15|500.62|496.62|38
1614884960000|2021-03-04 19:09:20|500.43|496.43|500.98|496.98|501.14|497.14|500.43|496.43|29
1614884970000|2021-03-04 19:09:30|501.02|497.02|500.95|496.95|501.1|497.1|500.63|496.63|39
1614884980000|2021-03-04 19:09:40|500.87|496.87|500.7|496.7|500.97|496.97|500.65|496.65|36
1614884990000|2021-03-04 19:09:50|500.8|496.8|501.06|497.06|501.06|497.06|500.67|496.67|29
1614885000000|2021-03-04 19:10:00|501.08|497.08|501|497|501.29|497.29|500.87|496.87|33
1614885010000|2021-03-04 19:10:10|501.04|497.04|501.03|497.03|501.18|497.18|500.87|496.87|34
1614885020000|2021-03-04 19:10:20|500.88|496.88|500.78|496.78|501.03|497.03|500.52|496.52|34
1614885030000|2021-03-04 19:10:30|500.81|496.81|500.97|496.97|501.2|497.2|500.62|496.62|35
1614885040000|2021-03-04 19:10:40|500.92|496.92|501.04|497.04|501.25|497.25|500.92|496.92|33
1614885050000|2021-03-04 19:10:50|501.03|497.03|501.14|497.14|501.14|497.14|500.94|496.94|31
1614885060000|2021-03-04 19:11:00|501.1|497.1|500.98|496.98|501.24|497.24|500.96|496.96|28
1614885070000|2021-03-04 19:11:10|501.05|497.05|501.15|497.15|501.21|497.21|500.87|496.87|28
1614885080000|2021-03-04 19:11:20|501.12|497.12|501.02|497.02|501.18|497.18|500.95|496.95|31
1614885090000|2021-03-04 19:11:30|501.12|497.12|501.12|497.12|501.17|497.17|501.01|497.01|30
1614885100000|2021-03-04 19:11:40|501.16|497.16|501.2|497.2|501.2|497.2|501.06|497.06|33
1614885110000|2021-03-04 19:11:50|501.21|497.21|501.35|497.35|501.44|497.44|501.19|497.19|32
1614885120000|2021-03-04 19:12:00|501.46|497.46|501.48|497.48|501.8|497.8|501.35|497.35|28
1614885130000|2021-03-04 19:12:10|501.47|497.47|501.41|497.41|501.71|497.71|501.39|497.39|24
1614885140000|2021-03-04 19:12:20|501.67|497.67|501.99|497.99|502|498|501.34|497.34|18
1614885150000|2021-03-04 19:12:30|501.77|497.77|501.61|497.61|502.19|498.19|501.3|497.3|22
1614885160000|2021-03-04 19:12:40|501.71|497.71|501.64|497.64|502.45|498.45|501.46|497.46|27
1614885170000|2021-03-04 19:12:50|501.71|497.71|502.16|498.16|502.46|498.46|501.71|497.71|30
1614885180000|2021-03-04 19:13:00|502.49|498.49|502.75|498.75|502.99|498.99|502.42|498.42|33
1614885190000|2021-03-04 19:13:10|502.85|498.85|503.04|499.04|503.05|499.05|502.58|498.58|30
1614885200000|2021-03-04 19:13:20|502.75|498.75|502.61|498.61|502.99|498.99|502.48|498.48|36
1614885210000|2021-03-04 19:13:30|502.56|498.56|502.68|498.68|502.87|498.87|502.56|498.56|37
1614885220000|2021-03-04 19:13:40|502.48|498.48|502.44|498.44|502.7|498.7|502.24|498.24|39
1614885230000|2021-03-04 19:13:50|502.47|498.47|502.64|498.64|502.77|498.77|502.45|498.45|38
1614885240000|2021-03-04 19:14:00|502.69|498.69|502.61|498.61|502.74|498.74|502.51|498.51|29
1614885250000|2021-03-04 19:14:10|502.58|498.58|502.5|498.5|502.6|498.6|502.43|498.43|31
1614885260000|2021-03-04 19:14:20|502.49|498.49|502.1|498.1|502.55|498.55|502.1|498.1|30
1614885270000|2021-03-04 19:14:30|502.09|498.09|501.97|497.97|502.22|498.22|501.71|497.71|34
1614885280000|2021-03-04 19:14:40|502.21|498.21|502.1|498.1|502.26|498.26|501.75|497.75|36
1614885290000|2021-03-04 19:14:50|502.07|498.07|502.22|498.22|502.35|498.35|502.07|498.07|34
1614885300000|2021-03-04 19:15:00|502.19|498.19|501.93|497.93|502.19|498.19|501.8|497.8|31
1614885310000|2021-03-04 19:15:10|501.91|497.91|501.88|497.88|502.12|498.12|501.85|497.85|26
1614885320000|2021-03-04 19:15:20|501.84|497.84|501.47|497.47|501.84|497.84|501.43|497.43|36
1614885330000|2021-03-04 19:15:30|501.46|497.46|501.56|497.56|501.85|497.85|501.46|497.46|26
1614885340000|2021-03-04 19:15:40|501.6|497.6|501.36|497.36|501.6|497.6|501.3|497.3|16
1614885350000|2021-03-04 19:15:50|501.43|497.43|501.06|497.06|501.43|497.43|500.87|496.87|25
1614885360000|2021-03-04 19:16:00|501.05|497.05|501.12|497.12|501.36|497.36|500.99|496.99|28
1614885370000|2021-03-04 19:16:10|501.18|497.18|500.84|496.84|501.3|497.3|500.81|496.81|39
1614885380000|2021-03-04 19:16:20|500.82|496.82|500.95|496.95|500.99|496.99|500.82|496.82|33
1614885390000|2021-03-04 19:16:30|500.94|496.94|501.05|497.05|501.05|497.05|500.77|496.77|32
1614885400000|2021-03-04 19:16:40|501.03|497.03|501.04|497.04|501.05|497.05|500.79|496.79|29
1614885410000|2021-03-04 19:16:50|501.08|497.08|501|497|501.12|497.12|500.98|496.98|29
1614885420000|2021-03-04 19:17:00|501.11|497.11|501.19|497.19|501.26|497.26|501.03|497.03|30
1614885430000|2021-03-04 19:17:10|501.17|497.17|501.15|497.15|501.21|497.21|501.09|497.09|18
1614885440000|2021-03-04 19:17:20|501.16|497.16|501.19|497.19|501.2|497.2|501.09|497.09|25
1614885450000|2021-03-04 19:17:30|501.11|497.11|501.4|497.4|501.4|497.4|500.97|496.97|28
1614885460000|2021-03-04 19:17:40|501.5|497.5|501.71|497.71|501.75|497.75|501.49|497.49|24
1614885470000|2021-03-04 19:17:50|501.7|497.7|501.56|497.56|501.7|497.7|501.55|497.55|19
1614885480000|2021-03-04 19:18:00|501.53|497.53|501.27|497.27|501.53|497.53|501.09|497.09|34
1614885490000|2021-03-04 19:18:10|501.33|497.33|501.39|497.39|501.43|497.43|501.03|497.03|35
1614885500000|2021-03-04 19:18:20|501.37|497.37|501.29|497.29|501.4|497.4|501.08|497.08|24
1614885510000|2021-03-04 19:18:30|501.28|497.28|501.03|497.03|501.28|497.28|500.74|496.74|27
1614885520000|2021-03-04 19:18:40|501.05|497.05|500.69|496.69|501.13|497.13|500.68|496.68|33
1614885530000|2021-03-04 19:18:50|500.66|496.66|500.64|496.64|500.79|496.79|500.59|496.59|22
1614885540000|2021-03-04 19:19:00|500.63|496.63|500.82|496.82|500.84|496.84|500.58|496.58|20
1614885550000|2021-03-04 19:19:10|500.84|496.84|501.3|497.3|501.3|497.3|500.81|496.81|32
1614885560000|2021-03-04 19:19:20|501.29|497.29|501.67|497.67|501.76|497.76|501.25|497.25|27
1614885570000|2021-03-04 19:19:30|501.66|497.66|501.99|497.99|502.03|498.03|501.65|497.65|30
1614885580000|2021-03-04 19:19:40|501.95|497.95|501.54|497.54|502|498|501.52|497.52|24
1614885590000|2021-03-04 19:19:50|501.56|497.56|501.76|497.76|501.83|497.83|501.53|497.53|24
1614885600000|2021-03-04 19:20:00|501.74|497.74|501.92|497.92|502.05|498.05|501.73|497.73|33
1614885610000|2021-03-04 19:20:10|501.91|497.91|501.97|497.97|502.08|498.08|501.9|497.9|30
1614885620000|2021-03-04 19:20:20|501.98|497.98|502.33|498.33|502.35|498.35|501.98|497.98|22
1614885630000|2021-03-04 19:20:30|502.35|498.35|502.1|498.1|502.5|498.5|502.1|498.1|28
1614885640000|2021-03-04 19:20:40|502.11|498.11|501.85|497.85|502.13|498.13|501.85|497.85|27
1614885650000|2021-03-04 19:20:50|501.84|497.84|501.77|497.77|501.9|497.9|501.7|497.7|27
1614885660000|2021-03-04 19:21:00|501.83|497.83|501.73|497.73|501.97|497.97|501.71|497.71|30
1614885670000|2021-03-04 19:21:10|501.75|497.75|501.86|497.86|501.86|497.86|501.71|497.71|20
1614885680000|2021-03-04 19:21:20|501.84|497.84|501.96|497.96|502.11|498.11|501.79|497.79|30
1614885690000|2021-03-04 19:21:30|501.94|497.94|501.79|497.79|501.94|497.94|501.67|497.67|24
1614885700000|2021-03-04 19:21:40|501.75|497.75|502.08|498.08|502.09|498.09|501.73|497.73|32
1614885710000|2021-03-04 19:21:50|502.09|498.09|502.31|498.31|502.33|498.33|502.09|498.09|27
1614885720000|2021-03-04 19:22:00|502.32|498.32|502.26|498.26|502.39|498.39|502.26|498.26|16
1614885730000|2021-03-04 19:22:10|502.25|498.25|502.15|498.15|502.26|498.26|502.15|498.15|24
1614885740000|2021-03-04 19:22:20|502.14|498.14|502.18|498.18|502.37|498.37|502.11|498.11|27
1614885750000|2021-03-04 19:22:30|502.17|498.17|502.41|498.41|502.53|498.53|502.16|498.16|20
1614885760000|2021-03-04 19:22:40|502.39|498.39|502.19|498.19|502.41|498.41|502.13|498.13|22
1614885770000|2021-03-04 19:22:50|502.18|498.18|502.4|498.4|502.46|498.46|502.18|498.18|25
1614885780000|2021-03-04 19:23:00|502.38|498.38|502.1|498.1|502.38|498.38|502.07|498.07|22
1614885790000|2021-03-04 19:23:10|502.09|498.09|502.16|498.16|502.19|498.19|502.02|498.02|23
1614885800000|2021-03-04 19:23:20|502.15|498.15|502.31|498.31|502.32|498.32|502.15|498.15|19
1614885810000|2021-03-04 19:23:30|502.29|498.29|502.47|498.47|502.55|498.55|502.29|498.29|19
1614885820000|2021-03-04 19:23:40|502.5|498.5|502.54|498.54|502.56|498.56|502.46|498.46|19
1614885830000|2021-03-04 19:23:50|502.55|498.55|502.63|498.63|502.63|498.63|502.49|498.49|28
1614885840000|2021-03-04 19:24:00|502.64|498.64|502.95|498.95|502.96|498.96|502.64|498.64|23
1614885850000|2021-03-04 19:24:10|502.93|498.93|503.42|499.42|503.42|499.42|502.93|498.93|19
1614885860000|2021-03-04 19:24:20|503.38|499.38|503.39|499.39|503.44|499.44|503.28|499.28|26
1614885870000|2021-03-04 19:24:30|503.37|499.37|503.37|499.37|503.43|499.43|503.17|499.17|29
1614885880000|2021-03-04 19:24:40|503.35|499.35|503.38|499.38|503.49|499.49|503.34|499.34|22
1614885890000|2021-03-04 19:24:50|503.41|499.41|503.33|499.33|503.45|499.45|503.3|499.3|11
1614885900000|2021-03-04 19:25:00|503.31|499.31|503.08|499.08|503.34|499.34|503.07|499.07|26
1614885910000|2021-03-04 19:25:10|503.1|499.1|503.27|499.27|503.34|499.34|503.09|499.09|18
1614885920000|2021-03-04 19:25:20|503.26|499.26|503.16|499.16|503.26|499.26|503.15|499.15|20
1614885930000|2021-03-04 19:25:30|503.15|499.15|503.24|499.24|503.27|499.27|503.15|499.15|20
1614885940000|2021-03-04 19:25:40|503.27|499.27|503.51|499.51|503.63|499.63|503.25|499.25|30
1614885950000|2021-03-04 19:25:50|503.48|499.48|503.62|499.62|503.63|499.63|503.46|499.46|23
1614885960000|2021-03-04 19:26:00|503.57|499.57|503.58|499.58|503.62|499.62|503.53|499.53|25
1614885970000|2021-03-04 19:26:10|503.56|499.56|503.56|499.56|503.64|499.64|503.41|499.41|21
1614885980000|2021-03-04 19:26:20|503.57|499.57|503.5|499.5|503.61|499.61|503.46|499.46|32
1614885990000|2021-03-04 19:26:30|503.49|499.49|503.11|499.11|503.51|499.51|503.11|499.11|25
1614886000000|2021-03-04 19:26:40|503.07|499.07|502.7|498.7|503.07|499.07|502.56|498.56|35
1614886010000|2021-03-04 19:26:50|502.72|498.72|502.52|498.52|502.72|498.72|502.52|498.52|23
1614886020000|2021-03-04 19:27:00|502.51|498.51|502.59|498.59|502.65|498.65|502.5|498.5|31
1614886030000|2021-03-04 19:27:10|502.6|498.6|502.63|498.63|502.74|498.74|502.6|498.6|24
1614886040000|2021-03-04 19:27:20|502.64|498.64|502.11|498.11|502.65|498.65|502.11|498.11|29
1614886050000|2021-03-04 19:27:30|502.07|498.07|501.87|497.87|502.09|498.09|501.81|497.81|28
1614886060000|2021-03-04 19:27:40|501.88|497.88|501.68|497.68|501.93|497.93|501.64|497.64|23
1614886070000|2021-03-04 19:27:50|501.71|497.71|501.61|497.61|501.71|497.71|501.59|497.59|29
1614886080000|2021-03-04 19:28:00|501.59|497.59|501.66|497.66|501.67|497.67|501.59|497.59|22
1614886090000|2021-03-04 19:28:10|501.65|497.65|501.55|497.55|501.86|497.86|501.55|497.55|25
1614886100000|2021-03-04 19:28:20|501.54|497.54|501.12|497.12|501.57|497.57|501.09|497.09|21
1614886110000|2021-03-04 19:28:30|501.13|497.13|501.53|497.53|501.53|497.53|501.12|497.12|26
1614886120000|2021-03-04 19:28:40|501.69|497.69|501.38|497.38|501.72|497.72|501.36|497.36|34
1614886130000|2021-03-04 19:28:50|501.37|497.37|501.34|497.34|501.38|497.38|501.17|497.17|30
1614886140000|2021-03-04 19:29:00|501.33|497.33|501.24|497.24|501.33|497.33|501.14|497.14|20
1614886150000|2021-03-04 19:29:10|501.25|497.25|501.14|497.14|501.43|497.43|501.12|497.12|25
1614886160000|2021-03-04 19:29:20|501.1|497.1|501.13|497.13|501.15|497.15|501.1|497.1|14
1614886170000|2021-03-04 19:29:30|501.14|497.14|501.23|497.23|501.33|497.33|501.11|497.11|21
1614886180000|2021-03-04 19:29:40|501.2|497.2|501.24|497.24|501.33|497.33|501.18|497.18|13
1614886190000|2021-03-04 19:29:50|501.25|497.25|501.16|497.16|501.27|497.27|501.14|497.14|15
1614886200000|2021-03-04 19:30:00|501.13|497.13|501.15|497.15|501.37|497.37|501.13|497.13|28
1614886210000|2021-03-04 19:30:10|501.16|497.16|500.78|496.78|501.16|497.16|500.72|496.72|24
1614886220000|2021-03-04 19:30:20|500.79|496.79|500.87|496.87|500.9|496.9|500.76|496.76|26
1614886230000|2021-03-04 19:30:30|500.89|496.89|500.86|496.86|500.97|496.97|500.86|496.86|19
1614886240000|2021-03-04 19:30:40|500.87|496.87|500.64|496.64|500.88|496.88|500.62|496.62|11
1614886250000|2021-03-04 19:30:50|500.61|496.61|500.22|496.22|500.61|496.61|500.2|496.2|19
1614886260000|2021-03-04 19:31:00|500.27|496.27|500.06|496.06|500.53|496.53|500.05|496.05|27
1614886270000|2021-03-04 19:31:10|500.05|496.05|500.07|496.07|500.53|496.53|499.74|495.74|26
1614886280000|2021-03-04 19:31:20|500.06|496.06|499.49|495.49|500.39|496.39|499.49|495.49|35
1614886290000|2021-03-04 19:31:30|499.5|495.5|499.51|495.51|499.61|495.61|499.32|495.32|30
1614886300000|2021-03-04 19:31:40|499.5|495.5|499.73|495.73|499.91|495.91|499.5|495.5|29
1614886310000|2021-03-04 19:31:50|499.79|495.79|499.36|495.36|499.79|495.79|499.33|495.33|31
1614886320000|2021-03-04 19:32:00|499.37|495.37|499.39|495.39|499.65|495.65|499.32|495.32|33
1614886330000|2021-03-04 19:32:10|499.42|495.42|500.06|496.06|500.06|496.06|499.4|495.4|34
1614886340000|2021-03-04 19:32:20|500.09|496.09|500.26|496.26|500.43|496.43|499.95|495.95|35
1614886350000|2021-03-04 19:32:30|500.27|496.27|500.74|496.74|500.83|496.83|500.16|496.16|34
1614886360000|2021-03-04 19:32:40|500.81|496.81|500.93|496.93|501.03|497.03|500.74|496.74|27
1614886370000|2021-03-04 19:32:50|500.96|496.96|501.16|497.16|501.17|497.17|500.86|496.86|24
1614886380000|2021-03-04 19:33:00|501.18|497.18|500.92|496.92|501.26|497.26|500.92|496.92|22
1614886390000|2021-03-04 19:33:10|500.91|496.91|500.63|496.63|500.96|496.96|500.43|496.43|30
1614886400000|2021-03-04 19:33:20|500.72|496.72|500.68|496.68|500.78|496.78|500.57|496.57|25
1614886410000|2021-03-04 19:33:30|500.75|496.75|500.61|496.61|500.75|496.75|500.47|496.47|25
1614886420000|2021-03-04 19:33:40|500.59|496.59|500.34|496.34|500.63|496.63|500.29|496.29|17
1614886430000|2021-03-04 19:33:50|500.31|496.31|500.52|496.52|500.54|496.54|500.17|496.17|24
1614886440000|2021-03-04 19:34:00|500.53|496.53|500.62|496.62|500.62|496.62|500.42|496.42|34
1614886450000|2021-03-04 19:34:10|500.61|496.61|500.84|496.84|501.05|497.05|500.61|496.61|32
1614886460000|2021-03-04 19:34:20|500.83|496.83|500.8|496.8|500.97|496.97|500.8|496.8|22
1614886470000|2021-03-04 19:34:30|500.81|496.81|500.67|496.67|500.82|496.82|500.51|496.51|26
1614886480000|2021-03-04 19:34:40|500.69|496.69|500.73|496.73|500.86|496.86|500.61|496.61|25
1614886490000|2021-03-04 19:34:50|500.68|496.68|500.66|496.66|500.71|496.71|500.6|496.6|13
1614886500000|2021-03-04 19:35:00|500.67|496.67|500.64|496.64|500.9|496.9|500.64|496.64|27
1614886510000|2021-03-04 19:35:10|500.67|496.67|500.31|496.31|500.71|496.71|500.31|496.31|27
1614886520000|2021-03-04 19:35:20|500.28|496.28|500.28|496.28|500.3|496.3|500.24|496.24|14
1614886530000|2021-03-04 19:35:30|500.3|496.3|500.31|496.31|500.32|496.32|500.29|496.29|18
1614886540000|2021-03-04 19:35:40|500.3|496.3|500.36|496.36|500.48|496.48|500.28|496.28|16
1614886550000|2021-03-04 19:35:50|500.39|496.39|500.19|496.19|500.39|496.39|500.16|496.16|17
1614886560000|2021-03-04 19:36:00|500.15|496.15|499.96|495.96|500.15|496.15|499.88|495.88|29
1614886570000|2021-03-04 19:36:10|499.95|495.95|500.04|496.04|500.04|496.04|499.59|495.59|30
1614886580000|2021-03-04 19:36:20|500.03|496.03|500.45|496.45|500.45|496.45|500.03|496.03|29
1614886590000|2021-03-04 19:36:30|500.33|496.33|499.99|495.99|500.33|496.33|499.99|495.99|28
1614886600000|2021-03-04 19:36:40|499.98|495.98|499.67|495.67|500.03|496.03|499.6|495.6|29
1614886610000|2021-03-04 19:36:50|499.69|495.69|499.39|495.39|499.76|495.76|499.37|495.37|25
1614886620000|2021-03-04 19:37:00|499.41|495.41|499.2|495.2|499.41|495.41|499.1|495.1|29
1614886630000|2021-03-04 19:37:10|499.14|495.14|499.21|495.21|499.28|495.28|499.05|495.05|27
1614886640000|2021-03-04 19:37:20|499.14|495.14|499.07|495.07|499.14|495.14|498.93|494.93|17
1614886650000|2021-03-04 19:37:30|499.03|495.03|499.02|495.02|499.16|495.16|498.89|494.89|20
1614886660000|2021-03-04 19:37:40|499.03|495.03|499.08|495.08|499.29|495.29|499.03|495.03|27
1614886670000|2021-03-04 19:37:50|499.07|495.07|499.06|495.06|499.1|495.1|498.93|494.93|30
1614886680000|2021-03-04 19:38:00|499.07|495.07|499.32|495.32|499.47|495.47|499.07|495.07|32
1614886690000|2021-03-04 19:38:10|499.46|495.46|499.52|495.52|499.62|495.62|499.3|495.3|35
1614886700000|2021-03-04 19:38:20|499.51|495.51|499.68|495.68|499.69|495.69|499.48|495.48|31
1614886710000|2021-03-04 19:38:30|499.67|495.67|499.92|495.92|499.97|495.97|499.67|495.67|29
1614886720000|2021-03-04 19:38:40|499.91|495.91|500.1|496.1|500.29|496.29|499.59|495.59|30
1614886730000|2021-03-04 19:38:50|500.12|496.12|500.24|496.24|500.53|496.53|499.85|495.85|29
1614886740000|2021-03-04 19:39:00|500.23|496.23|500.7|496.7|501.11|497.11|500.2|496.2|29
1614886750000|2021-03-04 19:39:10|500.78|496.78|500.74|496.74|501.19|497.19|500.66|496.66|32
1614886760000|2021-03-04 19:39:20|500.68|496.68|500.76|496.76|500.81|496.81|500.68|496.68|24
1614886770000|2021-03-04 19:39:30|501.12|497.12|500.98|496.98|501.22|497.22|500.9|496.9|24
1614886780000|2021-03-04 19:39:40|501.01|497.01|500.88|496.88|501.03|497.03|500.88|496.88|24
1614886790000|2021-03-04 19:39:50|500.86|496.86|500.92|496.92|501.17|497.17|500.69|496.69|24
1614886800000|2021-03-04 19:40:00|500.93|496.93|499.99|495.99|500.93|496.93|499.98|495.98|29
1614886810000|2021-03-04 19:40:10|499.98|495.98|499.57|495.57|500.04|496.04|499.55|495.55|29
1614886820000|2021-03-04 19:40:20|499.55|495.55|499.6|495.6|499.84|495.84|499.26|495.26|30
1614886830000|2021-03-04 19:40:30|499.61|495.61|499.62|495.62|499.67|495.67|499.41|495.41|28
1614886840000|2021-03-04 19:40:40|499.61|495.61|499.1|495.1|499.62|495.62|499.09|495.09|28
1614886850000|2021-03-04 19:40:50|499.09|495.09|499.22|495.22|499.49|495.49|499.04|495.04|29
1614886860000|2021-03-04 19:41:00|499.2|495.2|499.71|495.71|499.71|495.71|499.19|495.19|29
1614886870000|2021-03-04 19:41:10|499.74|495.74|500.12|496.12|500.12|496.12|499.7|495.7|28
1614886880000|2021-03-04 19:41:20|500.11|496.11|500.09|496.09|500.45|496.45|500.02|496.02|22
1614886890000|2021-03-04 19:41:30|500.2|496.2|500.53|496.53|500.54|496.54|500.18|496.18|32
1614886900000|2021-03-04 19:41:40|500.56|496.56|500.98|496.98|501|497|500.56|496.56|26
1614886910000|2021-03-04 19:41:50|500.99|496.99|501.19|497.19|501.19|497.19|500.99|496.99|21
1614886920000|2021-03-04 19:42:00|501.23|497.23|501.35|497.35|501.35|497.35|501|497|28
1614886930000|2021-03-04 19:42:10|501.3|497.3|501.09|497.09|501.3|497.3|501.04|497.04|27
1614886940000|2021-03-04 19:42:20|501.1|497.1|501.64|497.64|501.64|497.64|501.1|497.1|22
1614886950000|2021-03-04 19:42:30|501.63|497.63|501.55|497.55|501.71|497.71|501.39|497.39|24
1614886960000|2021-03-04 19:42:40|501.46|497.46|501.15|497.15|501.46|497.46|501.14|497.14|18
1614886970000|2021-03-04 19:42:50|501.16|497.16|501.23|497.23|501.28|497.28|501.03|497.03|26
1614886980000|2021-03-04 19:43:00|501.24|497.24|501.2|497.2|501.28|497.28|501.17|497.17|22
1614886990000|2021-03-04 19:43:10|501.16|497.16|501.2|497.2|501.2|497.2|501.11|497.11|9
1614887000000|2021-03-04 19:43:20|501.17|497.17|501.17|497.17|501.17|497.17|501.17|497.17|1
1614887010000|2021-03-04 19:43:30|501.18|497.18|501.47|497.47|501.49|497.49|501.15|497.15|31
1614887020000|2021-03-04 19:43:40|501.49|497.49|501.41|497.41|501.49|497.49|501.23|497.23|15
1614887030000|2021-03-04 19:43:50|501.46|497.46|501.6|497.6|501.69|497.69|501.37|497.37|24
1614887040000|2021-03-04 19:44:00|501.59|497.59|501.32|497.32|501.59|497.59|501.32|497.32|18
1614887050000|2021-03-04 19:44:10|501.27|497.27|501.26|497.26|501.37|497.37|501.2|497.2|21
1614887060000|2021-03-04 19:44:20|501.27|497.27|501.38|497.38|501.49|497.49|501.27|497.27|21
1614887070000|2021-03-04 19:44:30|501.46|497.46|501.56|497.56|501.56|497.56|501.31|497.31|21
1614887080000|2021-03-04 19:44:40|501.6|497.6|501.81|497.81|502.02|498.02|501.53|497.53|30
1614887090000|2021-03-04 19:44:50|501.78|497.78|501.95|497.95|501.95|497.95|501.78|497.78|8
1614887100000|2021-03-04 19:45:00|501.93|497.93|502.02|498.02|502.02|498.02|501.85|497.85|16
1614887110000|2021-03-04 19:45:10|502.14|498.14|502.05|498.05|502.28|498.28|502|498|24
1614887120000|2021-03-04 19:45:20|502.06|498.06|502.28|498.28|502.28|498.28|501.94|497.94|26
1614887130000|2021-03-04 19:45:30|502.27|498.27|502.16|498.16|502.43|498.43|502.1|498.1|27
1614887140000|2021-03-04 19:45:40|502.17|498.17|502.15|498.15|502.28|498.28|502.05|498.05|24
1614887150000|2021-03-04 19:45:50|501.98|497.98|501.91|497.91|502.17|498.17|501.89|497.89|25
1614887160000|2021-03-04 19:46:00|501.9|497.9|501.68|497.68|501.92|497.92|501.51|497.51|21
1614887170000|2021-03-04 19:46:10|501.66|497.66|501.31|497.31|501.66|497.66|501.31|497.31|16
1614887180000|2021-03-04 19:46:20|501.3|497.3|501.29|497.29|501.37|497.37|501.29|497.29|9
1614887190000|2021-03-04 19:46:30|501.28|497.28|501.33|497.33|501.34|497.34|501.28|497.28|10
1614887200000|2021-03-04 19:46:40|501.27|497.27|501.31|497.31|501.43|497.43|501.27|497.27|30
1614887210000|2021-03-04 19:46:50|501.35|497.35|501.48|497.48|501.48|497.48|501.16|497.16|26
1614887220000|2021-03-04 19:47:00|501.49|497.49|501.78|497.78|501.87|497.87|501.44|497.44|29
1614887230000|2021-03-04 19:47:10|501.87|497.87|501.99|497.99|502.13|498.13|501.74|497.74|26
1614887240000|2021-03-04 19:47:20|502|498|502.34|498.34|502.35|498.35|501.99|497.99|17
1614887250000|2021-03-04 19:47:30|502.32|498.32|502.34|498.34|502.35|498.35|502.21|498.21|24
1614887260000|2021-03-04 19:47:40|502.35|498.35|502.28|498.28|502.59|498.59|502.23|498.23|26
1614887270000|2021-03-04 19:47:50|502.51|498.51|502.65|498.65|502.68|498.68|502.43|498.43|20
1614887280000|2021-03-04 19:48:00|502.66|498.66|502.71|498.71|502.78|498.78|502.64|498.64|26
1614887290000|2021-03-04 19:48:10|502.72|498.72|502.92|498.92|503.04|499.04|502.69|498.69|27
1614887300000|2021-03-04 19:48:20|502.96|498.96|503.17|499.17|503.17|499.17|502.96|498.96|21
1614887310000|2021-03-04 19:48:30|503.19|499.19|502.93|498.93|503.19|499.19|502.91|498.91|26
1614887320000|2021-03-04 19:48:40|502.92|498.92|502.91|498.91|502.99|498.99|502.89|498.89|21
1614887330000|2021-03-04 19:48:50|502.92|498.92|502.96|498.96|503.06|499.06|502.85|498.85|30
1614887340000|2021-03-04 19:49:00|502.89|498.89|503.05|499.05|503.15|499.15|502.57|498.57|34
1614887350000|2021-03-04 19:49:10|503.07|499.07|503.13|499.13|503.24|499.24|502.84|498.84|33
1614887360000|2021-03-04 19:49:20|503.06|499.06|502.98|498.98|503.16|499.16|502.91|498.91|37
1614887370000|2021-03-04 19:49:30|502.9|498.9|502.99|498.99|503.11|499.11|502.89|498.89|33
1614887380000|2021-03-04 19:49:40|503.02|499.02|502.96|498.96|503.17|499.17|502.75|498.75|30
1614887390000|2021-03-04 19:49:50|502.83|498.83|502.84|498.84|503.07|499.07|502.81|498.81|34
1614887400000|2021-03-04 19:50:00|502.85|498.85|502.91|498.91|503.01|499.01|502.76|498.76|28
1614887410000|2021-03-04 19:50:10|502.87|498.87|503.01|499.01|503.02|499.02|502.84|498.84|36
1614887420000|2021-03-04 19:50:20|502.99|498.99|503.05|499.05|503.3|499.3|502.45|498.45|34
1614887430000|2021-03-04 19:50:30|503|499|502.87|498.87|503.18|499.18|502.69|498.69|35
1614887440000|2021-03-04 19:50:40|502.81|498.81|502.83|498.83|503.02|499.02|502.72|498.72|34
1614887450000|2021-03-04 19:50:50|502.79|498.79|502.89|498.89|503.08|499.08|502.78|498.78|36
1614887460000|2021-03-04 19:51:00|502.87|498.87|502.93|498.93|503.11|499.11|502.86|498.86|31
1614887470000|2021-03-04 19:51:10|502.94|498.94|502.87|498.87|502.99|498.99|502.8|498.8|23
1614887480000|2021-03-04 19:51:20|502.92|498.92|503.06|499.06|503.14|499.14|502.88|498.88|28
1614887490000|2021-03-04 19:51:30|503.07|499.07|503|499|503.07|499.07|503|499|22
1614887500000|2021-03-04 19:51:40|503.02|499.02|503.01|499.01|503.26|499.26|503|499|26
1614887510000|2021-03-04 19:51:50|503.02|499.02|502.86|498.86|503.04|499.04|502.8|498.8|28
1614887520000|2021-03-04 19:52:00|502.85|498.85|502.84|498.84|502.91|498.91|502.83|498.83|21
1614887530000|2021-03-04 19:52:10|502.83|498.83|502.74|498.74|502.87|498.87|502.72|498.72|23
1614887540000|2021-03-04 19:52:20|502.72|498.72|502.8|498.8|502.84|498.84|502.72|498.72|25
1614887550000|2021-03-04 19:52:30|502.75|498.75|502.75|498.75|502.8|498.8|502.69|498.69|32
1614887560000|2021-03-04 19:52:40|502.83|498.83|502.68|498.68|502.85|498.85|502.55|498.55|26
1614887570000|2021-03-04 19:52:50|502.64|498.64|502.65|498.65|502.65|498.65|502.63|498.63|6
1614887580000|2021-03-04 19:53:00|502.64|498.64|502.51|498.51|502.68|498.68|502.26|498.26|22
1614887590000|2021-03-04 19:53:10|502.37|498.37|502.47|498.47|502.54|498.54|502.3|498.3|13
1614887600000|2021-03-04 19:53:20|502.31|498.31|502.41|498.41|502.45|498.45|502.3|498.3|5
1614887610000|2021-03-04 19:53:30|502.21|498.21|501.84|497.84|502.49|498.49|501.59|497.59|10
1614887620000|2021-03-04 19:53:40|501.83|497.83|501.69|497.69|501.84|497.84|501.56|497.56|9
1614887630000|2021-03-04 19:53:50|501.67|497.67|501.67|497.67|501.84|497.84|501.67|497.67|11
1614887640000|2021-03-04 19:54:00|501.61|497.61|502.06|498.06|502.06|498.06|501.61|497.61|16
1614887650000|2021-03-04 19:54:10|502|498|502.37|498.37|502.38|498.38|502|498|19
1614887660000|2021-03-04 19:54:20|502.35|498.35|502.5|498.5|502.59|498.59|502.27|498.27|27
1614887670000|2021-03-04 19:54:30|502.49|498.49|502.73|498.73|502.84|498.84|502.43|498.43|24
1614887680000|2021-03-04 19:54:40|502.83|498.83|502.68|498.68|502.98|498.98|502.59|498.59|24
1614887690000|2021-03-04 19:54:50|502.67|498.67|502.64|498.64|502.95|498.95|502.51|498.51|33
1614887700000|2021-03-04 19:55:00|502.66|498.66|502.64|498.64|503.11|499.11|502.56|498.56|32
1614887710000|2021-03-04 19:55:10|502.65|498.65|502.59|498.59|503|499|502.39|498.39|36
1614887720000|2021-03-04 19:55:20|502.38|498.38|502.04|498.04|502.78|498.78|502.04|498.04|33
1614887730000|2021-03-04 19:55:30|502.07|498.07|501.88|497.88|502.66|498.66|501.86|497.86|33
1614887740000|2021-03-04 19:55:40|501.93|497.93|501.77|497.77|501.94|497.94|501.75|497.75|24
1614887750000|2021-03-04 19:55:50|501.75|497.75|501.42|497.42|501.8|497.8|501.42|497.42|20
1614887760000|2021-03-04 19:56:00|500.87|496.87|500.24|496.24|500.87|496.87|500.24|496.24|17
1614887770000|2021-03-04 19:56:10|500.27|496.27|500.05|496.05|500.61|496.61|500.01|496.01|32
1614887780000|2021-03-04 19:56:20|499.9|495.9|500.26|496.26|501.19|497.19|499.9|495.9|33
1614887790000|2021-03-04 19:56:30|500.54|496.54|500.42|496.42|501.18|497.18|500|496|30
1614887800000|2021-03-04 19:56:40|500.48|496.48|500.42|496.42|500.78|496.78|499.91|495.91|20
1614887810000|2021-03-04 19:56:50|500.44|496.44|500.59|496.59|500.87|496.87|500.44|496.44|24
1614887820000|2021-03-04 19:57:00|500.58|496.58|500.9|496.9|500.98|496.98|500.58|496.58|20
1614887830000|2021-03-04 19:57:10|500.91|496.91|501.28|497.28|501.41|497.41|500.86|496.86|31
1614887840000|2021-03-04 19:57:20|501.32|497.32|501.25|497.25|501.4|497.4|501.24|497.24|20
1614887850000|2021-03-04 19:57:30|501.24|497.24|501.34|497.34|501.51|497.51|501.24|497.24|25
1614887860000|2021-03-04 19:57:40|501.32|497.32|501.08|497.08|501.36|497.36|501.05|497.05|14
1614887870000|2021-03-04 19:57:50|501.09|497.09|500.99|496.99|501.24|497.24|500.91|496.91|22
1614887880000|2021-03-04 19:58:00|500.97|496.97|501.09|497.09|501.39|497.39|500.97|496.97|23
1614887890000|2021-03-04 19:58:10|501.07|497.07|500.85|496.85|501.09|497.09|500.85|496.85|12
1614887900000|2021-03-04 19:58:20|501.09|497.09|501.01|497.01|501.15|497.15|500.81|496.81|19
1614887910000|2021-03-04 19:58:30|501.02|497.02|501.19|497.19|501.19|497.19|500.85|496.85|17
1614887920000|2021-03-04 19:58:40|501.17|497.17|500.94|496.94|501.19|497.19|500.74|496.74|30
1614887930000|2021-03-04 19:58:50|500.93|496.93|501.14|497.14|501.25|497.25|500.92|496.92|24
1614887940000|2021-03-04 19:59:00|501.13|497.13|500.9|496.9|501.15|497.15|500.83|496.83|22
1614887950000|2021-03-04 19:59:10|500.83|496.83|500.82|496.82|501.23|497.23|500.78|496.78|15
1614887960000|2021-03-04 19:59:20|500.81|496.81|501.26|497.26|501.3|497.3|500.81|496.81|16
1614887970000|2021-03-04 19:59:30|501.23|497.23|500.69|496.69|501.23|497.23|500.66|496.66|26
1614887980000|2021-03-04 19:59:40|500.66|496.66|500.68|496.68|500.89|496.89|500.64|496.64|23
1614887990000|2021-03-04 19:59:50|500.67|496.67|500.52|496.52|500.7|496.7|500.37|496.37|24
1614888000000|2021-03-04 20:00:00|500.55|496.55|500.88|496.88|500.89|496.89|500.55|496.55|15
1614888010000|2021-03-04 20:00:10|501.02|497.02|500.72|496.72|501.02|497.02|500.72|496.72|20
1614888020000|2021-03-04 20:00:20|500.71|496.71|500.69|496.69|500.75|496.75|500.47|496.47|21
1614888030000|2021-03-04 20:00:30|500.3|496.3|500.41|496.41|500.69|496.69|500.21|496.21|13
1614888040000|2021-03-04 20:00:40|500.46|496.46|499.78|495.78|500.81|496.81|499.66|495.66|31
1614888050000|2021-03-04 20:00:50|499.75|495.75|499.09|495.09|500.06|496.06|499.09|495.09|24
1614888060000|2021-03-04 20:01:00|499.08|495.08|499.47|495.47|499.6|495.6|499.08|495.08|26
1614888070000|2021-03-04 20:01:10|499.43|495.43|499.68|495.68|499.7|495.7|499.26|495.26|34
1614888080000|2021-03-04 20:01:20|499.69|495.69|499.95|495.95|499.97|495.97|499.67|495.67|30
1614888090000|2021-03-04 20:01:30|499.97|495.97|500.64|496.64|500.64|496.64|499.97|495.97|25
1614888100000|2021-03-04 20:01:40|500.65|496.65|501.29|497.29|501.29|497.29|500.59|496.59|35
1614888110000|2021-03-04 20:01:50|501.2|497.2|500.52|496.52|501.2|497.2|500.52|496.52|32
1614888120000|2021-03-04 20:02:00|500.53|496.53|499.81|495.81|500.79|496.79|499.81|495.81|27
1614888130000|2021-03-04 20:02:10|499.78|495.78|498.9|494.9|499.78|495.78|498.9|494.9|21
1614888140000|2021-03-04 20:02:20|498.83|494.83|499.15|495.15|499.22|495.22|498.7|494.7|29
1614888150000|2021-03-04 20:02:30|499.13|495.13|498.7|494.7|499.13|495.13|498.52|494.52|30
1614888160000|2021-03-04 20:02:40|498.81|494.81|498.85|494.85|498.96|494.96|498.68|494.68|27
1614888170000|2021-03-04 20:02:50|498.84|494.84|498.96|494.96|499.1|495.1|498.81|494.81|32
1614888180000|2021-03-04 20:03:00|498.95|494.95|499.27|495.27|499.27|495.27|498.94|494.94|27
1614888190000|2021-03-04 20:03:10|499.24|495.24|499.38|495.38|499.5|495.5|499.22|495.22|23
1614888200000|2021-03-04 20:03:20|499.48|495.48|499.17|495.17|499.53|495.53|499.17|495.17|31
1614888210000|2021-03-04 20:03:30|499.26|495.26|499.56|495.56|499.56|495.56|499.14|495.14|22
1614888220000|2021-03-04 20:03:40|499.54|495.54|499.53|495.53|499.59|495.59|499.16|495.16|26
1614888230000|2021-03-04 20:03:50|499.44|495.44|499.6|495.6|499.64|495.64|499.21|495.21|23
1614888240000|2021-03-04 20:04:00|499.59|495.59|499.69|495.69|499.85|495.85|499.58|495.58|18
1614888250000|2021-03-04 20:04:10|499.67|495.67|499.46|495.46|499.67|495.67|499.46|495.46|16
1614888260000|2021-03-04 20:04:20|499.45|495.45|499.36|495.36|499.63|495.63|499.26|495.26|30
1614888270000|2021-03-04 20:04:30|499.27|495.27|499.38|495.38|499.59|495.59|499.2|495.2|20
1614888280000|2021-03-04 20:04:40|499.35|495.35|498.93|494.93|499.35|495.35|498.93|494.93|16
1614888290000|2021-03-04 20:04:50|499.01|495.01|499.21|495.21|499.27|495.27|499.01|495.01|21
1614888300000|2021-03-04 20:05:00|499.2|495.2|499.42|495.42|499.63|495.63|499.2|495.2|25
1614888310000|2021-03-04 20:05:10|499.37|495.37|499.23|495.23|499.41|495.41|499.2|495.2|23
1614888320000|2021-03-04 20:05:20|499.22|495.22|499.54|495.54|499.7|495.7|499.16|495.16|30
1614888330000|2021-03-04 20:05:30|499.56|495.56|499.65|495.65|499.71|495.71|499.55|495.55|20
1614888340000|2021-03-04 20:05:40|499.67|495.67|499.64|495.64|499.94|495.94|499.62|495.62|23
1614888350000|2021-03-04 20:05:50|499.62|495.62|499.42|495.42|499.7|495.7|499.42|495.42|30
1614888360000|2021-03-04 20:06:00|499.41|495.41|499.13|495.13|499.41|495.41|499.13|495.13|28
1614888370000|2021-03-04 20:06:10|499.12|495.12|498.99|494.99|499.56|495.56|498.98|494.98|33
1614888380000|2021-03-04 20:06:20|498.97|494.97|499.03|495.03|499.44|495.44|498.94|494.94|23
1614888390000|2021-03-04 20:06:30|499.04|495.04|499.22|495.22|499.36|495.36|499.04|495.04|36
1614888400000|2021-03-04 20:06:40|499.21|495.21|499.31|495.31|499.45|495.45|499.09|495.09|29
1614888410000|2021-03-04 20:06:50|499.33|495.33|499|495|499.5|495.5|498.99|494.99|33
1614888420000|2021-03-04 20:07:00|498.92|494.92|498.57|494.57|499.04|495.04|498.38|494.38|32
1614888430000|2021-03-04 20:07:10|498.38|494.38|498.67|494.67|498.7|494.7|498.21|494.21|32
1614888440000|2021-03-04 20:07:20|498.68|494.68|498.46|494.46|498.76|494.76|498.46|494.46|33
1614888450000|2021-03-04 20:07:30|498.45|494.45|498.34|494.34|498.48|494.48|498.17|494.17|29
1614888460000|2021-03-04 20:07:40|498.35|494.35|498.34|494.34|498.41|494.41|498.23|494.23|32
1614888470000|2021-03-04 20:07:50|498.24|494.24|498.48|494.48|498.57|494.57|498.24|494.24|31
1614888480000|2021-03-04 20:08:00|498.46|494.46|498.56|494.56|498.56|494.56|498.34|494.34|32
1614888490000|2021-03-04 20:08:10|498.55|494.55|498.29|494.29|498.66|494.66|498.29|494.29|28
1614888500000|2021-03-04 20:08:20|498.28|494.28|498.09|494.09|498.29|494.29|498.08|494.08|22
1614888510000|2021-03-04 20:08:30|498.1|494.1|497.95|493.95|498.1|494.1|497.91|493.91|22
1614888520000|2021-03-04 20:08:40|497.89|493.89|497.96|493.96|497.99|493.99|497.77|493.77|32
1614888530000|2021-03-04 20:08:50|497.91|493.91|497.99|493.99|497.99|493.99|497.79|493.79|21
1614888540000|2021-03-04 20:09:00|497.94|493.94|497.99|493.99|498.15|494.15|497.91|493.91|31
1614888550000|2021-03-04 20:09:10|497.98|493.98|497.87|493.87|498.2|494.2|497.85|493.85|32
1614888560000|2021-03-04 20:09:20|497.74|493.74|497.82|493.82|497.9|493.9|497.7|493.7|26
1614888570000|2021-03-04 20:09:30|497.83|493.83|497.96|493.96|498.1|494.1|497.82|493.82|29
1614888580000|2021-03-04 20:09:40|498.01|494.01|498.07|494.07|498.11|494.11|497.9|493.9|28
1614888590000|2021-03-04 20:09:50|498.08|494.08|497.94|493.94|498.08|494.08|497.92|493.92|23
1614888600000|2021-03-04 20:10:00|497.93|493.93|497.78|493.78|497.94|493.94|497.72|493.72|27
1614888610000|2021-03-04 20:10:10|497.77|493.77|497.46|493.46|497.9|493.9|497.37|493.37|34
1614888620000|2021-03-04 20:10:20|497.38|493.38|497.04|493.04|497.59|493.59|496.92|492.92|30
1614888630000|2021-03-04 20:10:30|497.05|493.05|497.37|493.37|497.77|493.77|497.05|493.05|29
1614888640000|2021-03-04 20:10:40|497.32|493.32|497.18|493.18|497.54|493.54|497.11|493.11|34
1614888650000|2021-03-04 20:10:50|497.21|493.21|496.98|492.98|497.4|493.4|496.92|492.92|33
1614888660000|2021-03-04 20:11:00|496.94|492.94|497.13|493.13|497.2|493.2|496.94|492.94|32
1614888670000|2021-03-04 20:11:10|497.12|493.12|497.01|493.01|497.12|493.12|496.85|492.85|30
1614888680000|2021-03-04 20:11:20|497.02|493.02|497.31|493.31|497.32|493.32|496.91|492.91|32
1614888690000|2021-03-04 20:11:30|497.32|493.32|497.59|493.59|497.86|493.86|497.32|493.32|31
1614888700000|2021-03-04 20:11:40|497.58|493.58|497.11|493.11|497.58|493.58|497.11|493.11|29
1614888710000|2021-03-04 20:11:50|497.13|493.13|497.31|493.31|497.33|493.33|497.13|493.13|28
1614888720000|2021-03-04 20:12:00|497.32|493.32|497|493|497.4|493.4|497|493|21
1614888730000|2021-03-04 20:12:10|496.99|492.99|496.99|492.99|497.01|493.01|496.94|492.94|21
1614888740000|2021-03-04 20:12:20|496.98|492.98|496.74|492.74|497|493|496.74|492.74|26
1614888750000|2021-03-04 20:12:30|496.67|492.67|496.89|492.89|496.99|492.99|496.65|492.65|27
1614888760000|2021-03-04 20:12:40|496.88|492.88|496.88|492.88|496.96|492.96|496.83|492.83|31
1614888770000|2021-03-04 20:12:50|496.9|492.9|496.97|492.97|497.04|493.04|496.87|492.87|23
1614888780000|2021-03-04 20:13:00|496.98|492.98|496.96|492.96|497|493|496.83|492.83|26
1614888790000|2021-03-04 20:13:10|496.98|492.98|497.02|493.02|497.07|493.07|496.95|492.95|18
1614888800000|2021-03-04 20:13:20|496.99|492.99|497.07|493.07|497.07|493.07|496.99|492.99|22
1614888810000|2021-03-04 20:13:30|497.09|493.09|497.33|493.33|497.33|493.33|497.06|493.06|25
1614888820000|2021-03-04 20:13:40|497.32|493.32|497.73|493.73|497.75|493.75|497.15|493.15|31
1614888830000|2021-03-04 20:13:50|497.74|493.74|498.11|494.11|498.13|494.13|497.74|493.74|25
1614888840000|2021-03-04 20:14:00|498.13|494.13|498.68|494.68|498.7|494.7|498.13|494.13|33
1614888850000|2021-03-04 20:14:10|498.65|494.65|498.38|494.38|498.65|494.65|498.38|494.38|25
1614888860000|2021-03-04 20:14:20|498.39|494.39|498.69|494.69|498.69|494.69|498.32|494.32|27
1614888870000|2021-03-04 20:14:30|498.7|494.7|498.74|494.74|498.74|494.74|498.58|494.58|28
1614888880000|2021-03-04 20:14:40|498.71|494.71|499.12|495.12|499.14|495.14|498.71|494.71|27
1614888890000|2021-03-04 20:14:50|499.11|495.11|499.1|495.1|499.24|495.24|499.05|495.05|20
1614888900000|2021-03-04 20:15:00|499.14|495.14|498.97|494.97|499.14|495.14|498.76|494.76|31
1614888910000|2021-03-04 20:15:10|499.01|495.01|498.83|494.83|499.04|495.04|498.77|494.77|32
1614888920000|2021-03-04 20:15:20|498.84|494.84|498.53|494.53|498.86|494.86|498.38|494.38|33
1614888930000|2021-03-04 20:15:30|498.48|494.48|498.6|494.6|498.61|494.61|498.36|494.36|29
1614888940000|2021-03-04 20:15:40|498.58|494.58|498.69|494.69|498.77|494.77|498.58|494.58|26
1614888950000|2021-03-04 20:15:50|498.7|494.7|498.61|494.61|498.74|494.74|498.57|494.57|22
1614888960000|2021-03-04 20:16:00|498.63|494.63|499.26|495.26|499.26|495.26|498.56|494.56|27
1614888970000|2021-03-04 20:16:10|499.27|495.27|499.43|495.43|499.43|495.43|499.27|495.27|19
1614888980000|2021-03-04 20:16:20|499.47|495.47|500.12|496.12|500.12|496.12|499.43|495.43|25
1614888990000|2021-03-04 20:16:30|499.97|495.97|500.62|496.62|500.62|496.62|499.97|495.97|29
1614889000000|2021-03-04 20:16:40|500.63|496.63|501.17|497.17|501.18|497.18|500.62|496.62|25
1614889010000|2021-03-04 20:16:50|501.12|497.12|501.5|497.5|501.5|497.5|500.96|496.96|27
1614889020000|2021-03-04 20:17:00|501.49|497.49|501.17|497.17|501.55|497.55|501.16|497.16|27
1614889030000|2021-03-04 20:17:10|501.12|497.12|501.21|497.21|501.24|497.24|501|497|30
1614889040000|2021-03-04 20:17:20|501.24|497.24|501.7|497.7|501.71|497.71|501.23|497.23|26
1614889050000|2021-03-04 20:17:30|501.71|497.71|501.35|497.35|501.85|497.85|501.15|497.15|34
1614889060000|2021-03-04 20:17:40|501.28|497.28|501.57|497.57|501.57|497.57|501.24|497.24|34
1614889070000|2021-03-04 20:17:50|501.58|497.58|501.54|497.54|501.8|497.8|501.48|497.48|26
1614889080000|2021-03-04 20:18:00|501.57|497.57|501.68|497.68|501.68|497.68|501.39|497.39|32
1614889090000|2021-03-04 20:18:10|501.76|497.76|501.96|497.96|501.96|497.96|501.62|497.62|31
1614889100000|2021-03-04 20:18:20|501.97|497.97|501.76|497.76|501.98|497.98|501.75|497.75|34
1614889110000|2021-03-04 20:18:30|501.8|497.8|502.22|498.22|502.22|498.22|501.8|497.8|19
1614889120000|2021-03-04 20:18:40|502.29|498.29|501.72|497.72|502.3|498.3|501.72|497.72|26
1614889130000|2021-03-04 20:18:50|501.65|497.65|501.41|497.41|501.73|497.73|501.36|497.36|33
1614889140000|2021-03-04 20:19:00|501.38|497.38|501.26|497.26|501.54|497.54|501.19|497.19|27
1614889150000|2021-03-04 20:19:10|501.27|497.27|501.08|497.08|501.61|497.61|501.07|497.07|34
1614889160000|2021-03-04 20:19:20|501.09|497.09|500.89|496.89|501.11|497.11|500.7|496.7|32
1614889170000|2021-03-04 20:19:30|501.07|497.07|501.26|497.26|501.36|497.36|501.06|497.06|31
1614889180000|2021-03-04 20:19:40|501.3|497.3|501.64|497.64|501.79|497.79|501.3|497.3|31
1614889190000|2021-03-04 20:19:50|501.61|497.61|501.87|497.87|501.87|497.87|501.53|497.53|25
1614889200000|2021-03-04 20:20:00|501.88|497.88|501.72|497.72|501.93|497.93|501.72|497.72|23
1614889210000|2021-03-04 20:20:10|501.71|497.71|501.53|497.53|501.72|497.72|501.39|497.39|29
1614889220000|2021-03-04 20:20:20|501.54|497.54|501.42|497.42|501.66|497.66|501.38|497.38|34
1614889230000|2021-03-04 20:20:30|501.41|497.41|501.19|497.19|501.45|497.45|501.12|497.12|23
1614889240000|2021-03-04 20:20:40|501.18|497.18|501.27|497.27|501.61|497.61|501.07|497.07|34
1614889250000|2021-03-04 20:20:50|501.28|497.28|501.07|497.07|501.47|497.47|501.04|497.04|32
1614889260000|2021-03-04 20:21:00|501.08|497.08|501.19|497.19|501.2|497.2|500.96|496.96|21
1614889270000|2021-03-04 20:21:10|501.13|497.13|500.79|496.79|501.14|497.14|500.78|496.78|21
1614889280000|2021-03-04 20:21:20|500.8|496.8|500.97|496.97|501.05|497.05|500.8|496.8|20
1614889290000|2021-03-04 20:21:30|500.94|496.94|500.8|496.8|501.02|497.02|500.8|496.8|20
1614889300000|2021-03-04 20:21:40|500.79|496.79|500.83|496.83|500.83|496.83|500.78|496.78|5
1614889310000|2021-03-04 20:21:50|500.81|496.81|501.01|497.01|501.14|497.14|500.81|496.81|27
1614889320000|2021-03-04 20:22:00|501.11|497.11|501.04|497.04|501.11|497.11|500.8|496.8|29
1614889330000|2021-03-04 20:22:10|501.02|497.02|501.15|497.15|501.29|497.29|500.91|496.91|25
1614889340000|2021-03-04 20:22:20|501.14|497.14|501.05|497.05|501.14|497.14|500.91|496.91|22
1614889350000|2021-03-04 20:22:30|501.04|497.04|500.86|496.86|501.1|497.1|500.84|496.84|20
1614889360000|2021-03-04 20:22:40|500.82|496.82|500.82|496.82|500.89|496.89|500.54|496.54|33
1614889370000|2021-03-04 20:22:50|500.8|496.8|500.73|496.73|500.93|496.93|500.54|496.54|29
1614889380000|2021-03-04 20:23:00|500.72|496.72|500.65|496.65|500.79|496.79|500.65|496.65|28
1614889390000|2021-03-04 20:23:10|500.67|496.67|500.09|496.09|500.67|496.67|500.09|496.09|33
1614889400000|2021-03-04 20:23:20|500.08|496.08|499.59|495.59|500.27|496.27|499.59|495.59|32
1614889410000|2021-03-04 20:23:30|499.65|495.65|499.36|495.36|499.65|495.65|499.35|495.35|34
1614889420000|2021-03-04 20:23:40|499.35|495.35|499.21|495.21|499.53|495.53|499.21|495.21|29
1614889430000|2021-03-04 20:23:50|499.23|495.23|498.46|494.46|499.23|495.23|498.46|494.46|30
1614889440000|2021-03-04 20:24:00|498.48|494.48|498.27|494.27|498.48|494.48|498.25|494.25|31
1614889450000|2021-03-04 20:24:10|498.61|494.61|498.28|494.28|498.61|494.61|498.06|494.06|30
1614889460000|2021-03-04 20:24:20|498.11|494.11|497.63|493.63|498.25|494.25|497.63|493.63|29
1614889470000|2021-03-04 20:24:30|497.69|493.69|497.49|493.49|497.69|493.69|497.48|493.48|21
1614889480000|2021-03-04 20:24:40|497.48|493.48|497.92|493.92|497.92|493.92|496.99|492.99|32
1614889490000|2021-03-04 20:24:50|497.9|493.9|497.5|493.5|497.9|493.9|497.36|493.36|36
1614889500000|2021-03-04 20:25:00|497.44|493.44|498.09|494.09|498.09|494.09|497.42|493.42|27
1614889510000|2021-03-04 20:25:10|498.12|494.12|498.88|494.88|498.88|494.88|498.12|494.12|29
1614889520000|2021-03-04 20:25:20|498.83|494.83|498.74|494.74|498.84|494.84|498.53|494.53|35
1614889530000|2021-03-04 20:25:30|498.72|494.72|498.82|494.82|498.9|494.9|498.5|494.5|34
1614889540000|2021-03-04 20:25:40|498.81|494.81|499.2|495.2|499.23|495.23|498.81|494.81|26
1614889550000|2021-03-04 20:25:50|499.24|495.24|499.54|495.54|499.61|495.61|498.93|494.93|35
1614889560000|2021-03-04 20:26:00|499.55|495.55|499.89|495.89|499.89|495.89|499.27|495.27|27
1614889570000|2021-03-04 20:26:10|499.87|495.87|499.79|495.79|499.87|495.87|499.46|495.46|22
1614889580000|2021-03-04 20:26:20|499.8|495.8|500.4|496.4|500.4|496.4|499.74|495.74|33
1614889590000|2021-03-04 20:26:30|500.42|496.42|500.27|496.27|500.49|496.49|500.25|496.25|27
1614889600000|2021-03-04 20:26:40|500.39|496.39|500.56|496.56|500.56|496.56|500.34|496.34|27
1614889610000|2021-03-04 20:26:50|500.5|496.5|500.49|496.49|500.71|496.71|500.36|496.36|29
1614889620000|2021-03-04 20:27:00|500.54|496.54|500.61|496.61|500.78|496.78|500.47|496.47|32
1614889630000|2021-03-04 20:27:10|500.6|496.6|500.79|496.79|500.79|496.79|500.6|496.6|16
1614889640000|2021-03-04 20:27:20|500.78|496.78|501.09|497.09|501.16|497.16|500.72|496.72|29
1614889650000|2021-03-04 20:27:30|501.07|497.07|501.08|497.08|501.28|497.28|501.01|497.01|30
1614889660000|2021-03-04 20:27:40|501.14|497.14|501.38|497.38|501.42|497.42|501.08|497.08|24
1614889670000|2021-03-04 20:27:50|501.41|497.41|501.69|497.69|501.72|497.72|501.36|497.36|24
1614889680000|2021-03-04 20:28:00|501.66|497.66|501.31|497.31|501.66|497.66|501.31|497.31|27
1614889690000|2021-03-04 20:28:10|501.3|497.3|500.95|496.95|501.3|497.3|500.68|496.68|29
1614889700000|2021-03-04 20:28:20|501|497|501.75|497.75|501.77|497.77|501|497|34
1614889710000|2021-03-04 20:28:30|501.76|497.76|501.88|497.88|501.88|497.88|501.73|497.73|29
1614889720000|2021-03-04 20:28:40|501.87|497.87|502.35|498.35|502.4|498.4|501.87|497.87|23
1614889730000|2021-03-04 20:28:50|502.23|498.23|502.61|498.61|502.61|498.61|502.16|498.16|32
1614889740000|2021-03-04 20:29:00|502.58|498.58|502.26|498.26|502.76|498.76|502.24|498.24|28
1614889750000|2021-03-04 20:29:10|502.27|498.27|502.2|498.2|502.27|498.27|501.86|497.86|28
1614889760000|2021-03-04 20:29:20|502.18|498.18|502.12|498.12|502.2|498.2|502.06|498.06|28
1614889770000|2021-03-04 20:29:30|502.13|498.13|501.85|497.85|502.17|498.17|501.74|497.74|25
1614889780000|2021-03-04 20:29:40|501.83|497.83|501.57|497.57|501.92|497.92|501.57|497.57|30
1614889790000|2021-03-04 20:29:50|501.5|497.5|501.64|497.64|501.67|497.67|501.49|497.49|20
1614889800000|2021-03-04 20:30:00|501.62|497.62|501.42|497.42|501.69|497.69|501.42|497.42|28
1614889810000|2021-03-04 20:30:10|501.36|497.36|501.08|497.08|501.39|497.39|501.08|497.08|36
1614889820000|2021-03-04 20:30:20|501.12|497.12|500.9|496.9|501.2|497.2|500.89|496.89|22
1614889830000|2021-03-04 20:30:30|500.81|496.81|501.15|497.15|501.15|497.15|500.74|496.74|29
1614889840000|2021-03-04 20:30:40|501.2|497.2|501.37|497.37|501.42|497.42|501.14|497.14|28
1614889850000|2021-03-04 20:30:50|501.35|497.35|501.5|497.5|501.51|497.51|501.27|497.27|30
1614889860000|2021-03-04 20:31:00|501.56|497.56|502.16|498.16|502.16|498.16|501.56|497.56|25
1614889870000|2021-03-04 20:31:10|502.17|498.17|502.62|498.62|502.62|498.62|502.17|498.17|25
1614889880000|2021-03-04 20:31:20|502.63|498.63|502.67|498.67|502.84|498.84|502.63|498.63|24
1614889890000|2021-03-04 20:31:30|502.28|498.28|502.71|498.71|502.82|498.82|502.28|498.28|32
1614889900000|2021-03-04 20:31:40|502.8|498.8|502.85|498.85|502.94|498.94|502.39|498.39|28
1614889910000|2021-03-04 20:31:50|502.76|498.76|502.8|498.8|502.98|498.98|502.32|498.32|29
1614889920000|2021-03-04 20:32:00|502.82|498.82|502.87|498.87|502.87|498.87|502.47|498.47|29
1614889930000|2021-03-04 20:32:10|502.81|498.81|502.78|498.78|502.84|498.84|502.67|498.67|30
1614889940000|2021-03-04 20:32:20|502.94|498.94|503.05|499.05|503.08|499.08|502.88|498.88|19
1614889950000|2021-03-04 20:32:30|503.04|499.04|502.68|498.68|503.05|499.05|502.66|498.66|27
1614889960000|2021-03-04 20:32:40|502.67|498.67|502.67|498.67|502.72|498.72|502.42|498.42|31
1614889970000|2021-03-04 20:32:50|502.64|498.64|502.48|498.48|502.79|498.79|502.38|498.38|30
1614889980000|2021-03-04 20:33:00|502.51|498.51|502.26|498.26|502.51|498.51|502.12|498.12|27
1614889990000|2021-03-04 20:33:10|502.27|498.27|502.42|498.42|502.5|498.5|502.27|498.27|20
1614890000000|2021-03-04 20:33:20|502.43|498.43|502.57|498.57|502.62|498.62|502.43|498.43|27
1614890010000|2021-03-04 20:33:30|502.59|498.59|502.85|498.85|502.88|498.88|502.59|498.59|22
1614890020000|2021-03-04 20:33:40|502.86|498.86|503|499|503.09|499.09|502.84|498.84|15
1614890030000|2021-03-04 20:33:50|503.02|499.02|502.87|498.87|503.02|499.02|502.72|498.72|27
1614890040000|2021-03-04 20:34:00|502.88|498.88|503.39|499.39|503.39|499.39|502.88|498.88|21
1614890050000|2021-03-04 20:34:10|503.43|499.43|503.24|499.24|503.46|499.46|503.21|499.21|28
1614890060000|2021-03-04 20:34:20|503.29|499.29|502.91|498.91|503.31|499.31|502.87|498.87|25
1614890070000|2021-03-04 20:34:30|502.94|498.94|503.09|499.09|503.11|499.11|502.92|498.92|33
1614890080000|2021-03-04 20:34:40|503.05|499.05|503.29|499.29|503.29|499.29|503.05|499.05|26
1614890090000|2021-03-04 20:34:50|503.3|499.3|503.27|499.27|503.3|499.3|503.22|499.22|17
1614890100000|2021-03-04 20:35:00|503.28|499.28|503.27|499.27|503.28|499.28|503.02|499.02|23
1614890110000|2021-03-04 20:35:10|503.33|499.33|503.43|499.43|503.46|499.46|503.21|499.21|33
1614890120000|2021-03-04 20:35:20|503.41|499.41|503.33|499.33|503.44|499.44|503.28|499.28|29
1614890130000|2021-03-04 20:35:30|503.32|499.32|503.28|499.28|503.38|499.38|503.12|499.12|27
1614890140000|2021-03-04 20:35:40|503.27|499.27|503.14|499.14|503.27|499.27|503.1|499.1|28
1614890150000|2021-03-04 20:35:50|503.12|499.12|502.61|498.61|503.14|499.14|502.61|498.61|22
1614890160000|2021-03-04 20:36:00|502.62|498.62|503.23|499.23|503.23|499.23|502.62|498.62|34
1614890170000|2021-03-04 20:36:10|503.25|499.25|503.23|499.23|503.39|499.39|502.95|498.95|26
1614890180000|2021-03-04 20:36:20|503.21|499.21|503.26|499.26|503.28|499.28|503.17|499.17|26
1614890190000|2021-03-04 20:36:30|503.24|499.24|503|499|503.32|499.32|502.9|498.9|30
1614890200000|2021-03-04 20:36:40|503.03|499.03|503.23|499.23|503.24|499.24|502.85|498.85|31
1614890210000|2021-03-04 20:36:50|503.2|499.2|502.87|498.87|503.24|499.24|502.85|498.85|26
1614890220000|2021-03-04 20:37:00|502.95|498.95|502.56|498.56|503|499|502.51|498.51|34
1614890230000|2021-03-04 20:37:10|502.57|498.57|503|499|503.02|499.02|502.52|498.52|32
1614890240000|2021-03-04 20:37:20|502.98|498.98|502.93|498.93|503.08|499.08|502.89|498.89|35
1614890250000|2021-03-04 20:37:30|502.88|498.88|502.77|498.77|502.91|498.91|502.72|498.72|26
1614890260000|2021-03-04 20:37:40|502.76|498.76|502.63|498.63|502.78|498.78|502.61|498.61|24
1614890270000|2021-03-04 20:37:50|502.64|498.64|502.69|498.69|502.8|498.8|502.63|498.63|26
1614890280000|2021-03-04 20:38:00|502.7|498.7|502.58|498.58|502.79|498.79|502.58|498.58|28
1614890290000|2021-03-04 20:38:10|502.51|498.51|502.6|498.6|502.62|498.62|502.51|498.51|26
1614890300000|2021-03-04 20:38:20|502.62|498.62|502.6|498.6|502.62|498.62|502.54|498.54|25
1614890310000|2021-03-04 20:38:30|502.58|498.58|502.26|498.26|502.58|498.58|502.26|498.26|28
1614890320000|2021-03-04 20:38:40|502.28|498.28|502.56|498.56|502.57|498.57|502.28|498.28|26
1614890330000|2021-03-04 20:38:50|502.57|498.57|502.44|498.44|502.61|498.61|502.44|498.44|14
1614890340000|2021-03-04 20:39:00|502.43|498.43|502.13|498.13|502.47|498.47|502.12|498.12|25
1614890350000|2021-03-04 20:39:10|502.16|498.16|502.16|498.16|502.16|498.16|501.95|497.95|30
1614890360000|2021-03-04 20:39:20|502.14|498.14|502.71|498.71|502.72|498.72|502.14|498.14|27
1614890370000|2021-03-04 20:39:30|502.68|498.68|502.67|498.67|502.72|498.72|502.67|498.67|18
1614890380000|2021-03-04 20:39:40|502.66|498.66|502.5|498.5|502.68|498.68|502.38|498.38|33
1614890390000|2021-03-04 20:39:50|502.48|498.48|502.46|498.46|502.55|498.55|502.38|498.38|24
1614890400000|2021-03-04 20:40:00|502.47|498.47|502.93|498.93|502.93|498.93|502.43|498.43|22
1614890410000|2021-03-04 20:40:10|502.92|498.92|502.97|498.97|502.97|498.97|502.92|498.92|8
1614890420000|2021-03-04 20:40:20|502.99|498.99|503.27|499.27|503.27|499.27|502.99|498.99|15
1614890430000|2021-03-04 20:40:30|503.25|499.25|503.18|499.18|503.31|499.31|503.11|499.11|24
1614890440000|2021-03-04 20:40:40|503.23|499.23|503.26|499.26|503.27|499.27|503.23|499.23|12
1614890450000|2021-03-04 20:40:50|503.28|499.28|503.46|499.46|503.46|499.46|503.28|499.28|11
1614890460000|2021-03-04 20:41:00|503.39|499.39|503.04|499.04|503.39|499.39|503.04|499.04|19
1614890470000|2021-03-04 20:41:10|503.05|499.05|503.04|499.04|503.17|499.17|503.04|499.04|23
1614890480000|2021-03-04 20:41:20|503.02|499.02|502.64|498.64|503.02|499.02|502.58|498.58|24
1614890490000|2021-03-04 20:41:30|502.65|498.65|502.78|498.78|502.79|498.79|502.61|498.61|26
1614890500000|2021-03-04 20:41:40|502.77|498.77|502.62|498.62|502.81|498.81|502.62|498.62|23
1614890510000|2021-03-04 20:41:50|502.61|498.61|502.55|498.55|502.64|498.64|502.55|498.55|18
1614890520000|2021-03-04 20:42:00|502.56|498.56|502.59|498.59|502.59|498.59|502.48|498.48|31
1614890530000|2021-03-04 20:42:10|502.55|498.55|502.39|498.39|502.55|498.55|502.34|498.34|25
1614890540000|2021-03-04 20:42:20|502.37|498.37|502.1|498.1|502.42|498.42|502.1|498.1|30
1614890550000|2021-03-04 20:42:30|502.05|498.05|502.12|498.12|502.16|498.16|501.83|497.83|33
1614890560000|2021-03-04 20:42:40|502.13|498.13|501.94|497.94|502.13|498.13|501.75|497.75|28
1614890570000|2021-03-04 20:42:50|501.95|497.95|502.06|498.06|502.08|498.08|501.95|497.95|11
1614890580000|2021-03-04 20:43:00|502.07|498.07|502.61|498.61|502.68|498.68|502.03|498.03|28
1614890590000|2021-03-04 20:43:10|502.58|498.58|502.41|498.41|502.58|498.58|502.31|498.31|22
1614890600000|2021-03-04 20:43:20|502.4|498.4|502.77|498.77|502.77|498.77|502.4|498.4|23
1614890610000|2021-03-04 20:43:30|502.76|498.76|503.17|499.17|503.22|499.22|502.73|498.73|22
1614890620000|2021-03-04 20:43:40|502.8|498.8|502.51|498.51|503.13|499.13|502.47|498.47|25
1614890630000|2021-03-04 20:43:50|502.57|498.57|502.82|498.82|502.84|498.84|502.55|498.55|30
1614890640000|2021-03-04 20:44:00|502.83|498.83|502.89|498.89|502.92|498.92|502.62|498.62|32
1614890650000|2021-03-04 20:44:10|502.92|498.92|503.07|499.07|503.07|499.07|502.88|498.88|20
1614890660000|2021-03-04 20:44:20|503.09|499.09|503.04|499.04|503.09|499.09|503.04|499.04|4
1614890670000|2021-03-04 20:44:30|503.03|499.03|503.13|499.13|503.16|499.16|503.01|499.01|20
1614890680000|2021-03-04 20:44:40|503.12|499.12|503.25|499.25|503.26|499.26|503.12|499.12|23
1614890690000|2021-03-04 20:44:50|503.24|499.24|502.89|498.89|503.24|499.24|502.82|498.82|29
1614890700000|2021-03-04 20:45:00|502.88|498.88|503.31|499.31|503.31|499.31|502.86|498.86|28
1614890710000|2021-03-04 20:45:10|503.32|499.32|503.35|499.35|503.39|499.39|503.26|499.26|14
1614890720000|2021-03-04 20:45:20|503.38|499.38|503.38|499.38|503.46|499.46|503.3|499.3|19
1614890730000|2021-03-04 20:45:30|503.35|499.35|503.35|499.35|503.47|499.47|503.32|499.32|19
1614890740000|2021-03-04 20:45:40|503.38|499.38|503.26|499.26|503.49|499.49|503.26|499.26|15
1614890750000|2021-03-04 20:45:50|503.25|499.25|503.17|499.17|503.25|499.25|503.11|499.11|24
1614890760000|2021-03-04 20:46:00|503.16|499.16|502.89|498.89|503.18|499.18|502.8|498.8|31
1614890770000|2021-03-04 20:46:10|502.92|498.92|502.83|498.83|502.92|498.92|502.81|498.81|20
1614890780000|2021-03-04 20:46:20|502.85|498.85|502.63|498.63|502.96|498.96|502.57|498.57|34
1614890790000|2021-03-04 20:46:30|502.61|498.61|502.85|498.85|502.96|498.96|502.61|498.61|28
1614890800000|2021-03-04 20:46:40|502.79|498.79|502.87|498.87|502.97|498.97|502.78|498.78|23
1614890810000|2021-03-04 20:46:50|502.86|498.86|502.79|498.79|502.91|498.91|502.68|498.68|33
1614890820000|2021-03-04 20:47:00|502.81|498.81|502.95|498.95|503.02|499.02|502.69|498.69|33
1614890830000|2021-03-04 20:47:10|502.94|498.94|502.99|498.99|503.03|499.03|502.73|498.73|35
1614890840000|2021-03-04 20:47:20|503|499|503.45|499.45|503.45|499.45|503|499|24
1614890850000|2021-03-04 20:47:30|503.49|499.49|503.28|499.28|503.59|499.59|503.25|499.25|29
1614890860000|2021-03-04 20:47:40|503.29|499.29|503.15|499.15|503.29|499.29|503.12|499.12|26
1614890870000|2021-03-04 20:47:50|503.16|499.16|503.08|499.08|503.17|499.17|503.02|499.02|26
1614890880000|2021-03-04 20:48:00|503.09|499.09|502.73|498.73|503.23|499.23|502.66|498.66|26
1614890890000|2021-03-04 20:48:10|502.68|498.68|502.81|498.81|502.82|498.82|502.68|498.68|23
1614890900000|2021-03-04 20:48:20|502.74|498.74|502.9|498.9|502.9|498.9|502.72|498.72|27
1614890910000|2021-03-04 20:48:30|502.79|498.79|502.54|498.54|502.83|498.83|502.54|498.54|25
1614890920000|2021-03-04 20:48:40|502.51|498.51|502.59|498.59|502.69|498.69|502.45|498.45|24
1614890930000|2021-03-04 20:48:50|502.45|498.45|502.17|498.17|502.67|498.67|502.13|498.13|31
1614890940000|2021-03-04 20:49:00|502.16|498.16|502.28|498.28|502.43|498.43|502.13|498.13|32
1614890950000|2021-03-04 20:49:10|502.34|498.34|502.05|498.05|502.34|498.34|502.05|498.05|28
1614890960000|2021-03-04 20:49:20|502.22|498.22|502.27|498.27|502.29|498.29|502.14|498.14|34
1614890970000|2021-03-04 20:49:30|502.15|498.15|502.06|498.06|502.28|498.28|502.05|498.05|25
1614890980000|2021-03-04 20:49:40|502.07|498.07|502.2|498.2|502.27|498.27|502.07|498.07|15
1614890990000|2021-03-04 20:49:50|502.23|498.23|502.31|498.31|502.39|498.39|502.23|498.23|29
1614891000000|2021-03-04 20:50:00|502.32|498.32|502.95|498.95|502.95|498.95|502.32|498.32|32
1614891010000|2021-03-04 20:50:10|502.94|498.94|503.05|499.05|503.16|499.16|502.9|498.9|31
1614891020000|2021-03-04 20:50:20|503.02|499.02|503.16|499.16|503.2|499.2|502.92|498.92|28
1614891030000|2021-03-04 20:50:30|503.24|499.24|503.4|499.4|503.41|499.41|503.13|499.13|16
1614891040000|2021-03-04 20:50:40|503.39|499.39|502.72|498.72|503.39|499.39|502.62|498.62|27
1614891050000|2021-03-04 20:50:50|502.71|498.71|502.54|498.54|502.71|498.71|502.44|498.44|27
1614891060000|2021-03-04 20:51:00|502.53|498.53|502.38|498.38|502.53|498.53|502.29|498.29|29
1614891070000|2021-03-04 20:51:10|502.42|498.42|502.65|498.65|502.79|498.79|502.37|498.37|28
1614891080000|2021-03-04 20:51:20|502.64|498.64|502.76|498.76|502.8|498.8|502.57|498.57|27
1614891090000|2021-03-04 20:51:30|502.75|498.75|502.74|498.74|502.85|498.85|502.62|498.62|22
1614891100000|2021-03-04 20:51:40|502.73|498.73|502.71|498.71|502.92|498.92|502.63|498.63|29
1614891110000|2021-03-04 20:51:50|502.69|498.69|502.63|498.63|502.83|498.83|502.6|498.6|24
1614891120000|2021-03-04 20:52:00|502.67|498.67|502.71|498.71|502.72|498.72|502.52|498.52|24
1614891130000|2021-03-04 20:52:10|502.69|498.69|502.86|498.86|502.86|498.86|502.55|498.55|32
1614891140000|2021-03-04 20:52:20|502.87|498.87|503.09|499.09|503.11|499.11|502.87|498.87|13
1614891150000|2021-03-04 20:52:30|503.12|499.12|503.22|499.22|503.24|499.24|503.12|499.12|22
1614891160000|2021-03-04 20:52:40|503.2|499.2|502.83|498.83|503.2|499.2|502.81|498.81|28
1614891170000|2021-03-04 20:52:50|502.84|498.84|502.92|498.92|502.95|498.95|502.83|498.83|27
1614891180000|2021-03-04 20:53:00|502.89|498.89|502.78|498.78|502.89|498.89|502.74|498.74|22
1614891190000|2021-03-04 20:53:10|502.75|498.75|502.1|498.1|502.78|498.78|502.1|498.1|29
1614891200000|2021-03-04 20:53:20|502.12|498.12|501.69|497.69|502.12|498.12|501.69|497.69|26
1614891210000|2021-03-04 20:53:30|501.67|497.67|501.85|497.85|501.85|497.85|501.35|497.35|34
1614891220000|2021-03-04 20:53:40|501.86|497.86|501.77|497.77|501.86|497.86|501.66|497.66|23
1614891230000|2021-03-04 20:53:50|501.78|497.78|501.92|497.92|501.96|497.96|501.75|497.75|18
1614891240000|2021-03-04 20:54:00|501.94|497.94|502.21|498.21|502.36|498.36|501.94|497.94|29
1614891250000|2021-03-04 20:54:10|502.22|498.22|502.6|498.6|502.6|498.6|502.2|498.2|21
1614891260000|2021-03-04 20:54:20|502.61|498.61|503.13|499.13|503.19|499.19|502.61|498.61|28
1614891270000|2021-03-04 20:54:30|503.14|499.14|503.4|499.4|503.54|499.54|503.14|499.14|26
1614891280000|2021-03-04 20:54:40|503.34|499.34|503.57|499.57|503.58|499.58|503.33|499.33|16
1614891290000|2021-03-04 20:54:50|503.58|499.58|503.19|499.19|503.58|499.58|502.84|498.84|34
1614891300000|2021-03-04 20:55:00|503.12|499.12|503.25|499.25|503.28|499.28|503.12|499.12|29
1614891310000|2021-03-04 20:55:10|503.27|499.27|503.23|499.23|503.31|499.31|503.03|499.03|26
1614891320000|2021-03-04 20:55:20|503.24|499.24|502.81|498.81|503.25|499.25|502.81|498.81|24
1614891330000|2021-03-04 20:55:30|502.8|498.8|502.68|498.68|502.81|498.81|502.48|498.48|26
1614891340000|2021-03-04 20:55:40|502.71|498.71|502.72|498.72|502.72|498.72|502.5|498.5|28
1614891350000|2021-03-04 20:55:50|502.69|498.69|502.82|498.82|502.82|498.82|502.59|498.59|22
1614891360000|2021-03-04 20:56:00|502.83|498.83|503.09|499.09|503.23|499.23|502.83|498.83|25
1614891370000|2021-03-04 20:56:10|503.07|499.07|502.64|498.64|503.07|499.07|502.64|498.64|29
1614891380000|2021-03-04 20:56:20|502.63|498.63|502.6|498.6|502.83|498.83|502.59|498.59|29
1614891390000|2021-03-04 20:56:30|502.56|498.56|502.48|498.48|502.58|498.58|502.4|498.4|23
1614891400000|2021-03-04 20:56:40|502.49|498.49|502.33|498.33|502.57|498.57|502.33|498.33|23
1614891410000|2021-03-04 20:56:50|502.32|498.32|502.25|498.25|502.36|498.36|502.14|498.14|20
1614891420000|2021-03-04 20:57:00|502.23|498.23|502.72|498.72|502.81|498.81|502.18|498.18|31
1614891430000|2021-03-04 20:57:10|502.79|498.79|503.07|499.07|503.12|499.12|502.79|498.79|16
1614891440000|2021-03-04 20:57:20|503.06|499.06|502.86|498.86|503.08|499.08|502.57|498.57|23
1614891450000|2021-03-04 20:57:30|502.87|498.87|503.05|499.05|503.19|499.19|502.87|498.87|29
1614891460000|2021-03-04 20:57:40|503.02|499.02|502.9|498.9|503.03|499.03|502.78|498.78|22
1614891470000|2021-03-04 20:57:50|502.83|498.83|502.71|498.71|502.83|498.83|502.57|498.57|30
1614891480000|2021-03-04 20:58:00|502.68|498.68|503.17|499.17|503.31|499.31|502.68|498.68|31
1614891490000|2021-03-04 20:58:10|503.18|499.18|503.46|499.46|503.46|499.46|503.18|499.18|26
1614891500000|2021-03-04 20:58:20|503.5|499.5|503.64|499.64|503.66|499.66|503.47|499.47|22
1614891510000|2021-03-04 20:58:30|503.65|499.65|503.24|499.24|503.65|499.65|503.22|499.22|26
1614891520000|2021-03-04 20:58:40|503.29|499.29|503.4|499.4|503.44|499.44|503.24|499.24|27
1614891530000|2021-03-04 20:58:50|503.44|499.44|503.32|499.32|503.45|499.45|503.25|499.25|18
1614891540000|2021-03-04 20:59:00|503.27|499.27|503.06|499.06|503.27|499.27|502.98|498.98|24
1614891550000|2021-03-04 20:59:10|503.13|499.13|503.01|499.01|503.18|499.18|502.99|498.99|20
1614891560000|2021-03-04 20:59:20|503.05|499.05|502.88|498.88|503.05|499.05|502.76|498.76|24
1614891570000|2021-03-04 20:59:30|502.86|498.86|502.91|498.91|502.95|498.95|502.86|498.86|6
1614891580000|2021-03-04 20:59:40|502.87|498.87|502.76|498.76|502.93|498.93|502.62|498.62|22
1614891590000|2021-03-04 20:59:50|502.74|498.74|503.12|499.12|503.12|499.12|502.74|498.74|26
1614891600000|2021-03-04 21:00:00|503.13|499.13|503.13|499.13|503.13|499.13|503.12|499.12|3
1614891660000|2021-03-04 21:01:00|502.76|498.76|502.72|498.72|502.78|498.78|502.66|498.66|19
1614891670000|2021-03-04 21:01:10|502.67|498.67|502.29|498.29|502.67|498.67|502.26|498.26|29
1614891680000|2021-03-04 21:01:20|502.39|498.39|502.68|498.68|502.7|498.7|502.39|498.39|33
1614891690000|2021-03-04 21:01:30|502.7|498.7|502.74|498.74|502.77|498.77|502.7|498.7|24
1614891700000|2021-03-04 21:01:40|502.73|498.73|502.52|498.52|502.75|498.75|502.5|498.5|26
1614891710000|2021-03-04 21:01:50|502.53|498.53|502.06|498.06|502.55|498.55|502.06|498.06|21
1614891720000|2021-03-04 21:02:00|502.04|498.04|502.07|498.07|502.1|498.1|501.89|497.89|31
1614891730000|2021-03-04 21:02:10|502.08|498.08|502.19|498.19|502.21|498.21|502.06|498.06|22
1614891740000|2021-03-04 21:02:20|502.21|498.21|502.31|498.31|502.31|498.31|502.19|498.19|13
1614891750000|2021-03-04 21:02:30|502.3|498.3|502.35|498.35|502.35|498.35|502.16|498.16|27
1614891760000|2021-03-04 21:02:40|502.34|498.34|502.43|498.43|502.53|498.53|502.34|498.34|23
1614891770000|2021-03-04 21:02:50|502.4|498.4|502.29|498.29|502.45|498.45|502.21|498.21|25
1614891780000|2021-03-04 21:03:00|502.28|498.28|502.12|498.12|502.29|498.29|502.1|498.1|19
1614891790000|2021-03-04 21:03:10|502.13|498.13|502.1|498.1|502.15|498.15|502.06|498.06|25
1614891800000|2021-03-04 21:03:20|502.09|498.09|502.08|498.08|502.13|498.13|502|498|31
1614891810000|2021-03-04 21:03:30|502.07|498.07|502.1|498.1|502.12|498.12|502.07|498.07|19
1614891820000|2021-03-04 21:03:40|502.11|498.11|502.12|498.12|502.14|498.14|502.1|498.1|21
1614891830000|2021-03-04 21:03:50|502.1|498.1|502.07|498.07|502.1|498.1|502.07|498.07|17
1614891840000|2021-03-04 21:04:00|502.08|498.08|502.1|498.1|502.23|498.23|502.05|498.05|18
1614891850000|2021-03-04 21:04:10|502.08|498.08|502.09|498.09|502.09|498.09|502.03|498.03|20
1614891860000|2021-03-04 21:04:20|502.1|498.1|502.09|498.09|502.11|498.11|502.09|498.09|4
1614891870000|2021-03-04 21:04:30|502.12|498.12|502.06|498.06|502.12|498.12|502.06|498.06|11
1614891880000|2021-03-04 21:04:40|502.07|498.07|502.05|498.05|502.07|498.07|502.02|498.02|13
1614891890000|2021-03-04 21:04:50|502.07|498.07|502.02|498.02|502.1|498.1|501.97|497.97|21
1614891900000|2021-03-04 21:05:00|502.05|498.05|502.11|498.11|502.13|498.13|502.02|498.02|14
1614891910000|2021-03-04 21:05:10|502.12|498.12|502.36|498.36|502.42|498.42|502.12|498.12|28
1614891920000|2021-03-04 21:05:20|502.32|498.32|502.36|498.36|502.44|498.44|502.24|498.24|33
1614891930000|2021-03-04 21:05:30|502.4|498.4|502.35|498.35|502.4|498.4|502.31|498.31|20
1614891940000|2021-03-04 21:05:40|502.36|498.36|502.33|498.33|502.39|498.39|502.33|498.33|17
1614891950000|2021-03-04 21:05:50|502.32|498.32|502.21|498.21|502.32|498.32|502.2|498.2|15
1614891960000|2021-03-04 21:06:00|502.22|498.22|502.57|498.57|502.57|498.57|502.17|498.17|23
1614891970000|2021-03-04 21:06:10|502.56|498.56|502.63|498.63|502.64|498.64|502.56|498.56|14
1614891980000|2021-03-04 21:06:20|502.62|498.62|502.59|498.59|502.64|498.64|502.56|498.56|15
1614891990000|2021-03-04 21:06:30|502.6|498.6|502.47|498.47|502.63|498.63|502.47|498.47|15
1614892000000|2021-03-04 21:06:40|502.48|498.48|502.4|498.4|502.5|498.5|502.39|498.39|15
1614892010000|2021-03-04 21:06:50|502.39|498.39|502.34|498.34|502.41|498.41|502.3|498.3|12
1614892020000|2021-03-04 21:07:00|502.29|498.29|501.84|497.84|502.29|498.29|501.81|497.81|22
1614892030000|2021-03-04 21:07:10|501.83|497.83|501.85|497.85|501.87|497.87|501.76|497.76|15
1614892040000|2021-03-04 21:07:20|501.83|497.83|502.26|498.26|502.3|498.3|501.83|497.83|27
1614892050000|2021-03-04 21:07:30|502.29|498.29|502.43|498.43|502.47|498.47|502.29|498.29|27
1614892060000|2021-03-04 21:07:40|502.41|498.41|502.24|498.24|502.44|498.44|502.19|498.19|25
1614892070000|2021-03-04 21:07:50|502.23|498.23|502.39|498.39|502.4|498.4|502.18|498.18|24
1614892080000|2021-03-04 21:08:00|502.38|498.38|502.52|498.52|502.54|498.54|502.31|498.31|20
1614892090000|2021-03-04 21:08:10|502.53|498.53|502.67|498.67|502.78|498.78|502.53|498.53|32
1614892100000|2021-03-04 21:08:20|502.66|498.66|502.91|498.91|502.91|498.91|502.48|498.48|27
1614892110000|2021-03-04 21:08:30|502.93|498.93|503.29|499.29|503.29|499.29|502.91|498.91|26
1614892120000|2021-03-04 21:08:40|503.3|499.3|503.21|499.21|503.56|499.56|503.19|499.19|17
1614892130000|2021-03-04 21:08:50|503.2|499.2|503.19|499.19|503.43|499.43|503.19|499.19|30
1614892140000|2021-03-04 21:09:00|503.18|499.18|502.91|498.91|503.32|499.32|502.91|498.91|25
1614892150000|2021-03-04 21:09:10|502.92|498.92|502.79|498.79|502.92|498.92|502.79|498.79|23
1614892160000|2021-03-04 21:09:20|502.83|498.83|503.16|499.16|503.18|499.18|502.83|498.83|29
1614892170000|2021-03-04 21:09:30|503.14|499.14|503.44|499.44|503.46|499.46|503.13|499.13|16
1614892180000|2021-03-04 21:09:40|503.46|499.46|503.62|499.62|503.64|499.64|503.43|499.43|26
1614892190000|2021-03-04 21:09:50|503.61|499.61|503.77|499.77|503.84|499.84|503.61|499.61|19
1614892200000|2021-03-04 21:10:00|503.73|499.73|503.58|499.58|503.75|499.75|503.58|499.58|24
1614892210000|2021-03-04 21:10:10|503.59|499.59|503.68|499.68|503.7|499.7|503.59|499.59|10
1614892220000|2021-03-04 21:10:20|503.58|499.58|503.61|499.61|503.62|499.62|503.49|499.49|16
1614892230000|2021-03-04 21:10:30|503.68|499.68|503.44|499.44|503.68|499.68|503.43|499.43|20
1614892240000|2021-03-04 21:10:40|503.43|499.43|503.39|499.39|503.52|499.52|503.37|499.37|29
1614892250000|2021-03-04 21:10:50|503.41|499.41|503.18|499.18|503.41|499.41|502.98|498.98|30
1614892260000|2021-03-04 21:11:00|503.16|499.16|503.6|499.6|503.6|499.6|503.14|499.14|25
1614892270000|2021-03-04 21:11:10|503.62|499.62|503.74|499.74|503.84|499.84|503.62|499.62|21
1614892280000|2021-03-04 21:11:20|503.75|499.75|504.24|500.24|504.24|500.24|503.75|499.75|19
1614892290000|2021-03-04 21:11:30|504.22|500.22|504.05|500.05|504.22|500.22|504|500|19
1614892300000|2021-03-04 21:11:40|504.04|500.04|503.83|499.83|504.05|500.05|503.82|499.82|25
1614892310000|2021-03-04 21:11:50|503.82|499.82|503.75|499.75|503.92|499.92|503.75|499.75|25
1614892320000|2021-03-04 21:12:00|503.72|499.72|503.42|499.42|503.74|499.74|503.42|499.42|19
1614892330000|2021-03-04 21:12:10|503.41|499.41|503.14|499.14|503.41|499.41|503.14|499.14|22
1614892340000|2021-03-04 21:12:20|503.13|499.13|503.11|499.11|503.14|499.14|502.97|498.97|22
1614892350000|2021-03-04 21:12:30|503.05|499.05|502.94|498.94|503.1|499.1|502.94|498.94|21
1614892360000|2021-03-04 21:12:40|502.92|498.92|503.03|499.03|503.07|499.07|502.92|498.92|16
1614892370000|2021-03-04 21:12:50|503.02|499.02|503.1|499.1|503.12|499.12|503.02|499.02|22
1614892380000|2021-03-04 21:13:00|503.08|499.08|503.14|499.14|503.14|499.14|503.04|499.04|15
1614892390000|2021-03-04 21:13:10|503.17|499.17|503.38|499.38|503.38|499.38|503.15|499.15|17
1614892400000|2021-03-04 21:13:20|503.39|499.39|503.44|499.44|503.58|499.58|503.39|499.39|17
1614892410000|2021-03-04 21:13:30|503.47|499.47|503.49|499.49|503.49|499.49|503.46|499.46|7
1614892420000|2021-03-04 21:13:40|503.45|499.45|503.44|499.44|503.46|499.46|503.41|499.41|10
1614892430000|2021-03-04 21:13:50|503.45|499.45|503.23|499.23|503.45|499.45|503.2|499.2|13
1614892440000|2021-03-04 21:14:00|503.22|499.22|503.05|499.05|503.22|499.22|502.94|498.94|24
1614892450000|2021-03-04 21:14:10|503.06|499.06|503.07|499.07|503.12|499.12|503|499|22
1614892460000|2021-03-04 21:14:20|503.08|499.08|502.85|498.85|503.08|499.08|502.85|498.85|23
1614892470000|2021-03-04 21:14:30|502.76|498.76|502.67|498.67|502.76|498.76|502.6|498.6|31
1614892480000|2021-03-04 21:14:40|502.68|498.68|502.71|498.71|502.73|498.73|502.58|498.58|21
1614892490000|2021-03-04 21:14:50|502.69|498.69|502.94|498.94|502.94|498.94|502.69|498.69|19
1614892500000|2021-03-04 21:15:00|503|499|503.35|499.35|503.37|499.37|503|499|22
1614892510000|2021-03-04 21:15:10|503.34|499.34|503.4|499.4|503.53|499.53|503.34|499.34|22
1614892520000|2021-03-04 21:15:20|503.43|499.43|503.59|499.59|503.63|499.63|503.41|499.41|27
1614892530000|2021-03-04 21:15:30|503.58|499.58|503.58|499.58|503.6|499.6|503.56|499.56|15
1614892540000|2021-03-04 21:15:40|503.57|499.57|503.57|499.57|503.58|499.58|503.55|499.55|12
1614892550000|2021-03-04 21:15:50|503.55|499.55|503.03|499.03|503.55|499.55|503.03|499.03|19
1614892560000|2021-03-04 21:16:00|503.04|499.04|502.99|498.99|503.15|499.15|502.98|498.98|18
1614892570000|2021-03-04 21:16:10|503|499|502.99|498.99|503.03|499.03|502.97|498.97|20
1614892580000|2021-03-04 21:16:20|502.97|498.97|503.02|499.02|503.03|499.03|502.97|498.97|21
1614892590000|2021-03-04 21:16:30|502.98|498.98|502.96|498.96|502.98|498.98|502.93|498.93|16
1614892600000|2021-03-04 21:16:40|502.98|498.98|502.71|498.71|502.99|498.99|502.7|498.7|25
1614892610000|2021-03-04 21:16:50|502.62|498.62|502.76|498.76|502.8|498.8|502.6|498.6|18
1614892620000|2021-03-04 21:17:00|502.79|498.79|503.05|499.05|503.09|499.09|502.76|498.76|26
1614892630000|2021-03-04 21:17:10|503.06|499.06|503.1|499.1|503.11|499.11|503.01|499.01|27
1614892640000|2021-03-04 21:17:20|503.09|499.09|503.22|499.22|503.25|499.25|503.09|499.09|20
1614892650000|2021-03-04 21:17:30|503.23|499.23|503.24|499.24|503.26|499.26|503.21|499.21|22
1614892660000|2021-03-04 21:17:40|503.26|499.26|503.26|499.26|503.26|499.26|503.2|499.2|18
1614892670000|2021-03-04 21:17:50|503.24|499.24|503.38|499.38|503.4|499.4|503.24|499.24|18
1614892680000|2021-03-04 21:18:00|503.35|499.35|503.29|499.29|503.37|499.37|503.19|499.19|18
1614892690000|2021-03-04 21:18:10|503.36|499.36|503.26|499.26|503.36|499.36|503.22|499.22|22
1614892700000|2021-03-04 21:18:20|503.28|499.28|503.49|499.49|503.57|499.57|503.23|499.23|23
1614892710000|2021-03-04 21:18:30|503.53|499.53|503.72|499.72|503.78|499.78|503.53|499.53|19
1614892720000|2021-03-04 21:18:40|503.73|499.73|503.63|499.63|503.73|499.73|503.58|499.58|13
1614892730000|2021-03-04 21:18:50|503.62|499.62|503.4|499.4|503.62|499.62|503.4|499.4|13
1614892740000|2021-03-04 21:19:00|503.41|499.41|503.34|499.34|503.41|499.41|503.32|499.32|20
1614892750000|2021-03-04 21:19:10|503.31|499.31|503.58|499.58|503.64|499.64|503.31|499.31|25
1614892760000|2021-03-04 21:19:20|503.57|499.57|503.6|499.6|503.6|499.6|503.57|499.57|9
1614892770000|2021-03-04 21:19:30|503.61|499.61|503.6|499.6|503.66|499.66|503.54|499.54|16
1614892780000|2021-03-04 21:19:40|503.61|499.61|503.65|499.65|503.65|499.65|503.6|499.6|9
1614892790000|2021-03-04 21:19:50|503.64|499.64|503.62|499.62|503.64|499.64|503.61|499.61|9
1614892800000|2021-03-04 21:20:00|503.63|499.63|503.32|499.32|503.63|499.63|503.3|499.3|19
1614892810000|2021-03-04 21:20:10|503.31|499.31|502.97|498.97|503.31|499.31|502.97|498.97|21
1614892820000|2021-03-04 21:20:20|502.98|498.98|502.9|498.9|503.06|499.06|502.85|498.85|24
1614892830000|2021-03-04 21:20:30|502.88|498.88|502.92|498.92|502.96|498.96|502.86|498.86|21
1614892840000|2021-03-04 21:20:40|502.93|498.93|502.82|498.82|502.94|498.94|502.81|498.81|16
1614892850000|2021-03-04 21:20:50|502.83|498.83|502.75|498.75|502.84|498.84|502.74|498.74|14
1614892860000|2021-03-04 21:21:00|502.76|498.76|502.99|498.99|502.99|498.99|502.73|498.73|21
1614892870000|2021-03-04 21:21:10|503|499|503.09|499.09|503.12|499.12|503|499|12
1614892880000|2021-03-04 21:21:20|503.1|499.1|503.29|499.29|503.29|499.29|503.08|499.08|18
1614892890000|2021-03-04 21:21:30|503.35|499.35|503.41|499.41|503.42|499.42|503.35|499.35|18
1614892900000|2021-03-04 21:21:40|503.42|499.42|503.38|499.38|503.43|499.43|503.38|499.38|11
1614892910000|2021-03-04 21:21:50|503.39|499.39|503.47|499.47|503.49|499.49|503.37|499.37|16
1614892920000|2021-03-04 21:22:00|503.51|499.51|503.6|499.6|503.63|499.63|503.49|499.49|23
1614892930000|2021-03-04 21:22:10|503.59|499.59|503.55|499.55|503.62|499.62|503.54|499.54|22
1614892940000|2021-03-04 21:22:20|503.51|499.51|503.66|499.66|503.67|499.67|503.51|499.51|13
1614892950000|2021-03-04 21:22:30|503.65|499.65|503.49|499.49|503.65|499.65|503.31|499.31|21
1614892960000|2021-03-04 21:22:40|503.46|499.46|503.58|499.58|503.71|499.71|503.46|499.46|17
1614892970000|2021-03-04 21:22:50|503.64|499.64|503.58|499.58|503.75|499.75|503.58|499.58|18
1614892980000|2021-03-04 21:23:00|503.59|499.59|503.49|499.49|503.6|499.6|503.49|499.49|23
1614892990000|2021-03-04 21:23:10|503.46|499.46|503.12|499.12|503.47|499.47|503.12|499.12|25
1614893000000|2021-03-04 21:23:20|503.17|499.17|503.51|499.51|503.52|499.52|503.17|499.17|29
1614893010000|2021-03-04 21:23:30|503.52|499.52|503.42|499.42|503.55|499.55|503.42|499.42|16
1614893020000|2021-03-04 21:23:40|503.44|499.44|503.47|499.47|503.53|499.53|503.39|499.39|20
1614893030000|2021-03-04 21:23:50|503.49|499.49|503.52|499.52|503.57|499.57|503.43|499.43|22
1614893040000|2021-03-04 21:24:00|503.69|499.69|503.54|499.54|503.69|499.69|503.5|499.5|17
1614893050000|2021-03-04 21:24:10|503.5|499.5|503.56|499.56|503.57|499.57|503.5|499.5|8
1614893060000|2021-03-04 21:24:20|503.65|499.65|503.86|499.86|503.86|499.86|503.57|499.57|26
1614893070000|2021-03-04 21:24:30|503.87|499.87|503.68|499.68|503.91|499.91|503.64|499.64|28
1614893080000|2021-03-04 21:24:40|503.67|499.67|503.55|499.55|503.67|499.67|503.54|499.54|18
1614893090000|2021-03-04 21:24:50|503.57|499.57|503.67|499.67|503.71|499.71|503.57|499.57|6
1614893100000|2021-03-04 21:25:00|503.65|499.65|503.71|499.71|503.71|499.71|503.57|499.57|12
1614893110000|2021-03-04 21:25:10|503.73|499.73|504.08|500.08|504.08|500.08|503.73|499.73|25
1614893120000|2021-03-04 21:25:20|504.13|500.13|504.13|500.13|504.15|500.15|504.08|500.08|13
1614893130000|2021-03-04 21:25:30|504.06|500.06|503.93|499.93|504.13|500.13|503.93|499.93|19
1614893140000|2021-03-04 21:25:40|503.92|499.92|504.05|500.05|504.05|500.05|503.79|499.79|21
1614893150000|2021-03-04 21:25:50|504.04|500.04|504.05|500.05|504.05|500.05|504.04|500.04|4
1614893160000|2021-03-04 21:26:00|504.15|500.15|504.18|500.18|504.19|500.19|504.15|500.15|5
1614893170000|2021-03-04 21:26:10|504.17|500.17|504.32|500.32|504.44|500.44|504.17|500.17|21
1614893180000|2021-03-04 21:26:20|504.36|500.36|504.41|500.41|504.41|500.41|504.31|500.31|30
1614893190000|2021-03-04 21:26:30|504.42|500.42|504.42|500.42|504.56|500.56|504.4|500.4|19
1614893200000|2021-03-04 21:26:40|504.43|500.43|504.55|500.55|504.55|500.55|504.33|500.33|23
1614893210000|2021-03-04 21:26:50|504.53|500.53|504.5|500.5|504.54|500.54|504.42|500.42|22
1614893220000|2021-03-04 21:27:00|504.48|500.48|504.38|500.38|504.53|500.53|504.38|500.38|25
1614893230000|2021-03-04 21:27:10|504.37|500.37|504.2|500.2|504.37|500.37|504.18|500.18|17
1614893240000|2021-03-04 21:27:20|504.23|500.23|503.95|499.95|504.25|500.25|503.93|499.93|20
1614893250000|2021-03-04 21:27:30|503.98|499.98|504.19|500.19|504.21|500.21|503.87|499.87|29
1614893260000|2021-03-04 21:27:40|504.22|500.22|504.32|500.32|504.33|500.33|504.21|500.21|24
1614893270000|2021-03-04 21:27:50|504.31|500.31|504.35|500.35|504.37|500.37|504.28|500.28|16
1614893280000|2021-03-04 21:28:00|504.36|500.36|504.38|500.38|504.42|500.42|504.3|500.3|16
1614893290000|2021-03-04 21:28:10|504.37|500.37|504.18|500.18|504.44|500.44|504.15|500.15|27
1614893300000|2021-03-04 21:28:20|504.19|500.19|504.08|500.08|504.19|500.19|504.04|500.04|17
1614893310000|2021-03-04 21:28:30|504.07|500.07|504.15|500.15|504.2|500.2|504.07|500.07|20
1614893320000|2021-03-04 21:28:40|504.2|500.2|504.22|500.22|504.22|500.22|504.15|500.15|4
1614893330000|2021-03-04 21:28:50|504.26|500.26|504.35|500.35|504.35|500.35|504.26|500.26|2
1614893340000|2021-03-04 21:29:00|504.36|500.36|504.44|500.44|504.75|500.75|504.36|500.36|31
1614893350000|2021-03-04 21:29:10|504.35|500.35|504.41|500.41|504.47|500.47|504.34|500.34|24
1614893360000|2021-03-04 21:29:20|504.36|500.36|504.51|500.51|504.57|500.57|504.35|500.35|19
1614893370000|2021-03-04 21:29:30|504.59|500.59|504.42|500.42|504.59|500.59|504.42|500.42|11
1614893380000|2021-03-04 21:29:40|504.44|500.44|504.43|500.43|504.44|500.44|504.4|500.4|11
1614893390000|2021-03-04 21:29:50|504.42|500.42|504.42|500.42|504.45|500.45|504.42|500.42|9
1614893400000|2021-03-04 21:30:00|504.45|500.45|504.44|500.44|504.45|500.45|504.41|500.41|19
1614893410000|2021-03-04 21:30:10|504.4|500.4|504.18|500.18|504.41|500.41|504.14|500.14|21
1614893420000|2021-03-04 21:30:20|504.2|500.2|503.9|499.9|504.22|500.22|503.89|499.89|22
1614893430000|2021-03-04 21:30:30|503.88|499.88|503.86|499.86|503.91|499.91|503.84|499.84|13
1614893440000|2021-03-04 21:30:40|503.85|499.85|503.74|499.74|503.86|499.86|503.74|499.74|18
1614893450000|2021-03-04 21:30:50|503.76|499.76|503.73|499.73|503.79|499.79|503.72|499.72|22
1614893460000|2021-03-04 21:31:00|503.72|499.72|503.51|499.51|503.72|499.72|503.45|499.45|20
1614893470000|2021-03-04 21:31:10|503.52|499.52|503.53|499.53|503.58|499.58|503.51|499.51|16
1614893480000|2021-03-04 21:31:20|503.46|499.46|503.5|499.5|503.5|499.5|503.34|499.34|27
1614893490000|2021-03-04 21:31:30|503.51|499.51|503.74|499.74|503.78|499.78|503.5|499.5|28
1614893500000|2021-03-04 21:31:40|503.83|499.83|503.77|499.77|503.83|499.83|503.72|499.72|20
1614893510000|2021-03-04 21:31:50|503.76|499.76|503.63|499.63|503.77|499.77|503.63|499.63|16
1614893520000|2021-03-04 21:32:00|503.65|499.65|503.52|499.52|503.67|499.67|503.52|499.52|20
1614893530000|2021-03-04 21:32:10|503.53|499.53|503.49|499.49|503.53|499.53|503.44|499.44|18
1614893540000|2021-03-04 21:32:20|503.5|499.5|503.21|499.21|503.52|499.52|503.18|499.18|26
1614893550000|2021-03-04 21:32:30|503.19|499.19|503.12|499.12|503.27|499.27|503.12|499.12|22
1614893560000|2021-03-04 21:32:40|503.13|499.13|503.27|499.27|503.27|499.27|503.09|499.09|22
1614893570000|2021-03-04 21:32:50|503.28|499.28|503.2|499.2|503.33|499.33|503.2|499.2|12
1614893580000|2021-03-04 21:33:00|503.23|499.23|503.21|499.21|503.27|499.27|503.2|499.2|15
1614893590000|2021-03-04 21:33:10|503.27|499.27|503.23|499.23|503.27|499.27|503.22|499.22|8
1614893600000|2021-03-04 21:33:20|503.25|499.25|503.08|499.08|503.25|499.25|503.08|499.08|18
1614893610000|2021-03-04 21:33:30|503.09|499.09|503.26|499.26|503.3|499.3|503.01|499.01|20
1614893620000|2021-03-04 21:33:40|503.25|499.25|503.26|499.26|503.26|499.26|503.24|499.24|7
1614893630000|2021-03-04 21:33:50|503.27|499.27|503.35|499.35|503.4|499.4|503.27|499.27|27
1614893640000|2021-03-04 21:34:00|503.34|499.34|503.3|499.3|503.35|499.35|503.29|499.29|11
1614893650000|2021-03-04 21:34:10|503.31|499.31|503.33|499.33|503.33|499.33|503.28|499.28|10
1614893660000|2021-03-04 21:34:20|503.32|499.32|503.21|499.21|503.32|499.32|503.16|499.16|17
1614893670000|2021-03-04 21:34:30|503.22|499.22|503.18|499.18|503.22|499.22|503.18|499.18|9
1614893680000|2021-03-04 21:34:40|503.19|499.19|503.18|499.18|503.19|499.19|503.18|499.18|2
1614893690000|2021-03-04 21:34:50|503.19|499.19|503.18|499.18|503.19|499.19|503.18|499.18|2
1614893700000|2021-03-04 21:35:00|503.19|499.19|503.68|499.68|503.7|499.7|503.19|499.19|21
1614893710000|2021-03-04 21:35:10|503.67|499.67|503.69|499.69|503.72|499.72|503.67|499.67|22
1614893720000|2021-03-04 21:35:20|503.72|499.72|503.72|499.72|503.72|499.72|503.68|499.68|14
1614893730000|2021-03-04 21:35:30|503.69|499.69|503.88|499.88|503.88|499.88|503.68|499.68|16
1614893740000|2021-03-04 21:35:40|503.86|499.86|503.83|499.83|503.88|499.88|503.74|499.74|7
1614893750000|2021-03-04 21:35:50|503.73|499.73|503.72|499.72|503.79|499.79|503.71|499.71|21
1614893760000|2021-03-04 21:36:00|503.74|499.74|503.8|499.8|503.81|499.81|503.73|499.73|6
1614893770000|2021-03-04 21:36:10|503.81|499.81|503.72|499.72|503.81|499.81|503.72|499.72|12
1614893780000|2021-03-04 21:36:20|503.73|499.73|503.69|499.69|503.73|499.73|503.69|499.69|7
1614893790000|2021-03-04 21:36:30|503.64|499.64|503.64|499.64|503.78|499.78|503.57|499.57|23
1614893800000|2021-03-04 21:36:40|503.63|499.63|503.57|499.57|503.66|499.66|503.56|499.56|22
1614893810000|2021-03-04 21:36:50|503.58|499.58|503.61|499.61|503.65|499.65|503.56|499.56|12
1614893820000|2021-03-04 21:37:00|503.58|499.58|503.47|499.47|503.61|499.61|503.46|499.46|23
1614893830000|2021-03-04 21:37:10|503.48|499.48|503.28|499.28|503.48|499.48|503.27|499.27|14
1614893840000|2021-03-04 21:37:20|503.32|499.32|503.3|499.3|503.35|499.35|503.28|499.28|12
1614893850000|2021-03-04 21:37:30|503.33|499.33|503.24|499.24|503.33|499.33|503.23|499.23|9
1614893860000|2021-03-04 21:37:40|503.23|499.23|503.2|499.2|503.24|499.24|503.19|499.19|9
1614893870000|2021-03-04 21:37:50|503.18|499.18|503.16|499.16|503.21|499.21|503.15|499.15|15
1614893880000|2021-03-04 21:38:00|503.19|499.19|503.22|499.22|503.23|499.23|503.19|499.19|7
1614893890000|2021-03-04 21:38:10|503.21|499.21|503.25|499.25|503.25|499.25|503.21|499.21|4
1614893900000|2021-03-04 21:38:20|503.23|499.23|503.25|499.25|503.25|499.25|503.23|499.23|9
1614893910000|2021-03-04 21:38:30|503.18|499.18|503.36|499.36|503.36|499.36|503.18|499.18|8
1614893920000|2021-03-04 21:38:40|503.38|499.38|503.38|499.38|503.4|499.4|503.38|499.38|8
1614893930000|2021-03-04 21:38:50|503.36|499.36|503.34|499.34|503.36|499.36|503.34|499.34|5
1614893940000|2021-03-04 21:39:00|503.35|499.35|503.62|499.62|503.62|499.62|503.35|499.35|22
1614893950000|2021-03-04 21:39:10|503.61|499.61|503.88|499.88|504.08|500.08|503.61|499.61|25
1614893960000|2021-03-04 21:39:20|503.89|499.89|504.21|500.21|504.21|500.21|503.89|499.89|15
1614893970000|2021-03-04 21:39:30|504.22|500.22|504.24|500.24|504.24|500.24|504.17|500.17|12
1614893980000|2021-03-04 21:39:40|504.37|500.37|504.35|500.35|504.42|500.42|504.22|500.22|19
1614893990000|2021-03-04 21:39:50|504.34|500.34|505|501|505.02|501.02|504.32|500.32|22
1614894000000|2021-03-04 21:40:00|505.02|501.02|504.59|500.59|505.02|501.02|504.27|500.27|28
1614894010000|2021-03-04 21:40:10|504.61|500.61|504.39|500.39|504.61|500.61|504.3|500.3|27
1614894020000|2021-03-04 21:40:20|504.33|500.33|503.75|499.75|504.33|500.33|503.75|499.75|29
1614894030000|2021-03-04 21:40:30|503.74|499.74|503.65|499.65|503.78|499.78|503.61|499.61|30
1614894040000|2021-03-04 21:40:40|503.66|499.66|503.33|499.33|503.75|499.75|503.33|499.33|34
1614894050000|2021-03-04 21:40:50|503.32|499.32|503.34|499.34|503.37|499.37|503.21|499.21|28
1614894060000|2021-03-04 21:41:00|503.36|499.36|503.32|499.32|503.36|499.36|503.3|499.3|22
1614894070000|2021-03-04 21:41:10|503.33|499.33|503.31|499.31|503.35|499.35|503.3|499.3|21
1614894080000|2021-03-04 21:41:20|503.32|499.32|503.6|499.6|503.6|499.6|503.32|499.32|21
1614894090000|2021-03-04 21:41:30|503.59|499.59|503.62|499.62|503.63|499.63|503.56|499.56|17
1614894100000|2021-03-04 21:41:40|503.61|499.61|503.76|499.76|503.93|499.93|503.61|499.61|20
1614894110000|2021-03-04 21:41:50|503.83|499.83|504.09|500.09|504.09|500.09|503.74|499.74|22
1614894120000|2021-03-04 21:42:00|504.1|500.1|503.78|499.78|504.1|500.1|503.7|499.7|22
1614894130000|2021-03-04 21:42:10|503.79|499.79|503.59|499.59|503.8|499.8|503.57|499.57|26
1614894140000|2021-03-04 21:42:20|503.6|499.6|503.36|499.36|503.6|499.6|503.36|499.36|21
1614894150000|2021-03-04 21:42:30|503.34|499.34|503.29|499.29|503.39|499.39|503.19|499.19|29
1614894160000|2021-03-04 21:42:40|503.31|499.31|503.32|499.32|503.32|499.32|503.29|499.29|12
1614894170000|2021-03-04 21:42:50|503.31|499.31|503.29|499.29|503.32|499.32|503.23|499.23|19
1614894180000|2021-03-04 21:43:00|503.28|499.28|503.15|499.15|503.36|499.36|503.15|499.15|24
1614894190000|2021-03-04 21:43:10|503.14|499.14|503.11|499.11|503.19|499.19|503.07|499.07|26
1614894200000|2021-03-04 21:43:20|503.12|499.12|503.13|499.13|503.23|499.23|503.08|499.08|20
1614894210000|2021-03-04 21:43:30|503.14|499.14|503.31|499.31|503.35|499.35|503.09|499.09|25
1614894220000|2021-03-04 21:43:40|503.34|499.34|503.29|499.29|503.42|499.42|503.29|499.29|23
1614894230000|2021-03-04 21:43:50|503.28|499.28|503.17|499.17|503.28|499.28|503.16|499.16|19
1614894240000|2021-03-04 21:44:00|503.16|499.16|503.16|499.16|503.2|499.2|503.15|499.15|15
1614894250000|2021-03-04 21:44:10|503.17|499.17|503.12|499.12|503.17|499.17|503.07|499.07|12
1614894260000|2021-03-04 21:44:20|503.13|499.13|503.28|499.28|503.35|499.35|503.13|499.13|28
1614894270000|2021-03-04 21:44:30|503.27|499.27|503.14|499.14|503.3|499.3|503.14|499.14|19
1614894280000|2021-03-04 21:44:40|503.12|499.12|503.14|499.14|503.16|499.16|503.03|499.03|14
1614894290000|2021-03-04 21:44:50|503.13|499.13|503.08|499.08|503.13|499.13|503.07|499.07|13
1614894300000|2021-03-04 21:45:00|503.09|499.09|503.26|499.26|503.26|499.26|503.09|499.09|21
1614894310000|2021-03-04 21:45:10|503.2|499.2|503.19|499.19|503.21|499.21|503.15|499.15|20
1614894320000|2021-03-04 21:45:20|503.18|499.18|503.32|499.32|503.32|499.32|503.18|499.18|17
1614894330000|2021-03-04 21:45:30|503.33|499.33|503.35|499.35|503.38|499.38|503.25|499.25|19
1614894340000|2021-03-04 21:45:40|503.31|499.31|503.03|499.03|503.31|499.31|503.02|499.02|23
1614894350000|2021-03-04 21:45:50|503.04|499.04|503.15|499.15|503.15|499.15|503.04|499.04|14
1614894360000|2021-03-04 21:46:00|503.16|499.16|503.15|499.15|503.17|499.17|503.15|499.15|8
1614894370000|2021-03-04 21:46:10|503.16|499.16|503.22|499.22|503.26|499.26|503.16|499.16|13
1614894380000|2021-03-04 21:46:20|503.23|499.23|503.27|499.27|503.33|499.33|503.22|499.22|12
1614894390000|2021-03-04 21:46:30|503.28|499.28|503.08|499.08|503.29|499.29|503.05|499.05|26
1614894400000|2021-03-04 21:46:40|503.06|499.06|503.09|499.09|503.09|499.09|503.05|499.05|15
1614894410000|2021-03-04 21:46:50|503.1|499.1|503.11|499.11|503.13|499.13|503.05|499.05|20
1614894420000|2021-03-04 21:47:00|503.06|499.06|503.14|499.14|503.21|499.21|503.06|499.06|27
1614894430000|2021-03-04 21:47:10|503.13|499.13|503.24|499.24|503.29|499.29|503.12|499.12|26
1614894440000|2021-03-04 21:47:20|503.22|499.22|503.49|499.49|503.51|499.51|503.22|499.22|16
1614894450000|2021-03-04 21:47:30|503.64|499.64|503.64|499.64|503.67|499.67|503.58|499.58|21
1614894460000|2021-03-04 21:47:40|503.63|499.63|503.62|499.62|503.65|499.65|503.6|499.6|19
1614894470000|2021-03-04 21:47:50|503.64|499.64|503.43|499.43|503.66|499.66|503.43|499.43|20
1614894480000|2021-03-04 21:48:00|503.44|499.44|503.3|499.3|503.44|499.44|503.29|499.29|22
1614894490000|2021-03-04 21:48:10|503.29|499.29|503.39|499.39|503.39|499.39|503.26|499.26|13
1614894500000|2021-03-04 21:48:20|503.42|499.42|503.59|499.59|503.59|499.59|503.42|499.42|11
1614894510000|2021-03-04 21:48:30|503.6|499.6|503.56|499.56|503.84|499.84|503.5|499.5|23
1614894520000|2021-03-04 21:48:40|503.61|499.61|503.6|499.6|503.73|499.73|503.59|499.59|22
1614894530000|2021-03-04 21:48:50|503.59|499.59|503.58|499.58|503.61|499.61|503.57|499.57|12
1614894540000|2021-03-04 21:49:00|503.77|499.77|503.42|499.42|503.77|499.77|503.42|499.42|17
1614894550000|2021-03-04 21:49:10|503.4|499.4|503.33|499.33|503.4|499.4|503.29|499.29|21
1614894560000|2021-03-04 21:49:20|503.34|499.34|503.35|499.35|503.37|499.37|503.33|499.33|14
1614894570000|2021-03-04 21:49:30|503.34|499.34|503.32|499.32|503.43|499.43|503.27|499.27|14
1614894580000|2021-03-04 21:49:40|503.3|499.3|503.27|499.27|503.31|499.31|503.26|499.26|18
1614894590000|2021-03-04 21:49:50|503.29|499.29|503.21|499.21|503.29|499.29|503.19|499.19|16
1614894600000|2021-03-04 21:50:00|503.22|499.22|503.2|499.2|503.24|499.24|503.2|499.2|16
1614894610000|2021-03-04 21:50:10|503.19|499.19|503.21|499.21|503.25|499.25|503.19|499.19|11
1614894620000|2021-03-04 21:50:20|503.22|499.22|503.53|499.53|503.55|499.55|503.22|499.22|20
1614894630000|2021-03-04 21:50:30|503.51|499.51|503.5|499.5|503.55|499.55|503.43|499.43|22
1614894640000|2021-03-04 21:50:40|503.49|499.49|503.5|499.5|503.5|499.5|503.4|499.4|26
1614894650000|2021-03-04 21:50:50|503.49|499.49|503.34|499.34|503.49|499.49|503.26|499.26|20
1614894660000|2021-03-04 21:51:00|503.33|499.33|503.35|499.35|503.36|499.36|503.31|499.31|26
1614894670000|2021-03-04 21:51:10|503.34|499.34|503.47|499.47|503.56|499.56|503.34|499.34|16
1614894680000|2021-03-04 21:51:20|503.49|499.49|503.51|499.51|503.55|499.55|503.42|499.42|18
1614894690000|2021-03-04 21:51:30|503.52|499.52|503.41|499.41|503.53|499.53|503.4|499.4|21
1614894700000|2021-03-04 21:51:40|503.39|499.39|503.28|499.28|503.41|499.41|503.26|499.26|18
1614894710000|2021-03-04 21:51:50|503.27|499.27|503.11|499.11|503.27|499.27|503.09|499.09|25
1614894720000|2021-03-04 21:52:00|503.06|499.06|503.18|499.18|503.19|499.19|502.95|498.95|25
1614894730000|2021-03-04 21:52:10|503.16|499.16|503.4|499.4|503.4|499.4|503.16|499.16|24
1614894740000|2021-03-04 21:52:20|503.43|499.43|503.33|499.33|503.44|499.44|503.32|499.32|16
1614894750000|2021-03-04 21:52:30|503.34|499.34|503.52|499.52|503.54|499.54|503.33|499.33|20
1614894760000|2021-03-04 21:52:40|503.48|499.48|503.44|499.44|503.64|499.64|503.43|499.43|23
1614894770000|2021-03-04 21:52:50|503.41|499.41|503.37|499.37|503.41|499.41|503.33|499.33|15
1614894780000|2021-03-04 21:53:00|503.36|499.36|503.39|499.39|503.4|499.4|503.35|499.35|16
1614894790000|2021-03-04 21:53:10|503.38|499.38|503.41|499.41|503.5|499.5|503.38|499.38|21
1614894800000|2021-03-04 21:53:20|503.43|499.43|503.8|499.8|503.81|499.81|503.43|499.43|24
1614894810000|2021-03-04 21:53:30|503.79|499.79|503.79|499.79|503.81|499.81|503.78|499.78|6
1614894820000|2021-03-04 21:53:40|503.81|499.81|503.26|499.26|503.81|499.81|503.26|499.26|22
1614894830000|2021-03-04 21:53:50|503.27|499.27|503.56|499.56|503.76|499.76|503.27|499.27|22
1614894840000|2021-03-04 21:54:00|503.55|499.55|503.57|499.57|503.58|499.58|503.55|499.55|5
1614894850000|2021-03-04 21:54:10|503.56|499.56|503.37|499.37|503.56|499.56|503.37|499.37|13
1614894860000|2021-03-04 21:54:20|503.36|499.36|503.23|499.23|503.37|499.37|503.17|499.17|26
1614894870000|2021-03-04 21:54:30|503.21|499.21|502.76|498.76|503.27|499.27|502.76|498.76|24
1614894880000|2021-03-04 21:54:40|502.67|498.67|502.07|498.07|502.67|498.67|502.07|498.07|32
1614894890000|2021-03-04 21:54:50|502.12|498.12|501.6|497.6|502.12|498.12|501.6|497.6|31
1614894900000|2021-03-04 21:55:00|501.67|497.67|501.22|497.22|501.75|497.75|501.21|497.21|31
1614894910000|2021-03-04 21:55:10|501.21|497.21|501.04|497.04|501.21|497.21|500.83|496.83|28
1614894920000|2021-03-04 21:55:20|501.03|497.03|501.06|497.06|501.22|497.22|500.94|496.94|33
1614894930000|2021-03-04 21:55:30|501.03|497.03|501.05|497.05|501.05|497.05|500.82|496.82|33
1614894940000|2021-03-04 21:55:40|501.04|497.04|501.43|497.43|501.43|497.43|501.01|497.01|27
1614894950000|2021-03-04 21:55:50|501.42|497.42|501.34|497.34|501.53|497.53|501.31|497.31|26
1614894960000|2021-03-04 21:56:00|501.31|497.31|501.44|497.44|501.67|497.67|501.31|497.31|31
1614894970000|2021-03-04 21:56:10|501.46|497.46|501.98|497.98|501.99|497.99|501.45|497.45|20
1614894980000|2021-03-04 21:56:20|501.99|497.99|501.98|497.98|502.25|498.25|501.95|497.95|21
1614894990000|2021-03-04 21:56:30|501.99|497.99|502.24|498.24|502.24|498.24|501.94|497.94|32
1614895000000|2021-03-04 21:56:40|502.25|498.25|502.34|498.34|502.45|498.45|502.23|498.23|28
1614895010000|2021-03-04 21:56:50|502.36|498.36|502.15|498.15|502.4|498.4|501.95|497.95|29
1614895020000|2021-03-04 21:57:00|502.14|498.14|501.75|497.75|502.23|498.23|501.74|497.74|30
1614895030000|2021-03-04 21:57:10|501.78|497.78|501.84|497.84|501.84|497.84|501.69|497.69|19
1614895040000|2021-03-04 21:57:20|501.85|497.85|501.83|497.83|501.94|497.94|501.75|497.75|24
1614895050000|2021-03-04 21:57:30|501.8|497.8|501.82|497.82|501.85|497.85|501.8|497.8|13
1614895060000|2021-03-04 21:57:40|501.75|497.75|501.81|497.81|501.82|497.82|501.71|497.71|24
1614895070000|2021-03-04 21:57:50|501.73|497.73|501.73|497.73|501.82|497.82|501.69|497.69|26
1614895080000|2021-03-04 21:58:00|501.72|497.72|501.78|497.78|501.78|497.78|501.72|497.72|20
1614895090000|2021-03-04 21:58:10|501.79|497.79|502.08|498.08|502.08|498.08|501.76|497.76|15
1614895100000|2021-03-04 21:58:20|502.13|498.13|502.38|498.38|502.4|498.4|502.13|498.13|20
1614895110000|2021-03-04 21:58:30|502.4|498.4|502.39|498.39|502.43|498.43|502.34|498.34|22
1614895120000|2021-03-04 21:58:40|502.34|498.34|502.31|498.31|502.46|498.46|502.28|498.28|25
1614895130000|2021-03-04 21:58:50|502.32|498.32|502.32|498.32|502.35|498.35|502.28|498.28|17
1614895140000|2021-03-04 21:59:00|502.31|498.31|501.94|497.94|502.31|498.31|501.92|497.92|31
1614895150000|2021-03-04 21:59:10|502.02|498.02|502.1|498.1|502.2|498.2|501.93|497.93|21
1614895160000|2021-03-04 21:59:20|502.11|498.11|502.14|498.14|502.14|498.14|502.04|498.04|16
1614895170000|2021-03-04 21:59:30|502.13|498.13|502.09|498.09|502.13|498.13|502.07|498.07|17
1614895180000|2021-03-04 21:59:40|502.1|498.1|502.13|498.13|502.13|498.13|502.08|498.08|17
1614895190000|2021-03-04 21:59:50|502.12|498.12|502.38|498.38|502.43|498.43|502.12|498.12|13
1614895200000|2021-03-04 22:00:00|502.39|498.39|502.05|498.05|502.39|498.39|502.05|498.05|23
1614895210000|2021-03-04 22:00:10|502.06|498.06|502.18|498.18|502.45|498.45|502.05|498.05|21
1614895220000|2021-03-04 22:00:20|502.15|498.15|502.24|498.24|502.26|498.26|502.14|498.14|22
1614895230000|2021-03-04 22:00:30|502.25|498.25|502.32|498.32|502.32|498.32|502.16|498.16|16
1614895240000|2021-03-04 22:00:40|502.31|498.31|502.45|498.45|502.48|498.48|502.29|498.29|16
1614895250000|2021-03-04 22:00:50|502.47|498.47|502.6|498.6|502.61|498.61|502.47|498.47|14
1614895260000|2021-03-04 22:01:00|502.61|498.61|502.85|498.85|502.85|498.85|502.61|498.61|20
1614895270000|2021-03-04 22:01:10|502.87|498.87|502.95|498.95|502.95|498.95|502.87|498.87|22
1614895280000|2021-03-04 22:01:20|502.97|498.97|503.11|499.11|503.14|499.14|502.97|498.97|16
1614895290000|2021-03-04 22:01:30|503.12|499.12|503.25|499.25|503.25|499.25|503.12|499.12|9
1614895300000|2021-03-04 22:01:40|503.27|499.27|503.31|499.31|503.31|499.31|503.23|499.23|25
1614895310000|2021-03-04 22:01:50|503.34|499.34|503.66|499.66|503.66|499.66|503.34|499.34|21
1614895320000|2021-03-04 22:02:00|503.67|499.67|503.79|499.79|503.84|499.84|503.64|499.64|21
1614895330000|2021-03-04 22:02:10|503.74|499.74|503.87|499.87|503.87|499.87|503.71|499.71|21
1614895340000|2021-03-04 22:02:20|503.88|499.88|504.03|500.03|504.03|500.03|503.88|499.88|22
1614895350000|2021-03-04 22:02:30|503.99|499.99|504.14|500.14|504.14|500.14|503.99|499.99|21
1614895360000|2021-03-04 22:02:40|504.15|500.15|504.42|500.42|504.42|500.42|504.15|500.15|19
1614895370000|2021-03-04 22:02:50|504.43|500.43|504.53|500.53|504.55|500.55|504.43|500.43|13
1614895380000|2021-03-04 22:03:00|504.54|500.54|505.31|501.31|505.31|501.31|504.52|500.52|30
1614895390000|2021-03-04 22:03:10|505.32|501.32|505.58|501.58|505.7|501.7|505.32|501.32|33
1614895400000|2021-03-04 22:03:20|505.59|501.59|505.51|501.51|505.59|501.59|505.51|501.51|14
1614895410000|2021-03-04 22:03:30|505.52|501.52|505.16|501.16|505.52|501.52|504.99|500.99|25
1614895420000|2021-03-04 22:03:40|505.15|501.15|505.48|501.48|505.48|501.48|505.04|501.04|30
1614895430000|2021-03-04 22:03:50|505.52|501.52|505.72|501.72|505.73|501.73|505.52|501.52|20
1614895440000|2021-03-04 22:04:00|505.71|501.71|505.15|501.15|505.72|501.72|505.07|501.07|28
1614895450000|2021-03-04 22:04:10|505.14|501.14|505.01|501.01|505.15|501.15|504.99|500.99|17
1614895460000|2021-03-04 22:04:20|504.97|500.97|505.35|501.35|505.35|501.35|504.91|500.91|21
1614895470000|2021-03-04 22:04:30|505.29|501.29|505.02|501.02|505.42|501.42|504.92|500.92|23
1614895480000|2021-03-04 22:04:40|505.07|501.07|505.04|501.04|505.1|501.1|504.98|500.98|19
1614895490000|2021-03-04 22:04:50|505.07|501.07|505.23|501.23|505.26|501.26|505.06|501.06|10
1614895500000|2021-03-04 22:05:00|505.24|501.24|505.04|501.04|505.38|501.38|505.02|501.02|17
1614895510000|2021-03-04 22:05:10|505.08|501.08|504.86|500.86|505.08|501.08|504.82|500.82|20
1614895520000|2021-03-04 22:05:20|504.73|500.73|504.44|500.44|504.73|500.73|504.34|500.34|21
1614895530000|2021-03-04 22:05:30|504.45|500.45|503.98|499.98|504.45|500.45|503.98|499.98|13
1614895540000|2021-03-04 22:05:40|504.03|500.03|503.33|499.33|504.03|500.03|503.33|499.33|20
1614895550000|2021-03-04 22:05:50|503.29|499.29|504|500|504.07|500.07|503.22|499.22|27
1614895560000|2021-03-04 22:06:00|504.03|500.03|503.62|499.62|504.03|500.03|503.62|499.62|18
1614895570000|2021-03-04 22:06:10|503.59|499.59|502.98|498.98|503.7|499.7|502.98|498.98|36
1614895580000|2021-03-04 22:06:20|502.97|498.97|502.57|498.57|503|499|502.55|498.55|32
1614895590000|2021-03-04 22:06:30|502.54|498.54|502.39|498.39|502.54|498.54|502.09|498.09|25
1614895600000|2021-03-04 22:06:40|502.6|498.6|503.13|499.13|503.16|499.16|502.5|498.5|30
1614895610000|2021-03-04 22:06:50|503.14|499.14|503.23|499.23|503.25|499.25|503.14|499.14|21
1614895620000|2021-03-04 22:07:00|503.22|499.22|503.93|499.93|503.93|499.93|503.22|499.22|26
1614895630000|2021-03-04 22:07:10|503.92|499.92|504.08|500.08|504.08|500.08|503.83|499.83|27
1614895640000|2021-03-04 22:07:20|504.09|500.09|504.2|500.2|504.34|500.34|504.09|500.09|19
1614895650000|2021-03-04 22:07:30|504.18|500.18|503.65|499.65|504.18|500.18|503.62|499.62|31
1614895660000|2021-03-04 22:07:40|503.64|499.64|503.03|499.03|503.72|499.72|503.02|499.02|22
1614895670000|2021-03-04 22:07:50|503.02|499.02|502.94|498.94|503.11|499.11|502.86|498.86|29
1614895680000|2021-03-04 22:08:00|502.95|498.95|503.3|499.3|503.45|499.45|502.92|498.92|24
1614895690000|2021-03-04 22:08:10|503.34|499.34|503.86|499.86|503.86|499.86|503.34|499.34|27
1614895700000|2021-03-04 22:08:20|503.87|499.87|503.43|499.43|503.94|499.94|503.43|499.43|27
1614895710000|2021-03-04 22:08:30|503.42|499.42|502.75|498.75|503.45|499.45|502.73|498.73|33
1614895720000|2021-03-04 22:08:40|502.7|498.7|502.55|498.55|502.77|498.77|502.44|498.44|24
1614895730000|2021-03-04 22:08:50|502.63|498.63|502.84|498.84|502.88|498.88|502.59|498.59|29
1614895740000|2021-03-04 22:09:00|502.83|498.83|503.34|499.34|503.35|499.35|502.82|498.82|25
1614895750000|2021-03-04 22:09:10|503.36|499.36|503.13|499.13|503.48|499.48|503.11|499.11|30
1614895760000|2021-03-04 22:09:20|503.14|499.14|502.89|498.89|503.15|499.15|502.87|498.87|21
1614895770000|2021-03-04 22:09:30|502.9|498.9|503.72|499.72|503.72|499.72|502.9|498.9|32
1614895780000|2021-03-04 22:09:40|503.73|499.73|503.52|499.52|503.84|499.84|503.44|499.44|24
1614895790000|2021-03-04 22:09:50|503.48|499.48|503.45|499.45|503.5|499.5|503.44|499.44|19
1614895800000|2021-03-04 22:10:00|503.47|499.47|503.56|499.56|503.58|499.58|503.47|499.47|12
1614895810000|2021-03-04 22:10:10|503.57|499.57|503.56|499.56|503.57|499.57|503.54|499.54|7
1614895820000|2021-03-04 22:10:20|503.54|499.54|503.6|499.6|503.6|499.6|503.54|499.54|9
1614895830000|2021-03-04 22:10:30|503.58|499.58|503.9|499.9|503.9|499.9|503.58|499.58|15
1614895840000|2021-03-04 22:10:40|504|500|503.84|499.84|504.05|500.05|503.77|499.77|17
1614895850000|2021-03-04 22:10:50|503.86|499.86|504.08|500.08|504.08|500.08|503.84|499.84|16
1614895860000|2021-03-04 22:11:00|504.09|500.09|504.14|500.14|504.15|500.15|504.09|500.09|14
1614895870000|2021-03-04 22:11:10|504.15|500.15|504.03|500.03|504.25|500.25|504.03|500.03|21
1614895880000|2021-03-04 22:11:20|504.02|500.02|504.12|500.12|504.12|500.12|504.02|500.02|13
1614895890000|2021-03-04 22:11:30|504.1|500.1|504.09|500.09|504.12|500.12|504.04|500.04|24
1614895900000|2021-03-04 22:11:40|504.08|500.08|504.22|500.22|504.24|500.24|504.08|500.08|26
1614895910000|2021-03-04 22:11:50|504.24|500.24|504.26|500.26|504.33|500.33|504.24|500.24|20
1614895920000|2021-03-04 22:12:00|504.29|500.29|504.29|500.29|504.32|500.32|504.27|500.27|20
1614895930000|2021-03-04 22:12:10|504.3|500.3|504.23|500.23|504.33|500.33|504.12|500.12|26
1614895940000|2021-03-04 22:12:20|504.22|500.22|504.21|500.21|504.23|500.23|504.18|500.18|18
1614895950000|2021-03-04 22:12:30|504.19|500.19|504.22|500.22|504.24|500.24|504.18|500.18|9
1614895960000|2021-03-04 22:12:40|504.17|500.17|504.19|500.19|504.19|500.19|504.13|500.13|18
1614895970000|2021-03-04 22:12:50|504.2|500.2|504.27|500.27|504.36|500.36|504.2|500.2|18
1614895980000|2021-03-04 22:13:00|504.29|500.29|504.54|500.54|504.57|500.57|504.29|500.29|24
1614895990000|2021-03-04 22:13:10|504.55|500.55|504.55|500.55|504.55|500.55|504.53|500.53|12
1614896000000|2021-03-04 22:13:20|504.54|500.54|504.6|500.6|504.61|500.61|504.53|500.53|9
1614896010000|2021-03-04 22:13:30|504.59|500.59|504.58|500.58|504.61|500.61|504.56|500.56|16
1614896020000|2021-03-04 22:13:40|504.57|500.57|504.57|500.57|504.61|500.61|504.57|500.57|14
1614896030000|2021-03-04 22:13:50|504.6|500.6|504.59|500.59|504.6|500.6|504.57|500.57|12
1614896040000|2021-03-04 22:14:00|504.64|500.64|504.61|500.61|504.64|500.64|504.61|500.61|2
1614896050000|2021-03-04 22:14:10|504.58|500.58|504.59|500.59|504.61|500.61|504.58|500.58|7
1614896060000|2021-03-04 22:14:20|504.62|500.62|504.58|500.58|504.63|500.63|504.58|500.58|15
1614896070000|2021-03-04 22:14:30|504.62|500.62|504.24|500.24|504.62|500.62|504.24|500.24|25
1614896080000|2021-03-04 22:14:40|504.27|500.27|504.3|500.3|504.32|500.32|504.22|500.22|13
1614896090000|2021-03-04 22:14:50|504.32|500.32|504.3|500.3|504.32|500.32|504.26|500.26|21
1614896100000|2021-03-04 22:15:00|504.32|500.32|504.32|500.32|504.32|500.32|504.28|500.28|17
1614896110000|2021-03-04 22:15:10|504.3|500.3|504.31|500.31|504.32|500.32|504.29|500.29|12
1614896120000|2021-03-04 22:15:20|504.32|500.32|504.31|500.31|504.41|500.41|504.26|500.26|12
1614896130000|2021-03-04 22:15:30|504.32|500.32|504.3|500.3|504.32|500.32|504.29|500.29|4
1614896140000|2021-03-04 22:15:40|504.29|500.29|504.27|500.27|504.29|500.29|504.24|500.24|7
1614896150000|2021-03-04 22:15:50|504.26|500.26|504.23|500.23|504.26|500.26|504.15|500.15|12
1614896160000|2021-03-04 22:16:00|503.98|499.98|503.73|499.73|503.98|499.98|503.73|499.73|14
1614896170000|2021-03-04 22:16:10|503.75|499.75|503.77|499.77|503.77|499.77|503.75|499.75|3
1614896180000|2021-03-04 22:16:20|503.79|499.79|503.77|499.77|503.8|499.8|503.73|499.73|7
1614896190000|2021-03-04 22:16:30|503.83|499.83|503.78|499.78|503.95|499.95|503.77|499.77|24
1614896200000|2021-03-04 22:16:40|503.8|499.8|503.82|499.82|503.87|499.87|503.8|499.8|16
1614896210000|2021-03-04 22:16:50|503.81|499.81|503.76|499.76|503.82|499.82|503.76|499.76|13
1614896220000|2021-03-04 22:17:00|503.77|499.77|503.77|499.77|503.81|499.81|503.75|499.75|15
1614896230000|2021-03-04 22:17:10|503.76|499.76|503.73|499.73|503.77|499.77|503.7|499.7|19
1614896240000|2021-03-04 22:17:20|503.7|499.7|503.5|499.5|503.72|499.72|503.5|499.5|16
1614896250000|2021-03-04 22:17:30|503.45|499.45|503.2|499.2|503.46|499.46|503.2|499.2|23
1614896260000|2021-03-04 22:17:40|503.21|499.21|503.16|499.16|503.21|499.21|503.15|499.15|10
1614896270000|2021-03-04 22:17:50|503.17|499.17|503.17|499.17|503.19|499.19|503.13|499.13|15
1614896280000|2021-03-04 22:18:00|503.16|499.16|503.2|499.2|503.2|499.2|503.16|499.16|5
1614896290000|2021-03-04 22:18:10|503.18|499.18|503.06|499.06|503.2|499.2|503.06|499.06|9
1614896300000|2021-03-04 22:18:20|503.05|499.05|502.98|498.98|503.07|499.07|502.98|498.98|17
1614896310000|2021-03-04 22:18:30|502.92|498.92|502.88|498.88|502.97|498.97|502.86|498.86|11
1614896320000|2021-03-04 22:18:40|502.89|498.89|502.26|498.26|502.9|498.9|502.25|498.25|23
1614896330000|2021-03-04 22:18:50|502.25|498.25|502.26|498.26|502.26|498.26|502.25|498.25|4
1614896340000|2021-03-04 22:19:00|502.25|498.25|502.25|498.25|502.25|498.25|502.25|498.25|1
1614896350000|2021-03-04 22:19:10|502.26|498.26|502.28|498.28|502.28|498.28|502.25|498.25|4
1614896360000|2021-03-04 22:19:20|502.25|498.25|502.26|498.26|502.26|498.26|502.25|498.25|10
1614896370000|2021-03-04 22:19:30|502.25|498.25|502.24|498.24|502.26|498.26|502.24|498.24|18
1614896380000|2021-03-04 22:19:40|502.25|498.25|502.24|498.24|502.25|498.25|502.24|498.24|6
1614896390000|2021-03-04 22:19:50|502.25|498.25|502.23|498.23|502.25|498.25|502.23|498.23|9
1614896400000|2021-03-04 22:20:00|502.32|498.32|502.27|498.27|502.45|498.45|502.27|498.27|16
1614896410000|2021-03-04 22:20:10|502.28|498.28|502.22|498.22|502.28|498.28|502.22|498.22|6
1614896420000|2021-03-04 22:20:20|502.23|498.23|502.24|498.24|502.24|498.24|502.23|498.23|2
1614896430000|2021-03-04 22:20:30|502.23|498.23|502.02|498.02|502.27|498.27|502.02|498.02|17
1614896440000|2021-03-04 22:20:40|502.05|498.05|501.95|497.95|502.05|498.05|501.95|497.95|13
1614896450000|2021-03-04 22:20:50|501.98|497.98|501.88|497.88|501.98|497.98|501.88|497.88|16
1614896460000|2021-03-04 22:21:00|501.89|497.89|501.77|497.77|501.89|497.89|501.76|497.76|15
1614896470000|2021-03-04 22:21:10|501.79|497.79|501.83|497.83|501.83|497.83|501.76|497.76|22
1614896480000|2021-03-04 22:21:20|501.79|497.79|501.82|497.82|501.84|497.84|501.78|497.78|13
1614896490000|2021-03-04 22:21:30|501.83|497.83|501.79|497.79|501.87|497.87|501.79|497.79|15
1614896500000|2021-03-04 22:21:40|501.85|497.85|501.9|497.9|501.9|497.9|501.79|497.79|22
1614896510000|2021-03-04 22:21:50|501.87|497.87|501.85|497.85|501.89|497.89|501.81|497.81|16
1614896520000|2021-03-04 22:22:00|501.88|497.88|501.88|497.88|501.89|497.89|501.84|497.84|16
1614896530000|2021-03-04 22:22:10|501.89|497.89|501.97|497.97|501.98|497.98|501.88|497.88|15
1614896540000|2021-03-04 22:22:20|501.98|497.98|502|498|502|498|501.96|497.96|20
1614896550000|2021-03-04 22:22:30|502.03|498.03|501.99|497.99|502.03|498.03|501.96|497.96|19
1614896560000|2021-03-04 22:22:40|502|498|501.99|497.99|502.03|498.03|501.99|497.99|14
1614896570000|2021-03-04 22:22:50|501.98|497.98|502.02|498.02|502.03|498.03|501.98|497.98|9
1614896580000|2021-03-04 22:23:00|502|498|502.02|498.02|502.03|498.03|502|498|14
1614896590000|2021-03-04 22:23:10|502.03|498.03|502.09|498.09|502.1|498.1|502.03|498.03|11
1614896600000|2021-03-04 22:23:20|502.14|498.14|502.53|498.53|502.59|498.59|502.11|498.11|20
1614896610000|2021-03-04 22:23:30|502.54|498.54|502.65|498.65|502.65|498.65|502.31|498.31|19
1614896620000|2021-03-04 22:23:40|502.59|498.59|502.84|498.84|502.84|498.84|502.31|498.31|13
1614896630000|2021-03-04 22:23:50|502.81|498.81|502.87|498.87|502.88|498.88|502.81|498.81|5
1614896640000|2021-03-04 22:24:00|502.88|498.88|503.27|499.27|503.3|499.3|502.84|498.84|14
1614896650000|2021-03-04 22:24:10|503.29|499.29|503.15|499.15|503.29|499.29|503.14|499.14|22
1614896660000|2021-03-04 22:24:20|503.14|499.14|503.05|499.05|503.18|499.18|503.05|499.05|13
1614896670000|2021-03-04 22:24:30|503.02|499.02|502.78|498.78|503.1|499.1|502.78|498.78|29
1614896680000|2021-03-04 22:24:40|502.79|498.79|502.77|498.77|502.81|498.81|502.77|498.77|16
1614896690000|2021-03-04 22:24:50|502.78|498.78|502.72|498.72|502.79|498.79|502.72|498.72|27
1614896700000|2021-03-04 22:25:00|502.71|498.71|502.74|498.74|502.74|498.74|502.71|498.71|6
1614896710000|2021-03-04 22:25:10|502.75|498.75|502.77|498.77|502.77|498.77|502.75|498.75|2
1614896720000|2021-03-04 22:25:20|502.78|498.78|502.67|498.67|502.78|498.78|502.65|498.65|24
1614896730000|2021-03-04 22:25:30|502.66|498.66|502.7|498.7|502.71|498.71|502.66|498.66|10
1614896740000|2021-03-04 22:25:40|502.66|498.66|502.73|498.73|502.73|498.73|502.66|498.66|19
1614896750000|2021-03-04 22:25:50|502.74|498.74|502.85|498.85|502.87|498.87|502.73|498.73|15
1614896760000|2021-03-04 22:26:00|502.84|498.84|502.86|498.86|502.95|498.95|502.84|498.84|21
1614896770000|2021-03-04 22:26:10|502.85|498.85|502.52|498.52|502.93|498.93|502.52|498.52|31
1614896780000|2021-03-04 22:26:20|502.53|498.53|502.33|498.33|502.57|498.57|502.19|498.19|27
1614896790000|2021-03-04 22:26:30|502.31|498.31|502.24|498.24|502.57|498.57|502.22|498.22|22
1614896800000|2021-03-04 22:26:40|502.23|498.23|501.77|497.77|502.34|498.34|501.76|497.76|22
1614896810000|2021-03-04 22:26:50|501.7|497.7|501.81|497.81|501.81|497.81|501.65|497.65|17
1614896820000|2021-03-04 22:27:00|501.82|497.82|501.88|497.88|501.91|497.91|501.77|497.77|22
1614896830000|2021-03-04 22:27:10|501.89|497.89|501.93|497.93|502.02|498.02|501.89|497.89|23
1614896840000|2021-03-04 22:27:20|501.95|497.95|501.99|497.99|502|498|501.92|497.92|21
1614896850000|2021-03-04 22:27:30|502|498|502.07|498.07|502.11|498.11|501.99|497.99|13
1614896860000|2021-03-04 22:27:40|502.09|498.09|502.09|498.09|502.11|498.11|502.06|498.06|8
1614896870000|2021-03-04 22:27:50|502.08|498.08|502.13|498.13|502.14|498.14|502.05|498.05|11
1614896880000|2021-03-04 22:28:00|502.12|498.12|502.22|498.22|502.32|498.32|502.06|498.06|22
1614896890000|2021-03-04 22:28:10|502.2|498.2|502.43|498.43|502.44|498.44|502.2|498.2|18
1614896900000|2021-03-04 22:28:20|502.44|498.44|502.44|498.44|502.46|498.46|502.42|498.42|15
1614896910000|2021-03-04 22:28:30|502.45|498.45|502.57|498.57|502.57|498.57|502.44|498.44|13
1614896920000|2021-03-04 22:28:40|502.6|498.6|502.77|498.77|502.77|498.77|502.58|498.58|9
1614896930000|2021-03-04 22:28:50|502.72|498.72|502.61|498.61|502.76|498.76|502.6|498.6|6
1614896940000|2021-03-04 22:29:00|502.56|498.56|502.53|498.53|502.56|498.56|502.53|498.53|3
1614896950000|2021-03-04 22:29:10|502.57|498.57|502.7|498.7|502.7|498.7|502.57|498.57|3
1614896960000|2021-03-04 22:29:20|502.71|498.71|502.71|498.71|502.71|498.71|502.7|498.7|5
1614896970000|2021-03-04 22:29:30|502.7|498.7|502.69|498.69|502.7|498.7|502.69|498.69|2
1614896980000|2021-03-04 22:29:40|502.71|498.71|502.71|498.71|502.71|498.71|502.71|498.71|1
1614896990000|2021-03-04 22:29:50|502.72|498.72|502.71|498.71|502.72|498.72|502.71|498.71|4
1614897000000|2021-03-04 22:30:00|502.72|498.72|502.72|498.72|502.72|498.72|502.71|498.71|7
1614897010000|2021-03-04 22:30:10|502.71|498.71|502.71|498.71|502.72|498.72|502.71|498.71|3
1614897020000|2021-03-04 22:30:20|502.72|498.72|502.71|498.71|502.72|498.72|502.7|498.7|5
1614897040000|2021-03-04 22:30:40|502.72|498.72|502.7|498.7|502.8|498.8|502.69|498.69|9
1614897050000|2021-03-04 22:30:50|502.69|498.69|502.7|498.7|502.71|498.71|502.69|498.69|3
1614897060000|2021-03-04 22:31:00|502.71|498.71|502.69|498.69|502.71|498.71|502.69|498.69|15
1614897070000|2021-03-04 22:31:10|502.7|498.7|502.69|498.69|502.7|498.7|502.69|498.69|6
1614897080000|2021-03-04 22:31:20|502.7|498.7|502.61|498.61|502.75|498.75|502.59|498.59|22
1614897090000|2021-03-04 22:31:30|502.6|498.6|502.49|498.49|502.6|498.6|502.49|498.49|19
1614897100000|2021-03-04 22:31:40|502.52|498.52|502.63|498.63|502.65|498.65|502.52|498.52|16
1614897110000|2021-03-04 22:31:50|502.62|498.62|502.92|498.92|502.92|498.92|502.6|498.6|20
1614897120000|2021-03-04 22:32:00|502.89|498.89|503.22|499.22|503.22|499.22|502.89|498.89|26
1614897130000|2021-03-04 22:32:10|503.51|499.51|503.54|499.54|503.76|499.76|503.45|499.45|27
1614897140000|2021-03-04 22:32:20|503.62|499.62|504.56|500.56|504.58|500.58|503.62|499.62|25
1614897150000|2021-03-04 22:32:30|504.58|500.58|504.97|500.97|504.97|500.97|504.35|500.35|32
1614897160000|2021-03-04 22:32:40|504.85|500.85|505.11|501.11|505.15|501.15|504.67|500.67|27
1614897170000|2021-03-04 22:32:50|505.02|501.02|506.11|502.11|506.11|502.11|504.68|500.68|29
1614897180000|2021-03-04 22:33:00|506.1|502.1|506.56|502.56|506.73|502.73|505.85|501.85|33
1614897190000|2021-03-04 22:33:10|506.81|502.81|506.61|502.61|507.34|503.34|506.6|502.6|29
1614897200000|2021-03-04 22:33:20|507.17|503.17|507.19|503.19|507.19|503.19|507.13|503.13|11
1614897210000|2021-03-04 22:33:30|507.2|503.2|507.56|503.56|507.61|503.61|507.18|503.18|13
1614897220000|2021-03-04 22:33:40|507.63|503.63|507.58|503.58|507.63|503.63|507.46|503.46|29
1614897230000|2021-03-04 22:33:50|507.61|503.61|507.27|503.27|507.61|503.61|507.24|503.24|32
1614897240000|2021-03-04 22:34:00|507.23|503.23|507.08|503.08|507.35|503.35|506.73|502.73|31
1614897250000|2021-03-04 22:34:10|506.82|502.82|506.48|502.48|507.02|503.02|506.18|502.18|27
1614897260000|2021-03-04 22:34:20|506.22|502.22|506.28|502.28|506.49|502.49|506.18|502.18|23
1614897270000|2021-03-04 22:34:30|506.27|502.27|506.03|502.03|506.38|502.38|506.03|502.03|24
1614897280000|2021-03-04 22:34:40|506.33|502.33|506.27|502.27|506.42|502.42|506.27|502.27|23
1614897290000|2021-03-04 22:34:50|506.3|502.3|506.48|502.48|506.55|502.55|506.28|502.28|24
1614897300000|2021-03-04 22:35:00|506.51|502.51|506.39|502.39|506.51|502.51|506.34|502.34|29
1614897310000|2021-03-04 22:35:10|506.41|502.41|506.62|502.62|506.69|502.69|506.41|502.41|29
1614897320000|2021-03-04 22:35:20|506.55|502.55|506.85|502.85|506.85|502.85|506.54|502.54|24
1614897330000|2021-03-04 22:35:30|506.84|502.84|506.9|502.9|506.92|502.92|506.83|502.83|21
1614897340000|2021-03-04 22:35:40|506.86|502.86|506.96|502.96|507|503|506.82|502.82|22
1614897350000|2021-03-04 22:35:50|506.98|502.98|507.49|503.49|507.49|503.49|506.98|502.98|29
1614897360000|2021-03-04 22:36:00|507.47|503.47|507.47|503.47|507.48|503.48|507.38|503.38|25
1614897370000|2021-03-04 22:36:10|507.49|503.49|507.46|503.46|507.58|503.58|507.46|503.46|17
1614897380000|2021-03-04 22:36:20|507.45|503.45|507.59|503.59|507.59|503.59|507.43|503.43|24
1614897390000|2021-03-04 22:36:30|507.55|503.55|507.86|503.86|508.1|504.1|507.55|503.55|32
1614897400000|2021-03-04 22:36:40|507.87|503.87|508.13|504.13|508.13|504.13|507.86|503.86|26
1614897410000|2021-03-04 22:36:50|508.08|504.08|507.96|503.96|508.14|504.14|507.95|503.95|25
1614897420000|2021-03-04 22:37:00|508.06|504.06|507.85|503.85|508.21|504.21|507.85|503.85|31
1614897430000|2021-03-04 22:37:10|507.71|503.71|507.49|503.49|507.84|503.84|507.44|503.44|28
1614897440000|2021-03-04 22:37:20|507.42|503.42|507.52|503.52|507.52|503.52|507.38|503.38|23
1614897450000|2021-03-04 22:37:30|507.4|503.4|507.85|503.85|507.87|503.87|507.4|503.4|27
1614897460000|2021-03-04 22:37:40|507.86|503.86|507.84|503.84|508|504|507.84|503.84|27
1614897470000|2021-03-04 22:37:50|507.85|503.85|507.89|503.89|507.89|503.89|507.82|503.82|20
1614897480000|2021-03-04 22:38:00|507.88|503.88|508.07|504.07|508.08|504.08|507.84|503.84|26
1614897490000|2021-03-04 22:38:10|508.09|504.09|508.08|504.08|508.26|504.26|508.01|504.01|22
1614897500000|2021-03-04 22:38:20|508.32|504.32|508.58|504.58|508.58|504.58|508.16|504.16|15
1614897510000|2021-03-04 22:38:30|508.63|504.63|508.63|504.63|508.65|504.65|508.41|504.41|27
1614897520000|2021-03-04 22:38:40|508.6|504.6|508.45|504.45|508.65|504.65|508.41|504.41|32
1614897530000|2021-03-04 22:38:50|508.46|504.46|508.39|504.39|508.46|504.46|508.36|504.36|18
1614897540000|2021-03-04 22:39:00|508.38|504.38|507.74|503.74|508.41|504.41|507.74|503.74|24
1614897550000|2021-03-04 22:39:10|507.77|503.77|507.73|503.73|507.81|503.81|507.7|503.7|26
1614897560000|2021-03-04 22:39:20|507.71|503.71|507.48|503.48|507.72|503.72|507.34|503.34|29
1614897570000|2021-03-04 22:39:30|507.49|503.49|507.42|503.42|507.54|503.54|507.36|503.36|23
1614897580000|2021-03-04 22:39:40|507.38|503.38|507.55|503.55|507.69|503.69|507.38|503.38|23
1614897590000|2021-03-04 22:39:50|507.54|503.54|507.85|503.85|508.08|504.08|507.54|503.54|22
1614897600000|2021-03-04 22:40:00|507.87|503.87|508.03|504.03|508.13|504.13|507.8|503.8|21
1614897610000|2021-03-04 22:40:10|507.82|503.82|507.84|503.84|508.02|504.02|507.67|503.67|25
1614897620000|2021-03-04 22:40:20|507.81|503.81|507.73|503.73|507.82|503.82|507.71|503.71|20
1614897630000|2021-03-04 22:40:30|507.74|503.74|507.53|503.53|507.83|503.83|507.5|503.5|15
1614897640000|2021-03-04 22:40:40|507.47|503.47|507.41|503.41|507.47|503.47|507.2|503.2|23
1614897650000|2021-03-04 22:40:50|507.42|503.42|507.58|503.58|507.58|503.58|507.33|503.33|18
1614897660000|2021-03-04 22:41:00|507.54|503.54|507.65|503.65|507.77|503.77|507.47|503.47|27
1614897670000|2021-03-04 22:41:10|507.84|503.84|507.84|503.84|508.06|504.06|507.8|503.8|29
1614897680000|2021-03-04 22:41:20|507.87|503.87|508.11|504.11|508.42|504.42|507.86|503.86|25
1614897690000|2021-03-04 22:41:30|508.42|504.42|509.03|505.03|509.16|505.16|508.1|504.1|31
1614897700000|2021-03-04 22:41:40|509.07|505.07|509.03|505.03|509.22|505.22|508.84|504.84|29
1614897710000|2021-03-04 22:41:50|508.83|504.83|508.66|504.66|508.92|504.92|508.63|504.63|26
1614897720000|2021-03-04 22:42:00|508.64|504.64|508.75|504.75|508.79|504.79|508.63|504.63|26
1614897730000|2021-03-04 22:42:10|508.76|504.76|508.67|504.67|508.81|504.81|508.62|504.62|26
1614897740000|2021-03-04 22:42:20|508.68|504.68|508.96|504.96|509.04|505.04|508.68|504.68|22
1614897750000|2021-03-04 22:42:30|508.98|504.98|509.29|505.29|509.35|505.35|508.91|504.91|28
1614897760000|2021-03-04 22:42:40|509.3|505.3|509.38|505.38|509.48|505.48|509.3|505.3|13
1614897770000|2021-03-04 22:42:50|509.46|505.46|509.46|505.46|509.49|505.49|509.38|505.38|25
1614897780000|2021-03-04 22:43:00|509.4|505.4|509.42|505.42|509.51|505.51|509.38|505.38|20
1614897790000|2021-03-04 22:43:10|509.44|505.44|509.45|505.45|509.46|505.46|509.41|505.41|11
1614897800000|2021-03-04 22:43:20|509.47|505.47|509.53|505.53|509.6|505.6|509.45|505.45|16
1614897810000|2021-03-04 22:43:30|509.52|505.52|509.62|505.62|509.64|505.64|509.51|505.51|15
1614897820000|2021-03-04 22:43:40|509.61|505.61|509.61|505.61|509.62|505.62|509.57|505.57|9
1614897830000|2021-03-04 22:43:50|509.6|505.6|509.58|505.58|509.6|505.6|509.58|505.58|10
1614897840000|2021-03-04 22:44:00|509.56|505.56|509.37|505.37|509.59|505.59|509.32|505.32|21
1614897850000|2021-03-04 22:44:10|509.36|505.36|508.74|504.74|509.36|505.36|508.74|504.74|22
1614897860000|2021-03-04 22:44:20|508.75|504.75|508.94|504.94|508.96|504.96|508.74|504.74|13
1614897870000|2021-03-04 22:44:30|508.91|504.91|509.22|505.22|509.24|505.24|508.91|504.91|24
1614897880000|2021-03-04 22:44:40|509.23|505.23|509.39|505.39|509.39|505.39|509.13|505.13|24
1614897890000|2021-03-04 22:44:50|509.38|505.38|509.75|505.75|509.76|505.76|509.38|505.38|21
1614897900000|2021-03-04 22:45:00|509.76|505.76|509.83|505.83|509.9|505.9|509.7|505.7|19
1614897910000|2021-03-04 22:45:10|509.79|505.79|510.46|506.46|510.46|506.46|509.79|505.79|25
1614897920000|2021-03-04 22:45:20|510.59|506.59|510.8|506.8|510.91|506.91|510.59|506.59|30
1614897930000|2021-03-04 22:45:30|510.81|506.81|510.31|506.31|510.83|506.83|510.29|506.29|24
1614897940000|2021-03-04 22:45:40|510.34|506.34|510.13|506.13|510.34|506.34|510.05|506.05|24
1614897950000|2021-03-04 22:45:50|510.12|506.12|510.35|506.35|510.4|506.4|510.12|506.12|22
1614897960000|2021-03-04 22:46:00|510.4|506.4|510.59|506.59|510.62|506.62|510.4|506.4|20
1614897970000|2021-03-04 22:46:10|510.6|506.6|510.62|506.62|510.65|506.65|510.59|506.59|25
1614897980000|2021-03-04 22:46:20|510.63|506.63|510.7|506.7|510.77|506.77|510.55|506.55|22
1614897990000|2021-03-04 22:46:30|510.69|506.69|510.7|506.7|510.81|506.81|510.63|506.63|25
1614898000000|2021-03-04 22:46:40|510.78|506.78|510.97|506.97|510.99|506.99|510.71|506.71|27
1614898010000|2021-03-04 22:46:50|510.92|506.92|510.86|506.86|511.01|507.01|510.86|506.86|26
1614898020000|2021-03-04 22:47:00|510.84|506.84|510.16|506.16|510.87|506.87|510.15|506.15|31
1614898030000|2021-03-04 22:47:10|510.03|506.03|509.98|505.98|510.18|506.18|509.93|505.93|25
1614898040000|2021-03-04 22:47:20|509.97|505.97|509.75|505.75|509.97|505.97|509.65|505.65|12
1614898050000|2021-03-04 22:47:30|509.74|505.74|509.79|505.79|510.01|506.01|509.71|505.71|26
1614898060000|2021-03-04 22:47:40|509.78|505.78|510.08|506.08|510.16|506.16|509.78|505.78|16
1614898070000|2021-03-04 22:47:50|510.11|506.11|510.15|506.15|510.3|506.3|510.11|506.11|27
1614898080000|2021-03-04 22:48:00|510.14|506.14|509.95|505.95|510.16|506.16|509.95|505.95|18
1614898090000|2021-03-04 22:48:10|509.96|505.96|510.03|506.03|510.03|506.03|509.79|505.79|28
1614898100000|2021-03-04 22:48:20|510.04|506.04|510.02|506.02|510.08|506.08|510.02|506.02|13
1614898110000|2021-03-04 22:48:30|510.03|506.03|510.03|506.03|510.04|506.04|510.01|506.01|15
1614898120000|2021-03-04 22:48:40|510.02|506.02|510.05|506.05|510.05|506.05|510.01|506.01|14
1614898130000|2021-03-04 22:48:50|510.06|506.06|510.08|506.08|510.08|506.08|510.06|506.06|4
1614898140000|2021-03-04 22:49:00|510.09|506.09|510.08|506.08|510.09|506.09|510.08|506.08|4
1614898150000|2021-03-04 22:49:10|510.07|506.07|510.1|506.1|510.1|506.1|510.05|506.05|5
1614898160000|2021-03-04 22:49:20|510.07|506.07|510.07|506.07|510.07|506.07|510.06|506.06|3
1614898170000|2021-03-04 22:49:30|510.06|506.06|510.07|506.07|510.08|506.08|510.06|506.06|4
1614898180000|2021-03-04 22:49:40|510.08|506.08|510.08|506.08|510.08|506.08|510.07|506.07|11
1614898190000|2021-03-04 22:49:50|510.07|506.07|509.92|505.92|510.08|506.08|509.92|505.92|14
1614898200000|2021-03-04 22:50:00|509.91|505.91|509.44|505.44|509.91|505.91|509.29|505.29|31
1614898210000|2021-03-04 22:50:10|509.42|505.42|509.22|505.22|509.42|505.42|508.89|504.89|23
1614898220000|2021-03-04 22:50:20|509.19|505.19|509.1|505.1|509.19|505.19|509.09|505.09|19
1614898230000|2021-03-04 22:50:30|509.16|505.16|509.17|505.17|509.21|505.21|509.08|505.08|25
1614898240000|2021-03-04 22:50:40|509.18|505.18|509.08|505.08|509.23|505.23|509.08|505.08|15
1614898250000|2021-03-04 22:50:50|509.09|505.09|509|505|509.14|505.14|508.96|504.96|20
1614898260000|2021-03-04 22:51:00|508.99|504.99|508.98|504.98|509.04|505.04|508.85|504.85|32
1614898270000|2021-03-04 22:51:10|509|505|509.09|505.09|509.11|505.11|508.96|504.96|25
1614898280000|2021-03-04 22:51:20|509.07|505.07|508.96|504.96|509.11|505.11|508.86|504.86|18
1614898290000|2021-03-04 22:51:30|508.98|504.98|509.14|505.14|509.14|505.14|508.9|504.9|20
1614898300000|2021-03-04 22:51:40|509.13|505.13|509.13|505.13|509.2|505.2|509.1|505.1|15
1614898310000|2021-03-04 22:51:50|509.12|505.12|509.11|505.11|509.14|505.14|509.09|505.09|13
1614898320000|2021-03-04 22:52:00|509.18|505.18|509.12|505.12|509.18|505.18|509.1|505.1|11
1614898330000|2021-03-04 22:52:10|509.13|505.13|509.14|505.14|509.18|505.18|509.1|505.1|18
1614898340000|2021-03-04 22:52:20|509.13|505.13|509.13|505.13|509.14|505.14|509.09|505.09|13
1614898350000|2021-03-04 22:52:30|509.14|505.14|509.14|505.14|509.16|505.16|509.13|505.13|23
1614898360000|2021-03-04 22:52:40|509.15|505.15|509.17|505.17|509.21|505.21|509.14|505.14|11
1614898370000|2021-03-04 22:52:50|509.18|505.18|509.1|505.1|509.21|505.21|509.1|505.1|20
1614898380000|2021-03-04 22:53:00|509.11|505.11|509.09|505.09|509.12|505.12|509.09|505.09|7
1614898390000|2021-03-04 22:53:10|509.08|505.08|509.08|505.08|509.12|505.12|509.07|505.07|11
1614898400000|2021-03-04 22:53:20|509.07|505.07|509.07|505.07|509.07|505.07|509.07|505.07|1
1614898410000|2021-03-04 22:53:30|509.09|505.09|509.01|505.01|509.12|505.12|508.97|504.97|15
1614898420000|2021-03-04 22:53:40|509.03|505.03|509.03|505.03|509.03|505.03|508.96|504.96|8
1614898430000|2021-03-04 22:53:50|509.01|505.01|509.01|505.01|509.03|505.03|508.97|504.97|10
1614898440000|2021-03-04 22:54:00|509.03|505.03|509.01|505.01|509.03|505.03|508.96|504.96|10
1614898450000|2021-03-04 22:54:10|509.07|505.07|508.79|504.79|509.11|505.11|508.79|504.79|15
1614898460000|2021-03-04 22:54:20|508.81|504.81|508.82|504.82|508.93|504.93|508.74|504.74|16
1614898470000|2021-03-04 22:54:30|508.86|504.86|508.7|504.7|508.86|504.86|508.69|504.69|24
1614898480000|2021-03-04 22:54:40|508.68|504.68|508.65|504.65|508.69|504.69|508.59|504.59|22
1614898490000|2021-03-04 22:54:50|508.66|504.66|508.7|504.7|508.71|504.71|508.66|504.66|19
1614898500000|2021-03-04 22:55:00|508.69|504.69|508.87|504.87|508.95|504.95|508.68|504.68|25
1614898510000|2021-03-04 22:55:10|508.88|504.88|508.93|504.93|509.01|505.01|508.85|504.85|7
1614898520000|2021-03-04 22:55:20|508.92|504.92|508.96|504.96|509.14|505.14|508.91|504.91|16
1614898530000|2021-03-04 22:55:30|508.95|504.95|508.92|504.92|509.03|505.03|508.92|504.92|12
1614898540000|2021-03-04 22:55:40|508.93|504.93|509.05|505.05|509.05|505.05|508.9|504.9|17
1614898550000|2021-03-04 22:55:50|509.01|505.01|508.81|504.81|509.01|505.01|508.81|504.81|7
1614898560000|2021-03-04 22:56:00|508.84|504.84|508.83|504.83|508.84|504.84|508.79|504.79|19
1614898570000|2021-03-04 22:56:10|508.8|504.8|508.54|504.54|508.85|504.85|508.54|504.54|21
1614898580000|2021-03-04 22:56:20|508.53|504.53|508.54|504.54|508.63|504.63|508.21|504.21|25
1614898590000|2021-03-04 22:56:30|508.26|504.26|508.17|504.17|508.54|504.54|508.16|504.16|23
1614898600000|2021-03-04 22:56:40|508.18|504.18|508.19|504.19|508.52|504.52|508.13|504.13|22
1614898610000|2021-03-04 22:56:50|508.2|504.2|508.2|504.2|508.23|504.23|508.15|504.15|27
1614898620000|2021-03-04 22:57:00|508.14|504.14|508.17|504.17|508.18|504.18|508.06|504.06|21
1614898630000|2021-03-04 22:57:10|508.11|504.11|508.17|504.17|508.18|504.18|508.04|504.04|22
1614898640000|2021-03-04 22:57:20|508.12|504.12|508.12|504.12|508.17|504.17|508.09|504.09|21
1614898650000|2021-03-04 22:57:30|508.1|504.1|508.04|504.04|508.12|504.12|508.03|504.03|9
1614898660000|2021-03-04 22:57:40|508.03|504.03|508.01|504.01|508.05|504.05|508|504|9
1614898670000|2021-03-04 22:57:50|507.99|503.99|507.98|503.98|508.01|504.01|507.98|503.98|8
1614898680000|2021-03-04 22:58:00|507.95|503.95|507.74|503.74|507.98|503.98|507.62|503.62|20
1614898690000|2021-03-04 22:58:10|507.81|503.81|507.5|503.5|507.84|503.84|507.47|503.47|18
1614898700000|2021-03-04 22:58:20|507.49|503.49|507.33|503.33|507.74|503.74|507.33|503.33|15
1614898710000|2021-03-04 22:58:30|507.48|503.48|507.22|503.22|507.48|503.48|507.21|503.21|16
1614898720000|2021-03-04 22:58:40|507.21|503.21|507.25|503.25|507.29|503.29|507.21|503.21|14
1614898730000|2021-03-04 22:58:50|507.23|503.23|507.35|503.35|507.35|503.35|507.2|503.2|24
1614898740000|2021-03-04 22:59:00|507.39|503.39|507.24|503.24|507.39|503.39|507.24|503.24|17
1614898750000|2021-03-04 22:59:10|507.21|503.21|507.22|503.22|507.22|503.22|507.2|503.2|6
1614898760000|2021-03-04 22:59:20|507.21|503.21|507.21|503.21|507.22|503.22|507.21|503.21|5
1614898770000|2021-03-04 22:59:30|507.26|503.26|507.26|503.26|507.26|503.26|507.26|503.26|1
1614898780000|2021-03-04 22:59:40|507.27|503.27|507.28|503.28|507.28|503.28|507.25|503.25|9
1614898790000|2021-03-04 22:59:50|507.27|503.27|507.24|503.24|507.28|503.28|507.24|503.24|7
1614898800000|2021-03-04 23:00:00|507.26|503.26|507.5|503.5|507.59|503.59|507.25|503.25|22
1614898810000|2021-03-04 23:00:10|507.48|503.48|507.43|503.43|507.52|503.52|507.43|503.43|24
1614898820000|2021-03-04 23:00:20|507.44|503.44|507.42|503.42|507.57|503.57|507.41|503.41|21
1614898830000|2021-03-04 23:00:30|507.41|503.41|507.41|503.41|507.43|503.43|507.33|503.33|22
1614898840000|2021-03-04 23:00:40|507.4|503.4|507.23|503.23|507.43|503.43|507.23|503.23|17
1614898850000|2021-03-04 23:00:50|507.22|503.22|507.18|503.18|507.29|503.29|507.17|503.17|20
1614898860000|2021-03-04 23:01:00|507.19|503.19|507.17|503.17|507.2|503.2|507.08|503.08|19
1614898870000|2021-03-04 23:01:10|507.13|503.13|507.19|503.19|507.3|503.3|507.12|503.12|22
1614898880000|2021-03-04 23:01:20|507.2|503.2|507.51|503.51|507.51|503.51|507.19|503.19|26
1614898890000|2021-03-04 23:01:30|507.49|503.49|507.58|503.58|507.66|503.66|507.49|503.49|17
1614898900000|2021-03-04 23:01:40|507.59|503.59|507.17|503.17|507.6|503.6|507.17|503.17|24
1614898910000|2021-03-04 23:01:50|507.18|503.18|507.2|503.2|507.24|503.24|507.13|503.13|17
1614898920000|2021-03-04 23:02:00|507.16|503.16|507.12|503.12|507.29|503.29|507.12|503.12|30
1614898930000|2021-03-04 23:02:10|507.15|503.15|507.16|503.16|507.17|503.17|507.07|503.07|21
1614898940000|2021-03-04 23:02:20|507.13|503.13|507.24|503.24|507.24|503.24|506.99|502.99|20
1614898950000|2021-03-04 23:02:30|507.23|503.23|507.08|503.08|507.28|503.28|506.96|502.96|30
1614898960000|2021-03-04 23:02:40|507.06|503.06|507.19|503.19|507.27|503.27|507.04|503.04|24
1614898970000|2021-03-04 23:02:50|507.29|503.29|507.06|503.06|507.29|503.29|507.02|503.02|23
1614898980000|2021-03-04 23:03:00|507.07|503.07|507.3|503.3|507.39|503.39|506.98|502.98|25
1614898990000|2021-03-04 23:03:10|507.29|503.29|507.31|503.31|507.46|503.46|507.29|503.29|24
1614899000000|2021-03-04 23:03:20|507.44|503.44|507.14|503.14|507.44|503.44|507.11|503.11|31
1614899010000|2021-03-04 23:03:30|507.11|503.11|507.16|503.16|507.16|503.16|507|503|29
1614899020000|2021-03-04 23:03:40|507.15|503.15|507.15|503.15|507.34|503.34|507.08|503.08|21
1614899030000|2021-03-04 23:03:50|507.16|503.16|507.05|503.05|507.16|503.16|507.05|503.05|8
1614899040000|2021-03-04 23:04:00|507.04|503.04|507.15|503.15|507.28|503.28|507.04|503.04|24
1614899050000|2021-03-04 23:04:10|507.14|503.14|507.23|503.23|507.23|503.23|507.01|503.01|24
1614899060000|2021-03-04 23:04:20|507.3|503.3|507.04|503.04|507.35|503.35|507.04|503.04|22
1614899070000|2021-03-04 23:04:30|507.03|503.03|507.07|503.07|507.22|503.22|507|503|22
1614899080000|2021-03-04 23:04:40|507.08|503.08|507.11|503.11|507.11|503.11|507.03|503.03|18
1614899090000|2021-03-04 23:04:50|507.12|503.12|507.12|503.12|507.14|503.14|507.11|503.11|11
1614899100000|2021-03-04 23:05:00|507.13|503.13|507.16|503.16|507.25|503.25|507.03|503.03|21
1614899110000|2021-03-04 23:05:10|507.15|503.15|507.06|503.06|507.2|503.2|507.03|503.03|17
1614899120000|2021-03-04 23:05:20|507.05|503.05|506.97|502.97|507.1|503.1|506.93|502.93|25
1614899130000|2021-03-04 23:05:30|506.96|502.96|506.77|502.77|506.98|502.98|506.77|502.77|18
1614899140000|2021-03-04 23:05:40|506.7|502.7|506.68|502.68|506.7|502.7|506.67|502.67|10
1614899150000|2021-03-04 23:05:50|506.7|502.7|506.7|502.7|506.71|502.71|506.68|502.68|15
1614899160000|2021-03-04 23:06:00|506.73|502.73|506.94|502.94|507.04|503.04|506.73|502.73|25
1614899170000|2021-03-04 23:06:10|506.96|502.96|506.89|502.89|506.96|502.96|506.84|502.84|15
1614899180000|2021-03-04 23:06:20|506.87|502.87|506.89|502.89|506.9|502.9|506.83|502.83|20
1614899190000|2021-03-04 23:06:30|506.9|502.9|507.19|503.19|507.21|503.21|506.89|502.89|18
1614899200000|2021-03-04 23:06:40|507.18|503.18|507.17|503.17|507.19|503.19|507.03|503.03|18
1614899210000|2021-03-04 23:06:50|507.15|503.15|507.19|503.19|507.19|503.19|507.03|503.03|17
1614899220000|2021-03-04 23:07:00|507.2|503.2|507.04|503.04|507.26|503.26|507.01|503.01|22
1614899230000|2021-03-04 23:07:10|507.02|503.02|507.09|503.09|507.11|503.11|507.02|503.02|14
1614899240000|2021-03-04 23:07:20|507.1|503.1|507.04|503.04|507.21|503.21|507.02|503.02|26
1614899250000|2021-03-04 23:07:30|507.11|503.11|507.03|503.03|507.11|503.11|507.01|503.01|16
1614899260000|2021-03-04 23:07:40|507.05|503.05|506.96|502.96|507.08|503.08|506.92|502.92|21
1614899270000|2021-03-04 23:07:50|506.95|502.95|507.07|503.07|507.21|503.21|506.92|502.92|27
1614899280000|2021-03-04 23:08:00|507.05|503.05|507.04|503.04|507.18|503.18|507.01|503.01|21
1614899290000|2021-03-04 23:08:10|507.03|503.03|506.95|502.95|507.03|503.03|506.95|502.95|10
1614899300000|2021-03-04 23:08:20|506.96|502.96|507.04|503.04|507.04|503.04|506.95|502.95|25
1614899310000|2021-03-04 23:08:30|507.03|503.03|507.11|503.11|507.16|503.16|507.03|503.03|24
1614899320000|2021-03-04 23:08:40|507.13|503.13|507.1|503.1|507.21|503.21|507.1|503.1|24
1614899330000|2021-03-04 23:08:50|507.13|503.13|507.13|503.13|507.14|503.14|507.08|503.08|23
1614899340000|2021-03-04 23:09:00|507.12|503.12|506.71|502.71|507.12|503.12|506.71|502.71|32
1614899350000|2021-03-04 23:09:10|506.7|502.7|506.79|502.79|506.83|502.83|506.59|502.59|28
1614899360000|2021-03-04 23:09:20|506.81|502.81|506.86|502.86|506.99|502.99|506.8|502.8|25
1614899370000|2021-03-04 23:09:30|506.87|502.87|506.96|502.96|506.96|502.96|506.87|502.87|22
1614899380000|2021-03-04 23:09:40|506.97|502.97|507.15|503.15|507.15|503.15|506.97|502.97|20
1614899390000|2021-03-04 23:09:50|507.16|503.16|507.13|503.13|507.16|503.16|507.12|503.12|11
1614899400000|2021-03-04 23:10:00|507.14|503.14|507.16|503.16|507.22|503.22|507.12|503.12|26
1614899410000|2021-03-04 23:10:10|507.15|503.15|507.39|503.39|507.44|503.44|507.14|503.14|18
1614899420000|2021-03-04 23:10:20|507.49|503.49|507.5|503.5|507.51|503.51|507.33|503.33|20
1614899430000|2021-03-04 23:10:30|507.52|503.52|507.53|503.53|507.54|503.54|507.52|503.52|4
1614899440000|2021-03-04 23:10:40|507.52|503.52|507.46|503.46|507.53|503.53|507.32|503.32|10
1614899450000|2021-03-04 23:10:50|507.45|503.45|507.66|503.66|507.8|503.8|507.43|503.43|22
1614899460000|2021-03-04 23:11:00|507.69|503.69|507.53|503.53|507.77|503.77|507.46|503.46|20
1614899470000|2021-03-04 23:11:10|507.54|503.54|507.5|503.5|507.54|503.54|507.49|503.49|17
1614899480000|2021-03-04 23:11:20|507.48|503.48|507.19|503.19|507.48|503.48|507.11|503.11|17
1614899490000|2021-03-04 23:11:30|507.18|503.18|507.26|503.26|507.26|503.26|507.15|503.15|11
1614899500000|2021-03-04 23:11:40|507.31|503.31|507.5|503.5|507.52|503.52|507.31|503.31|28
1614899510000|2021-03-04 23:11:50|507.53|503.53|507.2|503.2|507.59|503.59|507.2|503.2|28
1614899520000|2021-03-04 23:12:00|507.21|503.21|507.48|503.48|507.48|503.48|507.19|503.19|29
1614899530000|2021-03-04 23:12:10|507.43|503.43|507.63|503.63|507.63|503.63|507.43|503.43|23
1614899540000|2021-03-04 23:12:20|507.45|503.45|507.22|503.22|507.56|503.56|507.18|503.18|23
1614899550000|2021-03-04 23:12:30|507.23|503.23|507.6|503.6|507.6|503.6|507.23|503.23|23
1614899560000|2021-03-04 23:12:40|507.64|503.64|507.73|503.73|507.77|503.77|507.35|503.35|33
1614899570000|2021-03-04 23:12:50|507.72|503.72|507.66|503.66|507.76|503.76|507.4|503.4|27
1614899580000|2021-03-04 23:13:00|507.59|503.59|507.58|503.58|507.61|503.61|507.46|503.46|25
1614899590000|2021-03-04 23:13:10|507.7|503.7|507.66|503.66|507.78|503.78|507.49|503.49|32
1614899600000|2021-03-04 23:13:20|507.67|503.67|507.76|503.76|507.77|503.77|507.67|503.67|9
1614899610000|2021-03-04 23:13:30|507.77|503.77|507.63|503.63|507.78|503.78|507.63|503.63|9
1614899620000|2021-03-04 23:13:40|507.68|503.68|507.2|503.2|507.68|503.68|507.15|503.15|29
1614899630000|2021-03-04 23:13:50|507.16|503.16|507.21|503.21|507.25|503.25|507.14|503.14|18
1614899640000|2021-03-04 23:14:00|507.23|503.23|507.49|503.49|507.55|503.55|507.21|503.21|23
1614899650000|2021-03-04 23:14:10|507.48|503.48|507.31|503.31|507.52|503.52|507.31|503.31|26
1614899660000|2021-03-04 23:14:20|507.23|503.23|506.76|502.76|507.24|503.24|506.76|502.76|22
1614899670000|2021-03-04 23:14:30|506.77|502.77|506.5|502.5|506.77|502.77|506.45|502.45|25
1614899680000|2021-03-04 23:14:40|506.49|502.49|506.26|502.26|506.5|502.5|506.23|502.23|30
1614899690000|2021-03-04 23:14:50|506.28|502.28|506.06|502.06|506.29|502.29|506.06|502.06|29
1614899700000|2021-03-04 23:15:00|506.07|502.07|506.34|502.34|506.36|502.36|506.07|502.07|23
1614899710000|2021-03-04 23:15:10|506.3|502.3|505.88|501.88|506.31|502.31|505.84|501.84|29
1614899720000|2021-03-04 23:15:20|505.86|501.86|505.76|501.76|505.88|501.88|505.76|501.76|16
1614899730000|2021-03-04 23:15:30|505.77|501.77|505.52|501.52|505.78|501.78|505.49|501.49|23
1614899740000|2021-03-04 23:15:40|505.45|501.45|505.45|501.45|505.62|501.62|505.42|501.42|26
1614899750000|2021-03-04 23:15:50|505.43|501.43|505.35|501.35|505.45|501.45|505.35|501.35|23
1614899760000|2021-03-04 23:16:00|505.36|501.36|505.52|501.52|505.58|501.58|505.35|501.35|23
1614899770000|2021-03-04 23:16:10|505.5|501.5|505.64|501.64|505.69|501.69|505.48|501.48|24
1614899780000|2021-03-04 23:16:20|505.57|501.57|505.74|501.74|505.74|501.74|505.52|501.52|31
1614899790000|2021-03-04 23:16:30|505.72|501.72|505.88|501.88|505.91|501.91|505.64|501.64|26
1614899800000|2021-03-04 23:16:40|505.89|501.89|506.1|502.1|506.16|502.16|505.87|501.87|27
1614899810000|2021-03-04 23:16:50|506.11|502.11|506.27|502.27|506.29|502.29|506.11|502.11|24
1614899820000|2021-03-04 23:17:00|506.22|502.22|506.48|502.48|506.57|502.57|506.17|502.17|34
1614899830000|2021-03-04 23:17:10|506.49|502.49|506.5|502.5|506.57|502.57|506.32|502.32|28
1614899840000|2021-03-04 23:17:20|506.43|502.43|506.46|502.46|506.58|502.58|506.43|502.43|19
1614899850000|2021-03-04 23:17:30|506.5|502.5|506.52|502.52|506.56|502.56|506.45|502.45|29
1614899860000|2021-03-04 23:17:40|506.53|502.53|506.5|502.5|506.58|502.58|506.46|502.46|20
1614899870000|2021-03-04 23:17:50|506.54|502.54|506.58|502.58|506.59|502.59|506.47|502.47|26
1614899880000|2021-03-04 23:18:00|506.56|502.56|506.96|502.96|506.96|502.96|506.49|502.49|22
1614899890000|2021-03-04 23:18:10|507.04|503.04|507.28|503.28|507.28|503.28|507.01|503.01|25
1614899900000|2021-03-04 23:18:20|507.29|503.29|507.48|503.48|507.56|503.56|507.24|503.24|22
1614899910000|2021-03-04 23:18:30|507.44|503.44|507.56|503.56|507.58|503.58|507.29|503.29|31
1614899920000|2021-03-04 23:18:40|507.57|503.57|508.55|504.55|508.6|504.6|507.43|503.43|33
1614899930000|2021-03-04 23:18:50|508.53|504.53|508.95|504.95|508.97|504.97|508.53|504.53|26
1614899940000|2021-03-04 23:19:00|508.94|504.94|508.45|504.45|508.96|504.96|508.43|504.43|25
1614899950000|2021-03-04 23:19:10|508.39|504.39|508.42|504.42|508.45|504.45|508.1|504.1|29
1614899960000|2021-03-04 23:19:20|508.43|504.43|508.58|504.58|508.6|504.6|508.42|504.42|28
1614899970000|2021-03-04 23:19:30|508.59|504.59|508.82|504.82|508.84|504.84|508.54|504.54|29
1614899980000|2021-03-04 23:19:40|508.83|504.83|508.66|504.66|508.85|504.85|508.58|504.58|24
1614899990000|2021-03-04 23:19:50|508.65|504.65|508.48|504.48|508.71|504.71|508.2|504.2|28
1614900000000|2021-03-04 23:20:00|508.38|504.38|507.99|503.99|508.38|504.38|507.72|503.72|31
1614900010000|2021-03-04 23:20:10|508.03|504.03|508.34|504.34|508.36|504.36|507.93|503.93|29
1614900020000|2021-03-04 23:20:20|508.38|504.38|509.21|505.21|509.21|505.21|508.38|504.38|28
1614900030000|2021-03-04 23:20:30|509.26|505.26|509.62|505.62|509.62|505.62|509.25|505.25|30
1614900040000|2021-03-04 23:20:40|509.59|505.59|509.42|505.42|509.97|505.97|509.12|505.12|35
1614900050000|2021-03-04 23:20:50|509.45|505.45|509.95|505.95|510|506|509.28|505.28|37
1614900060000|2021-03-04 23:21:00|509.84|505.84|509.57|505.57|509.96|505.96|509.24|505.24|34
1614900070000|2021-03-04 23:21:10|509.5|505.5|509.88|505.88|509.88|505.88|509.33|505.33|36
1614900080000|2021-03-04 23:21:20|509.92|505.92|509.47|505.47|509.92|505.92|509.45|505.45|39
1614900090000|2021-03-04 23:21:30|509.64|505.64|509.37|505.37|509.64|505.64|509.21|505.21|34
1614900100000|2021-03-04 23:21:40|509.43|505.43|509.21|505.21|509.43|505.43|509.1|505.1|34
1614900110000|2021-03-04 23:21:50|509.07|505.07|509.12|505.12|509.16|505.16|508.87|504.87|29
1614900120000|2021-03-04 23:22:00|509.11|505.11|508.3|504.3|509.11|505.11|508.26|504.26|34
1614900130000|2021-03-04 23:22:10|508.34|504.34|508.23|504.23|508.47|504.47|508.18|504.18|33
1614900140000|2021-03-04 23:22:20|508.22|504.22|507.68|503.68|508.4|504.4|507.62|503.62|34
1614900150000|2021-03-04 23:22:30|507.69|503.69|507.96|503.96|508.04|504.04|507.58|503.58|36
1614900160000|2021-03-04 23:22:40|507.92|503.92|508.03|504.03|508.18|504.18|507.92|503.92|30
1614900170000|2021-03-04 23:22:50|508.12|504.12|508.38|504.38|508.38|504.38|508.12|504.12|31
1614900180000|2021-03-04 23:23:00|508.46|504.46|508.49|504.49|508.49|504.49|508.12|504.12|32
1614900190000|2021-03-04 23:23:10|508.5|504.5|508.15|504.15|508.52|504.52|508.15|504.15|32
1614900200000|2021-03-04 23:23:20|508.12|504.12|508.55|504.55|508.56|504.56|508|504|29
1614900210000|2021-03-04 23:23:30|508.57|504.57|508.66|504.66|508.81|504.81|508.53|504.53|31
1614900220000|2021-03-04 23:23:40|508.67|504.67|508.34|504.34|508.68|504.68|508.27|504.27|33
1614900230000|2021-03-04 23:23:50|508.33|504.33|508.33|504.33|508.46|504.46|508.07|504.07|28
1614900240000|2021-03-04 23:24:00|508.32|504.32|508.49|504.49|508.57|504.57|508.13|504.13|34
1614900250000|2021-03-04 23:24:10|508.48|504.48|508.49|504.49|508.51|504.51|508.35|504.35|25
1614900260000|2021-03-04 23:24:20|508.47|504.47|508.22|504.22|508.51|504.51|508.2|504.2|27
1614900270000|2021-03-04 23:24:30|508.25|504.25|508.42|504.42|508.47|504.47|508.24|504.24|30
1614900280000|2021-03-04 23:24:40|508.34|504.34|508.53|504.53|508.58|504.58|508.22|504.22|31
1614900290000|2021-03-04 23:24:50|508.51|504.51|508.81|504.81|508.82|504.82|508.51|504.51|28
1614900300000|2021-03-04 23:25:00|508.82|504.82|508.83|504.83|508.85|504.85|508.72|504.72|28
1614900310000|2021-03-04 23:25:10|508.84|504.84|508.86|504.86|508.92|504.92|508.81|504.81|20
1614900320000|2021-03-04 23:25:20|508.88|504.88|508.86|504.86|508.89|504.89|508.76|504.76|21
1614900330000|2021-03-04 23:25:30|508.84|504.84|509.28|505.28|509.32|505.32|508.84|504.84|29
1614900340000|2021-03-04 23:25:40|509.29|505.29|509.13|505.13|509.35|505.35|508.91|504.91|30
1614900350000|2021-03-04 23:25:50|509.16|505.16|509.26|505.26|509.36|505.36|509.13|505.13|21
1614900360000|2021-03-04 23:26:00|509.28|505.28|509.17|505.17|509.33|505.33|509.05|505.05|32
1614900370000|2021-03-04 23:26:10|509.14|505.14|508.96|504.96|509.14|505.14|508.86|504.86|27
1614900380000|2021-03-04 23:26:20|508.98|504.98|508.96|504.96|509.01|505.01|508.94|504.94|13
1614900390000|2021-03-04 23:26:30|508.97|504.97|509.05|505.05|509.09|505.09|508.9|504.9|25
1614900400000|2021-03-04 23:26:40|509.03|505.03|509.03|505.03|509.09|505.09|508.87|504.87|32
1614900410000|2021-03-04 23:26:50|509.04|505.04|508.94|504.94|509.06|505.06|508.9|504.9|17
1614900420000|2021-03-04 23:27:00|508.82|504.82|509.04|505.04|509.04|505.04|508.73|504.73|25
1614900430000|2021-03-04 23:27:10|509.05|505.05|509.08|505.08|509.2|505.2|509.05|505.05|26
1614900440000|2021-03-04 23:27:20|509.05|505.05|508.91|504.91|509.09|505.09|508.87|504.87|25
1614900450000|2021-03-04 23:27:30|508.88|504.88|509.09|505.09|509.09|505.09|508.88|504.88|23
1614900460000|2021-03-04 23:27:40|509.07|505.07|508.9|504.9|509.08|505.08|508.9|504.9|22
1614900470000|2021-03-04 23:27:50|508.87|504.87|508.58|504.58|508.87|504.87|508.5|504.5|33
1614900480000|2021-03-04 23:28:00|508.63|504.63|508.57|504.57|508.63|504.63|508.5|504.5|23
1614900490000|2021-03-04 23:28:10|508.55|504.55|508.78|504.78|508.8|504.8|508.55|504.55|18
1614900500000|2021-03-04 23:28:20|508.79|504.79|508.96|504.96|508.96|504.96|508.77|504.77|22
1614900510000|2021-03-04 23:28:30|508.95|504.95|508.7|504.7|508.99|504.99|508.67|504.67|30
1614900520000|2021-03-04 23:28:40|508.66|504.66|508.76|504.76|508.76|504.76|508.59|504.59|13
1614900530000|2021-03-04 23:28:50|508.74|504.74|509.08|505.08|509.09|505.09|508.74|504.74|20
1614900540000|2021-03-04 23:29:00|509.09|505.09|509.4|505.4|509.41|505.41|508.96|504.96|34
1614900550000|2021-03-04 23:29:10|509.39|505.39|509.24|505.24|509.45|505.45|509.16|505.16|32
1614900560000|2021-03-04 23:29:20|509.23|505.23|509.18|505.18|509.23|505.23|509.01|505.01|23
1614900570000|2021-03-04 23:29:30|509.17|505.17|509.2|505.2|509.2|505.2|509.16|505.16|15
1614900580000|2021-03-04 23:29:40|509.17|505.17|509.06|505.06|509.2|505.2|509.05|505.05|26
1614900590000|2021-03-04 23:29:50|509.03|505.03|508.97|504.97|509.04|505.04|508.88|504.88|10
1614900600000|2021-03-04 23:30:00|509.01|505.01|509.17|505.17|509.18|505.18|509.01|505.01|18
1614900610000|2021-03-04 23:30:10|509.14|505.14|509.15|505.15|509.2|505.2|509.05|505.05|23
1614900620000|2021-03-04 23:30:20|509.18|505.18|509.25|505.25|509.25|505.25|509.18|505.18|19
1614900630000|2021-03-04 23:30:30|509.24|505.24|509.24|505.24|509.24|505.24|509.21|505.21|17
1614900640000|2021-03-04 23:30:40|509.23|505.23|509.86|505.86|509.86|505.86|509.23|505.23|21
1614900650000|2021-03-04 23:30:50|509.85|505.85|509.75|505.75|509.85|505.85|509.69|505.69|21
1614900660000|2021-03-04 23:31:00|509.77|505.77|509.92|505.92|509.94|505.94|509.73|505.73|30
1614900670000|2021-03-04 23:31:10|509.91|505.91|509.86|505.86|509.91|505.91|509.76|505.76|18
1614900680000|2021-03-04 23:31:20|509.97|505.97|509.83|505.83|510.01|506.01|509.8|505.8|23
1614900690000|2021-03-04 23:31:30|509.92|505.92|509.71|505.71|509.92|505.92|509.69|505.69|22
1614900700000|2021-03-04 23:31:40|509.64|505.64|509.6|505.6|509.69|505.69|509.56|505.56|21
1614900710000|2021-03-04 23:31:50|509.61|505.61|509.61|505.61|509.63|505.63|509.61|505.61|8
1614900720000|2021-03-04 23:32:00|509.62|505.62|509.81|505.81|509.92|505.92|509.62|505.62|27
1614900730000|2021-03-04 23:32:10|509.83|505.83|509.84|505.84|509.86|505.86|509.79|505.79|18
1614900740000|2021-03-04 23:32:20|509.82|505.82|509.64|505.64|509.83|505.83|509.56|505.56|24
1614900750000|2021-03-04 23:32:30|509.65|505.65|509.55|505.55|509.68|505.68|509.45|505.45|18
1614900760000|2021-03-04 23:32:40|509.49|505.49|509.66|505.66|509.66|505.66|509.46|505.46|22
1614900770000|2021-03-04 23:32:50|509.67|505.67|510.02|506.02|510.02|506.02|509.67|505.67|27
1614900780000|2021-03-04 23:33:00|510.04|506.04|510.48|506.48|510.65|506.65|510.04|506.04|32
1614900790000|2021-03-04 23:33:10|510.45|506.45|510.46|506.46|510.48|506.48|510.19|506.19|36
1614900800000|2021-03-04 23:33:20|510.39|506.39|510.08|506.08|510.51|506.51|510.08|506.08|33
1614900810000|2021-03-04 23:33:30|510.21|506.21|510.1|506.1|510.27|506.27|509.94|505.94|27
1614900820000|2021-03-04 23:33:40|510.11|506.11|510.11|506.11|510.15|506.15|509.91|505.91|30
1614900830000|2021-03-04 23:33:50|510.09|506.09|509.8|505.8|510.13|506.13|509.8|505.8|31
1614900840000|2021-03-04 23:34:00|509.92|505.92|509.71|505.71|510.05|506.05|509.59|505.59|28
1614900850000|2021-03-04 23:34:10|509.67|505.67|509.49|505.49|509.71|505.71|509.47|505.47|34
1614900860000|2021-03-04 23:34:20|509.42|505.42|509.46|505.46|509.54|505.54|509.34|505.34|32
1614900870000|2021-03-04 23:34:30|509.48|505.48|509.41|505.41|509.48|505.48|509.36|505.36|21
1614900880000|2021-03-04 23:34:40|509.38|505.38|509.47|505.47|509.72|505.72|509.35|505.35|29
1614900890000|2021-03-04 23:34:50|509.45|505.45|509.39|505.39|509.45|505.45|509.37|505.37|18
1614900900000|2021-03-04 23:35:00|509.35|505.35|509.24|505.24|509.38|505.38|509.14|505.14|26
1614900910000|2021-03-04 23:35:10|509.25|505.25|509.37|505.37|509.37|505.37|509.25|505.25|15
1614900920000|2021-03-04 23:35:20|509.38|505.38|509.33|505.33|509.54|505.54|509.28|505.28|17
1614900930000|2021-03-04 23:35:30|509.34|505.34|509.04|505.04|509.48|505.48|509.03|505.03|25
1614900940000|2021-03-04 23:35:40|509.18|505.18|509|505|509.24|505.24|508.79|504.79|24
1614900950000|2021-03-04 23:35:50|508.98|504.98|508.93|504.93|509.03|505.03|508.76|504.76|21
1614900960000|2021-03-04 23:36:00|508.86|504.86|508.91|504.91|508.97|504.97|508.77|504.77|28
1614900970000|2021-03-04 23:36:10|508.97|504.97|508.94|504.94|508.98|504.98|508.85|504.85|21
1614900980000|2021-03-04 23:36:20|508.87|504.87|508.63|504.63|509.06|505.06|508.44|504.44|23
1614900990000|2021-03-04 23:36:30|508.64|504.64|508.71|504.71|508.89|504.89|508.64|504.64|28
1614901000000|2021-03-04 23:36:40|508.72|504.72|508.52|504.52|508.77|504.77|508.5|504.5|17
1614901010000|2021-03-04 23:36:50|508.57|504.57|508.5|504.5|508.57|504.57|508.48|504.48|23
1614901020000|2021-03-04 23:37:00|508.48|504.48|508.75|504.75|508.8|504.8|508.42|504.42|35
1614901030000|2021-03-04 23:37:10|508.76|504.76|508.8|504.8|508.83|504.83|508.67|504.67|25
1614901040000|2021-03-04 23:37:20|508.79|504.79|508.57|504.57|508.79|504.79|508.48|504.48|27
1614901050000|2021-03-04 23:37:30|508.58|504.58|508.58|504.58|508.6|504.6|508.52|504.52|20
1614901060000|2021-03-04 23:37:40|508.57|504.57|508.55|504.55|508.6|504.6|508.53|504.53|17
1614901070000|2021-03-04 23:37:50|508.53|504.53|508.42|504.42|508.54|504.54|508.39|504.39|10
1614901080000|2021-03-04 23:38:00|508.44|504.44|508.67|504.67|508.67|504.67|508.29|504.29|28
1614901090000|2021-03-04 23:38:10|508.59|504.59|508.78|504.78|508.78|504.78|508.45|504.45|32
1614901100000|2021-03-04 23:38:20|508.77|504.77|508.87|504.87|508.9|504.9|508.77|504.77|18
1614901110000|2021-03-04 23:38:30|508.88|504.88|508.98|504.98|509.09|505.09|508.84|504.84|22
1614901120000|2021-03-04 23:38:40|508.99|504.99|508.77|504.77|509|505|508.75|504.75|33
1614901130000|2021-03-04 23:38:50|508.8|504.8|508.69|504.69|508.88|504.88|508.69|504.69|22
1614901140000|2021-03-04 23:39:00|508.68|504.68|508.59|504.59|508.78|504.78|508.56|504.56|32
1614901150000|2021-03-04 23:39:10|508.58|504.58|508.35|504.35|508.58|504.58|508.32|504.32|25
1614901160000|2021-03-04 23:39:20|508.36|504.36|508.44|504.44|508.45|504.45|508.31|504.31|23
1614901170000|2021-03-04 23:39:30|508.48|504.48|508.5|504.5|508.51|504.51|508.48|504.48|7
1614901180000|2021-03-04 23:39:40|508.49|504.49|508.37|504.37|508.49|504.49|508.32|504.32|11
1614901190000|2021-03-04 23:39:50|508.34|504.34|508.56|504.56|508.56|504.56|508.34|504.34|15
1614901200000|2021-03-04 23:40:00|508.57|504.57|508.45|504.45|508.58|504.58|508.38|504.38|24
1614901210000|2021-03-04 23:40:10|508.48|504.48|508.52|504.52|508.52|504.52|508.45|504.45|21
1614901220000|2021-03-04 23:40:20|508.51|504.51|508.64|504.64|508.64|504.64|508.48|504.48|15
1614901230000|2021-03-04 23:40:30|508.66|504.66|508.68|504.68|508.7|504.7|508.65|504.65|26
1614901240000|2021-03-04 23:40:40|508.66|504.66|508.59|504.59|508.67|504.67|508.57|504.57|24
1614901250000|2021-03-04 23:40:50|508.6|504.6|508.61|504.61|508.64|504.64|508.58|504.58|22
1614901260000|2021-03-04 23:41:00|508.62|504.62|508.77|504.77|508.83|504.83|508.59|504.59|17
1614901270000|2021-03-04 23:41:10|508.8|504.8|508.8|504.8|508.87|504.87|508.7|504.7|30
1614901280000|2021-03-04 23:41:20|508.82|504.82|508.83|504.83|508.84|504.84|508.79|504.79|24
1614901290000|2021-03-04 23:41:30|508.81|504.81|508.96|504.96|509.04|505.04|508.79|504.79|18
1614901300000|2021-03-04 23:41:40|508.98|504.98|508.94|504.94|509|505|508.85|504.85|24
1614901310000|2021-03-04 23:41:50|508.96|504.96|508.89|504.89|508.96|504.96|508.89|504.89|23
1614901320000|2021-03-04 23:42:00|508.9|504.9|509.01|505.01|509.03|505.03|508.9|504.9|22
1614901330000|2021-03-04 23:42:10|509|505|509.03|505.03|509.03|505.03|509|505|11
1614901340000|2021-03-04 23:42:20|509.02|505.02|509|505|509.03|505.03|509|505|11
1614901350000|2021-03-04 23:42:30|508.99|504.99|509.05|505.05|509.07|505.07|508.98|504.98|11
1614901360000|2021-03-04 23:42:40|509.04|505.04|508.95|504.95|509.05|505.05|508.87|504.87|23
1614901370000|2021-03-04 23:42:50|508.89|504.89|508.94|504.94|508.97|504.97|508.89|504.89|22
1614901380000|2021-03-04 23:43:00|508.95|504.95|509|505|509.02|505.02|508.93|504.93|17
1614901390000|2021-03-04 23:43:10|508.98|504.98|509.06|505.06|509.06|505.06|508.97|504.97|19
1614901400000|2021-03-04 23:43:20|509.05|505.05|509.11|505.11|509.12|505.12|509.04|505.04|12
1614901410000|2021-03-04 23:43:30|509.09|505.09|508.99|504.99|509.09|505.09|508.97|504.97|16
1614901420000|2021-03-04 23:43:40|508.96|504.96|508.96|504.96|508.99|504.99|508.95|504.95|20
1614901430000|2021-03-04 23:43:50|508.98|504.98|508.96|504.96|508.99|504.99|508.96|504.96|10
1614901440000|2021-03-04 23:44:00|508.95|504.95|509.07|505.07|509.19|505.19|508.95|504.95|19
1614901450000|2021-03-04 23:44:10|509.1|505.1|508.95|504.95|509.11|505.11|508.87|504.87|21
1614901460000|2021-03-04 23:44:20|508.92|504.92|508.92|504.92|508.95|504.95|508.88|504.88|17
1614901470000|2021-03-04 23:44:30|508.91|504.91|508.84|504.84|508.91|504.91|508.84|504.84|16
1614901480000|2021-03-04 23:44:40|508.85|504.85|508.85|504.85|508.85|504.85|508.81|504.81|10
1614901490000|2021-03-04 23:44:50|508.84|504.84|508.57|504.57|508.84|504.84|508.57|504.57|15
1614901500000|2021-03-04 23:45:00|508.56|504.56|508.7|504.7|508.72|504.72|508.52|504.52|12
1614901510000|2021-03-04 23:45:10|508.65|504.65|508.7|504.7|508.7|504.7|508.6|504.6|19
1614901520000|2021-03-04 23:45:20|508.82|504.82|508.63|504.63|508.82|504.82|508.63|504.63|16
1614901530000|2021-03-04 23:45:30|508.61|504.61|508.67|504.67|508.73|504.73|508.58|504.58|23
1614901540000|2021-03-04 23:45:40|508.68|504.68|508.66|504.66|508.68|504.68|508.62|504.62|12
1614901550000|2021-03-04 23:45:50|508.67|504.67|508.67|504.67|508.69|504.69|508.66|504.66|9
1614901560000|2021-03-04 23:46:00|508.65|504.65|508.65|504.65|508.66|504.66|508.65|504.65|3
1614901570000|2021-03-04 23:46:10|508.66|504.66|508.63|504.63|508.66|504.66|508.63|504.63|8
1614901580000|2021-03-04 23:46:20|508.64|504.64|508.62|504.62|508.64|504.64|508.62|504.62|9
1614901590000|2021-03-04 23:46:30|508.63|504.63|508.52|504.52|508.63|504.63|508.5|504.5|11
1614901600000|2021-03-04 23:46:40|508.51|504.51|508.23|504.23|508.54|504.54|508.2|504.2|28
1614901610000|2021-03-04 23:46:50|508.22|504.22|508.12|504.12|508.22|504.22|508.08|504.08|14
1614901620000|2021-03-04 23:47:00|508.13|504.13|508.24|504.24|508.35|504.35|508.12|504.12|30
1614901630000|2021-03-04 23:47:10|508.25|504.25|508.1|504.1|508.31|504.31|508.1|504.1|22
1614901640000|2021-03-04 23:47:20|508.16|504.16|508.03|504.03|508.17|504.17|508.03|504.03|18
1614901650000|2021-03-04 23:47:30|508.04|504.04|507.99|503.99|508.04|504.04|507.98|503.98|16
1614901660000|2021-03-04 23:47:40|508|504|508.1|504.1|508.12|504.12|507.97|503.97|26
1614901670000|2021-03-04 23:47:50|508.09|504.09|507.99|503.99|508.09|504.09|507.95|503.95|21
1614901680000|2021-03-04 23:48:00|508|504|507.95|503.95|508.04|504.04|507.83|503.83|27
1614901690000|2021-03-04 23:48:10|507.91|503.91|507.97|503.97|507.97|503.97|507.91|503.91|14
1614901700000|2021-03-04 23:48:20|508.05|504.05|508.21|504.21|508.21|504.21|508.01|504.01|18
1614901710000|2021-03-04 23:48:30|508.19|504.19|508.15|504.15|508.21|504.21|508.09|504.09|25
1614901720000|2021-03-04 23:48:40|508.31|504.31|508.29|504.29|508.37|504.37|508.27|504.27|20
1614901730000|2021-03-04 23:48:50|508.28|504.28|508.32|504.32|508.33|504.33|508.24|504.24|21
1614901740000|2021-03-04 23:49:00|508.33|504.33|508.5|504.5|508.5|504.5|508.32|504.32|5
1614901750000|2021-03-04 23:49:10|508.53|504.53|508.27|504.27|508.53|504.53|508.27|504.27|11
1614901760000|2021-03-04 23:49:20|508.31|504.31|508.23|504.23|508.46|504.46|508.13|504.13|27
1614901770000|2021-03-04 23:49:30|508.08|504.08|508.05|504.05|508.25|504.25|508.02|504.02|26
1614901780000|2021-03-04 23:49:40|508.06|504.06|508.08|504.08|508.09|504.09|508.05|504.05|5
1614901790000|2021-03-04 23:49:50|508.09|504.09|508.04|504.04|508.11|504.11|508.03|504.03|17
1614901800000|2021-03-04 23:50:00|508.08|504.08|507.99|503.99|508.08|504.08|507.99|503.99|14
1614901810000|2021-03-04 23:50:10|508|504|507.99|503.99|508|504|507.99|503.99|6
1614901820000|2021-03-04 23:50:20|508|504|508.01|504.01|508.05|504.05|507.99|503.99|13
1614901830000|2021-03-04 23:50:30|508.03|504.03|508.06|504.06|508.06|504.06|507.98|503.98|19
1614901840000|2021-03-04 23:50:40|508.04|504.04|508.08|504.08|508.13|504.13|508.04|504.04|8
1614901850000|2021-03-04 23:50:50|508.06|504.06|508|504|508.07|504.07|507.94|503.94|17
1614901860000|2021-03-04 23:51:00|507.95|503.95|508.04|504.04|508.04|504.04|507.95|503.95|20
1614901870000|2021-03-04 23:51:10|508.03|504.03|508.03|504.03|508.04|504.04|508|504|14
1614901880000|2021-03-04 23:51:20|508.05|504.05|507.99|503.99|508.2|504.2|507.99|503.99|9
1614901890000|2021-03-04 23:51:30|507.97|503.97|507.95|503.95|507.98|503.98|507.95|503.95|6
1614901900000|2021-03-04 23:51:40|507.91|503.91|508.16|504.16|508.16|504.16|507.91|503.91|7
1614901910000|2021-03-04 23:51:50|508.13|504.13|508.04|504.04|508.14|504.14|508.04|504.04|4
1614901920000|2021-03-04 23:52:00|507.97|503.97|508|504|508|504|507.96|503.96|10
1614901930000|2021-03-04 23:52:10|507.99|503.99|508|504|508|504|507.99|503.99|2
1614901940000|2021-03-04 23:52:20|507.99|503.99|508|504|508|504|507.99|503.99|14
1614901950000|2021-03-04 23:52:30|507.99|503.99|508.2|504.2|508.21|504.21|507.99|503.99|6
1614901970000|2021-03-04 23:52:50|508.15|504.15|508.21|504.21|508.22|504.22|508.12|504.12|10
1614901980000|2021-03-04 23:53:00|508.2|504.2|508.15|504.15|508.21|504.21|508.08|504.08|13
1614901990000|2021-03-04 23:53:10|508.16|504.16|508.25|504.25|508.25|504.25|508.16|504.16|9
1614902000000|2021-03-04 23:53:20|508.26|504.26|508.46|504.46|508.46|504.46|508.26|504.26|11
1614902010000|2021-03-04 23:53:30|508.43|504.43|508.43|504.43|508.43|504.43|508.43|504.43|1
1614902020000|2021-03-04 23:53:40|508.46|504.46|508.48|504.48|508.48|504.48|508.46|504.46|3
1614902030000|2021-03-04 23:53:50|508.49|504.49|508.5|504.5|508.51|504.51|508.49|504.49|4
1614902040000|2021-03-04 23:54:00|508.54|504.54|508.55|504.55|508.59|504.59|508.54|504.54|5
1614902050000|2021-03-04 23:54:10|508.6|504.6|508.79|504.79|508.79|504.79|508.6|504.6|8
1614902060000|2021-03-04 23:54:20|508.78|504.78|508.64|504.64|508.79|504.79|508.63|504.63|10
1614902070000|2021-03-04 23:54:30|508.62|504.62|508.7|504.7|508.72|504.72|508.62|504.62|7
1614902080000|2021-03-04 23:54:40|508.71|504.71|508.7|504.7|508.71|504.71|508.68|504.68|8
1614902090000|2021-03-04 23:54:50|508.71|504.71|508.45|504.45|508.71|504.71|508.45|504.45|12
1614902100000|2021-03-04 23:55:00|508.43|504.43|508.26|504.26|508.52|504.52|508.26|504.26|19
1614902110000|2021-03-04 23:55:10|508.25|504.25|508.23|504.23|508.26|504.26|508.22|504.22|15
1614902120000|2021-03-04 23:55:20|508.25|504.25|508.17|504.17|508.25|504.25|508.17|504.17|9
1614902140000|2021-03-04 23:55:40|508.16|504.16|508.13|504.13|508.2|504.2|508.13|504.13|6
1614902150000|2021-03-04 23:55:50|508.15|504.15|508.2|504.2|508.2|504.2|508.15|504.15|2
1614902160000|2021-03-04 23:56:00|508.25|504.25|508.21|504.21|508.25|504.25|508.09|504.09|12
1614902170000|2021-03-04 23:56:10|508.23|504.23|508.24|504.24|508.25|504.25|508.17|504.17|13
1614902180000|2021-03-04 23:56:20|508.26|504.26|508.33|504.33|508.33|504.33|508.26|504.26|6
1614902190000|2021-03-04 23:56:30|508.34|504.34|508.41|504.41|508.41|504.41|508.34|504.34|3
1614902200000|2021-03-04 23:56:40|508.42|504.42|508.49|504.49|508.52|504.52|508.42|504.42|5
1614902210000|2021-03-04 23:56:50|508.47|504.47|508.54|504.54|508.54|504.54|508.47|504.47|13
1614902240000|2021-03-04 23:57:20|508.53|504.53|508.28|504.28|508.53|504.53|508.28|504.28|17
1614902250000|2021-03-04 23:57:30|508.31|504.31|508.15|504.15|508.33|504.33|508.15|504.15|9
1614902260000|2021-03-04 23:57:40|508.21|504.21|508.33|504.33|508.36|504.36|508.21|504.21|7
1614902270000|2021-03-04 23:57:50|508.36|504.36|508.43|504.43|508.43|504.43|508.36|504.36|5
1614902280000|2021-03-04 23:58:00|508.39|504.39|508.46|504.46|508.46|504.46|508.39|504.39|4
1614902290000|2021-03-04 23:58:10|508.44|504.44|508.23|504.23|508.45|504.45|508.23|504.23|11
1614902300000|2021-03-04 23:58:20|508.26|504.26|508.47|504.47|508.48|504.48|508.26|504.26|10
1614902310000|2021-03-04 23:58:30|508.48|504.48|508.35|504.35|508.48|504.48|508.35|504.35|8
1614902320000|2021-03-04 23:58:40|508.33|504.33|508.33|504.33|508.34|504.34|508.32|504.32|5
1614902330000|2021-03-04 23:58:50|508.22|504.22|508.22|504.22|508.22|504.22|508.22|504.22|1
1614902340000|2021-03-04 23:59:00|508.2|504.2|507.89|503.89|508.2|504.2|507.42|503.42|16
1614902350000|2021-03-04 23:59:10|507.94|503.94|507.51|503.51|507.97|503.97|507.49|503.49|23
1614902360000|2021-03-04 23:59:20|507.5|503.5|507.46|503.46|507.58|503.58|507.13|503.13|26
1614902370000|2021-03-04 23:59:30|507.47|503.47|507.47|503.47|507.47|503.47|507.32|503.32|11
1614902380000|2021-03-04 23:59:40|507.39|503.39|507.32|503.32|507.47|503.47|507.32|503.32|14
1614902390000|2021-03-04 23:59:50|507.14|503.14|507.32|503.32|507.32|503.32|507.04|503.04|22
1614902400000|2021-03-05 00:00:00|507.27|503.27|507.22|503.22|507.32|503.32|507.22|503.22|9
1614902410000|2021-03-05 00:00:10|507.21|503.21|507.18|503.18|507.3|503.3|507.18|503.18|16
1614902420000|2021-03-05 00:00:20|507.17|503.17|507.24|503.24|507.24|503.24|507.13|503.13|19
1614902430000|2021-03-05 00:00:30|507.25|503.25|507.21|503.21|507.25|503.25|507.14|503.14|9
1614902440000|2021-03-05 00:00:40|507.23|503.23|507.3|503.3|507.32|503.32|507.1|503.1|12
1614902450000|2021-03-05 00:00:50|507.32|503.32|507.47|503.47|507.52|503.52|507.32|503.32|13
1614902460000|2021-03-05 00:01:00|507.46|503.46|506.89|502.89|507.48|503.48|506.89|502.89|30
1614902470000|2021-03-05 00:01:10|506.68|502.68|506.5|502.5|506.68|502.68|506.5|502.5|12
1614902480000|2021-03-05 00:01:20|506.52|502.52|506.47|502.47|506.53|502.53|506.46|502.46|15
1614902490000|2021-03-05 00:01:30|506.42|502.42|506.71|502.71|506.81|502.81|506.42|502.42|27
1614902500000|2021-03-05 00:01:40|506.74|502.74|506.39|502.39|506.74|502.74|506.39|502.39|15
1614902510000|2021-03-05 00:01:50|506.42|502.42|506.32|502.32|506.46|502.46|506.32|502.32|18
1614902520000|2021-03-05 00:02:00|506.36|502.36|506.27|502.27|506.36|502.36|506.26|502.26|10
1614902530000|2021-03-05 00:02:10|506.24|502.24|506.34|502.34|506.34|502.34|506.11|502.11|11
1614902540000|2021-03-05 00:02:20|506.05|502.05|506.09|502.09|506.34|502.34|506.04|502.04|16
1614902550000|2021-03-05 00:02:30|506.08|502.08|505.03|501.03|506.08|502.08|505.03|501.03|17
1614902560000|2021-03-05 00:02:40|505.02|501.02|504.93|500.93|505.03|501.03|504.75|500.75|26
1614902570000|2021-03-05 00:02:50|504.95|500.95|504.59|500.59|505.18|501.18|504.55|500.55|27
1614902580000|2021-03-05 00:03:00|504.58|500.58|504.67|500.67|504.93|500.93|504.58|500.58|24
1614902590000|2021-03-05 00:03:10|504.66|500.66|504.35|500.35|504.66|500.66|504.04|500.04|33
1614902600000|2021-03-05 00:03:20|504.3|500.3|503.89|499.89|504.3|500.3|503.88|499.88|19
1614902610000|2021-03-05 00:03:30|503.94|499.94|503.82|499.82|504.71|500.71|503.78|499.78|23
1614902620000|2021-03-05 00:03:40|503.81|499.81|503.43|499.43|503.95|499.95|503.42|499.42|28
1614902630000|2021-03-05 00:03:50|503.44|499.44|503.53|499.53|503.59|499.59|503.44|499.44|18
1614902640000|2021-03-05 00:04:00|503.54|499.54|503.95|499.95|503.95|499.95|503.52|499.52|22
1614902650000|2021-03-05 00:04:10|503.96|499.96|503.28|499.28|504.23|500.23|503.28|499.28|31
1614902660000|2021-03-05 00:04:20|503.27|499.27|502.44|498.44|503.28|499.28|502.44|498.44|34
1614902670000|2021-03-05 00:04:30|502.5|498.5|502.66|498.66|502.67|498.67|502.24|498.24|28
1614902680000|2021-03-05 00:04:40|502.69|498.69|503.16|499.16|503.16|499.16|502.69|498.69|28
1614902690000|2021-03-05 00:04:50|503.14|499.14|502.16|498.16|503.15|499.15|502.16|498.16|28
1614902700000|2021-03-05 00:05:00|502.14|498.14|501.65|497.65|502.14|498.14|501.33|497.33|28
1614902710000|2021-03-05 00:05:10|501.67|497.67|501.63|497.63|501.95|497.95|501.62|497.62|29
1614902720000|2021-03-05 00:05:20|501.62|497.62|501.72|497.72|501.72|497.72|501.26|497.26|34
1614902730000|2021-03-05 00:05:30|501.73|497.73|501.89|497.89|501.98|497.98|501.58|497.58|31
1614902740000|2021-03-05 00:05:40|501.87|497.87|502.58|498.58|502.62|498.62|501.87|497.87|30
1614902750000|2021-03-05 00:05:50|502.59|498.59|502.96|498.96|502.99|498.99|502.59|498.59|31
1614902760000|2021-03-05 00:06:00|502.97|498.97|503.35|499.35|503.35|499.35|502.95|498.95|24
1614902770000|2021-03-05 00:06:10|503.34|499.34|502.85|498.85|503.49|499.49|502.75|498.75|33
1614902780000|2021-03-05 00:06:20|502.79|498.79|502.77|498.77|502.86|498.86|502.69|498.69|27
1614902790000|2021-03-05 00:06:30|502.78|498.78|503.44|499.44|503.44|499.44|502.78|498.78|32
1614902800000|2021-03-05 00:06:40|503.46|499.46|503.02|499.02|503.54|499.54|503.02|499.02|30
1614902810000|2021-03-05 00:06:50|502.97|498.97|502.47|498.47|503.08|499.08|502.46|498.46|25
1614902820000|2021-03-05 00:07:00|502.48|498.48|502.56|498.56|502.67|498.67|502.43|498.43|18
1614902830000|2021-03-05 00:07:10|502.59|498.59|502.44|498.44|502.67|498.67|502.33|498.33|17
1614902840000|2021-03-05 00:07:20|502.51|498.51|502.14|498.14|502.51|498.51|502.12|498.12|27
1614902850000|2021-03-05 00:07:30|502.15|498.15|502.19|498.19|502.25|498.25|501.98|497.98|26
1614902860000|2021-03-05 00:07:40|502.07|498.07|502.17|498.17|502.28|498.28|502|498|31
1614902870000|2021-03-05 00:07:50|502.16|498.16|502.17|498.17|502.19|498.19|502.1|498.1|19
1614902880000|2021-03-05 00:08:00|502.2|498.2|502.53|498.53|502.57|498.57|502.2|498.2|31
1614902890000|2021-03-05 00:08:10|502.54|498.54|502.38|498.38|502.74|498.74|502.38|498.38|25
1614902900000|2021-03-05 00:08:20|502.37|498.37|502.54|498.54|502.59|498.59|502.21|498.21|24
1614902910000|2021-03-05 00:08:30|502.58|498.58|502.79|498.79|502.85|498.85|502.58|498.58|19
1614902920000|2021-03-05 00:08:40|502.85|498.85|502.73|498.73|503.04|499.04|502.69|498.69|21
1614902930000|2021-03-05 00:08:50|502.72|498.72|502.53|498.53|502.72|498.72|502.51|498.51|18
1614902940000|2021-03-05 00:09:00|502.52|498.52|502.35|498.35|502.72|498.72|502.35|498.35|20
1614902950000|2021-03-05 00:09:10|502.34|498.34|502.37|498.37|502.37|498.37|501.87|497.87|21
1614902960000|2021-03-05 00:09:20|502.23|498.23|501.77|497.77|502.37|498.37|501.77|497.77|6
1614902970000|2021-03-05 00:09:30|502.22|498.22|500.57|496.57|502.22|498.22|500.57|496.57|24
1614902980000|2021-03-05 00:09:40|500.48|496.48|499.21|495.21|500.48|496.48|499.21|495.21|18
1614902990000|2021-03-05 00:09:50|498.88|494.88|499.28|495.28|499.28|495.28|498.56|494.56|24
1614903000000|2021-03-05 00:10:00|499.41|495.41|500.51|496.51|500.51|496.51|499.27|495.27|29
1614903010000|2021-03-05 00:10:10|500.48|496.48|499.11|495.11|500.48|496.48|499.11|495.11|26
1614903020000|2021-03-05 00:10:20|499.09|495.09|498.75|494.75|499.11|495.11|498.51|494.51|28
1614903030000|2021-03-05 00:10:30|498.91|494.91|499.76|495.76|499.76|495.76|498.91|494.91|34
1614903040000|2021-03-05 00:10:40|499.77|495.77|499.68|495.68|500.32|496.32|499.5|495.5|36
1614903050000|2021-03-05 00:10:50|499.69|495.69|499.58|495.58|499.69|495.69|499.3|495.3|30
1614903060000|2021-03-05 00:11:00|499.59|495.59|499.98|495.98|500.18|496.18|499.59|495.59|34
1614903070000|2021-03-05 00:11:10|499.99|495.99|500|496|500.39|496.39|499.99|495.99|32
1614903080000|2021-03-05 00:11:20|499.99|495.99|499.44|495.44|500|496|499.1|495.1|32
1614903090000|2021-03-05 00:11:30|499.49|495.49|499.36|495.36|499.71|495.71|499.36|495.36|31
1614903100000|2021-03-05 00:11:40|499.37|495.37|499.65|495.65|499.65|495.65|499.37|495.37|32
1614903110000|2021-03-05 00:11:50|499.5|495.5|499.24|495.24|499.65|495.65|499.24|495.24|32
1614903120000|2021-03-05 00:12:00|499.26|495.26|499.38|495.38|499.48|495.48|499.12|495.12|31
1614903130000|2021-03-05 00:12:10|499.33|495.33|499.48|495.48|499.7|495.7|499.32|495.32|30
1614903140000|2021-03-05 00:12:20|499.41|495.41|499.18|495.18|499.52|495.52|499.14|495.14|29
1614903150000|2021-03-05 00:12:30|499.24|495.24|499.48|495.48|499.6|495.6|499.21|495.21|29
1614903160000|2021-03-05 00:12:40|499.42|495.42|499.28|495.28|499.44|495.44|499.16|495.16|32
1614903170000|2021-03-05 00:12:50|499.27|495.27|499.07|495.07|499.46|495.46|499.05|495.05|25
1614903180000|2021-03-05 00:13:00|499.03|495.03|499.05|495.05|499.16|495.16|498.91|494.91|27
1614903190000|2021-03-05 00:13:10|498.87|494.87|498.59|494.59|498.91|494.91|498.33|494.33|25
1614903200000|2021-03-05 00:13:20|498.67|494.67|498.16|494.16|498.67|494.67|498.16|494.16|12
1614903210000|2021-03-05 00:13:30|498.67|494.67|497.56|493.56|498.78|494.78|497.5|493.5|17
1614903220000|2021-03-05 00:13:40|497.52|493.52|496.54|492.54|497.55|493.55|496.54|492.54|27
1614903230000|2021-03-05 00:13:50|496.53|492.53|497.06|493.06|497.53|493.53|496.53|492.53|29
1614903240000|2021-03-05 00:14:00|497.24|493.24|497.2|493.2|497.29|493.29|497.05|493.05|29
1614903250000|2021-03-05 00:14:10|497.13|493.13|497.87|493.87|497.91|493.91|497.13|493.13|22
1614903260000|2021-03-05 00:14:20|497.88|493.88|497.67|493.67|497.88|493.88|496.96|492.96|29
1614903270000|2021-03-05 00:14:30|497.78|493.78|497.97|493.97|498.02|494.02|497.78|493.78|19
1614903280000|2021-03-05 00:14:40|497.85|493.85|498.25|494.25|498.25|494.25|497.76|493.76|14
1614903290000|2021-03-05 00:14:50|498.19|494.19|498.04|494.04|498.7|494.7|498.04|494.04|38
1614903300000|2021-03-05 00:15:00|498.03|494.03|498.03|494.03|498.25|494.25|497.98|493.98|32
1614903310000|2021-03-05 00:15:10|498.04|494.04|498|494|498.09|494.09|497.74|493.74|36
1614903320000|2021-03-05 00:15:20|498.01|494.01|498.15|494.15|498.26|494.26|498.01|494.01|34
1614903330000|2021-03-05 00:15:30|498.14|494.14|498.54|494.54|498.55|494.55|498.14|494.14|30
1614903340000|2021-03-05 00:15:40|498.55|494.55|499.09|495.09|499.09|495.09|498.46|494.46|28
1614903350000|2021-03-05 00:15:50|499.26|495.26|499.64|495.64|499.68|495.68|499.17|495.17|23
1614903360000|2021-03-05 00:16:00|499.42|495.42|499.03|495.03|499.42|495.42|499.03|495.03|38
1614903370000|2021-03-05 00:16:10|499.11|495.11|498.08|494.08|499.11|495.11|498.08|494.08|33
1614903380000|2021-03-05 00:16:20|498.09|494.09|497.51|493.51|498.09|494.09|497.4|493.4|34
1614903390000|2021-03-05 00:16:30|497.06|493.06|497.13|493.13|497.27|493.27|497.06|493.06|32
1614903400000|2021-03-05 00:16:40|497.08|493.08|496.46|492.46|497.13|493.13|496.44|492.44|37
1614903410000|2021-03-05 00:16:50|496.52|492.52|496.07|492.07|496.62|492.62|496.05|492.05|35
1614903420000|2021-03-05 00:17:00|496.08|492.08|496.87|492.87|496.91|492.91|496.08|492.08|36
1614903430000|2021-03-05 00:17:10|496.82|492.82|496.26|492.26|496.87|492.87|496.23|492.23|34
1614903440000|2021-03-05 00:17:20|496.31|492.31|496.47|492.47|496.47|492.47|496.11|492.11|35
1614903450000|2021-03-05 00:17:30|496.49|492.49|496.33|492.33|496.77|492.77|496.19|492.19|37
1614903460000|2021-03-05 00:17:40|496.3|492.3|495.9|491.9|496.39|492.39|495.9|491.9|31
1614903470000|2021-03-05 00:17:50|496.18|492.18|495.74|491.74|496.18|492.18|495.74|491.74|34
1614903480000|2021-03-05 00:18:00|495.77|491.77|495.75|491.75|496.19|492.19|495.3|491.3|36
1614903490000|2021-03-05 00:18:10|495.88|491.88|496.14|492.14|496.26|492.26|495.73|491.73|35
1614903500000|2021-03-05 00:18:20|495.95|491.95|495.64|491.64|496.22|492.22|495.47|491.47|36
1614903510000|2021-03-05 00:18:30|495.69|491.69|495.55|491.55|495.73|491.73|495.44|491.44|37
1614903520000|2021-03-05 00:18:40|495.57|491.57|495.77|491.77|495.93|491.93|495.57|491.57|34
1614903530000|2021-03-05 00:18:50|495.79|491.79|496.02|492.02|496.08|492.08|495.79|491.79|30
1614903540000|2021-03-05 00:19:00|496.03|492.03|496.88|492.88|496.91|492.91|496.02|492.02|34
1614903550000|2021-03-05 00:19:10|496.91|492.91|495.91|491.91|496.91|492.91|495.84|491.84|34
1614903560000|2021-03-05 00:19:20|496.09|492.09|495.8|491.8|496.09|492.09|495.77|491.77|33
1614903570000|2021-03-05 00:19:30|495.78|491.78|495.83|491.83|496.05|492.05|495.62|491.62|31
1614903580000|2021-03-05 00:19:40|495.98|491.98|495.82|491.82|496.46|492.46|495.82|491.82|37
1614903590000|2021-03-05 00:19:50|495.83|491.83|495.67|491.67|496.04|492.04|495.64|491.64|33
1614903600000|2021-03-05 00:20:00|496.16|492.16|496.15|492.15|496.29|492.29|495.62|491.62|37
1614903610000|2021-03-05 00:20:10|496.21|492.21|495.68|491.68|496.26|492.26|495.62|491.62|35
1614903620000|2021-03-05 00:20:20|495.7|491.7|495.74|491.74|495.86|491.86|495.63|491.63|34
1614903630000|2021-03-05 00:20:30|495.71|491.71|495.4|491.4|495.74|491.74|495.4|491.4|26
1614903640000|2021-03-05 00:20:40|495.39|491.39|495.5|491.5|495.9|491.9|495.39|491.39|37
1614903650000|2021-03-05 00:20:50|495.48|491.48|495.27|491.27|495.48|491.48|495.17|491.17|28
1614903660000|2021-03-05 00:21:00|495.28|491.28|495.23|491.23|495.5|491.5|495.18|491.18|31
1614903670000|2021-03-05 00:21:10|495.24|491.24|495.47|491.47|495.51|491.51|495.21|491.21|27
1614903680000|2021-03-05 00:21:20|495.45|491.45|495.09|491.09|495.46|491.46|495.08|491.08|34
1614903690000|2021-03-05 00:21:30|495.08|491.08|492.65|488.65|495.08|491.08|492.65|488.65|30
1614903700000|2021-03-05 00:21:40|492.62|488.62|491.04|487.04|492.74|488.74|491.04|487.04|29
1614903710000|2021-03-05 00:21:50|490.93|486.93|490.23|486.23|490.96|486.96|490.11|486.11|31
1614903720000|2021-03-05 00:22:00|490.25|486.25|492.48|488.48|492.59|488.59|490.25|486.25|38
1614903730000|2021-03-05 00:22:10|492.09|488.09|491.56|487.56|492.28|488.28|491.3|487.3|38
1614903740000|2021-03-05 00:22:20|491.63|487.63|491.22|487.22|492.27|488.27|491.21|487.21|34
1614903750000|2021-03-05 00:22:30|491.24|487.24|490.61|486.61|491.24|487.24|490.58|486.58|30
1614903760000|2021-03-05 00:22:40|490.65|486.65|491.62|487.62|491.62|487.62|490.51|486.51|35
1614903770000|2021-03-05 00:22:50|491.64|487.64|491.08|487.08|491.84|487.84|490.8|486.8|39
1614903780000|2021-03-05 00:23:00|491.11|487.11|491.2|487.2|491.82|487.82|491.08|487.08|36
1614903790000|2021-03-05 00:23:10|491.22|487.22|491.78|487.78|491.79|487.79|491.15|487.15|37
1614903800000|2021-03-05 00:23:20|491.77|487.77|492.49|488.49|492.49|488.49|491.77|487.77|33
1614903810000|2021-03-05 00:23:30|492.54|488.54|492.43|488.43|492.55|488.55|492.12|488.12|34
1614903820000|2021-03-05 00:23:40|492.49|488.49|492.65|488.65|492.77|488.77|492.45|488.45|32
1614903830000|2021-03-05 00:23:50|492.57|488.57|492.35|488.35|492.79|488.79|492.35|488.35|39
1614903840000|2021-03-05 00:24:00|492.29|488.29|492.28|488.28|492.45|488.45|491.93|487.93|34
1614903850000|2021-03-05 00:24:10|492.31|488.31|491.87|487.87|492.4|488.4|491.87|487.87|34
1614903860000|2021-03-05 00:24:20|491.93|487.93|492.15|488.15|492.24|488.24|491.93|487.93|39
1614903870000|2021-03-05 00:24:30|492.08|488.08|491.67|487.67|492.1|488.1|491.53|487.53|36
1614903880000|2021-03-05 00:24:40|491.8|487.8|491.79|487.79|492.25|488.25|491.77|487.77|29
1614903890000|2021-03-05 00:24:50|491.83|487.83|492.52|488.52|492.59|488.59|491.83|487.83|36
1614903900000|2021-03-05 00:25:00|492.51|488.51|492.06|488.06|492.6|488.6|492.06|488.06|27
1614903910000|2021-03-05 00:25:10|492.07|488.07|492.13|488.13|492.69|488.69|492.07|488.07|35
1614903920000|2021-03-05 00:25:20|492.16|488.16|492.31|488.31|492.46|488.46|492.16|488.16|26
1614903930000|2021-03-05 00:25:30|492.3|488.3|492.56|488.56|492.64|488.64|492.3|488.3|31
1614903940000|2021-03-05 00:25:40|492.57|488.57|492.84|488.84|493|489|492.57|488.57|37
1614903950000|2021-03-05 00:25:50|492.93|488.93|492.98|488.98|493.16|489.16|492.71|488.71|34
1614903960000|2021-03-05 00:26:00|493.04|489.04|493.15|489.15|493.15|489.15|492.81|488.81|29
1614903970000|2021-03-05 00:26:10|493.49|489.49|493.48|489.48|493.54|489.54|493.2|489.2|34
1614903980000|2021-03-05 00:26:20|493.5|489.5|493.5|489.5|493.7|489.7|493.31|489.31|34
1614903990000|2021-03-05 00:26:30|493.51|489.51|493.93|489.93|493.93|489.93|493.38|489.38|30
1614904000000|2021-03-05 00:26:40|493.98|489.98|493.57|489.57|493.98|489.98|493.57|489.57|34
1614904010000|2021-03-05 00:26:50|493.51|489.51|493.77|489.77|493.83|489.83|493.48|489.48|29
1614904020000|2021-03-05 00:27:00|493.74|489.74|493.49|489.49|493.77|489.77|493.46|489.46|33
1614904030000|2021-03-05 00:27:10|493.4|489.4|493.22|489.22|493.45|489.45|493.21|489.21|23
1614904040000|2021-03-05 00:27:20|493.2|489.2|493.72|489.72|493.74|489.74|493.2|489.2|30
1614904050000|2021-03-05 00:27:30|493.71|489.71|493.67|489.67|493.8|489.8|493.54|489.54|31
1614904060000|2021-03-05 00:27:40|493.68|489.68|493.82|489.82|493.85|489.85|493.66|489.66|28
1614904070000|2021-03-05 00:27:50|493.75|489.75|494.2|490.2|494.2|490.2|493.67|489.67|33
1614904080000|2021-03-05 00:28:00|494.21|490.21|494.63|490.63|494.63|490.63|494.2|490.2|23
1614904090000|2021-03-05 00:28:10|494.67|490.67|494.43|490.43|494.68|490.68|494.21|490.21|22
1614904100000|2021-03-05 00:28:20|494.42|490.42|494.01|490.01|494.42|490.42|493.96|489.96|26
1614904110000|2021-03-05 00:28:30|494.02|490.02|493.9|489.9|494.14|490.14|493.83|489.83|34
1614904120000|2021-03-05 00:28:40|493.7|489.7|493.56|489.56|494.06|490.06|493.56|489.56|25
1614904130000|2021-03-05 00:28:50|493.41|489.41|493.75|489.75|493.81|489.81|493.33|489.33|29
1614904140000|2021-03-05 00:29:00|493.73|489.73|493.48|489.48|493.77|489.77|493.36|489.36|35
1614904150000|2021-03-05 00:29:10|493.43|489.43|492.5|488.5|493.43|489.43|492.5|488.5|33
1614904160000|2021-03-05 00:29:20|492.46|488.46|492.47|488.47|492.51|488.51|492.27|488.27|31
1614904170000|2021-03-05 00:29:30|492.48|488.48|492.66|488.66|492.74|488.74|492.33|488.33|29
1614904180000|2021-03-05 00:29:40|492.64|488.64|492.44|488.44|492.75|488.75|492.44|488.44|28
1614904190000|2021-03-05 00:29:50|492.45|488.45|492.5|488.5|492.5|488.5|492.42|488.42|22
1614904200000|2021-03-05 00:30:00|492.49|488.49|491.73|487.73|492.49|488.49|491.73|487.73|28
1614904210000|2021-03-05 00:30:10|491.72|487.72|491.55|487.55|491.73|487.73|491.39|487.39|37
1614904220000|2021-03-05 00:30:20|491.45|487.45|491.53|487.53|491.55|487.55|491.21|487.21|33
1614904230000|2021-03-05 00:30:30|491.54|487.54|491.61|487.61|491.77|487.77|491.41|487.41|32
1614904240000|2021-03-05 00:30:40|491.62|487.62|492.08|488.08|492.08|488.08|491.6|487.6|36
1614904250000|2021-03-05 00:30:50|492.09|488.09|492.66|488.66|492.71|488.71|492.09|488.09|33
1614904260000|2021-03-05 00:31:00|492.83|488.83|493.24|489.24|493.45|489.45|492.83|488.83|25
1614904270000|2021-03-05 00:31:10|493.21|489.21|493.74|489.74|493.89|489.89|493.19|489.19|29
1614904280000|2021-03-05 00:31:20|493.78|489.78|494.02|490.02|494.11|490.11|493.73|489.73|24
1614904290000|2021-03-05 00:31:30|493.9|489.9|494.16|490.16|494.29|490.29|493.9|489.9|28
1614904300000|2021-03-05 00:31:40|494.81|490.81|494.45|490.45|494.85|490.85|494.44|490.44|37
1614904310000|2021-03-05 00:31:50|494.52|490.52|493.53|489.53|494.84|490.84|493.53|489.53|35
1614904320000|2021-03-05 00:32:00|493.59|489.59|493.8|489.8|494.22|490.22|493.59|489.59|35
1614904330000|2021-03-05 00:32:10|493.64|489.64|493.75|489.75|494.54|490.54|493.64|489.64|32
1614904340000|2021-03-05 00:32:20|493.71|489.71|493.66|489.66|493.71|489.71|493.43|489.43|30
1614904350000|2021-03-05 00:32:30|493.75|489.75|493.73|489.73|493.75|489.75|493.54|489.54|28
1614904360000|2021-03-05 00:32:40|493.72|489.72|494.07|490.07|494.16|490.16|493.66|489.66|34
1614904370000|2021-03-05 00:32:50|494.05|490.05|494.07|490.07|494.16|490.16|493.61|489.61|33
1614904380000|2021-03-05 00:33:00|494.06|490.06|494.22|490.22|494.25|490.25|493.76|489.76|34
1614904390000|2021-03-05 00:33:10|494.23|490.23|494.13|490.13|494.32|490.32|494.09|490.09|30
1614904400000|2021-03-05 00:33:20|494.08|490.08|494.24|490.24|494.24|490.24|493.96|489.96|29
1614904410000|2021-03-05 00:33:30|494.26|490.26|494.08|490.08|494.3|490.3|494.08|490.08|21
1614904420000|2021-03-05 00:33:40|494|490|493.48|489.48|494.22|490.22|493.48|489.48|31
1614904430000|2021-03-05 00:33:50|493.5|489.5|493.72|489.72|494.14|490.14|493.29|489.29|29
1614904440000|2021-03-05 00:34:00|493.77|489.77|493.91|489.91|493.93|489.93|493.67|489.67|31
1614904450000|2021-03-05 00:34:10|493.98|489.98|493.83|489.83|494.05|490.05|493.83|489.83|20
1614904460000|2021-03-05 00:34:20|493.75|489.75|493.2|489.2|493.76|489.76|493.16|489.16|30
1614904470000|2021-03-05 00:34:30|493.19|489.19|493.08|489.08|493.4|489.4|493.08|489.08|26
1614904480000|2021-03-05 00:34:40|493.09|489.09|492.91|488.91|493.43|489.43|492.91|488.91|31
1614904490000|2021-03-05 00:34:50|492.92|488.92|492.66|488.66|493.02|489.02|492.36|488.36|37
1614904500000|2021-03-05 00:35:00|492.65|488.65|492.9|488.9|492.9|488.9|492.49|488.49|34
1614904510000|2021-03-05 00:35:10|492.89|488.89|493.15|489.15|493.18|489.18|492.69|488.69|32
1614904520000|2021-03-05 00:35:20|493.01|489.01|492.47|488.47|493.17|489.17|492.4|488.4|38
1614904530000|2021-03-05 00:35:30|492.43|488.43|492.58|488.58|492.8|488.8|492.37|488.37|30
1614904540000|2021-03-05 00:35:40|492.62|488.62|492.47|488.47|492.62|488.62|492.32|488.32|28
1614904550000|2021-03-05 00:35:50|492.44|488.44|491.81|487.81|492.46|488.46|491.78|487.78|22
1614904560000|2021-03-05 00:36:00|491.88|487.88|492.43|488.43|492.43|488.43|491.83|487.83|34
1614904570000|2021-03-05 00:36:10|492.41|488.41|492.6|488.6|492.7|488.7|492.35|488.35|29
1614904580000|2021-03-05 00:36:20|492.55|488.55|492.71|488.71|492.82|488.82|492.26|488.26|34
1614904590000|2021-03-05 00:36:30|492.78|488.78|492.4|488.4|493.07|489.07|492.32|488.32|34
1614904600000|2021-03-05 00:36:40|492.39|488.39|492.17|488.17|492.51|488.51|492.17|488.17|36
1614904610000|2021-03-05 00:36:50|492.05|488.05|491.55|487.55|492.09|488.09|491.53|487.53|37
1614904620000|2021-03-05 00:37:00|491.59|487.59|491.18|487.18|491.85|487.85|491.1|487.1|34
1614904630000|2021-03-05 00:37:10|491.14|487.14|491|487|491.38|487.38|490.84|486.84|38
1614904640000|2021-03-05 00:37:20|490.94|486.94|489.43|485.43|490.94|486.94|489.43|485.43|32
1614904650000|2021-03-05 00:37:30|489.16|485.16|488.86|484.86|489.23|485.23|488.77|484.77|22
1614904660000|2021-03-05 00:37:40|488.85|484.85|489.12|485.12|489.38|485.38|488.84|484.84|27
1614904670000|2021-03-05 00:37:50|489.11|485.11|488.66|484.66|489.2|485.2|488.66|484.66|33
1614904680000|2021-03-05 00:38:00|488.75|484.75|489.08|485.08|489.1|485.1|488.41|484.41|38
1614904690000|2021-03-05 00:38:10|489.15|485.15|488.84|484.84|489.34|485.34|488.44|484.44|37
1614904700000|2021-03-05 00:38:20|488.55|484.55|489.02|485.02|489.18|485.18|488.55|484.55|37
1614904710000|2021-03-05 00:38:30|489.06|485.06|488.51|484.51|489.21|485.21|488.47|484.47|37
1614904720000|2021-03-05 00:38:40|488.6|484.6|489.07|485.07|489.24|485.24|488.55|484.55|35
1614904730000|2021-03-05 00:38:50|488.99|484.99|489.17|485.17|489.19|485.19|488.88|484.88|32
1614904740000|2021-03-05 00:39:00|489.16|485.16|490.17|486.17|490.19|486.19|489.15|485.15|31
1614904750000|2021-03-05 00:39:10|490.16|486.16|489.42|485.42|490.16|486.16|489.39|485.39|33
1614904760000|2021-03-05 00:39:20|489.5|485.5|489.98|485.98|490.02|486.02|489.45|485.45|31
1614904770000|2021-03-05 00:39:30|490.04|486.04|490.62|486.62|490.62|486.62|489.94|485.94|34
1614904780000|2021-03-05 00:39:40|490.64|486.64|490.53|486.53|490.96|486.96|490.53|486.53|32
1614904790000|2021-03-05 00:39:50|490.65|486.65|491.03|487.03|491.1|487.1|490.65|486.65|28
1614904800000|2021-03-05 00:40:00|491.06|487.06|490.82|486.82|491.06|487.06|490.82|486.82|29
1614904810000|2021-03-05 00:40:10|490.81|486.81|490.58|486.58|490.91|486.91|490.5|486.5|30
1614904820000|2021-03-05 00:40:20|490.56|486.56|490.62|486.62|490.74|486.74|490.34|486.34|32
1614904830000|2021-03-05 00:40:30|490.61|486.61|490.7|486.7|490.94|486.94|490.35|486.35|32
1614904840000|2021-03-05 00:40:40|490.73|486.73|490.86|486.86|490.92|486.92|490.54|486.54|27
1614904850000|2021-03-05 00:40:50|490.79|486.79|491.04|487.04|491.13|487.13|490.69|486.69|32
1614904860000|2021-03-05 00:41:00|491.07|487.07|490.24|486.24|491.07|487.07|490.24|486.24|35
1614904870000|2021-03-05 00:41:10|490.23|486.23|490.45|486.45|490.45|486.45|490.23|486.23|24
1614904880000|2021-03-05 00:41:20|490.47|486.47|490.67|486.67|490.68|486.68|490.47|486.47|28
1614904890000|2021-03-05 00:41:30|490.68|486.68|490.73|486.73|490.73|486.73|490.53|486.53|26
1614904900000|2021-03-05 00:41:40|490.84|486.84|490.71|486.71|491.08|487.08|490.64|486.64|29
1614904910000|2021-03-05 00:41:50|490.65|486.65|490.68|486.68|490.83|486.83|490.54|486.54|34
1614904920000|2021-03-05 00:42:00|490.66|486.66|490.81|486.81|490.82|486.82|490.62|486.62|25
1614904930000|2021-03-05 00:42:10|490.82|486.82|490.72|486.72|490.87|486.87|490.63|486.63|29
1614904940000|2021-03-05 00:42:20|490.71|486.71|490.47|486.47|490.71|486.71|490.18|486.18|35
1614904950000|2021-03-05 00:42:30|490.43|486.43|490.47|486.47|490.71|486.71|490.17|486.17|37
1614904960000|2021-03-05 00:42:40|490.48|486.48|490.62|486.62|490.84|486.84|490.34|486.34|30
1614904970000|2021-03-05 00:42:50|490.6|486.6|490.58|486.58|490.6|486.6|490.32|486.32|30
1614904980000|2021-03-05 00:43:00|490.56|486.56|490.71|486.71|490.84|486.84|490.5|486.5|30
1614904990000|2021-03-05 00:43:10|490.69|486.69|490.31|486.31|490.69|486.69|490.31|486.31|30
1614905000000|2021-03-05 00:43:20|490.26|486.26|490.28|486.28|490.39|486.39|490.01|486.01|36
1614905010000|2021-03-05 00:43:30|490.31|486.31|490.18|486.18|490.37|486.37|490.11|486.11|23
1614905020000|2021-03-05 00:43:40|490.13|486.13|490.34|486.34|490.42|486.42|490.09|486.09|29
1614905030000|2021-03-05 00:43:50|490.36|486.36|490.35|486.35|490.5|486.5|490.28|486.28|31
1614905040000|2021-03-05 00:44:00|490.32|486.32|490.02|486.02|490.32|486.32|490.02|486.02|28
1614905050000|2021-03-05 00:44:10|490|486|489.84|485.84|490.12|486.12|489.77|485.77|29
1614905060000|2021-03-05 00:44:20|489.98|485.98|490.08|486.08|490.18|486.18|489.98|485.98|20
1614905070000|2021-03-05 00:44:30|490.09|486.09|490.4|486.4|490.4|486.4|489.97|485.97|27
1614905080000|2021-03-05 00:44:40|490.39|486.39|490.31|486.31|490.56|486.56|490.31|486.31|26
1614905090000|2021-03-05 00:44:50|490.32|486.32|490.53|486.53|490.57|486.57|490.32|486.32|24
1614905100000|2021-03-05 00:45:00|490.54|486.54|490.64|486.64|490.64|486.64|490.49|486.49|25
1614905110000|2021-03-05 00:45:10|490.65|486.65|490.93|486.93|491.02|487.02|490.61|486.61|23
1614905120000|2021-03-05 00:45:20|490.94|486.94|491.48|487.48|491.59|487.59|490.94|486.94|28
1614905130000|2021-03-05 00:45:30|491.49|487.49|491.55|487.55|491.64|487.64|491.36|487.36|21
1614905140000|2021-03-05 00:45:40|491.54|487.54|491.52|487.52|491.7|487.7|491.43|487.43|24
1614905150000|2021-03-05 00:45:50|491.53|487.53|491.59|487.59|491.6|487.6|491.53|487.53|15
1614905160000|2021-03-05 00:46:00|491.6|487.6|491.97|487.97|491.99|487.99|491.57|487.57|28
1614905170000|2021-03-05 00:46:10|492|488|491.86|487.86|492.13|488.13|491.86|487.86|31
1614905180000|2021-03-05 00:46:20|491.87|487.87|491.16|487.16|491.99|487.99|491.12|487.12|34
1614905190000|2021-03-05 00:46:30|491.54|487.54|491.48|487.48|491.61|487.61|491.23|487.23|29
1614905200000|2021-03-05 00:46:40|491.46|487.46|491.5|487.5|491.64|487.64|491.32|487.32|31
1614905210000|2021-03-05 00:46:50|491.53|487.53|491.11|487.11|491.53|487.53|490.94|486.94|25
1614905220000|2021-03-05 00:47:00|491.21|487.21|490.84|486.84|491.21|487.21|490.79|486.79|30
1614905230000|2021-03-05 00:47:10|490.82|486.82|490.89|486.89|491.15|487.15|490.82|486.82|33
1614905240000|2021-03-05 00:47:20|490.86|486.86|490.78|486.78|490.91|486.91|490.75|486.75|33
1614905250000|2021-03-05 00:47:30|490.79|486.79|491.12|487.12|491.17|487.17|490.68|486.68|36
1614905260000|2021-03-05 00:47:40|491.13|487.13|490.88|486.88|491.3|487.3|490.82|486.82|35
1614905270000|2021-03-05 00:47:50|490.86|486.86|490.74|486.74|490.95|486.95|490.66|486.66|33
1614905280000|2021-03-05 00:48:00|490.66|486.66|490.09|486.09|490.66|486.66|490.09|486.09|28
1614905290000|2021-03-05 00:48:10|490.07|486.07|490.69|486.69|490.69|486.69|490.06|486.06|34
1614905300000|2021-03-05 00:48:20|490.67|486.67|490.24|486.24|490.68|486.68|490.18|486.18|33
1614905310000|2021-03-05 00:48:30|490.22|486.22|490.63|486.63|490.64|486.64|490.22|486.22|32
1614905320000|2021-03-05 00:48:40|490.66|486.66|490.7|486.7|490.83|486.83|490.63|486.63|31
1614905330000|2021-03-05 00:48:50|490.72|486.72|490.48|486.48|490.78|486.78|490.37|486.37|29
1614905340000|2021-03-05 00:49:00|490.47|486.47|490.74|486.74|490.85|486.85|490.47|486.47|28
1614905350000|2021-03-05 00:49:10|490.88|486.88|490.58|486.58|491.02|487.02|490.53|486.53|29
1614905360000|2021-03-05 00:49:20|490.56|486.56|490.14|486.14|490.58|486.58|490.14|486.14|27
1614905370000|2021-03-05 00:49:30|490.16|486.16|489.77|485.77|490.16|486.16|489.63|485.63|28
1614905380000|2021-03-05 00:49:40|489.79|485.79|489.73|485.73|489.79|485.79|489.49|485.49|25
1614905390000|2021-03-05 00:49:50|489.7|485.7|489.3|485.3|489.71|485.71|489.17|485.17|25
1614905400000|2021-03-05 00:50:00|489.45|485.45|489.6|485.6|489.72|485.72|489.27|485.27|33
1614905410000|2021-03-05 00:50:10|489.36|485.36|488.81|484.81|489.36|485.36|488.22|484.22|31
1614905420000|2021-03-05 00:50:20|488.96|484.96|487.87|483.87|488.96|484.96|487.67|483.67|33
1614905430000|2021-03-05 00:50:30|487.84|483.84|487.94|483.94|488.96|484.96|487.82|483.82|33
1614905440000|2021-03-05 00:50:40|487.95|483.95|488.27|484.27|488.4|484.4|487.93|483.93|35
1614905450000|2021-03-05 00:50:50|488.26|484.26|488.27|484.27|488.37|484.37|488.08|484.08|34
1614905460000|2021-03-05 00:51:00|488.24|484.24|488.06|484.06|488.91|484.91|488.06|484.06|33
1614905470000|2021-03-05 00:51:10|488.1|484.1|487.89|483.89|488.32|484.32|487.89|483.89|33
1614905480000|2021-03-05 00:51:20|487.88|483.88|487.87|483.87|487.99|483.99|487.85|483.85|29
1614905490000|2021-03-05 00:51:30|487.85|483.85|487.77|483.77|487.98|483.98|487.66|483.66|34
1614905500000|2021-03-05 00:51:40|487.72|483.72|487.27|483.27|487.96|483.96|487.24|483.24|28
1614905510000|2021-03-05 00:51:50|487.26|483.26|487.08|483.08|487.36|483.36|487.07|483.07|23
1614905520000|2021-03-05 00:52:00|487.1|483.1|487.52|483.52|487.68|483.68|487.06|483.06|28
1614905530000|2021-03-05 00:52:10|487.45|483.45|487.48|483.48|487.6|483.6|487.19|483.19|33
1614905540000|2021-03-05 00:52:20|487.35|483.35|487.15|483.15|487.78|483.78|487.15|483.15|30
1614905550000|2021-03-05 00:52:30|487.2|483.2|487.26|483.26|487.46|483.46|487.05|483.05|38
1614905560000|2021-03-05 00:52:40|487.29|483.29|487.12|483.12|487.62|483.62|487.12|483.12|35
1614905570000|2021-03-05 00:52:50|487.06|483.06|487.76|483.76|487.78|483.78|487.06|483.06|36
1614905580000|2021-03-05 00:53:00|487.8|483.8|488.15|484.15|488.35|484.35|487.74|483.74|35
1614905590000|2021-03-05 00:53:10|488.19|484.19|488.45|484.45|488.57|484.57|488.02|484.02|33
1614905600000|2021-03-05 00:53:20|488.29|484.29|488.36|484.36|488.36|484.36|487.98|483.98|32
1614905610000|2021-03-05 00:53:30|488.27|484.27|487.88|483.88|488.28|484.28|487.77|483.77|32
1614905620000|2021-03-05 00:53:40|487.96|483.96|487.39|483.39|487.96|483.96|487.39|483.39|29
1614905630000|2021-03-05 00:53:50|487.29|483.29|487.31|483.31|487.43|483.43|486.93|482.93|31
1614905640000|2021-03-05 00:54:00|487.27|483.27|487.33|483.33|487.62|483.62|487.25|483.25|34
1614905650000|2021-03-05 00:54:10|487.28|483.28|487.45|483.45|487.73|483.73|487.19|483.19|35
1614905660000|2021-03-05 00:54:20|487.46|483.46|487.31|483.31|487.78|483.78|487.22|483.22|37
1614905670000|2021-03-05 00:54:30|487.32|483.32|487.52|483.52|487.63|483.63|487.32|483.32|24
1614905680000|2021-03-05 00:54:40|487.58|483.58|488.18|484.18|488.18|484.18|487.46|483.46|38
1614905690000|2021-03-05 00:54:50|488.21|484.21|488.55|484.55|488.56|484.56|487.93|483.93|32
1614905700000|2021-03-05 00:55:00|488.54|484.54|488.16|484.16|488.82|484.82|488.14|484.14|37
1614905710000|2021-03-05 00:55:10|488.2|484.2|488.02|484.02|488.28|484.28|487.91|483.91|34
1614905720000|2021-03-05 00:55:20|487.98|483.98|487.9|483.9|488.07|484.07|487.78|483.78|36
1614905730000|2021-03-05 00:55:30|488.03|484.03|487.98|483.98|488.11|484.11|487.9|483.9|30
1614905740000|2021-03-05 00:55:40|488|484|488.05|484.05|488.05|484.05|487.84|483.84|32
1614905750000|2021-03-05 00:55:50|488.08|484.08|488.37|484.37|488.67|484.67|487.99|483.99|33
1614905760000|2021-03-05 00:56:00|488.43|484.43|488.14|484.14|488.48|484.48|488.14|484.14|32
1614905770000|2021-03-05 00:56:10|488.1|484.1|488.37|484.37|488.61|484.61|488.06|484.06|35
1614905780000|2021-03-05 00:56:20|488.4|484.4|488.54|484.54|488.59|484.59|488.38|484.38|32
1614905790000|2021-03-05 00:56:30|488.53|484.53|488.67|484.67|488.7|484.7|488.38|484.38|33
1614905800000|2021-03-05 00:56:40|488.69|484.69|488.6|484.6|488.85|484.85|488.58|484.58|34
1614905810000|2021-03-05 00:56:50|488.64|484.64|489.09|485.09|489.09|485.09|488.64|484.64|35
1614905820000|2021-03-05 00:57:00|489.1|485.1|489.04|485.04|489.12|485.12|488.88|484.88|31
1614905830000|2021-03-05 00:57:10|489.05|485.05|489.2|485.2|489.32|485.32|489.05|485.05|23
1614905840000|2021-03-05 00:57:20|489.11|485.11|489.2|485.2|489.2|485.2|488.88|484.88|30
1614905850000|2021-03-05 00:57:30|489.21|485.21|489.28|485.28|489.31|485.31|489.2|485.2|21
1614905860000|2021-03-05 00:57:40|489.31|485.31|489.63|485.63|489.63|485.63|489.29|485.29|28
1614905870000|2021-03-05 00:57:50|489.65|485.65|489.43|485.43|489.67|485.67|489.34|485.34|32
1614905880000|2021-03-05 00:58:00|489.42|485.42|489.21|485.21|489.49|485.49|489.21|485.21|27
1614905890000|2021-03-05 00:58:10|489.22|485.22|489.39|485.39|489.44|485.44|489.21|485.21|28
1614905900000|2021-03-05 00:58:20|489.43|485.43|489.43|485.43|489.47|485.47|489.34|485.34|26
1614905910000|2021-03-05 00:58:30|489.44|485.44|489.88|485.88|489.88|485.88|489.43|485.43|27
1614905920000|2021-03-05 00:58:40|489.9|485.9|490.36|486.36|490.36|486.36|489.9|485.9|33
1614905930000|2021-03-05 00:58:50|490.5|486.5|490.57|486.57|490.7|486.7|490.33|486.33|30
1614905940000|2021-03-05 00:59:00|490.56|486.56|490.41|486.41|490.56|486.56|490.36|486.36|31
1614905950000|2021-03-05 00:59:10|490.52|486.52|490.63|486.63|490.65|486.65|490.41|486.41|34
1614905960000|2021-03-05 00:59:20|490.42|486.42|490.25|486.25|490.65|486.65|490.25|486.25|31
1614905970000|2021-03-05 00:59:30|490.26|486.26|490.31|486.31|490.33|486.33|490.15|486.15|32
1614905980000|2021-03-05 00:59:40|490.26|486.26|490.62|486.62|490.68|486.68|490.22|486.22|28
1614905990000|2021-03-05 00:59:50|490.59|486.59|490.76|486.76|490.76|486.76|490.59|486.59|25
1614906000000|2021-03-05 01:00:00|490.77|486.77|490.44|486.44|490.86|486.86|490.44|486.44|34
1614906010000|2021-03-05 01:00:10|490.32|486.32|489.57|485.57|490.32|486.32|489.52|485.52|28
1614906020000|2021-03-05 01:00:20|489.58|485.58|488.97|484.97|489.58|485.58|488.97|484.97|27
1614906030000|2021-03-05 01:00:30|488.95|484.95|488.68|484.68|488.95|484.95|488.68|484.68|22
1614906040000|2021-03-05 01:00:40|488.67|484.67|488.23|484.23|488.67|484.67|488.23|484.23|28
1614906050000|2021-03-05 01:00:50|488.29|484.29|487.95|483.95|488.35|484.35|487.93|483.93|27
1614906060000|2021-03-05 01:01:00|487.93|483.93|487.93|483.93|487.94|483.94|487.68|483.68|26
1614906070000|2021-03-05 01:01:10|487.96|483.96|488.51|484.51|488.51|484.51|487.95|483.95|33
1614906080000|2021-03-05 01:01:20|488.52|484.52|488.55|484.55|488.76|484.76|488.52|484.52|29
1614906090000|2021-03-05 01:01:30|488.56|484.56|489.26|485.26|489.27|485.27|488.55|484.55|35
1614906100000|2021-03-05 01:01:40|489.29|485.29|489.7|485.7|489.7|485.7|489.16|485.16|34
1614906110000|2021-03-05 01:01:50|489.69|485.69|489.98|485.98|490.02|486.02|489.65|485.65|23
1614906120000|2021-03-05 01:02:00|490.05|486.05|490.61|486.61|490.61|486.61|490.05|486.05|30
1614906130000|2021-03-05 01:02:10|490.69|486.69|490.98|486.98|491.01|487.01|490.69|486.69|29
1614906140000|2021-03-05 01:02:20|491.02|487.02|490.95|486.95|491.05|487.05|490.26|486.26|36
1614906150000|2021-03-05 01:02:30|490.94|486.94|490.95|486.95|491.02|487.02|490.84|486.84|30
1614906160000|2021-03-05 01:02:40|491.03|487.03|491.01|487.01|491.12|487.12|490.85|486.85|26
1614906170000|2021-03-05 01:02:50|491.02|487.02|491.38|487.38|491.4|487.4|491.02|487.02|26
1614906180000|2021-03-05 01:03:00|491.36|487.36|490.96|486.96|491.45|487.45|490.96|486.96|22
1614906190000|2021-03-05 01:03:10|490.94|486.94|490.38|486.38|490.94|486.94|490.38|486.38|20
1614906200000|2021-03-05 01:03:20|490.37|486.37|490.45|486.45|490.48|486.48|490.14|486.14|29
1614906210000|2021-03-05 01:03:30|490.46|486.46|489.98|485.98|490.46|486.46|489.94|485.94|23
1614906220000|2021-03-05 01:03:40|489.97|485.97|489.61|485.61|489.97|485.97|489.38|485.38|30
1614906230000|2021-03-05 01:03:50|489.5|485.5|489.41|485.41|489.76|485.76|489.19|485.19|36
1614906240000|2021-03-05 01:04:00|489.4|485.4|489.09|485.09|489.4|485.4|489.09|485.09|29
1614906250000|2021-03-05 01:04:10|489.05|485.05|489.47|485.47|489.47|485.47|488.94|484.94|32
1614906260000|2021-03-05 01:04:20|489.48|485.48|488.87|484.87|489.52|485.52|488.87|484.87|36
1614906270000|2021-03-05 01:04:30|488.86|484.86|488.73|484.73|488.86|484.86|488.72|484.72|28
1614906280000|2021-03-05 01:04:40|488.75|484.75|488.78|484.78|489.17|485.17|488.52|484.52|34
1614906290000|2021-03-05 01:04:50|488.77|484.77|488.09|484.09|489.05|485.05|488.09|484.09|22
1614906300000|2021-03-05 01:05:00|487.98|483.98|488.21|484.21|488.39|484.39|487.95|483.95|33
1614906310000|2021-03-05 01:05:10|488.18|484.18|487.75|483.75|488.18|484.18|487.74|483.74|34
1614906320000|2021-03-05 01:05:20|487.74|483.74|487.61|483.61|487.84|483.84|487.35|483.35|26
1614906330000|2021-03-05 01:05:30|487.54|483.54|487.15|483.15|487.54|483.54|487.08|483.08|25
1614906340000|2021-03-05 01:05:40|487.06|483.06|487.62|483.62|487.83|483.83|487.06|483.06|32
1614906350000|2021-03-05 01:05:50|487.67|483.67|487.55|483.55|487.76|483.76|487.49|483.49|30
1614906360000|2021-03-05 01:06:00|487.57|483.57|487.46|483.46|487.66|483.66|487.39|483.39|31
1614906370000|2021-03-05 01:06:10|487.47|483.47|487.44|483.44|487.47|483.47|487.37|483.37|21
1614906380000|2021-03-05 01:06:20|487.57|483.57|487.55|483.55|487.58|483.58|487.49|483.49|24
1614906390000|2021-03-05 01:06:30|487.53|483.53|487.58|483.58|487.72|483.72|487.53|483.53|29
1614906400000|2021-03-05 01:06:40|487.57|483.57|487.36|483.36|487.59|483.59|487.36|483.36|27
1614906410000|2021-03-05 01:06:50|487.45|483.45|487.41|483.41|487.57|483.57|487.31|483.31|28
1614906420000|2021-03-05 01:07:00|487.33|483.33|487.16|483.16|487.37|483.37|487.15|483.15|17
1614906430000|2021-03-05 01:07:10|487.18|483.18|487.16|483.16|487.2|483.2|487.12|483.12|15
1614906440000|2021-03-05 01:07:20|487.15|483.15|487.01|483.01|487.43|483.43|487.01|483.01|15
1614906450000|2021-03-05 01:07:30|487.02|483.02|486.06|482.06|487.05|483.05|486.06|482.06|17
1614906460000|2021-03-05 01:07:40|486.25|482.25|486.12|482.12|486.31|482.31|485.97|481.97|22
1614906470000|2021-03-05 01:07:50|486.14|482.14|486.05|482.05|486.17|482.17|485.93|481.93|17
1614906480000|2021-03-05 01:08:00|486.07|482.07|486.34|482.34|486.42|482.42|486.01|482.01|28
1614906490000|2021-03-05 01:08:10|486.29|482.29|485.49|481.49|486.29|482.29|485.49|481.49|19
1614906500000|2021-03-05 01:08:20|485.47|481.47|485.46|481.46|485.49|481.49|485.34|481.34|18
1614906510000|2021-03-05 01:08:30|485.45|481.45|485.41|481.41|485.63|481.63|485.41|481.41|27
1614906520000|2021-03-05 01:08:40|485.43|481.43|485.42|481.42|485.63|481.63|485.42|481.42|22
1614906530000|2021-03-05 01:08:50|485.4|481.4|485.7|481.7|485.7|481.7|485.4|481.4|20
1614906540000|2021-03-05 01:09:00|485.73|481.73|485.64|481.64|485.78|481.78|485.62|481.62|23
1614906550000|2021-03-05 01:09:10|485.68|481.68|486.7|482.7|486.7|482.7|485.66|481.66|28
1614906560000|2021-03-05 01:09:20|486.76|482.76|485.62|481.62|486.88|482.88|485.62|481.62|30
1614906570000|2021-03-05 01:09:30|485.6|481.6|485.59|481.59|485.76|481.76|485.57|481.57|32
1614906580000|2021-03-05 01:09:40|485.61|481.61|486.01|482.01|486.01|482.01|485.61|481.61|25
1614906590000|2021-03-05 01:09:50|486.09|482.09|485.88|481.88|486.13|482.13|485.78|481.78|27
1614906600000|2021-03-05 01:10:00|485.85|481.85|485.88|481.88|485.94|481.94|485.81|481.81|25
1614906610000|2021-03-05 01:10:10|485.97|481.97|486.37|482.37|486.37|482.37|485.94|481.94|18
1614906620000|2021-03-05 01:10:20|486.36|482.36|486.42|482.42|486.67|482.67|486.36|482.36|27
1614906630000|2021-03-05 01:10:30|486.4|482.4|485.81|481.81|486.4|482.4|485.77|481.77|19
1614906640000|2021-03-05 01:10:40|485.78|481.78|485.85|481.85|486.22|482.22|485.77|481.77|33
1614906650000|2021-03-05 01:10:50|485.82|481.82|485.83|481.83|486.19|482.19|485.69|481.69|21
1614906660000|2021-03-05 01:11:00|485.88|481.88|485.86|481.86|486.19|482.19|485.71|481.71|28
1614906670000|2021-03-05 01:11:10|485.91|481.91|486.52|482.52|486.52|482.52|485.91|481.91|24
1614906680000|2021-03-05 01:11:20|486.53|482.53|486.49|482.49|486.68|482.68|486.49|482.49|26
1614906690000|2021-03-05 01:11:30|486.54|482.54|486.59|482.59|486.75|482.75|486.33|482.33|26
1614906700000|2021-03-05 01:11:40|486.66|482.66|486.31|482.31|486.66|482.66|486.06|482.06|26
1614906710000|2021-03-05 01:11:50|486.15|482.15|486.23|482.23|486.32|482.32|486|482|20
1614906720000|2021-03-05 01:12:00|486.19|482.19|486.45|482.45|486.68|482.68|486.19|482.19|34
1614906730000|2021-03-05 01:12:10|486.5|482.5|486.13|482.13|486.5|482.5|486.09|482.09|25
1614906740000|2021-03-05 01:12:20|486.12|482.12|486.35|482.35|486.42|482.42|486.11|482.11|15
1614906750000|2021-03-05 01:12:30|486.39|482.39|486.62|482.62|486.65|482.65|486.3|482.3|29
1614906760000|2021-03-05 01:12:40|486.66|482.66|486.61|482.61|486.71|482.71|486.35|482.35|32
1614906770000|2021-03-05 01:12:50|486.66|482.66|486.8|482.8|486.83|482.83|486.66|482.66|28
1614906780000|2021-03-05 01:13:00|486.79|482.79|486.81|482.81|486.95|482.95|486.73|482.73|28
1614906790000|2021-03-05 01:13:10|486.85|482.85|486.52|482.52|486.85|482.85|486.44|482.44|26
1614906800000|2021-03-05 01:13:20|486.56|482.56|486.28|482.28|486.7|482.7|486.19|482.19|30
1614906810000|2021-03-05 01:13:30|486.29|482.29|486.49|482.49|486.5|482.5|486.28|482.28|22
1614906820000|2021-03-05 01:13:40|486.48|482.48|486.34|482.34|486.48|482.48|486.25|482.25|26
1614906830000|2021-03-05 01:13:50|486.33|482.33|486.37|482.37|486.38|482.38|486.3|482.3|10
1614906840000|2021-03-05 01:14:00|486.38|482.38|486.13|482.13|486.38|482.38|486.13|482.13|15
1614906850000|2021-03-05 01:14:10|486.12|482.12|486.21|482.21|486.23|482.23|486.11|482.11|16
1614906860000|2021-03-05 01:14:20|486.19|482.19|485.88|481.88|486.19|482.19|485.88|481.88|15
1614906870000|2021-03-05 01:14:30|485.76|481.76|485.56|481.56|485.76|481.76|485.26|481.26|29
1614906880000|2021-03-05 01:14:40|485.6|481.6|485.5|481.5|485.98|481.98|485.5|481.5|31
1614906890000|2021-03-05 01:14:50|485.52|481.52|485.45|481.45|485.63|481.63|485.34|481.34|33
1614906900000|2021-03-05 01:15:00|485.46|481.46|485.23|481.23|485.46|481.46|485.21|481.21|23
1614906910000|2021-03-05 01:15:10|485.24|481.24|483.98|479.98|485.28|481.28|483.97|479.97|27
1614906920000|2021-03-05 01:15:20|483.99|479.99|484.98|480.98|485.04|481.04|483.99|479.99|37
1614906930000|2021-03-05 01:15:30|484.97|480.97|485.69|481.69|485.81|481.81|484.92|480.92|37
1614906940000|2021-03-05 01:15:40|485.93|481.93|486.43|482.43|486.45|482.45|485.64|481.64|31
1614906950000|2021-03-05 01:15:50|486.46|482.46|487.94|483.94|487.95|483.95|485.77|481.77|31
1614906960000|2021-03-05 01:16:00|487.89|483.89|488.34|484.34|488.36|484.36|487.67|483.67|22
1614906970000|2021-03-05 01:16:10|488.5|484.5|488.56|484.56|488.68|484.68|488|484|25
1614906980000|2021-03-05 01:16:20|488.55|484.55|488.58|484.58|488.65|484.65|488.42|484.42|21
1614906990000|2021-03-05 01:16:30|488.52|484.52|489.29|485.29|489.51|485.51|488.52|484.52|28
1614907000000|2021-03-05 01:16:40|489.3|485.3|488.87|484.87|489.3|485.3|488.78|484.78|26
1614907010000|2021-03-05 01:16:50|488.82|484.82|488.71|484.71|488.82|484.82|488.59|484.59|31
1614907020000|2021-03-05 01:17:00|488.69|484.69|488.67|484.67|488.85|484.85|488.6|484.6|33
1614907030000|2021-03-05 01:17:10|488.66|484.66|488.6|484.6|488.74|484.74|488.5|484.5|26
1614907040000|2021-03-05 01:17:20|488.72|484.72|488.28|484.28|488.72|484.72|488.23|484.23|24
1614907050000|2021-03-05 01:17:30|488.25|484.25|488.2|484.2|488.7|484.7|487.6|483.6|21
1614907060000|2021-03-05 01:17:40|487.98|483.98|486.78|482.78|487.98|483.98|486.48|482.48|25
1614907070000|2021-03-05 01:17:50|486.77|482.77|486.46|482.46|486.77|482.77|486.31|482.31|19
1614907080000|2021-03-05 01:18:00|486.33|482.33|486.37|482.37|486.46|482.46|486.25|482.25|13
1614907090000|2021-03-05 01:18:10|486.34|482.34|485.93|481.93|486.34|482.34|485.89|481.89|21
1614907100000|2021-03-05 01:18:20|485.92|481.92|485.06|481.06|486.28|482.28|485.06|481.06|26
1614907110000|2021-03-05 01:18:30|485.58|481.58|485.91|481.91|486.28|482.28|485.19|481.19|35
1614907120000|2021-03-05 01:18:40|485.9|481.9|486.18|482.18|486.18|482.18|485.72|481.72|36
1614907130000|2021-03-05 01:18:50|486.21|482.21|486.61|482.61|486.86|482.86|485.85|481.85|35
1614907140000|2021-03-05 01:19:00|486.64|482.64|486.49|482.49|486.84|482.84|486.42|482.42|30
1614907150000|2021-03-05 01:19:10|486.4|482.4|486.1|482.1|486.4|482.4|486.1|482.1|19
1614907160000|2021-03-05 01:19:20|486.32|482.32|487.82|483.82|488.14|484.14|486.24|482.24|29
1614907170000|2021-03-05 01:19:30|487.37|483.37|487.3|483.3|487.92|483.92|486.92|482.92|39
1614907180000|2021-03-05 01:19:40|487.32|483.32|487.48|483.48|487.62|483.62|486.89|482.89|35
1614907190000|2021-03-05 01:19:50|487.55|483.55|487.95|483.95|488.31|484.31|487.55|483.55|33
1614907200000|2021-03-05 01:20:00|487.91|483.91|487.69|483.69|487.91|483.91|487.68|483.68|33
1614907210000|2021-03-05 01:20:10|487.62|483.62|487.27|483.27|487.62|483.62|487.23|483.23|35
1614907220000|2021-03-05 01:20:20|487.28|483.28|486.95|482.95|487.28|483.28|486.35|482.35|36
1614907230000|2021-03-05 01:20:30|486.84|482.84|486.68|482.68|487.02|483.02|486.18|482.18|35
1614907240000|2021-03-05 01:20:40|486.33|482.33|486.31|482.31|486.79|482.79|486.08|482.08|35
1614907250000|2021-03-05 01:20:50|486.27|482.27|486.36|482.36|486.5|482.5|486.1|482.1|34
1614907260000|2021-03-05 01:21:00|486.37|482.37|486.3|482.3|486.73|482.73|486.29|482.29|30
1614907270000|2021-03-05 01:21:10|486.29|482.29|485.59|481.59|486.29|482.29|485.47|481.47|32
1614907280000|2021-03-05 01:21:20|485.58|481.58|485.44|481.44|485.58|481.58|485.01|481.01|33
1614907290000|2021-03-05 01:21:30|485.34|481.34|485.45|481.45|485.5|481.5|485.24|481.24|34
1614907300000|2021-03-05 01:21:40|485.44|481.44|485.77|481.77|485.85|481.85|485.44|481.44|35
1614907310000|2021-03-05 01:21:50|485.8|481.8|485.88|481.88|486.22|482.22|485.77|481.77|33
1614907320000|2021-03-05 01:22:00|485.76|481.76|485.53|481.53|486.04|482.04|485.53|481.53|36
1614907330000|2021-03-05 01:22:10|485.56|481.56|485.39|481.39|485.7|481.7|485.33|481.33|32
1614907340000|2021-03-05 01:22:20|485.37|481.37|485.13|481.13|485.41|481.41|485.12|481.12|25
1614907350000|2021-03-05 01:22:30|485.15|481.15|484.22|480.22|485.2|481.2|484.22|480.22|30
1614907360000|2021-03-05 01:22:40|484.21|480.21|483.29|479.29|484.21|480.21|483.28|479.28|26
1614907370000|2021-03-05 01:22:50|483.37|479.37|483.68|479.68|483.8|479.8|483.37|479.37|34
1614907380000|2021-03-05 01:23:00|483.65|479.65|483.37|479.37|483.87|479.87|483.33|479.33|35
1614907390000|2021-03-05 01:23:10|483.36|479.36|484.37|480.37|484.43|480.43|483.36|479.36|35
1614907400000|2021-03-05 01:23:20|484.4|480.4|484.21|480.21|484.44|480.44|483.86|479.86|36
1614907410000|2021-03-05 01:23:30|484.31|480.31|484.61|480.61|484.7|480.7|484.02|480.02|36
1614907420000|2021-03-05 01:23:40|484.6|480.6|484.73|480.73|484.96|480.96|484.6|480.6|37
1614907430000|2021-03-05 01:23:50|484.72|480.72|484.65|480.65|485.39|481.39|484.43|480.43|35
1614907440000|2021-03-05 01:24:00|484.71|480.71|485.05|481.05|485.05|481.05|484.53|480.53|37
1614907450000|2021-03-05 01:24:10|484.96|480.96|484.55|480.55|485.22|481.22|484.54|480.54|36
1614907460000|2021-03-05 01:24:20|484.5|480.5|484.46|480.46|484.55|480.55|484.3|480.3|33
1614907470000|2021-03-05 01:24:30|484.5|480.5|484.65|480.65|484.84|480.84|484.48|480.48|34
1614907480000|2021-03-05 01:24:40|484.67|480.67|484.51|480.51|484.78|480.78|484.32|480.32|35
1614907490000|2021-03-05 01:24:50|484.46|480.46|484.65|480.65|484.7|480.7|484.26|480.26|33
1614907500000|2021-03-05 01:25:00|484.73|480.73|484.43|480.43|484.92|480.92|484.37|480.37|35
1614907510000|2021-03-05 01:25:10|484.44|480.44|484.45|480.45|484.51|480.51|484.07|480.07|34
1614907520000|2021-03-05 01:25:20|484.46|480.46|484.38|480.38|484.66|480.66|484.26|480.26|30
1614907530000|2021-03-05 01:25:30|484.37|480.37|484.11|480.11|484.37|480.37|483.84|479.84|30
1614907540000|2021-03-05 01:25:40|484.05|480.05|483.86|479.86|484.09|480.09|483.86|479.86|26
1614907550000|2021-03-05 01:25:50|483.87|479.87|484.23|480.23|484.38|480.38|483.87|479.87|26
1614907560000|2021-03-05 01:26:00|484.35|480.35|484.42|480.42|484.47|480.47|484.23|480.23|20
1614907570000|2021-03-05 01:26:10|484.45|480.45|484.64|480.64|484.74|480.74|484.43|480.43|27
1614907580000|2021-03-05 01:26:20|484.71|480.71|484.87|480.87|484.99|480.99|484.66|480.66|37
1614907590000|2021-03-05 01:26:30|484.93|480.93|484.65|480.65|485|481|484.65|480.65|30
1614907600000|2021-03-05 01:26:40|484.71|480.71|484.62|480.62|484.82|480.82|484.6|480.6|28
1614907610000|2021-03-05 01:26:50|484.63|480.63|484.39|480.39|484.69|480.69|484.39|480.39|25
1614907620000|2021-03-05 01:27:00|484.38|480.38|483.91|479.91|484.38|480.38|483.81|479.81|33
1614907630000|2021-03-05 01:27:10|483.89|479.89|483.33|479.33|484.08|480.08|483.26|479.26|31
1614907640000|2021-03-05 01:27:20|483.52|479.52|483.07|479.07|483.62|479.62|483.06|479.06|27
1614907650000|2021-03-05 01:27:30|483.06|479.06|483.14|479.14|483.2|479.2|482.99|478.99|28
1614907660000|2021-03-05 01:27:40|483.15|479.15|483.28|479.28|483.35|479.35|483.12|479.12|33
1614907670000|2021-03-05 01:27:50|483.29|479.29|483.27|479.27|483.38|479.38|483.16|479.16|29
1614907680000|2021-03-05 01:28:00|483.33|479.33|483.84|479.84|483.88|479.88|483.33|479.33|32
1614907690000|2021-03-05 01:28:10|483.85|479.85|483.4|479.4|483.92|479.92|483.38|479.38|35
1614907700000|2021-03-05 01:28:20|483.39|479.39|483.23|479.23|483.5|479.5|483.21|479.21|34
1614907710000|2021-03-05 01:28:30|483.21|479.21|483.18|479.18|483.35|479.35|483.09|479.09|34
1614907720000|2021-03-05 01:28:40|483.16|479.16|483.02|479.02|483.16|479.16|482.9|478.9|33
1614907730000|2021-03-05 01:28:50|483.06|479.06|482.43|478.43|483.06|479.06|482.27|478.27|28
1614907740000|2021-03-05 01:29:00|482.65|478.65|482.57|478.57|482.79|478.79|482.52|478.52|31
1614907750000|2021-03-05 01:29:10|482.56|478.56|482.86|478.86|482.98|478.98|482.56|478.56|24
1614907760000|2021-03-05 01:29:20|482.84|478.84|483.08|479.08|483.1|479.1|482.79|478.79|38
1614907770000|2021-03-05 01:29:30|483.07|479.07|483.14|479.14|483.27|479.27|483.07|479.07|34
1614907780000|2021-03-05 01:29:40|483.13|479.13|483.45|479.45|483.52|479.52|483.13|479.13|27
1614907790000|2021-03-05 01:29:50|483.49|479.49|483.41|479.41|483.49|479.49|483.31|479.31|30
1614907800000|2021-03-05 01:30:00|483.51|479.51|482.99|478.99|483.51|479.51|482.99|478.99|31
1614907810000|2021-03-05 01:30:10|483.04|479.04|482.61|478.61|483.13|479.13|482.48|478.48|30
1614907820000|2021-03-05 01:30:20|482.63|478.63|482.83|478.83|482.83|478.83|482.46|478.46|30
1614907830000|2021-03-05 01:30:30|482.84|478.84|482.99|478.99|483.13|479.13|482.76|478.76|28
1614907840000|2021-03-05 01:30:40|482.97|478.97|483.71|479.71|483.71|479.71|482.97|478.97|30
1614907850000|2021-03-05 01:30:50|483.67|479.67|484.28|480.28|484.3|480.3|483.67|479.67|36
1614907860000|2021-03-05 01:31:00|484.29|480.29|484.71|480.71|484.71|480.71|484.29|480.29|28
1614907870000|2021-03-05 01:31:10|484.73|480.73|485.06|481.06|485.25|481.25|484.73|480.73|29
1614907880000|2021-03-05 01:31:20|485.07|481.07|484.47|480.47|485.07|481.07|484.47|480.47|31
1614907890000|2021-03-05 01:31:30|484.46|480.46|483.83|479.83|484.55|480.55|483.83|479.83|27
1614907900000|2021-03-05 01:31:40|483.82|479.82|484.12|480.12|484.14|480.14|483.75|479.75|29
1614907910000|2021-03-05 01:31:50|484.05|480.05|484.67|480.67|484.67|480.67|484.05|480.05|28
1614907920000|2021-03-05 01:32:00|484.7|480.7|484.54|480.54|484.87|480.87|484.46|480.46|32
1614907930000|2021-03-05 01:32:10|484.55|480.55|484.81|480.81|484.91|480.91|484.55|480.55|25
1614907940000|2021-03-05 01:32:20|484.75|480.75|484.62|480.62|484.75|480.75|484.28|480.28|35
1614907950000|2021-03-05 01:32:30|484.63|480.63|484.48|480.48|484.64|480.64|484.48|480.48|26
1614907960000|2021-03-05 01:32:40|484.56|480.56|484.79|480.79|484.79|480.79|484.56|480.56|36
1614907970000|2021-03-05 01:32:50|484.78|480.78|485.38|481.38|485.38|481.38|484.77|480.77|32
1614907980000|2021-03-05 01:33:00|485.43|481.43|485.47|481.47|485.61|481.61|485.43|481.43|26
1614907990000|2021-03-05 01:33:10|485.46|481.46|485.16|481.16|485.49|481.49|485.13|481.13|34
1614908000000|2021-03-05 01:33:20|485.2|481.2|485.01|481.01|485.29|481.29|484.91|480.91|25
1614908010000|2021-03-05 01:33:30|484.91|480.91|484.44|480.44|484.91|480.91|484.44|480.44|33
1614908020000|2021-03-05 01:33:40|484.47|480.47|484.59|480.59|484.67|480.67|484.47|480.47|27
1614908030000|2021-03-05 01:33:50|484.56|480.56|484.48|480.48|484.68|480.68|484.48|480.48|31
1614908040000|2021-03-05 01:34:00|484.47|480.47|483.91|479.91|484.47|480.47|483.82|479.82|28
1614908050000|2021-03-05 01:34:10|483.93|479.93|483.94|479.94|484.34|480.34|483.89|479.89|25
1614908060000|2021-03-05 01:34:20|483.97|479.97|484.33|480.33|484.33|480.33|483.94|479.94|26
1614908070000|2021-03-05 01:34:30|484.31|480.31|484.79|480.79|484.82|480.82|484.31|480.31|33
1614908080000|2021-03-05 01:34:40|484.81|480.81|484.92|480.92|485.04|481.04|484.73|480.73|30
1614908090000|2021-03-05 01:34:50|484.8|480.8|484.33|480.33|484.8|480.8|484.3|480.3|34
1614908100000|2021-03-05 01:35:00|483.92|479.92|484.14|480.14|484.37|480.37|483.67|479.67|34
1614908110000|2021-03-05 01:35:10|484.13|480.13|484.18|480.18|484.37|480.37|484.04|480.04|37
1614908120000|2021-03-05 01:35:20|484.19|480.19|484.36|480.36|484.49|480.49|484.19|480.19|29
1614908130000|2021-03-05 01:35:30|484.41|480.41|484.59|480.59|484.89|480.89|484.41|480.41|31
1614908140000|2021-03-05 01:35:40|484.55|480.55|484|480|484.67|480.67|484|480|32
1614908150000|2021-03-05 01:35:50|483.95|479.95|483.72|479.72|484.05|480.05|483.72|479.72|35
1614908160000|2021-03-05 01:36:00|483.74|479.74|483.49|479.49|483.8|479.8|483.4|479.4|25
1614908170000|2021-03-05 01:36:10|483.46|479.46|483.97|479.97|484.04|480.04|483.45|479.45|38
1614908180000|2021-03-05 01:36:20|483.93|479.93|484.38|480.38|484.38|480.38|483.89|479.89|31
1614908190000|2021-03-05 01:36:30|484.43|480.43|485.26|481.26|485.27|481.27|484.33|480.33|34
1614908200000|2021-03-05 01:36:40|485.29|481.29|485.17|481.17|485.45|481.45|485.08|481.08|31
1614908210000|2021-03-05 01:36:50|485.16|481.16|485.47|481.47|485.63|481.63|485.12|481.12|25
1614908220000|2021-03-05 01:37:00|485.53|481.53|485.09|481.09|485.53|481.53|485.09|481.09|32
1614908230000|2021-03-05 01:37:10|485.08|481.08|484.91|480.91|485.08|481.08|484.77|480.77|30
1614908240000|2021-03-05 01:37:20|484.95|480.95|484.77|480.77|484.95|480.95|484.77|480.77|20
1614908250000|2021-03-05 01:37:30|484.76|480.76|484.81|480.81|484.89|480.89|484.55|480.55|31
1614908260000|2021-03-05 01:37:40|484.85|480.85|484.63|480.63|484.9|480.9|484.55|480.55|26
1614908270000|2021-03-05 01:37:50|484.65|480.65|484.9|480.9|484.92|480.92|484.63|480.63|28
1614908280000|2021-03-05 01:38:00|484.88|480.88|484.87|480.87|484.96|480.96|484.85|480.85|25
1614908290000|2021-03-05 01:38:10|484.81|480.81|484.68|480.68|484.85|480.85|484.67|480.67|17
1614908300000|2021-03-05 01:38:20|484.66|480.66|484.75|480.75|484.8|480.8|484.66|480.66|14
1614908310000|2021-03-05 01:38:30|484.85|480.85|485.2|481.2|485.2|481.2|484.82|480.82|30
1614908320000|2021-03-05 01:38:40|485.19|481.19|485.1|481.1|485.35|481.35|485.01|481.01|30
1614908330000|2021-03-05 01:38:50|485.11|481.11|485.05|481.05|485.11|481.11|485.02|481.02|20
1614908340000|2021-03-05 01:39:00|485.04|481.04|485.08|481.08|485.11|481.11|485.03|481.03|13
1614908350000|2021-03-05 01:39:10|485.09|481.09|485.43|481.43|485.65|481.65|485.04|481.04|31
1614908360000|2021-03-05 01:39:20|485.49|481.49|485.69|481.69|485.69|481.69|485.44|481.44|26
1614908370000|2021-03-05 01:39:30|485.7|481.7|485.67|481.67|485.76|481.76|485.63|481.63|21
1614908380000|2021-03-05 01:39:40|485.68|481.68|485.66|481.66|485.72|481.72|485.66|481.66|8
1614908390000|2021-03-05 01:39:50|485.73|481.73|485.9|481.9|485.94|481.94|485.73|481.73|14
1614908400000|2021-03-05 01:40:00|485.91|481.91|485.79|481.79|485.92|481.92|485.79|481.79|17
1614908410000|2021-03-05 01:40:10|485.8|481.8|485.63|481.63|485.81|481.81|485.63|481.63|11
1614908420000|2021-03-05 01:40:20|485.55|481.55|485.4|481.4|485.56|481.56|485.4|481.4|22
1614908430000|2021-03-05 01:40:30|485.39|481.39|485.49|481.49|485.51|481.51|485.23|481.23|28
1614908440000|2021-03-05 01:40:40|485.51|481.51|485.5|481.5|485.54|481.54|485.32|481.32|27
1614908450000|2021-03-05 01:40:50|485.48|481.48|485.48|481.48|485.54|481.54|485.48|481.48|17
1614908460000|2021-03-05 01:41:00|485.47|481.47|485.47|481.47|485.49|481.49|485.47|481.47|5
1614908470000|2021-03-05 01:41:10|485.48|481.48|485.53|481.53|485.57|481.57|485.48|481.48|16
1614908480000|2021-03-05 01:41:20|485.44|481.44|485.24|481.24|485.45|481.45|485.2|481.2|28
1614908490000|2021-03-05 01:41:30|485.21|481.21|485.04|481.04|485.23|481.23|485.04|481.04|21
1614908500000|2021-03-05 01:41:40|485|481|484.93|480.93|485|481|484.93|480.93|14
1614908510000|2021-03-05 01:41:50|484.79|480.79|484.9|480.9|485.02|481.02|484.78|480.78|26
1614908520000|2021-03-05 01:42:00|484.88|480.88|485.09|481.09|485.16|481.16|484.85|480.85|35
1614908530000|2021-03-05 01:42:10|485.14|481.14|485.21|481.21|485.21|481.21|485.04|481.04|24
1614908540000|2021-03-05 01:42:20|485.22|481.22|485.39|481.39|485.51|481.51|485.22|481.22|28
1614908550000|2021-03-05 01:42:30|485.38|481.38|485.21|481.21|485.44|481.44|485.17|481.17|25
1614908560000|2021-03-05 01:42:40|485.27|481.27|485.17|481.17|485.28|481.28|485.12|481.12|21
1614908570000|2021-03-05 01:42:50|485.16|481.16|485.11|481.11|485.2|481.2|485.11|481.11|24
1614908580000|2021-03-05 01:43:00|485.07|481.07|484.73|480.73|485.07|481.07|484.7|480.7|26
1614908590000|2021-03-05 01:43:10|484.74|480.74|484.68|480.68|484.74|480.74|484.68|480.68|18
1614908600000|2021-03-05 01:43:20|484.69|480.69|484.59|480.59|484.69|480.69|484.59|480.59|19
1614908610000|2021-03-05 01:43:30|484.62|480.62|484.76|480.76|484.86|480.86|484.62|480.62|21
1614908620000|2021-03-05 01:43:40|484.9|480.9|485.04|481.04|485.13|481.13|484.9|480.9|29
1614908630000|2021-03-05 01:43:50|485.05|481.05|484.64|480.64|485.07|481.07|484.64|480.64|26
1614908640000|2021-03-05 01:44:00|484.66|480.66|484.91|480.91|484.93|480.93|484.64|480.64|24
1614908650000|2021-03-05 01:44:10|484.93|480.93|484.81|480.81|484.97|480.97|484.7|480.7|25
1614908660000|2021-03-05 01:44:20|484.8|480.8|485.01|481.01|485.07|481.07|484.76|480.76|23
1614908670000|2021-03-05 01:44:30|485.02|481.02|485.47|481.47|485.48|481.48|485.02|481.02|30
1614908680000|2021-03-05 01:44:40|485.51|481.51|485.24|481.24|485.51|481.51|485.19|481.19|24
1614908690000|2021-03-05 01:44:50|485.23|481.23|485.01|481.01|485.24|481.24|485.01|481.01|23
1614908700000|2021-03-05 01:45:00|485.06|481.06|484.97|480.97|485.06|481.06|484.97|480.97|7
1614908710000|2021-03-05 01:45:10|485.01|481.01|484.45|480.45|485.01|481.01|484.45|480.45|24
1614908720000|2021-03-05 01:45:20|484.44|480.44|484.28|480.28|484.49|480.49|484.28|480.28|14
1614908730000|2021-03-05 01:45:30|484.26|480.26|484.19|480.19|484.26|480.26|484.18|480.18|6
1614908740000|2021-03-05 01:45:40|484.18|480.18|484.21|480.21|484.25|480.25|484.18|480.18|12
1614908750000|2021-03-05 01:45:50|484.2|480.2|484.01|480.01|484.2|480.2|484|480|20
1614908760000|2021-03-05 01:46:00|484.06|480.06|483.73|479.73|484.06|480.06|483.72|479.72|11
1614908770000|2021-03-05 01:46:10|483.72|479.72|483.87|479.87|483.87|479.87|483.71|479.71|21
1614908780000|2021-03-05 01:46:20|483.84|479.84|483.73|479.73|483.84|479.84|483.7|479.7|14
1614908790000|2021-03-05 01:46:30|483.71|479.71|483.3|479.3|483.71|479.71|483.3|479.3|25
1614908800000|2021-03-05 01:46:40|483.28|479.28|482.97|478.97|483.28|479.28|482.97|478.97|15
1614908810000|2021-03-05 01:46:50|482.96|478.96|482.92|478.92|482.98|478.98|482.71|478.71|24
1614908820000|2021-03-05 01:47:00|482.99|478.99|483.29|479.29|483.45|479.45|482.92|478.92|34
1614908830000|2021-03-05 01:47:10|483.34|479.34|483.1|479.1|483.34|479.34|483.07|479.07|27
1614908840000|2021-03-05 01:47:20|483.11|479.11|483.6|479.6|483.61|479.61|483.11|479.11|31
1614908850000|2021-03-05 01:47:30|483.62|479.62|483.96|479.96|483.98|479.98|483.62|479.62|28
1614908860000|2021-03-05 01:47:40|483.97|479.97|484.08|480.08|484.08|480.08|483.94|479.94|12
1614908870000|2021-03-05 01:47:50|484.17|480.17|484.32|480.32|484.35|480.35|484.08|480.08|35
1614908880000|2021-03-05 01:48:00|484.33|480.33|484.64|480.64|484.77|480.77|484.33|480.33|27
1614908890000|2021-03-05 01:48:10|484.65|480.65|484.73|480.73|484.74|480.74|484.65|480.65|25
1614908900000|2021-03-05 01:48:20|484.75|480.75|484.97|480.97|484.98|480.98|484.74|480.74|38
1614908910000|2021-03-05 01:48:30|484.95|480.95|486.02|482.02|486.12|482.12|484.95|480.95|26
1614908920000|2021-03-05 01:48:40|486.16|482.16|486.7|482.7|486.75|482.75|486.16|482.16|32
1614908930000|2021-03-05 01:48:50|486.73|482.73|486.9|482.9|487.03|483.03|486.69|482.69|29
1614908940000|2021-03-05 01:49:00|486.89|482.89|487.16|483.16|487.16|483.16|486.89|482.89|23
1614908950000|2021-03-05 01:49:10|487.19|483.19|486.68|482.68|487.25|483.25|486.68|482.68|23
1614908960000|2021-03-05 01:49:20|486.76|482.76|487.12|483.12|487.13|483.13|486.76|482.76|26
1614908970000|2021-03-05 01:49:30|487.11|483.11|486.88|482.88|487.11|483.11|486.78|482.78|26
1614908980000|2021-03-05 01:49:40|486.8|482.8|486.77|482.77|486.89|482.89|486.63|482.63|28
1614908990000|2021-03-05 01:49:50|486.7|482.7|486.64|482.64|486.75|482.75|486.61|482.61|18
1614909000000|2021-03-05 01:50:00|486.53|482.53|486.18|482.18|486.61|482.61|486.18|482.18|27
1614909010000|2021-03-05 01:50:10|486.1|482.1|486.03|482.03|486.11|482.11|486.02|482.02|21
1614909020000|2021-03-05 01:50:20|486.08|482.08|486.2|482.2|486.37|482.37|486.07|482.07|27
1614909030000|2021-03-05 01:50:30|486.23|482.23|486.21|482.21|486.26|482.26|486.16|482.16|29
1614909040000|2021-03-05 01:50:40|486.14|482.14|486.36|482.36|486.36|482.36|486.13|482.13|31
1614909050000|2021-03-05 01:50:50|486.37|482.37|486.4|482.4|486.4|482.4|486.21|482.21|12
1614909060000|2021-03-05 01:51:00|486.36|482.36|486.11|482.11|486.36|482.36|486|482|24
1614909070000|2021-03-05 01:51:10|486|482|486.32|482.32|486.32|482.32|486|482|31
1614909080000|2021-03-05 01:51:20|486.28|482.28|485.96|481.96|486.32|482.32|485.96|481.96|22
1614909090000|2021-03-05 01:51:30|485.97|481.97|485.88|481.88|485.98|481.98|485.88|481.88|11
1614909100000|2021-03-05 01:51:40|485.8|481.8|485.71|481.71|485.81|481.81|485.7|481.7|12
1614909110000|2021-03-05 01:51:50|485.7|481.7|485.81|481.81|485.81|481.81|485.58|481.58|14
1614909120000|2021-03-05 01:52:00|485.8|481.8|486.12|482.12|486.14|482.14|485.8|481.8|31
1614909130000|2021-03-05 01:52:10|486.13|482.13|486|482|486.18|482.18|485.99|481.99|19
1614909140000|2021-03-05 01:52:20|486.02|482.02|485.76|481.76|486.03|482.03|485.76|481.76|28
1614909150000|2021-03-05 01:52:30|485.74|481.74|485.74|481.74|485.81|481.81|485.73|481.73|13
1614909160000|2021-03-05 01:52:40|485.73|481.73|485.53|481.53|485.74|481.74|485.52|481.52|21
1614909170000|2021-03-05 01:52:50|485.56|481.56|485.54|481.54|485.6|481.6|485.52|481.52|15
1614909180000|2021-03-05 01:53:00|485.52|481.52|485.62|481.62|485.62|481.62|485.5|481.5|12
1614909190000|2021-03-05 01:53:10|485.7|481.7|486.24|482.24|486.24|482.24|485.67|481.67|27
1614909200000|2021-03-05 01:53:20|486.26|482.26|486.47|482.47|486.62|482.62|486.24|482.24|24
1614909210000|2021-03-05 01:53:30|486.57|482.57|486.82|482.82|486.88|482.88|486.48|482.48|26
1614909220000|2021-03-05 01:53:40|486.8|482.8|486.23|482.23|486.8|482.8|486.22|482.22|28
1614909230000|2021-03-05 01:53:50|486.2|482.2|486.06|482.06|486.23|482.23|486.06|482.06|27
1614909240000|2021-03-05 01:54:00|486.13|482.13|486.04|482.04|486.2|482.2|485.97|481.97|22
1614909250000|2021-03-05 01:54:10|486.06|482.06|486.06|482.06|486.07|482.07|486.03|482.03|17
1614909260000|2021-03-05 01:54:20|485.95|481.95|485.7|481.7|485.95|481.95|485.64|481.64|6
1614909270000|2021-03-05 01:54:30|485.64|481.64|485.7|481.7|485.71|481.71|485.47|481.47|24
1614909280000|2021-03-05 01:54:40|485.72|481.72|486.06|482.06|486.11|482.11|485.54|481.54|30
1614909290000|2021-03-05 01:54:50|486.07|482.07|486.3|482.3|486.34|482.34|486.07|482.07|32
1614909300000|2021-03-05 01:55:00|486.29|482.29|485.86|481.86|486.29|482.29|485.77|481.77|26
1614909310000|2021-03-05 01:55:10|485.84|481.84|485.63|481.63|485.89|481.89|485.63|481.63|26
1614909320000|2021-03-05 01:55:20|485.64|481.64|485.54|481.54|485.85|481.85|485.54|481.54|25
1614909330000|2021-03-05 01:55:30|485.55|481.55|485.35|481.35|485.58|481.58|485.35|481.35|25
1614909340000|2021-03-05 01:55:40|485.27|481.27|485.29|481.29|485.3|481.3|484.99|480.99|25
1614909350000|2021-03-05 01:55:50|485.24|481.24|484.97|480.97|485.36|481.36|484.97|480.97|28
1614909360000|2021-03-05 01:56:00|484.95|480.95|485.12|481.12|485.13|481.13|484.94|480.94|22
1614909370000|2021-03-05 01:56:10|485.13|481.13|485.45|481.45|485.45|481.45|485|481|30
1614909380000|2021-03-05 01:56:20|485.46|481.46|485.39|481.39|485.58|481.58|485.35|481.35|25
1614909390000|2021-03-05 01:56:30|485.38|481.38|485.04|481.04|485.39|481.39|484.94|480.94|22
1614909400000|2021-03-05 01:56:40|485.05|481.05|485.3|481.3|485.3|481.3|484.97|480.97|27
1614909410000|2021-03-05 01:56:50|485.32|481.32|485.15|481.15|485.46|481.46|485.11|481.11|25
1614909420000|2021-03-05 01:57:00|485.12|481.12|484.99|480.99|485.2|481.2|484.96|480.96|29
1614909430000|2021-03-05 01:57:10|484.9|480.9|484.95|480.95|485.07|481.07|484.9|480.9|24
1614909440000|2021-03-05 01:57:20|484.98|480.98|485.11|481.11|485.12|481.12|484.89|480.89|31
1614909450000|2021-03-05 01:57:30|485.13|481.13|485.16|481.16|485.21|481.21|485.07|481.07|24
1614909460000|2021-03-05 01:57:40|485.11|481.11|485.04|481.04|485.12|481.12|485.01|481.01|22
1614909470000|2021-03-05 01:57:50|484.97|480.97|484.86|480.86|485.07|481.07|484.71|480.71|29
1614909480000|2021-03-05 01:58:00|484.91|480.91|484.59|480.59|484.91|480.91|484.34|480.34|29
1614909490000|2021-03-05 01:58:10|484.62|480.62|485.13|481.13|485.2|481.2|484.62|480.62|34
1614909500000|2021-03-05 01:58:20|485.16|481.16|485.06|481.06|485.16|481.16|484.98|480.98|26
1614909510000|2021-03-05 01:58:30|485.19|481.19|485.39|481.39|485.63|481.63|484.98|480.98|29
1614909520000|2021-03-05 01:58:40|485.42|481.42|485.51|481.51|485.51|481.51|485.35|481.35|25
1614909530000|2021-03-05 01:58:50|485.53|481.53|485.42|481.42|485.6|481.6|485.42|481.42|23
1614909540000|2021-03-05 01:59:00|485.43|481.43|485.22|481.22|485.51|481.51|485.21|481.21|30
1614909550000|2021-03-05 01:59:10|485.2|481.2|485.09|481.09|485.28|481.28|485.04|481.04|21
1614909560000|2021-03-05 01:59:20|485.1|481.1|484.97|480.97|485.11|481.11|484.88|480.88|28
1614909570000|2021-03-05 01:59:30|485|481|484.99|480.99|485.15|481.15|484.92|480.92|30
1614909580000|2021-03-05 01:59:40|485.03|481.03|484.83|480.83|485.03|481.03|484.73|480.73|25
1614909590000|2021-03-05 01:59:50|484.77|480.77|484.54|480.54|484.77|480.77|484.5|480.5|23
1614909600000|2021-03-05 02:00:00|484.68|480.68|484.23|480.23|484.68|480.68|484.19|480.19|30
1614909610000|2021-03-05 02:00:10|484.05|480.05|483.98|479.98|484.08|480.08|483.93|479.93|25
1614909620000|2021-03-05 02:00:20|483.97|479.97|484.15|480.15|484.43|480.43|483.94|479.94|22
1614909630000|2021-03-05 02:00:30|484.06|480.06|484.21|480.21|484.41|480.41|484.05|480.05|23
1614909640000|2021-03-05 02:00:40|484.18|480.18|483.25|479.25|484.18|480.18|483.25|479.25|21
1614909650000|2021-03-05 02:00:50|483.2|479.2|483.13|479.13|483.26|479.26|483.07|479.07|31
1614909660000|2021-03-05 02:01:00|483.16|479.16|483.27|479.27|483.49|479.49|483.16|479.16|30
1614909670000|2021-03-05 02:01:10|483.24|479.24|482.75|478.75|483.24|479.24|482.75|478.75|29
1614909680000|2021-03-05 02:01:20|482.71|478.71|482.68|478.68|483.28|479.28|482.68|478.68|26
1614909690000|2021-03-05 02:01:30|482.65|478.65|482.3|478.3|482.88|478.88|482.23|478.23|22
1614909700000|2021-03-05 02:01:40|482.32|478.32|482.4|478.4|482.69|478.69|482.28|478.28|26
1614909710000|2021-03-05 02:01:50|482.38|478.38|482.21|478.21|482.56|478.56|482.21|478.21|33
1614909720000|2021-03-05 02:02:00|482.2|478.2|482.05|478.05|482.21|478.21|481.78|477.78|30
1614909730000|2021-03-05 02:02:10|482.23|478.23|481.8|477.8|482.23|478.23|481.77|477.77|29
1614909740000|2021-03-05 02:02:20|481.81|477.81|481.56|477.56|481.95|477.95|481.5|477.5|29
1614909750000|2021-03-05 02:02:30|481.57|477.57|481.63|477.63|481.75|477.75|481.45|477.45|32
1614909760000|2021-03-05 02:02:40|481.67|477.67|481.52|477.52|481.7|477.7|481.41|477.41|23
1614909770000|2021-03-05 02:02:50|481.53|477.53|481.46|477.46|481.76|477.76|481.4|477.4|27
1614909780000|2021-03-05 02:03:00|481.5|477.5|481.32|477.32|481.5|477.5|480.74|476.74|19
1614909790000|2021-03-05 02:03:10|481.34|477.34|480.47|476.47|481.37|477.37|480.47|476.47|26
1614909800000|2021-03-05 02:03:20|480.33|476.33|480.14|476.14|480.61|476.61|480.13|476.13|33
1614909810000|2021-03-05 02:03:30|480.11|476.11|479.83|475.83|480.17|476.17|479.75|475.75|26
1614909820000|2021-03-05 02:03:40|479.96|475.96|479.54|475.54|480.13|476.13|479.54|475.54|22
1614909830000|2021-03-05 02:03:50|479.75|475.75|479.66|475.66|479.83|475.83|479.6|475.6|30
1614909840000|2021-03-05 02:04:00|479.61|475.61|479.47|475.47|479.9|475.9|479.27|475.27|31
1614909850000|2021-03-05 02:04:10|479.46|475.46|479.25|475.25|479.7|475.7|479.25|475.25|32
1614909860000|2021-03-05 02:04:20|479.26|475.26|479.21|475.21|479.36|475.36|479.19|475.19|23
1614909870000|2021-03-05 02:04:30|479.19|475.19|478.93|474.93|479.28|475.28|478.54|474.54|34
1614909880000|2021-03-05 02:04:40|478.87|474.87|478.96|474.96|479.27|475.27|478.71|474.71|29
1614909890000|2021-03-05 02:04:50|478.97|474.97|479.45|475.45|479.76|475.76|478.8|474.8|36
1614909900000|2021-03-05 02:05:00|479.54|475.54|480.26|476.26|480.26|476.26|479.16|475.16|36
1614909910000|2021-03-05 02:05:10|480.3|476.3|480.75|476.75|480.85|476.85|480.21|476.21|32
1614909920000|2021-03-05 02:05:20|480.65|476.65|480.87|476.87|480.88|476.88|480.64|476.64|19
1614909930000|2021-03-05 02:05:30|480.88|476.88|480.92|476.92|480.92|476.92|480.7|476.7|32
1614909940000|2021-03-05 02:05:40|480.91|476.91|480.35|476.35|480.94|476.94|480.31|476.31|35
1614909950000|2021-03-05 02:05:50|480.32|476.32|480.19|476.19|480.32|476.32|479.96|475.96|29
1614909960000|2021-03-05 02:06:00|480.2|476.2|480.19|476.19|480.65|476.65|480.04|476.04|32
1614909970000|2021-03-05 02:06:10|480.04|476.04|479.48|475.48|480.6|476.6|479.48|475.48|29
1614909980000|2021-03-05 02:06:20|479.52|475.52|480.38|476.38|480.38|476.38|479.33|475.33|21
1614909990000|2021-03-05 02:06:30|480.45|476.45|479.39|475.39|480.52|476.52|479.37|475.37|30
1614910000000|2021-03-05 02:06:40|479.42|475.42|479.54|475.54|479.54|475.54|479.27|475.27|32
1614910010000|2021-03-05 02:06:50|479.48|475.48|479.43|475.43|479.68|475.68|479.43|475.43|33
1614910020000|2021-03-05 02:07:00|479.42|475.42|479.48|475.48|479.48|475.48|479.09|475.09|33
1614910030000|2021-03-05 02:07:10|479.45|475.45|479.38|475.38|479.49|475.49|479.29|475.29|30
1614910040000|2021-03-05 02:07:20|479.35|475.35|479.58|475.58|479.84|475.84|479.35|475.35|34
1614910050000|2021-03-05 02:07:30|479.75|475.75|480.07|476.07|480.17|476.17|479.56|475.56|38
1614910060000|2021-03-05 02:07:40|480.24|476.24|480.28|476.28|480.46|476.46|480.18|476.18|31
1614910070000|2021-03-05 02:07:50|480.42|476.42|480.44|476.44|480.65|476.65|480.4|476.4|31
1614910080000|2021-03-05 02:08:00|480.42|476.42|480.31|476.31|480.49|476.49|480.27|476.27|31
1614910090000|2021-03-05 02:08:10|480.32|476.32|480.81|476.81|480.83|476.83|480.31|476.31|25
1614910100000|2021-03-05 02:08:20|480.7|476.7|480.84|476.84|481.35|477.35|480.52|476.52|32
1614910110000|2021-03-05 02:08:30|480.81|476.81|481|477|481.14|477.14|480.81|476.81|32
1614910120000|2021-03-05 02:08:40|481.22|477.22|481.31|477.31|481.31|477.31|481.11|477.11|28
1614910130000|2021-03-05 02:08:50|481.26|477.26|480.68|476.68|481.58|477.58|480.68|476.68|36
1614910140000|2021-03-05 02:09:00|480.75|476.75|480.07|476.07|480.94|476.94|480.07|476.07|35
1614910150000|2021-03-05 02:09:10|480|476|479.84|475.84|480.63|476.63|479.59|475.59|35
1614910160000|2021-03-05 02:09:20|479.85|475.85|479.11|475.11|479.97|475.97|479.11|475.11|37
1614910170000|2021-03-05 02:09:30|479.1|475.1|479.1|475.1|479.58|475.58|479.08|475.08|32
1614910180000|2021-03-05 02:09:40|479.09|475.09|479.36|475.36|479.74|475.74|479.09|475.09|31
1614910190000|2021-03-05 02:09:50|480.34|476.34|479.17|475.17|480.34|476.34|479.11|475.11|30
1614910200000|2021-03-05 02:10:00|479.14|475.14|479.67|475.67|480.26|476.26|479.08|475.08|31
1614910210000|2021-03-05 02:10:10|479.69|475.69|480.39|476.39|480.39|476.39|479.5|475.5|30
1614910220000|2021-03-05 02:10:20|480.13|476.13|480.57|476.57|480.77|476.77|480.13|476.13|27
1614910230000|2021-03-05 02:10:30|480.62|476.62|480.57|476.57|480.73|476.73|480.07|476.07|37
1614910240000|2021-03-05 02:10:40|480.64|476.64|481.29|477.29|481.29|477.29|479.95|475.95|38
1614910250000|2021-03-05 02:10:50|481.32|477.32|481.5|477.5|481.5|477.5|480.55|476.55|35
1614910260000|2021-03-05 02:11:00|481.47|477.47|481.38|477.38|481.58|477.58|481.16|477.16|32
1614910270000|2021-03-05 02:11:10|481.37|477.37|481.49|477.49|481.56|477.56|481.28|477.28|26
1614910280000|2021-03-05 02:11:20|481.52|477.52|481.55|477.55|481.6|477.6|481.46|477.46|28
1614910290000|2021-03-05 02:11:30|481.56|477.56|482.22|478.22|482.27|478.27|481.52|477.52|28
1614910300000|2021-03-05 02:11:40|482.31|478.31|482.35|478.35|482.48|478.48|482.21|478.21|27
1614910310000|2021-03-05 02:11:50|482.3|478.3|482.25|478.25|482.39|478.39|482.25|478.25|26
1614910320000|2021-03-05 02:12:00|482.2|478.2|481.75|477.75|482.2|478.2|481.75|477.75|27
1614910330000|2021-03-05 02:12:10|481.77|477.77|481.72|477.72|481.92|477.92|481.71|477.71|23
1614910340000|2021-03-05 02:12:20|481.79|477.79|481.78|477.78|482.08|478.08|481.77|477.77|25
1614910350000|2021-03-05 02:12:30|481.85|477.85|481.83|477.83|482.02|478.02|481.77|477.77|24
1614910360000|2021-03-05 02:12:40|481.85|477.85|481.7|477.7|481.85|477.85|481.56|477.56|27
1614910370000|2021-03-05 02:12:50|481.71|477.71|481.68|477.68|481.9|477.9|481.62|477.62|33
1614910380000|2021-03-05 02:13:00|481.67|477.67|481.49|477.49|481.86|477.86|481.18|477.18|32
1614910390000|2021-03-05 02:13:10|481.53|477.53|481.56|477.56|481.77|477.77|481.52|477.52|25
1614910400000|2021-03-05 02:13:20|481.57|477.57|481.91|477.91|481.91|477.91|481.56|477.56|30
1614910410000|2021-03-05 02:13:30|481.92|477.92|481.86|477.86|481.92|477.92|481.72|477.72|30
1614910420000|2021-03-05 02:13:40|481.92|477.92|482.45|478.45|482.49|478.49|481.83|477.83|27
1614910430000|2021-03-05 02:13:50|482.5|478.5|482.21|478.21|482.59|478.59|482.03|478.03|21
1614910440000|2021-03-05 02:14:00|482.19|478.19|482.27|478.27|482.27|478.27|482.01|478.01|21
1614910450000|2021-03-05 02:14:10|482.37|478.37|482.49|478.49|482.49|478.49|482.15|478.15|22
1614910460000|2021-03-05 02:14:20|482.5|478.5|482.53|478.53|482.64|478.64|482.43|478.43|16
1614910470000|2021-03-05 02:14:30|482.52|478.52|482.35|478.35|482.7|478.7|482.33|478.33|25
1614910480000|2021-03-05 02:14:40|482.39|478.39|482.37|478.37|482.43|478.43|482.29|478.29|20
1614910490000|2021-03-05 02:14:50|482.43|478.43|482.61|478.61|482.63|478.63|482.41|478.41|19
1614910500000|2021-03-05 02:15:00|482.6|478.6|483.08|479.08|483.09|479.09|482.52|478.52|25
1614910510000|2021-03-05 02:15:10|483.12|479.12|482.99|478.99|483.13|479.13|482.9|478.9|19
1614910520000|2021-03-05 02:15:20|482.98|478.98|482.7|478.7|483.01|479.01|482.7|478.7|14
1614910530000|2021-03-05 02:15:30|482.71|478.71|482.03|478.03|482.75|478.75|482.03|478.03|23
1614910540000|2021-03-05 02:15:40|482|478|482.12|478.12|482.12|478.12|481.74|477.74|20
1614910550000|2021-03-05 02:15:50|482.08|478.08|482.31|478.31|482.31|478.31|481.84|477.84|28
1614910560000|2021-03-05 02:16:00|482.3|478.3|482.53|478.53|482.53|478.53|482.17|478.17|36
1614910570000|2021-03-05 02:16:10|482.49|478.49|482.66|478.66|482.9|478.9|482.38|478.38|27
1614910580000|2021-03-05 02:16:20|482.61|478.61|482.98|478.98|483.01|479.01|482.61|478.61|14
1614910590000|2021-03-05 02:16:30|483|479|482.9|478.9|483.01|479.01|482.85|478.85|21
1614910600000|2021-03-05 02:16:40|482.95|478.95|482.94|478.94|482.97|478.97|482.78|478.78|27
1614910610000|2021-03-05 02:16:50|482.95|478.95|483.2|479.2|483.2|479.2|482.93|478.93|25
1614910620000|2021-03-05 02:17:00|483.22|479.22|483.29|479.29|483.47|479.47|483.22|479.22|25
1614910630000|2021-03-05 02:17:10|483.21|479.21|483.17|479.17|483.5|479.5|483.12|479.12|23
1614910640000|2021-03-05 02:17:20|483.18|479.18|483.32|479.32|483.39|479.39|483.14|479.14|22
1614910650000|2021-03-05 02:17:30|483.33|479.33|483.42|479.42|483.63|479.63|483.33|479.33|20
1614910660000|2021-03-05 02:17:40|483.48|479.48|483.62|479.62|483.67|479.67|483.42|479.42|24
1614910670000|2021-03-05 02:17:50|483.64|479.64|483.79|479.79|484.12|480.12|483.58|479.58|21
1614910680000|2021-03-05 02:18:00|483.8|479.8|484.06|480.06|484.37|480.37|483.8|479.8|20
1614910690000|2021-03-05 02:18:10|484.08|480.08|484.08|480.08|484.3|480.3|483.91|479.91|30
1614910700000|2021-03-05 02:18:20|484.07|480.07|484.09|480.09|484.17|480.17|483.89|479.89|29
1614910710000|2021-03-05 02:18:30|484.08|480.08|483.99|479.99|484.1|480.1|483.79|479.79|27
1614910720000|2021-03-05 02:18:40|484.07|480.07|484.54|480.54|484.54|480.54|483.93|479.93|29
1614910730000|2021-03-05 02:18:50|484.56|480.56|484.54|480.54|484.61|480.61|484.17|480.17|19
1614910740000|2021-03-05 02:19:00|484.2|480.2|484.32|480.32|484.54|480.54|484.15|480.15|22
1614910750000|2021-03-05 02:19:10|484.21|480.21|484.1|480.1|484.45|480.45|484.02|480.02|27
1614910760000|2021-03-05 02:19:20|484.39|480.39|484.52|480.52|484.58|480.58|484.1|480.1|23
1614910770000|2021-03-05 02:19:30|484.7|480.7|484.59|480.59|484.71|480.71|484.59|480.59|9
1614910780000|2021-03-05 02:19:40|484.6|480.6|484.49|480.49|484.6|480.6|484.32|480.32|21
1614910790000|2021-03-05 02:19:50|484.48|480.48|484.51|480.51|484.71|480.71|484.48|480.48|25
1614910800000|2021-03-05 02:20:00|484.49|480.49|485.11|481.11|485.11|481.11|484.49|480.49|26
1614910810000|2021-03-05 02:20:10|485.18|481.18|485.35|481.35|485.36|481.36|485.18|481.18|22
1614910820000|2021-03-05 02:20:20|485.34|481.34|485.3|481.3|485.39|481.39|485.24|481.24|19
1614910830000|2021-03-05 02:20:30|485.32|481.32|485.21|481.21|485.38|481.38|485.21|481.21|22
1614910840000|2021-03-05 02:20:40|485.19|481.19|485.09|481.09|485.21|481.21|485|481|25
1614910850000|2021-03-05 02:20:50|485.11|481.11|485.02|481.02|485.11|481.11|484.98|480.98|19
1614910860000|2021-03-05 02:21:00|485|481|485.05|481.05|485.17|481.17|484.99|480.99|16
1614910870000|2021-03-05 02:21:10|485.06|481.06|484.93|480.93|485.06|481.06|484.68|480.68|25
1614910880000|2021-03-05 02:21:20|484.63|480.63|485.05|481.05|485.13|481.13|484.6|480.6|14
1614910890000|2021-03-05 02:21:30|484.76|480.76|484.94|480.94|485.08|481.08|484.75|480.75|20
1614910900000|2021-03-05 02:21:40|484.93|480.93|484.91|480.91|485.11|481.11|484.74|480.74|22
1614910910000|2021-03-05 02:21:50|484.57|480.57|484.69|480.69|484.74|480.74|484.42|480.42|28
1614910920000|2021-03-05 02:22:00|484.66|480.66|484.56|480.56|484.66|480.66|484.37|480.37|17
1614910930000|2021-03-05 02:22:10|484.49|480.49|484.65|480.65|484.67|480.67|484.38|480.38|22
1614910940000|2021-03-05 02:22:20|484.64|480.64|484.67|480.67|484.68|480.68|484.64|480.64|10
1614910950000|2021-03-05 02:22:30|484.66|480.66|484.7|480.7|484.76|480.76|484.64|480.64|23
1614910960000|2021-03-05 02:22:40|484.72|480.72|484.57|480.57|484.77|480.77|484.57|480.57|17
1614910970000|2021-03-05 02:22:50|484.55|480.55|484.66|480.66|484.66|480.66|484.34|480.34|24
1614910980000|2021-03-05 02:23:00|484.65|480.65|484.73|480.73|484.73|480.73|484.64|480.64|23
1614910990000|2021-03-05 02:23:10|484.72|480.72|484.82|480.82|484.9|480.9|484.72|480.72|12
1614911000000|2021-03-05 02:23:20|484.86|480.86|485.18|481.18|485.18|481.18|484.86|480.86|12
1614911010000|2021-03-05 02:23:30|485.19|481.19|485.08|481.08|485.19|481.19|485.07|481.07|14
1614911020000|2021-03-05 02:23:40|485.09|481.09|484.69|480.69|485.31|481.31|484.69|480.69|27
1614911030000|2021-03-05 02:23:50|484.68|480.68|484.8|480.8|484.81|480.81|484.62|480.62|27
1614911040000|2021-03-05 02:24:00|484.79|480.79|484.41|480.41|484.82|480.82|484.41|480.41|23
1614911050000|2021-03-05 02:24:10|484.36|480.36|484.32|480.32|484.37|480.37|484.26|480.26|8
1614911060000|2021-03-05 02:24:20|484.37|480.37|484.33|480.33|484.44|480.44|484.33|480.33|15
1614911070000|2021-03-05 02:24:30|484.34|480.34|484.24|480.24|484.39|480.39|483.99|479.99|26
1614911080000|2021-03-05 02:24:40|484.2|480.2|484.31|480.31|484.33|480.33|484.13|480.13|25
1614911090000|2021-03-05 02:24:50|484.41|480.41|484.21|480.21|484.54|480.54|484.19|480.19|28
1614911100000|2021-03-05 02:25:00|484.22|480.22|483.98|479.98|484.24|480.24|483.98|479.98|19
1614911110000|2021-03-05 02:25:10|484.01|480.01|483.79|479.79|484.01|480.01|483.79|479.79|21
1614911120000|2021-03-05 02:25:20|483.78|479.78|484.46|480.46|484.46|480.46|483.78|479.78|32
1614911130000|2021-03-05 02:25:30|484.45|480.45|484.26|480.26|484.45|480.45|484.14|480.14|30
1614911140000|2021-03-05 02:25:40|484.18|480.18|484.38|480.38|484.38|480.38|484.16|480.16|19
1614911150000|2021-03-05 02:25:50|484.37|480.37|484.7|480.7|484.8|480.8|484.36|480.36|27
1614911160000|2021-03-05 02:26:00|484.83|480.83|484.24|480.24|484.91|480.91|484.24|480.24|27
1614911170000|2021-03-05 02:26:10|484.25|480.25|484.03|480.03|484.25|480.25|484.01|480.01|29
1614911180000|2021-03-05 02:26:20|484.01|480.01|483.76|479.76|484.04|480.04|483.76|479.76|26
1614911190000|2021-03-05 02:26:30|483.77|479.77|483.59|479.59|483.84|479.84|483.59|479.59|20
1614911200000|2021-03-05 02:26:40|483.54|479.54|483.8|479.8|483.85|479.85|483.54|479.54|25
1614911210000|2021-03-05 02:26:50|483.85|479.85|483.9|479.9|484.06|480.06|483.76|479.76|23
1614911220000|2021-03-05 02:27:00|483.87|479.87|484.18|480.18|484.28|480.28|483.87|479.87|32
1614911230000|2021-03-05 02:27:10|484.17|480.17|484.04|480.04|484.49|480.49|483.97|479.97|29
1614911240000|2021-03-05 02:27:20|484.05|480.05|484.16|480.16|484.18|480.18|484.05|480.05|24
1614911250000|2021-03-05 02:27:30|484.08|480.08|483.96|479.96|484.17|480.17|483.96|479.96|26
1614911260000|2021-03-05 02:27:40|483.94|479.94|484.08|480.08|484.08|480.08|483.84|479.84|28
1614911270000|2021-03-05 02:27:50|484.07|480.07|483.75|479.75|484.09|480.09|483.75|479.75|25
1614911280000|2021-03-05 02:28:00|483.72|479.72|483.76|479.76|483.82|479.82|483.52|479.52|32
1614911290000|2021-03-05 02:28:10|483.77|479.77|483.95|479.95|484.06|480.06|483.77|479.77|29
1614911300000|2021-03-05 02:28:20|484|480|484.04|480.04|484.05|480.05|483.92|479.92|19
1614911310000|2021-03-05 02:28:30|484.05|480.05|483.9|479.9|484.05|480.05|483.85|479.85|14
1614911320000|2021-03-05 02:28:40|483.97|479.97|484.51|480.51|484.56|480.56|483.97|479.97|30
1614911330000|2021-03-05 02:28:50|484.53|480.53|484.49|480.49|484.62|480.62|484.47|480.47|26
1614911340000|2021-03-05 02:29:00|484.51|480.51|484.27|480.27|484.51|480.51|484.18|480.18|30
1614911350000|2021-03-05 02:29:10|484.28|480.28|484.2|480.2|484.31|480.31|484.1|480.1|27
1614911360000|2021-03-05 02:29:20|484.27|480.27|484.39|480.39|484.53|480.53|484.24|480.24|36
1614911370000|2021-03-05 02:29:30|484.42|480.42|484.17|480.17|484.42|480.42|484.12|480.12|22
1614911380000|2021-03-05 02:29:40|484.26|480.26|484.18|480.18|484.33|480.33|484.09|480.09|28
1614911390000|2021-03-05 02:29:50|484.11|480.11|483.58|479.58|484.11|480.11|483.53|479.53|25
1614911400000|2021-03-05 02:30:00|483.61|479.61|483.73|479.73|483.92|479.92|483.61|479.61|33
1614911410000|2021-03-05 02:30:10|483.75|479.75|483.89|479.89|483.92|479.92|483.72|479.72|22
1614911420000|2021-03-05 02:30:20|483.88|479.88|483.93|479.93|483.95|479.95|483.73|479.73|34
1614911430000|2021-03-05 02:30:30|483.94|479.94|484.05|480.05|484.07|480.07|483.91|479.91|26
1614911440000|2021-03-05 02:30:40|484.04|480.04|484.26|480.26|484.29|480.29|484.02|480.02|26
1614911450000|2021-03-05 02:30:50|484.31|480.31|484.37|480.37|484.51|480.51|484.3|480.3|29
1614911460000|2021-03-05 02:31:00|484.31|480.31|484.29|480.29|484.4|480.4|484.16|480.16|23
1614911470000|2021-03-05 02:31:10|484.28|480.28|484.37|480.37|484.37|480.37|484.2|480.2|21
1614911480000|2021-03-05 02:31:20|484.34|480.34|484.31|480.31|484.35|480.35|484.19|480.19|32
1614911490000|2021-03-05 02:31:30|484.25|480.25|484.21|480.21|484.34|480.34|484.18|480.18|25
1614911500000|2021-03-05 02:31:40|484.2|480.2|484.28|480.28|484.39|480.39|484.19|480.19|27
1614911510000|2021-03-05 02:31:50|484.26|480.26|484.22|480.22|484.26|480.26|484.17|480.17|21
1614911520000|2021-03-05 02:32:00|484.16|480.16|483.68|479.68|484.16|480.16|483.65|479.65|27
1614911530000|2021-03-05 02:32:10|483.69|479.69|483.4|479.4|483.72|479.72|483.36|479.36|33
1614911540000|2021-03-05 02:32:20|483.41|479.41|483.56|479.56|483.74|479.74|483.4|479.4|26
1614911550000|2021-03-05 02:32:30|483.49|479.49|483.73|479.73|483.73|479.73|483.46|479.46|24
1614911560000|2021-03-05 02:32:40|483.74|479.74|483.77|479.77|483.84|479.84|483.63|479.63|20
1614911570000|2021-03-05 02:32:50|483.83|479.83|483.95|479.95|484.11|480.11|483.78|479.78|34
1614911580000|2021-03-05 02:33:00|483.9|479.9|483.96|479.96|484|480|483.86|479.86|17
1614911590000|2021-03-05 02:33:10|483.97|479.97|484.08|480.08|484.17|480.17|483.97|479.97|21
1614911600000|2021-03-05 02:33:20|484.13|480.13|484.27|480.27|484.32|480.32|484.13|480.13|22
1614911610000|2021-03-05 02:33:30|484.26|480.26|484.44|480.44|484.58|480.58|484.26|480.26|31
1614911620000|2021-03-05 02:33:40|484.51|480.51|484.26|480.26|484.56|480.56|484.17|480.17|34
1614911630000|2021-03-05 02:33:50|484.22|480.22|484.22|480.22|484.26|480.26|484.19|480.19|23
1614911640000|2021-03-05 02:34:00|484.24|480.24|483.71|479.71|484.24|480.24|483.71|479.71|31
1614911650000|2021-03-05 02:34:10|483.67|479.67|483.56|479.56|483.75|479.75|483.48|479.48|30
1614911660000|2021-03-05 02:34:20|483.54|479.54|483.92|479.92|483.94|479.94|483.54|479.54|21
1614911670000|2021-03-05 02:34:30|483.89|479.89|483.59|479.59|483.96|479.96|483.59|479.59|28
1614911680000|2021-03-05 02:34:40|483.57|479.57|483.36|479.36|483.57|479.57|483.32|479.32|23
1614911690000|2021-03-05 02:34:50|483.38|479.38|483.6|479.6|483.68|479.68|483.33|479.33|24
1614911700000|2021-03-05 02:35:00|483.63|479.63|484.2|480.2|484.4|480.4|483.6|479.6|30
1614911710000|2021-03-05 02:35:10|484.26|480.26|484.38|480.38|484.38|480.38|483.84|479.84|34
1614911720000|2021-03-05 02:35:20|484.35|480.35|484.43|480.43|484.45|480.45|484.26|480.26|34
1614911730000|2021-03-05 02:35:30|484.44|480.44|484.09|480.09|484.48|480.48|484.09|480.09|25
1614911740000|2021-03-05 02:35:40|484.1|480.1|484.11|480.11|484.21|480.21|484.05|480.05|31
1614911750000|2021-03-05 02:35:50|484.12|480.12|484.33|480.33|484.34|480.34|484.12|480.12|22
1614911760000|2021-03-05 02:36:00|484.34|480.34|484.52|480.52|484.57|480.57|484.31|480.31|19
1614911770000|2021-03-05 02:36:10|484.53|480.53|484.75|480.75|484.81|480.81|484.53|480.53|17
1614911780000|2021-03-05 02:36:20|484.76|480.76|484.56|480.56|484.82|480.82|484.46|480.46|31
1614911790000|2021-03-05 02:36:30|484.59|480.59|484.58|480.58|484.63|480.63|484.49|480.49|31
1614911800000|2021-03-05 02:36:40|484.54|480.54|484.24|480.24|484.55|480.55|484.24|480.24|32
1614911810000|2021-03-05 02:36:50|484.21|480.21|484.27|480.27|484.38|480.38|484.15|480.15|28
1614911820000|2021-03-05 02:37:00|484.3|480.3|484.23|480.23|484.36|480.36|484.2|480.2|28
1614911830000|2021-03-05 02:37:10|484.22|480.22|484.08|480.08|484.22|480.22|484.08|480.08|10
1614911840000|2021-03-05 02:37:20|484.1|480.1|484.1|480.1|484.16|480.16|484.01|480.01|14
1614911850000|2021-03-05 02:37:30|484.09|480.09|484.33|480.33|484.38|480.38|484.09|480.09|30
1614911860000|2021-03-05 02:37:40|484.32|480.32|484.2|480.2|484.32|480.32|484.16|480.16|26
1614911870000|2021-03-05 02:37:50|484.21|480.21|484.22|480.22|484.32|480.32|484.13|480.13|32
1614911880000|2021-03-05 02:38:00|484.23|480.23|484.26|480.26|484.3|480.3|484.21|480.21|19
1614911890000|2021-03-05 02:38:10|484.25|480.25|483.92|479.92|484.33|480.33|483.91|479.91|26
1614911900000|2021-03-05 02:38:20|483.93|479.93|484.19|480.19|484.19|480.19|483.9|479.9|18
1614911910000|2021-03-05 02:38:30|484.26|480.26|483.99|479.99|484.26|480.26|483.99|479.99|28
1614911920000|2021-03-05 02:38:40|484.01|480.01|484.23|480.23|484.23|480.23|483.99|479.99|30
1614911930000|2021-03-05 02:38:50|484.15|480.15|484.48|480.48|484.48|480.48|484.15|480.15|23
1614911940000|2021-03-05 02:39:00|484.5|480.5|484.67|480.67|484.73|480.73|484.44|480.44|25
1614911950000|2021-03-05 02:39:10|484.7|480.7|484.88|480.88|484.89|480.89|484.7|480.7|21
1614911960000|2021-03-05 02:39:20|484.89|480.89|484.8|480.8|485.02|481.02|484.74|480.74|29
1614911970000|2021-03-05 02:39:30|484.75|480.75|484.45|480.45|484.76|480.76|484.36|480.36|31
1614911980000|2021-03-05 02:39:40|484.46|480.46|484.26|480.26|484.46|480.46|484.25|480.25|27
1614911990000|2021-03-05 02:39:50|484.24|480.24|484.26|480.26|484.35|480.35|484.14|480.14|29
1614912000000|2021-03-05 02:40:00|484.22|480.22|484.17|480.17|484.27|480.27|484.03|480.03|30
1614912010000|2021-03-05 02:40:10|484.16|480.16|484.11|480.11|484.32|480.32|484.08|480.08|30
1614912020000|2021-03-05 02:40:20|484.14|480.14|483.83|479.83|484.14|480.14|483.77|479.77|27
1614912030000|2021-03-05 02:40:30|483.84|479.84|483.92|479.92|483.95|479.95|483.83|479.83|23
1614912040000|2021-03-05 02:40:40|483.91|479.91|483.8|479.8|483.94|479.94|483.8|479.8|20
1614912050000|2021-03-05 02:40:50|483.78|479.78|483.69|479.69|483.82|479.82|483.66|479.66|19
1614912060000|2021-03-05 02:41:00|483.68|479.68|483.88|479.88|483.9|479.9|483.68|479.68|23
1614912070000|2021-03-05 02:41:10|483.86|479.86|483.81|479.81|483.89|479.89|483.72|479.72|26
1614912080000|2021-03-05 02:41:20|483.82|479.82|483.88|479.88|484.11|480.11|483.82|479.82|29
1614912090000|2021-03-05 02:41:30|483.85|479.85|483.79|479.79|483.95|479.95|483.79|479.79|28
1614912100000|2021-03-05 02:41:40|483.84|479.84|483.81|479.81|483.85|479.85|483.79|479.79|22
1614912110000|2021-03-05 02:41:50|483.8|479.8|483.58|479.58|483.8|479.8|483.53|479.53|23
1614912120000|2021-03-05 02:42:00|483.59|479.59|483.7|479.7|483.71|479.71|483.59|479.59|10
1614912130000|2021-03-05 02:42:10|483.75|479.75|483.39|479.39|483.75|479.75|483.39|479.39|25
1614912140000|2021-03-05 02:42:20|483.47|479.47|483.35|479.35|483.5|479.5|483.35|479.35|18
1614912150000|2021-03-05 02:42:30|483.34|479.34|483.3|479.3|483.34|479.34|483.27|479.27|14
1614912160000|2021-03-05 02:42:40|483.31|479.31|483.2|479.2|483.34|479.34|483.11|479.11|16
1614912170000|2021-03-05 02:42:50|483.23|479.23|483.14|479.14|483.24|479.24|483.08|479.08|18
1614912180000|2021-03-05 02:43:00|483.15|479.15|483.29|479.29|483.31|479.31|483.14|479.14|20
1614912190000|2021-03-05 02:43:10|483.3|479.3|483.36|479.36|483.43|479.43|483.3|479.3|27
1614912200000|2021-03-05 02:43:20|483.3|479.3|482.82|478.82|483.3|479.3|482.77|478.77|28
1614912210000|2021-03-05 02:43:30|482.81|478.81|482.72|478.72|482.88|478.88|482.66|478.66|28
1614912220000|2021-03-05 02:43:40|482.71|478.71|483.07|479.07|483.07|479.07|482.71|478.71|28
1614912230000|2021-03-05 02:43:50|483.03|479.03|482.93|478.93|483.09|479.09|482.92|478.92|28
1614912240000|2021-03-05 02:44:00|482.92|478.92|482.86|478.86|483.05|479.05|482.86|478.86|33
1614912250000|2021-03-05 02:44:10|482.9|478.9|482.8|478.8|483|479|482.8|478.8|23
1614912260000|2021-03-05 02:44:20|482.81|478.81|483.16|479.16|483.22|479.22|482.73|478.73|18
1614912270000|2021-03-05 02:44:30|483.09|479.09|483.16|479.16|483.5|479.5|482.88|478.88|30
1614912280000|2021-03-05 02:44:40|483.25|479.25|483.23|479.23|483.32|479.32|483.05|479.05|33
1614912290000|2021-03-05 02:44:50|483.19|479.19|483.16|479.16|483.29|479.29|483.09|479.09|29
1614912300000|2021-03-05 02:45:00|483.2|479.2|483.18|479.18|483.23|479.23|483.15|479.15|21
1614912310000|2021-03-05 02:45:10|483.16|479.16|483.88|479.88|483.96|479.96|483.16|479.16|38
1614912320000|2021-03-05 02:45:20|483.87|479.87|484.16|480.16|484.32|480.32|483.87|479.87|26
1614912330000|2021-03-05 02:45:30|484.22|480.22|484.27|480.27|484.28|480.28|484.02|480.02|22
1614912340000|2021-03-05 02:45:40|484.24|480.24|483.96|479.96|484.24|480.24|483.88|479.88|23
1614912350000|2021-03-05 02:45:50|483.97|479.97|483.85|479.85|484.07|480.07|483.83|479.83|25
1614912360000|2021-03-05 02:46:00|483.84|479.84|484.18|480.18|484.2|480.2|483.82|479.82|36
1614912370000|2021-03-05 02:46:10|484.19|480.19|484.27|480.27|484.31|480.31|484.17|480.17|25
1614912380000|2021-03-05 02:46:20|484.29|480.29|484.24|480.24|484.3|480.3|484.18|480.18|21
1614912390000|2021-03-05 02:46:30|484.25|480.25|484.24|480.24|484.29|480.29|484.13|480.13|24
1614912400000|2021-03-05 02:46:40|484.27|480.27|484.4|480.4|484.49|480.49|484.27|480.27|27
1614912410000|2021-03-05 02:46:50|484.38|480.38|484.43|480.43|484.45|480.45|484.26|480.26|32
1614912420000|2021-03-05 02:47:00|484.41|480.41|484.32|480.32|484.45|480.45|484.28|480.28|18
1614912430000|2021-03-05 02:47:10|484.36|480.36|484.31|480.31|484.44|480.44|484.21|480.21|30
1614912440000|2021-03-05 02:47:20|484.28|480.28|484.24|480.24|484.42|480.42|484.23|480.23|32
1614912450000|2021-03-05 02:47:30|484.23|480.23|484.3|480.3|484.34|480.34|484.19|480.19|25
1614912460000|2021-03-05 02:47:40|484.31|480.31|484.26|480.26|484.31|480.31|484.22|480.22|13
1614912470000|2021-03-05 02:47:50|484.24|480.24|484.52|480.52|484.53|480.53|484.21|480.21|28
1614912480000|2021-03-05 02:48:00|484.5|480.5|484.52|480.52|484.75|480.75|484.42|480.42|35
1614912490000|2021-03-05 02:48:10|484.76|480.76|484.68|480.68|484.76|480.76|484.55|480.55|33
1614912500000|2021-03-05 02:48:20|484.61|480.61|484.68|480.68|484.71|480.71|484.57|480.57|33
1614912510000|2021-03-05 02:48:30|484.65|480.65|484.6|480.6|484.77|480.77|484.6|480.6|21
1614912520000|2021-03-05 02:48:40|484.59|480.59|484.52|480.52|484.6|480.6|484.49|480.49|28
1614912530000|2021-03-05 02:48:50|484.53|480.53|484.49|480.49|484.58|480.58|484.49|480.49|12
1614912540000|2021-03-05 02:49:00|484.5|480.5|484.6|480.6|484.63|480.63|484.42|480.42|26
1614912550000|2021-03-05 02:49:10|484.61|480.61|484.55|480.55|484.64|480.64|484.49|480.49|17
1614912560000|2021-03-05 02:49:20|484.54|480.54|484.74|480.74|484.81|480.81|484.53|480.53|27
1614912570000|2021-03-05 02:49:30|484.75|480.75|484.59|480.59|484.79|480.79|484.52|480.52|35
1614912580000|2021-03-05 02:49:40|484.62|480.62|485.19|481.19|485.2|481.2|484.59|480.59|23
1614912590000|2021-03-05 02:49:50|485.12|481.12|484.92|480.92|485.16|481.16|484.87|480.87|25
1614912600000|2021-03-05 02:50:00|484.87|480.87|485.16|481.16|485.24|481.24|484.85|480.85|24
1614912610000|2021-03-05 02:50:10|485.14|481.14|485.28|481.28|485.31|481.31|485.04|481.04|24
1614912620000|2021-03-05 02:50:20|485.31|481.31|485.8|481.8|485.81|481.81|485.28|481.28|26
1614912630000|2021-03-05 02:50:30|485.81|481.81|485.56|481.56|485.81|481.81|485.56|481.56|19
1614912640000|2021-03-05 02:50:40|485.52|481.52|485.31|481.31|485.52|481.52|485.26|481.26|33
1614912650000|2021-03-05 02:50:50|485.3|481.3|485.51|481.51|485.51|481.51|485.3|481.3|24
1614912660000|2021-03-05 02:51:00|485.52|481.52|485.68|481.68|485.69|481.69|485.41|481.41|25
1614912670000|2021-03-05 02:51:10|485.67|481.67|485.63|481.63|485.71|481.71|485.43|481.43|27
1614912680000|2021-03-05 02:51:20|485.62|481.62|485.39|481.39|485.7|481.7|485.35|481.35|25
1614912690000|2021-03-05 02:51:30|485.44|481.44|485.34|481.34|485.52|481.52|485.34|481.34|28
1614912700000|2021-03-05 02:51:40|485.37|481.37|485.59|481.59|485.63|481.63|485.36|481.36|29
1614912710000|2021-03-05 02:51:50|485.63|481.63|485.81|481.81|485.86|481.86|485.56|481.56|32
1614912720000|2021-03-05 02:52:00|486|482|485.66|481.66|486|482|485.63|481.63|29
1614912730000|2021-03-05 02:52:10|485.65|481.65|485.94|481.94|486.04|482.04|485.65|481.65|29
1614912740000|2021-03-05 02:52:20|485.93|481.93|486.34|482.34|486.41|482.41|485.89|481.89|28
1614912750000|2021-03-05 02:52:30|486.36|482.36|486.47|482.47|486.53|482.53|486.34|482.34|24
1614912760000|2021-03-05 02:52:40|486.53|482.53|486.54|482.54|486.64|482.64|486.45|482.45|25
1614912770000|2021-03-05 02:52:50|486.56|482.56|486.69|482.69|486.72|482.72|486.54|482.54|24
1614912780000|2021-03-05 02:53:00|486.7|482.7|486.39|482.39|486.73|482.73|486.33|482.33|30
1614912790000|2021-03-05 02:53:10|486.51|482.51|486.52|482.52|486.61|482.61|486.29|482.29|30
1614912800000|2021-03-05 02:53:20|486.53|482.53|486.55|482.55|486.72|482.72|486.53|482.53|32
1614912810000|2021-03-05 02:53:30|486.57|482.57|486.34|482.34|486.63|482.63|486.32|482.32|35
1614912820000|2021-03-05 02:53:40|486.3|482.3|486.66|482.66|486.66|482.66|486.28|482.28|26
1614912830000|2021-03-05 02:53:50|486.62|482.62|486.66|482.66|486.72|482.72|486.62|482.62|24
1614912840000|2021-03-05 02:54:00|486.67|482.67|486.63|482.63|486.74|482.74|486.5|482.5|30
1614912850000|2021-03-05 02:54:10|486.77|482.77|486.69|482.69|486.77|482.77|486.62|482.62|17
1614912860000|2021-03-05 02:54:20|486.7|482.7|486.74|482.74|486.85|482.85|486.65|482.65|23
1614912870000|2021-03-05 02:54:30|486.72|482.72|486.99|482.99|486.99|482.99|486.67|482.67|26
1614912880000|2021-03-05 02:54:40|487|483|487.18|483.18|487.27|483.27|486.92|482.92|31
1614912890000|2021-03-05 02:54:50|487.17|483.17|486.9|482.9|487.17|483.17|486.85|482.85|30
1614912900000|2021-03-05 02:55:00|486.92|482.92|486.89|482.89|486.97|482.97|486.75|482.75|32
1614912910000|2021-03-05 02:55:10|486.9|482.9|487.11|483.11|487.16|483.16|486.68|482.68|30
1614912920000|2021-03-05 02:55:20|487.12|483.12|487.14|483.14|487.16|483.16|487.05|483.05|31
1614912930000|2021-03-05 02:55:30|487.15|483.15|486.95|482.95|487.26|483.26|486.91|482.91|30
1614912940000|2021-03-05 02:55:40|486.96|482.96|486.88|482.88|487|483|486.88|482.88|20
1614912950000|2021-03-05 02:55:50|486.83|482.83|487.27|483.27|487.29|483.29|486.81|482.81|35
1614912960000|2021-03-05 02:56:00|487.26|483.26|487.3|483.3|487.32|483.32|487.24|483.24|22
1614912970000|2021-03-05 02:56:10|487.31|483.31|487.33|483.33|487.53|483.53|487.23|483.23|31
1614912980000|2021-03-05 02:56:20|487.35|483.35|487.27|483.27|487.49|483.49|487.22|483.22|32
1614912990000|2021-03-05 02:56:30|487.26|483.26|486.96|482.96|487.31|483.31|486.92|482.92|27
1614913000000|2021-03-05 02:56:40|486.89|482.89|487.06|483.06|487.1|483.1|486.79|482.79|34
1614913010000|2021-03-05 02:56:50|487.04|483.04|487.26|483.26|487.26|483.26|487.04|483.04|25
1614913020000|2021-03-05 02:57:00|487.27|483.27|487.08|483.08|487.27|483.27|487.01|483.01|29
1614913030000|2021-03-05 02:57:10|487.09|483.09|487.11|483.11|487.11|483.11|486.99|482.99|28
1614913040000|2021-03-05 02:57:20|487.09|483.09|487.1|483.1|487.16|483.16|487.06|483.06|20
1614913050000|2021-03-05 02:57:30|487.09|483.09|487.25|483.25|487.33|483.33|487.06|483.06|31
1614913060000|2021-03-05 02:57:40|487.22|483.22|487.33|483.33|487.33|483.33|487.17|483.17|29
1614913070000|2021-03-05 02:57:50|487.27|483.27|487.31|483.31|487.35|483.35|487.14|483.14|31
1614913080000|2021-03-05 02:58:00|487.3|483.3|487.3|483.3|487.5|483.5|487.3|483.3|23
1614913090000|2021-03-05 02:58:10|487.26|483.26|487.11|483.11|487.26|483.26|487.11|483.11|27
1614913100000|2021-03-05 02:58:20|487.14|483.14|487.04|483.04|487.14|483.14|487.02|483.02|20
1614913110000|2021-03-05 02:58:30|487.05|483.05|487.14|483.14|487.14|483.14|487.01|483.01|27
1614913120000|2021-03-05 02:58:40|487.15|483.15|487.27|483.27|487.39|483.39|487.12|483.12|34
1614913130000|2021-03-05 02:58:50|487.24|483.24|487.33|483.33|487.35|483.35|487.16|483.16|24
1614913140000|2021-03-05 02:59:00|487.32|483.32|487.3|483.3|487.46|483.46|487.29|483.29|32
1614913150000|2021-03-05 02:59:10|487.29|483.29|487.33|483.33|487.48|483.48|487.24|483.24|15
1614913160000|2021-03-05 02:59:20|487.35|483.35|487.61|483.61|487.75|483.75|487.35|483.35|36
1614913170000|2021-03-05 02:59:30|487.6|483.6|487.78|483.78|487.78|483.78|487.57|483.57|35
1614913180000|2021-03-05 02:59:40|487.81|483.81|487.63|483.63|487.81|483.81|487.59|483.59|30
1614913190000|2021-03-05 02:59:50|487.62|483.62|487.55|483.55|487.64|483.64|487.43|483.43|27
1614913200000|2021-03-05 03:00:00|487.54|483.54|487.51|483.51|487.62|483.62|487.51|483.51|21
1614913210000|2021-03-05 03:00:10|487.48|483.48|486.8|482.8|487.48|483.48|486.7|482.7|31
1614913220000|2021-03-05 03:00:20|486.83|482.83|486.43|482.43|486.83|482.83|486.38|482.38|28
1614913230000|2021-03-05 03:00:30|486.45|482.45|486.46|482.46|486.78|482.78|486.38|482.38|29
1614913240000|2021-03-05 03:00:40|486.52|482.52|486.24|482.24|486.57|482.57|486.22|482.22|27
1614913250000|2021-03-05 03:00:50|486.21|482.21|485.98|481.98|486.22|482.22|485.92|481.92|22
1614913260000|2021-03-05 03:01:00|485.95|481.95|486.33|482.33|486.34|482.34|485.93|481.93|20
1614913270000|2021-03-05 03:01:10|486.34|482.34|486.61|482.61|486.61|482.61|486.34|482.34|21
1614913280000|2021-03-05 03:01:20|486.58|482.58|486.48|482.48|486.61|482.61|486|482|24
1614913290000|2021-03-05 03:01:30|486.46|482.46|486.29|482.29|486.48|482.48|486.27|482.27|17
1614913300000|2021-03-05 03:01:40|486.3|482.3|486.49|482.49|486.58|482.58|486.3|482.3|29
1614913310000|2021-03-05 03:01:50|486.5|482.5|486.38|482.38|486.53|482.53|486.38|482.38|13
1614913320000|2021-03-05 03:02:00|486.34|482.34|486.25|482.25|486.34|482.34|486.08|482.08|32
1614913330000|2021-03-05 03:02:10|486.24|482.24|486.52|482.52|486.53|482.53|486.13|482.13|30
1614913340000|2021-03-05 03:02:20|486.57|482.57|486.47|482.47|486.63|482.63|486.46|482.46|22
1614913350000|2021-03-05 03:02:30|486.49|482.49|486.49|482.49|486.51|482.51|486.44|482.44|15
1614913360000|2021-03-05 03:02:40|486.5|482.5|486.46|482.46|486.51|482.51|486.43|482.43|23
1614913370000|2021-03-05 03:02:50|486.45|482.45|486.48|482.48|486.48|482.48|486.3|482.3|30
1614913380000|2021-03-05 03:03:00|486.6|482.6|486.76|482.76|486.77|482.77|486.6|482.6|22
1614913390000|2021-03-05 03:03:10|486.75|482.75|486.79|482.79|486.81|482.81|486.73|482.73|22
1614913400000|2021-03-05 03:03:20|486.77|482.77|486.78|482.78|486.92|482.92|486.72|482.72|18
1614913410000|2021-03-05 03:03:30|486.79|482.79|487.37|483.37|487.39|483.39|486.78|482.78|30
1614913420000|2021-03-05 03:03:40|487.36|483.36|487.16|483.16|487.42|483.42|487.16|483.16|19
1614913430000|2021-03-05 03:03:50|487.17|483.17|487.21|483.21|487.23|483.23|487.17|483.17|13
1614913440000|2021-03-05 03:04:00|487.19|483.19|487.21|483.21|487.24|483.24|487.18|483.18|17
1614913450000|2021-03-05 03:04:10|487.2|483.2|487.17|483.17|487.2|483.2|486.97|482.97|33
1614913460000|2021-03-05 03:04:20|487.16|483.16|487.15|483.15|487.2|483.2|487.13|483.13|12
1614913470000|2021-03-05 03:04:30|487.16|483.16|487.12|483.12|487.16|483.16|487.12|483.12|9
1614913480000|2021-03-05 03:04:40|487.04|483.04|486.86|482.86|487.1|483.1|486.85|482.85|32
1614913490000|2021-03-05 03:04:50|486.94|482.94|487.21|483.21|487.22|483.22|486.86|482.86|16
1614913500000|2021-03-05 03:05:00|487.22|483.22|487.09|483.09|487.22|483.22|487.06|483.06|16
1614913510000|2021-03-05 03:05:10|487.08|483.08|486.89|482.89|487.18|483.18|486.85|482.85|33
1614913520000|2021-03-05 03:05:20|486.91|482.91|486.98|482.98|487.07|483.07|486.87|482.87|17
1614913530000|2021-03-05 03:05:30|486.99|482.99|486.88|482.88|487|483|486.7|482.7|26
1614913540000|2021-03-05 03:05:40|486.92|482.92|486.92|482.92|486.96|482.96|486.88|482.88|6
1614913550000|2021-03-05 03:05:50|486.69|482.69|486.77|482.77|486.87|482.87|486.69|482.69|17
1614913560000|2021-03-05 03:06:00|486.82|482.82|486.39|482.39|486.82|482.82|486.33|482.33|30
1614913570000|2021-03-05 03:06:10|486.41|482.41|486.86|482.86|486.9|482.9|486.41|482.41|31
1614913580000|2021-03-05 03:06:20|486.87|482.87|487.11|483.11|487.11|483.11|486.84|482.84|30
1614913590000|2021-03-05 03:06:30|487.12|483.12|486.98|482.98|487.13|483.13|486.91|482.91|23
1614913600000|2021-03-05 03:06:40|487.02|483.02|486.76|482.76|487.04|483.04|486.76|482.76|34
1614913610000|2021-03-05 03:06:50|486.72|482.72|486.74|482.74|486.75|482.75|486.64|482.64|20
1614913620000|2021-03-05 03:07:00|486.68|482.68|486.9|482.9|486.95|482.95|486.68|482.68|22
1614913630000|2021-03-05 03:07:10|486.89|482.89|486.52|482.52|486.89|482.89|486.52|482.52|27
1614913640000|2021-03-05 03:07:20|486.53|482.53|486.43|482.43|486.53|482.53|486.42|482.42|25
1614913650000|2021-03-05 03:07:30|486.41|482.41|486.47|482.47|486.55|482.55|486.41|482.41|12
1614913660000|2021-03-05 03:07:40|486.53|482.53|486.42|482.42|486.64|482.64|486.36|482.36|24
1614913670000|2021-03-05 03:07:50|486.4|482.4|486.41|482.41|486.45|482.45|486.38|482.38|23
1614913680000|2021-03-05 03:08:00|486.42|482.42|486.41|482.41|486.55|482.55|486.37|482.37|26
1614913690000|2021-03-05 03:08:10|486.38|482.38|486.53|482.53|486.56|482.56|486.38|482.38|23
1614913700000|2021-03-05 03:08:20|486.55|482.55|486.72|482.72|486.76|482.76|486.53|482.53|23
1614913710000|2021-03-05 03:08:30|486.73|482.73|486.55|482.55|486.73|482.73|486.48|482.48|24
1614913720000|2021-03-05 03:08:40|486.54|482.54|486.48|482.48|486.6|482.6|486.36|482.36|24
1614913730000|2021-03-05 03:08:50|486.49|482.49|486.3|482.3|486.49|482.49|486.29|482.29|21
1614913740000|2021-03-05 03:09:00|486.29|482.29|486.34|482.34|486.42|482.42|486.22|482.22|25
1614913750000|2021-03-05 03:09:10|486.33|482.33|486.31|482.31|486.33|482.33|486.16|482.16|22
1614913760000|2021-03-05 03:09:20|486.28|482.28|486.26|482.26|486.33|482.33|486.24|482.24|17
1614913770000|2021-03-05 03:09:30|486.24|482.24|486.21|482.21|486.24|482.24|486.21|482.21|6
1614913780000|2021-03-05 03:09:40|486.22|482.22|486.12|482.12|486.22|482.22|486.11|482.11|12
1614913790000|2021-03-05 03:09:50|486.08|482.08|485.92|481.92|486.08|482.08|485.82|481.82|19
1614913800000|2021-03-05 03:10:00|485.91|481.91|485.83|481.83|485.94|481.94|485.83|481.83|25
1614913810000|2021-03-05 03:10:10|485.82|481.82|485.75|481.75|485.83|481.83|485.74|481.74|13
1614913820000|2021-03-05 03:10:20|485.77|481.77|485.81|481.81|485.81|481.81|485.59|481.59|20
1614913830000|2021-03-05 03:10:30|485.73|481.73|485.81|481.81|485.83|481.83|485.65|481.65|19
1614913840000|2021-03-05 03:10:40|485.82|481.82|486.17|482.17|486.17|482.17|485.81|481.81|15
1614913850000|2021-03-05 03:10:50|486.15|482.15|485.71|481.71|486.15|482.15|485.68|481.68|29
1614913860000|2021-03-05 03:11:00|485.82|481.82|485.66|481.66|485.83|481.83|485.62|481.62|23
1614913870000|2021-03-05 03:11:10|485.63|481.63|485.63|481.63|485.7|481.7|485.59|481.59|21
1614913880000|2021-03-05 03:11:20|485.64|481.64|485.52|481.52|485.66|481.66|485.47|481.47|30
1614913890000|2021-03-05 03:11:30|485.51|481.51|485.62|481.62|485.62|481.62|485.43|481.43|28
1614913900000|2021-03-05 03:11:40|485.63|481.63|485.35|481.35|485.63|481.63|485.31|481.31|29
1614913910000|2021-03-05 03:11:50|485.32|481.32|485.19|481.19|485.32|481.32|485.18|481.18|27
1614913920000|2021-03-05 03:12:00|485.23|481.23|485.33|481.33|485.43|481.43|485.23|481.23|34
1614913930000|2021-03-05 03:12:10|485.34|481.34|485.34|481.34|485.46|481.46|485.31|481.31|26
1614913940000|2021-03-05 03:12:20|485.35|481.35|485.13|481.13|485.35|481.35|485.13|481.13|26
1614913950000|2021-03-05 03:12:30|485.14|481.14|485.13|481.13|485.15|481.15|485.06|481.06|20
1614913960000|2021-03-05 03:12:40|485.14|481.14|485.15|481.15|485.16|481.16|485.12|481.12|11
1614913970000|2021-03-05 03:12:50|485.16|481.16|485.35|481.35|485.35|481.35|485.12|481.12|22
1614913980000|2021-03-05 03:13:00|485.36|481.36|485.35|481.35|485.39|481.39|485.32|481.32|26
1614913990000|2021-03-05 03:13:10|485.36|481.36|485.33|481.33|485.38|481.38|485.28|481.28|23
1614914000000|2021-03-05 03:13:20|485.32|481.32|485.25|481.25|485.35|481.35|485.17|481.17|20
1614914010000|2021-03-05 03:13:30|485.24|481.24|485.2|481.2|485.26|481.26|485.17|481.17|20
1614914020000|2021-03-05 03:13:40|485.22|481.22|485.1|481.1|485.22|481.22|485.02|481.02|17
1614914030000|2021-03-05 03:13:50|485.04|481.04|484.99|480.99|485.11|481.11|484.98|480.98|23
1614914040000|2021-03-05 03:14:00|484.96|480.96|484.52|480.52|484.97|480.97|484.51|480.51|28
1614914050000|2021-03-05 03:14:10|484.56|480.56|484.36|480.36|484.56|480.56|484.34|480.34|21
1614914060000|2021-03-05 03:14:20|484.37|480.37|484.67|480.67|484.77|480.77|484.36|480.36|25
1614914070000|2021-03-05 03:14:30|484.66|480.66|484.64|480.64|484.69|480.69|484.57|480.57|21
1614914080000|2021-03-05 03:14:40|484.62|480.62|484.58|480.58|484.72|480.72|484.58|480.58|22
1614914090000|2021-03-05 03:14:50|484.62|480.62|484.44|480.44|484.65|480.65|484.42|480.42|25
1614914100000|2021-03-05 03:15:00|484.43|480.43|484.36|480.36|484.44|480.44|484.35|480.35|22
1614914110000|2021-03-05 03:15:10|484.35|480.35|484.6|480.6|484.69|480.69|484.35|480.35|22
1614914120000|2021-03-05 03:15:20|484.61|480.61|484.61|480.61|484.62|480.62|484.6|480.6|15
1614914130000|2021-03-05 03:15:30|484.6|480.6|484.56|480.56|484.63|480.63|484.53|480.53|24
1614914140000|2021-03-05 03:15:40|484.58|480.58|484.55|480.55|484.59|480.59|484.5|480.5|19
1614914150000|2021-03-05 03:15:50|484.54|480.54|484.53|480.53|484.57|480.57|484.53|480.53|13
1614914160000|2021-03-05 03:16:00|484.56|480.56|484.57|480.57|484.57|480.57|484.52|480.52|19
1614914170000|2021-03-05 03:16:10|484.56|480.56|484.71|480.71|484.71|480.71|484.56|480.56|11
1614914180000|2021-03-05 03:16:20|484.77|480.77|485.08|481.08|485.08|481.08|484.77|480.77|9
1614914190000|2021-03-05 03:16:30|485.09|481.09|485.13|481.13|485.18|481.18|484.84|480.84|21
1614914200000|2021-03-05 03:16:40|485.08|481.08|484.82|480.82|485.08|481.08|484.77|480.77|30
1614914210000|2021-03-05 03:16:50|484.83|480.83|484.64|480.64|484.85|480.85|484.61|480.61|20
1614914220000|2021-03-05 03:17:00|484.62|480.62|484.64|480.64|484.66|480.66|484.6|480.6|20
1614914230000|2021-03-05 03:17:10|484.66|480.66|484.57|480.57|484.69|480.69|484.55|480.55|26
1614914240000|2021-03-05 03:17:20|484.58|480.58|484.78|480.78|484.79|480.79|484.58|480.58|19
1614914250000|2021-03-05 03:17:30|484.8|480.8|484.39|480.39|484.8|480.8|484.36|480.36|32
1614914260000|2021-03-05 03:17:40|484.5|480.5|484.43|480.43|484.5|480.5|484.31|480.31|23
1614914270000|2021-03-05 03:17:50|484.42|480.42|484.5|480.5|484.51|480.51|484.38|480.38|17
1614914280000|2021-03-05 03:18:00|484.49|480.49|484.62|480.62|484.65|480.65|484.49|480.49|21
1614914290000|2021-03-05 03:18:10|484.64|480.64|484.54|480.54|484.64|480.64|484.4|480.4|19
1614914300000|2021-03-05 03:18:20|484.51|480.51|484.42|480.42|484.6|480.6|484.42|480.42|25
1614914310000|2021-03-05 03:18:30|484.43|480.43|484.02|480.02|484.43|480.43|484.02|480.02|22
1614914320000|2021-03-05 03:18:40|484.04|480.04|484.14|480.14|484.33|480.33|484.04|480.04|28
1614914330000|2021-03-05 03:18:50|484.12|480.12|484|480|484.12|480.12|483.99|479.99|15
1614914340000|2021-03-05 03:19:00|484.01|480.01|483.86|479.86|484.06|480.06|483.86|479.86|25
1614914350000|2021-03-05 03:19:10|483.87|479.87|483.86|479.86|484.02|480.02|483.86|479.86|31
1614914360000|2021-03-05 03:19:20|483.82|479.82|483.86|479.86|483.89|479.89|483.82|479.82|13
1614914370000|2021-03-05 03:19:30|483.85|479.85|483.87|479.87|483.87|479.87|483.83|479.83|7
1614914380000|2021-03-05 03:19:40|483.84|479.84|483.89|479.89|484.15|480.15|483.82|479.82|28
1614914390000|2021-03-05 03:19:50|483.85|479.85|483.76|479.76|484.06|480.06|483.75|479.75|23
1614914400000|2021-03-05 03:20:00|483.75|479.75|483.81|479.81|483.89|479.89|483.73|479.73|21
1614914410000|2021-03-05 03:20:10|483.82|479.82|484.21|480.21|484.21|480.21|483.82|479.82|26
1614914420000|2021-03-05 03:20:20|484.2|480.2|484.22|480.22|484.26|480.26|484.15|480.15|21
1614914430000|2021-03-05 03:20:30|484.19|480.19|484.23|480.23|484.26|480.26|484.17|480.17|26
1614914440000|2021-03-05 03:20:40|484.24|480.24|484.2|480.2|484.24|480.24|484.15|480.15|15
1614914450000|2021-03-05 03:20:50|484.17|480.17|484.02|480.02|484.23|480.23|484.02|480.02|21
1614914460000|2021-03-05 03:21:00|484.03|480.03|484.18|480.18|484.21|480.21|484.02|480.02|15
1614914470000|2021-03-05 03:21:10|484.19|480.19|484.47|480.47|484.47|480.47|484.17|480.17|15
1614914480000|2021-03-05 03:21:20|484.43|480.43|484.76|480.76|484.77|480.77|484.43|480.43|26
1614914490000|2021-03-05 03:21:30|484.75|480.75|484.74|480.74|484.78|480.78|484.66|480.66|21
1614914500000|2021-03-05 03:21:40|484.76|480.76|485.08|481.08|485.08|481.08|484.76|480.76|21
1614914510000|2021-03-05 03:21:50|485.06|481.06|485.06|481.06|485.08|481.08|485.02|481.02|19
1614914520000|2021-03-05 03:22:00|485.07|481.07|484.61|480.61|485.08|481.08|484.58|480.58|26
1614914530000|2021-03-05 03:22:10|484.7|480.7|484.95|480.95|484.95|480.95|484.58|480.58|29
1614914540000|2021-03-05 03:22:20|484.96|480.96|485.08|481.08|485.08|481.08|484.94|480.94|19
1614914550000|2021-03-05 03:22:30|485.09|481.09|485.47|481.47|485.52|481.52|485.08|481.08|26
1614914560000|2021-03-05 03:22:40|485.52|481.52|485.98|481.98|485.99|481.99|485.52|481.52|28
1614914570000|2021-03-05 03:22:50|486|482|485.94|481.94|486.03|482.03|485.94|481.94|31
1614914580000|2021-03-05 03:23:00|485.93|481.93|485.95|481.95|485.95|481.95|485.66|481.66|27
1614914590000|2021-03-05 03:23:10|485.9|481.9|485.81|481.81|485.93|481.93|485.81|481.81|26
1614914600000|2021-03-05 03:23:20|485.78|481.78|485.82|481.82|485.85|481.85|485.77|481.77|27
1614914610000|2021-03-05 03:23:30|485.8|481.8|485.81|481.81|485.82|481.82|485.77|481.77|20
1614914620000|2021-03-05 03:23:40|485.82|481.82|485.84|481.84|485.84|481.84|485.78|481.78|20
1614914630000|2021-03-05 03:23:50|485.83|481.83|485.74|481.74|485.84|481.84|485.74|481.74|19
1614914640000|2021-03-05 03:24:00|485.75|481.75|486.33|482.33|486.33|482.33|485.75|481.75|23
1614914650000|2021-03-05 03:24:10|486.32|482.32|486.34|482.34|486.35|482.35|486.3|482.3|13
1614914660000|2021-03-05 03:24:20|486.35|482.35|486.68|482.68|486.68|482.68|486.26|482.26|25
1614914670000|2021-03-05 03:24:30|486.71|482.71|486.99|482.99|487|483|486.7|482.7|26
1614914680000|2021-03-05 03:24:40|486.84|482.84|486.89|482.89|487.01|483.01|486.78|482.78|18
1614914690000|2021-03-05 03:24:50|486.9|482.9|487.02|483.02|487.06|483.06|486.9|482.9|15
1614914700000|2021-03-05 03:25:00|487.03|483.03|487.09|483.09|487.13|483.13|486.9|482.9|17
1614914710000|2021-03-05 03:25:10|487.02|483.02|487.19|483.19|487.26|483.26|486.96|482.96|31
1614914720000|2021-03-05 03:25:20|487.2|483.2|487.36|483.36|487.38|483.38|487.17|483.17|22
1614914730000|2021-03-05 03:25:30|487.34|483.34|487.28|483.28|487.37|483.37|487.28|483.28|15
1614914740000|2021-03-05 03:25:40|487.21|483.21|487.12|483.12|487.28|483.28|486.99|482.99|33
1614914750000|2021-03-05 03:25:50|487.09|483.09|487|483|487.15|483.15|486.99|482.99|26
1614914760000|2021-03-05 03:26:00|486.99|482.99|486.63|482.63|486.99|482.99|486.62|482.62|21
1614914770000|2021-03-05 03:26:10|486.53|482.53|486.68|482.68|486.77|482.77|486.48|482.48|21
1614914780000|2021-03-05 03:26:20|486.74|482.74|486.62|482.62|486.8|482.8|486.61|482.61|20
1614914790000|2021-03-05 03:26:30|486.65|482.65|486.52|482.52|486.72|482.72|486.52|482.52|18
1614914800000|2021-03-05 03:26:40|486.51|482.51|486.25|482.25|486.53|482.53|486.25|482.25|32
1614914810000|2021-03-05 03:26:50|486.24|482.24|486.33|482.33|486.33|482.33|485.94|481.94|35
1614914820000|2021-03-05 03:27:00|486.39|482.39|486.12|482.12|486.39|482.39|486|482|30
1614914830000|2021-03-05 03:27:10|486.13|482.13|486.31|482.31|486.33|482.33|486.1|482.1|16
1614914840000|2021-03-05 03:27:20|486.32|482.32|486.47|482.47|486.47|482.47|486.24|482.24|24
1614914850000|2021-03-05 03:27:30|486.46|482.46|486.68|482.68|486.7|482.7|486.46|482.46|20
1614914860000|2021-03-05 03:27:40|486.67|482.67|486.67|482.67|486.78|482.78|486.65|482.65|20
1614914870000|2021-03-05 03:27:50|486.66|482.66|486.39|482.39|486.68|482.68|486.28|482.28|30
1614914880000|2021-03-05 03:28:00|486.41|482.41|486.15|482.15|486.41|482.41|486.13|482.13|34
1614914890000|2021-03-05 03:28:10|486.16|482.16|486.43|482.43|486.43|482.43|486.1|482.1|28
1614914900000|2021-03-05 03:28:20|486.45|482.45|486.29|482.29|486.49|482.49|486.25|482.25|23
1614914910000|2021-03-05 03:28:30|486.28|482.28|486.26|482.26|486.39|482.39|486.14|482.14|11
1614914920000|2021-03-05 03:28:40|486.21|482.21|485.68|481.68|486.21|482.21|485.65|481.65|32
1614914930000|2021-03-05 03:28:50|485.65|481.65|485.56|481.56|485.68|481.68|485.56|481.56|13
1614914940000|2021-03-05 03:29:00|485.55|481.55|485.33|481.33|485.55|481.55|485.24|481.24|30
1614914950000|2021-03-05 03:29:10|485.35|481.35|485.39|481.39|485.4|481.4|485.25|481.25|18
1614914960000|2021-03-05 03:29:20|485.37|481.37|485.03|481.03|485.37|481.37|485.01|481.01|28
1614914970000|2021-03-05 03:29:30|485.02|481.02|485.22|481.22|485.33|481.33|485.02|481.02|27
1614914980000|2021-03-05 03:29:40|485.2|481.2|485.42|481.42|485.42|481.42|485.16|481.16|22
1614914990000|2021-03-05 03:29:50|485.43|481.43|485.42|481.42|485.45|481.45|485.41|481.41|14
1614915000000|2021-03-05 03:30:00|485.41|481.41|485.58|481.58|485.58|481.58|485.29|481.29|25
1614915010000|2021-03-05 03:30:10|485.59|481.59|486.27|482.27|486.28|482.28|485.59|481.59|25
1614915020000|2021-03-05 03:30:20|486.32|482.32|486.53|482.53|486.6|482.6|486.21|482.21|34
1614915030000|2021-03-05 03:30:30|486.55|482.55|486.61|482.61|486.62|482.62|486.5|482.5|30
1614915040000|2021-03-05 03:30:40|486.6|482.6|486.64|482.64|486.68|482.68|486.56|482.56|17
1614915050000|2021-03-05 03:30:50|486.62|482.62|486.39|482.39|486.7|482.7|486.27|482.27|33
1614915060000|2021-03-05 03:31:00|486.35|482.35|486.43|482.43|486.64|482.64|486.3|482.3|34
1614915070000|2021-03-05 03:31:10|486.41|482.41|486.25|482.25|486.42|482.42|486.23|482.23|26
1614915080000|2021-03-05 03:31:20|486.27|482.27|486.17|482.17|486.28|482.28|486.14|482.14|24
1614915090000|2021-03-05 03:31:30|486.16|482.16|486|482|486.17|482.17|485.93|481.93|28
1614915100000|2021-03-05 03:31:40|486.05|482.05|485.93|481.93|486.05|482.05|485.61|481.61|28
1614915110000|2021-03-05 03:31:50|485.97|481.97|485.83|481.83|486.04|482.04|485.52|481.52|34
1614915120000|2021-03-05 03:32:00|485.89|481.89|486.1|482.1|486.12|482.12|485.82|481.82|30
1614915130000|2021-03-05 03:32:10|486.12|482.12|486.23|482.23|486.27|482.27|486.09|482.09|27
1614915140000|2021-03-05 03:32:20|486.24|482.24|486.57|482.57|486.69|482.69|486.23|482.23|37
1614915150000|2021-03-05 03:32:30|486.58|482.58|487.03|483.03|487.04|483.04|486.57|482.57|35
1614915160000|2021-03-05 03:32:40|487.07|483.07|486.89|482.89|487.07|483.07|486.68|482.68|31
1614915170000|2021-03-05 03:32:50|486.82|482.82|486.92|482.92|486.97|482.97|486.79|482.79|26
1614915180000|2021-03-05 03:33:00|486.89|482.89|487.17|483.17|487.25|483.25|486.87|482.87|27
1614915190000|2021-03-05 03:33:10|487.16|483.16|487.03|483.03|487.16|483.16|486.99|482.99|30
1614915200000|2021-03-05 03:33:20|486.98|482.98|487.08|483.08|487.12|483.12|486.83|482.83|30
1614915210000|2021-03-05 03:33:30|487.09|483.09|487.12|483.12|487.12|483.12|486.91|482.91|23
1614915220000|2021-03-05 03:33:40|487.11|483.11|487.04|483.04|487.12|483.12|486.99|482.99|23
1614915230000|2021-03-05 03:33:50|487.05|483.05|487.02|483.02|487.06|483.06|487.02|483.02|11
1614915240000|2021-03-05 03:34:00|487.03|483.03|486.87|482.87|487.04|483.04|486.84|482.84|22
1614915250000|2021-03-05 03:34:10|486.86|482.86|486.49|482.49|486.86|482.86|486.42|482.42|30
1614915260000|2021-03-05 03:34:20|486.53|482.53|486.73|482.73|486.79|482.79|486.5|482.5|28
1614915270000|2021-03-05 03:34:30|486.72|482.72|486.75|482.75|486.77|482.77|486.72|482.72|14
1614915280000|2021-03-05 03:34:40|486.76|482.76|486.91|482.91|486.91|482.91|486.75|482.75|18
1614915290000|2021-03-05 03:34:50|486.9|482.9|486.79|482.79|486.94|482.94|486.79|482.79|22
1614915300000|2021-03-05 03:35:00|486.71|482.71|486.8|482.8|486.83|482.83|486.64|482.64|21
1614915310000|2021-03-05 03:35:10|486.79|482.79|486.8|482.8|486.84|482.84|486.79|482.79|17
1614915320000|2021-03-05 03:35:20|486.82|482.82|486.98|482.98|487.03|483.03|486.79|482.79|26
1614915330000|2021-03-05 03:35:30|486.99|482.99|486.84|482.84|487.01|483.01|486.84|482.84|12
1614915340000|2021-03-05 03:35:40|486.88|482.88|487.18|483.18|487.18|483.18|486.88|482.88|17
1614915350000|2021-03-05 03:35:50|487.2|483.2|487.39|483.39|487.58|483.58|487.09|483.09|30
1614915360000|2021-03-05 03:36:00|487.36|483.36|487.73|483.73|487.76|483.76|487.3|483.3|29
1614915370000|2021-03-05 03:36:10|487.75|483.75|487.96|483.96|488.09|484.09|487.74|483.74|27
1614915380000|2021-03-05 03:36:20|488.09|484.09|488.02|484.02|488.16|484.16|487.98|483.98|33
1614915390000|2021-03-05 03:36:30|488.03|484.03|488.02|484.02|488.08|484.08|488|484|20
1614915400000|2021-03-05 03:36:40|488|484|487.82|483.82|488.02|484.02|487.82|483.82|24
1614915410000|2021-03-05 03:36:50|487.86|483.86|487.97|483.97|488.03|484.03|487.69|483.69|29
1614915420000|2021-03-05 03:37:00|487.98|483.98|487.73|483.73|487.99|483.99|487.73|483.73|26
1614915430000|2021-03-05 03:37:10|487.72|483.72|487.61|483.61|487.8|483.8|487.53|483.53|28
1614915440000|2021-03-05 03:37:20|487.54|483.54|487.3|483.3|487.59|483.59|487.29|483.29|28
1614915450000|2021-03-05 03:37:30|487.24|483.24|487.4|483.4|487.5|483.5|487.24|483.24|28
1614915460000|2021-03-05 03:37:40|487.43|483.43|487.54|483.54|487.61|483.61|487.43|483.43|21
1614915470000|2021-03-05 03:37:50|487.53|483.53|487.53|483.53|487.56|483.56|487.51|483.51|10
1614915480000|2021-03-05 03:38:00|487.54|483.54|487.7|483.7|487.74|483.74|487.54|483.54|16
1614915490000|2021-03-05 03:38:10|487.69|483.69|487.7|483.7|487.78|483.78|487.5|483.5|30
1614915500000|2021-03-05 03:38:20|487.71|483.71|487.63|483.63|487.77|483.77|487.59|483.59|15
1614915510000|2021-03-05 03:38:30|487.66|483.66|487.79|483.79|487.84|483.84|487.66|483.66|19
1614915520000|2021-03-05 03:38:40|487.78|483.78|487.77|483.77|487.82|483.82|487.75|483.75|27
1614915530000|2021-03-05 03:38:50|487.78|483.78|487.61|483.61|487.79|483.79|487.57|483.57|23
1614915540000|2021-03-05 03:39:00|487.64|483.64|487.6|483.6|487.64|483.64|487.45|483.45|28
1614915550000|2021-03-05 03:39:10|487.59|483.59|487.57|483.57|487.6|483.6|487.54|483.54|11
1614915560000|2021-03-05 03:39:20|487.53|483.53|487.58|483.58|487.58|483.58|487.48|483.48|22
1614915570000|2021-03-05 03:39:30|487.57|483.57|487.56|483.56|487.58|483.58|487.55|483.55|9
1614915580000|2021-03-05 03:39:40|487.53|483.53|487.51|483.51|487.55|483.55|487.36|483.36|29
1614915590000|2021-03-05 03:39:50|487.52|483.52|487.68|483.68|487.71|483.71|487.51|483.51|25
1614915600000|2021-03-05 03:40:00|487.69|483.69|487.63|483.63|487.69|483.69|487.57|483.57|23
1614915610000|2021-03-05 03:40:10|487.6|483.6|487.57|483.57|487.63|483.63|487.48|483.48|24
1614915620000|2021-03-05 03:40:20|487.56|483.56|487.53|483.53|487.59|483.59|487.51|483.51|20
1614915630000|2021-03-05 03:40:30|487.55|483.55|487.71|483.71|487.72|483.72|487.55|483.55|21
1614915640000|2021-03-05 03:40:40|487.7|483.7|487.64|483.64|487.73|483.73|487.58|483.58|21
1614915650000|2021-03-05 03:40:50|487.65|483.65|487.53|483.53|487.65|483.65|487.51|483.51|21
1614915660000|2021-03-05 03:41:00|487.52|483.52|487.29|483.29|487.59|483.59|487.24|483.24|23
1614915670000|2021-03-05 03:41:10|487.28|483.28|487.36|483.36|487.41|483.41|487.23|483.23|28
1614915680000|2021-03-05 03:41:20|487.38|483.38|487.36|483.36|487.38|483.38|487.33|483.33|20
1614915690000|2021-03-05 03:41:30|487.38|483.38|487.32|483.32|487.38|483.38|487.32|483.32|10
1614915700000|2021-03-05 03:41:40|487.31|483.31|487.51|483.51|487.51|483.51|487.28|483.28|26
1614915710000|2021-03-05 03:41:50|487.56|483.56|487.53|483.53|487.58|483.58|487.51|483.51|24
1614915720000|2021-03-05 03:42:00|487.52|483.52|487.6|483.6|487.61|483.61|487.51|483.51|18
1614915730000|2021-03-05 03:42:10|487.5|483.5|487.44|483.44|487.59|483.59|487.42|483.42|26
1614915740000|2021-03-05 03:42:20|487.42|483.42|487.63|483.63|487.65|483.65|487.4|483.4|23
1614915750000|2021-03-05 03:42:30|487.61|483.61|487.74|483.74|487.78|483.78|487.6|483.6|21
1614915760000|2021-03-05 03:42:40|487.95|483.95|487.8|483.8|487.95|483.95|487.78|483.78|26
1614915770000|2021-03-05 03:42:50|487.81|483.81|487.79|483.79|487.87|483.87|487.66|483.66|30
1614915780000|2021-03-05 03:43:00|487.81|483.81|487.7|483.7|487.82|483.82|487.65|483.65|27
1614915790000|2021-03-05 03:43:10|487.72|483.72|487.73|483.73|487.76|483.76|487.67|483.67|27
1614915800000|2021-03-05 03:43:20|487.74|483.74|487.65|483.65|487.74|483.74|487.56|483.56|21
1614915810000|2021-03-05 03:43:30|487.62|483.62|487.6|483.6|487.67|483.67|487.6|483.6|17
1614915820000|2021-03-05 03:43:40|487.58|483.58|487.79|483.79|487.79|483.79|487.52|483.52|20
1614915830000|2021-03-05 03:43:50|487.8|483.8|487.88|483.88|487.88|483.88|487.74|483.74|24
1614915840000|2021-03-05 03:44:00|487.9|483.9|487.76|483.76|487.97|483.97|487.75|483.75|32
1614915850000|2021-03-05 03:44:10|487.77|483.77|487.77|483.77|487.78|483.78|487.76|483.76|12
1614915860000|2021-03-05 03:44:20|487.78|483.78|487.78|483.78|487.89|483.89|487.78|483.78|25
1614915870000|2021-03-05 03:44:30|487.84|483.84|487.8|483.8|487.94|483.94|487.78|483.78|20
1614915880000|2021-03-05 03:44:40|487.79|483.79|487.7|483.7|487.79|483.79|487.7|483.7|28
1614915890000|2021-03-05 03:44:50|487.73|483.73|487.73|483.73|487.78|483.78|487.69|483.69|29
1614915900000|2021-03-05 03:45:00|487.75|483.75|487.79|483.79|487.8|483.8|487.75|483.75|12
1614915910000|2021-03-05 03:45:10|487.75|483.75|487.86|483.86|487.99|483.99|487.75|483.75|23
1614915920000|2021-03-05 03:45:20|487.87|483.87|487.72|483.72|487.93|483.93|487.64|483.64|24
1614915930000|2021-03-05 03:45:30|487.73|483.73|487.76|483.76|487.88|483.88|487.64|483.64|27
1614915940000|2021-03-05 03:45:40|487.75|483.75|487.79|483.79|487.82|483.82|487.73|483.73|18
1614915950000|2021-03-05 03:45:50|487.81|483.81|487.63|483.63|487.81|483.81|487.62|483.62|28
1614915960000|2021-03-05 03:46:00|487.62|483.62|487.5|483.5|487.64|483.64|487.5|483.5|11
1614915970000|2021-03-05 03:46:10|487.49|483.49|487.52|483.52|487.52|483.52|487.46|483.46|20
1614915980000|2021-03-05 03:46:20|487.51|483.51|487.6|483.6|487.64|483.64|487.51|483.51|14
1614915990000|2021-03-05 03:46:30|487.69|483.69|487.77|483.77|487.78|483.78|487.69|483.69|14
1614916000000|2021-03-05 03:46:40|487.76|483.76|487.77|483.77|487.78|483.78|487.74|483.74|11
1614916010000|2021-03-05 03:46:50|487.78|483.78|487.79|483.79|487.79|483.79|487.77|483.77|4
1614916020000|2021-03-05 03:47:00|487.8|483.8|488.17|484.17|488.25|484.25|487.8|483.8|24
1614916030000|2021-03-05 03:47:10|488.26|484.26|488.41|484.41|488.41|484.41|488.14|484.14|24
1614916040000|2021-03-05 03:47:20|488.42|484.42|488.38|484.38|488.5|484.5|488.38|484.38|25
1614916050000|2021-03-05 03:47:30|488.34|484.34|488.42|484.42|488.47|484.47|488.31|484.31|26
1614916060000|2021-03-05 03:47:40|488.47|484.47|488.41|484.41|488.51|484.51|488.35|484.35|28
1614916070000|2021-03-05 03:47:50|488.4|484.4|488.46|484.46|488.47|484.47|488.38|484.38|25
1614916080000|2021-03-05 03:48:00|488.49|484.49|488.47|484.47|488.49|484.49|488.39|484.39|21
1614916090000|2021-03-05 03:48:10|488.45|484.45|488.41|484.41|488.46|484.46|488.4|484.4|18
1614916100000|2021-03-05 03:48:20|488.4|484.4|488.01|484.01|488.4|484.4|488|484|21
1614916110000|2021-03-05 03:48:30|488|484|487.99|483.99|488|484|487.72|483.72|26
1614916120000|2021-03-05 03:48:40|488.04|484.04|488.12|484.12|488.2|484.2|487.96|483.96|28
1614916130000|2021-03-05 03:48:50|488.17|484.17|488.09|484.09|488.21|484.21|488.07|484.07|26
1614916140000|2021-03-05 03:49:00|488.1|484.1|488|484|488.1|484.1|487.93|483.93|15
1614916150000|2021-03-05 03:49:10|487.99|483.99|487.96|483.96|488.14|484.14|487.96|483.96|22
1614916160000|2021-03-05 03:49:20|487.97|483.97|487.72|483.72|487.99|483.99|487.72|483.72|21
1614916170000|2021-03-05 03:49:30|487.74|483.74|487.75|483.75|487.79|483.79|487.68|483.68|19
1614916180000|2021-03-05 03:49:40|487.79|483.79|487.65|483.65|487.79|483.79|487.58|483.58|21
1614916190000|2021-03-05 03:49:50|487.64|483.64|487.62|483.62|487.64|483.64|487.62|483.62|7
1614916200000|2021-03-05 03:50:00|487.61|483.61|487.54|483.54|487.61|483.61|487.53|483.53|9
1614916210000|2021-03-05 03:50:10|487.52|483.52|487.49|483.49|487.54|483.54|487.48|483.48|6
1614916220000|2021-03-05 03:50:20|487.47|483.47|487.47|483.47|487.48|483.48|487.46|483.46|11
1614916230000|2021-03-05 03:50:30|487.46|483.46|487.46|483.46|487.47|483.47|487.45|483.45|7
1614916240000|2021-03-05 03:50:40|487.47|483.47|487.36|483.36|487.5|483.5|487.36|483.36|16
1614916250000|2021-03-05 03:50:50|487.39|483.39|487.18|483.18|487.44|483.44|487.12|483.12|33
1614916260000|2021-03-05 03:51:00|487.17|483.17|487.21|483.21|487.3|483.3|487.13|483.13|26
1614916270000|2021-03-05 03:51:10|487.18|483.18|487.45|483.45|487.46|483.46|487.18|483.18|22
1614916280000|2021-03-05 03:51:20|487.46|483.46|487.6|483.6|487.6|483.6|487.46|483.46|15
1614916290000|2021-03-05 03:51:30|487.59|483.59|487.44|483.44|487.59|483.59|487.38|483.38|14
1614916300000|2021-03-05 03:51:40|487.39|483.39|487.44|483.44|487.47|483.47|487.38|483.38|21
1614916310000|2021-03-05 03:51:50|487.43|483.43|487.59|483.59|487.6|483.6|487.41|483.41|14
1614916320000|2021-03-05 03:52:00|487.66|483.66|487.95|483.95|487.95|483.95|487.66|483.66|21
1614916330000|2021-03-05 03:52:10|488.09|484.09|488.13|484.13|488.13|484.13|488.07|484.07|22
1614916340000|2021-03-05 03:52:20|488.14|484.14|488.15|484.15|488.15|484.15|488.1|484.1|5
1614916350000|2021-03-05 03:52:30|488.14|484.14|488.2|484.2|488.2|484.2|488.05|484.05|11
1614916360000|2021-03-05 03:52:40|488.19|484.19|488.02|484.02|488.21|484.21|487.99|483.99|27
1614916370000|2021-03-05 03:52:50|488.03|484.03|488.1|484.1|488.14|484.14|488.03|484.03|20
1614916380000|2021-03-05 03:53:00|488.18|484.18|488.56|484.56|488.56|484.56|488.15|484.15|21
1614916390000|2021-03-05 03:53:10|488.58|484.58|488.57|484.57|488.73|484.73|488.56|484.56|23
1614916400000|2021-03-05 03:53:20|488.58|484.58|488.35|484.35|488.77|484.77|488.35|484.35|28
1614916410000|2021-03-05 03:53:30|488.31|484.31|488.11|484.11|488.31|484.31|488.1|484.1|29
1614916420000|2021-03-05 03:53:40|488.13|484.13|488.11|484.11|488.16|484.16|488.02|484.02|26
1614916430000|2021-03-05 03:53:50|488.17|484.17|488.1|484.1|488.35|484.35|488.1|484.1|30
1614916440000|2021-03-05 03:54:00|488.08|484.08|488.06|484.06|488.16|484.16|488.03|484.03|23
1614916450000|2021-03-05 03:54:10|488.05|484.05|487.93|483.93|488.05|484.05|487.93|483.93|21
1614916460000|2021-03-05 03:54:20|487.92|483.92|487.81|483.81|487.96|483.96|487.78|483.78|21
1614916470000|2021-03-05 03:54:30|487.83|483.83|487.84|483.84|487.86|483.86|487.8|483.8|20
1614916480000|2021-03-05 03:54:40|487.83|483.83|488.08|484.08|488.08|484.08|487.83|483.83|15
1614916490000|2021-03-05 03:54:50|488.07|484.07|488.31|484.31|488.31|484.31|488.06|484.06|17
1614916500000|2021-03-05 03:55:00|488.36|484.36|488.2|484.2|488.51|484.51|488.19|484.19|27
1614916510000|2021-03-05 03:55:10|488.22|484.22|488.65|484.65|488.67|484.67|488.2|484.2|31
1614916520000|2021-03-05 03:55:20|488.49|484.49|488.51|484.51|488.63|484.63|488.38|484.38|27
1614916530000|2021-03-05 03:55:30|488.5|484.5|488.55|484.55|488.63|484.63|488.5|484.5|29
1614916540000|2021-03-05 03:55:40|488.54|484.54|488.59|484.59|488.59|484.59|488.41|484.41|27
1614916550000|2021-03-05 03:55:50|488.58|484.58|488.64|484.64|488.76|484.76|488.44|484.44|33
1614916560000|2021-03-05 03:56:00|488.65|484.65|488.81|484.81|488.95|484.95|488.6|484.6|24
1614916570000|2021-03-05 03:56:10|488.79|484.79|489.03|485.03|489.03|485.03|488.72|484.72|17
1614916580000|2021-03-05 03:56:20|489.04|485.04|489.06|485.06|489.06|485.06|488.99|484.99|25
1614916590000|2021-03-05 03:56:30|489.03|485.03|488.95|484.95|489.07|485.07|488.95|484.95|24
1614916600000|2021-03-05 03:56:40|489.01|485.01|489.02|485.02|489.08|485.08|489|485|28
1614916610000|2021-03-05 03:56:50|489.12|485.12|489.32|485.32|489.42|485.42|489.12|485.12|26
1614916620000|2021-03-05 03:57:00|489.25|485.25|488.97|484.97|489.37|485.37|488.91|484.91|32
1614916630000|2021-03-05 03:57:10|488.95|484.95|488.83|484.83|488.95|484.95|488.82|484.82|27
1614916640000|2021-03-05 03:57:20|488.82|484.82|488.78|484.78|488.83|484.83|488.76|484.76|23
1614916650000|2021-03-05 03:57:30|488.79|484.79|488.92|484.92|489.11|485.11|488.79|484.79|30
1614916660000|2021-03-05 03:57:40|488.91|484.91|488.93|484.93|489.09|485.09|488.91|484.91|26
1614916670000|2021-03-05 03:57:50|488.99|484.99|488.71|484.71|488.99|484.99|488.71|484.71|27
1614916680000|2021-03-05 03:58:00|488.69|484.69|488.52|484.52|488.79|484.79|488.52|484.52|25
1614916690000|2021-03-05 03:58:10|488.55|484.55|488.54|484.54|488.58|484.58|488.52|484.52|25
1614916700000|2021-03-05 03:58:20|488.55|484.55|488.19|484.19|488.55|484.55|488.19|484.19|22
1614916710000|2021-03-05 03:58:30|488.2|484.2|488.18|484.18|488.21|484.21|488.14|484.14|22
1614916720000|2021-03-05 03:58:40|488.17|484.17|488.2|484.2|488.21|484.21|488.16|484.16|13
1614916730000|2021-03-05 03:58:50|488.22|484.22|488.13|484.13|488.22|484.22|488.13|484.13|18
1614916740000|2021-03-05 03:59:00|488.12|484.12|488.25|484.25|488.32|484.32|488.11|484.11|15
1614916750000|2021-03-05 03:59:10|488.33|484.33|488.6|484.6|488.69|484.69|488.28|484.28|31
1614916760000|2021-03-05 03:59:20|488.62|484.62|488.51|484.51|488.71|484.71|488.49|484.49|28
1614916770000|2021-03-05 03:59:30|488.52|484.52|488.23|484.23|488.55|484.55|488.21|484.21|23
1614916780000|2021-03-05 03:59:40|488.26|484.26|488.38|484.38|488.42|484.42|488.25|484.25|17
1614916790000|2021-03-05 03:59:50|488.28|484.28|488.13|484.13|488.34|484.34|488.13|484.13|22
1614916800000|2021-03-05 04:00:00|488.14|484.14|487.93|483.93|488.14|484.14|487.93|483.93|22
1614916810000|2021-03-05 04:00:10|487.88|483.88|487.67|483.67|487.88|483.88|487.57|483.57|17
1614916820000|2021-03-05 04:00:20|487.65|483.65|487.53|483.53|487.67|483.67|487.53|483.53|14
1614916830000|2021-03-05 04:00:30|487.54|483.54|487.57|483.57|487.6|483.6|487.46|483.46|20
1614916840000|2021-03-05 04:00:40|487.54|483.54|487.41|483.41|487.57|483.57|487.41|483.41|15
1614916850000|2021-03-05 04:00:50|487.4|483.4|487.24|483.24|487.4|483.4|487.22|483.22|11
1614916860000|2021-03-05 04:01:00|487.23|483.23|487.15|483.15|487.23|483.23|487.15|483.15|16
1614916870000|2021-03-05 04:01:10|487.16|483.16|487.07|483.07|487.17|483.17|487.01|483.01|15
1614916880000|2021-03-05 04:01:20|487.08|483.08|487.17|483.17|487.23|483.23|487.05|483.05|25
1614916890000|2021-03-05 04:01:30|487.23|483.23|487.38|483.38|487.43|483.43|487.16|483.16|27
1614916900000|2021-03-05 04:01:40|487.31|483.31|487.38|483.38|487.51|483.51|487.31|483.31|36
1614916910000|2021-03-05 04:01:50|487.42|483.42|487.42|483.42|487.42|483.42|487.21|483.21|30
1614916920000|2021-03-05 04:02:00|487.38|483.38|487.29|483.29|487.52|483.52|487.19|483.19|34
1614916930000|2021-03-05 04:02:10|487.28|483.28|487.17|483.17|487.28|483.28|487.13|483.13|18
1614916940000|2021-03-05 04:02:20|487.18|483.18|487.07|483.07|487.3|483.3|487.07|483.07|16
1614916950000|2021-03-05 04:02:30|487.06|483.06|487.07|483.07|487.13|483.13|487.06|483.06|22
1614916960000|2021-03-05 04:02:40|487.08|483.08|487.14|483.14|487.18|483.18|487.05|483.05|27
1614916970000|2021-03-05 04:02:50|487.13|483.13|487.05|483.05|487.22|483.22|487.03|483.03|30
1614916980000|2021-03-05 04:03:00|487.11|483.11|487.14|483.14|487.27|483.27|487.1|483.1|21
1614916990000|2021-03-05 04:03:10|487.13|483.13|487.14|483.14|487.18|483.18|487.1|483.1|20
1614917000000|2021-03-05 04:03:20|487.15|483.15|487.15|483.15|487.2|483.2|487.14|483.14|26
1614917010000|2021-03-05 04:03:30|487.13|483.13|487.02|483.02|487.15|483.15|487.02|483.02|30
1614917020000|2021-03-05 04:03:40|487.04|483.04|486.98|482.98|487.04|483.04|486.97|482.97|22
1614917030000|2021-03-05 04:03:50|486.97|482.97|487|483|487|483|486.86|482.86|26
1614917040000|2021-03-05 04:04:00|487.02|483.02|487.25|483.25|487.28|483.28|487.02|483.02|25
1614917050000|2021-03-05 04:04:10|487.26|483.26|487.24|483.24|487.29|483.29|487.2|483.2|25
1614917060000|2021-03-05 04:04:20|487.26|483.26|487.38|483.38|487.49|483.49|487.26|483.26|31
1614917070000|2021-03-05 04:04:30|487.39|483.39|487.59|483.59|487.59|483.59|487.39|483.39|27
1614917080000|2021-03-05 04:04:40|487.57|483.57|487.4|483.4|487.61|483.61|487.31|483.31|35
1614917090000|2021-03-05 04:04:50|487.35|483.35|487.26|483.26|487.37|483.37|487.26|483.26|24
1614917100000|2021-03-05 04:05:00|487.27|483.27|487.32|483.32|487.47|483.47|487.25|483.25|27
1614917110000|2021-03-05 04:05:10|487.33|483.33|487.3|483.3|487.36|483.36|487.27|483.27|18
1614917120000|2021-03-05 04:05:20|487.29|483.29|487.33|483.33|487.45|483.45|487.25|483.25|7
1614917130000|2021-03-05 04:05:30|487.4|483.4|487.39|483.39|487.4|483.4|487.38|483.38|4
1614917140000|2021-03-05 04:05:40|487.38|483.38|487.32|483.32|487.38|483.38|487.31|483.31|5
1614917150000|2021-03-05 04:05:50|487.31|483.31|487.39|483.39|487.39|483.39|487.31|483.31|2
1614917160000|2021-03-05 04:06:00|487.38|483.38|487.39|483.39|487.39|483.39|487.38|483.38|2
1614917170000|2021-03-05 04:06:10|487.31|483.31|487.2|483.2|487.31|483.31|487.2|483.2|3
1614917180000|2021-03-05 04:06:20|487.21|483.21|487.43|483.43|487.45|483.45|487.2|483.2|18
1614917190000|2021-03-05 04:06:30|487.41|483.41|487.4|483.4|487.41|483.41|487.36|483.36|13
1614917200000|2021-03-05 04:06:40|487.39|483.39|487.34|483.34|487.46|483.46|487.31|483.31|16
1614917210000|2021-03-05 04:06:50|487.33|483.33|487.27|483.27|487.36|483.36|487.23|483.23|26
1614917220000|2021-03-05 04:07:00|487.3|483.3|487.41|483.41|487.45|483.45|487.28|483.28|22
1614917230000|2021-03-05 04:07:10|487.42|483.42|487.4|483.4|487.43|483.43|487.39|483.39|11
1614917240000|2021-03-05 04:07:20|487.38|483.38|487.8|483.8|487.8|483.8|487.38|483.38|16
1614917250000|2021-03-05 04:07:30|487.82|483.82|488.02|484.02|488.06|484.06|487.82|483.82|29
1614917260000|2021-03-05 04:07:40|488.01|484.01|487.86|483.86|488.04|484.04|487.85|483.85|31
1614917270000|2021-03-05 04:07:50|487.87|483.87|487.55|483.55|487.87|483.87|487.52|483.52|28
1614917280000|2021-03-05 04:08:00|487.52|483.52|487.32|483.32|487.53|483.53|487.27|483.27|26
1614917290000|2021-03-05 04:08:10|487.34|483.34|487.41|483.41|487.42|483.42|487.26|483.26|30
1614917300000|2021-03-05 04:08:20|487.39|483.39|487.45|483.45|487.5|483.5|487.33|483.33|25
1614917310000|2021-03-05 04:08:30|487.43|483.43|487.52|483.52|487.57|483.57|487.39|483.39|28
1614917320000|2021-03-05 04:08:40|487.53|483.53|487.49|483.49|487.57|483.57|487.45|483.45|24
1614917330000|2021-03-05 04:08:50|487.46|483.46|487.44|483.44|487.47|483.47|487.41|483.41|22
1614917340000|2021-03-05 04:09:00|487.4|483.4|487.35|483.35|487.41|483.41|487.34|483.34|16
1614917350000|2021-03-05 04:09:10|487.34|483.34|487.32|483.32|487.46|483.46|487.32|483.32|15
1614917360000|2021-03-05 04:09:20|487.39|483.39|487.22|483.22|487.39|483.39|487.22|483.22|20
1614917370000|2021-03-05 04:09:30|487.21|483.21|487.24|483.24|487.26|483.26|487.21|483.21|19
1614917380000|2021-03-05 04:09:40|487.25|483.25|487.26|483.26|487.31|483.31|487.24|483.24|12
1614917390000|2021-03-05 04:09:50|487.25|483.25|487.22|483.22|487.25|483.25|487.2|483.2|13
1614917400000|2021-03-05 04:10:00|487.23|483.23|487.21|483.21|487.23|483.23|487.21|483.21|10
1614917410000|2021-03-05 04:10:10|487.22|483.22|487|483|487.22|483.22|486.96|482.96|26
1614917420000|2021-03-05 04:10:20|486.97|482.97|486.85|482.85|486.98|482.98|486.83|482.83|14
1614917430000|2021-03-05 04:10:30|486.82|482.82|486.84|482.84|486.85|482.85|486.81|482.81|8
1614917440000|2021-03-05 04:10:40|486.83|482.83|487.15|483.15|487.15|483.15|486.82|482.82|22
1614917450000|2021-03-05 04:10:50|487.17|483.17|487.23|483.23|487.23|483.23|487.16|483.16|11
1614917460000|2021-03-05 04:11:00|487.29|483.29|487.23|483.23|487.33|483.33|487.21|483.21|18
1614917470000|2021-03-05 04:11:10|487.24|483.24|487.31|483.31|487.4|483.4|487.24|483.24|21
1614917480000|2021-03-05 04:11:20|487.32|483.32|487.17|483.17|487.32|483.32|487.17|483.17|21
1614917490000|2021-03-05 04:11:30|487.18|483.18|487.1|483.1|487.21|483.21|487.09|483.09|21
1614917500000|2021-03-05 04:11:40|487.12|483.12|487.19|483.19|487.22|483.22|487.09|483.09|17
1614917510000|2021-03-05 04:11:50|487.17|483.17|487.15|483.15|487.2|483.2|487.15|483.15|19
1614917520000|2021-03-05 04:12:00|487.16|483.16|487.18|483.18|487.18|483.18|487.14|483.14|10
1614917530000|2021-03-05 04:12:10|487.16|483.16|487.18|483.18|487.28|483.28|487.13|483.13|21
1614917540000|2021-03-05 04:12:20|487.16|483.16|487.1|483.1|487.17|483.17|487.08|483.08|18
1614917550000|2021-03-05 04:12:30|487.09|483.09|487.35|483.35|487.35|483.35|487.07|483.07|25
1614917560000|2021-03-05 04:12:40|487.34|483.34|486.98|482.98|487.37|483.37|486.98|482.98|23
1614917570000|2021-03-05 04:12:50|486.97|482.97|487.01|483.01|487.03|483.03|486.97|482.97|26
1614917580000|2021-03-05 04:13:00|487.02|483.02|487.12|483.12|487.12|483.12|486.96|482.96|22
1614917590000|2021-03-05 04:13:10|487.09|483.09|487.2|483.2|487.22|483.22|487.09|483.09|25
1614917600000|2021-03-05 04:13:20|487.21|483.21|487.24|483.24|487.26|483.26|487.16|483.16|21
1614917610000|2021-03-05 04:13:30|487.23|483.23|487.13|483.13|487.24|483.24|487.13|483.13|14
1614917620000|2021-03-05 04:13:40|487.12|483.12|487.34|483.34|487.34|483.34|487.11|483.11|21
1614917630000|2021-03-05 04:13:50|487.35|483.35|487.42|483.42|487.43|483.43|487.24|483.24|26
1614917640000|2021-03-05 04:14:00|487.41|483.41|487.22|483.22|487.41|483.41|487.19|483.19|25
1614917650000|2021-03-05 04:14:10|487.2|483.2|487.11|483.11|487.23|483.23|487.11|483.11|17
1614917660000|2021-03-05 04:14:20|487.1|483.1|487.14|483.14|487.19|483.19|487.04|483.04|20
1614917670000|2021-03-05 04:14:30|487.13|483.13|487.03|483.03|487.14|483.14|487.03|483.03|18
1614917680000|2021-03-05 04:14:40|487.02|483.02|486.99|482.99|487.04|483.04|486.98|482.98|20
1614917690000|2021-03-05 04:14:50|487.01|483.01|486.97|482.97|487.01|483.01|486.95|482.95|16
1614917700000|2021-03-05 04:15:00|486.96|482.96|486.76|482.76|486.97|482.97|486.75|482.75|26
1614917710000|2021-03-05 04:15:10|486.91|482.91|486.77|482.77|486.91|482.91|486.75|482.75|22
1614917720000|2021-03-05 04:15:20|486.79|482.79|486.75|482.75|486.88|482.88|486.74|482.74|11
1614917730000|2021-03-05 04:15:30|486.78|482.78|486.77|482.77|486.79|482.79|486.75|482.75|18
1614917740000|2021-03-05 04:15:40|486.76|482.76|486.7|482.7|486.78|482.78|486.67|482.67|19
1614917750000|2021-03-05 04:15:50|486.66|482.66|486.64|482.64|486.68|482.68|486.62|482.62|16
1614917760000|2021-03-05 04:16:00|486.63|482.63|486.56|482.56|486.64|482.64|486.56|482.56|23
1614917770000|2021-03-05 04:16:10|486.58|482.58|486.53|482.53|486.58|482.58|486.53|482.53|22
1614917780000|2021-03-05 04:16:20|486.54|482.54|486.59|482.59|486.63|482.63|486.51|482.51|14
1614917790000|2021-03-05 04:16:30|486.61|482.61|486.71|482.71|486.72|482.72|486.61|482.61|17
1614917800000|2021-03-05 04:16:40|486.69|482.69|486.57|482.57|486.7|482.7|486.55|482.55|21
1614917810000|2021-03-05 04:16:50|486.56|482.56|486.58|482.58|486.6|482.6|486.54|482.54|12
1614917820000|2021-03-05 04:17:00|486.59|482.59|486.86|482.86|486.86|482.86|486.59|482.59|14
1614917830000|2021-03-05 04:17:10|486.89|482.89|487.22|483.22|487.34|483.34|486.89|482.89|25
1614917840000|2021-03-05 04:17:20|487.2|483.2|487.13|483.13|487.28|483.28|487.13|483.13|20
1614917850000|2021-03-05 04:17:30|487.12|483.12|486.78|482.78|487.12|483.12|486.78|482.78|19
1614917860000|2021-03-05 04:17:40|486.79|482.79|486.74|482.74|486.79|482.79|486.73|482.73|12
1614917870000|2021-03-05 04:17:50|486.72|482.72|486.61|482.61|486.72|482.72|486.61|482.61|11
1614917880000|2021-03-05 04:18:00|486.52|482.52|486.36|482.36|486.52|482.52|486.36|482.36|22
1614917890000|2021-03-05 04:18:10|486.38|482.38|485.75|481.75|486.38|482.38|485.75|481.75|29
1614917900000|2021-03-05 04:18:20|485.66|481.66|485.43|481.43|485.7|481.7|485.43|481.43|23
1614917910000|2021-03-05 04:18:30|485.44|481.44|485.41|481.41|485.52|481.52|485.41|481.41|28
1614917920000|2021-03-05 04:18:40|485.44|481.44|485.92|481.92|485.95|481.95|485.44|481.44|29
1614917930000|2021-03-05 04:18:50|485.88|481.88|485.51|481.51|485.88|481.88|485.46|481.46|29
1614917940000|2021-03-05 04:19:00|485.52|481.52|485.47|481.47|485.52|481.52|485.44|481.44|19
1614917950000|2021-03-05 04:19:10|485.49|481.49|484.91|480.91|485.49|481.49|484.91|480.91|31
1614917960000|2021-03-05 04:19:20|484.99|480.99|484.97|480.97|485.06|481.06|484.5|480.5|24
1614917970000|2021-03-05 04:19:30|484.99|480.99|484.47|480.47|485.34|481.34|484.39|480.39|27
1614917980000|2021-03-05 04:19:40|484.46|480.46|484.21|480.21|484.46|480.46|484.21|480.21|14
1614917990000|2021-03-05 04:19:50|484.24|480.24|484.36|480.36|484.36|480.36|484.21|480.21|13
1614918000000|2021-03-05 04:20:00|484.59|480.59|484.68|480.68|484.82|480.82|484.4|480.4|22
1614918010000|2021-03-05 04:20:10|484.52|480.52|484.33|480.33|484.52|480.52|484.33|480.33|20
1614918020000|2021-03-05 04:20:20|484.31|480.31|484.18|480.18|484.32|480.32|484.17|480.17|21
1614918030000|2021-03-05 04:20:30|484.19|480.19|483.91|479.91|484.22|480.22|483.79|479.79|24
1614918040000|2021-03-05 04:20:40|483.88|479.88|483.37|479.37|483.95|479.95|483.33|479.33|23
1614918050000|2021-03-05 04:20:50|483.39|479.39|483.36|479.36|483.54|479.54|483.31|479.31|31
1614918060000|2021-03-05 04:21:00|483.37|479.37|483.52|479.52|483.57|479.57|483.36|479.36|29
1614918070000|2021-03-05 04:21:10|483.53|479.53|483.87|479.87|483.88|479.88|483.52|479.52|30
1614918080000|2021-03-05 04:21:20|483.83|479.83|483.89|479.89|484.08|480.08|483.83|479.83|28
1614918090000|2021-03-05 04:21:30|483.92|479.92|484.3|480.3|484.3|480.3|483.91|479.91|26
1614918100000|2021-03-05 04:21:40|484.26|480.26|484.24|480.24|484.28|480.28|484.16|480.16|26
1614918110000|2021-03-05 04:21:50|484.23|480.23|484.63|480.63|484.65|480.65|484.23|480.23|27
1614918120000|2021-03-05 04:22:00|484.64|480.64|484.45|480.45|484.64|480.64|484.41|480.41|22
1614918130000|2021-03-05 04:22:10|484.42|480.42|484.43|480.43|484.44|480.44|484.39|480.39|23
1614918140000|2021-03-05 04:22:20|484.4|480.4|484.43|480.43|484.45|480.45|484.38|480.38|20
1614918150000|2021-03-05 04:22:30|484.44|480.44|484.43|480.43|484.56|480.56|484.4|480.4|13
1614918160000|2021-03-05 04:22:40|484.42|480.42|484.42|480.42|484.47|480.47|484.42|480.42|6
1614918170000|2021-03-05 04:22:50|484.43|480.43|484.63|480.63|484.64|480.64|484.43|480.43|14
1614918180000|2021-03-05 04:23:00|484.66|480.66|484.55|480.55|484.67|480.67|484.53|480.53|17
1614918190000|2021-03-05 04:23:10|484.54|480.54|484.38|480.38|484.65|480.65|484.38|480.38|20
1614918200000|2021-03-05 04:23:20|484.39|480.39|484.29|480.29|484.39|480.39|484.29|480.29|15
1614918210000|2021-03-05 04:23:30|484.27|480.27|484.26|480.26|484.27|480.27|484.26|480.26|8
1614918220000|2021-03-05 04:23:40|484.27|480.27|484.41|480.41|484.41|480.41|484.27|480.27|7
1614918230000|2021-03-05 04:23:50|484.44|480.44|484.68|480.68|484.72|480.72|484.39|480.39|26
1614918240000|2021-03-05 04:24:00|484.67|480.67|484.79|480.79|484.9|480.9|484.66|480.66|28
1614918250000|2021-03-05 04:24:10|484.83|480.83|484.94|480.94|484.95|480.95|484.83|480.83|30
1614918260000|2021-03-05 04:24:20|484.93|480.93|484.98|480.98|485.04|481.04|484.93|480.93|27
1614918270000|2021-03-05 04:24:30|485|481|485.03|481.03|485.03|481.03|484.96|480.96|22
1614918280000|2021-03-05 04:24:40|485.04|481.04|485.08|481.08|485.1|481.1|485.01|481.01|27
1614918290000|2021-03-05 04:24:50|485.05|481.05|484.97|480.97|485.08|481.08|484.92|480.92|27
1614918300000|2021-03-05 04:25:00|484.96|480.96|484.49|480.49|484.97|480.97|484.49|480.49|27
1614918310000|2021-03-05 04:25:10|484.51|480.51|484.41|480.41|484.58|480.58|484.39|480.39|24
1614918320000|2021-03-05 04:25:20|484.43|480.43|484.58|480.58|484.7|480.7|484.43|480.43|26
1614918330000|2021-03-05 04:25:30|484.56|480.56|484.62|480.62|484.69|480.69|484.56|480.56|25
1614918340000|2021-03-05 04:25:40|484.68|480.68|484.98|480.98|484.99|480.99|484.68|480.68|27
1614918350000|2021-03-05 04:25:50|484.99|480.99|485.11|481.11|485.14|481.14|484.95|480.95|24
1614918360000|2021-03-05 04:26:00|485.12|481.12|484.97|480.97|485.13|481.13|484.87|480.87|31
1614918370000|2021-03-05 04:26:10|484.98|480.98|485.06|481.06|485.23|481.23|484.96|480.96|23
1614918380000|2021-03-05 04:26:20|485.2|481.2|485.16|481.16|485.32|481.32|485.07|481.07|25
1614918390000|2021-03-05 04:26:30|485.15|481.15|485.07|481.07|485.16|481.16|485.07|481.07|17
1614918400000|2021-03-05 04:26:40|485.09|481.09|485.24|481.24|485.32|481.32|485.03|481.03|28
1614918410000|2021-03-05 04:26:50|485.23|481.23|485.26|481.26|485.3|481.3|485.22|481.22|19
1614918420000|2021-03-05 04:27:00|485.24|481.24|485.04|481.04|485.29|481.29|484.99|480.99|21
1614918430000|2021-03-05 04:27:10|485.06|481.06|484.97|480.97|485.06|481.06|484.96|480.96|7
1614918440000|2021-03-05 04:27:20|485.02|481.02|485.01|481.01|485.23|481.23|485.01|481.01|22
1614918450000|2021-03-05 04:27:30|485.06|481.06|485.2|481.2|485.22|481.22|485.03|481.03|16
1614918460000|2021-03-05 04:27:40|485.19|481.19|485.04|481.04|485.19|481.19|485|481|15
1614918470000|2021-03-05 04:27:50|485.02|481.02|485.13|481.13|485.13|481.13|485.02|481.02|9
1614918480000|2021-03-05 04:28:00|485.14|481.14|485.41|481.41|485.42|481.42|485.14|481.14|26
1614918490000|2021-03-05 04:28:10|485.42|481.42|485.38|481.38|485.5|481.5|485.34|481.34|25
1614918500000|2021-03-05 04:28:20|485.4|481.4|485.6|481.6|485.65|481.65|485.4|481.4|27
1614918510000|2021-03-05 04:28:30|485.61|481.61|485.47|481.47|485.72|481.72|485.46|481.46|23
1614918520000|2021-03-05 04:28:40|485.48|481.48|485.43|481.43|485.48|481.48|485.42|481.42|11
1614918530000|2021-03-05 04:28:50|485.44|481.44|485.54|481.54|485.54|481.54|485.44|481.44|6
1614918540000|2021-03-05 04:29:00|485.51|481.51|485.23|481.23|485.52|481.52|485.23|481.23|20
1614918550000|2021-03-05 04:29:10|485.21|481.21|484.69|480.69|485.25|481.25|484.69|480.69|24
1614918560000|2021-03-05 04:29:20|484.68|480.68|484.43|480.43|484.68|480.68|484.39|480.39|23
1614918570000|2021-03-05 04:29:30|484.46|480.46|484.74|480.74|484.75|480.75|484.46|480.46|33
1614918580000|2021-03-05 04:29:40|484.77|480.77|484.71|480.71|484.88|480.88|484.7|480.7|26
1614918590000|2021-03-05 04:29:50|484.67|480.67|484.54|480.54|484.71|480.71|484.54|480.54|22
1614918600000|2021-03-05 04:30:00|484.53|480.53|484.59|480.59|484.62|480.62|484.43|480.43|30
1614918610000|2021-03-05 04:30:10|484.55|480.55|484.49|480.49|484.55|480.55|484.39|480.39|14
1614918620000|2021-03-05 04:30:20|484.5|480.5|484.51|480.51|484.51|480.51|484.48|480.48|8
1614918630000|2021-03-05 04:30:30|484.44|480.44|484.37|480.37|484.44|480.44|484.36|480.36|14
1614918640000|2021-03-05 04:30:40|484.39|480.39|484.43|480.43|484.47|480.47|484.35|480.35|22
1614918650000|2021-03-05 04:30:50|484.42|480.42|484.5|480.5|484.5|480.5|484.42|480.42|18
1614918660000|2021-03-05 04:31:00|484.49|480.49|484.5|480.5|484.53|480.53|484.46|480.46|20
1614918670000|2021-03-05 04:31:10|484.51|480.51|484.55|480.55|484.75|480.75|484.51|480.51|12
1614918680000|2021-03-05 04:31:20|484.54|480.54|484.71|480.71|484.84|480.84|484.54|480.54|23
1614918690000|2021-03-05 04:31:30|484.65|480.65|484.84|480.84|484.86|480.86|484.65|480.65|14
1614918700000|2021-03-05 04:31:40|484.85|480.85|484.86|480.86|484.88|480.88|484.82|480.82|9
1614918710000|2021-03-05 04:31:50|484.83|480.83|484.99|480.99|485.09|481.09|484.83|480.83|14
1614918720000|2021-03-05 04:32:00|485.01|481.01|485.3|481.3|485.33|481.33|484.96|480.96|28
1614918730000|2021-03-05 04:32:10|485.29|481.29|485.27|481.27|485.33|481.33|485.26|481.26|25
1614918740000|2021-03-05 04:32:20|485.25|481.25|485.18|481.18|485.38|481.38|485.12|481.12|30
1614918750000|2021-03-05 04:32:30|485.22|481.22|485.26|481.26|485.28|481.28|485.19|481.19|23
1614918760000|2021-03-05 04:32:40|485.25|481.25|485.39|481.39|485.48|481.48|485.19|481.19|23
1614918770000|2021-03-05 04:32:50|485.38|481.38|485.44|481.44|485.44|481.44|485.35|481.35|26
1614918780000|2021-03-05 04:33:00|485.43|481.43|485.41|481.41|485.51|481.51|485.4|481.4|18
1614918790000|2021-03-05 04:33:10|485.42|481.42|485.72|481.72|485.72|481.72|485.41|481.41|27
1614918800000|2021-03-05 04:33:20|485.74|481.74|485.69|481.69|485.74|481.74|485.65|481.65|21
1614918810000|2021-03-05 04:33:30|485.68|481.68|485.64|481.64|485.71|481.71|485.64|481.64|25
1614918820000|2021-03-05 04:33:40|485.63|481.63|485.49|481.49|485.64|481.64|485.42|481.42|25
1614918830000|2021-03-05 04:33:50|485.52|481.52|485.68|481.68|485.69|481.69|485.48|481.48|22
1614918840000|2021-03-05 04:34:00|485.69|481.69|485.56|481.56|485.73|481.73|485.56|481.56|29
1614918850000|2021-03-05 04:34:10|485.55|481.55|485.48|481.48|485.55|481.55|485.45|481.45|16
1614918860000|2021-03-05 04:34:20|485.5|481.5|485|481|485.5|481.5|484.9|480.9|28
1614918870000|2021-03-05 04:34:30|484.99|480.99|485.11|481.11|485.2|481.2|484.94|480.94|23
1614918880000|2021-03-05 04:34:40|485.12|481.12|485.16|481.16|485.17|481.17|485.06|481.06|15
1614918890000|2021-03-05 04:34:50|485.15|481.15|485.14|481.14|485.19|481.19|485.14|481.14|25
1614918900000|2021-03-05 04:35:00|485.15|481.15|485.02|481.02|485.16|481.16|484.96|480.96|28
1614918910000|2021-03-05 04:35:10|485.04|481.04|485.18|481.18|485.21|481.21|485|481|24
1614918920000|2021-03-05 04:35:20|485.19|481.19|485.23|481.23|485.24|481.24|485.17|481.17|26
1614918930000|2021-03-05 04:35:30|485.22|481.22|485.33|481.33|485.43|481.43|485.22|481.22|28
1614918940000|2021-03-05 04:35:40|485.32|481.32|485.71|481.71|485.71|481.71|485.22|481.22|29
1614918950000|2021-03-05 04:35:50|485.69|481.69|485.78|481.78|485.87|481.87|485.64|481.64|27
1614918960000|2021-03-05 04:36:00|485.74|481.74|485.96|481.96|486|482|485.72|481.72|29
1614918970000|2021-03-05 04:36:10|485.98|481.98|486.09|482.09|486.1|482.1|485.76|481.76|30
1614918980000|2021-03-05 04:36:20|486.1|482.1|485.96|481.96|486.13|482.13|485.78|481.78|25
1614918990000|2021-03-05 04:36:30|485.97|481.97|486.09|482.09|486.25|482.25|485.9|481.9|30
1614919000000|2021-03-05 04:36:40|486.08|482.08|486.38|482.38|486.39|482.39|486.08|482.08|28
1614919010000|2021-03-05 04:36:50|486.39|482.39|486.63|482.63|486.63|482.63|486.33|482.33|27
1614919020000|2021-03-05 04:37:00|486.64|482.64|486.5|482.5|486.65|482.65|486.5|482.5|22
1614919030000|2021-03-05 04:37:10|486.53|482.53|486.5|482.5|486.63|482.63|486.34|482.34|27
1614919040000|2021-03-05 04:37:20|486.51|482.51|486.55|482.55|486.6|482.6|486.48|482.48|27
1614919050000|2021-03-05 04:37:30|486.54|482.54|486.66|482.66|486.66|482.66|486.53|482.53|23
1614919060000|2021-03-05 04:37:40|486.67|482.67|486.69|482.69|486.7|482.7|486.59|482.59|19
1614919070000|2021-03-05 04:37:50|486.72|482.72|486.64|482.64|486.72|482.72|486.62|482.62|17
1614919080000|2021-03-05 04:38:00|486.63|482.63|486.49|482.49|486.76|482.76|486.46|482.46|21
1614919090000|2021-03-05 04:38:10|486.51|482.51|486.46|482.46|486.58|482.58|486.45|482.45|25
1614919100000|2021-03-05 04:38:20|486.48|482.48|486.52|482.52|486.52|482.52|486.43|482.43|11
1614919110000|2021-03-05 04:38:30|486.51|482.51|486.68|482.68|486.68|482.68|486.48|482.48|19
1614919120000|2021-03-05 04:38:40|486.67|482.67|486.48|482.48|486.68|482.68|486.48|482.48|29
1614919130000|2021-03-05 04:38:50|486.47|482.47|486.44|482.44|486.65|482.65|486.44|482.44|28
1614919140000|2021-03-05 04:39:00|486.45|482.45|486.32|482.32|486.46|482.46|486.3|482.3|18
1614919150000|2021-03-05 04:39:10|486.33|482.33|486.52|482.52|486.55|482.55|486.33|482.33|21
1614919160000|2021-03-05 04:39:20|486.51|482.51|486.58|482.58|486.61|482.61|486.5|482.5|20
1614919170000|2021-03-05 04:39:30|486.57|482.57|486.59|482.59|486.63|482.63|486.57|482.57|12
1614919180000|2021-03-05 04:39:40|486.6|482.6|486.57|482.57|486.72|482.72|486.57|482.57|10
1614919190000|2021-03-05 04:39:50|486.58|482.58|486.59|482.59|486.75|482.75|486.58|482.58|20
1614919200000|2021-03-05 04:40:00|486.58|482.58|486.64|482.64|486.71|482.71|486.58|482.58|15
1614919210000|2021-03-05 04:40:10|486.61|482.61|486.5|482.5|486.64|482.64|486.48|482.48|25
1614919220000|2021-03-05 04:40:20|486.51|482.51|486.27|482.27|486.53|482.53|486.27|482.27|18
1614919230000|2021-03-05 04:40:30|486.28|482.28|486.11|482.11|486.28|482.28|486.08|482.08|27
1614919240000|2021-03-05 04:40:40|486.16|482.16|486.28|482.28|486.4|482.4|486.08|482.08|25
1614919250000|2021-03-05 04:40:50|486.26|482.26|486.31|482.31|486.33|482.33|486.26|482.26|10
1614919260000|2021-03-05 04:41:00|486.32|482.32|486.28|482.28|486.35|482.35|486.22|482.22|23
1614919270000|2021-03-05 04:41:10|486.29|482.29|486.52|482.52|486.55|482.55|486.29|482.29|29
1614919280000|2021-03-05 04:41:20|486.49|482.49|486.42|482.42|486.49|482.49|486.4|482.4|18
1614919290000|2021-03-05 04:41:30|486.43|482.43|486.27|482.27|486.43|482.43|486.25|482.25|24
1614919300000|2021-03-05 04:41:40|486.28|482.28|486|482|486.29|482.29|485.97|481.97|26
1614919310000|2021-03-05 04:41:50|486.01|482.01|486.01|482.01|486.05|482.05|485.96|481.96|27
1614919320000|2021-03-05 04:42:00|486.02|482.02|485.85|481.85|486.02|482.02|485.75|481.75|28
1614919330000|2021-03-05 04:42:10|485.84|481.84|486.04|482.04|486.15|482.15|485.78|481.78|30
1614919340000|2021-03-05 04:42:20|486.06|482.06|485.82|481.82|486.06|482.06|485.8|481.8|25
1614919350000|2021-03-05 04:42:30|485.83|481.83|485.87|481.87|485.96|481.96|485.77|481.77|24
1614919360000|2021-03-05 04:42:40|485.88|481.88|485.86|481.86|485.92|481.92|485.84|481.84|23
1614919370000|2021-03-05 04:42:50|485.89|481.89|485.82|481.82|485.89|481.89|485.82|481.82|20
1614919380000|2021-03-05 04:43:00|485.83|481.83|485.71|481.71|485.83|481.83|485.63|481.63|25
1614919390000|2021-03-05 04:43:10|485.74|481.74|485.68|481.68|485.75|481.75|485.67|481.67|17
1614919400000|2021-03-05 04:43:20|485.69|481.69|485.71|481.71|485.74|481.74|485.64|481.64|27
1614919410000|2021-03-05 04:43:30|485.64|481.64|485.89|481.89|486.02|482.02|485.64|481.64|26
1614919420000|2021-03-05 04:43:40|485.9|481.9|485.51|481.51|485.9|481.9|485.51|481.51|26
1614919430000|2021-03-05 04:43:50|485.5|481.5|485.51|481.51|485.51|481.51|485.39|481.39|25
1614919440000|2021-03-05 04:44:00|485.5|481.5|485.4|481.4|485.5|481.5|485.37|481.37|19
1614919450000|2021-03-05 04:44:10|485.39|481.39|485.44|481.44|485.44|481.44|485.37|481.37|10
1614919460000|2021-03-05 04:44:20|485.43|481.43|485.43|481.43|485.44|481.44|485.43|481.43|3
1614919470000|2021-03-05 04:44:30|485.42|481.42|485.43|481.43|485.44|481.44|485.38|481.38|12
1614919480000|2021-03-05 04:44:40|485.44|481.44|485.58|481.58|485.61|481.61|485.44|481.44|17
1614919490000|2021-03-05 04:44:50|485.57|481.57|485.57|481.57|485.64|481.64|485.57|481.57|8
1614919500000|2021-03-05 04:45:00|485.54|481.54|485.53|481.53|485.59|481.59|485.43|481.43|17
1614919510000|2021-03-05 04:45:10|485.52|481.52|485.55|481.55|485.55|481.55|485.46|481.46|26
1614919520000|2021-03-05 04:45:20|485.54|481.54|485.54|481.54|485.55|481.55|485.51|481.51|6
1614919530000|2021-03-05 04:45:30|485.52|481.52|485.54|481.54|485.54|481.54|485.48|481.48|17
1614919540000|2021-03-05 04:45:40|485.53|481.53|485.53|481.53|485.54|481.54|485.5|481.5|15
1614919550000|2021-03-05 04:45:50|485.52|481.52|485.5|481.5|485.54|481.54|485.5|481.5|8
1614919560000|2021-03-05 04:46:00|485.53|481.53|485.51|481.51|485.53|481.53|485.49|481.49|12
1614919570000|2021-03-05 04:46:10|485.49|481.49|485.42|481.42|485.51|481.51|485.39|481.39|14
1614919580000|2021-03-05 04:46:20|485.4|481.4|485.46|481.46|485.54|481.54|485.35|481.35|16
1614919590000|2021-03-05 04:46:30|485.47|481.47|485.32|481.32|485.57|481.57|485.32|481.32|24
1614919600000|2021-03-05 04:46:40|485.33|481.33|485.41|481.41|485.43|481.43|485.32|481.32|30
1614919610000|2021-03-05 04:46:50|485.39|481.39|485.27|481.27|485.39|481.39|485.26|481.26|27
1614919620000|2021-03-05 04:47:00|485.28|481.28|485.48|481.48|485.5|481.5|485.26|481.26|28
1614919630000|2021-03-05 04:47:10|485.47|481.47|485.37|481.37|485.47|481.47|485.29|481.29|26
1614919640000|2021-03-05 04:47:20|485.39|481.39|485.43|481.43|485.43|481.43|485.37|481.37|15
1614919650000|2021-03-05 04:47:30|485.45|481.45|485.46|481.46|485.52|481.52|485.41|481.41|17
1614919660000|2021-03-05 04:47:40|485.42|481.42|485.45|481.45|485.51|481.51|485.42|481.42|15
1614919670000|2021-03-05 04:47:50|485.48|481.48|485.48|481.48|485.49|481.49|485.45|481.45|10
1614919680000|2021-03-05 04:48:00|485.47|481.47|485.46|481.46|485.48|481.48|485.45|481.45|9
1614919690000|2021-03-05 04:48:10|485.48|481.48|485.49|481.49|485.5|481.5|485.46|481.46|12
1614919700000|2021-03-05 04:48:20|485.48|481.48|485.52|481.52|485.55|481.55|485.48|481.48|12
1614919710000|2021-03-05 04:48:30|485.54|481.54|485.38|481.38|485.54|481.54|485.3|481.3|18
1614919720000|2021-03-05 04:48:40|485.37|481.37|485.42|481.42|485.44|481.44|485.37|481.37|8
1614919730000|2021-03-05 04:48:50|485.41|481.41|485.41|481.41|485.42|481.42|485.41|481.41|7
1614919740000|2021-03-05 04:49:00|485.39|481.39|485.49|481.49|485.49|481.49|485.36|481.36|20
1614919750000|2021-03-05 04:49:10|485.47|481.47|485.41|481.41|485.49|481.49|485.34|481.34|21
1614919760000|2021-03-05 04:49:20|485.43|481.43|485.21|481.21|485.43|481.43|485.21|481.21|19
1614919770000|2021-03-05 04:49:30|485.28|481.28|485.4|481.4|485.46|481.46|485.23|481.23|27
1614919780000|2021-03-05 04:49:40|485.41|481.41|485.44|481.44|485.44|481.44|485.39|481.39|12
1614919790000|2021-03-05 04:49:50|485.43|481.43|485.31|481.31|485.43|481.43|485.3|481.3|12
1614919800000|2021-03-05 04:50:00|485.3|481.3|485.26|481.26|485.3|481.3|485.26|481.26|6
1614919810000|2021-03-05 04:50:10|485.37|481.37|485.3|481.3|485.37|481.37|485.25|481.25|8
1614919820000|2021-03-05 04:50:20|485.32|481.32|485.32|481.32|485.32|481.32|485.29|481.29|7
1614919830000|2021-03-05 04:50:30|485.31|481.31|485.15|481.15|485.31|481.31|485.12|481.12|18
1614919840000|2021-03-05 04:50:40|485.16|481.16|485.12|481.12|485.18|481.18|485.09|481.09|18
1614919850000|2021-03-05 04:50:50|485.1|481.1|485.12|481.12|485.2|481.2|485.09|481.09|22
1614919860000|2021-03-05 04:51:00|485.11|481.11|485.08|481.08|485.11|481.11|485.04|481.04|16
1614919870000|2021-03-05 04:51:10|485.07|481.07|485.3|481.3|485.3|481.3|485.02|481.02|20
1614919890000|2021-03-05 04:51:30|485.29|481.29|485.15|481.15|485.29|481.29|485.14|481.14|9
1614919900000|2021-03-05 04:51:40|485.11|481.11|485.1|481.1|485.11|481.11|485.07|481.07|11
1614919910000|2021-03-05 04:51:50|485.12|481.12|485.26|481.26|485.31|481.31|485.09|481.09|29
1614919920000|2021-03-05 04:52:00|485.28|481.28|485.08|481.08|485.28|481.28|485.08|481.08|13
1614919930000|2021-03-05 04:52:10|485.09|481.09|485.08|481.08|485.13|481.13|485.06|481.06|19
1614919940000|2021-03-05 04:52:20|485.09|481.09|484.85|480.85|485.09|481.09|484.81|480.81|21
1614919950000|2021-03-05 04:52:30|484.81|480.81|484.78|480.78|484.9|480.9|484.77|480.77|32
1614919960000|2021-03-05 04:52:40|484.79|480.79|484.8|480.8|484.92|480.92|484.77|480.77|26
1614919970000|2021-03-05 04:52:50|484.87|480.87|484.9|480.9|484.93|480.93|484.8|480.8|11
1614919980000|2021-03-05 04:53:00|484.89|480.89|484.93|480.93|484.98|480.98|484.88|480.88|18
1614919990000|2021-03-05 04:53:10|484.92|480.92|484.85|480.85|484.93|480.93|484.85|480.85|9
1614920000000|2021-03-05 04:53:20|484.86|480.86|484.88|480.88|484.88|480.88|484.83|480.83|15
1614920010000|2021-03-05 04:53:30|484.94|480.94|484.89|480.89|484.94|480.94|484.87|480.87|16
1614920020000|2021-03-05 04:53:40|484.9|480.9|484.89|480.89|484.95|480.95|484.88|480.88|10
1614920030000|2021-03-05 04:53:50|484.88|480.88|484.81|480.81|484.88|480.88|484.79|480.79|8
1614920040000|2021-03-05 04:54:00|484.72|480.72|484.63|480.63|484.72|480.72|484.62|480.62|21
1614920050000|2021-03-05 04:54:10|484.62|480.62|484.66|480.66|484.71|480.71|484.62|480.62|21
1614920060000|2021-03-05 04:54:20|484.65|480.65|484.77|480.77|484.77|480.77|484.65|480.65|12
1614920070000|2021-03-05 04:54:30|484.78|480.78|484.6|480.6|484.83|480.83|484.6|480.6|26
1614920080000|2021-03-05 04:54:40|484.62|480.62|484.63|480.63|484.66|480.66|484.38|480.38|30
1614920090000|2021-03-05 04:54:50|484.64|480.64|484.66|480.66|484.67|480.67|484.47|480.47|21
1614920100000|2021-03-05 04:55:00|484.65|480.65|484.94|480.94|484.96|480.96|484.65|480.65|23
1614920110000|2021-03-05 04:55:10|484.89|480.89|484.8|480.8|485.04|481.04|484.78|480.78|29
1614920120000|2021-03-05 04:55:20|484.79|480.79|484.63|480.63|484.8|480.8|484.61|480.61|24
1614920130000|2021-03-05 04:55:30|484.61|480.61|484.59|480.59|484.68|480.68|484.57|480.57|20
1614920140000|2021-03-05 04:55:40|484.61|480.61|484.32|480.32|484.76|480.76|484.29|480.29|31
1614920150000|2021-03-05 04:55:50|484.3|480.3|484.13|480.13|484.42|480.42|484.04|480.04|25
1614920160000|2021-03-05 04:56:00|484.17|480.17|483.6|479.6|484.2|480.2|483.59|479.59|28
1614920170000|2021-03-05 04:56:10|483.61|479.61|483.53|479.53|483.99|479.99|483.53|479.53|28
1614920180000|2021-03-05 04:56:20|483.52|479.52|483.52|479.52|483.66|479.66|483.5|479.5|26
1614920190000|2021-03-05 04:56:30|483.51|479.51|482.95|478.95|483.51|479.51|482.95|478.95|29
1614920200000|2021-03-05 04:56:40|483|479|482.79|478.79|483.05|479.05|482.76|478.76|23
1614920210000|2021-03-05 04:56:50|482.85|478.85|483.06|479.06|483.1|479.1|482.81|478.81|33
1614920220000|2021-03-05 04:57:00|483.05|479.05|482.83|478.83|483.09|479.09|482.74|478.74|30
1614920230000|2021-03-05 04:57:10|482.84|478.84|482.75|478.75|483.13|479.13|482.68|478.68|35
1614920240000|2021-03-05 04:57:20|482.69|478.69|482.56|478.56|482.78|478.78|482.55|478.55|31
1614920250000|2021-03-05 04:57:30|482.52|478.52|482.27|478.27|482.67|478.67|482.27|478.27|28
1614920260000|2021-03-05 04:57:40|482.26|478.26|482.09|478.09|482.48|478.48|482.07|478.07|35
1614920270000|2021-03-05 04:57:50|482.07|478.07|482.11|478.11|482.27|478.27|482.01|478.01|33
1614920280000|2021-03-05 04:58:00|482.17|478.17|481.83|477.83|482.24|478.24|481.83|477.83|36
1614920290000|2021-03-05 04:58:10|481.81|477.81|481.7|477.7|481.88|477.88|481.43|477.43|37
1614920300000|2021-03-05 04:58:20|481.69|477.69|481.73|477.73|481.74|477.74|481.62|477.62|32
1614920310000|2021-03-05 04:58:30|481.76|477.76|481.88|477.88|481.95|477.95|481.75|477.75|36
1614920320000|2021-03-05 04:58:40|481.83|477.83|481.83|477.83|481.97|477.97|481.79|477.79|28
1614920330000|2021-03-05 04:58:50|481.85|477.85|481.46|477.46|481.93|477.93|481.4|477.4|34
1614920340000|2021-03-05 04:59:00|481.49|477.49|481.22|477.22|481.59|477.59|481.19|477.19|28
1614920350000|2021-03-05 04:59:10|481.29|477.29|481.66|477.66|481.66|477.66|481.2|477.2|36
1614920360000|2021-03-05 04:59:20|481.32|477.32|481.19|477.19|481.66|477.66|480.96|476.96|32
1614920370000|2021-03-05 04:59:30|481.16|477.16|481.29|477.29|481.47|477.47|481|477|36
1614920380000|2021-03-05 04:59:40|481.28|477.28|481.22|477.22|481.6|477.6|481.19|477.19|31
1614920390000|2021-03-05 04:59:50|481.26|477.26|480.88|476.88|481.26|477.26|480.72|476.72|28
1614920400000|2021-03-05 05:00:00|480.79|476.79|481.29|477.29|481.29|477.29|480.76|476.76|31
1614920410000|2021-03-05 05:00:10|481.28|477.28|481.26|477.26|481.56|477.56|481.26|477.26|30
1614920420000|2021-03-05 05:00:20|481.19|477.19|481.54|477.54|481.58|477.58|481.04|477.04|34
1614920430000|2021-03-05 05:00:30|481.55|477.55|481.3|477.3|481.56|477.56|481.22|477.22|34
1614920440000|2021-03-05 05:00:40|481.23|477.23|481.47|477.47|481.47|477.47|481.09|477.09|34
1614920450000|2021-03-05 05:00:50|481.46|477.46|481.49|477.49|481.49|477.49|481.19|477.19|31
1614920460000|2021-03-05 05:01:00|481.43|477.43|481.09|477.09|481.44|477.44|481.09|477.09|29
1614920470000|2021-03-05 05:01:10|481.16|477.16|480.77|476.77|481.16|477.16|480.71|476.71|25
1614920480000|2021-03-05 05:01:20|480.78|476.78|480.88|476.88|481.16|477.16|480.67|476.67|34
1614920490000|2021-03-05 05:01:30|480.55|476.55|480.72|476.72|480.72|476.72|480.54|476.54|26
1614920500000|2021-03-05 05:01:40|480.73|476.73|480.78|476.78|481.08|477.08|480.73|476.73|30
1614920510000|2021-03-05 05:01:50|480.76|476.76|480.72|476.72|480.78|476.78|480.53|476.53|21
1614920520000|2021-03-05 05:02:00|480.67|476.67|481.11|477.11|481.17|477.17|480.65|476.65|28
1614920530000|2021-03-05 05:02:10|481.02|477.02|481.18|477.18|481.36|477.36|480.85|476.85|30
1614920540000|2021-03-05 05:02:20|481.13|477.13|481|477|481.27|477.27|480.92|476.92|32
1614920550000|2021-03-05 05:02:30|481.03|477.03|481.1|477.1|481.16|477.16|481.03|477.03|18
1614920560000|2021-03-05 05:02:40|481.15|477.15|481.34|477.34|481.34|477.34|481|477|18
1614920570000|2021-03-05 05:02:50|481.35|477.35|481.84|477.84|481.89|477.89|481.35|477.35|24
1614920580000|2021-03-05 05:03:00|481.83|477.83|481.85|477.85|482.04|478.04|481.45|477.45|36
1614920590000|2021-03-05 05:03:10|481.86|477.86|482.1|478.1|482.32|478.32|481.86|477.86|35
1614920600000|2021-03-05 05:03:20|482.09|478.09|482.52|478.52|482.52|478.52|482.09|478.09|32
1614920610000|2021-03-05 05:03:30|482.49|478.49|482.55|478.55|482.62|478.62|482.45|478.45|35
1614920620000|2021-03-05 05:03:40|482.56|478.56|482.35|478.35|482.58|478.58|482.35|478.35|30
1614920630000|2021-03-05 05:03:50|482.42|478.42|482.63|478.63|482.83|478.83|482.42|478.42|38
1614920640000|2021-03-05 05:04:00|482.48|478.48|482.84|478.84|482.88|478.88|482.48|478.48|30
1614920650000|2021-03-05 05:04:10|482.83|478.83|483.04|479.04|483.04|479.04|482.78|478.78|26
1614920660000|2021-03-05 05:04:20|483.06|479.06|483.07|479.07|483.24|479.24|483.01|479.01|33
1614920670000|2021-03-05 05:04:30|483.02|479.02|483.17|479.17|483.2|479.2|483.01|479.01|23
1614920680000|2021-03-05 05:04:40|483.21|479.21|483.29|479.29|483.34|479.34|483.11|479.11|27
1614920690000|2021-03-05 05:04:50|483.28|479.28|483.51|479.51|483.51|479.51|483.28|479.28|12
1614920700000|2021-03-05 05:05:00|483.57|479.57|483.47|479.47|483.74|479.74|483.43|479.43|35
1614920710000|2021-03-05 05:05:10|483.42|479.42|483.35|479.35|483.44|479.44|483.29|479.29|26
1614920720000|2021-03-05 05:05:20|483.37|479.37|483.2|479.2|483.37|479.37|483.15|479.15|20
1614920730000|2021-03-05 05:05:30|483.18|479.18|483.53|479.53|483.54|479.54|483.09|479.09|27
1614920740000|2021-03-05 05:05:40|483.57|479.57|483.64|479.64|483.65|479.65|483.43|479.43|26
1614920750000|2021-03-05 05:05:50|483.65|479.65|483.57|479.57|483.72|479.72|483.54|479.54|25
1614920760000|2021-03-05 05:06:00|483.58|479.58|483.4|479.4|483.6|479.6|483.39|479.39|33
1614920770000|2021-03-05 05:06:10|483.32|479.32|482.83|478.83|483.32|479.32|482.82|478.82|28
1614920780000|2021-03-05 05:06:20|482.85|478.85|482.92|478.92|483.15|479.15|482.81|478.81|28
1614920790000|2021-03-05 05:06:30|482.83|478.83|483.03|479.03|483.13|479.13|482.83|478.83|28
1614920800000|2021-03-05 05:06:40|483.04|479.04|482.77|478.77|483.24|479.24|482.77|478.77|35
1614920810000|2021-03-05 05:06:50|482.78|478.78|482.87|478.87|483|479|482.76|478.76|32
1614920820000|2021-03-05 05:07:00|482.88|478.88|482.8|478.8|482.92|478.92|482.77|478.77|29
1614920830000|2021-03-05 05:07:10|482.78|478.78|483.08|479.08|483.08|479.08|482.74|478.74|34
1614920840000|2021-03-05 05:07:20|483.09|479.09|483.23|479.23|483.23|479.23|483.07|479.07|30
1614920850000|2021-03-05 05:07:30|483.24|479.24|483.01|479.01|483.26|479.26|483.01|479.01|34
1614920860000|2021-03-05 05:07:40|483.03|479.03|483.35|479.35|483.37|479.37|483.03|479.03|32
1614920870000|2021-03-05 05:07:50|483.36|479.36|483.35|479.35|483.4|479.4|483.29|479.29|29
1614920880000|2021-03-05 05:08:00|483.37|479.37|483.14|479.14|483.47|479.47|483.08|479.08|32
1614920890000|2021-03-05 05:08:10|483.15|479.15|482.99|478.99|483.19|479.19|482.95|478.95|32
1614920900000|2021-03-05 05:08:20|483.01|479.01|483.18|479.18|483.22|479.22|483.01|479.01|34
1614920910000|2021-03-05 05:08:30|483.17|479.17|483.39|479.39|483.39|479.39|483.13|479.13|25
1614920920000|2021-03-05 05:08:40|483.4|479.4|483.37|479.37|483.6|479.6|483.23|479.23|28
1614920930000|2021-03-05 05:08:50|483.38|479.38|483.49|479.49|483.58|479.58|483.36|479.36|25
1614920940000|2021-03-05 05:09:00|483.52|479.52|483.53|479.53|483.57|479.57|483.49|479.49|24
1614920950000|2021-03-05 05:09:10|483.54|479.54|483.66|479.66|483.73|479.73|483.54|479.54|28
1614920960000|2021-03-05 05:09:20|483.63|479.63|483.72|479.72|483.72|479.72|483.59|479.59|23
1614920970000|2021-03-05 05:09:30|483.7|479.7|483.99|479.99|484.02|480.02|483.58|479.58|32
1614920980000|2021-03-05 05:09:40|484.09|480.09|484.4|480.4|484.43|480.43|484.05|480.05|25
1614920990000|2021-03-05 05:09:50|484.33|480.33|484.05|480.05|484.39|480.39|484.04|480.04|29
1614921000000|2021-03-05 05:10:00|483.99|479.99|484.17|480.17|484.22|480.22|483.99|479.99|23
1614921010000|2021-03-05 05:10:10|484.19|480.19|484.19|480.19|484.23|480.23|484.17|480.17|18
1614921020000|2021-03-05 05:10:20|484.16|480.16|484.01|480.01|484.16|480.16|484.01|480.01|22
1614921030000|2021-03-05 05:10:30|484|480|483.83|479.83|484.02|480.02|483.83|479.83|23
1614921040000|2021-03-05 05:10:40|483.84|479.84|483.87|479.87|483.88|479.88|483.79|479.79|12
1614921050000|2021-03-05 05:10:50|483.86|479.86|483.76|479.76|483.87|479.87|483.75|479.75|17
1614921060000|2021-03-05 05:11:00|483.73|479.73|483.47|479.47|483.74|479.74|483.45|479.45|24
1614921070000|2021-03-05 05:11:10|483.48|479.48|483.4|479.4|483.5|479.5|483.39|479.39|17
1614921080000|2021-03-05 05:11:20|483.39|479.39|483.48|479.48|483.54|479.54|483.38|479.38|26
1614921090000|2021-03-05 05:11:30|483.47|479.47|483.5|479.5|483.53|479.53|483.4|479.4|24
1614921100000|2021-03-05 05:11:40|483.49|479.49|484.31|480.31|484.32|480.32|483.48|479.48|31
1614921110000|2021-03-05 05:11:50|484.2|480.2|484.6|480.6|484.6|480.6|484.2|480.2|30
1614921120000|2021-03-05 05:12:00|484.62|480.62|484.72|480.72|484.78|480.78|484.27|480.27|30
1614921130000|2021-03-05 05:12:10|484.75|480.75|485.15|481.15|485.16|481.16|484.75|480.75|32
1614921140000|2021-03-05 05:12:20|485.14|481.14|485.17|481.17|485.19|481.19|485.1|481.1|26
1614921150000|2021-03-05 05:12:30|485.16|481.16|484.84|480.84|485.16|481.16|484.81|480.81|27
1614921160000|2021-03-05 05:12:40|484.85|480.85|484.79|480.79|484.85|480.85|484.51|480.51|29
1614921170000|2021-03-05 05:12:50|484.8|480.8|484.39|480.39|484.87|480.87|484.39|480.39|24
1614921180000|2021-03-05 05:13:00|484.38|480.38|483.88|479.88|484.38|480.38|483.83|479.83|27
1614921190000|2021-03-05 05:13:10|483.97|479.97|483.71|479.71|484.05|480.05|483.71|479.71|33
1614921200000|2021-03-05 05:13:20|483.69|479.69|483.79|479.79|483.8|479.8|483.67|479.67|26
1614921210000|2021-03-05 05:13:30|483.8|479.8|483.78|479.78|483.98|479.98|483.74|479.74|26
1614921220000|2021-03-05 05:13:40|483.79|479.79|483.76|479.76|483.82|479.82|483.74|479.74|15
1614921230000|2021-03-05 05:13:50|483.78|479.78|484.09|480.09|484.1|480.1|483.76|479.76|17
1614921240000|2021-03-05 05:14:00|484.11|480.11|484.1|480.1|484.21|480.21|484.1|480.1|26
1614921250000|2021-03-05 05:14:10|484.12|480.12|484.21|480.21|484.23|480.23|483.97|479.97|24
1614921260000|2021-03-05 05:14:20|484.22|480.22|484.03|480.03|484.29|480.29|483.94|479.94|27
1614921270000|2021-03-05 05:14:30|483.94|479.94|483.84|479.84|484.01|480.01|483.84|479.84|27
1614921280000|2021-03-05 05:14:40|483.83|479.83|483.82|479.82|483.87|479.87|483.82|479.82|21
1614921290000|2021-03-05 05:14:50|483.81|479.81|483.51|479.51|483.83|479.83|483.48|479.48|19
1614921300000|2021-03-05 05:15:00|483.48|479.48|482.88|478.88|483.5|479.5|482.88|478.88|19
1614921310000|2021-03-05 05:15:10|482.92|478.92|483.15|479.15|483.16|479.16|482.88|478.88|27
1614921320000|2021-03-05 05:15:20|483.4|479.4|483.07|479.07|483.45|479.45|483.07|479.07|24
1614921330000|2021-03-05 05:15:30|483.08|479.08|483.33|479.33|483.38|479.38|483.08|479.08|25
1614921340000|2021-03-05 05:15:40|483.35|479.35|483.22|479.22|483.35|479.35|483.1|479.1|32
1614921350000|2021-03-05 05:15:50|483.31|479.31|483.21|479.21|483.31|479.31|483.2|479.2|24
1614921360000|2021-03-05 05:16:00|483.2|479.2|482.97|478.97|483.2|479.2|482.89|478.89|15
1614921370000|2021-03-05 05:16:10|482.89|478.89|482.88|478.88|482.99|478.99|482.74|478.74|30
1614921380000|2021-03-05 05:16:20|482.89|478.89|482.77|478.77|482.93|478.93|482.58|478.58|28
1614921390000|2021-03-05 05:16:30|482.82|478.82|482.53|478.53|482.82|478.82|482.53|478.53|26
1614921400000|2021-03-05 05:16:40|482.5|478.5|482.47|478.47|482.53|478.53|482.47|478.47|13
1614921410000|2021-03-05 05:16:50|482.51|478.51|482.47|478.47|482.56|478.56|482.45|478.45|18
1614921420000|2021-03-05 05:17:00|482.46|478.46|482.29|478.29|482.46|478.46|482.28|478.28|19
1614921430000|2021-03-05 05:17:10|482.31|478.31|482.3|478.3|482.55|478.55|482.3|478.3|20
1614921440000|2021-03-05 05:17:20|482.31|478.31|482.23|478.23|482.59|478.59|482.23|478.23|14
1614921450000|2021-03-05 05:17:30|482.21|478.21|482.14|478.14|482.33|478.33|482.14|478.14|12
1614921460000|2021-03-05 05:17:40|482.12|478.12|481.94|477.94|482.12|478.12|481.94|477.94|10
1614921470000|2021-03-05 05:17:50|481.95|477.95|481.69|477.69|481.95|477.95|481.69|477.69|20
1614921480000|2021-03-05 05:18:00|481.61|477.61|481.58|477.58|481.69|477.69|481.38|477.38|29
1614921490000|2021-03-05 05:18:10|481.59|477.59|481.71|477.71|481.81|477.81|481.45|477.45|34
1614921500000|2021-03-05 05:18:20|481.69|477.69|481.85|477.85|481.93|477.93|481.69|477.69|31
1614921510000|2021-03-05 05:18:30|481.84|477.84|481.83|477.83|481.89|477.89|481.78|477.78|34
1614921520000|2021-03-05 05:18:40|481.8|477.8|481.92|477.92|482|478|481.75|477.75|33
1614921530000|2021-03-05 05:18:50|481.94|477.94|481.97|477.97|481.99|477.99|481.9|477.9|27
1614921540000|2021-03-05 05:19:00|481.95|477.95|482.24|478.24|482.26|478.26|481.91|477.91|35
1614921550000|2021-03-05 05:19:10|482.26|478.26|482.4|478.4|482.41|478.41|482.2|478.2|21
1614921560000|2021-03-05 05:19:20|482.41|478.41|482.94|478.94|482.95|478.95|482.41|478.41|33
1614921570000|2021-03-05 05:19:30|482.99|478.99|483.12|479.12|483.48|479.48|482.99|478.99|29
1614921580000|2021-03-05 05:19:40|483.11|479.11|482.88|478.88|483.11|479.11|482.75|478.75|31
1614921590000|2021-03-05 05:19:50|482.94|478.94|483.23|479.23|483.23|479.23|482.81|478.81|33
1614921600000|2021-03-05 05:20:00|483.07|479.07|483.06|479.06|483.25|479.25|482.93|478.93|32
1614921610000|2021-03-05 05:20:10|483.04|479.04|482.88|478.88|483.11|479.11|482.82|478.82|29
1614921620000|2021-03-05 05:20:20|482.86|478.86|482.73|478.73|483.05|479.05|482.72|478.72|34
1614921630000|2021-03-05 05:20:30|482.7|478.7|482.39|478.39|482.74|478.74|482.38|478.38|26
1614921640000|2021-03-05 05:20:40|482.4|478.4|482.78|478.78|482.95|478.95|482.4|478.4|31
1614921650000|2021-03-05 05:20:50|482.77|478.77|482.24|478.24|482.78|478.78|482.24|478.24|17
1614921660000|2021-03-05 05:21:00|482.25|478.25|481.81|477.81|482.25|478.25|481.81|477.81|24
1614921670000|2021-03-05 05:21:10|481.83|477.83|481.92|477.92|482.03|478.03|481.76|477.76|23
1614921680000|2021-03-05 05:21:20|481.99|477.99|481.72|477.72|481.99|477.99|481.57|477.57|28
1614921690000|2021-03-05 05:21:30|481.71|477.71|481.3|477.3|481.71|477.71|481.27|477.27|28
1614921700000|2021-03-05 05:21:40|481.29|477.29|481.26|477.26|481.31|477.31|481.26|477.26|14
1614921710000|2021-03-05 05:21:50|481.25|477.25|481.36|477.36|481.39|477.39|481.15|477.15|28
1614921720000|2021-03-05 05:22:00|481.35|477.35|481.26|477.26|481.45|477.45|481.1|477.1|25
1614921730000|2021-03-05 05:22:10|481.4|477.4|481.56|477.56|481.68|477.68|481.38|477.38|30
1614921740000|2021-03-05 05:22:20|481.57|477.57|481.82|477.82|481.82|477.82|481.55|477.55|31
1614921750000|2021-03-05 05:22:30|481.81|477.81|481.72|477.72|481.86|477.86|481.64|477.64|32
1614921760000|2021-03-05 05:22:40|481.73|477.73|481.75|477.75|481.81|477.81|481.68|477.68|21
1614921770000|2021-03-05 05:22:50|481.78|477.78|481.84|477.84|481.88|477.88|481.78|477.78|20
1614921780000|2021-03-05 05:23:00|481.85|477.85|481.3|477.3|481.89|477.89|481.3|477.3|29
1614921790000|2021-03-05 05:23:10|481.27|477.27|481.5|477.5|481.54|477.54|481.26|477.26|23
1614921800000|2021-03-05 05:23:20|481.51|477.51|481.41|477.41|481.56|477.56|481.3|477.3|26
1614921810000|2021-03-05 05:23:30|481.4|477.4|481.17|477.17|481.42|477.42|481.17|477.17|20
1614921820000|2021-03-05 05:23:40|481.21|477.21|481.5|477.5|481.51|477.51|481.21|477.21|20
1614921830000|2021-03-05 05:23:50|481.51|477.51|481.24|477.24|481.56|477.56|481.23|477.23|23
1614921840000|2021-03-05 05:24:00|481.23|477.23|481.41|477.41|481.43|477.43|481.19|477.19|24
1614921850000|2021-03-05 05:24:10|481.42|477.42|481.5|477.5|481.59|477.59|481.41|477.41|31
1614921860000|2021-03-05 05:24:20|481.51|477.51|481.41|477.41|481.51|477.51|481.39|477.39|25
1614921870000|2021-03-05 05:24:30|481.45|477.45|481.47|477.47|481.49|477.49|481.41|477.41|19
1614921880000|2021-03-05 05:24:40|481.46|477.46|481.47|477.47|481.49|477.49|481.43|477.43|18
1614921890000|2021-03-05 05:24:50|481.48|477.48|481.61|477.61|481.71|477.71|481.42|477.42|26
1614921900000|2021-03-05 05:25:00|481.59|477.59|481.41|477.41|481.64|477.64|481.4|477.4|23
1614921910000|2021-03-05 05:25:10|481.4|477.4|481.12|477.12|481.41|477.41|481.12|477.12|16
1614921920000|2021-03-05 05:25:20|481.05|477.05|480.81|476.81|481.06|477.06|480.8|476.8|15
1614921930000|2021-03-05 05:25:30|480.78|476.78|480.83|476.83|480.97|476.97|480.78|476.78|22
1614921940000|2021-03-05 05:25:40|480.84|476.84|480.75|476.75|480.91|476.91|480.74|476.74|21
1614921950000|2021-03-05 05:25:50|480.76|476.76|480.66|476.66|480.77|476.77|480.65|476.65|13
1614921960000|2021-03-05 05:26:00|480.64|476.64|480.9|476.9|480.94|476.94|480.62|476.62|26
1614921970000|2021-03-05 05:26:10|480.92|476.92|480.98|476.98|481.1|477.1|480.92|476.92|34
1614921980000|2021-03-05 05:26:20|481.02|477.02|481|477|481.13|477.13|480.92|476.92|28
1614921990000|2021-03-05 05:26:30|481.01|477.01|481.02|477.02|481.07|477.07|480.95|476.95|18
1614922000000|2021-03-05 05:26:40|481.03|477.03|481.24|477.24|481.29|477.29|481.03|477.03|29
1614922010000|2021-03-05 05:26:50|481.22|477.22|481.34|477.34|481.34|477.34|481.14|477.14|26
1614922020000|2021-03-05 05:27:00|481.35|477.35|481.17|477.17|481.35|477.35|481.13|477.13|19
1614922030000|2021-03-05 05:27:10|481.15|477.15|481.06|477.06|481.15|477.15|481.03|477.03|17
1614922040000|2021-03-05 05:27:20|481.07|477.07|481.07|477.07|481.11|477.11|481.05|477.05|18
1614922050000|2021-03-05 05:27:30|481.09|477.09|481.07|477.07|481.09|477.09|481.05|477.05|16
1614922060000|2021-03-05 05:27:40|481.06|477.06|481.23|477.23|481.31|477.31|481.06|477.06|29
1614922070000|2021-03-05 05:27:50|481.24|477.24|481.24|477.24|481.31|477.31|481.21|477.21|16
1614922080000|2021-03-05 05:28:00|481.21|477.21|480.93|476.93|481.3|477.3|480.91|476.91|28
1614922090000|2021-03-05 05:28:10|480.86|476.86|480.75|476.75|480.92|476.92|480.75|476.75|16
1614922100000|2021-03-05 05:28:20|480.74|476.74|480.74|476.74|480.95|476.95|480.73|476.73|24
1614922110000|2021-03-05 05:28:30|480.75|476.75|480.74|476.74|480.82|476.82|480.68|476.68|18
1614922120000|2021-03-05 05:28:40|480.72|476.72|480.51|476.51|480.75|476.75|480.5|476.5|23
1614922130000|2021-03-05 05:28:50|480.52|476.52|480.52|476.52|480.58|476.58|480.51|476.51|19
1614922140000|2021-03-05 05:29:00|480.5|476.5|480.75|476.75|480.82|476.82|480.47|476.47|32
1614922150000|2021-03-05 05:29:10|480.74|476.74|481.22|477.22|481.22|477.22|480.71|476.71|36
1614922160000|2021-03-05 05:29:20|481.17|477.17|481.2|477.2|481.27|477.27|481.16|477.16|35
1614922170000|2021-03-05 05:29:30|481.19|477.19|481.25|477.25|481.39|477.39|481.15|477.15|33
1614922180000|2021-03-05 05:29:40|481.26|477.26|481.13|477.13|481.32|477.32|481.08|477.08|34
1614922190000|2021-03-05 05:29:50|481.11|477.11|480.79|476.79|481.13|477.13|480.79|476.79|26
1614922200000|2021-03-05 05:30:00|480.75|476.75|480.37|476.37|480.79|476.79|480.34|476.34|30
1614922210000|2021-03-05 05:30:10|480.38|476.38|480.29|476.29|480.57|476.57|480.29|476.29|34
1614922220000|2021-03-05 05:30:20|480.3|476.3|480.44|476.44|480.6|476.6|480.17|476.17|29
1614922230000|2021-03-05 05:30:30|480.45|476.45|480.39|476.39|480.65|476.65|480.38|476.38|32
1614922240000|2021-03-05 05:30:40|480.41|476.41|480.38|476.38|480.44|476.44|480.35|476.35|25
1614922250000|2021-03-05 05:30:50|480.37|476.37|480.37|476.37|480.51|476.51|480.33|476.33|28
1614922260000|2021-03-05 05:31:00|480.4|476.4|480.66|476.66|480.67|476.67|480.38|476.38|31
1614922270000|2021-03-05 05:31:10|480.67|476.67|480.81|476.81|480.86|476.86|480.65|476.65|29
1614922280000|2021-03-05 05:31:20|480.82|476.82|480.83|476.83|480.92|476.92|480.75|476.75|32
1614922290000|2021-03-05 05:31:30|480.84|476.84|480.93|476.93|481.01|477.01|480.84|476.84|35
1614922300000|2021-03-05 05:31:40|480.94|476.94|481.18|477.18|481.2|477.2|480.91|476.91|24
1614922310000|2021-03-05 05:31:50|481.19|477.19|481.24|477.24|481.24|477.24|481.15|477.15|25
1614922320000|2021-03-05 05:32:00|481.2|477.2|481.65|477.65|481.66|477.66|481.2|477.2|33
1614922330000|2021-03-05 05:32:10|481.71|477.71|481.54|477.54|481.71|477.71|481.4|477.4|35
1614922340000|2021-03-05 05:32:20|481.51|477.51|481.05|477.05|481.51|477.51|480.88|476.88|35
1614922350000|2021-03-05 05:32:30|481.11|477.11|481.48|477.48|481.6|477.6|481.11|477.11|33
1614922360000|2021-03-05 05:32:40|481.52|477.52|481.48|477.48|481.61|477.61|481.44|477.44|31
1614922370000|2021-03-05 05:32:50|481.44|477.44|481.39|477.39|481.55|477.55|481.37|477.37|31
1614922380000|2021-03-05 05:33:00|481.42|477.42|481.45|477.45|481.5|477.5|481.38|477.38|30
1614922390000|2021-03-05 05:33:10|481.41|477.41|481.41|477.41|481.48|477.48|481.31|477.31|25
1614922400000|2021-03-05 05:33:20|481.42|477.42|481.84|477.84|481.84|477.84|481.38|477.38|35
1614922410000|2021-03-05 05:33:30|481.8|477.8|482.28|478.28|482.28|478.28|481.8|477.8|29
1614922420000|2021-03-05 05:33:40|482.32|478.32|482.08|478.08|482.47|478.47|482.04|478.04|34
1614922430000|2021-03-05 05:33:50|482.1|478.1|482.32|478.32|482.44|478.44|482.08|478.08|30
1614922440000|2021-03-05 05:34:00|482.39|478.39|482.14|478.14|482.39|478.39|482.11|478.11|30
1614922450000|2021-03-05 05:34:10|482.09|478.09|482.02|478.02|482.09|478.09|481.94|477.94|25
1614922460000|2021-03-05 05:34:20|482.01|478.01|481.57|477.57|482.03|478.03|481.57|477.57|34
1614922470000|2021-03-05 05:34:30|481.65|477.65|481.86|477.86|481.97|477.97|481.59|477.59|35
1614922480000|2021-03-05 05:34:40|481.87|477.87|481.58|477.58|481.87|477.87|481.51|477.51|32
1614922490000|2021-03-05 05:34:50|481.6|477.6|481.46|477.46|481.72|477.72|481.41|477.41|33
1614922500000|2021-03-05 05:35:00|481.55|477.55|481.19|477.19|481.56|477.56|481.15|477.15|29
1614922510000|2021-03-05 05:35:10|481.22|477.22|481.54|477.54|481.55|477.55|481.17|477.17|33
1614922520000|2021-03-05 05:35:20|481.55|477.55|481.6|477.6|481.6|477.6|481.48|477.48|28
1614922530000|2021-03-05 05:35:30|481.64|477.64|482.1|478.1|482.1|478.1|481.64|477.64|35
1614922540000|2021-03-05 05:35:40|482.11|478.11|482.15|478.15|482.25|478.25|481.98|477.98|32
1614922550000|2021-03-05 05:35:50|482.17|478.17|482.17|478.17|482.31|478.31|482.1|478.1|27
1614922560000|2021-03-05 05:36:00|482.15|478.15|481.86|477.86|482.15|478.15|481.86|477.86|24
1614922570000|2021-03-05 05:36:10|481.85|477.85|482.03|478.03|482.17|478.17|481.85|477.85|29
1614922580000|2021-03-05 05:36:20|482.05|478.05|482.09|478.09|482.11|478.11|481.99|477.99|36
1614922590000|2021-03-05 05:36:30|482.06|478.06|482.08|478.08|482.15|478.15|482.05|478.05|21
1614922600000|2021-03-05 05:36:40|482.09|478.09|482.01|478.01|482.13|478.13|481.99|477.99|30
1614922610000|2021-03-05 05:36:50|482.02|478.02|481.84|477.84|482.06|478.06|481.83|477.83|29
1614922620000|2021-03-05 05:37:00|481.86|477.86|481.97|477.97|482.04|478.04|481.8|477.8|34
1614922630000|2021-03-05 05:37:10|481.98|477.98|482.12|478.12|482.21|478.21|481.96|477.96|23
1614922640000|2021-03-05 05:37:20|482.13|478.13|482.09|478.09|482.22|478.22|482.05|478.05|30
1614922650000|2021-03-05 05:37:30|482.11|478.11|482.21|478.21|482.32|478.32|482.11|478.11|24
1614922660000|2021-03-05 05:37:40|482.14|478.14|482.11|478.11|482.17|478.17|482.06|478.06|26
1614922670000|2021-03-05 05:37:50|482.08|478.08|482.14|478.14|482.14|478.14|482.01|478.01|19
1614922680000|2021-03-05 05:38:00|482.13|478.13|482.12|478.12|482.18|478.18|482.06|478.06|30
1614922690000|2021-03-05 05:38:10|482.14|478.14|482.17|478.17|482.2|478.2|482.1|478.1|17
1614922700000|2021-03-05 05:38:20|482.19|478.19|482.53|478.53|482.54|478.54|482.17|478.17|29
1614922710000|2021-03-05 05:38:30|482.56|478.56|482.43|478.43|482.56|478.56|482.36|478.36|29
1614922720000|2021-03-05 05:38:40|482.39|478.39|482.71|478.71|482.75|478.75|482.32|478.32|27
1614922730000|2021-03-05 05:38:50|482.7|478.7|482.93|478.93|482.93|478.93|482.68|478.68|17
1614922740000|2021-03-05 05:39:00|482.94|478.94|482.69|478.69|482.94|478.94|482.59|478.59|27
1614922750000|2021-03-05 05:39:10|482.66|478.66|482.7|478.7|482.72|478.72|482.6|478.6|26
1614922760000|2021-03-05 05:39:20|482.67|478.67|483.01|479.01|483.03|479.03|482.62|478.62|22
1614922770000|2021-03-05 05:39:30|482.95|478.95|483.2|479.2|483.25|479.25|482.95|478.95|29
1614922780000|2021-03-05 05:39:40|483.14|479.14|483.76|479.76|483.76|479.76|483.02|479.02|29
1614922790000|2021-03-05 05:39:50|483.74|479.74|483.68|479.68|483.75|479.75|483.64|479.64|22
1614922800000|2021-03-05 05:40:00|483.66|479.66|483.74|479.74|483.78|479.78|483.53|479.53|28
1614922810000|2021-03-05 05:40:10|483.73|479.73|483.82|479.82|483.82|479.82|483.7|479.7|23
1614922820000|2021-03-05 05:40:20|483.83|479.83|483.94|479.94|483.98|479.98|483.82|479.82|22
1614922830000|2021-03-05 05:40:30|483.95|479.95|483.89|479.89|484.05|480.05|483.82|479.82|28
1614922840000|2021-03-05 05:40:40|483.92|479.92|483.91|479.91|484.11|480.11|483.91|479.91|26
1614922850000|2021-03-05 05:40:50|483.95|479.95|483.78|479.78|484.05|480.05|483.78|479.78|25
1614922860000|2021-03-05 05:41:00|483.8|479.8|483.83|479.83|483.91|479.91|483.8|479.8|24
1614922870000|2021-03-05 05:41:10|483.78|479.78|483.8|479.8|483.8|479.8|483.47|479.47|29
1614922880000|2021-03-05 05:41:20|483.76|479.76|483.76|479.76|483.85|479.85|483.75|479.75|29
1614922890000|2021-03-05 05:41:30|483.77|479.77|483.75|479.75|483.91|479.91|483.74|479.74|25
1614922900000|2021-03-05 05:41:40|483.74|479.74|483.74|479.74|483.81|479.81|483.69|479.69|26
1614922910000|2021-03-05 05:41:50|483.75|479.75|483.83|479.83|483.9|479.9|483.75|479.75|24
1614922920000|2021-03-05 05:42:00|483.82|479.82|483.56|479.56|483.93|479.93|483.52|479.52|29
1614922930000|2021-03-05 05:42:10|483.59|479.59|483.93|479.93|483.96|479.96|483.56|479.56|30
1614922940000|2021-03-05 05:42:20|483.96|479.96|484.11|480.11|484.17|480.17|483.96|479.96|28
1614922950000|2021-03-05 05:42:30|484.12|480.12|483.99|479.99|484.17|480.17|483.95|479.95|29
1614922960000|2021-03-05 05:42:40|484.02|480.02|484.13|480.13|484.14|480.14|484.02|480.02|29
1614922970000|2021-03-05 05:42:50|484.12|480.12|484.11|480.11|484.15|480.15|484.04|480.04|23
1614922980000|2021-03-05 05:43:00|484.13|480.13|484.02|480.02|484.13|480.13|483.88|479.88|24
1614922990000|2021-03-05 05:43:10|484.03|480.03|484.04|480.04|484.07|480.07|483.92|479.92|28
1614923000000|2021-03-05 05:43:20|484.03|480.03|484.05|480.05|484.12|480.12|483.99|479.99|28
1614923010000|2021-03-05 05:43:30|484.04|480.04|483.91|479.91|484.04|480.04|483.91|479.91|24
1614923020000|2021-03-05 05:43:40|483.9|479.9|483.82|479.82|483.92|479.92|483.81|479.81|20
1614923030000|2021-03-05 05:43:50|483.84|479.84|483.6|479.6|483.84|479.84|483.58|479.58|16
1614923040000|2021-03-05 05:44:00|483.59|479.59|483.52|479.52|483.59|479.59|483.52|479.52|13
1614923050000|2021-03-05 05:44:10|483.48|479.48|483.26|479.26|483.48|479.48|483.22|479.22|23
1614923060000|2021-03-05 05:44:20|483.3|479.3|483.14|479.14|483.5|479.5|483.11|479.11|24
1614923070000|2021-03-05 05:44:30|483.1|479.1|483.39|479.39|483.42|479.42|483.1|479.1|34
1614923080000|2021-03-05 05:44:40|483.38|479.38|483.22|479.22|483.52|479.52|483.22|479.22|31
1614923090000|2021-03-05 05:44:50|483.21|479.21|483.2|479.2|483.22|479.22|483.13|479.13|20
1614923100000|2021-03-05 05:45:00|483.19|479.19|483.22|479.22|483.23|479.23|483.18|479.18|20
1614923110000|2021-03-05 05:45:10|483.2|479.2|483.59|479.59|483.65|479.65|483.2|479.2|28
1614923120000|2021-03-05 05:45:20|483.64|479.64|483.61|479.61|483.78|479.78|483.52|479.52|31
1614923130000|2021-03-05 05:45:30|483.65|479.65|483.55|479.55|483.65|479.65|483.55|479.55|27
1614923140000|2021-03-05 05:45:40|483.54|479.54|483.36|479.36|483.56|479.56|483.33|479.33|26
1614923150000|2021-03-05 05:45:50|483.35|479.35|483.35|479.35|483.41|479.41|483.33|479.33|16
1614923160000|2021-03-05 05:46:00|483.34|479.34|483.49|479.49|483.54|479.54|483.34|479.34|25
1614923170000|2021-03-05 05:46:10|483.5|479.5|483.56|479.56|483.69|479.69|483.5|479.5|32
1614923180000|2021-03-05 05:46:20|483.61|479.61|483.66|479.66|483.69|479.69|483.58|479.58|24
1614923190000|2021-03-05 05:46:30|483.67|479.67|483.68|479.68|483.68|479.68|483.64|479.64|16
1614923200000|2021-03-05 05:46:40|483.69|479.69|483.68|479.68|483.7|479.7|483.65|479.65|24
1614923210000|2021-03-05 05:46:50|483.69|479.69|483.66|479.66|483.88|479.88|483.66|479.66|23
1614923220000|2021-03-05 05:47:00|483.64|479.64|483.64|479.64|483.71|479.71|483.64|479.64|14
1614923230000|2021-03-05 05:47:10|483.65|479.65|483.49|479.49|483.65|479.65|483.43|479.43|20
1614923240000|2021-03-05 05:47:20|483.47|479.47|483.19|479.19|483.62|479.62|483.12|479.12|32
1614923250000|2021-03-05 05:47:30|483.18|479.18|482.93|478.93|483.19|479.19|482.92|478.92|30
1614923260000|2021-03-05 05:47:40|482.95|478.95|482.91|478.91|482.97|478.97|482.87|478.87|25
1614923270000|2021-03-05 05:47:50|482.88|478.88|482.77|478.77|482.88|478.88|482.75|478.75|17
1614923280000|2021-03-05 05:48:00|482.79|478.79|482.38|478.38|482.8|478.8|482.33|478.33|27
1614923290000|2021-03-05 05:48:10|482.36|478.36|482.52|478.52|482.56|478.56|482.36|478.36|21
1614923300000|2021-03-05 05:48:20|482.51|478.51|482.37|478.37|482.52|478.52|482.32|478.32|18
1614923310000|2021-03-05 05:48:30|482.39|478.39|482.45|478.45|482.48|478.48|482.36|478.36|22
1614923320000|2021-03-05 05:48:40|482.44|478.44|482.36|478.36|482.44|478.44|482.35|478.35|14
1614923330000|2021-03-05 05:48:50|482.37|478.37|482.69|478.69|482.82|478.82|482.37|478.37|30
1614923340000|2021-03-05 05:49:00|482.68|478.68|482.73|478.73|482.87|478.87|482.68|478.68|19
1614923350000|2021-03-05 05:49:10|482.74|478.74|482.61|478.61|482.8|478.8|482.61|478.61|26
1614923360000|2021-03-05 05:49:20|482.63|478.63|482.7|478.7|482.71|478.71|482.63|478.63|16
1614923370000|2021-03-05 05:49:30|482.71|478.71|482.85|478.85|482.85|478.85|482.65|478.65|28
1614923380000|2021-03-05 05:49:40|482.83|478.83|482.76|478.76|482.85|478.85|482.76|478.76|8
1614923390000|2021-03-05 05:49:50|482.82|478.82|482.86|478.86|482.87|478.87|482.77|478.77|24
1614923400000|2021-03-05 05:50:00|482.84|478.84|482.78|478.78|482.84|478.84|482.74|478.74|19
1614923410000|2021-03-05 05:50:10|482.79|478.79|482.75|478.75|482.82|478.82|482.72|478.72|22
1614923420000|2021-03-05 05:50:20|482.74|478.74|482.78|478.78|482.8|478.8|482.74|478.74|9
1614923430000|2021-03-05 05:50:30|482.79|478.79|482.78|478.78|482.8|478.8|482.76|478.76|13
1614923440000|2021-03-05 05:50:40|482.8|478.8|482.87|478.87|482.88|478.88|482.75|478.75|20
1614923450000|2021-03-05 05:50:50|482.88|478.88|483.15|479.15|483.15|479.15|482.85|478.85|14
1614923460000|2021-03-05 05:51:00|483.24|479.24|483.12|479.12|483.31|479.31|483.07|479.07|30
1614923470000|2021-03-05 05:51:10|483.11|479.11|483.44|479.44|483.45|479.45|483.09|479.09|31
1614923480000|2021-03-05 05:51:20|483.45|479.45|483.47|479.47|483.63|479.63|483.4|479.4|30
1614923490000|2021-03-05 05:51:30|483.49|479.49|483.57|479.57|483.61|479.61|483.35|479.35|27
1614923500000|2021-03-05 05:51:40|483.58|479.58|483.64|479.64|483.64|479.64|483.37|479.37|31
1614923510000|2021-03-05 05:51:50|483.65|479.65|483.71|479.71|483.77|479.77|483.59|479.59|25
1614923520000|2021-03-05 05:52:00|483.75|479.75|484.05|480.05|484.1|480.1|483.72|479.72|32
1614923530000|2021-03-05 05:52:10|484.08|480.08|484.37|480.37|484.53|480.53|484.08|480.08|35
1614923540000|2021-03-05 05:52:20|484.34|480.34|484.31|480.31|484.41|480.41|484.14|480.14|28
1614923550000|2021-03-05 05:52:30|484.27|480.27|484.44|480.44|484.45|480.45|484.27|480.27|25
1614923560000|2021-03-05 05:52:40|484.46|480.46|484.12|480.12|484.46|480.46|484.12|480.12|25
1614923570000|2021-03-05 05:52:50|484.09|480.09|484.2|480.2|484.22|480.22|484.09|480.09|22
1614923580000|2021-03-05 05:53:00|484.25|480.25|484.32|480.32|484.42|480.42|484.25|480.25|31
1614923590000|2021-03-05 05:53:10|484.33|480.33|484.02|480.02|484.33|480.33|484|480|26
1614923600000|2021-03-05 05:53:20|484.01|480.01|483.84|479.84|484.01|480.01|483.84|479.84|15
1614923610000|2021-03-05 05:53:30|483.85|479.85|483.75|479.75|483.99|479.99|483.75|479.75|24
1614923620000|2021-03-05 05:53:40|483.77|479.77|483.8|479.8|483.8|479.8|483.53|479.53|25
1614923630000|2021-03-05 05:53:50|483.84|479.84|483.96|479.96|484.05|480.05|483.76|479.76|28
1614923640000|2021-03-05 05:54:00|483.93|479.93|483.7|479.7|483.95|479.95|483.65|479.65|27
1614923650000|2021-03-05 05:54:10|483.71|479.71|483.53|479.53|483.77|479.77|483.44|479.44|31
1614923660000|2021-03-05 05:54:20|483.52|479.52|483.73|479.73|483.86|479.86|483.5|479.5|31
1614923670000|2021-03-05 05:54:30|483.75|479.75|484.06|480.06|484.09|480.09|483.69|479.69|28
1614923680000|2021-03-05 05:54:40|484.07|480.07|484.31|480.31|484.38|480.38|483.91|479.91|31
1614923690000|2021-03-05 05:54:50|484.35|480.35|484.26|480.26|484.46|480.46|484.19|480.19|26
1614923700000|2021-03-05 05:55:00|484.25|480.25|484.21|480.21|484.25|480.25|484.09|480.09|31
1614923710000|2021-03-05 05:55:10|484.22|480.22|484.52|480.52|484.53|480.53|484.22|480.22|26
1614923720000|2021-03-05 05:55:20|484.55|480.55|484.54|480.54|484.69|480.69|484.5|480.5|31
1614923730000|2021-03-05 05:55:30|484.53|480.53|484.34|480.34|484.56|480.56|484.31|480.31|15
1614923740000|2021-03-05 05:55:40|484.35|480.35|484.55|480.55|484.55|480.55|484.34|480.34|28
1614923750000|2021-03-05 05:55:50|484.56|480.56|484.38|480.38|484.57|480.57|484.38|480.38|30
1614923760000|2021-03-05 05:56:00|484.36|480.36|484.03|480.03|484.43|480.43|484.03|480.03|27
1614923770000|2021-03-05 05:56:10|484.02|480.02|484.03|480.03|484.17|480.17|484|480|27
1614923780000|2021-03-05 05:56:20|484.04|480.04|484.11|480.11|484.25|480.25|484.04|480.04|24
1614923790000|2021-03-05 05:56:30|484.1|480.1|484.03|480.03|484.1|480.1|483.96|479.96|25
1614923800000|2021-03-05 05:56:40|484.04|480.04|484.31|480.31|484.35|480.35|484.03|480.03|31
1614923810000|2021-03-05 05:56:50|484.3|480.3|484.37|480.37|484.46|480.46|484.3|480.3|35
1614923820000|2021-03-05 05:57:00|484.4|480.4|484.4|480.4|484.43|480.43|484.32|480.32|27
1614923830000|2021-03-05 05:57:10|484.37|480.37|484.6|480.6|484.62|480.62|484.3|480.3|25
1614923840000|2021-03-05 05:57:20|484.61|480.61|484.58|480.58|484.69|480.69|484.46|480.46|33
1614923850000|2021-03-05 05:57:30|484.56|480.56|484.66|480.66|484.68|480.68|484.56|480.56|26
1614923860000|2021-03-05 05:57:40|484.65|480.65|484.73|480.73|484.74|480.74|484.65|480.65|20
1614923870000|2021-03-05 05:57:50|484.74|480.74|484.47|480.47|484.74|480.74|484.47|480.47|26
1614923880000|2021-03-05 05:58:00|484.48|480.48|484.43|480.43|484.52|480.52|484.43|480.43|20
1614923890000|2021-03-05 05:58:10|484.42|480.42|484.53|480.53|484.53|480.53|484.31|480.31|27
1614923900000|2021-03-05 05:58:20|484.52|480.52|484.43|480.43|484.63|480.63|484.43|480.43|26
1614923910000|2021-03-05 05:58:30|484.44|480.44|484.33|480.33|484.54|480.54|484.33|480.33|16
1614923920000|2021-03-05 05:58:40|484.31|480.31|484.26|480.26|484.34|480.34|484.2|480.2|15
1614923930000|2021-03-05 05:58:50|484.27|480.27|484.24|480.24|484.27|480.27|484.23|480.23|18
1614923940000|2021-03-05 05:59:00|484.25|480.25|484.13|480.13|484.25|480.25|484.08|480.08|23
1614923950000|2021-03-05 05:59:10|484.12|480.12|484.07|480.07|484.12|480.12|484.05|480.05|12
1614923960000|2021-03-05 05:59:20|484.08|480.08|484.07|480.07|484.08|480.08|484.07|480.07|4
1614923970000|2021-03-05 05:59:30|484.08|480.08|484.08|480.08|484.16|480.16|484.06|480.06|12
1614923980000|2021-03-05 05:59:40|484.07|480.07|484.13|480.13|484.18|480.18|484.04|480.04|19
1614923990000|2021-03-05 05:59:50|484.16|480.16|484.39|480.39|484.46|480.46|484.16|480.16|18
1614924000000|2021-03-05 06:00:00|484.4|480.4|484.25|480.25|484.4|480.4|484.22|480.22|20
1614924010000|2021-03-05 06:00:10|484.23|480.23|484.24|480.24|484.24|480.24|484.18|480.18|22
1614924020000|2021-03-05 06:00:20|484.23|480.23|484.2|480.2|484.25|480.25|484.17|480.17|13
1614924030000|2021-03-05 06:00:30|484.21|480.21|484.25|480.25|484.49|480.49|484.2|480.2|29
1614924040000|2021-03-05 06:00:40|484.24|480.24|484.28|480.28|484.3|480.3|484.17|480.17|27
1614924050000|2021-03-05 06:00:50|484.29|480.29|484.4|480.4|484.44|480.44|484.29|480.29|28
1614924060000|2021-03-05 06:01:00|484.41|480.41|484.34|480.34|484.43|480.43|484.32|480.32|25
1614924070000|2021-03-05 06:01:10|484.33|480.33|484.31|480.31|484.35|480.35|484.22|480.22|34
1614924080000|2021-03-05 06:01:20|484.3|480.3|484.24|480.24|484.32|480.32|484.19|480.19|30
1614924090000|2021-03-05 06:01:30|484.18|480.18|484.18|480.18|484.23|480.23|484.1|480.1|31
1614924100000|2021-03-05 06:01:40|484.34|480.34|484.24|480.24|484.34|480.34|484.02|480.02|27
1614924110000|2021-03-05 06:01:50|484.25|480.25|484.21|480.21|484.25|480.25|484.08|480.08|17
1614924120000|2021-03-05 06:02:00|484.22|480.22|484.4|480.4|484.43|480.43|484.2|480.2|20
1614924130000|2021-03-05 06:02:10|484.42|480.42|484.25|480.25|484.42|480.42|484.24|480.24|31
1614924140000|2021-03-05 06:02:20|484.22|480.22|484.22|480.22|484.24|480.24|484.15|480.15|20
1614924150000|2021-03-05 06:02:30|484.21|480.21|484.2|480.2|484.21|480.21|484.16|480.16|19
1614924160000|2021-03-05 06:02:40|484.19|480.19|484.34|480.34|484.43|480.43|484.19|480.19|15
1614924170000|2021-03-05 06:02:50|484.36|480.36|484.52|480.52|484.59|480.59|484.36|480.36|23
1614924180000|2021-03-05 06:03:00|484.53|480.53|484.5|480.5|484.71|480.71|484.5|480.5|35
1614924190000|2021-03-05 06:03:10|484.49|480.49|484.8|480.8|484.8|480.8|484.48|480.48|30
1614924200000|2021-03-05 06:03:20|484.85|480.85|485.06|481.06|485.11|481.11|484.84|480.84|23
1614924210000|2021-03-05 06:03:30|485.07|481.07|485.2|481.2|485.24|481.24|485.07|481.07|26
1614924220000|2021-03-05 06:03:40|485.21|481.21|485.61|481.61|485.61|481.61|485.15|481.15|32
1614924230000|2021-03-05 06:03:50|485.58|481.58|485.71|481.71|485.74|481.74|485.53|481.53|26
1614924240000|2021-03-05 06:04:00|485.73|481.73|485.88|481.88|485.92|481.92|485.68|481.68|28
1614924250000|2021-03-05 06:04:10|485.89|481.89|485.96|481.96|485.96|481.96|485.86|481.86|23
1614924260000|2021-03-05 06:04:20|485.87|481.87|486.01|482.01|486.1|482.1|485.87|481.87|30
1614924270000|2021-03-05 06:04:30|486|482|485.9|481.9|486.1|482.1|485.84|481.84|32
1614924280000|2021-03-05 06:04:40|485.93|481.93|485.59|481.59|485.93|481.93|485.59|481.59|29
1614924290000|2021-03-05 06:04:50|485.58|481.58|485.87|481.87|486|482|485.49|481.49|33
1614924300000|2021-03-05 06:05:00|485.85|481.85|486.08|482.08|486.08|482.08|485.82|481.82|27
1614924310000|2021-03-05 06:05:10|486.09|482.09|486.15|482.15|486.18|482.18|486.03|482.03|21
1614924320000|2021-03-05 06:05:20|486.19|482.19|486.17|482.17|486.19|482.19|486.05|482.05|22
1614924330000|2021-03-05 06:05:30|486.14|482.14|486.12|482.12|486.31|482.31|486.11|482.11|25
1614924340000|2021-03-05 06:05:40|486.13|482.13|486.36|482.36|486.37|482.37|486.13|482.13|25
1614924350000|2021-03-05 06:05:50|486.37|482.37|486.41|482.41|486.42|482.42|486.33|482.33|27
1614924360000|2021-03-05 06:06:00|486.42|482.42|486.31|482.31|486.42|482.42|486.27|482.27|27
1614924370000|2021-03-05 06:06:10|486.34|482.34|486.66|482.66|486.66|482.66|486.32|482.32|23
1614924380000|2021-03-05 06:06:20|486.72|482.72|486.71|482.71|486.76|482.76|486.61|482.61|33
1614924390000|2021-03-05 06:06:30|486.68|482.68|486.61|482.61|486.76|482.76|486.57|482.57|20
1614924400000|2021-03-05 06:06:40|486.56|482.56|486.79|482.79|486.82|482.82|486.56|482.56|28
1614924410000|2021-03-05 06:06:50|486.77|482.77|486.54|482.54|486.78|482.78|486.54|482.54|25
1614924420000|2021-03-05 06:07:00|486.56|482.56|486.49|482.49|486.65|482.65|486.33|482.33|25
1614924430000|2021-03-05 06:07:10|486.45|482.45|486.37|482.37|486.5|482.5|486.37|482.37|21
1614924440000|2021-03-05 06:07:20|486.34|482.34|486.28|482.28|486.37|482.37|486.26|482.26|22
1614924450000|2021-03-05 06:07:30|486.29|482.29|486.22|482.22|486.33|482.33|486.19|482.19|17
1614924460000|2021-03-05 06:07:40|486.2|482.2|486.25|482.25|486.39|482.39|486.2|482.2|19
1614924470000|2021-03-05 06:07:50|486.24|482.24|486.25|482.25|486.28|482.28|486.23|482.23|8
1614924480000|2021-03-05 06:08:00|486.23|482.23|485.85|481.85|486.23|482.23|485.85|481.85|14
1614924490000|2021-03-05 06:08:10|485.84|481.84|485.82|481.82|485.86|481.86|485.81|481.81|13
1614924500000|2021-03-05 06:08:20|485.92|481.92|485.5|481.5|485.96|481.96|485.5|481.5|29
1614924510000|2021-03-05 06:08:30|485.47|481.47|485.6|481.6|485.63|481.63|485.44|481.44|29
1614924520000|2021-03-05 06:08:40|485.61|481.61|485.87|481.87|485.88|481.88|485.56|481.56|33
1614924530000|2021-03-05 06:08:50|485.86|481.86|485.83|481.83|485.9|481.9|485.81|481.81|29
1614924540000|2021-03-05 06:09:00|485.84|481.84|486.04|482.04|486.04|482.04|485.84|481.84|22
1614924550000|2021-03-05 06:09:10|486.05|482.05|486.07|482.07|486.08|482.08|486.01|482.01|26
1614924560000|2021-03-05 06:09:20|486.05|482.05|485.85|481.85|486.05|482.05|485.85|481.85|25
1614924570000|2021-03-05 06:09:30|485.83|481.83|485.74|481.74|485.86|481.86|485.71|481.71|21
1614924580000|2021-03-05 06:09:40|485.77|481.77|485.86|481.86|485.89|481.89|485.69|481.69|21
1614924590000|2021-03-05 06:09:50|485.87|481.87|485.9|481.9|485.92|481.92|485.83|481.83|25
1614924600000|2021-03-05 06:10:00|485.92|481.92|486.02|482.02|486.02|482.02|485.92|481.92|25
1614924610000|2021-03-05 06:10:10|486.04|482.04|486.19|482.19|486.19|482.19|486.04|482.04|23
1614924620000|2021-03-05 06:10:20|486.2|482.2|486.21|482.21|486.21|482.21|486.17|482.17|16
1614924630000|2021-03-05 06:10:30|486.2|482.2|486|482|486.2|482.2|485.93|481.93|26
1614924640000|2021-03-05 06:10:40|485.99|481.99|486.19|482.19|486.23|482.23|485.99|481.99|27
1614924650000|2021-03-05 06:10:50|486.17|482.17|486.02|482.02|486.22|482.22|486.02|482.02|25
1614924660000|2021-03-05 06:11:00|486.03|482.03|486.02|482.02|486.05|482.05|486.01|482.01|17
1614924670000|2021-03-05 06:11:10|486.03|482.03|485.97|481.97|486.03|482.03|485.97|481.97|6
1614924680000|2021-03-05 06:11:20|485.96|481.96|485.79|481.79|485.96|481.96|485.72|481.72|25
1614924690000|2021-03-05 06:11:30|485.75|481.75|485.76|481.76|485.8|481.8|485.62|481.62|23
1614924700000|2021-03-05 06:11:40|485.77|481.77|485.74|481.74|485.78|481.78|485.74|481.74|16
1614924710000|2021-03-05 06:11:50|485.77|481.77|485.95|481.95|486.02|482.02|485.77|481.77|24
1614924720000|2021-03-05 06:12:00|485.91|481.91|485.74|481.74|485.91|481.91|485.71|481.71|21
1614924730000|2021-03-05 06:12:10|485.73|481.73|485.76|481.76|485.78|481.78|485.72|481.72|18
1614924740000|2021-03-05 06:12:20|485.75|481.75|485.68|481.68|485.78|481.78|485.62|481.62|19
1614924750000|2021-03-05 06:12:30|485.69|481.69|485.79|481.79|485.93|481.93|485.66|481.66|35
1614924760000|2021-03-05 06:12:40|485.78|481.78|485.62|481.62|485.78|481.78|485.62|481.62|23
1614924770000|2021-03-05 06:12:50|485.63|481.63|485.79|481.79|485.8|481.8|485.63|481.63|16
1614924780000|2021-03-05 06:13:00|485.83|481.83|485.84|481.84|485.84|481.84|485.78|481.78|9
1614924790000|2021-03-05 06:13:10|485.86|481.86|486.1|482.1|486.13|482.13|485.86|481.86|19
1614924800000|2021-03-05 06:13:20|486.13|482.13|486.19|482.19|486.21|482.21|486.1|482.1|12
1614924810000|2021-03-05 06:13:30|486.16|482.16|485.92|481.92|486.18|482.18|485.9|481.9|27
1614924820000|2021-03-05 06:13:40|485.91|481.91|486.1|482.1|486.17|482.17|485.86|481.86|26
1614924830000|2021-03-05 06:13:50|486.11|482.11|486.11|482.11|486.21|482.21|486.04|482.04|30
1614924840000|2021-03-05 06:14:00|486.13|482.13|486.53|482.53|486.53|482.53|486.13|482.13|31
1614924850000|2021-03-05 06:14:10|486.52|482.52|486.76|482.76|486.81|482.81|486.52|482.52|24
1614924860000|2021-03-05 06:14:20|486.75|482.75|486.65|482.65|486.77|482.77|486.55|482.55|24
1614924870000|2021-03-05 06:14:30|486.6|482.6|486.52|482.52|486.67|482.67|486.51|482.51|22
1614924880000|2021-03-05 06:14:40|486.53|482.53|486.58|482.58|486.64|482.64|486.53|482.53|21
1614924890000|2021-03-05 06:14:50|486.57|482.57|486.39|482.39|486.59|482.59|486.32|482.32|25
1614924900000|2021-03-05 06:15:00|486.32|482.32|486.47|482.47|486.47|482.47|486.32|482.32|25
1614924910000|2021-03-05 06:15:10|486.48|482.48|486.48|482.48|486.52|482.52|486.45|482.45|20
1614924920000|2021-03-05 06:15:20|486.46|482.46|486.38|482.38|486.53|482.53|486.37|482.37|29
1614924930000|2021-03-05 06:15:30|486.35|482.35|486.32|482.32|486.36|482.36|486.26|482.26|25
1614924940000|2021-03-05 06:15:40|486.31|482.31|486.39|482.39|486.43|482.43|486.31|482.31|26
1614924950000|2021-03-05 06:15:50|486.38|482.38|486.3|482.3|486.38|482.38|486.29|482.29|22
1614924960000|2021-03-05 06:16:00|486.27|482.27|486.47|482.47|486.47|482.47|486.17|482.17|25
1614924970000|2021-03-05 06:16:10|486.48|482.48|486.41|482.41|486.58|482.58|486.37|482.37|28
1614924980000|2021-03-05 06:16:20|486.44|482.44|486.6|482.6|486.65|482.65|486.44|482.44|29
1614924990000|2021-03-05 06:16:30|486.63|482.63|486.67|482.67|486.67|482.67|486.6|482.6|19
1614925000000|2021-03-05 06:16:40|486.66|482.66|486.75|482.75|486.76|482.76|486.6|482.6|20
1614925010000|2021-03-05 06:16:50|486.71|482.71|486.59|482.59|486.76|482.76|486.59|482.59|25
1614925020000|2021-03-05 06:17:00|486.53|482.53|486.58|482.58|486.58|482.58|486.5|482.5|22
1614925030000|2021-03-05 06:17:10|486.63|482.63|486.56|482.56|486.67|482.67|486.56|482.56|17
1614925040000|2021-03-05 06:17:20|486.55|482.55|486.42|482.42|486.55|482.55|486.33|482.33|22
1614925050000|2021-03-05 06:17:30|486.41|482.41|486.34|482.34|486.47|482.47|486.3|482.3|23
1614925060000|2021-03-05 06:17:40|486.33|482.33|486.36|482.36|486.38|482.38|486.28|482.28|30
1614925070000|2021-03-05 06:17:50|486.3|482.3|486.27|482.27|486.46|482.46|486.27|482.27|27
1614925080000|2021-03-05 06:18:00|486.28|482.28|486.32|482.32|486.34|482.34|486.28|482.28|28
1614925090000|2021-03-05 06:18:10|486.3|482.3|486.35|482.35|486.47|482.47|486.3|482.3|18
1614925100000|2021-03-05 06:18:20|486.36|482.36|486.43|482.43|486.56|482.56|486.36|482.36|22
1614925110000|2021-03-05 06:18:30|486.44|482.44|486.48|482.48|486.5|482.5|486.42|482.42|14
1614925120000|2021-03-05 06:18:40|486.49|482.49|486.46|482.46|486.49|482.49|486.43|482.43|20
1614925130000|2021-03-05 06:18:50|486.47|482.47|486.48|482.48|486.51|482.51|486.46|482.46|23
1614925140000|2021-03-05 06:19:00|486.46|482.46|486.55|482.55|486.55|482.55|486.45|482.45|24
1614925150000|2021-03-05 06:19:10|486.54|482.54|486.73|482.73|486.75|482.75|486.5|482.5|20
1614925160000|2021-03-05 06:19:20|486.68|482.68|486.89|482.89|486.92|482.92|486.68|482.68|24
1614925170000|2021-03-05 06:19:30|486.93|482.93|487.3|483.3|487.3|483.3|486.92|482.92|27
1614925180000|2021-03-05 06:19:40|487.29|483.29|487.02|483.02|487.32|483.32|487.02|483.02|26
1614925190000|2021-03-05 06:19:50|487.04|483.04|486.69|482.69|487.05|483.05|486.68|482.68|25
1614925200000|2021-03-05 06:20:00|486.71|482.71|486.56|482.56|486.86|482.86|486.56|482.56|22
1614925210000|2021-03-05 06:20:10|486.58|482.58|486.74|482.74|486.79|482.79|486.57|482.57|25
1614925220000|2021-03-05 06:20:20|486.71|482.71|486.42|482.42|486.73|482.73|486.42|482.42|26
1614925230000|2021-03-05 06:20:30|486.41|482.41|486.25|482.25|486.41|482.41|486.23|482.23|28
1614925240000|2021-03-05 06:20:40|486.23|482.23|486.18|482.18|486.26|482.26|486.14|482.14|21
1614925250000|2021-03-05 06:20:50|486.12|482.12|485.92|481.92|486.12|482.12|485.91|481.91|25
1614925260000|2021-03-05 06:21:00|485.94|481.94|486.05|482.05|486.11|482.11|485.86|481.86|30
1614925270000|2021-03-05 06:21:10|486.02|482.02|486.01|482.01|486.03|482.03|485.95|481.95|25
1614925280000|2021-03-05 06:21:20|485.99|481.99|485.97|481.97|486.02|482.02|485.94|481.94|20
1614925290000|2021-03-05 06:21:30|485.98|481.98|485.89|481.89|486.01|482.01|485.86|481.86|25
1614925300000|2021-03-05 06:21:40|485.87|481.87|485.41|481.41|485.87|481.87|485.39|481.39|29
1614925310000|2021-03-05 06:21:50|485.38|481.38|485.48|481.48|485.66|481.66|485.38|481.38|28
1614925320000|2021-03-05 06:22:00|485.47|481.47|485.75|481.75|485.78|481.78|485.46|481.46|20
1614925330000|2021-03-05 06:22:10|485.74|481.74|485.89|481.89|485.98|481.98|485.74|481.74|32
1614925340000|2021-03-05 06:22:20|485.93|481.93|486.1|482.1|486.1|482.1|485.77|481.77|29
1614925350000|2021-03-05 06:22:30|486.11|482.11|485.92|481.92|486.2|482.2|485.81|481.81|26
1614925360000|2021-03-05 06:22:40|485.89|481.89|485.94|481.94|485.99|481.99|485.6|481.6|28
1614925370000|2021-03-05 06:22:50|485.89|481.89|485.94|481.94|486.01|482.01|485.88|481.88|27
1614925380000|2021-03-05 06:23:00|485.91|481.91|485.58|481.58|485.92|481.92|485.58|481.58|25
1614925390000|2021-03-05 06:23:10|485.65|481.65|485.42|481.42|485.65|481.65|485.4|481.4|29
1614925400000|2021-03-05 06:23:20|485.4|481.4|485.45|481.45|485.45|481.45|485.4|481.4|19
1614925410000|2021-03-05 06:23:30|485.49|481.49|485.37|481.37|485.55|481.55|485.36|481.36|23
1614925420000|2021-03-05 06:23:40|485.36|481.36|485.23|481.23|485.39|481.39|485.21|481.21|16
1614925430000|2021-03-05 06:23:50|485.25|481.25|485.19|481.19|485.25|481.25|485.19|481.19|12
1614925440000|2021-03-05 06:24:00|485.2|481.2|485.07|481.07|485.22|481.22|485.06|481.06|23
1614925450000|2021-03-05 06:24:10|485.09|481.09|485.07|481.07|485.26|481.26|485.06|481.06|28
1614925460000|2021-03-05 06:24:20|485.09|481.09|485.07|481.07|485.15|481.15|485.07|481.07|23
1614925470000|2021-03-05 06:24:30|485.08|481.08|485.17|481.17|485.28|481.28|485.07|481.07|26
1614925480000|2021-03-05 06:24:40|485.18|481.18|485.19|481.19|485.2|481.2|485.16|481.16|10
1614925490000|2021-03-05 06:24:50|485.17|481.17|485.27|481.27|485.27|481.27|485.17|481.17|12
1614925500000|2021-03-05 06:25:00|485.25|481.25|485.5|481.5|485.52|481.52|485.24|481.24|15
1614925510000|2021-03-05 06:25:10|485.46|481.46|485.51|481.51|485.62|481.62|485.4|481.4|24
1614925520000|2021-03-05 06:25:20|485.48|481.48|485.63|481.63|485.63|481.63|485.47|481.47|24
1614925530000|2021-03-05 06:25:30|485.59|481.59|485.58|481.58|485.64|481.64|485.56|481.56|23
1614925540000|2021-03-05 06:25:40|485.57|481.57|485.5|481.5|485.6|481.6|485.48|481.48|20
1614925550000|2021-03-05 06:25:50|485.51|481.51|485.58|481.58|485.59|481.59|485.48|481.48|18
1614925560000|2021-03-05 06:26:00|485.54|481.54|485.62|481.62|485.64|481.64|485.51|481.51|16
1614925570000|2021-03-05 06:26:10|485.61|481.61|485.71|481.71|485.72|481.72|485.58|481.58|24
1614925580000|2021-03-05 06:26:20|485.69|481.69|485.73|481.73|485.77|481.77|485.67|481.67|14
1614925590000|2021-03-05 06:26:30|485.78|481.78|485.82|481.82|485.83|481.83|485.74|481.74|19
1614925600000|2021-03-05 06:26:40|485.83|481.83|485.85|481.85|485.85|481.85|485.83|481.83|5
1614925610000|2021-03-05 06:26:50|485.84|481.84|485.84|481.84|485.84|481.84|485.84|481.84|1
1614925620000|2021-03-05 06:27:00|485.85|481.85|485.84|481.84|485.85|481.85|485.79|481.79|14
1614925630000|2021-03-05 06:27:10|485.83|481.83|485.91|481.91|485.92|481.92|485.82|481.82|12
1614925640000|2021-03-05 06:27:20|485.86|481.86|486.08|482.08|486.12|482.12|485.86|481.86|12
1614925650000|2021-03-05 06:27:30|486.07|482.07|486.15|482.15|486.16|482.16|486.06|482.06|18
1614925660000|2021-03-05 06:27:40|486.18|482.18|486.12|482.12|486.2|482.2|486.1|482.1|23
1614925670000|2021-03-05 06:27:50|486.2|482.2|486.11|482.11|486.35|482.35|486.11|482.11|18
1614925680000|2021-03-05 06:28:00|486.07|482.07|486.1|482.1|486.18|482.18|486.02|482.02|31
1614925690000|2021-03-05 06:28:10|486.13|482.13|486.13|482.13|486.13|482.13|486.09|482.09|15
1614925700000|2021-03-05 06:28:20|486.12|482.12|486.11|482.11|486.12|482.12|486.11|482.11|8
1614925710000|2021-03-05 06:28:30|486.12|482.12|486.2|482.2|486.26|482.26|486.11|482.11|22
1614925720000|2021-03-05 06:28:40|486.17|482.17|486.16|482.16|486.19|482.19|486.12|482.12|20
1614925730000|2021-03-05 06:28:50|486.14|482.14|486.13|482.13|486.16|482.16|486.12|482.12|17
1614925740000|2021-03-05 06:29:00|486.12|482.12|485.84|481.84|486.12|482.12|485.84|481.84|27
1614925750000|2021-03-05 06:29:10|485.85|481.85|485.79|481.79|485.85|481.85|485.79|481.79|15
1614925760000|2021-03-05 06:29:20|485.81|481.81|485.63|481.63|485.81|481.81|485.55|481.55|28
1614925770000|2021-03-05 06:29:30|485.64|481.64|485.49|481.49|485.64|481.64|485.43|481.43|26
1614925780000|2021-03-05 06:29:40|485.4|481.4|485.02|481.02|485.4|481.4|485.01|481.01|27
1614925790000|2021-03-05 06:29:50|485.01|481.01|484.69|480.69|485.01|481.01|484.64|480.64|25
1614925800000|2021-03-05 06:30:00|484.66|480.66|484.97|480.97|484.97|480.97|484.49|480.49|27
1614925810000|2021-03-05 06:30:10|485|481|485.17|481.17|485.23|481.23|484.99|480.99|28
1614925820000|2021-03-05 06:30:20|485.18|481.18|485.23|481.23|485.28|481.28|485.12|481.12|29
1614925830000|2021-03-05 06:30:30|485.3|481.3|485.52|481.52|485.52|481.52|485.28|481.28|28
1614925840000|2021-03-05 06:30:40|485.53|481.53|485.52|481.52|485.63|481.63|485.5|481.5|21
1614925850000|2021-03-05 06:30:50|485.54|481.54|485.4|481.4|485.57|481.57|485.32|481.32|23
1614925860000|2021-03-05 06:31:00|485.33|481.33|485|481|485.33|481.33|484.98|480.98|28
1614925870000|2021-03-05 06:31:10|484.99|480.99|485.13|481.13|485.22|481.22|484.96|480.96|18
1614925880000|2021-03-05 06:31:20|485.12|481.12|485.13|481.13|485.19|481.19|485|481|24
1614925890000|2021-03-05 06:31:30|485.17|481.17|485.12|481.12|485.2|481.2|485.11|481.11|24
1614925900000|2021-03-05 06:31:40|485.13|481.13|485.23|481.23|485.23|481.23|485.13|481.13|17
1614925910000|2021-03-05 06:31:50|485.22|481.22|485.47|481.47|485.48|481.48|485.22|481.22|28
1614925920000|2021-03-05 06:32:00|485.48|481.48|485.61|481.61|485.61|481.61|485.48|481.48|15
1614925930000|2021-03-05 06:32:10|485.64|481.64|485.68|481.68|485.71|481.71|485.62|481.62|14
1614925940000|2021-03-05 06:32:20|485.69|481.69|485.77|481.77|486|482|485.61|481.61|29
1614925950000|2021-03-05 06:32:30|485.78|481.78|485.83|481.83|485.9|481.9|485.71|481.71|24
1614925960000|2021-03-05 06:32:40|485.84|481.84|485.97|481.97|486.05|482.05|485.83|481.83|22
1614925970000|2021-03-05 06:32:50|486|482|486.16|482.16|486.19|482.19|485.95|481.95|22
1614925980000|2021-03-05 06:33:00|486.14|482.14|486.14|482.14|486.2|482.2|486.11|482.11|26
1614925990000|2021-03-05 06:33:10|486.17|482.17|486.49|482.49|486.51|482.51|486.17|482.17|30
1614926000000|2021-03-05 06:33:20|486.52|482.52|486.37|482.37|486.54|482.54|486.33|482.33|20
1614926010000|2021-03-05 06:33:30|486.36|482.36|486.25|482.25|486.48|482.48|486.25|482.25|19
1614926020000|2021-03-05 06:33:40|486.23|482.23|486.12|482.12|486.25|482.25|486.03|482.03|25
1614926030000|2021-03-05 06:33:50|486.07|482.07|485.91|481.91|486.07|482.07|485.88|481.88|15
1614926040000|2021-03-05 06:34:00|485.93|481.93|486.36|482.36|486.36|482.36|485.93|481.93|24
1614926050000|2021-03-05 06:34:10|486.35|482.35|486.04|482.04|486.54|482.54|486.04|482.04|32
1614926060000|2021-03-05 06:34:20|486.02|482.02|485.83|481.83|486.02|482.02|485.83|481.83|15
1614926070000|2021-03-05 06:34:30|485.84|481.84|485.89|481.89|485.93|481.93|485.79|481.79|26
1614926080000|2021-03-05 06:34:40|485.91|481.91|485.99|481.99|486.12|482.12|485.85|481.85|27
1614926090000|2021-03-05 06:34:50|486|482|486.21|482.21|486.23|482.23|486|482|24
1614926100000|2021-03-05 06:35:00|486.23|482.23|485.88|481.88|486.25|482.25|485.88|481.88|28
1614926110000|2021-03-05 06:35:10|485.9|481.9|485.77|481.77|485.95|481.95|485.77|481.77|29
1614926120000|2021-03-05 06:35:20|485.74|481.74|485.19|481.19|485.74|481.74|485.14|481.14|25
1614926130000|2021-03-05 06:35:30|485.22|481.22|484.42|480.42|485.23|481.23|484.42|480.42|20
1614926140000|2021-03-05 06:35:40|484.4|480.4|484.38|480.38|484.54|480.54|484.36|480.36|28
1614926150000|2021-03-05 06:35:50|484.39|480.39|484.19|480.19|484.39|480.39|484.12|480.12|21
1614926160000|2021-03-05 06:36:00|484.24|480.24|484.52|480.52|484.71|480.71|484.24|480.24|29
1614926170000|2021-03-05 06:36:10|484.51|480.51|484.47|480.47|484.6|480.6|484.42|480.42|29
1614926180000|2021-03-05 06:36:20|484.51|480.51|484.52|480.52|484.63|480.63|484.35|480.35|30
1614926190000|2021-03-05 06:36:30|484.56|480.56|484.69|480.69|484.72|480.72|484.37|480.37|29
1614926200000|2021-03-05 06:36:40|484.68|480.68|484.78|480.78|484.9|480.9|484.68|480.68|25
1614926210000|2021-03-05 06:36:50|484.77|480.77|484.77|480.77|484.78|480.78|484.58|480.58|29
1614926220000|2021-03-05 06:37:00|484.78|480.78|484.98|480.98|485.03|481.03|484.75|480.75|24
1614926230000|2021-03-05 06:37:10|485|481|485.15|481.15|485.15|481.15|485|481|11
1614926240000|2021-03-05 06:37:20|485.17|481.17|485.26|481.26|485.29|481.29|485.14|481.14|26
1614926250000|2021-03-05 06:37:30|485.27|481.27|485.15|481.15|485.29|481.29|485.15|481.15|20
1614926260000|2021-03-05 06:37:40|485.13|481.13|484.97|480.97|485.14|481.14|484.94|480.94|18
1614926270000|2021-03-05 06:37:50|484.93|480.93|484.95|480.95|485.06|481.06|484.93|480.93|28
1614926280000|2021-03-05 06:38:00|484.94|480.94|484.95|480.95|485.01|481.01|484.92|480.92|14
1614926290000|2021-03-05 06:38:10|484.94|480.94|485.11|481.11|485.15|481.15|484.94|480.94|22
1614926300000|2021-03-05 06:38:20|485.12|481.12|485.11|481.11|485.17|481.17|485.09|481.09|20
1614926310000|2021-03-05 06:38:30|485.08|481.08|485.11|481.11|485.11|481.11|485.08|481.08|13
1614926320000|2021-03-05 06:38:40|485.12|481.12|485.24|481.24|485.24|481.24|485.08|481.08|20
1614926330000|2021-03-05 06:38:50|485.28|481.28|485.26|481.26|485.29|481.29|485.2|481.2|30
1614926340000|2021-03-05 06:39:00|485.25|481.25|485.04|481.04|485.26|481.26|485.04|481.04|16
1614926350000|2021-03-05 06:39:10|485.05|481.05|485.08|481.08|485.11|481.11|485.01|481.01|30
1614926360000|2021-03-05 06:39:20|485.03|481.03|485.32|481.32|485.34|481.34|485.03|481.03|25
1614926370000|2021-03-05 06:39:30|485.33|481.33|485.42|481.42|485.42|481.42|485.27|481.27|16
1614926380000|2021-03-05 06:39:40|485.43|481.43|485.54|481.54|485.54|481.54|485.43|481.43|11
1614926390000|2021-03-05 06:39:50|485.53|481.53|485.51|481.51|485.65|481.65|485.44|481.44|28
1614926400000|2021-03-05 06:40:00|485.53|481.53|485.72|481.72|485.76|481.76|485.53|481.53|16
1614926410000|2021-03-05 06:40:10|485.71|481.71|485.86|481.86|485.97|481.97|485.71|481.71|22
1614926420000|2021-03-05 06:40:20|485.84|481.84|485.58|481.58|485.84|481.84|485.53|481.53|30
1614926430000|2021-03-05 06:40:30|485.57|481.57|485.5|481.5|485.59|481.59|485.5|481.5|11
1614926440000|2021-03-05 06:40:40|485.49|481.49|485.32|481.32|485.5|481.5|485.26|481.26|29
1614926450000|2021-03-05 06:40:50|485.33|481.33|485.46|481.46|485.6|481.6|485.32|481.32|27
1614926460000|2021-03-05 06:41:00|485.47|481.47|485.09|481.09|485.47|481.47|485.05|481.05|24
1614926470000|2021-03-05 06:41:10|485.11|481.11|484.89|480.89|485.11|481.11|484.89|480.89|28
1614926480000|2021-03-05 06:41:20|484.9|480.9|484.85|480.85|484.9|480.9|484.73|480.73|25
1614926490000|2021-03-05 06:41:30|484.92|480.92|485.09|481.09|485.1|481.1|484.9|480.9|25
1614926500000|2021-03-05 06:41:40|485.13|481.13|485.11|481.11|485.13|481.13|485.06|481.06|20
1614926510000|2021-03-05 06:41:50|485.1|481.1|485.02|481.02|485.11|481.11|484.99|480.99|13
1614926520000|2021-03-05 06:42:00|485.01|481.01|484.92|480.92|485.01|481.01|484.9|480.9|25
1614926530000|2021-03-05 06:42:10|484.93|480.93|485.12|481.12|485.12|481.12|484.9|480.9|20
1614926540000|2021-03-05 06:42:20|485.11|481.11|485.55|481.55|485.55|481.55|485.11|481.11|22
1614926550000|2021-03-05 06:42:30|485.54|481.54|486.01|482.01|486.3|482.3|485.48|481.48|31
1614926560000|2021-03-05 06:42:40|485.96|481.96|485.87|481.87|486.04|482.04|485.71|481.71|14
1614926570000|2021-03-05 06:42:50|485.71|481.71|485.78|481.78|486.59|482.59|485.71|481.71|16
1614926580000|2021-03-05 06:43:00|485.85|481.85|486.21|482.21|486.42|482.42|485.78|481.78|26
1614926590000|2021-03-05 06:43:10|486.22|482.22|486.65|482.65|486.65|482.65|486.18|482.18|24
1614926600000|2021-03-05 06:43:20|486.61|482.61|486.85|482.85|486.87|482.87|486.5|482.5|34
1614926610000|2021-03-05 06:43:30|486.99|482.99|486.86|482.86|487.01|483.01|486.71|482.71|33
1614926620000|2021-03-05 06:43:40|486.85|482.85|486.7|482.7|486.85|482.85|486.55|482.55|33
1614926630000|2021-03-05 06:43:50|486.69|482.69|486.53|482.53|486.77|482.77|486.48|482.48|28
1614926640000|2021-03-05 06:44:00|486.52|482.52|486.51|482.51|486.69|482.69|486.51|482.51|25
1614926650000|2021-03-05 06:44:10|486.52|482.52|486.5|482.5|486.55|482.55|486.4|482.4|36
1614926660000|2021-03-05 06:44:20|486.48|482.48|486.38|482.38|486.62|482.62|486.38|482.38|26
1614926670000|2021-03-05 06:44:30|486.37|482.37|486.16|482.16|486.37|482.37|486.11|482.11|24
1614926680000|2021-03-05 06:44:40|486.12|482.12|486.09|482.09|486.19|482.19|486.08|482.08|25
1614926690000|2021-03-05 06:44:50|486.12|482.12|485.97|481.97|486.13|482.13|485.97|481.97|22
1614926700000|2021-03-05 06:45:00|485.98|481.98|486.03|482.03|486.13|482.13|485.98|481.98|22
1614926710000|2021-03-05 06:45:10|486.04|482.04|486.22|482.22|486.25|482.25|486.04|482.04|27
1614926720000|2021-03-05 06:45:20|486.24|482.24|486.25|482.25|486.32|482.32|486.23|482.23|27
1614926730000|2021-03-05 06:45:30|486.23|482.23|486.26|482.26|486.29|482.29|486.23|482.23|15
1614926740000|2021-03-05 06:45:40|486.24|482.24|486.11|482.11|486.26|482.26|486.08|482.08|32
1614926750000|2021-03-05 06:45:50|486.12|482.12|486.1|482.1|486.21|482.21|486.09|482.09|25
1614926760000|2021-03-05 06:46:00|486.13|482.13|486.07|482.07|486.18|482.18|486.07|482.07|24
1614926770000|2021-03-05 06:46:10|486.08|482.08|486.16|482.16|486.25|482.25|486.08|482.08|19
1614926780000|2021-03-05 06:46:20|486.14|482.14|486.15|482.15|486.15|482.15|485.94|481.94|29
1614926790000|2021-03-05 06:46:30|486.17|482.17|486.19|482.19|486.19|482.19|486.16|482.16|11
1614926800000|2021-03-05 06:46:40|486.21|482.21|486.18|482.18|486.21|482.21|486.17|482.17|17
1614926810000|2021-03-05 06:46:50|486.2|482.2|486.19|482.19|486.24|482.24|486.16|482.16|26
1614926820000|2021-03-05 06:47:00|486.24|482.24|485.95|481.95|486.24|482.24|485.94|481.94|18
1614926830000|2021-03-05 06:47:10|485.94|481.94|486.03|482.03|486.04|482.04|485.94|481.94|13
1614926840000|2021-03-05 06:47:20|486.02|482.02|485.98|481.98|486.04|482.04|485.98|481.98|9
1614926850000|2021-03-05 06:47:30|485.96|481.96|485.76|481.76|485.96|481.96|485.71|481.71|29
1614926860000|2021-03-05 06:47:40|485.73|481.73|485.69|481.69|485.76|481.76|485.64|481.64|23
1614926870000|2021-03-05 06:47:50|485.72|481.72|486.02|482.02|486.07|482.07|485.72|481.72|29
1614926880000|2021-03-05 06:48:00|486.03|482.03|485.92|481.92|486.07|482.07|485.85|481.85|24
1614926890000|2021-03-05 06:48:10|485.9|481.9|485.9|481.9|485.93|481.93|485.85|481.85|20
1614926900000|2021-03-05 06:48:20|485.91|481.91|485.94|481.94|485.99|481.99|485.88|481.88|23
1614926910000|2021-03-05 06:48:30|485.93|481.93|485.86|481.86|485.95|481.95|485.8|481.8|22
1614926920000|2021-03-05 06:48:40|485.84|481.84|485.94|481.94|485.96|481.96|485.83|481.83|18
1614926930000|2021-03-05 06:48:50|485.93|481.93|485.92|481.92|485.94|481.94|485.9|481.9|22
1614926940000|2021-03-05 06:49:00|485.94|481.94|485.65|481.65|485.94|481.94|485.61|481.61|31
1614926950000|2021-03-05 06:49:10|485.66|481.66|485.61|481.61|485.67|481.67|485.58|481.58|24
1614926960000|2021-03-05 06:49:20|485.57|481.57|485.47|481.47|485.57|481.57|485.38|481.38|24
1614926970000|2021-03-05 06:49:30|485.48|481.48|485.58|481.58|485.62|481.62|485.47|481.47|15
1614926980000|2021-03-05 06:49:40|485.57|481.57|485.61|481.61|485.61|481.61|485.57|481.57|8
1614926990000|2021-03-05 06:49:50|485.6|481.6|485.73|481.73|485.73|481.73|485.59|481.59|21
1614927000000|2021-03-05 06:50:00|485.76|481.76|485.97|481.97|485.97|481.97|485.76|481.76|22
1614927010000|2021-03-05 06:50:10|486.01|482.01|486.07|482.07|486.08|482.08|485.91|481.91|24
1614927020000|2021-03-05 06:50:20|486.13|482.13|486.17|482.17|486.18|482.18|486.09|482.09|17
1614927030000|2021-03-05 06:50:30|486.16|482.16|486.26|482.26|486.26|482.26|486.12|482.12|12
1614927040000|2021-03-05 06:50:40|486.27|482.27|486.23|482.23|486.27|482.27|486.22|482.22|9
1614927050000|2021-03-05 06:50:50|486.27|482.27|486.3|482.3|486.3|482.3|486.24|482.24|11
1614927060000|2021-03-05 06:51:00|486.29|482.29|486.32|482.32|486.33|482.33|486.18|482.18|26
1614927070000|2021-03-05 06:51:10|486.29|482.29|486.09|482.09|486.29|482.29|486.09|482.09|21
1614927080000|2021-03-05 06:51:20|486.12|482.12|485.98|481.98|486.12|482.12|485.94|481.94|21
1614927090000|2021-03-05 06:51:30|486|482|485.9|481.9|486|482|485.76|481.76|27
1614927100000|2021-03-05 06:51:40|485.89|481.89|485.88|481.88|485.95|481.95|485.81|481.81|24
1614927110000|2021-03-05 06:51:50|485.87|481.87|485.72|481.72|485.87|481.87|485.7|481.7|21
1614927120000|2021-03-05 06:52:00|485.73|481.73|485.89|481.89|485.89|481.89|485.71|481.71|24
1614927130000|2021-03-05 06:52:10|485.88|481.88|485.99|481.99|486.04|482.04|485.87|481.87|29
1614927140000|2021-03-05 06:52:20|486|482|486.19|482.19|486.21|482.21|485.97|481.97|23
1614927150000|2021-03-05 06:52:30|486.2|482.2|486.25|482.25|486.32|482.32|486.19|482.19|26
1614927160000|2021-03-05 06:52:40|486.24|482.24|486.3|482.3|486.32|482.32|486.24|482.24|21
1614927170000|2021-03-05 06:52:50|486.29|482.29|486.27|482.27|486.3|482.3|486.23|482.23|14
1614927180000|2021-03-05 06:53:00|486.26|482.26|486.71|482.71|486.75|482.75|486.24|482.24|34
1614927190000|2021-03-05 06:53:10|486.73|482.73|486.77|482.77|486.8|482.8|486.71|482.71|17
1614927200000|2021-03-05 06:53:20|486.76|482.76|486.76|482.76|486.81|482.81|486.72|482.72|23
1614927210000|2021-03-05 06:53:30|486.75|482.75|486.71|482.71|486.76|482.76|486.67|482.67|23
1614927220000|2021-03-05 06:53:40|486.73|482.73|487.03|483.03|487.03|483.03|486.71|482.71|16
1614927230000|2021-03-05 06:53:50|487.08|483.08|487.09|483.09|487.12|483.12|487.05|483.05|13
1614927240000|2021-03-05 06:54:00|487.15|483.15|487.27|483.27|487.28|483.28|487.15|483.15|16
1614927250000|2021-03-05 06:54:10|487.26|483.26|487.34|483.34|487.38|483.38|487.21|483.21|24
1614927260000|2021-03-05 06:54:20|487.36|483.36|487.43|483.43|487.53|483.53|487.31|483.31|29
1614927270000|2021-03-05 06:54:30|487.42|483.42|487.28|483.28|487.48|483.48|487.24|483.24|26
1614927280000|2021-03-05 06:54:40|487.36|483.36|487.43|483.43|487.49|483.49|487.35|483.35|32
1614927290000|2021-03-05 06:54:50|487.39|483.39|487.42|483.42|487.48|483.48|487.39|483.39|27
1614927300000|2021-03-05 06:55:00|487.43|483.43|487.45|483.45|487.47|483.47|487.41|483.41|28
1614927310000|2021-03-05 06:55:10|487.44|483.44|487.44|483.44|487.45|483.45|487.37|483.37|23
1614927320000|2021-03-05 06:55:20|487.45|483.45|487.43|483.43|487.45|483.45|487.29|483.29|30
1614927330000|2021-03-05 06:55:30|487.44|483.44|487.44|483.44|487.47|483.47|487.42|483.42|14
1614927340000|2021-03-05 06:55:40|487.45|483.45|487.62|483.62|487.62|483.62|487.45|483.45|13
1614927350000|2021-03-05 06:55:50|487.59|483.59|487.57|483.57|487.59|483.59|487.42|483.42|29
1614927360000|2021-03-05 06:56:00|487.58|483.58|487.61|483.61|487.61|483.61|487.58|483.58|16
1614927370000|2021-03-05 06:56:10|487.62|483.62|487.58|483.58|487.63|483.63|487.58|483.58|17
1614927380000|2021-03-05 06:56:20|487.59|483.59|487.59|483.59|487.6|483.6|487.55|483.55|14
1614927390000|2021-03-05 06:56:30|487.56|483.56|487.64|483.64|487.64|483.64|487.4|483.4|27
1614927400000|2021-03-05 06:56:40|487.63|483.63|487.6|483.6|487.7|483.7|487.45|483.45|28
1614927410000|2021-03-05 06:56:50|487.63|483.63|487.57|483.57|487.63|483.63|487.44|483.44|24
1614927420000|2021-03-05 06:57:00|487.59|483.59|487.48|483.48|487.59|483.59|487.43|483.43|31
1614927430000|2021-03-05 06:57:10|487.49|483.49|487.32|483.32|487.51|483.51|487.32|483.32|30
1614927440000|2021-03-05 06:57:20|487.3|483.3|487.36|483.36|487.36|483.36|487.16|483.16|32
1614927450000|2021-03-05 06:57:30|487.37|483.37|487.58|483.58|487.66|483.66|487.37|483.37|26
1614927460000|2021-03-05 06:57:40|487.6|483.6|487.5|483.5|487.71|483.71|487.42|483.42|32
1614927470000|2021-03-05 06:57:50|487.51|483.51|487.5|483.5|487.52|483.52|487.41|483.41|30
1614927480000|2021-03-05 06:58:00|487.51|483.51|487.63|483.63|487.63|483.63|487.49|483.49|24
1614927490000|2021-03-05 06:58:10|487.64|483.64|487.64|483.64|487.68|483.68|487.59|483.59|16
1614927500000|2021-03-05 06:58:20|487.68|483.68|487.98|483.98|487.98|483.98|487.64|483.64|11
1614927510000|2021-03-05 06:58:30|488|484|487.78|483.78|488.08|484.08|487.78|483.78|22
1614927520000|2021-03-05 06:58:40|487.71|483.71|487.66|483.66|487.76|483.76|487.61|483.61|27
1614927530000|2021-03-05 06:58:50|487.64|483.64|487.54|483.54|487.73|483.73|487.53|483.53|26
1614927540000|2021-03-05 06:59:00|487.58|483.58|487.7|483.7|487.73|483.73|487.53|483.53|29
1614927550000|2021-03-05 06:59:10|487.66|483.66|487.61|483.61|487.7|483.7|487.59|483.59|30
1614927560000|2021-03-05 06:59:20|487.65|483.65|487.59|483.59|487.68|483.68|487.57|483.57|28
1614927570000|2021-03-05 06:59:30|487.64|483.64|487.67|483.67|487.68|483.68|487.61|483.61|24
1614927580000|2021-03-05 06:59:40|487.69|483.69|487.66|483.66|487.72|483.72|487.58|483.58|20
1614927590000|2021-03-05 06:59:50|487.67|483.67|487.86|483.86|487.88|483.88|487.67|483.67|25
1614927600000|2021-03-05 07:00:00|487.87|483.87|488.08|484.08|488.08|484.08|487.85|483.85|22
1614927610000|2021-03-05 07:00:10|488.12|484.12|488.56|484.56|488.57|484.57|488.12|484.12|22
1614927620000|2021-03-05 07:00:20|488.57|484.57|488.82|484.82|488.82|484.82|488.56|484.56|13
1614927630000|2021-03-05 07:00:30|488.83|484.83|488.97|484.97|489.02|485.02|488.83|484.83|21
1614927640000|2021-03-05 07:00:40|488.93|484.93|489.11|485.11|489.11|485.11|488.93|484.93|16
1614927650000|2021-03-05 07:00:50|489.09|485.09|489.16|485.16|489.18|485.18|489.09|485.09|22
1614927660000|2021-03-05 07:01:00|489.17|485.17|489.19|485.19|489.19|485.19|489.12|485.12|22
1614927670000|2021-03-05 07:01:10|489.21|485.21|489.14|485.14|489.24|485.24|489.13|485.13|10
1614927680000|2021-03-05 07:01:20|489.13|485.13|488.77|484.77|489.23|485.23|488.77|484.77|21
1614927690000|2021-03-05 07:01:30|488.78|484.78|488.92|484.92|488.97|484.97|488.68|484.68|31
1614927700000|2021-03-05 07:01:40|488.9|484.9|489.27|485.27|489.28|485.28|488.9|484.9|28
1614927710000|2021-03-05 07:01:50|489.28|485.28|489.29|485.29|489.32|485.32|489.27|485.27|22
1614927720000|2021-03-05 07:02:00|489.3|485.3|489.31|485.31|489.34|485.34|489.27|485.27|25
1614927730000|2021-03-05 07:02:10|489.32|485.32|489.52|485.52|489.52|485.52|489.31|485.31|21
1614927740000|2021-03-05 07:02:20|489.53|485.53|489.7|485.7|489.7|485.7|489.53|485.53|19
1614927750000|2021-03-05 07:02:30|489.71|485.71|489.69|485.69|489.72|485.72|489.53|485.53|25
1614927760000|2021-03-05 07:02:40|489.68|485.68|489.97|485.97|490.03|486.03|489.63|485.63|28
1614927770000|2021-03-05 07:02:50|489.93|485.93|490.04|486.04|490.04|486.04|489.91|485.91|24
1614927780000|2021-03-05 07:03:00|490.02|486.02|489.71|485.71|490.02|486.02|489.7|485.7|23
1614927790000|2021-03-05 07:03:10|489.59|485.59|489.95|485.95|489.95|485.95|489.59|485.59|31
1614927800000|2021-03-05 07:03:20|489.96|485.96|489.98|485.98|490.03|486.03|489.83|485.83|27
1614927810000|2021-03-05 07:03:30|489.97|485.97|490.06|486.06|490.11|486.11|489.85|485.85|20
1614927820000|2021-03-05 07:03:40|490.07|486.07|489.87|485.87|490.09|486.09|489.71|485.71|22
1614927830000|2021-03-05 07:03:50|489.84|485.84|489.64|485.64|489.87|485.87|489.57|485.57|29
1614927840000|2021-03-05 07:04:00|489.63|485.63|489.61|485.61|489.69|485.69|489.53|485.53|31
1614927850000|2021-03-05 07:04:10|489.58|485.58|489.52|485.52|489.62|485.62|489.48|485.48|36
1614927860000|2021-03-05 07:04:20|489.53|485.53|489.63|485.63|489.68|485.68|489.52|485.52|30
1614927870000|2021-03-05 07:04:30|489.62|485.62|489.64|485.64|489.65|485.65|489.58|485.58|26
1614927880000|2021-03-05 07:04:40|489.65|485.65|489.83|485.83|489.85|485.85|489.64|485.64|32
1614927890000|2021-03-05 07:04:50|489.84|485.84|489.91|485.91|489.92|485.92|489.83|485.83|25
1614927900000|2021-03-05 07:05:00|489.93|485.93|489.86|485.86|489.93|485.93|489.78|485.78|22
1614927910000|2021-03-05 07:05:10|489.85|485.85|490.28|486.28|490.29|486.29|489.85|485.85|19
1614927920000|2021-03-05 07:05:20|490.27|486.27|490.34|486.34|490.36|486.36|490.27|486.27|23
1614927930000|2021-03-05 07:05:30|490.35|486.35|490.31|486.31|490.4|486.4|490.12|486.12|30
1614927940000|2021-03-05 07:05:40|490.32|486.32|490.26|486.26|490.32|486.32|490.12|486.12|17
1614927950000|2021-03-05 07:05:50|490.27|486.27|489.95|485.95|490.31|486.31|489.92|485.92|26
1614927960000|2021-03-05 07:06:00|489.93|485.93|490.12|486.12|490.12|486.12|489.77|485.77|32
1614927970000|2021-03-05 07:06:10|490.18|486.18|490.03|486.03|490.18|486.18|489.95|485.95|29
1614927980000|2021-03-05 07:06:20|490.02|486.02|490.11|486.11|490.15|486.15|490.02|486.02|26
1614927990000|2021-03-05 07:06:30|490.13|486.13|490.15|486.15|490.15|486.15|490.03|486.03|27
1614928000000|2021-03-05 07:06:40|490.14|486.14|489.87|485.87|490.14|486.14|489.84|485.84|31
1614928010000|2021-03-05 07:06:50|489.84|485.84|489.95|485.95|490.03|486.03|489.82|485.82|24
1614928020000|2021-03-05 07:07:00|490.03|486.03|489.94|485.94|490.09|486.09|489.88|485.88|28
1614928030000|2021-03-05 07:07:10|489.92|485.92|489.73|485.73|490|486|489.73|485.73|30
1614928040000|2021-03-05 07:07:20|489.71|485.71|489.59|485.59|489.71|485.71|489.59|485.59|13
1614928050000|2021-03-05 07:07:30|489.57|485.57|489.49|485.49|489.57|485.57|489.38|485.38|37
1614928060000|2021-03-05 07:07:40|489.53|485.53|489.43|485.43|489.55|485.55|489.33|485.33|32
1614928070000|2021-03-05 07:07:50|489.45|485.45|489.32|485.32|489.45|485.45|489.27|485.27|26
1614928080000|2021-03-05 07:08:00|489.31|485.31|489.66|485.66|489.66|485.66|489.27|485.27|31
1614928090000|2021-03-05 07:08:10|489.67|485.67|489.87|485.87|489.89|485.89|489.67|485.67|17
1614928100000|2021-03-05 07:08:20|489.88|485.88|489.63|485.63|489.93|485.93|489.57|485.57|29
1614928110000|2021-03-05 07:08:30|489.64|485.64|489.61|485.61|489.68|485.68|489.56|485.56|20
1614928120000|2021-03-05 07:08:40|489.64|485.64|489.69|485.69|489.7|485.7|489.58|485.58|29
1614928130000|2021-03-05 07:08:50|489.72|485.72|489.81|485.81|489.91|485.91|489.72|485.72|29
1614928140000|2021-03-05 07:09:00|489.8|485.8|489.76|485.76|489.8|485.8|489.73|485.73|21
1614928150000|2021-03-05 07:09:10|489.75|485.75|489.5|485.5|489.76|485.76|489.48|485.48|21
1614928160000|2021-03-05 07:09:20|489.49|485.49|489.45|485.45|489.5|485.5|489.38|485.38|19
1614928170000|2021-03-05 07:09:30|489.46|485.46|489.47|485.47|489.48|485.48|489.4|485.4|28
1614928180000|2021-03-05 07:09:40|489.44|485.44|489.46|485.46|489.51|485.51|489.42|485.42|28
1614928190000|2021-03-05 07:09:50|489.47|485.47|489.47|485.47|489.5|485.5|489.42|485.42|26
1614928200000|2021-03-05 07:10:00|489.44|485.44|489.37|485.37|489.44|485.44|489.36|485.36|18
1614928210000|2021-03-05 07:10:10|489.39|485.39|489.36|485.36|489.43|485.43|489.36|485.36|18
1614928220000|2021-03-05 07:10:20|489.35|485.35|489.3|485.3|489.38|485.38|489.18|485.18|21
1614928230000|2021-03-05 07:10:30|489.29|485.29|489.21|485.21|489.29|485.29|489.14|485.14|28
1614928240000|2021-03-05 07:10:40|489.27|485.27|489.11|485.11|489.27|485.27|489.11|485.11|21
1614928250000|2021-03-05 07:10:50|489.1|485.1|488.83|484.83|489.15|485.15|488.83|484.83|17
1614928260000|2021-03-05 07:11:00|488.84|484.84|488.78|484.78|488.86|484.86|488.71|484.71|24
1614928270000|2021-03-05 07:11:10|488.81|484.81|489.11|485.11|489.11|485.11|488.77|484.77|19
1614928280000|2021-03-05 07:11:20|489.09|485.09|488.96|484.96|489.11|485.11|488.96|484.96|19
1614928290000|2021-03-05 07:11:30|488.95|484.95|488.93|484.93|488.96|484.96|488.89|484.89|17
1614928300000|2021-03-05 07:11:40|488.94|484.94|489.02|485.02|489.03|485.03|488.94|484.94|15
1614928310000|2021-03-05 07:11:50|489|485|488.96|484.96|489|485|488.96|484.96|19
1614928320000|2021-03-05 07:12:00|488.94|484.94|488.82|484.82|488.94|484.94|488.79|484.79|20
1614928330000|2021-03-05 07:12:10|488.84|484.84|488.79|484.79|488.84|484.84|488.79|484.79|10
1614928340000|2021-03-05 07:12:20|488.83|484.83|488.78|484.78|488.83|484.83|488.76|484.76|11
1614928350000|2021-03-05 07:12:30|488.76|484.76|488.81|484.81|488.81|484.81|488.74|484.74|6
1614928360000|2021-03-05 07:12:40|488.78|484.78|488.85|484.85|488.86|484.86|488.68|484.68|19
1614928370000|2021-03-05 07:12:50|488.84|484.84|488.83|484.83|488.86|484.86|488.83|484.83|15
1614928380000|2021-03-05 07:13:00|488.84|484.84|489.07|485.07|489.07|485.07|488.84|484.84|14
1614928390000|2021-03-05 07:13:10|489.1|485.1|488.93|484.93|489.14|485.14|488.86|484.86|28
1614928400000|2021-03-05 07:13:20|488.87|484.87|488.84|484.84|488.93|484.93|488.79|484.79|12
1614928410000|2021-03-05 07:13:30|488.83|484.83|488.74|484.74|488.84|484.84|488.74|484.74|11
1614928420000|2021-03-05 07:13:40|488.73|484.73|488.65|484.65|488.73|484.73|488.54|484.54|24
1614928430000|2021-03-05 07:13:50|488.6|484.6|488.56|484.56|488.61|484.61|488.52|484.52|23
1614928440000|2021-03-05 07:14:00|488.53|484.53|488.18|484.18|488.53|484.53|488.18|484.18|26
1614928450000|2021-03-05 07:14:10|488.2|484.2|488.14|484.14|488.2|484.2|488.13|484.13|9
1614928460000|2021-03-05 07:14:20|488.13|484.13|488.07|484.07|488.13|484.13|488.01|484.01|11
1614928470000|2021-03-05 07:14:30|487.99|483.99|487.86|483.86|487.99|483.99|487.81|483.81|17
1614928480000|2021-03-05 07:14:40|487.85|483.85|487.79|483.79|487.88|483.88|487.78|483.78|21
1614928490000|2021-03-05 07:14:50|487.8|483.8|487.75|483.75|487.82|483.82|487.66|483.66|14
1614928500000|2021-03-05 07:15:00|487.72|483.72|487.53|483.53|487.72|483.72|487.47|483.47|15
1614928510000|2021-03-05 07:15:10|487.5|483.5|487.41|483.41|487.51|483.51|487.39|483.39|15
1614928520000|2021-03-05 07:15:20|487.39|483.39|487.35|483.35|487.4|483.4|487.35|483.35|15
1614928530000|2021-03-05 07:15:30|487.31|483.31|486.9|482.9|487.31|483.31|486.87|482.87|25
1614928540000|2021-03-05 07:15:40|486.89|482.89|486.81|482.81|486.89|482.89|486.79|482.79|19
1614928550000|2021-03-05 07:15:50|486.82|482.82|486.69|482.69|486.82|482.82|486.68|482.68|19
1614928560000|2021-03-05 07:16:00|486.68|482.68|486.7|482.7|486.71|482.71|486.67|482.67|14
1614928570000|2021-03-05 07:16:10|486.71|482.71|486.66|482.66|486.71|482.71|486.64|482.64|17
1614928580000|2021-03-05 07:16:20|486.67|482.67|486.47|482.47|486.67|482.67|486.44|482.44|22
1614928590000|2021-03-05 07:16:30|486.48|482.48|486.38|482.38|486.7|482.7|486.38|482.38|26
1614928600000|2021-03-05 07:16:40|486.37|482.37|486.13|482.13|486.45|482.45|486.13|482.13|25
1614928610000|2021-03-05 07:16:50|486.12|482.12|485.81|481.81|486.12|482.12|485.73|481.73|20
1614928620000|2021-03-05 07:17:00|485.78|481.78|485.81|481.81|485.85|481.85|485.61|481.61|35
1614928630000|2021-03-05 07:17:10|485.83|481.83|486.02|482.02|486.03|482.03|485.82|481.82|28
1614928640000|2021-03-05 07:17:20|486.03|482.03|486.04|482.04|486.08|482.08|486|482|18
1614928650000|2021-03-05 07:17:30|486.05|482.05|485.58|481.58|486.05|482.05|485.54|481.54|28
1614928660000|2021-03-05 07:17:40|485.57|481.57|485.64|481.64|485.73|481.73|485.56|481.56|29
1614928670000|2021-03-05 07:17:50|485.65|481.65|485.7|481.7|485.74|481.74|485.64|481.64|17
1614928680000|2021-03-05 07:18:00|485.74|481.74|485.79|481.79|485.83|481.83|485.73|481.73|26
1614928690000|2021-03-05 07:18:10|485.78|481.78|485.75|481.75|485.79|481.79|485.7|481.7|21
1614928700000|2021-03-05 07:18:20|485.74|481.74|485.63|481.63|485.74|481.74|485.59|481.59|12
1614928710000|2021-03-05 07:18:30|485.6|481.6|485.89|481.89|485.93|481.93|485.6|481.6|26
1614928720000|2021-03-05 07:18:40|485.87|481.87|485.88|481.88|485.94|481.94|485.82|481.82|25
1614928730000|2021-03-05 07:18:50|485.89|481.89|485.97|481.97|485.99|481.99|485.89|481.89|21
1614928740000|2021-03-05 07:19:00|485.99|481.99|486.13|482.13|486.13|482.13|485.94|481.94|18
1614928750000|2021-03-05 07:19:10|486.14|482.14|486.39|482.39|486.42|482.42|486.12|482.12|25
1614928760000|2021-03-05 07:19:20|486.4|482.4|486.37|482.37|486.4|482.4|486.36|482.36|13
1614928770000|2021-03-05 07:19:30|486.38|482.38|486.48|482.48|486.51|482.51|486.37|482.37|16
1614928780000|2021-03-05 07:19:40|486.47|482.47|486.53|482.53|486.53|482.53|486.47|482.47|12
1614928790000|2021-03-05 07:19:50|486.54|482.54|486.54|482.54|486.61|482.61|486.46|482.46|13
1614928800000|2021-03-05 07:20:00|486.53|482.53|486.6|482.6|486.63|482.63|486.49|482.49|24
1614928810000|2021-03-05 07:20:10|486.61|482.61|486.47|482.47|486.68|482.68|486.47|482.47|33
1614928820000|2021-03-05 07:20:20|486.49|482.49|486.2|482.2|486.49|482.49|486.18|482.18|24
1614928830000|2021-03-05 07:20:30|486.21|482.21|486.24|482.24|486.24|482.24|486.18|482.18|20
1614928840000|2021-03-05 07:20:40|486.23|482.23|486.19|482.19|486.28|482.28|486.19|482.19|19
1614928850000|2021-03-05 07:20:50|486.17|482.17|486.2|482.2|486.2|482.2|486.16|482.16|14
1614928860000|2021-03-05 07:21:00|486.21|482.21|486.46|482.46|486.47|482.47|486.2|482.2|19
1614928870000|2021-03-05 07:21:10|486.42|482.42|486.28|482.28|486.42|482.42|486.25|482.25|22
1614928880000|2021-03-05 07:21:20|486.29|482.29|486.25|482.25|486.29|482.29|486.25|482.25|13
1614928890000|2021-03-05 07:21:30|486.17|482.17|485.97|481.97|486.17|482.17|485.95|481.95|26
1614928900000|2021-03-05 07:21:40|485.96|481.96|485.94|481.94|486.02|482.02|485.86|481.86|28
1614928910000|2021-03-05 07:21:50|485.92|481.92|485.92|481.92|486.03|482.03|485.8|481.8|30
1614928920000|2021-03-05 07:22:00|485.91|481.91|485.82|481.82|485.91|481.91|485.78|481.78|30
1614928930000|2021-03-05 07:22:10|485.81|481.81|485.74|481.74|485.84|481.84|485.74|481.74|18
1614928940000|2021-03-05 07:22:20|485.78|481.78|485.77|481.77|485.84|481.84|485.74|481.74|22
1614928950000|2021-03-05 07:22:30|485.76|481.76|485.72|481.72|485.76|481.76|485.67|481.67|19
1614928960000|2021-03-05 07:22:40|485.71|481.71|485.66|481.66|485.72|481.72|485.63|481.63|19
1614928970000|2021-03-05 07:22:50|485.65|481.65|485.6|481.6|485.65|481.65|485.58|481.58|12
1614928980000|2021-03-05 07:23:00|485.61|481.61|485.65|481.65|485.66|481.66|485.61|481.61|13
1614928990000|2021-03-05 07:23:10|485.64|481.64|485.89|481.89|485.91|481.91|485.64|481.64|19
1614929000000|2021-03-05 07:23:20|485.9|481.9|485.87|481.87|485.9|481.9|485.86|481.86|8
1614929010000|2021-03-05 07:23:30|485.89|481.89|485.81|481.81|485.9|481.9|485.81|481.81|15
1614929020000|2021-03-05 07:23:40|485.77|481.77|485.7|481.7|485.82|481.82|485.7|481.7|21
1614929030000|2021-03-05 07:23:50|485.71|481.71|485.54|481.54|485.71|481.71|485.52|481.52|27
1614929040000|2021-03-05 07:24:00|485.55|481.55|485.69|481.69|485.72|481.72|485.55|481.55|21
1614929050000|2021-03-05 07:24:10|485.67|481.67|485.87|481.87|485.95|481.95|485.67|481.67|27
1614929060000|2021-03-05 07:24:20|485.86|481.86|485.79|481.79|485.9|481.9|485.74|481.74|26
1614929070000|2021-03-05 07:24:30|485.8|481.8|485.71|481.71|485.81|481.81|485.71|481.71|22
1614929080000|2021-03-05 07:24:40|485.72|481.72|485.7|481.7|485.77|481.77|485.69|481.69|28
1614929090000|2021-03-05 07:24:50|485.69|481.69|485.69|481.69|485.69|481.69|485.58|481.58|26
1614929100000|2021-03-05 07:25:00|485.68|481.68|486.03|482.03|486.04|482.04|485.66|481.66|27
1614929110000|2021-03-05 07:25:10|486.02|482.02|486.19|482.19|486.21|482.21|486.01|482.01|19
1614929120000|2021-03-05 07:25:20|486.15|482.15|486.55|482.55|486.57|482.57|486.15|482.15|27
1614929130000|2021-03-05 07:25:30|486.56|482.56|486.59|482.59|486.66|482.66|486.52|482.52|26
1614929140000|2021-03-05 07:25:40|486.56|482.56|486.27|482.27|486.57|482.57|486.21|482.21|25
1614929150000|2021-03-05 07:25:50|486.26|482.26|486.23|482.23|486.35|482.35|486.17|482.17|25
1614929160000|2021-03-05 07:26:00|486.24|482.24|486.04|482.04|486.27|482.27|486.02|482.02|29
1614929170000|2021-03-05 07:26:10|486.02|482.02|486.24|482.24|486.24|482.24|486|482|32
1614929180000|2021-03-05 07:26:20|486.22|482.22|486.15|482.15|486.22|482.22|486.14|482.14|14
1614929190000|2021-03-05 07:26:30|486.19|482.19|486.04|482.04|486.19|482.19|485.99|481.99|30
1614929200000|2021-03-05 07:26:40|486.03|482.03|486.35|482.35|486.35|482.35|486.03|482.03|30
1614929210000|2021-03-05 07:26:50|486.31|482.31|486.39|482.39|486.39|482.39|486.25|482.25|22
1614929220000|2021-03-05 07:27:00|486.38|482.38|486.37|482.37|486.39|482.39|486.32|482.32|19
1614929230000|2021-03-05 07:27:10|486.36|482.36|486.06|482.06|486.36|482.36|486.06|482.06|20
1614929240000|2021-03-05 07:27:20|486.04|482.04|485.99|481.99|486.08|482.08|485.97|481.97|19
1614929250000|2021-03-05 07:27:30|486.05|482.05|486.15|482.15|486.22|482.22|486.02|482.02|32
1614929260000|2021-03-05 07:27:40|486.14|482.14|486.11|482.11|486.16|482.16|486.1|482.1|18
1614929270000|2021-03-05 07:27:50|486.13|482.13|486.1|482.1|486.13|482.13|486.07|482.07|20
1614929280000|2021-03-05 07:28:00|486.09|482.09|486.08|482.08|486.1|482.1|486.07|482.07|5
1614929290000|2021-03-05 07:28:10|486.07|482.07|485.98|481.98|486.07|482.07|485.88|481.88|24
1614929300000|2021-03-05 07:28:20|485.99|481.99|485.96|481.96|486.01|482.01|485.95|481.95|14
1614929310000|2021-03-05 07:28:30|485.97|481.97|485.99|481.99|486|482|485.95|481.95|9
1614929320000|2021-03-05 07:28:40|485.98|481.98|485.97|481.97|485.98|481.98|485.97|481.97|2
1614929330000|2021-03-05 07:28:50|486.06|482.06|486.06|482.06|486.06|482.06|486.06|482.06|1
1614929340000|2021-03-05 07:29:00|486.05|482.05|486.3|482.3|486.34|482.34|486.03|482.03|26
1614929350000|2021-03-05 07:29:10|486.32|482.32|486.01|482.01|486.32|482.32|485.99|481.99|29
1614929360000|2021-03-05 07:29:20|486.03|482.03|486.03|482.03|486.05|482.05|486|482|9
1614929370000|2021-03-05 07:29:30|486.02|482.02|485.97|481.97|486.02|482.02|485.93|481.93|22
1614929380000|2021-03-05 07:29:40|485.96|481.96|485.82|481.82|485.96|481.96|485.73|481.73|22
1614929390000|2021-03-05 07:29:50|485.76|481.76|485.74|481.74|485.79|481.79|485.73|481.73|13
1614929400000|2021-03-05 07:30:00|485.75|481.75|485.67|481.67|485.75|481.75|485.66|481.66|10
1614929410000|2021-03-05 07:30:10|485.7|481.7|485.75|481.75|485.76|481.76|485.51|481.51|24
1614929420000|2021-03-05 07:30:20|485.74|481.74|485.71|481.71|485.79|481.79|485.7|481.7|18
1614929430000|2021-03-05 07:30:30|485.74|481.74|485.74|481.74|485.81|481.81|485.68|481.68|25
1614929440000|2021-03-05 07:30:40|485.75|481.75|485.7|481.7|485.83|481.83|485.69|481.69|24
1614929450000|2021-03-05 07:30:50|485.68|481.68|485.78|481.78|485.81|481.81|485.68|481.68|19
1614929460000|2021-03-05 07:31:00|485.77|481.77|485.73|481.73|485.82|481.82|485.73|481.73|21
1614929470000|2021-03-05 07:31:10|485.77|481.77|485.74|481.74|485.79|481.79|485.74|481.74|17
1614929480000|2021-03-05 07:31:20|485.73|481.73|485.75|481.75|485.75|481.75|485.73|481.73|7
1614929490000|2021-03-05 07:31:30|485.74|481.74|485.64|481.64|485.77|481.77|485.63|481.63|23
1614929500000|2021-03-05 07:31:40|485.65|481.65|485.64|481.64|485.69|481.69|485.6|481.6|24
1614929510000|2021-03-05 07:31:50|485.63|481.63|485.59|481.59|485.66|481.66|485.56|481.56|13
1614929520000|2021-03-05 07:32:00|485.58|481.58|485.4|481.4|485.58|481.58|485.39|481.39|20
1614929530000|2021-03-05 07:32:10|485.41|481.41|485.45|481.45|485.55|481.55|485.3|481.3|23
1614929540000|2021-03-05 07:32:20|485.47|481.47|485.47|481.47|485.52|481.52|485.43|481.43|21
1614929550000|2021-03-05 07:32:30|485.46|481.46|485.65|481.65|485.81|481.81|485.46|481.46|26
1614929560000|2021-03-05 07:32:40|485.66|481.66|485.49|481.49|485.66|481.66|485.49|481.49|20
1614929570000|2021-03-05 07:32:50|485.48|481.48|485.45|481.45|485.48|481.48|485.45|481.45|6
1614929580000|2021-03-05 07:33:00|485.48|481.48|485.94|481.94|485.94|481.94|485.48|481.48|29
1614929590000|2021-03-05 07:33:10|485.95|481.95|485.98|481.98|486.01|482.01|485.91|481.91|16
1614929600000|2021-03-05 07:33:20|485.97|481.97|485.91|481.91|485.97|481.97|485.84|481.84|29
1614929610000|2021-03-05 07:33:30|485.9|481.9|485.98|481.98|486|482|485.9|481.9|16
1614929620000|2021-03-05 07:33:40|485.97|481.97|485.94|481.94|486.04|482.04|485.86|481.86|30
1614929630000|2021-03-05 07:33:50|485.92|481.92|485.96|481.96|485.97|481.97|485.9|481.9|25
1614929640000|2021-03-05 07:34:00|485.95|481.95|486.27|482.27|486.29|482.29|485.95|481.95|25
1614929650000|2021-03-05 07:34:10|486.3|482.3|486.44|482.44|486.44|482.44|486.28|482.28|9
1614929660000|2021-03-05 07:34:20|486.43|482.43|486.28|482.28|486.44|482.44|486.22|482.22|18
1614929670000|2021-03-05 07:34:30|486.29|482.29|486.27|482.27|486.29|482.29|486.17|482.17|19
1614929680000|2021-03-05 07:34:40|486.26|482.26|486.06|482.06|486.26|482.26|486.06|482.06|15
1614929690000|2021-03-05 07:34:50|486.07|482.07|485.96|481.96|486.1|482.1|485.92|481.92|26
1614929700000|2021-03-05 07:35:00|485.93|481.93|485.92|481.92|486.03|482.03|485.91|481.91|24
1614929710000|2021-03-05 07:35:10|485.9|481.9|485.78|481.78|485.9|481.9|485.77|481.77|26
1614929720000|2021-03-05 07:35:20|485.8|481.8|485.6|481.6|485.8|481.8|485.6|481.6|16
1614929730000|2021-03-05 07:35:30|485.61|481.61|485.61|481.61|485.62|481.62|485.57|481.57|13
1614929740000|2021-03-05 07:35:40|485.6|481.6|485.55|481.55|485.63|481.63|485.45|481.45|21
1614929750000|2021-03-05 07:35:50|485.56|481.56|485.42|481.42|485.57|481.57|485.4|481.4|20
1614929760000|2021-03-05 07:36:00|485.4|481.4|485.4|481.4|485.46|481.46|485.38|481.38|24
1614929770000|2021-03-05 07:36:10|485.39|481.39|485.34|481.34|485.41|481.41|485.32|481.32|20
1614929780000|2021-03-05 07:36:20|485.32|481.32|485.62|481.62|485.62|481.62|485.29|481.29|30
1614929790000|2021-03-05 07:36:30|485.63|481.63|485.59|481.59|485.68|481.68|485.52|481.52|23
1614929800000|2021-03-05 07:36:40|485.6|481.6|485.49|481.49|485.63|481.63|485.48|481.48|13
1614929810000|2021-03-05 07:36:50|485.48|481.48|485.69|481.69|485.84|481.84|485.48|481.48|17
1614929820000|2021-03-05 07:37:00|485.68|481.68|485.7|481.7|485.75|481.75|485.65|481.65|19
1614929830000|2021-03-05 07:37:10|485.69|481.69|485.64|481.64|485.7|481.7|485.64|481.64|17
1614929840000|2021-03-05 07:37:20|485.65|481.65|485.68|481.68|485.68|481.68|485.65|481.65|10
1614929850000|2021-03-05 07:37:30|485.69|481.69|485.43|481.43|485.69|481.69|485.43|481.43|19
1614929860000|2021-03-05 07:37:40|485.44|481.44|485.44|481.44|485.44|481.44|485.4|481.4|20
1614929870000|2021-03-05 07:37:50|485.43|481.43|485.42|481.42|485.46|481.46|485.41|481.41|14
1614929880000|2021-03-05 07:38:00|485.41|481.41|485.35|481.35|485.46|481.46|485.34|481.34|15
1614929890000|2021-03-05 07:38:10|485.36|481.36|485.23|481.23|485.38|481.38|485.23|481.23|21
1614929900000|2021-03-05 07:38:20|485.22|481.22|485.17|481.17|485.22|481.22|485.16|481.16|9
1614929910000|2021-03-05 07:38:30|485.19|481.19|485.31|481.31|485.31|481.31|485.07|481.07|19
1614929920000|2021-03-05 07:38:40|485.3|481.3|485.11|481.11|485.3|481.3|485.1|481.1|29
1614929930000|2021-03-05 07:38:50|485.12|481.12|485.13|481.13|485.13|481.13|485.08|481.08|25
1614929940000|2021-03-05 07:39:00|485.11|481.11|484.92|480.92|485.13|481.13|484.89|480.89|28
1614929950000|2021-03-05 07:39:10|484.91|480.91|484.68|480.68|484.91|480.91|484.68|480.68|31
1614929960000|2021-03-05 07:39:20|484.7|480.7|484.72|480.72|484.72|480.72|484.68|480.68|8
1614929970000|2021-03-05 07:39:30|484.69|480.69|484.73|480.73|484.75|480.75|484.67|480.67|12
1614929980000|2021-03-05 07:39:40|484.74|480.74|484.74|480.74|484.78|480.78|484.73|480.73|19
1614929990000|2021-03-05 07:39:50|484.76|480.76|484.74|480.74|484.76|480.76|484.66|480.66|18
1614930000000|2021-03-05 07:40:00|484.75|480.75|484.71|480.71|484.76|480.76|484.7|480.7|12
1614930010000|2021-03-05 07:40:10|484.7|480.7|484.85|480.85|484.89|480.89|484.69|480.69|19
1614930020000|2021-03-05 07:40:20|484.84|480.84|484.96|480.96|484.96|480.96|484.83|480.83|20
1614930030000|2021-03-05 07:40:30|484.97|480.97|485.04|481.04|485.1|481.1|484.97|480.97|19
1614930040000|2021-03-05 07:40:40|485.03|481.03|485.04|481.04|485.05|481.05|484.98|480.98|27
1614930050000|2021-03-05 07:40:50|485.03|481.03|485.22|481.22|485.22|481.22|485|481|17
1614930060000|2021-03-05 07:41:00|485.24|481.24|484.91|480.91|485.24|481.24|484.9|480.9|21
1614930070000|2021-03-05 07:41:10|484.93|480.93|485.14|481.14|485.18|481.18|484.91|480.91|23
1614930080000|2021-03-05 07:41:20|485.16|481.16|485.15|481.15|485.16|481.16|485.15|481.15|8
1614930090000|2021-03-05 07:41:30|485.14|481.14|485.18|481.18|485.18|481.18|485.09|481.09|17
1614930100000|2021-03-05 07:41:40|485.13|481.13|485.56|481.56|485.56|481.56|485.1|481.1|25
1614930110000|2021-03-05 07:41:50|485.57|481.57|485.66|481.66|485.69|481.69|485.54|481.54|19
1614930120000|2021-03-05 07:42:00|485.64|481.64|485.6|481.6|485.67|481.67|485.6|481.6|28
1614930130000|2021-03-05 07:42:10|485.63|481.63|485.68|481.68|485.69|481.69|485.6|481.6|20
1614930140000|2021-03-05 07:42:20|485.69|481.69|485.61|481.61|485.69|481.69|485.59|481.59|12
1614930150000|2021-03-05 07:42:30|485.62|481.62|485.72|481.72|485.77|481.77|485.62|481.62|26
1614930160000|2021-03-05 07:42:40|485.71|481.71|485.71|481.71|485.75|481.75|485.68|481.68|24
1614930170000|2021-03-05 07:42:50|485.69|481.69|485.66|481.66|485.72|481.72|485.66|481.66|13
1614930180000|2021-03-05 07:43:00|485.67|481.67|485.74|481.74|485.76|481.76|485.67|481.67|18
1614930190000|2021-03-05 07:43:10|485.75|481.75|485.69|481.69|485.76|481.76|485.68|481.68|19
1614930200000|2021-03-05 07:43:20|485.72|481.72|485.44|481.44|485.72|481.72|485.44|481.44|20
1614930210000|2021-03-05 07:43:30|485.45|481.45|485.38|481.38|485.51|481.51|485.38|481.38|20
1614930220000|2021-03-05 07:43:40|485.37|481.37|485.33|481.33|485.44|481.44|485.28|481.28|21
1614930230000|2021-03-05 07:43:50|485.27|481.27|485.2|481.2|485.36|481.36|485.14|481.14|26
1614930240000|2021-03-05 07:44:00|485.23|481.23|485.59|481.59|485.64|481.64|485.22|481.22|22
1614930250000|2021-03-05 07:44:10|485.61|481.61|485.75|481.75|485.77|481.77|485.61|481.61|17
1614930260000|2021-03-05 07:44:20|485.74|481.74|485.75|481.75|485.83|481.83|485.72|481.72|16
1614930270000|2021-03-05 07:44:30|485.72|481.72|485.84|481.84|485.86|481.86|485.72|481.72|22
1614930280000|2021-03-05 07:44:40|485.82|481.82|485.81|481.81|485.85|481.85|485.79|481.79|15
1614930290000|2021-03-05 07:44:50|485.8|481.8|485.85|481.85|485.9|481.9|485.8|481.8|17
1614930300000|2021-03-05 07:45:00|485.88|481.88|486.14|482.14|486.16|482.16|485.88|481.88|17
1614930310000|2021-03-05 07:45:10|486.15|482.15|486.25|482.25|486.36|482.36|486.15|482.15|27
1614930320000|2021-03-05 07:45:20|486.23|482.23|486.35|482.35|486.4|482.4|486.22|482.22|25
1614930330000|2021-03-05 07:45:30|486.42|482.42|486.5|482.5|486.5|482.5|486.24|482.24|25
1614930340000|2021-03-05 07:45:40|486.24|482.24|486.29|482.29|486.6|482.6|486.21|482.21|34
1614930350000|2021-03-05 07:45:50|486.3|482.3|486.47|482.47|486.59|482.59|486.29|482.29|34
1614930360000|2021-03-05 07:46:00|486.48|482.48|486.58|482.58|486.61|482.61|486.34|482.34|36
1614930370000|2021-03-05 07:46:10|486.51|482.51|486.45|482.45|486.51|482.51|486.37|482.37|31
1614930380000|2021-03-05 07:46:20|486.42|482.42|486.21|482.21|486.42|482.42|486.21|482.21|26
1614930390000|2021-03-05 07:46:30|486.22|482.22|486.19|482.19|486.23|482.23|486.14|482.14|22
1614930400000|2021-03-05 07:46:40|486.15|482.15|486.28|482.28|486.28|482.28|486.09|482.09|25
1614930410000|2021-03-05 07:46:50|486.3|482.3|486.36|482.36|486.42|482.42|486.3|482.3|27
1614930420000|2021-03-05 07:47:00|486.34|482.34|486.33|482.33|486.39|482.39|486.33|482.33|27
1614930430000|2021-03-05 07:47:10|486.34|482.34|486.38|482.38|486.38|482.38|486.33|482.33|16
1614930440000|2021-03-05 07:47:20|486.42|482.42|486.43|482.43|486.46|482.46|486.38|482.38|24
1614930450000|2021-03-05 07:47:30|486.42|482.42|486.23|482.23|486.45|482.45|486.22|482.22|21
1614930460000|2021-03-05 07:47:40|486.24|482.24|486.3|482.3|486.3|482.3|486.18|482.18|19
1614930470000|2021-03-05 07:47:50|486.29|482.29|486.19|482.19|486.29|482.29|486.16|482.16|14
1614930480000|2021-03-05 07:48:00|486.15|482.15|486.25|482.25|486.29|482.29|486.15|482.15|20
1614930490000|2021-03-05 07:48:10|486.27|482.27|486.33|482.33|486.35|482.35|486.25|482.25|19
1614930500000|2021-03-05 07:48:20|486.34|482.34|486.31|482.31|486.37|482.37|486.26|482.26|18
1614930510000|2021-03-05 07:48:30|486.32|482.32|486.34|482.34|486.34|482.34|486.22|482.22|11
1614930520000|2021-03-05 07:48:40|486.33|482.33|486.34|482.34|486.38|482.38|486.28|482.28|22
1614930530000|2021-03-05 07:48:50|486.31|482.31|486.2|482.2|486.39|482.39|486.2|482.2|23
1614930540000|2021-03-05 07:49:00|486.19|482.19|486.13|482.13|486.27|482.27|486.12|482.12|15
1614930550000|2021-03-05 07:49:10|486.14|482.14|486.13|482.13|486.17|482.17|486.11|482.11|11
1614930560000|2021-03-05 07:49:20|486.14|482.14|486.14|482.14|486.21|482.21|486.13|482.13|16
1614930570000|2021-03-05 07:49:30|486.16|482.16|486.13|482.13|486.17|482.17|486.12|482.12|11
1614930580000|2021-03-05 07:49:40|486.14|482.14|486.11|482.11|486.17|482.17|486.09|482.09|15
1614930590000|2021-03-05 07:49:50|486.1|482.1|485.8|481.8|486.1|482.1|485.8|481.8|18
1614930600000|2021-03-05 07:50:00|485.78|481.78|485.56|481.56|485.78|481.78|485.52|481.52|32
1614930610000|2021-03-05 07:50:10|485.57|481.57|485.59|481.59|485.83|481.83|485.57|481.57|33
1614930620000|2021-03-05 07:50:20|485.69|481.69|485.47|481.47|485.74|481.74|485.39|481.39|22
1614930630000|2021-03-05 07:50:30|485.67|481.67|485.68|481.68|485.7|481.7|485.39|481.39|29
1614930640000|2021-03-05 07:50:40|485.53|481.53|485.47|481.47|485.69|481.69|485.42|481.42|22
1614930650000|2021-03-05 07:50:50|485.48|481.48|485.62|481.62|485.68|481.68|485.36|481.36|30
1614930660000|2021-03-05 07:51:00|485.45|481.45|485.6|481.6|485.61|481.61|485.42|481.42|27
1614930670000|2021-03-05 07:51:10|485.61|481.61|485.4|481.4|485.61|481.61|485.39|481.39|20
1614930680000|2021-03-05 07:51:20|485.38|481.38|485.16|481.16|485.38|481.38|485.15|481.15|23
1614930690000|2021-03-05 07:51:30|485.15|481.15|485.04|481.04|485.15|481.15|485.02|481.02|27
1614930700000|2021-03-05 07:51:40|485.06|481.06|485.05|481.05|485.12|481.12|484.93|480.93|22
1614930710000|2021-03-05 07:51:50|485.1|481.1|485.29|481.29|485.29|481.29|484.98|480.98|21
1614930720000|2021-03-05 07:52:00|485.27|481.27|485.22|481.22|485.3|481.3|485.18|481.18|30
1614930730000|2021-03-05 07:52:10|485.2|481.2|485.13|481.13|485.25|481.25|485.09|481.09|18
1614930740000|2021-03-05 07:52:20|485.12|481.12|485.04|481.04|485.13|481.13|485.03|481.03|18
1614930750000|2021-03-05 07:52:30|485.03|481.03|484.98|480.98|485.03|481.03|484.93|480.93|29
1614930760000|2021-03-05 07:52:40|484.99|480.99|485.2|481.2|485.22|481.22|484.96|480.96|18
1614930770000|2021-03-05 07:52:50|485.21|481.21|485.12|481.12|485.21|481.21|485.12|481.12|18
1614930780000|2021-03-05 07:53:00|485.13|481.13|485.28|481.28|485.3|481.3|485.08|481.08|22
1614930790000|2021-03-05 07:53:10|485.27|481.27|485.33|481.33|485.44|481.44|485.27|481.27|22
1614930800000|2021-03-05 07:53:20|485.31|481.31|485.16|481.16|485.42|481.42|485.16|481.16|30
1614930810000|2021-03-05 07:53:30|485.11|481.11|485|481|485.14|481.14|484.99|480.99|23
1614930820000|2021-03-05 07:53:40|484.99|480.99|485.02|481.02|485.06|481.06|484.93|480.93|28
1614930830000|2021-03-05 07:53:50|484.98|480.98|484.94|480.94|485.04|481.04|484.93|480.93|21
1614930840000|2021-03-05 07:54:00|484.95|480.95|485.1|481.1|485.1|481.1|484.94|480.94|15
1614930850000|2021-03-05 07:54:10|485.09|481.09|485.03|481.03|485.09|481.09|485.01|481.01|13
1614930860000|2021-03-05 07:54:20|485.05|481.05|485.15|481.15|485.16|481.16|485.05|481.05|8
1614930870000|2021-03-05 07:54:30|485.18|481.18|485.58|481.58|485.59|481.59|485.18|481.18|23
1614930880000|2021-03-05 07:54:40|485.6|481.6|485.53|481.53|485.6|481.6|485.53|481.53|11
1614930890000|2021-03-05 07:54:50|485.55|481.55|485.5|481.5|485.58|481.58|485.49|481.49|16
1614930900000|2021-03-05 07:55:00|485.52|481.52|485.58|481.58|485.58|481.58|485.52|481.52|13
1614930910000|2021-03-05 07:55:10|485.57|481.57|485.56|481.56|485.57|481.57|485.56|481.56|2
1614930920000|2021-03-05 07:55:20|485.47|481.47|485.52|481.52|485.54|481.54|485.47|481.47|12
1614930930000|2021-03-05 07:55:30|485.53|481.53|485.55|481.55|485.57|481.57|485.52|481.52|12
1614930940000|2021-03-05 07:55:40|485.58|481.58|485.63|481.63|485.64|481.64|485.55|481.55|17
1614930950000|2021-03-05 07:55:50|485.62|481.62|485.58|481.58|485.63|481.63|485.58|481.58|19
1614930960000|2021-03-05 07:56:00|485.6|481.6|485.6|481.6|485.6|481.6|485.59|481.59|5
1614930970000|2021-03-05 07:56:10|485.59|481.59|485.42|481.42|485.61|481.61|485.42|481.42|23
1614930980000|2021-03-05 07:56:20|485.43|481.43|485.16|481.16|485.43|481.43|485.1|481.1|26
1614930990000|2021-03-05 07:56:30|485.18|481.18|485.5|481.5|485.52|481.52|485.18|481.18|26
1614931000000|2021-03-05 07:56:40|485.49|481.49|485.48|481.48|485.5|481.5|485.45|481.45|20
1614931010000|2021-03-05 07:56:50|485.46|481.46|485.49|481.49|485.5|481.5|485.45|481.45|21
1614931020000|2021-03-05 07:57:00|485.51|481.51|485.54|481.54|485.58|481.58|485.46|481.46|24
1614931030000|2021-03-05 07:57:10|485.55|481.55|485.91|481.91|485.91|481.91|485.55|481.55|22
1614931040000|2021-03-05 07:57:20|485.89|481.89|486.08|482.08|486.16|482.16|485.89|481.89|26
1614931050000|2021-03-05 07:57:30|486.1|482.1|486.04|482.04|486.1|482.1|485.91|481.91|32
1614931060000|2021-03-05 07:57:40|486.03|482.03|486.01|482.01|486.05|482.05|485.94|481.94|29
1614931070000|2021-03-05 07:57:50|486|482|485.87|481.87|486.05|482.05|485.85|481.85|26
1614931080000|2021-03-05 07:58:00|485.89|481.89|486.17|482.17|486.18|482.18|485.88|481.88|26
1614931090000|2021-03-05 07:58:10|486.13|482.13|486.59|482.59|486.59|482.59|486.13|482.13|28
1614931100000|2021-03-05 07:58:20|486.55|482.55|486.36|482.36|486.58|482.58|486.26|482.26|36
1614931110000|2021-03-05 07:58:30|486.39|482.39|486.5|482.5|486.56|482.56|486.39|482.39|32
1614931120000|2021-03-05 07:58:40|486.47|482.47|486.54|482.54|486.6|482.6|486.45|482.45|20
1614931130000|2021-03-05 07:58:50|486.58|482.58|486.56|482.56|486.6|482.6|486.5|482.5|25
1614931140000|2021-03-05 07:59:00|486.55|482.55|486.18|482.18|486.73|482.73|486.18|482.18|28
1614931150000|2021-03-05 07:59:10|486.14|482.14|486.34|482.34|486.39|482.39|486.14|482.14|28
1614931160000|2021-03-05 07:59:20|486.33|482.33|486.41|482.41|486.49|482.49|486.31|482.31|32
1614931170000|2021-03-05 07:59:30|486.4|482.4|486.7|482.7|486.71|482.71|486.36|482.36|27
1614931180000|2021-03-05 07:59:40|486.71|482.71|486.53|482.53|486.71|482.71|486.4|482.4|32
1614931190000|2021-03-05 07:59:50|486.54|482.54|486.68|482.68|486.73|482.73|486.51|482.51|32
1614931200000|2021-03-05 08:00:00|486.65|482.65|486.5|482.5|486.65|482.65|486.38|482.38|22
1614931210000|2021-03-05 08:00:10|486.52|482.52|486.58|482.58|486.59|482.59|486.51|482.51|16
1614931220000|2021-03-05 08:00:20|486.57|482.57|486.55|482.55|486.59|482.59|486.54|482.54|17
1614931230000|2021-03-05 08:00:30|486.53|482.53|486.52|482.52|486.54|482.54|486.47|482.47|19
1614931240000|2021-03-05 08:00:40|486.5|482.5|486.52|482.52|486.64|482.64|486.42|482.42|25
1614931250000|2021-03-05 08:00:50|486.53|482.53|486.53|482.53|486.59|482.59|486.53|482.53|14
1614931260000|2021-03-05 08:01:00|486.55|482.55|486.44|482.44|486.57|482.57|486.44|482.44|17
1614931270000|2021-03-05 08:01:10|486.45|482.45|486.56|482.56|486.59|482.59|486.45|482.45|19
1614931280000|2021-03-05 08:01:20|486.55|482.55|486.31|482.31|486.57|482.57|486.31|482.31|21
1614931290000|2021-03-05 08:01:30|486.3|482.3|485.57|481.57|486.31|482.31|485.57|481.57|17
1614931300000|2021-03-05 08:01:40|485.61|481.61|485.55|481.55|485.69|481.69|485.55|481.55|19
1614931310000|2021-03-05 08:01:50|485.53|481.53|485.74|481.74|485.8|481.8|485.51|481.51|24
1614931320000|2021-03-05 08:02:00|485.77|481.77|485.56|481.56|485.77|481.77|485.56|481.56|23
1614931330000|2021-03-05 08:02:10|485.55|481.55|485.16|481.16|485.55|481.55|485.16|481.16|15
1614931340000|2021-03-05 08:02:20|485.34|481.34|485.55|481.55|485.72|481.72|485.34|481.34|30
1614931350000|2021-03-05 08:02:30|485.57|481.57|485.65|481.65|485.67|481.67|485.57|481.57|25
1614931360000|2021-03-05 08:02:40|485.64|481.64|485.65|481.65|485.65|481.65|485.4|481.4|22
1614931370000|2021-03-05 08:02:50|485.68|481.68|486.45|482.45|486.45|482.45|485.68|481.68|26
1614931380000|2021-03-05 08:03:00|486.52|482.52|486.55|482.55|486.6|482.6|486.38|482.38|28
1614931390000|2021-03-05 08:03:10|486.61|482.61|486.77|482.77|486.77|482.77|486.58|482.58|29
1614931400000|2021-03-05 08:03:20|486.79|482.79|487.37|483.37|487.42|483.42|486.78|482.78|32
1614931410000|2021-03-05 08:03:30|487.29|483.29|487.43|483.43|487.47|483.47|487.19|483.19|22
1614931420000|2021-03-05 08:03:40|487.42|483.42|487.28|483.28|487.43|483.43|487.2|483.2|27
1614931430000|2021-03-05 08:03:50|487.32|483.32|487.57|483.57|487.61|483.61|487.31|483.31|23
1614931440000|2021-03-05 08:04:00|487.67|483.67|487.37|483.37|487.74|483.74|487.34|483.34|30
1614931450000|2021-03-05 08:04:10|487.33|483.33|487.08|483.08|487.33|483.33|487.07|483.07|26
1614931460000|2021-03-05 08:04:20|487.09|483.09|486.92|482.92|487.32|483.32|486.92|482.92|24
1614931470000|2021-03-05 08:04:30|486.9|482.9|486.47|482.47|486.92|482.92|486.45|482.45|26
1614931480000|2021-03-05 08:04:40|486.5|482.5|486.78|482.78|486.93|482.93|486.5|482.5|35
1614931490000|2021-03-05 08:04:50|486.82|482.82|486.58|482.58|487.03|483.03|486.58|482.58|33
1614931500000|2021-03-05 08:05:00|486.56|482.56|486.75|482.75|486.86|482.86|486.56|482.56|30
1614931510000|2021-03-05 08:05:10|486.77|482.77|487.08|483.08|487.08|483.08|486.74|482.74|31
1614931520000|2021-03-05 08:05:20|487.1|483.1|487.28|483.28|487.3|483.3|487.1|483.1|23
1614931530000|2021-03-05 08:05:30|487.29|483.29|487.23|483.23|487.36|483.36|487.17|483.17|31
1614931540000|2021-03-05 08:05:40|487.22|483.22|487.03|483.03|487.28|483.28|487.02|483.02|23
1614931550000|2021-03-05 08:05:50|487|483|486.59|482.59|487.17|483.17|486.59|482.59|27
1614931560000|2021-03-05 08:06:00|486.6|482.6|486.92|482.92|486.92|482.92|486.53|482.53|30
1614931570000|2021-03-05 08:06:10|486.91|482.91|486.77|482.77|486.95|482.95|486.72|482.72|28
1614931580000|2021-03-05 08:06:20|486.79|482.79|486.54|482.54|486.79|482.79|486.54|482.54|19
1614931590000|2021-03-05 08:06:30|486.53|482.53|486.4|482.4|486.53|482.53|486.4|482.4|21
1614931600000|2021-03-05 08:06:40|486.41|482.41|486.01|482.01|486.43|482.43|485.98|481.98|27
1614931610000|2021-03-05 08:06:50|486|482|486.05|482.05|486.24|482.24|486|482|27
1614931620000|2021-03-05 08:07:00|486.07|482.07|486.11|482.11|486.12|482.12|486.05|482.05|16
1614931630000|2021-03-05 08:07:10|486.1|482.1|485.88|481.88|486.12|482.12|485.88|481.88|22
1614931640000|2021-03-05 08:07:20|485.79|481.79|485.49|481.49|485.79|481.79|485.48|481.48|31
1614931650000|2021-03-05 08:07:30|485.48|481.48|485.43|481.43|485.54|481.54|485.43|481.43|24
1614931660000|2021-03-05 08:07:40|485.4|481.4|485.14|481.14|485.4|481.4|485.14|481.14|19
1614931670000|2021-03-05 08:07:50|485.1|481.1|485.4|481.4|485.4|481.4|485|481|20
1614931680000|2021-03-05 08:08:00|485.42|481.42|485.84|481.84|485.84|481.84|485.42|481.42|27
1614931690000|2021-03-05 08:08:10|485.81|481.81|485.65|481.65|485.84|481.84|485.61|481.61|28
1614931700000|2021-03-05 08:08:20|485.66|481.66|485.64|481.64|485.72|481.72|485.54|481.54|27
1614931710000|2021-03-05 08:08:30|485.62|481.62|485.53|481.53|485.65|481.65|485.53|481.53|27
1614931720000|2021-03-05 08:08:40|485.55|481.55|485.47|481.47|485.57|481.57|485.47|481.47|21
1614931730000|2021-03-05 08:08:50|485.43|481.43|485.16|481.16|485.43|481.43|485.03|481.03|28
1614931740000|2021-03-05 08:09:00|485.21|481.21|484.75|480.75|485.21|481.21|484.75|480.75|32
1614931750000|2021-03-05 08:09:10|484.76|480.76|484.36|480.36|484.76|480.76|484.35|480.35|24
1614931760000|2021-03-05 08:09:20|484.33|480.33|483.72|479.72|484.33|480.33|483.57|479.57|31
1614931770000|2021-03-05 08:09:30|483.66|479.66|483.55|479.55|483.86|479.86|483.35|479.35|34
1614931780000|2021-03-05 08:09:40|483.5|479.5|483.37|479.37|483.55|479.55|483.31|479.31|31
1614931790000|2021-03-05 08:09:50|483.35|479.35|483.27|479.27|483.44|479.44|483.16|479.16|34
1614931800000|2021-03-05 08:10:00|483.29|479.29|483.54|479.54|483.67|479.67|483.2|479.2|29
1614931810000|2021-03-05 08:10:10|483.58|479.58|483.43|479.43|483.62|479.62|483.33|479.33|32
1614931820000|2021-03-05 08:10:20|483.42|479.42|483.39|479.39|483.53|479.53|483.33|479.33|33
1614931830000|2021-03-05 08:10:30|483.3|479.3|483.7|479.7|483.7|479.7|483.3|479.3|24
1614931840000|2021-03-05 08:10:40|483.71|479.71|483.68|479.68|483.79|479.79|483.62|479.62|27
1614931850000|2021-03-05 08:10:50|483.69|479.69|483.35|479.35|483.72|479.72|483.35|479.35|27
1614931860000|2021-03-05 08:11:00|483.34|479.34|483.3|479.3|483.46|479.46|483.29|479.29|29
1614931870000|2021-03-05 08:11:10|483.28|479.28|483.32|479.32|483.33|479.33|483.12|479.12|28
1614931880000|2021-03-05 08:11:20|483.34|479.34|483.61|479.61|483.73|479.73|483.34|479.34|29
1614931890000|2021-03-05 08:11:30|483.59|479.59|483.44|479.44|483.69|479.69|483.41|479.41|25
1614931900000|2021-03-05 08:11:40|483.45|479.45|483.56|479.56|483.66|479.66|483.37|479.37|31
1614931910000|2021-03-05 08:11:50|483.61|479.61|483.49|479.49|483.71|479.71|483.38|479.38|32
1614931920000|2021-03-05 08:12:00|483.57|479.57|484.28|480.28|484.3|480.3|483.57|479.57|31
1614931930000|2021-03-05 08:12:10|484.27|480.27|484.21|480.21|484.42|480.42|484.15|480.15|33
1614931940000|2021-03-05 08:12:20|484.18|480.18|484.23|480.23|484.25|480.25|484.09|480.09|25
1614931950000|2021-03-05 08:12:30|484.2|480.2|483.87|479.87|484.2|480.2|483.79|479.79|33
1614931960000|2021-03-05 08:12:40|483.86|479.86|483.85|479.85|484.18|480.18|483.85|479.85|29
1614931970000|2021-03-05 08:12:50|483.83|479.83|483.77|479.77|483.84|479.84|483.63|479.63|29
1614931980000|2021-03-05 08:13:00|483.75|479.75|483.89|479.89|483.95|479.95|483.74|479.74|27
1614931990000|2021-03-05 08:13:10|483.88|479.88|483.95|479.95|483.95|479.95|483.82|479.82|27
1614932000000|2021-03-05 08:13:20|483.93|479.93|484.01|480.01|484.03|480.03|483.9|479.9|31
1614932010000|2021-03-05 08:13:30|483.98|479.98|484.17|480.17|484.17|480.17|483.94|479.94|24
1614932020000|2021-03-05 08:13:40|484.22|480.22|483.88|479.88|484.22|480.22|483.85|479.85|31
1614932030000|2021-03-05 08:13:50|483.92|479.92|483.93|479.93|484.05|480.05|483.92|479.92|31
1614932040000|2021-03-05 08:14:00|483.9|479.9|483.55|479.55|483.9|479.9|483.55|479.55|24
1614932050000|2021-03-05 08:14:10|483.54|479.54|483.06|479.06|483.54|479.54|483.02|479.02|31
1614932060000|2021-03-05 08:14:20|483.02|479.02|482.81|478.81|483.17|479.17|482.81|478.81|25
1614932070000|2021-03-05 08:14:30|482.88|478.88|483.07|479.07|483.07|479.07|482.76|478.76|28
1614932080000|2021-03-05 08:14:40|483.06|479.06|482.68|478.68|483.16|479.16|482.68|478.68|32
1614932090000|2021-03-05 08:14:50|482.74|478.74|482.5|478.5|482.84|478.84|482.44|478.44|37
1614932100000|2021-03-05 08:15:00|482.46|478.46|482.31|478.31|482.52|478.52|482.16|478.16|31
1614932110000|2021-03-05 08:15:10|482.34|478.34|482.26|478.26|482.54|478.54|482.22|478.22|32
1614932120000|2021-03-05 08:15:20|482.29|478.29|482.17|478.17|482.29|478.29|482.17|478.17|24
1614932130000|2021-03-05 08:15:30|482.15|478.15|482.25|478.25|482.3|478.3|482.09|478.09|30
1614932140000|2021-03-05 08:15:40|482.14|478.14|481.43|477.43|482.16|478.16|481.41|477.41|33
1614932150000|2021-03-05 08:15:50|481.45|477.45|481.46|477.46|481.61|477.61|481.29|477.29|32
1614932160000|2021-03-05 08:16:00|481.45|477.45|480.62|476.62|481.45|477.45|480.62|476.62|24
1614932170000|2021-03-05 08:16:10|480.57|476.57|480.47|476.47|480.58|476.58|480.24|476.24|29
1614932180000|2021-03-05 08:16:20|480.44|476.44|479.99|475.99|480.6|476.6|479.99|475.99|31
1614932190000|2021-03-05 08:16:30|479.81|475.81|480.32|476.32|480.32|476.32|479.63|475.63|33
1614932200000|2021-03-05 08:16:40|480.39|476.39|480.76|476.76|481|477|480.37|476.37|37
1614932210000|2021-03-05 08:16:50|480.8|476.8|481.09|477.09|481.23|477.23|480.58|476.58|33
1614932220000|2021-03-05 08:17:00|481.13|477.13|481.54|477.54|481.63|477.63|481.08|477.08|29
1614932230000|2021-03-05 08:17:10|481.64|477.64|481.51|477.51|481.71|477.71|481.37|477.37|36
1614932240000|2021-03-05 08:17:20|481.52|477.52|481.51|477.51|481.55|477.55|481.45|477.45|19
1614932250000|2021-03-05 08:17:30|481.71|477.71|481.58|477.58|481.75|477.75|481.31|477.31|32
1614932260000|2021-03-05 08:17:40|481.59|477.59|481.66|477.66|481.74|477.74|481.46|477.46|35
1614932270000|2021-03-05 08:17:50|481.75|477.75|481.57|477.57|481.8|477.8|481.57|477.57|28
1614932280000|2021-03-05 08:18:00|481.58|477.58|481.42|477.42|481.61|477.61|481.32|477.32|28
1614932290000|2021-03-05 08:18:10|481.43|477.43|481.26|477.26|481.5|477.5|481.01|477.01|28
1614932300000|2021-03-05 08:18:20|481.37|477.37|481.5|477.5|481.78|477.78|481.34|477.34|33
1614932310000|2021-03-05 08:18:30|481.56|477.56|481.69|477.69|481.83|477.83|481.56|477.56|30
1614932320000|2021-03-05 08:18:40|481.68|477.68|481.39|477.39|481.68|477.68|481.39|477.39|31
1614932330000|2021-03-05 08:18:50|481.41|477.41|481.51|477.51|481.65|477.65|481.41|477.41|32
1614932340000|2021-03-05 08:19:00|481.49|477.49|481.92|477.92|481.92|477.92|481.43|477.43|35
1614932350000|2021-03-05 08:19:10|481.93|477.93|482.04|478.04|482.05|478.05|481.85|477.85|31
1614932360000|2021-03-05 08:19:20|482.06|478.06|482.27|478.27|482.33|478.33|482.02|478.02|26
1614932370000|2021-03-05 08:19:30|482.28|478.28|482.64|478.64|482.69|478.69|482.26|478.26|25
1614932380000|2021-03-05 08:19:40|482.69|478.69|482.47|478.47|482.86|478.86|482.44|478.44|34
1614932390000|2021-03-05 08:19:50|482.46|478.46|482.52|478.52|482.52|478.52|482.34|478.34|31
1614932400000|2021-03-05 08:20:00|482.48|478.48|482.28|478.28|482.5|478.5|482.28|478.28|29
1614932410000|2021-03-05 08:20:10|482.27|478.27|482.33|478.33|482.42|478.42|482.25|478.25|30
1614932420000|2021-03-05 08:20:20|482.34|478.34|482.72|478.72|482.72|478.72|482.34|478.34|25
1614932430000|2021-03-05 08:20:30|482.64|478.64|482.61|478.61|482.69|478.69|482.42|478.42|33
1614932440000|2021-03-05 08:20:40|482.59|478.59|482.64|478.64|482.68|478.68|482.58|478.58|28
1614932450000|2021-03-05 08:20:50|482.65|478.65|482.83|478.83|482.93|478.93|482.65|478.65|29
1614932460000|2021-03-05 08:21:00|482.76|478.76|482.95|478.95|482.98|478.98|482.76|478.76|32
1614932470000|2021-03-05 08:21:10|482.93|478.93|483.06|479.06|483.06|479.06|482.93|478.93|22
1614932480000|2021-03-05 08:21:20|483.08|479.08|482.63|478.63|483.1|479.1|482.63|478.63|29
1614932490000|2021-03-05 08:21:30|482.64|478.64|482.66|478.66|482.71|478.71|482.61|478.61|21
1614932500000|2021-03-05 08:21:40|482.6|478.6|482.71|478.71|482.71|478.71|482.6|478.6|19
1614932510000|2021-03-05 08:21:50|482.8|478.8|482.89|478.89|482.97|478.97|482.8|478.8|30
1614932520000|2021-03-05 08:22:00|482.92|478.92|483.04|479.04|483.04|479.04|482.89|478.89|23
1614932530000|2021-03-05 08:22:10|483|479|483|479|483.05|479.05|482.93|478.93|21
1614932540000|2021-03-05 08:22:20|483.01|479.01|483.07|479.07|483.07|479.07|482.93|478.93|27
1614932550000|2021-03-05 08:22:30|483.06|479.06|483.07|479.07|483.08|479.08|483.03|479.03|15
1614932560000|2021-03-05 08:22:40|483.08|479.08|483.06|479.06|483.08|479.08|483.03|479.03|14
1614932570000|2021-03-05 08:22:50|483.05|479.05|482.71|478.71|483.11|479.11|482.68|478.68|27
1614932580000|2021-03-05 08:23:00|482.67|478.67|482.81|478.81|482.81|478.81|482.55|478.55|16
1614932590000|2021-03-05 08:23:10|482.82|478.82|482.75|478.75|482.82|478.82|482.74|478.74|19
1614932600000|2021-03-05 08:23:20|482.76|478.76|482.84|478.84|482.93|478.93|482.76|478.76|26
1614932610000|2021-03-05 08:23:30|482.83|478.83|482.75|478.75|482.83|478.83|482.7|478.7|19
1614932620000|2021-03-05 08:23:40|482.81|478.81|482.68|478.68|482.81|478.81|482.68|478.68|16
1614932630000|2021-03-05 08:23:50|482.57|478.57|482.34|478.34|482.57|478.57|482.24|478.24|25
1614932640000|2021-03-05 08:24:00|482.33|478.33|482.55|478.55|482.79|478.79|482.33|478.33|29
1614932650000|2021-03-05 08:24:10|482.59|478.59|482.42|478.42|482.59|478.59|482.35|478.35|20
1614932660000|2021-03-05 08:24:20|482.47|478.47|482.56|478.56|482.57|478.57|482.43|478.43|26
1614932670000|2021-03-05 08:24:30|482.6|478.6|482.5|478.5|482.79|478.79|482.5|478.5|31
1614932680000|2021-03-05 08:24:40|482.43|478.43|482.42|478.42|482.5|478.5|482.41|478.41|21
1614932690000|2021-03-05 08:24:50|482.43|478.43|482.46|478.46|482.5|478.5|482.43|478.43|14
1614932700000|2021-03-05 08:25:00|482.47|478.47|481.86|477.86|482.47|478.47|481.85|477.85|24
1614932710000|2021-03-05 08:25:10|481.85|477.85|481.93|477.93|481.99|477.99|481.72|477.72|27
1614932720000|2021-03-05 08:25:20|481.99|477.99|481.69|477.69|481.99|477.99|481.69|477.69|15
1614932730000|2021-03-05 08:25:30|481.71|477.71|481.26|477.26|481.71|477.71|481.26|477.26|22
1614932740000|2021-03-05 08:25:40|481.31|477.31|481.04|477.04|481.31|477.31|480.77|476.77|30
1614932750000|2021-03-05 08:25:50|481.07|477.07|480.89|476.89|481.26|477.26|480.88|476.88|22
1614932760000|2021-03-05 08:26:00|480.9|476.9|481.3|477.3|481.62|477.62|480.9|476.9|36
1614932770000|2021-03-05 08:26:10|481.24|477.24|481.15|477.15|481.41|477.41|481.14|477.14|33
1614932780000|2021-03-05 08:26:20|481.14|477.14|481.25|477.25|481.28|477.28|481.12|477.12|25
1614932790000|2021-03-05 08:26:30|481.24|477.24|480.99|476.99|481.24|477.24|480.83|476.83|33
1614932800000|2021-03-05 08:26:40|480.98|476.98|480.88|476.88|480.98|476.98|480.78|476.78|29
1614932810000|2021-03-05 08:26:50|480.94|476.94|480.87|476.87|481.02|477.02|480.84|476.84|28
1614932820000|2021-03-05 08:27:00|480.9|476.9|480.56|476.56|480.99|476.99|480.44|476.44|27
1614932830000|2021-03-05 08:27:10|480.52|476.52|480.81|476.81|480.87|476.87|480.44|476.44|32
1614932840000|2021-03-05 08:27:20|480.84|476.84|481.23|477.23|481.28|477.28|480.77|476.77|28
1614932850000|2021-03-05 08:27:30|481.24|477.24|481.07|477.07|481.35|477.35|481.02|477.02|31
1614932860000|2021-03-05 08:27:40|481.08|477.08|481.26|477.26|481.26|477.26|481.08|477.08|22
1614932870000|2021-03-05 08:27:50|481.31|477.31|481.2|477.2|481.38|477.38|481.11|477.11|31
1614932880000|2021-03-05 08:28:00|481.19|477.19|481.36|477.36|481.4|477.4|481.15|477.15|28
1614932890000|2021-03-05 08:28:10|481.34|477.34|481|477|481.34|477.34|480.97|476.97|29
1614932900000|2021-03-05 08:28:20|480.99|476.99|480.89|476.89|480.99|476.99|480.86|476.86|34
1614932910000|2021-03-05 08:28:30|480.9|476.9|480.86|476.86|481.06|477.06|480.84|476.84|29
1614932920000|2021-03-05 08:28:40|480.84|476.84|480.84|476.84|480.96|476.96|480.68|476.68|32
1614932930000|2021-03-05 08:28:50|480.82|476.82|480.53|476.53|480.82|476.82|480.5|476.5|26
1614932940000|2021-03-05 08:29:00|480.59|476.59|480.6|476.6|480.7|476.7|480.41|476.41|33
1614932950000|2021-03-05 08:29:10|480.56|476.56|480.92|476.92|481.03|477.03|480.54|476.54|32
1614932960000|2021-03-05 08:29:20|480.91|476.91|480.36|476.36|480.91|476.91|480.36|476.36|31
1614932970000|2021-03-05 08:29:30|480.24|476.24|480.33|476.33|480.4|476.4|480.06|476.06|37
1614932980000|2021-03-05 08:29:40|480.32|476.32|480.31|476.31|480.37|476.37|480.3|476.3|21
1614932990000|2021-03-05 08:29:50|480.29|476.29|480.03|476.03|480.32|476.32|479.97|475.97|29
1614933000000|2021-03-05 08:30:00|480.05|476.05|480.34|476.34|480.35|476.35|480.03|476.03|34
1614933010000|2021-03-05 08:30:10|480.36|476.36|480.93|476.93|480.94|476.94|480.33|476.33|35
1614933020000|2021-03-05 08:30:20|480.9|476.9|481.03|477.03|481.03|477.03|480.77|476.77|35
1614933030000|2021-03-05 08:30:30|481.06|477.06|481.09|477.09|481.23|477.23|480.97|476.97|29
1614933040000|2021-03-05 08:30:40|481.1|477.1|481.17|477.17|481.17|477.17|481.01|477.01|27
1614933050000|2021-03-05 08:30:50|481.16|477.16|481.39|477.39|481.44|477.44|481.12|477.12|28
1614933060000|2021-03-05 08:31:00|481.42|477.42|481.35|477.35|481.47|477.47|481.13|477.13|33
1614933070000|2021-03-05 08:31:10|481.22|477.22|481.14|477.14|481.33|477.33|481.08|477.08|33
1614933080000|2021-03-05 08:31:20|481.17|477.17|481.16|477.16|481.24|477.24|481.09|477.09|25
1614933090000|2021-03-05 08:31:30|481.15|477.15|481.14|477.14|481.23|477.23|481.1|477.1|27
1614933100000|2021-03-05 08:31:40|481.11|477.11|481.23|477.23|481.23|477.23|481.03|477.03|27
1614933110000|2021-03-05 08:31:50|481.21|477.21|481.41|477.41|481.43|477.43|481.21|477.21|27
1614933120000|2021-03-05 08:32:00|481.4|477.4|481.13|477.13|481.4|477.4|481.11|477.11|27
1614933130000|2021-03-05 08:32:10|481.14|477.14|481.2|477.2|481.29|477.29|480.93|476.93|33
1614933140000|2021-03-05 08:32:20|481.19|477.19|481.17|477.17|481.25|477.25|481.01|477.01|28
1614933150000|2021-03-05 08:32:30|481.18|477.18|481.21|477.21|481.24|477.24|481.17|477.17|22
1614933160000|2021-03-05 08:32:40|481.2|477.2|481.24|477.24|481.24|477.24|481.1|477.1|22
1614933170000|2021-03-05 08:32:50|481.27|477.27|481.44|477.44|481.5|477.5|481.23|477.23|31
1614933180000|2021-03-05 08:33:00|481.46|477.46|481.29|477.29|481.48|477.48|481.27|477.27|30
1614933190000|2021-03-05 08:33:10|481.3|477.3|481.31|477.31|481.38|477.38|481.27|477.27|20
1614933200000|2021-03-05 08:33:20|481.34|477.34|481.05|477.05|481.43|477.43|481.05|477.05|33
1614933210000|2021-03-05 08:33:30|481.07|477.07|481.26|477.26|481.33|477.33|481.07|477.07|31
1614933220000|2021-03-05 08:33:40|481.2|477.2|481.05|477.05|481.25|477.25|481.05|477.05|27
1614933230000|2021-03-05 08:33:50|481.06|477.06|481.3|477.3|481.34|477.34|481.06|477.06|29
1614933240000|2021-03-05 08:34:00|481.28|477.28|481.19|477.19|481.33|477.33|481.17|477.17|23
1614933250000|2021-03-05 08:34:10|481.32|477.32|480.76|476.76|481.32|477.32|480.76|476.76|35
1614933260000|2021-03-05 08:34:20|480.75|476.75|480.62|476.62|480.76|476.76|480.51|476.51|29
1614933270000|2021-03-05 08:34:30|480.67|476.67|480.71|476.71|480.78|476.78|480.66|476.66|27
1614933280000|2021-03-05 08:34:40|480.73|476.73|480.74|476.74|480.8|476.8|480.69|476.69|28
1614933290000|2021-03-05 08:34:50|480.76|476.76|480.71|476.71|480.92|476.92|480.67|476.67|30
1614933300000|2021-03-05 08:35:00|480.7|476.7|480.45|476.45|480.75|476.75|480.45|476.45|26
1614933310000|2021-03-05 08:35:10|480.48|476.48|480.35|476.35|480.48|476.48|480.28|476.28|30
1614933320000|2021-03-05 08:35:20|480.4|476.4|479.91|475.91|480.45|476.45|479.87|475.87|31
1614933330000|2021-03-05 08:35:30|479.9|475.9|479.69|475.69|479.94|475.94|479.69|475.69|24
1614933340000|2021-03-05 08:35:40|479.95|475.95|479.51|475.51|479.97|475.97|479.48|475.48|34
1614933350000|2021-03-05 08:35:50|479.52|475.52|478.55|474.55|479.57|475.57|478.38|474.38|35
1614933360000|2021-03-05 08:36:00|478.6|474.6|478.57|474.57|478.63|474.63|477.99|473.99|39
1614933370000|2021-03-05 08:36:10|478.62|474.62|478.65|474.65|478.68|474.68|478.43|474.43|30
1614933380000|2021-03-05 08:36:20|478.66|474.66|478.28|474.28|478.72|474.72|478.28|474.28|34
1614933390000|2021-03-05 08:36:30|478.22|474.22|477.89|473.89|478.27|474.27|477.68|473.68|36
1614933400000|2021-03-05 08:36:40|477.88|473.88|477.47|473.47|478.16|474.16|477.44|473.44|27
1614933410000|2021-03-05 08:36:50|477.48|473.48|477.1|473.1|478.03|474.03|477.1|473.1|37
1614933420000|2021-03-05 08:37:00|477.21|473.21|476.32|472.32|477.21|473.21|476.32|472.32|38
1614933430000|2021-03-05 08:37:10|476.27|472.27|475.91|471.91|476.27|472.27|475.84|471.84|35
1614933440000|2021-03-05 08:37:20|475.93|471.93|475.23|471.23|476.05|472.05|475.04|471.04|28
1614933450000|2021-03-05 08:37:30|475.22|471.22|474.99|470.99|475.68|471.68|474.91|470.91|38
1614933460000|2021-03-05 08:37:40|475.05|471.05|475.67|471.67|475.67|471.67|474.84|470.84|36
1614933470000|2021-03-05 08:37:50|475.8|471.8|475.66|471.66|475.8|471.8|475.52|471.52|24
1614933480000|2021-03-05 08:38:00|475.63|471.63|475.67|471.67|475.76|471.76|475.63|471.63|29
1614933490000|2021-03-05 08:38:10|475.66|471.66|476.36|472.36|476.36|472.36|475.66|471.66|28
1614933500000|2021-03-05 08:38:20|476.37|472.37|476.53|472.53|476.53|472.53|476.09|472.09|30
1614933510000|2021-03-05 08:38:30|476.54|472.54|476.45|472.45|476.72|472.72|476.09|472.09|35
1614933520000|2021-03-05 08:38:40|476.44|472.44|476.61|472.61|476.88|472.88|476.44|472.44|36
1614933530000|2021-03-05 08:38:50|476.58|472.58|476.61|472.61|476.71|472.71|476.55|472.55|26
1614933540000|2021-03-05 08:39:00|476.58|472.58|476.53|472.53|476.86|472.86|476.53|472.53|33
1614933550000|2021-03-05 08:39:10|476.52|472.52|476.42|472.42|476.54|472.54|476.35|472.35|29
1614933560000|2021-03-05 08:39:20|476.39|472.39|476.3|472.3|476.58|472.58|476.3|472.3|24
1614933570000|2021-03-05 08:39:30|476.32|472.32|476.54|472.54|476.71|472.71|476.31|472.31|30
1614933580000|2021-03-05 08:39:40|476.53|472.53|476.27|472.27|476.57|472.57|476.27|472.27|21
1614933590000|2021-03-05 08:39:50|476.23|472.23|476.15|472.15|476.23|472.23|476.01|472.01|26
1614933600000|2021-03-05 08:40:00|476.21|472.21|476.28|472.28|476.39|472.39|476.21|472.21|21
1614933610000|2021-03-05 08:40:10|476.27|472.27|476.02|472.02|476.34|472.34|476.02|472.02|26
1614933620000|2021-03-05 08:40:20|476.28|472.28|476.25|472.25|476.38|472.38|476.22|472.22|23
1614933630000|2021-03-05 08:40:30|476.27|472.27|476.28|472.28|476.31|472.31|476.17|472.17|28
1614933640000|2021-03-05 08:40:40|476.31|472.31|476.42|472.42|476.45|472.45|476.28|472.28|30
1614933650000|2021-03-05 08:40:50|476.41|472.41|476.46|472.46|476.57|472.57|476.35|472.35|28
1614933660000|2021-03-05 08:41:00|476.47|472.47|476.41|472.41|476.64|472.64|476.41|472.41|24
1614933670000|2021-03-05 08:41:10|476.4|472.4|476.28|472.28|476.55|472.55|476.28|472.28|28
1614933680000|2021-03-05 08:41:20|476.26|472.26|476.01|472.01|476.42|472.42|476.01|472.01|33
1614933690000|2021-03-05 08:41:30|476|472|476.18|472.18|476.18|472.18|475.97|471.97|22
1614933700000|2021-03-05 08:41:40|476.14|472.14|476.04|472.04|476.27|472.27|475.98|471.98|30
1614933710000|2021-03-05 08:41:50|476.03|472.03|475.98|471.98|476.16|472.16|475.98|471.98|29
1614933720000|2021-03-05 08:42:00|475.85|471.85|476.07|472.07|476.07|472.07|475.85|471.85|18
1614933730000|2021-03-05 08:42:10|476.06|472.06|475.87|471.87|476.06|472.06|475.85|471.85|30
1614933740000|2021-03-05 08:42:20|475.86|471.86|476.18|472.18|476.18|472.18|475.74|471.74|23
1614933750000|2021-03-05 08:42:30|476.14|472.14|475.86|471.86|476.18|472.18|475.86|471.86|26
1614933760000|2021-03-05 08:42:40|475.9|471.9|476.02|472.02|476.06|472.06|475.72|471.72|30
1614933770000|2021-03-05 08:42:50|476.06|472.06|476.52|472.52|476.52|472.52|476|472|29
1614933780000|2021-03-05 08:43:00|476.53|472.53|475.82|471.82|476.59|472.59|475.82|471.82|32
1614933790000|2021-03-05 08:43:10|475.81|471.81|475.4|471.4|475.81|471.81|475.32|471.32|27
1614933800000|2021-03-05 08:43:20|475.42|471.42|475.58|471.58|475.85|471.85|475.42|471.42|31
1614933810000|2021-03-05 08:43:30|475.53|471.53|475.57|471.57|475.61|471.61|475.35|471.35|33
1614933820000|2021-03-05 08:43:40|475.56|471.56|475.74|471.74|475.74|471.74|475.5|471.5|28
1614933830000|2021-03-05 08:43:50|475.73|471.73|475.77|471.77|475.88|471.88|475.7|471.7|35
1614933840000|2021-03-05 08:44:00|475.78|471.78|476.2|472.2|476.2|472.2|475.78|471.78|25
1614933850000|2021-03-05 08:44:10|476.19|472.19|476.24|472.24|476.3|472.3|476.05|472.05|30
1614933860000|2021-03-05 08:44:20|476.31|472.31|476.28|472.28|476.57|472.57|476.24|472.24|33
1614933870000|2021-03-05 08:44:30|476.31|472.31|476.35|472.35|476.39|472.39|476.28|472.28|27
1614933880000|2021-03-05 08:44:40|476.37|472.37|476.98|472.98|477.01|473.01|476.37|472.37|27
1614933890000|2021-03-05 08:44:50|476.96|472.96|476.66|472.66|476.96|472.96|476.53|472.53|34
1614933900000|2021-03-05 08:45:00|476.69|472.69|476.76|472.76|476.78|472.78|476.63|472.63|27
1614933910000|2021-03-05 08:45:10|476.75|472.75|476.07|472.07|476.75|472.75|476.07|472.07|31
1614933920000|2021-03-05 08:45:20|476.09|472.09|475.85|471.85|476.16|472.16|475.44|471.44|26
1614933930000|2021-03-05 08:45:30|475.9|471.9|476.33|472.33|476.36|472.36|475.9|471.9|33
1614933940000|2021-03-05 08:45:40|476.31|472.31|476.78|472.78|476.83|472.83|476.3|472.3|34
1614933950000|2021-03-05 08:45:50|476.87|472.87|477.01|473.01|477.04|473.04|476.85|472.85|29
1614933960000|2021-03-05 08:46:00|477|473|477.74|473.74|477.74|473.74|476.94|472.94|28
1614933970000|2021-03-05 08:46:10|477.8|473.8|478.61|474.61|478.7|474.7|477.8|473.8|29
1614933980000|2021-03-05 08:46:20|478.63|474.63|479.3|475.3|479.35|475.35|478.59|474.59|32
1614933990000|2021-03-05 08:46:30|479.31|475.31|479.81|475.81|479.81|475.81|479.3|475.3|25
1614934000000|2021-03-05 08:46:40|479.87|475.87|479.68|475.68|480.56|476.56|479.68|475.68|29
1614934010000|2021-03-05 08:46:50|480.18|476.18|480.39|476.39|480.65|476.65|480.04|476.04|22
1614934020000|2021-03-05 08:47:00|480.45|476.45|481.09|477.09|481.09|477.09|479.82|475.82|27
1614934030000|2021-03-05 08:47:10|481.1|477.1|480.26|476.26|481.18|477.18|480.26|476.26|34
1614934040000|2021-03-05 08:47:20|480.22|476.22|480.15|476.15|480.4|476.4|479.81|475.81|33
1614934050000|2021-03-05 08:47:30|480.22|476.22|480.4|476.4|480.4|476.4|480.02|476.02|34
1614934060000|2021-03-05 08:47:40|480.52|476.52|480.78|476.78|480.85|476.85|480.47|476.47|31
1614934070000|2021-03-05 08:47:50|480.81|476.81|480.5|476.5|480.9|476.9|480.47|476.47|34
1614934080000|2021-03-05 08:48:00|480.52|476.52|480.38|476.38|480.52|476.52|480.32|476.32|28
1614934090000|2021-03-05 08:48:10|480.3|476.3|480.42|476.42|480.5|476.5|480.21|476.21|21
1614934100000|2021-03-05 08:48:20|480.43|476.43|480.4|476.4|480.5|476.5|480.23|476.23|25
1614934110000|2021-03-05 08:48:30|480.46|476.46|480.51|476.51|480.62|476.62|480.39|476.39|28
1614934120000|2021-03-05 08:48:40|480.56|476.56|480.87|476.87|480.87|476.87|480.55|476.55|17
1614934130000|2021-03-05 08:48:50|480.85|476.85|481.1|477.1|481.1|477.1|480.83|476.83|31
1614934140000|2021-03-05 08:49:00|481.11|477.11|480.97|476.97|481.33|477.33|480.91|476.91|34
1614934150000|2021-03-05 08:49:10|480.98|476.98|480.76|476.76|480.98|476.98|480.7|476.7|34
1614934160000|2021-03-05 08:49:20|480.78|476.78|480.72|476.72|480.78|476.78|480.48|476.48|30
1614934170000|2021-03-05 08:49:30|480.73|476.73|480.92|476.92|480.92|476.92|480.63|476.63|35
1614934180000|2021-03-05 08:49:40|480.9|476.9|480.74|476.74|480.92|476.92|480.66|476.66|28
1614934190000|2021-03-05 08:49:50|480.78|476.78|480.69|476.69|480.89|476.89|480.69|476.69|29
1614934200000|2021-03-05 08:50:00|480.67|476.67|480.5|476.5|480.71|476.71|480.48|476.48|29
1614934210000|2021-03-05 08:50:10|480.49|476.49|480.06|476.06|480.5|476.5|480.06|476.06|17
1614934220000|2021-03-05 08:50:20|480.07|476.07|480.02|476.02|480.37|476.37|479.98|475.98|27
1614934230000|2021-03-05 08:50:30|480.09|476.09|479.78|475.78|480.16|476.16|479.78|475.78|33
1614934240000|2021-03-05 08:50:40|479.79|475.79|479.58|475.58|479.81|475.81|479.58|475.58|22
1614934250000|2021-03-05 08:50:50|479.54|475.54|479.24|475.24|479.54|475.54|479.23|475.23|31
1614934260000|2021-03-05 08:51:00|479.23|475.23|479.58|475.58|479.71|475.71|479.12|475.12|31
1614934270000|2021-03-05 08:51:10|479.61|475.61|480.01|476.01|480.01|476.01|479.51|475.51|33
1614934280000|2021-03-05 08:51:20|479.95|475.95|479.79|475.79|480.11|476.11|479.79|475.79|29
1614934290000|2021-03-05 08:51:30|479.78|475.78|479.94|475.94|479.97|475.97|479.69|475.69|20
1614934300000|2021-03-05 08:51:40|479.99|475.99|479.88|475.88|480.14|476.14|479.87|475.87|31
1614934310000|2021-03-05 08:51:50|479.8|475.8|479.38|475.38|479.8|475.8|479.38|475.38|29
1614934320000|2021-03-05 08:52:00|479.21|475.21|479.49|475.49|479.49|475.49|479.12|475.12|36
1614934330000|2021-03-05 08:52:10|479.48|475.48|479.27|475.27|479.6|475.6|479.27|475.27|32
1614934340000|2021-03-05 08:52:20|479.33|475.33|479.3|475.3|479.42|475.42|479.25|475.25|23
1614934350000|2021-03-05 08:52:30|479.35|475.35|479.6|475.6|479.6|475.6|479.29|475.29|33
1614934360000|2021-03-05 08:52:40|479.59|475.59|479.7|475.7|479.76|475.76|479.53|475.53|29
1614934370000|2021-03-05 08:52:50|479.69|475.69|479.68|475.68|479.81|475.81|479.6|475.6|28
1614934380000|2021-03-05 08:53:00|479.62|475.62|479.65|475.65|479.67|475.67|479.53|475.53|26
1614934390000|2021-03-05 08:53:10|479.66|475.66|479.29|475.29|479.66|475.66|479.29|475.29|28
1614934400000|2021-03-05 08:53:20|479.21|475.21|479.14|475.14|479.44|475.44|479.14|475.14|22
1614934410000|2021-03-05 08:53:30|479.17|475.17|478.9|474.9|479.33|475.33|478.84|474.84|30
1614934420000|2021-03-05 08:53:40|478.92|474.92|479.07|475.07|479.25|475.25|478.8|474.8|28
1614934430000|2021-03-05 08:53:50|479|475|479.05|475.05|479.11|475.11|478.89|474.89|30
1614934440000|2021-03-05 08:54:00|479.11|475.11|479|475|479.27|475.27|478.94|474.94|32
1614934450000|2021-03-05 08:54:10|478.97|474.97|478.43|474.43|478.98|474.98|478.42|474.42|33
1614934460000|2021-03-05 08:54:20|478.42|474.42|478.13|474.13|478.51|474.51|478.1|474.1|26
1614934470000|2021-03-05 08:54:30|478.12|474.12|477.61|473.61|478.38|474.38|477.61|473.61|36
1614934480000|2021-03-05 08:54:40|477.62|473.62|477.58|473.58|477.82|473.82|477.54|473.54|29
1614934490000|2021-03-05 08:54:50|477.56|473.56|477.62|473.62|477.74|473.74|477.54|473.54|29
1614934500000|2021-03-05 08:55:00|477.7|473.7|477.76|473.76|477.9|473.9|477.64|473.64|30
1614934510000|2021-03-05 08:55:10|477.72|473.72|477.86|473.86|477.92|473.92|477.64|473.64|33
1614934520000|2021-03-05 08:55:20|477.79|473.79|477.87|473.87|478.07|474.07|477.73|473.73|34
1614934530000|2021-03-05 08:55:30|477.86|473.86|477.53|473.53|477.87|473.87|477.53|473.53|27
1614934540000|2021-03-05 08:55:40|477.54|473.54|477.54|473.54|477.82|473.82|477.48|473.48|29
1614934550000|2021-03-05 08:55:50|477.53|473.53|477.75|473.75|477.8|473.8|477.47|473.47|29
1614934560000|2021-03-05 08:56:00|477.73|473.73|478.05|474.05|478.07|474.07|477.71|473.71|31
1614934570000|2021-03-05 08:56:10|478.01|474.01|478.32|474.32|478.33|474.33|477.98|473.98|36
1614934580000|2021-03-05 08:56:20|478.31|474.31|478.55|474.55|478.55|474.55|478.12|474.12|34
1614934590000|2021-03-05 08:56:30|478.54|474.54|478.74|474.74|478.8|474.8|478.52|474.52|32
1614934600000|2021-03-05 08:56:40|478.72|474.72|479.36|475.36|479.36|475.36|478.72|474.72|32
1614934610000|2021-03-05 08:56:50|479.34|475.34|479.33|475.33|479.54|475.54|479.3|475.3|32
1614934620000|2021-03-05 08:57:00|479.28|475.28|479.47|475.47|479.48|475.48|479.28|475.28|30
1614934630000|2021-03-05 08:57:10|479.43|475.43|479.14|475.14|479.58|475.58|479.14|475.14|28
1614934640000|2021-03-05 08:57:20|479.11|475.11|478.78|474.78|479.14|475.14|478.7|474.7|32
1614934650000|2021-03-05 08:57:30|478.85|474.85|479.14|475.14|479.15|475.15|478.83|474.83|32
1614934660000|2021-03-05 08:57:40|479.09|475.09|478.95|474.95|479.3|475.3|478.9|474.9|33
1614934670000|2021-03-05 08:57:50|478.97|474.97|478.92|474.92|479.08|475.08|478.7|474.7|33
1614934680000|2021-03-05 08:58:00|479.02|475.02|479.19|475.19|479.32|475.32|478.94|474.94|27
1614934690000|2021-03-05 08:58:10|479.21|475.21|478.99|474.99|479.28|475.28|478.94|474.94|27
1614934700000|2021-03-05 08:58:20|478.97|474.97|479.3|475.3|479.3|475.3|478.83|474.83|30
1614934710000|2021-03-05 08:58:30|479.26|475.26|479.41|475.41|479.43|475.43|479.25|475.25|32
1614934720000|2021-03-05 08:58:40|479.4|475.4|479.57|475.57|479.57|475.57|479.36|475.36|20
1614934730000|2021-03-05 08:58:50|479.62|475.62|479.75|475.75|479.77|475.77|479.57|475.57|24
1614934740000|2021-03-05 08:59:00|479.6|475.6|479.22|475.22|479.6|475.6|479.22|475.22|37
1614934750000|2021-03-05 08:59:10|479.25|475.25|479.02|475.02|479.31|475.31|479.02|475.02|28
1614934760000|2021-03-05 08:59:20|479.03|475.03|479.17|475.17|479.24|475.24|479.02|475.02|30
1614934770000|2021-03-05 08:59:30|479.13|475.13|478.91|474.91|479.13|475.13|478.75|474.75|28
1614934780000|2021-03-05 08:59:40|478.84|474.84|478.66|474.66|478.84|474.84|478.44|474.44|32
1614934790000|2021-03-05 08:59:50|478.72|474.72|478.85|474.85|478.93|474.93|478.65|474.65|29
1614934800000|2021-03-05 09:00:00|478.92|474.92|478.4|474.4|478.99|474.99|478.32|474.32|31
1614934810000|2021-03-05 09:00:10|478.46|474.46|478.55|474.55|478.6|474.6|478.37|474.37|32
1614934820000|2021-03-05 09:00:20|478.53|474.53|478.42|474.42|478.61|474.61|478.31|474.31|34
1614934830000|2021-03-05 09:00:30|478.37|474.37|478.4|474.4|478.41|474.41|478.09|474.09|29
1614934840000|2021-03-05 09:00:40|478.49|474.49|478.85|474.85|479|475|478.44|474.44|36
1614934850000|2021-03-05 09:00:50|478.86|474.86|479.24|475.24|479.32|475.32|478.77|474.77|33
1614934860000|2021-03-05 09:01:00|479.25|475.25|479.58|475.58|479.58|475.58|479.18|475.18|34
1614934870000|2021-03-05 09:01:10|479.62|475.62|479.39|475.39|479.63|475.63|479.27|475.27|21
1614934880000|2021-03-05 09:01:20|479.4|475.4|479.43|475.43|479.48|475.48|479.18|475.18|28
1614934890000|2021-03-05 09:01:30|479.45|475.45|479.75|475.75|479.78|475.78|479.41|475.41|23
1614934900000|2021-03-05 09:01:40|479.76|475.76|479.66|475.66|479.82|475.82|479.56|475.56|32
1614934910000|2021-03-05 09:01:50|479.74|475.74|479.82|475.82|479.84|475.84|479.6|475.6|27
1614934920000|2021-03-05 09:02:00|479.83|475.83|480.32|476.32|480.32|476.32|479.76|475.76|31
1614934930000|2021-03-05 09:02:10|480.36|476.36|480.43|476.43|480.5|476.5|480.36|476.36|18
1614934940000|2021-03-05 09:02:20|480.41|476.41|480.6|476.6|480.63|476.63|480.21|476.21|22
1614934950000|2021-03-05 09:02:30|480.59|476.59|480.68|476.68|480.73|476.73|480.38|476.38|32
1614934960000|2021-03-05 09:02:40|480.67|476.67|480.68|476.68|480.72|476.72|480.46|476.46|29
1614934970000|2021-03-05 09:02:50|480.67|476.67|480.74|476.74|480.81|476.81|480.65|476.65|31
1614934980000|2021-03-05 09:03:00|480.75|476.75|480.81|476.81|480.82|476.82|480.74|476.74|22
1614934990000|2021-03-05 09:03:10|480.89|476.89|480.65|476.65|480.89|476.89|480.61|476.61|17
1614935000000|2021-03-05 09:03:20|480.7|476.7|480.92|476.92|480.92|476.92|480.7|476.7|28
1614935010000|2021-03-05 09:03:30|480.91|476.91|480.93|476.93|481.03|477.03|480.86|476.86|30
1614935020000|2021-03-05 09:03:40|480.91|476.91|480.86|476.86|480.92|476.92|480.72|476.72|27
1614935030000|2021-03-05 09:03:50|480.84|476.84|481.17|477.17|481.17|477.17|480.77|476.77|32
1614935040000|2021-03-05 09:04:00|481.04|477.04|481.14|477.14|481.14|477.14|480.99|476.99|19
1614935050000|2021-03-05 09:04:10|481.12|477.12|480.97|476.97|481.12|477.12|480.9|476.9|18
1614935060000|2021-03-05 09:04:20|480.98|476.98|480.83|476.83|480.98|476.98|480.77|476.77|24
1614935070000|2021-03-05 09:04:30|480.88|476.88|480.98|476.98|480.99|476.99|480.74|476.74|30
1614935080000|2021-03-05 09:04:40|480.97|476.97|481.03|477.03|481.16|477.16|480.96|476.96|20
1614935090000|2021-03-05 09:04:50|480.97|476.97|481.06|477.06|481.16|477.16|480.95|476.95|21
1614935100000|2021-03-05 09:05:00|481.05|477.05|481.11|477.11|481.28|477.28|481.05|477.05|28
1614935110000|2021-03-05 09:05:10|481.1|477.1|481.27|477.27|481.29|477.29|481.02|477.02|28
1614935120000|2021-03-05 09:05:20|481.17|477.17|481.44|477.44|481.44|477.44|481.17|477.17|26
1614935130000|2021-03-05 09:05:30|481.43|477.43|481.67|477.67|481.69|477.69|481.28|477.28|21
1614935140000|2021-03-05 09:05:40|481.62|477.62|481.54|477.54|481.65|477.65|481.53|477.53|18
1614935150000|2021-03-05 09:05:50|481.55|477.55|481.77|477.77|481.95|477.95|481.52|477.52|21
1614935160000|2021-03-05 09:06:00|481.78|477.78|481.85|477.85|481.91|477.91|481.61|477.61|24
1614935170000|2021-03-05 09:06:10|481.84|477.84|481.74|477.74|481.84|477.84|481.48|477.48|21
1614935180000|2021-03-05 09:06:20|481.75|477.75|481.6|477.6|481.77|477.77|481.49|477.49|30
1614935190000|2021-03-05 09:06:30|481.61|477.61|481.87|477.87|481.87|477.87|481.6|477.6|19
1614935200000|2021-03-05 09:06:40|481.89|477.89|481.9|477.9|482|478|481.76|477.76|29
1614935210000|2021-03-05 09:06:50|481.89|477.89|482.01|478.01|482.17|478.17|481.87|477.87|27
1614935220000|2021-03-05 09:07:00|481.99|477.99|482.11|478.11|482.21|478.21|481.99|477.99|27
1614935230000|2021-03-05 09:07:10|482.12|478.12|481.87|477.87|482.22|478.22|481.87|477.87|26
1614935240000|2021-03-05 09:07:20|481.88|477.88|481.92|477.92|482.01|478.01|481.86|477.86|30
1614935250000|2021-03-05 09:07:30|481.95|477.95|481.9|477.9|482.02|478.02|481.89|477.89|22
1614935260000|2021-03-05 09:07:40|481.89|477.89|482.12|478.12|482.14|478.14|481.79|477.79|29
1614935270000|2021-03-05 09:07:50|482.11|478.11|481.97|477.97|482.11|478.11|481.92|477.92|22
1614935280000|2021-03-05 09:08:00|481.96|477.96|482.12|478.12|482.12|478.12|481.91|477.91|27
1614935290000|2021-03-05 09:08:10|482.13|478.13|482.37|478.37|482.44|478.44|482.11|478.11|24
1614935300000|2021-03-05 09:08:20|482.35|478.35|482.3|478.3|482.36|478.36|482.27|478.27|20
1614935310000|2021-03-05 09:08:30|482.29|478.29|482.05|478.05|482.32|478.32|482.05|478.05|28
1614935320000|2021-03-05 09:08:40|482.09|478.09|481.58|477.58|482.17|478.17|481.58|477.58|32
1614935330000|2021-03-05 09:08:50|481.6|477.6|481.35|477.35|481.69|477.69|481.35|477.35|24
1614935340000|2021-03-05 09:09:00|481.33|477.33|481.36|477.36|481.36|477.36|481.03|477.03|30
1614935350000|2021-03-05 09:09:10|481.38|477.38|481.29|477.29|481.45|477.45|481.27|477.27|27
1614935360000|2021-03-05 09:09:20|481.26|477.26|481.21|477.21|481.41|477.41|481.21|477.21|19
1614935370000|2021-03-05 09:09:30|481.23|477.23|481.51|477.51|481.51|477.51|481.22|477.22|24
1614935380000|2021-03-05 09:09:40|481.53|477.53|481.52|477.52|481.59|477.59|481.45|477.45|30
1614935390000|2021-03-05 09:09:50|481.51|477.51|481.06|477.06|481.51|477.51|481.03|477.03|24
1614935400000|2021-03-05 09:10:00|481.07|477.07|481.42|477.42|481.51|477.51|481.07|477.07|31
1614935410000|2021-03-05 09:10:10|481.46|477.46|481.79|477.79|481.8|477.8|481.46|477.46|29
1614935420000|2021-03-05 09:10:20|481.8|477.8|482.25|478.25|482.4|478.4|481.78|477.78|27
1614935430000|2021-03-05 09:10:30|482.24|478.24|482.26|478.26|482.33|478.33|482.21|478.21|25
1614935440000|2021-03-05 09:10:40|482.24|478.24|482.07|478.07|482.43|478.43|482.02|478.02|30
1614935450000|2021-03-05 09:10:50|482.04|478.04|481.94|477.94|482.21|478.21|481.94|477.94|27
1614935460000|2021-03-05 09:11:00|481.93|477.93|482.06|478.06|482.06|478.06|481.83|477.83|27
1614935470000|2021-03-05 09:11:10|482.05|478.05|482.03|478.03|482.14|478.14|481.99|477.99|23
1614935480000|2021-03-05 09:11:20|482.02|478.02|481.88|477.88|482.02|478.02|481.8|477.8|20
1614935490000|2021-03-05 09:11:30|481.87|477.87|481.76|477.76|481.87|477.87|481.68|477.68|26
1614935500000|2021-03-05 09:11:40|481.75|477.75|481.45|477.45|481.75|477.75|481.36|477.36|29
1614935510000|2021-03-05 09:11:50|481.44|477.44|481.73|477.73|481.73|477.73|481.43|477.43|26
1614935520000|2021-03-05 09:12:00|481.75|477.75|481.59|477.59|481.77|477.77|481.57|477.57|25
1614935530000|2021-03-05 09:12:10|481.58|477.58|481.38|477.38|481.65|477.65|481.38|477.38|21
1614935540000|2021-03-05 09:12:20|481.37|477.37|481.59|477.59|481.6|477.6|481.34|477.34|21
1614935550000|2021-03-05 09:12:30|481.61|477.61|481.59|477.59|481.63|477.63|481.5|477.5|30
1614935560000|2021-03-05 09:12:40|481.6|477.6|481.56|477.56|481.7|477.7|481.55|477.55|22
1614935570000|2021-03-05 09:12:50|481.58|477.58|481.62|477.62|481.64|477.64|481.55|477.55|21
1614935580000|2021-03-05 09:13:00|481.59|477.59|481.61|477.61|481.65|477.65|481.58|477.58|23
1614935590000|2021-03-05 09:13:10|481.59|477.59|481.43|477.43|481.59|477.59|481.41|477.41|26
1614935600000|2021-03-05 09:13:20|481.37|477.37|481.73|477.73|481.73|477.73|481.37|477.37|34
1614935610000|2021-03-05 09:13:30|481.74|477.74|481.62|477.62|481.75|477.75|481.62|477.62|22
1614935620000|2021-03-05 09:13:40|481.61|477.61|481.46|477.46|481.61|477.61|481.42|477.42|26
1614935630000|2021-03-05 09:13:50|481.45|477.45|481.22|477.22|481.47|477.47|481.18|477.18|26
1614935640000|2021-03-05 09:14:00|481.24|477.24|481.15|477.15|481.39|477.39|481.07|477.07|24
1614935650000|2021-03-05 09:14:10|481.2|477.2|480.99|476.99|481.2|477.2|480.74|476.74|24
1614935660000|2021-03-05 09:14:20|480.98|476.98|481.01|477.01|481.15|477.15|480.94|476.94|24
1614935670000|2021-03-05 09:14:30|481.1|477.1|481.13|477.13|481.13|477.13|480.88|476.88|14
1614935680000|2021-03-05 09:14:40|481.12|477.12|480.85|476.85|481.14|477.14|480.84|476.84|28
1614935690000|2021-03-05 09:14:50|480.94|476.94|480.96|476.96|480.99|476.99|480.86|476.86|30
1614935700000|2021-03-05 09:15:00|480.95|476.95|480.9|476.9|480.95|476.95|480.72|476.72|22
1614935710000|2021-03-05 09:15:10|480.87|476.87|481|477|481|477|480.79|476.79|27
1614935720000|2021-03-05 09:15:20|481.01|477.01|481.2|477.2|481.21|477.21|481.01|477.01|20
1614935730000|2021-03-05 09:15:30|481.21|477.21|481.11|477.11|481.21|477.21|481.04|477.04|25
1614935740000|2021-03-05 09:15:40|481.09|477.09|481.07|477.07|481.18|477.18|481.03|477.03|24
1614935750000|2021-03-05 09:15:50|481.06|477.06|481.08|477.08|481.16|477.16|481.06|477.06|17
1614935760000|2021-03-05 09:16:00|481.09|477.09|481.3|477.3|481.35|477.35|481.09|477.09|23
1614935770000|2021-03-05 09:16:10|481.33|477.33|481.35|477.35|481.35|477.35|481.25|477.25|21
1614935780000|2021-03-05 09:16:20|481.34|477.34|481.51|477.51|481.51|477.51|481.34|477.34|25
1614935790000|2021-03-05 09:16:30|481.5|477.5|481.36|477.36|481.5|477.5|481.36|477.36|19
1614935800000|2021-03-05 09:16:40|481.37|477.37|481.16|477.16|481.39|477.39|481.15|477.15|24
1614935810000|2021-03-05 09:16:50|481.17|477.17|481.22|477.22|481.22|477.22|480.94|476.94|30
1614935820000|2021-03-05 09:17:00|481.19|477.19|481.4|477.4|481.41|477.41|481.19|477.19|25
1614935830000|2021-03-05 09:17:10|481.43|477.43|481.52|477.52|481.54|477.54|481.38|477.38|23
1614935840000|2021-03-05 09:17:20|481.56|477.56|481.64|477.64|481.69|477.69|481.49|477.49|24
1614935850000|2021-03-05 09:17:30|481.62|477.62|481.68|477.68|481.72|477.72|481.62|477.62|19
1614935860000|2021-03-05 09:17:40|481.69|477.69|481.48|477.48|481.69|477.69|481.45|477.45|24
1614935870000|2021-03-05 09:17:50|481.49|477.49|481.39|477.39|481.49|477.49|481.3|477.3|23
1614935880000|2021-03-05 09:18:00|481.41|477.41|481.58|477.58|481.77|477.77|481.38|477.38|28
1614935890000|2021-03-05 09:18:10|481.53|477.53|481.56|477.56|481.65|477.65|481.5|477.5|29
1614935900000|2021-03-05 09:18:20|481.71|477.71|481.62|477.62|481.9|477.9|481.6|477.6|33
1614935910000|2021-03-05 09:18:30|481.65|477.65|481.36|477.36|481.68|477.68|481.36|477.36|34
1614935920000|2021-03-05 09:18:40|481.34|477.34|481.66|477.66|481.67|477.67|481.33|477.33|27
1614935930000|2021-03-05 09:18:50|481.65|477.65|481.8|477.8|481.89|477.89|481.65|477.65|24
1614935940000|2021-03-05 09:19:00|481.82|477.82|481.74|477.74|481.84|477.84|481.58|477.58|33
1614935950000|2021-03-05 09:19:10|481.61|477.61|481.59|477.59|481.68|477.68|481.55|477.55|26
1614935960000|2021-03-05 09:19:20|481.6|477.6|481.27|477.27|481.6|477.6|481.26|477.26|24
1614935970000|2021-03-05 09:19:30|481.28|477.28|481.34|477.34|481.36|477.36|481.25|477.25|18
1614935980000|2021-03-05 09:19:40|481.33|477.33|481.12|477.12|481.44|477.44|481.08|477.08|32
1614935990000|2021-03-05 09:19:50|481.1|477.1|480.98|476.98|481.2|477.2|480.93|476.93|26
1614936000000|2021-03-05 09:20:00|480.99|476.99|480.82|476.82|481.05|477.05|480.65|476.65|28
1614936010000|2021-03-05 09:20:10|480.83|476.83|480.79|476.79|480.84|476.84|480.74|476.74|22
1614936020000|2021-03-05 09:20:20|480.8|476.8|480.69|476.69|480.89|476.89|480.61|476.61|26
1614936030000|2021-03-05 09:20:30|480.7|476.7|480.86|476.86|480.86|476.86|480.61|476.61|26
1614936040000|2021-03-05 09:20:40|480.85|476.85|481.19|477.19|481.19|477.19|480.85|476.85|28
1614936050000|2021-03-05 09:20:50|481.16|477.16|481.3|477.3|481.3|477.3|481.02|477.02|29
1614936060000|2021-03-05 09:21:00|481.21|477.21|481.34|477.34|481.34|477.34|481.15|477.15|30
1614936070000|2021-03-05 09:21:10|481.33|477.33|481.57|477.57|481.59|477.59|481.16|477.16|32
1614936080000|2021-03-05 09:21:20|481.56|477.56|481.7|477.7|481.77|477.77|481.54|477.54|18
1614936090000|2021-03-05 09:21:30|481.68|477.68|481.73|477.73|481.78|477.78|481.47|477.47|32
1614936100000|2021-03-05 09:21:40|481.72|477.72|481.62|477.62|481.79|477.79|481.58|477.58|35
1614936110000|2021-03-05 09:21:50|481.68|477.68|481.65|477.65|481.73|477.73|481.63|477.63|24
1614936120000|2021-03-05 09:22:00|481.63|477.63|481.65|477.65|481.7|477.7|481.61|477.61|21
1614936130000|2021-03-05 09:22:10|481.66|477.66|482.16|478.16|482.2|478.2|481.66|477.66|32
1614936140000|2021-03-05 09:22:20|482.15|478.15|482.68|478.68|482.74|478.74|482.13|478.13|29
1614936150000|2021-03-05 09:22:30|482.69|478.69|482.86|478.86|482.93|478.93|482.69|478.69|24
1614936160000|2021-03-05 09:22:40|482.91|478.91|483.49|479.49|483.52|479.52|482.91|478.91|26
1614936170000|2021-03-05 09:22:50|483.46|479.46|483.01|479.01|483.49|479.49|483.01|479.01|28
1614936180000|2021-03-05 09:23:00|483.02|479.02|482.58|478.58|483.03|479.03|482.58|478.58|31
1614936190000|2021-03-05 09:23:10|482.59|478.59|482.67|478.67|482.84|478.84|482.49|478.49|35
1614936200000|2021-03-05 09:23:20|482.68|478.68|483.01|479.01|483.11|479.11|482.68|478.68|33
1614936210000|2021-03-05 09:23:30|482.95|478.95|482.39|478.39|482.95|478.95|482.39|478.39|31
1614936220000|2021-03-05 09:23:40|482.35|478.35|482.3|478.3|482.54|478.54|482.28|478.28|33
1614936230000|2021-03-05 09:23:50|482.33|478.33|482.32|478.32|482.48|478.48|482.28|478.28|29
1614936240000|2021-03-05 09:24:00|482.37|478.37|482.83|478.83|482.92|478.92|482.3|478.3|32
1614936250000|2021-03-05 09:24:10|482.81|478.81|482.67|478.67|482.81|478.81|482.65|478.65|32
1614936260000|2021-03-05 09:24:20|482.68|478.68|482.54|478.54|482.69|478.69|482.5|478.5|26
1614936270000|2021-03-05 09:24:30|482.53|478.53|482.5|478.5|482.74|478.74|482.5|478.5|29
1614936280000|2021-03-05 09:24:40|482.51|478.51|482.66|478.66|482.66|478.66|482.51|478.51|20
1614936290000|2021-03-05 09:24:50|482.65|478.65|482.4|478.4|482.65|478.65|482.4|478.4|18
1614936300000|2021-03-05 09:25:00|482.42|478.42|482.65|478.65|482.67|478.67|482.4|478.4|22
1614936310000|2021-03-05 09:25:10|482.63|478.63|482.64|478.64|482.76|478.76|482.45|478.45|28
1614936320000|2021-03-05 09:25:20|482.62|478.62|482.51|478.51|482.62|478.62|482.5|478.5|18
1614936330000|2021-03-05 09:25:30|482.5|478.5|482.16|478.16|482.51|478.51|482.16|478.16|30
1614936340000|2021-03-05 09:25:40|482.18|478.18|481.99|477.99|482.23|478.23|481.9|477.9|27
1614936350000|2021-03-05 09:25:50|481.92|477.92|481.83|477.83|481.93|477.93|481.78|477.78|30
1614936360000|2021-03-05 09:26:00|481.8|477.8|481.86|477.86|482.02|478.02|481.8|477.8|31
1614936370000|2021-03-05 09:26:10|481.85|477.85|481.93|477.93|481.94|477.94|481.8|477.8|27
1614936380000|2021-03-05 09:26:20|481.94|477.94|481.87|477.87|482.13|478.13|481.85|477.85|32
1614936390000|2021-03-05 09:26:30|481.88|477.88|481.72|477.72|482.05|478.05|481.72|477.72|20
1614936400000|2021-03-05 09:26:40|481.7|477.7|481.58|477.58|481.7|477.7|481.56|477.56|19
1614936410000|2021-03-05 09:26:50|481.6|477.6|481.54|477.54|481.91|477.91|481.54|477.54|22
1614936420000|2021-03-05 09:27:00|481.55|477.55|481.68|477.68|481.74|477.74|481.53|477.53|35
1614936430000|2021-03-05 09:27:10|481.67|477.67|481.72|477.72|481.72|477.72|481.39|477.39|29
1614936440000|2021-03-05 09:27:20|481.73|477.73|481.76|477.76|481.86|477.86|481.73|477.73|5
1614936450000|2021-03-05 09:27:30|481.37|477.37|481.27|477.27|481.45|477.45|481.27|477.27|29
1614936460000|2021-03-05 09:27:40|481.24|477.24|481.12|477.12|481.26|477.26|481.04|477.04|28
1614936470000|2021-03-05 09:27:50|481.13|477.13|481.23|477.23|481.28|477.28|481.11|477.11|25
1614936480000|2021-03-05 09:28:00|481.25|477.25|481.34|477.34|481.42|477.42|481.23|477.23|31
1614936490000|2021-03-05 09:28:10|481.33|477.33|481.35|477.35|481.57|477.57|481.26|477.26|31
1614936500000|2021-03-05 09:28:20|481.33|477.33|481.27|477.27|481.35|477.35|481.16|477.16|28
1614936510000|2021-03-05 09:28:30|481.26|477.26|481.47|477.47|481.53|477.53|481.23|477.23|34
1614936520000|2021-03-05 09:28:40|481.35|477.35|481.34|477.34|481.48|477.48|481.16|477.16|26
1614936530000|2021-03-05 09:28:50|481.32|477.32|481.43|477.43|481.52|477.52|481.32|477.32|30
1614936540000|2021-03-05 09:29:00|481.37|477.37|481.58|477.58|481.6|477.6|481.36|477.36|32
1614936550000|2021-03-05 09:29:10|481.57|477.57|481.25|477.25|481.57|477.57|481.2|477.2|28
1614936560000|2021-03-05 09:29:20|481.27|477.27|481.54|477.54|481.54|477.54|481.22|477.22|27
1614936570000|2021-03-05 09:29:30|481.56|477.56|481.36|477.36|481.56|477.56|481.27|477.27|31
1614936580000|2021-03-05 09:29:40|481.38|477.38|481.39|477.39|481.46|477.46|481.37|477.37|26
1614936590000|2021-03-05 09:29:50|481.4|477.4|481.71|477.71|481.73|477.73|481.4|477.4|33
1614936600000|2021-03-05 09:30:00|481.7|477.7|481.64|477.64|481.88|477.88|481.61|477.61|31
1614936610000|2021-03-05 09:30:10|481.72|477.72|481.91|477.91|481.91|477.91|481.68|477.68|24
1614936620000|2021-03-05 09:30:20|481.92|477.92|481.91|477.91|481.92|477.92|481.83|477.83|21
1614936630000|2021-03-05 09:30:30|481.94|477.94|481.92|477.92|481.96|477.96|481.82|477.82|22
1614936640000|2021-03-05 09:30:40|481.87|477.87|482.05|478.05|482.06|478.06|481.87|477.87|19
1614936650000|2021-03-05 09:30:50|482.06|478.06|482.09|478.09|482.2|478.2|482.05|478.05|27
1614936660000|2021-03-05 09:31:00|482.1|478.1|482.46|478.46|482.46|478.46|482.1|478.1|29
1614936670000|2021-03-05 09:31:10|482.44|478.44|482.49|478.49|482.51|478.51|482.39|478.39|29
1614936680000|2021-03-05 09:31:20|482.54|478.54|482.43|478.43|482.6|478.6|482.43|478.43|19
1614936690000|2021-03-05 09:31:30|482.4|478.4|482.34|478.34|482.42|478.42|482.34|478.34|28
1614936700000|2021-03-05 09:31:40|482.37|478.37|482.52|478.52|482.52|478.52|482.2|478.2|26
1614936710000|2021-03-05 09:31:50|482.53|478.53|482.59|478.59|482.62|478.62|482.52|478.52|23
1614936720000|2021-03-05 09:32:00|482.58|478.58|482.61|478.61|482.67|478.67|482.57|478.57|23
1614936730000|2021-03-05 09:32:10|482.59|478.59|482.58|478.58|482.71|478.71|482.57|478.57|21
1614936740000|2021-03-05 09:32:20|482.56|478.56|482.34|478.34|482.59|478.59|482.34|478.34|27
1614936750000|2021-03-05 09:32:30|482.28|478.28|482.16|478.16|482.29|478.29|482.14|478.14|17
1614936760000|2021-03-05 09:32:40|482.18|478.18|482.22|478.22|482.24|478.24|482.14|478.14|22
1614936770000|2021-03-05 09:32:50|482.21|478.21|482.07|478.07|482.23|478.23|481.93|477.93|31
1614936780000|2021-03-05 09:33:00|482.08|478.08|482.14|478.14|482.22|478.22|482.06|478.06|27
1614936790000|2021-03-05 09:33:10|482.16|478.16|481.92|477.92|482.21|478.21|481.92|477.92|30
1614936800000|2021-03-05 09:33:20|481.91|477.91|482.02|478.02|482.02|478.02|481.82|477.82|23
1614936810000|2021-03-05 09:33:30|482.03|478.03|481.98|477.98|482.07|478.07|481.93|477.93|22
1614936820000|2021-03-05 09:33:40|482.01|478.01|482.12|478.12|482.16|478.16|481.97|477.97|29
1614936830000|2021-03-05 09:33:50|482.14|478.14|481.96|477.96|482.14|478.14|481.92|477.92|27
1614936840000|2021-03-05 09:34:00|481.95|477.95|481.95|477.95|481.95|477.95|481.75|477.75|21
1614936850000|2021-03-05 09:34:10|481.94|477.94|482.23|478.23|482.23|478.23|481.94|477.94|26
1614936860000|2021-03-05 09:34:20|482.21|478.21|482.31|478.31|482.35|478.35|482.2|478.2|22
1614936870000|2021-03-05 09:34:30|482.3|478.3|481.76|477.76|482.3|478.3|481.74|477.74|27
1614936880000|2021-03-05 09:34:40|481.75|477.75|481.66|477.66|481.76|477.76|481.55|477.55|22
1614936890000|2021-03-05 09:34:50|481.63|477.63|481.66|477.66|481.71|477.71|481.53|477.53|24
1614936900000|2021-03-05 09:35:00|481.65|477.65|481.84|477.84|481.84|477.84|481.62|477.62|26
1614936910000|2021-03-05 09:35:10|481.85|477.85|481.95|477.95|482.18|478.18|481.83|477.83|34
1614936920000|2021-03-05 09:35:20|481.94|477.94|481.91|477.91|481.95|477.95|481.88|477.88|19
1614936930000|2021-03-05 09:35:30|481.94|477.94|482.05|478.05|482.08|478.08|481.92|477.92|24
1614936940000|2021-03-05 09:35:40|482.07|478.07|482.11|478.11|482.17|478.17|482.03|478.03|29
1614936950000|2021-03-05 09:35:50|482.1|478.1|481.85|477.85|482.12|478.12|481.84|477.84|20
1614936960000|2021-03-05 09:36:00|481.9|477.9|481.99|477.99|482.02|478.02|481.9|477.9|16
1614936970000|2021-03-05 09:36:10|482|478|481.92|477.92|482|478|481.86|477.86|18
1614936980000|2021-03-05 09:36:20|481.94|477.94|481.98|477.98|482.02|478.02|481.94|477.94|12
1614936990000|2021-03-05 09:36:30|482|478|482.03|478.03|482.07|478.07|481.99|477.99|13
1614937000000|2021-03-05 09:36:40|482.04|478.04|482.17|478.17|482.18|478.18|482.02|478.02|20
1614937010000|2021-03-05 09:36:50|482.16|478.16|482.16|478.16|482.24|478.24|482.15|478.15|14
1614937020000|2021-03-05 09:37:00|482.17|478.17|481.78|477.78|482.19|478.19|481.77|477.77|18
1614937030000|2021-03-05 09:37:10|481.75|477.75|481.61|477.61|481.75|477.75|481.58|477.58|21
1614937040000|2021-03-05 09:37:20|481.6|477.6|481.49|477.49|481.6|477.6|481.46|477.46|15
1614937050000|2021-03-05 09:37:30|481.48|477.48|481.39|477.39|481.52|477.52|481.19|477.19|25
1614937060000|2021-03-05 09:37:40|481.35|477.35|481.14|477.14|481.4|477.4|481.12|477.12|15
1614937070000|2021-03-05 09:37:50|481.13|477.13|481.16|477.16|481.16|477.16|481.11|477.11|14
1614937080000|2021-03-05 09:38:00|481.14|477.14|481.49|477.49|481.52|477.52|481.14|477.14|26
1614937090000|2021-03-05 09:38:10|481.46|477.46|481.83|477.83|481.87|477.87|481.44|477.44|26
1614937100000|2021-03-05 09:38:20|481.82|477.82|481.88|477.88|481.96|477.96|481.66|477.66|30
1614937110000|2021-03-05 09:38:30|481.81|477.81|481.61|477.61|481.81|477.81|481.58|477.58|23
1614937120000|2021-03-05 09:38:40|481.62|477.62|481.74|477.74|482.09|478.09|481.62|477.62|26
1614937130000|2021-03-05 09:38:50|481.72|477.72|481.8|477.8|481.8|477.8|481.6|477.6|25
1614937140000|2021-03-05 09:39:00|481.83|477.83|481.8|477.8|481.88|477.88|481.65|477.65|31
1614937150000|2021-03-05 09:39:10|481.78|477.78|482.14|478.14|482.14|478.14|481.78|477.78|31
1614937160000|2021-03-05 09:39:20|482.11|478.11|482.58|478.58|482.64|478.64|482.07|478.07|29
1614937170000|2021-03-05 09:39:30|482.61|478.61|482.46|478.46|482.61|478.61|482.28|478.28|27
1614937180000|2021-03-05 09:39:40|482.45|478.45|482.56|478.56|482.57|478.57|482.37|478.37|30
1614937190000|2021-03-05 09:39:50|482.55|478.55|482.93|478.93|482.93|478.93|482.51|478.51|29
1614937200000|2021-03-05 09:40:00|482.92|478.92|482.76|478.76|482.97|478.97|482.76|478.76|31
1614937210000|2021-03-05 09:40:10|482.77|478.77|482.67|478.67|482.77|478.77|482.55|478.55|28
1614937220000|2021-03-05 09:40:20|482.65|478.65|482.52|478.52|482.74|478.74|482.51|478.51|33
1614937230000|2021-03-05 09:40:30|482.53|478.53|482.59|478.59|482.63|478.63|482.43|478.43|28
1614937240000|2021-03-05 09:40:40|482.6|478.6|482.65|478.65|482.7|478.7|482.56|478.56|21
1614937250000|2021-03-05 09:40:50|482.6|478.6|482.44|478.44|482.65|478.65|482.41|478.41|16
1614937260000|2021-03-05 09:41:00|482.46|478.46|482.39|478.39|482.48|478.48|482.39|478.39|17
1614937270000|2021-03-05 09:41:10|482.32|478.32|481.99|477.99|482.36|478.36|481.92|477.92|22
1614937280000|2021-03-05 09:41:20|481.96|477.96|482.11|478.11|482.15|478.15|481.8|477.8|31
1614937290000|2021-03-05 09:41:30|482.1|478.1|482.22|478.22|482.34|478.34|482.1|478.1|27
1614937300000|2021-03-05 09:41:40|482.23|478.23|482.32|478.32|482.36|478.36|482.2|478.2|27
1614937310000|2021-03-05 09:41:50|482.29|478.29|482.62|478.62|482.66|478.66|482.24|478.24|29
1614937320000|2021-03-05 09:42:00|482.59|478.59|482.81|478.81|482.82|478.82|482.59|478.59|22
1614937330000|2021-03-05 09:42:10|482.83|478.83|483.07|479.07|483.07|479.07|482.83|478.83|25
1614937340000|2021-03-05 09:42:20|483.05|479.05|482.91|478.91|483.08|479.08|482.9|478.9|27
1614937350000|2021-03-05 09:42:30|482.96|478.96|483.07|479.07|483.08|479.08|482.95|478.95|25
1614937360000|2021-03-05 09:42:40|482.96|478.96|483.22|479.22|483.26|479.26|482.96|478.96|27
1614937370000|2021-03-05 09:42:50|483.19|479.19|483.26|479.26|483.3|479.3|483.12|479.12|32
1614937380000|2021-03-05 09:43:00|483.3|479.3|483.39|479.39|483.44|479.44|483.3|479.3|23
1614937390000|2021-03-05 09:43:10|483.41|479.41|483.08|479.08|483.41|479.41|482.98|478.98|31
1614937400000|2021-03-05 09:43:20|483.14|479.14|483.2|479.2|483.24|479.24|483.14|479.14|24
1614937410000|2021-03-05 09:43:30|483.19|479.19|483.2|479.2|483.2|479.2|483.16|479.16|20
1614937420000|2021-03-05 09:43:40|483.19|479.19|482.71|478.71|483.21|479.21|482.69|478.69|29
1614937430000|2021-03-05 09:43:50|482.72|478.72|482.81|478.81|482.82|478.82|482.68|478.68|25
1614937440000|2021-03-05 09:44:00|482.8|478.8|482.99|478.99|483.03|479.03|482.8|478.8|24
1614937450000|2021-03-05 09:44:10|483|479|482.9|478.9|483.03|479.03|482.88|478.88|33
1614937460000|2021-03-05 09:44:20|482.93|478.93|482.74|478.74|482.93|478.93|482.68|478.68|25
1614937470000|2021-03-05 09:44:30|482.78|478.78|482.68|478.68|482.78|478.78|482.55|478.55|29
1614937480000|2021-03-05 09:44:40|482.7|478.7|483.26|479.26|483.29|479.29|482.69|478.69|32
1614937490000|2021-03-05 09:44:50|483.24|479.24|483.4|479.4|483.42|479.42|483.24|479.24|26
1614937500000|2021-03-05 09:45:00|483.39|479.39|483.4|479.4|483.46|479.46|483.23|479.23|28
1614937510000|2021-03-05 09:45:10|483.41|479.41|483.63|479.63|483.63|479.63|483.38|479.38|30
1614937520000|2021-03-05 09:45:20|483.62|479.62|483.68|479.68|483.71|479.71|483.47|479.47|33
1614937530000|2021-03-05 09:45:30|483.69|479.69|483.77|479.77|483.82|479.82|483.67|479.67|21
1614937540000|2021-03-05 09:45:40|483.89|479.89|483.67|479.67|483.89|479.89|483.62|479.62|27
1614937550000|2021-03-05 09:45:50|483.7|479.7|483.53|479.53|483.7|479.7|483.47|479.47|33
1614937560000|2021-03-05 09:46:00|483.52|479.52|483.53|479.53|483.68|479.68|483.38|479.38|25
1614937570000|2021-03-05 09:46:10|483.54|479.54|483.27|479.27|483.57|479.57|483.23|479.23|31
1614937580000|2021-03-05 09:46:20|483.25|479.25|482.86|478.86|483.3|479.3|482.84|478.84|25
1614937590000|2021-03-05 09:46:30|482.87|478.87|482.95|478.95|483.1|479.1|482.8|478.8|25
1614937600000|2021-03-05 09:46:40|482.92|478.92|482.97|478.97|483.15|479.15|482.9|478.9|26
1614937610000|2021-03-05 09:46:50|483.02|479.02|482.85|478.85|483.06|479.06|482.85|478.85|20
1614937620000|2021-03-05 09:47:00|482.83|478.83|482.83|478.83|482.99|478.99|482.63|478.63|31
1614937630000|2021-03-05 09:47:10|482.84|478.84|482.76|478.76|482.87|478.87|482.75|478.75|17
1614937640000|2021-03-05 09:47:20|482.77|478.77|482.23|478.23|482.8|478.8|482.23|478.23|25
1614937650000|2021-03-05 09:47:30|482.27|478.27|482.24|478.24|482.28|478.28|482.11|478.11|16
1614937660000|2021-03-05 09:47:40|482.2|478.2|482.61|478.61|482.68|478.68|482.2|478.2|26
1614937670000|2021-03-05 09:47:50|482.62|478.62|482.29|478.29|482.65|478.65|482.29|478.29|24
1614937680000|2021-03-05 09:48:00|482.28|478.28|482.26|478.26|482.32|478.32|482.25|478.25|10
1614937690000|2021-03-05 09:48:10|482.25|478.25|482.33|478.33|482.33|478.33|482.16|478.16|21
1614937700000|2021-03-05 09:48:20|482.36|478.36|482.21|478.21|482.42|478.42|482.09|478.09|31
1614937710000|2021-03-05 09:48:30|482.06|478.06|481.76|477.76|482.06|478.06|481.76|477.76|18
1614937720000|2021-03-05 09:48:40|481.78|477.78|482.03|478.03|482.1|478.1|481.76|477.76|31
1614937730000|2021-03-05 09:48:50|482.07|478.07|481.92|477.92|482.19|478.19|481.92|477.92|32
1614937740000|2021-03-05 09:49:00|481.93|477.93|482.08|478.08|482.15|478.15|481.93|477.93|24
1614937750000|2021-03-05 09:49:10|482.11|478.11|482.22|478.22|482.4|478.4|482.11|478.11|26
1614937760000|2021-03-05 09:49:20|482.28|478.28|482.83|478.83|482.86|478.86|482.28|478.28|29
1614937770000|2021-03-05 09:49:30|482.76|478.76|482.74|478.74|483.13|479.13|482.74|478.74|36
1614937780000|2021-03-05 09:49:40|482.8|478.8|483|479|483.05|479.05|482.76|478.76|31
1614937790000|2021-03-05 09:49:50|482.98|478.98|482.82|478.82|482.98|478.98|482.77|478.77|32
1614937800000|2021-03-05 09:50:00|482.75|478.75|483.07|479.07|483.09|479.09|482.75|478.75|28
1614937810000|2021-03-05 09:50:10|483.09|479.09|483.44|479.44|483.48|479.48|483.09|479.09|22
1614937820000|2021-03-05 09:50:20|483.45|479.45|483.5|479.5|483.53|479.53|483.43|479.43|23
1614937830000|2021-03-05 09:50:30|483.51|479.51|483.5|479.5|483.52|479.52|483.47|479.47|17
1614937840000|2021-03-05 09:50:40|483.52|479.52|483.59|479.59|483.64|479.64|483.34|479.34|37
1614937850000|2021-03-05 09:50:50|483.6|479.6|483.58|479.58|483.66|479.66|483.48|479.48|27
1614937860000|2021-03-05 09:51:00|483.59|479.59|483.53|479.53|483.62|479.62|483.47|479.47|32
1614937870000|2021-03-05 09:51:10|483.54|479.54|483.38|479.38|483.54|479.54|483.25|479.25|30
1614937880000|2021-03-05 09:51:20|483.37|479.37|483.12|479.12|483.37|479.37|482.85|478.85|30
1614937890000|2021-03-05 09:51:30|482.9|478.9|482.9|478.9|483.05|479.05|482.8|478.8|31
1614937900000|2021-03-05 09:51:40|483.12|479.12|482.6|478.6|483.12|479.12|482.58|478.58|27
1614937910000|2021-03-05 09:51:50|482.78|478.78|482.49|478.49|482.78|478.78|482.43|478.43|30
1614937920000|2021-03-05 09:52:00|482.5|478.5|482.7|478.7|482.79|478.79|482.49|478.49|34
1614937930000|2021-03-05 09:52:10|482.68|478.68|482.43|478.43|482.78|478.78|482.41|478.41|24
1614937940000|2021-03-05 09:52:20|482.45|478.45|482.3|478.3|482.63|478.63|482.3|478.3|24
1614937950000|2021-03-05 09:52:30|482.32|478.32|482.32|478.32|482.47|478.47|482.32|478.32|18
1614937960000|2021-03-05 09:52:40|482.29|478.29|482.22|478.22|482.35|478.35|482.19|478.19|24
1614937970000|2021-03-05 09:52:50|482.21|478.21|482.33|478.33|482.5|478.5|482.19|478.19|21
1614937980000|2021-03-05 09:53:00|482.34|478.34|482.6|478.6|482.7|478.7|482.34|478.34|27
1614937990000|2021-03-05 09:53:10|482.59|478.59|482.34|478.34|482.63|478.63|482.33|478.33|24
1614938000000|2021-03-05 09:53:20|482.36|478.36|482.44|478.44|482.58|478.58|482.36|478.36|23
1614938010000|2021-03-05 09:53:30|482.48|478.48|482.39|478.39|482.54|478.54|482.36|478.36|28
1614938020000|2021-03-05 09:53:40|482.38|478.38|482.3|478.3|482.38|478.38|482.27|478.27|20
1614938030000|2021-03-05 09:53:50|482.29|478.29|481.95|477.95|482.32|478.32|481.95|477.95|23
1614938040000|2021-03-05 09:54:00|481.94|477.94|482.07|478.07|482.12|478.12|481.75|477.75|27
1614938050000|2021-03-05 09:54:10|482.09|478.09|481.75|477.75|482.09|478.09|481.71|477.71|34
1614938060000|2021-03-05 09:54:20|481.76|477.76|481.8|477.8|481.93|477.93|481.76|477.76|21
1614938070000|2021-03-05 09:54:30|481.84|477.84|481.85|477.85|481.91|477.91|481.82|477.82|23
1614938080000|2021-03-05 09:54:40|481.84|477.84|481.75|477.75|481.84|477.84|481.73|477.73|22
1614938090000|2021-03-05 09:54:50|481.78|477.78|481.67|477.67|481.78|477.78|481.67|477.67|18
1614938100000|2021-03-05 09:55:00|481.58|477.58|481.82|477.82|481.82|477.82|481.58|477.58|17
1614938110000|2021-03-05 09:55:10|481.84|477.84|482.18|478.18|482.18|478.18|481.84|477.84|30
1614938120000|2021-03-05 09:55:20|482.2|478.2|482.01|478.01|482.2|478.2|482.01|478.01|30
1614938130000|2021-03-05 09:55:30|482.02|478.02|481.91|477.91|482.03|478.03|481.84|477.84|16
1614938140000|2021-03-05 09:55:40|481.92|477.92|481.91|477.91|481.92|477.92|481.88|477.88|14
1614938150000|2021-03-05 09:55:50|481.89|477.89|481.73|477.73|481.92|477.92|481.61|477.61|19
1614938160000|2021-03-05 09:56:00|481.87|477.87|481.91|477.91|481.94|477.94|481.67|477.67|31
1614938170000|2021-03-05 09:56:10|481.92|477.92|482.28|478.28|482.33|478.33|481.9|477.9|33
1614938180000|2021-03-05 09:56:20|482.27|478.27|482.29|478.29|482.39|478.39|482.26|478.26|30
1614938190000|2021-03-05 09:56:30|482.3|478.3|482.51|478.51|482.54|478.54|482.3|478.3|34
1614938200000|2021-03-05 09:56:40|482.52|478.52|482.58|478.58|482.58|478.58|482.46|478.46|20
1614938210000|2021-03-05 09:56:50|482.57|478.57|482.55|478.55|482.62|478.62|482.4|478.4|31
1614938220000|2021-03-05 09:57:00|482.54|478.54|482.58|478.58|482.58|478.58|482.52|478.52|27
1614938230000|2021-03-05 09:57:10|482.56|478.56|482.37|478.37|482.57|478.57|482.35|478.35|18
1614938240000|2021-03-05 09:57:20|482.38|478.38|482.42|478.42|482.43|478.43|482.27|478.27|23
1614938250000|2021-03-05 09:57:30|482.43|478.43|482.51|478.51|482.58|478.58|482.41|478.41|29
1614938260000|2021-03-05 09:57:40|482.54|478.54|482.57|478.57|482.6|478.6|482.53|478.53|25
1614938270000|2021-03-05 09:57:50|482.58|478.58|482.52|478.52|482.6|478.6|482.52|478.52|27
1614938280000|2021-03-05 09:58:00|482.51|478.51|482.6|478.6|482.61|478.61|482.5|478.5|24
1614938290000|2021-03-05 09:58:10|482.57|478.57|483.02|479.02|483.04|479.04|482.57|478.57|31
1614938300000|2021-03-05 09:58:20|483.06|479.06|483.18|479.18|483.18|479.18|483.03|479.03|28
1614938310000|2021-03-05 09:58:30|483.16|479.16|483.13|479.13|483.17|479.17|483.02|479.02|25
1614938320000|2021-03-05 09:58:40|483.14|479.14|483.11|479.11|483.15|479.15|483.07|479.07|28
1614938330000|2021-03-05 09:58:50|483.12|479.12|483.43|479.43|483.43|479.43|483.09|479.09|28
1614938340000|2021-03-05 09:59:00|483.42|479.42|483.45|479.45|483.49|479.49|483.31|479.31|28
1614938350000|2021-03-05 09:59:10|483.44|479.44|483.45|479.45|483.5|479.5|483.43|479.43|22
1614938360000|2021-03-05 09:59:20|483.44|479.44|483.29|479.29|483.44|479.44|483.22|479.22|26
1614938370000|2021-03-05 09:59:30|483.28|479.28|483.33|479.33|483.37|479.37|483.26|479.26|26
1614938380000|2021-03-05 09:59:40|483.28|479.28|483.27|479.27|483.38|479.38|483.15|479.15|32
1614938390000|2021-03-05 09:59:50|483.28|479.28|483.34|479.34|483.47|479.47|483.24|479.24|25
1614938400000|2021-03-05 10:00:00|483.33|479.33|483.45|479.45|483.45|479.45|483.16|479.16|29
1614938410000|2021-03-05 10:00:10|483.4|479.4|483.35|479.35|483.42|479.42|483.27|479.27|32
1614938420000|2021-03-05 10:00:20|483.41|479.41|483.38|479.38|483.44|479.44|483.34|479.34|28
1614938430000|2021-03-05 10:00:30|483.39|479.39|483.35|479.35|483.4|479.4|483.35|479.35|26
1614938440000|2021-03-05 10:00:40|483.36|479.36|483.39|479.39|483.42|479.42|483.35|479.35|27
1614938450000|2021-03-05 10:00:50|483.38|479.38|483.4|479.4|483.41|479.41|483.34|479.34|25
1614938460000|2021-03-05 10:01:00|483.41|479.41|483.51|479.51|483.57|479.57|483.4|479.4|30
1614938470000|2021-03-05 10:01:10|483.52|479.52|483.54|479.54|483.54|479.54|483.49|479.49|27
1614938480000|2021-03-05 10:01:20|483.53|479.53|483.55|479.55|483.59|479.59|483.52|479.52|19
1614938490000|2021-03-05 10:01:30|483.57|479.57|483.62|479.62|483.66|479.66|483.57|479.57|20
1614938500000|2021-03-05 10:01:40|483.6|479.6|483.45|479.45|483.68|479.68|483.42|479.42|29
1614938510000|2021-03-05 10:01:50|483.51|479.51|483.59|479.59|483.64|479.64|483.48|479.48|29
1614938520000|2021-03-05 10:02:00|483.53|479.53|483.74|479.74|483.82|479.82|483.49|479.49|32
1614938530000|2021-03-05 10:02:10|483.79|479.79|483.86|479.86|483.92|479.92|483.68|479.68|28
1614938540000|2021-03-05 10:02:20|483.85|479.85|483.85|479.85|483.92|479.92|483.82|479.82|24
1614938550000|2021-03-05 10:02:30|483.87|479.87|483.86|479.86|483.9|479.9|483.74|479.74|23
1614938560000|2021-03-05 10:02:40|483.87|479.87|484.1|480.1|484.22|480.22|483.87|479.87|30
1614938570000|2021-03-05 10:02:50|484.06|480.06|484.2|480.2|484.2|480.2|484|480|30
1614938580000|2021-03-05 10:03:00|484.19|480.19|484.22|480.22|484.28|480.28|484.17|480.17|26
1614938590000|2021-03-05 10:03:10|484.24|480.24|484.24|480.24|484.33|480.33|484.18|480.18|25
1614938600000|2021-03-05 10:03:20|484.25|480.25|484.19|480.19|484.28|480.28|484.16|480.16|28
1614938610000|2021-03-05 10:03:30|484.22|480.22|484.25|480.25|484.32|480.32|484.22|480.22|27
1614938620000|2021-03-05 10:03:40|484.26|480.26|484.17|480.17|484.3|480.3|484.17|480.17|20
1614938630000|2021-03-05 10:03:50|484.19|480.19|484.18|480.18|484.21|480.21|484.15|480.15|19
1614938640000|2021-03-05 10:04:00|484.15|480.15|483.93|479.93|484.15|480.15|483.92|479.92|22
1614938650000|2021-03-05 10:04:10|483.92|479.92|483.92|479.92|483.94|479.94|483.8|479.8|23
1614938660000|2021-03-05 10:04:20|483.9|479.9|484.24|480.24|484.34|480.34|483.89|479.89|32
1614938670000|2021-03-05 10:04:30|484.25|480.25|484.28|480.28|484.4|480.4|484.23|480.23|31
1614938680000|2021-03-05 10:04:40|484.29|480.29|484.34|480.34|484.45|480.45|484.24|480.24|32
1614938690000|2021-03-05 10:04:50|484.35|480.35|484.4|480.4|484.54|480.54|484.34|480.34|35
1614938700000|2021-03-05 10:05:00|484.42|480.42|484.39|480.39|484.55|480.55|484.21|480.21|33
1614938710000|2021-03-05 10:05:10|484.37|480.37|484.27|480.27|484.42|480.42|484.26|480.26|27
1614938720000|2021-03-05 10:05:20|484.31|480.31|484.23|480.23|484.35|480.35|484.07|480.07|30
1614938730000|2021-03-05 10:05:30|484.17|480.17|484.22|480.22|484.27|480.27|484.12|480.12|26
1614938740000|2021-03-05 10:05:40|484.26|480.26|484.23|480.23|484.29|480.29|484.2|480.2|20
1614938750000|2021-03-05 10:05:50|484.24|480.24|484.24|480.24|484.26|480.26|484.22|480.22|19
1614938760000|2021-03-05 10:06:00|484.23|480.23|484.04|480.04|484.29|480.29|483.99|479.99|22
1614938770000|2021-03-05 10:06:10|484.05|480.05|483.93|479.93|484.15|480.15|483.93|479.93|25
1614938780000|2021-03-05 10:06:20|483.92|479.92|483.86|479.86|483.93|479.93|483.85|479.85|22
1614938790000|2021-03-05 10:06:30|483.87|479.87|484|480|484.06|480.06|483.87|479.87|25
1614938800000|2021-03-05 10:06:40|484.01|480.01|484|480|484.07|480.07|484|480|19
1614938810000|2021-03-05 10:06:50|484.01|480.01|484.06|480.06|484.09|480.09|484.01|480.01|9
1614938820000|2021-03-05 10:07:00|484.07|480.07|484.1|480.1|484.14|480.14|484.05|480.05|18
1614938830000|2021-03-05 10:07:10|484.12|480.12|484.39|480.39|484.39|480.39|484.11|480.11|20
1614938840000|2021-03-05 10:07:20|484.41|480.41|484.34|480.34|484.48|480.48|484.33|480.33|28
1614938850000|2021-03-05 10:07:30|484.33|480.33|484.29|480.29|484.38|480.38|484.11|480.11|29
1614938860000|2021-03-05 10:07:40|484.28|480.28|484.35|480.35|484.48|480.48|484.24|480.24|26
1614938870000|2021-03-05 10:07:50|484.39|480.39|484.39|480.39|484.4|480.4|484.34|480.34|31
1614938880000|2021-03-05 10:08:00|484.38|480.38|484.28|480.28|484.39|480.39|484.27|480.27|27
1614938890000|2021-03-05 10:08:10|484.27|480.27|484.36|480.36|484.38|480.38|484.2|480.2|23
1614938900000|2021-03-05 10:08:20|484.34|480.34|484.54|480.54|484.56|480.56|484.33|480.33|33
1614938910000|2021-03-05 10:08:30|484.57|480.57|484.45|480.45|484.61|480.61|484.44|480.44|28
1614938920000|2021-03-05 10:08:40|484.48|480.48|484.44|480.44|484.52|480.52|484.43|480.43|21
1614938930000|2021-03-05 10:08:50|484.43|480.43|484.28|480.28|484.44|480.44|484.2|480.2|30
1614938940000|2021-03-05 10:09:00|484.29|480.29|484.31|480.31|484.35|480.35|484.29|480.29|17
1614938950000|2021-03-05 10:09:10|484.32|480.32|484.33|480.33|484.34|480.34|484.3|480.3|19
1614938960000|2021-03-05 10:09:20|484.32|480.32|484.31|480.31|484.33|480.33|484.3|480.3|6
1614938970000|2021-03-05 10:09:30|484.29|480.29|484.29|480.29|484.29|480.29|484.28|480.28|5
1614938980000|2021-03-05 10:09:40|484.28|480.28|484.18|480.18|484.35|480.35|484.16|480.16|27
1614938990000|2021-03-05 10:09:50|484.21|480.21|484.23|480.23|484.28|480.28|484.19|480.19|27
1614939000000|2021-03-05 10:10:00|484.22|480.22|484.45|480.45|484.45|480.45|484.22|480.22|28
1614939010000|2021-03-05 10:10:10|484.44|480.44|484.52|480.52|484.52|480.52|484.44|480.44|19
1614939020000|2021-03-05 10:10:20|484.51|480.51|484.53|480.53|484.55|480.55|484.45|480.45|28
1614939030000|2021-03-05 10:10:30|484.38|480.38|484.41|480.41|484.57|480.57|484.37|480.37|29
1614939040000|2021-03-05 10:10:40|484.38|480.38|484.1|480.1|484.38|480.38|484.07|480.07|23
1614939050000|2021-03-05 10:10:50|484.09|480.09|484.05|480.05|484.09|480.09|484.02|480.02|24
1614939060000|2021-03-05 10:11:00|484.06|480.06|483.98|479.98|484.29|480.29|483.98|479.98|31
1614939070000|2021-03-05 10:11:10|484.02|480.02|483.97|479.97|484.02|480.02|483.95|479.95|18
1614939080000|2021-03-05 10:11:20|483.98|479.98|483.97|479.97|484.18|480.18|483.97|479.97|30
1614939090000|2021-03-05 10:11:30|483.96|479.96|484|480|484.06|480.06|483.91|479.91|28
1614939100000|2021-03-05 10:11:40|484.01|480.01|483.74|479.74|484.01|480.01|483.74|479.74|19
1614939110000|2021-03-05 10:11:50|483.73|479.73|483.38|479.38|483.73|479.73|483.34|479.34|23
1614939120000|2021-03-05 10:12:00|483.42|479.42|483.36|479.36|483.47|479.47|483.35|479.35|17
1614939130000|2021-03-05 10:12:10|483.37|479.37|483.37|479.37|483.52|479.52|483.37|479.37|12
1614939140000|2021-03-05 10:12:20|483.4|479.4|483.23|479.23|483.41|479.41|483.23|479.23|19
1614939150000|2021-03-05 10:12:30|483.22|479.22|483.09|479.09|483.23|479.23|482.86|478.86|28
1614939160000|2021-03-05 10:12:40|483.06|479.06|483.3|479.3|483.31|479.31|483.06|479.06|17
1614939170000|2021-03-05 10:12:50|483.29|479.29|483.51|479.51|483.52|479.52|483.28|479.28|12
1614939180000|2021-03-05 10:13:00|483.52|479.52|483.67|479.67|483.67|479.67|483.51|479.51|12
1614939190000|2021-03-05 10:13:10|483.68|479.68|483.84|479.84|483.85|479.85|483.56|479.56|25
1614939200000|2021-03-05 10:13:20|483.85|479.85|483.96|479.96|484.03|480.03|483.85|479.85|29
1614939210000|2021-03-05 10:13:30|483.92|479.92|484|480|484.01|480.01|483.69|479.69|30
1614939220000|2021-03-05 10:13:40|484.02|480.02|484.11|480.11|484.18|480.18|484.02|480.02|25
1614939230000|2021-03-05 10:13:50|484.1|480.1|484.02|480.02|484.1|480.1|483.94|479.94|23
1614939240000|2021-03-05 10:14:00|484.08|480.08|484.1|480.1|484.17|480.17|484.05|480.05|26
1614939250000|2021-03-05 10:14:10|484.09|480.09|484.18|480.18|484.2|480.2|484.05|480.05|19
1614939260000|2021-03-05 10:14:20|484.17|480.17|484.17|480.17|484.17|480.17|484.17|480.17|1
1614939270000|2021-03-05 10:14:30|484.14|480.14|484.19|480.19|484.27|480.27|484.03|480.03|23
1614939280000|2021-03-05 10:14:40|484.2|480.2|484.28|480.28|484.3|480.3|484.16|480.16|23
1614939290000|2021-03-05 10:14:50|484.29|480.29|484.29|480.29|484.31|480.31|484.27|480.27|12
1614939300000|2021-03-05 10:15:00|484.3|480.3|484.22|480.22|484.3|480.3|484.15|480.15|16
1614939310000|2021-03-05 10:15:10|484.23|480.23|484.31|480.31|484.33|480.33|484.23|480.23|13
1614939320000|2021-03-05 10:15:20|484.3|480.3|484.32|480.32|484.33|480.33|484.3|480.3|4
1614939330000|2021-03-05 10:15:30|484.31|480.31|484.35|480.35|484.52|480.52|484.31|480.31|19
1614939340000|2021-03-05 10:15:40|484.37|480.37|484.47|480.47|484.51|480.51|484.35|480.35|25
1614939350000|2021-03-05 10:15:50|484.49|480.49|484.37|480.37|484.49|480.49|484.32|480.32|20
1614939360000|2021-03-05 10:16:00|484.39|480.39|484.58|480.58|484.61|480.61|484.39|480.39|24
1614939370000|2021-03-05 10:16:10|484.59|480.59|484.59|480.59|484.6|480.6|484.57|480.57|8
1614939380000|2021-03-05 10:16:20|484.58|480.58|484.65|480.65|484.66|480.66|484.56|480.56|16
1614939390000|2021-03-05 10:16:30|484.66|480.66|484.69|480.69|484.7|480.7|484.61|480.61|18
1614939400000|2021-03-05 10:16:40|484.67|480.67|484.61|480.61|484.77|480.77|484.61|480.61|20
1614939410000|2021-03-05 10:16:50|484.62|480.62|484.54|480.54|484.63|480.63|484.49|480.49|13
1614939420000|2021-03-05 10:17:00|484.53|480.53|484.49|480.49|484.54|480.54|484.37|480.37|19
1614939430000|2021-03-05 10:17:10|484.47|480.47|484.32|480.32|484.55|480.55|484.31|480.31|29
1614939440000|2021-03-05 10:17:20|484.31|480.31|484.49|480.49|484.55|480.55|484.31|480.31|27
1614939450000|2021-03-05 10:17:30|484.5|480.5|484.49|480.49|484.54|480.54|484.46|480.46|20
1614939460000|2021-03-05 10:17:40|484.48|480.48|484.03|480.03|484.5|480.5|484.03|480.03|24
1614939470000|2021-03-05 10:17:50|484.04|480.04|483.94|479.94|484.04|480.04|483.93|479.93|11
1614939480000|2021-03-05 10:18:00|483.93|479.93|483.72|479.72|483.93|479.93|483.71|479.71|15
1614939490000|2021-03-05 10:18:10|483.68|479.68|483.52|479.52|483.68|479.68|483.51|479.51|21
1614939500000|2021-03-05 10:18:20|483.51|479.51|483.68|479.68|483.68|479.68|483.5|479.5|23
1614939510000|2021-03-05 10:18:30|483.69|479.69|483.69|479.69|483.71|479.71|483.65|479.65|20
1614939520000|2021-03-05 10:18:40|483.74|479.74|483.75|479.75|483.99|479.99|483.74|479.74|23
1614939530000|2021-03-05 10:18:50|483.74|479.74|483.86|479.86|483.89|479.89|483.74|479.74|16
1614939540000|2021-03-05 10:19:00|483.81|479.81|483.85|479.85|483.91|479.91|483.79|479.79|14
1614939550000|2021-03-05 10:19:10|483.95|479.95|484.08|480.08|484.09|480.09|483.95|479.95|22
1614939560000|2021-03-05 10:19:20|484.07|480.07|483.89|479.89|484.11|480.11|483.89|479.89|23
1614939570000|2021-03-05 10:19:30|483.87|479.87|483.75|479.75|483.87|479.87|483.74|479.74|27
1614939580000|2021-03-05 10:19:40|483.76|479.76|483.58|479.58|483.76|479.76|483.57|479.57|16
1614939590000|2021-03-05 10:19:50|483.55|479.55|483.61|479.61|483.63|479.63|483.53|479.53|19
1614939600000|2021-03-05 10:20:00|483.57|479.57|483.55|479.55|483.61|479.61|483.54|479.54|17
1614939610000|2021-03-05 10:20:10|483.59|479.59|483.37|479.37|483.61|479.61|483.33|479.33|31
1614939620000|2021-03-05 10:20:20|483.4|479.4|483.44|479.44|483.49|479.49|483.39|479.39|13
1614939630000|2021-03-05 10:20:30|483.45|479.45|483.43|479.43|483.45|479.45|483.28|479.28|17
1614939640000|2021-03-05 10:20:40|483.45|479.45|483.47|479.47|483.52|479.52|483.43|479.43|20
1614939650000|2021-03-05 10:20:50|483.48|479.48|483.5|479.5|483.61|479.61|483.45|479.45|28
1614939660000|2021-03-05 10:21:00|483.47|479.47|483.5|479.5|483.51|479.51|483.47|479.47|6
1614939670000|2021-03-05 10:21:10|483.51|479.51|483.51|479.51|483.51|479.51|483.5|479.5|3
1614939680000|2021-03-05 10:21:20|483.53|479.53|483.63|479.63|483.79|479.79|483.53|479.53|23
1614939690000|2021-03-05 10:21:30|483.62|479.62|483.65|479.65|483.66|479.66|483.58|479.58|13
1614939700000|2021-03-05 10:21:40|483.62|479.62|483.62|479.62|483.66|479.66|483.61|479.61|17
1614939710000|2021-03-05 10:21:50|483.61|479.61|483.6|479.6|483.64|479.64|483.6|479.6|10
1614939720000|2021-03-05 10:22:00|483.58|479.58|483.17|479.17|483.58|479.58|483.15|479.15|30
1614939730000|2021-03-05 10:22:10|483.18|479.18|483.27|479.27|483.35|479.35|483.17|479.17|28
1614939740000|2021-03-05 10:22:20|483.3|479.3|483.22|479.22|483.38|479.38|483.14|479.14|24
1614939750000|2021-03-05 10:22:30|483.26|479.26|483.32|479.32|483.45|479.45|483.26|479.26|25
1614939760000|2021-03-05 10:22:40|483.3|479.3|483.16|479.16|483.33|479.33|483.16|479.16|25
1614939770000|2021-03-05 10:22:50|483.13|479.13|483.12|479.12|483.13|479.13|483.08|479.08|21
1614939780000|2021-03-05 10:23:00|483.09|479.09|483.2|479.2|483.21|479.21|483.02|479.02|28
1614939790000|2021-03-05 10:23:10|483.22|479.22|483.45|479.45|483.45|479.45|483.19|479.19|31
1614939800000|2021-03-05 10:23:20|483.46|479.46|483.37|479.37|483.47|479.47|483.35|479.35|30
1614939810000|2021-03-05 10:23:30|483.39|479.39|483.49|479.49|483.51|479.51|483.35|479.35|16
1614939820000|2021-03-05 10:23:40|483.51|479.51|483.44|479.44|483.56|479.56|483.44|479.44|17
1614939830000|2021-03-05 10:23:50|483.43|479.43|483.53|479.53|483.54|479.54|483.34|479.34|27
1614939840000|2021-03-05 10:24:00|483.55|479.55|483.65|479.65|483.65|479.65|483.46|479.46|22
1614939850000|2021-03-05 10:24:10|483.6|479.6|483.9|479.9|483.9|479.9|483.59|479.59|21
1614939860000|2021-03-05 10:24:20|483.89|479.89|484.15|480.15|484.16|480.16|483.86|479.86|27
1614939870000|2021-03-05 10:24:30|484.17|480.17|484.12|480.12|484.19|480.19|484.11|480.11|19
1614939880000|2021-03-05 10:24:40|484.11|480.11|484.19|480.19|484.23|480.23|484.11|480.11|23
1614939890000|2021-03-05 10:24:50|484.21|480.21|484.11|480.11|484.23|480.23|484.1|480.1|22
1614939900000|2021-03-05 10:25:00|484.12|480.12|484.25|480.25|484.28|480.28|484.1|480.1|23
1614939910000|2021-03-05 10:25:10|484.26|480.26|484.35|480.35|484.35|480.35|484.22|480.22|20
1614939920000|2021-03-05 10:25:20|484.36|480.36|484.43|480.43|484.43|480.43|484.35|480.35|12
1614939930000|2021-03-05 10:25:30|484.42|480.42|484.7|480.7|484.73|480.73|484.42|480.42|17
1614939940000|2021-03-05 10:25:40|484.72|480.72|484.82|480.82|484.84|480.84|484.67|480.67|25
1614939950000|2021-03-05 10:25:50|484.86|480.86|484.97|480.97|484.97|480.97|484.77|480.77|21
1614939960000|2021-03-05 10:26:00|484.96|480.96|484.62|480.62|484.97|480.97|484.57|480.57|23
1614939970000|2021-03-05 10:26:10|484.63|480.63|484.51|480.51|484.63|480.63|484.51|480.51|21
1614939980000|2021-03-05 10:26:20|484.5|480.5|484.25|480.25|484.5|480.5|484.22|480.22|22
1614939990000|2021-03-05 10:26:30|484.27|480.27|484.43|480.43|484.47|480.47|484.26|480.26|21
1614940000000|2021-03-05 10:26:40|484.44|480.44|484.54|480.54|484.55|480.55|484.39|480.39|14
1614940010000|2021-03-05 10:26:50|484.55|480.55|484.47|480.47|484.55|480.55|484.42|480.42|23
1614940020000|2021-03-05 10:27:00|484.45|480.45|484.46|480.46|484.55|480.55|484.36|480.36|28
1614940030000|2021-03-05 10:27:10|484.52|480.52|484.37|480.37|484.52|480.52|484.23|480.23|29
1614940040000|2021-03-05 10:27:20|484.34|480.34|484.3|480.3|484.35|480.35|484.26|480.26|23
1614940050000|2021-03-05 10:27:30|484.48|480.48|484.48|480.48|484.52|480.52|484.36|480.36|21
1614940060000|2021-03-05 10:27:40|484.47|480.47|484.48|480.48|484.5|480.5|484.46|480.46|20
1614940070000|2021-03-05 10:27:50|484.47|480.47|484.46|480.46|484.47|480.47|484.45|480.45|21
1614940080000|2021-03-05 10:28:00|484.47|480.47|484.49|480.49|484.49|480.49|484.46|480.46|10
1614940090000|2021-03-05 10:28:10|484.48|480.48|484.48|480.48|484.5|480.5|484.48|480.48|15
1614940100000|2021-03-05 10:28:20|484.49|480.49|484.44|480.44|484.49|480.49|484.31|480.31|19
1614940110000|2021-03-05 10:28:30|484.45|480.45|484.59|480.59|484.6|480.6|484.44|480.44|21
1614940120000|2021-03-05 10:28:40|484.6|480.6|484.43|480.43|484.63|480.63|484.42|480.42|22
1614940130000|2021-03-05 10:28:50|484.42|480.42|484.36|480.36|484.45|480.45|484.25|480.25|24
1614940140000|2021-03-05 10:29:00|484.38|480.38|484.03|480.03|484.41|480.41|484.02|480.02|22
1614940150000|2021-03-05 10:29:10|484.02|480.02|484.02|480.02|484.14|480.14|483.93|479.93|26
1614940160000|2021-03-05 10:29:20|483.97|479.97|484.05|480.05|484.05|480.05|483.88|479.88|24
1614940170000|2021-03-05 10:29:30|484.04|480.04|484.17|480.17|484.19|480.19|483.92|479.92|27
1614940180000|2021-03-05 10:29:40|484.15|480.15|484.12|480.12|484.18|480.18|484.11|480.11|26
1614940190000|2021-03-05 10:29:50|484.11|480.11|484.13|480.13|484.14|480.14|484.11|480.11|17
1614940200000|2021-03-05 10:30:00|484.12|480.12|484.03|480.03|484.13|480.13|483.97|479.97|28
1614940210000|2021-03-05 10:30:10|484.02|480.02|484.04|480.04|484.04|480.04|484|480|19
1614940220000|2021-03-05 10:30:20|484.03|480.03|484.4|480.4|484.4|480.4|484.01|480.01|24
1614940230000|2021-03-05 10:30:30|484.41|480.41|484.49|480.49|484.54|480.54|484.4|480.4|19
1614940240000|2021-03-05 10:30:40|484.47|480.47|484.47|480.47|484.66|480.66|484.47|480.47|27
1614940250000|2021-03-05 10:30:50|484.48|480.48|484.72|480.72|484.72|480.72|484.41|480.41|25
1614940260000|2021-03-05 10:31:00|484.78|480.78|484.57|480.57|484.78|480.78|484.51|480.51|29
1614940270000|2021-03-05 10:31:10|484.59|480.59|484.7|480.7|484.7|480.7|484.58|480.58|24
1614940280000|2021-03-05 10:31:20|484.69|480.69|484.4|480.4|484.7|480.7|484.34|480.34|23
1614940290000|2021-03-05 10:31:30|484.41|480.41|484.6|480.6|484.62|480.62|484.39|480.39|23
1614940300000|2021-03-05 10:31:40|484.63|480.63|484.48|480.48|484.64|480.64|484.47|480.47|22
1614940310000|2021-03-05 10:31:50|484.45|480.45|484.03|480.03|484.46|480.46|484|480|21
1614940320000|2021-03-05 10:32:00|484.04|480.04|483.89|479.89|484.04|480.04|483.89|479.89|26
1614940330000|2021-03-05 10:32:10|483.88|479.88|484|480|484.01|480.01|483.84|479.84|29
1614940340000|2021-03-05 10:32:20|483.99|479.99|483.92|479.92|484|480|483.84|479.84|23
1614940350000|2021-03-05 10:32:30|483.93|479.93|483.84|479.84|483.93|479.93|483.77|479.77|27
1614940360000|2021-03-05 10:32:40|483.79|479.79|483.45|479.45|483.84|479.84|483.16|479.16|29
1614940370000|2021-03-05 10:32:50|483.46|479.46|483.39|479.39|483.49|479.49|483.29|479.29|28
1614940380000|2021-03-05 10:33:00|483.47|479.47|483.07|479.07|483.47|479.47|483.07|479.07|27
1614940390000|2021-03-05 10:33:10|483.08|479.08|483.13|479.13|483.4|479.4|483.08|479.08|32
1614940400000|2021-03-05 10:33:20|483.18|479.18|483.14|479.14|483.37|479.37|483.12|479.12|33
1614940410000|2021-03-05 10:33:30|483.13|479.13|483.01|479.01|483.28|479.28|483.01|479.01|24
1614940420000|2021-03-05 10:33:40|483|479|482.92|478.92|483.02|479.02|482.92|478.92|7
1614940430000|2021-03-05 10:33:50|483.01|479.01|482.95|478.95|483.01|479.01|482.93|478.93|8
1614940440000|2021-03-05 10:34:00|483|479|483.28|479.28|483.31|479.31|482.93|478.93|29
1614940450000|2021-03-05 10:34:10|483.11|479.11|483.42|479.42|483.42|479.42|483.07|479.07|31
1614940460000|2021-03-05 10:34:20|483.44|479.44|483.58|479.58|483.58|479.58|483.37|479.37|27
1614940470000|2021-03-05 10:34:30|483.56|479.56|483.67|479.67|483.69|479.69|483.49|479.49|33
1614940480000|2021-03-05 10:34:40|483.65|479.65|483.83|479.83|483.83|479.83|483.65|479.65|24
1614940490000|2021-03-05 10:34:50|483.78|479.78|483.81|479.81|483.82|479.82|483.71|479.71|22
1614940500000|2021-03-05 10:35:00|483.8|479.8|483.78|479.78|483.8|479.8|483.59|479.59|23
1614940510000|2021-03-05 10:35:10|483.77|479.77|483.81|479.81|483.82|479.82|483.77|479.77|7
1614940520000|2021-03-05 10:35:20|483.8|479.8|483.76|479.76|483.8|479.8|483.73|479.73|7
1614940530000|2021-03-05 10:35:30|483.8|479.8|483.81|479.81|483.82|479.82|483.8|479.8|5
1614940540000|2021-03-05 10:35:40|483.8|479.8|483.64|479.64|484.06|480.06|483.59|479.59|32
1614940550000|2021-03-05 10:35:50|483.61|479.61|483.32|479.32|483.62|479.62|483.27|479.27|26
1614940560000|2021-03-05 10:36:00|483.37|479.37|483.29|479.29|483.51|479.51|483.23|479.23|30
1614940570000|2021-03-05 10:36:10|483.28|479.28|483.28|479.28|483.34|479.34|483.25|479.25|28
1614940580000|2021-03-05 10:36:20|483.27|479.27|483.22|479.22|483.31|479.31|483.2|479.2|22
1614940590000|2021-03-05 10:36:30|483.23|479.23|482.68|478.68|483.23|479.23|482.66|478.66|24
1614940600000|2021-03-05 10:36:40|482.69|478.69|482.44|478.44|482.85|478.85|482.41|478.41|34
1614940610000|2021-03-05 10:36:50|482.4|478.4|482.49|478.49|482.65|478.65|482.3|478.3|30
1614940620000|2021-03-05 10:37:00|482.5|478.5|482.42|478.42|482.54|478.54|482.31|478.31|28
1614940630000|2021-03-05 10:37:10|482.41|478.41|482.56|478.56|482.62|478.62|482.41|478.41|22
1614940640000|2021-03-05 10:37:20|482.58|478.58|482.58|478.58|482.68|478.68|482.53|478.53|23
1614940650000|2021-03-05 10:37:30|482.57|478.57|482.46|478.46|482.57|478.57|482.37|478.37|27
1614940660000|2021-03-05 10:37:40|482.45|478.45|482.43|478.43|482.53|478.53|482.36|478.36|25
1614940670000|2021-03-05 10:37:50|482.44|478.44|482.16|478.16|482.44|478.44|482.12|478.12|23
1614940680000|2021-03-05 10:38:00|482.03|478.03|482.14|478.14|482.31|478.31|482.01|478.01|26
1614940690000|2021-03-05 10:38:10|482.24|478.24|482.14|478.14|482.63|478.63|482.08|478.08|37
1614940700000|2021-03-05 10:38:20|482.15|478.15|481.9|477.9|482.16|478.16|481.85|477.85|30
1614940710000|2021-03-05 10:38:30|481.92|477.92|481.71|477.71|481.92|477.92|481.66|477.66|24
1614940720000|2021-03-05 10:38:40|481.72|477.72|481.49|477.49|481.76|477.76|481.46|477.46|24
1614940730000|2021-03-05 10:38:50|481.42|477.42|481.16|477.16|481.47|477.47|481.13|477.13|30
1614940740000|2021-03-05 10:39:00|481.21|477.21|481.37|477.37|481.42|477.42|481.16|477.16|32
1614940750000|2021-03-05 10:39:10|481.17|477.17|481.28|477.28|481.36|477.36|481.17|477.17|34
1614940760000|2021-03-05 10:39:20|481.24|477.24|481.64|477.64|481.64|477.64|481.21|477.21|33
1614940770000|2021-03-05 10:39:30|481.62|477.62|481.78|477.78|481.84|477.84|481.61|477.61|30
1614940780000|2021-03-05 10:39:40|481.76|477.76|481.93|477.93|481.99|477.99|481.75|477.75|26
1614940790000|2021-03-05 10:39:50|481.94|477.94|481.85|477.85|481.99|477.99|481.81|477.81|27
1614940800000|2021-03-05 10:40:00|481.94|477.94|482.15|478.15|482.19|478.19|481.94|477.94|19
1614940810000|2021-03-05 10:40:10|482.19|478.19|482.2|478.2|482.27|478.27|482.15|478.15|21
1614940820000|2021-03-05 10:40:20|482.16|478.16|482.15|478.15|482.2|478.2|482.15|478.15|21
1614940830000|2021-03-05 10:40:30|482.16|478.16|482.12|478.12|482.17|478.17|482.09|478.09|19
1614940840000|2021-03-05 10:40:40|482.18|478.18|482.23|478.23|482.28|478.28|482.13|478.13|23
1614940850000|2021-03-05 10:40:50|482.26|478.26|482.28|478.28|482.36|478.36|482.24|478.24|25
1614940860000|2021-03-05 10:41:00|482.25|478.25|482.7|478.7|482.7|478.7|482.25|478.25|25
1614940870000|2021-03-05 10:41:10|482.71|478.71|483.09|479.09|483.09|479.09|482.69|478.69|28
1614940880000|2021-03-05 10:41:20|483.1|479.1|482.7|478.7|483.14|479.14|482.64|478.64|28
1614940890000|2021-03-05 10:41:30|482.67|478.67|482.33|478.33|482.7|478.7|482.33|478.33|32
1614940900000|2021-03-05 10:41:40|482.48|478.48|482.5|478.5|482.64|478.64|482.35|478.35|33
1614940910000|2021-03-05 10:41:50|482.48|478.48|482.58|478.58|482.62|478.62|482.47|478.47|30
1614940920000|2021-03-05 10:42:00|482.54|478.54|482.68|478.68|482.68|478.68|482.54|478.54|23
1614940930000|2021-03-05 10:42:10|482.65|478.65|482.75|478.75|482.8|478.8|482.65|478.65|18
1614940940000|2021-03-05 10:42:20|482.8|478.8|482.76|478.76|482.8|478.8|482.69|478.69|21
1614940950000|2021-03-05 10:42:30|482.77|478.77|482.84|478.84|482.84|478.84|482.75|478.75|22
1614940960000|2021-03-05 10:42:40|482.85|478.85|482.77|478.77|482.86|478.86|482.75|478.75|14
1614940970000|2021-03-05 10:42:50|482.78|478.78|482.57|478.57|482.78|478.78|482.56|478.56|18
1614940980000|2021-03-05 10:43:00|482.56|478.56|482.48|478.48|482.63|478.63|482.45|478.45|23
1614940990000|2021-03-05 10:43:10|482.47|478.47|482.56|478.56|482.57|478.57|482.33|478.33|31
1614941000000|2021-03-05 10:43:20|482.55|478.55|482.63|478.63|482.67|478.67|482.55|478.55|16
1614941010000|2021-03-05 10:43:30|482.64|478.64|482.73|478.73|482.73|478.73|482.63|478.63|13
1614941020000|2021-03-05 10:43:40|482.74|478.74|482.71|478.71|482.77|478.77|482.66|478.66|18
1614941030000|2021-03-05 10:43:50|482.72|478.72|483.1|479.1|483.1|479.1|482.68|478.68|17
1614941040000|2021-03-05 10:44:00|483.04|479.04|482.92|478.92|483.1|479.1|482.9|478.9|30
1614941050000|2021-03-05 10:44:10|482.93|478.93|483.05|479.05|483.25|479.25|482.93|478.93|24
1614941060000|2021-03-05 10:44:20|483.06|479.06|483.12|479.12|483.22|479.22|483.02|479.02|22
1614941070000|2021-03-05 10:44:30|483.14|479.14|483.17|479.17|483.17|479.17|483.1|479.1|19
1614941080000|2021-03-05 10:44:40|483.14|479.14|483.19|479.19|483.22|479.22|483.14|479.14|24
1614941090000|2021-03-05 10:44:50|483.2|479.2|483.25|479.25|483.26|479.26|483.17|479.17|23
1614941100000|2021-03-05 10:45:00|483.35|479.35|483.32|479.32|483.43|479.43|483.29|479.29|19
1614941110000|2021-03-05 10:45:10|483.33|479.33|483.01|479.01|483.33|479.33|483.01|479.01|8
1614941120000|2021-03-05 10:45:20|483.02|479.02|482.96|478.96|483.05|479.05|482.94|478.94|19
1614941130000|2021-03-05 10:45:30|482.95|478.95|482.77|478.77|482.95|478.95|482.72|478.72|26
1614941140000|2021-03-05 10:45:40|482.76|478.76|482.8|478.8|482.94|478.94|482.7|478.7|34
1614941150000|2021-03-05 10:45:50|482.79|478.79|482.41|478.41|482.84|478.84|482.41|478.41|25
1614941160000|2021-03-05 10:46:00|482.39|478.39|482.31|478.31|482.41|478.41|482.25|478.25|21
1614941170000|2021-03-05 10:46:10|482.32|478.32|482.2|478.2|482.44|478.44|482.2|478.2|22
1614941180000|2021-03-05 10:46:20|482.21|478.21|482.31|478.31|482.42|478.42|482.21|478.21|21
1614941190000|2021-03-05 10:46:30|482.33|478.33|482.55|478.55|482.55|478.55|482.29|478.29|19
1614941200000|2021-03-05 10:46:40|482.58|478.58|482.89|478.89|482.89|478.89|482.58|478.58|18
1614941210000|2021-03-05 10:46:50|482.88|478.88|483.05|479.05|483.05|479.05|482.88|478.88|21
1614941220000|2021-03-05 10:47:00|483.06|479.06|483.35|479.35|483.35|479.35|482.9|478.9|25
1614941230000|2021-03-05 10:47:10|483.36|479.36|483.47|479.47|483.51|479.51|483.35|479.35|20
1614941240000|2021-03-05 10:47:20|483.48|479.48|483.77|479.77|483.83|479.83|483.46|479.46|17
1614941250000|2021-03-05 10:47:30|483.76|479.76|483.84|479.84|483.85|479.85|483.76|479.76|13
1614941260000|2021-03-05 10:47:40|483.86|479.86|483.79|479.79|483.97|479.97|483.75|479.75|25
1614941270000|2021-03-05 10:47:50|483.8|479.8|483.8|479.8|483.88|479.88|483.67|479.67|22
1614941280000|2021-03-05 10:48:00|483.83|479.83|483.92|479.92|483.94|479.94|483.68|479.68|21
1614941290000|2021-03-05 10:48:10|484|480|484.04|480.04|484.04|480.04|483.92|479.92|23
1614941300000|2021-03-05 10:48:20|484.06|480.06|483.7|479.7|484.1|480.1|483.69|479.69|23
1614941310000|2021-03-05 10:48:30|483.69|479.69|483.67|479.67|483.72|479.72|483.59|479.59|29
1614941320000|2021-03-05 10:48:40|483.69|479.69|483.7|479.7|483.73|479.73|483.59|479.59|34
1614941330000|2021-03-05 10:48:50|483.64|479.64|483.76|479.76|483.8|479.8|483.59|479.59|29
1614941340000|2021-03-05 10:49:00|483.77|479.77|483.7|479.7|483.77|479.77|483.55|479.55|29
1614941350000|2021-03-05 10:49:10|483.69|479.69|483.62|479.62|483.84|479.84|483.6|479.6|27
1614941360000|2021-03-05 10:49:20|483.58|479.58|483.27|479.27|483.58|479.58|483.27|479.27|23
1614941370000|2021-03-05 10:49:30|483.23|479.23|483.1|479.1|483.24|479.24|482.97|478.97|23
1614941380000|2021-03-05 10:49:40|483.08|479.08|483.22|479.22|483.23|479.23|483.07|479.07|22
1614941390000|2021-03-05 10:49:50|483.2|479.2|483.22|479.22|483.26|479.26|483.2|479.2|19
1614941400000|2021-03-05 10:50:00|483.2|479.2|483.24|479.24|483.26|479.26|483.2|479.2|19
1614941410000|2021-03-05 10:50:10|483.25|479.25|483.31|479.31|483.34|479.34|483.22|479.22|20
1614941420000|2021-03-05 10:50:20|483.33|479.33|482.8|478.8|483.36|479.36|482.78|478.78|28
1614941430000|2021-03-05 10:50:30|482.81|478.81|482.94|478.94|482.98|478.98|482.81|478.81|21
1614941440000|2021-03-05 10:50:40|482.93|478.93|482.91|478.91|482.97|478.97|482.77|478.77|28
1614941450000|2021-03-05 10:50:50|482.93|478.93|482.83|478.83|482.96|478.96|482.75|478.75|30
1614941460000|2021-03-05 10:51:00|482.85|478.85|483.23|479.23|483.24|479.24|482.82|478.82|22
1614941470000|2021-03-05 10:51:10|483.22|479.22|483.37|479.37|483.38|479.38|483.22|479.22|17
1614941480000|2021-03-05 10:51:20|483.38|479.38|483.15|479.15|483.38|479.38|483.13|479.13|10
1614941490000|2021-03-05 10:51:30|483.13|479.13|483.3|479.3|483.3|479.3|483.05|479.05|26
1614941500000|2021-03-05 10:51:40|483.34|479.34|483.45|479.45|483.6|479.6|483.33|479.33|25
1614941510000|2021-03-05 10:51:50|483.46|479.46|483.54|479.54|483.54|479.54|483.42|479.42|16
1614941520000|2021-03-05 10:52:00|483.53|479.53|483.64|479.64|483.66|479.66|483.49|479.49|23
1614941530000|2021-03-05 10:52:10|483.69|479.69|483.76|479.76|483.77|479.77|483.67|479.67|16
1614941540000|2021-03-05 10:52:20|483.75|479.75|483.86|479.86|483.91|479.91|483.74|479.74|18
1614941550000|2021-03-05 10:52:30|483.87|479.87|483.91|479.91|483.93|479.93|483.73|479.73|17
1614941560000|2021-03-05 10:52:40|483.93|479.93|483.87|479.87|483.93|479.93|483.73|479.73|33
1614941570000|2021-03-05 10:52:50|483.86|479.86|483.73|479.73|484.06|480.06|483.68|479.68|26
1614941580000|2021-03-05 10:53:00|483.74|479.74|483.68|479.68|483.74|479.74|483.63|479.63|22
1614941590000|2021-03-05 10:53:10|483.67|479.67|483.59|479.59|483.68|479.68|483.49|479.49|20
1614941600000|2021-03-05 10:53:20|483.6|479.6|483.49|479.49|483.65|479.65|483.48|479.48|23
1614941610000|2021-03-05 10:53:30|483.5|479.5|483.55|479.55|483.59|479.59|483.5|479.5|20
1614941620000|2021-03-05 10:53:40|483.56|479.56|483.52|479.52|483.58|479.58|483.48|479.48|25
1614941630000|2021-03-05 10:53:50|483.53|479.53|483.19|479.19|483.55|479.55|483.19|479.19|26
1614941640000|2021-03-05 10:54:00|483.18|479.18|483.2|479.2|483.28|479.28|483.18|479.18|17
1614941650000|2021-03-05 10:54:10|483.24|479.24|483.35|479.35|483.37|479.37|483.17|479.17|30
1614941660000|2021-03-05 10:54:20|483.36|479.36|483.54|479.54|483.62|479.62|483.36|479.36|22
1614941670000|2021-03-05 10:54:30|483.51|479.51|483.18|479.18|483.54|479.54|483.08|479.08|22
1614941680000|2021-03-05 10:54:40|482.95|478.95|482.8|478.8|482.97|478.97|482.77|478.77|24
1614941690000|2021-03-05 10:54:50|482.81|478.81|483.07|479.07|483.1|479.1|482.76|478.76|19
1614941700000|2021-03-05 10:55:00|483.03|479.03|483.39|479.39|483.39|479.39|483.03|479.03|25
1614941710000|2021-03-05 10:55:10|483.36|479.36|483.36|479.36|483.57|479.57|483.34|479.34|26
1614941720000|2021-03-05 10:55:20|483.35|479.35|483.66|479.66|483.66|479.66|483.35|479.35|25
1614941730000|2021-03-05 10:55:30|483.68|479.68|483.68|479.68|483.69|479.69|483.66|479.66|12
1614941740000|2021-03-05 10:55:40|483.67|479.67|483.78|479.78|483.78|479.78|483.6|479.6|15
1614941750000|2021-03-05 10:55:50|483.79|479.79|483.57|479.57|483.9|479.9|483.5|479.5|25
1614941760000|2021-03-05 10:56:00|483.56|479.56|483.26|479.26|483.62|479.62|483.23|479.23|32
1614941770000|2021-03-05 10:56:10|483.2|479.2|483.23|479.23|483.27|479.27|483.07|479.07|25
1614941780000|2021-03-05 10:56:20|483.21|479.21|483.33|479.33|483.34|479.34|483.18|479.18|20
1614941790000|2021-03-05 10:56:30|483.34|479.34|483.42|479.42|483.43|479.43|483.34|479.34|12
1614941800000|2021-03-05 10:56:40|483.41|479.41|483.37|479.37|483.41|479.41|483.35|479.35|9
1614941810000|2021-03-05 10:56:50|483.33|479.33|483.32|479.32|483.55|479.55|483.24|479.24|29
1614941820000|2021-03-05 10:57:00|483.33|479.33|483.33|479.33|483.38|479.38|483.24|479.24|23
1614941830000|2021-03-05 10:57:10|483.34|479.34|483.29|479.29|483.39|479.39|483.29|479.29|21
1614941840000|2021-03-05 10:57:20|483.3|479.3|483.15|479.15|483.34|479.34|483.15|479.15|23
1614941850000|2021-03-05 10:57:30|483|479|483.11|479.11|483.11|479.11|482.82|478.82|20
1614941860000|2021-03-05 10:57:40|483.02|479.02|482.88|478.88|483.02|479.02|482.83|478.83|17
1614941870000|2021-03-05 10:57:50|482.89|478.89|482.83|478.83|482.92|478.92|482.8|478.8|19
1614941880000|2021-03-05 10:58:00|482.82|478.82|482.59|478.59|482.83|478.83|482.51|478.51|26
1614941890000|2021-03-05 10:58:10|482.56|478.56|482.62|478.62|482.66|478.66|482.43|478.43|20
1614941900000|2021-03-05 10:58:20|482.65|478.65|482.79|478.79|482.82|478.82|482.6|478.6|26
1614941910000|2021-03-05 10:58:30|482.8|478.8|482.67|478.67|482.82|478.82|482.66|478.66|20
1614941920000|2021-03-05 10:58:40|482.68|478.68|482.56|478.56|482.72|478.72|482.56|478.56|22
1614941930000|2021-03-05 10:58:50|482.61|478.61|482.57|478.57|482.62|478.62|482.52|478.52|16
1614941940000|2021-03-05 10:59:00|482.48|478.48|482.22|478.22|482.5|478.5|482.2|478.2|25
1614941950000|2021-03-05 10:59:10|482.21|478.21|482.46|478.46|482.49|478.49|482.19|478.19|31
1614941960000|2021-03-05 10:59:20|482.47|478.47|482.42|478.42|482.48|478.48|482.4|478.4|13
1614941970000|2021-03-05 10:59:30|482.47|478.47|482.5|478.5|482.64|478.64|482.44|478.44|31
1614941980000|2021-03-05 10:59:40|482.42|478.42|482.63|478.63|482.64|478.64|482.42|478.42|20
1614941990000|2021-03-05 10:59:50|482.62|478.62|482.7|478.7|482.75|478.75|482.62|478.62|16
1614942000000|2021-03-05 11:00:00|482.67|478.67|483.18|479.18|483.19|479.19|482.61|478.61|34
1614942010000|2021-03-05 11:00:10|483.19|479.19|483.25|479.25|483.25|479.25|483.14|479.14|24
1614942020000|2021-03-05 11:00:20|483.24|479.24|483.22|479.22|483.33|479.33|483.2|479.2|21
1614942030000|2021-03-05 11:00:30|483.23|479.23|483.31|479.31|483.39|479.39|483.19|479.19|29
1614942040000|2021-03-05 11:00:40|483.22|479.22|483.57|479.57|483.57|479.57|483.22|479.22|29
1614942050000|2021-03-05 11:00:50|483.56|479.56|483.64|479.64|483.69|479.69|483.56|479.56|24
1614942060000|2021-03-05 11:01:00|483.62|479.62|483.75|479.75|483.75|479.75|483.6|479.6|17
1614942070000|2021-03-05 11:01:10|483.77|479.77|483.82|479.82|483.88|479.88|483.77|479.77|8
1614942080000|2021-03-05 11:01:20|483.86|479.86|483.59|479.59|483.99|479.99|483.5|479.5|24
1614942090000|2021-03-05 11:01:30|483.61|479.61|483.67|479.67|483.72|479.72|483.46|479.46|27
1614942100000|2021-03-05 11:01:40|483.68|479.68|483.86|479.86|483.87|479.87|483.64|479.64|30
1614942110000|2021-03-05 11:01:50|483.83|479.83|483.8|479.8|483.84|479.84|483.61|479.61|30
1614942120000|2021-03-05 11:02:00|483.79|479.79|483.69|479.69|483.85|479.85|483.69|479.69|20
1614942130000|2021-03-05 11:02:10|483.7|479.7|483.62|479.62|483.76|479.76|483.62|479.62|13
1614942140000|2021-03-05 11:02:20|483.61|479.61|483.55|479.55|483.61|479.61|483.53|479.53|18
1614942150000|2021-03-05 11:02:30|483.56|479.56|483.86|479.86|483.86|479.86|483.54|479.54|29
1614942160000|2021-03-05 11:02:40|483.78|479.78|483.94|479.94|483.96|479.96|483.76|479.76|23
1614942170000|2021-03-05 11:02:50|483.95|479.95|483.98|479.98|484.05|480.05|483.88|479.88|25
1614942180000|2021-03-05 11:03:00|483.99|479.99|484.04|480.04|484.12|480.12|483.9|479.9|30
1614942190000|2021-03-05 11:03:10|483.98|479.98|483.85|479.85|484.08|480.08|483.84|479.84|27
1614942200000|2021-03-05 11:03:20|483.94|479.94|483.9|479.9|484|480|483.85|479.85|27
1614942210000|2021-03-05 11:03:30|483.91|479.91|484|480|484.01|480.01|483.91|479.91|17
1614942220000|2021-03-05 11:03:40|484.03|480.03|484.04|480.04|484.04|480.04|484.01|480.01|10
1614942230000|2021-03-05 11:03:50|484.01|480.01|484.56|480.56|484.63|480.63|484.01|480.01|26
1614942240000|2021-03-05 11:04:00|484.61|480.61|484.98|480.98|485.04|481.04|484.61|480.61|20
1614942250000|2021-03-05 11:04:10|485.01|481.01|484.89|480.89|485.03|481.03|484.81|480.81|26
1614942260000|2021-03-05 11:04:20|484.86|480.86|484.99|480.99|485.01|481.01|484.86|480.86|27
1614942270000|2021-03-05 11:04:30|485.01|481.01|485.05|481.05|485.23|481.23|484.96|480.96|25
1614942280000|2021-03-05 11:04:40|485.02|481.02|485.13|481.13|485.23|481.23|485.02|481.02|30
1614942290000|2021-03-05 11:04:50|485.21|481.21|485.12|481.12|485.25|481.25|485.09|481.09|26
1614942300000|2021-03-05 11:05:00|485.11|481.11|485.32|481.32|485.32|481.32|485.1|481.1|25
1614942310000|2021-03-05 11:05:10|485.31|481.31|485.46|481.46|485.57|481.57|485.27|481.27|29
1614942320000|2021-03-05 11:05:20|485.45|481.45|485.72|481.72|485.77|481.77|485.43|481.43|27
1614942330000|2021-03-05 11:05:30|485.76|481.76|486.22|482.22|486.29|482.29|485.71|481.71|28
1614942340000|2021-03-05 11:05:40|486.23|482.23|486.19|482.19|486.28|482.28|486.19|482.19|10
1614942350000|2021-03-05 11:05:50|486.28|482.28|486.39|482.39|486.41|482.41|486.16|482.16|27
1614942360000|2021-03-05 11:06:00|486.36|482.36|486.8|482.8|486.86|482.86|486.31|482.31|35
1614942370000|2021-03-05 11:06:10|486.71|482.71|486.66|482.66|486.93|482.93|486.65|482.65|32
1614942380000|2021-03-05 11:06:20|486.64|482.64|486.77|482.77|486.86|482.86|486.64|482.64|35
1614942390000|2021-03-05 11:06:30|486.8|482.8|486.31|482.31|486.8|482.8|486.28|482.28|34
1614942400000|2021-03-05 11:06:40|486.3|482.3|486.21|482.21|486.33|482.33|486.12|482.12|26
1614942410000|2021-03-05 11:06:50|486.24|482.24|486.13|482.13|486.33|482.33|486.08|482.08|31
1614942420000|2021-03-05 11:07:00|486.09|482.09|485.89|481.89|486.09|482.09|485.86|481.86|20
1614942430000|2021-03-05 11:07:10|485.91|481.91|485.77|481.77|486.21|482.21|485.71|481.71|30
1614942440000|2021-03-05 11:07:20|485.79|481.79|485.74|481.74|485.83|481.83|485.69|481.69|17
1614942450000|2021-03-05 11:07:30|485.73|481.73|485.85|481.85|485.93|481.93|485.65|481.65|27
1614942460000|2021-03-05 11:07:40|485.87|481.87|486.03|482.03|486.28|482.28|485.85|481.85|35
1614942470000|2021-03-05 11:07:50|486.04|482.04|486.17|482.17|486.17|482.17|485.91|481.91|22
1614942480000|2021-03-05 11:08:00|486.19|482.19|486.09|482.09|486.19|482.19|486|482|26
1614942490000|2021-03-05 11:08:10|486.08|482.08|485.93|481.93|486.08|482.08|485.93|481.93|21
1614942500000|2021-03-05 11:08:20|485.94|481.94|486.06|482.06|486.21|482.21|485.94|481.94|21
1614942510000|2021-03-05 11:08:30|486.05|482.05|486.11|482.11|486.18|482.18|486.05|482.05|25
1614942520000|2021-03-05 11:08:40|486.1|482.1|485.88|481.88|486.13|482.13|485.79|481.79|25
1614942530000|2021-03-05 11:08:50|485.83|481.83|485.86|481.86|485.98|481.98|485.81|481.81|27
1614942540000|2021-03-05 11:09:00|485.84|481.84|485.93|481.93|486.04|482.04|485.84|481.84|23
1614942550000|2021-03-05 11:09:10|485.94|481.94|486|482|486.02|482.02|485.86|481.86|24
1614942560000|2021-03-05 11:09:20|485.97|481.97|485.74|481.74|485.98|481.98|485.74|481.74|21
1614942570000|2021-03-05 11:09:30|485.75|481.75|485.7|481.7|485.75|481.75|485.7|481.7|12
1614942580000|2021-03-05 11:09:40|485.71|481.71|485.59|481.59|485.74|481.74|485.55|481.55|23
1614942590000|2021-03-05 11:09:50|485.47|481.47|485.68|481.68|485.69|481.69|485.3|481.3|27
1614942600000|2021-03-05 11:10:00|485.66|481.66|485.43|481.43|485.66|481.66|485.43|481.43|27
1614942610000|2021-03-05 11:10:10|485.47|481.47|485.43|481.43|485.55|481.55|485.43|481.43|27
1614942620000|2021-03-05 11:10:20|485.45|481.45|485.34|481.34|485.47|481.47|485.31|481.31|18
1614942630000|2021-03-05 11:10:30|485.33|481.33|485.47|481.47|485.5|481.5|485.32|481.32|19
1614942640000|2021-03-05 11:10:40|485.55|481.55|485.51|481.51|485.61|481.61|485.5|481.5|18
1614942650000|2021-03-05 11:10:50|485.57|481.57|485.41|481.41|485.57|481.57|485.39|481.39|23
1614942660000|2021-03-05 11:11:00|485.38|481.38|485.65|481.65|485.65|481.65|485.38|481.38|24
1614942670000|2021-03-05 11:11:10|485.61|481.61|485.68|481.68|485.71|481.71|485.58|481.58|20
1614942680000|2021-03-05 11:11:20|485.69|481.69|485.87|481.87|485.87|481.87|485.64|481.64|28
1614942690000|2021-03-05 11:11:30|485.88|481.88|485.94|481.94|485.94|481.94|485.85|481.85|19
1614942700000|2021-03-05 11:11:40|485.98|481.98|485.94|481.94|486.04|482.04|485.94|481.94|20
1614942710000|2021-03-05 11:11:50|485.82|481.82|485.44|481.44|485.82|481.82|485.44|481.44|23
1614942720000|2021-03-05 11:12:00|485.4|481.4|485.47|481.47|485.5|481.5|485.4|481.4|22
1614942730000|2021-03-05 11:12:10|485.46|481.46|485.47|481.47|485.56|481.56|485.43|481.43|27
1614942740000|2021-03-05 11:12:20|485.45|481.45|485.45|481.45|485.47|481.47|485.43|481.43|15
1614942750000|2021-03-05 11:12:30|485.43|481.43|485.31|481.31|485.44|481.44|485.3|481.3|27
1614942760000|2021-03-05 11:12:40|485.32|481.32|485.31|481.31|485.37|481.37|485.3|481.3|18
1614942770000|2021-03-05 11:12:50|485.34|481.34|485.31|481.31|485.37|481.37|485.31|481.31|24
1614942780000|2021-03-05 11:13:00|485.3|481.3|485.26|481.26|485.32|481.32|485.26|481.26|15
1614942790000|2021-03-05 11:13:10|485.25|481.25|485.15|481.15|485.29|481.29|485.15|481.15|17
1614942800000|2021-03-05 11:13:20|485.16|481.16|485.12|481.12|485.19|481.19|485.1|481.1|15
1614942810000|2021-03-05 11:13:30|485.13|481.13|485.16|481.16|485.18|481.18|485.13|481.13|16
1614942820000|2021-03-05 11:13:40|485.14|481.14|485.19|481.19|485.24|481.24|485.11|481.11|22
1614942830000|2021-03-05 11:13:50|485.18|481.18|485.15|481.15|485.18|481.18|485.1|481.1|19
1614942840000|2021-03-05 11:14:00|485.12|481.12|485.49|481.49|485.51|481.51|485.11|481.11|26
1614942850000|2021-03-05 11:14:10|485.52|481.52|485.54|481.54|485.55|481.55|485.51|481.51|18
1614942860000|2021-03-05 11:14:20|485.55|481.55|485.38|481.38|485.55|481.55|485.38|481.38|14
1614942870000|2021-03-05 11:14:30|485.44|481.44|485.33|481.33|485.44|481.44|485.33|481.33|11
1614942880000|2021-03-05 11:14:40|485.34|481.34|485.35|481.35|485.38|481.38|485.32|481.32|10
1614942890000|2021-03-05 11:14:50|485.36|481.36|485.38|481.38|485.41|481.41|485.34|481.34|15
1614942900000|2021-03-05 11:15:00|485.4|481.4|485.63|481.63|485.69|481.69|485.4|481.4|21
1614942910000|2021-03-05 11:15:10|485.59|481.59|486.17|482.17|486.17|482.17|485.59|481.59|21
1614942920000|2021-03-05 11:15:20|486.15|482.15|486.31|482.31|486.41|482.41|486.13|482.13|24
1614942930000|2021-03-05 11:15:30|486.32|482.32|485.87|481.87|486.33|482.33|485.86|481.86|31
1614942940000|2021-03-05 11:15:40|485.93|481.93|485.8|481.8|485.97|481.97|485.75|481.75|28
1614942950000|2021-03-05 11:15:50|485.77|481.77|485.61|481.61|485.85|481.85|485.55|481.55|23
1614942960000|2021-03-05 11:16:00|485.6|481.6|485.86|481.86|485.87|481.87|485.6|481.6|24
1614942970000|2021-03-05 11:16:10|485.84|481.84|485.79|481.79|485.85|481.85|485.76|481.76|18
1614942980000|2021-03-05 11:16:20|485.78|481.78|485.73|481.73|485.79|481.79|485.68|481.68|18
1614942990000|2021-03-05 11:16:30|485.72|481.72|485.55|481.55|485.82|481.82|485.54|481.54|14
1614943000000|2021-03-05 11:16:40|485.54|481.54|485.48|481.48|485.67|481.67|485.47|481.47|24
1614943010000|2021-03-05 11:16:50|485.47|481.47|485.47|481.47|485.59|481.59|485.47|481.47|24
1614943020000|2021-03-05 11:17:00|485.43|481.43|485.51|481.51|485.53|481.53|485.43|481.43|21
1614943030000|2021-03-05 11:17:10|485.52|481.52|485.53|481.53|485.54|481.54|485.51|481.51|16
1614943040000|2021-03-05 11:17:20|485.52|481.52|485.66|481.66|485.71|481.71|485.52|481.52|26
1614943050000|2021-03-05 11:17:30|485.61|481.61|486.07|482.07|486.09|482.09|485.61|481.61|32
1614943060000|2021-03-05 11:17:40|486.1|482.1|485.88|481.88|486.1|482.1|485.78|481.78|33
1614943070000|2021-03-05 11:17:50|485.9|481.9|485.9|481.9|486.02|482.02|485.87|481.87|23
1614943080000|2021-03-05 11:18:00|485.91|481.91|485.85|481.85|486|482|485.77|481.77|23
1614943090000|2021-03-05 11:18:10|485.84|481.84|485.86|481.86|485.98|481.98|485.84|481.84|20
1614943100000|2021-03-05 11:18:20|485.85|481.85|485.94|481.94|485.98|481.98|485.85|481.85|21
1614943110000|2021-03-05 11:18:30|485.93|481.93|485.8|481.8|485.95|481.95|485.8|481.8|20
1614943120000|2021-03-05 11:18:40|485.81|481.81|485.76|481.76|485.82|481.82|485.71|481.71|15
1614943130000|2021-03-05 11:18:50|485.78|481.78|485.58|481.58|485.78|481.78|485.53|481.53|21
1614943140000|2021-03-05 11:19:00|485.59|481.59|485.55|481.55|485.62|481.62|485.53|481.53|19
1614943150000|2021-03-05 11:19:10|485.54|481.54|485.6|481.6|485.62|481.62|485.52|481.52|30
1614943160000|2021-03-05 11:19:20|485.58|481.58|485.58|481.58|485.61|481.61|485.56|481.56|20
1614943170000|2021-03-05 11:19:30|485.57|481.57|485.66|481.66|485.66|481.66|485.57|481.57|22
1614943180000|2021-03-05 11:19:40|485.68|481.68|485.66|481.66|485.68|481.68|485.63|481.63|10
1614943190000|2021-03-05 11:19:50|485.65|481.65|485.62|481.62|485.66|481.66|485.62|481.62|12
1614943200000|2021-03-05 11:20:00|485.61|481.61|485.81|481.81|485.81|481.81|485.61|481.61|20
1614943210000|2021-03-05 11:20:10|485.8|481.8|485.85|481.85|485.85|481.85|485.8|481.8|8
1614943220000|2021-03-05 11:20:20|485.86|481.86|485.76|481.76|485.93|481.93|485.74|481.74|27
1614943230000|2021-03-05 11:20:30|485.75|481.75|485.83|481.83|485.87|481.87|485.75|481.75|19
1614943240000|2021-03-05 11:20:40|485.84|481.84|485.8|481.8|485.88|481.88|485.76|481.76|30
1614943250000|2021-03-05 11:20:50|485.78|481.78|485.73|481.73|485.87|481.87|485.71|481.71|19
1614943260000|2021-03-05 11:21:00|485.72|481.72|485.63|481.63|485.73|481.73|485.62|481.62|23
1614943270000|2021-03-05 11:21:10|485.64|481.64|485.56|481.56|485.65|481.65|485.56|481.56|19
1614943280000|2021-03-05 11:21:20|485.58|481.58|485.42|481.42|485.58|481.58|485.42|481.42|12
1614943290000|2021-03-05 11:21:30|485.41|481.41|485.67|481.67|485.79|481.79|485.41|481.41|27
1614943300000|2021-03-05 11:21:40|485.68|481.68|485.76|481.76|485.76|481.76|485.61|481.61|20
1614943310000|2021-03-05 11:21:50|485.77|481.77|486.04|482.04|486.04|482.04|485.77|481.77|21
1614943320000|2021-03-05 11:22:00|486.03|482.03|485.99|481.99|486.1|482.1|485.93|481.93|25
1614943330000|2021-03-05 11:22:10|486|482|485.98|481.98|486.07|482.07|485.92|481.92|25
1614943340000|2021-03-05 11:22:20|485.97|481.97|485.81|481.81|485.98|481.98|485.81|481.81|22
1614943350000|2021-03-05 11:22:30|485.8|481.8|485.96|481.96|486.01|482.01|485.79|481.79|18
1614943360000|2021-03-05 11:22:40|485.97|481.97|486.05|482.05|486.06|482.06|485.94|481.94|22
1614943370000|2021-03-05 11:22:50|486.04|482.04|486.07|482.07|486.25|482.25|486.03|482.03|22
1614943380000|2021-03-05 11:23:00|486.08|482.08|486.24|482.24|486.24|482.24|486.07|482.07|21
1614943390000|2021-03-05 11:23:10|486.23|482.23|486.26|482.26|486.26|482.26|486.03|482.03|25
1614943400000|2021-03-05 11:23:20|486.27|482.27|486.25|482.25|486.27|482.27|486.24|482.24|6
1614943410000|2021-03-05 11:23:30|486.24|482.24|486.2|482.2|486.25|482.25|486.16|482.16|14
1614943420000|2021-03-05 11:23:40|486.21|482.21|486.13|482.13|486.24|482.24|486.09|482.09|16
1614943430000|2021-03-05 11:23:50|486.12|482.12|486.09|482.09|486.2|482.2|486.06|482.06|25
1614943440000|2021-03-05 11:24:00|486.13|482.13|486.12|482.12|486.18|482.18|486.1|482.1|21
1614943450000|2021-03-05 11:24:10|486.13|482.13|486.16|482.16|486.17|482.17|486.12|482.12|14
1614943460000|2021-03-05 11:24:20|486.17|482.17|486.16|482.16|486.17|482.17|486.12|482.12|11
1614943470000|2021-03-05 11:24:30|486.17|482.17|486.2|482.2|486.22|482.22|486.17|482.17|15
1614943480000|2021-03-05 11:24:40|486.21|482.21|486.16|482.16|486.22|482.22|486.1|482.1|26
1614943490000|2021-03-05 11:24:50|486.18|482.18|486.3|482.3|486.33|482.33|486.18|482.18|10
1614943500000|2021-03-05 11:25:00|486.31|482.31|486.27|482.27|486.33|482.33|486.27|482.27|20
1614943510000|2021-03-05 11:25:10|486.28|482.28|486.35|482.35|486.37|482.37|486.28|482.28|15
1614943520000|2021-03-05 11:25:20|486.34|482.34|486.02|482.02|486.34|482.34|486.02|482.02|16
1614943530000|2021-03-05 11:25:30|486.08|482.08|485.43|481.43|486.13|482.13|485.38|481.38|19
1614943540000|2021-03-05 11:25:40|485.41|481.41|485.87|481.87|486.02|482.02|485.41|481.41|31
1614943550000|2021-03-05 11:25:50|485.89|481.89|486|482|486|482|485.89|481.89|17
1614943560000|2021-03-05 11:26:00|486.01|482.01|486.29|482.29|486.31|482.31|486|482|31
1614943570000|2021-03-05 11:26:10|486.26|482.26|486.24|482.24|486.26|482.26|486.16|482.16|21
1614943580000|2021-03-05 11:26:20|486.23|482.23|486.34|482.34|486.37|482.37|486.21|482.21|27
1614943590000|2021-03-05 11:26:30|486.33|482.33|486.22|482.22|486.33|482.33|486.15|482.15|29
1614943600000|2021-03-05 11:26:40|486.26|482.26|486.24|482.24|486.32|482.32|486.22|482.22|26
1614943610000|2021-03-05 11:26:50|486.26|482.26|486.22|482.22|486.3|482.3|486.14|482.14|27
1614943620000|2021-03-05 11:27:00|486.21|482.21|486.26|482.26|486.32|482.32|486.21|482.21|29
1614943630000|2021-03-05 11:27:10|486.27|482.27|486.05|482.05|486.27|482.27|486.02|482.02|30
1614943640000|2021-03-05 11:27:20|486.04|482.04|485.99|481.99|486.07|482.07|485.95|481.95|25
1614943650000|2021-03-05 11:27:30|486|482|485.88|481.88|486|482|485.84|481.84|28
1614943660000|2021-03-05 11:27:40|485.94|481.94|486.07|482.07|486.17|482.17|485.89|481.89|18
1614943670000|2021-03-05 11:27:50|486.09|482.09|485.97|481.97|486.1|482.1|485.93|481.93|21
1614943680000|2021-03-05 11:28:00|485.93|481.93|486.09|482.09|486.1|482.1|485.92|481.92|23
1614943690000|2021-03-05 11:28:10|486.06|482.06|486.22|482.22|486.33|482.33|486.06|482.06|23
1614943700000|2021-03-05 11:28:20|486.23|482.23|486.12|482.12|486.24|482.24|486.05|482.05|20
1614943710000|2021-03-05 11:28:30|486.16|482.16|486.13|482.13|486.16|482.16|486.11|482.11|16
1614943720000|2021-03-05 11:28:40|486.15|482.15|486.24|482.24|486.28|482.28|486.12|482.12|16
1614943730000|2021-03-05 11:28:50|486.25|482.25|486.38|482.38|486.41|482.41|486.25|482.25|21
1614943740000|2021-03-05 11:29:00|486.37|482.37|486.42|482.42|486.59|482.59|486.34|482.34|25
1614943750000|2021-03-05 11:29:10|486.37|482.37|486.37|482.37|486.4|482.4|486.27|482.27|30
1614943760000|2021-03-05 11:29:20|486.39|482.39|486.38|482.38|486.41|482.41|486.36|482.36|23
1614943770000|2021-03-05 11:29:30|486.37|482.37|486.44|482.44|486.48|482.48|486.33|482.33|15
1614943780000|2021-03-05 11:29:40|486.4|482.4|486.57|482.57|486.57|482.57|486.4|482.4|23
1614943790000|2021-03-05 11:29:50|486.51|482.51|486.45|482.45|486.52|482.52|486.38|482.38|28
1614943800000|2021-03-05 11:30:00|486.44|482.44|486.63|482.63|486.63|482.63|486.38|482.38|30
1614943810000|2021-03-05 11:30:10|486.72|482.72|486.87|482.87|486.87|482.87|486.47|482.47|27
1614943820000|2021-03-05 11:30:20|486.85|482.85|486.64|482.64|486.85|482.85|486.63|482.63|18
1614943830000|2021-03-05 11:30:30|486.62|482.62|486.87|482.87|486.87|482.87|486.61|482.61|30
1614943840000|2021-03-05 11:30:40|486.86|482.86|486.82|482.82|486.89|482.89|486.81|482.81|23
1614943850000|2021-03-05 11:30:50|486.81|482.81|486.8|482.8|486.85|482.85|486.78|482.78|15
1614943860000|2021-03-05 11:31:00|486.74|482.74|486.74|482.74|486.79|482.79|486.69|482.69|27
1614943870000|2021-03-05 11:31:10|486.71|482.71|486.55|482.55|486.74|482.74|486.52|482.52|21
1614943880000|2021-03-05 11:31:20|486.56|482.56|486.22|482.22|486.75|482.75|486.16|482.16|32
1614943890000|2021-03-05 11:31:30|486.21|482.21|486.12|482.12|486.32|482.32|486.11|482.11|27
1614943900000|2021-03-05 11:31:40|486.11|482.11|486.12|482.12|486.25|482.25|486.11|482.11|29
1614943910000|2021-03-05 11:31:50|486.17|482.17|485.85|481.85|486.17|482.17|485.85|481.85|26
1614943920000|2021-03-05 11:32:00|485.88|481.88|485.88|481.88|485.89|481.89|485.83|481.83|21
1614943930000|2021-03-05 11:32:10|485.89|481.89|486.16|482.16|486.16|482.16|485.88|481.88|22
1614943940000|2021-03-05 11:32:20|486.15|482.15|486.13|482.13|486.21|482.21|486.05|482.05|17
1614943950000|2021-03-05 11:32:30|486.14|482.14|485.97|481.97|486.14|482.14|485.92|481.92|13
1614943960000|2021-03-05 11:32:40|485.98|481.98|485.99|481.99|486|482|485.97|481.97|7
1614943970000|2021-03-05 11:32:50|486.1|482.1|485.95|481.95|486.1|482.1|485.93|481.93|13
1614943980000|2021-03-05 11:33:00|485.94|481.94|486.16|482.16|486.19|482.19|485.94|481.94|25
1614943990000|2021-03-05 11:33:10|486.15|482.15|486.09|482.09|486.16|482.16|486.04|482.04|19
1614944000000|2021-03-05 11:33:20|486.08|482.08|486.08|482.08|486.11|482.11|486.08|482.08|13
1614944010000|2021-03-05 11:33:30|486.11|482.11|485.97|481.97|486.11|482.11|485.92|481.92|21
1614944020000|2021-03-05 11:33:40|485.95|481.95|485.96|481.96|486|482|485.93|481.93|15
1614944030000|2021-03-05 11:33:50|485.97|481.97|485.99|481.99|486|482|485.97|481.97|3
1614944040000|2021-03-05 11:34:00|486|482|485.86|481.86|486|482|485.7|481.7|22
1614944050000|2021-03-05 11:34:10|485.84|481.84|486.01|482.01|486.04|482.04|485.82|481.82|29
1614944060000|2021-03-05 11:34:20|486.06|482.06|486.06|482.06|486.1|482.1|486.03|482.03|18
1614944070000|2021-03-05 11:34:30|486.04|482.04|486.24|482.24|486.27|482.27|486.04|482.04|18
1614944080000|2021-03-05 11:34:40|486.21|482.21|486.31|482.31|486.5|482.5|486.14|482.14|26
1614944090000|2021-03-05 11:34:50|486.35|482.35|486.58|482.58|486.58|482.58|486.35|482.35|8
1614944100000|2021-03-05 11:35:00|486.56|482.56|486.91|482.91|486.95|482.95|486.55|482.55|20
1614944110000|2021-03-05 11:35:10|486.94|482.94|486.95|482.95|486.95|482.95|486.87|482.87|14
1614944120000|2021-03-05 11:35:20|486.88|482.88|486.94|482.94|486.97|482.97|486.86|482.86|21
1614944130000|2021-03-05 11:35:30|486.96|482.96|486.76|482.76|487.04|483.04|486.71|482.71|28
1614944140000|2021-03-05 11:35:40|486.86|482.86|486.89|482.89|486.9|482.9|486.83|482.83|26
1614944150000|2021-03-05 11:35:50|486.85|482.85|486.85|482.85|486.94|482.94|486.81|482.81|29
1614944160000|2021-03-05 11:36:00|486.86|482.86|487.14|483.14|487.14|483.14|486.85|482.85|26
1614944170000|2021-03-05 11:36:10|487.16|483.16|487.29|483.29|487.29|483.29|486.92|482.92|26
1614944180000|2021-03-05 11:36:20|487.25|483.25|487.17|483.17|487.28|483.28|487.11|483.11|33
1614944190000|2021-03-05 11:36:30|487.14|483.14|487.04|483.04|487.14|483.14|486.91|482.91|32
1614944200000|2021-03-05 11:36:40|487.02|483.02|486.97|482.97|487.02|483.02|486.81|482.81|29
1614944210000|2021-03-05 11:36:50|486.95|482.95|486.76|482.76|486.98|482.98|486.76|482.76|27
1614944220000|2021-03-05 11:37:00|486.86|482.86|487.07|483.07|487.08|483.08|486.78|482.78|29
1614944230000|2021-03-05 11:37:10|487.05|483.05|487.2|483.2|487.22|483.22|487.04|483.04|31
1614944240000|2021-03-05 11:37:20|487.18|483.18|487.01|483.01|487.18|483.18|486.98|482.98|26
1614944250000|2021-03-05 11:37:30|487|483|486.96|482.96|487.04|483.04|486.96|482.96|21
1614944260000|2021-03-05 11:37:40|486.97|482.97|487.05|483.05|487.06|483.06|486.84|482.84|22
1614944270000|2021-03-05 11:37:50|487.01|483.01|486.94|482.94|487.03|483.03|486.91|482.91|21
1614944280000|2021-03-05 11:38:00|486.9|482.9|486.97|482.97|487.02|483.02|486.9|482.9|21
1614944290000|2021-03-05 11:38:10|486.96|482.96|487.03|483.03|487.09|483.09|486.96|482.96|19
1614944300000|2021-03-05 11:38:20|487.05|483.05|487.01|483.01|487.07|483.07|486.92|482.92|23
1614944310000|2021-03-05 11:38:30|487|483|487.02|483.02|487.03|483.03|486.99|482.99|13
1614944320000|2021-03-05 11:38:40|487|483|487.11|483.11|487.13|483.13|486.99|482.99|16
1614944330000|2021-03-05 11:38:50|487.14|483.14|487.08|483.08|487.15|483.15|487.07|483.07|18
1614944340000|2021-03-05 11:39:00|487.07|483.07|487.27|483.27|487.28|483.28|487.07|483.07|13
1614944360000|2021-03-05 11:39:20|487.28|483.28|487.68|483.68|487.68|483.68|487.26|483.26|14
1614944370000|2021-03-05 11:39:30|487.69|483.69|487.7|483.7|487.76|483.76|487.65|483.65|16
1614944380000|2021-03-05 11:39:40|487.33|483.33|487.6|483.6|487.85|483.85|487.33|483.33|28
1614944390000|2021-03-05 11:39:50|487.56|483.56|487.68|483.68|487.75|483.75|487.56|483.56|20
1614944400000|2021-03-05 11:40:00|487.75|483.75|487.77|483.77|487.84|483.84|487.69|483.69|16
1614944410000|2021-03-05 11:40:10|487.87|483.87|487.86|483.86|487.87|483.87|487.85|483.85|19
1614944420000|2021-03-05 11:40:20|487.85|483.85|487.63|483.63|487.85|483.85|487.63|483.63|20
1614944430000|2021-03-05 11:40:30|487.57|483.57|487.42|483.42|487.58|483.58|487.42|483.42|20
1614944440000|2021-03-05 11:40:40|487.43|483.43|487.42|483.42|487.46|483.46|487.39|483.39|14
1614944450000|2021-03-05 11:40:50|487.43|483.43|487.1|483.1|487.43|483.43|487.1|483.1|17
1614944460000|2021-03-05 11:41:00|487.12|483.12|486.92|482.92|487.24|483.24|486.92|482.92|32
1614944470000|2021-03-05 11:41:10|486.91|482.91|486.86|482.86|487.02|483.02|486.8|482.8|26
1614944480000|2021-03-05 11:41:20|486.85|482.85|486.76|482.76|486.87|482.87|486.75|482.75|32
1614944490000|2021-03-05 11:41:30|486.8|482.8|486.93|482.93|487.13|483.13|486.77|482.77|37
1614944500000|2021-03-05 11:41:40|486.95|482.95|487.22|483.22|487.23|483.23|486.95|482.95|23
1614944510000|2021-03-05 11:41:50|487.21|483.21|487.07|483.07|487.21|483.21|486.98|482.98|17
1614944520000|2021-03-05 11:42:00|487.06|483.06|487.22|483.22|487.24|483.24|487.02|483.02|21
1614944530000|2021-03-05 11:42:10|487.24|483.24|487.32|483.32|487.45|483.45|487.24|483.24|25
1614944540000|2021-03-05 11:42:20|487.34|483.34|487.38|483.38|487.39|483.39|487.34|483.34|16
1614944550000|2021-03-05 11:42:30|487.39|483.39|487.42|483.42|487.5|483.5|487.35|483.35|26
1614944560000|2021-03-05 11:42:40|487.41|483.41|487.4|483.4|487.44|483.44|487.4|483.4|8
1614944570000|2021-03-05 11:42:50|487.39|483.39|487.31|483.31|487.39|483.39|487.3|483.3|12
1614944580000|2021-03-05 11:43:00|487.3|483.3|487|483|487.3|483.3|486.93|482.93|19
1614944590000|2021-03-05 11:43:10|486.97|482.97|487.04|483.04|487.08|483.08|486.94|482.94|25
1614944600000|2021-03-05 11:43:20|487.03|483.03|487.19|483.19|487.2|483.2|487.02|483.02|21
1614944610000|2021-03-05 11:43:30|487.18|483.18|487.04|483.04|487.18|483.18|487.04|483.04|19
1614944620000|2021-03-05 11:43:40|487.03|483.03|487.13|483.13|487.24|483.24|487.03|483.03|17
1614944630000|2021-03-05 11:43:50|487.12|483.12|487.23|483.23|487.23|483.23|487.03|483.03|23
1614944640000|2021-03-05 11:44:00|487.27|483.27|487.7|483.7|487.7|483.7|487.27|483.27|30
1614944650000|2021-03-05 11:44:10|487.71|483.71|487.73|483.73|487.75|483.75|487.71|483.71|19
1614944660000|2021-03-05 11:44:20|487.72|483.72|487.82|483.82|487.82|483.82|487.72|483.72|20
1614944670000|2021-03-05 11:44:30|487.8|483.8|487.92|483.92|487.94|483.94|487.79|483.79|16
1614944680000|2021-03-05 11:44:40|487.94|483.94|487.95|483.95|487.97|483.97|487.91|483.91|9
1614944690000|2021-03-05 11:44:50|487.85|483.85|487.91|483.91|487.91|483.91|487.71|483.71|14
1614944700000|2021-03-05 11:45:00|487.86|483.86|487.96|483.96|488|484|487.86|483.86|19
1614944710000|2021-03-05 11:45:10|487.98|483.98|488.01|484.01|488.07|484.07|487.96|483.96|24
1614944720000|2021-03-05 11:45:20|488.02|484.02|488.03|484.03|488.1|484.1|487.98|483.98|23
1614944730000|2021-03-05 11:45:30|488.02|484.02|488|484|488.04|484.04|487.87|483.87|29
1614944740000|2021-03-05 11:45:40|487.99|483.99|488.08|484.08|488.09|484.09|487.95|483.95|23
1614944750000|2021-03-05 11:45:50|488.09|484.09|488.22|484.22|488.25|484.25|488.04|484.04|20
1614944760000|2021-03-05 11:46:00|488.18|484.18|488.25|484.25|488.29|484.29|488.14|484.14|25
1614944770000|2021-03-05 11:46:10|488.24|484.24|488.08|484.08|488.25|484.25|488.06|484.06|31
1614944780000|2021-03-05 11:46:20|488.05|484.05|488.13|484.13|488.13|484.13|488.05|484.05|12
1614944790000|2021-03-05 11:46:30|488.09|484.09|488.14|484.14|488.19|484.19|488.09|484.09|16
1614944800000|2021-03-05 11:46:40|488.15|484.15|488.11|484.11|488.24|484.24|488.04|484.04|31
1614944810000|2021-03-05 11:46:50|488.13|484.13|488.14|484.14|488.16|484.16|488.1|484.1|19
1614944820000|2021-03-05 11:47:00|488.12|484.12|487.98|483.98|488.13|484.13|487.93|483.93|24
1614944830000|2021-03-05 11:47:10|487.97|483.97|487.98|483.98|488.07|484.07|487.97|483.97|27
1614944840000|2021-03-05 11:47:20|487.9|483.9|487.6|483.6|487.95|483.95|487.59|483.59|25
1614944850000|2021-03-05 11:47:30|487.61|483.61|487.7|483.7|487.7|483.7|487.61|483.61|21
1614944860000|2021-03-05 11:47:40|487.68|483.68|487.51|483.51|487.69|483.69|487.49|483.49|18
1614944870000|2021-03-05 11:47:50|487.49|483.49|487.14|483.14|487.49|483.49|487.05|483.05|24
1614944880000|2021-03-05 11:48:00|487.19|483.19|487.22|483.22|487.33|483.33|487.13|483.13|23
1614944890000|2021-03-05 11:48:10|487.19|483.19|487.21|483.21|487.25|483.25|487.18|483.18|21
1614944900000|2021-03-05 11:48:20|487.2|483.2|487.23|483.23|487.23|483.23|487.14|483.14|14
1614944910000|2021-03-05 11:48:30|487.19|483.19|487.25|483.25|487.31|483.31|487.19|483.19|17
1614944920000|2021-03-05 11:48:40|487.24|483.24|487.03|483.03|487.29|483.29|487.03|483.03|22
1614944930000|2021-03-05 11:48:50|487.02|483.02|486.99|482.99|487.04|483.04|486.98|482.98|16
1614944940000|2021-03-05 11:49:00|486.96|482.96|487.09|483.09|487.15|483.15|486.96|482.96|27
1614944950000|2021-03-05 11:49:10|487.08|483.08|487.08|483.08|487.1|483.1|487.04|483.04|16
1614944960000|2021-03-05 11:49:20|487.09|483.09|487.17|483.17|487.23|483.23|487.09|483.09|20
1614944970000|2021-03-05 11:49:30|487.22|483.22|487.59|483.59|487.59|483.59|487.14|483.14|20
1614944980000|2021-03-05 11:49:40|487.57|483.57|487.34|483.34|487.57|483.57|487.33|483.33|23
1614944990000|2021-03-05 11:49:50|487.33|483.33|487.45|483.45|487.56|483.56|487.33|483.33|25
1614945000000|2021-03-05 11:50:00|487.44|483.44|487.38|483.38|487.45|483.45|487.34|483.34|23
1614945010000|2021-03-05 11:50:10|487.42|483.42|487.45|483.45|487.51|483.51|487.42|483.42|14
1614945020000|2021-03-05 11:50:20|487.5|483.5|487.56|483.56|487.56|483.56|487.5|483.5|18
1614945030000|2021-03-05 11:50:30|487.55|483.55|487.54|483.54|487.6|483.6|487.51|483.51|16
1614945040000|2021-03-05 11:50:40|487.53|483.53|487.31|483.31|487.53|483.53|487.29|483.29|24
1614945050000|2021-03-05 11:50:50|487.32|483.32|487.36|483.36|487.42|483.42|487.31|483.31|24
1614945060000|2021-03-05 11:51:00|487.37|483.37|487.36|483.36|487.38|483.38|487.33|483.33|19
1614945070000|2021-03-05 11:51:10|487.37|483.37|487.31|483.31|487.46|483.46|487.26|483.26|31
1614945080000|2021-03-05 11:51:20|487.3|483.3|487.52|483.52|487.52|483.52|487.3|483.3|19
1614945090000|2021-03-05 11:51:30|487.49|483.49|487.51|483.51|487.63|483.63|487.46|483.46|25
1614945100000|2021-03-05 11:51:40|487.52|483.52|487.6|483.6|487.6|483.6|487.51|483.51|18
1614945110000|2021-03-05 11:51:50|487.59|483.59|487.73|483.73|487.73|483.73|487.58|483.58|15
1614945120000|2021-03-05 11:52:00|487.72|483.72|487.72|483.72|487.72|483.72|487.69|483.69|12
1614945130000|2021-03-05 11:52:10|487.71|483.71|487.86|483.86|487.86|483.86|487.7|483.7|21
1614945140000|2021-03-05 11:52:20|487.84|483.84|487.88|483.88|487.88|483.88|487.84|483.84|13
1614945150000|2021-03-05 11:52:30|487.87|483.87|487.93|483.93|487.96|483.96|487.87|483.87|19
1614945160000|2021-03-05 11:52:40|487.92|483.92|487.92|483.92|487.94|483.94|487.91|483.91|16
1614945170000|2021-03-05 11:52:50|487.88|483.88|487.87|483.87|487.93|483.93|487.82|483.82|16
1614945180000|2021-03-05 11:53:00|487.88|483.88|487.87|483.87|487.88|483.88|487.87|483.87|4
1614945190000|2021-03-05 11:53:10|487.93|483.93|487.92|483.92|487.96|483.96|487.88|483.88|18
1614945200000|2021-03-05 11:53:20|487.93|483.93|488.11|484.11|488.11|484.11|487.91|483.91|21
1614945210000|2021-03-05 11:53:30|488.1|484.1|488.22|484.22|488.26|484.26|488.05|484.05|28
1614945220000|2021-03-05 11:53:40|488.21|484.21|488.03|484.03|488.25|484.25|488.02|484.02|28
1614945230000|2021-03-05 11:53:50|488.05|484.05|487.96|483.96|488.05|484.05|487.94|483.94|13
1614945240000|2021-03-05 11:54:00|487.94|483.94|488.26|484.26|488.26|484.26|487.94|483.94|20
1614945250000|2021-03-05 11:54:10|488.27|484.27|488.36|484.36|488.38|484.38|488.26|484.26|18
1614945260000|2021-03-05 11:54:20|488.34|484.34|488.33|484.33|488.34|484.34|488.26|484.26|18
1614945270000|2021-03-05 11:54:30|488.34|484.34|488.26|484.26|488.34|484.34|488.2|484.2|20
1614945280000|2021-03-05 11:54:40|488.25|484.25|488.18|484.18|488.25|484.25|488.17|484.17|18
1614945290000|2021-03-05 11:54:50|488.17|484.17|488.06|484.06|488.17|484.17|488.01|484.01|21
1614945300000|2021-03-05 11:55:00|488.07|484.07|488.23|484.23|488.29|484.29|488.06|484.06|28
1614945310000|2021-03-05 11:55:10|488.25|484.25|488.2|484.2|488.25|484.25|488.11|484.11|22
1614945320000|2021-03-05 11:55:20|488.22|484.22|488.4|484.4|488.42|484.42|488.22|484.22|17
1614945330000|2021-03-05 11:55:30|488.42|484.42|488.64|484.64|488.64|484.64|488.42|484.42|9
1614945340000|2021-03-05 11:55:40|488.63|484.63|488.6|484.6|488.64|484.64|488.54|484.54|12
1614945350000|2021-03-05 11:55:50|488.63|484.63|488.57|484.57|488.71|484.71|488.56|484.56|22
1614945360000|2021-03-05 11:56:00|488.56|484.56|488.53|484.53|488.59|484.59|488.48|484.48|20
1614945370000|2021-03-05 11:56:10|488.54|484.54|488.61|484.61|488.61|484.61|488.54|484.54|4
1614945380000|2021-03-05 11:56:20|488.62|484.62|488.43|484.43|488.67|484.67|488.41|484.41|22
1614945390000|2021-03-05 11:56:30|488.42|484.42|488.65|484.65|488.67|484.67|488.42|484.42|22
1614945400000|2021-03-05 11:56:40|488.64|484.64|488.72|484.72|488.74|484.74|488.61|484.61|18
1614945410000|2021-03-05 11:56:50|488.73|484.73|488.69|484.69|488.73|484.73|488.66|484.66|22
1614945420000|2021-03-05 11:57:00|488.68|484.68|488.59|484.59|488.68|484.68|488.57|484.57|15
1614945430000|2021-03-05 11:57:10|488.58|484.58|488.58|484.58|488.58|484.58|488.58|484.58|1
1614945440000|2021-03-05 11:57:20|488.57|484.57|488.54|484.54|488.57|484.57|488.54|484.54|5
1614945450000|2021-03-05 11:57:30|488.53|484.53|488.59|484.59|488.62|484.62|488.46|484.46|29
1614945460000|2021-03-05 11:57:40|488.57|484.57|488.63|484.63|488.63|484.63|488.55|484.55|21
1614945470000|2021-03-05 11:57:50|488.61|484.61|488.7|484.7|488.73|484.73|488.61|484.61|20
1614945480000|2021-03-05 11:58:00|488.68|484.68|488.57|484.57|488.68|484.68|488.52|484.52|19
1614945490000|2021-03-05 11:58:10|488.56|484.56|488.52|484.52|488.57|484.57|488.51|484.51|21
1614945500000|2021-03-05 11:58:20|488.55|484.55|488.55|484.55|488.57|484.57|488.52|484.52|18
1614945510000|2021-03-05 11:58:30|488.54|484.54|488.59|484.59|488.59|484.59|488.54|484.54|16
1614945520000|2021-03-05 11:58:40|488.58|484.58|488.59|484.59|488.59|484.59|488.57|484.57|6
1614945530000|2021-03-05 11:58:50|488.58|484.58|488.61|484.61|488.62|484.62|488.57|484.57|8
1614945540000|2021-03-05 11:59:00|488.59|484.59|488.57|484.57|488.59|484.59|488.57|484.57|14
1614945550000|2021-03-05 11:59:10|488.54|484.54|488.55|484.55|488.55|484.55|488.54|484.54|12
1614945560000|2021-03-05 11:59:20|488.54|484.54|488.58|484.58|488.63|484.63|488.54|484.54|19
1614945570000|2021-03-05 11:59:30|488.6|484.6|488.88|484.88|488.94|484.94|488.59|484.59|24
1614945580000|2021-03-05 11:59:40|488.89|484.89|488.9|484.9|488.91|484.91|488.79|484.79|24
1614945590000|2021-03-05 11:59:50|488.91|484.91|488.87|484.87|488.95|484.95|488.84|484.84|22
1614945600000|2021-03-05 12:00:00|488.75|484.75|489|485|489.02|485.02|488.75|484.75|27
1614945610000|2021-03-05 12:00:10|489.01|485.01|489.09|485.09|489.1|485.1|488.98|484.98|20
1614945620000|2021-03-05 12:00:20|489.1|485.1|489.17|485.17|489.2|485.2|489.1|485.1|23
1614945630000|2021-03-05 12:00:30|489.16|485.16|489.15|485.15|489.19|485.19|489.07|485.07|26
1614945640000|2021-03-05 12:00:40|489.1|485.1|489.04|485.04|489.14|485.14|489.04|485.04|14
1614945650000|2021-03-05 12:00:50|489.05|485.05|488.81|484.81|489.08|485.08|488.79|484.79|21
1614945660000|2021-03-05 12:01:00|488.8|484.8|488.75|484.75|488.84|484.84|488.74|484.74|32
1614945670000|2021-03-05 12:01:10|488.73|484.73|488.39|484.39|488.73|484.73|488.36|484.36|22
1614945680000|2021-03-05 12:01:20|488.33|484.33|488.31|484.31|488.39|484.39|488.24|484.24|17
1614945690000|2021-03-05 12:01:30|488.34|484.34|488.47|484.47|488.5|484.5|488.3|484.3|23
1614945700000|2021-03-05 12:01:40|488.41|484.41|488.12|484.12|488.41|484.41|488.11|484.11|29
1614945710000|2021-03-05 12:01:50|488.09|484.09|488.16|484.16|488.2|484.2|488.05|484.05|23
1614945720000|2021-03-05 12:02:00|488.12|484.12|488.6|484.6|488.6|484.6|488.09|484.09|32
1614945730000|2021-03-05 12:02:10|488.61|484.61|488.58|484.58|489.07|485.07|488.54|484.54|29
1614945740000|2021-03-05 12:02:20|488.59|484.59|489.25|485.25|489.25|485.25|488.59|484.59|30
1614945750000|2021-03-05 12:02:30|489.24|485.24|489.66|485.66|489.66|485.66|489.17|485.17|26
1614945760000|2021-03-05 12:02:40|489.68|485.68|489.55|485.55|489.68|485.68|489.49|485.49|28
1614945770000|2021-03-05 12:02:50|489.54|485.54|489.42|485.42|489.56|485.56|489.17|485.17|31
1614945780000|2021-03-05 12:03:00|489.41|485.41|489.64|485.64|489.73|485.73|489.41|485.41|24
1614945790000|2021-03-05 12:03:10|489.65|485.65|489.81|485.81|489.82|485.82|489.6|485.6|27
1614945800000|2021-03-05 12:03:20|489.85|485.85|489.66|485.66|489.95|485.95|489.57|485.57|30
1614945810000|2021-03-05 12:03:30|489.67|485.67|489.75|485.75|489.76|485.76|489.66|485.66|19
1614945820000|2021-03-05 12:03:40|489.73|485.73|489.57|485.57|489.82|485.82|489.55|485.55|23
1614945830000|2021-03-05 12:03:50|489.56|485.56|489.82|485.82|489.82|485.82|489.56|485.56|29
1614945840000|2021-03-05 12:04:00|489.81|485.81|489.68|485.68|489.84|485.84|489.52|485.52|29
1614945850000|2021-03-05 12:04:10|489.67|485.67|489.52|485.52|489.68|485.68|489.45|485.45|23
1614945860000|2021-03-05 12:04:20|489.59|485.59|489.73|485.73|489.74|485.74|489.57|485.57|20
1614945870000|2021-03-05 12:04:30|489.72|485.72|489.71|485.71|489.76|485.76|489.58|485.58|27
1614945880000|2021-03-05 12:04:40|489.69|485.69|489.87|485.87|489.87|485.87|489.69|485.69|18
1614945890000|2021-03-05 12:04:50|489.88|485.88|489.75|485.75|489.88|485.88|489.73|485.73|20
1614945900000|2021-03-05 12:05:00|489.76|485.76|489.92|485.92|489.92|485.92|489.73|485.73|25
1614945910000|2021-03-05 12:05:10|489.93|485.93|489.96|485.96|490.12|486.12|489.93|485.93|29
1614945920000|2021-03-05 12:05:20|490.06|486.06|490.06|486.06|490.12|486.12|489.98|485.98|32
1614945930000|2021-03-05 12:05:30|490.05|486.05|490.12|486.12|490.17|486.17|489.92|485.92|35
1614945940000|2021-03-05 12:05:40|490.13|486.13|490.8|486.8|490.8|486.8|490.13|486.13|28
1614945950000|2021-03-05 12:05:50|490.82|486.82|490.72|486.72|490.87|486.87|490.67|486.67|30
1614945960000|2021-03-05 12:06:00|490.73|486.73|490.88|486.88|490.88|486.88|490.67|486.67|33
1614945970000|2021-03-05 12:06:10|490.89|486.89|490.89|486.89|490.89|486.89|490.57|486.57|28
1614945980000|2021-03-05 12:06:20|490.93|486.93|491.15|487.15|491.15|487.15|490.7|486.7|28
1614945990000|2021-03-05 12:06:30|491.17|487.17|491.17|487.17|491.21|487.21|491.15|487.15|21
1614946000000|2021-03-05 12:06:40|491.19|487.19|491.18|487.18|491.23|487.23|491.17|487.17|21
1614946010000|2021-03-05 12:06:50|491.19|487.19|491.07|487.07|491.24|487.24|491.01|487.01|25
1614946020000|2021-03-05 12:07:00|491.06|487.06|490.92|486.92|491.08|487.08|490.89|486.89|24
1614946030000|2021-03-05 12:07:10|490.95|486.95|490.77|486.77|490.97|486.97|490.7|486.7|21
1614946040000|2021-03-05 12:07:20|490.8|486.8|490.54|486.54|490.83|486.83|490.51|486.51|31
1614946050000|2021-03-05 12:07:30|490.56|486.56|490.71|486.71|490.71|486.71|490.53|486.53|29
1614946060000|2021-03-05 12:07:40|490.74|486.74|490.87|486.87|490.87|486.87|490.7|486.7|29
1614946070000|2021-03-05 12:07:50|490.86|486.86|490.87|486.87|490.91|486.91|490.84|486.84|20
1614946080000|2021-03-05 12:08:00|490.86|486.86|490.7|486.7|490.89|486.89|490.63|486.63|28
1614946090000|2021-03-05 12:08:10|490.69|486.69|490.58|486.58|490.77|486.77|490.58|486.58|22
1614946100000|2021-03-05 12:08:20|490.56|486.56|490.66|486.66|490.68|486.68|490.49|486.49|29
1614946110000|2021-03-05 12:08:30|490.68|486.68|490.77|486.77|490.9|486.9|490.67|486.67|33
1614946120000|2021-03-05 12:08:40|490.75|486.75|490.79|486.79|490.82|486.82|490.74|486.74|18
1614946130000|2021-03-05 12:08:50|490.78|486.78|490.7|486.7|490.8|486.8|490.53|486.53|27
1614946140000|2021-03-05 12:09:00|490.71|486.71|490.5|486.5|490.71|486.71|490.5|486.5|26
1614946150000|2021-03-05 12:09:10|490.53|486.53|489.99|485.99|490.57|486.57|489.87|485.87|33
1614946160000|2021-03-05 12:09:20|489.98|485.98|490.23|486.23|490.58|486.58|489.8|485.8|36
1614946170000|2021-03-05 12:09:30|490.15|486.15|490.11|486.11|490.24|486.24|490|486|30
1614946180000|2021-03-05 12:09:40|490.08|486.08|490.13|486.13|490.15|486.15|489.88|485.88|34
1614946190000|2021-03-05 12:09:50|490.14|486.14|490.08|486.08|490.21|486.21|490.08|486.08|21
1614946200000|2021-03-05 12:10:00|490.1|486.1|490.3|486.3|490.34|486.34|490.1|486.1|31
1614946210000|2021-03-05 12:10:10|490.33|486.33|490.8|486.8|490.8|486.8|490.32|486.32|32
1614946220000|2021-03-05 12:10:20|490.79|486.79|490.76|486.76|490.8|486.8|490.67|486.67|24
1614946230000|2021-03-05 12:10:30|490.77|486.77|491.03|487.03|491.03|487.03|490.76|486.76|21
1614946240000|2021-03-05 12:10:40|491.02|487.02|490.88|486.88|491.02|487.02|490.85|486.85|18
1614946250000|2021-03-05 12:10:50|490.89|486.89|490.6|486.6|490.89|486.89|490.6|486.6|24
1614946260000|2021-03-05 12:11:00|490.48|486.48|490.39|486.39|490.62|486.62|490.34|486.34|30
1614946270000|2021-03-05 12:11:10|490.35|486.35|490.35|486.35|490.4|486.4|490.33|486.33|26
1614946280000|2021-03-05 12:11:20|490.36|486.36|490.38|486.38|490.43|486.43|490.29|486.29|25
1614946290000|2021-03-05 12:11:30|490.49|486.49|490.56|486.56|490.71|486.71|490.49|486.49|35
1614946300000|2021-03-05 12:11:40|490.59|486.59|490.38|486.38|490.68|486.68|490.27|486.27|34
1614946310000|2021-03-05 12:11:50|490.36|486.36|490.21|486.21|490.45|486.45|490.2|486.2|31
1614946320000|2021-03-05 12:12:00|490.17|486.17|490.24|486.24|490.37|486.37|490.17|486.17|29
1614946330000|2021-03-05 12:12:10|490.22|486.22|490.27|486.27|490.43|486.43|490.21|486.21|15
1614946340000|2021-03-05 12:12:20|490.28|486.28|490.34|486.34|490.34|486.34|490.27|486.27|15
1614946350000|2021-03-05 12:12:30|490.36|486.36|490.28|486.28|490.36|486.36|490.27|486.27|14
1614946360000|2021-03-05 12:12:40|490.29|486.29|490.25|486.25|490.29|486.29|490.25|486.25|14
1614946370000|2021-03-05 12:12:50|490.26|486.26|489.93|485.93|490.3|486.3|489.93|485.93|32
1614946380000|2021-03-05 12:13:00|489.95|485.95|489.79|485.79|489.97|485.97|489.55|485.55|30
1614946390000|2021-03-05 12:13:10|489.78|485.78|489.32|485.32|489.8|485.8|489.31|485.31|32
1614946400000|2021-03-05 12:13:20|489.36|485.36|489.14|485.14|489.36|485.36|489.08|485.08|27
1614946410000|2021-03-05 12:13:30|489.13|485.13|489.26|485.26|489.26|485.26|489.12|485.12|33
1614946420000|2021-03-05 12:13:40|489.27|485.27|489.42|485.42|489.45|485.45|489.25|485.25|23
1614946430000|2021-03-05 12:13:50|489.43|485.43|489.76|485.76|489.76|485.76|489.42|485.42|27
1614946440000|2021-03-05 12:14:00|489.77|485.77|490.03|486.03|490.13|486.13|489.7|485.7|33
1614946450000|2021-03-05 12:14:10|490.02|486.02|489.98|485.98|490.28|486.28|489.96|485.96|28
1614946460000|2021-03-05 12:14:20|489.99|485.99|489.61|485.61|490.04|486.04|489.61|485.61|24
1614946470000|2021-03-05 12:14:30|489.71|485.71|489.34|485.34|489.71|485.71|489.23|485.23|34
1614946480000|2021-03-05 12:14:40|489.31|485.31|489.16|485.16|489.32|485.32|489.04|485.04|32
1614946490000|2021-03-05 12:14:50|489.15|485.15|489.09|485.09|489.15|485.15|488.97|484.97|30
1614946500000|2021-03-05 12:15:00|489.1|485.1|489.22|485.22|489.31|485.31|489.1|485.1|25
1614946510000|2021-03-05 12:15:10|489.21|485.21|488.62|484.62|489.21|485.21|488.57|484.57|27
1614946520000|2021-03-05 12:15:20|488.53|484.53|488.6|484.6|488.62|484.62|488.48|484.48|22
1614946530000|2021-03-05 12:15:30|488.64|484.64|488.89|484.89|488.93|484.93|488.58|484.58|19
1614946540000|2021-03-05 12:15:40|488.98|484.98|488.59|484.59|488.99|484.99|488.59|484.59|26
1614946550000|2021-03-05 12:15:50|488.69|484.69|488.5|484.5|488.7|484.7|488.36|484.36|31
1614946560000|2021-03-05 12:16:00|488.48|484.48|488.17|484.17|488.5|484.5|488.15|484.15|26
1614946570000|2021-03-05 12:16:10|488.18|484.18|488.08|484.08|488.33|484.33|488.08|484.08|25
1614946580000|2021-03-05 12:16:20|488.09|484.09|488.21|484.21|488.26|484.26|488.07|484.07|21
1614946590000|2021-03-05 12:16:30|488.18|484.18|488.12|484.12|488.23|484.23|487.85|483.85|30
1614946600000|2021-03-05 12:16:40|488.26|484.26|487.61|483.61|488.26|484.26|487.61|483.61|29
1614946610000|2021-03-05 12:16:50|487.66|483.66|487.5|483.5|487.67|483.67|487.36|483.36|31
1614946620000|2021-03-05 12:17:00|487.52|483.52|487.91|483.91|488.17|484.17|487.47|483.47|30
1614946630000|2021-03-05 12:17:10|487.89|483.89|487.53|483.53|487.89|483.89|487.52|483.52|32
1614946640000|2021-03-05 12:17:20|487.54|483.54|487.5|483.5|487.87|483.87|487.5|483.5|31
1614946650000|2021-03-05 12:17:30|487.48|483.48|487.45|483.45|487.55|483.55|487.44|483.44|20
1614946660000|2021-03-05 12:17:40|487.46|483.46|487.58|483.58|487.58|483.58|487.34|483.34|28
1614946670000|2021-03-05 12:17:50|487.56|483.56|487.68|483.68|487.68|483.68|487.56|483.56|21
1614946680000|2021-03-05 12:18:00|487.69|483.69|487.79|483.79|487.83|483.83|487.56|483.56|24
1614946690000|2021-03-05 12:18:10|487.81|483.81|487.64|483.64|487.86|483.86|487.64|483.64|27
1614946700000|2021-03-05 12:18:20|487.69|483.69|487.78|483.78|487.84|483.84|487.69|483.69|27
1614946710000|2021-03-05 12:18:30|487.69|483.69|487.81|483.81|487.82|483.82|487.67|483.67|24
1614946720000|2021-03-05 12:18:40|487.85|483.85|487.84|483.84|487.85|483.85|487.73|483.73|32
1614946730000|2021-03-05 12:18:50|487.86|483.86|487.62|483.62|487.86|483.86|487.42|483.42|30
1614946740000|2021-03-05 12:19:00|487.6|483.6|488.1|484.1|488.1|484.1|487.57|483.57|33
1614946750000|2021-03-05 12:19:10|488.09|484.09|487.81|483.81|488.1|484.1|487.68|483.68|33
1614946760000|2021-03-05 12:19:20|487.8|483.8|487.63|483.63|487.81|483.81|487.61|483.61|25
1614946770000|2021-03-05 12:19:30|487.64|483.64|487.79|483.79|487.95|483.95|487.58|483.58|33
1614946780000|2021-03-05 12:19:40|487.83|483.83|487.68|483.68|487.85|483.85|487.58|483.58|30
1614946790000|2021-03-05 12:19:50|487.7|483.7|487.77|483.77|487.83|483.83|487.68|483.68|23
1614946800000|2021-03-05 12:20:00|487.75|483.75|487.73|483.73|487.81|483.81|487.69|483.69|23
1614946810000|2021-03-05 12:20:10|487.72|483.72|487.71|483.71|487.79|483.79|487.68|483.68|14
1614946820000|2021-03-05 12:20:20|487.7|483.7|487.91|483.91|487.92|483.92|487.64|483.64|30
1614946830000|2021-03-05 12:20:30|487.9|483.9|487.97|483.97|488.04|484.04|487.9|483.9|22
1614946840000|2021-03-05 12:20:40|487.96|483.96|487.95|483.95|487.98|483.98|487.93|483.93|19
1614946850000|2021-03-05 12:20:50|487.96|483.96|487.8|483.8|487.96|483.96|487.72|483.72|29
1614946860000|2021-03-05 12:21:00|487.83|483.83|487.85|483.85|487.85|483.85|487.76|483.76|18
1614946870000|2021-03-05 12:21:10|487.91|483.91|487.94|483.94|487.96|483.96|487.83|483.83|29
1614946880000|2021-03-05 12:21:20|487.96|483.96|487.74|483.74|487.96|483.96|487.73|483.73|24
1614946890000|2021-03-05 12:21:30|487.72|483.72|487.53|483.53|487.74|483.74|487.53|483.53|31
1614946900000|2021-03-05 12:21:40|487.55|483.55|487.63|483.63|487.63|483.63|487.41|483.41|26
1614946910000|2021-03-05 12:21:50|487.66|483.66|487.4|483.4|487.66|483.66|487.37|483.37|26
1614946920000|2021-03-05 12:22:00|487.32|483.32|487.29|483.29|487.41|483.41|487.15|483.15|28
1614946930000|2021-03-05 12:22:10|487.26|483.26|487.25|483.25|487.44|483.44|487.22|483.22|23
1614946940000|2021-03-05 12:22:20|487.26|483.26|487.33|483.33|487.39|483.39|487.26|483.26|27
1614946950000|2021-03-05 12:22:30|487.32|483.32|487.13|483.13|487.34|483.34|487.13|483.13|17
1614946960000|2021-03-05 12:22:40|487.15|483.15|486.69|482.69|487.15|483.15|486.58|482.58|24
1614946970000|2021-03-05 12:22:50|486.78|482.78|486.71|482.71|486.85|482.85|486.6|482.6|34
1614946980000|2021-03-05 12:23:00|486.73|482.73|486.6|482.6|486.76|482.76|486.6|482.6|31
1614946990000|2021-03-05 12:23:10|486.61|482.61|486.81|482.81|486.81|482.81|486.61|482.61|24
1614947000000|2021-03-05 12:23:20|486.76|482.76|486.47|482.47|486.99|482.99|486.41|482.41|33
1614947010000|2021-03-05 12:23:30|486.44|482.44|485.5|481.5|486.54|482.54|485.5|481.5|28
1614947020000|2021-03-05 12:23:40|485.53|481.53|485.74|481.74|485.87|481.87|485.53|481.53|34
1614947030000|2021-03-05 12:23:50|485.73|481.73|485.28|481.28|485.78|481.78|485.28|481.28|30
1614947040000|2021-03-05 12:24:00|485.31|481.31|485.44|481.44|485.51|481.51|485.1|481.1|33
1614947050000|2021-03-05 12:24:10|485.42|481.42|485.64|481.64|485.64|481.64|485.36|481.36|30
1614947060000|2021-03-05 12:24:20|485.65|481.65|485.81|481.81|485.81|481.81|485.56|481.56|28
1614947070000|2021-03-05 12:24:30|485.8|481.8|486.5|482.5|486.76|482.76|485.79|481.79|35
1614947080000|2021-03-05 12:24:40|486.62|482.62|486.68|482.68|486.8|482.8|486.59|482.59|34
1614947090000|2021-03-05 12:24:50|486.58|482.58|486.95|482.95|487.07|483.07|486.58|482.58|34
1614947100000|2021-03-05 12:25:00|486.96|482.96|487.34|483.34|487.5|483.5|486.87|482.87|36
1614947110000|2021-03-05 12:25:10|487.4|483.4|487.13|483.13|487.4|483.4|487.08|483.08|34
1614947120000|2021-03-05 12:25:20|487.14|483.14|487.02|483.02|487.19|483.19|486.84|482.84|38
1614947130000|2021-03-05 12:25:30|486.99|482.99|486.97|482.97|487.01|483.01|486.86|482.86|33
1614947140000|2021-03-05 12:25:40|486.93|482.93|487.03|483.03|487.07|483.07|486.93|482.93|30
1614947150000|2021-03-05 12:25:50|487.05|483.05|487.19|483.19|487.19|483.19|486.96|482.96|25
1614947160000|2021-03-05 12:26:00|487.17|483.17|487.06|483.06|487.17|483.17|487.06|483.06|30
1614947170000|2021-03-05 12:26:10|486.93|482.93|487.1|483.1|487.16|483.16|486.93|482.93|24
1614947180000|2021-03-05 12:26:20|487.11|483.11|487.22|483.22|487.34|483.34|487.02|483.02|30
1614947190000|2021-03-05 12:26:30|487.28|483.28|487.53|483.53|487.54|483.54|487.25|483.25|27
1614947200000|2021-03-05 12:26:40|487.52|483.52|487.61|483.61|487.72|483.72|487.48|483.48|33
1614947210000|2021-03-05 12:26:50|487.67|483.67|487.75|483.75|487.76|483.76|487.61|483.61|24
1614947220000|2021-03-05 12:27:00|487.76|483.76|487.41|483.41|487.76|483.76|487.41|483.41|24
1614947230000|2021-03-05 12:27:10|487.42|483.42|487.59|483.59|487.71|483.71|487.42|483.42|32
1614947240000|2021-03-05 12:27:20|487.61|483.61|487.4|483.4|487.73|483.73|487.38|483.38|30
1614947250000|2021-03-05 12:27:30|487.37|483.37|487.7|483.7|487.76|483.76|487.37|483.37|32
1614947260000|2021-03-05 12:27:40|487.67|483.67|487.62|483.62|487.69|483.69|487.61|483.61|27
1614947270000|2021-03-05 12:27:50|487.63|483.63|487.33|483.33|487.63|483.63|487.29|483.29|23
1614947280000|2021-03-05 12:28:00|487.3|483.3|487.25|483.25|487.4|483.4|487.21|483.21|30
1614947290000|2021-03-05 12:28:10|487.22|483.22|487.06|483.06|487.36|483.36|487.01|483.01|29
1614947300000|2021-03-05 12:28:20|487.07|483.07|487.29|483.29|487.3|483.3|487.07|483.07|29
1614947310000|2021-03-05 12:28:30|487.28|483.28|487.3|483.3|487.38|483.38|487.25|483.25|24
1614947320000|2021-03-05 12:28:40|487.29|483.29|487.08|483.08|487.34|483.34|486.97|482.97|33
1614947330000|2021-03-05 12:28:50|487.12|483.12|486.93|482.93|487.12|483.12|486.9|482.9|20
1614947340000|2021-03-05 12:29:00|486.91|482.91|486.93|482.93|486.94|482.94|486.77|482.77|8
1614947350000|2021-03-05 12:29:10|486.96|482.96|487.39|483.39|487.39|483.39|486.96|482.96|15
1614947360000|2021-03-05 12:29:20|487.44|483.44|487.45|483.45|487.5|483.5|487.3|483.3|20
1614947370000|2021-03-05 12:29:30|487.47|483.47|487.73|483.73|487.73|483.73|487.47|483.47|24
1614947380000|2021-03-05 12:29:40|487.74|483.74|487.6|483.6|487.74|483.74|487.6|483.6|33
1614947390000|2021-03-05 12:29:50|487.59|483.59|487.57|483.57|487.66|483.66|487.56|483.56|15
1614947400000|2021-03-05 12:30:00|487.58|483.58|487.53|483.53|487.6|483.6|487.46|483.46|25
1614947410000|2021-03-05 12:30:10|487.54|483.54|487.81|483.81|487.81|483.81|487.54|483.54|23
1614947420000|2021-03-05 12:30:20|487.8|483.8|487.88|483.88|487.92|483.92|487.73|483.73|29
1614947430000|2021-03-05 12:30:30|487.99|483.99|488.36|484.36|488.36|484.36|487.94|483.94|33
1614947440000|2021-03-05 12:30:40|488.31|484.31|488.2|484.2|488.4|484.4|488.15|484.15|35
1614947450000|2021-03-05 12:30:50|488.23|484.23|488.31|484.31|488.42|484.42|488.14|484.14|35
1614947460000|2021-03-05 12:31:00|488.32|484.32|488.26|484.26|488.34|484.34|488.23|484.23|30
1614947470000|2021-03-05 12:31:10|488.27|484.27|488.02|484.02|488.27|484.27|488.02|484.02|28
1614947480000|2021-03-05 12:31:20|488.05|484.05|488.15|484.15|488.22|484.22|487.91|483.91|29
1614947490000|2021-03-05 12:31:30|488.19|484.19|488.5|484.5|488.54|484.54|488.18|484.18|31
1614947500000|2021-03-05 12:31:40|488.51|484.51|488.73|484.73|488.73|484.73|488.46|484.46|35
1614947510000|2021-03-05 12:31:50|488.72|484.72|488.7|484.7|488.73|484.73|488.51|484.51|26
1614947520000|2021-03-05 12:32:00|488.66|484.66|488.55|484.55|488.74|484.74|488.48|484.48|30
1614947530000|2021-03-05 12:32:10|488.54|484.54|488.65|484.65|488.71|484.71|488.44|484.44|25
1614947540000|2021-03-05 12:32:20|488.62|484.62|489.03|485.03|489.03|485.03|488.61|484.61|23
1614947550000|2021-03-05 12:32:30|489.02|485.02|488.98|484.98|489.03|485.03|488.85|484.85|19
1614947560000|2021-03-05 12:32:40|488.96|484.96|488.92|484.92|489.06|485.06|488.9|484.9|28
1614947570000|2021-03-05 12:32:50|489.02|485.02|489.04|485.04|489.1|485.1|488.89|484.89|30
1614947580000|2021-03-05 12:33:00|489.02|485.02|489.21|485.21|489.21|485.21|489.02|485.02|25
1614947590000|2021-03-05 12:33:10|489.23|485.23|489.39|485.39|489.49|485.49|489.23|485.23|32
1614947600000|2021-03-05 12:33:20|489.37|485.37|489.48|485.48|489.6|485.6|489.33|485.33|28
1614947610000|2021-03-05 12:33:30|489.49|485.49|489.36|485.36|489.53|485.53|489.36|485.36|28
1614947620000|2021-03-05 12:33:40|489.38|485.38|489.55|485.55|489.56|485.56|489.24|485.24|32
1614947630000|2021-03-05 12:33:50|489.53|485.53|489.27|485.27|489.53|485.53|489.19|485.19|27
1614947640000|2021-03-05 12:34:00|489.26|485.26|489.35|485.35|489.43|485.43|489.26|485.26|14
1614947650000|2021-03-05 12:34:10|489.34|485.34|489.37|485.37|489.42|485.42|489.22|485.22|30
1614947660000|2021-03-05 12:34:20|489.39|485.39|489.43|485.43|489.43|485.43|489.32|485.32|18
1614947670000|2021-03-05 12:34:30|489.44|485.44|489.49|485.49|489.49|485.49|489.3|485.3|25
1614947680000|2021-03-05 12:34:40|489.51|485.51|489.65|485.65|489.66|485.66|489.45|485.45|24
1614947690000|2021-03-05 12:34:50|489.64|485.64|489.78|485.78|489.81|485.81|489.63|485.63|19
1614947700000|2021-03-05 12:35:00|489.81|485.81|489.91|485.91|489.92|485.92|489.8|485.8|13
1614947710000|2021-03-05 12:35:10|489.92|485.92|489.89|485.89|490.01|486.01|489.87|485.87|13
1614947720000|2021-03-05 12:35:20|489.91|485.91|489.94|485.94|490|486|489.91|485.91|22
1614947730000|2021-03-05 12:35:30|489.97|485.97|489.89|485.89|489.97|485.97|489.83|485.83|21
1614947740000|2021-03-05 12:35:40|489.9|485.9|489.98|485.98|490.01|486.01|489.9|485.9|20
1614947750000|2021-03-05 12:35:50|489.91|485.91|489.96|485.96|489.99|485.99|489.9|485.9|10
1614947760000|2021-03-05 12:36:00|489.97|485.97|489.78|485.78|489.97|485.97|489.73|485.73|15
1614947770000|2021-03-05 12:36:10|489.74|485.74|489.86|485.86|489.9|485.9|489.74|485.74|27
1614947780000|2021-03-05 12:36:20|489.85|485.85|489.78|485.78|489.85|485.85|489.68|485.68|19
1614947790000|2021-03-05 12:36:30|489.77|485.77|489.52|485.52|489.8|485.8|489.49|485.49|16
1614947800000|2021-03-05 12:36:40|489.5|485.5|489.48|485.48|489.5|485.5|489.42|485.42|16
1614947810000|2021-03-05 12:36:50|489.47|485.47|489.45|485.45|489.48|485.48|489.45|485.45|18
1614947820000|2021-03-05 12:37:00|489.35|485.35|489.37|485.37|489.37|485.37|489.31|485.31|19
1614947830000|2021-03-05 12:37:10|489.36|485.36|489.25|485.25|489.4|485.4|489.18|485.18|29
1614947840000|2021-03-05 12:37:20|489.24|485.24|489.34|485.34|489.37|485.37|489.21|485.21|21
1614947850000|2021-03-05 12:37:30|489.38|485.38|489.57|485.57|489.66|485.66|489.38|485.38|26
1614947860000|2021-03-05 12:37:40|489.55|485.55|489.75|485.75|489.77|485.77|489.5|485.5|14
1614947870000|2021-03-05 12:37:50|489.73|485.73|489.72|485.72|489.75|485.75|489.43|485.43|31
1614947880000|2021-03-05 12:38:00|489.7|485.7|489.8|485.8|489.91|485.91|489.68|485.68|25
1614947890000|2021-03-05 12:38:10|489.77|485.77|489.78|485.78|489.83|485.83|489.7|485.7|15
1614947900000|2021-03-05 12:38:20|490.11|486.11|490.08|486.08|490.3|486.3|489.91|485.91|24
1614947910000|2021-03-05 12:38:30|490.09|486.09|490.17|486.17|490.2|486.2|490.07|486.07|15
1614947920000|2021-03-05 12:38:40|490.19|486.19|490.22|486.22|490.22|486.22|490.17|486.17|15
1614947930000|2021-03-05 12:38:50|490.23|486.23|490.43|486.43|490.47|486.47|490.23|486.23|14
1614947940000|2021-03-05 12:39:00|490.45|486.45|490.33|486.33|490.45|486.45|490.29|486.29|9
1614947950000|2021-03-05 12:39:10|490.38|486.38|490.78|486.78|490.78|486.78|490.38|486.38|22
1614947960000|2021-03-05 12:39:20|490.79|486.79|491.42|487.42|491.55|487.55|490.79|486.79|29
1614947970000|2021-03-05 12:39:30|491.35|487.35|491.29|487.29|491.72|487.72|491.26|487.26|20
1614947980000|2021-03-05 12:39:40|491.26|487.26|491.59|487.59|492.07|488.07|491.12|487.12|25
1614947990000|2021-03-05 12:39:50|491.6|487.6|491.74|487.74|492.06|488.06|491.38|487.38|23
1614948000000|2021-03-05 12:40:00|491.75|487.75|492.63|488.63|492.63|488.63|491.49|487.49|26
1614948010000|2021-03-05 12:40:10|492.65|488.65|492.52|488.52|492.66|488.66|492.44|488.44|30
1614948020000|2021-03-05 12:40:20|492.48|488.48|492.56|488.56|492.72|488.72|492.47|488.47|31
1614948030000|2021-03-05 12:40:30|492.45|488.45|492.39|488.39|492.48|488.48|492.23|488.23|30
1614948040000|2021-03-05 12:40:40|492.34|488.34|492.35|488.35|492.48|488.48|492.22|488.22|30
1614948050000|2021-03-05 12:40:50|492.36|488.36|492.23|488.23|492.5|488.5|492.2|488.2|33
1614948060000|2021-03-05 12:41:00|492.2|488.2|492.24|488.24|492.24|488.24|491.85|487.85|35
1614948070000|2021-03-05 12:41:10|492.21|488.21|491.9|487.9|492.34|488.34|491.9|487.9|37
1614948080000|2021-03-05 12:41:20|491.85|487.85|492.02|488.02|492.1|488.1|491.76|487.76|34
1614948090000|2021-03-05 12:41:30|492|488|492.01|488.01|492.06|488.06|491.91|487.91|19
1614948100000|2021-03-05 12:41:40|491.99|487.99|492.01|488.01|492.07|488.07|491.99|487.99|19
1614948110000|2021-03-05 12:41:50|491.93|487.93|491.98|487.98|492.31|488.31|491.78|487.78|32
1614948120000|2021-03-05 12:42:00|491.92|487.92|491.91|487.91|491.98|487.98|491.73|487.73|24
1614948130000|2021-03-05 12:42:10|491.9|487.9|492.21|488.21|492.21|488.21|491.9|487.9|34
1614948140000|2021-03-05 12:42:20|492.22|488.22|492.43|488.43|492.55|488.55|492.19|488.19|28
1614948150000|2021-03-05 12:42:30|492.46|488.46|492.12|488.12|492.49|488.49|492.07|488.07|28
1614948160000|2021-03-05 12:42:40|492.11|488.11|492.22|488.22|492.29|488.29|492.09|488.09|25
1614948170000|2021-03-05 12:42:50|492.16|488.16|492.3|488.3|492.39|488.39|492.15|488.15|35
1614948180000|2021-03-05 12:43:00|492.29|488.29|492.11|488.11|492.3|488.3|492.04|488.04|24
1614948190000|2021-03-05 12:43:10|492.14|488.14|492.33|488.33|492.36|488.36|491.93|487.93|30
1614948200000|2021-03-05 12:43:20|492.39|488.39|492.49|488.49|492.66|488.66|492.39|488.39|28
1614948210000|2021-03-05 12:43:30|492.52|488.52|492.43|488.43|492.61|488.61|492.42|488.42|26
1614948220000|2021-03-05 12:43:40|492.42|488.42|492.24|488.24|492.52|488.52|492.24|488.24|25
1614948230000|2021-03-05 12:43:50|492.25|488.25|492.01|488.01|492.32|488.32|492.01|488.01|25
1614948240000|2021-03-05 12:44:00|492.02|488.02|491.86|487.86|492.06|488.06|491.85|487.85|25
1614948250000|2021-03-05 12:44:10|491.85|487.85|491.97|487.97|492.02|488.02|491.85|487.85|28
1614948260000|2021-03-05 12:44:20|491.98|487.98|491.98|487.98|492.07|488.07|491.92|487.92|26
1614948270000|2021-03-05 12:44:30|491.95|487.95|491.96|487.96|492.08|488.08|491.89|487.89|31
1614948280000|2021-03-05 12:44:40|491.95|487.95|492.01|488.01|492.04|488.04|491.94|487.94|17
1614948290000|2021-03-05 12:44:50|492.04|488.04|492.16|488.16|492.2|488.2|491.98|487.98|23
1614948300000|2021-03-05 12:45:00|492.13|488.13|492.14|488.14|492.17|488.17|492.07|488.07|21
1614948310000|2021-03-05 12:45:10|492.13|488.13|491.75|487.75|492.13|488.13|491.73|487.73|29
1614948320000|2021-03-05 12:45:20|491.6|487.6|491.57|487.57|491.73|487.73|491.53|487.53|21
1614948330000|2021-03-05 12:45:30|491.5|487.5|491.6|487.6|491.61|487.61|491.32|487.32|30
1614948340000|2021-03-05 12:45:40|491.52|487.52|491.56|487.56|491.61|487.61|491.46|487.46|24
1614948350000|2021-03-05 12:45:50|491.57|487.57|491.35|487.35|491.57|487.57|491.35|487.35|24
1614948360000|2021-03-05 12:46:00|491.36|487.36|491.31|487.31|491.6|487.6|491.28|487.28|26
1614948370000|2021-03-05 12:46:10|491.25|487.25|491.03|487.03|491.31|487.31|491.03|487.03|14
1614948380000|2021-03-05 12:46:20|490.96|486.96|490.65|486.65|491.06|487.06|490.65|486.65|30
1614948390000|2021-03-05 12:46:30|490.7|486.7|490.45|486.45|490.7|486.7|490.39|486.39|29
1614948400000|2021-03-05 12:46:40|490.46|486.46|490.43|486.43|490.53|486.53|490.32|486.32|27
1614948410000|2021-03-05 12:46:50|490.42|486.42|490.37|486.37|490.42|486.42|490.24|486.24|26
1614948420000|2021-03-05 12:47:00|490.35|486.35|490.09|486.09|490.43|486.43|490|486|29
1614948430000|2021-03-05 12:47:10|490.12|486.12|490.35|486.35|490.37|486.37|490.09|486.09|16
1614948440000|2021-03-05 12:47:20|490.36|486.36|490.85|486.85|490.89|486.89|490.36|486.36|25
1614948450000|2021-03-05 12:47:30|490.82|486.82|490.63|486.63|490.86|486.86|490.6|486.6|27
1614948460000|2021-03-05 12:47:40|490.58|486.58|490.39|486.39|490.61|486.61|490.29|486.29|26
1614948470000|2021-03-05 12:47:50|490.41|486.41|490.53|486.53|490.59|486.59|490.36|486.36|28
1614948480000|2021-03-05 12:48:00|490.49|486.49|490.37|486.37|490.53|486.53|490.28|486.28|30
1614948490000|2021-03-05 12:48:10|490.36|486.36|490.48|486.48|490.59|486.59|490.34|486.34|26
1614948500000|2021-03-05 12:48:20|490.49|486.49|490.32|486.32|490.5|486.5|490.21|486.21|32
1614948510000|2021-03-05 12:48:30|490.33|486.33|490.4|486.4|490.49|486.49|490.26|486.26|27
1614948520000|2021-03-05 12:48:40|490.39|486.39|490.22|486.22|490.39|486.39|490.2|486.2|32
1614948530000|2021-03-05 12:48:50|490.17|486.17|489.94|485.94|490.33|486.33|489.89|485.89|31
1614948540000|2021-03-05 12:49:00|489.91|485.91|489.73|485.73|489.92|485.92|489.5|485.5|28
1614948550000|2021-03-05 12:49:10|489.67|485.67|489.46|485.46|489.67|485.67|489.38|485.38|31
1614948560000|2021-03-05 12:49:20|489.42|485.42|489.39|485.39|489.42|485.42|489.28|485.28|23
1614948570000|2021-03-05 12:49:30|489.4|485.4|489.44|485.44|489.62|485.62|489.38|485.38|30
1614948580000|2021-03-05 12:49:40|489.42|485.42|489.63|485.63|489.78|485.78|489.41|485.41|22
1614948590000|2021-03-05 12:49:50|489.69|485.69|489.91|485.91|489.91|485.91|489.66|485.66|34
1614948600000|2021-03-05 12:50:00|489.95|485.95|490.27|486.27|490.3|486.3|489.91|485.91|33
1614948610000|2021-03-05 12:50:10|490.26|486.26|490.51|486.51|490.55|486.55|490.24|486.24|27
1614948620000|2021-03-05 12:50:20|490.5|486.5|490.35|486.35|490.5|486.5|490.25|486.25|30
1614948630000|2021-03-05 12:50:30|490.38|486.38|490.22|486.22|490.38|486.38|490.16|486.16|26
1614948640000|2021-03-05 12:50:40|490.21|486.21|490.3|486.3|490.31|486.31|490.18|486.18|25
1614948650000|2021-03-05 12:50:50|490.28|486.28|490.04|486.04|490.28|486.28|489.99|485.99|17
1614948660000|2021-03-05 12:51:00|490|486|489.97|485.97|490.26|486.26|489.97|485.97|23
1614948670000|2021-03-05 12:51:10|489.98|485.98|490.05|486.05|490.06|486.06|489.95|485.95|19
1614948680000|2021-03-05 12:51:20|490.06|486.06|490.43|486.43|490.43|486.43|490.05|486.05|24
1614948690000|2021-03-05 12:51:30|490.44|486.44|490.08|486.08|490.5|486.5|490.06|486.06|34
1614948700000|2021-03-05 12:51:40|490.07|486.07|490.12|486.12|490.17|486.17|490.04|486.04|21
1614948710000|2021-03-05 12:51:50|490.11|486.11|490.11|486.11|490.17|486.17|490.11|486.11|24
1614948720000|2021-03-05 12:52:00|490.12|486.12|490.12|486.12|490.13|486.13|489.77|485.77|36
1614948730000|2021-03-05 12:52:10|490.11|486.11|490.35|486.35|490.37|486.37|490.02|486.02|33
1614948740000|2021-03-05 12:52:20|490.26|486.26|489.98|485.98|490.26|486.26|489.98|485.98|28
1614948750000|2021-03-05 12:52:30|489.97|485.97|489.92|485.92|490.07|486.07|489.83|485.83|25
1614948760000|2021-03-05 12:52:40|489.96|485.96|490.07|486.07|490.14|486.14|489.88|485.88|29
1614948770000|2021-03-05 12:52:50|490.08|486.08|490.27|486.27|490.33|486.33|490.06|486.06|29
1614948780000|2021-03-05 12:53:00|490.28|486.28|490.16|486.16|490.28|486.28|490.09|486.09|27
1614948790000|2021-03-05 12:53:10|490.18|486.18|490.09|486.09|490.18|486.18|490.08|486.08|21
1614948800000|2021-03-05 12:53:20|490.11|486.11|490.14|486.14|490.16|486.16|490.07|486.07|31
1614948810000|2021-03-05 12:53:30|490.15|486.15|490.55|486.55|490.58|486.58|490.14|486.14|28
1614948820000|2021-03-05 12:53:40|490.65|486.65|490.98|486.98|491|487|490.62|486.62|31
1614948830000|2021-03-05 12:53:50|490.97|486.97|490.98|486.98|491|487|490.9|486.9|19
1614948840000|2021-03-05 12:54:00|490.94|486.94|490.89|486.89|490.95|486.95|490.75|486.75|32
1614948850000|2021-03-05 12:54:10|490.87|486.87|490.62|486.62|490.89|486.89|490.61|486.61|27
1614948860000|2021-03-05 12:54:20|490.63|486.63|490.59|486.59|490.63|486.63|490.54|486.54|20
1614948870000|2021-03-05 12:54:30|490.58|486.58|490.56|486.56|490.58|486.58|490.53|486.53|19
1614948880000|2021-03-05 12:54:40|490.55|486.55|490.45|486.45|490.55|486.55|490.43|486.43|20
1614948890000|2021-03-05 12:54:50|490.46|486.46|490.44|486.44|490.48|486.48|490.43|486.43|10
1614948900000|2021-03-05 12:55:00|490.46|486.46|490.53|486.53|490.57|486.57|490.44|486.44|22
1614948910000|2021-03-05 12:55:10|490.51|486.51|490.7|486.7|490.7|486.7|490.49|486.49|17
1614948920000|2021-03-05 12:55:20|490.68|486.68|490.75|486.75|490.76|486.76|490.62|486.62|11
1614948930000|2021-03-05 12:55:30|490.74|486.74|490.69|486.69|490.93|486.93|490.68|486.68|24
1614948940000|2021-03-05 12:55:40|490.8|486.8|490.8|486.8|490.8|486.8|490.8|486.8|1
1614948950000|2021-03-05 12:55:50|490.76|486.76|490.9|486.9|490.9|486.9|490.76|486.76|14
1614948960000|2021-03-05 12:56:00|490.92|486.92|491.23|487.23|491.26|487.26|490.89|486.89|27
1614948970000|2021-03-05 12:56:10|491.12|487.12|491.27|487.27|491.32|487.32|491.12|487.12|27
1614948980000|2021-03-05 12:56:20|491.23|487.23|491.23|487.23|491.32|487.32|491.18|487.18|25
1614948990000|2021-03-05 12:56:30|491.19|487.19|491.22|487.22|491.23|487.23|491.15|487.15|26
1614949000000|2021-03-05 12:56:40|491.18|487.18|491.11|487.11|491.27|487.27|491.11|487.11|27
1614949010000|2021-03-05 12:56:50|491.18|487.18|491.17|487.17|491.2|487.2|491.09|487.09|25
1614949020000|2021-03-05 12:57:00|491.18|487.18|491.17|487.17|491.18|487.18|491.09|487.09|22
1614949030000|2021-03-05 12:57:10|491.1|487.1|491.11|487.11|491.17|487.17|491.08|487.08|22
1614949040000|2021-03-05 12:57:20|491.13|487.13|491.17|487.17|491.17|487.17|491.1|487.1|13
1614949050000|2021-03-05 12:57:30|491.1|487.1|491.28|487.28|491.33|487.33|491.1|487.1|24
1614949060000|2021-03-05 12:57:40|491.27|487.27|491.33|487.33|491.34|487.34|491.27|487.27|21
1614949070000|2021-03-05 12:57:50|491.34|487.34|491.14|487.14|491.34|487.34|491.1|487.1|29
1614949080000|2021-03-05 12:58:00|491.12|487.12|491.38|487.38|491.54|487.54|491.11|487.11|25
1614949090000|2021-03-05 12:58:10|491.44|487.44|491.2|487.2|491.5|487.5|491.2|487.2|23
1614949100000|2021-03-05 12:58:20|491.19|487.19|491.19|487.19|491.25|487.25|491.12|487.12|22
1614949110000|2021-03-05 12:58:30|491.2|487.2|491.36|487.36|491.37|487.37|491.2|487.2|17
1614949120000|2021-03-05 12:58:40|491.34|487.34|491.12|487.12|491.34|487.34|491.12|487.12|24
1614949130000|2021-03-05 12:58:50|491.2|487.2|491.02|487.02|491.2|487.2|491|487|13
1614949140000|2021-03-05 12:59:00|491.01|487.01|491.04|487.04|491.06|487.06|491.01|487.01|16
1614949150000|2021-03-05 12:59:10|491.16|487.16|490.72|486.72|491.22|487.22|490.72|486.72|21
1614949160000|2021-03-05 12:59:20|490.71|486.71|491.09|487.09|491.13|487.13|490.7|486.7|29
1614949170000|2021-03-05 12:59:30|491.1|487.1|491.08|487.08|491.1|487.1|490.91|486.91|34
1614949180000|2021-03-05 12:59:40|491.11|487.11|491.1|487.1|491.22|487.22|491.07|487.07|20
1614949190000|2021-03-05 12:59:50|491.19|487.19|491.23|487.23|491.23|487.23|491.12|487.12|21
1614949200000|2021-03-05 13:00:00|491.3|487.3|491.52|487.52|491.53|487.53|491.29|487.29|28
1614949210000|2021-03-05 13:00:10|491.74|487.74|491.89|487.89|491.92|487.92|491.74|487.74|30
1614949220000|2021-03-05 13:00:20|491.9|487.9|492.4|488.4|492.54|488.54|491.83|487.83|28
1614949230000|2021-03-05 13:00:30|492.41|488.41|492.5|488.5|492.59|488.59|492.37|488.37|27
1614949240000|2021-03-05 13:00:40|492.53|488.53|493.05|489.05|493.05|489.05|492.44|488.44|23
1614949250000|2021-03-05 13:00:50|492.96|488.96|493.32|489.32|493.4|489.4|492.96|488.96|19
1614949260000|2021-03-05 13:01:00|493.33|489.33|493.07|489.07|493.33|489.33|493.07|489.07|27
1614949270000|2021-03-05 13:01:10|493.01|489.01|493.21|489.21|493.63|489.63|493.01|489.01|35
1614949280000|2021-03-05 13:01:20|493.32|489.32|493.21|489.21|493.52|489.52|493.16|489.16|37
1614949290000|2021-03-05 13:01:30|493.23|489.23|492.99|488.99|493.24|489.24|492.95|488.95|23
1614949300000|2021-03-05 13:01:40|493|489|492.68|488.68|493|489|492.68|488.68|19
1614949310000|2021-03-05 13:01:50|492.63|488.63|492.77|488.77|492.83|488.83|492.63|488.63|26
1614949320000|2021-03-05 13:02:00|492.78|488.78|492.73|488.73|492.86|488.86|492.65|488.65|27
1614949330000|2021-03-05 13:02:10|492.74|488.74|493.11|489.11|493.11|489.11|492.71|488.71|23
1614949340000|2021-03-05 13:02:20|492.95|488.95|493.65|489.65|493.65|489.65|492.95|488.95|30
1614949350000|2021-03-05 13:02:30|493.6|489.6|493.12|489.12|494.12|490.12|493.12|489.12|29
1614949360000|2021-03-05 13:02:40|493.18|489.18|493.47|489.47|493.8|489.8|493.13|489.13|35
1614949370000|2021-03-05 13:02:50|493.45|489.45|493.72|489.72|493.8|489.8|493.21|489.21|33
1614949380000|2021-03-05 13:03:00|493.52|489.52|493.64|489.64|493.78|489.78|493.52|489.52|35
1614949390000|2021-03-05 13:03:10|493.61|489.61|493.7|489.7|493.75|489.75|493.49|489.49|34
1614949400000|2021-03-05 13:03:20|493.67|489.67|493.36|489.36|493.67|489.67|493.33|489.33|33
1614949410000|2021-03-05 13:03:30|493.38|489.38|493.31|489.31|493.54|489.54|493.21|489.21|36
1614949420000|2021-03-05 13:03:40|493.27|489.27|493.32|489.32|493.42|489.42|493.2|489.2|32
1614949430000|2021-03-05 13:03:50|493.37|489.37|493.3|489.3|493.37|489.37|493.03|489.03|31
1614949440000|2021-03-05 13:04:00|493.33|489.33|493.18|489.18|493.34|489.34|493.01|489.01|31
1614949450000|2021-03-05 13:04:10|493.17|489.17|492.95|488.95|493.17|489.17|492.78|488.78|35
1614949460000|2021-03-05 13:04:20|492.93|488.93|493.18|489.18|493.18|489.18|492.93|488.93|33
1614949470000|2021-03-05 13:04:30|493.17|489.17|493.12|489.12|493.36|489.36|493.07|489.07|31
1614949480000|2021-03-05 13:04:40|493.15|489.15|493.33|489.33|493.45|489.45|493.12|489.12|32
1614949490000|2021-03-05 13:04:50|493.32|489.32|493.32|489.32|493.37|489.37|493.1|489.1|31
1614949500000|2021-03-05 13:05:00|493.31|489.31|493.19|489.19|493.35|489.35|493.1|489.1|24
1614949510000|2021-03-05 13:05:10|493.23|489.23|493.2|489.2|493.28|489.28|493.19|489.19|21
1614949520000|2021-03-05 13:05:20|493.17|489.17|493.23|489.23|493.25|489.25|493.02|489.02|28
1614949530000|2021-03-05 13:05:30|493.2|489.2|493.18|489.18|493.27|489.27|493.16|489.16|23
1614949540000|2021-03-05 13:05:40|493.17|489.17|493.2|489.2|493.24|489.24|493.12|489.12|24
1614949550000|2021-03-05 13:05:50|493.21|489.21|493.17|489.17|493.24|489.24|493.16|489.16|16
1614949560000|2021-03-05 13:06:00|493.18|489.18|493.03|489.03|493.18|489.18|493.01|489.01|20
1614949570000|2021-03-05 13:06:10|493.02|489.02|493.06|489.06|493.16|489.16|492.97|488.97|25
1614949580000|2021-03-05 13:06:20|493.08|489.08|492.93|488.93|493.09|489.09|492.93|488.93|23
1614949590000|2021-03-05 13:06:30|492.94|488.94|492.94|488.94|493.03|489.03|492.91|488.91|21
1614949600000|2021-03-05 13:06:40|492.92|488.92|492.91|488.91|492.96|488.96|492.82|488.82|21
1614949610000|2021-03-05 13:06:50|492.92|488.92|492.77|488.77|492.92|488.92|492.76|488.76|24
1614949620000|2021-03-05 13:07:00|492.78|488.78|492.86|488.86|492.95|488.95|492.76|488.76|28
1614949630000|2021-03-05 13:07:10|492.87|488.87|493.25|489.25|493.28|489.28|492.87|488.87|27
1614949640000|2021-03-05 13:07:20|493.26|489.26|493.54|489.54|493.55|489.55|493.26|489.26|23
1614949650000|2021-03-05 13:07:30|493.5|489.5|493.75|489.75|493.77|489.77|493.42|489.42|26
1614949660000|2021-03-05 13:07:40|493.76|489.76|493.9|489.9|493.9|489.9|493.67|489.67|24
1614949670000|2021-03-05 13:07:50|493.91|489.91|493.97|489.97|494.01|490.01|493.91|489.91|23
1614949680000|2021-03-05 13:08:00|493.98|489.98|493.93|489.93|493.98|489.98|493.72|489.72|23
1614949690000|2021-03-05 13:08:10|493.94|489.94|493.88|489.88|493.94|489.94|493.88|489.88|17
1614949700000|2021-03-05 13:08:20|493.89|489.89|493.71|489.71|493.91|489.91|493.71|489.71|15
1614949710000|2021-03-05 13:08:30|493.68|489.68|493.62|489.62|493.68|489.68|493.62|489.62|6
1614949720000|2021-03-05 13:08:40|493.61|489.61|493.75|489.75|493.85|489.85|493.55|489.55|18
1614949730000|2021-03-05 13:08:50|493.8|489.8|493.73|489.73|493.88|489.88|493.61|489.61|31
1614949740000|2021-03-05 13:09:00|493.72|489.72|493.8|489.8|493.88|489.88|493.69|489.69|25
1614949750000|2021-03-05 13:09:10|493.81|489.81|493.76|489.76|493.85|489.85|493.75|489.75|26
1614949760000|2021-03-05 13:09:20|493.73|489.73|493.86|489.86|493.87|489.87|493.67|489.67|23
1614949770000|2021-03-05 13:09:30|493.89|489.89|494|490|494|490|493.73|489.73|17
1614949780000|2021-03-05 13:09:40|494.03|490.03|493.91|489.91|494.1|490.1|493.91|489.91|25
1614949790000|2021-03-05 13:09:50|493.89|489.89|493.84|489.84|493.89|489.89|493.73|489.73|23
1614949800000|2021-03-05 13:10:00|493.82|489.82|493.78|489.78|493.88|489.88|493.75|489.75|20
1614949810000|2021-03-05 13:10:10|493.8|489.8|493.78|489.78|493.82|489.82|493.69|489.69|24
1614949820000|2021-03-05 13:10:20|493.8|489.8|493.48|489.48|493.8|489.8|493.46|489.46|25
1614949830000|2021-03-05 13:10:30|493.46|489.46|493.49|489.49|493.5|489.5|493.42|489.42|24
1614949840000|2021-03-05 13:10:40|493.5|489.5|493.76|489.76|493.76|489.76|493.5|489.5|24
1614949850000|2021-03-05 13:10:50|493.75|489.75|493.87|489.87|493.94|489.94|493.68|489.68|23
1614949860000|2021-03-05 13:11:00|493.99|489.99|493.72|489.72|494.01|490.01|493.71|489.71|21
1614949870000|2021-03-05 13:11:10|493.71|489.71|493.78|489.78|493.93|489.93|493.71|489.71|24
1614949880000|2021-03-05 13:11:20|493.73|489.73|493.82|489.82|493.94|489.94|493.73|489.73|24
1614949890000|2021-03-05 13:11:30|493.79|489.79|493.91|489.91|494|490|493.79|489.79|32
1614949900000|2021-03-05 13:11:40|493.9|489.9|494.07|490.07|494.07|490.07|493.89|489.89|23
1614949910000|2021-03-05 13:11:50|494.06|490.06|494.05|490.05|494.07|490.07|493.89|489.89|29
1614949920000|2021-03-05 13:12:00|494.01|490.01|493.98|489.98|494.04|490.04|493.89|489.89|22
1614949930000|2021-03-05 13:12:10|493.99|489.99|494.21|490.21|494.21|490.21|493.99|489.99|21
1614949940000|2021-03-05 13:12:20|494.22|490.22|494.32|490.32|494.34|490.34|494.22|490.22|19
1614949950000|2021-03-05 13:12:30|494.31|490.31|494.25|490.25|494.37|490.37|494.17|490.17|19
1614949960000|2021-03-05 13:12:40|494.27|490.27|494.22|490.22|494.37|490.37|494.2|490.2|27
1614949970000|2021-03-05 13:12:50|494.21|490.21|494.29|490.29|494.37|490.37|494.2|490.2|20
1614949980000|2021-03-05 13:13:00|494.3|490.3|494.27|490.27|494.31|490.31|494.1|490.1|25
1614949990000|2021-03-05 13:13:10|494.26|490.26|494.09|490.09|494.26|490.26|494.07|490.07|28
1614950000000|2021-03-05 13:13:20|494.07|490.07|494.15|490.15|494.2|490.2|493.99|489.99|25
1614950010000|2021-03-05 13:13:30|494.19|490.19|494.06|490.06|494.2|490.2|494.04|490.04|18
1614950020000|2021-03-05 13:13:40|494.1|490.1|494.09|490.09|494.17|490.17|494.07|490.07|17
1614950030000|2021-03-05 13:13:50|494.1|490.1|494.16|490.16|494.16|490.16|494.1|490.1|6
1614950040000|2021-03-05 13:14:00|494.1|490.1|494.04|490.04|494.11|490.11|494.04|490.04|16
1614950050000|2021-03-05 13:14:10|494.01|490.01|493.94|489.94|494.01|490.01|493.77|489.77|7
1614950060000|2021-03-05 13:14:20|493.95|489.95|493.83|489.83|493.95|489.95|493.83|489.83|8
1614950070000|2021-03-05 13:14:30|493.88|489.88|493.93|489.93|493.94|489.94|493.88|489.88|3
1614950080000|2021-03-05 13:14:40|493.87|489.87|493.59|489.59|493.87|489.87|493.57|489.57|27
1614950090000|2021-03-05 13:14:50|493.58|489.58|493.39|489.39|493.59|489.59|493.31|489.31|19
1614950100000|2021-03-05 13:15:00|493.38|489.38|493.72|489.72|493.79|489.79|493.38|489.38|27
1614950110000|2021-03-05 13:15:10|493.76|489.76|494|490|494.03|490.03|493.74|489.74|31
1614950120000|2021-03-05 13:15:20|493.91|489.91|494.1|490.1|494.1|490.1|493.68|489.68|30
1614950130000|2021-03-05 13:15:30|494.11|490.11|493.99|489.99|494.23|490.23|493.94|489.94|28
1614950140000|2021-03-05 13:15:40|494.01|490.01|494.03|490.03|494.12|490.12|493.98|489.98|25
1614950150000|2021-03-05 13:15:50|494.05|490.05|493.98|489.98|494.05|490.05|493.98|489.98|12
1614950160000|2021-03-05 13:16:00|493.97|489.97|493.85|489.85|493.97|489.97|493.83|489.83|11
1614950170000|2021-03-05 13:16:10|493.88|489.88|494.15|490.15|494.2|490.2|493.88|489.88|27
1614950180000|2021-03-05 13:16:20|494.17|490.17|494.22|490.22|494.24|490.24|494.09|490.09|21
1614950190000|2021-03-05 13:16:30|494.21|490.21|494.31|490.31|494.31|490.31|494.15|490.15|23
1614950200000|2021-03-05 13:16:40|494.35|490.35|494.47|490.47|494.55|490.55|494.33|490.33|23
1614950210000|2021-03-05 13:16:50|494.45|490.45|494.5|490.5|494.51|490.51|494.34|490.34|28
1614950220000|2021-03-05 13:17:00|494.48|490.48|494.18|490.18|494.49|490.49|494.16|490.16|27
1614950230000|2021-03-05 13:17:10|494.22|490.22|494.11|490.11|494.24|490.24|494.05|490.05|12
1614950240000|2021-03-05 13:17:20|494.1|490.1|494.14|490.14|494.15|490.15|494.1|490.1|9
1614950250000|2021-03-05 13:17:30|494.13|490.13|494.07|490.07|494.17|490.17|494.07|490.07|13
1614950260000|2021-03-05 13:17:40|494.08|490.08|494.17|490.17|494.17|490.17|494.04|490.04|16
1614950270000|2021-03-05 13:17:50|494.14|490.14|493.95|489.95|494.14|490.14|493.95|489.95|15
1614950280000|2021-03-05 13:18:00|493.96|489.96|494.18|490.18|494.26|490.26|493.93|489.93|30
1614950290000|2021-03-05 13:18:10|494.19|490.19|494.35|490.35|494.36|490.36|494.19|490.19|24
1614950300000|2021-03-05 13:18:20|494.36|490.36|494.3|490.3|494.36|490.36|494.17|490.17|19
1614950310000|2021-03-05 13:18:30|494.28|490.28|494.07|490.07|494.34|490.34|494.03|490.03|19
1614950320000|2021-03-05 13:18:40|494.08|490.08|494.15|490.15|494.27|490.27|494.05|490.05|25
1614950330000|2021-03-05 13:18:50|494.13|490.13|494.14|490.14|494.19|490.19|494.08|490.08|30
1614950340000|2021-03-05 13:19:00|494.06|490.06|493.96|489.96|494.07|490.07|493.92|489.92|26
1614950350000|2021-03-05 13:19:10|493.95|489.95|493.92|489.92|494.02|490.02|493.92|489.92|27
1614950360000|2021-03-05 13:19:20|493.94|489.94|493.77|489.77|493.95|489.95|493.76|489.76|24
1614950370000|2021-03-05 13:19:30|493.76|489.76|493.85|489.85|493.93|489.93|493.72|489.72|28
1614950380000|2021-03-05 13:19:40|493.87|489.87|493.8|489.8|494|490|493.73|489.73|25
1614950390000|2021-03-05 13:19:50|493.81|489.81|493.86|489.86|493.86|489.86|493.71|489.71|23
1614950400000|2021-03-05 13:20:00|493.85|489.85|494.05|490.05|494.15|490.15|493.82|489.82|30
1614950410000|2021-03-05 13:20:10|494.04|490.04|494.01|490.01|494.04|490.04|493.88|489.88|28
1614950420000|2021-03-05 13:20:20|494|490|493.99|489.99|494.04|490.04|493.87|489.87|33
1614950430000|2021-03-05 13:20:30|494.01|490.01|494.16|490.16|494.24|490.24|493.98|489.98|30
1614950440000|2021-03-05 13:20:40|494.15|490.15|494.15|490.15|494.15|490.15|494|490|23
1614950450000|2021-03-05 13:20:50|494.13|490.13|494.14|490.14|494.18|490.18|494.08|490.08|13
1614950460000|2021-03-05 13:21:00|494.18|490.18|494.13|490.13|494.18|490.18|494.13|490.13|7
1614950470000|2021-03-05 13:21:10|494.17|490.17|494.07|490.07|494.17|490.17|494|490|20
1614950480000|2021-03-05 13:21:20|494.09|490.09|494.11|490.11|494.13|490.13|493.97|489.97|13
1614950490000|2021-03-05 13:21:30|494.09|490.09|494.12|490.12|494.16|490.16|494.06|490.06|8
1614950500000|2021-03-05 13:21:40|494.11|490.11|494.02|490.02|494.11|490.11|494.01|490.01|5
1614950510000|2021-03-05 13:21:50|494.07|490.07|494.01|490.01|494.07|490.07|493.99|489.99|7
1614950520000|2021-03-05 13:22:00|493.99|489.99|494.29|490.29|494.29|490.29|493.99|489.99|25
1614950530000|2021-03-05 13:22:10|494.28|490.28|494.44|490.44|494.44|490.44|494.28|490.28|11
1614950540000|2021-03-05 13:22:20|494.45|490.45|494.46|490.46|494.53|490.53|494.44|490.44|18
1614950550000|2021-03-05 13:22:30|494.49|490.49|494.45|490.45|494.52|490.52|494.45|490.45|13
1614950560000|2021-03-05 13:22:40|494.43|490.43|494.36|490.36|494.57|490.57|494.33|490.33|22
1614950570000|2021-03-05 13:22:50|494.37|490.37|494.41|490.41|494.43|490.43|494.35|490.35|21
1614950580000|2021-03-05 13:23:00|494.42|490.42|494.67|490.67|494.67|490.67|494.42|490.42|22
1614950590000|2021-03-05 13:23:10|494.68|490.68|495.07|491.07|495.09|491.09|494.68|490.68|22
1614950600000|2021-03-05 13:23:20|495.06|491.06|496.63|492.63|496.63|492.63|495.06|491.06|21
1614950610000|2021-03-05 13:23:30|496.61|492.61|496.65|492.65|496.75|492.75|496.55|492.55|16
1614950620000|2021-03-05 13:23:40|496.64|492.64|496.64|492.64|496.73|492.73|496.61|492.61|15
1614950630000|2021-03-05 13:23:50|496.62|492.62|496.6|492.6|496.62|492.62|496.45|492.45|25
1614950640000|2021-03-05 13:24:00|496.64|492.64|496.25|492.25|496.64|492.64|496.25|492.25|24
1614950650000|2021-03-05 13:24:10|496.26|492.26|495.67|491.67|496.26|492.26|495.67|491.67|19
1614950660000|2021-03-05 13:24:20|495.92|491.92|495.41|491.41|496|492|495.41|491.41|23
1614950670000|2021-03-05 13:24:30|495.53|491.53|495.55|491.55|495.78|491.78|495.53|491.53|21
1614950680000|2021-03-05 13:24:40|495.52|491.52|495.46|491.46|495.59|491.59|495.43|491.43|25
1614950690000|2021-03-05 13:24:50|495.63|491.63|494.74|490.74|495.63|491.63|494.58|490.58|25
1614950700000|2021-03-05 13:25:00|494.79|490.79|495.1|491.1|495.1|491.1|494.77|490.77|19
1614950710000|2021-03-05 13:25:10|495.03|491.03|495.33|491.33|495.42|491.42|495.03|491.03|23
1614950720000|2021-03-05 13:25:20|495.39|491.39|495.2|491.2|495.45|491.45|495.13|491.13|25
1614950730000|2021-03-05 13:25:30|495.18|491.18|495.21|491.21|495.21|491.21|495.12|491.12|19
1614950740000|2021-03-05 13:25:40|495.2|491.2|495.34|491.34|495.34|491.34|495.2|491.2|23
1614950750000|2021-03-05 13:25:50|495.35|491.35|495.22|491.22|495.36|491.36|495.2|491.2|21
1614950760000|2021-03-05 13:26:00|495.23|491.23|495.76|491.76|495.83|491.83|495.23|491.23|24
1614950770000|2021-03-05 13:26:10|495.86|491.86|496.01|492.01|496.01|492.01|495.82|491.82|21
1614950780000|2021-03-05 13:26:20|496.04|492.04|496.09|492.09|496.23|492.23|496.02|492.02|22
1614950790000|2021-03-05 13:26:30|496.04|492.04|496.38|492.38|496.41|492.41|495.83|491.83|22
1614950800000|2021-03-05 13:26:40|496.4|492.4|496.6|492.6|496.72|492.72|496.4|492.4|18
1614950810000|2021-03-05 13:26:50|496.61|492.61|496.74|492.74|496.77|492.77|496.61|492.61|18
1614950820000|2021-03-05 13:27:00|496.73|492.73|496.7|492.7|496.75|492.75|496.57|492.57|19
1614950830000|2021-03-05 13:27:10|496.71|492.71|496.69|492.69|496.71|492.71|496.65|492.65|20
1614950840000|2021-03-05 13:27:20|496.66|492.66|496.45|492.45|496.66|492.66|496.42|492.42|17
1614950850000|2021-03-05 13:27:30|496.46|492.46|496.56|492.56|496.61|492.61|496.42|492.42|24
1614950860000|2021-03-05 13:27:40|496.57|492.57|496.44|492.44|496.57|492.57|496.34|492.34|25
1614950870000|2021-03-05 13:27:50|496.34|492.34|496.45|492.45|496.47|492.47|496.33|492.33|16
1614950880000|2021-03-05 13:28:00|496.44|492.44|496.31|492.31|496.46|492.46|496.3|492.3|20
1614950890000|2021-03-05 13:28:10|496.32|492.32|496.24|492.24|496.36|492.36|496.24|492.24|20
1614950900000|2021-03-05 13:28:20|496.25|492.25|496.22|492.22|496.25|492.25|496.21|492.21|16
1614950910000|2021-03-05 13:28:30|496.21|492.21|496.02|492.02|496.25|492.25|495.93|491.93|14
1614950920000|2021-03-05 13:28:40|496.05|492.05|496.38|492.38|496.38|492.38|496.05|492.05|21
1614950930000|2021-03-05 13:28:50|496.37|492.37|496.39|492.39|496.49|492.49|496.31|492.31|17
1614950940000|2021-03-05 13:29:00|496.42|492.42|496.34|492.34|496.42|492.42|496.11|492.11|23
1614950950000|2021-03-05 13:29:10|496.2|492.2|496.12|492.12|496.22|492.22|496.07|492.07|26
1614950960000|2021-03-05 13:29:20|496.1|492.1|496.24|492.24|496.25|492.25|496.08|492.08|16
1614950970000|2021-03-05 13:29:30|496.25|492.25|496.28|492.28|496.55|492.55|496.24|492.24|16
1614950980000|2021-03-05 13:29:40|496.25|492.25|496.23|492.23|496.27|492.27|496.11|492.11|15
1614950990000|2021-03-05 13:29:50|496.22|492.22|496.44|492.44|496.46|492.46|496.22|492.22|20
1614951000000|2021-03-05 13:30:00|496.38|492.38|495.79|491.79|496.61|492.61|495.79|491.79|26
1614951010000|2021-03-05 13:30:10|495.77|491.77|495.43|491.43|495.81|491.81|495.22|491.22|25
1614951020000|2021-03-05 13:30:20|495.39|491.39|495.36|491.36|495.51|491.51|495.28|491.28|22
1614951030000|2021-03-05 13:30:30|495.33|491.33|494.74|490.74|495.5|491.5|494.74|490.74|25
1614951040000|2021-03-05 13:30:40|494.66|490.66|495.13|491.13|495.19|491.19|494.58|490.58|28
1614951050000|2021-03-05 13:30:50|494.87|490.87|494.33|490.33|495.13|491.13|494.19|490.19|25
1614951060000|2021-03-05 13:31:00|494.26|490.26|494.12|490.12|494.7|490.7|494.07|490.07|27
1614951070000|2021-03-05 13:31:10|494.15|490.15|493.78|489.78|494.27|490.27|493.59|489.59|25
1614951080000|2021-03-05 13:31:20|493.71|489.71|494.05|490.05|494.05|490.05|493.67|489.67|27
1614951090000|2021-03-05 13:31:30|494.15|490.15|494.3|490.3|494.33|490.33|494|490|25
1614951100000|2021-03-05 13:31:40|494.24|490.24|494.57|490.57|494.68|490.68|494.24|490.24|20
1614951110000|2021-03-05 13:31:50|494.56|490.56|493.74|489.74|494.56|490.56|493.72|489.72|27
1614951120000|2021-03-05 13:32:00|493.77|489.77|493.6|489.6|493.92|489.92|493.56|489.56|22
1614951130000|2021-03-05 13:32:10|493.59|489.59|493.72|489.72|494.02|490.02|493.57|489.57|20
1614951140000|2021-03-05 13:32:20|493.8|489.8|493.92|489.92|494.22|490.22|493.68|489.68|27
1614951150000|2021-03-05 13:32:30|493.89|489.89|493.8|489.8|494.01|490.01|493.64|489.64|27
1614951160000|2021-03-05 13:32:40|493.74|489.74|493.67|489.67|493.83|489.83|493.45|489.45|25
1614951170000|2021-03-05 13:32:50|493.47|489.47|493.31|489.31|493.47|489.47|493.1|489.1|24
1614951180000|2021-03-05 13:33:00|493.3|489.3|493.17|489.17|493.41|489.41|493.08|489.08|25
1614951190000|2021-03-05 13:33:10|493.15|489.15|492.94|488.94|493.19|489.19|492.94|488.94|18
1614951200000|2021-03-05 13:33:20|492.9|488.9|492.99|488.99|493.03|489.03|492.78|488.78|26
1614951210000|2021-03-05 13:33:30|492.92|488.92|492.39|488.39|492.92|488.92|492.37|488.37|24
1614951220000|2021-03-05 13:33:40|492.41|488.41|490.78|486.78|492.58|488.58|490.56|486.56|26
1614951230000|2021-03-05 13:33:50|490.7|486.7|489.41|485.41|490.7|486.7|489.34|485.34|24
1614951240000|2021-03-05 13:34:00|489.42|485.42|490.01|486.01|490.25|486.25|489.32|485.32|28
1614951250000|2021-03-05 13:34:10|489.99|485.99|489.66|485.66|490.14|486.14|489.55|485.55|27
1614951260000|2021-03-05 13:34:20|489.65|485.65|490.08|486.08|490.44|486.44|489.65|485.65|27
1614951270000|2021-03-05 13:34:30|490.34|486.34|490.53|486.53|490.62|486.62|490.03|486.03|24
1614951280000|2021-03-05 13:34:40|490.5|486.5|490.75|486.75|490.81|486.81|490.5|486.5|22
1614951290000|2021-03-05 13:34:50|490.81|486.81|490.78|486.78|490.84|486.84|490.7|486.7|20
1614951300000|2021-03-05 13:35:00|490.74|486.74|490.61|486.61|490.92|486.92|490.52|486.52|25
1614951310000|2021-03-05 13:35:10|490.89|486.89|491.23|487.23|491.3|487.3|490.82|486.82|23
1614951320000|2021-03-05 13:35:20|491.27|487.27|491.52|487.52|491.52|487.52|491.22|487.22|25
1614951330000|2021-03-05 13:35:30|491.42|487.42|492.24|488.24|492.24|488.24|491.12|487.12|24
1614951340000|2021-03-05 13:35:40|492.29|488.29|492.39|488.39|492.5|488.5|492.1|488.1|25
1614951350000|2021-03-05 13:35:50|492.45|488.45|492.98|488.98|493.04|489.04|492.45|488.45|27
1614951360000|2021-03-05 13:36:00|493.04|489.04|493.19|489.19|493.25|489.25|492.99|488.99|22
1614951370000|2021-03-05 13:36:10|493.15|489.15|493.16|489.16|493.21|489.21|492.98|488.98|21
1614951380000|2021-03-05 13:36:20|493.19|489.19|492.25|488.25|493.19|489.19|492.2|488.2|28
1614951390000|2021-03-05 13:36:30|492.17|488.17|492.25|488.25|492.25|488.25|492.01|488.01|19
1614951400000|2021-03-05 13:36:40|492.33|488.33|492.22|488.22|492.42|488.42|492.15|488.15|25
1614951410000|2021-03-05 13:36:50|492.24|488.24|492.17|488.17|492.36|488.36|491.91|487.91|23
1614951420000|2021-03-05 13:37:00|492.63|488.63|491.89|487.89|492.63|488.63|491.89|487.89|24
1614951430000|2021-03-05 13:37:10|491.88|487.88|491.66|487.66|491.88|487.88|491.66|487.66|22
1614951440000|2021-03-05 13:37:20|491.67|487.67|491.99|487.99|491.99|487.99|491.67|487.67|22
1614951450000|2021-03-05 13:37:30|492.01|488.01|491.86|487.86|492.14|488.14|491.83|487.83|21
1614951460000|2021-03-05 13:37:40|491.85|487.85|491.93|487.93|491.94|487.94|491.84|487.84|14
1614951470000|2021-03-05 13:37:50|491.9|487.9|491.88|487.88|491.9|487.9|491.64|487.64|17
1614951480000|2021-03-05 13:38:00|491.84|487.84|492.37|488.37|492.38|488.38|491.83|487.83|23
1614951490000|2021-03-05 13:38:10|492.34|488.34|492.35|488.35|492.51|488.51|492.28|488.28|23
1614951500000|2021-03-05 13:38:20|492.4|488.4|492.17|488.17|492.5|488.5|492.14|488.14|25
1614951510000|2021-03-05 13:38:30|492.12|488.12|492.27|488.27|492.41|488.41|492.1|488.1|25
1614951520000|2021-03-05 13:38:40|492.25|488.25|492.2|488.2|492.36|488.36|492.09|488.09|21
1614951530000|2021-03-05 13:38:50|492.23|488.23|492.26|488.26|492.36|488.36|492.14|488.14|24
1614951540000|2021-03-05 13:39:00|492.24|488.24|492.15|488.15|492.36|488.36|492.07|488.07|22
1614951550000|2021-03-05 13:39:10|492.19|488.19|492.45|488.45|492.46|488.46|492.14|488.14|24
1614951560000|2021-03-05 13:39:20|492.48|488.48|492.5|488.5|492.6|488.6|492.45|488.45|22
1614951570000|2021-03-05 13:39:30|492.49|488.49|492.58|488.58|492.66|488.66|492.47|488.47|20
1614951580000|2021-03-05 13:39:40|492.66|488.66|492.45|488.45|492.68|488.68|492.39|488.39|25
1614951590000|2021-03-05 13:39:50|492.42|488.42|492.32|488.32|492.42|488.42|492.29|488.29|15
1614951600000|2021-03-05 13:40:00|492.33|488.33|492.32|488.32|492.43|488.43|492.26|488.26|22
1614951610000|2021-03-05 13:40:10|492.31|488.31|492.08|488.08|492.32|488.32|491.97|487.97|28
1614951620000|2021-03-05 13:40:20|492.11|488.11|492.19|488.19|492.29|488.29|492.1|488.1|27
1614951630000|2021-03-05 13:40:30|492.21|488.21|492.28|488.28|492.35|488.35|492.21|488.21|23
1614951640000|2021-03-05 13:40:40|492.29|488.29|492.71|488.71|492.71|488.71|492.27|488.27|21
1614951650000|2021-03-05 13:40:50|492.72|488.72|493.15|489.15|493.2|489.2|492.71|488.71|22
1614951660000|2021-03-05 13:41:00|493.17|489.17|493.88|489.88|493.89|489.89|493.17|489.17|25
1614951670000|2021-03-05 13:41:10|493.89|489.89|493.81|489.81|493.89|489.89|493.62|489.62|27
1614951680000|2021-03-05 13:41:20|493.82|489.82|493.47|489.47|493.85|489.85|493.47|489.47|26
1614951690000|2021-03-05 13:41:30|493.48|489.48|493.91|489.91|494|490|493.48|489.48|27
1614951700000|2021-03-05 13:41:40|493.84|489.84|493.84|489.84|493.96|489.96|493.67|489.67|23
1614951710000|2021-03-05 13:41:50|493.83|489.83|493.53|489.53|493.88|489.88|493.52|489.52|24
1614951720000|2021-03-05 13:42:00|493.54|489.54|493.32|489.32|493.54|489.54|493.28|489.28|23
1614951730000|2021-03-05 13:42:10|493.31|489.31|493.52|489.52|493.52|489.52|493.27|489.27|19
1614951740000|2021-03-05 13:42:20|493.5|489.5|493.64|489.64|493.82|489.82|493.47|489.47|23
1614951750000|2021-03-05 13:42:30|493.63|489.63|493.88|489.88|493.88|489.88|493.38|489.38|25
1614951760000|2021-03-05 13:42:40|493.87|489.87|493.85|489.85|493.95|489.95|493.78|489.78|22
1614951770000|2021-03-05 13:42:50|493.78|489.78|493.68|489.68|493.9|489.9|493.68|489.68|26
1614951780000|2021-03-05 13:43:00|493.67|489.67|493.92|489.92|493.95|489.95|493.65|489.65|22
1614951790000|2021-03-05 13:43:10|493.91|489.91|494.06|490.06|494.09|490.09|493.88|489.88|22
1614951800000|2021-03-05 13:43:20|494.07|490.07|494.05|490.05|494.08|490.08|494|490|17
1614951810000|2021-03-05 13:43:30|494.08|490.08|494.11|490.11|494.13|490.13|494.05|490.05|14
1614951820000|2021-03-05 13:43:40|494.1|490.1|494.11|490.11|494.11|490.11|493.96|489.96|18
1614951830000|2021-03-05 13:43:50|494.12|490.12|494.47|490.47|494.49|490.49|493.98|489.98|20
1614951840000|2021-03-05 13:44:00|494.45|490.45|494.24|490.24|494.45|490.45|494.16|490.16|22
1614951850000|2021-03-05 13:44:10|494.26|490.26|493.95|489.95|494.27|490.27|493.89|489.89|28
1614951860000|2021-03-05 13:44:20|493.94|489.94|494.19|490.19|494.19|490.19|493.78|489.78|27
1614951870000|2021-03-05 13:44:30|494.03|490.03|494.77|490.77|494.77|490.77|494.03|490.03|27
1614951880000|2021-03-05 13:44:40|494.75|490.75|495.24|491.24|495.24|491.24|494.75|490.75|22
1614951890000|2021-03-05 13:44:50|495.22|491.22|495.46|491.46|495.46|491.46|495.06|491.06|22
1614951900000|2021-03-05 13:45:00|495.41|491.41|495.04|491.04|495.49|491.49|494.9|490.9|26
1614951910000|2021-03-05 13:45:10|495.03|491.03|494.92|490.92|495.1|491.1|494.91|490.91|24
1614951920000|2021-03-05 13:45:20|494.91|490.91|494.8|490.8|494.92|490.92|494.78|490.78|23
1614951930000|2021-03-05 13:45:30|494.79|490.79|494.59|490.59|494.82|490.82|494.52|490.52|23
1614951940000|2021-03-05 13:45:40|494.57|490.57|494.47|490.47|494.6|490.6|494.47|490.47|18
1614951950000|2021-03-05 13:45:50|494.45|490.45|494.91|490.91|494.91|490.91|494.43|490.43|21
1614951960000|2021-03-05 13:46:00|494.92|490.92|495.51|491.51|495.66|491.66|494.92|490.92|29
1614951970000|2021-03-05 13:46:10|495.52|491.52|495.7|491.7|495.72|491.72|495.37|491.37|34
1614951980000|2021-03-05 13:46:20|495.71|491.71|495.92|491.92|495.94|491.94|495.66|491.66|24
1614951990000|2021-03-05 13:46:30|495.9|491.9|496.18|492.18|496.18|492.18|495.57|491.57|24
1614952000000|2021-03-05 13:46:40|496.17|492.17|496.44|492.44|496.49|492.49|496.15|492.15|23
1614952010000|2021-03-05 13:46:50|496.42|492.42|496.49|492.49|496.51|492.51|496.24|492.24|24
1614952020000|2021-03-05 13:47:00|496.48|492.48|496.49|492.49|496.65|492.65|496.39|492.39|23
1614952030000|2021-03-05 13:47:10|496.5|492.5|496.57|492.57|496.7|492.7|496.5|492.5|26
1614952040000|2021-03-05 13:47:20|496.53|492.53|496.57|492.57|496.73|492.73|496.34|492.34|24
1614952050000|2021-03-05 13:47:30|496.56|492.56|496.59|492.59|496.69|492.69|496.36|492.36|33
1614952060000|2021-03-05 13:47:40|496.52|492.52|496.55|492.55|496.55|492.55|496.37|492.37|22
1614952070000|2021-03-05 13:47:50|496.53|492.53|496.38|492.38|496.58|492.58|496.34|492.34|28
1614952080000|2021-03-05 13:48:00|496.35|492.35|496.56|492.56|496.64|492.64|496.35|492.35|36
1614952090000|2021-03-05 13:48:10|496.5|492.5|496.52|492.52|496.61|492.61|496.5|492.5|32
1614952100000|2021-03-05 13:48:20|496.54|492.54|496.05|492.05|496.54|492.54|496.04|492.04|29
1614952110000|2021-03-05 13:48:30|496.07|492.07|496.07|492.07|496.31|492.31|496.06|492.06|25
1614952120000|2021-03-05 13:48:40|496.04|492.04|495.97|491.97|496.23|492.23|495.97|491.97|30
1614952130000|2021-03-05 13:48:50|495.78|491.78|495.36|491.36|495.78|491.78|495.36|491.36|32
1614952140000|2021-03-05 13:49:00|495.27|491.27|495.81|491.81|495.93|491.93|495.23|491.23|33
1614952150000|2021-03-05 13:49:10|495.82|491.82|495.83|491.83|495.99|491.99|495.76|491.76|29
1614952160000|2021-03-05 13:49:20|495.85|491.85|496.23|492.23|496.28|492.28|495.85|491.85|29
1614952170000|2021-03-05 13:49:30|496.27|492.27|496.1|492.1|496.27|492.27|495.98|491.98|25
1614952180000|2021-03-05 13:49:40|496.09|492.09|496.35|492.35|496.38|492.38|496.09|492.09|28
1614952190000|2021-03-05 13:49:50|496.36|492.36|496.45|492.45|496.52|492.52|496.16|492.16|30
1614952200000|2021-03-05 13:50:00|496.43|492.43|496.18|492.18|496.48|492.48|496.09|492.09|34
1614952210000|2021-03-05 13:50:10|496.2|492.2|496.05|492.05|496.23|492.23|496.01|492.01|30
1614952220000|2021-03-05 13:50:20|496.01|492.01|495.93|491.93|496.03|492.03|495.85|491.85|31
1614952230000|2021-03-05 13:50:30|495.94|491.94|495.93|491.93|495.96|491.96|495.88|491.88|29
1614952240000|2021-03-05 13:50:40|495.91|491.91|495.98|491.98|496.09|492.09|495.9|491.9|30
1614952250000|2021-03-05 13:50:50|495.99|491.99|495.79|491.79|496.01|492.01|495.74|491.74|28
1614952260000|2021-03-05 13:51:00|495.69|491.69|495.56|491.56|495.71|491.71|495.51|491.51|30
1614952270000|2021-03-05 13:51:10|495.54|491.54|495.31|491.31|495.54|491.54|495.25|491.25|30
1614952280000|2021-03-05 13:51:20|495.3|491.3|495.2|491.2|495.35|491.35|495.17|491.17|24
1614952290000|2021-03-05 13:51:30|495.21|491.21|495.03|491.03|495.21|491.21|494.91|490.91|31
1614952300000|2021-03-05 13:51:40|495.01|491.01|494.84|490.84|495.03|491.03|494.84|490.84|24
1614952310000|2021-03-05 13:51:50|494.82|490.82|494.77|490.77|494.89|490.89|494.73|490.73|27
1614952320000|2021-03-05 13:52:00|494.79|490.79|494.81|490.81|494.92|490.92|494.69|490.69|27
1614952330000|2021-03-05 13:52:10|494.78|490.78|495.08|491.08|495.08|491.08|494.73|490.73|29
1614952340000|2021-03-05 13:52:20|495.07|491.07|494.78|490.78|495.16|491.16|494.77|490.77|28
1614952350000|2021-03-05 13:52:30|494.82|490.82|494.41|490.41|494.82|490.82|494.38|490.38|32
1614952360000|2021-03-05 13:52:40|494.37|490.37|494.43|490.43|494.48|490.48|494.25|490.25|33
1614952370000|2021-03-05 13:52:50|494.44|490.44|494.09|490.09|494.45|490.45|494.08|490.08|29
1614952380000|2021-03-05 13:53:00|494.1|490.1|494.34|490.34|494.34|490.34|493.83|489.83|31
1614952390000|2021-03-05 13:53:10|494.26|490.26|494.21|490.21|494.26|490.26|494.13|490.13|31
1614952400000|2021-03-05 13:53:20|494.2|490.2|494.54|490.54|494.56|490.56|494.2|490.2|22
1614952410000|2021-03-05 13:53:30|494.53|490.53|494.34|490.34|494.62|490.62|494.33|490.33|28
1614952420000|2021-03-05 13:53:40|494.33|490.33|494.56|490.56|494.56|490.56|494.33|490.33|23
1614952430000|2021-03-05 13:53:50|494.57|490.57|494.8|490.8|494.84|490.84|494.56|490.56|29
1614952440000|2021-03-05 13:54:00|494.77|490.77|495.07|491.07|495.07|491.07|494.77|490.77|18
1614952450000|2021-03-05 13:54:10|495.06|491.06|495.07|491.07|495.16|491.16|495.02|491.02|31
1614952460000|2021-03-05 13:54:20|495.08|491.08|495.01|491.01|495.09|491.09|494.89|490.89|29
1614952470000|2021-03-05 13:54:30|495.04|491.04|495.16|491.16|495.2|491.2|494.86|490.86|30
1614952480000|2021-03-05 13:54:40|495.17|491.17|495.14|491.14|495.19|491.19|495.13|491.13|15
1614952490000|2021-03-05 13:54:50|495.17|491.17|495|491|495.17|491.17|494.98|490.98|19
1614952500000|2021-03-05 13:55:00|494.99|490.99|494.65|490.65|494.99|490.99|494.63|490.63|27
1614952510000|2021-03-05 13:55:10|494.67|490.67|494.67|490.67|494.87|490.87|494.63|490.63|25
1614952520000|2021-03-05 13:55:20|494.68|490.68|494.56|490.56|494.69|490.69|494.56|490.56|19
1614952530000|2021-03-05 13:55:30|494.55|490.55|494.59|490.59|494.59|490.59|494.4|490.4|23
1614952540000|2021-03-05 13:55:40|494.58|490.58|494.47|490.47|494.62|490.62|494.44|490.44|20
1614952550000|2021-03-05 13:55:50|494.49|490.49|494.31|490.31|494.51|490.51|494.29|490.29|20
1614952560000|2021-03-05 13:56:00|494.3|490.3|494.28|490.28|494.36|490.36|494.23|490.23|21
1614952570000|2021-03-05 13:56:10|494.27|490.27|494.22|490.22|494.32|490.32|494.22|490.22|15
1614952580000|2021-03-05 13:56:20|494.11|490.11|494.08|490.08|494.17|490.17|494.08|490.08|21
1614952590000|2021-03-05 13:56:30|494.07|490.07|494.09|490.09|494.19|490.19|493.88|489.88|34
1614952600000|2021-03-05 13:56:40|494.11|490.11|494.19|490.19|494.22|490.22|494.11|490.11|19
1614952610000|2021-03-05 13:56:50|494.2|490.2|494.55|490.55|494.7|490.7|494.2|490.2|28
1614952620000|2021-03-05 13:57:00|494.54|490.54|494.6|490.6|494.62|490.62|494.4|490.4|29
1614952630000|2021-03-05 13:57:10|494.59|490.59|494.56|490.56|494.65|490.65|494.56|490.56|25
1614952640000|2021-03-05 13:57:20|494.57|490.57|494.53|490.53|494.58|490.58|494.38|490.38|23
1614952650000|2021-03-05 13:57:30|494.52|490.52|494.63|490.63|494.64|490.64|494.52|490.52|26
1614952660000|2021-03-05 13:57:40|494.6|490.6|494.58|490.58|494.62|490.62|494.58|490.58|19
1614952670000|2021-03-05 13:57:50|494.57|490.57|494.68|490.68|494.7|490.7|494.56|490.56|14
1614952680000|2021-03-05 13:58:00|494.69|490.69|494.61|490.61|494.69|490.69|494.61|490.61|18
1614952690000|2021-03-05 13:58:10|494.64|490.64|494.64|490.64|494.66|490.66|494.61|490.61|10
1614952700000|2021-03-05 13:58:20|494.6|490.6|494.25|490.25|494.6|490.6|494.25|490.25|18
1614952710000|2021-03-05 13:58:30|494.24|490.24|494.47|490.47|494.61|490.61|494.24|490.24|30
1614952720000|2021-03-05 13:58:40|494.51|490.51|494.39|490.39|494.51|490.51|494.39|490.39|18
1614952730000|2021-03-05 13:58:50|494.38|490.38|494.44|490.44|494.45|490.45|494.31|490.31|24
1614952740000|2021-03-05 13:59:00|494.43|490.43|494.4|490.4|494.44|490.44|494.4|490.4|15
1614952750000|2021-03-05 13:59:10|494.39|490.39|494.38|490.38|494.41|490.41|494.37|490.37|17
1614952760000|2021-03-05 13:59:20|494.37|490.37|494.33|490.33|494.4|490.4|494.3|490.3|19
1614952770000|2021-03-05 13:59:30|494.32|490.32|494.32|490.32|494.34|490.34|494.31|490.31|18
1614952780000|2021-03-05 13:59:40|494.34|490.34|494.24|490.24|494.35|490.35|494.24|490.24|11
1614952790000|2021-03-05 13:59:50|494.25|490.25|494.17|490.17|494.28|490.28|494.17|490.17|13
1614952800000|2021-03-05 14:00:00|494.18|490.18|494.55|490.55|494.55|490.55|494.15|490.15|32
1614952810000|2021-03-05 14:00:10|494.52|490.52|494.9|490.9|494.9|490.9|494.52|490.52|31
1614952820000|2021-03-05 14:00:20|494.89|490.89|495.08|491.08|495.08|491.08|494.86|490.86|33
1614952830000|2021-03-05 14:00:30|495.05|491.05|495.08|491.08|495.08|491.08|494.93|490.93|26
1614952840000|2021-03-05 14:00:40|495.09|491.09|495.16|491.16|495.26|491.26|495.08|491.08|26
1614952850000|2021-03-05 14:00:50|495.12|491.12|495.13|491.13|495.33|491.33|495.12|491.12|29
1614952860000|2021-03-05 14:01:00|495.12|491.12|495.27|491.27|495.27|491.27|495.11|491.11|21
1614952870000|2021-03-05 14:01:10|495.2|491.2|495.39|491.39|495.41|491.41|495.18|491.18|27
1614952880000|2021-03-05 14:01:20|495.42|491.42|495.28|491.28|495.43|491.43|495.26|491.26|20
1614952890000|2021-03-05 14:01:30|495.27|491.27|495.16|491.16|495.27|491.27|495.14|491.14|19
1614952900000|2021-03-05 14:01:40|495.15|491.15|495.22|491.22|495.27|491.27|495.15|491.15|19
1614952910000|2021-03-05 14:01:50|495.24|491.24|495.43|491.43|495.43|491.43|495.24|491.24|29
1614952920000|2021-03-05 14:02:00|495.42|491.42|495.35|491.35|495.42|491.42|495.31|491.31|19
1614952930000|2021-03-05 14:02:10|495.38|491.38|495.74|491.74|495.74|491.74|495.37|491.37|18
1614952940000|2021-03-05 14:02:20|495.75|491.75|495.7|491.7|495.77|491.77|495.7|491.7|26
1614952950000|2021-03-05 14:02:30|495.71|491.71|495.79|491.79|495.82|491.82|495.71|491.71|22
1614952960000|2021-03-05 14:02:40|495.78|491.78|495.75|491.75|495.79|491.79|495.66|491.66|26
1614952970000|2021-03-05 14:02:50|495.74|491.74|495.86|491.86|495.86|491.86|495.74|491.74|21
1614952980000|2021-03-05 14:03:00|495.85|491.85|495.84|491.84|495.86|491.86|495.8|491.8|16
1614952990000|2021-03-05 14:03:10|495.83|491.83|495.62|491.62|495.83|491.83|495.58|491.58|25
1614953000000|2021-03-05 14:03:20|495.63|491.63|495.77|491.77|495.79|491.79|495.56|491.56|28
1614953010000|2021-03-05 14:03:30|495.79|491.79|495.68|491.68|495.79|491.79|495.65|491.65|26
1614953020000|2021-03-05 14:03:40|495.66|491.66|495.87|491.87|495.87|491.87|495.66|491.66|32
1614953030000|2021-03-05 14:03:50|495.85|491.85|495.79|491.79|495.89|491.89|495.7|491.7|30
1614953040000|2021-03-05 14:04:00|495.8|491.8|496.01|492.01|496.06|492.06|495.8|491.8|26
1614953050000|2021-03-05 14:04:10|495.99|491.99|496.19|492.19|496.22|492.22|495.94|491.94|24
1614953060000|2021-03-05 14:04:20|496.27|492.27|496.11|492.11|496.28|492.28|495.98|491.98|34
1614953070000|2021-03-05 14:04:30|496.18|492.18|496.31|492.31|496.31|492.31|496.14|492.14|22
1614953080000|2021-03-05 14:04:40|496.32|492.32|496.3|492.3|496.34|492.34|496.26|492.26|14
1614953090000|2021-03-05 14:04:50|496.31|492.31|496.3|492.3|496.52|492.52|496.26|492.26|25
1614953100000|2021-03-05 14:05:00|496.31|492.31|496.23|492.23|496.39|492.39|496.23|492.23|30
1614953110000|2021-03-05 14:05:10|496.24|492.24|496.03|492.03|496.28|492.28|496.03|492.03|31
1614953120000|2021-03-05 14:05:20|496.04|492.04|496.16|492.16|496.18|492.18|495.99|491.99|15
1614953130000|2021-03-05 14:05:30|496.15|492.15|496|492|496.15|492.15|495.82|491.82|26
1614953140000|2021-03-05 14:05:40|495.99|491.99|496.17|492.17|496.17|492.17|495.93|491.93|28
1614953150000|2021-03-05 14:05:50|496.12|492.12|496.04|492.04|496.12|492.12|495.98|491.98|23
1614953160000|2021-03-05 14:06:00|496.05|492.05|495.88|491.88|496.05|492.05|495.83|491.83|23
1614953170000|2021-03-05 14:06:10|495.87|491.87|495.94|491.94|496.04|492.04|495.87|491.87|26
1614953180000|2021-03-05 14:06:20|495.91|491.91|496.06|492.06|496.07|492.07|495.87|491.87|32
1614953190000|2021-03-05 14:06:30|496.02|492.02|496|492|496.16|492.16|495.94|491.94|23
1614953200000|2021-03-05 14:06:40|496.06|492.06|496.21|492.21|496.22|492.22|496.06|492.06|29
1614953210000|2021-03-05 14:06:50|496.23|492.23|496.43|492.43|496.51|492.51|496.19|492.19|24
1614953220000|2021-03-05 14:07:00|496.42|492.42|496.31|492.31|496.42|492.42|496.31|492.31|22
1614953230000|2021-03-05 14:07:10|496.32|492.32|496.24|492.24|496.38|492.38|496.24|492.24|22
1614953240000|2021-03-05 14:07:20|496.22|492.22|496.23|492.23|496.26|492.26|496.21|492.21|20
1614953250000|2021-03-05 14:07:30|496.24|492.24|495.99|491.99|496.33|492.33|495.92|491.92|31
1614953260000|2021-03-05 14:07:40|495.97|491.97|495.89|491.89|495.97|491.97|495.88|491.88|18
1614953270000|2021-03-05 14:07:50|495.93|491.93|495.99|491.99|496.05|492.05|495.93|491.93|23
1614953280000|2021-03-05 14:08:00|496|492|496.14|492.14|496.17|492.17|495.98|491.98|22
1614953290000|2021-03-05 14:08:10|496.15|492.15|496.06|492.06|496.15|492.15|495.97|491.97|18
1614953300000|2021-03-05 14:08:20|496.07|492.07|495.97|491.97|496.07|492.07|495.97|491.97|15
1614953310000|2021-03-05 14:08:30|495.96|491.96|495.91|491.91|495.97|491.97|495.9|491.9|11
1614953320000|2021-03-05 14:08:40|495.89|491.89|495.91|491.91|495.92|491.92|495.89|491.89|14
1614953330000|2021-03-05 14:08:50|495.92|491.92|495.79|491.79|495.93|491.93|495.79|491.79|20
1614953340000|2021-03-05 14:09:00|495.8|491.8|495.76|491.76|495.93|491.93|495.74|491.74|19
1614953350000|2021-03-05 14:09:10|495.74|491.74|495.58|491.58|495.74|491.74|495.52|491.52|11
1614953360000|2021-03-05 14:09:20|495.59|491.59|495.81|491.81|495.85|491.85|495.57|491.57|24
1614953370000|2021-03-05 14:09:30|495.8|491.8|495.91|491.91|495.92|491.92|495.78|491.78|18
1614953380000|2021-03-05 14:09:40|495.92|491.92|496.06|492.06|496.06|492.06|495.89|491.89|7
1614953390000|2021-03-05 14:09:50|495.99|491.99|496.19|492.19|496.19|492.19|495.99|491.99|7
1614953400000|2021-03-05 14:10:00|496.18|492.18|496.19|492.19|496.23|492.23|496.14|492.14|20
1614953410000|2021-03-05 14:10:10|496.1|492.1|496.19|492.19|496.2|492.2|496.1|492.1|12
1614953420000|2021-03-05 14:10:20|496.13|492.13|496.06|492.06|496.2|492.2|495.99|491.99|17
1614953430000|2021-03-05 14:10:30|496.07|492.07|496.05|492.05|496.08|492.08|496.01|492.01|10
1614953440000|2021-03-05 14:10:40|496.1|492.1|496.06|492.06|496.12|492.12|496.02|492.02|16
1614953450000|2021-03-05 14:10:50|496.08|492.08|495.87|491.87|496.09|492.09|495.87|491.87|20
1614953460000|2021-03-05 14:11:00|495.86|491.86|495.75|491.75|495.9|491.9|495.75|491.75|11
1614953470000|2021-03-05 14:11:10|495.78|491.78|495.85|491.85|495.93|491.93|495.75|491.75|18
1614953480000|2021-03-05 14:11:20|495.93|491.93|495.91|491.91|495.96|491.96|495.76|491.76|12
1614953490000|2021-03-05 14:11:30|495.9|491.9|495.65|491.65|495.93|491.93|495.65|491.65|12
1614953500000|2021-03-05 14:11:40|495.63|491.63|495.75|491.75|495.77|491.77|495.61|491.61|14
1614953510000|2021-03-05 14:11:50|495.74|491.74|495.86|491.86|495.87|491.87|495.72|491.72|14
1614953520000|2021-03-05 14:12:00|495.87|491.87|495.81|491.81|495.95|491.95|495.79|491.79|19
1614953530000|2021-03-05 14:12:10|495.82|491.82|495.83|491.83|495.85|491.85|495.79|491.79|20
1614953540000|2021-03-05 14:12:20|495.93|491.93|495.99|491.99|496.01|492.01|495.93|491.93|20
1614953550000|2021-03-05 14:12:30|496|492|496.01|492.01|496.1|492.1|495.99|491.99|12
1614953560000|2021-03-05 14:12:40|496.02|492.02|496.09|492.09|496.11|492.11|496.02|492.02|9
1614953570000|2021-03-05 14:12:50|496.07|492.07|496.15|492.15|496.18|492.18|496.06|492.06|17
1614953580000|2021-03-05 14:13:00|496.13|492.13|496.36|492.36|496.36|492.36|496.13|492.13|10
1614953590000|2021-03-05 14:13:10|496.37|492.37|496.45|492.45|496.62|492.62|496.37|492.37|15
1614953600000|2021-03-05 14:13:20|496.34|492.34|496.47|492.47|496.55|492.55|496.34|492.34|16
1614953610000|2021-03-05 14:13:30|496.44|492.44|496.5|492.5|496.52|492.52|496.44|492.44|9
1614953620000|2021-03-05 14:13:40|496.46|492.46|496.43|492.43|496.46|492.46|496.27|492.27|14
1614953630000|2021-03-05 14:13:50|496.42|492.42|496.59|492.59|496.64|492.64|496.42|492.42|19
1614953640000|2021-03-05 14:14:00|496.53|492.53|496.47|492.47|496.53|492.53|496.43|492.43|9
1614953650000|2021-03-05 14:14:10|496.4|492.4|496.42|492.42|496.42|492.42|496.36|492.36|10
1614953660000|2021-03-05 14:14:20|496.43|492.43|496.48|492.48|496.61|492.61|496.43|492.43|16
1614953670000|2021-03-05 14:14:30|496.47|492.47|496.41|492.41|496.49|492.49|496.41|492.41|11
1614953680000|2021-03-05 14:14:40|496.42|492.42|496.46|492.46|496.52|492.52|496.4|492.4|15
1614953690000|2021-03-05 14:14:50|496.42|492.42|496.55|492.55|496.56|492.56|496.42|492.42|15
1614953700000|2021-03-05 14:15:00|496.58|492.58|496.69|492.69|496.71|492.71|496.54|492.54|21
1614953710000|2021-03-05 14:15:10|496.65|492.65|497.58|493.58|497.62|493.62|496.62|492.62|20
1614953720000|2021-03-05 14:15:20|497.53|493.53|496.77|492.77|497.53|493.53|496.76|492.76|5
1614953730000|2021-03-05 14:15:30|497.21|493.21|497.7|493.7|497.7|493.7|496.94|492.94|14
1614953740000|2021-03-05 14:15:40|497.78|493.78|498.06|494.06|498.16|494.16|497.37|493.37|19
1614953750000|2021-03-05 14:15:50|498.07|494.07|498.74|494.74|498.78|494.78|498.07|494.07|19
1614953760000|2021-03-05 14:16:00|498.77|494.77|498.79|494.79|498.79|494.79|498.58|494.58|23
1614953770000|2021-03-05 14:16:10|498.78|494.78|498.69|494.69|498.83|494.83|498.66|494.66|21
1614953780000|2021-03-05 14:16:20|498.71|494.71|498.31|494.31|498.71|494.71|498.31|494.31|19
1614953790000|2021-03-05 14:16:30|498.3|494.3|498.36|494.36|498.39|494.39|498.1|494.1|20
1614953800000|2021-03-05 14:16:40|498.34|494.34|498.29|494.29|498.34|494.34|498.26|494.26|13
1614953810000|2021-03-05 14:16:50|498.28|494.28|497.93|493.93|498.3|494.3|497.93|493.93|17
1614953820000|2021-03-05 14:17:00|497.96|493.96|497.82|493.82|497.97|493.97|497.81|493.81|17
1614953830000|2021-03-05 14:17:10|497.83|493.83|497.65|493.65|497.84|493.84|497.58|493.58|27
1614953840000|2021-03-05 14:17:20|497.64|493.64|497.88|493.88|497.94|493.94|497.49|493.49|28
1614953850000|2021-03-05 14:17:30|497.89|493.89|497.96|493.96|497.96|493.96|497.86|493.86|25
1614953860000|2021-03-05 14:17:40|498.18|494.18|498.06|494.06|498.21|494.21|497.93|493.93|31
1614953870000|2021-03-05 14:17:50|498.01|494.01|498.13|494.13|498.13|494.13|497.96|493.96|31
1614953880000|2021-03-05 14:18:00|498.14|494.14|497.95|493.95|498.15|494.15|497.95|493.95|32
1614953890000|2021-03-05 14:18:10|497.88|493.88|498.07|494.07|498.07|494.07|497.88|493.88|28
1614953900000|2021-03-05 14:18:20|498.03|494.03|497.94|493.94|498.12|494.12|497.91|493.91|19
1614953910000|2021-03-05 14:18:30|497.93|493.93|497.67|493.67|497.95|493.95|497.67|493.67|26
1614953920000|2021-03-05 14:18:40|497.68|493.68|497.65|493.65|497.73|493.73|497.58|493.58|32
1614953930000|2021-03-05 14:18:50|497.64|493.64|497.6|493.6|497.7|493.7|497.5|493.5|28
1614953940000|2021-03-05 14:19:00|497.62|493.62|497.89|493.89|497.91|493.91|497.62|493.62|24
1614953950000|2021-03-05 14:19:10|497.88|493.88|498|494|498.13|494.13|497.88|493.88|20
1614953960000|2021-03-05 14:19:20|498.01|494.01|497.99|493.99|498.02|494.02|497.88|493.88|20
1614953970000|2021-03-05 14:19:30|498.04|494.04|498.2|494.2|498.2|494.2|497.99|493.99|16
1614953980000|2021-03-05 14:19:40|498.36|494.36|498.2|494.2|498.38|494.38|498.17|494.17|24
1614953990000|2021-03-05 14:19:50|498.21|494.21|498.11|494.11|498.21|494.21|498|494|24
1614954000000|2021-03-05 14:20:00|498.12|494.12|498.16|494.16|498.27|494.27|498.12|494.12|19
1614954010000|2021-03-05 14:20:10|498.15|494.15|498.21|494.21|498.21|494.21|498.09|494.09|15
1614954020000|2021-03-05 14:20:20|498.19|494.19|498.4|494.4|498.41|494.41|498.19|494.19|16
1614954030000|2021-03-05 14:20:30|498.43|494.43|498.38|494.38|498.43|494.43|498.3|494.3|15
1614954040000|2021-03-05 14:20:40|498.4|494.4|498.31|494.31|498.4|494.4|498.21|494.21|20
1614954050000|2021-03-05 14:20:50|498.32|494.32|498.52|494.52|498.6|494.6|498.31|494.31|19
1614954060000|2021-03-05 14:21:00|498.51|494.51|498.61|494.61|498.61|494.61|498.47|494.47|13
1614954070000|2021-03-05 14:21:10|498.64|494.64|498.68|494.68|498.68|494.68|498.64|494.64|5
1614954080000|2021-03-05 14:21:20|498.67|494.67|498.68|494.68|498.75|494.75|498.65|494.65|9
1614954090000|2021-03-05 14:21:30|498.67|494.67|498.4|494.4|498.67|494.67|498.4|494.4|6
1614954100000|2021-03-05 14:21:40|498.37|494.37|498.37|494.37|498.37|494.37|498.32|494.32|4
1614954110000|2021-03-05 14:21:50|498.42|494.42|498.39|494.39|498.49|494.49|498.36|494.36|16
1614954120000|2021-03-05 14:22:00|498.33|494.33|498.25|494.25|498.33|494.33|498.24|494.24|7
1614954130000|2021-03-05 14:22:10|498.24|494.24|498.34|494.34|498.44|494.44|498.24|494.24|13
1614954140000|2021-03-05 14:22:20|498.21|494.21|498.37|494.37|498.37|494.37|498.21|494.21|10
1614954150000|2021-03-05 14:22:30|498.41|494.41|498.43|494.43|498.48|494.48|498.39|494.39|13
1614954160000|2021-03-05 14:22:40|498.41|494.41|498.56|494.56|498.57|494.57|498.41|494.41|15
1614954170000|2021-03-05 14:22:50|498.53|494.53|498.3|494.3|498.57|494.57|498.3|494.3|18
1614954180000|2021-03-05 14:23:00|498.29|494.29|498.2|494.2|498.3|494.3|498.2|494.2|12
1614954190000|2021-03-05 14:23:10|498.04|494.04|498.1|494.1|498.17|494.17|497.99|493.99|16
1614954200000|2021-03-05 14:23:20|498.08|494.08|498.07|494.07|498.08|494.08|497.86|493.86|11
1614954210000|2021-03-05 14:23:30|498.08|494.08|497.93|493.93|498.08|494.08|497.85|493.85|14
1614954220000|2021-03-05 14:23:40|497.94|493.94|497.92|493.92|497.96|493.96|497.86|493.86|7
1614954230000|2021-03-05 14:23:50|497.91|493.91|497.86|493.86|497.91|493.91|497.8|493.8|10
1614954240000|2021-03-05 14:24:00|497.87|493.87|498.14|494.14|498.23|494.23|497.87|493.87|17
1614954250000|2021-03-05 14:24:10|498.15|494.15|498.14|494.14|498.15|494.15|498.02|494.02|15
1614954260000|2021-03-05 14:24:20|498.15|494.15|498.27|494.27|498.33|494.33|498.15|494.15|12
1614954270000|2021-03-05 14:24:30|498.26|494.26|498.45|494.45|498.51|494.51|498.26|494.26|12
1614954280000|2021-03-05 14:24:40|498.24|494.24|498.25|494.25|498.47|494.47|498.24|494.24|12
1614954290000|2021-03-05 14:24:50|498.33|494.33|498.63|494.63|498.63|494.63|498.33|494.33|19
1614954300000|2021-03-05 14:25:00|498.49|494.49|498.44|494.44|498.62|494.62|498.4|494.4|14
1614954310000|2021-03-05 14:25:10|498.4|494.4|498.44|494.44|498.46|494.46|498.33|494.33|15
1614954320000|2021-03-05 14:25:20|498.43|494.43|498.55|494.55|498.58|494.58|498.38|494.38|20
1614954330000|2021-03-05 14:25:30|498.56|494.56|498.58|494.58|498.63|494.63|498.52|494.52|12
1614954340000|2021-03-05 14:25:40|498.57|494.57|498.74|494.74|498.74|494.74|498.55|494.55|13
1614954350000|2021-03-05 14:25:50|498.73|494.73|498.61|494.61|498.74|494.74|498.52|494.52|19
1614954360000|2021-03-05 14:26:00|498.62|494.62|498.43|494.43|498.63|494.63|498.42|494.42|11
1614954370000|2021-03-05 14:26:10|498.41|494.41|498.48|494.48|498.49|494.49|498.41|494.41|8
1614954380000|2021-03-05 14:26:20|498.47|494.47|498.56|494.56|498.66|494.66|498.46|494.46|18
1614954390000|2021-03-05 14:26:30|498.65|494.65|499.3|495.3|499.4|495.4|498.61|494.61|24
1614954400000|2021-03-05 14:26:40|499.18|495.18|498.97|494.97|499.31|495.31|498.9|494.9|18
1614954410000|2021-03-05 14:26:50|498.94|494.94|499.32|495.32|499.36|495.36|498.94|494.94|17
1614954420000|2021-03-05 14:27:00|499.25|495.25|499.03|495.03|499.26|495.26|499|495|12
1614954430000|2021-03-05 14:27:10|499.04|495.04|498.77|494.77|499.05|495.05|498.59|494.59|19
1614954440000|2021-03-05 14:27:20|498.73|494.73|498.72|494.72|498.86|494.86|498.69|494.69|19
1614954450000|2021-03-05 14:27:30|498.74|494.74|499.13|495.13|499.13|495.13|498.73|494.73|10
1614954460000|2021-03-05 14:27:40|499.14|495.14|499.3|495.3|499.35|495.35|499.03|495.03|19
1614954470000|2021-03-05 14:27:50|499.36|495.36|499.27|495.27|499.36|495.36|499.27|495.27|7
1614954480000|2021-03-05 14:28:00|499.18|495.18|500.13|496.13|500.15|496.15|498.95|494.95|20
1614954490000|2021-03-05 14:28:10|500.21|496.21|500.4|496.4|500.4|496.4|500.13|496.13|9
1614954500000|2021-03-05 14:28:20|500.52|496.52|500.56|496.56|500.63|496.63|500.02|496.02|17
1614954510000|2021-03-05 14:28:30|500.57|496.57|501.47|497.47|501.5|497.5|500.35|496.35|11
1614954520000|2021-03-05 14:28:40|501.39|497.39|501.26|497.26|501.39|497.39|501.26|497.26|15
1614954530000|2021-03-05 14:28:50|501.27|497.27|500.25|496.25|501.33|497.33|500.24|496.24|20
1614954540000|2021-03-05 14:29:00|500.27|496.27|500.01|496.01|500.35|496.35|500.01|496.01|21
1614954550000|2021-03-05 14:29:10|500|496|499.75|495.75|500.04|496.04|499.73|495.73|13
1614954560000|2021-03-05 14:29:20|499.76|495.76|499.6|495.6|499.78|495.78|499.32|495.32|19
1614954570000|2021-03-05 14:29:30|499.55|495.55|499.71|495.71|499.8|495.8|499.44|495.44|22
1614954580000|2021-03-05 14:29:40|499.67|495.67|499.65|495.65|499.72|495.72|499.63|495.63|20
1614954590000|2021-03-05 14:29:50|499.66|495.66|499.46|495.46|499.66|495.66|499.46|495.46|20
1614954600000|2021-03-05 14:30:00|499.45|495.45|500.02|496.02|500.02|496.02|499.44|495.44|22
1614954610000|2021-03-05 14:30:10|500.01|496.01|499.92|495.92|500.01|496.01|499.74|495.74|17
1614954620000|2021-03-05 14:30:20|499.98|495.98|501.1|497.1|501.1|497.1|499.98|495.98|28
1614954630000|2021-03-05 14:30:30|501.21|497.21|501.16|497.16|501.25|497.25|501.03|497.03|24
1614954640000|2021-03-05 14:30:40|501.12|497.12|501.41|497.41|501.52|497.52|501.12|497.12|27
1614954650000|2021-03-05 14:30:50|501.56|497.56|501.57|497.57|501.65|497.65|501.39|497.39|24
1614954660000|2021-03-05 14:31:00|501.52|497.52|501.15|497.15|501.54|497.54|501.15|497.15|27
1614954670000|2021-03-05 14:31:10|501.16|497.16|500.93|496.93|501.22|497.22|500.85|496.85|27
1614954680000|2021-03-05 14:31:20|501.03|497.03|501.17|497.17|501.17|497.17|500.73|496.73|26
1614954690000|2021-03-05 14:31:30|501.19|497.19|501.28|497.28|501.28|497.28|501|497|23
1614954700000|2021-03-05 14:31:40|501.27|497.27|501.26|497.26|501.29|497.29|501.01|497.01|25
1614954710000|2021-03-05 14:31:50|501.24|497.24|501.27|497.27|501.43|497.43|501.24|497.24|23
1614954720000|2021-03-05 14:32:00|501.29|497.29|501.21|497.21|501.39|497.39|501.15|497.15|23
1614954730000|2021-03-05 14:32:10|501.25|497.25|500.91|496.91|501.31|497.31|500.86|496.86|25
1614954740000|2021-03-05 14:32:20|501.06|497.06|500.95|496.95|501.06|497.06|500.83|496.83|26
1614954750000|2021-03-05 14:32:30|500.89|496.89|501.22|497.22|501.29|497.29|500.87|496.87|26
1614954760000|2021-03-05 14:32:40|501.2|497.2|501.14|497.14|501.2|497.2|501.03|497.03|21
1614954770000|2021-03-05 14:32:50|501.2|497.2|501.3|497.3|501.34|497.34|501.2|497.2|25
1614954780000|2021-03-05 14:33:00|501.34|497.34|501.34|497.34|501.56|497.56|501.17|497.17|27
1614954790000|2021-03-05 14:33:10|501.35|497.35|501.13|497.13|501.37|497.37|501.06|497.06|20
1614954800000|2021-03-05 14:33:20|501.24|497.24|501.19|497.19|501.35|497.35|501.06|497.06|26
1614954810000|2021-03-05 14:33:30|501.2|497.2|501.41|497.41|501.41|497.41|501.05|497.05|23
1614954820000|2021-03-05 14:33:40|501.4|497.4|501.33|497.33|501.41|497.41|501.26|497.26|24
1614954830000|2021-03-05 14:33:50|501.36|497.36|501.22|497.22|501.38|497.38|501.15|497.15|20
1614954840000|2021-03-05 14:34:00|501.19|497.19|500.78|496.78|501.22|497.22|500.7|496.7|19
1614954850000|2021-03-05 14:34:10|500.72|496.72|501.54|497.54|501.55|497.55|500.72|496.72|24
1614954860000|2021-03-05 14:34:20|501.56|497.56|501.43|497.43|501.63|497.63|501.18|497.18|22
1614954870000|2021-03-05 14:34:30|501.45|497.45|501.43|497.43|501.53|497.53|501.39|497.39|22
1614954880000|2021-03-05 14:34:40|501.46|497.46|501.65|497.65|501.65|497.65|501.23|497.23|27
1614954890000|2021-03-05 14:34:50|501.39|497.39|501.43|497.43|501.67|497.67|501.27|497.27|25
1614954900000|2021-03-05 14:35:00|501.46|497.46|501.2|497.2|501.53|497.53|501.17|497.17|26
1614954910000|2021-03-05 14:35:10|501.17|497.17|501|497|501.18|497.18|500.92|496.92|23
1614954920000|2021-03-05 14:35:20|501.03|497.03|501.02|497.02|501.04|497.04|500.97|496.97|21
1614954930000|2021-03-05 14:35:30|500.99|496.99|500.81|496.81|500.99|496.99|500.7|496.7|24
1614954940000|2021-03-05 14:35:40|500.79|496.79|500.41|496.41|500.79|496.79|500.35|496.35|24
1614954950000|2021-03-05 14:35:50|500.49|496.49|499.39|495.39|500.49|496.49|499.39|495.39|21
1614954960000|2021-03-05 14:36:00|499.4|495.4|499.4|495.4|499.53|495.53|499.39|495.39|21
1614954970000|2021-03-05 14:36:10|499.28|495.28|499.52|495.52|499.63|495.63|499.17|495.17|24
1614954980000|2021-03-05 14:36:20|499.54|495.54|499.61|495.61|499.63|495.63|499.42|495.42|25
1614954990000|2021-03-05 14:36:30|499.44|495.44|499.73|495.73|499.96|495.96|499.38|495.38|23
1614955000000|2021-03-05 14:36:40|499.77|495.77|499.94|495.94|500.09|496.09|499.62|495.62|21
1614955010000|2021-03-05 14:36:50|500.06|496.06|499.87|495.87|500.28|496.28|499.62|495.62|20
1614955020000|2021-03-05 14:37:00|499.85|495.85|500.49|496.49|500.5|496.5|499.85|495.85|20
1614955030000|2021-03-05 14:37:10|500.42|496.42|501.1|497.1|501.46|497.46|500.39|496.39|19
1614955040000|2021-03-05 14:37:20|501.11|497.11|500.82|496.82|501.11|497.11|500.82|496.82|21
1614955050000|2021-03-05 14:37:30|500.78|496.78|500.71|496.71|500.82|496.82|500.49|496.49|22
1614955060000|2021-03-05 14:37:40|500.68|496.68|500.34|496.34|500.68|496.68|500.3|496.3|23
1614955070000|2021-03-05 14:37:50|500.32|496.32|500.51|496.51|500.58|496.58|500.32|496.32|22
1614955080000|2021-03-05 14:38:00|500.44|496.44|500.52|496.52|500.64|496.64|500.37|496.37|25
1614955090000|2021-03-05 14:38:10|500.53|496.53|500.29|496.29|500.55|496.55|500.29|496.29|23
1614955100000|2021-03-05 14:38:20|500.27|496.27|499.56|495.56|500.27|496.27|499.56|495.56|22
1614955110000|2021-03-05 14:38:30|499.52|495.52|499.6|495.6|499.69|495.69|499.47|495.47|27
1614955120000|2021-03-05 14:38:40|499.67|495.67|499.32|495.32|499.68|495.68|499.11|495.11|24
1614955130000|2021-03-05 14:38:50|499.31|495.31|499.45|495.45|499.45|495.45|499.27|495.27|20
1614955140000|2021-03-05 14:39:00|499.51|495.51|499.6|495.6|499.61|495.61|499.48|495.48|26
1614955150000|2021-03-05 14:39:10|499.62|495.62|499.45|495.45|499.66|495.66|499.45|495.45|19
1614955160000|2021-03-05 14:39:20|499.42|495.42|499.4|495.4|499.61|495.61|499.34|495.34|25
1614955170000|2021-03-05 14:39:30|499.48|495.48|499.14|495.14|499.49|495.49|499.11|495.11|18
1614955180000|2021-03-05 14:39:40|499.06|495.06|498.97|494.97|499.13|495.13|498.86|494.86|19
1614955190000|2021-03-05 14:39:50|498.96|494.96|498.13|494.13|498.96|494.96|498.13|494.13|26
1614955200000|2021-03-05 14:40:00|498.07|494.07|498.75|494.75|498.82|494.82|498.06|494.06|22
1614955210000|2021-03-05 14:40:10|498.78|494.78|498.65|494.65|498.81|494.81|498.58|494.58|27
1614955220000|2021-03-05 14:40:20|498.62|494.62|498.76|494.76|498.8|494.8|498.5|494.5|22
1614955230000|2021-03-05 14:40:30|498.8|494.8|498.95|494.95|499.04|495.04|498.8|494.8|21
1614955240000|2021-03-05 14:40:40|498.81|494.81|498.91|494.91|499.01|495.01|498.75|494.75|25
1614955250000|2021-03-05 14:40:50|498.93|494.93|499.48|495.48|499.48|495.48|498.86|494.86|19
1614955260000|2021-03-05 14:41:00|499.53|495.53|499.53|495.53|499.6|495.6|499.5|495.5|21
1614955270000|2021-03-05 14:41:10|499.59|495.59|499.46|495.46|499.69|495.69|499.36|495.36|25
1614955280000|2021-03-05 14:41:20|499.44|495.44|499.76|495.76|499.8|495.8|499.44|495.44|26
1614955290000|2021-03-05 14:41:30|499.81|495.81|499.48|495.48|499.85|495.85|499.41|495.41|23
1614955300000|2021-03-05 14:41:40|499.49|495.49|499.27|495.27|499.49|495.49|499.24|495.24|26
1614955310000|2021-03-05 14:41:50|499.35|495.35|499.35|495.35|499.36|495.36|499.24|495.24|17
1614955320000|2021-03-05 14:42:00|499.34|495.34|499.03|495.03|499.35|495.35|498.87|494.87|20
1614955330000|2021-03-05 14:42:10|499.04|495.04|499.18|495.18|499.18|495.18|498.95|494.95|19
1614955340000|2021-03-05 14:42:20|499.17|495.17|499.37|495.37|499.37|495.37|499.01|495.01|22
1614955350000|2021-03-05 14:42:30|499.35|495.35|499.4|495.4|499.4|495.4|499.35|495.35|13
1614955360000|2021-03-05 14:42:40|499.39|495.39|499.3|495.3|499.39|495.39|499.15|495.15|12
1614955370000|2021-03-05 14:42:50|499.31|495.31|498.96|494.96|499.31|495.31|498.93|494.93|23
1614955380000|2021-03-05 14:43:00|498.94|494.94|498.99|494.99|499.14|495.14|498.87|494.87|24
1614955390000|2021-03-05 14:43:10|499|495|499.06|495.06|499.15|495.15|498.91|494.91|21
1614955400000|2021-03-05 14:43:20|499.03|495.03|499.1|495.1|499.1|495.1|498.92|494.92|24
1614955410000|2021-03-05 14:43:30|499.07|495.07|498.76|494.76|499.07|495.07|498.75|494.75|20
1614955420000|2021-03-05 14:43:40|498.72|494.72|498.65|494.65|498.72|494.72|498.51|494.51|16
1614955430000|2021-03-05 14:43:50|498.68|494.68|498.77|494.77|498.88|494.88|498.68|494.68|25
1614955440000|2021-03-05 14:44:00|498.87|494.87|498.81|494.81|499.06|495.06|498.8|494.8|23
1614955450000|2021-03-05 14:44:10|498.8|494.8|498.91|494.91|499.02|495.02|498.65|494.65|25
1614955460000|2021-03-05 14:44:20|498.88|494.88|498.97|494.97|499.04|495.04|498.88|494.88|24
1614955470000|2021-03-05 14:44:30|498.98|494.98|499.18|495.18|499.21|495.21|498.98|494.98|23
1614955480000|2021-03-05 14:44:40|499.17|495.17|499.2|495.2|499.22|495.22|499.07|495.07|16
1614955490000|2021-03-05 14:44:50|499.18|495.18|499.3|495.3|499.48|495.48|499.18|495.18|25
1614955500000|2021-03-05 14:45:00|499.38|495.38|499.69|495.69|499.88|495.88|499.37|495.37|22
1614955510000|2021-03-05 14:45:10|499.65|495.65|499.68|495.68|499.78|495.78|499.65|495.65|17
1614955520000|2021-03-05 14:45:20|499.32|495.32|499.37|495.37|499.67|495.67|499.32|495.32|26
1614955530000|2021-03-05 14:45:30|499.31|495.31|499.36|495.36|499.42|495.42|499.08|495.08|26
1614955540000|2021-03-05 14:45:40|499.37|495.37|499.12|495.12|499.48|495.48|499.1|495.1|25
1614955550000|2021-03-05 14:45:50|499.04|495.04|499.2|495.2|499.24|495.24|498.88|494.88|24
1614955560000|2021-03-05 14:46:00|499.19|495.19|498.94|494.94|499.19|495.19|498.88|494.88|23
1614955570000|2021-03-05 14:46:10|498.93|494.93|498.93|494.93|499.06|495.06|498.81|494.81|20
1614955580000|2021-03-05 14:46:20|498.9|494.9|498.72|494.72|498.9|494.9|498.72|494.72|19
1614955590000|2021-03-05 14:46:30|498.73|494.73|499|495|499.03|495.03|498.72|494.72|27
1614955600000|2021-03-05 14:46:40|499.01|495.01|499.11|495.11|499.11|495.11|498.97|494.97|18
1614955610000|2021-03-05 14:46:50|499.08|495.08|499.16|495.16|499.16|495.16|498.93|494.93|18
1614955620000|2021-03-05 14:47:00|499.19|495.19|500.21|496.21|500.21|496.21|499.18|495.18|27
1614955630000|2021-03-05 14:47:10|500.13|496.13|500.54|496.54|500.63|496.63|500.13|496.13|26
1614955640000|2021-03-05 14:47:20|500.59|496.59|500.62|496.62|500.8|496.8|500.41|496.41|23
1614955650000|2021-03-05 14:47:30|500.7|496.7|500.51|496.51|500.83|496.83|500.51|496.51|16
1614955660000|2021-03-05 14:47:40|500.73|496.73|500.56|496.56|500.85|496.85|500.36|496.36|23
1614955670000|2021-03-05 14:47:50|500.64|496.64|501.05|497.05|501.12|497.12|500.5|496.5|32
1614955680000|2021-03-05 14:48:00|501.08|497.08|500.82|496.82|501.08|497.08|500.77|496.77|30
1614955690000|2021-03-05 14:48:10|500.8|496.8|500.14|496.14|500.82|496.82|500.14|496.14|29
1614955700000|2021-03-05 14:48:20|500.15|496.15|500.08|496.08|500.19|496.19|499.98|495.98|22
1614955710000|2021-03-05 14:48:30|500.07|496.07|500.07|496.07|500.09|496.09|499.81|495.81|27
1614955720000|2021-03-05 14:48:40|500.08|496.08|499.96|495.96|500.11|496.11|499.84|495.84|29
1614955730000|2021-03-05 14:48:50|499.97|495.97|499.87|495.87|499.99|495.99|499.79|495.79|30
1614955740000|2021-03-05 14:49:00|499.85|495.85|499.79|495.79|499.89|495.89|499.76|495.76|30
1614955750000|2021-03-05 14:49:10|499.83|495.83|499.36|495.36|499.83|495.83|499.31|495.31|33
1614955760000|2021-03-05 14:49:20|499.39|495.39|499.48|495.48|499.5|495.5|499.14|495.14|28
1614955770000|2021-03-05 14:49:30|499.5|495.5|499.21|495.21|499.5|495.5|499.21|495.21|31
1614955780000|2021-03-05 14:49:40|499.22|495.22|499.07|495.07|499.22|495.22|498.86|494.86|28
1614955790000|2021-03-05 14:49:50|499.04|495.04|498.74|494.74|499.04|495.04|498.71|494.71|31
1614955800000|2021-03-05 14:50:00|498.69|494.69|498.72|494.72|498.75|494.75|498.69|494.69|14
1614955810000|2021-03-05 14:50:10|498.73|494.73|498.7|494.7|498.77|494.77|498.51|494.51|24
1614955820000|2021-03-05 14:50:20|498.73|494.73|498.8|494.8|498.85|494.85|498.58|494.58|37
1614955830000|2021-03-05 14:50:30|498.81|494.81|498.7|494.7|498.9|494.9|498.66|494.66|32
1614955840000|2021-03-05 14:50:40|498.71|494.71|498.64|494.64|498.78|494.78|498.59|494.59|32
1614955850000|2021-03-05 14:50:50|498.66|494.66|498.6|494.6|498.67|494.67|498.46|494.46|28
1614955860000|2021-03-05 14:51:00|498.62|494.62|498.6|494.6|498.67|494.67|498.43|494.43|31
1614955870000|2021-03-05 14:51:10|498.49|494.49|499.52|495.52|499.63|495.63|498.48|494.48|35
1614955880000|2021-03-05 14:51:20|499.51|495.51|499.21|495.21|499.53|495.53|499.04|495.04|36
1614955890000|2021-03-05 14:51:30|499.23|495.23|499.29|495.29|499.34|495.34|499.05|495.05|34
1614955900000|2021-03-05 14:51:40|499.31|495.31|499.04|495.04|499.31|495.31|498.97|494.97|35
1614955910000|2021-03-05 14:51:50|499.03|495.03|498.98|494.98|499.09|495.09|498.94|494.94|27
1614955920000|2021-03-05 14:52:00|499|495|498.94|494.94|499.05|495.05|498.93|494.93|27
1614955930000|2021-03-05 14:52:10|498.95|494.95|498.76|494.76|499.12|495.12|498.7|494.7|30
1614955940000|2021-03-05 14:52:20|498.71|494.71|498.42|494.42|498.71|494.71|498.38|494.38|31
1614955950000|2021-03-05 14:52:30|498.45|494.45|498.57|494.57|498.58|494.58|498.39|494.39|35
1614955960000|2021-03-05 14:52:40|498.59|494.59|498.85|494.85|498.91|494.91|498.59|494.59|37
1614955970000|2021-03-05 14:52:50|498.86|494.86|498.66|494.66|498.88|494.88|498.65|494.65|34
1614955980000|2021-03-05 14:53:00|498.65|494.65|498.37|494.37|498.65|494.65|498.3|494.3|34
1614955990000|2021-03-05 14:53:10|498.38|494.38|498.17|494.17|498.39|494.39|498.03|494.03|30
1614956000000|2021-03-05 14:53:20|498.19|494.19|498.05|494.05|498.23|494.23|498.05|494.05|25
1614956010000|2021-03-05 14:53:30|498.04|494.04|497.91|493.91|498.15|494.15|497.87|493.87|37
1614956020000|2021-03-05 14:53:40|497.89|493.89|498.01|494.01|498.1|494.1|497.88|493.88|33
1614956030000|2021-03-05 14:53:50|497.97|493.97|497.42|493.42|498.14|494.14|497.42|493.42|33
1614956040000|2021-03-05 14:54:00|497.45|493.45|497.6|493.6|497.73|493.73|497.41|493.41|33
1614956050000|2021-03-05 14:54:10|497.49|493.49|497.28|493.28|497.49|493.49|497.2|493.2|29
1614956060000|2021-03-05 14:54:20|497.32|493.32|497.59|493.59|497.68|493.68|497.24|493.24|34
1614956070000|2021-03-05 14:54:30|497.6|493.6|497.66|493.66|497.69|493.69|497.4|493.4|33
1614956080000|2021-03-05 14:54:40|497.63|493.63|497.31|493.31|497.65|493.65|497.31|493.31|36
1614956090000|2021-03-05 14:54:50|497.32|493.32|497.02|493.02|497.32|493.32|496.94|492.94|32
1614956100000|2021-03-05 14:55:00|497.01|493.01|496.99|492.99|497.12|493.12|496.88|492.88|33
1614956110000|2021-03-05 14:55:10|497.01|493.01|497.23|493.23|497.23|493.23|497|493|33
1614956120000|2021-03-05 14:55:20|497.25|493.25|497.22|493.22|497.33|493.33|497.05|493.05|33
1614956130000|2021-03-05 14:55:30|497.24|493.24|497.44|493.44|497.44|493.44|497.05|493.05|34
1614956140000|2021-03-05 14:55:40|497.43|493.43|497.09|493.09|497.47|493.47|497.05|493.05|35
1614956150000|2021-03-05 14:55:50|497.07|493.07|497.29|493.29|497.29|493.29|497.05|493.05|31
1614956160000|2021-03-05 14:56:00|497.28|493.28|497.7|493.7|497.7|493.7|497.24|493.24|33
1614956170000|2021-03-05 14:56:10|497.71|493.71|497.62|493.62|497.73|493.73|497.59|493.59|28
1614956180000|2021-03-05 14:56:20|497.61|493.61|498.12|494.12|498.16|494.16|497.53|493.53|36
1614956190000|2021-03-05 14:56:30|498.2|494.2|498.04|494.04|498.42|494.42|498.04|494.04|32
1614956200000|2021-03-05 14:56:40|498.05|494.05|498.06|494.06|498.07|494.07|497.81|493.81|27
1614956210000|2021-03-05 14:56:50|497.99|493.99|497.98|493.98|498.04|494.04|497.85|493.85|34
1614956220000|2021-03-05 14:57:00|497.99|493.99|497.74|493.74|498.09|494.09|497.72|493.72|32
1614956230000|2021-03-05 14:57:10|497.75|493.75|497.34|493.34|497.75|493.75|497.29|493.29|26
1614956240000|2021-03-05 14:57:20|497.32|493.32|496.89|492.89|497.32|493.32|496.79|492.79|30
1614956250000|2021-03-05 14:57:30|496.86|492.86|496.94|492.94|497.05|493.05|496.84|492.84|35
1614956260000|2021-03-05 14:57:40|496.93|492.93|497.06|493.06|497.06|493.06|496.85|492.85|29
1614956270000|2021-03-05 14:57:50|497.07|493.07|496.8|492.8|497.07|493.07|496.71|492.71|28
1614956280000|2021-03-05 14:58:00|496.82|492.82|497.16|493.16|497.17|493.17|496.82|492.82|29
1614956290000|2021-03-05 14:58:10|497.15|493.15|497.4|493.4|497.42|493.42|497.15|493.15|31
1614956300000|2021-03-05 14:58:20|497.42|493.42|497.24|493.24|497.45|493.45|497.07|493.07|31
1614956310000|2021-03-05 14:58:30|497.22|493.22|497.47|493.47|497.51|493.51|497.22|493.22|32
1614956320000|2021-03-05 14:58:40|497.48|493.48|497.79|493.79|497.82|493.82|497.46|493.46|38
1614956330000|2021-03-05 14:58:50|497.84|493.84|497.81|493.81|497.93|493.93|497.66|493.66|35
1614956340000|2021-03-05 14:59:00|497.78|493.78|497.3|493.3|497.96|493.96|497.3|493.3|33
1614956350000|2021-03-05 14:59:10|497.24|493.24|497.22|493.22|497.48|493.48|497.08|493.08|29
1614956360000|2021-03-05 14:59:20|497.27|493.27|497.44|493.44|497.5|493.5|497.23|493.23|32
1614956370000|2021-03-05 14:59:30|497.41|493.41|497.62|493.62|497.66|493.66|497.41|493.41|32
1614956380000|2021-03-05 14:59:40|497.63|493.63|497.7|493.7|497.72|493.72|497.57|493.57|28
1614956390000|2021-03-05 14:59:50|497.68|493.68|497.72|493.72|497.78|493.78|497.6|493.6|28
1614956400000|2021-03-05 15:00:00|497.75|493.75|498.15|494.15|498.15|494.15|497.67|493.67|30
1614956410000|2021-03-05 15:00:10|498.14|494.14|498.14|494.14|498.21|494.21|498.03|494.03|31
1614956420000|2021-03-05 15:00:20|498.17|494.17|498.43|494.43|498.45|494.45|498.14|494.14|27
1614956430000|2021-03-05 15:00:30|498.54|494.54|498.56|494.56|498.71|494.71|498.37|494.37|35
1614956440000|2021-03-05 15:00:40|498.55|494.55|498.94|494.94|498.96|494.96|498.55|494.55|28
1614956450000|2021-03-05 15:00:50|498.95|494.95|498.92|494.92|498.95|494.95|498.82|494.82|22
1614956460000|2021-03-05 15:01:00|498.93|494.93|498.8|494.8|498.98|494.98|498.78|494.78|28
1614956470000|2021-03-05 15:01:10|498.83|494.83|498.68|494.68|498.88|494.88|498.62|494.62|31
1614956480000|2021-03-05 15:01:20|498.66|494.66|498.89|494.89|498.95|494.95|498.65|494.65|28
1614956490000|2021-03-05 15:01:30|498.9|494.9|498.98|494.98|499.02|495.02|498.89|494.89|18
1614956500000|2021-03-05 15:01:40|498.99|494.99|499.07|495.07|499.07|495.07|498.88|494.88|26
1614956510000|2021-03-05 15:01:50|499.09|495.09|499.51|495.51|499.51|495.51|499.08|495.08|29
1614956520000|2021-03-05 15:02:00|499.49|495.49|499.59|495.59|499.65|495.65|499.44|495.44|31
1614956530000|2021-03-05 15:02:10|499.61|495.61|499.65|495.65|499.72|495.72|499.54|495.54|29
1614956540000|2021-03-05 15:02:20|499.68|495.68|499.92|495.92|499.95|495.95|499.66|495.66|33
1614956550000|2021-03-05 15:02:30|499.89|495.89|500|496|500.02|496.02|499.81|495.81|23
1614956560000|2021-03-05 15:02:40|500.01|496.01|499.79|495.79|500.03|496.03|499.72|495.72|25
1614956570000|2021-03-05 15:02:50|499.82|495.82|499.96|495.96|500|496|499.82|495.82|32
1614956580000|2021-03-05 15:03:00|499.95|495.95|499.82|495.82|499.97|495.97|499.63|495.63|30
1614956590000|2021-03-05 15:03:10|499.81|495.81|499.49|495.49|499.83|495.83|499.42|495.42|28
1614956600000|2021-03-05 15:03:20|499.48|495.48|499.23|495.23|499.51|495.51|499.13|495.13|32
1614956610000|2021-03-05 15:03:30|499.22|495.22|499.04|495.04|499.29|495.29|498.91|494.91|34
1614956620000|2021-03-05 15:03:40|499.09|495.09|498.54|494.54|499.13|495.13|498.54|494.54|29
1614956630000|2021-03-05 15:03:50|498.52|494.52|498.61|494.61|498.82|494.82|498.48|494.48|36
1614956640000|2021-03-05 15:04:00|498.64|494.64|498.98|494.98|498.98|494.98|498.55|494.55|36
1614956650000|2021-03-05 15:04:10|498.97|494.97|499.22|495.22|499.24|495.24|498.97|494.97|32
1614956660000|2021-03-05 15:04:20|499.24|495.24|499.23|495.23|499.32|495.32|498.88|494.88|34
1614956670000|2021-03-05 15:04:30|499.24|495.24|498.94|494.94|499.24|495.24|498.9|494.9|28
1614956680000|2021-03-05 15:04:40|499.02|495.02|498.96|494.96|499.02|495.02|498.82|494.82|31
1614956690000|2021-03-05 15:04:50|498.93|494.93|499.04|495.04|499.18|495.18|498.74|494.74|31
1614956700000|2021-03-05 15:05:00|499.07|495.07|499.06|495.06|499.11|495.11|498.98|494.98|29
1614956710000|2021-03-05 15:05:10|499.1|495.1|498.86|494.86|499.1|495.1|498.81|494.81|30
1614956720000|2021-03-05 15:05:20|498.91|494.91|498.63|494.63|498.98|494.98|498.56|494.56|25
1614956730000|2021-03-05 15:05:30|498.7|494.7|499.01|495.01|499.01|495.01|498.66|494.66|27
1614956740000|2021-03-05 15:05:40|498.99|494.99|499.41|495.41|499.41|495.41|498.98|494.98|34
1614956750000|2021-03-05 15:05:50|499.44|495.44|499.91|495.91|499.94|495.94|499.44|495.44|33
1614956760000|2021-03-05 15:06:00|499.89|495.89|499.84|495.84|499.89|495.89|499.62|495.62|33
1614956770000|2021-03-05 15:06:10|499.85|495.85|499.92|495.92|499.97|495.97|499.68|495.68|27
1614956780000|2021-03-05 15:06:20|499.93|495.93|500.19|496.19|500.19|496.19|499.74|495.74|32
1614956790000|2021-03-05 15:06:30|500.21|496.21|500.18|496.18|500.26|496.26|500.12|496.12|29
1614956800000|2021-03-05 15:06:40|500.17|496.17|500.12|496.12|500.44|496.44|500.09|496.09|34
1614956810000|2021-03-05 15:06:50|500.14|496.14|500.1|496.1|500.16|496.16|500.06|496.06|30
1614956820000|2021-03-05 15:07:00|500.13|496.13|500.22|496.22|500.24|496.24|500.1|496.1|28
1614956830000|2021-03-05 15:07:10|500.24|496.24|500.4|496.4|500.54|496.54|500.16|496.16|31
1614956840000|2021-03-05 15:07:20|500.36|496.36|500.79|496.79|500.82|496.82|500.25|496.25|25
1614956850000|2021-03-05 15:07:30|500.78|496.78|500.73|496.73|500.81|496.81|500.62|496.62|31
1614956860000|2021-03-05 15:07:40|500.75|496.75|500.75|496.75|500.76|496.76|500.63|496.63|25
1614956870000|2021-03-05 15:07:50|500.74|496.74|500.78|496.78|500.91|496.91|500.53|496.53|33
1614956880000|2021-03-05 15:08:00|500.83|496.83|500.93|496.93|500.94|496.94|500.76|496.76|35
1614956890000|2021-03-05 15:08:10|500.92|496.92|500.64|496.64|501.2|497.2|500.61|496.61|36
1614956900000|2021-03-05 15:08:20|500.69|496.69|500.9|496.9|501.01|497.01|500.67|496.67|38
1614956910000|2021-03-05 15:08:30|500.87|496.87|501.23|497.23|501.23|497.23|500.74|496.74|34
1614956920000|2021-03-05 15:08:40|501.09|497.09|500.85|496.85|501.22|497.22|500.84|496.84|39
1614956930000|2021-03-05 15:08:50|500.86|496.86|500.67|496.67|501|497|500.6|496.6|35
1614956940000|2021-03-05 15:09:00|500.8|496.8|500.47|496.47|500.89|496.89|500.45|496.45|36
1614956950000|2021-03-05 15:09:10|500.49|496.49|500.47|496.47|500.49|496.49|500.35|496.35|30
1614956960000|2021-03-05 15:09:20|500.48|496.48|500.79|496.79|500.89|496.89|500.44|496.44|30
1614956970000|2021-03-05 15:09:30|500.75|496.75|500.47|496.47|500.8|496.8|500.47|496.47|34
1614956980000|2021-03-05 15:09:40|500.53|496.53|500.3|496.3|500.58|496.58|500.29|496.29|30
1614956990000|2021-03-05 15:09:50|500.24|496.24|500.25|496.25|500.44|496.44|500.15|496.15|34
1614957000000|2021-03-05 15:10:00|500.24|496.24|500.5|496.5|500.5|496.5|500.21|496.21|34
1614957010000|2021-03-05 15:10:10|500.49|496.49|500.28|496.28|500.49|496.49|500.24|496.24|31
1614957020000|2021-03-05 15:10:20|500.24|496.24|500.08|496.08|500.33|496.33|500.08|496.08|24
1614957030000|2021-03-05 15:10:30|500.07|496.07|499.98|495.98|500.08|496.08|499.95|495.95|31
1614957040000|2021-03-05 15:10:40|499.93|495.93|499.93|495.93|500|496|499.79|495.79|37
1614957050000|2021-03-05 15:10:50|499.78|495.78|499.58|495.58|499.81|495.81|499.56|495.56|32
1614957060000|2021-03-05 15:11:00|499.59|495.59|499.36|495.36|499.59|495.59|499.29|495.29|27
1614957070000|2021-03-05 15:11:10|499.35|495.35|499.36|495.36|499.39|495.39|499.32|495.32|22
1614957080000|2021-03-05 15:11:20|499.33|495.33|499.13|495.13|499.35|495.35|499.06|495.06|25
1614957090000|2021-03-05 15:11:30|499.11|495.11|499.11|495.11|499.12|495.12|498.95|494.95|36
1614957100000|2021-03-05 15:11:40|499.12|495.12|498.95|494.95|499.12|495.12|498.93|494.93|26
1614957110000|2021-03-05 15:11:50|498.94|494.94|498.81|494.81|498.96|494.96|498.76|494.76|32
1614957120000|2021-03-05 15:12:00|498.78|494.78|498.54|494.54|498.87|494.87|498.54|494.54|34
1614957130000|2021-03-05 15:12:10|498.51|494.51|498.29|494.29|498.51|494.51|498.28|494.28|34
1614957140000|2021-03-05 15:12:20|498.18|494.18|497.92|493.92|498.18|494.18|497.77|493.77|36
1614957150000|2021-03-05 15:12:30|497.96|493.96|497.78|493.78|498.01|494.01|497.74|493.74|34
1614957160000|2021-03-05 15:12:40|497.77|493.77|497.52|493.52|497.92|493.92|497.52|493.52|27
1614957170000|2021-03-05 15:12:50|497.53|493.53|497.76|493.76|497.89|493.89|497.49|493.49|32
1614957180000|2021-03-05 15:13:00|497.75|493.75|498.3|494.3|498.3|494.3|497.75|493.75|32
1614957190000|2021-03-05 15:13:10|498.37|494.37|498.38|494.38|498.48|494.48|498.19|494.19|28
1614957200000|2021-03-05 15:13:20|498.37|494.37|497.87|493.87|498.38|494.38|497.85|493.85|25
1614957210000|2021-03-05 15:13:30|497.82|493.82|497.76|493.76|497.99|493.99|497.73|493.73|29
1614957220000|2021-03-05 15:13:40|497.74|493.74|497.68|493.68|497.74|493.74|497.45|493.45|29
1614957230000|2021-03-05 15:13:50|497.69|493.69|497.44|493.44|497.76|493.76|497.44|493.44|34
1614957240000|2021-03-05 15:14:00|497.45|493.45|497.58|493.58|497.6|493.6|497.4|493.4|22
1614957250000|2021-03-05 15:14:10|497.59|493.59|497.58|493.58|497.61|493.61|497.54|493.54|24
1614957260000|2021-03-05 15:14:20|497.57|493.57|497.53|493.53|497.64|493.64|497.52|493.52|26
1614957270000|2021-03-05 15:14:30|497.52|493.52|497.57|493.57|497.57|493.57|497.49|493.49|27
1614957280000|2021-03-05 15:14:40|497.55|493.55|497.8|493.8|497.92|493.92|497.52|493.52|30
1614957290000|2021-03-05 15:14:50|497.78|493.78|498.28|494.28|498.31|494.31|497.78|493.78|31
1614957300000|2021-03-05 15:15:00|498.26|494.26|498.56|494.56|498.72|494.72|498.24|494.24|32
1614957310000|2021-03-05 15:15:10|498.44|494.44|498.71|494.71|498.87|494.87|498.44|494.44|24
1614957320000|2021-03-05 15:15:20|498.72|494.72|498.72|494.72|499.09|495.09|498.55|494.55|25
1614957330000|2021-03-05 15:15:30|498.79|494.79|498.69|494.69|498.84|494.84|498.49|494.49|28
1614957340000|2021-03-05 15:15:40|498.75|494.75|498.74|494.74|498.85|494.85|498.54|494.54|30
1614957350000|2021-03-05 15:15:50|498.81|494.81|499.15|495.15|499.19|495.19|498.79|494.79|31
1614957360000|2021-03-05 15:16:00|499.16|495.16|499.3|495.3|499.36|495.36|499.11|495.11|35
1614957370000|2021-03-05 15:16:10|499.19|495.19|499.12|495.12|499.23|495.23|499.06|495.06|25
1614957380000|2021-03-05 15:16:20|499.01|495.01|498.96|494.96|499.12|495.12|498.95|494.95|28
1614957390000|2021-03-05 15:16:30|498.95|494.95|499|495|499.11|495.11|498.95|494.95|26
1614957400000|2021-03-05 15:16:40|498.99|494.99|499.05|495.05|499.09|495.09|498.98|494.98|23
1614957410000|2021-03-05 15:16:50|499.06|495.06|498.93|494.93|499.07|495.07|498.93|494.93|17
1614957420000|2021-03-05 15:17:00|498.92|494.92|498.93|494.93|498.96|494.96|498.91|494.91|15
1614957430000|2021-03-05 15:17:10|498.96|494.96|499.11|495.11|499.11|495.11|498.93|494.93|25
1614957440000|2021-03-05 15:17:20|499.09|495.09|499.44|495.44|499.49|495.49|499.01|495.01|25
1614957450000|2021-03-05 15:17:30|499.38|495.38|499.44|495.44|499.48|495.48|499.34|495.34|25
1614957460000|2021-03-05 15:17:40|499.46|495.46|499.47|495.47|499.54|495.54|499.4|495.4|27
1614957470000|2021-03-05 15:17:50|499.51|495.51|499.36|495.36|499.51|495.51|499.3|495.3|18
1614957480000|2021-03-05 15:18:00|499.37|495.37|499.45|495.45|499.46|495.46|499.33|495.33|26
1614957490000|2021-03-05 15:18:10|499.48|495.48|499.54|495.54|499.65|495.65|499.46|495.46|28
1614957500000|2021-03-05 15:18:20|499.52|495.52|499.97|495.97|499.97|495.97|499.52|495.52|23
1614957510000|2021-03-05 15:18:30|499.89|495.89|500.11|496.11|500.11|496.11|499.83|495.83|29
1614957520000|2021-03-05 15:18:40|500.13|496.13|500.04|496.04|500.13|496.13|499.95|495.95|22
1614957530000|2021-03-05 15:18:50|500.06|496.06|499.91|495.91|500.06|496.06|499.85|495.85|24
1614957540000|2021-03-05 15:19:00|499.98|495.98|499.87|495.87|499.98|495.98|499.79|495.79|33
1614957550000|2021-03-05 15:19:10|499.86|495.86|499.77|495.77|499.89|495.89|499.76|495.76|33
1614957560000|2021-03-05 15:19:20|499.81|495.81|499.56|495.56|499.81|495.81|499.55|495.55|20
1614957570000|2021-03-05 15:19:30|499.55|495.55|499.59|495.59|499.61|495.61|499.29|495.29|24
1614957580000|2021-03-05 15:19:40|499.37|495.37|499.39|495.39|499.52|495.52|499.37|495.37|23
1614957590000|2021-03-05 15:19:50|499.06|495.06|498.76|494.76|499.17|495.17|498.76|494.76|31
1614957600000|2021-03-05 15:20:00|498.77|494.77|498.46|494.46|498.77|494.77|498.42|494.42|27
1614957610000|2021-03-05 15:20:10|498.47|494.47|498.71|494.71|498.73|494.73|498.47|494.47|27
1614957620000|2021-03-05 15:20:20|498.69|494.69|498.38|494.38|498.7|494.7|498.38|494.38|26
1614957630000|2021-03-05 15:20:30|498.25|494.25|498.16|494.16|498.27|494.27|498.07|494.07|27
1614957640000|2021-03-05 15:20:40|498.14|494.14|497.88|493.88|498.14|494.14|497.88|493.88|23
1614957650000|2021-03-05 15:20:50|497.87|493.87|497.39|493.39|497.91|493.91|497.38|493.38|27
1614957660000|2021-03-05 15:21:00|497.3|493.3|496.97|492.97|497.3|493.3|496.97|492.97|19
1614957670000|2021-03-05 15:21:10|496.98|492.98|497.06|493.06|497.12|493.12|496.96|492.96|21
1614957680000|2021-03-05 15:21:20|497.09|493.09|497.32|493.32|497.33|493.33|496.99|492.99|15
1614957690000|2021-03-05 15:21:30|497.3|493.3|497.78|493.78|497.78|493.78|497.26|493.26|36
1614957700000|2021-03-05 15:21:40|497.8|493.8|497.88|493.88|497.97|493.97|497.72|493.72|29
1614957710000|2021-03-05 15:21:50|497.87|493.87|497.96|493.96|498.05|494.05|497.77|493.77|32
1614957720000|2021-03-05 15:22:00|497.94|493.94|497.51|493.51|497.95|493.95|497.47|493.47|28
1614957730000|2021-03-05 15:22:10|497.54|493.54|497.51|493.51|497.54|493.54|497.29|493.29|33
1614957740000|2021-03-05 15:22:20|497.59|493.59|497.73|493.73|497.78|493.78|497.56|493.56|32
1614957750000|2021-03-05 15:22:30|497.74|493.74|497.95|493.95|497.98|493.98|497.7|493.7|27
1614957760000|2021-03-05 15:22:40|497.92|493.92|497.85|493.85|497.99|493.99|497.85|493.85|27
1614957770000|2021-03-05 15:22:50|497.84|493.84|497.89|493.89|498|494|497.82|493.82|29
1614957780000|2021-03-05 15:23:00|497.88|493.88|497.44|493.44|497.88|493.88|497.39|493.39|24
1614957790000|2021-03-05 15:23:10|497.46|493.46|497.62|493.62|497.74|493.74|497.44|493.44|25
1614957800000|2021-03-05 15:23:20|497.65|493.65|497.51|493.51|497.65|493.65|497.5|493.5|22
1614957810000|2021-03-05 15:23:30|497.5|493.5|497.2|493.2|497.51|493.51|497.2|493.2|22
1614957820000|2021-03-05 15:23:40|497.21|493.21|497.35|493.35|497.5|493.5|497.21|493.21|22
1614957830000|2021-03-05 15:23:50|497.45|493.45|497.23|493.23|497.45|493.45|497.17|493.17|29
1614957840000|2021-03-05 15:24:00|497.22|493.22|497.32|493.32|497.32|493.32|497.12|493.12|27
1614957850000|2021-03-05 15:24:10|497.31|493.31|497.85|493.85|497.85|493.85|497.28|493.28|27
1614957860000|2021-03-05 15:24:20|497.86|493.86|498.11|494.11|498.12|494.12|497.86|493.86|26
1614957870000|2021-03-05 15:24:30|498.09|494.09|497.94|493.94|498.09|494.09|497.9|493.9|24
1614957880000|2021-03-05 15:24:40|497.95|493.95|497.92|493.92|498.04|494.04|497.76|493.76|33
1614957890000|2021-03-05 15:24:50|497.93|493.93|498.1|494.1|498.14|494.14|497.92|493.92|22
1614957900000|2021-03-05 15:25:00|498.11|494.11|498.43|494.43|498.44|494.44|498.1|494.1|20
1614957910000|2021-03-05 15:25:10|498.45|494.45|498.66|494.66|498.79|494.79|498.45|494.45|34
1614957920000|2021-03-05 15:25:20|498.68|494.68|498.99|494.99|499.14|495.14|498.66|494.66|30
1614957930000|2021-03-05 15:25:30|499|495|498.95|494.95|499.31|495.31|498.72|494.72|31
1614957940000|2021-03-05 15:25:40|498.94|494.94|499.44|495.44|499.44|495.44|498.9|494.9|35
1614957950000|2021-03-05 15:25:50|499.41|495.41|499.51|495.51|499.58|495.58|499.35|495.35|30
1614957960000|2021-03-05 15:26:00|499.5|495.5|499.25|495.25|499.5|495.5|499.23|495.23|32
1614957970000|2021-03-05 15:26:10|499.24|495.24|499.01|495.01|499.3|495.3|498.99|494.99|25
1614957980000|2021-03-05 15:26:20|499|495|499.18|495.18|499.34|495.34|498.93|494.93|27
1614957990000|2021-03-05 15:26:30|499.17|495.17|499.15|495.15|499.26|495.26|499.1|495.1|25
1614958000000|2021-03-05 15:26:40|499.14|495.14|499.15|495.15|499.26|495.26|499.12|495.12|24
1614958010000|2021-03-05 15:26:50|499.16|495.16|499.12|495.12|499.25|495.25|498.96|494.96|31
1614958020000|2021-03-05 15:27:00|499.1|495.1|499.13|495.13|499.17|495.17|499.09|495.09|21
1614958030000|2021-03-05 15:27:10|499.17|495.17|498.42|494.42|499.17|495.17|498.42|494.42|29
1614958040000|2021-03-05 15:27:20|498.4|494.4|498.29|494.29|498.5|494.5|498.28|494.28|26
1614958050000|2021-03-05 15:27:30|498.31|494.31|498|494|498.31|494.31|497.98|493.98|20
1614958060000|2021-03-05 15:27:40|498.01|494.01|498.12|494.12|498.34|494.34|498.01|494.01|28
1614958070000|2021-03-05 15:27:50|498.1|494.1|498.1|494.1|498.2|494.2|498.06|494.06|30
1614958080000|2021-03-05 15:28:00|498.07|494.07|497.9|493.9|498.18|494.18|497.84|493.84|24
1614958090000|2021-03-05 15:28:10|497.92|493.92|497.46|493.46|497.92|493.92|497.46|493.46|24
1614958100000|2021-03-05 15:28:20|497.54|493.54|497.56|493.56|497.66|493.66|497.35|493.35|24
1614958110000|2021-03-05 15:28:30|497.55|493.55|497.56|493.56|497.77|493.77|497.46|493.46|30
1614958120000|2021-03-05 15:28:40|497.52|493.52|497.45|493.45|497.64|493.64|497.38|493.38|26
1614958130000|2021-03-05 15:28:50|497.5|493.5|497.45|493.45|497.61|493.61|497.42|493.42|21
1614958140000|2021-03-05 15:29:00|497.46|493.46|497.14|493.14|497.5|493.5|497.14|493.14|16
1614958150000|2021-03-05 15:29:10|497.15|493.15|497.1|493.1|497.22|493.22|497.03|493.03|26
1614958160000|2021-03-05 15:29:20|497.11|493.11|497.41|493.41|497.44|493.44|497.09|493.09|27
1614958170000|2021-03-05 15:29:30|497.44|493.44|497.8|493.8|497.81|493.81|497.44|493.44|25
1614958180000|2021-03-05 15:29:40|497.81|493.81|497.86|493.86|497.9|493.9|497.76|493.76|29
1614958190000|2021-03-05 15:29:50|497.82|493.82|497.59|493.59|497.86|493.86|497.59|493.59|27
1614958200000|2021-03-05 15:30:00|497.58|493.58|497.82|493.82|497.82|493.82|497.55|493.55|28
1614958210000|2021-03-05 15:30:10|497.84|493.84|497.66|493.66|497.84|493.84|497.63|493.63|21
1614958220000|2021-03-05 15:30:20|497.68|493.68|497.49|493.49|497.68|493.68|497.27|493.27|28
1614958230000|2021-03-05 15:30:30|497.48|493.48|497.61|493.61|497.65|493.65|497.38|493.38|30
1614958240000|2021-03-05 15:30:40|497.62|493.62|497.7|493.7|497.75|493.75|497.46|493.46|28
1614958250000|2021-03-05 15:30:50|497.72|493.72|497.76|493.76|497.87|493.87|497.72|493.72|22
1614958260000|2021-03-05 15:31:00|497.78|493.78|497.78|493.78|497.81|493.81|497.68|493.68|21
1614958270000|2021-03-05 15:31:10|497.7|493.7|497.49|493.49|497.71|493.71|497.43|493.43|31
1614958280000|2021-03-05 15:31:20|497.44|493.44|497.25|493.25|497.44|493.44|497.21|493.21|17
1614958290000|2021-03-05 15:31:30|497.24|493.24|496.85|492.85|497.32|493.32|496.83|492.83|30
1614958300000|2021-03-05 15:31:40|496.87|492.87|496.97|492.97|497|493|496.86|492.86|28
1614958310000|2021-03-05 15:31:50|496.89|492.89|496.86|492.86|496.99|492.99|496.79|492.79|32
1614958320000|2021-03-05 15:32:00|496.87|492.87|496.43|492.43|496.9|492.9|496.36|492.36|29
1614958330000|2021-03-05 15:32:10|496.42|492.42|496.39|492.39|496.47|492.47|496.29|492.29|22
1614958340000|2021-03-05 15:32:20|496.35|492.35|495.07|491.07|496.35|492.35|495.02|491.02|32
1614958350000|2021-03-05 15:32:30|495.06|491.06|494.74|490.74|495.09|491.09|494.62|490.62|25
1614958360000|2021-03-05 15:32:40|494.93|490.93|494.67|490.67|495.1|491.1|494.66|490.66|25
1614958370000|2021-03-05 15:32:50|494.66|490.66|494.73|490.73|494.81|490.81|494.62|490.62|24
1614958380000|2021-03-05 15:33:00|494.72|490.72|494.54|490.54|494.72|490.72|494.43|490.43|33
1614958390000|2021-03-05 15:33:10|494.53|490.53|494.71|490.71|494.81|490.81|494.49|490.49|31
1614958400000|2021-03-05 15:33:20|494.8|490.8|494.96|490.96|495.08|491.08|494.69|490.69|34
1614958410000|2021-03-05 15:33:30|494.99|490.99|495.35|491.35|495.49|491.49|494.93|490.93|31
1614958420000|2021-03-05 15:33:40|495.38|491.38|495.25|491.25|495.39|491.39|495.08|491.08|29
1614958430000|2021-03-05 15:33:50|495.24|491.24|494.97|490.97|495.24|491.24|494.93|490.93|31
1614958440000|2021-03-05 15:34:00|494.96|490.96|494.77|490.77|495.01|491.01|494.68|490.68|31
1614958450000|2021-03-05 15:34:10|494.75|490.75|494.77|490.77|494.88|490.88|494.67|490.67|27
1614958460000|2021-03-05 15:34:20|494.76|490.76|494.74|490.74|494.83|490.83|494.71|490.71|28
1614958470000|2021-03-05 15:34:30|494.75|490.75|494.51|490.51|494.81|490.81|494.51|490.51|29
1614958480000|2021-03-05 15:34:40|494.43|490.43|494.68|490.68|494.71|490.71|494.32|490.32|26
1614958490000|2021-03-05 15:34:50|494.79|490.79|494.86|490.86|495.04|491.04|494.78|490.78|28
1614958500000|2021-03-05 15:35:00|494.81|490.81|494.79|490.79|494.84|490.84|494.71|490.71|27
1614958510000|2021-03-05 15:35:10|494.8|490.8|494.88|490.88|495.13|491.13|494.8|490.8|25
1614958520000|2021-03-05 15:35:20|494.92|490.92|495.24|491.24|495.24|491.24|494.89|490.89|30
1614958530000|2021-03-05 15:35:30|495.25|491.25|495.16|491.16|495.39|491.39|495.07|491.07|26
1614958540000|2021-03-05 15:35:40|495.08|491.08|494.81|490.81|495.1|491.1|494.57|490.57|34
1614958550000|2021-03-05 15:35:50|494.87|490.87|495.24|491.24|495.24|491.24|494.69|490.69|34
1614958560000|2021-03-05 15:36:00|495.2|491.2|495.39|491.39|495.48|491.48|495.06|491.06|31
1614958570000|2021-03-05 15:36:10|495.41|491.41|495.59|491.59|495.72|491.72|495.12|491.12|34
1614958580000|2021-03-05 15:36:20|495.53|491.53|495.54|491.54|496.4|492.4|495.44|491.44|34
1614958590000|2021-03-05 15:36:30|495.5|491.5|495.78|491.78|495.91|491.91|495.46|491.46|34
1614958600000|2021-03-05 15:36:40|495.73|491.73|495.36|491.36|495.73|491.73|495.34|491.34|34
1614958610000|2021-03-05 15:36:50|495.35|491.35|495.39|491.39|495.47|491.47|495.09|491.09|33
1614958620000|2021-03-05 15:37:00|495.38|491.38|495.24|491.24|495.44|491.44|495.15|491.15|32
1614958630000|2021-03-05 15:37:10|495.19|491.19|494.89|490.89|495.2|491.2|494.89|490.89|28
1614958640000|2021-03-05 15:37:20|494.96|490.96|494.25|490.25|494.99|490.99|494.25|490.25|27
1614958650000|2021-03-05 15:37:30|494.2|490.2|494.43|490.43|494.45|490.45|494.15|490.15|31
1614958660000|2021-03-05 15:37:40|494.5|490.5|494.46|490.46|494.52|490.52|494.36|490.36|20
1614958670000|2021-03-05 15:37:50|494.47|490.47|494.52|490.52|494.52|490.52|494.26|490.26|30
1614958680000|2021-03-05 15:38:00|494.53|490.53|494.49|490.49|494.61|490.61|494.35|490.35|30
1614958690000|2021-03-05 15:38:10|494.51|490.51|494.54|490.54|494.71|490.71|494.35|490.35|34
1614958700000|2021-03-05 15:38:20|494.58|490.58|494.46|490.46|494.7|490.7|494.27|490.27|26
1614958710000|2021-03-05 15:38:30|494.45|490.45|494.76|490.76|494.76|490.76|494.21|490.21|29
1614958720000|2021-03-05 15:38:40|494.78|490.78|494.7|490.7|494.87|490.87|494.57|490.57|32
1614958730000|2021-03-05 15:38:50|494.71|490.71|494.42|490.42|494.75|490.75|494.34|490.34|29
1614958740000|2021-03-05 15:39:00|494.3|490.3|494.42|490.42|494.44|490.44|494.28|490.28|21
1614958750000|2021-03-05 15:39:10|494.41|490.41|494.38|490.38|494.42|490.42|494.31|490.31|21
1614958760000|2021-03-05 15:39:20|494.47|490.47|494.4|490.4|494.47|490.47|494.39|490.39|11
1614958770000|2021-03-05 15:39:30|494.38|490.38|494.02|490.02|494.38|490.38|494.02|490.02|19
1614958780000|2021-03-05 15:39:40|494.01|490.01|494.05|490.05|494.18|490.18|493.9|489.9|24
1614958790000|2021-03-05 15:39:50|494.04|490.04|494.21|490.21|494.27|490.27|494|490|31
1614958800000|2021-03-05 15:40:00|494.2|490.2|494.31|490.31|494.51|490.51|494.13|490.13|32
1614958810000|2021-03-05 15:40:10|494.32|490.32|494.21|490.21|494.32|490.32|493.97|489.97|32
1614958820000|2021-03-05 15:40:20|494.23|490.23|494.34|490.34|494.36|490.36|494.01|490.01|32
1614958830000|2021-03-05 15:40:30|494.38|490.38|494.22|490.22|494.38|490.38|494.16|490.16|30
1614958840000|2021-03-05 15:40:40|494.21|490.21|494.26|490.26|494.32|490.32|494.18|490.18|26
1614958850000|2021-03-05 15:40:50|494.24|490.24|494.08|490.08|494.27|490.27|494.03|490.03|32
1614958860000|2021-03-05 15:41:00|494.07|490.07|494.01|490.01|494.24|490.24|494.01|490.01|29
1614958870000|2021-03-05 15:41:10|494|490|493.98|489.98|494.04|490.04|493.76|489.76|27
1614958880000|2021-03-05 15:41:20|493.96|489.96|494.25|490.25|494.26|490.26|493.93|489.93|24
1614958890000|2021-03-05 15:41:30|494.26|490.26|494.22|490.22|494.31|490.31|494.04|490.04|28
1614958900000|2021-03-05 15:41:40|494.18|490.18|494.24|490.24|494.25|490.25|494.17|490.17|19
1614958910000|2021-03-05 15:41:50|494.23|490.23|494.26|490.26|494.31|490.31|494.21|490.21|18
1614958920000|2021-03-05 15:42:00|494.25|490.25|494.36|490.36|494.37|490.37|494.24|490.24|20
1614958930000|2021-03-05 15:42:10|494.39|490.39|494.91|490.91|494.91|490.91|494.39|490.39|22
1614958940000|2021-03-05 15:42:20|494.93|490.93|494.91|490.91|494.95|490.95|494.85|490.85|27
1614958950000|2021-03-05 15:42:30|494.92|490.92|494.92|490.92|494.97|490.97|494.75|490.75|29
1614958960000|2021-03-05 15:42:40|494.93|490.93|494.95|490.95|495.02|491.02|494.84|490.84|28
1614958970000|2021-03-05 15:42:50|494.96|490.96|494.91|490.91|495.02|491.02|494.87|490.87|24
1614958980000|2021-03-05 15:43:00|494.9|490.9|494.9|490.9|494.95|490.95|494.74|490.74|23
1614958990000|2021-03-05 15:43:10|494.91|490.91|494.97|490.97|495.05|491.05|494.91|490.91|24
1614959000000|2021-03-05 15:43:20|494.96|490.96|494.8|490.8|494.97|490.97|494.77|490.77|26
1614959010000|2021-03-05 15:43:30|494.85|490.85|494.39|490.39|494.85|490.85|494.32|490.32|29
1614959020000|2021-03-05 15:43:40|494.37|490.37|494.24|490.24|494.38|490.38|494.24|490.24|21
1614959030000|2021-03-05 15:43:50|494.23|490.23|494.12|490.12|494.24|490.24|494.12|490.12|19
1614959040000|2021-03-05 15:44:00|494.11|490.11|494.04|490.04|494.12|490.12|493.88|489.88|23
1614959050000|2021-03-05 15:44:10|494.06|490.06|494.08|490.08|494.09|490.09|494.02|490.02|23
1614959060000|2021-03-05 15:44:20|494.07|490.07|494.06|490.06|494.09|490.09|494.06|490.06|15
1614959070000|2021-03-05 15:44:30|494.04|490.04|493.86|489.86|494.04|490.04|493.8|489.8|17
1614959080000|2021-03-05 15:44:40|493.91|489.91|493.9|489.9|493.91|489.91|493.86|489.86|11
1614959090000|2021-03-05 15:44:50|493.91|489.91|494.01|490.01|494.1|490.1|493.9|489.9|19
1614959100000|2021-03-05 15:45:00|493.99|489.99|494.22|490.22|494.22|490.22|493.97|489.97|23
1614959110000|2021-03-05 15:45:10|494.21|490.21|493.86|489.86|494.21|490.21|493.7|489.7|27
1614959120000|2021-03-05 15:45:20|493.85|489.85|493.4|489.4|493.85|489.85|493.4|489.4|23
1614959130000|2021-03-05 15:45:30|493.33|489.33|493.38|489.38|493.38|489.38|493.33|489.33|12
1614959140000|2021-03-05 15:45:40|493.41|489.41|493.38|489.38|493.49|489.49|493.32|489.32|30
1614959150000|2021-03-05 15:45:50|493.36|489.36|493.28|489.28|493.43|489.43|493.22|489.22|28
1614959160000|2021-03-05 15:46:00|493.26|489.26|492.91|488.91|493.29|489.29|492.91|488.91|27
1614959170000|2021-03-05 15:46:10|492.93|488.93|492|488|492.97|488.97|491.99|487.99|32
1614959180000|2021-03-05 15:46:20|492.01|488.01|492.18|488.18|492.28|488.28|491.95|487.95|25
1614959190000|2021-03-05 15:46:30|492.2|488.2|491.95|487.95|492.2|488.2|491.75|487.75|21
1614959200000|2021-03-05 15:46:40|491.92|487.92|491.8|487.8|492.05|488.05|491.76|487.76|25
1614959210000|2021-03-05 15:46:50|491.93|487.93|491.76|487.76|491.96|487.96|491.64|487.64|33
1614959220000|2021-03-05 15:47:00|491.71|487.71|491.81|487.81|491.88|487.88|491.44|487.44|34
1614959230000|2021-03-05 15:47:10|491.88|487.88|491.86|487.86|491.88|487.88|491.79|487.79|27
1614959240000|2021-03-05 15:47:20|491.87|487.87|492.25|488.25|492.3|488.3|491.86|487.86|25
1614959250000|2021-03-05 15:47:30|492.29|488.29|492.7|488.7|492.77|488.77|492.28|488.28|30
1614959260000|2021-03-05 15:47:40|492.71|488.71|492.86|488.86|492.86|488.86|492.7|488.7|16
1614959270000|2021-03-05 15:47:50|492.85|488.85|493.09|489.09|493.09|489.09|492.78|488.78|27
1614959280000|2021-03-05 15:48:00|493.11|489.11|493.48|489.48|493.48|489.48|493.11|489.11|22
1614959290000|2021-03-05 15:48:10|493.47|489.47|492.94|488.94|493.48|489.48|492.94|488.94|24
1614959300000|2021-03-05 15:48:20|492.93|488.93|492.53|488.53|492.93|488.93|492.53|488.53|24
1614959310000|2021-03-05 15:48:30|492.52|488.52|492.42|488.42|492.64|488.64|492.39|488.39|31
1614959320000|2021-03-05 15:48:40|492.49|488.49|492.41|488.41|492.58|488.58|492.39|488.39|26
1614959330000|2021-03-05 15:48:50|492.44|488.44|492.44|488.44|492.56|488.56|492.4|488.4|26
1614959340000|2021-03-05 15:49:00|492.48|488.48|492.42|488.42|492.5|488.5|492.4|488.4|21
1614959350000|2021-03-05 15:49:10|492.41|488.41|492.14|488.14|492.44|488.44|492.13|488.13|20
1614959360000|2021-03-05 15:49:20|492.05|488.05|492.36|488.36|492.36|488.36|492.05|488.05|33
1614959370000|2021-03-05 15:49:30|492.4|488.4|492.4|488.4|492.57|488.57|492.36|488.36|29
1614959380000|2021-03-05 15:49:40|492.42|488.42|492.6|488.6|492.75|488.75|492.42|488.42|36
1614959390000|2021-03-05 15:49:50|492.64|488.64|492.63|488.63|492.78|488.78|492.48|488.48|28
1614959400000|2021-03-05 15:50:00|492.72|488.72|492.5|488.5|492.75|488.75|492.5|488.5|19
1614959410000|2021-03-05 15:50:10|492.55|488.55|492.59|488.59|492.74|488.74|492.45|488.45|31
1614959420000|2021-03-05 15:50:20|492.74|488.74|492.69|488.69|492.77|488.77|492.52|488.52|20
1614959430000|2021-03-05 15:50:30|492.65|488.65|493.18|489.18|493.18|489.18|492.58|488.58|34
1614959440000|2021-03-05 15:50:40|493.19|489.19|492.94|488.94|493.2|489.2|492.93|488.93|28
1614959450000|2021-03-05 15:50:50|492.92|488.92|492.89|488.89|492.98|488.98|492.89|488.89|20
1614959460000|2021-03-05 15:51:00|492.88|488.88|493.15|489.15|493.21|489.21|492.88|488.88|19
1614959470000|2021-03-05 15:51:10|493.16|489.16|492.87|488.87|493.22|489.22|492.83|488.83|26
1614959480000|2021-03-05 15:51:20|492.88|488.88|492.79|488.79|492.88|488.88|492.47|488.47|19
1614959490000|2021-03-05 15:51:30|492.83|488.83|492.8|488.8|492.84|488.84|492.56|488.56|29
1614959500000|2021-03-05 15:51:40|492.86|488.86|492.9|488.9|492.9|488.9|492.77|488.77|26
1614959510000|2021-03-05 15:51:50|492.87|488.87|492.85|488.85|492.93|488.93|492.83|488.83|24
1614959520000|2021-03-05 15:52:00|492.84|488.84|492.77|488.77|492.87|488.87|492.71|488.71|32
1614959530000|2021-03-05 15:52:10|492.79|488.79|492.56|488.56|492.8|488.8|492.51|488.51|31
1614959540000|2021-03-05 15:52:20|492.55|488.55|492.57|488.57|492.6|488.6|492.49|488.49|17
1614959550000|2021-03-05 15:52:30|492.56|488.56|492.59|488.59|492.59|488.59|492.56|488.56|6
1614959560000|2021-03-05 15:52:40|492.58|488.58|492.64|488.64|492.71|488.71|492.58|488.58|19
1614959570000|2021-03-05 15:52:50|492.63|488.63|492.75|488.75|492.77|488.77|492.63|488.63|13
1614959580000|2021-03-05 15:53:00|492.74|488.74|492.87|488.87|492.91|488.91|492.74|488.74|16
1614959590000|2021-03-05 15:53:10|492.86|488.86|493.18|489.18|493.19|489.19|492.84|488.84|23
1614959600000|2021-03-05 15:53:20|493.17|489.17|493.38|489.38|493.38|489.38|493.17|489.17|19
1614959610000|2021-03-05 15:53:30|493.41|489.41|493.32|489.32|493.41|489.41|493.19|489.19|25
1614959620000|2021-03-05 15:53:40|493.33|489.33|493.59|489.59|493.59|489.59|493.33|489.33|12
1614959630000|2021-03-05 15:53:50|493.61|489.61|493.55|489.55|493.63|489.63|493.47|489.47|20
1614959640000|2021-03-05 15:54:00|493.59|489.59|493.7|489.7|493.72|489.72|493.52|489.52|32
1614959650000|2021-03-05 15:54:10|493.69|489.69|493.66|489.66|493.72|489.72|493.61|489.61|29
1614959660000|2021-03-05 15:54:20|493.58|489.58|493.44|489.44|493.67|489.67|493.34|489.34|31
1614959670000|2021-03-05 15:54:30|493.43|489.43|493.37|489.37|493.51|489.51|493.34|489.34|31
1614959680000|2021-03-05 15:54:40|493.38|489.38|493.39|489.39|493.43|489.43|493.33|489.33|17
1614959690000|2021-03-05 15:54:50|493.41|489.41|493.37|489.37|493.41|489.41|493.19|489.19|25
1614959700000|2021-03-05 15:55:00|493.35|489.35|493.4|489.4|493.46|489.46|493.34|489.34|27
1614959710000|2021-03-05 15:55:10|493.39|489.39|493.11|489.11|493.44|489.44|493.1|489.1|27
1614959720000|2021-03-05 15:55:20|493.1|489.1|492.87|488.87|493.1|489.1|492.85|488.85|16
1614959730000|2021-03-05 15:55:30|492.93|488.93|492.93|488.93|492.99|488.99|492.87|488.87|12
1614959740000|2021-03-05 15:55:40|492.98|488.98|492.7|488.7|492.98|488.98|492.7|488.7|5
1614959750000|2021-03-05 15:55:50|492.71|488.71|492.75|488.75|492.86|488.86|492.71|488.71|18
1614959760000|2021-03-05 15:56:00|492.62|488.62|492.2|488.2|492.7|488.7|492.08|488.08|29
1614959770000|2021-03-05 15:56:10|492.21|488.21|492.21|488.21|492.28|488.28|492.1|488.1|28
1614959780000|2021-03-05 15:56:20|492.2|488.2|492.23|488.23|492.25|488.25|492.11|488.11|19
1614959790000|2021-03-05 15:56:30|492.24|488.24|492.35|488.35|492.35|488.35|492.03|488.03|24
1614959800000|2021-03-05 15:56:40|492.36|488.36|492.4|488.4|492.43|488.43|492.24|488.24|27
1614959810000|2021-03-05 15:56:50|492.39|488.39|492.76|488.76|492.78|488.78|492.39|488.39|30
1614959820000|2021-03-05 15:57:00|492.75|488.75|492.74|488.74|492.8|488.8|492.71|488.71|21
1614959830000|2021-03-05 15:57:10|492.75|488.75|492.68|488.68|492.75|488.75|492.62|488.62|16
1614959840000|2021-03-05 15:57:20|492.66|488.66|492.66|488.66|492.66|488.66|492.65|488.65|5
1614959850000|2021-03-05 15:57:30|492.65|488.65|492.65|488.65|492.65|488.65|492.48|488.48|18
1614959860000|2021-03-05 15:57:40|492.64|488.64|492.52|488.52|492.64|488.64|492.5|488.5|16
1614959870000|2021-03-05 15:57:50|492.51|488.51|492.6|488.6|492.66|488.66|492.51|488.51|21
1614959880000|2021-03-05 15:58:00|492.59|488.59|492.18|488.18|492.64|488.64|492.18|488.18|27
1614959890000|2021-03-05 15:58:10|492.15|488.15|492.09|488.09|492.19|488.19|492.09|488.09|21
1614959900000|2021-03-05 15:58:20|492.11|488.11|492.05|488.05|492.11|488.11|492.03|488.03|24
1614959910000|2021-03-05 15:58:30|492.04|488.04|491.45|487.45|492.04|488.04|491.45|487.45|24
1614959920000|2021-03-05 15:58:40|491.5|487.5|490.82|486.82|491.5|487.5|490.67|486.67|20
1614959930000|2021-03-05 15:58:50|490.92|486.92|490.21|486.21|490.92|486.92|490.17|486.17|25
1614959940000|2021-03-05 15:59:00|490.3|486.3|490.35|486.35|490.37|486.37|490.21|486.21|30
1614959950000|2021-03-05 15:59:10|490.28|486.28|490.2|486.2|490.37|486.37|490.11|486.11|32
1614959960000|2021-03-05 15:59:20|490.17|486.17|489.77|485.77|490.32|486.32|489.75|485.75|31
1614959970000|2021-03-05 15:59:30|489.75|485.75|489.73|485.73|489.87|485.87|489.57|485.57|36
1614959980000|2021-03-05 15:59:40|489.79|485.79|490.15|486.15|490.15|486.15|489.73|485.73|35
1614959990000|2021-03-05 15:59:50|490.14|486.14|489.64|485.64|490.15|486.15|489.64|485.64|37
1614960000000|2021-03-05 16:00:00|489.68|485.68|489.25|485.25|489.82|485.82|489.21|485.21|27
1614960010000|2021-03-05 16:00:10|489.14|485.14|488.99|484.99|489.25|485.25|488.88|484.88|30
1614960020000|2021-03-05 16:00:20|488.97|484.97|489.27|485.27|489.36|485.36|488.96|484.96|31
1614960030000|2021-03-05 16:00:30|489.26|485.26|488.52|484.52|489.26|485.26|488.52|484.52|33
1614960040000|2021-03-05 16:00:40|488.53|484.53|488.43|484.43|488.73|484.73|488.28|484.28|36
1614960050000|2021-03-05 16:00:50|488.4|484.4|488.3|484.3|488.63|484.63|488.19|484.19|36
1614960060000|2021-03-05 16:01:00|488.32|484.32|488.07|484.07|488.5|484.5|487.49|483.49|35
1614960070000|2021-03-05 16:01:10|488.18|484.18|488.55|484.55|488.71|484.71|487.9|483.9|38
1614960080000|2021-03-05 16:01:20|488.63|484.63|489.01|485.01|489.02|485.02|488.41|484.41|37
1614960090000|2021-03-05 16:01:30|488.97|484.97|488.65|484.65|489.13|485.13|488.54|484.54|35
1614960100000|2021-03-05 16:01:40|488.64|484.64|488.83|484.83|488.84|484.84|488.59|484.59|37
1614960110000|2021-03-05 16:01:50|488.84|484.84|488.81|484.81|488.97|484.97|488.73|484.73|34
1614960120000|2021-03-05 16:02:00|488.9|484.9|488.96|484.96|489.06|485.06|488.9|484.9|30
1614960130000|2021-03-05 16:02:10|488.93|484.93|488.41|484.41|488.94|484.94|488.41|484.41|34
1614960140000|2021-03-05 16:02:20|488.39|484.39|487.78|483.78|488.48|484.48|487.78|483.78|36
1614960150000|2021-03-05 16:02:30|487.75|483.75|488.1|484.1|488.25|484.25|487.75|483.75|32
1614960160000|2021-03-05 16:02:40|488.08|484.08|488.08|484.08|488.28|484.28|488.04|484.04|37
1614960170000|2021-03-05 16:02:50|488.12|484.12|488.1|484.1|488.29|484.29|487.89|483.89|38
1614960180000|2021-03-05 16:03:00|488.12|484.12|488.14|484.14|488.42|484.42|488.12|484.12|26
1614960190000|2021-03-05 16:03:10|488.13|484.13|487.92|483.92|488.27|484.27|487.81|483.81|37
1614960200000|2021-03-05 16:03:20|487.91|483.91|487.95|483.95|488.3|484.3|487.75|483.75|31
1614960210000|2021-03-05 16:03:30|487.96|483.96|488.03|484.03|488.23|484.23|487.93|483.93|34
1614960220000|2021-03-05 16:03:40|487.98|483.98|488.08|484.08|488.08|484.08|487.82|483.82|28
1614960230000|2021-03-05 16:03:50|488.07|484.07|488.31|484.31|488.35|484.35|488.07|484.07|27
1614960240000|2021-03-05 16:04:00|488.33|484.33|488.44|484.44|488.49|484.49|488.14|484.14|31
1614960250000|2021-03-05 16:04:10|488.46|484.46|488.24|484.24|488.49|484.49|487.9|483.9|38
1614960260000|2021-03-05 16:04:20|488.19|484.19|488.16|484.16|488.56|484.56|488.14|484.14|38
1614960270000|2021-03-05 16:04:30|488.12|484.12|488.05|484.05|488.15|484.15|487.87|483.87|36
1614960280000|2021-03-05 16:04:40|488.06|484.06|488.19|484.19|488.24|484.24|487.88|483.88|28
1614960290000|2021-03-05 16:04:50|488.18|484.18|488.26|484.26|488.26|484.26|488.14|484.14|34
1614960300000|2021-03-05 16:05:00|488.23|484.23|488.37|484.37|488.73|484.73|488.23|484.23|32
1614960310000|2021-03-05 16:05:10|488.3|484.3|488.51|484.51|488.54|484.54|488.21|484.21|31
1614960320000|2021-03-05 16:05:20|488.54|484.54|488.54|484.54|488.71|484.71|488.43|484.43|34
1614960330000|2021-03-05 16:05:30|488.52|484.52|488.61|484.61|488.65|484.65|488.44|484.44|35
1614960340000|2021-03-05 16:05:40|488.62|484.62|488.71|484.71|488.84|484.84|488.55|484.55|35
1614960350000|2021-03-05 16:05:50|488.68|484.68|488.84|484.84|488.84|484.84|488.59|484.59|34
1614960360000|2021-03-05 16:06:00|488.72|484.72|488.67|484.67|488.85|484.85|488.67|484.67|33
1614960370000|2021-03-05 16:06:10|488.7|484.7|488.77|484.77|488.77|484.77|488.31|484.31|30
1614960380000|2021-03-05 16:06:20|488.57|484.57|489|485|489.09|485.09|488.55|484.55|35
1614960390000|2021-03-05 16:06:30|489.01|485.01|488.88|484.88|489.01|485.01|488.73|484.73|34
1614960400000|2021-03-05 16:06:40|488.93|484.93|488.37|484.37|488.93|484.93|488.37|484.37|34
1614960410000|2021-03-05 16:06:50|488.35|484.35|488.25|484.25|488.35|484.35|488.16|484.16|32
1614960420000|2021-03-05 16:07:00|488.24|484.24|488.37|484.37|488.39|484.39|488.13|484.13|30
1614960430000|2021-03-05 16:07:10|488.39|484.39|488.02|484.02|488.39|484.39|488.02|484.02|30
1614960440000|2021-03-05 16:07:20|488.01|484.01|486.76|482.76|488.01|484.01|486.76|482.76|23
1614960450000|2021-03-05 16:07:30|486.75|482.75|486.32|482.32|486.75|482.75|486.27|482.27|27
1614960460000|2021-03-05 16:07:40|486.34|482.34|486.55|482.55|486.55|482.55|486.17|482.17|33
1614960470000|2021-03-05 16:07:50|486.49|482.49|486.26|482.26|486.62|482.62|486.26|482.26|33
1614960480000|2021-03-05 16:08:00|486.3|482.3|486.73|482.73|486.9|482.9|486.28|482.28|37
1614960490000|2021-03-05 16:08:10|486.77|482.77|487.46|483.46|487.46|483.46|486.66|482.66|29
1614960500000|2021-03-05 16:08:20|487.39|483.39|487.36|483.36|487.4|483.4|487.07|483.07|32
1614960510000|2021-03-05 16:08:30|487.3|483.3|488.12|484.12|488.21|484.21|487.24|483.24|39
1614960520000|2021-03-05 16:08:40|488.13|484.13|488.36|484.36|488.48|484.48|488.05|484.05|37
1614960530000|2021-03-05 16:08:50|488.38|484.38|488.55|484.55|488.71|484.71|488.27|484.27|29
1614960540000|2021-03-05 16:09:00|488.56|484.56|488.22|484.22|488.58|484.58|488.13|484.13|30
1614960550000|2021-03-05 16:09:10|488.21|484.21|488.15|484.15|488.21|484.21|487.99|483.99|30
1614960560000|2021-03-05 16:09:20|488.17|484.17|488.4|484.4|488.49|484.49|488.17|484.17|33
1614960570000|2021-03-05 16:09:30|488.42|484.42|488.3|484.3|488.5|484.5|488.13|484.13|32
1614960580000|2021-03-05 16:09:40|488.32|484.32|488.53|484.53|488.68|484.68|488.17|484.17|31
1614960590000|2021-03-05 16:09:50|488.65|484.65|488.32|484.32|488.66|484.66|488.3|484.3|36
1614960600000|2021-03-05 16:10:00|488.33|484.33|488.31|484.31|488.37|484.37|488.12|484.12|35
1614960610000|2021-03-05 16:10:10|488.18|484.18|488.37|484.37|488.45|484.45|488.18|484.18|36
1614960620000|2021-03-05 16:10:20|488.35|484.35|488.37|484.37|488.4|484.4|488.24|484.24|31
1614960630000|2021-03-05 16:10:30|488.36|484.36|488.89|484.89|488.89|484.89|488.29|484.29|36
1614960640000|2021-03-05 16:10:40|488.9|484.9|488.66|484.66|488.97|484.97|488.65|484.65|35
1614960650000|2021-03-05 16:10:50|488.75|484.75|488.8|484.8|488.97|484.97|488.66|484.66|29
1614960660000|2021-03-05 16:11:00|488.76|484.76|488.89|484.89|488.95|484.95|488.67|484.67|29
1614960670000|2021-03-05 16:11:10|488.88|484.88|488.7|484.7|488.95|484.95|488.68|484.68|32
1614960680000|2021-03-05 16:11:20|488.72|484.72|488.47|484.47|488.83|484.83|488.44|484.44|30
1614960690000|2021-03-05 16:11:30|488.49|484.49|488.46|484.46|488.55|484.55|488.43|484.43|26
1614960700000|2021-03-05 16:11:40|488.48|484.48|488.51|484.51|488.52|484.52|488.47|484.47|13
1614960710000|2021-03-05 16:11:50|488.48|484.48|488.33|484.33|488.52|484.52|488.33|484.33|20
1614960720000|2021-03-05 16:12:00|488.34|484.34|488|484|488.35|484.35|487.97|483.97|35
1614960730000|2021-03-05 16:12:10|487.93|483.93|487.53|483.53|488.02|484.02|487.47|483.47|34
1614960740000|2021-03-05 16:12:20|487.51|483.51|487.31|483.31|487.51|483.51|487.15|483.15|29
1614960750000|2021-03-05 16:12:30|487.24|483.24|487.35|483.35|487.52|483.52|487.24|483.24|37
1614960760000|2021-03-05 16:12:40|487.37|483.37|487.23|483.23|487.47|483.47|487.17|483.17|31
1614960770000|2021-03-05 16:12:50|487.18|483.18|487.28|483.28|487.39|483.39|487.15|483.15|35
1614960780000|2021-03-05 16:13:00|487.3|483.3|487.85|483.85|487.87|483.87|487.27|483.27|28
1614960790000|2021-03-05 16:13:10|487.83|483.83|487.99|483.99|488.01|484.01|487.74|483.74|31
1614960800000|2021-03-05 16:13:20|488|484|488.19|484.19|488.19|484.19|487.97|483.97|24
1614960810000|2021-03-05 16:13:30|488.2|484.2|488.67|484.67|488.68|484.68|488.2|484.2|25
1614960820000|2021-03-05 16:13:40|488.63|484.63|487.99|483.99|488.67|484.67|487.99|483.99|29
1614960830000|2021-03-05 16:13:50|487.98|483.98|487.44|483.44|488.29|484.29|487.44|483.44|35
1614960840000|2021-03-05 16:14:00|487.45|483.45|487.41|483.41|487.56|483.56|487.41|483.41|14
1614960850000|2021-03-05 16:14:10|487.38|483.38|486.97|482.97|487.38|483.38|486.93|482.93|22
1614960860000|2021-03-05 16:14:20|486.95|482.95|486.47|482.47|486.95|482.95|486.45|482.45|26
1614960870000|2021-03-05 16:14:30|486.46|482.46|486.53|482.53|486.53|482.53|486.4|482.4|27
1614960880000|2021-03-05 16:14:40|486.54|482.54|486.56|482.56|486.77|482.77|486.47|482.47|28
1614960890000|2021-03-05 16:14:50|486.53|482.53|486.03|482.03|486.58|482.58|486.03|482.03|36
1614960900000|2021-03-05 16:15:00|485.76|481.76|486.48|482.48|486.48|482.48|485.76|481.76|29
1614960910000|2021-03-05 16:15:10|486.49|482.49|486.94|482.94|487.2|483.2|486.49|482.49|31
1614960920000|2021-03-05 16:15:20|486.96|482.96|487.35|483.35|487.39|483.39|486.96|482.96|29
1614960930000|2021-03-05 16:15:30|487.34|483.34|487.15|483.15|487.36|483.36|486.91|482.91|28
1614960940000|2021-03-05 16:15:40|487.18|483.18|487.93|483.93|488.01|484.01|487.18|483.18|30
1614960950000|2021-03-05 16:15:50|487.94|483.94|488.43|484.43|488.57|484.57|487.92|483.92|29
1614960960000|2021-03-05 16:16:00|488.37|484.37|488.6|484.6|488.63|484.63|488.23|484.23|33
1614960970000|2021-03-05 16:16:10|488.59|484.59|488.22|484.22|488.61|484.61|488.1|484.1|32
1614960980000|2021-03-05 16:16:20|488.06|484.06|488.09|484.09|488.22|484.22|487.94|483.94|29
1614960990000|2021-03-05 16:16:30|487.99|483.99|488.41|484.41|488.42|484.42|487.97|483.97|30
1614961000000|2021-03-05 16:16:40|488.34|484.34|488.34|484.34|488.47|484.47|488.34|484.34|29
1614961010000|2021-03-05 16:16:50|488.39|484.39|488.34|484.34|488.51|484.51|488.3|484.3|30
1614961020000|2021-03-05 16:17:00|488.42|484.42|488.14|484.14|488.44|484.44|488.1|484.1|26
1614961030000|2021-03-05 16:17:10|488.15|484.15|487.92|483.92|488.18|484.18|487.9|483.9|32
1614961040000|2021-03-05 16:17:20|487.96|483.96|488.21|484.21|488.21|484.21|487.89|483.89|33
1614961050000|2021-03-05 16:17:30|488.27|484.27|488.79|484.79|488.79|484.79|488.23|484.23|37
1614961060000|2021-03-05 16:17:40|488.49|484.49|488.97|484.97|489.07|485.07|488.24|484.24|32
1614961070000|2021-03-05 16:17:50|488.72|484.72|488.83|484.83|488.95|484.95|488.36|484.36|36
1614961080000|2021-03-05 16:18:00|488.82|484.82|489.1|485.1|489.28|485.28|488.82|484.82|36
1614961090000|2021-03-05 16:18:10|489.07|485.07|489.17|485.17|489.34|485.34|489.03|485.03|32
1614961100000|2021-03-05 16:18:20|489.14|485.14|489.38|485.38|489.46|485.46|489.13|485.13|34
1614961110000|2021-03-05 16:18:30|489.39|485.39|489.45|485.45|489.48|485.48|489.35|485.35|34
1614961120000|2021-03-05 16:18:40|489.42|485.42|489.72|485.72|489.73|485.73|489.42|485.42|30
1614961130000|2021-03-05 16:18:50|489.71|485.71|489.9|485.9|489.91|485.91|489.6|485.6|39
1614961140000|2021-03-05 16:19:00|489.85|485.85|489.81|485.81|489.85|485.85|489.7|485.7|30
1614961150000|2021-03-05 16:19:10|489.83|485.83|489.58|485.58|489.83|485.83|489.57|485.57|36
1614961160000|2021-03-05 16:19:20|489.59|485.59|489.6|485.6|489.69|485.69|489.56|485.56|27
1614961170000|2021-03-05 16:19:30|489.68|485.68|489.84|485.84|489.85|485.85|489.63|485.63|37
1614961180000|2021-03-05 16:19:40|489.82|485.82|489.84|485.84|489.98|485.98|489.77|485.77|31
1614961190000|2021-03-05 16:19:50|489.86|485.86|489.61|485.61|489.93|485.93|489.52|485.52|30
1614961200000|2021-03-05 16:20:00|489.41|485.41|489.48|485.48|489.48|485.48|489.38|485.38|21
1614961210000|2021-03-05 16:20:10|489.47|485.47|489.02|485.02|489.47|485.47|488.99|484.99|24
1614961220000|2021-03-05 16:20:20|489.04|485.04|488.65|484.65|489.18|485.18|488.49|484.49|31
1614961230000|2021-03-05 16:20:30|488.58|484.58|488.2|484.2|488.58|484.58|488.02|484.02|26
1614961240000|2021-03-05 16:20:40|488.27|484.27|487.86|483.86|488.27|484.27|487.83|483.83|28
1614961250000|2021-03-05 16:20:50|487.85|483.85|487.97|483.97|487.97|483.97|487.74|483.74|29
1614961260000|2021-03-05 16:21:00|487.92|483.92|488.11|484.11|488.14|484.14|487.9|483.9|38
1614961270000|2021-03-05 16:21:10|488.07|484.07|488.54|484.54|488.54|484.54|488.03|484.03|35
1614961280000|2021-03-05 16:21:20|488.53|484.53|488.66|484.66|488.68|484.68|488.46|484.46|38
1614961290000|2021-03-05 16:21:30|488.59|484.59|489.06|485.06|489.12|485.12|488.59|484.59|34
1614961300000|2021-03-05 16:21:40|488.64|484.64|488.96|484.96|489.11|485.11|488.63|484.63|34
1614961310000|2021-03-05 16:21:50|488.74|484.74|489.22|485.22|489.29|485.29|488.68|484.68|38
1614961320000|2021-03-05 16:22:00|489.24|485.24|489.52|485.52|489.61|485.61|488.97|484.97|32
1614961330000|2021-03-05 16:22:10|489.47|485.47|489.24|485.24|489.56|485.56|489.16|485.16|32
1614961340000|2021-03-05 16:22:20|489.21|485.21|488.34|484.34|489.21|485.21|488.34|484.34|33
1614961350000|2021-03-05 16:22:30|488.3|484.3|488.27|484.27|488.3|484.3|488.15|484.15|31
1614961360000|2021-03-05 16:22:40|488.24|484.24|487.84|483.84|488.25|484.25|487.83|483.83|32
1614961370000|2021-03-05 16:22:50|487.86|483.86|487.92|483.92|487.94|483.94|487.78|483.78|32
1614961380000|2021-03-05 16:23:00|487.84|483.84|487.78|483.78|487.88|483.88|487.72|483.72|31
1614961390000|2021-03-05 16:23:10|487.77|483.77|487.16|483.16|487.8|483.8|487.04|483.04|34
1614961400000|2021-03-05 16:23:20|487.15|483.15|487.07|483.07|487.15|483.15|486.94|482.94|26
1614961410000|2021-03-05 16:23:30|487.12|483.12|487.11|483.11|487.19|483.19|486.99|482.99|38
1614961420000|2021-03-05 16:23:40|487.12|483.12|486.9|482.9|487.12|483.12|486.72|482.72|36
1614961430000|2021-03-05 16:23:50|486.89|482.89|486.68|482.68|486.91|482.91|486.66|482.66|34
1614961440000|2021-03-05 16:24:00|486.72|482.72|486.72|482.72|486.94|482.94|486.49|482.49|28
1614961450000|2021-03-05 16:24:10|486.73|482.73|486.88|482.88|487.1|483.1|486.73|482.73|34
1614961460000|2021-03-05 16:24:20|486.92|482.92|487.02|483.02|487.06|483.06|486.69|482.69|36
1614961470000|2021-03-05 16:24:30|487.06|483.06|487.04|483.04|487.1|483.1|486.74|482.74|37
1614961480000|2021-03-05 16:24:40|487.11|483.11|487.51|483.51|487.53|483.53|486.97|482.97|35
1614961490000|2021-03-05 16:24:50|487.44|483.44|487.34|483.34|487.49|483.49|487.32|483.32|30
1614961500000|2021-03-05 16:25:00|487.26|483.26|487.07|483.07|487.31|483.31|486.94|482.94|34
1614961510000|2021-03-05 16:25:10|487.02|483.02|487.24|483.24|487.43|483.43|487.02|483.02|39
1614961520000|2021-03-05 16:25:20|487.25|483.25|487.41|483.41|487.41|483.41|487.16|483.16|37
1614961530000|2021-03-05 16:25:30|487.28|483.28|487.14|483.14|487.41|483.41|487.14|483.14|37
1614961540000|2021-03-05 16:25:40|486.97|482.97|486.88|482.88|487|483|486.73|482.73|32
1614961550000|2021-03-05 16:25:50|486.76|482.76|486.8|482.8|486.98|482.98|486.68|482.68|31
1614961560000|2021-03-05 16:26:00|486.79|482.79|486.73|482.73|486.97|482.97|486.69|482.69|32
1614961570000|2021-03-05 16:26:10|486.7|482.7|486.63|482.63|486.7|482.7|486.54|482.54|28
1614961580000|2021-03-05 16:26:20|486.64|482.64|486.59|482.59|486.64|482.64|486.39|482.39|31
1614961590000|2021-03-05 16:26:30|486.53|482.53|486.55|482.55|486.64|482.64|486.42|482.42|31
1614961600000|2021-03-05 16:26:40|486.46|482.46|486.64|482.64|486.65|482.65|486.46|482.46|29
1614961610000|2021-03-05 16:26:50|486.65|482.65|486.44|482.44|486.72|482.72|486.35|482.35|30
1614961620000|2021-03-05 16:27:00|486.37|482.37|486.61|482.61|486.64|482.64|486.35|482.35|30
1614961630000|2021-03-05 16:27:10|486.62|482.62|486.63|482.63|486.66|482.66|486.56|482.56|20
1614961640000|2021-03-05 16:27:20|486.64|482.64|486.66|482.66|486.77|482.77|486.61|482.61|24
1614961650000|2021-03-05 16:27:30|486.67|482.67|486.8|482.8|486.8|482.8|486.6|482.6|24
1614961660000|2021-03-05 16:27:40|486.77|482.77|486.07|482.07|486.8|482.8|486.07|482.07|27
1614961670000|2021-03-05 16:27:50|486.08|482.08|486.05|482.05|486.37|482.37|485.82|481.82|27
1614961680000|2021-03-05 16:28:00|486.06|482.06|485.42|481.42|486.07|482.07|485.37|481.37|31
1614961690000|2021-03-05 16:28:10|485.41|481.41|485.36|481.36|485.7|481.7|485.24|481.24|29
1614961700000|2021-03-05 16:28:20|485.39|481.39|485.23|481.23|485.44|481.44|485.22|481.22|31
1614961710000|2021-03-05 16:28:30|485.24|481.24|484.74|480.74|485.24|481.24|484.69|480.69|30
1614961720000|2021-03-05 16:28:40|484.73|480.73|484.73|480.73|484.9|480.9|484.6|480.6|35
1614961730000|2021-03-05 16:28:50|484.71|480.71|483.74|479.74|484.71|480.71|483.65|479.65|27
1614961740000|2021-03-05 16:29:00|483.59|479.59|483.92|479.92|483.93|479.93|483.58|479.58|20
1614961750000|2021-03-05 16:29:10|483.9|479.9|483.71|479.71|483.9|479.9|483.66|479.66|24
1614961760000|2021-03-05 16:29:20|483.74|479.74|483.49|479.49|483.74|479.74|483.49|479.49|21
1614961770000|2021-03-05 16:29:30|483.44|479.44|483.67|479.67|483.71|479.71|483.44|479.44|29
1614961780000|2021-03-05 16:29:40|483.65|479.65|483.5|479.5|483.68|479.68|483.5|479.5|31
1614961790000|2021-03-05 16:29:50|483.49|479.49|483.14|479.14|483.49|479.49|483.14|479.14|33
1614961800000|2021-03-05 16:30:00|483.12|479.12|483.11|479.11|483.32|479.32|483|479|24
1614961810000|2021-03-05 16:30:10|483.09|479.09|483.18|479.18|483.51|479.51|483.09|479.09|27
1614961820000|2021-03-05 16:30:20|483.2|479.2|483.55|479.55|483.56|479.56|483.12|479.12|34
1614961830000|2021-03-05 16:30:30|483.54|479.54|483.86|479.86|483.91|479.91|483.54|479.54|28
1614961840000|2021-03-05 16:30:40|483.85|479.85|484.29|480.29|484.29|480.29|483.85|479.85|27
1614961850000|2021-03-05 16:30:50|484.3|480.3|484.82|480.82|484.82|480.82|484.3|480.3|33
1614961860000|2021-03-05 16:31:00|484.85|480.85|484.79|480.79|484.92|480.92|484.76|480.76|30
1614961870000|2021-03-05 16:31:10|484.71|480.71|484.72|480.72|484.91|480.91|484.71|480.71|30
1614961880000|2021-03-05 16:31:20|484.77|480.77|484.72|480.72|484.99|480.99|484.59|480.59|31
1614961890000|2021-03-05 16:31:30|484.78|480.78|485.65|481.65|485.65|481.65|484.78|480.78|32
1614961900000|2021-03-05 16:31:40|485.72|481.72|485.73|481.73|485.98|481.98|485.71|481.71|31
1614961910000|2021-03-05 16:31:50|485.69|481.69|486.02|482.02|486.03|482.03|485.67|481.67|29
1614961920000|2021-03-05 16:32:00|486.06|482.06|486|482|486.1|482.1|485.94|481.94|33
1614961930000|2021-03-05 16:32:10|485.99|481.99|485.84|481.84|485.99|481.99|485.63|481.63|32
1614961940000|2021-03-05 16:32:20|485.75|481.75|485.84|481.84|485.96|481.96|485.75|481.75|28
1614961950000|2021-03-05 16:32:30|485.83|481.83|485.82|481.82|485.87|481.87|485.75|481.75|27
1614961960000|2021-03-05 16:32:40|485.83|481.83|485.43|481.43|485.84|481.84|485.36|481.36|34
1614961970000|2021-03-05 16:32:50|485.46|481.46|484.96|480.96|485.51|481.51|484.87|480.87|29
1614961980000|2021-03-05 16:33:00|484.92|480.92|485.23|481.23|485.29|481.29|484.7|480.7|35
1614961990000|2021-03-05 16:33:10|485.29|481.29|485.08|481.08|485.34|481.34|485.08|481.08|29
1614962000000|2021-03-05 16:33:20|485.15|481.15|484.87|480.87|485.15|481.15|484.82|480.82|28
1614962010000|2021-03-05 16:33:30|484.84|480.84|484.69|480.69|484.84|480.84|484.46|480.46|28
1614962020000|2021-03-05 16:33:40|484.68|480.68|484.79|480.79|485|481|484.46|480.46|33
1614962030000|2021-03-05 16:33:50|484.78|480.78|484.83|480.83|484.94|480.94|484.51|480.51|34
1614962040000|2021-03-05 16:34:00|484.86|480.86|485.27|481.27|485.27|481.27|484.8|480.8|28
1614962050000|2021-03-05 16:34:10|485.3|481.3|485.07|481.07|485.36|481.36|484.99|480.99|30
1614962060000|2021-03-05 16:34:20|485.05|481.05|484.71|480.71|485.09|481.09|484.71|480.71|37
1614962070000|2021-03-05 16:34:30|484.6|480.6|484.63|480.63|484.85|480.85|484.6|480.6|30
1614962080000|2021-03-05 16:34:40|484.64|480.64|484.86|480.86|485.05|481.05|484.64|480.64|31
1614962090000|2021-03-05 16:34:50|484.85|480.85|484.72|480.72|484.88|480.88|484.61|480.61|29
1614962100000|2021-03-05 16:35:00|484.66|480.66|484.8|480.8|484.96|480.96|484.62|480.62|37
1614962110000|2021-03-05 16:35:10|484.75|480.75|484.99|480.99|485.01|481.01|484.74|480.74|33
1614962120000|2021-03-05 16:35:20|485|481|484.96|480.96|485.08|481.08|484.9|480.9|30
1614962130000|2021-03-05 16:35:30|484.99|480.99|485.11|481.11|485.12|481.12|484.9|480.9|25
1614962140000|2021-03-05 16:35:40|485.1|481.1|485.27|481.27|485.3|481.3|485.07|481.07|31
1614962150000|2021-03-05 16:35:50|485.29|481.29|485.13|481.13|485.29|481.29|485.07|481.07|32
1614962160000|2021-03-05 16:36:00|485.15|481.15|485.58|481.58|485.75|481.75|485.13|481.13|36
1614962170000|2021-03-05 16:36:10|485.56|481.56|485.9|481.9|486.05|482.05|485.56|481.56|28
1614962180000|2021-03-05 16:36:20|485.99|481.99|486.14|482.14|486.19|482.19|485.72|481.72|32
1614962190000|2021-03-05 16:36:30|486.19|482.19|486.55|482.55|486.55|482.55|486.11|482.11|39
1614962200000|2021-03-05 16:36:40|486.54|482.54|486.43|482.43|486.68|482.68|486.38|482.38|32
1614962210000|2021-03-05 16:36:50|486.44|482.44|486.3|482.3|486.44|482.44|486.27|482.27|24
1614962220000|2021-03-05 16:37:00|486.29|482.29|486.33|482.33|486.33|482.33|486.27|482.27|14
1614962230000|2021-03-05 16:37:10|486.35|482.35|486.51|482.51|486.52|482.52|486.31|482.31|20
1614962240000|2021-03-05 16:37:20|486.5|482.5|486.57|482.57|486.57|482.57|486.47|482.47|18
1614962250000|2021-03-05 16:37:30|486.56|482.56|486.3|482.3|486.58|482.58|486.3|482.3|29
1614962260000|2021-03-05 16:37:40|486.31|482.31|486.17|482.17|486.36|482.36|486.17|482.17|27
1614962270000|2021-03-05 16:37:50|486.19|482.19|486.23|482.23|486.34|482.34|486.19|482.19|28
1614962280000|2021-03-05 16:38:00|486.21|482.21|486.09|482.09|486.26|482.26|486|482|21
1614962290000|2021-03-05 16:38:10|486.07|482.07|486.24|482.24|486.24|482.24|486.07|482.07|22
1614962300000|2021-03-05 16:38:20|486.21|482.21|486.36|482.36|486.38|482.38|486.11|482.11|22
1614962310000|2021-03-05 16:38:30|486.46|482.46|486.44|482.44|486.46|482.46|486.29|482.29|30
1614962320000|2021-03-05 16:38:40|486.43|482.43|486.56|482.56|486.56|482.56|486.29|482.29|27
1614962330000|2021-03-05 16:38:50|486.51|482.51|486.74|482.74|486.81|482.81|486.32|482.32|27
1614962340000|2021-03-05 16:39:00|486.76|482.76|486.3|482.3|486.79|482.79|486.3|482.3|33
1614962350000|2021-03-05 16:39:10|486.32|482.32|486.48|482.48|486.68|482.68|486.3|482.3|34
1614962360000|2021-03-05 16:39:20|486.56|482.56|486.42|482.42|486.64|482.64|486.41|482.41|27
1614962370000|2021-03-05 16:39:30|486.41|482.41|486.64|482.64|486.68|482.68|486.41|482.41|32
1614962380000|2021-03-05 16:39:40|486.62|482.62|486.81|482.81|486.96|482.96|486.62|482.62|35
1614962390000|2021-03-05 16:39:50|486.93|482.93|487|483|487.01|483.01|486.79|482.79|30
1614962400000|2021-03-05 16:40:00|487.01|483.01|486.99|482.99|487.01|483.01|486.87|482.87|32
1614962410000|2021-03-05 16:40:10|486.97|482.97|486.84|482.84|486.99|482.99|486.72|482.72|32
1614962420000|2021-03-05 16:40:20|486.85|482.85|486.83|482.83|486.91|482.91|486.68|482.68|25
1614962430000|2021-03-05 16:40:30|486.76|482.76|486.75|482.75|486.87|482.87|486.66|482.66|27
1614962440000|2021-03-05 16:40:40|486.77|482.77|486.63|482.63|486.85|482.85|486.63|482.63|22
1614962450000|2021-03-05 16:40:50|486.6|482.6|486.93|482.93|486.96|482.96|486.6|482.6|29
1614962460000|2021-03-05 16:41:00|486.94|482.94|486.87|482.87|487|483|486.77|482.77|28
1614962470000|2021-03-05 16:41:10|486.85|482.85|487|483|487.06|483.06|486.82|482.82|22
1614962480000|2021-03-05 16:41:20|486.88|482.88|486.92|482.92|487.01|483.01|486.81|482.81|24
1614962490000|2021-03-05 16:41:30|486.93|482.93|486.8|482.8|486.93|482.93|486.78|482.78|29
1614962500000|2021-03-05 16:41:40|486.83|482.83|486.81|482.81|486.83|482.83|486.67|482.67|29
1614962510000|2021-03-05 16:41:50|486.82|482.82|486.67|482.67|486.82|482.82|486.66|482.66|32
1614962520000|2021-03-05 16:42:00|486.66|482.66|486.44|482.44|486.66|482.66|486.41|482.41|25
1614962530000|2021-03-05 16:42:10|486.42|482.42|486.28|482.28|486.43|482.43|486.23|482.23|20
1614962540000|2021-03-05 16:42:20|486.26|482.26|486.19|482.19|486.4|482.4|486.19|482.19|26
1614962550000|2021-03-05 16:42:30|486.18|482.18|486.07|482.07|486.36|482.36|486.05|482.05|24
1614962560000|2021-03-05 16:42:40|486.09|482.09|485.35|481.35|486.09|482.09|485.25|481.25|29
1614962570000|2021-03-05 16:42:50|485.37|481.37|485.42|481.42|485.43|481.43|485.3|481.3|20
1614962580000|2021-03-05 16:43:00|485.49|481.49|486.03|482.03|486.1|482.1|485.44|481.44|33
1614962590000|2021-03-05 16:43:10|486.08|482.08|485.89|481.89|486.14|482.14|485.86|481.86|31
1614962600000|2021-03-05 16:43:20|485.87|481.87|485.55|481.55|485.9|481.9|485.55|481.55|30
1614962610000|2021-03-05 16:43:30|485.57|481.57|485.4|481.4|485.77|481.77|485.33|481.33|30
1614962620000|2021-03-05 16:43:40|485.06|481.06|485.41|481.41|485.41|481.41|485|481|34
1614962630000|2021-03-05 16:43:50|485.42|481.42|485.77|481.77|485.78|481.78|485.38|481.38|36
1614962640000|2021-03-05 16:44:00|485.83|481.83|485.9|481.9|486.13|482.13|485.76|481.76|28
1614962650000|2021-03-05 16:44:10|485.93|481.93|486.11|482.11|486.22|482.22|485.92|481.92|31
1614962660000|2021-03-05 16:44:20|486.08|482.08|486.14|482.14|486.2|482.2|485.88|481.88|34
1614962670000|2021-03-05 16:44:30|486.04|482.04|486.26|482.26|486.31|482.31|485.97|481.97|37
1614962680000|2021-03-05 16:44:40|486.32|482.32|486.37|482.37|486.37|482.37|486.28|482.28|23
1614962690000|2021-03-05 16:44:50|486.42|482.42|486.47|482.47|486.65|482.65|486.4|482.4|26
1614962700000|2021-03-05 16:45:00|486.6|482.6|486.83|482.83|486.91|482.91|486.6|482.6|33
1614962710000|2021-03-05 16:45:10|486.81|482.81|487|483|487.07|483.07|486.49|482.49|34
1614962720000|2021-03-05 16:45:20|487.06|483.06|487.54|483.54|487.78|483.78|487.06|483.06|28
1614962730000|2021-03-05 16:45:30|487.45|483.45|488.1|484.1|488.41|484.41|487.23|483.23|35
1614962740000|2021-03-05 16:45:40|488.12|484.12|489.33|485.33|489.33|485.33|488.08|484.08|33
1614962750000|2021-03-05 16:45:50|489.3|485.3|489.3|485.3|489.55|485.55|489.26|485.26|35
1614962760000|2021-03-05 16:46:00|489.22|485.22|489.26|485.26|489.3|485.3|489.07|485.07|34
1614962770000|2021-03-05 16:46:10|489.25|485.25|489.81|485.81|489.93|485.93|489.25|485.25|34
1614962780000|2021-03-05 16:46:20|489.72|485.72|489.65|485.65|489.98|485.98|489.59|485.59|33
1614962790000|2021-03-05 16:46:30|489.63|485.63|489.35|485.35|489.64|485.64|489.16|485.16|27
1614962800000|2021-03-05 16:46:40|489.34|485.34|489.04|485.04|489.36|485.36|489.03|485.03|24
1614962810000|2021-03-05 16:46:50|489.01|485.01|488.79|484.79|489.01|485.01|488.7|484.7|32
1614962820000|2021-03-05 16:47:00|488.78|484.78|488.33|484.33|488.81|484.81|488.33|484.33|29
1614962830000|2021-03-05 16:47:10|488.35|484.35|488.52|484.52|488.62|484.62|488.19|484.19|34
1614962840000|2021-03-05 16:47:20|488.53|484.53|488.54|484.54|488.94|484.94|488.53|484.53|33
1614962850000|2021-03-05 16:47:30|488.53|484.53|488.72|484.72|488.91|484.91|488.53|484.53|34
1614962860000|2021-03-05 16:47:40|488.7|484.7|488.71|484.71|488.83|484.83|488.56|484.56|35
1614962870000|2021-03-05 16:47:50|488.68|484.68|488.39|484.39|488.9|484.9|488.39|484.39|28
1614962880000|2021-03-05 16:48:00|488.35|484.35|488.4|484.4|488.45|484.45|488.19|484.19|26
1614962890000|2021-03-05 16:48:10|488.39|484.39|488.63|484.63|488.77|484.77|488.35|484.35|30
1614962900000|2021-03-05 16:48:20|488.62|484.62|488.59|484.59|488.62|484.62|488.59|484.59|18
1614962910000|2021-03-05 16:48:30|488.61|484.61|488.65|484.65|488.76|484.76|488.6|484.6|25
1614962920000|2021-03-05 16:48:40|488.6|484.6|488.68|484.68|488.73|484.73|488.6|484.6|23
1614962930000|2021-03-05 16:48:50|488.67|484.67|488.63|484.63|488.69|484.69|488.56|484.56|29
1614962940000|2021-03-05 16:49:00|488.64|484.64|488.5|484.5|488.78|484.78|488.49|484.49|24
1614962950000|2021-03-05 16:49:10|488.49|484.49|488.35|484.35|488.55|484.55|488.32|484.32|27
1614962960000|2021-03-05 16:49:20|488.36|484.36|488.3|484.3|488.38|484.38|488.26|484.26|28
1614962970000|2021-03-05 16:49:30|488.31|484.31|488.23|484.23|488.33|484.33|488.11|484.11|30
1614962980000|2021-03-05 16:49:40|488.25|484.25|488.26|484.26|488.37|484.37|488.23|484.23|26
1614962990000|2021-03-05 16:49:50|488.27|484.27|488.16|484.16|488.28|484.28|488.15|484.15|24
1614963000000|2021-03-05 16:50:00|488.17|484.17|487.9|483.9|488.17|484.17|487.81|483.81|31
1614963010000|2021-03-05 16:50:10|487.89|483.89|487.77|483.77|488.02|484.02|487.52|483.52|30
1614963020000|2021-03-05 16:50:20|487.73|483.73|487.84|483.84|487.88|483.88|487.51|483.51|32
1614963030000|2021-03-05 16:50:30|487.83|483.83|487.72|483.72|487.83|483.83|487.53|483.53|33
1614963040000|2021-03-05 16:50:40|487.7|483.7|487.67|483.67|487.74|483.74|487.65|483.65|25
1614963050000|2021-03-05 16:50:50|487.66|483.66|487.72|483.72|487.74|483.74|487.58|483.58|23
1614963060000|2021-03-05 16:51:00|487.67|483.67|487.65|483.65|487.73|483.73|487.64|483.64|11
1614963070000|2021-03-05 16:51:10|487.63|483.63|487.79|483.79|487.82|483.82|487.59|483.59|32
1614963080000|2021-03-05 16:51:20|487.75|483.75|487.9|483.9|487.9|483.9|487.73|483.73|30
1614963090000|2021-03-05 16:51:30|487.82|483.82|487.87|483.87|487.95|483.95|487.72|483.72|26
1614963100000|2021-03-05 16:51:40|487.92|483.92|487.91|483.91|488.01|484.01|487.89|483.89|24
1614963110000|2021-03-05 16:51:50|487.92|483.92|487.79|483.79|487.99|483.99|487.79|483.79|33
1614963120000|2021-03-05 16:52:00|488.08|484.08|487.77|483.77|488.08|484.08|487.76|483.76|24
1614963130000|2021-03-05 16:52:10|487.76|483.76|487.72|483.72|487.94|483.94|487.72|483.72|33
1614963140000|2021-03-05 16:52:20|487.7|483.7|487.67|483.67|487.76|483.76|487.43|483.43|30
1614963150000|2021-03-05 16:52:30|487.74|483.74|488.06|484.06|488.22|484.22|487.74|483.74|33
1614963160000|2021-03-05 16:52:40|488.07|484.07|488.1|484.1|488.32|484.32|488.07|484.07|25
1614963170000|2021-03-05 16:52:50|488.18|484.18|488.18|484.18|488.26|484.26|488.09|484.09|30
1614963180000|2021-03-05 16:53:00|488.13|484.13|488.17|484.17|488.53|484.53|488.03|484.03|35
1614963190000|2021-03-05 16:53:10|488.07|484.07|488.21|484.21|488.46|484.46|488.04|484.04|32
1614963200000|2021-03-05 16:53:20|487.99|483.99|488.97|484.97|489.05|485.05|487.99|483.99|23
1614963210000|2021-03-05 16:53:30|489.01|485.01|489.06|485.06|489.13|485.13|488.98|484.98|33
1614963220000|2021-03-05 16:53:40|489.04|485.04|489.01|485.01|489.14|485.14|489|485|30
1614963230000|2021-03-05 16:53:50|489|485|488.86|484.86|489.01|485.01|488.86|484.86|18
1614963240000|2021-03-05 16:54:00|488.85|484.85|488.93|484.93|489.12|485.12|488.85|484.85|28
1614963250000|2021-03-05 16:54:10|488.95|484.95|488.83|484.83|489.01|485.01|488.83|484.83|30
1614963260000|2021-03-05 16:54:20|488.82|484.82|488.5|484.5|488.89|484.89|488.5|484.5|29
1614963270000|2021-03-05 16:54:30|488.48|484.48|488.31|484.31|488.77|484.77|488.31|484.31|32
1614963280000|2021-03-05 16:54:40|488.3|484.3|488.08|484.08|488.3|484.3|488.07|484.07|18
1614963290000|2021-03-05 16:54:50|488.1|484.1|487.68|483.68|488.67|484.67|487.61|483.61|28
1614963300000|2021-03-05 16:55:00|487.64|483.64|487.56|483.56|487.65|483.65|487.48|483.48|28
1614963310000|2021-03-05 16:55:10|487.55|483.55|487.6|483.6|487.73|483.73|487.55|483.55|23
1614963320000|2021-03-05 16:55:20|487.45|483.45|487.6|483.6|487.62|483.62|487.45|483.45|19
1614963330000|2021-03-05 16:55:30|487.57|483.57|487.58|483.58|487.67|483.67|487.56|483.56|28
1614963340000|2021-03-05 16:55:40|487.57|483.57|488.04|484.04|488.04|484.04|487.55|483.55|30
1614963350000|2021-03-05 16:55:50|488.05|484.05|488.39|484.39|488.54|484.54|487.82|483.82|36
1614963360000|2021-03-05 16:56:00|488.06|484.06|488.92|484.92|489.03|485.03|488.06|484.06|28
1614963370000|2021-03-05 16:56:10|488.93|484.93|488.92|484.92|488.95|484.95|488.8|484.8|28
1614963380000|2021-03-05 16:56:20|488.98|484.98|489.01|485.01|489.09|485.09|488.95|484.95|25
1614963390000|2021-03-05 16:56:30|489.02|485.02|489.37|485.37|489.42|485.42|488.98|484.98|23
1614963400000|2021-03-05 16:56:40|489.38|485.38|489.18|485.18|489.44|485.44|489.12|485.12|35
1614963410000|2021-03-05 16:56:50|489.19|485.19|489.02|485.02|489.19|485.19|488.97|484.97|15
1614963420000|2021-03-05 16:57:00|489|485|488.97|484.97|489.16|485.16|488.91|484.91|18
1614963430000|2021-03-05 16:57:10|488.93|484.93|488.75|484.75|488.96|484.96|488.62|484.62|32
1614963440000|2021-03-05 16:57:20|488.72|484.72|488.97|484.97|488.99|484.99|488.61|484.61|35
1614963450000|2021-03-05 16:57:30|488.96|484.96|488.82|484.82|488.99|484.99|488.8|484.8|34
1614963460000|2021-03-05 16:57:40|488.84|484.84|488.88|484.88|488.88|484.88|488.78|484.78|34
1614963470000|2021-03-05 16:57:50|488.86|484.86|489.15|485.15|489.19|485.19|488.82|484.82|28
1614963480000|2021-03-05 16:58:00|489.14|485.14|489.15|485.15|489.15|485.15|489.04|485.04|26
1614963490000|2021-03-05 16:58:10|489.2|485.2|489.22|485.22|489.27|485.27|489.15|485.15|31
1614963500000|2021-03-05 16:58:20|489.14|485.14|488.93|484.93|489.21|485.21|488.75|484.75|33
1614963510000|2021-03-05 16:58:30|488.87|484.87|488.85|484.85|488.87|484.87|488.7|484.7|29
1614963520000|2021-03-05 16:58:40|488.83|484.83|489.59|485.59|489.62|485.62|488.8|484.8|35
1614963530000|2021-03-05 16:58:50|489.61|485.61|489.71|485.71|489.87|485.87|489.53|485.53|36
1614963540000|2021-03-05 16:59:00|489.74|485.74|489.5|485.5|489.74|485.74|489.41|485.41|33
1614963550000|2021-03-05 16:59:10|489.46|485.46|489.36|485.36|489.66|485.66|489.35|485.35|27
1614963560000|2021-03-05 16:59:20|489.34|485.34|489.3|485.3|489.55|485.55|489.29|485.29|25
1614963570000|2021-03-05 16:59:30|489.29|485.29|489.44|485.44|489.44|485.44|489.2|485.2|25
1614963580000|2021-03-05 16:59:40|489.45|485.45|489.52|485.52|489.59|485.59|489.41|485.41|34
1614963590000|2021-03-05 16:59:50|489.51|485.51|489.71|485.71|489.77|485.77|489.51|485.51|34
1614963600000|2021-03-05 17:00:00|489.72|485.72|489.59|485.59|489.72|485.72|489.57|485.57|34
1614963610000|2021-03-05 17:00:10|489.49|485.49|489.32|485.32|489.51|485.51|489.27|485.27|32
1614963620000|2021-03-05 17:00:20|489.33|485.33|489.59|485.59|489.59|485.59|489.31|485.31|24
1614963630000|2021-03-05 17:00:30|489.57|485.57|489.79|485.79|489.8|485.8|489.57|485.57|29
1614963640000|2021-03-05 17:00:40|489.78|485.78|490.12|486.12|490.12|486.12|489.78|485.78|21
1614963650000|2021-03-05 17:00:50|490.11|486.11|490.2|486.2|490.24|486.24|490.11|486.11|28
1614963660000|2021-03-05 17:01:00|490.21|486.21|490.2|486.2|490.31|486.31|490.11|486.11|25
1614963670000|2021-03-05 17:01:10|490.21|486.21|490.45|486.45|490.63|486.63|490.13|486.13|30
1614963680000|2021-03-05 17:01:20|490.46|486.46|490.35|486.35|490.52|486.52|490.24|486.24|36
1614963690000|2021-03-05 17:01:30|490.36|486.36|490.57|486.57|490.64|486.64|490.31|486.31|31
1614963700000|2021-03-05 17:01:40|490.65|486.65|490.88|486.88|490.99|486.99|490.6|486.6|35
1614963710000|2021-03-05 17:01:50|490.89|486.89|490.93|486.93|491.03|487.03|490.8|486.8|32
1614963720000|2021-03-05 17:02:00|490.92|486.92|491.02|487.02|491.02|487.02|490.87|486.87|22
1614963730000|2021-03-05 17:02:10|491.01|487.01|491.09|487.09|491.13|487.13|490.98|486.98|32
1614963740000|2021-03-05 17:02:20|491.1|487.1|491.4|487.4|491.41|487.41|491.02|487.02|36
1614963750000|2021-03-05 17:02:30|491.41|487.41|491.5|487.5|491.52|487.52|491.27|487.27|32
1614963760000|2021-03-05 17:02:40|491.48|487.48|491.42|487.42|491.5|487.5|491.28|487.28|33
1614963770000|2021-03-05 17:02:50|491.46|487.46|491.19|487.19|491.49|487.49|491.15|487.15|32
1614963780000|2021-03-05 17:03:00|491.18|487.18|491.03|487.03|491.18|487.18|491|487|29
1614963790000|2021-03-05 17:03:10|491.05|487.05|490.88|486.88|491.1|487.1|490.79|486.79|30
1614963800000|2021-03-05 17:03:20|490.89|486.89|490.89|486.89|491|487|490.8|486.8|30
1614963810000|2021-03-05 17:03:30|490.88|486.88|490.87|486.87|490.93|486.93|490.83|486.83|21
1614963820000|2021-03-05 17:03:40|490.86|486.86|490.82|486.82|490.91|486.91|490.73|486.73|22
1614963830000|2021-03-05 17:03:50|490.81|486.81|490.83|486.83|490.92|486.92|490.78|486.78|26
1614963840000|2021-03-05 17:04:00|490.81|486.81|490.86|486.86|490.88|486.88|490.8|486.8|18
1614963850000|2021-03-05 17:04:10|490.85|486.85|490.9|486.9|490.91|486.91|490.8|486.8|19
1614963860000|2021-03-05 17:04:20|490.91|486.91|491.21|487.21|491.25|487.25|490.91|486.91|23
1614963870000|2021-03-05 17:04:30|491.22|487.22|491.55|487.55|491.55|487.55|491.22|487.22|28
1614963880000|2021-03-05 17:04:40|491.54|487.54|491.46|487.46|491.57|487.57|491.32|487.32|29
1614963890000|2021-03-05 17:04:50|491.49|487.49|491.36|487.36|491.66|487.66|491.36|487.36|28
1614963900000|2021-03-05 17:05:00|491.41|487.41|491.24|487.24|491.48|487.48|491.23|487.23|33
1614963910000|2021-03-05 17:05:10|491.22|487.22|491.27|487.27|491.29|487.29|490.95|486.95|31
1614963920000|2021-03-05 17:05:20|491.37|487.37|491.36|487.36|491.47|487.47|491.07|487.07|31
1614963930000|2021-03-05 17:05:30|491.41|487.41|491.16|487.16|491.41|487.41|491.11|487.11|25
1614963940000|2021-03-05 17:05:40|491.12|487.12|491.03|487.03|491.12|487.12|490.98|486.98|28
1614963950000|2021-03-05 17:05:50|491.05|487.05|490.93|486.93|491.09|487.09|490.78|486.78|31
1614963960000|2021-03-05 17:06:00|491.26|487.26|490.99|486.99|491.26|487.26|490.96|486.96|27
1614963970000|2021-03-05 17:06:10|491.02|487.02|490.93|486.93|491.12|487.12|490.84|486.84|23
1614963980000|2021-03-05 17:06:20|490.95|486.95|491.02|487.02|491.05|487.05|490.91|486.91|25
1614963990000|2021-03-05 17:06:30|491|487|491.22|487.22|491.3|487.3|491|487|21
1614964000000|2021-03-05 17:06:40|491.21|487.21|491.11|487.11|491.23|487.23|490.95|486.95|25
1614964010000|2021-03-05 17:06:50|491.15|487.15|490.91|486.91|491.19|487.19|490.84|486.84|25
1614964020000|2021-03-05 17:07:00|490.92|486.92|490.78|486.78|490.92|486.92|490.74|486.74|20
1614964030000|2021-03-05 17:07:10|490.77|486.77|490.52|486.52|490.77|486.77|490.44|486.44|35
1614964040000|2021-03-05 17:07:20|490.53|486.53|490.23|486.23|490.62|486.62|490.21|486.21|27
1614964050000|2021-03-05 17:07:30|490.17|486.17|490.15|486.15|490.17|486.17|490|486|24
1614964060000|2021-03-05 17:07:40|490.13|486.13|489.6|485.6|490.13|486.13|489.59|485.59|30
1614964070000|2021-03-05 17:07:50|489.57|485.57|489.31|485.31|489.61|485.61|489.31|485.31|25
1614964080000|2021-03-05 17:08:00|489.36|485.36|489.27|485.27|489.62|485.62|489.27|485.27|34
1614964090000|2021-03-05 17:08:10|489.25|485.25|489.29|485.29|489.32|485.32|489.12|485.12|33
1614964100000|2021-03-05 17:08:20|489.3|485.3|489.55|485.55|489.62|485.62|489.29|485.29|26
1614964110000|2021-03-05 17:08:30|489.62|485.62|489.86|485.86|489.89|485.89|489.52|485.52|28
1614964120000|2021-03-05 17:08:40|489.85|485.85|490.11|486.11|490.11|486.11|489.85|485.85|22
1614964130000|2021-03-05 17:08:50|490.13|486.13|489.96|485.96|490.31|486.31|489.92|485.92|29
1614964140000|2021-03-05 17:09:00|489.95|485.95|489.66|485.66|489.98|485.98|489.49|485.49|31
1614964150000|2021-03-05 17:09:10|489.63|485.63|489.58|485.58|489.69|485.69|489.51|485.51|27
1614964160000|2021-03-05 17:09:20|489.53|485.53|488.98|484.98|489.6|485.6|488.98|484.98|29
1614964170000|2021-03-05 17:09:30|488.92|484.92|489.04|485.04|489.16|485.16|488.92|484.92|29
1614964180000|2021-03-05 17:09:40|488.8|484.8|488.76|484.76|488.88|484.88|488.76|484.76|32
1614964190000|2021-03-05 17:09:50|488.78|484.78|488.64|484.64|488.8|484.8|488.63|484.63|32
1614964200000|2021-03-05 17:10:00|488.63|484.63|488.65|484.65|488.68|484.68|488.6|484.6|27
1614964210000|2021-03-05 17:10:10|488.67|484.67|489.16|485.16|489.18|485.18|488.57|484.57|34
1614964220000|2021-03-05 17:10:20|489.14|485.14|489.55|485.55|489.58|485.58|489.03|485.03|32
1614964230000|2021-03-05 17:10:30|489.53|485.53|489.41|485.41|489.64|485.64|489.41|485.41|22
1614964240000|2021-03-05 17:10:40|489.43|485.43|489.65|485.65|489.65|485.65|489.43|485.43|23
1614964250000|2021-03-05 17:10:50|489.66|485.66|489.75|485.75|489.91|485.91|489.66|485.66|22
1614964260000|2021-03-05 17:11:00|489.76|485.76|489.67|485.67|489.76|485.76|489.67|485.67|18
1614964270000|2021-03-05 17:11:10|489.68|485.68|489.67|485.67|489.68|485.68|489.67|485.67|4
1614964280000|2021-03-05 17:11:20|489.6|485.6|489.34|485.34|489.65|485.65|489.11|485.11|28
1614964290000|2021-03-05 17:11:30|489.33|485.33|489.48|485.48|489.48|485.48|489.32|485.32|27
1614964300000|2021-03-05 17:11:40|489.49|485.49|489.61|485.61|489.75|485.75|489.48|485.48|29
1614964310000|2021-03-05 17:11:50|489.59|485.59|489.66|485.66|489.85|485.85|489.55|485.55|27
1614964320000|2021-03-05 17:12:00|489.64|485.64|490.06|486.06|490.06|486.06|489.63|485.63|29
1614964330000|2021-03-05 17:12:10|490.04|486.04|490.02|486.02|490.05|486.05|489.96|485.96|21
1614964340000|2021-03-05 17:12:20|489.96|485.96|490.19|486.19|490.19|486.19|489.94|485.94|18
1614964350000|2021-03-05 17:12:30|490.23|486.23|490.18|486.18|490.32|486.32|490.13|486.13|24
1614964360000|2021-03-05 17:12:40|490.15|486.15|490.22|486.22|490.24|486.24|490|486|8
1614964370000|2021-03-05 17:12:50|490.27|486.27|490.33|486.33|490.37|486.37|490.27|486.27|27
1614964380000|2021-03-05 17:13:00|490.32|486.32|489.96|485.96|490.32|486.32|489.96|485.96|26
1614964390000|2021-03-05 17:13:10|489.98|485.98|489.79|485.79|489.98|485.98|489.77|485.77|27
1614964400000|2021-03-05 17:13:20|489.8|485.8|489.85|485.85|489.97|485.97|489.78|485.78|26
1614964410000|2021-03-05 17:13:30|489.75|485.75|489.93|485.93|490.02|486.02|489.75|485.75|22
1614964420000|2021-03-05 17:13:40|489.94|485.94|490.05|486.05|490.05|486.05|489.84|485.84|20
1614964430000|2021-03-05 17:13:50|490.11|486.11|489.84|485.84|490.14|486.14|489.84|485.84|26
1614964440000|2021-03-05 17:14:00|489.83|485.83|489.71|485.71|489.92|485.92|489.56|485.56|30
1614964450000|2021-03-05 17:14:10|489.72|485.72|489.61|485.61|489.73|485.73|489.58|485.58|28
1614964460000|2021-03-05 17:14:20|489.62|485.62|489.65|485.65|489.66|485.66|489.59|485.59|20
1614964470000|2021-03-05 17:14:30|489.63|485.63|489.87|485.87|489.99|485.99|489.63|485.63|24
1614964480000|2021-03-05 17:14:40|489.88|485.88|489.86|485.86|489.98|485.98|489.78|485.78|14
1614964490000|2021-03-05 17:14:50|489.83|485.83|490.19|486.19|490.22|486.22|489.83|485.83|21
1614964500000|2021-03-05 17:15:00|490.34|486.34|490.33|486.33|490.46|486.46|490.18|486.18|35
1614964510000|2021-03-05 17:15:10|490.31|486.31|490.96|486.96|490.99|486.99|490.19|486.19|35
1614964520000|2021-03-05 17:15:20|490.94|486.94|491.24|487.24|491.24|487.24|490.91|486.91|24
1614964530000|2021-03-05 17:15:30|491.47|487.47|491.49|487.49|491.62|487.62|491.41|487.41|27
1614964540000|2021-03-05 17:15:40|491.52|487.52|491.64|487.64|491.78|487.78|491.49|487.49|19
1614964550000|2021-03-05 17:15:50|491.67|487.67|492.24|488.24|492.24|488.24|491.42|487.42|23
1614964560000|2021-03-05 17:16:00|492.25|488.25|492.29|488.29|492.34|488.34|492.22|488.22|19
1614964570000|2021-03-05 17:16:10|492.34|488.34|493.09|489.09|493.09|489.09|492.3|488.3|27
1614964580000|2021-03-05 17:16:20|493.06|489.06|493.1|489.1|493.18|489.18|493.05|489.05|23
1614964590000|2021-03-05 17:16:30|493.02|489.02|492.96|488.96|493.02|489.02|492.94|488.94|23
1614964600000|2021-03-05 17:16:40|492.98|488.98|492.72|488.72|493.03|489.03|492.72|488.72|25
1614964610000|2021-03-05 17:16:50|492.73|488.73|492.76|488.76|492.87|488.87|492.66|488.66|35
1614964620000|2021-03-05 17:17:00|492.77|488.77|492.6|488.6|492.83|488.83|492.56|488.56|33
1614964630000|2021-03-05 17:17:10|492.61|488.61|492.51|488.51|492.67|488.67|492.51|488.51|28
1614964640000|2021-03-05 17:17:20|492.52|488.52|492.51|488.51|492.59|488.59|492.4|488.4|25
1614964650000|2021-03-05 17:17:30|492.52|488.52|492.65|488.65|492.74|488.74|492.52|488.52|28
1614964660000|2021-03-05 17:17:40|492.64|488.64|492.72|488.72|492.82|488.82|492.64|488.64|16
1614964670000|2021-03-05 17:17:50|492.73|488.73|492.91|488.91|492.91|488.91|492.49|488.49|22
1614964680000|2021-03-05 17:18:00|492.96|488.96|493.21|489.21|493.4|489.4|492.96|488.96|24
1614964690000|2021-03-05 17:18:10|493.1|489.1|493.19|489.19|493.3|489.3|493|489|37
1614964700000|2021-03-05 17:18:20|493.18|489.18|493.06|489.06|493.19|489.19|492.92|488.92|31
1614964710000|2021-03-05 17:18:30|493.14|489.14|493|489|493.16|489.16|492.91|488.91|30
1614964720000|2021-03-05 17:18:40|492.97|488.97|492.96|488.96|493.02|489.02|492.87|488.87|30
1614964730000|2021-03-05 17:18:50|492.95|488.95|492.94|488.94|493.06|489.06|492.89|488.89|33
1614964740000|2021-03-05 17:19:00|492.93|488.93|492.98|488.98|492.99|488.99|492.76|488.76|25
1614964750000|2021-03-05 17:19:10|492.94|488.94|493.23|489.23|493.23|489.23|492.94|488.94|25
1614964760000|2021-03-05 17:19:20|493.22|489.22|493.23|489.23|493.31|489.31|493.04|489.04|28
1614964770000|2021-03-05 17:19:30|493.28|489.28|493.43|489.43|493.44|489.44|493.24|489.24|25
1614964780000|2021-03-05 17:19:40|493.44|489.44|493.3|489.3|493.48|489.48|493.18|489.18|30
1614964790000|2021-03-05 17:19:50|493.33|489.33|493.54|489.54|493.55|489.55|493.33|489.33|23
1614964800000|2021-03-05 17:20:00|493.57|489.57|493.63|489.63|493.66|489.66|493.54|489.54|22
1614964810000|2021-03-05 17:20:10|493.62|489.62|493.92|489.92|493.92|489.92|493.62|489.62|20
1614964820000|2021-03-05 17:20:20|493.9|489.9|493.7|489.7|494.11|490.11|493.67|489.67|30
1614964830000|2021-03-05 17:20:30|493.71|489.71|493.91|489.91|494|490|493.71|489.71|23
1614964840000|2021-03-05 17:20:40|493.87|489.87|493.8|489.8|493.91|489.91|493.69|489.69|25
1614964850000|2021-03-05 17:20:50|493.81|489.81|493.82|489.82|493.87|489.87|493.78|489.78|25
1614964860000|2021-03-05 17:21:00|493.79|489.79|493.83|489.83|493.92|489.92|493.62|489.62|27
1614964870000|2021-03-05 17:21:10|493.84|489.84|493.8|489.8|493.86|489.86|493.8|489.8|16
1614964880000|2021-03-05 17:21:20|493.78|489.78|493.56|489.56|493.78|489.78|493.49|489.49|27
1614964890000|2021-03-05 17:21:30|493.6|489.6|493.38|489.38|493.6|489.6|493.38|489.38|17
1614964900000|2021-03-05 17:21:40|493.41|489.41|493.5|489.5|493.53|489.53|493.41|489.41|24
1614964910000|2021-03-05 17:21:50|493.52|489.52|493.34|489.34|493.55|489.55|493.34|489.34|21
1614964920000|2021-03-05 17:22:00|493.31|489.31|493.15|489.15|493.31|489.31|492.75|488.75|34
1614964930000|2021-03-05 17:22:10|493.18|489.18|493.35|489.35|493.49|489.49|493.18|489.18|33
1614964940000|2021-03-05 17:22:20|493.33|489.33|493.29|489.29|493.51|489.51|493.29|489.29|30
1614964950000|2021-03-05 17:22:30|493.33|489.33|493.26|489.26|493.33|489.33|493.22|489.22|18
1614964960000|2021-03-05 17:22:40|493.22|489.22|493.46|489.46|493.47|489.47|493.22|489.22|29
1614964970000|2021-03-05 17:22:50|493.45|489.45|493.51|489.51|493.55|489.55|493.34|489.34|32
1614964980000|2021-03-05 17:23:00|493.53|489.53|493.66|489.66|493.66|489.66|493.49|489.49|27
1614964990000|2021-03-05 17:23:10|493.67|489.67|493.61|489.61|493.73|489.73|493.55|489.55|22
1614965000000|2021-03-05 17:23:20|493.56|489.56|493.57|489.57|493.58|489.58|493.49|489.49|23
1614965010000|2021-03-05 17:23:30|493.58|489.58|493.58|489.58|493.61|489.61|493.53|489.53|20
1614965020000|2021-03-05 17:23:40|493.59|489.59|493.37|489.37|493.59|489.59|493.32|489.32|31
1614965030000|2021-03-05 17:23:50|493.3|489.3|493.42|489.42|493.43|489.43|493.29|489.29|26
1614965040000|2021-03-05 17:24:00|493.4|489.4|493.29|489.29|493.46|489.46|493.14|489.14|23
1614965050000|2021-03-05 17:24:10|493.3|489.3|493.55|489.55|493.59|489.59|493.28|489.28|30
1614965060000|2021-03-05 17:24:20|493.56|489.56|493.77|489.77|493.92|489.92|493.56|489.56|27
1614965070000|2021-03-05 17:24:30|493.8|489.8|493.84|489.84|493.9|489.9|493.8|489.8|20
1614965080000|2021-03-05 17:24:40|493.85|489.85|494|490|494.1|490.1|493.84|489.84|26
1614965090000|2021-03-05 17:24:50|493.99|489.99|493.95|489.95|494.11|490.11|493.76|489.76|25
1614965100000|2021-03-05 17:25:00|493.96|489.96|494.32|490.32|494.62|490.62|493.96|489.96|27
1614965110000|2021-03-05 17:25:10|494.37|490.37|494.61|490.61|494.66|490.66|494.18|490.18|31
1614965120000|2021-03-05 17:25:20|494.6|490.6|494.58|490.58|494.6|490.6|494.5|490.5|17
1614965130000|2021-03-05 17:25:30|494.55|490.55|494.47|490.47|494.59|490.59|494.45|490.45|24
1614965140000|2021-03-05 17:25:40|494.45|490.45|495.09|491.09|495.25|491.25|494.43|490.43|33
1614965150000|2021-03-05 17:25:50|495.1|491.1|495.18|491.18|495.32|491.32|495.09|491.09|20
1614965160000|2021-03-05 17:26:00|495.21|491.21|495.37|491.37|495.44|491.44|494.99|490.99|24
1614965170000|2021-03-05 17:26:10|495.4|491.4|495.42|491.42|495.46|491.46|495.35|491.35|28
1614965180000|2021-03-05 17:26:20|495.41|491.41|495.38|491.38|495.45|491.45|495.35|491.35|26
1614965190000|2021-03-05 17:26:30|495.39|491.39|495.16|491.16|495.41|491.41|495.14|491.14|19
1614965200000|2021-03-05 17:26:40|495.15|491.15|495.44|491.44|495.52|491.52|495.15|491.15|27
1614965210000|2021-03-05 17:26:50|495.48|491.48|495.3|491.3|495.5|491.5|495.25|491.25|27
1614965220000|2021-03-05 17:27:00|495.38|491.38|495.37|491.37|495.52|491.52|495.34|491.34|21
1614965230000|2021-03-05 17:27:10|495.36|491.36|495.58|491.58|495.74|491.74|495.35|491.35|21
1614965240000|2021-03-05 17:27:20|495.49|491.49|495.27|491.27|495.55|491.55|495.2|491.2|28
1614965250000|2021-03-05 17:27:30|495.28|491.28|495.4|491.4|495.54|491.54|495.21|491.21|25
1614965260000|2021-03-05 17:27:40|495.41|491.41|495.56|491.56|495.57|491.57|495.37|491.37|32
1614965270000|2021-03-05 17:27:50|495.54|491.54|495.51|491.51|495.55|491.55|495.4|491.4|26
1614965280000|2021-03-05 17:28:00|495.47|491.47|495.55|491.55|495.65|491.65|495.47|491.47|29
1614965290000|2021-03-05 17:28:10|495.53|491.53|495.56|491.56|495.59|491.59|495.39|491.39|28
1614965300000|2021-03-05 17:28:20|495.54|491.54|495.56|491.56|495.61|491.61|495.47|491.47|26
1614965310000|2021-03-05 17:28:30|495.55|491.55|495.5|491.5|495.57|491.57|495.47|491.47|22
1614965320000|2021-03-05 17:28:40|495.48|491.48|495.52|491.52|495.55|491.55|495.47|491.47|26
1614965330000|2021-03-05 17:28:50|495.54|491.54|495.66|491.66|495.66|491.66|495.46|491.46|25
1614965340000|2021-03-05 17:29:00|495.69|491.69|495.74|491.74|495.77|491.77|495.69|491.69|18
1614965350000|2021-03-05 17:29:10|495.72|491.72|495.64|491.64|495.72|491.72|495.55|491.55|30
1614965360000|2021-03-05 17:29:20|495.63|491.63|495.66|491.66|495.67|491.67|495.54|491.54|30
1614965370000|2021-03-05 17:29:30|495.67|491.67|495.33|491.33|495.67|491.67|495.26|491.26|30
1614965380000|2021-03-05 17:29:40|495.32|491.32|495.32|491.32|495.36|491.36|495.3|491.3|26
1614965390000|2021-03-05 17:29:50|495.35|491.35|495.09|491.09|495.35|491.35|495.02|491.02|25
1614965400000|2021-03-05 17:30:00|495.1|491.1|495.29|491.29|495.29|491.29|494.94|490.94|31
1614965410000|2021-03-05 17:30:10|495.26|491.26|495.38|491.38|495.41|491.41|495.19|491.19|35
1614965420000|2021-03-05 17:30:20|495.35|491.35|495.38|491.38|495.43|491.43|495.35|491.35|15
1614965430000|2021-03-05 17:30:30|495.4|491.4|495.47|491.47|495.52|491.52|495.37|491.37|25
1614965440000|2021-03-05 17:30:40|495.48|491.48|495.86|491.86|496.05|492.05|495.48|491.48|29
1614965450000|2021-03-05 17:30:50|495.87|491.87|495.8|491.8|496.03|492.03|495.71|491.71|38
1614965460000|2021-03-05 17:31:00|495.84|491.84|495.7|491.7|495.86|491.86|495.7|491.7|28
1614965470000|2021-03-05 17:31:10|495.69|491.69|495.73|491.73|495.77|491.77|495.69|491.69|28
1614965480000|2021-03-05 17:31:20|495.72|491.72|495.77|491.77|495.8|491.8|495.7|491.7|18
1614965490000|2021-03-05 17:31:30|495.76|491.76|495.76|491.76|495.78|491.78|495.71|491.71|24
1614965500000|2021-03-05 17:31:40|495.74|491.74|496.03|492.03|496.04|492.04|495.74|491.74|24
1614965510000|2021-03-05 17:31:50|496.04|492.04|496.05|492.05|496.08|492.08|496|492|21
1614965520000|2021-03-05 17:32:00|496.07|492.07|496.03|492.03|496.07|492.07|496|492|20
1614965530000|2021-03-05 17:32:10|496.05|492.05|496.07|492.07|496.2|492.2|496.02|492.02|27
1614965540000|2021-03-05 17:32:20|496.02|492.02|496.02|492.02|496.1|492.1|496.02|492.02|20
1614965550000|2021-03-05 17:32:30|496.03|492.03|495.89|491.89|496.05|492.05|495.85|491.85|26
1614965560000|2021-03-05 17:32:40|495.9|491.9|495.93|491.93|495.95|491.95|495.89|491.89|26
1614965570000|2021-03-05 17:32:50|495.94|491.94|495.88|491.88|496|492|495.76|491.76|23
1614965580000|2021-03-05 17:33:00|495.87|491.87|495.91|491.91|495.99|491.99|495.78|491.78|33
1614965590000|2021-03-05 17:33:10|495.92|491.92|495.95|491.95|495.96|491.96|495.86|491.86|18
1614965600000|2021-03-05 17:33:20|495.96|491.96|495.92|491.92|495.99|491.99|495.89|491.89|19
1614965610000|2021-03-05 17:33:30|495.91|491.91|495.83|491.83|495.93|491.93|495.8|491.8|23
1614965620000|2021-03-05 17:33:40|495.82|491.82|495.81|491.81|495.83|491.83|495.8|491.8|11
1614965630000|2021-03-05 17:33:50|495.82|491.82|495.99|491.99|496.19|492.19|495.8|491.8|24
1614965640000|2021-03-05 17:34:00|495.98|491.98|496.09|492.09|496.09|492.09|495.96|491.96|23
1614965650000|2021-03-05 17:34:10|496.06|492.06|495.97|491.97|496.06|492.06|495.88|491.88|28
1614965660000|2021-03-05 17:34:20|495.94|491.94|495.87|491.87|495.96|491.96|495.78|491.78|34
1614965670000|2021-03-05 17:34:30|495.86|491.86|495.39|491.39|495.87|491.87|495.24|491.24|29
1614965680000|2021-03-05 17:34:40|495.38|491.38|495.19|491.19|495.38|491.38|495.13|491.13|25
1614965690000|2021-03-05 17:34:50|495.21|491.21|495.07|491.07|495.21|491.21|494.93|490.93|22
1614965700000|2021-03-05 17:35:00|495.06|491.06|494.53|490.53|495.06|491.06|494.48|490.48|29
1614965710000|2021-03-05 17:35:10|494.54|490.54|494.18|490.18|494.63|490.63|494.13|490.13|31
1614965720000|2021-03-05 17:35:20|494.21|490.21|494.29|490.29|494.35|490.35|494.18|490.18|28
1614965730000|2021-03-05 17:35:30|494.28|490.28|494.12|490.12|494.29|490.29|494.08|490.08|29
1614965740000|2021-03-05 17:35:40|494.06|490.06|494.33|490.33|494.34|490.34|494.06|490.06|33
1614965750000|2021-03-05 17:35:50|494.34|490.34|494.41|490.41|494.43|490.43|494.29|490.29|24
1614965760000|2021-03-05 17:36:00|494.46|490.46|494.47|490.47|494.51|490.51|494.42|490.42|17
1614965770000|2021-03-05 17:36:10|494.42|490.42|494.6|490.6|494.66|490.66|494.4|490.4|25
1614965780000|2021-03-05 17:36:20|494.59|490.59|494.73|490.73|494.96|490.96|494.59|490.59|29
1614965790000|2021-03-05 17:36:30|494.68|490.68|494.99|490.99|494.99|490.99|494.65|490.65|35
1614965800000|2021-03-05 17:36:40|494.95|490.95|495.05|491.05|495.11|491.11|494.95|490.95|16
1614965810000|2021-03-05 17:36:50|495.18|491.18|495.17|491.17|495.18|491.18|495.05|491.05|23
1614965820000|2021-03-05 17:37:00|495.16|491.16|495|491|495.24|491.24|495|491|28
1614965830000|2021-03-05 17:37:10|495.01|491.01|494.84|490.84|495.04|491.04|494.79|490.79|22
1614965840000|2021-03-05 17:37:20|494.85|490.85|494.88|490.88|494.99|490.99|494.85|490.85|28
1614965850000|2021-03-05 17:37:30|494.86|490.86|494.78|490.78|494.87|490.87|494.78|490.78|20
1614965860000|2021-03-05 17:37:40|494.81|490.81|494.8|490.8|494.86|490.86|494.79|490.79|18
1614965870000|2021-03-05 17:37:50|494.79|490.79|494.54|490.54|494.81|490.81|494.54|490.54|25
1614965880000|2021-03-05 17:38:00|494.56|490.56|494.62|490.62|494.63|490.63|494.53|490.53|18
1614965890000|2021-03-05 17:38:10|494.61|490.61|494.9|490.9|494.91|490.91|494.61|490.61|31
1614965900000|2021-03-05 17:38:20|494.88|490.88|494.96|490.96|494.98|490.98|494.88|490.88|23
1614965910000|2021-03-05 17:38:30|494.98|490.98|495.42|491.42|495.42|491.42|494.95|490.95|14
1614965920000|2021-03-05 17:38:40|495.43|491.43|495.55|491.55|495.63|491.63|495.3|491.3|31
1614965930000|2021-03-05 17:38:50|495.54|491.54|495.38|491.38|495.56|491.56|495.28|491.28|25
1614965940000|2021-03-05 17:39:00|495.33|491.33|495.6|491.6|495.63|491.63|495.24|491.24|28
1614965950000|2021-03-05 17:39:10|495.59|491.59|495.88|491.88|495.88|491.88|495.52|491.52|24
1614965960000|2021-03-05 17:39:20|495.87|491.87|495.84|491.84|495.94|491.94|495.66|491.66|33
1614965970000|2021-03-05 17:39:30|495.85|491.85|495.77|491.77|496.13|492.13|495.74|491.74|34
1614965980000|2021-03-05 17:39:40|495.76|491.76|495.59|491.59|495.79|491.79|495.5|491.5|29
1614965990000|2021-03-05 17:39:50|495.53|491.53|495.59|491.59|495.63|491.63|495.39|491.39|25
1614966000000|2021-03-05 17:40:00|495.58|491.58|495.67|491.67|495.67|491.67|495.58|491.58|13
1614966010000|2021-03-05 17:40:10|495.66|491.66|495.47|491.47|495.69|491.69|495.43|491.43|33
1614966020000|2021-03-05 17:40:20|495.51|491.51|495.33|491.33|495.53|491.53|495.24|491.24|30
1614966030000|2021-03-05 17:40:30|495.34|491.34|495.37|491.37|495.38|491.38|495.16|491.16|31
1614966040000|2021-03-05 17:40:40|495.25|491.25|495.3|491.3|495.4|491.4|495.22|491.22|25
1614966050000|2021-03-05 17:40:50|495.31|491.31|495.28|491.28|495.35|491.35|495.15|491.15|27
1614966060000|2021-03-05 17:41:00|495.27|491.27|495.09|491.09|495.27|491.27|495.07|491.07|26
1614966070000|2021-03-05 17:41:10|495.08|491.08|494.69|490.69|495.09|491.09|494.62|490.62|28
1614966080000|2021-03-05 17:41:20|494.72|490.72|494.51|490.51|494.76|490.76|494.49|490.49|26
1614966090000|2021-03-05 17:41:30|494.47|490.47|494.62|490.62|494.62|490.62|494.38|490.38|23
1614966100000|2021-03-05 17:41:40|494.6|490.6|494.62|490.62|494.67|490.67|494.52|490.52|23
1614966110000|2021-03-05 17:41:50|494.64|490.64|494.67|490.67|494.68|490.68|494.58|490.58|19
1614966120000|2021-03-05 17:42:00|494.68|490.68|494.7|490.7|494.72|490.72|494.68|490.68|11
1614966130000|2021-03-05 17:42:10|494.73|490.73|494.86|490.86|494.87|490.87|494.73|490.73|19
1614966140000|2021-03-05 17:42:20|494.84|490.84|494.31|490.31|494.86|490.86|494.04|490.04|27
1614966150000|2021-03-05 17:42:30|494.28|490.28|494.46|490.46|494.46|490.46|494.21|490.21|24
1614966160000|2021-03-05 17:42:40|494.45|490.45|494.69|490.69|494.7|490.7|494.45|490.45|21
1614966170000|2021-03-05 17:42:50|494.7|490.7|494.82|490.82|494.83|490.83|494.68|490.68|26
1614966180000|2021-03-05 17:43:00|494.83|490.83|495.01|491.01|495.02|491.02|494.83|490.83|26
1614966190000|2021-03-05 17:43:10|495|491|495.04|491.04|495.07|491.07|494.98|490.98|27
1614966200000|2021-03-05 17:43:20|495.06|491.06|495.15|491.15|495.15|491.15|495.03|491.03|19
1614966210000|2021-03-05 17:43:30|495.16|491.16|495.27|491.27|495.27|491.27|495.16|491.16|12
1614966220000|2021-03-05 17:43:40|495.22|491.22|495.16|491.16|495.28|491.28|495.16|491.16|13
1614966230000|2021-03-05 17:43:50|495.18|491.18|495.13|491.13|495.18|491.18|495.02|491.02|26
1614966240000|2021-03-05 17:44:00|495.11|491.11|495.28|491.28|495.28|491.28|495.11|491.11|17
1614966250000|2021-03-05 17:44:10|495.27|491.27|495.47|491.47|495.47|491.47|495.27|491.27|17
1614966260000|2021-03-05 17:44:20|495.48|491.48|495.47|491.47|495.48|491.48|495.46|491.46|8
1614966270000|2021-03-05 17:44:30|495.46|491.46|495.44|491.44|495.56|491.56|495.38|491.38|18
1614966280000|2021-03-05 17:44:40|495.45|491.45|495.32|491.32|495.45|491.45|495.14|491.14|24
1614966290000|2021-03-05 17:44:50|495.28|491.28|495.28|491.28|495.44|491.44|495.13|491.13|25
1614966300000|2021-03-05 17:45:00|495.25|491.25|495.25|491.25|495.29|491.29|495.22|491.22|23
1614966310000|2021-03-05 17:45:10|495.24|491.24|495.18|491.18|495.25|491.25|495.17|491.17|24
1614966320000|2021-03-05 17:45:20|495.2|491.2|495.14|491.14|495.22|491.22|495.11|491.11|20
1614966330000|2021-03-05 17:45:30|495.13|491.13|495.13|491.13|495.19|491.19|495.03|491.03|24
1614966340000|2021-03-05 17:45:40|495.12|491.12|495.14|491.14|495.17|491.17|495.11|491.11|18
1614966350000|2021-03-05 17:45:50|495.15|491.15|495.05|491.05|495.16|491.16|495.05|491.05|14
1614966360000|2021-03-05 17:46:00|495.06|491.06|494.96|490.96|495.08|491.08|494.94|490.94|15
1614966370000|2021-03-05 17:46:10|494.95|490.95|494.94|490.94|494.98|490.98|494.91|490.91|25
1614966380000|2021-03-05 17:46:20|494.95|490.95|495.22|491.22|495.22|491.22|494.95|490.95|30
1614966390000|2021-03-05 17:46:30|495.21|491.21|495.36|491.36|495.4|491.4|495.21|491.21|19
1614966400000|2021-03-05 17:46:40|495.35|491.35|495.4|491.4|495.4|491.4|495.24|491.24|13
1614966410000|2021-03-05 17:46:50|495.41|491.41|495.45|491.45|495.48|491.48|495.27|491.27|23
1614966420000|2021-03-05 17:47:00|495.48|491.48|495.6|491.6|495.66|491.66|495.46|491.46|20
1614966430000|2021-03-05 17:47:10|495.59|491.59|495.78|491.78|495.78|491.78|495.59|491.59|17
1614966440000|2021-03-05 17:47:20|495.77|491.77|495.94|491.94|495.96|491.96|495.77|491.77|17
1614966450000|2021-03-05 17:47:30|495.92|491.92|496.09|492.09|496.09|492.09|495.89|491.89|10
1614966460000|2021-03-05 17:47:40|496.04|492.04|496.14|492.14|496.3|492.3|496.04|492.04|19
1614966470000|2021-03-05 17:47:50|496.18|492.18|496.15|492.15|496.3|492.3|496.12|492.12|18
1614966480000|2021-03-05 17:48:00|496.11|492.11|496.02|492.02|496.12|492.12|496|492|21
1614966490000|2021-03-05 17:48:10|496.04|492.04|496.13|492.13|496.16|492.16|496.02|492.02|29
1614966500000|2021-03-05 17:48:20|496.12|492.12|496.19|492.19|496.3|492.3|496.1|492.1|27
1614966510000|2021-03-05 17:48:30|496.23|492.23|496.08|492.08|496.23|492.23|495.97|491.97|26
1614966520000|2021-03-05 17:48:40|496.09|492.09|496|492|496.09|492.09|495.82|491.82|28
1614966530000|2021-03-05 17:48:50|496.01|492.01|496|492|496.06|492.06|495.82|491.82|30
1614966540000|2021-03-05 17:49:00|495.98|491.98|495.89|491.89|495.99|491.99|495.87|491.87|21
1614966550000|2021-03-05 17:49:10|495.92|491.92|495.59|491.59|495.92|491.92|495.59|491.59|26
1614966560000|2021-03-05 17:49:20|495.58|491.58|495.73|491.73|495.75|491.75|495.57|491.57|29
1614966570000|2021-03-05 17:49:30|495.74|491.74|495.71|491.71|495.8|491.8|495.68|491.68|22
1614966580000|2021-03-05 17:49:40|495.72|491.72|495.72|491.72|495.74|491.74|495.7|491.7|13
1614966590000|2021-03-05 17:49:50|495.73|491.73|495.75|491.75|495.82|491.82|495.73|491.73|16
1614966600000|2021-03-05 17:50:00|495.68|491.68|495.59|491.59|495.69|491.69|495.59|491.59|17
1614966610000|2021-03-05 17:50:10|495.58|491.58|495.53|491.53|495.63|491.63|495.5|491.5|14
1614966620000|2021-03-05 17:50:20|495.51|491.51|495.27|491.27|495.53|491.53|495.26|491.26|21
1614966630000|2021-03-05 17:50:30|495.22|491.22|495.29|491.29|495.34|491.34|495.06|491.06|22
1614966640000|2021-03-05 17:50:40|495.28|491.28|495.37|491.37|495.4|491.4|495.28|491.28|19
1614966650000|2021-03-05 17:50:50|495.39|491.39|495.24|491.24|495.45|491.45|495.24|491.24|22
1614966660000|2021-03-05 17:51:00|495.25|491.25|495.02|491.02|495.27|491.27|495.02|491.02|24
1614966670000|2021-03-05 17:51:10|494.97|490.97|495|491|495.03|491.03|494.96|490.96|26
1614966680000|2021-03-05 17:51:20|495.01|491.01|494.9|490.9|495.15|491.15|494.88|490.88|34
1614966690000|2021-03-05 17:51:30|494.92|490.92|494.74|490.74|494.98|490.98|494.74|490.74|31
1614966700000|2021-03-05 17:51:40|494.76|490.76|494.81|490.81|494.93|490.93|494.76|490.76|28
1614966710000|2021-03-05 17:51:50|494.8|490.8|495.25|491.25|495.3|491.3|494.79|490.79|26
1614966720000|2021-03-05 17:52:00|495.26|491.26|495.07|491.07|495.3|491.3|495.05|491.05|26
1614966730000|2021-03-05 17:52:10|495.11|491.11|495.02|491.02|495.11|491.11|495|491|29
1614966740000|2021-03-05 17:52:20|495.01|491.01|495.18|491.18|495.18|491.18|494.98|490.98|18
1614966750000|2021-03-05 17:52:30|495.15|491.15|495.15|491.15|495.2|491.2|495.14|491.14|23
1614966760000|2021-03-05 17:52:40|495.17|491.17|495.17|491.17|495.24|491.24|495.1|491.1|22
1614966770000|2021-03-05 17:52:50|495.2|491.2|495.16|491.16|495.22|491.22|495.11|491.11|27
1614966780000|2021-03-05 17:53:00|495.17|491.17|495.25|491.25|495.28|491.28|495.17|491.17|21
1614966790000|2021-03-05 17:53:10|495.27|491.27|495.55|491.55|495.6|491.6|495.27|491.27|21
1614966800000|2021-03-05 17:53:20|495.56|491.56|495.52|491.52|495.57|491.57|495.44|491.44|25
1614966810000|2021-03-05 17:53:30|495.58|491.58|495.44|491.44|495.59|491.59|495.4|491.4|20
1614966820000|2021-03-05 17:53:40|495.48|491.48|495.46|491.46|495.48|491.48|495.45|491.45|7
1614966830000|2021-03-05 17:53:50|495.44|491.44|495.65|491.65|495.73|491.73|495.44|491.44|20
1614966840000|2021-03-05 17:54:00|495.61|491.61|495.74|491.74|495.74|491.74|495.51|491.51|22
1614966850000|2021-03-05 17:54:10|495.72|491.72|495.66|491.66|495.74|491.74|495.65|491.65|13
1614966860000|2021-03-05 17:54:20|495.63|491.63|495.56|491.56|495.63|491.63|495.49|491.49|25
1614966870000|2021-03-05 17:54:30|495.55|491.55|495.05|491.05|495.57|491.57|495.04|491.04|25
1614966880000|2021-03-05 17:54:40|495.01|491.01|495.09|491.09|495.13|491.13|495.01|491.01|17
1614966890000|2021-03-05 17:54:50|495.1|491.1|495.16|491.16|495.2|491.2|495.1|491.1|27
1614966900000|2021-03-05 17:55:00|495.17|491.17|495.2|491.2|495.23|491.23|495.13|491.13|25
1614966910000|2021-03-05 17:55:10|495.21|491.21|495.06|491.06|495.22|491.22|495.04|491.04|24
1614966920000|2021-03-05 17:55:20|495.07|491.07|495.13|491.13|495.17|491.17|495.05|491.05|17
1614966930000|2021-03-05 17:55:30|495.12|491.12|495.12|491.12|495.15|491.15|495.12|491.12|10
1614966940000|2021-03-05 17:55:40|495.15|491.15|495.53|491.53|495.58|491.58|495.06|491.06|26
1614966950000|2021-03-05 17:55:50|495.57|491.57|495.52|491.52|495.59|491.59|495.44|491.44|22
1614966960000|2021-03-05 17:56:00|495.53|491.53|495.58|491.58|495.59|491.59|495.44|491.44|26
1614966970000|2021-03-05 17:56:10|495.6|491.6|495.97|491.97|495.98|491.98|495.59|491.59|26
1614966980000|2021-03-05 17:56:20|496.2|492.2|496.52|492.52|496.59|492.59|496.2|492.2|26
1614966990000|2021-03-05 17:56:30|496.51|492.51|496.47|492.47|496.51|492.51|496.25|492.25|33
1614967000000|2021-03-05 17:56:40|496.48|492.48|496.55|492.55|496.62|492.62|496.45|492.45|22
1614967010000|2021-03-05 17:56:50|496.54|492.54|496.53|492.53|496.56|492.56|496.51|492.51|21
1614967020000|2021-03-05 17:57:00|496.51|492.51|496.51|492.51|496.52|492.52|496.48|492.48|16
1614967030000|2021-03-05 17:57:10|496.5|492.5|496.19|492.19|496.53|492.53|496.14|492.14|23
1614967040000|2021-03-05 17:57:20|496.18|492.18|495.83|491.83|496.19|492.19|495.83|491.83|23
1614967050000|2021-03-05 17:57:30|495.85|491.85|496.02|492.02|496.02|492.02|495.75|491.75|25
1614967060000|2021-03-05 17:57:40|496.04|492.04|496|492|496.08|492.08|495.86|491.86|28
1614967070000|2021-03-05 17:57:50|495.99|491.99|495.85|491.85|495.99|491.99|495.83|491.83|22
1614967080000|2021-03-05 17:58:00|495.84|491.84|495.77|491.77|495.85|491.85|495.77|491.77|21
1614967090000|2021-03-05 17:58:10|495.78|491.78|495.81|491.81|495.81|491.81|495.78|491.78|9
1614967100000|2021-03-05 17:58:20|495.82|491.82|495.81|491.81|495.83|491.83|495.8|491.8|14
1614967110000|2021-03-05 17:58:30|495.83|491.83|495.79|491.79|495.86|491.86|495.78|491.78|17
1614967120000|2021-03-05 17:58:40|495.78|491.78|495.8|491.8|495.8|491.8|495.76|491.76|16
1614967130000|2021-03-05 17:58:50|495.79|491.79|495.79|491.79|495.96|491.96|495.79|491.79|27
1614967140000|2021-03-05 17:59:00|495.71|491.71|495.8|491.8|495.91|491.91|495.71|491.71|16
1614967150000|2021-03-05 17:59:10|495.79|491.79|495.69|491.69|495.8|491.8|495.69|491.69|15
1614967160000|2021-03-05 17:59:20|495.68|491.68|495.73|491.73|495.73|491.73|495.58|491.58|21
1614967170000|2021-03-05 17:59:30|495.76|491.76|495.72|491.72|495.81|491.81|495.72|491.72|22
1614967180000|2021-03-05 17:59:40|495.74|491.74|495.92|491.92|495.92|491.92|495.74|491.74|18
1614967190000|2021-03-05 17:59:50|495.89|491.89|495.89|491.89|495.92|491.92|495.86|491.86|22
1614967200000|2021-03-05 18:00:00|495.9|491.9|496.01|492.01|496.09|492.09|495.89|491.89|23
1614967210000|2021-03-05 18:00:10|496.05|492.05|496.16|492.16|496.16|492.16|496.05|492.05|31
1614967220000|2021-03-05 18:00:20|496.11|492.11|496.42|492.42|496.42|492.42|496.11|492.11|17
1614967230000|2021-03-05 18:00:30|496.43|492.43|496.64|492.64|496.64|492.64|496.43|492.43|20
1614967240000|2021-03-05 18:00:40|496.71|492.71|497.28|493.28|497.34|493.34|496.6|492.6|31
1614967250000|2021-03-05 18:00:50|497.29|493.29|497.25|493.25|497.42|493.42|497.19|493.19|32
1614967260000|2021-03-05 18:01:00|497.22|493.22|497.2|493.2|497.3|493.3|497.1|493.1|24
1614967270000|2021-03-05 18:01:10|497.21|493.21|497.27|493.27|497.35|493.35|497.21|493.21|24
1614967280000|2021-03-05 18:01:20|497.28|493.28|497.24|493.24|497.33|493.33|497.24|493.24|23
1614967290000|2021-03-05 18:01:30|497.17|493.17|497.03|493.03|497.24|493.24|497.02|493.02|27
1614967300000|2021-03-05 18:01:40|497.04|493.04|496.83|492.83|497.04|493.04|496.83|492.83|30
1614967310000|2021-03-05 18:01:50|496.81|492.81|497.2|493.2|497.22|493.22|496.8|492.8|25
1614967320000|2021-03-05 18:02:00|497.12|493.12|496.99|492.99|497.12|493.12|496.92|492.92|32
1614967330000|2021-03-05 18:02:10|497.08|493.08|496.74|492.74|497.2|493.2|496.71|492.71|31
1614967340000|2021-03-05 18:02:20|496.73|492.73|496.09|492.09|496.74|492.74|496.09|492.09|27
1614967350000|2021-03-05 18:02:30|496.02|492.02|495.99|491.99|496.14|492.14|495.94|491.94|32
1614967360000|2021-03-05 18:02:40|496.06|492.06|496.11|492.11|496.16|492.16|496.01|492.01|22
1614967370000|2021-03-05 18:02:50|495.92|491.92|496|492|496.14|492.14|495.92|491.92|29
1614967380000|2021-03-05 18:03:00|496.01|492.01|495.92|491.92|496.01|492.01|495.85|491.85|27
1614967390000|2021-03-05 18:03:10|495.88|491.88|495.42|491.42|495.94|491.94|495.37|491.37|26
1614967400000|2021-03-05 18:03:20|495.33|491.33|495.31|491.31|495.33|491.33|494.92|490.92|26
1614967410000|2021-03-05 18:03:30|495.12|491.12|495.21|491.21|495.33|491.33|495.12|491.12|35
1614967420000|2021-03-05 18:03:40|495.19|491.19|495.05|491.05|495.21|491.21|494.96|490.96|36
1614967430000|2021-03-05 18:03:50|495.08|491.08|494.86|490.86|495.11|491.11|494.74|490.74|30
1614967440000|2021-03-05 18:04:00|494.84|490.84|495.32|491.32|495.32|491.32|494.84|490.84|30
1614967450000|2021-03-05 18:04:10|495.33|491.33|495.02|491.02|495.34|491.34|494.98|490.98|28
1614967460000|2021-03-05 18:04:20|495|491|495.06|491.06|495.07|491.07|495|491|19
1614967470000|2021-03-05 18:04:30|495.05|491.05|495.24|491.24|495.24|491.24|495.05|491.05|25
1614967480000|2021-03-05 18:04:40|495.26|491.26|495.6|491.6|495.6|491.6|495.26|491.26|29
1614967490000|2021-03-05 18:04:50|495.59|491.59|495.6|491.6|495.62|491.62|495.4|491.4|29
1614967500000|2021-03-05 18:05:00|495.62|491.62|495.89|491.89|495.89|491.89|495.62|491.62|30
1614967510000|2021-03-05 18:05:10|495.96|491.96|495.72|491.72|496.05|492.05|495.72|491.72|27
1614967520000|2021-03-05 18:05:20|495.76|491.76|495.47|491.47|495.79|491.79|495.44|491.44|29
1614967530000|2021-03-05 18:05:30|495.48|491.48|495.93|491.93|495.93|491.93|495.4|491.4|32
1614967540000|2021-03-05 18:05:40|495.94|491.94|496.29|492.29|496.29|492.29|495.82|491.82|33
1614967550000|2021-03-05 18:05:50|496.24|492.24|496.44|492.44|496.49|492.49|496.24|492.24|21
1614967560000|2021-03-05 18:06:00|496.43|492.43|496.7|492.7|496.74|492.74|496.37|492.37|25
1614967570000|2021-03-05 18:06:10|496.74|492.74|497.27|493.27|497.27|493.27|496.74|492.74|29
1614967580000|2021-03-05 18:06:20|497.28|493.28|497.13|493.13|497.5|493.5|497.13|493.13|25
1614967590000|2021-03-05 18:06:30|497.11|493.11|497.37|493.37|497.47|493.47|497.04|493.04|33
1614967600000|2021-03-05 18:06:40|497.36|493.36|497.09|493.09|497.36|493.36|497.07|493.07|27
1614967610000|2021-03-05 18:06:50|497.08|493.08|497.16|493.16|497.16|493.16|497.08|493.08|18
1614967620000|2021-03-05 18:07:00|497.14|493.14|496.81|492.81|497.14|493.14|496.79|492.79|24
1614967630000|2021-03-05 18:07:10|496.79|492.79|496.78|492.78|496.8|492.8|496.59|492.59|26
1614967640000|2021-03-05 18:07:20|496.82|492.82|496.64|492.64|496.82|492.82|496.58|492.58|33
1614967650000|2021-03-05 18:07:30|496.66|492.66|496.39|492.39|496.66|492.66|496.38|492.38|18
1614967660000|2021-03-05 18:07:40|496.44|492.44|496.81|492.81|496.83|492.83|496.44|492.44|27
1614967670000|2021-03-05 18:07:50|496.82|492.82|496.78|492.78|496.93|492.93|496.67|492.67|25
1614967680000|2021-03-05 18:08:00|496.79|492.79|496.96|492.96|497.01|493.01|496.79|492.79|23
1614967690000|2021-03-05 18:08:10|496.98|492.98|497.02|493.02|497.21|493.21|496.83|492.83|27
1614967700000|2021-03-05 18:08:20|497.01|493.01|496.82|492.82|497.07|493.07|496.78|492.78|30
1614967710000|2021-03-05 18:08:30|496.83|492.83|497|493|497.05|493.05|496.83|492.83|20
1614967720000|2021-03-05 18:08:40|496.99|492.99|496.9|492.9|497.11|493.11|496.79|492.79|32
1614967730000|2021-03-05 18:08:50|496.96|492.96|496.91|492.91|497.02|493.02|496.79|492.79|36
1614967740000|2021-03-05 18:09:00|496.94|492.94|496.93|492.93|496.98|492.98|496.78|492.78|31
1614967750000|2021-03-05 18:09:10|496.91|492.91|496.83|492.83|496.94|492.94|496.64|492.64|31
1614967760000|2021-03-05 18:09:20|496.85|492.85|496.62|492.62|496.85|492.85|496.62|492.62|32
1614967770000|2021-03-05 18:09:30|496.61|492.61|496.63|492.63|496.72|492.72|496.55|492.55|27
1614967780000|2021-03-05 18:09:40|496.62|492.62|496.92|492.92|496.97|492.97|496.6|492.6|28
1614967790000|2021-03-05 18:09:50|496.93|492.93|496.81|492.81|496.93|492.93|496.64|492.64|24
1614967800000|2021-03-05 18:10:00|496.82|492.82|496.83|492.83|496.97|492.97|496.69|492.69|28
1614967810000|2021-03-05 18:10:10|496.84|492.84|496.76|492.76|497.01|493.01|496.67|492.67|30
1614967820000|2021-03-05 18:10:20|496.68|492.68|496.8|492.8|496.85|492.85|496.67|492.67|25
1614967830000|2021-03-05 18:10:30|496.81|492.81|496.71|492.71|496.84|492.84|496.71|492.71|23
1614967840000|2021-03-05 18:10:40|496.74|492.74|496.57|492.57|496.81|492.81|496.52|492.52|23
1614967850000|2021-03-05 18:10:50|496.59|492.59|496.34|492.34|496.6|492.6|496.32|492.32|31
1614967860000|2021-03-05 18:11:00|496.31|492.31|496.34|492.34|496.5|492.5|496.26|492.26|30
1614967870000|2021-03-05 18:11:10|496.32|492.32|496.12|492.12|496.32|492.32|496.09|492.09|32
1614967880000|2021-03-05 18:11:20|496.21|492.21|496.05|492.05|496.27|492.27|496|492|24
1614967890000|2021-03-05 18:11:30|496.06|492.06|496.31|492.31|496.33|492.33|496.06|492.06|31
1614967900000|2021-03-05 18:11:40|496.29|492.29|496.39|492.39|496.54|492.54|496.28|492.28|23
1614967910000|2021-03-05 18:11:50|496.47|492.47|496.59|492.59|496.62|492.62|496.46|492.46|25
1614967920000|2021-03-05 18:12:00|496.58|492.58|496.58|492.58|496.59|492.59|496.43|492.43|12
1614967930000|2021-03-05 18:12:10|496.57|492.57|496.51|492.51|496.61|492.61|496.46|492.46|14
1614967940000|2021-03-05 18:12:20|496.5|492.5|496.5|492.5|496.5|492.5|496.35|492.35|29
1614967950000|2021-03-05 18:12:30|496.49|492.49|496.73|492.73|496.83|492.83|496.48|492.48|26
1614967960000|2021-03-05 18:12:40|496.75|492.75|496.79|492.79|496.82|492.82|496.67|492.67|23
1614967970000|2021-03-05 18:12:50|496.81|492.81|496.75|492.75|496.82|492.82|496.74|492.74|21
1614967980000|2021-03-05 18:13:00|496.78|492.78|496.7|492.7|496.84|492.84|496.6|492.6|21
1614967990000|2021-03-05 18:13:10|496.76|492.76|496.83|492.83|496.83|492.83|496.63|492.63|22
1614968000000|2021-03-05 18:13:20|496.84|492.84|496.92|492.92|496.99|492.99|496.79|492.79|26
1614968010000|2021-03-05 18:13:30|496.97|492.97|497.2|493.2|497.24|493.24|496.85|492.85|31
1614968020000|2021-03-05 18:13:40|497.22|493.22|497.18|493.18|497.23|493.23|496.99|492.99|22
1614968030000|2021-03-05 18:13:50|497.14|493.14|497.73|493.73|497.73|493.73|497.1|493.1|35
1614968040000|2021-03-05 18:14:00|497.75|493.75|497.8|493.8|497.82|493.82|497.61|493.61|31
1614968050000|2021-03-05 18:14:10|497.79|493.79|497.66|493.66|497.79|493.79|497.65|493.65|26
1614968060000|2021-03-05 18:14:20|497.65|493.65|497.29|493.29|497.72|493.72|497.29|493.29|21
1614968070000|2021-03-05 18:14:30|497.28|493.28|497.26|493.26|497.3|493.3|497.26|493.26|19
1614968080000|2021-03-05 18:14:40|497.22|493.22|497.22|493.22|497.26|493.26|497.12|493.12|22
1614968090000|2021-03-05 18:14:50|497.23|493.23|497.24|493.24|497.45|493.45|497.22|493.22|22
1614968100000|2021-03-05 18:15:00|497.25|493.25|497.19|493.19|497.25|493.25|497.15|493.15|23
1614968110000|2021-03-05 18:15:10|497.08|493.08|497.12|493.12|497.29|493.29|496.99|492.99|27
1614968120000|2021-03-05 18:15:20|497.1|493.1|496.78|492.78|497.1|493.1|496.73|492.73|21
1614968130000|2021-03-05 18:15:30|496.75|492.75|496.67|492.67|496.85|492.85|496.62|492.62|24
1614968140000|2021-03-05 18:15:40|496.68|492.68|496.93|492.93|496.93|492.93|496.65|492.65|26
1614968150000|2021-03-05 18:15:50|496.89|492.89|496.88|492.88|496.99|492.99|496.88|492.88|24
1614968160000|2021-03-05 18:16:00|496.86|492.86|496.91|492.91|496.91|492.91|496.65|492.65|29
1614968170000|2021-03-05 18:16:10|496.94|492.94|496.84|492.84|496.96|492.96|496.78|492.78|25
1614968180000|2021-03-05 18:16:20|496.85|492.85|496.99|492.99|497.13|493.13|496.85|492.85|24
1614968190000|2021-03-05 18:16:30|497|493|497.27|493.27|497.33|493.33|496.96|492.96|26
1614968200000|2021-03-05 18:16:40|497.23|493.23|497.27|493.27|497.28|493.28|497.22|493.22|21
1614968210000|2021-03-05 18:16:50|497.26|493.26|497.19|493.19|497.32|493.32|497.08|493.08|25
1614968220000|2021-03-05 18:17:00|497.2|493.2|497.11|493.11|497.27|493.27|497.1|493.1|21
1614968230000|2021-03-05 18:17:10|497.1|493.1|496.94|492.94|497.18|493.18|496.75|492.75|35
1614968240000|2021-03-05 18:17:20|496.92|492.92|496.84|492.84|496.92|492.92|496.71|492.71|21
1614968250000|2021-03-05 18:17:30|496.85|492.85|497.27|493.27|497.27|493.27|496.85|492.85|22
1614968260000|2021-03-05 18:17:40|497.32|493.32|497.32|493.32|497.33|493.33|497.03|493.03|32
1614968270000|2021-03-05 18:17:50|497.34|493.34|497.22|493.22|497.35|493.35|497.21|493.21|27
1614968280000|2021-03-05 18:18:00|497.19|493.19|497.33|493.33|497.37|493.37|497.1|493.1|27
1614968290000|2021-03-05 18:18:10|497.32|493.32|497.12|493.12|497.34|493.34|497.09|493.09|32
1614968300000|2021-03-05 18:18:20|497.14|493.14|497.24|493.24|497.29|493.29|497.13|493.13|24
1614968310000|2021-03-05 18:18:30|497.19|493.19|497.11|493.11|497.23|493.23|497.05|493.05|29
1614968320000|2021-03-05 18:18:40|497.12|493.12|497.24|493.24|497.24|493.24|497.1|493.1|26
1614968330000|2021-03-05 18:18:50|497.25|493.25|497.3|493.3|497.34|493.34|497.24|493.24|13
1614968340000|2021-03-05 18:19:00|497.31|493.31|497.37|493.37|497.37|493.37|497.3|493.3|7
1614968350000|2021-03-05 18:19:10|497.38|493.38|497.47|493.47|497.53|493.53|497.28|493.28|20
1614968360000|2021-03-05 18:19:20|497.45|493.45|497.5|493.5|497.52|493.52|497.39|493.39|24
1614968370000|2021-03-05 18:19:30|497.51|493.51|497.45|493.45|497.52|493.52|497.42|493.42|25
1614968380000|2021-03-05 18:19:40|497.49|493.49|497.51|493.51|497.51|493.51|497.41|493.41|18
1614968390000|2021-03-05 18:19:50|497.52|493.52|497.6|493.6|497.6|493.6|497.52|493.52|17
1614968400000|2021-03-05 18:20:00|497.57|493.57|497.6|493.6|497.6|493.6|497.56|493.56|15
1614968410000|2021-03-05 18:20:10|497.61|493.61|497.61|493.61|497.62|493.62|497.59|493.59|9
1614968420000|2021-03-05 18:20:20|497.6|493.6|497.56|493.56|497.66|493.66|497.49|493.49|29
1614968430000|2021-03-05 18:20:30|497.53|493.53|497.68|493.68|497.68|493.68|497.53|493.53|19
1614968440000|2021-03-05 18:20:40|497.69|493.69|497.68|493.68|497.73|493.73|497.67|493.67|14
1614968450000|2021-03-05 18:20:50|497.69|493.69|497.7|493.7|497.7|493.7|497.64|493.64|10
1614968460000|2021-03-05 18:21:00|497.71|493.71|497.55|493.55|497.72|493.72|497.54|493.54|21
1614968470000|2021-03-05 18:21:10|497.53|493.53|497.6|493.6|497.61|493.61|497.38|493.38|25
1614968480000|2021-03-05 18:21:20|497.61|493.61|497.73|493.73|497.73|493.73|497.61|493.61|11
1614968490000|2021-03-05 18:21:30|497.7|493.7|497.7|493.7|497.73|493.73|497.69|493.69|5
1614968500000|2021-03-05 18:21:40|497.66|493.66|497.77|493.77|497.85|493.85|497.53|493.53|25
1614968510000|2021-03-05 18:21:50|497.78|493.78|497.81|493.81|497.86|493.86|497.77|493.77|23
1614968520000|2021-03-05 18:22:00|497.79|493.79|497.86|493.86|497.91|493.91|497.72|493.72|20
1614968530000|2021-03-05 18:22:10|497.87|493.87|497.76|493.76|497.87|493.87|497.59|493.59|12
1614968540000|2021-03-05 18:22:20|497.74|493.74|496.56|492.56|497.75|493.75|496.56|492.56|27
1614968550000|2021-03-05 18:22:30|496.55|492.55|496.83|492.83|497.3|493.3|496.47|492.47|27
1614968560000|2021-03-05 18:22:40|496.85|492.85|497.07|493.07|497.09|493.09|496.85|492.85|20
1614968570000|2021-03-05 18:22:50|497.06|493.06|496.86|492.86|497.28|493.28|496.83|492.83|30
1614968580000|2021-03-05 18:23:00|496.71|492.71|496.78|492.78|496.78|492.78|496.68|492.68|9
1614968590000|2021-03-05 18:23:10|496.77|492.77|496.77|492.77|496.78|492.78|496.74|492.74|13
1614968600000|2021-03-05 18:23:20|496.74|492.74|496.34|492.34|496.74|492.74|496.32|492.32|34
1614968610000|2021-03-05 18:23:30|496.38|492.38|496.13|492.13|496.45|492.45|496.06|492.06|32
1614968620000|2021-03-05 18:23:40|496.07|492.07|496.03|492.03|496.1|492.1|495.97|491.97|26
1614968630000|2021-03-05 18:23:50|496.01|492.01|495.97|491.97|496.02|492.02|495.89|491.89|21
1614968640000|2021-03-05 18:24:00|495.98|491.98|496.21|492.21|496.23|492.23|495.86|491.86|27
1614968650000|2021-03-05 18:24:10|496.22|492.22|496.01|492.01|496.27|492.27|495.93|491.93|30
1614968660000|2021-03-05 18:24:20|496.02|492.02|496.04|492.04|496.22|492.22|495.96|491.96|26
1614968670000|2021-03-05 18:24:30|496|492|496.04|492.04|496.07|492.07|495.82|491.82|33
1614968680000|2021-03-05 18:24:40|496.06|492.06|496|492|496.24|492.24|496|492|28
1614968690000|2021-03-05 18:24:50|496.01|492.01|495.94|491.94|496.05|492.05|495.89|491.89|30
1614968700000|2021-03-05 18:25:00|495.95|491.95|496.02|492.02|496.17|492.17|495.91|491.91|30
1614968710000|2021-03-05 18:25:10|496.05|492.05|495.99|491.99|496.05|492.05|495.99|491.99|19
1614968720000|2021-03-05 18:25:20|495.97|491.97|496.11|492.11|496.16|492.16|495.97|491.97|23
1614968730000|2021-03-05 18:25:30|496.1|492.1|496.1|492.1|496.15|492.15|496.05|492.05|24
1614968740000|2021-03-05 18:25:40|496.11|492.11|496.25|492.25|496.25|492.25|496.11|492.11|23
1614968750000|2021-03-05 18:25:50|496.24|492.24|496.38|492.38|496.43|492.43|496.24|492.24|23
1614968760000|2021-03-05 18:26:00|496.39|492.39|496.38|492.38|496.44|492.44|496.31|492.31|26
1614968770000|2021-03-05 18:26:10|496.41|492.41|496.54|492.54|496.54|492.54|496.32|492.32|20
1614968780000|2021-03-05 18:26:20|496.51|492.51|496.6|492.6|496.6|492.6|496.47|492.47|19
1614968790000|2021-03-05 18:26:30|496.56|492.56|496.51|492.51|496.61|492.61|496.49|492.49|17
1614968800000|2021-03-05 18:26:40|496.54|492.54|496.69|492.69|496.71|492.71|496.54|492.54|24
1614968810000|2021-03-05 18:26:50|496.73|492.73|497.04|493.04|497.07|493.07|496.68|492.68|24
1614968820000|2021-03-05 18:27:00|497.03|493.03|496.99|492.99|497.11|493.11|496.98|492.98|26
1614968830000|2021-03-05 18:27:10|497|493|496.95|492.95|497.07|493.07|496.88|492.88|25
1614968840000|2021-03-05 18:27:20|496.94|492.94|497.03|493.03|497.05|493.05|496.94|492.94|11
1614968850000|2021-03-05 18:27:30|497.07|493.07|497.04|493.04|497.07|493.07|497.02|493.02|17
1614968860000|2021-03-05 18:27:40|497.03|493.03|496.99|492.99|497.03|493.03|496.97|492.97|13
1614968870000|2021-03-05 18:27:50|496.98|492.98|497.01|493.01|497.02|493.02|496.98|492.98|13
1614968880000|2021-03-05 18:28:00|497|493|496.93|492.93|497.01|493.01|496.93|492.93|10
1614968890000|2021-03-05 18:28:10|496.91|492.91|496.82|492.82|496.91|492.91|496.8|492.8|23
1614968900000|2021-03-05 18:28:20|496.81|492.81|496.82|492.82|496.85|492.85|496.8|492.8|18
1614968910000|2021-03-05 18:28:30|496.83|492.83|496.8|492.8|496.89|492.89|496.8|492.8|17
1614968920000|2021-03-05 18:28:40|496.81|492.81|496.66|492.66|496.81|492.81|496.66|492.66|13
1614968930000|2021-03-05 18:28:50|496.63|492.63|496.51|492.51|496.67|492.67|496.51|492.51|14
1614968940000|2021-03-05 18:29:00|496.52|492.52|496.61|492.61|496.66|492.66|496.51|492.51|26
1614968950000|2021-03-05 18:29:10|496.58|492.58|496.85|492.85|496.92|492.92|496.55|492.55|32
1614968960000|2021-03-05 18:29:20|496.84|492.84|496.91|492.91|496.91|492.91|496.81|492.81|29
1614968970000|2021-03-05 18:29:30|496.92|492.92|497.42|493.42|497.42|493.42|496.92|492.92|31
1614968980000|2021-03-05 18:29:40|497.43|493.43|497.42|493.42|497.49|493.49|497.36|493.36|18
1614968990000|2021-03-05 18:29:50|497.41|493.41|497.38|493.38|497.45|493.45|497.34|493.34|17
1614969000000|2021-03-05 18:30:00|497.39|493.39|497.49|493.49|497.49|493.49|497.39|493.39|15
1614969010000|2021-03-05 18:30:10|497.48|493.48|497.48|493.48|497.49|493.49|497.46|493.46|11
1614969020000|2021-03-05 18:30:20|497.47|493.47|497.42|493.42|497.47|493.47|497.34|493.34|8
1614969030000|2021-03-05 18:30:30|497.33|493.33|497.29|493.29|497.36|493.36|497.12|493.12|24
1614969040000|2021-03-05 18:30:40|497.27|493.27|497.04|493.04|497.28|493.28|497.03|493.03|27
1614969050000|2021-03-05 18:30:50|497.05|493.05|497.03|493.03|497.06|493.06|497|493|10
1614969060000|2021-03-05 18:31:00|497.02|493.02|496.9|492.9|497.02|493.02|496.81|492.81|31
1614969070000|2021-03-05 18:31:10|496.86|492.86|496.75|492.75|496.97|492.97|496.75|492.75|14
1614969080000|2021-03-05 18:31:20|496.74|492.74|496.75|492.75|496.78|492.78|496.71|492.71|18
1614969090000|2021-03-05 18:31:30|496.74|492.74|496.69|492.69|496.75|492.75|496.62|492.62|23
1614969100000|2021-03-05 18:31:40|496.71|492.71|496.68|492.68|496.72|492.72|496.58|492.58|18
1614969110000|2021-03-05 18:31:50|496.67|492.67|496.68|492.68|496.76|492.76|496.67|492.67|23
1614969120000|2021-03-05 18:32:00|496.67|492.67|496.37|492.37|496.69|492.69|496.37|492.37|27
1614969130000|2021-03-05 18:32:10|496.39|492.39|496.03|492.03|496.43|492.43|496.03|492.03|30
1614969140000|2021-03-05 18:32:20|496.04|492.04|496.03|492.03|496.14|492.14|495.87|491.87|34
1614969150000|2021-03-05 18:32:30|496.31|492.31|495.96|491.96|496.31|492.31|495.92|491.92|30
1614969160000|2021-03-05 18:32:40|495.91|491.91|495.18|491.18|496.03|492.03|495.15|491.15|33
1614969170000|2021-03-05 18:32:50|495.2|491.2|494.72|490.72|495.25|491.25|494.68|490.68|32
1614969180000|2021-03-05 18:33:00|494.71|490.71|494.61|490.61|495.01|491.01|494.56|490.56|31
1614969190000|2021-03-05 18:33:10|494.64|490.64|495.15|491.15|495.21|491.21|494.64|490.64|30
1614969200000|2021-03-05 18:33:20|495.17|491.17|495.62|491.62|495.62|491.62|495.17|491.17|18
1614969210000|2021-03-05 18:33:30|495.66|491.66|495.84|491.84|495.85|491.85|495.54|491.54|25
1614969220000|2021-03-05 18:33:40|495.87|491.87|495.98|491.98|496.08|492.08|495.86|491.86|27
1614969230000|2021-03-05 18:33:50|495.99|491.99|495.89|491.89|496.05|492.05|495.83|491.83|24
1614969240000|2021-03-05 18:34:00|495.86|491.86|496.43|492.43|496.43|492.43|495.86|491.86|32
1614969250000|2021-03-05 18:34:10|496.47|492.47|496.32|492.32|496.54|492.54|496.31|492.31|30
1614969260000|2021-03-05 18:34:20|496.35|492.35|496.08|492.08|496.49|492.49|496.07|492.07|28
1614969270000|2021-03-05 18:34:30|496.12|492.12|495.89|491.89|496.13|492.13|495.89|491.89|21
1614969280000|2021-03-05 18:34:40|495.9|491.9|496.02|492.02|496.02|492.02|495.82|491.82|27
1614969290000|2021-03-05 18:34:50|496|492|495.84|491.84|496|492|495.78|491.78|12
1614969300000|2021-03-05 18:35:00|495.86|491.86|495.76|491.76|496.13|492.13|495.75|491.75|26
1614969310000|2021-03-05 18:35:10|495.87|491.87|496.11|492.11|496.15|492.15|495.87|491.87|30
1614969320000|2021-03-05 18:35:20|496.1|492.1|496.22|492.22|496.27|492.27|495.94|491.94|31
1614969330000|2021-03-05 18:35:30|496.21|492.21|496.18|492.18|496.24|492.24|496.13|492.13|27
1614969340000|2021-03-05 18:35:40|496.11|492.11|496.65|492.65|496.65|492.65|496.07|492.07|27
1614969350000|2021-03-05 18:35:50|496.67|492.67|496.65|492.65|496.77|492.77|496.56|492.56|31
1614969360000|2021-03-05 18:36:00|496.6|492.6|496.18|492.18|496.6|492.6|496.08|492.08|32
1614969370000|2021-03-05 18:36:10|496.21|492.21|496.39|492.39|496.44|492.44|496.17|492.17|34
1614969380000|2021-03-05 18:36:20|496.4|492.4|496.7|492.7|496.74|492.74|496.4|492.4|29
1614969390000|2021-03-05 18:36:30|496.72|492.72|496.78|492.78|496.81|492.81|496.56|492.56|32
1614969400000|2021-03-05 18:36:40|496.81|492.81|496.8|492.8|496.91|492.91|496.73|492.73|27
1614969410000|2021-03-05 18:36:50|496.81|492.81|496.69|492.69|496.81|492.81|496.6|492.6|25
1614969420000|2021-03-05 18:37:00|496.68|492.68|496.84|492.84|496.88|492.88|496.68|492.68|14
1614969430000|2021-03-05 18:37:10|496.85|492.85|496.75|492.75|496.87|492.87|496.75|492.75|14
1614969440000|2021-03-05 18:37:20|496.71|492.71|496.65|492.65|496.72|492.72|496.61|492.61|21
1614969450000|2021-03-05 18:37:30|496.62|492.62|496.58|492.58|496.67|492.67|496.54|492.54|27
1614969460000|2021-03-05 18:37:40|496.57|492.57|496.77|492.77|496.78|492.78|496.52|492.52|25
1614969470000|2021-03-05 18:37:50|496.81|492.81|496.83|492.83|496.84|492.84|496.78|492.78|16
1614969480000|2021-03-05 18:38:00|496.81|492.81|496.78|492.78|496.81|492.81|496.63|492.63|24
1614969490000|2021-03-05 18:38:10|496.77|492.77|496.83|492.83|496.83|492.83|496.66|492.66|35
1614969500000|2021-03-05 18:38:20|496.81|492.81|496.77|492.77|496.86|492.86|496.69|492.69|32
1614969510000|2021-03-05 18:38:30|496.76|492.76|496.62|492.62|496.77|492.77|496.62|492.62|18
1614969520000|2021-03-05 18:38:40|496.59|492.59|496.64|492.64|496.67|492.67|496.49|492.49|33
1614969530000|2021-03-05 18:38:50|496.65|492.65|496.84|492.84|496.84|492.84|496.65|492.65|23
1614969540000|2021-03-05 18:39:00|496.83|492.83|496.84|492.84|496.87|492.87|496.81|492.81|20
1614969550000|2021-03-05 18:39:10|496.85|492.85|496.71|492.71|496.85|492.85|496.61|492.61|27
1614969560000|2021-03-05 18:39:20|496.74|492.74|496.72|492.72|496.75|492.75|496.57|492.57|33
1614969570000|2021-03-05 18:39:30|496.73|492.73|496.71|492.71|496.85|492.85|496.66|492.66|32
1614969580000|2021-03-05 18:39:40|496.74|492.74|496.61|492.61|496.76|492.76|496.6|492.6|25
1614969590000|2021-03-05 18:39:50|496.62|492.62|496.63|492.63|496.63|492.63|496.52|492.52|27
1614969600000|2021-03-05 18:40:00|496.62|492.62|496.66|492.66|496.73|492.73|496.53|492.53|23
1614969610000|2021-03-05 18:40:10|496.68|492.68|496.77|492.77|496.8|492.8|496.61|492.61|31
1614969620000|2021-03-05 18:40:20|496.78|492.78|496.92|492.92|496.93|492.93|496.68|492.68|28
1614969630000|2021-03-05 18:40:30|496.9|492.9|497.06|493.06|497.14|493.14|496.79|492.79|37
1614969640000|2021-03-05 18:40:40|497.04|493.04|497.23|493.23|497.34|493.34|497.04|493.04|33
1614969650000|2021-03-05 18:40:50|497.25|493.25|497.25|493.25|497.38|493.38|497.25|493.25|28
1614969660000|2021-03-05 18:41:00|497.32|493.32|497.27|493.27|497.38|493.38|497.22|493.22|21
1614969670000|2021-03-05 18:41:10|497.25|493.25|497.34|493.34|497.34|493.34|497.25|493.25|15
1614969680000|2021-03-05 18:41:20|497.35|493.35|497.2|493.2|497.38|493.38|497.2|493.2|26
1614969690000|2021-03-05 18:41:30|497.19|493.19|497.23|493.23|497.35|493.35|497.19|493.19|31
1614969700000|2021-03-05 18:41:40|497.26|493.26|497.18|493.18|497.28|493.28|497.03|493.03|29
1614969710000|2021-03-05 18:41:50|497.15|493.15|497.25|493.25|497.26|493.26|497.02|493.02|35
1614969720000|2021-03-05 18:42:00|497.24|493.24|497.35|493.35|497.36|493.36|497.14|493.14|34
1614969730000|2021-03-05 18:42:10|497.36|493.36|497.28|493.28|497.39|493.39|497.25|493.25|27
1614969740000|2021-03-05 18:42:20|497.3|493.3|497.17|493.17|497.38|493.38|497.02|493.02|28
1614969750000|2021-03-05 18:42:30|497.18|493.18|497.19|493.19|497.21|493.21|497.02|493.02|21
1614969760000|2021-03-05 18:42:40|497.18|493.18|497.18|493.18|497.21|493.21|497.09|493.09|13
1614969770000|2021-03-05 18:42:50|497.19|493.19|496.88|492.88|497.21|493.21|496.88|492.88|20
1614969780000|2021-03-05 18:43:00|496.9|492.9|496.65|492.65|496.9|492.9|496.59|492.59|20
1614969790000|2021-03-05 18:43:10|496.66|492.66|496.52|492.52|496.66|492.66|496.45|492.45|28
1614969800000|2021-03-05 18:43:20|496.5|492.5|496.22|492.22|496.51|492.51|496.22|492.22|31
1614969810000|2021-03-05 18:43:30|496.23|492.23|496.16|492.16|496.24|492.24|496.1|492.1|26
1614969820000|2021-03-05 18:43:40|496.22|492.22|496.14|492.14|496.22|492.22|496.12|492.12|27
1614969830000|2021-03-05 18:43:50|496.15|492.15|496.15|492.15|496.16|492.16|496.12|492.12|17
1614969840000|2021-03-05 18:44:00|496.16|492.16|496.24|492.24|496.34|492.34|495.98|491.98|35
1614969850000|2021-03-05 18:44:10|496.23|492.23|496.46|492.46|496.46|492.46|496.19|492.19|33
1614969860000|2021-03-05 18:44:20|496.45|492.45|496.44|492.44|496.53|492.53|496.36|492.36|28
1614969870000|2021-03-05 18:44:30|496.37|492.37|496.76|492.76|496.81|492.81|496.36|492.36|28
1614969880000|2021-03-05 18:44:40|496.8|492.8|496.56|492.56|496.82|492.82|496.56|492.56|27
1614969890000|2021-03-05 18:44:50|496.57|492.57|496.49|492.49|496.59|492.59|496.44|492.44|29
1614969900000|2021-03-05 18:45:00|496.5|492.5|496.78|492.78|496.82|492.82|496.49|492.49|25
1614969910000|2021-03-05 18:45:10|496.77|492.77|496.87|492.87|496.92|492.92|496.74|492.74|18
1614969920000|2021-03-05 18:45:20|496.82|492.82|496.49|492.49|496.82|492.82|496.46|492.46|34
1614969930000|2021-03-05 18:45:30|496.48|492.48|496.58|492.58|496.6|492.6|496.41|492.41|26
1614969940000|2021-03-05 18:45:40|496.59|492.59|496.72|492.72|496.74|492.74|496.57|492.57|22
1614969950000|2021-03-05 18:45:50|496.71|492.71|496.56|492.56|496.72|492.72|496.55|492.55|22
1614969960000|2021-03-05 18:46:00|496.59|492.59|496.81|492.81|496.81|492.81|496.55|492.55|25
1614969970000|2021-03-05 18:46:10|496.8|492.8|497|493|497|493|496.8|492.8|21
1614969980000|2021-03-05 18:46:20|497.01|493.01|497.09|493.09|497.13|493.13|496.97|492.97|19
1614969990000|2021-03-05 18:46:30|497.08|493.08|497.09|493.09|497.14|493.14|496.95|492.95|22
1614970000000|2021-03-05 18:46:40|497.1|493.1|497.18|493.18|497.18|493.18|497.07|493.07|17
1614970010000|2021-03-05 18:46:50|497.17|493.17|497.03|493.03|497.17|493.17|497.03|493.03|12
1614970020000|2021-03-05 18:47:00|497.06|493.06|497.18|493.18|497.22|493.22|497.06|493.06|17
1614970030000|2021-03-05 18:47:10|497.19|493.19|497.09|493.09|497.19|493.19|497.07|493.07|14
1614970040000|2021-03-05 18:47:20|497.11|493.11|497.1|493.1|497.11|493.11|497.09|493.09|5
1614970050000|2021-03-05 18:47:30|497.11|493.11|497.09|493.09|497.11|493.11|497.09|493.09|9
1614970060000|2021-03-05 18:47:40|497.02|493.02|496.91|492.91|497.02|493.02|496.82|492.82|27
1614970070000|2021-03-05 18:47:50|496.9|492.9|496.83|492.83|496.9|492.9|496.81|492.81|24
1614970080000|2021-03-05 18:48:00|496.84|492.84|496.97|492.97|496.97|492.97|496.84|492.84|26
1614970090000|2021-03-05 18:48:10|496.96|492.96|496.93|492.93|497.01|493.01|496.9|492.9|26
1614970100000|2021-03-05 18:48:20|496.94|492.94|496.82|492.82|496.97|492.97|496.8|492.8|14
1614970110000|2021-03-05 18:48:30|496.81|492.81|496.7|492.7|496.81|492.81|496.59|492.59|27
1614970120000|2021-03-05 18:48:40|496.69|492.69|496.73|492.73|496.79|492.79|496.58|492.58|26
1614970130000|2021-03-05 18:48:50|496.72|492.72|496.72|492.72|496.77|492.77|496.68|492.68|27
1614970140000|2021-03-05 18:49:00|496.71|492.71|496.83|492.83|496.84|492.84|496.71|492.71|25
1614970150000|2021-03-05 18:49:10|496.8|492.8|497|493|497.04|493.04|496.73|492.73|31
1614970160000|2021-03-05 18:49:20|496.98|492.98|497.16|493.16|497.18|493.18|496.93|492.93|23
1614970170000|2021-03-05 18:49:30|497.14|493.14|497.09|493.09|497.18|493.18|497.07|493.07|24
1614970180000|2021-03-05 18:49:40|497.06|493.06|497.21|493.21|497.24|493.24|497.02|493.02|32
1614970190000|2021-03-05 18:49:50|497.2|493.2|497.11|493.11|497.2|493.2|497.07|493.07|28
1614970200000|2021-03-05 18:50:00|497.09|493.09|497.08|493.08|497.19|493.19|497.08|493.08|23
1614970210000|2021-03-05 18:50:10|497.06|493.06|496.63|492.63|497.06|493.06|496.63|492.63|28
1614970220000|2021-03-05 18:50:20|496.64|492.64|496.47|492.47|496.71|492.71|496.47|492.47|29
1614970230000|2021-03-05 18:50:30|496.46|492.46|496.35|492.35|496.48|492.48|496.34|492.34|29
1614970240000|2021-03-05 18:50:40|496.37|492.37|496.49|492.49|496.58|492.58|496.35|492.35|37
1614970250000|2021-03-05 18:50:50|496.58|492.58|496.85|492.85|496.93|492.93|496.57|492.57|28
1614970260000|2021-03-05 18:51:00|496.87|492.87|496.78|492.78|496.87|492.87|496.76|492.76|22
1614970270000|2021-03-05 18:51:10|496.81|492.81|496.86|492.86|496.96|492.96|496.77|492.77|18
1614970280000|2021-03-05 18:51:20|496.94|492.94|496.77|492.77|497.08|493.08|496.75|492.75|31
1614970290000|2021-03-05 18:51:30|496.76|492.76|496.87|492.87|496.89|492.89|496.76|492.76|20
1614970300000|2021-03-05 18:51:40|496.91|492.91|497.02|493.02|497.05|493.05|496.91|492.91|25
1614970310000|2021-03-05 18:51:50|496.97|492.97|496.95|492.95|497.01|493.01|496.94|492.94|16
1614970320000|2021-03-05 18:52:00|496.94|492.94|496.74|492.74|496.96|492.96|496.74|492.74|16
1614970330000|2021-03-05 18:52:10|496.75|492.75|496.79|492.79|496.82|492.82|496.75|492.75|7
1614970340000|2021-03-05 18:52:20|496.8|492.8|496.79|492.79|496.8|492.8|496.79|492.79|2
1614970350000|2021-03-05 18:52:30|496.8|492.8|496.72|492.72|496.95|492.95|496.72|492.72|22
1614970360000|2021-03-05 18:52:40|496.73|492.73|496.72|492.72|496.85|492.85|496.7|492.7|19
1614970370000|2021-03-05 18:52:50|496.73|492.73|496.45|492.45|496.75|492.75|496.37|492.37|28
1614970380000|2021-03-05 18:53:00|496.46|492.46|496.52|492.52|496.59|492.59|496.44|492.44|24
1614970390000|2021-03-05 18:53:10|496.56|492.56|496.42|492.42|496.56|492.56|496.42|492.42|31
1614970400000|2021-03-05 18:53:20|496.43|492.43|496.4|492.4|496.45|492.45|496.36|492.36|19
1614970410000|2021-03-05 18:53:30|496.41|492.41|496.38|492.38|496.46|492.46|496.38|492.38|13
1614970420000|2021-03-05 18:53:40|496.39|492.39|496.46|492.46|496.53|492.53|496.37|492.37|26
1614970430000|2021-03-05 18:53:50|496.45|492.45|496.42|492.42|496.52|492.52|496.4|492.4|16
1614970440000|2021-03-05 18:54:00|496.43|492.43|496.38|492.38|496.43|492.43|496.35|492.35|18
1614970450000|2021-03-05 18:54:10|496.35|492.35|496.18|492.18|496.36|492.36|496.18|492.18|17
1614970460000|2021-03-05 18:54:20|496.19|492.19|496.03|492.03|496.2|492.2|496.01|492.01|24
1614970470000|2021-03-05 18:54:30|496.04|492.04|495.86|491.86|496.05|492.05|495.8|491.8|25
1614970480000|2021-03-05 18:54:40|495.9|491.9|495.56|491.56|495.91|491.91|495.56|491.56|34
1614970490000|2021-03-05 18:54:50|495.55|491.55|495.64|491.64|495.68|491.68|495.51|491.51|31
1614970500000|2021-03-05 18:55:00|495.65|491.65|495.89|491.89|495.89|491.89|495.63|491.63|20
1614970510000|2021-03-05 18:55:10|495.88|491.88|495.91|491.91|496.02|492.02|495.88|491.88|26
1614970520000|2021-03-05 18:55:20|496|492|496.19|492.19|496.21|492.21|495.97|491.97|24
1614970530000|2021-03-05 18:55:30|496.21|492.21|496.47|492.47|496.48|492.48|496.21|492.21|22
1614970540000|2021-03-05 18:55:40|496.44|492.44|496.67|492.67|496.68|492.68|496.44|492.44|26
1614970550000|2021-03-05 18:55:50|496.66|492.66|496.94|492.94|496.94|492.94|496.66|492.66|26
1614970560000|2021-03-05 18:56:00|496.95|492.95|497.61|493.61|497.61|493.61|496.95|492.95|33
1614970570000|2021-03-05 18:56:10|497.63|493.63|497.64|493.64|497.65|493.65|497.51|493.51|31
1614970580000|2021-03-05 18:56:20|497.61|493.61|497.6|493.6|497.66|493.66|497.59|493.59|32
1614970590000|2021-03-05 18:56:30|497.61|493.61|497.61|493.61|497.71|493.71|497.53|493.53|26
1614970600000|2021-03-05 18:56:40|497.63|493.63|497.61|493.61|497.68|493.68|497.45|493.45|24
1614970610000|2021-03-05 18:56:50|497.62|493.62|497.45|493.45|497.63|493.63|497.45|493.45|17
1614970620000|2021-03-05 18:57:00|497.46|493.46|497.46|493.46|497.46|493.46|497.42|493.42|8
1614970630000|2021-03-05 18:57:10|497.4|493.4|497.07|493.07|497.4|493.4|496.93|492.93|29
1614970640000|2021-03-05 18:57:20|497.12|493.12|497.06|493.06|497.12|493.12|496.93|492.93|24
1614970650000|2021-03-05 18:57:30|497.07|493.07|497.31|493.31|497.31|493.31|497.06|493.06|25
1614970660000|2021-03-05 18:57:40|497.33|493.33|497.3|493.3|497.35|493.35|497.27|493.27|31
1614970670000|2021-03-05 18:57:50|497.31|493.31|497.37|493.37|497.47|493.47|497.31|493.31|25
1614970680000|2021-03-05 18:58:00|497.34|493.34|497.55|493.55|497.56|493.56|497.34|493.34|26
1614970690000|2021-03-05 18:58:10|497.54|493.54|497.58|493.58|497.58|493.58|497.46|493.46|26
1614970700000|2021-03-05 18:58:20|497.59|493.59|497.44|493.44|497.59|493.59|497.31|493.31|33
1614970710000|2021-03-05 18:58:30|497.48|493.48|497.41|493.41|497.52|493.52|497.31|493.31|27
1614970720000|2021-03-05 18:58:40|497.43|493.43|497.35|493.35|497.52|493.52|497.35|493.35|29
1614970730000|2021-03-05 18:58:50|497.34|493.34|497.31|493.31|497.34|493.34|497.3|493.3|16
1614970740000|2021-03-05 18:59:00|497.32|493.32|497.35|493.35|497.35|493.35|497.26|493.26|18
1614970750000|2021-03-05 18:59:10|497.36|493.36|497.27|493.27|497.39|493.39|497.27|493.27|22
1614970760000|2021-03-05 18:59:20|497.15|493.15|497.23|493.23|497.28|493.28|497.15|493.15|19
1614970770000|2021-03-05 18:59:30|497.24|493.24|497.34|493.34|497.38|493.38|497.2|493.2|26
1614970780000|2021-03-05 18:59:40|497.31|493.31|497.45|493.45|497.45|493.45|497.31|493.31|28
1614970790000|2021-03-05 18:59:50|497.46|493.46|497.57|493.57|497.59|493.59|497.32|493.32|26
1614970800000|2021-03-05 19:00:00|497.56|493.56|497.69|493.69|497.71|493.71|497.52|493.52|29
1614970810000|2021-03-05 19:00:10|497.67|493.67|497.71|493.71|497.8|493.8|497.65|493.65|32
1614970820000|2021-03-05 19:00:20|497.74|493.74|497.83|493.83|497.83|493.83|497.7|493.7|18
1614970830000|2021-03-05 19:00:30|497.87|493.87|497.78|493.78|497.92|493.92|497.75|493.75|31
1614970840000|2021-03-05 19:00:40|497.81|493.81|497.81|493.81|497.96|493.96|497.81|493.81|27
1614970850000|2021-03-05 19:00:50|497.77|493.77|497.74|493.74|497.81|493.81|497.74|493.74|14
1614970860000|2021-03-05 19:01:00|497.46|493.46|497.21|493.21|497.58|493.58|497.2|493.2|28
1614970870000|2021-03-05 19:01:10|497.2|493.2|497.16|493.16|497.24|493.24|497.16|493.16|30
1614970880000|2021-03-05 19:01:20|497.18|493.18|497.2|493.2|497.24|493.24|497.13|493.13|27
1614970890000|2021-03-05 19:01:30|497.22|493.22|497.2|493.2|497.22|493.22|497.18|493.18|22
1614970900000|2021-03-05 19:01:40|497.21|493.21|497.31|493.31|497.33|493.33|497.19|493.19|24
1614970910000|2021-03-05 19:01:50|497.32|493.32|497.36|493.36|497.41|493.41|497.3|493.3|19
1614970920000|2021-03-05 19:02:00|497.37|493.37|497.52|493.52|497.56|493.56|497.35|493.35|28
1614970930000|2021-03-05 19:02:10|497.54|493.54|497.67|493.67|497.7|493.7|497.5|493.5|20
1614970940000|2021-03-05 19:02:20|497.68|493.68|497.67|493.67|497.7|493.7|497.66|493.66|22
1614970950000|2021-03-05 19:02:30|497.66|493.66|497.81|493.81|497.9|493.9|497.66|493.66|31
1614970960000|2021-03-05 19:02:40|497.82|493.82|497.89|493.89|497.89|493.89|497.81|493.81|20
1614970970000|2021-03-05 19:02:50|497.9|493.9|497.75|493.75|497.9|493.9|497.75|493.75|18
1614970980000|2021-03-05 19:03:00|497.72|493.72|497.64|493.64|497.72|493.72|497.6|493.6|21
1614970990000|2021-03-05 19:03:10|497.63|493.63|497.4|493.4|497.64|493.64|497.34|493.34|19
1614971000000|2021-03-05 19:03:20|497.38|493.38|497.29|493.29|497.41|493.41|497.29|493.29|22
1614971010000|2021-03-05 19:03:30|497.28|493.28|497.37|493.37|497.37|493.37|497.19|493.19|30
1614971020000|2021-03-05 19:03:40|497.39|493.39|497.43|493.43|497.43|493.43|497.27|493.27|32
1614971030000|2021-03-05 19:03:50|497.42|493.42|497.35|493.35|497.43|493.43|497.31|493.31|25
1614971040000|2021-03-05 19:04:00|497.36|493.36|497.32|493.32|497.36|493.36|497.17|493.17|30
1614971050000|2021-03-05 19:04:10|497.31|493.31|497.31|493.31|497.41|493.41|497.3|493.3|21
1614971060000|2021-03-05 19:04:20|497.28|493.28|497.39|493.39|497.42|493.42|497.28|493.28|17
1614971070000|2021-03-05 19:04:30|497.38|493.38|497.49|493.49|497.49|493.49|497.37|493.37|17
1614971080000|2021-03-05 19:04:40|497.5|493.5|497.51|493.51|497.54|493.54|497.45|493.45|12
1614971090000|2021-03-05 19:04:50|497.53|493.53|497.56|493.56|497.56|493.56|497.51|493.51|7
1614971100000|2021-03-05 19:05:00|497.57|493.57|497.48|493.48|497.57|493.57|497.47|493.47|16
1614971110000|2021-03-05 19:05:10|497.49|493.49|497.5|493.5|497.5|493.5|497.49|493.49|10
1614971120000|2021-03-05 19:05:20|497.52|493.52|497.66|493.66|497.66|493.66|497.47|493.47|9
1614971130000|2021-03-05 19:05:30|497.68|493.68|497.75|493.75|497.77|493.77|497.68|493.68|13
1614971140000|2021-03-05 19:05:40|497.77|493.77|497.71|493.71|497.77|493.77|497.69|493.69|15
1614971150000|2021-03-05 19:05:50|497.68|493.68|497.77|493.77|497.77|493.77|497.68|493.68|19
1614971160000|2021-03-05 19:06:00|497.85|493.85|497.79|493.79|497.86|493.86|497.78|493.78|17
1614971170000|2021-03-05 19:06:10|497.8|493.8|497.79|493.79|497.8|493.8|497.79|493.79|2
1614971180000|2021-03-05 19:06:20|497.75|493.75|497.75|493.75|497.76|493.76|497.73|493.73|9
1614971190000|2021-03-05 19:06:30|497.73|493.73|497.62|493.62|497.73|493.73|497.55|493.55|16
1614971200000|2021-03-05 19:06:40|497.58|493.58|497.6|493.6|497.61|493.61|497.58|493.58|9
1614971210000|2021-03-05 19:06:50|497.61|493.61|497.63|493.63|497.63|493.63|497.61|493.61|3
1614971220000|2021-03-05 19:07:00|497.62|493.62|497.57|493.57|497.62|493.62|497.54|493.54|17
1614971230000|2021-03-05 19:07:10|497.56|493.56|497.37|493.37|497.57|493.57|497.36|493.36|21
1614971240000|2021-03-05 19:07:20|497.36|493.36|497.36|493.36|497.43|493.43|497.22|493.22|26
1614971250000|2021-03-05 19:07:30|497.39|493.39|497.48|493.48|497.5|493.5|497.38|493.38|14
1614971260000|2021-03-05 19:07:40|497.49|493.49|497.47|493.47|497.49|493.49|497.47|493.47|5
1614971270000|2021-03-05 19:07:50|497.48|493.48|497.43|493.43|497.54|493.54|497.41|493.41|14
1614971280000|2021-03-05 19:08:00|497.42|493.42|497.24|493.24|497.46|493.46|497.24|493.24|17
1614971290000|2021-03-05 19:08:10|497.25|493.25|497.33|493.33|497.39|493.39|497.25|493.25|33
1614971300000|2021-03-05 19:08:20|497.34|493.34|497.33|493.33|497.42|493.42|497.26|493.26|23
1614971310000|2021-03-05 19:08:30|497.3|493.3|497.27|493.27|497.3|493.3|497.25|493.25|26
1614971320000|2021-03-05 19:08:40|497.28|493.28|497.35|493.35|497.35|493.35|497.25|493.25|23
1614971330000|2021-03-05 19:08:50|497.31|493.31|497.29|493.29|497.36|493.36|497.25|493.25|28
1614971340000|2021-03-05 19:09:00|497.3|493.3|497.26|493.26|497.32|493.32|497.24|493.24|28
1614971350000|2021-03-05 19:09:10|497.27|493.27|497.28|493.28|497.28|493.28|497.24|493.24|19
1614971360000|2021-03-05 19:09:20|497.27|493.27|497.14|493.14|497.28|493.28|497.12|493.12|12
1614971370000|2021-03-05 19:09:30|497.15|493.15|497.09|493.09|497.16|493.16|497.08|493.08|24
1614971380000|2021-03-05 19:09:40|497.08|493.08|497.08|493.08|497.1|493.1|497.06|493.06|19
1614971390000|2021-03-05 19:09:50|497.06|493.06|497.07|493.07|497.07|493.07|497.05|493.05|13
1614971400000|2021-03-05 19:10:00|497.06|493.06|497.08|493.08|497.08|493.08|497.06|493.06|11
1614971410000|2021-03-05 19:10:10|497.07|493.07|497.29|493.29|497.29|493.29|497.07|493.07|21
1614971420000|2021-03-05 19:10:20|497.3|493.3|497.3|493.3|497.3|493.3|497.19|493.19|22
1614971430000|2021-03-05 19:10:30|497.31|493.31|497.28|493.28|497.38|493.38|497.27|493.27|28
1614971440000|2021-03-05 19:10:40|497.26|493.26|497.34|493.34|497.43|493.43|497.26|493.26|22
1614971450000|2021-03-05 19:10:50|497.36|493.36|497.35|493.35|497.36|493.36|497.32|493.32|12
1614971460000|2021-03-05 19:11:00|497.39|493.39|497.44|493.44|497.54|493.54|497.28|493.28|22
1614971470000|2021-03-05 19:11:10|497.38|493.38|497.06|493.06|497.38|493.38|496.98|492.98|30
1614971480000|2021-03-05 19:11:20|497.1|493.1|496.99|492.99|497.14|493.14|496.96|492.96|21
1614971490000|2021-03-05 19:11:30|497|493|497.01|493.01|497.09|493.09|496.95|492.95|32
1614971500000|2021-03-05 19:11:40|497.02|493.02|496.75|492.75|497.02|493.02|496.75|492.75|29
1614971510000|2021-03-05 19:11:50|496.74|492.74|496.78|492.78|496.78|492.78|496.74|492.74|15
1614971520000|2021-03-05 19:12:00|496.77|492.77|497.04|493.04|497.04|493.04|496.76|492.76|26
1614971530000|2021-03-05 19:12:10|497.05|493.05|497.13|493.13|497.19|493.19|496.94|492.94|28
1614971540000|2021-03-05 19:12:20|497.15|493.15|497.17|493.17|497.36|493.36|497.01|493.01|22
1614971550000|2021-03-05 19:12:30|497.11|493.11|497.19|493.19|497.31|493.31|497.09|493.09|20
1614971560000|2021-03-05 19:12:40|497.26|493.26|497.4|493.4|497.44|493.44|497.26|493.26|27
1614971570000|2021-03-05 19:12:50|497.41|493.41|497.37|493.37|497.41|493.41|497.35|493.35|15
1614971580000|2021-03-05 19:13:00|497.39|493.39|497.31|493.31|497.39|493.39|497.3|493.3|13
1614971590000|2021-03-05 19:13:10|497.32|493.32|497.26|493.26|497.33|493.33|497.26|493.26|14
1614971600000|2021-03-05 19:13:20|497.3|493.3|497.32|493.32|497.33|493.33|497.26|493.26|12
1614971610000|2021-03-05 19:13:30|497.31|493.31|497.46|493.46|497.53|493.53|497.31|493.31|21
1614971620000|2021-03-05 19:13:40|497.47|493.47|497.27|493.27|497.49|493.49|497.23|493.23|32
1614971630000|2021-03-05 19:13:50|497.26|493.26|497.27|493.27|497.28|493.28|497.21|493.21|29
1614971640000|2021-03-05 19:14:00|497.26|493.26|497.32|493.32|497.41|493.41|497.14|493.14|30
1614971650000|2021-03-05 19:14:10|497.27|493.27|497.21|493.21|497.27|493.27|497.19|493.19|26
1614971660000|2021-03-05 19:14:20|497.24|493.24|497.39|493.39|497.39|493.39|497.24|493.24|22
1614971670000|2021-03-05 19:14:30|497.38|493.38|497.51|493.51|497.52|493.52|497.35|493.35|23
1614971680000|2021-03-05 19:14:40|497.47|493.47|497.53|493.53|497.58|493.58|497.47|493.47|24
1614971690000|2021-03-05 19:14:50|497.52|493.52|497.74|493.74|497.74|493.74|497.5|493.5|16
1614971700000|2021-03-05 19:15:00|497.75|493.75|497.77|493.77|497.91|493.91|497.63|493.63|20
1614971710000|2021-03-05 19:15:10|497.97|493.97|497.98|493.98|497.99|493.99|497.79|493.79|23
1614971720000|2021-03-05 19:15:20|497.95|493.95|497.91|493.91|497.98|493.98|497.91|493.91|20
1614971730000|2021-03-05 19:15:30|497.88|493.88|497.93|493.93|497.93|493.93|497.88|493.88|21
1614971740000|2021-03-05 19:15:40|497.92|493.92|497.9|493.9|498.02|494.02|497.9|493.9|21
1614971750000|2021-03-05 19:15:50|497.89|493.89|497.69|493.69|497.89|493.89|497.61|493.61|26
1614971760000|2021-03-05 19:16:00|497.7|493.7|497.81|493.81|497.83|493.83|497.65|493.65|27
1614971770000|2021-03-05 19:16:10|497.78|493.78|497.71|493.71|497.82|493.82|497.71|493.71|9
1614971780000|2021-03-05 19:16:20|497.7|493.7|497.33|493.33|497.7|493.7|497.24|493.24|30
1614971790000|2021-03-05 19:16:30|497.31|493.31|497.39|493.39|497.4|493.4|497.3|493.3|21
1614971800000|2021-03-05 19:16:40|497.4|493.4|497.33|493.33|497.43|493.43|497.19|493.19|30
1614971810000|2021-03-05 19:16:50|497.45|493.45|497.47|493.47|497.51|493.51|497.45|493.45|23
1614971820000|2021-03-05 19:17:00|497.45|493.45|497.56|493.56|497.56|493.56|497.36|493.36|18
1614971830000|2021-03-05 19:17:10|497.52|493.52|497.52|493.52|497.55|493.55|497.38|493.38|27
1614971840000|2021-03-05 19:17:20|497.5|493.5|497.52|493.52|497.52|493.52|497.48|493.48|14
1614971850000|2021-03-05 19:17:30|497.53|493.53|497.73|493.73|497.73|493.73|497.51|493.51|14
1614971860000|2021-03-05 19:17:40|497.76|493.76|497.74|493.74|497.84|493.84|497.67|493.67|15
1614971870000|2021-03-05 19:17:50|497.77|493.77|497.79|493.79|497.8|493.8|497.77|493.77|6
1614971880000|2021-03-05 19:18:00|497.8|493.8|497.54|493.54|497.8|493.8|497.44|493.44|32
1614971890000|2021-03-05 19:18:10|497.51|493.51|497.35|493.35|497.55|493.55|497.35|493.35|20
1614971900000|2021-03-05 19:18:20|497.36|493.36|497.14|493.14|497.51|493.51|497.11|493.11|30
1614971910000|2021-03-05 19:18:30|497.15|493.15|497.13|493.13|497.18|493.18|497.07|493.07|31
1614971920000|2021-03-05 19:18:40|497.11|493.11|497.18|493.18|497.41|493.41|497.01|493.01|28
1614971930000|2021-03-05 19:18:50|497.17|493.17|497.1|493.1|497.21|493.21|497.06|493.06|25
1614971940000|2021-03-05 19:19:00|497.11|493.11|497.02|493.02|497.11|493.11|497.01|493.01|7
1614971950000|2021-03-05 19:19:10|497.07|493.07|496.89|492.89|497.07|493.07|496.84|492.84|19
1614971960000|2021-03-05 19:19:20|496.87|492.87|496.73|492.73|497.01|493.01|496.73|492.73|32
1614971970000|2021-03-05 19:19:30|496.76|492.76|496.97|492.97|497.02|493.02|496.76|492.76|22
1614971980000|2021-03-05 19:19:40|496.96|492.96|496.91|492.91|496.96|492.96|496.83|492.83|20
1614971990000|2021-03-05 19:19:50|496.92|492.92|497.06|493.06|497.06|493.06|496.87|492.87|19
1614972000000|2021-03-05 19:20:00|497.08|493.08|497.21|493.21|497.25|493.25|497.06|493.06|28
1614972010000|2021-03-05 19:20:10|497.24|493.24|497.16|493.16|497.26|493.26|497.13|493.13|27
1614972020000|2021-03-05 19:20:20|497.19|493.19|497.24|493.24|497.38|493.38|497.16|493.16|28
1614972030000|2021-03-05 19:20:30|497.23|493.23|497.35|493.35|497.36|493.36|497.23|493.23|10
1614972040000|2021-03-05 19:20:40|497.36|493.36|497.43|493.43|497.43|493.43|497.36|493.36|6
1614972050000|2021-03-05 19:20:50|497.42|493.42|497.44|493.44|497.45|493.45|497.4|493.4|11
1614972060000|2021-03-05 19:21:00|497.41|493.41|497.25|493.25|497.41|493.41|497.23|493.23|17
1614972070000|2021-03-05 19:21:10|497.24|493.24|497.17|493.17|497.25|493.25|497.16|493.16|18
1614972080000|2021-03-05 19:21:20|497.07|493.07|497.07|493.07|497.15|493.15|497.03|493.03|27
1614972090000|2021-03-05 19:21:30|497.09|493.09|497.12|493.12|497.15|493.15|497.04|493.04|14
1614972100000|2021-03-05 19:21:40|497.16|493.16|497.36|493.36|497.38|493.38|497.16|493.16|20
1614972110000|2021-03-05 19:21:50|497.37|493.37|497.4|493.4|497.41|493.41|497.37|493.37|12
1614972120000|2021-03-05 19:22:00|497.38|493.38|497.39|493.39|497.4|493.4|497.31|493.31|18
1614972130000|2021-03-05 19:22:10|497.41|493.41|497.51|493.51|497.58|493.58|497.39|493.39|19
1614972140000|2021-03-05 19:22:20|497.48|493.48|497.7|493.7|497.71|493.71|497.48|493.48|25
1614972150000|2021-03-05 19:22:30|497.71|493.71|497.79|493.79|497.79|493.79|497.71|493.71|10
1614972160000|2021-03-05 19:22:40|497.84|493.84|497.95|493.95|497.95|493.95|497.83|493.83|18
1614972170000|2021-03-05 19:22:50|497.92|493.92|497.87|493.87|497.99|493.99|497.87|493.87|16
1614972180000|2021-03-05 19:23:00|497.81|493.81|497.7|493.7|497.84|493.84|497.63|493.63|28
1614972190000|2021-03-05 19:23:10|497.68|493.68|497.63|493.63|497.68|493.68|497.6|493.6|27
1614972200000|2021-03-05 19:23:20|497.62|493.62|497.86|493.86|497.86|493.86|497.62|493.62|25
1614972210000|2021-03-05 19:23:30|497.82|493.82|497.9|493.9|498.08|494.08|497.79|493.79|26
1614972220000|2021-03-05 19:23:40|497.88|493.88|497.91|493.91|498|494|497.84|493.84|18
1614972230000|2021-03-05 19:23:50|497.92|493.92|497.96|493.96|498.06|494.06|497.85|493.85|24
1614972240000|2021-03-05 19:24:00|497.97|493.97|497.84|493.84|498.14|494.14|497.8|493.8|31
1614972250000|2021-03-05 19:24:10|497.91|493.91|497.92|493.92|497.92|493.92|497.79|493.79|27
1614972260000|2021-03-05 19:24:20|497.91|493.91|498.2|494.2|498.21|494.21|497.91|493.91|28
1614972270000|2021-03-05 19:24:30|498.19|494.19|498.16|494.16|498.21|494.21|498.16|494.16|16
1614972280000|2021-03-05 19:24:40|498.2|494.2|498.28|494.28|498.29|494.29|498.16|494.16|14
1614972290000|2021-03-05 19:24:50|498.26|494.26|498.31|494.31|498.31|494.31|498.25|494.25|15
1614972300000|2021-03-05 19:25:00|498.35|494.35|498.26|494.26|498.37|494.37|498.09|494.09|30
1614972310000|2021-03-05 19:25:10|498.24|494.24|498.33|494.33|498.34|494.34|498.22|494.22|23
1614972320000|2021-03-05 19:25:20|498.31|494.31|498.25|494.25|498.32|494.32|498.22|494.22|17
1614972330000|2021-03-05 19:25:30|498.26|494.26|498.28|494.28|498.28|494.28|498.24|494.24|21
1614972340000|2021-03-05 19:25:40|498.27|494.27|498.34|494.34|498.34|494.34|498.27|494.27|13
1614972350000|2021-03-05 19:25:50|498.31|494.31|498.84|494.84|498.84|494.84|498.31|494.31|16
1614972360000|2021-03-05 19:26:00|498.81|494.81|499.26|495.26|499.34|495.34|498.81|494.81|26
1614972370000|2021-03-05 19:26:10|499.42|495.42|499.93|495.93|499.93|495.93|499.42|495.42|25
1614972380000|2021-03-05 19:26:20|499.91|495.91|500.14|496.14|500.15|496.15|499.81|495.81|31
1614972390000|2021-03-05 19:26:30|500.12|496.12|499.99|495.99|500.12|496.12|499.94|495.94|29
1614972400000|2021-03-05 19:26:40|499.97|495.97|499.83|495.83|500.18|496.18|499.83|495.83|29
1614972410000|2021-03-05 19:26:50|500.05|496.05|500.18|496.18|500.37|496.37|500.05|496.05|27
1614972420000|2021-03-05 19:27:00|500.25|496.25|500.1|496.1|500.25|496.25|500.02|496.02|23
1614972430000|2021-03-05 19:27:10|500.15|496.15|499.88|495.88|500.18|496.18|499.82|495.82|34
1614972440000|2021-03-05 19:27:20|499.86|495.86|500.04|496.04|500.06|496.06|499.84|495.84|31
1614972450000|2021-03-05 19:27:30|500.05|496.05|500.15|496.15|500.25|496.25|500.05|496.05|26
1614972460000|2021-03-05 19:27:40|500.18|496.18|500.17|496.17|500.28|496.28|500.14|496.14|29
1614972470000|2021-03-05 19:27:50|500.1|496.1|500.46|496.46|500.49|496.49|500.1|496.1|24
1614972480000|2021-03-05 19:28:00|500.49|496.49|500.19|496.19|500.49|496.49|500.19|496.19|24
1614972490000|2021-03-05 19:28:10|500.2|496.2|500.18|496.18|500.25|496.25|499.92|495.92|29
1614972500000|2021-03-05 19:28:20|500.25|496.25|500.24|496.24|500.27|496.27|500|496|30
1614972510000|2021-03-05 19:28:30|500.22|496.22|500.15|496.15|500.29|496.29|500.15|496.15|26
1614972520000|2021-03-05 19:28:40|500.27|496.27|500.52|496.52|500.56|496.56|500.19|496.19|34
1614972530000|2021-03-05 19:28:50|500.57|496.57|500.62|496.62|500.63|496.63|500.44|496.44|33
1614972540000|2021-03-05 19:29:00|500.64|496.64|500.5|496.5|500.66|496.66|500.39|496.39|35
1614972550000|2021-03-05 19:29:10|500.54|496.54|500.5|496.5|500.54|496.54|500.3|496.3|25
1614972560000|2021-03-05 19:29:20|500.48|496.48|500.5|496.5|500.57|496.57|500.24|496.24|32
1614972570000|2021-03-05 19:29:30|500.51|496.51|500.34|496.34|500.53|496.53|500.34|496.34|24
1614972580000|2021-03-05 19:29:40|500.37|496.37|500.23|496.23|500.43|496.43|500.23|496.23|28
1614972590000|2021-03-05 19:29:50|500.19|496.19|500.04|496.04|500.23|496.23|499.99|495.99|24
1614972600000|2021-03-05 19:30:00|500.05|496.05|500|496|500.1|496.1|499.99|495.99|25
1614972610000|2021-03-05 19:30:10|500.01|496.01|499.9|495.9|500.12|496.12|499.85|495.85|28
1614972620000|2021-03-05 19:30:20|499.91|495.91|499.6|495.6|499.91|495.91|499.6|495.6|27
1614972630000|2021-03-05 19:30:30|499.51|495.51|499.47|495.47|499.61|495.61|499.47|495.47|27
1614972640000|2021-03-05 19:30:40|499.48|495.48|499.41|495.41|499.5|495.5|499.33|495.33|29
1614972650000|2021-03-05 19:30:50|499.4|495.4|499.73|495.73|499.82|495.82|499.39|495.39|32
1614972660000|2021-03-05 19:31:00|499.76|495.76|499.81|495.81|499.82|495.82|499.67|495.67|30
1614972670000|2021-03-05 19:31:10|499.79|495.79|499.85|495.85|499.94|495.94|499.76|495.76|26
1614972680000|2021-03-05 19:31:20|499.91|495.91|499.76|495.76|499.95|495.95|499.73|495.73|26
1614972690000|2021-03-05 19:31:30|499.74|495.74|499.65|495.65|499.82|495.82|499.64|495.64|32
1614972700000|2021-03-05 19:31:40|499.57|495.57|499.63|495.63|499.67|495.67|499.56|495.56|29
1614972710000|2021-03-05 19:31:50|499.64|495.64|499.66|495.66|499.69|495.69|499.62|495.62|17
1614972720000|2021-03-05 19:32:00|499.64|495.64|499.5|495.5|499.64|495.64|499.49|495.49|10
1614972730000|2021-03-05 19:32:10|499.53|495.53|499.41|495.41|499.53|495.53|499.37|495.37|19
1614972740000|2021-03-05 19:32:20|499.42|495.42|499.38|495.38|499.42|495.42|499.34|495.34|11
1614972750000|2021-03-05 19:32:30|499.37|495.37|499.16|495.16|499.38|495.38|499.15|495.15|20
1614972760000|2021-03-05 19:32:40|499.13|495.13|499.47|495.47|499.47|495.47|499.13|495.13|19
1614972770000|2021-03-05 19:32:50|499.46|495.46|499.47|495.47|499.47|495.47|499.43|495.43|11
1614972780000|2021-03-05 19:33:00|499.48|495.48|499.67|495.67|499.67|495.67|499.44|495.44|29
1614972790000|2021-03-05 19:33:10|499.63|495.63|499.77|495.77|499.83|495.83|499.63|495.63|17
1614972800000|2021-03-05 19:33:20|499.76|495.76|500.03|496.03|500.09|496.09|499.74|495.74|21
1614972810000|2021-03-05 19:33:30|500.07|496.07|500.06|496.06|500.09|496.09|500.03|496.03|24
1614972820000|2021-03-05 19:33:40|500.03|496.03|500.02|496.02|500.17|496.17|500.01|496.01|27
1614972830000|2021-03-05 19:33:50|500.06|496.06|499.79|495.79|500.08|496.08|499.79|495.79|24
1614972840000|2021-03-05 19:34:00|499.82|495.82|499.89|495.89|499.97|495.97|499.82|495.82|26
1614972850000|2021-03-05 19:34:10|499.9|495.9|500.03|496.03|500.03|496.03|499.9|495.9|24
1614972860000|2021-03-05 19:34:20|500.02|496.02|500.12|496.12|500.12|496.12|500.02|496.02|23
1614972870000|2021-03-05 19:34:30|500.08|496.08|500.14|496.14|500.2|496.2|500.04|496.04|25
1614972880000|2021-03-05 19:34:40|500.16|496.16|500.04|496.04|500.18|496.18|500.02|496.02|23
1614972890000|2021-03-05 19:34:50|500.03|496.03|499.9|495.9|500.04|496.04|499.9|495.9|27
1614972900000|2021-03-05 19:35:00|499.89|495.89|500.22|496.22|500.22|496.22|499.88|495.88|20
1614972910000|2021-03-05 19:35:10|500.18|496.18|500.16|496.16|500.2|496.2|500.12|496.12|25
1614972920000|2021-03-05 19:35:20|500.17|496.17|500.15|496.15|500.17|496.17|500.14|496.14|11
1614972930000|2021-03-05 19:35:30|500.14|496.14|500.19|496.19|500.19|496.19|500.14|496.14|20
1614972940000|2021-03-05 19:35:40|500.2|496.2|500.38|496.38|500.39|496.39|500.2|496.2|21
1614972950000|2021-03-05 19:35:50|500.39|496.39|500.4|496.4|500.56|496.56|500.35|496.35|32
1614972960000|2021-03-05 19:36:00|500.45|496.45|500.36|496.36|500.46|496.46|500.36|496.36|14
1614972970000|2021-03-05 19:36:10|500.35|496.35|500.24|496.24|500.35|496.35|500.07|496.07|26
1614972980000|2021-03-05 19:36:20|500.25|496.25|500.07|496.07|500.25|496.25|500.06|496.06|22
1614972990000|2021-03-05 19:36:30|500.08|496.08|500.14|496.14|500.15|496.15|500.06|496.06|30
1614973000000|2021-03-05 19:36:40|500.16|496.16|500.22|496.22|500.25|496.25|500.08|496.08|20
1614973010000|2021-03-05 19:36:50|500.23|496.23|500.21|496.21|500.23|496.23|500.13|496.13|28
1614973020000|2021-03-05 19:37:00|500.17|496.17|500.14|496.14|500.23|496.23|500.02|496.02|28
1614973030000|2021-03-05 19:37:10|500.13|496.13|500.17|496.17|500.22|496.22|500.08|496.08|23
1614973040000|2021-03-05 19:37:20|500.22|496.22|500.09|496.09|500.24|496.24|500.09|496.09|17
1614973050000|2021-03-05 19:37:30|500.12|496.12|500.13|496.13|500.15|496.15|500.09|496.09|20
1614973060000|2021-03-05 19:37:40|500.16|496.16|500.16|496.16|500.17|496.17|500.16|496.16|5
1614973070000|2021-03-05 19:37:50|500.18|496.18|500.16|496.16|500.19|496.19|500.14|496.14|6
1614973080000|2021-03-05 19:38:00|500.17|496.17|500.16|496.16|500.27|496.27|500.14|496.14|17
1614973090000|2021-03-05 19:38:10|500.17|496.17|500.19|496.19|500.22|496.22|500.14|496.14|27
1614973100000|2021-03-05 19:38:20|500.18|496.18|500.23|496.23|500.23|496.23|500.1|496.1|12
1614973110000|2021-03-05 19:38:30|500.26|496.26|500.29|496.29|500.36|496.36|500.25|496.25|20
1614973120000|2021-03-05 19:38:40|500.28|496.28|500.24|496.24|500.3|496.3|500.23|496.23|19
1614973130000|2021-03-05 19:38:50|500.23|496.23|500.22|496.22|500.23|496.23|500.22|496.22|4
1614973140000|2021-03-05 19:39:00|500.17|496.17|500.08|496.08|500.18|496.18|500.08|496.08|17
1614973150000|2021-03-05 19:39:10|500.07|496.07|500.11|496.11|500.14|496.14|499.99|495.99|21
1614973160000|2021-03-05 19:39:20|500.09|496.09|499.86|495.86|500.1|496.1|499.86|495.86|17
1614973170000|2021-03-05 19:39:30|499.8|495.8|499.71|495.71|499.83|495.83|499.7|495.7|26
1614973180000|2021-03-05 19:39:40|499.69|495.69|499.82|495.82|499.82|495.82|499.69|495.69|22
1614973190000|2021-03-05 19:39:50|499.81|495.81|499.87|495.87|499.91|495.91|499.65|495.65|34
1614973200000|2021-03-05 19:40:00|499.9|495.9|500.04|496.04|500.04|496.04|499.8|495.8|24
1614973210000|2021-03-05 19:40:10|500.03|496.03|500.29|496.29|500.33|496.33|500.03|496.03|29
1614973220000|2021-03-05 19:40:20|500.3|496.3|500.18|496.18|500.3|496.3|500.18|496.18|18
1614973230000|2021-03-05 19:40:30|500.05|496.05|500.13|496.13|500.14|496.14|500|496|21
1614973240000|2021-03-05 19:40:40|500.14|496.14|500.22|496.22|500.26|496.26|500.09|496.09|25
1614973250000|2021-03-05 19:40:50|500.19|496.19|500.56|496.56|500.57|496.57|500.19|496.19|24
1614973260000|2021-03-05 19:41:00|500.53|496.53|500.36|496.36|500.58|496.58|500.36|496.36|24
1614973270000|2021-03-05 19:41:10|500.34|496.34|500.49|496.49|500.49|496.49|500.34|496.34|26
1614973280000|2021-03-05 19:41:20|500.45|496.45|500.79|496.79|500.79|496.79|500.41|496.41|27
1614973290000|2021-03-05 19:41:30|500.72|496.72|500.65|496.65|500.79|496.79|500.63|496.63|24
1614973300000|2021-03-05 19:41:40|500.59|496.59|500.71|496.71|500.73|496.73|500.59|496.59|22
1614973310000|2021-03-05 19:41:50|500.65|496.65|500.67|496.67|500.72|496.72|500.55|496.55|26
1614973320000|2021-03-05 19:42:00|500.68|496.68|500.73|496.73|500.76|496.76|500.59|496.59|25
1614973330000|2021-03-05 19:42:10|500.72|496.72|500.74|496.74|500.74|496.74|500.63|496.63|22
1614973340000|2021-03-05 19:42:20|500.75|496.75|500.51|496.51|500.78|496.78|500.51|496.51|22
1614973350000|2021-03-05 19:42:30|500.52|496.52|500.49|496.49|500.52|496.52|500.46|496.46|20
1614973360000|2021-03-05 19:42:40|500.51|496.51|500.46|496.46|500.57|496.57|500.45|496.45|22
1614973370000|2021-03-05 19:42:50|500.45|496.45|500.43|496.43|500.52|496.52|500.36|496.36|23
1614973380000|2021-03-05 19:43:00|500.45|496.45|500.44|496.44|500.5|496.5|500.38|496.38|31
1614973390000|2021-03-05 19:43:10|500.43|496.43|500.46|496.46|500.49|496.49|500.43|496.43|14
1614973400000|2021-03-05 19:43:20|500.47|496.47|500.44|496.44|500.47|496.47|500.39|496.39|9
1614973410000|2021-03-05 19:43:30|500.37|496.37|500.38|496.38|500.39|496.39|500.37|496.37|4
1614973420000|2021-03-05 19:43:40|500.37|496.37|500.4|496.4|500.4|496.4|500.31|496.31|15
1614973430000|2021-03-05 19:43:50|500.41|496.41|500.4|496.4|500.41|496.41|500.36|496.36|14
1614973440000|2021-03-05 19:44:00|500.38|496.38|500.37|496.37|500.43|496.43|500.22|496.22|30
1614973450000|2021-03-05 19:44:10|500.38|496.38|500.37|496.37|500.44|496.44|500.34|496.34|22
1614973460000|2021-03-05 19:44:20|500.38|496.38|500.34|496.34|500.43|496.43|500.34|496.34|15
1614973470000|2021-03-05 19:44:30|500.33|496.33|500.22|496.22|500.39|496.39|500.22|496.22|26
1614973480000|2021-03-05 19:44:40|500.23|496.23|500.24|496.24|500.41|496.41|500.15|496.15|20
1614973490000|2021-03-05 19:44:50|500.32|496.32|500.55|496.55|500.61|496.61|500.32|496.32|24
1614973500000|2021-03-05 19:45:00|500.53|496.53|500.73|496.73|500.76|496.76|500.53|496.53|19
1614973510000|2021-03-05 19:45:10|500.76|496.76|500.76|496.76|500.78|496.78|500.74|496.74|16
1614973520000|2021-03-05 19:45:20|500.75|496.75|500.66|496.66|500.76|496.76|500.59|496.59|20
1614973530000|2021-03-05 19:45:30|500.68|496.68|500.62|496.62|500.7|496.7|500.58|496.58|24
1614973540000|2021-03-05 19:45:40|500.64|496.64|500.62|496.62|500.64|496.64|500.54|496.54|17
1614973550000|2021-03-05 19:45:50|500.55|496.55|500.46|496.46|500.65|496.65|500.38|496.38|31
1614973560000|2021-03-05 19:46:00|500.58|496.58|500.66|496.66|500.68|496.68|500.56|496.56|23
1614973570000|2021-03-05 19:46:10|500.67|496.67|500.69|496.69|500.71|496.71|500.61|496.61|20
1614973580000|2021-03-05 19:46:20|500.68|496.68|500.74|496.74|500.74|496.74|500.68|496.68|4
1614973590000|2021-03-05 19:46:30|500.75|496.75|500.64|496.64|500.75|496.75|500.64|496.64|4
1614973600000|2021-03-05 19:46:40|500.61|496.61|500.4|496.4|500.69|496.69|500.39|496.39|23
1614973610000|2021-03-05 19:46:50|500.41|496.41|500.5|496.5|500.51|496.51|500.41|496.41|21
1614973620000|2021-03-05 19:47:00|500.49|496.49|500.62|496.62|500.64|496.64|500.47|496.47|21
1614973630000|2021-03-05 19:47:10|500.61|496.61|500.49|496.49|500.64|496.64|500.49|496.49|23
1614973640000|2021-03-05 19:47:20|500.48|496.48|500.55|496.55|500.55|496.55|500.42|496.42|21
1614973650000|2021-03-05 19:47:30|500.58|496.58|500.73|496.73|500.82|496.82|500.53|496.53|28
1614973660000|2021-03-05 19:47:40|500.67|496.67|500.67|496.67|500.74|496.74|500.67|496.67|19
1614973670000|2021-03-05 19:47:50|500.66|496.66|500.87|496.87|500.87|496.87|500.66|496.66|14
1614973680000|2021-03-05 19:48:00|500.85|496.85|500.77|496.77|500.86|496.86|500.77|496.77|12
1614973690000|2021-03-05 19:48:10|500.76|496.76|500.52|496.52|500.76|496.76|500.51|496.51|21
1614973700000|2021-03-05 19:48:20|500.55|496.55|500.56|496.56|500.6|496.6|500.52|496.52|18
1614973710000|2021-03-05 19:48:30|500.59|496.59|500.58|496.58|500.61|496.61|500.55|496.55|19
1614973720000|2021-03-05 19:48:40|500.57|496.57|500.59|496.59|500.61|496.61|500.56|496.56|24
1614973730000|2021-03-05 19:48:50|500.6|496.6|500.56|496.56|500.61|496.61|500.54|496.54|28
1614973740000|2021-03-05 19:49:00|500.57|496.57|500.58|496.58|500.6|496.6|500.56|496.56|20
1614973750000|2021-03-05 19:49:10|500.57|496.57|500.68|496.68|500.68|496.68|500.56|496.56|15
1614973760000|2021-03-05 19:49:20|500.69|496.69|500.83|496.83|500.83|496.83|500.69|496.69|12
1614973770000|2021-03-05 19:49:30|500.82|496.82|500.81|496.81|500.82|496.82|500.78|496.78|7
1614973780000|2021-03-05 19:49:40|500.82|496.82|500.82|496.82|500.82|496.82|500.81|496.81|9
1614973790000|2021-03-05 19:49:50|500.81|496.81|500.65|496.65|500.82|496.82|500.65|496.65|13
1614973800000|2021-03-05 19:50:00|500.69|496.69|500.74|496.74|500.75|496.75|500.69|496.69|17
1614973810000|2021-03-05 19:50:10|500.75|496.75|500.77|496.77|500.79|496.79|500.74|496.74|11
1614973820000|2021-03-05 19:50:20|500.78|496.78|500.77|496.77|500.81|496.81|500.72|496.72|17
1614973830000|2021-03-05 19:50:30|500.76|496.76|500.75|496.75|500.81|496.81|500.73|496.73|19
1614973840000|2021-03-05 19:50:40|500.73|496.73|500.74|496.74|500.79|496.79|500.65|496.65|28
1614973850000|2021-03-05 19:50:50|500.73|496.73|500.85|496.85|500.85|496.85|500.73|496.73|16
1614973860000|2021-03-05 19:51:00|500.84|496.84|500.76|496.76|500.85|496.85|500.72|496.72|14
1614973870000|2021-03-05 19:51:10|500.75|496.75|500.84|496.84|500.86|496.86|500.73|496.73|17
1614973880000|2021-03-05 19:51:20|500.85|496.85|500.77|496.77|500.85|496.85|500.77|496.77|13
1614973890000|2021-03-05 19:51:30|500.78|496.78|500.7|496.7|500.78|496.78|500.66|496.66|14
1614973900000|2021-03-05 19:51:40|500.68|496.68|500.66|496.66|500.68|496.68|500.66|496.66|5
1614973910000|2021-03-05 19:51:50|500.65|496.65|500.68|496.68|500.75|496.75|500.59|496.59|18
1614973920000|2021-03-05 19:52:00|500.69|496.69|500.85|496.85|500.85|496.85|500.68|496.68|9
1614973930000|2021-03-05 19:52:10|500.83|496.83|500.81|496.81|500.86|496.86|500.72|496.72|23
1614973940000|2021-03-05 19:52:20|500.82|496.82|500.92|496.92|500.92|496.92|500.82|496.82|18
1614973950000|2021-03-05 19:52:30|500.91|496.91|500.88|496.88|500.92|496.92|500.78|496.78|20
1614973960000|2021-03-05 19:52:40|500.89|496.89|500.89|496.89|500.91|496.91|500.88|496.88|11
1614973970000|2021-03-05 19:52:50|500.9|496.9|500.84|496.84|500.9|496.9|500.83|496.83|11
1614973980000|2021-03-05 19:53:00|500.85|496.85|500.85|496.85|500.88|496.88|500.84|496.84|11
1614973990000|2021-03-05 19:53:10|500.87|496.87|500.94|496.94|500.94|496.94|500.87|496.87|10
1614974000000|2021-03-05 19:53:20|500.93|496.93|500.94|496.94|500.96|496.96|500.93|496.93|12
1614974010000|2021-03-05 19:53:30|500.93|496.93|501.14|497.14|501.14|497.14|500.93|496.93|21
1614974020000|2021-03-05 19:53:40|501.15|497.15|501.06|497.06|501.15|497.15|500.99|496.99|8
1614974030000|2021-03-05 19:53:50|501.05|497.05|500.95|496.95|501.09|497.09|500.81|496.81|29
1614974040000|2021-03-05 19:54:00|500.96|496.96|500.89|496.89|501|497|500.79|496.79|27
1614974050000|2021-03-05 19:54:10|500.94|496.94|501.04|497.04|501.07|497.07|500.87|496.87|25
1614974060000|2021-03-05 19:54:20|501.2|497.2|501.51|497.51|501.58|497.58|501.2|497.2|22
1614974070000|2021-03-05 19:54:30|501.52|497.52|501.55|497.55|501.63|497.63|501.47|497.47|24
1614974080000|2021-03-05 19:54:40|501.56|497.56|501.47|497.47|501.56|497.56|501.46|497.46|22
1614974090000|2021-03-05 19:54:50|501.46|497.46|501.57|497.57|501.59|497.59|501.44|497.44|18
1614974100000|2021-03-05 19:55:00|501.58|497.58|501.74|497.74|501.76|497.76|501.52|497.52|29
1614974110000|2021-03-05 19:55:10|501.8|497.8|501.89|497.89|501.96|497.96|501.75|497.75|31
1614974120000|2021-03-05 19:55:20|501.88|497.88|501.89|497.89|501.9|497.9|501.8|497.8|30
1614974130000|2021-03-05 19:55:30|501.9|497.9|501.95|497.95|501.96|497.96|501.83|497.83|27
1614974140000|2021-03-05 19:55:40|502.01|498.01|501.95|497.95|502.04|498.04|501.86|497.86|26
1614974150000|2021-03-05 19:55:50|501.91|497.91|501.82|497.82|502.05|498.05|501.79|497.79|32
1614974160000|2021-03-05 19:56:00|501.86|497.86|501.68|497.68|501.87|497.87|501.63|497.63|22
1614974170000|2021-03-05 19:56:10|501.67|497.67|501.98|497.98|501.99|497.99|501.67|497.67|31
1614974180000|2021-03-05 19:56:20|501.99|497.99|501.84|497.84|501.99|497.99|501.84|497.84|15
1614974190000|2021-03-05 19:56:30|501.8|497.8|501.89|497.89|501.9|497.9|501.77|497.77|18
1614974200000|2021-03-05 19:56:40|501.91|497.91|501.51|497.51|501.99|497.99|501.42|497.42|27
1614974210000|2021-03-05 19:56:50|501.52|497.52|501.24|497.24|501.55|497.55|501.23|497.23|30
1614974220000|2021-03-05 19:57:00|501.23|497.23|501.3|497.3|501.33|497.33|501.13|497.13|30
1614974230000|2021-03-05 19:57:10|501.28|497.28|501.71|497.71|501.71|497.71|501.27|497.27|31
1614974240000|2021-03-05 19:57:20|501.67|497.67|501.76|497.76|501.84|497.84|501.65|497.65|25
1614974250000|2021-03-05 19:57:30|501.7|497.7|501.61|497.61|501.76|497.76|501.5|497.5|35
1614974260000|2021-03-05 19:57:40|501.62|497.62|501.37|497.37|501.62|497.62|501.37|497.37|24
1614974270000|2021-03-05 19:57:50|501.39|497.39|501.44|497.44|501.45|497.45|501.39|497.39|9
1614974280000|2021-03-05 19:58:00|501.42|497.42|501.39|497.39|501.47|497.47|501.39|497.39|19
1614974290000|2021-03-05 19:58:10|501.26|497.26|501.24|497.24|501.28|497.28|501.23|497.23|17
1614974300000|2021-03-05 19:58:20|501.22|497.22|500.79|496.79|501.22|497.22|500.61|496.61|23
1614974310000|2021-03-05 19:58:30|500.87|496.87|500.9|496.9|500.91|496.91|500.71|496.71|18
1614974320000|2021-03-05 19:58:40|500.89|496.89|500.98|496.98|500.98|496.98|500.89|496.89|21
1614974330000|2021-03-05 19:58:50|501|497|500.95|496.95|501|497|500.95|496.95|17
1614974340000|2021-03-05 19:59:00|500.94|496.94|501.09|497.09|501.09|497.09|500.93|496.93|11
1614974350000|2021-03-05 19:59:10|501.1|497.1|501.25|497.25|501.28|497.28|500.97|496.97|17
1614974360000|2021-03-05 19:59:20|501.26|497.26|501.04|497.04|501.29|497.29|501.04|497.04|19
1614974370000|2021-03-05 19:59:30|501.01|497.01|501.08|497.08|501.1|497.1|501|497|17
1614974380000|2021-03-05 19:59:40|501.07|497.07|501.04|497.04|501.07|497.07|501.01|497.01|24
1614974390000|2021-03-05 19:59:50|501.05|497.05|500.82|496.82|501.07|497.07|500.74|496.74|24
1614974400000|2021-03-05 20:00:00|500.79|496.79|501.4|497.4|501.4|497.4|500.77|496.77|34
1614974410000|2021-03-05 20:00:10|501.36|497.36|501.58|497.58|501.66|497.66|501.35|497.35|29
1614974420000|2021-03-05 20:00:20|501.55|497.55|501.71|497.71|501.71|497.71|501.51|497.51|25
1614974430000|2021-03-05 20:00:30|501.72|497.72|501.7|497.7|501.72|497.72|501.45|497.45|23
1614974440000|2021-03-05 20:00:40|501.67|497.67|501.78|497.78|501.78|497.78|501.63|497.63|29
1614974450000|2021-03-05 20:00:50|501.87|497.87|501.88|497.88|501.99|497.99|501.86|497.86|28
1614974460000|2021-03-05 20:01:00|501.85|497.85|501.87|497.87|501.94|497.94|501.8|497.8|20
1614974470000|2021-03-05 20:01:10|501.89|497.89|501.71|497.71|501.89|497.89|501.61|497.61|33
1614974480000|2021-03-05 20:01:20|501.69|497.69|501.75|497.75|501.83|497.83|501.6|497.6|23
1614974490000|2021-03-05 20:01:30|501.73|497.73|501.68|497.68|501.74|497.74|501.53|497.53|31
1614974500000|2021-03-05 20:01:40|501.67|497.67|501.75|497.75|501.81|497.81|501.65|497.65|26
1614974510000|2021-03-05 20:01:50|501.76|497.76|501.66|497.66|501.76|497.76|501.65|497.65|17
1614974520000|2021-03-05 20:02:00|501.61|497.61|501.85|497.85|501.96|497.96|501.61|497.61|21
1614974530000|2021-03-05 20:02:10|501.86|497.86|501.99|497.99|501.99|497.99|501.84|497.84|17
1614974540000|2021-03-05 20:02:20|502|498|501.97|497.97|502.02|498.02|501.97|497.97|19
1614974550000|2021-03-05 20:02:30|501.98|497.98|501.99|497.99|502.01|498.01|501.88|497.88|23
1614974560000|2021-03-05 20:02:40|501.94|497.94|501.81|497.81|501.99|497.99|501.8|497.8|13
1614974570000|2021-03-05 20:02:50|501.82|497.82|501.99|497.99|502.1|498.1|501.82|497.82|17
1614974580000|2021-03-05 20:03:00|501.96|497.96|501.87|497.87|502.08|498.08|501.86|497.86|23
1614974590000|2021-03-05 20:03:10|501.88|497.88|501.85|497.85|501.93|497.93|501.77|497.77|25
1614974600000|2021-03-05 20:03:20|501.86|497.86|501.55|497.55|501.89|497.89|501.55|497.55|24
1614974610000|2021-03-05 20:03:30|501.57|497.57|501.49|497.49|501.62|497.62|501.48|497.48|25
1614974620000|2021-03-05 20:03:40|501.43|497.43|501.43|497.43|501.43|497.43|501.35|497.35|22
1614974630000|2021-03-05 20:03:50|501.45|497.45|501.35|497.35|501.45|497.45|501.34|497.34|22
1614974640000|2021-03-05 20:04:00|501.36|497.36|500.73|496.73|501.44|497.44|500.72|496.72|25
1614974650000|2021-03-05 20:04:10|500.56|496.56|500.79|496.79|500.79|496.79|500.4|496.4|28
1614974660000|2021-03-05 20:04:20|500.78|496.78|500.85|496.85|500.94|496.94|500.73|496.73|31
1614974670000|2021-03-05 20:04:30|500.9|496.9|500.82|496.82|501.02|497.02|500.82|496.82|36
1614974680000|2021-03-05 20:04:40|500.83|496.83|500.64|496.64|500.94|496.94|500.64|496.64|35
1614974690000|2021-03-05 20:04:50|500.68|496.68|500.37|496.37|500.69|496.69|500.34|496.34|21
1614974700000|2021-03-05 20:05:00|500.38|496.38|501.05|497.05|501.06|497.06|500.38|496.38|27
1614974710000|2021-03-05 20:05:10|501.17|497.17|501.45|497.45|501.45|497.45|501.15|497.15|28
1614974720000|2021-03-05 20:05:20|501.51|497.51|501.41|497.41|501.52|497.52|501.26|497.26|34
1614974730000|2021-03-05 20:05:30|501.52|497.52|501.74|497.74|501.84|497.84|501.42|497.42|30
1614974740000|2021-03-05 20:05:40|501.73|497.73|501.79|497.79|501.8|497.8|501.73|497.73|29
1614974750000|2021-03-05 20:05:50|501.81|497.81|501.94|497.94|501.94|497.94|501.8|497.8|22
1614974760000|2021-03-05 20:06:00|501.93|497.93|501.95|497.95|501.95|497.95|501.89|497.89|21
1614974770000|2021-03-05 20:06:10|501.94|497.94|501.86|497.86|501.99|497.99|501.79|497.79|26
1614974780000|2021-03-05 20:06:20|501.83|497.83|501.43|497.43|501.86|497.86|501.42|497.42|30
1614974790000|2021-03-05 20:06:30|501.41|497.41|501.62|497.62|501.77|497.77|501.41|497.41|25
1614974800000|2021-03-05 20:06:40|501.63|497.63|501.65|497.65|501.7|497.7|501.62|497.62|24
1614974810000|2021-03-05 20:06:50|501.67|497.67|501.9|497.9|502.02|498.02|501.66|497.66|25
1614974820000|2021-03-05 20:07:00|501.89|497.89|501.78|497.78|501.91|497.91|501.71|497.71|33
1614974830000|2021-03-05 20:07:10|501.71|497.71|501.75|497.75|501.79|497.79|501.67|497.67|20
1614974840000|2021-03-05 20:07:20|501.71|497.71|501.77|497.77|501.81|497.81|501.68|497.68|22
1614974850000|2021-03-05 20:07:30|501.79|497.79|501.58|497.58|501.83|497.83|501.49|497.49|25
1614974860000|2021-03-05 20:07:40|501.59|497.59|501.44|497.44|501.61|497.61|501.4|497.4|15
1614974870000|2021-03-05 20:07:50|501.43|497.43|501.44|497.44|501.45|497.45|501.4|497.4|25
1614974880000|2021-03-05 20:08:00|501.42|497.42|501.49|497.49|501.49|497.49|501.42|497.42|18
1614974890000|2021-03-05 20:08:10|501.48|497.48|501.45|497.45|501.49|497.49|501.44|497.44|12
1614974900000|2021-03-05 20:08:20|501.44|497.44|501.49|497.49|501.5|497.5|501.43|497.43|8
1614974910000|2021-03-05 20:08:30|501.5|497.5|501.74|497.74|501.74|497.74|501.48|497.48|19
1614974920000|2021-03-05 20:08:40|501.75|497.75|501.58|497.58|501.75|497.75|501.53|497.53|28
1614974930000|2021-03-05 20:08:50|501.57|497.57|501.45|497.45|501.58|497.58|501.37|497.37|25
1614974940000|2021-03-05 20:09:00|501.43|497.43|501.49|497.49|501.52|497.52|501.41|497.41|22
1614974950000|2021-03-05 20:09:10|501.44|497.44|501.38|497.38|501.5|497.5|501.38|497.38|23
1614974960000|2021-03-05 20:09:20|501.41|497.41|501.05|497.05|501.41|497.41|500.95|496.95|25
1614974970000|2021-03-05 20:09:30|501.04|497.04|500.7|496.7|501.12|497.12|500.68|496.68|17
1614974980000|2021-03-05 20:09:40|500.67|496.67|500.26|496.26|500.71|496.71|500.21|496.21|24
1614974990000|2021-03-05 20:09:50|500.25|496.25|500.1|496.1|500.27|496.27|500.01|496.01|25
1614975000000|2021-03-05 20:10:00|500.04|496.04|499.35|495.35|500.06|496.06|499.35|495.35|32
1614975010000|2021-03-05 20:10:10|499.45|495.45|499.79|495.79|499.88|495.88|499.39|495.39|32
1614975020000|2021-03-05 20:10:20|499.86|495.86|499.93|495.93|500.02|496.02|499.77|495.77|22
1614975030000|2021-03-05 20:10:30|500|496|500.05|496.05|500.05|496.05|499.9|495.9|18
1614975040000|2021-03-05 20:10:40|500.04|496.04|499.96|495.96|500.15|496.15|499.87|495.87|27
1614975050000|2021-03-05 20:10:50|499.92|495.92|499.8|495.8|500.01|496.01|499.71|495.71|28
1614975060000|2021-03-05 20:11:00|499.76|495.76|499.98|495.98|499.98|495.98|499.7|495.7|19
1614975070000|2021-03-05 20:11:10|499.97|495.97|499.96|495.96|499.97|495.97|499.95|495.95|9
1614975080000|2021-03-05 20:11:20|499.97|495.97|500.17|496.17|500.18|496.18|499.97|495.97|23
1614975090000|2021-03-05 20:11:30|500.18|496.18|500.33|496.33|500.36|496.36|500.18|496.18|22
1614975100000|2021-03-05 20:11:40|500.32|496.32|500.34|496.34|500.37|496.37|500.3|496.3|15
1614975110000|2021-03-05 20:11:50|500.33|496.33|500.58|496.58|500.62|496.62|500.23|496.23|15
1614975120000|2021-03-05 20:12:00|500.48|496.48|500.33|496.33|500.48|496.48|500.25|496.25|33
1614975130000|2021-03-05 20:12:10|500.34|496.34|500.23|496.23|500.34|496.34|500.2|496.2|16
1614975140000|2021-03-05 20:12:20|500.19|496.19|500.01|496.01|500.19|496.19|500|496|18
1614975150000|2021-03-05 20:12:30|500.02|496.02|500.18|496.18|500.27|496.27|500.01|496.01|24
1614975160000|2021-03-05 20:12:40|500.14|496.14|500.29|496.29|500.29|496.29|500.06|496.06|25
1614975170000|2021-03-05 20:12:50|500.28|496.28|500.27|496.27|500.41|496.41|500.27|496.27|16
1614975180000|2021-03-05 20:13:00|500.28|496.28|500.4|496.4|500.4|496.4|500.25|496.25|14
1614975190000|2021-03-05 20:13:10|500.42|496.42|500.63|496.63|500.65|496.65|500.42|496.42|22
1614975200000|2021-03-05 20:13:20|500.64|496.64|500.67|496.67|500.67|496.67|500.62|496.62|18
1614975210000|2021-03-05 20:13:30|500.66|496.66|500.52|496.52|500.7|496.7|500.45|496.45|21
1614975220000|2021-03-05 20:13:40|500.51|496.51|500.56|496.56|500.59|496.59|500.51|496.51|8
1614975240000|2021-03-05 20:14:00|500.52|496.52|500.48|496.48|500.54|496.54|500.48|496.48|7
1614975250000|2021-03-05 20:14:10|500.52|496.52|500.53|496.53|500.53|496.53|500.52|496.52|2
1614975260000|2021-03-05 20:14:20|500.52|496.52|500.65|496.65|500.67|496.67|500.51|496.51|18
1614975270000|2021-03-05 20:14:30|500.66|496.66|500.66|496.66|500.67|496.67|500.64|496.64|16
1614975280000|2021-03-05 20:14:40|500.64|496.64|500.65|496.65|500.7|496.7|500.59|496.59|16
1614975290000|2021-03-05 20:14:50|500.68|496.68|500.63|496.63|500.69|496.69|500.62|496.62|24
1614975300000|2021-03-05 20:15:00|500.55|496.55|500.17|496.17|500.55|496.55|500.17|496.17|21
1614975310000|2021-03-05 20:15:10|500.16|496.16|500.14|496.14|500.19|496.19|500.12|496.12|22
1614975320000|2021-03-05 20:15:20|500.17|496.17|500.33|496.33|500.39|496.39|500.17|496.17|21
1614975330000|2021-03-05 20:15:30|500.32|496.32|500.37|496.37|500.45|496.45|500.3|496.3|27
1614975340000|2021-03-05 20:15:40|500.4|496.4|500.43|496.43|500.44|496.44|500.38|496.38|19
1614975350000|2021-03-05 20:15:50|500.44|496.44|500.47|496.47|500.49|496.49|500.4|496.4|23
1614975360000|2021-03-05 20:16:00|500.43|496.43|500.66|496.66|500.67|496.67|500.43|496.43|15
1614975370000|2021-03-05 20:16:10|500.65|496.65|500.72|496.72|500.74|496.74|500.62|496.62|24
1614975380000|2021-03-05 20:16:20|500.71|496.71|500.75|496.75|500.85|496.85|500.71|496.71|18
1614975390000|2021-03-05 20:16:30|500.72|496.72|501|497|501.06|497.06|500.72|496.72|28
1614975400000|2021-03-05 20:16:40|501.03|497.03|500.84|496.84|501.06|497.06|500.8|496.8|31
1614975410000|2021-03-05 20:16:50|500.83|496.83|500.84|496.84|500.85|496.85|500.69|496.69|31
1614975420000|2021-03-05 20:17:00|500.85|496.85|500.66|496.66|500.85|496.85|500.66|496.66|23
1614975430000|2021-03-05 20:17:10|500.67|496.67|500.56|496.56|500.72|496.72|500.37|496.37|25
1614975440000|2021-03-05 20:17:20|500.58|496.58|500.47|496.47|500.58|496.58|500.29|496.29|36
1614975450000|2021-03-05 20:17:30|500.48|496.48|500.41|496.41|500.58|496.58|500.33|496.33|34
1614975460000|2021-03-05 20:17:40|500.42|496.42|500.3|496.3|500.56|496.56|500.21|496.21|32
1614975470000|2021-03-05 20:17:50|500.34|496.34|500.39|496.39|500.4|496.4|500.24|496.24|25
1614975480000|2021-03-05 20:18:00|500.32|496.32|500.03|496.03|500.36|496.36|500.03|496.03|23
1614975490000|2021-03-05 20:18:10|500.04|496.04|499.72|495.72|500.04|496.04|499.68|495.68|31
1614975500000|2021-03-05 20:18:20|499.71|495.71|499.87|495.87|499.99|495.99|499.68|495.68|27
1614975510000|2021-03-05 20:18:30|499.89|495.89|500|496|500|496|499.75|495.75|32
1614975520000|2021-03-05 20:18:40|500.02|496.02|500.21|496.21|500.25|496.25|499.98|495.98|28
1614975530000|2021-03-05 20:18:50|500.23|496.23|500.46|496.46|500.46|496.46|500.21|496.21|31
1614975540000|2021-03-05 20:19:00|500.47|496.47|500.27|496.27|500.47|496.47|500.15|496.15|23
1614975550000|2021-03-05 20:19:10|500.36|496.36|500.46|496.46|500.5|496.5|500.29|496.29|31
1614975560000|2021-03-05 20:19:20|500.47|496.47|500.59|496.59|500.62|496.62|500.39|496.39|28
1614975570000|2021-03-05 20:19:30|500.53|496.53|500.48|496.48|500.62|496.62|500.42|496.42|22
1614975580000|2021-03-05 20:19:40|500.45|496.45|500.44|496.44|500.5|496.5|500.37|496.37|21
1614975590000|2021-03-05 20:19:50|500.43|496.43|500.34|496.34|500.44|496.44|500.28|496.28|24
1614975600000|2021-03-05 20:20:00|500.37|496.37|500.25|496.25|500.37|496.37|500.05|496.05|19
1614975610000|2021-03-05 20:20:10|500.29|496.29|500.18|496.18|500.3|496.3|500.13|496.13|16
1614975620000|2021-03-05 20:20:20|500.19|496.19|500.64|496.64|500.71|496.71|500.18|496.18|30
1614975630000|2021-03-05 20:20:30|500.62|496.62|500.73|496.73|500.75|496.75|500.44|496.44|23
1614975640000|2021-03-05 20:20:40|500.74|496.74|500.82|496.82|500.89|496.89|500.71|496.71|24
1614975650000|2021-03-05 20:20:50|500.81|496.81|500.7|496.7|500.81|496.81|500.51|496.51|19
1614975660000|2021-03-05 20:21:00|500.72|496.72|500.81|496.81|500.83|496.83|500.7|496.7|24
1614975670000|2021-03-05 20:21:10|500.8|496.8|500.87|496.87|500.91|496.91|500.74|496.74|20
1614975680000|2021-03-05 20:21:20|500.89|496.89|501.03|497.03|501.09|497.09|500.82|496.82|30
1614975690000|2021-03-05 20:21:30|501.04|497.04|501.32|497.32|501.38|497.38|501.04|497.04|27
1614975700000|2021-03-05 20:21:40|501.31|497.31|501.23|497.23|501.35|497.35|501.21|497.21|22
1614975710000|2021-03-05 20:21:50|501.22|497.22|501.24|497.24|501.27|497.27|501.15|497.15|28
1614975720000|2021-03-05 20:22:00|501.25|497.25|501.04|497.04|501.25|497.25|501.04|497.04|25
1614975730000|2021-03-05 20:22:10|501.03|497.03|501.03|497.03|501.05|497.05|500.96|496.96|17
1614975740000|2021-03-05 20:22:20|501.01|497.01|501.12|497.12|501.16|497.16|500.97|496.97|24
1614975750000|2021-03-05 20:22:30|501.15|497.15|501.15|497.15|501.23|497.23|501.06|497.06|24
1614975760000|2021-03-05 20:22:40|501.19|497.19|501.15|497.15|501.21|497.21|501.12|497.12|24
1614975770000|2021-03-05 20:22:50|501.16|497.16|501.23|497.23|501.28|497.28|501.15|497.15|27
1614975780000|2021-03-05 20:23:00|501.21|497.21|501.38|497.38|501.47|497.47|501.21|497.21|21
1614975790000|2021-03-05 20:23:10|501.35|497.35|501.45|497.45|501.45|497.45|501.31|497.31|16
1614975800000|2021-03-05 20:23:20|501.43|497.43|501.36|497.36|501.47|497.47|501.32|497.32|27
1614975810000|2021-03-05 20:23:30|501.39|497.39|501.4|497.4|501.49|497.49|501.38|497.38|27
1614975820000|2021-03-05 20:23:40|501.41|497.41|501.37|497.37|501.47|497.47|501.32|497.32|25
1614975830000|2021-03-05 20:23:50|501.38|497.38|501.42|497.42|501.42|497.42|501.37|497.37|9
1614975840000|2021-03-05 20:24:00|501.41|497.41|501.34|497.34|501.41|497.41|501.34|497.34|11
1614975850000|2021-03-05 20:24:10|501.35|497.35|501.39|497.39|501.41|497.41|501.29|497.29|12
1614975860000|2021-03-05 20:24:20|501.4|497.4|501.39|497.39|501.44|497.44|501.38|497.38|8
1614975870000|2021-03-05 20:24:30|501.4|497.4|501.83|497.83|501.83|497.83|501.4|497.4|17
1614975880000|2021-03-05 20:24:40|501.87|497.87|501.8|497.8|501.88|497.88|501.78|497.78|17
1614975890000|2021-03-05 20:24:50|501.83|497.83|501.87|497.87|501.87|497.87|501.8|497.8|13
1614975900000|2021-03-05 20:25:00|501.86|497.86|501.78|497.78|501.86|497.86|501.69|497.69|28
1614975910000|2021-03-05 20:25:10|501.77|497.77|501.66|497.66|501.78|497.78|501.62|497.62|17
1614975920000|2021-03-05 20:25:20|501.63|497.63|501.76|497.76|501.78|497.78|501.62|497.62|21
1614975930000|2021-03-05 20:25:30|501.79|497.79|501.79|497.79|501.82|497.82|501.61|497.61|20
1614975940000|2021-03-05 20:25:40|501.8|497.8|501.92|497.92|501.92|497.92|501.79|497.79|16
1614975950000|2021-03-05 20:25:50|501.91|497.91|501.84|497.84|501.92|497.92|501.81|497.81|13
1614975960000|2021-03-05 20:26:00|501.83|497.83|501.75|497.75|501.9|497.9|501.75|497.75|26
1614975970000|2021-03-05 20:26:10|501.74|497.74|501.82|497.82|501.84|497.84|501.72|497.72|21
1614975980000|2021-03-05 20:26:20|501.89|497.89|502.06|498.06|502.1|498.1|501.89|497.89|31
1614975990000|2021-03-05 20:26:30|502.12|498.12|502.17|498.17|502.18|498.18|502.03|498.03|26
1614976000000|2021-03-05 20:26:40|502.18|498.18|502.18|498.18|502.18|498.18|502.11|498.11|15
1614976010000|2021-03-05 20:26:50|502.17|498.17|502.12|498.12|502.22|498.22|501.95|497.95|30
1614976020000|2021-03-05 20:27:00|502.13|498.13|501.98|497.98|502.13|498.13|501.91|497.91|20
1614976030000|2021-03-05 20:27:10|501.99|497.99|502.14|498.14|502.18|498.18|501.95|497.95|34
1614976040000|2021-03-05 20:27:20|502.17|498.17|502.16|498.16|502.17|498.17|502.1|498.1|23
1614976050000|2021-03-05 20:27:30|502.17|498.17|502.12|498.12|502.2|498.2|502.08|498.08|15
1614976060000|2021-03-05 20:27:40|502.13|498.13|502.17|498.17|502.18|498.18|501.91|497.91|21
1614976070000|2021-03-05 20:27:50|502.14|498.14|502.08|498.08|502.16|498.16|502.07|498.07|13
1614976080000|2021-03-05 20:28:00|502.07|498.07|502.11|498.11|502.14|498.14|502.01|498.01|13
1614976090000|2021-03-05 20:28:10|502.12|498.12|502.07|498.07|502.19|498.19|501.95|497.95|17
1614976100000|2021-03-05 20:28:20|502.06|498.06|502.16|498.16|502.17|498.17|502.06|498.06|20
1614976110000|2021-03-05 20:28:30|502.17|498.17|502.23|498.23|502.23|498.23|502.12|498.12|13
1614976120000|2021-03-05 20:28:40|502.25|498.25|502.38|498.38|502.38|498.38|502.24|498.24|20
1614976130000|2021-03-05 20:28:50|502.37|498.37|502.29|498.29|502.39|498.39|502.29|498.29|17
1614976140000|2021-03-05 20:29:00|502.3|498.3|502.2|498.2|502.33|498.33|502.13|498.13|19
1614976150000|2021-03-05 20:29:10|502.21|498.21|502.27|498.27|502.33|498.33|502.13|498.13|32
1614976160000|2021-03-05 20:29:20|502.3|498.3|502.31|498.31|502.32|498.32|502.26|498.26|18
1614976170000|2021-03-05 20:29:30|502.32|498.32|502.21|498.21|502.32|498.32|502.2|498.2|11
1614976180000|2021-03-05 20:29:40|502.22|498.22|502.16|498.16|502.22|498.22|502.07|498.07|16
1614976190000|2021-03-05 20:29:50|502.15|498.15|502.26|498.26|502.27|498.27|502.15|498.15|24
1614976200000|2021-03-05 20:30:00|502.27|498.27|502.24|498.24|502.28|498.28|502.24|498.24|17
1614976210000|2021-03-05 20:30:10|502.25|498.25|502.28|498.28|502.28|498.28|502.24|498.24|10
1614976220000|2021-03-05 20:30:20|502.29|498.29|502.31|498.31|502.34|498.34|502.27|498.27|10
1614976230000|2021-03-05 20:30:30|502.32|498.32|502.34|498.34|502.34|498.34|502.31|498.31|7
1614976240000|2021-03-05 20:30:40|502.32|498.32|502.37|498.37|502.45|498.45|502.32|498.32|23
1614976250000|2021-03-05 20:30:50|502.4|498.4|502.31|498.31|502.4|498.4|502.21|498.21|35
1614976260000|2021-03-05 20:31:00|502.3|498.3|502.26|498.26|502.41|498.41|502.25|498.25|32
1614976270000|2021-03-05 20:31:10|502.31|498.31|502.26|498.26|502.32|498.32|502.2|498.2|31
1614976280000|2021-03-05 20:31:20|502.28|498.28|502.3|498.3|502.33|498.33|502.25|498.25|25
1614976290000|2021-03-05 20:31:30|502.29|498.29|502.29|498.29|502.3|498.3|502.28|498.28|9
1614976300000|2021-03-05 20:31:40|502.3|498.3|502.37|498.37|502.41|498.41|502.28|498.28|25
1614976310000|2021-03-05 20:31:50|502.36|498.36|502.29|498.29|502.38|498.38|502.26|498.26|19
1614976320000|2021-03-05 20:32:00|502.3|498.3|502.11|498.11|502.3|498.3|502.06|498.06|22
1614976330000|2021-03-05 20:32:10|502.12|498.12|502.01|498.01|502.13|498.13|502|498|21
1614976340000|2021-03-05 20:32:20|502.02|498.02|502.18|498.18|502.18|498.18|501.95|497.95|20
1614976350000|2021-03-05 20:32:30|502.17|498.17|502.07|498.07|502.23|498.23|502.04|498.04|18
1614976360000|2021-03-05 20:32:40|502.05|498.05|501.81|497.81|502.06|498.06|501.81|497.81|24
1614976370000|2021-03-05 20:32:50|501.75|497.75|501.67|497.67|501.76|497.76|501.64|497.64|16
1614976380000|2021-03-05 20:33:00|501.68|497.68|502.13|498.13|502.18|498.18|501.68|497.68|23
1614976390000|2021-03-05 20:33:10|502.12|498.12|502.28|498.28|502.28|498.28|502.12|498.12|18
1614976400000|2021-03-05 20:33:20|502.27|498.27|502.16|498.16|502.27|498.27|502.15|498.15|24
1614976410000|2021-03-05 20:33:30|502.17|498.17|502.11|498.11|502.17|498.17|502.11|498.11|8
1614976420000|2021-03-05 20:33:40|502.1|498.1|501.91|497.91|502.1|498.1|501.89|497.89|18
1614976430000|2021-03-05 20:33:50|501.9|497.9|501.94|497.94|501.99|497.99|501.9|497.9|16
1614976440000|2021-03-05 20:34:00|501.9|497.9|501.39|497.39|501.91|497.91|501.39|497.39|31
1614976450000|2021-03-05 20:34:10|501.4|497.4|501.38|497.38|501.5|497.5|501.31|497.31|26
1614976460000|2021-03-05 20:34:20|501.37|497.37|501.33|497.33|501.5|497.5|501.19|497.19|29
1614976470000|2021-03-05 20:34:30|501.37|497.37|501.43|497.43|501.43|497.43|501.31|497.31|17
1614976480000|2021-03-05 20:34:40|501.41|497.41|501.57|497.57|501.66|497.66|501.39|497.39|31
1614976490000|2021-03-05 20:34:50|501.56|497.56|501.36|497.36|501.59|497.59|501.36|497.36|24
1614976500000|2021-03-05 20:35:00|501.35|497.35|501.41|497.41|501.48|497.48|501.33|497.33|21
1614976510000|2021-03-05 20:35:10|501.44|497.44|501.64|497.64|501.68|497.68|501.44|497.44|21
1614976520000|2021-03-05 20:35:20|501.6|497.6|501.67|497.67|501.74|497.74|501.6|497.6|29
1614976530000|2021-03-05 20:35:30|501.7|497.7|501.7|497.7|501.72|497.72|501.64|497.64|24
1614976540000|2021-03-05 20:35:40|501.71|497.71|501.65|497.65|501.71|497.71|501.59|497.59|30
1614976550000|2021-03-05 20:35:50|501.67|497.67|501.99|497.99|501.99|497.99|501.54|497.54|25
1614976560000|2021-03-05 20:36:00|501.96|497.96|501.91|497.91|501.96|497.96|501.81|497.81|19
1614976570000|2021-03-05 20:36:10|501.89|497.89|501.77|497.77|501.89|497.89|501.69|497.69|28
1614976580000|2021-03-05 20:36:20|501.74|497.74|501.84|497.84|501.84|497.84|501.73|497.73|17
1614976590000|2021-03-05 20:36:30|501.83|497.83|501.57|497.57|501.84|497.84|501.49|497.49|27
1614976600000|2021-03-05 20:36:40|501.59|497.59|501.73|497.73|501.73|497.73|501.56|497.56|20
1614976610000|2021-03-05 20:36:50|501.74|497.74|501.79|497.79|501.84|497.84|501.74|497.74|21
1614976620000|2021-03-05 20:37:00|501.82|497.82|501.91|497.91|501.92|497.92|501.73|497.73|17
1614976630000|2021-03-05 20:37:10|501.89|497.89|501.96|497.96|501.98|497.98|501.89|497.89|16
1614976640000|2021-03-05 20:37:20|501.97|497.97|502.04|498.04|502.04|498.04|501.88|497.88|21
1614976650000|2021-03-05 20:37:30|502.02|498.02|501.99|497.99|502.1|498.1|501.99|497.99|24
1614976660000|2021-03-05 20:37:40|501.97|497.97|502.13|498.13|502.14|498.14|501.95|497.95|21
1614976670000|2021-03-05 20:37:50|502.14|498.14|502.1|498.1|502.19|498.19|502.07|498.07|20
1614976680000|2021-03-05 20:38:00|502.03|498.03|501.95|497.95|502.14|498.14|501.95|497.95|16
1614976690000|2021-03-05 20:38:10|501.96|497.96|501.84|497.84|501.96|497.96|501.8|497.8|25
1614976700000|2021-03-05 20:38:20|501.83|497.83|501.79|497.79|501.85|497.85|501.71|497.71|25
1614976710000|2021-03-05 20:38:30|501.86|497.86|502.15|498.15|502.2|498.2|501.84|497.84|25
1614976720000|2021-03-05 20:38:40|502.14|498.14|502.16|498.16|502.19|498.19|501.96|497.96|32
1614976730000|2021-03-05 20:38:50|502.17|498.17|502.15|498.15|502.25|498.25|502.14|498.14|19
1614976740000|2021-03-05 20:39:00|502.16|498.16|502.16|498.16|502.18|498.18|502.04|498.04|24
1614976750000|2021-03-05 20:39:10|502.17|498.17|502.24|498.24|502.24|498.24|502.15|498.15|15
1614976760000|2021-03-05 20:39:20|502.27|498.27|502.34|498.34|502.45|498.45|502.24|498.24|32
1614976770000|2021-03-05 20:39:30|502.38|498.38|502.27|498.27|502.4|498.4|502.21|498.21|26
1614976780000|2021-03-05 20:39:40|502.25|498.25|502.3|498.3|502.32|498.32|502.24|498.24|27
1614976790000|2021-03-05 20:39:50|502.24|498.24|502.3|498.3|502.37|498.37|502.21|498.21|27
1614976800000|2021-03-05 20:40:00|502.34|498.34|502.51|498.51|502.55|498.55|502.26|498.26|19
1614976810000|2021-03-05 20:40:10|502.52|498.52|502.56|498.56|502.57|498.57|502.41|498.41|23
1614976820000|2021-03-05 20:40:20|502.55|498.55|502.56|498.56|502.6|498.6|502.5|498.5|21
1614976830000|2021-03-05 20:40:30|502.55|498.55|502.46|498.46|502.56|498.56|502.4|498.4|18
1614976840000|2021-03-05 20:40:40|502.47|498.47|502.56|498.56|502.56|498.56|502.44|498.44|17
1614976850000|2021-03-05 20:40:50|502.57|498.57|502.48|498.48|502.63|498.63|502.44|498.44|28
1614976860000|2021-03-05 20:41:00|502.49|498.49|502.47|498.47|502.52|498.52|502.46|498.46|24
1614976870000|2021-03-05 20:41:10|502.48|498.48|502.16|498.16|502.48|498.48|502.16|498.16|31
1614976880000|2021-03-05 20:41:20|502.17|498.17|502.03|498.03|502.2|498.2|502.01|498.01|24
1614976890000|2021-03-05 20:41:30|502.06|498.06|502.02|498.02|502.08|498.08|501.91|497.91|22
1614976900000|2021-03-05 20:41:40|501.97|497.97|501.94|497.94|502.02|498.02|501.84|497.84|19
1614976910000|2021-03-05 20:41:50|501.95|497.95|502.09|498.09|502.09|498.09|501.9|497.9|22
1614976920000|2021-03-05 20:42:00|502.06|498.06|502.03|498.03|502.08|498.08|502.01|498.01|16
1614976930000|2021-03-05 20:42:10|502.02|498.02|502.04|498.04|502.06|498.06|502.01|498.01|12
1614976940000|2021-03-05 20:42:20|502.05|498.05|502.14|498.14|502.17|498.17|502.04|498.04|17
1614976950000|2021-03-05 20:42:30|502.13|498.13|502.06|498.06|502.33|498.33|502.05|498.05|28
1614976960000|2021-03-05 20:42:40|502.05|498.05|501.93|497.93|502.06|498.06|501.93|497.93|21
1614976970000|2021-03-05 20:42:50|501.95|497.95|501.7|497.7|501.95|497.95|501.66|497.66|29
1614976980000|2021-03-05 20:43:00|501.68|497.68|501.72|497.72|501.79|497.79|501.68|497.68|26
1614976990000|2021-03-05 20:43:10|501.73|497.73|501.72|497.72|501.77|497.77|501.68|497.68|26
1614977000000|2021-03-05 20:43:20|501.74|497.74|502|498|502|498|501.71|497.71|17
1614977010000|2021-03-05 20:43:30|501.9|497.9|501.97|497.97|502.01|498.01|501.88|497.88|24
1614977020000|2021-03-05 20:43:40|502.07|498.07|502.01|498.01|502.14|498.14|501.94|497.94|19
1614977030000|2021-03-05 20:43:50|501.99|497.99|501.71|497.71|502.02|498.02|501.71|497.71|28
1614977040000|2021-03-05 20:44:00|501.73|497.73|501.78|497.78|501.78|497.78|501.71|497.71|18
1614977050000|2021-03-05 20:44:10|501.75|497.75|501.87|497.87|501.89|497.89|501.71|497.71|25
1614977060000|2021-03-05 20:44:20|501.91|497.91|502.03|498.03|502.06|498.06|501.88|497.88|20
1614977070000|2021-03-05 20:44:30|502.04|498.04|502.02|498.02|502.05|498.05|501.99|497.99|14
1614977080000|2021-03-05 20:44:40|502|498|501.9|497.9|502.03|498.03|501.89|497.89|19
1614977090000|2021-03-05 20:44:50|501.89|497.89|501.85|497.85|501.91|497.91|501.75|497.75|25
1614977100000|2021-03-05 20:45:00|501.92|497.92|501.96|497.96|501.98|497.98|501.73|497.73|28
1614977110000|2021-03-05 20:45:10|501.91|497.91|501.66|497.66|501.92|497.92|501.65|497.65|23
1614977120000|2021-03-05 20:45:20|501.67|497.67|501.39|497.39|501.67|497.67|501.36|497.36|20
1614977130000|2021-03-05 20:45:30|501.38|497.38|501.41|497.41|501.6|497.6|501.33|497.33|29
1614977140000|2021-03-05 20:45:40|501.42|497.42|501.41|497.41|501.44|497.44|501.37|497.37|20
1614977150000|2021-03-05 20:45:50|501.42|497.42|501.66|497.66|501.66|497.66|501.42|497.42|19
1614977160000|2021-03-05 20:46:00|501.67|497.67|501.77|497.77|501.81|497.81|501.67|497.67|23
1614977170000|2021-03-05 20:46:10|501.78|497.78|501.75|497.75|501.86|497.86|501.75|497.75|29
1614977180000|2021-03-05 20:46:20|501.79|497.79|501.92|497.92|501.98|497.98|501.71|497.71|33
1614977190000|2021-03-05 20:46:30|501.95|497.95|502|498|502.01|498.01|501.87|497.87|30
1614977200000|2021-03-05 20:46:40|501.95|497.95|502.07|498.07|502.2|498.2|501.95|497.95|21
1614977210000|2021-03-05 20:46:50|502.16|498.16|502.05|498.05|502.24|498.24|501.87|497.87|23
1614977220000|2021-03-05 20:47:00|502.06|498.06|502.02|498.02|502.15|498.15|501.87|497.87|30
1614977230000|2021-03-05 20:47:10|502.12|498.12|502.61|498.61|502.7|498.7|501.87|497.87|22
1614977240000|2021-03-05 20:47:20|502.62|498.62|502.53|498.53|502.71|498.71|502.38|498.38|24
1614977250000|2021-03-05 20:47:30|502.54|498.54|502.29|498.29|502.55|498.55|502.29|498.29|26
1614977260000|2021-03-05 20:47:40|502.28|498.28|502.38|498.38|502.38|498.38|502.24|498.24|23
1614977270000|2021-03-05 20:47:50|502.39|498.39|502.51|498.51|502.53|498.53|502.39|498.39|23
1614977280000|2021-03-05 20:48:00|502.52|498.52|502.21|498.21|502.52|498.52|502.2|498.2|21
1614977290000|2021-03-05 20:48:10|502.2|498.2|501.89|497.89|502.26|498.26|501.89|497.89|33
1614977300000|2021-03-05 20:48:20|501.9|497.9|502.17|498.17|502.17|498.17|501.81|497.81|32
1614977310000|2021-03-05 20:48:30|502.16|498.16|502.51|498.51|502.52|498.52|502.16|498.16|29
1614977320000|2021-03-05 20:48:40|502.48|498.48|502.36|498.36|502.55|498.55|502.16|498.16|36
1614977330000|2021-03-05 20:48:50|502.33|498.33|502.34|498.34|502.45|498.45|502.3|498.3|23
1614977340000|2021-03-05 20:49:00|502.3|498.3|502.02|498.02|502.34|498.34|502|498|34
1614977350000|2021-03-05 20:49:10|502.01|498.01|502|498|502.09|498.09|501.98|497.98|24
1614977360000|2021-03-05 20:49:20|502.01|498.01|502.2|498.2|502.23|498.23|502.01|498.01|19
1614977370000|2021-03-05 20:49:30|502.19|498.19|502.2|498.2|502.28|498.28|502.19|498.19|21
1614977380000|2021-03-05 20:49:40|502.22|498.22|502.62|498.62|502.62|498.62|502.22|498.22|18
1614977390000|2021-03-05 20:49:50|502.6|498.6|502.5|498.5|502.6|498.6|502.4|498.4|29
1614977400000|2021-03-05 20:50:00|502.46|498.46|502.28|498.28|502.53|498.53|502.28|498.28|24
1614977410000|2021-03-05 20:50:10|502.29|498.29|502.16|498.16|502.31|498.31|502.01|498.01|27
1614977420000|2021-03-05 20:50:20|502.17|498.17|502.31|498.31|502.32|498.32|502.13|498.13|17
1614977430000|2021-03-05 20:50:30|502.32|498.32|502.17|498.17|502.4|498.4|502.17|498.17|23
1614977440000|2021-03-05 20:50:40|502.25|498.25|502|498|502.26|498.26|501.97|497.97|33
1614977450000|2021-03-05 20:50:50|501.96|497.96|501.86|497.86|501.96|497.96|501.76|497.76|28
1614977460000|2021-03-05 20:51:00|501.94|497.94|502.05|498.05|502.07|498.07|501.94|497.94|22
1614977470000|2021-03-05 20:51:10|502.07|498.07|502.15|498.15|502.15|498.15|502.03|498.03|13
1614977480000|2021-03-05 20:51:20|502.16|498.16|502.17|498.17|502.3|498.3|502.16|498.16|22
1614977490000|2021-03-05 20:51:30|502.23|498.23|502.2|498.2|502.23|498.23|502.17|498.17|20
1614977500000|2021-03-05 20:51:40|502.22|498.22|502.26|498.26|502.28|498.28|502.18|498.18|14
1614977510000|2021-03-05 20:51:50|502.27|498.27|502.25|498.25|502.31|498.31|502.19|498.19|31
1614977520000|2021-03-05 20:52:00|502.28|498.28|502.22|498.22|502.28|498.28|502.19|498.19|8
1614977530000|2021-03-05 20:52:10|502.2|498.2|502.33|498.33|502.33|498.33|502.2|498.2|8
1614977540000|2021-03-05 20:52:20|502.26|498.26|502.46|498.46|502.54|498.54|502.26|498.26|16
1614977550000|2021-03-05 20:52:30|502.38|498.38|502.7|498.7|502.7|498.7|502.37|498.37|11
1614977560000|2021-03-05 20:52:40|502.71|498.71|502.75|498.75|502.75|498.75|502.69|498.69|7
1614977570000|2021-03-05 20:52:50|502.74|498.74|502.47|498.47|502.75|498.75|502.34|498.34|24
1614977580000|2021-03-05 20:53:00|502.46|498.46|502.47|498.47|502.48|498.48|502.37|498.37|30
1614977590000|2021-03-05 20:53:10|502.46|498.46|502.62|498.62|502.66|498.66|502.42|498.42|32
1614977600000|2021-03-05 20:53:20|502.63|498.63|502.68|498.68|502.68|498.68|502.6|498.6|16
1614977610000|2021-03-05 20:53:30|502.76|498.76|502.65|498.65|502.76|498.76|502.62|498.62|13
1614977620000|2021-03-05 20:53:40|502.68|498.68|502.74|498.74|502.76|498.76|502.61|498.61|21
1614977630000|2021-03-05 20:53:50|502.75|498.75|502.69|498.69|502.75|498.75|502.63|498.63|17
1614977640000|2021-03-05 20:54:00|502.68|498.68|502.68|498.68|502.7|498.7|502.68|498.68|9
1614977650000|2021-03-05 20:54:10|502.64|498.64|502.5|498.5|502.68|498.68|502.5|498.5|18
1614977660000|2021-03-05 20:54:20|502.46|498.46|502.62|498.62|502.65|498.65|502.46|498.46|24
1614977670000|2021-03-05 20:54:30|502.42|498.42|502.52|498.52|502.61|498.61|502.42|498.42|20
1614977680000|2021-03-05 20:54:40|502.51|498.51|502.53|498.53|502.57|498.57|502.46|498.46|24
1614977690000|2021-03-05 20:54:50|502.52|498.52|502.53|498.53|502.56|498.56|502.52|498.52|13
1614977700000|2021-03-05 20:55:00|502.55|498.55|502.42|498.42|502.56|498.56|502.42|498.42|21
1614977710000|2021-03-05 20:55:10|502.39|498.39|502.29|498.29|502.43|498.43|502.29|498.29|20
1614977720000|2021-03-05 20:55:20|502.28|498.28|502.1|498.1|502.3|498.3|502.1|498.1|14
1614977730000|2021-03-05 20:55:30|502.07|498.07|502.2|498.2|502.2|498.2|501.79|497.79|25
1614977740000|2021-03-05 20:55:40|502.19|498.19|502.36|498.36|502.41|498.41|502.1|498.1|24
1614977750000|2021-03-05 20:55:50|502.35|498.35|502.32|498.32|502.5|498.5|502.32|498.32|21
1614977760000|2021-03-05 20:56:00|502.33|498.33|502.71|498.71|502.71|498.71|502.32|498.32|19
1614977770000|2021-03-05 20:56:10|502.74|498.74|502.95|498.95|502.95|498.95|502.66|498.66|18
1614977780000|2021-03-05 20:56:20|503.07|499.07|503.05|499.05|503.08|499.08|503|499|16
1614977790000|2021-03-05 20:56:30|502.96|498.96|503.09|499.09|503.1|499.1|502.88|498.88|15
1614977800000|2021-03-05 20:56:40|503.11|499.11|503.18|499.18|503.18|499.18|502.98|498.98|22
1614977810000|2021-03-05 20:56:50|503.16|499.16|503.13|499.13|503.16|499.16|503.13|499.13|5
1614977820000|2021-03-05 20:57:00|503.1|499.1|503.14|499.14|503.14|499.14|503.1|499.1|5
1614977830000|2021-03-05 20:57:10|503.15|499.15|503.21|499.21|503.21|499.21|503.15|499.15|5
1614977840000|2021-03-05 20:57:20|503.19|499.19|503.12|499.12|503.21|499.21|503.12|499.12|11
1614977850000|2021-03-05 20:57:30|503.13|499.13|503.05|499.05|503.18|499.18|503.04|499.04|10
1614977860000|2021-03-05 20:57:40|503.07|499.07|503.17|499.17|503.34|499.34|503.07|499.07|21
1614977870000|2021-03-05 20:57:50|503.18|499.18|503.19|499.19|503.2|499.2|503.16|499.16|8
1614977880000|2021-03-05 20:58:00|503.2|499.2|503.13|499.13|503.45|499.45|503.08|499.08|18
1614977890000|2021-03-05 20:58:10|503.15|499.15|503.29|499.29|503.29|499.29|503.06|499.06|22
1614977900000|2021-03-05 20:58:20|503.28|499.28|503.24|499.24|503.29|499.29|503.02|499.02|27
1614977910000|2021-03-05 20:58:30|503.26|499.26|503.38|499.38|503.38|499.38|503.24|499.24|17
1614977920000|2021-03-05 20:58:40|503.39|499.39|503.33|499.33|503.41|499.41|503.22|499.22|15
1614977930000|2021-03-05 20:58:50|503.31|499.31|503.37|499.37|503.41|499.41|503.29|499.29|20
1614977940000|2021-03-05 20:59:00|503.39|499.39|503.62|499.62|503.65|499.65|503.37|499.37|22
1614977950000|2021-03-05 20:59:10|503.63|499.63|503.78|499.78|503.78|499.78|503.63|499.63|5
1614977960000|2021-03-05 20:59:20|503.79|499.79|503.82|499.82|503.85|499.85|503.76|499.76|12
1614977970000|2021-03-05 20:59:30|503.83|499.83|503.82|499.82|503.84|499.84|503.82|499.82|3
1614977980000|2021-03-05 20:59:40|503.84|499.84|503.73|499.73|503.9|499.9|503.73|499.73|13
1614977990000|2021-03-05 20:59:50|503.67|499.67|503.67|499.67|503.72|499.72|503.67|499.67|22
1614978000000|2021-03-05 21:00:00|503.69|499.69|503.79|499.79|503.88|499.88|503.69|499.69|25
1614978010000|2021-03-05 21:00:10|503.78|499.78|503.76|499.76|503.79|499.79|503.73|499.73|20
1614978020000|2021-03-05 21:00:20|503.78|499.78|503.8|499.8|503.8|499.8|503.72|499.72|24
1614978030000|2021-03-05 21:00:30|503.78|499.78|503.69|499.69|503.82|499.82|503.68|499.68|28
1614978040000|2021-03-05 21:00:40|503.67|499.67|503.47|499.47|503.67|499.67|503.47|499.47|18
1614978050000|2021-03-05 21:00:50|503.48|499.48|503.62|499.62|503.62|499.62|503.46|499.46|22
1614978060000|2021-03-05 21:01:00|503.64|499.64|503.82|499.82|503.88|499.88|503.64|499.64|22
1614978070000|2021-03-05 21:01:10|503.76|499.76|503.77|499.77|503.9|499.9|503.71|499.71|26
1614978080000|2021-03-05 21:01:20|503.79|499.79|503.96|499.96|504.01|500.01|503.79|499.79|31
1614978090000|2021-03-05 21:01:30|503.95|499.95|504.06|500.06|504.08|500.08|503.95|499.95|22
1614978100000|2021-03-05 21:01:40|504.07|500.07|504.11|500.11|504.11|500.11|504.05|500.05|17
1614978110000|2021-03-05 21:01:50|504.12|500.12|504.12|500.12|504.14|500.14|504.05|500.05|15
1614978120000|2021-03-05 21:02:00|504.13|500.13|504.37|500.37|504.37|500.37|504.13|500.13|16
1614978130000|2021-03-05 21:02:10|504.35|500.35|504.34|500.34|504.45|500.45|504.26|500.26|28
1614978140000|2021-03-05 21:02:20|504.36|500.36|504.5|500.5|504.5|500.5|504.32|500.32|20
1614978150000|2021-03-05 21:02:30|504.51|500.51|504.4|500.4|504.51|500.51|504.14|500.14|22
1614978160000|2021-03-05 21:02:40|504.41|500.41|504.43|500.43|504.45|500.45|504.41|500.41|12
1614978170000|2021-03-05 21:02:50|504.41|500.41|504.34|500.34|504.44|500.44|504.34|500.34|19
1614978180000|2021-03-05 21:03:00|504.36|500.36|504.23|500.23|504.36|500.36|504.21|500.21|23
1614978190000|2021-03-05 21:03:10|504.2|500.2|503.95|499.95|504.2|500.2|503.95|499.95|18
1614978200000|2021-03-05 21:03:20|503.84|499.84|503.95|499.95|503.98|499.98|503.83|499.83|33
1614978210000|2021-03-05 21:03:30|503.94|499.94|504.02|500.02|504.03|500.03|503.92|499.92|31
1614978220000|2021-03-05 21:03:40|504.01|500.01|504.34|500.34|504.34|500.34|504.01|500.01|29
1614978230000|2021-03-05 21:03:50|504.32|500.32|504.41|500.41|504.44|500.44|504.27|500.27|30
1614978240000|2021-03-05 21:04:00|504.43|500.43|504.38|500.38|504.43|500.43|504.25|500.25|26
1614978250000|2021-03-05 21:04:10|504.3|500.3|504.22|500.22|504.35|500.35|504.17|500.17|30
1614978260000|2021-03-05 21:04:20|504.21|500.21|504.11|500.11|504.25|500.25|503.99|499.99|25
1614978270000|2021-03-05 21:04:30|504.07|500.07|504.18|500.18|504.18|500.18|504.07|500.07|19
1614978280000|2021-03-05 21:04:40|504.19|500.19|504.12|500.12|504.2|500.2|504.1|500.1|26
1614978290000|2021-03-05 21:04:50|504.14|500.14|504.05|500.05|504.14|500.14|503.78|499.78|28
1614978300000|2021-03-05 21:05:00|504.06|500.06|504.26|500.26|504.27|500.27|504.04|500.04|28
1614978310000|2021-03-05 21:05:10|504.27|500.27|504.24|500.24|504.27|500.27|504.19|500.19|27
1614978320000|2021-03-05 21:05:20|504.22|500.22|504.24|500.24|504.26|500.26|504.22|500.22|23
1614978330000|2021-03-05 21:05:30|504.22|500.22|504.25|500.25|504.27|500.27|504.21|500.21|12
1614978340000|2021-03-05 21:05:40|504.26|500.26|504.24|500.24|504.27|500.27|504.21|500.21|17
1614978350000|2021-03-05 21:05:50|504.23|500.23|504.23|500.23|504.28|500.28|504.22|500.22|22
1614978360000|2021-03-05 21:06:00|504.24|500.24|504.23|500.23|504.24|500.24|504.23|500.23|10
1614978370000|2021-03-05 21:06:10|504.24|500.24|504.23|500.23|504.24|500.24|504.23|500.23|2
1614978380000|2021-03-05 21:06:20|504.22|500.22|504.24|500.24|504.24|500.24|504.22|500.22|10
1614978390000|2021-03-05 21:06:30|504.22|500.22|504.18|500.18|504.22|500.22|504.16|500.16|10
1614978400000|2021-03-05 21:06:40|504.17|500.17|504.05|500.05|504.17|500.17|504.05|500.05|7
1614978410000|2021-03-05 21:06:50|504.04|500.04|504.09|500.09|504.09|500.09|503.8|499.8|28
1614978420000|2021-03-05 21:07:00|504.1|500.1|504.4|500.4|504.4|500.4|504.1|500.1|19
1614978430000|2021-03-05 21:07:10|504.41|500.41|504.25|500.25|504.41|500.41|504.24|500.24|19
1614978440000|2021-03-05 21:07:20|504.26|500.26|504.3|500.3|504.31|500.31|504.25|500.25|12
1614978450000|2021-03-05 21:07:30|504.29|500.29|504.3|500.3|504.31|500.31|504.28|500.28|20
1614978460000|2021-03-05 21:07:40|504.31|500.31|504.18|500.18|504.31|500.31|504.18|500.18|12
1614978470000|2021-03-05 21:07:50|504.16|500.16|504.14|500.14|504.19|500.19|504.13|500.13|16
1614978480000|2021-03-05 21:08:00|504.1|500.1|504.09|500.09|504.11|500.11|504.07|500.07|6
1614978490000|2021-03-05 21:08:10|504|500|503.85|499.85|504.11|500.11|503.85|499.85|33
1614978500000|2021-03-05 21:08:20|503.88|499.88|503.82|499.82|503.9|499.9|503.8|499.8|27
1614978510000|2021-03-05 21:08:30|503.83|499.83|503.66|499.66|503.83|499.83|503.66|499.66|21
1614978520000|2021-03-05 21:08:40|503.67|499.67|503.58|499.58|503.67|499.67|503.58|499.58|26
1614978530000|2021-03-05 21:08:50|503.59|499.59|503.41|499.41|503.59|499.59|503.37|499.37|23
1614978540000|2021-03-05 21:09:00|503.36|499.36|503.35|499.35|503.46|499.46|503.35|499.35|23
1614978550000|2021-03-05 21:09:10|503.36|499.36|503.14|499.14|503.37|499.37|503.05|499.05|13
1614978560000|2021-03-05 21:09:20|503.15|499.15|503.09|499.09|503.17|499.17|503.08|499.08|20
1614978570000|2021-03-05 21:09:30|503.08|499.08|502.92|498.92|503.08|499.08|502.81|498.81|24
1614978580000|2021-03-05 21:09:40|502.84|498.84|502.82|498.82|502.91|498.91|502.78|498.78|27
1614978590000|2021-03-05 21:09:50|502.81|498.81|502.81|498.81|502.84|498.84|502.77|498.77|18
1614978600000|2021-03-05 21:10:00|502.82|498.82|502.72|498.72|502.86|498.86|502.68|498.68|22
1614978610000|2021-03-05 21:10:10|502.73|498.73|502.72|498.72|502.73|498.73|502.67|498.67|20
1614978620000|2021-03-05 21:10:20|502.69|498.69|502.68|498.68|502.7|498.7|502.63|498.63|20
1614978630000|2021-03-05 21:10:30|502.67|498.67|502.72|498.72|502.72|498.72|502.64|498.64|19
1614978640000|2021-03-05 21:10:40|502.71|498.71|502.64|498.64|502.74|498.74|502.55|498.55|28
1614978650000|2021-03-05 21:10:50|502.65|498.65|502.77|498.77|502.8|498.8|502.63|498.63|21
1614978660000|2021-03-05 21:11:00|502.78|498.78|503.02|499.02|503.02|499.02|502.76|498.76|17
1614978670000|2021-03-05 21:11:10|503.08|499.08|502.91|498.91|503.09|499.09|502.8|498.8|29
1614978680000|2021-03-05 21:11:20|502.92|498.92|503.04|499.04|503.04|499.04|502.92|498.92|25
1614978690000|2021-03-05 21:11:30|503.05|499.05|503.01|499.01|503.05|499.05|503|499|12
1614978700000|2021-03-05 21:11:40|503.03|499.03|503.25|499.25|503.29|499.29|503.02|499.02|27
1614978710000|2021-03-05 21:11:50|503.17|499.17|503.41|499.41|503.42|499.42|503.16|499.16|30
1614978720000|2021-03-05 21:12:00|503.4|499.4|503.43|499.43|503.62|499.62|503.37|499.37|25
1614978730000|2021-03-05 21:12:10|503.41|499.41|503.4|499.4|503.41|499.41|503.34|499.34|21
1614978740000|2021-03-05 21:12:20|503.41|499.41|503.42|499.42|503.43|499.43|503.36|499.36|14
1614978750000|2021-03-05 21:12:30|503.41|499.41|503.39|499.39|503.42|499.42|503.38|499.38|19
1614978760000|2021-03-05 21:12:40|503.41|499.41|503.64|499.64|503.72|499.72|503.4|499.4|26
1614978770000|2021-03-05 21:12:50|503.63|499.63|503.74|499.74|503.84|499.84|503.63|499.63|21
1614978780000|2021-03-05 21:13:00|503.59|499.59|503.79|499.79|503.79|499.79|503.54|499.54|27
1614978790000|2021-03-05 21:13:10|503.8|499.8|503.76|499.76|503.81|499.81|503.73|499.73|24
1614978800000|2021-03-05 21:13:20|503.77|499.77|503.71|499.71|503.77|499.77|503.68|499.68|15
1614978810000|2021-03-05 21:13:30|503.72|499.72|503.64|499.64|503.72|499.72|503.63|499.63|9
1614978820000|2021-03-05 21:13:40|503.65|499.65|503.68|499.68|503.75|499.75|503.65|499.65|17
1614978830000|2021-03-05 21:13:50|503.67|499.67|503.26|499.26|503.67|499.67|503.24|499.24|26
1614978840000|2021-03-05 21:14:00|503.27|499.27|503.17|499.17|503.28|499.28|503.17|499.17|20
1614978850000|2021-03-05 21:14:10|503.19|499.19|503.19|499.19|503.21|499.21|503.17|499.17|20
1614978860000|2021-03-05 21:14:20|503.18|499.18|503.19|499.19|503.22|499.22|503.17|499.17|16
1614978870000|2021-03-05 21:14:30|503.18|499.18|503.08|499.08|503.2|499.2|503.07|499.07|18
1614978880000|2021-03-05 21:14:40|503.07|499.07|503.12|499.12|503.24|499.24|503|499|19
1614978890000|2021-03-05 21:14:50|503.11|499.11|503|499|503.11|499.11|502.9|498.9|29
1614978900000|2021-03-05 21:15:00|503.03|499.03|503.2|499.2|503.21|499.21|503.02|499.02|24
1614978910000|2021-03-05 21:15:10|503.18|499.18|503.24|499.24|503.24|499.24|503.16|499.16|18
1614978920000|2021-03-05 21:15:20|503.23|499.23|503.28|499.28|503.32|499.32|503.15|499.15|13
1614978930000|2021-03-05 21:15:30|503.3|499.3|503.3|499.3|503.3|499.3|503.28|499.28|11
1614978940000|2021-03-05 21:15:40|503.28|499.28|503.36|499.36|503.39|499.39|503.28|499.28|10
1614978950000|2021-03-05 21:15:50|503.37|499.37|503.42|499.42|503.46|499.46|503.36|499.36|11
1614978960000|2021-03-05 21:16:00|503.5|499.5|503.48|499.48|503.5|499.5|503.42|499.42|10
1614978970000|2021-03-05 21:16:10|503.45|499.45|503.46|499.46|503.46|499.46|503.45|499.45|4
1614978980000|2021-03-05 21:16:20|503.45|499.45|503.08|499.08|503.45|499.45|503.07|499.07|21
1614978990000|2021-03-05 21:16:30|503.11|499.11|503.21|499.21|503.34|499.34|503.11|499.11|27
1614979000000|2021-03-05 21:16:40|503.22|499.22|503.23|499.23|503.26|499.26|503.15|499.15|22
1614979010000|2021-03-05 21:16:50|503.2|499.2|503.18|499.18|503.21|499.21|503.17|499.17|15
1614979020000|2021-03-05 21:17:00|503.15|499.15|502.96|498.96|503.16|499.16|502.93|498.93|17
1614979030000|2021-03-05 21:17:10|502.91|498.91|502.95|498.95|503|499|502.91|498.91|18
1614979040000|2021-03-05 21:17:20|502.96|498.96|502.83|498.83|502.97|498.97|502.82|498.82|12
1614979050000|2021-03-05 21:17:30|502.84|498.84|502.36|498.36|502.84|498.84|502.29|498.29|24
1614979060000|2021-03-05 21:17:40|502.42|498.42|502.24|498.24|502.71|498.71|502.22|498.22|32
1614979070000|2021-03-05 21:17:50|502.22|498.22|502.26|498.26|502.49|498.49|502.19|498.19|28
1614979080000|2021-03-05 21:18:00|502.29|498.29|502.54|498.54|502.61|498.61|502.26|498.26|25
1614979090000|2021-03-05 21:18:10|502.53|498.53|502.43|498.43|502.53|498.53|502.39|498.39|24
1614979100000|2021-03-05 21:18:20|502.45|498.45|502.72|498.72|502.75|498.75|502.43|498.43|34
1614979110000|2021-03-05 21:18:30|502.74|498.74|502.76|498.76|502.78|498.78|502.74|498.74|23
1614979120000|2021-03-05 21:18:40|502.78|498.78|502.82|498.82|502.88|498.88|502.74|498.74|23
1614979130000|2021-03-05 21:18:50|502.81|498.81|502.85|498.85|502.87|498.87|502.76|498.76|30
1614979140000|2021-03-05 21:19:00|502.8|498.8|502.77|498.77|502.82|498.82|502.76|498.76|26
1614979150000|2021-03-05 21:19:10|502.79|498.79|502.55|498.55|502.79|498.79|502.55|498.55|23
1614979160000|2021-03-05 21:19:20|502.54|498.54|502.55|498.55|502.57|498.57|502.47|498.47|23
1614979170000|2021-03-05 21:19:30|502.53|498.53|502.46|498.46|502.62|498.62|502.45|498.45|26
1614979180000|2021-03-05 21:19:40|502.47|498.47|502.54|498.54|502.59|498.59|502.45|498.45|30
1614979190000|2021-03-05 21:19:50|502.55|498.55|502.48|498.48|502.63|498.63|502.41|498.41|24
1614979200000|2021-03-05 21:20:00|502.47|498.47|502.74|498.74|502.77|498.77|502.47|498.47|30
1614979210000|2021-03-05 21:20:10|502.75|498.75|502.79|498.79|502.82|498.82|502.59|498.59|20
1614979220000|2021-03-05 21:20:20|502.82|498.82|502.89|498.89|502.92|498.92|502.8|498.8|20
1614979230000|2021-03-05 21:20:30|502.88|498.88|502.87|498.87|502.88|498.88|502.73|498.73|29
1614979240000|2021-03-05 21:20:40|502.84|498.84|503.03|499.03|503.09|499.09|502.83|498.83|23
1614979250000|2021-03-05 21:20:50|502.98|498.98|503.25|499.25|503.28|499.28|502.92|498.92|24
1614979260000|2021-03-05 21:21:00|503.23|499.23|503.24|499.24|503.27|499.27|503.22|499.22|22
1614979270000|2021-03-05 21:21:10|503.25|499.25|503.33|499.33|503.34|499.34|503.2|499.2|21
1614979280000|2021-03-05 21:21:20|503.28|499.28|503.33|499.33|503.41|499.41|503.21|499.21|20
1614979290000|2021-03-05 21:21:30|503.37|499.37|503.38|499.38|503.4|499.4|503.25|499.25|27
1614979300000|2021-03-05 21:21:40|503.42|499.42|503.47|499.47|503.56|499.56|503.32|499.32|28
1614979310000|2021-03-05 21:21:50|503.51|499.51|503.65|499.65|503.65|499.65|503.51|499.51|17
1614979320000|2021-03-05 21:22:00|503.61|499.61|503.48|499.48|503.78|499.78|503.45|499.45|22
1614979330000|2021-03-05 21:22:10|503.44|499.44|503.27|499.27|503.47|499.47|503.21|499.21|26
1614979340000|2021-03-05 21:22:20|503.29|499.29|503.32|499.32|503.41|499.41|503.25|499.25|35
1614979350000|2021-03-05 21:22:30|503.33|499.33|503.33|499.33|503.37|499.37|503.26|499.26|29
1614979360000|2021-03-05 21:22:40|503.32|499.32|503.42|499.42|503.43|499.43|503.31|499.31|22
1614979370000|2021-03-05 21:22:50|503.38|499.38|503.42|499.42|503.56|499.56|503.38|499.38|24
1614979380000|2021-03-05 21:23:00|503.38|499.38|503.77|499.77|503.8|499.8|503.38|499.38|20
1614979390000|2021-03-05 21:23:10|503.79|499.79|503.8|499.8|503.84|499.84|503.78|499.78|17
1614979400000|2021-03-05 21:23:20|503.75|499.75|503.6|499.6|503.75|499.75|503.56|499.56|33
1614979410000|2021-03-05 21:23:30|503.59|499.59|503.53|499.53|503.62|499.62|503.42|499.42|30
1614979420000|2021-03-05 21:23:40|503.55|499.55|503.62|499.62|503.65|499.65|503.55|499.55|29
1614979430000|2021-03-05 21:23:50|503.65|499.65|503.61|499.61|503.65|499.65|503.54|499.54|18
1614979440000|2021-03-05 21:24:00|503.63|499.63|503.91|499.91|503.92|499.92|503.63|499.63|27
1614979450000|2021-03-05 21:24:10|503.9|499.9|503.64|499.64|503.9|499.9|503.64|499.64|23
1614979460000|2021-03-05 21:24:20|503.66|499.66|503.67|499.67|503.81|499.81|503.61|499.61|30
1614979470000|2021-03-05 21:24:30|503.65|499.65|503.59|499.59|503.74|499.74|503.56|499.56|29
1614979480000|2021-03-05 21:24:40|503.6|499.6|503.54|499.54|503.62|499.62|503.52|499.52|26
1614979490000|2021-03-05 21:24:50|503.53|499.53|503.63|499.63|503.67|499.67|503.53|499.53|22
1614979500000|2021-03-05 21:25:00|503.64|499.64|503.71|499.71|503.72|499.72|503.59|499.59|28
1614979510000|2021-03-05 21:25:10|503.72|499.72|503.77|499.77|503.77|499.77|503.71|499.71|17
1614979520000|2021-03-05 21:25:20|503.76|499.76|503.55|499.55|503.78|499.78|503.54|499.54|25
1614979530000|2021-03-05 21:25:30|503.58|499.58|503.6|499.6|503.63|499.63|503.52|499.52|28
1614979540000|2021-03-05 21:25:40|503.61|499.61|503.73|499.73|503.75|499.75|503.61|499.61|15
1614979550000|2021-03-05 21:25:50|503.74|499.74|503.69|499.69|503.74|499.74|503.66|499.66|9
1614979560000|2021-03-05 21:26:00|503.68|499.68|503.61|499.61|503.68|499.68|503.61|499.61|6
1614979570000|2021-03-05 21:26:10|503.62|499.62|503.4|499.4|503.62|499.62|503.38|499.38|15
1614979580000|2021-03-05 21:26:20|503.42|499.42|503.75|499.75|503.79|499.79|503.42|499.42|24
1614979590000|2021-03-05 21:26:30|503.74|499.74|503.67|499.67|503.74|499.74|503.51|499.51|15
1614979600000|2021-03-05 21:26:40|503.71|499.71|503.75|499.75|503.76|499.76|503.71|499.71|8
1614979610000|2021-03-05 21:26:50|503.76|499.76|503.77|499.77|503.77|499.77|503.74|499.74|14
1614979620000|2021-03-05 21:27:00|503.75|499.75|503.63|499.63|503.75|499.75|503.55|499.55|17
1614979630000|2021-03-05 21:27:10|503.62|499.62|503.35|499.35|503.63|499.63|503.25|499.25|19
1614979640000|2021-03-05 21:27:20|503.34|499.34|503.26|499.26|503.34|499.34|503.16|499.16|21
1614979650000|2021-03-05 21:27:30|503.25|499.25|503.09|499.09|503.26|499.26|503.09|499.09|12
1614979660000|2021-03-05 21:27:40|503.08|499.08|503.08|499.08|503.14|499.14|503.08|499.08|7
1614979670000|2021-03-05 21:27:50|503.07|499.07|503.37|499.37|503.37|499.37|503.07|499.07|30
1614979680000|2021-03-05 21:28:00|503.33|499.33|503.31|499.31|503.39|499.39|503.27|499.27|21
1614979690000|2021-03-05 21:28:10|503.29|499.29|503.5|499.5|503.53|499.53|503.27|499.27|19
1614979700000|2021-03-05 21:28:20|503.49|499.49|503.63|499.63|503.63|499.63|503.49|499.49|19
1614979710000|2021-03-05 21:28:30|503.62|499.62|503.59|499.59|503.63|499.63|503.56|499.56|11
1614979720000|2021-03-05 21:28:40|503.6|499.6|503.56|499.56|503.6|499.6|503.48|499.48|21
1614979730000|2021-03-05 21:28:50|503.55|499.55|503.53|499.53|503.58|499.58|503.52|499.52|12
1614979740000|2021-03-05 21:29:00|503.55|499.55|503.6|499.6|503.6|499.6|503.55|499.55|8
1614979750000|2021-03-05 21:29:10|503.56|499.56|503.6|499.6|503.6|499.6|503.56|499.56|7
1614979760000|2021-03-05 21:29:20|503.59|499.59|503.59|499.59|503.59|499.59|503.59|499.59|1
1614979770000|2021-03-05 21:29:30|503.56|499.56|503.37|499.37|503.56|499.56|503.28|499.28|16
1614979780000|2021-03-05 21:29:40|503.38|499.38|503.32|499.32|503.41|499.41|503.32|499.32|8
1614979790000|2021-03-05 21:29:50|503.33|499.33|503.37|499.37|503.37|499.37|503.32|499.32|10
1614979800000|2021-03-05 21:30:00|503.38|499.38|503.48|499.48|503.48|499.48|503.37|499.37|13
1614979810000|2021-03-05 21:30:10|503.46|499.46|503.49|499.49|503.49|499.49|503.44|499.44|11
1614979820000|2021-03-05 21:30:20|503.48|499.48|503.49|499.49|503.49|499.49|503.41|499.41|13
1614979830000|2021-03-05 21:30:30|503.5|499.5|503.41|499.41|503.57|499.57|503.36|499.36|17
1614979840000|2021-03-05 21:30:40|503.44|499.44|503.42|499.42|503.49|499.49|503.4|499.4|11
1614979850000|2021-03-05 21:30:50|503.4|499.4|503.58|499.58|503.58|499.58|503.4|499.4|16
1614979860000|2021-03-05 21:31:00|503.57|499.57|503.58|499.58|503.63|499.63|503.55|499.55|15
1614979870000|2021-03-05 21:31:10|503.59|499.59|503.67|499.67|503.68|499.68|503.57|499.57|16
1614979880000|2021-03-05 21:31:20|503.64|499.64|503.64|499.64|503.64|499.64|503.43|499.43|17
1614979890000|2021-03-05 21:31:30|503.63|499.63|503.69|499.69|503.7|499.7|503.63|499.63|13
1614979900000|2021-03-05 21:31:40|503.72|499.72|503.68|499.68|503.73|499.73|503.67|499.67|11
1614979910000|2021-03-05 21:31:50|503.69|499.69|503.69|499.69|503.7|499.7|503.69|499.69|7
1614979920000|2021-03-05 21:32:00|503.7|499.7|503.66|499.66|503.75|499.75|503.66|499.66|23
1614979930000|2021-03-05 21:32:10|503.67|499.67|503.61|499.61|503.67|499.67|503.51|499.51|19
1614979940000|2021-03-05 21:32:20|503.49|499.49|503.47|499.47|503.53|499.53|503.34|499.34|29
1614979950000|2021-03-05 21:32:30|503.5|499.5|503.56|499.56|503.62|499.62|503.43|499.43|30
1614979960000|2021-03-05 21:32:40|503.57|499.57|503.57|499.57|503.57|499.57|503.53|499.53|9
1614979970000|2021-03-05 21:32:50|503.59|499.59|503.51|499.51|503.59|499.59|503.47|499.47|18
1614979980000|2021-03-05 21:33:00|503.53|499.53|503.43|499.43|503.53|499.53|503.43|499.43|15
1614979990000|2021-03-05 21:33:10|503.42|499.42|503.43|499.43|503.51|499.51|503.29|499.29|23
1614980000000|2021-03-05 21:33:20|503.45|499.45|503.47|499.47|503.49|499.49|503.25|499.25|29
1614980010000|2021-03-05 21:33:30|503.5|499.5|503.69|499.69|503.69|499.69|503.38|499.38|30
1614980020000|2021-03-05 21:33:40|503.73|499.73|503.7|499.7|503.8|499.8|503.57|499.57|25
1614980030000|2021-03-05 21:33:50|503.64|499.64|503.62|499.62|503.84|499.84|503.53|499.53|32
1614980040000|2021-03-05 21:34:00|503.61|499.61|503.67|499.67|503.67|499.67|503.57|499.57|14
1614980050000|2021-03-05 21:34:10|503.65|499.65|503.64|499.64|503.66|499.66|503.45|499.45|26
1614980060000|2021-03-05 21:34:20|503.65|499.65|503.6|499.6|503.65|499.65|503.25|499.25|25
1614980070000|2021-03-05 21:34:30|503.59|499.59|503.69|499.69|503.7|499.7|503.57|499.57|14
1614980080000|2021-03-05 21:34:40|503.71|499.71|503.69|499.69|503.71|499.71|503.69|499.69|4
1614980090000|2021-03-05 21:34:50|503.7|499.7|503.62|499.62|503.71|499.71|503.61|499.61|16
1614980100000|2021-03-05 21:35:00|503.61|499.61|503.69|499.69|503.69|499.69|503.61|499.61|14
1614980110000|2021-03-05 21:35:10|503.68|499.68|503.71|499.71|503.71|499.71|503.68|499.68|5
1614980120000|2021-03-05 21:35:20|503.72|499.72|503.66|499.66|503.75|499.75|503.66|499.66|13
1614980130000|2021-03-05 21:35:30|503.65|499.65|503.59|499.59|503.71|499.71|503.57|499.57|12
1614980140000|2021-03-05 21:35:40|503.6|499.6|503.57|499.57|503.61|499.61|503.57|499.57|17
1614980150000|2021-03-05 21:35:50|503.58|499.58|503.56|499.56|503.58|499.58|503.54|499.54|5
1614980160000|2021-03-05 21:36:00|503.57|499.57|503.45|499.45|503.59|499.59|503.44|499.44|10
1614980170000|2021-03-05 21:36:10|503.46|499.46|503.53|499.53|503.53|499.53|503.46|499.46|12
1614980180000|2021-03-05 21:36:20|503.52|499.52|503.67|499.67|503.68|499.68|503.52|499.52|18
1614980190000|2021-03-05 21:36:30|503.66|499.66|503.66|499.66|503.66|499.66|503.66|499.66|1
1614980200000|2021-03-05 21:36:40|503.65|499.65|503.6|499.6|503.65|499.65|503.57|499.57|7
1614980210000|2021-03-05 21:36:50|503.61|499.61|503.64|499.64|503.64|499.64|503.6|499.6|6
1614980220000|2021-03-05 21:37:00|503.63|499.63|503.62|499.62|503.64|499.64|503.62|499.62|4
1614980230000|2021-03-05 21:37:10|503.63|499.63|503.77|499.77|503.77|499.77|503.62|499.62|9
1614980240000|2021-03-05 21:37:20|503.78|499.78|503.73|499.73|503.83|499.83|503.73|499.73|16
1614980250000|2021-03-05 21:37:30|503.74|499.74|503.84|499.84|503.84|499.84|503.74|499.74|9
1614980260000|2021-03-05 21:37:40|503.85|499.85|503.85|499.85|503.86|499.86|503.82|499.82|20
1614980270000|2021-03-05 21:37:50|503.9|499.9|503.93|499.93|503.96|499.96|503.86|499.86|23
1614980280000|2021-03-05 21:38:00|503.97|499.97|504|500|504.01|500.01|503.92|499.92|24
1614980290000|2021-03-05 21:38:10|503.99|499.99|503.96|499.96|503.99|499.99|503.92|499.92|15
1614980300000|2021-03-05 21:38:20|503.97|499.97|503.94|499.94|504.03|500.03|503.93|499.93|22
1614980310000|2021-03-05 21:38:30|503.98|499.98|503.86|499.86|504.01|500.01|503.85|499.85|21
1614980320000|2021-03-05 21:38:40|503.89|499.89|503.84|499.84|503.89|499.89|503.82|499.82|13
1614980330000|2021-03-05 21:38:50|503.86|499.86|503.96|499.96|503.96|499.96|503.85|499.85|14
1614980340000|2021-03-05 21:39:00|503.98|499.98|504.01|500.01|504.03|500.03|503.98|499.98|9
1614980350000|2021-03-05 21:39:10|503.99|499.99|504|500|504|500|503.99|499.99|2
1614980360000|2021-03-05 21:39:20|504.03|500.03|504.04|500.04|504.04|500.04|504|500|7
1614980370000|2021-03-05 21:39:30|504.03|500.03|504.09|500.09|504.09|500.09|504.03|500.03|6
1614980380000|2021-03-05 21:39:40|504.08|500.08|504.1|500.1|504.1|500.1|504.08|500.08|3
1614980390000|2021-03-05 21:39:50|504.11|500.11|504.12|500.12|504.12|500.12|504.1|500.1|3
1614980420000|2021-03-05 21:40:20|504.11|500.11|504.12|500.12|504.12|500.12|504.11|500.11|2
1614980430000|2021-03-05 21:40:30|504.11|500.11|504.15|500.15|504.16|500.16|504.11|500.11|7
1614980440000|2021-03-05 21:40:40|504.16|500.16|504.15|500.15|504.16|500.16|504.14|500.14|4
1614980450000|2021-03-05 21:40:50|504.19|500.19|504.21|500.21|504.21|500.21|504.19|500.19|2
1614980460000|2021-03-05 21:41:00|504.23|500.23|504.25|500.25|504.26|500.26|504.23|500.23|5
1614980470000|2021-03-05 21:41:10|504.36|500.36|504.53|500.53|504.56|500.56|504.34|500.34|13
1614980480000|2021-03-05 21:41:20|504.58|500.58|504.58|500.58|504.6|500.6|504.58|500.58|6
1614980490000|2021-03-05 21:41:30|504.59|500.59|504.57|500.57|504.62|500.62|504.57|500.57|15
1614980500000|2021-03-05 21:41:40|504.6|500.6|504.51|500.51|504.61|500.61|504.5|500.5|17
1614980510000|2021-03-05 21:41:50|504.53|500.53|504.54|500.54|504.55|500.55|504.48|500.48|11
1614980520000|2021-03-05 21:42:00|504.55|500.55|504.65|500.65|504.65|500.65|504.55|500.55|7
1614980530000|2021-03-05 21:42:10|504.66|500.66|504.72|500.72|504.73|500.73|504.65|500.65|8
1614980540000|2021-03-05 21:42:20|504.73|500.73|504.71|500.71|504.73|500.73|504.7|500.7|4
1614980550000|2021-03-05 21:42:30|504.7|500.7|504.72|500.72|504.76|500.76|504.68|500.68|11
1614980560000|2021-03-05 21:42:40|504.73|500.73|504.73|500.73|504.73|500.73|504.71|500.71|4
1614980570000|2021-03-05 21:42:50|504.74|500.74|504.82|500.82|504.85|500.85|504.73|500.73|12
1614980580000|2021-03-05 21:43:00|504.81|500.81|504.68|500.68|504.83|500.83|504.66|500.66|22
1614980590000|2021-03-05 21:43:10|504.67|500.67|504.74|500.74|504.78|500.78|504.66|500.66|17
1614980600000|2021-03-05 21:43:20|504.73|500.73|504.73|500.73|504.79|500.79|504.73|500.73|15
1614980610000|2021-03-05 21:43:30|504.75|500.75|504.76|500.76|504.76|500.76|504.73|500.73|14
1614980620000|2021-03-05 21:43:40|504.74|500.74|504.73|500.73|504.75|500.75|504.71|500.71|14
1614980630000|2021-03-05 21:43:50|504.72|500.72|504.68|500.68|504.73|500.73|504.68|500.68|12
1614980640000|2021-03-05 21:44:00|504.7|500.7|504.71|500.71|504.71|500.71|504.68|500.68|4
1614980650000|2021-03-05 21:44:10|504.7|500.7|504.82|500.82|504.82|500.82|504.7|500.7|12
1614980660000|2021-03-05 21:44:20|504.81|500.81|504.84|500.84|504.89|500.89|504.81|500.81|11
1614980670000|2021-03-05 21:44:30|504.85|500.85|504.81|500.81|504.85|500.85|504.73|500.73|14
1614980680000|2021-03-05 21:44:40|504.8|500.8|504.81|500.81|504.81|500.81|504.8|500.8|6
1614980690000|2021-03-05 21:44:50|504.82|500.82|504.82|500.82|504.82|500.82|504.82|500.82|1
1614980700000|2021-03-05 21:45:00|504.79|500.79|504.84|500.84|504.84|500.84|504.79|500.79|12
1614980710000|2021-03-05 21:45:10|504.86|500.86|504.82|500.82|504.89|500.89|504.82|500.82|10
1614980720000|2021-03-05 21:45:20|504.83|500.83|504.92|500.92|505|501|504.82|500.82|20
1614980730000|2021-03-05 21:45:30|504.94|500.94|504.95|500.95|504.96|500.96|504.93|500.93|17
1614980740000|2021-03-05 21:45:40|505.11|501.11|505.13|501.13|505.13|501.13|505.09|501.09|22
1614980750000|2021-03-05 21:45:50|505.11|501.11|505.11|501.11|505.13|501.13|505.09|501.09|16
1614980760000|2021-03-05 21:46:00|505.13|501.13|505.12|501.12|505.13|501.13|505.1|501.1|12
1614980770000|2021-03-05 21:46:10|505.13|501.13|505.14|501.14|505.15|501.15|505.12|501.12|11
1614980780000|2021-03-05 21:46:20|505.15|501.15|505.2|501.2|505.24|501.24|505.11|501.11|14
1614980790000|2021-03-05 21:46:30|505.19|501.19|505.33|501.33|505.39|501.39|505.18|501.18|29
1614980800000|2021-03-05 21:46:40|505.34|501.34|505.34|501.34|505.35|501.35|505.32|501.32|10
1614980810000|2021-03-05 21:46:50|505.35|501.35|505.33|501.33|505.35|501.35|505.31|501.31|13
1614980820000|2021-03-05 21:47:00|505.34|501.34|505.07|501.07|505.34|501.34|505.05|501.05|19
1614980830000|2021-03-05 21:47:10|504.97|500.97|504.84|500.84|504.98|500.98|504.83|500.83|21
1614980840000|2021-03-05 21:47:20|504.82|500.82|504.51|500.51|504.9|500.9|504.5|500.5|28
1614980850000|2021-03-05 21:47:30|504.52|500.52|504.59|500.59|504.75|500.75|504.52|500.52|25
1614980860000|2021-03-05 21:47:40|504.6|500.6|504.59|500.59|504.65|500.65|504.57|500.57|16
1614980870000|2021-03-05 21:47:50|504.58|500.58|504.45|500.45|504.58|500.58|504.45|500.45|9
1614980880000|2021-03-05 21:48:00|504.46|500.46|504.33|500.33|504.47|500.47|504.33|500.33|10
1614980890000|2021-03-05 21:48:10|504.37|500.37|504.17|500.17|504.39|500.39|504.05|500.05|26
1614980900000|2021-03-05 21:48:20|504.16|500.16|504.21|500.21|504.27|500.27|504.1|500.1|29
1614980910000|2021-03-05 21:48:30|504.18|500.18|504.08|500.08|504.18|500.18|504.08|500.08|19
1614980920000|2021-03-05 21:48:40|504.04|500.04|503.95|499.95|504.04|500.04|503.93|499.93|14
1614980930000|2021-03-05 21:48:50|503.89|499.89|503.92|499.92|503.94|499.94|503.86|499.86|21
1614980940000|2021-03-05 21:49:00|503.93|499.93|504.01|500.01|504.07|500.07|503.86|499.86|29
1614980950000|2021-03-05 21:49:10|504.05|500.05|503.97|499.97|504.05|500.05|503.95|499.95|23
1614980960000|2021-03-05 21:49:20|503.99|499.99|503.94|499.94|503.99|499.99|503.92|499.92|22
1614980970000|2021-03-05 21:49:30|503.95|499.95|503.96|499.96|504|500|503.91|499.91|25
1614980980000|2021-03-05 21:49:40|503.98|499.98|503.72|499.72|503.98|499.98|503.72|499.72|15
1614980990000|2021-03-05 21:49:50|503.82|499.82|503.61|499.61|503.88|499.88|503.61|499.61|14
1614981000000|2021-03-05 21:50:00|503.6|499.6|503.33|499.33|503.61|499.61|503.3|499.3|28
1614981010000|2021-03-05 21:50:10|503.34|499.34|503.33|499.33|503.4|499.4|503.31|499.31|19
1614981020000|2021-03-05 21:50:20|503.28|499.28|503.45|499.45|503.47|499.47|503.28|499.28|18
1614981030000|2021-03-05 21:50:30|503.46|499.46|503.83|499.83|503.85|499.85|503.46|499.46|27
1614981040000|2021-03-05 21:50:40|503.84|499.84|503.78|499.78|503.84|499.84|503.74|499.74|19
1614981050000|2021-03-05 21:50:50|503.79|499.79|503.8|499.8|503.83|499.83|503.75|499.75|30
1614981060000|2021-03-05 21:51:00|503.81|499.81|503.87|499.87|503.93|499.93|503.81|499.81|18
1614981070000|2021-03-05 21:51:10|503.88|499.88|503.99|499.99|503.99|499.99|503.88|499.88|15
1614981080000|2021-03-05 21:51:20|504.02|500.02|504.2|500.2|504.24|500.24|504.02|500.02|20
1614981090000|2021-03-05 21:51:30|504.19|500.19|504|500|504.19|500.19|503.99|499.99|6
1614981100000|2021-03-05 21:51:40|503.99|499.99|504.02|500.02|504.04|500.04|503.98|499.98|8
1614981110000|2021-03-05 21:51:50|504.05|500.05|504.03|500.03|504.05|500.05|504.03|500.03|10
1614981120000|2021-03-05 21:52:00|504.04|500.04|503.92|499.92|504.04|500.04|503.9|499.9|13
1614981130000|2021-03-05 21:52:10|503.89|499.89|503.65|499.65|503.89|499.89|503.57|499.57|24
1614981140000|2021-03-05 21:52:20|503.68|499.68|503.67|499.67|503.69|499.69|503.62|499.62|12
1614981150000|2021-03-05 21:52:30|503.66|499.66|503.67|499.67|503.67|499.67|503.65|499.65|6
1614981160000|2021-03-05 21:52:40|503.54|499.54|503.45|499.45|503.54|499.54|503.45|499.45|6
1614981170000|2021-03-05 21:52:50|503.44|499.44|503.43|499.43|503.46|499.46|503.42|499.42|10
1614981180000|2021-03-05 21:53:00|503.39|499.39|503.15|499.15|503.4|499.4|503.14|499.14|13
1614981190000|2021-03-05 21:53:10|503.16|499.16|503.11|499.11|503.16|499.16|503.11|499.11|17
1614981200000|2021-03-05 21:53:20|503.14|499.14|503.22|499.22|503.27|499.27|503.11|499.11|25
1614981210000|2021-03-05 21:53:30|503.21|499.21|503.41|499.41|503.43|499.43|503.21|499.21|28
1614981220000|2021-03-05 21:53:40|503.4|499.4|503.44|499.44|503.5|499.5|503.4|499.4|24
1614981230000|2021-03-05 21:53:50|503.43|499.43|503.76|499.76|503.77|499.77|503.43|499.43|25
1614981240000|2021-03-05 21:54:00|503.74|499.74|503.81|499.81|503.82|499.82|503.73|499.73|26
1614981250000|2021-03-05 21:54:10|503.82|499.82|503.89|499.89|503.89|499.89|503.79|499.79|22
1614981260000|2021-03-05 21:54:20|503.88|499.88|504.35|500.35|504.35|500.35|503.88|499.88|22
1614981270000|2021-03-05 21:54:30|504.36|500.36|504.27|500.27|504.39|500.39|504.27|500.27|26
1614981280000|2021-03-05 21:54:40|504.2|500.2|504.07|500.07|504.21|500.21|504.06|500.06|25
1614981290000|2021-03-05 21:54:50|504.08|500.08|504.18|500.18|504.2|500.2|504.07|500.07|19
1614981300000|2021-03-05 21:55:00|504.19|500.19|504.16|500.16|504.19|500.19|504.1|500.1|20
1614981310000|2021-03-05 21:55:10|504.17|500.17|504.18|500.18|504.21|500.21|504.16|500.16|11
1614981320000|2021-03-05 21:55:20|504.17|500.17|504.1|500.1|504.19|500.19|504.1|500.1|11
1614981330000|2021-03-05 21:55:30|504.08|500.08|504.05|500.05|504.09|500.09|503.99|499.99|26
1614981340000|2021-03-05 21:55:40|504|500|503.88|499.88|504.01|500.01|503.87|499.87|15
1614981350000|2021-03-05 21:55:50|503.87|499.87|503.89|499.89|503.9|499.9|503.87|499.87|15
1614981360000|2021-03-05 21:56:00|503.9|499.9|503.67|499.67|503.9|499.9|503.62|499.62|25
1614981370000|2021-03-05 21:56:10|503.66|499.66|503.69|499.69|503.71|499.71|503.66|499.66|25
1614981380000|2021-03-05 21:56:20|503.7|499.7|503.63|499.63|503.7|499.7|503.59|499.59|14
1614981390000|2021-03-05 21:56:30|503.61|499.61|503.63|499.63|503.65|499.65|503.61|499.61|7
1614981400000|2021-03-05 21:56:40|503.62|499.62|503.6|499.6|503.63|499.63|503.6|499.6|6
1614981410000|2021-03-05 21:56:50|503.67|499.67|503.7|499.7|503.72|499.72|503.65|499.65|20
1614981420000|2021-03-05 21:57:00|503.71|499.71|503.68|499.68|503.72|499.72|503.68|499.68|14
1614981430000|2021-03-05 21:57:10|503.69|499.69|503.59|499.59|503.69|499.69|503.58|499.58|9
1614981440000|2021-03-05 21:57:20|503.6|499.6|503.69|499.69|503.74|499.74|503.6|499.6|16
1614981450000|2021-03-05 21:57:30|503.7|499.7|503.7|499.7|503.73|499.73|503.7|499.7|4
1614981460000|2021-03-05 21:57:40|503.69|499.69|503.71|499.71|503.73|499.73|503.69|499.69|14
1614981470000|2021-03-05 21:57:50|503.73|499.73|503.76|499.76|503.8|499.8|503.73|499.73|24
1614981480000|2021-03-05 21:58:00|503.77|499.77|503.76|499.76|503.78|499.78|503.76|499.76|15
1614981490000|2021-03-05 21:58:10|503.78|499.78|503.8|499.8|503.82|499.82|503.76|499.76|14
1614981500000|2021-03-05 21:58:20|503.78|499.78|503.78|499.78|503.83|499.83|503.78|499.78|12
1614981510000|2021-03-05 21:58:30|503.8|499.8|503.8|499.8|503.81|499.81|503.79|499.79|11
1614981520000|2021-03-05 21:58:40|503.79|499.79|503.77|499.77|503.8|499.8|503.77|499.77|9
1614981530000|2021-03-05 21:58:50|503.78|499.78|503.77|499.77|503.78|499.78|503.77|499.77|2
1615017660000|2021-03-06 08:01:00|504.67|500.67|505.35|501.35|505.48|501.48|504.64|500.64|29
1615017670000|2021-03-06 08:01:10|505.34|501.34|504.97|500.97|505.44|501.44|504.97|500.97|20
1615017680000|2021-03-06 08:01:20|504.71|500.71|504.51|500.51|504.71|500.71|504.5|500.5|26
1615017690000|2021-03-06 08:01:30|504.53|500.53|504.68|500.68|504.7|500.7|504.53|500.53|29
1615017700000|2021-03-06 08:01:40|504.71|500.71|504.77|500.77|504.78|500.78|504.71|500.71|16
1615017710000|2021-03-06 08:01:50|504.76|500.76|504.92|500.92|505.03|501.03|504.76|500.76|22
1615017720000|2021-03-06 08:02:00|504.94|500.94|504.98|500.98|504.98|500.98|504.84|500.84|23
1615017730000|2021-03-06 08:02:10|504.99|500.99|504.79|500.79|505.13|501.13|504.79|500.79|23
1615017740000|2021-03-06 08:02:20|504.81|500.81|504.76|500.76|504.83|500.83|504.76|500.76|16
1615017750000|2021-03-06 08:02:30|504.77|500.77|504.91|500.91|505.02|501.02|504.73|500.73|25
1615017760000|2021-03-06 08:02:40|504.9|500.9|505.05|501.05|505.06|501.06|504.9|500.9|27
1615017770000|2021-03-06 08:02:50|505.04|501.04|504.94|500.94|505.22|501.22|504.9|500.9|30
1615017780000|2021-03-06 08:03:00|504.92|500.92|504.97|500.97|505.15|501.15|504.89|500.89|32
1615017790000|2021-03-06 08:03:10|505|501|505.16|501.16|505.22|501.22|504.98|500.98|25
1615017800000|2021-03-06 08:03:20|505.17|501.17|505.26|501.26|505.38|501.38|505.17|501.17|21
1615017810000|2021-03-06 08:03:30|505.23|501.23|505.06|501.06|505.26|501.26|505|501|26
1615017820000|2021-03-06 08:03:40|505.07|501.07|505.23|501.23|505.3|501.3|505.07|501.07|23
1615017830000|2021-03-06 08:03:50|505.21|501.21|505.35|501.35|505.57|501.57|505.21|501.21|30
1615017840000|2021-03-06 08:04:00|505.46|501.46|505.48|501.48|505.49|501.49|505.37|501.37|18
1615017850000|2021-03-06 08:04:10|505.47|501.47|505.48|501.48|505.49|501.49|505.47|501.47|11
1615017860000|2021-03-06 08:04:20|505.49|501.49|505.42|501.42|505.51|501.51|505.4|501.4|18
1615017870000|2021-03-06 08:04:30|505.41|501.41|505.42|501.42|505.43|501.43|505.4|501.4|14
1615017880000|2021-03-06 08:04:40|505.43|501.43|505.43|501.43|505.46|501.46|505.42|501.42|15
1615017890000|2021-03-06 08:04:50|505.44|501.44|505.61|501.61|505.61|501.61|505.42|501.42|17
1615017900000|2021-03-06 08:05:00|505.6|501.6|505.64|501.64|505.67|501.67|505.59|501.59|14
1615017910000|2021-03-06 08:05:10|505.66|501.66|505.76|501.76|505.78|501.78|505.64|501.64|22
1615017920000|2021-03-06 08:05:20|505.73|501.73|505.87|501.87|505.91|501.91|505.72|501.72|29
1615017930000|2021-03-06 08:05:30|505.91|501.91|506.05|502.05|506.11|502.11|505.88|501.88|32
1615017940000|2021-03-06 08:05:40|506.04|502.04|506.03|502.03|506.06|502.06|505.92|501.92|24
1615017950000|2021-03-06 08:05:50|506.06|502.06|505.96|501.96|506.16|502.16|505.96|501.96|28
1615017960000|2021-03-06 08:06:00|505.98|501.98|506.12|502.12|506.16|502.16|505.98|501.98|20
1615017970000|2021-03-06 08:06:10|506.16|502.16|506.16|502.16|506.24|502.24|506.11|502.11|18
1615017980000|2021-03-06 08:06:20|506.15|502.15|506.17|502.17|506.17|502.17|506.14|502.14|16
1615017990000|2021-03-06 08:06:30|506.16|502.16|506.18|502.18|506.2|502.2|506.13|502.13|20
1615018000000|2021-03-06 08:06:40|506.19|502.19|506.17|502.17|506.19|502.19|506.15|502.15|13
1615018010000|2021-03-06 08:06:50|506.16|502.16|506.18|502.18|506.19|502.19|506.15|502.15|10
1615018020000|2021-03-06 08:07:00|506.17|502.17|505.97|501.97|506.17|502.17|505.91|501.91|21
1615018030000|2021-03-06 08:07:10|505.95|501.95|505.78|501.78|505.95|501.95|505.6|501.6|24
1615018040000|2021-03-06 08:07:20|505.75|501.75|505.48|501.48|505.75|501.75|505.44|501.44|20
1615018050000|2021-03-06 08:07:30|505.49|501.49|505.33|501.33|505.49|501.49|505.28|501.28|19
1615018060000|2021-03-06 08:07:40|505.32|501.32|505.33|501.33|505.36|501.36|505.27|501.27|21
1615018070000|2021-03-06 08:07:50|505.32|501.32|505.27|501.27|505.36|501.36|505.13|501.13|20
1615018080000|2021-03-06 08:08:00|505.26|501.26|505.28|501.28|505.29|501.29|505.25|501.25|10
1615018090000|2021-03-06 08:08:10|505.29|501.29|505.4|501.4|505.47|501.47|505.28|501.28|19
1615018100000|2021-03-06 08:08:20|505.41|501.41|505.41|501.41|505.45|501.45|505.4|501.4|15
1615018110000|2021-03-06 08:08:30|505.4|501.4|505.18|501.18|505.43|501.43|505.18|501.18|17
1615018120000|2021-03-06 08:08:40|505.17|501.17|505.07|501.07|505.17|501.17|505.07|501.07|14
1615018130000|2021-03-06 08:08:50|505.05|501.05|505.05|501.05|505.07|501.07|504.9|500.9|17
1615018140000|2021-03-06 08:09:00|505.06|501.06|505.08|501.08|505.08|501.08|505|501|15
1615018150000|2021-03-06 08:09:10|505.07|501.07|505.1|501.1|505.12|501.12|505.05|501.05|15
1615018160000|2021-03-06 08:09:20|505.11|501.11|504.89|500.89|505.12|501.12|504.89|500.89|13
1615018170000|2021-03-06 08:09:30|504.88|500.88|504.7|500.7|504.88|500.88|504.69|500.69|18
1615018180000|2021-03-06 08:09:40|504.71|500.71|504.59|500.59|504.79|500.79|504.48|500.48|25
1615018190000|2021-03-06 08:09:50|504.53|500.53|504.68|500.68|504.75|500.75|504.31|500.31|30
1615018200000|2021-03-06 08:10:00|504.67|500.67|504.72|500.72|504.85|500.85|504.57|500.57|19
1615018210000|2021-03-06 08:10:10|504.68|500.68|504.7|500.7|504.72|500.72|504.5|500.5|20
1615018220000|2021-03-06 08:10:20|504.55|500.55|504.51|500.51|504.61|500.61|504.51|500.51|20
1615018230000|2021-03-06 08:10:30|504.52|500.52|504.39|500.39|504.52|500.52|504.39|500.39|21
1615018240000|2021-03-06 08:10:40|504.4|500.4|504.36|500.36|504.48|500.48|504.26|500.26|24
1615018250000|2021-03-06 08:10:50|504.35|500.35|504.18|500.18|504.36|500.36|504.06|500.06|17
1615018260000|2021-03-06 08:11:00|504.14|500.14|504.22|500.22|504.33|500.33|504.13|500.13|26
1615018270000|2021-03-06 08:11:10|504.25|500.25|504.27|500.27|504.33|500.33|504.18|500.18|16
1615018280000|2021-03-06 08:11:20|504.29|500.29|504.29|500.29|504.35|500.35|504.28|500.28|18
1615018290000|2021-03-06 08:11:30|504.26|500.26|504.21|500.21|504.61|500.61|504.21|500.21|21
1615018300000|2021-03-06 08:11:40|504.19|500.19|504.26|500.26|504.26|500.26|504.16|500.16|20
1615018310000|2021-03-06 08:11:50|504.44|500.44|504.39|500.39|504.44|500.44|504.28|500.28|28
1615018320000|2021-03-06 08:12:00|504.38|500.38|504.68|500.68|504.68|500.68|504.38|500.38|23
1615018330000|2021-03-06 08:12:10|504.7|500.7|504.62|500.62|504.72|500.72|504.6|500.6|19
1615018340000|2021-03-06 08:12:20|504.63|500.63|504.4|500.4|504.65|500.65|504.4|500.4|21
1615018350000|2021-03-06 08:12:30|504.39|500.39|504.25|500.25|504.39|500.39|504.24|500.24|18
1615018360000|2021-03-06 08:12:40|504.24|500.24|504.28|500.28|504.45|500.45|504.24|500.24|14
1615018370000|2021-03-06 08:12:50|504.29|500.29|504.31|500.31|504.36|500.36|504.28|500.28|18
1615018380000|2021-03-06 08:13:00|504.3|500.3|504.24|500.24|504.31|500.31|504.24|500.24|21
1615018390000|2021-03-06 08:13:10|504.22|500.22|504.44|500.44|504.44|500.44|504.22|500.22|23
1615018400000|2021-03-06 08:13:20|504.41|500.41|504.39|500.39|504.45|500.45|504.35|500.35|20
1615018410000|2021-03-06 08:13:30|504.38|500.38|504.41|500.41|504.42|500.42|504.37|500.37|13
1615018420000|2021-03-06 08:13:40|504.4|500.4|504.41|500.41|504.42|500.42|504.36|500.36|20
1615018430000|2021-03-06 08:13:50|504.37|500.37|504.35|500.35|504.39|500.39|504.33|500.33|16
1615018440000|2021-03-06 08:14:00|504.36|500.36|504.2|500.2|504.36|500.36|504.18|500.18|18
1615018450000|2021-03-06 08:14:10|504.26|500.26|504.34|500.34|504.44|500.44|504.26|500.26|27
1615018460000|2021-03-06 08:14:20|504.37|500.37|504.42|500.42|504.48|500.48|504.34|500.34|19
1615018470000|2021-03-06 08:14:30|504.43|500.43|504.35|500.35|504.44|500.44|504.34|500.34|15
1615018480000|2021-03-06 08:14:40|504.41|500.41|504.49|500.49|504.54|500.54|504.35|500.35|15
1615018490000|2021-03-06 08:14:50|504.5|500.5|504.26|500.26|504.52|500.52|504.24|500.24|20
1615018500000|2021-03-06 08:15:00|504.27|500.27|504.29|500.29|504.3|500.3|504.26|500.26|7
1615018510000|2021-03-06 08:15:10|504.28|500.28|504.39|500.39|504.54|500.54|504.28|500.28|23
1615018520000|2021-03-06 08:15:20|504.4|500.4|504.48|500.48|504.53|500.53|504.29|500.29|19
1615018530000|2021-03-06 08:15:30|504.41|500.41|504.5|500.5|504.5|500.5|504.37|500.37|18
1615018540000|2021-03-06 08:15:40|504.47|500.47|504.5|500.5|504.51|500.51|504.46|500.46|15
1615018550000|2021-03-06 08:15:50|504.51|500.51|504.52|500.52|504.53|500.53|504.49|500.49|15
1615018560000|2021-03-06 08:16:00|504.51|500.51|504.64|500.64|504.69|500.69|504.51|500.51|29
1615018570000|2021-03-06 08:16:10|504.65|500.65|504.57|500.57|504.76|500.76|504.53|500.53|26
1615018580000|2021-03-06 08:16:20|504.55|500.55|504.62|500.62|504.66|500.66|504.55|500.55|18
1615018590000|2021-03-06 08:16:30|504.65|500.65|504.55|500.55|504.65|500.65|504.55|500.55|23
1615018600000|2021-03-06 08:16:40|504.52|500.52|504.45|500.45|504.52|500.52|504.45|500.45|26
1615018610000|2021-03-06 08:16:50|504.44|500.44|504.34|500.34|504.44|500.44|504.33|500.33|14
1615018620000|2021-03-06 08:17:00|504.35|500.35|504.46|500.46|504.6|500.6|504.34|500.34|30
1615018630000|2021-03-06 08:17:10|504.44|500.44|504.45|500.45|504.63|500.63|504.44|500.44|29
1615018640000|2021-03-06 08:17:20|504.46|500.46|504.48|500.48|504.65|500.65|504.45|500.45|24
1615018650000|2021-03-06 08:17:30|504.49|500.49|504.49|500.49|504.51|500.51|504.48|500.48|15
1615018660000|2021-03-06 08:17:40|504.48|500.48|504.52|500.52|504.53|500.53|504.48|500.48|9
1615018670000|2021-03-06 08:17:50|504.51|500.51|504.5|500.5|504.53|500.53|504.5|500.5|21
1615018680000|2021-03-06 08:18:00|504.52|500.52|504.63|500.63|504.78|500.78|504.52|500.52|28
1615018690000|2021-03-06 08:18:10|504.62|500.62|504.87|500.87|504.87|500.87|504.62|500.62|16
1615018700000|2021-03-06 08:18:20|504.86|500.86|504.76|500.76|504.95|500.95|504.75|500.75|27
1615018710000|2021-03-06 08:18:30|504.78|500.78|504.73|500.73|504.91|500.91|504.73|500.73|23
1615018720000|2021-03-06 08:18:40|504.72|500.72|504.72|500.72|504.73|500.73|504.72|500.72|7
1615018730000|2021-03-06 08:18:50|504.74|500.74|504.75|500.75|504.84|500.84|504.73|500.73|14
1615018740000|2021-03-06 08:19:00|504.74|500.74|504.78|500.78|504.84|500.84|504.74|500.74|29
1615018750000|2021-03-06 08:19:10|504.77|500.77|504.76|500.76|504.87|500.87|504.74|500.74|22
1615018760000|2021-03-06 08:19:20|504.75|500.75|504.86|500.86|505.04|501.04|504.75|500.75|17
1615018770000|2021-03-06 08:19:30|504.91|500.91|504.92|500.92|504.95|500.95|504.85|500.85|21
1615018780000|2021-03-06 08:19:40|504.93|500.93|504.88|500.88|504.97|500.97|504.88|500.88|18
1615018790000|2021-03-06 08:19:50|504.89|500.89|504.96|500.96|505.11|501.11|504.88|500.88|26
1615018800000|2021-03-06 08:20:00|504.95|500.95|505.14|501.14|505.14|501.14|504.94|500.94|23
1615018810000|2021-03-06 08:20:10|505.13|501.13|505.04|501.04|505.13|501.13|505.01|501.01|27
1615018820000|2021-03-06 08:20:20|505.03|501.03|505.04|501.04|505.07|501.07|505.03|501.03|20
1615018830000|2021-03-06 08:20:30|505.03|501.03|505.05|501.05|505.07|501.07|505.03|501.03|15
1615018840000|2021-03-06 08:20:40|505.06|501.06|504.9|500.9|505.06|501.06|504.9|500.9|20
1615018850000|2021-03-06 08:20:50|504.89|500.89|504.98|500.98|504.98|500.98|504.89|500.89|6
1615018860000|2021-03-06 08:21:00|505|501|505.11|501.11|505.13|501.13|504.98|500.98|21
1615018870000|2021-03-06 08:21:10|505.13|501.13|505.18|501.18|505.19|501.19|505.12|501.12|18
1615018880000|2021-03-06 08:21:20|505.17|501.17|505.42|501.42|505.44|501.44|505.17|501.17|25
1615018890000|2021-03-06 08:21:30|505.41|501.41|505.4|501.4|505.46|501.46|505.37|501.37|23
1615018900000|2021-03-06 08:21:40|505.44|501.44|505.5|501.5|505.5|501.5|505.31|501.31|27
1615018910000|2021-03-06 08:21:50|505.56|501.56|505.49|501.49|505.56|501.56|505.33|501.33|28
1615018920000|2021-03-06 08:22:00|505.5|501.5|505.55|501.55|505.55|501.55|505.46|501.46|21
1615018930000|2021-03-06 08:22:10|505.54|501.54|505.56|501.56|505.59|501.59|505.5|501.5|26
1615018940000|2021-03-06 08:22:20|505.53|501.53|505.51|501.51|505.61|501.61|505.5|501.5|24
1615018950000|2021-03-06 08:22:30|505.52|501.52|505.49|501.49|505.55|501.55|505.39|501.39|29
1615018960000|2021-03-06 08:22:40|505.48|501.48|505.25|501.25|505.55|501.55|505.24|501.24|28
1615018970000|2021-03-06 08:22:50|505.26|501.26|505.23|501.23|505.26|501.26|505.22|501.22|11
1615018980000|2021-03-06 08:23:00|505.16|501.16|505.09|501.09|505.2|501.2|505.09|501.09|6
1615018990000|2021-03-06 08:23:10|505.11|501.11|505.13|501.13|505.22|501.22|505.11|501.11|16
1615019000000|2021-03-06 08:23:20|505.15|501.15|505.17|501.17|505.2|501.2|505.12|501.12|15
1615019010000|2021-03-06 08:23:30|505.16|501.16|505.18|501.18|505.22|501.22|505.16|501.16|23
1615019020000|2021-03-06 08:23:40|505.19|501.19|505.21|501.21|505.24|501.24|505.19|501.19|20
1615019030000|2021-03-06 08:23:50|505.2|501.2|505.22|501.22|505.23|501.23|505.19|501.19|23
1615019040000|2021-03-06 08:24:00|505.21|501.21|505.28|501.28|505.29|501.29|505.2|501.2|21
1615019050000|2021-03-06 08:24:10|505.27|501.27|505.13|501.13|505.3|501.3|505.03|501.03|27
1615019060000|2021-03-06 08:24:20|505.12|501.12|505.06|501.06|505.13|501.13|505.06|501.06|19
1615019070000|2021-03-06 08:24:30|505.07|501.07|505.11|501.11|505.12|501.12|505.06|501.06|22
1615019080000|2021-03-06 08:24:40|505.1|501.1|505.12|501.12|505.13|501.13|505.09|501.09|16
1615019090000|2021-03-06 08:24:50|505.11|501.11|505.13|501.13|505.16|501.16|505.11|501.11|25
1615019100000|2021-03-06 08:25:00|505.16|501.16|505.16|501.16|505.22|501.22|505.16|501.16|20
1615019110000|2021-03-06 08:25:10|505.19|501.19|505.33|501.33|505.36|501.36|505.16|501.16|24
1615019120000|2021-03-06 08:25:20|505.31|501.31|505.36|501.36|505.4|501.4|505.31|501.31|23
1615019130000|2021-03-06 08:25:30|505.37|501.37|505.51|501.51|505.55|501.55|505.35|501.35|25
1615019140000|2021-03-06 08:25:40|505.53|501.53|505.57|501.57|505.71|501.71|505.52|501.52|26
1615019150000|2021-03-06 08:25:50|505.52|501.52|505.55|501.55|505.61|501.61|505.48|501.48|19
1615019160000|2021-03-06 08:26:00|505.56|501.56|505.71|501.71|505.71|501.71|505.55|501.55|15
1615019170000|2021-03-06 08:26:10|505.72|501.72|505.66|501.66|505.72|501.72|505.62|501.62|26
1615019180000|2021-03-06 08:26:20|505.67|501.67|505.69|501.69|505.69|501.69|505.64|501.64|22
1615019190000|2021-03-06 08:26:30|505.68|501.68|505.69|501.69|505.71|501.71|505.68|501.68|12
1615019200000|2021-03-06 08:26:40|505.66|501.66|505.64|501.64|505.67|501.67|505.64|501.64|9
1615019210000|2021-03-06 08:26:50|505.65|501.65|505.67|501.67|505.68|501.68|505.62|501.62|14
1615019220000|2021-03-06 08:27:00|505.66|501.66|505.7|501.7|505.83|501.83|505.66|501.66|23
1615019230000|2021-03-06 08:27:10|505.69|501.69|505.73|501.73|505.75|501.75|505.68|501.68|20
1615019240000|2021-03-06 08:27:20|505.74|501.74|505.6|501.6|505.74|501.74|505.58|501.58|20
1615019250000|2021-03-06 08:27:30|505.59|501.59|505.43|501.43|505.6|501.6|505.41|501.41|22
1615019260000|2021-03-06 08:27:40|505.42|501.42|505.21|501.21|505.42|501.42|505.15|501.15|27
1615019270000|2021-03-06 08:27:50|505.19|501.19|504.85|500.85|505.19|501.19|504.84|500.84|26
1615019280000|2021-03-06 08:28:00|504.84|500.84|504.83|500.83|504.9|500.9|504.82|500.82|23
1615019290000|2021-03-06 08:28:10|504.84|500.84|504.95|500.95|505.05|501.05|504.76|500.76|27
1615019300000|2021-03-06 08:28:20|504.94|500.94|504.84|500.84|504.96|500.96|504.84|500.84|27
1615019310000|2021-03-06 08:28:30|504.85|500.85|504.58|500.58|504.85|500.85|504.58|500.58|21
1615019320000|2021-03-06 08:28:40|504.57|500.57|504.47|500.47|504.57|500.57|504.41|500.41|28
1615019330000|2021-03-06 08:28:50|504.44|500.44|504.14|500.14|504.48|500.48|504.1|500.1|25
1615019340000|2021-03-06 08:29:00|504.12|500.12|504.06|500.06|504.16|500.16|504.05|500.05|20
1615019350000|2021-03-06 08:29:10|504.08|500.08|504.17|500.17|504.26|500.26|504.08|500.08|25
1615019360000|2021-03-06 08:29:20|504.18|500.18|504.15|500.15|504.21|500.21|504.15|500.15|27
1615019370000|2021-03-06 08:29:30|504.16|500.16|504.19|500.19|504.2|500.2|504.16|500.16|16
1615019380000|2021-03-06 08:29:40|504.18|500.18|504.14|500.14|504.27|500.27|504.07|500.07|28
1615019390000|2021-03-06 08:29:50|504.15|500.15|504.04|500.04|504.15|500.15|504.04|500.04|11
1615019400000|2021-03-06 08:30:00|504.03|500.03|504.22|500.22|504.31|500.31|503.98|499.98|32
1615019410000|2021-03-06 08:30:10|504.21|500.21|504.44|500.44|504.45|500.45|504.2|500.2|28
1615019420000|2021-03-06 08:30:20|504.43|500.43|504.62|500.62|504.72|500.72|504.42|500.42|28
1615019430000|2021-03-06 08:30:30|504.61|500.61|504.59|500.59|504.62|500.62|504.58|500.58|17
1615019440000|2021-03-06 08:30:40|504.6|500.6|505.25|501.25|505.25|501.25|504.59|500.59|28
1615019450000|2021-03-06 08:30:50|505.26|501.26|505.35|501.35|505.42|501.42|505.23|501.23|28
1615019460000|2021-03-06 08:31:00|505.4|501.4|505.45|501.45|505.59|501.59|505.35|501.35|28
1615019470000|2021-03-06 08:31:10|505.44|501.44|505.13|501.13|505.44|501.44|505.09|501.09|22
1615019480000|2021-03-06 08:31:20|505.14|501.14|505.32|501.32|505.33|501.33|505.14|501.14|23
1615019490000|2021-03-06 08:31:30|505.33|501.33|505.25|501.25|505.34|501.34|505.25|501.25|13
1615019500000|2021-03-06 08:31:40|505.26|501.26|505.11|501.11|505.26|501.26|505.1|501.1|23
1615019510000|2021-03-06 08:31:50|505.12|501.12|504.83|500.83|505.12|501.12|504.83|500.83|23
1615019520000|2021-03-06 08:32:00|504.82|500.82|504.98|500.98|505.02|501.02|504.82|500.82|23
1615019530000|2021-03-06 08:32:10|504.99|500.99|505.15|501.15|505.17|501.17|504.99|500.99|24
1615019540000|2021-03-06 08:32:20|505.13|501.13|505.12|501.12|505.17|501.17|505.08|501.08|30
1615019550000|2021-03-06 08:32:30|505.13|501.13|504.88|500.88|505.17|501.17|504.88|500.88|20
1615019560000|2021-03-06 08:32:40|504.87|500.87|504.77|500.77|504.88|500.88|504.74|500.74|19
1615019570000|2021-03-06 08:32:50|504.78|500.78|505.09|501.09|505.15|501.15|504.78|500.78|30
1615019580000|2021-03-06 08:33:00|505.11|501.11|505.05|501.05|505.19|501.19|505.05|501.05|26
1615019590000|2021-03-06 08:33:10|505.03|501.03|505.18|501.18|505.23|501.23|505.03|501.03|17
1615019600000|2021-03-06 08:33:20|505.19|501.19|505.16|501.16|505.21|501.21|505.1|501.1|18
1615019610000|2021-03-06 08:33:30|505.17|501.17|505.17|501.17|505.25|501.25|505.16|501.16|27
1615019620000|2021-03-06 08:33:40|505.18|501.18|505.15|501.15|505.19|501.19|505.15|501.15|17
1615019630000|2021-03-06 08:33:50|505.14|501.14|505.2|501.2|505.21|501.21|505.13|501.13|13
1615019640000|2021-03-06 08:34:00|505.19|501.19|505.48|501.48|505.48|501.48|505.19|501.19|15
1615019650000|2021-03-06 08:34:10|505.53|501.53|505.54|501.54|505.6|501.6|505.37|501.37|32
1615019660000|2021-03-06 08:34:20|505.49|501.49|505.59|501.59|505.64|501.64|505.46|501.46|31
1615019670000|2021-03-06 08:34:30|505.62|501.62|505.68|501.68|505.71|501.71|505.52|501.52|28
1615019680000|2021-03-06 08:34:40|505.69|501.69|505.49|501.49|505.72|501.72|505.49|501.49|24
1615019690000|2021-03-06 08:34:50|505.48|501.48|505.42|501.42|505.48|501.48|505.39|501.39|29
1615019700000|2021-03-06 08:35:00|505.43|501.43|505.61|501.61|505.63|501.63|505.41|501.41|19
1615019710000|2021-03-06 08:35:10|505.6|501.6|505.61|501.61|505.62|501.62|505.59|501.59|9
1615019720000|2021-03-06 08:35:20|505.62|501.62|505.68|501.68|505.79|501.79|505.62|501.62|25
1615019730000|2021-03-06 08:35:30|505.65|501.65|505.57|501.57|505.65|501.65|505.52|501.52|29
1615019740000|2021-03-06 08:35:40|505.56|501.56|505.51|501.51|505.57|501.57|505.43|501.43|20
1615019750000|2021-03-06 08:35:50|505.52|501.52|505.15|501.15|505.53|501.53|505.15|501.15|20
1615019760000|2021-03-06 08:36:00|505.18|501.18|505.16|501.16|505.2|501.2|505.15|501.15|16
1615019770000|2021-03-06 08:36:10|505.15|501.15|505.15|501.15|505.16|501.16|505.14|501.14|9
1615019780000|2021-03-06 08:36:20|505.14|501.14|505.02|501.02|505.17|501.17|505.02|501.02|14
1615019790000|2021-03-06 08:36:30|505.01|501.01|504.85|500.85|505.01|501.01|504.79|500.79|18
1615019800000|2021-03-06 08:36:40|504.82|500.82|504.68|500.68|504.82|500.82|504.67|500.67|18
1615019810000|2021-03-06 08:36:50|504.67|500.67|504.74|500.74|504.79|500.79|504.67|500.67|13
1615019820000|2021-03-06 08:37:00|504.73|500.73|504.92|500.92|504.95|500.95|504.73|500.73|19
1615019830000|2021-03-06 08:37:10|504.93|500.93|504.97|500.97|504.97|500.97|504.93|500.93|24
1615019840000|2021-03-06 08:37:20|504.96|500.96|505|501|505.12|501.12|504.96|500.96|25
1615019850000|2021-03-06 08:37:30|504.98|500.98|504.91|500.91|504.98|500.98|504.89|500.89|20
1615019860000|2021-03-06 08:37:40|504.9|500.9|504.8|500.8|504.93|500.93|504.8|500.8|23
1615019870000|2021-03-06 08:37:50|504.77|500.77|504.67|500.67|504.77|500.77|504.66|500.66|16
1615019880000|2021-03-06 08:38:00|504.66|500.66|504.69|500.69|504.69|500.69|504.66|500.66|13
1615019890000|2021-03-06 08:38:10|504.68|500.68|504.43|500.43|504.69|500.69|504.42|500.42|25
1615019900000|2021-03-06 08:38:20|504.44|500.44|504.34|500.34|504.44|500.44|504.33|500.33|17
1615019910000|2021-03-06 08:38:30|504.33|500.33|504.19|500.19|504.33|500.33|504.17|500.17|19
1615019920000|2021-03-06 08:38:40|504.18|500.18|504.05|500.05|504.2|500.2|504.05|500.05|14
1615019930000|2021-03-06 08:38:50|504.04|500.04|503.98|499.98|504.04|500.04|503.95|499.95|19
1615019940000|2021-03-06 08:39:00|503.97|499.97|503.96|499.96|504.11|500.11|503.81|499.81|20
1615019950000|2021-03-06 08:39:10|503.97|499.97|503.98|499.98|504.02|500.02|503.96|499.96|15
1615019960000|2021-03-06 08:39:20|503.97|499.97|504.02|500.02|504.1|500.1|503.94|499.94|29
1615019970000|2021-03-06 08:39:30|504|500|503.95|499.95|504.07|500.07|503.93|499.93|22
1615019980000|2021-03-06 08:39:40|503.93|499.93|503.95|499.95|503.98|499.98|503.93|499.93|9
1615019990000|2021-03-06 08:39:50|503.94|499.94|503.95|499.95|503.97|499.97|503.92|499.92|20
1615020000000|2021-03-06 08:40:00|503.94|499.94|504.09|500.09|504.14|500.14|503.94|499.94|23
1615020010000|2021-03-06 08:40:10|504.1|500.1|504.12|500.12|504.15|500.15|504.1|500.1|15
1615020020000|2021-03-06 08:40:20|504.16|500.16|504.22|500.22|504.23|500.23|504.16|500.16|23
1615020030000|2021-03-06 08:40:30|504.18|500.18|504.2|500.2|504.23|500.23|504.17|500.17|25
1615020040000|2021-03-06 08:40:40|504.19|500.19|504.16|500.16|504.26|500.26|504.14|500.14|28
1615020050000|2021-03-06 08:40:50|504.12|500.12|503.89|499.89|504.12|500.12|503.89|499.89|13
1615020060000|2021-03-06 08:41:00|503.9|499.9|503.77|499.77|503.9|499.9|503.75|499.75|26
1615020070000|2021-03-06 08:41:10|503.76|499.76|503.74|499.74|503.77|499.77|503.74|499.74|7
1615020080000|2021-03-06 08:41:20|503.68|499.68|503.45|499.45|503.68|499.68|503.41|499.41|20
1615020090000|2021-03-06 08:41:30|503.46|499.46|503.46|499.46|503.48|499.48|503.45|499.45|19
1615020100000|2021-03-06 08:41:40|503.52|499.52|503.47|499.47|503.56|499.56|503.47|499.47|13
1615020110000|2021-03-06 08:41:50|503.46|499.46|503.34|499.34|503.47|499.47|503.34|499.34|15
1615020120000|2021-03-06 08:42:00|503.35|499.35|503.1|499.1|503.35|499.35|503.1|499.1|20
1615020130000|2021-03-06 08:42:10|503.11|499.11|502.89|498.89|503.11|499.11|502.89|498.89|14
1615020140000|2021-03-06 08:42:20|502.9|498.9|502.63|498.63|502.9|498.9|502.62|498.62|22
1615020150000|2021-03-06 08:42:30|502.61|498.61|502.64|498.64|502.76|498.76|502.59|498.59|23
1615020160000|2021-03-06 08:42:40|502.63|498.63|502.64|498.64|502.65|498.65|502.63|498.63|10
1615020170000|2021-03-06 08:42:50|502.63|498.63|502.62|498.62|502.89|498.89|502.43|498.43|22
1615020180000|2021-03-06 08:43:00|502.54|498.54|502.11|498.11|502.55|498.55|502.11|498.11|28
1615020190000|2021-03-06 08:43:10|502.12|498.12|501.45|497.45|502.67|498.67|501.44|497.44|30
1615020200000|2021-03-06 08:43:20|501.43|497.43|501.96|497.96|502.52|498.52|501.43|497.43|35
1615020210000|2021-03-06 08:43:30|501.98|497.98|501.76|497.76|502.5|498.5|501.72|497.72|31
1615020220000|2021-03-06 08:43:40|501.74|497.74|501.84|497.84|501.99|497.99|501.69|497.69|34
1615020230000|2021-03-06 08:43:50|501.83|497.83|501.73|497.73|501.85|497.85|501.71|497.71|25
1615020240000|2021-03-06 08:44:00|501.74|497.74|501.93|497.93|501.95|497.95|501.74|497.74|26
1615020250000|2021-03-06 08:44:10|501.97|497.97|502|498|502.06|498.06|501.95|497.95|18
1615020260000|2021-03-06 08:44:20|502.02|498.02|501.9|497.9|502.03|498.03|501.72|497.72|20
1615020270000|2021-03-06 08:44:30|501.87|497.87|501.82|497.82|501.95|497.95|501.74|497.74|23
1615020280000|2021-03-06 08:44:40|501.83|497.83|501.84|497.84|501.98|497.98|501.81|497.81|19
1615020290000|2021-03-06 08:44:50|501.82|497.82|501.84|497.84|501.85|497.85|501.82|497.82|14
1615020300000|2021-03-06 08:45:00|501.86|497.86|501.66|497.66|501.87|497.87|501.57|497.57|36
1615020310000|2021-03-06 08:45:10|501.64|497.64|501.62|497.62|501.81|497.81|501.6|497.6|20
1615020320000|2021-03-06 08:45:20|501.61|497.61|501.43|497.43|501.65|497.65|501.43|497.43|21
1615020330000|2021-03-06 08:45:30|501.4|497.4|501.03|497.03|501.57|497.57|501.03|497.03|28
1615020340000|2021-03-06 08:45:40|501.02|497.02|501.19|497.19|501.28|497.28|501|497|25
1615020350000|2021-03-06 08:45:50|501.17|497.17|501.48|497.48|501.53|497.53|501.15|497.15|29
1615020360000|2021-03-06 08:46:00|501.47|497.47|501.81|497.81|501.81|497.81|501.47|497.47|28
1615020370000|2021-03-06 08:46:10|501.82|497.82|501.79|497.79|501.85|497.85|501.77|497.77|15
1615020380000|2021-03-06 08:46:20|501.78|497.78|501.88|497.88|502.02|498.02|501.77|497.77|23
1615020390000|2021-03-06 08:46:30|501.87|497.87|501.53|497.53|501.88|497.88|501.53|497.53|25
1615020400000|2021-03-06 08:46:40|501.54|497.54|501.68|497.68|501.79|497.79|501.54|497.54|29
1615020410000|2021-03-06 08:46:50|501.69|497.69|501.64|497.64|501.91|497.91|501.63|497.63|20
1615020420000|2021-03-06 08:47:00|501.65|497.65|501.82|497.82|501.84|497.84|501.64|497.64|24
1615020430000|2021-03-06 08:47:10|501.83|497.83|501.97|497.97|501.97|497.97|501.82|497.82|19
1615020440000|2021-03-06 08:47:20|501.94|497.94|502.01|498.01|502.12|498.12|501.89|497.89|22
1615020450000|2021-03-06 08:47:30|502|498|501.91|497.91|502.06|498.06|501.9|497.9|27
1615020460000|2021-03-06 08:47:40|501.9|497.9|501.92|497.92|501.93|497.93|501.89|497.89|22
1615020470000|2021-03-06 08:47:50|501.97|497.97|501.97|497.97|501.98|497.98|501.94|497.94|21
1615020480000|2021-03-06 08:48:00|501.95|497.95|502.02|498.02|502.03|498.03|501.95|497.95|20
1615020490000|2021-03-06 08:48:10|502.01|498.01|502.01|498.01|502.14|498.14|502|498|28
1615020500000|2021-03-06 08:48:20|501.98|497.98|502.17|498.17|502.17|498.17|501.96|497.96|27
1615020510000|2021-03-06 08:48:30|502.14|498.14|502.19|498.19|502.21|498.21|502.13|498.13|30
1615020520000|2021-03-06 08:48:40|502.18|498.18|502.22|498.22|502.35|498.35|502.18|498.18|20
1615020530000|2021-03-06 08:48:50|502.21|498.21|502.24|498.24|502.37|498.37|502.14|498.14|25
1615020540000|2021-03-06 08:49:00|502.21|498.21|502.16|498.16|502.23|498.23|502.16|498.16|12
1615020550000|2021-03-06 08:49:10|502.15|498.15|502.2|498.2|502.2|498.2|502.15|498.15|11
1615020560000|2021-03-06 08:49:20|502.19|498.19|502.42|498.42|502.42|498.42|502.19|498.19|24
1615020570000|2021-03-06 08:49:30|502.35|498.35|502.39|498.39|502.42|498.42|502.34|498.34|16
1615020580000|2021-03-06 08:49:40|502.38|498.38|502.37|498.37|502.4|498.4|502.36|498.36|15
1615020590000|2021-03-06 08:49:50|502.38|498.38|502.38|498.38|502.44|498.44|502.37|498.37|19
1615020600000|2021-03-06 08:50:00|502.36|498.36|502.38|498.38|502.41|498.41|502.35|498.35|18
1615020610000|2021-03-06 08:50:10|502.37|498.37|502.44|498.44|502.45|498.45|502.35|498.35|15
1615020620000|2021-03-06 08:50:20|502.52|498.52|502.65|498.65|502.7|498.7|502.51|498.51|25
1615020630000|2021-03-06 08:50:30|502.66|498.66|502.73|498.73|502.73|498.73|502.65|498.65|22
1615020640000|2021-03-06 08:50:40|502.72|498.72|502.68|498.68|502.72|498.72|502.66|498.66|20
1615020650000|2021-03-06 08:50:50|502.69|498.69|502.72|498.72|502.81|498.81|502.69|498.69|20
1615020660000|2021-03-06 08:51:00|502.74|498.74|502.77|498.77|502.84|498.84|502.71|498.71|20
1615020670000|2021-03-06 08:51:10|502.78|498.78|502.78|498.78|502.79|498.79|502.75|498.75|17
1615020680000|2021-03-06 08:51:20|502.79|498.79|503.06|499.06|503.07|499.07|502.77|498.77|19
1615020690000|2021-03-06 08:51:30|503.07|499.07|503.14|499.14|503.16|499.16|503.07|499.07|10
1615020700000|2021-03-06 08:51:40|503.15|499.15|503.54|499.54|503.64|499.64|503.15|499.15|29
1615020710000|2021-03-06 08:51:50|503.56|499.56|503.85|499.85|503.85|499.85|503.54|499.54|18
1615020720000|2021-03-06 08:52:00|503.84|499.84|503.94|499.94|503.96|499.96|503.8|499.8|17
1615020730000|2021-03-06 08:52:10|503.95|499.95|504.13|500.13|504.15|500.15|503.95|499.95|15
1615020740000|2021-03-06 08:52:20|504.12|500.12|504.04|500.04|504.14|500.14|504.04|500.04|27
1615020750000|2021-03-06 08:52:30|504.07|500.07|504.04|500.04|504.09|500.09|503.93|499.93|24
1615020760000|2021-03-06 08:52:40|504.06|500.06|504.15|500.15|504.33|500.33|503.99|499.99|21
1615020770000|2021-03-06 08:52:50|504.16|500.16|503.76|499.76|504.17|500.17|503.67|499.67|24
1615020780000|2021-03-06 08:53:00|503.75|499.75|503.62|499.62|503.75|499.75|503.61|499.61|25
1615020790000|2021-03-06 08:53:10|503.63|499.63|503.5|499.5|503.64|499.64|503.48|499.48|24
1615020800000|2021-03-06 08:53:20|503.49|499.49|503.34|499.34|503.49|499.49|503.18|499.18|18
1615020810000|2021-03-06 08:53:30|503.35|499.35|503.36|499.36|503.42|499.42|503.34|499.34|25
1615020820000|2021-03-06 08:53:40|503.21|499.21|503.16|499.16|503.21|499.21|503.08|499.08|25
1615020830000|2021-03-06 08:53:50|503.14|499.14|503.17|499.17|503.3|499.3|503.14|499.14|27
1615020840000|2021-03-06 08:54:00|503.19|499.19|503.37|499.37|503.48|499.48|503.19|499.19|34
1615020850000|2021-03-06 08:54:10|503.39|499.39|503.51|499.51|503.52|499.52|503.36|499.36|25
1615020860000|2021-03-06 08:54:20|503.54|499.54|503.47|499.47|503.54|499.54|503.46|499.46|17
1615020870000|2021-03-06 08:54:30|503.44|499.44|503.65|499.65|503.67|499.67|503.43|499.43|25
1615020880000|2021-03-06 08:54:40|503.69|499.69|503.6|499.6|503.71|499.71|503.6|499.6|21
1615020890000|2021-03-06 08:54:50|503.59|499.59|503.51|499.51|503.6|499.6|503.49|499.49|25
1615020900000|2021-03-06 08:55:00|503.5|499.5|503.43|499.43|503.5|499.5|503.41|499.41|20
1615020910000|2021-03-06 08:55:10|503.44|499.44|503.48|499.48|503.51|499.51|503.36|499.36|23
1615020920000|2021-03-06 08:55:20|503.54|499.54|503.54|499.54|503.57|499.57|503.5|499.5|21
1615020930000|2021-03-06 08:55:30|503.55|499.55|503.55|499.55|503.56|499.56|503.54|499.54|16
1615020940000|2021-03-06 08:55:40|503.56|499.56|503.75|499.75|503.75|499.75|503.55|499.55|20
1615020950000|2021-03-06 08:55:50|503.73|499.73|503.69|499.69|503.74|499.74|503.69|499.69|8
1615020960000|2021-03-06 08:56:00|503.7|499.7|503.77|499.77|503.77|499.77|503.68|499.68|17
1615020970000|2021-03-06 08:56:10|503.75|499.75|503.56|499.56|503.81|499.81|503.56|499.56|22
1615020980000|2021-03-06 08:56:20|503.47|499.47|503.48|499.48|503.53|499.53|503.46|499.46|25
1615020990000|2021-03-06 08:56:30|503.47|499.47|503.48|499.48|503.49|499.49|503.46|499.46|14
1615021000000|2021-03-06 08:56:40|503.49|499.49|503.31|499.31|503.51|499.51|503.3|499.3|20
1615021010000|2021-03-06 08:56:50|503.24|499.24|503.28|499.28|503.29|499.29|503.23|499.23|18
1615021020000|2021-03-06 08:57:00|503.26|499.26|503.12|499.12|503.26|499.26|503.1|499.1|21
1615021030000|2021-03-06 08:57:10|503.13|499.13|503.04|499.04|503.13|499.13|503.04|499.04|14
1615021040000|2021-03-06 08:57:20|503.05|499.05|503.08|499.08|503.08|499.08|503.02|499.02|21
1615021050000|2021-03-06 08:57:30|503.09|499.09|503.14|499.14|503.18|499.18|503.08|499.08|18
1615021060000|2021-03-06 08:57:40|503.13|499.13|503.03|499.03|503.14|499.14|503.01|499.01|23
1615021070000|2021-03-06 08:57:50|503.04|499.04|503.18|499.18|503.19|499.19|503.04|499.04|21
1615021080000|2021-03-06 08:58:00|503.17|499.17|503.07|499.07|503.17|499.17|503.05|499.05|22
1615021090000|2021-03-06 08:58:10|503.08|499.08|502.9|498.9|503.09|499.09|502.9|498.9|19
1615021100000|2021-03-06 08:58:20|502.93|498.93|502.87|498.87|502.98|498.98|502.82|498.82|25
1615021110000|2021-03-06 08:58:30|502.83|498.83|502.66|498.66|502.83|498.83|502.66|498.66|21
1615021120000|2021-03-06 08:58:40|502.7|498.7|502.42|498.42|502.73|498.73|502.4|498.4|24
1615021130000|2021-03-06 08:58:50|502.41|498.41|502.39|498.39|502.45|498.45|502.37|498.37|25
1615021140000|2021-03-06 08:59:00|502.38|498.38|502.45|498.45|502.55|498.55|502.33|498.33|27
1615021150000|2021-03-06 08:59:10|502.44|498.44|502.63|498.63|502.63|498.63|502.44|498.44|17
1615021160000|2021-03-06 08:59:20|502.68|498.68|502.8|498.8|502.86|498.86|502.49|498.49|34
1615021170000|2021-03-06 08:59:30|502.78|498.78|502.74|498.74|502.81|498.81|502.69|498.69|24
1615021180000|2021-03-06 08:59:40|502.7|498.7|502.26|498.26|502.7|498.7|502.23|498.23|27
1615021190000|2021-03-06 08:59:50|502.24|498.24|501.88|497.88|502.24|498.24|501.87|497.87|28
1615021200000|2021-03-06 09:00:00|501.9|497.9|501.85|497.85|501.99|497.99|501.78|497.78|28
1615021210000|2021-03-06 09:00:10|501.84|497.84|501.79|497.79|501.88|497.88|501.74|497.74|27
1615021220000|2021-03-06 09:00:20|501.78|497.78|501.8|497.8|501.88|497.88|501.75|497.75|18
1615021230000|2021-03-06 09:00:30|501.77|497.77|501.8|497.8|501.8|497.8|501.67|497.67|21
1615021240000|2021-03-06 09:00:40|501.79|497.79|502.06|498.06|502.07|498.07|501.79|497.79|32
1615021250000|2021-03-06 09:00:50|501.99|497.99|502.03|498.03|502.14|498.14|501.85|497.85|33
1615021260000|2021-03-06 09:01:00|502.02|498.02|502.06|498.06|502.06|498.06|501.97|497.97|26
1615021270000|2021-03-06 09:01:10|502.05|498.05|502.05|498.05|502.08|498.08|502.02|498.02|27
1615021280000|2021-03-06 09:01:20|502.06|498.06|502.14|498.14|502.14|498.14|502.04|498.04|14
1615021290000|2021-03-06 09:01:30|502.13|498.13|502.25|498.25|502.25|498.25|502.11|498.11|16
1615021300000|2021-03-06 09:01:40|502.33|498.33|502.38|498.38|502.38|498.38|502.28|498.28|29
1615021310000|2021-03-06 09:01:50|502.39|498.39|502.39|498.39|502.41|498.41|502.36|498.36|25
1615021320000|2021-03-06 09:02:00|502.38|498.38|502.82|498.82|502.84|498.84|502.38|498.38|29
1615021330000|2021-03-06 09:02:10|502.81|498.81|502.73|498.73|502.83|498.83|502.7|498.7|19
1615021340000|2021-03-06 09:02:20|502.72|498.72|502.81|498.81|502.84|498.84|502.68|498.68|11
1615021350000|2021-03-06 09:02:30|502.77|498.77|502.99|498.99|502.99|498.99|502.77|498.77|21
1615021360000|2021-03-06 09:02:40|502.97|498.97|503.08|499.08|503.12|499.12|502.95|498.95|17
1615021370000|2021-03-06 09:02:50|503.11|499.11|502.95|498.95|503.14|499.14|502.91|498.91|21
1615021380000|2021-03-06 09:03:00|502.94|498.94|502.8|498.8|502.95|498.95|502.76|498.76|21
1615021390000|2021-03-06 09:03:10|502.78|498.78|502.79|498.79|502.82|498.82|502.78|498.78|16
1615021400000|2021-03-06 09:03:20|502.8|498.8|502.63|498.63|502.81|498.81|502.59|498.59|18
1615021410000|2021-03-06 09:03:30|502.64|498.64|502.65|498.65|502.67|498.67|502.63|498.63|11
1615021420000|2021-03-06 09:03:40|502.64|498.64|502.44|498.44|502.65|498.65|502.39|498.39|24
1615021430000|2021-03-06 09:03:50|502.42|498.42|502.49|498.49|502.53|498.53|502.38|498.38|18
1615021440000|2021-03-06 09:04:00|502.48|498.48|502.44|498.44|502.48|498.48|502.37|498.37|17
1615021450000|2021-03-06 09:04:10|502.47|498.47|502.52|498.52|502.59|498.59|502.46|498.46|19
1615021460000|2021-03-06 09:04:20|502.7|498.7|502.48|498.48|502.7|498.7|502.48|498.48|22
1615021470000|2021-03-06 09:04:30|502.49|498.49|502.31|498.31|502.51|498.51|502.31|498.31|21
1615021480000|2021-03-06 09:04:40|502.32|498.32|502.42|498.42|502.42|498.42|502.31|498.31|20
1615021490000|2021-03-06 09:04:50|502.46|498.46|502.41|498.41|502.46|498.46|502.41|498.41|12
1615021500000|2021-03-06 09:05:00|502.43|498.43|502.44|498.44|502.48|498.48|502.43|498.43|10
1615021510000|2021-03-06 09:05:10|502.45|498.45|502.73|498.73|502.73|498.73|502.42|498.42|22
1615021520000|2021-03-06 09:05:20|502.74|498.74|502.89|498.89|502.89|498.89|502.73|498.73|21
1615021530000|2021-03-06 09:05:30|502.88|498.88|502.87|498.87|502.91|498.91|502.86|498.86|21
1615021540000|2021-03-06 09:05:40|502.89|498.89|502.91|498.91|502.93|498.93|502.88|498.88|18
1615021550000|2021-03-06 09:05:50|502.9|498.9|502.94|498.94|502.94|498.94|502.9|498.9|7
1615021560000|2021-03-06 09:06:00|502.95|498.95|502.76|498.76|502.95|498.95|502.75|498.75|26
1615021570000|2021-03-06 09:06:10|502.77|498.77|502.59|498.59|502.78|498.78|502.59|498.59|22
1615021580000|2021-03-06 09:06:20|502.58|498.58|502.51|498.51|502.6|498.6|502.49|498.49|26
1615021590000|2021-03-06 09:06:30|502.49|498.49|502.62|498.62|502.62|498.62|502.49|498.49|20
1615021600000|2021-03-06 09:06:40|502.58|498.58|502.55|498.55|502.58|498.58|502.52|498.52|22
1615021610000|2021-03-06 09:06:50|502.54|498.54|502.58|498.58|502.59|498.59|502.54|498.54|19
1615021620000|2021-03-06 09:07:00|502.57|498.57|502.58|498.58|502.59|498.59|502.53|498.53|21
1615021630000|2021-03-06 09:07:10|502.59|498.59|502.59|498.59|502.59|498.59|502.56|498.56|16
1615021640000|2021-03-06 09:07:20|502.58|498.58|502.6|498.6|502.61|498.61|502.56|498.56|10
1615021650000|2021-03-06 09:07:30|502.59|498.59|502.56|498.56|502.59|498.59|502.55|498.55|13
1615021660000|2021-03-06 09:07:40|502.57|498.57|502.65|498.65|502.67|498.67|502.57|498.57|19
1615021670000|2021-03-06 09:07:50|502.64|498.64|502.69|498.69|502.7|498.7|502.63|498.63|11
1615021680000|2021-03-06 09:08:00|502.7|498.7|502.75|498.75|502.76|498.76|502.46|498.46|27
1615021690000|2021-03-06 09:08:10|502.74|498.74|502.82|498.82|502.88|498.88|502.74|498.74|23
1615021700000|2021-03-06 09:08:20|502.89|498.89|502.94|498.94|503|499|502.84|498.84|20
1615021710000|2021-03-06 09:08:30|502.95|498.95|503.18|499.18|503.18|499.18|502.8|498.8|32
1615021720000|2021-03-06 09:08:40|503.21|499.21|503.11|499.11|503.21|499.21|503.09|499.09|26
1615021730000|2021-03-06 09:08:50|503.1|499.1|503.06|499.06|503.13|499.13|503.05|499.05|21
1615021740000|2021-03-06 09:09:00|503.07|499.07|503.11|499.11|503.14|499.14|503|499|20
1615021750000|2021-03-06 09:09:10|503.12|499.12|503.07|499.07|503.17|499.17|503.05|499.05|21
1615021760000|2021-03-06 09:09:20|502.98|498.98|503.04|499.04|503.05|499.05|502.98|498.98|17
1615021770000|2021-03-06 09:09:30|503.05|499.05|503.06|499.06|503.06|499.06|503.03|499.03|14
1615021780000|2021-03-06 09:09:40|503.07|499.07|502.9|498.9|503.08|499.08|502.83|498.83|24
1615021790000|2021-03-06 09:09:50|502.91|498.91|503.02|499.02|503.05|499.05|502.91|498.91|26
1615021800000|2021-03-06 09:10:00|503|499|502.68|498.68|503|499|502.66|498.66|23
1615021810000|2021-03-06 09:10:10|502.67|498.67|502.65|498.65|502.67|498.67|502.62|498.62|16
1615021820000|2021-03-06 09:10:20|502.66|498.66|502.88|498.88|502.99|498.99|502.66|498.66|20
1615021830000|2021-03-06 09:10:30|502.89|498.89|502.79|498.79|502.89|498.89|502.78|498.78|16
1615021840000|2021-03-06 09:10:40|502.77|498.77|502.77|498.77|502.77|498.77|502.71|498.71|23
1615021850000|2021-03-06 09:10:50|502.76|498.76|502.72|498.72|502.76|498.76|502.72|498.72|19
1615021860000|2021-03-06 09:11:00|502.73|498.73|502.76|498.76|502.83|498.83|502.72|498.72|23
1615021870000|2021-03-06 09:11:10|502.77|498.77|502.79|498.79|502.99|498.99|502.72|498.72|30
1615021880000|2021-03-06 09:11:20|502.9|498.9|502.82|498.82|502.91|498.91|502.81|498.81|32
1615021890000|2021-03-06 09:11:30|502.84|498.84|502.86|498.86|502.9|498.9|502.82|498.82|23
1615021900000|2021-03-06 09:11:40|502.85|498.85|502.83|498.83|502.86|498.86|502.81|498.81|19
1615021910000|2021-03-06 09:11:50|502.82|498.82|502.85|498.85|503|499|502.79|498.79|25
1615021920000|2021-03-06 09:12:00|502.83|498.83|502.61|498.61|502.85|498.85|502.61|498.61|29
1615021930000|2021-03-06 09:12:10|502.6|498.6|502.69|498.69|502.69|498.69|502.6|498.6|27
1615021940000|2021-03-06 09:12:20|502.67|498.67|502.86|498.86|502.86|498.86|502.65|498.65|21
1615021950000|2021-03-06 09:12:30|502.87|498.87|502.88|498.88|502.89|498.89|502.86|498.86|5
1615021960000|2021-03-06 09:12:40|502.85|498.85|502.85|498.85|502.9|498.9|502.84|498.84|17
1615021970000|2021-03-06 09:12:50|502.83|498.83|502.83|498.83|502.85|498.85|502.83|498.83|6
1615021980000|2021-03-06 09:13:00|502.84|498.84|502.85|498.85|502.88|498.88|502.83|498.83|14
1615021990000|2021-03-06 09:13:10|502.84|498.84|502.9|498.9|502.91|498.91|502.82|498.82|14
1615022000000|2021-03-06 09:13:20|502.91|498.91|502.89|498.89|502.91|498.91|502.89|498.89|7
1615022010000|2021-03-06 09:13:30|502.9|498.9|502.69|498.69|502.9|498.9|502.69|498.69|17
1615022020000|2021-03-06 09:13:40|502.62|498.62|502.62|498.62|502.65|498.65|502.6|498.6|12
1615022030000|2021-03-06 09:13:50|502.61|498.61|502.61|498.61|502.62|498.62|502.6|498.6|8
1615022040000|2021-03-06 09:14:00|502.62|498.62|502.53|498.53|502.62|498.62|502.51|498.51|15
1615022050000|2021-03-06 09:14:10|502.54|498.54|502.59|498.59|502.59|498.59|502.53|498.53|21
1615022060000|2021-03-06 09:14:20|502.57|498.57|502.65|498.65|502.65|498.65|502.56|498.56|16
1615022070000|2021-03-06 09:14:30|502.66|498.66|502.69|498.69|502.72|498.72|502.66|498.66|8
1615022080000|2021-03-06 09:14:40|502.68|498.68|502.7|498.7|502.7|498.7|502.68|498.68|7
1615022090000|2021-03-06 09:14:50|502.69|498.69|502.59|498.59|502.69|498.69|502.55|498.55|18
1615022100000|2021-03-06 09:15:00|502.56|498.56|502.39|498.39|502.56|498.56|502.36|498.36|20
1615022110000|2021-03-06 09:15:10|502.38|498.38|502.42|498.42|502.47|498.47|502.38|498.38|12
1615022120000|2021-03-06 09:15:20|502.4|498.4|502.41|498.41|502.42|498.42|502.38|498.38|11
1615022130000|2021-03-06 09:15:30|502.36|498.36|502.46|498.46|502.46|498.46|502.18|498.18|30
1615022140000|2021-03-06 09:15:40|502.47|498.47|502.53|498.53|502.53|498.53|502.44|498.44|17
1615022150000|2021-03-06 09:15:50|502.52|498.52|502.5|498.5|502.54|498.54|502.46|498.46|29
1615022160000|2021-03-06 09:16:00|502.48|498.48|502.48|498.48|502.53|498.53|502.41|498.41|16
1615022170000|2021-03-06 09:16:10|502.53|498.53|502.76|498.76|502.76|498.76|502.46|498.46|29
1615022180000|2021-03-06 09:16:20|502.72|498.72|502.76|498.76|502.81|498.81|502.72|498.72|21
1615022190000|2021-03-06 09:16:30|502.75|498.75|502.83|498.83|502.85|498.85|502.75|498.75|14
1615022200000|2021-03-06 09:16:40|502.84|498.84|502.97|498.97|503.07|499.07|502.83|498.83|28
1615022210000|2021-03-06 09:16:50|502.95|498.95|502.92|498.92|503.05|499.05|502.9|498.9|20
1615022220000|2021-03-06 09:17:00|502.91|498.91|502.92|498.92|502.92|498.92|502.9|498.9|12
1615022230000|2021-03-06 09:17:10|502.91|498.91|502.75|498.75|502.93|498.93|502.75|498.75|19
1615022240000|2021-03-06 09:17:20|502.74|498.74|502.78|498.78|502.81|498.81|502.74|498.74|19
1615022250000|2021-03-06 09:17:30|502.77|498.77|502.58|498.58|502.77|498.77|502.55|498.55|28
1615022260000|2021-03-06 09:17:40|502.57|498.57|502.45|498.45|502.57|498.57|502.4|498.4|23
1615022270000|2021-03-06 09:17:50|502.46|498.46|502.41|498.41|502.46|498.46|502.36|498.36|23
1615022280000|2021-03-06 09:18:00|502.4|498.4|502.64|498.64|502.7|498.7|502.4|498.4|28
1615022290000|2021-03-06 09:18:10|502.63|498.63|502.63|498.63|502.63|498.63|502.41|498.41|23
1615022300000|2021-03-06 09:18:20|502.64|498.64|502.64|498.64|502.71|498.71|502.63|498.63|21
1615022310000|2021-03-06 09:18:30|502.62|498.62|502.4|498.4|502.63|498.63|502.39|498.39|21
1615022320000|2021-03-06 09:18:40|502.39|498.39|502.39|498.39|502.42|498.42|502.38|498.38|22
1615022330000|2021-03-06 09:18:50|502.4|498.4|502.42|498.42|502.43|498.43|502.38|498.38|13
1615022340000|2021-03-06 09:19:00|502.4|498.4|502.36|498.36|502.43|498.43|502.35|498.35|18
1615022350000|2021-03-06 09:19:10|502.34|498.34|502.35|498.35|502.35|498.35|502.3|498.3|18
1615022360000|2021-03-06 09:19:20|502.34|498.34|502.47|498.47|502.47|498.47|502.31|498.31|16
1615022370000|2021-03-06 09:19:30|502.48|498.48|502.47|498.47|502.51|498.51|502.44|498.44|22
1615022380000|2021-03-06 09:19:40|502.46|498.46|502.54|498.54|502.59|498.59|502.46|498.46|19
1615022390000|2021-03-06 09:19:50|502.53|498.53|502.52|498.52|502.61|498.61|502.5|498.5|20
1615022400000|2021-03-06 09:20:00|502.51|498.51|502.41|498.41|502.54|498.54|502.35|498.35|20
1615022410000|2021-03-06 09:20:10|502.4|498.4|502.39|498.39|502.42|498.42|502.38|498.38|18
1615022420000|2021-03-06 09:20:20|502.38|498.38|502.37|498.37|502.39|498.39|502.36|498.36|19
1615022430000|2021-03-06 09:20:30|502.38|498.38|502.37|498.37|502.39|498.39|502.33|498.33|13
1615022440000|2021-03-06 09:20:40|502.36|498.36|502.37|498.37|502.38|498.38|502.36|498.36|13
1615022450000|2021-03-06 09:20:50|502.38|498.38|502.16|498.16|502.38|498.38|502.13|498.13|20
1615022460000|2021-03-06 09:21:00|502.15|498.15|502.23|498.23|502.28|498.28|502.14|498.14|26
1615022470000|2021-03-06 09:21:10|502.25|498.25|502.28|498.28|502.31|498.31|502.24|498.24|23
1615022480000|2021-03-06 09:21:20|502.27|498.27|502.17|498.17|502.3|498.3|502.11|498.11|22
1615022490000|2021-03-06 09:21:30|502.18|498.18|502.17|498.17|502.2|498.2|502.17|498.17|10
1615022500000|2021-03-06 09:21:40|502.18|498.18|502.18|498.18|502.19|498.19|502.16|498.16|17
1615022510000|2021-03-06 09:21:50|502.17|498.17|502.18|498.18|502.18|498.18|502.12|498.12|17
1615022520000|2021-03-06 09:22:00|502.17|498.17|502.08|498.08|502.18|498.18|502.08|498.08|15
1615022530000|2021-03-06 09:22:10|502.03|498.03|501.89|497.89|502.03|498.03|501.89|497.89|26
1615022540000|2021-03-06 09:22:20|501.9|497.9|501.93|497.93|501.93|497.93|501.87|497.87|16
1615022550000|2021-03-06 09:22:30|501.96|497.96|501.89|497.89|501.96|497.96|501.8|497.8|25
1615022560000|2021-03-06 09:22:40|501.9|497.9|501.76|497.76|501.9|497.9|501.75|497.75|21
1615022570000|2021-03-06 09:22:50|501.77|497.77|501.76|497.76|501.8|497.8|501.75|497.75|19
1615022580000|2021-03-06 09:23:00|501.78|497.78|501.73|497.73|501.78|497.78|501.67|497.67|19
1615022590000|2021-03-06 09:23:10|501.72|497.72|501.83|497.83|501.84|497.84|501.72|497.72|19
1615022600000|2021-03-06 09:23:20|501.82|497.82|501.98|497.98|501.99|497.99|501.79|497.79|24
1615022610000|2021-03-06 09:23:30|501.97|497.97|501.82|497.82|501.97|497.97|501.8|497.8|27
1615022620000|2021-03-06 09:23:40|501.85|497.85|501.91|497.91|501.92|497.92|501.82|497.82|26
1615022630000|2021-03-06 09:23:50|501.9|497.9|501.79|497.79|501.9|497.9|501.77|497.77|17
1615022640000|2021-03-06 09:24:00|501.78|497.78|501.66|497.66|501.78|497.78|501.65|497.65|21
1615022650000|2021-03-06 09:24:10|501.68|497.68|501.55|497.55|501.69|497.69|501.55|497.55|19
1615022660000|2021-03-06 09:24:20|501.54|497.54|501.52|497.52|501.54|497.54|501.5|497.5|14
1615022670000|2021-03-06 09:24:30|501.51|497.51|501.3|497.3|501.52|497.52|501.16|497.16|27
1615022680000|2021-03-06 09:24:40|501.34|497.34|501.3|497.3|501.36|497.36|501.25|497.25|25
1615022690000|2021-03-06 09:24:50|501.28|497.28|501.23|497.23|501.31|497.31|501.23|497.23|15
1615022700000|2021-03-06 09:25:00|501.21|497.21|501.33|497.33|501.52|497.52|501.17|497.17|25
1615022710000|2021-03-06 09:25:10|501.32|497.32|501.32|497.32|501.36|497.36|501.2|497.2|25
1615022720000|2021-03-06 09:25:20|501.33|497.33|501.39|497.39|501.48|497.48|501.28|497.28|24
1615022730000|2021-03-06 09:25:30|501.38|497.38|501.45|497.45|501.56|497.56|501.38|497.38|24
1615022740000|2021-03-06 09:25:40|501.47|497.47|501.43|497.43|501.5|497.5|501.41|497.41|18
1615022750000|2021-03-06 09:25:50|501.44|497.44|501.45|497.45|501.45|497.45|501.32|497.32|21
1615022760000|2021-03-06 09:26:00|501.46|497.46|501.39|497.39|501.46|497.46|501.37|497.37|21
1615022770000|2021-03-06 09:26:10|501.4|497.4|501.07|497.07|501.45|497.45|501.07|497.07|25
1615022780000|2021-03-06 09:26:20|501.02|497.02|500.97|496.97|501.12|497.12|500.95|496.95|26
1615022790000|2021-03-06 09:26:30|500.95|496.95|500.9|496.9|500.97|496.97|500.89|496.89|13
1615022800000|2021-03-06 09:26:40|500.92|496.92|500.9|496.9|500.93|496.93|500.9|496.9|3
1615022820000|2021-03-06 09:27:00|500.91|496.91|500.79|496.79|500.91|496.91|500.77|496.77|3
1615022830000|2021-03-06 09:27:10|500.74|496.74|500.47|496.47|500.74|496.74|500.46|496.46|23
1615022840000|2021-03-06 09:27:20|500.46|496.46|500.48|496.48|500.78|496.78|500.37|496.37|28
1615022850000|2021-03-06 09:27:30|500.49|496.49|500.38|496.38|500.49|496.49|500.37|496.37|12
1615022860000|2021-03-06 09:27:40|500.4|496.4|500.38|496.38|500.64|496.64|500.3|496.3|28
1615022870000|2021-03-06 09:27:50|500.56|496.56|500.55|496.55|500.65|496.65|500.42|496.42|32
1615022880000|2021-03-06 09:28:00|500.53|496.53|500.33|496.33|500.58|496.58|500.33|496.33|24
1615022890000|2021-03-06 09:28:10|500.35|496.35|500.38|496.38|500.56|496.56|500.3|496.3|27
1615022900000|2021-03-06 09:28:20|500.36|496.36|500.71|496.71|500.78|496.78|500.36|496.36|23
1615022910000|2021-03-06 09:28:30|500.74|496.74|500.7|496.7|500.78|496.78|500.66|496.66|22
1615022920000|2021-03-06 09:28:40|500.71|496.71|500.76|496.76|500.78|496.78|500.65|496.65|27
1615022930000|2021-03-06 09:28:50|500.77|496.77|500.8|496.8|500.81|496.81|500.75|496.75|24
1615022940000|2021-03-06 09:29:00|500.79|496.79|500.68|496.68|500.82|496.82|500.68|496.68|25
1615022950000|2021-03-06 09:29:10|500.69|496.69|500.77|496.77|500.85|496.85|500.68|496.68|26
1615022960000|2021-03-06 09:29:20|500.78|496.78|500.76|496.76|500.84|496.84|500.74|496.74|24
1615022970000|2021-03-06 09:29:30|500.74|496.74|500.72|496.72|500.79|496.79|500.72|496.72|20
1615022980000|2021-03-06 09:29:40|500.73|496.73|500.63|496.63|500.74|496.74|500.62|496.62|25
1615022990000|2021-03-06 09:29:50|500.64|496.64|500.74|496.74|500.87|496.87|500.62|496.62|21
1615023000000|2021-03-06 09:30:00|500.75|496.75|500.63|496.63|500.75|496.75|500.62|496.62|26
1615023010000|2021-03-06 09:30:10|500.64|496.64|500.63|496.63|500.81|496.81|500.49|496.49|22
1615023020000|2021-03-06 09:30:20|500.64|496.64|500.65|496.65|500.68|496.68|500.6|496.6|24
1615023030000|2021-03-06 09:30:30|500.67|496.67|500.71|496.71|500.87|496.87|500.67|496.67|32
1615023040000|2021-03-06 09:30:40|500.7|496.7|500.72|496.72|500.79|496.79|500.68|496.68|26
1615023050000|2021-03-06 09:30:50|500.69|496.69|500.84|496.84|500.96|496.96|500.68|496.68|29
1615023060000|2021-03-06 09:31:00|500.85|496.85|501|497|501|497|500.77|496.77|32
1615023070000|2021-03-06 09:31:10|501.16|497.16|501.24|497.24|501.26|497.26|501.12|497.12|31
1615023080000|2021-03-06 09:31:20|501.21|497.21|501.33|497.33|501.33|497.33|501.21|497.21|16
1615023090000|2021-03-06 09:31:30|501.26|497.26|501.43|497.43|501.47|497.47|501.26|497.26|27
1615023100000|2021-03-06 09:31:40|501.49|497.49|501.7|497.7|501.77|497.77|501.49|497.49|31
1615023110000|2021-03-06 09:31:50|501.74|497.74|501.57|497.57|501.74|497.74|501.46|497.46|25
1615023120000|2021-03-06 09:32:00|501.56|497.56|501.33|497.33|501.58|497.58|501.31|497.31|26
1615023130000|2021-03-06 09:32:10|501.32|497.32|501.27|497.27|501.33|497.33|501.23|497.23|19
1615023140000|2021-03-06 09:32:20|501.3|497.3|501.57|497.57|501.57|497.57|501.3|497.3|29
1615023150000|2021-03-06 09:32:30|501.59|497.59|501.65|497.65|501.7|497.7|501.53|497.53|33
1615023160000|2021-03-06 09:32:40|501.64|497.64|501.9|497.9|501.9|497.9|501.62|497.62|27
1615023170000|2021-03-06 09:32:50|501.92|497.92|501.88|497.88|501.94|497.94|501.84|497.84|27
1615023180000|2021-03-06 09:33:00|501.86|497.86|501.87|497.87|502.05|498.05|501.86|497.86|27
1615023190000|2021-03-06 09:33:10|501.85|497.85|502.15|498.15|502.15|498.15|501.85|497.85|26
1615023200000|2021-03-06 09:33:20|502.13|498.13|502.2|498.2|502.26|498.26|501.94|497.94|33
1615023210000|2021-03-06 09:33:30|502.23|498.23|502.19|498.19|502.24|498.24|502.17|498.17|23
1615023220000|2021-03-06 09:33:40|502.2|498.2|502.35|498.35|502.42|498.42|502.19|498.19|25
1615023230000|2021-03-06 09:33:50|502.33|498.33|502.3|498.3|502.35|498.35|502.29|498.29|18
1615023240000|2021-03-06 09:34:00|502.29|498.29|502.11|498.11|502.3|498.3|502.07|498.07|25
1615023250000|2021-03-06 09:34:10|502.12|498.12|502.04|498.04|502.12|498.12|502.03|498.03|15
1615023260000|2021-03-06 09:34:20|502.05|498.05|502.13|498.13|502.18|498.18|502.05|498.05|29
1615023270000|2021-03-06 09:34:30|502.09|498.09|502.02|498.02|502.09|498.09|501.94|497.94|29
1615023280000|2021-03-06 09:34:40|502.01|498.01|501.99|497.99|502.03|498.03|501.98|497.98|23
1615023290000|2021-03-06 09:34:50|502|498|501.98|497.98|502.02|498.02|501.91|497.91|24
1615023300000|2021-03-06 09:35:00|501.99|497.99|501.98|497.98|502.01|498.01|501.93|497.93|26
1615023310000|2021-03-06 09:35:10|501.96|497.96|501.95|497.95|502|498|501.94|497.94|20
1615023320000|2021-03-06 09:35:20|501.96|497.96|502.05|498.05|502.05|498.05|501.92|497.92|23
1615023330000|2021-03-06 09:35:30|502.06|498.06|501.88|497.88|502.06|498.06|501.88|497.88|19
1615023340000|2021-03-06 09:35:40|501.89|497.89|501.82|497.82|501.9|497.9|501.8|497.8|32
1615023350000|2021-03-06 09:35:50|501.81|497.81|501.92|497.92|502.04|498.04|501.8|497.8|22
1615023360000|2021-03-06 09:36:00|501.93|497.93|501.67|497.67|501.95|497.95|501.62|497.62|24
1615023370000|2021-03-06 09:36:10|501.66|497.66|501.82|497.82|501.87|497.87|501.66|497.66|20
1615023380000|2021-03-06 09:36:20|501.81|497.81|501.9|497.9|502.05|498.05|501.78|497.78|26
1615023390000|2021-03-06 09:36:30|501.88|497.88|501.99|497.99|502.02|498.02|501.85|497.85|27
1615023400000|2021-03-06 09:36:40|502|498|502.1|498.1|502.18|498.18|502|498|24
1615023410000|2021-03-06 09:36:50|502.07|498.07|502.11|498.11|502.25|498.25|502.07|498.07|30
1615023420000|2021-03-06 09:37:00|502.13|498.13|501.98|497.98|502.21|498.21|501.94|497.94|27
1615023430000|2021-03-06 09:37:10|502.01|498.01|501.76|497.76|502.01|498.01|501.76|497.76|30
1615023440000|2021-03-06 09:37:20|501.75|497.75|502.04|498.04|502.04|498.04|501.7|497.7|24
1615023450000|2021-03-06 09:37:30|502.05|498.05|502.16|498.16|502.18|498.18|502.03|498.03|24
1615023460000|2021-03-06 09:37:40|502.15|498.15|502.17|498.17|502.23|498.23|502.08|498.08|24
1615023470000|2021-03-06 09:37:50|502.16|498.16|502.03|498.03|502.21|498.21|501.98|497.98|26
1615023480000|2021-03-06 09:38:00|502.04|498.04|502.01|498.01|502.11|498.11|502.01|498.01|29
1615023490000|2021-03-06 09:38:10|502.03|498.03|501.99|497.99|502.09|498.09|501.99|497.99|35
1615023500000|2021-03-06 09:38:20|502|498|502.03|498.03|502.08|498.08|502|498|22
1615023510000|2021-03-06 09:38:30|502.02|498.02|501.98|497.98|502.03|498.03|501.97|497.97|15
1615023520000|2021-03-06 09:38:40|501.99|497.99|501.97|497.97|501.99|497.99|501.96|497.96|18
1615023530000|2021-03-06 09:38:50|501.96|497.96|501.98|497.98|501.98|497.98|501.93|497.93|18
1615023540000|2021-03-06 09:39:00|502.13|498.13|501.75|497.75|502.13|498.13|501.72|497.72|22
1615023550000|2021-03-06 09:39:10|501.72|497.72|501.71|497.71|501.74|497.74|501.67|497.67|19
1615023560000|2021-03-06 09:39:20|501.7|497.7|501.63|497.63|501.7|497.7|501.59|497.59|20
1615023570000|2021-03-06 09:39:30|501.62|497.62|501.61|497.61|501.63|497.63|501.61|497.61|10
1615023580000|2021-03-06 09:39:40|501.62|497.62|501.43|497.43|501.62|497.62|501.4|497.4|23
1615023590000|2021-03-06 09:39:50|501.45|497.45|501.33|497.33|501.45|497.45|501.26|497.26|31
1615023600000|2021-03-06 09:40:00|501.32|497.32|501.22|497.22|501.35|497.35|501.21|497.21|18
1615023610000|2021-03-06 09:40:10|501.18|497.18|500.88|496.88|501.18|497.18|500.84|496.84|23
1615023620000|2021-03-06 09:40:20|500.7|496.7|500.59|496.59|500.7|496.7|500.54|496.54|16
1615023630000|2021-03-06 09:40:30|500.6|496.6|500.49|496.49|500.82|496.82|500.49|496.49|21
1615023640000|2021-03-06 09:40:40|500.39|496.39|500.35|496.35|500.63|496.63|500.35|496.35|26
1615023650000|2021-03-06 09:40:50|500.36|496.36|500.3|496.3|500.51|496.51|500.28|496.28|22
1615023660000|2021-03-06 09:41:00|500.29|496.29|500.43|496.43|500.65|496.65|500.28|496.28|24
1615023670000|2021-03-06 09:41:10|500.48|496.48|500.63|496.63|500.71|496.71|500.48|496.48|21
1615023680000|2021-03-06 09:41:20|500.64|496.64|500.66|496.66|500.78|496.78|500.61|496.61|24
1615023690000|2021-03-06 09:41:30|500.67|496.67|500.42|496.42|500.71|496.71|500.42|496.42|33
1615023700000|2021-03-06 09:41:40|500.43|496.43|500.53|496.53|500.56|496.56|500.43|496.43|20
1615023710000|2021-03-06 09:41:50|500.56|496.56|500.66|496.66|500.69|496.69|500.53|496.53|32
1615023720000|2021-03-06 09:42:00|500.64|496.64|500.56|496.56|500.64|496.64|500.51|496.51|26
1615023730000|2021-03-06 09:42:10|500.57|496.57|500.58|496.58|500.61|496.61|500.56|496.56|24
1615023740000|2021-03-06 09:42:20|500.57|496.57|500.43|496.43|500.59|496.59|500.39|496.39|25
1615023750000|2021-03-06 09:42:30|500.45|496.45|500.39|496.39|500.46|496.46|500.39|496.39|19
1615023760000|2021-03-06 09:42:40|500.4|496.4|500.29|496.29|500.4|496.4|500.28|496.28|16
1615023770000|2021-03-06 09:42:50|500.27|496.27|500.41|496.41|500.5|496.5|500.23|496.23|19
1615023780000|2021-03-06 09:43:00|500.38|496.38|500.25|496.25|500.38|496.38|500.23|496.23|22
1615023790000|2021-03-06 09:43:10|500.24|496.24|500.27|496.27|500.31|496.31|500.2|496.2|25
1615023800000|2021-03-06 09:43:20|500.26|496.26|500.14|496.14|500.26|496.26|500.1|496.1|25
1615023810000|2021-03-06 09:43:30|500.15|496.15|500.18|496.18|500.42|496.42|500.12|496.12|21
1615023820000|2021-03-06 09:43:40|500.17|496.17|500.19|496.19|500.26|496.26|500.17|496.17|21
1615023830000|2021-03-06 09:43:50|500.18|496.18|500.16|496.16|500.19|496.19|500.15|496.15|9
1615023840000|2021-03-06 09:44:00|500.12|496.12|500|496|500.12|496.12|500|496|11
1615023850000|2021-03-06 09:44:10|500.01|496.01|499.94|495.94|500.04|496.04|499.94|495.94|16
1615023860000|2021-03-06 09:44:20|499.95|495.95|500.03|496.03|500.12|496.12|499.95|495.95|26
1615023870000|2021-03-06 09:44:30|500.02|496.02|500.13|496.13|500.21|496.21|499.99|495.99|24
1615023880000|2021-03-06 09:44:40|500.12|496.12|500.21|496.21|500.24|496.24|500.09|496.09|27
1615023890000|2021-03-06 09:44:50|500.22|496.22|500.41|496.41|500.48|496.48|500.21|496.21|30
1615023900000|2021-03-06 09:45:00|500.4|496.4|500.52|496.52|500.56|496.56|500.38|496.38|35
1615023910000|2021-03-06 09:45:10|500.46|496.46|500.56|496.56|500.62|496.62|500.46|496.46|30
1615023920000|2021-03-06 09:45:20|500.58|496.58|500.72|496.72|500.79|496.79|500.57|496.57|29
1615023930000|2021-03-06 09:45:30|500.71|496.71|500.83|496.83|500.86|496.86|500.71|496.71|19
1615023940000|2021-03-06 09:45:40|500.82|496.82|500.36|496.36|500.84|496.84|500.36|496.36|34
1615023950000|2021-03-06 09:45:50|500.29|496.29|500.19|496.19|500.3|496.3|500.19|496.19|28
1615023960000|2021-03-06 09:46:00|500.18|496.18|500.24|496.24|500.33|496.33|500.08|496.08|31
1615023970000|2021-03-06 09:46:10|500.2|496.2|500.21|496.21|500.27|496.27|500.13|496.13|28
1615023980000|2021-03-06 09:46:20|500.2|496.2|500.05|496.05|500.2|496.2|500.04|496.04|25
1615023990000|2021-03-06 09:46:30|499.99|495.99|499.85|495.85|500.01|496.01|499.85|495.85|26
1615024000000|2021-03-06 09:46:40|499.87|495.87|500.13|496.13|500.13|496.13|499.87|495.87|31
1615024010000|2021-03-06 09:46:50|500.11|496.11|500.09|496.09|500.11|496.11|499.93|495.93|34
1615024020000|2021-03-06 09:47:00|500.12|496.12|500.34|496.34|500.45|496.45|500.08|496.08|31
1615024030000|2021-03-06 09:47:10|500.35|496.35|500.4|496.4|500.48|496.48|500.31|496.31|36
1615024040000|2021-03-06 09:47:20|500.32|496.32|500.3|496.3|500.41|496.41|500.23|496.23|25
1615024050000|2021-03-06 09:47:30|500.38|496.38|500.53|496.53|500.53|496.53|500.3|496.3|26
1615024060000|2021-03-06 09:47:40|500.42|496.42|500.51|496.51|500.54|496.54|500.41|496.41|28
1615024070000|2021-03-06 09:47:50|500.53|496.53|500.41|496.41|500.53|496.53|500.36|496.36|22
1615024080000|2021-03-06 09:48:00|500.42|496.42|500.11|496.11|500.43|496.43|500.11|496.11|31
1615024090000|2021-03-06 09:48:10|500.14|496.14|500.34|496.34|500.36|496.36|500.09|496.09|23
1615024100000|2021-03-06 09:48:20|500.32|496.32|500.27|496.27|500.35|496.35|500.23|496.23|30
1615024110000|2021-03-06 09:48:30|500.25|496.25|500.2|496.2|500.27|496.27|500.17|496.17|24
1615024120000|2021-03-06 09:48:40|500.21|496.21|500.31|496.31|500.43|496.43|500.14|496.14|25
1615024130000|2021-03-06 09:48:50|500.26|496.26|500.3|496.3|500.41|496.41|500.26|496.26|34
1615024140000|2021-03-06 09:49:00|500.32|496.32|500.31|496.31|500.33|496.33|500.28|496.28|24
1615024150000|2021-03-06 09:49:10|500.36|496.36|500.45|496.45|500.48|496.48|500.26|496.26|31
1615024160000|2021-03-06 09:49:20|500.46|496.46|500.42|496.42|500.48|496.48|500.34|496.34|24
1615024170000|2021-03-06 09:49:30|500.41|496.41|500.38|496.38|500.48|496.48|500.38|496.38|30
1615024180000|2021-03-06 09:49:40|500.41|496.41|500.19|496.19|500.41|496.41|500.12|496.12|32
1615024190000|2021-03-06 09:49:50|500.2|496.2|500.22|496.22|500.25|496.25|500.2|496.2|26
1615024200000|2021-03-06 09:50:00|500.23|496.23|500.07|496.07|500.29|496.29|499.98|495.98|28
1615024210000|2021-03-06 09:50:10|500.09|496.09|500.25|496.25|500.27|496.27|500.09|496.09|29
1615024220000|2021-03-06 09:50:20|500.27|496.27|500.26|496.26|500.39|496.39|500.21|496.21|33
1615024230000|2021-03-06 09:50:30|500.22|496.22|500.32|496.32|500.37|496.37|500.22|496.22|29
1615024240000|2021-03-06 09:50:40|500.33|496.33|500.5|496.5|500.62|496.62|500.3|496.3|31
1615024250000|2021-03-06 09:50:50|500.54|496.54|500.67|496.67|500.71|496.71|500.49|496.49|33
1615024260000|2021-03-06 09:51:00|500.72|496.72|500.63|496.63|500.78|496.78|500.62|496.62|23
1615024270000|2021-03-06 09:51:10|500.65|496.65|500.69|496.69|500.76|496.76|500.62|496.62|28
1615024280000|2021-03-06 09:51:20|500.65|496.65|500.68|496.68|500.8|496.8|500.65|496.65|31
1615024290000|2021-03-06 09:51:30|500.67|496.67|500.68|496.68|500.8|496.8|500.66|496.66|29
1615024300000|2021-03-06 09:51:40|500.69|496.69|500.72|496.72|500.81|496.81|500.67|496.67|26
1615024310000|2021-03-06 09:51:50|500.81|496.81|500.83|496.83|500.86|496.86|500.72|496.72|25
1615024320000|2021-03-06 09:52:00|500.79|496.79|500.59|496.59|500.85|496.85|500.56|496.56|29
1615024330000|2021-03-06 09:52:10|500.58|496.58|500.46|496.46|500.62|496.62|500.41|496.41|24
1615024340000|2021-03-06 09:52:20|500.47|496.47|500.53|496.53|500.53|496.53|500.33|496.33|27
1615024350000|2021-03-06 09:52:30|500.52|496.52|500.44|496.44|500.56|496.56|500.41|496.41|17
1615024360000|2021-03-06 09:52:40|500.45|496.45|500.44|496.44|500.45|496.45|500.35|496.35|16
1615024370000|2021-03-06 09:52:50|500.43|496.43|500.52|496.52|500.54|496.54|500.43|496.43|19
1615024380000|2021-03-06 09:53:00|500.54|496.54|500.32|496.32|500.57|496.57|500.32|496.32|21
1615024390000|2021-03-06 09:53:10|500.38|496.38|500.44|496.44|500.55|496.55|500.38|496.38|23
1615024400000|2021-03-06 09:53:20|500.52|496.52|500.43|496.43|500.53|496.53|500.42|496.42|31
1615024410000|2021-03-06 09:53:30|500.49|496.49|500.66|496.66|500.69|496.69|500.46|496.46|30
1615024420000|2021-03-06 09:53:40|500.65|496.65|500.8|496.8|500.86|496.86|500.52|496.52|33
1615024430000|2021-03-06 09:53:50|500.79|496.79|500.8|496.8|500.82|496.82|500.72|496.72|29
1615024440000|2021-03-06 09:54:00|500.78|496.78|500.63|496.63|500.82|496.82|500.54|496.54|28
1615024450000|2021-03-06 09:54:10|500.61|496.61|500.61|496.61|500.63|496.63|500.51|496.51|28
1615024460000|2021-03-06 09:54:20|500.6|496.6|500.49|496.49|500.63|496.63|500.45|496.45|27
1615024470000|2021-03-06 09:54:30|500.48|496.48|500.73|496.73|500.73|496.73|500.47|496.47|32
1615024480000|2021-03-06 09:54:40|500.74|496.74|500.73|496.73|500.76|496.76|500.66|496.66|24
1615024490000|2021-03-06 09:54:50|500.68|496.68|500.62|496.62|500.73|496.73|500.6|496.6|29
1615024500000|2021-03-06 09:55:00|500.64|496.64|500.64|496.64|500.65|496.65|500.54|496.54|21
1615024510000|2021-03-06 09:55:10|500.63|496.63|500.6|496.6|500.64|496.64|500.59|496.59|12
1615024520000|2021-03-06 09:55:20|500.61|496.61|500.58|496.58|500.68|496.68|500.57|496.57|23
1615024530000|2021-03-06 09:55:30|500.62|496.62|500.76|496.76|500.79|496.79|500.58|496.58|15
1615024540000|2021-03-06 09:55:40|500.7|496.7|500.74|496.74|500.81|496.81|500.68|496.68|26
1615024550000|2021-03-06 09:55:50|500.7|496.7|500.78|496.78|500.78|496.78|500.64|496.64|28
1615024560000|2021-03-06 09:56:00|500.7|496.7|500.75|496.75|500.78|496.78|500.68|496.68|19
1615024570000|2021-03-06 09:56:10|500.74|496.74|500.64|496.64|500.75|496.75|500.61|496.61|12
1615024580000|2021-03-06 09:56:20|500.66|496.66|500.68|496.68|500.71|496.71|500.56|496.56|19
1615024590000|2021-03-06 09:56:30|500.69|496.69|500.7|496.7|500.71|496.71|500.68|496.68|9
1615024600000|2021-03-06 09:56:40|500.71|496.71|500.76|496.76|500.81|496.81|500.71|496.71|21
1615024610000|2021-03-06 09:56:50|500.8|496.8|500.55|496.55|500.85|496.85|500.52|496.52|24
1615024620000|2021-03-06 09:57:00|500.56|496.56|500.47|496.47|500.56|496.56|500.39|496.39|26
1615024630000|2021-03-06 09:57:10|500.48|496.48|500.15|496.15|500.49|496.49|500.15|496.15|26
1615024640000|2021-03-06 09:57:20|500.14|496.14|499.69|495.69|500.14|496.14|499.69|495.69|19
1615024650000|2021-03-06 09:57:30|499.67|495.67|499.66|495.66|499.68|495.68|499.66|495.66|15
1615024660000|2021-03-06 09:57:40|499.67|495.67|499.79|495.79|499.79|495.79|499.67|495.67|18
1615024670000|2021-03-06 09:57:50|499.8|495.8|500.03|496.03|500.05|496.05|499.79|495.79|28
1615024680000|2021-03-06 09:58:00|500.04|496.04|499.77|495.77|500.04|496.04|499.76|495.76|23
1615024690000|2021-03-06 09:58:10|499.74|495.74|499.85|495.85|499.85|495.85|499.7|495.7|19
1615024700000|2021-03-06 09:58:20|499.82|495.82|499.74|495.74|499.82|495.82|499.71|495.71|16
1615024710000|2021-03-06 09:58:30|499.72|495.72|499.71|495.71|499.73|495.73|499.69|495.69|16
1615024720000|2021-03-06 09:58:40|499.7|495.7|499.65|495.65|499.71|495.71|499.63|495.63|27
1615024730000|2021-03-06 09:58:50|499.63|495.63|499.74|495.74|499.79|495.79|499.62|495.62|23
1615024740000|2021-03-06 09:59:00|499.72|495.72|499.35|495.35|499.72|495.72|499.32|495.32|23
1615024750000|2021-03-06 09:59:10|499.32|495.32|499.35|495.35|499.36|495.36|499.27|495.27|14
1615024760000|2021-03-06 09:59:20|499.36|495.36|499.3|495.3|499.4|495.4|499.28|495.28|19
1615024770000|2021-03-06 09:59:30|499.31|495.31|499.11|495.11|499.31|495.31|499.07|495.07|24
1615024780000|2021-03-06 09:59:40|499.09|495.09|499.33|495.33|499.35|495.35|499.08|495.08|29
1615024790000|2021-03-06 09:59:50|499.31|495.31|499.51|495.51|499.66|495.66|499.31|495.31|27
1615024800000|2021-03-06 10:00:00|499.5|495.5|499.16|495.16|499.5|495.5|499.15|495.15|20
1615024810000|2021-03-06 10:00:10|499.15|495.15|499.23|495.23|499.28|495.28|499.1|495.1|25
1615024820000|2021-03-06 10:00:20|499.22|495.22|499.4|495.4|499.54|495.54|499.22|495.22|33
1615024830000|2021-03-06 10:00:30|499.47|495.47|499.4|495.4|499.47|495.47|499.32|495.32|29
1615024840000|2021-03-06 10:00:40|499.48|495.48|499.61|495.61|499.61|495.61|499.48|495.48|14
1615024850000|2021-03-06 10:00:50|499.6|495.6|499.39|495.39|499.62|495.62|499.38|495.38|26
1615024860000|2021-03-06 10:01:00|499.41|495.41|499.33|495.33|499.42|495.42|499.24|495.24|27
1615024870000|2021-03-06 10:01:10|499.32|495.32|499.34|495.34|499.35|495.35|499.3|495.3|19
1615024880000|2021-03-06 10:01:20|499.32|495.32|499.44|495.44|499.44|495.44|499.27|495.27|25
1615024890000|2021-03-06 10:01:30|499.46|495.46|499.66|495.66|499.7|495.7|499.46|495.46|25
1615024900000|2021-03-06 10:01:40|499.65|495.65|499.77|495.77|499.77|495.77|499.64|495.64|13
1615024910000|2021-03-06 10:01:50|499.76|495.76|499.93|495.93|500.04|496.04|499.76|495.76|24
1615024920000|2021-03-06 10:02:00|499.89|495.89|500.08|496.08|500.14|496.14|499.89|495.89|29
1615024930000|2021-03-06 10:02:10|500.06|496.06|500.1|496.1|500.19|496.19|500.06|496.06|26
1615024940000|2021-03-06 10:02:20|500.12|496.12|500.36|496.36|500.4|496.4|500.12|496.12|24
1615024950000|2021-03-06 10:02:30|500.35|496.35|500.34|496.34|500.36|496.36|500.3|496.3|25
1615024960000|2021-03-06 10:02:40|500.33|496.33|500.49|496.49|500.49|496.49|500.29|496.29|23
1615024970000|2021-03-06 10:02:50|500.52|496.52|500.8|496.8|500.82|496.82|500.51|496.51|26
1615024980000|2021-03-06 10:03:00|500.82|496.82|500.59|496.59|500.84|496.84|500.56|496.56|27
1615024990000|2021-03-06 10:03:10|500.6|496.6|500.59|496.59|500.6|496.6|500.58|496.58|14
1615025000000|2021-03-06 10:03:20|500.6|496.6|500.28|496.28|500.6|496.6|500.28|496.28|17
1615025010000|2021-03-06 10:03:30|500.29|496.29|500.27|496.27|500.37|496.37|500.2|496.2|27
1615025020000|2021-03-06 10:03:40|500.28|496.28|500.38|496.38|500.38|496.38|500.27|496.27|22
1615025030000|2021-03-06 10:03:50|500.37|496.37|500.49|496.49|500.56|496.56|500.37|496.37|25
1615025040000|2021-03-06 10:04:00|500.5|496.5|500.58|496.58|500.71|496.71|500.5|496.5|15
1615025050000|2021-03-06 10:04:10|500.52|496.52|500.41|496.41|500.52|496.52|500.3|496.3|22
1615025060000|2021-03-06 10:04:20|500.42|496.42|500.48|496.48|500.5|496.5|500.31|496.31|26
1615025070000|2021-03-06 10:04:30|500.47|496.47|500.59|496.59|500.59|496.59|500.47|496.47|15
1615025080000|2021-03-06 10:04:40|500.6|496.6|500.59|496.59|500.6|496.6|500.49|496.49|15
1615025090000|2021-03-06 10:04:50|500.6|496.6|500.67|496.67|500.69|496.69|500.6|496.6|26
1615025100000|2021-03-06 10:05:00|500.68|496.68|500.64|496.64|500.68|496.68|500.56|496.56|29
1615025110000|2021-03-06 10:05:10|500.79|496.79|500.63|496.63|500.79|496.79|500.59|496.59|32
1615025120000|2021-03-06 10:05:20|500.64|496.64|500.67|496.67|500.77|496.77|500.54|496.54|31
1615025130000|2021-03-06 10:05:30|500.78|496.78|500.73|496.73|500.78|496.78|500.61|496.61|32
1615025140000|2021-03-06 10:05:40|500.74|496.74|500.6|496.6|500.74|496.74|500.56|496.56|20
1615025150000|2021-03-06 10:05:50|500.61|496.61|500.64|496.64|500.72|496.72|500.61|496.61|19
1615025160000|2021-03-06 10:06:00|500.65|496.65|500.61|496.61|500.67|496.67|500.59|496.59|16
1615025170000|2021-03-06 10:06:10|500.62|496.62|500.6|496.6|500.65|496.65|500.6|496.6|11
1615025180000|2021-03-06 10:06:20|500.61|496.61|500.62|496.62|500.63|496.63|500.6|496.6|16
1615025190000|2021-03-06 10:06:30|500.6|496.6|500.6|496.6|500.61|496.61|500.58|496.58|20
1615025200000|2021-03-06 10:06:40|500.62|496.62|500.52|496.52|500.63|496.63|500.51|496.51|29
1615025210000|2021-03-06 10:06:50|500.55|496.55|500.46|496.46|500.55|496.55|500.46|496.46|12
1615025220000|2021-03-06 10:07:00|500.47|496.47|500.61|496.61|500.63|496.63|500.47|496.47|20
1615025230000|2021-03-06 10:07:10|500.57|496.57|500.66|496.66|500.66|496.66|500.5|496.5|24
1615025240000|2021-03-06 10:07:20|500.68|496.68|500.57|496.57|500.74|496.74|500.54|496.54|27
1615025250000|2021-03-06 10:07:30|500.58|496.58|500.59|496.59|500.74|496.74|500.54|496.54|29
1615025260000|2021-03-06 10:07:40|500.58|496.58|500.66|496.66|500.66|496.66|500.57|496.57|7
1615025270000|2021-03-06 10:07:50|500.65|496.65|500.68|496.68|500.69|496.69|500.65|496.65|19
1615025280000|2021-03-06 10:08:00|500.67|496.67|500.66|496.66|500.8|496.8|500.65|496.65|20
1615025290000|2021-03-06 10:08:10|500.61|496.61|500.58|496.58|500.73|496.73|500.57|496.57|18
1615025300000|2021-03-06 10:08:20|500.57|496.57|500.31|496.31|500.57|496.57|500.31|496.31|16
1615025310000|2021-03-06 10:08:30|500.3|496.3|500.41|496.41|500.52|496.52|500.26|496.26|17
1615025320000|2021-03-06 10:08:40|500.39|496.39|500.39|496.39|500.42|496.42|500.37|496.37|21
1615025330000|2021-03-06 10:08:50|500.4|496.4|500.31|496.31|500.41|496.41|500.25|496.25|18
1615025340000|2021-03-06 10:09:00|500.3|496.3|500.26|496.26|500.33|496.33|500.26|496.26|18
1615025350000|2021-03-06 10:09:10|500.29|496.29|500.18|496.18|500.31|496.31|500.17|496.17|21
1615025360000|2021-03-06 10:09:20|500.17|496.17|500.16|496.16|500.19|496.19|500.16|496.16|9
1615025370000|2021-03-06 10:09:30|500.17|496.17|500.17|496.17|500.19|496.19|500.16|496.16|9
1615025380000|2021-03-06 10:09:40|500.15|496.15|500.15|496.15|500.15|496.15|500.02|496.02|12
1615025390000|2021-03-06 10:09:50|500.14|496.14|500.13|496.13|500.15|496.15|500.13|496.13|5
1615025400000|2021-03-06 10:10:00|500.14|496.14|500.41|496.41|500.45|496.45|500.14|496.14|20
1615025410000|2021-03-06 10:10:10|500.4|496.4|500.63|496.63|500.64|496.64|500.4|496.4|19
1615025420000|2021-03-06 10:10:20|500.64|496.64|500.64|496.64|500.65|496.65|500.61|496.61|24
1615025430000|2021-03-06 10:10:30|500.63|496.63|500.68|496.68|500.78|496.78|500.62|496.62|17
1615025440000|2021-03-06 10:10:40|500.67|496.67|500.64|496.64|500.68|496.68|500.63|496.63|16
1615025450000|2021-03-06 10:10:50|500.65|496.65|500.63|496.63|500.66|496.66|500.63|496.63|12
1615025460000|2021-03-06 10:11:00|500.57|496.57|500.43|496.43|500.57|496.57|500.43|496.43|18
1615025470000|2021-03-06 10:11:10|500.42|496.42|500.3|496.3|500.42|496.42|500.29|496.29|10
1615025480000|2021-03-06 10:11:20|500.31|496.31|500.25|496.25|500.32|496.32|500.22|496.22|13
1615025490000|2021-03-06 10:11:30|500.24|496.24|500.2|496.2|500.25|496.25|500.17|496.17|15
1615025500000|2021-03-06 10:11:40|500.21|496.21|500.32|496.32|500.36|496.36|500.17|496.17|26
1615025510000|2021-03-06 10:11:50|500.31|496.31|500.39|496.39|500.39|496.39|500.31|496.31|10
1615025520000|2021-03-06 10:12:00|500.37|496.37|500.29|496.29|500.39|496.39|500.27|496.27|17
1615025530000|2021-03-06 10:12:10|500.27|496.27|500.19|496.19|500.28|496.28|500.17|496.17|19
1615025540000|2021-03-06 10:12:20|500.18|496.18|500.19|496.19|500.21|496.21|500.18|496.18|15
1615025550000|2021-03-06 10:12:30|500.18|496.18|500.25|496.25|500.28|496.28|500.18|496.18|19
1615025560000|2021-03-06 10:12:40|500.27|496.27|500.21|496.21|500.27|496.27|500.2|496.2|14
1615025570000|2021-03-06 10:12:50|500.2|496.2|500.18|496.18|500.23|496.23|500.18|496.18|8
1615025580000|2021-03-06 10:13:00|500.17|496.17|500.22|496.22|500.34|496.34|500.17|496.17|24
1615025590000|2021-03-06 10:13:10|500.21|496.21|500.06|496.06|500.22|496.22|500.06|496.06|19
1615025600000|2021-03-06 10:13:20|500.07|496.07|500.06|496.06|500.08|496.08|499.99|495.99|12
1615025610000|2021-03-06 10:13:30|500.07|496.07|500.08|496.08|500.08|496.08|500.06|496.06|4
1615025620000|2021-03-06 10:13:40|500|496|500.03|496.03|500.04|496.04|500|496|5
1615025630000|2021-03-06 10:13:50|500.04|496.04|500.04|496.04|500.04|496.04|500.04|496.04|1
1615025640000|2021-03-06 10:14:00|500.09|496.09|500.1|496.1|500.13|496.13|500.09|496.09|18
1615025650000|2021-03-06 10:14:10|500.09|496.09|500.09|496.09|500.1|496.1|500.08|496.08|8
1615025660000|2021-03-06 10:14:20|500.08|496.08|500.08|496.08|500.08|496.08|500.07|496.07|5
1615025670000|2021-03-06 10:14:30|500.09|496.09|500.09|496.09|500.1|496.1|500.09|496.09|3
1615025680000|2021-03-06 10:14:40|500.11|496.11|500.18|496.18|500.32|496.32|500.11|496.11|13
1615025690000|2021-03-06 10:14:50|500.17|496.17|500.18|496.18|500.19|496.19|500.17|496.17|13
1615025700000|2021-03-06 10:15:00|500.2|496.2|500.17|496.17|500.2|496.2|500.17|496.17|14
1615025710000|2021-03-06 10:15:10|500.16|496.16|500.12|496.12|500.17|496.17|500.12|496.12|5
1615025720000|2021-03-06 10:15:20|500.13|496.13|500.09|496.09|500.13|496.13|500.08|496.08|15
1615025730000|2021-03-06 10:15:30|500.1|496.1|500.07|496.07|500.1|496.1|500.04|496.04|12
1615025740000|2021-03-06 10:15:40|500.06|496.06|500.06|496.06|500.08|496.08|500.04|496.04|10
1615025750000|2021-03-06 10:15:50|500.05|496.05|500.01|496.01|500.07|496.07|500.01|496.01|6
1615025760000|2021-03-06 10:16:00|500.03|496.03|499.88|495.88|500.07|496.07|499.88|495.88|15
1615025770000|2021-03-06 10:16:10|499.86|495.86|499.8|495.8|499.86|495.86|499.78|495.78|24
1615025780000|2021-03-06 10:16:20|499.79|495.79|500|496|500.19|496.19|499.77|495.77|24
1615025790000|2021-03-06 10:16:30|500.01|496.01|499.92|495.92|500.01|496.01|499.91|495.91|11
1615025800000|2021-03-06 10:16:40|499.91|495.91|499.82|495.82|499.93|495.93|499.82|495.82|7
1615025810000|2021-03-06 10:16:50|499.83|495.83|499.74|495.74|499.83|495.83|499.68|495.68|18
1615025820000|2021-03-06 10:17:00|499.73|495.73|499.57|495.57|499.74|495.74|499.57|495.57|11
1615025830000|2021-03-06 10:17:10|499.58|495.58|499.7|495.7|499.74|495.74|499.58|495.58|23
1615025840000|2021-03-06 10:17:20|499.69|495.69|499.82|495.82|499.83|495.83|499.69|495.69|22
1615025850000|2021-03-06 10:17:30|499.86|495.86|499.74|495.74|499.86|495.86|499.73|495.73|26
1615025860000|2021-03-06 10:17:40|499.73|495.73|499.96|495.96|499.97|495.97|499.73|495.73|28
1615025870000|2021-03-06 10:17:50|499.95|495.95|499.99|495.99|500.08|496.08|499.95|495.95|31
1615025880000|2021-03-06 10:18:00|499.97|495.97|499.9|495.9|500.03|496.03|499.9|495.9|24
1615025890000|2021-03-06 10:18:10|499.91|495.91|499.92|495.92|500.08|496.08|499.91|495.91|17
1615025900000|2021-03-06 10:18:20|499.9|495.9|499.94|495.94|499.94|495.94|499.9|495.9|4
1615025910000|2021-03-06 10:18:30|499.95|495.95|500|496|500.14|496.14|499.95|495.95|13
1615025920000|2021-03-06 10:18:40|500.01|496.01|499.99|495.99|500.03|496.03|499.97|495.97|21
1615025930000|2021-03-06 10:18:50|500|496|500.25|496.25|500.26|496.26|499.99|495.99|16
1615025940000|2021-03-06 10:19:00|500.26|496.26|500.17|496.17|500.31|496.31|500.17|496.17|18
1615025950000|2021-03-06 10:19:10|500.19|496.19|500.24|496.24|500.24|496.24|500.19|496.19|6
1615025960000|2021-03-06 10:19:20|500.23|496.23|500.35|496.35|500.4|496.4|500.23|496.23|17
1615025970000|2021-03-06 10:19:30|500.37|496.37|500.59|496.59|500.6|496.6|500.35|496.35|14
1615025980000|2021-03-06 10:19:40|500.53|496.53|500.81|496.81|500.83|496.83|500.53|496.53|22
1615025990000|2021-03-06 10:19:50|500.86|496.86|501.06|497.06|501.06|497.06|500.85|496.85|24
1615026000000|2021-03-06 10:20:00|500.99|496.99|500.75|496.75|500.99|496.99|500.49|496.49|31
1615026010000|2021-03-06 10:20:10|500.76|496.76|500.68|496.68|500.78|496.78|500.65|496.65|18
1615026020000|2021-03-06 10:20:20|500.72|496.72|501.01|497.01|501.06|497.06|500.72|496.72|27
1615026030000|2021-03-06 10:20:30|500.96|496.96|500.98|496.98|500.99|496.99|500.95|496.95|21
1615026040000|2021-03-06 10:20:40|500.99|496.99|500.93|496.93|501|497|500.89|496.89|18
1615026050000|2021-03-06 10:20:50|500.91|496.91|500.81|496.81|500.95|496.95|500.78|496.78|17
1615026060000|2021-03-06 10:21:00|500.8|496.8|500.66|496.66|500.8|496.8|500.65|496.65|18
1615026070000|2021-03-06 10:21:10|500.68|496.68|500.68|496.68|500.7|496.7|500.65|496.65|21
1615026080000|2021-03-06 10:21:20|500.65|496.65|500.7|496.7|500.71|496.71|500.64|496.64|18
1615026090000|2021-03-06 10:21:30|500.71|496.71|500.84|496.84|500.92|496.92|500.71|496.71|19
1615026100000|2021-03-06 10:21:40|500.82|496.82|500.81|496.81|500.84|496.84|500.81|496.81|13
1615026110000|2021-03-06 10:21:50|500.82|496.82|500.84|496.84|500.84|496.84|500.66|496.66|16
1615026120000|2021-03-06 10:22:00|500.83|496.83|500.79|496.79|500.84|496.84|500.78|496.78|20
1615026130000|2021-03-06 10:22:10|500.77|496.77|500.73|496.73|500.79|496.79|500.73|496.73|15
1615026140000|2021-03-06 10:22:20|500.72|496.72|500.59|496.59|500.73|496.73|500.59|496.59|22
1615026150000|2021-03-06 10:22:30|500.53|496.53|500.51|496.51|500.56|496.56|500.51|496.51|22
1615026160000|2021-03-06 10:22:40|500.52|496.52|500.45|496.45|500.52|496.52|500.41|496.41|15
1615026170000|2021-03-06 10:22:50|500.46|496.46|500.44|496.44|500.46|496.46|500.42|496.42|19
1615026180000|2021-03-06 10:23:00|500.45|496.45|500.43|496.43|500.46|496.46|500.42|496.42|20
1615026190000|2021-03-06 10:23:10|500.42|496.42|500.38|496.38|500.43|496.43|500.38|496.38|23
1615026200000|2021-03-06 10:23:20|500.39|496.39|500.37|496.37|500.4|496.4|500.37|496.37|22
1615026210000|2021-03-06 10:23:30|500.35|496.35|500.39|496.39|500.4|496.4|500.34|496.34|13
1615026220000|2021-03-06 10:23:40|500.4|496.4|500.42|496.42|500.44|496.44|500.37|496.37|15
1615026230000|2021-03-06 10:23:50|500.4|496.4|500.4|496.4|500.41|496.41|500.38|496.38|22
1615026240000|2021-03-06 10:24:00|500.41|496.41|500.3|496.3|500.43|496.43|500.28|496.28|25
1615026250000|2021-03-06 10:24:10|500.29|496.29|500.28|496.28|500.31|496.31|500.25|496.25|16
1615026260000|2021-03-06 10:24:20|500.29|496.29|500.64|496.64|500.64|496.64|500.27|496.27|20
1615026270000|2021-03-06 10:24:30|500.68|496.68|500.58|496.58|500.73|496.73|500.58|496.58|17
1615026280000|2021-03-06 10:24:40|500.59|496.59|500.54|496.54|500.6|496.6|500.54|496.54|23
1615026290000|2021-03-06 10:24:50|500.55|496.55|500.5|496.5|500.56|496.56|500.48|496.48|20
1615026300000|2021-03-06 10:25:00|500.51|496.51|500.24|496.24|500.51|496.51|500.24|496.24|23
1615026310000|2021-03-06 10:25:10|500.23|496.23|500.28|496.28|500.28|496.28|500.22|496.22|8
1615026320000|2021-03-06 10:25:20|500.29|496.29|500.27|496.27|500.29|496.29|500.26|496.26|8
1615026330000|2021-03-06 10:25:30|500.28|496.28|500.39|496.39|500.4|496.4|500.28|496.28|20
1615026340000|2021-03-06 10:25:40|500.38|496.38|500.3|496.3|500.39|496.39|500.3|496.3|16
1615026350000|2021-03-06 10:25:50|500.31|496.31|500.39|496.39|500.54|496.54|500.31|496.31|23
1615026360000|2021-03-06 10:26:00|500.41|496.41|500.33|496.33|500.44|496.44|500.29|496.29|19
1615026370000|2021-03-06 10:26:10|500.36|496.36|500.66|496.66|500.71|496.71|500.35|496.35|23
1615026380000|2021-03-06 10:26:20|500.67|496.67|500.52|496.52|500.67|496.67|500.5|496.5|25
1615026390000|2021-03-06 10:26:30|500.53|496.53|500.52|496.52|500.55|496.55|500.47|496.47|31
1615026400000|2021-03-06 10:26:40|500.51|496.51|500.42|496.42|500.56|496.56|500.39|496.39|25
1615026410000|2021-03-06 10:26:50|500.49|496.49|500.47|496.47|500.6|496.6|500.37|496.37|22
1615026420000|2021-03-06 10:27:00|500.46|496.46|500.39|496.39|500.47|496.47|500.35|496.35|15
1615026430000|2021-03-06 10:27:10|500.37|496.37|500.29|496.29|500.37|496.37|500.26|496.26|10
1615026440000|2021-03-06 10:27:20|500.26|496.26|500.3|496.3|500.31|496.31|500.22|496.22|17
1615026450000|2021-03-06 10:27:30|500.29|496.29|500.27|496.27|500.29|496.29|500.23|496.23|20
1615026460000|2021-03-06 10:27:40|500.28|496.28|500.25|496.25|500.29|496.29|500.23|496.23|16
1615026470000|2021-03-06 10:27:50|500.24|496.24|500.23|496.23|500.28|496.28|500.23|496.23|12
1615026480000|2021-03-06 10:28:00|500.24|496.24|500.33|496.33|500.39|496.39|500.24|496.24|21
1615026490000|2021-03-06 10:28:10|500.49|496.49|500.44|496.44|500.54|496.54|500.33|496.33|25
1615026500000|2021-03-06 10:28:20|500.45|496.45|500.58|496.58|500.58|496.58|500.44|496.44|21
1615026510000|2021-03-06 10:28:30|500.57|496.57|500.63|496.63|500.63|496.63|500.5|496.5|29
1615026520000|2021-03-06 10:28:40|500.64|496.64|500.76|496.76|500.88|496.88|500.64|496.64|25
1615026530000|2021-03-06 10:28:50|500.75|496.75|500.76|496.76|500.76|496.76|500.73|496.73|15
1615026540000|2021-03-06 10:29:00|500.77|496.77|500.63|496.63|500.79|496.79|500.61|496.61|21
1615026550000|2021-03-06 10:29:10|500.64|496.64|500.62|496.62|500.7|496.7|500.49|496.49|23
1615026560000|2021-03-06 10:29:20|500.6|496.6|500.65|496.65|500.67|496.67|500.58|496.58|23
1615026570000|2021-03-06 10:29:30|500.68|496.68|500.66|496.66|500.68|496.68|500.61|496.61|26
1615026580000|2021-03-06 10:29:40|500.65|496.65|500.64|496.64|500.65|496.65|500.62|496.62|12
1615026590000|2021-03-06 10:29:50|500.65|496.65|500.74|496.74|500.79|496.79|500.62|496.62|25
1615026600000|2021-03-06 10:30:00|500.73|496.73|500.55|496.55|500.79|496.79|500.52|496.52|26
1615026610000|2021-03-06 10:30:10|500.54|496.54|500.43|496.43|500.61|496.61|500.43|496.43|23
1615026620000|2021-03-06 10:30:20|500.41|496.41|500.37|496.37|500.41|496.41|500.36|496.36|15
1615026630000|2021-03-06 10:30:30|500.38|496.38|500.37|496.37|500.4|496.4|500.36|496.36|15
1615026640000|2021-03-06 10:30:40|500.36|496.36|500.7|496.7|500.7|496.7|500.34|496.34|27
1615026650000|2021-03-06 10:30:50|500.71|496.71|500.76|496.76|500.77|496.77|500.69|496.69|23
1615026660000|2021-03-06 10:31:00|500.75|496.75|500.69|496.69|500.76|496.76|500.69|496.69|15
1615026670000|2021-03-06 10:31:10|500.68|496.68|500.65|496.65|500.76|496.76|500.65|496.65|12
1615026680000|2021-03-06 10:31:20|500.64|496.64|500.65|496.65|500.66|496.66|500.61|496.61|18
1615026690000|2021-03-06 10:31:30|500.64|496.64|500.63|496.63|500.64|496.64|500.6|496.6|16
1615026700000|2021-03-06 10:31:40|500.64|496.64|500.72|496.72|500.82|496.82|500.63|496.63|21
1615026710000|2021-03-06 10:31:50|500.71|496.71|500.65|496.65|500.79|496.79|500.65|496.65|22
1615026720000|2021-03-06 10:32:00|500.64|496.64|500.66|496.66|500.68|496.68|500.63|496.63|16
1615026730000|2021-03-06 10:32:10|500.64|496.64|500.71|496.71|500.71|496.71|500.62|496.62|22
1615026740000|2021-03-06 10:32:20|500.74|496.74|500.77|496.77|500.77|496.77|500.71|496.71|15
1615026750000|2021-03-06 10:32:30|500.79|496.79|500.85|496.85|500.92|496.92|500.79|496.79|20
1615026760000|2021-03-06 10:32:40|500.84|496.84|500.95|496.95|500.96|496.96|500.84|496.84|20
1615026770000|2021-03-06 10:32:50|500.96|496.96|501.03|497.03|501.05|497.05|500.95|496.95|20
1615026780000|2021-03-06 10:33:00|501.04|497.04|500.99|496.99|501.06|497.06|500.96|496.96|19
1615026790000|2021-03-06 10:33:10|500.98|496.98|501.01|497.01|501.01|497.01|500.98|496.98|12
1615026800000|2021-03-06 10:33:20|501|497|500.99|496.99|501.01|497.01|500.96|496.96|13
1615026810000|2021-03-06 10:33:30|500.98|496.98|501.01|497.01|501.03|497.03|500.94|496.94|18
1615026820000|2021-03-06 10:33:40|501|497|501.05|497.05|501.08|497.08|500.98|496.98|22
1615026830000|2021-03-06 10:33:50|501.04|497.04|500.99|496.99|501.08|497.08|500.97|496.97|18
1615026840000|2021-03-06 10:34:00|501|497|501.01|497.01|501.09|497.09|500.99|496.99|22
1615026850000|2021-03-06 10:34:10|501|497|501.04|497.04|501.05|497.05|501|497|16
1615026860000|2021-03-06 10:34:20|501.05|497.05|501.04|497.04|501.05|497.05|501.01|497.01|17
1615026870000|2021-03-06 10:34:30|501.03|497.03|501.2|497.2|501.23|497.23|501.02|497.02|18
1615026880000|2021-03-06 10:34:40|501.21|497.21|501.42|497.42|501.43|497.43|501.2|497.2|15
1615026890000|2021-03-06 10:34:50|501.43|497.43|501.53|497.53|501.56|497.56|501.31|497.31|24
1615026900000|2021-03-06 10:35:00|501.54|497.54|501.62|497.62|501.62|497.62|501.54|497.54|16
1615026910000|2021-03-06 10:35:10|501.6|497.6|502.04|498.04|502.05|498.05|501.59|497.59|28
1615026920000|2021-03-06 10:35:20|502.05|498.05|501.93|497.93|502.08|498.08|501.92|497.92|21
1615026930000|2021-03-06 10:35:30|501.92|497.92|501.94|497.94|502.08|498.08|501.92|497.92|22
1615026940000|2021-03-06 10:35:40|501.93|497.93|501.82|497.82|501.93|497.93|501.78|497.78|13
1615026950000|2021-03-06 10:35:50|501.78|497.78|501.65|497.65|501.81|497.81|501.59|497.59|24
1615026960000|2021-03-06 10:36:00|501.64|497.64|501.68|497.68|501.71|497.71|501.62|497.62|25
1615026970000|2021-03-06 10:36:10|501.66|497.66|501.86|497.86|501.9|497.9|501.65|497.65|24
1615026980000|2021-03-06 10:36:20|501.87|497.87|501.73|497.73|501.87|497.87|501.69|497.69|25
1615026990000|2021-03-06 10:36:30|501.72|497.72|501.64|497.64|501.72|497.72|501.62|497.62|31
1615027000000|2021-03-06 10:36:40|501.66|497.66|501.67|497.67|501.75|497.75|501.65|497.65|25
1615027010000|2021-03-06 10:36:50|501.69|497.69|501.57|497.57|501.73|497.73|501.57|497.57|22
1615027020000|2021-03-06 10:37:00|501.56|497.56|501.48|497.48|501.58|497.58|501.46|497.46|14
1615027030000|2021-03-06 10:37:10|501.49|497.49|501.25|497.25|501.49|497.49|501.22|497.22|18
1615027040000|2021-03-06 10:37:20|501.23|497.23|501.23|497.23|501.24|497.24|501.23|497.23|15
1615027050000|2021-03-06 10:37:30|501.24|497.24|501.22|497.22|501.25|497.25|501.21|497.21|8
1615027060000|2021-03-06 10:37:40|501.23|497.23|501.33|497.33|501.4|497.4|501.23|497.23|10
1615027070000|2021-03-06 10:37:50|501.32|497.32|501.31|497.31|501.32|497.32|501.29|497.29|6
1615027080000|2021-03-06 10:38:00|501.3|497.3|501.01|497.01|501.3|497.3|501.01|497.01|16
1615027090000|2021-03-06 10:38:10|500.98|496.98|501.13|497.13|501.14|497.14|500.98|496.98|14
1615027100000|2021-03-06 10:38:20|501.16|497.16|501.14|497.14|501.16|497.16|501.14|497.14|9
1615027110000|2021-03-06 10:38:30|501.15|497.15|501.19|497.19|501.19|497.19|501.14|497.14|15
1615027120000|2021-03-06 10:38:40|501.18|497.18|501.18|497.18|501.21|497.21|501.16|497.16|16
1615027130000|2021-03-06 10:38:50|501.21|497.21|501.19|497.19|501.21|497.21|501.18|497.18|14
1615027140000|2021-03-06 10:39:00|501.15|497.15|501.15|497.15|501.16|497.16|501.13|497.13|18
1615027150000|2021-03-06 10:39:10|501.14|497.14|501.01|497.01|501.14|497.14|501.01|497.01|7
1615027160000|2021-03-06 10:39:20|501.02|497.02|501.01|497.01|501.02|497.02|501.01|497.01|2
1615027170000|2021-03-06 10:39:30|501|497|500.79|496.79|501|497|500.79|496.79|13
1615027180000|2021-03-06 10:39:40|500.8|496.8|500.8|496.8|500.81|496.81|500.78|496.78|9
1615027190000|2021-03-06 10:39:50|500.81|496.81|500.92|496.92|500.93|496.93|500.78|496.78|22
1615027200000|2021-03-06 10:40:00|500.93|496.93|501.03|497.03|501.15|497.15|500.93|496.93|26
1615027210000|2021-03-06 10:40:10|501.02|497.02|500.99|496.99|501.03|497.03|500.94|496.94|23
1615027220000|2021-03-06 10:40:20|501.02|497.02|500.88|496.88|501.02|497.02|500.83|496.83|21
1615027230000|2021-03-06 10:40:30|500.86|496.86|501.05|497.05|501.05|497.05|500.81|496.81|24
1615027240000|2021-03-06 10:40:40|501.06|497.06|501.04|497.04|501.06|497.06|501.04|497.04|7
1615027250000|2021-03-06 10:40:50|501.03|497.03|500.98|496.98|501.05|497.05|500.94|496.94|18
1615027260000|2021-03-06 10:41:00|500.99|496.99|500.87|496.87|501.01|497.01|500.87|496.87|21
1615027270000|2021-03-06 10:41:10|500.86|496.86|500.82|496.82|500.86|496.86|500.82|496.82|11
1615027280000|2021-03-06 10:41:20|500.81|496.81|500.79|496.79|500.81|496.81|500.78|496.78|7
1615027290000|2021-03-06 10:41:30|500.82|496.82|500.95|496.95|500.97|496.97|500.81|496.81|20
1615027300000|2021-03-06 10:41:40|500.92|496.92|501|497|501.02|497.02|500.92|496.92|18
1615027310000|2021-03-06 10:41:50|500.99|496.99|501.05|497.05|501.05|497.05|500.96|496.96|24
1615027320000|2021-03-06 10:42:00|501.06|497.06|501.01|497.01|501.06|497.06|500.99|496.99|14
1615027330000|2021-03-06 10:42:10|501.03|497.03|501.07|497.07|501.09|497.09|500.99|496.99|21
1615027340000|2021-03-06 10:42:20|501.08|497.08|501.23|497.23|501.25|497.25|501.08|497.08|13
1615027350000|2021-03-06 10:42:30|501.24|497.24|501.53|497.53|501.55|497.55|501.24|497.24|16
1615027360000|2021-03-06 10:42:40|501.55|497.55|501.64|497.64|501.67|497.67|501.55|497.55|31
1615027370000|2021-03-06 10:42:50|501.65|497.65|501.8|497.8|501.8|497.8|501.65|497.65|20
1615027380000|2021-03-06 10:43:00|501.79|497.79|501.74|497.74|501.79|497.79|501.73|497.73|14
1615027390000|2021-03-06 10:43:10|501.7|497.7|501.54|497.54|501.7|497.7|501.54|497.54|19
1615027400000|2021-03-06 10:43:20|501.39|497.39|501.45|497.45|501.5|497.5|501.39|497.39|21
1615027410000|2021-03-06 10:43:30|501.44|497.44|501.34|497.34|501.44|497.44|501.33|497.33|9
1615027420000|2021-03-06 10:43:40|501.25|497.25|501.13|497.13|501.26|497.26|501.13|497.13|14
1615027430000|2021-03-06 10:43:50|501.07|497.07|501.04|497.04|501.2|497.2|501.04|497.04|27
1615027440000|2021-03-06 10:44:00|501.05|497.05|501.08|497.08|501.13|497.13|501.02|497.02|22
1615027450000|2021-03-06 10:44:10|501.07|497.07|501.05|497.05|501.11|497.11|501.05|497.05|14
1615027460000|2021-03-06 10:44:20|501.06|497.06|501.07|497.07|501.11|497.11|501.06|497.06|12
1615027470000|2021-03-06 10:44:30|501.08|497.08|501.06|497.06|501.08|497.08|501.06|497.06|12
1615027480000|2021-03-06 10:44:40|501.07|497.07|501.28|497.28|501.28|497.28|501.06|497.06|21
1615027490000|2021-03-06 10:44:50|501.33|497.33|501.42|497.42|501.53|497.53|501.33|497.33|33
1615027500000|2021-03-06 10:45:00|501.41|497.41|501.19|497.19|501.41|497.41|501.16|497.16|16
1615027510000|2021-03-06 10:45:10|501.17|497.17|501.16|497.16|501.19|497.19|501.15|497.15|15
1615027520000|2021-03-06 10:45:20|501.15|497.15|501.18|497.18|501.18|497.18|501.15|497.15|6
1615027530000|2021-03-06 10:45:30|501.3|497.3|501.23|497.23|501.46|497.46|501.21|497.21|26
1615027540000|2021-03-06 10:45:40|501.22|497.22|501.26|497.26|501.3|497.3|501.21|497.21|18
1615027550000|2021-03-06 10:45:50|501.25|497.25|501.09|497.09|501.25|497.25|501.09|497.09|17
1615027560000|2021-03-06 10:46:00|501.08|497.08|500.92|496.92|501.09|497.09|500.92|496.92|16
1615027570000|2021-03-06 10:46:10|500.91|496.91|500.92|496.92|500.92|496.92|500.91|496.91|2
1615027580000|2021-03-06 10:46:20|500.94|496.94|500.9|496.9|500.94|496.94|500.9|496.9|9
1615027590000|2021-03-06 10:46:30|500.89|496.89|500.89|496.89|500.92|496.92|500.82|496.82|15
1615027600000|2021-03-06 10:46:40|500.9|496.9|500.78|496.78|500.9|496.9|500.78|496.78|13
1615027610000|2021-03-06 10:46:50|500.76|496.76|500.57|496.57|500.78|496.78|500.57|496.57|18
1615027620000|2021-03-06 10:47:00|500.58|496.58|500.14|496.14|500.58|496.58|500.14|496.14|27
1615027630000|2021-03-06 10:47:10|500.13|496.13|500.03|496.03|500.13|496.13|499.94|495.94|17
1615027640000|2021-03-06 10:47:20|500.08|496.08|500.09|496.09|500.14|496.14|500.08|496.08|11
1615027650000|2021-03-06 10:47:30|500.1|496.1|500.09|496.09|500.11|496.11|500.09|496.09|14
1615027660000|2021-03-06 10:47:40|500.1|496.1|499.98|495.98|500.11|496.11|499.98|495.98|19
1615027670000|2021-03-06 10:47:50|499.97|495.97|499.7|495.7|499.97|495.97|499.67|495.67|25
1615027680000|2021-03-06 10:48:00|499.71|495.71|499.49|495.49|499.74|495.74|499.49|495.49|27
1615027690000|2021-03-06 10:48:10|499.5|495.5|499.3|495.3|499.57|495.57|499.3|495.3|29
1615027700000|2021-03-06 10:48:20|499.31|495.31|499.4|495.4|499.5|495.5|499.25|495.25|27
1615027710000|2021-03-06 10:48:30|499.39|495.39|499.32|495.32|499.56|495.56|499.3|495.3|20
1615027720000|2021-03-06 10:48:40|499.31|495.31|499.28|495.28|499.5|495.5|499.27|495.27|18
1615027730000|2021-03-06 10:48:50|499.27|495.27|499.27|495.27|499.29|495.29|499.26|495.26|9
1615027740000|2021-03-06 10:49:00|499.28|495.28|499.29|495.29|499.29|495.29|499.27|495.27|7
1615027750000|2021-03-06 10:49:10|499.3|495.3|499.49|495.49|499.62|495.62|499.29|495.29|22
1615027760000|2021-03-06 10:49:20|499.52|495.52|499.62|495.62|499.72|495.72|499.46|495.46|31
1615027770000|2021-03-06 10:49:30|499.61|495.61|499.65|495.65|499.71|495.71|499.59|495.59|24
1615027780000|2021-03-06 10:49:40|499.64|495.64|499.38|495.38|499.64|495.64|499.38|495.38|25
1615027790000|2021-03-06 10:49:50|499.35|495.35|499.35|495.35|499.59|495.59|499.31|495.31|17
1615027800000|2021-03-06 10:50:00|499.32|495.32|499.26|495.26|499.36|495.36|499.2|495.2|19
1615027810000|2021-03-06 10:50:10|499.24|495.24|499.26|495.26|499.56|495.56|499.24|495.24|27
1615027820000|2021-03-06 10:50:20|499.27|495.27|499.17|495.17|499.27|495.27|499.1|495.1|18
1615027830000|2021-03-06 10:50:30|499.14|495.14|499.15|495.15|499.47|495.47|499.07|495.07|13
1615027840000|2021-03-06 10:50:40|499.16|495.16|499.2|495.2|499.27|495.27|499.12|495.12|20
1615027850000|2021-03-06 10:50:50|499.23|495.23|499.38|495.38|499.51|495.51|499.2|495.2|31
1615027860000|2021-03-06 10:51:00|499.34|495.34|499.19|495.19|499.34|495.34|499.18|495.18|18
1615027870000|2021-03-06 10:51:10|499.18|495.18|499.11|495.11|499.18|495.18|499.11|495.11|10
1615027880000|2021-03-06 10:51:20|499.12|495.12|499.2|495.2|499.33|495.33|499.11|495.11|16
1615027890000|2021-03-06 10:51:30|499.19|495.19|499.28|495.28|499.35|495.35|499.18|495.18|25
1615027900000|2021-03-06 10:51:40|499.3|495.3|499.23|495.23|499.33|495.33|499.2|495.2|32
1615027910000|2021-03-06 10:51:50|499.22|495.22|499.02|495.02|499.22|495.22|499|495|28
1615027920000|2021-03-06 10:52:00|499.01|495.01|499|495|499.06|495.06|498.95|494.95|23
1615027930000|2021-03-06 10:52:10|499.01|495.01|499.08|495.08|499.08|495.08|499|495|17
1615027940000|2021-03-06 10:52:20|499.07|495.07|499.27|495.27|499.49|495.49|499.06|495.06|30
1615027950000|2021-03-06 10:52:30|499.31|495.31|499.22|495.22|499.31|495.31|499.22|495.22|22
1615027960000|2021-03-06 10:52:40|499.23|495.23|499.19|495.19|499.23|495.23|499.17|495.17|24
1615027970000|2021-03-06 10:52:50|499.17|495.17|498.97|494.97|499.19|495.19|498.92|494.92|22
1615027980000|2021-03-06 10:53:00|498.96|494.96|498.85|494.85|498.97|494.97|498.85|494.85|14
1615027990000|2021-03-06 10:53:10|498.98|494.98|498.83|494.83|498.99|494.99|498.83|494.83|22
1615028000000|2021-03-06 10:53:20|498.84|494.84|498.93|494.93|499.02|495.02|498.84|494.84|16
1615028010000|2021-03-06 10:53:30|498.92|494.92|498.78|494.78|498.94|494.94|498.78|494.78|21
1615028020000|2021-03-06 10:53:40|498.79|494.79|498.77|494.77|498.8|494.8|498.76|494.76|9
1615028030000|2021-03-06 10:53:50|498.76|494.76|498.77|494.77|498.77|494.77|498.76|494.76|4
1615028040000|2021-03-06 10:54:00|498.78|494.78|498.77|494.77|498.78|494.78|498.77|494.77|2
1615028050000|2021-03-06 10:54:10|498.76|494.76|498.32|494.32|498.76|494.76|498.32|494.32|21
1615028060000|2021-03-06 10:54:20|498.36|494.36|498.33|494.33|498.63|494.63|498.31|494.31|9
1615028070000|2021-03-06 10:54:30|498.28|494.28|498.09|494.09|498.31|494.31|498.06|494.06|10
1615028080000|2021-03-06 10:54:40|498.1|494.1|497.93|493.93|498.12|494.12|497.93|493.93|11
1615028090000|2021-03-06 10:54:50|497.95|493.95|497.77|493.77|498.07|494.07|497.66|493.66|24
1615028100000|2021-03-06 10:55:00|497.78|493.78|497.93|493.93|497.93|493.93|497.55|493.55|24
1615028110000|2021-03-06 10:55:10|497.78|493.78|497.81|493.81|497.96|493.96|497.62|493.62|22
1615028120000|2021-03-06 10:55:20|497.74|493.74|498.01|494.01|498.01|494.01|497.74|493.74|23
1615028130000|2021-03-06 10:55:30|498|494|497.78|493.78|498.01|494.01|497.78|493.78|32
1615028140000|2021-03-06 10:55:40|497.77|493.77|497.84|493.84|497.91|493.91|497.71|493.71|27
1615028150000|2021-03-06 10:55:50|497.83|493.83|497.74|493.74|497.83|493.83|497.73|493.73|27
1615028160000|2021-03-06 10:56:00|497.79|493.79|497.62|493.62|497.85|493.85|497.56|493.56|23
1615028170000|2021-03-06 10:56:10|497.63|493.63|497.79|493.79|497.87|493.87|497.61|493.61|29
1615028180000|2021-03-06 10:56:20|497.77|493.77|497.67|493.67|497.81|493.81|497.66|493.66|31
1615028190000|2021-03-06 10:56:30|497.86|493.86|497.55|493.55|497.88|493.88|497.55|493.55|33
1615028200000|2021-03-06 10:56:40|497.5|493.5|497.49|493.49|497.6|493.6|497.47|493.47|24
1615028210000|2021-03-06 10:56:50|497.5|493.5|497.46|493.46|497.55|493.55|497.45|493.45|26
1615028220000|2021-03-06 10:57:00|497.42|493.42|497.16|493.16|497.46|493.46|497.05|493.05|26
1615028230000|2021-03-06 10:57:10|497.14|493.14|497.24|493.24|497.3|493.3|497.1|493.1|25
1615028240000|2021-03-06 10:57:20|497.23|493.23|497.37|493.37|497.46|493.46|497.23|493.23|33
1615028250000|2021-03-06 10:57:30|497.34|493.34|497.25|493.25|497.35|493.35|497.24|493.24|20
1615028260000|2021-03-06 10:57:40|497.15|493.15|497.39|493.39|497.39|493.39|497.12|493.12|29
1615028270000|2021-03-06 10:57:50|497.42|493.42|497.51|493.51|497.54|493.54|497.38|493.38|21
1615028280000|2021-03-06 10:58:00|497.49|493.49|497.44|493.44|497.51|493.51|497.43|493.43|18
1615028290000|2021-03-06 10:58:10|497.42|493.42|497.47|493.47|497.48|493.48|497.39|493.39|27
1615028300000|2021-03-06 10:58:20|497.46|493.46|497.96|493.96|498.02|494.02|497.46|493.46|25
1615028310000|2021-03-06 10:58:30|497.97|493.97|498.21|494.21|498.28|494.28|497.92|493.92|31
1615028320000|2021-03-06 10:58:40|498.2|494.2|498.35|494.35|498.47|494.47|498.13|494.13|31
1615028330000|2021-03-06 10:58:50|498.3|494.3|498.41|494.41|498.51|494.51|498.11|494.11|36
1615028340000|2021-03-06 10:59:00|498.43|494.43|498.52|494.52|498.66|494.66|498.41|494.41|31
1615028350000|2021-03-06 10:59:10|498.49|494.49|498.33|494.33|498.52|494.52|498.26|494.26|26
1615028360000|2021-03-06 10:59:20|498.34|494.34|498.33|494.33|498.37|494.37|498.32|494.32|13
1615028370000|2021-03-06 10:59:30|498.35|494.35|498.04|494.04|498.53|494.53|498.04|494.04|30
1615028380000|2021-03-06 10:59:40|498.03|494.03|497.55|493.55|498.03|494.03|497.54|493.54|28
1615028390000|2021-03-06 10:59:50|497.53|493.53|497.44|493.44|497.76|493.76|497.43|493.43|33
1615028400000|2021-03-06 11:00:00|497.39|493.39|497.08|493.08|497.39|493.39|497.07|493.07|19
1615028410000|2021-03-06 11:00:10|497.09|493.09|497.14|493.14|497.34|493.34|497.09|493.09|4
1615028420000|2021-03-06 11:00:20|497.17|493.17|497.33|493.33|497.39|493.39|497.16|493.16|35
1615028430000|2021-03-06 11:00:30|497.35|493.35|497.56|493.56|497.57|493.57|497.35|493.35|22
1615028440000|2021-03-06 11:00:40|497.59|493.59|497.6|493.6|497.69|493.69|497.49|493.49|22
1615028450000|2021-03-06 11:00:50|497.57|493.57|497.71|493.71|497.75|493.75|497.51|493.51|30
1615028460000|2021-03-06 11:01:00|497.72|493.72|497.76|493.76|497.81|493.81|497.72|493.72|16
1615028470000|2021-03-06 11:01:10|497.77|493.77|498|494|498.07|494.07|497.77|493.77|24
1615028480000|2021-03-06 11:01:20|498.1|494.1|498.18|494.18|498.27|494.27|498.1|494.1|24
1615028490000|2021-03-06 11:01:30|498.17|494.17|498.38|494.38|498.39|494.39|498.06|494.06|32
1615028500000|2021-03-06 11:01:40|498.4|494.4|498.57|494.57|498.62|494.62|498.36|494.36|21
1615028510000|2021-03-06 11:01:50|498.55|494.55|498.57|494.57|498.66|494.66|498.48|494.48|24
1615028520000|2021-03-06 11:02:00|498.58|494.58|498.4|494.4|498.71|494.71|498.4|494.4|29
1615028530000|2021-03-06 11:02:10|498.41|494.41|498.37|494.37|498.42|494.42|498.36|494.36|13
1615028540000|2021-03-06 11:02:20|498.39|494.39|498.64|494.64|498.67|494.67|498.39|494.39|25
1615028550000|2021-03-06 11:02:30|498.63|494.63|498.86|494.86|498.86|494.86|498.62|494.62|17
1615028560000|2021-03-06 11:02:40|498.87|494.87|499.02|495.02|499.15|495.15|498.87|494.87|22
1615028570000|2021-03-06 11:02:50|499.01|495.01|499.01|495.01|499.06|495.06|498.98|494.98|23
1615028580000|2021-03-06 11:03:00|499|495|498.85|494.85|499.03|495.03|498.79|494.79|27
1615028590000|2021-03-06 11:03:10|498.84|494.84|498.85|494.85|498.88|494.88|498.79|494.79|20
1615028600000|2021-03-06 11:03:20|498.87|494.87|499.11|495.11|499.16|495.16|498.87|494.87|29
1615028610000|2021-03-06 11:03:30|499.1|495.1|498.99|494.99|499.14|495.14|498.98|494.98|19
1615028620000|2021-03-06 11:03:40|498.93|494.93|498.88|494.88|498.98|494.98|498.77|494.77|27
1615028630000|2021-03-06 11:03:50|498.85|494.85|498.93|494.93|499.02|495.02|498.84|494.84|35
1615028640000|2021-03-06 11:04:00|498.92|494.92|498.8|494.8|499.05|495.05|498.78|494.78|22
1615028650000|2021-03-06 11:04:10|498.81|494.81|498.63|494.63|498.81|494.81|498.63|494.63|18
1615028660000|2021-03-06 11:04:20|498.56|494.56|498.55|494.55|498.6|494.6|498.55|494.55|13
1615028670000|2021-03-06 11:04:30|498.54|494.54|498.8|494.8|498.8|494.8|498.54|494.54|19
1615028680000|2021-03-06 11:04:40|498.77|494.77|498.8|494.8|498.82|494.82|498.77|494.77|11
1615028690000|2021-03-06 11:04:50|498.79|494.79|498.71|494.71|498.8|494.8|498.71|494.71|17
1615028700000|2021-03-06 11:05:00|498.7|494.7|498.67|494.67|498.75|494.75|498.67|494.67|19
1615028710000|2021-03-06 11:05:10|498.68|494.68|498.67|494.67|498.69|494.69|498.66|494.66|16
1615028720000|2021-03-06 11:05:20|498.66|494.66|498.39|494.39|498.68|494.68|498.39|494.39|13
1615028730000|2021-03-06 11:05:30|498.4|494.4|498.42|494.42|498.53|494.53|498.39|494.39|27
1615028740000|2021-03-06 11:05:40|498.41|494.41|498.51|494.51|498.55|494.55|498.36|494.36|17
1615028750000|2021-03-06 11:05:50|498.5|494.5|498.5|494.5|498.5|494.5|498.47|494.47|10
1615028760000|2021-03-06 11:06:00|498.54|494.54|498.63|494.63|498.72|494.72|498.49|494.49|26
1615028770000|2021-03-06 11:06:10|498.65|494.65|498.98|494.98|498.98|494.98|498.59|494.59|26
1615028780000|2021-03-06 11:06:20|498.93|494.93|498.84|494.84|498.96|494.96|498.84|494.84|24
1615028790000|2021-03-06 11:06:30|498.83|494.83|498.86|494.86|498.88|494.88|498.81|494.81|21
1615028800000|2021-03-06 11:06:40|498.87|494.87|499.31|495.31|499.36|495.36|498.87|494.87|28
1615028810000|2021-03-06 11:06:50|499.35|495.35|499.43|495.43|499.45|495.45|499.33|495.33|19
1615028820000|2021-03-06 11:07:00|499.42|495.42|499.33|495.33|499.45|495.45|499.14|495.14|25
1615028830000|2021-03-06 11:07:10|499.32|495.32|499.18|495.18|499.33|495.33|499.11|495.11|23
1615028840000|2021-03-06 11:07:20|499.17|495.17|499.17|495.17|499.18|495.18|499.16|495.16|5
1615028850000|2021-03-06 11:07:30|499.18|495.18|499.06|495.06|499.2|495.2|499.05|495.05|21
1615028860000|2021-03-06 11:07:40|499.05|495.05|499.04|495.04|499.15|495.15|499|495|27
1615028870000|2021-03-06 11:07:50|499.05|495.05|499.11|495.11|499.17|495.17|499.04|495.04|30
1615028880000|2021-03-06 11:08:00|499.12|495.12|499.06|495.06|499.12|495.12|499.06|495.06|22
1615028890000|2021-03-06 11:08:10|499.05|495.05|499|495|499.05|495.05|499|495|19
1615028900000|2021-03-06 11:08:20|499.01|495.01|498.95|494.95|499.02|495.02|498.95|494.95|15
1615028910000|2021-03-06 11:08:30|498.96|494.96|498.95|494.95|499.03|495.03|498.93|494.93|15
1615028920000|2021-03-06 11:08:40|498.96|494.96|498.94|494.94|499.09|495.09|498.93|494.93|15
1615028930000|2021-03-06 11:08:50|498.92|494.92|498.93|494.93|498.95|494.95|498.91|494.91|15
1615028940000|2021-03-06 11:09:00|498.94|494.94|498.68|494.68|498.95|494.95|498.68|494.68|15
1615028950000|2021-03-06 11:09:10|498.69|494.69|498.54|494.54|498.69|494.69|498.45|494.45|29
1615028960000|2021-03-06 11:09:20|498.53|494.53|498.57|494.57|498.6|494.6|498.53|494.53|18
1615028970000|2021-03-06 11:09:30|498.56|494.56|498.7|494.7|498.77|494.77|498.55|494.55|25
1615028980000|2021-03-06 11:09:40|498.69|494.69|498.58|494.58|498.72|494.72|498.48|494.48|16
1615028990000|2021-03-06 11:09:50|498.37|494.37|498.06|494.06|498.38|494.38|498.03|494.03|19
1615029000000|2021-03-06 11:10:00|498.03|494.03|498.01|494.01|498.05|494.05|498|494|16
1615029010000|2021-03-06 11:10:10|498|494|497.99|493.99|498|494|497.98|493.98|4
1615029020000|2021-03-06 11:10:20|497.98|493.98|497.9|493.9|498.05|494.05|497.87|493.87|16
1615029030000|2021-03-06 11:10:30|497.89|493.89|497.71|493.71|497.9|493.9|497.71|493.71|8
1615029040000|2021-03-06 11:10:40|497.69|493.69|497.53|493.53|497.69|493.69|497.53|493.53|5
1615029050000|2021-03-06 11:10:50|497.52|493.52|497.58|493.58|497.8|493.8|497.52|493.52|12
1615029060000|2021-03-06 11:11:00|497.56|493.56|497.34|493.34|497.56|493.56|497.34|493.34|21
1615029070000|2021-03-06 11:11:10|497.35|493.35|497.29|493.29|497.41|493.41|497.27|493.27|14
1615029080000|2021-03-06 11:11:20|497.31|493.31|497.49|493.49|497.5|493.5|497.3|493.3|19
1615029090000|2021-03-06 11:11:30|497.5|493.5|497.46|493.46|497.51|493.51|497.45|493.45|20
1615029100000|2021-03-06 11:11:40|497.45|493.45|497.48|493.48|497.52|493.52|497.45|493.45|26
1615029110000|2021-03-06 11:11:50|497.46|493.46|497.42|493.42|497.48|493.48|497.41|493.41|23
1615029120000|2021-03-06 11:12:00|497.43|493.43|497.24|493.24|497.43|493.43|497.23|493.23|21
1615029130000|2021-03-06 11:12:10|497.23|493.23|497.04|493.04|497.23|493.23|497.04|493.04|11
1615029140000|2021-03-06 11:12:20|497.05|493.05|497.18|493.18|497.22|493.22|496.95|492.95|28
1615029150000|2021-03-06 11:12:30|497.15|493.15|497.12|493.12|497.15|493.15|497.1|493.1|24
1615029160000|2021-03-06 11:12:40|497.13|493.13|497.05|493.05|497.17|493.17|497.05|493.05|25
1615029170000|2021-03-06 11:12:50|497.06|493.06|497.06|493.06|497.1|493.1|497.05|493.05|16
1615029180000|2021-03-06 11:13:00|497.05|493.05|496.94|492.94|497.06|493.06|496.94|492.94|20
1615029190000|2021-03-06 11:13:10|496.93|492.93|496.92|492.92|496.93|492.93|496.91|492.91|6
1615029200000|2021-03-06 11:13:20|496.93|492.93|496.92|492.92|496.93|492.93|496.92|492.92|2
1615029210000|2021-03-06 11:13:30|496.93|492.93|497|493|497.05|493.05|496.92|492.92|16
1615029220000|2021-03-06 11:13:40|496.99|492.99|496.98|492.98|497.05|493.05|496.97|492.97|22
1615029230000|2021-03-06 11:13:50|497|493|496.98|492.98|497|493|496.98|492.98|23
1615029240000|2021-03-06 11:14:00|496.99|492.99|496.9|492.9|497.02|493.02|496.89|492.89|12
1615029250000|2021-03-06 11:14:10|496.92|492.92|497.02|493.02|497.03|493.03|496.92|492.92|12
1615029260000|2021-03-06 11:14:20|497.07|493.07|497.3|493.3|497.35|493.35|497.07|493.07|24
1615029270000|2021-03-06 11:14:30|497.32|493.32|497.67|493.67|497.71|493.71|497.32|493.32|25
1615029280000|2021-03-06 11:14:40|497.68|493.68|497.82|493.82|497.89|493.89|497.68|493.68|24
1615029290000|2021-03-06 11:14:50|497.83|493.83|497.92|493.92|497.94|493.94|497.82|493.82|20
1615029300000|2021-03-06 11:15:00|497.91|493.91|497.55|493.55|497.91|493.91|497.55|493.55|19
1615029310000|2021-03-06 11:15:10|497.54|493.54|497.32|493.32|497.54|493.54|497.31|493.31|22
1615029320000|2021-03-06 11:15:20|497.3|493.3|497.11|493.11|497.62|493.62|497.11|493.11|27
1615029330000|2021-03-06 11:15:30|497.09|493.09|497.11|493.11|497.16|493.16|497.09|493.09|15
1615029340000|2021-03-06 11:15:40|497.12|493.12|497.03|493.03|497.19|493.19|497|493|12
1615029350000|2021-03-06 11:15:50|497.02|493.02|497.11|493.11|497.21|493.21|497|493|17
1615029360000|2021-03-06 11:16:00|497.1|493.1|497.37|493.37|497.37|493.37|497.08|493.08|33
1615029370000|2021-03-06 11:16:10|497.4|493.4|497.28|493.28|497.4|493.4|497.28|493.28|21
1615029380000|2021-03-06 11:16:20|497.3|493.3|497.35|493.35|497.35|493.35|497.26|493.26|23
1615029390000|2021-03-06 11:16:30|497.34|493.34|497.73|493.73|497.73|493.73|497.32|493.32|27
1615029400000|2021-03-06 11:16:40|497.71|493.71|497.83|493.83|497.99|493.99|497.7|493.7|35
1615029410000|2021-03-06 11:16:50|497.77|493.77|497.82|493.82|497.96|493.96|497.76|493.76|27
1615029420000|2021-03-06 11:17:00|497.83|493.83|497.76|493.76|497.97|493.97|497.76|493.76|32
1615029430000|2021-03-06 11:17:10|497.77|493.77|497.56|493.56|497.77|493.77|497.56|493.56|26
1615029440000|2021-03-06 11:17:20|497.55|493.55|497.54|493.54|497.73|493.73|497.51|493.51|19
1615029450000|2021-03-06 11:17:30|497.55|493.55|497.63|493.63|497.67|493.67|497.55|493.55|15
1615029460000|2021-03-06 11:17:40|497.64|493.64|497.65|493.65|497.67|493.67|497.62|493.62|15
1615029470000|2021-03-06 11:17:50|497.66|493.66|497.83|493.83|497.84|493.84|497.58|493.58|22
1615029480000|2021-03-06 11:18:00|497.82|493.82|498.1|494.1|498.14|494.14|497.82|493.82|28
1615029490000|2021-03-06 11:18:10|498.08|494.08|498.31|494.31|498.31|494.31|498.08|494.08|28
1615029500000|2021-03-06 11:18:20|498.32|494.32|498.55|494.55|498.55|494.55|498.31|494.31|31
1615029510000|2021-03-06 11:18:30|498.54|494.54|498.64|494.64|498.66|494.66|498.54|494.54|24
1615029520000|2021-03-06 11:18:40|498.63|494.63|498.75|494.75|498.85|494.85|498.63|494.63|21
1615029530000|2021-03-06 11:18:50|498.73|494.73|498.7|494.7|498.76|494.76|498.54|494.54|35
1615029540000|2021-03-06 11:19:00|498.69|494.69|498.61|494.61|498.73|494.73|498.59|494.59|27
1615029550000|2021-03-06 11:19:10|498.58|494.58|498.52|494.52|498.58|494.58|498.42|494.42|22
1615029560000|2021-03-06 11:19:20|498.55|494.55|498.52|494.52|498.55|494.55|498.47|494.47|21
1615029570000|2021-03-06 11:19:30|498.53|494.53|498.72|494.72|498.76|494.76|498.53|494.53|26
1615029580000|2021-03-06 11:19:40|498.71|494.71|498.75|494.75|498.76|494.76|498.71|494.71|22
1615029590000|2021-03-06 11:19:50|498.74|494.74|498.82|494.82|498.84|494.84|498.73|494.73|15
1615029600000|2021-03-06 11:20:00|498.81|494.81|498.65|494.65|498.89|494.89|498.65|494.65|28
1615029610000|2021-03-06 11:20:10|498.63|494.63|498.62|494.62|498.67|494.67|498.61|494.61|25
1615029620000|2021-03-06 11:20:20|498.59|494.59|498.37|494.37|498.67|494.67|498.36|494.36|29
1615029630000|2021-03-06 11:20:30|498.36|494.36|498.24|494.24|498.38|494.38|498.24|494.24|26
1615029640000|2021-03-06 11:20:40|498.26|494.26|498.4|494.4|498.44|494.44|498.26|494.26|23
1615029650000|2021-03-06 11:20:50|498.41|494.41|498.42|494.42|498.51|494.51|498.36|494.36|34
1615029660000|2021-03-06 11:21:00|498.41|494.41|498.18|494.18|498.41|494.41|498.18|494.18|18
1615029670000|2021-03-06 11:21:10|498.16|494.16|498.28|494.28|498.33|494.33|498.15|494.15|18
1615029680000|2021-03-06 11:21:20|498.29|494.29|498.31|494.31|498.32|494.32|498.27|494.27|12
1615029690000|2021-03-06 11:21:30|498.32|494.32|498.48|494.48|498.57|494.57|498.31|494.31|27
1615029700000|2021-03-06 11:21:40|498.49|494.49|498.49|494.49|498.53|494.53|498.47|494.47|25
1615029710000|2021-03-06 11:21:50|498.46|494.46|498.7|494.7|498.72|494.72|498.46|494.46|27
1615029720000|2021-03-06 11:22:00|498.67|494.67|498.45|494.45|498.69|494.69|498.44|494.44|24
1615029730000|2021-03-06 11:22:10|498.44|494.44|498.43|494.43|498.44|494.44|498.4|494.4|11
1615029740000|2021-03-06 11:22:20|498.42|494.42|498.38|494.38|498.43|494.43|498.35|494.35|14
1615029750000|2021-03-06 11:22:30|498.37|494.37|498.39|494.39|498.41|494.41|498.37|494.37|23
1615029760000|2021-03-06 11:22:40|498.4|494.4|498.4|494.4|498.42|494.42|498.39|494.39|16
1615029770000|2021-03-06 11:22:50|498.39|494.39|498.34|494.34|498.39|494.39|498.33|494.33|18
1615029780000|2021-03-06 11:23:00|498.35|494.35|498.14|494.14|498.36|494.36|498.14|494.14|15
1615029790000|2021-03-06 11:23:10|498.15|494.15|498.09|494.09|498.15|494.15|498.04|494.04|9
1615029800000|2021-03-06 11:23:20|498.11|494.11|498.08|494.08|498.14|494.14|498.07|494.07|15
1615029810000|2021-03-06 11:23:30|498.09|494.09|498.13|494.13|498.14|494.14|498.05|494.05|19
1615029820000|2021-03-06 11:23:40|498.09|494.09|498.01|494.01|498.1|494.1|497.98|493.98|21
1615029830000|2021-03-06 11:23:50|498|494|498.03|494.03|498.04|494.04|497.97|493.97|19
1615029840000|2021-03-06 11:24:00|498.04|494.04|498.05|494.05|498.1|494.1|498.04|494.04|17
1615029850000|2021-03-06 11:24:10|498.06|494.06|498.02|494.02|498.06|494.06|498.01|494.01|17
1615029860000|2021-03-06 11:24:20|498.03|494.03|498.02|494.02|498.04|494.04|497.99|493.99|16
1615029870000|2021-03-06 11:24:30|498.04|494.04|498.13|494.13|498.24|494.24|497.99|493.99|28
1615029880000|2021-03-06 11:24:40|498.15|494.15|498.14|494.14|498.17|494.17|498.12|494.12|25
1615029890000|2021-03-06 11:24:50|498.17|494.17|498.15|494.15|498.17|494.17|498.12|494.12|20
1615029900000|2021-03-06 11:25:00|498.12|494.12|497.81|493.81|498.15|494.15|497.79|493.79|19
1615029910000|2021-03-06 11:25:10|497.8|493.8|497.8|493.8|497.82|493.82|497.78|493.78|9
1615029920000|2021-03-06 11:25:20|497.81|493.81|497.46|493.46|497.81|493.81|497.46|493.46|13
1615029930000|2021-03-06 11:25:30|497.48|493.48|497.5|493.5|497.51|493.51|497.45|493.45|26
1615029940000|2021-03-06 11:25:40|497.49|493.49|497.4|493.4|497.49|493.49|497.38|493.38|11
1615029950000|2021-03-06 11:25:50|497.39|493.39|497.14|493.14|497.39|493.39|497.14|493.14|23
1615029960000|2021-03-06 11:26:00|497.19|493.19|497.41|493.41|497.41|493.41|497.19|493.19|22
1615029970000|2021-03-06 11:26:10|497.36|493.36|497.47|493.47|497.47|493.47|497.36|493.36|23
1615029980000|2021-03-06 11:26:20|497.46|493.46|497.47|493.47|497.54|493.54|497.46|493.46|16
1615029990000|2021-03-06 11:26:30|497.49|493.49|497.42|493.42|497.51|493.51|497.41|493.41|26
1615030000000|2021-03-06 11:26:40|497.43|493.43|497.53|493.53|497.53|493.53|497.43|493.43|19
1615030010000|2021-03-06 11:26:50|497.52|493.52|497.8|493.8|497.81|493.81|497.52|493.52|28
1615030020000|2021-03-06 11:27:00|497.79|493.79|498.01|494.01|498.02|494.02|497.79|493.79|28
1615030030000|2021-03-06 11:27:10|497.99|493.99|498.21|494.21|498.27|494.27|497.98|493.98|25
1615030040000|2021-03-06 11:27:20|498.2|494.2|498.31|494.31|498.36|494.36|498.2|494.2|19
1615030050000|2021-03-06 11:27:30|498.3|494.3|498.35|494.35|498.35|494.35|498.21|494.21|16
1615030060000|2021-03-06 11:27:40|498.37|494.37|498.53|494.53|498.66|494.66|498.35|494.35|26
1615030070000|2021-03-06 11:27:50|498.54|494.54|498.53|494.53|498.6|494.6|498.42|494.42|29
1615030080000|2021-03-06 11:28:00|498.51|494.51|498|494|498.51|494.51|498|494|19
1615030090000|2021-03-06 11:28:10|497.98|493.98|498.23|494.23|498.3|494.3|497.98|493.98|21
1615030100000|2021-03-06 11:28:20|498.25|494.25|498.27|494.27|498.27|494.27|498.23|494.23|22
1615030110000|2021-03-06 11:28:30|498.28|494.28|498.28|494.28|498.28|494.28|498.21|494.21|25
1615030120000|2021-03-06 11:28:40|498.29|494.29|498.42|494.42|498.46|494.46|498.28|494.28|20
1615030130000|2021-03-06 11:28:50|498.43|494.43|498.63|494.63|498.67|494.67|498.43|494.43|30
1615030140000|2021-03-06 11:29:00|498.65|494.65|498.52|494.52|498.65|494.65|498.49|494.49|30
1615030150000|2021-03-06 11:29:10|498.55|494.55|498.62|494.62|498.63|494.63|498.41|494.41|25
1615030160000|2021-03-06 11:29:20|498.65|494.65|498.6|494.6|498.7|494.7|498.54|494.54|27
1615030170000|2021-03-06 11:29:30|498.58|494.58|498.42|494.42|498.61|494.61|498.32|494.32|27
1615030180000|2021-03-06 11:29:40|498.43|494.43|498.48|494.48|498.62|494.62|498.42|494.42|22
1615030190000|2021-03-06 11:29:50|498.45|494.45|498.36|494.36|498.45|494.45|498.34|494.34|14
1615030200000|2021-03-06 11:30:00|498.32|494.32|498.03|494.03|498.33|494.33|498.02|494.02|20
1615030210000|2021-03-06 11:30:10|498.01|494.01|498.09|494.09|498.22|494.22|497.98|493.98|22
1615030220000|2021-03-06 11:30:20|498.07|494.07|497.81|493.81|498.18|494.18|497.81|493.81|26
1615030230000|2021-03-06 11:30:30|497.77|493.77|497.68|493.68|497.78|493.78|497.68|493.68|20
1615030240000|2021-03-06 11:30:40|497.62|493.62|497.88|493.88|497.88|493.88|497.56|493.56|27
1615030250000|2021-03-06 11:30:50|497.86|493.86|497.83|493.83|498.07|494.07|497.81|493.81|27
1615030260000|2021-03-06 11:31:00|497.82|493.82|497.65|493.65|497.85|493.85|497.64|493.64|11
1615030270000|2021-03-06 11:31:10|497.64|493.64|497.76|493.76|497.8|493.8|497.64|493.64|14
1615030280000|2021-03-06 11:31:20|497.78|493.78|497.61|493.61|497.78|493.78|497.6|493.6|20
1615030290000|2021-03-06 11:31:30|497.52|493.52|497.63|493.63|497.68|493.68|497.52|493.52|30
1615030300000|2021-03-06 11:31:40|497.62|493.62|497.93|493.93|497.93|493.93|497.6|493.6|36
1615030310000|2021-03-06 11:31:50|497.92|493.92|497.83|493.83|497.97|493.97|497.76|493.76|30
1615030320000|2021-03-06 11:32:00|497.8|493.8|497.88|493.88|497.9|493.9|497.74|493.74|27
1615030330000|2021-03-06 11:32:10|497.91|493.91|498.33|494.33|498.34|494.34|497.9|493.9|30
1615030340000|2021-03-06 11:32:20|498.3|494.3|498.37|494.37|498.38|494.38|498.21|494.21|17
1615030350000|2021-03-06 11:32:30|498.35|494.35|498.34|494.34|498.5|494.5|498.32|494.32|25
1615030360000|2021-03-06 11:32:40|498.33|494.33|498.13|494.13|498.34|494.34|498.08|494.08|29
1615030370000|2021-03-06 11:32:50|498.12|494.12|498.28|494.28|498.29|494.29|498.08|494.08|28
1615030380000|2021-03-06 11:33:00|498.26|494.26|497.98|493.98|498.26|494.26|497.97|493.97|26
1615030390000|2021-03-06 11:33:10|498.01|494.01|497.8|493.8|498.05|494.05|497.8|493.8|21
1615030400000|2021-03-06 11:33:20|497.79|493.79|497.72|493.72|497.79|493.79|497.52|493.52|20
1615030410000|2021-03-06 11:33:30|497.69|493.69|497.69|493.69|497.79|493.79|497.59|493.59|31
1615030420000|2021-03-06 11:33:40|497.68|493.68|497.75|493.75|497.76|493.76|497.68|493.68|23
1615030430000|2021-03-06 11:33:50|497.76|493.76|497.74|493.74|497.8|493.8|497.74|493.74|24
1615030440000|2021-03-06 11:34:00|497.75|493.75|497.75|493.75|497.77|493.77|497.74|493.74|11
1615030450000|2021-03-06 11:34:10|497.74|493.74|497.64|493.64|497.77|493.77|497.62|493.62|20
1615030460000|2021-03-06 11:34:20|497.65|493.65|497.61|493.61|497.66|493.66|497.59|493.59|15
1615030470000|2021-03-06 11:34:30|497.62|493.62|497.87|493.87|497.93|493.93|497.61|493.61|26
1615030480000|2021-03-06 11:34:40|497.88|493.88|498.32|494.32|498.35|494.35|497.88|493.88|26
1615030490000|2021-03-06 11:34:50|498.33|494.33|497.99|493.99|498.33|494.33|497.99|493.99|30
1615030500000|2021-03-06 11:35:00|498.01|494.01|497.98|493.98|498.05|494.05|497.98|493.98|22
1615030510000|2021-03-06 11:35:10|498|494|497.8|493.8|498|494|497.79|493.79|20
1615030520000|2021-03-06 11:35:20|497.81|493.81|497.6|493.6|497.83|493.83|497.57|493.57|20
1615030530000|2021-03-06 11:35:30|497.61|493.61|497.62|493.62|497.63|493.63|497.34|493.34|26
1615030540000|2021-03-06 11:35:40|497.61|493.61|497.69|493.69|497.76|493.76|497.54|493.54|26
1615030550000|2021-03-06 11:35:50|497.63|493.63|497.6|493.6|497.63|493.63|497.59|493.59|19
1615030560000|2021-03-06 11:36:00|497.59|493.59|497.76|493.76|497.79|493.79|497.55|493.55|28
1615030570000|2021-03-06 11:36:10|497.75|493.75|497.75|493.75|497.83|493.83|497.73|493.73|26
1615030580000|2021-03-06 11:36:20|497.74|493.74|497.64|493.64|497.77|493.77|497.62|493.62|24
1615030590000|2021-03-06 11:36:30|497.66|493.66|497.71|493.71|497.77|493.77|497.66|493.66|20
1615030600000|2021-03-06 11:36:40|497.7|493.7|497.77|493.77|497.91|493.91|497.7|493.7|23
1615030610000|2021-03-06 11:36:50|497.76|493.76|497.73|493.73|497.78|493.78|497.72|493.72|20
1615030620000|2021-03-06 11:37:00|497.71|493.71|497.75|493.75|497.82|493.82|497.71|493.71|21
1615030630000|2021-03-06 11:37:10|497.73|493.73|497.51|493.51|497.73|493.73|497.5|493.5|21
1615030640000|2021-03-06 11:37:20|497.5|493.5|497.35|493.35|497.53|493.53|497.35|493.35|19
1615030650000|2021-03-06 11:37:30|497.36|493.36|497.19|493.19|497.49|493.49|497.19|493.19|17
1615030660000|2021-03-06 11:37:40|497.15|493.15|496.94|492.94|497.17|493.17|496.94|492.94|18
1615030670000|2021-03-06 11:37:50|496.95|492.95|497.03|493.03|497.14|493.14|496.94|492.94|28
1615030680000|2021-03-06 11:38:00|496.98|492.98|496.84|492.84|496.98|492.98|496.82|492.82|14
1615030690000|2021-03-06 11:38:10|496.85|492.85|496.85|492.85|496.85|492.85|496.84|492.84|3
1615030700000|2021-03-06 11:38:20|496.84|492.84|496.87|492.87|496.87|492.87|496.84|492.84|13
1615030710000|2021-03-06 11:38:30|496.86|492.86|496.87|492.87|496.87|492.87|496.85|492.85|15
1615030720000|2021-03-06 11:38:40|496.86|492.86|496.84|492.84|496.92|492.92|496.76|492.76|22
1615030730000|2021-03-06 11:38:50|496.83|492.83|496.82|492.82|496.84|492.84|496.81|492.81|10
1615030740000|2021-03-06 11:39:00|496.8|492.8|496.76|492.76|496.82|492.82|496.52|492.52|24
1615030750000|2021-03-06 11:39:10|496.78|492.78|496.69|492.69|496.78|492.78|496.56|492.56|27
1615030760000|2021-03-06 11:39:20|496.7|492.7|496.65|492.65|496.71|492.71|496.63|492.63|26
1615030770000|2021-03-06 11:39:30|496.68|492.68|496.74|492.74|496.74|492.74|496.64|492.64|22
1615030780000|2021-03-06 11:39:40|496.76|492.76|496.86|492.86|496.86|492.86|496.67|492.67|34
1615030790000|2021-03-06 11:39:50|496.84|492.84|496.96|492.96|496.98|492.98|496.75|492.75|30
1615030800000|2021-03-06 11:40:00|496.95|492.95|496.96|492.96|497|493|496.94|492.94|15
1615030810000|2021-03-06 11:40:10|496.95|492.95|497|493|497.02|493.02|496.94|492.94|14
1615030820000|2021-03-06 11:40:20|497.05|493.05|497.33|493.33|497.33|493.33|497.04|493.04|23
1615030830000|2021-03-06 11:40:30|497.36|493.36|497.61|493.61|497.62|493.62|497.35|493.35|30
1615030840000|2021-03-06 11:40:40|497.62|493.62|497.79|493.79|497.79|493.79|497.58|493.58|23
1615030850000|2021-03-06 11:40:50|497.75|493.75|497.82|493.82|498.1|494.1|497.73|493.73|30
1615030860000|2021-03-06 11:41:00|497.69|493.69|498.1|494.1|498.2|494.2|497.55|493.55|35
1615030870000|2021-03-06 11:41:10|498.2|494.2|498.14|494.14|498.2|494.2|497.98|493.98|31
1615030880000|2021-03-06 11:41:20|498.1|494.1|498.29|494.29|498.34|494.34|497.93|493.93|30
1615030890000|2021-03-06 11:41:30|498.26|494.26|498.14|494.14|498.26|494.26|497.93|493.93|34
1615030900000|2021-03-06 11:41:40|498.12|494.12|498.28|494.28|498.35|494.35|498.12|494.12|31
1615030910000|2021-03-06 11:41:50|498.27|494.27|498.33|494.33|498.35|494.35|498.27|494.27|22
1615030920000|2021-03-06 11:42:00|498.26|494.26|498.45|494.45|498.45|494.45|498.21|494.21|29
1615030930000|2021-03-06 11:42:10|498.44|494.44|498.21|494.21|498.49|494.49|498.19|494.19|29
1615030940000|2021-03-06 11:42:20|498.22|494.22|498.13|494.13|498.24|494.24|498.12|494.12|25
1615030950000|2021-03-06 11:42:30|498.11|494.11|497.67|493.67|498.11|494.11|497.67|493.67|20
1615030960000|2021-03-06 11:42:40|497.64|493.64|497.73|493.73|497.82|493.82|497.64|493.64|21
1615030970000|2021-03-06 11:42:50|497.72|493.72|497.68|493.68|497.73|493.73|497.61|493.61|22
1615030980000|2021-03-06 11:43:00|497.66|493.66|497.32|493.32|497.67|493.67|497.32|493.32|21
1615030990000|2021-03-06 11:43:10|497.31|493.31|497.53|493.53|497.7|493.7|497.31|493.31|30
1615031000000|2021-03-06 11:43:20|497.65|493.65|497.76|493.76|497.77|493.77|497.51|493.51|34
1615031010000|2021-03-06 11:43:30|497.78|493.78|498.09|494.09|498.09|494.09|497.63|493.63|32
1615031020000|2021-03-06 11:43:40|497.98|493.98|498.09|494.09|498.2|494.2|497.94|493.94|36
1615031030000|2021-03-06 11:43:50|498.08|494.08|498.12|494.12|498.28|494.28|498.03|494.03|32
1615031040000|2021-03-06 11:44:00|498.1|494.1|498.14|494.14|498.16|494.16|498.01|494.01|34
1615031050000|2021-03-06 11:44:10|498.12|494.12|498.04|494.04|498.12|494.12|498.01|494.01|26
1615031060000|2021-03-06 11:44:20|498.05|494.05|497.72|493.72|498.06|494.06|497.72|493.72|22
1615031070000|2021-03-06 11:44:30|497.73|493.73|497.39|493.39|497.73|493.73|497.39|493.39|27
1615031080000|2021-03-06 11:44:40|497.38|493.38|497.38|493.38|497.46|493.46|497.35|493.35|24
1615031090000|2021-03-06 11:44:50|497.37|493.37|497.32|493.32|497.45|493.45|497.32|493.32|26
1615031100000|2021-03-06 11:45:00|497.29|493.29|497.33|493.33|497.41|493.41|497.25|493.25|18
1615031110000|2021-03-06 11:45:10|497.3|493.3|497.26|493.26|497.3|493.3|497.25|493.25|10
1615031120000|2021-03-06 11:45:20|497.17|493.17|497.18|493.18|497.2|493.2|497.17|493.17|17
1615031130000|2021-03-06 11:45:30|497.13|493.13|497.2|493.2|497.35|493.35|497.02|493.02|25
1615031140000|2021-03-06 11:45:40|497.18|493.18|497.42|493.42|497.45|493.45|497.17|493.17|31
1615031150000|2021-03-06 11:45:50|497.36|493.36|497.69|493.69|497.72|493.72|497.36|493.36|34
1615031160000|2021-03-06 11:46:00|497.8|493.8|497.94|493.94|498.06|494.06|497.74|493.74|30
1615031170000|2021-03-06 11:46:10|498.04|494.04|497.91|493.91|498.04|494.04|497.9|493.9|26
1615031180000|2021-03-06 11:46:20|498.02|494.02|498.04|494.04|498.1|494.1|497.9|493.9|27
1615031190000|2021-03-06 11:46:30|498.06|494.06|498.17|494.17|498.18|494.18|498.06|494.06|16
1615031200000|2021-03-06 11:46:40|498.16|494.16|498|494|498.16|494.16|497.97|493.97|22
1615031210000|2021-03-06 11:46:50|498.01|494.01|498.12|494.12|498.16|494.16|497.99|493.99|21
1615031220000|2021-03-06 11:47:00|498.11|494.11|497.77|493.77|498.13|494.13|497.76|493.76|27
1615031230000|2021-03-06 11:47:10|497.78|493.78|497.62|493.62|497.78|493.78|497.51|493.51|25
1615031240000|2021-03-06 11:47:20|497.61|493.61|497.46|493.46|497.61|493.61|497.41|493.41|23
1615031250000|2021-03-06 11:47:30|497.44|493.44|497.47|493.47|497.51|493.51|497.42|493.42|20
1615031260000|2021-03-06 11:47:40|497.48|493.48|497.48|493.48|497.5|493.5|497.46|493.46|20
1615031270000|2021-03-06 11:47:50|497.46|493.46|497.53|493.53|497.53|493.53|497.44|493.44|26
1615031280000|2021-03-06 11:48:00|497.57|493.57|497.42|493.42|497.57|493.57|497.37|493.37|17
1615031290000|2021-03-06 11:48:10|497.4|493.4|497.48|493.48|497.48|493.48|497.35|493.35|19
1615031300000|2021-03-06 11:48:20|497.55|493.55|497.51|493.51|497.55|493.55|497.41|493.41|31
1615031310000|2021-03-06 11:48:30|497.48|493.48|497.53|493.53|497.55|493.55|497.46|493.46|25
1615031320000|2021-03-06 11:48:40|497.54|493.54|497.53|493.53|497.55|493.55|497.52|493.52|14
1615031330000|2021-03-06 11:48:50|497.52|493.52|497.56|493.56|497.56|493.56|497.52|493.52|8
1615031340000|2021-03-06 11:49:00|497.57|493.57|497.53|493.53|497.58|493.58|497.47|493.47|18
1615031350000|2021-03-06 11:49:10|497.56|493.56|497.58|493.58|497.59|493.59|497.54|493.54|10
1615031360000|2021-03-06 11:49:20|497.57|493.57|497.58|493.58|497.58|493.58|497.45|493.45|12
1615031370000|2021-03-06 11:49:30|497.57|493.57|497.58|493.58|497.58|493.58|497.56|493.56|22
1615031380000|2021-03-06 11:49:40|497.44|493.44|497.58|493.58|497.58|493.58|497.44|493.44|10
1615031390000|2021-03-06 11:49:50|497.59|493.59|497.58|493.58|497.59|493.59|497.58|493.58|4
1615031400000|2021-03-06 11:50:00|497.57|493.57|497.57|493.57|497.57|493.57|497.56|493.56|9
1615031410000|2021-03-06 11:50:10|497.58|493.58|498.1|494.1|498.1|494.1|497.51|493.51|24
1615031420000|2021-03-06 11:50:20|498.12|494.12|498.22|494.22|498.23|494.23|497.85|493.85|19
1615031430000|2021-03-06 11:50:30|497.96|493.96|498.28|494.28|498.33|494.33|497.96|493.96|19
1615031440000|2021-03-06 11:50:40|498.24|494.24|498.36|494.36|498.41|494.41|498.24|494.24|26
1615031450000|2021-03-06 11:50:50|498.3|494.3|498.29|494.29|498.46|494.46|498.14|494.14|27
1615031460000|2021-03-06 11:51:00|498.3|494.3|498.19|494.19|498.31|494.31|498.17|494.17|18
1615031470000|2021-03-06 11:51:10|498.15|494.15|498.09|494.09|498.15|494.15|498.08|494.08|3
1615031480000|2021-03-06 11:51:20|498.1|494.1|498.12|494.12|498.14|494.14|498.1|494.1|12
1615031490000|2021-03-06 11:51:30|498.1|494.1|498.11|494.11|498.12|494.12|498.09|494.09|11
1615031500000|2021-03-06 11:51:40|498.09|494.09|498.12|494.12|498.12|494.12|498|494|10
1615031510000|2021-03-06 11:51:50|498.11|494.11|498.23|494.23|498.33|494.33|498.11|494.11|11
1615031520000|2021-03-06 11:52:00|498.31|494.31|498.56|494.56|498.56|494.56|498.27|494.27|17
1615031530000|2021-03-06 11:52:10|498.46|494.46|498.7|494.7|498.79|494.79|498.46|494.46|28
1615031540000|2021-03-06 11:52:20|498.69|494.69|498.68|494.68|498.86|494.86|498.49|494.49|28
1615031550000|2021-03-06 11:52:30|498.53|494.53|498.54|494.54|498.74|494.74|498.45|494.45|34
1615031560000|2021-03-06 11:52:40|498.53|494.53|498.26|494.26|498.53|494.53|498.23|494.23|27
1615031570000|2021-03-06 11:52:50|498.27|494.27|498.29|494.29|498.39|494.39|498.25|494.25|25
1615031580000|2021-03-06 11:53:00|498.3|494.3|498.24|494.24|498.44|494.44|498.19|494.19|28
1615031590000|2021-03-06 11:53:10|498.23|494.23|498.16|494.16|498.35|494.35|498.13|494.13|26
1615031600000|2021-03-06 11:53:20|498.17|494.17|497.97|493.97|498.2|494.2|497.96|493.96|24
1615031610000|2021-03-06 11:53:30|498.28|494.28|498.13|494.13|498.28|494.28|498.1|494.1|24
1615031620000|2021-03-06 11:53:40|498.11|494.11|498.2|494.2|498.28|494.28|498.11|494.11|18
1615031630000|2021-03-06 11:53:50|498.21|494.21|498.24|494.24|498.36|494.36|498.18|494.18|23
1615031640000|2021-03-06 11:54:00|498.23|494.23|498.18|494.18|498.23|494.23|498.17|494.17|28
1615031650000|2021-03-06 11:54:10|498.19|494.19|498.14|494.14|498.21|494.21|498.09|494.09|24
1615031660000|2021-03-06 11:54:20|498.11|494.11|498.17|494.17|498.2|494.2|498.08|494.08|22
1615031670000|2021-03-06 11:54:30|498.21|494.21|498.24|494.24|498.26|494.26|498.15|494.15|23
1615031680000|2021-03-06 11:54:40|498.23|494.23|498.36|494.36|498.42|494.42|498.23|494.23|30
1615031690000|2021-03-06 11:54:50|498.37|494.37|498.45|494.45|498.54|494.54|498.35|494.35|26
1615031700000|2021-03-06 11:55:00|498.48|494.48|498.36|494.36|498.65|494.65|498.35|494.35|23
1615031710000|2021-03-06 11:55:10|498.35|494.35|498.5|494.5|498.5|494.5|498.35|494.35|24
1615031720000|2021-03-06 11:55:20|498.47|494.47|498.51|494.51|498.64|494.64|498.45|494.45|26
1615031730000|2021-03-06 11:55:30|498.52|494.52|498.33|494.33|498.52|494.52|498.33|494.33|18
1615031740000|2021-03-06 11:55:40|498.32|494.32|498.43|494.43|498.43|494.43|498.29|494.29|27
1615031750000|2021-03-06 11:55:50|498.42|494.42|498.39|494.39|498.42|494.42|498.32|494.32|22
1615031760000|2021-03-06 11:56:00|498.38|494.38|498.38|494.38|498.45|494.45|498.35|494.35|27
1615031770000|2021-03-06 11:56:10|498.33|494.33|498.34|494.34|498.38|494.38|498.29|494.29|27
1615031780000|2021-03-06 11:56:20|498.32|494.32|498.38|494.38|498.42|494.42|498.3|494.3|19
1615031790000|2021-03-06 11:56:30|498.37|494.37|498.42|494.42|498.42|494.42|498.29|494.29|22
1615031800000|2021-03-06 11:56:40|498.4|494.4|498.38|494.38|498.43|494.43|498.36|494.36|22
1615031810000|2021-03-06 11:56:50|498.39|494.39|498.37|494.37|498.41|494.41|498.36|494.36|13
1615031820000|2021-03-06 11:57:00|498.38|494.38|498.43|494.43|498.46|494.46|498.35|494.35|15
1615031830000|2021-03-06 11:57:10|498.44|494.44|498.57|494.57|498.58|494.58|498.42|494.42|16
1615031840000|2021-03-06 11:57:20|498.56|494.56|498.47|494.47|498.56|494.56|498.47|494.47|12
1615031850000|2021-03-06 11:57:30|498.46|494.46|498.47|494.47|498.47|494.47|498.45|494.45|5
1615031860000|2021-03-06 11:57:40|498.48|494.48|498.47|494.47|498.48|494.48|498.47|494.47|2
1615031870000|2021-03-06 11:57:50|498.46|494.46|498.22|494.22|498.46|494.46|498.22|494.22|17
1615031880000|2021-03-06 11:58:00|498.23|494.23|498.31|494.31|498.52|494.52|498.23|494.23|27
1615031890000|2021-03-06 11:58:10|498.3|494.3|498.36|494.36|498.52|494.52|498.3|494.3|26
1615031900000|2021-03-06 11:58:20|498.35|494.35|498.33|494.33|498.36|494.36|498.33|494.33|16
1615031910000|2021-03-06 11:58:30|498.34|494.34|498.27|494.27|498.34|494.34|498.22|494.22|15
1615031920000|2021-03-06 11:58:40|498.26|494.26|498.2|494.2|498.27|494.27|498.17|494.17|13
1615031930000|2021-03-06 11:58:50|498.21|494.21|498.29|494.29|498.35|494.35|498.16|494.16|25
1615031940000|2021-03-06 11:59:00|498.28|494.28|498.37|494.37|498.38|494.38|498.28|494.28|9
1615031950000|2021-03-06 11:59:10|498.41|494.41|498.25|494.25|498.46|494.46|498.25|494.25|24
1615031960000|2021-03-06 11:59:20|498.24|494.24|498.13|494.13|498.3|494.3|497.97|493.97|26
1615031970000|2021-03-06 11:59:30|498.21|494.21|498|494|498.29|494.29|497.86|493.86|25
1615031980000|2021-03-06 11:59:40|497.98|493.98|497.7|493.7|498.05|494.05|497.7|493.7|30
1615031990000|2021-03-06 11:59:50|497.72|493.72|497.68|493.68|497.76|493.76|497.67|493.67|27
1615032000000|2021-03-06 12:00:00|497.7|493.7|497.36|493.36|497.71|493.71|497.36|493.36|26
1615032010000|2021-03-06 12:00:10|497.35|493.35|497.47|493.47|497.53|493.53|497.35|493.35|29
1615032020000|2021-03-06 12:00:20|497.48|493.48|497.39|493.39|497.48|493.48|497.34|493.34|14
1615032030000|2021-03-06 12:00:30|497.44|493.44|497.55|493.55|497.57|493.57|497.44|493.44|26
1615032040000|2021-03-06 12:00:40|497.54|493.54|497.79|493.79|497.79|493.79|497.53|493.53|23
1615032050000|2021-03-06 12:00:50|497.81|493.81|497.99|493.99|498.17|494.17|497.81|493.81|31
1615032060000|2021-03-06 12:01:00|497.97|493.97|497.9|493.9|498.01|494.01|497.9|493.9|28
1615032070000|2021-03-06 12:01:10|497.85|493.85|497.75|493.75|497.87|493.87|497.75|493.75|11
1615032080000|2021-03-06 12:01:20|497.65|493.65|497.38|493.38|497.7|493.7|497.38|493.38|32
1615032090000|2021-03-06 12:01:30|497.39|493.39|497.45|493.45|497.6|493.6|497.38|493.38|19
1615032100000|2021-03-06 12:01:40|497.43|493.43|497.42|493.42|497.58|493.58|497.39|493.39|27
1615032110000|2021-03-06 12:01:50|497.43|493.43|497.4|493.4|497.45|493.45|497.39|493.39|18
1615032120000|2021-03-06 12:02:00|497.38|493.38|497.05|493.05|497.4|493.4|497.05|493.05|28
1615032130000|2021-03-06 12:02:10|497|493|496.88|492.88|497.28|493.28|496.88|492.88|25
1615032140000|2021-03-06 12:02:20|496.87|492.87|496.5|492.5|496.87|492.87|496.5|492.5|12
1615032150000|2021-03-06 12:02:30|496.51|492.51|496.35|492.35|496.51|492.51|496.35|492.35|11
1615032160000|2021-03-06 12:02:40|496.37|492.37|496.38|492.38|496.38|492.38|496.36|492.36|3
1615032170000|2021-03-06 12:02:50|496.75|492.75|496.61|492.61|496.83|492.83|496.39|492.39|19
1615032180000|2021-03-06 12:03:00|496.65|492.65|496.14|492.14|496.89|492.89|496.13|492.13|31
1615032190000|2021-03-06 12:03:10|496.13|492.13|496.27|492.27|496.52|492.52|496.13|492.13|33
1615032200000|2021-03-06 12:03:20|496.25|492.25|496.1|492.1|496.32|492.32|496.08|492.08|32
1615032210000|2021-03-06 12:03:30|496.11|492.11|495.83|491.83|496.11|492.11|495.79|491.79|21
1615032220000|2021-03-06 12:03:40|495.98|491.98|495.53|491.53|495.98|491.98|495.38|491.38|28
1615032230000|2021-03-06 12:03:50|495.48|491.48|495.31|491.31|495.58|491.58|495.3|491.3|30
1615032240000|2021-03-06 12:04:00|495.51|491.51|495.19|491.19|495.51|491.51|495.18|491.18|19
1615032250000|2021-03-06 12:04:10|495.18|491.18|494.57|490.57|495.19|491.19|494.57|490.57|23
1615032260000|2021-03-06 12:04:20|494.58|490.58|493.44|489.44|494.58|490.58|493.27|489.27|33
1615032270000|2021-03-06 12:04:30|493.43|489.43|492.85|488.85|493.46|489.46|492.83|488.83|28
1615032280000|2021-03-06 12:04:40|492.95|488.95|492.94|488.94|493.01|489.01|492.82|488.82|34
1615032290000|2021-03-06 12:04:50|492.95|488.95|492.75|488.75|492.95|488.95|492.75|488.75|30
1615032300000|2021-03-06 12:05:00|492.74|488.74|493.49|489.49|493.51|489.51|492.73|488.73|33
1615032310000|2021-03-06 12:05:10|493.48|489.48|493.2|489.2|493.56|489.56|493.18|489.18|28
1615032320000|2021-03-06 12:05:20|493.21|489.21|493.06|489.06|493.36|489.36|493.06|489.06|30
1615032330000|2021-03-06 12:05:30|493.05|489.05|492.71|488.71|493.05|489.05|492.71|488.71|21
1615032340000|2021-03-06 12:05:40|492.73|488.73|492.88|488.88|492.89|488.89|492.64|488.64|32
1615032350000|2021-03-06 12:05:50|492.86|488.86|493|489|493.13|489.13|492.83|488.83|33
1615032360000|2021-03-06 12:06:00|492.95|488.95|493.02|489.02|493.23|489.23|492.94|488.94|31
1615032370000|2021-03-06 12:06:10|492.99|488.99|492.85|488.85|492.99|488.99|492.83|488.83|30
1615032380000|2021-03-06 12:06:20|492.88|488.88|492.37|488.37|492.88|488.88|492.37|488.37|29
1615032390000|2021-03-06 12:06:30|492.39|488.39|492.23|488.23|492.46|488.46|491.86|487.86|33
1615032400000|2021-03-06 12:06:40|492.25|488.25|492.24|488.24|492.5|488.5|492.21|488.21|34
1615032410000|2021-03-06 12:06:50|492.25|488.25|492.28|488.28|492.35|488.35|492.17|488.17|31
1615032420000|2021-03-06 12:07:00|492.39|488.39|492.17|488.17|492.41|488.41|492.17|488.17|22
1615032430000|2021-03-06 12:07:10|492.18|488.18|492.02|488.02|492.22|488.22|492|488|29
1615032440000|2021-03-06 12:07:20|492.03|488.03|492.52|488.52|492.54|488.54|492|488|26
1615032450000|2021-03-06 12:07:30|492.46|488.46|492.47|488.47|492.57|488.57|492.43|488.43|26
1615032460000|2021-03-06 12:07:40|492.57|488.57|492.77|488.77|492.8|488.8|492.5|488.5|24
1615032470000|2021-03-06 12:07:50|492.76|488.76|492.79|488.79|492.93|488.93|492.71|488.71|29
1615032480000|2021-03-06 12:08:00|492.78|488.78|492.46|488.46|492.9|488.9|492.46|488.46|33
1615032490000|2021-03-06 12:08:10|492.44|488.44|492.36|488.36|492.54|488.54|492.06|488.06|29
1615032500000|2021-03-06 12:08:20|492.47|488.47|492.47|488.47|492.5|488.5|492.24|488.24|34
1615032510000|2021-03-06 12:08:30|492.48|488.48|492.17|488.17|492.48|488.48|492.12|488.12|29
1615032520000|2021-03-06 12:08:40|492.18|488.18|492.29|488.29|492.29|488.29|492.06|488.06|29
1615032530000|2021-03-06 12:08:50|492.31|488.31|492.38|488.38|492.4|488.4|492.16|488.16|30
1615032540000|2021-03-06 12:09:00|492.41|488.41|492.45|488.45|492.58|488.58|492.32|488.32|35
1615032550000|2021-03-06 12:09:10|492.59|488.59|492.59|488.59|492.85|488.85|492.5|488.5|39
1615032560000|2021-03-06 12:09:20|492.58|488.58|492.24|488.24|492.61|488.61|492.24|488.24|26
1615032570000|2021-03-06 12:09:30|492.25|488.25|492.11|488.11|492.25|488.25|492.02|488.02|25
1615032580000|2021-03-06 12:09:40|492.1|488.1|491.99|487.99|492.16|488.16|491.8|487.8|31
1615032590000|2021-03-06 12:09:50|491.93|487.93|491.91|487.91|492|488|491.77|487.77|26
1615032600000|2021-03-06 12:10:00|491.9|487.9|491.86|487.86|492.03|488.03|491.73|487.73|29
1615032610000|2021-03-06 12:10:10|491.78|487.78|491.8|487.8|492|488|491.62|487.62|31
1615032620000|2021-03-06 12:10:20|491.71|487.71|491.73|487.73|491.79|487.79|491.66|487.66|35
1615032630000|2021-03-06 12:10:30|491.77|487.77|491.99|487.99|491.99|487.99|491.73|487.73|26
1615032640000|2021-03-06 12:10:40|491.97|487.97|492.17|488.17|492.23|488.23|491.91|487.91|35
1615032650000|2021-03-06 12:10:50|492.28|488.28|492.35|488.35|492.6|488.6|492.23|488.23|31
1615032660000|2021-03-06 12:11:00|492.31|488.31|492.29|488.29|492.5|488.5|492.27|488.27|34
1615032670000|2021-03-06 12:11:10|492.25|488.25|492.39|488.39|492.39|488.39|492.25|488.25|31
1615032680000|2021-03-06 12:11:20|492.42|488.42|492.63|488.63|492.68|488.68|492.35|488.35|35
1615032690000|2021-03-06 12:11:30|492.68|488.68|492.86|488.86|492.89|488.89|492.47|488.47|29
1615032700000|2021-03-06 12:11:40|492.87|488.87|492.8|488.8|492.93|488.93|492.69|488.69|32
1615032710000|2021-03-06 12:11:50|492.76|488.76|492.75|488.75|492.91|488.91|492.74|488.74|30
1615032720000|2021-03-06 12:12:00|492.79|488.79|492.77|488.77|492.89|488.89|492.71|488.71|33
1615032730000|2021-03-06 12:12:10|492.82|488.82|492.7|488.7|492.86|488.86|492.66|488.66|28
1615032740000|2021-03-06 12:12:20|492.69|488.69|492.43|488.43|492.69|488.69|492.43|488.43|28
1615032750000|2021-03-06 12:12:30|492.38|488.38|491.93|487.93|492.4|488.4|491.92|487.92|32
1615032760000|2021-03-06 12:12:40|491.94|487.94|492.11|488.11|492.21|488.21|491.94|487.94|30
1615032770000|2021-03-06 12:12:50|492.1|488.1|491.9|487.9|492.19|488.19|491.9|487.9|24
1615032780000|2021-03-06 12:13:00|491.91|487.91|492.09|488.09|492.21|488.21|491.64|487.64|35
1615032790000|2021-03-06 12:13:10|492.03|488.03|492.01|488.01|492.11|488.11|492|488|18
1615032800000|2021-03-06 12:13:20|492.02|488.02|491.83|487.83|492.12|488.12|491.83|487.83|23
1615032810000|2021-03-06 12:13:30|491.78|487.78|491.84|487.84|491.99|487.99|491.77|487.77|30
1615032820000|2021-03-06 12:13:40|491.83|487.83|491.67|487.67|491.83|487.83|491.6|487.6|20
1615032830000|2021-03-06 12:13:50|491.66|487.66|491.54|487.54|491.71|487.71|491.46|487.46|33
1615032840000|2021-03-06 12:14:00|491.55|487.55|490.96|486.96|491.75|487.75|490.94|486.94|26
1615032850000|2021-03-06 12:14:10|490.97|486.97|490.52|486.52|490.99|486.99|490.38|486.38|31
1615032860000|2021-03-06 12:14:20|490.53|486.53|490.21|486.21|490.67|486.67|490.12|486.12|31
1615032870000|2021-03-06 12:14:30|490.22|486.22|490.73|486.73|490.88|486.88|490.15|486.15|31
1615032880000|2021-03-06 12:14:40|490.74|486.74|491.16|487.16|491.16|487.16|490.67|486.67|33
1615032890000|2021-03-06 12:14:50|491.19|487.19|491.1|487.1|491.33|487.33|491.08|487.08|27
1615032900000|2021-03-06 12:15:00|491.16|487.16|491.42|487.42|491.42|487.42|491.08|487.08|29
1615032910000|2021-03-06 12:15:10|491.52|487.52|491.48|487.48|491.6|487.6|491.3|487.3|31
1615032920000|2021-03-06 12:15:20|491.5|487.5|491.06|487.06|491.5|487.5|491.06|487.06|28
1615032930000|2021-03-06 12:15:30|491.04|487.04|491.04|487.04|491.15|487.15|490.72|486.72|28
1615032940000|2021-03-06 12:15:40|491.03|487.03|490.94|486.94|491.21|487.21|490.85|486.85|36
1615032950000|2021-03-06 12:15:50|491.27|487.27|490.71|486.71|491.27|487.27|490.68|486.68|32
1615032960000|2021-03-06 12:16:00|490.7|486.7|491.08|487.08|491.08|487.08|490.56|486.56|35
1615032970000|2021-03-06 12:16:10|491.07|487.07|490.99|486.99|491.31|487.31|490.99|486.99|36
1615032980000|2021-03-06 12:16:20|490.98|486.98|490.96|486.96|491.01|487.01|490.78|486.78|27
1615032990000|2021-03-06 12:16:30|491.04|487.04|490.95|486.95|491.31|487.31|490.95|486.95|27
1615033000000|2021-03-06 12:16:40|491|487|490.49|486.49|491.17|487.17|490.49|486.49|26
1615033010000|2021-03-06 12:16:50|490.46|486.46|490.54|486.54|490.65|486.65|490.2|486.2|34
1615033020000|2021-03-06 12:17:00|490.21|486.21|490.41|486.41|490.63|486.63|490.15|486.15|33
1615033030000|2021-03-06 12:17:10|490.42|486.42|490.59|486.59|490.74|486.74|490.38|486.38|30
1615033040000|2021-03-06 12:17:20|490.58|486.58|490.8|486.8|490.89|486.89|490.4|486.4|31
1615033050000|2021-03-06 12:17:30|490.83|486.83|490.75|486.75|490.83|486.83|490.48|486.48|35
1615033060000|2021-03-06 12:17:40|490.7|486.7|490.94|486.94|490.94|486.94|490.62|486.62|36
1615033070000|2021-03-06 12:17:50|491.02|487.02|490.77|486.77|491.16|487.16|490.7|486.7|36
1615033080000|2021-03-06 12:18:00|490.8|486.8|490.81|486.81|490.89|486.89|490.67|486.67|34
1615033090000|2021-03-06 12:18:10|490.69|486.69|490.34|486.34|490.74|486.74|490.2|486.2|36
1615033100000|2021-03-06 12:18:20|490.23|486.23|490.2|486.2|490.53|486.53|490.12|486.12|32
1615033110000|2021-03-06 12:18:30|490.18|486.18|490.55|486.55|490.64|486.64|490.14|486.14|34
1615033120000|2021-03-06 12:18:40|490.56|486.56|490.69|486.69|490.69|486.69|490.36|486.36|37
1615033130000|2021-03-06 12:18:50|490.72|486.72|490.36|486.36|490.72|486.72|490.36|486.36|36
1615033140000|2021-03-06 12:19:00|490.34|486.34|490.29|486.29|490.6|486.6|490.24|486.24|33
1615033150000|2021-03-06 12:19:10|490.31|486.31|490.95|486.95|490.97|486.97|490.31|486.31|31
1615033160000|2021-03-06 12:19:20|491.01|487.01|491.05|487.05|491.05|487.05|490.7|486.7|34
1615033170000|2021-03-06 12:19:30|491.11|487.11|491.17|487.17|491.33|487.33|491.04|487.04|35
1615033180000|2021-03-06 12:19:40|491.12|487.12|491.26|487.26|491.44|487.44|491.02|487.02|30
1615033190000|2021-03-06 12:19:50|491.34|487.34|491.26|487.26|491.35|487.35|491.23|487.23|36
1615033200000|2021-03-06 12:20:00|491.35|487.35|490.9|486.9|491.39|487.39|490.9|486.9|27
1615033210000|2021-03-06 12:20:10|490.89|486.89|490.77|486.77|490.95|486.95|490.68|486.68|36
1615033220000|2021-03-06 12:20:20|490.75|486.75|490.94|486.94|491.09|487.09|490.75|486.75|35
1615033230000|2021-03-06 12:20:30|490.88|486.88|491.03|487.03|491.04|487.04|490.84|486.84|33
1615033240000|2021-03-06 12:20:40|490.95|486.95|490.96|486.96|491.08|487.08|490.95|486.95|29
1615033250000|2021-03-06 12:20:50|491|487|490.79|486.79|491.05|487.05|490.79|486.79|31
1615033260000|2021-03-06 12:21:00|490.8|486.8|490.96|486.96|490.98|486.98|490.76|486.76|28
1615033270000|2021-03-06 12:21:10|491.07|487.07|491.22|487.22|491.32|487.32|490.93|486.93|34
1615033280000|2021-03-06 12:21:20|491.26|487.26|491.82|487.82|491.82|487.82|491.22|487.22|23
1615033290000|2021-03-06 12:21:30|491.81|487.81|491.46|487.46|491.83|487.83|491.46|487.46|32
1615033300000|2021-03-06 12:21:40|491.48|487.48|491.03|487.03|491.48|487.48|490.98|486.98|30
1615033310000|2021-03-06 12:21:50|491.02|487.02|490.71|486.71|491.12|487.12|490.71|486.71|26
1615033320000|2021-03-06 12:22:00|490.72|486.72|491.24|487.24|491.24|487.24|490.72|486.72|29
1615033330000|2021-03-06 12:22:10|491.25|487.25|491.64|487.64|491.67|487.67|491.25|487.25|33
1615033340000|2021-03-06 12:22:20|491.63|487.63|491.57|487.57|491.73|487.73|491.53|487.53|28
1615033350000|2021-03-06 12:22:30|491.58|487.58|491.52|487.52|491.87|487.87|491.51|487.51|26
1615033360000|2021-03-06 12:22:40|491.55|487.55|491.81|487.81|491.86|487.86|491.43|487.43|37
1615033370000|2021-03-06 12:22:50|491.76|487.76|491.67|487.67|491.99|487.99|491.65|487.65|33
1615033380000|2021-03-06 12:23:00|491.66|487.66|491.82|487.82|491.88|487.88|491.65|487.65|34
1615033390000|2021-03-06 12:23:10|491.81|487.81|491.85|487.85|491.95|487.95|491.59|487.59|34
1615033400000|2021-03-06 12:23:20|491.87|487.87|491.77|487.77|491.96|487.96|491.76|487.76|28
1615033410000|2021-03-06 12:23:30|491.78|487.78|491.72|487.72|491.78|487.78|491.63|487.63|29
1615033420000|2021-03-06 12:23:40|491.4|487.4|491.48|487.48|491.5|487.5|491.15|487.15|29
1615033430000|2021-03-06 12:23:50|491.45|487.45|491.55|487.55|491.59|487.59|491.38|487.38|33
1615033440000|2021-03-06 12:24:00|491.56|487.56|491.54|487.54|491.61|487.61|491.47|487.47|32
1615033450000|2021-03-06 12:24:10|491.55|487.55|491.54|487.54|491.59|487.59|491.5|487.5|19
1615033460000|2021-03-06 12:24:20|491.55|487.55|491.72|487.72|491.8|487.8|491.55|487.55|25
1615033470000|2021-03-06 12:24:30|491.73|487.73|491.82|487.82|491.92|487.92|491.73|487.73|26
1615033480000|2021-03-06 12:24:40|491.76|487.76|491.79|487.79|491.83|487.83|491.76|487.76|17
1615033490000|2021-03-06 12:24:50|491.78|487.78|492.12|488.12|492.12|488.12|491.78|487.78|19
1615033500000|2021-03-06 12:25:00|492.09|488.09|492.27|488.27|492.28|488.28|492.09|488.09|20
1615033510000|2021-03-06 12:25:10|492.28|488.28|492.15|488.15|492.28|488.28|492.12|488.12|20
1615033520000|2021-03-06 12:25:20|492.12|488.12|491.72|487.72|492.17|488.17|491.72|487.72|28
1615033530000|2021-03-06 12:25:30|491.75|487.75|491.86|487.86|492|488|491.75|487.75|29
1615033540000|2021-03-06 12:25:40|491.88|487.88|491.98|487.98|492.15|488.15|491.69|487.69|26
1615033550000|2021-03-06 12:25:50|492.1|488.1|492.26|488.26|492.26|488.26|491.99|487.99|26
1615033560000|2021-03-06 12:26:00|492.28|488.28|491.98|487.98|492.3|488.3|491.9|487.9|24
1615033570000|2021-03-06 12:26:10|491.99|487.99|492.17|488.17|492.17|488.17|491.94|487.94|20
1615033580000|2021-03-06 12:26:20|492.2|488.2|492.29|488.29|492.48|488.48|492.15|488.15|34
1615033590000|2021-03-06 12:26:30|492.28|488.28|492.43|488.43|492.43|488.43|492.28|488.28|30
1615033600000|2021-03-06 12:26:40|492.44|488.44|492.72|488.72|492.74|488.74|492.43|488.43|30
1615033610000|2021-03-06 12:26:50|492.71|488.71|492.78|488.78|492.84|488.84|492.67|488.67|27
1615033620000|2021-03-06 12:27:00|492.76|488.76|492.56|488.56|492.86|488.86|492.54|488.54|24
1615033630000|2021-03-06 12:27:10|492.55|488.55|492.26|488.26|492.55|488.55|492.24|488.24|26
1615033640000|2021-03-06 12:27:20|492.24|488.24|492.16|488.16|492.24|488.24|492.16|488.16|18
1615033650000|2021-03-06 12:27:30|492.15|488.15|492.08|488.08|492.2|488.2|492.08|488.08|14
1615033660000|2021-03-06 12:27:40|492.07|488.07|492.03|488.03|492.09|488.09|491.92|487.92|20
1615033670000|2021-03-06 12:27:50|492.04|488.04|492.1|488.1|492.1|488.1|492.02|488.02|17
1615033680000|2021-03-06 12:28:00|492.08|488.08|491.79|487.79|492.1|488.1|491.72|487.72|24
1615033690000|2021-03-06 12:28:10|491.78|487.78|491.69|487.69|491.81|487.81|491.69|487.69|11
1615033700000|2021-03-06 12:28:20|491.7|487.7|491.78|487.78|491.87|487.87|491.7|487.7|19
1615033710000|2021-03-06 12:28:30|491.77|487.77|491.98|487.98|491.98|487.98|491.75|487.75|20
1615033720000|2021-03-06 12:28:40|491.99|487.99|491.55|487.55|492|488|491.55|487.55|27
1615033730000|2021-03-06 12:28:50|491.54|487.54|491.56|487.56|491.58|487.58|491.43|487.43|22
1615033740000|2021-03-06 12:29:00|491.58|487.58|491.18|487.18|491.59|487.59|491.17|487.17|31
1615033750000|2021-03-06 12:29:10|491.17|487.17|491.05|487.05|491.2|487.2|491.01|487.01|15
1615033760000|2021-03-06 12:29:20|491.03|487.03|491.03|487.03|491.19|487.19|490.93|486.93|22
1615033770000|2021-03-06 12:29:30|491.04|487.04|490.98|486.98|491.13|487.13|490.91|486.91|25
1615033780000|2021-03-06 12:29:40|490.94|486.94|490.98|486.98|491|487|490.9|486.9|12
1615033790000|2021-03-06 12:29:50|491|487|491.2|487.2|491.29|487.29|491|487|25
1615033800000|2021-03-06 12:30:00|491.23|487.23|490.82|486.82|491.24|487.24|490.82|486.82|29
1615033810000|2021-03-06 12:30:10|490.8|486.8|490.72|486.72|490.8|486.8|490.69|486.69|22
1615033820000|2021-03-06 12:30:20|490.71|486.71|490.8|486.8|490.8|486.8|490.6|486.6|20
1615033830000|2021-03-06 12:30:30|490.87|486.87|491.04|487.04|491.04|487.04|490.82|486.82|30
1615033840000|2021-03-06 12:30:40|491.07|487.07|491.24|487.24|491.24|487.24|491.07|487.07|28
1615033850000|2021-03-06 12:30:50|491.25|487.25|491.06|487.06|491.25|487.25|491.04|487.04|20
1615033860000|2021-03-06 12:31:00|491.05|487.05|490.67|486.67|491.05|487.05|490.64|486.64|22
1615033870000|2021-03-06 12:31:10|490.66|486.66|490.64|486.64|490.7|486.7|490.61|486.61|23
1615033880000|2021-03-06 12:31:20|490.62|486.62|490.6|486.6|490.87|486.87|490.6|486.6|21
1615033890000|2021-03-06 12:31:30|490.62|486.62|490.44|486.44|490.65|486.65|490.44|486.44|20
1615033900000|2021-03-06 12:31:40|490.45|486.45|490.62|486.62|490.86|486.86|490.45|486.45|28
1615033910000|2021-03-06 12:31:50|490.61|486.61|490.98|486.98|491|487|490.61|486.61|24
1615033920000|2021-03-06 12:32:00|490.79|486.79|491.11|487.11|491.13|487.13|490.77|486.77|32
1615033930000|2021-03-06 12:32:10|491.1|487.1|491.15|487.15|491.18|487.18|491.03|487.03|29
1615033940000|2021-03-06 12:32:20|491.14|487.14|491.06|487.06|491.14|487.14|491.04|487.04|27
1615033950000|2021-03-06 12:32:30|491.11|487.11|491.1|487.1|491.22|487.22|490.91|486.91|29
1615033960000|2021-03-06 12:32:40|491.09|487.09|491.06|487.06|491.32|487.32|491.06|487.06|20
1615033970000|2021-03-06 12:32:50|491.07|487.07|491.13|487.13|491.27|487.27|491.07|487.07|24
1615033980000|2021-03-06 12:33:00|491.11|487.11|491.19|487.19|491.21|487.21|491.08|487.08|26
1615033990000|2021-03-06 12:33:10|491.21|487.21|491.37|487.37|491.38|487.38|491.18|487.18|19
1615034000000|2021-03-06 12:33:20|491.34|487.34|491.41|487.41|491.5|487.5|491.34|487.34|28
1615034010000|2021-03-06 12:33:30|491.37|487.37|491.18|487.18|491.37|487.37|491.18|487.18|21
1615034020000|2021-03-06 12:33:40|491.19|487.19|491.21|487.21|491.22|487.22|491.18|487.18|11
1615034030000|2021-03-06 12:33:50|491.2|487.2|491.23|487.23|491.4|487.4|491.2|487.2|18
1615034040000|2021-03-06 12:34:00|491.22|487.22|490.72|486.72|491.23|487.23|490.72|486.72|24
1615034050000|2021-03-06 12:34:10|490.71|486.71|490.69|486.69|490.93|486.93|490.55|486.55|22
1615034060000|2021-03-06 12:34:20|490.66|486.66|490.33|486.33|490.66|486.66|490.14|486.14|32
1615034070000|2021-03-06 12:34:30|490.32|486.32|490.49|486.49|490.49|486.49|490.26|486.26|22
1615034080000|2021-03-06 12:34:40|490.56|486.56|490.68|486.68|490.82|486.82|490.5|486.5|34
1615034090000|2021-03-06 12:34:50|490.65|486.65|490.65|486.65|490.73|486.73|490.58|486.58|22
1615034100000|2021-03-06 12:35:00|490.63|486.63|490.74|486.74|490.79|486.79|490.59|486.59|27
1615034110000|2021-03-06 12:35:10|490.8|486.8|490.89|486.89|490.95|486.95|490.68|486.68|30
1615034120000|2021-03-06 12:35:20|491.01|487.01|491.05|487.05|491.06|487.06|490.76|486.76|35
1615034130000|2021-03-06 12:35:30|491.06|487.06|491.21|487.21|491.34|487.34|491.06|487.06|25
1615034140000|2021-03-06 12:35:40|491.23|487.23|491.12|487.12|491.24|487.24|491.12|487.12|32
1615034150000|2021-03-06 12:35:50|491.14|487.14|491.13|487.13|491.38|487.38|491.1|487.1|29
1615034160000|2021-03-06 12:36:00|491.12|487.12|490.91|486.91|491.13|487.13|490.83|486.83|32
1615034170000|2021-03-06 12:36:10|490.92|486.92|491.01|487.01|491.01|487.01|490.84|486.84|26
1615034180000|2021-03-06 12:36:20|491|487|491.28|487.28|491.32|487.32|490.95|486.95|26
1615034190000|2021-03-06 12:36:30|491.22|487.22|491.29|487.29|491.3|487.3|491.2|487.2|22
1615034200000|2021-03-06 12:36:40|491.21|487.21|491.24|487.24|491.39|487.39|491.21|487.21|28
1615034210000|2021-03-06 12:36:50|491.49|487.49|491.21|487.21|491.49|487.49|491.12|487.12|29
1615034220000|2021-03-06 12:37:00|491.23|487.23|491.42|487.42|491.45|487.45|491.16|487.16|32
1615034230000|2021-03-06 12:37:10|491.45|487.45|491.61|487.61|491.63|487.63|491.41|487.41|20
1615034240000|2021-03-06 12:37:20|491.6|487.6|491.76|487.76|491.84|487.84|491.58|487.58|28
1615034250000|2021-03-06 12:37:30|491.8|487.8|491.76|487.76|491.8|487.8|491.7|487.7|27
1615034260000|2021-03-06 12:37:40|491.77|487.77|491.75|487.75|491.78|487.78|491.71|487.71|23
1615034270000|2021-03-06 12:37:50|491.76|487.76|491.64|487.64|491.82|487.82|491.6|487.6|31
1615034280000|2021-03-06 12:38:00|491.68|487.68|491.76|487.76|491.82|487.82|491.67|487.67|26
1615034290000|2021-03-06 12:38:10|491.77|487.77|491.77|487.77|491.8|487.8|491.68|487.68|18
1615034300000|2021-03-06 12:38:20|491.78|487.78|491.8|487.8|491.84|487.84|491.78|487.78|14
1615034310000|2021-03-06 12:38:30|491.83|487.83|491.95|487.95|492.04|488.04|491.83|487.83|20
1615034320000|2021-03-06 12:38:40|491.94|487.94|491.96|487.96|491.97|487.97|491.93|487.93|16
1615034330000|2021-03-06 12:38:50|491.95|487.95|492|488|492|488|491.94|487.94|23
1615034340000|2021-03-06 12:39:00|491.99|487.99|492.06|488.06|492.12|488.12|491.99|487.99|33
1615034350000|2021-03-06 12:39:10|492.05|488.05|492.16|488.16|492.25|488.25|491.98|487.98|34
1615034360000|2021-03-06 12:39:20|492.21|488.21|492.28|488.28|492.36|488.36|492.16|488.16|30
1615034370000|2021-03-06 12:39:30|492.26|488.26|492.28|488.28|492.28|488.28|492.18|488.18|24
1615034380000|2021-03-06 12:39:40|492.3|488.3|492.34|488.34|492.37|488.37|492.26|488.26|21
1615034390000|2021-03-06 12:39:50|492.36|488.36|492.32|488.32|492.4|488.4|492.18|488.18|23
1615034400000|2021-03-06 12:40:00|492.31|488.31|492.19|488.19|492.36|488.36|492.04|488.04|20
1615034410000|2021-03-06 12:40:10|492.21|488.21|491.94|487.94|492.25|488.25|491.86|487.86|32
1615034420000|2021-03-06 12:40:20|491.93|487.93|492.12|488.12|492.19|488.19|491.93|487.93|34
1615034430000|2021-03-06 12:40:30|492.14|488.14|492.09|488.09|492.23|488.23|492.08|488.08|32
1615034440000|2021-03-06 12:40:40|492.13|488.13|492|488|492.13|488.13|491.91|487.91|25
1615034450000|2021-03-06 12:40:50|492.05|488.05|492.02|488.02|492.07|488.07|492.01|488.01|24
1615034460000|2021-03-06 12:41:00|492.05|488.05|491.77|487.77|492.06|488.06|491.74|487.74|26
1615034470000|2021-03-06 12:41:10|491.72|487.72|491.67|487.67|491.92|487.92|491.65|487.65|20
1615034480000|2021-03-06 12:41:20|491.66|487.66|491.66|487.66|491.68|487.68|491.65|487.65|14
1615034490000|2021-03-06 12:41:30|491.68|487.68|491.88|487.88|491.98|487.98|491.68|487.68|26
1615034500000|2021-03-06 12:41:40|491.91|487.91|492|488|492|488|491.89|487.89|25
1615034510000|2021-03-06 12:41:50|491.98|487.98|492.14|488.14|492.14|488.14|491.95|487.95|20
1615034520000|2021-03-06 12:42:00|492.11|488.11|492.18|488.18|492.18|488.18|492.11|488.11|20
1615034530000|2021-03-06 12:42:10|492.17|488.17|492.52|488.52|492.53|488.53|492.17|488.17|30
1615034540000|2021-03-06 12:42:20|492.6|488.6|492.48|488.48|492.6|488.6|492.33|488.33|31
1615034550000|2021-03-06 12:42:30|492.43|488.43|492.29|488.29|492.46|488.46|492.13|488.13|26
1615034560000|2021-03-06 12:42:40|492.3|488.3|492.5|488.5|492.5|488.5|492.3|488.3|24
1615034570000|2021-03-06 12:42:50|492.47|488.47|492.4|488.4|492.48|488.48|492.39|488.39|22
1615034580000|2021-03-06 12:43:00|492.42|488.42|492.4|488.4|492.55|488.55|492.39|488.39|20
1615034590000|2021-03-06 12:43:10|492.43|488.43|492.64|488.64|492.64|488.64|492.42|488.42|28
1615034600000|2021-03-06 12:43:20|492.68|488.68|492.66|488.66|492.7|488.7|492.42|488.42|28
1615034610000|2021-03-06 12:43:30|492.67|488.67|492.49|488.49|492.76|488.76|492.49|488.49|20
1615034620000|2021-03-06 12:43:40|492.64|488.64|492.73|488.73|492.74|488.74|492.64|488.64|8
1615034630000|2021-03-06 12:43:50|492.74|488.74|492.74|488.74|492.74|488.74|492.72|488.72|16
1615034640000|2021-03-06 12:44:00|492.72|488.72|492.76|488.76|492.77|488.77|492.68|488.68|14
1615034650000|2021-03-06 12:44:10|492.75|488.75|492.69|488.69|492.77|488.77|492.61|488.61|22
1615034660000|2021-03-06 12:44:20|492.68|488.68|492.73|488.73|492.73|488.73|492.67|488.67|20
1615034670000|2021-03-06 12:44:30|492.76|488.76|492.9|488.9|492.92|488.92|492.75|488.75|23
1615034680000|2021-03-06 12:44:40|492.89|488.89|492.67|488.67|492.89|488.89|492.63|488.63|13
1615034690000|2021-03-06 12:44:50|492.66|488.66|492.7|488.7|492.74|488.74|492.63|488.63|23
1615034700000|2021-03-06 12:45:00|492.74|488.74|492.59|488.59|492.75|488.75|492.52|488.52|13
1615034710000|2021-03-06 12:45:10|492.6|488.6|492.5|488.5|492.6|488.6|492.37|488.37|25
1615034720000|2021-03-06 12:45:20|492.48|488.48|492.33|488.33|492.48|488.48|492.31|488.31|19
1615034730000|2021-03-06 12:45:30|492.31|488.31|492.19|488.19|492.31|488.31|492.18|488.18|8
1615034740000|2021-03-06 12:45:40|492.2|488.2|492.43|488.43|492.43|488.43|492.19|488.19|20
1615034750000|2021-03-06 12:45:50|492.46|488.46|492.27|488.27|492.47|488.47|492.27|488.27|20
1615034760000|2021-03-06 12:46:00|492.26|488.26|492.06|488.06|492.26|488.26|492.05|488.05|21
1615034770000|2021-03-06 12:46:10|492.05|488.05|491.67|487.67|492.05|488.05|491.66|487.66|27
1615034780000|2021-03-06 12:46:20|491.66|487.66|491.8|487.8|491.96|487.96|491.66|487.66|23
1615034790000|2021-03-06 12:46:30|491.82|487.82|491.6|487.6|491.82|487.82|491.57|487.57|28
1615034800000|2021-03-06 12:46:40|491.59|487.59|491.33|487.33|491.61|487.61|491.29|487.29|25
1615034810000|2021-03-06 12:46:50|491.35|487.35|491.42|487.42|491.51|487.51|491.34|487.34|23
1615034820000|2021-03-06 12:47:00|491.41|487.41|491.27|487.27|491.44|487.44|491.26|487.26|13
1615034830000|2021-03-06 12:47:10|491.28|487.28|491.37|487.37|491.42|487.42|491.28|487.28|30
1615034840000|2021-03-06 12:47:20|491.39|487.39|491.37|487.37|491.54|487.54|491.35|487.35|24
1615034850000|2021-03-06 12:47:30|491.38|487.38|491.41|487.41|491.54|487.54|491.38|487.38|17
1615034860000|2021-03-06 12:47:40|491.4|487.4|491.33|487.33|491.42|487.42|491.33|487.33|6
1615034870000|2021-03-06 12:47:50|491.32|487.32|491.31|487.31|491.32|487.32|491.27|487.27|16
1615034880000|2021-03-06 12:48:00|491.33|487.33|491.31|487.31|491.33|487.33|491.31|487.31|9
1615034890000|2021-03-06 12:48:10|491.3|487.3|491.31|487.31|491.32|487.32|491.28|487.28|13
1615034900000|2021-03-06 12:48:20|491.32|487.32|491.33|487.33|491.33|487.33|491.32|487.32|2
1615034910000|2021-03-06 12:48:30|491.32|487.32|491.26|487.26|491.33|487.33|491.26|487.26|5
1615034920000|2021-03-06 12:48:40|491.27|487.27|491.36|487.36|491.37|487.37|491.26|487.26|20
1615034930000|2021-03-06 12:48:50|491.35|487.35|491.34|487.34|491.36|487.36|491.34|487.34|6
1615034940000|2021-03-06 12:49:00|491.35|487.35|491.36|487.36|491.36|487.36|491.34|487.34|11
1615034950000|2021-03-06 12:49:10|491.35|487.35|491.34|487.34|491.36|487.36|491.33|487.33|6
1615034960000|2021-03-06 12:49:20|491.36|487.36|491.53|487.53|491.58|487.58|491.35|487.35|21
1615034970000|2021-03-06 12:49:30|491.52|487.52|491.53|487.53|491.53|487.53|491.52|487.52|2
1615034980000|2021-03-06 12:49:40|491.54|487.54|491.6|487.6|491.64|487.64|491.54|487.54|22
1615034990000|2021-03-06 12:49:50|491.61|487.61|491.65|487.65|491.65|487.65|491.57|487.57|24
1615035000000|2021-03-06 12:50:00|491.64|487.64|491.8|487.8|491.81|487.81|491.63|487.63|17
1615035010000|2021-03-06 12:50:10|491.79|487.79|491.81|487.81|491.81|487.81|491.78|487.78|21
1615035020000|2021-03-06 12:50:20|491.8|487.8|491.91|487.91|491.91|487.91|491.79|487.79|23
1615035030000|2021-03-06 12:50:30|491.93|487.93|492|488|492|488|491.93|487.93|23
1615035040000|2021-03-06 12:50:40|492.06|488.06|492.23|488.23|492.32|488.32|492.02|488.02|33
1615035050000|2021-03-06 12:50:50|492.24|488.24|492.35|488.35|492.44|488.44|492.23|488.23|35
1615035060000|2021-03-06 12:51:00|492.34|488.34|492.22|488.22|492.36|488.36|492.07|488.07|28
1615035070000|2021-03-06 12:51:10|492.27|488.27|492.31|488.31|492.35|488.35|492.26|488.26|32
1615035080000|2021-03-06 12:51:20|492.32|488.32|492.33|488.33|492.37|488.37|492.27|488.27|25
1615035090000|2021-03-06 12:51:30|492.32|488.32|492.38|488.38|492.38|488.38|492.32|488.32|16
1615035100000|2021-03-06 12:51:40|492.39|488.39|492.34|488.34|492.39|488.39|492.34|488.34|15
1615035110000|2021-03-06 12:51:50|492.35|488.35|492.36|488.36|492.37|488.37|492.31|488.31|24
1615035120000|2021-03-06 12:52:00|492.35|488.35|492.5|488.5|492.5|488.5|492.35|488.35|13
1615035130000|2021-03-06 12:52:10|492.58|488.58|492.67|488.67|492.68|488.68|492.58|488.58|14
1615035140000|2021-03-06 12:52:20|492.7|488.7|492.64|488.64|492.7|488.7|492.62|488.62|8
1615035150000|2021-03-06 12:52:30|492.62|488.62|492.58|488.58|492.63|488.63|492.52|488.52|25
1615035160000|2021-03-06 12:52:40|492.56|488.56|492.38|488.38|492.56|488.56|492.37|488.37|20
1615035170000|2021-03-06 12:52:50|492.37|488.37|492.38|488.38|492.38|488.38|492.36|488.36|17
1615035180000|2021-03-06 12:53:00|492.37|488.37|492.08|488.08|492.38|488.38|492.08|488.08|21
1615035190000|2021-03-06 12:53:10|492.13|488.13|491.42|487.42|492.13|488.13|491.4|487.4|37
1615035200000|2021-03-06 12:53:20|491.4|487.4|491.31|487.31|491.41|487.41|491.19|487.19|22
1615035210000|2021-03-06 12:53:30|491.32|487.32|491.11|487.11|491.35|487.35|491.11|487.11|31
1615035220000|2021-03-06 12:53:40|491.12|487.12|491.05|487.05|491.2|487.2|491.01|487.01|30
1615035230000|2021-03-06 12:53:50|491.02|487.02|490.87|486.87|491.03|487.03|490.87|486.87|23
1615035240000|2021-03-06 12:54:00|490.88|486.88|490.48|486.48|490.88|486.88|490.36|486.36|25
1615035250000|2021-03-06 12:54:10|490.47|486.47|490.49|486.49|490.54|486.54|490.36|486.36|26
1615035260000|2021-03-06 12:54:20|490.51|486.51|490.42|486.42|490.82|486.82|490.42|486.42|22
1615035270000|2021-03-06 12:54:30|490.43|486.43|490.83|486.83|490.83|486.83|490.43|486.43|30
1615035280000|2021-03-06 12:54:40|490.71|486.71|490.78|486.78|490.84|486.84|490.61|486.61|34
1615035290000|2021-03-06 12:54:50|490.79|486.79|490.48|486.48|490.97|486.97|490.47|486.47|28
1615035300000|2021-03-06 12:55:00|490.49|486.49|490.49|486.49|490.54|486.54|490.29|486.29|28
1615035310000|2021-03-06 12:55:10|490.46|486.46|490.22|486.22|490.62|486.62|490.22|486.22|25
1615035320000|2021-03-06 12:55:20|490.23|486.23|490.2|486.2|490.36|486.36|490.1|486.1|28
1615035330000|2021-03-06 12:55:30|490.19|486.19|489.89|485.89|490.19|486.19|489.87|485.87|29
1615035340000|2021-03-06 12:55:40|489.62|485.62|489.57|485.57|490.07|486.07|489.54|485.54|29
1615035350000|2021-03-06 12:55:50|489.58|485.58|489.27|485.27|490.1|486.1|489.22|485.22|22
1615035360000|2021-03-06 12:56:00|489.28|485.28|488.96|484.96|489.99|485.99|488.94|484.94|35
1615035370000|2021-03-06 12:56:10|488.93|484.93|488.46|484.46|488.94|484.94|488.38|484.38|26
1615035380000|2021-03-06 12:56:20|488.45|484.45|488.8|484.8|488.95|484.95|488.43|484.43|33
1615035390000|2021-03-06 12:56:30|488.79|484.79|488.08|484.08|488.79|484.79|488.02|484.02|32
1615035400000|2021-03-06 12:56:40|488.12|484.12|488.33|484.33|488.5|484.5|488.12|484.12|31
1615035410000|2021-03-06 12:56:50|488.34|484.34|488.43|484.43|488.57|484.57|488.3|484.3|36
1615035420000|2021-03-06 12:57:00|488.47|484.47|489.14|485.14|489.16|485.16|488.47|484.47|33
1615035430000|2021-03-06 12:57:10|489.17|485.17|489.2|485.2|489.22|485.22|489.03|485.03|33
1615035440000|2021-03-06 12:57:20|489.21|485.21|489.57|485.57|489.76|485.76|489.18|485.18|29
1615035450000|2021-03-06 12:57:30|489.6|485.6|489.45|485.45|489.6|485.6|489.37|485.37|36
1615035460000|2021-03-06 12:57:40|489.55|485.55|489.72|485.72|489.72|485.72|489.41|485.41|32
1615035470000|2021-03-06 12:57:50|489.76|485.76|490.02|486.02|490.15|486.15|489.67|485.67|33
1615035480000|2021-03-06 12:58:00|490.01|486.01|490.59|486.59|490.59|486.59|489.96|485.96|29
1615035490000|2021-03-06 12:58:10|490.56|486.56|490.63|486.63|490.77|486.77|490.55|486.55|31
1615035500000|2021-03-06 12:58:20|490.64|486.64|490.3|486.3|490.73|486.73|490.04|486.04|34
1615035510000|2021-03-06 12:58:30|490.32|486.32|490.2|486.2|490.32|486.32|489.82|485.82|38
1615035520000|2021-03-06 12:58:40|490.22|486.22|490.66|486.66|490.66|486.66|490.2|486.2|35
1615035530000|2021-03-06 12:58:50|490.65|486.65|490.37|486.37|490.67|486.67|490.31|486.31|33
1615035540000|2021-03-06 12:59:00|490.36|486.36|489.69|485.69|490.36|486.36|489.69|485.69|33
1615035550000|2021-03-06 12:59:10|489.68|485.68|489.41|485.41|489.76|485.76|489.39|485.39|31
1615035560000|2021-03-06 12:59:20|489.4|485.4|489.41|485.41|489.58|485.58|489.23|485.23|34
1615035570000|2021-03-06 12:59:30|489.37|485.37|489.74|485.74|489.81|485.81|489.36|485.36|26
1615035580000|2021-03-06 12:59:40|489.78|485.78|490.1|486.1|490.11|486.11|489.72|485.72|29
1615035590000|2021-03-06 12:59:50|490.12|486.12|490.25|486.25|490.27|486.27|490.1|486.1|18
1615035600000|2021-03-06 13:00:00|490.24|486.24|489.76|485.76|490.31|486.31|489.66|485.66|32
1615035610000|2021-03-06 13:00:10|489.75|485.75|489.51|485.51|489.95|485.95|489.51|485.51|34
1615035620000|2021-03-06 13:00:20|489.5|485.5|490.54|486.54|490.56|486.56|489.49|485.49|33
1615035630000|2021-03-06 13:00:30|490.57|486.57|490.71|486.71|490.73|486.73|490.53|486.53|27
1615035640000|2021-03-06 13:00:40|490.74|486.74|490.49|486.49|490.76|486.76|490.47|486.47|21
1615035650000|2021-03-06 13:00:50|490.52|486.52|490.39|486.39|490.54|486.54|490.35|486.35|29
1615035660000|2021-03-06 13:01:00|490.28|486.28|490.08|486.08|490.28|486.28|489.95|485.95|29
1615035670000|2021-03-06 13:01:10|490.07|486.07|490.26|486.26|490.4|486.4|490.07|486.07|26
1615035680000|2021-03-06 13:01:20|490.29|486.29|490.42|486.42|490.45|486.45|490.28|486.28|34
1615035690000|2021-03-06 13:01:30|490.41|486.41|490.34|486.34|490.52|486.52|490.34|486.34|33
1615035700000|2021-03-06 13:01:40|490.33|486.33|490.22|486.22|490.37|486.37|490.17|486.17|27
1615035710000|2021-03-06 13:01:50|490.12|486.12|489.92|485.92|490.12|486.12|489.9|485.9|36
1615035720000|2021-03-06 13:02:00|489.91|485.91|490.04|486.04|490.15|486.15|489.88|485.88|24
1615035730000|2021-03-06 13:02:10|490.06|486.06|490.43|486.43|490.43|486.43|490.04|486.04|31
1615035740000|2021-03-06 13:02:20|490.42|486.42|490.52|486.52|490.52|486.52|490.31|486.31|26
1615035750000|2021-03-06 13:02:30|490.51|486.51|490.81|486.81|490.81|486.81|490.51|486.51|20
1615035760000|2021-03-06 13:02:40|490.8|486.8|490.96|486.96|491.01|487.01|490.8|486.8|20
1615035770000|2021-03-06 13:02:50|490.97|486.97|490.98|486.98|491.05|487.05|490.93|486.93|25
1615035780000|2021-03-06 13:03:00|490.97|486.97|490.92|486.92|490.97|486.97|490.86|486.86|24
1615035790000|2021-03-06 13:03:10|490.91|486.91|490.91|486.91|490.98|486.98|490.9|486.9|19
1615035800000|2021-03-06 13:03:20|490.92|486.92|491.27|487.27|491.3|487.3|490.92|486.92|28
1615035810000|2021-03-06 13:03:30|491.28|487.28|491.31|487.31|491.38|487.38|491.18|487.18|26
1615035820000|2021-03-06 13:03:40|491.3|487.3|491.14|487.14|491.37|487.37|491.14|487.14|33
1615035830000|2021-03-06 13:03:50|491.15|487.15|491.33|487.33|491.33|487.33|491.15|487.15|28
1615035840000|2021-03-06 13:04:00|491.36|487.36|491.53|487.53|491.53|487.53|491.36|487.36|14
1615035850000|2021-03-06 13:04:10|491.52|487.52|491.6|487.6|491.61|487.61|491.51|487.51|18
1615035860000|2021-03-06 13:04:20|491.61|487.61|491.58|487.58|491.62|487.62|491.58|487.58|12
1615035870000|2021-03-06 13:04:30|491.6|487.6|491.38|487.38|491.6|487.6|491.37|487.37|21
1615035880000|2021-03-06 13:04:40|491.37|487.37|491.15|487.15|491.37|487.37|491.14|487.14|22
1615035890000|2021-03-06 13:04:50|491.14|487.14|491.21|487.21|491.32|487.32|491.13|487.13|25
1615035900000|2021-03-06 13:05:00|491.19|487.19|491.11|487.11|491.2|487.2|491.09|487.09|9
1615035910000|2021-03-06 13:05:10|491.09|487.09|490.8|486.8|491.11|487.11|490.8|486.8|19
1615035920000|2021-03-06 13:05:20|490.79|486.79|490.67|486.67|490.8|486.8|490.38|486.38|27
1615035930000|2021-03-06 13:05:30|490.69|486.69|490.56|486.56|490.85|486.85|490.48|486.48|38
1615035940000|2021-03-06 13:05:40|490.55|486.55|490.74|486.74|490.8|486.8|490.55|486.55|17
1615035950000|2021-03-06 13:05:50|490.67|486.67|490.77|486.77|490.77|486.77|490.54|486.54|27
1615035960000|2021-03-06 13:06:00|490.76|486.76|490.56|486.56|490.78|486.78|490.42|486.42|26
1615035970000|2021-03-06 13:06:10|490.43|486.43|490.45|486.45|490.56|486.56|490.42|486.42|29
1615035980000|2021-03-06 13:06:20|490.44|486.44|490.47|486.47|490.5|486.5|490.43|486.43|25
1615035990000|2021-03-06 13:06:30|490.45|486.45|490.27|486.27|490.49|486.49|490.27|486.27|20
1615036000000|2021-03-06 13:06:40|490.29|486.29|490.25|486.25|490.29|486.29|490.23|486.23|19
1615036010000|2021-03-06 13:06:50|490.24|486.24|490.19|486.19|490.25|486.25|490.16|486.16|20
1615036020000|2021-03-06 13:07:00|490.21|486.21|490.08|486.08|490.22|486.22|489.94|485.94|28
1615036030000|2021-03-06 13:07:10|490.09|486.09|490.22|486.22|490.25|486.25|490.08|486.08|23
1615036040000|2021-03-06 13:07:20|490.21|486.21|489.96|485.96|490.23|486.23|489.96|485.96|32
1615036050000|2021-03-06 13:07:30|489.97|485.97|489.93|485.93|489.97|485.97|489.84|485.84|26
1615036060000|2021-03-06 13:07:40|489.95|485.95|489.89|485.89|489.97|485.97|489.85|485.85|19
1615036070000|2021-03-06 13:07:50|489.88|485.88|489.79|485.79|489.89|485.89|489.79|485.79|12
1615036080000|2021-03-06 13:08:00|489.8|485.8|489.57|485.57|489.82|485.82|489.57|485.57|18
1615036090000|2021-03-06 13:08:10|489.58|485.58|489.13|485.13|489.68|485.68|489.13|485.13|28
1615036100000|2021-03-06 13:08:20|489.12|485.12|488.99|484.99|489.13|485.13|488.99|484.99|20
1615036110000|2021-03-06 13:08:30|488.98|484.98|488.77|484.77|489|485|488.76|484.76|31
1615036120000|2021-03-06 13:08:40|488.76|484.76|489.09|485.09|489.14|485.14|488.68|484.68|27
1615036130000|2021-03-06 13:08:50|489.06|485.06|489.12|485.12|489.24|485.24|489|485|33
1615036140000|2021-03-06 13:09:00|489.11|485.11|489.2|485.2|489.2|485.2|489.01|485.01|25
1615036150000|2021-03-06 13:09:10|489.23|485.23|488.97|484.97|489.23|485.23|488.86|484.86|26
1615036160000|2021-03-06 13:09:20|488.93|484.93|488.73|484.73|488.93|484.93|488.72|484.72|18
1615036170000|2021-03-06 13:09:30|488.75|484.75|488.73|484.73|488.84|484.84|488.69|484.69|28
1615036180000|2021-03-06 13:09:40|488.74|484.74|488.7|484.7|488.75|484.75|488.63|484.63|26
1615036190000|2021-03-06 13:09:50|488.71|484.71|488.47|484.47|488.71|484.71|488.43|484.43|29
1615036200000|2021-03-06 13:10:00|488.5|484.5|488.56|484.56|488.73|484.73|488.5|484.5|28
1615036210000|2021-03-06 13:10:10|488.57|484.57|488.45|484.45|488.57|484.57|488.45|484.45|20
1615036220000|2021-03-06 13:10:20|488.49|484.49|488.82|484.82|488.84|484.84|488.49|484.49|32
1615036230000|2021-03-06 13:10:30|488.8|484.8|488.79|484.79|488.87|484.87|488.55|484.55|37
1615036240000|2021-03-06 13:10:40|488.75|484.75|488.59|484.59|488.83|484.83|488.58|484.58|30
1615036250000|2021-03-06 13:10:50|488.58|484.58|488.15|484.15|488.58|484.58|488.15|484.15|20
1615036260000|2021-03-06 13:11:00|488.18|484.18|488.55|484.55|488.57|484.57|488.18|484.18|28
1615036270000|2021-03-06 13:11:10|488.49|484.49|488.38|484.38|488.49|484.49|488.21|484.21|29
1615036280000|2021-03-06 13:11:20|488.39|484.39|488.75|484.75|488.75|484.75|488.37|484.37|32
1615036290000|2021-03-06 13:11:30|488.76|484.76|488.51|484.51|488.79|484.79|488.43|484.43|31
1615036300000|2021-03-06 13:11:40|488.52|484.52|488.87|484.87|488.89|484.89|488.41|484.41|33
1615036310000|2021-03-06 13:11:50|488.9|484.9|488.91|484.91|488.99|484.99|488.86|484.86|27
1615036320000|2021-03-06 13:12:00|488.96|484.96|489.19|485.19|489.19|485.19|488.89|484.89|25
1615036330000|2021-03-06 13:12:10|489.17|485.17|489.23|485.23|489.23|485.23|489.09|485.09|22
1615036340000|2021-03-06 13:12:20|489.22|485.22|489.18|485.18|489.26|485.26|489.17|485.17|24
1615036350000|2021-03-06 13:12:30|489.16|485.16|489.31|485.31|489.31|485.31|489.14|485.14|24
1615036360000|2021-03-06 13:12:40|489.39|485.39|489.34|485.34|489.39|485.39|489.31|485.31|15
1615036370000|2021-03-06 13:12:50|489.35|485.35|489.21|485.21|489.37|485.37|489.19|485.19|25
1615036380000|2021-03-06 13:13:00|489.16|485.16|488.98|484.98|489.16|485.16|488.86|484.86|28
1615036390000|2021-03-06 13:13:10|489.12|485.12|489.06|485.06|489.2|485.2|488.85|484.85|26
1615036400000|2021-03-06 13:13:20|489.07|485.07|489.09|485.09|489.11|485.11|489.06|485.06|15
1615036410000|2021-03-06 13:13:30|489.08|485.08|489.01|485.01|489.1|485.1|489.01|485.01|22
1615036420000|2021-03-06 13:13:40|489.02|485.02|489.07|485.07|489.15|485.15|488.98|484.98|25
1615036430000|2021-03-06 13:13:50|489.08|485.08|489.01|485.01|489.1|485.1|489.01|485.01|22
1615036440000|2021-03-06 13:14:00|489|485|488.96|484.96|489|485|488.9|484.9|25
1615036450000|2021-03-06 13:14:10|488.95|484.95|488.81|484.81|488.98|484.98|488.81|484.81|18
1615036460000|2021-03-06 13:14:20|488.8|484.8|487.94|483.94|488.81|484.81|487.94|483.94|32
1615036470000|2021-03-06 13:14:30|487.96|483.96|488.17|484.17|488.25|484.25|487.96|483.96|28
1615036480000|2021-03-06 13:14:40|488.21|484.21|488.25|484.25|488.4|484.4|488.13|484.13|35
1615036490000|2021-03-06 13:14:50|488.22|484.22|488.08|484.08|488.22|484.22|488.01|484.01|24
1615036500000|2021-03-06 13:15:00|488.09|484.09|488.14|484.14|488.22|484.22|488.09|484.09|20
1615036510000|2021-03-06 13:15:10|488.15|484.15|488.14|484.14|488.45|484.45|488.14|484.14|33
1615036520000|2021-03-06 13:15:20|488.13|484.13|488.03|484.03|488.3|484.3|487.93|483.93|28
1615036530000|2021-03-06 13:15:30|488.05|484.05|487.96|483.96|488.07|484.07|487.93|483.93|21
1615036540000|2021-03-06 13:15:40|487.97|483.97|487.84|483.84|487.97|483.97|487.82|483.82|16
1615036550000|2021-03-06 13:15:50|487.85|483.85|487.65|483.65|487.85|483.85|487.63|483.63|16
1615036560000|2021-03-06 13:16:00|487.76|483.76|487.43|483.43|487.88|483.88|487.43|483.43|26
1615036570000|2021-03-06 13:16:10|487.42|483.42|487.28|483.28|487.42|483.42|487.23|483.23|27
1615036580000|2021-03-06 13:16:20|487.26|483.26|487.48|483.48|487.67|483.67|487.25|483.25|28
1615036590000|2021-03-06 13:16:30|487.46|483.46|487.6|483.6|487.6|483.6|487.39|483.39|27
1615036600000|2021-03-06 13:16:40|487.61|483.61|487.16|483.16|487.61|483.61|487.16|483.16|21
1615036610000|2021-03-06 13:16:50|487.1|483.1|486.57|482.57|487.12|483.12|486.54|482.54|26
1615036620000|2021-03-06 13:17:00|486.58|482.58|487.1|483.1|487.11|483.11|486.58|482.58|34
1615036630000|2021-03-06 13:17:10|486.83|482.83|486.92|482.92|487.1|483.1|486.7|482.7|31
1615036640000|2021-03-06 13:17:20|486.9|482.9|486.54|482.54|487.07|483.07|486.52|482.52|32
1615036650000|2021-03-06 13:17:30|486.55|482.55|486.91|482.91|486.99|482.99|486.52|482.52|31
1615036660000|2021-03-06 13:17:40|486.9|482.9|486.87|482.87|487|483|486.83|482.83|27
1615036670000|2021-03-06 13:17:50|486.85|482.85|487.14|483.14|487.14|483.14|486.84|482.84|33
1615036680000|2021-03-06 13:18:00|487.15|483.15|487.31|483.31|487.35|483.35|487.15|483.15|32
1615036690000|2021-03-06 13:18:10|487.32|483.32|487.5|483.5|487.56|483.56|487.32|483.32|26
1615036700000|2021-03-06 13:18:20|487.59|483.59|487.67|483.67|487.76|483.76|487.52|483.52|30
1615036710000|2021-03-06 13:18:30|487.68|483.68|487.85|483.85|487.89|483.89|487.59|483.59|30
1615036720000|2021-03-06 13:18:40|487.86|483.86|488.06|484.06|488.08|484.08|487.85|483.85|28
1615036730000|2021-03-06 13:18:50|488.09|484.09|488.18|484.18|488.33|484.33|488.06|484.06|38
1615036740000|2021-03-06 13:19:00|488.19|484.19|487.81|483.81|488.19|484.19|487.79|483.79|33
1615036750000|2021-03-06 13:19:10|488|484|487.61|483.61|488.1|484.1|487.61|483.61|35
1615036760000|2021-03-06 13:19:20|487.86|483.86|487.07|483.07|487.86|483.86|486.99|482.99|34
1615036770000|2021-03-06 13:19:30|486.99|482.99|486.84|482.84|487.46|483.46|486.62|482.62|39
1615036780000|2021-03-06 13:19:40|486.83|482.83|486.85|482.85|486.85|482.85|486.74|482.74|27
1615036790000|2021-03-06 13:19:50|486.81|482.81|486.87|482.87|487.5|483.5|486.73|482.73|36
1615036800000|2021-03-06 13:20:00|487.11|483.11|487.14|483.14|487.22|483.22|486.92|482.92|37
1615036810000|2021-03-06 13:20:10|487.19|483.19|487.51|483.51|487.64|483.64|487.1|483.1|33
1615036820000|2021-03-06 13:20:20|487.64|483.64|487.82|483.82|487.84|483.84|487.52|483.52|33
1615036830000|2021-03-06 13:20:30|487.66|483.66|488.02|484.02|488.06|484.06|487.66|483.66|34
1615036840000|2021-03-06 13:20:40|488.04|484.04|488.2|484.2|488.21|484.21|487.85|483.85|28
1615036850000|2021-03-06 13:20:50|488.22|484.22|487.96|483.96|488.24|484.24|487.92|483.92|23
1615036860000|2021-03-06 13:21:00|487.99|483.99|487.89|483.89|488.2|484.2|487.89|483.89|29
1615036870000|2021-03-06 13:21:10|487.84|483.84|487.7|483.7|487.84|483.84|487.65|483.65|31
1615036880000|2021-03-06 13:21:20|487.71|483.71|487.52|483.52|487.96|483.96|487.52|483.52|28
1615036890000|2021-03-06 13:21:30|487.53|483.53|487.2|483.2|487.55|483.55|487.2|483.2|34
1615036900000|2021-03-06 13:21:40|487.23|483.23|487.02|483.02|487.45|483.45|486.99|482.99|33
1615036910000|2021-03-06 13:21:50|487.01|483.01|486.49|482.49|487.01|483.01|486.49|482.49|27
1615036920000|2021-03-06 13:22:00|486.51|482.51|486.95|482.95|487.2|483.2|486.47|482.47|31
1615036930000|2021-03-06 13:22:10|487.01|483.01|486.64|482.64|487.01|483.01|486.49|482.49|36
1615036940000|2021-03-06 13:22:20|486.65|482.65|486.7|482.7|487.16|483.16|486.59|482.59|38
1615036950000|2021-03-06 13:22:30|486.81|482.81|486.64|482.64|486.86|482.86|486.56|482.56|32
1615036960000|2021-03-06 13:22:40|486.65|482.65|486.45|482.45|486.72|482.72|486.4|482.4|35
1615036970000|2021-03-06 13:22:50|486.48|482.48|486.34|482.34|486.48|482.48|486.31|482.31|29
1615036980000|2021-03-06 13:23:00|486.38|482.38|486.91|482.91|486.91|482.91|486.37|482.37|33
1615036990000|2021-03-06 13:23:10|486.87|482.87|486.82|482.82|486.99|482.99|486.67|482.67|40
1615037000000|2021-03-06 13:23:20|486.81|482.81|486.98|482.98|487.06|483.06|486.81|482.81|35
1615037010000|2021-03-06 13:23:30|487.03|483.03|486.88|482.88|487.05|483.05|486.87|482.87|32
1615037020000|2021-03-06 13:23:40|486.98|482.98|486.98|482.98|486.99|482.99|486.79|482.79|32
1615037030000|2021-03-06 13:23:50|486.97|482.97|487.38|483.38|487.41|483.41|486.97|482.97|31
1615037040000|2021-03-06 13:24:00|487.3|483.3|487.48|483.48|487.48|483.48|487.17|483.17|33
1615037050000|2021-03-06 13:24:10|487.47|483.47|487.23|483.23|487.51|483.51|487.23|483.23|36
1615037060000|2021-03-06 13:24:20|487.37|483.37|487.17|483.17|487.37|483.37|487.09|483.09|29
1615037070000|2021-03-06 13:24:30|487.1|483.1|487.13|483.13|487.14|483.14|486.86|482.86|32
1615037080000|2021-03-06 13:24:40|487.19|483.19|487.25|483.25|487.29|483.29|487.09|483.09|31
1615037090000|2021-03-06 13:24:50|487.24|483.24|487.04|483.04|487.25|483.25|486.97|482.97|35
1615037100000|2021-03-06 13:25:00|487.03|483.03|486.74|482.74|487.04|483.04|486.74|482.74|23
1615037110000|2021-03-06 13:25:10|486.75|482.75|486.72|482.72|486.84|482.84|486.6|482.6|36
1615037120000|2021-03-06 13:25:20|486.71|482.71|486.68|482.68|486.8|482.8|486.59|482.59|37
1615037130000|2021-03-06 13:25:30|486.64|482.64|486.47|482.47|486.68|482.68|486.43|482.43|36
1615037140000|2021-03-06 13:25:40|486.45|482.45|486.04|482.04|486.47|482.47|486.04|482.04|32
1615037150000|2021-03-06 13:25:50|486.06|482.06|485.78|481.78|486.06|482.06|485.77|481.77|28
1615037160000|2021-03-06 13:26:00|485.76|481.76|485.91|481.91|486.2|482.2|485.76|481.76|37
1615037170000|2021-03-06 13:26:10|485.92|481.92|485.65|481.65|485.94|481.94|485.65|481.65|29
1615037180000|2021-03-06 13:26:20|485.64|481.64|485.46|481.46|485.65|481.65|485.43|481.43|22
1615037190000|2021-03-06 13:26:30|485.42|481.42|484.91|480.91|485.42|481.42|484.84|480.84|29
1615037200000|2021-03-06 13:26:40|484.92|480.92|485.09|481.09|485.38|481.38|484.92|480.92|32
1615037210000|2021-03-06 13:26:50|485.1|481.1|485.07|481.07|485.5|481.5|484.95|480.95|30
1615037220000|2021-03-06 13:27:00|485.05|481.05|485.31|481.31|485.56|481.56|485.05|481.05|32
1615037230000|2021-03-06 13:27:10|485.29|481.29|485.32|481.32|485.59|481.59|485.22|481.22|27
1615037240000|2021-03-06 13:27:20|485.31|481.31|485.01|481.01|485.36|481.36|485.01|481.01|34
1615037250000|2021-03-06 13:27:30|485|481|484.96|480.96|485.02|481.02|484.94|480.94|19
1615037260000|2021-03-06 13:27:40|484.98|480.98|485.25|481.25|485.3|481.3|484.84|480.84|30
1615037270000|2021-03-06 13:27:50|485.26|481.26|484.98|480.98|485.27|481.27|484.98|480.98|35
1615037280000|2021-03-06 13:28:00|485|481|484.95|480.95|485.09|481.09|484.95|480.95|26
1615037290000|2021-03-06 13:28:10|484.94|480.94|484.76|480.76|484.94|480.94|484.76|480.76|17
1615037300000|2021-03-06 13:28:20|484.71|480.71|485.18|481.18|485.22|481.22|484.63|480.63|32
1615037310000|2021-03-06 13:28:30|485.16|481.16|484.93|480.93|485.29|481.29|484.93|480.93|30
1615037320000|2021-03-06 13:28:40|484.86|480.86|485.02|481.02|485.02|481.02|484.79|480.79|27
1615037330000|2021-03-06 13:28:50|484.97|480.97|485.05|481.05|485.06|481.06|484.93|480.93|26
1615037340000|2021-03-06 13:29:00|485.04|481.04|485.11|481.11|485.29|481.29|485.03|481.03|29
1615037350000|2021-03-06 13:29:10|485.12|481.12|485.4|481.4|485.47|481.47|485.12|481.12|30
1615037360000|2021-03-06 13:29:20|485.38|481.38|485.44|481.44|485.47|481.47|485.21|481.21|29
1615037370000|2021-03-06 13:29:30|485.45|481.45|485.59|481.59|485.66|481.66|485.45|481.45|30
1615037380000|2021-03-06 13:29:40|485.58|481.58|485.61|481.61|485.7|481.7|485.39|481.39|33
1615037390000|2021-03-06 13:29:50|485.62|481.62|485.71|481.71|485.73|481.73|485.61|481.61|23
1615037400000|2021-03-06 13:30:00|485.72|481.72|485.72|481.72|485.95|481.95|485.71|481.71|33
1615037410000|2021-03-06 13:30:10|485.75|481.75|485.94|481.94|485.94|481.94|485.72|481.72|32
1615037420000|2021-03-06 13:30:20|485.96|481.96|486.41|482.41|486.42|482.42|485.96|481.96|27
1615037430000|2021-03-06 13:30:30|486.52|482.52|486.71|482.71|486.71|482.71|486.5|482.5|20
1615037440000|2021-03-06 13:30:40|486.77|482.77|486.96|482.96|487.01|483.01|486.77|482.77|20
1615037450000|2021-03-06 13:30:50|486.97|482.97|487.15|483.15|487.17|483.17|486.32|482.32|32
1615037460000|2021-03-06 13:31:00|487.16|483.16|487.29|483.29|487.32|483.32|487.16|483.16|25
1615037470000|2021-03-06 13:31:10|487.27|483.27|487.55|483.55|487.59|483.59|487.27|483.27|21
1615037480000|2021-03-06 13:31:20|487.56|483.56|487.23|483.23|487.56|483.56|487.03|483.03|31
1615037490000|2021-03-06 13:31:30|487.21|483.21|487.36|483.36|487.36|483.36|487.13|483.13|27
1615037500000|2021-03-06 13:31:40|487.35|483.35|487.49|483.49|487.6|483.6|487.35|483.35|28
1615037510000|2021-03-06 13:31:50|487.51|483.51|487.18|483.18|487.55|483.55|487.18|483.18|26
1615037520000|2021-03-06 13:32:00|487.2|483.2|487.54|483.54|487.6|483.6|487.2|483.2|37
1615037530000|2021-03-06 13:32:10|487.53|483.53|487.69|483.69|487.76|483.76|487.53|483.53|32
1615037540000|2021-03-06 13:32:20|487.68|483.68|487.54|483.54|487.68|483.68|487.52|483.52|28
1615037550000|2021-03-06 13:32:30|487.53|483.53|487.24|483.24|487.77|483.77|487.23|483.23|27
1615037560000|2021-03-06 13:32:40|487.25|483.25|486.82|482.82|487.25|483.25|486.55|482.55|33
1615037570000|2021-03-06 13:32:50|486.78|482.78|487.18|483.18|487.18|483.18|486.67|482.67|31
1615037580000|2021-03-06 13:33:00|487.15|483.15|487.33|483.33|487.33|483.33|487.06|483.06|22
1615037590000|2021-03-06 13:33:10|487.35|483.35|487.52|483.52|487.52|483.52|487.34|483.34|26
1615037600000|2021-03-06 13:33:20|487.53|483.53|487.55|483.55|487.65|483.65|487.5|483.5|25
1615037610000|2021-03-06 13:33:30|487.54|483.54|487.71|483.71|487.71|483.71|487.17|483.17|33
1615037620000|2021-03-06 13:33:40|487.73|483.73|487.69|483.69|487.85|483.85|487.66|483.66|25
1615037630000|2021-03-06 13:33:50|487.76|483.76|487.89|483.89|487.92|483.92|487.73|483.73|24
1615037640000|2021-03-06 13:34:00|487.9|483.9|487.64|483.64|487.94|483.94|487.58|483.58|30
1615037650000|2021-03-06 13:34:10|487.67|483.67|488.12|484.12|488.17|484.17|487.67|483.67|27
1615037660000|2021-03-06 13:34:20|488.13|484.13|487.97|483.97|488.15|484.15|487.95|483.95|23
1615037670000|2021-03-06 13:34:30|487.95|483.95|488.06|484.06|488.06|484.06|487.94|483.94|26
1615037680000|2021-03-06 13:34:40|488.05|484.05|488.25|484.25|488.26|484.26|488.03|484.03|27
1615037690000|2021-03-06 13:34:50|488.28|484.28|488.31|484.31|488.37|484.37|488.22|484.22|30
1615037700000|2021-03-06 13:35:00|488.32|484.32|488.16|484.16|488.34|484.34|488.1|484.1|36
1615037710000|2021-03-06 13:35:10|488.11|484.11|488.11|484.11|488.22|484.22|488.09|484.09|28
1615037720000|2021-03-06 13:35:20|488.16|484.16|487.96|483.96|488.23|484.23|487.96|483.96|26
1615037730000|2021-03-06 13:35:30|487.95|483.95|487.85|483.85|487.95|483.95|487.8|483.8|25
1615037740000|2021-03-06 13:35:40|487.86|483.86|487.79|483.79|488.13|484.13|487.58|483.58|30
1615037750000|2021-03-06 13:35:50|487.82|483.82|487.94|483.94|488.02|484.02|487.79|483.79|29
1615037760000|2021-03-06 13:36:00|487.93|483.93|488.16|484.16|488.16|484.16|487.93|483.93|28
1615037770000|2021-03-06 13:36:10|488.17|484.17|488.34|484.34|488.34|484.34|488.17|484.17|21
1615037780000|2021-03-06 13:36:20|488.37|484.37|489.04|485.04|489.04|485.04|488.37|484.37|25
1615037790000|2021-03-06 13:36:30|489.07|485.07|489|485|489.08|485.08|488.95|484.95|35
1615037800000|2021-03-06 13:36:40|488.99|484.99|489.15|485.15|489.2|485.2|488.94|484.94|21
1615037810000|2021-03-06 13:36:50|489.14|485.14|489.14|485.14|489.14|485.14|489.12|485.12|6
1615037820000|2021-03-06 13:37:00|489.13|485.13|489.21|485.21|489.29|485.29|489.04|485.04|14
1615037830000|2021-03-06 13:37:10|489.22|485.22|488.59|484.59|489.22|485.22|488.59|484.59|30
1615037840000|2021-03-06 13:37:20|488.57|484.57|488.83|484.83|488.98|484.98|488.57|484.57|27
1615037850000|2021-03-06 13:37:30|488.79|484.79|488.69|484.69|488.84|484.84|488.67|484.67|26
1615037860000|2021-03-06 13:37:40|488.67|484.67|488.97|484.97|489.18|485.18|488.65|484.65|32
1615037870000|2021-03-06 13:37:50|488.99|484.99|488.59|484.59|489.07|485.07|488.56|484.56|28
1615037880000|2021-03-06 13:38:00|488.58|484.58|488|484|488.58|484.58|487.98|483.98|31
1615037890000|2021-03-06 13:38:10|487.99|483.99|488.13|484.13|488.14|484.14|487.94|483.94|27
1615037900000|2021-03-06 13:38:20|488.14|484.14|488.05|484.05|488.16|484.16|487.86|483.86|24
1615037910000|2021-03-06 13:38:30|488.08|484.08|488.1|484.1|488.11|484.11|487.89|483.89|30
1615037920000|2021-03-06 13:38:40|488.09|484.09|488.36|484.36|488.38|484.38|487.85|483.85|25
1615037930000|2021-03-06 13:38:50|488.35|484.35|488.25|484.25|488.35|484.35|488.25|484.25|15
1615037940000|2021-03-06 13:39:00|488.27|484.27|488.3|484.3|488.36|484.36|488.26|484.26|13
1615037950000|2021-03-06 13:39:10|488.28|484.28|488.25|484.25|488.44|484.44|488.23|484.23|14
1615037960000|2021-03-06 13:39:20|488.26|484.26|487.68|483.68|488.26|484.26|487.68|483.68|24
1615037970000|2021-03-06 13:39:30|487.66|483.66|487.7|483.7|487.72|483.72|487.66|483.66|17
1615037980000|2021-03-06 13:39:40|487.71|483.71|487.99|483.99|487.99|483.99|487.69|483.69|17
1615037990000|2021-03-06 13:39:50|488.01|484.01|488.15|484.15|488.15|484.15|487.91|483.91|21
1615038000000|2021-03-06 13:40:00|488.14|484.14|487.84|483.84|488.14|484.14|487.83|483.83|23
1615038010000|2021-03-06 13:40:10|487.86|483.86|487.6|483.6|487.86|483.86|487.59|483.59|17
1615038020000|2021-03-06 13:40:20|487.59|483.59|487.44|483.44|487.59|483.59|487.43|483.43|23
1615038030000|2021-03-06 13:40:30|487.45|483.45|487.4|483.4|487.47|483.47|487.39|483.39|25
1615038040000|2021-03-06 13:40:40|487.38|483.38|487.31|483.31|487.38|483.38|487.22|483.22|29
1615038050000|2021-03-06 13:40:50|487.32|483.32|487.32|483.32|487.33|483.33|487.29|483.29|29
1615038060000|2021-03-06 13:41:00|487.31|483.31|487.5|483.5|487.5|483.5|487.31|483.31|23
1615038070000|2021-03-06 13:41:10|487.51|483.51|487.58|483.58|487.64|483.64|487.51|483.51|26
1615038080000|2021-03-06 13:41:20|487.59|483.59|487.57|483.57|487.67|483.67|487.57|483.57|24
1615038090000|2021-03-06 13:41:30|487.54|483.54|487.55|483.55|487.56|483.56|487.45|483.45|26
1615038100000|2021-03-06 13:41:40|487.54|483.54|487.74|483.74|487.74|483.74|487.54|483.54|25
1615038110000|2021-03-06 13:41:50|487.75|483.75|487.7|483.7|487.84|483.84|487.65|483.65|29
1615038120000|2021-03-06 13:42:00|487.68|483.68|487.58|483.58|487.71|483.71|487.45|483.45|20
1615038130000|2021-03-06 13:42:10|487.59|483.59|487.23|483.23|487.59|483.59|487.23|483.23|20
1615038140000|2021-03-06 13:42:20|487.21|483.21|486.89|482.89|487.21|483.21|486.88|482.88|23
1615038150000|2021-03-06 13:42:30|486.86|482.86|486.12|482.12|486.88|482.88|486.1|482.1|27
1615038160000|2021-03-06 13:42:40|486.14|482.14|486.09|482.09|486.35|482.35|486.08|482.08|26
1615038170000|2021-03-06 13:42:50|486.08|482.08|485.9|481.9|486.2|482.2|485.9|481.9|31
1615038180000|2021-03-06 13:43:00|485.87|481.87|485.99|481.99|486.1|482.1|485.69|481.69|24
1615038190000|2021-03-06 13:43:10|485.82|481.82|485.79|481.79|485.86|481.86|485.74|481.74|25
1615038200000|2021-03-06 13:43:20|485.78|481.78|486|482|486.14|482.14|485.77|481.77|28
1615038210000|2021-03-06 13:43:30|485.99|481.99|486.12|482.12|486.2|482.2|485.98|481.98|29
1615038220000|2021-03-06 13:43:40|486.31|482.31|486.54|482.54|486.58|482.58|486.16|482.16|27
1615038230000|2021-03-06 13:43:50|486.55|482.55|486.83|482.83|486.84|482.84|486.54|482.54|28
1615038240000|2021-03-06 13:44:00|486.82|482.82|486.59|482.59|486.86|482.86|486.42|482.42|30
1615038250000|2021-03-06 13:44:10|486.53|482.53|486.74|482.74|486.74|482.74|486.5|482.5|28
1615038260000|2021-03-06 13:44:20|486.79|482.79|486.76|482.76|486.79|482.79|486.73|482.73|15
1615038270000|2021-03-06 13:44:30|486.77|482.77|487.07|483.07|487.07|483.07|486.77|482.77|32
1615038280000|2021-03-06 13:44:40|487.04|483.04|487.08|483.08|487.09|483.09|487|483|25
1615038290000|2021-03-06 13:44:50|487.04|483.04|487.5|483.5|487.52|483.52|487.02|483.02|28
1615038300000|2021-03-06 13:45:00|487.49|483.49|487.25|483.25|487.49|483.49|487.02|483.02|26
1615038310000|2021-03-06 13:45:10|487.27|483.27|487.13|483.13|487.28|483.28|487.11|483.11|32
1615038320000|2021-03-06 13:45:20|487.29|483.29|487.11|483.11|487.29|483.29|487.11|483.11|29
1615038330000|2021-03-06 13:45:30|487.1|483.1|486.57|482.57|487.1|483.1|486.57|482.57|29
1615038340000|2021-03-06 13:45:40|486.52|482.52|486.38|482.38|486.64|482.64|486.35|482.35|23
1615038350000|2021-03-06 13:45:50|486.39|482.39|486.41|482.41|486.64|482.64|486.39|482.39|23
1615038360000|2021-03-06 13:46:00|486.47|482.47|487.04|483.04|487.05|483.05|486.47|482.47|29
1615038370000|2021-03-06 13:46:10|487.07|483.07|487.21|483.21|487.21|483.21|487.05|483.05|32
1615038380000|2021-03-06 13:46:20|487.12|483.12|487.15|483.15|487.24|483.24|486.94|482.94|29
1615038390000|2021-03-06 13:46:30|487.08|483.08|487.33|483.33|487.34|483.34|486.64|482.64|33
1615038400000|2021-03-06 13:46:40|487.34|483.34|487.56|483.56|487.61|483.61|487.34|483.34|22
1615038410000|2021-03-06 13:46:50|487.51|483.51|488.12|484.12|488.12|484.12|487.51|483.51|34
1615038420000|2021-03-06 13:47:00|488.13|484.13|487.46|483.46|488.14|484.14|487.44|483.44|33
1615038430000|2021-03-06 13:47:10|487.59|483.59|487.46|483.46|487.63|483.63|487.27|483.27|35
1615038440000|2021-03-06 13:47:20|487.47|483.47|487.59|483.59|487.65|483.65|487.47|483.47|25
1615038450000|2021-03-06 13:47:30|487.57|483.57|487.36|483.36|487.67|483.67|487.36|483.36|28
1615038460000|2021-03-06 13:47:40|487.31|483.31|487.28|483.28|487.34|483.34|487.25|483.25|18
1615038470000|2021-03-06 13:47:50|487.26|483.26|487.32|483.32|487.4|483.4|487.25|483.25|23
1615038480000|2021-03-06 13:48:00|487.33|483.33|486.89|482.89|487.33|483.33|486.83|482.83|29
1615038490000|2021-03-06 13:48:10|486.9|482.9|486.8|482.8|486.9|482.9|486.79|482.79|19
1615038500000|2021-03-06 13:48:20|486.81|482.81|486.83|482.83|486.92|482.92|486.73|482.73|24
1615038510000|2021-03-06 13:48:30|486.85|482.85|486.95|482.95|486.97|482.97|486.74|482.74|19
1615038520000|2021-03-06 13:48:40|486.97|482.97|486.8|482.8|487.25|483.25|486.8|482.8|27
1615038530000|2021-03-06 13:48:50|486.81|482.81|486.95|482.95|487.16|483.16|486.76|482.76|28
1615038540000|2021-03-06 13:49:00|486.97|482.97|486.87|482.87|486.97|482.97|486.78|482.78|24
1615038550000|2021-03-06 13:49:10|486.89|482.89|487.05|483.05|487.17|483.17|486.84|482.84|20
1615038560000|2021-03-06 13:49:20|487.04|483.04|487.29|483.29|487.33|483.33|487.04|483.04|31
1615038570000|2021-03-06 13:49:30|487.26|483.26|487.28|483.28|487.31|483.31|487.21|483.21|26
1615038580000|2021-03-06 13:49:40|487.3|483.3|487.47|483.47|487.48|483.48|487.3|483.3|27
1615038590000|2021-03-06 13:49:50|487.46|483.46|487.71|483.71|487.75|483.75|487.44|483.44|27
1615038600000|2021-03-06 13:50:00|487.73|483.73|487.8|483.8|487.83|483.83|487.72|483.72|24
1615038610000|2021-03-06 13:50:10|487.79|483.79|487.76|483.76|487.84|483.84|487.74|483.74|20
1615038620000|2021-03-06 13:50:20|487.78|483.78|487.61|483.61|487.83|483.83|487.59|483.59|22
1615038630000|2021-03-06 13:50:30|487.6|483.6|487.25|483.25|487.62|483.62|487.24|483.24|33
1615038640000|2021-03-06 13:50:40|487.14|483.14|487.07|483.07|487.35|483.35|487.03|483.03|28
1615038650000|2021-03-06 13:50:50|487.09|483.09|487.57|483.57|487.57|483.57|487.08|483.08|29
1615038660000|2021-03-06 13:51:00|487.55|483.55|487.48|483.48|487.55|483.55|487.47|483.47|28
1615038670000|2021-03-06 13:51:10|487.46|483.46|487.13|483.13|487.47|483.47|487.08|483.08|25
1615038680000|2021-03-06 13:51:20|487.19|483.19|487.01|483.01|487.19|483.19|487|483|26
1615038690000|2021-03-06 13:51:30|487.04|483.04|487.09|483.09|487.11|483.11|487.03|483.03|21
1615038700000|2021-03-06 13:51:40|487.1|483.1|487.5|483.5|487.51|483.51|487.1|483.1|25
1615038710000|2021-03-06 13:51:50|487.52|483.52|487.47|483.47|487.68|483.68|487.47|483.47|28
1615038720000|2021-03-06 13:52:00|487.48|483.48|487.51|483.51|487.53|483.53|487.45|483.45|20
1615038730000|2021-03-06 13:52:10|487.5|483.5|487.77|483.77|487.77|483.77|487.48|483.48|26
1615038740000|2021-03-06 13:52:20|487.76|483.76|487.84|483.84|487.84|483.84|487.7|483.7|30
1615038750000|2021-03-06 13:52:30|487.85|483.85|487.84|483.84|487.87|483.87|487.77|483.77|27
1615038760000|2021-03-06 13:52:40|487.87|483.87|487.83|483.83|487.91|483.91|487.76|483.76|24
1615038770000|2021-03-06 13:52:50|487.82|483.82|487.98|483.98|488.06|484.06|487.77|483.77|27
1615038780000|2021-03-06 13:53:00|487.97|483.97|487.95|483.95|487.98|483.98|487.86|483.86|22
1615038790000|2021-03-06 13:53:10|487.94|483.94|488.09|484.09|488.11|484.11|487.89|483.89|23
1615038800000|2021-03-06 13:53:20|488.1|484.1|488.26|484.26|488.31|484.31|488.1|484.1|28
1615038810000|2021-03-06 13:53:30|488.25|484.25|488.41|484.41|488.46|484.46|488.19|484.19|34
1615038820000|2021-03-06 13:53:40|488.42|484.42|488.63|484.63|488.64|484.64|488.37|484.37|20
1615038830000|2021-03-06 13:53:50|488.64|484.64|488.77|484.77|488.77|484.77|488.59|484.59|21
1615038840000|2021-03-06 13:54:00|488.78|484.78|488.8|484.8|488.82|484.82|488.72|484.72|13
1615038850000|2021-03-06 13:54:10|488.79|484.79|488.8|484.8|488.86|484.86|488.76|484.76|12
1615038860000|2021-03-06 13:54:20|488.79|484.79|488.92|484.92|489.02|485.02|488.78|484.78|27
1615038870000|2021-03-06 13:54:30|488.94|484.94|489.13|485.13|489.15|485.15|488.94|484.94|31
1615038880000|2021-03-06 13:54:40|489.14|485.14|489.38|485.38|489.41|485.41|489.13|485.13|23
1615038890000|2021-03-06 13:54:50|489.39|485.39|489.29|485.29|489.43|485.43|489.29|485.29|26
1615038900000|2021-03-06 13:55:00|489.3|485.3|488.94|484.94|489.31|485.31|488.9|484.9|33
1615038910000|2021-03-06 13:55:10|488.95|484.95|488.95|484.95|488.98|484.98|488.92|484.92|22
1615038920000|2021-03-06 13:55:20|488.98|484.98|488.78|484.78|488.99|484.99|488.78|484.78|20
1615038930000|2021-03-06 13:55:30|488.67|484.67|488.56|484.56|488.67|484.67|488.55|484.55|22
1615038940000|2021-03-06 13:55:40|488.57|484.57|488.55|484.55|488.58|484.58|488.54|484.54|20
1615038950000|2021-03-06 13:55:50|488.56|484.56|488.43|484.43|488.56|484.56|488.43|484.43|26
1615038960000|2021-03-06 13:56:00|488.44|484.44|488.34|484.34|488.44|484.44|488.34|484.34|18
1615038970000|2021-03-06 13:56:10|488.3|484.3|488.32|484.32|488.32|484.32|488.24|484.24|16
1615038980000|2021-03-06 13:56:20|488.31|484.31|488.23|484.23|488.32|484.32|488.2|484.2|20
1615038990000|2021-03-06 13:56:30|488.17|484.17|488.13|484.13|488.4|484.4|488.11|484.11|26
1615039000000|2021-03-06 13:56:40|488.1|484.1|488.26|484.26|488.47|484.47|488.1|484.1|20
1615039010000|2021-03-06 13:56:50|488.27|484.27|488.2|484.2|488.29|484.29|488.18|484.18|11
1615039020000|2021-03-06 13:57:00|488.15|484.15|488.13|484.13|488.15|484.15|488.09|484.09|11
1615039030000|2021-03-06 13:57:10|488.12|484.12|488.1|484.1|488.12|484.12|488.09|484.09|19
1615039040000|2021-03-06 13:57:20|488.11|484.11|488.21|484.21|488.22|484.22|488.11|484.11|24
1615039050000|2021-03-06 13:57:30|488.25|484.25|488.29|484.29|488.41|484.41|488.21|484.21|30
1615039060000|2021-03-06 13:57:40|488.27|484.27|488.23|484.23|488.3|484.3|488.07|484.07|23
1615039070000|2021-03-06 13:57:50|488.24|484.24|487.89|483.89|488.25|484.25|487.87|483.87|20
1615039080000|2021-03-06 13:58:00|487.88|483.88|487.85|483.85|487.93|483.93|487.84|483.84|17
1615039090000|2021-03-06 13:58:10|487.86|483.86|487.93|483.93|487.94|483.94|487.85|483.85|17
1615039100000|2021-03-06 13:58:20|487.94|483.94|487.99|483.99|488.15|484.15|487.87|483.87|22
1615039110000|2021-03-06 13:58:30|488.03|484.03|488.07|484.07|488.09|484.09|488.02|484.02|18
1615039120000|2021-03-06 13:58:40|488.05|484.05|487.99|483.99|488.1|484.1|487.97|483.97|22
1615039130000|2021-03-06 13:58:50|487.98|483.98|487.91|483.91|487.98|483.98|487.87|483.87|25
1615039140000|2021-03-06 13:59:00|487.9|483.9|487.75|483.75|487.9|483.9|487.72|483.72|21
1615039150000|2021-03-06 13:59:10|487.74|483.74|487.75|483.75|487.75|483.75|487.74|483.74|2
1615039160000|2021-03-06 13:59:20|487.76|483.76|487.95|483.95|487.99|483.99|487.76|483.76|18
1615039170000|2021-03-06 13:59:30|487.94|483.94|487.77|483.77|488.01|484.01|487.77|483.77|28
1615039180000|2021-03-06 13:59:40|487.78|483.78|487.72|483.72|487.82|483.82|487.7|483.7|26
1615039190000|2021-03-06 13:59:50|487.71|483.71|487.53|483.53|487.72|483.72|487.45|483.45|21
1615039200000|2021-03-06 14:00:00|487.54|483.54|487.09|483.09|487.57|483.57|487.09|483.09|24
1615039210000|2021-03-06 14:00:10|487.05|483.05|487.07|483.07|487.08|483.08|486.83|482.83|29
1615039220000|2021-03-06 14:00:20|487.06|483.06|487.22|483.22|487.29|483.29|487|483|27
1615039230000|2021-03-06 14:00:30|487.24|483.24|487.11|483.11|487.29|483.29|487.11|483.11|26
1615039240000|2021-03-06 14:00:40|487.12|483.12|487.03|483.03|487.12|483.12|487.03|483.03|25
1615039250000|2021-03-06 14:00:50|487.02|483.02|486.93|482.93|487.05|483.05|486.93|482.93|25
1615039260000|2021-03-06 14:01:00|486.94|482.94|486.69|482.69|486.94|482.94|486.65|482.65|32
1615039270000|2021-03-06 14:01:10|486.67|482.67|486.29|482.29|486.7|482.7|486.29|482.29|26
1615039280000|2021-03-06 14:01:20|486.28|482.28|486.22|482.22|486.28|482.28|486.2|482.2|23
1615039290000|2021-03-06 14:01:30|486.24|482.24|486.14|482.14|486.27|482.27|486.14|482.14|19
1615039300000|2021-03-06 14:01:40|486.13|482.13|485.94|481.94|486.14|482.14|485.85|481.85|24
1615039310000|2021-03-06 14:01:50|485.92|481.92|486.01|482.01|486.27|482.27|485.92|481.92|29
1615039320000|2021-03-06 14:02:00|486.02|482.02|486.19|482.19|486.35|482.35|485.96|481.96|23
1615039330000|2021-03-06 14:02:10|486.2|482.2|486.57|482.57|486.58|482.58|486.16|482.16|33
1615039340000|2021-03-06 14:02:20|486.58|482.58|487.24|483.24|487.24|483.24|486.57|482.57|29
1615039350000|2021-03-06 14:02:30|487.27|483.27|487.35|483.35|487.66|483.66|487.26|483.26|33
1615039360000|2021-03-06 14:02:40|487.34|483.34|487.4|483.4|487.49|483.49|487.33|483.33|28
1615039370000|2021-03-06 14:02:50|487.37|483.37|487.71|483.71|487.71|483.71|487.36|483.36|27
1615039380000|2021-03-06 14:03:00|487.74|483.74|488.3|484.3|488.32|484.32|487.74|483.74|25
1615039390000|2021-03-06 14:03:10|488.31|484.31|488.78|484.78|488.78|484.78|488.29|484.29|27
1615039400000|2021-03-06 14:03:20|488.69|484.69|488.77|484.77|488.83|484.83|488.52|484.52|32
1615039410000|2021-03-06 14:03:30|488.74|484.74|488.67|484.67|488.75|484.75|488.64|484.64|25
1615039420000|2021-03-06 14:03:40|488.66|484.66|488.46|484.46|488.67|484.67|488.46|484.46|15
1615039430000|2021-03-06 14:03:50|488.45|484.45|488.54|484.54|488.69|484.69|488.41|484.41|29
1615039440000|2021-03-06 14:04:00|488.5|484.5|488.43|484.43|488.5|484.5|488.39|484.39|24
1615039450000|2021-03-06 14:04:10|488.42|484.42|488.26|484.26|488.43|484.43|488.26|484.26|27
1615039460000|2021-03-06 14:04:20|488.25|484.25|488.13|484.13|488.26|484.26|488.06|484.06|28
1615039470000|2021-03-06 14:04:30|488.14|484.14|488.29|484.29|488.3|484.3|488.06|484.06|22
1615039480000|2021-03-06 14:04:40|488.33|484.33|488.53|484.53|488.59|484.59|488.3|484.3|24
1615039490000|2021-03-06 14:04:50|488.57|484.57|488.75|484.75|488.88|484.88|488.57|484.57|28
1615039500000|2021-03-06 14:05:00|488.77|484.77|488.78|484.78|488.83|484.83|488.64|484.64|29
1615039510000|2021-03-06 14:05:10|488.77|484.77|488.68|484.68|488.79|484.79|488.67|484.67|24
1615039520000|2021-03-06 14:05:20|488.66|484.66|488.65|484.65|488.73|484.73|488.64|484.64|23
1615039530000|2021-03-06 14:05:30|488.63|484.63|488.65|484.65|488.68|484.68|488.63|484.63|24
1615039540000|2021-03-06 14:05:40|488.66|484.66|488.64|484.64|488.68|484.68|488.61|484.61|20
1615039550000|2021-03-06 14:05:50|488.65|484.65|488.63|484.63|488.65|484.65|488.59|484.59|18
1615039560000|2021-03-06 14:06:00|488.64|484.64|488.55|484.55|488.65|484.65|488.51|484.51|26
1615039570000|2021-03-06 14:06:10|488.58|484.58|488.47|484.47|488.58|484.58|488.46|484.46|19
1615039580000|2021-03-06 14:06:20|488.5|484.5|488.49|484.49|488.5|484.5|488.49|484.49|4
1615039590000|2021-03-06 14:06:30|488.5|484.5|488.71|484.71|488.71|484.71|488.5|484.5|17
1615039600000|2021-03-06 14:06:40|488.69|484.69|488.9|484.9|488.9|484.9|488.65|484.65|17
1615039610000|2021-03-06 14:06:50|488.92|484.92|489.07|485.07|489.12|485.12|488.92|484.92|28
1615039620000|2021-03-06 14:07:00|489.08|485.08|489.07|485.07|489.14|485.14|489.05|485.05|10
1615039630000|2021-03-06 14:07:10|489.08|485.08|489.3|485.3|489.31|485.31|489.08|485.08|17
1615039640000|2021-03-06 14:07:20|489.31|485.31|489.3|485.3|489.32|485.32|489.22|485.22|19
1615039650000|2021-03-06 14:07:30|489.31|485.31|489.46|485.46|489.53|485.53|489.31|485.31|26
1615039660000|2021-03-06 14:07:40|489.67|485.67|489.73|485.73|489.76|485.76|489.55|485.55|32
1615039670000|2021-03-06 14:07:50|489.72|485.72|489.73|485.73|489.89|485.89|489.51|485.51|37
1615039680000|2021-03-06 14:08:00|489.72|485.72|489.64|485.64|489.87|485.87|489.64|485.64|30
1615039690000|2021-03-06 14:08:10|489.65|485.65|489.93|485.93|489.93|485.93|489.61|485.61|18
1615039700000|2021-03-06 14:08:20|489.95|485.95|490.43|486.43|490.44|486.44|489.95|485.95|27
1615039710000|2021-03-06 14:08:30|490.45|486.45|490.56|486.56|490.68|486.68|490.27|486.27|26
1615039720000|2021-03-06 14:08:40|490.55|486.55|490.61|486.61|490.84|486.84|490.53|486.53|31
1615039730000|2021-03-06 14:08:50|490.59|486.59|490.46|486.46|490.59|486.59|490.29|486.29|23
1615039740000|2021-03-06 14:09:00|490.45|486.45|490.36|486.36|490.6|486.6|490.35|486.35|33
1615039750000|2021-03-06 14:09:10|490.35|486.35|490.04|486.04|490.37|486.37|490.04|486.04|32
1615039760000|2021-03-06 14:09:20|490.01|486.01|489.74|485.74|490.01|486.01|489.67|485.67|33
1615039770000|2021-03-06 14:09:30|489.72|485.72|490.06|486.06|490.28|486.28|489.71|485.71|28
1615039780000|2021-03-06 14:09:40|490.07|486.07|489.91|485.91|490.11|486.11|489.84|485.84|23
1615039790000|2021-03-06 14:09:50|490.03|486.03|490.18|486.18|490.38|486.38|489.9|485.9|32
1615039800000|2021-03-06 14:10:00|490.22|486.22|490.1|486.1|490.29|486.29|490.09|486.09|33
1615039810000|2021-03-06 14:10:10|490.12|486.12|489.82|485.82|490.12|486.12|489.81|485.81|29
1615039820000|2021-03-06 14:10:20|489.83|485.83|489.51|485.51|489.84|485.84|489.51|485.51|30
1615039830000|2021-03-06 14:10:30|489.46|485.46|489.69|485.69|489.75|485.75|489.43|485.43|22
1615039840000|2021-03-06 14:10:40|489.68|485.68|489.68|485.68|489.73|485.73|489.51|485.51|21
1615039850000|2021-03-06 14:10:50|489.65|485.65|489.3|485.3|489.65|485.65|489.26|485.26|24
1615039860000|2021-03-06 14:11:00|489.28|485.28|488.67|484.67|489.29|485.29|488.63|484.63|35
1615039870000|2021-03-06 14:11:10|488.65|484.65|488.52|484.52|488.65|484.65|488.34|484.34|28
1615039880000|2021-03-06 14:11:20|488.53|484.53|488.42|484.42|488.53|484.53|488.03|484.03|30
1615039890000|2021-03-06 14:11:30|488.43|484.43|488.45|484.45|488.49|484.49|488.3|484.3|31
1615039900000|2021-03-06 14:11:40|488.43|484.43|488.26|484.26|488.43|484.43|488.16|484.16|30
1615039910000|2021-03-06 14:11:50|488.21|484.21|487.77|483.77|488.26|484.26|487.66|483.66|33
1615039920000|2021-03-06 14:12:00|487.76|483.76|487.66|483.66|487.76|483.76|487.51|483.51|26
1615039930000|2021-03-06 14:12:10|487.61|483.61|488.04|484.04|488.04|484.04|487.61|483.61|25
1615039940000|2021-03-06 14:12:20|488.1|484.1|488.56|484.56|488.56|484.56|488.1|484.1|23
1615039950000|2021-03-06 14:12:30|488.54|484.54|488.56|484.56|488.6|484.6|488.52|484.52|19
1615039960000|2021-03-06 14:12:40|488.55|484.55|488.26|484.26|488.55|484.55|488.26|484.26|17
1615039970000|2021-03-06 14:12:50|488.27|484.27|488.28|484.28|488.38|484.38|488.23|484.23|27
1615039980000|2021-03-06 14:13:00|488.27|484.27|488.43|484.43|488.43|484.43|488.27|484.27|32
1615039990000|2021-03-06 14:13:10|488.44|484.44|488.36|484.36|488.47|484.47|488.35|484.35|15
1615040000000|2021-03-06 14:13:20|488.37|484.37|488.58|484.58|488.58|484.58|488.37|484.37|14
1615040010000|2021-03-06 14:13:30|488.57|484.57|488.8|484.8|488.86|484.86|488.57|484.57|30
1615040020000|2021-03-06 14:13:40|488.82|484.82|488.61|484.61|488.82|484.82|488.6|484.6|18
1615040030000|2021-03-06 14:13:50|488.62|484.62|488.55|484.55|488.67|484.67|488.48|484.48|21
1615040040000|2021-03-06 14:14:00|488.54|484.54|488.59|484.59|488.59|484.59|488.54|484.54|29
1615040050000|2021-03-06 14:14:10|488.6|484.6|488.61|484.61|488.61|484.61|488.57|484.57|19
1615040060000|2021-03-06 14:14:20|488.6|484.6|488.71|484.71|488.71|484.71|488.59|484.59|16
1615040070000|2021-03-06 14:14:30|488.76|484.76|489.03|485.03|489.22|485.22|488.76|484.76|36
1615040080000|2021-03-06 14:14:40|489.01|485.01|488.67|484.67|489.04|485.04|488.62|484.62|29
1615040090000|2021-03-06 14:14:50|488.71|484.71|488.67|484.67|488.76|484.76|488.66|484.66|21
1615040100000|2021-03-06 14:15:00|488.65|484.65|488.69|484.69|488.8|484.8|488.65|484.65|10
1615040110000|2021-03-06 14:15:10|488.67|484.67|488.76|484.76|488.79|484.79|488.58|484.58|15
1615040120000|2021-03-06 14:15:20|488.73|484.73|488.67|484.67|488.86|484.86|488.66|484.66|27
1615040130000|2021-03-06 14:15:30|488.68|484.68|488.84|484.84|488.91|484.91|488.67|484.67|35
1615040140000|2021-03-06 14:15:40|488.83|484.83|488.69|484.69|488.93|484.93|488.69|484.69|27
1615040150000|2021-03-06 14:15:50|488.68|484.68|488.71|484.71|489.01|485.01|488.66|484.66|24
1615040160000|2021-03-06 14:16:00|488.7|484.7|488.71|484.71|488.72|484.72|488.7|484.7|10
1615040170000|2021-03-06 14:16:10|488.72|484.72|489.11|485.11|489.24|485.24|488.67|484.67|26
1615040180000|2021-03-06 14:16:20|489.12|485.12|489.14|485.14|489.18|485.18|489.03|485.03|22
1615040190000|2021-03-06 14:16:30|489.21|485.21|489.46|485.46|489.49|485.49|489.15|485.15|25
1615040200000|2021-03-06 14:16:40|489.44|485.44|489.38|485.38|489.5|485.5|489.32|485.32|31
1615040210000|2021-03-06 14:16:50|489.37|485.37|489.55|485.55|489.59|485.59|489.37|485.37|23
1615040220000|2021-03-06 14:17:00|489.52|485.52|489.75|485.75|489.75|485.75|489.52|485.52|33
1615040230000|2021-03-06 14:17:10|489.77|485.77|489.78|485.78|490.03|486.03|489.73|485.73|32
1615040240000|2021-03-06 14:17:20|489.79|485.79|489.85|485.85|490.06|486.06|489.79|485.79|28
1615040250000|2021-03-06 14:17:30|489.84|485.84|489.48|485.48|489.84|485.84|489.47|485.47|30
1615040260000|2021-03-06 14:17:40|489.49|485.49|489.44|485.44|489.54|485.54|489.42|485.42|28
1615040270000|2021-03-06 14:17:50|489.46|485.46|489.45|485.45|489.51|485.51|489.43|485.43|17
1615040280000|2021-03-06 14:18:00|489.46|485.46|489.46|485.46|489.52|485.52|489.42|485.42|20
1615040290000|2021-03-06 14:18:10|489.47|485.47|489.35|485.35|489.5|485.5|489.32|485.32|22
1615040300000|2021-03-06 14:18:20|489.36|485.36|489.26|485.26|489.52|485.52|489.26|485.26|26
1615040310000|2021-03-06 14:18:30|489.24|485.24|489.25|485.25|489.66|485.66|489.24|485.24|24
1615040320000|2021-03-06 14:18:40|489.31|485.31|489.52|485.52|489.62|485.62|489.31|485.31|24
1615040330000|2021-03-06 14:18:50|489.51|485.51|489.41|485.41|489.52|485.52|489.38|485.38|28
1615040340000|2021-03-06 14:19:00|489.36|485.36|489.25|485.25|489.36|485.36|489.19|485.19|23
1615040350000|2021-03-06 14:19:10|489.31|485.31|489.37|485.37|489.37|485.37|489.3|485.3|23
1615040360000|2021-03-06 14:19:20|489.39|485.39|489.18|485.18|489.39|485.39|489.14|485.14|21
1615040370000|2021-03-06 14:19:30|489.19|485.19|489.15|485.15|489.28|485.28|489.04|485.04|26
1615040380000|2021-03-06 14:19:40|489.14|485.14|489.1|485.1|489.15|485.15|489.1|485.1|10
1615040390000|2021-03-06 14:19:50|489.08|485.08|489.02|485.02|489.11|485.11|489.02|485.02|18
1615040400000|2021-03-06 14:20:00|489.04|485.04|489.07|485.07|489.09|485.09|489.02|485.02|13
1615040410000|2021-03-06 14:20:10|489.03|485.03|489.02|485.02|489.07|485.07|488.97|484.97|18
1615040420000|2021-03-06 14:20:20|489.01|485.01|488.96|484.96|489.12|485.12|488.86|484.86|17
1615040430000|2021-03-06 14:20:30|488.97|484.97|488.9|484.9|488.97|484.97|488.9|484.9|13
1615040440000|2021-03-06 14:20:40|488.89|484.89|488.91|484.91|488.92|484.92|488.81|484.81|30
1615040450000|2021-03-06 14:20:50|488.87|484.87|488.84|484.84|488.87|484.87|488.83|484.83|11
1615040460000|2021-03-06 14:21:00|488.83|484.83|488.78|484.78|488.84|484.84|488.78|484.78|16
1615040470000|2021-03-06 14:21:10|488.77|484.77|488.77|484.77|488.79|484.79|488.76|484.76|9
1615040480000|2021-03-06 14:21:20|488.78|484.78|488.75|484.75|488.78|484.78|488.73|484.73|18
1615040490000|2021-03-06 14:21:30|488.77|484.77|489.22|485.22|489.25|485.25|488.77|484.77|22
1615040500000|2021-03-06 14:21:40|489.19|485.19|489.17|485.17|489.2|485.2|489.12|485.12|14
1615040510000|2021-03-06 14:21:50|489.16|485.16|489.17|485.17|489.18|485.18|489.13|485.13|11
1615040520000|2021-03-06 14:22:00|489.12|485.12|489.13|485.13|489.26|485.26|489.11|485.11|17
1615040530000|2021-03-06 14:22:10|489.1|485.1|489.17|485.17|489.23|485.23|489.1|485.1|22
1615040540000|2021-03-06 14:22:20|489.16|485.16|489.16|485.16|489.19|485.19|489.09|485.09|15
1615040550000|2021-03-06 14:22:30|489.15|485.15|489.06|485.06|489.16|485.16|489.06|485.06|8
1615040560000|2021-03-06 14:22:40|489.07|485.07|489.07|485.07|489.08|485.08|489.05|485.05|6
1615040570000|2021-03-06 14:22:50|489.08|485.08|488.98|484.98|489.08|485.08|488.97|484.97|15
1615040580000|2021-03-06 14:23:00|488.97|484.97|488.88|484.88|489.01|485.01|488.88|484.88|18
1615040590000|2021-03-06 14:23:10|488.86|484.86|489.06|485.06|489.15|485.15|488.82|484.82|20
1615040600000|2021-03-06 14:23:20|489.02|485.02|489.02|485.02|489.05|485.05|489.01|485.01|12
1615040610000|2021-03-06 14:23:30|489.01|485.01|489.05|485.05|489.07|485.07|489.01|485.01|20
1615040620000|2021-03-06 14:23:40|489.04|485.04|489.07|485.07|489.07|485.07|489.04|485.04|13
1615040630000|2021-03-06 14:23:50|489.08|485.08|489.05|485.05|489.11|485.11|488.97|484.97|21
1615040640000|2021-03-06 14:24:00|489.07|485.07|489.13|485.13|489.2|485.2|489.02|485.02|25
1615040650000|2021-03-06 14:24:10|489.11|485.11|489.14|485.14|489.15|485.15|489.07|485.07|19
1615040660000|2021-03-06 14:24:20|489.15|485.15|489.34|485.34|489.34|485.34|489.14|485.14|7
1615040670000|2021-03-06 14:24:30|489.39|485.39|489.4|485.4|489.41|485.41|489.27|485.27|26
1615040680000|2021-03-06 14:24:40|489.37|485.37|489.27|485.27|489.44|485.44|489.27|485.27|20
1615040690000|2021-03-06 14:24:50|489.16|485.16|488.82|484.82|489.16|485.16|488.73|484.73|30
1615040700000|2021-03-06 14:25:00|488.81|484.81|488.76|484.76|488.83|484.83|488.71|484.71|13
1615040710000|2021-03-06 14:25:10|488.75|484.75|488.84|484.84|488.84|484.84|488.75|484.75|26
1615040720000|2021-03-06 14:25:20|488.81|484.81|489.06|485.06|489.09|485.09|488.81|484.81|23
1615040730000|2021-03-06 14:25:30|489.02|485.02|489.06|485.06|489.12|485.12|488.95|484.95|28
1615040740000|2021-03-06 14:25:40|489.01|485.01|489.03|485.03|489.18|485.18|489.01|485.01|23
1615040750000|2021-03-06 14:25:50|489.02|485.02|489.31|485.31|489.31|485.31|488.98|484.98|32
1615040760000|2021-03-06 14:26:00|489.28|485.28|489.2|485.2|489.28|485.28|489.15|485.15|31
1615040770000|2021-03-06 14:26:10|489.22|485.22|489|485|489.22|485.22|488.99|484.99|28
1615040780000|2021-03-06 14:26:20|488.99|484.99|489.18|485.18|489.21|485.21|488.97|484.97|21
1615040790000|2021-03-06 14:26:30|489.21|485.21|489.26|485.26|489.41|485.41|489.21|485.21|24
1615040800000|2021-03-06 14:26:40|489.21|485.21|488.86|484.86|489.21|485.21|488.81|484.81|30
1615040810000|2021-03-06 14:26:50|488.84|484.84|488.79|484.79|488.9|484.9|488.73|484.73|27
1615040820000|2021-03-06 14:27:00|488.8|484.8|488.87|484.87|488.87|484.87|488.68|484.68|15
1615040830000|2021-03-06 14:27:10|488.81|484.81|488.78|484.78|488.82|484.82|488.75|484.75|15
1615040840000|2021-03-06 14:27:20|488.79|484.79|488.7|484.7|489.02|485.02|488.7|484.7|25
1615040850000|2021-03-06 14:27:30|488.77|484.77|488.75|484.75|488.96|484.96|488.73|484.73|26
1615040860000|2021-03-06 14:27:40|488.73|484.73|488.75|484.75|488.84|484.84|488.73|484.73|27
1615040870000|2021-03-06 14:27:50|488.76|484.76|488.75|484.75|488.79|484.79|488.75|484.75|17
1615040880000|2021-03-06 14:28:00|488.76|484.76|488.85|484.85|488.85|484.85|488.72|484.72|16
1615040890000|2021-03-06 14:28:10|488.87|484.87|489|485|489.12|485.12|488.81|484.81|28
1615040900000|2021-03-06 14:28:20|488.99|484.99|489.23|485.23|489.23|485.23|488.98|484.98|29
1615040910000|2021-03-06 14:28:30|489.24|485.24|489.3|485.3|489.3|485.3|489.19|485.19|20
1615040920000|2021-03-06 14:28:40|489.29|485.29|489.29|485.29|489.33|485.33|489.26|485.26|14
1615040930000|2021-03-06 14:28:50|489.28|485.28|489.17|485.17|489.29|485.29|489.17|485.17|17
1615040940000|2021-03-06 14:29:00|489.18|485.18|489.13|485.13|489.19|485.19|489.08|485.08|18
1615040950000|2021-03-06 14:29:10|489.12|485.12|488.99|484.99|489.13|485.13|488.96|484.96|20
1615040960000|2021-03-06 14:29:20|488.96|484.96|488.86|484.86|488.97|484.97|488.85|484.85|13
1615040970000|2021-03-06 14:29:30|488.87|484.87|488.93|484.93|489.15|485.15|488.87|484.87|29
1615040980000|2021-03-06 14:29:40|488.94|484.94|488.87|484.87|488.94|484.94|488.83|484.83|23
1615040990000|2021-03-06 14:29:50|488.86|484.86|488.91|484.91|488.97|484.97|488.83|484.83|22
1615041000000|2021-03-06 14:30:00|488.92|484.92|488.69|484.69|488.92|484.92|488.69|484.69|26
1615041010000|2021-03-06 14:30:10|488.67|484.67|488.42|484.42|488.7|484.7|488.42|484.42|27
1615041020000|2021-03-06 14:30:20|488.43|484.43|488.31|484.31|488.5|484.5|488.3|484.3|23
1615041030000|2021-03-06 14:30:30|488.3|484.3|488.33|484.33|488.53|484.53|488.3|484.3|26
1615041040000|2021-03-06 14:30:40|488.31|484.31|488.34|484.34|488.38|484.38|488.31|484.31|25
1615041050000|2021-03-06 14:30:50|488.35|484.35|488.3|484.3|488.35|484.35|488.29|484.29|17
1615041060000|2021-03-06 14:31:00|488.29|484.29|488.28|484.28|488.29|484.29|488.27|484.27|18
1615041070000|2021-03-06 14:31:10|488.29|484.29|488.33|484.33|488.33|484.33|488.28|484.28|14
1615041080000|2021-03-06 14:31:20|488.37|484.37|488.42|484.42|488.44|484.44|488.33|484.33|22
1615041090000|2021-03-06 14:31:30|488.4|484.4|488.28|484.28|488.42|484.42|488.28|484.28|11
1615041100000|2021-03-06 14:31:40|488.27|484.27|488.13|484.13|488.27|484.27|488.13|484.13|20
1615041110000|2021-03-06 14:31:50|488.12|484.12|487.9|483.9|488.14|484.14|487.89|483.89|23
1615041120000|2021-03-06 14:32:00|487.89|483.89|488.21|484.21|488.31|484.31|487.89|483.89|25
1615041130000|2021-03-06 14:32:10|488.18|484.18|488|484|488.19|484.19|488|484|26
1615041140000|2021-03-06 14:32:20|487.99|483.99|487.92|483.92|487.99|483.99|487.9|483.9|13
1615041150000|2021-03-06 14:32:30|487.91|483.91|488.28|484.28|488.29|484.29|487.9|483.9|33
1615041160000|2021-03-06 14:32:40|488.26|484.26|488.22|484.22|488.34|484.34|488.2|484.2|30
1615041170000|2021-03-06 14:32:50|488.23|484.23|487.95|483.95|488.25|484.25|487.93|483.93|30
1615041180000|2021-03-06 14:33:00|487.94|483.94|487.89|483.89|487.97|483.97|487.86|483.86|19
1615041190000|2021-03-06 14:33:10|487.88|483.88|487.97|483.97|488.03|484.03|487.8|483.8|32
1615041200000|2021-03-06 14:33:20|487.98|483.98|487.91|483.91|487.98|483.98|487.83|483.83|24
1615041210000|2021-03-06 14:33:30|487.92|483.92|488.35|484.35|488.36|484.36|487.9|483.9|35
1615041220000|2021-03-06 14:33:40|488.34|484.34|488.58|484.58|488.59|484.59|488.31|484.31|22
1615041230000|2021-03-06 14:33:50|488.45|484.45|488.64|484.64|488.75|484.75|488.45|484.45|31
1615041240000|2021-03-06 14:34:00|488.65|484.65|488.63|484.63|488.75|484.75|488.59|484.59|32
1615041250000|2021-03-06 14:34:10|488.64|484.64|488.71|484.71|488.72|484.72|488.54|484.54|32
1615041260000|2021-03-06 14:34:20|488.72|484.72|489.17|485.17|489.17|485.17|488.71|484.71|30
1615041270000|2021-03-06 14:34:30|489.1|485.1|489.26|485.26|489.37|485.37|489.05|485.05|28
1615041280000|2021-03-06 14:34:40|489.25|485.25|489.17|485.17|489.27|485.27|489.11|485.11|27
1615041290000|2021-03-06 14:34:50|489.16|485.16|489.31|485.31|489.33|485.33|489.16|485.16|23
1615041300000|2021-03-06 14:35:00|489.32|485.32|489.22|485.22|489.33|485.33|489.19|485.19|28
1615041310000|2021-03-06 14:35:10|489.21|485.21|489.28|485.28|489.28|485.28|489.21|485.21|23
1615041320000|2021-03-06 14:35:20|489.25|485.25|489.37|485.37|489.39|485.39|489.25|485.25|25
1615041330000|2021-03-06 14:35:30|489.38|485.38|489.32|485.32|489.39|485.39|489.32|485.32|21
1615041340000|2021-03-06 14:35:40|489.31|485.31|489.36|485.36|489.4|485.4|489.25|485.25|26
1615041350000|2021-03-06 14:35:50|489.35|485.35|489.28|485.28|489.37|485.37|489.19|485.19|27
1615041360000|2021-03-06 14:36:00|489.31|485.31|489.3|485.3|489.32|485.32|489.26|485.26|11
1615041370000|2021-03-06 14:36:10|489.31|485.31|489.13|485.13|489.31|485.31|489.07|485.07|21
1615041380000|2021-03-06 14:36:20|489.14|485.14|488.89|484.89|489.14|485.14|488.86|484.86|25
1615041390000|2021-03-06 14:36:30|488.9|484.9|488.79|484.79|488.93|484.93|488.79|484.79|26
1615041400000|2021-03-06 14:36:40|488.78|484.78|488.48|484.48|488.78|484.78|488.29|484.29|35
1615041410000|2021-03-06 14:36:50|488.45|484.45|488.35|484.35|488.45|484.45|488.33|484.33|24
1615041420000|2021-03-06 14:37:00|488.36|484.36|488.08|484.08|488.37|484.37|488.06|484.06|26
1615041430000|2021-03-06 14:37:10|488.07|484.07|488.3|484.3|488.3|484.3|488.01|484.01|17
1615041440000|2021-03-06 14:37:20|488.31|484.31|488.48|484.48|488.49|484.49|488.26|484.26|26
1615041450000|2021-03-06 14:37:30|488.46|484.46|488.5|484.5|488.52|484.52|488.44|484.44|22
1615041460000|2021-03-06 14:37:40|488.49|484.49|488.36|484.36|488.52|484.52|488.3|484.3|24
1615041470000|2021-03-06 14:37:50|488.37|484.37|488.48|484.48|488.49|484.49|488.3|484.3|30
1615041480000|2021-03-06 14:38:00|488.47|484.47|488.3|484.3|488.48|484.48|488.3|484.3|24
1615041490000|2021-03-06 14:38:10|488.29|484.29|488.23|484.23|488.3|484.3|488.18|484.18|19
1615041500000|2021-03-06 14:38:20|488.22|484.22|488.14|484.14|488.27|484.27|488.14|484.14|22
1615041510000|2021-03-06 14:38:30|488.13|484.13|488.12|484.12|488.15|484.15|488.07|484.07|21
1615041520000|2021-03-06 14:38:40|488.11|484.11|487.91|483.91|488.13|484.13|487.91|483.91|25
1615041530000|2021-03-06 14:38:50|487.92|483.92|487.93|483.93|488.21|484.21|487.9|483.9|23
1615041540000|2021-03-06 14:39:00|487.9|483.9|487.91|483.91|487.93|483.93|487.88|483.88|14
1615041550000|2021-03-06 14:39:10|487.9|483.9|488.2|484.2|488.2|484.2|487.87|483.87|20
1615041560000|2021-03-06 14:39:20|488.23|484.23|488.2|484.2|488.3|484.3|488.18|484.18|24
1615041570000|2021-03-06 14:39:30|488.19|484.19|488.11|484.11|488.2|484.2|488.1|484.1|15
1615041580000|2021-03-06 14:39:40|488.12|484.12|488.13|484.13|488.2|484.2|488.03|484.03|19
1615041590000|2021-03-06 14:39:50|488.11|484.11|488.32|484.32|488.49|484.49|488.11|484.11|29
1615041600000|2021-03-06 14:40:00|488.33|484.33|488.11|484.11|488.34|484.34|488.11|484.11|23
1615041610000|2021-03-06 14:40:10|488.1|484.1|487.91|483.91|488.11|484.11|487.89|483.89|29
1615041620000|2021-03-06 14:40:20|487.92|483.92|488.04|484.04|488.13|484.13|487.9|483.9|17
1615041630000|2021-03-06 14:40:30|488.03|484.03|487.99|483.99|488.05|484.05|487.99|483.99|22
1615041640000|2021-03-06 14:40:40|488.01|484.01|488|484|488.04|484.04|487.98|483.98|17
1615041650000|2021-03-06 14:40:50|488.02|484.02|488.2|484.2|488.34|484.34|488.02|484.02|28
1615041660000|2021-03-06 14:41:00|488.21|484.21|488.1|484.1|488.22|484.22|488.1|484.1|30
1615041670000|2021-03-06 14:41:10|488.11|484.11|488.02|484.02|488.11|484.11|488.02|484.02|18
1615041680000|2021-03-06 14:41:20|488.03|484.03|487.94|483.94|488.03|484.03|487.92|483.92|14
1615041690000|2021-03-06 14:41:30|487.93|483.93|487.92|483.92|487.93|483.93|487.9|483.9|5
1615041700000|2021-03-06 14:41:40|487.91|483.91|487.89|483.89|487.92|483.92|487.88|483.88|4
1615041710000|2021-03-06 14:41:50|487.9|483.9|487.89|483.89|487.9|483.9|487.88|483.88|9
1615041720000|2021-03-06 14:42:00|487.9|483.9|488.13|484.13|488.17|484.17|487.87|483.87|14
1615041730000|2021-03-06 14:42:10|488.16|484.16|488.17|484.17|488.21|484.21|488.09|484.09|27
1615041740000|2021-03-06 14:42:20|488.16|484.16|488.22|484.22|488.23|484.23|488.11|484.11|22
1615041750000|2021-03-06 14:42:30|488.21|484.21|488.32|484.32|488.33|484.33|488.12|484.12|22
1615041760000|2021-03-06 14:42:40|488.31|484.31|488.32|484.32|488.33|484.33|488.29|484.29|11
1615041770000|2021-03-06 14:42:50|488.31|484.31|488.2|484.2|488.33|484.33|488.2|484.2|12
1615041780000|2021-03-06 14:43:00|488.19|484.19|488.2|484.2|488.26|484.26|488.13|484.13|23
1615041790000|2021-03-06 14:43:10|488.18|484.18|488.07|484.07|488.2|484.2|488.07|484.07|17
1615041800000|2021-03-06 14:43:20|488.05|484.05|487.95|483.95|488.05|484.05|487.94|483.94|18
1615041810000|2021-03-06 14:43:30|487.93|483.93|487.88|483.88|487.95|483.95|487.85|483.85|19
1615041820000|2021-03-06 14:43:40|487.87|483.87|487.85|483.85|487.89|483.89|487.83|483.83|18
1615041830000|2021-03-06 14:43:50|487.84|483.84|487.88|483.88|487.9|483.9|487.81|483.81|16
1615041840000|2021-03-06 14:44:00|487.87|483.87|487.9|483.9|487.98|483.98|487.82|483.82|21
1615041850000|2021-03-06 14:44:10|487.89|483.89|487.95|483.95|487.95|483.95|487.81|483.81|20
1615041860000|2021-03-06 14:44:20|488.05|484.05|488.11|484.11|488.13|484.13|488.05|484.05|24
1615041870000|2021-03-06 14:44:30|488.13|484.13|488.14|484.14|488.2|484.2|488.09|484.09|22
1615041880000|2021-03-06 14:44:40|488.13|484.13|488.04|484.04|488.13|484.13|488.04|484.04|24
1615041890000|2021-03-06 14:44:50|488.02|484.02|488.19|484.19|488.19|484.19|487.85|483.85|26
1615041900000|2021-03-06 14:45:00|488.09|484.09|487.87|483.87|488.09|484.09|487.87|483.87|19
1615041910000|2021-03-06 14:45:10|487.85|483.85|487.94|483.94|487.99|483.99|487.84|483.84|21
1615041920000|2021-03-06 14:45:20|487.95|483.95|488|484|488.1|484.1|487.94|483.94|19
1615041930000|2021-03-06 14:45:30|487.98|483.98|487.99|483.99|488|484|487.97|483.97|14
1615041940000|2021-03-06 14:45:40|488.01|484.01|488.15|484.15|488.15|484.15|488.01|484.01|21
1615041950000|2021-03-06 14:45:50|488.17|484.17|488.3|484.3|488.35|484.35|488.12|484.12|27
1615041960000|2021-03-06 14:46:00|488.29|484.29|488.16|484.16|488.3|484.3|488.14|484.14|21
1615041970000|2021-03-06 14:46:10|488.17|484.17|488.3|484.3|488.3|484.3|488.15|484.15|18
1615041980000|2021-03-06 14:46:20|488.31|484.31|488.43|484.43|488.43|484.43|488.31|484.31|10
1615041990000|2021-03-06 14:46:30|488.46|484.46|488.93|484.93|488.95|484.95|488.46|484.46|31
1615042000000|2021-03-06 14:46:40|488.96|484.96|489.13|485.13|489.16|485.16|488.92|484.92|30
1615042010000|2021-03-06 14:46:50|489.14|485.14|489.14|485.14|489.35|485.35|488.96|484.96|31
1615042020000|2021-03-06 14:47:00|489.18|485.18|489.41|485.41|489.55|485.55|489.18|485.18|36
1615042030000|2021-03-06 14:47:10|489.44|485.44|489.43|485.43|489.49|485.49|489.41|485.41|25
1615042040000|2021-03-06 14:47:20|489.44|485.44|489.32|485.32|489.45|485.45|489.32|485.32|20
1615042050000|2021-03-06 14:47:30|489.31|485.31|489.29|485.29|489.36|485.36|489.28|485.28|23
1615042060000|2021-03-06 14:47:40|489.24|485.24|489.18|485.18|489.3|485.3|489.17|485.17|25
1615042070000|2021-03-06 14:47:50|489.17|485.17|489.36|485.36|489.42|485.42|489.17|485.17|29
1615042080000|2021-03-06 14:48:00|489.39|485.39|489.41|485.41|489.5|485.5|489.35|485.35|29
1615042090000|2021-03-06 14:48:10|489.4|485.4|489.4|485.4|489.44|485.44|489.37|485.37|22
1615042100000|2021-03-06 14:48:20|489.41|485.41|489.37|485.37|489.41|485.41|489.33|485.33|17
1615042110000|2021-03-06 14:48:30|489.36|485.36|489.7|485.7|489.7|485.7|489.35|485.35|22
1615042120000|2021-03-06 14:48:40|489.71|485.71|489.71|485.71|489.81|485.81|489.68|485.68|30
1615042130000|2021-03-06 14:48:50|489.7|485.7|489.96|485.96|490.11|486.11|489.7|485.7|34
1615042140000|2021-03-06 14:49:00|489.99|485.99|489.9|485.9|489.99|485.99|489.9|485.9|20
1615042150000|2021-03-06 14:49:10|489.89|485.89|489.91|485.91|489.95|485.95|489.87|485.87|20
1615042160000|2021-03-06 14:49:20|489.9|485.9|490.03|486.03|490.03|486.03|489.72|485.72|21
1615042170000|2021-03-06 14:49:30|490.02|486.02|489.82|485.82|490.02|486.02|489.81|485.81|22
1615042180000|2021-03-06 14:49:40|489.79|485.79|489.75|485.75|489.79|485.79|489.74|485.74|13
1615042190000|2021-03-06 14:49:50|489.78|485.78|489.64|485.64|489.79|485.79|489.63|485.63|21
1615042200000|2021-03-06 14:50:00|489.62|485.62|489.46|485.46|489.66|485.66|489.39|485.39|28
1615042210000|2021-03-06 14:50:10|489.47|485.47|489.37|485.37|489.49|485.49|489.34|485.34|22
1615042220000|2021-03-06 14:50:20|489.33|485.33|489.38|485.38|489.42|485.42|489.33|485.33|18
1615042230000|2021-03-06 14:50:30|489.37|485.37|489.39|485.39|489.41|485.41|489.37|485.37|19
1615042240000|2021-03-06 14:50:40|489.36|485.36|489.39|485.39|489.39|485.39|489.35|485.35|14
1615042250000|2021-03-06 14:50:50|489.4|485.4|489.33|485.33|489.4|485.4|489.3|485.3|16
1615042260000|2021-03-06 14:51:00|489.34|485.34|489.22|485.22|489.35|485.35|489.21|485.21|17
1615042270000|2021-03-06 14:51:10|489.21|485.21|489.12|485.12|489.21|485.21|489.1|485.1|25
1615042280000|2021-03-06 14:51:20|489.11|485.11|488.98|484.98|489.12|485.12|488.96|484.96|17
1615042290000|2021-03-06 14:51:30|488.99|484.99|489.04|485.04|489.04|485.04|488.96|484.96|15
1615042300000|2021-03-06 14:51:40|489.03|485.03|489.36|485.36|489.49|485.49|489.03|485.03|24
1615042310000|2021-03-06 14:51:50|489.34|485.34|489.2|485.2|489.34|485.34|489.2|485.2|17
1615042320000|2021-03-06 14:52:00|489.19|485.19|489.29|485.29|489.49|485.49|489.18|485.18|18
1615042330000|2021-03-06 14:52:10|489.3|485.3|489.39|485.39|489.54|485.54|489.26|485.26|24
1615042340000|2021-03-06 14:52:20|489.41|485.41|489.91|485.91|489.91|485.91|489.41|485.41|25
1615042350000|2021-03-06 14:52:30|489.93|485.93|490.04|486.04|490.17|486.17|489.93|485.93|21
1615042360000|2021-03-06 14:52:40|490.05|486.05|490.45|486.45|490.54|486.54|490.05|486.05|34
1615042370000|2021-03-06 14:52:50|490.5|486.5|490.19|486.19|490.5|486.5|490.11|486.11|31
1615042380000|2021-03-06 14:53:00|490.23|486.23|490.22|486.22|490.26|486.26|490.19|486.19|23
1615042390000|2021-03-06 14:53:10|490.18|486.18|490.21|486.21|490.21|486.21|490.17|486.17|25
1615042400000|2021-03-06 14:53:20|490.17|486.17|490.28|486.28|490.29|486.29|490.16|486.16|24
1615042410000|2021-03-06 14:53:30|490.26|486.26|490.32|486.32|490.39|486.39|490.23|486.23|27
1615042420000|2021-03-06 14:53:40|490.31|486.31|490.16|486.16|490.35|486.35|490.16|486.16|29
1615042430000|2021-03-06 14:53:50|490.18|486.18|490.32|486.32|490.41|486.41|490.13|486.13|26
1615042440000|2021-03-06 14:54:00|490.3|486.3|490.32|486.32|490.39|486.39|490.28|486.28|25
1615042450000|2021-03-06 14:54:10|490.33|486.33|490.66|486.66|490.79|486.79|490.33|486.33|20
1615042460000|2021-03-06 14:54:20|490.65|486.65|490.69|486.69|490.75|486.75|490.6|486.6|22
1615042470000|2021-03-06 14:54:30|490.66|486.66|490.85|486.85|490.88|486.88|490.66|486.66|18
1615042480000|2021-03-06 14:54:40|490.86|486.86|490.93|486.93|490.93|486.93|490.85|486.85|12
1615042490000|2021-03-06 14:54:50|490.94|486.94|491.12|487.12|491.14|487.14|490.94|486.94|26
1615042500000|2021-03-06 14:55:00|491.1|487.1|491.01|487.01|491.15|487.15|490.98|486.98|28
1615042510000|2021-03-06 14:55:10|491|487|490.96|486.96|491|487|490.82|486.82|23
1615042520000|2021-03-06 14:55:20|490.97|486.97|491.04|487.04|491.04|487.04|490.9|486.9|24
1615042530000|2021-03-06 14:55:30|491.02|487.02|491.02|487.02|491.07|487.07|490.9|486.9|29
1615042540000|2021-03-06 14:55:40|491.03|487.03|490.97|486.97|491.05|487.05|490.97|486.97|21
1615042550000|2021-03-06 14:55:50|490.94|486.94|490.91|486.91|490.95|486.95|490.88|486.88|16
1615042560000|2021-03-06 14:56:00|490.9|486.9|490.97|486.97|490.99|486.99|490.9|486.9|16
1615042570000|2021-03-06 14:56:10|490.96|486.96|490.94|486.94|490.97|486.97|490.89|486.89|7
1615042580000|2021-03-06 14:56:20|490.95|486.95|491.05|487.05|491.05|487.05|490.95|486.95|16
1615042590000|2021-03-06 14:56:30|491.03|487.03|490.97|486.97|491.03|487.03|490.97|486.97|10
1615042600000|2021-03-06 14:56:40|491|487|491.01|487.01|491.01|487.01|490.97|486.97|12
1615042610000|2021-03-06 14:56:50|491.02|487.02|491.08|487.08|491.09|487.09|491.01|487.01|16
1615042620000|2021-03-06 14:57:00|491.05|487.05|491.01|487.01|491.09|487.09|490.98|486.98|21
1615042630000|2021-03-06 14:57:10|491.03|487.03|491.04|487.04|491.04|487.04|491.02|487.02|10
1615042640000|2021-03-06 14:57:20|491.03|487.03|491.02|487.02|491.03|487.03|491|487|12
1615042650000|2021-03-06 14:57:30|491.01|487.01|490.97|486.97|491.02|487.02|490.97|486.97|16
1615042660000|2021-03-06 14:57:40|490.96|486.96|490.99|486.99|490.99|486.99|490.95|486.95|9
1615042670000|2021-03-06 14:57:50|491|487|490.93|486.93|491.05|487.05|490.9|486.9|18
1615042680000|2021-03-06 14:58:00|490.94|486.94|490.94|486.94|490.97|486.97|490.93|486.93|8
1615042690000|2021-03-06 14:58:10|490.93|486.93|490.96|486.96|490.96|486.96|490.9|486.9|19
1615042700000|2021-03-06 14:58:20|490.95|486.95|490.95|486.95|490.96|486.96|490.94|486.94|11
1615042710000|2021-03-06 14:58:30|490.94|486.94|491.03|487.03|491.03|487.03|490.94|486.94|4
1615042720000|2021-03-06 14:58:40|491.04|487.04|491.19|487.19|491.26|487.26|491.02|487.02|19
1615042730000|2021-03-06 14:58:50|491.21|487.21|491.35|487.35|491.36|487.36|491.16|487.16|15
1615042740000|2021-03-06 14:59:00|491.34|487.34|491.28|487.28|491.36|487.36|491.28|487.28|8
1615042750000|2021-03-06 14:59:10|491.29|487.29|491.3|487.3|491.32|487.32|491.28|487.28|15
1615042760000|2021-03-06 14:59:20|491.32|487.32|491.42|487.42|491.44|487.44|491.29|487.29|13
1615042770000|2021-03-06 14:59:30|491.4|487.4|491.42|487.42|491.57|487.57|491.32|487.32|20
1615042780000|2021-03-06 14:59:40|491.45|487.45|491.53|487.53|491.59|487.59|491.4|487.4|17
1615042790000|2021-03-06 14:59:50|491.5|487.5|491.44|487.44|491.5|487.5|491.44|487.44|12
1615042800000|2021-03-06 15:00:00|491.43|487.43|491.17|487.17|491.58|487.58|491.17|487.17|24
1615042810000|2021-03-06 15:00:10|491.18|487.18|491.18|487.18|491.5|487.5|491.18|487.18|24
1615042820000|2021-03-06 15:00:20|491.19|487.19|490.74|486.74|491.19|487.19|490.65|486.65|29
1615042830000|2021-03-06 15:00:30|490.69|486.69|490.34|486.34|491.01|487.01|490.33|486.33|26
1615042840000|2021-03-06 15:00:40|490.35|486.35|490.6|486.6|490.8|486.8|490.35|486.35|27
1615042850000|2021-03-06 15:00:50|490.58|486.58|490.36|486.36|490.66|486.66|490.36|486.36|26
1615042860000|2021-03-06 15:01:00|490.78|486.78|490.2|486.2|490.79|486.79|490.17|486.17|22
1615042870000|2021-03-06 15:01:10|490.19|486.19|490.44|486.44|490.44|486.44|490.19|486.19|14
1615042880000|2021-03-06 15:01:20|490.43|486.43|490.52|486.52|490.57|486.57|490.43|486.43|24
1615042890000|2021-03-06 15:01:30|490.53|486.53|490.54|486.54|490.54|486.54|490.51|486.51|16
1615042900000|2021-03-06 15:01:40|490.58|486.58|490.88|486.88|490.98|486.98|490.58|486.58|23
1615042910000|2021-03-06 15:01:50|490.83|486.83|490.9|486.9|490.9|486.9|490.81|486.81|17
1615042920000|2021-03-06 15:02:00|490.91|486.91|490.84|486.84|490.91|486.91|490.77|486.77|20
1615042930000|2021-03-06 15:02:10|490.83|486.83|490.71|486.71|490.84|486.84|490.71|486.71|16
1615042940000|2021-03-06 15:02:20|490.67|486.67|490.73|486.73|490.74|486.74|490.67|486.67|19
1615042950000|2021-03-06 15:02:30|490.72|486.72|490.62|486.62|490.72|486.72|490.57|486.57|17
1615042960000|2021-03-06 15:02:40|490.61|486.61|490.64|486.64|490.64|486.64|490.56|486.56|18
1615042970000|2021-03-06 15:02:50|490.63|486.63|490.5|486.5|490.64|486.64|490.49|486.49|17
1615042980000|2021-03-06 15:03:00|490.49|486.49|490.19|486.19|490.5|486.5|490.15|486.15|30
1615042990000|2021-03-06 15:03:10|490.17|486.17|490.02|486.02|490.19|486.19|490.02|486.02|16
1615043000000|2021-03-06 15:03:20|490.01|486.01|489.95|485.95|490.01|486.01|489.8|485.8|22
1615043010000|2021-03-06 15:03:30|489.94|485.94|490.08|486.08|490.08|486.08|489.93|485.93|28
1615043020000|2021-03-06 15:03:40|490.09|486.09|490.14|486.14|490.14|486.14|490.05|486.05|23
1615043030000|2021-03-06 15:03:50|490.15|486.15|490.12|486.12|490.15|486.15|490.11|486.11|20
1615043040000|2021-03-06 15:04:00|490.11|486.11|489.89|485.89|490.11|486.11|489.86|485.86|27
1615043050000|2021-03-06 15:04:10|489.9|485.9|489.99|485.99|490.05|486.05|489.87|485.87|15
1615043060000|2021-03-06 15:04:20|489.98|485.98|489.95|485.95|490.01|486.01|489.93|485.93|17
1615043070000|2021-03-06 15:04:30|489.96|485.96|489.92|485.92|489.96|485.96|489.9|485.9|19
1615043080000|2021-03-06 15:04:40|490.18|486.18|489.87|485.87|490.18|486.18|489.87|485.87|28
1615043090000|2021-03-06 15:04:50|489.83|485.83|489.82|485.82|489.86|485.86|489.76|485.76|22
1615043100000|2021-03-06 15:05:00|489.81|485.81|489.73|485.73|489.81|485.81|489.73|485.73|26
1615043110000|2021-03-06 15:05:10|489.74|485.74|489.83|485.83|489.91|485.91|489.68|485.68|25
1615043120000|2021-03-06 15:05:20|489.84|485.84|490.07|486.07|490.16|486.16|489.84|485.84|17
1615043130000|2021-03-06 15:05:30|490.06|486.06|490.03|486.03|490.08|486.08|490.02|486.02|12
1615043140000|2021-03-06 15:05:40|490.05|486.05|490.06|486.06|490.07|486.07|490.05|486.05|9
1615043150000|2021-03-06 15:05:50|490.05|486.05|490|486|490.07|486.07|490|486|9
1615043160000|2021-03-06 15:06:00|490.01|486.01|489.94|485.94|490.01|486.01|489.94|485.94|7
1615043170000|2021-03-06 15:06:10|489.95|485.95|490.08|486.08|490.16|486.16|489.95|485.95|6
1615043180000|2021-03-06 15:06:20|490.11|486.11|490.2|486.2|490.21|486.21|490.11|486.11|13
1615043190000|2021-03-06 15:06:30|490.19|486.19|490.14|486.14|490.21|486.21|490.14|486.14|7
1615043200000|2021-03-06 15:06:40|490.13|486.13|490.09|486.09|490.13|486.13|490.09|486.09|7
1615043210000|2021-03-06 15:06:50|490.1|486.1|489.93|485.93|490.11|486.11|489.92|485.92|15
1615043220000|2021-03-06 15:07:00|489.85|485.85|489.88|485.88|489.9|485.9|489.85|485.85|19
1615043230000|2021-03-06 15:07:10|489.87|485.87|490.05|486.05|490.05|486.05|489.83|485.83|23
1615043240000|2021-03-06 15:07:20|490.04|486.04|490.16|486.16|490.18|486.18|490.04|486.04|22
1615043250000|2021-03-06 15:07:30|490.14|486.14|490.12|486.12|490.17|486.17|490.09|486.09|20
1615043260000|2021-03-06 15:07:40|490.1|486.1|490.08|486.08|490.1|486.1|490.06|486.06|7
1615043270000|2021-03-06 15:07:50|490.03|486.03|490.03|486.03|490.04|486.04|489.97|485.97|23
1615043280000|2021-03-06 15:08:00|490.02|486.02|489.97|485.97|490.02|486.02|489.94|485.94|24
1615043290000|2021-03-06 15:08:10|489.96|485.96|490.02|486.02|490.02|486.02|489.94|485.94|9
1615043300000|2021-03-06 15:08:20|490.06|486.06|490.24|486.24|490.26|486.26|490.06|486.06|25
1615043310000|2021-03-06 15:08:30|490.25|486.25|490.24|486.24|490.26|486.26|490.22|486.22|15
1615043320000|2021-03-06 15:08:40|490.23|486.23|490.27|486.27|490.29|486.29|490.22|486.22|27
1615043330000|2021-03-06 15:08:50|490.28|486.28|490.26|486.26|490.29|486.29|490.23|486.23|18
1615043340000|2021-03-06 15:09:00|490.28|486.28|490.19|486.19|490.28|486.28|490.19|486.19|18
1615043350000|2021-03-06 15:09:10|490.2|486.2|490.23|486.23|490.23|486.23|490.18|486.18|22
1615043360000|2021-03-06 15:09:20|490.22|486.22|490.22|486.22|490.23|486.23|490.19|486.19|12
1615043370000|2021-03-06 15:09:30|490.21|486.21|490.35|486.35|490.38|486.38|490.21|486.21|23
1615043380000|2021-03-06 15:09:40|490.36|486.36|490.27|486.27|490.36|486.36|490.26|486.26|20
1615043390000|2021-03-06 15:09:50|490.3|486.3|490.31|486.31|490.31|486.31|490.26|486.26|16
1615043400000|2021-03-06 15:10:00|490.32|486.32|490.5|486.5|490.58|486.58|490.32|486.32|34
1615043410000|2021-03-06 15:10:10|490.54|486.54|490.61|486.61|490.61|486.61|490.51|486.51|27
1615043420000|2021-03-06 15:10:20|490.66|486.66|490.77|486.77|490.79|486.79|490.64|486.64|24
1615043430000|2021-03-06 15:10:30|490.76|486.76|490.71|486.71|490.77|486.77|490.7|486.7|12
1615043440000|2021-03-06 15:10:40|490.72|486.72|490.92|486.92|490.92|486.92|490.71|486.71|22
1615043450000|2021-03-06 15:10:50|490.91|486.91|490.94|486.94|490.94|486.94|490.87|486.87|16
1615043460000|2021-03-06 15:11:00|491.06|487.06|491.08|487.08|491.16|487.16|491.06|487.06|24
1615043470000|2021-03-06 15:11:10|491.07|487.07|491.02|487.02|491.12|487.12|491|487|19
1615043480000|2021-03-06 15:11:20|491.03|487.03|491|487|491.03|487.03|490.98|486.98|22
1615043490000|2021-03-06 15:11:30|490.99|486.99|491.19|487.19|491.22|487.22|490.98|486.98|21
1615043500000|2021-03-06 15:11:40|491.21|487.21|491.19|487.19|491.21|487.21|491.17|487.17|10
1615043510000|2021-03-06 15:11:50|491.18|487.18|491.17|487.17|491.18|487.18|491|487|24
1615043520000|2021-03-06 15:12:00|491.18|487.18|491.31|487.31|491.36|487.36|491.12|487.12|25
1615043530000|2021-03-06 15:12:10|491.3|487.3|491.17|487.17|491.31|487.31|491.17|487.17|25
1615043540000|2021-03-06 15:12:20|491.19|487.19|491.08|487.08|491.21|487.21|491.06|487.06|23
1615043550000|2021-03-06 15:12:30|490.99|486.99|490.95|486.95|490.99|486.99|490.94|486.94|20
1615043560000|2021-03-06 15:12:40|490.94|486.94|490.86|486.86|490.97|486.97|490.86|486.86|23
1615043570000|2021-03-06 15:12:50|490.89|486.89|490.8|486.8|490.89|486.89|490.71|486.71|24
1615043580000|2021-03-06 15:13:00|490.81|486.81|490.62|486.62|490.81|486.81|490.57|486.57|24
1615043590000|2021-03-06 15:13:10|490.58|486.58|490.43|486.43|490.63|486.63|490.4|486.4|24
1615043600000|2021-03-06 15:13:20|490.4|486.4|490.37|486.37|490.41|486.41|490.37|486.37|12
1615043610000|2021-03-06 15:13:30|490.41|486.41|490.76|486.76|490.84|486.84|490.36|486.36|30
1615043620000|2021-03-06 15:13:40|490.75|486.75|490.74|486.74|490.76|486.76|490.73|486.73|20
1615043630000|2021-03-06 15:13:50|490.76|486.76|490.87|486.87|490.93|486.93|490.74|486.74|28
1615043640000|2021-03-06 15:14:00|490.81|486.81|490.73|486.73|490.89|486.89|490.73|486.73|23
1615043650000|2021-03-06 15:14:10|490.71|486.71|490.67|486.67|490.76|486.76|490.65|486.65|26
1615043660000|2021-03-06 15:14:20|490.66|486.66|490.87|486.87|490.89|486.89|490.66|486.66|22
1615043670000|2021-03-06 15:14:30|490.85|486.85|490.9|486.9|490.98|486.98|490.85|486.85|14
1615043680000|2021-03-06 15:14:40|490.89|486.89|490.75|486.75|490.9|486.9|490.73|486.73|25
1615043690000|2021-03-06 15:14:50|490.78|486.78|490.76|486.76|490.78|486.78|490.74|486.74|13
1615043700000|2021-03-06 15:15:00|490.74|486.74|490.69|486.69|490.75|486.75|490.69|486.69|20
1615043710000|2021-03-06 15:15:10|490.68|486.68|490.53|486.53|490.68|486.68|490.52|486.52|21
1615043720000|2021-03-06 15:15:20|490.49|486.49|490.2|486.2|490.52|486.52|490.2|486.2|27
1615043730000|2021-03-06 15:15:30|490.21|486.21|490.09|486.09|490.23|486.23|490.04|486.04|16
1615043740000|2021-03-06 15:15:40|490.1|486.1|490.15|486.15|490.3|486.3|490.1|486.1|24
1615043750000|2021-03-06 15:15:50|490.16|486.16|490.01|486.01|490.18|486.18|490.01|486.01|26
1615043760000|2021-03-06 15:16:00|489.99|485.99|489.99|485.99|490.06|486.06|489.96|485.96|24
1615043770000|2021-03-06 15:16:10|489.97|485.97|489.98|485.98|489.99|485.99|489.94|485.94|15
1615043780000|2021-03-06 15:16:20|490|486|490|486|490.06|486.06|489.93|485.93|22
1615043790000|2021-03-06 15:16:30|489.98|485.98|489.97|485.97|489.99|485.99|489.96|485.96|16
1615043800000|2021-03-06 15:16:40|489.98|485.98|489.98|485.98|490.05|486.05|489.96|485.96|19
1615043810000|2021-03-06 15:16:50|489.99|485.99|489.8|485.8|490.03|486.03|489.8|485.8|29
1615043820000|2021-03-06 15:17:00|489.76|485.76|489.57|485.57|489.76|485.76|489.5|485.5|16
1615043830000|2021-03-06 15:17:10|489.64|485.64|489.67|485.67|489.67|485.67|489.6|485.6|24
1615043840000|2021-03-06 15:17:20|489.7|485.7|489.59|485.59|489.83|485.83|489.56|485.56|19
1615043850000|2021-03-06 15:17:30|489.53|485.53|489.59|485.59|489.59|485.59|489.49|485.49|25
1615043860000|2021-03-06 15:17:40|489.58|485.58|489.89|485.89|489.93|485.93|489.58|485.58|25
1615043870000|2021-03-06 15:17:50|489.87|485.87|489.92|485.92|489.95|485.95|489.74|485.74|27
1615043880000|2021-03-06 15:18:00|489.93|485.93|489.76|485.76|489.98|485.98|489.73|485.73|23
1615043890000|2021-03-06 15:18:10|489.8|485.8|489.67|485.67|489.84|485.84|489.67|485.67|27
1615043900000|2021-03-06 15:18:20|489.66|485.66|489.93|485.93|489.93|485.93|489.62|485.62|30
1615043910000|2021-03-06 15:18:30|489.82|485.82|489.64|485.64|489.82|485.82|489.62|485.62|30
1615043920000|2021-03-06 15:18:40|489.65|485.65|489.99|485.99|489.99|485.99|489.61|485.61|29
1615043930000|2021-03-06 15:18:50|490|486|489.98|485.98|490|486|489.91|485.91|22
1615043940000|2021-03-06 15:19:00|489.97|485.97|489.9|485.9|490.03|486.03|489.9|485.9|22
1615043950000|2021-03-06 15:19:10|489.89|485.89|489.95|485.95|490.01|486.01|489.89|485.89|21
1615043960000|2021-03-06 15:19:20|489.94|485.94|490.12|486.12|490.13|486.13|489.94|485.94|32
1615043970000|2021-03-06 15:19:30|490.11|486.11|490.33|486.33|490.36|486.36|490.11|486.11|32
1615043980000|2021-03-06 15:19:40|490.35|486.35|490.4|486.4|490.46|486.46|490.29|486.29|19
1615043990000|2021-03-06 15:19:50|490.34|486.34|490.35|486.35|490.36|486.36|490.23|486.23|25
1615044000000|2021-03-06 15:20:00|490.36|486.36|490.13|486.13|490.36|486.36|490.12|486.12|30
1615044010000|2021-03-06 15:20:10|490.12|486.12|490.37|486.37|490.4|486.4|490.11|486.11|27
1615044020000|2021-03-06 15:20:20|490.58|486.58|490.55|486.55|490.6|486.6|490.4|486.4|30
1615044030000|2021-03-06 15:20:30|490.56|486.56|490.35|486.35|490.61|486.61|490.35|486.35|30
1615044040000|2021-03-06 15:20:40|490.36|486.36|490.24|486.24|490.36|486.36|490.03|486.03|33
1615044050000|2021-03-06 15:20:50|490.23|486.23|490.14|486.14|490.23|486.23|490.12|486.12|23
1615044060000|2021-03-06 15:21:00|490.13|486.13|490.29|486.29|490.48|486.48|490.12|486.12|31
1615044070000|2021-03-06 15:21:10|490.28|486.28|490.34|486.34|490.35|486.35|490.26|486.26|27
1615044080000|2021-03-06 15:21:20|490.33|486.33|490.48|486.48|490.49|486.49|490.32|486.32|29
1615044090000|2021-03-06 15:21:30|490.49|486.49|490.55|486.55|490.65|486.65|490.46|486.46|28
1615044100000|2021-03-06 15:21:40|490.57|486.57|490.53|486.53|490.57|486.57|490.43|486.43|18
1615044110000|2021-03-06 15:21:50|490.54|486.54|490.6|486.6|490.6|486.6|490.54|486.54|14
1615044120000|2021-03-06 15:22:00|490.59|486.59|490.45|486.45|490.59|486.59|490.42|486.42|22
1615044130000|2021-03-06 15:22:10|490.43|486.43|490.37|486.37|490.46|486.46|490.37|486.37|10
1615044140000|2021-03-06 15:22:20|490.38|486.38|490.28|486.28|490.38|486.38|490.24|486.24|18
1615044150000|2021-03-06 15:22:30|490.3|486.3|490.53|486.53|490.55|486.55|490.26|486.26|28
1615044160000|2021-03-06 15:22:40|490.52|486.52|490.62|486.62|490.63|486.63|490.51|486.51|13
1615044170000|2021-03-06 15:22:50|490.63|486.63|490.55|486.55|490.63|486.63|490.44|486.44|22
1615044180000|2021-03-06 15:23:00|490.54|486.54|490.34|486.34|490.54|486.54|490.31|486.31|27
1615044190000|2021-03-06 15:23:10|490.33|486.33|490.24|486.24|490.34|486.34|490.21|486.21|23
1615044200000|2021-03-06 15:23:20|490.25|486.25|490.27|486.27|490.3|486.3|490.24|486.24|25
1615044210000|2021-03-06 15:23:30|490.24|486.24|490.32|486.32|490.32|486.32|490.24|486.24|15
1615044220000|2021-03-06 15:23:40|490.33|486.33|490.44|486.44|490.46|486.46|490.32|486.32|20
1615044230000|2021-03-06 15:23:50|490.43|486.43|490.42|486.42|490.44|486.44|490.4|486.4|10
1615044240000|2021-03-06 15:24:00|490.43|486.43|490.43|486.43|490.44|486.44|490.38|486.38|14
1615044250000|2021-03-06 15:24:10|490.4|486.4|490.33|486.33|490.44|486.44|490.32|486.32|23
1615044260000|2021-03-06 15:24:20|490.32|486.32|490.23|486.23|490.32|486.32|490.2|486.2|14
1615044270000|2021-03-06 15:24:30|490.21|486.21|490.51|486.51|490.51|486.51|490.21|486.21|25
1615044280000|2021-03-06 15:24:40|490.49|486.49|490.49|486.49|490.52|486.52|490.42|486.42|29
1615044290000|2021-03-06 15:24:50|490.48|486.48|490.33|486.33|490.48|486.48|490.3|486.3|23
1615044300000|2021-03-06 15:25:00|490.31|486.31|490.17|486.17|490.32|486.32|490.17|486.17|19
1615044310000|2021-03-06 15:25:10|490.16|486.16|490.1|486.1|490.25|486.25|490.05|486.05|28
1615044320000|2021-03-06 15:25:20|490.11|486.11|490.14|486.14|490.16|486.16|490.1|486.1|19
1615044330000|2021-03-06 15:25:30|490.13|486.13|490.31|486.31|490.37|486.37|490.11|486.11|25
1615044340000|2021-03-06 15:25:40|490.29|486.29|490.27|486.27|490.34|486.34|490.25|486.25|26
1615044350000|2021-03-06 15:25:50|490.26|486.26|490.29|486.29|490.29|486.29|490.23|486.23|21
1615044360000|2021-03-06 15:26:00|490.28|486.28|490.23|486.23|490.35|486.35|490.14|486.14|31
1615044370000|2021-03-06 15:26:10|490.22|486.22|490.48|486.48|490.48|486.48|490.21|486.21|22
1615044380000|2021-03-06 15:26:20|490.47|486.47|490.48|486.48|490.51|486.51|490.37|486.37|28
1615044390000|2021-03-06 15:26:30|490.49|486.49|490.41|486.41|490.49|486.49|490.41|486.41|24
1615044400000|2021-03-06 15:26:40|490.39|486.39|490.44|486.44|490.48|486.48|490.38|486.38|21
1615044410000|2021-03-06 15:26:50|490.47|486.47|490.44|486.44|490.48|486.48|490.43|486.43|14
1615044420000|2021-03-06 15:27:00|490.45|486.45|490.4|486.4|490.5|486.5|490.38|486.38|30
1615044430000|2021-03-06 15:27:10|490.39|486.39|490.28|486.28|490.4|486.4|490.26|486.26|25
1615044440000|2021-03-06 15:27:20|490.29|486.29|490.2|486.2|490.29|486.29|490.18|486.18|27
1615044450000|2021-03-06 15:27:30|490.18|486.18|490.14|486.14|490.22|486.22|490.14|486.14|25
1615044460000|2021-03-06 15:27:40|490.15|486.15|490.12|486.12|490.16|486.16|490.09|486.09|18
1615044470000|2021-03-06 15:27:50|490.13|486.13|490.13|486.13|490.15|486.15|490.12|486.12|19
1615044480000|2021-03-06 15:28:00|490.12|486.12|490.22|486.22|490.38|486.38|490.08|486.08|24
1615044490000|2021-03-06 15:28:10|490.21|486.21|490.27|486.27|490.27|486.27|490.19|486.19|27
1615044500000|2021-03-06 15:28:20|490.26|486.26|490.25|486.25|490.27|486.27|490.24|486.24|20
1615044510000|2021-03-06 15:28:30|490.26|486.26|490.49|486.49|490.49|486.49|490.26|486.26|26
1615044520000|2021-03-06 15:28:40|490.47|486.47|490.63|486.63|490.64|486.64|490.45|486.45|23
1615044530000|2021-03-06 15:28:50|490.64|486.64|490.66|486.66|490.71|486.71|490.62|486.62|22
1615044540000|2021-03-06 15:29:00|490.65|486.65|490.6|486.6|490.65|486.65|490.58|486.58|17
1615044550000|2021-03-06 15:29:10|490.59|486.59|490.51|486.51|490.6|486.6|490.42|486.42|20
1615044560000|2021-03-06 15:29:20|490.5|486.5|490.51|486.51|490.53|486.53|490.42|486.42|26
1615044570000|2021-03-06 15:29:30|490.5|486.5|490.16|486.16|490.5|486.5|490.16|486.16|19
1615044580000|2021-03-06 15:29:40|490.17|486.17|490.06|486.06|490.17|486.17|489.96|485.96|25
1615044590000|2021-03-06 15:29:50|490.08|486.08|490.17|486.17|490.45|486.45|490.08|486.08|29
1615044600000|2021-03-06 15:30:00|490.04|486.04|489.63|485.63|490.04|486.04|489.61|485.61|36
1615044610000|2021-03-06 15:30:10|489.62|485.62|489.72|485.72|489.72|485.72|489.6|485.6|19
1615044620000|2021-03-06 15:30:20|489.68|485.68|489.76|485.76|489.91|485.91|489.66|485.66|26
1615044630000|2021-03-06 15:30:30|489.77|485.77|489.7|485.7|489.78|485.78|489.69|485.69|19
1615044640000|2021-03-06 15:30:40|489.69|485.69|489.66|485.66|489.74|485.74|489.57|485.57|27
1615044650000|2021-03-06 15:30:50|489.67|485.67|489.6|485.6|489.95|485.95|489.6|485.6|27
1615044660000|2021-03-06 15:31:00|489.52|485.52|489.04|485.04|489.52|485.52|489.03|485.03|34
1615044670000|2021-03-06 15:31:10|489.02|485.02|488.6|484.6|489.03|485.03|488.53|484.53|27
1615044680000|2021-03-06 15:31:20|488.59|484.59|488.7|484.7|488.72|484.72|488.5|484.5|23
1615044690000|2021-03-06 15:31:30|488.71|484.71|488.78|484.78|488.83|484.83|488.68|484.68|26
1615044700000|2021-03-06 15:31:40|488.79|484.79|488.87|484.87|488.87|484.87|488.71|484.71|22
1615044710000|2021-03-06 15:31:50|488.88|484.88|488.95|484.95|489.1|485.1|488.87|484.87|27
1615044720000|2021-03-06 15:32:00|488.94|484.94|488.65|484.65|488.94|484.94|488.63|484.63|29
1615044730000|2021-03-06 15:32:10|488.66|484.66|488.79|484.79|488.91|484.91|488.66|484.66|20
1615044740000|2021-03-06 15:32:20|488.78|484.78|488.73|484.73|488.8|484.8|488.7|484.7|19
1615044750000|2021-03-06 15:32:30|488.72|484.72|488.68|484.68|488.72|484.72|488.67|484.67|14
1615044760000|2021-03-06 15:32:40|488.69|484.69|488.58|484.58|488.69|484.69|488.58|484.58|11
1615044770000|2021-03-06 15:32:50|488.57|484.57|488.47|484.47|488.69|484.69|488.42|484.42|29
1615044780000|2021-03-06 15:33:00|488.44|484.44|488.48|484.48|488.5|484.5|488.44|484.44|20
1615044790000|2021-03-06 15:33:10|488.47|484.47|488.21|484.21|488.49|484.49|488.21|484.21|27
1615044800000|2021-03-06 15:33:20|488.19|484.19|488.08|484.08|488.19|484.19|488.08|484.08|19
1615044810000|2021-03-06 15:33:30|488.07|484.07|488.11|484.11|488.13|484.13|488.05|484.05|19
1615044820000|2021-03-06 15:33:40|488.1|484.1|488.06|484.06|488.13|484.13|488.05|484.05|26
1615044830000|2021-03-06 15:33:50|488.07|484.07|488.04|484.04|488.09|484.09|488.04|484.04|19
1615044840000|2021-03-06 15:34:00|488.05|484.05|488.04|484.04|488.06|484.06|488.03|484.03|14
1615044850000|2021-03-06 15:34:10|488.05|484.05|488.38|484.38|488.47|484.47|488.05|484.05|26
1615044860000|2021-03-06 15:34:20|488.37|484.37|488.57|484.57|488.62|484.62|488.37|484.37|28
1615044870000|2021-03-06 15:34:30|488.59|484.59|488.87|484.87|488.87|484.87|488.58|484.58|25
1615044880000|2021-03-06 15:34:40|488.85|484.85|488.79|484.79|488.87|484.87|488.78|484.78|20
1615044890000|2021-03-06 15:34:50|488.72|484.72|488.79|484.79|488.79|484.79|488.66|484.66|19
1615044900000|2021-03-06 15:35:00|488.91|484.91|488.79|484.79|488.93|484.93|488.75|484.75|19
1615044910000|2021-03-06 15:35:10|488.8|484.8|488.7|484.7|488.8|484.8|488.7|484.7|12
1615044920000|2021-03-06 15:35:20|488.72|484.72|488.8|484.8|488.8|484.8|488.7|484.7|18
1615044930000|2021-03-06 15:35:30|488.79|484.79|488.81|484.81|488.82|484.82|488.75|484.75|14
1615044940000|2021-03-06 15:35:40|488.82|484.82|489.14|485.14|489.15|485.15|488.82|484.82|28
1615044950000|2021-03-06 15:35:50|489.15|485.15|489.05|485.05|489.22|485.22|488.97|484.97|21
1615044960000|2021-03-06 15:36:00|489.06|485.06|489.35|485.35|489.43|485.43|489.06|485.06|24
1615044970000|2021-03-06 15:36:10|489.32|485.32|489.55|485.55|489.55|485.55|489.32|485.32|30
1615044980000|2021-03-06 15:36:20|489.58|485.58|489.49|485.49|489.58|485.58|489.18|485.18|26
1615044990000|2021-03-06 15:36:30|489.51|485.51|489.82|485.82|489.82|485.82|489.51|485.51|23
1615045000000|2021-03-06 15:36:40|489.88|485.88|489.93|485.93|490.01|486.01|489.75|485.75|28
1615045010000|2021-03-06 15:36:50|489.97|485.97|489.96|485.96|489.99|485.99|489.82|485.82|32
1615045020000|2021-03-06 15:37:00|490|486|489.77|485.77|490.04|486.04|489.77|485.77|24
1615045030000|2021-03-06 15:37:10|489.78|485.78|489.44|485.44|489.79|485.79|489.42|485.42|23
1615045040000|2021-03-06 15:37:20|489.52|485.52|489.28|485.28|489.52|485.52|489.28|485.28|26
1615045050000|2021-03-06 15:37:30|489.23|485.23|489.34|485.34|489.34|485.34|489.17|485.17|28
1615045060000|2021-03-06 15:37:40|489.35|485.35|489.46|485.46|489.46|485.46|489.35|485.35|18
1615045070000|2021-03-06 15:37:50|489.45|485.45|489.51|485.51|489.51|485.51|489.44|485.44|7
1615045080000|2021-03-06 15:38:00|489.56|485.56|489.55|485.55|489.69|485.69|489.54|485.54|23
1615045090000|2021-03-06 15:38:10|489.51|485.51|489.46|485.46|489.51|485.51|489.45|485.45|17
1615045100000|2021-03-06 15:38:20|489.45|485.45|489.32|485.32|489.49|485.49|489.32|485.32|19
1615045110000|2021-03-06 15:38:30|489.36|485.36|489.22|485.22|489.37|485.37|489.22|485.22|20
1615045120000|2021-03-06 15:38:40|489.24|485.24|489.21|485.21|489.24|485.24|489.21|485.21|6
1615045130000|2021-03-06 15:38:50|489.22|485.22|489.32|485.32|489.55|485.55|489.22|485.22|19
1615045140000|2021-03-06 15:39:00|489.33|485.33|489.35|485.35|489.36|485.36|489.32|485.32|17
1615045150000|2021-03-06 15:39:10|489.34|485.34|489.26|485.26|489.34|485.34|489.26|485.26|12
1615045160000|2021-03-06 15:39:20|489.27|485.27|489.41|485.41|489.41|485.41|489.25|485.25|17
1615045170000|2021-03-06 15:39:30|489.44|485.44|489.61|485.61|489.61|485.61|489.44|485.44|25
1615045180000|2021-03-06 15:39:40|489.62|485.62|489.77|485.77|489.78|485.78|489.62|485.62|22
1615045190000|2021-03-06 15:39:50|489.78|485.78|489.8|485.8|489.91|485.91|489.77|485.77|21
1615045200000|2021-03-06 15:40:00|489.85|485.85|489.78|485.78|489.87|485.87|489.76|485.76|15
1615045210000|2021-03-06 15:40:10|489.79|485.79|489.86|485.86|489.89|485.89|489.79|485.79|7
1615045220000|2021-03-06 15:40:20|489.85|485.85|490.01|486.01|490.01|486.01|489.85|485.85|7
1615045230000|2021-03-06 15:40:30|489.96|485.96|489.93|485.93|489.96|485.96|489.85|485.85|18
1615045240000|2021-03-06 15:40:40|489.96|485.96|490|486|490|486|489.96|485.96|7
1615045250000|2021-03-06 15:40:50|489.99|485.99|489.87|485.87|490|486|489.86|485.86|22
1615045260000|2021-03-06 15:41:00|489.88|485.88|489.77|485.77|489.88|485.88|489.71|485.71|20
1615045270000|2021-03-06 15:41:10|489.75|485.75|489.9|485.9|489.99|485.99|489.75|485.75|22
1615045280000|2021-03-06 15:41:20|489.89|485.89|490.02|486.02|490.07|486.07|489.85|485.85|23
1615045290000|2021-03-06 15:41:30|490.08|486.08|490.2|486.2|490.25|486.25|490.07|486.07|17
1615045300000|2021-03-06 15:41:40|490.22|486.22|490.54|486.54|490.59|486.59|490.22|486.22|15
1615045310000|2021-03-06 15:41:50|490.56|486.56|490.67|486.67|490.71|486.71|490.56|486.56|16
1615045320000|2021-03-06 15:42:00|490.69|486.69|490.65|486.65|490.72|486.72|490.65|486.65|20
1615045330000|2021-03-06 15:42:10|490.66|486.66|490.72|486.72|490.74|486.74|490.64|486.64|22
1615045340000|2021-03-06 15:42:20|490.7|486.7|490.73|486.73|490.73|486.73|490.67|486.67|24
1615045350000|2021-03-06 15:42:30|490.76|486.76|490.74|486.74|490.79|486.79|490.7|486.7|19
1615045360000|2021-03-06 15:42:40|490.76|486.76|490.66|486.66|490.78|486.78|490.46|486.46|28
1615045370000|2021-03-06 15:42:50|490.7|486.7|490.65|486.65|490.81|486.81|490.65|486.65|21
1615045380000|2021-03-06 15:43:00|490.63|486.63|490.56|486.56|490.63|486.63|490.54|486.54|17
1615045390000|2021-03-06 15:43:10|490.55|486.55|490.62|486.62|490.72|486.72|490.41|486.41|25
1615045400000|2021-03-06 15:43:20|490.61|486.61|490.8|486.8|490.83|486.83|490.53|486.53|27
1615045410000|2021-03-06 15:43:30|490.83|486.83|490.93|486.93|491|487|490.82|486.82|23
1615045420000|2021-03-06 15:43:40|490.92|486.92|490.9|486.9|491.04|487.04|490.85|486.85|24
1615045430000|2021-03-06 15:43:50|490.91|486.91|490.97|486.97|491.11|487.11|490.86|486.86|30
1615045440000|2021-03-06 15:44:00|490.98|486.98|491|487|491.05|487.05|490.92|486.92|27
1615045450000|2021-03-06 15:44:10|490.98|486.98|490.67|486.67|490.98|486.98|490.67|486.67|29
1615045460000|2021-03-06 15:44:20|490.68|486.68|490.75|486.75|490.75|486.75|490.68|486.68|9
1615045470000|2021-03-06 15:44:30|490.74|486.74|491.24|487.24|491.25|487.25|490.74|486.74|25
1615045480000|2021-03-06 15:44:40|491.16|487.16|491.21|487.21|491.41|487.41|491.16|487.16|23
1615045490000|2021-03-06 15:44:50|491.25|487.25|491.21|487.21|491.25|487.25|491.08|487.08|25
1615045500000|2021-03-06 15:45:00|491.2|487.2|491.17|487.17|491.21|487.21|491.17|487.17|21
1615045510000|2021-03-06 15:45:10|491.18|487.18|490.91|486.91|491.18|487.18|490.9|486.9|23
1615045520000|2021-03-06 15:45:20|490.9|486.9|490.95|486.95|491.15|487.15|490.89|486.89|17
1615045530000|2021-03-06 15:45:30|490.96|486.96|490.91|486.91|491.15|487.15|490.91|486.91|29
1615045540000|2021-03-06 15:45:40|490.87|486.87|490.95|486.95|490.98|486.98|490.8|486.8|28
1615045550000|2021-03-06 15:45:50|490.96|486.96|490.87|486.87|490.97|486.97|490.86|486.86|23
1615045560000|2021-03-06 15:46:00|490.86|486.86|490.87|486.87|490.87|486.87|490.81|486.81|15
1615045570000|2021-03-06 15:46:10|490.93|486.93|491|487|491.05|487.05|490.93|486.93|23
1615045580000|2021-03-06 15:46:20|490.99|486.99|490.9|486.9|490.99|486.99|490.89|486.89|21
1615045590000|2021-03-06 15:46:30|490.89|486.89|490.84|486.84|490.91|486.91|490.83|486.83|14
1615045600000|2021-03-06 15:46:40|490.83|486.83|490.46|486.46|490.84|486.84|490.46|486.46|12
1615045610000|2021-03-06 15:46:50|490.45|486.45|490.48|486.48|490.56|486.56|490.45|486.45|22
1615045620000|2021-03-06 15:47:00|490.46|486.46|490.45|486.45|490.49|486.49|490.42|486.42|21
1615045630000|2021-03-06 15:47:10|490.44|486.44|490.74|486.74|490.74|486.74|490.34|486.34|27
1615045640000|2021-03-06 15:47:20|490.66|486.66|490.68|486.68|490.69|486.69|490.62|486.62|20
1615045650000|2021-03-06 15:47:30|490.67|486.67|490.48|486.48|490.67|486.67|490.46|486.46|27
1615045660000|2021-03-06 15:47:40|490.46|486.46|490.58|486.58|490.59|486.59|490.43|486.43|30
1615045670000|2021-03-06 15:47:50|490.57|486.57|490.64|486.64|490.64|486.64|490.54|486.54|15
1615045680000|2021-03-06 15:48:00|490.63|486.63|490.43|486.43|490.64|486.64|490.43|486.43|22
1615045690000|2021-03-06 15:48:10|490.45|486.45|490.47|486.47|490.47|486.47|490.42|486.42|16
1615045700000|2021-03-06 15:48:20|490.48|486.48|490.5|486.5|490.53|486.53|490.41|486.41|22
1615045710000|2021-03-06 15:48:30|490.49|486.49|490.5|486.5|490.52|486.52|490.49|486.49|15
1615045720000|2021-03-06 15:48:40|490.51|486.51|490.42|486.42|490.56|486.56|490.41|486.41|23
1615045730000|2021-03-06 15:48:50|490.41|486.41|490.39|486.39|490.43|486.43|490.36|486.36|21
1615045740000|2021-03-06 15:49:00|490.41|486.41|490.4|486.4|490.43|486.43|490.39|486.39|11
1615045750000|2021-03-06 15:49:10|490.42|486.42|490.64|486.64|490.64|486.64|490.4|486.4|24
1615045760000|2021-03-06 15:49:20|490.65|486.65|490.66|486.66|490.69|486.69|490.61|486.61|17
1615045770000|2021-03-06 15:49:30|490.65|486.65|490.56|486.56|490.66|486.66|490.56|486.56|7
1615045780000|2021-03-06 15:49:40|490.55|486.55|490.36|486.36|490.57|486.57|490.36|486.36|9
1615045790000|2021-03-06 15:49:50|490.33|486.33|490.26|486.26|490.33|486.33|490.24|486.24|14
1615045800000|2021-03-06 15:50:00|490.25|486.25|490.22|486.22|490.29|486.29|490.22|486.22|15
1615045810000|2021-03-06 15:50:10|490.21|486.21|490.07|486.07|490.23|486.23|490.05|486.05|26
1615045820000|2021-03-06 15:50:20|490.05|486.05|490.04|486.04|490.07|486.07|490.02|486.02|23
1615045830000|2021-03-06 15:50:30|490.06|486.06|490.19|486.19|490.33|486.33|490.04|486.04|27
1615045840000|2021-03-06 15:50:40|490.21|486.21|490.27|486.27|490.28|486.28|490.18|486.18|12
1615045850000|2021-03-06 15:50:50|490.25|486.25|490.5|486.5|490.5|486.5|490.23|486.23|14
1615045860000|2021-03-06 15:51:00|490.49|486.49|490.47|486.47|490.51|486.51|490.42|486.42|19
1615045870000|2021-03-06 15:51:10|490.46|486.46|490.52|486.52|490.53|486.53|490.46|486.46|29
1615045880000|2021-03-06 15:51:20|490.5|486.5|490.45|486.45|490.52|486.52|490.44|486.44|20
1615045890000|2021-03-06 15:51:30|490.44|486.44|490.5|486.5|490.51|486.51|490.44|486.44|13
1615045900000|2021-03-06 15:51:40|490.49|486.49|490.6|486.6|490.77|486.77|490.49|486.49|23
1615045910000|2021-03-06 15:51:50|490.56|486.56|490.53|486.53|490.58|486.58|490.51|486.51|16
1615045920000|2021-03-06 15:52:00|490.55|486.55|490.52|486.52|490.55|486.55|490.52|486.52|2
1615045930000|2021-03-06 15:52:10|490.49|486.49|490.48|486.48|490.49|486.49|490.45|486.45|10
1615045940000|2021-03-06 15:52:20|490.49|486.49|490.39|486.39|490.49|486.49|490.36|486.36|21
1615045950000|2021-03-06 15:52:30|490.41|486.41|490.33|486.33|490.41|486.41|490.33|486.33|17
1615045960000|2021-03-06 15:52:40|490.32|486.32|490.3|486.3|490.34|486.34|490.3|486.3|14
1615045970000|2021-03-06 15:52:50|490.28|486.28|490.24|486.24|490.32|486.32|490.24|486.24|18
1615045980000|2021-03-06 15:53:00|490.25|486.25|490.23|486.23|490.25|486.25|490.22|486.22|10
1615045990000|2021-03-06 15:53:10|490.22|486.22|490.22|486.22|490.23|486.23|490.2|486.2|9
1615046000000|2021-03-06 15:53:20|490.21|486.21|490.19|486.19|490.21|486.21|490.18|486.18|17
1615046010000|2021-03-06 15:53:30|490.18|486.18|490.13|486.13|490.2|486.2|490.13|486.13|9
1615046020000|2021-03-06 15:53:40|490.12|486.12|489.99|485.99|490.14|486.14|489.98|485.98|25
1615046030000|2021-03-06 15:53:50|490|486|490.05|486.05|490.07|486.07|489.97|485.97|26
1615046040000|2021-03-06 15:54:00|490.03|486.03|489.84|485.84|490.03|486.03|489.84|485.84|26
1615046050000|2021-03-06 15:54:10|489.86|485.86|489.83|485.83|489.87|485.87|489.8|485.8|18
1615046060000|2021-03-06 15:54:20|489.81|485.81|489.74|485.74|489.81|485.81|489.72|485.72|24
1615046070000|2021-03-06 15:54:30|489.75|485.75|489.73|485.73|489.78|485.78|489.7|485.7|17
1615046080000|2021-03-06 15:54:40|489.75|485.75|489.51|485.51|489.75|485.75|489.46|485.46|21
1615046090000|2021-03-06 15:54:50|489.5|485.5|489.53|485.53|489.59|485.59|489.5|485.5|24
1615046100000|2021-03-06 15:55:00|489.56|485.56|489.49|485.49|489.56|485.56|489.47|485.47|21
1615046110000|2021-03-06 15:55:10|489.48|485.48|489.52|485.52|489.6|485.6|489.48|485.48|23
1615046120000|2021-03-06 15:55:20|489.58|485.58|489.7|485.7|489.8|485.8|489.58|485.58|26
1615046130000|2021-03-06 15:55:30|489.71|485.71|489.45|485.45|489.71|485.71|489.44|485.44|26
1615046140000|2021-03-06 15:55:40|489.44|485.44|489.3|485.3|489.46|485.46|489.3|485.3|16
1615046150000|2021-03-06 15:55:50|489.29|485.29|489.23|485.23|489.32|485.32|489.23|485.23|26
1615046160000|2021-03-06 15:56:00|489.24|485.24|489.64|485.64|489.65|485.65|489.24|485.24|17
1615046170000|2021-03-06 15:56:10|489.62|485.62|489.64|485.64|489.72|485.72|489.59|485.59|28
1615046180000|2021-03-06 15:56:20|489.65|485.65|489.69|485.69|489.69|485.69|489.55|485.55|29
1615046190000|2021-03-06 15:56:30|489.68|485.68|489.55|485.55|489.68|485.68|489.5|485.5|24
1615046200000|2021-03-06 15:56:40|489.52|485.52|489.54|485.54|489.54|485.54|489.5|485.5|27
1615046210000|2021-03-06 15:56:50|489.55|485.55|489.63|485.63|489.69|485.69|489.55|485.55|24
1615046220000|2021-03-06 15:57:00|489.62|485.62|489.45|485.45|489.62|485.62|489.43|485.43|29
1615046230000|2021-03-06 15:57:10|489.47|485.47|489.45|485.45|489.47|485.47|489.42|485.42|22
1615046240000|2021-03-06 15:57:20|489.51|485.51|489.65|485.65|489.69|485.69|489.51|485.51|26
1615046250000|2021-03-06 15:57:30|489.64|485.64|489.61|485.61|489.68|485.68|489.6|485.6|30
1615046260000|2021-03-06 15:57:40|489.58|485.58|489.67|485.67|489.68|485.68|489.57|485.57|31
1615046270000|2021-03-06 15:57:50|489.68|485.68|489.63|485.63|489.73|485.73|489.63|485.63|21
1615046280000|2021-03-06 15:58:00|489.57|485.57|489.37|485.37|489.6|485.6|489.36|485.36|27
1615046290000|2021-03-06 15:58:10|489.36|485.36|489.32|485.32|489.37|485.37|489.32|485.32|7
1615046300000|2021-03-06 15:58:20|489.29|485.29|489.09|485.09|489.29|485.29|489.09|485.09|22
1615046310000|2021-03-06 15:58:30|489.08|485.08|488.75|484.75|489.09|485.09|488.75|484.75|22
1615046320000|2021-03-06 15:58:40|488.57|484.57|488.59|484.59|488.65|484.65|488.56|484.56|17
1615046330000|2021-03-06 15:58:50|488.58|484.58|488.61|484.61|488.64|484.64|488.57|484.57|27
1615046340000|2021-03-06 15:59:00|488.59|484.59|488.63|484.63|488.66|484.66|488.59|484.59|22
1615046350000|2021-03-06 15:59:10|488.64|484.64|488.34|484.34|488.66|484.66|488.3|484.3|27
1615046360000|2021-03-06 15:59:20|488.39|484.39|488.54|484.54|488.54|484.54|488.26|484.26|30
1615046370000|2021-03-06 15:59:30|488.53|484.53|488.4|484.4|488.6|484.6|488.36|484.36|29
1615046380000|2021-03-06 15:59:40|488.39|484.39|488.67|484.67|488.67|484.67|488.36|484.36|31
1615046390000|2021-03-06 15:59:50|488.63|484.63|488.14|484.14|488.63|484.63|488.14|484.14|33
1615046400000|2021-03-06 16:00:00|488.13|484.13|487.99|483.99|488.18|484.18|487.99|483.99|28
1615046410000|2021-03-06 16:00:10|488|484|488.08|484.08|488.12|484.12|487.92|483.92|29
1615046420000|2021-03-06 16:00:20|488.06|484.06|488.03|484.03|488.38|484.38|487.99|483.99|30
1615046430000|2021-03-06 16:00:30|488.04|484.04|487.79|483.79|488.08|484.08|487.76|483.76|28
1615046440000|2021-03-06 16:00:40|487.78|483.78|487.66|483.66|487.8|483.8|487.59|483.59|29
1615046450000|2021-03-06 16:00:50|487.63|483.63|487.48|483.48|487.63|483.63|487.48|483.48|28
1615046460000|2021-03-06 16:01:00|487.49|483.49|487.51|483.51|487.55|483.55|487.48|483.48|24
1615046470000|2021-03-06 16:01:10|487.47|483.47|487.13|483.13|487.48|483.48|487.13|483.13|27
1615046480000|2021-03-06 16:01:20|487.16|483.16|487.03|483.03|487.17|483.17|486.97|482.97|29
1615046490000|2021-03-06 16:01:30|486.99|482.99|487.01|483.01|487.19|483.19|486.85|482.85|23
1615046500000|2021-03-06 16:01:40|486.95|482.95|487.34|483.34|487.39|483.39|486.95|482.95|37
1615046510000|2021-03-06 16:01:50|487.33|483.33|487.37|483.37|487.57|483.57|487.22|483.22|36
1615046520000|2021-03-06 16:02:00|487.38|483.38|487.56|483.56|487.58|483.58|487.38|483.38|32
1615046530000|2021-03-06 16:02:10|487.61|483.61|487.51|483.51|487.72|483.72|487.51|483.51|33
1615046540000|2021-03-06 16:02:20|487.52|483.52|487.78|483.78|487.8|483.8|487.51|483.51|31
1615046550000|2021-03-06 16:02:30|487.79|483.79|487.16|483.16|487.79|483.79|487.16|483.16|32
1615046560000|2021-03-06 16:02:40|487.14|483.14|487.55|483.55|487.66|483.66|487.09|483.09|36
1615046570000|2021-03-06 16:02:50|487.57|483.57|487.77|483.77|487.78|483.78|487.57|483.57|32
1615046580000|2021-03-06 16:03:00|487.79|483.79|488.38|484.38|488.38|484.38|487.78|483.78|33
1615046590000|2021-03-06 16:03:10|488.4|484.4|488.43|484.43|488.71|484.71|488.37|484.37|29
1615046600000|2021-03-06 16:03:20|488.44|484.44|488.74|484.74|488.74|484.74|488.43|484.43|36
1615046610000|2021-03-06 16:03:30|488.75|484.75|489.03|485.03|489.1|485.1|488.74|484.74|29
1615046620000|2021-03-06 16:03:40|488.94|484.94|489.42|485.42|489.83|485.83|488.94|484.94|35
1615046630000|2021-03-06 16:03:50|489.45|485.45|489.64|485.64|489.73|485.73|489.36|485.36|33
1615046640000|2021-03-06 16:04:00|489.51|485.51|489.39|485.39|489.51|485.51|489.21|485.21|32
1615046650000|2021-03-06 16:04:10|489.37|485.37|489.95|485.95|490.05|486.05|489.37|485.37|28
1615046660000|2021-03-06 16:04:20|490.06|486.06|490.1|486.1|490.29|486.29|489.96|485.96|35
1615046670000|2021-03-06 16:04:30|490.15|486.15|489.93|485.93|490.15|486.15|489.79|485.79|31
1615046680000|2021-03-06 16:04:40|489.89|485.89|489.28|485.28|489.9|485.9|489.27|485.27|30
1615046690000|2021-03-06 16:04:50|489.3|485.3|489.38|485.38|489.4|485.4|489.26|485.26|28
1615046700000|2021-03-06 16:05:00|489.36|485.36|489.91|485.91|489.94|485.94|489.36|485.36|32
1615046710000|2021-03-06 16:05:10|489.92|485.92|489.75|485.75|489.94|485.94|489.7|485.7|29
1615046720000|2021-03-06 16:05:20|489.76|485.76|489.75|485.75|489.85|485.85|489.68|485.68|31
1615046730000|2021-03-06 16:05:30|489.76|485.76|490.1|486.1|490.1|486.1|489.72|485.72|27
1615046740000|2021-03-06 16:05:40|490.09|486.09|490.28|486.28|490.34|486.34|490.09|486.09|24
1615046750000|2021-03-06 16:05:50|490.3|486.3|490.29|486.29|490.33|486.33|490.22|486.22|26
1615046760000|2021-03-06 16:06:00|490.31|486.31|490.37|486.37|490.37|486.37|490.12|486.12|27
1615046770000|2021-03-06 16:06:10|490.36|486.36|490.28|486.28|490.47|486.47|490.18|486.18|28
1615046780000|2021-03-06 16:06:20|490.29|486.29|490.31|486.31|490.42|486.42|490.06|486.06|31
1615046790000|2021-03-06 16:06:30|490.3|486.3|490.98|486.98|491|487|490.3|486.3|32
1615046800000|2021-03-06 16:06:40|490.99|486.99|490.96|486.96|490.99|486.99|490.73|486.73|35
1615046810000|2021-03-06 16:06:50|490.97|486.97|490.81|486.81|490.97|486.97|490.5|486.5|35
1615046820000|2021-03-06 16:07:00|490.83|486.83|490.91|486.91|490.97|486.97|490.8|486.8|33
1615046830000|2021-03-06 16:07:10|490.93|486.93|491.03|487.03|491.03|487.03|490.68|486.68|28
1615046840000|2021-03-06 16:07:20|490.89|486.89|490.68|486.68|490.89|486.89|490.68|486.68|29
1615046850000|2021-03-06 16:07:30|490.66|486.66|490.64|486.64|490.72|486.72|490.58|486.58|29
1615046860000|2021-03-06 16:07:40|490.62|486.62|490.49|486.49|490.63|486.63|490.49|486.49|28
1615046870000|2021-03-06 16:07:50|490.45|486.45|490.74|486.74|490.84|486.84|490.32|486.32|32
1615046880000|2021-03-06 16:08:00|490.78|486.78|491.1|487.1|491.13|487.13|490.78|486.78|25
1615046890000|2021-03-06 16:08:10|491|487|491.02|487.02|491.14|487.14|490.94|486.94|33
1615046900000|2021-03-06 16:08:20|491.01|487.01|490.85|486.85|491.14|487.14|490.74|486.74|30
1615046910000|2021-03-06 16:08:30|490.86|486.86|490.95|486.95|491.11|487.11|490.85|486.85|25
1615046920000|2021-03-06 16:08:40|491.2|487.2|490.89|486.89|491.2|487.2|490.89|486.89|23
1615046930000|2021-03-06 16:08:50|490.82|486.82|490.66|486.66|490.82|486.82|490.63|486.63|18
1615046940000|2021-03-06 16:09:00|490.55|486.55|490.91|486.91|490.92|486.92|490.55|486.55|27
1615046950000|2021-03-06 16:09:10|490.89|486.89|490.93|486.93|490.93|486.93|490.88|486.88|24
1615046960000|2021-03-06 16:09:20|490.94|486.94|491.09|487.09|491.11|487.11|490.92|486.92|27
1615046970000|2021-03-06 16:09:30|491.08|487.08|490.93|486.93|491.08|487.08|490.87|486.87|23
1615046980000|2021-03-06 16:09:40|491.02|487.02|491.18|487.18|491.24|487.24|491|487|23
1615046990000|2021-03-06 16:09:50|491.16|487.16|491.25|487.25|491.26|487.26|491.1|487.1|29
1615047000000|2021-03-06 16:10:00|491.2|487.2|491.39|487.39|491.43|487.43|491.2|487.2|22
1615047010000|2021-03-06 16:10:10|491.38|487.38|491.17|487.17|491.53|487.53|491.17|487.17|31
1615047020000|2021-03-06 16:10:20|491.12|487.12|491.06|487.06|491.12|487.12|491.06|487.06|18
1615047030000|2021-03-06 16:10:30|491.05|487.05|490.94|486.94|491.24|487.24|490.94|486.94|21
1615047040000|2021-03-06 16:10:40|490.95|486.95|490.81|486.81|490.95|486.95|490.76|486.76|16
1615047050000|2021-03-06 16:10:50|490.8|486.8|490.78|486.78|490.95|486.95|490.76|486.76|9
1615047060000|2021-03-06 16:11:00|490.77|486.77|490.55|486.55|490.77|486.77|490.54|486.54|17
1615047070000|2021-03-06 16:11:10|490.56|486.56|490.41|486.41|490.73|486.73|490.23|486.23|30
1615047080000|2021-03-06 16:11:20|490.36|486.36|490.08|486.08|490.36|486.36|490.03|486.03|27
1615047090000|2021-03-06 16:11:30|490.05|486.05|490.38|486.38|490.41|486.41|490.02|486.02|27
1615047100000|2021-03-06 16:11:40|490.39|486.39|490.63|486.63|490.75|486.75|490.38|486.38|33
1615047110000|2021-03-06 16:11:50|490.64|486.64|490.19|486.19|490.64|486.64|490.17|486.17|30
1615047120000|2021-03-06 16:12:00|490.17|486.17|490.19|486.19|490.57|486.57|490.09|486.09|23
1615047130000|2021-03-06 16:12:10|490.18|486.18|490.35|486.35|490.36|486.36|490.18|486.18|18
1615047140000|2021-03-06 16:12:20|490.36|486.36|490.56|486.56|490.56|486.56|490.29|486.29|19
1615047150000|2021-03-06 16:12:30|490.78|486.78|490.86|486.86|490.93|486.93|490.61|486.61|32
1615047160000|2021-03-06 16:12:40|490.85|486.85|490.59|486.59|490.9|486.9|490.48|486.48|24
1615047170000|2021-03-06 16:12:50|490.58|486.58|490.82|486.82|490.99|486.99|490.47|486.47|24
1615047180000|2021-03-06 16:13:00|490.71|486.71|490.71|486.71|490.81|486.81|490.68|486.68|26
1615047190000|2021-03-06 16:13:10|490.78|486.78|491.03|487.03|491.14|487.14|490.69|486.69|37
1615047200000|2021-03-06 16:13:20|491|487|491.06|487.06|491.16|487.16|490.94|486.94|28
1615047210000|2021-03-06 16:13:30|491.03|487.03|491.24|487.24|491.25|487.25|491.03|487.03|25
1615047220000|2021-03-06 16:13:40|491.29|487.29|491.42|487.42|491.56|487.56|491.29|487.29|28
1615047230000|2021-03-06 16:13:50|491.44|487.44|491.29|487.29|491.57|487.57|491.27|487.27|32
1615047240000|2021-03-06 16:14:00|491.26|487.26|491.54|487.54|491.59|487.59|491.24|487.24|32
1615047250000|2021-03-06 16:14:10|491.53|487.53|491.55|487.55|491.66|487.66|491.48|487.48|24
1615047260000|2021-03-06 16:14:20|491.63|487.63|491.67|487.67|491.67|487.67|491.52|487.52|22
1615047270000|2021-03-06 16:14:30|491.68|487.68|491.6|487.6|491.85|487.85|491.56|487.56|29
1615047280000|2021-03-06 16:14:40|491.68|487.68|491.69|487.69|492.04|488.04|491.64|487.64|32
1615047290000|2021-03-06 16:14:50|491.66|487.66|492.13|488.13|492.13|488.13|491.63|487.63|28
1615047300000|2021-03-06 16:15:00|491.9|487.9|492.14|488.14|492.34|488.34|491.9|487.9|30
1615047310000|2021-03-06 16:15:10|492.08|488.08|491.88|487.88|492.18|488.18|491.88|487.88|28
1615047320000|2021-03-06 16:15:20|491.92|487.92|492.59|488.59|492.59|488.59|491.92|487.92|25
1615047330000|2021-03-06 16:15:30|492.65|488.65|492.95|488.95|492.99|488.99|492.6|488.6|30
1615047340000|2021-03-06 16:15:40|493.02|489.02|494.37|490.37|494.37|490.37|492.92|488.92|26
1615047350000|2021-03-06 16:15:50|494.36|490.36|494.49|490.49|494.62|490.62|494.34|490.34|27
1615047360000|2021-03-06 16:16:00|494.5|490.5|493.79|489.79|494.52|490.52|493.79|489.79|32
1615047370000|2021-03-06 16:16:10|493.78|489.78|493.48|489.48|493.78|489.78|493.46|489.46|36
1615047380000|2021-03-06 16:16:20|493.44|489.44|493.24|489.24|493.54|489.54|493.15|489.15|33
1615047390000|2021-03-06 16:16:30|493.25|489.25|492.4|488.4|493.34|489.34|492.39|488.39|28
1615047400000|2021-03-06 16:16:40|492.39|488.39|492.53|488.53|492.93|488.93|492.37|488.37|32
1615047410000|2021-03-06 16:16:50|492.54|488.54|492.72|488.72|492.99|488.99|492.38|488.38|25
1615047420000|2021-03-06 16:17:00|492.62|488.62|492.63|488.63|492.72|488.72|492.48|488.48|32
1615047430000|2021-03-06 16:17:10|492.64|488.64|492.72|488.72|492.88|488.88|492.53|488.53|31
1615047440000|2021-03-06 16:17:20|492.71|488.71|491.89|487.89|492.73|488.73|491.89|487.89|24
1615047450000|2021-03-06 16:17:30|492.36|488.36|492.36|488.36|492.48|488.48|492.16|488.16|23
1615047460000|2021-03-06 16:17:40|492.32|488.32|492.01|488.01|492.32|488.32|491.98|487.98|32
1615047470000|2021-03-06 16:17:50|492.02|488.02|492.37|488.37|492.38|488.38|491.51|487.51|35
1615047480000|2021-03-06 16:18:00|492.32|488.32|492.64|488.64|492.69|488.69|491.66|487.66|29
1615047490000|2021-03-06 16:18:10|492.65|488.65|492.59|488.59|492.77|488.77|492.09|488.09|31
1615047500000|2021-03-06 16:18:20|492.51|488.51|492.54|488.54|492.68|488.68|492.5|488.5|21
1615047510000|2021-03-06 16:18:30|492.41|488.41|492.37|488.37|492.69|488.69|492.15|488.15|26
1615047520000|2021-03-06 16:18:40|492.43|488.43|492.51|488.51|492.81|488.81|492.4|488.4|23
1615047530000|2021-03-06 16:18:50|492.34|488.34|492.27|488.27|492.73|488.73|492.18|488.18|32
1615047540000|2021-03-06 16:19:00|492.29|488.29|492.19|488.19|492.48|488.48|492.08|488.08|31
1615047550000|2021-03-06 16:19:10|492.21|488.21|492.16|488.16|492.32|488.32|492.11|488.11|31
1615047560000|2021-03-06 16:19:20|492.18|488.18|492.63|488.63|492.71|488.71|492.18|488.18|26
1615047570000|2021-03-06 16:19:30|492.54|488.54|493.21|489.21|493.36|489.36|492.36|488.36|31
1615047580000|2021-03-06 16:19:40|493.2|489.2|493.49|489.49|493.62|489.62|493.2|489.2|28
1615047590000|2021-03-06 16:19:50|493.46|489.46|493.53|489.53|493.57|489.57|493.46|489.46|31
1615047600000|2021-03-06 16:20:00|493.52|489.52|493.12|489.12|493.54|489.54|493.02|489.02|28
1615047610000|2021-03-06 16:20:10|493.11|489.11|492.97|488.97|493.15|489.15|492.97|488.97|23
1615047620000|2021-03-06 16:20:20|492.96|488.96|492.67|488.67|493.02|489.02|492.65|488.65|30
1615047630000|2021-03-06 16:20:30|492.73|488.73|492.88|488.88|492.99|488.99|492.59|488.59|34
1615047640000|2021-03-06 16:20:40|492.86|488.86|492.91|488.91|493.1|489.1|492.84|488.84|28
1615047650000|2021-03-06 16:20:50|492.9|488.9|492.8|488.8|492.9|488.9|492.8|488.8|22
1615047660000|2021-03-06 16:21:00|492.86|488.86|492.79|488.79|493.1|489.1|492.79|488.79|24
1615047670000|2021-03-06 16:21:10|492.77|488.77|492.67|488.67|492.77|488.77|492.65|488.65|19
1615047680000|2021-03-06 16:21:20|492.66|488.66|492.19|488.19|492.66|488.66|492.18|488.18|23
1615047690000|2021-03-06 16:21:30|492.18|488.18|491.9|487.9|492.24|488.24|491.9|487.9|30
1615047700000|2021-03-06 16:21:40|491.91|487.91|492.18|488.18|492.19|488.19|491.9|487.9|26
1615047710000|2021-03-06 16:21:50|492.16|488.16|492.47|488.47|492.67|488.67|492.12|488.12|31
1615047720000|2021-03-06 16:22:00|492.45|488.45|492.67|488.67|492.67|488.67|492.27|488.27|25
1615047730000|2021-03-06 16:22:10|492.66|488.66|493.02|489.02|493.03|489.03|492.66|488.66|24
1615047740000|2021-03-06 16:22:20|493|489|492.89|488.89|493|489|492.78|488.78|24
1615047750000|2021-03-06 16:22:30|493.01|489.01|492.53|488.53|493.04|489.04|492.49|488.49|29
1615047760000|2021-03-06 16:22:40|492.48|488.48|492.71|488.71|492.71|488.71|492.43|488.43|26
1615047770000|2021-03-06 16:22:50|492.72|488.72|492.75|488.75|492.78|488.78|492.71|488.71|17
1615047780000|2021-03-06 16:23:00|492.77|488.77|492.9|488.9|492.97|488.97|492.74|488.74|25
1615047790000|2021-03-06 16:23:10|492.85|488.85|492.74|488.74|492.93|488.93|492.74|488.74|27
1615047800000|2021-03-06 16:23:20|492.66|488.66|492.51|488.51|492.8|488.8|492.45|488.45|25
1615047810000|2021-03-06 16:23:30|492.5|488.5|492.8|488.8|492.81|488.81|492.5|488.5|23
1615047820000|2021-03-06 16:23:40|492.83|488.83|492.54|488.54|492.83|488.83|492.5|488.5|19
1615047830000|2021-03-06 16:23:50|492.57|488.57|492.54|488.54|492.57|488.57|492.53|488.53|13
1615047840000|2021-03-06 16:24:00|492.53|488.53|492.91|488.91|493.04|489.04|492.53|488.53|20
1615047850000|2021-03-06 16:24:10|492.92|488.92|493.1|489.1|493.12|489.12|492.9|488.9|29
1615047860000|2021-03-06 16:24:20|493.11|489.11|493.13|489.13|493.14|489.14|493.05|489.05|25
1615047870000|2021-03-06 16:24:30|493.11|489.11|493.02|489.02|493.19|489.19|493|489|20
1615047880000|2021-03-06 16:24:40|493|489|492.85|488.85|493|489|492.83|488.83|26
1615047890000|2021-03-06 16:24:50|492.86|488.86|492.9|488.9|492.9|488.9|492.83|488.83|12
1615047900000|2021-03-06 16:25:00|492.91|488.91|493.13|489.13|493.21|489.21|492.91|488.91|22
1615047910000|2021-03-06 16:25:10|493.14|489.14|493.21|489.21|493.29|489.29|493.14|489.14|27
1615047920000|2021-03-06 16:25:20|493.22|489.22|493.22|489.22|493.24|489.24|493.17|489.17|15
1615047930000|2021-03-06 16:25:30|493.23|489.23|493.29|489.29|493.4|489.4|493.23|489.23|27
1615047940000|2021-03-06 16:25:40|493.28|489.28|493.24|489.24|493.31|489.31|493.19|489.19|20
1615047950000|2021-03-06 16:25:50|493.28|489.28|493.17|489.17|493.28|489.28|493.16|489.16|15
1615047960000|2021-03-06 16:26:00|493.13|489.13|493.03|489.03|493.13|489.13|493.02|489.02|12
1615047970000|2021-03-06 16:26:10|493.05|489.05|492.91|488.91|493.05|489.05|492.9|488.9|17
1615047980000|2021-03-06 16:26:20|492.81|488.81|492.72|488.72|492.84|488.84|492.71|488.71|13
1615047990000|2021-03-06 16:26:30|492.73|488.73|492.95|488.95|493.03|489.03|492.73|488.73|20
1615048000000|2021-03-06 16:26:40|492.96|488.96|492.94|488.94|493.07|489.07|492.91|488.91|7
1615048010000|2021-03-06 16:26:50|492.95|488.95|492.9|488.9|492.95|488.95|492.86|488.86|12
1615048020000|2021-03-06 16:27:00|492.89|488.89|492.82|488.82|492.9|488.9|492.78|488.78|15
1615048030000|2021-03-06 16:27:10|492.81|488.81|492.87|488.87|492.87|488.87|492.81|488.81|7
1615048040000|2021-03-06 16:27:20|492.83|488.83|492.65|488.65|492.83|488.83|492.64|488.64|13
1615048050000|2021-03-06 16:27:30|492.66|488.66|492.87|488.87|492.96|488.96|492.65|488.65|21
1615048060000|2021-03-06 16:27:40|492.9|488.9|493.01|489.01|493.03|489.03|492.87|488.87|24
1615048070000|2021-03-06 16:27:50|493|489|493.11|489.11|493.11|489.11|493|489|19
1615048080000|2021-03-06 16:28:00|493.1|489.1|492.87|488.87|493.14|489.14|492.86|488.86|25
1615048090000|2021-03-06 16:28:10|492.85|488.85|492.77|488.77|492.86|488.86|492.74|488.74|18
1615048100000|2021-03-06 16:28:20|492.78|488.78|492.78|488.78|492.83|488.83|492.76|488.76|15
1615048110000|2021-03-06 16:28:30|492.8|488.8|492.9|488.9|493.03|489.03|492.77|488.77|27
1615048120000|2021-03-06 16:28:40|492.91|488.91|493.06|489.06|493.12|489.12|492.89|488.89|29
1615048130000|2021-03-06 16:28:50|493.05|489.05|492.94|488.94|493.06|489.06|492.77|488.77|21
1615048140000|2021-03-06 16:29:00|492.92|488.92|492.89|488.89|492.93|488.93|492.86|488.86|15
1615048150000|2021-03-06 16:29:10|492.9|488.9|493.05|489.05|493.06|489.06|492.86|488.86|18
1615048160000|2021-03-06 16:29:20|493.01|489.01|492.82|488.82|493.03|489.03|492.82|488.82|12
1615048170000|2021-03-06 16:29:30|492.81|488.81|492.88|488.88|492.95|488.95|492.8|488.8|21
1615048190000|2021-03-06 16:29:50|492.87|488.87|492.86|488.86|492.87|488.87|492.84|488.84|9
1615048200000|2021-03-06 16:30:00|492.87|488.87|492.88|488.88|492.88|488.88|492.87|488.87|4
1615048210000|2021-03-06 16:30:10|492.84|488.84|492.67|488.67|492.84|488.84|492.67|488.67|4
1615048220000|2021-03-06 16:30:20|492.68|488.68|492.9|488.9|492.9|488.9|492.68|488.68|12
1615048230000|2021-03-06 16:30:30|492.93|488.93|493.08|489.08|493.15|489.15|492.9|488.9|19
1615048240000|2021-03-06 16:30:40|493.07|489.07|493.02|489.02|493.12|489.12|493|489|20
1615048250000|2021-03-06 16:30:50|493.03|489.03|492.96|488.96|493.05|489.05|492.81|488.81|18
1615048260000|2021-03-06 16:31:00|492.97|488.97|493.05|489.05|493.11|489.11|492.96|488.96|19
1615048270000|2021-03-06 16:31:10|493.06|489.06|493.06|489.06|493.06|489.06|493.05|489.05|5
1615048280000|2021-03-06 16:31:20|493.1|489.1|493.49|489.49|493.51|489.51|493.1|489.1|22
1615048290000|2021-03-06 16:31:30|493.5|489.5|493.44|489.44|493.64|489.64|493.38|489.38|29
1615048300000|2021-03-06 16:31:40|493.47|489.47|493.38|489.38|493.56|489.56|493.38|489.38|24
1615048310000|2021-03-06 16:31:50|493.36|489.36|493.31|489.31|493.55|489.55|493.25|489.25|25
1615048320000|2021-03-06 16:32:00|493.29|489.29|493.28|489.28|493.41|489.41|493.22|489.22|24
1615048330000|2021-03-06 16:32:10|493.36|489.36|493.29|489.29|493.36|489.36|493.29|489.29|14
1615048340000|2021-03-06 16:32:20|493.3|489.3|493.07|489.07|493.31|489.31|493.07|489.07|18
1615048350000|2021-03-06 16:32:30|493.08|489.08|492.85|488.85|493.17|489.17|492.85|488.85|24
1615048360000|2021-03-06 16:32:40|492.86|488.86|493.02|489.02|493.11|489.11|492.81|488.81|27
1615048370000|2021-03-06 16:32:50|493|489|492.9|488.9|493|489|492.9|488.9|26
1615048380000|2021-03-06 16:33:00|492.89|488.89|492.99|488.99|493|489|492.76|488.76|26
1615048390000|2021-03-06 16:33:10|493|489|493.09|489.09|493.11|489.11|493|489|14
1615048400000|2021-03-06 16:33:20|493.08|489.08|492.64|488.64|493.08|489.08|492.64|488.64|20
1615048410000|2021-03-06 16:33:30|492.65|488.65|492.65|488.65|492.68|488.68|492.61|488.61|12
1615048420000|2021-03-06 16:33:40|492.66|488.66|492.61|488.61|492.66|488.66|492.61|488.61|11
1615048430000|2021-03-06 16:33:50|492.6|488.6|492.54|488.54|492.72|488.72|492.54|488.54|15
1615048440000|2021-03-06 16:34:00|492.55|488.55|492.48|488.48|492.56|488.56|492.48|488.48|21
1615048450000|2021-03-06 16:34:10|492.5|488.5|492.18|488.18|492.5|488.5|492.16|488.16|27
1615048460000|2021-03-06 16:34:20|492.17|488.17|492.28|488.28|492.47|488.47|492.15|488.15|15
1615048470000|2021-03-06 16:34:30|492.3|488.3|492.39|488.39|492.5|488.5|492.23|488.23|21
1615048480000|2021-03-06 16:34:40|492.4|488.4|492.47|488.47|492.51|488.51|492.3|488.3|24
1615048490000|2021-03-06 16:34:50|492.46|488.46|492.45|488.45|492.48|488.48|492.42|488.42|13
1615048500000|2021-03-06 16:35:00|492.44|488.44|492.41|488.41|492.68|488.68|492.37|488.37|23
1615048510000|2021-03-06 16:35:10|492.44|488.44|492.39|488.39|492.51|488.51|492.39|488.39|19
1615048520000|2021-03-06 16:35:20|492.34|488.34|492.11|488.11|492.34|488.34|492.11|488.11|18
1615048530000|2021-03-06 16:35:30|492.1|488.1|491.53|487.53|492.1|488.1|491.53|487.53|23
1615048540000|2021-03-06 16:35:40|491.52|487.52|491.42|487.42|491.52|487.52|491.33|487.33|22
1615048550000|2021-03-06 16:35:50|491.38|487.38|491.18|487.18|491.39|487.39|491.18|487.18|25
1615048560000|2021-03-06 16:36:00|491.19|487.19|491.27|487.27|491.29|487.29|491.13|487.13|19
1615048570000|2021-03-06 16:36:10|491.3|487.3|491.65|487.65|491.7|487.7|491.3|487.3|30
1615048580000|2021-03-06 16:36:20|491.66|487.66|491.79|487.79|491.9|487.9|491.65|487.65|24
1615048590000|2021-03-06 16:36:30|491.8|487.8|491.9|487.9|492.01|488.01|491.75|487.75|25
1615048600000|2021-03-06 16:36:40|491.91|487.91|491.23|487.23|491.91|487.91|491.23|487.23|33
1615048610000|2021-03-06 16:36:50|491.22|487.22|490.75|486.75|491.22|487.22|490.74|486.74|27
1615048620000|2021-03-06 16:37:00|490.76|486.76|490.87|486.87|490.87|486.87|490.56|486.56|32
1615048630000|2021-03-06 16:37:10|490.89|486.89|491.08|487.08|491.08|487.08|490.85|486.85|26
1615048640000|2021-03-06 16:37:20|491.1|487.1|491.27|487.27|491.31|487.31|491.1|487.1|26
1615048650000|2021-03-06 16:37:30|491.22|487.22|490.99|486.99|491.22|487.22|490.85|486.85|24
1615048660000|2021-03-06 16:37:40|491|487|491.27|487.27|491.47|487.47|491|487|23
1615048670000|2021-03-06 16:37:50|491.26|487.26|491.39|487.39|491.42|487.42|491.26|487.26|24
1615048680000|2021-03-06 16:38:00|491.37|487.37|491.24|487.24|491.37|487.37|491.15|487.15|26
1615048690000|2021-03-06 16:38:10|491.25|487.25|491.27|487.27|491.28|487.28|491.22|487.22|7
1615048700000|2021-03-06 16:38:20|491.28|487.28|490.93|486.93|491.28|487.28|490.93|486.93|18
1615048710000|2021-03-06 16:38:30|490.92|486.92|490.68|486.68|490.93|486.93|490.67|486.67|21
1615048720000|2021-03-06 16:38:40|490.67|486.67|490.67|486.67|490.78|486.78|490.66|486.66|21
1615048730000|2021-03-06 16:38:50|490.58|486.58|490.19|486.19|490.69|486.69|490.18|486.18|29
1615048740000|2021-03-06 16:39:00|490.18|486.18|490.46|486.46|490.53|486.53|490.16|486.16|33
1615048750000|2021-03-06 16:39:10|490.45|486.45|490.5|486.5|490.67|486.67|490.42|486.42|20
1615048760000|2021-03-06 16:39:20|490.51|486.51|490.46|486.46|490.76|486.76|490.44|486.44|31
1615048770000|2021-03-06 16:39:30|490.47|486.47|490.41|486.41|490.66|486.66|490.29|486.29|20
1615048780000|2021-03-06 16:39:40|490.39|486.39|490.36|486.36|490.42|486.42|490.34|486.34|26
1615048790000|2021-03-06 16:39:50|490.35|486.35|490.42|486.42|490.42|486.42|490.35|486.35|18
1615048800000|2021-03-06 16:40:00|490.41|486.41|490.63|486.63|490.63|486.63|490.41|486.41|22
1615048810000|2021-03-06 16:40:10|490.69|486.69|490.67|486.67|490.73|486.73|490.66|486.66|26
1615048820000|2021-03-06 16:40:20|490.66|486.66|490.51|486.51|490.8|486.8|490.39|486.39|21
1615048830000|2021-03-06 16:40:30|490.5|486.5|490.67|486.67|490.67|486.67|490.5|486.5|16
1615048840000|2021-03-06 16:40:40|490.68|486.68|490.54|486.54|490.7|486.7|490.52|486.52|15
1615048850000|2021-03-06 16:40:50|490.53|486.53|490.46|486.46|490.56|486.56|490.45|486.45|25
1615048860000|2021-03-06 16:41:00|490.45|486.45|490.48|486.48|490.51|486.51|490.45|486.45|14
1615048870000|2021-03-06 16:41:10|490.47|486.47|490.59|486.59|490.61|486.61|490.46|486.46|24
1615048880000|2021-03-06 16:41:20|490.61|486.61|490.71|486.71|490.71|486.71|490.61|486.61|23
1615048890000|2021-03-06 16:41:30|490.72|486.72|491|487|491.01|487.01|490.68|486.68|26
1615048900000|2021-03-06 16:41:40|490.95|486.95|490.7|486.7|491.17|487.17|490.66|486.66|19
1615048910000|2021-03-06 16:41:50|490.67|486.67|490.48|486.48|490.73|486.73|490.48|486.48|27
1615048920000|2021-03-06 16:42:00|490.49|486.49|490.55|486.55|490.7|486.7|490.49|486.49|31
1615048930000|2021-03-06 16:42:10|490.54|486.54|490.54|486.54|490.58|486.58|490.5|486.5|19
1615048940000|2021-03-06 16:42:20|490.53|486.53|490.49|486.49|490.53|486.53|490.35|486.35|21
1615048950000|2021-03-06 16:42:30|490.5|486.5|490.5|486.5|490.57|486.57|490.43|486.43|21
1615048960000|2021-03-06 16:42:40|490.57|486.57|490.76|486.76|490.89|486.89|490.57|486.57|19
1615048970000|2021-03-06 16:42:50|490.9|486.9|490.94|486.94|491.09|487.09|490.89|486.89|27
1615048980000|2021-03-06 16:43:00|490.95|486.95|491.01|487.01|491.03|487.03|490.85|486.85|23
1615048990000|2021-03-06 16:43:10|491.02|487.02|491.11|487.11|491.22|487.22|491.01|487.01|33
1615049000000|2021-03-06 16:43:20|491.06|487.06|491.06|487.06|491.14|487.14|490.97|486.97|22
1615049010000|2021-03-06 16:43:30|491.2|487.2|491.06|487.06|491.2|487.2|491.04|487.04|23
1615049020000|2021-03-06 16:43:40|491.1|487.1|491.13|487.13|491.19|487.19|491|487|28
1615049030000|2021-03-06 16:43:50|491.12|487.12|491.32|487.32|491.35|487.35|491.1|487.1|24
1615049040000|2021-03-06 16:44:00|491.3|487.3|490.96|486.96|491.32|487.32|490.96|486.96|29
1615049050000|2021-03-06 16:44:10|490.93|486.93|490.91|486.91|490.93|486.93|490.77|486.77|27
1615049060000|2021-03-06 16:44:20|490.89|486.89|491.07|487.07|491.07|487.07|490.85|486.85|24
1615049070000|2021-03-06 16:44:30|491.06|487.06|490.9|486.9|491.06|487.06|490.9|486.9|23
1615049080000|2021-03-06 16:44:40|490.93|486.93|491.05|487.05|491.24|487.24|490.88|486.88|29
1615049090000|2021-03-06 16:44:50|491.09|487.09|491.32|487.32|491.41|487.41|491.08|487.08|31
1615049100000|2021-03-06 16:45:00|491.28|487.28|491.31|487.31|491.34|487.34|491.27|487.27|20
1615049110000|2021-03-06 16:45:10|491.32|487.32|491.38|487.38|491.44|487.44|491.28|487.28|25
1615049120000|2021-03-06 16:45:20|491.37|487.37|491.67|487.67|491.67|487.67|491.37|487.37|25
1615049130000|2021-03-06 16:45:30|491.66|487.66|491.71|487.71|491.82|487.82|491.42|487.42|30
1615049140000|2021-03-06 16:45:40|491.78|487.78|492.24|488.24|492.24|488.24|491.69|487.69|27
1615049150000|2021-03-06 16:45:50|492.22|488.22|492.18|488.18|492.26|488.26|492.16|488.16|22
1615049160000|2021-03-06 16:46:00|492.19|488.19|492.13|488.13|492.3|488.3|492.12|488.12|31
1615049170000|2021-03-06 16:46:10|492.18|488.18|492.04|488.04|492.24|488.24|492.03|488.03|30
1615049180000|2021-03-06 16:46:20|492.07|488.07|491.87|487.87|492.07|488.07|491.87|487.87|27
1615049190000|2021-03-06 16:46:30|491.89|487.89|491.94|487.94|492.14|488.14|491.88|487.88|27
1615049200000|2021-03-06 16:46:40|491.97|487.97|491.74|487.74|491.98|487.98|491.74|487.74|24
1615049210000|2021-03-06 16:46:50|491.79|487.79|491.8|487.8|491.83|487.83|491.77|487.77|13
1615049220000|2021-03-06 16:47:00|491.79|487.79|491.74|487.74|491.82|487.82|491.68|487.68|21
1615049230000|2021-03-06 16:47:10|491.73|487.73|491.84|487.84|491.93|487.93|491.71|487.71|20
1615049240000|2021-03-06 16:47:20|491.89|487.89|491.81|487.81|491.96|487.96|491.81|487.81|19
1615049250000|2021-03-06 16:47:30|491.78|487.78|492.09|488.09|492.09|488.09|491.78|487.78|21
1615049260000|2021-03-06 16:47:40|492.1|488.1|492.16|488.16|492.2|488.2|492.08|488.08|21
1615049270000|2021-03-06 16:47:50|492.17|488.17|492.06|488.06|492.17|488.17|492.06|488.06|14
1615049280000|2021-03-06 16:48:00|492.05|488.05|492.01|488.01|492.11|488.11|492.01|488.01|14
1615049290000|2021-03-06 16:48:10|492.02|488.02|492.57|488.57|492.57|488.57|492.02|488.02|23
1615049300000|2021-03-06 16:48:20|492.53|488.53|492.54|488.54|492.55|488.55|492.45|488.45|20
1615049310000|2021-03-06 16:48:30|492.53|488.53|492.45|488.45|492.53|488.53|492.45|488.45|11
1615049320000|2021-03-06 16:48:40|492.44|488.44|492.48|488.48|492.49|488.49|492.44|488.44|12
1615049330000|2021-03-06 16:48:50|492.47|488.47|492.67|488.67|492.67|488.67|492.46|488.46|18
1615049340000|2021-03-06 16:49:00|492.68|488.68|492.67|488.67|492.68|488.68|492.67|488.67|2
1615049350000|2021-03-06 16:49:10|492.64|488.64|492.28|488.28|492.64|488.64|492.28|488.28|12
1615049360000|2021-03-06 16:49:20|492.29|488.29|492.35|488.35|492.46|488.46|492.16|488.16|31
1615049370000|2021-03-06 16:49:30|492.32|488.32|492.21|488.21|492.32|488.32|492.17|488.17|25
1615049380000|2021-03-06 16:49:40|492.22|488.22|492.35|488.35|492.38|488.38|492.2|488.2|25
1615049390000|2021-03-06 16:49:50|492.34|488.34|492.62|488.62|492.64|488.64|492.34|488.34|24
1615049400000|2021-03-06 16:50:00|492.56|488.56|492.51|488.51|492.56|488.56|492.5|488.5|8
1615049410000|2021-03-06 16:50:10|492.47|488.47|492.36|488.36|492.47|488.47|492.29|488.29|32
1615049420000|2021-03-06 16:50:20|492.43|488.43|492.39|488.39|492.45|488.45|492.28|488.28|31
1615049430000|2021-03-06 16:50:30|492.41|488.41|492.39|488.39|492.48|488.48|492.37|488.37|23
1615049440000|2021-03-06 16:50:40|492.38|488.38|492.4|488.4|492.48|488.48|492.35|488.35|23
1615049450000|2021-03-06 16:50:50|492.41|488.41|492.27|488.27|492.41|488.41|492.22|488.22|20
1615049460000|2021-03-06 16:51:00|492.29|488.29|492.22|488.22|492.4|488.4|492.22|488.22|23
1615049470000|2021-03-06 16:51:10|492.21|488.21|492.38|488.38|492.41|488.41|492.17|488.17|23
1615049480000|2021-03-06 16:51:20|492.33|488.33|492.36|488.36|492.4|488.4|492.3|488.3|21
1615049490000|2021-03-06 16:51:30|492.37|488.37|492.31|488.31|492.37|488.37|492.22|488.22|18
1615049500000|2021-03-06 16:51:40|492.32|488.32|492.32|488.32|492.42|488.42|492.26|488.26|30
1615049510000|2021-03-06 16:51:50|492.33|488.33|492.37|488.37|492.41|488.41|492.27|488.27|26
1615049520000|2021-03-06 16:52:00|492.36|488.36|492.39|488.39|492.4|488.4|492.36|488.36|12
1615049530000|2021-03-06 16:52:10|492.4|488.4|492.51|488.51|492.51|488.51|492.39|488.39|16
1615049540000|2021-03-06 16:52:20|492.5|488.5|492.58|488.58|492.58|488.58|492.48|488.48|13
1615049550000|2021-03-06 16:52:30|492.59|488.59|492.43|488.43|492.59|488.59|492.43|488.43|25
1615049560000|2021-03-06 16:52:40|492.42|488.42|492.18|488.18|492.43|488.43|492.1|488.1|23
1615049570000|2021-03-06 16:52:50|492.22|488.22|492.27|488.27|492.35|488.35|492.16|488.16|25
1615049580000|2021-03-06 16:53:00|492.26|488.26|492.31|488.31|492.34|488.34|492.23|488.23|17
1615049590000|2021-03-06 16:53:10|492.32|488.32|492.41|488.41|492.41|488.41|492.29|488.29|20
1615049600000|2021-03-06 16:53:20|492.4|488.4|492.42|488.42|492.44|488.44|492.33|488.33|26
1615049610000|2021-03-06 16:53:30|492.49|488.49|492.37|488.37|492.49|488.49|492.31|488.31|26
1615049620000|2021-03-06 16:53:40|492.38|488.38|492.36|488.36|492.38|488.38|492.31|488.31|17
1615049630000|2021-03-06 16:53:50|492.37|488.37|492.34|488.34|492.37|488.37|492.26|488.26|20
1615049640000|2021-03-06 16:54:00|492.32|488.32|492.09|488.09|492.33|488.33|492.03|488.03|30
1615049650000|2021-03-06 16:54:10|492.07|488.07|492.17|488.17|492.19|488.19|492.07|488.07|8
1615049660000|2021-03-06 16:54:20|492.13|488.13|492.05|488.05|492.13|488.13|491.99|487.99|22
1615049670000|2021-03-06 16:54:30|492.07|488.07|492|488|492.09|488.09|492|488|23
1615049680000|2021-03-06 16:54:40|492.02|488.02|492.01|488.01|492.04|488.04|492.01|488.01|17
1615049690000|2021-03-06 16:54:50|492.02|488.02|492.05|488.05|492.14|488.14|492.01|488.01|24
1615049700000|2021-03-06 16:55:00|492.03|488.03|491.99|487.99|492.08|488.08|491.93|487.93|29
1615049710000|2021-03-06 16:55:10|492|488|491.88|487.88|492.11|488.11|491.88|487.88|21
1615049720000|2021-03-06 16:55:20|491.86|487.86|491.9|487.9|491.93|487.93|491.83|487.83|30
1615049730000|2021-03-06 16:55:30|491.92|487.92|491.76|487.76|491.92|487.92|491.75|487.75|20
1615049740000|2021-03-06 16:55:40|491.77|487.77|491.56|487.56|491.77|487.77|491.53|487.53|27
1615049750000|2021-03-06 16:55:50|491.55|487.55|491.5|487.5|491.68|487.68|491.46|487.46|30
1615049760000|2021-03-06 16:56:00|491.49|487.49|491.46|487.46|491.51|487.51|491.41|487.41|21
1615049770000|2021-03-06 16:56:10|491.51|487.51|491.65|487.65|491.68|487.68|491.51|487.51|24
1615049780000|2021-03-06 16:56:20|491.66|487.66|491.65|487.65|491.68|487.68|491.64|487.64|19
1615049790000|2021-03-06 16:56:30|491.68|487.68|491.51|487.51|491.68|487.68|491.49|487.49|24
1615049800000|2021-03-06 16:56:40|491.49|487.49|491.52|487.52|491.54|487.54|491.46|487.46|26
1615049810000|2021-03-06 16:56:50|491.51|487.51|491.5|487.5|491.55|487.55|491.48|487.48|25
1615049820000|2021-03-06 16:57:00|491.49|487.49|491.43|487.43|491.49|487.49|491.43|487.43|14
1615049830000|2021-03-06 16:57:10|491.39|487.39|491.39|487.39|491.42|487.42|491.35|487.35|29
1615049840000|2021-03-06 16:57:20|491.37|487.37|491.23|487.23|491.41|487.41|491.22|487.22|25
1615049850000|2021-03-06 16:57:30|491.21|487.21|491.17|487.17|491.22|487.22|491.16|487.16|21
1615049860000|2021-03-06 16:57:40|491.18|487.18|491.18|487.18|491.18|487.18|491.11|487.11|24
1615049870000|2021-03-06 16:57:50|491.2|487.2|491.36|487.36|491.36|487.36|491.2|487.2|23
1615049880000|2021-03-06 16:58:00|491.35|487.35|491.53|487.53|491.61|487.61|491.35|487.35|29
1615049890000|2021-03-06 16:58:10|491.58|487.58|491.63|487.63|491.65|487.65|491.55|487.55|20
1615049900000|2021-03-06 16:58:20|491.62|487.62|491.55|487.55|491.62|487.62|491.53|487.53|17
1615049910000|2021-03-06 16:58:30|491.57|487.57|491.65|487.65|491.66|487.66|491.54|487.54|13
1615049920000|2021-03-06 16:58:40|491.66|487.66|491.65|487.65|491.68|487.68|491.65|487.65|12
1615049930000|2021-03-06 16:58:50|491.66|487.66|491.72|487.72|491.73|487.73|491.64|487.64|17
1615049940000|2021-03-06 16:59:00|491.71|487.71|491.9|487.9|491.92|487.92|491.71|487.71|27
1615049950000|2021-03-06 16:59:10|491.89|487.89|492|488|492|488|491.87|487.87|29
1615049960000|2021-03-06 16:59:20|492.01|488.01|491.97|487.97|492.04|488.04|491.96|487.96|17
1615049970000|2021-03-06 16:59:30|491.95|487.95|491.98|487.98|492|488|491.94|487.94|21
1615049980000|2021-03-06 16:59:40|491.99|487.99|491.97|487.97|491.99|487.99|491.95|487.95|11
1615049990000|2021-03-06 16:59:50|492|488|491.98|487.98|492|488|491.95|487.95|18
1615050000000|2021-03-06 17:00:00|491.97|487.97|491.79|487.79|491.97|487.97|491.77|487.77|24
1615050010000|2021-03-06 17:00:10|491.78|487.78|491.69|487.69|491.8|487.8|491.67|487.67|30
1615050020000|2021-03-06 17:00:20|491.72|487.72|491.62|487.62|491.74|487.74|491.61|487.61|23
1615050030000|2021-03-06 17:00:30|491.63|487.63|491.66|487.66|491.69|487.69|491.58|487.58|28
1615050040000|2021-03-06 17:00:40|491.67|487.67|491.75|487.75|491.78|487.78|491.64|487.64|28
1615050050000|2021-03-06 17:00:50|491.74|487.74|491.73|487.73|491.84|487.84|491.73|487.73|20
1615050060000|2021-03-06 17:01:00|491.74|487.74|491.71|487.71|491.75|487.75|491.7|487.7|22
1615050070000|2021-03-06 17:01:10|491.72|487.72|491.71|487.71|491.73|487.73|491.71|487.71|13
1615050080000|2021-03-06 17:01:20|491.72|487.72|491.82|487.82|491.86|487.86|491.72|487.72|14
1615050090000|2021-03-06 17:01:30|491.83|487.83|492.05|488.05|492.07|488.07|491.83|487.83|20
1615050100000|2021-03-06 17:01:40|492.07|488.07|492.25|488.25|492.31|488.31|492.07|488.07|34
1615050110000|2021-03-06 17:01:50|492.27|488.27|492.19|488.19|492.34|488.34|492.15|488.15|29
1615050120000|2021-03-06 17:02:00|492.2|488.2|492.29|488.29|492.33|488.33|492.12|488.12|27
1615050130000|2021-03-06 17:02:10|492.3|488.3|492.18|488.18|492.33|488.33|492.16|488.16|23
1615050140000|2021-03-06 17:02:20|492.28|488.28|492.17|488.17|492.28|488.28|492.17|488.17|18
1615050150000|2021-03-06 17:02:30|492.18|488.18|492.06|488.06|492.28|488.28|492.05|488.05|25
1615050160000|2021-03-06 17:02:40|492.05|488.05|491.9|487.9|492.05|488.05|491.77|487.77|28
1615050170000|2021-03-06 17:02:50|491.85|487.85|491.77|487.77|491.88|487.88|491.76|487.76|29
1615050180000|2021-03-06 17:03:00|491.78|487.78|491.76|487.76|491.95|487.95|491.73|487.73|31
1615050190000|2021-03-06 17:03:10|491.75|487.75|491.71|487.71|491.76|487.76|491.7|487.7|26
1615050200000|2021-03-06 17:03:20|491.7|487.7|491.58|487.58|491.82|487.82|491.5|487.5|22
1615050210000|2021-03-06 17:03:30|491.57|487.57|491.48|487.48|491.58|487.58|491.48|487.48|15
1615050220000|2021-03-06 17:03:40|491.49|487.49|491.56|487.56|491.57|487.57|491.48|487.48|9
1615050230000|2021-03-06 17:03:50|491.57|487.57|491.57|487.57|491.72|487.72|491.54|487.54|20
1615050240000|2021-03-06 17:04:00|491.56|487.56|491.48|487.48|491.56|487.56|491.48|487.48|8
1615050250000|2021-03-06 17:04:10|491.49|487.49|491.43|487.43|491.66|487.66|491.4|487.4|24
1615050260000|2021-03-06 17:04:20|491.41|487.41|491.31|487.31|491.44|487.44|491.25|487.25|24
1615050270000|2021-03-06 17:04:30|491.3|487.3|491.32|487.32|491.57|487.57|491.23|487.23|32
1615050280000|2021-03-06 17:04:40|491.3|487.3|491.25|487.25|491.32|487.32|491.24|487.24|19
1615050290000|2021-03-06 17:04:50|491.26|487.26|491.25|487.25|491.29|487.29|491.17|487.17|28
1615050300000|2021-03-06 17:05:00|491.24|487.24|491.1|487.1|491.25|487.25|491.08|487.08|27
1615050310000|2021-03-06 17:05:10|491.11|487.11|491.17|487.17|491.32|487.32|491.08|487.08|20
1615050320000|2021-03-06 17:05:20|491.16|487.16|491.41|487.41|491.51|487.51|491.16|487.16|27
1615050330000|2021-03-06 17:05:30|491.38|487.38|491.37|487.37|491.38|487.38|491.33|487.33|9
1615050340000|2021-03-06 17:05:40|491.38|487.38|491.17|487.17|491.38|487.38|491.14|487.14|16
1615050350000|2021-03-06 17:05:50|491.18|487.18|491.27|487.27|491.29|487.29|491.15|487.15|22
1615050360000|2021-03-06 17:06:00|491.26|487.26|491.36|487.36|491.36|487.36|491.26|487.26|21
1615050370000|2021-03-06 17:06:10|491.35|487.35|491.4|487.4|491.59|487.59|491.33|487.33|19
1615050380000|2021-03-06 17:06:20|491.38|487.38|491.37|487.37|491.4|487.4|491.24|487.24|19
1615050390000|2021-03-06 17:06:30|491.43|487.43|491.43|487.43|491.53|487.53|491.4|487.4|19
1615050400000|2021-03-06 17:06:40|491.42|487.42|491.58|487.58|491.6|487.6|491.4|487.4|22
1615050410000|2021-03-06 17:06:50|491.57|487.57|491.75|487.75|491.8|487.8|491.57|487.57|25
1615050420000|2021-03-06 17:07:00|491.77|487.77|491.68|487.68|491.79|487.79|491.67|487.67|17
1615050430000|2021-03-06 17:07:10|491.69|487.69|491.69|487.69|491.71|487.71|491.69|487.69|9
1615050440000|2021-03-06 17:07:20|491.7|487.7|491.79|487.79|491.81|487.81|491.69|487.69|14
1615050450000|2021-03-06 17:07:30|491.78|487.78|491.78|487.78|491.8|487.8|491.75|487.75|13
1615050460000|2021-03-06 17:07:40|491.79|487.79|491.77|487.77|491.79|487.79|491.76|487.76|8
1615050470000|2021-03-06 17:07:50|491.76|487.76|491.8|487.8|491.8|487.8|491.76|487.76|6
1615050480000|2021-03-06 17:08:00|491.79|487.79|491.79|487.79|491.8|487.8|491.78|487.78|7
1615050490000|2021-03-06 17:08:10|491.78|487.78|491.81|487.81|491.82|487.82|491.78|487.78|5
1615050500000|2021-03-06 17:08:20|491.79|487.79|491.78|487.78|491.82|487.82|491.66|487.66|22
1615050510000|2021-03-06 17:08:30|491.76|487.76|491.53|487.53|491.77|487.77|491.52|487.52|13
1615050520000|2021-03-06 17:08:40|491.52|487.52|491.48|487.48|491.57|487.57|491.42|487.42|10
1615050530000|2021-03-06 17:08:50|491.39|487.39|491.37|487.37|491.39|487.39|491.34|487.34|4
1615050540000|2021-03-06 17:09:00|491.38|487.38|491.46|487.46|491.48|487.48|491.38|487.38|17
1615050550000|2021-03-06 17:09:10|491.45|487.45|491.53|487.53|491.57|487.57|491.45|487.45|25
1615050560000|2021-03-06 17:09:20|491.51|487.51|491.35|487.35|491.54|487.54|491.35|487.35|26
1615050570000|2021-03-06 17:09:30|491.37|487.37|491.27|487.27|491.37|487.37|491.22|487.22|24
1615050580000|2021-03-06 17:09:40|491.26|487.26|491.34|487.34|491.45|487.45|491.26|487.26|23
1615050590000|2021-03-06 17:09:50|491.35|487.35|491.73|487.73|491.73|487.73|491.34|487.34|28
1615050600000|2021-03-06 17:10:00|491.79|487.79|491.86|487.86|491.91|487.91|491.7|487.7|30
1615050610000|2021-03-06 17:10:10|491.85|487.85|492|488|492.02|488.02|491.83|487.83|21
1615050620000|2021-03-06 17:10:20|491.98|487.98|491.95|487.95|492.04|488.04|491.94|487.94|25
1615050630000|2021-03-06 17:10:30|491.94|487.94|491.71|487.71|491.95|487.95|491.71|487.71|20
1615050640000|2021-03-06 17:10:40|491.76|487.76|491.58|487.58|491.76|487.76|491.58|487.58|30
1615050650000|2021-03-06 17:10:50|491.57|487.57|491.33|487.33|491.57|487.57|491.32|487.32|32
1615050660000|2021-03-06 17:11:00|491.31|487.31|491.16|487.16|491.31|487.31|491.09|487.09|23
1615050670000|2021-03-06 17:11:10|491.14|487.14|491.1|487.1|491.2|487.2|491.08|487.08|26
1615050680000|2021-03-06 17:11:20|491.09|487.09|491.16|487.16|491.2|487.2|490.89|486.89|28
1615050690000|2021-03-06 17:11:30|491.13|487.13|491.32|487.32|491.35|487.35|491.13|487.13|22
1615050700000|2021-03-06 17:11:40|491.34|487.34|491.57|487.57|491.58|487.58|491.34|487.34|27
1615050710000|2021-03-06 17:11:50|491.54|487.54|491.52|487.52|491.64|487.64|491.48|487.48|31
1615050720000|2021-03-06 17:12:00|491.51|487.51|491.77|487.77|491.77|487.77|491.51|487.51|32
1615050730000|2021-03-06 17:12:10|491.76|487.76|491.95|487.95|491.97|487.97|491.75|487.75|31
1615050740000|2021-03-06 17:12:20|491.94|487.94|491.99|487.99|492.01|488.01|491.94|487.94|20
1615050750000|2021-03-06 17:12:30|491.98|487.98|491.98|487.98|492|488|491.94|487.94|19
1615050760000|2021-03-06 17:12:40|491.99|487.99|492.23|488.23|492.24|488.24|491.98|487.98|19
1615050770000|2021-03-06 17:12:50|492.19|488.19|492.36|488.36|492.42|488.42|492.19|488.19|28
1615050780000|2021-03-06 17:13:00|492.34|488.34|492.19|488.19|492.48|488.48|492.17|488.17|27
1615050790000|2021-03-06 17:13:10|492.2|488.2|492.12|488.12|492.22|488.22|492.1|488.1|19
1615050800000|2021-03-06 17:13:20|492.11|488.11|492.11|488.11|492.25|488.25|492.08|488.08|31
1615050810000|2021-03-06 17:13:30|492.13|488.13|492.13|488.13|492.15|488.15|492.11|488.11|24
1615050820000|2021-03-06 17:13:40|492.12|488.12|491.9|487.9|492.12|488.12|491.9|487.9|26
1615050830000|2021-03-06 17:13:50|491.87|487.87|491.94|487.94|492.03|488.03|491.87|487.87|26
1615050840000|2021-03-06 17:14:00|491.91|487.91|491.49|487.49|491.91|487.91|491.48|487.48|32
1615050850000|2021-03-06 17:14:10|491.48|487.48|491.34|487.34|491.49|487.49|491.33|487.33|21
1615050860000|2021-03-06 17:14:20|491.38|487.38|491.03|487.03|491.38|487.38|490.96|486.96|16
1615050870000|2021-03-06 17:14:30|491.05|487.05|491.36|487.36|491.48|487.48|490.98|486.98|31
1615050880000|2021-03-06 17:14:40|491.38|487.38|491.53|487.53|491.61|487.61|491.36|487.36|28
1615050890000|2021-03-06 17:14:50|491.54|487.54|491.77|487.77|491.86|487.86|491.53|487.53|28
1615050900000|2021-03-06 17:15:00|491.76|487.76|491.91|487.91|491.91|487.91|491.75|487.75|31
1615050910000|2021-03-06 17:15:10|491.92|487.92|492.17|488.17|492.19|488.19|491.92|487.92|33
1615050920000|2021-03-06 17:15:20|492.11|488.11|492.13|488.13|492.13|488.13|492.04|488.04|27
1615050930000|2021-03-06 17:15:30|492.08|488.08|492.16|488.16|492.16|488.16|492.01|488.01|29
1615050940000|2021-03-06 17:15:40|492.15|488.15|492.07|488.07|492.15|488.15|492.01|488.01|32
1615050950000|2021-03-06 17:15:50|492.05|488.05|491.78|487.78|492.07|488.07|491.78|487.78|26
1615050960000|2021-03-06 17:16:00|491.77|487.77|491.79|487.79|491.84|487.84|491.65|487.65|29
1615050970000|2021-03-06 17:16:10|491.8|487.8|491.8|487.8|491.8|487.8|491.71|487.71|31
1615050980000|2021-03-06 17:16:20|491.79|487.79|491.69|487.69|491.8|487.8|491.67|487.67|26
1615050990000|2021-03-06 17:16:30|491.7|487.7|491.61|487.61|491.7|487.7|491.57|487.57|24
1615051000000|2021-03-06 17:16:40|491.6|487.6|491.81|487.81|491.83|487.83|491.59|487.59|29
1615051010000|2021-03-06 17:16:50|491.79|487.79|491.98|487.98|492.12|488.12|491.79|487.79|20
1615051020000|2021-03-06 17:17:00|491.97|487.97|492|488|492.05|488.05|491.93|487.93|34
1615051030000|2021-03-06 17:17:10|491.99|487.99|491.98|487.98|492.08|488.08|491.98|487.98|31
1615051040000|2021-03-06 17:17:20|492.03|488.03|492.06|488.06|492.11|488.11|491.98|487.98|21
1615051050000|2021-03-06 17:17:30|492.05|488.05|492.2|488.2|492.21|488.21|492.04|488.04|23
1615051060000|2021-03-06 17:17:40|492.22|488.22|492.3|488.3|492.39|488.39|492.22|488.22|30
1615051070000|2021-03-06 17:17:50|492.31|488.31|492.31|488.31|492.39|488.39|492.29|488.29|26
1615051080000|2021-03-06 17:18:00|492.33|488.33|492.31|488.31|492.35|488.35|492.27|488.27|24
1615051090000|2021-03-06 17:18:10|492.28|488.28|492.27|488.27|492.3|488.3|492.13|488.13|25
1615051100000|2021-03-06 17:18:20|492.26|488.26|492.42|488.42|492.42|488.42|492.26|488.26|30
1615051110000|2021-03-06 17:18:30|492.43|488.43|492.58|488.58|492.59|488.59|492.43|488.43|26
1615051120000|2021-03-06 17:18:40|492.57|488.57|492.71|488.71|492.72|488.72|492.52|488.52|24
1615051130000|2021-03-06 17:18:50|492.72|488.72|492.66|488.66|492.72|488.72|492.66|488.66|13
1615051140000|2021-03-06 17:19:00|492.65|488.65|492.65|488.65|492.69|488.69|492.64|488.64|21
1615051150000|2021-03-06 17:19:10|492.64|488.64|492.67|488.67|492.72|488.72|492.55|488.55|24
1615051160000|2021-03-06 17:19:20|492.61|488.61|492.56|488.56|492.66|488.66|492.55|488.55|33
1615051170000|2021-03-06 17:19:30|492.57|488.57|492.55|488.55|492.65|488.65|492.54|488.54|31
1615051180000|2021-03-06 17:19:40|492.56|488.56|492.57|488.57|492.6|488.6|492.55|488.55|18
1615051190000|2021-03-06 17:19:50|492.56|488.56|492.63|488.63|492.67|488.67|492.55|488.55|20
1615051200000|2021-03-06 17:20:00|492.64|488.64|492.58|488.58|492.64|488.64|492.52|488.52|24
1615051210000|2021-03-06 17:20:10|492.63|488.63|492.57|488.57|492.63|488.63|492.55|488.55|23
1615051220000|2021-03-06 17:20:20|492.59|488.59|492.45|488.45|492.59|488.59|492.44|488.44|15
1615051230000|2021-03-06 17:20:30|492.47|488.47|492.44|488.44|492.47|488.47|492.42|488.42|15
1615051240000|2021-03-06 17:20:40|492.42|488.42|492.5|488.5|492.5|488.5|492.42|488.42|20
1615051250000|2021-03-06 17:20:50|492.52|488.52|492.52|488.52|492.64|488.64|492.52|488.52|24
1615051260000|2021-03-06 17:21:00|492.47|488.47|492.38|488.38|492.47|488.47|492.32|488.32|28
1615051270000|2021-03-06 17:21:10|492.39|488.39|492.35|488.35|492.4|488.4|492.33|488.33|22
1615051280000|2021-03-06 17:21:20|492.42|488.42|492.47|488.47|492.47|488.47|492.33|488.33|27
1615051290000|2021-03-06 17:21:30|492.48|488.48|492.53|488.53|492.55|488.55|492.48|488.48|15
1615051300000|2021-03-06 17:21:40|492.52|488.52|492.43|488.43|492.53|488.53|492.43|488.43|18
1615051310000|2021-03-06 17:21:50|492.45|488.45|492.5|488.5|492.57|488.57|492.45|488.45|23
1615051320000|2021-03-06 17:22:00|492.49|488.49|492.55|488.55|492.55|488.55|492.45|488.45|30
1615051330000|2021-03-06 17:22:10|492.58|488.58|492.79|488.79|492.79|488.79|492.57|488.57|24
1615051340000|2021-03-06 17:22:20|492.77|488.77|492.72|488.72|492.79|488.79|492.65|488.65|26
1615051350000|2021-03-06 17:22:30|492.71|488.71|492.62|488.62|492.74|488.74|492.61|488.61|26
1615051360000|2021-03-06 17:22:40|492.63|488.63|492.6|488.6|492.64|488.64|492.6|488.6|22
1615051370000|2021-03-06 17:22:50|492.61|488.61|492.76|488.76|492.77|488.77|492.6|488.6|19
1615051380000|2021-03-06 17:23:00|492.75|488.75|492.74|488.74|492.8|488.8|492.7|488.7|18
1615051390000|2021-03-06 17:23:10|492.7|488.7|492.81|488.81|492.82|488.82|492.7|488.7|17
1615051400000|2021-03-06 17:23:20|492.82|488.82|492.72|488.72|492.82|488.82|492.61|488.61|32
1615051410000|2021-03-06 17:23:30|492.7|488.7|492.7|488.7|492.73|488.73|492.67|488.67|16
1615051420000|2021-03-06 17:23:40|492.74|488.74|492.72|488.72|492.74|488.74|492.69|488.69|10
1615051430000|2021-03-06 17:23:50|492.71|488.71|492.73|488.73|492.79|488.79|492.6|488.6|25
1615051440000|2021-03-06 17:24:00|492.75|488.75|492.77|488.77|492.79|488.79|492.69|488.69|19
1615051450000|2021-03-06 17:24:10|492.76|488.76|492.79|488.79|492.79|488.79|492.72|488.72|12
1615051460000|2021-03-06 17:24:20|492.78|488.78|492.79|488.79|492.8|488.8|492.78|488.78|9
1615051470000|2021-03-06 17:24:30|492.78|488.78|492.77|488.77|492.85|488.85|492.77|488.77|19
1615051480000|2021-03-06 17:24:40|492.81|488.81|492.82|488.82|492.83|488.83|492.77|488.77|21
1615051490000|2021-03-06 17:24:50|492.83|488.83|492.87|488.87|492.87|488.87|492.82|488.82|11
1615051500000|2021-03-06 17:25:00|492.88|488.88|492.91|488.91|492.91|488.91|492.87|488.87|13
1615051510000|2021-03-06 17:25:10|492.88|488.88|492.87|488.87|492.92|488.92|492.87|488.87|23
1615051520000|2021-03-06 17:25:20|492.89|488.89|493.18|489.18|493.18|489.18|492.88|488.88|19
1615051530000|2021-03-06 17:25:30|493.19|489.19|493.49|489.49|493.49|489.49|493.18|489.18|23
1615051540000|2021-03-06 17:25:40|493.68|489.68|493.7|489.7|493.75|489.75|493.6|489.6|24
1615051550000|2021-03-06 17:25:50|493.71|489.71|494.09|490.09|494.09|490.09|493.7|489.7|26
1615051560000|2021-03-06 17:26:00|494.08|490.08|493.98|489.98|494.08|490.08|493.89|489.89|29
1615051570000|2021-03-06 17:26:10|493.99|489.99|494.17|490.17|494.17|490.17|493.92|489.92|28
1615051580000|2021-03-06 17:26:20|494.19|490.19|494.44|490.44|494.44|490.44|494.19|490.19|17
1615051590000|2021-03-06 17:26:30|494.43|490.43|494.52|490.52|494.57|490.57|494.43|490.43|27
1615051600000|2021-03-06 17:26:40|494.54|490.54|494.46|490.46|494.54|490.54|494.43|490.43|27
1615051610000|2021-03-06 17:26:50|494.48|490.48|494.91|490.91|494.91|490.91|494.46|490.46|32
1615051620000|2021-03-06 17:27:00|495.16|491.16|494.99|490.99|495.16|491.16|494.99|490.99|31
1615051630000|2021-03-06 17:27:10|495.04|491.04|495|491|495.07|491.07|494.85|490.85|31
1615051640000|2021-03-06 17:27:20|495.03|491.03|495.07|491.07|495.08|491.08|494.99|490.99|30
1615051650000|2021-03-06 17:27:30|495.04|491.04|495.17|491.17|495.18|491.18|494.95|490.95|27
1615051660000|2021-03-06 17:27:40|495.14|491.14|495.26|491.26|495.28|491.28|495.12|491.12|24
1615051670000|2021-03-06 17:27:50|495.31|491.31|495.3|491.3|495.31|491.31|494.97|490.97|32
1615051680000|2021-03-06 17:28:00|495.29|491.29|495.12|491.12|495.3|491.3|495.04|491.04|27
1615051690000|2021-03-06 17:28:10|495.05|491.05|495.19|491.19|495.29|491.29|495.02|491.02|31
1615051700000|2021-03-06 17:28:20|495.21|491.21|495.33|491.33|495.36|491.36|495.03|491.03|24
1615051710000|2021-03-06 17:28:30|495.32|491.32|495.28|491.28|495.39|491.39|495.1|491.1|26
1615051720000|2021-03-06 17:28:40|495.29|491.29|495.26|491.26|495.31|491.31|495.08|491.08|36
1615051730000|2021-03-06 17:28:50|495.25|491.25|495.24|491.24|495.26|491.26|495.08|491.08|29
1615051740000|2021-03-06 17:29:00|495.23|491.23|495.2|491.2|495.25|491.25|495.09|491.09|21
1615051750000|2021-03-06 17:29:10|495.21|491.21|495|491|495.22|491.22|494.94|490.94|17
1615051760000|2021-03-06 17:29:20|495.05|491.05|495.49|491.49|495.49|491.49|495.05|491.05|22
1615051770000|2021-03-06 17:29:30|495.5|491.5|495.55|491.55|495.55|491.55|495.46|491.46|17
1615051780000|2021-03-06 17:29:40|495.53|491.53|495.36|491.36|495.55|491.55|495.21|491.21|21
1615051790000|2021-03-06 17:29:50|495.44|491.44|495.59|491.59|495.68|491.68|495.44|491.44|18
1615051800000|2021-03-06 17:30:00|495.6|491.6|495.79|491.79|495.79|491.79|495.55|491.55|22
1615051810000|2021-03-06 17:30:10|495.78|491.78|495.78|491.78|495.86|491.86|495.72|491.72|27
1615051820000|2021-03-06 17:30:20|495.84|491.84|495.84|491.84|495.96|491.96|495.79|491.79|24
1615051830000|2021-03-06 17:30:30|495.83|491.83|495.55|491.55|495.91|491.91|495.53|491.53|18
1615051840000|2021-03-06 17:30:40|495.51|491.51|495.54|491.54|495.61|491.61|495.51|491.51|26
1615051850000|2021-03-06 17:30:50|495.55|491.55|495.69|491.69|495.69|491.69|495.54|491.54|18
1615051860000|2021-03-06 17:31:00|495.7|491.7|495.68|491.68|495.7|491.7|495.64|491.64|15
1615051870000|2021-03-06 17:31:10|495.66|491.66|495.87|491.87|495.89|491.89|495.66|491.66|21
1615051880000|2021-03-06 17:31:20|495.88|491.88|495.78|491.78|495.88|491.88|495.6|491.6|19
1615051890000|2021-03-06 17:31:30|495.76|491.76|495.78|491.78|495.85|491.85|495.61|491.61|22
1615051900000|2021-03-06 17:31:40|495.79|491.79|495.93|491.93|495.94|491.94|495.79|491.79|13
1615051910000|2021-03-06 17:31:50|495.92|491.92|496.15|492.15|496.15|492.15|495.91|491.91|10
1615051920000|2021-03-06 17:32:00|496.16|492.16|496.33|492.33|496.34|492.34|496.15|492.15|30
1615051930000|2021-03-06 17:32:10|496.34|492.34|496.7|492.7|496.78|492.78|496.34|492.34|24
1615051940000|2021-03-06 17:32:20|496.72|492.72|496.65|492.65|496.76|492.76|496.46|492.46|30
1615051950000|2021-03-06 17:32:30|496.66|492.66|496.61|492.61|496.68|492.68|496.59|492.59|28
1615051960000|2021-03-06 17:32:40|496.63|492.63|496.62|492.62|496.67|492.67|496.53|492.53|28
1615051970000|2021-03-06 17:32:50|496.6|492.6|496.73|492.73|496.78|492.78|496.46|492.46|23
1615051980000|2021-03-06 17:33:00|496.75|492.75|496.69|492.69|496.76|492.76|496.49|492.49|20
1615051990000|2021-03-06 17:33:10|496.68|492.68|496.5|492.5|496.7|492.7|496.36|492.36|18
1615052000000|2021-03-06 17:33:20|496.49|492.49|496.48|492.48|496.52|492.52|496.26|492.26|23
1615052010000|2021-03-06 17:33:30|496.47|492.47|496.43|492.43|496.52|492.52|496.21|492.21|29
1615052020000|2021-03-06 17:33:40|496.45|492.45|496.17|492.17|496.46|492.46|496.17|492.17|24
1615052030000|2021-03-06 17:33:50|496.16|492.16|496.47|492.47|496.48|492.48|496.16|492.16|25
1615052040000|2021-03-06 17:34:00|496.46|492.46|496.45|492.45|496.47|492.47|496.39|492.39|22
1615052050000|2021-03-06 17:34:10|496.36|492.36|496.25|492.25|496.36|492.36|496.1|492.1|22
1615052060000|2021-03-06 17:34:20|496.26|492.26|496.15|492.15|496.27|492.27|496.1|492.1|22
1615052070000|2021-03-06 17:34:30|496.14|492.14|495.94|491.94|496.15|492.15|495.88|491.88|22
1615052080000|2021-03-06 17:34:40|495.78|491.78|496.05|492.05|496.05|492.05|495.78|491.78|24
1615052090000|2021-03-06 17:34:50|496.06|492.06|496.09|492.09|496.32|492.32|495.94|491.94|28
1615052100000|2021-03-06 17:35:00|496.1|492.1|495.97|491.97|496.14|492.14|495.97|491.97|31
1615052110000|2021-03-06 17:35:10|495.98|491.98|495.91|491.91|495.99|491.99|495.85|491.85|22
1615052120000|2021-03-06 17:35:20|495.86|491.86|495.57|491.57|495.9|491.9|495.57|491.57|25
1615052130000|2021-03-06 17:35:30|495.6|491.6|495.58|491.58|495.69|491.69|495.55|491.55|27
1615052140000|2021-03-06 17:35:40|495.59|491.59|495.78|491.78|495.81|491.81|495.59|491.59|22
1615052150000|2021-03-06 17:35:50|495.77|491.77|495.84|491.84|495.91|491.91|495.76|491.76|22
1615052160000|2021-03-06 17:36:00|495.79|491.79|495.63|491.63|495.79|491.79|495.6|491.6|23
1615052170000|2021-03-06 17:36:10|495.64|491.64|495.75|491.75|495.76|491.76|495.62|491.62|23
1615052180000|2021-03-06 17:36:20|495.76|491.76|495.63|491.63|495.76|491.76|495.57|491.57|25
1615052190000|2021-03-06 17:36:30|495.64|491.64|495.63|491.63|495.64|491.64|495.52|491.52|26
1615052200000|2021-03-06 17:36:40|495.62|491.62|495.57|491.57|495.66|491.66|495.5|491.5|30
1615052210000|2021-03-06 17:36:50|495.56|491.56|495.93|491.93|496.01|492.01|495.55|491.55|23
1615052220000|2021-03-06 17:37:00|495.9|491.9|495.69|491.69|495.95|491.95|495.66|491.66|25
1615052230000|2021-03-06 17:37:10|495.71|491.71|495.49|491.49|495.73|491.73|495.45|491.45|29
1615052240000|2021-03-06 17:37:20|495.48|491.48|495.53|491.53|495.59|491.59|495.46|491.46|25
1615052250000|2021-03-06 17:37:30|495.54|491.54|495.64|491.64|495.65|491.65|495.54|491.54|21
1615052260000|2021-03-06 17:37:40|495.62|491.62|495.52|491.52|495.64|491.64|495.5|491.5|22
1615052270000|2021-03-06 17:37:50|495.51|491.51|495.25|491.25|495.53|491.53|495.23|491.23|27
1615052280000|2021-03-06 17:38:00|495.2|491.2|495.25|491.25|495.25|491.25|495.12|491.12|27
1615052290000|2021-03-06 17:38:10|495.22|491.22|495.3|491.3|495.39|491.39|495.19|491.19|27
1615052300000|2021-03-06 17:38:20|495.33|491.33|495.3|491.3|495.35|491.35|495.22|491.22|28
1615052310000|2021-03-06 17:38:30|495.32|491.32|495.31|491.31|495.33|491.33|495.29|491.29|17
1615052320000|2021-03-06 17:38:40|495.32|491.32|495.34|491.34|495.35|491.35|495.29|491.29|16
1615052330000|2021-03-06 17:38:50|495.35|491.35|495.59|491.59|495.6|491.6|495.35|491.35|24
1615052340000|2021-03-06 17:39:00|495.57|491.57|495.56|491.56|495.59|491.59|495.56|491.56|21
1615052350000|2021-03-06 17:39:10|495.48|491.48|495.46|491.46|495.61|491.61|495.45|491.45|27
1615052360000|2021-03-06 17:39:20|495.45|491.45|495.65|491.65|495.65|491.65|495.44|491.44|18
1615052370000|2021-03-06 17:39:30|495.66|491.66|495.83|491.83|495.86|491.86|495.64|491.64|24
1615052380000|2021-03-06 17:39:40|495.77|491.77|495.81|491.81|495.81|491.81|495.75|491.75|21
1615052390000|2021-03-06 17:39:50|495.8|491.8|495.93|491.93|495.93|491.93|495.8|491.8|20
1615052400000|2021-03-06 17:40:00|495.97|491.97|495.89|491.89|495.97|491.97|495.89|491.89|15
1615052410000|2021-03-06 17:40:10|495.9|491.9|495.87|491.87|495.91|491.91|495.87|491.87|9
1615052420000|2021-03-06 17:40:20|495.86|491.86|495.9|491.9|495.9|491.9|495.86|491.86|6
1615052430000|2021-03-06 17:40:30|495.89|491.89|495.91|491.91|495.92|491.92|495.89|491.89|13
1615052440000|2021-03-06 17:40:40|495.92|491.92|495.92|491.92|495.92|491.92|495.9|491.9|13
1615052450000|2021-03-06 17:40:50|495.91|491.91|495.84|491.84|495.91|491.91|495.84|491.84|5
1615052460000|2021-03-06 17:41:00|495.85|491.85|495.82|491.82|495.86|491.86|495.69|491.69|23
1615052470000|2021-03-06 17:41:10|495.8|491.8|495.81|491.81|495.83|491.83|495.78|491.78|18
1615052480000|2021-03-06 17:41:20|495.82|491.82|495.8|491.8|495.82|491.82|495.77|491.77|22
1615052490000|2021-03-06 17:41:30|495.85|491.85|495.84|491.84|495.87|491.87|495.82|491.82|19
1615052500000|2021-03-06 17:41:40|495.82|491.82|496.08|492.08|496.09|492.09|495.81|491.81|23
1615052510000|2021-03-06 17:41:50|496.09|492.09|496.18|492.18|496.18|492.18|496.08|492.08|13
1615052520000|2021-03-06 17:42:00|496.13|492.13|496.17|492.17|496.2|492.2|496.12|492.12|26
1615052530000|2021-03-06 17:42:10|496.19|492.19|495.99|491.99|496.21|492.21|495.95|491.95|28
1615052540000|2021-03-06 17:42:20|496|492|496.09|492.09|496.1|492.1|495.94|491.94|22
1615052550000|2021-03-06 17:42:30|496.1|492.1|496.16|492.16|496.19|492.19|496.1|492.1|18
1615052560000|2021-03-06 17:42:40|496.14|492.14|496.09|492.09|496.16|492.16|496.09|492.09|14
1615052570000|2021-03-06 17:42:50|496.1|492.1|496.02|492.02|496.1|492.1|496|492|20
1615052580000|2021-03-06 17:43:00|496.05|492.05|495.73|491.73|496.06|492.06|495.71|491.71|29
1615052590000|2021-03-06 17:43:10|495.74|491.74|495.74|491.74|495.77|491.77|495.72|491.72|20
1615052600000|2021-03-06 17:43:20|495.73|491.73|495.77|491.77|495.77|491.77|495.72|491.72|16
1615052610000|2021-03-06 17:43:30|495.76|491.76|495.73|491.73|495.76|491.76|495.73|491.73|11
1615052620000|2021-03-06 17:43:40|495.58|491.58|495.57|491.57|495.59|491.59|495.55|491.55|20
1615052630000|2021-03-06 17:43:50|495.58|491.58|495.59|491.59|495.59|491.59|495.55|491.55|14
1615052640000|2021-03-06 17:44:00|495.58|491.58|495.55|491.55|495.59|491.59|495.54|491.54|18
1615052650000|2021-03-06 17:44:10|495.56|491.56|495.52|491.52|495.56|491.56|495.5|491.5|16
1615052660000|2021-03-06 17:44:20|495.51|491.51|495.57|491.57|495.57|491.57|495.42|491.42|15
1615052670000|2021-03-06 17:44:30|495.56|491.56|495.6|491.6|495.61|491.61|495.56|491.56|13
1615052680000|2021-03-06 17:44:40|495.59|491.59|495.58|491.58|495.62|491.62|495.57|491.57|21
1615052690000|2021-03-06 17:44:50|495.59|491.59|495.61|491.61|495.64|491.64|495.58|491.58|20
1615052700000|2021-03-06 17:45:00|495.62|491.62|495.63|491.63|495.64|491.64|495.55|491.55|22
1615052710000|2021-03-06 17:45:10|495.64|491.64|495.6|491.6|495.64|491.64|495.6|491.6|13
1615052720000|2021-03-06 17:45:20|495.61|491.61|495.58|491.58|495.61|491.61|495.52|491.52|18
1615052730000|2021-03-06 17:45:30|495.54|491.54|495.61|491.61|495.62|491.62|495.54|491.54|14
1615052740000|2021-03-06 17:45:40|495.6|491.6|495.64|491.64|495.79|491.79|495.6|491.6|21
1615052750000|2021-03-06 17:45:50|495.66|491.66|495.66|491.66|495.66|491.66|495.61|491.61|17
1615052760000|2021-03-06 17:46:00|495.67|491.67|495.64|491.64|495.67|491.67|495.64|491.64|14
1615052770000|2021-03-06 17:46:10|495.66|491.66|495.67|491.67|495.68|491.68|495.63|491.63|13
1615052780000|2021-03-06 17:46:20|495.68|491.68|495.66|491.66|495.68|491.68|495.65|491.65|14
1615052790000|2021-03-06 17:46:30|495.67|491.67|495.51|491.51|495.67|491.67|495.44|491.44|25
1615052800000|2021-03-06 17:46:40|495.46|491.46|495.32|491.32|495.46|491.46|495.29|491.29|19
1615052810000|2021-03-06 17:46:50|495.33|491.33|495.24|491.24|495.36|491.36|495.22|491.22|22
1615052820000|2021-03-06 17:47:00|495.27|491.27|495.04|491.04|495.27|491.27|494.99|490.99|28
1615052830000|2021-03-06 17:47:10|495.06|491.06|495.06|491.06|495.12|491.12|494.96|490.96|32
1615052840000|2021-03-06 17:47:20|495.01|491.01|495.12|491.12|495.15|491.15|495.01|491.01|23
1615052850000|2021-03-06 17:47:30|495.14|491.14|495.27|491.27|495.28|491.28|495.12|491.12|22
1615052860000|2021-03-06 17:47:40|495.26|491.26|495.35|491.35|495.35|491.35|495.24|491.24|22
1615052870000|2021-03-06 17:47:50|495.36|491.36|495.52|491.52|495.52|491.52|495.35|491.35|13
1615052880000|2021-03-06 17:48:00|495.48|491.48|495.31|491.31|495.49|491.49|495.28|491.28|31
1615052890000|2021-03-06 17:48:10|495.3|491.3|495.19|491.19|495.33|491.33|495.05|491.05|28
1615052900000|2021-03-06 17:48:20|495.18|491.18|494.67|490.67|495.18|491.18|494.64|490.64|26
1615052910000|2021-03-06 17:48:30|494.65|490.65|494.72|490.72|494.72|490.72|494.62|490.62|26
1615052920000|2021-03-06 17:48:40|494.71|490.71|494.73|490.73|494.74|490.74|494.71|490.71|22
1615052930000|2021-03-06 17:48:50|494.72|490.72|494.65|490.65|494.73|490.73|494.65|490.65|21
1615052940000|2021-03-06 17:49:00|494.66|490.66|494.65|490.65|494.75|490.75|494.64|490.64|19
1615052950000|2021-03-06 17:49:10|494.64|490.64|494.35|490.35|494.64|490.64|494.28|490.28|24
1615052960000|2021-03-06 17:49:20|494.31|490.31|494.41|490.41|494.44|490.44|494.16|490.16|26
1615052970000|2021-03-06 17:49:30|494.4|490.4|494.33|490.33|494.4|490.4|494.3|490.3|27
1615052980000|2021-03-06 17:49:40|494.34|490.34|494.41|490.41|494.44|490.44|494.24|490.24|26
1615052990000|2021-03-06 17:49:50|494.4|490.4|494.36|490.36|494.4|490.4|494.28|490.28|20
1615053000000|2021-03-06 17:50:00|494.37|490.37|494.64|490.64|494.7|490.7|494.35|490.35|24
1615053010000|2021-03-06 17:50:10|494.61|490.61|494.82|490.82|494.87|490.87|494.58|490.58|29
1615053020000|2021-03-06 17:50:20|494.87|490.87|494.77|490.77|494.87|490.87|494.74|490.74|21
1615053030000|2021-03-06 17:50:30|494.78|490.78|494.74|490.74|494.87|490.87|494.68|490.68|18
1615053040000|2021-03-06 17:50:40|494.73|490.73|494.63|490.63|494.73|490.73|494.57|490.57|23
1615053050000|2021-03-06 17:50:50|494.64|490.64|494.9|490.9|494.9|490.9|494.64|490.64|24
1615053060000|2021-03-06 17:51:00|494.92|490.92|494.89|490.89|494.92|490.92|494.86|490.86|21
1615053070000|2021-03-06 17:51:10|494.88|490.88|494.9|490.9|494.95|490.95|494.86|490.86|18
1615053080000|2021-03-06 17:51:20|494.92|490.92|494.92|490.92|494.92|490.92|494.9|490.9|13
1615053090000|2021-03-06 17:51:30|494.91|490.91|494.85|490.85|494.92|490.92|494.85|490.85|16
1615053100000|2021-03-06 17:51:40|494.83|490.83|494.91|490.91|494.91|490.91|494.73|490.73|22
1615053110000|2021-03-06 17:51:50|494.9|490.9|494.8|490.8|494.94|490.94|494.8|490.8|18
1615053120000|2021-03-06 17:52:00|494.78|490.78|494.89|490.89|494.9|490.9|494.78|490.78|20
1615053130000|2021-03-06 17:52:10|494.9|490.9|495.06|491.06|495.12|491.12|494.9|490.9|22
1615053140000|2021-03-06 17:52:20|495.07|491.07|495.06|491.06|495.1|491.1|495.03|491.03|15
1615053150000|2021-03-06 17:52:30|495.04|491.04|494.86|490.86|495.06|491.06|494.85|490.85|19
1615053160000|2021-03-06 17:52:40|494.87|490.87|494.97|490.97|495.07|491.07|494.87|490.87|29
1615053170000|2021-03-06 17:52:50|494.98|490.98|494.88|490.88|495|491|494.84|490.84|26
1615053180000|2021-03-06 17:53:00|494.89|490.89|494.85|490.85|494.9|490.9|494.85|490.85|15
1615053190000|2021-03-06 17:53:10|494.84|490.84|494.72|490.72|494.84|490.84|494.66|490.66|25
1615053200000|2021-03-06 17:53:20|494.71|490.71|494.86|490.86|494.87|490.87|494.7|490.7|16
1615053210000|2021-03-06 17:53:30|494.87|490.87|494.84|490.84|494.89|490.89|494.81|490.81|20
1615053220000|2021-03-06 17:53:40|494.85|490.85|494.84|490.84|494.91|490.91|494.83|490.83|22
1615053230000|2021-03-06 17:53:50|494.83|490.83|494.8|490.8|494.83|490.83|494.79|490.79|5
1615053240000|2021-03-06 17:54:00|494.79|490.79|494.75|490.75|494.79|490.79|494.73|490.73|13
1615053250000|2021-03-06 17:54:10|494.71|490.71|494.55|490.55|494.71|490.71|494.54|490.54|9
1615053260000|2021-03-06 17:54:20|494.56|490.56|494.55|490.55|494.61|490.61|494.52|490.52|14
1615053270000|2021-03-06 17:54:30|494.56|490.56|494.55|490.55|494.56|490.56|494.54|490.54|14
1615053280000|2021-03-06 17:54:40|494.56|490.56|494.67|490.67|494.67|490.67|494.52|490.52|17
1615053290000|2021-03-06 17:54:50|494.7|490.7|494.85|490.85|494.87|490.87|494.7|490.7|26
1615053300000|2021-03-06 17:55:00|494.86|490.86|494.63|490.63|494.86|490.86|494.61|490.61|22
1615053310000|2021-03-06 17:55:10|494.62|490.62|494.57|490.57|494.62|490.62|494.54|490.54|7
1615053320000|2021-03-06 17:55:20|494.62|490.62|494.68|490.68|494.7|490.7|494.62|490.62|18
1615053330000|2021-03-06 17:55:30|494.69|490.69|494.67|490.67|494.71|490.71|494.67|490.67|10
1615053340000|2021-03-06 17:55:40|494.68|490.68|494.7|490.7|494.71|490.71|494.65|490.65|10
1615053350000|2021-03-06 17:55:50|494.71|490.71|494.71|490.71|494.73|490.73|494.7|490.7|8
1615053360000|2021-03-06 17:56:00|494.73|490.73|494.89|490.89|494.97|490.97|494.71|490.71|7
1615053370000|2021-03-06 17:56:10|494.91|490.91|495.06|491.06|495.08|491.08|494.79|490.79|24
1615053380000|2021-03-06 17:56:20|495.05|491.05|494.91|490.91|495.06|491.06|494.87|490.87|20
1615053390000|2021-03-06 17:56:30|494.89|490.89|494.88|490.88|494.93|490.93|494.85|490.85|18
1615053400000|2021-03-06 17:56:40|494.91|490.91|494.91|490.91|495|491|494.88|490.88|25
1615053410000|2021-03-06 17:56:50|494.92|490.92|495.07|491.07|495.11|491.11|494.86|490.86|24
1615053420000|2021-03-06 17:57:00|495.08|491.08|495.15|491.15|495.15|491.15|495.08|491.08|20
1615053430000|2021-03-06 17:57:10|495.14|491.14|495.39|491.39|495.39|491.39|495.06|491.06|27
1615053440000|2021-03-06 17:57:20|495.4|491.4|495.78|491.78|495.82|491.82|495.4|491.4|20
1615053450000|2021-03-06 17:57:30|495.79|491.79|495.84|491.84|495.87|491.87|495.67|491.67|27
1615053460000|2021-03-06 17:57:40|495.83|491.83|495.69|491.69|495.85|491.85|495.65|491.65|32
1615053470000|2021-03-06 17:57:50|495.7|491.7|496.21|492.21|496.22|492.22|495.7|491.7|25
1615053480000|2021-03-06 17:58:00|496.22|492.22|496.62|492.62|496.73|492.73|496.22|492.22|28
1615053490000|2021-03-06 17:58:10|496.63|492.63|496.58|492.58|496.63|492.63|496.51|492.51|29
1615053500000|2021-03-06 17:58:20|496.56|492.56|496.39|492.39|496.56|492.56|496.39|492.39|27
1615053510000|2021-03-06 17:58:30|496.4|492.4|496.34|492.34|496.42|492.42|496.34|492.34|25
1615053520000|2021-03-06 17:58:40|496.33|492.33|496.33|492.33|496.34|492.34|496.29|492.29|14
1615053530000|2021-03-06 17:58:50|496.32|492.32|496.23|492.23|496.33|492.33|496.05|492.05|24
1615053540000|2021-03-06 17:59:00|496.29|492.29|496.23|492.23|496.29|492.29|496.17|492.17|22
1615053550000|2021-03-06 17:59:10|496.24|492.24|496.26|492.26|496.32|492.32|496.24|492.24|19
1615053560000|2021-03-06 17:59:20|496.25|492.25|496.03|492.03|496.26|492.26|496.01|492.01|20
1615053570000|2021-03-06 17:59:30|496.02|492.02|495.96|491.96|496.02|492.02|495.94|491.94|21
1615053580000|2021-03-06 17:59:40|495.97|491.97|495.99|491.99|495.99|491.99|495.95|491.95|18
1615053590000|2021-03-06 17:59:50|496|492|496.07|492.07|496.18|492.18|495.99|491.99|20
1615053600000|2021-03-06 18:00:00|496.06|492.06|496.36|492.36|496.39|492.39|496.06|492.06|27
1615053610000|2021-03-06 18:00:10|496.37|492.37|496.44|492.44|496.45|492.45|496.3|492.3|25
1615053620000|2021-03-06 18:00:20|496.43|492.43|496.48|492.48|496.59|492.59|496.43|492.43|26
1615053630000|2021-03-06 18:00:30|496.49|492.49|496.54|492.54|496.71|492.71|496.47|492.47|26
1615053640000|2021-03-06 18:00:40|496.55|492.55|496.75|492.75|496.75|492.75|496.55|492.55|19
1615053650000|2021-03-06 18:00:50|496.74|492.74|496.78|492.78|496.8|492.8|496.72|492.72|21
1615053660000|2021-03-06 18:01:00|496.82|492.82|496.83|492.83|496.85|492.85|496.8|492.8|19
1615053670000|2021-03-06 18:01:10|496.85|492.85|496.86|492.86|496.86|492.86|496.81|492.81|16
1615053680000|2021-03-06 18:01:20|496.82|492.82|496.74|492.74|496.86|492.86|496.71|492.71|28
1615053690000|2021-03-06 18:01:30|496.71|492.71|496.72|492.72|496.72|492.72|496.66|492.66|20
1615053700000|2021-03-06 18:01:40|496.71|492.71|496.54|492.54|496.71|492.71|496.46|492.46|33
1615053710000|2021-03-06 18:01:50|496.5|492.5|496.39|492.39|496.59|492.59|496.3|492.3|32
1615053720000|2021-03-06 18:02:00|496.41|492.41|495.78|491.78|496.41|492.41|495.78|491.78|27
1615053730000|2021-03-06 18:02:10|495.77|491.77|495.54|491.54|495.77|491.77|495.54|491.54|32
1615053740000|2021-03-06 18:02:20|495.55|491.55|495.67|491.67|495.67|491.67|495.55|491.55|21
1615053750000|2021-03-06 18:02:30|495.63|491.63|495.49|491.49|495.67|491.67|495.34|491.34|34
1615053760000|2021-03-06 18:02:40|495.48|491.48|495.34|491.34|495.49|491.49|495.32|491.32|30
1615053770000|2021-03-06 18:02:50|495.33|491.33|495.61|491.61|495.61|491.61|495.32|491.32|28
1615053780000|2021-03-06 18:03:00|495.63|491.63|495.88|491.88|495.88|491.88|495.63|491.63|24
1615053790000|2021-03-06 18:03:10|495.87|491.87|496.06|492.06|496.06|492.06|495.84|491.84|25
1615053800000|2021-03-06 18:03:20|496.07|492.07|496.27|492.27|496.28|492.28|496.07|492.07|23
1615053810000|2021-03-06 18:03:30|496.28|492.28|496.37|492.37|496.48|492.48|496.13|492.13|24
1615053820000|2021-03-06 18:03:40|496.34|492.34|496.63|492.63|496.68|492.68|496.31|492.31|29
1615053830000|2021-03-06 18:03:50|496.66|492.66|496.72|492.72|496.75|492.75|496.66|492.66|23
1615053840000|2021-03-06 18:04:00|496.71|492.71|496.55|492.55|496.75|492.75|496.55|492.55|23
1615053850000|2021-03-06 18:04:10|496.54|492.54|496.52|492.52|496.56|492.56|496.5|492.5|24
1615053860000|2021-03-06 18:04:20|496.54|492.54|496.6|492.6|496.6|492.6|496.54|492.54|22
1615053870000|2021-03-06 18:04:30|496.59|492.59|496.58|492.58|496.61|492.61|496.58|492.58|8
1615053880000|2021-03-06 18:04:40|496.59|492.59|496.43|492.43|496.62|492.62|496.36|492.36|24
1615053890000|2021-03-06 18:04:50|496.44|492.44|496.4|492.4|496.44|492.44|496.4|492.4|13
1615053900000|2021-03-06 18:05:00|496.41|492.41|496.52|492.52|496.52|492.52|496.4|492.4|14
1615053910000|2021-03-06 18:05:10|496.53|492.53|496.41|492.41|496.58|492.58|496.41|492.41|23
1615053920000|2021-03-06 18:05:20|496.42|492.42|496.51|492.51|496.51|492.51|496.42|492.42|19
1615053930000|2021-03-06 18:05:30|496.52|492.52|496.26|492.26|496.52|492.52|496.23|492.23|26
1615053940000|2021-03-06 18:05:40|496.25|492.25|496.4|492.4|496.41|492.41|496.22|492.22|24
1615053950000|2021-03-06 18:05:50|496.42|492.42|496.45|492.45|496.45|492.45|496.41|492.41|16
1615053960000|2021-03-06 18:06:00|496.46|492.46|496.55|492.55|496.61|492.61|496.45|492.45|29
1615053970000|2021-03-06 18:06:10|496.64|492.64|496.68|492.68|496.72|492.72|496.6|492.6|24
1615053980000|2021-03-06 18:06:20|496.65|492.65|496.67|492.67|496.72|492.72|496.59|492.59|27
1615053990000|2021-03-06 18:06:30|496.66|492.66|496.7|492.7|496.76|492.76|496.66|492.66|22
1615054000000|2021-03-06 18:06:40|496.72|492.72|496.83|492.83|496.84|492.84|496.71|492.71|13
1615054010000|2021-03-06 18:06:50|496.84|492.84|497.06|493.06|497.15|493.15|496.84|492.84|19
1615054020000|2021-03-06 18:07:00|496.79|492.79|497.03|493.03|497.11|493.11|496.79|492.79|21
1615054030000|2021-03-06 18:07:10|497.04|493.04|497.05|493.05|497.05|493.05|497|493|15
1615054040000|2021-03-06 18:07:20|497.12|493.12|497.07|493.07|497.13|493.13|497.05|493.05|20
1615054050000|2021-03-06 18:07:30|497.13|493.13|497.27|493.27|497.28|493.28|497.09|493.09|26
1615054060000|2021-03-06 18:07:40|497.26|493.26|496.97|492.97|497.26|493.26|496.96|492.96|28
1615054070000|2021-03-06 18:07:50|497|493|496.91|492.91|497.03|493.03|496.83|492.83|30
1615054080000|2021-03-06 18:08:00|496.88|492.88|496.94|492.94|496.95|492.95|496.85|492.85|25
1615054090000|2021-03-06 18:08:10|496.96|492.96|497.02|493.02|497.03|493.03|496.92|492.92|21
1615054100000|2021-03-06 18:08:20|496.96|492.96|497.02|493.02|497.03|493.03|496.92|492.92|18
1615054110000|2021-03-06 18:08:30|497.03|493.03|497|493|497.03|493.03|497|493|18
1615054120000|2021-03-06 18:08:40|497.02|493.02|497.02|493.02|497.02|493.02|496.91|492.91|25
1615054130000|2021-03-06 18:08:50|497.04|493.04|497.06|493.06|497.14|493.14|496.83|492.83|18
1615054140000|2021-03-06 18:09:00|497.05|493.05|496.94|492.94|497.06|493.06|496.92|492.92|21
1615054150000|2021-03-06 18:09:10|496.95|492.95|496.99|492.99|496.99|492.99|496.75|492.75|26
1615054160000|2021-03-06 18:09:20|497.01|493.01|497.03|493.03|497.05|493.05|496.92|492.92|25
1615054170000|2021-03-06 18:09:30|497.04|493.04|497.02|493.02|497.04|493.04|496.96|492.96|13
1615054180000|2021-03-06 18:09:40|497.03|493.03|497.23|493.23|497.23|493.23|497.01|493.01|22
1615054190000|2021-03-06 18:09:50|497.21|493.21|496.96|492.96|497.24|493.24|496.96|492.96|31
1615054200000|2021-03-06 18:10:00|496.97|492.97|496.97|492.97|497|493|496.95|492.95|12
1615054210000|2021-03-06 18:10:10|496.98|492.98|497.01|493.01|497.03|493.03|496.97|492.97|20
1615054220000|2021-03-06 18:10:20|497|493|497.08|493.08|497.08|493.08|496.97|492.97|18
1615054230000|2021-03-06 18:10:30|497.07|493.07|496.95|492.95|497.08|493.08|496.92|492.92|19
1615054240000|2021-03-06 18:10:40|496.98|492.98|496.75|492.75|496.98|492.98|496.73|492.73|30
1615054250000|2021-03-06 18:10:50|496.76|492.76|496.78|492.78|496.8|492.8|496.75|492.75|19
1615054260000|2021-03-06 18:11:00|496.77|492.77|496.91|492.91|496.91|492.91|496.75|492.75|23
1615054270000|2021-03-06 18:11:10|496.96|492.96|497.03|493.03|497.06|493.06|496.95|492.95|18
1615054280000|2021-03-06 18:11:20|497.04|493.04|497.03|493.03|497.05|493.05|496.99|492.99|18
1615054290000|2021-03-06 18:11:30|497.04|493.04|497.36|493.36|497.36|493.36|497.04|493.04|21
1615054300000|2021-03-06 18:11:40|497.35|493.35|497.23|493.23|497.35|493.35|497.15|493.15|23
1615054310000|2021-03-06 18:11:50|497.21|493.21|497.26|493.26|497.26|493.26|497.18|493.18|13
1615054320000|2021-03-06 18:12:00|497.27|493.27|497.29|493.29|497.32|493.32|497.12|493.12|15
1615054330000|2021-03-06 18:12:10|497.26|493.26|497.31|493.31|497.33|493.33|497.26|493.26|15
1615054340000|2021-03-06 18:12:20|497.33|493.33|497.3|493.3|497.35|493.35|497.26|493.26|16
1615054350000|2021-03-06 18:12:30|497.29|493.29|497.17|493.17|497.29|493.29|497.1|493.1|14
1615054360000|2021-03-06 18:12:40|497.16|493.16|497.13|493.13|497.23|493.23|497.12|493.12|18
1615054370000|2021-03-06 18:12:50|497.12|493.12|497.16|493.16|497.16|493.16|497.11|493.11|16
1615054380000|2021-03-06 18:13:00|497.15|493.15|497.12|493.12|497.21|493.21|497.12|493.12|19
1615054390000|2021-03-06 18:13:10|497.1|493.1|497.12|493.12|497.14|493.14|497.1|493.1|12
1615054400000|2021-03-06 18:13:20|497.13|493.13|497.13|493.13|497.13|493.13|497.12|493.12|3
1615054410000|2021-03-06 18:13:30|497.14|493.14|497.07|493.07|497.15|493.15|497.03|493.03|17
1615054420000|2021-03-06 18:13:40|497.06|493.06|497.15|493.15|497.17|493.17|497.01|493.01|18
1615054430000|2021-03-06 18:13:50|497.17|493.17|497.29|493.29|497.29|493.29|497.17|493.17|21
1615054440000|2021-03-06 18:14:00|497.31|493.31|497.46|493.46|497.47|493.47|497.31|493.31|26
1615054450000|2021-03-06 18:14:10|497.47|493.47|497.38|493.38|497.48|493.48|497.34|493.34|22
1615054460000|2021-03-06 18:14:20|497.37|493.37|497.27|493.27|497.37|493.37|497.27|493.27|20
1615054470000|2021-03-06 18:14:30|497.26|493.26|497.21|493.21|497.26|493.26|497.2|493.2|12
1615054480000|2021-03-06 18:14:40|497.22|493.22|497.2|493.2|497.28|493.28|497.17|493.17|13
1615054490000|2021-03-06 18:14:50|497.21|493.21|497.18|493.18|497.21|493.21|497.18|493.18|10
1615054500000|2021-03-06 18:15:00|497.19|493.19|497.13|493.13|497.19|493.19|497.12|493.12|10
1615054510000|2021-03-06 18:15:10|497.12|493.12|496.78|492.78|497.12|493.12|496.74|492.74|16
1615054520000|2021-03-06 18:15:20|496.77|492.77|496.91|492.91|496.91|492.91|496.76|492.76|17
1615054530000|2021-03-06 18:15:30|496.9|492.9|496.83|492.83|496.92|492.92|496.82|492.82|15
1615054540000|2021-03-06 18:15:40|496.85|492.85|496.89|492.89|496.89|492.89|496.85|492.85|13
1615054550000|2021-03-06 18:15:50|496.88|492.88|496.79|492.79|496.88|492.88|496.78|492.78|24
1615054560000|2021-03-06 18:16:00|496.78|492.78|496.82|492.82|496.84|492.84|496.78|492.78|27
1615054570000|2021-03-06 18:16:10|496.83|492.83|496.83|492.83|496.83|492.83|496.73|492.73|20
1615054580000|2021-03-06 18:16:20|496.84|492.84|497.07|493.07|497.08|493.08|496.84|492.84|24
1615054590000|2021-03-06 18:16:30|497.04|493.04|496.99|492.99|497.08|493.08|496.95|492.95|26
1615054600000|2021-03-06 18:16:40|497|493|497.03|493.03|497.05|493.05|496.97|492.97|13
1615054610000|2021-03-06 18:16:50|497.04|493.04|496.98|492.98|497.05|493.05|496.95|492.95|13
1615054620000|2021-03-06 18:17:00|496.97|492.97|496.89|492.89|496.98|492.98|496.88|492.88|17
1615054630000|2021-03-06 18:17:10|496.88|492.88|496.89|492.89|496.91|492.91|496.88|492.88|18
1615054640000|2021-03-06 18:17:20|496.88|492.88|496.89|492.89|496.92|492.92|496.88|492.88|16
1615054650000|2021-03-06 18:17:30|496.88|492.88|496.76|492.76|496.89|492.89|496.73|492.73|18
1615054660000|2021-03-06 18:17:40|496.73|492.73|496.71|492.71|496.74|492.74|496.68|492.68|25
1615054670000|2021-03-06 18:17:50|496.72|492.72|496.53|492.53|496.72|492.72|496.53|492.53|22
1615054680000|2021-03-06 18:18:00|496.55|492.55|496.73|492.73|496.78|492.78|496.55|492.55|19
1615054690000|2021-03-06 18:18:10|496.74|492.74|496.64|492.64|496.74|492.74|496.6|492.6|20
1615054700000|2021-03-06 18:18:20|496.63|492.63|496.79|492.79|496.79|492.79|496.62|492.62|25
1615054710000|2021-03-06 18:18:30|496.78|492.78|496.78|492.78|496.79|492.79|496.76|492.76|13
1615054720000|2021-03-06 18:18:40|496.79|492.79|496.79|492.79|496.79|492.79|496.78|492.78|11
1615054730000|2021-03-06 18:18:50|496.82|492.82|496.91|492.91|496.91|492.91|496.82|492.82|9
1615054740000|2021-03-06 18:19:00|496.9|492.9|496.91|492.91|496.92|492.92|496.85|492.85|11
1615054750000|2021-03-06 18:19:10|496.9|492.9|496.91|492.91|496.91|492.91|496.88|492.88|9
1615054760000|2021-03-06 18:19:20|496.9|492.9|496.91|492.91|496.92|492.92|496.89|492.89|10
1615054770000|2021-03-06 18:19:30|496.92|492.92|497.12|493.12|497.17|493.17|496.92|492.92|19
1615054780000|2021-03-06 18:19:40|497.13|493.13|496.96|492.96|497.13|493.13|496.94|492.94|20
1615054790000|2021-03-06 18:19:50|496.97|492.97|497.13|493.13|497.15|493.15|496.94|492.94|22
1615054800000|2021-03-06 18:20:00|497.14|493.14|497.02|493.02|497.14|493.14|497|493|19
1615054810000|2021-03-06 18:20:10|497.03|493.03|496.89|492.89|497.06|493.06|496.89|492.89|17
1615054820000|2021-03-06 18:20:20|496.9|492.9|496.92|492.92|496.92|492.92|496.89|492.89|17
1615054830000|2021-03-06 18:20:30|496.93|492.93|497.01|493.01|497.07|493.07|496.92|492.92|20
1615054840000|2021-03-06 18:20:40|497.02|493.02|496.98|492.98|497.06|493.06|496.98|492.98|18
1615054850000|2021-03-06 18:20:50|496.97|492.97|497.01|493.01|497.01|493.01|496.92|492.92|18
1615054860000|2021-03-06 18:21:00|497.03|493.03|496.98|492.98|497.03|493.03|496.98|492.98|15
1615054870000|2021-03-06 18:21:10|496.96|492.96|496.93|492.93|496.99|492.99|496.9|492.9|21
1615054880000|2021-03-06 18:21:20|496.92|492.92|497|493|497|493|496.88|492.88|23
1615054890000|2021-03-06 18:21:30|496.99|492.99|496.93|492.93|496.99|492.99|496.91|492.91|20
1615054900000|2021-03-06 18:21:40|496.96|492.96|496.94|492.94|496.98|492.98|496.9|492.9|18
1615054910000|2021-03-06 18:21:50|496.93|492.93|496.92|492.92|496.94|492.94|496.91|492.91|13
1615054920000|2021-03-06 18:22:00|496.91|492.91|496.92|492.92|496.94|492.94|496.91|492.91|6
1615054930000|2021-03-06 18:22:10|496.91|492.91|496.92|492.92|496.94|492.94|496.91|492.91|7
1615054940000|2021-03-06 18:22:20|496.91|492.91|496.94|492.94|496.94|492.94|496.91|492.91|11
1615054950000|2021-03-06 18:22:30|496.93|492.93|496.91|492.91|496.94|492.94|496.91|492.91|6
1615054960000|2021-03-06 18:22:40|496.92|492.92|496.92|492.92|496.94|492.94|496.92|492.92|9
1615054970000|2021-03-06 18:22:50|496.94|492.94|496.98|492.98|497|493|496.94|492.94|18
1615054980000|2021-03-06 18:23:00|496.97|492.97|497.12|493.12|497.12|493.12|496.95|492.95|22
1615054990000|2021-03-06 18:23:10|497.11|493.11|497.03|493.03|497.12|493.12|496.94|492.94|24
1615055000000|2021-03-06 18:23:20|497.02|493.02|497.32|493.32|497.36|493.36|497|493|23
1615055010000|2021-03-06 18:23:30|497.3|493.3|497.44|493.44|497.47|493.47|497.3|493.3|21
1615055020000|2021-03-06 18:23:40|497.46|493.46|497.44|493.44|497.56|493.56|497.43|493.43|16
1615055030000|2021-03-06 18:23:50|497.45|493.45|497.42|493.42|497.47|493.47|497.42|493.42|10
1615055040000|2021-03-06 18:24:00|497.43|493.43|497.46|493.46|497.49|493.49|497.43|493.43|22
1615055050000|2021-03-06 18:24:10|497.49|493.49|497.63|493.63|497.63|493.63|497.48|493.48|9
1615055060000|2021-03-06 18:24:20|497.64|493.64|497.66|493.66|497.66|493.66|497.57|493.57|23
1615055070000|2021-03-06 18:24:30|497.72|493.72|497.79|493.79|497.79|493.79|497.71|493.71|16
1615055080000|2021-03-06 18:24:40|497.78|493.78|497.83|493.83|497.83|493.83|497.77|493.77|13
1615055090000|2021-03-06 18:24:50|497.85|493.85|497.86|493.86|497.95|493.95|497.85|493.85|12
1615055100000|2021-03-06 18:25:00|497.87|493.87|497.7|493.7|497.87|493.87|497.68|493.68|15
1615055110000|2021-03-06 18:25:10|497.71|493.71|497.78|493.78|497.78|493.78|497.71|493.71|23
1615055120000|2021-03-06 18:25:20|497.79|493.79|497.72|493.72|497.87|493.87|497.72|493.72|13
1615055130000|2021-03-06 18:25:30|497.71|493.71|497.82|493.82|497.85|493.85|497.71|493.71|30
1615055140000|2021-03-06 18:25:40|497.83|493.83|497.66|493.66|497.84|493.84|497.66|493.66|23
1615055150000|2021-03-06 18:25:50|497.67|493.67|497.51|493.51|497.67|493.67|497.48|493.48|29
1615055160000|2021-03-06 18:26:00|497.5|493.5|497.51|493.51|497.52|493.52|497.48|493.48|24
1615055170000|2021-03-06 18:26:10|497.5|493.5|497.72|493.72|497.72|493.72|497.45|493.45|18
1615055180000|2021-03-06 18:26:20|497.71|493.71|497.58|493.58|497.74|493.74|497.57|493.57|27
1615055190000|2021-03-06 18:26:30|497.5|493.5|497.49|493.49|497.52|493.52|497.48|493.48|16
1615055200000|2021-03-06 18:26:40|497.48|493.48|497.47|493.47|497.52|493.52|497.41|493.41|22
1615055210000|2021-03-06 18:26:50|497.46|493.46|497.43|493.43|497.46|493.46|497.43|493.43|13
1615055220000|2021-03-06 18:27:00|497.44|493.44|497.43|493.43|497.45|493.45|497.42|493.42|15
1615055230000|2021-03-06 18:27:10|497.44|493.44|497.55|493.55|497.62|493.62|497.43|493.43|26
1615055240000|2021-03-06 18:27:20|497.59|493.59|497.51|493.51|497.59|493.59|497.49|493.49|27
1615055250000|2021-03-06 18:27:30|497.52|493.52|497.52|493.52|497.63|493.63|497.51|493.51|15
1615055260000|2021-03-06 18:27:40|497.53|493.53|497.61|493.61|497.65|493.65|497.52|493.52|21
1615055270000|2021-03-06 18:27:50|497.63|493.63|497.49|493.49|497.63|493.63|497.49|493.49|30
1615055280000|2021-03-06 18:28:00|497.5|493.5|497.5|493.5|497.51|493.51|497.48|493.48|16
1615055290000|2021-03-06 18:28:10|497.49|493.49|497.49|493.49|497.53|493.53|497.48|493.48|19
1615055300000|2021-03-06 18:28:20|497.48|493.48|497.52|493.52|497.54|493.54|497.48|493.48|15
1615055310000|2021-03-06 18:28:30|497.53|493.53|497.43|493.43|497.54|493.54|497.43|493.43|24
1615055320000|2021-03-06 18:28:40|497.45|493.45|497.35|493.35|497.45|493.45|497.35|493.35|6
1615055330000|2021-03-06 18:28:50|497.36|493.36|497.41|493.41|497.44|493.44|497.36|493.36|8
1615055340000|2021-03-06 18:29:00|497.4|493.4|497.42|493.42|497.43|493.43|497.4|493.4|18
1615055350000|2021-03-06 18:29:10|497.41|493.41|497.5|493.5|497.5|493.5|497.37|493.37|22
1615055360000|2021-03-06 18:29:20|497.51|493.51|497.83|493.83|497.83|493.83|497.51|493.51|22
1615055370000|2021-03-06 18:29:30|497.84|493.84|497.71|493.71|497.84|493.84|497.66|493.66|29
1615055380000|2021-03-06 18:29:40|497.67|493.67|497.86|493.86|497.86|493.86|497.67|493.67|27
1615055390000|2021-03-06 18:29:50|497.85|493.85|498.02|494.02|498.02|494.02|497.79|493.79|17
1615055400000|2021-03-06 18:30:00|498.01|494.01|498.16|494.16|498.2|494.2|498.01|494.01|18
1615055410000|2021-03-06 18:30:10|498.19|494.19|498.27|494.27|498.28|494.28|498.19|494.19|17
1615055420000|2021-03-06 18:30:20|498.29|494.29|498.56|494.56|498.57|494.57|498.26|494.26|22
1615055430000|2021-03-06 18:30:30|498.51|494.51|498.61|494.61|498.61|494.61|498.49|494.49|26
1615055440000|2021-03-06 18:30:40|498.48|494.48|498.56|494.56|498.56|494.56|498.48|494.48|18
1615055450000|2021-03-06 18:30:50|498.55|494.55|498.62|494.62|498.62|494.62|498.55|494.55|14
1615055460000|2021-03-06 18:31:00|498.61|494.61|498.63|494.63|498.65|494.65|498.6|494.6|26
1615055470000|2021-03-06 18:31:10|498.62|494.62|498.59|494.59|498.77|494.77|498.44|494.44|16
1615055480000|2021-03-06 18:31:20|498.6|494.6|498.77|494.77|498.77|494.77|498.59|494.59|17
1615055490000|2021-03-06 18:31:30|498.76|494.76|498.89|494.89|498.89|494.89|498.75|494.75|14
1615055500000|2021-03-06 18:31:40|498.88|494.88|498.85|494.85|498.9|494.9|498.75|494.75|29
1615055510000|2021-03-06 18:31:50|498.87|494.87|499.03|495.03|499.09|495.09|498.87|494.87|24
1615055520000|2021-03-06 18:32:00|499.04|495.04|499.05|495.05|499.05|495.05|499.02|495.02|19
1615055530000|2021-03-06 18:32:10|499.09|495.09|498.91|494.91|499.09|495.09|498.82|494.82|22
1615055540000|2021-03-06 18:32:20|498.92|494.92|498.7|494.7|498.92|494.92|498.7|494.7|21
1615055550000|2021-03-06 18:32:30|498.68|494.68|498.67|494.67|498.68|494.68|498.63|494.63|18
1615055560000|2021-03-06 18:32:40|498.66|494.66|498.52|494.52|498.67|494.67|498.52|494.52|19
1615055570000|2021-03-06 18:32:50|498.51|494.51|498.32|494.32|498.55|494.55|498.31|494.31|17
1615055580000|2021-03-06 18:33:00|498.33|494.33|498.16|494.16|498.33|494.33|497.99|493.99|27
1615055590000|2021-03-06 18:33:10|498.17|494.17|497.97|493.97|498.17|494.17|497.97|493.97|24
1615055600000|2021-03-06 18:33:20|497.99|493.99|498.01|494.01|498.04|494.04|497.97|493.97|20
1615055610000|2021-03-06 18:33:30|497.95|493.95|497.69|493.69|497.95|493.95|497.69|493.69|25
1615055620000|2021-03-06 18:33:40|497.68|493.68|497.57|493.57|497.68|493.68|497.53|493.53|10
1615055630000|2021-03-06 18:33:50|497.56|493.56|497.39|493.39|497.56|493.56|497.38|493.38|25
1615055640000|2021-03-06 18:34:00|497.37|493.37|497.34|493.34|497.39|493.39|497.21|493.21|30
1615055650000|2021-03-06 18:34:10|497.33|493.33|497.73|493.73|497.73|493.73|497.33|493.33|25
1615055660000|2021-03-06 18:34:20|497.74|493.74|497.78|493.78|497.78|493.78|497.67|493.67|28
1615055670000|2021-03-06 18:34:30|497.79|493.79|497.65|493.65|497.79|493.79|497.64|493.64|18
1615055680000|2021-03-06 18:34:40|497.66|493.66|497.57|493.57|497.72|493.72|497.56|493.56|23
1615055690000|2021-03-06 18:34:50|497.55|493.55|497.68|493.68|497.77|493.77|497.51|493.51|20
1615055700000|2021-03-06 18:35:00|497.69|493.69|497.83|493.83|497.89|493.89|497.69|493.69|20
1615055710000|2021-03-06 18:35:10|497.82|493.82|497.82|493.82|497.83|493.83|497.79|493.79|16
1615055720000|2021-03-06 18:35:20|497.83|493.83|497.83|493.83|497.83|493.83|497.8|493.8|21
1615055730000|2021-03-06 18:35:30|497.82|493.82|497.7|493.7|497.83|493.83|497.7|493.7|14
1615055740000|2021-03-06 18:35:40|497.71|493.71|497.62|493.62|497.71|493.71|497.54|493.54|27
1615055750000|2021-03-06 18:35:50|497.63|493.63|497.48|493.48|497.68|493.68|497.48|493.48|24
1615055760000|2021-03-06 18:36:00|497.45|493.45|497.62|493.62|497.71|493.71|497.37|493.37|29
1615055770000|2021-03-06 18:36:10|497.47|493.47|497.22|493.22|497.47|493.47|497.22|493.22|27
1615055780000|2021-03-06 18:36:20|497.23|493.23|497.12|493.12|497.32|493.32|497.1|493.1|23
1615055790000|2021-03-06 18:36:30|497.13|493.13|497.22|493.22|497.22|493.22|497.03|493.03|28
1615055800000|2021-03-06 18:36:40|497.25|493.25|497.51|493.51|497.59|493.59|497.25|493.25|23
1615055810000|2021-03-06 18:36:50|497.5|493.5|497.58|493.58|497.67|493.67|497.5|493.5|25
1615055820000|2021-03-06 18:37:00|497.61|493.61|497.59|493.59|497.61|493.61|497.54|493.54|20
1615055830000|2021-03-06 18:37:10|497.62|493.62|497.56|493.56|497.64|493.64|497.56|493.56|14
1615055840000|2021-03-06 18:37:20|497.57|493.57|497.54|493.54|497.68|493.68|497.53|493.53|19
1615055850000|2021-03-06 18:37:30|497.56|493.56|497.51|493.51|497.56|493.56|497.5|493.5|12
1615055860000|2021-03-06 18:37:40|497.52|493.52|497.56|493.56|497.56|493.56|497.52|493.52|13
1615055870000|2021-03-06 18:37:50|497.55|493.55|497.51|493.51|497.55|493.55|497.51|493.51|12
1615055880000|2021-03-06 18:38:00|497.5|493.5|497.49|493.49|497.51|493.51|497.49|493.49|4
1615055890000|2021-03-06 18:38:10|497.5|493.5|497.41|493.41|497.57|493.57|497.35|493.35|24
1615055900000|2021-03-06 18:38:20|497.4|493.4|497.34|493.34|497.4|493.4|497.3|493.3|18
1615055910000|2021-03-06 18:38:30|497.35|493.35|497.34|493.34|497.36|493.36|497.33|493.33|16
1615055920000|2021-03-06 18:38:40|497.33|493.33|497.31|493.31|497.35|493.35|497.3|493.3|24
1615055930000|2021-03-06 18:38:50|497.32|493.32|497.34|493.34|497.35|493.35|497.3|493.3|13
1615055940000|2021-03-06 18:39:00|497.36|493.36|497.38|493.38|497.4|493.4|497.36|493.36|13
1615055950000|2021-03-06 18:39:10|497.39|493.39|497.44|493.44|497.52|493.52|497.37|493.37|20
1615055960000|2021-03-06 18:39:20|497.45|493.45|497.59|493.59|497.59|493.59|497.42|493.42|17
1615055970000|2021-03-06 18:39:30|497.6|493.6|497.75|493.75|497.75|493.75|497.6|493.6|13
1615055980000|2021-03-06 18:39:40|497.74|493.74|497.62|493.62|497.74|493.74|497.55|493.55|27
1615055990000|2021-03-06 18:39:50|497.63|493.63|497.76|493.76|497.76|493.76|497.63|493.63|10
1615056000000|2021-03-06 18:40:00|497.84|493.84|498.03|494.03|498.06|494.06|497.84|493.84|27
1615056010000|2021-03-06 18:40:10|498.05|494.05|498.12|494.12|498.13|494.13|498.02|494.02|18
1615056020000|2021-03-06 18:40:20|498.13|494.13|498.2|494.2|498.21|494.21|498.13|494.13|13
1615056030000|2021-03-06 18:40:30|498.18|494.18|498.37|494.37|498.38|494.38|498.18|494.18|21
1615056040000|2021-03-06 18:40:40|498.38|494.38|498.62|494.62|498.65|494.65|498.37|494.37|18
1615056050000|2021-03-06 18:40:50|498.63|494.63|498.79|494.79|498.94|494.94|498.61|494.61|20
1615056060000|2021-03-06 18:41:00|498.85|494.85|498.61|494.61|498.85|494.85|498.56|494.56|26
1615056070000|2021-03-06 18:41:10|498.59|494.59|498.83|494.83|498.93|494.93|498.58|494.58|22
1615056080000|2021-03-06 18:41:20|498.81|494.81|498.98|494.98|498.98|494.98|498.77|494.77|27
1615056090000|2021-03-06 18:41:30|499.02|495.02|499.33|495.33|499.36|495.36|499.02|495.02|26
1615056100000|2021-03-06 18:41:40|499.34|495.34|499.14|495.14|499.34|495.34|499.04|495.04|23
1615056110000|2021-03-06 18:41:50|499.13|495.13|499.51|495.51|499.53|495.53|499.07|495.07|23
1615056120000|2021-03-06 18:42:00|499.54|495.54|499.38|495.38|499.6|495.6|499.35|495.35|30
1615056130000|2021-03-06 18:42:10|499.35|495.35|499.48|495.48|499.49|495.49|499.25|495.25|26
1615056140000|2021-03-06 18:42:20|499.52|495.52|499.6|495.6|499.64|495.64|499.39|495.39|32
1615056150000|2021-03-06 18:42:30|499.63|495.63|499.42|495.42|499.66|495.66|499.36|495.36|32
1615056160000|2021-03-06 18:42:40|499.37|495.37|499.41|495.41|499.44|495.44|499.37|495.37|22
1615056170000|2021-03-06 18:42:50|499.42|495.42|499.43|495.43|499.44|495.44|499.4|495.4|17
1615056180000|2021-03-06 18:43:00|499.42|495.42|499.3|495.3|499.42|495.42|499.24|495.24|27
1615056190000|2021-03-06 18:43:10|499.31|495.31|499.4|495.4|499.4|495.4|499.31|495.31|11
1615056200000|2021-03-06 18:43:20|499.41|495.41|499.3|495.3|499.41|495.41|499.29|495.29|21
1615056210000|2021-03-06 18:43:30|499.29|495.29|499.19|495.19|499.3|495.3|499.11|495.11|21
1615056220000|2021-03-06 18:43:40|499.2|495.2|499.2|495.2|499.2|495.2|499.19|495.19|15
1615056230000|2021-03-06 18:43:50|499.21|495.21|499.22|495.22|499.34|495.34|499.21|495.21|21
1615056240000|2021-03-06 18:44:00|499.24|495.24|499.2|495.2|499.24|495.24|499.19|495.19|15
1615056250000|2021-03-06 18:44:10|499.19|495.19|499.12|495.12|499.19|495.19|499.04|495.04|30
1615056260000|2021-03-06 18:44:20|499.19|495.19|499.11|495.11|499.24|495.24|499.11|495.11|23
1615056270000|2021-03-06 18:44:30|499.12|495.12|498.93|494.93|499.12|495.12|498.82|494.82|29
1615056280000|2021-03-06 18:44:40|498.92|494.92|498.96|494.96|498.98|494.98|498.92|494.92|20
1615056290000|2021-03-06 18:44:50|498.93|494.93|498.96|494.96|498.99|494.99|498.92|494.92|18
1615056300000|2021-03-06 18:45:00|498.82|494.82|498.7|494.7|498.92|494.92|498.68|494.68|19
1615056310000|2021-03-06 18:45:10|498.65|494.65|498.68|494.68|498.71|494.71|498.65|494.65|16
1615056320000|2021-03-06 18:45:20|498.7|494.7|498.66|494.66|498.71|494.71|498.65|494.65|21
1615056330000|2021-03-06 18:45:30|498.65|494.65|498.24|494.24|498.65|494.65|498.24|494.24|32
1615056340000|2021-03-06 18:45:40|498.25|494.25|498.03|494.03|498.25|494.25|498.03|494.03|19
1615056350000|2021-03-06 18:45:50|498.06|494.06|498.15|494.15|498.2|494.2|498.06|494.06|23
1615056360000|2021-03-06 18:46:00|498.14|494.14|498.37|494.37|498.43|494.43|498.09|494.09|27
1615056370000|2021-03-06 18:46:10|498.35|494.35|498.38|494.38|498.4|494.4|498.32|494.32|24
1615056380000|2021-03-06 18:46:20|498.42|494.42|498.44|494.44|498.44|494.44|498.38|494.38|21
1615056390000|2021-03-06 18:46:30|498.45|494.45|498.71|494.71|498.88|494.88|498.45|494.45|28
1615056400000|2021-03-06 18:46:40|498.68|494.68|498.68|494.68|498.71|494.71|498.67|494.67|22
1615056410000|2021-03-06 18:46:50|498.71|494.71|498.64|494.64|498.71|494.71|498.64|494.64|15
1615056420000|2021-03-06 18:47:00|498.65|494.65|498.64|494.64|498.69|494.69|498.63|494.63|17
1615056430000|2021-03-06 18:47:10|498.63|494.63|498.63|494.63|498.66|494.66|498.59|494.59|14
1615056440000|2021-03-06 18:47:20|498.64|494.64|498.61|494.61|498.65|494.65|498.61|494.61|13
1615056450000|2021-03-06 18:47:30|498.58|494.58|498.52|494.52|498.62|494.62|498.47|494.47|22
1615056460000|2021-03-06 18:47:40|498.51|494.51|498.56|494.56|498.56|494.56|498.46|494.46|15
1615056470000|2021-03-06 18:47:50|498.57|494.57|498.5|494.5|498.57|494.57|498.48|494.48|14
1615056480000|2021-03-06 18:48:00|498.49|494.49|498.5|494.5|498.51|494.51|498.43|494.43|20
1615056490000|2021-03-06 18:48:10|498.49|494.49|498.57|494.57|498.57|494.57|498.47|494.47|21
1615056500000|2021-03-06 18:48:20|498.56|494.56|498.57|494.57|498.57|494.57|498.55|494.55|6
1615056510000|2021-03-06 18:48:30|498.56|494.56|498.38|494.38|498.56|494.56|498.34|494.34|21
1615056520000|2021-03-06 18:48:40|498.39|494.39|498.39|494.39|498.4|494.4|498.37|494.37|16
1615056530000|2021-03-06 18:48:50|498.38|494.38|498.22|494.22|498.39|494.39|498.22|494.22|17
1615056540000|2021-03-06 18:49:00|498.24|494.24|498.16|494.16|498.24|494.24|498.16|494.16|13
1615056550000|2021-03-06 18:49:10|498.17|494.17|498.15|494.15|498.18|494.18|498.14|494.14|14
1615056560000|2021-03-06 18:49:20|498.14|494.14|498.14|494.14|498.14|494.14|498.14|494.14|1
1615056570000|2021-03-06 18:49:30|498.13|494.13|498.22|494.22|498.22|494.22|498.13|494.13|6
1615056580000|2021-03-06 18:49:40|498.24|494.24|498.47|494.47|498.48|494.48|498.24|494.24|17
1615056590000|2021-03-06 18:49:50|498.49|494.49|498.65|494.65|498.7|494.7|498.48|494.48|25
1615056600000|2021-03-06 18:50:00|498.68|494.68|498.62|494.62|498.78|494.78|498.61|494.61|25
1615056610000|2021-03-06 18:50:10|498.61|494.61|498.6|494.6|498.62|494.62|498.52|494.52|20
1615056620000|2021-03-06 18:50:20|498.59|494.59|498.56|494.56|498.59|494.59|498.53|494.53|16
1615056630000|2021-03-06 18:50:30|498.55|494.55|498.36|494.36|498.56|494.56|498.35|494.35|29
1615056640000|2021-03-06 18:50:40|498.32|494.32|498.14|494.14|498.32|494.32|498.14|494.14|17
1615056650000|2021-03-06 18:50:50|498.15|494.15|498.16|494.16|498.22|494.22|497.93|493.93|25
1615056660000|2021-03-06 18:51:00|498.11|494.11|497.95|493.95|498.12|494.12|497.94|493.94|25
1615056670000|2021-03-06 18:51:10|497.93|493.93|497.99|493.99|498.01|494.01|497.89|493.89|27
1615056680000|2021-03-06 18:51:20|498|494|498.11|494.11|498.15|494.15|498|494|24
1615056690000|2021-03-06 18:51:30|498.13|494.13|498.29|494.29|498.31|494.31|498.13|494.13|24
1615056700000|2021-03-06 18:51:40|498.28|494.28|498.15|494.15|498.28|494.28|498.13|494.13|18
1615056710000|2021-03-06 18:51:50|498.14|494.14|498.16|494.16|498.17|494.17|498.09|494.09|16
1615056720000|2021-03-06 18:52:00|498.17|494.17|498.16|494.16|498.17|494.17|498.13|494.13|18
1615056730000|2021-03-06 18:52:10|498.18|494.18|498.37|494.37|498.37|494.37|498.18|494.18|22
1615056740000|2021-03-06 18:52:20|498.38|494.38|498.44|494.44|498.46|494.46|498.38|494.38|24
1615056750000|2021-03-06 18:52:30|498.43|494.43|498.37|494.37|498.44|494.44|498.34|494.34|23
1615056760000|2021-03-06 18:52:40|498.36|494.36|498.4|494.4|498.45|494.45|498.35|494.35|22
1615056770000|2021-03-06 18:52:50|498.39|494.39|498.3|494.3|498.39|494.39|498.23|494.23|18
1615056780000|2021-03-06 18:53:00|498.31|494.31|498.45|494.45|498.51|494.51|498.3|494.3|25
1615056790000|2021-03-06 18:53:10|498.47|494.47|498.49|494.49|498.54|494.54|498.45|494.45|23
1615056800000|2021-03-06 18:53:20|498.54|494.54|498.43|494.43|498.59|494.59|498.43|494.43|22
1615056810000|2021-03-06 18:53:30|498.41|494.41|498.42|494.42|498.43|494.43|498.37|494.37|18
1615056820000|2021-03-06 18:53:40|498.43|494.43|498.49|494.49|498.52|494.52|498.41|494.41|17
1615056830000|2021-03-06 18:53:50|498.48|494.48|498.51|494.51|498.54|494.54|498.47|494.47|21
1615056840000|2021-03-06 18:54:00|498.53|494.53|498.53|494.53|498.54|494.54|498.52|494.52|12
1615056850000|2021-03-06 18:54:10|498.52|494.52|498.5|494.5|498.52|494.52|498.47|494.47|16
1615056860000|2021-03-06 18:54:20|498.49|494.49|498.54|494.54|498.61|494.61|498.47|494.47|16
1615056870000|2021-03-06 18:54:30|498.56|494.56|498.56|494.56|498.63|494.63|498.53|494.53|27
1615056880000|2021-03-06 18:54:40|498.55|494.55|498.57|494.57|498.59|494.59|498.52|494.52|19
1615056890000|2021-03-06 18:54:50|498.58|494.58|498.57|494.57|498.59|494.59|498.55|494.55|16
1615056900000|2021-03-06 18:55:00|498.56|494.56|498.68|494.68|498.72|494.72|498.5|494.5|20
1615056910000|2021-03-06 18:55:10|498.7|494.7|498.79|494.79|498.79|494.79|498.69|494.69|17
1615056920000|2021-03-06 18:55:20|498.81|494.81|498.78|494.78|498.87|494.87|498.73|494.73|27
1615056930000|2021-03-06 18:55:30|498.79|494.79|498.84|494.84|498.94|494.94|498.77|494.77|30
1615056940000|2021-03-06 18:55:40|498.83|494.83|498.98|494.98|499.02|495.02|498.83|494.83|22
1615056950000|2021-03-06 18:55:50|499|495|498.87|494.87|499|495|498.86|494.86|16
1615056960000|2021-03-06 18:56:00|498.86|494.86|498.83|494.83|498.87|494.87|498.82|494.82|12
1615056970000|2021-03-06 18:56:10|498.84|494.84|498.85|494.85|498.92|494.92|498.83|494.83|18
1615056980000|2021-03-06 18:56:20|498.86|494.86|498.83|494.83|498.98|494.98|498.83|494.83|21
1615056990000|2021-03-06 18:56:30|498.81|494.81|498.93|494.93|498.96|494.96|498.79|494.79|24
1615057000000|2021-03-06 18:56:40|498.92|494.92|499.06|495.06|499.07|495.07|498.87|494.87|25
1615057010000|2021-03-06 18:56:50|499.07|495.07|499.15|495.15|499.15|495.15|499.05|495.05|13
1615057020000|2021-03-06 18:57:00|499.16|495.16|499.15|495.15|499.17|495.17|499.15|495.15|5
1615057030000|2021-03-06 18:57:10|499.16|495.16|499.17|495.17|499.17|495.17|499.16|495.16|2
1615057040000|2021-03-06 18:57:20|499.18|495.18|498.99|494.99|499.2|495.2|498.98|494.98|28
1615057050000|2021-03-06 18:57:30|499|495|499.11|495.11|499.12|495.12|498.98|494.98|26
1615057060000|2021-03-06 18:57:40|499.12|495.12|499.03|495.03|499.17|495.17|498.99|494.99|30
1615057070000|2021-03-06 18:57:50|499.05|495.05|499|495|499.09|495.09|498.95|494.95|27
1615057080000|2021-03-06 18:58:00|498.99|494.99|498.97|494.97|499|495|498.93|494.93|22
1615057090000|2021-03-06 18:58:10|498.98|494.98|498.63|494.63|498.98|494.98|498.62|494.62|26
1615057100000|2021-03-06 18:58:20|498.62|494.62|498.61|494.61|498.63|494.63|498.59|494.59|13
1615057110000|2021-03-06 18:58:30|498.62|494.62|498.65|494.65|498.72|494.72|498.62|494.62|20
1615057120000|2021-03-06 18:58:40|498.64|494.64|498.75|494.75|498.83|494.83|498.64|494.64|18
1615057130000|2021-03-06 18:58:50|498.73|494.73|498.46|494.46|498.78|494.78|498.45|494.45|21
1615057140000|2021-03-06 18:59:00|498.48|494.48|498.38|494.38|498.48|494.48|498.35|494.35|16
1615057150000|2021-03-06 18:59:10|498.43|494.43|498.31|494.31|498.43|494.43|498.29|494.29|24
1615057160000|2021-03-06 18:59:20|498.33|494.33|498.36|494.36|498.36|494.36|498.32|494.32|22
1615057170000|2021-03-06 18:59:30|498.35|494.35|498.43|494.43|498.44|494.44|498.33|494.33|28
1615057180000|2021-03-06 18:59:40|498.42|494.42|498.43|494.43|498.43|494.43|498.38|494.38|16
1615057190000|2021-03-06 18:59:50|498.42|494.42|498.13|494.13|498.42|494.42|498.11|494.11|20
1615057200000|2021-03-06 19:00:00|498.12|494.12|498.05|494.05|498.13|494.13|498|494|25
1615057210000|2021-03-06 19:00:10|498.03|494.03|497.93|493.93|498.03|494.03|497.9|493.9|23
1615057220000|2021-03-06 19:00:20|497.95|493.95|497.81|493.81|497.95|493.95|497.74|493.74|24
1615057230000|2021-03-06 19:00:30|497.78|493.78|497.75|493.75|497.82|493.82|497.73|493.73|28
1615057240000|2021-03-06 19:00:40|497.76|493.76|497.78|493.78|497.79|493.79|497.71|493.71|12
1615057250000|2021-03-06 19:00:50|497.77|493.77|497.75|493.75|497.79|493.79|497.72|493.72|17
1615057260000|2021-03-06 19:01:00|497.74|493.74|497.57|493.57|497.74|493.74|497.57|493.57|13
1615057270000|2021-03-06 19:01:10|497.56|493.56|497.4|493.4|497.56|493.56|497.4|493.4|19
1615057280000|2021-03-06 19:01:20|497.44|493.44|497.43|493.43|497.51|493.51|497.36|493.36|24
1615057290000|2021-03-06 19:01:30|497.44|493.44|497.23|493.23|497.44|493.44|497.22|493.22|23
1615057300000|2021-03-06 19:01:40|497.22|493.22|497.2|493.2|497.22|493.22|497.19|493.19|12
1615057310000|2021-03-06 19:01:50|497.19|493.19|497.23|493.23|497.23|493.23|497.19|493.19|14
1615057320000|2021-03-06 19:02:00|497.24|493.24|497.16|493.16|497.24|493.24|497.16|493.16|13
1615057330000|2021-03-06 19:02:10|497.17|493.17|497.17|493.17|497.17|493.17|497.16|493.16|3
1615057340000|2021-03-06 19:02:20|497.16|493.16|497.25|493.25|497.32|493.32|497.16|493.16|21
1615057350000|2021-03-06 19:02:30|497.27|493.27|497.53|493.53|497.53|493.53|497.2|493.2|20
1615057360000|2021-03-06 19:02:40|497.51|493.51|497.61|493.61|497.64|493.64|497.49|493.49|22
1615057370000|2021-03-06 19:02:50|497.62|493.62|497.49|493.49|497.63|493.63|497.47|493.47|23
1615057380000|2021-03-06 19:03:00|497.48|493.48|497.19|493.19|497.49|493.49|497.18|493.18|25
1615057390000|2021-03-06 19:03:10|497.22|493.22|496.89|492.89|497.22|493.22|496.88|492.88|27
1615057400000|2021-03-06 19:03:20|496.87|492.87|496.86|492.86|496.89|492.89|496.84|492.84|23
1615057410000|2021-03-06 19:03:30|496.85|492.85|496.49|492.49|496.86|492.86|496.49|492.49|21
1615057420000|2021-03-06 19:03:40|496.46|492.46|496.45|492.45|496.53|492.53|496.43|492.43|19
1615057430000|2021-03-06 19:03:50|496.43|492.43|496.48|492.48|496.51|492.51|496.42|492.42|17
1615057440000|2021-03-06 19:04:00|496.49|492.49|496.26|492.26|496.51|492.51|496.26|492.26|20
1615057450000|2021-03-06 19:04:10|496.28|492.28|496.49|492.49|496.5|492.5|496.26|492.26|21
1615057460000|2021-03-06 19:04:20|496.46|492.46|496.6|492.6|496.65|492.65|496.46|492.46|25
1615057470000|2021-03-06 19:04:30|496.59|492.59|496.4|492.4|496.6|492.6|496.32|492.32|24
1615057480000|2021-03-06 19:04:40|496.42|492.42|496.6|492.6|496.61|492.61|496.42|492.42|22
1615057490000|2021-03-06 19:04:50|496.59|492.59|496.54|492.54|496.59|492.59|496.54|492.54|20
1615057500000|2021-03-06 19:05:00|496.53|492.53|496.52|492.52|496.6|492.6|496.47|492.47|25
1615057510000|2021-03-06 19:05:10|496.53|492.53|496.42|492.42|496.58|492.58|496.42|492.42|19
1615057520000|2021-03-06 19:05:20|496.41|492.41|496.29|492.29|496.42|492.42|496.29|492.29|17
1615057530000|2021-03-06 19:05:30|496.24|492.24|496.11|492.11|496.24|492.24|495.92|491.92|33
1615057540000|2021-03-06 19:05:40|496.09|492.09|496.01|492.01|496.14|492.14|495.99|491.99|26
1615057550000|2021-03-06 19:05:50|496.09|492.09|495.58|491.58|496.1|492.1|495.57|491.57|26
1615057560000|2021-03-06 19:06:00|495.59|491.59|495.68|491.68|495.94|491.94|495.56|491.56|23
1615057570000|2021-03-06 19:06:10|495.67|491.67|496|492|496|492|495.65|491.65|29
1615057580000|2021-03-06 19:06:20|496.01|492.01|495.93|491.93|496.02|492.02|495.88|491.88|27
1615057590000|2021-03-06 19:06:30|495.92|491.92|495.87|491.87|495.94|491.94|495.81|491.81|22
1615057600000|2021-03-06 19:06:40|495.86|491.86|495.82|491.82|495.89|491.89|495.79|491.79|18
1615057610000|2021-03-06 19:06:50|495.84|491.84|495.82|491.82|495.86|491.86|495.79|491.79|11
1615057620000|2021-03-06 19:07:00|495.85|491.85|495.81|491.81|495.87|491.87|495.79|491.79|18
1615057630000|2021-03-06 19:07:10|495.83|491.83|495.83|491.83|495.85|491.85|495.81|491.81|17
1615057640000|2021-03-06 19:07:20|495.84|491.84|495.99|491.99|496.01|492.01|495.81|491.81|22
1615057650000|2021-03-06 19:07:30|496|492|496.02|492.02|496.04|492.04|495.99|491.99|15
1615057660000|2021-03-06 19:07:40|496.01|492.01|495.85|491.85|496.01|492.01|495.82|491.82|18
1615057670000|2021-03-06 19:07:50|495.86|491.86|495.91|491.91|495.92|491.92|495.86|491.86|11
1615057680000|2021-03-06 19:08:00|495.89|491.89|495.89|491.89|495.89|491.89|495.85|491.85|7
1615057690000|2021-03-06 19:08:10|495.91|491.91|495.88|491.88|495.91|491.91|495.88|491.88|4
1615057700000|2021-03-06 19:08:20|495.87|491.87|495.81|491.81|495.95|491.95|495.81|491.81|10
1615057710000|2021-03-06 19:08:30|495.82|491.82|495.63|491.63|495.82|491.82|495.62|491.62|23
1615057720000|2021-03-06 19:08:40|495.61|491.61|495.79|491.79|495.81|491.81|495.61|491.61|27
1615057730000|2021-03-06 19:08:50|495.86|491.86|495.97|491.97|495.99|491.99|495.81|491.81|25
1615057740000|2021-03-06 19:09:00|495.98|491.98|495.84|491.84|496|492|495.77|491.77|19
1615057750000|2021-03-06 19:09:10|495.82|491.82|495.81|491.81|495.83|491.83|495.78|491.78|19
1615057760000|2021-03-06 19:09:20|495.78|491.78|495.85|491.85|495.93|491.93|495.76|491.76|25
1615057770000|2021-03-06 19:09:30|495.8|491.8|495.64|491.64|495.85|491.85|495.63|491.63|21
1615057780000|2021-03-06 19:09:40|495.67|491.67|495.66|491.66|495.67|491.67|495.66|491.66|2
1615057790000|2021-03-06 19:09:50|495.68|491.68|495.88|491.88|495.89|491.89|495.67|491.67|18
1615057800000|2021-03-06 19:10:00|495.89|491.89|496.21|492.21|496.21|492.21|495.89|491.89|21
1615057810000|2021-03-06 19:10:10|496.2|492.2|496.08|492.08|496.2|492.2|496|492|23
1615057820000|2021-03-06 19:10:20|496.1|492.1|495.79|491.79|496.1|492.1|495.79|491.79|18
1615057830000|2021-03-06 19:10:30|495.81|491.81|495.63|491.63|495.82|491.82|495.61|491.61|25
1615057840000|2021-03-06 19:10:40|495.64|491.64|495.61|491.61|495.64|491.64|495.61|491.61|6
1615057850000|2021-03-06 19:10:50|495.62|491.62|495.54|491.54|495.62|491.62|495.52|491.52|9
1615057860000|2021-03-06 19:11:00|495.55|491.55|495.57|491.57|495.57|491.57|495.55|491.55|4
1615057870000|2021-03-06 19:11:10|495.58|491.58|495.75|491.75|495.75|491.75|495.58|491.58|11
1615057880000|2021-03-06 19:11:20|495.76|491.76|495.74|491.74|495.8|491.8|495.72|491.72|19
1615057890000|2021-03-06 19:11:30|495.76|491.76|495.82|491.82|495.94|491.94|495.76|491.76|28
1615057900000|2021-03-06 19:11:40|495.83|491.83|495.88|491.88|495.9|491.9|495.79|491.79|28
1615057910000|2021-03-06 19:11:50|495.9|491.9|496.2|492.2|496.23|492.23|495.9|491.9|29
1615057920000|2021-03-06 19:12:00|496.21|492.21|496.38|492.38|496.38|492.38|496.08|492.08|22
1615057930000|2021-03-06 19:12:10|496.31|492.31|496.23|492.23|496.35|492.35|496.22|492.22|26
1615057940000|2021-03-06 19:12:20|496.21|492.21|496.31|492.31|496.31|492.31|496.21|492.21|22
1615057950000|2021-03-06 19:12:30|496.3|492.3|496.28|492.28|496.4|492.4|496.14|492.14|24
1615057960000|2021-03-06 19:12:40|496.26|492.26|496.42|492.42|496.56|492.56|496.25|492.25|26
1615057970000|2021-03-06 19:12:50|496.41|492.41|496.33|492.33|496.47|492.47|496.33|492.33|24
1615057980000|2021-03-06 19:13:00|496.28|492.28|495.91|491.91|496.31|492.31|495.89|491.89|27
1615057990000|2021-03-06 19:13:10|495.9|491.9|496.01|492.01|496.03|492.03|495.9|491.9|12
1615058000000|2021-03-06 19:13:20|495.97|491.97|495.97|491.97|495.99|491.99|495.94|491.94|16
1615058010000|2021-03-06 19:13:30|495.93|491.93|495.94|491.94|495.95|491.95|495.92|491.92|13
1615058020000|2021-03-06 19:13:40|495.93|491.93|496.08|492.08|496.13|492.13|495.93|491.93|20
1615058030000|2021-03-06 19:13:50|496.09|492.09|495.94|491.94|496.12|492.12|495.93|491.93|18
1615058040000|2021-03-06 19:14:00|495.95|491.95|495.89|491.89|495.95|491.95|495.88|491.88|18
1615058050000|2021-03-06 19:14:10|495.83|491.83|495.81|491.81|495.87|491.87|495.77|491.77|14
1615058060000|2021-03-06 19:14:20|495.78|491.78|495.89|491.89|495.9|491.9|495.78|491.78|16
1615058070000|2021-03-06 19:14:30|495.88|491.88|495.85|491.85|495.88|491.88|495.85|491.85|14
1615058080000|2021-03-06 19:14:40|495.87|491.87|495.72|491.72|495.87|491.87|495.72|491.72|8
1615058090000|2021-03-06 19:14:50|495.73|491.73|495.73|491.73|495.75|491.75|495.72|491.72|10
1615058100000|2021-03-06 19:15:00|495.72|491.72|495.79|491.79|495.81|491.81|495.72|491.72|13
1615058110000|2021-03-06 19:15:10|495.78|491.78|495.79|491.79|495.8|491.8|495.66|491.66|20
1615058120000|2021-03-06 19:15:20|495.78|491.78|495.84|491.84|495.94|491.94|495.77|491.77|15
1615058130000|2021-03-06 19:15:30|495.85|491.85|496.07|492.07|496.08|492.08|495.85|491.85|27
1615058140000|2021-03-06 19:15:40|496.08|492.08|495.96|491.96|496.15|492.15|495.92|491.92|24
1615058150000|2021-03-06 19:15:50|495.95|491.95|495.96|491.96|495.98|491.98|495.95|491.95|18
1615058160000|2021-03-06 19:16:00|495.95|491.95|495.99|491.99|496.01|492.01|495.95|491.95|14
1615058170000|2021-03-06 19:16:10|496|492|496.02|492.02|496.04|492.04|496|492|12
1615058180000|2021-03-06 19:16:20|496.01|492.01|495.99|491.99|496.01|492.01|495.94|491.94|16
1615058190000|2021-03-06 19:16:30|495.97|491.97|495.83|491.83|496.02|492.02|495.75|491.75|24
1615058200000|2021-03-06 19:16:40|495.81|491.81|495.73|491.73|495.81|491.81|495.68|491.68|14
1615058210000|2021-03-06 19:16:50|495.74|491.74|495.67|491.67|495.74|491.74|495.67|491.67|10
1615058220000|2021-03-06 19:17:00|495.65|491.65|495.68|491.68|495.71|491.71|495.65|491.65|14
1615058230000|2021-03-06 19:17:10|495.69|491.69|495.67|491.67|495.69|491.69|495.66|491.66|14
1615058240000|2021-03-06 19:17:20|495.68|491.68|495.65|491.65|495.76|491.76|495.64|491.64|16
1615058250000|2021-03-06 19:17:30|495.69|491.69|495.33|491.33|495.69|491.69|495.33|491.33|12
1615058260000|2021-03-06 19:17:40|495.3|491.3|495.22|491.22|495.3|491.3|495.16|491.16|28
1615058270000|2021-03-06 19:17:50|495.41|491.41|495.3|491.3|495.57|491.57|495.28|491.28|24
1615058280000|2021-03-06 19:18:00|495.25|491.25|495.25|491.25|495.49|491.49|495.18|491.18|25
1615058290000|2021-03-06 19:18:10|495.26|491.26|495.47|491.47|495.6|491.6|495.25|491.25|15
1615058300000|2021-03-06 19:18:20|495.48|491.48|495.58|491.58|495.58|491.58|495.48|491.48|17
1615058310000|2021-03-06 19:18:30|495.59|491.59|495.86|491.86|495.86|491.86|495.59|491.59|19
1615058320000|2021-03-06 19:18:40|495.87|491.87|495.85|491.85|495.91|491.91|495.84|491.84|21
1615058330000|2021-03-06 19:18:50|495.86|491.86|495.61|491.61|495.87|491.87|495.6|491.6|23
1615058340000|2021-03-06 19:19:00|495.63|491.63|495.67|491.67|495.73|491.73|495.62|491.62|19
1615058350000|2021-03-06 19:19:10|495.73|491.73|495.82|491.82|495.9|491.9|495.73|491.73|24
1615058360000|2021-03-06 19:19:20|495.81|491.81|495.82|491.82|495.84|491.84|495.8|491.8|22
1615058370000|2021-03-06 19:19:30|495.8|491.8|496.1|492.1|496.11|492.11|495.8|491.8|26
1615058380000|2021-03-06 19:19:40|496.09|492.09|495.98|491.98|496.1|492.1|495.86|491.86|28
1615058390000|2021-03-06 19:19:50|496.02|492.02|496.09|492.09|496.09|492.09|496.01|492.01|20
1615058400000|2021-03-06 19:20:00|496.08|492.08|496.24|492.24|496.25|492.25|496.05|492.05|25
1615058410000|2021-03-06 19:20:10|496.4|492.4|496.38|492.38|496.43|492.43|496.26|492.26|19
1615058420000|2021-03-06 19:20:20|496.39|492.39|496.64|492.64|496.64|492.64|496.39|492.39|19
1615058430000|2021-03-06 19:20:30|496.65|492.65|496.65|492.65|496.68|492.68|496.65|492.65|16
1615058440000|2021-03-06 19:20:40|496.66|492.66|496.65|492.65|496.69|492.69|496.63|492.63|16
1615058450000|2021-03-06 19:20:50|496.66|492.66|496.74|492.74|496.75|492.75|496.65|492.65|21
1615058460000|2021-03-06 19:21:00|496.73|492.73|496.74|492.74|496.76|492.76|496.72|492.72|14
1615058470000|2021-03-06 19:21:10|496.73|492.73|496.54|492.54|496.76|492.76|496.54|492.54|25
1615058480000|2021-03-06 19:21:20|496.52|492.52|496.63|492.63|496.75|492.75|496.47|492.47|26
1615058490000|2021-03-06 19:21:30|496.62|492.62|496.69|492.69|496.69|492.69|496.61|492.61|16
1615058500000|2021-03-06 19:21:40|496.68|492.68|496.68|492.68|496.68|492.68|496.59|492.59|28
1615058510000|2021-03-06 19:21:50|496.69|492.69|496.67|492.67|496.71|492.71|496.62|492.62|25
1615058520000|2021-03-06 19:22:00|496.66|492.66|496.55|492.55|496.7|492.7|496.53|492.53|20
1615058530000|2021-03-06 19:22:10|496.54|492.54|496.55|492.55|496.57|492.57|496.54|492.54|8
1615058540000|2021-03-06 19:22:20|496.54|492.54|496.52|492.52|496.57|492.57|496.51|492.51|14
1615058550000|2021-03-06 19:22:30|496.51|492.51|496.45|492.45|496.53|492.53|496.4|492.4|16
1615058560000|2021-03-06 19:22:40|496.46|492.46|496.59|492.59|496.59|492.59|496.44|492.44|18
1615058570000|2021-03-06 19:22:50|496.58|492.58|496.55|492.55|496.59|492.59|496.55|492.55|18
1615058580000|2021-03-06 19:23:00|496.54|492.54|496.51|492.51|496.56|492.56|496.51|492.51|12
1615058590000|2021-03-06 19:23:10|496.52|492.52|496.56|492.56|496.57|492.57|496.49|492.49|19
1615058600000|2021-03-06 19:23:20|496.55|492.55|496.6|492.6|496.62|492.62|496.55|492.55|23
1615058610000|2021-03-06 19:23:30|496.59|492.59|496.52|492.52|496.6|492.6|496.5|492.5|17
1615058620000|2021-03-06 19:23:40|496.53|492.53|496.29|492.29|496.53|492.53|496.29|492.29|20
1615058630000|2021-03-06 19:23:50|496.3|492.3|496.12|492.12|496.3|492.3|496.12|492.12|31
1615058640000|2021-03-06 19:24:00|496.13|492.13|495.92|491.92|496.13|492.13|495.83|491.83|24
1615058650000|2021-03-06 19:24:10|495.88|491.88|495.77|491.77|495.91|491.91|495.71|491.71|33
1615058660000|2021-03-06 19:24:20|495.76|491.76|495.71|491.71|495.77|491.77|495.71|491.71|20
1615058670000|2021-03-06 19:24:30|495.57|491.57|495.5|491.5|495.58|491.58|495.5|491.5|28
1615058680000|2021-03-06 19:24:40|495.49|491.49|495.46|491.46|495.51|491.51|495.43|491.43|20
1615058690000|2021-03-06 19:24:50|495.32|491.32|495.37|491.37|495.38|491.38|495.32|491.32|8
1615058700000|2021-03-06 19:25:00|495.38|491.38|495.32|491.32|495.38|491.38|495.3|491.3|18
1615058710000|2021-03-06 19:25:10|495.33|491.33|495.36|491.36|495.37|491.37|495.33|491.33|10
1615058720000|2021-03-06 19:25:20|495.33|491.33|495.29|491.29|495.34|491.34|495.28|491.28|7
1615058730000|2021-03-06 19:25:30|495.28|491.28|495.74|491.74|495.74|491.74|495.28|491.28|28
1615058740000|2021-03-06 19:25:40|495.73|491.73|495.7|491.7|495.74|491.74|495.68|491.68|23
1615058750000|2021-03-06 19:25:50|495.69|491.69|495.71|491.71|495.73|491.73|495.64|491.64|26
1615058760000|2021-03-06 19:26:00|495.72|491.72|496.14|492.14|496.18|492.18|495.72|491.72|30
1615058770000|2021-03-06 19:26:10|496.15|492.15|496.15|492.15|496.18|492.18|496.12|492.12|23
1615058780000|2021-03-06 19:26:20|496.16|492.16|496.17|492.17|496.27|492.27|496.07|492.07|22
1615058790000|2021-03-06 19:26:30|496.16|492.16|496.2|492.2|496.2|492.2|496.16|492.16|16
1615058800000|2021-03-06 19:26:40|496.19|492.19|496.22|492.22|496.25|492.25|496.19|492.19|14
1615058810000|2021-03-06 19:26:50|496.23|492.23|496.36|492.36|496.36|492.36|496.23|492.23|21
1615058820000|2021-03-06 19:27:00|496.34|492.34|496.33|492.33|496.47|492.47|496.32|492.32|23
1615058830000|2021-03-06 19:27:10|496.36|492.36|496.09|492.09|496.36|492.36|496.07|492.07|26
1615058840000|2021-03-06 19:27:20|496.08|492.08|495.99|491.99|496.09|492.09|495.99|491.99|16
1615058850000|2021-03-06 19:27:30|495.93|491.93|496.1|492.1|496.21|492.21|495.93|491.93|19
1615058860000|2021-03-06 19:27:40|496.11|492.11|495.99|491.99|496.11|492.11|495.93|491.93|29
1615058870000|2021-03-06 19:27:50|496|492|496.01|492.01|496.33|492.33|495.98|491.98|26
1615058880000|2021-03-06 19:28:00|496.03|492.03|496.05|492.05|496.06|492.06|496|492|19
1615058890000|2021-03-06 19:28:10|496.06|492.06|496.07|492.07|496.07|492.07|496.05|492.05|14
1615058900000|2021-03-06 19:28:20|496.06|492.06|496.22|492.22|496.27|492.27|496.06|492.06|26
1615058910000|2021-03-06 19:28:30|496.24|492.24|496.44|492.44|496.52|492.52|496.22|492.22|22
1615058920000|2021-03-06 19:28:40|496.45|492.45|496.48|492.48|496.49|492.49|496.42|492.42|25
1615058930000|2021-03-06 19:28:50|496.47|492.47|496.64|492.64|496.68|492.68|496.47|492.47|21
1615058940000|2021-03-06 19:29:00|496.61|492.61|496.56|492.56|496.61|492.61|496.52|492.52|26
1615058950000|2021-03-06 19:29:10|496.57|492.57|496.52|492.52|496.6|492.6|496.51|492.51|24
1615058960000|2021-03-06 19:29:20|496.51|492.51|496.41|492.41|496.51|492.51|496.4|492.4|22
1615058970000|2021-03-06 19:29:30|496.42|492.42|496.42|492.42|496.42|492.42|496.42|492.42|1
1615058980000|2021-03-06 19:29:40|496.45|492.45|496.55|492.55|496.55|492.55|496.45|492.45|7
1615058990000|2021-03-06 19:29:50|496.54|492.54|496.6|492.6|496.63|492.63|496.51|492.51|32
1615059000000|2021-03-06 19:30:00|496.58|492.58|496.86|492.86|496.89|492.89|496.58|492.58|18
1615059010000|2021-03-06 19:30:10|496.9|492.9|496.89|492.89|496.9|492.9|496.85|492.85|20
1615059020000|2021-03-06 19:30:20|496.9|492.9|497.09|493.09|497.1|493.1|496.87|492.87|22
1615059030000|2021-03-06 19:30:30|497.1|493.1|497.22|493.22|497.25|493.25|497.09|493.09|17
1615059040000|2021-03-06 19:30:40|497.2|493.2|497.4|493.4|497.48|493.48|497.2|493.2|18
1615059050000|2021-03-06 19:30:50|497.39|493.39|497.71|493.71|497.75|493.75|497.36|493.36|28
1615059060000|2021-03-06 19:31:00|497.69|493.69|497.76|493.76|497.81|493.81|497.63|493.63|26
1615059070000|2021-03-06 19:31:10|497.75|493.75|497.99|493.99|497.99|493.99|497.75|493.75|21
1615059080000|2021-03-06 19:31:20|498|494|498.27|494.27|498.27|494.27|498|494|21
1615059090000|2021-03-06 19:31:30|498.26|494.26|498.46|494.46|498.46|494.46|498.23|494.23|17
1615059100000|2021-03-06 19:31:40|498.44|494.44|498.28|494.28|498.44|494.44|498.2|494.2|24
1615059110000|2021-03-06 19:31:50|498.29|494.29|498.44|494.44|498.51|494.51|498.28|494.28|29
1615059120000|2021-03-06 19:32:00|498.43|494.43|498.36|494.36|498.43|494.43|498.25|494.25|33
1615059130000|2021-03-06 19:32:10|498.35|494.35|498.52|494.52|498.52|494.52|498.19|494.19|29
1615059140000|2021-03-06 19:32:20|498.53|494.53|498.92|494.92|498.92|494.92|498.53|494.53|26
1615059150000|2021-03-06 19:32:30|498.91|494.91|498.73|494.73|499.03|495.03|498.69|494.69|25
1615059160000|2021-03-06 19:32:40|498.91|494.91|498.83|494.83|499|495|498.68|494.68|36
1615059170000|2021-03-06 19:32:50|498.81|494.81|498.68|494.68|498.81|494.81|498.56|494.56|25
1615059180000|2021-03-06 19:33:00|498.66|494.66|498.51|494.51|498.68|494.68|498.44|494.44|31
1615059190000|2021-03-06 19:33:10|498.56|494.56|498.44|494.44|498.56|494.56|498.32|494.32|28
1615059200000|2021-03-06 19:33:20|498.46|494.46|498.62|494.62|498.7|494.7|498.44|494.44|25
1615059210000|2021-03-06 19:33:30|498.64|494.64|498.61|494.61|498.71|494.71|498.51|494.51|32
1615059220000|2021-03-06 19:33:40|498.6|494.6|498.81|494.81|498.83|494.83|498.59|494.59|30
1615059230000|2021-03-06 19:33:50|498.75|494.75|498.82|494.82|498.83|494.83|498.66|494.66|31
1615059240000|2021-03-06 19:34:00|498.83|494.83|498.86|494.86|498.91|494.91|498.61|494.61|32
1615059250000|2021-03-06 19:34:10|498.84|494.84|498.51|494.51|498.86|494.86|498.51|494.51|31
1615059260000|2021-03-06 19:34:20|498.5|494.5|498.21|494.21|498.5|494.5|498.18|494.18|31
1615059270000|2021-03-06 19:34:30|498.19|494.19|498.39|494.39|498.46|494.46|498.19|494.19|32
1615059280000|2021-03-06 19:34:40|498.38|494.38|498.33|494.33|498.44|494.44|498.3|494.3|29
1615059290000|2021-03-06 19:34:50|498.32|494.32|498.04|494.04|498.34|494.34|497.99|493.99|25
1615059300000|2021-03-06 19:35:00|498.03|494.03|498.21|494.21|498.23|494.23|498.03|494.03|24
1615059310000|2021-03-06 19:35:10|498.25|494.25|498.32|494.32|498.38|494.38|498.21|494.21|15
1615059320000|2021-03-06 19:35:20|498.33|494.33|498.32|494.32|498.34|494.34|498.29|494.29|24
1615059330000|2021-03-06 19:35:30|498.36|494.36|498.36|494.36|498.52|494.52|498.29|494.29|30
1615059340000|2021-03-06 19:35:40|498.39|494.39|498.45|494.45|498.58|494.58|498.35|494.35|29
1615059350000|2021-03-06 19:35:50|498.46|494.46|498.3|494.3|498.46|494.46|498.27|494.27|30
1615059360000|2021-03-06 19:36:00|498.28|494.28|498.23|494.23|498.31|494.31|498.23|494.23|26
1615059370000|2021-03-06 19:36:10|498.21|494.21|498.11|494.11|498.21|494.21|498.1|494.1|19
1615059380000|2021-03-06 19:36:20|498.1|494.1|497.75|493.75|498.1|494.1|497.75|493.75|30
1615059390000|2021-03-06 19:36:30|497.76|493.76|497.75|493.75|497.78|493.78|497.71|493.71|20
1615059400000|2021-03-06 19:36:40|497.76|493.76|497.7|493.7|497.77|493.77|497.64|493.64|24
1615059410000|2021-03-06 19:36:50|497.68|493.68|497.64|493.64|497.71|493.71|497.64|493.64|19
1615059420000|2021-03-06 19:37:00|497.67|493.67|497.94|493.94|497.94|493.94|497.64|493.64|22
1615059430000|2021-03-06 19:37:10|497.93|493.93|497.95|493.95|498.12|494.12|497.93|493.93|27
1615059440000|2021-03-06 19:37:20|497.83|493.83|498.01|494.01|498.01|494.01|497.77|493.77|26
1615059450000|2021-03-06 19:37:30|497.99|493.99|497.76|493.76|498.02|494.02|497.75|493.75|24
1615059460000|2021-03-06 19:37:40|497.75|493.75|497.66|493.66|497.76|493.76|497.65|493.65|27
1615059470000|2021-03-06 19:37:50|497.65|493.65|497.56|493.56|497.65|493.65|497.56|493.56|21
1615059480000|2021-03-06 19:38:00|497.54|493.54|497.45|493.45|497.54|493.54|497.43|493.43|22
1615059490000|2021-03-06 19:38:10|497.46|493.46|497.02|493.02|497.46|493.46|497.02|493.02|14
1615059500000|2021-03-06 19:38:20|497.01|493.01|496.91|492.91|497.02|493.02|496.89|492.89|25
1615059510000|2021-03-06 19:38:30|496.93|492.93|496.76|492.76|496.93|492.93|496.74|492.74|24
1615059520000|2021-03-06 19:38:40|496.75|492.75|496.66|492.66|496.78|492.78|496.63|492.63|18
1615059530000|2021-03-06 19:38:50|496.65|492.65|496.75|492.75|496.75|492.75|496.59|492.59|24
1615059540000|2021-03-06 19:39:00|496.76|492.76|496.98|492.98|496.98|492.98|496.69|492.69|23
1615059550000|2021-03-06 19:39:10|496.99|492.99|496.91|492.91|497.05|493.05|496.91|492.91|24
1615059560000|2021-03-06 19:39:20|496.93|492.93|496.91|492.91|496.96|492.96|496.88|492.88|16
1615059570000|2021-03-06 19:39:30|496.9|492.9|496.74|492.74|496.9|492.9|496.71|492.71|26
1615059580000|2021-03-06 19:39:40|496.73|492.73|496.89|492.89|496.9|492.9|496.71|492.71|28
1615059590000|2021-03-06 19:39:50|496.87|492.87|497|493|497|493|496.86|492.86|22
1615059600000|2021-03-06 19:40:00|497.01|493.01|497.18|493.18|497.19|493.19|497.01|493.01|17
1615059610000|2021-03-06 19:40:10|497.13|493.13|496.84|492.84|497.13|493.13|496.84|492.84|28
1615059620000|2021-03-06 19:40:20|496.83|492.83|496.83|492.83|496.85|492.85|496.81|492.81|18
1615059630000|2021-03-06 19:40:30|496.84|492.84|496.93|492.93|496.97|492.97|496.84|492.84|33
1615059640000|2021-03-06 19:40:40|496.92|492.92|496.7|492.7|496.97|492.97|496.69|492.69|22
1615059650000|2021-03-06 19:40:50|496.69|492.69|496.64|492.64|496.69|492.69|496.48|492.48|27
1615059660000|2021-03-06 19:41:00|496.67|492.67|496.76|492.76|496.78|492.78|496.66|492.66|21
1615059670000|2021-03-06 19:41:10|496.75|492.75|496.77|492.77|496.79|492.79|496.75|492.75|18
1615059680000|2021-03-06 19:41:20|496.78|492.78|496.74|492.74|496.78|492.78|496.73|492.73|17
1615059690000|2021-03-06 19:41:30|496.73|492.73|496.65|492.65|496.8|492.8|496.64|492.64|21
1615059700000|2021-03-06 19:41:40|496.66|492.66|496.93|492.93|496.95|492.95|496.66|492.66|25
1615059710000|2021-03-06 19:41:50|496.9|492.9|496.9|492.9|496.97|492.97|496.89|492.89|17
1615059720000|2021-03-06 19:42:00|496.87|492.87|496.87|492.87|496.89|492.89|496.84|492.84|20
1615059730000|2021-03-06 19:42:10|496.84|492.84|497.23|493.23|497.23|493.23|496.82|492.82|23
1615059740000|2021-03-06 19:42:20|497.22|493.22|497.19|493.19|497.25|493.25|497.19|493.19|19
1615059750000|2021-03-06 19:42:30|497.2|493.2|497.17|493.17|497.28|493.28|497.13|493.13|27
1615059760000|2021-03-06 19:42:40|497.18|493.18|497.17|493.17|497.18|493.18|497.1|493.1|24
1615059770000|2021-03-06 19:42:50|497.19|493.19|497.6|493.6|497.6|493.6|497.19|493.19|29
1615059780000|2021-03-06 19:43:00|497.58|493.58|497.46|493.46|497.66|493.66|497.41|493.41|33
1615059790000|2021-03-06 19:43:10|497.45|493.45|497.49|493.49|497.53|493.53|497.42|493.42|24
1615059800000|2021-03-06 19:43:20|497.69|493.69|497.58|493.58|497.69|493.69|497.45|493.45|23
1615059810000|2021-03-06 19:43:30|497.59|493.59|497.61|493.61|497.64|493.64|497.58|493.58|24
1615059820000|2021-03-06 19:43:40|497.6|493.6|497.68|493.68|497.78|493.78|497.59|493.59|25
1615059830000|2021-03-06 19:43:50|497.7|493.7|497.75|493.75|497.75|493.75|497.66|493.66|18
1615059840000|2021-03-06 19:44:00|497.74|493.74|497.59|493.59|497.74|493.74|497.59|493.59|21
1615059850000|2021-03-06 19:44:10|497.6|493.6|497.65|493.65|497.66|493.66|497.6|493.6|17
1615059860000|2021-03-06 19:44:20|497.64|493.64|497.52|493.52|497.65|493.65|497.52|493.52|23
1615059870000|2021-03-06 19:44:30|497.54|493.54|497.51|493.51|497.56|493.56|497.49|493.49|19
1615059880000|2021-03-06 19:44:40|497.5|493.5|497.64|493.64|497.71|493.71|497.48|493.48|30
1615059890000|2021-03-06 19:44:50|497.65|493.65|497.71|493.71|497.73|493.73|497.65|493.65|22
1615059900000|2021-03-06 19:45:00|497.7|493.7|497.96|493.96|497.96|493.96|497.7|493.7|25
1615059910000|2021-03-06 19:45:10|497.95|493.95|497.74|493.74|497.96|493.96|497.74|493.74|23
1615059920000|2021-03-06 19:45:20|497.7|493.7|497.96|493.96|497.96|493.96|497.7|493.7|21
1615059930000|2021-03-06 19:45:30|497.95|493.95|497.92|493.92|497.95|493.95|497.9|493.9|17
1615059940000|2021-03-06 19:45:40|497.98|493.98|497.94|493.94|498.09|494.09|497.94|493.94|15
1615059950000|2021-03-06 19:45:50|497.93|493.93|497.92|493.92|497.96|493.96|497.87|493.87|35
1615059960000|2021-03-06 19:46:00|497.93|493.93|498.04|494.04|498.04|494.04|497.92|493.92|18
1615059970000|2021-03-06 19:46:10|498.05|494.05|498.15|494.15|498.21|494.21|498.05|494.05|25
1615059980000|2021-03-06 19:46:20|498.14|494.14|498.22|494.22|498.22|494.22|498.14|494.14|24
1615059990000|2021-03-06 19:46:30|498.19|494.19|498.24|494.24|498.26|494.26|498.19|494.19|23
1615060000000|2021-03-06 19:46:40|498.23|494.23|498.08|494.08|498.24|494.24|498.07|494.07|31
1615060010000|2021-03-06 19:46:50|498.11|494.11|498.02|494.02|498.11|494.11|498|494|26
1615060020000|2021-03-06 19:47:00|498.01|494.01|498.01|494.01|498.03|494.03|497.92|493.92|25
1615060030000|2021-03-06 19:47:10|498.02|494.02|497.94|493.94|498.02|494.02|497.79|493.79|18
1615060040000|2021-03-06 19:47:20|497.95|493.95|498.01|494.01|498.01|494.01|497.94|493.94|18
1615060050000|2021-03-06 19:47:30|498.07|494.07|498.02|494.02|498.07|494.07|498.01|494.01|11
1615060060000|2021-03-06 19:47:40|498.03|494.03|498.02|494.02|498.05|494.05|498|494|27
1615060070000|2021-03-06 19:47:50|498.03|494.03|498.03|494.03|498.06|494.06|498.01|494.01|17
1615060080000|2021-03-06 19:48:00|498.04|494.04|498.02|494.02|498.04|494.04|497.99|493.99|15
1615060090000|2021-03-06 19:48:10|498.03|494.03|498.1|494.1|498.15|494.15|498.02|494.02|13
1615060100000|2021-03-06 19:48:20|498.11|494.11|498.13|494.13|498.14|494.14|498.11|494.11|8
1615060110000|2021-03-06 19:48:30|498.12|494.12|497.93|493.93|498.13|494.13|497.93|493.93|24
1615060120000|2021-03-06 19:48:40|497.95|493.95|497.96|493.96|497.99|493.99|497.91|493.91|24
1615060130000|2021-03-06 19:48:50|497.95|493.95|497.96|493.96|497.96|493.96|497.93|493.93|12
1615060140000|2021-03-06 19:49:00|497.95|493.95|498.03|494.03|498.1|494.1|497.95|493.95|18
1615060150000|2021-03-06 19:49:10|498.02|494.02|498.04|494.04|498.06|494.06|498.02|494.02|13
1615060160000|2021-03-06 19:49:20|498.01|494.01|497.96|493.96|498.01|494.01|497.9|493.9|19
1615060170000|2021-03-06 19:49:30|497.95|493.95|498|494|498|494|497.95|493.95|13
1615060180000|2021-03-06 19:49:40|498.1|494.1|498.12|494.12|498.14|494.14|498.04|494.04|19
1615060190000|2021-03-06 19:49:50|498.13|494.13|498.15|494.15|498.27|494.27|498.13|494.13|28
1615060200000|2021-03-06 19:50:00|498.16|494.16|498.18|494.18|498.18|494.18|498.15|494.15|18
1615060210000|2021-03-06 19:50:10|498.19|494.19|498.23|494.23|498.27|494.27|498.18|494.18|18
1615060220000|2021-03-06 19:50:20|498.22|494.22|498.26|494.26|498.26|494.26|498.21|494.21|10
1615060230000|2021-03-06 19:50:30|498.27|494.27|498.27|494.27|498.44|494.44|498.1|494.1|24
1615060240000|2021-03-06 19:50:40|498.25|494.25|498.17|494.17|498.25|494.25|498.09|494.09|26
1615060250000|2021-03-06 19:50:50|498.15|494.15|498.16|494.16|498.19|494.19|498.08|494.08|28
1615060260000|2021-03-06 19:51:00|498.12|494.12|498.08|494.08|498.16|494.16|498.08|494.08|25
1615060270000|2021-03-06 19:51:10|498.1|494.1|497.97|493.97|498.1|494.1|497.94|493.94|26
1615060280000|2021-03-06 19:51:20|497.96|493.96|497.82|493.82|497.98|493.98|497.79|493.79|22
1615060290000|2021-03-06 19:51:30|497.81|493.81|497.85|493.85|497.85|493.85|497.8|493.8|18
1615060300000|2021-03-06 19:51:40|497.83|493.83|497.83|493.83|497.84|493.84|497.82|493.82|13
1615060310000|2021-03-06 19:51:50|497.82|493.82|497.76|493.76|497.83|493.83|497.7|493.7|17
1615060320000|2021-03-06 19:52:00|497.75|493.75|497.74|493.74|497.76|493.76|497.74|493.74|18
1615060330000|2021-03-06 19:52:10|497.75|493.75|497.91|493.91|498.01|494.01|497.73|493.73|25
1615060340000|2021-03-06 19:52:20|497.9|493.9|498.03|494.03|498.12|494.12|497.9|493.9|26
1615060350000|2021-03-06 19:52:30|498.02|494.02|498.03|494.03|498.05|494.05|498.02|494.02|19
1615060360000|2021-03-06 19:52:40|498.04|494.04|498|494|498.06|494.06|497.99|493.99|10
1615060370000|2021-03-06 19:52:50|498.01|494.01|498.05|494.05|498.06|494.06|498|494|17
1615060380000|2021-03-06 19:53:00|498.04|494.04|498.03|494.03|498.04|494.04|498.01|494.01|16
1615060390000|2021-03-06 19:53:10|498.04|494.04|498.02|494.02|498.04|494.04|498.01|494.01|22
1615060400000|2021-03-06 19:53:20|498.01|494.01|498.03|494.03|498.1|494.1|498.01|494.01|24
1615060410000|2021-03-06 19:53:30|498.04|494.04|497.98|493.98|498.04|494.04|497.97|493.97|18
1615060420000|2021-03-06 19:53:40|497.97|493.97|497.82|493.82|497.98|493.98|497.78|493.78|26
1615060430000|2021-03-06 19:53:50|497.83|493.83|497.56|493.56|497.83|493.83|497.55|493.55|23
1615060440000|2021-03-06 19:54:00|497.51|493.51|497.49|493.49|497.52|493.52|497.48|493.48|15
1615060450000|2021-03-06 19:54:10|497.47|493.47|497.47|493.47|497.51|493.51|497.45|493.45|15
1615060460000|2021-03-06 19:54:20|497.48|493.48|497.48|493.48|497.5|493.5|497.35|493.35|23
1615060470000|2021-03-06 19:54:30|497.46|493.46|497.35|493.35|497.5|493.5|497.3|493.3|18
1615060480000|2021-03-06 19:54:40|497.38|493.38|497.28|493.28|497.42|493.42|497.28|493.28|18
1615060490000|2021-03-06 19:54:50|497.27|493.27|497.24|493.24|497.3|493.3|497.23|493.23|16
1615060500000|2021-03-06 19:55:00|497.23|493.23|497.25|493.25|497.25|493.25|497.22|493.22|11
1615060510000|2021-03-06 19:55:10|497.24|493.24|497.24|493.24|497.24|493.24|497.24|493.24|1
1615060520000|2021-03-06 19:55:20|497.25|493.25|497.27|493.27|497.28|493.28|497.24|493.24|11
1615060530000|2021-03-06 19:55:30|497.26|493.26|497.27|493.27|497.27|493.27|497.23|493.23|10
1615060540000|2021-03-06 19:55:40|497.25|493.25|497.11|493.11|497.25|493.25|497.11|493.11|18
1615060550000|2021-03-06 19:55:50|497.12|493.12|497.05|493.05|497.12|493.12|497.04|493.04|11
1615060560000|2021-03-06 19:56:00|497.06|493.06|497.06|493.06|497.11|493.11|497.06|493.06|6
1615060570000|2021-03-06 19:56:10|497.07|493.07|497.18|493.18|497.18|493.18|497.07|493.07|9
1615060580000|2021-03-06 19:56:20|497.2|493.2|497.09|493.09|497.24|493.24|497.08|493.08|20
1615060590000|2021-03-06 19:56:30|497.08|493.08|497.03|493.03|497.09|493.09|497.03|493.03|11
1615060600000|2021-03-06 19:56:40|497.02|493.02|496.97|492.97|497.04|493.04|496.96|492.96|13
1615060610000|2021-03-06 19:56:50|496.96|492.96|496.93|492.93|496.98|492.98|496.92|492.92|19
1615060620000|2021-03-06 19:57:00|496.94|492.94|496.94|492.94|496.95|492.95|496.93|492.93|14
1615060630000|2021-03-06 19:57:10|496.93|492.93|497.21|493.21|497.36|493.36|496.93|492.93|17
1615060640000|2021-03-06 19:57:20|497.2|493.2|497.25|493.25|497.32|493.32|497.18|493.18|24
1615060650000|2021-03-06 19:57:30|497.24|493.24|497.27|493.27|497.3|493.3|497.24|493.24|21
1615060660000|2021-03-06 19:57:40|497.28|493.28|497.36|493.36|497.37|493.37|497.25|493.25|26
1615060670000|2021-03-06 19:57:50|497.37|493.37|497.47|493.47|497.53|493.53|497.33|493.33|27
1615060680000|2021-03-06 19:58:00|497.46|493.46|497.54|493.54|497.74|493.74|497.38|493.38|25
1615060690000|2021-03-06 19:58:10|497.53|493.53|497.49|493.49|497.62|493.62|497.49|493.49|22
1615060700000|2021-03-06 19:58:20|497.48|493.48|497.48|493.48|497.49|493.49|497.43|493.43|28
1615060710000|2021-03-06 19:58:30|497.46|493.46|497.46|493.46|497.48|493.48|497.42|493.42|23
1615060720000|2021-03-06 19:58:40|497.47|493.47|497.44|493.44|497.48|493.48|497.43|493.43|21
1615060730000|2021-03-06 19:58:50|497.43|493.43|497.4|493.4|497.43|493.43|497.36|493.36|21
1615060740000|2021-03-06 19:59:00|497.39|493.39|497.35|493.35|497.39|493.39|497.34|493.34|16
1615060750000|2021-03-06 19:59:10|497.39|493.39|497.33|493.33|497.39|493.39|497.32|493.32|20
1615060760000|2021-03-06 19:59:20|497.32|493.32|497.35|493.35|497.36|493.36|497.32|493.32|22
1615060770000|2021-03-06 19:59:30|497.36|493.36|497.4|493.4|497.4|493.4|497.33|493.33|18
1615060780000|2021-03-06 19:59:40|497.44|493.44|497.48|493.48|497.51|493.51|497.44|493.44|27
1615060790000|2021-03-06 19:59:50|497.47|493.47|497.52|493.52|497.54|493.54|497.45|493.45|23
1615060800000|2021-03-06 20:00:00|497.53|493.53|498.06|494.06|498.06|494.06|497.53|493.53|29
1615060810000|2021-03-06 20:00:10|498.05|494.05|498.35|494.35|498.37|494.37|498.04|494.04|30
1615060820000|2021-03-06 20:00:20|498.34|494.34|498.26|494.26|498.37|494.37|498.23|494.23|22
1615060830000|2021-03-06 20:00:30|498.27|494.27|498.22|494.22|498.33|494.33|498.22|494.22|29
1615060840000|2021-03-06 20:00:40|498.18|494.18|498.27|494.27|498.31|494.31|498.14|494.14|27
1615060850000|2021-03-06 20:00:50|498.26|494.26|498.38|494.38|498.43|494.43|498.26|494.26|26
1615060860000|2021-03-06 20:01:00|498.36|494.36|498.53|494.53|498.53|494.53|498.36|494.36|24
1615060870000|2021-03-06 20:01:10|498.54|494.54|498.61|494.61|498.61|494.61|498.54|494.54|28
1615060880000|2021-03-06 20:01:20|498.6|494.6|498.58|494.58|498.64|494.64|498.56|494.56|26
1615060890000|2021-03-06 20:01:30|498.56|494.56|498.47|494.47|498.61|494.61|498.32|494.32|15
1615060900000|2021-03-06 20:01:40|498.46|494.46|498.42|494.42|498.56|494.56|498.35|494.35|29
1615060910000|2021-03-06 20:01:50|498.41|494.41|498.6|494.6|498.7|494.7|498.4|494.4|30
1615060920000|2021-03-06 20:02:00|498.59|494.59|499.03|495.03|499.03|495.03|498.47|494.47|25
1615060930000|2021-03-06 20:02:10|499|495|499.19|495.19|499.19|495.19|499|495|21
1615060940000|2021-03-06 20:02:20|499.18|495.18|499.16|495.16|499.21|495.21|499.14|495.14|19
1615060950000|2021-03-06 20:02:30|499.15|495.15|499.09|495.09|499.21|495.21|499.09|495.09|20
1615060960000|2021-03-06 20:02:40|499.03|495.03|499.16|495.16|499.16|495.16|498.99|494.99|23
1615060970000|2021-03-06 20:02:50|499.15|495.15|499.22|495.22|499.42|495.42|499.15|495.15|32
1615060980000|2021-03-06 20:03:00|499.29|495.29|499|495|499.35|495.35|499|495|31
1615060990000|2021-03-06 20:03:10|498.99|494.99|498.6|494.6|498.99|494.99|498.6|494.6|32
1615061000000|2021-03-06 20:03:20|498.56|494.56|498.44|494.44|498.56|494.56|498.44|494.44|21
1615061010000|2021-03-06 20:03:30|498.43|494.43|498.37|494.37|498.48|494.48|498.36|494.36|24
1615061020000|2021-03-06 20:03:40|498.4|494.4|498.42|494.42|498.57|494.57|498.38|494.38|27
1615061030000|2021-03-06 20:03:50|498.43|494.43|498.34|494.34|498.51|494.51|498.34|494.34|25
1615061040000|2021-03-06 20:04:00|498.33|494.33|498.11|494.11|498.33|494.33|498.11|494.11|22
1615061050000|2021-03-06 20:04:10|498.12|494.12|498.16|494.16|498.26|494.26|498.08|494.08|17
1615061060000|2021-03-06 20:04:20|498.14|494.14|497.85|493.85|498.14|494.14|497.85|493.85|14
1615061070000|2021-03-06 20:04:30|497.86|493.86|497.88|493.88|497.91|493.91|497.86|493.86|23
1615061080000|2021-03-06 20:04:40|497.89|493.89|497.97|493.97|498.01|494.01|497.84|493.84|27
1615061090000|2021-03-06 20:04:50|497.92|493.92|497.73|493.73|497.97|493.97|497.66|493.66|27
1615061100000|2021-03-06 20:05:00|497.74|493.74|497.96|493.96|497.96|493.96|497.73|493.73|20
1615061110000|2021-03-06 20:05:10|497.94|493.94|498.04|494.04|498.04|494.04|497.93|493.93|12
1615061120000|2021-03-06 20:05:20|498.05|494.05|498.01|494.01|498.12|494.12|498|494|23
1615061130000|2021-03-06 20:05:30|498.04|494.04|498.12|494.12|498.15|494.15|498.02|494.02|17
1615061140000|2021-03-06 20:05:40|498.13|494.13|498.2|494.2|498.27|494.27|498.07|494.07|22
1615061150000|2021-03-06 20:05:50|498.23|494.23|498.54|494.54|498.54|494.54|498.22|494.22|27
1615061160000|2021-03-06 20:06:00|498.55|494.55|498.48|494.48|498.55|494.55|498.45|494.45|22
1615061170000|2021-03-06 20:06:10|498.47|494.47|498.63|494.63|498.64|494.64|498.47|494.47|19
1615061180000|2021-03-06 20:06:20|498.64|494.64|498.47|494.47|498.64|494.64|498.46|494.46|15
1615061190000|2021-03-06 20:06:30|498.48|494.48|498.48|494.48|498.48|494.48|498.42|494.42|16
1615061200000|2021-03-06 20:06:40|498.51|494.51|498.52|494.52|498.53|494.53|498.5|494.5|17
1615061210000|2021-03-06 20:06:50|498.51|494.51|498.52|494.52|498.61|494.61|498.49|494.49|19
1615061220000|2021-03-06 20:07:00|498.53|494.53|498.44|494.44|498.53|494.53|498.44|494.44|17
1615061230000|2021-03-06 20:07:10|498.43|494.43|498.23|494.23|498.43|494.43|498.23|494.23|17
1615061240000|2021-03-06 20:07:20|498.24|494.24|498.39|494.39|498.39|494.39|498.23|494.23|15
1615061250000|2021-03-06 20:07:30|498.36|494.36|498.33|494.33|498.37|494.37|498.3|494.3|16
1615061260000|2021-03-06 20:07:40|498.34|494.34|498.37|494.37|498.44|494.44|498.32|494.32|19
1615061270000|2021-03-06 20:07:50|498.36|494.36|498.33|494.33|498.36|494.36|498.32|494.32|8
1615061280000|2021-03-06 20:08:00|498.34|494.34|498.24|494.24|498.35|494.35|498.23|494.23|15
1615061290000|2021-03-06 20:08:10|498.22|494.22|498.08|494.08|498.23|494.23|498.07|494.07|23
1615061300000|2021-03-06 20:08:20|498.05|494.05|498.16|494.16|498.19|494.19|498.05|494.05|25
1615061310000|2021-03-06 20:08:30|498.15|494.15|498.17|494.17|498.31|494.31|498.15|494.15|16
1615061320000|2021-03-06 20:08:40|498.16|494.16|498.11|494.11|498.16|494.16|498.09|494.09|15
1615061330000|2021-03-06 20:08:50|498.1|494.1|498.09|494.09|498.11|494.11|498.09|494.09|10
1615061340000|2021-03-06 20:09:00|498.08|494.08|497.9|493.9|498.09|494.09|497.84|493.84|23
1615061350000|2021-03-06 20:09:10|497.91|493.91|498.06|494.06|498.09|494.09|497.88|493.88|23
1615061360000|2021-03-06 20:09:20|498.07|494.07|497.95|493.95|498.07|494.07|497.8|493.8|25
1615061370000|2021-03-06 20:09:30|497.93|493.93|497.96|493.96|497.97|493.97|497.92|493.92|17
1615061380000|2021-03-06 20:09:40|497.98|493.98|498.08|494.08|498.1|494.1|497.93|493.93|22
1615061390000|2021-03-06 20:09:50|498.04|494.04|497.96|493.96|498.04|494.04|497.82|493.82|23
1615061400000|2021-03-06 20:10:00|497.95|493.95|498.26|494.26|498.26|494.26|497.91|493.91|26
1615061410000|2021-03-06 20:10:10|498.24|494.24|498.5|494.5|498.51|494.51|498.19|494.19|26
1615061420000|2021-03-06 20:10:20|498.49|494.49|498.36|494.36|498.49|494.49|498.31|494.31|23
1615061430000|2021-03-06 20:10:30|498.38|494.38|498.47|494.47|498.47|494.47|498.33|494.33|32
1615061440000|2021-03-06 20:10:40|498.48|494.48|498.45|494.45|498.48|494.48|498.41|494.41|16
1615061450000|2021-03-06 20:10:50|498.44|494.44|498.47|494.47|498.47|494.47|498.43|494.43|23
1615061460000|2021-03-06 20:11:00|498.48|494.48|498.51|494.51|498.54|494.54|498.48|494.48|12
1615061470000|2021-03-06 20:11:10|498.53|494.53|498.66|494.66|498.69|494.69|498.51|494.51|21
1615061480000|2021-03-06 20:11:20|498.67|494.67|498.66|494.66|498.67|494.67|498.6|494.6|13
1615061490000|2021-03-06 20:11:30|498.67|494.67|498.65|494.65|498.68|494.68|498.65|494.65|13
1615061500000|2021-03-06 20:11:40|498.66|494.66|498.67|494.67|498.69|494.69|498.65|494.65|13
1615061510000|2021-03-06 20:11:50|498.66|494.66|498.64|494.64|498.66|494.66|498.62|494.62|16
1615061520000|2021-03-06 20:12:00|498.66|494.66|498.72|494.72|498.74|494.74|498.63|494.63|22
1615061530000|2021-03-06 20:12:10|498.71|494.71|498.61|494.61|498.71|494.71|498.61|494.61|16
1615061540000|2021-03-06 20:12:20|498.66|494.66|498.56|494.56|498.66|494.66|498.52|494.52|18
1615061550000|2021-03-06 20:12:30|498.58|494.58|498.53|494.53|498.58|494.58|498.51|494.51|20
1615061560000|2021-03-06 20:12:40|498.52|494.52|498.51|494.51|498.55|494.55|498.51|494.51|19
1615061570000|2021-03-06 20:12:50|498.52|494.52|498.52|494.52|498.53|494.53|498.51|494.51|13
1615061580000|2021-03-06 20:13:00|498.53|494.53|498.69|494.69|498.7|494.7|498.53|494.53|20
1615061590000|2021-03-06 20:13:10|498.7|494.7|498.65|494.65|498.7|494.7|498.64|494.64|11
1615061600000|2021-03-06 20:13:20|498.64|494.64|498.69|494.69|498.73|494.73|498.62|494.62|21
1615061610000|2021-03-06 20:13:30|498.7|494.7|498.72|494.72|498.74|494.74|498.7|494.7|13
1615061620000|2021-03-06 20:13:40|498.73|494.73|498.79|494.79|498.82|494.82|498.72|494.72|25
1615061630000|2021-03-06 20:13:50|498.76|494.76|498.82|494.82|498.84|494.84|498.76|494.76|29
1615061640000|2021-03-06 20:14:00|498.84|494.84|498.82|494.82|498.9|494.9|498.73|494.73|26
1615061650000|2021-03-06 20:14:10|498.81|494.81|498.91|494.91|498.91|494.91|498.81|494.81|21
1615061660000|2021-03-06 20:14:20|498.9|494.9|498.9|494.9|498.91|494.91|498.86|494.86|24
1615061670000|2021-03-06 20:14:30|498.91|494.91|498.94|494.94|498.99|494.99|498.9|494.9|25
1615061680000|2021-03-06 20:14:40|498.96|494.96|498.99|494.99|498.99|494.99|498.96|494.96|2
1615061690000|2021-03-06 20:14:50|498.97|494.97|498.88|494.88|499.06|495.06|498.87|494.87|22
1615061700000|2021-03-06 20:15:00|498.89|494.89|498.91|494.91|498.97|494.97|498.85|494.85|24
1615061710000|2021-03-06 20:15:10|498.92|494.92|499.01|495.01|499.03|495.03|498.92|494.92|16
1615061720000|2021-03-06 20:15:20|499.03|495.03|499.34|495.34|499.38|495.38|499.01|495.01|24
1615061730000|2021-03-06 20:15:30|499.42|495.42|499.47|495.47|499.48|495.48|499.39|495.39|5
1615061740000|2021-03-06 20:15:40|499.46|495.46|499.45|495.45|499.48|495.48|499.45|495.45|5
1615061750000|2021-03-06 20:15:50|499.46|495.46|499.29|495.29|499.52|495.52|499.29|495.29|14
1615061760000|2021-03-06 20:16:00|499.34|495.34|499.45|495.45|499.45|495.45|499.21|495.21|27
1615061770000|2021-03-06 20:16:10|499.46|495.46|499.41|495.41|499.49|495.49|499.38|495.38|25
1615061780000|2021-03-06 20:16:20|499.39|495.39|499.43|495.43|499.45|495.45|499.39|495.39|26
1615061790000|2021-03-06 20:16:30|499.41|495.41|499.29|495.29|499.43|495.43|499.27|495.27|28
1615061800000|2021-03-06 20:16:40|499.32|495.32|499.2|495.2|499.38|495.38|499.18|495.18|31
1615061810000|2021-03-06 20:16:50|499.24|495.24|499.17|495.17|499.24|495.24|499.05|495.05|29
1615061820000|2021-03-06 20:17:00|499.25|495.25|499.2|495.2|499.3|495.3|499.18|495.18|23
1615061830000|2021-03-06 20:17:10|499.19|495.19|499.38|495.38|499.38|495.38|499.16|495.16|31
1615061840000|2021-03-06 20:17:20|499.35|495.35|499.46|495.46|499.48|495.48|499.35|495.35|24
1615061850000|2021-03-06 20:17:30|499.44|495.44|499.4|495.4|499.48|495.48|499.37|495.37|20
1615061860000|2021-03-06 20:17:40|499.41|495.41|499.65|495.65|499.68|495.68|499.41|495.41|21
1615061870000|2021-03-06 20:17:50|499.63|495.63|499.6|495.6|499.69|495.69|499.54|495.54|28
1615061880000|2021-03-06 20:18:00|499.61|495.61|499.68|495.68|499.68|495.68|499.59|495.59|25
1615061890000|2021-03-06 20:18:10|499.71|495.71|499.92|495.92|499.93|495.93|499.71|495.71|16
1615061900000|2021-03-06 20:18:20|499.93|495.93|499.93|495.93|499.93|495.93|499.92|495.92|5
1615061910000|2021-03-06 20:18:30|499.87|495.87|499.93|495.93|499.93|495.93|499.87|495.87|11
1615061920000|2021-03-06 20:18:40|499.92|495.92|499.92|495.92|499.98|495.98|499.92|495.92|8
1615061930000|2021-03-06 20:18:50|499.96|495.96|499.96|495.96|499.96|495.96|499.94|495.94|10
1615061940000|2021-03-06 20:19:00|499.94|495.94|499.94|495.94|499.94|495.94|499.93|495.93|5
1615061950000|2021-03-06 20:19:10|499.96|495.96|499.76|495.76|499.97|495.97|499.73|495.73|21
1615061960000|2021-03-06 20:19:20|499.77|495.77|499.82|495.82|499.86|495.86|499.76|495.76|21
1615061970000|2021-03-06 20:19:30|499.81|495.81|499.98|495.98|499.98|495.98|499.76|495.76|31
1615061980000|2021-03-06 20:19:40|499.99|495.99|500|496|500.01|496.01|499.94|495.94|20
1615061990000|2021-03-06 20:19:50|499.97|495.97|500.02|496.02|500.02|496.02|499.84|495.84|25
1615062000000|2021-03-06 20:20:00|500.01|496.01|499.97|495.97|500.01|496.01|499.97|495.97|13
1615062010000|2021-03-06 20:20:10|499.96|495.96|499.97|495.97|499.97|495.97|499.96|495.96|2
1615062020000|2021-03-06 20:20:20|499.98|495.98|499.98|495.98|499.98|495.98|499.97|495.97|5
1615062030000|2021-03-06 20:20:30|499.97|495.97|499.98|495.98|499.98|495.98|499.97|495.97|8
1615062040000|2021-03-06 20:20:40|499.97|495.97|499.97|495.97|499.98|495.98|499.96|495.96|5
1615062050000|2021-03-06 20:20:50|499.96|495.96|499.94|495.94|499.97|495.97|499.84|495.84|23
1615062060000|2021-03-06 20:21:00|499.92|495.92|499.74|495.74|499.94|495.94|499.65|495.65|34
1615062070000|2021-03-06 20:21:10|499.72|495.72|499.72|495.72|499.78|495.78|499.7|495.7|26
1615062080000|2021-03-06 20:21:20|499.73|495.73|499.71|495.71|499.74|495.74|499.71|495.71|15
1615062090000|2021-03-06 20:21:30|499.72|495.72|499.68|495.68|499.76|495.76|499.67|495.67|21
1615062100000|2021-03-06 20:21:40|499.67|495.67|499.72|495.72|499.72|495.72|499.66|495.66|19
1615062110000|2021-03-06 20:21:50|499.7|495.7|499.7|495.7|499.7|495.7|499.7|495.7|1
1615062120000|2021-03-06 20:22:00|499.68|495.68|499.71|495.71|499.73|495.73|499.67|495.67|13
1615062130000|2021-03-06 20:22:10|499.73|495.73|499.82|495.82|499.82|495.82|499.73|495.73|18
1615062140000|2021-03-06 20:22:20|499.84|495.84|499.83|495.83|499.85|495.85|499.83|495.83|6
1615062150000|2021-03-06 20:22:30|499.84|495.84|499.8|495.8|499.84|495.84|499.73|495.73|19
1615062160000|2021-03-06 20:22:40|499.79|495.79|499.84|495.84|499.9|495.9|499.78|495.78|25
1615062170000|2021-03-06 20:22:50|499.83|495.83|499.81|495.81|499.83|495.83|499.68|495.68|26
1615062180000|2021-03-06 20:23:00|499.79|495.79|499.83|495.83|499.83|495.83|499.79|495.79|16
1615062190000|2021-03-06 20:23:10|499.82|495.82|499.86|495.86|499.86|495.86|499.82|495.82|5
1615062200000|2021-03-06 20:23:20|499.87|495.87|499.91|495.91|499.91|495.91|499.85|495.85|8
1615062210000|2021-03-06 20:23:30|499.9|495.9|499.9|495.9|499.91|495.91|499.9|495.9|3
1615062220000|2021-03-06 20:23:40|499.91|495.91|499.97|495.97|500.05|496.05|499.78|495.78|28
1615062230000|2021-03-06 20:23:50|499.98|495.98|499.91|495.91|499.98|495.98|499.89|495.89|16
1615062240000|2021-03-06 20:24:00|499.89|495.89|499.61|495.61|499.89|495.89|499.52|495.52|27
1615062250000|2021-03-06 20:24:10|499.62|495.62|499.5|495.5|499.63|495.63|499.5|495.5|29
1615062260000|2021-03-06 20:24:20|499.46|495.46|499.59|495.59|499.66|495.66|499.33|495.33|34
1615062270000|2021-03-06 20:24:30|499.6|495.6|499.69|495.69|499.74|495.74|499.47|495.47|24
1615062280000|2021-03-06 20:24:40|499.7|495.7|499.52|495.52|499.7|495.7|499.45|495.45|27
1615062290000|2021-03-06 20:24:50|499.51|495.51|499.55|495.55|499.59|495.59|499.51|495.51|28
1615062300000|2021-03-06 20:25:00|499.56|495.56|499.6|495.6|499.68|495.68|499.52|495.52|24
1615062310000|2021-03-06 20:25:10|499.59|495.59|499.63|495.63|499.68|495.68|499.56|495.56|25
1615062320000|2021-03-06 20:25:20|499.54|495.54|499.65|495.65|499.66|495.66|499.53|495.53|28
1615062330000|2021-03-06 20:25:30|499.66|495.66|499.83|495.83|499.86|495.86|499.65|495.65|26
1615062340000|2021-03-06 20:25:40|499.84|495.84|499.83|495.83|499.86|495.86|499.72|495.72|29
1615062350000|2021-03-06 20:25:50|499.84|495.84|499.79|495.79|499.89|495.89|499.79|495.79|20
1615062360000|2021-03-06 20:26:00|499.69|495.69|499.61|495.61|499.74|495.74|499.58|495.58|27
1615062370000|2021-03-06 20:26:10|499.62|495.62|499.51|495.51|499.64|495.64|499.49|495.49|25
1615062380000|2021-03-06 20:26:20|499.5|495.5|499.31|495.31|499.5|495.5|499.24|495.24|24
1615062390000|2021-03-06 20:26:30|499.3|495.3|499.21|495.21|499.31|495.31|499.11|495.11|26
1615062400000|2021-03-06 20:26:40|499.2|495.2|499.06|495.06|499.26|495.26|499.02|495.02|34
1615062410000|2021-03-06 20:26:50|499.04|495.04|499.24|495.24|499.25|495.25|498.96|494.96|29
1615062420000|2021-03-06 20:27:00|499.25|495.25|498.9|494.9|499.25|495.25|498.83|494.83|28
1615062430000|2021-03-06 20:27:10|498.93|494.93|498.88|494.88|498.98|494.98|498.85|494.85|34
1615062440000|2021-03-06 20:27:20|498.93|494.93|498.9|494.9|498.99|494.99|498.83|494.83|27
1615062450000|2021-03-06 20:27:30|498.88|494.88|498.83|494.83|498.93|494.93|498.83|494.83|29
1615062460000|2021-03-06 20:27:40|498.76|494.76|498.64|494.64|498.83|494.83|498.61|494.61|27
1615062470000|2021-03-06 20:27:50|498.63|494.63|498.44|494.44|498.64|494.64|498.43|494.43|25
1615062480000|2021-03-06 20:28:00|498.45|494.45|498.52|494.52|498.56|494.56|498.41|494.41|25
1615062490000|2021-03-06 20:28:10|498.51|494.51|498.56|494.56|498.61|494.61|498.49|494.49|30
1615062500000|2021-03-06 20:28:20|498.57|494.57|498.41|494.41|498.58|494.58|498.38|494.38|23
1615062510000|2021-03-06 20:28:30|498.42|494.42|498.4|494.4|498.42|494.42|498.36|494.36|15
1615062520000|2021-03-06 20:28:40|498.41|494.41|498.44|494.44|498.46|494.46|498.34|494.34|24
1615062530000|2021-03-06 20:28:50|498.45|494.45|498.54|494.54|498.57|494.57|498.45|494.45|11
1615062540000|2021-03-06 20:29:00|498.53|494.53|498.5|494.5|498.53|494.53|498.32|494.32|26
1615062550000|2021-03-06 20:29:10|498.49|494.49|498.48|494.48|498.49|494.49|498.4|494.4|22
1615062560000|2021-03-06 20:29:20|498.49|494.49|498.54|494.54|498.54|494.54|498.49|494.49|10
1615062570000|2021-03-06 20:29:30|498.53|494.53|498.48|494.48|498.57|494.57|498.48|494.48|10
1615062580000|2021-03-06 20:29:40|498.5|494.5|498.56|494.56|498.56|494.56|498.49|494.49|15
1615062590000|2021-03-06 20:29:50|498.57|494.57|498.59|494.59|498.6|494.6|498.55|494.55|9
1615062600000|2021-03-06 20:30:00|498.58|494.58|498.72|494.72|498.8|494.8|498.58|494.58|29
1615062610000|2021-03-06 20:30:10|498.74|494.74|498.65|494.65|498.74|494.74|498.63|494.63|21
1615062620000|2021-03-06 20:30:20|498.66|494.66|498.71|494.71|498.71|494.71|498.65|494.65|15
1615062630000|2021-03-06 20:30:30|498.7|494.7|498.74|494.74|498.74|494.74|498.68|494.68|21
1615062640000|2021-03-06 20:30:40|498.73|494.73|498.72|494.72|498.75|494.75|498.69|494.69|19
1615062650000|2021-03-06 20:30:50|498.69|494.69|498.67|494.67|498.74|494.74|498.53|494.53|19
1615062660000|2021-03-06 20:31:00|498.66|494.66|498.63|494.63|498.7|494.7|498.63|494.63|14
1615062670000|2021-03-06 20:31:10|498.66|494.66|498.65|494.65|498.68|494.68|498.63|494.63|13
1615062680000|2021-03-06 20:31:20|498.64|494.64|498.64|494.64|498.69|494.69|498.64|494.64|20
1615062690000|2021-03-06 20:31:30|498.65|494.65|498.59|494.59|498.68|494.68|498.54|494.54|19
1615062700000|2021-03-06 20:31:40|498.61|494.61|498.55|494.55|498.62|494.62|498.51|494.51|25
1615062710000|2021-03-06 20:31:50|498.56|494.56|498.54|494.54|498.57|494.57|498.5|494.5|23
1615062720000|2021-03-06 20:32:00|498.55|494.55|498.34|494.34|498.55|494.55|498.34|494.34|24
1615062730000|2021-03-06 20:32:10|498.36|494.36|498.37|494.37|498.41|494.41|498.36|494.36|16
1615062740000|2021-03-06 20:32:20|498.36|494.36|498.14|494.14|498.37|494.37|498.14|494.14|18
1615062750000|2021-03-06 20:32:30|498.13|494.13|498.02|494.02|498.14|494.14|497.96|493.96|24
1615062760000|2021-03-06 20:32:40|498.05|494.05|497.93|493.93|498.07|494.07|497.93|493.93|20
1615062770000|2021-03-06 20:32:50|497.92|493.92|498.19|494.19|498.19|494.19|497.92|493.92|19
1615062780000|2021-03-06 20:33:00|498.18|494.18|498.26|494.26|498.38|494.38|498.14|494.14|30
1615062790000|2021-03-06 20:33:10|498.28|494.28|498.28|494.28|498.29|494.29|498.27|494.27|5
1615062800000|2021-03-06 20:33:20|498.56|494.56|498.5|494.5|498.61|494.61|498.45|494.45|24
1615062810000|2021-03-06 20:33:30|498.52|494.52|498.5|494.5|498.55|494.55|498.46|494.46|24
1615062820000|2021-03-06 20:33:40|498.51|494.51|498.47|494.47|498.51|494.51|498.45|494.45|26
1615062830000|2021-03-06 20:33:50|498.48|494.48|498.52|494.52|498.59|494.59|498.46|494.46|20
1615062840000|2021-03-06 20:34:00|498.54|494.54|498.37|494.37|498.61|494.61|498.36|494.36|28
1615062850000|2021-03-06 20:34:10|498.36|494.36|498.19|494.19|498.36|494.36|498.15|494.15|23
1615062860000|2021-03-06 20:34:20|498.18|494.18|498.35|494.35|498.35|494.35|498.18|494.18|22
1615062870000|2021-03-06 20:34:30|498.36|494.36|498.38|494.38|498.41|494.41|498.34|494.34|15
1615062880000|2021-03-06 20:34:40|498.37|494.37|498.65|494.65|498.67|494.67|498.36|494.36|17
1615062890000|2021-03-06 20:34:50|498.66|494.66|498.77|494.77|498.82|494.82|498.66|494.66|24
1615062900000|2021-03-06 20:35:00|498.78|494.78|498.8|494.8|498.82|494.82|498.77|494.77|25
1615062910000|2021-03-06 20:35:10|498.82|494.82|498.96|494.96|499.09|495.09|498.81|494.81|21
1615062920000|2021-03-06 20:35:20|498.97|494.97|499.01|495.01|499.03|495.03|498.97|494.97|23
1615062930000|2021-03-06 20:35:30|499.06|495.06|499.13|495.13|499.23|495.23|499.06|495.06|25
1615062940000|2021-03-06 20:35:40|499.15|495.15|499.2|495.2|499.23|495.23|499.15|495.15|11
1615062950000|2021-03-06 20:35:50|499.21|495.21|499|495|499.24|495.24|499|495|23
1615062960000|2021-03-06 20:36:00|499.02|495.02|498.74|494.74|499.02|495.02|498.7|494.7|25
1615062970000|2021-03-06 20:36:10|498.75|494.75|498.71|494.71|498.75|494.75|498.67|494.67|25
1615062980000|2021-03-06 20:36:20|498.7|494.7|498.68|494.68|498.71|494.71|498.66|494.66|13
1615062990000|2021-03-06 20:36:30|498.7|494.7|498.94|494.94|498.97|494.97|498.7|494.7|26
1615063000000|2021-03-06 20:36:40|498.97|494.97|498.83|494.83|498.97|494.97|498.77|494.77|21
1615063010000|2021-03-06 20:36:50|498.81|494.81|498.6|494.6|498.82|494.82|498.6|494.6|23
1615063020000|2021-03-06 20:37:00|498.61|494.61|498.71|494.71|498.71|494.71|498.6|494.6|26
1615063030000|2021-03-06 20:37:10|498.72|494.72|498.71|494.71|498.75|494.75|498.67|494.67|23
1615063040000|2021-03-06 20:37:20|498.73|494.73|498.86|494.86|498.96|494.96|498.73|494.73|30
1615063050000|2021-03-06 20:37:30|498.83|494.83|498.75|494.75|498.83|494.83|498.67|494.67|29
1615063060000|2021-03-06 20:37:40|498.76|494.76|498.6|494.6|498.76|494.76|498.6|494.6|24
1615063070000|2021-03-06 20:37:50|498.59|494.59|498.55|494.55|498.59|494.59|498.54|494.54|19
1615063080000|2021-03-06 20:38:00|498.54|494.54|498.64|494.64|498.82|494.82|498.54|494.54|22
1615063090000|2021-03-06 20:38:10|498.63|494.63|498.55|494.55|498.65|494.65|498.55|494.55|13
1615063100000|2021-03-06 20:38:20|498.54|494.54|498.32|494.32|498.56|494.56|498.31|494.31|22
1615063110000|2021-03-06 20:38:30|498.3|494.3|498.28|494.28|498.33|494.33|498.26|494.26|18
1615063120000|2021-03-06 20:38:40|498.29|494.29|498.21|494.21|498.33|494.33|498.18|494.18|18
1615063130000|2021-03-06 20:38:50|498.2|494.2|498.19|494.19|498.23|494.23|498.16|494.16|15
1615063140000|2021-03-06 20:39:00|498.17|494.17|498.07|494.07|498.17|494.17|498.06|494.06|25
1615063150000|2021-03-06 20:39:10|498.08|494.08|498.16|494.16|498.16|494.16|498.03|494.03|22
1615063160000|2021-03-06 20:39:20|498.18|494.18|498.18|494.18|498.35|494.35|498.15|494.15|24
1615063170000|2021-03-06 20:39:30|498.03|494.03|498.15|494.15|498.2|494.2|498.03|494.03|23
1615063180000|2021-03-06 20:39:40|498.17|494.17|498.27|494.27|498.27|494.27|498.16|494.16|22
1615063190000|2021-03-06 20:39:50|498.25|494.25|498.25|494.25|498.28|494.28|498.18|494.18|27
1615063200000|2021-03-06 20:40:00|498.23|494.23|498.58|494.58|498.63|494.63|498.23|494.23|27
1615063210000|2021-03-06 20:40:10|498.61|494.61|498.32|494.32|498.63|494.63|498.23|494.23|29
1615063220000|2021-03-06 20:40:20|498.3|494.3|498.29|494.29|498.31|494.31|498.18|494.18|27
1615063230000|2021-03-06 20:40:30|498.33|494.33|498.28|494.28|498.35|494.35|498.27|494.27|21
1615063240000|2021-03-06 20:40:40|498.29|494.29|498.22|494.22|498.33|494.33|498.22|494.22|28
1615063250000|2021-03-06 20:40:50|498.2|494.2|498.09|494.09|498.22|494.22|498.03|494.03|26
1615063260000|2021-03-06 20:41:00|498.08|494.08|498.08|494.08|498.15|494.15|498.07|494.07|31
1615063270000|2021-03-06 20:41:10|498.09|494.09|498.37|494.37|498.43|494.43|498.09|494.09|33
1615063280000|2021-03-06 20:41:20|498.39|494.39|498.37|494.37|498.47|494.47|498.35|494.35|27
1615063290000|2021-03-06 20:41:30|498.32|494.32|498.16|494.16|498.38|494.38|498.11|494.11|28
1615063300000|2021-03-06 20:41:40|498.15|494.15|498.14|494.14|498.18|494.18|498.11|494.11|21
1615063310000|2021-03-06 20:41:50|498.12|494.12|497.96|493.96|498.13|494.13|497.95|493.95|20
1615063320000|2021-03-06 20:42:00|497.97|493.97|498.05|494.05|498.09|494.09|497.9|493.9|27
1615063330000|2021-03-06 20:42:10|498.06|494.06|498.14|494.14|498.14|494.14|498.05|494.05|15
1615063340000|2021-03-06 20:42:20|498.13|494.13|498.17|494.17|498.22|494.22|498.11|494.11|21
1615063350000|2021-03-06 20:42:30|498.18|494.18|498.08|494.08|498.24|494.24|497.98|493.98|29
1615063360000|2021-03-06 20:42:40|498.07|494.07|498.25|494.25|498.33|494.33|498.06|494.06|28
1615063370000|2021-03-06 20:42:50|498.26|494.26|498.3|494.3|498.41|494.41|498.23|494.23|27
1615063380000|2021-03-06 20:43:00|498.32|494.32|498.21|494.21|498.32|494.32|498.21|494.21|25
1615063390000|2021-03-06 20:43:10|498.26|494.26|498.26|494.26|498.31|494.31|498.2|494.2|27
1615063400000|2021-03-06 20:43:20|498.25|494.25|498.13|494.13|498.26|494.26|498.1|494.1|26
1615063410000|2021-03-06 20:43:30|498.14|494.14|498.05|494.05|498.15|494.15|498.04|494.04|26
1615063420000|2021-03-06 20:43:40|498.06|494.06|497.98|493.98|498.08|494.08|497.95|493.95|20
1615063430000|2021-03-06 20:43:50|497.99|493.99|497.8|493.8|498.01|494.01|497.8|493.8|27
1615063440000|2021-03-06 20:44:00|497.76|493.76|497.74|493.74|497.83|493.83|497.72|493.72|24
1615063450000|2021-03-06 20:44:10|497.73|493.73|497.95|493.95|497.97|493.97|497.72|493.72|21
1615063460000|2021-03-06 20:44:20|497.96|493.96|497.98|493.98|498.01|494.01|497.86|493.86|20
1615063470000|2021-03-06 20:44:30|497.99|493.99|498.14|494.14|498.25|494.25|497.97|493.97|25
1615063480000|2021-03-06 20:44:40|498.12|494.12|498.08|494.08|498.17|494.17|498.07|494.07|14
1615063490000|2021-03-06 20:44:50|498.09|494.09|498.11|494.11|498.2|494.2|498.09|494.09|21
1615063500000|2021-03-06 20:45:00|498.13|494.13|498.06|494.06|498.14|494.14|498.06|494.06|24
1615063510000|2021-03-06 20:45:10|498.07|494.07|497.8|493.8|498.07|494.07|497.8|493.8|23
1615063520000|2021-03-06 20:45:20|497.79|493.79|497.49|493.49|497.8|493.8|497.49|493.49|21
1615063530000|2021-03-06 20:45:30|497.47|493.47|497.16|493.16|497.49|493.49|497.09|493.09|24
1615063540000|2021-03-06 20:45:40|497.17|493.17|497.05|493.05|497.17|493.17|497.04|493.04|25
1615063550000|2021-03-06 20:45:50|497.03|493.03|496.95|492.95|497.04|493.04|496.9|492.9|25
1615063560000|2021-03-06 20:46:00|496.94|492.94|496.92|492.92|497.05|493.05|496.8|492.8|24
1615063570000|2021-03-06 20:46:10|496.93|492.93|496.81|492.81|496.93|492.93|496.81|492.81|24
1615063580000|2021-03-06 20:46:20|496.8|492.8|496.54|492.54|496.81|492.81|496.51|492.51|25
1615063590000|2021-03-06 20:46:30|496.55|492.55|496.69|492.69|496.75|492.75|496.55|492.55|21
1615063600000|2021-03-06 20:46:40|496.67|492.67|496.46|492.46|496.71|492.71|496.46|492.46|29
1615063610000|2021-03-06 20:46:50|496.5|492.5|496.69|492.69|496.69|492.69|496.44|492.44|23
1615063620000|2021-03-06 20:47:00|496.73|492.73|496.81|492.81|496.88|492.88|496.61|492.61|31
1615063630000|2021-03-06 20:47:10|496.82|492.82|497.04|493.04|497.14|493.14|496.82|492.82|26
1615063640000|2021-03-06 20:47:20|497.03|493.03|497.31|493.31|497.4|493.4|496.98|492.98|23
1615063650000|2021-03-06 20:47:30|497.34|493.34|497.28|493.28|497.36|493.36|497.24|493.24|26
1615063660000|2021-03-06 20:47:40|497.26|493.26|497.09|493.09|497.31|493.31|497.05|493.05|28
1615063670000|2021-03-06 20:47:50|497.1|493.1|497.09|493.09|497.16|493.16|497.05|493.05|24
1615063680000|2021-03-06 20:48:00|497.1|493.1|497.36|493.36|497.38|493.38|497.09|493.09|24
1615063690000|2021-03-06 20:48:10|497.33|493.33|497.34|493.34|497.36|493.36|497.28|493.28|27
1615063700000|2021-03-06 20:48:20|497.33|493.33|497.58|493.58|497.63|493.63|497.33|493.33|29
1615063710000|2021-03-06 20:48:30|497.54|493.54|497.51|493.51|497.58|493.58|497.5|493.5|25
1615063720000|2021-03-06 20:48:40|497.53|493.53|497.71|493.71|497.74|493.74|497.53|493.53|17
1615063730000|2021-03-06 20:48:50|497.72|493.72|497.77|493.77|497.77|493.77|497.71|493.71|6
1615063740000|2021-03-06 20:49:00|497.78|493.78|497.36|493.36|497.78|493.78|497.3|493.3|29
1615063750000|2021-03-06 20:49:10|497.39|493.39|497.04|493.04|497.39|493.39|497.04|493.04|29
1615063760000|2021-03-06 20:49:20|497.05|493.05|496.88|492.88|497.08|493.08|496.83|492.83|26
1615063770000|2021-03-06 20:49:30|496.89|492.89|497.01|493.01|497.01|493.01|496.86|492.86|20
1615063780000|2021-03-06 20:49:40|497.02|493.02|497.3|493.3|497.31|493.31|497.01|493.01|28
1615063790000|2021-03-06 20:49:50|497.35|493.35|497.34|493.34|497.4|493.4|497.14|493.14|24
1615063800000|2021-03-06 20:50:00|497.35|493.35|497.15|493.15|497.35|493.35|497.14|493.14|25
1615063810000|2021-03-06 20:50:10|497.16|493.16|497.18|493.18|497.19|493.19|497.14|493.14|16
1615063820000|2021-03-06 20:50:20|497.17|493.17|497.2|493.2|497.2|493.2|497.13|493.13|15
1615063830000|2021-03-06 20:50:30|497.22|493.22|497|493|497.36|493.36|497|493|23
1615063840000|2021-03-06 20:50:40|497.01|493.01|496.99|492.99|497.06|493.06|496.88|492.88|26
1615063850000|2021-03-06 20:50:50|496.98|492.98|496.71|492.71|497.06|493.06|496.62|492.62|28
1615063860000|2021-03-06 20:51:00|496.66|492.66|496.46|492.46|496.66|492.66|496.46|492.46|21
1615063870000|2021-03-06 20:51:10|496.45|492.45|496.54|492.54|496.57|492.57|496.43|492.43|31
1615063880000|2021-03-06 20:51:20|496.57|492.57|496.69|492.69|496.72|492.72|496.55|492.55|27
1615063890000|2021-03-06 20:51:30|496.73|492.73|496.75|492.75|496.81|492.81|496.68|492.68|29
1615063900000|2021-03-06 20:51:40|496.78|492.78|496.68|492.68|496.79|492.79|496.65|492.65|20
1615063910000|2021-03-06 20:51:50|496.69|492.69|496.86|492.86|496.88|492.88|496.69|492.69|19
1615063920000|2021-03-06 20:52:00|496.85|492.85|496.82|492.82|496.85|492.85|496.71|492.71|19
1615063930000|2021-03-06 20:52:10|496.84|492.84|496.86|492.86|496.87|492.87|496.81|492.81|18
1615063940000|2021-03-06 20:52:20|496.85|492.85|496.76|492.76|496.85|492.85|496.73|492.73|17
1615063950000|2021-03-06 20:52:30|496.8|492.8|496.81|492.81|496.82|492.82|496.75|492.75|16
1615063960000|2021-03-06 20:52:40|496.8|492.8|497.05|493.05|497.09|493.09|496.8|492.8|25
1615063970000|2021-03-06 20:52:50|497.02|493.02|497|493|497.13|493.13|496.98|492.98|25
1615063980000|2021-03-06 20:53:00|496.99|492.99|496.93|492.93|497|493|496.87|492.87|26
1615063990000|2021-03-06 20:53:10|496.92|492.92|496.8|492.8|496.93|492.93|496.79|492.79|21
1615064000000|2021-03-06 20:53:20|496.81|492.81|496.78|492.78|496.95|492.95|496.78|492.78|24
1615064010000|2021-03-06 20:53:30|496.76|492.76|497.06|493.06|497.06|493.06|496.74|492.74|30
1615064020000|2021-03-06 20:53:40|497|493|497.09|493.09|497.1|493.1|497|493|20
1615064030000|2021-03-06 20:53:50|497.1|493.1|497.04|493.04|497.12|493.12|497.02|493.02|28
1615064040000|2021-03-06 20:54:00|497.05|493.05|496.9|492.9|497.06|493.06|496.9|492.9|14
1615064050000|2021-03-06 20:54:10|496.87|492.87|497.03|493.03|497.03|493.03|496.83|492.83|27
1615064060000|2021-03-06 20:54:20|497|493|496.76|492.76|497|493|496.68|492.68|29
1615064070000|2021-03-06 20:54:30|496.73|492.73|496.69|492.69|496.76|492.76|496.65|492.65|22
1615064080000|2021-03-06 20:54:40|496.7|492.7|496.84|492.84|496.89|492.89|496.68|492.68|24
1615064090000|2021-03-06 20:54:50|496.87|492.87|496.86|492.86|496.92|492.92|496.81|492.81|25
1615064100000|2021-03-06 20:55:00|496.85|492.85|497.01|493.01|497.08|493.08|496.85|492.85|24
1615064110000|2021-03-06 20:55:10|497.03|493.03|497.33|493.33|497.41|493.41|497.03|493.03|27
1615064120000|2021-03-06 20:55:20|497.32|493.32|497.22|493.22|497.44|493.44|497.22|493.22|26
1615064130000|2021-03-06 20:55:30|497.03|493.03|496.95|492.95|497.15|493.15|496.92|492.92|25
1615064140000|2021-03-06 20:55:40|496.96|492.96|497.02|493.02|497.04|493.04|496.94|492.94|19
1615064150000|2021-03-06 20:55:50|497.06|493.06|497.19|493.19|497.33|493.33|497.06|493.06|28
1615064160000|2021-03-06 20:56:00|497.18|493.18|497.26|493.26|497.26|493.26|497.09|493.09|29
1615064170000|2021-03-06 20:56:10|497.25|493.25|497.38|493.38|497.38|493.38|497.24|493.24|30
1615064180000|2021-03-06 20:56:20|497.37|493.37|497.28|493.28|497.37|493.37|497.23|493.23|30
1615064190000|2021-03-06 20:56:30|497.26|493.26|497.31|493.31|497.38|493.38|497.25|493.25|21
1615064200000|2021-03-06 20:56:40|497.35|493.35|497.27|493.27|497.38|493.38|497.19|493.19|30
1615064210000|2021-03-06 20:56:50|497.28|493.28|497.26|493.26|497.29|493.29|497.2|493.2|26
1615064220000|2021-03-06 20:57:00|497.25|493.25|497.44|493.44|497.44|493.44|497.25|493.25|21
1615064230000|2021-03-06 20:57:10|497.45|493.45|497.5|493.5|497.53|493.53|497.43|493.43|21
1615064240000|2021-03-06 20:57:20|497.48|493.48|497.43|493.43|497.54|493.54|497.43|493.43|21
1615064250000|2021-03-06 20:57:30|497.44|493.44|497.64|493.64|497.65|493.65|497.44|493.44|29
1615064260000|2021-03-06 20:57:40|497.63|493.63|497.49|493.49|497.64|493.64|497.48|493.48|26
1615064270000|2021-03-06 20:57:50|497.48|493.48|497.51|493.51|497.51|493.51|497.37|493.37|25
1615064280000|2021-03-06 20:58:00|497.53|493.53|497.66|493.66|497.66|493.66|497.53|493.53|18
1615064290000|2021-03-06 20:58:10|497.65|493.65|497.71|493.71|497.79|493.79|497.63|493.63|30
1615064300000|2021-03-06 20:58:20|497.72|493.72|497.58|493.58|497.73|493.73|497.57|493.57|20
1615064310000|2021-03-06 20:58:30|497.56|493.56|497.51|493.51|497.57|493.57|497.5|493.5|23
1615064320000|2021-03-06 20:58:40|497.52|493.52|497.57|493.57|497.69|493.69|497.44|493.44|28
1615064330000|2021-03-06 20:58:50|497.56|493.56|497.55|493.55|497.64|493.64|497.51|493.51|25
1615064340000|2021-03-06 20:59:00|497.54|493.54|497.56|493.56|497.61|493.61|497.53|493.53|30
1615064350000|2021-03-06 20:59:10|497.6|493.6|497.92|493.92|497.93|493.93|497.59|493.59|25
1615064360000|2021-03-06 20:59:20|497.89|493.89|497.97|493.97|498.08|494.08|497.86|493.86|28
1615064370000|2021-03-06 20:59:30|497.98|493.98|497.84|493.84|498|494|497.83|493.83|29
1615064380000|2021-03-06 20:59:40|497.85|493.85|497.76|493.76|497.85|493.85|497.71|493.71|17
1615064390000|2021-03-06 20:59:50|497.75|493.75|497.61|493.61|497.78|493.78|497.59|493.59|23
1615064400000|2021-03-06 21:00:00|497.62|493.62|497.81|493.81|497.85|493.85|497.61|493.61|28
1615064410000|2021-03-06 21:00:10|497.85|493.85|498.02|494.02|498.1|494.1|497.83|493.83|31
1615064420000|2021-03-06 21:00:20|498.04|494.04|498.1|494.1|498.17|494.17|498.01|494.01|31
1615064430000|2021-03-06 21:00:30|498.11|494.11|498.17|494.17|498.22|494.22|498.07|494.07|24
1615064440000|2021-03-06 21:00:40|498.16|494.16|498.06|494.06|498.22|494.22|497.89|493.89|30
1615064450000|2021-03-06 21:00:50|498.04|494.04|498.15|494.15|498.2|494.2|497.97|493.97|24
1615064460000|2021-03-06 21:01:00|498.17|494.17|498.33|494.33|498.36|494.36|498.17|494.17|13
1615064470000|2021-03-06 21:01:10|498.34|494.34|498.39|494.39|498.39|494.39|498.31|494.31|20
1615064480000|2021-03-06 21:01:20|498.38|494.38|498.38|494.38|498.5|494.5|498.31|494.31|33
1615064490000|2021-03-06 21:01:30|498.37|494.37|498.36|494.36|498.41|494.41|498.35|494.35|21
1615064500000|2021-03-06 21:01:40|498.37|494.37|498.45|494.45|498.46|494.46|498.33|494.33|19
1615064510000|2021-03-06 21:01:50|498.49|494.49|498.46|494.46|498.54|494.54|498.42|494.42|22
1615064520000|2021-03-06 21:02:00|498.45|494.45|498.47|494.47|498.51|494.51|498.39|494.39|24
1615064530000|2021-03-06 21:02:10|498.48|494.48|498.46|494.46|498.52|494.52|498.45|494.45|25
1615064540000|2021-03-06 21:02:20|498.47|494.47|498.56|494.56|498.57|494.57|498.47|494.47|18
1615064550000|2021-03-06 21:02:30|498.55|494.55|498.24|494.24|498.56|494.56|498.24|494.24|31
1615064560000|2021-03-06 21:02:40|498.26|494.26|498.02|494.02|498.34|494.34|498.02|494.02|28
1615064570000|2021-03-06 21:02:50|498.01|494.01|497.89|493.89|498.02|494.02|497.84|493.84|26
1615064580000|2021-03-06 21:03:00|497.92|493.92|498.24|494.24|498.24|494.24|497.92|493.92|23
1615064590000|2021-03-06 21:03:10|498.08|494.08|498.2|494.2|498.23|494.23|498.02|494.02|36
1615064600000|2021-03-06 21:03:20|498.17|494.17|498.27|494.27|498.32|494.32|498.03|494.03|32
1615064610000|2021-03-06 21:03:30|498.09|494.09|498.26|494.26|498.26|494.26|498.07|494.07|29
1615064620000|2021-03-06 21:03:40|498.22|494.22|498.25|494.25|498.29|494.29|498.21|494.21|9
1615064630000|2021-03-06 21:03:50|498.28|494.28|498.16|494.16|498.3|494.3|498.16|494.16|19
1615064640000|2021-03-06 21:04:00|498.17|494.17|498.3|494.3|498.32|494.32|498.11|494.11|23
1615064650000|2021-03-06 21:04:10|498.28|494.28|498.46|494.46|498.49|494.49|498.23|494.23|35
1615064660000|2021-03-06 21:04:20|498.5|494.5|498.27|494.27|498.5|494.5|498.17|494.17|28
1615064670000|2021-03-06 21:04:30|498.26|494.26|498.33|494.33|498.36|494.36|498.26|494.26|28
1615064680000|2021-03-06 21:04:40|498.32|494.32|498.16|494.16|498.32|494.32|498.16|494.16|16
1615064690000|2021-03-06 21:04:50|498.17|494.17|498.27|494.27|498.3|494.3|498.15|494.15|31
1615064700000|2021-03-06 21:05:00|498.3|494.3|498.28|494.28|498.37|494.37|498.2|494.2|30
1615064710000|2021-03-06 21:05:10|498.27|494.27|498.24|494.24|498.33|494.33|498.22|494.22|26
1615064720000|2021-03-06 21:05:20|498.23|494.23|498.2|494.2|498.24|494.24|498.12|494.12|26
1615064730000|2021-03-06 21:05:30|498.27|494.27|498.34|494.34|498.37|494.37|498.2|494.2|29
1615064740000|2021-03-06 21:05:40|498.35|494.35|498.48|494.48|498.54|494.54|498.24|494.24|28
1615064750000|2021-03-06 21:05:50|498.45|494.45|498.36|494.36|498.56|494.56|498.35|494.35|25
1615064760000|2021-03-06 21:06:00|498.32|494.32|498.43|494.43|498.51|494.51|498.3|494.3|31
1615064770000|2021-03-06 21:06:10|498.42|494.42|498.54|494.54|498.55|494.55|498.31|494.31|28
1615064780000|2021-03-06 21:06:20|498.55|494.55|498.6|494.6|498.6|494.6|498.44|494.44|23
1615064790000|2021-03-06 21:06:30|498.59|494.59|498.74|494.74|498.79|494.79|498.58|494.58|18
1615064800000|2021-03-06 21:06:40|498.73|494.73|498.75|494.75|498.84|494.84|498.66|494.66|27
1615064810000|2021-03-06 21:06:50|498.74|494.74|498.58|494.58|498.77|494.77|498.58|494.58|27
1615064820000|2021-03-06 21:07:00|498.62|494.62|498.7|494.7|498.73|494.73|498.59|494.59|28
1615064830000|2021-03-06 21:07:10|498.76|494.76|498.74|494.74|498.86|494.86|498.66|494.66|28
1615064840000|2021-03-06 21:07:20|498.75|494.75|498.76|494.76|498.78|494.78|498.66|494.66|27
1615064850000|2021-03-06 21:07:30|498.72|494.72|498.79|494.79|498.79|494.79|498.67|494.67|23
1615064860000|2021-03-06 21:07:40|498.78|494.78|498.77|494.77|498.82|494.82|498.74|494.74|23
1615064870000|2021-03-06 21:07:50|498.76|494.76|498.75|494.75|498.77|494.77|498.62|494.62|27
1615064880000|2021-03-06 21:08:00|498.76|494.76|498.71|494.71|498.76|494.76|498.64|494.64|23
1615064890000|2021-03-06 21:08:10|498.68|494.68|498.72|494.72|498.72|494.72|498.53|494.53|27
1615064900000|2021-03-06 21:08:20|498.74|494.74|498.97|494.97|498.97|494.97|498.73|494.73|28
1615064910000|2021-03-06 21:08:30|499|495|498.97|494.97|499.01|495.01|498.9|494.9|29
1615064920000|2021-03-06 21:08:40|498.95|494.95|498.92|494.92|498.97|494.97|498.83|494.83|27
1615064930000|2021-03-06 21:08:50|498.93|494.93|498.94|494.94|498.97|494.97|498.81|494.81|23
1615064940000|2021-03-06 21:09:00|498.88|494.88|498.85|494.85|498.94|494.94|498.81|494.81|34
1615064950000|2021-03-06 21:09:10|498.84|494.84|498.84|494.84|498.86|494.86|498.72|494.72|26
1615064960000|2021-03-06 21:09:20|498.85|494.85|498.81|494.81|498.85|494.85|498.73|494.73|28
1615064970000|2021-03-06 21:09:30|498.82|494.82|499.11|495.11|499.11|495.11|498.77|494.77|26
1615064980000|2021-03-06 21:09:40|499.09|495.09|498.89|494.89|499.09|495.09|498.83|494.83|27
1615064990000|2021-03-06 21:09:50|498.91|494.91|498.85|494.85|498.96|494.96|498.81|494.81|27
1615065000000|2021-03-06 21:10:00|498.87|494.87|498.98|494.98|498.99|494.99|498.8|494.8|23
1615065010000|2021-03-06 21:10:10|498.97|494.97|498.79|494.79|498.98|494.98|498.79|494.79|30
1615065020000|2021-03-06 21:10:20|498.81|494.81|498.81|494.81|498.83|494.83|498.71|494.71|32
1615065030000|2021-03-06 21:10:30|498.82|494.82|498.95|494.95|499.02|495.02|498.8|494.8|29
1615065040000|2021-03-06 21:10:40|499|495|499.08|495.08|499.1|495.1|498.98|494.98|22
1615065050000|2021-03-06 21:10:50|499.07|495.07|499.02|495.02|499.09|495.09|498.89|494.89|27
1615065060000|2021-03-06 21:11:00|499.01|495.01|498.95|494.95|499.04|495.04|498.89|494.89|27
1615065070000|2021-03-06 21:11:10|498.98|494.98|498.83|494.83|499|495|498.77|494.77|30
1615065080000|2021-03-06 21:11:20|498.82|494.82|498.8|494.8|498.9|494.9|498.77|494.77|28
1615065090000|2021-03-06 21:11:30|498.81|494.81|498.75|494.75|498.81|494.81|498.69|494.69|23
1615065100000|2021-03-06 21:11:40|498.76|494.76|498.81|494.81|498.82|494.82|498.76|494.76|23
1615065110000|2021-03-06 21:11:50|498.8|494.8|498.58|494.58|498.81|494.81|498.58|494.58|25
1615065120000|2021-03-06 21:12:00|498.59|494.59|498.55|494.55|498.59|494.59|498.53|494.53|11
1615065130000|2021-03-06 21:12:10|498.56|494.56|498.65|494.65|498.73|494.73|498.56|494.56|21
1615065140000|2021-03-06 21:12:20|498.64|494.64|498.65|494.65|498.69|494.69|498.61|494.61|19
1615065150000|2021-03-06 21:12:30|498.64|494.64|498.61|494.61|498.65|494.65|498.58|494.58|20
1615065160000|2021-03-06 21:12:40|498.63|494.63|498.57|494.57|498.63|494.63|498.55|494.55|20
1615065170000|2021-03-06 21:12:50|498.56|494.56|498.63|494.63|498.63|494.63|498.54|494.54|10
1615065180000|2021-03-06 21:13:00|498.62|494.62|498.68|494.68|498.68|494.68|498.62|494.62|5
1615065190000|2021-03-06 21:13:10|498.73|494.73|498.81|494.81|498.82|494.82|498.69|494.69|32
1615065200000|2021-03-06 21:13:20|498.83|494.83|498.83|494.83|498.85|494.85|498.81|494.81|25
1615065210000|2021-03-06 21:13:30|498.85|494.85|498.8|494.8|498.86|494.86|498.77|494.77|26
1615065220000|2021-03-06 21:13:40|498.82|494.82|498.57|494.57|498.86|494.86|498.57|494.57|26
1615065230000|2021-03-06 21:13:50|498.55|494.55|498.69|494.69|498.79|494.79|498.54|494.54|29
1615065240000|2021-03-06 21:14:00|498.68|494.68|498.71|494.71|498.76|494.76|498.67|494.67|25
1615065250000|2021-03-06 21:14:10|498.7|494.7|498.47|494.47|498.71|494.71|498.43|494.43|26
1615065260000|2021-03-06 21:14:20|498.43|494.43|498.25|494.25|498.48|494.48|498.17|494.17|26
1615065270000|2021-03-06 21:14:30|498.26|494.26|498.19|494.19|498.26|494.26|498.16|494.16|21
1615065280000|2021-03-06 21:14:40|498.2|494.2|498.21|494.21|498.49|494.49|498.19|494.19|25
1615065290000|2021-03-06 21:14:50|498.22|494.22|497.77|493.77|498.23|494.23|497.7|493.7|30
1615065300000|2021-03-06 21:15:00|497.76|493.76|497.74|493.74|497.77|493.77|497.7|493.7|25
1615065310000|2021-03-06 21:15:10|497.75|493.75|497.91|493.91|497.91|493.91|497.73|493.73|24
1615065320000|2021-03-06 21:15:20|497.92|493.92|498.03|494.03|498.05|494.05|497.92|493.92|21
1615065330000|2021-03-06 21:15:30|498.02|494.02|498.19|494.19|498.24|494.24|498.01|494.01|23
1615065340000|2021-03-06 21:15:40|498.17|494.17|498.04|494.04|498.18|494.18|497.96|493.96|32
1615065350000|2021-03-06 21:15:50|498.06|494.06|498.07|494.07|498.07|494.07|498.05|494.05|21
1615065360000|2021-03-06 21:16:00|498.08|494.08|498.02|494.02|498.08|494.08|497.98|493.98|19
1615065370000|2021-03-06 21:16:10|498.03|494.03|497.76|493.76|498.03|494.03|497.76|493.76|19
1615065380000|2021-03-06 21:16:20|497.7|493.7|497.45|493.45|497.71|493.71|497.43|493.43|22
1615065390000|2021-03-06 21:16:30|497.46|493.46|497.44|493.44|497.49|493.49|497.41|493.41|20
1615065400000|2021-03-06 21:16:40|497.45|493.45|497.35|493.35|497.45|493.45|497.35|493.35|21
1615065410000|2021-03-06 21:16:50|497.32|493.32|497.34|493.34|497.38|493.38|497.32|493.32|25
1615065420000|2021-03-06 21:17:00|497.35|493.35|497.45|493.45|497.45|493.45|497.33|493.33|19
1615065430000|2021-03-06 21:17:10|497.46|493.46|497.58|493.58|497.6|493.6|497.46|493.46|29
1615065440000|2021-03-06 21:17:20|497.59|493.59|497.67|493.67|497.78|493.78|497.55|493.55|21
1615065450000|2021-03-06 21:17:30|497.66|493.66|497.67|493.67|497.67|493.67|497.47|493.47|27
1615065460000|2021-03-06 21:17:40|497.68|493.68|497.76|493.76|497.83|493.83|497.66|493.66|21
1615065470000|2021-03-06 21:17:50|497.72|493.72|497.67|493.67|497.74|493.74|497.58|493.58|21
1615065480000|2021-03-06 21:18:00|497.68|493.68|497.46|493.46|497.69|493.69|497.43|493.43|26
1615065490000|2021-03-06 21:18:10|497.45|493.45|497.33|493.33|497.45|493.45|497.32|493.32|22
1615065500000|2021-03-06 21:18:20|497.32|493.32|497.21|493.21|497.33|493.33|497.16|493.16|26
1615065510000|2021-03-06 21:18:30|497.24|493.24|497.11|493.11|497.27|493.27|497.1|493.1|20
1615065520000|2021-03-06 21:18:40|497.12|493.12|497.17|493.17|497.17|493.17|497.1|493.1|18
1615065530000|2021-03-06 21:18:50|497.21|493.21|497.25|493.25|497.36|493.36|497.21|493.21|31
1615065540000|2021-03-06 21:19:00|497.24|493.24|497.22|493.22|497.25|493.25|497.14|493.14|22
1615065550000|2021-03-06 21:19:10|497.23|493.23|497.05|493.05|497.25|493.25|497.04|493.04|19
1615065560000|2021-03-06 21:19:20|497.01|493.01|496.86|492.86|497.01|493.01|496.86|492.86|26
1615065570000|2021-03-06 21:19:30|496.87|492.87|496.92|492.92|496.93|492.93|496.8|492.8|18
1615065580000|2021-03-06 21:19:40|496.93|492.93|496.92|492.92|496.93|492.93|496.82|492.82|20
1615065590000|2021-03-06 21:19:50|496.94|492.94|497.05|493.05|497.05|493.05|496.94|492.94|15
1615065600000|2021-03-06 21:20:00|496.97|492.97|497.06|493.06|497.18|493.18|496.94|492.94|21
1615065610000|2021-03-06 21:20:10|497.07|493.07|497.17|493.17|497.23|493.23|497.07|493.07|21
1615065620000|2021-03-06 21:20:20|497.16|493.16|497.28|493.28|497.3|493.3|497.16|493.16|18
1615065630000|2021-03-06 21:20:30|497.29|493.29|497.23|493.23|497.4|493.4|497.22|493.22|26
1615065640000|2021-03-06 21:20:40|497.25|493.25|497.3|493.3|497.33|493.33|497.14|493.14|26
1615065650000|2021-03-06 21:20:50|497.28|493.28|497.31|493.31|497.32|493.32|497.26|493.26|21
1615065660000|2021-03-06 21:21:00|497.3|493.3|497.33|493.33|497.35|493.35|497.28|493.28|23
1615065670000|2021-03-06 21:21:10|497.3|493.3|497.38|493.38|497.38|493.38|497.3|493.3|22
1615065680000|2021-03-06 21:21:20|497.39|493.39|497.41|493.41|497.42|493.42|497.39|493.39|14
1615065690000|2021-03-06 21:21:30|497.4|493.4|497.56|493.56|497.57|493.57|497.4|493.4|17
1615065700000|2021-03-06 21:21:40|497.53|493.53|497.71|493.71|497.74|493.74|497.53|493.53|22
1615065710000|2021-03-06 21:21:50|497.7|493.7|497.51|493.51|497.7|493.7|497.51|493.51|20
1615065720000|2021-03-06 21:22:00|497.48|493.48|497.23|493.23|497.48|493.48|497.18|493.18|32
1615065730000|2021-03-06 21:22:10|497.21|493.21|497.33|493.33|497.41|493.41|497.01|493.01|30
1615065740000|2021-03-06 21:22:20|497.32|493.32|497.44|493.44|497.45|493.45|497.32|493.32|24
1615065750000|2021-03-06 21:22:30|497.43|493.43|497.55|493.55|497.57|493.57|497.43|493.43|27
1615065760000|2021-03-06 21:22:40|497.56|493.56|497.64|493.64|497.65|493.65|497.55|493.55|27
1615065770000|2021-03-06 21:22:50|497.63|493.63|497.58|493.58|497.63|493.63|497.56|493.56|22
1615065780000|2021-03-06 21:23:00|497.59|493.59|497.63|493.63|497.64|493.64|497.58|493.58|11
1615065790000|2021-03-06 21:23:10|497.64|493.64|498.01|494.01|498.01|494.01|497.62|493.62|22
1615065800000|2021-03-06 21:23:20|497.9|493.9|497.99|493.99|498.04|494.04|497.9|493.9|27
1615065810000|2021-03-06 21:23:30|497.97|493.97|498|494|498.01|494.01|497.95|493.95|16
1615065820000|2021-03-06 21:23:40|498.01|494.01|498|494|498.08|494.08|497.97|493.97|20
1615065830000|2021-03-06 21:23:50|498.02|494.02|498.36|494.36|498.42|494.42|498.02|494.02|24
1615065840000|2021-03-06 21:24:00|498.33|494.33|498.54|494.54|498.62|494.62|498.28|494.28|20
1615065850000|2021-03-06 21:24:10|498.63|494.63|498.54|494.54|498.69|494.69|498.46|494.46|31
1615065860000|2021-03-06 21:24:20|498.53|494.53|498.16|494.16|498.53|494.53|498.04|494.04|27
1615065870000|2021-03-06 21:24:30|498.15|494.15|498.12|494.12|498.22|494.22|498.07|494.07|26
1615065880000|2021-03-06 21:24:40|498.04|494.04|498.19|494.19|498.3|494.3|498.04|494.04|30
1615065890000|2021-03-06 21:24:50|498.21|494.21|498.12|494.12|498.26|494.26|498.08|494.08|31
1615065900000|2021-03-06 21:25:00|498.11|494.11|498.03|494.03|498.18|494.18|497.9|493.9|32
1615065910000|2021-03-06 21:25:10|498|494|497.9|493.9|498.01|494.01|497.86|493.86|35
1615065920000|2021-03-06 21:25:20|497.91|493.91|497.89|493.89|497.98|493.98|497.86|493.86|29
1615065930000|2021-03-06 21:25:30|497.92|493.92|498.02|494.02|498.02|494.02|497.83|493.83|34
1615065940000|2021-03-06 21:25:40|498.03|494.03|498.04|494.04|498.06|494.06|497.91|493.91|17
1615065950000|2021-03-06 21:25:50|498.03|494.03|498.01|494.01|498.04|494.04|497.94|493.94|30
1615065960000|2021-03-06 21:26:00|498.03|494.03|498.08|494.08|498.15|494.15|497.98|493.98|26
1615065970000|2021-03-06 21:26:10|498.11|494.11|498.2|494.2|498.2|494.2|498.01|494.01|29
1615065980000|2021-03-06 21:26:20|498.26|494.26|498.2|494.2|498.31|494.31|498.15|494.15|29
1615065990000|2021-03-06 21:26:30|498.21|494.21|498.22|494.22|498.4|494.4|498.21|494.21|25
1615066000000|2021-03-06 21:26:40|498.21|494.21|498.19|494.19|498.37|494.37|498.16|494.16|33
1615066010000|2021-03-06 21:26:50|498.18|494.18|498.26|494.26|498.27|494.27|498.16|494.16|22
1615066020000|2021-03-06 21:27:00|498.25|494.25|498.11|494.11|498.27|494.27|498.11|494.11|29
1615066030000|2021-03-06 21:27:10|498.14|494.14|497.93|493.93|498.15|494.15|497.91|493.91|23
1615066040000|2021-03-06 21:27:20|497.94|493.94|497.97|493.97|497.98|493.98|497.86|493.86|30
1615066050000|2021-03-06 21:27:30|498.01|494.01|497.98|493.98|498.02|494.02|497.92|493.92|20
1615066060000|2021-03-06 21:27:40|497.99|493.99|498.14|494.14|498.16|494.16|497.98|493.98|18
1615066070000|2021-03-06 21:27:50|498.13|494.13|498.09|494.09|498.16|494.16|497.95|493.95|21
1615066080000|2021-03-06 21:28:00|498.08|494.08|498.11|494.11|498.25|494.25|498.07|494.07|17
1615066090000|2021-03-06 21:28:10|498.1|494.1|498.15|494.15|498.17|494.17|498.01|494.01|19
1615066100000|2021-03-06 21:28:20|498.16|494.16|497.98|493.98|498.21|494.21|497.97|493.97|26
1615066110000|2021-03-06 21:28:30|497.96|493.96|497.95|493.95|498.03|494.03|497.95|493.95|23
1615066120000|2021-03-06 21:28:40|497.94|493.94|498|494|498.01|494.01|497.94|493.94|18
1615066130000|2021-03-06 21:28:50|497.99|493.99|497.97|493.97|497.99|493.99|497.94|493.94|21
1615066140000|2021-03-06 21:29:00|497.99|493.99|498.13|494.13|498.13|494.13|497.98|493.98|30
1615066150000|2021-03-06 21:29:10|498.11|494.11|498.19|494.19|498.19|494.19|498.1|494.1|19
1615066160000|2021-03-06 21:29:20|498.17|494.17|498.08|494.08|498.17|494.17|498|494|23
1615066170000|2021-03-06 21:29:30|498.07|494.07|498.12|494.12|498.18|494.18|498.06|494.06|21
1615066180000|2021-03-06 21:29:40|498.13|494.13|498.12|494.12|498.14|494.14|498.09|494.09|19
1615066190000|2021-03-06 21:29:50|498.11|494.11|498.21|494.21|498.21|494.21|498.11|494.11|6
1615066200000|2021-03-06 21:30:00|498.22|494.22|498.65|494.65|498.65|494.65|498.18|494.18|27
1615066210000|2021-03-06 21:30:10|498.57|494.57|498.71|494.71|498.81|494.81|498.5|494.5|28
1615066220000|2021-03-06 21:30:20|498.58|494.58|498.83|494.83|498.83|494.83|498.55|494.55|29
1615066230000|2021-03-06 21:30:30|498.82|494.82|498.94|494.94|498.99|494.99|498.82|494.82|23
1615066240000|2021-03-06 21:30:40|498.93|494.93|498.94|494.94|498.98|494.98|498.88|494.88|13
1615066250000|2021-03-06 21:30:50|498.89|494.89|498.89|494.89|498.99|494.99|498.89|494.89|13
1615066260000|2021-03-06 21:31:00|498.95|494.95|499.21|495.21|499.23|495.23|498.9|494.9|27
1615066270000|2021-03-06 21:31:10|498.99|494.99|499.13|495.13|499.17|495.17|498.97|494.97|28
1615066280000|2021-03-06 21:31:20|499.14|495.14|499.24|495.24|499.25|495.25|499.06|495.06|33
1615066290000|2021-03-06 21:31:30|499.23|495.23|499.2|495.2|499.26|495.26|499.16|495.16|15
1615066300000|2021-03-06 21:31:40|499.21|495.21|498.89|494.89|499.21|495.21|498.84|494.84|24
1615066310000|2021-03-06 21:31:50|498.91|494.91|498.7|494.7|498.91|494.91|498.6|494.6|32
1615066320000|2021-03-06 21:32:00|498.69|494.69|498.36|494.36|498.77|494.77|498.36|494.36|29
1615066330000|2021-03-06 21:32:10|498.39|494.39|498.59|494.59|498.59|494.59|498.28|494.28|31
1615066340000|2021-03-06 21:32:20|498.6|494.6|498.85|494.85|498.85|494.85|498.58|494.58|28
1615066350000|2021-03-06 21:32:30|498.84|494.84|498.88|494.88|498.93|494.93|498.82|494.82|18
1615066360000|2021-03-06 21:32:40|498.87|494.87|498.94|494.94|498.99|494.99|498.87|494.87|27
1615066370000|2021-03-06 21:32:50|498.91|494.91|498.88|494.88|498.92|494.92|498.81|494.81|22
1615066380000|2021-03-06 21:33:00|498.89|494.89|498.82|494.82|498.96|494.96|498.8|494.8|23
1615066390000|2021-03-06 21:33:10|498.81|494.81|498.79|494.79|498.81|494.81|498.69|494.69|29
1615066400000|2021-03-06 21:33:20|498.77|494.77|498.81|494.81|498.86|494.86|498.72|494.72|34
1615066410000|2021-03-06 21:33:30|498.77|494.77|498.77|494.77|498.84|494.84|498.77|494.77|16
1615066420000|2021-03-06 21:33:40|498.76|494.76|498.58|494.58|498.8|494.8|498.58|494.58|21
1615066430000|2021-03-06 21:33:50|498.57|494.57|498.61|494.61|498.73|494.73|498.51|494.51|29
1615066440000|2021-03-06 21:34:00|498.62|494.62|498.78|494.78|498.78|494.78|498.59|494.59|27
1615066450000|2021-03-06 21:34:10|498.79|494.79|498.77|494.77|498.83|494.83|498.74|494.74|20
1615066460000|2021-03-06 21:34:20|498.75|494.75|498.73|494.73|498.81|494.81|498.65|494.65|23
1615066470000|2021-03-06 21:34:30|498.72|494.72|498.66|494.66|498.73|494.73|498.56|494.56|32
1615066480000|2021-03-06 21:34:40|498.68|494.68|498.54|494.54|498.69|494.69|498.54|494.54|29
1615066490000|2021-03-06 21:34:50|498.56|494.56|498.41|494.41|498.58|494.58|498.38|494.38|29
1615066500000|2021-03-06 21:35:00|498.42|494.42|498.42|494.42|498.43|494.43|498.37|494.37|22
1615066510000|2021-03-06 21:35:10|498.4|494.4|498.61|494.61|498.64|494.64|498.39|494.39|19
1615066520000|2021-03-06 21:35:20|498.63|494.63|498.73|494.73|498.75|494.75|498.61|494.61|12
1615066530000|2021-03-06 21:35:30|498.74|494.74|498.7|494.7|498.78|494.78|498.67|494.67|21
1615066540000|2021-03-06 21:35:40|498.77|494.77|498.65|494.65|498.88|494.88|498.65|494.65|32
1615066550000|2021-03-06 21:35:50|498.69|494.69|498.62|494.62|498.69|494.69|498.61|494.61|23
1615066560000|2021-03-06 21:36:00|498.63|494.63|498.71|494.71|498.71|494.71|498.63|494.63|21
1615066570000|2021-03-06 21:36:10|498.72|494.72|498.61|494.61|498.72|494.72|498.57|494.57|20
1615066580000|2021-03-06 21:36:20|498.62|494.62|498.68|494.68|498.72|494.72|498.62|494.62|17
1615066590000|2021-03-06 21:36:30|498.7|494.7|498.71|494.71|498.71|494.71|498.59|494.59|25
1615066600000|2021-03-06 21:36:40|498.72|494.72|498.71|494.71|498.72|494.72|498.62|494.62|18
1615066610000|2021-03-06 21:36:50|498.7|494.7|498.65|494.65|498.72|494.72|498.64|494.64|19
1615066620000|2021-03-06 21:37:00|498.68|494.68|498.6|494.6|498.71|494.71|498.57|494.57|24
1615066630000|2021-03-06 21:37:10|498.61|494.61|498.61|494.61|498.66|494.66|498.47|494.47|26
1615066640000|2021-03-06 21:37:20|498.6|494.6|498.54|494.54|498.61|494.61|498.52|494.52|20
1615066650000|2021-03-06 21:37:30|498.53|494.53|498.43|494.43|498.53|494.53|498.43|494.43|25
1615066660000|2021-03-06 21:37:40|498.45|494.45|498.43|494.43|498.5|494.5|498.37|494.37|28
1615066670000|2021-03-06 21:37:50|498.4|494.4|498.65|494.65|498.65|494.65|498.34|494.34|25
1615066680000|2021-03-06 21:38:00|498.61|494.61|498.51|494.51|498.64|494.64|498.51|494.51|23
1615066690000|2021-03-06 21:38:10|498.5|494.5|498.61|494.61|498.62|494.62|498.3|494.3|27
1615066700000|2021-03-06 21:38:20|498.62|494.62|498.53|494.53|498.62|494.62|498.52|494.52|25
1615066710000|2021-03-06 21:38:30|498.51|494.51|498.47|494.47|498.51|494.51|498.39|494.39|30
1615066720000|2021-03-06 21:38:40|498.38|494.38|498.61|494.61|498.62|494.62|498.38|494.38|27
1615066730000|2021-03-06 21:38:50|498.6|494.6|498.78|494.78|498.79|494.79|498.56|494.56|20
1615066740000|2021-03-06 21:39:00|498.75|494.75|498.75|494.75|498.83|494.83|498.7|494.7|24
1615066750000|2021-03-06 21:39:10|498.76|494.76|498.68|494.68|498.78|494.78|498.67|494.67|15
1615066760000|2021-03-06 21:39:20|498.66|494.66|498.65|494.65|498.66|494.66|498.62|494.62|9
1615066770000|2021-03-06 21:39:30|498.64|494.64|498.39|494.39|498.65|494.65|498.37|494.37|24
1615066780000|2021-03-06 21:39:40|498.38|494.38|498.26|494.26|498.54|494.54|498.25|494.25|25
1615066790000|2021-03-06 21:39:50|498.25|494.25|498.23|494.23|498.43|494.43|498.17|494.17|24
1615066800000|2021-03-06 21:40:00|498.21|494.21|498.2|494.2|498.23|494.23|498.16|494.16|20
1615066810000|2021-03-06 21:40:10|498.19|494.19|498.25|494.25|498.25|494.25|498.18|494.18|17
1615066820000|2021-03-06 21:40:20|498.26|494.26|498.2|494.2|498.26|494.26|498.19|494.19|25
1615066830000|2021-03-06 21:40:30|498.21|494.21|498.3|494.3|498.34|494.34|498.21|494.21|17
1615066840000|2021-03-06 21:40:40|498.31|494.31|498.31|494.31|498.32|494.32|498.28|494.28|10
1615066850000|2021-03-06 21:40:50|498.32|494.32|498.4|494.4|498.41|494.41|498.32|494.32|18
1615066860000|2021-03-06 21:41:00|498.41|494.41|498.33|494.33|498.41|494.41|498.32|494.32|22
1615066870000|2021-03-06 21:41:10|498.4|494.4|498.72|494.72|498.72|494.72|498.4|494.4|19
1615066880000|2021-03-06 21:41:20|498.74|494.74|498.74|494.74|498.75|494.75|498.61|494.61|23
1615066890000|2021-03-06 21:41:30|498.72|494.72|498.67|494.67|498.74|494.74|498.66|494.66|22
1615066900000|2021-03-06 21:41:40|498.66|494.66|498.73|494.73|498.74|494.74|498.66|494.66|8
1615066910000|2021-03-06 21:41:50|498.74|494.74|498.78|494.78|498.78|494.78|498.67|494.67|24
1615066920000|2021-03-06 21:42:00|498.79|494.79|498.91|494.91|498.92|494.92|498.74|494.74|23
1615066930000|2021-03-06 21:42:10|498.9|494.9|499.13|495.13|499.16|495.16|498.88|494.88|27
1615066940000|2021-03-06 21:42:20|499.1|495.1|499|495|499.11|495.11|498.83|494.83|29
1615066950000|2021-03-06 21:42:30|498.96|494.96|498.9|494.9|498.96|494.96|498.89|494.89|21
1615066960000|2021-03-06 21:42:40|498.92|494.92|498.81|494.81|498.93|494.93|498.81|494.81|17
1615066970000|2021-03-06 21:42:50|498.75|494.75|498.75|494.75|498.76|494.76|498.69|494.69|20
1615066980000|2021-03-06 21:43:00|498.74|494.74|498.66|494.66|498.75|494.75|498.64|494.64|27
1615066990000|2021-03-06 21:43:10|498.62|494.62|498.79|494.79|498.79|494.79|498.62|494.62|14
1615067000000|2021-03-06 21:43:20|498.78|494.78|498.88|494.88|498.91|494.91|498.78|494.78|10
1615067010000|2021-03-06 21:43:30|498.79|494.79|498.9|494.9|498.9|494.9|498.79|494.79|17
1615067020000|2021-03-06 21:43:40|498.92|494.92|499|495|499|495|498.91|494.91|18
1615067030000|2021-03-06 21:43:50|499.02|495.02|499|495|499.02|495.02|499|495|7
1615067040000|2021-03-06 21:44:00|499.01|495.01|498.78|494.78|499.01|495.01|498.77|494.77|25
1615067050000|2021-03-06 21:44:10|498.79|494.79|498.67|494.67|498.79|494.79|498.64|494.64|23
1615067060000|2021-03-06 21:44:20|498.69|494.69|498.9|494.9|498.9|494.9|498.68|494.68|18
1615067070000|2021-03-06 21:44:30|498.91|494.91|498.86|494.86|498.91|494.91|498.77|494.77|23
1615067080000|2021-03-06 21:44:40|498.87|494.87|498.79|494.79|498.91|494.91|498.79|494.79|12
1615067090000|2021-03-06 21:44:50|498.85|494.85|498.82|494.82|498.86|494.86|498.82|494.82|21
1615067100000|2021-03-06 21:45:00|498.83|494.83|498.94|494.94|498.94|494.94|498.8|494.8|20
1615067110000|2021-03-06 21:45:10|498.93|494.93|498.94|494.94|498.95|494.95|498.84|494.84|22
1615067120000|2021-03-06 21:45:20|498.91|494.91|498.83|494.83|498.94|494.94|498.83|494.83|19
1615067130000|2021-03-06 21:45:30|498.81|494.81|498.79|494.79|498.85|494.85|498.75|494.75|26
1615067140000|2021-03-06 21:45:40|498.81|494.81|498.82|494.82|498.87|494.87|498.64|494.64|24
1615067150000|2021-03-06 21:45:50|498.83|494.83|498.86|494.86|498.86|494.86|498.82|494.82|19
1615067160000|2021-03-06 21:46:00|498.85|494.85|498.67|494.67|498.86|494.86|498.63|494.63|20
1615067170000|2021-03-06 21:46:10|498.65|494.65|498.43|494.43|498.68|494.68|498.39|494.39|20
1615067180000|2021-03-06 21:46:20|498.44|494.44|498.38|494.38|498.44|494.44|498.33|494.33|10
1615067190000|2021-03-06 21:46:30|498.34|494.34|498.2|494.2|498.37|494.37|498.18|494.18|17
1615067200000|2021-03-06 21:46:40|498.22|494.22|498.31|494.31|498.43|494.43|498.22|494.22|21
1615067210000|2021-03-06 21:46:50|498.3|494.3|497.99|493.99|498.31|494.31|497.99|493.99|25
1615067220000|2021-03-06 21:47:00|498.06|494.06|497.64|493.64|498.18|494.18|497.63|493.63|34
1615067230000|2021-03-06 21:47:10|497.65|493.65|498.08|494.08|498.08|494.08|497.6|493.6|29
1615067240000|2021-03-06 21:47:20|498.11|494.11|498.38|494.38|498.38|494.38|498.11|494.11|30
1615067250000|2021-03-06 21:47:30|498.37|494.37|498.32|494.32|498.37|494.37|498.18|494.18|27
1615067260000|2021-03-06 21:47:40|498.35|494.35|498.42|494.42|498.55|494.55|498.34|494.34|23
1615067270000|2021-03-06 21:47:50|498.43|494.43|498.45|494.45|498.45|494.45|498.32|494.32|27
1615067280000|2021-03-06 21:48:00|498.42|494.42|498.44|494.44|498.45|494.45|498.41|494.41|16
1615067290000|2021-03-06 21:48:10|498.45|494.45|498.28|494.28|498.47|494.47|498.28|494.28|23
1615067300000|2021-03-06 21:48:20|498.27|494.27|498.4|494.4|498.4|494.4|498.18|494.18|28
1615067310000|2021-03-06 21:48:30|498.41|494.41|498.49|494.49|498.51|494.51|498.35|494.35|25
1615067320000|2021-03-06 21:48:40|498.48|494.48|498.23|494.23|498.49|494.49|498.22|494.22|22
1615067330000|2021-03-06 21:48:50|498.22|494.22|498.26|494.26|498.29|494.29|498.22|494.22|18
1615067340000|2021-03-06 21:49:00|498.25|494.25|498.14|494.14|498.25|494.25|498.08|494.08|21
1615067350000|2021-03-06 21:49:10|498.13|494.13|498.21|494.21|498.25|494.25|498.06|494.06|29
1615067360000|2021-03-06 21:49:20|498.25|494.25|498.08|494.08|498.26|494.26|498.07|494.07|23
1615067370000|2021-03-06 21:49:30|498.09|494.09|498.04|494.04|498.11|494.11|498.01|494.01|26
1615067380000|2021-03-06 21:49:40|498.03|494.03|497.98|493.98|498.06|494.06|497.96|493.96|22
1615067390000|2021-03-06 21:49:50|497.96|493.96|497.98|493.98|497.99|493.99|497.88|493.88|27
1615067400000|2021-03-06 21:50:00|497.97|493.97|497.96|493.96|497.97|493.97|497.87|493.87|27
1615067410000|2021-03-06 21:50:10|497.97|493.97|497.99|493.99|498.11|494.11|497.96|493.96|27
1615067420000|2021-03-06 21:50:20|498|494|497.91|493.91|498.03|494.03|497.88|493.88|29
1615067430000|2021-03-06 21:50:30|497.9|493.9|497.81|493.81|497.9|493.9|497.78|493.78|26
1615067440000|2021-03-06 21:50:40|497.79|493.79|497.86|493.86|497.87|493.87|497.75|493.75|29
1615067450000|2021-03-06 21:50:50|497.84|493.84|497.9|493.9|498.1|494.1|497.84|493.84|31
1615067460000|2021-03-06 21:51:00|497.82|493.82|498.01|494.01|498.08|494.08|497.82|493.82|32
1615067470000|2021-03-06 21:51:10|498|494|497.88|493.88|498.05|494.05|497.88|493.88|20
1615067480000|2021-03-06 21:51:20|497.87|493.87|497.88|493.88|497.89|493.89|497.87|493.87|26
1615067490000|2021-03-06 21:51:30|497.89|493.89|497.97|493.97|497.98|493.98|497.89|493.89|18
1615067500000|2021-03-06 21:51:40|497.96|493.96|497.81|493.81|497.97|493.97|497.79|493.79|20
1615067510000|2021-03-06 21:51:50|497.82|493.82|497.73|493.73|497.82|493.82|497.71|493.71|25
1615067520000|2021-03-06 21:52:00|497.74|493.74|497.92|493.92|497.99|493.99|497.71|493.71|20
1615067530000|2021-03-06 21:52:10|497.91|493.91|497.76|493.76|497.91|493.91|497.76|493.76|23
1615067540000|2021-03-06 21:52:20|497.75|493.75|497.65|493.65|497.75|493.75|497.64|493.64|28
1615067550000|2021-03-06 21:52:30|497.64|493.64|497.96|493.96|498.04|494.04|497.61|493.61|31
1615067560000|2021-03-06 21:52:40|497.93|493.93|498.05|494.05|498.07|494.07|497.93|493.93|28
1615067570000|2021-03-06 21:52:50|498.04|494.04|498.3|494.3|498.31|494.31|498.03|494.03|23
1615067580000|2021-03-06 21:53:00|498.28|494.28|498.12|494.12|498.28|494.28|498.11|494.11|23
1615067590000|2021-03-06 21:53:10|498.11|494.11|498.41|494.41|498.46|494.46|498.1|494.1|25
1615067600000|2021-03-06 21:53:20|498.46|494.46|498.34|494.34|498.47|494.47|498.3|494.3|16
1615067610000|2021-03-06 21:53:30|498.3|494.3|498.4|494.4|498.43|494.43|498.29|494.29|21
1615067620000|2021-03-06 21:53:40|498.39|494.39|498.42|494.42|498.42|494.42|498.34|494.34|30
1615067630000|2021-03-06 21:53:50|498.43|494.43|498.23|494.23|498.43|494.43|498.2|494.2|29
1615067640000|2021-03-06 21:54:00|498.24|494.24|498.25|494.25|498.29|494.29|498.22|494.22|19
1615067650000|2021-03-06 21:54:10|498.24|494.24|497.94|493.94|498.24|494.24|497.92|493.92|22
1615067660000|2021-03-06 21:54:20|497.95|493.95|497.53|493.53|497.96|493.96|497.53|493.53|28
1615067670000|2021-03-06 21:54:30|497.52|493.52|497.46|493.46|497.56|493.56|497.45|493.45|20
1615067680000|2021-03-06 21:54:40|497.48|493.48|497.54|493.54|497.59|493.59|497.48|493.48|22
1615067690000|2021-03-06 21:54:50|497.55|493.55|497.49|493.49|497.55|493.55|497.49|493.49|12
1615067700000|2021-03-06 21:55:00|497.5|493.5|497.54|493.54|497.54|493.54|497.49|493.49|8
1615067710000|2021-03-06 21:55:10|497.53|493.53|497.71|493.71|497.77|493.77|497.53|493.53|25
1615067720000|2021-03-06 21:55:20|497.7|493.7|497.59|493.59|497.72|493.72|497.59|493.59|20
1615067730000|2021-03-06 21:55:30|497.6|493.6|497.54|493.54|497.64|493.64|497.53|493.53|20
1615067740000|2021-03-06 21:55:40|497.55|493.55|497.71|493.71|497.71|493.71|497.55|493.55|21
1615067750000|2021-03-06 21:55:50|497.7|493.7|497.84|493.84|497.96|493.96|497.7|493.7|21
1615067760000|2021-03-06 21:56:00|497.83|493.83|497.76|493.76|497.83|493.83|497.71|493.71|20
1615067770000|2021-03-06 21:56:10|497.81|493.81|497.71|493.71|497.93|493.93|497.7|493.7|22
1615067780000|2021-03-06 21:56:20|497.73|493.73|497.73|493.73|497.75|493.75|497.61|493.61|25
1615067790000|2021-03-06 21:56:30|497.72|493.72|497.69|493.69|497.73|493.73|497.69|493.69|19
1615067800000|2021-03-06 21:56:40|497.7|493.7|497.69|493.69|497.71|493.71|497.68|493.68|19
1615067810000|2021-03-06 21:56:50|497.7|493.7|497.62|493.62|497.7|493.7|497.58|493.58|16
1615067820000|2021-03-06 21:57:00|497.63|493.63|497.69|493.69|497.71|493.71|497.63|493.63|19
1615067830000|2021-03-06 21:57:10|497.7|493.7|497.66|493.66|497.7|493.7|497.65|493.65|18
1615067840000|2021-03-06 21:57:20|497.65|493.65|497.62|493.62|497.66|493.66|497.62|493.62|7
1615067850000|2021-03-06 21:57:30|497.61|493.61|497.61|493.61|497.63|493.63|497.61|493.61|7
1615067860000|2021-03-06 21:57:40|497.62|493.62|497.6|493.6|497.62|493.62|497.6|493.6|5
1615067870000|2021-03-06 21:57:50|497.61|493.61|497.69|493.69|497.69|493.69|497.6|493.6|9
1615067880000|2021-03-06 21:58:00|497.7|493.7|497.68|493.68|497.7|493.7|497.67|493.67|5
1615067890000|2021-03-06 21:58:10|497.69|493.69|497.7|493.7|497.7|493.7|497.69|493.69|2
1615067900000|2021-03-06 21:58:20|497.69|493.69|497.66|493.66|497.69|493.69|497.66|493.66|9
1615067910000|2021-03-06 21:58:30|497.67|493.67|497.65|493.65|497.67|493.67|497.65|493.65|9
1615067920000|2021-03-06 21:58:40|497.66|493.66|497.65|493.65|497.66|493.66|497.65|493.65|2
1615067930000|2021-03-06 21:58:50|497.64|493.64|497.63|493.63|497.65|493.65|497.63|493.63|8
1615067940000|2021-03-06 21:59:00|497.61|493.61|497.67|493.67|497.78|493.78|497.6|493.6|14
1615067950000|2021-03-06 21:59:10|497.66|493.66|497.68|493.68|497.69|493.69|497.64|493.64|15
1615067960000|2021-03-06 21:59:20|497.69|493.69|497.68|493.68|497.69|493.69|497.67|493.67|4
1615067970000|2021-03-06 21:59:30|497.69|493.69|497.7|493.7|497.7|493.7|497.67|493.67|11
1615067980000|2021-03-06 21:59:40|497.71|493.71|497.7|493.7|497.71|493.71|497.7|493.7|8
1615067990000|2021-03-06 21:59:50|497.71|493.71|497.9|493.9|497.9|493.9|497.71|493.71|12
1615068000000|2021-03-06 22:00:00|497.89|493.89|498.19|494.19|498.2|494.2|497.89|493.89|21
1615068010000|2021-03-06 22:00:10|498.2|494.2|498.34|494.34|498.38|494.38|498.2|494.2|18
1615068020000|2021-03-06 22:00:20|498.33|494.33|498.26|494.26|498.37|494.37|498.23|494.23|16
1615068030000|2021-03-06 22:00:30|498.25|494.25|498.24|494.24|498.25|494.25|498.1|494.1|12
1615068040000|2021-03-06 22:00:40|498.25|494.25|498.24|494.24|498.25|494.25|498.24|494.24|12
1615068050000|2021-03-06 22:00:50|498.26|494.26|498.29|494.29|498.3|494.3|498.26|494.26|6
1615068060000|2021-03-06 22:01:00|498.38|494.38|498.37|494.37|498.51|494.51|498.35|494.35|27
1615068070000|2021-03-06 22:01:10|498.36|494.36|498.35|494.35|498.38|494.38|498.35|494.35|10
1615068080000|2021-03-06 22:01:20|498.33|494.33|498.23|494.23|498.33|494.33|498.23|494.23|16
1615068090000|2021-03-06 22:01:30|498.24|494.24|498.24|494.24|498.25|494.25|498.22|494.22|12
1615068100000|2021-03-06 22:01:40|498.25|494.25|498.23|494.23|498.25|494.25|498.23|494.23|5
1615068110000|2021-03-06 22:01:50|498.22|494.22|498.08|494.08|498.23|494.23|498.06|494.06|25
1615068120000|2021-03-06 22:02:00|498.07|494.07|498.02|494.02|498.12|494.12|497.99|493.99|23
1615068130000|2021-03-06 22:02:10|498.04|494.04|498.09|494.09|498.1|494.1|498.04|494.04|19
1615068140000|2021-03-06 22:02:20|498.1|494.1|498.12|494.12|498.13|494.13|498.07|494.07|12
1615068150000|2021-03-06 22:02:30|498.11|494.11|498.12|494.12|498.13|494.13|498.03|494.03|20
1615068160000|2021-03-06 22:02:40|498.11|494.11|498.23|494.23|498.28|494.28|498.11|494.11|25
1615068170000|2021-03-06 22:02:50|498.22|494.22|498.25|494.25|498.27|494.27|498.2|494.2|19
1615068180000|2021-03-06 22:03:00|498.26|494.26|498.08|494.08|498.26|494.26|498.04|494.04|21
1615068190000|2021-03-06 22:03:10|498.09|494.09|498.09|494.09|498.14|494.14|498.08|494.08|11
1615068200000|2021-03-06 22:03:20|498.07|494.07|498.08|494.08|498.1|494.1|498.05|494.05|16
1615068210000|2021-03-06 22:03:30|498.09|494.09|498.06|494.06|498.09|494.09|498.02|494.02|21
1615068220000|2021-03-06 22:03:40|498.07|494.07|498.05|494.05|498.09|494.09|498.03|494.03|19
1615068230000|2021-03-06 22:03:50|498.04|494.04|498.06|494.06|498.06|494.06|498.04|494.04|12
1615068240000|2021-03-06 22:04:00|498.05|494.05|498.05|494.05|498.06|494.06|498.02|494.02|11
1615068250000|2021-03-06 22:04:10|498.04|494.04|498.02|494.02|498.04|494.04|498.02|494.02|6
1615068260000|2021-03-06 22:04:20|498.03|494.03|497.99|493.99|498.04|494.04|497.99|493.99|9
1615068270000|2021-03-06 22:04:30|498|494|498.05|494.05|498.06|494.06|497.99|493.99|9
1615068280000|2021-03-06 22:04:40|498.07|494.07|498.05|494.05|498.07|494.07|498.04|494.04|5
1615068300000|2021-03-06 22:05:00|498.06|494.06|498.28|494.28|498.28|494.28|498.05|494.05|15
1615068310000|2021-03-06 22:05:10|498.27|494.27|498.53|494.53|498.57|494.57|498.26|494.26|23
1615068320000|2021-03-06 22:05:20|498.54|494.54|498.55|494.55|498.55|494.55|498.51|494.51|11
1615068330000|2021-03-06 22:05:30|498.54|494.54|498.54|494.54|498.54|494.54|498.54|494.54|1
1615068340000|2021-03-06 22:05:40|498.53|494.53|498.47|494.47|498.53|494.53|498.43|494.43|18
1615068350000|2021-03-06 22:05:50|498.46|494.46|498.68|494.68|498.69|494.69|498.45|494.45|27
1615068360000|2021-03-06 22:06:00|498.67|494.67|499.02|495.02|499.03|495.03|498.67|494.67|21
1615068370000|2021-03-06 22:06:10|499|495|498.91|494.91|499.01|495.01|498.9|494.9|17
1615068380000|2021-03-06 22:06:20|498.92|494.92|498.93|494.93|498.95|494.95|498.92|494.92|10
1615068390000|2021-03-06 22:06:30|498.94|494.94|498.86|494.86|498.94|494.94|498.86|494.86|13
1615068400000|2021-03-06 22:06:40|498.87|494.87|498.95|494.95|498.95|494.95|498.86|494.86|12
1615068410000|2021-03-06 22:06:50|499|495|498.99|494.99|499|495|498.96|494.96|8
1615068420000|2021-03-06 22:07:00|498.98|494.98|498.93|494.93|498.99|494.99|498.93|494.93|13
1615068430000|2021-03-06 22:07:10|498.94|494.94|498.86|494.86|498.94|494.94|498.86|494.86|8
1615068440000|2021-03-06 22:07:20|498.85|494.85|498.59|494.59|498.85|494.85|498.55|494.55|24
1615068450000|2021-03-06 22:07:30|498.53|494.53|498.66|494.66|498.77|494.77|498.53|494.53|24
1615068460000|2021-03-06 22:07:40|498.67|494.67|498.65|494.65|498.68|494.68|498.63|494.63|17
1615068470000|2021-03-06 22:07:50|498.64|494.64|498.66|494.66|498.68|494.68|498.62|494.62|18
1615068480000|2021-03-06 22:08:00|498.67|494.67|498.64|494.64|498.67|494.67|498.63|494.63|15
1615068490000|2021-03-06 22:08:10|498.63|494.63|498.62|494.62|498.64|494.64|498.62|494.62|10
1615068500000|2021-03-06 22:08:20|498.61|494.61|498.6|494.6|498.63|494.63|498.58|494.58|11
1615068510000|2021-03-06 22:08:30|498.61|494.61|498.7|494.7|498.7|494.7|498.61|494.61|13
1615068520000|2021-03-06 22:08:40|498.71|494.71|498.65|494.65|498.71|494.71|498.65|494.65|8
1615068530000|2021-03-06 22:08:50|498.66|494.66|498.67|494.67|498.67|494.67|498.66|494.66|4
1615068540000|2021-03-06 22:09:00|498.68|494.68|498.68|494.68|498.68|494.68|498.66|494.66|8
1615068550000|2021-03-06 22:09:10|498.67|494.67|498.73|494.73|498.73|494.73|498.67|494.67|5
1615068560000|2021-03-06 22:09:20|498.72|494.72|498.71|494.71|498.72|494.72|498.7|494.7|6
1615068580000|2021-03-06 22:09:40|498.72|494.72|498.71|494.71|498.72|494.72|498.71|494.71|2
1615068590000|2021-03-06 22:09:50|498.7|494.7|498.58|494.58|498.71|494.71|498.58|494.58|10
1615068600000|2021-03-06 22:10:00|498.55|494.55|498.41|494.41|498.55|494.55|498.41|494.41|14
1615068610000|2021-03-06 22:10:10|498.4|494.4|498.34|494.34|498.4|494.4|498.34|494.34|17
1615068620000|2021-03-06 22:10:20|498.35|494.35|498.35|494.35|498.37|494.37|498.33|494.33|15
1615068630000|2021-03-06 22:10:30|498.37|494.37|498.36|494.36|498.37|494.37|498.36|494.36|12
1615068640000|2021-03-06 22:10:40|498.35|494.35|498.41|494.41|498.41|494.41|498.35|494.35|7
1615068650000|2021-03-06 22:10:50|498.43|494.43|498.5|494.5|498.5|494.5|498.4|494.4|16
1615068660000|2021-03-06 22:11:00|498.49|494.49|498.59|494.59|498.6|494.6|498.49|494.49|20
1615068670000|2021-03-06 22:11:10|498.6|494.6|498.64|494.64|498.65|494.65|498.6|494.6|10
1615068680000|2021-03-06 22:11:20|498.63|494.63|498.62|494.62|498.63|494.63|498.59|494.59|16
1615068690000|2021-03-06 22:11:30|498.6|494.6|498.64|494.64|498.64|494.64|498.6|494.6|15
1615068700000|2021-03-06 22:11:40|498.63|494.63|498.64|494.64|498.65|494.65|498.62|494.62|10
1615068710000|2021-03-06 22:11:50|498.63|494.63|498.64|494.64|498.65|494.65|498.62|494.62|13
1615068720000|2021-03-06 22:12:00|498.63|494.63|498.64|494.64|498.64|494.64|498.63|494.63|8
1615068730000|2021-03-06 22:12:10|498.63|494.63|498.61|494.61|498.65|494.65|498.61|494.61|9
1615068740000|2021-03-06 22:12:20|498.62|494.62|498.66|494.66|498.66|494.66|498.61|494.61|6
1615068750000|2021-03-06 22:12:30|498.65|494.65|498.62|494.62|498.66|494.66|498.61|494.61|10
1615068760000|2021-03-06 22:12:40|498.63|494.63|498.65|494.65|498.66|494.66|498.63|494.63|17
1615068770000|2021-03-06 22:12:50|498.64|494.64|498.65|494.65|498.66|494.66|498.64|494.64|10
1615068780000|2021-03-06 22:13:00|498.64|494.64|498.66|494.66|498.67|494.67|498.63|494.63|7
1615068790000|2021-03-06 22:13:10|498.65|494.65|498.65|494.65|498.66|494.66|498.65|494.65|3
1615068800000|2021-03-06 22:13:20|498.64|494.64|498.66|494.66|498.66|494.66|498.62|494.62|10
1615068810000|2021-03-06 22:13:30|498.65|494.65|498.67|494.67|498.67|494.67|498.65|494.65|3
1615068820000|2021-03-06 22:13:40|498.65|494.65|498.68|494.68|498.68|494.68|498.65|494.65|6
1615068830000|2021-03-06 22:13:50|498.67|494.67|498.7|494.7|498.71|494.71|498.65|494.65|13
1615068840000|2021-03-06 22:14:00|498.69|494.69|498.7|494.7|498.7|494.7|498.66|494.66|14
1615068850000|2021-03-06 22:14:10|498.69|494.69|498.7|494.7|498.7|494.7|498.69|494.69|2
1615068860000|2021-03-06 22:14:20|498.69|494.69|498.63|494.63|498.7|494.7|498.62|494.62|12
1615068870000|2021-03-06 22:14:30|498.64|494.64|498.65|494.65|498.65|494.65|498.64|494.64|2
1615068880000|2021-03-06 22:14:40|498.64|494.64|498.63|494.63|498.65|494.65|498.63|494.63|8
1615068890000|2021-03-06 22:14:50|498.64|494.64|498.63|494.63|498.64|494.64|498.63|494.63|10
1615068900000|2021-03-06 22:15:00|498.64|494.64|498.84|494.84|498.84|494.84|498.64|494.64|19
1615068910000|2021-03-06 22:15:10|498.83|494.83|498.9|494.9|498.9|494.9|498.79|494.79|12
1615068920000|2021-03-06 22:15:20|498.89|494.89|498.96|494.96|498.96|494.96|498.89|494.89|3
1615068930000|2021-03-06 22:15:30|498.94|494.94|498.7|494.7|498.94|494.94|498.69|494.69|23
1615068940000|2021-03-06 22:15:40|498.71|494.71|498.56|494.56|498.71|494.71|498.55|494.55|24
1615068950000|2021-03-06 22:15:50|498.55|494.55|498.63|494.63|498.63|494.63|498.54|494.54|21
1615068960000|2021-03-06 22:16:00|498.65|494.65|498.65|494.65|498.69|494.69|498.63|494.63|22
1615068970000|2021-03-06 22:16:10|498.66|494.66|498.81|494.81|498.81|494.81|498.66|494.66|25
1615068980000|2021-03-06 22:16:20|498.82|494.82|498.91|494.91|498.92|494.92|498.82|494.82|10
1615068990000|2021-03-06 22:16:30|498.92|494.92|498.96|494.96|498.96|494.96|498.91|494.91|20
1615069000000|2021-03-06 22:16:40|498.94|494.94|499.07|495.07|499.08|495.08|498.94|494.94|14
1615069010000|2021-03-06 22:16:50|499.08|495.08|499.16|495.16|499.16|495.16|499.08|495.08|22
1615069020000|2021-03-06 22:17:00|499.15|495.15|499.38|495.38|499.41|495.41|499.15|495.15|20
1615069030000|2021-03-06 22:17:10|499.42|495.42|499.54|495.54|499.55|495.55|499.39|495.39|21
1615069040000|2021-03-06 22:17:20|499.55|495.55|499.6|495.6|499.61|495.61|499.54|495.54|14
1615069050000|2021-03-06 22:17:30|499.61|495.61|499.6|495.6|499.61|495.61|499.6|495.6|4
1615069060000|2021-03-06 22:17:40|499.59|495.59|499.63|495.63|499.63|495.63|499.59|495.59|7
1615069070000|2021-03-06 22:17:50|499.62|495.62|499.61|495.61|499.63|495.63|499.61|495.61|8
1615069080000|2021-03-06 22:18:00|499.62|495.62|499.63|495.63|499.64|495.64|499.61|495.61|14
1615069090000|2021-03-06 22:18:10|499.64|495.64|499.64|495.64|499.64|495.64|499.61|495.61|15
1615069100000|2021-03-06 22:18:20|499.63|495.63|499.61|495.61|499.64|495.64|499.49|495.49|21
1615069110000|2021-03-06 22:18:30|499.6|495.6|499.95|495.95|499.95|495.95|499.6|495.6|26
1615069120000|2021-03-06 22:18:40|499.94|495.94|500.03|496.03|500.03|496.03|499.94|495.94|26
1615069130000|2021-03-06 22:18:50|500.04|496.04|500.08|496.08|500.08|496.08|500.02|496.02|22
1615069140000|2021-03-06 22:19:00|500.04|496.04|500.17|496.17|500.17|496.17|500.03|496.03|21
1615069150000|2021-03-06 22:19:10|500.16|496.16|500.15|496.15|500.2|496.2|500.13|496.13|19
1615069160000|2021-03-06 22:19:20|500.16|496.16|500.14|496.14|500.16|496.16|500.13|496.13|12
1615069170000|2021-03-06 22:19:30|500.13|496.13|500.15|496.15|500.16|496.16|500.13|496.13|9
1615069180000|2021-03-06 22:19:40|500.16|496.16|500.15|496.15|500.16|496.16|500.14|496.14|7
1615069190000|2021-03-06 22:19:50|500.16|496.16|500.15|496.15|500.16|496.16|500.14|496.14|4
1615069200000|2021-03-06 22:20:00|500.09|496.09|500.11|496.11|500.11|496.11|500.04|496.04|18
1615069210000|2021-03-06 22:20:10|500.1|496.1|500.1|496.1|500.11|496.11|500.08|496.08|14
1615069220000|2021-03-06 22:20:20|500.09|496.09|500.1|496.1|500.11|496.11|500.09|496.09|9
1615069230000|2021-03-06 22:20:30|500.11|496.11|500.65|496.65|500.65|496.65|500.09|496.09|27
1615069240000|2021-03-06 22:20:40|500.64|496.64|500.93|496.93|500.93|496.93|500.64|496.64|14
1615069250000|2021-03-06 22:20:50|500.94|496.94|500.91|496.91|500.94|496.94|500.91|496.91|4
1615069260000|2021-03-06 22:21:00|500.92|496.92|501.01|497.01|501.02|497.02|500.91|496.91|10
1615069270000|2021-03-06 22:21:10|501.02|497.02|501.01|497.01|501.03|497.03|501.01|497.01|12
1615069280000|2021-03-06 22:21:20|501.02|497.02|501.06|497.06|501.06|497.06|500.99|496.99|13
1615062800000|2021-03-06 20:33:20|498.56|494.56|498.5|494.5|498.61|494.61|498.45|494.45|24
1615069290000|2021-03-06 22:21:30|501.08|497.08|501.03|497.03|501.1|497.1|501.03|497.03|9
1615062810000|2021-03-06 20:33:30|498.52|494.52|498.5|494.5|498.55|494.55|498.46|494.46|24
1615069300000|2021-03-06 22:21:40|501.06|497.06|501.04|497.04|501.07|497.07|501.04|497.04|14
1615062820000|2021-03-06 20:33:40|498.51|494.51|498.47|494.47|498.51|494.51|498.45|494.45|26
1615069310000|2021-03-06 22:21:50|501.05|497.05|501.08|497.08|501.13|497.13|501.02|497.02|8
1615062830000|2021-03-06 20:33:50|498.48|494.48|498.52|494.52|498.59|494.59|498.46|494.46|20
1615069320000|2021-03-06 22:22:00|501.07|497.07|501.03|497.03|501.07|497.07|501|497|18
1615062840000|2021-03-06 20:34:00|498.54|494.54|498.37|494.37|498.61|494.61|498.36|494.36|28
1615069330000|2021-03-06 22:22:10|501.02|497.02|501.01|497.01|501.03|497.03|501|497|17
1615062850000|2021-03-06 20:34:10|498.36|494.36|498.19|494.19|498.36|494.36|498.15|494.15|23
1615069340000|2021-03-06 22:22:20|500.99|496.99|501|497|501|497|500.98|496.98|12
1615062860000|2021-03-06 20:34:20|498.18|494.18|498.35|494.35|498.35|494.35|498.18|494.18|22
1615069350000|2021-03-06 22:22:30|500.99|496.99|501.02|497.02|501.05|497.05|500.98|496.98|14
1615062870000|2021-03-06 20:34:30|498.36|494.36|498.38|494.38|498.41|494.41|498.34|494.34|15
1615069360000|2021-03-06 22:22:40|501.03|497.03|501.16|497.16|501.16|497.16|501.03|497.03|18
1615062880000|2021-03-06 20:34:40|498.37|494.37|498.65|494.65|498.67|494.67|498.36|494.36|17
1615069370000|2021-03-06 22:22:50|501.17|497.17|501.16|497.16|501.18|497.18|501.16|497.16|12
1615062890000|2021-03-06 20:34:50|498.66|494.66|498.77|494.77|498.82|494.82|498.66|494.66|24
1615069380000|2021-03-06 22:23:00|501.17|497.17|501.18|497.18|501.19|497.19|501.15|497.15|12
1615069390000|2021-03-06 22:23:10|501.2|497.2|501.22|497.22|501.22|497.22|501.2|497.2|11
1615062900000|2021-03-06 20:35:00|498.78|494.78|498.8|494.8|498.82|494.82|498.77|494.77|25
1615069400000|2021-03-06 22:23:20|501.23|497.23|501.31|497.31|501.31|497.31|501.21|497.21|15
1615062910000|2021-03-06 20:35:10|498.82|494.82|498.96|494.96|499.09|495.09|498.81|494.81|21
1615069410000|2021-03-06 22:23:30|501.4|497.4|501.48|497.48|501.49|497.49|501.4|497.4|12
1615062920000|2021-03-06 20:35:20|498.97|494.97|499.01|495.01|499.03|495.03|498.97|494.97|23
1615069420000|2021-03-06 22:23:40|501.47|497.47|501.48|497.48|501.49|497.49|501.47|497.47|8
1615062930000|2021-03-06 20:35:30|499.06|495.06|499.13|495.13|499.23|495.23|499.06|495.06|25
1615069430000|2021-03-06 22:23:50|501.49|497.49|501.54|497.54|501.59|497.59|501.47|497.47|12
1615062940000|2021-03-06 20:35:40|499.15|495.15|499.2|495.2|499.23|495.23|499.15|495.15|11
1615069440000|2021-03-06 22:24:00|501.55|497.55|501.54|497.54|501.57|497.57|501.53|497.53|13
1615062950000|2021-03-06 20:35:50|499.21|495.21|499|495|499.24|495.24|499|495|23
1615069450000|2021-03-06 22:24:10|501.55|497.55|501.54|497.54|501.56|497.56|501.54|497.54|8
1615062960000|2021-03-06 20:36:00|499.02|495.02|498.74|494.74|499.02|495.02|498.7|494.7|25
1615069460000|2021-03-06 22:24:20|501.55|497.55|501.43|497.43|501.55|497.55|501.42|497.42|15
1615062970000|2021-03-06 20:36:10|498.75|494.75|498.71|494.71|498.75|494.75|498.67|494.67|25
1615069470000|2021-03-06 22:24:30|501.42|497.42|501.37|497.37|501.44|497.44|501.34|497.34|13
1615062980000|2021-03-06 20:36:20|498.7|494.7|498.68|494.68|498.71|494.71|498.66|494.66|13
1615069480000|2021-03-06 22:24:40|501.34|497.34|501.33|497.33|501.37|497.37|501.33|497.33|22
1615062990000|2021-03-06 20:36:30|498.7|494.7|498.94|494.94|498.97|494.97|498.7|494.7|26
1615069490000|2021-03-06 22:24:50|501.32|497.32|501.31|497.31|501.34|497.34|501.3|497.3|13
1615063000000|2021-03-06 20:36:40|498.97|494.97|498.83|494.83|498.97|494.97|498.77|494.77|21
1615069500000|2021-03-06 22:25:00|501.29|497.29|501.3|497.3|501.32|497.32|501.28|497.28|16
1615063010000|2021-03-06 20:36:50|498.81|494.81|498.6|494.6|498.82|494.82|498.6|494.6|23
1615069510000|2021-03-06 22:25:10|501.31|497.31|501.24|497.24|501.31|497.31|501.24|497.24|6
1615063020000|2021-03-06 20:37:00|498.61|494.61|498.71|494.71|498.71|494.71|498.6|494.6|26
1615069520000|2021-03-06 22:25:20|501.25|497.25|501.26|497.26|501.26|497.26|501.24|497.24|8
1615063030000|2021-03-06 20:37:10|498.72|494.72|498.71|494.71|498.75|494.75|498.67|494.67|23
1615069530000|2021-03-06 22:25:30|501.28|497.28|501.26|497.26|501.28|497.28|501.24|497.24|19
1615063040000|2021-03-06 20:37:20|498.73|494.73|498.86|494.86|498.96|494.96|498.73|494.73|30
1615069540000|2021-03-06 22:25:40|501.25|497.25|501.3|497.3|501.3|497.3|501.25|497.25|22
1615063050000|2021-03-06 20:37:30|498.83|494.83|498.75|494.75|498.83|494.83|498.67|494.67|29
1615069550000|2021-03-06 22:25:50|501.29|497.29|501.3|497.3|501.31|497.31|501.27|497.27|25
1615063060000|2021-03-06 20:37:40|498.76|494.76|498.6|494.6|498.76|494.76|498.6|494.6|24
1615069560000|2021-03-06 22:26:00|501.28|497.28|501.32|497.32|501.32|497.32|501.28|497.28|19
1615063070000|2021-03-06 20:37:50|498.59|494.59|498.55|494.55|498.59|494.59|498.54|494.54|19
1615069570000|2021-03-06 22:26:10|501.31|497.31|501.26|497.26|501.32|497.32|501.21|497.21|25
1615063080000|2021-03-06 20:38:00|498.54|494.54|498.64|494.64|498.82|494.82|498.54|494.54|22
1615069580000|2021-03-06 22:26:20|501.25|497.25|501.25|497.25|501.28|497.28|501.25|497.25|22
1615063090000|2021-03-06 20:38:10|498.63|494.63|498.55|494.55|498.65|494.65|498.55|494.55|13
1615069590000|2021-03-06 22:26:30|501.28|497.28|501.26|497.26|501.29|497.29|501.25|497.25|27
1615063100000|2021-03-06 20:38:20|498.54|494.54|498.32|494.32|498.56|494.56|498.31|494.31|22
1615069600000|2021-03-06 22:26:40|501.27|497.27|501.28|497.28|501.3|497.3|501.26|497.26|16
1615063110000|2021-03-06 20:38:30|498.3|494.3|498.28|494.28|498.33|494.33|498.26|494.26|18
1615069610000|2021-03-06 22:26:50|501.27|497.27|501.25|497.25|501.28|497.28|501.25|497.25|14
1615063120000|2021-03-06 20:38:40|498.29|494.29|498.21|494.21|498.33|494.33|498.18|494.18|18
1615069620000|2021-03-06 22:27:00|501.24|497.24|501.27|497.27|501.28|497.28|501.24|497.24|17
1615063130000|2021-03-06 20:38:50|498.2|494.2|498.19|494.19|498.23|494.23|498.16|494.16|15
1615069630000|2021-03-06 22:27:10|501.28|497.28|501.26|497.26|501.28|497.28|501.25|497.25|23
1615063140000|2021-03-06 20:39:00|498.17|494.17|498.07|494.07|498.17|494.17|498.06|494.06|25
1615069640000|2021-03-06 22:27:20|501.25|497.25|501.26|497.26|501.28|497.28|501.23|497.23|17
1615063150000|2021-03-06 20:39:10|498.08|494.08|498.16|494.16|498.16|494.16|498.03|494.03|22
1615069650000|2021-03-06 22:27:30|501.25|497.25|501.27|497.27|501.27|497.27|501.25|497.25|13
1615063160000|2021-03-06 20:39:20|498.18|494.18|498.18|494.18|498.35|494.35|498.15|494.15|24
1615069660000|2021-03-06 22:27:40|501.28|497.28|501.28|497.28|501.28|497.28|501.26|497.26|13
1615063170000|2021-03-06 20:39:30|498.03|494.03|498.15|494.15|498.2|494.2|498.03|494.03|23
1615069670000|2021-03-06 22:27:50|501.27|497.27|501.26|497.26|501.29|497.29|501.26|497.26|7
1615063180000|2021-03-06 20:39:40|498.17|494.17|498.27|494.27|498.27|494.27|498.16|494.16|22
1615069680000|2021-03-06 22:28:00|501.27|497.27|501.26|497.26|501.28|497.28|501.26|497.26|11
1615063190000|2021-03-06 20:39:50|498.25|494.25|498.25|494.25|498.28|494.28|498.18|494.18|27
1615069690000|2021-03-06 22:28:10|501.28|497.28|501.26|497.26|501.28|497.28|501.25|497.25|8
1615069700000|2021-03-06 22:28:20|501.25|497.25|501.25|497.25|501.26|497.26|501.25|497.25|5
1615063200000|2021-03-06 20:40:00|498.23|494.23|498.58|494.58|498.63|494.63|498.23|494.23|27
1615069710000|2021-03-06 22:28:30|501.23|497.23|501.25|497.25|501.26|497.26|501.23|497.23|8
1615063210000|2021-03-06 20:40:10|498.61|494.61|498.32|494.32|498.63|494.63|498.23|494.23|29
1615069720000|2021-03-06 22:28:40|501.26|497.26|501.24|497.24|501.26|497.26|501.24|497.24|3
1615063220000|2021-03-06 20:40:20|498.3|494.3|498.29|494.29|498.31|494.31|498.18|494.18|27
1615069730000|2021-03-06 22:28:50|501.23|497.23|501.24|497.24|501.26|497.26|501.19|497.19|7
1615063230000|2021-03-06 20:40:30|498.33|494.33|498.28|494.28|498.35|494.35|498.27|494.27|21
1615069740000|2021-03-06 22:29:00|501.22|497.22|501.27|497.27|501.28|497.28|501.21|497.21|18
1615063240000|2021-03-06 20:40:40|498.29|494.29|498.22|494.22|498.33|494.33|498.22|494.22|28
1615069750000|2021-03-06 22:29:10|501.28|497.28|501.28|497.28|501.29|497.29|501.26|497.26|15
1615063250000|2021-03-06 20:40:50|498.2|494.2|498.09|494.09|498.22|494.22|498.03|494.03|26
1615069760000|2021-03-06 22:29:20|501.29|497.29|501.29|497.29|501.3|497.3|501.28|497.28|14
1615069770000|2021-03-06 22:29:30|501.28|497.28|501.28|497.28|501.3|497.3|501.28|497.28|11
1615063260000|2021-03-06 20:41:00|498.08|494.08|498.08|494.08|498.15|494.15|498.07|494.07|31
1615069780000|2021-03-06 22:29:40|501.29|497.29|501.29|497.29|501.31|497.31|501.28|497.28|11
1615063270000|2021-03-06 20:41:10|498.09|494.09|498.37|494.37|498.43|494.43|498.09|494.09|33
1615069790000|2021-03-06 22:29:50|501.3|497.3|501.31|497.31|501.31|497.31|501.29|497.29|15
1615063280000|2021-03-06 20:41:20|498.39|494.39|498.37|494.37|498.47|494.47|498.35|494.35|27
1615063290000|2021-03-06 20:41:30|498.32|494.32|498.16|494.16|498.38|494.38|498.11|494.11|28
1615069800000|2021-03-06 22:30:00|501.29|497.29|501.33|497.33|501.33|497.33|501.29|497.29|24
1615063300000|2021-03-06 20:41:40|498.15|494.15|498.14|494.14|498.18|494.18|498.11|494.11|21
1615069810000|2021-03-06 22:30:10|501.32|497.32|501.33|497.33|501.33|497.33|501.32|497.32|12
1615063310000|2021-03-06 20:41:50|498.12|494.12|497.96|493.96|498.13|494.13|497.95|493.95|20
1615069820000|2021-03-06 22:30:20|501.32|497.32|501.58|497.58|501.62|497.62|501.3|497.3|20
1615063320000|2021-03-06 20:42:00|497.97|493.97|498.05|494.05|498.09|494.09|497.9|493.9|27
1615069830000|2021-03-06 22:30:30|501.53|497.53|501.63|497.63|501.63|497.63|501.51|497.51|14
1615063330000|2021-03-06 20:42:10|498.06|494.06|498.14|494.14|498.14|494.14|498.05|494.05|15
1615069840000|2021-03-06 22:30:40|501.64|497.64|501.68|497.68|501.68|497.68|501.63|497.63|5
1615063340000|2021-03-06 20:42:20|498.13|494.13|498.17|494.17|498.22|494.22|498.11|494.11|21
1615069850000|2021-03-06 22:30:50|501.7|497.7|501.74|497.74|501.78|497.78|501.69|497.69|21
1615063350000|2021-03-06 20:42:30|498.18|494.18|498.08|494.08|498.24|494.24|497.98|493.98|29
1615069860000|2021-03-06 22:31:00|501.71|497.71|501.81|497.81|501.81|497.81|501.68|497.68|24
1615063360000|2021-03-06 20:42:40|498.07|494.07|498.25|494.25|498.33|494.33|498.06|494.06|28
1615069870000|2021-03-06 22:31:10|501.8|497.8|501.71|497.71|501.86|497.86|501.62|497.62|20
1615063370000|2021-03-06 20:42:50|498.26|494.26|498.3|494.3|498.41|494.41|498.23|494.23|27
1615069880000|2021-03-06 22:31:20|501.75|497.75|501.82|497.82|501.85|497.85|501.62|497.62|24
1615063380000|2021-03-06 20:43:00|498.32|494.32|498.21|494.21|498.32|494.32|498.21|494.21|25
1615069890000|2021-03-06 22:31:30|501.83|497.83|501.85|497.85|501.86|497.86|501.69|497.69|19
1615063390000|2021-03-06 20:43:10|498.26|494.26|498.26|494.26|498.31|494.31|498.2|494.2|27
1615069900000|2021-03-06 22:31:40|501.84|497.84|501.85|497.85|501.86|497.86|501.84|497.84|14
1615063400000|2021-03-06 20:43:20|498.25|494.25|498.13|494.13|498.26|494.26|498.1|494.1|26
1615069910000|2021-03-06 22:31:50|501.84|497.84|501.85|497.85|501.85|497.85|501.82|497.82|5
1615063410000|2021-03-06 20:43:30|498.14|494.14|498.05|494.05|498.15|494.15|498.04|494.04|26
1615069920000|2021-03-06 22:32:00|501.86|497.86|501.85|497.85|501.88|497.88|501.79|497.79|14
1615063420000|2021-03-06 20:43:40|498.06|494.06|497.98|493.98|498.08|494.08|497.95|493.95|20
1615069930000|2021-03-06 22:32:10|501.84|497.84|501.8|497.8|501.86|497.86|501.79|497.79|18
1615063430000|2021-03-06 20:43:50|497.99|493.99|497.8|493.8|498.01|494.01|497.8|493.8|27
1615069940000|2021-03-06 22:32:20|501.79|497.79|501.7|497.7|501.83|497.83|501.69|497.69|25
1615063440000|2021-03-06 20:44:00|497.76|493.76|497.74|493.74|497.83|493.83|497.72|493.72|24
1615069950000|2021-03-06 22:32:30|501.58|497.58|501.83|497.83|501.83|497.83|501.58|497.58|21
1615063450000|2021-03-06 20:44:10|497.73|493.73|497.95|493.95|497.97|493.97|497.72|493.72|21
1615069960000|2021-03-06 22:32:40|501.79|497.79|501.9|497.9|501.91|497.91|501.79|497.79|23
1615063460000|2021-03-06 20:44:20|497.96|493.96|497.98|493.98|498.01|494.01|497.86|493.86|20
1615069970000|2021-03-06 22:32:50|501.89|497.89|501.79|497.79|501.91|497.91|501.79|497.79|10
1615063470000|2021-03-06 20:44:30|497.99|493.99|498.14|494.14|498.25|494.25|497.97|493.97|25
1615069980000|2021-03-06 22:33:00|501.75|497.75|501.81|497.81|501.82|497.82|501.74|497.74|21
1615063480000|2021-03-06 20:44:40|498.12|494.12|498.08|494.08|498.17|494.17|498.07|494.07|14
1615069990000|2021-03-06 22:33:10|501.8|497.8|501.85|497.85|501.86|497.86|501.79|497.79|15
1615063490000|2021-03-06 20:44:50|498.09|494.09|498.11|494.11|498.2|494.2|498.09|494.09|21
1615070000000|2021-03-06 22:33:20|501.86|497.86|501.86|497.86|501.87|497.87|501.85|497.85|15
1615070010000|2021-03-06 22:33:30|501.87|497.87|501.86|497.86|501.87|497.87|501.86|497.86|12
1615063500000|2021-03-06 20:45:00|498.13|494.13|498.06|494.06|498.14|494.14|498.06|494.06|24
1615070020000|2021-03-06 22:33:40|501.87|497.87|501.87|497.87|501.88|497.88|501.79|497.79|26
1615063510000|2021-03-06 20:45:10|498.07|494.07|497.8|493.8|498.07|494.07|497.8|493.8|23
1615070030000|2021-03-06 22:33:50|501.86|497.86|501.88|497.88|501.89|497.89|501.86|497.86|14
1615063520000|2021-03-06 20:45:20|497.79|493.79|497.49|493.49|497.8|493.8|497.49|493.49|21
1615070040000|2021-03-06 22:34:00|501.89|497.89|501.87|497.87|501.89|497.89|501.85|497.85|18
1615063530000|2021-03-06 20:45:30|497.47|493.47|497.16|493.16|497.49|493.49|497.09|493.09|24
1615070050000|2021-03-06 22:34:10|501.86|497.86|501.88|497.88|501.88|497.88|501.86|497.86|13
1615063540000|2021-03-06 20:45:40|497.17|493.17|497.05|493.05|497.17|493.17|497.04|493.04|25
1615070060000|2021-03-06 22:34:20|501.87|497.87|501.92|497.92|501.93|497.93|501.86|497.86|14
1615063550000|2021-03-06 20:45:50|497.03|493.03|496.95|492.95|497.04|493.04|496.9|492.9|25
1615070070000|2021-03-06 22:34:30|501.93|497.93|501.99|497.99|502|498|501.93|497.93|9
1615063560000|2021-03-06 20:46:00|496.94|492.94|496.92|492.92|497.05|493.05|496.8|492.8|24
1615070080000|2021-03-06 22:34:40|502|498|502|498|502|498|501.99|497.99|5
1615063570000|2021-03-06 20:46:10|496.93|492.93|496.81|492.81|496.93|492.93|496.81|492.81|24
1615070090000|2021-03-06 22:34:50|501.99|497.99|502.03|498.03|502.03|498.03|501.99|497.99|6
1615063580000|2021-03-06 20:46:20|496.8|492.8|496.54|492.54|496.81|492.81|496.51|492.51|25
1615063590000|2021-03-06 20:46:30|496.55|492.55|496.69|492.69|496.75|492.75|496.55|492.55|21
1615070100000|2021-03-06 22:35:00|502.02|498.02|502.02|498.02|502.04|498.04|501.98|497.98|13
1615063600000|2021-03-06 20:46:40|496.67|492.67|496.46|492.46|496.71|492.71|496.46|492.46|29
1615070110000|2021-03-06 22:35:10|502.03|498.03|502.02|498.02|502.03|498.03|502.02|498.02|8
1615070120000|2021-03-06 22:35:20|502.04|498.04|502.05|498.05|502.06|498.06|501.93|497.93|20
1615070130000|2021-03-06 22:35:30|502.06|498.06|502.09|498.09|502.11|498.11|501.98|497.98|17
1615063610000|2021-03-06 20:46:50|496.5|492.5|496.69|492.69|496.69|492.69|496.44|492.44|23
1615070140000|2021-03-06 22:35:40|502.08|498.08|502.11|498.11|502.14|498.14|502.08|498.08|15
1615063620000|2021-03-06 20:47:00|496.73|492.73|496.81|492.81|496.88|492.88|496.61|492.61|31
1615070150000|2021-03-06 22:35:50|502.19|498.19|502.12|498.12|502.2|498.2|502.12|498.12|21
1615063630000|2021-03-06 20:47:10|496.82|492.82|497.04|493.04|497.14|493.14|496.82|492.82|26
1615070160000|2021-03-06 22:36:00|502.13|498.13|502.14|498.14|502.17|498.17|502.1|498.1|16
1615063640000|2021-03-06 20:47:20|497.03|493.03|497.31|493.31|497.4|493.4|496.98|492.98|23
1615070170000|2021-03-06 22:36:10|502.11|498.11|502.11|498.11|502.14|498.14|502.04|498.04|22
1615063650000|2021-03-06 20:47:30|497.34|493.34|497.28|493.28|497.36|493.36|497.24|493.24|26
1615070180000|2021-03-06 22:36:20|502.12|498.12|502.1|498.1|502.12|498.12|502.07|498.07|15
1615063660000|2021-03-06 20:47:40|497.26|493.26|497.09|493.09|497.31|493.31|497.05|493.05|28
1615070190000|2021-03-06 22:36:30|502.08|498.08|502.06|498.06|502.09|498.09|502.02|498.02|19
1615063670000|2021-03-06 20:47:50|497.1|493.1|497.09|493.09|497.16|493.16|497.05|493.05|24
1615070200000|2021-03-06 22:36:40|502.07|498.07|501.94|497.94|502.11|498.11|501.91|497.91|23
1615063680000|2021-03-06 20:48:00|497.1|493.1|497.36|493.36|497.38|493.38|497.09|493.09|24
1615070210000|2021-03-06 22:36:50|501.95|497.95|501.72|497.72|501.95|497.95|501.71|497.71|22
1615063690000|2021-03-06 20:48:10|497.33|493.33|497.34|493.34|497.36|493.36|497.28|493.28|27
1615070220000|2021-03-06 22:37:00|501.71|497.71|501.71|497.71|501.72|497.72|501.69|497.69|19
1615063700000|2021-03-06 20:48:20|497.33|493.33|497.58|493.58|497.63|493.63|497.33|493.33|29
1615070230000|2021-03-06 22:37:10|501.7|497.7|501.66|497.66|501.71|497.71|501.64|497.64|18
1615063710000|2021-03-06 20:48:30|497.54|493.54|497.51|493.51|497.58|493.58|497.5|493.5|25
1615070240000|2021-03-06 22:37:20|501.65|497.65|501.64|497.64|501.67|497.67|501.61|497.61|16
1615063720000|2021-03-06 20:48:40|497.53|493.53|497.71|493.71|497.74|493.74|497.53|493.53|17
1615070250000|2021-03-06 22:37:30|501.65|497.65|501.68|497.68|501.69|497.69|501.65|497.65|15
1615063730000|2021-03-06 20:48:50|497.72|493.72|497.77|493.77|497.77|493.77|497.71|493.71|6
1615070260000|2021-03-06 22:37:40|501.67|497.67|501.75|497.75|501.76|497.76|501.67|497.67|12
1615063740000|2021-03-06 20:49:00|497.78|493.78|497.36|493.36|497.78|493.78|497.3|493.3|29
1615070270000|2021-03-06 22:37:50|501.76|497.76|501.89|497.89|501.9|497.9|501.76|497.76|21
1615063750000|2021-03-06 20:49:10|497.39|493.39|497.04|493.04|497.39|493.39|497.04|493.04|29
1615070280000|2021-03-06 22:38:00|501.87|497.87|501.87|497.87|501.89|497.89|501.87|497.87|17
1615063760000|2021-03-06 20:49:20|497.05|493.05|496.88|492.88|497.08|493.08|496.83|492.83|26
1615070290000|2021-03-06 22:38:10|501.88|497.88|501.89|497.89|501.91|497.91|501.87|497.87|18
1615063770000|2021-03-06 20:49:30|496.89|492.89|497.01|493.01|497.01|493.01|496.86|492.86|20
1615070300000|2021-03-06 22:38:20|501.88|497.88|501.89|497.89|501.9|497.9|501.88|497.88|4
1615063780000|2021-03-06 20:49:40|497.02|493.02|497.3|493.3|497.31|493.31|497.01|493.01|28
1615070310000|2021-03-06 22:38:30|501.93|497.93|501.91|497.91|501.94|497.94|501.86|497.86|23
1615063790000|2021-03-06 20:49:50|497.35|493.35|497.34|493.34|497.4|493.4|497.14|493.14|24
1615070320000|2021-03-06 22:38:40|501.9|497.9|501.9|497.9|501.92|497.92|501.85|497.85|17
1615070330000|2021-03-06 22:38:50|501.89|497.89|501.91|497.91|501.91|497.91|501.88|497.88|22
1615063800000|2021-03-06 20:50:00|497.35|493.35|497.15|493.15|497.35|493.35|497.14|493.14|25
1615070340000|2021-03-06 22:39:00|501.9|497.9|501.95|497.95|501.96|497.96|501.89|497.89|17
1615063810000|2021-03-06 20:50:10|497.16|493.16|497.18|493.18|497.19|493.19|497.14|493.14|16
1615070350000|2021-03-06 22:39:10|501.94|497.94|501.94|497.94|501.95|497.95|501.93|497.93|9
1615063820000|2021-03-06 20:50:20|497.17|493.17|497.2|493.2|497.2|493.2|497.13|493.13|15
1615070360000|2021-03-06 22:39:20|501.93|497.93|501.95|497.95|501.95|497.95|501.92|497.92|9
1615063830000|2021-03-06 20:50:30|497.22|493.22|497|493|497.36|493.36|497|493|23
1615070370000|2021-03-06 22:39:30|501.94|497.94|501.94|497.94|501.97|497.97|501.94|497.94|8
1615063840000|2021-03-06 20:50:40|497.01|493.01|496.99|492.99|497.06|493.06|496.88|492.88|26
1615070380000|2021-03-06 22:39:40|501.95|497.95|501.93|497.93|501.95|497.95|501.93|497.93|2
1615063850000|2021-03-06 20:50:50|496.98|492.98|496.71|492.71|497.06|493.06|496.62|492.62|28
1615070390000|2021-03-06 22:39:50|501.94|497.94|502.05|498.05|502.05|498.05|501.94|497.94|3
1615063860000|2021-03-06 20:51:00|496.66|492.66|496.46|492.46|496.66|492.66|496.46|492.46|21
1615070400000|2021-03-06 22:40:00|502.06|498.06|502.05|498.05|502.08|498.08|502.04|498.04|8
1615063870000|2021-03-06 20:51:10|496.45|492.45|496.54|492.54|496.57|492.57|496.43|492.43|31
1615070410000|2021-03-06 22:40:10|502.04|498.04|502.08|498.08|502.08|498.08|502.04|498.04|6
1615063880000|2021-03-06 20:51:20|496.57|492.57|496.69|492.69|496.72|492.72|496.55|492.55|27
1615070420000|2021-03-06 22:40:20|502.05|498.05|502.05|498.05|502.06|498.06|502.05|498.05|7
1615063890000|2021-03-06 20:51:30|496.73|492.73|496.75|492.75|496.81|492.81|496.68|492.68|29
1615070430000|2021-03-06 22:40:30|502.04|498.04|502.85|498.85|502.87|498.87|502.04|498.04|20
1615063900000|2021-03-06 20:51:40|496.78|492.78|496.68|492.68|496.79|492.79|496.65|492.65|20
1615070440000|2021-03-06 22:40:40|502.84|498.84|503.37|499.37|503.38|499.38|502.8|498.8|31
1615063910000|2021-03-06 20:51:50|496.69|492.69|496.86|492.86|496.88|492.88|496.69|492.69|19
1615070450000|2021-03-06 22:40:50|503.35|499.35|503.62|499.62|503.65|499.65|503.35|499.35|21
1615063920000|2021-03-06 20:52:00|496.85|492.85|496.82|492.82|496.85|492.85|496.71|492.71|19
1615070460000|2021-03-06 22:41:00|503.6|499.6|503.63|499.63|503.63|499.63|503.52|499.52|22
1615063930000|2021-03-06 20:52:10|496.84|492.84|496.86|492.86|496.87|492.87|496.81|492.81|18
1615070470000|2021-03-06 22:41:10|503.62|499.62|503.58|499.58|503.62|499.62|503.57|499.57|14
1615063940000|2021-03-06 20:52:20|496.85|492.85|496.76|492.76|496.85|492.85|496.73|492.73|17
1615070480000|2021-03-06 22:41:20|503.57|499.57|503.51|499.51|503.6|499.6|503.5|499.5|20
1615063950000|2021-03-06 20:52:30|496.8|492.8|496.81|492.81|496.82|492.82|496.75|492.75|16
1615070490000|2021-03-06 22:41:30|503.52|499.52|503.63|499.63|503.64|499.64|503.46|499.46|19
1615063960000|2021-03-06 20:52:40|496.8|492.8|497.05|493.05|497.09|493.09|496.8|492.8|25
1615070500000|2021-03-06 22:41:40|503.71|499.71|503.62|499.62|503.73|499.73|503.62|499.62|12
1615063970000|2021-03-06 20:52:50|497.02|493.02|497|493|497.13|493.13|496.98|492.98|25
1615070510000|2021-03-06 22:41:50|503.64|499.64|503.64|499.64|503.65|499.65|503.64|499.64|3
1615063980000|2021-03-06 20:53:00|496.99|492.99|496.93|492.93|497|493|496.87|492.87|26
1615070520000|2021-03-06 22:42:00|503.63|499.63|503.66|499.66|503.68|499.68|503.63|499.63|14
1615063990000|2021-03-06 20:53:10|496.92|492.92|496.8|492.8|496.93|492.93|496.79|492.79|21
1615070530000|2021-03-06 22:42:10|503.67|499.67|503.68|499.68|503.69|499.69|503.67|499.67|6
1615064000000|2021-03-06 20:53:20|496.81|492.81|496.78|492.78|496.95|492.95|496.78|492.78|24
1615070540000|2021-03-06 22:42:20|503.67|499.67|503.68|499.68|503.69|499.69|503.66|499.66|12
1615064010000|2021-03-06 20:53:30|496.76|492.76|497.06|493.06|497.06|493.06|496.74|492.74|30
1615070550000|2021-03-06 22:42:30|503.69|499.69|503.68|499.68|503.71|499.71|503.66|499.66|7
1615064020000|2021-03-06 20:53:40|497|493|497.09|493.09|497.1|493.1|497|493|20
1615070560000|2021-03-06 22:42:40|503.69|499.69|503.7|499.7|503.71|499.71|503.67|499.67|11
1615064030000|2021-03-06 20:53:50|497.1|493.1|497.04|493.04|497.12|493.12|497.02|493.02|28
1615070570000|2021-03-06 22:42:50|503.67|499.67|503.67|499.67|503.67|499.67|503.67|499.67|1
1615064040000|2021-03-06 20:54:00|497.05|493.05|496.9|492.9|497.06|493.06|496.9|492.9|14
1615070580000|2021-03-06 22:43:00|503.68|499.68|503.67|499.67|503.68|499.68|503.67|499.67|2
1615064050000|2021-03-06 20:54:10|496.87|492.87|497.03|493.03|497.03|493.03|496.83|492.83|27
1615070590000|2021-03-06 22:43:10|503.69|499.69|503.68|499.68|503.69|499.69|503.68|499.68|14
1615064060000|2021-03-06 20:54:20|497|493|496.76|492.76|497|493|496.68|492.68|29
1615070600000|2021-03-06 22:43:20|503.67|499.67|503.67|499.67|503.67|499.67|503.67|499.67|1
1615064070000|2021-03-06 20:54:30|496.73|492.73|496.69|492.69|496.76|492.76|496.65|492.65|22
1615070610000|2021-03-06 22:43:30|503.68|499.68|503.7|499.7|503.71|499.71|503.67|499.67|7
1615064080000|2021-03-06 20:54:40|496.7|492.7|496.84|492.84|496.89|492.89|496.68|492.68|24
1615070620000|2021-03-06 22:43:40|503.71|499.71|503.7|499.7|503.71|499.71|503.7|499.7|10
1615064090000|2021-03-06 20:54:50|496.87|492.87|496.86|492.86|496.92|492.92|496.81|492.81|25
1615070630000|2021-03-06 22:43:50|503.69|499.69|503.7|499.7|503.71|499.71|503.69|499.69|4
1615070650000|2021-03-06 22:44:10|503.71|499.71|503.71|499.71|503.71|499.71|503.7|499.7|5
1615064100000|2021-03-06 20:55:00|496.85|492.85|497.01|493.01|497.08|493.08|496.85|492.85|24
1615070660000|2021-03-06 22:44:20|503.7|499.7|503.7|499.7|503.7|499.7|503.7|499.7|1
1615064110000|2021-03-06 20:55:10|497.03|493.03|497.33|493.33|497.41|493.41|497.03|493.03|27
1615070680000|2021-03-06 22:44:40|503.71|499.71|503.8|499.8|503.83|499.83|503.71|499.71|11
1615064120000|2021-03-06 20:55:20|497.32|493.32|497.22|493.22|497.44|493.44|497.22|493.22|26
1615070690000|2021-03-06 22:44:50|503.83|499.83|503.78|499.78|503.83|499.83|503.77|499.77|7
1615064130000|2021-03-06 20:55:30|497.03|493.03|496.95|492.95|497.15|493.15|496.92|492.92|25
1615070710000|2021-03-06 22:45:10|503.79|499.79|503.78|499.78|503.79|499.79|503.77|499.77|8
1615064140000|2021-03-06 20:55:40|496.96|492.96|497.02|493.02|497.04|493.04|496.94|492.94|19
1615070720000|2021-03-06 22:45:20|503.77|499.77|503.78|499.78|503.78|499.78|503.77|499.77|8
1615064150000|2021-03-06 20:55:50|497.06|493.06|497.19|493.19|497.33|493.33|497.06|493.06|28
1615070730000|2021-03-06 22:45:30|503.77|499.77|503.79|499.79|503.79|499.79|503.74|499.74|8
1615064160000|2021-03-06 20:56:00|497.18|493.18|497.26|493.26|497.26|493.26|497.09|493.09|29
1615070740000|2021-03-06 22:45:40|503.78|499.78|503.78|499.78|503.8|499.8|503.78|499.78|9
1615064170000|2021-03-06 20:56:10|497.25|493.25|497.38|493.38|497.38|493.38|497.24|493.24|30
1615070750000|2021-03-06 22:45:50|503.79|499.79|503.81|499.81|503.84|499.84|503.79|499.79|9
1615064180000|2021-03-06 20:56:20|497.37|493.37|497.28|493.28|497.37|493.37|497.23|493.23|30
1615070760000|2021-03-06 22:46:00|503.8|499.8|503.81|499.81|503.82|499.82|503.8|499.8|7
1615064190000|2021-03-06 20:56:30|497.26|493.26|497.31|493.31|497.38|493.38|497.25|493.25|21
1615070770000|2021-03-06 22:46:10|503.8|499.8|503.78|499.78|503.88|499.88|503.75|499.75|14
1615064200000|2021-03-06 20:56:40|497.35|493.35|497.27|493.27|497.38|493.38|497.19|493.19|30
1615070780000|2021-03-06 22:46:20|503.77|499.77|503.83|499.83|503.87|499.87|503.77|499.77|16
1615064210000|2021-03-06 20:56:50|497.28|493.28|497.26|493.26|497.29|493.29|497.2|493.2|26
1615070790000|2021-03-06 22:46:30|503.84|499.84|503.77|499.77|503.85|499.85|503.75|499.75|18
1615064220000|2021-03-06 20:57:00|497.25|493.25|497.44|493.44|497.44|493.44|497.25|493.25|21
1615070800000|2021-03-06 22:46:40|503.76|499.76|503.75|499.75|503.79|499.79|503.7|499.7|19
1615064230000|2021-03-06 20:57:10|497.45|493.45|497.5|493.5|497.53|493.53|497.43|493.43|21
1615070810000|2021-03-06 22:46:50|503.76|499.76|503.76|499.76|503.89|499.89|503.72|499.72|23
1615064240000|2021-03-06 20:57:20|497.48|493.48|497.43|493.43|497.54|493.54|497.43|493.43|21
1615070820000|2021-03-06 22:47:00|503.78|499.78|503.89|499.89|503.89|499.89|503.75|499.75|22
1615064250000|2021-03-06 20:57:30|497.44|493.44|497.64|493.64|497.65|493.65|497.44|493.44|29
1615070830000|2021-03-06 22:47:10|503.87|499.87|503.8|499.8|503.87|499.87|503.79|499.79|10
1615064260000|2021-03-06 20:57:40|497.63|493.63|497.49|493.49|497.64|493.64|497.48|493.48|26
1615070840000|2021-03-06 22:47:20|503.79|499.79|503.77|499.77|503.84|499.84|503.77|499.77|12
1615064270000|2021-03-06 20:57:50|497.48|493.48|497.51|493.51|497.51|493.51|497.37|493.37|25
1615070850000|2021-03-06 22:47:30|503.75|499.75|503.76|499.76|503.78|499.78|503.74|499.74|24
1615064280000|2021-03-06 20:58:00|497.53|493.53|497.66|493.66|497.66|493.66|497.53|493.53|18
1615070860000|2021-03-06 22:47:40|503.77|499.77|503.79|499.79|503.84|499.84|503.7|499.7|20
1615064290000|2021-03-06 20:58:10|497.65|493.65|497.71|493.71|497.79|493.79|497.63|493.63|30
1615070870000|2021-03-06 22:47:50|503.73|499.73|503.76|499.76|503.77|499.77|503.66|499.66|23
1615064300000|2021-03-06 20:58:20|497.72|493.72|497.58|493.58|497.73|493.73|497.57|493.57|20
1615070880000|2021-03-06 22:48:00|503.72|499.72|503.81|499.81|503.86|499.86|503.71|499.71|21
1615064310000|2021-03-06 20:58:30|497.56|493.56|497.51|493.51|497.57|493.57|497.5|493.5|23
1615070890000|2021-03-06 22:48:10|503.82|499.82|503.82|499.82|503.83|499.83|503.79|499.79|16
1615064320000|2021-03-06 20:58:40|497.52|493.52|497.57|493.57|497.69|493.69|497.44|493.44|28
1615070900000|2021-03-06 22:48:20|503.81|499.81|503.79|499.79|503.82|499.82|503.78|499.78|8
1615064330000|2021-03-06 20:58:50|497.56|493.56|497.55|493.55|497.64|493.64|497.51|493.51|25
1615070910000|2021-03-06 22:48:30|503.81|499.81|503.84|499.84|503.88|499.88|503.78|499.78|17
1615064340000|2021-03-06 20:59:00|497.54|493.54|497.56|493.56|497.61|493.61|497.53|493.53|30
1615070920000|2021-03-06 22:48:40|503.86|499.86|503.82|499.82|503.86|499.86|503.82|499.82|12
1615064350000|2021-03-06 20:59:10|497.6|493.6|497.92|493.92|497.93|493.93|497.59|493.59|25
1615070930000|2021-03-06 22:48:50|503.83|499.83|503.82|499.82|503.83|499.83|503.8|499.8|8
1615064360000|2021-03-06 20:59:20|497.89|493.89|497.97|493.97|498.08|494.08|497.86|493.86|28
1615070940000|2021-03-06 22:49:00|503.8|499.8|503.84|499.84|503.84|499.84|503.8|499.8|6
1615064370000|2021-03-06 20:59:30|497.98|493.98|497.84|493.84|498|494|497.83|493.83|29
1615070950000|2021-03-06 22:49:10|503.79|499.79|503.78|499.78|503.81|499.81|503.68|499.68|15
1615064380000|2021-03-06 20:59:40|497.85|493.85|497.76|493.76|497.85|493.85|497.71|493.71|17
1615070960000|2021-03-06 22:49:20|503.79|499.79|503.69|499.69|503.79|499.79|503.68|499.68|21
1615064390000|2021-03-06 20:59:50|497.75|493.75|497.61|493.61|497.78|493.78|497.59|493.59|23
1615070970000|2021-03-06 22:49:30|503.7|499.7|503.78|499.78|503.78|499.78|503.67|499.67|21
1615070980000|2021-03-06 22:49:40|503.72|499.72|503.76|499.76|503.8|499.8|503.72|499.72|26
1615064400000|2021-03-06 21:00:00|497.62|493.62|497.81|493.81|497.85|493.85|497.61|493.61|28
1615070990000|2021-03-06 22:49:50|503.8|499.8|503.75|499.75|503.8|499.8|503.74|499.74|22
1615064410000|2021-03-06 21:00:10|497.85|493.85|498.02|494.02|498.1|494.1|497.83|493.83|31
1615064420000|2021-03-06 21:00:20|498.04|494.04|498.1|494.1|498.17|494.17|498.01|494.01|31
1615071000000|2021-03-06 22:50:00|503.74|499.74|503.73|499.73|503.76|499.76|503.73|499.73|9
1615064430000|2021-03-06 21:00:30|498.11|494.11|498.17|494.17|498.22|494.22|498.07|494.07|24
1615071010000|2021-03-06 22:50:10|503.74|499.74|503.74|499.74|503.77|499.77|503.73|499.73|16
1615064440000|2021-03-06 21:00:40|498.16|494.16|498.06|494.06|498.22|494.22|497.89|493.89|30
1615071020000|2021-03-06 22:50:20|503.72|499.72|503.74|499.74|503.75|499.75|503.72|499.72|8
1615064450000|2021-03-06 21:00:50|498.04|494.04|498.15|494.15|498.2|494.2|497.97|493.97|24
1615071030000|2021-03-06 22:50:30|503.75|499.75|503.75|499.75|503.75|499.75|503.72|499.72|18
1615064460000|2021-03-06 21:01:00|498.17|494.17|498.33|494.33|498.36|494.36|498.17|494.17|13
1615071040000|2021-03-06 22:50:40|503.76|499.76|503.87|499.87|503.88|499.88|503.76|499.76|16
1615064470000|2021-03-06 21:01:10|498.34|494.34|498.39|494.39|498.39|494.39|498.31|494.31|20
1615071050000|2021-03-06 22:50:50|503.88|499.88|503.88|499.88|503.88|499.88|503.87|499.87|9
1615064480000|2021-03-06 21:01:20|498.38|494.38|498.38|494.38|498.5|494.5|498.31|494.31|33
1615071060000|2021-03-06 22:51:00|503.87|499.87|503.89|499.89|503.89|499.89|503.86|499.86|5
1615064490000|2021-03-06 21:01:30|498.37|494.37|498.36|494.36|498.41|494.41|498.35|494.35|21
1615071070000|2021-03-06 22:51:10|503.88|499.88|503.89|499.89|503.91|499.91|503.88|499.88|15
1615064500000|2021-03-06 21:01:40|498.37|494.37|498.45|494.45|498.46|494.46|498.33|494.33|19
1615071080000|2021-03-06 22:51:20|503.88|499.88|503.9|499.9|503.92|499.92|503.85|499.85|10
1615064510000|2021-03-06 21:01:50|498.49|494.49|498.46|494.46|498.54|494.54|498.42|494.42|22
1615071090000|2021-03-06 22:51:30|503.92|499.92|504.1|500.1|504.1|500.1|503.88|499.88|14
1615064520000|2021-03-06 21:02:00|498.45|494.45|498.47|494.47|498.51|494.51|498.39|494.39|24
1615071100000|2021-03-06 22:51:40|504.12|500.12|504.11|500.11|504.13|500.13|504.1|500.1|11
1615064530000|2021-03-06 21:02:10|498.48|494.48|498.46|494.46|498.52|494.52|498.45|494.45|25
1615071110000|2021-03-06 22:51:50|504.13|500.13|504.15|500.15|504.15|500.15|504.12|500.12|7
1615064540000|2021-03-06 21:02:20|498.47|494.47|498.56|494.56|498.57|494.57|498.47|494.47|18
1615071120000|2021-03-06 22:52:00|504.26|500.26|504.16|500.16|504.26|500.26|504.16|500.16|4
1615064550000|2021-03-06 21:02:30|498.55|494.55|498.24|494.24|498.56|494.56|498.24|494.24|31
1615071130000|2021-03-06 22:52:10|504.15|500.15|504.16|500.16|504.16|500.16|504.15|500.15|2
1615064560000|2021-03-06 21:02:40|498.26|494.26|498.02|494.02|498.34|494.34|498.02|494.02|28
1615071140000|2021-03-06 22:52:20|504.12|500.12|504.07|500.07|504.22|500.22|504.05|500.05|17
1615064570000|2021-03-06 21:02:50|498.01|494.01|497.89|493.89|498.02|494.02|497.84|493.84|26
1615071150000|2021-03-06 22:52:30|504.06|500.06|504.16|500.16|504.19|500.19|504.06|500.06|14
1615064580000|2021-03-06 21:03:00|497.92|493.92|498.24|494.24|498.24|494.24|497.92|493.92|23
1615071160000|2021-03-06 22:52:40|504.17|500.17|504.25|500.25|504.28|500.28|504.15|500.15|20
1615064590000|2021-03-06 21:03:10|498.08|494.08|498.2|494.2|498.23|494.23|498.02|494.02|36
1615071170000|2021-03-06 22:52:50|504.23|500.23|504.25|500.25|504.27|500.27|504.2|500.2|16
1615064600000|2021-03-06 21:03:20|498.17|494.17|498.27|494.27|498.32|494.32|498.03|494.03|32
1615071180000|2021-03-06 22:53:00|504.26|500.26|504.26|500.26|504.28|500.28|504.23|500.23|21
1615064610000|2021-03-06 21:03:30|498.09|494.09|498.26|494.26|498.26|494.26|498.07|494.07|29
1615071190000|2021-03-06 22:53:10|504.28|500.28|504.23|500.23|504.28|500.28|504.23|500.23|16
1615064620000|2021-03-06 21:03:40|498.22|494.22|498.25|494.25|498.29|494.29|498.21|494.21|9
1615071200000|2021-03-06 22:53:20|504.28|500.28|504.28|500.28|504.31|500.31|504.27|500.27|18
1615064630000|2021-03-06 21:03:50|498.28|494.28|498.16|494.16|498.3|494.3|498.16|494.16|19
1615071210000|2021-03-06 22:53:30|504.25|500.25|504.29|500.29|504.36|500.36|504.25|500.25|14
1615064640000|2021-03-06 21:04:00|498.17|494.17|498.3|494.3|498.32|494.32|498.11|494.11|23
1615071220000|2021-03-06 22:53:40|504.28|500.28|504.28|500.28|504.29|500.29|504.26|500.26|10
1615064650000|2021-03-06 21:04:10|498.28|494.28|498.46|494.46|498.49|494.49|498.23|494.23|35
1615071230000|2021-03-06 22:53:50|504.27|500.27|504.28|500.28|504.31|500.31|504.27|500.27|4
1615064660000|2021-03-06 21:04:20|498.5|494.5|498.27|494.27|498.5|494.5|498.17|494.17|28
1615071240000|2021-03-06 22:54:00|504.29|500.29|504.28|500.28|504.3|500.3|504.25|500.25|4
1615064670000|2021-03-06 21:04:30|498.26|494.26|498.33|494.33|498.36|494.36|498.26|494.26|28
1615071250000|2021-03-06 22:54:10|504.27|500.27|504.33|500.33|504.33|500.33|504.25|500.25|13
1615064680000|2021-03-06 21:04:40|498.32|494.32|498.16|494.16|498.32|494.32|498.16|494.16|16
1615071260000|2021-03-06 22:54:20|504.34|500.34|504.36|500.36|504.37|500.37|504.32|500.32|11
1615064690000|2021-03-06 21:04:50|498.17|494.17|498.27|494.27|498.3|494.3|498.15|494.15|31
1615071270000|2021-03-06 22:54:30|504.35|500.35|504.36|500.36|504.36|500.36|504.34|500.34|8
1615071280000|2021-03-06 22:54:40|504.35|500.35|504.36|500.36|504.36|500.36|504.35|500.35|6
1615064700000|2021-03-06 21:05:00|498.3|494.3|498.28|494.28|498.37|494.37|498.2|494.2|30
1615071290000|2021-03-06 22:54:50|504.35|500.35|504.12|500.12|504.36|500.36|504.11|500.11|16
1615064710000|2021-03-06 21:05:10|498.27|494.27|498.24|494.24|498.33|494.33|498.22|494.22|26
1615064720000|2021-03-06 21:05:20|498.23|494.23|498.2|494.2|498.24|494.24|498.12|494.12|26
1615071300000|2021-03-06 22:55:00|504.11|500.11|504.03|500.03|504.19|500.19|504.03|500.03|17
1615064730000|2021-03-06 21:05:30|498.27|494.27|498.34|494.34|498.37|494.37|498.2|494.2|29
1615071310000|2021-03-06 22:55:10|504.1|500.1|504.16|500.16|504.2|500.2|504.1|500.1|21
1615064740000|2021-03-06 21:05:40|498.35|494.35|498.48|494.48|498.54|494.54|498.24|494.24|28
1615071320000|2021-03-06 22:55:20|504.17|500.17|504.18|500.18|504.22|500.22|504.17|500.17|10
1615064750000|2021-03-06 21:05:50|498.45|494.45|498.36|494.36|498.56|494.56|498.35|494.35|25
1615071330000|2021-03-06 22:55:30|504.19|500.19|504.18|500.18|504.19|500.19|504.16|500.16|4
1615064760000|2021-03-06 21:06:00|498.32|494.32|498.43|494.43|498.51|494.51|498.3|494.3|31
1615071340000|2021-03-06 22:55:40|504.07|500.07|504.2|500.2|504.2|500.2|504.06|500.06|22
1615064770000|2021-03-06 21:06:10|498.42|494.42|498.54|494.54|498.55|494.55|498.31|494.31|28
1615071350000|2021-03-06 22:55:50|504.19|500.19|504.19|500.19|504.2|500.2|504.16|500.16|7
1615064780000|2021-03-06 21:06:20|498.55|494.55|498.6|494.6|498.6|494.6|498.44|494.44|23
1615071360000|2021-03-06 22:56:00|504.2|500.2|504.17|500.17|504.2|500.2|504.15|500.15|16
1615064790000|2021-03-06 21:06:30|498.59|494.59|498.74|494.74|498.79|494.79|498.58|494.58|18
1615071370000|2021-03-06 22:56:10|504.14|500.14|504.14|500.14|504.15|500.15|504.13|500.13|9
1615064800000|2021-03-06 21:06:40|498.73|494.73|498.75|494.75|498.84|494.84|498.66|494.66|27
1615071380000|2021-03-06 22:56:20|504.13|500.13|504.13|500.13|504.13|500.13|504.1|500.1|8
1615064810000|2021-03-06 21:06:50|498.74|494.74|498.58|494.58|498.77|494.77|498.58|494.58|27
1615071390000|2021-03-06 22:56:30|504.12|500.12|504.07|500.07|504.14|500.14|504.07|500.07|10
1615064820000|2021-03-06 21:07:00|498.62|494.62|498.7|494.7|498.73|494.73|498.59|494.59|28
1615071400000|2021-03-06 22:56:40|504.16|500.16|504.15|500.15|504.19|500.19|504.08|500.08|28
1615064830000|2021-03-06 21:07:10|498.76|494.76|498.74|494.74|498.86|494.86|498.66|494.66|28
1615071410000|2021-03-06 22:56:50|504.03|500.03|504.16|500.16|504.2|500.2|504.03|500.03|22
1615064840000|2021-03-06 21:07:20|498.75|494.75|498.76|494.76|498.78|494.78|498.66|494.66|27
1615071420000|2021-03-06 22:57:00|504.15|500.15|503.96|499.96|504.17|500.17|503.96|499.96|20
1615064850000|2021-03-06 21:07:30|498.72|494.72|498.79|494.79|498.79|494.79|498.67|494.67|23
1615071430000|2021-03-06 22:57:10|503.95|499.95|503.87|499.87|503.95|499.95|503.87|499.87|14
1615064860000|2021-03-06 21:07:40|498.78|494.78|498.77|494.77|498.82|494.82|498.74|494.74|23
1615071440000|2021-03-06 22:57:20|503.89|499.89|503.79|499.79|503.89|499.89|503.66|499.66|28
1615064870000|2021-03-06 21:07:50|498.76|494.76|498.75|494.75|498.77|494.77|498.62|494.62|27
1615071450000|2021-03-06 22:57:30|503.8|499.8|503.44|499.44|503.81|499.81|503.41|499.41|31
1615064880000|2021-03-06 21:08:00|498.76|494.76|498.71|494.71|498.76|494.76|498.64|494.64|23
1615071460000|2021-03-06 22:57:40|503.46|499.46|503.49|499.49|503.64|499.64|503.43|499.43|21
1615064890000|2021-03-06 21:08:10|498.68|494.68|498.72|494.72|498.72|494.72|498.53|494.53|27
1615071470000|2021-03-06 22:57:50|503.5|499.5|503.42|499.42|503.5|499.5|503.32|499.32|22
1615064900000|2021-03-06 21:08:20|498.74|494.74|498.97|494.97|498.97|494.97|498.73|494.73|28
1615071480000|2021-03-06 22:58:00|503.41|499.41|502.82|498.82|503.41|499.41|502.79|498.79|32
1615064910000|2021-03-06 21:08:30|499|495|498.97|494.97|499.01|495.01|498.9|494.9|29
1615071490000|2021-03-06 22:58:10|502.83|498.83|502.85|498.85|502.96|498.96|502.73|498.73|29
1615064920000|2021-03-06 21:08:40|498.95|494.95|498.92|494.92|498.97|494.97|498.83|494.83|27
1615071500000|2021-03-06 22:58:20|502.78|498.78|502.75|498.75|502.88|498.88|502.74|498.74|14
1615064930000|2021-03-06 21:08:50|498.93|494.93|498.94|494.94|498.97|494.97|498.81|494.81|23
1615071510000|2021-03-06 22:58:30|502.76|498.76|502.88|498.88|502.88|498.88|502.71|498.71|19
1615064940000|2021-03-06 21:09:00|498.88|494.88|498.85|494.85|498.94|494.94|498.81|494.81|34
1615071520000|2021-03-06 22:58:40|502.81|498.81|502.86|498.86|502.91|498.91|502.66|498.66|28
1615064950000|2021-03-06 21:09:10|498.84|494.84|498.84|494.84|498.86|494.86|498.72|494.72|26
1615071530000|2021-03-06 22:58:50|502.82|498.82|502.84|498.84|502.84|498.84|502.65|498.65|27
1615064960000|2021-03-06 21:09:20|498.85|494.85|498.81|494.81|498.85|494.85|498.73|494.73|28
1615071540000|2021-03-06 22:59:00|502.74|498.74|502.71|498.71|502.83|498.83|502.59|498.59|20
1615064970000|2021-03-06 21:09:30|498.82|494.82|499.11|495.11|499.11|495.11|498.77|494.77|26
1615071550000|2021-03-06 22:59:10|502.63|498.63|502.88|498.88|502.88|498.88|502.62|498.62|21
1615064980000|2021-03-06 21:09:40|499.09|495.09|498.89|494.89|499.09|495.09|498.83|494.83|27
1615071560000|2021-03-06 22:59:20|502.85|498.85|503.16|499.16|503.21|499.21|502.83|498.83|26
1615064990000|2021-03-06 21:09:50|498.91|494.91|498.85|494.85|498.96|494.96|498.81|494.81|27
1615071570000|2021-03-06 22:59:30|503.17|499.17|503.17|499.17|503.17|499.17|503.14|499.14|16
1615065000000|2021-03-06 21:10:00|498.87|494.87|498.98|494.98|498.99|494.99|498.8|494.8|23
1615071580000|2021-03-06 22:59:40|503.16|499.16|503.2|499.2|503.27|499.27|503.15|499.15|15
1615065010000|2021-03-06 21:10:10|498.97|494.97|498.79|494.79|498.98|494.98|498.79|494.79|30
1615071590000|2021-03-06 22:59:50|503.17|499.17|503.11|499.11|503.17|499.17|503.1|499.1|17
1615065020000|2021-03-06 21:10:20|498.81|494.81|498.81|494.81|498.83|494.83|498.71|494.71|32
1615071600000|2021-03-06 23:00:00|503.26|499.26|503.29|499.29|503.29|499.29|502.91|498.91|36
1615065030000|2021-03-06 21:10:30|498.82|494.82|498.95|494.95|499.02|495.02|498.8|494.8|29
1615071610000|2021-03-06 23:00:10|503.23|499.23|503.8|499.8|503.85|499.85|503.23|499.23|28
1615065040000|2021-03-06 21:10:40|499|495|499.08|495.08|499.1|495.1|498.98|494.98|22
1615065050000|2021-03-06 21:10:50|499.07|495.07|499.02|495.02|499.09|495.09|498.89|494.89|27
1615071620000|2021-03-06 23:00:20|503.92|499.92|504.23|500.23|504.28|500.28|503.83|499.83|32
1615065060000|2021-03-06 21:11:00|499.01|495.01|498.95|494.95|499.04|495.04|498.89|494.89|27
1615065070000|2021-03-06 21:11:10|498.98|494.98|498.83|494.83|499|495|498.77|494.77|30
1615065080000|2021-03-06 21:11:20|498.82|494.82|498.8|494.8|498.9|494.9|498.77|494.77|28
1615071630000|2021-03-06 23:00:30|504.24|500.24|504.32|500.32|504.36|500.36|503.96|499.96|20
1615065090000|2021-03-06 21:11:30|498.81|494.81|498.75|494.75|498.81|494.81|498.69|494.69|23
1615065100000|2021-03-06 21:11:40|498.76|494.76|498.81|494.81|498.82|494.82|498.76|494.76|23
1615071640000|2021-03-06 23:00:40|504.26|500.26|504.48|500.48|504.59|500.59|504.11|500.11|20
1615065110000|2021-03-06 21:11:50|498.8|494.8|498.58|494.58|498.81|494.81|498.58|494.58|25
1615071650000|2021-03-06 23:00:50|504.49|500.49|504.51|500.51|504.51|500.51|504.37|500.37|19
1615065120000|2021-03-06 21:12:00|498.59|494.59|498.55|494.55|498.59|494.59|498.53|494.53|11
1615071660000|2021-03-06 23:01:00|504.37|500.37|504.65|500.65|504.65|500.65|504.34|500.34|23
1615065130000|2021-03-06 21:12:10|498.56|494.56|498.65|494.65|498.73|494.73|498.56|494.56|21
1615071670000|2021-03-06 23:01:10|504.64|500.64|504.03|500.03|504.64|500.64|504.03|500.03|24
1615065140000|2021-03-06 21:12:20|498.64|494.64|498.65|494.65|498.69|494.69|498.61|494.61|19
1615071680000|2021-03-06 23:01:20|504.49|500.49|504.92|500.92|504.93|500.93|504.49|500.49|32
1615065150000|2021-03-06 21:12:30|498.64|494.64|498.61|494.61|498.65|494.65|498.58|494.58|20
1615071690000|2021-03-06 23:01:30|504.93|500.93|504.98|500.98|504.98|500.98|504.93|500.93|19
1615065160000|2021-03-06 21:12:40|498.63|494.63|498.57|494.57|498.63|494.63|498.55|494.55|20
1615071700000|2021-03-06 23:01:40|504.97|500.97|504.97|500.97|504.98|500.98|504.96|500.96|11
1615065170000|2021-03-06 21:12:50|498.56|494.56|498.63|494.63|498.63|494.63|498.54|494.54|10
1615071710000|2021-03-06 23:01:50|504.96|500.96|504.88|500.88|504.96|500.96|504.88|500.88|8
1615065180000|2021-03-06 21:13:00|498.62|494.62|498.68|494.68|498.68|494.68|498.62|494.62|5
1615071720000|2021-03-06 23:02:00|504.9|500.9|504.91|500.91|504.92|500.92|504.89|500.89|8
1615065190000|2021-03-06 21:13:10|498.73|494.73|498.81|494.81|498.82|494.82|498.69|494.69|32
1615071730000|2021-03-06 23:02:10|504.92|500.92|504.99|500.99|505.02|501.02|504.92|500.92|7
1615065200000|2021-03-06 21:13:20|498.83|494.83|498.83|494.83|498.85|494.85|498.81|494.81|25
1615071740000|2021-03-06 23:02:20|504.98|500.98|504.99|500.99|504.99|500.99|504.98|500.98|4
1615065210000|2021-03-06 21:13:30|498.85|494.85|498.8|494.8|498.86|494.86|498.77|494.77|26
1615071750000|2021-03-06 23:02:30|504.98|500.98|505.02|501.02|505.02|501.02|504.98|500.98|11
1615065220000|2021-03-06 21:13:40|498.82|494.82|498.57|494.57|498.86|494.86|498.57|494.57|26
1615071760000|2021-03-06 23:02:40|505.01|501.01|505.12|501.12|505.14|501.14|504.93|500.93|12
1615065230000|2021-03-06 21:13:50|498.55|494.55|498.69|494.69|498.79|494.79|498.54|494.54|29
1615071770000|2021-03-06 23:02:50|505.13|501.13|505.12|501.12|505.15|501.15|505.12|501.12|14
1615065240000|2021-03-06 21:14:00|498.68|494.68|498.71|494.71|498.76|494.76|498.67|494.67|25
1615071780000|2021-03-06 23:03:00|505.11|501.11|505.16|501.16|505.16|501.16|505.11|501.11|5
1615065250000|2021-03-06 21:14:10|498.7|494.7|498.47|494.47|498.71|494.71|498.43|494.43|26
1615071790000|2021-03-06 23:03:10|505.17|501.17|505.17|501.17|505.17|501.17|505.17|501.17|1
1615065260000|2021-03-06 21:14:20|498.43|494.43|498.25|494.25|498.48|494.48|498.17|494.17|26
1615071800000|2021-03-06 23:03:20|505.11|501.11|504.93|500.93|505.16|501.16|504.92|500.92|19
1615065270000|2021-03-06 21:14:30|498.26|494.26|498.19|494.19|498.26|494.26|498.16|494.16|21
1615071810000|2021-03-06 23:03:30|504.91|500.91|504.95|500.95|504.96|500.96|504.89|500.89|7
1615065280000|2021-03-06 21:14:40|498.2|494.2|498.21|494.21|498.49|494.49|498.19|494.19|25
1615071820000|2021-03-06 23:03:40|504.94|500.94|504.94|500.94|504.94|500.94|504.91|500.91|15
1615065290000|2021-03-06 21:14:50|498.22|494.22|497.77|493.77|498.23|494.23|497.7|493.7|30
1615071830000|2021-03-06 23:03:50|504.93|500.93|504.94|500.94|504.96|500.96|504.92|500.92|11
1615071840000|2021-03-06 23:04:00|504.93|500.93|504.97|500.97|504.99|500.99|504.93|500.93|11
1615065300000|2021-03-06 21:15:00|497.76|493.76|497.74|493.74|497.77|493.77|497.7|493.7|25
1615071850000|2021-03-06 23:04:10|504.98|500.98|505.01|501.01|505.03|501.03|504.96|500.96|10
1615065310000|2021-03-06 21:15:10|497.75|493.75|497.91|493.91|497.91|493.91|497.73|493.73|24
1615071860000|2021-03-06 23:04:20|504.81|500.81|504.64|500.64|504.9|500.9|504.64|500.64|17
1615065320000|2021-03-06 21:15:20|497.92|493.92|498.03|494.03|498.05|494.05|497.92|493.92|21
1615071870000|2021-03-06 23:04:30|504.61|500.61|504.55|500.55|504.61|500.61|504.54|500.54|13
1615065330000|2021-03-06 21:15:30|498.02|494.02|498.19|494.19|498.24|494.24|498.01|494.01|23
1615071880000|2021-03-06 23:04:40|504.51|500.51|504.11|500.11|504.51|500.51|504.1|500.1|26
1615065340000|2021-03-06 21:15:40|498.17|494.17|498.04|494.04|498.18|494.18|497.96|493.96|32
1615071890000|2021-03-06 23:04:50|504.15|500.15|504.08|500.08|504.15|500.15|503.99|499.99|15
1615065350000|2021-03-06 21:15:50|498.06|494.06|498.07|494.07|498.07|494.07|498.05|494.05|21
1615065360000|2021-03-06 21:16:00|498.08|494.08|498.02|494.02|498.08|494.08|497.98|493.98|19
1615071900000|2021-03-06 23:05:00|504.1|500.1|504.68|500.68|504.68|500.68|504.04|500.04|26
1615065370000|2021-03-06 21:16:10|498.03|494.03|497.76|493.76|498.03|494.03|497.76|493.76|19
1615071910000|2021-03-06 23:05:10|504.69|500.69|504.59|500.59|504.71|500.71|504.59|500.59|16
1615065380000|2021-03-06 21:16:20|497.7|493.7|497.45|493.45|497.71|493.71|497.43|493.43|22
1615071920000|2021-03-06 23:05:20|504.54|500.54|504.28|500.28|504.55|500.55|504.28|500.28|28
1615065390000|2021-03-06 21:16:30|497.46|493.46|497.44|493.44|497.49|493.49|497.41|493.41|20
1615071930000|2021-03-06 23:05:30|504.21|500.21|504.12|500.12|504.35|500.35|504.12|500.12|27
1615065400000|2021-03-06 21:16:40|497.45|493.45|497.35|493.35|497.45|493.45|497.35|493.35|21
1615071940000|2021-03-06 23:05:40|504.32|500.32|504.45|500.45|504.51|500.51|504.21|500.21|21
1615065410000|2021-03-06 21:16:50|497.32|493.32|497.34|493.34|497.38|493.38|497.32|493.32|25
1615071950000|2021-03-06 23:05:50|504.46|500.46|504.48|500.48|504.55|500.55|504.24|500.24|26
1615065420000|2021-03-06 21:17:00|497.35|493.35|497.45|493.45|497.45|493.45|497.33|493.33|19
1615071960000|2021-03-06 23:06:00|504.49|500.49|504.6|500.6|504.71|500.71|504.41|500.41|34
1615065430000|2021-03-06 21:17:10|497.46|493.46|497.58|493.58|497.6|493.6|497.46|493.46|29
1615071970000|2021-03-06 23:06:10|504.7|500.7|504.71|500.71|504.71|500.71|504.58|500.58|24
1615065440000|2021-03-06 21:17:20|497.59|493.59|497.67|493.67|497.78|493.78|497.55|493.55|21
1615071980000|2021-03-06 23:06:20|504.66|500.66|504.69|500.69|504.69|500.69|504.54|500.54|14
1615065450000|2021-03-06 21:17:30|497.66|493.66|497.67|493.67|497.67|493.67|497.47|493.47|27
1615071990000|2021-03-06 23:06:30|504.68|500.68|504.66|500.66|504.69|500.69|504.66|500.66|13
1615065460000|2021-03-06 21:17:40|497.68|493.68|497.76|493.76|497.83|493.83|497.66|493.66|21
1615072000000|2021-03-06 23:06:40|504.67|500.67|504.64|500.64|504.74|500.74|504.63|500.63|16
1615065470000|2021-03-06 21:17:50|497.72|493.72|497.67|493.67|497.74|493.74|497.58|493.58|21
1615072010000|2021-03-06 23:06:50|504.63|500.63|504.73|500.73|504.73|500.73|504.62|500.62|16
1615065480000|2021-03-06 21:18:00|497.68|493.68|497.46|493.46|497.69|493.69|497.43|493.43|26
1615072020000|2021-03-06 23:07:00|504.72|500.72|504.73|500.73|504.73|500.73|504.72|500.72|2
1615065490000|2021-03-06 21:18:10|497.45|493.45|497.33|493.33|497.45|493.45|497.32|493.32|22
1615072030000|2021-03-06 23:07:10|504.72|500.72|504.73|500.73|504.73|500.73|504.72|500.72|2
1615065500000|2021-03-06 21:18:20|497.32|493.32|497.21|493.21|497.33|493.33|497.16|493.16|26
1615072040000|2021-03-06 23:07:20|504.7|500.7|504.43|500.43|504.73|500.73|504.41|500.41|23
1615065510000|2021-03-06 21:18:30|497.24|493.24|497.11|493.11|497.27|493.27|497.1|493.1|20
1615072050000|2021-03-06 23:07:30|504.42|500.42|504.49|500.49|504.5|500.5|504.41|500.41|17
1615065520000|2021-03-06 21:18:40|497.12|493.12|497.17|493.17|497.17|493.17|497.1|493.1|18
1615072060000|2021-03-06 23:07:40|504.5|500.5|504.6|500.6|504.64|500.64|504.46|500.46|22
1615065530000|2021-03-06 21:18:50|497.21|493.21|497.25|493.25|497.36|493.36|497.21|493.21|31
1615072070000|2021-03-06 23:07:50|504.59|500.59|504.65|500.65|504.68|500.68|504.55|500.55|15
1615065540000|2021-03-06 21:19:00|497.24|493.24|497.22|493.22|497.25|493.25|497.14|493.14|22
1615072080000|2021-03-06 23:08:00|504.64|500.64|504.69|500.69|504.73|500.73|504.56|500.56|18
1615065550000|2021-03-06 21:19:10|497.23|493.23|497.05|493.05|497.25|493.25|497.04|493.04|19
1615072090000|2021-03-06 23:08:10|504.7|500.7|504.64|500.64|504.7|500.7|504.63|500.63|20
1615065560000|2021-03-06 21:19:20|497.01|493.01|496.86|492.86|497.01|493.01|496.86|492.86|26
1615072100000|2021-03-06 23:08:20|504.57|500.57|504.68|500.68|504.69|500.69|504.57|500.57|24
1615065570000|2021-03-06 21:19:30|496.87|492.87|496.92|492.92|496.93|492.93|496.8|492.8|18
1615072110000|2021-03-06 23:08:30|504.67|500.67|504.73|500.73|504.74|500.74|504.67|500.67|16
1615065580000|2021-03-06 21:19:40|496.93|492.93|496.92|492.92|496.93|492.93|496.82|492.82|20
1615072120000|2021-03-06 23:08:40|504.74|500.74|504.65|500.65|504.74|500.74|504.65|500.65|11
1615065590000|2021-03-06 21:19:50|496.94|492.94|497.05|493.05|497.05|493.05|496.94|492.94|15
1615072130000|2021-03-06 23:08:50|504.67|500.67|504.76|500.76|504.77|500.77|504.62|500.62|26
1615065600000|2021-03-06 21:20:00|496.97|492.97|497.06|493.06|497.18|493.18|496.94|492.94|21
1615072140000|2021-03-06 23:09:00|504.77|500.77|504.85|500.85|504.85|500.85|504.73|500.73|6
1615065610000|2021-03-06 21:20:10|497.07|493.07|497.17|493.17|497.23|493.23|497.07|493.07|21
1615072150000|2021-03-06 23:09:10|504.73|500.73|504.83|500.83|504.97|500.97|504.72|500.72|29
1615065620000|2021-03-06 21:20:20|497.16|493.16|497.28|493.28|497.3|493.3|497.16|493.16|18
1615072160000|2021-03-06 23:09:20|504.82|500.82|504.87|500.87|504.9|500.9|504.7|500.7|30
1615065630000|2021-03-06 21:20:30|497.29|493.29|497.23|493.23|497.4|493.4|497.22|493.22|26
1615072170000|2021-03-06 23:09:30|504.89|500.89|504.98|500.98|505.02|501.02|504.89|500.89|21
1615065640000|2021-03-06 21:20:40|497.25|493.25|497.3|493.3|497.33|493.33|497.14|493.14|26
1615072180000|2021-03-06 23:09:40|504.99|500.99|505.07|501.07|505.07|501.07|504.93|500.93|16
1615065650000|2021-03-06 21:20:50|497.28|493.28|497.31|493.31|497.32|493.32|497.26|493.26|21
1615072190000|2021-03-06 23:09:50|505.11|501.11|505.14|501.14|505.14|501.14|505.02|501.02|19
1615065660000|2021-03-06 21:21:00|497.3|493.3|497.33|493.33|497.35|493.35|497.28|493.28|23
1615072200000|2021-03-06 23:10:00|505.12|501.12|505.13|501.13|505.14|501.14|505.11|501.11|13
1615065670000|2021-03-06 21:21:10|497.3|493.3|497.38|493.38|497.38|493.38|497.3|493.3|22
1615065680000|2021-03-06 21:21:20|497.39|493.39|497.41|493.41|497.42|493.42|497.39|493.39|14
1615065690000|2021-03-06 21:21:30|497.4|493.4|497.56|493.56|497.57|493.57|497.4|493.4|17
1615072210000|2021-03-06 23:10:10|505.06|501.06|505.04|501.04|505.13|501.13|505.04|501.04|19
1615065700000|2021-03-06 21:21:40|497.53|493.53|497.71|493.71|497.74|493.74|497.53|493.53|22
1615065710000|2021-03-06 21:21:50|497.7|493.7|497.51|493.51|497.7|493.7|497.51|493.51|20
1615072220000|2021-03-06 23:10:20|505.03|501.03|504.97|500.97|505.03|501.03|504.92|500.92|12
1615065720000|2021-03-06 21:22:00|497.48|493.48|497.23|493.23|497.48|493.48|497.18|493.18|32
1615072230000|2021-03-06 23:10:30|504.98|500.98|505|501|505|501|504.95|500.95|8
1615065730000|2021-03-06 21:22:10|497.21|493.21|497.33|493.33|497.41|493.41|497.01|493.01|30
1615065740000|2021-03-06 21:22:20|497.32|493.32|497.44|493.44|497.45|493.45|497.32|493.32|24
1615072240000|2021-03-06 23:10:40|504.99|500.99|504.9|500.9|504.99|500.99|504.85|500.85|10
1615065750000|2021-03-06 21:22:30|497.43|493.43|497.55|493.55|497.57|493.57|497.43|493.43|27
1615065760000|2021-03-06 21:22:40|497.56|493.56|497.64|493.64|497.65|493.65|497.55|493.55|27
1615072250000|2021-03-06 23:10:50|504.88|500.88|504.73|500.73|504.91|500.91|504.68|500.68|24
1615065770000|2021-03-06 21:22:50|497.63|493.63|497.58|493.58|497.63|493.63|497.56|493.56|22
1615072260000|2021-03-06 23:11:00|504.72|500.72|504.43|500.43|504.72|500.72|504.34|500.34|29
1615065780000|2021-03-06 21:23:00|497.59|493.59|497.63|493.63|497.64|493.64|497.58|493.58|11
1615065790000|2021-03-06 21:23:10|497.64|493.64|498.01|494.01|498.01|494.01|497.62|493.62|22
1615072270000|2021-03-06 23:11:10|504.42|500.42|504.44|500.44|504.46|500.46|504.42|500.42|12
1615065800000|2021-03-06 21:23:20|497.9|493.9|497.99|493.99|498.04|494.04|497.9|493.9|27
1615065810000|2021-03-06 21:23:30|497.97|493.97|498|494|498.01|494.01|497.95|493.95|16
1615072280000|2021-03-06 23:11:20|504.43|500.43|504.29|500.29|504.45|500.45|504.29|500.29|12
1615065820000|2021-03-06 21:23:40|498.01|494.01|498|494|498.08|494.08|497.97|493.97|20
1615072290000|2021-03-06 23:11:30|504.28|500.28|504.26|500.26|504.31|500.31|504.13|500.13|27
1615065830000|2021-03-06 21:23:50|498.02|494.02|498.36|494.36|498.42|494.42|498.02|494.02|24
1615065840000|2021-03-06 21:24:00|498.33|494.33|498.54|494.54|498.62|494.62|498.28|494.28|20
1615072300000|2021-03-06 23:11:40|504.3|500.3|503.94|499.94|504.34|500.34|503.94|499.94|26
1615065850000|2021-03-06 21:24:10|498.63|494.63|498.54|494.54|498.69|494.69|498.46|494.46|31
1615072310000|2021-03-06 23:11:50|503.91|499.91|503.86|499.86|503.93|499.93|503.76|499.76|23
1615065860000|2021-03-06 21:24:20|498.53|494.53|498.16|494.16|498.53|494.53|498.04|494.04|27
1615072320000|2021-03-06 23:12:00|503.89|499.89|503.84|499.84|503.92|499.92|503.72|499.72|33
1615065870000|2021-03-06 21:24:30|498.15|494.15|498.12|494.12|498.22|494.22|498.07|494.07|26
1615072330000|2021-03-06 23:12:10|503.85|499.85|503.51|499.51|503.88|499.88|503.48|499.48|27
1615065880000|2021-03-06 21:24:40|498.04|494.04|498.19|494.19|498.3|494.3|498.04|494.04|30
1615072340000|2021-03-06 23:12:20|503.56|499.56|503.61|499.61|503.61|499.61|503.22|499.22|28
1615065890000|2021-03-06 21:24:50|498.21|494.21|498.12|494.12|498.26|494.26|498.08|494.08|31
1615072350000|2021-03-06 23:12:30|503.6|499.6|503.27|499.27|503.6|499.6|503.24|499.24|30
1615065900000|2021-03-06 21:25:00|498.11|494.11|498.03|494.03|498.18|494.18|497.9|493.9|32
1615072360000|2021-03-06 23:12:40|503.26|499.26|503.18|499.18|503.26|499.26|503.18|499.18|18
1615065910000|2021-03-06 21:25:10|498|494|497.9|493.9|498.01|494.01|497.86|493.86|35
1615072370000|2021-03-06 23:12:50|503.17|499.17|503.08|499.08|503.26|499.26|503.07|499.07|21
1615065920000|2021-03-06 21:25:20|497.91|493.91|497.89|493.89|497.98|493.98|497.86|493.86|29
1615072380000|2021-03-06 23:13:00|503.07|499.07|503.14|499.14|503.14|499.14|503.07|499.07|8
1615065930000|2021-03-06 21:25:30|497.92|493.92|498.02|494.02|498.02|494.02|497.83|493.83|34
1615072390000|2021-03-06 23:13:10|503.13|499.13|502.96|498.96|503.13|499.13|502.95|498.95|23
1615065940000|2021-03-06 21:25:40|498.03|494.03|498.04|494.04|498.06|494.06|497.91|493.91|17
1615072400000|2021-03-06 23:13:20|502.93|498.93|502.98|498.98|502.99|498.99|502.91|498.91|20
1615065950000|2021-03-06 21:25:50|498.03|494.03|498.01|494.01|498.04|494.04|497.94|493.94|30
1615072410000|2021-03-06 23:13:30|502.96|498.96|503|499|503.1|499.1|502.96|498.96|13
1615065960000|2021-03-06 21:26:00|498.03|494.03|498.08|494.08|498.15|494.15|497.98|493.98|26
1615072420000|2021-03-06 23:13:40|502.96|498.96|502.98|498.98|503.02|499.02|502.96|498.96|18
1615065970000|2021-03-06 21:26:10|498.11|494.11|498.2|494.2|498.2|494.2|498.01|494.01|29
1615072430000|2021-03-06 23:13:50|502.95|498.95|503.03|499.03|503.03|499.03|502.92|498.92|24
1615065980000|2021-03-06 21:26:20|498.26|494.26|498.2|494.2|498.31|494.31|498.15|494.15|29
1615072440000|2021-03-06 23:14:00|503.08|499.08|503.15|499.15|503.15|499.15|503.03|499.03|21
1615065990000|2021-03-06 21:26:30|498.21|494.21|498.22|494.22|498.4|494.4|498.21|494.21|25
1615072450000|2021-03-06 23:14:10|503.14|499.14|503.14|499.14|503.19|499.19|503.09|499.09|21
1615066000000|2021-03-06 21:26:40|498.21|494.21|498.19|494.19|498.37|494.37|498.16|494.16|33
1615072460000|2021-03-06 23:14:20|503.13|499.13|503.04|499.04|503.13|499.13|503.02|499.02|17
1615066010000|2021-03-06 21:26:50|498.18|494.18|498.26|494.26|498.27|494.27|498.16|494.16|22
1615072470000|2021-03-06 23:14:30|503.06|499.06|503.13|499.13|503.17|499.17|503.01|499.01|14
1615066020000|2021-03-06 21:27:00|498.25|494.25|498.11|494.11|498.27|494.27|498.11|494.11|29
1615072480000|2021-03-06 23:14:40|503.12|499.12|503.12|499.12|503.13|499.13|503.11|499.11|7
1615066030000|2021-03-06 21:27:10|498.14|494.14|497.93|493.93|498.15|494.15|497.91|493.91|23
1615072490000|2021-03-06 23:14:50|503.11|499.11|503.1|499.1|503.12|499.12|503.02|499.02|15
1615066040000|2021-03-06 21:27:20|497.94|493.94|497.97|493.97|497.98|493.98|497.86|493.86|30
1615072500000|2021-03-06 23:15:00|503.09|499.09|503.22|499.22|503.24|499.24|503.09|499.09|19
1615066050000|2021-03-06 21:27:30|498.01|494.01|497.98|493.98|498.02|494.02|497.92|493.92|20
1615072510000|2021-03-06 23:15:10|503.2|499.2|503.2|499.2|503.22|499.22|503.2|499.2|7
1615066060000|2021-03-06 21:27:40|497.99|493.99|498.14|494.14|498.16|494.16|497.98|493.98|18
1615072520000|2021-03-06 23:15:20|503.21|499.21|503.12|499.12|503.21|499.21|503.12|499.12|17
1615066070000|2021-03-06 21:27:50|498.13|494.13|498.09|494.09|498.16|494.16|497.95|493.95|21
1615072530000|2021-03-06 23:15:30|503.14|499.14|503.22|499.22|503.23|499.23|503.12|499.12|12
1615066080000|2021-03-06 21:28:00|498.08|494.08|498.11|494.11|498.25|494.25|498.07|494.07|17
1615072540000|2021-03-06 23:15:40|503.21|499.21|503.18|499.18|503.21|499.21|503.18|499.18|6
1615066090000|2021-03-06 21:28:10|498.1|494.1|498.15|494.15|498.17|494.17|498.01|494.01|19
1615072560000|2021-03-06 23:16:00|503.2|499.2|503.22|499.22|503.22|499.22|503.2|499.2|2
1615066100000|2021-03-06 21:28:20|498.16|494.16|497.98|493.98|498.21|494.21|497.97|493.97|26
1615072570000|2021-03-06 23:16:10|503.23|499.23|503.23|499.23|503.24|499.24|503.2|499.2|11
1615066110000|2021-03-06 21:28:30|497.96|493.96|497.95|493.95|498.03|494.03|497.95|493.95|23
1615072580000|2021-03-06 23:16:20|503.22|499.22|503.2|499.2|503.23|499.23|503.2|499.2|17
1615066120000|2021-03-06 21:28:40|497.94|493.94|498|494|498.01|494.01|497.94|493.94|18
1615072590000|2021-03-06 23:16:30|503.19|499.19|503.2|499.2|503.22|499.22|503.19|499.19|16
1615066130000|2021-03-06 21:28:50|497.99|493.99|497.97|493.97|497.99|493.99|497.94|493.94|21
1615072600000|2021-03-06 23:16:40|503.21|499.21|503.22|499.22|503.22|499.22|503.19|499.19|9
1615066140000|2021-03-06 21:29:00|497.99|493.99|498.13|494.13|498.13|494.13|497.98|493.98|30
1615072610000|2021-03-06 23:16:50|503.23|499.23|503.29|499.29|503.34|499.34|503.23|499.23|17
1615066150000|2021-03-06 21:29:10|498.11|494.11|498.19|494.19|498.19|494.19|498.1|494.1|19
1615072620000|2021-03-06 23:17:00|503.28|499.28|503.29|499.29|503.29|499.29|503.28|499.28|2
1615066160000|2021-03-06 21:29:20|498.17|494.17|498.08|494.08|498.17|494.17|498|494|23
1615072630000|2021-03-06 23:17:10|503.3|499.3|503.36|499.36|503.39|499.39|503.29|499.29|11
1615066170000|2021-03-06 21:29:30|498.07|494.07|498.12|494.12|498.18|494.18|498.06|494.06|21
1615072640000|2021-03-06 23:17:20|503.37|499.37|503.29|499.29|503.37|499.37|503.23|499.23|21
1615066180000|2021-03-06 21:29:40|498.13|494.13|498.12|494.12|498.14|494.14|498.09|494.09|19
1615072650000|2021-03-06 23:17:30|503.3|499.3|503.34|499.34|503.35|499.35|503.3|499.3|9
1615066190000|2021-03-06 21:29:50|498.11|494.11|498.21|494.21|498.21|494.21|498.11|494.11|6
1615072660000|2021-03-06 23:17:40|503.35|499.35|503.42|499.42|503.45|499.45|503.35|499.35|9
1615072670000|2021-03-06 23:17:50|503.41|499.41|503.33|499.33|503.45|499.45|503.33|499.33|19
1615066200000|2021-03-06 21:30:00|498.22|494.22|498.65|494.65|498.65|494.65|498.18|494.18|27
1615072680000|2021-03-06 23:18:00|503.34|499.34|503.38|499.38|503.38|499.38|503.29|499.29|12
1615066210000|2021-03-06 21:30:10|498.57|494.57|498.71|494.71|498.81|494.81|498.5|494.5|28
1615072690000|2021-03-06 23:18:10|503.37|499.37|503.41|499.41|503.45|499.45|503.33|499.33|21
1615066220000|2021-03-06 21:30:20|498.58|494.58|498.83|494.83|498.83|494.83|498.55|494.55|29
1615072700000|2021-03-06 23:18:20|503.43|499.43|503.41|499.41|503.43|499.43|503.39|499.39|5
1615066230000|2021-03-06 21:30:30|498.82|494.82|498.94|494.94|498.99|494.99|498.82|494.82|23
1615072710000|2021-03-06 23:18:30|503.4|499.4|503.39|499.39|503.42|499.42|503.39|499.39|10
1615066240000|2021-03-06 21:30:40|498.93|494.93|498.94|494.94|498.98|494.98|498.88|494.88|13
1615072720000|2021-03-06 23:18:40|503.4|499.4|503.41|499.41|503.42|499.42|503.38|499.38|13
1615066250000|2021-03-06 21:30:50|498.89|494.89|498.89|494.89|498.99|494.99|498.89|494.89|13
1615072730000|2021-03-06 23:18:50|503.4|499.4|503.21|499.21|503.48|499.48|503.21|499.21|23
1615066260000|2021-03-06 21:31:00|498.95|494.95|499.21|495.21|499.23|495.23|498.9|494.9|27
1615072740000|2021-03-06 23:19:00|503.22|499.22|503.43|499.43|503.43|499.43|503.21|499.21|25
1615066270000|2021-03-06 21:31:10|498.99|494.99|499.13|495.13|499.17|495.17|498.97|494.97|28
1615072750000|2021-03-06 23:19:10|503.39|499.39|503.46|499.46|503.47|499.47|503.39|499.39|20
1615066280000|2021-03-06 21:31:20|499.14|495.14|499.24|495.24|499.25|495.25|499.06|495.06|33
1615072760000|2021-03-06 23:19:20|503.45|499.45|503.5|499.5|503.5|499.5|503.44|499.44|4
1615066290000|2021-03-06 21:31:30|499.23|495.23|499.2|495.2|499.26|495.26|499.16|495.16|15
1615072770000|2021-03-06 23:19:30|503.51|499.51|503.57|499.57|503.59|499.59|503.5|499.5|21
1615066300000|2021-03-06 21:31:40|499.21|495.21|498.89|494.89|499.21|495.21|498.84|494.84|24
1615072780000|2021-03-06 23:19:40|503.56|499.56|503.57|499.57|503.58|499.58|503.56|499.56|8
1615066310000|2021-03-06 21:31:50|498.91|494.91|498.7|494.7|498.91|494.91|498.6|494.6|32
1615072790000|2021-03-06 23:19:50|503.56|499.56|503.62|499.62|503.62|499.62|503.56|499.56|16
1615066320000|2021-03-06 21:32:00|498.69|494.69|498.36|494.36|498.77|494.77|498.36|494.36|29
1615066330000|2021-03-06 21:32:10|498.39|494.39|498.59|494.59|498.59|494.59|498.28|494.28|31
1615072800000|2021-03-06 23:20:00|503.63|499.63|503.67|499.67|503.67|499.67|503.61|499.61|15
1615066340000|2021-03-06 21:32:20|498.6|494.6|498.85|494.85|498.85|494.85|498.58|494.58|28
1615072810000|2021-03-06 23:20:10|503.66|499.66|503.64|499.64|503.67|499.67|503.64|499.64|9
1615066350000|2021-03-06 21:32:30|498.84|494.84|498.88|494.88|498.93|494.93|498.82|494.82|18
1615072820000|2021-03-06 23:20:20|503.65|499.65|503.65|499.65|503.66|499.66|503.63|499.63|9
1615066360000|2021-03-06 21:32:40|498.87|494.87|498.94|494.94|498.99|494.99|498.87|494.87|27
1615072830000|2021-03-06 23:20:30|503.66|499.66|503.47|499.47|503.71|499.71|503.46|499.46|27
1615066370000|2021-03-06 21:32:50|498.91|494.91|498.88|494.88|498.92|494.92|498.81|494.81|22
1615072840000|2021-03-06 23:20:40|503.46|499.46|503.37|499.37|503.5|499.5|503.31|499.31|20
1615066380000|2021-03-06 21:33:00|498.89|494.89|498.82|494.82|498.96|494.96|498.8|494.8|23
1615072850000|2021-03-06 23:20:50|503.36|499.36|503.3|499.3|503.37|499.37|503.28|499.28|18
1615066390000|2021-03-06 21:33:10|498.81|494.81|498.79|494.79|498.81|494.81|498.69|494.69|29
1615072860000|2021-03-06 23:21:00|503.29|499.29|503.59|499.59|503.59|499.59|503.27|499.27|22
1615066400000|2021-03-06 21:33:20|498.77|494.77|498.81|494.81|498.86|494.86|498.72|494.72|34
1615072870000|2021-03-06 23:21:10|503.49|499.49|503.47|499.47|503.55|499.55|503.44|499.44|21
1615066410000|2021-03-06 21:33:30|498.77|494.77|498.77|494.77|498.84|494.84|498.77|494.77|16
1615072880000|2021-03-06 23:21:20|503.46|499.46|503.45|499.45|503.56|499.56|503.44|499.44|12
1615066420000|2021-03-06 21:33:40|498.76|494.76|498.58|494.58|498.8|494.8|498.58|494.58|21
1615072890000|2021-03-06 23:21:30|503.44|499.44|503.46|499.46|503.54|499.54|503.43|499.43|13
1615066430000|2021-03-06 21:33:50|498.57|494.57|498.61|494.61|498.73|494.73|498.51|494.51|29
1615072900000|2021-03-06 23:21:40|503.47|499.47|503.63|499.63|503.63|499.63|503.46|499.46|23
1615066440000|2021-03-06 21:34:00|498.62|494.62|498.78|494.78|498.78|494.78|498.59|494.59|27
1615072910000|2021-03-06 23:21:50|503.5|499.5|503.55|499.55|503.59|499.59|503.48|499.48|28
1615066450000|2021-03-06 21:34:10|498.79|494.79|498.77|494.77|498.83|494.83|498.74|494.74|20
1615072920000|2021-03-06 23:22:00|503.56|499.56|503.64|499.64|503.64|499.64|503.54|499.54|21
1615066460000|2021-03-06 21:34:20|498.75|494.75|498.73|494.73|498.81|494.81|498.65|494.65|23
1615072930000|2021-03-06 23:22:10|503.61|499.61|503.35|499.35|503.62|499.62|503.31|499.31|29
1615066470000|2021-03-06 21:34:30|498.72|494.72|498.66|494.66|498.73|494.73|498.56|494.56|32
1615072940000|2021-03-06 23:22:20|503.33|499.33|503.44|499.44|503.53|499.53|503.32|499.32|23
1615066480000|2021-03-06 21:34:40|498.68|494.68|498.54|494.54|498.69|494.69|498.54|494.54|29
1615072950000|2021-03-06 23:22:30|503.43|499.43|503.36|499.36|503.43|499.43|503.36|499.36|18
1615066490000|2021-03-06 21:34:50|498.56|494.56|498.41|494.41|498.58|494.58|498.38|494.38|29
1615072960000|2021-03-06 23:22:40|503.35|499.35|503.35|499.35|503.36|499.36|503.32|499.32|13
1615066500000|2021-03-06 21:35:00|498.42|494.42|498.42|494.42|498.43|494.43|498.37|494.37|22
1615072970000|2021-03-06 23:22:50|503.34|499.34|503.35|499.35|503.38|499.38|503.34|499.34|15
1615066510000|2021-03-06 21:35:10|498.4|494.4|498.61|494.61|498.64|494.64|498.39|494.39|19
1615072980000|2021-03-06 23:23:00|503.36|499.36|503.43|499.43|503.47|499.47|503.34|499.34|17
1615066520000|2021-03-06 21:35:20|498.63|494.63|498.73|494.73|498.75|494.75|498.61|494.61|12
1615072990000|2021-03-06 23:23:10|503.46|499.46|503.46|499.46|503.46|499.46|503.41|499.41|14
1615066530000|2021-03-06 21:35:30|498.74|494.74|498.7|494.7|498.78|494.78|498.67|494.67|21
1615073000000|2021-03-06 23:23:20|503.47|499.47|503.48|499.48|503.48|499.48|503.46|499.46|13
1615066540000|2021-03-06 21:35:40|498.77|494.77|498.65|494.65|498.88|494.88|498.65|494.65|32
1615073010000|2021-03-06 23:23:30|503.46|499.46|503.49|499.49|503.59|499.59|503.46|499.46|23
1615066550000|2021-03-06 21:35:50|498.69|494.69|498.62|494.62|498.69|494.69|498.61|494.61|23
1615073020000|2021-03-06 23:23:40|503.5|499.5|503.35|499.35|503.51|499.51|503.34|499.34|21
1615066560000|2021-03-06 21:36:00|498.63|494.63|498.71|494.71|498.71|494.71|498.63|494.63|21
1615073030000|2021-03-06 23:23:50|503.34|499.34|503.31|499.31|503.36|499.36|503.3|499.3|16
1615066570000|2021-03-06 21:36:10|498.72|494.72|498.61|494.61|498.72|494.72|498.57|494.57|20
1615073040000|2021-03-06 23:24:00|503.3|499.3|503.07|499.07|503.31|499.31|503.07|499.07|21
1615066580000|2021-03-06 21:36:20|498.62|494.62|498.68|494.68|498.72|494.72|498.62|494.62|17
1615073050000|2021-03-06 23:24:10|503.08|499.08|503.09|499.09|503.11|499.11|503.07|499.07|16
1615066590000|2021-03-06 21:36:30|498.7|494.7|498.71|494.71|498.71|494.71|498.59|494.59|25
1615073060000|2021-03-06 23:24:20|503.08|499.08|503.12|499.12|503.28|499.28|503.08|499.08|17
1615066600000|2021-03-06 21:36:40|498.72|494.72|498.71|494.71|498.72|494.72|498.62|494.62|18
1615073070000|2021-03-06 23:24:30|503.16|499.16|503.11|499.11|503.3|499.3|503.11|499.11|28
1615066610000|2021-03-06 21:36:50|498.7|494.7|498.65|494.65|498.72|494.72|498.64|494.64|19
1615073080000|2021-03-06 23:24:40|503.1|499.1|503.2|499.2|503.21|499.21|503.1|499.1|19
1615066620000|2021-03-06 21:37:00|498.68|494.68|498.6|494.6|498.71|494.71|498.57|494.57|24
1615073090000|2021-03-06 23:24:50|503.19|499.19|503.1|499.1|503.2|499.2|503.09|499.09|21
1615066630000|2021-03-06 21:37:10|498.61|494.61|498.61|494.61|498.66|494.66|498.47|494.47|26
1615073100000|2021-03-06 23:25:00|503.11|499.11|503.42|499.42|503.57|499.57|503.03|499.03|30
1615066640000|2021-03-06 21:37:20|498.6|494.6|498.54|494.54|498.61|494.61|498.52|494.52|20
1615073110000|2021-03-06 23:25:10|503.47|499.47|503.74|499.74|503.91|499.91|503.43|499.43|25
1615066650000|2021-03-06 21:37:30|498.53|494.53|498.43|494.43|498.53|494.53|498.43|494.43|25
1615073120000|2021-03-06 23:25:20|503.88|499.88|504.07|500.07|504.08|500.08|503.82|499.82|31
1615066660000|2021-03-06 21:37:40|498.45|494.45|498.43|494.43|498.5|494.5|498.37|494.37|28
1615073130000|2021-03-06 23:25:30|504.06|500.06|504.14|500.14|504.17|500.17|504.05|500.05|20
1615066670000|2021-03-06 21:37:50|498.4|494.4|498.65|494.65|498.65|494.65|498.34|494.34|25
1615073140000|2021-03-06 23:25:40|504.16|500.16|504.2|500.2|504.23|500.23|504.16|500.16|13
1615066680000|2021-03-06 21:38:00|498.61|494.61|498.51|494.51|498.64|494.64|498.51|494.51|23
1615073150000|2021-03-06 23:25:50|504.19|500.19|503.83|499.83|504.19|500.19|503.83|499.83|21
1615066690000|2021-03-06 21:38:10|498.5|494.5|498.61|494.61|498.62|494.62|498.3|494.3|27
1615073160000|2021-03-06 23:26:00|503.86|499.86|504.14|500.14|504.14|500.14|503.86|499.86|25
1615066700000|2021-03-06 21:38:20|498.62|494.62|498.53|494.53|498.62|494.62|498.52|494.52|25
1615073170000|2021-03-06 23:26:10|504.11|500.11|504.09|500.09|504.16|500.16|503.98|499.98|33
1615066710000|2021-03-06 21:38:30|498.51|494.51|498.47|494.47|498.51|494.51|498.39|494.39|30
1615073180000|2021-03-06 23:26:20|504.08|500.08|504.06|500.06|504.08|500.08|503.9|499.9|31
1615066720000|2021-03-06 21:38:40|498.38|494.38|498.61|494.61|498.62|494.62|498.38|494.38|27
1615073190000|2021-03-06 23:26:30|504.03|500.03|503.94|499.94|504.05|500.05|503.93|499.93|24
1615066730000|2021-03-06 21:38:50|498.6|494.6|498.78|494.78|498.79|494.79|498.56|494.56|20
1615073200000|2021-03-06 23:26:40|503.93|499.93|503.98|499.98|504|500|503.93|499.93|21
1615066740000|2021-03-06 21:39:00|498.75|494.75|498.75|494.75|498.83|494.83|498.7|494.7|24
1615073210000|2021-03-06 23:26:50|503.96|499.96|503.76|499.76|503.96|499.96|503.73|499.73|17
1615066750000|2021-03-06 21:39:10|498.76|494.76|498.68|494.68|498.78|494.78|498.67|494.67|15
1615073220000|2021-03-06 23:27:00|503.75|499.75|503.66|499.66|503.77|499.77|503.66|499.66|12
1615066760000|2021-03-06 21:39:20|498.66|494.66|498.65|494.65|498.66|494.66|498.62|494.62|9
1615073230000|2021-03-06 23:27:10|503.68|499.68|503.68|499.68|503.7|499.7|503.66|499.66|14
1615066770000|2021-03-06 21:39:30|498.64|494.64|498.39|494.39|498.65|494.65|498.37|494.37|24
1615073240000|2021-03-06 23:27:20|503.69|499.69|503.51|499.51|503.69|499.69|503.48|499.48|17
1615066780000|2021-03-06 21:39:40|498.38|494.38|498.26|494.26|498.54|494.54|498.25|494.25|25
1615073250000|2021-03-06 23:27:30|503.49|499.49|503.44|499.44|503.49|499.49|503.41|499.41|15
1615066790000|2021-03-06 21:39:50|498.25|494.25|498.23|494.23|498.43|494.43|498.17|494.17|24
1615073260000|2021-03-06 23:27:40|503.46|499.46|503.24|499.24|503.46|499.46|503.21|499.21|24
1615073270000|2021-03-06 23:27:50|503.25|499.25|503.22|499.22|503.25|499.25|503.19|499.19|25
1615066800000|2021-03-06 21:40:00|498.21|494.21|498.2|494.2|498.23|494.23|498.16|494.16|20
1615073280000|2021-03-06 23:28:00|503.23|499.23|503.43|499.43|503.43|499.43|503.21|499.21|30
1615066810000|2021-03-06 21:40:10|498.19|494.19|498.25|494.25|498.25|494.25|498.18|494.18|17
1615073290000|2021-03-06 23:28:10|503.5|499.5|503.5|499.5|503.5|499.5|503.45|499.45|23
1615066820000|2021-03-06 21:40:20|498.26|494.26|498.2|494.2|498.26|494.26|498.19|494.19|25
1615073300000|2021-03-06 23:28:20|503.51|499.51|503.35|499.35|503.54|499.54|503.35|499.35|18
1615066830000|2021-03-06 21:40:30|498.21|494.21|498.3|494.3|498.34|494.34|498.21|494.21|17
1615073310000|2021-03-06 23:28:30|503.3|499.3|503.23|499.23|503.37|499.37|503.23|499.23|24
1615066840000|2021-03-06 21:40:40|498.31|494.31|498.31|494.31|498.32|494.32|498.28|494.28|10
1615073320000|2021-03-06 23:28:40|503.21|499.21|503.32|499.32|503.34|499.34|503.17|499.17|24
1615066850000|2021-03-06 21:40:50|498.32|494.32|498.4|494.4|498.41|494.41|498.32|494.32|18
1615073330000|2021-03-06 23:28:50|503.33|499.33|503.32|499.32|503.34|499.34|503.31|499.31|12
1615066860000|2021-03-06 21:41:00|498.41|494.41|498.33|494.33|498.41|494.41|498.32|494.32|22
1615073340000|2021-03-06 23:29:00|503.31|499.31|503.28|499.28|503.32|499.32|503.28|499.28|22
1615066870000|2021-03-06 21:41:10|498.4|494.4|498.72|494.72|498.72|494.72|498.4|494.4|19
1615073350000|2021-03-06 23:29:10|503.29|499.29|503.25|499.25|503.3|499.3|503.2|499.2|9
1615066880000|2021-03-06 21:41:20|498.74|494.74|498.74|494.74|498.75|494.75|498.61|494.61|23
1615073360000|2021-03-06 23:29:20|503.27|499.27|503.21|499.21|503.28|499.28|503.2|499.2|14
1615066890000|2021-03-06 21:41:30|498.72|494.72|498.67|494.67|498.74|494.74|498.66|494.66|22
1615073370000|2021-03-06 23:29:30|503.2|499.2|503.23|499.23|503.24|499.24|503.2|499.2|13
1615066900000|2021-03-06 21:41:40|498.66|494.66|498.73|494.73|498.74|494.74|498.66|494.66|8
1615073380000|2021-03-06 23:29:40|503.22|499.22|503.25|499.25|503.26|499.26|503.21|499.21|18
1615066910000|2021-03-06 21:41:50|498.74|494.74|498.78|494.78|498.78|494.78|498.67|494.67|24
1615073390000|2021-03-06 23:29:50|503.24|499.24|503.12|499.12|503.24|499.24|503.03|499.03|26
1615066920000|2021-03-06 21:42:00|498.79|494.79|498.91|494.91|498.92|494.92|498.74|494.74|23
1615066930000|2021-03-06 21:42:10|498.9|494.9|499.13|495.13|499.16|495.16|498.88|494.88|27
1615073400000|2021-03-06 23:30:00|503.13|499.13|503.2|499.2|503.3|499.3|503.09|499.09|26
1615066940000|2021-03-06 21:42:20|499.1|495.1|499|495|499.11|495.11|498.83|494.83|29
1615073410000|2021-03-06 23:30:10|503.21|499.21|503.24|499.24|503.26|499.26|503.2|499.2|15
1615066950000|2021-03-06 21:42:30|498.96|494.96|498.9|494.9|498.96|494.96|498.89|494.89|21
1615073420000|2021-03-06 23:30:20|503.23|499.23|503.18|499.18|503.23|499.23|503.13|499.13|23
1615066960000|2021-03-06 21:42:40|498.92|494.92|498.81|494.81|498.93|494.93|498.81|494.81|17
1615073430000|2021-03-06 23:30:30|503.19|499.19|503.18|499.18|503.2|499.2|503.14|499.14|21
1615066970000|2021-03-06 21:42:50|498.75|494.75|498.75|494.75|498.76|494.76|498.69|494.69|20
1615073440000|2021-03-06 23:30:40|503.16|499.16|503.15|499.15|503.18|499.18|503.12|499.12|11
1615066980000|2021-03-06 21:43:00|498.74|494.74|498.66|494.66|498.75|494.75|498.64|494.64|27
1615073450000|2021-03-06 23:30:50|503.14|499.14|503.12|499.12|503.15|499.15|503.12|499.12|13
1615066990000|2021-03-06 21:43:10|498.62|494.62|498.79|494.79|498.79|494.79|498.62|494.62|14
1615073460000|2021-03-06 23:31:00|503.1|499.1|503.11|499.11|503.12|499.12|503.1|499.1|7
1615067000000|2021-03-06 21:43:20|498.78|494.78|498.88|494.88|498.91|494.91|498.78|494.78|10
1615073470000|2021-03-06 23:31:10|503.1|499.1|503.12|499.12|503.12|499.12|503.1|499.1|17
1615067010000|2021-03-06 21:43:30|498.79|494.79|498.9|494.9|498.9|494.9|498.79|494.79|17
1615073480000|2021-03-06 23:31:20|503.13|499.13|503.14|499.14|503.14|499.14|503.12|499.12|11
1615067020000|2021-03-06 21:43:40|498.92|494.92|499|495|499|495|498.91|494.91|18
1615073490000|2021-03-06 23:31:30|503.15|499.15|503.15|499.15|503.16|499.16|503.12|499.12|11
1615067030000|2021-03-06 21:43:50|499.02|495.02|499|495|499.02|495.02|499|495|7
1615073500000|2021-03-06 23:31:40|503.16|499.16|503.29|499.29|503.29|499.29|503.16|499.16|7
1615067040000|2021-03-06 21:44:00|499.01|495.01|498.78|494.78|499.01|495.01|498.77|494.77|25
1615073510000|2021-03-06 23:31:50|503.3|499.3|503.31|499.31|503.35|499.35|503.21|499.21|21
1615067050000|2021-03-06 21:44:10|498.79|494.79|498.67|494.67|498.79|494.79|498.64|494.64|23
1615073520000|2021-03-06 23:32:00|503.32|499.32|503.33|499.33|503.35|499.35|503.31|499.31|18
1615067060000|2021-03-06 21:44:20|498.69|494.69|498.9|494.9|498.9|494.9|498.68|494.68|18
1615073530000|2021-03-06 23:32:10|503.32|499.32|503.31|499.31|503.33|499.33|503.26|499.26|13
1615067070000|2021-03-06 21:44:30|498.91|494.91|498.86|494.86|498.91|494.91|498.77|494.77|23
1615073540000|2021-03-06 23:32:20|503.3|499.3|503.28|499.28|503.32|499.32|503.28|499.28|14
1615067080000|2021-03-06 21:44:40|498.87|494.87|498.79|494.79|498.91|494.91|498.79|494.79|12
1615073550000|2021-03-06 23:32:30|503.25|499.25|503.22|499.22|503.27|499.27|503.21|499.21|11
1615067090000|2021-03-06 21:44:50|498.85|494.85|498.82|494.82|498.86|494.86|498.82|494.82|21
1615073560000|2021-03-06 23:32:40|503.25|499.25|503.25|499.25|503.26|499.26|503.25|499.25|5
1615073570000|2021-03-06 23:32:50|503.24|499.24|503.25|499.25|503.26|499.26|503.24|499.24|5
1615067100000|2021-03-06 21:45:00|498.83|494.83|498.94|494.94|498.94|494.94|498.8|494.8|20
1615073580000|2021-03-06 23:33:00|503.24|499.24|503.22|499.22|503.24|499.24|503.19|499.19|7
1615067110000|2021-03-06 21:45:10|498.93|494.93|498.94|494.94|498.95|494.95|498.84|494.84|22
1615073590000|2021-03-06 23:33:10|503.21|499.21|503.24|499.24|503.24|499.24|503.21|499.21|6
1615067120000|2021-03-06 21:45:20|498.91|494.91|498.83|494.83|498.94|494.94|498.83|494.83|19
1615073600000|2021-03-06 23:33:20|503.23|499.23|503.26|499.26|503.27|499.27|503.23|499.23|19
1615067130000|2021-03-06 21:45:30|498.81|494.81|498.79|494.79|498.85|494.85|498.75|494.75|26
1615073610000|2021-03-06 23:33:30|503.25|499.25|503.29|499.29|503.29|499.29|503.24|499.24|18
1615067140000|2021-03-06 21:45:40|498.81|494.81|498.82|494.82|498.87|494.87|498.64|494.64|24
1615073620000|2021-03-06 23:33:40|503.28|499.28|503.14|499.14|503.29|499.29|503.1|499.1|10
1615067150000|2021-03-06 21:45:50|498.83|494.83|498.86|494.86|498.86|494.86|498.82|494.82|19
1615073630000|2021-03-06 23:33:50|503.12|499.12|503.17|499.17|503.17|499.17|503.1|499.1|7
1615067160000|2021-03-06 21:46:00|498.85|494.85|498.67|494.67|498.86|494.86|498.63|494.63|20
1615073640000|2021-03-06 23:34:00|503.14|499.14|503.11|499.11|503.17|499.17|503.08|499.08|24
1615067170000|2021-03-06 21:46:10|498.65|494.65|498.43|494.43|498.68|494.68|498.39|494.39|20
1615073650000|2021-03-06 23:34:10|503.1|499.1|503.12|499.12|503.15|499.15|503.1|499.1|28
1615067180000|2021-03-06 21:46:20|498.44|494.44|498.38|494.38|498.44|494.44|498.33|494.33|10
1615073660000|2021-03-06 23:34:20|503.13|499.13|502.94|498.94|503.13|499.13|502.91|498.91|21
1615067190000|2021-03-06 21:46:30|498.34|494.34|498.2|494.2|498.37|494.37|498.18|494.18|17
1615073670000|2021-03-06 23:34:30|502.93|498.93|502.96|498.96|502.96|498.96|502.93|498.93|14
1615067200000|2021-03-06 21:46:40|498.22|494.22|498.31|494.31|498.43|494.43|498.22|494.22|21
1615073680000|2021-03-06 23:34:40|502.97|498.97|502.94|498.94|502.97|498.97|502.94|498.94|18
1615067210000|2021-03-06 21:46:50|498.3|494.3|497.99|493.99|498.31|494.31|497.99|493.99|25
1615073690000|2021-03-06 23:34:50|502.95|498.95|502.95|498.95|502.97|498.97|502.94|498.94|16
1615067220000|2021-03-06 21:47:00|498.06|494.06|497.64|493.64|498.18|494.18|497.63|493.63|34
1615073700000|2021-03-06 23:35:00|502.96|498.96|503.07|499.07|503.09|499.09|502.95|498.95|17
1615067230000|2021-03-06 21:47:10|497.65|493.65|498.08|494.08|498.08|494.08|497.6|493.6|29
1615067240000|2021-03-06 21:47:20|498.11|494.11|498.38|494.38|498.38|494.38|498.11|494.11|30
1615067250000|2021-03-06 21:47:30|498.37|494.37|498.32|494.32|498.37|494.37|498.18|494.18|27
1615073710000|2021-03-06 23:35:10|503.05|499.05|503.04|499.04|503.08|499.08|503.01|499.01|20
1615067260000|2021-03-06 21:47:40|498.35|494.35|498.42|494.42|498.55|494.55|498.34|494.34|23
1615067270000|2021-03-06 21:47:50|498.43|494.43|498.45|494.45|498.45|494.45|498.32|494.32|27
1615073720000|2021-03-06 23:35:20|503.02|499.02|503.07|499.07|503.07|499.07|503|499|16
1615067280000|2021-03-06 21:48:00|498.42|494.42|498.44|494.44|498.45|494.45|498.41|494.41|16
1615073730000|2021-03-06 23:35:30|503.09|499.09|503.11|499.11|503.14|499.14|503.04|499.04|25
1615067290000|2021-03-06 21:48:10|498.45|494.45|498.28|494.28|498.47|494.47|498.28|494.28|23
1615073740000|2021-03-06 23:35:40|503.12|499.12|503.07|499.07|503.13|499.13|503.07|499.07|15
1615067300000|2021-03-06 21:48:20|498.27|494.27|498.4|494.4|498.4|494.4|498.18|494.18|28
1615073750000|2021-03-06 23:35:50|503.09|499.09|503.08|499.08|503.13|499.13|503.07|499.07|20
1615067310000|2021-03-06 21:48:30|498.41|494.41|498.49|494.49|498.51|494.51|498.35|494.35|25
1615073760000|2021-03-06 23:36:00|503.1|499.1|503.1|499.1|503.13|499.13|503.07|499.07|17
1615067320000|2021-03-06 21:48:40|498.48|494.48|498.23|494.23|498.49|494.49|498.22|494.22|22
1615073770000|2021-03-06 23:36:10|503.09|499.09|503.01|499.01|503.1|499.1|502.95|498.95|30
1615067330000|2021-03-06 21:48:50|498.22|494.22|498.26|494.26|498.29|494.29|498.22|494.22|18
1615073780000|2021-03-06 23:36:20|503.04|499.04|503.02|499.02|503.05|499.05|503.01|499.01|22
1615067340000|2021-03-06 21:49:00|498.25|494.25|498.14|494.14|498.25|494.25|498.08|494.08|21
1615073790000|2021-03-06 23:36:30|503.03|499.03|502.99|498.99|503.06|499.06|502.98|498.98|30
1615067350000|2021-03-06 21:49:10|498.13|494.13|498.21|494.21|498.25|494.25|498.06|494.06|29
1615073800000|2021-03-06 23:36:40|502.98|498.98|503.07|499.07|503.12|499.12|502.94|498.94|21
1615067360000|2021-03-06 21:49:20|498.25|494.25|498.08|494.08|498.26|494.26|498.07|494.07|23
1615073810000|2021-03-06 23:36:50|503.06|499.06|503.11|499.11|503.15|499.15|503.06|499.06|23
1615067370000|2021-03-06 21:49:30|498.09|494.09|498.04|494.04|498.11|494.11|498.01|494.01|26
1615073820000|2021-03-06 23:37:00|503.1|499.1|503.19|499.19|503.2|499.2|503.1|499.1|17
1615067380000|2021-03-06 21:49:40|498.03|494.03|497.98|493.98|498.06|494.06|497.96|493.96|22
1615073830000|2021-03-06 23:37:10|503.2|499.2|503.16|499.16|503.2|499.2|503.16|499.16|13
1615067390000|2021-03-06 21:49:50|497.96|493.96|497.98|493.98|497.99|493.99|497.88|493.88|27
1615073840000|2021-03-06 23:37:20|503.19|499.19|503.19|499.19|503.22|499.22|503.17|499.17|13
1615067400000|2021-03-06 21:50:00|497.97|493.97|497.96|493.96|497.97|493.97|497.87|493.87|27
1615073850000|2021-03-06 23:37:30|503.2|499.2|503.22|499.22|503.22|499.22|503.17|499.17|22
1615067410000|2021-03-06 21:50:10|497.97|493.97|497.99|493.99|498.11|494.11|497.96|493.96|27
1615073860000|2021-03-06 23:37:40|503.21|499.21|503.22|499.22|503.24|499.24|503.21|499.21|15
1615067420000|2021-03-06 21:50:20|498|494|497.91|493.91|498.03|494.03|497.88|493.88|29
1615073870000|2021-03-06 23:37:50|503.23|499.23|503.13|499.13|503.23|499.23|503.09|499.09|7
1615067430000|2021-03-06 21:50:30|497.9|493.9|497.81|493.81|497.9|493.9|497.78|493.78|26
1615073880000|2021-03-06 23:38:00|503.14|499.14|503.18|499.18|503.18|499.18|503.05|499.05|20
1615067440000|2021-03-06 21:50:40|497.79|493.79|497.86|493.86|497.87|493.87|497.75|493.75|29
1615073890000|2021-03-06 23:38:10|503.17|499.17|503.25|499.25|503.25|499.25|503.14|499.14|14
1615067450000|2021-03-06 21:50:50|497.84|493.84|497.9|493.9|498.1|494.1|497.84|493.84|31
1615073900000|2021-03-06 23:38:20|503.24|499.24|503.24|499.24|503.24|499.24|503.22|499.22|11
1615067460000|2021-03-06 21:51:00|497.82|493.82|498.01|494.01|498.08|494.08|497.82|493.82|32
1615073910000|2021-03-06 23:38:30|503.22|499.22|503.21|499.21|503.25|499.25|503.21|499.21|10
1615067470000|2021-03-06 21:51:10|498|494|497.88|493.88|498.05|494.05|497.88|493.88|20
1615073920000|2021-03-06 23:38:40|503.22|499.22|503.22|499.22|503.22|499.22|503.22|499.22|1
1615067480000|2021-03-06 21:51:20|497.87|493.87|497.88|493.88|497.89|493.89|497.87|493.87|26
1615073930000|2021-03-06 23:38:50|503.21|499.21|503.21|499.21|503.27|499.27|503.21|499.21|14
1615067490000|2021-03-06 21:51:30|497.89|493.89|497.97|493.97|497.98|493.98|497.89|493.89|18
1615073940000|2021-03-06 23:39:00|503.23|499.23|503.34|499.34|503.34|499.34|503.22|499.22|16
1615067500000|2021-03-06 21:51:40|497.96|493.96|497.81|493.81|497.97|493.97|497.79|493.79|20
1615073950000|2021-03-06 23:39:10|503.37|499.37|503.4|499.4|503.4|499.4|503.35|499.35|16
1615067510000|2021-03-06 21:51:50|497.82|493.82|497.73|493.73|497.82|493.82|497.71|493.71|25
1615073960000|2021-03-06 23:39:20|503.39|499.39|503.4|499.4|503.4|499.4|503.37|499.37|10
1615067520000|2021-03-06 21:52:00|497.74|493.74|497.92|493.92|497.99|493.99|497.71|493.71|20
1615073970000|2021-03-06 23:39:30|503.39|499.39|503.41|499.41|503.41|499.41|503.35|499.35|9
1615067530000|2021-03-06 21:52:10|497.91|493.91|497.76|493.76|497.91|493.91|497.76|493.76|23
1615073980000|2021-03-06 23:39:40|503.4|499.4|503.39|499.39|503.41|499.41|503.38|499.38|4
1615067540000|2021-03-06 21:52:20|497.75|493.75|497.65|493.65|497.75|493.75|497.64|493.64|28
1615073990000|2021-03-06 23:39:50|503.38|499.38|503.38|499.38|503.38|499.38|503.38|499.38|1
1615067550000|2021-03-06 21:52:30|497.64|493.64|497.96|493.96|498.04|494.04|497.61|493.61|31
1615067560000|2021-03-06 21:52:40|497.93|493.93|498.05|494.05|498.07|494.07|497.93|493.93|28
1615074000000|2021-03-06 23:40:00|503.39|499.39|503.37|499.37|503.39|499.39|503.37|499.37|3
1615067570000|2021-03-06 21:52:50|498.04|494.04|498.3|494.3|498.31|494.31|498.03|494.03|23
1615067580000|2021-03-06 21:53:00|498.28|494.28|498.12|494.12|498.28|494.28|498.11|494.11|23
1615074010000|2021-03-06 23:40:10|503.38|499.38|503.41|499.41|503.41|499.41|503.37|499.37|5
1615067590000|2021-03-06 21:53:10|498.11|494.11|498.41|494.41|498.46|494.46|498.1|494.1|25
1615074020000|2021-03-06 23:40:20|503.42|499.42|503.71|499.71|503.72|499.72|503.42|499.42|15
1615067600000|2021-03-06 21:53:20|498.46|494.46|498.34|494.34|498.47|494.47|498.3|494.3|16
1615074030000|2021-03-06 23:40:30|503.72|499.72|503.72|499.72|503.78|499.78|503.64|499.64|20
1615067610000|2021-03-06 21:53:30|498.3|494.3|498.4|494.4|498.43|494.43|498.29|494.29|21
1615074040000|2021-03-06 23:40:40|503.73|499.73|503.79|499.79|503.8|499.8|503.71|499.71|17
1615067620000|2021-03-06 21:53:40|498.39|494.39|498.42|494.42|498.42|494.42|498.34|494.34|30
1615074050000|2021-03-06 23:40:50|503.78|499.78|503.78|499.78|503.79|499.79|503.77|499.77|11
1615067630000|2021-03-06 21:53:50|498.43|494.43|498.23|494.23|498.43|494.43|498.2|494.2|29
1615074060000|2021-03-06 23:41:00|503.8|499.8|503.83|499.83|503.83|499.83|503.8|499.8|6
1615067640000|2021-03-06 21:54:00|498.24|494.24|498.25|494.25|498.29|494.29|498.22|494.22|19
1615074070000|2021-03-06 23:41:10|503.85|499.85|503.83|499.83|503.87|499.87|503.82|499.82|17
1615067650000|2021-03-06 21:54:10|498.24|494.24|497.94|493.94|498.24|494.24|497.92|493.92|22
1615074080000|2021-03-06 23:41:20|503.84|499.84|503.72|499.72|503.85|499.85|503.68|499.68|16
1615067660000|2021-03-06 21:54:20|497.95|493.95|497.53|493.53|497.96|493.96|497.53|493.53|28
1615074090000|2021-03-06 23:41:30|503.7|499.7|503.57|499.57|503.7|499.7|503.56|499.56|19
1615067670000|2021-03-06 21:54:30|497.52|493.52|497.46|493.46|497.56|493.56|497.45|493.45|20
1615074100000|2021-03-06 23:41:40|503.58|499.58|503.65|499.65|503.65|499.65|503.57|499.57|14
1615067680000|2021-03-06 21:54:40|497.48|493.48|497.54|493.54|497.59|493.59|497.48|493.48|22
1615074110000|2021-03-06 23:41:50|503.66|499.66|503.72|499.72|503.72|499.72|503.66|499.66|11
1615067690000|2021-03-06 21:54:50|497.55|493.55|497.49|493.49|497.55|493.55|497.49|493.49|12
1615074120000|2021-03-06 23:42:00|503.71|499.71|503.75|499.75|503.75|499.75|503.71|499.71|11
1615067700000|2021-03-06 21:55:00|497.5|493.5|497.54|493.54|497.54|493.54|497.49|493.49|8
1615074130000|2021-03-06 23:42:10|503.77|499.77|503.88|499.88|503.91|499.91|503.77|499.77|25
1615067710000|2021-03-06 21:55:10|497.53|493.53|497.71|493.71|497.77|493.77|497.53|493.53|25
1615074140000|2021-03-06 23:42:20|503.86|499.86|503.87|499.87|503.9|499.9|503.76|499.76|24
1615067720000|2021-03-06 21:55:20|497.7|493.7|497.59|493.59|497.72|493.72|497.59|493.59|20
1615074150000|2021-03-06 23:42:30|503.89|499.89|503.91|499.91|503.91|499.91|503.88|499.88|23
1615067730000|2021-03-06 21:55:30|497.6|493.6|497.54|493.54|497.64|493.64|497.53|493.53|20
1615074160000|2021-03-06 23:42:40|503.9|499.9|503.94|499.94|503.95|499.95|503.9|499.9|17
1615067740000|2021-03-06 21:55:40|497.55|493.55|497.71|493.71|497.71|493.71|497.55|493.55|21
1615074170000|2021-03-06 23:42:50|503.95|499.95|503.97|499.97|503.98|499.98|503.94|499.94|13
1615067750000|2021-03-06 21:55:50|497.7|493.7|497.84|493.84|497.96|493.96|497.7|493.7|21
1615074180000|2021-03-06 23:43:00|503.96|499.96|503.95|499.95|503.99|499.99|503.95|499.95|22
1615067760000|2021-03-06 21:56:00|497.83|493.83|497.76|493.76|497.83|493.83|497.71|493.71|20
1615074190000|2021-03-06 23:43:10|503.94|499.94|503.92|499.92|503.96|499.96|503.9|499.9|19
1615067770000|2021-03-06 21:56:10|497.81|493.81|497.71|493.71|497.93|493.93|497.7|493.7|22
1615074200000|2021-03-06 23:43:20|503.93|499.93|503.93|499.93|503.96|499.96|503.91|499.91|25
1615067780000|2021-03-06 21:56:20|497.73|493.73|497.73|493.73|497.75|493.75|497.61|493.61|25
1615074210000|2021-03-06 23:43:30|503.94|499.94|503.94|499.94|503.96|499.96|503.92|499.92|20
1615067790000|2021-03-06 21:56:30|497.72|493.72|497.69|493.69|497.73|493.73|497.69|493.69|19
1615074220000|2021-03-06 23:43:40|503.93|499.93|503.88|499.88|503.93|499.93|503.79|499.79|28
1615067800000|2021-03-06 21:56:40|497.7|493.7|497.69|493.69|497.71|493.71|497.68|493.68|19
1615074230000|2021-03-06 23:43:50|503.85|499.85|503.84|499.84|503.9|499.9|503.83|499.83|19
1615067810000|2021-03-06 21:56:50|497.7|493.7|497.62|493.62|497.7|493.7|497.58|493.58|16
1615074240000|2021-03-06 23:44:00|503.85|499.85|503.88|499.88|503.89|499.89|503.83|499.83|22
1615067820000|2021-03-06 21:57:00|497.63|493.63|497.69|493.69|497.71|493.71|497.63|493.63|19
1615074250000|2021-03-06 23:44:10|503.87|499.87|503.83|499.83|503.89|499.89|503.83|499.83|22
1615067830000|2021-03-06 21:57:10|497.7|493.7|497.66|493.66|497.7|493.7|497.65|493.65|18
1615074260000|2021-03-06 23:44:20|503.84|499.84|503.88|499.88|503.89|499.89|503.83|499.83|20
1615067840000|2021-03-06 21:57:20|497.65|493.65|497.62|493.62|497.66|493.66|497.62|493.62|7
1615074270000|2021-03-06 23:44:30|503.89|499.89|503.92|499.92|503.92|499.92|503.87|499.87|22
1615067850000|2021-03-06 21:57:30|497.61|493.61|497.61|493.61|497.63|493.63|497.61|493.61|7
1615074280000|2021-03-06 23:44:40|503.91|499.91|503.95|499.95|503.98|499.98|503.91|499.91|19
1615067860000|2021-03-06 21:57:40|497.62|493.62|497.6|493.6|497.62|493.62|497.6|493.6|5
1615074290000|2021-03-06 23:44:50|504|500|504.01|500.01|504.01|500.01|503.94|499.94|23
1615067870000|2021-03-06 21:57:50|497.61|493.61|497.69|493.69|497.69|493.69|497.6|493.6|9
1615074300000|2021-03-06 23:45:00|504|500|504.08|500.08|504.09|500.09|503.99|499.99|13
1615067880000|2021-03-06 21:58:00|497.7|493.7|497.68|493.68|497.7|493.7|497.67|493.67|5
1615074310000|2021-03-06 23:45:10|504.09|500.09|504.15|500.15|504.16|500.16|504.07|500.07|14
1615067890000|2021-03-06 21:58:10|497.69|493.69|497.7|493.7|497.7|493.7|497.69|493.69|2
1615074320000|2021-03-06 23:45:20|504.14|500.14|504.2|500.2|504.2|500.2|504.09|500.09|23
1615067900000|2021-03-06 21:58:20|497.69|493.69|497.66|493.66|497.69|493.69|497.66|493.66|9
1615074330000|2021-03-06 23:45:30|504.18|500.18|504.1|500.1|504.22|500.22|504.1|500.1|24
1615067910000|2021-03-06 21:58:30|497.67|493.67|497.65|493.65|497.67|493.67|497.65|493.65|9
1615074340000|2021-03-06 23:45:40|504.12|500.12|504.28|500.28|504.28|500.28|504.12|500.12|16
1615067920000|2021-03-06 21:58:40|497.66|493.66|497.65|493.65|497.66|493.66|497.65|493.65|2
1615074350000|2021-03-06 23:45:50|504.27|500.27|504.15|500.15|504.29|500.29|504.1|500.1|15
1615067930000|2021-03-06 21:58:50|497.64|493.64|497.63|493.63|497.65|493.65|497.63|493.63|8
1615074360000|2021-03-06 23:46:00|504.18|500.18|504.19|500.19|504.22|500.22|504.1|500.1|27
1615067940000|2021-03-06 21:59:00|497.61|493.61|497.67|493.67|497.78|493.78|497.6|493.6|14
1615074370000|2021-03-06 23:46:10|504.17|500.17|504.09|500.09|504.19|500.19|504.09|500.09|21
1615067950000|2021-03-06 21:59:10|497.66|493.66|497.68|493.68|497.69|493.69|497.64|493.64|15
1615074380000|2021-03-06 23:46:20|504.08|500.08|504.02|500.02|504.15|500.15|504.01|500.01|28
1615067960000|2021-03-06 21:59:20|497.69|493.69|497.68|493.68|497.69|493.69|497.67|493.67|4
1615074390000|2021-03-06 23:46:30|504.03|500.03|503.89|499.89|504.05|500.05|503.86|499.86|23
1615067970000|2021-03-06 21:59:30|497.69|493.69|497.7|493.7|497.7|493.7|497.67|493.67|11
1615074400000|2021-03-06 23:46:40|503.9|499.9|503.89|499.89|503.9|499.9|503.85|499.85|20
1615067980000|2021-03-06 21:59:40|497.71|493.71|497.7|493.7|497.71|493.71|497.7|493.7|8
1615074410000|2021-03-06 23:46:50|503.81|499.81|503.69|499.69|503.81|499.81|503.64|499.64|17
1615067990000|2021-03-06 21:59:50|497.71|493.71|497.9|493.9|497.9|493.9|497.71|493.71|12
1615074420000|2021-03-06 23:47:00|503.67|499.67|503.55|499.55|503.67|499.67|503.55|499.55|22
1615068000000|2021-03-06 22:00:00|497.89|493.89|498.19|494.19|498.2|494.2|497.89|493.89|21
1615074430000|2021-03-06 23:47:10|503.56|499.56|503.48|499.48|503.56|499.56|503.47|499.47|17
1615068010000|2021-03-06 22:00:10|498.2|494.2|498.34|494.34|498.38|494.38|498.2|494.2|18
1615074440000|2021-03-06 23:47:20|503.49|499.49|503.33|499.33|503.52|499.52|503.33|499.33|16
1615068020000|2021-03-06 22:00:20|498.33|494.33|498.26|494.26|498.37|494.37|498.23|494.23|16
1615074450000|2021-03-06 23:47:30|503.32|499.32|503.28|499.28|503.33|499.33|503.28|499.28|7
1615068030000|2021-03-06 22:00:30|498.25|494.25|498.24|494.24|498.25|494.25|498.1|494.1|12
1615074460000|2021-03-06 23:47:40|503.29|499.29|503.34|499.34|503.35|499.35|503.28|499.28|13
1615068040000|2021-03-06 22:00:40|498.25|494.25|498.24|494.24|498.25|494.25|498.24|494.24|12
1615074470000|2021-03-06 23:47:50|503.35|499.35|503.35|499.35|503.35|499.35|503.34|499.34|13
1615068050000|2021-03-06 22:00:50|498.26|494.26|498.29|494.29|498.3|494.3|498.26|494.26|6
1615074480000|2021-03-06 23:48:00|503.34|499.34|503.22|499.22|503.34|499.34|503.21|499.21|4
1615068060000|2021-03-06 22:01:00|498.38|494.38|498.37|494.37|498.51|494.51|498.35|494.35|27
1615074490000|2021-03-06 23:48:10|503.21|499.21|503.18|499.18|503.24|499.24|503.18|499.18|7
1615068070000|2021-03-06 22:01:10|498.36|494.36|498.35|494.35|498.38|494.38|498.35|494.35|10
1615074500000|2021-03-06 23:48:20|503.12|499.12|503.06|499.06|503.12|499.12|503.06|499.06|11
1615068080000|2021-03-06 22:01:20|498.33|494.33|498.23|494.23|498.33|494.33|498.23|494.23|16
1615074510000|2021-03-06 23:48:30|503.07|499.07|503.02|499.02|503.07|499.07|503.02|499.02|8
1615068090000|2021-03-06 22:01:30|498.24|494.24|498.24|494.24|498.25|494.25|498.22|494.22|12
1615074520000|2021-03-06 23:48:40|503.01|499.01|502.84|498.84|503.01|499.01|502.84|498.84|12
1615068100000|2021-03-06 22:01:40|498.25|494.25|498.23|494.23|498.25|494.25|498.23|494.23|5
1615074530000|2021-03-06 23:48:50|502.86|498.86|502.74|498.74|502.87|498.87|502.73|498.73|20
1615068110000|2021-03-06 22:01:50|498.22|494.22|498.08|494.08|498.23|494.23|498.06|494.06|25
1615074540000|2021-03-06 23:49:00|502.77|498.77|502.7|498.7|502.86|498.86|502.68|498.68|15
1615068120000|2021-03-06 22:02:00|498.07|494.07|498.02|494.02|498.12|494.12|497.99|493.99|23
1615074550000|2021-03-06 23:49:10|502.59|498.59|502.71|498.71|502.72|498.72|502.59|498.59|18
1615068130000|2021-03-06 22:02:10|498.04|494.04|498.09|494.09|498.1|494.1|498.04|494.04|19
1615074560000|2021-03-06 23:49:20|502.72|498.72|503.23|499.23|503.26|499.26|502.72|498.72|32
1615068140000|2021-03-06 22:02:20|498.1|494.1|498.12|494.12|498.13|494.13|498.07|494.07|12
1615074570000|2021-03-06 23:49:30|503.22|499.22|503.24|499.24|503.24|499.24|503.2|499.2|14
1615068150000|2021-03-06 22:02:30|498.11|494.11|498.12|494.12|498.13|494.13|498.03|494.03|20
1615074580000|2021-03-06 23:49:40|503.25|499.25|503.28|499.28|503.32|499.32|503.25|499.25|14
1615068160000|2021-03-06 22:02:40|498.11|494.11|498.23|494.23|498.28|494.28|498.11|494.11|25
1615074590000|2021-03-06 23:49:50|503.27|499.27|503.29|499.29|503.3|499.3|503.27|499.27|14
1615068170000|2021-03-06 22:02:50|498.22|494.22|498.25|494.25|498.27|494.27|498.2|494.2|19
1615074600000|2021-03-06 23:50:00|503.28|499.28|503.28|499.28|503.29|499.29|503.25|499.25|15
1615068180000|2021-03-06 22:03:00|498.26|494.26|498.08|494.08|498.26|494.26|498.04|494.04|21
1615074610000|2021-03-06 23:50:10|503.3|499.3|503.33|499.33|503.33|499.33|503.3|499.3|12
1615068190000|2021-03-06 22:03:10|498.09|494.09|498.09|494.09|498.14|494.14|498.08|494.08|11
1615074620000|2021-03-06 23:50:20|503.3|499.3|503.33|499.33|503.33|499.33|503.27|499.27|12
1615068200000|2021-03-06 22:03:20|498.07|494.07|498.08|494.08|498.1|494.1|498.05|494.05|16
1615074630000|2021-03-06 23:50:30|503.32|499.32|503.28|499.28|503.33|499.33|503.28|499.28|13
1615068210000|2021-03-06 22:03:30|498.09|494.09|498.06|494.06|498.09|494.09|498.02|494.02|21
1615074640000|2021-03-06 23:50:40|503.27|499.27|503.18|499.18|503.27|499.27|503.17|499.17|23
1615068220000|2021-03-06 22:03:40|498.07|494.07|498.05|494.05|498.09|494.09|498.03|494.03|19
1615074650000|2021-03-06 23:50:50|503.19|499.19|503.19|499.19|503.22|499.22|503.16|499.16|23
1615068230000|2021-03-06 22:03:50|498.04|494.04|498.06|494.06|498.06|494.06|498.04|494.04|12
1615074660000|2021-03-06 23:51:00|503.16|499.16|503.31|499.31|503.31|499.31|503.16|499.16|24
1615068240000|2021-03-06 22:04:00|498.05|494.05|498.05|494.05|498.06|494.06|498.02|494.02|11
1615074670000|2021-03-06 23:51:10|503.32|499.32|503.31|499.31|503.36|499.36|503.29|499.29|12
1615068250000|2021-03-06 22:04:10|498.04|494.04|498.02|494.02|498.04|494.04|498.02|494.02|6
1615074680000|2021-03-06 23:51:20|503.32|499.32|503.32|499.32|503.32|499.32|503.31|499.31|3
1615068260000|2021-03-06 22:04:20|498.03|494.03|497.99|493.99|498.04|494.04|497.99|493.99|9
1615074690000|2021-03-06 23:51:30|503.33|499.33|503.32|499.32|503.33|499.33|503.31|499.31|4
1615068270000|2021-03-06 22:04:30|498|494|498.05|494.05|498.06|494.06|497.99|493.99|9
1615074700000|2021-03-06 23:51:40|503.31|499.31|503.29|499.29|503.32|499.32|503.26|499.26|12
1615068280000|2021-03-06 22:04:40|498.07|494.07|498.05|494.05|498.07|494.07|498.04|494.04|5
1615074710000|2021-03-06 23:51:50|503.28|499.28|503.17|499.17|503.29|499.29|503.17|499.17|12
1615068300000|2021-03-06 22:05:00|498.06|494.06|498.28|494.28|498.28|494.28|498.05|494.05|15
1615074720000|2021-03-06 23:52:00|503.19|499.19|503.23|499.23|503.25|499.25|503.19|499.19|20
1615068310000|2021-03-06 22:05:10|498.27|494.27|498.53|494.53|498.57|494.57|498.26|494.26|23
1615074730000|2021-03-06 23:52:10|503.22|499.22|503.22|499.22|503.23|499.23|503.21|499.21|7
1615068320000|2021-03-06 22:05:20|498.54|494.54|498.55|494.55|498.55|494.55|498.51|494.51|11
1615074740000|2021-03-06 23:52:20|503.23|499.23|503.16|499.16|503.23|499.23|503.15|499.15|18
1615068330000|2021-03-06 22:05:30|498.54|494.54|498.54|494.54|498.54|494.54|498.54|494.54|1
1615074750000|2021-03-06 23:52:30|503.13|499.13|502.93|498.93|503.13|499.13|502.93|498.93|20
1615068340000|2021-03-06 22:05:40|498.53|494.53|498.47|494.47|498.53|494.53|498.43|494.43|18
1615074760000|2021-03-06 23:52:40|502.94|498.94|502.99|498.99|502.99|498.99|502.93|498.93|14
1615068350000|2021-03-06 22:05:50|498.46|494.46|498.68|494.68|498.69|494.69|498.45|494.45|27
1615074770000|2021-03-06 23:52:50|502.98|498.98|502.97|498.97|502.99|498.99|502.97|498.97|16
1615068360000|2021-03-06 22:06:00|498.67|494.67|499.02|495.02|499.03|495.03|498.67|494.67|21
1615074780000|2021-03-06 23:53:00|502.98|498.98|503.02|499.02|503.03|499.03|502.98|498.98|9
1615068370000|2021-03-06 22:06:10|499|495|498.91|494.91|499.01|495.01|498.9|494.9|17
1615074790000|2021-03-06 23:53:10|503.03|499.03|503.1|499.1|503.1|499.1|503.03|499.03|12
1615068380000|2021-03-06 22:06:20|498.92|494.92|498.93|494.93|498.95|494.95|498.92|494.92|10
1615074800000|2021-03-06 23:53:20|503.09|499.09|503.12|499.12|503.13|499.13|503.09|499.09|12
1615068390000|2021-03-06 22:06:30|498.94|494.94|498.86|494.86|498.94|494.94|498.86|494.86|13
1615074810000|2021-03-06 23:53:30|503.18|499.18|503.4|499.4|503.44|499.44|503.18|499.18|21
1615068400000|2021-03-06 22:06:40|498.87|494.87|498.95|494.95|498.95|494.95|498.86|494.86|12
1615074820000|2021-03-06 23:53:40|503.41|499.41|503.48|499.48|503.48|499.48|503.36|499.36|21
1615068410000|2021-03-06 22:06:50|499|495|498.99|494.99|499|495|498.96|494.96|8
1615074830000|2021-03-06 23:53:50|503.49|499.49|503.52|499.52|503.52|499.52|503.46|499.46|17
1615068420000|2021-03-06 22:07:00|498.98|494.98|498.93|494.93|498.99|494.99|498.93|494.93|13
1615074840000|2021-03-06 23:54:00|503.51|499.51|503.46|499.46|503.51|499.51|503.41|499.41|19
1615068430000|2021-03-06 22:07:10|498.94|494.94|498.86|494.86|498.94|494.94|498.86|494.86|8
1615074850000|2021-03-06 23:54:10|503.44|499.44|503.3|499.3|503.45|499.45|503.27|499.27|20
1615068440000|2021-03-06 22:07:20|498.85|494.85|498.59|494.59|498.85|494.85|498.55|494.55|24
1615074860000|2021-03-06 23:54:20|503.29|499.29|503.2|499.2|503.3|499.3|503.2|499.2|26
1615068450000|2021-03-06 22:07:30|498.53|494.53|498.66|494.66|498.77|494.77|498.53|494.53|24
1615074870000|2021-03-06 23:54:30|503.21|499.21|503.35|499.35|503.35|499.35|503.19|499.19|19
1615068460000|2021-03-06 22:07:40|498.67|494.67|498.65|494.65|498.68|494.68|498.63|494.63|17
1615074880000|2021-03-06 23:54:40|503.36|499.36|503.35|499.35|503.36|499.36|503.35|499.35|8
1615068470000|2021-03-06 22:07:50|498.64|494.64|498.66|494.66|498.68|494.68|498.62|494.62|18
1615074890000|2021-03-06 23:54:50|503.36|499.36|503.37|499.37|503.38|499.38|503.35|499.35|7
1615068480000|2021-03-06 22:08:00|498.67|494.67|498.64|494.64|498.67|494.67|498.63|494.63|15
1615074900000|2021-03-06 23:55:00|503.38|499.38|503.42|499.42|503.44|499.44|503.37|499.37|16
1615068490000|2021-03-06 22:08:10|498.63|494.63|498.62|494.62|498.64|494.64|498.62|494.62|10
1615074910000|2021-03-06 23:55:10|503.43|499.43|503.34|499.34|503.43|499.43|503.28|499.28|13
1615068500000|2021-03-06 22:08:20|498.61|494.61|498.6|494.6|498.63|494.63|498.58|494.58|11
1615074920000|2021-03-06 23:55:20|503.33|499.33|503.34|499.34|503.35|499.35|503.3|499.3|20
1615068510000|2021-03-06 22:08:30|498.61|494.61|498.7|494.7|498.7|494.7|498.61|494.61|13
1615074930000|2021-03-06 23:55:30|503.33|499.33|503.28|499.28|503.33|499.33|503.26|499.26|25
1615068520000|2021-03-06 22:08:40|498.71|494.71|498.65|494.65|498.71|494.71|498.65|494.65|8
1615074940000|2021-03-06 23:55:40|503.3|499.3|503.3|499.3|503.3|499.3|503.28|499.28|16
1615068530000|2021-03-06 22:08:50|498.66|494.66|498.67|494.67|498.67|494.67|498.66|494.66|4
1615074950000|2021-03-06 23:55:50|503.31|499.31|503.33|499.33|503.35|499.35|503.31|499.31|17
1615068540000|2021-03-06 22:09:00|498.68|494.68|498.68|494.68|498.68|494.68|498.66|494.66|8
1615074960000|2021-03-06 23:56:00|503.35|499.35|503.56|499.56|503.58|499.58|503.32|499.32|18
1615068550000|2021-03-06 22:09:10|498.67|494.67|498.73|494.73|498.73|494.73|498.67|494.67|5
1615074970000|2021-03-06 23:56:10|503.55|499.55|503.44|499.44|503.56|499.56|503.43|499.43|15
1615068560000|2021-03-06 22:09:20|498.72|494.72|498.71|494.71|498.72|494.72|498.7|494.7|6
1615074980000|2021-03-06 23:56:20|503.43|499.43|503.44|499.44|503.44|499.44|503.43|499.43|4
1615068580000|2021-03-06 22:09:40|498.72|494.72|498.71|494.71|498.72|494.72|498.71|494.71|2
1615074990000|2021-03-06 23:56:30|503.45|499.45|503.46|499.46|503.46|499.46|503.44|499.44|4
1615068590000|2021-03-06 22:09:50|498.7|494.7|498.58|494.58|498.71|494.71|498.58|494.58|10
1615075000000|2021-03-06 23:56:40|503.47|499.47|503.47|499.47|503.52|499.52|503.46|499.46|18
1615075010000|2021-03-06 23:56:50|503.48|499.48|503.4|499.4|503.49|499.49|503.4|499.4|25
1615068600000|2021-03-06 22:10:00|498.55|494.55|498.41|494.41|498.55|494.55|498.41|494.41|14
1615075020000|2021-03-06 23:57:00|503.43|499.43|503.37|499.37|503.43|499.43|503.34|499.34|21
1615068610000|2021-03-06 22:10:10|498.4|494.4|498.34|494.34|498.4|494.4|498.34|494.34|17
1615075030000|2021-03-06 23:57:10|503.39|499.39|503.39|499.39|503.4|499.4|503.36|499.36|14
1615068620000|2021-03-06 22:10:20|498.35|494.35|498.35|494.35|498.37|494.37|498.33|494.33|15
1615075040000|2021-03-06 23:57:20|503.38|499.38|503.36|499.36|503.38|499.38|503.35|499.35|18
1615068630000|2021-03-06 22:10:30|498.37|494.37|498.36|494.36|498.37|494.37|498.36|494.36|12
1615075050000|2021-03-06 23:57:30|503.35|499.35|503.22|499.22|503.35|499.35|503.17|499.17|26
1615068640000|2021-03-06 22:10:40|498.35|494.35|498.41|494.41|498.41|494.41|498.35|494.35|7
1615075060000|2021-03-06 23:57:40|503.24|499.24|503.21|499.21|503.24|499.24|503.2|499.2|16
1615068650000|2021-03-06 22:10:50|498.43|494.43|498.5|494.5|498.5|494.5|498.4|494.4|16
1615075070000|2021-03-06 23:57:50|503.16|499.16|503.16|499.16|503.18|499.18|503.16|499.16|7
1615068660000|2021-03-06 22:11:00|498.49|494.49|498.59|494.59|498.6|494.6|498.49|494.49|20
1615075080000|2021-03-06 23:58:00|503.15|499.15|503.26|499.26|503.34|499.34|503.15|499.15|21
1615068670000|2021-03-06 22:11:10|498.6|494.6|498.64|494.64|498.65|494.65|498.6|494.6|10
1615075090000|2021-03-06 23:58:10|503.27|499.27|503.11|499.11|503.28|499.28|503.11|499.11|18
1615068680000|2021-03-06 22:11:20|498.63|494.63|498.62|494.62|498.63|494.63|498.59|494.59|16
1615075100000|2021-03-06 23:58:20|503.12|499.12|502.99|498.99|503.12|499.12|502.99|498.99|12
1615068690000|2021-03-06 22:11:30|498.6|494.6|498.64|494.64|498.64|494.64|498.6|494.6|15
1615075110000|2021-03-06 23:58:30|503|499|503.05|499.05|503.07|499.07|502.99|498.99|13
1615068700000|2021-03-06 22:11:40|498.63|494.63|498.64|494.64|498.65|494.65|498.62|494.62|10
1615075120000|2021-03-06 23:58:40|503.03|499.03|502.65|498.65|503.03|499.03|502.65|498.65|20
1615068710000|2021-03-06 22:11:50|498.63|494.63|498.64|494.64|498.65|494.65|498.62|494.62|13
1615075130000|2021-03-06 23:58:50|502.67|498.67|502.59|498.59|502.73|498.73|502.54|498.54|31
1615068720000|2021-03-06 22:12:00|498.63|494.63|498.64|494.64|498.64|494.64|498.63|494.63|8
1615075140000|2021-03-06 23:59:00|502.58|498.58|502.6|498.6|502.62|498.62|502.58|498.58|21
1615068730000|2021-03-06 22:12:10|498.63|494.63|498.61|494.61|498.65|494.65|498.61|494.61|9
1615075150000|2021-03-06 23:59:10|502.61|498.61|502.65|498.65|502.7|498.7|502.5|498.5|22
1615068740000|2021-03-06 22:12:20|498.62|494.62|498.66|494.66|498.66|494.66|498.61|494.61|6
1615075160000|2021-03-06 23:59:20|502.61|498.61|502.85|498.85|502.86|498.86|502.6|498.6|28
1615068750000|2021-03-06 22:12:30|498.65|494.65|498.62|494.62|498.66|494.66|498.61|494.61|10
1615075170000|2021-03-06 23:59:30|502.86|498.86|502.81|498.81|502.92|498.92|502.68|498.68|27
1615068760000|2021-03-06 22:12:40|498.63|494.63|498.65|494.65|498.66|494.66|498.63|494.63|17
1615075180000|2021-03-06 23:59:40|502.7|498.7|502.59|498.59|502.74|498.74|502.59|498.59|30
1615068770000|2021-03-06 22:12:50|498.64|494.64|498.65|494.65|498.66|494.66|498.64|494.64|10
1615075190000|2021-03-06 23:59:50|502.63|498.63|502.64|498.64|502.64|498.64|502.52|498.52|29
1615068780000|2021-03-06 22:13:00|498.64|494.64|498.66|494.66|498.67|494.67|498.63|494.63|7
1615068790000|2021-03-06 22:13:10|498.65|494.65|498.65|494.65|498.66|494.66|498.65|494.65|3
1615068800000|2021-03-06 22:13:20|498.64|494.64|498.66|494.66|498.66|494.66|498.62|494.62|10
1615068810000|2021-03-06 22:13:30|498.65|494.65|498.67|494.67|498.67|494.67|498.65|494.65|3
1615068820000|2021-03-06 22:13:40|498.65|494.65|498.68|494.68|498.68|494.68|498.65|494.65|6
1615068830000|2021-03-06 22:13:50|498.67|494.67|498.7|494.7|498.71|494.71|498.65|494.65|13
1615068840000|2021-03-06 22:14:00|498.69|494.69|498.7|494.7|498.7|494.7|498.66|494.66|14
1615068850000|2021-03-06 22:14:10|498.69|494.69|498.7|494.7|498.7|494.7|498.69|494.69|2
1615068860000|2021-03-06 22:14:20|498.69|494.69|498.63|494.63|498.7|494.7|498.62|494.62|12
1615068870000|2021-03-06 22:14:30|498.64|494.64|498.65|494.65|498.65|494.65|498.64|494.64|2
1615068880000|2021-03-06 22:14:40|498.64|494.64|498.63|494.63|498.65|494.65|498.63|494.63|8
1615068890000|2021-03-06 22:14:50|498.64|494.64|498.63|494.63|498.64|494.64|498.63|494.63|10
1615068900000|2021-03-06 22:15:00|498.64|494.64|498.84|494.84|498.84|494.84|498.64|494.64|19
1615068910000|2021-03-06 22:15:10|498.83|494.83|498.9|494.9|498.9|494.9|498.79|494.79|12
1615068920000|2021-03-06 22:15:20|498.89|494.89|498.96|494.96|498.96|494.96|498.89|494.89|3
1615068930000|2021-03-06 22:15:30|498.94|494.94|498.7|494.7|498.94|494.94|498.69|494.69|23
1615068940000|2021-03-06 22:15:40|498.71|494.71|498.56|494.56|498.71|494.71|498.55|494.55|24
1615068950000|2021-03-06 22:15:50|498.55|494.55|498.63|494.63|498.63|494.63|498.54|494.54|21
1615068960000|2021-03-06 22:16:00|498.65|494.65|498.65|494.65|498.69|494.69|498.63|494.63|22
1615068970000|2021-03-06 22:16:10|498.66|494.66|498.81|494.81|498.81|494.81|498.66|494.66|25
1615068980000|2021-03-06 22:16:20|498.82|494.82|498.91|494.91|498.92|494.92|498.82|494.82|10
1615068990000|2021-03-06 22:16:30|498.92|494.92|498.96|494.96|498.96|494.96|498.91|494.91|20
1615069000000|2021-03-06 22:16:40|498.94|494.94|499.07|495.07|499.08|495.08|498.94|494.94|14
1615069010000|2021-03-06 22:16:50|499.08|495.08|499.16|495.16|499.16|495.16|499.08|495.08|22
1615069020000|2021-03-06 22:17:00|499.15|495.15|499.38|495.38|499.41|495.41|499.15|495.15|20
1615069030000|2021-03-06 22:17:10|499.42|495.42|499.54|495.54|499.55|495.55|499.39|495.39|21
1615069040000|2021-03-06 22:17:20|499.55|495.55|499.6|495.6|499.61|495.61|499.54|495.54|14
1615069050000|2021-03-06 22:17:30|499.61|495.61|499.6|495.6|499.61|495.61|499.6|495.6|4
1615069060000|2021-03-06 22:17:40|499.59|495.59|499.63|495.63|499.63|495.63|499.59|495.59|7
1615069070000|2021-03-06 22:17:50|499.62|495.62|499.61|495.61|499.63|495.63|499.61|495.61|8
1615069080000|2021-03-06 22:18:00|499.62|495.62|499.63|495.63|499.64|495.64|499.61|495.61|14
1615069090000|2021-03-06 22:18:10|499.64|495.64|499.64|495.64|499.64|495.64|499.61|495.61|15
1615069100000|2021-03-06 22:18:20|499.63|495.63|499.61|495.61|499.64|495.64|499.49|495.49|21
1615069110000|2021-03-06 22:18:30|499.6|495.6|499.95|495.95|499.95|495.95|499.6|495.6|26
1615069120000|2021-03-06 22:18:40|499.94|495.94|500.03|496.03|500.03|496.03|499.94|495.94|26
1615069130000|2021-03-06 22:18:50|500.04|496.04|500.08|496.08|500.08|496.08|500.02|496.02|22
1615069140000|2021-03-06 22:19:00|500.04|496.04|500.17|496.17|500.17|496.17|500.03|496.03|21
1615069150000|2021-03-06 22:19:10|500.16|496.16|500.15|496.15|500.2|496.2|500.13|496.13|19
1615069160000|2021-03-06 22:19:20|500.16|496.16|500.14|496.14|500.16|496.16|500.13|496.13|12
1615069170000|2021-03-06 22:19:30|500.13|496.13|500.15|496.15|500.16|496.16|500.13|496.13|9
1615069180000|2021-03-06 22:19:40|500.16|496.16|500.15|496.15|500.16|496.16|500.14|496.14|7
1615069190000|2021-03-06 22:19:50|500.16|496.16|500.15|496.15|500.16|496.16|500.14|496.14|4
1615069200000|2021-03-06 22:20:00|500.09|496.09|500.11|496.11|500.11|496.11|500.04|496.04|18
1615069210000|2021-03-06 22:20:10|500.1|496.1|500.1|496.1|500.11|496.11|500.08|496.08|14
1615069220000|2021-03-06 22:20:20|500.09|496.09|500.1|496.1|500.11|496.11|500.09|496.09|9
1615069230000|2021-03-06 22:20:30|500.11|496.11|500.65|496.65|500.65|496.65|500.09|496.09|27
1615069240000|2021-03-06 22:20:40|500.64|496.64|500.93|496.93|500.93|496.93|500.64|496.64|14
1615069250000|2021-03-06 22:20:50|500.94|496.94|500.91|496.91|500.94|496.94|500.91|496.91|4
1615069260000|2021-03-06 22:21:00|500.92|496.92|501.01|497.01|501.02|497.02|500.91|496.91|10
1615069270000|2021-03-06 22:21:10|501.02|497.02|501.01|497.01|501.03|497.03|501.01|497.01|12
1615069280000|2021-03-06 22:21:20|501.02|497.02|501.06|497.06|501.06|497.06|500.99|496.99|13
1615069290000|2021-03-06 22:21:30|501.08|497.08|501.03|497.03|501.1|497.1|501.03|497.03|9
1615069300000|2021-03-06 22:21:40|501.06|497.06|501.04|497.04|501.07|497.07|501.04|497.04|14
1615069310000|2021-03-06 22:21:50|501.05|497.05|501.08|497.08|501.13|497.13|501.02|497.02|8
1615069320000|2021-03-06 22:22:00|501.07|497.07|501.03|497.03|501.07|497.07|501|497|18
1615069330000|2021-03-06 22:22:10|501.02|497.02|501.01|497.01|501.03|497.03|501|497|17
1615069340000|2021-03-06 22:22:20|500.99|496.99|501|497|501|497|500.98|496.98|12
1615069350000|2021-03-06 22:22:30|500.99|496.99|501.02|497.02|501.05|497.05|500.98|496.98|14
1615069360000|2021-03-06 22:22:40|501.03|497.03|501.16|497.16|501.16|497.16|501.03|497.03|18
1615069370000|2021-03-06 22:22:50|501.17|497.17|501.16|497.16|501.18|497.18|501.16|497.16|12
1615069380000|2021-03-06 22:23:00|501.17|497.17|501.18|497.18|501.19|497.19|501.15|497.15|12
1615069390000|2021-03-06 22:23:10|501.2|497.2|501.22|497.22|501.22|497.22|501.2|497.2|11
1615069400000|2021-03-06 22:23:20|501.23|497.23|501.31|497.31|501.31|497.31|501.21|497.21|15
1615069410000|2021-03-06 22:23:30|501.4|497.4|501.48|497.48|501.49|497.49|501.4|497.4|12
1615069420000|2021-03-06 22:23:40|501.47|497.47|501.48|497.48|501.49|497.49|501.47|497.47|8
1615069430000|2021-03-06 22:23:50|501.49|497.49|501.54|497.54|501.59|497.59|501.47|497.47|12
1615069440000|2021-03-06 22:24:00|501.55|497.55|501.54|497.54|501.57|497.57|501.53|497.53|13
1615069450000|2021-03-06 22:24:10|501.55|497.55|501.54|497.54|501.56|497.56|501.54|497.54|8
1615069460000|2021-03-06 22:24:20|501.55|497.55|501.43|497.43|501.55|497.55|501.42|497.42|15
1615069470000|2021-03-06 22:24:30|501.42|497.42|501.37|497.37|501.44|497.44|501.34|497.34|13
1615069480000|2021-03-06 22:24:40|501.34|497.34|501.33|497.33|501.37|497.37|501.33|497.33|22
1615069490000|2021-03-06 22:24:50|501.32|497.32|501.31|497.31|501.34|497.34|501.3|497.3|13
1615069500000|2021-03-06 22:25:00|501.29|497.29|501.3|497.3|501.32|497.32|501.28|497.28|16
1615069510000|2021-03-06 22:25:10|501.31|497.31|501.24|497.24|501.31|497.31|501.24|497.24|6
1615069520000|2021-03-06 22:25:20|501.25|497.25|501.26|497.26|501.26|497.26|501.24|497.24|8
1615069530000|2021-03-06 22:25:30|501.28|497.28|501.26|497.26|501.28|497.28|501.24|497.24|19
1615069540000|2021-03-06 22:25:40|501.25|497.25|501.3|497.3|501.3|497.3|501.25|497.25|22
1615069550000|2021-03-06 22:25:50|501.29|497.29|501.3|497.3|501.31|497.31|501.27|497.27|25
1615069560000|2021-03-06 22:26:00|501.28|497.28|501.32|497.32|501.32|497.32|501.28|497.28|19
1615069570000|2021-03-06 22:26:10|501.31|497.31|501.26|497.26|501.32|497.32|501.21|497.21|25
1615069580000|2021-03-06 22:26:20|501.25|497.25|501.25|497.25|501.28|497.28|501.25|497.25|22
1615069590000|2021-03-06 22:26:30|501.28|497.28|501.26|497.26|501.29|497.29|501.25|497.25|27
1615069600000|2021-03-06 22:26:40|501.27|497.27|501.28|497.28|501.3|497.3|501.26|497.26|16
1615069610000|2021-03-06 22:26:50|501.27|497.27|501.25|497.25|501.28|497.28|501.25|497.25|14
1615069620000|2021-03-06 22:27:00|501.24|497.24|501.27|497.27|501.28|497.28|501.24|497.24|17
1615069630000|2021-03-06 22:27:10|501.28|497.28|501.26|497.26|501.28|497.28|501.25|497.25|23
1615069640000|2021-03-06 22:27:20|501.25|497.25|501.26|497.26|501.28|497.28|501.23|497.23|17
1615069650000|2021-03-06 22:27:30|501.25|497.25|501.27|497.27|501.27|497.27|501.25|497.25|13
1615069660000|2021-03-06 22:27:40|501.28|497.28|501.28|497.28|501.28|497.28|501.26|497.26|13
1615069670000|2021-03-06 22:27:50|501.27|497.27|501.26|497.26|501.29|497.29|501.26|497.26|7
1615069680000|2021-03-06 22:28:00|501.27|497.27|501.26|497.26|501.28|497.28|501.26|497.26|11
1615069690000|2021-03-06 22:28:10|501.28|497.28|501.26|497.26|501.28|497.28|501.25|497.25|8
1615069700000|2021-03-06 22:28:20|501.25|497.25|501.25|497.25|501.26|497.26|501.25|497.25|5
1615069710000|2021-03-06 22:28:30|501.23|497.23|501.25|497.25|501.26|497.26|501.23|497.23|8
1615069720000|2021-03-06 22:28:40|501.26|497.26|501.24|497.24|501.26|497.26|501.24|497.24|3
1615069730000|2021-03-06 22:28:50|501.23|497.23|501.24|497.24|501.26|497.26|501.19|497.19|7
1615069740000|2021-03-06 22:29:00|501.22|497.22|501.27|497.27|501.28|497.28|501.21|497.21|18
1615069750000|2021-03-06 22:29:10|501.28|497.28|501.28|497.28|501.29|497.29|501.26|497.26|15
1615069760000|2021-03-06 22:29:20|501.29|497.29|501.29|497.29|501.3|497.3|501.28|497.28|14
1615069770000|2021-03-06 22:29:30|501.28|497.28|501.28|497.28|501.3|497.3|501.28|497.28|11
1615069780000|2021-03-06 22:29:40|501.29|497.29|501.29|497.29|501.31|497.31|501.28|497.28|11
1615069790000|2021-03-06 22:29:50|501.3|497.3|501.31|497.31|501.31|497.31|501.29|497.29|15
1615069800000|2021-03-06 22:30:00|501.29|497.29|501.33|497.33|501.33|497.33|501.29|497.29|24
1615069810000|2021-03-06 22:30:10|501.32|497.32|501.33|497.33|501.33|497.33|501.32|497.32|12
1615069820000|2021-03-06 22:30:20|501.32|497.32|501.58|497.58|501.62|497.62|501.3|497.3|20
1615069830000|2021-03-06 22:30:30|501.53|497.53|501.63|497.63|501.63|497.63|501.51|497.51|14
1615069840000|2021-03-06 22:30:40|501.64|497.64|501.68|497.68|501.68|497.68|501.63|497.63|5
1615069850000|2021-03-06 22:30:50|501.7|497.7|501.74|497.74|501.78|497.78|501.69|497.69|21
1615069860000|2021-03-06 22:31:00|501.71|497.71|501.81|497.81|501.81|497.81|501.68|497.68|24
1615069870000|2021-03-06 22:31:10|501.8|497.8|501.71|497.71|501.86|497.86|501.62|497.62|20
1615069880000|2021-03-06 22:31:20|501.75|497.75|501.82|497.82|501.85|497.85|501.62|497.62|24
1615069890000|2021-03-06 22:31:30|501.83|497.83|501.85|497.85|501.86|497.86|501.69|497.69|19
1615069900000|2021-03-06 22:31:40|501.84|497.84|501.85|497.85|501.86|497.86|501.84|497.84|14
1615069910000|2021-03-06 22:31:50|501.84|497.84|501.85|497.85|501.85|497.85|501.82|497.82|5
1615069920000|2021-03-06 22:32:00|501.86|497.86|501.85|497.85|501.88|497.88|501.79|497.79|14
1615069930000|2021-03-06 22:32:10|501.84|497.84|501.8|497.8|501.86|497.86|501.79|497.79|18
1615069940000|2021-03-06 22:32:20|501.79|497.79|501.7|497.7|501.83|497.83|501.69|497.69|25
1615069950000|2021-03-06 22:32:30|501.58|497.58|501.83|497.83|501.83|497.83|501.58|497.58|21
1615069960000|2021-03-06 22:32:40|501.79|497.79|501.9|497.9|501.91|497.91|501.79|497.79|23
1615069970000|2021-03-06 22:32:50|501.89|497.89|501.79|497.79|501.91|497.91|501.79|497.79|10
1615069980000|2021-03-06 22:33:00|501.75|497.75|501.81|497.81|501.82|497.82|501.74|497.74|21
1615069990000|2021-03-06 22:33:10|501.8|497.8|501.85|497.85|501.86|497.86|501.79|497.79|15
1615070000000|2021-03-06 22:33:20|501.86|497.86|501.86|497.86|501.87|497.87|501.85|497.85|15
1615070010000|2021-03-06 22:33:30|501.87|497.87|501.86|497.86|501.87|497.87|501.86|497.86|12
1615070020000|2021-03-06 22:33:40|501.87|497.87|501.87|497.87|501.88|497.88|501.79|497.79|26
1615070030000|2021-03-06 22:33:50|501.86|497.86|501.88|497.88|501.89|497.89|501.86|497.86|14
1615070040000|2021-03-06 22:34:00|501.89|497.89|501.87|497.87|501.89|497.89|501.85|497.85|18
1615070050000|2021-03-06 22:34:10|501.86|497.86|501.88|497.88|501.88|497.88|501.86|497.86|13
1615070060000|2021-03-06 22:34:20|501.87|497.87|501.92|497.92|501.93|497.93|501.86|497.86|14
1615070070000|2021-03-06 22:34:30|501.93|497.93|501.99|497.99|502|498|501.93|497.93|9
1615070080000|2021-03-06 22:34:40|502|498|502|498|502|498|501.99|497.99|5
1615070090000|2021-03-06 22:34:50|501.99|497.99|502.03|498.03|502.03|498.03|501.99|497.99|6
1615070100000|2021-03-06 22:35:00|502.02|498.02|502.02|498.02|502.04|498.04|501.98|497.98|13
1615070110000|2021-03-06 22:35:10|502.03|498.03|502.02|498.02|502.03|498.03|502.02|498.02|8
1615070120000|2021-03-06 22:35:20|502.04|498.04|502.05|498.05|502.06|498.06|501.93|497.93|20
1615070130000|2021-03-06 22:35:30|502.06|498.06|502.09|498.09|502.11|498.11|501.98|497.98|17
1615070140000|2021-03-06 22:35:40|502.08|498.08|502.11|498.11|502.14|498.14|502.08|498.08|15
1615070150000|2021-03-06 22:35:50|502.19|498.19|502.12|498.12|502.2|498.2|502.12|498.12|21
1615070160000|2021-03-06 22:36:00|502.13|498.13|502.14|498.14|502.17|498.17|502.1|498.1|16
1615070170000|2021-03-06 22:36:10|502.11|498.11|502.11|498.11|502.14|498.14|502.04|498.04|22
1615070180000|2021-03-06 22:36:20|502.12|498.12|502.1|498.1|502.12|498.12|502.07|498.07|15
1615070190000|2021-03-06 22:36:30|502.08|498.08|502.06|498.06|502.09|498.09|502.02|498.02|19
1615070200000|2021-03-06 22:36:40|502.07|498.07|501.94|497.94|502.11|498.11|501.91|497.91|23
1615070210000|2021-03-06 22:36:50|501.95|497.95|501.72|497.72|501.95|497.95|501.71|497.71|22
1615070220000|2021-03-06 22:37:00|501.71|497.71|501.71|497.71|501.72|497.72|501.69|497.69|19
1615070230000|2021-03-06 22:37:10|501.7|497.7|501.66|497.66|501.71|497.71|501.64|497.64|18
1615070240000|2021-03-06 22:37:20|501.65|497.65|501.64|497.64|501.67|497.67|501.61|497.61|16
1615070250000|2021-03-06 22:37:30|501.65|497.65|501.68|497.68|501.69|497.69|501.65|497.65|15
1615070260000|2021-03-06 22:37:40|501.67|497.67|501.75|497.75|501.76|497.76|501.67|497.67|12
1615070270000|2021-03-06 22:37:50|501.76|497.76|501.89|497.89|501.9|497.9|501.76|497.76|21
1615070280000|2021-03-06 22:38:00|501.87|497.87|501.87|497.87|501.89|497.89|501.87|497.87|17
1615070290000|2021-03-06 22:38:10|501.88|497.88|501.89|497.89|501.91|497.91|501.87|497.87|18
1615070300000|2021-03-06 22:38:20|501.88|497.88|501.89|497.89|501.9|497.9|501.88|497.88|4
1615070310000|2021-03-06 22:38:30|501.93|497.93|501.91|497.91|501.94|497.94|501.86|497.86|23
1615070320000|2021-03-06 22:38:40|501.9|497.9|501.9|497.9|501.92|497.92|501.85|497.85|17
1615070330000|2021-03-06 22:38:50|501.89|497.89|501.91|497.91|501.91|497.91|501.88|497.88|22
1615070340000|2021-03-06 22:39:00|501.9|497.9|501.95|497.95|501.96|497.96|501.89|497.89|17
1615070350000|2021-03-06 22:39:10|501.94|497.94|501.94|497.94|501.95|497.95|501.93|497.93|9
1615070360000|2021-03-06 22:39:20|501.93|497.93|501.95|497.95|501.95|497.95|501.92|497.92|9
1615070370000|2021-03-06 22:39:30|501.94|497.94|501.94|497.94|501.97|497.97|501.94|497.94|8
1615070380000|2021-03-06 22:39:40|501.95|497.95|501.93|497.93|501.95|497.95|501.93|497.93|2
1615070390000|2021-03-06 22:39:50|501.94|497.94|502.05|498.05|502.05|498.05|501.94|497.94|3
1615070400000|2021-03-06 22:40:00|502.06|498.06|502.05|498.05|502.08|498.08|502.04|498.04|8
1615070410000|2021-03-06 22:40:10|502.04|498.04|502.08|498.08|502.08|498.08|502.04|498.04|6
1615070420000|2021-03-06 22:40:20|502.05|498.05|502.05|498.05|502.06|498.06|502.05|498.05|7
1615070430000|2021-03-06 22:40:30|502.04|498.04|502.85|498.85|502.87|498.87|502.04|498.04|20
1615070440000|2021-03-06 22:40:40|502.84|498.84|503.37|499.37|503.38|499.38|502.8|498.8|31
1615070450000|2021-03-06 22:40:50|503.35|499.35|503.62|499.62|503.65|499.65|503.35|499.35|21
1615070460000|2021-03-06 22:41:00|503.6|499.6|503.63|499.63|503.63|499.63|503.52|499.52|22
1615070470000|2021-03-06 22:41:10|503.62|499.62|503.58|499.58|503.62|499.62|503.57|499.57|14
1615070480000|2021-03-06 22:41:20|503.57|499.57|503.51|499.51|503.6|499.6|503.5|499.5|20
1615070490000|2021-03-06 22:41:30|503.52|499.52|503.63|499.63|503.64|499.64|503.46|499.46|19
1615070500000|2021-03-06 22:41:40|503.71|499.71|503.62|499.62|503.73|499.73|503.62|499.62|12
1615070510000|2021-03-06 22:41:50|503.64|499.64|503.64|499.64|503.65|499.65|503.64|499.64|3
1615070520000|2021-03-06 22:42:00|503.63|499.63|503.66|499.66|503.68|499.68|503.63|499.63|14
1615070530000|2021-03-06 22:42:10|503.67|499.67|503.68|499.68|503.69|499.69|503.67|499.67|6
1615070540000|2021-03-06 22:42:20|503.67|499.67|503.68|499.68|503.69|499.69|503.66|499.66|12
1615070550000|2021-03-06 22:42:30|503.69|499.69|503.68|499.68|503.71|499.71|503.66|499.66|7
1615070560000|2021-03-06 22:42:40|503.69|499.69|503.7|499.7|503.71|499.71|503.67|499.67|11
1615070570000|2021-03-06 22:42:50|503.67|499.67|503.67|499.67|503.67|499.67|503.67|499.67|1
1615070580000|2021-03-06 22:43:00|503.68|499.68|503.67|499.67|503.68|499.68|503.67|499.67|2
1615070590000|2021-03-06 22:43:10|503.69|499.69|503.68|499.68|503.69|499.69|503.68|499.68|14
1615070600000|2021-03-06 22:43:20|503.67|499.67|503.67|499.67|503.67|499.67|503.67|499.67|1
1615070610000|2021-03-06 22:43:30|503.68|499.68|503.7|499.7|503.71|499.71|503.67|499.67|7
1615070620000|2021-03-06 22:43:40|503.71|499.71|503.7|499.7|503.71|499.71|503.7|499.7|10
1615070630000|2021-03-06 22:43:50|503.69|499.69|503.7|499.7|503.71|499.71|503.69|499.69|4
1615070650000|2021-03-06 22:44:10|503.71|499.71|503.71|499.71|503.71|499.71|503.7|499.7|5
1615070660000|2021-03-06 22:44:20|503.7|499.7|503.7|499.7|503.7|499.7|503.7|499.7|1
1615070680000|2021-03-06 22:44:40|503.71|499.71|503.8|499.8|503.83|499.83|503.71|499.71|11
1615070690000|2021-03-06 22:44:50|503.83|499.83|503.78|499.78|503.83|499.83|503.77|499.77|7
1615070710000|2021-03-06 22:45:10|503.79|499.79|503.78|499.78|503.79|499.79|503.77|499.77|8
1615070720000|2021-03-06 22:45:20|503.77|499.77|503.78|499.78|503.78|499.78|503.77|499.77|8
1615070730000|2021-03-06 22:45:30|503.77|499.77|503.79|499.79|503.79|499.79|503.74|499.74|8
1615070740000|2021-03-06 22:45:40|503.78|499.78|503.78|499.78|503.8|499.8|503.78|499.78|9
1615070750000|2021-03-06 22:45:50|503.79|499.79|503.81|499.81|503.84|499.84|503.79|499.79|9
1615070760000|2021-03-06 22:46:00|503.8|499.8|503.81|499.81|503.82|499.82|503.8|499.8|7
1615070770000|2021-03-06 22:46:10|503.8|499.8|503.78|499.78|503.88|499.88|503.75|499.75|14
1615070780000|2021-03-06 22:46:20|503.77|499.77|503.83|499.83|503.87|499.87|503.77|499.77|16
1615070790000|2021-03-06 22:46:30|503.84|499.84|503.77|499.77|503.85|499.85|503.75|499.75|18
1615070800000|2021-03-06 22:46:40|503.76|499.76|503.75|499.75|503.79|499.79|503.7|499.7|19
1615070810000|2021-03-06 22:46:50|503.76|499.76|503.76|499.76|503.89|499.89|503.72|499.72|23
1615070820000|2021-03-06 22:47:00|503.78|499.78|503.89|499.89|503.89|499.89|503.75|499.75|22
1615070830000|2021-03-06 22:47:10|503.87|499.87|503.8|499.8|503.87|499.87|503.79|499.79|10
1615070840000|2021-03-06 22:47:20|503.79|499.79|503.77|499.77|503.84|499.84|503.77|499.77|12
1615070850000|2021-03-06 22:47:30|503.75|499.75|503.76|499.76|503.78|499.78|503.74|499.74|24
1615070860000|2021-03-06 22:47:40|503.77|499.77|503.79|499.79|503.84|499.84|503.7|499.7|20
1615070870000|2021-03-06 22:47:50|503.73|499.73|503.76|499.76|503.77|499.77|503.66|499.66|23
1615070880000|2021-03-06 22:48:00|503.72|499.72|503.81|499.81|503.86|499.86|503.71|499.71|21
1615070890000|2021-03-06 22:48:10|503.82|499.82|503.82|499.82|503.83|499.83|503.79|499.79|16
1615070900000|2021-03-06 22:48:20|503.81|499.81|503.79|499.79|503.82|499.82|503.78|499.78|8
1615070910000|2021-03-06 22:48:30|503.81|499.81|503.84|499.84|503.88|499.88|503.78|499.78|17
1615070920000|2021-03-06 22:48:40|503.86|499.86|503.82|499.82|503.86|499.86|503.82|499.82|12
1615070930000|2021-03-06 22:48:50|503.83|499.83|503.82|499.82|503.83|499.83|503.8|499.8|8
1615070940000|2021-03-06 22:49:00|503.8|499.8|503.84|499.84|503.84|499.84|503.8|499.8|6
1615070950000|2021-03-06 22:49:10|503.79|499.79|503.78|499.78|503.81|499.81|503.68|499.68|15
1615070960000|2021-03-06 22:49:20|503.79|499.79|503.69|499.69|503.79|499.79|503.68|499.68|21
1615070970000|2021-03-06 22:49:30|503.7|499.7|503.78|499.78|503.78|499.78|503.67|499.67|21
1615070980000|2021-03-06 22:49:40|503.72|499.72|503.76|499.76|503.8|499.8|503.72|499.72|26
1615070990000|2021-03-06 22:49:50|503.8|499.8|503.75|499.75|503.8|499.8|503.74|499.74|22
1615071000000|2021-03-06 22:50:00|503.74|499.74|503.73|499.73|503.76|499.76|503.73|499.73|9
1615071010000|2021-03-06 22:50:10|503.74|499.74|503.74|499.74|503.77|499.77|503.73|499.73|16
1615071020000|2021-03-06 22:50:20|503.72|499.72|503.74|499.74|503.75|499.75|503.72|499.72|8
1615071030000|2021-03-06 22:50:30|503.75|499.75|503.75|499.75|503.75|499.75|503.72|499.72|18
1615071040000|2021-03-06 22:50:40|503.76|499.76|503.87|499.87|503.88|499.88|503.76|499.76|16
1615071050000|2021-03-06 22:50:50|503.88|499.88|503.88|499.88|503.88|499.88|503.87|499.87|9
1615071060000|2021-03-06 22:51:00|503.87|499.87|503.89|499.89|503.89|499.89|503.86|499.86|5
1615071070000|2021-03-06 22:51:10|503.88|499.88|503.89|499.89|503.91|499.91|503.88|499.88|15
1615071080000|2021-03-06 22:51:20|503.88|499.88|503.9|499.9|503.92|499.92|503.85|499.85|10
1615071090000|2021-03-06 22:51:30|503.92|499.92|504.1|500.1|504.1|500.1|503.88|499.88|14
1615071100000|2021-03-06 22:51:40|504.12|500.12|504.11|500.11|504.13|500.13|504.1|500.1|11
1615071110000|2021-03-06 22:51:50|504.13|500.13|504.15|500.15|504.15|500.15|504.12|500.12|7
1615071120000|2021-03-06 22:52:00|504.26|500.26|504.16|500.16|504.26|500.26|504.16|500.16|4
1615071130000|2021-03-06 22:52:10|504.15|500.15|504.16|500.16|504.16|500.16|504.15|500.15|2
1615071140000|2021-03-06 22:52:20|504.12|500.12|504.07|500.07|504.22|500.22|504.05|500.05|17
1615071150000|2021-03-06 22:52:30|504.06|500.06|504.16|500.16|504.19|500.19|504.06|500.06|14
1615071160000|2021-03-06 22:52:40|504.17|500.17|504.25|500.25|504.28|500.28|504.15|500.15|20
1615071170000|2021-03-06 22:52:50|504.23|500.23|504.25|500.25|504.27|500.27|504.2|500.2|16
1615071180000|2021-03-06 22:53:00|504.26|500.26|504.26|500.26|504.28|500.28|504.23|500.23|21
1615071190000|2021-03-06 22:53:10|504.28|500.28|504.23|500.23|504.28|500.28|504.23|500.23|16
1615071200000|2021-03-06 22:53:20|504.28|500.28|504.28|500.28|504.31|500.31|504.27|500.27|18
1615071210000|2021-03-06 22:53:30|504.25|500.25|504.29|500.29|504.36|500.36|504.25|500.25|14
1615071220000|2021-03-06 22:53:40|504.28|500.28|504.28|500.28|504.29|500.29|504.26|500.26|10
1615071230000|2021-03-06 22:53:50|504.27|500.27|504.28|500.28|504.31|500.31|504.27|500.27|4
1615071240000|2021-03-06 22:54:00|504.29|500.29|504.28|500.28|504.3|500.3|504.25|500.25|4
1615071250000|2021-03-06 22:54:10|504.27|500.27|504.33|500.33|504.33|500.33|504.25|500.25|13
1615071260000|2021-03-06 22:54:20|504.34|500.34|504.36|500.36|504.37|500.37|504.32|500.32|11
1615071270000|2021-03-06 22:54:30|504.35|500.35|504.36|500.36|504.36|500.36|504.34|500.34|8
1615071280000|2021-03-06 22:54:40|504.35|500.35|504.36|500.36|504.36|500.36|504.35|500.35|6
1615071290000|2021-03-06 22:54:50|504.35|500.35|504.12|500.12|504.36|500.36|504.11|500.11|16
1615071300000|2021-03-06 22:55:00|504.11|500.11|504.03|500.03|504.19|500.19|504.03|500.03|17
1615071310000|2021-03-06 22:55:10|504.1|500.1|504.16|500.16|504.2|500.2|504.1|500.1|21
1615071320000|2021-03-06 22:55:20|504.17|500.17|504.18|500.18|504.22|500.22|504.17|500.17|10
1615071330000|2021-03-06 22:55:30|504.19|500.19|504.18|500.18|504.19|500.19|504.16|500.16|4
1615071340000|2021-03-06 22:55:40|504.07|500.07|504.2|500.2|504.2|500.2|504.06|500.06|22
1615071350000|2021-03-06 22:55:50|504.19|500.19|504.19|500.19|504.2|500.2|504.16|500.16|7
1615071360000|2021-03-06 22:56:00|504.2|500.2|504.17|500.17|504.2|500.2|504.15|500.15|16
1615071370000|2021-03-06 22:56:10|504.14|500.14|504.14|500.14|504.15|500.15|504.13|500.13|9
1615071380000|2021-03-06 22:56:20|504.13|500.13|504.13|500.13|504.13|500.13|504.1|500.1|8
1615071390000|2021-03-06 22:56:30|504.12|500.12|504.07|500.07|504.14|500.14|504.07|500.07|10
1615071400000|2021-03-06 22:56:40|504.16|500.16|504.15|500.15|504.19|500.19|504.08|500.08|28
1615071410000|2021-03-06 22:56:50|504.03|500.03|504.16|500.16|504.2|500.2|504.03|500.03|22
1615071420000|2021-03-06 22:57:00|504.15|500.15|503.96|499.96|504.17|500.17|503.96|499.96|20
1615071430000|2021-03-06 22:57:10|503.95|499.95|503.87|499.87|503.95|499.95|503.87|499.87|14
1615071440000|2021-03-06 22:57:20|503.89|499.89|503.79|499.79|503.89|499.89|503.66|499.66|28
1615071450000|2021-03-06 22:57:30|503.8|499.8|503.44|499.44|503.81|499.81|503.41|499.41|31
1615071460000|2021-03-06 22:57:40|503.46|499.46|503.49|499.49|503.64|499.64|503.43|499.43|21
1615071470000|2021-03-06 22:57:50|503.5|499.5|503.42|499.42|503.5|499.5|503.32|499.32|22
1615071480000|2021-03-06 22:58:00|503.41|499.41|502.82|498.82|503.41|499.41|502.79|498.79|32
1615071490000|2021-03-06 22:58:10|502.83|498.83|502.85|498.85|502.96|498.96|502.73|498.73|29
1615071500000|2021-03-06 22:58:20|502.78|498.78|502.75|498.75|502.88|498.88|502.74|498.74|14
1615071510000|2021-03-06 22:58:30|502.76|498.76|502.88|498.88|502.88|498.88|502.71|498.71|19
1615071520000|2021-03-06 22:58:40|502.81|498.81|502.86|498.86|502.91|498.91|502.66|498.66|28
1615071530000|2021-03-06 22:58:50|502.82|498.82|502.84|498.84|502.84|498.84|502.65|498.65|27
1615071540000|2021-03-06 22:59:00|502.74|498.74|502.71|498.71|502.83|498.83|502.59|498.59|20
1615071550000|2021-03-06 22:59:10|502.63|498.63|502.88|498.88|502.88|498.88|502.62|498.62|21
1615071560000|2021-03-06 22:59:20|502.85|498.85|503.16|499.16|503.21|499.21|502.83|498.83|26
1615071570000|2021-03-06 22:59:30|503.17|499.17|503.17|499.17|503.17|499.17|503.14|499.14|16
1615071580000|2021-03-06 22:59:40|503.16|499.16|503.2|499.2|503.27|499.27|503.15|499.15|15
1615071590000|2021-03-06 22:59:50|503.17|499.17|503.11|499.11|503.17|499.17|503.1|499.1|17
1615071600000|2021-03-06 23:00:00|503.26|499.26|503.29|499.29|503.29|499.29|502.91|498.91|36
1615071610000|2021-03-06 23:00:10|503.23|499.23|503.8|499.8|503.85|499.85|503.23|499.23|28
1615071620000|2021-03-06 23:00:20|503.92|499.92|504.23|500.23|504.28|500.28|503.83|499.83|32
1615071630000|2021-03-06 23:00:30|504.24|500.24|504.32|500.32|504.36|500.36|503.96|499.96|20
1615071640000|2021-03-06 23:00:40|504.26|500.26|504.48|500.48|504.59|500.59|504.11|500.11|20
1615071650000|2021-03-06 23:00:50|504.49|500.49|504.51|500.51|504.51|500.51|504.37|500.37|19
1615071660000|2021-03-06 23:01:00|504.37|500.37|504.65|500.65|504.65|500.65|504.34|500.34|23
1615071670000|2021-03-06 23:01:10|504.64|500.64|504.03|500.03|504.64|500.64|504.03|500.03|24
1615071680000|2021-03-06 23:01:20|504.49|500.49|504.92|500.92|504.93|500.93|504.49|500.49|32
1615071690000|2021-03-06 23:01:30|504.93|500.93|504.98|500.98|504.98|500.98|504.93|500.93|19
1615071700000|2021-03-06 23:01:40|504.97|500.97|504.97|500.97|504.98|500.98|504.96|500.96|11
1615071710000|2021-03-06 23:01:50|504.96|500.96|504.88|500.88|504.96|500.96|504.88|500.88|8
1615071720000|2021-03-06 23:02:00|504.9|500.9|504.91|500.91|504.92|500.92|504.89|500.89|8
1615071730000|2021-03-06 23:02:10|504.92|500.92|504.99|500.99|505.02|501.02|504.92|500.92|7
1615071740000|2021-03-06 23:02:20|504.98|500.98|504.99|500.99|504.99|500.99|504.98|500.98|4
1615071750000|2021-03-06 23:02:30|504.98|500.98|505.02|501.02|505.02|501.02|504.98|500.98|11
1615071760000|2021-03-06 23:02:40|505.01|501.01|505.12|501.12|505.14|501.14|504.93|500.93|12
1615071770000|2021-03-06 23:02:50|505.13|501.13|505.12|501.12|505.15|501.15|505.12|501.12|14
1615071780000|2021-03-06 23:03:00|505.11|501.11|505.16|501.16|505.16|501.16|505.11|501.11|5
1615071790000|2021-03-06 23:03:10|505.17|501.17|505.17|501.17|505.17|501.17|505.17|501.17|1
1615071800000|2021-03-06 23:03:20|505.11|501.11|504.93|500.93|505.16|501.16|504.92|500.92|19
1615071810000|2021-03-06 23:03:30|504.91|500.91|504.95|500.95|504.96|500.96|504.89|500.89|7
1615071820000|2021-03-06 23:03:40|504.94|500.94|504.94|500.94|504.94|500.94|504.91|500.91|15
1615071830000|2021-03-06 23:03:50|504.93|500.93|504.94|500.94|504.96|500.96|504.92|500.92|11
1615071840000|2021-03-06 23:04:00|504.93|500.93|504.97|500.97|504.99|500.99|504.93|500.93|11
1615071850000|2021-03-06 23:04:10|504.98|500.98|505.01|501.01|505.03|501.03|504.96|500.96|10
1615071860000|2021-03-06 23:04:20|504.81|500.81|504.64|500.64|504.9|500.9|504.64|500.64|17
1615071870000|2021-03-06 23:04:30|504.61|500.61|504.55|500.55|504.61|500.61|504.54|500.54|13
1615071880000|2021-03-06 23:04:40|504.51|500.51|504.11|500.11|504.51|500.51|504.1|500.1|26
1615071890000|2021-03-06 23:04:50|504.15|500.15|504.08|500.08|504.15|500.15|503.99|499.99|15
1615071900000|2021-03-06 23:05:00|504.1|500.1|504.68|500.68|504.68|500.68|504.04|500.04|26
1615071910000|2021-03-06 23:05:10|504.69|500.69|504.59|500.59|504.71|500.71|504.59|500.59|16
1615071920000|2021-03-06 23:05:20|504.54|500.54|504.28|500.28|504.55|500.55|504.28|500.28|28
1615071930000|2021-03-06 23:05:30|504.21|500.21|504.12|500.12|504.35|500.35|504.12|500.12|27
1615071940000|2021-03-06 23:05:40|504.32|500.32|504.45|500.45|504.51|500.51|504.21|500.21|21
1615071950000|2021-03-06 23:05:50|504.46|500.46|504.48|500.48|504.55|500.55|504.24|500.24|26
1615071960000|2021-03-06 23:06:00|504.49|500.49|504.6|500.6|504.71|500.71|504.41|500.41|34
1615071970000|2021-03-06 23:06:10|504.7|500.7|504.71|500.71|504.71|500.71|504.58|500.58|24
1615071980000|2021-03-06 23:06:20|504.66|500.66|504.69|500.69|504.69|500.69|504.54|500.54|14
1615071990000|2021-03-06 23:06:30|504.68|500.68|504.66|500.66|504.69|500.69|504.66|500.66|13
1615072000000|2021-03-06 23:06:40|504.67|500.67|504.64|500.64|504.74|500.74|504.63|500.63|16
1615072010000|2021-03-06 23:06:50|504.63|500.63|504.73|500.73|504.73|500.73|504.62|500.62|16
1615072020000|2021-03-06 23:07:00|504.72|500.72|504.73|500.73|504.73|500.73|504.72|500.72|2
1615072030000|2021-03-06 23:07:10|504.72|500.72|504.73|500.73|504.73|500.73|504.72|500.72|2
1615072040000|2021-03-06 23:07:20|504.7|500.7|504.43|500.43|504.73|500.73|504.41|500.41|23
1615072050000|2021-03-06 23:07:30|504.42|500.42|504.49|500.49|504.5|500.5|504.41|500.41|17
1615072060000|2021-03-06 23:07:40|504.5|500.5|504.6|500.6|504.64|500.64|504.46|500.46|22
1615072070000|2021-03-06 23:07:50|504.59|500.59|504.65|500.65|504.68|500.68|504.55|500.55|15
1615072080000|2021-03-06 23:08:00|504.64|500.64|504.69|500.69|504.73|500.73|504.56|500.56|18
1615072090000|2021-03-06 23:08:10|504.7|500.7|504.64|500.64|504.7|500.7|504.63|500.63|20
1615072100000|2021-03-06 23:08:20|504.57|500.57|504.68|500.68|504.69|500.69|504.57|500.57|24
1615072110000|2021-03-06 23:08:30|504.67|500.67|504.73|500.73|504.74|500.74|504.67|500.67|16
1615072120000|2021-03-06 23:08:40|504.74|500.74|504.65|500.65|504.74|500.74|504.65|500.65|11
1615072130000|2021-03-06 23:08:50|504.67|500.67|504.76|500.76|504.77|500.77|504.62|500.62|26
1615072140000|2021-03-06 23:09:00|504.77|500.77|504.85|500.85|504.85|500.85|504.73|500.73|6
1615072150000|2021-03-06 23:09:10|504.73|500.73|504.83|500.83|504.97|500.97|504.72|500.72|29
1615072160000|2021-03-06 23:09:20|504.82|500.82|504.87|500.87|504.9|500.9|504.7|500.7|30
1615072170000|2021-03-06 23:09:30|504.89|500.89|504.98|500.98|505.02|501.02|504.89|500.89|21
1615072180000|2021-03-06 23:09:40|504.99|500.99|505.07|501.07|505.07|501.07|504.93|500.93|16
1615072190000|2021-03-06 23:09:50|505.11|501.11|505.14|501.14|505.14|501.14|505.02|501.02|19
1615072200000|2021-03-06 23:10:00|505.12|501.12|505.13|501.13|505.14|501.14|505.11|501.11|13
1615072210000|2021-03-06 23:10:10|505.06|501.06|505.04|501.04|505.13|501.13|505.04|501.04|19
1615072220000|2021-03-06 23:10:20|505.03|501.03|504.97|500.97|505.03|501.03|504.92|500.92|12
1615072230000|2021-03-06 23:10:30|504.98|500.98|505|501|505|501|504.95|500.95|8
1615072240000|2021-03-06 23:10:40|504.99|500.99|504.9|500.9|504.99|500.99|504.85|500.85|10
1615072250000|2021-03-06 23:10:50|504.88|500.88|504.73|500.73|504.91|500.91|504.68|500.68|24
1615072260000|2021-03-06 23:11:00|504.72|500.72|504.43|500.43|504.72|500.72|504.34|500.34|29
1615072270000|2021-03-06 23:11:10|504.42|500.42|504.44|500.44|504.46|500.46|504.42|500.42|12
1615072280000|2021-03-06 23:11:20|504.43|500.43|504.29|500.29|504.45|500.45|504.29|500.29|12
1615072290000|2021-03-06 23:11:30|504.28|500.28|504.26|500.26|504.31|500.31|504.13|500.13|27
1615072300000|2021-03-06 23:11:40|504.3|500.3|503.94|499.94|504.34|500.34|503.94|499.94|26
1615072310000|2021-03-06 23:11:50|503.91|499.91|503.86|499.86|503.93|499.93|503.76|499.76|23
1615072320000|2021-03-06 23:12:00|503.89|499.89|503.84|499.84|503.92|499.92|503.72|499.72|33
1615072330000|2021-03-06 23:12:10|503.85|499.85|503.51|499.51|503.88|499.88|503.48|499.48|27
1615072340000|2021-03-06 23:12:20|503.56|499.56|503.61|499.61|503.61|499.61|503.22|499.22|28
1615072350000|2021-03-06 23:12:30|503.6|499.6|503.27|499.27|503.6|499.6|503.24|499.24|30
1615072360000|2021-03-06 23:12:40|503.26|499.26|503.18|499.18|503.26|499.26|503.18|499.18|18
1615072370000|2021-03-06 23:12:50|503.17|499.17|503.08|499.08|503.26|499.26|503.07|499.07|21
1615072380000|2021-03-06 23:13:00|503.07|499.07|503.14|499.14|503.14|499.14|503.07|499.07|8
1615072390000|2021-03-06 23:13:10|503.13|499.13|502.96|498.96|503.13|499.13|502.95|498.95|23
1615072400000|2021-03-06 23:13:20|502.93|498.93|502.98|498.98|502.99|498.99|502.91|498.91|20
1615072410000|2021-03-06 23:13:30|502.96|498.96|503|499|503.1|499.1|502.96|498.96|13
1615072420000|2021-03-06 23:13:40|502.96|498.96|502.98|498.98|503.02|499.02|502.96|498.96|18
1615072430000|2021-03-06 23:13:50|502.95|498.95|503.03|499.03|503.03|499.03|502.92|498.92|24
1615072440000|2021-03-06 23:14:00|503.08|499.08|503.15|499.15|503.15|499.15|503.03|499.03|21
1615072450000|2021-03-06 23:14:10|503.14|499.14|503.14|499.14|503.19|499.19|503.09|499.09|21
1615072460000|2021-03-06 23:14:20|503.13|499.13|503.04|499.04|503.13|499.13|503.02|499.02|17
1615072470000|2021-03-06 23:14:30|503.06|499.06|503.13|499.13|503.17|499.17|503.01|499.01|14
1615072480000|2021-03-06 23:14:40|503.12|499.12|503.12|499.12|503.13|499.13|503.11|499.11|7
1615072490000|2021-03-06 23:14:50|503.11|499.11|503.1|499.1|503.12|499.12|503.02|499.02|15
1615072500000|2021-03-06 23:15:00|503.09|499.09|503.22|499.22|503.24|499.24|503.09|499.09|19
1615072510000|2021-03-06 23:15:10|503.2|499.2|503.2|499.2|503.22|499.22|503.2|499.2|7
1615072520000|2021-03-06 23:15:20|503.21|499.21|503.12|499.12|503.21|499.21|503.12|499.12|17
1615072530000|2021-03-06 23:15:30|503.14|499.14|503.22|499.22|503.23|499.23|503.12|499.12|12
1615072540000|2021-03-06 23:15:40|503.21|499.21|503.18|499.18|503.21|499.21|503.18|499.18|6
1615072560000|2021-03-06 23:16:00|503.2|499.2|503.22|499.22|503.22|499.22|503.2|499.2|2
1615072570000|2021-03-06 23:16:10|503.23|499.23|503.23|499.23|503.24|499.24|503.2|499.2|11
1615072580000|2021-03-06 23:16:20|503.22|499.22|503.2|499.2|503.23|499.23|503.2|499.2|17
1615072590000|2021-03-06 23:16:30|503.19|499.19|503.2|499.2|503.22|499.22|503.19|499.19|16
1615072600000|2021-03-06 23:16:40|503.21|499.21|503.22|499.22|503.22|499.22|503.19|499.19|9
1615072610000|2021-03-06 23:16:50|503.23|499.23|503.29|499.29|503.34|499.34|503.23|499.23|17
1615072620000|2021-03-06 23:17:00|503.28|499.28|503.29|499.29|503.29|499.29|503.28|499.28|2
1615072630000|2021-03-06 23:17:10|503.3|499.3|503.36|499.36|503.39|499.39|503.29|499.29|11
1615072640000|2021-03-06 23:17:20|503.37|499.37|503.29|499.29|503.37|499.37|503.23|499.23|21
1615072650000|2021-03-06 23:17:30|503.3|499.3|503.34|499.34|503.35|499.35|503.3|499.3|9
1615072660000|2021-03-06 23:17:40|503.35|499.35|503.42|499.42|503.45|499.45|503.35|499.35|9
1615072670000|2021-03-06 23:17:50|503.41|499.41|503.33|499.33|503.45|499.45|503.33|499.33|19
1615072680000|2021-03-06 23:18:00|503.34|499.34|503.38|499.38|503.38|499.38|503.29|499.29|12
1615072690000|2021-03-06 23:18:10|503.37|499.37|503.41|499.41|503.45|499.45|503.33|499.33|21
1615072700000|2021-03-06 23:18:20|503.43|499.43|503.41|499.41|503.43|499.43|503.39|499.39|5
1615072710000|2021-03-06 23:18:30|503.4|499.4|503.39|499.39|503.42|499.42|503.39|499.39|10
1615072720000|2021-03-06 23:18:40|503.4|499.4|503.41|499.41|503.42|499.42|503.38|499.38|13
1615072730000|2021-03-06 23:18:50|503.4|499.4|503.21|499.21|503.48|499.48|503.21|499.21|23
1615072740000|2021-03-06 23:19:00|503.22|499.22|503.43|499.43|503.43|499.43|503.21|499.21|25
1615072750000|2021-03-06 23:19:10|503.39|499.39|503.46|499.46|503.47|499.47|503.39|499.39|20
1615072760000|2021-03-06 23:19:20|503.45|499.45|503.5|499.5|503.5|499.5|503.44|499.44|4
1615072770000|2021-03-06 23:19:30|503.51|499.51|503.57|499.57|503.59|499.59|503.5|499.5|21
1615072780000|2021-03-06 23:19:40|503.56|499.56|503.57|499.57|503.58|499.58|503.56|499.56|8
1615072790000|2021-03-06 23:19:50|503.56|499.56|503.62|499.62|503.62|499.62|503.56|499.56|16
1615072800000|2021-03-06 23:20:00|503.63|499.63|503.67|499.67|503.67|499.67|503.61|499.61|15
1615072810000|2021-03-06 23:20:10|503.66|499.66|503.64|499.64|503.67|499.67|503.64|499.64|9
1615072820000|2021-03-06 23:20:20|503.65|499.65|503.65|499.65|503.66|499.66|503.63|499.63|9
1615072830000|2021-03-06 23:20:30|503.66|499.66|503.47|499.47|503.71|499.71|503.46|499.46|27
1615072840000|2021-03-06 23:20:40|503.46|499.46|503.37|499.37|503.5|499.5|503.31|499.31|20
1615072850000|2021-03-06 23:20:50|503.36|499.36|503.3|499.3|503.37|499.37|503.28|499.28|18
1615072860000|2021-03-06 23:21:00|503.29|499.29|503.59|499.59|503.59|499.59|503.27|499.27|22
1615072870000|2021-03-06 23:21:10|503.49|499.49|503.47|499.47|503.55|499.55|503.44|499.44|21
1615072880000|2021-03-06 23:21:20|503.46|499.46|503.45|499.45|503.56|499.56|503.44|499.44|12
1615072890000|2021-03-06 23:21:30|503.44|499.44|503.46|499.46|503.54|499.54|503.43|499.43|13
1615072900000|2021-03-06 23:21:40|503.47|499.47|503.63|499.63|503.63|499.63|503.46|499.46|23
1615072910000|2021-03-06 23:21:50|503.5|499.5|503.55|499.55|503.59|499.59|503.48|499.48|28
1615072920000|2021-03-06 23:22:00|503.56|499.56|503.64|499.64|503.64|499.64|503.54|499.54|21
1615072930000|2021-03-06 23:22:10|503.61|499.61|503.35|499.35|503.62|499.62|503.31|499.31|29
1615072940000|2021-03-06 23:22:20|503.33|499.33|503.44|499.44|503.53|499.53|503.32|499.32|23
1615072950000|2021-03-06 23:22:30|503.43|499.43|503.36|499.36|503.43|499.43|503.36|499.36|18
1615072960000|2021-03-06 23:22:40|503.35|499.35|503.35|499.35|503.36|499.36|503.32|499.32|13
1615072970000|2021-03-06 23:22:50|503.34|499.34|503.35|499.35|503.38|499.38|503.34|499.34|15
1615072980000|2021-03-06 23:23:00|503.36|499.36|503.43|499.43|503.47|499.47|503.34|499.34|17
1615072990000|2021-03-06 23:23:10|503.46|499.46|503.46|499.46|503.46|499.46|503.41|499.41|14
1615073000000|2021-03-06 23:23:20|503.47|499.47|503.48|499.48|503.48|499.48|503.46|499.46|13
1615073010000|2021-03-06 23:23:30|503.46|499.46|503.49|499.49|503.59|499.59|503.46|499.46|23
1615073020000|2021-03-06 23:23:40|503.5|499.5|503.35|499.35|503.51|499.51|503.34|499.34|21
1615073030000|2021-03-06 23:23:50|503.34|499.34|503.31|499.31|503.36|499.36|503.3|499.3|16
1615073040000|2021-03-06 23:24:00|503.3|499.3|503.07|499.07|503.31|499.31|503.07|499.07|21
1615073050000|2021-03-06 23:24:10|503.08|499.08|503.09|499.09|503.11|499.11|503.07|499.07|16
1615073060000|2021-03-06 23:24:20|503.08|499.08|503.12|499.12|503.28|499.28|503.08|499.08|17
1615073070000|2021-03-06 23:24:30|503.16|499.16|503.11|499.11|503.3|499.3|503.11|499.11|28
1615073080000|2021-03-06 23:24:40|503.1|499.1|503.2|499.2|503.21|499.21|503.1|499.1|19
1615073090000|2021-03-06 23:24:50|503.19|499.19|503.1|499.1|503.2|499.2|503.09|499.09|21
1615073100000|2021-03-06 23:25:00|503.11|499.11|503.42|499.42|503.57|499.57|503.03|499.03|30
1615073110000|2021-03-06 23:25:10|503.47|499.47|503.74|499.74|503.91|499.91|503.43|499.43|25
1615073120000|2021-03-06 23:25:20|503.88|499.88|504.07|500.07|504.08|500.08|503.82|499.82|31
1615073130000|2021-03-06 23:25:30|504.06|500.06|504.14|500.14|504.17|500.17|504.05|500.05|20
1615073140000|2021-03-06 23:25:40|504.16|500.16|504.2|500.2|504.23|500.23|504.16|500.16|13
1615073150000|2021-03-06 23:25:50|504.19|500.19|503.83|499.83|504.19|500.19|503.83|499.83|21
1615073160000|2021-03-06 23:26:00|503.86|499.86|504.14|500.14|504.14|500.14|503.86|499.86|25
1615073170000|2021-03-06 23:26:10|504.11|500.11|504.09|500.09|504.16|500.16|503.98|499.98|33
1615073180000|2021-03-06 23:26:20|504.08|500.08|504.06|500.06|504.08|500.08|503.9|499.9|31
1615073190000|2021-03-06 23:26:30|504.03|500.03|503.94|499.94|504.05|500.05|503.93|499.93|24
1615073200000|2021-03-06 23:26:40|503.93|499.93|503.98|499.98|504|500|503.93|499.93|21
1615073210000|2021-03-06 23:26:50|503.96|499.96|503.76|499.76|503.96|499.96|503.73|499.73|17
1615073220000|2021-03-06 23:27:00|503.75|499.75|503.66|499.66|503.77|499.77|503.66|499.66|12
1615073230000|2021-03-06 23:27:10|503.68|499.68|503.68|499.68|503.7|499.7|503.66|499.66|14
1615073240000|2021-03-06 23:27:20|503.69|499.69|503.51|499.51|503.69|499.69|503.48|499.48|17
1615073250000|2021-03-06 23:27:30|503.49|499.49|503.44|499.44|503.49|499.49|503.41|499.41|15
1615073260000|2021-03-06 23:27:40|503.46|499.46|503.24|499.24|503.46|499.46|503.21|499.21|24
1615073270000|2021-03-06 23:27:50|503.25|499.25|503.22|499.22|503.25|499.25|503.19|499.19|25
1615073280000|2021-03-06 23:28:00|503.23|499.23|503.43|499.43|503.43|499.43|503.21|499.21|30
1615073290000|2021-03-06 23:28:10|503.5|499.5|503.5|499.5|503.5|499.5|503.45|499.45|23
1615073300000|2021-03-06 23:28:20|503.51|499.51|503.35|499.35|503.54|499.54|503.35|499.35|18
1615073310000|2021-03-06 23:28:30|503.3|499.3|503.23|499.23|503.37|499.37|503.23|499.23|24
1615073320000|2021-03-06 23:28:40|503.21|499.21|503.32|499.32|503.34|499.34|503.17|499.17|24
1615073330000|2021-03-06 23:28:50|503.33|499.33|503.32|499.32|503.34|499.34|503.31|499.31|12
1615073340000|2021-03-06 23:29:00|503.31|499.31|503.28|499.28|503.32|499.32|503.28|499.28|22
1615073350000|2021-03-06 23:29:10|503.29|499.29|503.25|499.25|503.3|499.3|503.2|499.2|9
1615073360000|2021-03-06 23:29:20|503.27|499.27|503.21|499.21|503.28|499.28|503.2|499.2|14
1615073370000|2021-03-06 23:29:30|503.2|499.2|503.23|499.23|503.24|499.24|503.2|499.2|13
1615073380000|2021-03-06 23:29:40|503.22|499.22|503.25|499.25|503.26|499.26|503.21|499.21|18
1615073390000|2021-03-06 23:29:50|503.24|499.24|503.12|499.12|503.24|499.24|503.03|499.03|26
1615073400000|2021-03-06 23:30:00|503.13|499.13|503.2|499.2|503.3|499.3|503.09|499.09|26
1615073410000|2021-03-06 23:30:10|503.21|499.21|503.24|499.24|503.26|499.26|503.2|499.2|15
1615073420000|2021-03-06 23:30:20|503.23|499.23|503.18|499.18|503.23|499.23|503.13|499.13|23
1615073430000|2021-03-06 23:30:30|503.19|499.19|503.18|499.18|503.2|499.2|503.14|499.14|21
1615073440000|2021-03-06 23:30:40|503.16|499.16|503.15|499.15|503.18|499.18|503.12|499.12|11
1615073450000|2021-03-06 23:30:50|503.14|499.14|503.12|499.12|503.15|499.15|503.12|499.12|13
1615073460000|2021-03-06 23:31:00|503.1|499.1|503.11|499.11|503.12|499.12|503.1|499.1|7
1615073470000|2021-03-06 23:31:10|503.1|499.1|503.12|499.12|503.12|499.12|503.1|499.1|17
1615073480000|2021-03-06 23:31:20|503.13|499.13|503.14|499.14|503.14|499.14|503.12|499.12|11
1615073490000|2021-03-06 23:31:30|503.15|499.15|503.15|499.15|503.16|499.16|503.12|499.12|11
1615073500000|2021-03-06 23:31:40|503.16|499.16|503.29|499.29|503.29|499.29|503.16|499.16|7
1615073510000|2021-03-06 23:31:50|503.3|499.3|503.31|499.31|503.35|499.35|503.21|499.21|21
1615073520000|2021-03-06 23:32:00|503.32|499.32|503.33|499.33|503.35|499.35|503.31|499.31|18
1615073530000|2021-03-06 23:32:10|503.32|499.32|503.31|499.31|503.33|499.33|503.26|499.26|13
1615073540000|2021-03-06 23:32:20|503.3|499.3|503.28|499.28|503.32|499.32|503.28|499.28|14
1615073550000|2021-03-06 23:32:30|503.25|499.25|503.22|499.22|503.27|499.27|503.21|499.21|11
1615073560000|2021-03-06 23:32:40|503.25|499.25|503.25|499.25|503.26|499.26|503.25|499.25|5
1615073570000|2021-03-06 23:32:50|503.24|499.24|503.25|499.25|503.26|499.26|503.24|499.24|5
1615073580000|2021-03-06 23:33:00|503.24|499.24|503.22|499.22|503.24|499.24|503.19|499.19|7
1615073590000|2021-03-06 23:33:10|503.21|499.21|503.24|499.24|503.24|499.24|503.21|499.21|6
1615073600000|2021-03-06 23:33:20|503.23|499.23|503.26|499.26|503.27|499.27|503.23|499.23|19
1615073610000|2021-03-06 23:33:30|503.25|499.25|503.29|499.29|503.29|499.29|503.24|499.24|18
1615073620000|2021-03-06 23:33:40|503.28|499.28|503.14|499.14|503.29|499.29|503.1|499.1|10
1615073630000|2021-03-06 23:33:50|503.12|499.12|503.17|499.17|503.17|499.17|503.1|499.1|7
1615073640000|2021-03-06 23:34:00|503.14|499.14|503.11|499.11|503.17|499.17|503.08|499.08|24
1615073650000|2021-03-06 23:34:10|503.1|499.1|503.12|499.12|503.15|499.15|503.1|499.1|28
1615073660000|2021-03-06 23:34:20|503.13|499.13|502.94|498.94|503.13|499.13|502.91|498.91|21
1615073670000|2021-03-06 23:34:30|502.93|498.93|502.96|498.96|502.96|498.96|502.93|498.93|14
1615073680000|2021-03-06 23:34:40|502.97|498.97|502.94|498.94|502.97|498.97|502.94|498.94|18
1615073690000|2021-03-06 23:34:50|502.95|498.95|502.95|498.95|502.97|498.97|502.94|498.94|16
1615073700000|2021-03-06 23:35:00|502.96|498.96|503.07|499.07|503.09|499.09|502.95|498.95|17
1615073710000|2021-03-06 23:35:10|503.05|499.05|503.04|499.04|503.08|499.08|503.01|499.01|20
1615073720000|2021-03-06 23:35:20|503.02|499.02|503.07|499.07|503.07|499.07|503|499|16
1615073730000|2021-03-06 23:35:30|503.09|499.09|503.11|499.11|503.14|499.14|503.04|499.04|25
1615073740000|2021-03-06 23:35:40|503.12|499.12|503.07|499.07|503.13|499.13|503.07|499.07|15
1615073750000|2021-03-06 23:35:50|503.09|499.09|503.08|499.08|503.13|499.13|503.07|499.07|20
1615073760000|2021-03-06 23:36:00|503.1|499.1|503.1|499.1|503.13|499.13|503.07|499.07|17
1615073770000|2021-03-06 23:36:10|503.09|499.09|503.01|499.01|503.1|499.1|502.95|498.95|30
1615073780000|2021-03-06 23:36:20|503.04|499.04|503.02|499.02|503.05|499.05|503.01|499.01|22
1615073790000|2021-03-06 23:36:30|503.03|499.03|502.99|498.99|503.06|499.06|502.98|498.98|30
1615073800000|2021-03-06 23:36:40|502.98|498.98|503.07|499.07|503.12|499.12|502.94|498.94|21
1615073810000|2021-03-06 23:36:50|503.06|499.06|503.11|499.11|503.15|499.15|503.06|499.06|23
1615073820000|2021-03-06 23:37:00|503.1|499.1|503.19|499.19|503.2|499.2|503.1|499.1|17
1615073830000|2021-03-06 23:37:10|503.2|499.2|503.16|499.16|503.2|499.2|503.16|499.16|13
1615073840000|2021-03-06 23:37:20|503.19|499.19|503.19|499.19|503.22|499.22|503.17|499.17|13
1615073850000|2021-03-06 23:37:30|503.2|499.2|503.22|499.22|503.22|499.22|503.17|499.17|22
1615073860000|2021-03-06 23:37:40|503.21|499.21|503.22|499.22|503.24|499.24|503.21|499.21|15
1615073870000|2021-03-06 23:37:50|503.23|499.23|503.13|499.13|503.23|499.23|503.09|499.09|7
1615073880000|2021-03-06 23:38:00|503.14|499.14|503.18|499.18|503.18|499.18|503.05|499.05|20
1615073890000|2021-03-06 23:38:10|503.17|499.17|503.25|499.25|503.25|499.25|503.14|499.14|14
1615073900000|2021-03-06 23:38:20|503.24|499.24|503.24|499.24|503.24|499.24|503.22|499.22|11
1615073910000|2021-03-06 23:38:30|503.22|499.22|503.21|499.21|503.25|499.25|503.21|499.21|10
1615073920000|2021-03-06 23:38:40|503.22|499.22|503.22|499.22|503.22|499.22|503.22|499.22|1
1615073930000|2021-03-06 23:38:50|503.21|499.21|503.21|499.21|503.27|499.27|503.21|499.21|14
1615073940000|2021-03-06 23:39:00|503.23|499.23|503.34|499.34|503.34|499.34|503.22|499.22|16
1615073950000|2021-03-06 23:39:10|503.37|499.37|503.4|499.4|503.4|499.4|503.35|499.35|16
1615073960000|2021-03-06 23:39:20|503.39|499.39|503.4|499.4|503.4|499.4|503.37|499.37|10
1615073970000|2021-03-06 23:39:30|503.39|499.39|503.41|499.41|503.41|499.41|503.35|499.35|9
1615073980000|2021-03-06 23:39:40|503.4|499.4|503.39|499.39|503.41|499.41|503.38|499.38|4
1615073990000|2021-03-06 23:39:50|503.38|499.38|503.38|499.38|503.38|499.38|503.38|499.38|1
1615074000000|2021-03-06 23:40:00|503.39|499.39|503.37|499.37|503.39|499.39|503.37|499.37|3
1615074010000|2021-03-06 23:40:10|503.38|499.38|503.41|499.41|503.41|499.41|503.37|499.37|5
1615074020000|2021-03-06 23:40:20|503.42|499.42|503.71|499.71|503.72|499.72|503.42|499.42|15
1615074030000|2021-03-06 23:40:30|503.72|499.72|503.72|499.72|503.78|499.78|503.64|499.64|20
1615074040000|2021-03-06 23:40:40|503.73|499.73|503.79|499.79|503.8|499.8|503.71|499.71|17
1615074050000|2021-03-06 23:40:50|503.78|499.78|503.78|499.78|503.79|499.79|503.77|499.77|11
1615074060000|2021-03-06 23:41:00|503.8|499.8|503.83|499.83|503.83|499.83|503.8|499.8|6
1615074070000|2021-03-06 23:41:10|503.85|499.85|503.83|499.83|503.87|499.87|503.82|499.82|17
1615074080000|2021-03-06 23:41:20|503.84|499.84|503.72|499.72|503.85|499.85|503.68|499.68|16
1615074090000|2021-03-06 23:41:30|503.7|499.7|503.57|499.57|503.7|499.7|503.56|499.56|19
1615074100000|2021-03-06 23:41:40|503.58|499.58|503.65|499.65|503.65|499.65|503.57|499.57|14
1615074110000|2021-03-06 23:41:50|503.66|499.66|503.72|499.72|503.72|499.72|503.66|499.66|11
1615074120000|2021-03-06 23:42:00|503.71|499.71|503.75|499.75|503.75|499.75|503.71|499.71|11
1615074130000|2021-03-06 23:42:10|503.77|499.77|503.88|499.88|503.91|499.91|503.77|499.77|25
1615074140000|2021-03-06 23:42:20|503.86|499.86|503.87|499.87|503.9|499.9|503.76|499.76|24
1615074150000|2021-03-06 23:42:30|503.89|499.89|503.91|499.91|503.91|499.91|503.88|499.88|23
1615074160000|2021-03-06 23:42:40|503.9|499.9|503.94|499.94|503.95|499.95|503.9|499.9|17
1615074170000|2021-03-06 23:42:50|503.95|499.95|503.97|499.97|503.98|499.98|503.94|499.94|13
1615074180000|2021-03-06 23:43:00|503.96|499.96|503.95|499.95|503.99|499.99|503.95|499.95|22
1615074190000|2021-03-06 23:43:10|503.94|499.94|503.92|499.92|503.96|499.96|503.9|499.9|19
1615074200000|2021-03-06 23:43:20|503.93|499.93|503.93|499.93|503.96|499.96|503.91|499.91|25
1615074210000|2021-03-06 23:43:30|503.94|499.94|503.94|499.94|503.96|499.96|503.92|499.92|20
1615074220000|2021-03-06 23:43:40|503.93|499.93|503.88|499.88|503.93|499.93|503.79|499.79|28
1615074230000|2021-03-06 23:43:50|503.85|499.85|503.84|499.84|503.9|499.9|503.83|499.83|19
1615074240000|2021-03-06 23:44:00|503.85|499.85|503.88|499.88|503.89|499.89|503.83|499.83|22
1615074250000|2021-03-06 23:44:10|503.87|499.87|503.83|499.83|503.89|499.89|503.83|499.83|22
1615074260000|2021-03-06 23:44:20|503.84|499.84|503.88|499.88|503.89|499.89|503.83|499.83|20
1615074270000|2021-03-06 23:44:30|503.89|499.89|503.92|499.92|503.92|499.92|503.87|499.87|22
1615074280000|2021-03-06 23:44:40|503.91|499.91|503.95|499.95|503.98|499.98|503.91|499.91|19
1615074290000|2021-03-06 23:44:50|504|500|504.01|500.01|504.01|500.01|503.94|499.94|23
1615074300000|2021-03-06 23:45:00|504|500|504.08|500.08|504.09|500.09|503.99|499.99|13
1615074310000|2021-03-06 23:45:10|504.09|500.09|504.15|500.15|504.16|500.16|504.07|500.07|14
1615074320000|2021-03-06 23:45:20|504.14|500.14|504.2|500.2|504.2|500.2|504.09|500.09|23
1615074330000|2021-03-06 23:45:30|504.18|500.18|504.1|500.1|504.22|500.22|504.1|500.1|24
1615074340000|2021-03-06 23:45:40|504.12|500.12|504.28|500.28|504.28|500.28|504.12|500.12|16
1615074350000|2021-03-06 23:45:50|504.27|500.27|504.15|500.15|504.29|500.29|504.1|500.1|15
1615074360000|2021-03-06 23:46:00|504.18|500.18|504.19|500.19|504.22|500.22|504.1|500.1|27
1615074370000|2021-03-06 23:46:10|504.17|500.17|504.09|500.09|504.19|500.19|504.09|500.09|21
1615074380000|2021-03-06 23:46:20|504.08|500.08|504.02|500.02|504.15|500.15|504.01|500.01|28
1615074390000|2021-03-06 23:46:30|504.03|500.03|503.89|499.89|504.05|500.05|503.86|499.86|23
1615074400000|2021-03-06 23:46:40|503.9|499.9|503.89|499.89|503.9|499.9|503.85|499.85|20
1615074410000|2021-03-06 23:46:50|503.81|499.81|503.69|499.69|503.81|499.81|503.64|499.64|17
1615074420000|2021-03-06 23:47:00|503.67|499.67|503.55|499.55|503.67|499.67|503.55|499.55|22
1615074430000|2021-03-06 23:47:10|503.56|499.56|503.48|499.48|503.56|499.56|503.47|499.47|17
1615074440000|2021-03-06 23:47:20|503.49|499.49|503.33|499.33|503.52|499.52|503.33|499.33|16
1615074450000|2021-03-06 23:47:30|503.32|499.32|503.28|499.28|503.33|499.33|503.28|499.28|7
1615074460000|2021-03-06 23:47:40|503.29|499.29|503.34|499.34|503.35|499.35|503.28|499.28|13
1615074470000|2021-03-06 23:47:50|503.35|499.35|503.35|499.35|503.35|499.35|503.34|499.34|13
1615074480000|2021-03-06 23:48:00|503.34|499.34|503.22|499.22|503.34|499.34|503.21|499.21|4
1615074490000|2021-03-06 23:48:10|503.21|499.21|503.18|499.18|503.24|499.24|503.18|499.18|7
1615074500000|2021-03-06 23:48:20|503.12|499.12|503.06|499.06|503.12|499.12|503.06|499.06|11
1615074510000|2021-03-06 23:48:30|503.07|499.07|503.02|499.02|503.07|499.07|503.02|499.02|8
1615074520000|2021-03-06 23:48:40|503.01|499.01|502.84|498.84|503.01|499.01|502.84|498.84|12
1615074530000|2021-03-06 23:48:50|502.86|498.86|502.74|498.74|502.87|498.87|502.73|498.73|20
1615074540000|2021-03-06 23:49:00|502.77|498.77|502.7|498.7|502.86|498.86|502.68|498.68|15
1615074550000|2021-03-06 23:49:10|502.59|498.59|502.71|498.71|502.72|498.72|502.59|498.59|18
1615074560000|2021-03-06 23:49:20|502.72|498.72|503.23|499.23|503.26|499.26|502.72|498.72|32
1615074570000|2021-03-06 23:49:30|503.22|499.22|503.24|499.24|503.24|499.24|503.2|499.2|14
1615074580000|2021-03-06 23:49:40|503.25|499.25|503.28|499.28|503.32|499.32|503.25|499.25|14
1615074590000|2021-03-06 23:49:50|503.27|499.27|503.29|499.29|503.3|499.3|503.27|499.27|14
1615074600000|2021-03-06 23:50:00|503.28|499.28|503.28|499.28|503.29|499.29|503.25|499.25|15
1615074610000|2021-03-06 23:50:10|503.3|499.3|503.33|499.33|503.33|499.33|503.3|499.3|12
1615074620000|2021-03-06 23:50:20|503.3|499.3|503.33|499.33|503.33|499.33|503.27|499.27|12
1615074630000|2021-03-06 23:50:30|503.32|499.32|503.28|499.28|503.33|499.33|503.28|499.28|13
1615074640000|2021-03-06 23:50:40|503.27|499.27|503.18|499.18|503.27|499.27|503.17|499.17|23
1615074650000|2021-03-06 23:50:50|503.19|499.19|503.19|499.19|503.22|499.22|503.16|499.16|23
1615074660000|2021-03-06 23:51:00|503.16|499.16|503.31|499.31|503.31|499.31|503.16|499.16|24
1615074670000|2021-03-06 23:51:10|503.32|499.32|503.31|499.31|503.36|499.36|503.29|499.29|12
1615074680000|2021-03-06 23:51:20|503.32|499.32|503.32|499.32|503.32|499.32|503.31|499.31|3
1615074690000|2021-03-06 23:51:30|503.33|499.33|503.32|499.32|503.33|499.33|503.31|499.31|4
1615074700000|2021-03-06 23:51:40|503.31|499.31|503.29|499.29|503.32|499.32|503.26|499.26|12
1615074710000|2021-03-06 23:51:50|503.28|499.28|503.17|499.17|503.29|499.29|503.17|499.17|12
1615074720000|2021-03-06 23:52:00|503.19|499.19|503.23|499.23|503.25|499.25|503.19|499.19|20
1615074730000|2021-03-06 23:52:10|503.22|499.22|503.22|499.22|503.23|499.23|503.21|499.21|7
1615074740000|2021-03-06 23:52:20|503.23|499.23|503.16|499.16|503.23|499.23|503.15|499.15|18
1615074750000|2021-03-06 23:52:30|503.13|499.13|502.93|498.93|503.13|499.13|502.93|498.93|20
1615074760000|2021-03-06 23:52:40|502.94|498.94|502.99|498.99|502.99|498.99|502.93|498.93|14
1615074770000|2021-03-06 23:52:50|502.98|498.98|502.97|498.97|502.99|498.99|502.97|498.97|16
1615074780000|2021-03-06 23:53:00|502.98|498.98|503.02|499.02|503.03|499.03|502.98|498.98|9
1615074790000|2021-03-06 23:53:10|503.03|499.03|503.1|499.1|503.1|499.1|503.03|499.03|12
1615074800000|2021-03-06 23:53:20|503.09|499.09|503.12|499.12|503.13|499.13|503.09|499.09|12
1615074810000|2021-03-06 23:53:30|503.18|499.18|503.4|499.4|503.44|499.44|503.18|499.18|21
1615074820000|2021-03-06 23:53:40|503.41|499.41|503.48|499.48|503.48|499.48|503.36|499.36|21
1615074830000|2021-03-06 23:53:50|503.49|499.49|503.52|499.52|503.52|499.52|503.46|499.46|17
1615074840000|2021-03-06 23:54:00|503.51|499.51|503.46|499.46|503.51|499.51|503.41|499.41|19
1615074850000|2021-03-06 23:54:10|503.44|499.44|503.3|499.3|503.45|499.45|503.27|499.27|20
1615074860000|2021-03-06 23:54:20|503.29|499.29|503.2|499.2|503.3|499.3|503.2|499.2|26
1615074870000|2021-03-06 23:54:30|503.21|499.21|503.35|499.35|503.35|499.35|503.19|499.19|19
1615074880000|2021-03-06 23:54:40|503.36|499.36|503.35|499.35|503.36|499.36|503.35|499.35|8
1615074890000|2021-03-06 23:54:50|503.36|499.36|503.37|499.37|503.38|499.38|503.35|499.35|7
1615074900000|2021-03-06 23:55:00|503.38|499.38|503.42|499.42|503.44|499.44|503.37|499.37|16
1615074910000|2021-03-06 23:55:10|503.43|499.43|503.34|499.34|503.43|499.43|503.28|499.28|13
1615074920000|2021-03-06 23:55:20|503.33|499.33|503.34|499.34|503.35|499.35|503.3|499.3|20
1615074930000|2021-03-06 23:55:30|503.33|499.33|503.28|499.28|503.33|499.33|503.26|499.26|25
1615074940000|2021-03-06 23:55:40|503.3|499.3|503.3|499.3|503.3|499.3|503.28|499.28|16
1615074950000|2021-03-06 23:55:50|503.31|499.31|503.33|499.33|503.35|499.35|503.31|499.31|17
1615074960000|2021-03-06 23:56:00|503.35|499.35|503.56|499.56|503.58|499.58|503.32|499.32|18
1615074970000|2021-03-06 23:56:10|503.55|499.55|503.44|499.44|503.56|499.56|503.43|499.43|15
1615074980000|2021-03-06 23:56:20|503.43|499.43|503.44|499.44|503.44|499.44|503.43|499.43|4
1615074990000|2021-03-06 23:56:30|503.45|499.45|503.46|499.46|503.46|499.46|503.44|499.44|4
1615075000000|2021-03-06 23:56:40|503.47|499.47|503.47|499.47|503.52|499.52|503.46|499.46|18
1615075010000|2021-03-06 23:56:50|503.48|499.48|503.4|499.4|503.49|499.49|503.4|499.4|25
1615075020000|2021-03-06 23:57:00|503.43|499.43|503.37|499.37|503.43|499.43|503.34|499.34|21
1615075030000|2021-03-06 23:57:10|503.39|499.39|503.39|499.39|503.4|499.4|503.36|499.36|14
1615075040000|2021-03-06 23:57:20|503.38|499.38|503.36|499.36|503.38|499.38|503.35|499.35|18
1615075050000|2021-03-06 23:57:30|503.35|499.35|503.22|499.22|503.35|499.35|503.17|499.17|26
1615075060000|2021-03-06 23:57:40|503.24|499.24|503.21|499.21|503.24|499.24|503.2|499.2|16
1615075070000|2021-03-06 23:57:50|503.16|499.16|503.16|499.16|503.18|499.18|503.16|499.16|7
1615075080000|2021-03-06 23:58:00|503.15|499.15|503.26|499.26|503.34|499.34|503.15|499.15|21
1615075090000|2021-03-06 23:58:10|503.27|499.27|503.11|499.11|503.28|499.28|503.11|499.11|18
1615075100000|2021-03-06 23:58:20|503.12|499.12|502.99|498.99|503.12|499.12|502.99|498.99|12
1615075110000|2021-03-06 23:58:30|503|499|503.05|499.05|503.07|499.07|502.99|498.99|13
1615075120000|2021-03-06 23:58:40|503.03|499.03|502.65|498.65|503.03|499.03|502.65|498.65|20
1615075130000|2021-03-06 23:58:50|502.67|498.67|502.59|498.59|502.73|498.73|502.54|498.54|31
1615075140000|2021-03-06 23:59:00|502.58|498.58|502.6|498.6|502.62|498.62|502.58|498.58|21
1615075150000|2021-03-06 23:59:10|502.61|498.61|502.65|498.65|502.7|498.7|502.5|498.5|22
1615075160000|2021-03-06 23:59:20|502.61|498.61|502.85|498.85|502.86|498.86|502.6|498.6|28
1615075170000|2021-03-06 23:59:30|502.86|498.86|502.81|498.81|502.92|498.92|502.68|498.68|27
1615075180000|2021-03-06 23:59:40|502.7|498.7|502.59|498.59|502.74|498.74|502.59|498.59|30
1615075190000|2021-03-06 23:59:50|502.63|498.63|502.64|498.64|502.64|498.64|502.52|498.52|29
1615075200000|2021-03-07 00:00:00|502.68|498.68|503.06|499.06|503.06|499.06|502.67|498.67|25
1615075210000|2021-03-07 00:00:10|503.05|499.05|503.38|499.38|503.38|499.38|503.05|499.05|23
1615075220000|2021-03-07 00:00:20|503.37|499.37|503.28|499.28|503.37|499.37|503.18|499.18|27
1615075230000|2021-03-07 00:00:30|503.29|499.29|503.56|499.56|503.68|499.68|503.29|499.29|32
1615075240000|2021-03-07 00:00:40|503.52|499.52|503.62|499.62|503.62|499.62|503.42|499.42|27
1615075250000|2021-03-07 00:00:50|503.61|499.61|503.47|499.47|503.83|499.83|503.43|499.43|32
1615075260000|2021-03-07 00:01:00|503.5|499.5|503.64|499.64|503.68|499.68|503.43|499.43|29
1615075270000|2021-03-07 00:01:10|503.63|499.63|503.8|499.8|503.88|499.88|503.63|499.63|30
1615075280000|2021-03-07 00:01:20|503.79|499.79|503.67|499.67|503.79|499.79|503.58|499.58|22
1615075290000|2021-03-07 00:01:30|503.68|499.68|503.76|499.76|503.76|499.76|503.68|499.68|24
1615075300000|2021-03-07 00:01:40|503.74|499.74|503.87|499.87|503.88|499.88|503.74|499.74|13
1615075310000|2021-03-07 00:01:50|503.86|499.86|504|500|504.02|500.02|503.86|499.86|22
1615075320000|2021-03-07 00:02:00|504.01|500.01|504.41|500.41|504.44|500.44|504.01|500.01|28
1615075330000|2021-03-07 00:02:10|504.4|500.4|504.51|500.51|504.51|500.51|504.4|500.4|19
1615075340000|2021-03-07 00:02:20|504.73|500.73|505.21|501.21|505.21|501.21|504.69|500.69|20
1615075350000|2021-03-07 00:02:30|505.22|501.22|505.22|501.22|505.24|501.24|505.04|501.04|29
1615075360000|2021-03-07 00:02:40|505.19|501.19|505.25|501.25|505.25|501.25|505.18|501.18|23
1615075370000|2021-03-07 00:02:50|505.26|501.26|505.34|501.34|505.4|501.4|505.26|501.26|28
1615075380000|2021-03-07 00:03:00|505.33|501.33|505.24|501.24|505.34|501.34|505.21|501.21|30
1615075390000|2021-03-07 00:03:10|505.22|501.22|505.22|501.22|505.23|501.23|505.15|501.15|24
1615075400000|2021-03-07 00:03:20|505.23|501.23|505.05|501.05|505.3|501.3|505.04|501.04|23
1615075410000|2021-03-07 00:03:30|505.06|501.06|505.02|501.02|505.14|501.14|504.99|500.99|24
1615075420000|2021-03-07 00:03:40|505.03|501.03|504.57|500.57|505.03|501.03|504.57|500.57|26
1615075430000|2021-03-07 00:03:50|504.56|500.56|504.41|500.41|504.56|500.56|504.32|500.32|29
1615075440000|2021-03-07 00:04:00|504.37|500.37|504.16|500.16|504.39|500.39|504.16|500.16|25
1615075450000|2021-03-07 00:04:10|504.17|500.17|504.84|500.84|504.84|500.84|504.17|500.17|32
1615075460000|2021-03-07 00:04:20|504.86|500.86|504.89|500.89|504.98|500.98|504.58|500.58|32
1615075470000|2021-03-07 00:04:30|504.74|500.74|504.7|500.7|504.95|500.95|504.7|500.7|27
1615075480000|2021-03-07 00:04:40|504.86|500.86|504.71|500.71|504.89|500.89|504.7|500.7|22
1615075490000|2021-03-07 00:04:50|504.7|500.7|504.94|500.94|505.03|501.03|504.7|500.7|22
1615075500000|2021-03-07 00:05:00|504.92|500.92|504.93|500.93|504.93|500.93|504.81|500.81|27
1615075510000|2021-03-07 00:05:10|504.97|500.97|504.96|500.96|504.98|500.98|504.86|500.86|24
1615075520000|2021-03-07 00:05:20|504.94|500.94|504.91|500.91|504.94|500.94|504.84|500.84|23
1615075530000|2021-03-07 00:05:30|504.93|500.93|504.95|500.95|504.98|500.98|504.88|500.88|20
1615075540000|2021-03-07 00:05:40|504.96|500.96|505.1|501.1|505.13|501.13|504.95|500.95|24
1615075550000|2021-03-07 00:05:50|505.11|501.11|505.13|501.13|505.14|501.14|505.03|501.03|24
1615075560000|2021-03-07 00:06:00|505.15|501.15|505.28|501.28|505.3|501.3|505.14|501.14|23
1615075570000|2021-03-07 00:06:10|505.27|501.27|505.26|501.26|505.32|501.32|505.24|501.24|24
1615075580000|2021-03-07 00:06:20|505.25|501.25|505.23|501.23|505.25|501.25|505.13|501.13|23
1615075590000|2021-03-07 00:06:30|505.22|501.22|505.22|501.22|505.23|501.23|505.19|501.19|12
1615075600000|2021-03-07 00:06:40|505.21|501.21|505.2|501.2|505.24|501.24|505.18|501.18|16
1615075610000|2021-03-07 00:06:50|505.18|501.18|505.19|501.19|505.19|501.19|505.11|501.11|20
1615075620000|2021-03-07 00:07:00|505.2|501.2|505.31|501.31|505.34|501.34|505.19|501.19|21
1615075630000|2021-03-07 00:07:10|505.29|501.29|505.28|501.28|505.35|501.35|505.26|501.26|23
1615075640000|2021-03-07 00:07:20|505.29|501.29|505.24|501.24|505.35|501.35|505.21|501.21|23
1615075650000|2021-03-07 00:07:30|505.25|501.25|505.3|501.3|505.31|501.31|505.24|501.24|24
1615075660000|2021-03-07 00:07:40|505.29|501.29|505.29|501.29|505.29|501.29|505.22|501.22|16
1615075670000|2021-03-07 00:07:50|505.28|501.28|505.29|501.29|505.31|501.31|505.25|501.25|13
1615075680000|2021-03-07 00:08:00|505.28|501.28|505.25|501.25|505.31|501.31|505.2|501.2|19
1615075690000|2021-03-07 00:08:10|505.23|501.23|505.25|501.25|505.31|501.31|505.23|501.23|23
1615075700000|2021-03-07 00:08:20|505.28|501.28|505.17|501.17|505.28|501.28|505.11|501.11|20
1615075710000|2021-03-07 00:08:30|505.16|501.16|504.86|500.86|505.17|501.17|504.85|500.85|29
1615075720000|2021-03-07 00:08:40|504.87|500.87|504.77|500.77|504.87|500.87|504.71|500.71|18
1615075730000|2021-03-07 00:08:50|504.78|500.78|504.66|500.66|504.78|500.78|504.66|500.66|16
1615075740000|2021-03-07 00:09:00|504.68|500.68|504.41|500.41|504.68|500.68|504.41|500.41|31
1615075750000|2021-03-07 00:09:10|504.42|500.42|504.59|500.59|504.59|500.59|504.4|500.4|23
1615075760000|2021-03-07 00:09:20|504.62|500.62|504.45|500.45|504.67|500.67|504.38|500.38|22
1615075770000|2021-03-07 00:09:30|504.35|500.35|504.47|500.47|504.5|500.5|504.35|500.35|19
1615075780000|2021-03-07 00:09:40|504.45|500.45|504.65|500.65|504.67|500.67|504.45|500.45|25
1615075790000|2021-03-07 00:09:50|504.66|500.66|504.67|500.67|504.71|500.71|504.52|500.52|25
1615075800000|2021-03-07 00:10:00|504.66|500.66|504.86|500.86|504.87|500.87|504.61|500.61|21
1615075810000|2021-03-07 00:10:10|504.85|500.85|504.94|500.94|504.94|500.94|504.85|500.85|16
1615075820000|2021-03-07 00:10:20|504.93|500.93|505.09|501.09|505.11|501.11|504.93|500.93|14
1615075830000|2021-03-07 00:10:30|505.08|501.08|505.18|501.18|505.27|501.27|505.07|501.07|27
1615075840000|2021-03-07 00:10:40|505.17|501.17|505.23|501.23|505.24|501.24|505.1|501.1|23
1615075850000|2021-03-07 00:10:50|505.25|501.25|505.11|501.11|505.28|501.28|505.1|501.1|16
1615075860000|2021-03-07 00:11:00|505.12|501.12|505.12|501.12|505.16|501.16|505.11|501.11|18
1615075870000|2021-03-07 00:11:10|505.05|501.05|505.2|501.2|505.2|501.2|505.05|501.05|19
1615075880000|2021-03-07 00:11:20|505.19|501.19|505.19|501.19|505.2|501.2|505.16|501.16|19
1615075890000|2021-03-07 00:11:30|505.16|501.16|505.2|501.2|505.21|501.21|505.16|501.16|19
1615075900000|2021-03-07 00:11:40|505.18|501.18|505.27|501.27|505.28|501.28|505.16|501.16|19
1615075910000|2021-03-07 00:11:50|505.3|501.3|505.5|501.5|505.5|501.5|505.21|501.21|28
1615075920000|2021-03-07 00:12:00|505.49|501.49|505.51|501.51|505.51|501.51|505.49|501.49|11
1615075930000|2021-03-07 00:12:10|505.46|501.46|505.89|501.89|505.89|501.89|505.33|501.33|22
1615075940000|2021-03-07 00:12:20|505.9|501.9|505.93|501.93|505.93|501.93|505.71|501.71|22
1615075950000|2021-03-07 00:12:30|505.91|501.91|506.47|502.47|506.5|502.5|505.75|501.75|33
1615075960000|2021-03-07 00:12:40|506.48|502.48|506.44|502.44|506.48|502.48|506.35|502.35|22
1615075970000|2021-03-07 00:12:50|506.41|502.41|506.7|502.7|506.71|502.71|506.26|502.26|30
1615075980000|2021-03-07 00:13:00|506.57|502.57|506.39|502.39|506.65|502.65|506.39|502.39|33
1615075990000|2021-03-07 00:13:10|506.38|502.38|506.66|502.66|506.7|502.7|506.38|502.38|29
1615076000000|2021-03-07 00:13:20|506.67|502.67|506.66|502.66|506.69|502.69|506.63|502.63|21
1615076010000|2021-03-07 00:13:30|506.64|502.64|506.76|502.76|506.79|502.79|506.64|502.64|29
1615076020000|2021-03-07 00:13:40|506.75|502.75|506.79|502.79|506.86|502.86|506.73|502.73|27
1615076030000|2021-03-07 00:13:50|506.81|502.81|506.8|502.8|506.81|502.81|506.77|502.77|14
1615076040000|2021-03-07 00:14:00|506.78|502.78|506.48|502.48|506.78|502.78|506.43|502.43|32
1615076050000|2021-03-07 00:14:10|506.47|502.47|506.33|502.33|506.5|502.5|506.2|502.2|27
1615076060000|2021-03-07 00:14:20|506.35|502.35|506.7|502.7|506.7|502.7|506.35|502.35|28
1615076070000|2021-03-07 00:14:30|506.77|502.77|506.73|502.73|506.81|502.81|506.7|502.7|23
1615076080000|2021-03-07 00:14:40|506.72|502.72|506.88|502.88|506.95|502.95|506.64|502.64|28
1615076090000|2021-03-07 00:14:50|506.95|502.95|506.77|502.77|506.95|502.95|506.71|502.71|28
1615076100000|2021-03-07 00:15:00|506.87|502.87|506.84|502.84|506.87|502.87|506.75|502.75|27
1615076110000|2021-03-07 00:15:10|506.85|502.85|506.92|502.92|506.94|502.94|506.77|502.77|29
1615076120000|2021-03-07 00:15:20|506.96|502.96|507.01|503.01|507.01|503.01|506.94|502.94|10
1615076130000|2021-03-07 00:15:30|506.99|502.99|507|503|507.01|503.01|506.97|502.97|10
1615076140000|2021-03-07 00:15:40|506.91|502.91|506.91|502.91|506.97|502.97|506.86|502.86|23
1615076150000|2021-03-07 00:15:50|506.89|502.89|506.87|502.87|506.92|502.92|506.87|502.87|17
1615076160000|2021-03-07 00:16:00|506.84|502.84|506.88|502.88|506.88|502.88|506.83|502.83|14
1615076170000|2021-03-07 00:16:10|506.87|502.87|506.85|502.85|506.89|502.89|506.8|502.8|18
1615076180000|2021-03-07 00:16:20|506.71|502.71|506.9|502.9|506.91|502.91|506.69|502.69|28
1615076190000|2021-03-07 00:16:30|506.89|502.89|506.7|502.7|506.92|502.92|506.63|502.63|25
1615076200000|2021-03-07 00:16:40|506.71|502.71|506.52|502.52|506.72|502.72|506.5|502.5|10
1615076210000|2021-03-07 00:16:50|506.51|502.51|506.42|502.42|506.54|502.54|506.33|502.33|32
1615076220000|2021-03-07 00:17:00|506.43|502.43|506.49|502.49|506.49|502.49|506.43|502.43|9
1615076230000|2021-03-07 00:17:10|506.47|502.47|506.62|502.62|506.65|502.65|506.47|502.47|27
1615076240000|2021-03-07 00:17:20|506.61|502.61|506.62|502.62|506.62|502.62|506.55|502.55|14
1615076250000|2021-03-07 00:17:30|506.6|502.6|506.67|502.67|506.67|502.67|506.59|502.59|18
1615076260000|2021-03-07 00:17:40|506.66|502.66|506.59|502.59|506.68|502.68|506.58|502.58|17
1615076270000|2021-03-07 00:17:50|506.6|502.6|506.59|502.59|506.64|502.64|506.58|502.58|15
1615076280000|2021-03-07 00:18:00|506.56|502.56|506.63|502.63|506.64|502.64|506.56|502.56|14
1615076290000|2021-03-07 00:18:10|506.62|502.62|506.66|502.66|506.67|502.67|506.61|502.61|12
1615076300000|2021-03-07 00:18:20|506.65|502.65|506.98|502.98|506.98|502.98|506.65|502.65|24
1615076310000|2021-03-07 00:18:30|506.99|502.99|506.99|502.99|507|503|506.98|502.98|4
1615076320000|2021-03-07 00:18:40|507.07|503.07|507.18|503.18|507.18|503.18|507.07|503.07|8
1615076330000|2021-03-07 00:18:50|507.16|503.16|507.17|503.17|507.19|503.19|507.16|503.16|17
1615076340000|2021-03-07 00:19:00|507.18|503.18|507.33|503.33|507.33|503.33|507.18|503.18|19
1615076350000|2021-03-07 00:19:10|507.34|503.34|507.44|503.44|507.45|503.45|507.12|503.12|21
1615076360000|2021-03-07 00:19:20|507.43|503.43|507.82|503.82|507.82|503.82|507.43|503.43|17
1615076370000|2021-03-07 00:19:30|507.94|503.94|507.94|503.94|507.99|503.99|507.91|503.91|16
1615076380000|2021-03-07 00:19:40|507.89|503.89|508.38|504.38|508.4|504.4|507.83|503.83|18
1615076390000|2021-03-07 00:19:50|508.54|504.54|508.71|504.71|508.74|504.74|508.54|504.54|20
1615076400000|2021-03-07 00:20:00|508.73|504.73|508.74|504.74|508.75|504.75|508.7|504.7|14
1615076410000|2021-03-07 00:20:10|508.75|504.75|508.9|504.9|508.9|504.9|508.73|504.73|10
1615076420000|2021-03-07 00:20:20|508.87|504.87|508.94|504.94|508.95|504.95|508.87|504.87|7
1615076430000|2021-03-07 00:20:30|508.95|504.95|508.91|504.91|508.95|504.95|508.9|504.9|6
1615076440000|2021-03-07 00:20:40|508.92|504.92|508.98|504.98|508.99|504.99|508.9|504.9|14
1615076450000|2021-03-07 00:20:50|508.97|504.97|508.98|504.98|508.99|504.99|508.97|504.97|13
1615076460000|2021-03-07 00:21:00|508.99|504.99|509.07|505.07|509.09|505.09|508.99|504.99|16
1615076470000|2021-03-07 00:21:10|509.08|505.08|509.18|505.18|509.19|505.19|509.08|505.08|7
1615076480000|2021-03-07 00:21:20|509.17|505.17|509.65|505.65|509.65|505.65|509.17|505.17|19
1615076490000|2021-03-07 00:21:30|509.67|505.67|509.83|505.83|509.92|505.92|509.67|505.67|16
1615076500000|2021-03-07 00:21:40|509.84|505.84|510.34|506.34|510.34|506.34|509.84|505.84|28
1615076510000|2021-03-07 00:21:50|510.36|506.36|510.62|506.62|510.75|506.75|510.26|506.26|24
1615076520000|2021-03-07 00:22:00|510.49|506.49|510.67|506.67|510.79|506.79|510.2|506.2|32
1615076530000|2021-03-07 00:22:10|510.66|506.66|509.84|505.84|510.66|506.66|509.84|505.84|38
1615076540000|2021-03-07 00:22:20|509.81|505.81|510.22|506.22|510.28|506.28|509.8|505.8|34
1615076550000|2021-03-07 00:22:30|510.23|506.23|509.93|505.93|510.36|506.36|509.87|505.87|37
1615076560000|2021-03-07 00:22:40|509.91|505.91|510.07|506.07|510.07|506.07|509.79|505.79|30
1615076570000|2021-03-07 00:22:50|510.08|506.08|510.29|506.29|510.3|506.3|510.01|506.01|28
1615076580000|2021-03-07 00:23:00|510.3|506.3|510.24|506.24|510.35|506.35|510.23|506.23|31
1615076590000|2021-03-07 00:23:10|510.25|506.25|510.12|506.12|510.26|506.26|510.1|506.1|21
1615076600000|2021-03-07 00:23:20|510.13|506.13|510.35|506.35|510.36|506.36|510.11|506.11|24
1615076610000|2021-03-07 00:23:30|510.37|506.37|510.54|506.54|510.63|506.63|510.37|506.37|27
1615076620000|2021-03-07 00:23:40|510.53|506.53|510.74|506.74|510.78|506.78|510.53|506.53|23
1615076630000|2021-03-07 00:23:50|510.75|506.75|510.69|506.69|510.79|506.79|510.57|506.57|23
1615076640000|2021-03-07 00:24:00|510.68|506.68|511.01|507.01|511.17|507.17|510.68|506.68|25
1615076650000|2021-03-07 00:24:10|511.05|507.05|511.04|507.04|511.18|507.18|510.75|506.75|25
1615076660000|2021-03-07 00:24:20|511.06|507.06|511.23|507.23|511.24|507.24|510.98|506.98|15
1615076670000|2021-03-07 00:24:30|511.25|507.25|511.31|507.31|511.33|507.33|511.22|507.22|27
1615076680000|2021-03-07 00:24:40|511.28|507.28|511.43|507.43|511.45|507.45|511.17|507.17|22
1615076690000|2021-03-07 00:24:50|511.4|507.4|511.42|507.42|511.48|507.48|511.26|507.26|25
1615076700000|2021-03-07 00:25:00|511.41|507.41|511.38|507.38|511.47|507.47|511.37|507.37|32
1615076710000|2021-03-07 00:25:10|511.4|507.4|510.84|506.84|511.4|507.4|510.84|506.84|27
1615076720000|2021-03-07 00:25:20|510.83|506.83|511.09|507.09|511.09|507.09|510.75|506.75|29
1615076730000|2021-03-07 00:25:30|511.12|507.12|510.78|506.78|511.12|507.12|510.77|506.77|27
1615076740000|2021-03-07 00:25:40|510.82|506.82|510.93|506.93|510.93|506.93|510.69|506.69|23
1615076750000|2021-03-07 00:25:50|510.95|506.95|511.19|507.19|511.19|507.19|510.94|506.94|25
1615076760000|2021-03-07 00:26:00|511.17|507.17|511.41|507.41|511.42|507.42|511.15|507.15|24
1615076770000|2021-03-07 00:26:10|511.42|507.42|511.47|507.47|511.49|507.49|511.42|507.42|10
1615076780000|2021-03-07 00:26:20|511.51|507.51|511.55|507.55|511.55|507.55|511.49|507.49|11
1615076790000|2021-03-07 00:26:30|511.56|507.56|511.61|507.61|511.63|507.63|511.56|507.56|20
1615076800000|2021-03-07 00:26:40|511.64|507.64|511.72|507.72|511.73|507.73|511.64|507.64|12
1615076810000|2021-03-07 00:26:50|511.71|507.71|511.63|507.63|511.72|507.72|511.42|507.42|24
1615076820000|2021-03-07 00:27:00|511.64|507.64|511.59|507.59|511.64|507.64|511.59|507.59|14
1615076830000|2021-03-07 00:27:10|511.6|507.6|511.74|507.74|511.74|507.74|511.6|507.6|14
1615076840000|2021-03-07 00:27:20|511.75|507.75|511.77|507.77|511.77|507.77|511.73|507.73|11
1615076850000|2021-03-07 00:27:30|511.76|507.76|511.77|507.77|511.77|507.77|511.72|507.72|11
1615076860000|2021-03-07 00:27:40|511.76|507.76|511.7|507.7|511.77|507.77|511.42|507.42|18
1615076870000|2021-03-07 00:27:50|511.68|507.68|511.57|507.57|511.7|507.7|511.57|507.57|12
1615076880000|2021-03-07 00:28:00|511.39|507.39|511.26|507.26|511.41|507.41|510.97|506.97|28
1615076890000|2021-03-07 00:28:10|511.27|507.27|511.53|507.53|511.53|507.53|511.27|507.27|26
1615076900000|2021-03-07 00:28:20|511.56|507.56|511.57|507.57|511.57|507.57|511.55|507.55|13
1615076910000|2021-03-07 00:28:30|511.56|507.56|511.55|507.55|511.58|507.58|511.54|507.54|14
1615076920000|2021-03-07 00:28:40|511.56|507.56|511.54|507.54|511.62|507.62|511.54|507.54|20
1615076930000|2021-03-07 00:28:50|511.56|507.56|511.54|507.54|511.57|507.57|511.2|507.2|23
1615076940000|2021-03-07 00:29:00|511.55|507.55|511.63|507.63|511.65|507.65|511.43|507.43|26
1615076950000|2021-03-07 00:29:10|511.64|507.64|511.64|507.64|511.65|507.65|511.59|507.59|15
1615076960000|2021-03-07 00:29:20|511.65|507.65|511.64|507.64|511.65|507.65|511.64|507.64|16
1615076970000|2021-03-07 00:29:30|511.65|507.65|511.07|507.07|511.69|507.69|510.99|506.99|33
1615076980000|2021-03-07 00:29:40|511.06|507.06|511.14|507.14|511.14|507.14|510.72|506.72|33
1615076990000|2021-03-07 00:29:50|511.13|507.13|510.91|506.91|511.14|507.14|510.9|506.9|20
1615077000000|2021-03-07 00:30:00|510.9|506.9|511.04|507.04|511.05|507.05|510.9|506.9|24
1615077010000|2021-03-07 00:30:10|511.03|507.03|510.8|506.8|511.05|507.05|510.8|506.8|25
1615077020000|2021-03-07 00:30:20|510.81|506.81|510.83|506.83|510.87|506.87|510.81|506.81|16
1615077030000|2021-03-07 00:30:30|510.84|506.84|510.86|506.86|510.88|506.88|510.83|506.83|14
1615077040000|2021-03-07 00:30:40|510.88|506.88|510.88|506.88|510.91|506.91|510.88|506.88|13
1615077050000|2021-03-07 00:30:50|510.9|506.9|510.83|506.83|510.92|506.92|510.79|506.79|15
1615077060000|2021-03-07 00:31:00|510.81|506.81|510.74|506.74|510.81|506.81|510.74|506.74|19
1615077070000|2021-03-07 00:31:10|510.75|506.75|510.71|506.71|510.76|506.76|510.71|506.71|6
1615077080000|2021-03-07 00:31:20|510.72|506.72|510.53|506.53|510.75|506.75|510.53|506.53|23
1615077090000|2021-03-07 00:31:30|510.57|506.57|510.5|506.5|510.61|506.61|510.49|506.49|21
1615077100000|2021-03-07 00:31:40|510.51|506.51|510.38|506.38|510.52|506.52|510.35|506.35|14
1615077110000|2021-03-07 00:31:50|510.37|506.37|510.4|506.4|510.41|506.41|510.37|506.37|8
1615077120000|2021-03-07 00:32:00|510.36|506.36|510.35|506.35|510.42|506.42|510.21|506.21|28
1615077130000|2021-03-07 00:32:10|510.36|506.36|510.26|506.26|510.37|506.37|510.26|506.26|21
1615077140000|2021-03-07 00:32:20|510.27|506.27|510.31|506.31|510.32|506.32|510.26|506.26|19
1615077150000|2021-03-07 00:32:30|510.3|506.3|510.14|506.14|510.33|506.33|510.08|506.08|26
1615077160000|2021-03-07 00:32:40|510.13|506.13|510.1|506.1|510.14|506.14|510.09|506.09|15
1615077170000|2021-03-07 00:32:50|510.11|506.11|510.17|506.17|510.17|506.17|510.1|506.1|17
1615077180000|2021-03-07 00:33:00|510.19|506.19|510.51|506.51|510.53|506.53|510.18|506.18|24
1615077190000|2021-03-07 00:33:10|510.45|506.45|510.67|506.67|510.67|506.67|510.42|506.42|22
1615077200000|2021-03-07 00:33:20|510.66|506.66|510.82|506.82|510.85|506.85|510.66|506.66|25
1615077210000|2021-03-07 00:33:30|510.81|506.81|510.93|506.93|510.95|506.95|510.81|506.81|16
1615077220000|2021-03-07 00:33:40|510.94|506.94|511.04|507.04|511.04|507.04|510.93|506.93|9
1615077230000|2021-03-07 00:33:50|511.05|507.05|511.37|507.37|511.37|507.37|511.05|507.05|21
1615077240000|2021-03-07 00:34:00|511.35|507.35|511.56|507.56|511.56|507.56|511.35|507.35|26
1615077250000|2021-03-07 00:34:10|511.55|507.55|511.56|507.56|511.57|507.57|511.54|507.54|19
1615077260000|2021-03-07 00:34:20|511.68|507.68|511.36|507.36|511.68|507.68|511.36|507.36|20
1615077270000|2021-03-07 00:34:30|511.34|507.34|511.44|507.44|511.47|507.47|511.32|507.32|24
1615077280000|2021-03-07 00:34:40|511.47|507.47|511.41|507.41|511.47|507.47|511.38|507.38|14
1615077290000|2021-03-07 00:34:50|511.43|507.43|511.36|507.36|511.45|507.45|511.36|507.36|16
1615077300000|2021-03-07 00:35:00|511.37|507.37|511.1|507.1|511.37|507.37|511.09|507.09|24
1615077310000|2021-03-07 00:35:10|511.09|507.09|511.15|507.15|511.16|507.16|511.02|507.02|27
1615077320000|2021-03-07 00:35:20|511.16|507.16|510.94|506.94|511.16|507.16|510.92|506.92|29
1615077330000|2021-03-07 00:35:30|510.91|506.91|510.87|506.87|510.91|506.91|510.83|506.83|13
1615077340000|2021-03-07 00:35:40|510.79|506.79|510.7|506.7|510.86|506.86|510.64|506.64|31
1615077350000|2021-03-07 00:35:50|510.69|506.69|510.71|506.71|510.72|506.72|510.66|506.66|20
1615077360000|2021-03-07 00:36:00|510.72|506.72|510.79|506.79|510.79|506.79|510.67|506.67|17
1615077370000|2021-03-07 00:36:10|510.78|506.78|510.78|506.78|510.79|506.79|510.74|506.74|12
1615077380000|2021-03-07 00:36:20|510.83|506.83|510.78|506.78|510.91|506.91|510.78|506.78|17
1615077390000|2021-03-07 00:36:30|510.79|506.79|510.77|506.77|510.79|506.79|510.77|506.77|13
1615077400000|2021-03-07 00:36:40|510.78|506.78|510.84|506.84|510.85|506.85|510.78|506.78|8
1615077410000|2021-03-07 00:36:50|510.85|506.85|510.9|506.9|510.9|506.9|510.84|506.84|15
1615077420000|2021-03-07 00:37:00|510.91|506.91|510.82|506.82|510.92|506.92|510.7|506.7|21
1615077430000|2021-03-07 00:37:10|510.83|506.83|510.77|506.77|510.83|506.83|510.75|506.75|11
1615077440000|2021-03-07 00:37:20|510.75|506.75|510.77|506.77|510.77|506.77|510.74|506.74|10
1615077450000|2021-03-07 00:37:30|510.76|506.76|510.85|506.85|510.86|506.86|510.76|506.76|16
1615077460000|2021-03-07 00:37:40|510.84|506.84|510.87|506.87|510.87|506.87|510.84|506.84|14
1615077470000|2021-03-07 00:37:50|510.93|506.93|510.9|506.9|510.96|506.96|510.9|506.9|18
1615077480000|2021-03-07 00:38:00|510.91|506.91|510.92|506.92|510.93|506.93|510.89|506.89|19
1615077490000|2021-03-07 00:38:10|510.91|506.91|510.86|506.86|510.91|506.91|510.84|506.84|24
1615077500000|2021-03-07 00:38:20|510.87|506.87|510.87|506.87|510.9|506.9|510.83|506.83|12
1615077510000|2021-03-07 00:38:30|510.88|506.88|510.87|506.87|510.9|506.9|510.84|506.84|15
1615077520000|2021-03-07 00:38:40|510.88|506.88|510.88|506.88|510.91|506.91|510.85|506.85|23
1615077530000|2021-03-07 00:38:50|510.83|506.83|510.97|506.97|511|507|510.83|506.83|6
1615077540000|2021-03-07 00:39:00|511|507|510.99|506.99|511|507|510.98|506.98|8
1615077550000|2021-03-07 00:39:10|511|507|511|507|511|507|510.98|506.98|18
1615077560000|2021-03-07 00:39:20|511.01|507.01|511.03|507.03|511.29|507.29|511|507|24
1615077570000|2021-03-07 00:39:30|511.04|507.04|511.33|507.33|511.34|507.34|511.01|507.01|29
1615077580000|2021-03-07 00:39:40|511.32|507.32|511.37|507.37|511.38|507.38|511.09|507.09|25
1615077590000|2021-03-07 00:39:50|511.38|507.38|511.5|507.5|511.5|507.5|511.34|507.34|24
1615077600000|2021-03-07 00:40:00|511.51|507.51|511.56|507.56|511.56|507.56|511.51|507.51|8
1615077610000|2021-03-07 00:40:10|511.55|507.55|511.52|507.52|511.56|507.56|511.51|507.51|15
1615077620000|2021-03-07 00:40:20|511.53|507.53|511.59|507.59|511.6|507.6|511.53|507.53|12
1615077630000|2021-03-07 00:40:30|511.6|507.6|511.53|507.53|511.6|507.6|511.46|507.46|16
1615077640000|2021-03-07 00:40:40|511.52|507.52|511.38|507.38|511.54|507.54|511.38|507.38|20
1615077650000|2021-03-07 00:40:50|511.39|507.39|511.36|507.36|511.39|507.39|511.28|507.28|23
1615077660000|2021-03-07 00:41:00|511.35|507.35|511.37|507.37|511.39|507.39|511.27|507.27|25
1615077670000|2021-03-07 00:41:10|511.39|507.39|511.55|507.55|511.55|507.55|511.38|507.38|18
1615077680000|2021-03-07 00:41:20|511.54|507.54|511.44|507.44|511.55|507.55|511.43|507.43|12
1615077690000|2021-03-07 00:41:30|511.43|507.43|511.47|507.47|511.47|507.47|511.43|507.43|30
1615077700000|2021-03-07 00:41:40|511.45|507.45|511.45|507.45|511.45|507.45|511.44|507.44|11
1615077710000|2021-03-07 00:41:50|511.46|507.46|511.46|507.46|511.46|507.46|511.45|507.45|5
1615077720000|2021-03-07 00:42:00|511.45|507.45|511.51|507.51|511.51|507.51|511.45|507.45|11
1615077730000|2021-03-07 00:42:10|511.52|507.52|511.56|507.56|511.6|507.6|511.52|507.52|14
1615077740000|2021-03-07 00:42:20|511.55|507.55|511.4|507.4|511.55|507.55|511.4|507.4|12
1615077750000|2021-03-07 00:42:30|511.36|507.36|511.25|507.25|511.36|507.36|511.24|507.24|26
1615077760000|2021-03-07 00:42:40|511.16|507.16|511.05|507.05|511.17|507.17|511.04|507.04|21
1615077770000|2021-03-07 00:42:50|511.09|507.09|511.16|507.16|511.16|507.16|511.07|507.07|12
1615077780000|2021-03-07 00:43:00|511.14|507.14|510.94|506.94|511.16|507.16|510.94|506.94|19
1615077790000|2021-03-07 00:43:10|510.91|506.91|510.79|506.79|511.01|507.01|510.79|506.79|19
1615077800000|2021-03-07 00:43:20|510.8|506.8|510.59|506.59|510.81|506.81|510.53|506.53|25
1615077810000|2021-03-07 00:43:30|510.58|506.58|510.5|506.5|510.6|506.6|510.43|506.43|26
1615077820000|2021-03-07 00:43:40|510.48|506.48|510.37|506.37|510.48|506.48|510.22|506.22|23
1615077830000|2021-03-07 00:43:50|510.36|506.36|510.26|506.26|510.36|506.36|510.26|506.26|21
1615077840000|2021-03-07 00:44:00|510.24|506.24|509.74|505.74|510.25|506.25|509.74|505.74|35
1615077850000|2021-03-07 00:44:10|509.7|505.7|509.32|505.32|509.7|505.7|509.31|505.31|29
1615077860000|2021-03-07 00:44:20|509.31|505.31|509.16|505.16|509.33|505.33|509.11|505.11|28
1615077870000|2021-03-07 00:44:30|509.15|505.15|509.1|505.1|509.15|505.15|509.02|505.02|22
1615077880000|2021-03-07 00:44:40|509.07|505.07|509.26|505.26|509.35|505.35|508.98|504.98|26
1615077890000|2021-03-07 00:44:50|509.27|505.27|509.07|505.07|509.33|505.33|509.07|505.07|19
1615077900000|2021-03-07 00:45:00|509.08|505.08|508.97|504.97|509.09|505.09|508.86|504.86|24
1615077910000|2021-03-07 00:45:10|508.95|504.95|509.03|505.03|509.06|505.06|508.88|504.88|30
1615077920000|2021-03-07 00:45:20|509.01|505.01|508.99|504.99|509.01|505.01|508.89|504.89|33
1615077930000|2021-03-07 00:45:30|509|505|508.99|504.99|509.17|505.17|508.95|504.95|32
1615077940000|2021-03-07 00:45:40|509|505|509.15|505.15|509.15|505.15|509|505|20
1615077950000|2021-03-07 00:45:50|509.16|505.16|509.22|505.22|509.34|505.34|509.15|505.15|26
1615077960000|2021-03-07 00:46:00|509.2|505.2|509.09|505.09|509.2|505.2|509.04|505.04|17
1615077970000|2021-03-07 00:46:10|509.08|505.08|508.91|504.91|509.08|505.08|508.9|504.9|22
1615077980000|2021-03-07 00:46:20|508.89|504.89|508.63|504.63|508.93|504.93|508.62|504.62|23
1615077990000|2021-03-07 00:46:30|508.62|504.62|508.84|504.84|509|505|508.61|504.61|22
1615078000000|2021-03-07 00:46:40|508.85|504.85|508.87|504.87|509.08|505.08|508.85|504.85|20
1615078010000|2021-03-07 00:46:50|508.86|504.86|508.9|504.9|508.96|504.96|508.85|504.85|27
1615078020000|2021-03-07 00:47:00|508.91|504.91|509.01|505.01|509.05|505.05|508.91|504.91|23
1615078030000|2021-03-07 00:47:10|509.02|505.02|509.12|505.12|509.21|505.21|509.01|505.01|17
1615078040000|2021-03-07 00:47:20|509.13|505.13|509.03|505.03|509.18|505.18|509.03|505.03|12
1615078050000|2021-03-07 00:47:30|509.04|505.04|508.84|504.84|509.05|505.05|508.84|504.84|19
1615078060000|2021-03-07 00:47:40|508.85|504.85|508.99|504.99|509.11|505.11|508.85|504.85|22
1615078070000|2021-03-07 00:47:50|509|505|509.06|505.06|509.12|505.12|508.86|504.86|28
1615078080000|2021-03-07 00:48:00|509.07|505.07|508.89|504.89|509.07|505.07|508.88|504.88|18
1615078090000|2021-03-07 00:48:10|508.9|504.9|508.87|504.87|508.9|504.9|508.83|504.83|21
1615078100000|2021-03-07 00:48:20|508.86|504.86|508.57|504.57|508.89|504.89|508.57|504.57|29
1615078110000|2021-03-07 00:48:30|508.58|504.58|508.52|504.52|508.62|504.62|508.51|504.51|17
1615078120000|2021-03-07 00:48:40|508.5|504.5|508.71|504.71|508.75|504.75|508.5|504.5|19
1615078130000|2021-03-07 00:48:50|508.7|504.7|508.75|504.75|508.75|504.75|508.7|504.7|14
1615078140000|2021-03-07 00:49:00|508.74|504.74|508.71|504.71|508.76|504.76|508.71|504.71|17
1615078150000|2021-03-07 00:49:10|508.72|504.72|508.7|504.7|508.73|504.73|508.69|504.69|12
1615078160000|2021-03-07 00:49:20|508.71|504.71|508.71|504.71|508.78|504.78|508.71|504.71|18
1615078170000|2021-03-07 00:49:30|508.7|504.7|508.76|504.76|508.76|504.76|508.62|504.62|16
1615078180000|2021-03-07 00:49:40|508.75|504.75|508.84|504.84|508.84|504.84|508.73|504.73|20
1615078190000|2021-03-07 00:49:50|508.85|504.85|509.06|505.06|509.13|505.13|508.84|504.84|17
1615078200000|2021-03-07 00:50:00|509.04|505.04|509.19|505.19|509.19|505.19|509.04|505.04|21
1615078210000|2021-03-07 00:50:10|509.2|505.2|509.16|505.16|509.21|505.21|509.16|505.16|13
1615078220000|2021-03-07 00:50:20|509.15|505.15|509.16|505.16|509.27|505.27|509.11|505.11|20
1615078230000|2021-03-07 00:50:30|509.15|505.15|509.19|505.19|509.36|505.36|509.15|505.15|18
1615078240000|2021-03-07 00:50:40|509.18|505.18|509.03|505.03|509.18|505.18|508.96|504.96|28
1615078250000|2021-03-07 00:50:50|509.04|505.04|509.33|505.33|509.35|505.35|509.03|505.03|23
1615078260000|2021-03-07 00:51:00|509.34|505.34|509.9|505.9|509.91|505.91|509.34|505.34|32
1615078270000|2021-03-07 00:51:10|509.96|505.96|510.04|506.04|510.05|506.05|509.9|505.9|26
1615078280000|2021-03-07 00:51:20|510.05|506.05|510|506|510.05|506.05|509.98|505.98|15
1615078290000|2021-03-07 00:51:30|510.02|506.02|510.17|506.17|510.22|506.22|510.02|506.02|32
1615078300000|2021-03-07 00:51:40|510.19|506.19|510.12|506.12|510.28|506.28|510.12|506.12|29
1615078310000|2021-03-07 00:51:50|510.11|506.11|509.49|505.49|510.12|506.12|509.48|505.48|25
1615078320000|2021-03-07 00:52:00|509.5|505.5|509.66|505.66|509.67|505.67|509.4|505.4|29
1615078330000|2021-03-07 00:52:10|509.64|505.64|509.61|505.61|509.68|505.68|509.61|505.61|29
1615078340000|2021-03-07 00:52:20|509.63|505.63|509.31|505.31|509.63|505.63|509.28|505.28|23
1615078350000|2021-03-07 00:52:30|509.34|505.34|509.56|505.56|509.56|505.56|509.33|505.33|26
1615078360000|2021-03-07 00:52:40|509.57|505.57|509.56|505.56|509.65|505.65|509.56|505.56|21
1615078370000|2021-03-07 00:52:50|509.7|505.7|509.69|505.69|509.78|505.78|509.63|505.63|32
1615078380000|2021-03-07 00:53:00|509.7|505.7|509.86|505.86|509.86|505.86|509.67|505.67|21
1615078390000|2021-03-07 00:53:10|509.87|505.87|510|506|510.02|506.02|509.84|505.84|27
1615078400000|2021-03-07 00:53:20|509.99|505.99|509.95|505.95|510.01|506.01|509.93|505.93|26
1615078410000|2021-03-07 00:53:30|509.93|505.93|510.14|506.14|510.14|506.14|509.91|505.91|17
1615078420000|2021-03-07 00:53:40|510.15|506.15|509.91|505.91|510.15|506.15|509.89|505.89|23
1615078430000|2021-03-07 00:53:50|509.93|505.93|509.95|505.95|510|506|509.93|505.93|12
1615078440000|2021-03-07 00:54:00|510|506|510.15|506.15|510.2|506.2|510|506|21
1615078450000|2021-03-07 00:54:10|510.16|506.16|510.18|506.18|510.18|506.18|510.16|506.16|9
1615078460000|2021-03-07 00:54:20|510.17|506.17|510.2|506.2|510.2|506.2|510.17|506.17|5
1615078470000|2021-03-07 00:54:30|510.18|506.18|510.04|506.04|510.19|506.19|510|506|23
1615078480000|2021-03-07 00:54:40|510.03|506.03|510.03|506.03|510.09|506.09|509.99|505.99|16
1615078490000|2021-03-07 00:54:50|510.02|506.02|509.96|505.96|510.02|506.02|509.93|505.93|16
1615078500000|2021-03-07 00:55:00|509.97|505.97|509.91|505.91|510|506|509.91|505.91|15
1615078510000|2021-03-07 00:55:10|509.9|505.9|509.83|505.83|509.9|505.9|509.82|505.82|15
1615078520000|2021-03-07 00:55:20|509.82|505.82|509.75|505.75|509.82|505.82|509.72|505.72|11
1615078530000|2021-03-07 00:55:30|509.77|505.77|509.67|505.67|509.77|505.77|509.67|505.67|14
1615078540000|2021-03-07 00:55:40|509.65|505.65|509.35|505.35|509.65|505.65|509.33|505.33|25
1615078550000|2021-03-07 00:55:50|509.36|505.36|509.15|505.15|509.37|505.37|509.14|505.14|24
1615078560000|2021-03-07 00:56:00|509.17|505.17|509.05|505.05|509.17|505.17|508.98|504.98|18
1615078570000|2021-03-07 00:56:10|509.01|505.01|509.03|505.03|509.03|505.03|509.01|505.01|8
1615078580000|2021-03-07 00:56:20|509|505|508.82|504.82|509.03|505.03|508.79|504.79|17
1615078590000|2021-03-07 00:56:30|508.84|504.84|508.82|504.82|508.84|504.84|508.78|504.78|11
1615078600000|2021-03-07 00:56:40|508.83|504.83|508.86|504.86|508.86|504.86|508.77|504.77|12
1615078610000|2021-03-07 00:56:50|508.87|504.87|508.77|504.77|508.87|504.87|508.69|504.69|24
1615078620000|2021-03-07 00:57:00|508.78|504.78|509.18|505.18|509.18|505.18|508.77|504.77|22
1615078630000|2021-03-07 00:57:10|509.17|505.17|509.15|505.15|509.22|505.22|509.15|505.15|23
1615078640000|2021-03-07 00:57:20|509.17|505.17|509.13|505.13|509.17|505.17|509.08|505.08|20
1615078650000|2021-03-07 00:57:30|509.16|505.16|509.19|505.19|509.21|505.21|509.16|505.16|16
1615078660000|2021-03-07 00:57:40|509.2|505.2|509.23|505.23|509.25|505.25|509.19|505.19|18
1615078670000|2021-03-07 00:57:50|509.25|505.25|509.44|505.44|509.53|505.53|509.24|505.24|27
1615078680000|2021-03-07 00:58:00|509.45|505.45|509.53|505.53|509.55|505.55|509.41|505.41|25
1615078690000|2021-03-07 00:58:10|509.54|505.54|509.52|505.52|509.56|505.56|509.48|505.48|16
1615078700000|2021-03-07 00:58:20|509.53|505.53|509.83|505.83|509.83|505.83|509.52|505.52|20
1615078710000|2021-03-07 00:58:30|509.82|505.82|509.83|505.83|509.88|505.88|509.76|505.76|27
1615078720000|2021-03-07 00:58:40|509.86|505.86|509.75|505.75|509.88|505.88|509.73|505.73|28
1615078730000|2021-03-07 00:58:50|509.78|505.78|509.79|505.79|509.81|505.81|509.76|505.76|22
1615078740000|2021-03-07 00:59:00|509.78|505.78|509.71|505.71|509.81|505.81|509.71|505.71|21
1615078750000|2021-03-07 00:59:10|509.7|505.7|509.68|505.68|509.71|505.71|509.64|505.64|27
1615078760000|2021-03-07 00:59:20|509.81|505.81|509.7|505.7|509.81|505.81|509.67|505.67|22
1615078770000|2021-03-07 00:59:30|509.71|505.71|509.54|505.54|509.72|505.72|509.53|505.53|24
1615078780000|2021-03-07 00:59:40|509.53|505.53|509.59|505.59|509.64|505.64|509.53|505.53|24
1615078790000|2021-03-07 00:59:50|509.6|505.6|509.44|505.44|509.6|505.6|509.44|505.44|19
1615078800000|2021-03-07 01:00:00|509.43|505.43|510.15|506.15|510.15|506.15|509.42|505.42|30
1615078810000|2021-03-07 01:00:10|510.14|506.14|510.25|506.25|510.31|506.31|509.87|505.87|29
1615078820000|2021-03-07 01:00:20|510.22|506.22|509.68|505.68|510.22|506.22|509.56|505.56|28
1615078830000|2021-03-07 01:00:30|509.69|505.69|509.25|505.25|509.69|505.69|509.25|505.25|32
1615078840000|2021-03-07 01:00:40|509.26|505.26|509.14|505.14|509.3|505.3|509.13|505.13|22
1615078850000|2021-03-07 01:00:50|509.11|505.11|509.17|505.17|509.25|505.25|509.01|505.01|18
1615078860000|2021-03-07 01:01:00|509.16|505.16|509.15|505.15|509.16|505.16|509.12|505.12|8
1615078870000|2021-03-07 01:01:10|509.13|505.13|509.16|505.16|509.25|505.25|509.13|505.13|24
1615078880000|2021-03-07 01:01:20|509.17|505.17|509.2|505.2|509.21|505.21|509.16|505.16|13
1615078890000|2021-03-07 01:01:30|509.19|505.19|509.19|505.19|509.21|505.21|509.17|505.17|21
1615078900000|2021-03-07 01:01:40|509.2|505.2|509.04|505.04|509.23|505.23|509.03|505.03|20
1615078910000|2021-03-07 01:01:50|509.03|505.03|509.03|505.03|509.04|505.04|508.97|504.97|20
1615078920000|2021-03-07 01:02:00|509.02|505.02|509.03|505.03|509.04|505.04|508.97|504.97|21
1615078930000|2021-03-07 01:02:10|509.04|505.04|509.06|505.06|509.08|505.08|509|505|21
1615078940000|2021-03-07 01:02:20|509.02|505.02|508.75|504.75|509.02|505.02|508.75|504.75|19
1615078950000|2021-03-07 01:02:30|508.74|504.74|508.73|504.73|508.75|504.75|508.7|504.7|16
1615078960000|2021-03-07 01:02:40|508.72|504.72|508.68|504.68|508.75|504.75|508.67|504.67|17
1615078970000|2021-03-07 01:02:50|508.67|504.67|508.71|504.71|508.72|504.72|508.67|504.67|19
1615078980000|2021-03-07 01:03:00|508.72|504.72|508.81|504.81|508.82|504.82|508.72|504.72|15
1615078990000|2021-03-07 01:03:10|508.8|504.8|508.94|504.94|508.95|504.95|508.8|504.8|18
1615079000000|2021-03-07 01:03:20|508.96|504.96|508.95|504.95|508.96|504.96|508.94|504.94|8
1615079010000|2021-03-07 01:03:30|508.96|504.96|508.97|504.97|508.98|504.98|508.95|504.95|7
1615079020000|2021-03-07 01:03:40|508.96|504.96|508.96|504.96|508.97|504.97|508.96|504.96|5
1615079030000|2021-03-07 01:03:50|508.97|504.97|508.96|504.96|508.97|504.97|508.96|504.96|2
1615079040000|2021-03-07 01:04:00|508.97|504.97|508.71|504.71|508.97|504.97|508.66|504.66|21
1615079050000|2021-03-07 01:04:10|508.69|504.69|508.42|504.42|508.72|504.72|508.39|504.39|27
1615079060000|2021-03-07 01:04:20|508.39|504.39|508.41|504.41|508.42|504.42|508.38|504.38|23
1615079070000|2021-03-07 01:04:30|508.42|504.42|508.72|504.72|508.79|504.79|508.4|504.4|16
1615079080000|2021-03-07 01:04:40|508.73|504.73|508.43|504.43|508.74|504.74|508.43|504.43|20
1615079090000|2021-03-07 01:04:50|508.44|504.44|508.19|504.19|508.44|504.44|508.12|504.12|30
1615079100000|2021-03-07 01:05:00|508.18|504.18|508.39|504.39|508.39|504.39|508.14|504.14|26
1615079110000|2021-03-07 01:05:10|508.41|504.41|508.53|504.53|508.6|504.6|508.39|504.39|26
1615079120000|2021-03-07 01:05:20|508.51|504.51|508.35|504.35|508.51|504.51|508.35|504.35|12
1615079130000|2021-03-07 01:05:30|508.37|504.37|508.13|504.13|508.39|504.39|507.92|503.92|17
1615079140000|2021-03-07 01:05:40|508.17|504.17|508.24|504.24|508.26|504.26|508.12|504.12|25
1615079150000|2021-03-07 01:05:50|508.25|504.25|508.37|504.37|508.39|504.39|508.22|504.22|25
1615079160000|2021-03-07 01:06:00|508.36|504.36|508.45|504.45|508.52|504.52|508.35|504.35|14
1615079170000|2021-03-07 01:06:10|508.46|504.46|508.5|504.5|508.57|504.57|508.46|504.46|16
1615079180000|2021-03-07 01:06:20|508.49|504.49|508.51|504.51|508.58|504.58|508.46|504.46|23
1615079190000|2021-03-07 01:06:30|508.49|504.49|508.23|504.23|508.49|504.49|508.21|504.21|21
1615079200000|2021-03-07 01:06:40|508.15|504.15|508.37|504.37|508.38|504.38|508.15|504.15|25
1615079210000|2021-03-07 01:06:50|508.38|504.38|508.42|504.42|508.44|504.44|508.37|504.37|25
1615079220000|2021-03-07 01:07:00|508.41|504.41|508.4|504.4|508.44|504.44|508.39|504.39|16
1615079230000|2021-03-07 01:07:10|508.41|504.41|508.41|504.41|508.44|504.44|508.39|504.39|18
1615079240000|2021-03-07 01:07:20|508.4|504.4|508.38|504.38|508.4|504.4|508.36|504.36|14
1615079250000|2021-03-07 01:07:30|508.39|504.39|508.49|504.49|508.5|504.5|508.39|504.39|20
1615079260000|2021-03-07 01:07:40|508.48|504.48|508.5|504.5|508.51|504.51|508.44|504.44|22
1615079270000|2021-03-07 01:07:50|508.51|504.51|508.5|504.5|508.53|504.53|508.49|504.49|16
1615079280000|2021-03-07 01:08:00|508.49|504.49|508.5|504.5|508.51|504.51|508.47|504.47|16
1615079290000|2021-03-07 01:08:10|508.49|504.49|508.5|504.5|508.51|504.51|508.48|504.48|12
1615079300000|2021-03-07 01:08:20|508.49|504.49|508.37|504.37|508.5|504.5|508.36|504.36|14
1615079310000|2021-03-07 01:08:30|508.36|504.36|508.28|504.28|508.36|504.36|508.22|504.22|27
1615079320000|2021-03-07 01:08:40|508.27|504.27|508.25|504.25|508.28|504.28|508.22|504.22|19
1615079330000|2021-03-07 01:08:50|508.24|504.24|508.09|504.09|508.24|504.24|508.09|504.09|25
1615079340000|2021-03-07 01:09:00|508.06|504.06|508.12|504.12|508.13|504.13|507.97|503.97|30
1615079350000|2021-03-07 01:09:10|508.11|504.11|508.1|504.1|508.33|504.33|508.1|504.1|30
1615079360000|2021-03-07 01:09:20|508.06|504.06|507.75|503.75|508.08|504.08|507.75|503.75|27
1615079370000|2021-03-07 01:09:30|507.76|503.76|507.65|503.65|507.76|503.76|507.59|503.59|28
1615079380000|2021-03-07 01:09:40|507.54|503.54|507.71|503.71|507.71|503.71|507.48|503.48|18
1615079390000|2021-03-07 01:09:50|507.7|503.7|507.73|503.73|507.74|503.74|507.7|503.7|5
1615079400000|2021-03-07 01:10:00|507.72|503.72|507.71|503.71|507.73|503.73|507.65|503.65|12
1615079410000|2021-03-07 01:10:10|507.69|503.69|507.89|503.89|507.9|503.9|507.69|503.69|16
1615079420000|2021-03-07 01:10:20|507.88|503.88|507.87|503.87|507.9|503.9|507.81|503.81|20
1615079430000|2021-03-07 01:10:30|507.88|503.88|508.1|504.1|508.1|504.1|507.86|503.86|12
1615079440000|2021-03-07 01:10:40|508.09|504.09|508.05|504.05|508.09|504.09|508.04|504.04|10
1615079450000|2021-03-07 01:10:50|508.06|504.06|508.17|504.17|508.17|504.17|508.06|504.06|10
1615079460000|2021-03-07 01:11:00|508.16|504.16|508.3|504.3|508.42|504.42|508.16|504.16|10
1615079470000|2021-03-07 01:11:10|508.32|504.32|508.37|504.37|508.4|504.4|508.31|504.31|12
1615079480000|2021-03-07 01:11:20|508.38|504.38|508.39|504.39|508.4|504.4|508.38|504.38|12
1615079490000|2021-03-07 01:11:30|508.4|504.4|508.19|504.19|508.4|504.4|508.18|504.18|18
1615079500000|2021-03-07 01:11:40|508.22|504.22|508.29|504.29|508.31|504.31|508.22|504.22|22
1615079510000|2021-03-07 01:11:50|508.3|504.3|508.43|504.43|508.45|504.45|508.3|504.3|17
1615079520000|2021-03-07 01:12:00|508.49|504.49|508.58|504.58|508.59|504.59|508.49|504.49|14
1615079530000|2021-03-07 01:12:10|508.57|504.57|508.21|504.21|508.58|504.58|508.21|504.21|24
1615079540000|2021-03-07 01:12:20|508.2|504.2|508.29|504.29|508.29|504.29|508.16|504.16|27
1615079550000|2021-03-07 01:12:30|508.42|504.42|508.45|504.45|508.45|504.45|508.36|504.36|21
1615079560000|2021-03-07 01:12:40|508.44|504.44|508.41|504.41|508.44|504.44|508.4|504.4|10
1615079570000|2021-03-07 01:12:50|508.42|504.42|508.34|504.34|508.42|504.42|508.33|504.33|17
1615079580000|2021-03-07 01:13:00|508.35|504.35|508.34|504.34|508.35|504.35|508.33|504.33|6
1615079590000|2021-03-07 01:13:10|508.35|504.35|508.32|504.32|508.35|504.35|508.29|504.29|13
1615079600000|2021-03-07 01:13:20|508.33|504.33|508.3|504.3|508.33|504.33|508.27|504.27|13
1615079610000|2021-03-07 01:13:30|508.29|504.29|508.18|504.18|508.29|504.29|508.18|504.18|13
1615079620000|2021-03-07 01:13:40|508.17|504.17|508.18|504.18|508.18|504.18|508.14|504.14|9
1615079630000|2021-03-07 01:13:50|508.19|504.19|508.18|504.18|508.19|504.19|508.16|504.16|5
1615079640000|2021-03-07 01:14:00|508.17|504.17|508.17|504.17|508.18|504.18|508.14|504.14|8
1615079650000|2021-03-07 01:14:10|508.18|504.18|507.72|503.72|508.19|504.19|507.62|503.62|28
1615079660000|2021-03-07 01:14:20|507.73|503.73|507.37|503.37|507.73|503.73|507.37|503.37|18
1615079670000|2021-03-07 01:14:30|507.38|503.38|507.21|503.21|507.38|503.38|507.16|503.16|24
1615079680000|2021-03-07 01:14:40|507.2|503.2|507.42|503.42|507.42|503.42|507.2|503.2|12
1615079690000|2021-03-07 01:14:50|507.41|503.41|507.54|503.54|507.54|503.54|507.39|503.39|14
1615079700000|2021-03-07 01:15:00|507.56|503.56|507.81|503.81|507.83|503.83|507.55|503.55|15
1615079710000|2021-03-07 01:15:10|507.82|503.82|507.78|503.78|507.87|503.87|507.78|503.78|9
1615079720000|2021-03-07 01:15:20|507.79|503.79|507.54|503.54|507.79|503.79|507.54|503.54|15
1615079730000|2021-03-07 01:15:30|507.55|503.55|507.55|503.55|507.56|503.56|507.53|503.53|9
1615079740000|2021-03-07 01:15:40|507.7|503.7|507.53|503.53|507.7|503.7|507.53|503.53|14
1615079750000|2021-03-07 01:15:50|507.54|503.54|507.6|503.6|507.61|503.61|507.54|503.54|9
1615079760000|2021-03-07 01:16:00|507.62|503.62|507.69|503.69|507.77|503.77|507.62|503.62|24
1615079770000|2021-03-07 01:16:10|507.71|503.71|507.65|503.65|507.72|503.72|507.63|503.63|20
1615079780000|2021-03-07 01:16:20|507.64|503.64|507.49|503.49|507.64|503.64|507.48|503.48|12
1615079790000|2021-03-07 01:16:30|507.5|503.5|507.49|503.49|507.52|503.52|507.47|503.47|8
1615079800000|2021-03-07 01:16:40|507.48|503.48|507.28|503.28|507.49|503.49|507.25|503.25|27
1615079810000|2021-03-07 01:16:50|507.29|503.29|506.37|502.37|507.29|503.29|506.35|502.35|29
1615079820000|2021-03-07 01:17:00|506.36|502.36|506.23|502.23|506.64|502.64|506.17|502.17|28
1615079830000|2021-03-07 01:17:10|506.21|502.21|506.36|502.36|506.37|502.37|506.21|502.21|22
1615079840000|2021-03-07 01:17:20|506.38|502.38|506.32|502.32|506.4|502.4|506.29|502.29|23
1615079850000|2021-03-07 01:17:30|506.29|502.29|506.34|502.34|506.34|502.34|506.17|502.17|31
1615079860000|2021-03-07 01:17:40|506.33|502.33|506.33|502.33|506.34|502.34|506.3|502.3|17
1615079870000|2021-03-07 01:17:50|506.34|502.34|506.34|502.34|506.35|502.35|506.33|502.33|7
1615079880000|2021-03-07 01:18:00|506.33|502.33|506.79|502.79|506.81|502.81|506.33|502.33|24
1615079890000|2021-03-07 01:18:10|506.8|502.8|507.02|503.02|507.03|503.03|506.8|502.8|20
1615079900000|2021-03-07 01:18:20|507.03|503.03|506.98|502.98|507.13|503.13|506.98|502.98|27
1615079910000|2021-03-07 01:18:30|507|503|507.08|503.08|507.15|503.15|506.99|502.99|25
1615079920000|2021-03-07 01:18:40|507.07|503.07|506.91|502.91|507.07|503.07|506.89|502.89|26
1615079930000|2021-03-07 01:18:50|506.9|502.9|506.61|502.61|506.95|502.95|506.58|502.58|21
1615079940000|2021-03-07 01:19:00|506.64|502.64|506.95|502.95|507.05|503.05|506.64|502.64|30
1615079950000|2021-03-07 01:19:10|506.94|502.94|506.98|502.98|507.26|503.26|506.9|502.9|18
1615079960000|2021-03-07 01:19:20|506.95|502.95|507.19|503.19|507.21|503.21|506.95|502.95|19
1615079970000|2021-03-07 01:19:30|507.2|503.2|507.16|503.16|507.2|503.2|507.06|503.06|23
1615079980000|2021-03-07 01:19:40|507.17|503.17|507.16|503.16|507.4|503.4|507.15|503.15|18
1615079990000|2021-03-07 01:19:50|507.17|503.17|506.76|502.76|507.17|503.17|506.7|502.7|26
1615080000000|2021-03-07 01:20:00|506.74|502.74|506.86|502.86|506.94|502.94|506.74|502.74|23
1615080010000|2021-03-07 01:20:10|506.87|502.87|506.84|502.84|506.92|502.92|506.84|502.84|17
1615080020000|2021-03-07 01:20:20|506.86|502.86|506.8|502.8|506.86|502.86|506.75|502.75|18
1615080030000|2021-03-07 01:20:30|506.78|502.78|506.78|502.78|506.8|502.8|506.76|502.76|12
1615080040000|2021-03-07 01:20:40|506.76|502.76|506.6|502.6|506.77|502.77|506.53|502.53|21
1615080050000|2021-03-07 01:20:50|506.61|502.61|506.85|502.85|506.95|502.95|506.61|502.61|25
1615080060000|2021-03-07 01:21:00|506.82|502.82|507.16|503.16|507.16|503.16|506.79|502.79|32
1615080070000|2021-03-07 01:21:10|507.2|503.2|507.33|503.33|507.37|503.37|507.2|503.2|20
1615080080000|2021-03-07 01:21:20|507.3|503.3|507.28|503.28|507.33|503.33|507.25|503.25|17
1615080090000|2021-03-07 01:21:30|507.27|503.27|507.25|503.25|507.3|503.3|507.25|503.25|23
1615080100000|2021-03-07 01:21:40|507.22|503.22|507.19|503.19|507.22|503.22|507.19|503.19|10
1615080110000|2021-03-07 01:21:50|507.2|503.2|507.29|503.29|507.29|503.29|507.18|503.18|16
1615080120000|2021-03-07 01:22:00|507.36|503.36|507.3|503.3|507.36|503.36|507.29|503.29|15
1615080130000|2021-03-07 01:22:10|507.32|503.32|507.13|503.13|507.32|503.32|507.13|503.13|15
1615080140000|2021-03-07 01:22:20|507.12|503.12|506.83|502.83|507.12|503.12|506.83|502.83|20
1615080150000|2021-03-07 01:22:30|506.85|502.85|506.88|502.88|506.89|502.89|506.85|502.85|19
1615080160000|2021-03-07 01:22:40|506.87|502.87|506.99|502.99|506.99|502.99|506.78|502.78|22
1615080170000|2021-03-07 01:22:50|506.86|502.86|506.95|502.95|506.98|502.98|506.82|502.82|17
1615080180000|2021-03-07 01:23:00|506.94|502.94|507|503|507.05|503.05|506.94|502.94|12
1615080190000|2021-03-07 01:23:10|507.01|503.01|506.87|502.87|507.03|503.03|506.84|502.84|22
1615080200000|2021-03-07 01:23:20|506.85|502.85|506.73|502.73|506.88|502.88|506.67|502.67|21
1615080210000|2021-03-07 01:23:30|506.74|502.74|506.73|502.73|506.74|502.74|506.69|502.69|12
1615080220000|2021-03-07 01:23:40|506.74|502.74|506.8|502.8|506.96|502.96|506.7|502.7|22
1615080230000|2021-03-07 01:23:50|506.81|502.81|506.8|502.8|506.89|502.89|506.8|502.8|17
1615080240000|2021-03-07 01:24:00|506.81|502.81|506.87|502.87|506.92|502.92|506.8|502.8|18
1615080250000|2021-03-07 01:24:10|506.86|502.86|506.92|502.92|506.96|502.96|506.86|502.86|10
1615080260000|2021-03-07 01:24:20|506.91|502.91|506.86|502.86|507.01|503.01|506.86|502.86|16
1615080270000|2021-03-07 01:24:30|506.87|502.87|506.79|502.79|506.87|502.87|506.7|502.7|18
1615080280000|2021-03-07 01:24:40|506.78|502.78|506.58|502.58|506.79|502.79|506.56|502.56|21
1615080290000|2021-03-07 01:24:50|506.61|502.61|506.52|502.52|506.83|502.83|506.48|502.48|26
1615080300000|2021-03-07 01:25:00|506.51|502.51|506.55|502.55|506.73|502.73|506.39|502.39|27
1615080310000|2021-03-07 01:25:10|506.57|502.57|506.52|502.52|506.61|502.61|506.52|502.52|18
1615080320000|2021-03-07 01:25:20|506.5|502.5|506.49|502.49|506.75|502.75|506.49|502.49|13
1615080330000|2021-03-07 01:25:30|506.5|502.5|506.33|502.33|506.5|502.5|506.33|502.33|7
1615080340000|2021-03-07 01:25:40|506.3|502.3|506.3|502.3|506.31|502.31|506.04|502.04|25
1615080350000|2021-03-07 01:25:50|506.29|502.29|506.36|502.36|506.36|502.36|506.23|502.23|13
1615080360000|2021-03-07 01:26:00|506.37|502.37|506.21|502.21|506.4|502.4|506.18|502.18|23
1615080370000|2021-03-07 01:26:10|506.22|502.22|506.33|502.33|506.43|502.43|506.22|502.22|13
1615080380000|2021-03-07 01:26:20|506.32|502.32|506.43|502.43|506.51|502.51|506.32|502.32|19
1615080390000|2021-03-07 01:26:30|506.44|502.44|506.56|502.56|506.63|502.63|506.41|502.41|21
1615080400000|2021-03-07 01:26:40|506.57|502.57|506.51|502.51|506.62|502.62|506.5|502.5|17
1615080410000|2021-03-07 01:26:50|506.52|502.52|506.52|502.52|506.57|502.57|506.52|502.52|8
1615080420000|2021-03-07 01:27:00|506.53|502.53|506.58|502.58|506.6|502.6|506.53|502.53|16
1615080430000|2021-03-07 01:27:10|506.56|502.56|506.43|502.43|506.58|502.58|506.42|502.42|17
1615080440000|2021-03-07 01:27:20|506.41|502.41|506.49|502.49|506.51|502.51|506.41|502.41|19
1615080450000|2021-03-07 01:27:30|506.47|502.47|506.27|502.27|506.47|502.47|506.26|502.26|24
1615080460000|2021-03-07 01:27:40|506.25|502.25|506.25|502.25|506.28|502.28|506.21|502.21|21
1615080470000|2021-03-07 01:27:50|506.24|502.24|506.34|502.34|506.42|502.42|506.22|502.22|25
1615080480000|2021-03-07 01:28:00|506.4|502.4|506.57|502.57|506.57|502.57|506.37|502.37|32
1615080490000|2021-03-07 01:28:10|506.55|502.55|506.5|502.5|506.57|502.57|506.48|502.48|25
1615080500000|2021-03-07 01:28:20|506.48|502.48|506.46|502.46|506.6|502.6|506.43|502.43|20
1615080510000|2021-03-07 01:28:30|506.47|502.47|506.67|502.67|506.69|502.69|506.47|502.47|25
1615080520000|2021-03-07 01:28:40|506.65|502.65|506.66|502.66|506.7|502.7|506.59|502.59|24
1615080530000|2021-03-07 01:28:50|506.81|502.81|506.63|502.63|506.81|502.81|506.58|502.58|24
1615080540000|2021-03-07 01:29:00|506.64|502.64|506.61|502.61|506.64|502.64|506.56|502.56|14
1615080550000|2021-03-07 01:29:10|506.6|502.6|506.5|502.5|506.61|502.61|506.4|502.4|22
1615080560000|2021-03-07 01:29:20|506.49|502.49|506.58|502.58|506.74|502.74|506.49|502.49|19
1615080570000|2021-03-07 01:29:30|506.63|502.63|506.69|502.69|506.72|502.72|506.61|502.61|20
1615080580000|2021-03-07 01:29:40|506.68|502.68|506.74|502.74|506.75|502.75|506.67|502.67|25
1615080590000|2021-03-07 01:29:50|506.75|502.75|506.71|502.71|506.77|502.77|506.68|502.68|21
1615080600000|2021-03-07 01:30:00|506.72|502.72|506.97|502.97|507.01|503.01|506.71|502.71|25
1615080610000|2021-03-07 01:30:10|506.95|502.95|507.11|503.11|507.16|503.16|506.95|502.95|23
1615080620000|2021-03-07 01:30:20|507.1|503.1|507.18|503.18|507.36|503.36|507.1|503.1|9
1615080630000|2021-03-07 01:30:30|507.29|503.29|507.23|503.23|507.29|503.29|507.18|503.18|18
1615080640000|2021-03-07 01:30:40|507.25|503.25|507.22|503.22|507.25|503.25|507.21|503.21|9
1615080650000|2021-03-07 01:30:50|507.19|503.19|507.55|503.55|507.61|503.61|507.17|503.17|25
1615080660000|2021-03-07 01:31:00|507.43|503.43|507.54|503.54|507.61|503.61|507.4|503.4|26
1615080670000|2021-03-07 01:31:10|507.58|503.58|507.64|503.64|507.65|503.65|507.56|503.56|17
1615080680000|2021-03-07 01:31:20|507.65|503.65|507.62|503.62|507.67|503.67|507.59|503.59|20
1615080690000|2021-03-07 01:31:30|507.58|503.58|507.36|503.36|507.6|503.6|507.36|503.36|20
1615080700000|2021-03-07 01:31:40|507.37|503.37|507.43|503.43|507.45|503.45|507.37|503.37|17
1615080710000|2021-03-07 01:31:50|507.44|503.44|507.33|503.33|507.44|503.44|507.33|503.33|15
1615080720000|2021-03-07 01:32:00|507.32|503.32|507.28|503.28|507.34|503.34|507.27|503.27|20
1615080730000|2021-03-07 01:32:10|507.27|503.27|507.27|503.27|507.33|503.33|507.25|503.25|12
1615080740000|2021-03-07 01:32:20|507.26|503.26|507.19|503.19|507.28|503.28|507.16|503.16|14
1615080750000|2021-03-07 01:32:30|507.21|503.21|507.25|503.25|507.29|503.29|507.21|503.21|14
1615080760000|2021-03-07 01:32:40|507.24|503.24|507.27|503.27|507.27|503.27|507.24|503.24|2
1615080770000|2021-03-07 01:32:50|507.26|503.26|507.7|503.7|507.72|503.72|507.26|503.26|21
1615080780000|2021-03-07 01:33:00|507.71|503.71|507.75|503.75|507.81|503.81|507.68|503.68|20
1615080790000|2021-03-07 01:33:10|507.74|503.74|507.51|503.51|507.74|503.74|507.49|503.49|19
1615080800000|2021-03-07 01:33:20|507.54|503.54|507.62|503.62|507.73|503.73|507.54|503.54|21
1615080810000|2021-03-07 01:33:30|507.64|503.64|507.52|503.52|507.77|503.77|507.46|503.46|28
1615080820000|2021-03-07 01:33:40|507.51|503.51|507.48|503.48|507.55|503.55|507.46|503.46|25
1615080830000|2021-03-07 01:33:50|507.47|503.47|507.57|503.57|507.57|503.57|507.35|503.35|19
1615080840000|2021-03-07 01:34:00|507.55|503.55|507.45|503.45|507.55|503.55|507.4|503.4|18
1615080850000|2021-03-07 01:34:10|507.44|503.44|507.43|503.43|507.46|503.46|507.43|503.43|10
1615080860000|2021-03-07 01:34:20|507.44|503.44|507.41|503.41|507.45|503.45|507.4|503.4|23
1615080870000|2021-03-07 01:34:30|507.42|503.42|507.28|503.28|507.42|503.42|507.27|503.27|19
1615080880000|2021-03-07 01:34:40|507.27|503.27|507.34|503.34|507.34|503.34|507.22|503.22|8
1615080890000|2021-03-07 01:34:50|507.35|503.35|507.36|503.36|507.4|503.4|507.35|503.35|13
1615080900000|2021-03-07 01:35:00|507.37|503.37|507.42|503.42|507.43|503.43|507.37|503.37|6
1615080910000|2021-03-07 01:35:10|507.44|503.44|507.52|503.52|507.55|503.55|507.44|503.44|25
1615080920000|2021-03-07 01:35:20|507.51|503.51|507.42|503.42|507.56|503.56|507.42|503.42|22
1615080930000|2021-03-07 01:35:30|507.44|503.44|507.55|503.55|507.59|503.59|507.39|503.39|23
1615080940000|2021-03-07 01:35:40|507.56|503.56|507.6|503.6|507.66|503.66|507.5|503.5|23
1615080950000|2021-03-07 01:35:50|507.61|503.61|507.6|503.6|507.61|503.61|507.57|503.57|19
1615080960000|2021-03-07 01:36:00|507.59|503.59|507.57|503.57|507.6|503.6|507.55|503.55|14
1615080970000|2021-03-07 01:36:10|507.58|503.58|507.56|503.56|507.64|503.64|507.56|503.56|19
1615080980000|2021-03-07 01:36:20|507.57|503.57|507.57|503.57|507.59|503.59|507.54|503.54|23
1615080990000|2021-03-07 01:36:30|507.56|503.56|507.67|503.67|507.67|503.67|507.56|503.56|19
1615081000000|2021-03-07 01:36:40|507.64|503.64|507.82|503.82|507.88|503.88|507.64|503.64|14
1615081010000|2021-03-07 01:36:50|507.81|503.81|507.95|503.95|508.04|504.04|507.81|503.81|17
1615081020000|2021-03-07 01:37:00|507.94|503.94|507.99|503.99|507.99|503.99|507.94|503.94|6
1615081030000|2021-03-07 01:37:10|507.98|503.98|508|504|508.01|504.01|507.98|503.98|4
1615081040000|2021-03-07 01:37:20|508.01|504.01|507.98|503.98|508.02|504.02|507.94|503.94|12
1615081050000|2021-03-07 01:37:30|508.04|504.04|508.06|504.06|508.16|504.16|508.01|504.01|17
1615081060000|2021-03-07 01:37:40|508.04|504.04|508.12|504.12|508.13|504.13|508.03|504.03|18
1615081070000|2021-03-07 01:37:50|508.13|504.13|508.13|504.13|508.14|504.14|508.1|504.1|9
1615081080000|2021-03-07 01:38:00|508.14|504.14|508.32|504.32|508.37|504.37|508.13|504.13|19
1615081090000|2021-03-07 01:38:10|508.39|504.39|508.31|504.31|508.39|504.39|508.21|504.21|11
1615081100000|2021-03-07 01:38:20|508.27|504.27|508.4|504.4|508.4|504.4|508.27|504.27|17
1615081110000|2021-03-07 01:38:30|508.38|504.38|508.4|504.4|508.4|504.4|508.38|504.38|3
1615081120000|2021-03-07 01:38:40|508.39|504.39|508.69|504.69|508.73|504.73|508.39|504.39|17
1615081130000|2021-03-07 01:38:50|508.7|504.7|508.58|504.58|508.74|504.74|508.57|504.57|24
1615081140000|2021-03-07 01:39:00|508.59|504.59|508.75|504.75|508.79|504.79|508.55|504.55|25
1615081150000|2021-03-07 01:39:10|508.74|504.74|508.77|504.77|508.79|504.79|508.67|504.67|24
1615081160000|2021-03-07 01:39:20|508.75|504.75|508.74|504.74|508.78|504.78|508.62|504.62|24
1615081170000|2021-03-07 01:39:30|508.77|504.77|508.83|504.83|508.95|504.95|508.76|504.76|30
1615081180000|2021-03-07 01:39:40|508.89|504.89|508.83|504.83|509.02|505.02|508.8|504.8|35
1615081190000|2021-03-07 01:39:50|508.84|504.84|508.81|504.81|508.88|504.88|508.8|504.8|24
1615081200000|2021-03-07 01:40:00|508.82|504.82|508.83|504.83|508.86|504.86|508.8|504.8|16
1615081210000|2021-03-07 01:40:10|508.84|504.84|508.58|504.58|508.86|504.86|508.57|504.57|25
1615081220000|2021-03-07 01:40:20|508.59|504.59|508.47|504.47|508.59|504.59|508.46|504.46|24
1615081230000|2021-03-07 01:40:30|508.48|504.48|508.55|504.55|508.55|504.55|508.45|504.45|12
1615081240000|2021-03-07 01:40:40|508.54|504.54|508.68|504.68|508.76|504.76|508.54|504.54|31
1615081250000|2021-03-07 01:40:50|508.6|504.6|508.42|504.42|508.6|504.6|508.42|504.42|12
1615081260000|2021-03-07 01:41:00|508.43|504.43|508.53|504.53|508.53|504.53|508.4|504.4|14
1615081270000|2021-03-07 01:41:10|508.54|504.54|508.56|504.56|508.57|504.57|508.46|504.46|20
1615081280000|2021-03-07 01:41:20|508.58|504.58|508.68|504.68|508.74|504.74|508.58|504.58|16
1615081290000|2021-03-07 01:41:30|508.65|504.65|508.59|504.59|508.67|504.67|508.56|504.56|21
1615081300000|2021-03-07 01:41:40|508.6|504.6|508.58|504.58|508.67|504.67|508.58|504.58|20
1615081310000|2021-03-07 01:41:50|508.59|504.59|508.46|504.46|508.59|504.59|508.39|504.39|18
1615081320000|2021-03-07 01:42:00|508.44|504.44|508.8|504.8|508.81|504.81|508.44|504.44|23
1615081330000|2021-03-07 01:42:10|508.79|504.79|508.69|504.69|508.79|504.79|508.68|504.68|20
1615081340000|2021-03-07 01:42:20|508.63|504.63|508.67|504.67|508.68|504.68|508.6|504.6|12
1615081350000|2021-03-07 01:42:30|508.68|504.68|508.62|504.62|508.68|504.68|508.61|504.61|9
1615081360000|2021-03-07 01:42:40|508.63|504.63|508.65|504.65|508.66|504.66|508.62|504.62|6
1615081370000|2021-03-07 01:42:50|508.67|504.67|508.63|504.63|508.82|504.82|508.63|504.63|25
1615081380000|2021-03-07 01:43:00|508.64|504.64|508.48|504.48|508.64|504.64|508.46|504.46|18
1615081390000|2021-03-07 01:43:10|508.47|504.47|508.52|504.52|508.52|504.52|508.46|504.46|11
1615081400000|2021-03-07 01:43:20|508.48|504.48|508.5|504.5|508.51|504.51|508.43|504.43|19
1615081410000|2021-03-07 01:43:30|508.48|504.48|508.41|504.41|508.51|504.51|508.41|504.41|14
1615081420000|2021-03-07 01:43:40|508.37|504.37|508.02|504.02|508.37|504.37|507.99|503.99|28
1615081430000|2021-03-07 01:43:50|508.03|504.03|508.26|504.26|508.26|504.26|507.89|503.89|27
1615081440000|2021-03-07 01:44:00|508.28|504.28|508.25|504.25|508.28|504.28|508.13|504.13|28
1615081450000|2021-03-07 01:44:10|508.24|504.24|508.31|504.31|508.33|504.33|508.23|504.23|19
1615081460000|2021-03-07 01:44:20|508.3|504.3|508.16|504.16|508.37|504.37|508.13|504.13|22
1615081470000|2021-03-07 01:44:30|508.19|504.19|508.36|504.36|508.4|504.4|508.19|504.19|18
1615081480000|2021-03-07 01:44:40|508.37|504.37|508.16|504.16|508.37|504.37|508.16|504.16|24
1615081490000|2021-03-07 01:44:50|508.17|504.17|508.18|504.18|508.2|504.2|508.13|504.13|25
1615081500000|2021-03-07 01:45:00|508.17|504.17|508.31|504.31|508.31|504.31|508.1|504.1|21
1615081510000|2021-03-07 01:45:10|508.3|504.3|507.89|503.89|508.31|504.31|507.84|503.84|28
1615081520000|2021-03-07 01:45:20|507.9|503.9|507.83|503.83|507.9|503.9|507.81|503.81|22
1615081530000|2021-03-07 01:45:30|507.81|503.81|507.72|503.72|507.85|503.85|507.71|503.71|19
1615081540000|2021-03-07 01:45:40|507.73|503.73|507.71|503.71|507.74|503.74|507.7|503.7|8
1615081550000|2021-03-07 01:45:50|507.7|503.7|507.71|503.71|507.74|503.74|507.7|503.7|16
1615081560000|2021-03-07 01:46:00|507.7|503.7|507.36|503.36|507.73|503.73|507.36|503.36|19
1615081570000|2021-03-07 01:46:10|507.42|503.42|507.39|503.39|507.46|503.46|507.27|503.27|19
1615081580000|2021-03-07 01:46:20|507.38|503.38|507.39|503.39|507.39|503.39|507.31|503.31|23
1615081590000|2021-03-07 01:46:30|507.37|503.37|507.34|503.34|507.4|503.4|507.31|503.31|27
1615081600000|2021-03-07 01:46:40|507.35|503.35|507.48|503.48|507.54|503.54|507.33|503.33|25
1615081610000|2021-03-07 01:46:50|507.5|503.5|507.21|503.21|507.63|503.63|507.18|503.18|22
1615081620000|2021-03-07 01:47:00|507.23|503.23|507.33|503.33|507.44|503.44|507.21|503.21|24
1615081630000|2021-03-07 01:47:10|507.38|503.38|507.41|503.41|507.42|503.42|507.37|503.37|23
1615081640000|2021-03-07 01:47:20|507.4|503.4|507.47|503.47|507.48|503.48|507.39|503.39|16
1615081650000|2021-03-07 01:47:30|507.46|503.46|507.43|503.43|507.47|503.47|507.42|503.42|17
1615081660000|2021-03-07 01:47:40|507.44|503.44|507.24|503.24|507.44|503.44|507.23|503.23|19
1615081670000|2021-03-07 01:47:50|507.23|503.23|507.21|503.21|507.24|503.24|507.2|503.2|15
1615081680000|2021-03-07 01:48:00|507.2|503.2|507.12|503.12|507.2|503.2|507.04|503.04|15
1615081690000|2021-03-07 01:48:10|507.14|503.14|507.07|503.07|507.14|503.14|507.07|503.07|11
1615081700000|2021-03-07 01:48:20|507.08|503.08|507.05|503.05|507.11|503.11|507.05|503.05|11
1615081710000|2021-03-07 01:48:30|506.99|502.99|506.81|502.81|506.99|502.99|506.77|502.77|20
1615081720000|2021-03-07 01:48:40|506.8|502.8|506.56|502.56|506.8|502.8|506.52|502.52|17
1615081730000|2021-03-07 01:48:50|506.57|502.57|506.58|502.58|506.71|502.71|506.42|502.42|28
1615081740000|2021-03-07 01:49:00|506.6|502.6|506.61|502.61|506.64|502.64|506.53|502.53|21
1615081750000|2021-03-07 01:49:10|506.69|502.69|506.46|502.46|506.69|502.69|506.43|502.43|18
1615081760000|2021-03-07 01:49:20|506.51|502.51|506.52|502.52|506.66|502.66|506.45|502.45|21
1615081770000|2021-03-07 01:49:30|506.49|502.49|506.44|502.44|506.53|502.53|506.44|502.44|24
1615081780000|2021-03-07 01:49:40|506.46|502.46|506.43|502.43|506.46|502.46|506.34|502.34|23
1615081790000|2021-03-07 01:49:50|506.44|502.44|505.99|501.99|506.46|502.46|505.99|501.99|19
1615081800000|2021-03-07 01:50:00|506|502|506.13|502.13|506.16|502.16|506|502|16
1615081810000|2021-03-07 01:50:10|506.12|502.12|506.04|502.04|506.13|502.13|506.04|502.04|18
1615081820000|2021-03-07 01:50:20|506.05|502.05|506.08|502.08|506.1|502.1|506.05|502.05|10
1615081830000|2021-03-07 01:50:30|506.07|502.07|506.14|502.14|506.17|502.17|506.07|502.07|21
1615081840000|2021-03-07 01:50:40|506.15|502.15|506.15|502.15|506.17|502.17|506.15|502.15|7
1615081850000|2021-03-07 01:50:50|506.16|502.16|506.34|502.34|506.41|502.41|506.16|502.16|15
1615081860000|2021-03-07 01:51:00|506.35|502.35|506.47|502.47|506.53|502.53|506.34|502.34|22
1615081870000|2021-03-07 01:51:10|506.48|502.48|506.37|502.37|506.48|502.48|506.36|502.36|24
1615081880000|2021-03-07 01:51:20|506.41|502.41|506.23|502.23|506.41|502.41|506.12|502.12|26
1615081890000|2021-03-07 01:51:30|506.27|502.27|506.34|502.34|506.35|502.35|506.27|502.27|10
1615081900000|2021-03-07 01:51:40|506.36|502.36|506.16|502.16|506.37|502.37|506.1|502.1|27
1615081910000|2021-03-07 01:51:50|506.15|502.15|506.13|502.13|506.18|502.18|506.11|502.11|13
1615081920000|2021-03-07 01:52:00|506.16|502.16|505.88|501.88|506.17|502.17|505.73|501.73|27
1615081930000|2021-03-07 01:52:10|505.9|501.9|505.84|501.84|505.92|501.92|505.77|501.77|17
1615081940000|2021-03-07 01:52:20|505.85|501.85|505.76|501.76|505.87|501.87|505.76|501.76|22
1615081950000|2021-03-07 01:52:30|505.77|501.77|505.8|501.8|505.84|501.84|505.75|501.75|22
1615081960000|2021-03-07 01:52:40|505.81|501.81|505.98|501.98|505.98|501.98|505.78|501.78|17
1615081970000|2021-03-07 01:52:50|505.94|501.94|505.88|501.88|505.94|501.94|505.88|501.88|19
1615081980000|2021-03-07 01:53:00|505.89|501.89|505.82|501.82|505.92|501.92|505.82|501.82|17
1615081990000|2021-03-07 01:53:10|505.78|501.78|505.61|501.61|505.79|501.79|505.61|501.61|26
1615082000000|2021-03-07 01:53:20|505.59|501.59|505.67|501.67|505.68|501.68|505.59|501.59|27
1615082010000|2021-03-07 01:53:30|505.68|501.68|505.72|501.72|505.76|501.76|505.68|501.68|25
1615082020000|2021-03-07 01:53:40|505.73|501.73|505.49|501.49|505.73|501.73|505.48|501.48|19
1615082030000|2021-03-07 01:53:50|505.5|501.5|505.43|501.43|505.51|501.51|505.23|501.23|18
1615082040000|2021-03-07 01:54:00|505.42|501.42|505.45|501.45|505.48|501.48|505.4|501.4|22
1615082050000|2021-03-07 01:54:10|505.44|501.44|505.31|501.31|505.45|501.45|505.21|501.21|16
1615082060000|2021-03-07 01:54:20|505.3|501.3|505.43|501.43|505.67|501.67|505.3|501.3|19
1615082070000|2021-03-07 01:54:30|505.44|501.44|505.47|501.47|505.47|501.47|505.42|501.42|15
1615082080000|2021-03-07 01:54:40|505.46|501.46|505.66|501.66|505.69|501.69|505.46|501.46|10
1615082090000|2021-03-07 01:54:50|505.67|501.67|505.62|501.62|505.71|501.71|505.6|501.6|17
1615082100000|2021-03-07 01:55:00|505.65|501.65|505.69|501.69|505.81|501.81|505.65|501.65|14
1615082110000|2021-03-07 01:55:10|505.7|501.7|505.79|501.79|505.88|501.88|505.69|501.69|24
1615082120000|2021-03-07 01:55:20|505.82|501.82|505.85|501.85|505.93|501.93|505.66|501.66|22
1615082130000|2021-03-07 01:55:30|505.86|501.86|505.65|501.65|505.86|501.86|505.65|501.65|16
1615082140000|2021-03-07 01:55:40|505.68|501.68|505.76|501.76|505.8|501.8|505.68|501.68|18
1615082150000|2021-03-07 01:55:50|505.77|501.77|505.64|501.64|505.77|501.77|505.59|501.59|17
1615082160000|2021-03-07 01:56:00|505.63|501.63|505.52|501.52|505.63|501.63|505.51|501.51|15
1615082170000|2021-03-07 01:56:10|505.51|501.51|505.53|501.53|505.56|501.56|505.51|501.51|12
1615082180000|2021-03-07 01:56:20|505.52|501.52|505.78|501.78|505.78|501.78|505.52|501.52|25
1615082190000|2021-03-07 01:56:30|505.79|501.79|505.76|501.76|505.79|501.79|505.75|501.75|13
1615082200000|2021-03-07 01:56:40|505.77|501.77|505.9|501.9|505.96|501.96|505.77|501.77|17
1615082210000|2021-03-07 01:56:50|505.95|501.95|505.81|501.81|505.95|501.95|505.77|501.77|18
1615082220000|2021-03-07 01:57:00|505.79|501.79|505.97|501.97|505.99|501.99|505.79|501.79|20
1615082230000|2021-03-07 01:57:10|505.96|501.96|505.95|501.95|505.98|501.98|505.94|501.94|16
1615082240000|2021-03-07 01:57:20|505.92|501.92|505.85|501.85|505.95|501.95|505.85|501.85|15
1615082250000|2021-03-07 01:57:30|505.84|501.84|505.73|501.73|505.84|501.84|505.7|501.7|14
1615082260000|2021-03-07 01:57:40|505.72|501.72|505.8|501.8|505.85|501.85|505.72|501.72|19
1615082270000|2021-03-07 01:57:50|505.79|501.79|505.71|501.71|505.87|501.87|505.71|501.71|20
1615082280000|2021-03-07 01:58:00|505.72|501.72|505.81|501.81|505.83|501.83|505.62|501.62|28
1615082290000|2021-03-07 01:58:10|505.8|501.8|505.21|501.21|505.8|501.8|505.21|501.21|24
1615082300000|2021-03-07 01:58:20|505.2|501.2|505.25|501.25|505.34|501.34|505.2|501.2|26
1615082310000|2021-03-07 01:58:30|505.24|501.24|505.31|501.31|505.4|501.4|505.22|501.22|26
1615082320000|2021-03-07 01:58:40|505.27|501.27|505.13|501.13|505.31|501.31|505.11|501.11|28
1615082330000|2021-03-07 01:58:50|505.12|501.12|505.01|501.01|505.21|501.21|505.01|501.01|24
1615082340000|2021-03-07 01:59:00|504.98|500.98|504.54|500.54|504.98|500.98|504.33|500.33|31
1615082350000|2021-03-07 01:59:10|504.53|500.53|504.72|500.72|504.76|500.76|504.46|500.46|32
1615082360000|2021-03-07 01:59:20|504.71|500.71|504.98|500.98|505.02|501.02|504.71|500.71|25
1615082370000|2021-03-07 01:59:30|504.96|500.96|504.99|500.99|505.04|501.04|504.71|500.71|28
1615082380000|2021-03-07 01:59:40|505.04|501.04|504.97|500.97|505.08|501.08|504.97|500.97|24
1615082390000|2021-03-07 01:59:50|504.95|500.95|505.21|501.21|505.38|501.38|504.94|500.94|26
1615082400000|2021-03-07 02:00:00|505.26|501.26|505.51|501.51|505.53|501.53|505.24|501.24|28
1615082410000|2021-03-07 02:00:10|505.52|501.52|506.11|502.11|506.12|502.12|505.52|501.52|28
1615082420000|2021-03-07 02:00:20|506.24|502.24|506.27|502.27|506.36|502.36|506.1|502.1|24
1615082430000|2021-03-07 02:00:30|506.16|502.16|506.14|502.14|506.35|502.35|506.11|502.11|25
1615082440000|2021-03-07 02:00:40|506.15|502.15|505.98|501.98|506.15|502.15|505.89|501.89|29
1615082450000|2021-03-07 02:00:50|506.08|502.08|506.13|502.13|506.21|502.21|505.55|501.55|29
1615082460000|2021-03-07 02:01:00|506.14|502.14|506.17|502.17|506.17|502.17|506.02|502.02|20
1615082470000|2021-03-07 02:01:10|506.16|502.16|505.99|501.99|506.17|502.17|505.69|501.69|27
1615082480000|2021-03-07 02:01:20|505.97|501.97|505.68|501.68|506.01|502.01|505.68|501.68|18
1615082490000|2021-03-07 02:01:30|505.67|501.67|505.62|501.62|505.68|501.68|505.41|501.41|28
1615082500000|2021-03-07 02:01:40|505.63|501.63|505.62|501.62|505.65|501.65|505.54|501.54|23
1615082510000|2021-03-07 02:01:50|505.6|501.6|505.68|501.68|505.77|501.77|505.55|501.55|31
1615082520000|2021-03-07 02:02:00|505.62|501.62|505.8|501.8|505.8|501.8|505.57|501.57|30
1615082530000|2021-03-07 02:02:10|505.82|501.82|505.87|501.87|505.91|501.91|505.71|501.71|32
1615082540000|2021-03-07 02:02:20|505.83|501.83|505.91|501.91|506.2|502.2|505.81|501.81|31
1615082550000|2021-03-07 02:02:30|505.94|501.94|505.81|501.81|506.05|502.05|505.55|501.55|23
1615082560000|2021-03-07 02:02:40|505.86|501.86|505.59|501.59|505.86|501.86|505.53|501.53|28
1615082570000|2021-03-07 02:02:50|505.6|501.6|505.51|501.51|505.68|501.68|505.51|501.51|26
1615082580000|2021-03-07 02:03:00|505.48|501.48|505.43|501.43|505.58|501.58|505.18|501.18|29
1615082590000|2021-03-07 02:03:10|505.42|501.42|505.8|501.8|505.82|501.82|505.42|501.42|31
1615082600000|2021-03-07 02:03:20|505.78|501.78|505.81|501.81|505.87|501.87|505.75|501.75|25
1615082610000|2021-03-07 02:03:30|505.72|501.72|505.77|501.77|505.87|501.87|505.71|501.71|21
1615082620000|2021-03-07 02:03:40|505.76|501.76|505.87|501.87|505.87|501.87|505.73|501.73|23
1615082630000|2021-03-07 02:03:50|505.8|501.8|505.75|501.75|505.88|501.88|505.64|501.64|19
1615082640000|2021-03-07 02:04:00|505.76|501.76|505.79|501.79|505.8|501.8|505.74|501.74|16
1615082650000|2021-03-07 02:04:10|505.8|501.8|505.81|501.81|505.84|501.84|505.8|501.8|11
1615082660000|2021-03-07 02:04:20|505.82|501.82|505.74|501.74|505.83|501.83|505.73|501.73|17
1615082670000|2021-03-07 02:04:30|505.75|501.75|505.72|501.72|506|502|505.72|501.72|19
1615082680000|2021-03-07 02:04:40|505.71|501.71|505.72|501.72|505.77|501.77|505.68|501.68|16
1615082690000|2021-03-07 02:04:50|505.71|501.71|505.78|501.78|505.88|501.88|505.69|501.69|19
1615082700000|2021-03-07 02:05:00|505.77|501.77|505.93|501.93|506|502|505.73|501.73|18
1615082710000|2021-03-07 02:05:10|505.95|501.95|506.01|502.01|506.06|502.06|505.9|501.9|23
1615082720000|2021-03-07 02:05:20|506.02|502.02|505.83|501.83|506.14|502.14|505.83|501.83|20
1615082730000|2021-03-07 02:05:30|505.84|501.84|505.88|501.88|505.89|501.89|505.83|501.83|15
1615082740000|2021-03-07 02:05:40|505.87|501.87|505.82|501.82|505.88|501.88|505.81|501.81|12
1615082750000|2021-03-07 02:05:50|505.83|501.83|505.84|501.84|505.97|501.97|505.79|501.79|17
1615082760000|2021-03-07 02:06:00|505.82|501.82|505.79|501.79|505.82|501.82|505.79|501.79|6
1615082770000|2021-03-07 02:06:10|505.8|501.8|505.8|501.8|505.8|501.8|505.8|501.8|1
1615082780000|2021-03-07 02:06:20|505.81|501.81|505.96|501.96|505.99|501.99|505.81|501.81|5
1615082790000|2021-03-07 02:06:30|505.95|501.95|505.86|501.86|505.96|501.96|505.81|501.81|23
1615082800000|2021-03-07 02:06:40|505.85|501.85|505.75|501.75|505.86|501.86|505.72|501.72|17
1615082810000|2021-03-07 02:06:50|505.74|501.74|505.89|501.89|505.9|501.9|505.73|501.73|9
1615082820000|2021-03-07 02:07:00|505.9|501.9|505.87|501.87|505.95|501.95|505.86|501.86|19
1615082830000|2021-03-07 02:07:10|505.88|501.88|505.77|501.77|505.88|501.88|505.77|501.77|11
1615082840000|2021-03-07 02:07:20|505.78|501.78|505.9|501.9|505.94|501.94|505.78|501.78|22
1615082850000|2021-03-07 02:07:30|505.88|501.88|505.95|501.95|506.01|502.01|505.87|501.87|7
1615082860000|2021-03-07 02:07:40|505.99|501.99|505.97|501.97|506.04|502.04|505.96|501.96|21
1615082870000|2021-03-07 02:07:50|505.96|501.96|506.11|502.11|506.19|502.19|505.96|501.96|28
1615082880000|2021-03-07 02:08:00|506.1|502.1|505.98|501.98|506.1|502.1|505.86|501.86|23
1615082890000|2021-03-07 02:08:10|505.99|501.99|506.07|502.07|506.18|502.18|505.99|501.99|20
1615082900000|2021-03-07 02:08:20|506.09|502.09|506.14|502.14|506.16|502.16|506.08|502.08|16
1615082910000|2021-03-07 02:08:30|506.15|502.15|506.18|502.18|506.19|502.19|506.15|502.15|9
1615082920000|2021-03-07 02:08:40|506.17|502.17|505.98|501.98|506.19|502.19|505.97|501.97|20
1615082930000|2021-03-07 02:08:50|506|502|506.2|502.2|506.26|502.26|506|502|17
1615082940000|2021-03-07 02:09:00|506.19|502.19|506.15|502.15|506.24|502.24|506.14|502.14|19
1615082950000|2021-03-07 02:09:10|506.14|502.14|505.99|501.99|506.15|502.15|505.99|501.99|11
1615082960000|2021-03-07 02:09:20|505.98|501.98|505.98|501.98|506|502|505.98|501.98|10
1615082970000|2021-03-07 02:09:30|506.01|502.01|505.95|501.95|506.01|502.01|505.92|501.92|17
1615082980000|2021-03-07 02:09:40|505.94|501.94|505.88|501.88|506.01|502.01|505.88|501.88|24
1615082990000|2021-03-07 02:09:50|505.85|501.85|505.94|501.94|505.94|501.94|505.85|501.85|22
1615083000000|2021-03-07 02:10:00|505.95|501.95|506.01|502.01|506.04|502.04|505.94|501.94|15
1615083010000|2021-03-07 02:10:10|506.05|502.05|506.07|502.07|506.19|502.19|506.03|502.03|17
1615083020000|2021-03-07 02:10:20|506.09|502.09|506.08|502.08|506.15|502.15|506.08|502.08|13
1615083030000|2021-03-07 02:10:30|506.07|502.07|506.4|502.4|506.47|502.47|506.05|502.05|22
1615083040000|2021-03-07 02:10:40|506.41|502.41|506.45|502.45|506.45|502.45|506.36|502.36|20
1615083050000|2021-03-07 02:10:50|506.46|502.46|506.53|502.53|506.62|502.62|506.44|502.44|26
1615083060000|2021-03-07 02:11:00|506.52|502.52|506.66|502.66|506.68|502.68|506.47|502.47|19
1615083070000|2021-03-07 02:11:10|506.67|502.67|506.73|502.73|506.74|502.74|506.67|502.67|22
1615083080000|2021-03-07 02:11:20|506.75|502.75|506.96|502.96|507.02|503.02|506.75|502.75|25
1615083090000|2021-03-07 02:11:30|506.93|502.93|507.05|503.05|507.05|503.05|506.93|502.93|23
1615083100000|2021-03-07 02:11:40|507.06|503.06|507.08|503.08|507.1|503.1|507.06|503.06|12
1615083110000|2021-03-07 02:11:50|507.09|503.09|507.09|503.09|507.12|503.12|507.09|503.09|5
1615083120000|2021-03-07 02:12:00|507.08|503.08|506.95|502.95|507.08|503.08|506.95|502.95|18
1615083130000|2021-03-07 02:12:10|506.94|502.94|506.97|502.97|506.99|502.99|506.92|502.92|15
1615083140000|2021-03-07 02:12:20|506.96|502.96|506.95|502.95|506.97|502.97|506.93|502.93|14
1615083150000|2021-03-07 02:12:30|506.94|502.94|506.77|502.77|506.94|502.94|506.77|502.77|9
1615083160000|2021-03-07 02:12:40|506.74|502.74|506.74|502.74|506.74|502.74|506.74|502.74|1
1615083170000|2021-03-07 02:12:50|506.75|502.75|506.85|502.85|506.85|502.85|506.74|502.74|6
1615083180000|2021-03-07 02:13:00|506.87|502.87|506.89|502.89|506.91|502.91|506.79|502.79|20
1615083190000|2021-03-07 02:13:10|506.91|502.91|506.89|502.89|506.94|502.94|506.84|502.84|20
1615083200000|2021-03-07 02:13:20|506.91|502.91|507.05|503.05|507.06|503.06|506.9|502.9|15
1615083210000|2021-03-07 02:13:30|507.02|503.02|507.04|503.04|507.05|503.05|507|503|26
1615083220000|2021-03-07 02:13:40|507.06|503.06|507|503|507.06|503.06|507|503|30
1615083230000|2021-03-07 02:13:50|507.02|503.02|506.96|502.96|507.04|503.04|506.95|502.95|22
1615083240000|2021-03-07 02:14:00|506.94|502.94|506.96|502.96|506.99|502.99|506.93|502.93|12
1615083250000|2021-03-07 02:14:10|506.92|502.92|506.93|502.93|506.96|502.96|506.89|502.89|18
1615083260000|2021-03-07 02:14:20|506.94|502.94|506.94|502.94|506.95|502.95|506.92|502.92|19
1615083270000|2021-03-07 02:14:30|506.92|502.92|506.99|502.99|507.07|503.07|506.92|502.92|30
1615083280000|2021-03-07 02:14:40|507.01|503.01|506.99|502.99|507.05|503.05|506.99|502.99|12
1615083290000|2021-03-07 02:14:50|506.98|502.98|506.92|502.92|506.98|502.98|506.92|502.92|8
1615083300000|2021-03-07 02:15:00|506.91|502.91|507.01|503.01|507.13|503.13|506.91|502.91|19
1615083310000|2021-03-07 02:15:10|507|503|507|503|507.03|503.03|506.98|502.98|19
1615083320000|2021-03-07 02:15:20|507.02|503.02|507|503|507.02|503.02|506.99|502.99|8
1615083330000|2021-03-07 02:15:30|507.01|503.01|507.03|503.03|507.04|503.04|507|503|8
1615083340000|2021-03-07 02:15:40|507.02|503.02|507.03|503.03|507.03|503.03|506.98|502.98|13
1615083350000|2021-03-07 02:15:50|507.04|503.04|507.13|503.13|507.18|503.18|507.04|503.04|26
1615083360000|2021-03-07 02:16:00|507.18|503.18|507.17|503.17|507.23|503.23|507.17|503.17|8
1615083370000|2021-03-07 02:16:10|507.19|503.19|507.28|503.28|507.29|503.29|507.13|503.13|18
1615083380000|2021-03-07 02:16:20|507.3|503.3|507.36|503.36|507.36|503.36|507.28|503.28|15
1615083390000|2021-03-07 02:16:30|507.35|503.35|507.43|503.43|507.45|503.45|507.35|503.35|14
1615083400000|2021-03-07 02:16:40|507.45|503.45|507.41|503.41|507.46|503.46|507.39|503.39|25
1615083410000|2021-03-07 02:16:50|507.43|503.43|507.49|503.49|507.54|503.54|507.41|503.41|24
1615083420000|2021-03-07 02:17:00|507.5|503.5|507.58|503.58|507.61|503.61|507.47|503.47|25
1615083430000|2021-03-07 02:17:10|507.59|503.59|507.69|503.69|507.69|503.69|507.59|503.59|16
1615083440000|2021-03-07 02:17:20|507.68|503.68|507.79|503.79|507.79|503.79|507.67|503.67|8
1615083450000|2021-03-07 02:17:30|507.8|503.8|507.71|503.71|507.86|503.86|507.7|503.7|12
1615083460000|2021-03-07 02:17:40|507.69|503.69|507.64|503.64|507.76|503.76|507.61|503.61|27
1615083470000|2021-03-07 02:17:50|507.65|503.65|507.74|503.74|507.77|503.77|507.64|503.64|20
1615083480000|2021-03-07 02:18:00|507.75|503.75|507.85|503.85|507.85|503.85|507.73|503.73|21
1615083490000|2021-03-07 02:18:10|507.84|503.84|507.91|503.91|507.94|503.94|507.83|503.83|21
1615083500000|2021-03-07 02:18:20|507.9|503.9|507.95|503.95|507.97|503.97|507.9|503.9|12
1615083510000|2021-03-07 02:18:30|507.93|503.93|507.8|503.8|507.93|503.93|507.78|503.78|16
1615083520000|2021-03-07 02:18:40|507.79|503.79|507.8|503.8|507.83|503.83|507.77|503.77|22
1615083530000|2021-03-07 02:18:50|507.79|503.79|507.6|503.6|507.79|503.79|507.6|503.6|22
1615083540000|2021-03-07 02:19:00|507.56|503.56|507.4|503.4|507.56|503.56|507.33|503.33|24
1615083550000|2021-03-07 02:19:10|507.41|503.41|507.41|503.41|507.43|503.43|507.4|503.4|16
1615083560000|2021-03-07 02:19:20|507.43|503.43|507.5|503.5|507.63|503.63|507.41|503.41|22
1615083570000|2021-03-07 02:19:30|507.49|503.49|507.38|503.38|507.49|503.49|507.33|503.33|19
1615083580000|2021-03-07 02:19:40|507.39|503.39|507.44|503.44|507.46|503.46|507.36|503.36|17
1615083590000|2021-03-07 02:19:50|507.46|503.46|507.53|503.53|507.56|503.56|507.46|503.46|12
1615083600000|2021-03-07 02:20:00|507.51|503.51|507.47|503.47|507.52|503.52|507.46|503.46|16
1615083610000|2021-03-07 02:20:10|507.51|503.51|507.56|503.56|507.58|503.58|507.5|503.5|12
1615083620000|2021-03-07 02:20:20|507.55|503.55|507.66|503.66|507.67|503.67|507.54|503.54|16
1615083630000|2021-03-07 02:20:30|507.65|503.65|507.69|503.69|507.69|503.69|507.61|503.61|27
1615083640000|2021-03-07 02:20:40|507.68|503.68|507.69|503.69|507.69|503.69|507.63|503.63|22
1615083650000|2021-03-07 02:20:50|507.71|503.71|507.85|503.85|507.85|503.85|507.68|503.68|30
1615083660000|2021-03-07 02:21:00|507.84|503.84|507.93|503.93|507.95|503.95|507.76|503.76|32
1615083670000|2021-03-07 02:21:10|507.95|503.95|507.92|503.92|507.95|503.95|507.91|503.91|21
1615083680000|2021-03-07 02:21:20|507.93|503.93|507.96|503.96|507.96|503.96|507.92|503.92|12
1615083690000|2021-03-07 02:21:30|507.95|503.95|508.37|504.37|508.38|504.38|507.95|503.95|27
1615083700000|2021-03-07 02:21:40|508.45|504.45|508.11|504.11|508.5|504.5|508.11|504.11|20
1615083710000|2021-03-07 02:21:50|508.09|504.09|508.37|504.37|508.4|504.4|508.07|504.07|26
1615083720000|2021-03-07 02:22:00|508.34|504.34|508.32|504.32|508.42|504.42|508.29|504.29|32
1615083730000|2021-03-07 02:22:10|508.33|504.33|508.33|504.33|508.35|504.35|508.31|504.31|21
1615083740000|2021-03-07 02:22:20|508.32|504.32|508.36|504.36|508.36|504.36|508.31|504.31|15
1615083750000|2021-03-07 02:22:30|508.38|504.38|508.25|504.25|508.4|504.4|508.25|504.25|28
1615083760000|2021-03-07 02:22:40|508.24|504.24|508.01|504.01|508.25|504.25|508.01|504.01|19
1615083770000|2021-03-07 02:22:50|508.02|504.02|507.96|503.96|508.03|504.03|507.94|503.94|15
1615083780000|2021-03-07 02:23:00|507.94|503.94|507.86|503.86|507.95|503.95|507.81|503.81|12
1615083790000|2021-03-07 02:23:10|507.87|503.87|508.29|504.29|508.3|504.3|507.87|503.87|29
1615083800000|2021-03-07 02:23:20|508.3|504.3|508.55|504.55|508.55|504.55|508.3|504.3|20
1615083810000|2021-03-07 02:23:30|508.44|504.44|508.49|504.49|508.49|504.49|508.2|504.2|23
1615083820000|2021-03-07 02:23:40|508.5|504.5|508.4|504.4|508.52|504.52|508.37|504.37|26
1615083830000|2021-03-07 02:23:50|508.44|504.44|508.9|504.9|508.9|504.9|508.44|504.44|30
1615083840000|2021-03-07 02:24:00|508.91|504.91|509.01|505.01|509.01|505.01|508.58|504.58|25
1615083850000|2021-03-07 02:24:10|509.02|505.02|508.91|504.91|509.03|505.03|508.81|504.81|26
1615083860000|2021-03-07 02:24:20|508.89|504.89|508.89|504.89|508.91|504.91|508.72|504.72|26
1615083870000|2021-03-07 02:24:30|508.91|504.91|508.91|504.91|508.91|504.91|508.56|504.56|27
1615083880000|2021-03-07 02:24:40|508.93|504.93|509|505|509.02|505.02|508.93|504.93|23
1615083890000|2021-03-07 02:24:50|508.98|504.98|509.03|505.03|509.03|505.03|508.9|504.9|32
1615083900000|2021-03-07 02:25:00|509.04|505.04|509.02|505.02|509.04|505.04|509.02|505.02|5
1615083910000|2021-03-07 02:25:10|509.01|505.01|509.15|505.15|509.19|505.19|508.98|504.98|16
1615083920000|2021-03-07 02:25:20|509.16|505.16|509.14|505.14|509.17|505.17|509.14|505.14|18
1615083930000|2021-03-07 02:25:30|509.15|505.15|509.28|505.28|509.3|505.3|509.14|505.14|20
1615083940000|2021-03-07 02:25:40|509.29|505.29|509.31|505.31|509.35|505.35|509.26|505.26|23
1615083950000|2021-03-07 02:25:50|509.32|505.32|509.27|505.27|509.34|505.34|509.27|505.27|15
1615083960000|2021-03-07 02:26:00|509.28|505.28|509.32|505.32|509.38|505.38|509.28|505.28|20
1615083970000|2021-03-07 02:26:10|509.34|505.34|509.33|505.33|509.35|505.35|509.29|505.29|21
1615083980000|2021-03-07 02:26:20|509.32|505.32|509.3|505.3|509.34|505.34|509.3|505.3|13
1615083990000|2021-03-07 02:26:30|509.28|505.28|508.9|504.9|509.32|505.32|508.89|504.89|22
1615084000000|2021-03-07 02:26:40|508.91|504.91|509.14|505.14|509.2|505.2|508.89|504.89|30
1615084010000|2021-03-07 02:26:50|509.13|505.13|509.31|505.31|509.36|505.36|509.08|505.08|32
1615084020000|2021-03-07 02:27:00|509.25|505.25|509.37|505.37|509.38|505.38|509.13|505.13|23
1615084030000|2021-03-07 02:27:10|509.38|505.38|509.64|505.64|509.75|505.75|509.31|505.31|24
1615084040000|2021-03-07 02:27:20|509.62|505.62|509.86|505.86|509.9|505.9|509.62|505.62|21
1615084050000|2021-03-07 02:27:30|509.87|505.87|509.9|505.9|509.9|505.9|509.87|505.87|4
1615084060000|2021-03-07 02:27:40|509.89|505.89|509.87|505.87|509.89|505.89|509.68|505.68|25
1615084070000|2021-03-07 02:27:50|509.89|505.89|510.16|506.16|510.16|506.16|509.81|505.81|17
1615084080000|2021-03-07 02:28:00|510.19|506.19|510.41|506.41|510.49|506.49|510.19|506.19|26
1615084090000|2021-03-07 02:28:10|510.42|506.42|510.41|506.41|510.42|506.42|510.4|506.4|8
1615084100000|2021-03-07 02:28:20|510.42|506.42|510.24|506.24|510.43|506.43|510.24|506.24|13
1615084110000|2021-03-07 02:28:30|510.25|506.25|509.93|505.93|510.27|506.27|509.93|505.93|34
1615084120000|2021-03-07 02:28:40|509.92|505.92|510.07|506.07|510.08|506.08|509.9|505.9|28
1615084130000|2021-03-07 02:28:50|510.02|506.02|510.14|506.14|510.16|506.16|509.87|505.87|34
1615084140000|2021-03-07 02:29:00|510.13|506.13|509.93|505.93|510.13|506.13|509.93|505.93|29
1615084150000|2021-03-07 02:29:10|510.04|506.04|510.04|506.04|510.06|506.06|509.99|505.99|17
1615084160000|2021-03-07 02:29:20|510.03|506.03|510.09|506.09|510.09|506.09|509.95|505.95|17
1615084170000|2021-03-07 02:29:30|510.08|506.08|509.91|505.91|510.08|506.08|509.87|505.87|28
1615084180000|2021-03-07 02:29:40|509.92|505.92|509.73|505.73|509.94|505.94|509.73|505.73|30
1615084190000|2021-03-07 02:29:50|509.76|505.76|509.79|505.79|509.79|505.79|509.7|505.7|27
1615084200000|2021-03-07 02:30:00|509.8|505.8|509.87|505.87|510.01|506.01|509.79|505.79|33
1615084210000|2021-03-07 02:30:10|509.92|505.92|510|506|510.01|506.01|509.86|505.86|25
1615084220000|2021-03-07 02:30:20|509.99|505.99|510.1|506.1|510.1|506.1|509.95|505.95|21
1615084230000|2021-03-07 02:30:30|510.08|506.08|510.21|506.21|510.22|506.22|510.08|506.08|18
1615084240000|2021-03-07 02:30:40|510.22|506.22|510.3|506.3|510.3|506.3|510.17|506.17|16
1615084250000|2021-03-07 02:30:50|510.29|506.29|510.38|506.38|510.38|506.38|510.29|506.29|3
1615084260000|2021-03-07 02:31:00|510.4|506.4|510.51|506.51|510.55|506.55|510.23|506.23|24
1615084270000|2021-03-07 02:31:10|510.5|506.5|510.48|506.48|510.57|506.57|510.45|506.45|17
1615084280000|2021-03-07 02:31:20|510.47|506.47|510.47|506.47|510.48|506.48|510.46|506.46|7
1615084290000|2021-03-07 02:31:30|510.48|506.48|510.3|506.3|510.48|506.48|510.3|506.3|19
1615084300000|2021-03-07 02:31:40|510.31|506.31|510.26|506.26|510.32|506.32|510.25|506.25|19
1615084310000|2021-03-07 02:31:50|510.27|506.27|510.25|506.25|510.29|506.29|510.24|506.24|12
1615084320000|2021-03-07 02:32:00|510.26|506.26|510.21|506.21|510.27|506.27|510.08|506.08|20
1615084330000|2021-03-07 02:32:10|510.22|506.22|510.24|506.24|510.25|506.25|510.22|506.22|5
1615084340000|2021-03-07 02:32:20|510.25|506.25|510.23|506.23|510.26|506.26|510.19|506.19|11
1615084350000|2021-03-07 02:32:30|510.18|506.18|510.26|506.26|510.27|506.27|510.16|506.16|22
1615084360000|2021-03-07 02:32:40|510.27|506.27|510.27|506.27|510.28|506.28|510.24|506.24|21
1615084370000|2021-03-07 02:32:50|510.25|506.25|510.44|506.44|510.48|506.48|510.25|506.25|20
1615084380000|2021-03-07 02:33:00|510.37|506.37|510.75|506.75|510.75|506.75|510.31|506.31|31
1615084390000|2021-03-07 02:33:10|510.76|506.76|510.89|506.89|510.94|506.94|510.74|506.74|28
1615084400000|2021-03-07 02:33:20|510.87|506.87|510.69|506.69|510.87|506.87|510.51|506.51|26
1615084410000|2021-03-07 02:33:30|510.68|506.68|510.73|506.73|510.76|506.76|510.67|506.67|27
1615084420000|2021-03-07 02:33:40|510.74|506.74|510.76|506.76|510.76|506.76|510.73|506.73|15
1615084430000|2021-03-07 02:33:50|510.74|506.74|510.75|506.75|510.82|506.82|510.74|506.74|17
1615084440000|2021-03-07 02:34:00|510.76|506.76|510.64|506.64|510.78|506.78|510.48|506.48|27
1615084450000|2021-03-07 02:34:10|510.66|506.66|510.8|506.8|510.8|506.8|510.65|506.65|23
1615084460000|2021-03-07 02:34:20|510.78|506.78|510.47|506.47|510.78|506.78|510.47|506.47|28
1615084470000|2021-03-07 02:34:30|510.53|506.53|510.46|506.46|510.62|506.62|510.44|506.44|32
1615084480000|2021-03-07 02:34:40|510.51|506.51|510.63|506.63|510.63|506.63|510.45|506.45|20
1615084490000|2021-03-07 02:34:50|510.64|506.64|510.63|506.63|510.75|506.75|510.59|506.59|28
1615084500000|2021-03-07 02:35:00|510.62|506.62|510.8|506.8|510.8|506.8|510.6|506.6|26
1615084510000|2021-03-07 02:35:10|510.86|506.86|511.06|507.06|511.07|507.07|510.86|506.86|22
1615084520000|2021-03-07 02:35:20|511.1|507.1|511.28|507.28|511.28|507.28|511.1|507.1|23
1615084530000|2021-03-07 02:35:30|511.29|507.29|511.27|507.27|511.31|507.31|511.23|507.23|23
1615084540000|2021-03-07 02:35:40|511.28|507.28|511.33|507.33|511.34|507.34|511.18|507.18|17
1615084550000|2021-03-07 02:35:50|511.34|507.34|511.4|507.4|511.41|507.41|511.34|507.34|9
1615084560000|2021-03-07 02:36:00|511.37|507.37|511.28|507.28|511.38|507.38|511.23|507.23|25
1615084570000|2021-03-07 02:36:10|511.27|507.27|511.32|507.32|511.33|507.33|511.25|507.25|27
1615084580000|2021-03-07 02:36:20|511.33|507.33|511.23|507.23|511.34|507.34|511.22|507.22|19
1615084590000|2021-03-07 02:36:30|511.24|507.24|511.2|507.2|511.24|507.24|511.12|507.12|15
1615084600000|2021-03-07 02:36:40|511.19|507.19|511.32|507.32|511.33|507.33|511.19|507.19|10
1615084610000|2021-03-07 02:36:50|511.33|507.33|511.36|507.36|511.36|507.36|511.32|507.32|14
1615084620000|2021-03-07 02:37:00|511.37|507.37|511.39|507.39|511.39|507.39|511.32|507.32|14
1615084630000|2021-03-07 02:37:10|511.37|507.37|511.19|507.19|511.38|507.38|511.06|507.06|19
1615084640000|2021-03-07 02:37:20|511.2|507.2|511.2|507.2|511.21|507.21|511.2|507.2|3
1615084650000|2021-03-07 02:37:30|511.23|507.23|511.25|507.25|511.25|507.25|511.22|507.22|20
1615084660000|2021-03-07 02:37:40|511.23|507.23|511.36|507.36|511.36|507.36|511.19|507.19|18
1615084670000|2021-03-07 02:37:50|511.37|507.37|511.41|507.41|511.44|507.44|511.36|507.36|17
1615084680000|2021-03-07 02:38:00|511.42|507.42|511.47|507.47|511.5|507.5|511.36|507.36|26
1615084690000|2021-03-07 02:38:10|511.46|507.46|511.41|507.41|511.47|507.47|511.35|507.35|21
1615084700000|2021-03-07 02:38:20|511.43|507.43|511.35|507.35|511.43|507.43|511.32|507.32|23
1615084710000|2021-03-07 02:38:30|511.33|507.33|511.34|507.34|511.35|507.35|511.33|507.33|6
1615084720000|2021-03-07 02:38:40|511.33|507.33|511.4|507.4|511.41|507.41|511.33|507.33|18
1615084730000|2021-03-07 02:38:50|511.39|507.39|511.4|507.4|511.5|507.5|511.37|507.37|22
1615084740000|2021-03-07 02:39:00|511.41|507.41|511.34|507.34|511.41|507.41|511.34|507.34|8
1615084750000|2021-03-07 02:39:10|511.33|507.33|511.31|507.31|511.34|507.34|511.31|507.31|5
1615084760000|2021-03-07 02:39:20|511.32|507.32|511.35|507.35|511.41|507.41|511.32|507.32|20
1615084770000|2021-03-07 02:39:30|511.34|507.34|511.33|507.33|511.34|507.34|511.3|507.3|12
1615084780000|2021-03-07 02:39:40|511.31|507.31|511.19|507.19|511.33|507.33|511.18|507.18|9
1615084790000|2021-03-07 02:39:50|511.17|507.17|511.05|507.05|511.17|507.17|511|507|18
1615084800000|2021-03-07 02:40:00|511.07|507.07|511.02|507.02|511.12|507.12|511.02|507.02|15
1615084810000|2021-03-07 02:40:10|511.01|507.01|511.06|507.06|511.06|507.06|511.01|507.01|13
1615084820000|2021-03-07 02:40:20|511.07|507.07|511.22|507.22|511.22|507.22|511.03|507.03|14
1615084830000|2021-03-07 02:40:30|511.23|507.23|511.13|507.13|511.25|507.25|511.11|507.11|23
1615084840000|2021-03-07 02:40:40|511.08|507.08|511.16|507.16|511.19|507.19|510.96|506.96|30
1615084850000|2021-03-07 02:40:50|511.15|507.15|511.23|507.23|511.23|507.23|511.15|507.15|19
1615084860000|2021-03-07 02:41:00|511.24|507.24|511.3|507.3|511.32|507.32|511.24|507.24|23
1615084870000|2021-03-07 02:41:10|511.31|507.31|511.39|507.39|511.39|507.39|511.29|507.29|24
1615084880000|2021-03-07 02:41:20|511.38|507.38|511.36|507.36|511.39|507.39|511.36|507.36|13
1615084890000|2021-03-07 02:41:30|511.37|507.37|511.4|507.4|511.41|507.41|511.37|507.37|12
1615084900000|2021-03-07 02:41:40|511.39|507.39|511.41|507.41|511.41|507.41|511.39|507.39|13
1615084910000|2021-03-07 02:41:50|511.4|507.4|511.31|507.31|511.41|507.41|511.14|507.14|22
1615084920000|2021-03-07 02:42:00|511.3|507.3|511.27|507.27|511.4|507.4|511.27|507.27|24
1615084930000|2021-03-07 02:42:10|511.28|507.28|511.27|507.27|511.28|507.28|511.27|507.27|4
1615084940000|2021-03-07 02:42:20|511.26|507.26|511.16|507.16|511.26|507.26|511.13|507.13|14
1615084950000|2021-03-07 02:42:30|511.17|507.17|511.13|507.13|511.17|507.17|511.12|507.12|24
1615084960000|2021-03-07 02:42:40|511.12|507.12|511.24|507.24|511.24|507.24|511.09|507.09|32
1615084970000|2021-03-07 02:42:50|511.25|507.25|511.28|507.28|511.28|507.28|511.21|507.21|21
1615084980000|2021-03-07 02:43:00|511.27|507.27|511.17|507.17|511.27|507.27|511.07|507.07|13
1615084990000|2021-03-07 02:43:10|511.18|507.18|511.28|507.28|511.33|507.33|511.18|507.18|15
1615085000000|2021-03-07 02:43:20|511.29|507.29|511.14|507.14|511.29|507.29|511.09|507.09|24
1615085010000|2021-03-07 02:43:30|511.13|507.13|511.2|507.2|511.23|507.23|511.13|507.13|16
1615085020000|2021-03-07 02:43:40|511.19|507.19|511.1|507.1|511.19|507.19|511.01|507.01|34
1615085030000|2021-03-07 02:43:50|511.11|507.11|511.19|507.19|511.2|507.2|511.08|507.08|27
1615085040000|2021-03-07 02:44:00|511.2|507.2|511.09|507.09|511.2|507.2|511.08|507.08|28
1615085050000|2021-03-07 02:44:10|511.1|507.1|511.06|507.06|511.1|507.1|510.95|506.95|25
1615085060000|2021-03-07 02:44:20|510.95|506.95|510.98|506.98|510.98|506.98|510.92|506.92|19
1615085070000|2021-03-07 02:44:30|510.96|506.96|511|507|511|507|510.89|506.89|24
1615085080000|2021-03-07 02:44:40|511.02|507.02|510.95|506.95|511.02|507.02|510.93|506.93|18
1615085090000|2021-03-07 02:44:50|510.96|506.96|510.95|506.95|510.97|506.97|510.94|506.94|6
1615085100000|2021-03-07 02:45:00|510.96|506.96|510.96|506.96|510.98|506.98|510.94|506.94|18
1615085110000|2021-03-07 02:45:10|510.97|506.97|511.04|507.04|511.1|507.1|510.97|506.97|17
1615085120000|2021-03-07 02:45:20|511.05|507.05|510.84|506.84|511.05|507.05|510.83|506.83|22
1615085130000|2021-03-07 02:45:30|510.85|506.85|510.83|506.83|510.85|506.85|510.8|506.8|20
1615085140000|2021-03-07 02:45:40|510.81|506.81|510.82|506.82|510.83|506.83|510.8|506.8|14
1615085150000|2021-03-07 02:45:50|510.8|506.8|510.81|506.81|510.82|506.82|510.8|506.8|6
1615085160000|2021-03-07 02:46:00|510.82|506.82|510.91|506.91|510.91|506.91|510.78|506.78|18
1615085170000|2021-03-07 02:46:10|510.9|506.9|511.02|507.02|511.04|507.04|510.9|506.9|17
1615085180000|2021-03-07 02:46:20|511.01|507.01|511.14|507.14|511.14|507.14|510.98|506.98|19
1615085190000|2021-03-07 02:46:30|511.15|507.15|511.3|507.3|511.31|507.31|511.14|507.14|16
1615085200000|2021-03-07 02:46:40|511.29|507.29|511.3|507.3|511.3|507.3|511.29|507.29|2
1615085210000|2021-03-07 02:46:50|511.29|507.29|511.21|507.21|511.29|507.29|511.13|507.13|18
1615085220000|2021-03-07 02:47:00|511.19|507.19|511.21|507.21|511.21|507.21|511.18|507.18|5
1615085230000|2021-03-07 02:47:10|511.2|507.2|511.13|507.13|511.2|507.2|511.08|507.08|20
1615085240000|2021-03-07 02:47:20|511.12|507.12|511.15|507.15|511.15|507.15|510.95|506.95|25
1615085250000|2021-03-07 02:47:30|511.13|507.13|511.14|507.14|511.15|507.15|511.13|507.13|12
1615085260000|2021-03-07 02:47:40|511.12|507.12|511.08|507.08|511.29|507.29|510.99|506.99|25
1615085270000|2021-03-07 02:47:50|511.09|507.09|511.08|507.08|511.11|507.11|511.04|507.04|20
1615085280000|2021-03-07 02:48:00|511.09|507.09|510.98|506.98|511.12|507.12|510.85|506.85|24
1615085290000|2021-03-07 02:48:10|510.99|506.99|510.91|506.91|511|507|510.87|506.87|17
1615085300000|2021-03-07 02:48:20|510.88|506.88|510.92|506.92|510.93|506.93|510.88|506.88|18
1615085310000|2021-03-07 02:48:30|510.9|506.9|510.92|506.92|510.93|506.93|510.9|506.9|8
1615085320000|2021-03-07 02:48:40|510.9|506.9|511.02|507.02|511.02|507.02|510.88|506.88|17
1615085330000|2021-03-07 02:48:50|511.03|507.03|510.89|506.89|511.03|507.03|510.84|506.84|22
1615085340000|2021-03-07 02:49:00|510.9|506.9|510.74|506.74|510.9|506.9|510.72|506.72|14
1615085350000|2021-03-07 02:49:10|510.73|506.73|510.71|506.71|510.73|506.73|510.71|506.71|12
1615085360000|2021-03-07 02:49:20|510.72|506.72|510.64|506.64|510.72|506.72|510.59|506.59|20
1615085370000|2021-03-07 02:49:30|510.63|506.63|510.83|506.83|510.83|506.83|510.63|506.63|19
1615085380000|2021-03-07 02:49:40|510.84|506.84|510.8|506.8|510.85|506.85|510.67|506.67|19
1615085390000|2021-03-07 02:49:50|510.82|506.82|510.73|506.73|510.82|506.82|510.67|506.67|15
1615085400000|2021-03-07 02:50:00|510.69|506.69|510.63|506.63|510.76|506.76|510.63|506.63|20
1615085410000|2021-03-07 02:50:10|510.64|506.64|510.73|506.73|510.76|506.76|510.63|506.63|12
1615085420000|2021-03-07 02:50:20|510.69|506.69|510.65|506.65|510.74|506.74|510.6|506.6|26
1615085430000|2021-03-07 02:50:30|510.66|506.66|510.57|506.57|510.66|506.66|510.49|506.49|25
1615085440000|2021-03-07 02:50:40|510.58|506.58|510.57|506.57|510.58|506.58|510.49|506.49|22
1615085450000|2021-03-07 02:50:50|510.55|506.55|510.53|506.53|510.57|506.57|510.51|506.51|21
1615085460000|2021-03-07 02:51:00|510.54|506.54|510.53|506.53|510.57|506.57|510.53|506.53|22
1615085470000|2021-03-07 02:51:10|510.54|506.54|510.5|506.5|510.55|506.55|510.37|506.37|25
1615085480000|2021-03-07 02:51:20|510.51|506.51|510.43|506.43|510.51|506.51|510.33|506.33|11
1615085490000|2021-03-07 02:51:30|510.36|506.36|510.38|506.38|510.39|506.39|510.35|506.35|17
1615085500000|2021-03-07 02:51:40|510.37|506.37|510.38|506.38|510.45|506.45|510.36|506.36|20
1615085510000|2021-03-07 02:51:50|510.41|506.41|510.34|506.34|510.41|506.41|510.34|506.34|7
1615085520000|2021-03-07 02:52:00|510.35|506.35|510.37|506.37|510.38|506.38|510.34|506.34|14
1615085530000|2021-03-07 02:52:10|510.41|506.41|510.46|506.46|510.49|506.49|510.41|506.41|17
1615085540000|2021-03-07 02:52:20|510.44|506.44|510.55|506.55|510.55|506.55|510.38|506.38|21
1615085550000|2021-03-07 02:52:30|510.51|506.51|510.71|506.71|510.71|506.71|510.51|506.51|20
1615085560000|2021-03-07 02:52:40|510.72|506.72|510.7|506.7|510.74|506.74|510.67|506.67|21
1615085570000|2021-03-07 02:52:50|510.71|506.71|510.75|506.75|510.77|506.77|510.7|506.7|13
1615085580000|2021-03-07 02:53:00|510.73|506.73|510.7|506.7|510.76|506.76|510.69|506.69|22
1615085590000|2021-03-07 02:53:10|510.71|506.71|510.73|506.73|510.75|506.75|510.68|506.68|20
1615085600000|2021-03-07 02:53:20|510.72|506.72|510.71|506.71|510.74|506.74|510.7|506.7|12
1615085610000|2021-03-07 02:53:30|510.72|506.72|510.62|506.62|510.72|506.72|510.61|506.61|14
1615085620000|2021-03-07 02:53:40|510.63|506.63|510.63|506.63|510.67|506.67|510.63|506.63|11
1615085630000|2021-03-07 02:53:50|510.64|506.64|510.69|506.69|510.71|506.71|510.57|506.57|25
1615085640000|2021-03-07 02:54:00|510.68|506.68|510.68|506.68|510.69|506.69|510.67|506.67|13
1615085650000|2021-03-07 02:54:10|510.67|506.67|510.68|506.68|510.69|506.69|510.67|506.67|12
1615085660000|2021-03-07 02:54:20|510.67|506.67|510.63|506.63|510.69|506.69|510.63|506.63|15
1615085670000|2021-03-07 02:54:30|510.64|506.64|510.49|506.49|510.66|506.66|510.49|506.49|24
1615085680000|2021-03-07 02:54:40|510.5|506.5|510.27|506.27|510.54|506.54|510.27|506.27|23
1615085690000|2021-03-07 02:54:50|510.28|506.28|510.2|506.2|510.3|506.3|510.18|506.18|23
1615085700000|2021-03-07 02:55:00|510.21|506.21|510.37|506.37|510.38|506.38|510.21|506.21|20
1615085710000|2021-03-07 02:55:10|510.36|506.36|510.24|506.24|510.37|506.37|510.24|506.24|13
1615085720000|2021-03-07 02:55:20|510.23|506.23|510.19|506.19|510.32|506.32|510.14|506.14|20
1615085730000|2021-03-07 02:55:30|510.18|506.18|510.17|506.17|510.2|506.2|510.17|506.17|8
1615085740000|2021-03-07 02:55:40|510.19|506.19|510.35|506.35|510.4|506.4|510.17|506.17|16
1615085750000|2021-03-07 02:55:50|510.36|506.36|510.5|506.5|510.5|506.5|510.36|506.36|17
1615085760000|2021-03-07 02:56:00|510.49|506.49|510.58|506.58|510.59|506.59|510.48|506.48|16
1615085770000|2021-03-07 02:56:10|510.6|506.6|510.59|506.59|510.61|506.61|510.59|506.59|11
1615085780000|2021-03-07 02:56:20|510.6|506.6|510.43|506.43|510.6|506.6|510.43|506.43|18
1615085790000|2021-03-07 02:56:30|510.44|506.44|510.39|506.39|510.45|506.45|510.39|506.39|11
1615085800000|2021-03-07 02:56:40|510.38|506.38|510.35|506.35|510.39|506.39|510.35|506.35|18
1615085810000|2021-03-07 02:56:50|510.36|506.36|510.38|506.38|510.38|506.38|510.36|506.36|10
1615085820000|2021-03-07 02:57:00|510.37|506.37|510.23|506.23|510.4|506.4|510.21|506.21|23
1615085830000|2021-03-07 02:57:10|510.24|506.24|510.24|506.24|510.25|506.25|510.24|506.24|5
1615085840000|2021-03-07 02:57:20|510.25|506.25|510.25|506.25|510.26|506.26|510.22|506.22|12
1615085850000|2021-03-07 02:57:30|510.24|506.24|510.25|506.25|510.26|506.26|510.23|506.23|13
1615085860000|2021-03-07 02:57:40|510.28|506.28|510.29|506.29|510.32|506.32|510.28|506.28|13
1615085870000|2021-03-07 02:57:50|510.3|506.3|510.32|506.32|510.32|506.32|510.28|506.28|11
1615085880000|2021-03-07 02:58:00|510.31|506.31|510.31|506.31|510.32|506.32|510.31|506.31|13
1615085890000|2021-03-07 02:58:10|510.32|506.32|510.39|506.39|510.41|506.41|510.31|506.31|8
1615085900000|2021-03-07 02:58:20|510.4|506.4|510.41|506.41|510.44|506.44|510.39|506.39|18
1615085910000|2021-03-07 02:58:30|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|14
1615085920000|2021-03-07 02:58:40|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|10
1615085930000|2021-03-07 02:58:50|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|6
1615085940000|2021-03-07 02:59:00|510.4|506.4|510.4|506.4|510.42|506.42|510.39|506.39|11
1615085950000|2021-03-07 02:59:10|510.39|506.39|510.37|506.37|510.4|506.4|510.37|506.37|6
1615085960000|2021-03-07 02:59:20|510.38|506.38|510.38|506.38|510.39|506.39|510.38|506.38|5
1615085970000|2021-03-07 02:59:30|510.37|506.37|510.43|506.43|510.44|506.44|510.37|506.37|11
1615085980000|2021-03-07 02:59:40|510.42|506.42|510.58|506.58|510.65|506.65|510.41|506.41|17
1615085990000|2021-03-07 02:59:50|510.59|506.59|510.42|506.42|510.62|506.62|510.42|506.42|22
1615086000000|2021-03-07 03:00:00|510.41|506.41|510.71|506.71|510.76|506.76|510.41|506.41|27
1615086010000|2021-03-07 03:00:10|510.72|506.72|510.71|506.71|510.78|506.78|510.7|506.7|16
1615086020000|2021-03-07 03:00:20|510.72|506.72|510.69|506.69|510.72|506.72|510.68|506.68|9
1615086030000|2021-03-07 03:00:30|510.68|506.68|510.74|506.74|510.74|506.74|510.6|506.6|15
1615086040000|2021-03-07 03:00:40|510.73|506.73|510.79|506.79|510.79|506.79|510.73|506.73|14
1615086050000|2021-03-07 03:00:50|510.82|506.82|510.71|506.71|510.82|506.82|510.71|506.71|15
1615086060000|2021-03-07 03:01:00|510.76|506.76|510.83|506.83|510.89|506.89|510.76|506.76|12
1615086070000|2021-03-07 03:01:10|510.85|506.85|510.89|506.89|510.95|506.95|510.83|506.83|18
1615086080000|2021-03-07 03:01:20|510.88|506.88|510.9|506.9|510.93|506.93|510.88|506.88|15
1615086090000|2021-03-07 03:01:30|510.83|506.83|510.67|506.67|510.83|506.83|510.67|506.67|21
1615086100000|2021-03-07 03:01:40|510.66|506.66|510.72|506.72|510.72|506.72|510.66|506.66|8
1615086110000|2021-03-07 03:01:50|510.71|506.71|510.95|506.95|510.95|506.95|510.71|506.71|23
1615086120000|2021-03-07 03:02:00|510.94|506.94|510.96|506.96|510.96|506.96|510.92|506.92|16
1615086130000|2021-03-07 03:02:10|510.95|506.95|511.06|507.06|511.07|507.07|510.93|506.93|22
1615086140000|2021-03-07 03:02:20|511.04|507.04|511.05|507.05|511.09|507.09|511.02|507.02|10
1615086150000|2021-03-07 03:02:30|511.02|507.02|511.09|507.09|511.12|507.12|511.02|507.02|16
1615086160000|2021-03-07 03:02:40|511.1|507.1|511.09|507.09|511.11|507.11|511.06|507.06|14
1615086170000|2021-03-07 03:02:50|511.08|507.08|511.21|507.21|511.22|507.22|511.05|507.05|15
1615086180000|2021-03-07 03:03:00|511.2|507.2|511.22|507.22|511.24|507.24|511.2|507.2|10
1615086190000|2021-03-07 03:03:10|511.23|507.23|511.22|507.22|511.23|507.23|511.22|507.22|8
1615086200000|2021-03-07 03:03:20|511.2|507.2|511.26|507.26|511.27|507.27|511.2|507.2|13
1615086210000|2021-03-07 03:03:30|511.25|507.25|511.23|507.23|511.26|507.26|511.2|507.2|16
1615086220000|2021-03-07 03:03:40|511.28|507.28|511.28|507.28|511.29|507.29|511.22|507.22|19
1615075200000|2021-03-07 00:00:00|502.68|498.68|503.06|499.06|503.06|499.06|502.67|498.67|25
1615086230000|2021-03-07 03:03:50|511.29|507.29|511.3|507.3|511.32|507.32|511.29|507.29|10
1615086240000|2021-03-07 03:04:00|511.31|507.31|511.34|507.34|511.34|507.34|511.28|507.28|19
1615075210000|2021-03-07 00:00:10|503.05|499.05|503.38|499.38|503.38|499.38|503.05|499.05|23
1615086250000|2021-03-07 03:04:10|511.33|507.33|511.38|507.38|511.38|507.38|511.32|507.32|13
1615075220000|2021-03-07 00:00:20|503.37|499.37|503.28|499.28|503.37|499.37|503.18|499.18|27
1615086260000|2021-03-07 03:04:20|511.39|507.39|511.38|507.38|511.39|507.39|511.37|507.37|10
1615075230000|2021-03-07 00:00:30|503.29|499.29|503.56|499.56|503.68|499.68|503.29|499.29|32
1615086270000|2021-03-07 03:04:30|511.37|507.37|511.32|507.32|511.38|507.38|511.31|507.31|10
1615075240000|2021-03-07 00:00:40|503.52|499.52|503.62|499.62|503.62|499.62|503.42|499.42|27
1615086280000|2021-03-07 03:04:40|511.31|507.31|511.32|507.32|511.32|507.32|511.31|507.31|16
1615086290000|2021-03-07 03:04:50|511.31|507.31|511.34|507.34|511.34|507.34|511.3|507.3|16
1615075250000|2021-03-07 00:00:50|503.61|499.61|503.47|499.47|503.83|499.83|503.43|499.43|32
1615075260000|2021-03-07 00:01:00|503.5|499.5|503.64|499.64|503.68|499.68|503.43|499.43|29
1615086300000|2021-03-07 03:05:00|511.33|507.33|511.41|507.41|511.41|507.41|511.33|507.33|19
1615075270000|2021-03-07 00:01:10|503.63|499.63|503.8|499.8|503.88|499.88|503.63|499.63|30
1615086310000|2021-03-07 03:05:10|511.42|507.42|512.46|508.46|512.53|508.53|511.42|507.42|22
1615075280000|2021-03-07 00:01:20|503.79|499.79|503.67|499.67|503.79|499.79|503.58|499.58|22
1615086320000|2021-03-07 03:05:20|512.5|508.5|512.62|508.62|512.73|508.73|512.5|508.5|30
1615075290000|2021-03-07 00:01:30|503.68|499.68|503.76|499.76|503.76|499.76|503.68|499.68|24
1615086330000|2021-03-07 03:05:30|512.64|508.64|512.89|508.89|512.95|508.95|512.64|508.64|24
1615075300000|2021-03-07 00:01:40|503.74|499.74|503.87|499.87|503.88|499.88|503.74|499.74|13
1615086340000|2021-03-07 03:05:40|512.9|508.9|512.89|508.89|512.9|508.9|512.7|508.7|25
1615075310000|2021-03-07 00:01:50|503.86|499.86|504|500|504.02|500.02|503.86|499.86|22
1615086350000|2021-03-07 03:05:50|512.9|508.9|512.89|508.89|512.97|508.97|512.88|508.88|19
1615075320000|2021-03-07 00:02:00|504.01|500.01|504.41|500.41|504.44|500.44|504.01|500.01|28
1615086360000|2021-03-07 03:06:00|512.88|508.88|512.86|508.86|512.92|508.92|512.86|508.86|13
1615075330000|2021-03-07 00:02:10|504.4|500.4|504.51|500.51|504.51|500.51|504.4|500.4|19
1615086370000|2021-03-07 03:06:10|512.83|508.83|512.88|508.88|512.89|508.89|512.82|508.82|10
1615075340000|2021-03-07 00:02:20|504.73|500.73|505.21|501.21|505.21|501.21|504.69|500.69|20
1615086380000|2021-03-07 03:06:20|512.87|508.87|512.92|508.92|513.07|509.07|512.87|508.87|13
1615086390000|2021-03-07 03:06:30|512.9|508.9|513.04|509.04|513.07|509.07|512.9|508.9|12
1615075350000|2021-03-07 00:02:30|505.22|501.22|505.22|501.22|505.24|501.24|505.04|501.04|29
1615086400000|2021-03-07 03:06:40|513.03|509.03|513.06|509.06|513.09|509.09|513.03|509.03|12
1615075360000|2021-03-07 00:02:40|505.19|501.19|505.25|501.25|505.25|501.25|505.18|501.18|23
1615086410000|2021-03-07 03:06:50|513.07|509.07|513.07|509.07|513.08|509.08|513.06|509.06|11
1615086420000|2021-03-07 03:07:00|513.06|509.06|512.98|508.98|513.06|509.06|512.96|508.96|21
1615075370000|2021-03-07 00:02:50|505.26|501.26|505.34|501.34|505.4|501.4|505.26|501.26|28
1615086430000|2021-03-07 03:07:10|512.97|508.97|512.96|508.96|513|509|512.88|508.88|17
1615075380000|2021-03-07 00:03:00|505.33|501.33|505.24|501.24|505.34|501.34|505.21|501.21|30
1615086440000|2021-03-07 03:07:20|512.95|508.95|513|509|513.04|509.04|512.95|508.95|15
1615075390000|2021-03-07 00:03:10|505.22|501.22|505.22|501.22|505.23|501.23|505.15|501.15|24
1615086450000|2021-03-07 03:07:30|513.01|509.01|512.66|508.66|513.01|509.01|512.65|508.65|17
1615075400000|2021-03-07 00:03:20|505.23|501.23|505.05|501.05|505.3|501.3|505.04|501.04|23
1615086460000|2021-03-07 03:07:40|512.64|508.64|512.43|508.43|512.65|508.65|512.42|508.42|13
1615075410000|2021-03-07 00:03:30|505.06|501.06|505.02|501.02|505.14|501.14|504.99|500.99|24
1615086470000|2021-03-07 03:07:50|512.44|508.44|512.27|508.27|512.44|508.44|512.22|508.22|21
1615075420000|2021-03-07 00:03:40|505.03|501.03|504.57|500.57|505.03|501.03|504.57|500.57|26
1615086480000|2021-03-07 03:08:00|512.28|508.28|512.36|508.36|512.46|508.46|512.13|508.13|31
1615075430000|2021-03-07 00:03:50|504.56|500.56|504.41|500.41|504.56|500.56|504.32|500.32|29
1615086490000|2021-03-07 03:08:10|512.35|508.35|512.31|508.31|512.43|508.43|512.24|508.24|29
1615075440000|2021-03-07 00:04:00|504.37|500.37|504.16|500.16|504.39|500.39|504.16|500.16|25
1615086500000|2021-03-07 03:08:20|512.27|508.27|512.24|508.24|512.31|508.31|512.2|508.2|31
1615075450000|2021-03-07 00:04:10|504.17|500.17|504.84|500.84|504.84|500.84|504.17|500.17|32
1615086510000|2021-03-07 03:08:30|512.23|508.23|512.24|508.24|512.28|508.28|512.23|508.23|22
1615075460000|2021-03-07 00:04:20|504.86|500.86|504.89|500.89|504.98|500.98|504.58|500.58|32
1615086520000|2021-03-07 03:08:40|512.23|508.23|512.3|508.3|512.3|508.3|512.22|508.22|20
1615075470000|2021-03-07 00:04:30|504.74|500.74|504.7|500.7|504.95|500.95|504.7|500.7|27
1615086530000|2021-03-07 03:08:50|512.29|508.29|512.28|508.28|512.3|508.3|512.26|508.26|15
1615075480000|2021-03-07 00:04:40|504.86|500.86|504.71|500.71|504.89|500.89|504.7|500.7|22
1615086540000|2021-03-07 03:09:00|512.27|508.27|512.28|508.28|512.3|508.3|512.27|508.27|12
1615086550000|2021-03-07 03:09:10|512.29|508.29|512.21|508.21|512.3|508.3|512.21|508.21|15
1615075490000|2021-03-07 00:04:50|504.7|500.7|504.94|500.94|505.03|501.03|504.7|500.7|22
1615086560000|2021-03-07 03:09:20|512.2|508.2|512.07|508.07|512.2|508.2|512.03|508.03|24
1615075500000|2021-03-07 00:05:00|504.92|500.92|504.93|500.93|504.93|500.93|504.81|500.81|27
1615086570000|2021-03-07 03:09:30|512.08|508.08|512.1|508.1|512.12|508.12|512.03|508.03|27
1615075510000|2021-03-07 00:05:10|504.97|500.97|504.96|500.96|504.98|500.98|504.86|500.86|24
1615086580000|2021-03-07 03:09:40|512.11|508.11|512.1|508.1|512.11|508.11|512.04|508.04|13
1615075520000|2021-03-07 00:05:20|504.94|500.94|504.91|500.91|504.94|500.94|504.84|500.84|23
1615086590000|2021-03-07 03:09:50|512.03|508.03|511.74|507.74|512.08|508.08|511.74|507.74|22
1615075530000|2021-03-07 00:05:30|504.93|500.93|504.95|500.95|504.98|500.98|504.88|500.88|20
1615086600000|2021-03-07 03:10:00|511.75|507.75|511.82|507.82|511.89|507.89|511.74|507.74|29
1615075540000|2021-03-07 00:05:40|504.96|500.96|505.1|501.1|505.13|501.13|504.95|500.95|24
1615086610000|2021-03-07 03:10:10|511.79|507.79|511.62|507.62|511.79|507.79|511.56|507.56|31
1615075550000|2021-03-07 00:05:50|505.11|501.11|505.13|501.13|505.14|501.14|505.03|501.03|24
1615086620000|2021-03-07 03:10:20|511.63|507.63|511.43|507.43|511.63|507.63|511.35|507.35|24
1615075560000|2021-03-07 00:06:00|505.15|501.15|505.28|501.28|505.3|501.3|505.14|501.14|23
1615086630000|2021-03-07 03:10:30|511.42|507.42|511.44|507.44|511.46|507.46|511.31|507.31|29
1615075570000|2021-03-07 00:06:10|505.27|501.27|505.26|501.26|505.32|501.32|505.24|501.24|24
1615086640000|2021-03-07 03:10:40|511.43|507.43|511.54|507.54|511.55|507.55|511.43|507.43|13
1615075580000|2021-03-07 00:06:20|505.25|501.25|505.23|501.23|505.25|501.25|505.13|501.13|23
1615086650000|2021-03-07 03:10:50|511.28|507.28|511.36|507.36|511.46|507.46|511.28|507.28|22
1615086660000|2021-03-07 03:11:00|511.38|507.38|511.26|507.26|511.39|507.39|511.18|507.18|29
1615075590000|2021-03-07 00:06:30|505.22|501.22|505.22|501.22|505.23|501.23|505.19|501.19|12
1615086670000|2021-03-07 03:11:10|511.27|507.27|511.28|507.28|511.31|507.31|511.21|507.21|21
1615075600000|2021-03-07 00:06:40|505.21|501.21|505.2|501.2|505.24|501.24|505.18|501.18|16
1615086680000|2021-03-07 03:11:20|511.26|507.26|511.2|507.2|511.28|507.28|511.2|507.2|11
1615075610000|2021-03-07 00:06:50|505.18|501.18|505.19|501.19|505.19|501.19|505.11|501.11|20
1615086690000|2021-03-07 03:11:30|511.21|507.21|511.24|507.24|511.3|507.3|511.2|507.2|28
1615075620000|2021-03-07 00:07:00|505.2|501.2|505.31|501.31|505.34|501.34|505.19|501.19|21
1615086700000|2021-03-07 03:11:40|511.23|507.23|511.14|507.14|511.28|507.28|511.14|507.14|19
1615075630000|2021-03-07 00:07:10|505.29|501.29|505.28|501.28|505.35|501.35|505.26|501.26|23
1615086710000|2021-03-07 03:11:50|511.15|507.15|510.8|506.8|511.15|507.15|510.8|506.8|31
1615075640000|2021-03-07 00:07:20|505.29|501.29|505.24|501.24|505.35|501.35|505.21|501.21|23
1615086720000|2021-03-07 03:12:00|510.83|506.83|510.85|506.85|510.91|506.91|510.7|506.7|21
1615075650000|2021-03-07 00:07:30|505.25|501.25|505.3|501.3|505.31|501.31|505.24|501.24|24
1615086730000|2021-03-07 03:12:10|510.87|506.87|510.79|506.79|510.92|506.92|510.79|506.79|26
1615075660000|2021-03-07 00:07:40|505.29|501.29|505.29|501.29|505.29|501.29|505.22|501.22|16
1615086740000|2021-03-07 03:12:20|510.8|506.8|510.7|506.7|510.8|506.8|510.69|506.69|27
1615075670000|2021-03-07 00:07:50|505.28|501.28|505.29|501.29|505.31|501.31|505.25|501.25|13
1615086750000|2021-03-07 03:12:30|510.73|506.73|510.54|506.54|510.79|506.79|510.54|506.54|27
1615075680000|2021-03-07 00:08:00|505.28|501.28|505.25|501.25|505.31|501.31|505.2|501.2|19
1615086760000|2021-03-07 03:12:40|510.62|506.62|510.45|506.45|510.69|506.69|510.42|506.42|20
1615075690000|2021-03-07 00:08:10|505.23|501.23|505.25|501.25|505.31|501.31|505.23|501.23|23
1615086780000|2021-03-07 03:13:00|510.44|506.44|510.72|506.72|510.73|506.73|510.44|506.44|24
1615075700000|2021-03-07 00:08:20|505.28|501.28|505.17|501.17|505.28|501.28|505.11|501.11|20
1615086790000|2021-03-07 03:13:10|510.73|506.73|510.68|506.68|510.73|506.73|510.59|506.59|20
1615075710000|2021-03-07 00:08:30|505.16|501.16|504.86|500.86|505.17|501.17|504.85|500.85|29
1615086800000|2021-03-07 03:13:20|510.7|506.7|510.48|506.48|510.71|506.71|510.44|506.44|24
1615075720000|2021-03-07 00:08:40|504.87|500.87|504.77|500.77|504.87|500.87|504.71|500.71|18
1615086810000|2021-03-07 03:13:30|510.47|506.47|510.44|506.44|510.49|506.49|510.41|506.41|25
1615075730000|2021-03-07 00:08:50|504.78|500.78|504.66|500.66|504.78|500.78|504.66|500.66|16
1615086820000|2021-03-07 03:13:40|510.41|506.41|510.36|506.36|510.42|506.42|510.34|506.34|19
1615075740000|2021-03-07 00:09:00|504.68|500.68|504.41|500.41|504.68|500.68|504.41|500.41|31
1615086830000|2021-03-07 03:13:50|510.35|506.35|510.34|506.34|510.51|506.51|510.26|506.26|23
1615075750000|2021-03-07 00:09:10|504.42|500.42|504.59|500.59|504.59|500.59|504.4|500.4|23
1615086840000|2021-03-07 03:14:00|510.35|506.35|510.58|506.58|510.6|506.6|510.35|506.35|20
1615075760000|2021-03-07 00:09:20|504.62|500.62|504.45|500.45|504.67|500.67|504.38|500.38|22
1615086850000|2021-03-07 03:14:10|510.71|506.71|511.1|507.1|511.11|507.11|510.63|506.63|22
1615075770000|2021-03-07 00:09:30|504.35|500.35|504.47|500.47|504.5|500.5|504.35|500.35|19
1615086860000|2021-03-07 03:14:20|511.08|507.08|510.89|506.89|511.13|507.13|510.8|506.8|26
1615075780000|2021-03-07 00:09:40|504.45|500.45|504.65|500.65|504.67|500.67|504.45|500.45|25
1615086870000|2021-03-07 03:14:30|510.88|506.88|510.89|506.89|510.94|506.94|510.88|506.88|24
1615075790000|2021-03-07 00:09:50|504.66|500.66|504.67|500.67|504.71|500.71|504.52|500.52|25
1615086880000|2021-03-07 03:14:40|510.88|506.88|510.81|506.81|510.9|506.9|510.74|506.74|26
1615075800000|2021-03-07 00:10:00|504.66|500.66|504.86|500.86|504.87|500.87|504.61|500.61|21
1615086890000|2021-03-07 03:14:50|510.82|506.82|510.84|506.84|510.86|506.86|510.78|506.78|22
1615075810000|2021-03-07 00:10:10|504.85|500.85|504.94|500.94|504.94|500.94|504.85|500.85|16
1615086900000|2021-03-07 03:15:00|510.86|506.86|511.08|507.08|511.15|507.15|510.86|506.86|22
1615075820000|2021-03-07 00:10:20|504.93|500.93|505.09|501.09|505.11|501.11|504.93|500.93|14
1615086910000|2021-03-07 03:15:10|511.09|507.09|511.21|507.21|511.31|507.31|511.05|507.05|23
1615075830000|2021-03-07 00:10:30|505.08|501.08|505.18|501.18|505.27|501.27|505.07|501.07|27
1615086920000|2021-03-07 03:15:20|511.24|507.24|511.33|507.33|511.37|507.37|511.24|507.24|19
1615075840000|2021-03-07 00:10:40|505.17|501.17|505.23|501.23|505.24|501.24|505.1|501.1|23
1615086930000|2021-03-07 03:15:30|511.34|507.34|511.31|507.31|511.4|507.4|511.31|507.31|17
1615075850000|2021-03-07 00:10:50|505.25|501.25|505.11|501.11|505.28|501.28|505.1|501.1|16
1615086940000|2021-03-07 03:15:40|511.3|507.3|511.31|507.31|511.32|507.32|511.28|507.28|10
1615075860000|2021-03-07 00:11:00|505.12|501.12|505.12|501.12|505.16|501.16|505.11|501.11|18
1615086950000|2021-03-07 03:15:50|511.3|507.3|511.32|507.32|511.32|507.32|511.3|507.3|9
1615075870000|2021-03-07 00:11:10|505.05|501.05|505.2|501.2|505.2|501.2|505.05|501.05|19
1615086960000|2021-03-07 03:16:00|511.33|507.33|511.42|507.42|511.55|507.55|511.33|507.33|15
1615075880000|2021-03-07 00:11:20|505.19|501.19|505.19|501.19|505.2|501.2|505.16|501.16|19
1615086970000|2021-03-07 03:16:10|511.43|507.43|511.42|507.42|511.43|507.43|511.4|507.4|13
1615075890000|2021-03-07 00:11:30|505.16|501.16|505.2|501.2|505.21|501.21|505.16|501.16|19
1615086980000|2021-03-07 03:16:20|511.39|507.39|511.41|507.41|511.41|507.41|511.39|507.39|5
1615075900000|2021-03-07 00:11:40|505.18|501.18|505.27|501.27|505.28|501.28|505.16|501.16|19
1615086990000|2021-03-07 03:16:30|511.45|507.45|511.47|507.47|511.47|507.47|511.45|507.45|3
1615075910000|2021-03-07 00:11:50|505.3|501.3|505.5|501.5|505.5|501.5|505.21|501.21|28
1615087000000|2021-03-07 03:16:40|511.44|507.44|511.54|507.54|511.65|507.65|511.44|507.44|19
1615075920000|2021-03-07 00:12:00|505.49|501.49|505.51|501.51|505.51|501.51|505.49|501.49|11
1615087010000|2021-03-07 03:16:50|511.53|507.53|511.59|507.59|511.69|507.69|511.53|507.53|15
1615075930000|2021-03-07 00:12:10|505.46|501.46|505.89|501.89|505.89|501.89|505.33|501.33|22
1615087020000|2021-03-07 03:17:00|511.6|507.6|511.6|507.6|511.65|507.65|511.59|507.59|17
1615075940000|2021-03-07 00:12:20|505.9|501.9|505.93|501.93|505.93|501.93|505.71|501.71|22
1615087030000|2021-03-07 03:17:10|511.58|507.58|511.6|507.6|511.61|507.61|511.58|507.58|12
1615075950000|2021-03-07 00:12:30|505.91|501.91|506.47|502.47|506.5|502.5|505.75|501.75|33
1615087040000|2021-03-07 03:17:20|511.59|507.59|511.55|507.55|511.6|507.6|511.55|507.55|9
1615075960000|2021-03-07 00:12:40|506.48|502.48|506.44|502.44|506.48|502.48|506.35|502.35|22
1615087050000|2021-03-07 03:17:30|511.56|507.56|511.56|507.56|511.56|507.56|511.51|507.51|11
1615075970000|2021-03-07 00:12:50|506.41|502.41|506.7|502.7|506.71|502.71|506.26|502.26|30
1615087060000|2021-03-07 03:17:40|511.55|507.55|511.7|507.7|511.72|507.72|511.55|507.55|16
1615075980000|2021-03-07 00:13:00|506.57|502.57|506.39|502.39|506.65|502.65|506.39|502.39|33
1615087070000|2021-03-07 03:17:50|511.68|507.68|511.7|507.7|511.72|507.72|511.68|507.68|11
1615075990000|2021-03-07 00:13:10|506.38|502.38|506.66|502.66|506.7|502.7|506.38|502.38|29
1615087080000|2021-03-07 03:18:00|511.71|507.71|511.7|507.7|511.72|507.72|511.7|507.7|4
1615076000000|2021-03-07 00:13:20|506.67|502.67|506.66|502.66|506.69|502.69|506.63|502.63|21
1615087090000|2021-03-07 03:18:10|511.69|507.69|511.79|507.79|511.87|507.87|511.69|507.69|10
1615076010000|2021-03-07 00:13:30|506.64|502.64|506.76|502.76|506.79|502.79|506.64|502.64|29
1615087100000|2021-03-07 03:18:20|511.77|507.77|511.79|507.79|511.81|507.81|511.74|507.74|26
1615076020000|2021-03-07 00:13:40|506.75|502.75|506.79|502.79|506.86|502.86|506.73|502.73|27
1615087120000|2021-03-07 03:18:40|511.8|507.8|511.8|507.8|511.83|507.83|511.8|507.8|8
1615076030000|2021-03-07 00:13:50|506.81|502.81|506.8|502.8|506.81|502.81|506.77|502.77|14
1615087130000|2021-03-07 03:18:50|511.79|507.79|511.79|507.79|511.88|507.88|511.79|507.79|20
1615076040000|2021-03-07 00:14:00|506.78|502.78|506.48|502.48|506.78|502.78|506.43|502.43|32
1615087140000|2021-03-07 03:19:00|511.8|507.8|511.47|507.47|511.8|507.8|511.47|507.47|21
1615076050000|2021-03-07 00:14:10|506.47|502.47|506.33|502.33|506.5|502.5|506.2|502.2|27
1615087150000|2021-03-07 03:19:10|511.43|507.43|511.52|507.52|511.53|507.53|511.43|507.43|16
1615076060000|2021-03-07 00:14:20|506.35|502.35|506.7|502.7|506.7|502.7|506.35|502.35|28
1615087160000|2021-03-07 03:19:20|511.53|507.53|511.58|507.58|511.69|507.69|511.51|507.51|22
1615076070000|2021-03-07 00:14:30|506.77|502.77|506.73|502.73|506.81|502.81|506.7|502.7|23
1615087170000|2021-03-07 03:19:30|511.57|507.57|511.56|507.56|511.64|507.64|511.55|507.55|12
1615076080000|2021-03-07 00:14:40|506.72|502.72|506.88|502.88|506.95|502.95|506.64|502.64|28
1615087180000|2021-03-07 03:19:40|511.6|507.6|511.6|507.6|511.61|507.61|511.59|507.59|13
1615076090000|2021-03-07 00:14:50|506.95|502.95|506.77|502.77|506.95|502.95|506.71|502.71|28
1615087190000|2021-03-07 03:19:50|511.58|507.58|511.57|507.57|511.58|507.58|511.56|507.56|6
1615076100000|2021-03-07 00:15:00|506.87|502.87|506.84|502.84|506.87|502.87|506.75|502.75|27
1615087200000|2021-03-07 03:20:00|511.59|507.59|511.58|507.58|511.76|507.76|511.56|507.56|30
1615076110000|2021-03-07 00:15:10|506.85|502.85|506.92|502.92|506.94|502.94|506.77|502.77|29
1615087210000|2021-03-07 03:20:10|511.57|507.57|511.6|507.6|511.62|507.62|511.57|507.57|17
1615076120000|2021-03-07 00:15:20|506.96|502.96|507.01|503.01|507.01|503.01|506.94|502.94|10
1615087220000|2021-03-07 03:20:20|511.61|507.61|511.52|507.52|511.79|507.79|511.41|507.41|27
1615076130000|2021-03-07 00:15:30|506.99|502.99|507|503|507.01|503.01|506.97|502.97|10
1615087230000|2021-03-07 03:20:30|511.53|507.53|511.67|507.67|511.68|507.68|511.51|507.51|12
1615076140000|2021-03-07 00:15:40|506.91|502.91|506.91|502.91|506.97|502.97|506.86|502.86|23
1615087240000|2021-03-07 03:20:40|511.68|507.68|511.71|507.71|511.72|507.72|511.68|507.68|9
1615076150000|2021-03-07 00:15:50|506.89|502.89|506.87|502.87|506.92|502.92|506.87|502.87|17
1615087250000|2021-03-07 03:20:50|511.68|507.68|511.67|507.67|511.71|507.71|511.64|507.64|8
1615076160000|2021-03-07 00:16:00|506.84|502.84|506.88|502.88|506.88|502.88|506.83|502.83|14
1615087260000|2021-03-07 03:21:00|511.68|507.68|511.9|507.9|511.95|507.95|511.66|507.66|26
1615076170000|2021-03-07 00:16:10|506.87|502.87|506.85|502.85|506.89|502.89|506.8|502.8|18
1615087270000|2021-03-07 03:21:10|511.95|507.95|512.08|508.08|512.11|508.11|511.94|507.94|13
1615076180000|2021-03-07 00:16:20|506.71|502.71|506.9|502.9|506.91|502.91|506.69|502.69|28
1615087280000|2021-03-07 03:21:20|512.06|508.06|512.07|508.07|512.07|508.07|512.05|508.05|4
1615076190000|2021-03-07 00:16:30|506.89|502.89|506.7|502.7|506.92|502.92|506.63|502.63|25
1615087290000|2021-03-07 03:21:30|512.06|508.06|512.1|508.1|512.1|508.1|512.06|508.06|15
1615076200000|2021-03-07 00:16:40|506.71|502.71|506.52|502.52|506.72|502.72|506.5|502.5|10
1615087300000|2021-03-07 03:21:40|512.09|508.09|512|508|512.09|508.09|511.97|507.97|16
1615076210000|2021-03-07 00:16:50|506.51|502.51|506.42|502.42|506.54|502.54|506.33|502.33|32
1615087310000|2021-03-07 03:21:50|512.01|508.01|512.01|508.01|512.02|508.02|512|508|7
1615076220000|2021-03-07 00:17:00|506.43|502.43|506.49|502.49|506.49|502.49|506.43|502.43|9
1615087320000|2021-03-07 03:22:00|512.02|508.02|512.19|508.19|512.24|508.24|512.02|508.02|22
1615076230000|2021-03-07 00:17:10|506.47|502.47|506.62|502.62|506.65|502.65|506.47|502.47|27
1615087330000|2021-03-07 03:22:10|512.18|508.18|512.16|508.16|512.18|508.18|512.14|508.14|18
1615076240000|2021-03-07 00:17:20|506.61|502.61|506.62|502.62|506.62|502.62|506.55|502.55|14
1615087340000|2021-03-07 03:22:20|512.15|508.15|512.17|508.17|512.2|508.2|512.15|508.15|11
1615076250000|2021-03-07 00:17:30|506.6|502.6|506.67|502.67|506.67|502.67|506.59|502.59|18
1615087350000|2021-03-07 03:22:30|512.16|508.16|512.14|508.14|512.17|508.17|512.12|508.12|10
1615076260000|2021-03-07 00:17:40|506.66|502.66|506.59|502.59|506.68|502.68|506.58|502.58|17
1615087360000|2021-03-07 03:22:40|512.13|508.13|512.12|508.12|512.14|508.14|512.12|508.12|11
1615076270000|2021-03-07 00:17:50|506.6|502.6|506.59|502.59|506.64|502.64|506.58|502.58|15
1615087370000|2021-03-07 03:22:50|512.14|508.14|512.2|508.2|512.2|508.2|512.12|508.12|12
1615076280000|2021-03-07 00:18:00|506.56|502.56|506.63|502.63|506.64|502.64|506.56|502.56|14
1615087380000|2021-03-07 03:23:00|512.19|508.19|512.11|508.11|512.28|508.28|512.1|508.1|27
1615076290000|2021-03-07 00:18:10|506.62|502.62|506.66|502.66|506.67|502.67|506.61|502.61|12
1615087390000|2021-03-07 03:23:10|512.13|508.13|512.16|508.16|512.19|508.19|512.13|508.13|12
1615076300000|2021-03-07 00:18:20|506.65|502.65|506.98|502.98|506.98|502.98|506.65|502.65|24
1615087400000|2021-03-07 03:23:20|512.13|508.13|512.12|508.12|512.14|508.14|512.11|508.11|11
1615076310000|2021-03-07 00:18:30|506.99|502.99|506.99|502.99|507|503|506.98|502.98|4
1615087410000|2021-03-07 03:23:30|512.13|508.13|512.12|508.12|512.14|508.14|512.12|508.12|16
1615076320000|2021-03-07 00:18:40|507.07|503.07|507.18|503.18|507.18|503.18|507.07|503.07|8
1615087420000|2021-03-07 03:23:40|512.13|508.13|512.11|508.11|512.14|508.14|512.1|508.1|14
1615076330000|2021-03-07 00:18:50|507.16|503.16|507.17|503.17|507.19|503.19|507.16|503.16|17
1615087430000|2021-03-07 03:23:50|512.12|508.12|512.05|508.05|512.13|508.13|512.04|508.04|12
1615076340000|2021-03-07 00:19:00|507.18|503.18|507.33|503.33|507.33|503.33|507.18|503.18|19
1615087440000|2021-03-07 03:24:00|512.03|508.03|511.96|507.96|512.05|508.05|511.95|507.95|19
1615076350000|2021-03-07 00:19:10|507.34|503.34|507.44|503.44|507.45|503.45|507.12|503.12|21
1615087450000|2021-03-07 03:24:10|511.95|507.95|511.97|507.97|511.99|507.99|511.94|507.94|12
1615076360000|2021-03-07 00:19:20|507.43|503.43|507.82|503.82|507.82|503.82|507.43|503.43|17
1615087460000|2021-03-07 03:24:20|511.96|507.96|511.95|507.95|511.99|507.99|511.95|507.95|15
1615076370000|2021-03-07 00:19:30|507.94|503.94|507.94|503.94|507.99|503.99|507.91|503.91|16
1615087470000|2021-03-07 03:24:30|511.98|507.98|512|508|512.03|508.03|511.98|507.98|21
1615076380000|2021-03-07 00:19:40|507.89|503.89|508.38|504.38|508.4|504.4|507.83|503.83|18
1615087480000|2021-03-07 03:24:40|511.98|507.98|511.97|507.97|511.99|507.99|511.95|507.95|12
1615076390000|2021-03-07 00:19:50|508.54|504.54|508.71|504.71|508.74|504.74|508.54|504.54|20
1615087490000|2021-03-07 03:24:50|511.95|507.95|511.95|507.95|511.97|507.97|511.95|507.95|16
1615076400000|2021-03-07 00:20:00|508.73|504.73|508.74|504.74|508.75|504.75|508.7|504.7|14
1615087500000|2021-03-07 03:25:00|511.94|507.94|512.01|508.01|512.01|508.01|511.94|507.94|13
1615076410000|2021-03-07 00:20:10|508.75|504.75|508.9|504.9|508.9|504.9|508.73|504.73|10
1615087510000|2021-03-07 03:25:10|512|508|511.99|507.99|512.01|508.01|511.98|507.98|15
1615076420000|2021-03-07 00:20:20|508.87|504.87|508.94|504.94|508.95|504.95|508.87|504.87|7
1615087520000|2021-03-07 03:25:20|511.98|507.98|512.01|508.01|512.01|508.01|511.98|507.98|12
1615076430000|2021-03-07 00:20:30|508.95|504.95|508.91|504.91|508.95|504.95|508.9|504.9|6
1615087530000|2021-03-07 03:25:30|512.02|508.02|511.99|507.99|512.02|508.02|511.98|507.98|15
1615076440000|2021-03-07 00:20:40|508.92|504.92|508.98|504.98|508.99|504.99|508.9|504.9|14
1615087540000|2021-03-07 03:25:40|512|508|512.04|508.04|512.07|508.07|511.98|507.98|12
1615076450000|2021-03-07 00:20:50|508.97|504.97|508.98|504.98|508.99|504.99|508.97|504.97|13
1615087550000|2021-03-07 03:25:50|512.05|508.05|512.04|508.04|512.05|508.05|512.04|508.04|2
1615076460000|2021-03-07 00:21:00|508.99|504.99|509.07|505.07|509.09|505.09|508.99|504.99|16
1615087560000|2021-03-07 03:26:00|512.03|508.03|511.65|507.65|512.03|508.03|511.65|507.65|20
1615076470000|2021-03-07 00:21:10|509.08|505.08|509.18|505.18|509.19|505.19|509.08|505.08|7
1615087570000|2021-03-07 03:26:10|511.66|507.66|511.58|507.58|511.67|507.67|511.57|507.57|10
1615076480000|2021-03-07 00:21:20|509.17|505.17|509.65|505.65|509.65|505.65|509.17|505.17|19
1615087580000|2021-03-07 03:26:20|511.56|507.56|511.53|507.53|511.65|507.65|511.53|507.53|14
1615076490000|2021-03-07 00:21:30|509.67|505.67|509.83|505.83|509.92|505.92|509.67|505.67|16
1615087590000|2021-03-07 03:26:30|511.54|507.54|511.58|507.58|511.59|507.59|511.54|507.54|11
1615076500000|2021-03-07 00:21:40|509.84|505.84|510.34|506.34|510.34|506.34|509.84|505.84|28
1615087600000|2021-03-07 03:26:40|511.59|507.59|511.57|507.57|511.6|507.6|511.57|507.57|9
1615076510000|2021-03-07 00:21:50|510.36|506.36|510.62|506.62|510.75|506.75|510.26|506.26|24
1615087610000|2021-03-07 03:26:50|511.55|507.55|511.51|507.51|511.55|507.55|511.51|507.51|9
1615076520000|2021-03-07 00:22:00|510.49|506.49|510.67|506.67|510.79|506.79|510.2|506.2|32
1615087620000|2021-03-07 03:27:00|511.52|507.52|511.18|507.18|511.54|507.54|511.17|507.17|21
1615076530000|2021-03-07 00:22:10|510.66|506.66|509.84|505.84|510.66|506.66|509.84|505.84|38
1615087630000|2021-03-07 03:27:10|511.17|507.17|511.2|507.2|511.2|507.2|511.14|507.14|21
1615076540000|2021-03-07 00:22:20|509.81|505.81|510.22|506.22|510.28|506.28|509.8|505.8|34
1615087640000|2021-03-07 03:27:20|511.19|507.19|511.08|507.08|511.2|507.2|511.08|507.08|15
1615076550000|2021-03-07 00:22:30|510.23|506.23|509.93|505.93|510.36|506.36|509.87|505.87|37
1615087650000|2021-03-07 03:27:30|511.07|507.07|511.06|507.06|511.08|507.08|511.03|507.03|8
1615076560000|2021-03-07 00:22:40|509.91|505.91|510.07|506.07|510.07|506.07|509.79|505.79|30
1615087660000|2021-03-07 03:27:40|511.08|507.08|511.14|507.14|511.35|507.35|511.08|507.08|17
1615076570000|2021-03-07 00:22:50|510.08|506.08|510.29|506.29|510.3|506.3|510.01|506.01|28
1615087670000|2021-03-07 03:27:50|511.17|507.17|511.03|507.03|511.18|507.18|511.03|507.03|11
1615076580000|2021-03-07 00:23:00|510.3|506.3|510.24|506.24|510.35|506.35|510.23|506.23|31
1615087680000|2021-03-07 03:28:00|511.05|507.05|511.05|507.05|511.06|507.06|511.01|507.01|16
1615076590000|2021-03-07 00:23:10|510.25|506.25|510.12|506.12|510.26|506.26|510.1|506.1|21
1615087690000|2021-03-07 03:28:10|511.06|507.06|511.23|507.23|511.23|507.23|511.05|507.05|11
1615076600000|2021-03-07 00:23:20|510.13|506.13|510.35|506.35|510.36|506.36|510.11|506.11|24
1615087700000|2021-03-07 03:28:20|511.24|507.24|511.44|507.44|511.46|507.46|511.24|507.24|18
1615076610000|2021-03-07 00:23:30|510.37|506.37|510.54|506.54|510.63|506.63|510.37|506.37|27
1615087710000|2021-03-07 03:28:30|511.43|507.43|511.44|507.44|511.47|507.47|511.43|507.43|10
1615076620000|2021-03-07 00:23:40|510.53|506.53|510.74|506.74|510.78|506.78|510.53|506.53|23
1615087720000|2021-03-07 03:28:40|511.45|507.45|511.41|507.41|511.45|507.45|511.41|507.41|8
1615076630000|2021-03-07 00:23:50|510.75|506.75|510.69|506.69|510.79|506.79|510.57|506.57|23
1615087730000|2021-03-07 03:28:50|511.47|507.47|511.29|507.29|511.5|507.5|511.22|507.22|19
1615076640000|2021-03-07 00:24:00|510.68|506.68|511.01|507.01|511.17|507.17|510.68|506.68|25
1615087740000|2021-03-07 03:29:00|511.3|507.3|511.28|507.28|511.3|507.3|511.27|507.27|8
1615076650000|2021-03-07 00:24:10|511.05|507.05|511.04|507.04|511.18|507.18|510.75|506.75|25
1615087750000|2021-03-07 03:29:10|511.27|507.27|511.43|507.43|511.44|507.44|511.27|507.27|14
1615076660000|2021-03-07 00:24:20|511.06|507.06|511.23|507.23|511.24|507.24|510.98|506.98|15
1615087760000|2021-03-07 03:29:20|511.44|507.44|511.56|507.56|511.56|507.56|511.44|507.44|9
1615076670000|2021-03-07 00:24:30|511.25|507.25|511.31|507.31|511.33|507.33|511.22|507.22|27
1615087770000|2021-03-07 03:29:30|511.55|507.55|511.67|507.67|511.69|507.69|511.52|507.52|13
1615076680000|2021-03-07 00:24:40|511.28|507.28|511.43|507.43|511.45|507.45|511.17|507.17|22
1615087780000|2021-03-07 03:29:40|511.68|507.68|511.7|507.7|511.7|507.7|511.66|507.66|8
1615076690000|2021-03-07 00:24:50|511.4|507.4|511.42|507.42|511.48|507.48|511.26|507.26|25
1615087790000|2021-03-07 03:29:50|511.69|507.69|511.73|507.73|512|508|511.67|507.67|20
1615076700000|2021-03-07 00:25:00|511.41|507.41|511.38|507.38|511.47|507.47|511.37|507.37|32
1615087800000|2021-03-07 03:30:00|511.72|507.72|512.26|508.26|512.27|508.27|511.72|507.72|24
1615076710000|2021-03-07 00:25:10|511.4|507.4|510.84|506.84|511.4|507.4|510.84|506.84|27
1615087810000|2021-03-07 03:30:10|512.27|508.27|512.28|508.28|512.35|508.35|512.27|508.27|18
1615076720000|2021-03-07 00:25:20|510.83|506.83|511.09|507.09|511.09|507.09|510.75|506.75|29
1615087820000|2021-03-07 03:30:20|512.27|508.27|512.25|508.25|512.28|508.28|512.25|508.25|7
1615076730000|2021-03-07 00:25:30|511.12|507.12|510.78|506.78|511.12|507.12|510.77|506.77|27
1615087830000|2021-03-07 03:30:30|512.24|508.24|512.24|508.24|512.25|508.25|512.22|508.22|10
1615076740000|2021-03-07 00:25:40|510.82|506.82|510.93|506.93|510.93|506.93|510.69|506.69|23
1615087840000|2021-03-07 03:30:40|512.23|508.23|512.11|508.11|512.24|508.24|512.11|508.11|10
1615076750000|2021-03-07 00:25:50|510.95|506.95|511.19|507.19|511.19|507.19|510.94|506.94|25
1615087850000|2021-03-07 03:30:50|512.13|508.13|512.14|508.14|512.15|508.15|512.12|508.12|6
1615087860000|2021-03-07 03:31:00|512.16|508.16|512.28|508.28|512.28|508.28|512.16|508.16|9
1615076760000|2021-03-07 00:26:00|511.17|507.17|511.41|507.41|511.42|507.42|511.15|507.15|24
1615087870000|2021-03-07 03:31:10|512.26|508.26|512.21|508.21|512.26|508.26|512.21|508.21|17
1615076770000|2021-03-07 00:26:10|511.42|507.42|511.47|507.47|511.49|507.49|511.42|507.42|10
1615087880000|2021-03-07 03:31:20|512.2|508.2|512.07|508.07|512.2|508.2|512.06|508.06|8
1615076780000|2021-03-07 00:26:20|511.51|507.51|511.55|507.55|511.55|507.55|511.49|507.49|11
1615087890000|2021-03-07 03:31:30|512.08|508.08|511.87|507.87|512.11|508.11|511.87|507.87|14
1615076790000|2021-03-07 00:26:30|511.56|507.56|511.61|507.61|511.63|507.63|511.56|507.56|20
1615087900000|2021-03-07 03:31:40|511.88|507.88|511.71|507.71|511.88|507.88|511.69|507.69|20
1615076800000|2021-03-07 00:26:40|511.64|507.64|511.72|507.72|511.73|507.73|511.64|507.64|12
1615087910000|2021-03-07 03:31:50|511.7|507.7|511.63|507.63|511.7|507.7|511.61|507.61|7
1615076810000|2021-03-07 00:26:50|511.71|507.71|511.63|507.63|511.72|507.72|511.42|507.42|24
1615087920000|2021-03-07 03:32:00|511.65|507.65|511.75|507.75|511.75|507.75|511.65|507.65|12
1615076820000|2021-03-07 00:27:00|511.64|507.64|511.59|507.59|511.64|507.64|511.59|507.59|14
1615087930000|2021-03-07 03:32:10|511.74|507.74|511.71|507.71|511.74|507.74|511.71|507.71|20
1615076830000|2021-03-07 00:27:10|511.6|507.6|511.74|507.74|511.74|507.74|511.6|507.6|14
1615087940000|2021-03-07 03:32:20|511.72|507.72|511.55|507.55|511.72|507.72|511.55|507.55|22
1615076840000|2021-03-07 00:27:20|511.75|507.75|511.77|507.77|511.77|507.77|511.73|507.73|11
1615087950000|2021-03-07 03:32:30|511.5|507.5|511.45|507.45|511.5|507.5|511.38|507.38|14
1615076850000|2021-03-07 00:27:30|511.76|507.76|511.77|507.77|511.77|507.77|511.72|507.72|11
1615087960000|2021-03-07 03:32:40|511.46|507.46|511.08|507.08|511.47|507.47|511.07|507.07|24
1615076860000|2021-03-07 00:27:40|511.76|507.76|511.7|507.7|511.77|507.77|511.42|507.42|18
1615087970000|2021-03-07 03:32:50|511.04|507.04|510.94|506.94|511.06|507.06|510.94|506.94|5
1615076870000|2021-03-07 00:27:50|511.68|507.68|511.57|507.57|511.7|507.7|511.57|507.57|12
1615087980000|2021-03-07 03:33:00|510.93|506.93|510.85|506.85|510.97|506.97|510.77|506.77|26
1615076880000|2021-03-07 00:28:00|511.39|507.39|511.26|507.26|511.41|507.41|510.97|506.97|28
1615087990000|2021-03-07 03:33:10|510.83|506.83|511.03|507.03|511.03|507.03|510.82|506.82|6
1615076890000|2021-03-07 00:28:10|511.27|507.27|511.53|507.53|511.53|507.53|511.27|507.27|26
1615088000000|2021-03-07 03:33:20|511.01|507.01|510.7|506.7|511.01|507.01|510.6|506.6|27
1615076900000|2021-03-07 00:28:20|511.56|507.56|511.57|507.57|511.57|507.57|511.55|507.55|13
1615088010000|2021-03-07 03:33:30|510.71|506.71|510.67|506.67|510.71|506.71|510.66|506.66|10
1615076910000|2021-03-07 00:28:30|511.56|507.56|511.55|507.55|511.58|507.58|511.54|507.54|14
1615088020000|2021-03-07 03:33:40|510.66|506.66|510.69|506.69|510.69|506.69|510.66|506.66|14
1615076920000|2021-03-07 00:28:40|511.56|507.56|511.54|507.54|511.62|507.62|511.54|507.54|20
1615088030000|2021-03-07 03:33:50|510.68|506.68|510.76|506.76|510.78|506.78|510.68|506.68|19
1615076930000|2021-03-07 00:28:50|511.56|507.56|511.54|507.54|511.57|507.57|511.2|507.2|23
1615088040000|2021-03-07 03:34:00|510.77|506.77|510.78|506.78|510.78|506.78|510.76|506.76|10
1615076940000|2021-03-07 00:29:00|511.55|507.55|511.63|507.63|511.65|507.65|511.43|507.43|26
1615088050000|2021-03-07 03:34:10|510.77|506.77|510.77|506.77|510.78|506.78|510.76|506.76|5
1615076950000|2021-03-07 00:29:10|511.64|507.64|511.64|507.64|511.65|507.65|511.59|507.59|15
1615088060000|2021-03-07 03:34:20|510.76|506.76|510.59|506.59|510.77|506.77|510.5|506.5|10
1615076960000|2021-03-07 00:29:20|511.65|507.65|511.64|507.64|511.65|507.65|511.64|507.64|16
1615088070000|2021-03-07 03:34:30|510.6|506.6|510.6|506.6|510.61|506.61|510.56|506.56|14
1615076970000|2021-03-07 00:29:30|511.65|507.65|511.07|507.07|511.69|507.69|510.99|506.99|33
1615088080000|2021-03-07 03:34:40|510.58|506.58|510.57|506.57|510.6|506.6|510.57|506.57|13
1615076980000|2021-03-07 00:29:40|511.06|507.06|511.14|507.14|511.14|507.14|510.72|506.72|33
1615088090000|2021-03-07 03:34:50|510.58|506.58|510.6|506.6|510.6|506.6|510.58|506.58|2
1615076990000|2021-03-07 00:29:50|511.13|507.13|510.91|506.91|511.14|507.14|510.9|506.9|20
1615088100000|2021-03-07 03:35:00|510.57|506.57|510.8|506.8|510.8|506.8|510.57|506.57|16
1615077000000|2021-03-07 00:30:00|510.9|506.9|511.04|507.04|511.05|507.05|510.9|506.9|24
1615088110000|2021-03-07 03:35:10|510.82|506.82|510.8|506.8|510.88|506.88|510.8|506.8|21
1615077010000|2021-03-07 00:30:10|511.03|507.03|510.8|506.8|511.05|507.05|510.8|506.8|25
1615088120000|2021-03-07 03:35:20|510.81|506.81|510.87|506.87|510.9|506.9|510.8|506.8|20
1615077020000|2021-03-07 00:30:20|510.81|506.81|510.83|506.83|510.87|506.87|510.81|506.81|16
1615088130000|2021-03-07 03:35:30|510.85|506.85|510.89|506.89|510.91|506.91|510.83|506.83|18
1615077030000|2021-03-07 00:30:30|510.84|506.84|510.86|506.86|510.88|506.88|510.83|506.83|14
1615088140000|2021-03-07 03:35:40|510.88|506.88|511.07|507.07|511.15|507.15|510.88|506.88|16
1615077040000|2021-03-07 00:30:40|510.88|506.88|510.88|506.88|510.91|506.91|510.88|506.88|13
1615088150000|2021-03-07 03:35:50|511.13|507.13|511.27|507.27|511.38|507.38|511.12|507.12|22
1615077050000|2021-03-07 00:30:50|510.9|506.9|510.83|506.83|510.92|506.92|510.79|506.79|15
1615088160000|2021-03-07 03:36:00|511.29|507.29|510.99|506.99|511.29|507.29|510.99|506.99|15
1615077060000|2021-03-07 00:31:00|510.81|506.81|510.74|506.74|510.81|506.81|510.74|506.74|19
1615088170000|2021-03-07 03:36:10|511.11|507.11|510.88|506.88|511.12|507.12|510.86|506.86|19
1615088180000|2021-03-07 03:36:20|510.89|506.89|510.96|506.96|510.96|506.96|510.89|506.89|10
1615077070000|2021-03-07 00:31:10|510.75|506.75|510.71|506.71|510.76|506.76|510.71|506.71|6
1615088190000|2021-03-07 03:36:30|510.99|506.99|510.98|506.98|511.05|507.05|510.97|506.97|13
1615088200000|2021-03-07 03:36:40|510.97|506.97|511.06|507.06|511.06|507.06|510.97|506.97|13
1615077080000|2021-03-07 00:31:20|510.72|506.72|510.53|506.53|510.75|506.75|510.53|506.53|23
1615088210000|2021-03-07 03:36:50|511.05|507.05|511.1|507.1|511.16|507.16|511.05|507.05|17
1615088220000|2021-03-07 03:37:00|511.09|507.09|511.09|507.09|511.35|507.35|511.08|507.08|13
1615077090000|2021-03-07 00:31:30|510.57|506.57|510.5|506.5|510.61|506.61|510.49|506.49|21
1615088230000|2021-03-07 03:37:10|511.11|507.11|511.23|507.23|511.23|507.23|511.09|507.09|22
1615077100000|2021-03-07 00:31:40|510.51|506.51|510.38|506.38|510.52|506.52|510.35|506.35|14
1615088240000|2021-03-07 03:37:20|511.22|507.22|511.16|507.16|511.22|507.22|511.14|507.14|13
1615077110000|2021-03-07 00:31:50|510.37|506.37|510.4|506.4|510.41|506.41|510.37|506.37|8
1615088250000|2021-03-07 03:37:30|511.13|507.13|511.14|507.14|511.19|507.19|511.13|507.13|11
1615077120000|2021-03-07 00:32:00|510.36|506.36|510.35|506.35|510.42|506.42|510.21|506.21|28
1615088260000|2021-03-07 03:37:40|511.13|507.13|511.29|507.29|511.36|507.36|511.12|507.12|16
1615077130000|2021-03-07 00:32:10|510.36|506.36|510.26|506.26|510.37|506.37|510.26|506.26|21
1615088270000|2021-03-07 03:37:50|511.18|507.18|511.17|507.17|511.22|507.22|511.16|507.16|21
1615077140000|2021-03-07 00:32:20|510.27|506.27|510.31|506.31|510.32|506.32|510.26|506.26|19
1615088280000|2021-03-07 03:38:00|511.21|507.21|511.27|507.27|511.34|507.34|511.21|507.21|27
1615077150000|2021-03-07 00:32:30|510.3|506.3|510.14|506.14|510.33|506.33|510.08|506.08|26
1615088290000|2021-03-07 03:38:10|511.28|507.28|511.47|507.47|511.48|507.48|511.28|507.28|27
1615077160000|2021-03-07 00:32:40|510.13|506.13|510.1|506.1|510.14|506.14|510.09|506.09|15
1615088300000|2021-03-07 03:38:20|511.46|507.46|511.55|507.55|511.58|507.58|511.45|507.45|16
1615077170000|2021-03-07 00:32:50|510.11|506.11|510.17|506.17|510.17|506.17|510.1|506.1|17
1615088310000|2021-03-07 03:38:30|511.54|507.54|511.53|507.53|511.57|507.57|511.53|507.53|9
1615077180000|2021-03-07 00:33:00|510.19|506.19|510.51|506.51|510.53|506.53|510.18|506.18|24
1615088320000|2021-03-07 03:38:40|511.51|507.51|511.43|507.43|511.54|507.54|511.42|507.42|23
1615077190000|2021-03-07 00:33:10|510.45|506.45|510.67|506.67|510.67|506.67|510.42|506.42|22
1615088330000|2021-03-07 03:38:50|511.41|507.41|511.5|507.5|511.51|507.51|511.39|507.39|17
1615077200000|2021-03-07 00:33:20|510.66|506.66|510.82|506.82|510.85|506.85|510.66|506.66|25
1615088340000|2021-03-07 03:39:00|511.49|507.49|511.53|507.53|511.53|507.53|511.48|507.48|14
1615077210000|2021-03-07 00:33:30|510.81|506.81|510.93|506.93|510.95|506.95|510.81|506.81|16
1615088350000|2021-03-07 03:39:10|511.54|507.54|511.56|507.56|511.62|507.62|511.53|507.53|23
1615077220000|2021-03-07 00:33:40|510.94|506.94|511.04|507.04|511.04|507.04|510.93|506.93|9
1615088360000|2021-03-07 03:39:20|511.57|507.57|511.55|507.55|511.58|507.58|511.54|507.54|14
1615077230000|2021-03-07 00:33:50|511.05|507.05|511.37|507.37|511.37|507.37|511.05|507.05|21
1615088370000|2021-03-07 03:39:30|511.51|507.51|511.24|507.24|511.52|507.52|511.24|507.24|23
1615077240000|2021-03-07 00:34:00|511.35|507.35|511.56|507.56|511.56|507.56|511.35|507.35|26
1615088380000|2021-03-07 03:39:40|511.25|507.25|511.17|507.17|511.26|507.26|511.17|507.17|8
1615077250000|2021-03-07 00:34:10|511.55|507.55|511.56|507.56|511.57|507.57|511.54|507.54|19
1615088390000|2021-03-07 03:39:50|511.16|507.16|511.04|507.04|511.16|507.16|511.04|507.04|15
1615077260000|2021-03-07 00:34:20|511.68|507.68|511.36|507.36|511.68|507.68|511.36|507.36|20
1615088400000|2021-03-07 03:40:00|511.05|507.05|511.02|507.02|511.05|507.05|511.01|507.01|10
1615077270000|2021-03-07 00:34:30|511.34|507.34|511.44|507.44|511.47|507.47|511.32|507.32|24
1615088410000|2021-03-07 03:40:10|511.01|507.01|511.11|507.11|511.28|507.28|511.01|507.01|17
1615077280000|2021-03-07 00:34:40|511.47|507.47|511.41|507.41|511.47|507.47|511.38|507.38|14
1615088420000|2021-03-07 03:40:20|511.12|507.12|511.06|507.06|511.25|507.25|511.05|507.05|25
1615077290000|2021-03-07 00:34:50|511.43|507.43|511.36|507.36|511.45|507.45|511.36|507.36|16
1615088430000|2021-03-07 03:40:30|511.07|507.07|511.1|507.1|511.12|507.12|511.04|507.04|18
1615077300000|2021-03-07 00:35:00|511.37|507.37|511.1|507.1|511.37|507.37|511.09|507.09|24
1615088440000|2021-03-07 03:40:40|511.09|507.09|511.09|507.09|511.23|507.23|511.02|507.02|17
1615077310000|2021-03-07 00:35:10|511.09|507.09|511.15|507.15|511.16|507.16|511.02|507.02|27
1615088450000|2021-03-07 03:40:50|511.07|507.07|511.14|507.14|511.31|507.31|511.06|507.06|10
1615077320000|2021-03-07 00:35:20|511.16|507.16|510.94|506.94|511.16|507.16|510.92|506.92|29
1615088460000|2021-03-07 03:41:00|511.15|507.15|511.08|507.08|511.17|507.17|511.07|507.07|22
1615077330000|2021-03-07 00:35:30|510.91|506.91|510.87|506.87|510.91|506.91|510.83|506.83|13
1615088470000|2021-03-07 03:41:10|511.09|507.09|511.08|507.08|511.1|507.1|511.07|507.07|12
1615077340000|2021-03-07 00:35:40|510.79|506.79|510.7|506.7|510.86|506.86|510.64|506.64|31
1615088480000|2021-03-07 03:41:20|511.07|507.07|511.04|507.04|511.08|507.08|511.03|507.03|12
1615088490000|2021-03-07 03:41:30|511.05|507.05|510.76|506.76|511.05|507.05|510.76|506.76|10
1615077350000|2021-03-07 00:35:50|510.69|506.69|510.71|506.71|510.72|506.72|510.66|506.66|20
1615088500000|2021-03-07 03:41:40|510.77|506.77|510.73|506.73|510.78|506.78|510.69|506.69|28
1615077360000|2021-03-07 00:36:00|510.72|506.72|510.79|506.79|510.79|506.79|510.67|506.67|17
1615088510000|2021-03-07 03:41:50|510.72|506.72|510.66|506.66|510.75|506.75|510.66|506.66|17
1615077370000|2021-03-07 00:36:10|510.78|506.78|510.78|506.78|510.79|506.79|510.74|506.74|12
1615088520000|2021-03-07 03:42:00|510.55|506.55|510.45|506.45|510.55|506.55|510.45|506.45|10
1615077380000|2021-03-07 00:36:20|510.83|506.83|510.78|506.78|510.91|506.91|510.78|506.78|17
1615088530000|2021-03-07 03:42:10|510.47|506.47|510.46|506.46|510.48|506.48|510.46|506.46|12
1615077390000|2021-03-07 00:36:30|510.79|506.79|510.77|506.77|510.79|506.79|510.77|506.77|13
1615088540000|2021-03-07 03:42:20|510.45|506.45|510.45|506.45|510.45|506.45|510.45|506.45|1
1615077400000|2021-03-07 00:36:40|510.78|506.78|510.84|506.84|510.85|506.85|510.78|506.78|8
1615088550000|2021-03-07 03:42:30|510.46|506.46|510.52|506.52|510.53|506.53|510.43|506.43|17
1615077410000|2021-03-07 00:36:50|510.85|506.85|510.9|506.9|510.9|506.9|510.84|506.84|15
1615088560000|2021-03-07 03:42:40|510.53|506.53|510.89|506.89|510.89|506.89|510.5|506.5|26
1615077420000|2021-03-07 00:37:00|510.91|506.91|510.82|506.82|510.92|506.92|510.7|506.7|21
1615088570000|2021-03-07 03:42:50|510.88|506.88|510.92|506.92|510.98|506.98|510.79|506.79|30
1615077430000|2021-03-07 00:37:10|510.83|506.83|510.77|506.77|510.83|506.83|510.75|506.75|11
1615088580000|2021-03-07 03:43:00|510.91|506.91|509.91|505.91|510.91|506.91|509.91|505.91|22
1615077440000|2021-03-07 00:37:20|510.75|506.75|510.77|506.77|510.77|506.77|510.74|506.74|10
1615088590000|2021-03-07 03:43:10|509.86|505.86|510.64|506.64|510.67|506.67|509.41|505.41|33
1615077450000|2021-03-07 00:37:30|510.76|506.76|510.85|506.85|510.86|506.86|510.76|506.76|16
1615088600000|2021-03-07 03:43:20|510.63|506.63|510.78|506.78|510.83|506.83|510.48|506.48|24
1615077460000|2021-03-07 00:37:40|510.84|506.84|510.87|506.87|510.87|506.87|510.84|506.84|14
1615088610000|2021-03-07 03:43:30|510.79|506.79|510.54|506.54|510.8|506.8|510.28|506.28|19
1615077470000|2021-03-07 00:37:50|510.93|506.93|510.9|506.9|510.96|506.96|510.9|506.9|18
1615088620000|2021-03-07 03:43:40|510.56|506.56|510.56|506.56|510.57|506.57|510.53|506.53|17
1615077480000|2021-03-07 00:38:00|510.91|506.91|510.92|506.92|510.93|506.93|510.89|506.89|19
1615088630000|2021-03-07 03:43:50|510.55|506.55|510.38|506.38|510.55|506.55|510.38|506.38|12
1615077490000|2021-03-07 00:38:10|510.91|506.91|510.86|506.86|510.91|506.91|510.84|506.84|24
1615088640000|2021-03-07 03:44:00|510.36|506.36|510.42|506.42|510.42|506.42|510.23|506.23|18
1615077500000|2021-03-07 00:38:20|510.87|506.87|510.87|506.87|510.9|506.9|510.83|506.83|12
1615088650000|2021-03-07 03:44:10|510.41|506.41|510.41|506.41|510.42|506.42|510.4|506.4|10
1615077510000|2021-03-07 00:38:30|510.88|506.88|510.87|506.87|510.9|506.9|510.84|506.84|15
1615088660000|2021-03-07 03:44:20|510.42|506.42|510.4|506.4|510.48|506.48|510.38|506.38|24
1615077520000|2021-03-07 00:38:40|510.88|506.88|510.88|506.88|510.91|506.91|510.85|506.85|23
1615088670000|2021-03-07 03:44:30|510.39|506.39|510.17|506.17|510.39|506.39|510.16|506.16|14
1615077530000|2021-03-07 00:38:50|510.83|506.83|510.97|506.97|511|507|510.83|506.83|6
1615088680000|2021-03-07 03:44:40|510.16|506.16|510|506|510.17|506.17|509.74|505.74|23
1615077540000|2021-03-07 00:39:00|511|507|510.99|506.99|511|507|510.98|506.98|8
1615088690000|2021-03-07 03:44:50|509.99|505.99|510.17|506.17|510.17|506.17|509.93|505.93|21
1615077550000|2021-03-07 00:39:10|511|507|511|507|511|507|510.98|506.98|18
1615088700000|2021-03-07 03:45:00|510.18|506.18|510.09|506.09|510.26|506.26|510.09|506.09|19
1615077560000|2021-03-07 00:39:20|511.01|507.01|511.03|507.03|511.29|507.29|511|507|24
1615088710000|2021-03-07 03:45:10|510.06|506.06|510.32|506.32|510.34|506.34|510.06|506.06|16
1615077570000|2021-03-07 00:39:30|511.04|507.04|511.33|507.33|511.34|507.34|511.01|507.01|29
1615088720000|2021-03-07 03:45:20|510.31|506.31|510.09|506.09|510.32|506.32|510.08|506.08|12
1615077580000|2021-03-07 00:39:40|511.32|507.32|511.37|507.37|511.38|507.38|511.09|507.09|25
1615088730000|2021-03-07 03:45:30|510.1|506.1|510.16|506.16|510.38|506.38|509.95|505.95|26
1615077590000|2021-03-07 00:39:50|511.38|507.38|511.5|507.5|511.5|507.5|511.34|507.34|24
1615088740000|2021-03-07 03:45:40|510.21|506.21|510.2|506.2|510.3|506.3|510.2|506.2|14
1615077600000|2021-03-07 00:40:00|511.51|507.51|511.56|507.56|511.56|507.56|511.51|507.51|8
1615088750000|2021-03-07 03:45:50|510.17|506.17|510.3|506.3|510.49|506.49|510.17|506.17|18
1615077610000|2021-03-07 00:40:10|511.55|507.55|511.52|507.52|511.56|507.56|511.51|507.51|15
1615088760000|2021-03-07 03:46:00|510.24|506.24|510.22|506.22|510.26|506.26|510.14|506.14|16
1615077620000|2021-03-07 00:40:20|511.53|507.53|511.59|507.59|511.6|507.6|511.53|507.53|12
1615088770000|2021-03-07 03:46:10|510.23|506.23|510.22|506.22|510.25|506.25|510.21|506.21|16
1615077630000|2021-03-07 00:40:30|511.6|507.6|511.53|507.53|511.6|507.6|511.46|507.46|16
1615088780000|2021-03-07 03:46:20|510.23|506.23|510.35|506.35|510.44|506.44|510.21|506.21|15
1615077640000|2021-03-07 00:40:40|511.52|507.52|511.38|507.38|511.54|507.54|511.38|507.38|20
1615088790000|2021-03-07 03:46:30|510.34|506.34|510.35|506.35|510.39|506.39|510.34|506.34|20
1615077650000|2021-03-07 00:40:50|511.39|507.39|511.36|507.36|511.39|507.39|511.28|507.28|23
1615088800000|2021-03-07 03:46:40|510.34|506.34|510.37|506.37|510.38|506.38|510.34|506.34|8
1615077660000|2021-03-07 00:41:00|511.35|507.35|511.37|507.37|511.39|507.39|511.27|507.27|25
1615088810000|2021-03-07 03:46:50|510.38|506.38|510.35|506.35|510.38|506.38|510.34|506.34|8
1615077670000|2021-03-07 00:41:10|511.39|507.39|511.55|507.55|511.55|507.55|511.38|507.38|18
1615088820000|2021-03-07 03:47:00|510.34|506.34|510.29|506.29|510.36|506.36|510.28|506.28|15
1615077680000|2021-03-07 00:41:20|511.54|507.54|511.44|507.44|511.55|507.55|511.43|507.43|12
1615088830000|2021-03-07 03:47:10|510.28|506.28|510.28|506.28|510.29|506.29|510.28|506.28|3
1615077690000|2021-03-07 00:41:30|511.43|507.43|511.47|507.47|511.47|507.47|511.43|507.43|30
1615088840000|2021-03-07 03:47:20|510.27|506.27|510.28|506.28|510.28|506.28|510.27|506.27|2
1615077700000|2021-03-07 00:41:40|511.45|507.45|511.45|507.45|511.45|507.45|511.44|507.44|11
1615088850000|2021-03-07 03:47:30|510.27|506.27|509.87|505.87|510.27|506.27|509.87|505.87|25
1615077710000|2021-03-07 00:41:50|511.46|507.46|511.46|507.46|511.46|507.46|511.45|507.45|5
1615088860000|2021-03-07 03:47:40|509.83|505.83|509.53|505.53|509.85|505.85|509.53|505.53|27
1615077720000|2021-03-07 00:42:00|511.45|507.45|511.51|507.51|511.51|507.51|511.45|507.45|11
1615088870000|2021-03-07 03:47:50|509.54|505.54|509.77|505.77|509.85|505.85|509.52|505.52|22
1615077730000|2021-03-07 00:42:10|511.52|507.52|511.56|507.56|511.6|507.6|511.52|507.52|14
1615088880000|2021-03-07 03:48:00|509.8|505.8|509.86|505.86|510.06|506.06|509.79|505.79|22
1615088890000|2021-03-07 03:48:10|509.85|505.85|509.73|505.73|509.85|505.85|509.73|505.73|14
1615088900000|2021-03-07 03:48:20|509.74|505.74|509.63|505.63|509.74|505.74|509.63|505.63|14
1615088910000|2021-03-07 03:48:30|509.6|505.6|509.65|505.65|509.75|505.75|509.57|505.57|23
1615077740000|2021-03-07 00:42:20|511.55|507.55|511.4|507.4|511.55|507.55|511.4|507.4|12
1615088920000|2021-03-07 03:48:40|509.64|505.64|509.62|505.62|509.65|505.65|509.59|505.59|14
1615077750000|2021-03-07 00:42:30|511.36|507.36|511.25|507.25|511.36|507.36|511.24|507.24|26
1615088930000|2021-03-07 03:48:50|509.51|505.51|509.51|505.51|509.55|505.55|509.51|505.51|19
1615077760000|2021-03-07 00:42:40|511.16|507.16|511.05|507.05|511.17|507.17|511.04|507.04|21
1615088940000|2021-03-07 03:49:00|509.46|505.46|509.23|505.23|509.46|505.46|509.2|505.2|19
1615077770000|2021-03-07 00:42:50|511.09|507.09|511.16|507.16|511.16|507.16|511.07|507.07|12
1615088950000|2021-03-07 03:49:10|509.24|505.24|509.21|505.21|509.48|505.48|509.2|505.2|14
1615077780000|2021-03-07 00:43:00|511.14|507.14|510.94|506.94|511.16|507.16|510.94|506.94|19
1615088960000|2021-03-07 03:49:20|509.22|505.22|509.24|505.24|509.25|505.25|509.22|505.22|3
1615077790000|2021-03-07 00:43:10|510.91|506.91|510.79|506.79|511.01|507.01|510.79|506.79|19
1615088970000|2021-03-07 03:49:30|509.25|505.25|509.24|505.24|509.25|505.25|509.23|505.23|4
1615077800000|2021-03-07 00:43:20|510.8|506.8|510.59|506.59|510.81|506.81|510.53|506.53|25
1615088980000|2021-03-07 03:49:40|509.25|505.25|509.23|505.23|509.26|505.26|509.23|505.23|6
1615077810000|2021-03-07 00:43:30|510.58|506.58|510.5|506.5|510.6|506.6|510.43|506.43|26
1615088990000|2021-03-07 03:49:50|509.24|505.24|509.34|505.34|509.45|505.45|509.24|505.24|18
1615077820000|2021-03-07 00:43:40|510.48|506.48|510.37|506.37|510.48|506.48|510.22|506.22|23
1615089000000|2021-03-07 03:50:00|509.32|505.32|509.32|505.32|509.33|505.33|509.28|505.28|15
1615077830000|2021-03-07 00:43:50|510.36|506.36|510.26|506.26|510.36|506.36|510.26|506.26|21
1615089010000|2021-03-07 03:50:10|509.3|505.3|509.3|505.3|509.3|505.3|509.29|505.29|3
1615077840000|2021-03-07 00:44:00|510.24|506.24|509.74|505.74|510.25|506.25|509.74|505.74|35
1615089020000|2021-03-07 03:50:20|509.24|505.24|508.96|504.96|509.24|505.24|508.93|504.93|23
1615077850000|2021-03-07 00:44:10|509.7|505.7|509.32|505.32|509.7|505.7|509.31|505.31|29
1615089030000|2021-03-07 03:50:30|508.99|504.99|509.13|505.13|509.21|505.21|508.99|504.99|19
1615077860000|2021-03-07 00:44:20|509.31|505.31|509.16|505.16|509.33|505.33|509.11|505.11|28
1615089040000|2021-03-07 03:50:40|509.14|505.14|509.09|505.09|509.22|505.22|509.07|505.07|21
1615077870000|2021-03-07 00:44:30|509.15|505.15|509.1|505.1|509.15|505.15|509.02|505.02|22
1615089050000|2021-03-07 03:50:50|509.08|505.08|509.01|505.01|509.26|505.26|509.01|505.01|16
1615077880000|2021-03-07 00:44:40|509.07|505.07|509.26|505.26|509.35|505.35|508.98|504.98|26
1615089060000|2021-03-07 03:51:00|509.06|505.06|509.07|505.07|509.31|505.31|509.06|505.06|25
1615077890000|2021-03-07 00:44:50|509.27|505.27|509.07|505.07|509.33|505.33|509.07|505.07|19
1615089070000|2021-03-07 03:51:10|508.83|504.83|508.84|504.84|508.97|504.97|508.83|504.83|17
1615077900000|2021-03-07 00:45:00|509.08|505.08|508.97|504.97|509.09|505.09|508.86|504.86|24
1615089080000|2021-03-07 03:51:20|508.79|504.79|508.65|504.65|508.82|504.82|508.65|504.65|12
1615077910000|2021-03-07 00:45:10|508.95|504.95|509.03|505.03|509.06|505.06|508.88|504.88|30
1615089090000|2021-03-07 03:51:30|508.59|504.59|508.61|504.61|508.8|504.8|508.59|504.59|8
1615077920000|2021-03-07 00:45:20|509.01|505.01|508.99|504.99|509.01|505.01|508.89|504.89|33
1615089100000|2021-03-07 03:51:40|508.6|504.6|508.41|504.41|508.6|504.6|508.41|504.41|15
1615077930000|2021-03-07 00:45:30|509|505|508.99|504.99|509.17|505.17|508.95|504.95|32
1615089110000|2021-03-07 03:51:50|508.42|504.42|508.52|504.52|508.7|504.7|508.36|504.36|21
1615089120000|2021-03-07 03:52:00|508.51|504.51|508.54|504.54|508.64|504.64|508.42|504.42|20
1615089130000|2021-03-07 03:52:10|508.56|504.56|508.42|504.42|508.62|504.62|508.42|504.42|25
1615077940000|2021-03-07 00:45:40|509|505|509.15|505.15|509.15|505.15|509|505|20
1615089140000|2021-03-07 03:52:20|508.41|504.41|508.29|504.29|508.47|504.47|508.29|504.29|18
1615077950000|2021-03-07 00:45:50|509.16|505.16|509.22|505.22|509.34|505.34|509.15|505.15|26
1615089150000|2021-03-07 03:52:30|508.33|504.33|508.5|504.5|508.55|504.55|508.33|504.33|17
1615077960000|2021-03-07 00:46:00|509.2|505.2|509.09|505.09|509.2|505.2|509.04|505.04|17
1615089160000|2021-03-07 03:52:40|508.49|504.49|508.5|504.5|508.67|504.67|508.39|504.39|20
1615077970000|2021-03-07 00:46:10|509.08|505.08|508.91|504.91|509.08|505.08|508.9|504.9|22
1615089170000|2021-03-07 03:52:50|508.49|504.49|508.41|504.41|508.5|504.5|508.4|504.4|23
1615077980000|2021-03-07 00:46:20|508.89|504.89|508.63|504.63|508.93|504.93|508.62|504.62|23
1615089180000|2021-03-07 03:53:00|508.42|504.42|508.46|504.46|508.63|504.63|508.4|504.4|17
1615077990000|2021-03-07 00:46:30|508.62|504.62|508.84|504.84|509|505|508.61|504.61|22
1615089190000|2021-03-07 03:53:10|508.44|504.44|508.56|504.56|508.69|504.69|508.44|504.44|18
1615078000000|2021-03-07 00:46:40|508.85|504.85|508.87|504.87|509.08|505.08|508.85|504.85|20
1615089200000|2021-03-07 03:53:20|508.55|504.55|508.64|504.64|508.65|504.65|508.48|504.48|20
1615078010000|2021-03-07 00:46:50|508.86|504.86|508.9|504.9|508.96|504.96|508.85|504.85|27
1615089210000|2021-03-07 03:53:30|508.62|504.62|508.64|504.64|508.74|504.74|508.56|504.56|25
1615078020000|2021-03-07 00:47:00|508.91|504.91|509.01|505.01|509.05|505.05|508.91|504.91|23
1615089220000|2021-03-07 03:53:40|508.61|504.61|508.63|504.63|508.64|504.64|508.6|504.6|16
1615078030000|2021-03-07 00:47:10|509.02|505.02|509.12|505.12|509.21|505.21|509.01|505.01|17
1615089230000|2021-03-07 03:53:50|508.64|504.64|508.75|504.75|508.89|504.89|508.63|504.63|23
1615078040000|2021-03-07 00:47:20|509.13|505.13|509.03|505.03|509.18|505.18|509.03|505.03|12
1615089240000|2021-03-07 03:54:00|508.74|504.74|508.78|504.78|508.79|504.79|508.69|504.69|17
1615078050000|2021-03-07 00:47:30|509.04|505.04|508.84|504.84|509.05|505.05|508.84|504.84|19
1615089250000|2021-03-07 03:54:10|508.77|504.77|508.69|504.69|508.77|504.77|508.57|504.57|28
1615078060000|2021-03-07 00:47:40|508.85|504.85|508.99|504.99|509.11|505.11|508.85|504.85|22
1615089260000|2021-03-07 03:54:20|508.63|504.63|508.72|504.72|508.76|504.76|508.62|504.62|22
1615078070000|2021-03-07 00:47:50|509|505|509.06|505.06|509.12|505.12|508.86|504.86|28
1615089270000|2021-03-07 03:54:30|508.74|504.74|508.74|504.74|508.8|504.8|508.71|504.71|18
1615078080000|2021-03-07 00:48:00|509.07|505.07|508.89|504.89|509.07|505.07|508.88|504.88|18
1615089280000|2021-03-07 03:54:40|508.75|504.75|508.74|504.74|508.76|504.76|508.73|504.73|12
1615078090000|2021-03-07 00:48:10|508.9|504.9|508.87|504.87|508.9|504.9|508.83|504.83|21
1615089290000|2021-03-07 03:54:50|508.73|504.73|508.55|504.55|508.73|504.73|508.55|504.55|16
1615078100000|2021-03-07 00:48:20|508.86|504.86|508.57|504.57|508.89|504.89|508.57|504.57|29
1615089300000|2021-03-07 03:55:00|508.56|504.56|508.57|504.57|508.57|504.57|508.55|504.55|11
1615078110000|2021-03-07 00:48:30|508.58|504.58|508.52|504.52|508.62|504.62|508.51|504.51|17
1615089310000|2021-03-07 03:55:10|508.56|504.56|508.47|504.47|508.57|504.57|508.47|504.47|14
1615078120000|2021-03-07 00:48:40|508.5|504.5|508.71|504.71|508.75|504.75|508.5|504.5|19
1615089320000|2021-03-07 03:55:20|508.48|504.48|508.29|504.29|508.48|504.48|508.28|504.28|17
1615078130000|2021-03-07 00:48:50|508.7|504.7|508.75|504.75|508.75|504.75|508.7|504.7|14
1615089330000|2021-03-07 03:55:30|508.3|504.3|508.06|504.06|508.3|504.3|508.04|504.04|23
1615078140000|2021-03-07 00:49:00|508.74|504.74|508.71|504.71|508.76|504.76|508.71|504.71|17
1615089340000|2021-03-07 03:55:40|508.04|504.04|508|504|508.05|504.05|508|504|27
1615078150000|2021-03-07 00:49:10|508.72|504.72|508.7|504.7|508.73|504.73|508.69|504.69|12
1615089350000|2021-03-07 03:55:50|508.01|504.01|508.08|504.08|508.2|504.2|507.99|503.99|14
1615078160000|2021-03-07 00:49:20|508.71|504.71|508.71|504.71|508.78|504.78|508.71|504.71|18
1615089360000|2021-03-07 03:56:00|508.07|504.07|508.26|504.26|508.4|504.4|508.07|504.07|27
1615078170000|2021-03-07 00:49:30|508.7|504.7|508.76|504.76|508.76|504.76|508.62|504.62|16
1615089370000|2021-03-07 03:56:10|508.25|504.25|508.42|504.42|508.46|504.46|508.25|504.25|23
1615078180000|2021-03-07 00:49:40|508.75|504.75|508.84|504.84|508.84|504.84|508.73|504.73|20
1615089380000|2021-03-07 03:56:20|508.43|504.43|508.43|504.43|508.45|504.45|508.42|504.42|9
1615078190000|2021-03-07 00:49:50|508.85|504.85|509.06|505.06|509.13|505.13|508.84|504.84|17
1615089390000|2021-03-07 03:56:30|508.42|504.42|508.4|504.4|508.43|504.43|508.4|504.4|13
1615078200000|2021-03-07 00:50:00|509.04|505.04|509.19|505.19|509.19|505.19|509.04|505.04|21
1615089400000|2021-03-07 03:56:40|508.36|504.36|508.34|504.34|508.39|504.39|508.34|504.34|16
1615078210000|2021-03-07 00:50:10|509.2|505.2|509.16|505.16|509.21|505.21|509.16|505.16|13
1615089410000|2021-03-07 03:56:50|508.35|504.35|508.39|504.39|508.43|504.43|508.35|504.35|14
1615078220000|2021-03-07 00:50:20|509.15|505.15|509.16|505.16|509.27|505.27|509.11|505.11|20
1615089420000|2021-03-07 03:57:00|508.4|504.4|508.38|504.38|508.4|504.4|508.17|504.17|22
1615078230000|2021-03-07 00:50:30|509.15|505.15|509.19|505.19|509.36|505.36|509.15|505.15|18
1615089430000|2021-03-07 03:57:10|508.36|504.36|508.4|504.4|508.59|504.59|508.36|504.36|14
1615078240000|2021-03-07 00:50:40|509.18|505.18|509.03|505.03|509.18|505.18|508.96|504.96|28
1615078250000|2021-03-07 00:50:50|509.04|505.04|509.33|505.33|509.35|505.35|509.03|505.03|23
1615078260000|2021-03-07 00:51:00|509.34|505.34|509.9|505.9|509.91|505.91|509.34|505.34|32
1615089440000|2021-03-07 03:57:20|508.41|504.41|508.51|504.51|508.51|504.51|508.4|504.4|23
1615078270000|2021-03-07 00:51:10|509.96|505.96|510.04|506.04|510.05|506.05|509.9|505.9|26
1615089450000|2021-03-07 03:57:30|508.48|504.48|508.48|504.48|508.52|504.52|508.44|504.44|18
1615078280000|2021-03-07 00:51:20|510.05|506.05|510|506|510.05|506.05|509.98|505.98|15
1615089460000|2021-03-07 03:57:40|508.51|504.51|508.46|504.46|508.52|504.52|508.45|504.45|12
1615078290000|2021-03-07 00:51:30|510.02|506.02|510.17|506.17|510.22|506.22|510.02|506.02|32
1615089470000|2021-03-07 03:57:50|508.49|504.49|508.63|504.63|508.63|504.63|508.45|504.45|13
1615078300000|2021-03-07 00:51:40|510.19|506.19|510.12|506.12|510.28|506.28|510.12|506.12|29
1615089480000|2021-03-07 03:58:00|508.64|504.64|508.86|504.86|508.87|504.87|508.63|504.63|24
1615078310000|2021-03-07 00:51:50|510.11|506.11|509.49|505.49|510.12|506.12|509.48|505.48|25
1615089490000|2021-03-07 03:58:10|508.87|504.87|508.9|504.9|508.91|504.91|508.85|504.85|17
1615078320000|2021-03-07 00:52:00|509.5|505.5|509.66|505.66|509.67|505.67|509.4|505.4|29
1615089500000|2021-03-07 03:58:20|508.89|504.89|508.82|504.82|508.9|504.9|508.65|504.65|12
1615078330000|2021-03-07 00:52:10|509.64|505.64|509.61|505.61|509.68|505.68|509.61|505.61|29
1615078340000|2021-03-07 00:52:20|509.63|505.63|509.31|505.31|509.63|505.63|509.28|505.28|23
1615089510000|2021-03-07 03:58:30|508.81|504.81|508.78|504.78|508.81|504.81|508.76|504.76|9
1615078350000|2021-03-07 00:52:30|509.34|505.34|509.56|505.56|509.56|505.56|509.33|505.33|26
1615089520000|2021-03-07 03:58:40|508.77|504.77|508.78|504.78|508.78|504.78|508.77|504.77|6
1615078360000|2021-03-07 00:52:40|509.57|505.57|509.56|505.56|509.65|505.65|509.56|505.56|21
1615089530000|2021-03-07 03:58:50|508.77|504.77|508.62|504.62|508.77|504.77|508.62|504.62|15
1615078370000|2021-03-07 00:52:50|509.7|505.7|509.69|505.69|509.78|505.78|509.63|505.63|32
1615089540000|2021-03-07 03:59:00|508.63|504.63|508.74|504.74|508.88|504.88|508.63|504.63|18
1615078380000|2021-03-07 00:53:00|509.7|505.7|509.86|505.86|509.86|505.86|509.67|505.67|21
1615089550000|2021-03-07 03:59:10|508.75|504.75|508.88|504.88|508.89|504.89|508.74|504.74|25
1615078390000|2021-03-07 00:53:10|509.87|505.87|510|506|510.02|506.02|509.84|505.84|27
1615089560000|2021-03-07 03:59:20|508.89|504.89|508.88|504.88|508.9|504.9|508.88|504.88|7
1615078400000|2021-03-07 00:53:20|509.99|505.99|509.95|505.95|510.01|506.01|509.93|505.93|26
1615089570000|2021-03-07 03:59:30|508.89|504.89|508.85|504.85|508.9|504.9|508.83|504.83|19
1615078410000|2021-03-07 00:53:30|509.93|505.93|510.14|506.14|510.14|506.14|509.91|505.91|17
1615089580000|2021-03-07 03:59:40|508.84|504.84|508.71|504.71|508.86|504.86|508.69|504.69|13
1615078420000|2021-03-07 00:53:40|510.15|506.15|509.91|505.91|510.15|506.15|509.89|505.89|23
1615089590000|2021-03-07 03:59:50|508.72|504.72|508.73|504.73|508.74|504.74|508.7|504.7|14
1615078430000|2021-03-07 00:53:50|509.93|505.93|509.95|505.95|510|506|509.93|505.93|12
1615089600000|2021-03-07 04:00:00|508.72|504.72|508.99|504.99|509.19|505.19|508.71|504.71|27
1615078440000|2021-03-07 00:54:00|510|506|510.15|506.15|510.2|506.2|510|506|21
1615089610000|2021-03-07 04:00:10|509.03|505.03|508.99|504.99|509.03|505.03|508.96|504.96|22
1615078450000|2021-03-07 00:54:10|510.16|506.16|510.18|506.18|510.18|506.18|510.16|506.16|9
1615089620000|2021-03-07 04:00:20|508.98|504.98|509.04|505.04|509.08|505.08|508.98|504.98|16
1615078460000|2021-03-07 00:54:20|510.17|506.17|510.2|506.2|510.2|506.2|510.17|506.17|5
1615089630000|2021-03-07 04:00:30|509.05|505.05|509.04|505.04|509.05|505.05|509.04|505.04|2
1615078470000|2021-03-07 00:54:30|510.18|506.18|510.04|506.04|510.19|506.19|510|506|23
1615089640000|2021-03-07 04:00:40|509.09|505.09|509.06|505.06|509.1|505.1|509.06|505.06|7
1615089650000|2021-03-07 04:00:50|509.01|505.01|508.89|504.89|509.01|505.01|508.88|504.88|12
1615078480000|2021-03-07 00:54:40|510.03|506.03|510.03|506.03|510.09|506.09|509.99|505.99|16
1615089660000|2021-03-07 04:01:00|508.88|504.88|508.87|504.87|509.06|505.06|508.81|504.81|21
1615089670000|2021-03-07 04:01:10|508.92|504.92|509.03|505.03|509.16|505.16|508.92|504.92|15
1615078490000|2021-03-07 00:54:50|510.02|506.02|509.96|505.96|510.02|506.02|509.93|505.93|16
1615089680000|2021-03-07 04:01:20|509|505|509.09|505.09|509.09|505.09|509|505|10
1615089690000|2021-03-07 04:01:30|509.1|505.1|509.1|505.1|509.1|505.1|509.08|505.08|17
1615089700000|2021-03-07 04:01:40|509.09|505.09|509.14|505.14|509.14|505.14|509.09|505.09|11
1615078500000|2021-03-07 00:55:00|509.97|505.97|509.91|505.91|510|506|509.91|505.91|15
1615089710000|2021-03-07 04:01:50|509.13|505.13|509.1|505.1|509.15|505.15|509.08|505.08|15
1615089720000|2021-03-07 04:02:00|509.11|505.11|509.17|505.17|509.19|505.19|509.11|505.11|18
1615078510000|2021-03-07 00:55:10|509.9|505.9|509.83|505.83|509.9|505.9|509.82|505.82|15
1615089730000|2021-03-07 04:02:10|509.19|505.19|509.29|505.29|509.35|505.35|509.19|505.19|15
1615078520000|2021-03-07 00:55:20|509.82|505.82|509.75|505.75|509.82|505.82|509.72|505.72|11
1615089740000|2021-03-07 04:02:20|509.3|505.3|509.3|505.3|509.3|505.3|509.26|505.26|18
1615078530000|2021-03-07 00:55:30|509.77|505.77|509.67|505.67|509.77|505.77|509.67|505.67|14
1615089750000|2021-03-07 04:02:30|509.29|505.29|509.26|505.26|509.3|505.3|509.24|505.24|17
1615078540000|2021-03-07 00:55:40|509.65|505.65|509.35|505.35|509.65|505.65|509.33|505.33|25
1615089760000|2021-03-07 04:02:40|509.28|505.28|509.25|505.25|509.29|505.29|509.23|505.23|19
1615078550000|2021-03-07 00:55:50|509.36|505.36|509.15|505.15|509.37|505.37|509.14|505.14|24
1615089770000|2021-03-07 04:02:50|509.24|505.24|509.41|505.41|509.41|505.41|509.22|505.22|11
1615078560000|2021-03-07 00:56:00|509.17|505.17|509.05|505.05|509.17|505.17|508.98|504.98|18
1615089780000|2021-03-07 04:03:00|509.4|505.4|509.39|505.39|509.4|505.4|509.38|505.38|6
1615078570000|2021-03-07 00:56:10|509.01|505.01|509.03|505.03|509.03|505.03|509.01|505.01|8
1615089790000|2021-03-07 04:03:10|509.38|505.38|509.37|505.37|509.39|505.39|509.37|505.37|4
1615078580000|2021-03-07 00:56:20|509|505|508.82|504.82|509.03|505.03|508.79|504.79|17
1615089800000|2021-03-07 04:03:20|509.36|505.36|509.36|505.36|509.37|505.37|509.36|505.36|3
1615078590000|2021-03-07 00:56:30|508.84|504.84|508.82|504.82|508.84|504.84|508.78|504.78|11
1615089810000|2021-03-07 04:03:30|509.37|505.37|509.38|505.38|509.38|505.38|509.35|505.35|9
1615089820000|2021-03-07 04:03:40|509.37|505.37|509.38|505.38|509.39|505.39|509.37|505.37|6
1615078600000|2021-03-07 00:56:40|508.83|504.83|508.86|504.86|508.86|504.86|508.77|504.77|12
1615089830000|2021-03-07 04:03:50|509.37|505.37|509.37|505.37|509.39|505.39|509.37|505.37|5
1615078610000|2021-03-07 00:56:50|508.87|504.87|508.77|504.77|508.87|504.87|508.69|504.69|24
1615089840000|2021-03-07 04:04:00|509.38|505.38|509.39|505.39|509.48|505.48|509.36|505.36|19
1615089860000|2021-03-07 04:04:20|509.38|505.38|509.41|505.41|509.41|505.41|509.38|505.38|17
1615089870000|2021-03-07 04:04:30|509.39|505.39|509.26|505.26|509.39|505.39|509.24|505.24|11
1615078620000|2021-03-07 00:57:00|508.78|504.78|509.18|505.18|509.18|505.18|508.77|504.77|22
1615089880000|2021-03-07 04:04:40|509.27|505.27|509.27|505.27|509.29|505.29|509.27|505.27|11
1615078630000|2021-03-07 00:57:10|509.17|505.17|509.15|505.15|509.22|505.22|509.15|505.15|23
1615089890000|2021-03-07 04:04:50|509.29|505.29|509.42|505.42|509.5|505.5|509.27|505.27|18
1615078640000|2021-03-07 00:57:20|509.17|505.17|509.13|505.13|509.17|505.17|509.08|505.08|20
1615078650000|2021-03-07 00:57:30|509.16|505.16|509.19|505.19|509.21|505.21|509.16|505.16|16
1615089900000|2021-03-07 04:05:00|509.41|505.41|509.26|505.26|509.42|505.42|509.26|505.26|22
1615089910000|2021-03-07 04:05:10|509.27|505.27|509.39|505.39|509.53|505.53|509.27|505.27|18
1615078660000|2021-03-07 00:57:40|509.2|505.2|509.23|505.23|509.25|505.25|509.19|505.19|18
1615089920000|2021-03-07 04:05:20|509.54|505.54|509.35|505.35|509.54|505.54|509.34|505.34|21
1615078670000|2021-03-07 00:57:50|509.25|505.25|509.44|505.44|509.53|505.53|509.24|505.24|27
1615089930000|2021-03-07 04:05:30|509.36|505.36|509.35|505.35|509.39|505.39|509.28|505.28|20
1615078680000|2021-03-07 00:58:00|509.45|505.45|509.53|505.53|509.55|505.55|509.41|505.41|25
1615089940000|2021-03-07 04:05:40|509.34|505.34|509.36|505.36|509.38|505.38|509.33|505.33|16
1615078690000|2021-03-07 00:58:10|509.54|505.54|509.52|505.52|509.56|505.56|509.48|505.48|16
1615089950000|2021-03-07 04:05:50|509.37|505.37|509.38|505.38|509.38|505.38|509.33|505.33|16
1615078700000|2021-03-07 00:58:20|509.53|505.53|509.83|505.83|509.83|505.83|509.52|505.52|20
1615089960000|2021-03-07 04:06:00|509.35|505.35|509.46|505.46|509.57|505.57|509.35|505.35|13
1615078710000|2021-03-07 00:58:30|509.82|505.82|509.83|505.83|509.88|505.88|509.76|505.76|27
1615089970000|2021-03-07 04:06:10|509.45|505.45|509.46|505.46|509.46|505.46|509.43|505.43|25
1615078720000|2021-03-07 00:58:40|509.86|505.86|509.75|505.75|509.88|505.88|509.73|505.73|28
1615089980000|2021-03-07 04:06:20|509.45|505.45|509.42|505.42|509.45|505.45|509.41|505.41|9
1615078730000|2021-03-07 00:58:50|509.78|505.78|509.79|505.79|509.81|505.81|509.76|505.76|22
1615089990000|2021-03-07 04:06:30|509.41|505.41|509.4|505.4|509.42|505.42|509.4|505.4|4
1615078740000|2021-03-07 00:59:00|509.78|505.78|509.71|505.71|509.81|505.81|509.71|505.71|21
1615090000000|2021-03-07 04:06:40|509.42|505.42|509.43|505.43|509.54|505.54|509.42|505.42|17
1615078750000|2021-03-07 00:59:10|509.7|505.7|509.68|505.68|509.71|505.71|509.64|505.64|27
1615078760000|2021-03-07 00:59:20|509.81|505.81|509.7|505.7|509.81|505.81|509.67|505.67|22
1615090010000|2021-03-07 04:06:50|509.44|505.44|509.42|505.42|509.44|505.44|509.41|505.41|9
1615078770000|2021-03-07 00:59:30|509.71|505.71|509.54|505.54|509.72|505.72|509.53|505.53|24
1615078780000|2021-03-07 00:59:40|509.53|505.53|509.59|505.59|509.64|505.64|509.53|505.53|24
1615090020000|2021-03-07 04:07:00|509.39|505.39|509.4|505.4|509.48|505.48|509.37|505.37|10
1615078790000|2021-03-07 00:59:50|509.6|505.6|509.44|505.44|509.6|505.6|509.44|505.44|19
1615078800000|2021-03-07 01:00:00|509.43|505.43|510.15|506.15|510.15|506.15|509.42|505.42|30
1615090030000|2021-03-07 04:07:10|509.41|505.41|509.4|505.4|509.41|505.41|509.4|505.4|2
1615078810000|2021-03-07 01:00:10|510.14|506.14|510.25|506.25|510.31|506.31|509.87|505.87|29
1615078820000|2021-03-07 01:00:20|510.22|506.22|509.68|505.68|510.22|506.22|509.56|505.56|28
1615090040000|2021-03-07 04:07:20|509.41|505.41|509.36|505.36|509.41|505.41|509.36|505.36|6
1615078830000|2021-03-07 01:00:30|509.69|505.69|509.25|505.25|509.69|505.69|509.25|505.25|32
1615078840000|2021-03-07 01:00:40|509.26|505.26|509.14|505.14|509.3|505.3|509.13|505.13|22
1615090050000|2021-03-07 04:07:30|509.35|505.35|509.27|505.27|509.35|505.35|509.26|505.26|5
1615078850000|2021-03-07 01:00:50|509.11|505.11|509.17|505.17|509.25|505.25|509.01|505.01|18
1615090060000|2021-03-07 04:07:40|509.26|505.26|509.31|505.31|509.42|505.42|509.26|505.26|9
1615078860000|2021-03-07 01:01:00|509.16|505.16|509.15|505.15|509.16|505.16|509.12|505.12|8
1615090070000|2021-03-07 04:07:50|509.34|505.34|509.28|505.28|509.34|505.34|509.27|505.27|15
1615078870000|2021-03-07 01:01:10|509.13|505.13|509.16|505.16|509.25|505.25|509.13|505.13|24
1615090080000|2021-03-07 04:08:00|509.29|505.29|509.26|505.26|509.3|505.3|509.26|505.26|11
1615078880000|2021-03-07 01:01:20|509.17|505.17|509.2|505.2|509.21|505.21|509.16|505.16|13
1615090100000|2021-03-07 04:08:20|509.25|505.25|509.22|505.22|509.27|505.27|509.22|505.22|9
1615078890000|2021-03-07 01:01:30|509.19|505.19|509.19|505.19|509.21|505.21|509.17|505.17|21
1615090110000|2021-03-07 04:08:30|509.23|505.23|509.27|505.27|509.4|505.4|509.23|505.23|8
1615078900000|2021-03-07 01:01:40|509.2|505.2|509.04|505.04|509.23|505.23|509.03|505.03|20
1615090120000|2021-03-07 04:08:40|509.29|505.29|509.26|505.26|509.31|505.31|509.26|505.26|11
1615078910000|2021-03-07 01:01:50|509.03|505.03|509.03|505.03|509.04|505.04|508.97|504.97|20
1615078920000|2021-03-07 01:02:00|509.02|505.02|509.03|505.03|509.04|505.04|508.97|504.97|21
1615090130000|2021-03-07 04:08:50|509.27|505.27|509.28|505.28|509.29|505.29|509.26|505.26|7
1615078930000|2021-03-07 01:02:10|509.04|505.04|509.06|505.06|509.08|505.08|509|505|21
1615078940000|2021-03-07 01:02:20|509.02|505.02|508.75|504.75|509.02|505.02|508.75|504.75|19
1615090140000|2021-03-07 04:09:00|509.27|505.27|509.19|505.19|509.27|505.27|509.19|505.19|10
1615078950000|2021-03-07 01:02:30|508.74|504.74|508.73|504.73|508.75|504.75|508.7|504.7|16
1615078960000|2021-03-07 01:02:40|508.72|504.72|508.68|504.68|508.75|504.75|508.67|504.67|17
1615090150000|2021-03-07 04:09:10|509.43|505.43|509.24|505.24|509.43|505.43|509.2|505.2|4
1615078970000|2021-03-07 01:02:50|508.67|504.67|508.71|504.71|508.72|504.72|508.67|504.67|19
1615090160000|2021-03-07 04:09:20|509.25|505.25|509.23|505.23|509.25|505.25|509.23|505.23|3
1615078980000|2021-03-07 01:03:00|508.72|504.72|508.81|504.81|508.82|504.82|508.72|504.72|15
1615090170000|2021-03-07 04:09:30|509.22|505.22|509.23|505.23|509.24|505.24|509.2|505.2|9
1615078990000|2021-03-07 01:03:10|508.8|504.8|508.94|504.94|508.95|504.95|508.8|504.8|18
1615090180000|2021-03-07 04:09:40|509.22|505.22|509.22|505.22|509.22|505.22|509.22|505.22|1
1615079000000|2021-03-07 01:03:20|508.96|504.96|508.95|504.95|508.96|504.96|508.94|504.94|8
1615090190000|2021-03-07 04:09:50|509.21|505.21|509.18|505.18|509.21|505.21|509.18|505.18|6
1615079010000|2021-03-07 01:03:30|508.96|504.96|508.97|504.97|508.98|504.98|508.95|504.95|7
1615079020000|2021-03-07 01:03:40|508.96|504.96|508.96|504.96|508.97|504.97|508.96|504.96|5
1615090200000|2021-03-07 04:10:00|509.19|505.19|509.27|505.27|509.45|505.45|509.18|505.18|8
1615079030000|2021-03-07 01:03:50|508.97|504.97|508.96|504.96|508.97|504.97|508.96|504.96|2
1615090210000|2021-03-07 04:10:10|509.23|505.23|509.15|505.15|509.24|505.24|509.15|505.15|19
1615079040000|2021-03-07 01:04:00|508.97|504.97|508.71|504.71|508.97|504.97|508.66|504.66|21
1615090220000|2021-03-07 04:10:20|509.14|505.14|509.12|505.12|509.41|505.41|509.09|505.09|19
1615079050000|2021-03-07 01:04:10|508.69|504.69|508.42|504.42|508.72|504.72|508.39|504.39|27
1615090230000|2021-03-07 04:10:30|509.14|505.14|509.12|505.12|509.14|505.14|509.09|505.09|18
1615079060000|2021-03-07 01:04:20|508.39|504.39|508.41|504.41|508.42|504.42|508.38|504.38|23
1615090240000|2021-03-07 04:10:40|509.09|505.09|509.17|505.17|509.17|505.17|509.08|505.08|20
1615079070000|2021-03-07 01:04:30|508.42|504.42|508.72|504.72|508.79|504.79|508.4|504.4|16
1615090250000|2021-03-07 04:10:50|509.16|505.16|509.15|505.15|509.17|505.17|509.15|505.15|8
1615079080000|2021-03-07 01:04:40|508.73|504.73|508.43|504.43|508.74|504.74|508.43|504.43|20
1615090260000|2021-03-07 04:11:00|509.16|505.16|509.05|505.05|509.16|505.16|509.05|505.05|14
1615079090000|2021-03-07 01:04:50|508.44|504.44|508.19|504.19|508.44|504.44|508.12|504.12|30
1615090270000|2021-03-07 04:11:10|509|505|508.93|504.93|509.23|505.23|508.9|504.9|19
1615079100000|2021-03-07 01:05:00|508.18|504.18|508.39|504.39|508.39|504.39|508.14|504.14|26
1615090280000|2021-03-07 04:11:20|508.9|504.9|508.88|504.88|508.93|504.93|508.87|504.87|6
1615079110000|2021-03-07 01:05:10|508.41|504.41|508.53|504.53|508.6|504.6|508.39|504.39|26
1615090290000|2021-03-07 04:11:30|508.89|504.89|508.89|504.89|508.9|504.9|508.88|504.88|6
1615079120000|2021-03-07 01:05:20|508.51|504.51|508.35|504.35|508.51|504.51|508.35|504.35|12
1615090300000|2021-03-07 04:11:40|508.9|504.9|508.88|504.88|508.9|504.9|508.88|504.88|7
1615079130000|2021-03-07 01:05:30|508.37|504.37|508.13|504.13|508.39|504.39|507.92|503.92|17
1615079140000|2021-03-07 01:05:40|508.17|504.17|508.24|504.24|508.26|504.26|508.12|504.12|25
1615090310000|2021-03-07 04:11:50|508.91|504.91|508.89|504.89|508.91|504.91|508.88|504.88|14
1615079150000|2021-03-07 01:05:50|508.25|504.25|508.37|504.37|508.39|504.39|508.22|504.22|25
1615090320000|2021-03-07 04:12:00|508.79|504.79|508.93|504.93|508.96|504.96|508.79|504.79|15
1615079160000|2021-03-07 01:06:00|508.36|504.36|508.45|504.45|508.52|504.52|508.35|504.35|14
1615090330000|2021-03-07 04:12:10|508.94|504.94|508.95|504.95|508.97|504.97|508.92|504.92|19
1615079170000|2021-03-07 01:06:10|508.46|504.46|508.5|504.5|508.57|504.57|508.46|504.46|16
1615090340000|2021-03-07 04:12:20|508.94|504.94|508.98|504.98|509.01|505.01|508.93|504.93|24
1615079180000|2021-03-07 01:06:20|508.49|504.49|508.51|504.51|508.58|504.58|508.46|504.46|23
1615090350000|2021-03-07 04:12:30|508.96|504.96|508.82|504.82|508.97|504.97|508.82|504.82|20
1615079190000|2021-03-07 01:06:30|508.49|504.49|508.23|504.23|508.49|504.49|508.21|504.21|21
1615090360000|2021-03-07 04:12:40|508.83|504.83|508.85|504.85|508.88|504.88|508.82|504.82|16
1615079200000|2021-03-07 01:06:40|508.15|504.15|508.37|504.37|508.38|504.38|508.15|504.15|25
1615090370000|2021-03-07 04:12:50|508.86|504.86|508.85|504.85|508.86|504.86|508.84|504.84|6
1615079210000|2021-03-07 01:06:50|508.38|504.38|508.42|504.42|508.44|504.44|508.37|504.37|25
1615090380000|2021-03-07 04:13:00|508.86|504.86|508.86|504.86|508.86|504.86|508.85|504.85|5
1615079220000|2021-03-07 01:07:00|508.41|504.41|508.4|504.4|508.44|504.44|508.39|504.39|16
1615090390000|2021-03-07 04:13:10|508.85|504.85|508.31|504.31|508.85|504.85|508.31|504.31|27
1615079230000|2021-03-07 01:07:10|508.41|504.41|508.41|504.41|508.44|504.44|508.39|504.39|18
1615090400000|2021-03-07 04:13:20|508.28|504.28|508.05|504.05|508.28|504.28|507.91|503.91|23
1615079240000|2021-03-07 01:07:20|508.4|504.4|508.38|504.38|508.4|504.4|508.36|504.36|14
1615090410000|2021-03-07 04:13:30|508.04|504.04|508.03|504.03|508.06|504.06|508.02|504.02|9
1615079250000|2021-03-07 01:07:30|508.39|504.39|508.49|504.49|508.5|504.5|508.39|504.39|20
1615090420000|2021-03-07 04:13:40|508.02|504.02|508.13|504.13|508.27|504.27|508.02|504.02|21
1615079260000|2021-03-07 01:07:40|508.48|504.48|508.5|504.5|508.51|504.51|508.44|504.44|22
1615090430000|2021-03-07 04:13:50|508.12|504.12|508.31|504.31|508.31|504.31|508.12|504.12|16
1615079270000|2021-03-07 01:07:50|508.51|504.51|508.5|504.5|508.53|504.53|508.49|504.49|16
1615090440000|2021-03-07 04:14:00|508.32|504.32|508.25|504.25|508.32|504.32|508.23|504.23|20
1615079280000|2021-03-07 01:08:00|508.49|504.49|508.5|504.5|508.51|504.51|508.47|504.47|16
1615090450000|2021-03-07 04:14:10|508.26|504.26|508.26|504.26|508.27|504.27|508.22|504.22|13
1615079290000|2021-03-07 01:08:10|508.49|504.49|508.5|504.5|508.51|504.51|508.48|504.48|12
1615090460000|2021-03-07 04:14:20|508.25|504.25|508.12|504.12|508.26|504.26|508.08|504.08|19
1615079300000|2021-03-07 01:08:20|508.49|504.49|508.37|504.37|508.5|504.5|508.36|504.36|14
1615090470000|2021-03-07 04:14:30|508.19|504.19|508.17|504.17|508.19|504.19|508.17|504.17|3
1615079310000|2021-03-07 01:08:30|508.36|504.36|508.28|504.28|508.36|504.36|508.22|504.22|27
1615090480000|2021-03-07 04:14:40|508.2|504.2|508.16|504.16|508.2|504.2|508.15|504.15|7
1615079320000|2021-03-07 01:08:40|508.27|504.27|508.25|504.25|508.28|504.28|508.22|504.22|19
1615090490000|2021-03-07 04:14:50|508.15|504.15|507.98|503.98|508.15|504.15|507.98|503.98|7
1615079330000|2021-03-07 01:08:50|508.24|504.24|508.09|504.09|508.24|504.24|508.09|504.09|25
1615090500000|2021-03-07 04:15:00|507.97|503.97|508.19|504.19|508.2|504.2|507.96|503.96|29
1615079340000|2021-03-07 01:09:00|508.06|504.06|508.12|504.12|508.13|504.13|507.97|503.97|30
1615090510000|2021-03-07 04:15:10|508.2|504.2|508.21|504.21|508.24|504.24|508.17|504.17|20
1615079350000|2021-03-07 01:09:10|508.11|504.11|508.1|504.1|508.33|504.33|508.1|504.1|30
1615090520000|2021-03-07 04:15:20|508.25|504.25|508.24|504.24|508.34|504.34|508.21|504.21|26
1615079360000|2021-03-07 01:09:20|508.06|504.06|507.75|503.75|508.08|504.08|507.75|503.75|27
1615090530000|2021-03-07 04:15:30|508.22|504.22|508.33|504.33|508.4|504.4|508.22|504.22|19
1615079370000|2021-03-07 01:09:30|507.76|503.76|507.65|503.65|507.76|503.76|507.59|503.59|28
1615090540000|2021-03-07 04:15:40|508.34|504.34|508.37|504.37|508.37|504.37|508.31|504.31|17
1615079380000|2021-03-07 01:09:40|507.54|503.54|507.71|503.71|507.71|503.71|507.48|503.48|18
1615090550000|2021-03-07 04:15:50|508.36|504.36|508.37|504.37|508.39|504.39|508.34|504.34|16
1615079390000|2021-03-07 01:09:50|507.7|503.7|507.73|503.73|507.74|503.74|507.7|503.7|5
1615090560000|2021-03-07 04:16:00|508.36|504.36|508.52|504.52|508.56|504.56|508.32|504.32|16
1615079400000|2021-03-07 01:10:00|507.72|503.72|507.71|503.71|507.73|503.73|507.65|503.65|12
1615090570000|2021-03-07 04:16:10|508.54|504.54|508.54|504.54|508.58|504.58|508.54|504.54|17
1615079410000|2021-03-07 01:10:10|507.69|503.69|507.89|503.89|507.9|503.9|507.69|503.69|16
1615090580000|2021-03-07 04:16:20|508.55|504.55|508.76|504.76|508.86|504.86|508.55|504.55|20
1615079420000|2021-03-07 01:10:20|507.88|503.88|507.87|503.87|507.9|503.9|507.81|503.81|20
1615090590000|2021-03-07 04:16:30|508.74|504.74|508.78|504.78|508.8|504.8|508.72|504.72|21
1615079430000|2021-03-07 01:10:30|507.88|503.88|508.1|504.1|508.1|504.1|507.86|503.86|12
1615090600000|2021-03-07 04:16:40|508.79|504.79|508.75|504.75|508.79|504.79|508.71|504.71|15
1615079440000|2021-03-07 01:10:40|508.09|504.09|508.05|504.05|508.09|504.09|508.04|504.04|10
1615090610000|2021-03-07 04:16:50|508.74|504.74|508.75|504.75|508.75|504.75|508.74|504.74|2
1615079450000|2021-03-07 01:10:50|508.06|504.06|508.17|504.17|508.17|504.17|508.06|504.06|10
1615090620000|2021-03-07 04:17:00|508.82|504.82|508.83|504.83|508.85|504.85|508.81|504.81|15
1615079460000|2021-03-07 01:11:00|508.16|504.16|508.3|504.3|508.42|504.42|508.16|504.16|10
1615090630000|2021-03-07 04:17:10|508.82|504.82|508.8|504.8|508.84|504.84|508.8|504.8|19
1615079470000|2021-03-07 01:11:10|508.32|504.32|508.37|504.37|508.4|504.4|508.31|504.31|12
1615090640000|2021-03-07 04:17:20|508.79|504.79|508.78|504.78|508.82|504.82|508.78|504.78|20
1615079480000|2021-03-07 01:11:20|508.38|504.38|508.39|504.39|508.4|504.4|508.38|504.38|12
1615090650000|2021-03-07 04:17:30|508.79|504.79|508.81|504.81|508.81|504.81|508.78|504.78|10
1615079490000|2021-03-07 01:11:30|508.4|504.4|508.19|504.19|508.4|504.4|508.18|504.18|18
1615090660000|2021-03-07 04:17:40|508.86|504.86|508.79|504.79|508.86|504.86|508.78|504.78|7
1615079500000|2021-03-07 01:11:40|508.22|504.22|508.29|504.29|508.31|504.31|508.22|504.22|22
1615090670000|2021-03-07 04:17:50|508.78|504.78|508.78|504.78|508.83|504.83|508.77|504.77|15
1615079510000|2021-03-07 01:11:50|508.3|504.3|508.43|504.43|508.45|504.45|508.3|504.3|17
1615090680000|2021-03-07 04:18:00|508.6|504.6|508.59|504.59|508.72|504.72|508.54|504.54|21
1615079520000|2021-03-07 01:12:00|508.49|504.49|508.58|504.58|508.59|504.59|508.49|504.49|14
1615090690000|2021-03-07 04:18:10|508.62|504.62|508.67|504.67|508.8|504.8|508.59|504.59|25
1615079530000|2021-03-07 01:12:10|508.57|504.57|508.21|504.21|508.58|504.58|508.21|504.21|24
1615090700000|2021-03-07 04:18:20|508.68|504.68|508.6|504.6|508.68|504.68|508.59|504.59|8
1615079540000|2021-03-07 01:12:20|508.2|504.2|508.29|504.29|508.29|504.29|508.16|504.16|27
1615090710000|2021-03-07 04:18:30|508.59|504.59|508.71|504.71|508.71|504.71|508.59|504.59|8
1615079550000|2021-03-07 01:12:30|508.42|504.42|508.45|504.45|508.45|504.45|508.36|504.36|21
1615090720000|2021-03-07 04:18:40|508.7|504.7|508.73|504.73|508.89|504.89|508.7|504.7|22
1615079560000|2021-03-07 01:12:40|508.44|504.44|508.41|504.41|508.44|504.44|508.4|504.4|10
1615090730000|2021-03-07 04:18:50|508.74|504.74|508.71|504.71|508.77|504.77|508.71|504.71|21
1615079570000|2021-03-07 01:12:50|508.42|504.42|508.34|504.34|508.42|504.42|508.33|504.33|17
1615090740000|2021-03-07 04:19:00|508.68|504.68|508.57|504.57|508.7|504.7|508.57|504.57|11
1615079580000|2021-03-07 01:13:00|508.35|504.35|508.34|504.34|508.35|504.35|508.33|504.33|6
1615090750000|2021-03-07 04:19:10|508.58|504.58|508.78|504.78|508.85|504.85|508.58|504.58|11
1615079590000|2021-03-07 01:13:10|508.35|504.35|508.32|504.32|508.35|504.35|508.29|504.29|13
1615090760000|2021-03-07 04:19:20|508.77|504.77|508.81|504.81|508.98|504.98|508.75|504.75|24
1615079600000|2021-03-07 01:13:20|508.33|504.33|508.3|504.3|508.33|504.33|508.27|504.27|13
1615090770000|2021-03-07 04:19:30|508.82|504.82|508.9|504.9|508.95|504.95|508.82|504.82|19
1615079610000|2021-03-07 01:13:30|508.29|504.29|508.18|504.18|508.29|504.29|508.18|504.18|13
1615090780000|2021-03-07 04:19:40|508.87|504.87|508.86|504.86|508.91|504.91|508.85|504.85|20
1615079620000|2021-03-07 01:13:40|508.17|504.17|508.18|504.18|508.18|504.18|508.14|504.14|9
1615090790000|2021-03-07 04:19:50|508.87|504.87|508.86|504.86|508.97|504.97|508.86|504.86|24
1615079630000|2021-03-07 01:13:50|508.19|504.19|508.18|504.18|508.19|504.19|508.16|504.16|5
1615079640000|2021-03-07 01:14:00|508.17|504.17|508.17|504.17|508.18|504.18|508.14|504.14|8
1615090800000|2021-03-07 04:20:00|508.87|504.87|508.81|504.81|509.06|505.06|508.76|504.76|25
1615079650000|2021-03-07 01:14:10|508.18|504.18|507.72|503.72|508.19|504.19|507.62|503.62|28
1615090810000|2021-03-07 04:20:10|508.82|504.82|508.79|504.79|508.82|504.82|508.79|504.79|5
1615079660000|2021-03-07 01:14:20|507.73|503.73|507.37|503.37|507.73|503.73|507.37|503.37|18
1615090820000|2021-03-07 04:20:20|508.8|504.8|508.63|504.63|508.8|504.8|508.62|504.62|17
1615079670000|2021-03-07 01:14:30|507.38|503.38|507.21|503.21|507.38|503.38|507.16|503.16|24
1615090830000|2021-03-07 04:20:30|508.62|504.62|508.61|504.61|508.62|504.62|508.61|504.61|2
1615079680000|2021-03-07 01:14:40|507.2|503.2|507.42|503.42|507.42|503.42|507.2|503.2|12
1615079690000|2021-03-07 01:14:50|507.41|503.41|507.54|503.54|507.54|503.54|507.39|503.39|14
1615090840000|2021-03-07 04:20:40|508.62|504.62|508.53|504.53|508.62|504.62|508.53|504.53|9
1615079700000|2021-03-07 01:15:00|507.56|503.56|507.81|503.81|507.83|503.83|507.55|503.55|15
1615079710000|2021-03-07 01:15:10|507.82|503.82|507.78|503.78|507.87|503.87|507.78|503.78|9
1615090850000|2021-03-07 04:20:50|508.52|504.52|508.55|504.55|508.56|504.56|508.52|504.52|8
1615079720000|2021-03-07 01:15:20|507.79|503.79|507.54|503.54|507.79|503.79|507.54|503.54|15
1615090860000|2021-03-07 04:21:00|508.54|504.54|508.51|504.51|508.76|504.76|508.5|504.5|28
1615079730000|2021-03-07 01:15:30|507.55|503.55|507.55|503.55|507.56|503.56|507.53|503.53|9
1615079740000|2021-03-07 01:15:40|507.7|503.7|507.53|503.53|507.7|503.7|507.53|503.53|14
1615090870000|2021-03-07 04:21:10|508.48|504.48|508.56|504.56|508.67|504.67|508.42|504.42|21
1615079750000|2021-03-07 01:15:50|507.54|503.54|507.6|503.6|507.61|503.61|507.54|503.54|9
1615090880000|2021-03-07 04:21:20|508.55|504.55|508.53|504.53|508.56|504.56|508.53|504.53|4
1615079760000|2021-03-07 01:16:00|507.62|503.62|507.69|503.69|507.77|503.77|507.62|503.62|24
1615090890000|2021-03-07 04:21:30|508.52|504.52|508.5|504.5|508.53|504.53|508.5|504.5|7
1615079770000|2021-03-07 01:16:10|507.71|503.71|507.65|503.65|507.72|503.72|507.63|503.63|20
1615079780000|2021-03-07 01:16:20|507.64|503.64|507.49|503.49|507.64|503.64|507.48|503.48|12
1615090900000|2021-03-07 04:21:40|508.51|504.51|508.52|504.52|508.69|504.69|508.51|504.51|14
1615079790000|2021-03-07 01:16:30|507.5|503.5|507.49|503.49|507.52|503.52|507.47|503.47|8
1615079800000|2021-03-07 01:16:40|507.48|503.48|507.28|503.28|507.49|503.49|507.25|503.25|27
1615079810000|2021-03-07 01:16:50|507.29|503.29|506.37|502.37|507.29|503.29|506.35|502.35|29
1615090910000|2021-03-07 04:21:50|508.51|504.51|508.53|504.53|508.69|504.69|508.51|504.51|5
1615079820000|2021-03-07 01:17:00|506.36|502.36|506.23|502.23|506.64|502.64|506.17|502.17|28
1615090920000|2021-03-07 04:22:00|508.56|504.56|508.58|504.58|508.69|504.69|508.56|504.56|12
1615079830000|2021-03-07 01:17:10|506.21|502.21|506.36|502.36|506.37|502.37|506.21|502.21|22
1615090930000|2021-03-07 04:22:10|508.57|504.57|508.54|504.54|508.69|504.69|508.4|504.4|22
1615079840000|2021-03-07 01:17:20|506.38|502.38|506.32|502.32|506.4|502.4|506.29|502.29|23
1615079850000|2021-03-07 01:17:30|506.29|502.29|506.34|502.34|506.34|502.34|506.17|502.17|31
1615090940000|2021-03-07 04:22:20|508.53|504.53|508.52|504.52|508.53|504.53|508.5|504.5|6
1615079860000|2021-03-07 01:17:40|506.33|502.33|506.33|502.33|506.34|502.34|506.3|502.3|17
1615090950000|2021-03-07 04:22:30|508.53|504.53|508.53|504.53|508.55|504.55|508.52|504.52|7
1615079870000|2021-03-07 01:17:50|506.34|502.34|506.34|502.34|506.35|502.35|506.33|502.33|7
1615079880000|2021-03-07 01:18:00|506.33|502.33|506.79|502.79|506.81|502.81|506.33|502.33|24
1615090960000|2021-03-07 04:22:40|508.54|504.54|508.23|504.23|508.54|504.54|508.23|504.23|18
1615079890000|2021-03-07 01:18:10|506.8|502.8|507.02|503.02|507.03|503.03|506.8|502.8|20
1615079900000|2021-03-07 01:18:20|507.03|503.03|506.98|502.98|507.13|503.13|506.98|502.98|27
1615090970000|2021-03-07 04:22:50|508.22|504.22|508.2|504.2|508.27|504.27|508.2|504.2|17
1615079910000|2021-03-07 01:18:30|507|503|507.08|503.08|507.15|503.15|506.99|502.99|25
1615090980000|2021-03-07 04:23:00|508.21|504.21|507.99|503.99|508.21|504.21|507.99|503.99|18
1615079920000|2021-03-07 01:18:40|507.07|503.07|506.91|502.91|507.07|503.07|506.89|502.89|26
1615090990000|2021-03-07 04:23:10|508|504|507.98|503.98|508.01|504.01|507.97|503.97|13
1615079930000|2021-03-07 01:18:50|506.9|502.9|506.61|502.61|506.95|502.95|506.58|502.58|21
1615091000000|2021-03-07 04:23:20|507.95|503.95|507.9|503.9|507.95|503.95|507.89|503.89|8
1615079940000|2021-03-07 01:19:00|506.64|502.64|506.95|502.95|507.05|503.05|506.64|502.64|30
1615091010000|2021-03-07 04:23:30|507.92|503.92|507.92|503.92|508.23|504.23|507.9|503.9|17
1615079950000|2021-03-07 01:19:10|506.94|502.94|506.98|502.98|507.26|503.26|506.9|502.9|18
1615091020000|2021-03-07 04:23:40|507.86|503.86|507.49|503.49|507.86|503.86|507.49|503.49|25
1615079960000|2021-03-07 01:19:20|506.95|502.95|507.19|503.19|507.21|503.21|506.95|502.95|19
1615079970000|2021-03-07 01:19:30|507.2|503.2|507.16|503.16|507.2|503.2|507.06|503.06|23
1615091030000|2021-03-07 04:23:50|507.51|503.51|507.58|503.58|507.58|503.58|507.38|503.38|15
1615079980000|2021-03-07 01:19:40|507.17|503.17|507.16|503.16|507.4|503.4|507.15|503.15|18
1615079990000|2021-03-07 01:19:50|507.17|503.17|506.76|502.76|507.17|503.17|506.7|502.7|26
1615091040000|2021-03-07 04:24:00|507.48|503.48|507.44|503.44|507.56|503.56|507.28|503.28|34
1615080000000|2021-03-07 01:20:00|506.74|502.74|506.86|502.86|506.94|502.94|506.74|502.74|23
1615091050000|2021-03-07 04:24:10|507.43|503.43|507.38|503.38|507.48|503.48|507.3|503.3|28
1615080010000|2021-03-07 01:20:10|506.87|502.87|506.84|502.84|506.92|502.92|506.84|502.84|17
1615091060000|2021-03-07 04:24:20|507.39|503.39|507.22|503.22|507.44|503.44|507.03|503.03|26
1615080020000|2021-03-07 01:20:20|506.86|502.86|506.8|502.8|506.86|502.86|506.75|502.75|18
1615091070000|2021-03-07 04:24:30|507.21|503.21|507.21|503.21|507.22|503.22|507.18|503.18|7
1615080030000|2021-03-07 01:20:30|506.78|502.78|506.78|502.78|506.8|502.8|506.76|502.76|12
1615091080000|2021-03-07 04:24:40|507.22|503.22|507|503|507.42|503.42|507|503|19
1615080040000|2021-03-07 01:20:40|506.76|502.76|506.6|502.6|506.77|502.77|506.53|502.53|21
1615080050000|2021-03-07 01:20:50|506.61|502.61|506.85|502.85|506.95|502.95|506.61|502.61|25
1615091090000|2021-03-07 04:24:50|507.01|503.01|507.06|503.06|507.27|503.27|507.01|503.01|14
1615080060000|2021-03-07 01:21:00|506.82|502.82|507.16|503.16|507.16|503.16|506.79|502.79|32
1615080070000|2021-03-07 01:21:10|507.2|503.2|507.33|503.33|507.37|503.37|507.2|503.2|20
1615091100000|2021-03-07 04:25:00|507.05|503.05|507.29|503.29|507.49|503.49|507.05|503.05|22
1615080080000|2021-03-07 01:21:20|507.3|503.3|507.28|503.28|507.33|503.33|507.25|503.25|17
1615091110000|2021-03-07 04:25:10|507.28|503.28|507.27|503.27|507.29|503.29|507.23|503.23|25
1615080090000|2021-03-07 01:21:30|507.27|503.27|507.25|503.25|507.3|503.3|507.25|503.25|23
1615091120000|2021-03-07 04:25:20|507.25|503.25|507.26|503.26|507.34|503.34|507.22|503.22|23
1615080100000|2021-03-07 01:21:40|507.22|503.22|507.19|503.19|507.22|503.22|507.19|503.19|10
1615091130000|2021-03-07 04:25:30|507.25|503.25|507.23|503.23|507.26|503.26|507.21|503.21|14
1615080110000|2021-03-07 01:21:50|507.2|503.2|507.29|503.29|507.29|503.29|507.18|503.18|16
1615091140000|2021-03-07 04:25:40|507.24|503.24|507.23|503.23|507.26|503.26|507.22|503.22|17
1615080120000|2021-03-07 01:22:00|507.36|503.36|507.3|503.3|507.36|503.36|507.29|503.29|15
1615091150000|2021-03-07 04:25:50|507.24|503.24|507.61|503.61|507.67|503.67|507.24|503.24|30
1615080130000|2021-03-07 01:22:10|507.32|503.32|507.13|503.13|507.32|503.32|507.13|503.13|15
1615091160000|2021-03-07 04:26:00|507.58|503.58|507.54|503.54|507.61|503.61|507.41|503.41|16
1615080140000|2021-03-07 01:22:20|507.12|503.12|506.83|502.83|507.12|503.12|506.83|502.83|20
1615091170000|2021-03-07 04:26:10|507.56|503.56|507.5|503.5|507.56|503.56|507.5|503.5|5
1615080150000|2021-03-07 01:22:30|506.85|502.85|506.88|502.88|506.89|502.89|506.85|502.85|19
1615091180000|2021-03-07 04:26:20|507.51|503.51|507.5|503.5|507.51|503.51|507.5|503.5|2
1615080160000|2021-03-07 01:22:40|506.87|502.87|506.99|502.99|506.99|502.99|506.78|502.78|22
1615091190000|2021-03-07 04:26:30|507.53|503.53|507.52|503.52|507.56|503.56|507.52|503.52|7
1615080170000|2021-03-07 01:22:50|506.86|502.86|506.95|502.95|506.98|502.98|506.82|502.82|17
1615091200000|2021-03-07 04:26:40|507.53|503.53|507.36|503.36|507.53|503.53|507.35|503.35|18
1615080180000|2021-03-07 01:23:00|506.94|502.94|507|503|507.05|503.05|506.94|502.94|12
1615091210000|2021-03-07 04:26:50|507.38|503.38|507.46|503.46|507.46|503.46|507.36|503.36|20
1615080190000|2021-03-07 01:23:10|507.01|503.01|506.87|502.87|507.03|503.03|506.84|502.84|22
1615091220000|2021-03-07 04:27:00|507.44|503.44|507.45|503.45|507.6|503.6|507.36|503.36|20
1615080200000|2021-03-07 01:23:20|506.85|502.85|506.73|502.73|506.88|502.88|506.67|502.67|21
1615091230000|2021-03-07 04:27:10|507.41|503.41|507.39|503.39|507.61|503.61|507.31|503.31|12
1615080210000|2021-03-07 01:23:30|506.74|502.74|506.73|502.73|506.74|502.74|506.69|502.69|12
1615091240000|2021-03-07 04:27:20|507.4|503.4|507.39|503.39|507.41|503.41|507.37|503.37|13
1615080220000|2021-03-07 01:23:40|506.74|502.74|506.8|502.8|506.96|502.96|506.7|502.7|22
1615091250000|2021-03-07 04:27:30|507.38|503.38|507.4|503.4|507.4|503.4|507.37|503.37|7
1615080230000|2021-03-07 01:23:50|506.81|502.81|506.8|502.8|506.89|502.89|506.8|502.8|17
1615091260000|2021-03-07 04:27:40|507.39|503.39|507.37|503.37|507.4|503.4|507.36|503.36|6
1615091270000|2021-03-07 04:27:50|507.36|503.36|507.27|503.27|507.36|503.36|507.27|503.27|5
1615091280000|2021-03-07 04:28:00|507.26|503.26|507.23|503.23|507.5|503.5|507.22|503.22|13
1615080240000|2021-03-07 01:24:00|506.81|502.81|506.87|502.87|506.92|502.92|506.8|502.8|18
1615091290000|2021-03-07 04:28:10|507.2|503.2|507.2|503.2|507.2|503.2|507.2|503.2|1
1615091300000|2021-03-07 04:28:20|507.22|503.22|507.22|503.22|507.22|503.22|507.22|503.22|1
1615080250000|2021-03-07 01:24:10|506.86|502.86|506.92|502.92|506.96|502.96|506.86|502.86|10
1615091310000|2021-03-07 04:28:30|507.21|503.21|507.23|503.23|507.45|503.45|507.2|503.2|10
1615080260000|2021-03-07 01:24:20|506.91|502.91|506.86|502.86|507.01|503.01|506.86|502.86|16
1615091320000|2021-03-07 04:28:40|507.22|503.22|507.21|503.21|507.24|503.24|507.21|503.21|8
1615080270000|2021-03-07 01:24:30|506.87|502.87|506.79|502.79|506.87|502.87|506.7|502.7|18
1615091330000|2021-03-07 04:28:50|507.22|503.22|507.11|503.11|507.35|503.35|507.08|503.08|17
1615080280000|2021-03-07 01:24:40|506.78|502.78|506.58|502.58|506.79|502.79|506.56|502.56|21
1615091340000|2021-03-07 04:29:00|507.12|503.12|507.17|503.17|507.36|503.36|507.09|503.09|25
1615080290000|2021-03-07 01:24:50|506.61|502.61|506.52|502.52|506.83|502.83|506.48|502.48|26
1615091350000|2021-03-07 04:29:10|507.18|503.18|507.18|503.18|507.35|503.35|507.17|503.17|23
1615091360000|2021-03-07 04:29:20|507.2|503.2|507.14|503.14|507.2|503.2|507.14|503.14|6
1615080300000|2021-03-07 01:25:00|506.51|502.51|506.55|502.55|506.73|502.73|506.39|502.39|27
1615091370000|2021-03-07 04:29:30|507.1|503.1|507.11|503.11|507.38|503.38|507.05|503.05|15
1615080310000|2021-03-07 01:25:10|506.57|502.57|506.52|502.52|506.61|502.61|506.52|502.52|18
1615091380000|2021-03-07 04:29:40|507.14|503.14|507.11|503.11|507.14|503.14|507.11|503.11|14
1615080320000|2021-03-07 01:25:20|506.5|502.5|506.49|502.49|506.75|502.75|506.49|502.49|13
1615091390000|2021-03-07 04:29:50|507.13|503.13|507.09|503.09|507.13|503.13|507.08|503.08|17
1615080330000|2021-03-07 01:25:30|506.5|502.5|506.33|502.33|506.5|502.5|506.33|502.33|7
1615080340000|2021-03-07 01:25:40|506.3|502.3|506.3|502.3|506.31|502.31|506.04|502.04|25
1615091400000|2021-03-07 04:30:00|507.08|503.08|507.25|503.25|507.35|503.35|507.08|503.08|18
1615080350000|2021-03-07 01:25:50|506.29|502.29|506.36|502.36|506.36|502.36|506.23|502.23|13
1615091410000|2021-03-07 04:30:10|507.24|503.24|507.26|503.26|507.26|503.26|507.24|503.24|3
1615080360000|2021-03-07 01:26:00|506.37|502.37|506.21|502.21|506.4|502.4|506.18|502.18|23
1615091420000|2021-03-07 04:30:20|507.27|503.27|507.56|503.56|507.58|503.58|507.26|503.26|15
1615080370000|2021-03-07 01:26:10|506.22|502.22|506.33|502.33|506.43|502.43|506.22|502.22|13
1615091430000|2021-03-07 04:30:30|507.57|503.57|507.68|503.68|507.68|503.68|507.54|503.54|27
1615080380000|2021-03-07 01:26:20|506.32|502.32|506.43|502.43|506.51|502.51|506.32|502.32|19
1615091440000|2021-03-07 04:30:40|507.67|503.67|507.63|503.63|507.71|503.71|507.62|503.62|18
1615080390000|2021-03-07 01:26:30|506.44|502.44|506.56|502.56|506.63|502.63|506.41|502.41|21
1615091450000|2021-03-07 04:30:50|507.64|503.64|507.67|503.67|507.68|503.68|507.63|503.63|8
1615080400000|2021-03-07 01:26:40|506.57|502.57|506.51|502.51|506.62|502.62|506.5|502.5|17
1615091460000|2021-03-07 04:31:00|507.66|503.66|507.68|503.68|507.7|503.7|507.63|503.63|19
1615080410000|2021-03-07 01:26:50|506.52|502.52|506.52|502.52|506.57|502.57|506.52|502.52|8
1615091470000|2021-03-07 04:31:10|507.69|503.69|507.71|503.71|507.73|503.73|507.69|503.69|17
1615080420000|2021-03-07 01:27:00|506.53|502.53|506.58|502.58|506.6|502.6|506.53|502.53|16
1615091480000|2021-03-07 04:31:20|507.7|503.7|507.61|503.61|507.7|503.7|507.6|503.6|22
1615080430000|2021-03-07 01:27:10|506.56|502.56|506.43|502.43|506.58|502.58|506.42|502.42|17
1615091490000|2021-03-07 04:31:30|507.6|503.6|507.53|503.53|507.6|503.6|507.5|503.5|15
1615080440000|2021-03-07 01:27:20|506.41|502.41|506.49|502.49|506.51|502.51|506.41|502.41|19
1615091500000|2021-03-07 04:31:40|507.51|503.51|507.65|503.65|507.67|503.67|507.51|503.51|22
1615080450000|2021-03-07 01:27:30|506.47|502.47|506.27|502.27|506.47|502.47|506.26|502.26|24
1615091510000|2021-03-07 04:31:50|507.63|503.63|507.6|503.6|507.66|503.66|507.6|503.6|17
1615080460000|2021-03-07 01:27:40|506.25|502.25|506.25|502.25|506.28|502.28|506.21|502.21|21
1615091520000|2021-03-07 04:32:00|507.59|503.59|507.61|503.61|507.62|503.62|507.57|503.57|14
1615080470000|2021-03-07 01:27:50|506.24|502.24|506.34|502.34|506.42|502.42|506.22|502.22|25
1615091530000|2021-03-07 04:32:10|507.62|503.62|507.66|503.66|507.76|503.76|507.62|503.62|28
1615080480000|2021-03-07 01:28:00|506.4|502.4|506.57|502.57|506.57|502.57|506.37|502.37|32
1615091540000|2021-03-07 04:32:20|507.67|503.67|507.85|503.85|507.91|503.91|507.65|503.65|24
1615080490000|2021-03-07 01:28:10|506.55|502.55|506.5|502.5|506.57|502.57|506.48|502.48|25
1615091550000|2021-03-07 04:32:30|507.8|503.8|507.95|503.95|507.99|503.99|507.79|503.79|27
1615080500000|2021-03-07 01:28:20|506.48|502.48|506.46|502.46|506.6|502.6|506.43|502.43|20
1615091560000|2021-03-07 04:32:40|507.94|503.94|507.92|503.92|508.02|504.02|507.92|503.92|23
1615080510000|2021-03-07 01:28:30|506.47|502.47|506.67|502.67|506.69|502.69|506.47|502.47|25
1615091570000|2021-03-07 04:32:50|507.93|503.93|507.9|503.9|507.94|503.94|507.89|503.89|21
1615080520000|2021-03-07 01:28:40|506.65|502.65|506.66|502.66|506.7|502.7|506.59|502.59|24
1615091580000|2021-03-07 04:33:00|507.89|503.89|507.84|503.84|507.91|503.91|507.82|503.82|19
1615080530000|2021-03-07 01:28:50|506.81|502.81|506.63|502.63|506.81|502.81|506.58|502.58|24
1615091590000|2021-03-07 04:33:10|507.83|503.83|507.77|503.77|507.86|503.86|507.76|503.76|13
1615080540000|2021-03-07 01:29:00|506.64|502.64|506.61|502.61|506.64|502.64|506.56|502.56|14
1615091600000|2021-03-07 04:33:20|507.81|503.81|507.8|503.8|507.83|503.83|507.79|503.79|17
1615080550000|2021-03-07 01:29:10|506.6|502.6|506.5|502.5|506.61|502.61|506.4|502.4|22
1615091610000|2021-03-07 04:33:30|507.79|503.79|507.82|503.82|507.94|503.94|507.78|503.78|16
1615080560000|2021-03-07 01:29:20|506.49|502.49|506.58|502.58|506.74|502.74|506.49|502.49|19
1615091620000|2021-03-07 04:33:40|507.81|503.81|507.95|503.95|507.95|503.95|507.81|503.81|29
1615080570000|2021-03-07 01:29:30|506.63|502.63|506.69|502.69|506.72|502.72|506.61|502.61|20
1615091630000|2021-03-07 04:33:50|507.98|503.98|507.91|503.91|507.98|503.98|507.89|503.89|26
1615080580000|2021-03-07 01:29:40|506.68|502.68|506.74|502.74|506.75|502.75|506.67|502.67|25
1615091640000|2021-03-07 04:34:00|507.89|503.89|507.85|503.85|507.9|503.9|507.85|503.85|21
1615080590000|2021-03-07 01:29:50|506.75|502.75|506.71|502.71|506.77|502.77|506.68|502.68|21
1615091650000|2021-03-07 04:34:10|507.84|503.84|507.89|503.89|507.9|503.9|507.82|503.82|21
1615080600000|2021-03-07 01:30:00|506.72|502.72|506.97|502.97|507.01|503.01|506.71|502.71|25
1615091660000|2021-03-07 04:34:20|507.87|503.87|507.92|503.92|507.92|503.92|507.87|503.87|24
1615080610000|2021-03-07 01:30:10|506.95|502.95|507.11|503.11|507.16|503.16|506.95|502.95|23
1615091670000|2021-03-07 04:34:30|507.96|503.96|508.02|504.02|508.07|504.07|507.95|503.95|29
1615080620000|2021-03-07 01:30:20|507.1|503.1|507.18|503.18|507.36|503.36|507.1|503.1|9
1615091680000|2021-03-07 04:34:40|507.99|503.99|507.88|503.88|508|504|507.88|503.88|22
1615080630000|2021-03-07 01:30:30|507.29|503.29|507.23|503.23|507.29|503.29|507.18|503.18|18
1615091690000|2021-03-07 04:34:50|507.89|503.89|507.87|503.87|507.9|503.9|507.85|503.85|18
1615080640000|2021-03-07 01:30:40|507.25|503.25|507.22|503.22|507.25|503.25|507.21|503.21|9
1615080650000|2021-03-07 01:30:50|507.19|503.19|507.55|503.55|507.61|503.61|507.17|503.17|25
1615091700000|2021-03-07 04:35:00|507.89|503.89|507.9|503.9|507.92|503.92|507.86|503.86|22
1615080660000|2021-03-07 01:31:00|507.43|503.43|507.54|503.54|507.61|503.61|507.4|503.4|26
1615091710000|2021-03-07 04:35:10|507.89|503.89|507.83|503.83|507.9|503.9|507.83|503.83|15
1615080670000|2021-03-07 01:31:10|507.58|503.58|507.64|503.64|507.65|503.65|507.56|503.56|17
1615091720000|2021-03-07 04:35:20|507.84|503.84|507.87|503.87|507.9|503.9|507.84|503.84|12
1615080680000|2021-03-07 01:31:20|507.65|503.65|507.62|503.62|507.67|503.67|507.59|503.59|20
1615091730000|2021-03-07 04:35:30|507.86|503.86|507.87|503.87|507.87|503.87|507.86|503.86|12
1615080690000|2021-03-07 01:31:30|507.58|503.58|507.36|503.36|507.6|503.6|507.36|503.36|20
1615091740000|2021-03-07 04:35:40|507.86|503.86|507.91|503.91|507.93|503.93|507.86|503.86|19
1615080700000|2021-03-07 01:31:40|507.37|503.37|507.43|503.43|507.45|503.45|507.37|503.37|17
1615091750000|2021-03-07 04:35:50|507.9|503.9|507.92|503.92|507.93|503.93|507.9|503.9|13
1615080710000|2021-03-07 01:31:50|507.44|503.44|507.33|503.33|507.44|503.44|507.33|503.33|15
1615091760000|2021-03-07 04:36:00|507.91|503.91|507.94|503.94|508.01|504.01|507.89|503.89|22
1615080720000|2021-03-07 01:32:00|507.32|503.32|507.28|503.28|507.34|503.34|507.27|503.27|20
1615091770000|2021-03-07 04:36:10|507.95|503.95|507.95|503.95|507.98|503.98|507.94|503.94|19
1615080730000|2021-03-07 01:32:10|507.27|503.27|507.27|503.27|507.33|503.33|507.25|503.25|12
1615091780000|2021-03-07 04:36:20|507.96|503.96|507.94|503.94|507.96|503.96|507.94|503.94|9
1615080740000|2021-03-07 01:32:20|507.26|503.26|507.19|503.19|507.28|503.28|507.16|503.16|14
1615091790000|2021-03-07 04:36:30|507.95|503.95|507.95|503.95|507.95|503.95|507.93|503.93|8
1615080750000|2021-03-07 01:32:30|507.21|503.21|507.25|503.25|507.29|503.29|507.21|503.21|14
1615091800000|2021-03-07 04:36:40|507.98|503.98|507.95|503.95|508.01|504.01|507.94|503.94|13
1615080760000|2021-03-07 01:32:40|507.24|503.24|507.27|503.27|507.27|503.27|507.24|503.24|2
1615091810000|2021-03-07 04:36:50|507.94|503.94|507.97|503.97|507.98|503.98|507.93|503.93|10
1615080770000|2021-03-07 01:32:50|507.26|503.26|507.7|503.7|507.72|503.72|507.26|503.26|21
1615091820000|2021-03-07 04:37:00|507.96|503.96|508.19|504.19|508.19|504.19|507.96|503.96|19
1615080780000|2021-03-07 01:33:00|507.71|503.71|507.75|503.75|507.81|503.81|507.68|503.68|20
1615091830000|2021-03-07 04:37:10|508.2|504.2|508.19|504.19|508.2|504.2|508.15|504.15|20
1615080790000|2021-03-07 01:33:10|507.74|503.74|507.51|503.51|507.74|503.74|507.49|503.49|19
1615091840000|2021-03-07 04:37:20|508.18|504.18|508.12|504.12|508.2|504.2|508.11|504.11|14
1615080800000|2021-03-07 01:33:20|507.54|503.54|507.62|503.62|507.73|503.73|507.54|503.54|21
1615091850000|2021-03-07 04:37:30|508.11|504.11|508.16|504.16|508.19|504.19|508.11|504.11|6
1615080810000|2021-03-07 01:33:30|507.64|503.64|507.52|503.52|507.77|503.77|507.46|503.46|28
1615091860000|2021-03-07 04:37:40|508.18|504.18|508.1|504.1|508.18|504.18|508.01|504.01|19
1615080820000|2021-03-07 01:33:40|507.51|503.51|507.48|503.48|507.55|503.55|507.46|503.46|25
1615091870000|2021-03-07 04:37:50|508.08|504.08|508.05|504.05|508.2|504.2|508.04|504.04|23
1615080830000|2021-03-07 01:33:50|507.47|503.47|507.57|503.57|507.57|503.57|507.35|503.35|19
1615091880000|2021-03-07 04:38:00|508.12|504.12|508|504|508.12|504.12|508|504|19
1615080840000|2021-03-07 01:34:00|507.55|503.55|507.45|503.45|507.55|503.55|507.4|503.4|18
1615091890000|2021-03-07 04:38:10|507.99|503.99|507.97|503.97|507.99|503.99|507.96|503.96|7
1615080850000|2021-03-07 01:34:10|507.44|503.44|507.43|503.43|507.46|503.46|507.43|503.43|10
1615091900000|2021-03-07 04:38:20|507.98|503.98|508|504|508.02|504.02|507.98|503.98|4
1615080860000|2021-03-07 01:34:20|507.44|503.44|507.41|503.41|507.45|503.45|507.4|503.4|23
1615091910000|2021-03-07 04:38:30|507.99|503.99|507.92|503.92|508|504|507.92|503.92|10
1615080870000|2021-03-07 01:34:30|507.42|503.42|507.28|503.28|507.42|503.42|507.27|503.27|19
1615091920000|2021-03-07 04:38:40|507.91|503.91|507.63|503.63|507.91|503.91|507.62|503.62|18
1615080880000|2021-03-07 01:34:40|507.27|503.27|507.34|503.34|507.34|503.34|507.22|503.22|8
1615091930000|2021-03-07 04:38:50|507.65|503.65|507.68|503.68|507.91|503.91|507.65|503.65|26
1615080890000|2021-03-07 01:34:50|507.35|503.35|507.36|503.36|507.4|503.4|507.35|503.35|13
1615091940000|2021-03-07 04:39:00|507.69|503.69|507.54|503.54|507.73|503.73|507.54|503.54|12
1615080900000|2021-03-07 01:35:00|507.37|503.37|507.42|503.42|507.43|503.43|507.37|503.37|6
1615091950000|2021-03-07 04:39:10|507.51|503.51|507.49|503.49|507.51|503.51|507.49|503.49|5
1615080910000|2021-03-07 01:35:10|507.44|503.44|507.52|503.52|507.55|503.55|507.44|503.44|25
1615091960000|2021-03-07 04:39:20|507.53|503.53|507.58|503.58|507.59|503.59|507.48|503.48|12
1615080920000|2021-03-07 01:35:20|507.51|503.51|507.42|503.42|507.56|503.56|507.42|503.42|22
1615091970000|2021-03-07 04:39:30|507.57|503.57|507.81|503.81|507.85|503.85|507.57|503.57|25
1615080930000|2021-03-07 01:35:30|507.44|503.44|507.55|503.55|507.59|503.59|507.39|503.39|23
1615091980000|2021-03-07 04:39:40|507.8|503.8|507.97|503.97|507.97|503.97|507.77|503.77|32
1615080940000|2021-03-07 01:35:40|507.56|503.56|507.6|503.6|507.66|503.66|507.5|503.5|23
1615091990000|2021-03-07 04:39:50|508.01|504.01|508.07|504.07|508.11|504.11|508.01|504.01|25
1615080950000|2021-03-07 01:35:50|507.61|503.61|507.6|503.6|507.61|503.61|507.57|503.57|19
1615092000000|2021-03-07 04:40:00|508.08|504.08|508.02|504.02|508.1|504.1|508.01|504.01|26
1615080960000|2021-03-07 01:36:00|507.59|503.59|507.57|503.57|507.6|503.6|507.55|503.55|14
1615092010000|2021-03-07 04:40:10|508.05|504.05|508.04|504.04|508.05|504.05|507.94|503.94|27
1615080970000|2021-03-07 01:36:10|507.58|503.58|507.56|503.56|507.64|503.64|507.56|503.56|19
1615092020000|2021-03-07 04:40:20|508.05|504.05|508.06|504.06|508.06|504.06|508.03|504.03|20
1615080980000|2021-03-07 01:36:20|507.57|503.57|507.57|503.57|507.59|503.59|507.54|503.54|23
1615080990000|2021-03-07 01:36:30|507.56|503.56|507.67|503.67|507.67|503.67|507.56|503.56|19
1615092030000|2021-03-07 04:40:30|508.07|504.07|508.04|504.04|508.08|504.08|508.04|504.04|13
1615081000000|2021-03-07 01:36:40|507.64|503.64|507.82|503.82|507.88|503.88|507.64|503.64|14
1615092040000|2021-03-07 04:40:40|508.07|504.07|508|504|508.08|504.08|508|504|8
1615081010000|2021-03-07 01:36:50|507.81|503.81|507.95|503.95|508.04|504.04|507.81|503.81|17
1615092050000|2021-03-07 04:40:50|508.04|504.04|507.98|503.98|508.04|504.04|507.98|503.98|6
1615081020000|2021-03-07 01:37:00|507.94|503.94|507.99|503.99|507.99|503.99|507.94|503.94|6
1615092060000|2021-03-07 04:41:00|507.97|503.97|507.72|503.72|507.97|503.97|507.72|503.72|23
1615081030000|2021-03-07 01:37:10|507.98|503.98|508|504|508.01|504.01|507.98|503.98|4
1615092070000|2021-03-07 04:41:10|507.73|503.73|507.67|503.67|507.74|503.74|507.65|503.65|16
1615081040000|2021-03-07 01:37:20|508.01|504.01|507.98|503.98|508.02|504.02|507.94|503.94|12
1615092080000|2021-03-07 04:41:20|507.62|503.62|507.63|503.63|507.63|503.63|507.58|503.58|16
1615081050000|2021-03-07 01:37:30|508.04|504.04|508.06|504.06|508.16|504.16|508.01|504.01|17
1615092090000|2021-03-07 04:41:30|507.61|503.61|507.79|503.79|507.8|503.8|507.6|503.6|24
1615081060000|2021-03-07 01:37:40|508.04|504.04|508.12|504.12|508.13|504.13|508.03|504.03|18
1615092100000|2021-03-07 04:41:40|507.8|503.8|507.79|503.79|507.8|503.8|507.79|503.79|4
1615081070000|2021-03-07 01:37:50|508.13|504.13|508.13|504.13|508.14|504.14|508.1|504.1|9
1615092110000|2021-03-07 04:41:50|507.78|503.78|507.76|503.76|507.78|503.78|507.76|503.76|11
1615081080000|2021-03-07 01:38:00|508.14|504.14|508.32|504.32|508.37|504.37|508.13|504.13|19
1615092120000|2021-03-07 04:42:00|507.74|503.74|507.64|503.64|507.74|503.74|507.64|503.64|12
1615081090000|2021-03-07 01:38:10|508.39|504.39|508.31|504.31|508.39|504.39|508.21|504.21|11
1615092130000|2021-03-07 04:42:10|507.65|503.65|507.93|503.93|507.93|503.93|507.65|503.65|16
1615081100000|2021-03-07 01:38:20|508.27|504.27|508.4|504.4|508.4|504.4|508.27|504.27|17
1615092140000|2021-03-07 04:42:20|507.94|503.94|507.89|503.89|507.94|503.94|507.89|503.89|12
1615081110000|2021-03-07 01:38:30|508.38|504.38|508.4|504.4|508.4|504.4|508.38|504.38|3
1615092150000|2021-03-07 04:42:30|507.9|503.9|507.86|503.86|507.9|503.9|507.84|503.84|9
1615081120000|2021-03-07 01:38:40|508.39|504.39|508.69|504.69|508.73|504.73|508.39|504.39|17
1615092160000|2021-03-07 04:42:40|507.88|503.88|507.85|503.85|507.88|503.88|507.85|503.85|8
1615081130000|2021-03-07 01:38:50|508.7|504.7|508.58|504.58|508.74|504.74|508.57|504.57|24
1615092170000|2021-03-07 04:42:50|507.84|503.84|507.86|503.86|507.86|503.86|507.84|503.84|11
1615081140000|2021-03-07 01:39:00|508.59|504.59|508.75|504.75|508.79|504.79|508.55|504.55|25
1615092180000|2021-03-07 04:43:00|507.84|503.84|507.78|503.78|507.88|503.88|507.78|503.78|12
1615081150000|2021-03-07 01:39:10|508.74|504.74|508.77|504.77|508.79|504.79|508.67|504.67|24
1615092190000|2021-03-07 04:43:10|507.79|503.79|507.86|503.86|507.86|503.86|507.79|503.79|13
1615081160000|2021-03-07 01:39:20|508.75|504.75|508.74|504.74|508.78|504.78|508.62|504.62|24
1615092200000|2021-03-07 04:43:20|507.84|503.84|507.81|503.81|507.85|503.85|507.8|503.8|20
1615081170000|2021-03-07 01:39:30|508.77|504.77|508.83|504.83|508.95|504.95|508.76|504.76|30
1615092210000|2021-03-07 04:43:30|507.8|503.8|507.7|503.7|507.8|503.8|507.68|503.68|9
1615081180000|2021-03-07 01:39:40|508.89|504.89|508.83|504.83|509.02|505.02|508.8|504.8|35
1615081190000|2021-03-07 01:39:50|508.84|504.84|508.81|504.81|508.88|504.88|508.8|504.8|24
1615092220000|2021-03-07 04:43:40|507.72|503.72|507.8|503.8|507.86|503.86|507.72|503.72|18
1615092230000|2021-03-07 04:43:50|507.78|503.78|507.84|503.84|507.86|503.86|507.78|503.78|19
1615081200000|2021-03-07 01:40:00|508.82|504.82|508.83|504.83|508.86|504.86|508.8|504.8|16
1615092240000|2021-03-07 04:44:00|507.83|503.83|507.88|503.88|507.92|503.92|507.8|503.8|22
1615081210000|2021-03-07 01:40:10|508.84|504.84|508.58|504.58|508.86|504.86|508.57|504.57|25
1615092250000|2021-03-07 04:44:10|507.89|503.89|507.88|503.88|507.91|503.91|507.87|503.87|14
1615081220000|2021-03-07 01:40:20|508.59|504.59|508.47|504.47|508.59|504.59|508.46|504.46|24
1615092260000|2021-03-07 04:44:20|507.86|503.86|507.89|503.89|507.92|503.92|507.84|503.84|24
1615081230000|2021-03-07 01:40:30|508.48|504.48|508.55|504.55|508.55|504.55|508.45|504.45|12
1615081240000|2021-03-07 01:40:40|508.54|504.54|508.68|504.68|508.76|504.76|508.54|504.54|31
1615092270000|2021-03-07 04:44:30|507.91|503.91|507.87|503.87|507.92|503.92|507.86|503.86|17
1615081250000|2021-03-07 01:40:50|508.6|504.6|508.42|504.42|508.6|504.6|508.42|504.42|12
1615092280000|2021-03-07 04:44:40|507.86|503.86|507.99|503.99|508.01|504.01|507.86|503.86|25
1615081260000|2021-03-07 01:41:00|508.43|504.43|508.53|504.53|508.53|504.53|508.4|504.4|14
1615092290000|2021-03-07 04:44:50|508|504|507.97|503.97|508.01|504.01|507.96|503.96|19
1615081270000|2021-03-07 01:41:10|508.54|504.54|508.56|504.56|508.57|504.57|508.46|504.46|20
1615092300000|2021-03-07 04:45:00|507.96|503.96|507.96|503.96|507.96|503.96|507.93|503.93|19
1615081280000|2021-03-07 01:41:20|508.58|504.58|508.68|504.68|508.74|504.74|508.58|504.58|16
1615092310000|2021-03-07 04:45:10|507.95|503.95|507.99|503.99|508.01|504.01|507.94|503.94|22
1615081290000|2021-03-07 01:41:30|508.65|504.65|508.59|504.59|508.67|504.67|508.56|504.56|21
1615092320000|2021-03-07 04:45:20|508|504|508.05|504.05|508.12|504.12|507.97|503.97|19
1615081300000|2021-03-07 01:41:40|508.6|504.6|508.58|504.58|508.67|504.67|508.58|504.58|20
1615092330000|2021-03-07 04:45:30|508.06|504.06|508.05|504.05|508.07|504.07|508|504|21
1615081310000|2021-03-07 01:41:50|508.59|504.59|508.46|504.46|508.59|504.59|508.39|504.39|18
1615092340000|2021-03-07 04:45:40|508.03|504.03|508.01|504.01|508.05|504.05|508|504|10
1615081320000|2021-03-07 01:42:00|508.44|504.44|508.8|504.8|508.81|504.81|508.44|504.44|23
1615092350000|2021-03-07 04:45:50|508.04|504.04|508.38|504.38|508.39|504.39|508.01|504.01|24
1615081330000|2021-03-07 01:42:10|508.79|504.79|508.69|504.69|508.79|504.79|508.68|504.68|20
1615092360000|2021-03-07 04:46:00|508.45|504.45|508.26|504.26|508.45|504.45|508.24|504.24|29
1615092370000|2021-03-07 04:46:10|508.28|504.28|508.36|504.36|508.4|504.4|508.28|504.28|21
1615081340000|2021-03-07 01:42:20|508.63|504.63|508.67|504.67|508.68|504.68|508.6|504.6|12
1615092380000|2021-03-07 04:46:20|508.38|504.38|508.39|504.39|508.41|504.41|508.37|504.37|13
1615092390000|2021-03-07 04:46:30|508.38|504.38|508.38|504.38|508.39|504.39|508.38|504.38|5
1615081350000|2021-03-07 01:42:30|508.68|504.68|508.62|504.62|508.68|504.68|508.61|504.61|9
1615092400000|2021-03-07 04:46:40|508.39|504.39|508.5|504.5|508.56|504.56|508.39|504.39|18
1615081360000|2021-03-07 01:42:40|508.63|504.63|508.65|504.65|508.66|504.66|508.62|504.62|6
1615092410000|2021-03-07 04:46:50|508.54|504.54|508.5|504.5|508.54|504.54|508.5|504.5|2
1615081370000|2021-03-07 01:42:50|508.67|504.67|508.63|504.63|508.82|504.82|508.63|504.63|25
1615092420000|2021-03-07 04:47:00|508.47|504.47|508.32|504.32|508.47|504.47|508.3|504.3|15
1615081380000|2021-03-07 01:43:00|508.64|504.64|508.48|504.48|508.64|504.64|508.46|504.46|18
1615092430000|2021-03-07 04:47:10|508.33|504.33|508.31|504.31|508.35|504.35|508.3|504.3|7
1615081390000|2021-03-07 01:43:10|508.47|504.47|508.52|504.52|508.52|504.52|508.46|504.46|11
1615092440000|2021-03-07 04:47:20|508.3|504.3|508.21|504.21|508.3|504.3|508.21|504.21|24
1615081400000|2021-03-07 01:43:20|508.48|504.48|508.5|504.5|508.51|504.51|508.43|504.43|19
1615092450000|2021-03-07 04:47:30|508.16|504.16|508.14|504.14|508.16|504.16|508.11|504.11|19
1615081410000|2021-03-07 01:43:30|508.48|504.48|508.41|504.41|508.51|504.51|508.41|504.41|14
1615092460000|2021-03-07 04:47:40|508.15|504.15|508.29|504.29|508.33|504.33|508.12|504.12|21
1615081420000|2021-03-07 01:43:40|508.37|504.37|508.02|504.02|508.37|504.37|507.99|503.99|28
1615092470000|2021-03-07 04:47:50|508.28|504.28|508.32|504.32|508.43|504.43|508.28|504.28|18
1615081430000|2021-03-07 01:43:50|508.03|504.03|508.26|504.26|508.26|504.26|507.89|503.89|27
1615092480000|2021-03-07 04:48:00|508.31|504.31|508.15|504.15|508.32|504.32|508.14|504.14|16
1615081440000|2021-03-07 01:44:00|508.28|504.28|508.25|504.25|508.28|504.28|508.13|504.13|28
1615092490000|2021-03-07 04:48:10|508.16|504.16|508.19|504.19|508.19|504.19|508.14|504.14|11
1615081450000|2021-03-07 01:44:10|508.24|504.24|508.31|504.31|508.33|504.33|508.23|504.23|19
1615092500000|2021-03-07 04:48:20|508.21|504.21|508.29|504.29|508.33|504.33|508.21|504.21|25
1615081460000|2021-03-07 01:44:20|508.3|504.3|508.16|504.16|508.37|504.37|508.13|504.13|22
1615092510000|2021-03-07 04:48:30|508.3|504.3|508.32|504.32|508.33|504.33|508.29|504.29|28
1615081470000|2021-03-07 01:44:30|508.19|504.19|508.36|504.36|508.4|504.4|508.19|504.19|18
1615092520000|2021-03-07 04:48:40|508.35|504.35|508.28|504.28|508.36|504.36|508.28|504.28|17
1615081480000|2021-03-07 01:44:40|508.37|504.37|508.16|504.16|508.37|504.37|508.16|504.16|24
1615092530000|2021-03-07 04:48:50|508.27|504.27|508.3|504.3|508.31|504.31|508.27|504.27|27
1615081490000|2021-03-07 01:44:50|508.17|504.17|508.18|504.18|508.2|504.2|508.13|504.13|25
1615092540000|2021-03-07 04:49:00|508.29|504.29|508.27|504.27|508.3|504.3|508.26|504.26|11
1615081500000|2021-03-07 01:45:00|508.17|504.17|508.31|504.31|508.31|504.31|508.1|504.1|21
1615092550000|2021-03-07 04:49:10|508.26|504.26|508.21|504.21|508.26|504.26|508.09|504.09|11
1615081510000|2021-03-07 01:45:10|508.3|504.3|507.89|503.89|508.31|504.31|507.84|503.84|28
1615092560000|2021-03-07 04:49:20|508.2|504.2|508.17|504.17|508.21|504.21|508.17|504.17|10
1615081520000|2021-03-07 01:45:20|507.9|503.9|507.83|503.83|507.9|503.9|507.81|503.81|22
1615092570000|2021-03-07 04:49:30|508.18|504.18|508.25|504.25|508.29|504.29|508.15|504.15|18
1615081530000|2021-03-07 01:45:30|507.81|503.81|507.72|503.72|507.85|503.85|507.71|503.71|19
1615092580000|2021-03-07 04:49:40|508.2|504.2|508.2|504.2|508.21|504.21|508.17|504.17|20
1615081540000|2021-03-07 01:45:40|507.73|503.73|507.71|503.71|507.74|503.74|507.7|503.7|8
1615092590000|2021-03-07 04:49:50|508.17|504.17|508.27|504.27|508.27|504.27|508.06|504.06|19
1615081550000|2021-03-07 01:45:50|507.7|503.7|507.71|503.71|507.74|503.74|507.7|503.7|16
1615092600000|2021-03-07 04:50:00|508.25|504.25|508.23|504.23|508.26|504.26|508.23|504.23|5
1615081560000|2021-03-07 01:46:00|507.7|503.7|507.36|503.36|507.73|503.73|507.36|503.36|19
1615092610000|2021-03-07 04:50:10|508.24|504.24|508.24|504.24|508.26|504.26|508.23|504.23|9
1615081570000|2021-03-07 01:46:10|507.42|503.42|507.39|503.39|507.46|503.46|507.27|503.27|19
1615092620000|2021-03-07 04:50:20|508.26|504.26|508.27|504.27|508.27|504.27|508.25|504.25|12
1615081580000|2021-03-07 01:46:20|507.38|503.38|507.39|503.39|507.39|503.39|507.31|503.31|23
1615092630000|2021-03-07 04:50:30|508.26|504.26|508.28|504.28|508.28|504.28|508.25|504.25|5
1615081590000|2021-03-07 01:46:30|507.37|503.37|507.34|503.34|507.4|503.4|507.31|503.31|27
1615092640000|2021-03-07 04:50:40|508.27|504.27|508.25|504.25|508.27|504.27|508.21|504.21|7
1615081600000|2021-03-07 01:46:40|507.35|503.35|507.48|503.48|507.54|503.54|507.33|503.33|25
1615092650000|2021-03-07 04:50:50|508.27|504.27|508.28|504.28|508.28|504.28|508.23|504.23|12
1615081610000|2021-03-07 01:46:50|507.5|503.5|507.21|503.21|507.63|503.63|507.18|503.18|22
1615092660000|2021-03-07 04:51:00|508.27|504.27|508.24|504.24|508.29|504.29|508.24|504.24|6
1615081620000|2021-03-07 01:47:00|507.23|503.23|507.33|503.33|507.44|503.44|507.21|503.21|24
1615092670000|2021-03-07 04:51:10|508.25|504.25|508.27|504.27|508.27|504.27|508.25|504.25|2
1615081630000|2021-03-07 01:47:10|507.38|503.38|507.41|503.41|507.42|503.42|507.37|503.37|23
1615092680000|2021-03-07 04:51:20|508.28|504.28|508.28|504.28|508.28|504.28|508.28|504.28|1
1615081640000|2021-03-07 01:47:20|507.4|503.4|507.47|503.47|507.48|503.48|507.39|503.39|16
1615092690000|2021-03-07 04:51:30|508.27|504.27|508.41|504.41|508.41|504.41|508.27|504.27|15
1615081650000|2021-03-07 01:47:30|507.46|503.46|507.43|503.43|507.47|503.47|507.42|503.42|17
1615092700000|2021-03-07 04:51:40|508.4|504.4|508.4|504.4|508.42|504.42|508.4|504.4|8
1615081660000|2021-03-07 01:47:40|507.44|503.44|507.24|503.24|507.44|503.44|507.23|503.23|19
1615092710000|2021-03-07 04:51:50|508.41|504.41|508.44|504.44|508.44|504.44|508.41|504.41|8
1615081670000|2021-03-07 01:47:50|507.23|503.23|507.21|503.21|507.24|503.24|507.2|503.2|15
1615092720000|2021-03-07 04:52:00|508.45|504.45|508.27|504.27|508.45|504.45|508.26|504.26|15
1615081680000|2021-03-07 01:48:00|507.2|503.2|507.12|503.12|507.2|503.2|507.04|503.04|15
1615092730000|2021-03-07 04:52:10|508.28|504.28|508.24|504.24|508.28|504.28|508.23|504.23|4
1615081690000|2021-03-07 01:48:10|507.14|503.14|507.07|503.07|507.14|503.14|507.07|503.07|11
1615092740000|2021-03-07 04:52:20|508.21|504.21|508.33|504.33|508.33|504.33|508.21|504.21|16
1615081700000|2021-03-07 01:48:20|507.08|503.08|507.05|503.05|507.11|503.11|507.05|503.05|11
1615092750000|2021-03-07 04:52:30|508.35|504.35|508.35|504.35|508.36|504.36|508.34|504.34|9
1615081710000|2021-03-07 01:48:30|506.99|502.99|506.81|502.81|506.99|502.99|506.77|502.77|20
1615092760000|2021-03-07 04:52:40|508.34|504.34|508.4|504.4|508.42|504.42|508.34|504.34|20
1615081720000|2021-03-07 01:48:40|506.8|502.8|506.56|502.56|506.8|502.8|506.52|502.52|17
1615092770000|2021-03-07 04:52:50|508.39|504.39|508.34|504.34|508.4|504.4|508.33|504.33|7
1615081730000|2021-03-07 01:48:50|506.57|502.57|506.58|502.58|506.71|502.71|506.42|502.42|28
1615092780000|2021-03-07 04:53:00|508.35|504.35|508.36|504.36|508.37|504.37|508.33|504.33|14
1615081740000|2021-03-07 01:49:00|506.6|502.6|506.61|502.61|506.64|502.64|506.53|502.53|21
1615092790000|2021-03-07 04:53:10|508.38|504.38|508.38|504.38|508.41|504.41|508.37|504.37|19
1615081750000|2021-03-07 01:49:10|506.69|502.69|506.46|502.46|506.69|502.69|506.43|502.43|18
1615092800000|2021-03-07 04:53:20|508.39|504.39|508.39|504.39|508.4|504.4|508.39|504.39|3
1615081760000|2021-03-07 01:49:20|506.51|502.51|506.52|502.52|506.66|502.66|506.45|502.45|21
1615092810000|2021-03-07 04:53:30|508.38|504.38|508.29|504.29|508.38|504.38|508.23|504.23|16
1615081770000|2021-03-07 01:49:30|506.49|502.49|506.44|502.44|506.53|502.53|506.44|502.44|24
1615092820000|2021-03-07 04:53:40|508.31|504.31|508.28|504.28|508.32|504.32|508.28|504.28|10
1615081780000|2021-03-07 01:49:40|506.46|502.46|506.43|502.43|506.46|502.46|506.34|502.34|23
1615092830000|2021-03-07 04:53:50|508.27|504.27|508.29|504.29|508.29|504.29|508.26|504.26|14
1615081790000|2021-03-07 01:49:50|506.44|502.44|505.99|501.99|506.46|502.46|505.99|501.99|19
1615092840000|2021-03-07 04:54:00|508.27|504.27|508.27|504.27|508.3|504.3|508.24|504.24|10
1615081800000|2021-03-07 01:50:00|506|502|506.13|502.13|506.16|502.16|506|502|16
1615092850000|2021-03-07 04:54:10|508.26|504.26|508.26|504.26|508.26|504.26|508.24|504.24|8
1615081810000|2021-03-07 01:50:10|506.12|502.12|506.04|502.04|506.13|502.13|506.04|502.04|18
1615092860000|2021-03-07 04:54:20|508.3|504.3|508.26|504.26|508.3|504.3|508.25|504.25|9
1615081820000|2021-03-07 01:50:20|506.05|502.05|506.08|502.08|506.1|502.1|506.05|502.05|10
1615092880000|2021-03-07 04:54:40|508.28|504.28|508.27|504.27|508.3|504.3|508.26|504.26|5
1615081830000|2021-03-07 01:50:30|506.07|502.07|506.14|502.14|506.17|502.17|506.07|502.07|21
1615092890000|2021-03-07 04:54:50|508.28|504.28|508.28|504.28|508.28|504.28|508.28|504.28|1
1615081840000|2021-03-07 01:50:40|506.15|502.15|506.15|502.15|506.17|502.17|506.15|502.15|7
1615092900000|2021-03-07 04:55:00|508.27|504.27|508.26|504.26|508.34|504.34|508.25|504.25|16
1615081850000|2021-03-07 01:50:50|506.16|502.16|506.34|502.34|506.41|502.41|506.16|502.16|15
1615092910000|2021-03-07 04:55:10|508.28|504.28|508.28|504.28|508.35|504.35|508.26|504.26|22
1615092920000|2021-03-07 04:55:20|508.29|504.29|508.26|504.26|508.29|504.29|508.26|504.26|23
1615081860000|2021-03-07 01:51:00|506.35|502.35|506.47|502.47|506.53|502.53|506.34|502.34|22
1615092930000|2021-03-07 04:55:30|508.27|504.27|508.26|504.26|508.27|504.27|508.25|504.25|4
1615081870000|2021-03-07 01:51:10|506.48|502.48|506.37|502.37|506.48|502.48|506.36|502.36|24
1615092940000|2021-03-07 04:55:40|508.25|504.25|508.28|504.28|508.3|504.3|508.24|504.24|18
1615081880000|2021-03-07 01:51:20|506.41|502.41|506.23|502.23|506.41|502.41|506.12|502.12|26
1615092950000|2021-03-07 04:55:50|508.29|504.29|508.27|504.27|508.29|504.29|508.27|504.27|7
1615081890000|2021-03-07 01:51:30|506.27|502.27|506.34|502.34|506.35|502.35|506.27|502.27|10
1615092960000|2021-03-07 04:56:00|508.37|504.37|508.25|504.25|508.37|504.37|508.25|504.25|15
1615081900000|2021-03-07 01:51:40|506.36|502.36|506.16|502.16|506.37|502.37|506.1|502.1|27
1615092970000|2021-03-07 04:56:10|508.22|504.22|508.11|504.11|508.22|504.22|508.11|504.11|10
1615081910000|2021-03-07 01:51:50|506.15|502.15|506.13|502.13|506.18|502.18|506.11|502.11|13
1615092980000|2021-03-07 04:56:20|508.1|504.1|508.05|504.05|508.1|504.1|508.05|504.05|12
1615081920000|2021-03-07 01:52:00|506.16|502.16|505.88|501.88|506.17|502.17|505.73|501.73|27
1615092990000|2021-03-07 04:56:30|508.04|504.04|508.05|504.05|508.06|504.06|508.03|504.03|12
1615081930000|2021-03-07 01:52:10|505.9|501.9|505.84|501.84|505.92|501.92|505.77|501.77|17
1615093000000|2021-03-07 04:56:40|508.03|504.03|508.04|504.04|508.06|504.06|508.03|504.03|18
1615081940000|2021-03-07 01:52:20|505.85|501.85|505.76|501.76|505.87|501.87|505.76|501.76|22
1615093010000|2021-03-07 04:56:50|508.05|504.05|508.15|504.15|508.16|504.16|508.05|504.05|18
1615081950000|2021-03-07 01:52:30|505.77|501.77|505.8|501.8|505.84|501.84|505.75|501.75|22
1615093020000|2021-03-07 04:57:00|508.14|504.14|508.07|504.07|508.15|504.15|508.06|504.06|20
1615081960000|2021-03-07 01:52:40|505.81|501.81|505.98|501.98|505.98|501.98|505.78|501.78|17
1615093030000|2021-03-07 04:57:10|508.06|504.06|508.07|504.07|508.09|504.09|508.06|504.06|15
1615081970000|2021-03-07 01:52:50|505.94|501.94|505.88|501.88|505.94|501.94|505.88|501.88|19
1615093040000|2021-03-07 04:57:20|508.06|504.06|508.12|504.12|508.12|504.12|508.05|504.05|26
1615081980000|2021-03-07 01:53:00|505.89|501.89|505.82|501.82|505.92|501.92|505.82|501.82|17
1615093050000|2021-03-07 04:57:30|508.11|504.11|508.12|504.12|508.12|504.12|508.11|504.11|8
1615081990000|2021-03-07 01:53:10|505.78|501.78|505.61|501.61|505.79|501.79|505.61|501.61|26
1615093060000|2021-03-07 04:57:40|508.11|504.11|508.13|504.13|508.13|504.13|508.1|504.1|16
1615082000000|2021-03-07 01:53:20|505.59|501.59|505.67|501.67|505.68|501.68|505.59|501.59|27
1615093070000|2021-03-07 04:57:50|508.12|504.12|508.1|504.1|508.13|504.13|508.09|504.09|13
1615082010000|2021-03-07 01:53:30|505.68|501.68|505.72|501.72|505.76|501.76|505.68|501.68|25
1615093080000|2021-03-07 04:58:00|508.09|504.09|508.1|504.1|508.11|504.11|508.09|504.09|10
1615082020000|2021-03-07 01:53:40|505.73|501.73|505.49|501.49|505.73|501.73|505.48|501.48|19
1615093090000|2021-03-07 04:58:10|508.11|504.11|508.09|504.09|508.11|504.11|508.09|504.09|11
1615082030000|2021-03-07 01:53:50|505.5|501.5|505.43|501.43|505.51|501.51|505.23|501.23|18
1615093100000|2021-03-07 04:58:20|508.1|504.1|508.1|504.1|508.11|504.11|508.09|504.09|9
1615082040000|2021-03-07 01:54:00|505.42|501.42|505.45|501.45|505.48|501.48|505.4|501.4|22
1615093110000|2021-03-07 04:58:30|508.09|504.09|508.09|504.09|508.1|504.1|508.09|504.09|7
1615082050000|2021-03-07 01:54:10|505.44|501.44|505.31|501.31|505.45|501.45|505.21|501.21|16
1615093120000|2021-03-07 04:58:40|508.1|504.1|508.09|504.09|508.1|504.1|508.09|504.09|2
1615082060000|2021-03-07 01:54:20|505.3|501.3|505.43|501.43|505.67|501.67|505.3|501.3|19
1615093130000|2021-03-07 04:58:50|508.1|504.1|508.08|504.08|508.12|504.12|508.08|504.08|12
1615082070000|2021-03-07 01:54:30|505.44|501.44|505.47|501.47|505.47|501.47|505.42|501.42|15
1615093140000|2021-03-07 04:59:00|508.09|504.09|507.82|503.82|508.1|504.1|507.8|503.8|23
1615082080000|2021-03-07 01:54:40|505.46|501.46|505.66|501.66|505.69|501.69|505.46|501.46|10
1615093150000|2021-03-07 04:59:10|507.83|503.83|507.87|503.87|507.89|503.89|507.83|503.83|12
1615082090000|2021-03-07 01:54:50|505.67|501.67|505.62|501.62|505.71|501.71|505.6|501.6|17
1615093160000|2021-03-07 04:59:20|507.86|503.86|507.84|503.84|507.87|503.87|507.83|503.83|13
1615082100000|2021-03-07 01:55:00|505.65|501.65|505.69|501.69|505.81|501.81|505.65|501.65|14
1615093170000|2021-03-07 04:59:30|507.85|503.85|507.79|503.79|507.85|503.85|507.77|503.77|10
1615082110000|2021-03-07 01:55:10|505.7|501.7|505.79|501.79|505.88|501.88|505.69|501.69|24
1615093180000|2021-03-07 04:59:40|507.81|503.81|507.76|503.76|507.81|503.81|507.76|503.76|4
1615082120000|2021-03-07 01:55:20|505.82|501.82|505.85|501.85|505.93|501.93|505.66|501.66|22
1615093190000|2021-03-07 04:59:50|507.77|503.77|507.65|503.65|507.77|503.77|507.62|503.62|15
1615082130000|2021-03-07 01:55:30|505.86|501.86|505.65|501.65|505.86|501.86|505.65|501.65|16
1615082140000|2021-03-07 01:55:40|505.68|501.68|505.76|501.76|505.8|501.8|505.68|501.68|18
1615093200000|2021-03-07 05:00:00|507.66|503.66|507.86|503.86|507.86|503.86|507.63|503.63|22
1615082150000|2021-03-07 01:55:50|505.77|501.77|505.64|501.64|505.77|501.77|505.59|501.59|17
1615093210000|2021-03-07 05:00:10|507.87|503.87|507.95|503.95|507.98|503.98|507.86|503.86|15
1615082160000|2021-03-07 01:56:00|505.63|501.63|505.52|501.52|505.63|501.63|505.51|501.51|15
1615093220000|2021-03-07 05:00:20|507.96|503.96|507.96|503.96|507.97|503.97|507.91|503.91|21
1615082170000|2021-03-07 01:56:10|505.51|501.51|505.53|501.53|505.56|501.56|505.51|501.51|12
1615093230000|2021-03-07 05:00:30|507.91|503.91|507.93|503.93|507.94|503.94|507.88|503.88|17
1615082180000|2021-03-07 01:56:20|505.52|501.52|505.78|501.78|505.78|501.78|505.52|501.52|25
1615093240000|2021-03-07 05:00:40|507.92|503.92|507.81|503.81|507.93|503.93|507.78|503.78|11
1615082190000|2021-03-07 01:56:30|505.79|501.79|505.76|501.76|505.79|501.79|505.75|501.75|13
1615093250000|2021-03-07 05:00:50|507.83|503.83|507.79|503.79|507.83|503.83|507.77|503.77|15
1615082200000|2021-03-07 01:56:40|505.77|501.77|505.9|501.9|505.96|501.96|505.77|501.77|17
1615093260000|2021-03-07 05:01:00|507.8|503.8|507.64|503.64|507.81|503.81|507.64|503.64|17
1615082210000|2021-03-07 01:56:50|505.95|501.95|505.81|501.81|505.95|501.95|505.77|501.77|18
1615093270000|2021-03-07 05:01:10|507.65|503.65|507.64|503.64|507.65|503.65|507.62|503.62|16
1615082220000|2021-03-07 01:57:00|505.79|501.79|505.97|501.97|505.99|501.99|505.79|501.79|20
1615093280000|2021-03-07 05:01:20|507.61|503.61|507.53|503.53|507.63|503.63|507.53|503.53|10
1615082230000|2021-03-07 01:57:10|505.96|501.96|505.95|501.95|505.98|501.98|505.94|501.94|16
1615093290000|2021-03-07 05:01:30|507.52|503.52|507.41|503.41|507.52|503.52|507.37|503.37|19
1615082240000|2021-03-07 01:57:20|505.92|501.92|505.85|501.85|505.95|501.95|505.85|501.85|15
1615093300000|2021-03-07 05:01:40|507.37|503.37|507.39|503.39|507.49|503.49|507.36|503.36|19
1615082250000|2021-03-07 01:57:30|505.84|501.84|505.73|501.73|505.84|501.84|505.7|501.7|14
1615093310000|2021-03-07 05:01:50|507.38|503.38|507.37|503.37|507.41|503.41|507.31|503.31|21
1615082260000|2021-03-07 01:57:40|505.72|501.72|505.8|501.8|505.85|501.85|505.72|501.72|19
1615093320000|2021-03-07 05:02:00|507.38|503.38|507.28|503.28|507.38|503.38|507.27|503.27|13
1615082270000|2021-03-07 01:57:50|505.79|501.79|505.71|501.71|505.87|501.87|505.71|501.71|20
1615093330000|2021-03-07 05:02:10|507.29|503.29|507.22|503.22|507.42|503.42|507.18|503.18|27
1615082280000|2021-03-07 01:58:00|505.72|501.72|505.81|501.81|505.83|501.83|505.62|501.62|28
1615093340000|2021-03-07 05:02:20|507.31|503.31|507.32|503.32|507.48|503.48|507.29|503.29|23
1615082290000|2021-03-07 01:58:10|505.8|501.8|505.21|501.21|505.8|501.8|505.21|501.21|24
1615093350000|2021-03-07 05:02:30|507.31|503.31|507.31|503.31|507.33|503.33|507.3|503.3|11
1615082300000|2021-03-07 01:58:20|505.2|501.2|505.25|501.25|505.34|501.34|505.2|501.2|26
1615093360000|2021-03-07 05:02:40|507.32|503.32|507.19|503.19|507.32|503.32|507.18|503.18|14
1615082310000|2021-03-07 01:58:30|505.24|501.24|505.31|501.31|505.4|501.4|505.22|501.22|26
1615093370000|2021-03-07 05:02:50|507.21|503.21|507.24|503.24|507.24|503.24|507.2|503.2|11
1615082320000|2021-03-07 01:58:40|505.27|501.27|505.13|501.13|505.31|501.31|505.11|501.11|28
1615093380000|2021-03-07 05:03:00|507.22|503.22|507.27|503.27|507.3|503.3|507.2|503.2|20
1615082330000|2021-03-07 01:58:50|505.12|501.12|505.01|501.01|505.21|501.21|505.01|501.01|24
1615093390000|2021-03-07 05:03:10|507.28|503.28|507.21|503.21|507.3|503.3|507.2|503.2|17
1615082340000|2021-03-07 01:59:00|504.98|500.98|504.54|500.54|504.98|500.98|504.33|500.33|31
1615093400000|2021-03-07 05:03:20|507.22|503.22|507.2|503.2|507.22|503.22|507.17|503.17|13
1615082350000|2021-03-07 01:59:10|504.53|500.53|504.72|500.72|504.76|500.76|504.46|500.46|32
1615093410000|2021-03-07 05:03:30|507.19|503.19|507.17|503.17|507.22|503.22|507.17|503.17|9
1615082360000|2021-03-07 01:59:20|504.71|500.71|504.98|500.98|505.02|501.02|504.71|500.71|25
1615093420000|2021-03-07 05:03:40|507.16|503.16|507.26|503.26|507.28|503.28|507.16|503.16|17
1615082370000|2021-03-07 01:59:30|504.96|500.96|504.99|500.99|505.04|501.04|504.71|500.71|28
1615093430000|2021-03-07 05:03:50|507.25|503.25|507.25|503.25|507.28|503.28|507.25|503.25|10
1615082380000|2021-03-07 01:59:40|505.04|501.04|504.97|500.97|505.08|501.08|504.97|500.97|24
1615093440000|2021-03-07 05:04:00|507.26|503.26|507.24|503.24|507.27|503.27|507.23|503.23|6
1615082390000|2021-03-07 01:59:50|504.95|500.95|505.21|501.21|505.38|501.38|504.94|500.94|26
1615093450000|2021-03-07 05:04:10|507.22|503.22|507.2|503.2|507.22|503.22|507.18|503.18|11
1615082400000|2021-03-07 02:00:00|505.26|501.26|505.51|501.51|505.53|501.53|505.24|501.24|28
1615093460000|2021-03-07 05:04:20|507.19|503.19|507.21|503.21|507.22|503.22|507.19|503.19|7
1615082410000|2021-03-07 02:00:10|505.52|501.52|506.11|502.11|506.12|502.12|505.52|501.52|28
1615093470000|2021-03-07 05:04:30|507.22|503.22|507.24|503.24|507.26|503.26|507.19|503.19|9
1615082420000|2021-03-07 02:00:20|506.24|502.24|506.27|502.27|506.36|502.36|506.1|502.1|24
1615093480000|2021-03-07 05:04:40|507.23|503.23|507.19|503.19|507.24|503.24|507.19|503.19|12
1615082430000|2021-03-07 02:00:30|506.16|502.16|506.14|502.14|506.35|502.35|506.11|502.11|25
1615093490000|2021-03-07 05:04:50|507.21|503.21|507.12|503.12|507.25|503.25|507.06|503.06|12
1615082440000|2021-03-07 02:00:40|506.15|502.15|505.98|501.98|506.15|502.15|505.89|501.89|29
1615093500000|2021-03-07 05:05:00|507.14|503.14|507.14|503.14|507.16|503.16|507.13|503.13|14
1615082450000|2021-03-07 02:00:50|506.08|502.08|506.13|502.13|506.21|502.21|505.55|501.55|29
1615093510000|2021-03-07 05:05:10|507.13|503.13|506.81|502.81|507.15|503.15|506.8|502.8|19
1615082460000|2021-03-07 02:01:00|506.14|502.14|506.17|502.17|506.17|502.17|506.02|502.02|20
1615082470000|2021-03-07 02:01:10|506.16|502.16|505.99|501.99|506.17|502.17|505.69|501.69|27
1615093520000|2021-03-07 05:05:20|506.77|502.77|506.79|502.79|506.8|502.8|506.76|502.76|13
1615082480000|2021-03-07 02:01:20|505.97|501.97|505.68|501.68|506.01|502.01|505.68|501.68|18
1615093530000|2021-03-07 05:05:30|506.78|502.78|506.88|502.88|506.9|502.9|506.76|502.76|9
1615093540000|2021-03-07 05:05:40|506.87|502.87|506.63|502.63|506.9|502.9|506.63|502.63|19
1615093550000|2021-03-07 05:05:50|506.62|502.62|506.57|502.57|506.62|502.62|506.56|502.56|5
1615082490000|2021-03-07 02:01:30|505.67|501.67|505.62|501.62|505.68|501.68|505.41|501.41|28
1615093560000|2021-03-07 05:06:00|506.58|502.58|506.57|502.57|506.6|502.6|506.49|502.49|17
1615093570000|2021-03-07 05:06:10|506.58|502.58|506.53|502.53|506.7|502.7|506.48|502.48|26
1615082500000|2021-03-07 02:01:40|505.63|501.63|505.62|501.62|505.65|501.65|505.54|501.54|23
1615093580000|2021-03-07 05:06:20|506.54|502.54|506.51|502.51|506.54|502.54|506.49|502.49|23
1615093590000|2021-03-07 05:06:30|506.53|502.53|506.45|502.45|506.56|502.56|506.43|502.43|21
1615082510000|2021-03-07 02:01:50|505.6|501.6|505.68|501.68|505.77|501.77|505.55|501.55|31
1615093600000|2021-03-07 05:06:40|506.47|502.47|506.23|502.23|506.48|502.48|506.11|502.11|30
1615093610000|2021-03-07 05:06:50|506.29|502.29|506.23|502.23|506.37|502.37|506.19|502.19|25
1615082520000|2021-03-07 02:02:00|505.62|501.62|505.8|501.8|505.8|501.8|505.57|501.57|30
1615093620000|2021-03-07 05:07:00|506.22|502.22|506.21|502.21|506.29|502.29|506.19|502.19|24
1615093630000|2021-03-07 05:07:10|506.2|502.2|506.14|502.14|506.21|502.21|506.13|502.13|8
1615082530000|2021-03-07 02:02:10|505.82|501.82|505.87|501.87|505.91|501.91|505.71|501.71|32
1615093640000|2021-03-07 05:07:20|506.13|502.13|506.22|502.22|506.22|502.22|506.12|502.12|12
1615082540000|2021-03-07 02:02:20|505.83|501.83|505.91|501.91|506.2|502.2|505.81|501.81|31
1615093650000|2021-03-07 05:07:30|506.19|502.19|506.16|502.16|506.26|502.26|506.07|502.07|29
1615093660000|2021-03-07 05:07:40|506.17|502.17|506.38|502.38|506.51|502.51|506.17|502.17|18
1615082550000|2021-03-07 02:02:30|505.94|501.94|505.81|501.81|506.05|502.05|505.55|501.55|23
1615093670000|2021-03-07 05:07:50|506.36|502.36|506.3|502.3|506.37|502.37|506.3|502.3|17
1615082560000|2021-03-07 02:02:40|505.86|501.86|505.59|501.59|505.86|501.86|505.53|501.53|28
1615093680000|2021-03-07 05:08:00|506.32|502.32|506.38|502.38|506.41|502.41|506.32|502.32|29
1615082570000|2021-03-07 02:02:50|505.6|501.6|505.51|501.51|505.68|501.68|505.51|501.51|26
1615093690000|2021-03-07 05:08:10|506.39|502.39|506.28|502.28|506.41|502.41|506.26|502.26|26
1615093700000|2021-03-07 05:08:20|506.26|502.26|506.29|502.29|506.3|502.3|506.26|502.26|16
1615082580000|2021-03-07 02:03:00|505.48|501.48|505.43|501.43|505.58|501.58|505.18|501.18|29
1615093710000|2021-03-07 05:08:30|506.28|502.28|506.28|502.28|506.33|502.33|506.28|502.28|26
1615093720000|2021-03-07 05:08:40|506.29|502.29|506.26|502.26|506.3|502.3|506.21|502.21|20
1615082590000|2021-03-07 02:03:10|505.42|501.42|505.8|501.8|505.82|501.82|505.42|501.42|31
1615093730000|2021-03-07 05:08:50|506.25|502.25|506.27|502.27|506.28|502.28|506.2|502.2|25
1615082600000|2021-03-07 02:03:20|505.78|501.78|505.81|501.81|505.87|501.87|505.75|501.75|25
1615093740000|2021-03-07 05:09:00|506.28|502.28|506.33|502.33|506.5|502.5|506.26|502.26|17
1615082610000|2021-03-07 02:03:30|505.72|501.72|505.77|501.77|505.87|501.87|505.71|501.71|21
1615093750000|2021-03-07 05:09:10|506.3|502.3|506.3|502.3|506.33|502.33|506.26|502.26|19
1615082620000|2021-03-07 02:03:40|505.76|501.76|505.87|501.87|505.87|501.87|505.73|501.73|23
1615093760000|2021-03-07 05:09:20|506.31|502.31|506.31|502.31|506.33|502.33|506.29|502.29|17
1615082630000|2021-03-07 02:03:50|505.8|501.8|505.75|501.75|505.88|501.88|505.64|501.64|19
1615093770000|2021-03-07 05:09:30|506.3|502.3|506.33|502.33|506.33|502.33|506.29|502.29|17
1615082640000|2021-03-07 02:04:00|505.76|501.76|505.79|501.79|505.8|501.8|505.74|501.74|16
1615093780000|2021-03-07 05:09:40|506.31|502.31|506.4|502.4|506.5|502.5|506.31|502.31|23
1615082650000|2021-03-07 02:04:10|505.8|501.8|505.81|501.81|505.84|501.84|505.8|501.8|11
1615093790000|2021-03-07 05:09:50|506.39|502.39|506.41|502.41|506.56|502.56|506.38|502.38|12
1615082660000|2021-03-07 02:04:20|505.82|501.82|505.74|501.74|505.83|501.83|505.73|501.73|17
1615082670000|2021-03-07 02:04:30|505.75|501.75|505.72|501.72|506|502|505.72|501.72|19
1615082680000|2021-03-07 02:04:40|505.71|501.71|505.72|501.72|505.77|501.77|505.68|501.68|16
1615093800000|2021-03-07 05:10:00|506.43|502.43|506.55|502.55|506.57|502.57|506.43|502.43|15
1615082690000|2021-03-07 02:04:50|505.71|501.71|505.78|501.78|505.88|501.88|505.69|501.69|19
1615093810000|2021-03-07 05:10:10|506.54|502.54|506.56|502.56|506.57|502.57|506.49|502.49|16
1615082700000|2021-03-07 02:05:00|505.77|501.77|505.93|501.93|506|502|505.73|501.73|18
1615093820000|2021-03-07 05:10:20|506.55|502.55|506.53|502.53|506.59|502.59|506.52|502.52|18
1615082710000|2021-03-07 02:05:10|505.95|501.95|506.01|502.01|506.06|502.06|505.9|501.9|23
1615093830000|2021-03-07 05:10:30|506.52|502.52|506.64|502.64|506.73|502.73|506.51|502.51|17
1615093840000|2021-03-07 05:10:40|506.65|502.65|506.76|502.76|506.89|502.89|506.61|502.61|19
1615082720000|2021-03-07 02:05:20|506.02|502.02|505.83|501.83|506.14|502.14|505.83|501.83|20
1615093850000|2021-03-07 05:10:50|506.75|502.75|506.74|502.74|506.79|502.79|506.72|502.72|23
1615082730000|2021-03-07 02:05:30|505.84|501.84|505.88|501.88|505.89|501.89|505.83|501.83|15
1615093860000|2021-03-07 05:11:00|506.77|502.77|506.77|502.77|506.79|502.79|506.74|502.74|15
1615082740000|2021-03-07 02:05:40|505.87|501.87|505.82|501.82|505.88|501.88|505.81|501.81|12
1615093870000|2021-03-07 05:11:10|506.79|502.79|506.62|502.62|506.79|502.79|506.61|502.61|18
1615082750000|2021-03-07 02:05:50|505.83|501.83|505.84|501.84|505.97|501.97|505.79|501.79|17
1615093880000|2021-03-07 05:11:20|506.61|502.61|506.67|502.67|506.67|502.67|506.61|502.61|11
1615082760000|2021-03-07 02:06:00|505.82|501.82|505.79|501.79|505.82|501.82|505.79|501.79|6
1615093890000|2021-03-07 05:11:30|506.68|502.68|506.68|502.68|506.68|502.68|506.67|502.67|7
1615093900000|2021-03-07 05:11:40|506.67|502.67|506.67|502.67|506.68|502.68|506.67|502.67|3
1615082770000|2021-03-07 02:06:10|505.8|501.8|505.8|501.8|505.8|501.8|505.8|501.8|1
1615093910000|2021-03-07 05:11:50|506.66|502.66|506.67|502.67|506.79|502.79|506.66|502.66|11
1615082780000|2021-03-07 02:06:20|505.81|501.81|505.96|501.96|505.99|501.99|505.81|501.81|5
1615093920000|2021-03-07 05:12:00|506.68|502.68|506.67|502.67|506.7|502.7|506.66|502.66|9
1615082790000|2021-03-07 02:06:30|505.95|501.95|505.86|501.86|505.96|501.96|505.81|501.81|23
1615093930000|2021-03-07 05:12:10|506.68|502.68|506.48|502.48|506.7|502.7|506.48|502.48|12
1615093940000|2021-03-07 05:12:20|506.42|502.42|506.5|502.5|506.5|502.5|506.42|502.42|13
1615082800000|2021-03-07 02:06:40|505.85|501.85|505.75|501.75|505.86|501.86|505.72|501.72|17
1615093950000|2021-03-07 05:12:30|506.49|502.49|506.68|502.68|506.68|502.68|506.44|502.44|17
1615082810000|2021-03-07 02:06:50|505.74|501.74|505.89|501.89|505.9|501.9|505.73|501.73|9
1615093960000|2021-03-07 05:12:40|506.7|502.7|506.77|502.77|506.79|502.79|506.67|502.67|19
1615093970000|2021-03-07 05:12:50|506.78|502.78|506.58|502.58|506.78|502.78|506.58|502.58|16
1615082820000|2021-03-07 02:07:00|505.9|501.9|505.87|501.87|505.95|501.95|505.86|501.86|19
1615093980000|2021-03-07 05:13:00|506.59|502.59|506.54|502.54|506.62|502.62|506.53|502.53|12
1615093990000|2021-03-07 05:13:10|506.56|502.56|506.58|502.58|506.58|502.58|506.56|502.56|2
1615082830000|2021-03-07 02:07:10|505.88|501.88|505.77|501.77|505.88|501.88|505.77|501.77|11
1615094000000|2021-03-07 05:13:20|506.57|502.57|506.55|502.55|506.58|502.58|506.54|502.54|8
1615082840000|2021-03-07 02:07:20|505.78|501.78|505.9|501.9|505.94|501.94|505.78|501.78|22
1615094010000|2021-03-07 05:13:30|506.54|502.54|506.56|502.56|506.56|502.56|506.54|502.54|5
1615082850000|2021-03-07 02:07:30|505.88|501.88|505.95|501.95|506.01|502.01|505.87|501.87|7
1615082860000|2021-03-07 02:07:40|505.99|501.99|505.97|501.97|506.04|502.04|505.96|501.96|21
1615094020000|2021-03-07 05:13:40|506.58|502.58|506.6|502.6|506.61|502.61|506.58|502.58|4
1615082870000|2021-03-07 02:07:50|505.96|501.96|506.11|502.11|506.19|502.19|505.96|501.96|28
1615094040000|2021-03-07 05:14:00|506.56|502.56|506.51|502.51|506.56|502.56|506.48|502.48|10
1615082880000|2021-03-07 02:08:00|506.1|502.1|505.98|501.98|506.1|502.1|505.86|501.86|23
1615094050000|2021-03-07 05:14:10|506.5|502.5|506.5|502.5|506.51|502.51|506.49|502.49|4
1615082890000|2021-03-07 02:08:10|505.99|501.99|506.07|502.07|506.18|502.18|505.99|501.99|20
1615094060000|2021-03-07 05:14:20|506.51|502.51|506.55|502.55|506.57|502.57|506.51|502.51|8
1615094070000|2021-03-07 05:14:30|506.54|502.54|506.49|502.49|506.54|502.54|506.49|502.49|4
1615082900000|2021-03-07 02:08:20|506.09|502.09|506.14|502.14|506.16|502.16|506.08|502.08|16
1615094080000|2021-03-07 05:14:40|506.48|502.48|506.46|502.46|506.48|502.48|506.46|502.46|3
1615094090000|2021-03-07 05:14:50|506.45|502.45|506.45|502.45|506.47|502.47|506.45|502.45|5
1615082910000|2021-03-07 02:08:30|506.15|502.15|506.18|502.18|506.19|502.19|506.15|502.15|9
1615094100000|2021-03-07 05:15:00|506.48|502.48|506.52|502.52|506.53|502.53|506.48|502.48|9
1615094110000|2021-03-07 05:15:10|506.53|502.53|506.52|502.52|506.53|502.53|506.52|502.52|4
1615082920000|2021-03-07 02:08:40|506.17|502.17|505.98|501.98|506.19|502.19|505.97|501.97|20
1615094120000|2021-03-07 05:15:20|506.5|502.5|506.45|502.45|506.5|502.5|506.45|502.45|6
1615082930000|2021-03-07 02:08:50|506|502|506.2|502.2|506.26|502.26|506|502|17
1615094130000|2021-03-07 05:15:30|506.46|502.46|506.46|502.46|506.48|502.48|506.45|502.45|5
1615082940000|2021-03-07 02:09:00|506.19|502.19|506.15|502.15|506.24|502.24|506.14|502.14|19
1615094140000|2021-03-07 05:15:40|506.5|502.5|506.47|502.47|506.52|502.52|506.47|502.47|8
1615082950000|2021-03-07 02:09:10|506.14|502.14|505.99|501.99|506.15|502.15|505.99|501.99|11
1615094150000|2021-03-07 05:15:50|506.46|502.46|506.48|502.48|506.48|502.48|506.46|502.46|4
1615082960000|2021-03-07 02:09:20|505.98|501.98|505.98|501.98|506|502|505.98|501.98|10
1615094160000|2021-03-07 05:16:00|506.49|502.49|506.8|502.8|506.86|502.86|506.49|502.49|18
1615082970000|2021-03-07 02:09:30|506.01|502.01|505.95|501.95|506.01|502.01|505.92|501.92|17
1615094170000|2021-03-07 05:16:10|506.81|502.81|506.8|502.8|506.81|502.81|506.8|502.8|2
1615082980000|2021-03-07 02:09:40|505.94|501.94|505.88|501.88|506.01|502.01|505.88|501.88|24
1615094180000|2021-03-07 05:16:20|506.81|502.81|506.81|502.81|506.85|502.85|506.8|502.8|9
1615082990000|2021-03-07 02:09:50|505.85|501.85|505.94|501.94|505.94|501.94|505.85|501.85|22
1615094190000|2021-03-07 05:16:30|506.8|502.8|506.79|502.79|506.81|502.81|506.76|502.76|12
1615094200000|2021-03-07 05:16:40|506.85|502.85|506.83|502.83|506.85|502.85|506.82|502.82|5
1615083000000|2021-03-07 02:10:00|505.95|501.95|506.01|502.01|506.04|502.04|505.94|501.94|15
1615094210000|2021-03-07 05:16:50|506.82|502.82|506.82|502.82|506.82|502.82|506.82|502.82|1
1615083010000|2021-03-07 02:10:10|506.05|502.05|506.07|502.07|506.19|502.19|506.03|502.03|17
1615094220000|2021-03-07 05:17:00|506.81|502.81|506.79|502.79|506.85|502.85|506.79|502.79|13
1615083020000|2021-03-07 02:10:20|506.09|502.09|506.08|502.08|506.15|502.15|506.08|502.08|13
1615094240000|2021-03-07 05:17:20|506.78|502.78|506.76|502.76|506.8|502.8|506.73|502.73|12
1615083030000|2021-03-07 02:10:30|506.07|502.07|506.4|502.4|506.47|502.47|506.05|502.05|22
1615094250000|2021-03-07 05:17:30|506.78|502.78|506.78|502.78|506.78|502.78|506.77|502.77|5
1615083040000|2021-03-07 02:10:40|506.41|502.41|506.45|502.45|506.45|502.45|506.36|502.36|20
1615094260000|2021-03-07 05:17:40|506.77|502.77|506.83|502.83|506.97|502.97|506.77|502.77|9
1615083050000|2021-03-07 02:10:50|506.46|502.46|506.53|502.53|506.62|502.62|506.44|502.44|26
1615094270000|2021-03-07 05:17:50|506.81|502.81|506.81|502.81|506.83|502.83|506.81|502.81|5
1615083060000|2021-03-07 02:11:00|506.52|502.52|506.66|502.66|506.68|502.68|506.47|502.47|19
1615094280000|2021-03-07 05:18:00|506.82|502.82|506.82|502.82|506.82|502.82|506.81|502.81|7
1615083070000|2021-03-07 02:11:10|506.67|502.67|506.73|502.73|506.74|502.74|506.67|502.67|22
1615094290000|2021-03-07 05:18:10|506.81|502.81|506.82|502.82|506.82|502.82|506.8|502.8|9
1615083080000|2021-03-07 02:11:20|506.75|502.75|506.96|502.96|507.02|503.02|506.75|502.75|25
1615094300000|2021-03-07 05:18:20|506.81|502.81|506.83|502.83|506.83|502.83|506.81|502.81|5
1615083090000|2021-03-07 02:11:30|506.93|502.93|507.05|503.05|507.05|503.05|506.93|502.93|23
1615094310000|2021-03-07 05:18:30|506.88|502.88|506.84|502.84|506.89|502.89|506.81|502.81|17
1615083100000|2021-03-07 02:11:40|507.06|503.06|507.08|503.08|507.1|503.1|507.06|503.06|12
1615094320000|2021-03-07 05:18:40|506.83|502.83|506.84|502.84|506.86|502.86|506.83|502.83|6
1615083110000|2021-03-07 02:11:50|507.09|503.09|507.09|503.09|507.12|503.12|507.09|503.09|5
1615094330000|2021-03-07 05:18:50|506.83|502.83|506.87|502.87|506.88|502.88|506.83|502.83|10
1615083120000|2021-03-07 02:12:00|507.08|503.08|506.95|502.95|507.08|503.08|506.95|502.95|18
1615094340000|2021-03-07 05:19:00|506.9|502.9|506.82|502.82|506.9|502.9|506.81|502.81|12
1615083130000|2021-03-07 02:12:10|506.94|502.94|506.97|502.97|506.99|502.99|506.92|502.92|15
1615094350000|2021-03-07 05:19:10|506.84|502.84|506.88|502.88|506.88|502.88|506.82|502.82|9
1615083140000|2021-03-07 02:12:20|506.96|502.96|506.95|502.95|506.97|502.97|506.93|502.93|14
1615094360000|2021-03-07 05:19:20|506.87|502.87|506.88|502.88|506.9|502.9|506.87|502.87|8
1615083150000|2021-03-07 02:12:30|506.94|502.94|506.77|502.77|506.94|502.94|506.77|502.77|9
1615083160000|2021-03-07 02:12:40|506.74|502.74|506.74|502.74|506.74|502.74|506.74|502.74|1
1615094370000|2021-03-07 05:19:30|507.03|503.03|506.96|502.96|507.04|503.04|506.94|502.94|12
1615083170000|2021-03-07 02:12:50|506.75|502.75|506.85|502.85|506.85|502.85|506.74|502.74|6
1615094380000|2021-03-07 05:19:40|506.95|502.95|507|503|507.03|503.03|506.94|502.94|16
1615083180000|2021-03-07 02:13:00|506.87|502.87|506.89|502.89|506.91|502.91|506.79|502.79|20
1615094390000|2021-03-07 05:19:50|507.01|503.01|506.87|502.87|507.02|503.02|506.87|502.87|18
1615083190000|2021-03-07 02:13:10|506.91|502.91|506.89|502.89|506.94|502.94|506.84|502.84|20
1615083200000|2021-03-07 02:13:20|506.91|502.91|507.05|503.05|507.06|503.06|506.9|502.9|15
1615094400000|2021-03-07 05:20:00|506.88|502.88|506.91|502.91|506.93|502.93|506.88|502.88|19
1615083210000|2021-03-07 02:13:30|507.02|503.02|507.04|503.04|507.05|503.05|507|503|26
1615094410000|2021-03-07 05:20:10|506.92|502.92|506.99|502.99|507.09|503.09|506.91|502.91|21
1615083220000|2021-03-07 02:13:40|507.06|503.06|507|503|507.06|503.06|507|503|30
1615094420000|2021-03-07 05:20:20|507.02|503.02|507.05|503.05|507.09|503.09|507.02|503.02|21
1615083230000|2021-03-07 02:13:50|507.02|503.02|506.96|502.96|507.04|503.04|506.95|502.95|22
1615094430000|2021-03-07 05:20:30|507.06|503.06|507.05|503.05|507.07|503.07|507.04|503.04|9
1615083240000|2021-03-07 02:14:00|506.94|502.94|506.96|502.96|506.99|502.99|506.93|502.93|12
1615094440000|2021-03-07 05:20:40|507.04|503.04|507|503|507.05|503.05|506.98|502.98|11
1615083250000|2021-03-07 02:14:10|506.92|502.92|506.93|502.93|506.96|502.96|506.89|502.89|18
1615083260000|2021-03-07 02:14:20|506.94|502.94|506.94|502.94|506.95|502.95|506.92|502.92|19
1615094450000|2021-03-07 05:20:50|507.01|503.01|507|503|507.01|503.01|507|503|12
1615083270000|2021-03-07 02:14:30|506.92|502.92|506.99|502.99|507.07|503.07|506.92|502.92|30
1615094460000|2021-03-07 05:21:00|506.98|502.98|507.38|503.38|507.44|503.44|506.98|502.98|23
1615083280000|2021-03-07 02:14:40|507.01|503.01|506.99|502.99|507.05|503.05|506.99|502.99|12
1615094470000|2021-03-07 05:21:10|507.36|503.36|507.31|503.31|507.43|503.43|507.29|503.29|27
1615083290000|2021-03-07 02:14:50|506.98|502.98|506.92|502.92|506.98|502.98|506.92|502.92|8
1615094480000|2021-03-07 05:21:20|507.3|503.3|507.45|503.45|507.53|503.53|507.29|503.29|25
1615094490000|2021-03-07 05:21:30|507.43|503.43|507.39|503.39|507.5|503.5|507.38|503.38|24
1615094500000|2021-03-07 05:21:40|507.37|503.37|507.44|503.44|507.44|503.44|507.35|503.35|13
1615083300000|2021-03-07 02:15:00|506.91|502.91|507.01|503.01|507.13|503.13|506.91|502.91|19
1615094510000|2021-03-07 05:21:50|507.43|503.43|507.49|503.49|507.49|503.49|507.42|503.42|10
1615094520000|2021-03-07 05:22:00|507.55|503.55|507.49|503.49|507.55|503.55|507.4|503.4|20
1615083310000|2021-03-07 02:15:10|507|503|507|503|507.03|503.03|506.98|502.98|19
1615094530000|2021-03-07 05:22:10|507.44|503.44|507.42|503.42|507.48|503.48|507.38|503.38|24
1615083320000|2021-03-07 02:15:20|507.02|503.02|507|503|507.02|503.02|506.99|502.99|8
1615094540000|2021-03-07 05:22:20|507.41|503.41|507.31|503.31|507.43|503.43|507.31|503.31|10
1615083330000|2021-03-07 02:15:30|507.01|503.01|507.03|503.03|507.04|503.04|507|503|8
1615094550000|2021-03-07 05:22:30|507.32|503.32|507.31|503.31|507.32|503.32|507.31|503.31|6
1615083340000|2021-03-07 02:15:40|507.02|503.02|507.03|503.03|507.03|503.03|506.98|502.98|13
1615094560000|2021-03-07 05:22:40|507.32|503.32|507.32|503.32|507.32|503.32|507.31|503.31|9
1615083350000|2021-03-07 02:15:50|507.04|503.04|507.13|503.13|507.18|503.18|507.04|503.04|26
1615094570000|2021-03-07 05:22:50|507.31|503.31|507.3|503.3|507.32|503.32|507.27|503.27|10
1615083360000|2021-03-07 02:16:00|507.18|503.18|507.17|503.17|507.23|503.23|507.17|503.17|8
1615094580000|2021-03-07 05:23:00|507.29|503.29|507.29|503.29|507.31|503.31|507.28|503.28|13
1615083370000|2021-03-07 02:16:10|507.19|503.19|507.28|503.28|507.29|503.29|507.13|503.13|18
1615094590000|2021-03-07 05:23:10|507.28|503.28|507.3|503.3|507.3|503.3|507.28|503.28|2
1615083380000|2021-03-07 02:16:20|507.3|503.3|507.36|503.36|507.36|503.36|507.28|503.28|15
1615094600000|2021-03-07 05:23:20|507.29|503.29|507.29|503.29|507.29|503.29|507.28|503.28|3
1615083390000|2021-03-07 02:16:30|507.35|503.35|507.43|503.43|507.45|503.45|507.35|503.35|14
1615094610000|2021-03-07 05:23:30|507.3|503.3|507.33|503.33|507.36|503.36|507.3|503.3|6
1615083400000|2021-03-07 02:16:40|507.45|503.45|507.41|503.41|507.46|503.46|507.39|503.39|25
1615094620000|2021-03-07 05:23:40|507.32|503.32|507.33|503.33|507.33|503.33|507.3|503.3|5
1615083410000|2021-03-07 02:16:50|507.43|503.43|507.49|503.49|507.54|503.54|507.41|503.41|24
1615094640000|2021-03-07 05:24:00|507.32|503.32|507.2|503.2|507.33|503.33|507.2|503.2|9
1615083420000|2021-03-07 02:17:00|507.5|503.5|507.58|503.58|507.61|503.61|507.47|503.47|25
1615083430000|2021-03-07 02:17:10|507.59|503.59|507.69|503.69|507.69|503.69|507.59|503.59|16
1615094660000|2021-03-07 05:24:20|507.22|503.22|507.22|503.22|507.22|503.22|507.22|503.22|1
1615083440000|2021-03-07 02:17:20|507.68|503.68|507.79|503.79|507.79|503.79|507.67|503.67|8
1615094670000|2021-03-07 05:24:30|507.23|503.23|507.23|503.23|507.23|503.23|507.22|503.22|7
1615083450000|2021-03-07 02:17:30|507.8|503.8|507.71|503.71|507.86|503.86|507.7|503.7|12
1615094680000|2021-03-07 05:24:40|507.22|503.22|507.22|503.22|507.23|503.23|507.22|503.22|5
1615083460000|2021-03-07 02:17:40|507.69|503.69|507.64|503.64|507.76|503.76|507.61|503.61|27
1615094690000|2021-03-07 05:24:50|507.23|503.23|507.24|503.24|507.25|503.25|507.23|503.23|3
1615083470000|2021-03-07 02:17:50|507.65|503.65|507.74|503.74|507.77|503.77|507.64|503.64|20
1615094700000|2021-03-07 05:25:00|507.23|503.23|507.29|503.29|507.3|503.3|507.23|503.23|9
1615083480000|2021-03-07 02:18:00|507.75|503.75|507.85|503.85|507.85|503.85|507.73|503.73|21
1615094710000|2021-03-07 05:25:10|507.28|503.28|507.27|503.27|507.3|503.3|507.25|503.25|12
1615083490000|2021-03-07 02:18:10|507.84|503.84|507.91|503.91|507.94|503.94|507.83|503.83|21
1615094720000|2021-03-07 05:25:20|507.26|503.26|507.26|503.26|507.26|503.26|507.26|503.26|1
1615083500000|2021-03-07 02:18:20|507.9|503.9|507.95|503.95|507.97|503.97|507.9|503.9|12
1615094730000|2021-03-07 05:25:30|507.27|503.27|507.27|503.27|507.27|503.27|507.27|503.27|1
1615083510000|2021-03-07 02:18:30|507.93|503.93|507.8|503.8|507.93|503.93|507.78|503.78|16
1615094740000|2021-03-07 05:25:40|507.28|503.28|507.31|503.31|507.31|503.31|507.28|503.28|3
1615083520000|2021-03-07 02:18:40|507.79|503.79|507.8|503.8|507.83|503.83|507.77|503.77|22
1615094750000|2021-03-07 05:25:50|507.3|503.3|507.27|503.27|507.31|503.31|507.27|503.27|11
1615083530000|2021-03-07 02:18:50|507.79|503.79|507.6|503.6|507.79|503.79|507.6|503.6|22
1615094760000|2021-03-07 05:26:00|507.26|503.26|507.1|503.1|507.31|503.31|507.1|503.1|19
1615083540000|2021-03-07 02:19:00|507.56|503.56|507.4|503.4|507.56|503.56|507.33|503.33|24
1615094770000|2021-03-07 05:26:10|507.12|503.12|507.03|503.03|507.12|503.12|506.96|502.96|21
1615083550000|2021-03-07 02:19:10|507.41|503.41|507.41|503.41|507.43|503.43|507.4|503.4|16
1615094780000|2021-03-07 05:26:20|507.04|503.04|507.22|503.22|507.22|503.22|507.04|503.04|19
1615083560000|2021-03-07 02:19:20|507.43|503.43|507.5|503.5|507.63|503.63|507.41|503.41|22
1615094790000|2021-03-07 05:26:30|507.24|503.24|507.18|503.18|507.25|503.25|507.18|503.18|12
1615083570000|2021-03-07 02:19:30|507.49|503.49|507.38|503.38|507.49|503.49|507.33|503.33|19
1615094800000|2021-03-07 05:26:40|507.19|503.19|507.13|503.13|507.22|503.22|507.12|503.12|20
1615083580000|2021-03-07 02:19:40|507.39|503.39|507.44|503.44|507.46|503.46|507.36|503.36|17
1615094810000|2021-03-07 05:26:50|507.14|503.14|507.09|503.09|507.14|503.14|507.08|503.08|6
1615083590000|2021-03-07 02:19:50|507.46|503.46|507.53|503.53|507.56|503.56|507.46|503.46|12
1615094820000|2021-03-07 05:27:00|507.08|503.08|507.09|503.09|507.09|503.09|507.08|503.08|4
1615083600000|2021-03-07 02:20:00|507.51|503.51|507.47|503.47|507.52|503.52|507.46|503.46|16
1615094830000|2021-03-07 05:27:10|507.1|503.1|507.09|503.09|507.11|503.11|507.08|503.08|8
1615083610000|2021-03-07 02:20:10|507.51|503.51|507.56|503.56|507.58|503.58|507.5|503.5|12
1615094850000|2021-03-07 05:27:30|507.05|503.05|506.81|502.81|507.05|503.05|506.76|502.76|16
1615083620000|2021-03-07 02:20:20|507.55|503.55|507.66|503.66|507.67|503.67|507.54|503.54|16
1615094860000|2021-03-07 05:27:40|506.8|502.8|506.71|502.71|506.81|502.81|506.71|502.71|21
1615083630000|2021-03-07 02:20:30|507.65|503.65|507.69|503.69|507.69|503.69|507.61|503.61|27
1615094870000|2021-03-07 05:27:50|506.7|502.7|506.68|502.68|506.71|502.71|506.68|502.68|7
1615083640000|2021-03-07 02:20:40|507.68|503.68|507.69|503.69|507.69|503.69|507.63|503.63|22
1615094880000|2021-03-07 05:28:00|506.69|502.69|506.69|502.69|506.69|502.69|506.68|502.68|5
1615083650000|2021-03-07 02:20:50|507.71|503.71|507.85|503.85|507.85|503.85|507.68|503.68|30
1615094890000|2021-03-07 05:28:10|506.68|502.68|506.69|502.69|506.7|502.7|506.68|502.68|8
1615083660000|2021-03-07 02:21:00|507.84|503.84|507.93|503.93|507.95|503.95|507.76|503.76|32
1615094900000|2021-03-07 05:28:20|506.7|502.7|506.66|502.66|506.71|502.71|506.59|502.59|12
1615083670000|2021-03-07 02:21:10|507.95|503.95|507.92|503.92|507.95|503.95|507.91|503.91|21
1615094910000|2021-03-07 05:28:30|506.59|502.59|506.58|502.58|506.59|502.59|506.54|502.54|7
1615083680000|2021-03-07 02:21:20|507.93|503.93|507.96|503.96|507.96|503.96|507.92|503.92|12
1615094920000|2021-03-07 05:28:40|506.59|502.59|506.57|502.57|506.59|502.59|506.57|502.57|7
1615083690000|2021-03-07 02:21:30|507.95|503.95|508.37|504.37|508.38|504.38|507.95|503.95|27
1615094930000|2021-03-07 05:28:50|506.58|502.58|506.47|502.47|506.91|502.91|506.45|502.45|18
1615083700000|2021-03-07 02:21:40|508.45|504.45|508.11|504.11|508.5|504.5|508.11|504.11|20
1615094940000|2021-03-07 05:29:00|506.5|502.5|506.48|502.48|506.52|502.52|506.46|502.46|14
1615083710000|2021-03-07 02:21:50|508.09|504.09|508.37|504.37|508.4|504.4|508.07|504.07|26
1615094950000|2021-03-07 05:29:10|506.46|502.46|506.48|502.48|506.49|502.49|506.44|502.44|10
1615083720000|2021-03-07 02:22:00|508.34|504.34|508.32|504.32|508.42|504.42|508.29|504.29|32
1615094960000|2021-03-07 05:29:20|506.5|502.5|506.72|502.72|506.72|502.72|506.5|502.5|15
1615083730000|2021-03-07 02:22:10|508.33|504.33|508.33|504.33|508.35|504.35|508.31|504.31|21
1615094970000|2021-03-07 05:29:30|506.67|502.67|506.79|502.79|506.79|502.79|506.67|502.67|27
1615083740000|2021-03-07 02:22:20|508.32|504.32|508.36|504.36|508.36|504.36|508.31|504.31|15
1615094980000|2021-03-07 05:29:40|506.81|502.81|506.82|502.82|506.87|502.87|506.8|502.8|21
1615083750000|2021-03-07 02:22:30|508.38|504.38|508.25|504.25|508.4|504.4|508.25|504.25|28
1615094990000|2021-03-07 05:29:50|506.86|502.86|506.87|502.87|506.88|502.88|506.81|502.81|13
1615083760000|2021-03-07 02:22:40|508.24|504.24|508.01|504.01|508.25|504.25|508.01|504.01|19
1615083770000|2021-03-07 02:22:50|508.02|504.02|507.96|503.96|508.03|504.03|507.94|503.94|15
1615095000000|2021-03-07 05:30:00|506.86|502.86|506.79|502.79|506.87|502.87|506.79|502.79|16
1615083780000|2021-03-07 02:23:00|507.94|503.94|507.86|503.86|507.95|503.95|507.81|503.81|12
1615095010000|2021-03-07 05:30:10|506.8|502.8|506.7|502.7|506.85|502.85|506.69|502.69|22
1615083790000|2021-03-07 02:23:10|507.87|503.87|508.29|504.29|508.3|504.3|507.87|503.87|29
1615095020000|2021-03-07 05:30:20|506.72|502.72|506.65|502.65|506.72|502.72|506.65|502.65|12
1615083800000|2021-03-07 02:23:20|508.3|504.3|508.55|504.55|508.55|504.55|508.3|504.3|20
1615095030000|2021-03-07 05:30:30|506.63|502.63|506.53|502.53|506.63|502.63|506.48|502.48|12
1615083810000|2021-03-07 02:23:30|508.44|504.44|508.49|504.49|508.49|504.49|508.2|504.2|23
1615083820000|2021-03-07 02:23:40|508.5|504.5|508.4|504.4|508.52|504.52|508.37|504.37|26
1615095040000|2021-03-07 05:30:40|506.54|502.54|506.63|502.63|506.63|502.63|506.53|502.53|7
1615083830000|2021-03-07 02:23:50|508.44|504.44|508.9|504.9|508.9|504.9|508.44|504.44|30
1615095050000|2021-03-07 05:30:50|506.62|502.62|506.75|502.75|506.81|502.81|506.56|502.56|28
1615083840000|2021-03-07 02:24:00|508.91|504.91|509.01|505.01|509.01|505.01|508.58|504.58|25
1615083850000|2021-03-07 02:24:10|509.02|505.02|508.91|504.91|509.03|505.03|508.81|504.81|26
1615083860000|2021-03-07 02:24:20|508.89|504.89|508.89|504.89|508.91|504.91|508.72|504.72|26
1615095060000|2021-03-07 05:31:00|506.73|502.73|506.66|502.66|506.75|502.75|506.59|502.59|24
1615083870000|2021-03-07 02:24:30|508.91|504.91|508.91|504.91|508.91|504.91|508.56|504.56|27
1615083880000|2021-03-07 02:24:40|508.93|504.93|509|505|509.02|505.02|508.93|504.93|23
1615095070000|2021-03-07 05:31:10|506.64|502.64|506.52|502.52|506.64|502.64|506.51|502.51|18
1615083890000|2021-03-07 02:24:50|508.98|504.98|509.03|505.03|509.03|505.03|508.9|504.9|32
1615083900000|2021-03-07 02:25:00|509.04|505.04|509.02|505.02|509.04|505.04|509.02|505.02|5
1615095080000|2021-03-07 05:31:20|506.51|502.51|506.48|502.48|506.52|502.52|506.47|502.47|17
1615083910000|2021-03-07 02:25:10|509.01|505.01|509.15|505.15|509.19|505.19|508.98|504.98|16
1615083920000|2021-03-07 02:25:20|509.16|505.16|509.14|505.14|509.17|505.17|509.14|505.14|18
1615095090000|2021-03-07 05:31:30|506.49|502.49|506.62|502.62|506.72|502.72|506.49|502.49|13
1615083930000|2021-03-07 02:25:30|509.15|505.15|509.28|505.28|509.3|505.3|509.14|505.14|20
1615083940000|2021-03-07 02:25:40|509.29|505.29|509.31|505.31|509.35|505.35|509.26|505.26|23
1615095100000|2021-03-07 05:31:40|506.63|502.63|506.76|502.76|506.76|502.76|506.63|502.63|14
1615083950000|2021-03-07 02:25:50|509.32|505.32|509.27|505.27|509.34|505.34|509.27|505.27|15
1615083960000|2021-03-07 02:26:00|509.28|505.28|509.32|505.32|509.38|505.38|509.28|505.28|20
1615095110000|2021-03-07 05:31:50|506.75|502.75|506.81|502.81|506.82|502.82|506.69|502.69|17
1615083970000|2021-03-07 02:26:10|509.34|505.34|509.33|505.33|509.35|505.35|509.29|505.29|21
1615083980000|2021-03-07 02:26:20|509.32|505.32|509.3|505.3|509.34|505.34|509.3|505.3|13
1615095120000|2021-03-07 05:32:00|506.8|502.8|506.63|502.63|506.81|502.81|506.61|502.61|25
1615083990000|2021-03-07 02:26:30|509.28|505.28|508.9|504.9|509.32|505.32|508.89|504.89|22
1615084000000|2021-03-07 02:26:40|508.91|504.91|509.14|505.14|509.2|505.2|508.89|504.89|30
1615095130000|2021-03-07 05:32:10|506.61|502.61|506.63|502.63|506.65|502.65|506.55|502.55|18
1615084010000|2021-03-07 02:26:50|509.13|505.13|509.31|505.31|509.36|505.36|509.08|505.08|32
1615084020000|2021-03-07 02:27:00|509.25|505.25|509.37|505.37|509.38|505.38|509.13|505.13|23
1615095140000|2021-03-07 05:32:20|506.62|502.62|506.65|502.65|506.71|502.71|506.62|502.62|12
1615084030000|2021-03-07 02:27:10|509.38|505.38|509.64|505.64|509.75|505.75|509.31|505.31|24
1615084040000|2021-03-07 02:27:20|509.62|505.62|509.86|505.86|509.9|505.9|509.62|505.62|21
1615095150000|2021-03-07 05:32:30|506.67|502.67|506.66|502.66|506.68|502.68|506.66|502.66|4
1615084050000|2021-03-07 02:27:30|509.87|505.87|509.9|505.9|509.9|505.9|509.87|505.87|4
1615084060000|2021-03-07 02:27:40|509.89|505.89|509.87|505.87|509.89|505.89|509.68|505.68|25
1615095160000|2021-03-07 05:32:40|506.65|502.65|506.52|502.52|506.65|502.65|506.52|502.52|7
1615084070000|2021-03-07 02:27:50|509.89|505.89|510.16|506.16|510.16|506.16|509.81|505.81|17
1615095170000|2021-03-07 05:32:50|506.51|502.51|506.57|502.57|506.57|502.57|506.42|502.42|10
1615084080000|2021-03-07 02:28:00|510.19|506.19|510.41|506.41|510.49|506.49|510.19|506.19|26
1615095180000|2021-03-07 05:33:00|506.56|502.56|506.62|502.62|506.68|502.68|506.56|502.56|25
1615084090000|2021-03-07 02:28:10|510.42|506.42|510.41|506.41|510.42|506.42|510.4|506.4|8
1615095190000|2021-03-07 05:33:10|506.63|502.63|506.64|502.64|506.7|502.7|506.62|502.62|21
1615084100000|2021-03-07 02:28:20|510.42|506.42|510.24|506.24|510.43|506.43|510.24|506.24|13
1615095200000|2021-03-07 05:33:20|506.65|502.65|506.62|502.62|506.67|502.67|506.62|502.62|18
1615084110000|2021-03-07 02:28:30|510.25|506.25|509.93|505.93|510.27|506.27|509.93|505.93|34
1615095210000|2021-03-07 05:33:30|506.63|502.63|506.64|502.64|506.64|502.64|506.59|502.59|20
1615084120000|2021-03-07 02:28:40|509.92|505.92|510.07|506.07|510.08|506.08|509.9|505.9|28
1615095220000|2021-03-07 05:33:40|506.63|502.63|506.64|502.64|506.69|502.69|506.63|502.63|19
1615084130000|2021-03-07 02:28:50|510.02|506.02|510.14|506.14|510.16|506.16|509.87|505.87|34
1615095230000|2021-03-07 05:33:50|506.63|502.63|506.59|502.59|506.63|502.63|506.56|502.56|9
1615084140000|2021-03-07 02:29:00|510.13|506.13|509.93|505.93|510.13|506.13|509.93|505.93|29
1615095240000|2021-03-07 05:34:00|506.51|502.51|506.52|502.52|506.52|502.52|506.5|502.5|7
1615084150000|2021-03-07 02:29:10|510.04|506.04|510.04|506.04|510.06|506.06|509.99|505.99|17
1615095250000|2021-03-07 05:34:10|506.78|502.78|506.52|502.52|506.78|502.78|506.51|502.51|16
1615084160000|2021-03-07 02:29:20|510.03|506.03|510.09|506.09|510.09|506.09|509.95|505.95|17
1615095260000|2021-03-07 05:34:20|506.51|502.51|506.51|502.51|506.51|502.51|506.5|502.5|3
1615084170000|2021-03-07 02:29:30|510.08|506.08|509.91|505.91|510.08|506.08|509.87|505.87|28
1615095270000|2021-03-07 05:34:30|506.5|502.5|506.51|502.51|506.51|502.51|506.5|502.5|6
1615084180000|2021-03-07 02:29:40|509.92|505.92|509.73|505.73|509.94|505.94|509.73|505.73|30
1615095280000|2021-03-07 05:34:40|506.5|502.5|506.51|502.51|506.54|502.54|506.5|502.5|7
1615084190000|2021-03-07 02:29:50|509.76|505.76|509.79|505.79|509.79|505.79|509.7|505.7|27
1615095290000|2021-03-07 05:34:50|506.5|502.5|506.51|502.51|506.55|502.55|506.5|502.5|11
1615084200000|2021-03-07 02:30:00|509.8|505.8|509.87|505.87|510.01|506.01|509.79|505.79|33
1615095300000|2021-03-07 05:35:00|506.5|502.5|506.36|502.36|506.52|502.52|506.35|502.35|15
1615084210000|2021-03-07 02:30:10|509.92|505.92|510|506|510.01|506.01|509.86|505.86|25
1615095310000|2021-03-07 05:35:10|506.35|502.35|506.35|502.35|506.37|502.37|506.34|502.34|6
1615084220000|2021-03-07 02:30:20|509.99|505.99|510.1|506.1|510.1|506.1|509.95|505.95|21
1615095320000|2021-03-07 05:35:20|506.36|502.36|506.36|502.36|506.39|502.39|506.35|502.35|9
1615084230000|2021-03-07 02:30:30|510.08|506.08|510.21|506.21|510.22|506.22|510.08|506.08|18
1615095330000|2021-03-07 05:35:30|506.37|502.37|506.29|502.29|506.37|502.37|506.28|502.28|16
1615084240000|2021-03-07 02:30:40|510.22|506.22|510.3|506.3|510.3|506.3|510.17|506.17|16
1615095340000|2021-03-07 05:35:40|506.3|502.3|506.37|502.37|506.51|502.51|506.3|502.3|14
1615084250000|2021-03-07 02:30:50|510.29|506.29|510.38|506.38|510.38|506.38|510.29|506.29|3
1615095350000|2021-03-07 05:35:50|506.38|502.38|506.02|502.02|506.38|502.38|506.02|502.02|15
1615084260000|2021-03-07 02:31:00|510.4|506.4|510.51|506.51|510.55|506.55|510.23|506.23|24
1615095360000|2021-03-07 05:36:00|506.01|502.01|506.02|502.02|506.03|502.03|506.01|502.01|21
1615084270000|2021-03-07 02:31:10|510.5|506.5|510.48|506.48|510.57|506.57|510.45|506.45|17
1615095370000|2021-03-07 05:36:10|506.03|502.03|505.85|501.85|506.03|502.03|505.85|501.85|20
1615084280000|2021-03-07 02:31:20|510.47|506.47|510.47|506.47|510.48|506.48|510.46|506.46|7
1615095380000|2021-03-07 05:36:20|505.83|501.83|505.69|501.69|505.87|501.87|505.69|501.69|24
1615084290000|2021-03-07 02:31:30|510.48|506.48|510.3|506.3|510.48|506.48|510.3|506.3|19
1615095390000|2021-03-07 05:36:30|505.7|501.7|505.64|501.64|505.83|501.83|505.64|501.64|15
1615095400000|2021-03-07 05:36:40|505.63|501.63|505.58|501.58|505.63|501.63|505.57|501.57|7
1615084300000|2021-03-07 02:31:40|510.31|506.31|510.26|506.26|510.32|506.32|510.25|506.25|19
1615095410000|2021-03-07 05:36:50|505.59|501.59|505.6|501.6|505.6|501.6|505.53|501.53|15
1615084310000|2021-03-07 02:31:50|510.27|506.27|510.25|506.25|510.29|506.29|510.24|506.24|12
1615095420000|2021-03-07 05:37:00|505.62|501.62|505.86|501.86|505.97|501.97|505.62|501.62|28
1615084320000|2021-03-07 02:32:00|510.26|506.26|510.21|506.21|510.27|506.27|510.08|506.08|20
1615095430000|2021-03-07 05:37:10|505.91|501.91|506.1|502.1|506.33|502.33|505.91|501.91|24
1615084330000|2021-03-07 02:32:10|510.22|506.22|510.24|506.24|510.25|506.25|510.22|506.22|5
1615095440000|2021-03-07 05:37:20|506.08|502.08|506.07|502.07|506.29|502.29|506.03|502.03|19
1615084340000|2021-03-07 02:32:20|510.25|506.25|510.23|506.23|510.26|506.26|510.19|506.19|11
1615095450000|2021-03-07 05:37:30|506.09|502.09|506.08|502.08|506.09|502.09|506.03|502.03|15
1615084350000|2021-03-07 02:32:30|510.18|506.18|510.26|506.26|510.27|506.27|510.16|506.16|22
1615095460000|2021-03-07 05:37:40|506.3|502.3|506.43|502.43|506.46|502.46|506.23|502.23|25
1615084360000|2021-03-07 02:32:40|510.27|506.27|510.27|506.27|510.28|506.28|510.24|506.24|21
1615095470000|2021-03-07 05:37:50|506.47|502.47|506.53|502.53|506.56|502.56|506.4|502.4|29
1615084370000|2021-03-07 02:32:50|510.25|506.25|510.44|506.44|510.48|506.48|510.25|506.25|20
1615095480000|2021-03-07 05:38:00|506.49|502.49|506.74|502.74|506.74|502.74|506.49|502.49|27
1615084380000|2021-03-07 02:33:00|510.37|506.37|510.75|506.75|510.75|506.75|510.31|506.31|31
1615095490000|2021-03-07 05:38:10|506.75|502.75|506.73|502.73|506.76|502.76|506.7|502.7|25
1615084390000|2021-03-07 02:33:10|510.76|506.76|510.89|506.89|510.94|506.94|510.74|506.74|28
1615095500000|2021-03-07 05:38:20|506.74|502.74|506.77|502.77|506.77|502.77|506.7|502.7|25
1615084400000|2021-03-07 02:33:20|510.87|506.87|510.69|506.69|510.87|506.87|510.51|506.51|26
1615095510000|2021-03-07 05:38:30|506.75|502.75|506.7|502.7|506.77|502.77|506.65|502.65|25
1615084410000|2021-03-07 02:33:30|510.68|506.68|510.73|506.73|510.76|506.76|510.67|506.67|27
1615095520000|2021-03-07 05:38:40|506.73|502.73|506.74|502.74|506.76|502.76|506.71|502.71|20
1615084420000|2021-03-07 02:33:40|510.74|506.74|510.76|506.76|510.76|506.76|510.73|506.73|15
1615095530000|2021-03-07 05:38:50|506.73|502.73|506.76|502.76|506.76|502.76|506.72|502.72|12
1615095540000|2021-03-07 05:39:00|506.84|502.84|506.84|502.84|506.86|502.86|506.83|502.83|14
1615084430000|2021-03-07 02:33:50|510.74|506.74|510.75|506.75|510.82|506.82|510.74|506.74|17
1615095550000|2021-03-07 05:39:10|506.85|502.85|506.9|502.9|506.91|502.91|506.85|502.85|3
1615095560000|2021-03-07 05:39:20|506.89|502.89|506.88|502.88|506.89|502.89|506.88|502.88|10
1615084440000|2021-03-07 02:34:00|510.76|506.76|510.64|506.64|510.78|506.78|510.48|506.48|27
1615095580000|2021-03-07 05:39:40|506.89|502.89|506.9|502.9|506.91|502.91|506.88|502.88|6
1615095590000|2021-03-07 05:39:50|506.91|502.91|506.97|502.97|506.97|502.97|506.9|502.9|10
1615084450000|2021-03-07 02:34:10|510.66|506.66|510.8|506.8|510.8|506.8|510.65|506.65|23
1615095600000|2021-03-07 05:40:00|506.99|502.99|506.89|502.89|507.01|503.01|506.87|502.87|20
1615084460000|2021-03-07 02:34:20|510.78|506.78|510.47|506.47|510.78|506.78|510.47|506.47|28
1615095610000|2021-03-07 05:40:10|506.9|502.9|506.91|502.91|506.92|502.92|506.89|502.89|10
1615084470000|2021-03-07 02:34:30|510.53|506.53|510.46|506.46|510.62|506.62|510.44|506.44|32
1615095620000|2021-03-07 05:40:20|506.92|502.92|506.9|502.9|506.92|502.92|506.89|502.89|7
1615084480000|2021-03-07 02:34:40|510.51|506.51|510.63|506.63|510.63|506.63|510.45|506.45|20
1615095630000|2021-03-07 05:40:30|506.88|502.88|506.75|502.75|506.9|502.9|506.74|502.74|12
1615084490000|2021-03-07 02:34:50|510.64|506.64|510.63|506.63|510.75|506.75|510.59|506.59|28
1615095640000|2021-03-07 05:40:40|506.74|502.74|506.61|502.61|506.76|502.76|506.61|502.61|19
1615084500000|2021-03-07 02:35:00|510.62|506.62|510.8|506.8|510.8|506.8|510.6|506.6|26
1615095650000|2021-03-07 05:40:50|506.6|502.6|506.61|502.61|506.62|502.62|506.6|502.6|8
1615084510000|2021-03-07 02:35:10|510.86|506.86|511.06|507.06|511.07|507.07|510.86|506.86|22
1615095660000|2021-03-07 05:41:00|506.66|502.66|506.62|502.62|506.66|502.66|506.62|502.62|8
1615084520000|2021-03-07 02:35:20|511.1|507.1|511.28|507.28|511.28|507.28|511.1|507.1|23
1615095670000|2021-03-07 05:41:10|506.6|502.6|506.51|502.51|506.61|502.61|506.5|502.5|20
1615084530000|2021-03-07 02:35:30|511.29|507.29|511.27|507.27|511.31|507.31|511.23|507.23|23
1615095680000|2021-03-07 05:41:20|506.5|502.5|506.49|502.49|506.52|502.52|506.48|502.48|14
1615084540000|2021-03-07 02:35:40|511.28|507.28|511.33|507.33|511.34|507.34|511.18|507.18|17
1615095690000|2021-03-07 05:41:30|506.5|502.5|506.57|502.57|506.64|502.64|506.5|502.5|20
1615084550000|2021-03-07 02:35:50|511.34|507.34|511.4|507.4|511.41|507.41|511.34|507.34|9
1615095700000|2021-03-07 05:41:40|506.58|502.58|506.58|502.58|506.6|502.6|506.57|502.57|13
1615095710000|2021-03-07 05:41:50|506.59|502.59|506.66|502.66|506.68|502.68|506.59|502.59|20
1615084560000|2021-03-07 02:36:00|511.37|507.37|511.28|507.28|511.38|507.38|511.23|507.23|25
1615095720000|2021-03-07 05:42:00|506.65|502.65|506.63|502.63|506.74|502.74|506.6|502.6|18
1615095730000|2021-03-07 05:42:10|506.6|502.6|506.66|502.66|506.7|502.7|506.6|502.6|18
1615084570000|2021-03-07 02:36:10|511.27|507.27|511.32|507.32|511.33|507.33|511.25|507.25|27
1615095740000|2021-03-07 05:42:20|506.67|502.67|506.53|502.53|506.67|502.67|506.51|502.51|19
1615084580000|2021-03-07 02:36:20|511.33|507.33|511.23|507.23|511.34|507.34|511.22|507.22|19
1615095750000|2021-03-07 05:42:30|506.54|502.54|506.55|502.55|506.55|502.55|506.54|502.54|2
1615084590000|2021-03-07 02:36:30|511.24|507.24|511.2|507.2|511.24|507.24|511.12|507.12|15
1615095760000|2021-03-07 05:42:40|506.56|502.56|506.55|502.55|506.56|502.56|506.55|502.55|2
1615084600000|2021-03-07 02:36:40|511.19|507.19|511.32|507.32|511.33|507.33|511.19|507.19|10
1615095770000|2021-03-07 05:42:50|506.56|502.56|506.62|502.62|506.73|502.73|506.54|502.54|14
1615084610000|2021-03-07 02:36:50|511.33|507.33|511.36|507.36|511.36|507.36|511.32|507.32|14
1615095780000|2021-03-07 05:43:00|506.66|502.66|506.73|502.73|506.79|502.79|506.6|502.6|31
1615084620000|2021-03-07 02:37:00|511.37|507.37|511.39|507.39|511.39|507.39|511.32|507.32|14
1615095790000|2021-03-07 05:43:10|506.75|502.75|506.57|502.57|506.76|502.76|506.57|502.57|21
1615084630000|2021-03-07 02:37:10|511.37|507.37|511.19|507.19|511.38|507.38|511.06|507.06|19
1615095800000|2021-03-07 05:43:20|506.58|502.58|506.54|502.54|506.58|502.58|506.54|502.54|4
1615095810000|2021-03-07 05:43:30|506.55|502.55|506.51|502.51|506.55|502.55|506.51|502.51|6
1615084640000|2021-03-07 02:37:20|511.2|507.2|511.2|507.2|511.21|507.21|511.2|507.2|3
1615095820000|2021-03-07 05:43:40|506.55|502.55|506.54|502.54|506.55|502.55|506.54|502.54|6
1615095830000|2021-03-07 05:43:50|506.55|502.55|506.72|502.72|506.79|502.79|506.55|502.55|19
1615084650000|2021-03-07 02:37:30|511.23|507.23|511.25|507.25|511.25|507.25|511.22|507.22|20
1615095840000|2021-03-07 05:44:00|506.7|502.7|506.68|502.68|506.71|502.71|506.68|502.68|18
1615084660000|2021-03-07 02:37:40|511.23|507.23|511.36|507.36|511.36|507.36|511.19|507.19|18
1615095850000|2021-03-07 05:44:10|506.69|502.69|506.64|502.64|506.69|502.69|506.62|502.62|13
1615084670000|2021-03-07 02:37:50|511.37|507.37|511.41|507.41|511.44|507.44|511.36|507.36|17
1615095860000|2021-03-07 05:44:20|506.65|502.65|506.64|502.64|506.67|502.67|506.62|502.62|24
1615095870000|2021-03-07 05:44:30|506.63|502.63|506.69|502.69|506.69|502.69|506.63|502.63|14
1615084680000|2021-03-07 02:38:00|511.42|507.42|511.47|507.47|511.5|507.5|511.36|507.36|26
1615095880000|2021-03-07 05:44:40|506.68|502.68|506.82|502.82|506.83|502.83|506.68|502.68|15
1615084690000|2021-03-07 02:38:10|511.46|507.46|511.41|507.41|511.47|507.47|511.35|507.35|21
1615095890000|2021-03-07 05:44:50|506.83|502.83|506.88|502.88|506.89|502.89|506.83|502.83|12
1615084700000|2021-03-07 02:38:20|511.43|507.43|511.35|507.35|511.43|507.43|511.32|507.32|23
1615095900000|2021-03-07 05:45:00|506.86|502.86|506.86|502.86|506.86|502.86|506.83|502.83|6
1615095910000|2021-03-07 05:45:10|506.87|502.87|506.9|502.9|507.03|503.03|506.87|502.87|16
1615084710000|2021-03-07 02:38:30|511.33|507.33|511.34|507.34|511.35|507.35|511.33|507.33|6
1615095920000|2021-03-07 05:45:20|506.88|502.88|506.83|502.83|506.88|502.88|506.82|502.82|7
1615084720000|2021-03-07 02:38:40|511.33|507.33|511.4|507.4|511.41|507.41|511.33|507.33|18
1615095930000|2021-03-07 05:45:30|506.86|502.86|506.84|502.84|506.86|502.86|506.84|502.84|7
1615095940000|2021-03-07 05:45:40|506.83|502.83|506.84|502.84|506.84|502.84|506.81|502.81|7
1615084730000|2021-03-07 02:38:50|511.39|507.39|511.4|507.4|511.5|507.5|511.37|507.37|22
1615095950000|2021-03-07 05:45:50|506.83|502.83|506.75|502.75|506.83|502.83|506.75|502.75|5
1615095960000|2021-03-07 05:46:00|506.74|502.74|506.74|502.74|506.75|502.75|506.71|502.71|7
1615084740000|2021-03-07 02:39:00|511.41|507.41|511.34|507.34|511.41|507.41|511.34|507.34|8
1615095970000|2021-03-07 05:46:10|506.71|502.71|506.7|502.7|506.72|502.72|506.7|502.7|10
1615095980000|2021-03-07 05:46:20|506.71|502.71|506.57|502.57|506.71|502.71|506.54|502.54|16
1615084750000|2021-03-07 02:39:10|511.33|507.33|511.31|507.31|511.34|507.34|511.31|507.31|5
1615095990000|2021-03-07 05:46:30|506.56|502.56|506.51|502.51|506.56|502.56|506.5|502.5|6
1615096000000|2021-03-07 05:46:40|506.49|502.49|506.52|502.52|506.55|502.55|506.49|502.49|18
1615084760000|2021-03-07 02:39:20|511.32|507.32|511.35|507.35|511.41|507.41|511.32|507.32|20
1615096010000|2021-03-07 05:46:50|506.51|502.51|506.44|502.44|506.52|502.52|506.44|502.44|3
1615096020000|2021-03-07 05:47:00|506.45|502.45|506.54|502.54|506.81|502.81|506.45|502.45|11
1615084770000|2021-03-07 02:39:30|511.34|507.34|511.33|507.33|511.34|507.34|511.3|507.3|12
1615096030000|2021-03-07 05:47:10|506.55|502.55|506.55|502.55|506.55|502.55|506.53|502.53|13
1615096040000|2021-03-07 05:47:20|506.57|502.57|506.57|502.57|506.76|502.76|506.56|502.56|22
1615084780000|2021-03-07 02:39:40|511.31|507.31|511.19|507.19|511.33|507.33|511.18|507.18|9
1615096050000|2021-03-07 05:47:30|506.6|502.6|506.46|502.46|506.6|502.6|506.45|502.45|9
1615096060000|2021-03-07 05:47:40|506.49|502.49|506.5|502.5|506.51|502.51|506.49|502.49|6
1615084790000|2021-03-07 02:39:50|511.17|507.17|511.05|507.05|511.17|507.17|511|507|18
1615096070000|2021-03-07 05:47:50|506.46|502.46|506.45|502.45|506.47|502.47|506.45|502.45|4
1615096080000|2021-03-07 05:48:00|506.46|502.46|506.44|502.44|506.47|502.47|506.43|502.43|15
1615084800000|2021-03-07 02:40:00|511.07|507.07|511.02|507.02|511.12|507.12|511.02|507.02|15
1615096090000|2021-03-07 05:48:10|506.43|502.43|506.43|502.43|506.44|502.44|506.43|502.43|9
1615096100000|2021-03-07 05:48:20|506.44|502.44|506.44|502.44|506.44|502.44|506.43|502.43|3
1615084810000|2021-03-07 02:40:10|511.01|507.01|511.06|507.06|511.06|507.06|511.01|507.01|13
1615096110000|2021-03-07 05:48:30|506.43|502.43|506.43|502.43|506.44|502.44|506.43|502.43|3
1615096140000|2021-03-07 05:49:00|506.42|502.42|506.52|502.52|506.74|502.74|506.42|502.42|18
1615084820000|2021-03-07 02:40:20|511.07|507.07|511.22|507.22|511.22|507.22|511.03|507.03|14
1615096150000|2021-03-07 05:49:10|506.51|502.51|506.5|502.5|506.52|502.52|506.5|502.5|15
1615084830000|2021-03-07 02:40:30|511.23|507.23|511.13|507.13|511.25|507.25|511.11|507.11|23
1615096160000|2021-03-07 05:49:20|506.51|502.51|506.51|502.51|506.55|502.55|506.5|502.5|11
1615084840000|2021-03-07 02:40:40|511.08|507.08|511.16|507.16|511.19|507.19|510.96|506.96|30
1615096170000|2021-03-07 05:49:30|506.5|502.5|506.5|502.5|506.51|502.51|506.5|502.5|7
1615084850000|2021-03-07 02:40:50|511.15|507.15|511.23|507.23|511.23|507.23|511.15|507.15|19
1615096180000|2021-03-07 05:49:40|506.51|502.51|506.5|502.5|506.51|502.51|506.5|502.5|4
1615084860000|2021-03-07 02:41:00|511.24|507.24|511.3|507.3|511.32|507.32|511.24|507.24|23
1615096190000|2021-03-07 05:49:50|506.49|502.49|506.49|502.49|506.5|502.5|506.49|502.49|5
1615084870000|2021-03-07 02:41:10|511.31|507.31|511.39|507.39|511.39|507.39|511.29|507.29|24
1615096200000|2021-03-07 05:50:00|506.5|502.5|506.51|502.51|506.54|502.54|506.5|502.5|11
1615084880000|2021-03-07 02:41:20|511.38|507.38|511.36|507.36|511.39|507.39|511.36|507.36|13
1615096210000|2021-03-07 05:50:10|506.45|502.45|506.43|502.43|506.45|502.45|506.4|502.4|12
1615084890000|2021-03-07 02:41:30|511.37|507.37|511.4|507.4|511.41|507.41|511.37|507.37|12
1615096220000|2021-03-07 05:50:20|506.42|502.42|506.44|502.44|506.47|502.47|506.42|502.42|7
1615084900000|2021-03-07 02:41:40|511.39|507.39|511.41|507.41|511.41|507.41|511.39|507.39|13
1615096230000|2021-03-07 05:50:30|506.43|502.43|506.45|502.45|506.45|502.45|506.43|502.43|2
1615084910000|2021-03-07 02:41:50|511.4|507.4|511.31|507.31|511.41|507.41|511.14|507.14|22
1615096260000|2021-03-07 05:51:00|506.44|502.44|506.44|502.44|506.44|502.44|506.44|502.44|1
1615084920000|2021-03-07 02:42:00|511.3|507.3|511.27|507.27|511.4|507.4|511.27|507.27|24
1615096270000|2021-03-07 05:51:10|506.43|502.43|506.32|502.32|506.43|502.43|506.31|502.31|13
1615084930000|2021-03-07 02:42:10|511.28|507.28|511.27|507.27|511.28|507.28|511.27|507.27|4
1615096280000|2021-03-07 05:51:20|506.33|502.33|506.32|502.32|506.34|502.34|506.32|502.32|16
1615084940000|2021-03-07 02:42:20|511.26|507.26|511.16|507.16|511.26|507.26|511.13|507.13|14
1615096290000|2021-03-07 05:51:30|506.41|502.41|506.49|502.49|506.49|502.49|506.41|502.41|11
1615084950000|2021-03-07 02:42:30|511.17|507.17|511.13|507.13|511.17|507.17|511.12|507.12|24
1615096300000|2021-03-07 05:51:40|506.5|502.5|506.51|502.51|506.54|502.54|506.49|502.49|14
1615084960000|2021-03-07 02:42:40|511.12|507.12|511.24|507.24|511.24|507.24|511.09|507.09|32
1615096310000|2021-03-07 05:51:50|506.5|502.5|506.49|502.49|506.5|502.5|506.49|502.49|12
1615084970000|2021-03-07 02:42:50|511.25|507.25|511.28|507.28|511.28|507.28|511.21|507.21|21
1615096320000|2021-03-07 05:52:00|506.48|502.48|506.41|502.41|506.49|502.49|506.4|502.4|12
1615084980000|2021-03-07 02:43:00|511.27|507.27|511.17|507.17|511.27|507.27|511.07|507.07|13
1615096330000|2021-03-07 05:52:10|506.43|502.43|506.41|502.41|506.44|502.44|506.41|502.41|10
1615084990000|2021-03-07 02:43:10|511.18|507.18|511.28|507.28|511.33|507.33|511.18|507.18|15
1615096340000|2021-03-07 05:52:20|506.42|502.42|506.37|502.37|506.46|502.46|506.37|502.37|11
1615085000000|2021-03-07 02:43:20|511.29|507.29|511.14|507.14|511.29|507.29|511.09|507.09|24
1615096350000|2021-03-07 05:52:30|506.38|502.38|506.37|502.37|506.4|502.4|506.36|502.36|12
1615085010000|2021-03-07 02:43:30|511.13|507.13|511.2|507.2|511.23|507.23|511.13|507.13|16
1615096360000|2021-03-07 05:52:40|506.38|502.38|506.38|502.38|506.39|502.39|506.37|502.37|11
1615085020000|2021-03-07 02:43:40|511.19|507.19|511.1|507.1|511.19|507.19|511.01|507.01|34
1615096370000|2021-03-07 05:52:50|506.41|502.41|506.39|502.39|506.41|502.41|506.39|502.39|15
1615085030000|2021-03-07 02:43:50|511.11|507.11|511.19|507.19|511.2|507.2|511.08|507.08|27
1615096380000|2021-03-07 05:53:00|506.4|502.4|506.55|502.55|506.81|502.81|506.4|502.4|22
1615085040000|2021-03-07 02:44:00|511.2|507.2|511.09|507.09|511.2|507.2|511.08|507.08|28
1615096390000|2021-03-07 05:53:10|506.51|502.51|506.45|502.45|506.51|502.51|506.45|502.45|17
1615085050000|2021-03-07 02:44:10|511.1|507.1|511.06|507.06|511.1|507.1|510.95|506.95|25
1615096400000|2021-03-07 05:53:20|506.43|502.43|506.41|502.41|506.47|502.47|506.38|502.38|21
1615085060000|2021-03-07 02:44:20|510.95|506.95|510.98|506.98|510.98|506.98|510.92|506.92|19
1615096410000|2021-03-07 05:53:30|506.4|502.4|506.38|502.38|506.44|502.44|506.38|502.38|12
1615085070000|2021-03-07 02:44:30|510.96|506.96|511|507|511|507|510.89|506.89|24
1615096420000|2021-03-07 05:53:40|506.4|502.4|506.41|502.41|506.44|502.44|506.38|502.38|13
1615085080000|2021-03-07 02:44:40|511.02|507.02|510.95|506.95|511.02|507.02|510.93|506.93|18
1615096430000|2021-03-07 05:53:50|506.4|502.4|506.41|502.41|506.43|502.43|506.4|502.4|5
1615085090000|2021-03-07 02:44:50|510.96|506.96|510.95|506.95|510.97|506.97|510.94|506.94|6
1615096440000|2021-03-07 05:54:00|506.42|502.42|506.47|502.47|506.53|502.53|506.42|502.42|21
1615085100000|2021-03-07 02:45:00|510.96|506.96|510.96|506.96|510.98|506.98|510.94|506.94|18
1615096450000|2021-03-07 05:54:10|506.48|502.48|506.45|502.45|506.48|502.48|506.45|502.45|22
1615085110000|2021-03-07 02:45:10|510.97|506.97|511.04|507.04|511.1|507.1|510.97|506.97|17
1615096460000|2021-03-07 05:54:20|506.46|502.46|506.44|502.44|506.46|502.46|506.44|502.44|8
1615085120000|2021-03-07 02:45:20|511.05|507.05|510.84|506.84|511.05|507.05|510.83|506.83|22
1615096470000|2021-03-07 05:54:30|506.43|502.43|506.45|502.45|506.45|502.45|506.43|502.43|2
1615085130000|2021-03-07 02:45:30|510.85|506.85|510.83|506.83|510.85|506.85|510.8|506.8|20
1615096480000|2021-03-07 05:54:40|506.44|502.44|506.45|502.45|506.48|502.48|506.44|502.44|10
1615085140000|2021-03-07 02:45:40|510.81|506.81|510.82|506.82|510.83|506.83|510.8|506.8|14
1615096490000|2021-03-07 05:54:50|506.44|502.44|506.45|502.45|506.45|502.45|506.44|502.44|6
1615085150000|2021-03-07 02:45:50|510.8|506.8|510.81|506.81|510.82|506.82|510.8|506.8|6
1615096500000|2021-03-07 05:55:00|506.49|502.49|506.63|502.63|506.78|502.78|506.49|502.49|19
1615085160000|2021-03-07 02:46:00|510.82|506.82|510.91|506.91|510.91|506.91|510.78|506.78|18
1615096510000|2021-03-07 05:55:10|506.64|502.64|506.61|502.61|506.89|502.89|506.59|502.59|24
1615085170000|2021-03-07 02:46:10|510.9|506.9|511.02|507.02|511.04|507.04|510.9|506.9|17
1615096520000|2021-03-07 05:55:20|506.62|502.62|506.84|502.84|506.89|502.89|506.61|502.61|24
1615085180000|2021-03-07 02:46:20|511.01|507.01|511.14|507.14|511.14|507.14|510.98|506.98|19
1615096530000|2021-03-07 05:55:30|506.86|502.86|506.89|502.89|506.89|502.89|506.83|502.83|14
1615085190000|2021-03-07 02:46:30|511.15|507.15|511.3|507.3|511.31|507.31|511.14|507.14|16
1615096540000|2021-03-07 05:55:40|506.88|502.88|506.88|502.88|506.89|502.89|506.87|502.87|5
1615085200000|2021-03-07 02:46:40|511.29|507.29|511.3|507.3|511.3|507.3|511.29|507.29|2
1615096550000|2021-03-07 05:55:50|506.89|502.89|506.93|502.93|506.96|502.96|506.88|502.88|15
1615085210000|2021-03-07 02:46:50|511.29|507.29|511.21|507.21|511.29|507.29|511.13|507.13|18
1615096560000|2021-03-07 05:56:00|506.94|502.94|506.95|502.95|506.95|502.95|506.93|502.93|16
1615085220000|2021-03-07 02:47:00|511.19|507.19|511.21|507.21|511.21|507.21|511.18|507.18|5
1615096570000|2021-03-07 05:56:10|506.93|502.93|506.89|502.89|506.93|502.93|506.88|502.88|4
1615085230000|2021-03-07 02:47:10|511.2|507.2|511.13|507.13|511.2|507.2|511.08|507.08|20
1615096580000|2021-03-07 05:56:20|506.88|502.88|506.88|502.88|506.88|502.88|506.88|502.88|1
1615085240000|2021-03-07 02:47:20|511.12|507.12|511.15|507.15|511.15|507.15|510.95|506.95|25
1615096590000|2021-03-07 05:56:30|506.89|502.89|506.89|502.89|506.89|502.89|506.89|502.89|1
1615085250000|2021-03-07 02:47:30|511.13|507.13|511.14|507.14|511.15|507.15|511.13|507.13|12
1615096600000|2021-03-07 05:56:40|506.87|502.87|506.95|502.95|506.96|502.96|506.87|502.87|19
1615085260000|2021-03-07 02:47:40|511.12|507.12|511.08|507.08|511.29|507.29|510.99|506.99|25
1615096610000|2021-03-07 05:56:50|506.94|502.94|506.94|502.94|506.97|502.97|506.93|502.93|16
1615085270000|2021-03-07 02:47:50|511.09|507.09|511.08|507.08|511.11|507.11|511.04|507.04|20
1615096620000|2021-03-07 05:57:00|506.93|502.93|506.87|502.87|506.93|502.93|506.86|502.86|7
1615085280000|2021-03-07 02:48:00|511.09|507.09|510.98|506.98|511.12|507.12|510.85|506.85|24
1615096630000|2021-03-07 05:57:10|506.86|502.86|506.87|502.87|506.87|502.87|506.86|502.86|2
1615085290000|2021-03-07 02:48:10|510.99|506.99|510.91|506.91|511|507|510.87|506.87|17
1615096650000|2021-03-07 05:57:30|506.86|502.86|506.91|502.91|506.93|502.93|506.86|502.86|14
1615085300000|2021-03-07 02:48:20|510.88|506.88|510.92|506.92|510.93|506.93|510.88|506.88|18
1615096660000|2021-03-07 05:57:40|506.94|502.94|506.95|502.95|506.97|502.97|506.93|502.93|5
1615085310000|2021-03-07 02:48:30|510.9|506.9|510.92|506.92|510.93|506.93|510.9|506.9|8
1615096670000|2021-03-07 05:57:50|506.94|502.94|507.05|503.05|507.14|503.14|506.94|502.94|22
1615096680000|2021-03-07 05:58:00|507.04|503.04|507.19|503.19|507.24|503.24|507.04|503.04|15
1615085320000|2021-03-07 02:48:40|510.9|506.9|511.02|507.02|511.02|507.02|510.88|506.88|17
1615096690000|2021-03-07 05:58:10|507.22|503.22|507.18|503.18|507.22|503.22|507.18|503.18|5
1615085330000|2021-03-07 02:48:50|511.03|507.03|510.89|506.89|511.03|507.03|510.84|506.84|22
1615096700000|2021-03-07 05:58:20|507.2|503.2|507.17|503.17|507.2|503.2|507.16|503.16|6
1615085340000|2021-03-07 02:49:00|510.9|506.9|510.74|506.74|510.9|506.9|510.72|506.72|14
1615096710000|2021-03-07 05:58:30|507.16|503.16|507.14|503.14|507.16|503.16|507.13|503.13|5
1615085350000|2021-03-07 02:49:10|510.73|506.73|510.71|506.71|510.73|506.73|510.71|506.71|12
1615096720000|2021-03-07 05:58:40|507.13|503.13|507.13|503.13|507.13|503.13|507.13|503.13|1
1615085360000|2021-03-07 02:49:20|510.72|506.72|510.64|506.64|510.72|506.72|510.59|506.59|20
1615096730000|2021-03-07 05:58:50|507.16|503.16|507.16|503.16|507.17|503.17|507.15|503.15|5
1615085370000|2021-03-07 02:49:30|510.63|506.63|510.83|506.83|510.83|506.83|510.63|506.63|19
1615096740000|2021-03-07 05:59:00|507.15|503.15|507.12|503.12|507.15|503.15|507.12|503.12|3
1615085380000|2021-03-07 02:49:40|510.84|506.84|510.8|506.8|510.85|506.85|510.67|506.67|19
1615096750000|2021-03-07 05:59:10|507.11|503.11|507.09|503.09|507.11|503.11|507.09|503.09|4
1615085390000|2021-03-07 02:49:50|510.82|506.82|510.73|506.73|510.82|506.82|510.67|506.67|15
1615096760000|2021-03-07 05:59:20|507.1|503.1|507.09|503.09|507.1|503.1|507.07|503.07|4
1615096780000|2021-03-07 05:59:40|507.1|503.1|507.12|503.12|507.12|503.12|507.1|503.1|3
1615085400000|2021-03-07 02:50:00|510.69|506.69|510.63|506.63|510.76|506.76|510.63|506.63|20
1615096790000|2021-03-07 05:59:50|507.14|503.14|507.15|503.15|507.15|503.15|507.14|503.14|2
1615085410000|2021-03-07 02:50:10|510.64|506.64|510.73|506.73|510.76|506.76|510.63|506.63|12
1615085420000|2021-03-07 02:50:20|510.69|506.69|510.65|506.65|510.74|506.74|510.6|506.6|26
1615096800000|2021-03-07 06:00:00|507.14|503.14|507.26|503.26|507.29|503.29|507.14|503.14|14
1615085430000|2021-03-07 02:50:30|510.66|506.66|510.57|506.57|510.66|506.66|510.49|506.49|25
1615096810000|2021-03-07 06:00:10|507.28|503.28|507.35|503.35|507.47|503.47|507.25|503.25|20
1615085440000|2021-03-07 02:50:40|510.58|506.58|510.57|506.57|510.58|506.58|510.49|506.49|22
1615096820000|2021-03-07 06:00:20|507.33|503.33|507.44|503.44|507.5|503.5|507.31|503.31|16
1615085450000|2021-03-07 02:50:50|510.55|506.55|510.53|506.53|510.57|506.57|510.51|506.51|21
1615096830000|2021-03-07 06:00:30|507.45|503.45|507.43|503.43|507.47|503.47|507.43|503.43|10
1615085460000|2021-03-07 02:51:00|510.54|506.54|510.53|506.53|510.57|506.57|510.53|506.53|22
1615096840000|2021-03-07 06:00:40|507.46|503.46|507.52|503.52|507.52|503.52|507.42|503.42|23
1615085470000|2021-03-07 02:51:10|510.54|506.54|510.5|506.5|510.55|506.55|510.37|506.37|25
1615096850000|2021-03-07 06:00:50|507.5|503.5|507.66|503.66|507.67|503.67|507.47|503.47|10
1615085480000|2021-03-07 02:51:20|510.51|506.51|510.43|506.43|510.51|506.51|510.33|506.33|11
1615096860000|2021-03-07 06:01:00|507.68|503.68|507.74|503.74|507.76|503.76|507.66|503.66|21
1615085490000|2021-03-07 02:51:30|510.36|506.36|510.38|506.38|510.39|506.39|510.35|506.35|17
1615096870000|2021-03-07 06:01:10|507.73|503.73|507.71|503.71|507.75|503.75|507.69|503.69|19
1615085500000|2021-03-07 02:51:40|510.37|506.37|510.38|506.38|510.45|506.45|510.36|506.36|20
1615096880000|2021-03-07 06:01:20|507.73|503.73|507.6|503.6|507.73|503.73|507.58|503.58|12
1615085510000|2021-03-07 02:51:50|510.41|506.41|510.34|506.34|510.41|506.41|510.34|506.34|7
1615096890000|2021-03-07 06:01:30|507.61|503.61|507.6|503.6|507.62|503.62|507.6|503.6|8
1615085520000|2021-03-07 02:52:00|510.35|506.35|510.37|506.37|510.38|506.38|510.34|506.34|14
1615096900000|2021-03-07 06:01:40|507.53|503.53|507.48|503.48|507.57|503.57|507.48|503.48|9
1615085530000|2021-03-07 02:52:10|510.41|506.41|510.46|506.46|510.49|506.49|510.41|506.41|17
1615096910000|2021-03-07 06:01:50|507.46|503.46|507.39|503.39|507.46|503.46|507.38|503.38|13
1615085540000|2021-03-07 02:52:20|510.44|506.44|510.55|506.55|510.55|506.55|510.38|506.38|21
1615096920000|2021-03-07 06:02:00|507.38|503.38|507.37|503.37|507.42|503.42|507.37|503.37|13
1615085550000|2021-03-07 02:52:30|510.51|506.51|510.71|506.71|510.71|506.71|510.51|506.51|20
1615096930000|2021-03-07 06:02:10|507.38|503.38|507.38|503.38|507.39|503.39|507.37|503.37|11
1615085560000|2021-03-07 02:52:40|510.72|506.72|510.7|506.7|510.74|506.74|510.67|506.67|21
1615096940000|2021-03-07 06:02:20|507.39|503.39|507.36|503.36|507.39|503.39|507.34|503.34|10
1615096950000|2021-03-07 06:02:30|507.37|503.37|507.35|503.35|507.37|503.37|507.34|503.34|8
1615096960000|2021-03-07 06:02:40|507.29|503.29|507.27|503.27|507.3|503.3|507.27|503.27|5
1615085570000|2021-03-07 02:52:50|510.71|506.71|510.75|506.75|510.77|506.77|510.7|506.7|13
1615096970000|2021-03-07 06:02:50|507.25|503.25|507.22|503.22|507.28|503.28|507.22|503.22|10
1615096980000|2021-03-07 06:03:00|507.25|503.25|507.23|503.23|507.27|503.27|507.23|503.23|13
1615085580000|2021-03-07 02:53:00|510.73|506.73|510.7|506.7|510.76|506.76|510.69|506.69|22
1615096990000|2021-03-07 06:03:10|507.24|503.24|507.24|503.24|507.24|503.24|507.23|503.23|11
1615085590000|2021-03-07 02:53:10|510.71|506.71|510.73|506.73|510.75|506.75|510.68|506.68|20
1615097000000|2021-03-07 06:03:20|507.23|503.23|507.23|503.23|507.24|503.24|507.23|503.23|7
1615085600000|2021-03-07 02:53:20|510.72|506.72|510.71|506.71|510.74|506.74|510.7|506.7|12
1615097010000|2021-03-07 06:03:30|507.22|503.22|507.22|503.22|507.24|503.24|507.22|503.22|3
1615085610000|2021-03-07 02:53:30|510.72|506.72|510.62|506.62|510.72|506.72|510.61|506.61|14
1615097020000|2021-03-07 06:03:40|507.23|503.23|507.21|503.21|507.23|503.23|507.21|503.21|4
1615085620000|2021-03-07 02:53:40|510.63|506.63|510.63|506.63|510.67|506.67|510.63|506.63|11
1615097030000|2021-03-07 06:03:50|507.22|503.22|507.21|503.21|507.22|503.22|507.21|503.21|2
1615097040000|2021-03-07 06:04:00|507.23|503.23|506.95|502.95|507.26|503.26|506.93|502.93|19
1615085630000|2021-03-07 02:53:50|510.64|506.64|510.69|506.69|510.71|506.71|510.57|506.57|25
1615097050000|2021-03-07 06:04:10|506.96|502.96|506.85|502.85|506.96|502.96|506.83|502.83|12
1615097060000|2021-03-07 06:04:20|506.84|502.84|506.6|502.6|506.84|502.84|506.6|502.6|20
1615085640000|2021-03-07 02:54:00|510.68|506.68|510.68|506.68|510.69|506.69|510.67|506.67|13
1615097070000|2021-03-07 06:04:30|506.58|502.58|506.38|502.38|506.59|502.59|506.38|502.38|24
1615085650000|2021-03-07 02:54:10|510.67|506.67|510.68|506.68|510.69|506.69|510.67|506.67|12
1615097080000|2021-03-07 06:04:40|506.39|502.39|506.47|502.47|506.47|502.47|506.38|502.38|26
1615085660000|2021-03-07 02:54:20|510.67|506.67|510.63|506.63|510.69|506.69|510.63|506.63|15
1615097090000|2021-03-07 06:04:50|506.46|502.46|506.3|502.3|506.47|502.47|506.3|502.3|19
1615085670000|2021-03-07 02:54:30|510.64|506.64|510.49|506.49|510.66|506.66|510.49|506.49|24
1615085680000|2021-03-07 02:54:40|510.5|506.5|510.27|506.27|510.54|506.54|510.27|506.27|23
1615097100000|2021-03-07 06:05:00|506.31|502.31|506.45|502.45|506.51|502.51|506.31|502.31|19
1615085690000|2021-03-07 02:54:50|510.28|506.28|510.2|506.2|510.3|506.3|510.18|506.18|23
1615097110000|2021-03-07 06:05:10|506.46|502.46|506.35|502.35|506.46|502.46|506.35|502.35|19
1615085700000|2021-03-07 02:55:00|510.21|506.21|510.37|506.37|510.38|506.38|510.21|506.21|20
1615097120000|2021-03-07 06:05:20|506.33|502.33|506.32|502.32|506.38|502.38|506.31|502.31|14
1615085710000|2021-03-07 02:55:10|510.36|506.36|510.24|506.24|510.37|506.37|510.24|506.24|13
1615097130000|2021-03-07 06:05:30|506.29|502.29|506.27|502.27|506.29|502.29|506.27|502.27|5
1615097140000|2021-03-07 06:05:40|506.28|502.28|506.31|502.31|506.33|502.33|506.28|502.28|5
1615085720000|2021-03-07 02:55:20|510.23|506.23|510.19|506.19|510.32|506.32|510.14|506.14|20
1615097150000|2021-03-07 06:05:50|506.3|502.3|506.33|502.33|506.33|502.33|506.3|502.3|3
1615097160000|2021-03-07 06:06:00|506.32|502.32|506.37|502.37|506.55|502.55|506.32|502.32|15
1615085730000|2021-03-07 02:55:30|510.18|506.18|510.17|506.17|510.2|506.2|510.17|506.17|8
1615097170000|2021-03-07 06:06:10|506.36|502.36|506.29|502.29|506.37|502.37|506.29|502.29|14
1615085740000|2021-03-07 02:55:40|510.19|506.19|510.35|506.35|510.4|506.4|510.17|506.17|16
1615097180000|2021-03-07 06:06:20|506.28|502.28|506.23|502.23|506.28|502.28|506.22|502.22|17
1615085750000|2021-03-07 02:55:50|510.36|506.36|510.5|506.5|510.5|506.5|510.36|506.36|17
1615097190000|2021-03-07 06:06:30|506.22|502.22|506.27|502.27|506.27|502.27|506.22|502.22|9
1615085760000|2021-03-07 02:56:00|510.49|506.49|510.58|506.58|510.59|506.59|510.48|506.48|16
1615097200000|2021-03-07 06:06:40|506.29|502.29|506.15|502.15|506.29|502.29|506.15|502.15|10
1615085770000|2021-03-07 02:56:10|510.6|506.6|510.59|506.59|510.61|506.61|510.59|506.59|11
1615097210000|2021-03-07 06:06:50|506.14|502.14|506.19|502.19|506.19|502.19|506.14|502.14|8
1615085780000|2021-03-07 02:56:20|510.6|506.6|510.43|506.43|510.6|506.6|510.43|506.43|18
1615097220000|2021-03-07 06:07:00|506.22|502.22|506.16|502.16|506.25|502.25|506.16|502.16|7
1615085790000|2021-03-07 02:56:30|510.44|506.44|510.39|506.39|510.45|506.45|510.39|506.39|11
1615097230000|2021-03-07 06:07:10|506.17|502.17|506.17|502.17|506.22|502.22|506.16|502.16|12
1615085800000|2021-03-07 02:56:40|510.38|506.38|510.35|506.35|510.39|506.39|510.35|506.35|18
1615097240000|2021-03-07 06:07:20|506.09|502.09|506.11|502.11|506.11|502.11|506.09|502.09|5
1615085810000|2021-03-07 02:56:50|510.36|506.36|510.38|506.38|510.38|506.38|510.36|506.36|10
1615097250000|2021-03-07 06:07:30|506.07|502.07|506.07|502.07|506.07|502.07|506.06|502.06|3
1615097260000|2021-03-07 06:07:40|506.06|502.06|505.94|501.94|506.07|502.07|505.94|501.94|9
1615085820000|2021-03-07 02:57:00|510.37|506.37|510.23|506.23|510.4|506.4|510.21|506.21|23
1615085830000|2021-03-07 02:57:10|510.24|506.24|510.24|506.24|510.25|506.25|510.24|506.24|5
1615085840000|2021-03-07 02:57:20|510.25|506.25|510.25|506.25|510.26|506.26|510.22|506.22|12
1615097270000|2021-03-07 06:07:50|505.91|501.91|505.9|501.9|505.91|501.91|505.9|501.9|2
1615085850000|2021-03-07 02:57:30|510.24|506.24|510.25|506.25|510.26|506.26|510.23|506.23|13
1615097280000|2021-03-07 06:08:00|505.91|501.91|506.01|502.01|506.31|502.31|505.91|501.91|16
1615085860000|2021-03-07 02:57:40|510.28|506.28|510.29|506.29|510.32|506.32|510.28|506.28|13
1615097290000|2021-03-07 06:08:10|505.98|501.98|505.99|501.99|506|502|505.97|501.97|12
1615085870000|2021-03-07 02:57:50|510.3|506.3|510.32|506.32|510.32|506.32|510.28|506.28|11
1615097300000|2021-03-07 06:08:20|506|502|505.99|501.99|506|502|505.98|501.98|14
1615085880000|2021-03-07 02:58:00|510.31|506.31|510.31|506.31|510.32|506.32|510.31|506.31|13
1615097310000|2021-03-07 06:08:30|506|502|506.08|502.08|506.16|502.16|505.98|501.98|20
1615085890000|2021-03-07 02:58:10|510.32|506.32|510.39|506.39|510.41|506.41|510.31|506.31|8
1615097320000|2021-03-07 06:08:40|506.09|502.09|506.13|502.13|506.14|502.14|506.09|502.09|23
1615085900000|2021-03-07 02:58:20|510.4|506.4|510.41|506.41|510.44|506.44|510.39|506.39|18
1615085910000|2021-03-07 02:58:30|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|14
1615097330000|2021-03-07 06:08:50|506.16|502.16|506.39|502.39|506.42|502.42|506.16|502.16|19
1615085920000|2021-03-07 02:58:40|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|10
1615097340000|2021-03-07 06:09:00|506.38|502.38|506.19|502.19|506.39|502.39|506.19|502.19|22
1615085930000|2021-03-07 02:58:50|510.4|506.4|510.41|506.41|510.41|506.41|510.4|506.4|6
1615097350000|2021-03-07 06:09:10|506.17|502.17|506.12|502.12|506.17|502.17|506.08|502.08|18
1615085940000|2021-03-07 02:59:00|510.4|506.4|510.4|506.4|510.42|506.42|510.39|506.39|11
1615097360000|2021-03-07 06:09:20|506.11|502.11|506.15|502.15|506.15|502.15|506.1|502.1|20
1615085950000|2021-03-07 02:59:10|510.39|506.39|510.37|506.37|510.4|506.4|510.37|506.37|6
1615097370000|2021-03-07 06:09:30|506.13|502.13|506.09|502.09|506.15|502.15|506.09|502.09|15
1615085960000|2021-03-07 02:59:20|510.38|506.38|510.38|506.38|510.39|506.39|510.38|506.38|5
1615097380000|2021-03-07 06:09:40|506.1|502.1|506.25|502.25|506.27|502.27|506.09|502.09|24
1615085970000|2021-03-07 02:59:30|510.37|506.37|510.43|506.43|510.44|506.44|510.37|506.37|11
1615097390000|2021-03-07 06:09:50|506.26|502.26|506.49|502.49|506.49|502.49|506.24|502.24|24
1615085980000|2021-03-07 02:59:40|510.42|506.42|510.58|506.58|510.65|506.65|510.41|506.41|17
1615097400000|2021-03-07 06:10:00|506.48|502.48|506.59|502.59|506.61|502.61|506.45|502.45|23
1615085990000|2021-03-07 02:59:50|510.59|506.59|510.42|506.42|510.62|506.62|510.42|506.42|22
1615097410000|2021-03-07 06:10:10|506.58|502.58|506.53|502.53|506.58|502.58|506.53|502.53|5
1615086000000|2021-03-07 03:00:00|510.41|506.41|510.71|506.71|510.76|506.76|510.41|506.41|27
1615097420000|2021-03-07 06:10:20|506.55|502.55|506.71|502.71|506.75|502.75|506.55|502.55|14
1615086010000|2021-03-07 03:00:10|510.72|506.72|510.71|506.71|510.78|506.78|510.7|506.7|16
1615097430000|2021-03-07 06:10:30|506.74|502.74|506.83|502.83|506.84|502.84|506.69|502.69|22
1615086020000|2021-03-07 03:00:20|510.72|506.72|510.69|506.69|510.72|506.72|510.68|506.68|9
1615097440000|2021-03-07 06:10:40|506.8|502.8|506.72|502.72|506.83|502.83|506.69|502.69|25
1615086030000|2021-03-07 03:00:30|510.68|506.68|510.74|506.74|510.74|506.74|510.6|506.6|15
1615097450000|2021-03-07 06:10:50|506.73|502.73|506.85|502.85|506.9|502.9|506.71|502.71|28
1615086040000|2021-03-07 03:00:40|510.73|506.73|510.79|506.79|510.79|506.79|510.73|506.73|14
1615097460000|2021-03-07 06:11:00|506.84|502.84|506.83|502.83|506.87|502.87|506.82|502.82|29
1615086050000|2021-03-07 03:00:50|510.82|506.82|510.71|506.71|510.82|506.82|510.71|506.71|15
1615097470000|2021-03-07 06:11:10|506.82|502.82|506.86|502.86|506.9|502.9|506.76|502.76|19
1615086060000|2021-03-07 03:01:00|510.76|506.76|510.83|506.83|510.89|506.89|510.76|506.76|12
1615097480000|2021-03-07 06:11:20|506.87|502.87|506.85|502.85|506.87|502.87|506.84|502.84|15
1615086070000|2021-03-07 03:01:10|510.85|506.85|510.89|506.89|510.95|506.95|510.83|506.83|18
1615097490000|2021-03-07 06:11:30|506.86|502.86|507.05|503.05|507.09|503.09|506.85|502.85|25
1615086080000|2021-03-07 03:01:20|510.88|506.88|510.9|506.9|510.93|506.93|510.88|506.88|15
1615097500000|2021-03-07 06:11:40|507.04|503.04|506.91|502.91|507.05|503.05|506.91|502.91|18
1615086090000|2021-03-07 03:01:30|510.83|506.83|510.67|506.67|510.83|506.83|510.67|506.67|21
1615097510000|2021-03-07 06:11:50|506.93|502.93|506.91|502.91|506.94|502.94|506.91|502.91|8
1615086100000|2021-03-07 03:01:40|510.66|506.66|510.72|506.72|510.72|506.72|510.66|506.66|8
1615097520000|2021-03-07 06:12:00|506.9|502.9|507.06|503.06|507.08|503.08|506.9|502.9|23
1615086110000|2021-03-07 03:01:50|510.71|506.71|510.95|506.95|510.95|506.95|510.71|506.71|23
1615097530000|2021-03-07 06:12:10|507.08|503.08|507.09|503.09|507.11|503.11|507.05|503.05|27
1615086120000|2021-03-07 03:02:00|510.94|506.94|510.96|506.96|510.96|506.96|510.92|506.92|16
1615097540000|2021-03-07 06:12:20|507.11|503.11|507.14|503.14|507.16|503.16|507.09|503.09|24
1615086130000|2021-03-07 03:02:10|510.95|506.95|511.06|507.06|511.07|507.07|510.93|506.93|22
1615097550000|2021-03-07 06:12:30|507.15|503.15|507.15|503.15|507.15|503.15|507.13|503.13|12
1615086140000|2021-03-07 03:02:20|511.04|507.04|511.05|507.05|511.09|507.09|511.02|507.02|10
1615097560000|2021-03-07 06:12:40|507.14|503.14|507.18|503.18|507.19|503.19|507.14|503.14|18
1615086150000|2021-03-07 03:02:30|511.02|507.02|511.09|507.09|511.12|507.12|511.02|507.02|16
1615097570000|2021-03-07 06:12:50|507.19|503.19|507.19|503.19|507.2|503.2|507.17|503.17|27
1615086160000|2021-03-07 03:02:40|511.1|507.1|511.09|507.09|511.11|507.11|511.06|507.06|14
1615097580000|2021-03-07 06:13:00|507.18|503.18|507.14|503.14|507.21|503.21|507.14|503.14|25
1615086170000|2021-03-07 03:02:50|511.08|507.08|511.21|507.21|511.22|507.22|511.05|507.05|15
1615097590000|2021-03-07 06:13:10|507.12|503.12|507.02|503.02|507.14|503.14|507.02|503.02|13
1615086180000|2021-03-07 03:03:00|511.2|507.2|511.22|507.22|511.24|507.24|511.2|507.2|10
1615097600000|2021-03-07 06:13:20|507.01|503.01|506.86|502.86|507.01|503.01|506.86|502.86|12
1615086190000|2021-03-07 03:03:10|511.23|507.23|511.22|507.22|511.23|507.23|511.22|507.22|8
1615097610000|2021-03-07 06:13:30|506.87|502.87|506.76|502.76|506.87|502.87|506.74|502.74|10
1615086200000|2021-03-07 03:03:20|511.2|507.2|511.26|507.26|511.27|507.27|511.2|507.2|13
1615097620000|2021-03-07 06:13:40|506.73|502.73|506.69|502.69|506.73|502.73|506.67|502.67|17
1615086210000|2021-03-07 03:03:30|511.25|507.25|511.23|507.23|511.26|507.26|511.2|507.2|16
1615097630000|2021-03-07 06:13:50|506.68|502.68|506.24|502.24|506.69|502.69|506.24|502.24|28
1615086220000|2021-03-07 03:03:40|511.28|507.28|511.28|507.28|511.29|507.29|511.22|507.22|19
1615097640000|2021-03-07 06:14:00|506.14|502.14|506.16|502.16|506.16|502.16|506.13|502.13|5
1615086230000|2021-03-07 03:03:50|511.29|507.29|511.3|507.3|511.32|507.32|511.29|507.29|10
1615097650000|2021-03-07 06:14:10|506.17|502.17|506.23|502.23|506.23|502.23|506.15|502.15|9
1615086240000|2021-03-07 03:04:00|511.31|507.31|511.34|507.34|511.34|507.34|511.28|507.28|19
1615097660000|2021-03-07 06:14:20|506.31|502.31|506.27|502.27|506.32|502.32|506.25|502.25|12
1615086250000|2021-03-07 03:04:10|511.33|507.33|511.38|507.38|511.38|507.38|511.32|507.32|13
1615097670000|2021-03-07 06:14:30|506.22|502.22|506.21|502.21|506.22|502.22|506.15|502.15|12
1615086260000|2021-03-07 03:04:20|511.39|507.39|511.38|507.38|511.39|507.39|511.37|507.37|10
1615097680000|2021-03-07 06:14:40|506.2|502.2|506.21|502.21|506.21|502.21|506.2|502.2|4
1615086270000|2021-03-07 03:04:30|511.37|507.37|511.32|507.32|511.38|507.38|511.31|507.31|10
1615097690000|2021-03-07 06:14:50|506.2|502.2|506.15|502.15|506.2|502.2|506.13|502.13|10
1615086280000|2021-03-07 03:04:40|511.31|507.31|511.32|507.32|511.32|507.32|511.31|507.31|16
1615086290000|2021-03-07 03:04:50|511.31|507.31|511.34|507.34|511.34|507.34|511.3|507.3|16
1615097700000|2021-03-07 06:15:00|506.16|502.16|506.2|502.2|506.22|502.22|506.15|502.15|15
1615086300000|2021-03-07 03:05:00|511.33|507.33|511.41|507.41|511.41|507.41|511.33|507.33|19
1615097710000|2021-03-07 06:15:10|506.18|502.18|506.19|502.19|506.19|502.19|506.1|502.1|7
1615086310000|2021-03-07 03:05:10|511.42|507.42|512.46|508.46|512.53|508.53|511.42|507.42|22
1615097720000|2021-03-07 06:15:20|506.17|502.17|506.16|502.16|506.18|502.18|506.15|502.15|11
1615086320000|2021-03-07 03:05:20|512.5|508.5|512.62|508.62|512.73|508.73|512.5|508.5|30
1615097730000|2021-03-07 06:15:30|506.17|502.17|506.16|502.16|506.17|502.17|506.16|502.16|12
1615086330000|2021-03-07 03:05:30|512.64|508.64|512.89|508.89|512.95|508.95|512.64|508.64|24
1615097740000|2021-03-07 06:15:40|506.17|502.17|505.82|501.82|506.17|502.17|505.8|501.8|19
1615086340000|2021-03-07 03:05:40|512.9|508.9|512.89|508.89|512.9|508.9|512.7|508.7|25
1615097750000|2021-03-07 06:15:50|505.81|501.81|505.77|501.77|505.82|501.82|505.77|501.77|21
1615086350000|2021-03-07 03:05:50|512.9|508.9|512.89|508.89|512.97|508.97|512.88|508.88|19
1615097760000|2021-03-07 06:16:00|505.8|501.8|505.81|501.81|505.84|501.84|505.78|501.78|17
1615097770000|2021-03-07 06:16:10|505.79|501.79|505.8|501.8|505.81|501.81|505.78|501.78|20
1615086360000|2021-03-07 03:06:00|512.88|508.88|512.86|508.86|512.92|508.92|512.86|508.86|13
1615097780000|2021-03-07 06:16:20|505.78|501.78|505.81|501.81|505.82|501.82|505.78|501.78|20
1615097790000|2021-03-07 06:16:30|505.82|501.82|505.8|501.8|505.83|501.83|505.78|501.78|21
1615086370000|2021-03-07 03:06:10|512.83|508.83|512.88|508.88|512.89|508.89|512.82|508.82|10
1615097800000|2021-03-07 06:16:40|505.81|501.81|505.76|501.76|505.83|501.83|505.75|501.75|23
1615086380000|2021-03-07 03:06:20|512.87|508.87|512.92|508.92|513.07|509.07|512.87|508.87|13
1615097810000|2021-03-07 06:16:50|505.75|501.75|505.74|501.74|505.78|501.78|505.72|501.72|12
1615086390000|2021-03-07 03:06:30|512.9|508.9|513.04|509.04|513.07|509.07|512.9|508.9|12
1615097820000|2021-03-07 06:17:00|505.75|501.75|505.73|501.73|505.83|501.83|505.72|501.72|22
1615086400000|2021-03-07 03:06:40|513.03|509.03|513.06|509.06|513.09|509.09|513.03|509.03|12
1615097830000|2021-03-07 06:17:10|505.72|501.72|505.72|501.72|505.74|501.74|505.72|501.72|7
1615086410000|2021-03-07 03:06:50|513.07|509.07|513.07|509.07|513.08|509.08|513.06|509.06|11
1615097840000|2021-03-07 06:17:20|505.73|501.73|505.72|501.72|505.77|501.77|505.64|501.64|19
1615086420000|2021-03-07 03:07:00|513.06|509.06|512.98|508.98|513.06|509.06|512.96|508.96|21
1615097850000|2021-03-07 06:17:30|505.73|501.73|505.72|501.72|505.74|501.74|505.72|501.72|6
1615086430000|2021-03-07 03:07:10|512.97|508.97|512.96|508.96|513|509|512.88|508.88|17
1615086440000|2021-03-07 03:07:20|512.95|508.95|513|509|513.04|509.04|512.95|508.95|15
1615097860000|2021-03-07 06:17:40|505.73|501.73|505.67|501.67|505.73|501.73|505.67|501.67|3
1615086450000|2021-03-07 03:07:30|513.01|509.01|512.66|508.66|513.01|509.01|512.65|508.65|17
1615097870000|2021-03-07 06:17:50|505.68|501.68|505.58|501.58|505.68|501.68|505.58|501.58|5
1615086460000|2021-03-07 03:07:40|512.64|508.64|512.43|508.43|512.65|508.65|512.42|508.42|13
1615097880000|2021-03-07 06:18:00|505.59|501.59|505.85|501.85|505.86|501.86|505.59|501.59|4
1615086470000|2021-03-07 03:07:50|512.44|508.44|512.27|508.27|512.44|508.44|512.22|508.22|21
1615097890000|2021-03-07 06:18:10|505.71|501.71|505.62|501.62|505.71|501.71|505.62|501.62|18
1615086480000|2021-03-07 03:08:00|512.28|508.28|512.36|508.36|512.46|508.46|512.13|508.13|31
1615097900000|2021-03-07 06:18:20|505.65|501.65|505.68|501.68|505.74|501.74|505.62|501.62|28
1615086490000|2021-03-07 03:08:10|512.35|508.35|512.31|508.31|512.43|508.43|512.24|508.24|29
1615097910000|2021-03-07 06:18:30|505.69|501.69|505.72|501.72|505.73|501.73|505.66|501.66|22
1615086500000|2021-03-07 03:08:20|512.27|508.27|512.24|508.24|512.31|508.31|512.2|508.2|31
1615097920000|2021-03-07 06:18:40|505.73|501.73|505.85|501.85|505.85|501.85|505.72|501.72|24
1615086510000|2021-03-07 03:08:30|512.23|508.23|512.24|508.24|512.28|508.28|512.23|508.23|22
1615097930000|2021-03-07 06:18:50|505.89|501.89|506.09|502.09|506.13|502.13|505.88|501.88|21
1615086520000|2021-03-07 03:08:40|512.23|508.23|512.3|508.3|512.3|508.3|512.22|508.22|20
1615097940000|2021-03-07 06:19:00|506.07|502.07|506.14|502.14|506.15|502.15|506.01|502.01|29
1615086530000|2021-03-07 03:08:50|512.29|508.29|512.28|508.28|512.3|508.3|512.26|508.26|15
1615097950000|2021-03-07 06:19:10|506.13|502.13|506.37|502.37|506.53|502.53|506.13|502.13|25
1615086540000|2021-03-07 03:09:00|512.27|508.27|512.28|508.28|512.3|508.3|512.27|508.27|12
1615097960000|2021-03-07 06:19:20|506.36|502.36|506.14|502.14|506.36|502.36|506.14|502.14|18
1615086550000|2021-03-07 03:09:10|512.29|508.29|512.21|508.21|512.3|508.3|512.21|508.21|15
1615097970000|2021-03-07 06:19:30|506.17|502.17|506.15|502.15|506.17|502.17|506.13|502.13|11
1615086560000|2021-03-07 03:09:20|512.2|508.2|512.07|508.07|512.2|508.2|512.03|508.03|24
1615097980000|2021-03-07 06:19:40|506.14|502.14|506.15|502.15|506.16|502.16|506.14|502.14|11
1615086570000|2021-03-07 03:09:30|512.08|508.08|512.1|508.1|512.12|508.12|512.03|508.03|27
1615097990000|2021-03-07 06:19:50|506.18|502.18|506.1|502.1|506.18|502.18|506.1|502.1|5
1615086580000|2021-03-07 03:09:40|512.11|508.11|512.1|508.1|512.11|508.11|512.04|508.04|13
1615086590000|2021-03-07 03:09:50|512.03|508.03|511.74|507.74|512.08|508.08|511.74|507.74|22
1615098000000|2021-03-07 06:20:00|506.11|502.11|506.08|502.08|506.13|502.13|506.08|502.08|9
1615086600000|2021-03-07 03:10:00|511.75|507.75|511.82|507.82|511.89|507.89|511.74|507.74|29
1615098010000|2021-03-07 06:20:10|506.09|502.09|506.08|502.08|506.1|502.1|506.08|502.08|4
1615086610000|2021-03-07 03:10:10|511.79|507.79|511.62|507.62|511.79|507.79|511.56|507.56|31
1615098020000|2021-03-07 06:20:20|506.09|502.09|506.21|502.21|506.23|502.23|506.09|502.09|9
1615086620000|2021-03-07 03:10:20|511.63|507.63|511.43|507.43|511.63|507.63|511.35|507.35|24
1615098030000|2021-03-07 06:20:30|506.24|502.24|506.22|502.22|506.29|502.29|506.19|502.19|27
1615086630000|2021-03-07 03:10:30|511.42|507.42|511.44|507.44|511.46|507.46|511.31|507.31|29
1615098040000|2021-03-07 06:20:40|506.26|502.26|506.42|502.42|506.47|502.47|506.23|502.23|32
1615086640000|2021-03-07 03:10:40|511.43|507.43|511.54|507.54|511.55|507.55|511.43|507.43|13
1615098050000|2021-03-07 06:20:50|506.43|502.43|506.54|502.54|506.58|502.58|506.43|502.43|26
1615086650000|2021-03-07 03:10:50|511.28|507.28|511.36|507.36|511.46|507.46|511.28|507.28|22
1615098060000|2021-03-07 06:21:00|506.53|502.53|506.56|502.56|506.57|502.57|506.51|502.51|27
1615086660000|2021-03-07 03:11:00|511.38|507.38|511.26|507.26|511.39|507.39|511.18|507.18|29
1615098070000|2021-03-07 06:21:10|506.54|502.54|506.55|502.55|506.6|502.6|506.52|502.52|25
1615086670000|2021-03-07 03:11:10|511.27|507.27|511.28|507.28|511.31|507.31|511.21|507.21|21
1615098080000|2021-03-07 06:21:20|506.54|502.54|506.44|502.44|506.57|502.57|506.43|502.43|26
1615086680000|2021-03-07 03:11:20|511.26|507.26|511.2|507.2|511.28|507.28|511.2|507.2|11
1615098090000|2021-03-07 06:21:30|506.4|502.4|506.38|502.38|506.42|502.42|506.37|502.37|18
1615086690000|2021-03-07 03:11:30|511.21|507.21|511.24|507.24|511.3|507.3|511.2|507.2|28
1615098100000|2021-03-07 06:21:40|506.37|502.37|506.36|502.36|506.44|502.44|506.35|502.35|22
1615086700000|2021-03-07 03:11:40|511.23|507.23|511.14|507.14|511.28|507.28|511.14|507.14|19
1615098110000|2021-03-07 06:21:50|506.37|502.37|506.38|502.38|506.41|502.41|506.35|502.35|18
1615086710000|2021-03-07 03:11:50|511.15|507.15|510.8|506.8|511.15|507.15|510.8|506.8|31
1615098120000|2021-03-07 06:22:00|506.27|502.27|506.28|502.28|506.31|502.31|506.27|502.27|7
1615086720000|2021-03-07 03:12:00|510.83|506.83|510.85|506.85|510.91|506.91|510.7|506.7|21
1615098130000|2021-03-07 06:22:10|506.26|502.26|506.25|502.25|506.26|502.26|506.24|502.24|3
1615086730000|2021-03-07 03:12:10|510.87|506.87|510.79|506.79|510.92|506.92|510.79|506.79|26
1615098140000|2021-03-07 06:22:20|506.23|502.23|506.25|502.25|506.26|502.26|506.23|502.23|3
1615086740000|2021-03-07 03:12:20|510.8|506.8|510.7|506.7|510.8|506.8|510.69|506.69|27
1615098150000|2021-03-07 06:22:30|506.42|502.42|506.37|502.37|506.42|502.42|506.34|502.34|6
1615086750000|2021-03-07 03:12:30|510.73|506.73|510.54|506.54|510.79|506.79|510.54|506.54|27
1615098160000|2021-03-07 06:22:40|506.36|502.36|506.38|502.38|506.38|502.38|506.36|502.36|3
1615086760000|2021-03-07 03:12:40|510.62|506.62|510.45|506.45|510.69|506.69|510.42|506.42|20
1615098170000|2021-03-07 06:22:50|506.41|502.41|506.47|502.47|506.53|502.53|506.41|502.41|20
1615086780000|2021-03-07 03:13:00|510.44|506.44|510.72|506.72|510.73|506.73|510.44|506.44|24
1615098180000|2021-03-07 06:23:00|506.5|502.5|506.63|502.63|506.65|502.65|506.46|502.46|22
1615086790000|2021-03-07 03:13:10|510.73|506.73|510.68|506.68|510.73|506.73|510.59|506.59|20
1615098190000|2021-03-07 06:23:10|506.64|502.64|506.49|502.49|506.65|502.65|506.47|502.47|18
1615086800000|2021-03-07 03:13:20|510.7|506.7|510.48|506.48|510.71|506.71|510.44|506.44|24
1615098200000|2021-03-07 06:23:20|506.48|502.48|506.48|502.48|506.49|502.49|506.48|502.48|7
1615086810000|2021-03-07 03:13:30|510.47|506.47|510.44|506.44|510.49|506.49|510.41|506.41|25
1615098210000|2021-03-07 06:23:30|506.49|502.49|506.53|502.53|506.55|502.55|506.49|502.49|12
1615086820000|2021-03-07 03:13:40|510.41|506.41|510.36|506.36|510.42|506.42|510.34|506.34|19
1615098220000|2021-03-07 06:23:40|506.54|502.54|506.5|502.5|506.55|502.55|506.5|502.5|12
1615098230000|2021-03-07 06:23:50|506.48|502.48|506.48|502.48|506.48|502.48|506.47|502.47|3
1615086830000|2021-03-07 03:13:50|510.35|506.35|510.34|506.34|510.51|506.51|510.26|506.26|23
1615098240000|2021-03-07 06:24:00|506.46|502.46|506.28|502.28|506.47|502.47|506.28|502.28|20
1615098250000|2021-03-07 06:24:10|506.29|502.29|506.28|502.28|506.32|502.32|506.27|502.27|7
1615086840000|2021-03-07 03:14:00|510.35|506.35|510.58|506.58|510.6|506.6|510.35|506.35|20
1615098260000|2021-03-07 06:24:20|506.29|502.29|506.21|502.21|506.33|502.33|506.21|502.21|9
1615086850000|2021-03-07 03:14:10|510.71|506.71|511.1|507.1|511.11|507.11|510.63|506.63|22
1615098270000|2021-03-07 06:24:30|506.22|502.22|506.25|502.25|506.25|502.25|506.21|502.21|7
1615086860000|2021-03-07 03:14:20|511.08|507.08|510.89|506.89|511.13|507.13|510.8|506.8|26
1615098280000|2021-03-07 06:24:40|506.27|502.27|506.3|502.3|506.3|502.3|506.26|502.26|8
1615086870000|2021-03-07 03:14:30|510.88|506.88|510.89|506.89|510.94|506.94|510.88|506.88|24
1615098290000|2021-03-07 06:24:50|506.31|502.31|506.41|502.41|506.44|502.44|506.31|502.31|24
1615086880000|2021-03-07 03:14:40|510.88|506.88|510.81|506.81|510.9|506.9|510.74|506.74|26
1615086890000|2021-03-07 03:14:50|510.82|506.82|510.84|506.84|510.86|506.86|510.78|506.78|22
1615098300000|2021-03-07 06:25:00|506.4|502.4|506.36|502.36|506.41|502.41|506.33|502.33|19
1615098310000|2021-03-07 06:25:10|506.37|502.37|506.45|502.45|506.46|502.46|506.37|502.37|17
1615086900000|2021-03-07 03:15:00|510.86|506.86|511.08|507.08|511.15|507.15|510.86|506.86|22
1615098320000|2021-03-07 06:25:20|506.46|502.46|506.58|502.58|506.62|502.62|506.46|502.46|12
1615086910000|2021-03-07 03:15:10|511.09|507.09|511.21|507.21|511.31|507.31|511.05|507.05|23
1615098330000|2021-03-07 06:25:30|506.59|502.59|506.56|502.56|506.61|502.61|506.5|502.5|26
1615086920000|2021-03-07 03:15:20|511.24|507.24|511.33|507.33|511.37|507.37|511.24|507.24|19
1615098340000|2021-03-07 06:25:40|506.58|502.58|506.41|502.41|506.58|502.58|506.41|502.41|21
1615086930000|2021-03-07 03:15:30|511.34|507.34|511.31|507.31|511.4|507.4|511.31|507.31|17
1615098350000|2021-03-07 06:25:50|506.42|502.42|506.44|502.44|506.44|502.44|506.39|502.39|17
1615086940000|2021-03-07 03:15:40|511.3|507.3|511.31|507.31|511.32|507.32|511.28|507.28|10
1615098360000|2021-03-07 06:26:00|506.5|502.5|506.57|502.57|506.59|502.59|506.5|502.5|15
1615086950000|2021-03-07 03:15:50|511.3|507.3|511.32|507.32|511.32|507.32|511.3|507.3|9
1615098370000|2021-03-07 06:26:10|506.59|502.59|506.58|502.58|506.62|502.62|506.55|502.55|24
1615086960000|2021-03-07 03:16:00|511.33|507.33|511.42|507.42|511.55|507.55|511.33|507.33|15
1615086970000|2021-03-07 03:16:10|511.43|507.43|511.42|507.42|511.43|507.43|511.4|507.4|13
1615098380000|2021-03-07 06:26:20|506.62|502.62|506.59|502.59|506.62|502.62|506.57|502.57|17
1615086980000|2021-03-07 03:16:20|511.39|507.39|511.41|507.41|511.41|507.41|511.39|507.39|5
1615098390000|2021-03-07 06:26:30|506.6|502.6|506.62|502.62|506.63|502.63|506.58|502.58|16
1615086990000|2021-03-07 03:16:30|511.45|507.45|511.47|507.47|511.47|507.47|511.45|507.45|3
1615098400000|2021-03-07 06:26:40|506.6|502.6|506.63|502.63|506.63|502.63|506.59|502.59|20
1615087000000|2021-03-07 03:16:40|511.44|507.44|511.54|507.54|511.65|507.65|511.44|507.44|19
1615098410000|2021-03-07 06:26:50|506.62|502.62|506.77|502.77|506.78|502.78|506.61|502.61|24
1615087010000|2021-03-07 03:16:50|511.53|507.53|511.59|507.59|511.69|507.69|511.53|507.53|15
1615098420000|2021-03-07 06:27:00|506.78|502.78|506.75|502.75|506.78|502.78|506.71|502.71|19
1615087020000|2021-03-07 03:17:00|511.6|507.6|511.6|507.6|511.65|507.65|511.59|507.59|17
1615098430000|2021-03-07 06:27:10|506.76|502.76|506.75|502.75|506.76|502.76|506.73|502.73|8
1615087030000|2021-03-07 03:17:10|511.58|507.58|511.6|507.6|511.61|507.61|511.58|507.58|12
1615098440000|2021-03-07 06:27:20|506.77|502.77|506.75|502.75|506.8|502.8|506.74|502.74|11
1615087040000|2021-03-07 03:17:20|511.59|507.59|511.55|507.55|511.6|507.6|511.55|507.55|9
1615098450000|2021-03-07 06:27:30|506.74|502.74|506.75|502.75|506.75|502.75|506.74|502.74|4
1615087050000|2021-03-07 03:17:30|511.56|507.56|511.56|507.56|511.56|507.56|511.51|507.51|11
1615098460000|2021-03-07 06:27:40|506.74|502.74|506.78|502.78|506.78|502.78|506.74|502.74|4
1615087060000|2021-03-07 03:17:40|511.55|507.55|511.7|507.7|511.72|507.72|511.55|507.55|16
1615098470000|2021-03-07 06:27:50|506.81|502.81|506.76|502.76|506.81|502.81|506.76|502.76|14
1615087070000|2021-03-07 03:17:50|511.68|507.68|511.7|507.7|511.72|507.72|511.68|507.68|11
1615098480000|2021-03-07 06:28:00|506.75|502.75|506.88|502.88|506.88|502.88|506.75|502.75|25
1615087080000|2021-03-07 03:18:00|511.71|507.71|511.7|507.7|511.72|507.72|511.7|507.7|4
1615098490000|2021-03-07 06:28:10|506.93|502.93|506.9|502.9|506.93|502.93|506.84|502.84|17
1615087090000|2021-03-07 03:18:10|511.69|507.69|511.79|507.79|511.87|507.87|511.69|507.69|10
1615098500000|2021-03-07 06:28:20|506.89|502.89|506.77|502.77|506.9|502.9|506.75|502.75|16
1615087100000|2021-03-07 03:18:20|511.77|507.77|511.79|507.79|511.81|507.81|511.74|507.74|26
1615098510000|2021-03-07 06:28:30|506.78|502.78|506.7|502.7|506.79|502.79|506.68|502.68|11
1615087120000|2021-03-07 03:18:40|511.8|507.8|511.8|507.8|511.83|507.83|511.8|507.8|8
1615098520000|2021-03-07 06:28:40|506.72|502.72|506.85|502.85|506.87|502.87|506.72|502.72|17
1615087130000|2021-03-07 03:18:50|511.79|507.79|511.79|507.79|511.88|507.88|511.79|507.79|20
1615098530000|2021-03-07 06:28:50|506.86|502.86|506.85|502.85|506.87|502.87|506.84|502.84|14
1615087140000|2021-03-07 03:19:00|511.8|507.8|511.47|507.47|511.8|507.8|511.47|507.47|21
1615098540000|2021-03-07 06:29:00|506.86|502.86|506.84|502.84|506.86|502.86|506.81|502.81|14
1615087150000|2021-03-07 03:19:10|511.43|507.43|511.52|507.52|511.53|507.53|511.43|507.43|16
1615098550000|2021-03-07 06:29:10|506.82|502.82|506.77|502.77|506.84|502.84|506.77|502.77|8
1615087160000|2021-03-07 03:19:20|511.53|507.53|511.58|507.58|511.69|507.69|511.51|507.51|22
1615098560000|2021-03-07 06:29:20|506.78|502.78|506.79|502.79|506.79|502.79|506.78|502.78|6
1615087170000|2021-03-07 03:19:30|511.57|507.57|511.56|507.56|511.64|507.64|511.55|507.55|12
1615098570000|2021-03-07 06:29:30|506.78|502.78|506.78|502.78|506.78|502.78|506.78|502.78|1
1615087180000|2021-03-07 03:19:40|511.6|507.6|511.6|507.6|511.61|507.61|511.59|507.59|13
1615098590000|2021-03-07 06:29:50|506.74|502.74|506.75|502.75|506.75|502.75|506.74|502.74|2
1615087190000|2021-03-07 03:19:50|511.58|507.58|511.57|507.57|511.58|507.58|511.56|507.56|6
1615098600000|2021-03-07 06:30:00|506.82|502.82|506.8|502.8|506.85|502.85|506.8|502.8|14
1615087200000|2021-03-07 03:20:00|511.59|507.59|511.58|507.58|511.76|507.76|511.56|507.56|30
1615098610000|2021-03-07 06:30:10|506.79|502.79|506.77|502.77|506.81|502.81|506.77|502.77|8
1615087210000|2021-03-07 03:20:10|511.57|507.57|511.6|507.6|511.62|507.62|511.57|507.57|17
1615098620000|2021-03-07 06:30:20|506.76|502.76|506.6|502.6|506.76|502.76|506.6|502.6|12
1615087220000|2021-03-07 03:20:20|511.61|507.61|511.52|507.52|511.79|507.79|511.41|507.41|27
1615098630000|2021-03-07 06:30:30|506.61|502.61|506.73|502.73|506.73|502.73|506.61|502.61|6
1615087230000|2021-03-07 03:20:30|511.53|507.53|511.67|507.67|511.68|507.68|511.51|507.51|12
1615098640000|2021-03-07 06:30:40|506.75|502.75|506.77|502.77|506.77|502.77|506.75|502.75|4
1615087240000|2021-03-07 03:20:40|511.68|507.68|511.71|507.71|511.72|507.72|511.68|507.68|9
1615098650000|2021-03-07 06:30:50|506.76|502.76|506.78|502.78|506.78|502.78|506.72|502.72|8
1615087250000|2021-03-07 03:20:50|511.68|507.68|511.67|507.67|511.71|507.71|511.64|507.64|8
1615098660000|2021-03-07 06:31:00|506.77|502.77|506.78|502.78|506.81|502.81|506.77|502.77|16
1615087260000|2021-03-07 03:21:00|511.68|507.68|511.9|507.9|511.95|507.95|511.66|507.66|26
1615098670000|2021-03-07 06:31:10|506.81|502.81|506.8|502.8|506.81|502.81|506.78|502.78|16
1615087270000|2021-03-07 03:21:10|511.95|507.95|512.08|508.08|512.11|508.11|511.94|507.94|13
1615098680000|2021-03-07 06:31:20|506.81|502.81|506.8|502.8|506.81|502.81|506.78|502.78|15
1615087280000|2021-03-07 03:21:20|512.06|508.06|512.07|508.07|512.07|508.07|512.05|508.05|4
1615098700000|2021-03-07 06:31:40|506.81|502.81|506.81|502.81|506.81|502.81|506.81|502.81|1
1615087290000|2021-03-07 03:21:30|512.06|508.06|512.1|508.1|512.1|508.1|512.06|508.06|15
1615098710000|2021-03-07 06:31:50|506.8|502.8|506.78|502.78|506.8|502.8|506.78|502.78|2
1615087300000|2021-03-07 03:21:40|512.09|508.09|512|508|512.09|508.09|511.97|507.97|16
1615098720000|2021-03-07 06:32:00|506.79|502.79|506.72|502.72|506.8|502.8|506.72|502.72|9
1615098730000|2021-03-07 06:32:10|506.73|502.73|506.66|502.66|506.73|502.73|506.64|502.64|11
1615087310000|2021-03-07 03:21:50|512.01|508.01|512.01|508.01|512.02|508.02|512|508|7
1615098740000|2021-03-07 06:32:20|506.65|502.65|506.59|502.59|506.65|502.65|506.59|502.59|4
1615087320000|2021-03-07 03:22:00|512.02|508.02|512.19|508.19|512.24|508.24|512.02|508.02|22
1615098750000|2021-03-07 06:32:30|506.6|502.6|506.63|502.63|506.63|502.63|506.59|502.59|7
1615087330000|2021-03-07 03:22:10|512.18|508.18|512.16|508.16|512.18|508.18|512.14|508.14|18
1615098760000|2021-03-07 06:32:40|506.62|502.62|506.62|502.62|506.62|502.62|506.61|502.61|5
1615087340000|2021-03-07 03:22:20|512.15|508.15|512.17|508.17|512.2|508.2|512.15|508.15|11
1615098770000|2021-03-07 06:32:50|506.63|502.63|506.6|502.6|506.63|502.63|506.58|502.58|11
1615087350000|2021-03-07 03:22:30|512.16|508.16|512.14|508.14|512.17|508.17|512.12|508.12|10
1615098780000|2021-03-07 06:33:00|506.61|502.61|506.63|502.63|506.67|502.67|506.61|502.61|13
1615087360000|2021-03-07 03:22:40|512.13|508.13|512.12|508.12|512.14|508.14|512.12|508.12|11
1615098790000|2021-03-07 06:33:10|506.6|502.6|506.66|502.66|506.66|502.66|506.59|502.59|11
1615087370000|2021-03-07 03:22:50|512.14|508.14|512.2|508.2|512.2|508.2|512.12|508.12|12
1615098800000|2021-03-07 06:33:20|506.65|502.65|506.79|502.79|506.79|502.79|506.65|502.65|12
1615087380000|2021-03-07 03:23:00|512.19|508.19|512.11|508.11|512.28|508.28|512.1|508.1|27
1615098810000|2021-03-07 06:33:30|506.81|502.81|506.83|502.83|506.91|502.91|506.8|502.8|23
1615087390000|2021-03-07 03:23:10|512.13|508.13|512.16|508.16|512.19|508.19|512.13|508.13|12
1615098820000|2021-03-07 06:33:40|506.82|502.82|506.92|502.92|506.92|502.92|506.8|502.8|17
1615087400000|2021-03-07 03:23:20|512.13|508.13|512.12|508.12|512.14|508.14|512.11|508.11|11
1615098830000|2021-03-07 06:33:50|506.85|502.85|506.83|502.83|506.86|502.86|506.82|502.82|12
1615087410000|2021-03-07 03:23:30|512.13|508.13|512.12|508.12|512.14|508.14|512.12|508.12|16
1615098840000|2021-03-07 06:34:00|506.84|502.84|506.87|502.87|506.92|502.92|506.83|502.83|20
1615087420000|2021-03-07 03:23:40|512.13|508.13|512.11|508.11|512.14|508.14|512.1|508.1|14
1615098850000|2021-03-07 06:34:10|506.86|502.86|506.86|502.86|506.86|502.86|506.86|502.86|1
1615087430000|2021-03-07 03:23:50|512.12|508.12|512.05|508.05|512.13|508.13|512.04|508.04|12
1615098860000|2021-03-07 06:34:20|506.85|502.85|506.86|502.86|506.87|502.87|506.85|502.85|4
1615087440000|2021-03-07 03:24:00|512.03|508.03|511.96|507.96|512.05|508.05|511.95|507.95|19
1615098870000|2021-03-07 06:34:30|506.87|502.87|507.03|503.03|507.09|503.09|506.86|502.86|16
1615087450000|2021-03-07 03:24:10|511.95|507.95|511.97|507.97|511.99|507.99|511.94|507.94|12
1615098880000|2021-03-07 06:34:40|507.02|503.02|507.15|503.15|507.16|503.16|507.02|503.02|23
1615087460000|2021-03-07 03:24:20|511.96|507.96|511.95|507.95|511.99|507.99|511.95|507.95|15
1615098890000|2021-03-07 06:34:50|507.14|503.14|507.15|503.15|507.18|503.18|507.14|503.14|11
1615087470000|2021-03-07 03:24:30|511.98|507.98|512|508|512.03|508.03|511.98|507.98|21
1615087480000|2021-03-07 03:24:40|511.98|507.98|511.97|507.97|511.99|507.99|511.95|507.95|12
1615098900000|2021-03-07 06:35:00|507.14|503.14|507.17|503.17|507.18|503.18|507.09|503.09|13
1615087490000|2021-03-07 03:24:50|511.95|507.95|511.95|507.95|511.97|507.97|511.95|507.95|16
1615098910000|2021-03-07 06:35:10|507.16|503.16|507.16|503.16|507.19|503.19|507.16|503.16|10
1615098920000|2021-03-07 06:35:20|507.15|503.15|507.09|503.09|507.17|503.17|507.09|503.09|9
1615087500000|2021-03-07 03:25:00|511.94|507.94|512.01|508.01|512.01|508.01|511.94|507.94|13
1615098930000|2021-03-07 06:35:30|507.15|503.15|507.18|503.18|507.2|503.2|507.15|503.15|7
1615087510000|2021-03-07 03:25:10|512|508|511.99|507.99|512.01|508.01|511.98|507.98|15
1615098940000|2021-03-07 06:35:40|507.19|503.19|507.17|503.17|507.19|503.19|507.16|503.16|11
1615087520000|2021-03-07 03:25:20|511.98|507.98|512.01|508.01|512.01|508.01|511.98|507.98|12
1615098950000|2021-03-07 06:35:50|507.16|503.16|507.16|503.16|507.17|503.17|507.16|503.16|13
1615087530000|2021-03-07 03:25:30|512.02|508.02|511.99|507.99|512.02|508.02|511.98|507.98|15
1615098960000|2021-03-07 06:36:00|507.17|503.17|507.21|503.21|507.22|503.22|507.16|503.16|9
1615087540000|2021-03-07 03:25:40|512|508|512.04|508.04|512.07|508.07|511.98|507.98|12
1615098970000|2021-03-07 06:36:10|507.19|503.19|507.18|503.18|507.19|503.19|507.18|503.18|4
1615087550000|2021-03-07 03:25:50|512.05|508.05|512.04|508.04|512.05|508.05|512.04|508.04|2
1615098980000|2021-03-07 06:36:20|507.19|503.19|507.2|503.2|507.25|503.25|507.18|503.18|10
1615087560000|2021-03-07 03:26:00|512.03|508.03|511.65|507.65|512.03|508.03|511.65|507.65|20
1615098990000|2021-03-07 06:36:30|507.21|503.21|507.21|503.21|507.21|503.21|507.19|503.19|6
1615087570000|2021-03-07 03:26:10|511.66|507.66|511.58|507.58|511.67|507.67|511.57|507.57|10
1615099000000|2021-03-07 06:36:40|507.19|503.19|507.16|503.16|507.2|503.2|507.15|503.15|12
1615087580000|2021-03-07 03:26:20|511.56|507.56|511.53|507.53|511.65|507.65|511.53|507.53|14
1615099010000|2021-03-07 06:36:50|507.17|503.17|507.17|503.17|507.17|503.17|507.16|503.16|3
1615087590000|2021-03-07 03:26:30|511.54|507.54|511.58|507.58|511.59|507.59|511.54|507.54|11
1615099030000|2021-03-07 06:37:10|507.16|503.16|507.07|503.07|507.16|503.16|507.07|503.07|4
1615087600000|2021-03-07 03:26:40|511.59|507.59|511.57|507.57|511.6|507.6|511.57|507.57|9
1615099040000|2021-03-07 06:37:20|507.08|503.08|507.14|503.14|507.16|503.16|507.08|503.08|9
1615087610000|2021-03-07 03:26:50|511.55|507.55|511.51|507.51|511.55|507.55|511.51|507.51|9
1615099050000|2021-03-07 06:37:30|507.12|503.12|507.1|503.1|507.13|503.13|507.1|503.1|4
1615087620000|2021-03-07 03:27:00|511.52|507.52|511.18|507.18|511.54|507.54|511.17|507.17|21
1615099060000|2021-03-07 06:37:40|507.09|503.09|507.08|503.08|507.12|503.12|507.08|503.08|5
1615087630000|2021-03-07 03:27:10|511.17|507.17|511.2|507.2|511.2|507.2|511.14|507.14|21
1615099070000|2021-03-07 06:37:50|507.1|503.1|507.11|503.11|507.11|503.11|507.1|503.1|4
1615087640000|2021-03-07 03:27:20|511.19|507.19|511.08|507.08|511.2|507.2|511.08|507.08|15
1615099080000|2021-03-07 06:38:00|507.12|503.12|507.06|503.06|507.12|503.12|507.05|503.05|7
1615087650000|2021-03-07 03:27:30|511.07|507.07|511.06|507.06|511.08|507.08|511.03|507.03|8
1615099090000|2021-03-07 06:38:10|507.07|503.07|506.98|502.98|507.07|503.07|506.97|502.97|10
1615087660000|2021-03-07 03:27:40|511.08|507.08|511.14|507.14|511.35|507.35|511.08|507.08|17
1615099100000|2021-03-07 06:38:20|506.95|502.95|506.95|502.95|506.95|502.95|506.95|502.95|1
1615087670000|2021-03-07 03:27:50|511.17|507.17|511.03|507.03|511.18|507.18|511.03|507.03|11
1615099110000|2021-03-07 06:38:30|506.96|502.96|506.97|502.97|506.97|502.97|506.96|502.96|2
1615087680000|2021-03-07 03:28:00|511.05|507.05|511.05|507.05|511.06|507.06|511.01|507.01|16
1615099130000|2021-03-07 06:38:50|506.98|502.98|506.98|502.98|506.98|502.98|506.98|502.98|1
1615087690000|2021-03-07 03:28:10|511.06|507.06|511.23|507.23|511.23|507.23|511.05|507.05|11
1615087700000|2021-03-07 03:28:20|511.24|507.24|511.44|507.44|511.46|507.46|511.24|507.24|18
1615087710000|2021-03-07 03:28:30|511.43|507.43|511.44|507.44|511.47|507.47|511.43|507.43|10
1615099140000|2021-03-07 06:39:00|506.92|502.92|506.76|502.76|506.94|502.94|506.76|502.76|8
1615087720000|2021-03-07 03:28:40|511.45|507.45|511.41|507.41|511.45|507.45|511.41|507.41|8
1615087730000|2021-03-07 03:28:50|511.47|507.47|511.29|507.29|511.5|507.5|511.22|507.22|19
1615099150000|2021-03-07 06:39:10|506.8|502.8|506.57|502.57|506.8|502.8|506.57|502.57|22
1615087740000|2021-03-07 03:29:00|511.3|507.3|511.28|507.28|511.3|507.3|511.27|507.27|8
1615099160000|2021-03-07 06:39:20|506.58|502.58|506.55|502.55|506.59|502.59|506.55|502.55|14
1615087750000|2021-03-07 03:29:10|511.27|507.27|511.43|507.43|511.44|507.44|511.27|507.27|14
1615099170000|2021-03-07 06:39:30|506.56|502.56|506.6|502.6|506.62|502.62|506.55|502.55|11
1615087760000|2021-03-07 03:29:20|511.44|507.44|511.56|507.56|511.56|507.56|511.44|507.44|9
1615099180000|2021-03-07 06:39:40|506.61|502.61|506.61|502.61|506.64|502.64|506.59|502.59|14
1615087770000|2021-03-07 03:29:30|511.55|507.55|511.67|507.67|511.69|507.69|511.52|507.52|13
1615099190000|2021-03-07 06:39:50|506.63|502.63|506.6|502.6|506.63|502.63|506.6|502.6|6
1615087780000|2021-03-07 03:29:40|511.68|507.68|511.7|507.7|511.7|507.7|511.66|507.66|8
1615087790000|2021-03-07 03:29:50|511.69|507.69|511.73|507.73|512|508|511.67|507.67|20
1615099200000|2021-03-07 06:40:00|506.61|502.61|506.85|502.85|506.86|502.86|506.61|502.61|27
1615087800000|2021-03-07 03:30:00|511.72|507.72|512.26|508.26|512.27|508.27|511.72|507.72|24
1615099210000|2021-03-07 06:40:10|506.86|502.86|506.92|502.92|506.93|502.93|506.86|502.86|15
1615087810000|2021-03-07 03:30:10|512.27|508.27|512.28|508.28|512.35|508.35|512.27|508.27|18
1615099220000|2021-03-07 06:40:20|506.94|502.94|506.88|502.88|507.01|503.01|506.87|502.87|25
1615087820000|2021-03-07 03:30:20|512.27|508.27|512.25|508.25|512.28|508.28|512.25|508.25|7
1615099230000|2021-03-07 06:40:30|506.89|502.89|506.91|502.91|506.91|502.91|506.85|502.85|16
1615087830000|2021-03-07 03:30:30|512.24|508.24|512.24|508.24|512.25|508.25|512.22|508.22|10
1615099240000|2021-03-07 06:40:40|506.9|502.9|507.02|503.02|507.02|503.02|506.89|502.89|25
1615087840000|2021-03-07 03:30:40|512.23|508.23|512.11|508.11|512.24|508.24|512.11|508.11|10
1615099250000|2021-03-07 06:40:50|506.98|502.98|506.96|502.96|507.01|503.01|506.94|502.94|18
1615087850000|2021-03-07 03:30:50|512.13|508.13|512.14|508.14|512.15|508.15|512.12|508.12|6
1615099260000|2021-03-07 06:41:00|506.99|502.99|506.92|502.92|506.99|502.99|506.92|502.92|23
1615087860000|2021-03-07 03:31:00|512.16|508.16|512.28|508.28|512.28|508.28|512.16|508.16|9
1615099270000|2021-03-07 06:41:10|506.91|502.91|506.89|502.89|506.91|502.91|506.86|502.86|21
1615087870000|2021-03-07 03:31:10|512.26|508.26|512.21|508.21|512.26|508.26|512.21|508.21|17
1615099280000|2021-03-07 06:41:20|506.93|502.93|506.92|502.92|507.05|503.05|506.92|502.92|22
1615087880000|2021-03-07 03:31:20|512.2|508.2|512.07|508.07|512.2|508.2|512.06|508.06|8
1615099290000|2021-03-07 06:41:30|506.93|502.93|506.93|502.93|506.94|502.94|506.89|502.89|20
1615087890000|2021-03-07 03:31:30|512.08|508.08|511.87|507.87|512.11|508.11|511.87|507.87|14
1615099300000|2021-03-07 06:41:40|506.92|502.92|506.92|502.92|506.94|502.94|506.91|502.91|9
1615087900000|2021-03-07 03:31:40|511.88|507.88|511.71|507.71|511.88|507.88|511.69|507.69|20
1615099310000|2021-03-07 06:41:50|506.94|502.94|506.94|502.94|506.96|502.96|506.93|502.93|10
1615087910000|2021-03-07 03:31:50|511.7|507.7|511.63|507.63|511.7|507.7|511.61|507.61|7
1615099320000|2021-03-07 06:42:00|506.93|502.93|506.79|502.79|506.94|502.94|506.79|502.79|11
1615087920000|2021-03-07 03:32:00|511.65|507.65|511.75|507.75|511.75|507.75|511.65|507.65|12
1615099330000|2021-03-07 06:42:10|506.8|502.8|506.81|502.81|506.81|502.81|506.8|502.8|2
1615087930000|2021-03-07 03:32:10|511.74|507.74|511.71|507.71|511.74|507.74|511.71|507.71|20
1615099340000|2021-03-07 06:42:20|506.8|502.8|506.81|502.81|506.81|502.81|506.8|502.8|2
1615087940000|2021-03-07 03:32:20|511.72|507.72|511.55|507.55|511.72|507.72|511.55|507.55|22
1615099350000|2021-03-07 06:42:30|506.83|502.83|506.82|502.82|506.83|502.83|506.8|502.8|14
1615087950000|2021-03-07 03:32:30|511.5|507.5|511.45|507.45|511.5|507.5|511.38|507.38|14
1615099360000|2021-03-07 06:42:40|506.83|502.83|506.81|502.81|506.83|502.83|506.81|502.81|9
1615087960000|2021-03-07 03:32:40|511.46|507.46|511.08|507.08|511.47|507.47|511.07|507.07|24
1615099370000|2021-03-07 06:42:50|506.82|502.82|506.8|502.8|506.82|502.82|506.8|502.8|11
1615087970000|2021-03-07 03:32:50|511.04|507.04|510.94|506.94|511.06|507.06|510.94|506.94|5
1615099380000|2021-03-07 06:43:00|506.81|502.81|506.8|502.8|506.81|502.81|506.8|502.8|6
1615087980000|2021-03-07 03:33:00|510.93|506.93|510.85|506.85|510.97|506.97|510.77|506.77|26
1615099390000|2021-03-07 06:43:10|506.82|502.82|506.82|502.82|506.84|502.84|506.82|502.82|6
1615087990000|2021-03-07 03:33:10|510.83|506.83|511.03|507.03|511.03|507.03|510.82|506.82|6
1615099410000|2021-03-07 06:43:30|506.81|502.81|506.82|502.82|506.82|502.82|506.81|502.81|14
1615088000000|2021-03-07 03:33:20|511.01|507.01|510.7|506.7|511.01|507.01|510.6|506.6|27
1615099420000|2021-03-07 06:43:40|506.87|502.87|506.91|502.91|506.95|502.95|506.86|502.86|18
1615088010000|2021-03-07 03:33:30|510.71|506.71|510.67|506.67|510.71|506.71|510.66|506.66|10
1615099430000|2021-03-07 06:43:50|506.93|502.93|506.91|502.91|506.93|502.93|506.88|502.88|13
1615088020000|2021-03-07 03:33:40|510.66|506.66|510.69|506.69|510.69|506.69|510.66|506.66|14
1615099440000|2021-03-07 06:44:00|506.92|502.92|507.03|503.03|507.03|503.03|506.86|502.86|19
1615088030000|2021-03-07 03:33:50|510.68|506.68|510.76|506.76|510.78|506.78|510.68|506.68|19
1615099450000|2021-03-07 06:44:10|507.05|503.05|507.13|503.13|507.14|503.14|507.03|503.03|15
1615088040000|2021-03-07 03:34:00|510.77|506.77|510.78|506.78|510.78|506.78|510.76|506.76|10
1615099460000|2021-03-07 06:44:20|507.12|503.12|507.05|503.05|507.16|503.16|507.05|503.05|15
1615088050000|2021-03-07 03:34:10|510.77|506.77|510.77|506.77|510.78|506.78|510.76|506.76|5
1615099470000|2021-03-07 06:44:30|507.07|503.07|507.21|503.21|507.29|503.29|507.05|503.05|24
1615088060000|2021-03-07 03:34:20|510.76|506.76|510.59|506.59|510.77|506.77|510.5|506.5|10
1615099480000|2021-03-07 06:44:40|507.2|503.2|507.28|503.28|507.28|503.28|507.2|503.2|22
1615088070000|2021-03-07 03:34:30|510.6|506.6|510.6|506.6|510.61|506.61|510.56|506.56|14
1615099490000|2021-03-07 06:44:50|507.32|503.32|507.49|503.49|507.49|503.49|507.28|503.28|18
1615088080000|2021-03-07 03:34:40|510.58|506.58|510.57|506.57|510.6|506.6|510.57|506.57|13
1615088090000|2021-03-07 03:34:50|510.58|506.58|510.6|506.6|510.6|506.6|510.58|506.58|2
1615099500000|2021-03-07 06:45:00|507.5|503.5|507.56|503.56|507.56|503.56|507.5|503.5|18
1615099510000|2021-03-07 06:45:10|507.55|503.55|507.87|503.87|507.92|503.92|507.55|503.55|20
1615099520000|2021-03-07 06:45:20|507.88|503.88|508.19|504.19|508.19|504.19|507.87|503.87|23
1615088100000|2021-03-07 03:35:00|510.57|506.57|510.8|506.8|510.8|506.8|510.57|506.57|16
1615099530000|2021-03-07 06:45:30|508.18|504.18|508.68|504.68|508.7|504.7|508.18|504.18|35
1615099540000|2021-03-07 06:45:40|508.66|504.66|508.82|504.82|508.85|504.85|508.63|504.63|29
1615088110000|2021-03-07 03:35:10|510.82|506.82|510.8|506.8|510.88|506.88|510.8|506.8|21
1615099550000|2021-03-07 06:45:50|508.85|504.85|508.74|504.74|508.85|504.85|508.7|504.7|23
1615088120000|2021-03-07 03:35:20|510.81|506.81|510.87|506.87|510.9|506.9|510.8|506.8|20
1615099560000|2021-03-07 06:46:00|508.77|504.77|508.45|504.45|508.77|504.77|508.43|504.43|30
1615088130000|2021-03-07 03:35:30|510.85|506.85|510.89|506.89|510.91|506.91|510.83|506.83|18
1615099570000|2021-03-07 06:46:10|508.44|504.44|508.43|504.43|508.46|504.46|508.38|504.38|19
1615088140000|2021-03-07 03:35:40|510.88|506.88|511.07|507.07|511.15|507.15|510.88|506.88|16
1615099580000|2021-03-07 06:46:20|508.44|504.44|508.57|504.57|508.57|504.57|508.38|504.38|23
1615099590000|2021-03-07 06:46:30|508.53|504.53|508.44|504.44|508.55|504.55|508.43|504.43|27
1615088150000|2021-03-07 03:35:50|511.13|507.13|511.27|507.27|511.38|507.38|511.12|507.12|22
1615099600000|2021-03-07 06:46:40|508.45|504.45|508.4|504.4|508.45|504.45|508.4|504.4|14
1615088160000|2021-03-07 03:36:00|511.29|507.29|510.99|506.99|511.29|507.29|510.99|506.99|15
1615099610000|2021-03-07 06:46:50|508.41|504.41|508.08|504.08|508.41|504.41|508|504|14
1615088170000|2021-03-07 03:36:10|511.11|507.11|510.88|506.88|511.12|507.12|510.86|506.86|19
1615099620000|2021-03-07 06:47:00|508.03|504.03|508.23|504.23|508.3|504.3|508.01|504.01|32
1615099630000|2021-03-07 06:47:10|508.25|504.25|508.17|504.17|508.25|504.25|508.17|504.17|12
1615088180000|2021-03-07 03:36:20|510.89|506.89|510.96|506.96|510.96|506.96|510.89|506.89|10
1615099640000|2021-03-07 06:47:20|508.16|504.16|508.35|504.35|508.35|504.35|508.12|504.12|29
1615088190000|2021-03-07 03:36:30|510.99|506.99|510.98|506.98|511.05|507.05|510.97|506.97|13
1615099650000|2021-03-07 06:47:30|508.36|504.36|508.35|504.35|508.46|504.46|508.35|504.35|25
1615088200000|2021-03-07 03:36:40|510.97|506.97|511.06|507.06|511.06|507.06|510.97|506.97|13
1615099660000|2021-03-07 06:47:40|508.34|504.34|508.31|504.31|508.37|504.37|508.29|504.29|19
1615088210000|2021-03-07 03:36:50|511.05|507.05|511.1|507.1|511.16|507.16|511.05|507.05|17
1615099670000|2021-03-07 06:47:50|508.35|504.35|508.36|504.36|508.39|504.39|508.35|504.35|6
1615088220000|2021-03-07 03:37:00|511.09|507.09|511.09|507.09|511.35|507.35|511.08|507.08|13
1615099680000|2021-03-07 06:48:00|508.39|504.39|508.61|504.61|508.61|504.61|508.39|504.39|16
1615088230000|2021-03-07 03:37:10|511.11|507.11|511.23|507.23|511.23|507.23|511.09|507.09|22
1615099690000|2021-03-07 06:48:10|508.62|504.62|508.8|504.8|508.8|504.8|508.62|504.62|15
1615099700000|2021-03-07 06:48:20|508.79|504.79|508.77|504.77|508.82|504.82|508.74|504.74|18
1615088240000|2021-03-07 03:37:20|511.22|507.22|511.16|507.16|511.22|507.22|511.14|507.14|13
1615099710000|2021-03-07 06:48:30|508.91|504.91|509.1|505.1|509.11|505.11|508.91|504.91|18
1615088250000|2021-03-07 03:37:30|511.13|507.13|511.14|507.14|511.19|507.19|511.13|507.13|11
1615099720000|2021-03-07 06:48:40|509.06|505.06|509.07|505.07|509.13|505.13|508.98|504.98|24
1615088260000|2021-03-07 03:37:40|511.13|507.13|511.29|507.29|511.36|507.36|511.12|507.12|16
1615099730000|2021-03-07 06:48:50|509.02|505.02|509.05|505.05|509.09|505.09|509.02|505.02|24
1615088270000|2021-03-07 03:37:50|511.18|507.18|511.17|507.17|511.22|507.22|511.16|507.16|21
1615099740000|2021-03-07 06:49:00|509.04|505.04|509.34|505.34|509.37|505.37|509.02|505.02|23
1615088280000|2021-03-07 03:38:00|511.21|507.21|511.27|507.27|511.34|507.34|511.21|507.21|27
1615099750000|2021-03-07 06:49:10|509.33|505.33|509.63|505.63|509.63|505.63|509.33|505.33|21
1615088290000|2021-03-07 03:38:10|511.28|507.28|511.47|507.47|511.48|507.48|511.28|507.28|27
1615099760000|2021-03-07 06:49:20|509.64|505.64|509.57|505.57|509.72|505.72|509.57|505.57|21
1615088300000|2021-03-07 03:38:20|511.46|507.46|511.55|507.55|511.58|507.58|511.45|507.45|16
1615099770000|2021-03-07 06:49:30|509.59|505.59|509.71|505.71|509.72|505.72|509.56|505.56|27
1615099780000|2021-03-07 06:49:40|509.7|505.7|509.6|505.6|509.72|505.72|509.5|505.5|31
1615088310000|2021-03-07 03:38:30|511.54|507.54|511.53|507.53|511.57|507.57|511.53|507.53|9
1615099790000|2021-03-07 06:49:50|509.58|505.58|509.4|505.4|509.61|505.61|509.39|505.39|23
1615088320000|2021-03-07 03:38:40|511.51|507.51|511.43|507.43|511.54|507.54|511.42|507.42|23
1615099800000|2021-03-07 06:50:00|509.43|505.43|509.33|505.33|509.45|505.45|509.33|505.33|22
1615088330000|2021-03-07 03:38:50|511.41|507.41|511.5|507.5|511.51|507.51|511.39|507.39|17
1615099810000|2021-03-07 06:50:10|509.34|505.34|509.39|505.39|509.44|505.44|509.17|505.17|30
1615088340000|2021-03-07 03:39:00|511.49|507.49|511.53|507.53|511.53|507.53|511.48|507.48|14
1615099820000|2021-03-07 06:50:20|509.37|505.37|509.35|505.35|509.39|505.39|509.31|505.31|22
1615088350000|2021-03-07 03:39:10|511.54|507.54|511.56|507.56|511.62|507.62|511.53|507.53|23
1615099830000|2021-03-07 06:50:30|509.34|505.34|509.43|505.43|509.43|505.43|509.32|505.32|16
1615088360000|2021-03-07 03:39:20|511.57|507.57|511.55|507.55|511.58|507.58|511.54|507.54|14
1615099840000|2021-03-07 06:50:40|509.42|505.42|509.37|505.37|509.42|505.42|509.35|505.35|18
1615088370000|2021-03-07 03:39:30|511.51|507.51|511.24|507.24|511.52|507.52|511.24|507.24|23
1615099850000|2021-03-07 06:50:50|509.38|505.38|509.34|505.34|509.43|505.43|509.18|505.18|27
1615088380000|2021-03-07 03:39:40|511.25|507.25|511.17|507.17|511.26|507.26|511.17|507.17|8
1615099860000|2021-03-07 06:51:00|509.35|505.35|509.18|505.18|509.36|505.36|509.06|505.06|19
1615088390000|2021-03-07 03:39:50|511.16|507.16|511.04|507.04|511.16|507.16|511.04|507.04|15
1615099870000|2021-03-07 06:51:10|509.17|505.17|509.16|505.16|509.2|505.2|509.15|505.15|14
1615088400000|2021-03-07 03:40:00|511.05|507.05|511.02|507.02|511.05|507.05|511.01|507.01|10
1615099880000|2021-03-07 06:51:20|509.15|505.15|509.22|505.22|509.23|505.23|509.1|505.1|20
1615088410000|2021-03-07 03:40:10|511.01|507.01|511.11|507.11|511.28|507.28|511.01|507.01|17
1615099890000|2021-03-07 06:51:30|509.2|505.2|509.25|505.25|509.34|505.34|509.2|505.2|21
1615088420000|2021-03-07 03:40:20|511.12|507.12|511.06|507.06|511.25|507.25|511.05|507.05|25
1615099900000|2021-03-07 06:51:40|509.26|505.26|509.2|505.2|509.28|505.28|509.2|505.2|11
1615088430000|2021-03-07 03:40:30|511.07|507.07|511.1|507.1|511.12|507.12|511.04|507.04|18
1615099910000|2021-03-07 06:51:50|509.21|505.21|509.22|505.22|509.32|505.32|509.19|505.19|21
1615088440000|2021-03-07 03:40:40|511.09|507.09|511.09|507.09|511.23|507.23|511.02|507.02|17
1615099920000|2021-03-07 06:52:00|509.23|505.23|509.38|505.38|509.41|505.41|509.23|505.23|22
1615088450000|2021-03-07 03:40:50|511.07|507.07|511.14|507.14|511.31|507.31|511.06|507.06|10
1615099930000|2021-03-07 06:52:10|509.37|505.37|509.33|505.33|509.37|505.37|509.31|505.31|8
1615088460000|2021-03-07 03:41:00|511.15|507.15|511.08|507.08|511.17|507.17|511.07|507.07|22
1615099940000|2021-03-07 06:52:20|509.37|505.37|509.4|505.4|509.44|505.44|509.37|505.37|13
1615088470000|2021-03-07 03:41:10|511.09|507.09|511.08|507.08|511.1|507.1|511.07|507.07|12
1615099950000|2021-03-07 06:52:30|509.41|505.41|509.57|505.57|509.59|505.59|509.4|505.4|18
1615088480000|2021-03-07 03:41:20|511.07|507.07|511.04|507.04|511.08|507.08|511.03|507.03|12
1615099960000|2021-03-07 06:52:40|509.56|505.56|509.59|505.59|509.6|505.6|509.55|505.55|22
1615088490000|2021-03-07 03:41:30|511.05|507.05|510.76|506.76|511.05|507.05|510.76|506.76|10
1615099970000|2021-03-07 06:52:50|509.6|505.6|509.59|505.59|509.6|505.6|509.58|505.58|15
1615088500000|2021-03-07 03:41:40|510.77|506.77|510.73|506.73|510.78|506.78|510.69|506.69|28
1615099980000|2021-03-07 06:53:00|509.58|505.58|509.59|505.59|509.66|505.66|509.51|505.51|17
1615088510000|2021-03-07 03:41:50|510.72|506.72|510.66|506.66|510.75|506.75|510.66|506.66|17
1615099990000|2021-03-07 06:53:10|509.6|505.6|509.64|505.64|509.68|505.68|509.6|505.6|6
1615088520000|2021-03-07 03:42:00|510.55|506.55|510.45|506.45|510.55|506.55|510.45|506.45|10
1615100000000|2021-03-07 06:53:20|509.63|505.63|509.69|505.69|509.69|505.69|509.57|505.57|13
1615088530000|2021-03-07 03:42:10|510.47|506.47|510.46|506.46|510.48|506.48|510.46|506.46|12
1615100010000|2021-03-07 06:53:30|509.68|505.68|509.59|505.59|509.69|505.69|509.58|505.58|10
1615088540000|2021-03-07 03:42:20|510.45|506.45|510.45|506.45|510.45|506.45|510.45|506.45|1
1615100020000|2021-03-07 06:53:40|509.6|505.6|509.57|505.57|509.6|505.6|509.56|505.56|19
1615088550000|2021-03-07 03:42:30|510.46|506.46|510.52|506.52|510.53|506.53|510.43|506.43|17
1615100030000|2021-03-07 06:53:50|509.56|505.56|509.55|505.55|509.58|505.58|509.53|505.53|19
1615088560000|2021-03-07 03:42:40|510.53|506.53|510.89|506.89|510.89|506.89|510.5|506.5|26
1615100040000|2021-03-07 06:54:00|509.54|505.54|509.47|505.47|509.54|505.54|509.44|505.44|19
1615088570000|2021-03-07 03:42:50|510.88|506.88|510.92|506.92|510.98|506.98|510.79|506.79|30
1615100050000|2021-03-07 06:54:10|509.49|505.49|509.51|505.51|509.53|505.53|509.49|505.49|12
1615088580000|2021-03-07 03:43:00|510.91|506.91|509.91|505.91|510.91|506.91|509.91|505.91|22
1615100060000|2021-03-07 06:54:20|509.5|505.5|509.48|505.48|509.5|505.5|509.47|505.47|19
1615088590000|2021-03-07 03:43:10|509.86|505.86|510.64|506.64|510.67|506.67|509.41|505.41|33
1615100070000|2021-03-07 06:54:30|509.52|505.52|509.61|505.61|509.65|505.65|509.52|505.52|27
1615088600000|2021-03-07 03:43:20|510.63|506.63|510.78|506.78|510.83|506.83|510.48|506.48|24
1615100080000|2021-03-07 06:54:40|509.62|505.62|509.59|505.59|509.62|505.62|509.58|505.58|24
1615088610000|2021-03-07 03:43:30|510.79|506.79|510.54|506.54|510.8|506.8|510.28|506.28|19
1615100090000|2021-03-07 06:54:50|509.62|505.62|509.61|505.61|509.64|505.64|509.58|505.58|14
1615088620000|2021-03-07 03:43:40|510.56|506.56|510.56|506.56|510.57|506.57|510.53|506.53|17
1615088630000|2021-03-07 03:43:50|510.55|506.55|510.38|506.38|510.55|506.55|510.38|506.38|12
1615100100000|2021-03-07 06:55:00|509.62|505.62|509.59|505.59|509.66|505.66|509.58|505.58|36
1615088640000|2021-03-07 03:44:00|510.36|506.36|510.42|506.42|510.42|506.42|510.23|506.23|18
1615100110000|2021-03-07 06:55:10|509.63|505.63|509.53|505.53|509.63|505.63|509.49|505.49|21
1615088650000|2021-03-07 03:44:10|510.41|506.41|510.41|506.41|510.42|506.42|510.4|506.4|10
1615100120000|2021-03-07 06:55:20|509.51|505.51|509.4|505.4|509.52|505.52|509.4|505.4|6
1615088660000|2021-03-07 03:44:20|510.42|506.42|510.4|506.4|510.48|506.48|510.38|506.38|24
1615100130000|2021-03-07 06:55:30|509.39|505.39|509.4|505.4|509.4|505.4|509.39|505.39|2
1615088670000|2021-03-07 03:44:30|510.39|506.39|510.17|506.17|510.39|506.39|510.16|506.16|14
1615100140000|2021-03-07 06:55:40|509.42|505.42|509.42|505.42|509.42|505.42|509.42|505.42|1
1615088680000|2021-03-07 03:44:40|510.16|506.16|510|506|510.17|506.17|509.74|505.74|23
1615100150000|2021-03-07 06:55:50|509.41|505.41|509.42|505.42|509.42|505.42|509.41|505.41|2
1615088690000|2021-03-07 03:44:50|509.99|505.99|510.17|506.17|510.17|506.17|509.93|505.93|21
1615100160000|2021-03-07 06:56:00|509.43|505.43|509.63|505.63|509.75|505.75|509.43|505.43|30
1615088700000|2021-03-07 03:45:00|510.18|506.18|510.09|506.09|510.26|506.26|510.09|506.09|19
1615100170000|2021-03-07 06:56:10|509.75|505.75|509.71|505.71|509.75|505.75|509.63|505.63|16
1615088710000|2021-03-07 03:45:10|510.06|506.06|510.32|506.32|510.34|506.34|510.06|506.06|16
1615100180000|2021-03-07 06:56:20|509.73|505.73|509.79|505.79|509.83|505.83|509.71|505.71|24
1615088720000|2021-03-07 03:45:20|510.31|506.31|510.09|506.09|510.32|506.32|510.08|506.08|12
1615100190000|2021-03-07 06:56:30|509.78|505.78|509.77|505.77|509.8|505.8|509.77|505.77|19
1615088730000|2021-03-07 03:45:30|510.1|506.1|510.16|506.16|510.38|506.38|509.95|505.95|26
1615100200000|2021-03-07 06:56:40|509.76|505.76|509.67|505.67|509.79|505.79|509.65|505.65|20
1615088740000|2021-03-07 03:45:40|510.21|506.21|510.2|506.2|510.3|506.3|510.2|506.2|14
1615100210000|2021-03-07 06:56:50|509.66|505.66|509.6|505.6|509.66|505.66|509.59|505.59|10
1615088750000|2021-03-07 03:45:50|510.17|506.17|510.3|506.3|510.49|506.49|510.17|506.17|18
1615100220000|2021-03-07 06:57:00|509.59|505.59|509.73|505.73|509.78|505.78|509.59|505.59|31
1615088760000|2021-03-07 03:46:00|510.24|506.24|510.22|506.22|510.26|506.26|510.14|506.14|16
1615100230000|2021-03-07 06:57:10|509.71|505.71|509.64|505.64|509.76|505.76|509.63|505.63|21
1615088770000|2021-03-07 03:46:10|510.23|506.23|510.22|506.22|510.25|506.25|510.21|506.21|16
1615100240000|2021-03-07 06:57:20|509.63|505.63|509.63|505.63|509.69|505.69|509.63|505.63|3
1615088780000|2021-03-07 03:46:20|510.23|506.23|510.35|506.35|510.44|506.44|510.21|506.21|15
1615100250000|2021-03-07 06:57:30|509.64|505.64|509.63|505.63|509.64|505.64|509.63|505.63|4
1615088790000|2021-03-07 03:46:30|510.34|506.34|510.35|506.35|510.39|506.39|510.34|506.34|20
1615100260000|2021-03-07 06:57:40|509.64|505.64|509.75|505.75|509.84|505.84|509.64|505.64|15
1615088800000|2021-03-07 03:46:40|510.34|506.34|510.37|506.37|510.38|506.38|510.34|506.34|8
1615100270000|2021-03-07 06:57:50|509.74|505.74|509.74|505.74|509.78|505.78|509.74|505.74|12
1615088810000|2021-03-07 03:46:50|510.38|506.38|510.35|506.35|510.38|506.38|510.34|506.34|8
1615100280000|2021-03-07 06:58:00|509.75|505.75|509.78|505.78|509.78|505.78|509.74|505.74|8
1615088820000|2021-03-07 03:47:00|510.34|506.34|510.29|506.29|510.36|506.36|510.28|506.28|15
1615100290000|2021-03-07 06:58:10|509.77|505.77|509.76|505.76|509.81|505.81|509.72|505.72|16
1615088830000|2021-03-07 03:47:10|510.28|506.28|510.28|506.28|510.29|506.29|510.28|506.28|3
1615100300000|2021-03-07 06:58:20|509.77|505.77|509.76|505.76|509.8|505.8|509.74|505.74|10
1615088840000|2021-03-07 03:47:20|510.27|506.27|510.28|506.28|510.28|506.28|510.27|506.27|2
1615100310000|2021-03-07 06:58:30|509.75|505.75|509.78|505.78|509.8|505.8|509.73|505.73|13
1615088850000|2021-03-07 03:47:30|510.27|506.27|509.87|505.87|510.27|506.27|509.87|505.87|25
1615100320000|2021-03-07 06:58:40|509.77|505.77|509.8|505.8|509.82|505.82|509.76|505.76|14
1615088860000|2021-03-07 03:47:40|509.83|505.83|509.53|505.53|509.85|505.85|509.53|505.53|27
1615100330000|2021-03-07 06:58:50|509.83|505.83|509.74|505.74|509.83|505.83|509.74|505.74|13
1615088870000|2021-03-07 03:47:50|509.54|505.54|509.77|505.77|509.85|505.85|509.52|505.52|22
1615100340000|2021-03-07 06:59:00|509.73|505.73|509.56|505.56|509.74|505.74|509.56|505.56|11
1615088880000|2021-03-07 03:48:00|509.8|505.8|509.86|505.86|510.06|506.06|509.79|505.79|22
1615100350000|2021-03-07 06:59:10|509.57|505.57|509.56|505.56|509.58|505.58|509.56|505.56|8
1615088890000|2021-03-07 03:48:10|509.85|505.85|509.73|505.73|509.85|505.85|509.73|505.73|14
1615100360000|2021-03-07 06:59:20|509.57|505.57|509.58|505.58|509.59|505.59|509.57|505.57|7
1615088900000|2021-03-07 03:48:20|509.74|505.74|509.63|505.63|509.74|505.74|509.63|505.63|14
1615100370000|2021-03-07 06:59:30|509.57|505.57|509.57|505.57|509.58|505.58|509.57|505.57|3
1615088910000|2021-03-07 03:48:30|509.6|505.6|509.65|505.65|509.75|505.75|509.57|505.57|23
1615100380000|2021-03-07 06:59:40|509.59|505.59|509.57|505.57|509.59|505.59|509.56|505.56|6
1615088920000|2021-03-07 03:48:40|509.64|505.64|509.62|505.62|509.65|505.65|509.59|505.59|14
1615100390000|2021-03-07 06:59:50|509.56|505.56|509.57|505.57|509.57|505.57|509.56|505.56|2
1615088930000|2021-03-07 03:48:50|509.51|505.51|509.51|505.51|509.55|505.55|509.51|505.51|19
1615088940000|2021-03-07 03:49:00|509.46|505.46|509.23|505.23|509.46|505.46|509.2|505.2|19
1615100400000|2021-03-07 07:00:00|509.58|505.58|509.87|505.87|509.92|505.92|509.57|505.57|16
1615088950000|2021-03-07 03:49:10|509.24|505.24|509.21|505.21|509.48|505.48|509.2|505.2|14
1615100410000|2021-03-07 07:00:10|509.89|505.89|510.14|506.14|510.14|506.14|509.89|505.89|20
1615088960000|2021-03-07 03:49:20|509.22|505.22|509.24|505.24|509.25|505.25|509.22|505.22|3
1615100420000|2021-03-07 07:00:20|510.13|506.13|510.6|506.6|510.6|506.6|510.13|506.13|24
1615088970000|2021-03-07 03:49:30|509.25|505.25|509.24|505.24|509.25|505.25|509.23|505.23|4
1615100430000|2021-03-07 07:00:30|510.58|506.58|510.54|506.54|510.6|506.6|510.46|506.46|21
1615088980000|2021-03-07 03:49:40|509.25|505.25|509.23|505.23|509.26|505.26|509.23|505.23|6
1615100440000|2021-03-07 07:00:40|510.56|506.56|510.57|506.57|510.57|506.57|510.54|506.54|12
1615088990000|2021-03-07 03:49:50|509.24|505.24|509.34|505.34|509.45|505.45|509.24|505.24|18
1615100450000|2021-03-07 07:00:50|510.55|506.55|510.59|506.59|510.61|506.61|510.55|506.55|16
1615089000000|2021-03-07 03:50:00|509.32|505.32|509.32|505.32|509.33|505.33|509.28|505.28|15
1615100460000|2021-03-07 07:01:00|510.58|506.58|510.55|506.55|510.59|506.59|510.53|506.53|19
1615089010000|2021-03-07 03:50:10|509.3|505.3|509.3|505.3|509.3|505.3|509.29|505.29|3
1615100470000|2021-03-07 07:01:10|510.56|506.56|510.56|506.56|510.58|506.58|510.54|506.54|13
1615089020000|2021-03-07 03:50:20|509.24|505.24|508.96|504.96|509.24|505.24|508.93|504.93|23
1615100480000|2021-03-07 07:01:20|510.55|506.55|510.38|506.38|510.55|506.55|510.38|506.38|20
1615089030000|2021-03-07 03:50:30|508.99|504.99|509.13|505.13|509.21|505.21|508.99|504.99|19
1615100490000|2021-03-07 07:01:30|510.37|506.37|510.39|506.39|510.39|506.39|510.37|506.37|7
1615089040000|2021-03-07 03:50:40|509.14|505.14|509.09|505.09|509.22|505.22|509.07|505.07|21
1615100500000|2021-03-07 07:01:40|510.38|506.38|510.35|506.35|510.38|506.38|510.35|506.35|4
1615089050000|2021-03-07 03:50:50|509.08|505.08|509.01|505.01|509.26|505.26|509.01|505.01|16
1615100510000|2021-03-07 07:01:50|510.34|506.34|510.09|506.09|510.34|506.34|510.09|506.09|25
1615089060000|2021-03-07 03:51:00|509.06|505.06|509.07|505.07|509.31|505.31|509.06|505.06|25
1615100520000|2021-03-07 07:02:00|510.1|506.1|509.98|505.98|510.1|506.1|509.98|505.98|14
1615089070000|2021-03-07 03:51:10|508.83|504.83|508.84|504.84|508.97|504.97|508.83|504.83|17
1615100530000|2021-03-07 07:02:10|509.99|505.99|509.99|505.99|509.99|505.99|509.98|505.98|15
1615089080000|2021-03-07 03:51:20|508.79|504.79|508.65|504.65|508.82|504.82|508.65|504.65|12
1615100540000|2021-03-07 07:02:20|509.98|505.98|509.97|505.97|509.99|505.99|509.94|505.94|6
1615089090000|2021-03-07 03:51:30|508.59|504.59|508.61|504.61|508.8|504.8|508.59|504.59|8
1615100550000|2021-03-07 07:02:30|509.86|505.86|509.81|505.81|509.88|505.88|509.79|505.79|21
1615089100000|2021-03-07 03:51:40|508.6|504.6|508.41|504.41|508.6|504.6|508.41|504.41|15
1615100560000|2021-03-07 07:02:40|509.82|505.82|509.62|505.62|509.82|505.82|509.6|505.6|31
1615089110000|2021-03-07 03:51:50|508.42|504.42|508.52|504.52|508.7|504.7|508.36|504.36|21
1615100570000|2021-03-07 07:02:50|509.63|505.63|509.55|505.55|509.75|505.75|509.52|505.52|22
1615089120000|2021-03-07 03:52:00|508.51|504.51|508.54|504.54|508.64|504.64|508.42|504.42|20
1615100580000|2021-03-07 07:03:00|509.56|505.56|509.58|505.58|509.61|505.61|509.55|505.55|19
1615089130000|2021-03-07 03:52:10|508.56|504.56|508.42|504.42|508.62|504.62|508.42|504.42|25
1615100590000|2021-03-07 07:03:10|509.59|505.59|509.37|505.37|509.59|505.59|509.34|505.34|23
1615089140000|2021-03-07 03:52:20|508.41|504.41|508.29|504.29|508.47|504.47|508.29|504.29|18
1615100600000|2021-03-07 07:03:20|509.35|505.35|509.36|505.36|509.38|505.38|509.35|505.35|21
1615089150000|2021-03-07 03:52:30|508.33|504.33|508.5|504.5|508.55|504.55|508.33|504.33|17
1615100610000|2021-03-07 07:03:30|509.31|505.31|509.23|505.23|509.31|505.31|509.23|505.23|10
1615089160000|2021-03-07 03:52:40|508.49|504.49|508.5|504.5|508.67|504.67|508.39|504.39|20
1615100620000|2021-03-07 07:03:40|509.21|505.21|509.24|505.24|509.3|505.3|509.19|505.19|18
1615089170000|2021-03-07 03:52:50|508.49|504.49|508.41|504.41|508.5|504.5|508.4|504.4|23
1615100630000|2021-03-07 07:03:50|509.22|505.22|509.18|505.18|509.23|505.23|509.17|505.17|27
1615089180000|2021-03-07 03:53:00|508.42|504.42|508.46|504.46|508.63|504.63|508.4|504.4|17
1615100640000|2021-03-07 07:04:00|509.17|505.17|508.91|504.91|509.17|505.17|508.91|504.91|17
1615089190000|2021-03-07 03:53:10|508.44|504.44|508.56|504.56|508.69|504.69|508.44|504.44|18
1615100650000|2021-03-07 07:04:10|508.89|504.89|508.78|504.78|508.91|504.91|508.78|504.78|22
1615089200000|2021-03-07 03:53:20|508.55|504.55|508.64|504.64|508.65|504.65|508.48|504.48|20
1615100660000|2021-03-07 07:04:20|508.79|504.79|508.76|504.76|508.79|504.79|508.73|504.73|17
1615089210000|2021-03-07 03:53:30|508.62|504.62|508.64|504.64|508.74|504.74|508.56|504.56|25
1615100670000|2021-03-07 07:04:30|508.78|504.78|508.78|504.78|508.79|504.79|508.68|504.68|20
1615089220000|2021-03-07 03:53:40|508.61|504.61|508.63|504.63|508.64|504.64|508.6|504.6|16
1615100680000|2021-03-07 07:04:40|508.77|504.77|508.76|504.76|508.77|504.77|508.73|504.73|11
1615089230000|2021-03-07 03:53:50|508.64|504.64|508.75|504.75|508.89|504.89|508.63|504.63|23
1615100690000|2021-03-07 07:04:50|508.75|504.75|508.71|504.71|508.76|504.76|508.68|504.68|19
1615089240000|2021-03-07 03:54:00|508.74|504.74|508.78|504.78|508.79|504.79|508.69|504.69|17
1615089250000|2021-03-07 03:54:10|508.77|504.77|508.69|504.69|508.77|504.77|508.57|504.57|28
1615100700000|2021-03-07 07:05:00|508.72|504.72|509.04|505.04|509.04|505.04|508.72|504.72|19
1615089260000|2021-03-07 03:54:20|508.63|504.63|508.72|504.72|508.76|504.76|508.62|504.62|22
1615100710000|2021-03-07 07:05:10|509.05|505.05|509.08|505.08|509.08|505.08|509.05|505.05|2
1615089270000|2021-03-07 03:54:30|508.74|504.74|508.74|504.74|508.8|504.8|508.71|504.71|18
1615100720000|2021-03-07 07:05:20|509.06|505.06|509.04|505.04|509.08|505.08|509.04|505.04|6
1615089280000|2021-03-07 03:54:40|508.75|504.75|508.74|504.74|508.76|504.76|508.73|504.73|12
1615100730000|2021-03-07 07:05:30|509.01|505.01|509.09|505.09|509.09|505.09|509.01|505.01|19
1615089290000|2021-03-07 03:54:50|508.73|504.73|508.55|504.55|508.73|504.73|508.55|504.55|16
1615100740000|2021-03-07 07:05:40|509.1|505.1|509.11|505.11|509.11|505.11|509.1|505.1|4
1615089300000|2021-03-07 03:55:00|508.56|504.56|508.57|504.57|508.57|504.57|508.55|504.55|11
1615100750000|2021-03-07 07:05:50|509.1|505.1|509.1|505.1|509.11|505.11|509.09|505.09|9
1615089310000|2021-03-07 03:55:10|508.56|504.56|508.47|504.47|508.57|504.57|508.47|504.47|14
1615100760000|2021-03-07 07:06:00|509.11|505.11|509.31|505.31|509.31|505.31|509.11|505.11|29
1615089320000|2021-03-07 03:55:20|508.48|504.48|508.29|504.29|508.48|504.48|508.28|504.28|17
1615100770000|2021-03-07 07:06:10|509.3|505.3|509.49|505.49|509.5|505.5|509.29|505.29|19
1615089330000|2021-03-07 03:55:30|508.3|504.3|508.06|504.06|508.3|504.3|508.04|504.04|23
1615100780000|2021-03-07 07:06:20|509.51|505.51|509.28|505.28|509.51|505.51|509.26|505.26|31
1615089340000|2021-03-07 03:55:40|508.04|504.04|508|504|508.05|504.05|508|504|27
1615100790000|2021-03-07 07:06:30|509.31|505.31|509.32|505.32|509.35|505.35|509.29|505.29|15
1615089350000|2021-03-07 03:55:50|508.01|504.01|508.08|504.08|508.2|504.2|507.99|503.99|14
1615100800000|2021-03-07 07:06:40|509.33|505.33|509.28|505.28|509.35|505.35|509.28|505.28|14
1615089360000|2021-03-07 03:56:00|508.07|504.07|508.26|504.26|508.4|504.4|508.07|504.07|27
1615100810000|2021-03-07 07:06:50|509.26|505.26|509.23|505.23|509.29|505.29|509.23|505.23|14
1615089370000|2021-03-07 03:56:10|508.25|504.25|508.42|504.42|508.46|504.46|508.25|504.25|23
1615100820000|2021-03-07 07:07:00|509.24|505.24|509.05|505.05|509.24|505.24|509.04|505.04|23
1615089380000|2021-03-07 03:56:20|508.43|504.43|508.43|504.43|508.45|504.45|508.42|504.42|9
1615100830000|2021-03-07 07:07:10|509.06|505.06|508.88|504.88|509.08|505.08|508.84|504.84|29
1615089390000|2021-03-07 03:56:30|508.42|504.42|508.4|504.4|508.43|504.43|508.4|504.4|13
1615100840000|2021-03-07 07:07:20|508.91|504.91|509.03|505.03|509.09|505.09|508.89|504.89|21
1615089400000|2021-03-07 03:56:40|508.36|504.36|508.34|504.34|508.39|504.39|508.34|504.34|16
1615100850000|2021-03-07 07:07:30|509.09|505.09|508.94|504.94|509.1|505.1|508.93|504.93|22
1615089410000|2021-03-07 03:56:50|508.35|504.35|508.39|504.39|508.43|504.43|508.35|504.35|14
1615100860000|2021-03-07 07:07:40|508.95|504.95|508.94|504.94|508.96|504.96|508.93|504.93|17
1615089420000|2021-03-07 03:57:00|508.4|504.4|508.38|504.38|508.4|504.4|508.17|504.17|22
1615100870000|2021-03-07 07:07:50|508.95|504.95|508.95|504.95|508.97|504.97|508.94|504.94|10
1615089430000|2021-03-07 03:57:10|508.36|504.36|508.4|504.4|508.59|504.59|508.36|504.36|14
1615100880000|2021-03-07 07:08:00|508.96|504.96|508.98|504.98|509.1|505.1|508.95|504.95|22
1615089440000|2021-03-07 03:57:20|508.41|504.41|508.51|504.51|508.51|504.51|508.4|504.4|23
1615100890000|2021-03-07 07:08:10|508.94|504.94|508.91|504.91|508.96|504.96|508.91|504.91|10
1615089450000|2021-03-07 03:57:30|508.48|504.48|508.48|504.48|508.52|504.52|508.44|504.44|18
1615100900000|2021-03-07 07:08:20|508.92|504.92|508.9|504.9|508.92|504.92|508.89|504.89|5
1615089460000|2021-03-07 03:57:40|508.51|504.51|508.46|504.46|508.52|504.52|508.45|504.45|12
1615100910000|2021-03-07 07:08:30|508.89|504.89|508.89|504.89|508.89|504.89|508.89|504.89|1
1615089470000|2021-03-07 03:57:50|508.49|504.49|508.63|504.63|508.63|504.63|508.45|504.45|13
1615100920000|2021-03-07 07:08:40|509.19|505.19|508.92|504.92|509.19|505.19|508.9|504.9|20
1615089480000|2021-03-07 03:58:00|508.64|504.64|508.86|504.86|508.87|504.87|508.63|504.63|24
1615100930000|2021-03-07 07:08:50|508.93|504.93|508.95|504.95|508.96|504.96|508.91|504.91|20
1615089490000|2021-03-07 03:58:10|508.87|504.87|508.9|504.9|508.91|504.91|508.85|504.85|17
1615100940000|2021-03-07 07:09:00|508.96|504.96|509.04|505.04|509.19|505.19|508.93|504.93|22
1615089500000|2021-03-07 03:58:20|508.89|504.89|508.82|504.82|508.9|504.9|508.65|504.65|12
1615100950000|2021-03-07 07:09:10|509.02|505.02|509.08|505.08|509.08|505.08|509.02|505.02|15
1615089510000|2021-03-07 03:58:30|508.81|504.81|508.78|504.78|508.81|504.81|508.76|504.76|9
1615100960000|2021-03-07 07:09:20|509.06|505.06|509.16|505.16|509.16|505.16|509.04|505.04|24
1615089520000|2021-03-07 03:58:40|508.77|504.77|508.78|504.78|508.78|504.78|508.77|504.77|6
1615100970000|2021-03-07 07:09:30|509.17|505.17|509.32|505.32|509.34|505.34|509.17|505.17|20
1615089530000|2021-03-07 03:58:50|508.77|504.77|508.62|504.62|508.77|504.77|508.62|504.62|15
1615100980000|2021-03-07 07:09:40|509.31|505.31|509.32|505.32|509.33|505.33|509.3|505.3|12
1615089540000|2021-03-07 03:59:00|508.63|504.63|508.74|504.74|508.88|504.88|508.63|504.63|18
1615100990000|2021-03-07 07:09:50|509.33|505.33|509.37|505.37|509.38|505.38|509.33|505.33|18
1615089550000|2021-03-07 03:59:10|508.75|504.75|508.88|504.88|508.89|504.89|508.74|504.74|25
1615089560000|2021-03-07 03:59:20|508.89|504.89|508.88|504.88|508.9|504.9|508.88|504.88|7
1615101000000|2021-03-07 07:10:00|509.35|505.35|509.31|505.31|509.35|505.35|509.31|505.31|11
1615089570000|2021-03-07 03:59:30|508.89|504.89|508.85|504.85|508.9|504.9|508.83|504.83|19
1615101010000|2021-03-07 07:10:10|509.32|505.32|509.32|505.32|509.34|505.34|509.32|505.32|17
1615101020000|2021-03-07 07:10:20|509.33|505.33|509.31|505.31|509.33|505.33|509.31|505.31|10
1615101030000|2021-03-07 07:10:30|509.32|505.32|509.29|505.29|509.32|505.32|509.23|505.23|26
1615101040000|2021-03-07 07:10:40|509.28|505.28|509.32|505.32|509.41|505.41|509.27|505.27|22
1615089580000|2021-03-07 03:59:40|508.84|504.84|508.71|504.71|508.86|504.86|508.69|504.69|13
1615101050000|2021-03-07 07:10:50|509.33|505.33|509.21|505.21|509.34|505.34|509.21|505.21|22
1615089590000|2021-03-07 03:59:50|508.72|504.72|508.73|504.73|508.74|504.74|508.7|504.7|14
1615101060000|2021-03-07 07:11:00|509.22|505.22|509.21|505.21|509.22|505.22|509.21|505.21|2
1615101070000|2021-03-07 07:11:10|509.22|505.22|509.19|505.19|509.22|505.22|509.18|505.18|18
1615089600000|2021-03-07 04:00:00|508.72|504.72|508.99|504.99|509.19|505.19|508.71|504.71|27
1615101080000|2021-03-07 07:11:20|509.22|505.22|509.19|505.19|509.22|505.22|509.19|505.19|19
1615089610000|2021-03-07 04:00:10|509.03|505.03|508.99|504.99|509.03|505.03|508.96|504.96|22
1615101090000|2021-03-07 07:11:30|509.2|505.2|509.3|505.3|509.47|505.47|509.18|505.18|22
1615089620000|2021-03-07 04:00:20|508.98|504.98|509.04|505.04|509.08|505.08|508.98|504.98|16
1615101100000|2021-03-07 07:11:40|509.31|505.31|509.25|505.25|509.31|505.31|509.23|505.23|21
1615089630000|2021-03-07 04:00:30|509.05|505.05|509.04|505.04|509.05|505.05|509.04|505.04|2
1615101110000|2021-03-07 07:11:50|509.24|505.24|509.24|505.24|509.28|505.28|509.24|505.24|27
1615089640000|2021-03-07 04:00:40|509.09|505.09|509.06|505.06|509.1|505.1|509.06|505.06|7
1615101120000|2021-03-07 07:12:00|509.25|505.25|509.45|505.45|509.5|505.5|509.24|505.24|30
1615089650000|2021-03-07 04:00:50|509.01|505.01|508.89|504.89|509.01|505.01|508.88|504.88|12
1615101130000|2021-03-07 07:12:10|509.44|505.44|509.68|505.68|509.71|505.71|509.43|505.43|17
1615089660000|2021-03-07 04:01:00|508.88|504.88|508.87|504.87|509.06|505.06|508.81|504.81|21
1615101140000|2021-03-07 07:12:20|509.73|505.73|509.71|505.71|509.75|505.75|509.61|505.61|23
1615089670000|2021-03-07 04:01:10|508.92|504.92|509.03|505.03|509.16|505.16|508.92|504.92|15
1615101150000|2021-03-07 07:12:30|509.72|505.72|509.68|505.68|509.73|505.73|509.66|505.66|26
1615089680000|2021-03-07 04:01:20|509|505|509.09|505.09|509.09|505.09|509|505|10
1615101160000|2021-03-07 07:12:40|509.67|505.67|509.68|505.68|509.74|505.74|509.67|505.67|22
1615089690000|2021-03-07 04:01:30|509.1|505.1|509.1|505.1|509.1|505.1|509.08|505.08|17
1615101170000|2021-03-07 07:12:50|509.67|505.67|509.68|505.68|509.7|505.7|509.67|505.67|16
1615089700000|2021-03-07 04:01:40|509.09|505.09|509.14|505.14|509.14|505.14|509.09|505.09|11
1615101180000|2021-03-07 07:13:00|509.69|505.69|509.68|505.68|509.7|505.7|509.67|505.67|25
1615089710000|2021-03-07 04:01:50|509.13|505.13|509.1|505.1|509.15|505.15|509.08|505.08|15
1615101190000|2021-03-07 07:13:10|509.67|505.67|509.69|505.69|509.69|505.69|509.67|505.67|7
1615089720000|2021-03-07 04:02:00|509.11|505.11|509.17|505.17|509.19|505.19|509.11|505.11|18
1615101200000|2021-03-07 07:13:20|509.68|505.68|509.84|505.84|509.84|505.84|509.68|505.68|25
1615089730000|2021-03-07 04:02:10|509.19|505.19|509.29|505.29|509.35|505.35|509.19|505.19|15
1615101210000|2021-03-07 07:13:30|509.82|505.82|509.76|505.76|509.83|505.83|509.75|505.75|19
1615089740000|2021-03-07 04:02:20|509.3|505.3|509.3|505.3|509.3|505.3|509.26|505.26|18
1615101220000|2021-03-07 07:13:40|509.75|505.75|509.74|505.74|509.76|505.76|509.71|505.71|21
1615089750000|2021-03-07 04:02:30|509.29|505.29|509.26|505.26|509.3|505.3|509.24|505.24|17
1615101230000|2021-03-07 07:13:50|509.73|505.73|509.81|505.81|509.83|505.83|509.73|505.73|21
1615089760000|2021-03-07 04:02:40|509.28|505.28|509.25|505.25|509.29|505.29|509.23|505.23|19
1615101240000|2021-03-07 07:14:00|509.82|505.82|509.82|505.82|509.82|505.82|509.8|505.8|20
1615089770000|2021-03-07 04:02:50|509.24|505.24|509.41|505.41|509.41|505.41|509.22|505.22|11
1615101250000|2021-03-07 07:14:10|509.81|505.81|509.82|505.82|509.82|505.82|509.8|505.8|20
1615101260000|2021-03-07 07:14:20|509.81|505.81|509.89|505.89|509.93|505.93|509.81|505.81|11
1615101270000|2021-03-07 07:14:30|509.9|505.9|509.86|505.86|509.91|505.91|509.82|505.82|27
1615089780000|2021-03-07 04:03:00|509.4|505.4|509.39|505.39|509.4|505.4|509.38|505.38|6
1615101280000|2021-03-07 07:14:40|509.84|505.84|509.84|505.84|509.88|505.88|509.82|505.82|25
1615089790000|2021-03-07 04:03:10|509.38|505.38|509.37|505.37|509.39|505.39|509.37|505.37|4
1615101290000|2021-03-07 07:14:50|509.83|505.83|509.8|505.8|509.84|505.84|509.75|505.75|22
1615089800000|2021-03-07 04:03:20|509.36|505.36|509.36|505.36|509.37|505.37|509.36|505.36|3
1615089810000|2021-03-07 04:03:30|509.37|505.37|509.38|505.38|509.38|505.38|509.35|505.35|9
1615101300000|2021-03-07 07:15:00|509.78|505.78|509.78|505.78|509.81|505.81|509.78|505.78|12
1615089820000|2021-03-07 04:03:40|509.37|505.37|509.38|505.38|509.39|505.39|509.37|505.37|6
1615101320000|2021-03-07 07:15:20|509.79|505.79|509.81|505.81|509.81|505.81|509.79|505.79|3
1615089830000|2021-03-07 04:03:50|509.37|505.37|509.37|505.37|509.39|505.39|509.37|505.37|5
1615101330000|2021-03-07 07:15:30|509.79|505.79|509.74|505.74|509.81|505.81|509.74|505.74|21
1615089840000|2021-03-07 04:04:00|509.38|505.38|509.39|505.39|509.48|505.48|509.36|505.36|19
1615101340000|2021-03-07 07:15:40|509.75|505.75|509.73|505.73|509.77|505.77|509.73|505.73|24
1615089860000|2021-03-07 04:04:20|509.38|505.38|509.41|505.41|509.41|505.41|509.38|505.38|17
1615101350000|2021-03-07 07:15:50|509.76|505.76|509.8|505.8|509.82|505.82|509.74|505.74|18
1615089870000|2021-03-07 04:04:30|509.39|505.39|509.26|505.26|509.39|505.39|509.24|505.24|11
1615101360000|2021-03-07 07:16:00|509.81|505.81|509.84|505.84|509.92|505.92|509.81|505.81|15
1615089880000|2021-03-07 04:04:40|509.27|505.27|509.27|505.27|509.29|505.29|509.27|505.27|11
1615101370000|2021-03-07 07:16:10|509.83|505.83|509.8|505.8|509.84|505.84|509.75|505.75|20
1615089890000|2021-03-07 04:04:50|509.29|505.29|509.42|505.42|509.5|505.5|509.27|505.27|18
1615101380000|2021-03-07 07:16:20|509.83|505.83|509.77|505.77|509.83|505.83|509.76|505.76|25
1615101390000|2021-03-07 07:16:30|509.78|505.78|509.74|505.74|509.81|505.81|509.72|505.72|24
1615089900000|2021-03-07 04:05:00|509.41|505.41|509.26|505.26|509.42|505.42|509.26|505.26|22
1615101400000|2021-03-07 07:16:40|509.73|505.73|509.68|505.68|509.74|505.74|509.68|505.68|24
1615089910000|2021-03-07 04:05:10|509.27|505.27|509.39|505.39|509.53|505.53|509.27|505.27|18
1615101410000|2021-03-07 07:16:50|509.67|505.67|509.64|505.64|509.71|505.71|509.58|505.58|22
1615089920000|2021-03-07 04:05:20|509.54|505.54|509.35|505.35|509.54|505.54|509.34|505.34|21
1615101420000|2021-03-07 07:17:00|509.63|505.63|509.51|505.51|509.63|505.63|509.48|505.48|16
1615089930000|2021-03-07 04:05:30|509.36|505.36|509.35|505.35|509.39|505.39|509.28|505.28|20
1615101430000|2021-03-07 07:17:10|509.5|505.5|509.48|505.48|509.5|505.5|509.48|505.48|6
1615089940000|2021-03-07 04:05:40|509.34|505.34|509.36|505.36|509.38|505.38|509.33|505.33|16
1615089950000|2021-03-07 04:05:50|509.37|505.37|509.38|505.38|509.38|505.38|509.33|505.33|16
1615101440000|2021-03-07 07:17:20|509.5|505.5|509.56|505.56|509.58|505.58|509.48|505.48|18
1615089960000|2021-03-07 04:06:00|509.35|505.35|509.46|505.46|509.57|505.57|509.35|505.35|13
1615101450000|2021-03-07 07:17:30|509.54|505.54|509.56|505.56|509.57|505.57|509.54|505.54|20
1615089970000|2021-03-07 04:06:10|509.45|505.45|509.46|505.46|509.46|505.46|509.43|505.43|25
1615101460000|2021-03-07 07:17:40|509.57|505.57|509.47|505.47|509.57|505.57|509.45|505.45|15
1615089980000|2021-03-07 04:06:20|509.45|505.45|509.42|505.42|509.45|505.45|509.41|505.41|9
1615101470000|2021-03-07 07:17:50|509.46|505.46|509.56|505.56|509.57|505.57|509.43|505.43|22
1615101480000|2021-03-07 07:18:00|509.55|505.55|509.49|505.49|509.55|505.55|509.49|505.49|7
1615089990000|2021-03-07 04:06:30|509.41|505.41|509.4|505.4|509.42|505.42|509.4|505.4|4
1615101490000|2021-03-07 07:18:10|509.48|505.48|509.39|505.39|509.49|505.49|509.39|505.39|16
1615090000000|2021-03-07 04:06:40|509.42|505.42|509.43|505.43|509.54|505.54|509.42|505.42|17
1615101500000|2021-03-07 07:18:20|509.34|505.34|509.34|505.34|509.34|505.34|509.34|505.34|1
1615090010000|2021-03-07 04:06:50|509.44|505.44|509.42|505.42|509.44|505.44|509.41|505.41|9
1615101510000|2021-03-07 07:18:30|509.33|505.33|509.42|505.42|509.44|505.44|509.33|505.33|19
1615090020000|2021-03-07 04:07:00|509.39|505.39|509.4|505.4|509.48|505.48|509.37|505.37|10
1615101520000|2021-03-07 07:18:40|509.43|505.43|509.46|505.46|509.5|505.5|509.43|505.43|16
1615090030000|2021-03-07 04:07:10|509.41|505.41|509.4|505.4|509.41|505.41|509.4|505.4|2
1615101530000|2021-03-07 07:18:50|509.45|505.45|509.4|505.4|509.46|505.46|509.38|505.38|25
1615090040000|2021-03-07 04:07:20|509.41|505.41|509.36|505.36|509.41|505.41|509.36|505.36|6
1615101540000|2021-03-07 07:19:00|509.38|505.38|509.35|505.35|509.41|505.41|509.35|505.35|11
1615090050000|2021-03-07 04:07:30|509.35|505.35|509.27|505.27|509.35|505.35|509.26|505.26|5
1615101550000|2021-03-07 07:19:10|509.34|505.34|509.22|505.22|509.35|505.35|509.22|505.22|12
1615090060000|2021-03-07 04:07:40|509.26|505.26|509.31|505.31|509.42|505.42|509.26|505.26|9
1615101560000|2021-03-07 07:19:20|509.24|505.24|509.25|505.25|509.25|505.25|509.22|505.22|13
1615090070000|2021-03-07 04:07:50|509.34|505.34|509.28|505.28|509.34|505.34|509.27|505.27|15
1615101570000|2021-03-07 07:19:30|509.24|505.24|509.23|505.23|509.24|505.24|509.19|505.19|8
1615090080000|2021-03-07 04:08:00|509.29|505.29|509.26|505.26|509.3|505.3|509.26|505.26|11
1615101580000|2021-03-07 07:19:40|509.22|505.22|509.35|505.35|509.36|505.36|509.22|505.22|17
1615090100000|2021-03-07 04:08:20|509.25|505.25|509.22|505.22|509.27|505.27|509.22|505.22|9
1615101590000|2021-03-07 07:19:50|509.36|505.36|509.36|505.36|509.36|505.36|509.34|505.34|12
1615090110000|2021-03-07 04:08:30|509.23|505.23|509.27|505.27|509.4|505.4|509.23|505.23|8
1615090120000|2021-03-07 04:08:40|509.29|505.29|509.26|505.26|509.31|505.31|509.26|505.26|11
1615101600000|2021-03-07 07:20:00|509.35|505.35|509.27|505.27|509.35|505.35|509.27|505.27|5
1615090130000|2021-03-07 04:08:50|509.27|505.27|509.28|505.28|509.29|505.29|509.26|505.26|7
1615101610000|2021-03-07 07:20:10|509.28|505.28|509.21|505.21|509.28|505.28|509.2|505.2|16
1615090140000|2021-03-07 04:09:00|509.27|505.27|509.19|505.19|509.27|505.27|509.19|505.19|10
1615101620000|2021-03-07 07:20:20|509.2|505.2|509.24|505.24|509.26|505.26|509.2|505.2|15
1615090150000|2021-03-07 04:09:10|509.43|505.43|509.24|505.24|509.43|505.43|509.2|505.2|4
1615101630000|2021-03-07 07:20:30|509.25|505.25|509.23|505.23|509.25|505.25|509.23|505.23|5
1615090160000|2021-03-07 04:09:20|509.25|505.25|509.23|505.23|509.25|505.25|509.23|505.23|3
1615101640000|2021-03-07 07:20:40|509.24|505.24|509.29|505.29|509.29|505.29|509.23|505.23|6
1615090170000|2021-03-07 04:09:30|509.22|505.22|509.23|505.23|509.24|505.24|509.2|505.2|9
1615101650000|2021-03-07 07:20:50|509.3|505.3|509.31|505.31|509.31|505.31|509.3|505.3|4
1615090180000|2021-03-07 04:09:40|509.22|505.22|509.22|505.22|509.22|505.22|509.22|505.22|1
1615101660000|2021-03-07 07:21:00|509.32|505.32|509.31|505.31|509.32|505.32|509.31|505.31|2
1615090190000|2021-03-07 04:09:50|509.21|505.21|509.18|505.18|509.21|505.21|509.18|505.18|6
1615101670000|2021-03-07 07:21:10|509.3|505.3|509.42|505.42|509.42|505.42|509.26|505.26|16
1615090200000|2021-03-07 04:10:00|509.19|505.19|509.27|505.27|509.45|505.45|509.18|505.18|8
1615101680000|2021-03-07 07:21:20|509.43|505.43|509.43|505.43|509.43|505.43|509.42|505.42|3
1615101690000|2021-03-07 07:21:30|509.44|505.44|509.44|505.44|509.44|505.44|509.43|505.43|7
1615090210000|2021-03-07 04:10:10|509.23|505.23|509.15|505.15|509.24|505.24|509.15|505.15|19
1615101700000|2021-03-07 07:21:40|509.47|505.47|509.7|505.7|509.76|505.76|509.47|505.47|22
1615101710000|2021-03-07 07:21:50|509.66|505.66|509.87|505.87|509.88|505.88|509.66|505.66|16
1615090220000|2021-03-07 04:10:20|509.14|505.14|509.12|505.12|509.41|505.41|509.09|505.09|19
1615101720000|2021-03-07 07:22:00|509.86|505.86|509.88|505.88|509.91|505.91|509.84|505.84|20
1615090230000|2021-03-07 04:10:30|509.14|505.14|509.12|505.12|509.14|505.14|509.09|505.09|18
1615101730000|2021-03-07 07:22:10|509.89|505.89|509.8|505.8|509.92|505.92|509.75|505.75|17
1615090240000|2021-03-07 04:10:40|509.09|505.09|509.17|505.17|509.17|505.17|509.08|505.08|20
1615101740000|2021-03-07 07:22:20|509.81|505.81|509.99|505.99|509.99|505.99|509.8|505.8|14
1615090250000|2021-03-07 04:10:50|509.16|505.16|509.15|505.15|509.17|505.17|509.15|505.15|8
1615101750000|2021-03-07 07:22:30|510|506|510.05|506.05|510.05|506.05|509.97|505.97|13
1615090260000|2021-03-07 04:11:00|509.16|505.16|509.05|505.05|509.16|505.16|509.05|505.05|14
1615101760000|2021-03-07 07:22:40|510.06|506.06|510.11|506.11|510.12|506.12|510.01|506.01|13
1615090270000|2021-03-07 04:11:10|509|505|508.93|504.93|509.23|505.23|508.9|504.9|19
1615101770000|2021-03-07 07:22:50|510.13|506.13|510.12|506.12|510.23|506.23|510|506|30
1615090280000|2021-03-07 04:11:20|508.9|504.9|508.88|504.88|508.93|504.93|508.87|504.87|6
1615101780000|2021-03-07 07:23:00|510.06|506.06|510.03|506.03|510.14|506.14|509.99|505.99|28
1615090290000|2021-03-07 04:11:30|508.89|504.89|508.89|504.89|508.9|504.9|508.88|504.88|6
1615101790000|2021-03-07 07:23:10|510.02|506.02|509.79|505.79|510.02|506.02|509.79|505.79|16
1615090300000|2021-03-07 04:11:40|508.9|504.9|508.88|504.88|508.9|504.9|508.88|504.88|7
1615101800000|2021-03-07 07:23:20|509.8|505.8|509.8|505.8|509.95|505.95|509.77|505.77|22
1615090310000|2021-03-07 04:11:50|508.91|504.91|508.89|504.89|508.91|504.91|508.88|504.88|14
1615101810000|2021-03-07 07:23:30|509.81|505.81|509.79|505.79|509.9|505.9|509.73|505.73|20
1615090320000|2021-03-07 04:12:00|508.79|504.79|508.93|504.93|508.96|504.96|508.79|504.79|15
1615101820000|2021-03-07 07:23:40|509.77|505.77|509.64|505.64|509.78|505.78|509.63|505.63|24
1615090330000|2021-03-07 04:12:10|508.94|504.94|508.95|504.95|508.97|504.97|508.92|504.92|19
1615101830000|2021-03-07 07:23:50|509.65|505.65|509.63|505.63|509.65|505.65|509.58|505.58|19
1615090340000|2021-03-07 04:12:20|508.94|504.94|508.98|504.98|509.01|505.01|508.93|504.93|24
1615101840000|2021-03-07 07:24:00|509.64|505.64|509.8|505.8|509.9|505.9|509.61|505.61|25
1615101850000|2021-03-07 07:24:10|509.78|505.78|509.73|505.73|509.78|505.78|509.73|505.73|14
1615090350000|2021-03-07 04:12:30|508.96|504.96|508.82|504.82|508.97|504.97|508.82|504.82|20
1615101860000|2021-03-07 07:24:20|509.74|505.74|509.77|505.77|509.79|505.79|509.74|505.74|20
1615101870000|2021-03-07 07:24:30|509.78|505.78|509.81|505.81|509.83|505.83|509.78|505.78|15
1615090360000|2021-03-07 04:12:40|508.83|504.83|508.85|504.85|508.88|504.88|508.82|504.82|16
1615101880000|2021-03-07 07:24:40|509.82|505.82|509.78|505.78|509.82|505.82|509.77|505.77|12
1615101890000|2021-03-07 07:24:50|509.77|505.77|509.77|505.77|509.77|505.77|509.76|505.76|5
1615090370000|2021-03-07 04:12:50|508.86|504.86|508.85|504.85|508.86|504.86|508.84|504.84|6
1615090380000|2021-03-07 04:13:00|508.86|504.86|508.86|504.86|508.86|504.86|508.85|504.85|5
1615101900000|2021-03-07 07:25:00|509.76|505.76|509.86|505.86|510.03|506.03|509.76|505.76|23
1615090390000|2021-03-07 04:13:10|508.85|504.85|508.31|504.31|508.85|504.85|508.31|504.31|27
1615101910000|2021-03-07 07:25:10|509.87|505.87|510.05|506.05|510.05|506.05|509.85|505.85|15
1615090400000|2021-03-07 04:13:20|508.28|504.28|508.05|504.05|508.28|504.28|507.91|503.91|23
1615101920000|2021-03-07 07:25:20|510.04|506.04|510.3|506.3|510.3|506.3|510.04|506.04|16
1615090410000|2021-03-07 04:13:30|508.04|504.04|508.03|504.03|508.06|504.06|508.02|504.02|9
1615101930000|2021-03-07 07:25:30|510.29|506.29|510.21|506.21|510.29|506.29|510.18|506.18|19
1615090420000|2021-03-07 04:13:40|508.02|504.02|508.13|504.13|508.27|504.27|508.02|504.02|21
1615101940000|2021-03-07 07:25:40|510.2|506.2|510.32|506.32|510.32|506.32|510.19|506.19|25
1615090430000|2021-03-07 04:13:50|508.12|504.12|508.31|504.31|508.31|504.31|508.12|504.12|16
1615101950000|2021-03-07 07:25:50|510.31|506.31|510.23|506.23|510.31|506.31|510.2|506.2|26
1615090440000|2021-03-07 04:14:00|508.32|504.32|508.25|504.25|508.32|504.32|508.23|504.23|20
1615101960000|2021-03-07 07:26:00|510.24|506.24|510.19|506.19|510.26|506.26|510.18|506.18|12
1615090450000|2021-03-07 04:14:10|508.26|504.26|508.26|504.26|508.27|504.27|508.22|504.22|13
1615101970000|2021-03-07 07:26:10|510.18|506.18|510.19|506.19|510.2|506.2|510.17|506.17|14
1615090460000|2021-03-07 04:14:20|508.25|504.25|508.12|504.12|508.26|504.26|508.08|504.08|19
1615101980000|2021-03-07 07:26:20|510.21|506.21|510.29|506.29|510.29|506.29|510.21|506.21|21
1615090470000|2021-03-07 04:14:30|508.19|504.19|508.17|504.17|508.19|504.19|508.17|504.17|3
1615101990000|2021-03-07 07:26:30|510.3|506.3|510.29|506.29|510.31|506.31|510.27|506.27|13
1615102000000|2021-03-07 07:26:40|510.3|506.3|510.15|506.15|510.33|506.33|510.15|506.15|20
1615090480000|2021-03-07 04:14:40|508.2|504.2|508.16|504.16|508.2|504.2|508.15|504.15|7
1615102010000|2021-03-07 07:26:50|510.16|506.16|510.14|506.14|510.23|506.23|510.12|506.12|19
1615090490000|2021-03-07 04:14:50|508.15|504.15|507.98|503.98|508.15|504.15|507.98|503.98|7
1615102020000|2021-03-07 07:27:00|510.15|506.15|510.27|506.27|510.31|506.31|510.15|506.15|16
1615102030000|2021-03-07 07:27:10|510.26|506.26|510.32|506.32|510.32|506.32|510.23|506.23|25
1615090500000|2021-03-07 04:15:00|507.97|503.97|508.19|504.19|508.2|504.2|507.96|503.96|29
1615102040000|2021-03-07 07:27:20|510.31|506.31|510.39|506.39|510.49|506.49|510.3|506.3|20
1615090510000|2021-03-07 04:15:10|508.2|504.2|508.21|504.21|508.24|504.24|508.17|504.17|20
1615102050000|2021-03-07 07:27:30|510.4|506.4|510.45|506.45|510.45|506.45|510.39|506.39|14
1615090520000|2021-03-07 04:15:20|508.25|504.25|508.24|504.24|508.34|504.34|508.21|504.21|26
1615102060000|2021-03-07 07:27:40|510.49|506.49|510.51|506.51|510.52|506.52|510.48|506.48|11
1615090530000|2021-03-07 04:15:30|508.22|504.22|508.33|504.33|508.4|504.4|508.22|504.22|19
1615102070000|2021-03-07 07:27:50|510.5|506.5|510.62|506.62|510.62|506.62|510.5|506.5|9
1615090540000|2021-03-07 04:15:40|508.34|504.34|508.37|504.37|508.37|504.37|508.31|504.31|17
1615102080000|2021-03-07 07:28:00|510.64|506.64|510.62|506.62|510.69|506.69|510.58|506.58|14
1615090550000|2021-03-07 04:15:50|508.36|504.36|508.37|504.37|508.39|504.39|508.34|504.34|16
1615102090000|2021-03-07 07:28:10|510.58|506.58|510.62|506.62|510.62|506.62|510.58|506.58|4
1615102100000|2021-03-07 07:28:20|510.67|506.67|510.7|506.7|510.71|506.71|510.65|506.65|13
1615090560000|2021-03-07 04:16:00|508.36|504.36|508.52|504.52|508.56|504.56|508.32|504.32|16
1615102110000|2021-03-07 07:28:30|510.69|506.69|510.89|506.89|510.89|506.89|510.68|506.68|21
1615090570000|2021-03-07 04:16:10|508.54|504.54|508.54|504.54|508.58|504.58|508.54|504.54|17
1615102120000|2021-03-07 07:28:40|510.82|506.82|510.95|506.95|510.97|506.97|510.82|506.82|18
1615090580000|2021-03-07 04:16:20|508.55|504.55|508.76|504.76|508.86|504.86|508.55|504.55|20
1615102130000|2021-03-07 07:28:50|510.96|506.96|511.04|507.04|511.1|507.1|510.95|506.95|13
1615090590000|2021-03-07 04:16:30|508.74|504.74|508.78|504.78|508.8|504.8|508.72|504.72|21
1615102140000|2021-03-07 07:29:00|511.03|507.03|511.12|507.12|511.12|507.12|511.01|507.01|9
1615090600000|2021-03-07 04:16:40|508.79|504.79|508.75|504.75|508.79|504.79|508.71|504.71|15
1615102150000|2021-03-07 07:29:10|511.14|507.14|511.31|507.31|511.31|507.31|511.08|507.08|10
1615090610000|2021-03-07 04:16:50|508.74|504.74|508.75|504.75|508.75|504.75|508.74|504.74|2
1615102160000|2021-03-07 07:29:20|511.47|507.47|511.41|507.41|511.49|507.49|511.39|507.39|6
1615090620000|2021-03-07 04:17:00|508.82|504.82|508.83|504.83|508.85|504.85|508.81|504.81|15
1615102170000|2021-03-07 07:29:30|511.39|507.39|511.4|507.4|511.49|507.49|511.32|507.32|14
1615090630000|2021-03-07 04:17:10|508.82|504.82|508.8|504.8|508.84|504.84|508.8|504.8|19
1615102180000|2021-03-07 07:29:40|511.43|507.43|511.4|507.4|511.43|507.43|511.33|507.33|23
1615090640000|2021-03-07 04:17:20|508.79|504.79|508.78|504.78|508.82|504.82|508.78|504.78|20
1615102190000|2021-03-07 07:29:50|511.42|507.42|511.57|507.57|511.6|507.6|511.41|507.41|16
1615090650000|2021-03-07 04:17:30|508.79|504.79|508.81|504.81|508.81|504.81|508.78|504.78|10
1615102200000|2021-03-07 07:30:00|511.56|507.56|511.79|507.79|511.8|507.8|511.56|507.56|21
1615090660000|2021-03-07 04:17:40|508.86|504.86|508.79|504.79|508.86|504.86|508.78|504.78|7
1615102210000|2021-03-07 07:30:10|511.81|507.81|512.02|508.02|512.03|508.03|511.8|507.8|16
1615090670000|2021-03-07 04:17:50|508.78|504.78|508.78|504.78|508.83|504.83|508.77|504.77|15
1615102220000|2021-03-07 07:30:20|511.98|507.98|512.47|508.47|512.48|508.48|511.98|507.98|25
1615090680000|2021-03-07 04:18:00|508.6|504.6|508.59|504.59|508.72|504.72|508.54|504.54|21
1615102230000|2021-03-07 07:30:30|512.45|508.45|512.47|508.47|512.49|508.49|512.41|508.41|17
1615090690000|2021-03-07 04:18:10|508.62|504.62|508.67|504.67|508.8|504.8|508.59|504.59|25
1615102240000|2021-03-07 07:30:40|512.51|508.51|512.67|508.67|512.69|508.69|512.51|508.51|18
1615090700000|2021-03-07 04:18:20|508.68|504.68|508.6|504.6|508.68|504.68|508.59|504.59|8
1615102250000|2021-03-07 07:30:50|512.56|508.56|512.66|508.66|512.76|508.76|512.56|508.56|23
1615102260000|2021-03-07 07:31:00|512.63|508.63|512.55|508.55|512.66|508.66|512.23|508.23|27
1615090710000|2021-03-07 04:18:30|508.59|504.59|508.71|504.71|508.71|504.71|508.59|504.59|8
1615102270000|2021-03-07 07:31:10|512.48|508.48|512.5|508.5|512.51|508.51|512.32|508.32|28
1615090720000|2021-03-07 04:18:40|508.7|504.7|508.73|504.73|508.89|504.89|508.7|504.7|22
1615102280000|2021-03-07 07:31:20|512.51|508.51|512.33|508.33|512.51|508.51|512.33|508.33|8
1615090730000|2021-03-07 04:18:50|508.74|504.74|508.71|504.71|508.77|504.77|508.71|504.71|21
1615102290000|2021-03-07 07:31:30|512.35|508.35|512.31|508.31|512.35|508.35|512.25|508.25|29
1615090740000|2021-03-07 04:19:00|508.68|504.68|508.57|504.57|508.7|504.7|508.57|504.57|11
1615102300000|2021-03-07 07:31:40|512.32|508.32|512.23|508.23|512.38|508.38|512.21|508.21|30
1615090750000|2021-03-07 04:19:10|508.58|504.58|508.78|504.78|508.85|504.85|508.58|504.58|11
1615102310000|2021-03-07 07:31:50|512.24|508.24|512.2|508.2|512.25|508.25|512.1|508.1|28
1615090760000|2021-03-07 04:19:20|508.77|504.77|508.81|504.81|508.98|504.98|508.75|504.75|24
1615102320000|2021-03-07 07:32:00|512.21|508.21|512.16|508.16|512.23|508.23|512.15|508.15|17
1615090770000|2021-03-07 04:19:30|508.82|504.82|508.9|504.9|508.95|504.95|508.82|504.82|19
1615102330000|2021-03-07 07:32:10|512.15|508.15|512.08|508.08|512.16|508.16|512.08|508.08|20
1615090780000|2021-03-07 04:19:40|508.87|504.87|508.86|504.86|508.91|504.91|508.85|504.85|20
1615102340000|2021-03-07 07:32:20|512.1|508.1|511.95|507.95|512.1|508.1|511.95|507.95|31
1615090790000|2021-03-07 04:19:50|508.87|504.87|508.86|504.86|508.97|504.97|508.86|504.86|24
1615102350000|2021-03-07 07:32:30|511.91|507.91|512|508|512.03|508.03|511.89|507.89|20
1615090800000|2021-03-07 04:20:00|508.87|504.87|508.81|504.81|509.06|505.06|508.76|504.76|25
1615102360000|2021-03-07 07:32:40|511.97|507.97|511.75|507.75|511.99|507.99|511.71|507.71|25
1615102370000|2021-03-07 07:32:50|511.76|507.76|511.75|507.75|511.8|507.8|511.72|507.72|18
1615090810000|2021-03-07 04:20:10|508.82|504.82|508.79|504.79|508.82|504.82|508.79|504.79|5
1615102380000|2021-03-07 07:33:00|511.73|507.73|511.71|507.71|511.76|507.76|511.66|507.66|22
1615102390000|2021-03-07 07:33:10|511.7|507.7|511.56|507.56|511.7|507.7|511.56|507.56|23
1615090820000|2021-03-07 04:20:20|508.8|504.8|508.63|504.63|508.8|504.8|508.62|504.62|17
1615102400000|2021-03-07 07:33:20|511.55|507.55|511.33|507.33|511.57|507.57|511.22|507.22|21
1615090830000|2021-03-07 04:20:30|508.62|504.62|508.61|504.61|508.62|504.62|508.61|504.61|2
1615102410000|2021-03-07 07:33:30|511.31|507.31|511.57|507.57|511.57|507.57|511.31|507.31|10
1615090840000|2021-03-07 04:20:40|508.62|504.62|508.53|504.53|508.62|504.62|508.53|504.53|9
1615102420000|2021-03-07 07:33:40|511.55|507.55|511.54|507.54|511.57|507.57|511.5|507.5|17
1615090850000|2021-03-07 04:20:50|508.52|504.52|508.55|504.55|508.56|504.56|508.52|504.52|8
1615102430000|2021-03-07 07:33:50|511.56|507.56|511.49|507.49|511.56|507.56|511.48|507.48|13
1615090860000|2021-03-07 04:21:00|508.54|504.54|508.51|504.51|508.76|504.76|508.5|504.5|28
1615102440000|2021-03-07 07:34:00|511.48|507.48|511.3|507.3|511.48|507.48|511.3|507.3|21
1615090870000|2021-03-07 04:21:10|508.48|504.48|508.56|504.56|508.67|504.67|508.42|504.42|21
1615102450000|2021-03-07 07:34:10|511.29|507.29|511.27|507.27|511.29|507.29|511.22|507.22|15
1615090880000|2021-03-07 04:21:20|508.55|504.55|508.53|504.53|508.56|504.56|508.53|504.53|4
1615102460000|2021-03-07 07:34:20|511.29|507.29|511.38|507.38|511.52|507.52|511.27|507.27|18
1615090890000|2021-03-07 04:21:30|508.52|504.52|508.5|504.5|508.53|504.53|508.5|504.5|7
1615102470000|2021-03-07 07:34:30|511.35|507.35|511.26|507.26|511.35|507.35|511.21|507.21|17
1615090900000|2021-03-07 04:21:40|508.51|504.51|508.52|504.52|508.69|504.69|508.51|504.51|14
1615102480000|2021-03-07 07:34:40|511.27|507.27|511.41|507.41|511.54|507.54|511.25|507.25|22
1615090910000|2021-03-07 04:21:50|508.51|504.51|508.53|504.53|508.69|504.69|508.51|504.51|5
1615102490000|2021-03-07 07:34:50|511.4|507.4|511.42|507.42|511.43|507.43|511.4|507.4|11
1615090920000|2021-03-07 04:22:00|508.56|504.56|508.58|504.58|508.69|504.69|508.56|504.56|12
1615090930000|2021-03-07 04:22:10|508.57|504.57|508.54|504.54|508.69|504.69|508.4|504.4|22
1615102500000|2021-03-07 07:35:00|511.41|507.41|511.66|507.66|511.66|507.66|511.4|507.4|22
1615090940000|2021-03-07 04:22:20|508.53|504.53|508.52|504.52|508.53|504.53|508.5|504.5|6
1615102510000|2021-03-07 07:35:10|511.67|507.67|511.71|507.71|511.76|507.76|511.64|507.64|22
1615102520000|2021-03-07 07:35:20|511.7|507.7|511.41|507.41|511.71|507.71|511.41|507.41|28
1615090950000|2021-03-07 04:22:30|508.53|504.53|508.53|504.53|508.55|504.55|508.52|504.52|7
1615102530000|2021-03-07 07:35:30|511.42|507.42|511.38|507.38|511.42|507.42|511.36|507.36|16
1615090960000|2021-03-07 04:22:40|508.54|504.54|508.23|504.23|508.54|504.54|508.23|504.23|18
1615102540000|2021-03-07 07:35:40|511.39|507.39|511.23|507.23|511.39|507.39|511.23|507.23|14
1615090970000|2021-03-07 04:22:50|508.22|504.22|508.2|504.2|508.27|504.27|508.2|504.2|17
1615102550000|2021-03-07 07:35:50|511.24|507.24|511.07|507.07|511.24|507.24|511.07|507.07|16
1615090980000|2021-03-07 04:23:00|508.21|504.21|507.99|503.99|508.21|504.21|507.99|503.99|18
1615102560000|2021-03-07 07:36:00|511.03|507.03|511.02|507.02|511.04|507.04|510.98|506.98|11
1615102570000|2021-03-07 07:36:10|510.99|506.99|511.03|507.03|511.11|507.11|510.99|506.99|28
1615090990000|2021-03-07 04:23:10|508|504|507.98|503.98|508.01|504.01|507.97|503.97|13
1615102580000|2021-03-07 07:36:20|511|507|511.16|507.16|511.18|507.18|510.99|506.99|24
1615102590000|2021-03-07 07:36:30|511.17|507.17|511.18|507.18|511.18|507.18|511.15|507.15|10
1615102600000|2021-03-07 07:36:40|511.17|507.17|511.23|507.23|511.27|507.27|511.17|507.17|23
1615091000000|2021-03-07 04:23:20|507.95|503.95|507.9|503.9|507.95|503.95|507.89|503.89|8
1615102610000|2021-03-07 07:36:50|511.25|507.25|511.33|507.33|511.33|507.33|511.19|507.19|20
1615091010000|2021-03-07 04:23:30|507.92|503.92|507.92|503.92|508.23|504.23|507.9|503.9|17
1615102620000|2021-03-07 07:37:00|511.34|507.34|511.23|507.23|511.43|507.43|511.23|507.23|22
1615091020000|2021-03-07 04:23:40|507.86|503.86|507.49|503.49|507.86|503.86|507.49|503.49|25
1615102630000|2021-03-07 07:37:10|511.25|507.25|511.34|507.34|511.42|507.42|511.24|507.24|14
1615091030000|2021-03-07 04:23:50|507.51|503.51|507.58|503.58|507.58|503.58|507.38|503.38|15
1615102640000|2021-03-07 07:37:20|511.35|507.35|511.38|507.38|511.41|507.41|511.34|507.34|11
1615091040000|2021-03-07 04:24:00|507.48|503.48|507.44|503.44|507.56|503.56|507.28|503.28|34
1615102650000|2021-03-07 07:37:30|511.4|507.4|511.48|507.48|511.62|507.62|511.38|507.38|22
1615091050000|2021-03-07 04:24:10|507.43|503.43|507.38|503.38|507.48|503.48|507.3|503.3|28
1615102660000|2021-03-07 07:37:40|511.47|507.47|511.6|507.6|511.75|507.75|511.47|507.47|15
1615091060000|2021-03-07 04:24:20|507.39|503.39|507.22|503.22|507.44|503.44|507.03|503.03|26
1615102670000|2021-03-07 07:37:50|511.58|507.58|511.68|507.68|511.73|507.73|511.58|507.58|19
1615091070000|2021-03-07 04:24:30|507.21|503.21|507.21|503.21|507.22|503.22|507.18|503.18|7
1615102680000|2021-03-07 07:38:00|511.67|507.67|511.52|507.52|511.68|507.68|511.5|507.5|29
1615091080000|2021-03-07 04:24:40|507.22|503.22|507|503|507.42|503.42|507|503|19
1615102690000|2021-03-07 07:38:10|511.49|507.49|511.36|507.36|511.5|507.5|511.35|507.35|30
1615091090000|2021-03-07 04:24:50|507.01|503.01|507.06|503.06|507.27|503.27|507.01|503.01|14
1615102700000|2021-03-07 07:38:20|511.35|507.35|511.37|507.37|511.55|507.55|511.26|507.26|31
1615102710000|2021-03-07 07:38:30|511.39|507.39|511.3|507.3|511.39|507.39|511.23|507.23|22
1615091100000|2021-03-07 04:25:00|507.05|503.05|507.29|503.29|507.49|503.49|507.05|503.05|22
1615102720000|2021-03-07 07:38:40|511.29|507.29|511.27|507.27|511.3|507.3|511.24|507.24|18
1615091110000|2021-03-07 04:25:10|507.28|503.28|507.27|503.27|507.29|503.29|507.23|503.23|25
1615102730000|2021-03-07 07:38:50|511.26|507.26|511.23|507.23|511.29|507.29|511.2|507.2|16
1615102740000|2021-03-07 07:39:00|511.24|507.24|511.19|507.19|511.25|507.25|511.18|507.18|17
1615091120000|2021-03-07 04:25:20|507.25|503.25|507.26|503.26|507.34|503.34|507.22|503.22|23
1615102750000|2021-03-07 07:39:10|511.18|507.18|511.17|507.17|511.22|507.22|511.17|507.17|16
1615091130000|2021-03-07 04:25:30|507.25|503.25|507.23|503.23|507.26|503.26|507.21|503.21|14
1615102760000|2021-03-07 07:39:20|511.18|507.18|511.22|507.22|511.23|507.23|511.18|507.18|9
1615091140000|2021-03-07 04:25:40|507.24|503.24|507.23|503.23|507.26|503.26|507.22|503.22|17
1615102770000|2021-03-07 07:39:30|511.23|507.23|511.36|507.36|511.36|507.36|511.23|507.23|12
1615102780000|2021-03-07 07:39:40|511.37|507.37|511.39|507.39|511.4|507.4|511.36|507.36|9
1615091150000|2021-03-07 04:25:50|507.24|503.24|507.61|503.61|507.67|503.67|507.24|503.24|30
1615102800000|2021-03-07 07:40:00|511.45|507.45|511.46|507.46|511.46|507.46|511.45|507.45|2
1615091160000|2021-03-07 04:26:00|507.58|503.58|507.54|503.54|507.61|503.61|507.41|503.41|16
1615102810000|2021-03-07 07:40:10|511.43|507.43|511.42|507.42|511.45|507.45|511.41|507.41|17
1615091170000|2021-03-07 04:26:10|507.56|503.56|507.5|503.5|507.56|503.56|507.5|503.5|5
1615102820000|2021-03-07 07:40:20|511.41|507.41|511.47|507.47|511.47|507.47|511.32|507.32|29
1615091180000|2021-03-07 04:26:20|507.51|503.51|507.5|503.5|507.51|503.51|507.5|503.5|2
1615102830000|2021-03-07 07:40:30|511.45|507.45|511.52|507.52|511.52|507.52|511.45|507.45|12
1615091190000|2021-03-07 04:26:30|507.53|503.53|507.52|503.52|507.56|503.56|507.52|503.52|7
1615102840000|2021-03-07 07:40:40|511.53|507.53|511.51|507.51|511.53|507.53|511.49|507.49|11
1615091200000|2021-03-07 04:26:40|507.53|503.53|507.36|503.36|507.53|503.53|507.35|503.35|18
1615102850000|2021-03-07 07:40:50|511.52|507.52|511.56|507.56|511.56|507.56|511.52|507.52|3
1615091210000|2021-03-07 04:26:50|507.38|503.38|507.46|503.46|507.46|503.46|507.36|503.36|20
1615102860000|2021-03-07 07:41:00|511.55|507.55|511.55|507.55|511.56|507.56|511.54|507.54|9
1615091220000|2021-03-07 04:27:00|507.44|503.44|507.45|503.45|507.6|503.6|507.36|503.36|20
1615102870000|2021-03-07 07:41:10|511.54|507.54|511.54|507.54|511.54|507.54|511.54|507.54|1
1615091230000|2021-03-07 04:27:10|507.41|503.41|507.39|503.39|507.61|503.61|507.31|503.31|12
1615102890000|2021-03-07 07:41:30|511.55|507.55|511.6|507.6|511.7|507.7|511.55|507.55|8
1615091240000|2021-03-07 04:27:20|507.4|503.4|507.39|503.39|507.41|503.41|507.37|503.37|13
1615102900000|2021-03-07 07:41:40|511.54|507.54|511.49|507.49|511.54|507.54|511.49|507.49|12
1615091250000|2021-03-07 04:27:30|507.38|503.38|507.4|503.4|507.4|503.4|507.37|503.37|7
1615102910000|2021-03-07 07:41:50|511.46|507.46|511.43|507.43|511.47|507.47|511.43|507.43|8
1615091260000|2021-03-07 04:27:40|507.39|503.39|507.37|503.37|507.4|503.4|507.36|503.36|6
1615102920000|2021-03-07 07:42:00|511.46|507.46|511.29|507.29|511.47|507.47|511.29|507.29|13
1615091270000|2021-03-07 04:27:50|507.36|503.36|507.27|503.27|507.36|503.36|507.27|503.27|5
1615102930000|2021-03-07 07:42:10|511.31|507.31|511.16|507.16|511.32|507.32|511.15|507.15|15
1615091280000|2021-03-07 04:28:00|507.26|503.26|507.23|503.23|507.5|503.5|507.22|503.22|13
1615102940000|2021-03-07 07:42:20|511.17|507.17|511.17|507.17|511.18|507.18|511.16|507.16|9
1615102950000|2021-03-07 07:42:30|511.14|507.14|511.13|507.13|511.15|507.15|511.09|507.09|11
1615091290000|2021-03-07 04:28:10|507.2|503.2|507.2|503.2|507.2|503.2|507.2|503.2|1
1615102960000|2021-03-07 07:42:40|511.12|507.12|511.14|507.14|511.14|507.14|511.11|507.11|19
1615091300000|2021-03-07 04:28:20|507.22|503.22|507.22|503.22|507.22|503.22|507.22|503.22|1
1615102970000|2021-03-07 07:42:50|511.12|507.12|511.22|507.22|511.26|507.26|511.04|507.04|23
1615091310000|2021-03-07 04:28:30|507.21|503.21|507.23|503.23|507.45|503.45|507.2|503.2|10
1615102980000|2021-03-07 07:43:00|511.2|507.2|511.1|507.1|511.21|507.21|511.1|507.1|24
1615102990000|2021-03-07 07:43:10|511.11|507.11|511.03|507.03|511.11|507.11|511.02|507.02|10
1615091320000|2021-03-07 04:28:40|507.22|503.22|507.21|503.21|507.24|503.24|507.21|503.21|8
1615103000000|2021-03-07 07:43:20|511.02|507.02|511.03|507.03|511.05|507.05|511.02|507.02|14
1615091330000|2021-03-07 04:28:50|507.22|503.22|507.11|503.11|507.35|503.35|507.08|503.08|17
1615103010000|2021-03-07 07:43:30|511.02|507.02|511.01|507.01|511.03|507.03|511.01|507.01|6
1615091340000|2021-03-07 04:29:00|507.12|503.12|507.17|503.17|507.36|503.36|507.09|503.09|25
1615103020000|2021-03-07 07:43:40|511.02|507.02|511|507|511.02|507.02|511|507|10
1615091350000|2021-03-07 04:29:10|507.18|503.18|507.18|503.18|507.35|503.35|507.17|503.17|23
1615103030000|2021-03-07 07:43:50|511.01|507.01|511|507|511.02|507.02|511|507|20
1615091360000|2021-03-07 04:29:20|507.2|503.2|507.14|503.14|507.2|503.2|507.14|503.14|6
1615103040000|2021-03-07 07:44:00|511.01|507.01|510.97|506.97|511.01|507.01|510.97|506.97|7
1615091370000|2021-03-07 04:29:30|507.1|503.1|507.11|503.11|507.38|503.38|507.05|503.05|15
1615103050000|2021-03-07 07:44:10|510.98|506.98|510.95|506.95|510.98|506.98|510.95|506.95|7
1615091380000|2021-03-07 04:29:40|507.14|503.14|507.11|503.11|507.14|503.14|507.11|503.11|14
1615103060000|2021-03-07 07:44:20|510.96|506.96|510.95|506.95|510.96|506.96|510.95|506.95|2
1615091390000|2021-03-07 04:29:50|507.13|503.13|507.09|503.09|507.13|503.13|507.08|503.08|17
1615103070000|2021-03-07 07:44:30|510.94|506.94|510.94|506.94|510.96|506.96|510.93|506.93|12
1615091400000|2021-03-07 04:30:00|507.08|503.08|507.25|503.25|507.35|503.35|507.08|503.08|18
1615103080000|2021-03-07 07:44:40|510.95|506.95|510.94|506.94|510.97|506.97|510.92|506.92|16
1615103090000|2021-03-07 07:44:50|510.95|506.95|510.91|506.91|510.95|506.95|510.91|506.91|20
1615091410000|2021-03-07 04:30:10|507.24|503.24|507.26|503.26|507.26|503.26|507.24|503.24|3
1615103100000|2021-03-07 07:45:00|510.92|506.92|510.9|506.9|510.93|506.93|510.9|506.9|11
1615091420000|2021-03-07 04:30:20|507.27|503.27|507.56|503.56|507.58|503.58|507.26|503.26|15
1615103110000|2021-03-07 07:45:10|510.92|506.92|510.92|506.92|510.93|506.93|510.91|506.91|15
1615091430000|2021-03-07 04:30:30|507.57|503.57|507.68|503.68|507.68|503.68|507.54|503.54|27
1615103120000|2021-03-07 07:45:20|510.93|506.93|511|507|511.17|507.17|510.93|506.93|7
1615091440000|2021-03-07 04:30:40|507.67|503.67|507.63|503.63|507.71|503.71|507.62|503.62|18
1615103130000|2021-03-07 07:45:30|510.99|506.99|510.99|506.99|511.01|507.01|510.99|506.99|12
1615103140000|2021-03-07 07:45:40|511|507|511.06|507.06|511.06|507.06|510.99|506.99|11
1615091450000|2021-03-07 04:30:50|507.64|503.64|507.67|503.67|507.68|503.68|507.63|503.63|8
1615103150000|2021-03-07 07:45:50|511.07|507.07|511.08|507.08|511.08|507.08|511.07|507.07|6
1615103160000|2021-03-07 07:46:00|511.09|507.09|511.09|507.09|511.12|507.12|511.07|507.07|8
1615091460000|2021-03-07 04:31:00|507.66|503.66|507.68|503.68|507.7|503.7|507.63|503.63|19
1615103170000|2021-03-07 07:46:10|511.1|507.1|511.11|507.11|511.11|507.11|511.08|507.08|13
1615091470000|2021-03-07 04:31:10|507.69|503.69|507.71|503.71|507.73|503.73|507.69|503.69|17
1615103180000|2021-03-07 07:46:20|511.1|507.1|511.06|507.06|511.11|507.11|511.05|507.05|12
1615091480000|2021-03-07 04:31:20|507.7|503.7|507.61|503.61|507.7|503.7|507.6|503.6|22
1615103190000|2021-03-07 07:46:30|511.04|507.04|511.03|507.03|511.05|507.05|511.03|507.03|4
1615091490000|2021-03-07 04:31:30|507.6|503.6|507.53|503.53|507.6|503.6|507.5|503.5|15
1615103200000|2021-03-07 07:46:40|511.04|507.04|511.04|507.04|511.04|507.04|511.04|507.04|1
1615091500000|2021-03-07 04:31:40|507.51|503.51|507.65|503.65|507.67|503.67|507.51|503.51|22
1615103220000|2021-03-07 07:47:00|511.09|507.09|511.09|507.09|511.1|507.1|511.08|507.08|5
1615091510000|2021-03-07 04:31:50|507.63|503.63|507.6|503.6|507.66|503.66|507.6|503.6|17
1615103230000|2021-03-07 07:47:10|511.08|507.08|511.08|507.08|511.09|507.09|511.08|507.08|7
1615091520000|2021-03-07 04:32:00|507.59|503.59|507.61|503.61|507.62|503.62|507.57|503.57|14
1615103240000|2021-03-07 07:47:20|511.09|507.09|511.14|507.14|511.31|507.31|511.09|507.09|7
1615091530000|2021-03-07 04:32:10|507.62|503.62|507.66|503.66|507.76|503.76|507.62|503.62|28
1615103250000|2021-03-07 07:47:30|511.18|507.18|511.34|507.34|511.36|507.36|511.18|507.18|13
1615091540000|2021-03-07 04:32:20|507.67|503.67|507.85|503.85|507.91|503.91|507.65|503.65|24
1615103260000|2021-03-07 07:47:40|511.35|507.35|511.38|507.38|511.38|507.38|511.35|507.35|9
1615091550000|2021-03-07 04:32:30|507.8|503.8|507.95|503.95|507.99|503.99|507.79|503.79|27
1615103270000|2021-03-07 07:47:50|511.37|507.37|511.48|507.48|511.48|507.48|511.37|507.37|20
1615091560000|2021-03-07 04:32:40|507.94|503.94|507.92|503.92|508.02|504.02|507.92|503.92|23
1615103280000|2021-03-07 07:48:00|511.47|507.47|511.55|507.55|511.57|507.57|511.47|507.47|6
1615091570000|2021-03-07 04:32:50|507.93|503.93|507.9|503.9|507.94|503.94|507.89|503.89|21
1615103290000|2021-03-07 07:48:10|511.6|507.6|511.58|507.58|511.61|507.61|511.58|507.58|5
1615091580000|2021-03-07 04:33:00|507.89|503.89|507.84|503.84|507.91|503.91|507.82|503.82|19
1615103300000|2021-03-07 07:48:20|511.59|507.59|511.72|507.72|511.73|507.73|511.58|507.58|16
1615091590000|2021-03-07 04:33:10|507.83|503.83|507.77|503.77|507.86|503.86|507.76|503.76|13
1615103310000|2021-03-07 07:48:30|511.71|507.71|511.73|507.73|511.74|507.74|511.71|507.71|15
1615091600000|2021-03-07 04:33:20|507.81|503.81|507.8|503.8|507.83|503.83|507.79|503.79|17
1615103320000|2021-03-07 07:48:40|511.74|507.74|511.65|507.65|511.74|507.74|511.65|507.65|8
1615091610000|2021-03-07 04:33:30|507.79|503.79|507.82|503.82|507.94|503.94|507.78|503.78|16
1615103330000|2021-03-07 07:48:50|511.66|507.66|511.56|507.56|511.66|507.66|511.51|507.51|11
1615091620000|2021-03-07 04:33:40|507.81|503.81|507.95|503.95|507.95|503.95|507.81|503.81|29
1615103340000|2021-03-07 07:49:00|511.55|507.55|511.53|507.53|511.56|507.56|511.46|507.46|28
1615091630000|2021-03-07 04:33:50|507.98|503.98|507.91|503.91|507.98|503.98|507.89|503.89|26
1615103350000|2021-03-07 07:49:10|511.52|507.52|511.51|507.51|511.53|507.53|511.49|507.49|6
1615091640000|2021-03-07 04:34:00|507.89|503.89|507.85|503.85|507.9|503.9|507.85|503.85|21
1615103360000|2021-03-07 07:49:20|511.49|507.49|511.51|507.51|511.51|507.51|511.49|507.49|3
1615091650000|2021-03-07 04:34:10|507.84|503.84|507.89|503.89|507.9|503.9|507.82|503.82|21
1615103370000|2021-03-07 07:49:30|511.54|507.54|511.56|507.56|511.56|507.56|511.54|507.54|2
1615091660000|2021-03-07 04:34:20|507.87|503.87|507.92|503.92|507.92|503.92|507.87|503.87|24
1615103380000|2021-03-07 07:49:40|511.59|507.59|511.73|507.73|511.76|507.76|511.59|507.59|10
1615091670000|2021-03-07 04:34:30|507.96|503.96|508.02|504.02|508.07|504.07|507.95|503.95|29
1615103390000|2021-03-07 07:49:50|511.72|507.72|511.74|507.74|511.76|507.76|511.72|507.72|11
1615091680000|2021-03-07 04:34:40|507.99|503.99|507.88|503.88|508|504|507.88|503.88|22
1615091690000|2021-03-07 04:34:50|507.89|503.89|507.87|503.87|507.9|503.9|507.85|503.85|18
1615103400000|2021-03-07 07:50:00|511.75|507.75|511.77|507.77|511.82|507.82|511.75|507.75|7
1615091700000|2021-03-07 04:35:00|507.89|503.89|507.9|503.9|507.92|503.92|507.86|503.86|22
1615103410000|2021-03-07 07:50:10|511.76|507.76|511.72|507.72|511.77|507.77|511.72|507.72|11
1615091710000|2021-03-07 04:35:10|507.89|503.89|507.83|503.83|507.9|503.9|507.83|503.83|15
1615103420000|2021-03-07 07:50:20|511.73|507.73|511.72|507.72|511.79|507.79|511.64|507.64|20
1615091720000|2021-03-07 04:35:20|507.84|503.84|507.87|503.87|507.9|503.9|507.84|503.84|12
1615103430000|2021-03-07 07:50:30|511.73|507.73|511.71|507.71|511.73|507.73|511.68|507.68|28
1615091730000|2021-03-07 04:35:30|507.86|503.86|507.87|503.87|507.87|503.87|507.86|503.86|12
1615103440000|2021-03-07 07:50:40|511.73|507.73|511.65|507.65|511.73|507.73|511.65|507.65|23
1615091740000|2021-03-07 04:35:40|507.86|503.86|507.91|503.91|507.93|503.93|507.86|503.86|19
1615103450000|2021-03-07 07:50:50|511.64|507.64|511.64|507.64|511.65|507.65|511.63|507.63|9
1615091750000|2021-03-07 04:35:50|507.9|503.9|507.92|503.92|507.93|503.93|507.9|503.9|13
1615103460000|2021-03-07 07:51:00|511.66|507.66|511.68|507.68|511.74|507.74|511.66|507.66|13
1615091760000|2021-03-07 04:36:00|507.91|503.91|507.94|503.94|508.01|504.01|507.89|503.89|22
1615103470000|2021-03-07 07:51:10|511.7|507.7|511.63|507.63|511.7|507.7|511.6|507.6|20
1615091770000|2021-03-07 04:36:10|507.95|503.95|507.95|503.95|507.98|503.98|507.94|503.94|19
1615103480000|2021-03-07 07:51:20|511.66|507.66|511.62|507.62|511.69|507.69|511.6|507.6|24
1615091780000|2021-03-07 04:36:20|507.96|503.96|507.94|503.94|507.96|503.96|507.94|503.94|9
1615103490000|2021-03-07 07:51:30|511.63|507.63|511.64|507.64|511.64|507.64|511.61|507.61|25
1615091790000|2021-03-07 04:36:30|507.95|503.95|507.95|503.95|507.95|503.95|507.93|503.93|8
1615103500000|2021-03-07 07:51:40|511.63|507.63|511.67|507.67|511.68|507.68|511.59|507.59|25
1615091800000|2021-03-07 04:36:40|507.98|503.98|507.95|503.95|508.01|504.01|507.94|503.94|13
1615091810000|2021-03-07 04:36:50|507.94|503.94|507.97|503.97|507.98|503.98|507.93|503.93|10
1615103510000|2021-03-07 07:51:50|511.65|507.65|511.73|507.73|511.74|507.74|511.65|507.65|17
1615091820000|2021-03-07 04:37:00|507.96|503.96|508.19|504.19|508.19|504.19|507.96|503.96|19
1615103520000|2021-03-07 07:52:00|511.71|507.71|511.6|507.6|511.71|507.71|511.57|507.57|22
1615091830000|2021-03-07 04:37:10|508.2|504.2|508.19|504.19|508.2|504.2|508.15|504.15|20
1615103530000|2021-03-07 07:52:10|511.58|507.58|511.6|507.6|511.61|507.61|511.58|507.58|10
1615091840000|2021-03-07 04:37:20|508.18|504.18|508.12|504.12|508.2|504.2|508.11|504.11|14
1615103540000|2021-03-07 07:52:20|511.61|507.61|511.67|507.67|511.83|507.83|511.61|507.61|16
1615091850000|2021-03-07 04:37:30|508.11|504.11|508.16|504.16|508.19|504.19|508.11|504.11|6
1615103550000|2021-03-07 07:52:30|511.66|507.66|511.69|507.69|511.69|507.69|511.66|507.66|6
1615091860000|2021-03-07 04:37:40|508.18|504.18|508.1|504.1|508.18|504.18|508.01|504.01|19
1615103560000|2021-03-07 07:52:40|511.68|507.68|511.61|507.61|511.69|507.69|511.59|507.59|10
1615091870000|2021-03-07 04:37:50|508.08|504.08|508.05|504.05|508.2|504.2|508.04|504.04|23
1615103570000|2021-03-07 07:52:50|511.62|507.62|511.59|507.59|511.62|507.62|511.58|507.58|15
1615091880000|2021-03-07 04:38:00|508.12|504.12|508|504|508.12|504.12|508|504|19
1615103580000|2021-03-07 07:53:00|511.6|507.6|511.59|507.59|511.6|507.6|511.55|507.55|17
1615091890000|2021-03-07 04:38:10|507.99|503.99|507.97|503.97|507.99|503.99|507.96|503.96|7
1615103590000|2021-03-07 07:53:10|511.58|507.58|511.62|507.62|511.63|507.63|511.58|507.58|8
1615091900000|2021-03-07 04:38:20|507.98|503.98|508|504|508.02|504.02|507.98|503.98|4
1615103600000|2021-03-07 07:53:20|511.61|507.61|511.62|507.62|511.63|507.63|511.61|507.61|8
1615091910000|2021-03-07 04:38:30|507.99|503.99|507.92|503.92|508|504|507.92|503.92|10
1615103610000|2021-03-07 07:53:30|511.63|507.63|511.59|507.59|511.63|507.63|511.58|507.58|13
1615091920000|2021-03-07 04:38:40|507.91|503.91|507.63|503.63|507.91|503.91|507.62|503.62|18
1615103620000|2021-03-07 07:53:40|511.58|507.58|511.59|507.59|511.6|507.6|511.58|507.58|18
1615091930000|2021-03-07 04:38:50|507.65|503.65|507.68|503.68|507.91|503.91|507.65|503.65|26
1615091940000|2021-03-07 04:39:00|507.69|503.69|507.54|503.54|507.73|503.73|507.54|503.54|12
1615103630000|2021-03-07 07:53:50|511.6|507.6|511.6|507.6|511.6|507.6|511.58|507.58|12
1615091950000|2021-03-07 04:39:10|507.51|503.51|507.49|503.49|507.51|503.51|507.49|503.49|5
1615103640000|2021-03-07 07:54:00|511.59|507.59|511.58|507.58|511.61|507.61|511.57|507.57|11
1615091960000|2021-03-07 04:39:20|507.53|503.53|507.58|503.58|507.59|503.59|507.48|503.48|12
1615103650000|2021-03-07 07:54:10|511.57|507.57|511.72|507.72|511.82|507.82|511.57|507.57|11
1615091970000|2021-03-07 04:39:30|507.57|503.57|507.81|503.81|507.85|503.85|507.57|503.57|25
1615103660000|2021-03-07 07:54:20|511.73|507.73|511.71|507.71|511.73|507.73|511.7|507.7|5
1615091980000|2021-03-07 04:39:40|507.8|503.8|507.97|503.97|507.97|503.97|507.77|503.77|32
1615103670000|2021-03-07 07:54:30|511.7|507.7|511.66|507.66|511.7|507.7|511.54|507.54|12
1615091990000|2021-03-07 04:39:50|508.01|504.01|508.07|504.07|508.11|504.11|508.01|504.01|25
1615103680000|2021-03-07 07:54:40|511.85|507.85|511.68|507.68|511.85|507.85|511.68|507.68|8
1615103690000|2021-03-07 07:54:50|511.69|507.69|511.68|507.68|511.69|507.69|511.65|507.65|5
1615092000000|2021-03-07 04:40:00|508.08|504.08|508.02|504.02|508.1|504.1|508.01|504.01|26
1615092010000|2021-03-07 04:40:10|508.05|504.05|508.04|504.04|508.05|504.05|507.94|503.94|27
1615103700000|2021-03-07 07:55:00|511.66|507.66|511.66|507.66|511.68|507.68|511.64|507.64|9
1615092020000|2021-03-07 04:40:20|508.05|504.05|508.06|504.06|508.06|504.06|508.03|504.03|20
1615103710000|2021-03-07 07:55:10|511.65|507.65|511.67|507.67|511.69|507.69|511.64|507.64|11
1615092030000|2021-03-07 04:40:30|508.07|504.07|508.04|504.04|508.08|504.08|508.04|504.04|13
1615103720000|2021-03-07 07:55:20|511.74|507.74|511.9|507.9|511.97|507.97|511.74|507.74|8
1615092040000|2021-03-07 04:40:40|508.07|504.07|508|504|508.08|504.08|508|504|8
1615103730000|2021-03-07 07:55:30|511.91|507.91|511.93|507.93|511.93|507.93|511.89|507.89|7
1615092050000|2021-03-07 04:40:50|508.04|504.04|507.98|503.98|508.04|504.04|507.98|503.98|6
1615103740000|2021-03-07 07:55:40|511.92|507.92|511.91|507.91|511.93|507.93|511.91|507.91|4
1615092060000|2021-03-07 04:41:00|507.97|503.97|507.72|503.72|507.97|503.97|507.72|503.72|23
1615103750000|2021-03-07 07:55:50|511.9|507.9|511.77|507.77|511.91|507.91|511.77|507.77|10
1615092070000|2021-03-07 04:41:10|507.73|503.73|507.67|503.67|507.74|503.74|507.65|503.65|16
1615103760000|2021-03-07 07:56:00|511.78|507.78|511.72|507.72|511.84|507.84|511.58|507.58|23
1615092080000|2021-03-07 04:41:20|507.62|503.62|507.63|503.63|507.63|503.63|507.58|503.58|16
1615103770000|2021-03-07 07:56:10|511.74|507.74|511.94|507.94|511.99|507.99|511.74|507.74|20
1615092090000|2021-03-07 04:41:30|507.61|503.61|507.79|503.79|507.8|503.8|507.6|503.6|24
1615103780000|2021-03-07 07:56:20|511.96|507.96|512.05|508.05|512.08|508.08|511.96|507.96|28
1615092100000|2021-03-07 04:41:40|507.8|503.8|507.79|503.79|507.8|503.8|507.79|503.79|4
1615103790000|2021-03-07 07:56:30|512.06|508.06|512.32|508.32|512.33|508.33|512.04|508.04|29
1615092110000|2021-03-07 04:41:50|507.78|503.78|507.76|503.76|507.78|503.78|507.76|503.76|11
1615103800000|2021-03-07 07:56:40|512.43|508.43|512.34|508.34|512.43|508.43|512.22|508.22|22
1615092120000|2021-03-07 04:42:00|507.74|503.74|507.64|503.64|507.74|503.74|507.64|503.64|12
1615103810000|2021-03-07 07:56:50|512.33|508.33|512.36|508.36|512.38|508.38|512.14|508.14|29
1615092130000|2021-03-07 04:42:10|507.65|503.65|507.93|503.93|507.93|503.93|507.65|503.65|16
1615103820000|2021-03-07 07:57:00|512.35|508.35|512.34|508.34|512.4|508.4|512.21|508.21|24
1615092140000|2021-03-07 04:42:20|507.94|503.94|507.89|503.89|507.94|503.94|507.89|503.89|12
1615103830000|2021-03-07 07:57:10|512.35|508.35|512.32|508.32|512.35|508.35|512.31|508.31|17
1615092150000|2021-03-07 04:42:30|507.9|503.9|507.86|503.86|507.9|503.9|507.84|503.84|9
1615103840000|2021-03-07 07:57:20|512.33|508.33|512.47|508.47|512.5|508.5|512.33|508.33|13
1615092160000|2021-03-07 04:42:40|507.88|503.88|507.85|503.85|507.88|503.88|507.85|503.85|8
1615103850000|2021-03-07 07:57:30|512.45|508.45|512.43|508.43|512.47|508.47|512.43|508.43|12
1615092170000|2021-03-07 04:42:50|507.84|503.84|507.86|503.86|507.86|503.86|507.84|503.84|11
1615103860000|2021-03-07 07:57:40|512.45|508.45|512.43|508.43|512.47|508.47|512.43|508.43|12
1615092180000|2021-03-07 04:43:00|507.84|503.84|507.78|503.78|507.88|503.88|507.78|503.78|12
1615103870000|2021-03-07 07:57:50|512.44|508.44|512.85|508.85|512.91|508.91|512.44|508.44|27
1615092190000|2021-03-07 04:43:10|507.79|503.79|507.86|503.86|507.86|503.86|507.79|503.79|13
1615103880000|2021-03-07 07:58:00|512.83|508.83|512.65|508.65|512.83|508.83|512.65|508.65|28
1615092200000|2021-03-07 04:43:20|507.84|503.84|507.81|503.81|507.85|503.85|507.8|503.8|20
1615103890000|2021-03-07 07:58:10|512.64|508.64|512.79|508.79|512.79|508.79|512.54|508.54|25
1615092210000|2021-03-07 04:43:30|507.8|503.8|507.7|503.7|507.8|503.8|507.68|503.68|9
1615103900000|2021-03-07 07:58:20|512.84|508.84|512.87|508.87|512.95|508.95|512.72|508.72|18
1615092220000|2021-03-07 04:43:40|507.72|503.72|507.8|503.8|507.86|503.86|507.72|503.72|18
1615103910000|2021-03-07 07:58:30|512.93|508.93|512.95|508.95|512.95|508.95|512.92|508.92|16
1615092230000|2021-03-07 04:43:50|507.78|503.78|507.84|503.84|507.86|503.86|507.78|503.78|19
1615103920000|2021-03-07 07:58:40|512.98|508.98|513.26|509.26|513.45|509.45|512.98|508.98|26
1615092240000|2021-03-07 04:44:00|507.83|503.83|507.88|503.88|507.92|503.92|507.8|503.8|22
1615103930000|2021-03-07 07:58:50|513.39|509.39|513.86|509.86|513.9|509.9|513.26|509.26|32
1615092250000|2021-03-07 04:44:10|507.89|503.89|507.88|503.88|507.91|503.91|507.87|503.87|14
1615103940000|2021-03-07 07:59:00|513.88|509.88|513.59|509.59|514.16|510.16|513.54|509.54|35
1615092260000|2021-03-07 04:44:20|507.86|503.86|507.89|503.89|507.92|503.92|507.84|503.84|24
1615103950000|2021-03-07 07:59:10|513.66|509.66|513.78|509.78|513.81|509.81|513.63|509.63|23
1615092270000|2021-03-07 04:44:30|507.91|503.91|507.87|503.87|507.92|503.92|507.86|503.86|17
1615103960000|2021-03-07 07:59:20|513.81|509.81|514.01|510.01|514.06|510.06|513.77|509.77|35
1615092280000|2021-03-07 04:44:40|507.86|503.86|507.99|503.99|508.01|504.01|507.86|503.86|25
1615103970000|2021-03-07 07:59:30|513.98|509.98|514.22|510.22|514.22|510.22|513.93|509.93|31
1615092290000|2021-03-07 04:44:50|508|504|507.97|503.97|508.01|504.01|507.96|503.96|19
1615103980000|2021-03-07 07:59:40|514.14|510.14|513.93|509.93|514.28|510.28|513.93|509.93|36
1615092300000|2021-03-07 04:45:00|507.96|503.96|507.96|503.96|507.96|503.96|507.93|503.93|19
1615103990000|2021-03-07 07:59:50|513.82|509.82|513.71|509.71|513.89|509.89|513.61|509.61|28
1615092310000|2021-03-07 04:45:10|507.95|503.95|507.99|503.99|508.01|504.01|507.94|503.94|22
1615104000000|2021-03-07 08:00:00|513.68|509.68|513.66|509.66|513.69|509.69|513.58|509.58|22
1615092320000|2021-03-07 04:45:20|508|504|508.05|504.05|508.12|504.12|507.97|503.97|19
1615104010000|2021-03-07 08:00:10|513.65|509.65|513.87|509.87|513.94|509.94|513.64|509.64|22
1615092330000|2021-03-07 04:45:30|508.06|504.06|508.05|504.05|508.07|504.07|508|504|21
1615104020000|2021-03-07 08:00:20|513.9|509.9|514.03|510.03|514.07|510.07|513.87|509.87|28
1615092340000|2021-03-07 04:45:40|508.03|504.03|508.01|504.01|508.05|504.05|508|504|10
1615104030000|2021-03-07 08:00:30|514.01|510.01|513.99|509.99|514.02|510.02|513.96|509.96|30
1615092350000|2021-03-07 04:45:50|508.04|504.04|508.38|504.38|508.39|504.39|508.01|504.01|24
1615104040000|2021-03-07 08:00:40|514|510|514.13|510.13|514.17|510.17|514|510|27
1615092360000|2021-03-07 04:46:00|508.45|504.45|508.26|504.26|508.45|504.45|508.24|504.24|29
1615104050000|2021-03-07 08:00:50|514.21|510.21|514.66|510.66|514.7|510.7|514.1|510.1|28
1615092370000|2021-03-07 04:46:10|508.28|504.28|508.36|504.36|508.4|504.4|508.28|504.28|21
1615104060000|2021-03-07 08:01:00|514.67|510.67|514.85|510.85|514.99|510.99|514.67|510.67|27
1615092380000|2021-03-07 04:46:20|508.38|504.38|508.39|504.39|508.41|504.41|508.37|504.37|13
1615104070000|2021-03-07 08:01:10|514.84|510.84|514.83|510.83|514.87|510.87|514.55|510.55|35
1615092390000|2021-03-07 04:46:30|508.38|504.38|508.38|504.38|508.39|504.39|508.38|504.38|5
1615104080000|2021-03-07 08:01:20|514.85|510.85|514.78|510.78|514.97|510.97|514.78|510.78|27
1615092400000|2021-03-07 04:46:40|508.39|504.39|508.5|504.5|508.56|504.56|508.39|504.39|18
1615104090000|2021-03-07 08:01:30|514.84|510.84|514.76|510.76|514.87|510.87|514.53|510.53|33
1615092410000|2021-03-07 04:46:50|508.54|504.54|508.5|504.5|508.54|504.54|508.5|504.5|2
1615104100000|2021-03-07 08:01:40|514.77|510.77|514.8|510.8|514.85|510.85|514.72|510.72|27
1615092420000|2021-03-07 04:47:00|508.47|504.47|508.32|504.32|508.47|504.47|508.3|504.3|15
1615104110000|2021-03-07 08:01:50|514.69|510.69|514.03|510.03|514.69|510.69|514.03|510.03|26
1615092430000|2021-03-07 04:47:10|508.33|504.33|508.31|504.31|508.35|504.35|508.3|504.3|7
1615104120000|2021-03-07 08:02:00|513.98|509.98|514.17|510.17|514.17|510.17|513.73|509.73|31
1615092440000|2021-03-07 04:47:20|508.3|504.3|508.21|504.21|508.3|504.3|508.21|504.21|24
1615104130000|2021-03-07 08:02:10|514.15|510.15|514.63|510.63|514.63|510.63|514.09|510.09|35
1615092450000|2021-03-07 04:47:30|508.16|504.16|508.14|504.14|508.16|504.16|508.11|504.11|19
1615104140000|2021-03-07 08:02:20|514.67|510.67|514.55|510.55|514.67|510.67|514.51|510.51|20
1615092460000|2021-03-07 04:47:40|508.15|504.15|508.29|504.29|508.33|504.33|508.12|504.12|21
1615104150000|2021-03-07 08:02:30|514.53|510.53|514.55|510.55|514.59|510.59|514.53|510.53|20
1615092470000|2021-03-07 04:47:50|508.28|504.28|508.32|504.32|508.43|504.43|508.28|504.28|18
1615104160000|2021-03-07 08:02:40|514.53|510.53|514.29|510.29|514.68|510.68|514.29|510.29|34
1615092480000|2021-03-07 04:48:00|508.31|504.31|508.15|504.15|508.32|504.32|508.14|504.14|16
1615104170000|2021-03-07 08:02:50|514.28|510.28|514.56|510.56|514.58|510.58|514.25|510.25|29
1615092490000|2021-03-07 04:48:10|508.16|504.16|508.19|504.19|508.19|504.19|508.14|504.14|11
1615104180000|2021-03-07 08:03:00|514.57|510.57|515.1|511.1|515.19|511.19|514.57|510.57|31
1615092500000|2021-03-07 04:48:20|508.21|504.21|508.29|504.29|508.33|504.33|508.21|504.21|25
1615104190000|2021-03-07 08:03:10|515.08|511.08|515.3|511.3|515.35|511.35|514.94|510.94|30
1615092510000|2021-03-07 04:48:30|508.3|504.3|508.32|504.32|508.33|504.33|508.29|504.29|28
1615104200000|2021-03-07 08:03:20|515.23|511.23|515.07|511.07|515.23|511.23|515|511|27
1615092520000|2021-03-07 04:48:40|508.35|504.35|508.28|504.28|508.36|504.36|508.28|504.28|17
1615104210000|2021-03-07 08:03:30|515.05|511.05|515.1|511.1|515.1|511.1|515.03|511.03|29
1615092530000|2021-03-07 04:48:50|508.27|504.27|508.3|504.3|508.31|504.31|508.27|504.27|27
1615104220000|2021-03-07 08:03:40|515.08|511.08|515.07|511.07|515.09|511.09|515.05|511.05|24
1615092540000|2021-03-07 04:49:00|508.29|504.29|508.27|504.27|508.3|504.3|508.26|504.26|11
1615104230000|2021-03-07 08:03:50|515.05|511.05|515.15|511.15|515.17|511.17|515.04|511.04|31
1615092550000|2021-03-07 04:49:10|508.26|504.26|508.21|504.21|508.26|504.26|508.09|504.09|11
1615104240000|2021-03-07 08:04:00|515.16|511.16|515.37|511.37|515.37|511.37|515.16|511.16|19
1615092560000|2021-03-07 04:49:20|508.2|504.2|508.17|504.17|508.21|504.21|508.17|504.17|10
1615104250000|2021-03-07 08:04:10|515.35|511.35|515.3|511.3|515.62|511.62|515.3|511.3|21
1615092570000|2021-03-07 04:49:30|508.18|504.18|508.25|504.25|508.29|504.29|508.15|504.15|18
1615104260000|2021-03-07 08:04:20|515.34|511.34|515.28|511.28|515.42|511.42|515.21|511.21|32
1615092580000|2021-03-07 04:49:40|508.2|504.2|508.2|504.2|508.21|504.21|508.17|504.17|20
1615104270000|2021-03-07 08:04:30|515.3|511.3|515.36|511.36|515.36|511.36|515.29|511.29|24
1615092590000|2021-03-07 04:49:50|508.17|504.17|508.27|504.27|508.27|504.27|508.06|504.06|19
1615104280000|2021-03-07 08:04:40|515.35|511.35|515.34|511.34|515.37|511.37|515.33|511.33|20
1615092600000|2021-03-07 04:50:00|508.25|504.25|508.23|504.23|508.26|504.26|508.23|504.23|5
1615104290000|2021-03-07 08:04:50|515.33|511.33|515.36|511.36|515.36|511.36|515.3|511.3|13
1615092610000|2021-03-07 04:50:10|508.24|504.24|508.24|504.24|508.26|504.26|508.23|504.23|9
1615104300000|2021-03-07 08:05:00|515.37|511.37|515.37|511.37|515.37|511.37|515.31|511.31|17
1615092620000|2021-03-07 04:50:20|508.26|504.26|508.27|504.27|508.27|504.27|508.25|504.25|12
1615104310000|2021-03-07 08:05:10|515.35|511.35|515.35|511.35|515.36|511.36|515.34|511.34|13
1615092630000|2021-03-07 04:50:30|508.26|504.26|508.28|504.28|508.28|504.28|508.25|504.25|5
1615104320000|2021-03-07 08:05:20|515.34|511.34|515.47|511.47|515.47|511.47|515.34|511.34|17
1615092640000|2021-03-07 04:50:40|508.27|504.27|508.25|504.25|508.27|504.27|508.21|504.21|7
1615104330000|2021-03-07 08:05:30|515.57|511.57|516.29|512.29|516.35|512.35|515.57|511.57|27
1615092650000|2021-03-07 04:50:50|508.27|504.27|508.28|504.28|508.28|504.28|508.23|504.23|12
1615104340000|2021-03-07 08:05:40|516.3|512.3|516.4|512.4|516.41|512.41|516.27|512.27|22
1615092660000|2021-03-07 04:51:00|508.27|504.27|508.24|504.24|508.29|504.29|508.24|504.24|6
1615104350000|2021-03-07 08:05:50|516.39|512.39|516.47|512.47|516.52|512.52|516.32|512.32|26
1615092670000|2021-03-07 04:51:10|508.25|504.25|508.27|504.27|508.27|504.27|508.25|504.25|2
1615104360000|2021-03-07 08:06:00|516.5|512.5|516.66|512.66|516.67|512.67|516.45|512.45|23
1615092680000|2021-03-07 04:51:20|508.28|504.28|508.28|504.28|508.28|504.28|508.28|504.28|1
1615104370000|2021-03-07 08:06:10|516.62|512.62|516.58|512.58|516.79|512.79|516.58|512.58|24
1615092690000|2021-03-07 04:51:30|508.27|504.27|508.41|504.41|508.41|504.41|508.27|504.27|15
1615104380000|2021-03-07 08:06:20|516.6|512.6|516.5|512.5|516.6|512.6|516.47|512.47|30
1615092700000|2021-03-07 04:51:40|508.4|504.4|508.4|504.4|508.42|504.42|508.4|504.4|8
1615104390000|2021-03-07 08:06:30|516.51|512.51|516.53|512.53|516.57|512.57|516.49|512.49|29
1615092710000|2021-03-07 04:51:50|508.41|504.41|508.44|504.44|508.44|504.44|508.41|504.41|8
1615104400000|2021-03-07 08:06:40|516.55|512.55|516.66|512.66|516.9|512.9|516.55|512.55|31
1615092720000|2021-03-07 04:52:00|508.45|504.45|508.27|504.27|508.45|504.45|508.26|504.26|15
1615104410000|2021-03-07 08:06:50|516.68|512.68|516.77|512.77|516.77|512.77|516.49|512.49|29
1615092730000|2021-03-07 04:52:10|508.28|504.28|508.24|504.24|508.28|504.28|508.23|504.23|4
1615104420000|2021-03-07 08:07:00|516.74|512.74|516.54|512.54|516.75|512.75|516.42|512.42|35
1615092740000|2021-03-07 04:52:20|508.21|504.21|508.33|504.33|508.33|504.33|508.21|504.21|16
1615104430000|2021-03-07 08:07:10|516.55|512.55|516.18|512.18|516.55|512.55|516.18|512.18|28
1615092750000|2021-03-07 04:52:30|508.35|504.35|508.35|504.35|508.36|504.36|508.34|504.34|9
1615104440000|2021-03-07 08:07:20|516.17|512.17|515.97|511.97|516.18|512.18|515.97|511.97|32
1615104450000|2021-03-07 08:07:30|515.95|511.95|516.17|512.17|516.26|512.26|515.87|511.87|30
1615092760000|2021-03-07 04:52:40|508.34|504.34|508.4|504.4|508.42|504.42|508.34|504.34|20
1615104460000|2021-03-07 08:07:40|516.32|512.32|515.59|511.59|516.34|512.34|515.59|511.59|31
1615092770000|2021-03-07 04:52:50|508.39|504.39|508.34|504.34|508.4|504.4|508.33|504.33|7
1615104470000|2021-03-07 08:07:50|515.51|511.51|515.49|511.49|515.68|511.68|515.45|511.45|32
1615092780000|2021-03-07 04:53:00|508.35|504.35|508.36|504.36|508.37|504.37|508.33|504.33|14
1615104480000|2021-03-07 08:08:00|515.48|511.48|515.68|511.68|515.68|511.68|515.47|511.47|31
1615092790000|2021-03-07 04:53:10|508.38|504.38|508.38|504.38|508.41|504.41|508.37|504.37|19
1615104490000|2021-03-07 08:08:10|515.76|511.76|515.56|511.56|515.76|511.76|515.5|511.5|29
1615092800000|2021-03-07 04:53:20|508.39|504.39|508.39|504.39|508.4|504.4|508.39|504.39|3
1615104500000|2021-03-07 08:08:20|515.6|511.6|516.08|512.08|516.17|512.17|515.55|511.55|32
1615092810000|2021-03-07 04:53:30|508.38|504.38|508.29|504.29|508.38|504.38|508.23|504.23|16
1615104510000|2021-03-07 08:08:30|516.22|512.22|516.1|512.1|516.35|512.35|516.1|512.1|32
1615092820000|2021-03-07 04:53:40|508.31|504.31|508.28|504.28|508.32|504.32|508.28|504.28|10
1615104520000|2021-03-07 08:08:40|516.04|512.04|516.32|512.32|516.39|512.39|516.02|512.02|33
1615092830000|2021-03-07 04:53:50|508.27|504.27|508.29|504.29|508.29|504.29|508.26|504.26|14
1615104530000|2021-03-07 08:08:50|516.26|512.26|516.32|512.32|516.37|512.37|516.16|512.16|32
1615092840000|2021-03-07 04:54:00|508.27|504.27|508.27|504.27|508.3|504.3|508.24|504.24|10
1615104540000|2021-03-07 08:09:00|516.31|512.31|515.79|511.79|516.32|512.32|515.78|511.78|27
1615092850000|2021-03-07 04:54:10|508.26|504.26|508.26|504.26|508.26|504.26|508.24|504.24|8
1615104550000|2021-03-07 08:09:10|515.78|511.78|515.84|511.84|515.93|511.93|515.78|511.78|16
1615092860000|2021-03-07 04:54:20|508.3|504.3|508.26|504.26|508.3|504.3|508.25|504.25|9
1615104560000|2021-03-07 08:09:20|515.83|511.83|515.94|511.94|516.03|512.03|515.81|511.81|29
1615092880000|2021-03-07 04:54:40|508.28|504.28|508.27|504.27|508.3|504.3|508.26|504.26|5
1615104570000|2021-03-07 08:09:30|515.93|511.93|516.08|512.08|516.09|512.09|515.91|511.91|21
1615092890000|2021-03-07 04:54:50|508.28|504.28|508.28|504.28|508.28|504.28|508.28|504.28|1
1615104580000|2021-03-07 08:09:40|516.09|512.09|516.05|512.05|516.19|512.19|516.04|512.04|22
1615092900000|2021-03-07 04:55:00|508.27|504.27|508.26|504.26|508.34|504.34|508.25|504.25|16
1615104590000|2021-03-07 08:09:50|516.07|512.07|515.93|511.93|516.1|512.1|515.9|511.9|20
1615092910000|2021-03-07 04:55:10|508.28|504.28|508.28|504.28|508.35|504.35|508.26|504.26|22
1615104600000|2021-03-07 08:10:00|515.9|511.9|516.21|512.21|516.23|512.23|515.87|511.87|27
1615092920000|2021-03-07 04:55:20|508.29|504.29|508.26|504.26|508.29|504.29|508.26|504.26|23
1615104610000|2021-03-07 08:10:10|516.22|512.22|516.24|512.24|516.29|512.29|516.19|512.19|24
1615092930000|2021-03-07 04:55:30|508.27|504.27|508.26|504.26|508.27|504.27|508.25|504.25|4
1615104620000|2021-03-07 08:10:20|516.23|512.23|516.11|512.11|516.23|512.23|516.11|512.11|18
1615092940000|2021-03-07 04:55:40|508.25|504.25|508.28|504.28|508.3|504.3|508.24|504.24|18
1615104630000|2021-03-07 08:10:30|516.14|512.14|516.3|512.3|516.3|512.3|516.14|512.14|11
1615092950000|2021-03-07 04:55:50|508.29|504.29|508.27|504.27|508.29|504.29|508.27|504.27|7
1615104640000|2021-03-07 08:10:40|516.32|512.32|516.23|512.23|516.34|512.34|516.18|512.18|27
1615104650000|2021-03-07 08:10:50|516.28|512.28|516.22|512.22|516.28|512.28|516.18|512.18|22
1615092960000|2021-03-07 04:56:00|508.37|504.37|508.25|504.25|508.37|504.37|508.25|504.25|15
1615104660000|2021-03-07 08:11:00|516.24|512.24|515.69|511.69|516.25|512.25|515.69|511.69|18
1615104670000|2021-03-07 08:11:10|515.67|511.67|515.58|511.58|515.67|511.67|515.51|511.51|32
1615092970000|2021-03-07 04:56:10|508.22|504.22|508.11|504.11|508.22|504.22|508.11|504.11|10
1615104680000|2021-03-07 08:11:20|515.6|511.6|515.68|511.68|515.75|511.75|515.57|511.57|23
1615104690000|2021-03-07 08:11:30|515.67|511.67|515.68|511.68|515.71|511.71|515.65|511.65|22
1615092980000|2021-03-07 04:56:20|508.1|504.1|508.05|504.05|508.1|504.1|508.05|504.05|12
1615104700000|2021-03-07 08:11:40|515.72|511.72|515.64|511.64|515.8|511.8|515.63|511.63|29
1615104710000|2021-03-07 08:11:50|515.62|511.62|515.61|511.61|515.71|511.71|515.5|511.5|24
1615092990000|2021-03-07 04:56:30|508.04|504.04|508.05|504.05|508.06|504.06|508.03|504.03|12
1615104720000|2021-03-07 08:12:00|515.6|511.6|515.58|511.58|515.6|511.6|515.39|511.39|23
1615093000000|2021-03-07 04:56:40|508.03|504.03|508.04|504.04|508.06|504.06|508.03|504.03|18
1615104730000|2021-03-07 08:12:10|515.59|511.59|515.82|511.82|515.88|511.88|515.56|511.56|28
1615104740000|2021-03-07 08:12:20|515.75|511.75|515.8|511.8|515.87|511.87|515.67|511.67|27
1615093010000|2021-03-07 04:56:50|508.05|504.05|508.15|504.15|508.16|504.16|508.05|504.05|18
1615104750000|2021-03-07 08:12:30|515.79|511.79|515.75|511.75|515.8|511.8|515.73|511.73|23
1615093020000|2021-03-07 04:57:00|508.14|504.14|508.07|504.07|508.15|504.15|508.06|504.06|20
1615104760000|2021-03-07 08:12:40|515.76|511.76|515.44|511.44|515.76|511.76|515.42|511.42|22
1615104770000|2021-03-07 08:12:50|515.43|511.43|515.52|511.52|515.55|511.55|515.41|511.41|16
1615093030000|2021-03-07 04:57:10|508.06|504.06|508.07|504.07|508.09|504.09|508.06|504.06|15
1615104780000|2021-03-07 08:13:00|515.51|511.51|515.28|511.28|515.51|511.51|515.28|511.28|15
1615104790000|2021-03-07 08:13:10|515.27|511.27|515.12|511.12|515.28|511.28|515.12|511.12|8
1615093040000|2021-03-07 04:57:20|508.06|504.06|508.12|504.12|508.12|504.12|508.05|504.05|26
1615104800000|2021-03-07 08:13:20|515.06|511.06|514.42|510.42|515.06|511.06|514.42|510.42|28
1615093050000|2021-03-07 04:57:30|508.11|504.11|508.12|504.12|508.12|504.12|508.11|504.11|8
1615104810000|2021-03-07 08:13:30|514.39|510.39|514.34|510.34|514.41|510.41|514.21|510.21|26
1615093060000|2021-03-07 04:57:40|508.11|504.11|508.13|504.13|508.13|504.13|508.1|504.1|16
1615104820000|2021-03-07 08:13:40|514.33|510.33|514.27|510.27|514.33|510.33|514.26|510.26|16
1615093070000|2021-03-07 04:57:50|508.12|504.12|508.1|504.1|508.13|504.13|508.09|504.09|13
1615104830000|2021-03-07 08:13:50|514.26|510.26|514.8|510.8|514.9|510.9|514.26|510.26|20
1615093080000|2021-03-07 04:58:00|508.09|504.09|508.1|504.1|508.11|504.11|508.09|504.09|10
1615104840000|2021-03-07 08:14:00|514.73|510.73|514.51|510.51|514.8|510.8|514.45|510.45|25
1615093090000|2021-03-07 04:58:10|508.11|504.11|508.09|504.09|508.11|504.11|508.09|504.09|11
1615104850000|2021-03-07 08:14:10|514.5|510.5|514.52|510.52|514.55|510.55|514.49|510.49|23
1615093100000|2021-03-07 04:58:20|508.1|504.1|508.1|504.1|508.11|504.11|508.09|504.09|9
1615104860000|2021-03-07 08:14:20|514.53|510.53|514.86|510.86|514.89|510.89|514.53|510.53|22
1615093110000|2021-03-07 04:58:30|508.09|504.09|508.09|504.09|508.1|504.1|508.09|504.09|7
1615104870000|2021-03-07 08:14:30|514.83|510.83|514.59|510.59|514.88|510.88|514.53|510.53|24
1615093120000|2021-03-07 04:58:40|508.1|504.1|508.09|504.09|508.1|504.1|508.09|504.09|2
1615104880000|2021-03-07 08:14:40|514.58|510.58|514.33|510.33|514.58|510.58|514.33|510.33|27
1615093130000|2021-03-07 04:58:50|508.1|504.1|508.08|504.08|508.12|504.12|508.08|504.08|12
1615104890000|2021-03-07 08:14:50|514.32|510.32|514.63|510.63|514.68|510.68|514.32|510.32|25
1615093140000|2021-03-07 04:59:00|508.09|504.09|507.82|503.82|508.1|504.1|507.8|503.8|23
1615093150000|2021-03-07 04:59:10|507.83|503.83|507.87|503.87|507.89|503.89|507.83|503.83|12
1615104900000|2021-03-07 08:15:00|514.62|510.62|514.75|510.75|514.85|510.85|514.54|510.54|27
1615093160000|2021-03-07 04:59:20|507.86|503.86|507.84|503.84|507.87|503.87|507.83|503.83|13
1615104910000|2021-03-07 08:15:10|514.8|510.8|514.69|510.69|514.97|510.97|514.68|510.68|30
1615093170000|2021-03-07 04:59:30|507.85|503.85|507.79|503.79|507.85|503.85|507.77|503.77|10
1615104920000|2021-03-07 08:15:20|514.72|510.72|514.42|510.42|514.73|510.73|514.42|510.42|26
1615093180000|2021-03-07 04:59:40|507.81|503.81|507.76|503.76|507.81|503.81|507.76|503.76|4
1615104930000|2021-03-07 08:15:30|514.39|510.39|514.17|510.17|514.4|510.4|514.13|510.13|17
1615093190000|2021-03-07 04:59:50|507.77|503.77|507.65|503.65|507.77|503.77|507.62|503.62|15
1615104940000|2021-03-07 08:15:40|514.19|510.19|514.2|510.2|514.35|510.35|514.19|510.19|22
1615093200000|2021-03-07 05:00:00|507.66|503.66|507.86|503.86|507.86|503.86|507.63|503.63|22
1615104950000|2021-03-07 08:15:50|514.19|510.19|514.12|510.12|514.24|510.24|514.08|510.08|22
1615093210000|2021-03-07 05:00:10|507.87|503.87|507.95|503.95|507.98|503.98|507.86|503.86|15
1615104960000|2021-03-07 08:16:00|514.17|510.17|514.16|510.16|514.2|510.2|514.1|510.1|26
1615093220000|2021-03-07 05:00:20|507.96|503.96|507.96|503.96|507.97|503.97|507.91|503.91|21
1615104970000|2021-03-07 08:16:10|514.17|510.17|514.03|510.03|514.18|510.18|513.98|509.98|20
1615093230000|2021-03-07 05:00:30|507.91|503.91|507.93|503.93|507.94|503.94|507.88|503.88|17
1615104980000|2021-03-07 08:16:20|514.02|510.02|513.87|509.87|514.07|510.07|513.85|509.85|22
1615093240000|2021-03-07 05:00:40|507.92|503.92|507.81|503.81|507.93|503.93|507.78|503.78|11
1615104990000|2021-03-07 08:16:30|513.86|509.86|514.07|510.07|514.11|510.11|513.86|509.86|20
1615093250000|2021-03-07 05:00:50|507.83|503.83|507.79|503.79|507.83|503.83|507.77|503.77|15
1615105000000|2021-03-07 08:16:40|514.05|510.05|514.2|510.2|514.21|510.21|514.04|510.04|18
1615093260000|2021-03-07 05:01:00|507.8|503.8|507.64|503.64|507.81|503.81|507.64|503.64|17
1615105010000|2021-03-07 08:16:50|514.21|510.21|514.26|510.26|514.39|510.39|514.2|510.2|25
1615093270000|2021-03-07 05:01:10|507.65|503.65|507.64|503.64|507.65|503.65|507.62|503.62|16
1615105020000|2021-03-07 08:17:00|514.32|510.32|513.78|509.78|514.44|510.44|513.65|509.65|35
1615093280000|2021-03-07 05:01:20|507.61|503.61|507.53|503.53|507.63|503.63|507.53|503.53|10
1615105030000|2021-03-07 08:17:10|513.77|509.77|514.24|510.24|514.25|510.25|513.77|509.77|28
1615093290000|2021-03-07 05:01:30|507.52|503.52|507.41|503.41|507.52|503.52|507.37|503.37|19
1615105040000|2021-03-07 08:17:20|514.25|510.25|514.2|510.2|514.25|510.25|514.11|510.11|25
1615093300000|2021-03-07 05:01:40|507.37|503.37|507.39|503.39|507.49|503.49|507.36|503.36|19
1615105050000|2021-03-07 08:17:30|514.1|510.1|514.11|510.11|514.18|510.18|514.08|510.08|18
1615093310000|2021-03-07 05:01:50|507.38|503.38|507.37|503.37|507.41|503.41|507.31|503.31|21
1615105060000|2021-03-07 08:17:40|514.12|510.12|514.36|510.36|514.49|510.49|514.11|510.11|23
1615093320000|2021-03-07 05:02:00|507.38|503.38|507.28|503.28|507.38|503.38|507.27|503.27|13
1615105070000|2021-03-07 08:17:50|514.4|510.4|514.42|510.42|514.46|510.46|514.28|510.28|31
1615093330000|2021-03-07 05:02:10|507.29|503.29|507.22|503.22|507.42|503.42|507.18|503.18|27
1615105080000|2021-03-07 08:18:00|514.43|510.43|514.46|510.46|514.52|510.52|514.38|510.38|26
1615093340000|2021-03-07 05:02:20|507.31|503.31|507.32|503.32|507.48|503.48|507.29|503.29|23
1615105090000|2021-03-07 08:18:10|514.45|510.45|514.54|510.54|514.55|510.55|514.37|510.37|26
1615093350000|2021-03-07 05:02:30|507.31|503.31|507.31|503.31|507.33|503.33|507.3|503.3|11
1615105100000|2021-03-07 08:18:20|514.53|510.53|514.58|510.58|514.58|510.58|514.46|510.46|26
1615093360000|2021-03-07 05:02:40|507.32|503.32|507.19|503.19|507.32|503.32|507.18|503.18|14
1615105110000|2021-03-07 08:18:30|514.55|510.55|514.64|510.64|514.64|510.64|514.44|510.44|26
1615093370000|2021-03-07 05:02:50|507.21|503.21|507.24|503.24|507.24|503.24|507.2|503.2|11
1615105120000|2021-03-07 08:18:40|514.67|510.67|514.77|510.77|514.77|510.77|514.41|510.41|31
1615093380000|2021-03-07 05:03:00|507.22|503.22|507.27|503.27|507.3|503.3|507.2|503.2|20
1615105130000|2021-03-07 08:18:50|514.76|510.76|514.89|510.89|514.91|510.91|514.72|510.72|27
1615093390000|2021-03-07 05:03:10|507.28|503.28|507.21|503.21|507.3|503.3|507.2|503.2|17
1615105140000|2021-03-07 08:19:00|514.91|510.91|515.31|511.31|515.33|511.33|514.89|510.89|25
1615093400000|2021-03-07 05:03:20|507.22|503.22|507.2|503.2|507.22|503.22|507.17|503.17|13
1615105150000|2021-03-07 08:19:10|515.28|511.28|515.36|511.36|515.58|511.58|515.27|511.27|28
1615093410000|2021-03-07 05:03:30|507.19|503.19|507.17|503.17|507.22|503.22|507.17|503.17|9
1615105160000|2021-03-07 08:19:20|515.38|511.38|515.18|511.18|515.43|511.43|515.18|511.18|33
1615093420000|2021-03-07 05:03:40|507.16|503.16|507.26|503.26|507.28|503.28|507.16|503.16|17
1615105170000|2021-03-07 08:19:30|515.19|511.19|515.29|511.29|515.29|511.29|515.18|511.18|30
1615093430000|2021-03-07 05:03:50|507.25|503.25|507.25|503.25|507.28|503.28|507.25|503.25|10
1615105180000|2021-03-07 08:19:40|515.41|511.41|515.5|511.5|515.5|511.5|515.29|511.29|20
1615093440000|2021-03-07 05:04:00|507.26|503.26|507.24|503.24|507.27|503.27|507.23|503.23|6
1615105190000|2021-03-07 08:19:50|515.49|511.49|516.13|512.13|516.17|512.17|515.49|511.49|31
1615093450000|2021-03-07 05:04:10|507.22|503.22|507.2|503.2|507.22|503.22|507.18|503.18|11
1615093460000|2021-03-07 05:04:20|507.19|503.19|507.21|503.21|507.22|503.22|507.19|503.19|7
1615105200000|2021-03-07 08:20:00|516.15|512.15|516.2|512.2|516.4|512.4|516.14|512.14|30
1615093470000|2021-03-07 05:04:30|507.22|503.22|507.24|503.24|507.26|503.26|507.19|503.19|9
1615105210000|2021-03-07 08:20:10|516.17|512.17|515.87|511.87|516.17|512.17|515.8|511.8|32
1615093480000|2021-03-07 05:04:40|507.23|503.23|507.19|503.19|507.24|503.24|507.19|503.19|12
1615105220000|2021-03-07 08:20:20|515.89|511.89|516.05|512.05|516.05|512.05|515.87|511.87|15
1615093490000|2021-03-07 05:04:50|507.21|503.21|507.12|503.12|507.25|503.25|507.06|503.06|12
1615105230000|2021-03-07 08:20:30|516.03|512.03|516.04|512.04|516.21|512.21|516.02|512.02|28
1615105240000|2021-03-07 08:20:40|516.03|512.03|516.07|512.07|516.09|512.09|515.96|511.96|27
1615093500000|2021-03-07 05:05:00|507.14|503.14|507.14|503.14|507.16|503.16|507.13|503.13|14
1615105250000|2021-03-07 08:20:50|516.08|512.08|516.1|512.1|516.12|512.12|516|512|21
1615093510000|2021-03-07 05:05:10|507.13|503.13|506.81|502.81|507.15|503.15|506.8|502.8|19
1615105260000|2021-03-07 08:21:00|516.07|512.07|516.05|512.05|516.11|512.11|516.01|512.01|17
1615093520000|2021-03-07 05:05:20|506.77|502.77|506.79|502.79|506.8|502.8|506.76|502.76|13
1615105270000|2021-03-07 08:21:10|516.04|512.04|515.74|511.74|516.05|512.05|515.73|511.73|21
1615093530000|2021-03-07 05:05:30|506.78|502.78|506.88|502.88|506.9|502.9|506.76|502.76|9
1615105280000|2021-03-07 08:21:20|515.73|511.73|515.34|511.34|515.73|511.73|515.34|511.34|33
1615093540000|2021-03-07 05:05:40|506.87|502.87|506.63|502.63|506.9|502.9|506.63|502.63|19
1615105290000|2021-03-07 08:21:30|515.39|511.39|515.27|511.27|515.44|511.44|515.2|511.2|33
1615093550000|2021-03-07 05:05:50|506.62|502.62|506.57|502.57|506.62|502.62|506.56|502.56|5
1615105300000|2021-03-07 08:21:40|515.13|511.13|515.21|511.21|515.27|511.27|515.02|511.02|36
1615093560000|2021-03-07 05:06:00|506.58|502.58|506.57|502.57|506.6|502.6|506.49|502.49|17
1615105310000|2021-03-07 08:21:50|515.26|511.26|515.26|511.26|515.32|511.32|515.18|511.18|31
1615093570000|2021-03-07 05:06:10|506.58|502.58|506.53|502.53|506.7|502.7|506.48|502.48|26
1615093580000|2021-03-07 05:06:20|506.54|502.54|506.51|502.51|506.54|502.54|506.49|502.49|23
1615105320000|2021-03-07 08:22:00|515.18|511.18|515.6|511.6|515.66|511.66|515.17|511.17|32
1615093590000|2021-03-07 05:06:30|506.53|502.53|506.45|502.45|506.56|502.56|506.43|502.43|21
1615093600000|2021-03-07 05:06:40|506.47|502.47|506.23|502.23|506.48|502.48|506.11|502.11|30
1615105330000|2021-03-07 08:22:10|515.52|511.52|515.47|511.47|515.55|511.55|515.4|511.4|33
1615093610000|2021-03-07 05:06:50|506.29|502.29|506.23|502.23|506.37|502.37|506.19|502.19|25
1615105340000|2021-03-07 08:22:20|515.5|511.5|515.43|511.43|515.5|511.5|515.39|511.39|25
1615093620000|2021-03-07 05:07:00|506.22|502.22|506.21|502.21|506.29|502.29|506.19|502.19|24
1615105350000|2021-03-07 08:22:30|515.41|511.41|515.31|511.31|515.41|511.41|515.29|511.29|21
1615093630000|2021-03-07 05:07:10|506.2|502.2|506.14|502.14|506.21|502.21|506.13|502.13|8
1615105360000|2021-03-07 08:22:40|515.32|511.32|515.28|511.28|515.37|511.37|515.18|511.18|29
1615093640000|2021-03-07 05:07:20|506.13|502.13|506.22|502.22|506.22|502.22|506.12|502.12|12
1615093650000|2021-03-07 05:07:30|506.19|502.19|506.16|502.16|506.26|502.26|506.07|502.07|29
1615105370000|2021-03-07 08:22:50|515.25|511.25|515.11|511.11|515.25|511.25|515.1|511.1|23
1615093660000|2021-03-07 05:07:40|506.17|502.17|506.38|502.38|506.51|502.51|506.17|502.17|18
1615105380000|2021-03-07 08:23:00|515.09|511.09|514.87|510.87|515.1|511.1|514.87|510.87|31
1615093670000|2021-03-07 05:07:50|506.36|502.36|506.3|502.3|506.37|502.37|506.3|502.3|17
1615105390000|2021-03-07 08:23:10|514.88|510.88|514.69|510.69|514.98|510.98|514.69|510.69|28
1615093680000|2021-03-07 05:08:00|506.32|502.32|506.38|502.38|506.41|502.41|506.32|502.32|29
1615105400000|2021-03-07 08:23:20|514.7|510.7|514.68|510.68|514.75|510.75|514.67|510.67|25
1615093690000|2021-03-07 05:08:10|506.39|502.39|506.28|502.28|506.41|502.41|506.26|502.26|26
1615105410000|2021-03-07 08:23:30|514.69|510.69|514.91|510.91|514.92|510.92|514.62|510.62|32
1615093700000|2021-03-07 05:08:20|506.26|502.26|506.29|502.29|506.3|502.3|506.26|502.26|16
1615105420000|2021-03-07 08:23:40|514.89|510.89|515.19|511.19|515.21|511.21|514.88|510.88|28
1615093710000|2021-03-07 05:08:30|506.28|502.28|506.28|502.28|506.33|502.33|506.28|502.28|26
1615105430000|2021-03-07 08:23:50|515.17|511.17|515.38|511.38|515.38|511.38|515.08|511.08|29
1615093720000|2021-03-07 05:08:40|506.29|502.29|506.26|502.26|506.3|502.3|506.21|502.21|20
1615105440000|2021-03-07 08:24:00|515.31|511.31|515.45|511.45|515.61|511.61|515.14|511.14|23
1615093730000|2021-03-07 05:08:50|506.25|502.25|506.27|502.27|506.28|502.28|506.2|502.2|25
1615105450000|2021-03-07 08:24:10|515.46|511.46|515.23|511.23|515.46|511.46|515.19|511.19|15
1615093740000|2021-03-07 05:09:00|506.28|502.28|506.33|502.33|506.5|502.5|506.26|502.26|17
1615105460000|2021-03-07 08:24:20|515.22|511.22|515.13|511.13|515.22|511.22|515.05|511.05|24
1615093750000|2021-03-07 05:09:10|506.3|502.3|506.3|502.3|506.33|502.33|506.26|502.26|19
1615105470000|2021-03-07 08:24:30|515.12|511.12|515.18|511.18|515.2|511.2|515.11|511.11|24
1615093760000|2021-03-07 05:09:20|506.31|502.31|506.31|502.31|506.33|502.33|506.29|502.29|17
1615105480000|2021-03-07 08:24:40|515.19|511.19|515.19|511.19|515.21|511.21|515.14|511.14|13
1615093770000|2021-03-07 05:09:30|506.3|502.3|506.33|502.33|506.33|502.33|506.29|502.29|17
1615105490000|2021-03-07 08:24:50|515.18|511.18|514.84|510.84|515.18|511.18|514.83|510.83|24
1615093780000|2021-03-07 05:09:40|506.31|502.31|506.4|502.4|506.5|502.5|506.31|502.31|23
1615093790000|2021-03-07 05:09:50|506.39|502.39|506.41|502.41|506.56|502.56|506.38|502.38|12
1615105500000|2021-03-07 08:25:00|514.85|510.85|514.86|510.86|514.95|510.95|514.85|510.85|15
1615093800000|2021-03-07 05:10:00|506.43|502.43|506.55|502.55|506.57|502.57|506.43|502.43|15
1615105510000|2021-03-07 08:25:10|514.85|510.85|515.06|511.06|515.08|511.08|514.85|510.85|23
1615093810000|2021-03-07 05:10:10|506.54|502.54|506.56|502.56|506.57|502.57|506.49|502.49|16
1615105520000|2021-03-07 08:25:20|515.05|511.05|514.91|510.91|515.05|511.05|514.91|510.91|15
1615093820000|2021-03-07 05:10:20|506.55|502.55|506.53|502.53|506.59|502.59|506.52|502.52|18
1615105530000|2021-03-07 08:25:30|514.92|510.92|514.91|510.91|514.94|510.94|514.89|510.89|15
1615093830000|2021-03-07 05:10:30|506.52|502.52|506.64|502.64|506.73|502.73|506.51|502.51|17
1615105540000|2021-03-07 08:25:40|514.9|510.9|515.02|511.02|515.02|511.02|514.8|510.8|22
1615093840000|2021-03-07 05:10:40|506.65|502.65|506.76|502.76|506.89|502.89|506.61|502.61|19
1615105550000|2021-03-07 08:25:50|515.04|511.04|515.11|511.11|515.17|511.17|515.04|511.04|14
1615093850000|2021-03-07 05:10:50|506.75|502.75|506.74|502.74|506.79|502.79|506.72|502.72|23
1615105560000|2021-03-07 08:26:00|515.13|511.13|515.17|511.17|515.17|511.17|515.11|511.11|11
1615093860000|2021-03-07 05:11:00|506.77|502.77|506.77|502.77|506.79|502.79|506.74|502.74|15
1615105570000|2021-03-07 08:26:10|515.14|511.14|515.05|511.05|515.16|511.16|514.95|510.95|15
1615093870000|2021-03-07 05:11:10|506.79|502.79|506.62|502.62|506.79|502.79|506.61|502.61|18
1615105580000|2021-03-07 08:26:20|515.06|511.06|515.09|511.09|515.2|511.2|515.05|511.05|23
1615093880000|2021-03-07 05:11:20|506.61|502.61|506.67|502.67|506.67|502.67|506.61|502.61|11
1615105590000|2021-03-07 08:26:30|515.1|511.1|515.18|511.18|515.19|511.19|515.1|511.1|23
1615093890000|2021-03-07 05:11:30|506.68|502.68|506.68|502.68|506.68|502.68|506.67|502.67|7
1615105600000|2021-03-07 08:26:40|515.2|511.2|515.43|511.43|515.5|511.5|515.14|511.14|28
1615093900000|2021-03-07 05:11:40|506.67|502.67|506.67|502.67|506.68|502.68|506.67|502.67|3
1615105610000|2021-03-07 08:26:50|515.44|511.44|515.41|511.41|515.49|511.49|515.37|511.37|12
1615093910000|2021-03-07 05:11:50|506.66|502.66|506.67|502.67|506.79|502.79|506.66|502.66|11
1615105620000|2021-03-07 08:27:00|515.42|511.42|515.18|511.18|515.42|511.42|515.18|511.18|28
1615093920000|2021-03-07 05:12:00|506.68|502.68|506.67|502.67|506.7|502.7|506.66|502.66|9
1615105630000|2021-03-07 08:27:10|515.19|511.19|515.33|511.33|515.35|511.35|515.13|511.13|24
1615093930000|2021-03-07 05:12:10|506.68|502.68|506.48|502.48|506.7|502.7|506.48|502.48|12
1615105640000|2021-03-07 08:27:20|515.32|511.32|515.2|511.2|515.33|511.33|515.13|511.13|21
1615093940000|2021-03-07 05:12:20|506.42|502.42|506.5|502.5|506.5|502.5|506.42|502.42|13
1615105650000|2021-03-07 08:27:30|515.23|511.23|515.18|511.18|515.25|511.25|515.18|511.18|21
1615093950000|2021-03-07 05:12:30|506.49|502.49|506.68|502.68|506.68|502.68|506.44|502.44|17
1615105660000|2021-03-07 08:27:40|515.19|511.19|515.23|511.23|515.24|511.24|515.19|511.19|15
1615093960000|2021-03-07 05:12:40|506.7|502.7|506.77|502.77|506.79|502.79|506.67|502.67|19
1615105670000|2021-03-07 08:27:50|515.2|511.2|515.18|511.18|515.21|511.21|515.17|511.17|11
1615093970000|2021-03-07 05:12:50|506.78|502.78|506.58|502.58|506.78|502.78|506.58|502.58|16
1615105680000|2021-03-07 08:28:00|515.16|511.16|515.09|511.09|515.16|511.16|515.03|511.03|15
1615093980000|2021-03-07 05:13:00|506.59|502.59|506.54|502.54|506.62|502.62|506.53|502.53|12
1615105690000|2021-03-07 08:28:10|515.06|511.06|515.11|511.11|515.11|511.11|515.06|511.06|6
1615093990000|2021-03-07 05:13:10|506.56|502.56|506.58|502.58|506.58|502.58|506.56|502.56|2
1615105700000|2021-03-07 08:28:20|515.13|511.13|515|511|515.14|511.14|514.97|510.97|19
1615094000000|2021-03-07 05:13:20|506.57|502.57|506.55|502.55|506.58|502.58|506.54|502.54|8
1615105710000|2021-03-07 08:28:30|514.99|510.99|514.83|510.83|514.99|510.99|514.83|510.83|22
1615094010000|2021-03-07 05:13:30|506.54|502.54|506.56|502.56|506.56|502.56|506.54|502.54|5
1615105720000|2021-03-07 08:28:40|514.84|510.84|514.78|510.78|514.85|510.85|514.78|510.78|12
1615094020000|2021-03-07 05:13:40|506.58|502.58|506.6|502.6|506.61|502.61|506.58|502.58|4
1615094040000|2021-03-07 05:14:00|506.56|502.56|506.51|502.51|506.56|502.56|506.48|502.48|10
1615105730000|2021-03-07 08:28:50|514.79|510.79|514.77|510.77|514.79|510.79|514.76|510.76|5
1615105740000|2021-03-07 08:29:00|514.76|510.76|514.72|510.72|514.78|510.78|514.48|510.48|25
1615094050000|2021-03-07 05:14:10|506.5|502.5|506.5|502.5|506.51|502.51|506.49|502.49|4
1615105750000|2021-03-07 08:29:10|514.73|510.73|514.8|510.8|514.8|510.8|514.73|510.73|20
1615105760000|2021-03-07 08:29:20|514.81|510.81|514.76|510.76|514.81|510.81|514.64|510.64|20
1615094060000|2021-03-07 05:14:20|506.51|502.51|506.55|502.55|506.57|502.57|506.51|502.51|8
1615105770000|2021-03-07 08:29:30|514.75|510.75|514.85|510.85|514.86|510.86|514.74|510.74|12
1615094070000|2021-03-07 05:14:30|506.54|502.54|506.49|502.49|506.54|502.54|506.49|502.49|4
1615105780000|2021-03-07 08:29:40|514.86|510.86|514.78|510.78|514.86|510.86|514.75|510.75|15
1615094080000|2021-03-07 05:14:40|506.48|502.48|506.46|502.46|506.48|502.48|506.46|502.46|3
1615105790000|2021-03-07 08:29:50|514.79|510.79|514.71|510.71|514.82|510.82|514.69|510.69|16
1615094090000|2021-03-07 05:14:50|506.45|502.45|506.45|502.45|506.47|502.47|506.45|502.45|5
1615094100000|2021-03-07 05:15:00|506.48|502.48|506.52|502.52|506.53|502.53|506.48|502.48|9
1615105800000|2021-03-07 08:30:00|514.72|510.72|514.64|510.64|514.73|510.73|514.61|510.61|12
1615094110000|2021-03-07 05:15:10|506.53|502.53|506.52|502.52|506.53|502.53|506.52|502.52|4
1615105810000|2021-03-07 08:30:10|514.63|510.63|514.69|510.69|514.72|510.72|514.63|510.63|16
1615094120000|2021-03-07 05:15:20|506.5|502.5|506.45|502.45|506.5|502.5|506.45|502.45|6
1615105820000|2021-03-07 08:30:20|514.68|510.68|514.69|510.69|514.7|510.7|514.68|510.68|9
1615094130000|2021-03-07 05:15:30|506.46|502.46|506.46|502.46|506.48|502.48|506.45|502.45|5
1615105830000|2021-03-07 08:30:30|514.7|510.7|514.84|510.84|514.85|510.85|514.68|510.68|13
1615094140000|2021-03-07 05:15:40|506.5|502.5|506.47|502.47|506.52|502.52|506.47|502.47|8
1615105840000|2021-03-07 08:30:40|514.88|510.88|515.47|511.47|515.47|511.47|514.88|510.88|28
1615094150000|2021-03-07 05:15:50|506.46|502.46|506.48|502.48|506.48|502.48|506.46|502.46|4
1615105850000|2021-03-07 08:30:50|515.45|511.45|515.51|511.51|515.51|511.51|515.45|511.45|8
1615094160000|2021-03-07 05:16:00|506.49|502.49|506.8|502.8|506.86|502.86|506.49|502.49|18
1615105860000|2021-03-07 08:31:00|515.54|511.54|515.54|511.54|515.54|511.54|515.53|511.53|5
1615094170000|2021-03-07 05:16:10|506.81|502.81|506.8|502.8|506.81|502.81|506.8|502.8|2
1615105870000|2021-03-07 08:31:10|515.55|511.55|515.68|511.68|515.69|511.69|515.53|511.53|22
1615094180000|2021-03-07 05:16:20|506.81|502.81|506.81|502.81|506.85|502.85|506.8|502.8|9
1615105880000|2021-03-07 08:31:20|515.69|511.69|515.75|511.75|515.81|511.81|515.56|511.56|29
1615094190000|2021-03-07 05:16:30|506.8|502.8|506.79|502.79|506.81|502.81|506.76|502.76|12
1615105890000|2021-03-07 08:31:30|515.77|511.77|515.79|511.79|515.79|511.79|515.74|511.74|20
1615094200000|2021-03-07 05:16:40|506.85|502.85|506.83|502.83|506.85|502.85|506.82|502.82|5
1615105900000|2021-03-07 08:31:40|515.78|511.78|515.8|511.8|515.8|511.8|515.77|511.77|21
1615094210000|2021-03-07 05:16:50|506.82|502.82|506.82|502.82|506.82|502.82|506.82|502.82|1
1615105910000|2021-03-07 08:31:50|515.79|511.79|515.76|511.76|515.81|511.81|515.76|511.76|12
1615094220000|2021-03-07 05:17:00|506.81|502.81|506.79|502.79|506.85|502.85|506.79|502.79|13
1615105920000|2021-03-07 08:32:00|515.79|511.79|515.72|511.72|515.96|511.96|515.72|511.72|30
1615094240000|2021-03-07 05:17:20|506.78|502.78|506.76|502.76|506.8|502.8|506.73|502.73|12
1615094250000|2021-03-07 05:17:30|506.78|502.78|506.78|502.78|506.78|502.78|506.77|502.77|5
1615105930000|2021-03-07 08:32:10|515.71|511.71|515.64|511.64|515.75|511.75|515.54|511.54|30
1615094260000|2021-03-07 05:17:40|506.77|502.77|506.83|502.83|506.97|502.97|506.77|502.77|9
1615105940000|2021-03-07 08:32:20|515.63|511.63|515.31|511.31|515.63|511.63|515.31|511.31|24
1615094270000|2021-03-07 05:17:50|506.81|502.81|506.81|502.81|506.83|502.83|506.81|502.81|5
1615105950000|2021-03-07 08:32:30|515.32|511.32|515.23|511.23|515.32|511.32|515.22|511.22|24
1615094280000|2021-03-07 05:18:00|506.82|502.82|506.82|502.82|506.82|502.82|506.81|502.81|7
1615105960000|2021-03-07 08:32:40|515.25|511.25|515.22|511.22|515.25|511.25|515.21|511.21|17
1615094290000|2021-03-07 05:18:10|506.81|502.81|506.82|502.82|506.82|502.82|506.8|502.8|9
1615105970000|2021-03-07 08:32:50|515.23|511.23|514.94|510.94|515.23|511.23|514.9|510.9|15
1615094300000|2021-03-07 05:18:20|506.81|502.81|506.83|502.83|506.83|502.83|506.81|502.81|5
1615105980000|2021-03-07 08:33:00|514.93|510.93|515.1|511.1|515.11|511.11|514.93|510.93|18
1615094310000|2021-03-07 05:18:30|506.88|502.88|506.84|502.84|506.89|502.89|506.81|502.81|17
1615105990000|2021-03-07 08:33:10|515.11|511.11|515.13|511.13|515.13|511.13|515.11|511.11|7
1615094320000|2021-03-07 05:18:40|506.83|502.83|506.84|502.84|506.86|502.86|506.83|502.83|6
1615106000000|2021-03-07 08:33:20|515.16|511.16|515.15|511.15|515.16|511.16|515.14|511.14|7
1615094330000|2021-03-07 05:18:50|506.83|502.83|506.87|502.87|506.88|502.88|506.83|502.83|10
1615106010000|2021-03-07 08:33:30|515.16|511.16|515.22|511.22|515.24|511.24|515.16|511.16|16
1615094340000|2021-03-07 05:19:00|506.9|502.9|506.82|502.82|506.9|502.9|506.81|502.81|12
1615106020000|2021-03-07 08:33:40|515.23|511.23|515.28|511.28|515.31|511.31|515.23|511.23|11
1615094350000|2021-03-07 05:19:10|506.84|502.84|506.88|502.88|506.88|502.88|506.82|502.82|9
1615106030000|2021-03-07 08:33:50|515.3|511.3|515.52|511.52|515.53|511.53|515.28|511.28|21
1615094360000|2021-03-07 05:19:20|506.87|502.87|506.88|502.88|506.9|502.9|506.87|502.87|8
1615106040000|2021-03-07 08:34:00|515.53|511.53|515.35|511.35|515.53|511.53|515.34|511.34|29
1615094370000|2021-03-07 05:19:30|507.03|503.03|506.96|502.96|507.04|503.04|506.94|502.94|12
1615106050000|2021-03-07 08:34:10|515.34|511.34|515.13|511.13|515.35|511.35|515.11|511.11|28
1615094380000|2021-03-07 05:19:40|506.95|502.95|507|503|507.03|503.03|506.94|502.94|16
1615106060000|2021-03-07 08:34:20|515.11|511.11|515.07|511.07|515.11|511.11|515.05|511.05|5
1615094390000|2021-03-07 05:19:50|507.01|503.01|506.87|502.87|507.02|503.02|506.87|502.87|18
1615106070000|2021-03-07 08:34:30|515.08|511.08|515|511|515.11|511.11|515|511|21
1615094400000|2021-03-07 05:20:00|506.88|502.88|506.91|502.91|506.93|502.93|506.88|502.88|19
1615106080000|2021-03-07 08:34:40|514.99|510.99|514.96|510.96|515.02|511.02|514.83|510.83|28
1615094410000|2021-03-07 05:20:10|506.92|502.92|506.99|502.99|507.09|503.09|506.91|502.91|21
1615106090000|2021-03-07 08:34:50|514.98|510.98|514.78|510.78|514.98|510.98|514.72|510.72|19
1615094420000|2021-03-07 05:20:20|507.02|503.02|507.05|503.05|507.09|503.09|507.02|503.02|21
1615094430000|2021-03-07 05:20:30|507.06|503.06|507.05|503.05|507.07|503.07|507.04|503.04|9
1615106100000|2021-03-07 08:35:00|514.8|510.8|514.75|510.75|514.82|510.82|514.63|510.63|29
1615094440000|2021-03-07 05:20:40|507.04|503.04|507|503|507.05|503.05|506.98|502.98|11
1615106110000|2021-03-07 08:35:10|514.71|510.71|514.87|510.87|514.87|510.87|514.6|510.6|23
1615094450000|2021-03-07 05:20:50|507.01|503.01|507|503|507.01|503.01|507|503|12
1615106120000|2021-03-07 08:35:20|514.88|510.88|514.89|510.89|514.96|510.96|514.83|510.83|19
1615094460000|2021-03-07 05:21:00|506.98|502.98|507.38|503.38|507.44|503.44|506.98|502.98|23
1615106130000|2021-03-07 08:35:30|514.87|510.87|514.78|510.78|514.89|510.89|514.68|510.68|31
1615094470000|2021-03-07 05:21:10|507.36|503.36|507.31|503.31|507.43|503.43|507.29|503.29|27
1615106140000|2021-03-07 08:35:40|514.77|510.77|514.88|510.88|514.89|510.89|514.76|510.76|18
1615094480000|2021-03-07 05:21:20|507.3|503.3|507.45|503.45|507.53|503.53|507.29|503.29|25
1615106150000|2021-03-07 08:35:50|514.89|510.89|515.07|511.07|515.09|511.09|514.89|510.89|16
1615094490000|2021-03-07 05:21:30|507.43|503.43|507.39|503.39|507.5|503.5|507.38|503.38|24
1615106160000|2021-03-07 08:36:00|515.05|511.05|515.19|511.19|515.19|511.19|515|511|13
1615094500000|2021-03-07 05:21:40|507.37|503.37|507.44|503.44|507.44|503.44|507.35|503.35|13
1615106170000|2021-03-07 08:36:10|515.18|511.18|515.27|511.27|515.27|511.27|515.09|511.09|19
1615094510000|2021-03-07 05:21:50|507.43|503.43|507.49|503.49|507.49|503.49|507.42|503.42|10
1615106180000|2021-03-07 08:36:20|515.26|511.26|515.18|511.18|515.26|511.26|515.18|511.18|16
1615094520000|2021-03-07 05:22:00|507.55|503.55|507.49|503.49|507.55|503.55|507.4|503.4|20
1615106190000|2021-03-07 08:36:30|515.17|511.17|515.11|511.11|515.17|511.17|515.07|511.07|19
1615094530000|2021-03-07 05:22:10|507.44|503.44|507.42|503.42|507.48|503.48|507.38|503.38|24
1615106200000|2021-03-07 08:36:40|515.12|511.12|515.01|511.01|515.12|511.12|514.99|510.99|24
1615094540000|2021-03-07 05:22:20|507.41|503.41|507.31|503.31|507.43|503.43|507.31|503.31|10
1615106210000|2021-03-07 08:36:50|515.02|511.02|515.04|511.04|515.04|511.04|514.95|510.95|19
1615094550000|2021-03-07 05:22:30|507.32|503.32|507.31|503.31|507.32|503.32|507.31|503.31|6
1615106220000|2021-03-07 08:37:00|515.05|511.05|514.88|510.88|515.05|511.05|514.88|510.88|20
1615094560000|2021-03-07 05:22:40|507.32|503.32|507.32|503.32|507.32|503.32|507.31|503.31|9
1615106230000|2021-03-07 08:37:10|514.87|510.87|514.9|510.9|514.92|510.92|514.87|510.87|22
1615094570000|2021-03-07 05:22:50|507.31|503.31|507.3|503.3|507.32|503.32|507.27|503.27|10
1615106240000|2021-03-07 08:37:20|514.89|510.89|514.89|510.89|514.91|510.91|514.88|510.88|23
1615094580000|2021-03-07 05:23:00|507.29|503.29|507.29|503.29|507.31|503.31|507.28|503.28|13
1615106250000|2021-03-07 08:37:30|514.88|510.88|514.82|510.82|514.88|510.88|514.8|510.8|20
1615094590000|2021-03-07 05:23:10|507.28|503.28|507.3|503.3|507.3|503.3|507.28|503.28|2
1615106260000|2021-03-07 08:37:40|514.81|510.81|514.84|510.84|514.94|510.94|514.79|510.79|28
1615094600000|2021-03-07 05:23:20|507.29|503.29|507.29|503.29|507.29|503.29|507.28|503.28|3
1615106270000|2021-03-07 08:37:50|514.83|510.83|514.84|510.84|514.86|510.86|514.82|510.82|14
1615094610000|2021-03-07 05:23:30|507.3|503.3|507.33|503.33|507.36|503.36|507.3|503.3|6
1615106280000|2021-03-07 08:38:00|514.85|510.85|514.92|510.92|514.97|510.97|514.83|510.83|13
1615094620000|2021-03-07 05:23:40|507.32|503.32|507.33|503.33|507.33|503.33|507.3|503.3|5
1615106290000|2021-03-07 08:38:10|514.94|510.94|515.14|511.14|515.14|511.14|514.94|510.94|11
1615094640000|2021-03-07 05:24:00|507.32|503.32|507.2|503.2|507.33|503.33|507.2|503.2|9
1615106300000|2021-03-07 08:38:20|515.13|511.13|515.14|511.14|515.18|511.18|515.12|511.12|13
1615094660000|2021-03-07 05:24:20|507.22|503.22|507.22|503.22|507.22|503.22|507.22|503.22|1
1615106310000|2021-03-07 08:38:30|515.16|511.16|515.15|511.15|515.16|511.16|515.14|511.14|9
1615094670000|2021-03-07 05:24:30|507.23|503.23|507.23|503.23|507.23|503.23|507.22|503.22|7
1615106320000|2021-03-07 08:38:40|515.16|511.16|515.16|511.16|515.16|511.16|515.15|511.15|7
1615094680000|2021-03-07 05:24:40|507.22|503.22|507.22|503.22|507.23|503.23|507.22|503.22|5
1615106330000|2021-03-07 08:38:50|515.17|511.17|515.18|511.18|515.19|511.19|515.17|511.17|7
1615094690000|2021-03-07 05:24:50|507.23|503.23|507.24|503.24|507.25|503.25|507.23|503.23|3
1615106340000|2021-03-07 08:39:00|515.19|511.19|515.13|511.13|515.21|511.21|515.13|511.13|23
1615094700000|2021-03-07 05:25:00|507.23|503.23|507.29|503.29|507.3|503.3|507.23|503.23|9
1615106350000|2021-03-07 08:39:10|515.12|511.12|515.13|511.13|515.2|511.2|515.11|511.11|21
1615094710000|2021-03-07 05:25:10|507.28|503.28|507.27|503.27|507.3|503.3|507.25|503.25|12
1615106360000|2021-03-07 08:39:20|515.14|511.14|515.09|511.09|515.16|511.16|515.08|511.08|25
1615094720000|2021-03-07 05:25:20|507.26|503.26|507.26|503.26|507.26|503.26|507.26|503.26|1
1615106370000|2021-03-07 08:39:30|515.1|511.1|514.8|510.8|515.1|511.1|514.8|510.8|24
1615094730000|2021-03-07 05:25:30|507.27|503.27|507.27|503.27|507.27|503.27|507.27|503.27|1
1615106380000|2021-03-07 08:39:40|514.81|510.81|514.93|510.93|515|511|514.81|510.81|27
1615094740000|2021-03-07 05:25:40|507.28|503.28|507.31|503.31|507.31|503.31|507.28|503.28|3
1615106390000|2021-03-07 08:39:50|514.96|510.96|514.87|510.87|514.97|510.97|514.81|510.81|32
1615094750000|2021-03-07 05:25:50|507.3|503.3|507.27|503.27|507.31|503.31|507.27|503.27|11
1615094760000|2021-03-07 05:26:00|507.26|503.26|507.1|503.1|507.31|503.31|507.1|503.1|19
1615106400000|2021-03-07 08:40:00|514.89|510.89|514.91|510.91|514.91|510.91|514.87|510.87|20
1615094770000|2021-03-07 05:26:10|507.12|503.12|507.03|503.03|507.12|503.12|506.96|502.96|21
1615106410000|2021-03-07 08:40:10|514.9|510.9|514.99|510.99|515.01|511.01|514.9|510.9|18
1615094780000|2021-03-07 05:26:20|507.04|503.04|507.22|503.22|507.22|503.22|507.04|503.04|19
1615106420000|2021-03-07 08:40:20|515|511|514.81|510.81|515|511|514.79|510.79|16
1615094790000|2021-03-07 05:26:30|507.24|503.24|507.18|503.18|507.25|503.25|507.18|503.18|12
1615106430000|2021-03-07 08:40:30|514.8|510.8|514.74|510.74|514.81|510.81|514.68|510.68|19
1615094800000|2021-03-07 05:26:40|507.19|503.19|507.13|503.13|507.22|503.22|507.12|503.12|20
1615106440000|2021-03-07 08:40:40|514.72|510.72|514.66|510.66|514.75|510.75|514.65|510.65|19
1615094810000|2021-03-07 05:26:50|507.14|503.14|507.09|503.09|507.14|503.14|507.08|503.08|6
1615106450000|2021-03-07 08:40:50|514.65|510.65|514.62|510.62|514.7|510.7|514.62|510.62|11
1615094820000|2021-03-07 05:27:00|507.08|503.08|507.09|503.09|507.09|503.09|507.08|503.08|4
1615106460000|2021-03-07 08:41:00|514.61|510.61|514.68|510.68|514.68|510.68|514.61|510.61|17
1615094830000|2021-03-07 05:27:10|507.1|503.1|507.09|503.09|507.11|503.11|507.08|503.08|8
1615106470000|2021-03-07 08:41:10|514.7|510.7|514.73|510.73|514.73|510.73|514.68|510.68|5
1615094850000|2021-03-07 05:27:30|507.05|503.05|506.81|502.81|507.05|503.05|506.76|502.76|16
1615106480000|2021-03-07 08:41:20|514.72|510.72|514.57|510.57|514.72|510.72|514.57|510.57|21
1615094860000|2021-03-07 05:27:40|506.8|502.8|506.71|502.71|506.81|502.81|506.71|502.71|21
1615106490000|2021-03-07 08:41:30|514.62|510.62|514.64|510.64|514.67|510.67|514.61|510.61|17
1615094870000|2021-03-07 05:27:50|506.7|502.7|506.68|502.68|506.71|502.71|506.68|502.68|7
1615106500000|2021-03-07 08:41:40|514.62|510.62|514.65|510.65|514.65|510.65|514.62|510.62|9
1615094880000|2021-03-07 05:28:00|506.69|502.69|506.69|502.69|506.69|502.69|506.68|502.68|5
1615106510000|2021-03-07 08:41:50|514.63|510.63|514.72|510.72|514.72|510.72|514.63|510.63|17
1615094890000|2021-03-07 05:28:10|506.68|502.68|506.69|502.69|506.7|502.7|506.68|502.68|8
1615106520000|2021-03-07 08:42:00|514.73|510.73|514.77|510.77|514.78|510.78|514.72|510.72|8
1615094900000|2021-03-07 05:28:20|506.7|502.7|506.66|502.66|506.71|502.71|506.59|502.59|12
1615106530000|2021-03-07 08:42:10|514.78|510.78|514.8|510.8|514.8|510.8|514.76|510.76|10
1615094910000|2021-03-07 05:28:30|506.59|502.59|506.58|502.58|506.59|502.59|506.54|502.54|7
1615106540000|2021-03-07 08:42:20|514.83|510.83|514.86|510.86|514.86|510.86|514.78|510.78|6
1615094920000|2021-03-07 05:28:40|506.59|502.59|506.57|502.57|506.59|502.59|506.57|502.57|7
1615106550000|2021-03-07 08:42:30|514.85|510.85|514.9|510.9|514.9|510.9|514.85|510.85|14
1615094930000|2021-03-07 05:28:50|506.58|502.58|506.47|502.47|506.91|502.91|506.45|502.45|18
1615106560000|2021-03-07 08:42:40|514.89|510.89|514.89|510.89|514.9|510.9|514.87|510.87|6
1615094940000|2021-03-07 05:29:00|506.5|502.5|506.48|502.48|506.52|502.52|506.46|502.46|14
1615106570000|2021-03-07 08:42:50|514.86|510.86|514.85|510.85|514.86|510.86|514.82|510.82|4
1615094950000|2021-03-07 05:29:10|506.46|502.46|506.48|502.48|506.49|502.49|506.44|502.44|10
1615106580000|2021-03-07 08:43:00|514.84|510.84|514.84|510.84|514.85|510.85|514.79|510.79|16
1615094960000|2021-03-07 05:29:20|506.5|502.5|506.72|502.72|506.72|502.72|506.5|502.5|15
1615106590000|2021-03-07 08:43:10|514.83|510.83|514.68|510.68|514.84|510.84|514.68|510.68|12
1615094970000|2021-03-07 05:29:30|506.67|502.67|506.79|502.79|506.79|502.79|506.67|502.67|27
1615106600000|2021-03-07 08:43:20|514.66|510.66|514.59|510.59|514.66|510.66|514.58|510.58|22
1615094980000|2021-03-07 05:29:40|506.81|502.81|506.82|502.82|506.87|502.87|506.8|502.8|21
1615106610000|2021-03-07 08:43:30|514.6|510.6|514.59|510.59|514.65|510.65|514.59|510.59|14
1615094990000|2021-03-07 05:29:50|506.86|502.86|506.87|502.87|506.88|502.88|506.81|502.81|13
1615106620000|2021-03-07 08:43:40|514.61|510.61|514.59|510.59|514.61|510.61|514.59|510.59|10
1615095000000|2021-03-07 05:30:00|506.86|502.86|506.79|502.79|506.87|502.87|506.79|502.79|16
1615106630000|2021-03-07 08:43:50|514.6|510.6|514.58|510.58|514.65|510.65|514.54|510.54|20
1615095010000|2021-03-07 05:30:10|506.8|502.8|506.7|502.7|506.85|502.85|506.69|502.69|22
1615106640000|2021-03-07 08:44:00|514.61|510.61|514.38|510.38|514.63|510.63|514.37|510.37|23
1615095020000|2021-03-07 05:30:20|506.72|502.72|506.65|502.65|506.72|502.72|506.65|502.65|12
1615106650000|2021-03-07 08:44:10|514.39|510.39|514.34|510.34|514.39|510.39|514.33|510.33|15
1615095030000|2021-03-07 05:30:30|506.63|502.63|506.53|502.53|506.63|502.63|506.48|502.48|12
1615106660000|2021-03-07 08:44:20|514.35|510.35|514.39|510.39|514.39|510.39|514.34|510.34|10
1615095040000|2021-03-07 05:30:40|506.54|502.54|506.63|502.63|506.63|502.63|506.53|502.53|7
1615106670000|2021-03-07 08:44:30|514.4|510.4|514.12|510.12|514.4|510.4|514.1|510.1|22
1615095050000|2021-03-07 05:30:50|506.62|502.62|506.75|502.75|506.81|502.81|506.56|502.56|28
1615106680000|2021-03-07 08:44:40|514.11|510.11|514.02|510.02|514.12|510.12|513.97|509.97|21
1615095060000|2021-03-07 05:31:00|506.73|502.73|506.66|502.66|506.75|502.75|506.59|502.59|24
1615106690000|2021-03-07 08:44:50|514.01|510.01|514.04|510.04|514.06|510.06|514.01|510.01|20
1615095070000|2021-03-07 05:31:10|506.64|502.64|506.52|502.52|506.64|502.64|506.51|502.51|18
1615095080000|2021-03-07 05:31:20|506.51|502.51|506.48|502.48|506.52|502.52|506.47|502.47|17
1615106700000|2021-03-07 08:45:00|514.03|510.03|514.06|510.06|514.06|510.06|514|510|9
1615095090000|2021-03-07 05:31:30|506.49|502.49|506.62|502.62|506.72|502.72|506.49|502.49|13
1615106710000|2021-03-07 08:45:10|514.07|510.07|514.01|510.01|514.07|510.07|514|510|17
1615095100000|2021-03-07 05:31:40|506.63|502.63|506.76|502.76|506.76|502.76|506.63|502.63|14
1615106720000|2021-03-07 08:45:20|514.02|510.02|513.97|509.97|514.05|510.05|513.94|509.94|27
1615095110000|2021-03-07 05:31:50|506.75|502.75|506.81|502.81|506.82|502.82|506.69|502.69|17
1615106730000|2021-03-07 08:45:30|513.95|509.95|513.89|509.89|513.96|509.96|513.87|509.87|19
1615095120000|2021-03-07 05:32:00|506.8|502.8|506.63|502.63|506.81|502.81|506.61|502.61|25
1615106740000|2021-03-07 08:45:40|513.93|509.93|513.83|509.83|513.93|509.93|513.8|509.8|23
1615095130000|2021-03-07 05:32:10|506.61|502.61|506.63|502.63|506.65|502.65|506.55|502.55|18
1615106750000|2021-03-07 08:45:50|513.84|509.84|513.91|509.91|513.94|509.94|513.84|509.84|16
1615095140000|2021-03-07 05:32:20|506.62|502.62|506.65|502.65|506.71|502.71|506.62|502.62|12
1615106760000|2021-03-07 08:46:00|513.94|509.94|513.94|509.94|513.95|509.95|513.91|509.91|11
1615095150000|2021-03-07 05:32:30|506.67|502.67|506.66|502.66|506.68|502.68|506.66|502.66|4
1615106770000|2021-03-07 08:46:10|513.96|509.96|513.97|509.97|514.12|510.12|513.96|509.96|22
1615095160000|2021-03-07 05:32:40|506.65|502.65|506.52|502.52|506.65|502.65|506.52|502.52|7
1615106780000|2021-03-07 08:46:20|513.99|509.99|513.97|509.97|513.99|509.99|513.94|509.94|26
1615095170000|2021-03-07 05:32:50|506.51|502.51|506.57|502.57|506.57|502.57|506.42|502.42|10
1615106790000|2021-03-07 08:46:30|513.96|509.96|513.96|509.96|513.98|509.98|513.94|509.94|18
1615095180000|2021-03-07 05:33:00|506.56|502.56|506.62|502.62|506.68|502.68|506.56|502.56|25
1615106800000|2021-03-07 08:46:40|513.97|509.97|513.95|509.95|513.97|509.97|513.93|509.93|14
1615095190000|2021-03-07 05:33:10|506.63|502.63|506.64|502.64|506.7|502.7|506.62|502.62|21
1615106810000|2021-03-07 08:46:50|513.96|509.96|513.96|509.96|513.97|509.97|513.93|509.93|24
1615095200000|2021-03-07 05:33:20|506.65|502.65|506.62|502.62|506.67|502.67|506.62|502.62|18
1615106820000|2021-03-07 08:47:00|513.97|509.97|513.78|509.78|513.98|509.98|513.78|509.78|25
1615095210000|2021-03-07 05:33:30|506.63|502.63|506.64|502.64|506.64|502.64|506.59|502.59|20
1615106830000|2021-03-07 08:47:10|513.75|509.75|513.53|509.53|513.77|509.77|513.47|509.47|28
1615095220000|2021-03-07 05:33:40|506.63|502.63|506.64|502.64|506.69|502.69|506.63|502.63|19
1615095230000|2021-03-07 05:33:50|506.63|502.63|506.59|502.59|506.63|502.63|506.56|502.56|9
1615106840000|2021-03-07 08:47:20|513.55|509.55|513.55|509.55|513.59|509.59|513.53|509.53|13
1615095240000|2021-03-07 05:34:00|506.51|502.51|506.52|502.52|506.52|502.52|506.5|502.5|7
1615106850000|2021-03-07 08:47:30|513.54|509.54|513.73|509.73|513.73|509.73|513.53|509.53|16
1615095250000|2021-03-07 05:34:10|506.78|502.78|506.52|502.52|506.78|502.78|506.51|502.51|16
1615106860000|2021-03-07 08:47:40|513.74|509.74|513.64|509.64|513.78|509.78|513.56|509.56|20
1615095260000|2021-03-07 05:34:20|506.51|502.51|506.51|502.51|506.51|502.51|506.5|502.5|3
1615106870000|2021-03-07 08:47:50|513.63|509.63|513.67|509.67|513.72|509.72|513.6|509.6|29
1615095270000|2021-03-07 05:34:30|506.5|502.5|506.51|502.51|506.51|502.51|506.5|502.5|6
1615106880000|2021-03-07 08:48:00|513.66|509.66|513.2|509.2|513.69|509.69|513.2|509.2|29
1615095280000|2021-03-07 05:34:40|506.5|502.5|506.51|502.51|506.54|502.54|506.5|502.5|7
1615106890000|2021-03-07 08:48:10|513.21|509.21|513.2|509.2|513.28|509.28|513.18|509.18|31
1615095290000|2021-03-07 05:34:50|506.5|502.5|506.51|502.51|506.55|502.55|506.5|502.5|11
1615106900000|2021-03-07 08:48:20|513.24|509.24|513.18|509.18|513.24|509.24|513.13|509.13|31
1615095300000|2021-03-07 05:35:00|506.5|502.5|506.36|502.36|506.52|502.52|506.35|502.35|15
1615106910000|2021-03-07 08:48:30|513.17|509.17|513.14|509.14|513.18|509.18|513.11|509.11|18
1615095310000|2021-03-07 05:35:10|506.35|502.35|506.35|502.35|506.37|502.37|506.34|502.34|6
1615106920000|2021-03-07 08:48:40|513.15|509.15|512.77|508.77|513.15|509.15|512.75|508.75|24
1615095320000|2021-03-07 05:35:20|506.36|502.36|506.36|502.36|506.39|502.39|506.35|502.35|9
1615106930000|2021-03-07 08:48:50|512.78|508.78|512.72|508.72|512.78|508.78|512.72|508.72|25
1615095330000|2021-03-07 05:35:30|506.37|502.37|506.29|502.29|506.37|502.37|506.28|502.28|16
1615106940000|2021-03-07 08:49:00|512.74|508.74|512.75|508.75|512.76|508.76|512.74|508.74|8
1615095340000|2021-03-07 05:35:40|506.3|502.3|506.37|502.37|506.51|502.51|506.3|502.3|14
1615106950000|2021-03-07 08:49:10|512.8|508.8|513.05|509.05|513.08|509.08|512.8|508.8|22
1615095350000|2021-03-07 05:35:50|506.38|502.38|506.02|502.02|506.38|502.38|506.02|502.02|15
1615106960000|2021-03-07 08:49:20|513.06|509.06|513.08|509.08|513.08|509.08|513.05|509.05|17
1615095360000|2021-03-07 05:36:00|506.01|502.01|506.02|502.02|506.03|502.03|506.01|502.01|21
1615106970000|2021-03-07 08:49:30|513.07|509.07|513.21|509.21|513.28|509.28|513.07|509.07|27
1615095370000|2021-03-07 05:36:10|506.03|502.03|505.85|501.85|506.03|502.03|505.85|501.85|20
1615106980000|2021-03-07 08:49:40|513.22|509.22|513.23|509.23|513.25|509.25|513.21|509.21|17
1615095380000|2021-03-07 05:36:20|505.83|501.83|505.69|501.69|505.87|501.87|505.69|501.69|24
1615106990000|2021-03-07 08:49:50|513.22|509.22|513.09|509.09|513.23|509.23|513.09|509.09|21
1615095390000|2021-03-07 05:36:30|505.7|501.7|505.64|501.64|505.83|501.83|505.64|501.64|15
1615095400000|2021-03-07 05:36:40|505.63|501.63|505.58|501.58|505.63|501.63|505.57|501.57|7
1615107000000|2021-03-07 08:50:00|513.11|509.11|513.21|509.21|513.21|509.21|513.11|509.11|20
1615095410000|2021-03-07 05:36:50|505.59|501.59|505.6|501.6|505.6|501.6|505.53|501.53|15
1615107010000|2021-03-07 08:50:10|513.22|509.22|513.21|509.21|513.22|509.22|513.17|509.17|20
1615095420000|2021-03-07 05:37:00|505.62|501.62|505.86|501.86|505.97|501.97|505.62|501.62|28
1615107020000|2021-03-07 08:50:20|513.2|509.2|513.14|509.14|513.23|509.23|513.11|509.11|18
1615095430000|2021-03-07 05:37:10|505.91|501.91|506.1|502.1|506.33|502.33|505.91|501.91|24
1615107030000|2021-03-07 08:50:30|513.15|509.15|513.27|509.27|513.28|509.28|513.12|509.12|21
1615095440000|2021-03-07 05:37:20|506.08|502.08|506.07|502.07|506.29|502.29|506.03|502.03|19
1615107040000|2021-03-07 08:50:40|513.26|509.26|513.29|509.29|513.3|509.3|513.26|509.26|13
1615095450000|2021-03-07 05:37:30|506.09|502.09|506.08|502.08|506.09|502.09|506.03|502.03|15
1615107050000|2021-03-07 08:50:50|513.28|509.28|513.3|509.3|513.3|509.3|513.28|509.28|5
1615095460000|2021-03-07 05:37:40|506.3|502.3|506.43|502.43|506.46|502.46|506.23|502.23|25
1615107060000|2021-03-07 08:51:00|513.31|509.31|513.35|509.35|513.35|509.35|513.3|509.3|8
1615095470000|2021-03-07 05:37:50|506.47|502.47|506.53|502.53|506.56|502.56|506.4|502.4|29
1615107070000|2021-03-07 08:51:10|513.34|509.34|513.48|509.48|513.48|509.48|513.34|509.34|9
1615095480000|2021-03-07 05:38:00|506.49|502.49|506.74|502.74|506.74|502.74|506.49|502.49|27
1615107080000|2021-03-07 08:51:20|513.49|509.49|513.5|509.5|513.54|509.54|513.48|509.48|16
1615095490000|2021-03-07 05:38:10|506.75|502.75|506.73|502.73|506.76|502.76|506.7|502.7|25
1615107090000|2021-03-07 08:51:30|513.49|509.49|513.59|509.59|513.59|509.59|513.49|509.49|17
1615095500000|2021-03-07 05:38:20|506.74|502.74|506.77|502.77|506.77|502.77|506.7|502.7|25
1615107100000|2021-03-07 08:51:40|513.6|509.6|513.67|509.67|513.68|509.68|513.59|509.59|20
1615095510000|2021-03-07 05:38:30|506.75|502.75|506.7|502.7|506.77|502.77|506.65|502.65|25
1615107110000|2021-03-07 08:51:50|513.76|509.76|513.69|509.69|513.76|509.76|513.68|509.68|20
1615095520000|2021-03-07 05:38:40|506.73|502.73|506.74|502.74|506.76|502.76|506.71|502.71|20
1615095530000|2021-03-07 05:38:50|506.73|502.73|506.76|502.76|506.76|502.76|506.72|502.72|12
1615107120000|2021-03-07 08:52:00|513.68|509.68|513.77|509.77|513.77|509.77|513.66|509.66|16
1615095540000|2021-03-07 05:39:00|506.84|502.84|506.84|502.84|506.86|502.86|506.83|502.83|14
1615107130000|2021-03-07 08:52:10|513.76|509.76|513.5|509.5|513.77|509.77|513.43|509.43|23
1615095550000|2021-03-07 05:39:10|506.85|502.85|506.9|502.9|506.91|502.91|506.85|502.85|3
1615107140000|2021-03-07 08:52:20|513.49|509.49|513.45|509.45|513.54|509.54|513.43|509.43|21
1615095560000|2021-03-07 05:39:20|506.89|502.89|506.88|502.88|506.89|502.89|506.88|502.88|10
1615107150000|2021-03-07 08:52:30|513.46|509.46|513.47|509.47|513.5|509.5|513.45|509.45|24
1615095580000|2021-03-07 05:39:40|506.89|502.89|506.9|502.9|506.91|502.91|506.88|502.88|6
1615107160000|2021-03-07 08:52:40|513.48|509.48|513.49|509.49|513.5|509.5|513.47|509.47|8
1615095590000|2021-03-07 05:39:50|506.91|502.91|506.97|502.97|506.97|502.97|506.9|502.9|10
1615107170000|2021-03-07 08:52:50|513.51|509.51|513.42|509.42|513.51|509.51|513.38|509.38|16
1615107180000|2021-03-07 08:53:00|513.43|509.43|513.42|509.42|513.51|509.51|513.38|509.38|20
1615095600000|2021-03-07 05:40:00|506.99|502.99|506.89|502.89|507.01|503.01|506.87|502.87|20
1615107190000|2021-03-07 08:53:10|513.41|509.41|513.49|509.49|513.7|509.7|513.41|509.41|23
1615095610000|2021-03-07 05:40:10|506.9|502.9|506.91|502.91|506.92|502.92|506.89|502.89|10
1615107200000|2021-03-07 08:53:20|513.5|509.5|513.59|509.59|513.6|509.6|513.5|509.5|12
1615095620000|2021-03-07 05:40:20|506.92|502.92|506.9|502.9|506.92|502.92|506.89|502.89|7
1615107210000|2021-03-07 08:53:30|513.65|509.65|513.69|509.69|513.71|509.71|513.65|509.65|8
1615107220000|2021-03-07 08:53:40|513.7|509.7|513.76|509.76|513.76|509.76|513.69|509.69|5
1615095630000|2021-03-07 05:40:30|506.88|502.88|506.75|502.75|506.9|502.9|506.74|502.74|12
1615107230000|2021-03-07 08:53:50|513.75|509.75|513.73|509.73|513.76|509.76|513.73|509.73|13
1615095640000|2021-03-07 05:40:40|506.74|502.74|506.61|502.61|506.76|502.76|506.61|502.61|19
1615107240000|2021-03-07 08:54:00|513.74|509.74|513.73|509.73|513.74|509.74|513.71|509.71|10
1615095650000|2021-03-07 05:40:50|506.6|502.6|506.61|502.61|506.62|502.62|506.6|502.6|8
1615107250000|2021-03-07 08:54:10|513.72|509.72|513.58|509.58|513.73|509.73|513.58|509.58|18
1615107260000|2021-03-07 08:54:20|513.57|509.57|513.56|509.56|513.59|509.59|513.47|509.47|8
1615095660000|2021-03-07 05:41:00|506.66|502.66|506.62|502.62|506.66|502.66|506.62|502.62|8
1615107270000|2021-03-07 08:54:30|513.57|509.57|513.58|509.58|513.58|509.58|513.56|509.56|8
1615095670000|2021-03-07 05:41:10|506.6|502.6|506.51|502.51|506.61|502.61|506.5|502.5|20
1615107280000|2021-03-07 08:54:40|513.56|509.56|513.57|509.57|513.57|509.57|513.56|509.56|2
1615107290000|2021-03-07 08:54:50|513.59|509.59|513.58|509.58|513.59|509.59|513.58|509.58|2
1615095680000|2021-03-07 05:41:20|506.5|502.5|506.49|502.49|506.52|502.52|506.48|502.48|14
1615107300000|2021-03-07 08:55:00|513.59|509.59|513.47|509.47|513.59|509.59|513.47|509.47|12
1615095690000|2021-03-07 05:41:30|506.5|502.5|506.57|502.57|506.64|502.64|506.5|502.5|20
1615107310000|2021-03-07 08:55:10|513.44|509.44|513.37|509.37|513.44|509.44|513.36|509.36|11
1615107320000|2021-03-07 08:55:20|513.38|509.38|513.44|509.44|513.44|509.44|513.38|509.38|4
1615095700000|2021-03-07 05:41:40|506.58|502.58|506.58|502.58|506.6|502.6|506.57|502.57|13
1615107330000|2021-03-07 08:55:30|513.43|509.43|513.44|509.44|513.44|509.44|513.43|509.43|4
1615095710000|2021-03-07 05:41:50|506.59|502.59|506.66|502.66|506.68|502.68|506.59|502.59|20
1615107340000|2021-03-07 08:55:40|513.43|509.43|513.39|509.39|513.61|509.61|513.39|509.39|6
1615107350000|2021-03-07 08:55:50|513.4|509.4|513.4|509.4|513.4|509.4|513.4|509.4|1
1615095720000|2021-03-07 05:42:00|506.65|502.65|506.63|502.63|506.74|502.74|506.6|502.6|18
1615107360000|2021-03-07 08:56:00|513.41|509.41|513.39|509.39|513.41|509.41|513.38|509.38|9
1615107370000|2021-03-07 08:56:10|513.41|509.41|513.28|509.28|513.41|509.41|513.22|509.22|17
1615095730000|2021-03-07 05:42:10|506.6|502.6|506.66|502.66|506.7|502.7|506.6|502.6|18
1615107380000|2021-03-07 08:56:20|513.3|509.3|513.32|509.32|513.32|509.32|513.27|509.27|9
1615095740000|2021-03-07 05:42:20|506.67|502.67|506.53|502.53|506.67|502.67|506.51|502.51|19
1615107390000|2021-03-07 08:56:30|513.3|509.3|513.18|509.18|513.31|509.31|513.15|509.15|25
1615107400000|2021-03-07 08:56:40|513.17|509.17|512.99|508.99|513.22|509.22|512.97|508.97|33
1615095750000|2021-03-07 05:42:30|506.54|502.54|506.55|502.55|506.55|502.55|506.54|502.54|2
1615107410000|2021-03-07 08:56:50|513.01|509.01|512.73|508.73|513.01|509.01|512.73|508.73|27
1615095760000|2021-03-07 05:42:40|506.56|502.56|506.55|502.55|506.56|502.56|506.55|502.55|2
1615107420000|2021-03-07 08:57:00|512.71|508.71|512.63|508.63|512.82|508.82|512.63|508.63|13
1615107430000|2021-03-07 08:57:10|512.72|508.72|512.67|508.67|512.72|508.72|512.62|508.62|24
1615095770000|2021-03-07 05:42:50|506.56|502.56|506.62|502.62|506.73|502.73|506.54|502.54|14
1615107440000|2021-03-07 08:57:20|512.68|508.68|512.67|508.67|512.72|508.72|512.67|508.67|17
1615095780000|2021-03-07 05:43:00|506.66|502.66|506.73|502.73|506.79|502.79|506.6|502.6|31
1615107450000|2021-03-07 08:57:30|512.68|508.68|512.55|508.55|512.68|508.68|512.55|508.55|16
1615107460000|2021-03-07 08:57:40|512.56|508.56|512.52|508.52|512.59|508.59|512.49|508.49|22
1615095790000|2021-03-07 05:43:10|506.75|502.75|506.57|502.57|506.76|502.76|506.57|502.57|21
1615107470000|2021-03-07 08:57:50|512.51|508.51|512.56|508.56|512.57|508.57|512.5|508.5|22
1615107480000|2021-03-07 08:58:00|512.55|508.55|512.53|508.53|512.57|508.57|512.5|508.5|17
1615095800000|2021-03-07 05:43:20|506.58|502.58|506.54|502.54|506.58|502.58|506.54|502.54|4
1615107490000|2021-03-07 08:58:10|512.52|508.52|512.47|508.47|512.52|508.52|512.47|508.47|6
1615095810000|2021-03-07 05:43:30|506.55|502.55|506.51|502.51|506.55|502.55|506.51|502.51|6
1615107500000|2021-03-07 08:58:20|512.48|508.48|512.47|508.47|512.48|508.48|512.4|508.4|16
1615107510000|2021-03-07 08:58:30|512.45|508.45|512.26|508.26|512.48|508.48|512.26|508.26|19
1615095820000|2021-03-07 05:43:40|506.55|502.55|506.54|502.54|506.55|502.55|506.54|502.54|6
1615107520000|2021-03-07 08:58:40|512.27|508.27|511.98|507.98|512.3|508.3|511.94|507.94|28
1615107530000|2021-03-07 08:58:50|511.99|507.99|511.97|507.97|512.05|508.05|511.97|507.97|22
1615095830000|2021-03-07 05:43:50|506.55|502.55|506.72|502.72|506.79|502.79|506.55|502.55|19
1615107540000|2021-03-07 08:59:00|511.99|507.99|512.13|508.13|512.25|508.25|511.99|507.99|20
1615095840000|2021-03-07 05:44:00|506.7|502.7|506.68|502.68|506.71|502.71|506.68|502.68|18
1615107550000|2021-03-07 08:59:10|512.11|508.11|512.23|508.23|512.25|508.25|512.1|508.1|29
1615107560000|2021-03-07 08:59:20|512.24|508.24|512.31|508.31|512.32|508.32|512.23|508.23|15
1615095850000|2021-03-07 05:44:10|506.69|502.69|506.64|502.64|506.69|502.69|506.62|502.62|13
1615107570000|2021-03-07 08:59:30|512.3|508.3|512.13|508.13|512.3|508.3|512.06|508.06|21
1615095860000|2021-03-07 05:44:20|506.65|502.65|506.64|502.64|506.67|502.67|506.62|502.62|24
1615107580000|2021-03-07 08:59:40|512.06|508.06|512.12|508.12|512.15|508.15|512.03|508.03|19
1615107590000|2021-03-07 08:59:50|512.14|508.14|511.99|507.99|512.15|508.15|511.99|507.99|17
1615095870000|2021-03-07 05:44:30|506.63|502.63|506.69|502.69|506.69|502.69|506.63|502.63|14
1615107600000|2021-03-07 09:00:00|512|508|512.2|508.2|512.2|508.2|511.97|507.97|14
1615095880000|2021-03-07 05:44:40|506.68|502.68|506.82|502.82|506.83|502.83|506.68|502.68|15
1615107610000|2021-03-07 09:00:10|512.19|508.19|512.55|508.55|512.59|508.59|512.19|508.19|25
1615107620000|2021-03-07 09:00:20|512.54|508.54|512.45|508.45|512.57|508.57|512.45|508.45|22
1615095890000|2021-03-07 05:44:50|506.83|502.83|506.88|502.88|506.89|502.89|506.83|502.83|12
1615107630000|2021-03-07 09:00:30|512.46|508.46|512.5|508.5|512.54|508.54|512.44|508.44|30
1615107640000|2021-03-07 09:00:40|512.51|508.51|512.54|508.54|512.55|508.55|512.5|508.5|19
1615095900000|2021-03-07 05:45:00|506.86|502.86|506.86|502.86|506.86|502.86|506.83|502.83|6
1615107650000|2021-03-07 09:00:50|512.55|508.55|512.53|508.53|512.55|508.55|512.53|508.53|11
1615095910000|2021-03-07 05:45:10|506.87|502.87|506.9|502.9|507.03|503.03|506.87|502.87|16
1615107660000|2021-03-07 09:01:00|512.52|508.52|512.53|508.53|512.54|508.54|512.52|508.52|10
1615107670000|2021-03-07 09:01:10|512.55|508.55|512.57|508.57|512.57|508.57|512.52|508.52|18
1615095920000|2021-03-07 05:45:20|506.88|502.88|506.83|502.83|506.88|502.88|506.82|502.82|7
1615107680000|2021-03-07 09:01:20|512.56|508.56|512.58|508.58|512.6|508.6|512.56|508.56|14
1615107690000|2021-03-07 09:01:30|512.57|508.57|512.56|508.56|512.58|508.58|512.54|508.54|22
1615095930000|2021-03-07 05:45:30|506.86|502.86|506.84|502.84|506.86|502.86|506.84|502.84|7
1615107700000|2021-03-07 09:01:40|512.75|508.75|512.66|508.66|512.75|508.75|512.63|508.63|7
1615095940000|2021-03-07 05:45:40|506.83|502.83|506.84|502.84|506.84|502.84|506.81|502.81|7
1615107720000|2021-03-07 09:02:00|512.67|508.67|512.69|508.69|512.71|508.71|512.66|508.66|12
1615107730000|2021-03-07 09:02:10|512.7|508.7|512.73|508.73|512.74|508.74|512.69|508.69|7
1615095950000|2021-03-07 05:45:50|506.83|502.83|506.75|502.75|506.83|502.83|506.75|502.75|5
1615107740000|2021-03-07 09:02:20|512.74|508.74|512.75|508.75|512.75|508.75|512.74|508.74|12
1615107750000|2021-03-07 09:02:30|512.76|508.76|512.79|508.79|512.81|508.81|512.74|508.74|20
1615095960000|2021-03-07 05:46:00|506.74|502.74|506.74|502.74|506.75|502.75|506.71|502.71|7
1615107760000|2021-03-07 09:02:40|512.8|508.8|512.86|508.86|512.86|508.86|512.79|508.79|18
1615107770000|2021-03-07 09:02:50|512.9|508.9|512.94|508.94|512.97|508.97|512.89|508.89|19
1615095970000|2021-03-07 05:46:10|506.71|502.71|506.7|502.7|506.72|502.72|506.7|502.7|10
1615107780000|2021-03-07 09:03:00|512.93|508.93|512.94|508.94|512.94|508.94|512.93|508.93|2
1615107790000|2021-03-07 09:03:10|512.92|508.92|512.92|508.92|512.94|508.94|512.92|508.92|6
1615095980000|2021-03-07 05:46:20|506.71|502.71|506.57|502.57|506.71|502.71|506.54|502.54|16
1615107800000|2021-03-07 09:03:20|512.93|508.93|512.93|508.93|512.95|508.95|512.92|508.92|6
1615107810000|2021-03-07 09:03:30|512.94|508.94|512.94|508.94|512.94|508.94|512.94|508.94|1
1615095990000|2021-03-07 05:46:30|506.56|502.56|506.51|502.51|506.56|502.56|506.5|502.5|6
1615107820000|2021-03-07 09:03:40|512.96|508.96|512.97|508.97|512.97|508.97|512.96|508.96|4
1615096000000|2021-03-07 05:46:40|506.49|502.49|506.52|502.52|506.55|502.55|506.49|502.49|18
1615107830000|2021-03-07 09:03:50|512.96|508.96|512.97|508.97|512.97|508.97|512.96|508.96|12
1615107840000|2021-03-07 09:04:00|512.96|508.96|512.95|508.95|512.96|508.96|512.89|508.89|11
1615096010000|2021-03-07 05:46:50|506.51|502.51|506.44|502.44|506.52|502.52|506.44|502.44|3
1615107850000|2021-03-07 09:04:10|512.96|508.96|513.07|509.07|513.07|509.07|512.95|508.95|18
1615107860000|2021-03-07 09:04:20|513.05|509.05|513.11|509.11|513.12|509.12|513.04|509.04|14
1615096020000|2021-03-07 05:47:00|506.45|502.45|506.54|502.54|506.81|502.81|506.45|502.45|11
1615107870000|2021-03-07 09:04:30|513.12|509.12|513.15|509.15|513.23|509.23|513.12|509.12|6
1615096030000|2021-03-07 05:47:10|506.55|502.55|506.55|502.55|506.55|502.55|506.53|502.53|13
1615107880000|2021-03-07 09:04:40|513.17|509.17|513.3|509.3|513.3|509.3|512.99|508.99|15
1615107890000|2021-03-07 09:04:50|513.29|509.29|513.2|509.2|513.3|509.3|513.2|509.2|6
1615096040000|2021-03-07 05:47:20|506.57|502.57|506.57|502.57|506.76|502.76|506.56|502.56|22
1615107900000|2021-03-07 09:05:00|513.21|509.21|513.24|509.24|513.25|509.25|513.2|509.2|7
1615096050000|2021-03-07 05:47:30|506.6|502.6|506.46|502.46|506.6|502.6|506.45|502.45|9
1615107910000|2021-03-07 09:05:10|513.21|509.21|513.17|509.17|513.22|509.22|513.16|509.16|10
1615096060000|2021-03-07 05:47:40|506.49|502.49|506.5|502.5|506.51|502.51|506.49|502.49|6
1615096070000|2021-03-07 05:47:50|506.46|502.46|506.45|502.45|506.47|502.47|506.45|502.45|4
1615107920000|2021-03-07 09:05:20|513.19|509.19|513.13|509.13|513.22|509.22|513.08|509.08|27
1615096080000|2021-03-07 05:48:00|506.46|502.46|506.44|502.44|506.47|502.47|506.43|502.43|15
1615107930000|2021-03-07 09:05:30|513.12|509.12|513.12|509.12|513.14|509.14|513.08|509.08|12
1615096090000|2021-03-07 05:48:10|506.43|502.43|506.43|502.43|506.44|502.44|506.43|502.43|9
1615107940000|2021-03-07 09:05:40|513.13|509.13|513.14|509.14|513.14|509.14|513.08|509.08|29
1615107950000|2021-03-07 09:05:50|513.13|509.13|513.19|509.19|513.2|509.2|513.12|509.12|12
1615096100000|2021-03-07 05:48:20|506.44|502.44|506.44|502.44|506.44|502.44|506.43|502.43|3
1615107960000|2021-03-07 09:06:00|513.2|509.2|513.3|509.3|513.32|509.32|513.2|509.2|18
1615096110000|2021-03-07 05:48:30|506.43|502.43|506.43|502.43|506.44|502.44|506.43|502.43|3
1615107970000|2021-03-07 09:06:10|513.32|509.32|513.37|509.37|513.38|509.38|513.31|509.31|4
1615107980000|2021-03-07 09:06:20|513.38|509.38|513.37|509.37|513.38|509.38|513.37|509.37|4
1615096140000|2021-03-07 05:49:00|506.42|502.42|506.52|502.52|506.74|502.74|506.42|502.42|18
1615107990000|2021-03-07 09:06:30|513.38|509.38|513.37|509.37|513.38|509.38|513.37|509.37|4
1615108000000|2021-03-07 09:06:40|513.38|509.38|513.38|509.38|513.38|509.38|513.37|509.37|3
1615096150000|2021-03-07 05:49:10|506.51|502.51|506.5|502.5|506.52|502.52|506.5|502.5|15
1615108010000|2021-03-07 09:06:50|513.37|509.37|513.36|509.36|513.38|509.38|513.35|509.35|6
1615108020000|2021-03-07 09:07:00|513.35|509.35|513.48|509.48|513.54|509.54|513.35|509.35|21
1615096160000|2021-03-07 05:49:20|506.51|502.51|506.51|502.51|506.55|502.55|506.5|502.5|11
1615108030000|2021-03-07 09:07:10|513.47|509.47|513.52|509.52|513.53|509.53|513.45|509.45|21
1615096170000|2021-03-07 05:49:30|506.5|502.5|506.5|502.5|506.51|502.51|506.5|502.5|7
1615108040000|2021-03-07 09:07:20|513.51|509.51|513.47|509.47|513.53|509.53|513.47|509.47|17
1615108050000|2021-03-07 09:07:30|513.5|509.5|513.48|509.48|513.52|509.52|513.48|509.48|7
1615096180000|2021-03-07 05:49:40|506.51|502.51|506.5|502.5|506.51|502.51|506.5|502.5|4
1615108060000|2021-03-07 09:07:40|513.5|509.5|513.44|509.44|513.51|509.51|513.44|509.44|8
1615096190000|2021-03-07 05:49:50|506.49|502.49|506.49|502.49|506.5|502.5|506.49|502.49|5
1615108070000|2021-03-07 09:07:50|513.43|509.43|513.48|509.48|513.48|509.48|513.43|509.43|4
1615108080000|2021-03-07 09:08:00|513.47|509.47|513.43|509.43|513.47|509.47|513.43|509.43|16
1615096200000|2021-03-07 05:50:00|506.5|502.5|506.51|502.51|506.54|502.54|506.5|502.5|11
1615108090000|2021-03-07 09:08:10|513.45|509.45|513.38|509.38|513.48|509.48|513.36|509.36|19
1615108100000|2021-03-07 09:08:20|513.4|509.4|513.22|509.22|513.4|509.4|513.21|509.21|27
1615096210000|2021-03-07 05:50:10|506.45|502.45|506.43|502.43|506.45|502.45|506.4|502.4|12
1615108110000|2021-03-07 09:08:30|513.23|509.23|513.31|509.31|513.36|509.36|513.22|509.22|18
1615096220000|2021-03-07 05:50:20|506.42|502.42|506.44|502.44|506.47|502.47|506.42|502.42|7
1615108120000|2021-03-07 09:08:40|513.29|509.29|513.4|509.4|513.41|509.41|513.29|509.29|16
1615108130000|2021-03-07 09:08:50|513.41|509.41|513.34|509.34|513.41|509.41|513.34|509.34|30
1615096230000|2021-03-07 05:50:30|506.43|502.43|506.45|502.45|506.45|502.45|506.43|502.43|2
1615108140000|2021-03-07 09:09:00|513.39|509.39|513.41|509.41|513.51|509.51|513.39|509.39|15
1615108150000|2021-03-07 09:09:10|513.42|509.42|513.42|509.42|513.46|509.46|513.41|509.41|13
1615096260000|2021-03-07 05:51:00|506.44|502.44|506.44|502.44|506.44|502.44|506.44|502.44|1
1615108160000|2021-03-07 09:09:20|513.41|509.41|513.41|509.41|513.44|509.44|513.4|509.4|20
1615096270000|2021-03-07 05:51:10|506.43|502.43|506.32|502.32|506.43|502.43|506.31|502.31|13
1615108170000|2021-03-07 09:09:30|513.39|509.39|513.45|509.45|513.45|509.45|513.37|509.37|25
1615108180000|2021-03-07 09:09:40|513.41|509.41|513.37|509.37|513.43|509.43|513.34|509.34|23
1615096280000|2021-03-07 05:51:20|506.33|502.33|506.32|502.32|506.34|502.34|506.32|502.32|16
1615108190000|2021-03-07 09:09:50|513.35|509.35|513.31|509.31|513.37|509.37|513.31|509.31|16
1615096290000|2021-03-07 05:51:30|506.41|502.41|506.49|502.49|506.49|502.49|506.41|502.41|11
1615108200000|2021-03-07 09:10:00|513.33|509.33|513.4|509.4|513.53|509.53|513.33|509.33|12
1615108210000|2021-03-07 09:10:10|513.42|509.42|513.42|509.42|513.44|509.44|513.38|509.38|6
1615096300000|2021-03-07 05:51:40|506.5|502.5|506.51|502.51|506.54|502.54|506.49|502.49|14
1615108220000|2021-03-07 09:10:20|513.44|509.44|513.52|509.52|513.52|509.52|513.43|509.43|8
1615096310000|2021-03-07 05:51:50|506.5|502.5|506.49|502.49|506.5|502.5|506.49|502.49|12
1615108230000|2021-03-07 09:10:30|513.53|509.53|513.52|509.52|513.53|509.53|513.52|509.52|2
1615108240000|2021-03-07 09:10:40|513.53|509.53|513.44|509.44|513.53|509.53|513.44|509.44|8
1615096320000|2021-03-07 05:52:00|506.48|502.48|506.41|502.41|506.49|502.49|506.4|502.4|12
1615108250000|2021-03-07 09:10:50|513.41|509.41|513.28|509.28|513.42|509.42|513.28|509.28|22
1615096330000|2021-03-07 05:52:10|506.43|502.43|506.41|502.41|506.44|502.44|506.41|502.41|10
1615108260000|2021-03-07 09:11:00|513.24|509.24|513.26|509.26|513.27|509.27|513.21|509.21|24
1615108270000|2021-03-07 09:11:10|513.23|509.23|513.25|509.25|513.26|509.26|513.21|509.21|21
1615096340000|2021-03-07 05:52:20|506.42|502.42|506.37|502.37|506.46|502.46|506.37|502.37|11
1615108280000|2021-03-07 09:11:20|513.24|509.24|513.32|509.32|513.32|509.32|513.24|509.24|7
1615096350000|2021-03-07 05:52:30|506.38|502.38|506.37|502.37|506.4|502.4|506.36|502.36|12
1615108290000|2021-03-07 09:11:30|513.33|509.33|513.57|509.57|513.57|509.57|513.33|509.33|15
1615108300000|2021-03-07 09:11:40|513.56|509.56|513.56|509.56|513.56|509.56|513.54|509.54|8
1615096360000|2021-03-07 05:52:40|506.38|502.38|506.38|502.38|506.39|502.39|506.37|502.37|11
1615108310000|2021-03-07 09:11:50|513.53|509.53|513.63|509.63|513.63|509.63|513.5|509.5|15
1615096370000|2021-03-07 05:52:50|506.41|502.41|506.39|502.39|506.41|502.41|506.39|502.39|15
1615108320000|2021-03-07 09:12:00|513.62|509.62|513.62|509.62|513.64|509.64|513.49|509.49|30
1615108330000|2021-03-07 09:12:10|513.65|509.65|513.66|509.66|513.68|509.68|513.62|509.62|26
1615096380000|2021-03-07 05:53:00|506.4|502.4|506.55|502.55|506.81|502.81|506.4|502.4|22
1615108340000|2021-03-07 09:12:20|513.67|509.67|513.63|509.63|513.67|509.67|513.63|509.63|17
1615108350000|2021-03-07 09:12:30|513.64|509.64|513.66|509.66|513.69|509.69|513.58|509.58|20
1615096390000|2021-03-07 05:53:10|506.51|502.51|506.45|502.45|506.51|502.51|506.45|502.45|17
1615108360000|2021-03-07 09:12:40|513.64|509.64|513.71|509.71|513.75|509.75|513.64|509.64|26
1615096400000|2021-03-07 05:53:20|506.43|502.43|506.41|502.41|506.47|502.47|506.38|502.38|21
1615108370000|2021-03-07 09:12:50|513.7|509.7|513.72|509.72|513.74|509.74|513.68|509.68|19
1615108380000|2021-03-07 09:13:00|513.76|509.76|513.75|509.75|513.81|509.81|513.75|509.75|9
1615096410000|2021-03-07 05:53:30|506.4|502.4|506.38|502.38|506.44|502.44|506.38|502.38|12
1615108390000|2021-03-07 09:13:10|513.76|509.76|513.76|509.76|513.79|509.79|513.74|509.74|15
1615096420000|2021-03-07 05:53:40|506.4|502.4|506.41|502.41|506.44|502.44|506.38|502.38|13
1615108400000|2021-03-07 09:13:20|513.75|509.75|513.75|509.75|513.78|509.78|513.74|509.74|13
1615108410000|2021-03-07 09:13:30|513.76|509.76|513.76|509.76|513.79|509.79|513.71|509.71|11
1615096430000|2021-03-07 05:53:50|506.4|502.4|506.41|502.41|506.43|502.43|506.4|502.4|5
1615108420000|2021-03-07 09:13:40|513.74|509.74|513.64|509.64|513.74|509.74|513.64|509.64|12
1615108430000|2021-03-07 09:13:50|513.63|509.63|513.58|509.58|513.63|509.63|513.58|509.58|5
1615096440000|2021-03-07 05:54:00|506.42|502.42|506.47|502.47|506.53|502.53|506.42|502.42|21
1615108440000|2021-03-07 09:14:00|513.59|509.59|513.5|509.5|513.59|509.59|513.48|509.48|17
1615096450000|2021-03-07 05:54:10|506.48|502.48|506.45|502.45|506.48|502.48|506.45|502.45|22
1615108450000|2021-03-07 09:14:10|513.49|509.49|513.54|509.54|513.57|509.57|513.49|509.49|18
1615108460000|2021-03-07 09:14:20|513.56|509.56|513.42|509.42|513.58|509.58|513.35|509.35|32
1615096460000|2021-03-07 05:54:20|506.46|502.46|506.44|502.44|506.46|502.46|506.44|502.44|8
1615108470000|2021-03-07 09:14:30|513.39|509.39|513.4|509.4|513.41|509.41|513.36|509.36|16
1615108480000|2021-03-07 09:14:40|513.41|509.41|513.5|509.5|513.53|509.53|513.41|509.41|13
1615096470000|2021-03-07 05:54:30|506.43|502.43|506.45|502.45|506.45|502.45|506.43|502.43|2
1615108490000|2021-03-07 09:14:50|513.48|509.48|513.5|509.5|513.52|509.52|513.44|509.44|17
1615096480000|2021-03-07 05:54:40|506.44|502.44|506.45|502.45|506.48|502.48|506.44|502.44|10
1615108500000|2021-03-07 09:15:00|513.52|509.52|513.65|509.65|513.65|509.65|513.5|509.5|10
1615096490000|2021-03-07 05:54:50|506.44|502.44|506.45|502.45|506.45|502.45|506.44|502.44|6
1615108510000|2021-03-07 09:15:10|513.64|509.64|513.63|509.63|513.65|509.65|513.63|509.63|3
1615108520000|2021-03-07 09:15:20|513.67|509.67|513.81|509.81|513.83|509.83|513.67|509.67|18
1615096500000|2021-03-07 05:55:00|506.49|502.49|506.63|502.63|506.78|502.78|506.49|502.49|19
1615108530000|2021-03-07 09:15:30|513.79|509.79|514.03|510.03|514.03|510.03|513.79|509.79|14
1615096510000|2021-03-07 05:55:10|506.64|502.64|506.61|502.61|506.89|502.89|506.59|502.59|24
1615108540000|2021-03-07 09:15:40|514.04|510.04|514.21|510.21|514.28|510.28|514.04|510.04|26
1615108550000|2021-03-07 09:15:50|514.2|510.2|514.43|510.43|514.44|510.44|514.2|510.2|24
1615096520000|2021-03-07 05:55:20|506.62|502.62|506.84|502.84|506.89|502.89|506.61|502.61|24
1615108560000|2021-03-07 09:16:00|514.42|510.42|514.19|510.19|514.44|510.44|514.19|510.19|22
1615096530000|2021-03-07 05:55:30|506.86|502.86|506.89|502.89|506.89|502.89|506.83|502.83|14
1615108570000|2021-03-07 09:16:10|514.18|510.18|514.03|510.03|514.2|510.2|514.03|510.03|17
1615108580000|2021-03-07 09:16:20|513.98|509.98|513.76|509.76|513.98|509.98|513.76|509.76|34
1615096540000|2021-03-07 05:55:40|506.88|502.88|506.88|502.88|506.89|502.89|506.87|502.87|5
1615108590000|2021-03-07 09:16:30|513.67|509.67|513.54|509.54|513.67|509.67|513.5|509.5|25
1615096550000|2021-03-07 05:55:50|506.89|502.89|506.93|502.93|506.96|502.96|506.88|502.88|15
1615108600000|2021-03-07 09:16:40|513.55|509.55|513.55|509.55|513.57|509.57|513.49|509.49|28
1615108610000|2021-03-07 09:16:50|513.56|509.56|513.7|509.7|513.72|509.72|513.56|509.56|25
1615096560000|2021-03-07 05:56:00|506.94|502.94|506.95|502.95|506.95|502.95|506.93|502.93|16
1615108620000|2021-03-07 09:17:00|513.71|509.71|513.86|509.86|513.91|509.91|513.71|509.71|26
1615096570000|2021-03-07 05:56:10|506.93|502.93|506.89|502.89|506.93|502.93|506.88|502.88|4
1615108630000|2021-03-07 09:17:10|513.89|509.89|513.85|509.85|513.89|509.89|513.79|509.79|32
1615108640000|2021-03-07 09:17:20|513.84|509.84|513.78|509.78|513.86|509.86|513.76|509.76|22
1615096580000|2021-03-07 05:56:20|506.88|502.88|506.88|502.88|506.88|502.88|506.88|502.88|1
1615108650000|2021-03-07 09:17:30|513.76|509.76|513.79|509.79|513.81|509.81|513.72|509.72|18
1615108660000|2021-03-07 09:17:40|513.81|509.81|514.03|510.03|514.03|510.03|513.78|509.78|30
1615096590000|2021-03-07 05:56:30|506.89|502.89|506.89|502.89|506.89|502.89|506.89|502.89|1
1615108670000|2021-03-07 09:17:50|514.02|510.02|514.03|510.03|514.09|510.09|514.01|510.01|25
1615096600000|2021-03-07 05:56:40|506.87|502.87|506.95|502.95|506.96|502.96|506.87|502.87|19
1615108680000|2021-03-07 09:18:00|514.04|510.04|513.9|509.9|514.06|510.06|513.89|509.89|21
1615108690000|2021-03-07 09:18:10|513.93|509.93|513.89|509.89|513.93|509.93|513.87|509.87|19
1615096610000|2021-03-07 05:56:50|506.94|502.94|506.94|502.94|506.97|502.97|506.93|502.93|16
1615108700000|2021-03-07 09:18:20|513.9|509.9|514.02|510.02|514.05|510.05|513.9|509.9|27
1615096620000|2021-03-07 05:57:00|506.93|502.93|506.87|502.87|506.93|502.93|506.86|502.86|7
1615108710000|2021-03-07 09:18:30|514|510|513.98|509.98|514.03|510.03|513.94|509.94|24
1615108720000|2021-03-07 09:18:40|513.99|509.99|513.97|509.97|514.09|510.09|513.97|509.97|22
1615096630000|2021-03-07 05:57:10|506.86|502.86|506.87|502.87|506.87|502.87|506.86|502.86|2
1615108730000|2021-03-07 09:18:50|513.98|509.98|514.04|510.04|514.04|510.04|513.96|509.96|21
1615096650000|2021-03-07 05:57:30|506.86|502.86|506.91|502.91|506.93|502.93|506.86|502.86|14
1615108740000|2021-03-07 09:19:00|514.03|510.03|514.12|510.12|514.13|510.13|514.02|510.02|22
1615108750000|2021-03-07 09:19:10|514.22|510.22|514.55|510.55|514.57|510.57|514.18|510.18|22
1615096660000|2021-03-07 05:57:40|506.94|502.94|506.95|502.95|506.97|502.97|506.93|502.93|5
1615108760000|2021-03-07 09:19:20|514.56|510.56|514.25|510.25|514.57|510.57|514.22|510.22|24
1615096670000|2021-03-07 05:57:50|506.94|502.94|507.05|503.05|507.14|503.14|506.94|502.94|22
1615108770000|2021-03-07 09:19:30|514.16|510.16|514.32|510.32|514.38|510.38|514.07|510.07|28
1615108780000|2021-03-07 09:19:40|514.33|510.33|514.39|510.39|514.44|510.44|514.27|510.27|26
1615096680000|2021-03-07 05:58:00|507.04|503.04|507.19|503.19|507.24|503.24|507.04|503.04|15
1615108790000|2021-03-07 09:19:50|514.38|510.38|514.4|510.4|514.44|510.44|514.36|510.36|16
1615096690000|2021-03-07 05:58:10|507.22|503.22|507.18|503.18|507.22|503.22|507.18|503.18|5
1615108800000|2021-03-07 09:20:00|514.39|510.39|514.42|510.42|514.42|510.42|514.33|510.33|22
1615108810000|2021-03-07 09:20:10|514.43|510.43|514.41|510.41|514.44|510.44|514.39|510.39|20
1615096700000|2021-03-07 05:58:20|507.2|503.2|507.17|503.17|507.2|503.2|507.16|503.16|6
1615108820000|2021-03-07 09:20:20|514.39|510.39|514.37|510.37|514.42|510.42|514.35|510.35|16
1615108830000|2021-03-07 09:20:30|514.38|510.38|514.38|510.38|514.39|510.39|514.36|510.36|26
1615096710000|2021-03-07 05:58:30|507.16|503.16|507.14|503.14|507.16|503.16|507.13|503.13|5
1615108840000|2021-03-07 09:20:40|514.37|510.37|514.35|510.35|514.39|510.39|514.35|510.35|15
1615096720000|2021-03-07 05:58:40|507.13|503.13|507.13|503.13|507.13|503.13|507.13|503.13|1
1615108850000|2021-03-07 09:20:50|514.34|510.34|514.41|510.41|514.48|510.48|514.33|510.33|9
1615108860000|2021-03-07 09:21:00|514.42|510.42|514.4|510.4|514.44|510.44|514.4|510.4|8
1615096730000|2021-03-07 05:58:50|507.16|503.16|507.16|503.16|507.17|503.17|507.15|503.15|5
1615108870000|2021-03-07 09:21:10|514.39|510.39|514.61|510.61|514.61|510.61|514.39|510.39|16
1615108880000|2021-03-07 09:21:20|514.6|510.6|514.6|510.6|514.62|510.62|514.59|510.59|10
1615096740000|2021-03-07 05:59:00|507.15|503.15|507.12|503.12|507.15|503.15|507.12|503.12|3
1615108890000|2021-03-07 09:21:30|514.61|510.61|514.72|510.72|514.72|510.72|514.6|510.6|9
1615096750000|2021-03-07 05:59:10|507.11|503.11|507.09|503.09|507.11|503.11|507.09|503.09|4
1615108900000|2021-03-07 09:21:40|514.7|510.7|514.75|510.75|514.8|510.8|514.52|510.52|27
1615108910000|2021-03-07 09:21:50|514.76|510.76|514.81|510.81|514.82|510.82|514.73|510.73|24
1615096760000|2021-03-07 05:59:20|507.1|503.1|507.09|503.09|507.1|503.1|507.07|503.07|4
1615108920000|2021-03-07 09:22:00|514.82|510.82|514.83|510.83|514.83|510.83|514.81|510.81|12
1615096780000|2021-03-07 05:59:40|507.1|503.1|507.12|503.12|507.12|503.12|507.1|503.1|3
1615108930000|2021-03-07 09:22:10|514.82|510.82|514.86|510.86|514.88|510.88|514.81|510.81|14
1615108940000|2021-03-07 09:22:20|514.85|510.85|514.84|510.84|514.85|510.85|514.81|510.81|14
1615096790000|2021-03-07 05:59:50|507.14|503.14|507.15|503.15|507.15|503.15|507.14|503.14|2
1615108950000|2021-03-07 09:22:30|514.83|510.83|514.83|510.83|514.84|510.84|514.83|510.83|13
1615108960000|2021-03-07 09:22:40|514.98|510.98|515.01|511.01|515.09|511.09|514.98|510.98|26
1615096800000|2021-03-07 06:00:00|507.14|503.14|507.26|503.26|507.29|503.29|507.14|503.14|14
1615108970000|2021-03-07 09:22:50|515.04|511.04|515.18|511.18|515.18|511.18|515|511|22
1615108980000|2021-03-07 09:23:00|515.11|511.11|515.41|511.41|515.43|511.43|515.08|511.08|13
1615096810000|2021-03-07 06:00:10|507.28|503.28|507.35|503.35|507.47|503.47|507.25|503.25|20
1615108990000|2021-03-07 09:23:10|515.42|511.42|515.47|511.47|515.49|511.49|515.41|511.41|12
1615096820000|2021-03-07 06:00:20|507.33|503.33|507.44|503.44|507.5|503.5|507.31|503.31|16
1615109000000|2021-03-07 09:23:20|515.46|511.46|515.47|511.47|515.53|511.53|515.44|511.44|28
1615109010000|2021-03-07 09:23:30|515.46|511.46|515.51|511.51|515.58|511.58|515.46|511.46|29
1615096830000|2021-03-07 06:00:30|507.45|503.45|507.43|503.43|507.47|503.47|507.43|503.43|10
1615109020000|2021-03-07 09:23:40|515.55|511.55|515.44|511.44|515.59|511.59|515.34|511.34|29
1615109030000|2021-03-07 09:23:50|515.43|511.43|514.34|510.34|515.49|511.49|514.33|510.33|35
1615096840000|2021-03-07 06:00:40|507.46|503.46|507.52|503.52|507.52|503.52|507.42|503.42|23
1615109040000|2021-03-07 09:24:00|514.33|510.33|514.21|510.21|514.33|510.33|514|510|20
1615096850000|2021-03-07 06:00:50|507.5|503.5|507.66|503.66|507.67|503.67|507.47|503.47|10
1615109050000|2021-03-07 09:24:10|514.27|510.27|514.58|510.58|514.62|510.62|514.27|510.27|30
1615109060000|2021-03-07 09:24:20|514.59|510.59|514.64|510.64|514.64|510.64|514.59|510.59|17
1615096860000|2021-03-07 06:01:00|507.68|503.68|507.74|503.74|507.76|503.76|507.66|503.66|21
1615109070000|2021-03-07 09:24:30|514.62|510.62|514.64|510.64|514.64|510.64|514.61|510.61|11
1615109080000|2021-03-07 09:24:40|514.63|510.63|515.05|511.05|515.06|511.06|514.63|510.63|20
1615096870000|2021-03-07 06:01:10|507.73|503.73|507.71|503.71|507.75|503.75|507.69|503.69|19
1615109090000|2021-03-07 09:24:50|515.04|511.04|515.42|511.42|515.42|511.42|514.98|510.98|27
1615096880000|2021-03-07 06:01:20|507.73|503.73|507.6|503.6|507.73|503.73|507.58|503.58|12
1615109100000|2021-03-07 09:25:00|515.45|511.45|515.77|511.77|515.77|511.77|515.45|511.45|33
1615096890000|2021-03-07 06:01:30|507.61|503.61|507.6|503.6|507.62|503.62|507.6|503.6|8
1615109110000|2021-03-07 09:25:10|515.86|511.86|515.61|511.61|515.86|511.86|515.61|511.61|31
1615109120000|2021-03-07 09:25:20|515.62|511.62|515.77|511.77|515.77|511.77|515.61|511.61|33
1615096900000|2021-03-07 06:01:40|507.53|503.53|507.48|503.48|507.57|503.57|507.48|503.48|9
1615109130000|2021-03-07 09:25:30|515.78|511.78|515.74|511.74|515.85|511.85|515.71|511.71|27
1615109140000|2021-03-07 09:25:40|515.7|511.7|515.77|511.77|515.87|511.87|515.64|511.64|19
1615096910000|2021-03-07 06:01:50|507.46|503.46|507.39|503.39|507.46|503.46|507.38|503.38|13
1615109150000|2021-03-07 09:25:50|515.78|511.78|515.84|511.84|515.85|511.85|515.69|511.69|24
1615096920000|2021-03-07 06:02:00|507.38|503.38|507.37|503.37|507.42|503.42|507.37|503.37|13
1615109160000|2021-03-07 09:26:00|515.81|511.81|515.77|511.77|515.86|511.86|515.73|511.73|25
1615109170000|2021-03-07 09:26:10|515.76|511.76|515.7|511.7|515.79|511.79|515.59|511.59|29
1615109180000|2021-03-07 09:26:20|515.68|511.68|515.72|511.72|515.72|511.72|515.67|511.67|14
1615109190000|2021-03-07 09:26:30|515.69|511.69|515.47|511.47|515.7|511.7|515.43|511.43|25
1615109200000|2021-03-07 09:26:40|515.48|511.48|515.33|511.33|515.48|511.48|515.23|511.23|19
1615096930000|2021-03-07 06:02:10|507.38|503.38|507.38|503.38|507.39|503.39|507.37|503.37|11
1615109210000|2021-03-07 09:26:50|515.43|511.43|515.3|511.3|515.46|511.46|515.28|511.28|23
1615109220000|2021-03-07 09:27:00|515.33|511.33|515.3|511.3|515.38|511.38|515.27|511.27|17
1615096940000|2021-03-07 06:02:20|507.39|503.39|507.36|503.36|507.39|503.39|507.34|503.34|10
1615109230000|2021-03-07 09:27:10|515.27|511.27|515.34|511.34|515.36|511.36|515.25|511.25|18
1615109240000|2021-03-07 09:27:20|515.35|511.35|515.59|511.59|515.59|511.59|515.35|511.35|11
1615096950000|2021-03-07 06:02:30|507.37|503.37|507.35|503.35|507.37|503.37|507.34|503.34|8
1615109250000|2021-03-07 09:27:30|515.61|511.61|515.28|511.28|515.63|511.63|515.28|511.28|27
1615096960000|2021-03-07 06:02:40|507.29|503.29|507.27|503.27|507.3|503.3|507.27|503.27|5
1615109260000|2021-03-07 09:27:40|515.32|511.32|515.35|511.35|515.49|511.49|515.32|511.32|25
1615109270000|2021-03-07 09:27:50|515.43|511.43|515.35|511.35|515.46|511.46|515.31|511.31|20
1615096970000|2021-03-07 06:02:50|507.25|503.25|507.22|503.22|507.28|503.28|507.22|503.22|10
1615109280000|2021-03-07 09:28:00|515.37|511.37|515.45|511.45|515.55|511.55|515.37|511.37|18
1615109290000|2021-03-07 09:28:10|515.5|511.5|515.49|511.49|515.52|511.52|515.44|511.44|25
1615096980000|2021-03-07 06:03:00|507.25|503.25|507.23|503.23|507.27|503.27|507.23|503.23|13
1615109300000|2021-03-07 09:28:20|515.46|511.46|515.36|511.36|515.47|511.47|515.34|511.34|30
1615096990000|2021-03-07 06:03:10|507.24|503.24|507.24|503.24|507.24|503.24|507.23|503.23|11
1615109310000|2021-03-07 09:28:30|515.4|511.4|515.36|511.36|515.41|511.41|515.26|511.26|26
1615109320000|2021-03-07 09:28:40|515.35|511.35|515.42|511.42|515.42|511.42|515.33|511.33|12
1615097000000|2021-03-07 06:03:20|507.23|503.23|507.23|503.23|507.24|503.24|507.23|503.23|7
1615109330000|2021-03-07 09:28:50|515.44|511.44|515.44|511.44|515.46|511.46|515.43|511.43|18
1615097010000|2021-03-07 06:03:30|507.22|503.22|507.22|503.22|507.24|503.24|507.22|503.22|3
1615109340000|2021-03-07 09:29:00|515.43|511.43|515.41|511.41|515.46|511.46|515.4|511.4|20
1615109350000|2021-03-07 09:29:10|515.43|511.43|515.24|511.24|515.43|511.43|515.22|511.22|23
1615097020000|2021-03-07 06:03:40|507.23|503.23|507.21|503.21|507.23|503.23|507.21|503.21|4
1615109360000|2021-03-07 09:29:20|515.25|511.25|515.21|511.21|515.26|511.26|515.2|511.2|32
1615097030000|2021-03-07 06:03:50|507.22|503.22|507.21|503.21|507.22|503.22|507.21|503.21|2
1615109370000|2021-03-07 09:29:30|515.24|511.24|515.14|511.14|515.25|511.25|515.14|511.14|26
1615109380000|2021-03-07 09:29:40|515.12|511.12|515.14|511.14|515.19|511.19|515.11|511.11|27
1615097040000|2021-03-07 06:04:00|507.23|503.23|506.95|502.95|507.26|503.26|506.93|502.93|19
1615109390000|2021-03-07 09:29:50|515.15|511.15|515.47|511.47|515.47|511.47|515.14|511.14|27
1615097050000|2021-03-07 06:04:10|506.96|502.96|506.85|502.85|506.96|502.96|506.83|502.83|12
1615109400000|2021-03-07 09:30:00|515.43|511.43|515.56|511.56|515.6|511.6|515.39|511.39|27
1615097060000|2021-03-07 06:04:20|506.84|502.84|506.6|502.6|506.84|502.84|506.6|502.6|20
1615109410000|2021-03-07 09:30:10|515.57|511.57|515.63|511.63|515.63|511.63|515.5|511.5|26
1615109420000|2021-03-07 09:30:20|515.62|511.62|515.67|511.67|515.67|511.67|515.62|511.62|12
1615097070000|2021-03-07 06:04:30|506.58|502.58|506.38|502.38|506.59|502.59|506.38|502.38|24
1615109430000|2021-03-07 09:30:30|515.66|511.66|515.63|511.63|515.67|511.67|515.54|511.54|8
1615109440000|2021-03-07 09:30:40|515.61|511.61|515.54|511.54|515.61|511.61|515.49|511.49|22
1615109450000|2021-03-07 09:30:50|515.57|511.57|515.58|511.58|515.61|511.61|515.54|511.54|29
1615109460000|2021-03-07 09:31:00|515.6|511.6|515.55|511.55|515.6|511.6|515.53|511.53|21
1615097080000|2021-03-07 06:04:40|506.39|502.39|506.47|502.47|506.47|502.47|506.38|502.38|26
1615109470000|2021-03-07 09:31:10|515.57|511.57|515.53|511.53|515.59|511.59|515.45|511.45|33
1615097090000|2021-03-07 06:04:50|506.46|502.46|506.3|502.3|506.47|502.47|506.3|502.3|19
1615109480000|2021-03-07 09:31:20|515.51|511.51|515.21|511.21|515.55|511.55|515.2|511.2|25
1615109490000|2021-03-07 09:31:30|515.2|511.2|515.22|511.22|515.23|511.23|515.14|511.14|20
1615109500000|2021-03-07 09:31:40|515.21|511.21|515.04|511.04|515.21|511.21|515.03|511.03|25
1615097100000|2021-03-07 06:05:00|506.31|502.31|506.45|502.45|506.51|502.51|506.31|502.31|19
1615109510000|2021-03-07 09:31:50|515.05|511.05|515.09|511.09|515.11|511.11|515.03|511.03|22
1615097110000|2021-03-07 06:05:10|506.46|502.46|506.35|502.35|506.46|502.46|506.35|502.35|19
1615109520000|2021-03-07 09:32:00|515.13|511.13|515.11|511.11|515.19|511.19|515.11|511.11|15
1615109530000|2021-03-07 09:32:10|515.1|511.1|515.09|511.09|515.13|511.13|515.07|511.07|19
1615097120000|2021-03-07 06:05:20|506.33|502.33|506.32|502.32|506.38|502.38|506.31|502.31|14
1615109540000|2021-03-07 09:32:20|515.08|511.08|515.29|511.29|515.29|511.29|515.08|511.08|28
1615109550000|2021-03-07 09:32:30|515.28|511.28|515.2|511.2|515.29|511.29|515.18|511.18|20
1615097130000|2021-03-07 06:05:30|506.29|502.29|506.27|502.27|506.29|502.29|506.27|502.27|5
1615109560000|2021-03-07 09:32:40|515.18|511.18|515.08|511.08|515.18|511.18|515.03|511.03|20
1615109570000|2021-03-07 09:32:50|515.07|511.07|515.1|511.1|515.12|511.12|515.04|511.04|23
1615097140000|2021-03-07 06:05:40|506.28|502.28|506.31|502.31|506.33|502.33|506.28|502.28|5
1615109580000|2021-03-07 09:33:00|515.11|511.11|515.16|511.16|515.18|511.18|515.1|511.1|22
1615109590000|2021-03-07 09:33:10|515.18|511.18|515.22|511.22|515.22|511.22|515.17|511.17|16
1615097150000|2021-03-07 06:05:50|506.3|502.3|506.33|502.33|506.33|502.33|506.3|502.3|3
1615109600000|2021-03-07 09:33:20|515.23|511.23|515.24|511.24|515.26|511.26|515.21|511.21|20
1615097160000|2021-03-07 06:06:00|506.32|502.32|506.37|502.37|506.55|502.55|506.32|502.32|15
1615109610000|2021-03-07 09:33:30|515.23|511.23|515.14|511.14|515.23|511.23|515.08|511.08|11
1615097170000|2021-03-07 06:06:10|506.36|502.36|506.29|502.29|506.37|502.37|506.29|502.29|14
1615109620000|2021-03-07 09:33:40|515.09|511.09|514.98|510.98|515.09|511.09|514.97|510.97|17
1615097180000|2021-03-07 06:06:20|506.28|502.28|506.23|502.23|506.28|502.28|506.22|502.22|17
1615109630000|2021-03-07 09:33:50|515|511|515|511|515.01|511.01|515|511|7
1615097190000|2021-03-07 06:06:30|506.22|502.22|506.27|502.27|506.27|502.27|506.22|502.22|9
1615109640000|2021-03-07 09:34:00|515.01|511.01|514.98|510.98|515.02|511.02|514.98|510.98|7
1615097200000|2021-03-07 06:06:40|506.29|502.29|506.15|502.15|506.29|502.29|506.15|502.15|10
1615109650000|2021-03-07 09:34:10|515.01|511.01|515.03|511.03|515.03|511.03|515.01|511.01|3
1615097210000|2021-03-07 06:06:50|506.14|502.14|506.19|502.19|506.19|502.19|506.14|502.14|8
1615109660000|2021-03-07 09:34:20|515.02|511.02|515.02|511.02|515.03|511.03|515.01|511.01|11
1615097220000|2021-03-07 06:07:00|506.22|502.22|506.16|502.16|506.25|502.25|506.16|502.16|7
1615109670000|2021-03-07 09:34:30|515.03|511.03|515.01|511.01|515.03|511.03|515|511|14
1615097230000|2021-03-07 06:07:10|506.17|502.17|506.17|502.17|506.22|502.22|506.16|502.16|12
1615109680000|2021-03-07 09:34:40|515|511|514.99|510.99|515.01|511.01|514.99|510.99|14
1615097240000|2021-03-07 06:07:20|506.09|502.09|506.11|502.11|506.11|502.11|506.09|502.09|5
1615109690000|2021-03-07 09:34:50|515|511|515.01|511.01|515.01|511.01|514.99|510.99|16
1615097250000|2021-03-07 06:07:30|506.07|502.07|506.07|502.07|506.07|502.07|506.06|502.06|3
1615109700000|2021-03-07 09:35:00|514.99|510.99|515.07|511.07|515.07|511.07|514.99|510.99|18
1615097260000|2021-03-07 06:07:40|506.06|502.06|505.94|501.94|506.07|502.07|505.94|501.94|9
1615109710000|2021-03-07 09:35:10|515.06|511.06|515.22|511.22|515.22|511.22|515.06|511.06|16
1615097270000|2021-03-07 06:07:50|505.91|501.91|505.9|501.9|505.91|501.91|505.9|501.9|2
1615109720000|2021-03-07 09:35:20|515.21|511.21|515.21|511.21|515.21|511.21|515.21|511.21|1
1615097280000|2021-03-07 06:08:00|505.91|501.91|506.01|502.01|506.31|502.31|505.91|501.91|16
1615109740000|2021-03-07 09:35:40|515.19|511.19|515.14|511.14|515.19|511.19|515.12|511.12|18
1615097290000|2021-03-07 06:08:10|505.98|501.98|505.99|501.99|506|502|505.97|501.97|12
1615109750000|2021-03-07 09:35:50|515.15|511.15|515.08|511.08|515.17|511.17|515.07|511.07|24
1615097300000|2021-03-07 06:08:20|506|502|505.99|501.99|506|502|505.98|501.98|14
1615109760000|2021-03-07 09:36:00|515.07|511.07|515.08|511.08|515.08|511.08|515.06|511.06|5
1615097310000|2021-03-07 06:08:30|506|502|506.08|502.08|506.16|502.16|505.98|501.98|20
1615109770000|2021-03-07 09:36:10|515.07|511.07|515.08|511.08|515.08|511.08|515.07|511.07|6
1615097320000|2021-03-07 06:08:40|506.09|502.09|506.13|502.13|506.14|502.14|506.09|502.09|23
1615109780000|2021-03-07 09:36:20|515.1|511.1|515.1|511.1|515.11|511.11|515.09|511.09|5
1615097330000|2021-03-07 06:08:50|506.16|502.16|506.39|502.39|506.42|502.42|506.16|502.16|19
1615109790000|2021-03-07 09:36:30|515.09|511.09|515.18|511.18|515.24|511.24|515.07|511.07|15
1615097340000|2021-03-07 06:09:00|506.38|502.38|506.19|502.19|506.39|502.39|506.19|502.19|22
1615109800000|2021-03-07 09:36:40|515.17|511.17|515.39|511.39|515.39|511.39|515.17|511.17|17
1615097350000|2021-03-07 06:09:10|506.17|502.17|506.12|502.12|506.17|502.17|506.08|502.08|18
1615109810000|2021-03-07 09:36:50|515.4|511.4|515.42|511.42|515.47|511.47|515.39|511.39|28
1615097360000|2021-03-07 06:09:20|506.11|502.11|506.15|502.15|506.15|502.15|506.1|502.1|20
1615109820000|2021-03-07 09:37:00|515.4|511.4|515.67|511.67|515.68|511.68|515.4|511.4|21
1615097370000|2021-03-07 06:09:30|506.13|502.13|506.09|502.09|506.15|502.15|506.09|502.09|15
1615109830000|2021-03-07 09:37:10|515.66|511.66|515.61|511.61|515.7|511.7|515.55|511.55|28
1615097380000|2021-03-07 06:09:40|506.1|502.1|506.25|502.25|506.27|502.27|506.09|502.09|24
1615109840000|2021-03-07 09:37:20|515.6|511.6|515.61|511.61|515.69|511.69|515.51|511.51|32
1615097390000|2021-03-07 06:09:50|506.26|502.26|506.49|502.49|506.49|502.49|506.24|502.24|24
1615109850000|2021-03-07 09:37:30|515.64|511.64|515.74|511.74|515.74|511.74|515.55|511.55|27
1615097400000|2021-03-07 06:10:00|506.48|502.48|506.59|502.59|506.61|502.61|506.45|502.45|23
1615109860000|2021-03-07 09:37:40|515.76|511.76|515.89|511.89|515.92|511.92|515.75|511.75|23
1615097410000|2021-03-07 06:10:10|506.58|502.58|506.53|502.53|506.58|502.58|506.53|502.53|5
1615109870000|2021-03-07 09:37:50|515.9|511.9|515.89|511.89|515.91|511.91|515.81|511.81|24
1615097420000|2021-03-07 06:10:20|506.55|502.55|506.71|502.71|506.75|502.75|506.55|502.55|14
1615109880000|2021-03-07 09:38:00|515.91|511.91|516.27|512.27|516.27|512.27|515.91|511.91|26
1615097430000|2021-03-07 06:10:30|506.74|502.74|506.83|502.83|506.84|502.84|506.69|502.69|22
1615109890000|2021-03-07 09:38:10|516.26|512.26|516.28|512.28|516.31|512.31|516.19|512.19|23
1615097440000|2021-03-07 06:10:40|506.8|502.8|506.72|502.72|506.83|502.83|506.69|502.69|25
1615109900000|2021-03-07 09:38:20|516.26|512.26|516.03|512.03|516.26|512.26|515.99|511.99|29
1615097450000|2021-03-07 06:10:50|506.73|502.73|506.85|502.85|506.9|502.9|506.71|502.71|28
1615109910000|2021-03-07 09:38:30|516.02|512.02|515.98|511.98|516.07|512.07|515.98|511.98|28
1615097460000|2021-03-07 06:11:00|506.84|502.84|506.83|502.83|506.87|502.87|506.82|502.82|29
1615109920000|2021-03-07 09:38:40|515.92|511.92|515.89|511.89|515.95|511.95|515.8|511.8|32
1615097470000|2021-03-07 06:11:10|506.82|502.82|506.86|502.86|506.9|502.9|506.76|502.76|19
1615109930000|2021-03-07 09:38:50|515.96|511.96|516.02|512.02|516.04|512.04|515.96|511.96|30
1615097480000|2021-03-07 06:11:20|506.87|502.87|506.85|502.85|506.87|502.87|506.84|502.84|15
1615109940000|2021-03-07 09:39:00|516.01|512.01|516.15|512.15|516.17|512.17|516.01|512.01|26
1615097490000|2021-03-07 06:11:30|506.86|502.86|507.05|503.05|507.09|503.09|506.85|502.85|25
1615109950000|2021-03-07 09:39:10|516.17|512.17|516.14|512.14|516.17|512.17|516.09|512.09|21
1615097500000|2021-03-07 06:11:40|507.04|503.04|506.91|502.91|507.05|503.05|506.91|502.91|18
1615109960000|2021-03-07 09:39:20|516.17|512.17|516.49|512.49|516.49|512.49|516.13|512.13|26
1615097510000|2021-03-07 06:11:50|506.93|502.93|506.91|502.91|506.94|502.94|506.91|502.91|8
1615109970000|2021-03-07 09:39:30|516.43|512.43|516.4|512.4|516.53|512.53|516.4|512.4|30
1615097520000|2021-03-07 06:12:00|506.9|502.9|507.06|503.06|507.08|503.08|506.9|502.9|23
1615109980000|2021-03-07 09:39:40|516.44|512.44|516.4|512.4|516.48|512.48|516.36|512.36|33
1615097530000|2021-03-07 06:12:10|507.08|503.08|507.09|503.09|507.11|503.11|507.05|503.05|27
1615109990000|2021-03-07 09:39:50|516.37|512.37|516.32|512.32|516.39|512.39|516.29|512.29|20
1615097540000|2021-03-07 06:12:20|507.11|503.11|507.14|503.14|507.16|503.16|507.09|503.09|24
1615110000000|2021-03-07 09:40:00|516.31|512.31|516.53|512.53|516.53|512.53|516.31|512.31|18
1615097550000|2021-03-07 06:12:30|507.15|503.15|507.15|503.15|507.15|503.15|507.13|503.13|12
1615110010000|2021-03-07 09:40:10|516.54|512.54|516.52|512.52|516.55|512.55|516.48|512.48|14
1615097560000|2021-03-07 06:12:40|507.14|503.14|507.18|503.18|507.19|503.19|507.14|503.14|18
1615110020000|2021-03-07 09:40:20|516.51|512.51|516.52|512.52|516.53|512.53|516.49|512.49|17
1615097570000|2021-03-07 06:12:50|507.19|503.19|507.19|503.19|507.2|503.2|507.17|503.17|27
1615110030000|2021-03-07 09:40:30|516.51|512.51|516.58|512.58|516.58|512.58|516.46|512.46|19
1615097580000|2021-03-07 06:13:00|507.18|503.18|507.14|503.14|507.21|503.21|507.14|503.14|25
1615110040000|2021-03-07 09:40:40|516.57|512.57|516.59|512.59|516.6|512.6|516.52|512.52|23
1615097590000|2021-03-07 06:13:10|507.12|503.12|507.02|503.02|507.14|503.14|507.02|503.02|13
1615110050000|2021-03-07 09:40:50|516.57|512.57|516.57|512.57|516.59|512.59|516.54|512.54|17
1615097600000|2021-03-07 06:13:20|507.01|503.01|506.86|502.86|507.01|503.01|506.86|502.86|12
1615110060000|2021-03-07 09:41:00|516.58|512.58|516.52|512.52|516.58|512.58|516.49|512.49|22
1615097610000|2021-03-07 06:13:30|506.87|502.87|506.76|502.76|506.87|502.87|506.74|502.74|10
1615110070000|2021-03-07 09:41:10|516.51|512.51|516.52|512.52|516.53|512.53|516.5|512.5|16
1615097620000|2021-03-07 06:13:40|506.73|502.73|506.69|502.69|506.73|502.73|506.67|502.67|17
1615110080000|2021-03-07 09:41:20|516.5|512.5|516.48|512.48|516.52|512.52|516.48|512.48|12
1615097630000|2021-03-07 06:13:50|506.68|502.68|506.24|502.24|506.69|502.69|506.24|502.24|28
1615110090000|2021-03-07 09:41:30|516.47|512.47|516.38|512.38|516.48|512.48|516.36|512.36|14
1615097640000|2021-03-07 06:14:00|506.14|502.14|506.16|502.16|506.16|502.16|506.13|502.13|5
1615110100000|2021-03-07 09:41:40|516.39|512.39|516.35|512.35|516.39|512.39|516.32|512.32|20
1615097650000|2021-03-07 06:14:10|506.17|502.17|506.23|502.23|506.23|502.23|506.15|502.15|9
1615110110000|2021-03-07 09:41:50|516.34|512.34|516.39|512.39|516.39|512.39|516.34|512.34|15
1615097660000|2021-03-07 06:14:20|506.31|502.31|506.27|502.27|506.32|502.32|506.25|502.25|12
1615110120000|2021-03-07 09:42:00|516.38|512.38|516.56|512.56|516.56|512.56|516.38|512.38|16
1615097670000|2021-03-07 06:14:30|506.22|502.22|506.21|502.21|506.22|502.22|506.15|502.15|12
1615110130000|2021-03-07 09:42:10|516.52|512.52|516.72|512.72|516.73|512.73|516.52|512.52|8
1615097680000|2021-03-07 06:14:40|506.2|502.2|506.21|502.21|506.21|502.21|506.2|502.2|4
1615110140000|2021-03-07 09:42:20|516.73|512.73|516.75|512.75|516.75|512.75|516.72|512.72|11
1615097690000|2021-03-07 06:14:50|506.2|502.2|506.15|502.15|506.2|502.2|506.13|502.13|10
1615110150000|2021-03-07 09:42:30|516.74|512.74|516.68|512.68|516.75|512.75|516.68|512.68|12
1615097700000|2021-03-07 06:15:00|506.16|502.16|506.2|502.2|506.22|502.22|506.15|502.15|15
1615110160000|2021-03-07 09:42:40|516.69|512.69|516.67|512.67|516.69|512.69|516.61|512.61|13
1615097710000|2021-03-07 06:15:10|506.18|502.18|506.19|502.19|506.19|502.19|506.1|502.1|7
1615110170000|2021-03-07 09:42:50|516.66|512.66|516.63|512.63|516.66|512.66|516.6|512.6|12
1615097720000|2021-03-07 06:15:20|506.17|502.17|506.16|502.16|506.18|502.18|506.15|502.15|11
1615110180000|2021-03-07 09:43:00|516.62|512.62|516.62|512.62|516.63|512.63|516.6|512.6|16
1615097730000|2021-03-07 06:15:30|506.17|502.17|506.16|502.16|506.17|502.17|506.16|502.16|12
1615110190000|2021-03-07 09:43:10|516.61|512.61|516.73|512.73|516.73|512.73|516.61|512.61|12
1615097740000|2021-03-07 06:15:40|506.17|502.17|505.82|501.82|506.17|502.17|505.8|501.8|19
1615110200000|2021-03-07 09:43:20|516.72|512.72|516.81|512.81|516.83|512.83|516.72|512.72|13
1615097750000|2021-03-07 06:15:50|505.81|501.81|505.77|501.77|505.82|501.82|505.77|501.77|21
1615110210000|2021-03-07 09:43:30|516.8|512.8|516.8|512.8|516.83|512.83|516.79|512.79|25
1615097760000|2021-03-07 06:16:00|505.8|501.8|505.81|501.81|505.84|501.84|505.78|501.78|17
1615110220000|2021-03-07 09:43:40|516.81|512.81|516.8|512.8|516.81|512.81|516.71|512.71|16
1615097770000|2021-03-07 06:16:10|505.79|501.79|505.8|501.8|505.81|501.81|505.78|501.78|20
1615110230000|2021-03-07 09:43:50|516.78|512.78|516.85|512.85|516.9|512.9|516.6|512.6|24
1615097780000|2021-03-07 06:16:20|505.78|501.78|505.81|501.81|505.82|501.82|505.78|501.78|20
1615110240000|2021-03-07 09:44:00|516.87|512.87|516.82|512.82|516.88|512.88|516.79|512.79|23
1615097790000|2021-03-07 06:16:30|505.82|501.82|505.8|501.8|505.83|501.83|505.78|501.78|21
1615097800000|2021-03-07 06:16:40|505.81|501.81|505.76|501.76|505.83|501.83|505.75|501.75|23
1615110250000|2021-03-07 09:44:10|516.83|512.83|516.79|512.79|516.85|512.85|516.74|512.74|33
1615097810000|2021-03-07 06:16:50|505.75|501.75|505.74|501.74|505.78|501.78|505.72|501.72|12
1615097820000|2021-03-07 06:17:00|505.75|501.75|505.73|501.73|505.83|501.83|505.72|501.72|22
1615110260000|2021-03-07 09:44:20|516.8|512.8|516.82|512.82|516.83|512.83|516.77|512.77|20
1615097830000|2021-03-07 06:17:10|505.72|501.72|505.72|501.72|505.74|501.74|505.72|501.72|7
1615110270000|2021-03-07 09:44:30|516.81|512.81|516.8|512.8|516.83|512.83|516.8|512.8|12
1615097840000|2021-03-07 06:17:20|505.73|501.73|505.72|501.72|505.77|501.77|505.64|501.64|19
1615110280000|2021-03-07 09:44:40|516.81|512.81|516.88|512.88|516.9|512.9|516.71|512.71|12
1615097850000|2021-03-07 06:17:30|505.73|501.73|505.72|501.72|505.74|501.74|505.72|501.72|6
1615110290000|2021-03-07 09:44:50|516.89|512.89|516.9|512.9|516.9|512.9|516.85|512.85|19
1615097860000|2021-03-07 06:17:40|505.73|501.73|505.67|501.67|505.73|501.73|505.67|501.67|3
1615097870000|2021-03-07 06:17:50|505.68|501.68|505.58|501.58|505.68|501.68|505.58|501.58|5
1615110300000|2021-03-07 09:45:00|516.89|512.89|516.84|512.84|516.89|512.89|516.84|512.84|11
1615097880000|2021-03-07 06:18:00|505.59|501.59|505.85|501.85|505.86|501.86|505.59|501.59|4
1615110310000|2021-03-07 09:45:10|516.85|512.85|516.88|512.88|516.88|512.88|516.85|512.85|14
1615097890000|2021-03-07 06:18:10|505.71|501.71|505.62|501.62|505.71|501.71|505.62|501.62|18
1615110320000|2021-03-07 09:45:20|516.86|512.86|516.79|512.79|516.89|512.89|516.75|512.75|17
1615097900000|2021-03-07 06:18:20|505.65|501.65|505.68|501.68|505.74|501.74|505.62|501.62|28
1615110330000|2021-03-07 09:45:30|516.75|512.75|516.77|512.77|516.79|512.79|516.75|512.75|22
1615097910000|2021-03-07 06:18:30|505.69|501.69|505.72|501.72|505.73|501.73|505.66|501.66|22
1615110340000|2021-03-07 09:45:40|516.75|512.75|516.51|512.51|516.75|512.75|516.51|512.51|25
1615097920000|2021-03-07 06:18:40|505.73|501.73|505.85|501.85|505.85|501.85|505.72|501.72|24
1615110350000|2021-03-07 09:45:50|516.52|512.52|516.55|512.55|516.58|512.58|516.51|512.51|17
1615097930000|2021-03-07 06:18:50|505.89|501.89|506.09|502.09|506.13|502.13|505.88|501.88|21
1615110360000|2021-03-07 09:46:00|516.53|512.53|516.66|512.66|516.7|512.7|516.53|512.53|23
1615097940000|2021-03-07 06:19:00|506.07|502.07|506.14|502.14|506.15|502.15|506.01|502.01|29
1615110370000|2021-03-07 09:46:10|516.65|512.65|516.56|512.56|516.65|512.65|516.55|512.55|12
1615097950000|2021-03-07 06:19:10|506.13|502.13|506.37|502.37|506.53|502.53|506.13|502.13|25
1615110380000|2021-03-07 09:46:20|516.55|512.55|516.48|512.48|516.56|512.56|516.41|512.41|19
1615097960000|2021-03-07 06:19:20|506.36|502.36|506.14|502.14|506.36|502.36|506.14|502.14|18
1615110390000|2021-03-07 09:46:30|516.49|512.49|516.44|512.44|516.51|512.51|516.43|512.43|22
1615097970000|2021-03-07 06:19:30|506.17|502.17|506.15|502.15|506.17|502.17|506.13|502.13|11
1615110400000|2021-03-07 09:46:40|516.42|512.42|516.41|512.41|516.43|512.43|516.38|512.38|21
1615097980000|2021-03-07 06:19:40|506.14|502.14|506.15|502.15|506.16|502.16|506.14|502.14|11
1615110410000|2021-03-07 09:46:50|516.42|512.42|516.51|512.51|516.51|512.51|516.32|512.32|28
1615097990000|2021-03-07 06:19:50|506.18|502.18|506.1|502.1|506.18|502.18|506.1|502.1|5
1615110420000|2021-03-07 09:47:00|516.55|512.55|516.62|512.62|516.64|512.64|516.54|512.54|23
1615098000000|2021-03-07 06:20:00|506.11|502.11|506.08|502.08|506.13|502.13|506.08|502.08|9
1615110430000|2021-03-07 09:47:10|516.61|512.61|516.67|512.67|516.68|512.68|516.61|512.61|14
1615098010000|2021-03-07 06:20:10|506.09|502.09|506.08|502.08|506.1|502.1|506.08|502.08|4
1615110440000|2021-03-07 09:47:20|516.68|512.68|516.62|512.62|516.68|512.68|516.62|512.62|7
1615098020000|2021-03-07 06:20:20|506.09|502.09|506.21|502.21|506.23|502.23|506.09|502.09|9
1615110450000|2021-03-07 09:47:30|516.64|512.64|516.53|512.53|516.64|512.64|516.53|512.53|13
1615098030000|2021-03-07 06:20:30|506.24|502.24|506.22|502.22|506.29|502.29|506.19|502.19|27
1615110460000|2021-03-07 09:47:40|516.5|512.5|516.37|512.37|516.5|512.5|516.37|512.37|21
1615098040000|2021-03-07 06:20:40|506.26|502.26|506.42|502.42|506.47|502.47|506.23|502.23|32
1615110470000|2021-03-07 09:47:50|516.33|512.33|516.34|512.34|516.37|512.37|516.32|512.32|21
1615098050000|2021-03-07 06:20:50|506.43|502.43|506.54|502.54|506.58|502.58|506.43|502.43|26
1615110480000|2021-03-07 09:48:00|516.35|512.35|516.18|512.18|516.35|512.35|516.17|512.17|20
1615098060000|2021-03-07 06:21:00|506.53|502.53|506.56|502.56|506.57|502.57|506.51|502.51|27
1615110490000|2021-03-07 09:48:10|516.15|512.15|516.04|512.04|516.15|512.15|516.02|512.02|24
1615098070000|2021-03-07 06:21:10|506.54|502.54|506.55|502.55|506.6|502.6|506.52|502.52|25
1615110500000|2021-03-07 09:48:20|516.05|512.05|515.73|511.73|516.05|512.05|515.73|511.73|21
1615098080000|2021-03-07 06:21:20|506.54|502.54|506.44|502.44|506.57|502.57|506.43|502.43|26
1615110510000|2021-03-07 09:48:30|515.69|511.69|515.4|511.4|515.69|511.69|515.39|511.39|23
1615098090000|2021-03-07 06:21:30|506.4|502.4|506.38|502.38|506.42|502.42|506.37|502.37|18
1615110520000|2021-03-07 09:48:40|515.37|511.37|515.22|511.22|515.45|511.45|515.2|511.2|31
1615098100000|2021-03-07 06:21:40|506.37|502.37|506.36|502.36|506.44|502.44|506.35|502.35|22
1615110530000|2021-03-07 09:48:50|515.18|511.18|515.43|511.43|515.46|511.46|515.18|511.18|20
1615110540000|2021-03-07 09:49:00|515.45|511.45|515.46|511.46|515.56|511.56|515.43|511.43|29
1615098110000|2021-03-07 06:21:50|506.37|502.37|506.38|502.38|506.41|502.41|506.35|502.35|18
1615110550000|2021-03-07 09:49:10|515.48|511.48|515.66|511.66|515.66|511.66|515.48|511.48|22
1615110560000|2021-03-07 09:49:20|515.67|511.67|515.74|511.74|515.74|511.74|515.66|511.66|24
1615098120000|2021-03-07 06:22:00|506.27|502.27|506.28|502.28|506.31|502.31|506.27|502.27|7
1615110570000|2021-03-07 09:49:30|515.73|511.73|515.71|511.71|515.78|511.78|515.7|511.7|24
1615098130000|2021-03-07 06:22:10|506.26|502.26|506.25|502.25|506.26|502.26|506.24|502.24|3
1615110580000|2021-03-07 09:49:40|515.72|511.72|515.61|511.61|515.85|511.85|515.61|511.61|17
1615098140000|2021-03-07 06:22:20|506.23|502.23|506.25|502.25|506.26|502.26|506.23|502.23|3
1615110590000|2021-03-07 09:49:50|515.6|511.6|515.46|511.46|515.6|511.6|515.44|511.44|30
1615098150000|2021-03-07 06:22:30|506.42|502.42|506.37|502.37|506.42|502.42|506.34|502.34|6
1615110600000|2021-03-07 09:50:00|515.44|511.44|515.48|511.48|515.53|511.53|515.43|511.43|23
1615098160000|2021-03-07 06:22:40|506.36|502.36|506.38|502.38|506.38|502.38|506.36|502.36|3
1615110610000|2021-03-07 09:50:10|515.49|511.49|515.53|511.53|515.57|511.57|515.46|511.46|22
1615098170000|2021-03-07 06:22:50|506.41|502.41|506.47|502.47|506.53|502.53|506.41|502.41|20
1615110620000|2021-03-07 09:50:20|515.56|511.56|515.57|511.57|515.59|511.59|515.53|511.53|16
1615098180000|2021-03-07 06:23:00|506.5|502.5|506.63|502.63|506.65|502.65|506.46|502.46|22
1615110630000|2021-03-07 09:50:30|515.55|511.55|515.54|511.54|515.57|511.57|515.54|511.54|9
1615098190000|2021-03-07 06:23:10|506.64|502.64|506.49|502.49|506.65|502.65|506.47|502.47|18
1615110640000|2021-03-07 09:50:40|515.55|511.55|515.57|511.57|515.6|511.6|515.55|511.55|10
1615098200000|2021-03-07 06:23:20|506.48|502.48|506.48|502.48|506.49|502.49|506.48|502.48|7
1615110650000|2021-03-07 09:50:50|515.58|511.58|515.59|511.59|515.64|511.64|515.58|511.58|15
1615098210000|2021-03-07 06:23:30|506.49|502.49|506.53|502.53|506.55|502.55|506.49|502.49|12
1615110660000|2021-03-07 09:51:00|515.62|511.62|515.69|511.69|515.7|511.7|515.62|511.62|10
1615098220000|2021-03-07 06:23:40|506.54|502.54|506.5|502.5|506.55|502.55|506.5|502.5|12
1615110670000|2021-03-07 09:51:10|515.7|511.7|515.95|511.95|515.95|511.95|515.69|511.69|15
1615098230000|2021-03-07 06:23:50|506.48|502.48|506.48|502.48|506.48|502.48|506.47|502.47|3
1615110680000|2021-03-07 09:51:20|515.94|511.94|515.93|511.93|515.94|511.94|515.92|511.92|12
1615098240000|2021-03-07 06:24:00|506.46|502.46|506.28|502.28|506.47|502.47|506.28|502.28|20
1615110690000|2021-03-07 09:51:30|515.92|511.92|515.91|511.91|515.92|511.92|515.9|511.9|6
1615098250000|2021-03-07 06:24:10|506.29|502.29|506.28|502.28|506.32|502.32|506.27|502.27|7
1615110700000|2021-03-07 09:51:40|515.9|511.9|515.91|511.91|515.94|511.94|515.9|511.9|12
1615098260000|2021-03-07 06:24:20|506.29|502.29|506.21|502.21|506.33|502.33|506.21|502.21|9
1615110710000|2021-03-07 09:51:50|515.92|511.92|515.9|511.9|515.94|511.94|515.9|511.9|15
1615110720000|2021-03-07 09:52:00|515.89|511.89|515.96|511.96|515.96|511.96|515.89|511.89|10
1615098270000|2021-03-07 06:24:30|506.22|502.22|506.25|502.25|506.25|502.25|506.21|502.21|7
1615110730000|2021-03-07 09:52:10|515.95|511.95|516.21|512.21|516.21|512.21|515.95|511.95|21
1615110740000|2021-03-07 09:52:20|516.2|512.2|516.18|512.18|516.2|512.2|516.13|512.13|24
1615098280000|2021-03-07 06:24:40|506.27|502.27|506.3|502.3|506.3|502.3|506.26|502.26|8
1615110750000|2021-03-07 09:52:30|516.19|512.19|516.3|512.3|516.4|512.4|516.18|512.18|21
1615098290000|2021-03-07 06:24:50|506.31|502.31|506.41|502.41|506.44|502.44|506.31|502.31|24
1615110760000|2021-03-07 09:52:40|516.29|512.29|516.29|512.29|516.34|512.34|516.27|512.27|18
1615098300000|2021-03-07 06:25:00|506.4|502.4|506.36|502.36|506.41|502.41|506.33|502.33|19
1615110770000|2021-03-07 09:52:50|516.28|512.28|516.31|512.31|516.37|512.37|516.28|512.28|16
1615098310000|2021-03-07 06:25:10|506.37|502.37|506.45|502.45|506.46|502.46|506.37|502.37|17
1615110780000|2021-03-07 09:53:00|516.33|512.33|516.63|512.63|516.63|512.63|516.31|512.31|18
1615098320000|2021-03-07 06:25:20|506.46|502.46|506.58|502.58|506.62|502.62|506.46|502.46|12
1615110790000|2021-03-07 09:53:10|516.61|512.61|516.63|512.63|516.64|512.64|516.61|512.61|22
1615098330000|2021-03-07 06:25:30|506.59|502.59|506.56|502.56|506.61|502.61|506.5|502.5|26
1615110800000|2021-03-07 09:53:20|516.64|512.64|516.67|512.67|516.73|512.73|516.63|512.63|16
1615098340000|2021-03-07 06:25:40|506.58|502.58|506.41|502.41|506.58|502.58|506.41|502.41|21
1615110810000|2021-03-07 09:53:30|516.64|512.64|516.77|512.77|516.77|512.77|516.63|512.63|25
1615098350000|2021-03-07 06:25:50|506.42|502.42|506.44|502.44|506.44|502.44|506.39|502.39|17
1615110820000|2021-03-07 09:53:40|516.78|512.78|516.76|512.76|516.78|512.78|516.76|512.76|3
1615098360000|2021-03-07 06:26:00|506.5|502.5|506.57|502.57|506.59|502.59|506.5|502.5|15
1615110830000|2021-03-07 09:53:50|516.75|512.75|516.81|512.81|516.84|512.84|516.74|512.74|24
1615098370000|2021-03-07 06:26:10|506.59|502.59|506.58|502.58|506.62|502.62|506.55|502.55|24
1615110840000|2021-03-07 09:54:00|516.82|512.82|516.79|512.79|516.83|512.83|516.78|512.78|15
1615098380000|2021-03-07 06:26:20|506.62|502.62|506.59|502.59|506.62|502.62|506.57|502.57|17
1615110850000|2021-03-07 09:54:10|516.8|512.8|516.86|512.86|516.87|512.87|516.8|512.8|19
1615098390000|2021-03-07 06:26:30|506.6|502.6|506.62|502.62|506.63|502.63|506.58|502.58|16
1615110860000|2021-03-07 09:54:20|516.87|512.87|516.86|512.86|516.91|512.91|516.85|512.85|23
1615098400000|2021-03-07 06:26:40|506.6|502.6|506.63|502.63|506.63|502.63|506.59|502.59|20
1615110870000|2021-03-07 09:54:30|516.88|512.88|516.74|512.74|516.92|512.92|516.66|512.66|21
1615098410000|2021-03-07 06:26:50|506.62|502.62|506.77|502.77|506.78|502.78|506.61|502.61|24
1615110880000|2021-03-07 09:54:40|516.76|512.76|516.76|512.76|516.79|512.79|516.74|512.74|17
1615098420000|2021-03-07 06:27:00|506.78|502.78|506.75|502.75|506.78|502.78|506.71|502.71|19
1615110890000|2021-03-07 09:54:50|516.75|512.75|516.76|512.76|516.78|512.78|516.75|512.75|20
1615098430000|2021-03-07 06:27:10|506.76|502.76|506.75|502.75|506.76|502.76|506.73|502.73|8
1615098440000|2021-03-07 06:27:20|506.77|502.77|506.75|502.75|506.8|502.8|506.74|502.74|11
1615110900000|2021-03-07 09:55:00|516.77|512.77|516.83|512.83|516.86|512.86|516.77|512.77|14
1615098450000|2021-03-07 06:27:30|506.74|502.74|506.75|502.75|506.75|502.75|506.74|502.74|4
1615110910000|2021-03-07 09:55:10|516.85|512.85|516.98|512.98|517.09|513.09|516.85|512.85|23
1615098460000|2021-03-07 06:27:40|506.74|502.74|506.78|502.78|506.78|502.78|506.74|502.74|4
1615110920000|2021-03-07 09:55:20|516.96|512.96|516.9|512.9|516.96|512.96|516.88|512.88|18
1615098470000|2021-03-07 06:27:50|506.81|502.81|506.76|502.76|506.81|502.81|506.76|502.76|14
1615110930000|2021-03-07 09:55:30|516.91|512.91|516.92|512.92|516.93|512.93|516.9|512.9|18
1615110940000|2021-03-07 09:55:40|516.91|512.91|516.92|512.92|516.93|512.93|516.89|512.89|14
1615098480000|2021-03-07 06:28:00|506.75|502.75|506.88|502.88|506.88|502.88|506.75|502.75|25
1615110950000|2021-03-07 09:55:50|516.93|512.93|517|513|517|513|516.92|512.92|18
1615098490000|2021-03-07 06:28:10|506.93|502.93|506.9|502.9|506.93|502.93|506.84|502.84|17
1615110960000|2021-03-07 09:56:00|516.98|512.98|517.13|513.13|517.13|513.13|516.98|512.98|15
1615110970000|2021-03-07 09:56:10|517.12|513.12|517.11|513.11|517.13|513.13|517.08|513.08|12
1615098500000|2021-03-07 06:28:20|506.89|502.89|506.77|502.77|506.9|502.9|506.75|502.75|16
1615110980000|2021-03-07 09:56:20|517.12|513.12|517.12|513.12|517.12|513.12|517.1|513.1|10
1615110990000|2021-03-07 09:56:30|517.13|513.13|517.11|513.11|517.17|513.17|517.1|513.1|19
1615098510000|2021-03-07 06:28:30|506.78|502.78|506.7|502.7|506.79|502.79|506.68|502.68|11
1615111000000|2021-03-07 09:56:40|517.1|513.1|517.62|513.62|517.67|513.67|517.1|513.1|21
1615098520000|2021-03-07 06:28:40|506.72|502.72|506.85|502.85|506.87|502.87|506.72|502.72|17
1615111010000|2021-03-07 09:56:50|517.63|513.63|517.71|513.71|517.76|513.76|517.62|513.62|29
1615098530000|2021-03-07 06:28:50|506.86|502.86|506.85|502.85|506.87|502.87|506.84|502.84|14
1615111020000|2021-03-07 09:57:00|517.7|513.7|517.38|513.38|517.7|513.7|517.24|513.24|22
1615111030000|2021-03-07 09:57:10|517.37|513.37|517.28|513.28|517.39|513.39|517.23|513.23|27
1615098540000|2021-03-07 06:29:00|506.86|502.86|506.84|502.84|506.86|502.86|506.81|502.81|14
1615111040000|2021-03-07 09:57:20|517.27|513.27|517.25|513.25|517.27|513.27|517.24|513.24|9
1615098550000|2021-03-07 06:29:10|506.82|502.82|506.77|502.77|506.84|502.84|506.77|502.77|8
1615111050000|2021-03-07 09:57:30|517.24|513.24|516.98|512.98|517.27|513.27|516.97|512.97|25
1615111060000|2021-03-07 09:57:40|516.96|512.96|516.67|512.67|516.97|512.97|516.67|512.67|14
1615098560000|2021-03-07 06:29:20|506.78|502.78|506.79|502.79|506.79|502.79|506.78|502.78|6
1615111070000|2021-03-07 09:57:50|516.65|512.65|516.61|512.61|516.65|512.65|516.61|512.61|12
1615098570000|2021-03-07 06:29:30|506.78|502.78|506.78|502.78|506.78|502.78|506.78|502.78|1
1615111080000|2021-03-07 09:58:00|516.62|512.62|516.61|512.61|516.65|512.65|516.6|512.6|20
1615111090000|2021-03-07 09:58:10|516.62|512.62|516.59|512.59|516.62|512.62|516.57|512.57|22
1615098590000|2021-03-07 06:29:50|506.74|502.74|506.75|502.75|506.75|502.75|506.74|502.74|2
1615111100000|2021-03-07 09:58:20|516.57|512.57|516.3|512.3|516.58|512.58|516.28|512.28|22
1615111110000|2021-03-07 09:58:30|516.28|512.28|515.94|511.94|516.3|512.3|515.94|511.94|18
1615098600000|2021-03-07 06:30:00|506.82|502.82|506.8|502.8|506.85|502.85|506.8|502.8|14
1615111120000|2021-03-07 09:58:40|515.93|511.93|516.11|512.11|516.26|512.26|515.93|511.93|15
1615111130000|2021-03-07 09:58:50|516.12|512.12|516.03|512.03|516.13|512.13|516.01|512.01|21
1615098610000|2021-03-07 06:30:10|506.79|502.79|506.77|502.77|506.81|502.81|506.77|502.77|8
1615111140000|2021-03-07 09:59:00|516.02|512.02|516.19|512.19|516.22|512.22|516.02|512.02|24
1615098620000|2021-03-07 06:30:20|506.76|502.76|506.6|502.6|506.76|502.76|506.6|502.6|12
1615111150000|2021-03-07 09:59:10|516.23|512.23|516.85|512.85|516.85|512.85|516.23|512.23|31
1615111160000|2021-03-07 09:59:20|516.84|512.84|516.94|512.94|517|513|516.79|512.79|19
1615098630000|2021-03-07 06:30:30|506.61|502.61|506.73|502.73|506.73|502.73|506.61|502.61|6
1615111170000|2021-03-07 09:59:30|516.96|512.96|517.15|513.15|517.22|513.22|516.96|512.96|29
1615111180000|2021-03-07 09:59:40|517.16|513.16|516.99|512.99|517.26|513.26|516.93|512.93|19
1615098640000|2021-03-07 06:30:40|506.75|502.75|506.77|502.77|506.77|502.77|506.75|502.75|4
1615111190000|2021-03-07 09:59:50|517.04|513.04|516.95|512.95|517.05|513.05|516.86|512.86|23
1615098650000|2021-03-07 06:30:50|506.76|502.76|506.78|502.78|506.78|502.78|506.72|502.72|8
1615111200000|2021-03-07 10:00:00|516.97|512.97|517.2|513.2|517.23|513.23|516.96|512.96|27
1615098660000|2021-03-07 06:31:00|506.77|502.77|506.78|502.78|506.81|502.81|506.77|502.77|16
1615111210000|2021-03-07 10:00:10|517.18|513.18|517.16|513.16|517.2|513.2|517.15|513.15|18
1615111220000|2021-03-07 10:00:20|517.17|513.17|516.97|512.97|517.17|513.17|516.96|512.96|28
1615098670000|2021-03-07 06:31:10|506.81|502.81|506.8|502.8|506.81|502.81|506.78|502.78|16
1615111230000|2021-03-07 10:00:30|516.95|512.95|516.95|512.95|516.95|512.95|516.93|512.93|7
1615098680000|2021-03-07 06:31:20|506.81|502.81|506.8|502.8|506.81|502.81|506.78|502.78|15
1615111240000|2021-03-07 10:00:40|516.94|512.94|516.91|512.91|516.98|512.98|516.84|512.84|24
1615111250000|2021-03-07 10:00:50|516.9|512.9|516.75|512.75|516.9|512.9|516.73|512.73|23
1615098700000|2021-03-07 06:31:40|506.81|502.81|506.81|502.81|506.81|502.81|506.81|502.81|1
1615111260000|2021-03-07 10:01:00|516.77|512.77|516.76|512.76|516.8|512.8|516.73|512.73|21
1615098710000|2021-03-07 06:31:50|506.8|502.8|506.78|502.78|506.8|502.8|506.78|502.78|2
1615111270000|2021-03-07 10:01:10|516.75|512.75|516.3|512.3|516.75|512.75|516.3|512.3|22
1615111280000|2021-03-07 10:01:20|516.29|512.29|515.93|511.93|516.29|512.29|515.93|511.93|24
1615098720000|2021-03-07 06:32:00|506.79|502.79|506.72|502.72|506.8|502.8|506.72|502.72|9
1615111290000|2021-03-07 10:01:30|515.88|511.88|515.77|511.77|515.88|511.88|515.76|511.76|12
1615098730000|2021-03-07 06:32:10|506.73|502.73|506.66|502.66|506.73|502.73|506.64|502.64|11
1615111300000|2021-03-07 10:01:40|515.76|511.76|515.83|511.83|515.84|511.84|515.73|511.73|21
1615111310000|2021-03-07 10:01:50|515.84|511.84|515.9|511.9|515.93|511.93|515.83|511.83|24
1615098740000|2021-03-07 06:32:20|506.65|502.65|506.59|502.59|506.65|502.65|506.59|502.59|4
1615111320000|2021-03-07 10:02:00|515.92|511.92|515.95|511.95|515.96|511.96|515.9|511.9|22
1615098750000|2021-03-07 06:32:30|506.6|502.6|506.63|502.63|506.63|502.63|506.59|502.59|7
1615111330000|2021-03-07 10:02:10|515.94|511.94|515.7|511.7|515.94|511.94|515.7|511.7|26
1615098760000|2021-03-07 06:32:40|506.62|502.62|506.62|502.62|506.62|502.62|506.61|502.61|5
1615111340000|2021-03-07 10:02:20|515.69|511.69|515.56|511.56|515.74|511.74|515.5|511.5|22
1615098770000|2021-03-07 06:32:50|506.63|502.63|506.6|502.6|506.63|502.63|506.58|502.58|11
1615111350000|2021-03-07 10:02:30|515.57|511.57|515.78|511.78|515.82|511.82|515.57|511.57|18
1615098780000|2021-03-07 06:33:00|506.61|502.61|506.63|502.63|506.67|502.67|506.61|502.61|13
1615111360000|2021-03-07 10:02:40|515.79|511.79|515.83|511.83|515.88|511.88|515.78|511.78|20
1615098790000|2021-03-07 06:33:10|506.6|502.6|506.66|502.66|506.66|502.66|506.59|502.59|11
1615111370000|2021-03-07 10:02:50|515.85|511.85|515.84|511.84|515.86|511.86|515.81|511.81|15
1615098800000|2021-03-07 06:33:20|506.65|502.65|506.79|502.79|506.79|502.79|506.65|502.65|12
1615111380000|2021-03-07 10:03:00|515.83|511.83|515.79|511.79|515.83|511.83|515.77|511.77|10
1615111390000|2021-03-07 10:03:10|515.78|511.78|515.67|511.67|515.78|511.78|515.57|511.57|17
1615098810000|2021-03-07 06:33:30|506.81|502.81|506.83|502.83|506.91|502.91|506.8|502.8|23
1615111400000|2021-03-07 10:03:20|515.65|511.65|515.57|511.57|515.67|511.67|515.54|511.54|10
1615098820000|2021-03-07 06:33:40|506.82|502.82|506.92|502.92|506.92|502.92|506.8|502.8|17
1615111410000|2021-03-07 10:03:30|515.56|511.56|515.46|511.46|515.56|511.56|515.46|511.46|11
1615111420000|2021-03-07 10:03:40|515.5|511.5|515.36|511.36|515.5|511.5|515.33|511.33|18
1615098830000|2021-03-07 06:33:50|506.85|502.85|506.83|502.83|506.86|502.86|506.82|502.82|12
1615111430000|2021-03-07 10:03:50|515.37|511.37|515.39|511.39|515.4|511.4|515.34|511.34|17
1615098840000|2021-03-07 06:34:00|506.84|502.84|506.87|502.87|506.92|502.92|506.83|502.83|20
1615111440000|2021-03-07 10:04:00|515.36|511.36|515.3|511.3|515.39|511.39|515.3|511.3|10
1615098850000|2021-03-07 06:34:10|506.86|502.86|506.86|502.86|506.86|502.86|506.86|502.86|1
1615111450000|2021-03-07 10:04:10|515.28|511.28|515.28|511.28|515.28|511.28|515.25|511.25|5
1615098860000|2021-03-07 06:34:20|506.85|502.85|506.86|502.86|506.87|502.87|506.85|502.85|4
1615098870000|2021-03-07 06:34:30|506.87|502.87|507.03|503.03|507.09|503.09|506.86|502.86|16
1615111460000|2021-03-07 10:04:20|515.27|511.27|515.19|511.19|515.27|511.27|515.19|511.19|25
1615098880000|2021-03-07 06:34:40|507.02|503.02|507.15|503.15|507.16|503.16|507.02|503.02|23
1615098890000|2021-03-07 06:34:50|507.14|503.14|507.15|503.15|507.18|503.18|507.14|503.14|11
1615111470000|2021-03-07 10:04:30|515.21|511.21|515.19|511.19|515.22|511.22|515.18|511.18|9
1615098900000|2021-03-07 06:35:00|507.14|503.14|507.17|503.17|507.18|503.18|507.09|503.09|13
1615111480000|2021-03-07 10:04:40|515.18|511.18|515.47|511.47|515.47|511.47|515.18|511.18|20
1615098910000|2021-03-07 06:35:10|507.16|503.16|507.16|503.16|507.19|503.19|507.16|503.16|10
1615111490000|2021-03-07 10:04:50|515.48|511.48|515.48|511.48|515.48|511.48|515.47|511.47|7
1615098920000|2021-03-07 06:35:20|507.15|503.15|507.09|503.09|507.17|503.17|507.09|503.09|9
1615111500000|2021-03-07 10:05:00|515.49|511.49|515.5|511.5|515.53|511.53|515.48|511.48|11
1615098930000|2021-03-07 06:35:30|507.15|503.15|507.18|503.18|507.2|503.2|507.15|503.15|7
1615098940000|2021-03-07 06:35:40|507.19|503.19|507.17|503.17|507.19|503.19|507.16|503.16|11
1615111510000|2021-03-07 10:05:10|515.51|511.51|515.87|511.87|515.9|511.9|515.5|511.5|27
1615098950000|2021-03-07 06:35:50|507.16|503.16|507.16|503.16|507.17|503.17|507.16|503.16|13
1615111520000|2021-03-07 10:05:20|515.86|511.86|516.08|512.08|516.1|512.1|515.86|511.86|23
1615098960000|2021-03-07 06:36:00|507.17|503.17|507.21|503.21|507.22|503.22|507.16|503.16|9
1615111530000|2021-03-07 10:05:30|516.06|512.06|515.98|511.98|516.06|512.06|515.96|511.96|24
1615098970000|2021-03-07 06:36:10|507.19|503.19|507.18|503.18|507.19|503.19|507.18|503.18|4
1615111540000|2021-03-07 10:05:40|515.97|511.97|515.95|511.95|516.01|512.01|515.94|511.94|13
1615098980000|2021-03-07 06:36:20|507.19|503.19|507.2|503.2|507.25|503.25|507.18|503.18|10
1615098990000|2021-03-07 06:36:30|507.21|503.21|507.21|503.21|507.21|503.21|507.19|503.19|6
1615111550000|2021-03-07 10:05:50|515.94|511.94|516.23|512.23|516.24|512.24|515.94|511.94|13
1615099000000|2021-03-07 06:36:40|507.19|503.19|507.16|503.16|507.2|503.2|507.15|503.15|12
1615111560000|2021-03-07 10:06:00|516.22|512.22|516.35|512.35|516.36|512.36|516.2|512.2|21
1615099010000|2021-03-07 06:36:50|507.17|503.17|507.17|503.17|507.17|503.17|507.16|503.16|3
1615111570000|2021-03-07 10:06:10|516.34|512.34|516.26|512.26|516.38|512.38|516.25|512.25|18
1615099030000|2021-03-07 06:37:10|507.16|503.16|507.07|503.07|507.16|503.16|507.07|503.07|4
1615111580000|2021-03-07 10:06:20|516.25|512.25|516.3|512.3|516.31|512.31|516.24|512.24|21
1615099040000|2021-03-07 06:37:20|507.08|503.08|507.14|503.14|507.16|503.16|507.08|503.08|9
1615099050000|2021-03-07 06:37:30|507.12|503.12|507.1|503.1|507.13|503.13|507.1|503.1|4
1615111590000|2021-03-07 10:06:30|516.29|512.29|516.21|512.21|516.3|512.3|516.21|512.21|10
1615099060000|2021-03-07 06:37:40|507.09|503.09|507.08|503.08|507.12|503.12|507.08|503.08|5
1615099070000|2021-03-07 06:37:50|507.1|503.1|507.11|503.11|507.11|503.11|507.1|503.1|4
1615111600000|2021-03-07 10:06:40|516.22|512.22|516.1|512.1|516.28|512.28|516.03|512.03|24
1615099080000|2021-03-07 06:38:00|507.12|503.12|507.06|503.06|507.12|503.12|507.05|503.05|7
1615111610000|2021-03-07 10:06:50|516.11|512.11|515.74|511.74|516.11|512.11|515.74|511.74|25
1615099090000|2021-03-07 06:38:10|507.07|503.07|506.98|502.98|507.07|503.07|506.97|502.97|10
1615111620000|2021-03-07 10:07:00|515.75|511.75|515.8|511.8|515.82|511.82|515.74|511.74|19
1615099100000|2021-03-07 06:38:20|506.95|502.95|506.95|502.95|506.95|502.95|506.95|502.95|1
1615111630000|2021-03-07 10:07:10|515.78|511.78|515.61|511.61|515.78|511.78|515.58|511.58|21
1615099110000|2021-03-07 06:38:30|506.96|502.96|506.97|502.97|506.97|502.97|506.96|502.96|2
1615111640000|2021-03-07 10:07:20|515.6|511.6|515.64|511.64|515.65|511.65|515.59|511.59|12
1615099130000|2021-03-07 06:38:50|506.98|502.98|506.98|502.98|506.98|502.98|506.98|502.98|1
1615111650000|2021-03-07 10:07:30|515.65|511.65|515.66|511.66|515.68|511.68|515.65|511.65|12
1615099140000|2021-03-07 06:39:00|506.92|502.92|506.76|502.76|506.94|502.94|506.76|502.76|8
1615099150000|2021-03-07 06:39:10|506.8|502.8|506.57|502.57|506.8|502.8|506.57|502.57|22
1615111660000|2021-03-07 10:07:40|515.64|511.64|515.64|511.64|515.64|511.64|515.63|511.63|5
1615099160000|2021-03-07 06:39:20|506.58|502.58|506.55|502.55|506.59|502.59|506.55|502.55|14
1615111670000|2021-03-07 10:07:50|515.65|511.65|515.7|511.7|515.81|511.81|515.62|511.62|22
1615099170000|2021-03-07 06:39:30|506.56|502.56|506.6|502.6|506.62|502.62|506.55|502.55|11
1615111680000|2021-03-07 10:08:00|515.72|511.72|515.77|511.77|515.78|511.78|515.72|511.72|9
1615099180000|2021-03-07 06:39:40|506.61|502.61|506.61|502.61|506.64|502.64|506.59|502.59|14
1615111690000|2021-03-07 10:08:10|515.76|511.76|515.86|511.86|515.9|511.9|515.76|511.76|21
1615111700000|2021-03-07 10:08:20|515.87|511.87|515.89|511.89|515.89|511.89|515.85|511.85|9
1615099190000|2021-03-07 06:39:50|506.63|502.63|506.6|502.6|506.63|502.63|506.6|502.6|6
1615111710000|2021-03-07 10:08:30|515.88|511.88|515.89|511.89|515.9|511.9|515.88|511.88|18
1615111720000|2021-03-07 10:08:40|515.9|511.9|515.75|511.75|515.9|511.9|515.67|511.67|9
1615111730000|2021-03-07 10:08:50|515.74|511.74|515.61|511.61|515.74|511.74|515.6|511.6|15
1615099200000|2021-03-07 06:40:00|506.61|502.61|506.85|502.85|506.86|502.86|506.61|502.61|27
1615111740000|2021-03-07 10:09:00|515.62|511.62|515.53|511.53|515.62|511.62|515.52|511.52|13
1615099210000|2021-03-07 06:40:10|506.86|502.86|506.92|502.92|506.93|502.93|506.86|502.86|15
1615111750000|2021-03-07 10:09:10|515.51|511.51|515.47|511.47|515.58|511.58|515.44|511.44|13
1615111760000|2021-03-07 10:09:20|515.46|511.46|515.48|511.48|515.55|511.55|515.46|511.46|23
1615111770000|2021-03-07 10:09:30|515.47|511.47|515.49|511.49|515.5|511.5|515.47|511.47|7
1615099220000|2021-03-07 06:40:20|506.94|502.94|506.88|502.88|507.01|503.01|506.87|502.87|25
1615111780000|2021-03-07 10:09:40|515.48|511.48|515.49|511.49|515.49|511.49|515.48|511.48|4
1615099230000|2021-03-07 06:40:30|506.89|502.89|506.91|502.91|506.91|502.91|506.85|502.85|16
1615099240000|2021-03-07 06:40:40|506.9|502.9|507.02|503.02|507.02|503.02|506.89|502.89|25
1615111790000|2021-03-07 10:09:50|515.5|511.5|515.49|511.49|515.5|511.5|515.48|511.48|12
1615099250000|2021-03-07 06:40:50|506.98|502.98|506.96|502.96|507.01|503.01|506.94|502.94|18
1615111800000|2021-03-07 10:10:00|515.5|511.5|515.68|511.68|515.68|511.68|515.48|511.48|11
1615099260000|2021-03-07 06:41:00|506.99|502.99|506.92|502.92|506.99|502.99|506.92|502.92|23
1615111820000|2021-03-07 10:10:20|515.67|511.67|515.51|511.51|515.67|511.67|515.51|511.51|15
1615099270000|2021-03-07 06:41:10|506.91|502.91|506.89|502.89|506.91|502.91|506.86|502.86|21
1615111830000|2021-03-07 10:10:30|515.46|511.46|515.46|511.46|515.51|511.51|515.45|511.45|14
1615099280000|2021-03-07 06:41:20|506.93|502.93|506.92|502.92|507.05|503.05|506.92|502.92|22
1615111840000|2021-03-07 10:10:40|515.48|511.48|515.38|511.38|515.48|511.48|515.37|511.37|22
1615099290000|2021-03-07 06:41:30|506.93|502.93|506.93|502.93|506.94|502.94|506.89|502.89|20
1615099300000|2021-03-07 06:41:40|506.92|502.92|506.92|502.92|506.94|502.94|506.91|502.91|9
1615111850000|2021-03-07 10:10:50|515.4|511.4|515.42|511.42|515.42|511.42|515.37|511.37|16
1615099310000|2021-03-07 06:41:50|506.94|502.94|506.94|502.94|506.96|502.96|506.93|502.93|10
1615111860000|2021-03-07 10:11:00|515.41|511.41|515.41|511.41|515.42|511.42|515.4|511.4|9
1615099320000|2021-03-07 06:42:00|506.93|502.93|506.79|502.79|506.94|502.94|506.79|502.79|11
1615111870000|2021-03-07 10:11:10|515.4|511.4|515.41|511.41|515.42|511.42|515.4|511.4|17
1615099330000|2021-03-07 06:42:10|506.8|502.8|506.81|502.81|506.81|502.81|506.8|502.8|2
1615111880000|2021-03-07 10:11:20|515.42|511.42|515.42|511.42|515.44|511.44|515.4|511.4|24
1615099340000|2021-03-07 06:42:20|506.8|502.8|506.81|502.81|506.81|502.81|506.8|502.8|2
1615111890000|2021-03-07 10:11:30|515.43|511.43|515.47|511.47|515.47|511.47|515.42|511.42|14
1615099350000|2021-03-07 06:42:30|506.83|502.83|506.82|502.82|506.83|502.83|506.8|502.8|14
1615099360000|2021-03-07 06:42:40|506.83|502.83|506.81|502.81|506.83|502.83|506.81|502.81|9
1615111900000|2021-03-07 10:11:40|515.46|511.46|515.57|511.57|515.57|511.57|515.46|511.46|12
1615111910000|2021-03-07 10:11:50|515.6|511.6|515.56|511.56|515.63|511.63|515.56|511.56|13
1615099370000|2021-03-07 06:42:50|506.82|502.82|506.8|502.8|506.82|502.82|506.8|502.8|11
1615111920000|2021-03-07 10:12:00|515.57|511.57|515.66|511.66|515.68|511.68|515.56|511.56|18
1615099380000|2021-03-07 06:43:00|506.81|502.81|506.8|502.8|506.81|502.81|506.8|502.8|6
1615111930000|2021-03-07 10:12:10|515.67|511.67|515.97|511.97|516.07|512.07|515.66|511.66|24
1615099390000|2021-03-07 06:43:10|506.82|502.82|506.82|502.82|506.84|502.84|506.82|502.82|6
1615111940000|2021-03-07 10:12:20|515.98|511.98|516.07|512.07|516.07|512.07|515.97|511.97|11
1615099410000|2021-03-07 06:43:30|506.81|502.81|506.82|502.82|506.82|502.82|506.81|502.81|14
1615111950000|2021-03-07 10:12:30|516.08|512.08|516.2|512.2|516.21|512.21|516.06|512.06|19
1615099420000|2021-03-07 06:43:40|506.87|502.87|506.91|502.91|506.95|502.95|506.86|502.86|18
1615099430000|2021-03-07 06:43:50|506.93|502.93|506.91|502.91|506.93|502.93|506.88|502.88|13
1615111960000|2021-03-07 10:12:40|516.19|512.19|516.22|512.22|516.32|512.32|516.19|512.19|23
1615099440000|2021-03-07 06:44:00|506.92|502.92|507.03|503.03|507.03|503.03|506.86|502.86|19
1615111970000|2021-03-07 10:12:50|516.21|512.21|516.41|512.41|516.42|512.42|516.2|512.2|12
1615099450000|2021-03-07 06:44:10|507.05|503.05|507.13|503.13|507.14|503.14|507.03|503.03|15
1615111980000|2021-03-07 10:13:00|516.42|512.42|516.44|512.44|516.44|512.44|516.41|512.41|11
1615099460000|2021-03-07 06:44:20|507.12|503.12|507.05|503.05|507.16|503.16|507.05|503.05|15
1615111990000|2021-03-07 10:13:10|516.43|512.43|516.37|512.37|516.43|512.43|516.34|512.34|13
1615099470000|2021-03-07 06:44:30|507.07|503.07|507.21|503.21|507.29|503.29|507.05|503.05|24
1615112000000|2021-03-07 10:13:20|516.36|512.36|516.36|512.36|516.37|512.37|516.35|512.35|9
1615099480000|2021-03-07 06:44:40|507.2|503.2|507.28|503.28|507.28|503.28|507.2|503.2|22
1615112010000|2021-03-07 10:13:30|516.37|512.37|516.3|512.3|516.37|512.37|516.29|512.29|18
1615099490000|2021-03-07 06:44:50|507.32|503.32|507.49|503.49|507.49|503.49|507.28|503.28|18
1615112020000|2021-03-07 10:13:40|516.29|512.29|516.31|512.31|516.32|512.32|516.29|512.29|13
1615099500000|2021-03-07 06:45:00|507.5|503.5|507.56|503.56|507.56|503.56|507.5|503.5|18
1615112030000|2021-03-07 10:13:50|516.3|512.3|516.32|512.32|516.4|512.4|516.29|512.29|23
1615099510000|2021-03-07 06:45:10|507.55|503.55|507.87|503.87|507.92|503.92|507.55|503.55|20
1615112040000|2021-03-07 10:14:00|516.31|512.31|516.21|512.21|516.31|512.31|516.2|512.2|20
1615099520000|2021-03-07 06:45:20|507.88|503.88|508.19|504.19|508.19|504.19|507.87|503.87|23
1615112050000|2021-03-07 10:14:10|516.22|512.22|516.27|512.27|516.27|512.27|516.21|512.21|19
1615099530000|2021-03-07 06:45:30|508.18|504.18|508.68|504.68|508.7|504.7|508.18|504.18|35
1615112060000|2021-03-07 10:14:20|516.26|512.26|516.31|512.31|516.37|512.37|516.23|512.23|18
1615099540000|2021-03-07 06:45:40|508.66|504.66|508.82|504.82|508.85|504.85|508.63|504.63|29
1615112070000|2021-03-07 10:14:30|516.32|512.32|516.36|512.36|516.37|512.37|516.31|512.31|12
1615099550000|2021-03-07 06:45:50|508.85|504.85|508.74|504.74|508.85|504.85|508.7|504.7|23
1615112080000|2021-03-07 10:14:40|516.35|512.35|516.39|512.39|516.45|512.45|516.34|512.34|16
1615099560000|2021-03-07 06:46:00|508.77|504.77|508.45|504.45|508.77|504.77|508.43|504.43|30
1615112090000|2021-03-07 10:14:50|516.42|512.42|516.83|512.83|516.87|512.87|516.41|512.41|22
1615099570000|2021-03-07 06:46:10|508.44|504.44|508.43|504.43|508.46|504.46|508.38|504.38|19
1615112100000|2021-03-07 10:15:00|516.82|512.82|516.84|512.84|516.91|512.91|516.82|512.82|25
1615099580000|2021-03-07 06:46:20|508.44|504.44|508.57|504.57|508.57|504.57|508.38|504.38|23
1615099590000|2021-03-07 06:46:30|508.53|504.53|508.44|504.44|508.55|504.55|508.43|504.43|27
1615099600000|2021-03-07 06:46:40|508.45|504.45|508.4|504.4|508.45|504.45|508.4|504.4|14
1615099610000|2021-03-07 06:46:50|508.41|504.41|508.08|504.08|508.41|504.41|508|504|14
1615099620000|2021-03-07 06:47:00|508.03|504.03|508.23|504.23|508.3|504.3|508.01|504.01|32
1615099630000|2021-03-07 06:47:10|508.25|504.25|508.17|504.17|508.25|504.25|508.17|504.17|12
1615099640000|2021-03-07 06:47:20|508.16|504.16|508.35|504.35|508.35|504.35|508.12|504.12|29
1615099650000|2021-03-07 06:47:30|508.36|504.36|508.35|504.35|508.46|504.46|508.35|504.35|25
1615099660000|2021-03-07 06:47:40|508.34|504.34|508.31|504.31|508.37|504.37|508.29|504.29|19
1615099670000|2021-03-07 06:47:50|508.35|504.35|508.36|504.36|508.39|504.39|508.35|504.35|6
1615099680000|2021-03-07 06:48:00|508.39|504.39|508.61|504.61|508.61|504.61|508.39|504.39|16
1615099690000|2021-03-07 06:48:10|508.62|504.62|508.8|504.8|508.8|504.8|508.62|504.62|15
1615099700000|2021-03-07 06:48:20|508.79|504.79|508.77|504.77|508.82|504.82|508.74|504.74|18
1615099710000|2021-03-07 06:48:30|508.91|504.91|509.1|505.1|509.11|505.11|508.91|504.91|18
1615099720000|2021-03-07 06:48:40|509.06|505.06|509.07|505.07|509.13|505.13|508.98|504.98|24
1615099730000|2021-03-07 06:48:50|509.02|505.02|509.05|505.05|509.09|505.09|509.02|505.02|24
1615099740000|2021-03-07 06:49:00|509.04|505.04|509.34|505.34|509.37|505.37|509.02|505.02|23
1615099750000|2021-03-07 06:49:10|509.33|505.33|509.63|505.63|509.63|505.63|509.33|505.33|21
1615099760000|2021-03-07 06:49:20|509.64|505.64|509.57|505.57|509.72|505.72|509.57|505.57|21
1615099770000|2021-03-07 06:49:30|509.59|505.59|509.71|505.71|509.72|505.72|509.56|505.56|27
1615099780000|2021-03-07 06:49:40|509.7|505.7|509.6|505.6|509.72|505.72|509.5|505.5|31
1615099790000|2021-03-07 06:49:50|509.58|505.58|509.4|505.4|509.61|505.61|509.39|505.39|23
1615099800000|2021-03-07 06:50:00|509.43|505.43|509.33|505.33|509.45|505.45|509.33|505.33|22
1615099810000|2021-03-07 06:50:10|509.34|505.34|509.39|505.39|509.44|505.44|509.17|505.17|30
1615099820000|2021-03-07 06:50:20|509.37|505.37|509.35|505.35|509.39|505.39|509.31|505.31|22
1615099830000|2021-03-07 06:50:30|509.34|505.34|509.43|505.43|509.43|505.43|509.32|505.32|16
1615099840000|2021-03-07 06:50:40|509.42|505.42|509.37|505.37|509.42|505.42|509.35|505.35|18
1615099850000|2021-03-07 06:50:50|509.38|505.38|509.34|505.34|509.43|505.43|509.18|505.18|27
1615099860000|2021-03-07 06:51:00|509.35|505.35|509.18|505.18|509.36|505.36|509.06|505.06|19
1615099870000|2021-03-07 06:51:10|509.17|505.17|509.16|505.16|509.2|505.2|509.15|505.15|14
1615112110000|2021-03-07 10:15:10|516.82|512.82|516.62|512.62|516.82|512.82|516.61|512.61|29
1615099880000|2021-03-07 06:51:20|509.15|505.15|509.22|505.22|509.23|505.23|509.1|505.1|20
1615099890000|2021-03-07 06:51:30|509.2|505.2|509.25|505.25|509.34|505.34|509.2|505.2|21
1615099900000|2021-03-07 06:51:40|509.26|505.26|509.2|505.2|509.28|505.28|509.2|505.2|11
1615112120000|2021-03-07 10:15:20|516.63|512.63|516.62|512.62|516.64|512.64|516.62|512.62|18
1615099910000|2021-03-07 06:51:50|509.21|505.21|509.22|505.22|509.32|505.32|509.19|505.19|21
1615099920000|2021-03-07 06:52:00|509.23|505.23|509.38|505.38|509.41|505.41|509.23|505.23|22
1615112130000|2021-03-07 10:15:30|516.56|512.56|516.6|512.6|516.61|512.61|516.56|512.56|23
1615099930000|2021-03-07 06:52:10|509.37|505.37|509.33|505.33|509.37|505.37|509.31|505.31|8
1615112140000|2021-03-07 10:15:40|516.59|512.59|516.3|512.3|516.59|512.59|516.3|512.3|21
1615099940000|2021-03-07 06:52:20|509.37|505.37|509.4|505.4|509.44|505.44|509.37|505.37|13
1615099950000|2021-03-07 06:52:30|509.41|505.41|509.57|505.57|509.59|505.59|509.4|505.4|18
1615112150000|2021-03-07 10:15:50|516.32|512.32|516.15|512.15|516.32|512.32|516.15|512.15|14
1615099960000|2021-03-07 06:52:40|509.56|505.56|509.59|505.59|509.6|505.6|509.55|505.55|22
1615099970000|2021-03-07 06:52:50|509.6|505.6|509.59|505.59|509.6|505.6|509.58|505.58|15
1615099980000|2021-03-07 06:53:00|509.58|505.58|509.59|505.59|509.66|505.66|509.51|505.51|17
1615099990000|2021-03-07 06:53:10|509.6|505.6|509.64|505.64|509.68|505.68|509.6|505.6|6
1615100000000|2021-03-07 06:53:20|509.63|505.63|509.69|505.69|509.69|505.69|509.57|505.57|13
1615100010000|2021-03-07 06:53:30|509.68|505.68|509.59|505.59|509.69|505.69|509.58|505.58|10
1615100020000|2021-03-07 06:53:40|509.6|505.6|509.57|505.57|509.6|505.6|509.56|505.56|19
1615100030000|2021-03-07 06:53:50|509.56|505.56|509.55|505.55|509.58|505.58|509.53|505.53|19
1615100040000|2021-03-07 06:54:00|509.54|505.54|509.47|505.47|509.54|505.54|509.44|505.44|19
1615100050000|2021-03-07 06:54:10|509.49|505.49|509.51|505.51|509.53|505.53|509.49|505.49|12
1615100060000|2021-03-07 06:54:20|509.5|505.5|509.48|505.48|509.5|505.5|509.47|505.47|19
1615100070000|2021-03-07 06:54:30|509.52|505.52|509.61|505.61|509.65|505.65|509.52|505.52|27
1615100080000|2021-03-07 06:54:40|509.62|505.62|509.59|505.59|509.62|505.62|509.58|505.58|24
1615112160000|2021-03-07 10:16:00|516.17|512.17|516.27|512.27|516.27|512.27|516.17|512.17|6
1615100090000|2021-03-07 06:54:50|509.62|505.62|509.61|505.61|509.64|505.64|509.58|505.58|14
1615100100000|2021-03-07 06:55:00|509.62|505.62|509.59|505.59|509.66|505.66|509.58|505.58|36
1615112170000|2021-03-07 10:16:10|516.26|512.26|516.12|512.12|516.26|512.26|516.09|512.09|11
1615100110000|2021-03-07 06:55:10|509.63|505.63|509.53|505.53|509.63|505.63|509.49|505.49|21
1615112180000|2021-03-07 10:16:20|516.1|512.1|516.16|512.16|516.17|512.17|516.1|512.1|30
1615100120000|2021-03-07 06:55:20|509.51|505.51|509.4|505.4|509.52|505.52|509.4|505.4|6
1615100130000|2021-03-07 06:55:30|509.39|505.39|509.4|505.4|509.4|505.4|509.39|505.39|2
1615112190000|2021-03-07 10:16:30|516.17|512.17|516.15|512.15|516.17|512.17|516.14|512.14|15
1615100140000|2021-03-07 06:55:40|509.42|505.42|509.42|505.42|509.42|505.42|509.42|505.42|1
1615112200000|2021-03-07 10:16:40|516.14|512.14|516.1|512.1|516.14|512.14|516.07|512.07|23
1615100150000|2021-03-07 06:55:50|509.41|505.41|509.42|505.42|509.42|505.42|509.41|505.41|2
1615112210000|2021-03-07 10:16:50|516.09|512.09|516|512|516.1|512.1|516|512|16
1615100160000|2021-03-07 06:56:00|509.43|505.43|509.63|505.63|509.75|505.75|509.43|505.43|30
1615112220000|2021-03-07 10:17:00|516.01|512.01|516.01|512.01|516.01|512.01|516.01|512.01|1
1615100170000|2021-03-07 06:56:10|509.75|505.75|509.71|505.71|509.75|505.75|509.63|505.63|16
1615112230000|2021-03-07 10:17:10|516|512|515.94|511.94|516.01|512.01|515.94|511.94|4
1615100180000|2021-03-07 06:56:20|509.73|505.73|509.79|505.79|509.83|505.83|509.71|505.71|24
1615100190000|2021-03-07 06:56:30|509.78|505.78|509.77|505.77|509.8|505.8|509.77|505.77|19
1615112240000|2021-03-07 10:17:20|515.92|511.92|515.86|511.86|515.92|511.92|515.77|511.77|10
1615100200000|2021-03-07 06:56:40|509.76|505.76|509.67|505.67|509.79|505.79|509.65|505.65|20
1615100210000|2021-03-07 06:56:50|509.66|505.66|509.6|505.6|509.66|505.66|509.59|505.59|10
1615112250000|2021-03-07 10:17:30|515.87|511.87|515.86|511.86|515.88|511.88|515.86|511.86|7
1615100220000|2021-03-07 06:57:00|509.59|505.59|509.73|505.73|509.78|505.78|509.59|505.59|31
1615112260000|2021-03-07 10:17:40|515.85|511.85|515.83|511.83|515.86|511.86|515.81|511.81|17
1615100230000|2021-03-07 06:57:10|509.71|505.71|509.64|505.64|509.76|505.76|509.63|505.63|21
1615100240000|2021-03-07 06:57:20|509.63|505.63|509.63|505.63|509.69|505.69|509.63|505.63|3
1615112270000|2021-03-07 10:17:50|515.84|511.84|515.63|511.63|515.84|511.84|515.63|511.63|13
1615100250000|2021-03-07 06:57:30|509.64|505.64|509.63|505.63|509.64|505.64|509.63|505.63|4
1615100260000|2021-03-07 06:57:40|509.64|505.64|509.75|505.75|509.84|505.84|509.64|505.64|15
1615112280000|2021-03-07 10:18:00|515.62|511.62|515.5|511.5|515.62|511.62|515.48|511.48|12
1615100270000|2021-03-07 06:57:50|509.74|505.74|509.74|505.74|509.78|505.78|509.74|505.74|12
1615112290000|2021-03-07 10:18:10|515.51|511.51|515.56|511.56|515.56|511.56|515.48|511.48|19
1615100280000|2021-03-07 06:58:00|509.75|505.75|509.78|505.78|509.78|505.78|509.74|505.74|8
1615100290000|2021-03-07 06:58:10|509.77|505.77|509.76|505.76|509.81|505.81|509.72|505.72|16
1615112300000|2021-03-07 10:18:20|515.57|511.57|515.55|511.55|515.61|511.61|515.43|511.43|28
1615100300000|2021-03-07 06:58:20|509.77|505.77|509.76|505.76|509.8|505.8|509.74|505.74|10
1615112310000|2021-03-07 10:18:30|515.5|511.5|515.61|511.61|515.62|511.62|515.5|511.5|17
1615100310000|2021-03-07 06:58:30|509.75|505.75|509.78|505.78|509.8|505.8|509.73|505.73|13
1615100320000|2021-03-07 06:58:40|509.77|505.77|509.8|505.8|509.82|505.82|509.76|505.76|14
1615112320000|2021-03-07 10:18:40|515.62|511.62|515.6|511.6|515.62|511.62|515.59|511.59|6
1615100330000|2021-03-07 06:58:50|509.83|505.83|509.74|505.74|509.83|505.83|509.74|505.74|13
1615100340000|2021-03-07 06:59:00|509.73|505.73|509.56|505.56|509.74|505.74|509.56|505.56|11
1615112330000|2021-03-07 10:18:50|515.59|511.59|515.52|511.52|515.6|511.6|515.51|511.51|24
1615100350000|2021-03-07 06:59:10|509.57|505.57|509.56|505.56|509.58|505.58|509.56|505.56|8
1615112340000|2021-03-07 10:19:00|515.53|511.53|515.54|511.54|515.55|511.55|515.52|511.52|14
1615100360000|2021-03-07 06:59:20|509.57|505.57|509.58|505.58|509.59|505.59|509.57|505.57|7
1615112350000|2021-03-07 10:19:10|515.55|511.55|515.48|511.48|515.55|511.55|515.47|511.47|12
1615100370000|2021-03-07 06:59:30|509.57|505.57|509.57|505.57|509.58|505.58|509.57|505.57|3
1615100380000|2021-03-07 06:59:40|509.59|505.59|509.57|505.57|509.59|505.59|509.56|505.56|6
1615112360000|2021-03-07 10:19:20|515.47|511.47|515.51|511.51|515.51|511.51|515.47|511.47|10
1615100390000|2021-03-07 06:59:50|509.56|505.56|509.57|505.57|509.57|505.57|509.56|505.56|2
1615112370000|2021-03-07 10:19:30|515.5|511.5|515.56|511.56|515.56|511.56|515.5|511.5|6
1615100400000|2021-03-07 07:00:00|509.58|505.58|509.87|505.87|509.92|505.92|509.57|505.57|16
1615112380000|2021-03-07 10:19:40|515.54|511.54|515.55|511.55|515.55|511.55|515.54|511.54|8
1615100410000|2021-03-07 07:00:10|509.89|505.89|510.14|506.14|510.14|506.14|509.89|505.89|20
1615112390000|2021-03-07 10:19:50|515.54|511.54|515.54|511.54|515.55|511.55|515.54|511.54|9
1615100420000|2021-03-07 07:00:20|510.13|506.13|510.6|506.6|510.6|506.6|510.13|506.13|24
1615100430000|2021-03-07 07:00:30|510.58|506.58|510.54|506.54|510.6|506.6|510.46|506.46|21
1615100440000|2021-03-07 07:00:40|510.56|506.56|510.57|506.57|510.57|506.57|510.54|506.54|12
1615112400000|2021-03-07 10:20:00|515.52|511.52|515.53|511.53|515.6|511.6|515.52|511.52|16
1615100450000|2021-03-07 07:00:50|510.55|506.55|510.59|506.59|510.61|506.61|510.55|506.55|16
1615100460000|2021-03-07 07:01:00|510.58|506.58|510.55|506.55|510.59|506.59|510.53|506.53|19
1615112410000|2021-03-07 10:20:10|515.52|511.52|515.48|511.48|515.53|511.53|515.48|511.48|14
1615100470000|2021-03-07 07:01:10|510.56|506.56|510.56|506.56|510.58|506.58|510.54|506.54|13
1615100480000|2021-03-07 07:01:20|510.55|506.55|510.38|506.38|510.55|506.55|510.38|506.38|20
1615112420000|2021-03-07 10:20:20|515.49|511.49|515.49|511.49|515.5|511.5|515.48|511.48|7
1615100490000|2021-03-07 07:01:30|510.37|506.37|510.39|506.39|510.39|506.39|510.37|506.37|7
1615112430000|2021-03-07 10:20:30|515.46|511.46|515.45|511.45|515.46|511.46|515.43|511.43|8
1615100500000|2021-03-07 07:01:40|510.38|506.38|510.35|506.35|510.38|506.38|510.35|506.35|4
1615100510000|2021-03-07 07:01:50|510.34|506.34|510.09|506.09|510.34|506.34|510.09|506.09|25
1615112440000|2021-03-07 10:20:40|515.44|511.44|515.44|511.44|515.45|511.45|515.42|511.42|12
1615112450000|2021-03-07 10:20:50|515.43|511.43|515.43|511.43|515.44|511.44|515.42|511.42|18
1615100520000|2021-03-07 07:02:00|510.1|506.1|509.98|505.98|510.1|506.1|509.98|505.98|14
1615112460000|2021-03-07 10:21:00|515.44|511.44|515.46|511.46|515.47|511.47|515.43|511.43|14
1615100530000|2021-03-07 07:02:10|509.99|505.99|509.99|505.99|509.99|505.99|509.98|505.98|15
1615112470000|2021-03-07 10:21:10|515.47|511.47|515.49|511.49|515.49|511.49|515.46|511.46|11
1615100540000|2021-03-07 07:02:20|509.98|505.98|509.97|505.97|509.99|505.99|509.94|505.94|6
1615112480000|2021-03-07 10:21:20|515.48|511.48|515.49|511.49|515.5|511.5|515.48|511.48|8
1615100550000|2021-03-07 07:02:30|509.86|505.86|509.81|505.81|509.88|505.88|509.79|505.79|21
1615112490000|2021-03-07 10:21:30|515.48|511.48|515.57|511.57|515.57|511.57|515.48|511.48|5
1615100560000|2021-03-07 07:02:40|509.82|505.82|509.62|505.62|509.82|505.82|509.6|505.6|31
1615112500000|2021-03-07 10:21:40|515.58|511.58|515.67|511.67|515.68|511.68|515.58|511.58|17
1615100570000|2021-03-07 07:02:50|509.63|505.63|509.55|505.55|509.75|505.75|509.52|505.52|22
1615100580000|2021-03-07 07:03:00|509.56|505.56|509.58|505.58|509.61|505.61|509.55|505.55|19
1615112510000|2021-03-07 10:21:50|515.66|511.66|515.66|511.66|515.67|511.67|515.65|511.65|23
1615100590000|2021-03-07 07:03:10|509.59|505.59|509.37|505.37|509.59|505.59|509.34|505.34|23
1615100600000|2021-03-07 07:03:20|509.35|505.35|509.36|505.36|509.38|505.38|509.35|505.35|21
1615112520000|2021-03-07 10:22:00|515.64|511.64|515.6|511.6|515.66|511.66|515.59|511.59|19
1615100610000|2021-03-07 07:03:30|509.31|505.31|509.23|505.23|509.31|505.31|509.23|505.23|10
1615112530000|2021-03-07 10:22:10|515.59|511.59|515.61|511.61|515.63|511.63|515.59|511.59|11
1615100620000|2021-03-07 07:03:40|509.21|505.21|509.24|505.24|509.3|505.3|509.19|505.19|18
1615100630000|2021-03-07 07:03:50|509.22|505.22|509.18|505.18|509.23|505.23|509.17|505.17|27
1615112540000|2021-03-07 10:22:20|515.6|511.6|515.6|511.6|515.61|511.61|515.6|511.6|5
1615100640000|2021-03-07 07:04:00|509.17|505.17|508.91|504.91|509.17|505.17|508.91|504.91|17
1615112550000|2021-03-07 10:22:30|515.59|511.59|515.6|511.6|515.61|511.61|515.59|511.59|10
1615100650000|2021-03-07 07:04:10|508.89|504.89|508.78|504.78|508.91|504.91|508.78|504.78|22
1615112560000|2021-03-07 10:22:40|515.61|511.61|515.6|511.6|515.61|511.61|515.59|511.59|10
1615100660000|2021-03-07 07:04:20|508.79|504.79|508.76|504.76|508.79|504.79|508.73|504.73|17
1615112570000|2021-03-07 10:22:50|515.61|511.61|515.62|511.62|515.62|511.62|515.49|511.49|17
1615100670000|2021-03-07 07:04:30|508.78|504.78|508.78|504.78|508.79|504.79|508.68|504.68|20
1615112580000|2021-03-07 10:23:00|515.54|511.54|515.6|511.6|515.68|511.68|515.54|511.54|17
1615100680000|2021-03-07 07:04:40|508.77|504.77|508.76|504.76|508.77|504.77|508.73|504.73|11
1615112590000|2021-03-07 10:23:10|515.61|511.61|515.59|511.59|515.63|511.63|515.59|511.59|13
1615100690000|2021-03-07 07:04:50|508.75|504.75|508.71|504.71|508.76|504.76|508.68|504.68|19
1615112600000|2021-03-07 10:23:20|515.58|511.58|515.6|511.6|515.6|511.6|515.58|511.58|3
1615100700000|2021-03-07 07:05:00|508.72|504.72|509.04|505.04|509.04|505.04|508.72|504.72|19
1615112610000|2021-03-07 10:23:30|515.64|511.64|515.67|511.67|515.67|511.67|515.64|511.64|3
1615112620000|2021-03-07 10:23:40|515.68|511.68|515.76|511.76|515.78|511.78|515.68|511.68|11
1615100710000|2021-03-07 07:05:10|509.05|505.05|509.08|505.08|509.08|505.08|509.05|505.05|2
1615112630000|2021-03-07 10:23:50|515.81|511.81|515.99|511.99|516|512|515.8|511.8|17
1615100720000|2021-03-07 07:05:20|509.06|505.06|509.04|505.04|509.08|505.08|509.04|505.04|6
1615112640000|2021-03-07 10:24:00|515.98|511.98|515.86|511.86|515.99|511.99|515.84|511.84|20
1615100730000|2021-03-07 07:05:30|509.01|505.01|509.09|505.09|509.09|505.09|509.01|505.01|19
1615100740000|2021-03-07 07:05:40|509.1|505.1|509.11|505.11|509.11|505.11|509.1|505.1|4
1615112650000|2021-03-07 10:24:10|515.85|511.85|515.87|511.87|515.89|511.89|515.84|511.84|18
1615100750000|2021-03-07 07:05:50|509.1|505.1|509.1|505.1|509.11|505.11|509.09|505.09|9
1615112660000|2021-03-07 10:24:20|515.86|511.86|515.71|511.71|515.86|511.86|515.7|511.7|19
1615100760000|2021-03-07 07:06:00|509.11|505.11|509.31|505.31|509.31|505.31|509.11|505.11|29
1615100770000|2021-03-07 07:06:10|509.3|505.3|509.49|505.49|509.5|505.5|509.29|505.29|19
1615112670000|2021-03-07 10:24:30|515.7|511.7|515.77|511.77|515.78|511.78|515.69|511.69|16
1615100780000|2021-03-07 07:06:20|509.51|505.51|509.28|505.28|509.51|505.51|509.26|505.26|31
1615112680000|2021-03-07 10:24:40|515.78|511.78|515.76|511.76|515.81|511.81|515.75|511.75|13
1615112690000|2021-03-07 10:24:50|515.77|511.77|515.83|511.83|515.83|511.83|515.75|511.75|7
1615100790000|2021-03-07 07:06:30|509.31|505.31|509.32|505.32|509.35|505.35|509.29|505.29|15
1615112700000|2021-03-07 10:25:00|515.82|511.82|515.95|511.95|515.97|511.97|515.82|511.82|11
1615112710000|2021-03-07 10:25:10|515.94|511.94|516|512|516.02|512.02|515.94|511.94|24
1615100800000|2021-03-07 07:06:40|509.33|505.33|509.28|505.28|509.35|505.35|509.28|505.28|14
1615112720000|2021-03-07 10:25:20|515.96|511.96|515.9|511.9|515.96|511.96|515.9|511.9|8
1615112730000|2021-03-07 10:25:30|515.91|511.91|515.89|511.89|515.91|511.91|515.89|511.89|9
1615100810000|2021-03-07 07:06:50|509.26|505.26|509.23|505.23|509.29|505.29|509.23|505.23|14
1615112740000|2021-03-07 10:25:40|515.88|511.88|516.09|512.09|516.09|512.09|515.88|511.88|10
1615100820000|2021-03-07 07:07:00|509.24|505.24|509.05|505.05|509.24|505.24|509.04|505.04|23
1615112750000|2021-03-07 10:25:50|516.1|512.1|516.17|512.17|516.17|512.17|516.09|512.09|10
1615112760000|2021-03-07 10:26:00|516.18|512.18|516.27|512.27|516.27|512.27|516.18|512.18|17
1615100830000|2021-03-07 07:07:10|509.06|505.06|508.88|504.88|509.08|505.08|508.84|504.84|29
1615112770000|2021-03-07 10:26:10|516.26|512.26|516.34|512.34|516.34|512.34|516.25|512.25|16
1615100840000|2021-03-07 07:07:20|508.91|504.91|509.03|505.03|509.09|505.09|508.89|504.89|21
1615112780000|2021-03-07 10:26:20|516.35|512.35|516.36|512.36|516.45|512.45|516.32|512.32|19
1615112790000|2021-03-07 10:26:30|516.32|512.32|516.33|512.33|516.37|512.37|516.3|512.3|16
1615100850000|2021-03-07 07:07:30|509.09|505.09|508.94|504.94|509.1|505.1|508.93|504.93|22
1615112800000|2021-03-07 10:26:40|516.34|512.34|516.19|512.19|516.38|512.38|516.16|512.16|33
1615112810000|2021-03-07 10:26:50|516.17|512.17|516.14|512.14|516.19|512.19|516.14|512.14|18
1615100860000|2021-03-07 07:07:40|508.95|504.95|508.94|504.94|508.96|504.96|508.93|504.93|17
1615112820000|2021-03-07 10:27:00|516.17|512.17|516.19|512.19|516.19|512.19|516.14|512.14|18
1615112830000|2021-03-07 10:27:10|516.18|512.18|515.98|511.98|516.18|512.18|515.98|511.98|25
1615100870000|2021-03-07 07:07:50|508.95|504.95|508.95|504.95|508.97|504.97|508.94|504.94|10
1615100880000|2021-03-07 07:08:00|508.96|504.96|508.98|504.98|509.1|505.1|508.95|504.95|22
1615112840000|2021-03-07 10:27:20|516|512|515.91|511.91|516|512|515.9|511.9|13
1615100890000|2021-03-07 07:08:10|508.94|504.94|508.91|504.91|508.96|504.96|508.91|504.91|10
1615112850000|2021-03-07 10:27:30|515.9|511.9|515.67|511.67|515.9|511.9|515.66|511.66|21
1615112860000|2021-03-07 10:27:40|515.54|511.54|515.55|511.55|515.57|511.57|515.5|511.5|23
1615100900000|2021-03-07 07:08:20|508.92|504.92|508.9|504.9|508.92|504.92|508.89|504.89|5
1615112870000|2021-03-07 10:27:50|515.56|511.56|515.58|511.58|515.6|511.6|515.55|511.55|16
1615112880000|2021-03-07 10:28:00|515.59|511.59|515.5|511.5|515.59|511.59|515.47|511.47|14
1615100910000|2021-03-07 07:08:30|508.89|504.89|508.89|504.89|508.89|504.89|508.89|504.89|1
1615112890000|2021-03-07 10:28:10|515.49|511.49|515.4|511.4|515.5|511.5|515.4|511.4|13
1615100920000|2021-03-07 07:08:40|509.19|505.19|508.92|504.92|509.19|505.19|508.9|504.9|20
1615112900000|2021-03-07 10:28:20|515.42|511.42|515.41|511.41|515.42|511.42|515.4|511.4|7
1615100930000|2021-03-07 07:08:50|508.93|504.93|508.95|504.95|508.96|504.96|508.91|504.91|20
1615112910000|2021-03-07 10:28:30|515.4|511.4|515.4|511.4|515.4|511.4|515.38|511.38|7
1615100940000|2021-03-07 07:09:00|508.96|504.96|509.04|505.04|509.19|505.19|508.93|504.93|22
1615112920000|2021-03-07 10:28:40|515.39|511.39|515.39|511.39|515.42|511.42|515.38|511.38|11
1615112930000|2021-03-07 10:28:50|515.4|511.4|515.25|511.25|515.4|511.4|515.25|511.25|15
1615100950000|2021-03-07 07:09:10|509.02|505.02|509.08|505.08|509.08|505.08|509.02|505.02|15
1615112940000|2021-03-07 10:29:00|515.23|511.23|514.8|510.8|515.23|511.23|514.8|510.8|24
1615100960000|2021-03-07 07:09:20|509.06|505.06|509.16|505.16|509.16|505.16|509.04|505.04|24
1615112950000|2021-03-07 10:29:10|514.88|510.88|515.39|511.39|515.42|511.42|514.71|510.71|28
1615112960000|2021-03-07 10:29:20|515.38|511.38|515.34|511.34|515.55|511.55|515.25|511.25|29
1615100970000|2021-03-07 07:09:30|509.17|505.17|509.32|505.32|509.34|505.34|509.17|505.17|20
1615112970000|2021-03-07 10:29:30|515.36|511.36|515.21|511.21|515.38|511.38|515.11|511.11|31
1615100980000|2021-03-07 07:09:40|509.31|505.31|509.32|505.32|509.33|505.33|509.3|505.3|12
1615112980000|2021-03-07 10:29:40|515.22|511.22|515.13|511.13|515.22|511.22|515.07|511.07|28
1615100990000|2021-03-07 07:09:50|509.33|505.33|509.37|505.37|509.38|505.38|509.33|505.33|18
1615112990000|2021-03-07 10:29:50|515.12|511.12|515.11|511.11|515.18|511.18|515.07|511.07|23
1615101000000|2021-03-07 07:10:00|509.35|505.35|509.31|505.31|509.35|505.35|509.31|505.31|11
1615113000000|2021-03-07 10:30:00|515.15|511.15|515.28|511.28|515.32|511.32|515.14|511.14|24
1615113010000|2021-03-07 10:30:10|515.19|511.19|515.29|511.29|515.29|511.29|515.19|511.19|13
1615101010000|2021-03-07 07:10:10|509.32|505.32|509.32|505.32|509.34|505.34|509.32|505.32|17
1615113020000|2021-03-07 10:30:20|515.28|511.28|515.34|511.34|515.35|511.35|515.26|511.26|8
1615113030000|2021-03-07 10:30:30|515.35|511.35|515.35|511.35|515.38|511.38|515.33|511.33|15
1615101020000|2021-03-07 07:10:20|509.33|505.33|509.31|505.31|509.33|505.33|509.31|505.31|10
1615113040000|2021-03-07 10:30:40|515.32|511.32|515.33|511.33|515.33|511.33|515.3|511.3|8
1615101030000|2021-03-07 07:10:30|509.32|505.32|509.29|505.29|509.32|505.32|509.23|505.23|26
1615113050000|2021-03-07 10:30:50|515.32|511.32|515.57|511.57|515.57|511.57|515.31|511.31|11
1615101040000|2021-03-07 07:10:40|509.28|505.28|509.32|505.32|509.41|505.41|509.27|505.27|22
1615113060000|2021-03-07 10:31:00|515.54|511.54|515.55|511.55|515.55|511.55|515.51|511.51|19
1615101050000|2021-03-07 07:10:50|509.33|505.33|509.21|505.21|509.34|505.34|509.21|505.21|22
1615113070000|2021-03-07 10:31:10|515.52|511.52|515.48|511.48|515.6|511.6|515.48|511.48|22
1615113080000|2021-03-07 10:31:20|515.47|511.47|515.4|511.4|515.47|511.47|515.39|511.39|26
1615101060000|2021-03-07 07:11:00|509.22|505.22|509.21|505.21|509.22|505.22|509.21|505.21|2
1615113090000|2021-03-07 10:31:30|515.41|511.41|515.44|511.44|515.47|511.47|515.39|511.39|23
1615113100000|2021-03-07 10:31:40|515.43|511.43|515.31|511.31|515.46|511.46|515.29|511.29|25
1615101070000|2021-03-07 07:11:10|509.22|505.22|509.19|505.19|509.22|505.22|509.18|505.18|18
1615113110000|2021-03-07 10:31:50|515.3|511.3|515.3|511.3|515.32|511.32|515.3|511.3|13
1615101080000|2021-03-07 07:11:20|509.22|505.22|509.19|505.19|509.22|505.22|509.19|505.19|19
1615113120000|2021-03-07 10:32:00|515.31|511.31|515.33|511.33|515.33|511.33|515.3|511.3|15
1615101090000|2021-03-07 07:11:30|509.2|505.2|509.3|505.3|509.47|505.47|509.18|505.18|22
1615113130000|2021-03-07 10:32:10|515.32|511.32|515.38|511.38|515.4|511.4|515.32|511.32|24
1615101100000|2021-03-07 07:11:40|509.31|505.31|509.25|505.25|509.31|505.31|509.23|505.23|21
1615113140000|2021-03-07 10:32:20|515.39|511.39|515.41|511.41|515.48|511.48|515.38|511.38|26
1615101110000|2021-03-07 07:11:50|509.24|505.24|509.24|505.24|509.28|505.28|509.24|505.24|27
1615113150000|2021-03-07 10:32:30|515.4|511.4|515.46|511.46|515.46|511.46|515.4|511.4|13
1615101120000|2021-03-07 07:12:00|509.25|505.25|509.45|505.45|509.5|505.5|509.24|505.24|30
1615113160000|2021-03-07 10:32:40|515.45|511.45|515.31|511.31|515.47|511.47|515.3|511.3|28
1615101130000|2021-03-07 07:12:10|509.44|505.44|509.68|505.68|509.71|505.71|509.43|505.43|17
1615101140000|2021-03-07 07:12:20|509.73|505.73|509.71|505.71|509.75|505.75|509.61|505.61|23
1615113170000|2021-03-07 10:32:50|515.28|511.28|515.2|511.2|515.28|511.28|515.2|511.2|8
1615101150000|2021-03-07 07:12:30|509.72|505.72|509.68|505.68|509.73|505.73|509.66|505.66|26
1615113180000|2021-03-07 10:33:00|515.21|511.21|515.11|511.11|515.21|511.21|515.1|511.1|16
1615101160000|2021-03-07 07:12:40|509.67|505.67|509.68|505.68|509.74|505.74|509.67|505.67|22
1615113190000|2021-03-07 10:33:10|515.12|511.12|515.07|511.07|515.12|511.12|515.06|511.06|7
1615101170000|2021-03-07 07:12:50|509.67|505.67|509.68|505.68|509.7|505.7|509.67|505.67|16
1615113200000|2021-03-07 10:33:20|515.08|511.08|514.9|510.9|515.08|511.08|514.9|510.9|16
1615113210000|2021-03-07 10:33:30|514.91|510.91|514.42|510.42|514.91|510.91|514.36|510.36|22
1615101180000|2021-03-07 07:13:00|509.69|505.69|509.68|505.68|509.7|505.7|509.67|505.67|25
1615113220000|2021-03-07 10:33:40|514.43|510.43|514.29|510.29|514.43|510.43|514.28|510.28|17
1615113230000|2021-03-07 10:33:50|514.26|510.26|514.03|510.03|514.26|510.26|514.03|510.03|11
1615101190000|2021-03-07 07:13:10|509.67|505.67|509.69|505.69|509.69|505.69|509.67|505.67|7
1615113240000|2021-03-07 10:34:00|514.04|510.04|514.02|510.02|514.04|510.04|514.02|510.02|10
1615101200000|2021-03-07 07:13:20|509.68|505.68|509.84|505.84|509.84|505.84|509.68|505.68|25
1615113250000|2021-03-07 10:34:10|514|510|513.63|509.63|514|510|513.6|509.6|20
1615101210000|2021-03-07 07:13:30|509.82|505.82|509.76|505.76|509.83|505.83|509.75|505.75|19
1615113260000|2021-03-07 10:34:20|513.62|509.62|513.42|509.42|513.69|509.69|513.42|509.42|24
1615101220000|2021-03-07 07:13:40|509.75|505.75|509.74|505.74|509.76|505.76|509.71|505.71|21
1615113270000|2021-03-07 10:34:30|513.46|509.46|513.39|509.39|513.46|509.46|513.39|509.39|19
1615113290000|2021-03-07 10:34:50|513.51|509.51|513.48|509.48|513.54|509.54|513.48|509.48|10
1615101230000|2021-03-07 07:13:50|509.73|505.73|509.81|505.81|509.83|505.83|509.73|505.73|21
1615113300000|2021-03-07 10:35:00|513.51|509.51|513.77|509.77|513.81|509.81|513.51|509.51|27
1615101240000|2021-03-07 07:14:00|509.82|505.82|509.82|505.82|509.82|505.82|509.8|505.8|20
1615113310000|2021-03-07 10:35:10|513.78|509.78|513.83|509.83|513.97|509.97|513.78|509.78|24
1615113320000|2021-03-07 10:35:20|513.85|509.85|513.86|509.86|513.86|509.86|513.81|509.81|14
1615101250000|2021-03-07 07:14:10|509.81|505.81|509.82|505.82|509.82|505.82|509.8|505.8|20
1615113330000|2021-03-07 10:35:30|513.87|509.87|513.96|509.96|514.06|510.06|513.86|509.86|14
1615113340000|2021-03-07 10:35:40|513.94|509.94|513.95|509.95|514.07|510.07|513.93|509.93|10
1615101260000|2021-03-07 07:14:20|509.81|505.81|509.89|505.89|509.93|505.93|509.81|505.81|11
1615113350000|2021-03-07 10:35:50|513.94|509.94|513.89|509.89|513.94|509.94|513.89|509.89|5
1615101270000|2021-03-07 07:14:30|509.9|505.9|509.86|505.86|509.91|505.91|509.82|505.82|27
1615113360000|2021-03-07 10:36:00|513.88|509.88|513.93|509.93|513.93|509.93|513.84|509.84|11
1615113370000|2021-03-07 10:36:10|513.94|509.94|513.89|509.89|513.94|509.94|513.89|509.89|10
1615101280000|2021-03-07 07:14:40|509.84|505.84|509.84|505.84|509.88|505.88|509.82|505.82|25
1615113380000|2021-03-07 10:36:20|513.9|509.9|513.88|509.88|513.9|509.9|513.87|509.87|3
1615113390000|2021-03-07 10:36:30|513.87|509.87|513.88|509.88|513.88|509.88|513.87|509.87|2
1615101290000|2021-03-07 07:14:50|509.83|505.83|509.8|505.8|509.84|505.84|509.75|505.75|22
1615113400000|2021-03-07 10:36:40|513.87|509.87|513.86|509.86|513.87|509.87|513.86|509.86|2
1615113410000|2021-03-07 10:36:50|513.87|509.87|513.66|509.66|513.87|509.87|513.64|509.64|19
1615101300000|2021-03-07 07:15:00|509.78|505.78|509.78|505.78|509.81|505.81|509.78|505.78|12
1615113420000|2021-03-07 10:37:00|513.65|509.65|513.64|509.64|513.65|509.65|513.62|509.62|11
1615113430000|2021-03-07 10:37:10|513.63|509.63|513.63|509.63|513.65|509.65|513.63|509.63|9
1615101320000|2021-03-07 07:15:20|509.79|505.79|509.81|505.81|509.81|505.81|509.79|505.79|3
1615113440000|2021-03-07 10:37:20|513.62|509.62|513.71|509.71|513.71|509.71|513.6|509.6|18
1615113450000|2021-03-07 10:37:30|513.7|509.7|513.78|509.78|513.82|509.82|513.7|509.7|13
1615101330000|2021-03-07 07:15:30|509.79|505.79|509.74|505.74|509.81|505.81|509.74|505.74|21
1615113460000|2021-03-07 10:37:40|513.79|509.79|513.74|509.74|513.8|509.8|513.73|509.73|15
1615113470000|2021-03-07 10:37:50|513.76|509.76|513.84|509.84|513.84|509.84|513.74|509.74|13
1615101340000|2021-03-07 07:15:40|509.75|505.75|509.73|505.73|509.77|505.77|509.73|505.73|24
1615113480000|2021-03-07 10:38:00|513.85|509.85|513.86|509.86|513.87|509.87|513.85|509.85|4
1615101350000|2021-03-07 07:15:50|509.76|505.76|509.8|505.8|509.82|505.82|509.74|505.74|18
1615113490000|2021-03-07 10:38:10|513.85|509.85|513.9|509.9|513.93|509.93|513.85|509.85|11
1615113500000|2021-03-07 10:38:20|513.91|509.91|513.73|509.73|513.91|509.91|513.73|509.73|17
1615101360000|2021-03-07 07:16:00|509.81|505.81|509.84|505.84|509.92|505.92|509.81|505.81|15
1615113510000|2021-03-07 10:38:30|513.72|509.72|513.69|509.69|513.72|509.72|513.69|509.69|11
1615101370000|2021-03-07 07:16:10|509.83|505.83|509.8|505.8|509.84|505.84|509.75|505.75|20
1615113520000|2021-03-07 10:38:40|513.71|509.71|513.77|509.77|513.81|509.81|513.7|509.7|11
1615113530000|2021-03-07 10:38:50|513.76|509.76|513.74|509.74|513.79|509.79|513.73|509.73|12
1615101380000|2021-03-07 07:16:20|509.83|505.83|509.77|505.77|509.83|505.83|509.76|505.76|25
1615113540000|2021-03-07 10:39:00|513.77|509.77|513.71|509.71|513.78|509.78|513.7|509.7|18
1615113550000|2021-03-07 10:39:10|513.69|509.69|513.44|509.44|513.69|509.69|513.44|509.44|19
1615101390000|2021-03-07 07:16:30|509.78|505.78|509.74|505.74|509.81|505.81|509.72|505.72|24
1615113560000|2021-03-07 10:39:20|513.43|509.43|512.98|508.98|513.43|509.43|512.97|508.97|10
1615101400000|2021-03-07 07:16:40|509.73|505.73|509.68|505.68|509.74|505.74|509.68|505.68|24
1615113570000|2021-03-07 10:39:30|513.16|509.16|513.09|509.09|513.16|509.16|512.97|508.97|14
1615113580000|2021-03-07 10:39:40|513.1|509.1|513.02|509.02|513.1|509.1|513.02|509.02|10
1615101410000|2021-03-07 07:16:50|509.67|505.67|509.64|505.64|509.71|505.71|509.58|505.58|22
1615113590000|2021-03-07 10:39:50|512.91|508.91|512.98|508.98|512.99|508.99|512.91|508.91|7
1615101420000|2021-03-07 07:17:00|509.63|505.63|509.51|505.51|509.63|505.63|509.48|505.48|16
1615113600000|2021-03-07 10:40:00|513|509|512.96|508.96|513|509|512.96|508.96|6
1615101430000|2021-03-07 07:17:10|509.5|505.5|509.48|505.48|509.5|505.5|509.48|505.48|6
1615113620000|2021-03-07 10:40:20|512.97|508.97|513.21|509.21|513.21|509.21|512.97|508.97|13
1615101440000|2021-03-07 07:17:20|509.5|505.5|509.56|505.56|509.58|505.58|509.48|505.48|18
1615113630000|2021-03-07 10:40:30|513.2|509.2|513.41|509.41|513.47|509.47|513.16|509.16|27
1615101450000|2021-03-07 07:17:30|509.54|505.54|509.56|505.56|509.57|505.57|509.54|505.54|20
1615113640000|2021-03-07 10:40:40|513.42|509.42|513.49|509.49|513.54|509.54|513.39|509.39|27
1615101460000|2021-03-07 07:17:40|509.57|505.57|509.47|505.47|509.57|505.57|509.45|505.45|15
1615113650000|2021-03-07 10:40:50|513.46|509.46|513.41|509.41|513.48|509.48|513.41|509.41|20
1615101470000|2021-03-07 07:17:50|509.46|505.46|509.56|505.56|509.57|505.57|509.43|505.43|22
1615101480000|2021-03-07 07:18:00|509.55|505.55|509.49|505.49|509.55|505.55|509.49|505.49|7
1615113660000|2021-03-07 10:41:00|513.42|509.42|513.37|509.37|513.46|509.46|513.37|509.37|16
1615101490000|2021-03-07 07:18:10|509.48|505.48|509.39|505.39|509.49|505.49|509.39|505.39|16
1615113670000|2021-03-07 10:41:10|513.33|509.33|512.87|508.87|513.33|509.33|512.87|508.87|23
1615101500000|2021-03-07 07:18:20|509.34|505.34|509.34|505.34|509.34|505.34|509.34|505.34|1
1615113680000|2021-03-07 10:41:20|512.81|508.81|512.75|508.75|512.82|508.82|512.75|508.75|8
1615101510000|2021-03-07 07:18:30|509.33|505.33|509.42|505.42|509.44|505.44|509.33|505.33|19
1615113690000|2021-03-07 10:41:30|512.74|508.74|512.69|508.69|512.75|508.75|512.67|508.67|7
1615101520000|2021-03-07 07:18:40|509.43|505.43|509.46|505.46|509.5|505.5|509.43|505.43|16
1615113700000|2021-03-07 10:41:40|512.68|508.68|512.78|508.78|512.9|508.9|512.67|508.67|30
1615101530000|2021-03-07 07:18:50|509.45|505.45|509.4|505.4|509.46|505.46|509.38|505.38|25
1615113710000|2021-03-07 10:41:50|512.79|508.79|512.73|508.73|512.79|508.79|512.72|508.72|20
1615101540000|2021-03-07 07:19:00|509.38|505.38|509.35|505.35|509.41|505.41|509.35|505.35|11
1615113720000|2021-03-07 10:42:00|512.76|508.76|512.77|508.77|512.77|508.77|512.69|508.69|19
1615101550000|2021-03-07 07:19:10|509.34|505.34|509.22|505.22|509.35|505.35|509.22|505.22|12
1615113730000|2021-03-07 10:42:10|512.74|508.74|512.69|508.69|512.74|508.74|512.69|508.69|5
1615101560000|2021-03-07 07:19:20|509.24|505.24|509.25|505.25|509.25|505.25|509.22|505.22|13
1615113740000|2021-03-07 10:42:20|512.68|508.68|512.74|508.74|512.77|508.77|512.68|508.68|12
1615101570000|2021-03-07 07:19:30|509.24|505.24|509.23|505.23|509.24|505.24|509.19|505.19|8
1615113750000|2021-03-07 10:42:30|512.73|508.73|512.72|508.72|512.73|508.73|512.71|508.71|7
1615101580000|2021-03-07 07:19:40|509.22|505.22|509.35|505.35|509.36|505.36|509.22|505.22|17
1615113760000|2021-03-07 10:42:40|512.73|508.73|512.71|508.71|512.78|508.78|512.65|508.65|19
1615101590000|2021-03-07 07:19:50|509.36|505.36|509.36|505.36|509.36|505.36|509.34|505.34|12
1615113770000|2021-03-07 10:42:50|512.7|508.7|512.6|508.6|512.7|508.7|512.6|508.6|8
1615101600000|2021-03-07 07:20:00|509.35|505.35|509.27|505.27|509.35|505.35|509.27|505.27|5
1615113780000|2021-03-07 10:43:00|512.61|508.61|512.58|508.58|512.61|508.61|512.58|508.58|4
1615113790000|2021-03-07 10:43:10|512.57|508.57|512.41|508.41|512.57|508.57|512.41|508.41|15
1615101610000|2021-03-07 07:20:10|509.28|505.28|509.21|505.21|509.28|505.28|509.2|505.2|16
1615113800000|2021-03-07 10:43:20|512.42|508.42|512.41|508.41|512.44|508.44|512.41|508.41|6
1615101620000|2021-03-07 07:20:20|509.2|505.2|509.24|505.24|509.26|505.26|509.2|505.2|15
1615113810000|2021-03-07 10:43:30|512.4|508.4|512.16|508.16|512.41|508.41|512.14|508.14|10
1615113820000|2021-03-07 10:43:40|512.19|508.19|512.31|508.31|512.32|508.32|512.19|508.19|12
1615101630000|2021-03-07 07:20:30|509.25|505.25|509.23|505.23|509.25|505.25|509.23|505.23|5
1615113830000|2021-03-07 10:43:50|512.3|508.3|512.23|508.23|512.3|508.3|512.23|508.23|13
1615101640000|2021-03-07 07:20:40|509.24|505.24|509.29|505.29|509.29|505.29|509.23|505.23|6
1615113840000|2021-03-07 10:44:00|512.22|508.22|512.4|508.4|512.47|508.47|512.22|508.22|29
1615101650000|2021-03-07 07:20:50|509.3|505.3|509.31|505.31|509.31|505.31|509.3|505.3|4
1615113850000|2021-03-07 10:44:10|512.35|508.35|512.35|508.35|512.51|508.51|512.35|508.35|22
1615101660000|2021-03-07 07:21:00|509.32|505.32|509.31|505.31|509.32|505.32|509.31|505.31|2
1615113860000|2021-03-07 10:44:20|512.36|508.36|512.42|508.42|512.5|508.5|512.32|508.32|26
1615101670000|2021-03-07 07:21:10|509.3|505.3|509.42|505.42|509.42|505.42|509.26|505.26|16
1615113870000|2021-03-07 10:44:30|512.41|508.41|512.38|508.38|512.47|508.47|512.37|508.37|20
1615101680000|2021-03-07 07:21:20|509.43|505.43|509.43|505.43|509.43|505.43|509.42|505.42|3
1615113880000|2021-03-07 10:44:40|512.39|508.39|512.37|508.37|512.4|508.4|512.37|508.37|12
1615113890000|2021-03-07 10:44:50|512.38|508.38|512.21|508.21|512.38|508.38|512.21|508.21|10
1615101690000|2021-03-07 07:21:30|509.44|505.44|509.44|505.44|509.44|505.44|509.43|505.43|7
1615101700000|2021-03-07 07:21:40|509.47|505.47|509.7|505.7|509.76|505.76|509.47|505.47|22
1615113900000|2021-03-07 10:45:00|512.2|508.2|512.16|508.16|512.21|508.21|512.16|508.16|11
1615101710000|2021-03-07 07:21:50|509.66|505.66|509.87|505.87|509.88|505.88|509.66|505.66|16
1615113910000|2021-03-07 10:45:10|512.11|508.11|512.36|508.36|512.46|508.46|512.1|508.1|16
1615101720000|2021-03-07 07:22:00|509.86|505.86|509.88|505.88|509.91|505.91|509.84|505.84|20
1615113920000|2021-03-07 10:45:20|512.34|508.34|512.37|508.37|512.45|508.45|512.31|508.31|25
1615101730000|2021-03-07 07:22:10|509.89|505.89|509.8|505.8|509.92|505.92|509.75|505.75|17
1615113930000|2021-03-07 10:45:30|512.34|508.34|512.49|508.49|512.53|508.53|512.34|508.34|13
1615101740000|2021-03-07 07:22:20|509.81|505.81|509.99|505.99|509.99|505.99|509.8|505.8|14
1615113940000|2021-03-07 10:45:40|512.5|508.5|512.79|508.79|512.8|508.8|512.5|508.5|15
1615101750000|2021-03-07 07:22:30|510|506|510.05|506.05|510.05|506.05|509.97|505.97|13
1615113950000|2021-03-07 10:45:50|512.78|508.78|513.03|509.03|513.07|509.07|512.78|508.78|22
1615101760000|2021-03-07 07:22:40|510.06|506.06|510.11|506.11|510.12|506.12|510.01|506.01|13
1615113960000|2021-03-07 10:46:00|513.01|509.01|512.96|508.96|513.04|509.04|512.96|508.96|20
1615101770000|2021-03-07 07:22:50|510.13|506.13|510.12|506.12|510.23|506.23|510|506|30
1615113970000|2021-03-07 10:46:10|512.95|508.95|512.79|508.79|512.97|508.97|512.79|508.79|18
1615101780000|2021-03-07 07:23:00|510.06|506.06|510.03|506.03|510.14|506.14|509.99|505.99|28
1615113980000|2021-03-07 10:46:20|512.8|508.8|512.8|508.8|512.81|508.81|512.78|508.78|17
1615101790000|2021-03-07 07:23:10|510.02|506.02|509.79|505.79|510.02|506.02|509.79|505.79|16
1615113990000|2021-03-07 10:46:30|512.79|508.79|512.75|508.75|512.82|508.82|512.73|508.73|22
1615101800000|2021-03-07 07:23:20|509.8|505.8|509.8|505.8|509.95|505.95|509.77|505.77|22
1615114000000|2021-03-07 10:46:40|512.76|508.76|512.71|508.71|512.76|508.76|512.7|508.7|13
1615101810000|2021-03-07 07:23:30|509.81|505.81|509.79|505.79|509.9|505.9|509.73|505.73|20
1615114010000|2021-03-07 10:46:50|512.7|508.7|512.74|508.74|512.83|508.83|512.7|508.7|20
1615101820000|2021-03-07 07:23:40|509.77|505.77|509.64|505.64|509.78|505.78|509.63|505.63|24
1615114020000|2021-03-07 10:47:00|512.73|508.73|512.92|508.92|512.93|508.93|512.73|508.73|32
1615101830000|2021-03-07 07:23:50|509.65|505.65|509.63|505.63|509.65|505.65|509.58|505.58|19
1615114030000|2021-03-07 10:47:10|512.9|508.9|513.03|509.03|513.08|509.08|512.86|508.86|26
1615101840000|2021-03-07 07:24:00|509.64|505.64|509.8|505.8|509.9|505.9|509.61|505.61|25
1615114040000|2021-03-07 10:47:20|513.04|509.04|513.3|509.3|513.3|509.3|513.03|509.03|20
1615101850000|2021-03-07 07:24:10|509.78|505.78|509.73|505.73|509.78|505.78|509.73|505.73|14
1615114050000|2021-03-07 10:47:30|513.34|509.34|513.51|509.51|513.64|509.64|513.34|509.34|32
1615101860000|2021-03-07 07:24:20|509.74|505.74|509.77|505.77|509.79|505.79|509.74|505.74|20
1615114060000|2021-03-07 10:47:40|513.49|509.49|513.62|509.62|513.62|509.62|513.43|509.43|27
1615101870000|2021-03-07 07:24:30|509.78|505.78|509.81|505.81|509.83|505.83|509.78|505.78|15
1615114070000|2021-03-07 10:47:50|513.61|509.61|513.65|509.65|513.68|509.68|513.6|509.6|18
1615101880000|2021-03-07 07:24:40|509.82|505.82|509.78|505.78|509.82|505.82|509.77|505.77|12
1615114080000|2021-03-07 10:48:00|513.64|509.64|513.67|509.67|513.67|509.67|513.63|509.63|15
1615101890000|2021-03-07 07:24:50|509.77|505.77|509.77|505.77|509.77|505.77|509.76|505.76|5
1615114090000|2021-03-07 10:48:10|513.66|509.66|513.65|509.65|513.68|509.68|513.54|509.54|18
1615114100000|2021-03-07 10:48:20|513.67|509.67|513.87|509.87|513.9|509.9|513.67|509.67|20
1615101900000|2021-03-07 07:25:00|509.76|505.76|509.86|505.86|510.03|506.03|509.76|505.76|23
1615114110000|2021-03-07 10:48:30|513.86|509.86|513.96|509.96|513.97|509.97|513.86|509.86|12
1615101910000|2021-03-07 07:25:10|509.87|505.87|510.05|506.05|510.05|506.05|509.85|505.85|15
1615114120000|2021-03-07 10:48:40|513.95|509.95|513.83|509.83|513.95|509.95|513.83|509.83|13
1615101920000|2021-03-07 07:25:20|510.04|506.04|510.3|506.3|510.3|506.3|510.04|506.04|16
1615114130000|2021-03-07 10:48:50|513.82|509.82|513.66|509.66|513.82|509.82|513.64|509.64|21
1615101930000|2021-03-07 07:25:30|510.29|506.29|510.21|506.21|510.29|506.29|510.18|506.18|19
1615114140000|2021-03-07 10:49:00|513.68|509.68|513.79|509.79|513.82|509.82|513.68|509.68|16
1615101940000|2021-03-07 07:25:40|510.2|506.2|510.32|506.32|510.32|506.32|510.19|506.19|25
1615114150000|2021-03-07 10:49:10|513.8|509.8|513.68|509.68|513.8|509.8|513.68|509.68|12
1615101950000|2021-03-07 07:25:50|510.31|506.31|510.23|506.23|510.31|506.31|510.2|506.2|26
1615114160000|2021-03-07 10:49:20|513.69|509.69|513.68|509.68|513.7|509.7|513.67|509.67|15
1615101960000|2021-03-07 07:26:00|510.24|506.24|510.19|506.19|510.26|506.26|510.18|506.18|12
1615114170000|2021-03-07 10:49:30|513.69|509.69|513.66|509.66|513.7|509.7|513.66|509.66|7
1615101970000|2021-03-07 07:26:10|510.18|506.18|510.19|506.19|510.2|506.2|510.17|506.17|14
1615114180000|2021-03-07 10:49:40|513.65|509.65|513.75|509.75|513.8|509.8|513.65|509.65|17
1615101980000|2021-03-07 07:26:20|510.21|506.21|510.29|506.29|510.29|506.29|510.21|506.21|21
1615114190000|2021-03-07 10:49:50|513.83|509.83|513.72|509.72|513.85|509.85|513.72|509.72|21
1615101990000|2021-03-07 07:26:30|510.3|506.3|510.29|506.29|510.31|506.31|510.27|506.27|13
1615102000000|2021-03-07 07:26:40|510.3|506.3|510.15|506.15|510.33|506.33|510.15|506.15|20
1615114200000|2021-03-07 10:50:00|513.76|509.76|513.89|509.89|513.92|509.92|513.76|509.76|23
1615102010000|2021-03-07 07:26:50|510.16|506.16|510.14|506.14|510.23|506.23|510.12|506.12|19
1615114210000|2021-03-07 10:50:10|513.88|509.88|513.76|509.76|513.91|509.91|513.75|509.75|24
1615102020000|2021-03-07 07:27:00|510.15|506.15|510.27|506.27|510.31|506.31|510.15|506.15|16
1615114220000|2021-03-07 10:50:20|513.77|509.77|513.74|509.74|513.77|509.77|513.74|509.74|6
1615102030000|2021-03-07 07:27:10|510.26|506.26|510.32|506.32|510.32|506.32|510.23|506.23|25
1615114230000|2021-03-07 10:50:30|513.76|509.76|513.76|509.76|513.77|509.77|513.76|509.76|7
1615102040000|2021-03-07 07:27:20|510.31|506.31|510.39|506.39|510.49|506.49|510.3|506.3|20
1615102050000|2021-03-07 07:27:30|510.4|506.4|510.45|506.45|510.45|506.45|510.39|506.39|14
1615114240000|2021-03-07 10:50:40|513.77|509.77|513.76|509.76|513.8|509.8|513.75|509.75|11
1615102060000|2021-03-07 07:27:40|510.49|506.49|510.51|506.51|510.52|506.52|510.48|506.48|11
1615114250000|2021-03-07 10:50:50|513.77|509.77|513.76|509.76|513.79|509.79|513.75|509.75|13
1615102070000|2021-03-07 07:27:50|510.5|506.5|510.62|506.62|510.62|506.62|510.5|506.5|9
1615114260000|2021-03-07 10:51:00|513.77|509.77|513.21|509.21|513.77|509.77|513.21|509.21|26
1615114270000|2021-03-07 10:51:10|513.19|509.19|513.18|509.18|513.21|509.21|513.15|509.15|13
1615102080000|2021-03-07 07:28:00|510.64|506.64|510.62|506.62|510.69|506.69|510.58|506.58|14
1615114280000|2021-03-07 10:51:20|513.21|509.21|513.39|509.39|513.41|509.41|513.21|509.21|13
1615102090000|2021-03-07 07:28:10|510.58|506.58|510.62|506.62|510.62|506.62|510.58|506.58|4
1615114290000|2021-03-07 10:51:30|513.38|509.38|513.45|509.45|513.5|509.5|513.38|509.38|24
1615114300000|2021-03-07 10:51:40|513.48|509.48|513.63|509.63|513.63|509.63|513.48|509.48|17
1615102100000|2021-03-07 07:28:20|510.67|506.67|510.7|506.7|510.71|506.71|510.65|506.65|13
1615114310000|2021-03-07 10:51:50|513.62|509.62|513.63|509.63|513.64|509.64|513.61|509.61|21
1615114320000|2021-03-07 10:52:00|513.62|509.62|513.65|509.65|513.65|509.65|513.62|509.62|16
1615102110000|2021-03-07 07:28:30|510.69|506.69|510.89|506.89|510.89|506.89|510.68|506.68|21
1615114330000|2021-03-07 10:52:10|513.64|509.64|513.78|509.78|513.78|509.78|513.63|509.63|22
1615114340000|2021-03-07 10:52:20|513.79|509.79|514.27|510.27|514.3|510.3|513.75|509.75|31
1615102120000|2021-03-07 07:28:40|510.82|506.82|510.95|506.95|510.97|506.97|510.82|506.82|18
1615114350000|2021-03-07 10:52:30|514.24|510.24|514.14|510.14|514.26|510.26|514.14|510.14|26
1615102130000|2021-03-07 07:28:50|510.96|506.96|511.04|507.04|511.1|507.1|510.95|506.95|13
1615114360000|2021-03-07 10:52:40|514.13|510.13|514.17|510.17|514.17|510.17|514.1|510.1|23
1615114370000|2021-03-07 10:52:50|514.16|510.16|514.17|510.17|514.24|510.24|514.13|510.13|24
1615102140000|2021-03-07 07:29:00|511.03|507.03|511.12|507.12|511.12|507.12|511.01|507.01|9
1615114380000|2021-03-07 10:53:00|514.15|510.15|513.95|509.95|514.16|510.16|513.94|509.94|24
1615114390000|2021-03-07 10:53:10|513.93|509.93|513.86|509.86|513.97|509.97|513.86|509.86|19
1615102150000|2021-03-07 07:29:10|511.14|507.14|511.31|507.31|511.31|507.31|511.08|507.08|10
1615114400000|2021-03-07 10:53:20|513.85|509.85|513.87|509.87|513.9|509.9|513.84|509.84|14
1615114410000|2021-03-07 10:53:30|513.86|509.86|513.78|509.78|513.87|509.87|513.78|509.78|10
1615102160000|2021-03-07 07:29:20|511.47|507.47|511.41|507.41|511.49|507.49|511.39|507.39|6
1615114420000|2021-03-07 10:53:40|513.79|509.79|513.71|509.71|513.8|509.8|513.71|509.71|19
1615114430000|2021-03-07 10:53:50|513.69|509.69|513.66|509.66|513.69|509.69|513.64|509.64|15
1615102170000|2021-03-07 07:29:30|511.39|507.39|511.4|507.4|511.49|507.49|511.32|507.32|14
1615114440000|2021-03-07 10:54:00|513.67|509.67|513.69|509.69|513.71|509.71|513.59|509.59|21
1615114450000|2021-03-07 10:54:10|513.67|509.67|513.65|509.65|513.69|509.69|513.64|509.64|23
1615102180000|2021-03-07 07:29:40|511.43|507.43|511.4|507.4|511.43|507.43|511.33|507.33|23
1615114460000|2021-03-07 10:54:20|513.64|509.64|513.59|509.59|513.66|509.66|513.59|509.59|20
1615102190000|2021-03-07 07:29:50|511.42|507.42|511.57|507.57|511.6|507.6|511.41|507.41|16
1615114470000|2021-03-07 10:54:30|513.58|509.58|513.49|509.49|513.58|509.58|513.49|509.49|9
1615114480000|2021-03-07 10:54:40|513.5|509.5|513.39|509.39|513.5|509.5|513.36|509.36|15
1615114490000|2021-03-07 10:54:50|513.38|509.38|513.4|509.4|513.41|509.41|513.38|509.38|21
1615102200000|2021-03-07 07:30:00|511.56|507.56|511.79|507.79|511.8|507.8|511.56|507.56|21
1615102210000|2021-03-07 07:30:10|511.81|507.81|512.02|508.02|512.03|508.03|511.8|507.8|16
1615114500000|2021-03-07 10:55:00|513.43|509.43|513.56|509.56|513.57|509.57|513.43|509.43|12
1615102220000|2021-03-07 07:30:20|511.98|507.98|512.47|508.47|512.48|508.48|511.98|507.98|25
1615114510000|2021-03-07 10:55:10|513.55|509.55|513.54|509.54|513.57|509.57|513.52|509.52|12
1615102230000|2021-03-07 07:30:30|512.45|508.45|512.47|508.47|512.49|508.49|512.41|508.41|17
1615114520000|2021-03-07 10:55:20|513.53|509.53|513.58|509.58|513.6|509.6|513.53|509.53|16
1615114530000|2021-03-07 10:55:30|513.57|509.57|513.61|509.61|513.61|509.61|513.57|509.57|5
1615102240000|2021-03-07 07:30:40|512.51|508.51|512.67|508.67|512.69|508.69|512.51|508.51|18
1615114540000|2021-03-07 10:55:40|513.59|509.59|513.42|509.42|513.59|509.59|513.41|509.41|17
1615102250000|2021-03-07 07:30:50|512.56|508.56|512.66|508.66|512.76|508.76|512.56|508.56|23
1615114550000|2021-03-07 10:55:50|513.43|509.43|513.45|509.45|513.47|509.47|513.4|509.4|25
1615102260000|2021-03-07 07:31:00|512.63|508.63|512.55|508.55|512.66|508.66|512.23|508.23|27
1615114560000|2021-03-07 10:56:00|513.46|509.46|513.43|509.43|513.46|509.46|513.4|509.4|16
1615114570000|2021-03-07 10:56:10|513.44|509.44|513.43|509.43|513.45|509.45|513.41|509.41|13
1615102270000|2021-03-07 07:31:10|512.48|508.48|512.5|508.5|512.51|508.51|512.32|508.32|28
1615114580000|2021-03-07 10:56:20|513.44|509.44|513.4|509.4|513.45|509.45|513.39|509.39|11
1615102280000|2021-03-07 07:31:20|512.51|508.51|512.33|508.33|512.51|508.51|512.33|508.33|8
1615114590000|2021-03-07 10:56:30|513.39|509.39|513.37|509.37|513.39|509.39|513.36|509.36|10
1615114600000|2021-03-07 10:56:40|513.38|509.38|513.54|509.54|513.54|509.54|513.37|509.37|15
1615102290000|2021-03-07 07:31:30|512.35|508.35|512.31|508.31|512.35|508.35|512.25|508.25|29
1615114610000|2021-03-07 10:56:50|513.49|509.49|513.47|509.47|513.51|509.51|513.47|509.47|17
1615114620000|2021-03-07 10:57:00|513.48|509.48|513.48|509.48|513.51|509.51|513.47|509.47|7
1615102300000|2021-03-07 07:31:40|512.32|508.32|512.23|508.23|512.38|508.38|512.21|508.21|30
1615114630000|2021-03-07 10:57:10|513.47|509.47|513.35|509.35|513.48|509.48|513.33|509.33|22
1615114640000|2021-03-07 10:57:20|513.36|509.36|513.41|509.41|513.41|509.41|513.34|509.34|17
1615102310000|2021-03-07 07:31:50|512.24|508.24|512.2|508.2|512.25|508.25|512.1|508.1|28
1615114650000|2021-03-07 10:57:30|513.43|509.43|513.39|509.39|513.43|509.43|513.38|509.38|8
1615114660000|2021-03-07 10:57:40|513.4|509.4|513.4|509.4|513.41|509.41|513.39|509.39|13
1615102320000|2021-03-07 07:32:00|512.21|508.21|512.16|508.16|512.23|508.23|512.15|508.15|17
1615114670000|2021-03-07 10:57:50|513.41|509.41|513.34|509.34|513.41|509.41|513.33|509.33|14
1615102330000|2021-03-07 07:32:10|512.15|508.15|512.08|508.08|512.16|508.16|512.08|508.08|20
1615114680000|2021-03-07 10:58:00|513.35|509.35|513.38|509.38|513.38|509.38|513.34|509.34|12
1615114690000|2021-03-07 10:58:10|513.37|509.37|513.14|509.14|513.38|509.38|513.14|509.14|19
1615102340000|2021-03-07 07:32:20|512.1|508.1|511.95|507.95|512.1|508.1|511.95|507.95|31
1615114700000|2021-03-07 10:58:20|513.11|509.11|513.19|509.19|513.2|509.2|513.11|509.11|23
1615102350000|2021-03-07 07:32:30|511.91|507.91|512|508|512.03|508.03|511.89|507.89|20
1615114710000|2021-03-07 10:58:30|513.2|509.2|513.25|509.25|513.38|509.38|513.16|509.16|29
1615102360000|2021-03-07 07:32:40|511.97|507.97|511.75|507.75|511.99|507.99|511.71|507.71|25
1615114720000|2021-03-07 10:58:40|513.23|509.23|513.22|509.22|513.23|509.23|513.21|509.21|14
1615102370000|2021-03-07 07:32:50|511.76|507.76|511.75|507.75|511.8|507.8|511.72|507.72|18
1615114730000|2021-03-07 10:58:50|513.23|509.23|513.35|509.35|513.4|509.4|513.2|509.2|14
1615114740000|2021-03-07 10:59:00|513.37|509.37|513.36|509.36|513.39|509.39|513.35|509.35|17
1615102380000|2021-03-07 07:33:00|511.73|507.73|511.71|507.71|511.76|507.76|511.66|507.66|22
1615114750000|2021-03-07 10:59:10|513.35|509.35|513.69|509.69|513.69|509.69|513.35|509.35|18
1615114760000|2021-03-07 10:59:20|513.66|509.66|513.7|509.7|513.8|509.8|513.66|509.66|22
1615102390000|2021-03-07 07:33:10|511.7|507.7|511.56|507.56|511.7|507.7|511.56|507.56|23
1615114770000|2021-03-07 10:59:30|513.71|509.71|513.63|509.63|513.73|509.73|513.62|509.62|29
1615102400000|2021-03-07 07:33:20|511.55|507.55|511.33|507.33|511.57|507.57|511.22|507.22|21
1615114780000|2021-03-07 10:59:40|513.62|509.62|513.59|509.59|513.66|509.66|513.55|509.55|26
1615114790000|2021-03-07 10:59:50|513.6|509.6|513.57|509.57|513.62|509.62|513.57|509.57|28
1615102410000|2021-03-07 07:33:30|511.31|507.31|511.57|507.57|511.57|507.57|511.31|507.31|10
1615102420000|2021-03-07 07:33:40|511.55|507.55|511.54|507.54|511.57|507.57|511.5|507.5|17
1615114800000|2021-03-07 11:00:00|513.58|509.58|513.24|509.24|513.58|509.58|513.24|509.24|26
1615102430000|2021-03-07 07:33:50|511.56|507.56|511.49|507.49|511.56|507.56|511.48|507.48|13
1615114810000|2021-03-07 11:00:10|513.23|509.23|513.26|509.26|513.26|509.26|513.21|509.21|21
1615102440000|2021-03-07 07:34:00|511.48|507.48|511.3|507.3|511.48|507.48|511.3|507.3|21
1615114820000|2021-03-07 11:00:20|513.25|509.25|513.24|509.24|513.27|509.27|513.24|509.24|7
1615102450000|2021-03-07 07:34:10|511.29|507.29|511.27|507.27|511.29|507.29|511.22|507.22|15
1615114830000|2021-03-07 11:00:30|513.25|509.25|513.25|509.25|513.26|509.26|513.23|509.23|5
1615114840000|2021-03-07 11:00:40|513.26|509.26|513.27|509.27|513.29|509.29|513.24|509.24|14
1615102460000|2021-03-07 07:34:20|511.29|507.29|511.38|507.38|511.52|507.52|511.27|507.27|18
1615114850000|2021-03-07 11:00:50|513.26|509.26|513.14|509.14|513.27|509.27|513.14|509.14|15
1615102470000|2021-03-07 07:34:30|511.35|507.35|511.26|507.26|511.35|507.35|511.21|507.21|17
1615114860000|2021-03-07 11:01:00|513.15|509.15|513.17|509.17|513.18|509.18|513.13|509.13|10
1615114870000|2021-03-07 11:01:10|513.16|509.16|513.21|509.21|513.21|509.21|513.15|509.15|14
1615102480000|2021-03-07 07:34:40|511.27|507.27|511.41|507.41|511.54|507.54|511.25|507.25|22
1615114880000|2021-03-07 11:01:20|513.22|509.22|513.18|509.18|513.23|509.23|513.18|509.18|20
1615102490000|2021-03-07 07:34:50|511.4|507.4|511.42|507.42|511.43|507.43|511.4|507.4|11
1615114890000|2021-03-07 11:01:30|513.19|509.19|513.17|509.17|513.21|509.21|513.17|509.17|19
1615102500000|2021-03-07 07:35:00|511.41|507.41|511.66|507.66|511.66|507.66|511.4|507.4|22
1615114900000|2021-03-07 11:01:40|513.18|509.18|513.06|509.06|513.2|509.2|513.01|509.01|17
1615114910000|2021-03-07 11:01:50|513.05|509.05|513|509|513.06|509.06|512.96|508.96|28
1615102510000|2021-03-07 07:35:10|511.67|507.67|511.71|507.71|511.76|507.76|511.64|507.64|22
1615114920000|2021-03-07 11:02:00|512.99|508.99|513.04|509.04|513.06|509.06|512.99|508.99|25
1615102520000|2021-03-07 07:35:20|511.7|507.7|511.41|507.41|511.71|507.71|511.41|507.41|28
1615114930000|2021-03-07 11:02:10|513.06|509.06|513.04|509.04|513.18|509.18|513|509|28
1615114940000|2021-03-07 11:02:20|513.03|509.03|513.12|509.12|513.12|509.12|513.03|509.03|26
1615102530000|2021-03-07 07:35:30|511.42|507.42|511.38|507.38|511.42|507.42|511.36|507.36|16
1615114950000|2021-03-07 11:02:30|513.09|509.09|513.02|509.02|513.12|509.12|513.02|509.02|24
1615102540000|2021-03-07 07:35:40|511.39|507.39|511.23|507.23|511.39|507.39|511.23|507.23|14
1615114960000|2021-03-07 11:02:40|512.99|508.99|513.01|509.01|513.01|509.01|512.98|508.98|11
1615102550000|2021-03-07 07:35:50|511.24|507.24|511.07|507.07|511.24|507.24|511.07|507.07|16
1615114970000|2021-03-07 11:02:50|513.02|509.02|513.13|509.13|513.13|509.13|513.02|509.02|16
1615114980000|2021-03-07 11:03:00|513.14|509.14|513.14|509.14|513.18|509.18|513.13|509.13|15
1615102560000|2021-03-07 07:36:00|511.03|507.03|511.02|507.02|511.04|507.04|510.98|506.98|11
1615114990000|2021-03-07 11:03:10|513.15|509.15|513.2|509.2|513.21|509.21|513.15|509.15|10
1615115000000|2021-03-07 11:03:20|513.21|509.21|513.13|509.13|513.24|509.24|513.12|509.12|17
1615102570000|2021-03-07 07:36:10|510.99|506.99|511.03|507.03|511.11|507.11|510.99|506.99|28
1615115010000|2021-03-07 11:03:30|513.11|509.11|512.91|508.91|513.14|509.14|512.91|508.91|14
1615115020000|2021-03-07 11:03:40|512.84|508.84|512.64|508.64|512.84|508.84|512.64|508.64|23
1615102580000|2021-03-07 07:36:20|511|507|511.16|507.16|511.18|507.18|510.99|506.99|24
1615115030000|2021-03-07 11:03:50|512.62|508.62|512.6|508.6|512.63|508.63|512.57|508.57|28
1615102590000|2021-03-07 07:36:30|511.17|507.17|511.18|507.18|511.18|507.18|511.15|507.15|10
1615115040000|2021-03-07 11:04:00|512.61|508.61|512.64|508.64|512.64|508.64|512.6|508.6|23
1615102600000|2021-03-07 07:36:40|511.17|507.17|511.23|507.23|511.27|507.27|511.17|507.17|23
1615115050000|2021-03-07 11:04:10|512.63|508.63|512.65|508.65|512.68|508.68|512.62|508.62|24
1615102610000|2021-03-07 07:36:50|511.25|507.25|511.33|507.33|511.33|507.33|511.19|507.19|20
1615115060000|2021-03-07 11:04:20|512.64|508.64|512.56|508.56|512.68|508.68|512.53|508.53|26
1615115070000|2021-03-07 11:04:30|512.53|508.53|512.29|508.29|512.53|508.53|512.29|508.29|22
1615102620000|2021-03-07 07:37:00|511.34|507.34|511.23|507.23|511.43|507.43|511.23|507.23|22
1615115080000|2021-03-07 11:04:40|512.27|508.27|512.21|508.21|512.27|508.27|512.17|508.17|15
1615102630000|2021-03-07 07:37:10|511.25|507.25|511.34|507.34|511.42|507.42|511.24|507.24|14
1615115090000|2021-03-07 11:04:50|512.22|508.22|512.09|508.09|512.22|508.22|512.01|508.01|23
1615102640000|2021-03-07 07:37:20|511.35|507.35|511.38|507.38|511.41|507.41|511.34|507.34|11
1615115100000|2021-03-07 11:05:00|512.08|508.08|511.93|507.93|512.1|508.1|511.88|507.88|25
1615102650000|2021-03-07 07:37:30|511.4|507.4|511.48|507.48|511.62|507.62|511.38|507.38|22
1615115110000|2021-03-07 11:05:10|511.88|507.88|511.89|507.89|511.9|507.9|511.83|507.83|20
1615102660000|2021-03-07 07:37:40|511.47|507.47|511.6|507.6|511.75|507.75|511.47|507.47|15
1615115120000|2021-03-07 11:05:20|511.9|507.9|511.86|507.86|511.91|507.91|511.7|507.7|19
1615115130000|2021-03-07 11:05:30|511.99|507.99|511.89|507.89|511.99|507.99|511.75|507.75|28
1615102670000|2021-03-07 07:37:50|511.58|507.58|511.68|507.68|511.73|507.73|511.58|507.58|19
1615115140000|2021-03-07 11:05:40|511.9|507.9|512.01|508.01|512.02|508.02|511.9|507.9|17
1615115150000|2021-03-07 11:05:50|512|508|512.12|508.12|512.12|508.12|512|508|12
1615102680000|2021-03-07 07:38:00|511.67|507.67|511.52|507.52|511.68|507.68|511.5|507.5|29
1615115160000|2021-03-07 11:06:00|512.21|508.21|512.44|508.44|512.65|508.65|512.19|508.19|27
1615115170000|2021-03-07 11:06:10|512.48|508.48|512.49|508.49|512.6|508.6|512.45|508.45|23
1615102690000|2021-03-07 07:38:10|511.49|507.49|511.36|507.36|511.5|507.5|511.35|507.35|30
1615115180000|2021-03-07 11:06:20|512.53|508.53|512.52|508.52|512.62|508.62|512.44|508.44|29
1615102700000|2021-03-07 07:38:20|511.35|507.35|511.37|507.37|511.55|507.55|511.26|507.26|31
1615115190000|2021-03-07 11:06:30|512.64|508.64|512.62|508.62|512.71|508.71|512.57|508.57|26
1615102710000|2021-03-07 07:38:30|511.39|507.39|511.3|507.3|511.39|507.39|511.23|507.23|22
1615115200000|2021-03-07 11:06:40|512.61|508.61|512.44|508.44|512.61|508.61|512.44|508.44|13
1615115210000|2021-03-07 11:06:50|512.45|508.45|512.29|508.29|512.45|508.45|512.28|508.28|20
1615102720000|2021-03-07 07:38:40|511.29|507.29|511.27|507.27|511.3|507.3|511.24|507.24|18
1615115220000|2021-03-07 11:07:00|512.28|508.28|512.03|508.03|512.28|508.28|512.03|508.03|21
1615102730000|2021-03-07 07:38:50|511.26|507.26|511.23|507.23|511.29|507.29|511.2|507.2|16
1615115230000|2021-03-07 11:07:10|512.04|508.04|511.98|507.98|512.04|508.04|511.94|507.94|20
1615115240000|2021-03-07 11:07:20|511.99|507.99|511.74|507.74|512.01|508.01|511.74|507.74|20
1615102740000|2021-03-07 07:39:00|511.24|507.24|511.19|507.19|511.25|507.25|511.18|507.18|17
1615115250000|2021-03-07 11:07:30|511.75|507.75|511.77|507.77|511.88|507.88|511.72|507.72|21
1615102750000|2021-03-07 07:39:10|511.18|507.18|511.17|507.17|511.22|507.22|511.17|507.17|16
1615115260000|2021-03-07 11:07:40|511.76|507.76|511.51|507.51|511.78|507.78|511.5|507.5|19
1615102760000|2021-03-07 07:39:20|511.18|507.18|511.22|507.22|511.23|507.23|511.18|507.18|9
1615115270000|2021-03-07 11:07:50|511.5|507.5|511.51|507.51|511.7|507.7|511.5|507.5|20
1615115280000|2021-03-07 11:08:00|511.52|507.52|511.74|507.74|511.85|507.85|511.51|507.51|26
1615102770000|2021-03-07 07:39:30|511.23|507.23|511.36|507.36|511.36|507.36|511.23|507.23|12
1615115290000|2021-03-07 11:08:10|511.76|507.76|511.61|507.61|511.76|507.76|511.58|507.58|21
1615115300000|2021-03-07 11:08:20|511.62|507.62|511.59|507.59|511.75|507.75|511.56|507.56|26
1615102780000|2021-03-07 07:39:40|511.37|507.37|511.39|507.39|511.4|507.4|511.36|507.36|9
1615115310000|2021-03-07 11:08:30|511.6|507.6|511.63|507.63|511.69|507.69|511.58|507.58|17
1615115320000|2021-03-07 11:08:40|511.62|507.62|511.58|507.58|511.75|507.75|511.57|507.57|17
1615102800000|2021-03-07 07:40:00|511.45|507.45|511.46|507.46|511.46|507.46|511.45|507.45|2
1615115330000|2021-03-07 11:08:50|511.59|507.59|511.62|507.62|511.69|507.69|511.58|507.58|14
1615102810000|2021-03-07 07:40:10|511.43|507.43|511.42|507.42|511.45|507.45|511.41|507.41|17
1615115340000|2021-03-07 11:09:00|511.61|507.61|511.58|507.58|511.63|507.63|511.58|507.58|18
1615115350000|2021-03-07 11:09:10|511.6|507.6|511.74|507.74|511.81|507.81|511.58|507.58|17
1615102820000|2021-03-07 07:40:20|511.41|507.41|511.47|507.47|511.47|507.47|511.32|507.32|29
1615115360000|2021-03-07 11:09:20|511.75|507.75|511.91|507.91|511.91|507.91|511.75|507.75|21
1615115370000|2021-03-07 11:09:30|511.93|507.93|511.95|507.95|511.96|507.96|511.9|507.9|13
1615102830000|2021-03-07 07:40:30|511.45|507.45|511.52|507.52|511.52|507.52|511.45|507.45|12
1615115380000|2021-03-07 11:09:40|511.96|507.96|511.88|507.88|511.96|507.96|511.87|507.87|14
1615115390000|2021-03-07 11:09:50|511.89|507.89|511.93|507.93|511.94|507.94|511.88|507.88|9
1615102840000|2021-03-07 07:40:40|511.53|507.53|511.51|507.51|511.53|507.53|511.49|507.49|11
1615115400000|2021-03-07 11:10:00|512.04|508.04|512.09|508.09|512.14|508.14|511.95|507.95|23
1615102850000|2021-03-07 07:40:50|511.52|507.52|511.56|507.56|511.56|507.56|511.52|507.52|3
1615115410000|2021-03-07 11:10:10|512.1|508.1|512.08|508.08|512.11|508.11|512.07|508.07|16
1615102860000|2021-03-07 07:41:00|511.55|507.55|511.55|507.55|511.56|507.56|511.54|507.54|9
1615115420000|2021-03-07 11:10:20|512.09|508.09|512.16|508.16|512.29|508.29|512.07|508.07|24
1615102870000|2021-03-07 07:41:10|511.54|507.54|511.54|507.54|511.54|507.54|511.54|507.54|1
1615115430000|2021-03-07 11:10:30|512.15|508.15|512.1|508.1|512.17|508.17|512.1|508.1|28
1615115440000|2021-03-07 11:10:40|512.11|508.11|512.08|508.08|512.11|508.11|512.05|508.05|15
1615102890000|2021-03-07 07:41:30|511.55|507.55|511.6|507.6|511.7|507.7|511.55|507.55|8
1615115450000|2021-03-07 11:10:50|512.09|508.09|512.07|508.07|512.11|508.11|512.05|508.05|19
1615102900000|2021-03-07 07:41:40|511.54|507.54|511.49|507.49|511.54|507.54|511.49|507.49|12
1615115460000|2021-03-07 11:11:00|512.09|508.09|512.12|508.12|512.16|508.16|512.07|508.07|13
1615115470000|2021-03-07 11:11:10|512.11|508.11|512.12|508.12|512.12|508.12|512.1|508.1|13
1615102910000|2021-03-07 07:41:50|511.46|507.46|511.43|507.43|511.47|507.47|511.43|507.43|8
1615115480000|2021-03-07 11:11:20|512.11|508.11|512.06|508.06|512.11|508.11|512.06|508.06|12
1615115490000|2021-03-07 11:11:30|512.05|508.05|511.91|507.91|512.05|508.05|511.91|507.91|13
1615102920000|2021-03-07 07:42:00|511.46|507.46|511.29|507.29|511.47|507.47|511.29|507.29|13
1615115500000|2021-03-07 11:11:40|511.92|507.92|511.85|507.85|511.93|507.93|511.78|507.78|12
1615102930000|2021-03-07 07:42:10|511.31|507.31|511.16|507.16|511.32|507.32|511.15|507.15|15
1615115510000|2021-03-07 11:11:50|511.86|507.86|511.89|507.89|511.91|507.91|511.83|507.83|23
1615102940000|2021-03-07 07:42:20|511.17|507.17|511.17|507.17|511.18|507.18|511.16|507.16|9
1615115520000|2021-03-07 11:12:00|511.88|507.88|511.94|507.94|511.95|507.95|511.88|507.88|14
1615115530000|2021-03-07 11:12:10|511.93|507.93|511.92|507.92|511.94|507.94|511.88|507.88|17
1615102950000|2021-03-07 07:42:30|511.14|507.14|511.13|507.13|511.15|507.15|511.09|507.09|11
1615115540000|2021-03-07 11:12:20|511.91|507.91|511.9|507.9|511.92|507.92|511.89|507.89|13
1615115550000|2021-03-07 11:12:30|511.91|507.91|511.93|507.93|511.93|507.93|511.88|507.88|9
1615102960000|2021-03-07 07:42:40|511.12|507.12|511.14|507.14|511.14|507.14|511.11|507.11|19
1615115560000|2021-03-07 11:12:40|511.94|507.94|511.89|507.89|511.94|507.94|511.87|507.87|13
1615102970000|2021-03-07 07:42:50|511.12|507.12|511.22|507.22|511.26|507.26|511.04|507.04|23
1615115570000|2021-03-07 11:12:50|511.88|507.88|511.97|507.97|511.99|507.99|511.88|507.88|17
1615102980000|2021-03-07 07:43:00|511.2|507.2|511.1|507.1|511.21|507.21|511.1|507.1|24
1615115580000|2021-03-07 11:13:00|511.98|507.98|511.97|507.97|511.98|507.98|511.95|507.95|7
1615115590000|2021-03-07 11:13:10|511.98|507.98|511.97|507.97|511.98|507.98|511.97|507.97|2
1615102990000|2021-03-07 07:43:10|511.11|507.11|511.03|507.03|511.11|507.11|511.02|507.02|10
1615115600000|2021-03-07 11:13:20|511.96|507.96|511.94|507.94|512.11|508.11|511.92|507.92|27
1615103000000|2021-03-07 07:43:20|511.02|507.02|511.03|507.03|511.05|507.05|511.02|507.02|14
1615115610000|2021-03-07 11:13:30|511.95|507.95|512.09|508.09|512.12|508.12|511.94|507.94|18
1615115620000|2021-03-07 11:13:40|512.08|508.08|512.32|508.32|512.33|508.33|512.08|508.08|18
1615103010000|2021-03-07 07:43:30|511.02|507.02|511.01|507.01|511.03|507.03|511.01|507.01|6
1615115630000|2021-03-07 11:13:50|512.31|508.31|512.32|508.32|512.33|508.33|512.28|508.28|13
1615115640000|2021-03-07 11:14:00|512.31|508.31|512.33|508.33|512.34|508.34|512.31|508.31|15
1615103020000|2021-03-07 07:43:40|511.02|507.02|511|507|511.02|507.02|511|507|10
1615115650000|2021-03-07 11:14:10|512.34|508.34|512.32|508.32|512.37|508.37|512.3|508.3|20
1615103030000|2021-03-07 07:43:50|511.01|507.01|511|507|511.02|507.02|511|507|20
1615115660000|2021-03-07 11:14:20|512.34|508.34|512.25|508.25|512.36|508.36|512.23|508.23|18
1615103040000|2021-03-07 07:44:00|511.01|507.01|510.97|506.97|511.01|507.01|510.97|506.97|7
1615115670000|2021-03-07 11:14:30|512.24|508.24|512.2|508.2|512.25|508.25|512.2|508.2|14
1615115680000|2021-03-07 11:14:40|512.21|508.21|512.2|508.2|512.21|508.21|512.2|508.2|6
1615103050000|2021-03-07 07:44:10|510.98|506.98|510.95|506.95|510.98|506.98|510.95|506.95|7
1615115690000|2021-03-07 11:14:50|512.19|508.19|512.15|508.15|512.2|508.2|512.15|508.15|10
1615103060000|2021-03-07 07:44:20|510.96|506.96|510.95|506.95|510.96|506.96|510.95|506.95|2
1615115700000|2021-03-07 11:15:00|512.16|508.16|512.22|508.22|512.23|508.23|512.13|508.13|9
1615115710000|2021-03-07 11:15:10|512.23|508.23|512.18|508.18|512.25|508.25|512.18|508.18|12
1615103070000|2021-03-07 07:44:30|510.94|506.94|510.94|506.94|510.96|506.96|510.93|506.93|12
1615115720000|2021-03-07 11:15:20|512.19|508.19|512.21|508.21|512.22|508.22|512.19|508.19|9
1615103080000|2021-03-07 07:44:40|510.95|506.95|510.94|506.94|510.97|506.97|510.92|506.92|16
1615115730000|2021-03-07 11:15:30|512.2|508.2|512.49|508.49|512.5|508.5|512.2|508.2|21
1615103090000|2021-03-07 07:44:50|510.95|506.95|510.91|506.91|510.95|506.95|510.91|506.91|20
1615115740000|2021-03-07 11:15:40|512.5|508.5|512.39|508.39|512.52|508.52|512.39|508.39|25
1615115750000|2021-03-07 11:15:50|512.41|508.41|512.4|508.4|512.5|508.5|512.4|508.4|12
1615103100000|2021-03-07 07:45:00|510.92|506.92|510.9|506.9|510.93|506.93|510.9|506.9|11
1615115760000|2021-03-07 11:16:00|512.44|508.44|512.27|508.27|512.44|508.44|512.22|508.22|18
1615115770000|2021-03-07 11:16:10|512.28|508.28|512.3|508.3|512.31|508.31|512.27|508.27|15
1615115780000|2021-03-07 11:16:20|512.31|508.31|512.42|508.42|512.42|508.42|512.31|508.31|19
1615115790000|2021-03-07 11:16:30|512.43|508.43|512.43|508.43|512.55|508.55|512.42|508.42|20
1615103110000|2021-03-07 07:45:10|510.92|506.92|510.92|506.92|510.93|506.93|510.91|506.91|15
1615115800000|2021-03-07 11:16:40|512.44|508.44|512.44|508.44|512.47|508.47|512.43|508.43|19
1615115810000|2021-03-07 11:16:50|512.42|508.42|512.44|508.44|512.45|508.45|512.42|508.42|9
1615103120000|2021-03-07 07:45:20|510.93|506.93|511|507|511.17|507.17|510.93|506.93|7
1615115820000|2021-03-07 11:17:00|512.43|508.43|512.44|508.44|512.45|508.45|512.42|508.42|12
1615103130000|2021-03-07 07:45:30|510.99|506.99|510.99|506.99|511.01|507.01|510.99|506.99|12
1615115830000|2021-03-07 11:17:10|512.43|508.43|512.3|508.3|512.46|508.46|512.27|508.27|21
1615103140000|2021-03-07 07:45:40|511|507|511.06|507.06|511.06|507.06|510.99|506.99|11
1615115840000|2021-03-07 11:17:20|512.27|508.27|512.04|508.04|512.28|508.28|511.95|507.95|26
1615103150000|2021-03-07 07:45:50|511.07|507.07|511.08|507.08|511.08|507.08|511.07|507.07|6
1615115850000|2021-03-07 11:17:30|512.03|508.03|511.83|507.83|512.04|508.04|511.82|507.82|26
1615115860000|2021-03-07 11:17:40|511.82|507.82|511.65|507.65|511.85|507.85|511.63|507.63|22
1615103160000|2021-03-07 07:46:00|511.09|507.09|511.09|507.09|511.12|507.12|511.07|507.07|8
1615115870000|2021-03-07 11:17:50|511.67|507.67|511.7|507.7|511.7|507.7|511.66|507.66|14
1615115880000|2021-03-07 11:18:00|511.72|507.72|511.73|507.73|511.74|507.74|511.7|507.7|12
1615103170000|2021-03-07 07:46:10|511.1|507.1|511.11|507.11|511.11|507.11|511.08|507.08|13
1615115890000|2021-03-07 11:18:10|511.74|507.74|511.72|507.72|511.74|507.74|511.72|507.72|6
1615103180000|2021-03-07 07:46:20|511.1|507.1|511.06|507.06|511.11|507.11|511.05|507.05|12
1615115900000|2021-03-07 11:18:20|511.73|507.73|511.75|507.75|511.75|507.75|511.73|507.73|3
1615103190000|2021-03-07 07:46:30|511.04|507.04|511.03|507.03|511.05|507.05|511.03|507.03|4
1615115910000|2021-03-07 11:18:30|511.74|507.74|511.79|507.79|511.82|507.82|511.74|507.74|9
1615103200000|2021-03-07 07:46:40|511.04|507.04|511.04|507.04|511.04|507.04|511.04|507.04|1
1615115920000|2021-03-07 11:18:40|511.78|507.78|511.63|507.63|511.79|507.79|511.62|507.62|14
1615103220000|2021-03-07 07:47:00|511.09|507.09|511.09|507.09|511.1|507.1|511.08|507.08|5
1615115930000|2021-03-07 11:18:50|511.66|507.66|511.65|507.65|511.68|507.68|511.6|507.6|17
1615103230000|2021-03-07 07:47:10|511.08|507.08|511.08|507.08|511.09|507.09|511.08|507.08|7
1615115940000|2021-03-07 11:19:00|511.66|507.66|511.61|507.61|511.66|507.66|511.49|507.49|21
1615103240000|2021-03-07 07:47:20|511.09|507.09|511.14|507.14|511.31|507.31|511.09|507.09|7
1615115950000|2021-03-07 11:19:10|511.62|507.62|511.9|507.9|511.91|507.91|511.61|507.61|17
1615103250000|2021-03-07 07:47:30|511.18|507.18|511.34|507.34|511.36|507.36|511.18|507.18|13
1615115960000|2021-03-07 11:19:20|512.01|508.01|511.98|507.98|512.02|508.02|511.96|507.96|24
1615103260000|2021-03-07 07:47:40|511.35|507.35|511.38|507.38|511.38|507.38|511.35|507.35|9
1615115970000|2021-03-07 11:19:30|511.96|507.96|511.89|507.89|511.98|507.98|511.87|507.87|26
1615103270000|2021-03-07 07:47:50|511.37|507.37|511.48|507.48|511.48|507.48|511.37|507.37|20
1615115980000|2021-03-07 11:19:40|511.9|507.9|511.89|507.89|511.9|507.9|511.84|507.84|21
1615103280000|2021-03-07 07:48:00|511.47|507.47|511.55|507.55|511.57|507.57|511.47|507.47|6
1615115990000|2021-03-07 11:19:50|511.88|507.88|511.79|507.79|511.88|507.88|511.76|507.76|21
1615103290000|2021-03-07 07:48:10|511.6|507.6|511.58|507.58|511.61|507.61|511.58|507.58|5
1615116000000|2021-03-07 11:20:00|511.78|507.78|511.88|507.88|511.94|507.94|511.78|507.78|21
1615103300000|2021-03-07 07:48:20|511.59|507.59|511.72|507.72|511.73|507.73|511.58|507.58|16
1615116010000|2021-03-07 11:20:10|511.92|507.92|511.87|507.87|512.01|508.01|511.85|507.85|15
1615103310000|2021-03-07 07:48:30|511.71|507.71|511.73|507.73|511.74|507.74|511.71|507.71|15
1615116020000|2021-03-07 11:20:20|511.86|507.86|511.92|507.92|511.99|507.99|511.86|507.86|13
1615103320000|2021-03-07 07:48:40|511.74|507.74|511.65|507.65|511.74|507.74|511.65|507.65|8
1615116030000|2021-03-07 11:20:30|511.93|507.93|511.99|507.99|511.99|507.99|511.93|507.93|6
1615103330000|2021-03-07 07:48:50|511.66|507.66|511.56|507.56|511.66|507.66|511.51|507.51|11
1615116040000|2021-03-07 11:20:40|511.98|507.98|511.97|507.97|512|508|511.97|507.97|8
1615116050000|2021-03-07 11:20:50|511.98|507.98|511.99|507.99|511.99|507.99|511.98|507.98|4
1615103340000|2021-03-07 07:49:00|511.55|507.55|511.53|507.53|511.56|507.56|511.46|507.46|28
1615116060000|2021-03-07 11:21:00|511.98|507.98|512|508|512.01|508.01|511.98|507.98|6
1615116070000|2021-03-07 11:21:10|512.02|508.02|512.02|508.02|512.02|508.02|512|508|3
1615103350000|2021-03-07 07:49:10|511.52|507.52|511.51|507.51|511.53|507.53|511.49|507.49|6
1615116080000|2021-03-07 11:21:20|512|508|511.93|507.93|512.02|508.02|511.93|507.93|18
1615103360000|2021-03-07 07:49:20|511.49|507.49|511.51|507.51|511.51|507.51|511.49|507.49|3
1615116090000|2021-03-07 11:21:30|511.94|507.94|511.81|507.81|511.97|507.97|511.77|507.77|21
1615103370000|2021-03-07 07:49:30|511.54|507.54|511.56|507.56|511.56|507.56|511.54|507.54|2
1615116100000|2021-03-07 11:21:40|511.77|507.77|511.8|507.8|511.8|507.8|511.76|507.76|8
1615103380000|2021-03-07 07:49:40|511.59|507.59|511.73|507.73|511.76|507.76|511.59|507.59|10
1615116110000|2021-03-07 11:21:50|511.79|507.79|511.75|507.75|511.79|507.79|511.74|507.74|6
1615103390000|2021-03-07 07:49:50|511.72|507.72|511.74|507.74|511.76|507.76|511.72|507.72|11
1615116120000|2021-03-07 11:22:00|511.74|507.74|511.82|507.82|511.84|507.84|511.74|507.74|8
1615103400000|2021-03-07 07:50:00|511.75|507.75|511.77|507.77|511.82|507.82|511.75|507.75|7
1615116130000|2021-03-07 11:22:10|511.83|507.83|511.87|507.87|511.88|507.88|511.81|507.81|15
1615103410000|2021-03-07 07:50:10|511.76|507.76|511.72|507.72|511.77|507.77|511.72|507.72|11
1615116140000|2021-03-07 11:22:20|511.88|507.88|511.87|507.87|511.88|507.88|511.86|507.86|5
1615116150000|2021-03-07 11:22:30|511.88|507.88|511.9|507.9|512.01|508.01|511.87|507.87|19
1615103420000|2021-03-07 07:50:20|511.73|507.73|511.72|507.72|511.79|507.79|511.64|507.64|20
1615116160000|2021-03-07 11:22:40|511.91|507.91|511.9|507.9|512.04|508.04|511.85|507.85|24
1615116170000|2021-03-07 11:22:50|511.91|507.91|511.91|507.91|511.92|507.92|511.9|507.9|7
1615103430000|2021-03-07 07:50:30|511.73|507.73|511.71|507.71|511.73|507.73|511.68|507.68|28
1615116180000|2021-03-07 11:23:00|511.92|507.92|511.95|507.95|512.06|508.06|511.91|507.91|8
1615103440000|2021-03-07 07:50:40|511.73|507.73|511.65|507.65|511.73|507.73|511.65|507.65|23
1615116190000|2021-03-07 11:23:10|511.94|507.94|511.97|507.97|511.99|507.99|511.93|507.93|11
1615103450000|2021-03-07 07:50:50|511.64|507.64|511.64|507.64|511.65|507.65|511.63|507.63|9
1615116200000|2021-03-07 11:23:20|511.96|507.96|512.04|508.04|512.12|508.12|511.96|507.96|22
1615116210000|2021-03-07 11:23:30|512.05|508.05|512|508|512.09|508.09|512|508|18
1615103460000|2021-03-07 07:51:00|511.66|507.66|511.68|507.68|511.74|507.74|511.66|507.66|13
1615116220000|2021-03-07 11:23:40|511.96|507.96|512.04|508.04|512.04|508.04|511.96|507.96|20
1615103470000|2021-03-07 07:51:10|511.7|507.7|511.63|507.63|511.7|507.7|511.6|507.6|20
1615116230000|2021-03-07 11:23:50|512.06|508.06|512.02|508.02|512.06|508.06|511.94|507.94|26
1615103480000|2021-03-07 07:51:20|511.66|507.66|511.62|507.62|511.69|507.69|511.6|507.6|24
1615116240000|2021-03-07 11:24:00|512.01|508.01|512.06|508.06|512.09|508.09|512.01|508.01|17
1615116250000|2021-03-07 11:24:10|512.05|508.05|512.07|508.07|512.1|508.1|512.05|508.05|13
1615103490000|2021-03-07 07:51:30|511.63|507.63|511.64|507.64|511.64|507.64|511.61|507.61|25
1615116260000|2021-03-07 11:24:20|512.06|508.06|512.08|508.08|512.09|508.09|512.05|508.05|12
1615103500000|2021-03-07 07:51:40|511.63|507.63|511.67|507.67|511.68|507.68|511.59|507.59|25
1615116270000|2021-03-07 11:24:30|512.07|508.07|512.1|508.1|512.1|508.1|512.06|508.06|20
1615103510000|2021-03-07 07:51:50|511.65|507.65|511.73|507.73|511.74|507.74|511.65|507.65|17
1615116280000|2021-03-07 11:24:40|512.09|508.09|512.01|508.01|512.09|508.09|512.01|508.01|23
1615103520000|2021-03-07 07:52:00|511.71|507.71|511.6|507.6|511.71|507.71|511.57|507.57|22
1615116290000|2021-03-07 11:24:50|512.04|508.04|512.04|508.04|512.05|508.05|512.01|508.01|13
1615103530000|2021-03-07 07:52:10|511.58|507.58|511.6|507.6|511.61|507.61|511.58|507.58|10
1615103540000|2021-03-07 07:52:20|511.61|507.61|511.67|507.67|511.83|507.83|511.61|507.61|16
1615116300000|2021-03-07 11:25:00|512.05|508.05|512.34|508.34|512.34|508.34|512.04|508.04|16
1615103550000|2021-03-07 07:52:30|511.66|507.66|511.69|507.69|511.69|507.69|511.66|507.66|6
1615116310000|2021-03-07 11:25:10|512.35|508.35|512.37|508.37|512.39|508.39|512.32|508.32|21
1615103560000|2021-03-07 07:52:40|511.68|507.68|511.61|507.61|511.69|507.69|511.59|507.59|10
1615103570000|2021-03-07 07:52:50|511.62|507.62|511.59|507.59|511.62|507.62|511.58|507.58|15
1615116320000|2021-03-07 11:25:20|512.38|508.38|512.53|508.53|512.53|508.53|512.33|508.33|19
1615103580000|2021-03-07 07:53:00|511.6|507.6|511.59|507.59|511.6|507.6|511.55|507.55|17
1615116330000|2021-03-07 11:25:30|512.54|508.54|512.83|508.83|512.83|508.83|512.54|508.54|22
1615103590000|2021-03-07 07:53:10|511.58|507.58|511.62|507.62|511.63|507.63|511.58|507.58|8
1615116340000|2021-03-07 11:25:40|512.75|508.75|512.74|508.74|512.83|508.83|512.73|508.73|30
1615103600000|2021-03-07 07:53:20|511.61|507.61|511.62|507.62|511.63|507.63|511.61|507.61|8
1615116350000|2021-03-07 11:25:50|512.75|508.75|512.76|508.76|512.76|508.76|512.68|508.68|18
1615103610000|2021-03-07 07:53:30|511.63|507.63|511.59|507.59|511.63|507.63|511.58|507.58|13
1615116360000|2021-03-07 11:26:00|512.73|508.73|512.74|508.74|512.76|508.76|512.73|508.73|7
1615103620000|2021-03-07 07:53:40|511.58|507.58|511.59|507.59|511.6|507.6|511.58|507.58|18
1615116370000|2021-03-07 11:26:10|512.75|508.75|512.85|508.85|512.99|508.99|512.72|508.72|29
1615103630000|2021-03-07 07:53:50|511.6|507.6|511.6|507.6|511.6|507.6|511.58|507.58|12
1615103640000|2021-03-07 07:54:00|511.59|507.59|511.58|507.58|511.61|507.61|511.57|507.57|11
1615116380000|2021-03-07 11:26:20|512.87|508.87|512.95|508.95|512.97|508.97|512.82|508.82|32
1615103650000|2021-03-07 07:54:10|511.57|507.57|511.72|507.72|511.82|507.82|511.57|507.57|11
1615116390000|2021-03-07 11:26:30|512.93|508.93|512.87|508.87|513|509|512.86|508.86|31
1615103660000|2021-03-07 07:54:20|511.73|507.73|511.71|507.71|511.73|507.73|511.7|507.7|5
1615116400000|2021-03-07 11:26:40|512.88|508.88|512.81|508.81|512.89|508.89|512.8|508.8|22
1615103670000|2021-03-07 07:54:30|511.7|507.7|511.66|507.66|511.7|507.7|511.54|507.54|12
1615116410000|2021-03-07 11:26:50|512.82|508.82|512.61|508.61|512.82|508.82|512.55|508.55|29
1615103680000|2021-03-07 07:54:40|511.85|507.85|511.68|507.68|511.85|507.85|511.68|507.68|8
1615116420000|2021-03-07 11:27:00|512.56|508.56|512.51|508.51|512.61|508.61|512.5|508.5|18
1615103690000|2021-03-07 07:54:50|511.69|507.69|511.68|507.68|511.69|507.69|511.65|507.65|5
1615116430000|2021-03-07 11:27:10|512.49|508.49|512.49|508.49|512.56|508.56|512.46|508.46|26
1615116440000|2021-03-07 11:27:20|512.5|508.5|512.49|508.49|512.53|508.53|512.46|508.46|19
1615103700000|2021-03-07 07:55:00|511.66|507.66|511.66|507.66|511.68|507.68|511.64|507.64|9
1615116450000|2021-03-07 11:27:30|512.47|508.47|512.29|508.29|512.49|508.49|512.29|508.29|23
1615116460000|2021-03-07 11:27:40|512.3|508.3|512.25|508.25|512.3|508.3|512.25|508.25|14
1615116470000|2021-03-07 11:27:50|512.26|508.26|512.14|508.14|512.26|508.26|512.13|508.13|20
1615116480000|2021-03-07 11:28:00|512.13|508.13|512.21|508.21|512.22|508.22|512.13|508.13|12
1615116490000|2021-03-07 11:28:10|512.2|508.2|512.09|508.09|512.23|508.23|512.08|508.08|22
1615116500000|2021-03-07 11:28:20|512.1|508.1|512.1|508.1|512.11|508.11|512.07|508.07|19
1615116510000|2021-03-07 11:28:30|512.09|508.09|512.14|508.14|512.15|508.15|512.07|508.07|19
1615116520000|2021-03-07 11:28:40|512.13|508.13|512.16|508.16|512.16|508.16|512.13|508.13|9
1615116530000|2021-03-07 11:28:50|512.15|508.15|512.2|508.2|512.2|508.2|512.15|508.15|2
1615116540000|2021-03-07 11:29:00|512.21|508.21|512.39|508.39|512.46|508.46|512.21|508.21|17
1615116550000|2021-03-07 11:29:10|512.41|508.41|512.5|508.5|512.51|508.51|512.39|508.39|17
1615116560000|2021-03-07 11:29:20|512.49|508.49|512.41|508.41|512.5|508.5|512.37|508.37|23
1615116570000|2021-03-07 11:29:30|512.39|508.39|512.34|508.34|512.41|508.41|512.34|508.34|9
1615116580000|2021-03-07 11:29:40|512.35|508.35|512.34|508.34|512.35|508.35|512.34|508.34|8
1615116590000|2021-03-07 11:29:50|512.35|508.35|512.31|508.31|512.35|508.35|512.31|508.31|6
1615116600000|2021-03-07 11:30:00|512.3|508.3|512.32|508.32|512.33|508.33|512.3|508.3|11
1615116610000|2021-03-07 11:30:10|512.31|508.31|512.35|508.35|512.36|508.36|512.31|508.31|8
1615116620000|2021-03-07 11:30:20|512.31|508.31|512.35|508.35|512.35|508.35|512.31|508.31|2
1615116630000|2021-03-07 11:30:30|512.33|508.33|512.32|508.32|512.33|508.33|512.31|508.31|3
1615116640000|2021-03-07 11:30:40|512.33|508.33|512.51|508.51|512.51|508.51|512.33|508.33|15
1615116650000|2021-03-07 11:30:50|512.5|508.5|512.52|508.52|512.54|508.54|512.5|508.5|18
1615116660000|2021-03-07 11:31:00|512.53|508.53|512.56|508.56|512.58|508.58|512.51|508.51|11
1615116670000|2021-03-07 11:31:10|512.55|508.55|512.57|508.57|512.59|508.59|512.55|508.55|13
1615116680000|2021-03-07 11:31:20|512.59|508.59|512.69|508.69|512.7|508.7|512.58|508.58|18
1615116690000|2021-03-07 11:31:30|512.7|508.7|512.77|508.77|512.78|508.78|512.69|508.69|18
1615116700000|2021-03-07 11:31:40|512.76|508.76|512.76|508.76|512.79|508.79|512.76|508.76|15
1615116710000|2021-03-07 11:31:50|512.75|508.75|512.7|508.7|512.77|508.77|512.7|508.7|14
1615116720000|2021-03-07 11:32:00|512.69|508.69|512.86|508.86|512.87|508.87|512.69|508.69|20
1615116730000|2021-03-07 11:32:10|512.87|508.87|512.87|508.87|512.89|508.89|512.86|508.86|11
1615116740000|2021-03-07 11:32:20|512.88|508.88|512.9|508.9|512.9|508.9|512.86|508.86|7
1615116750000|2021-03-07 11:32:30|512.91|508.91|512.72|508.72|512.93|508.93|512.66|508.66|11
1615116760000|2021-03-07 11:32:40|512.71|508.71|512.54|508.54|512.71|508.71|512.51|508.51|24
1615116770000|2021-03-07 11:32:50|512.55|508.55|512.49|508.49|512.55|508.55|512.46|508.46|16
1615103710000|2021-03-07 07:55:10|511.65|507.65|511.67|507.67|511.69|507.69|511.64|507.64|11
1615116780000|2021-03-07 11:33:00|512.5|508.5|512.76|508.76|512.77|508.77|512.49|508.49|13
1615116790000|2021-03-07 11:33:10|512.77|508.77|513.04|509.04|513.13|509.13|512.77|508.77|25
1615116800000|2021-03-07 11:33:20|513.05|509.05|513.2|509.2|513.22|509.22|512.99|508.99|26
1615103720000|2021-03-07 07:55:20|511.74|507.74|511.9|507.9|511.97|507.97|511.74|507.74|8
1615116810000|2021-03-07 11:33:30|513.19|509.19|513.15|509.15|513.26|509.26|513.12|509.12|30
1615116820000|2021-03-07 11:33:40|513.14|509.14|513.17|509.17|513.2|509.2|513.12|509.12|23
1615103730000|2021-03-07 07:55:30|511.91|507.91|511.93|507.93|511.93|507.93|511.89|507.89|7
1615116830000|2021-03-07 11:33:50|513.16|509.16|513.04|509.04|513.32|509.32|513.03|509.03|27
1615116840000|2021-03-07 11:34:00|513.03|509.03|513.09|509.09|513.13|509.13|513.03|509.03|22
1615103740000|2021-03-07 07:55:40|511.92|507.92|511.91|507.91|511.93|507.93|511.91|507.91|4
1615116850000|2021-03-07 11:34:10|513.12|509.12|512.99|508.99|513.12|509.12|512.97|508.97|25
1615116860000|2021-03-07 11:34:20|512.98|508.98|512.89|508.89|513.01|509.01|512.88|508.88|14
1615103750000|2021-03-07 07:55:50|511.9|507.9|511.77|507.77|511.91|507.91|511.77|507.77|10
1615116870000|2021-03-07 11:34:30|512.9|508.9|512.92|508.92|512.92|508.92|512.85|508.85|16
1615116880000|2021-03-07 11:34:40|512.91|508.91|512.95|508.95|512.95|508.95|512.91|508.91|5
1615103760000|2021-03-07 07:56:00|511.78|507.78|511.72|507.72|511.84|507.84|511.58|507.58|23
1615116890000|2021-03-07 11:34:50|512.92|508.92|512.93|508.93|512.93|508.93|512.91|508.91|14
1615103770000|2021-03-07 07:56:10|511.74|507.74|511.94|507.94|511.99|507.99|511.74|507.74|20
1615116900000|2021-03-07 11:35:00|512.92|508.92|513.24|509.24|513.24|509.24|512.91|508.91|21
1615116910000|2021-03-07 11:35:10|513.22|509.22|513.27|509.27|513.27|509.27|513.22|509.22|8
1615103780000|2021-03-07 07:56:20|511.96|507.96|512.05|508.05|512.08|508.08|511.96|507.96|28
1615116920000|2021-03-07 11:35:20|513.26|509.26|513.48|509.48|513.54|509.54|513.24|509.24|24
1615103790000|2021-03-07 07:56:30|512.06|508.06|512.32|508.32|512.33|508.33|512.04|508.04|29
1615116930000|2021-03-07 11:35:30|513.5|509.5|513.48|509.48|513.51|509.51|513.43|509.43|24
1615116940000|2021-03-07 11:35:40|513.45|509.45|513.44|509.44|513.45|509.45|513.4|509.4|24
1615103800000|2021-03-07 07:56:40|512.43|508.43|512.34|508.34|512.43|508.43|512.22|508.22|22
1615116950000|2021-03-07 11:35:50|513.39|509.39|513.31|509.31|513.4|509.4|513.31|509.31|20
1615116960000|2021-03-07 11:36:00|513.28|509.28|513.13|509.13|513.28|509.28|513.11|509.11|27
1615103810000|2021-03-07 07:56:50|512.33|508.33|512.36|508.36|512.38|508.38|512.14|508.14|29
1615116970000|2021-03-07 11:36:10|513.14|509.14|513.18|509.18|513.25|509.25|513.14|509.14|21
1615103820000|2021-03-07 07:57:00|512.35|508.35|512.34|508.34|512.4|508.4|512.21|508.21|24
1615116980000|2021-03-07 11:36:20|513.16|509.16|513.15|509.15|513.18|509.18|513.15|509.15|8
1615116990000|2021-03-07 11:36:30|513.14|509.14|513.16|509.16|513.16|509.16|513.14|509.14|5
1615103830000|2021-03-07 07:57:10|512.35|508.35|512.32|508.32|512.35|508.35|512.31|508.31|17
1615117000000|2021-03-07 11:36:40|513.17|509.17|513.26|509.26|513.38|509.38|513.14|509.14|28
1615103840000|2021-03-07 07:57:20|512.33|508.33|512.47|508.47|512.5|508.5|512.33|508.33|13
1615117010000|2021-03-07 11:36:50|513.25|509.25|513.22|509.22|513.26|509.26|513.21|509.21|20
1615103850000|2021-03-07 07:57:30|512.45|508.45|512.43|508.43|512.47|508.47|512.43|508.43|12
1615117020000|2021-03-07 11:37:00|513.18|509.18|513.24|509.24|513.28|509.28|513.17|509.17|25
1615117030000|2021-03-07 11:37:10|513.25|509.25|513.23|509.23|513.25|509.25|513.22|509.22|17
1615103860000|2021-03-07 07:57:40|512.45|508.45|512.43|508.43|512.47|508.47|512.43|508.43|12
1615117040000|2021-03-07 11:37:20|513.21|509.21|513.14|509.14|513.24|509.24|513.12|509.12|28
1615103870000|2021-03-07 07:57:50|512.44|508.44|512.85|508.85|512.91|508.91|512.44|508.44|27
1615117050000|2021-03-07 11:37:30|513.06|509.06|513.26|509.26|513.26|509.26|513.03|509.03|20
1615117060000|2021-03-07 11:37:40|513.25|509.25|513.21|509.21|513.38|509.38|513.21|509.21|18
1615103880000|2021-03-07 07:58:00|512.83|508.83|512.65|508.65|512.83|508.83|512.65|508.65|28
1615117070000|2021-03-07 11:37:50|513.26|509.26|513.24|509.24|513.31|509.31|513.24|509.24|27
1615117080000|2021-03-07 11:38:00|513.23|509.23|513.14|509.14|513.23|509.23|513.14|509.14|26
1615103890000|2021-03-07 07:58:10|512.64|508.64|512.79|508.79|512.79|508.79|512.54|508.54|25
1615117090000|2021-03-07 11:38:10|513.15|509.15|513.13|509.13|513.22|509.22|513.13|509.13|19
1615103900000|2021-03-07 07:58:20|512.84|508.84|512.87|508.87|512.95|508.95|512.72|508.72|18
1615117100000|2021-03-07 11:38:20|513.14|509.14|513.17|509.17|513.17|509.17|513.13|509.13|21
1615117110000|2021-03-07 11:38:30|513.16|509.16|513.1|509.1|513.16|509.16|513.05|509.05|16
1615103910000|2021-03-07 07:58:30|512.93|508.93|512.95|508.95|512.95|508.95|512.92|508.92|16
1615117120000|2021-03-07 11:38:40|513.09|509.09|513.09|509.09|513.1|509.1|513.07|509.07|16
1615117130000|2021-03-07 11:38:50|513.08|509.08|513.17|509.17|513.23|509.23|513.08|509.08|21
1615103920000|2021-03-07 07:58:40|512.98|508.98|513.26|509.26|513.45|509.45|512.98|508.98|26
1615117140000|2021-03-07 11:39:00|513.14|509.14|513.29|509.29|513.33|509.33|513.13|509.13|24
1615103930000|2021-03-07 07:58:50|513.39|509.39|513.86|509.86|513.9|509.9|513.26|509.26|32
1615117150000|2021-03-07 11:39:10|513.28|509.28|513.23|509.23|513.3|509.3|513.16|509.16|19
1615117160000|2021-03-07 11:39:20|513.28|509.28|513.16|509.16|513.3|509.3|513.16|509.16|23
1615103940000|2021-03-07 07:59:00|513.88|509.88|513.59|509.59|514.16|510.16|513.54|509.54|35
1615117170000|2021-03-07 11:39:30|513.19|509.19|513.2|509.2|513.21|509.21|513.16|509.16|8
1615103950000|2021-03-07 07:59:10|513.66|509.66|513.78|509.78|513.81|509.81|513.63|509.63|23
1615117180000|2021-03-07 11:39:40|513.16|509.16|513.12|509.12|513.21|509.21|513.11|509.11|24
1615103960000|2021-03-07 07:59:20|513.81|509.81|514.01|510.01|514.06|510.06|513.77|509.77|35
1615117190000|2021-03-07 11:39:50|513.1|509.1|513.15|509.15|513.17|509.17|513.1|509.1|24
1615103970000|2021-03-07 07:59:30|513.98|509.98|514.22|510.22|514.22|510.22|513.93|509.93|31
1615103980000|2021-03-07 07:59:40|514.14|510.14|513.93|509.93|514.28|510.28|513.93|509.93|36
1615117200000|2021-03-07 11:40:00|513.14|509.14|513.11|509.11|513.14|509.14|513.1|509.1|14
1615103990000|2021-03-07 07:59:50|513.82|509.82|513.71|509.71|513.89|509.89|513.61|509.61|28
1615117210000|2021-03-07 11:40:10|513.12|509.12|513.11|509.11|513.13|509.13|513.1|509.1|13
1615117220000|2021-03-07 11:40:20|513.13|509.13|513.12|509.12|513.14|509.14|513.11|509.11|9
1615104000000|2021-03-07 08:00:00|513.68|509.68|513.66|509.66|513.69|509.69|513.58|509.58|22
1615117230000|2021-03-07 11:40:30|513.11|509.11|513.11|509.11|513.12|509.12|513.1|509.1|10
1615104010000|2021-03-07 08:00:10|513.65|509.65|513.87|509.87|513.94|509.94|513.64|509.64|22
1615117240000|2021-03-07 11:40:40|513.1|509.1|513.11|509.11|513.12|509.12|513.1|509.1|8
1615104020000|2021-03-07 08:00:20|513.9|509.9|514.03|510.03|514.07|510.07|513.87|509.87|28
1615117250000|2021-03-07 11:40:50|513.12|509.12|513.1|509.1|513.12|509.12|513.1|509.1|5
1615104030000|2021-03-07 08:00:30|514.01|510.01|513.99|509.99|514.02|510.02|513.96|509.96|30
1615117260000|2021-03-07 11:41:00|513.11|509.11|512.96|508.96|513.11|509.11|512.95|508.95|22
1615117270000|2021-03-07 11:41:10|512.97|508.97|512.97|508.97|512.99|508.99|512.95|508.95|21
1615104040000|2021-03-07 08:00:40|514|510|514.13|510.13|514.17|510.17|514|510|27
1615117280000|2021-03-07 11:41:20|512.98|508.98|512.97|508.97|512.99|508.99|512.97|508.97|14
1615117290000|2021-03-07 11:41:30|512.98|508.98|512.95|508.95|512.99|508.99|512.93|508.93|16
1615104050000|2021-03-07 08:00:50|514.21|510.21|514.66|510.66|514.7|510.7|514.1|510.1|28
1615117300000|2021-03-07 11:41:40|512.96|508.96|512.93|508.93|512.96|508.96|512.92|508.92|11
1615104060000|2021-03-07 08:01:00|514.67|510.67|514.85|510.85|514.99|510.99|514.67|510.67|27
1615117310000|2021-03-07 11:41:50|512.92|508.92|512.82|508.82|512.92|508.92|512.8|508.8|22
1615104070000|2021-03-07 08:01:10|514.84|510.84|514.83|510.83|514.87|510.87|514.55|510.55|35
1615117320000|2021-03-07 11:42:00|512.83|508.83|512.95|508.95|512.96|508.96|512.82|508.82|19
1615104080000|2021-03-07 08:01:20|514.85|510.85|514.78|510.78|514.97|510.97|514.78|510.78|27
1615117330000|2021-03-07 11:42:10|512.94|508.94|512.94|508.94|512.95|508.95|512.93|508.93|9
1615104090000|2021-03-07 08:01:30|514.84|510.84|514.76|510.76|514.87|510.87|514.53|510.53|33
1615117340000|2021-03-07 11:42:20|512.95|508.95|512.94|508.94|512.95|508.95|512.93|508.93|4
1615117350000|2021-03-07 11:42:30|512.93|508.93|512.93|508.93|512.95|508.95|512.92|508.92|14
1615104100000|2021-03-07 08:01:40|514.77|510.77|514.8|510.8|514.85|510.85|514.72|510.72|27
1615117360000|2021-03-07 11:42:40|512.94|508.94|512.92|508.92|512.94|508.94|512.91|508.91|4
1615104110000|2021-03-07 08:01:50|514.69|510.69|514.03|510.03|514.69|510.69|514.03|510.03|26
1615117370000|2021-03-07 11:42:50|512.93|508.93|512.92|508.92|512.94|508.94|512.92|508.92|7
1615104120000|2021-03-07 08:02:00|513.98|509.98|514.17|510.17|514.17|510.17|513.73|509.73|31
1615104130000|2021-03-07 08:02:10|514.15|510.15|514.63|510.63|514.63|510.63|514.09|510.09|35
1615117380000|2021-03-07 11:43:00|512.94|508.94|513.12|509.12|513.14|509.14|512.93|508.93|19
1615104140000|2021-03-07 08:02:20|514.67|510.67|514.55|510.55|514.67|510.67|514.51|510.51|20
1615117390000|2021-03-07 11:43:10|513.15|509.15|513.15|509.15|513.16|509.16|513.13|509.13|6
1615104150000|2021-03-07 08:02:30|514.53|510.53|514.55|510.55|514.59|510.59|514.53|510.53|20
1615117400000|2021-03-07 11:43:20|513.16|509.16|513.12|509.12|513.16|509.16|513.11|509.11|14
1615104160000|2021-03-07 08:02:40|514.53|510.53|514.29|510.29|514.68|510.68|514.29|510.29|34
1615117410000|2021-03-07 11:43:30|513.11|509.11|513.11|509.11|513.12|509.12|513.11|509.11|7
1615117420000|2021-03-07 11:43:40|513.1|509.1|513.01|509.01|513.1|509.1|512.97|508.97|15
1615104170000|2021-03-07 08:02:50|514.28|510.28|514.56|510.56|514.58|510.58|514.25|510.25|29
1615117430000|2021-03-07 11:43:50|513|509|512.96|508.96|513|509|512.96|508.96|5
1615104180000|2021-03-07 08:03:00|514.57|510.57|515.1|511.1|515.19|511.19|514.57|510.57|31
1615117440000|2021-03-07 11:44:00|512.97|508.97|513.07|509.07|513.07|509.07|512.96|508.96|13
1615117450000|2021-03-07 11:44:10|513.08|509.08|513.06|509.06|513.08|509.08|513.05|509.05|8
1615104190000|2021-03-07 08:03:10|515.08|511.08|515.3|511.3|515.35|511.35|514.94|510.94|30
1615117460000|2021-03-07 11:44:20|513.05|509.05|513.16|509.16|513.16|509.16|513.05|509.05|19
1615117470000|2021-03-07 11:44:30|513.09|509.09|513.08|509.08|513.09|509.09|513.08|509.08|2
1615104200000|2021-03-07 08:03:20|515.23|511.23|515.07|511.07|515.23|511.23|515|511|27
1615117480000|2021-03-07 11:44:40|513.09|509.09|513.12|509.12|513.12|509.12|513.09|509.09|4
1615104210000|2021-03-07 08:03:30|515.05|511.05|515.1|511.1|515.1|511.1|515.03|511.03|29
1615117500000|2021-03-07 11:45:00|513.22|509.22|513.12|509.12|513.22|509.22|513.12|509.12|14
1615104220000|2021-03-07 08:03:40|515.08|511.08|515.07|511.07|515.09|511.09|515.05|511.05|24
1615117510000|2021-03-07 11:45:10|513.13|509.13|513.11|509.11|513.13|509.13|513.1|509.1|12
1615104230000|2021-03-07 08:03:50|515.05|511.05|515.15|511.15|515.17|511.17|515.04|511.04|31
1615117520000|2021-03-07 11:45:20|513.1|509.1|513.1|509.1|513.11|509.11|513.1|509.1|17
1615104240000|2021-03-07 08:04:00|515.16|511.16|515.37|511.37|515.37|511.37|515.16|511.16|19
1615117530000|2021-03-07 11:45:30|513.09|509.09|513.03|509.03|513.09|509.09|513.01|509.01|11
1615104250000|2021-03-07 08:04:10|515.35|511.35|515.3|511.3|515.62|511.62|515.3|511.3|21
1615117540000|2021-03-07 11:45:40|513.02|509.02|513.02|509.02|513.02|509.02|513.02|509.02|1
1615104260000|2021-03-07 08:04:20|515.34|511.34|515.28|511.28|515.42|511.42|515.21|511.21|32
1615117550000|2021-03-07 11:45:50|513.01|509.01|512.94|508.94|513.05|509.05|512.94|508.94|11
1615117570000|2021-03-07 11:46:10|512.93|508.93|512.87|508.87|512.93|508.93|512.86|508.86|5
1615104270000|2021-03-07 08:04:30|515.3|511.3|515.36|511.36|515.36|511.36|515.29|511.29|24
1615117580000|2021-03-07 11:46:20|512.88|508.88|512.85|508.85|512.88|508.88|512.85|508.85|4
1615117590000|2021-03-07 11:46:30|512.86|508.86|512.79|508.79|512.89|508.89|512.78|508.78|17
1615104280000|2021-03-07 08:04:40|515.35|511.35|515.34|511.34|515.37|511.37|515.33|511.33|20
1615117600000|2021-03-07 11:46:40|512.78|508.78|512.79|508.79|512.83|508.83|512.77|508.77|24
1615104290000|2021-03-07 08:04:50|515.33|511.33|515.36|511.36|515.36|511.36|515.3|511.3|13
1615117610000|2021-03-07 11:46:50|512.8|508.8|512.76|508.76|512.83|508.83|512.75|508.75|22
1615117620000|2021-03-07 11:47:00|512.75|508.75|512.76|508.76|512.81|508.81|512.75|508.75|21
1615104300000|2021-03-07 08:05:00|515.37|511.37|515.37|511.37|515.37|511.37|515.31|511.31|17
1615117630000|2021-03-07 11:47:10|512.77|508.77|512.79|508.79|512.79|508.79|512.75|508.75|21
1615117640000|2021-03-07 11:47:20|512.8|508.8|512.79|508.79|512.81|508.81|512.75|508.75|10
1615104310000|2021-03-07 08:05:10|515.35|511.35|515.35|511.35|515.36|511.36|515.34|511.34|13
1615117650000|2021-03-07 11:47:30|512.8|508.8|512.82|508.82|512.84|508.84|512.76|508.76|20
1615117660000|2021-03-07 11:47:40|512.79|508.79|512.65|508.65|512.79|508.79|512.64|508.64|25
1615104320000|2021-03-07 08:05:20|515.34|511.34|515.47|511.47|515.47|511.47|515.34|511.34|17
1615117670000|2021-03-07 11:47:50|512.61|508.61|512.57|508.57|512.61|508.61|512.55|508.55|26
1615104330000|2021-03-07 08:05:30|515.57|511.57|516.29|512.29|516.35|512.35|515.57|511.57|27
1615117680000|2021-03-07 11:48:00|512.58|508.58|512.57|508.57|512.58|508.58|512.54|508.54|9
1615117690000|2021-03-07 11:48:10|512.56|508.56|512.44|508.44|512.57|508.57|512.44|508.44|16
1615104340000|2021-03-07 08:05:40|516.3|512.3|516.4|512.4|516.41|512.41|516.27|512.27|22
1615117700000|2021-03-07 11:48:20|512.42|508.42|512.37|508.37|512.45|508.45|512.34|508.34|23
1615117710000|2021-03-07 11:48:30|512.36|508.36|512.28|508.28|512.38|508.38|512.25|508.25|17
1615104350000|2021-03-07 08:05:50|516.39|512.39|516.47|512.47|516.52|512.52|516.32|512.32|26
1615117720000|2021-03-07 11:48:40|512.29|508.29|512.24|508.24|512.29|508.29|512.24|508.24|17
1615104360000|2021-03-07 08:06:00|516.5|512.5|516.66|512.66|516.67|512.67|516.45|512.45|23
1615117730000|2021-03-07 11:48:50|512.23|508.23|512.24|508.24|512.24|508.24|512.21|508.21|24
1615117740000|2021-03-07 11:49:00|512.23|508.23|512.29|508.29|512.29|508.29|512.23|508.23|18
1615104370000|2021-03-07 08:06:10|516.62|512.62|516.58|512.58|516.79|512.79|516.58|512.58|24
1615117750000|2021-03-07 11:49:10|512.28|508.28|512.24|508.24|512.3|508.3|512.23|508.23|23
1615117760000|2021-03-07 11:49:20|512.25|508.25|512.26|508.26|512.29|508.29|512.24|508.24|27
1615104380000|2021-03-07 08:06:20|516.6|512.6|516.5|512.5|516.6|512.6|516.47|512.47|30
1615117770000|2021-03-07 11:49:30|512.27|508.27|512.26|508.26|512.28|508.28|512.23|508.23|23
1615117780000|2021-03-07 11:49:40|512.27|508.27|512.23|508.23|512.27|508.27|512.22|508.22|19
1615104390000|2021-03-07 08:06:30|516.51|512.51|516.53|512.53|516.57|512.57|516.49|512.49|29
1615117790000|2021-03-07 11:49:50|512.24|508.24|512.18|508.18|512.24|508.24|512.18|508.18|11
1615104400000|2021-03-07 08:06:40|516.55|512.55|516.66|512.66|516.9|512.9|516.55|512.55|31
1615117800000|2021-03-07 11:50:00|512.19|508.19|512.19|508.19|512.21|508.21|512.17|508.17|19
1615117810000|2021-03-07 11:50:10|512.18|508.18|511.97|507.97|512.19|508.19|511.97|507.97|13
1615104410000|2021-03-07 08:06:50|516.68|512.68|516.77|512.77|516.77|512.77|516.49|512.49|29
1615117820000|2021-03-07 11:50:20|511.93|507.93|511.98|507.98|512.01|508.01|511.93|507.93|27
1615104420000|2021-03-07 08:07:00|516.74|512.74|516.54|512.54|516.75|512.75|516.42|512.42|35
1615117830000|2021-03-07 11:50:30|511.9|507.9|512|508|512|508|511.88|507.88|17
1615104430000|2021-03-07 08:07:10|516.55|512.55|516.18|512.18|516.55|512.55|516.18|512.18|28
1615117840000|2021-03-07 11:50:40|511.98|507.98|511.88|507.88|511.99|507.99|511.87|507.87|17
1615104440000|2021-03-07 08:07:20|516.17|512.17|515.97|511.97|516.18|512.18|515.97|511.97|32
1615117850000|2021-03-07 11:50:50|511.9|507.9|511.89|507.89|511.9|507.9|511.89|507.89|10
1615117860000|2021-03-07 11:51:00|511.94|507.94|511.97|507.97|512.04|508.04|511.94|507.94|11
1615104450000|2021-03-07 08:07:30|515.95|511.95|516.17|512.17|516.26|512.26|515.87|511.87|30
1615117870000|2021-03-07 11:51:10|511.98|507.98|511.98|507.98|511.99|507.99|511.97|507.97|11
1615104460000|2021-03-07 08:07:40|516.32|512.32|515.59|511.59|516.34|512.34|515.59|511.59|31
1615117880000|2021-03-07 11:51:20|511.97|507.97|511.98|507.98|511.98|507.98|511.97|507.97|2
1615117890000|2021-03-07 11:51:30|511.99|507.99|512.08|508.08|512.18|508.18|511.97|507.97|13
1615104470000|2021-03-07 08:07:50|515.51|511.51|515.49|511.49|515.68|511.68|515.45|511.45|32
1615117900000|2021-03-07 11:51:40|512.09|508.09|512.12|508.12|512.13|508.13|512.04|508.04|13
1615117910000|2021-03-07 11:51:50|512.11|508.11|512.12|508.12|512.14|508.14|512.11|508.11|5
1615104480000|2021-03-07 08:08:00|515.48|511.48|515.68|511.68|515.68|511.68|515.47|511.47|31
1615117920000|2021-03-07 11:52:00|512.11|508.11|512.19|508.19|512.19|508.19|512.09|508.09|6
1615117930000|2021-03-07 11:52:10|512.18|508.18|512.21|508.21|512.28|508.28|512.18|508.18|15
1615104490000|2021-03-07 08:08:10|515.76|511.76|515.56|511.56|515.76|511.76|515.5|511.5|29
1615117940000|2021-03-07 11:52:20|512.23|508.23|512.22|508.22|512.25|508.25|512.2|508.2|17
1615117950000|2021-03-07 11:52:30|512.21|508.21|512.22|508.22|512.23|508.23|512.18|508.18|18
1615104500000|2021-03-07 08:08:20|515.6|511.6|516.08|512.08|516.17|512.17|515.55|511.55|32
1615117960000|2021-03-07 11:52:40|512.21|508.21|512.19|508.19|512.23|508.23|512.15|508.15|17
1615104510000|2021-03-07 08:08:30|516.22|512.22|516.1|512.1|516.35|512.35|516.1|512.1|32
1615117970000|2021-03-07 11:52:50|512.18|508.18|512.1|508.1|512.19|508.19|512.06|508.06|13
1615117980000|2021-03-07 11:53:00|512.13|508.13|512.23|508.23|512.25|508.25|512.13|508.13|17
1615104520000|2021-03-07 08:08:40|516.04|512.04|516.32|512.32|516.39|512.39|516.02|512.02|33
1615117990000|2021-03-07 11:53:10|512.24|508.24|512.24|508.24|512.25|508.25|512.22|508.22|16
1615118000000|2021-03-07 11:53:20|512.23|508.23|512.26|508.26|512.27|508.27|512.18|508.18|24
1615104530000|2021-03-07 08:08:50|516.26|512.26|516.32|512.32|516.37|512.37|516.16|512.16|32
1615118010000|2021-03-07 11:53:30|512.27|508.27|512.29|508.29|512.29|508.29|512.26|508.26|12
1615118020000|2021-03-07 11:53:40|512.28|508.28|512.25|508.25|512.29|508.29|512.24|508.24|10
1615104540000|2021-03-07 08:09:00|516.31|512.31|515.79|511.79|516.32|512.32|515.78|511.78|27
1615118030000|2021-03-07 11:53:50|512.26|508.26|512.25|508.25|512.26|508.26|512.22|508.22|19
1615104550000|2021-03-07 08:09:10|515.78|511.78|515.84|511.84|515.93|511.93|515.78|511.78|16
1615118040000|2021-03-07 11:54:00|512.24|508.24|512.26|508.26|512.27|508.27|512.23|508.23|10
1615104560000|2021-03-07 08:09:20|515.83|511.83|515.94|511.94|516.03|512.03|515.81|511.81|29
1615118050000|2021-03-07 11:54:10|512.28|508.28|512.28|508.28|512.29|508.29|512.28|508.28|5
1615118060000|2021-03-07 11:54:20|512.29|508.29|512.29|508.29|512.3|508.3|512.28|508.28|7
1615104570000|2021-03-07 08:09:30|515.93|511.93|516.08|512.08|516.09|512.09|515.91|511.91|21
1615118070000|2021-03-07 11:54:30|512.3|508.3|512.28|508.28|512.3|508.3|512.28|508.28|7
1615104580000|2021-03-07 08:09:40|516.09|512.09|516.05|512.05|516.19|512.19|516.04|512.04|22
1615118080000|2021-03-07 11:54:40|512.29|508.29|512.21|508.21|512.29|508.29|512.21|508.21|11
1615118090000|2021-03-07 11:54:50|512.22|508.22|512.19|508.19|512.22|508.22|512.19|508.19|13
1615104590000|2021-03-07 08:09:50|516.07|512.07|515.93|511.93|516.1|512.1|515.9|511.9|20
1615118100000|2021-03-07 11:55:00|512.18|508.18|512.26|508.26|512.27|508.27|512.18|508.18|20
1615118110000|2021-03-07 11:55:10|512.27|508.27|512.37|508.37|512.37|508.37|512.26|508.26|6
1615104600000|2021-03-07 08:10:00|515.9|511.9|516.21|512.21|516.23|512.23|515.87|511.87|27
1615118120000|2021-03-07 11:55:20|512.44|508.44|512.73|508.73|512.77|508.77|512.44|508.44|27
1615104610000|2021-03-07 08:10:10|516.22|512.22|516.24|512.24|516.29|512.29|516.19|512.19|24
1615118130000|2021-03-07 11:55:30|512.72|508.72|512.67|508.67|512.75|508.75|512.67|508.67|17
1615118140000|2021-03-07 11:55:40|512.68|508.68|512.67|508.67|512.69|508.69|512.66|508.66|7
1615104620000|2021-03-07 08:10:20|516.23|512.23|516.11|512.11|516.23|512.23|516.11|512.11|18
1615118150000|2021-03-07 11:55:50|512.66|508.66|512.58|508.58|512.66|508.66|512.55|508.55|18
1615118160000|2021-03-07 11:56:00|512.55|508.55|512.64|508.64|512.67|508.67|512.55|508.55|22
1615104630000|2021-03-07 08:10:30|516.14|512.14|516.3|512.3|516.3|512.3|516.14|512.14|11
1615118170000|2021-03-07 11:56:10|512.63|508.63|512.6|508.6|512.66|508.66|512.6|508.6|15
1615104640000|2021-03-07 08:10:40|516.32|512.32|516.23|512.23|516.34|512.34|516.18|512.18|27
1615118180000|2021-03-07 11:56:20|512.63|508.63|512.64|508.64|512.65|508.65|512.62|508.62|11
1615118190000|2021-03-07 11:56:30|512.63|508.63|512.61|508.61|512.63|508.63|512.61|508.61|7
1615104650000|2021-03-07 08:10:50|516.28|512.28|516.22|512.22|516.28|512.28|516.18|512.18|22
1615118200000|2021-03-07 11:56:40|512.62|508.62|512.59|508.59|512.62|508.62|512.59|508.59|4
1615104660000|2021-03-07 08:11:00|516.24|512.24|515.69|511.69|516.25|512.25|515.69|511.69|18
1615118210000|2021-03-07 11:56:50|512.58|508.58|512.56|508.56|512.59|508.59|512.56|508.56|10
1615118220000|2021-03-07 11:57:00|512.57|508.57|512.62|508.62|512.62|508.62|512.57|508.57|10
1615104670000|2021-03-07 08:11:10|515.67|511.67|515.58|511.58|515.67|511.67|515.51|511.51|32
1615118230000|2021-03-07 11:57:10|512.61|508.61|512.61|508.61|512.61|508.61|512.61|508.61|1
1615104680000|2021-03-07 08:11:20|515.6|511.6|515.68|511.68|515.75|511.75|515.57|511.57|23
1615118240000|2021-03-07 11:57:20|512.63|508.63|512.63|508.63|512.63|508.63|512.61|508.61|3
1615118250000|2021-03-07 11:57:30|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|2
1615104690000|2021-03-07 08:11:30|515.67|511.67|515.68|511.68|515.71|511.71|515.65|511.65|22
1615118260000|2021-03-07 11:57:40|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|6
1615118270000|2021-03-07 11:57:50|512.65|508.65|512.65|508.65|512.65|508.65|512.65|508.65|1
1615104700000|2021-03-07 08:11:40|515.72|511.72|515.64|511.64|515.8|511.8|515.63|511.63|29
1615118280000|2021-03-07 11:58:00|512.64|508.64|512.65|508.65|512.65|508.65|512.64|508.64|6
1615104710000|2021-03-07 08:11:50|515.62|511.62|515.61|511.61|515.71|511.71|515.5|511.5|24
1615118290000|2021-03-07 11:58:10|512.64|508.64|512.64|508.64|512.65|508.65|512.64|508.64|3
1615118300000|2021-03-07 11:58:20|512.65|508.65|512.65|508.65|512.65|508.65|512.65|508.65|1
1615104720000|2021-03-07 08:12:00|515.6|511.6|515.58|511.58|515.6|511.6|515.39|511.39|23
1615118310000|2021-03-07 11:58:30|512.63|508.63|512.62|508.62|512.64|508.64|512.62|508.62|3
1615104730000|2021-03-07 08:12:10|515.59|511.59|515.82|511.82|515.88|511.88|515.56|511.56|28
1615118320000|2021-03-07 11:58:40|512.63|508.63|512.68|508.68|512.69|508.69|512.63|508.63|14
1615118330000|2021-03-07 11:58:50|512.66|508.66|512.64|508.64|512.66|508.66|512.64|508.64|9
1615104740000|2021-03-07 08:12:20|515.75|511.75|515.8|511.8|515.87|511.87|515.67|511.67|27
1615118340000|2021-03-07 11:59:00|512.67|508.67|512.64|508.64|512.67|508.67|512.64|508.64|20
1615118350000|2021-03-07 11:59:10|512.67|508.67|512.72|508.72|512.76|508.76|512.65|508.65|13
1615104750000|2021-03-07 08:12:30|515.79|511.79|515.75|511.75|515.8|511.8|515.73|511.73|23
1615118360000|2021-03-07 11:59:20|512.7|508.7|512.66|508.66|512.71|508.71|512.66|508.66|17
1615104760000|2021-03-07 08:12:40|515.76|511.76|515.44|511.44|515.76|511.76|515.42|511.42|22
1615118370000|2021-03-07 11:59:30|512.67|508.67|512.82|508.82|512.85|508.85|512.67|508.67|25
1615118380000|2021-03-07 11:59:40|512.69|508.69|512.77|508.77|512.79|508.79|512.66|508.66|19
1615104770000|2021-03-07 08:12:50|515.43|511.43|515.52|511.52|515.55|511.55|515.41|511.41|16
1615118390000|2021-03-07 11:59:50|512.78|508.78|512.78|508.78|512.78|508.78|512.74|508.74|19
1615104780000|2021-03-07 08:13:00|515.51|511.51|515.28|511.28|515.51|511.51|515.28|511.28|15
1615118400000|2021-03-07 12:00:00|512.77|508.77|512.77|508.77|512.78|508.78|512.73|508.73|19
1615118410000|2021-03-07 12:00:10|512.78|508.78|512.86|508.86|512.96|508.96|512.77|508.77|27
1615104790000|2021-03-07 08:13:10|515.27|511.27|515.12|511.12|515.28|511.28|515.12|511.12|8
1615118420000|2021-03-07 12:00:20|512.85|508.85|512.8|508.8|512.92|508.92|512.77|508.77|20
1615104800000|2021-03-07 08:13:20|515.06|511.06|514.42|510.42|515.06|511.06|514.42|510.42|28
1615118430000|2021-03-07 12:00:30|512.84|508.84|512.87|508.87|512.88|508.88|512.83|508.83|23
1615118440000|2021-03-07 12:00:40|512.86|508.86|512.86|508.86|512.89|508.89|512.86|508.86|10
1615104810000|2021-03-07 08:13:30|514.39|510.39|514.34|510.34|514.41|510.41|514.21|510.21|26
1615118450000|2021-03-07 12:00:50|512.82|508.82|512.81|508.81|512.84|508.84|512.74|508.74|19
1615104820000|2021-03-07 08:13:40|514.33|510.33|514.27|510.27|514.33|510.33|514.26|510.26|16
1615118460000|2021-03-07 12:01:00|512.82|508.82|513.1|509.1|513.13|509.13|512.82|508.82|17
1615118470000|2021-03-07 12:01:10|513.08|509.08|513.12|509.12|513.13|509.13|513.07|509.07|21
1615104830000|2021-03-07 08:13:50|514.26|510.26|514.8|510.8|514.9|510.9|514.26|510.26|20
1615118480000|2021-03-07 12:01:20|513.1|509.1|513.06|509.06|513.13|509.13|513.06|509.06|22
1615118490000|2021-03-07 12:01:30|513.08|509.08|513.09|509.09|513.13|509.13|513.04|509.04|28
1615104840000|2021-03-07 08:14:00|514.73|510.73|514.51|510.51|514.8|510.8|514.45|510.45|25
1615118500000|2021-03-07 12:01:40|513.07|509.07|513.07|509.07|513.09|509.09|513.01|509.01|18
1615104850000|2021-03-07 08:14:10|514.5|510.5|514.52|510.52|514.55|510.55|514.49|510.49|23
1615118510000|2021-03-07 12:01:50|513.06|509.06|513|509|513.09|509.09|512.95|508.95|20
1615118520000|2021-03-07 12:02:00|512.99|508.99|513.03|509.03|513.08|509.08|512.99|508.99|16
1615104860000|2021-03-07 08:14:20|514.53|510.53|514.86|510.86|514.89|510.89|514.53|510.53|22
1615118530000|2021-03-07 12:02:10|513.02|509.02|513.05|509.05|513.05|509.05|513.02|509.02|17
1615118540000|2021-03-07 12:02:20|513.04|509.04|513.07|509.07|513.07|509.07|513.04|509.04|8
1615104870000|2021-03-07 08:14:30|514.83|510.83|514.59|510.59|514.88|510.88|514.53|510.53|24
1615118550000|2021-03-07 12:02:30|513.06|509.06|513.05|509.05|513.08|509.08|513.05|509.05|10
1615104880000|2021-03-07 08:14:40|514.58|510.58|514.33|510.33|514.58|510.58|514.33|510.33|27
1615118560000|2021-03-07 12:02:40|513.08|509.08|513.07|509.07|513.08|509.08|513.05|509.05|11
1615118570000|2021-03-07 12:02:50|513.06|509.06|513.09|509.09|513.1|509.1|513.06|509.06|12
1615104890000|2021-03-07 08:14:50|514.32|510.32|514.63|510.63|514.68|510.68|514.32|510.32|25
1615118580000|2021-03-07 12:03:00|513.1|509.1|513.08|509.08|513.1|509.1|513.05|509.05|15
1615118590000|2021-03-07 12:03:10|513.07|509.07|513.11|509.11|513.11|509.11|513.06|509.06|13
1615104900000|2021-03-07 08:15:00|514.62|510.62|514.75|510.75|514.85|510.85|514.54|510.54|27
1615118600000|2021-03-07 12:03:20|513.1|509.1|513.11|509.11|513.11|509.11|513.09|509.09|10
1615104910000|2021-03-07 08:15:10|514.8|510.8|514.69|510.69|514.97|510.97|514.68|510.68|30
1615118610000|2021-03-07 12:03:30|513.16|509.16|513.15|509.15|513.18|509.18|513.13|509.13|15
1615118620000|2021-03-07 12:03:40|513.16|509.16|513.16|509.16|513.19|509.19|513.14|509.14|15
1615104920000|2021-03-07 08:15:20|514.72|510.72|514.42|510.42|514.73|510.73|514.42|510.42|26
1615118630000|2021-03-07 12:03:50|513.17|509.17|513.16|509.16|513.2|509.2|513.15|509.15|10
1615118640000|2021-03-07 12:04:00|513.14|509.14|513.34|509.34|513.34|509.34|513.11|509.11|23
1615104930000|2021-03-07 08:15:30|514.39|510.39|514.17|510.17|514.4|510.4|514.13|510.13|17
1615118650000|2021-03-07 12:04:10|513.33|509.33|513.33|509.33|513.34|509.34|513.33|509.33|3
1615118660000|2021-03-07 12:04:20|513.34|509.34|513.34|509.34|513.34|509.34|513.34|509.34|1
1615104940000|2021-03-07 08:15:40|514.19|510.19|514.2|510.2|514.35|510.35|514.19|510.19|22
1615118680000|2021-03-07 12:04:40|513.35|509.35|513.38|509.38|513.38|509.38|513.35|509.35|3
1615104950000|2021-03-07 08:15:50|514.19|510.19|514.12|510.12|514.24|510.24|514.08|510.08|22
1615118700000|2021-03-07 12:05:00|513.37|509.37|513.36|509.36|513.38|509.38|513.36|509.36|3
1615118710000|2021-03-07 12:05:10|513.4|509.4|513.72|509.72|513.72|509.72|513.4|509.4|26
1615104960000|2021-03-07 08:16:00|514.17|510.17|514.16|510.16|514.2|510.2|514.1|510.1|26
1615118720000|2021-03-07 12:05:20|513.71|509.71|513.9|509.9|513.91|509.91|513.71|509.71|16
1615104970000|2021-03-07 08:16:10|514.17|510.17|514.03|510.03|514.18|510.18|513.98|509.98|20
1615118730000|2021-03-07 12:05:30|513.91|509.91|513.87|509.87|513.93|509.93|513.86|509.86|15
1615118740000|2021-03-07 12:05:40|513.88|509.88|513.87|509.87|513.88|509.88|513.86|509.86|4
1615104980000|2021-03-07 08:16:20|514.02|510.02|513.87|509.87|514.07|510.07|513.85|509.85|22
1615118750000|2021-03-07 12:05:50|513.86|509.86|513.95|509.95|513.95|509.95|513.86|509.86|4
1615118760000|2021-03-07 12:06:00|513.94|509.94|513.95|509.95|513.95|509.95|513.94|509.94|2
1615104990000|2021-03-07 08:16:30|513.86|509.86|514.07|510.07|514.11|510.11|513.86|509.86|20
1615118770000|2021-03-07 12:06:10|513.94|509.94|513.93|509.93|513.94|509.94|513.93|509.93|2
1615105000000|2021-03-07 08:16:40|514.05|510.05|514.2|510.2|514.21|510.21|514.04|510.04|18
1615118790000|2021-03-07 12:06:30|513.94|509.94|513.92|509.92|513.94|509.94|513.91|509.91|9
1615118800000|2021-03-07 12:06:40|513.93|509.93|513.86|509.86|513.93|509.93|513.86|509.86|12
1615105010000|2021-03-07 08:16:50|514.21|510.21|514.26|510.26|514.39|510.39|514.2|510.2|25
1615118810000|2021-03-07 12:06:50|513.87|509.87|513.89|509.89|513.89|509.89|513.86|509.86|5
1615118820000|2021-03-07 12:07:00|513.9|509.9|513.91|509.91|513.91|509.91|513.9|509.9|2
1615105020000|2021-03-07 08:17:00|514.32|510.32|513.78|509.78|514.44|510.44|513.65|509.65|35
1615118840000|2021-03-07 12:07:20|513.89|509.89|513.77|509.77|513.89|509.89|513.76|509.76|16
1615118850000|2021-03-07 12:07:30|513.76|509.76|513.76|509.76|513.79|509.79|513.76|509.76|17
1615105030000|2021-03-07 08:17:10|513.77|509.77|514.24|510.24|514.25|510.25|513.77|509.77|28
1615118860000|2021-03-07 12:07:40|513.77|509.77|513.76|509.76|513.77|509.77|513.76|509.76|2
1615118870000|2021-03-07 12:07:50|513.75|509.75|513.75|509.75|513.75|509.75|513.75|509.75|1
1615105040000|2021-03-07 08:17:20|514.25|510.25|514.2|510.2|514.25|510.25|514.11|510.11|25
1615118880000|2021-03-07 12:08:00|513.76|509.76|513.77|509.77|513.78|509.78|513.76|509.76|10
1615105050000|2021-03-07 08:17:30|514.1|510.1|514.11|510.11|514.18|510.18|514.08|510.08|18
1615118890000|2021-03-07 12:08:10|513.76|509.76|513.77|509.77|513.77|509.77|513.76|509.76|2
1615118900000|2021-03-07 12:08:20|513.75|509.75|513.43|509.43|513.75|509.75|513.43|509.43|20
1615105060000|2021-03-07 08:17:40|514.12|510.12|514.36|510.36|514.49|510.49|514.11|510.11|23
1615118910000|2021-03-07 12:08:30|513.42|509.42|513.38|509.38|513.42|509.42|513.29|509.29|30
1615118920000|2021-03-07 12:08:40|513.36|509.36|513.34|509.34|513.38|509.38|513.25|509.25|22
1615105070000|2021-03-07 08:17:50|514.4|510.4|514.42|510.42|514.46|510.46|514.28|510.28|31
1615118930000|2021-03-07 12:08:50|513.33|509.33|512.94|508.94|513.35|509.35|512.94|508.94|28
1615118940000|2021-03-07 12:09:00|512.9|508.9|512.91|508.91|512.93|508.93|512.89|508.89|19
1615105080000|2021-03-07 08:18:00|514.43|510.43|514.46|510.46|514.52|510.52|514.38|510.38|26
1615118950000|2021-03-07 12:09:10|512.93|508.93|513.02|509.02|513.05|509.05|512.92|508.92|20
1615118960000|2021-03-07 12:09:20|512.98|508.98|512.87|508.87|512.98|508.98|512.85|508.85|27
1615105090000|2021-03-07 08:18:10|514.45|510.45|514.54|510.54|514.55|510.55|514.37|510.37|26
1615118970000|2021-03-07 12:09:30|512.89|508.89|512.79|508.79|512.89|508.89|512.77|508.77|22
1615105100000|2021-03-07 08:18:20|514.53|510.53|514.58|510.58|514.58|510.58|514.46|510.46|26
1615118980000|2021-03-07 12:09:40|512.78|508.78|512.66|508.66|512.79|508.79|512.62|508.62|16
1615118990000|2021-03-07 12:09:50|512.65|508.65|512.6|508.6|512.65|508.65|512.59|508.59|10
1615105110000|2021-03-07 08:18:30|514.55|510.55|514.64|510.64|514.64|510.64|514.44|510.44|26
1615119000000|2021-03-07 12:10:00|512.61|508.61|512.68|508.68|512.73|508.73|512.61|508.61|12
1615105120000|2021-03-07 08:18:40|514.67|510.67|514.77|510.77|514.77|510.77|514.41|510.41|31
1615119010000|2021-03-07 12:10:10|512.67|508.67|512.59|508.59|512.67|508.67|512.59|508.59|12
1615119020000|2021-03-07 12:10:20|512.58|508.58|512.59|508.59|512.61|508.61|512.56|508.56|15
1615105130000|2021-03-07 08:18:50|514.76|510.76|514.89|510.89|514.91|510.91|514.72|510.72|27
1615119030000|2021-03-07 12:10:30|512.6|508.6|512.43|508.43|512.6|508.6|512.39|508.39|17
1615105140000|2021-03-07 08:19:00|514.91|510.91|515.31|511.31|515.33|511.33|514.89|510.89|25
1615119040000|2021-03-07 12:10:40|512.44|508.44|512.54|508.54|512.54|508.54|512.42|508.42|17
1615105150000|2021-03-07 08:19:10|515.28|511.28|515.36|511.36|515.58|511.58|515.27|511.27|28
1615119050000|2021-03-07 12:10:50|512.55|508.55|512.53|508.53|512.55|508.55|512.52|508.52|6
1615105160000|2021-03-07 08:19:20|515.38|511.38|515.18|511.18|515.43|511.43|515.18|511.18|33
1615119060000|2021-03-07 12:11:00|512.51|508.51|512.61|508.61|512.63|508.63|512.37|508.37|18
1615119070000|2021-03-07 12:11:10|512.62|508.62|512.62|508.62|512.69|508.69|512.62|508.62|9
1615105170000|2021-03-07 08:19:30|515.19|511.19|515.29|511.29|515.29|511.29|515.18|511.18|30
1615119080000|2021-03-07 12:11:20|512.61|508.61|512.56|508.56|512.65|508.65|512.55|508.55|13
1615119090000|2021-03-07 12:11:30|512.57|508.57|512.52|508.52|512.57|508.57|512.51|508.51|5
1615105180000|2021-03-07 08:19:40|515.41|511.41|515.5|511.5|515.5|511.5|515.29|511.29|20
1615119100000|2021-03-07 12:11:40|512.53|508.53|512.55|508.55|512.56|508.56|512.52|508.52|9
1615105190000|2021-03-07 08:19:50|515.49|511.49|516.13|512.13|516.17|512.17|515.49|511.49|31
1615119110000|2021-03-07 12:11:50|512.56|508.56|512.51|508.51|512.56|508.56|512.48|508.48|18
1615119120000|2021-03-07 12:12:00|512.47|508.47|512.44|508.44|512.54|508.54|512.44|508.44|22
1615119130000|2021-03-07 12:12:10|512.41|508.41|512.49|508.49|512.66|508.66|512.41|508.41|26
1615105200000|2021-03-07 08:20:00|516.15|512.15|516.2|512.2|516.4|512.4|516.14|512.14|30
1615119140000|2021-03-07 12:12:20|512.54|508.54|512.52|508.52|512.55|508.55|512.52|508.52|9
1615105210000|2021-03-07 08:20:10|516.17|512.17|515.87|511.87|516.17|512.17|515.8|511.8|32
1615119150000|2021-03-07 12:12:30|512.54|508.54|512.62|508.62|512.62|508.62|512.51|508.51|11
1615119160000|2021-03-07 12:12:40|512.63|508.63|512.58|508.58|512.63|508.63|512.57|508.57|9
1615105220000|2021-03-07 08:20:20|515.89|511.89|516.05|512.05|516.05|512.05|515.87|511.87|15
1615119170000|2021-03-07 12:12:50|512.59|508.59|512.63|508.63|512.66|508.66|512.58|508.58|8
1615119180000|2021-03-07 12:13:00|512.62|508.62|512.71|508.71|512.73|508.73|512.62|508.62|20
1615105230000|2021-03-07 08:20:30|516.03|512.03|516.04|512.04|516.21|512.21|516.02|512.02|28
1615119190000|2021-03-07 12:13:10|512.72|508.72|512.74|508.74|512.74|508.74|512.72|508.72|5
1615119200000|2021-03-07 12:13:20|512.75|508.75|512.82|508.82|512.87|508.87|512.75|508.75|4
1615105240000|2021-03-07 08:20:40|516.03|512.03|516.07|512.07|516.09|512.09|515.96|511.96|27
1615119210000|2021-03-07 12:13:30|512.79|508.79|512.76|508.76|512.8|508.8|512.75|508.75|17
1615119220000|2021-03-07 12:13:40|512.77|508.77|512.78|508.78|512.78|508.78|512.76|508.76|7
1615105250000|2021-03-07 08:20:50|516.08|512.08|516.1|512.1|516.12|512.12|516|512|21
1615119230000|2021-03-07 12:13:50|512.77|508.77|512.77|508.77|512.77|508.77|512.76|508.76|3
1615105260000|2021-03-07 08:21:00|516.07|512.07|516.05|512.05|516.11|512.11|516.01|512.01|17
1615119240000|2021-03-07 12:14:00|512.78|508.78|512.78|508.78|512.78|508.78|512.77|508.77|5
1615119250000|2021-03-07 12:14:10|512.79|508.79|513.12|509.12|513.17|509.17|512.79|508.79|28
1615105270000|2021-03-07 08:21:10|516.04|512.04|515.74|511.74|516.05|512.05|515.73|511.73|21
1615119260000|2021-03-07 12:14:20|513.15|509.15|513.28|509.28|513.31|509.31|513.08|509.08|23
1615119270000|2021-03-07 12:14:30|513.25|509.25|513.11|509.11|513.25|509.25|513.11|509.11|31
1615105280000|2021-03-07 08:21:20|515.73|511.73|515.34|511.34|515.73|511.73|515.34|511.34|33
1615119280000|2021-03-07 12:14:40|513.1|509.1|513.28|509.28|513.3|509.3|513.1|509.1|18
1615119290000|2021-03-07 12:14:50|513.29|509.29|513.3|509.3|513.3|509.3|513.28|509.28|6
1615105290000|2021-03-07 08:21:30|515.39|511.39|515.27|511.27|515.44|511.44|515.2|511.2|33
1615119300000|2021-03-07 12:15:00|513.29|509.29|513.26|509.26|513.3|509.3|513.26|509.26|11
1615105300000|2021-03-07 08:21:40|515.13|511.13|515.21|511.21|515.27|511.27|515.02|511.02|36
1615119310000|2021-03-07 12:15:10|513.27|509.27|513.09|509.09|513.28|509.28|513.09|509.09|25
1615119320000|2021-03-07 12:15:20|513.13|509.13|512.87|508.87|513.14|509.14|512.84|508.84|24
1615105310000|2021-03-07 08:21:50|515.26|511.26|515.26|511.26|515.32|511.32|515.18|511.18|31
1615119330000|2021-03-07 12:15:30|512.84|508.84|512.81|508.81|512.89|508.89|512.81|508.81|23
1615105320000|2021-03-07 08:22:00|515.18|511.18|515.6|511.6|515.66|511.66|515.17|511.17|32
1615119340000|2021-03-07 12:15:40|512.8|508.8|512.78|508.78|512.8|508.8|512.77|508.77|8
1615119350000|2021-03-07 12:15:50|512.79|508.79|512.78|508.78|512.8|508.8|512.77|508.77|6
1615105330000|2021-03-07 08:22:10|515.52|511.52|515.47|511.47|515.55|511.55|515.4|511.4|33
1615119360000|2021-03-07 12:16:00|512.79|508.79|512.79|508.79|512.8|508.8|512.76|508.76|14
1615119370000|2021-03-07 12:16:10|512.83|508.83|512.86|508.86|512.87|508.87|512.82|508.82|5
1615105340000|2021-03-07 08:22:20|515.5|511.5|515.43|511.43|515.5|511.5|515.39|511.39|25
1615119380000|2021-03-07 12:16:20|512.87|508.87|512.95|508.95|512.95|508.95|512.87|508.87|11
1615119390000|2021-03-07 12:16:30|513.02|509.02|512.99|508.99|513.03|509.03|512.99|508.99|11
1615105350000|2021-03-07 08:22:30|515.41|511.41|515.31|511.31|515.41|511.41|515.29|511.29|21
1615119400000|2021-03-07 12:16:40|513.01|509.01|512.97|508.97|513.01|509.01|512.89|508.89|12
1615105360000|2021-03-07 08:22:40|515.32|511.32|515.28|511.28|515.37|511.37|515.18|511.18|29
1615119410000|2021-03-07 12:16:50|512.94|508.94|512.95|508.95|512.96|508.96|512.93|508.93|9
1615119420000|2021-03-07 12:17:00|512.96|508.96|513.14|509.14|513.15|509.15|512.92|508.92|17
1615105370000|2021-03-07 08:22:50|515.25|511.25|515.11|511.11|515.25|511.25|515.1|511.1|23
1615119430000|2021-03-07 12:17:10|513.15|509.15|513.12|509.12|513.15|509.15|513.1|509.1|4
1615119440000|2021-03-07 12:17:20|513.11|509.11|513.08|509.08|513.12|509.12|513.07|509.07|7
1615105380000|2021-03-07 08:23:00|515.09|511.09|514.87|510.87|515.1|511.1|514.87|510.87|31
1615119450000|2021-03-07 12:17:30|513.07|509.07|513.19|509.19|513.19|509.19|513.07|509.07|17
1615119460000|2021-03-07 12:17:40|513.16|509.16|512.96|508.96|513.19|509.19|512.93|508.93|25
1615105390000|2021-03-07 08:23:10|514.88|510.88|514.69|510.69|514.98|510.98|514.69|510.69|28
1615119470000|2021-03-07 12:17:50|512.95|508.95|512.92|508.92|512.96|508.96|512.9|508.9|15
1615119480000|2021-03-07 12:18:00|512.93|508.93|512.89|508.89|512.94|508.94|512.89|508.89|15
1615105400000|2021-03-07 08:23:20|514.7|510.7|514.68|510.68|514.75|510.75|514.67|510.67|25
1615119490000|2021-03-07 12:18:10|512.9|508.9|512.91|508.91|512.92|508.92|512.89|508.89|15
1615119510000|2021-03-07 12:18:30|512.9|508.9|512.9|508.9|512.91|508.91|512.89|508.89|7
1615105410000|2021-03-07 08:23:30|514.69|510.69|514.91|510.91|514.92|510.92|514.62|510.62|32
1615119520000|2021-03-07 12:18:40|512.92|508.92|512.78|508.78|512.92|508.92|512.72|508.72|17
1615119530000|2021-03-07 12:18:50|512.75|508.75|512.73|508.73|512.76|508.76|512.7|508.7|12
1615105420000|2021-03-07 08:23:40|514.89|510.89|515.19|511.19|515.21|511.21|514.88|510.88|28
1615119540000|2021-03-07 12:19:00|512.71|508.71|512.51|508.51|512.73|508.73|512.51|508.51|16
1615105430000|2021-03-07 08:23:50|515.17|511.17|515.38|511.38|515.38|511.38|515.08|511.08|29
1615119550000|2021-03-07 12:19:10|512.49|508.49|512.29|508.29|512.49|508.49|512.25|508.25|25
1615119560000|2021-03-07 12:19:20|512.31|508.31|512.18|508.18|512.31|508.31|512.18|508.18|21
1615105440000|2021-03-07 08:24:00|515.31|511.31|515.45|511.45|515.61|511.61|515.14|511.14|23
1615119570000|2021-03-07 12:19:30|512.17|508.17|512|508|512.17|508.17|511.96|507.96|11
1615105450000|2021-03-07 08:24:10|515.46|511.46|515.23|511.23|515.46|511.46|515.19|511.19|15
1615119580000|2021-03-07 12:19:40|512.02|508.02|511.83|507.83|512.03|508.03|511.8|507.8|25
1615119590000|2021-03-07 12:19:50|511.75|507.75|511.74|507.74|511.93|507.93|511.74|507.74|31
1615105460000|2021-03-07 08:24:20|515.22|511.22|515.13|511.13|515.22|511.22|515.05|511.05|24
1615119600000|2021-03-07 12:20:00|511.75|507.75|511.73|507.73|511.75|507.75|511.68|507.68|11
1615105470000|2021-03-07 08:24:30|515.12|511.12|515.18|511.18|515.2|511.2|515.11|511.11|24
1615119610000|2021-03-07 12:20:10|511.74|507.74|511.73|507.73|511.86|507.86|511.73|507.73|16
1615119620000|2021-03-07 12:20:20|511.71|507.71|511.72|507.72|511.73|507.73|511.71|507.71|8
1615105480000|2021-03-07 08:24:40|515.19|511.19|515.19|511.19|515.21|511.21|515.14|511.14|13
1615119630000|2021-03-07 12:20:30|511.7|507.7|511.53|507.53|511.7|507.7|511.52|507.52|12
1615119640000|2021-03-07 12:20:40|511.58|507.58|511.54|507.54|511.64|507.64|511.53|507.53|19
1615105490000|2021-03-07 08:24:50|515.18|511.18|514.84|510.84|515.18|511.18|514.83|510.83|24
1615119650000|2021-03-07 12:20:50|511.53|507.53|511.41|507.41|511.53|507.53|511.26|507.26|17
1615119660000|2021-03-07 12:21:00|511.4|507.4|510.98|506.98|511.43|507.43|510.88|506.88|15
1615105500000|2021-03-07 08:25:00|514.85|510.85|514.86|510.86|514.95|510.95|514.85|510.85|15
1615119670000|2021-03-07 12:21:10|510.99|506.99|510.64|506.64|510.99|506.99|510.54|506.54|30
1615119680000|2021-03-07 12:21:20|510.66|506.66|510.52|506.52|510.66|506.66|510.26|506.26|16
1615105510000|2021-03-07 08:25:10|514.85|510.85|515.06|511.06|515.08|511.08|514.85|510.85|23
1615119690000|2021-03-07 12:21:30|510.51|506.51|510.49|506.49|510.57|506.57|510.35|506.35|19
1615119700000|2021-03-07 12:21:40|510.48|506.48|510.32|506.32|510.49|506.49|510.32|506.32|15
1615105520000|2021-03-07 08:25:20|515.05|511.05|514.91|510.91|515.05|511.05|514.91|510.91|15
1615119710000|2021-03-07 12:21:50|510.24|506.24|510.14|506.14|510.28|506.28|510.14|506.14|22
1615119720000|2021-03-07 12:22:00|510.15|506.15|510.15|506.15|510.2|506.2|510.13|506.13|20
1615105530000|2021-03-07 08:25:30|514.92|510.92|514.91|510.91|514.94|510.94|514.89|510.89|15
1615119730000|2021-03-07 12:22:10|510.14|506.14|510.04|506.04|510.16|506.16|509.97|505.97|19
1615105540000|2021-03-07 08:25:40|514.9|510.9|515.02|511.02|515.02|511.02|514.8|510.8|22
1615119740000|2021-03-07 12:22:20|510.07|506.07|509.78|505.78|510.07|506.07|509.77|505.77|19
1615119750000|2021-03-07 12:22:30|509.77|505.77|509.61|505.61|509.78|505.78|509.56|505.56|26
1615105550000|2021-03-07 08:25:50|515.04|511.04|515.11|511.11|515.17|511.17|515.04|511.04|14
1615119760000|2021-03-07 12:22:40|509.6|505.6|509.62|505.62|509.68|505.68|509.37|505.37|20
1615105560000|2021-03-07 08:26:00|515.13|511.13|515.17|511.17|515.17|511.17|515.11|511.11|11
1615119770000|2021-03-07 12:22:50|509.65|505.65|509.61|505.61|509.65|505.65|509.6|505.6|20
1615119780000|2021-03-07 12:23:00|509.62|505.62|509.75|505.75|509.77|505.77|509.59|505.59|20
1615105570000|2021-03-07 08:26:10|515.14|511.14|515.05|511.05|515.16|511.16|514.95|510.95|15
1615119790000|2021-03-07 12:23:10|509.73|505.73|509.71|505.71|509.81|505.81|509.69|505.69|16
1615119800000|2021-03-07 12:23:20|509.72|505.72|509.73|505.73|509.9|505.9|509.71|505.71|17
1615105580000|2021-03-07 08:26:20|515.06|511.06|515.09|511.09|515.2|511.2|515.05|511.05|23
1615119810000|2021-03-07 12:23:30|509.74|505.74|509.65|505.65|509.75|505.75|509.65|505.65|17
1615119820000|2021-03-07 12:23:40|509.64|505.64|509.56|505.56|509.65|505.65|509.56|505.56|19
1615105590000|2021-03-07 08:26:30|515.1|511.1|515.18|511.18|515.19|511.19|515.1|511.1|23
1615119830000|2021-03-07 12:23:50|509.57|505.57|509.64|505.64|509.71|505.71|509.55|505.55|20
1615119840000|2021-03-07 12:24:00|509.63|505.63|509.5|505.5|509.7|505.7|509.5|505.5|11
1615105600000|2021-03-07 08:26:40|515.2|511.2|515.43|511.43|515.5|511.5|515.14|511.14|28
1615119850000|2021-03-07 12:24:10|509.49|505.49|509.16|505.16|509.5|505.5|509.16|505.16|20
1615105610000|2021-03-07 08:26:50|515.44|511.44|515.41|511.41|515.49|511.49|515.37|511.37|12
1615119860000|2021-03-07 12:24:20|509.18|505.18|509.16|505.16|509.33|505.33|509.14|505.14|25
1615119870000|2021-03-07 12:24:30|509.15|505.15|509.09|505.09|509.15|505.15|509.05|505.05|21
1615105620000|2021-03-07 08:27:00|515.42|511.42|515.18|511.18|515.42|511.42|515.18|511.18|28
1615119880000|2021-03-07 12:24:40|509.08|505.08|509.05|505.05|509.14|505.14|509.05|505.05|17
1615119890000|2021-03-07 12:24:50|509.04|505.04|508.87|504.87|509.05|505.05|508.83|504.83|17
1615105630000|2021-03-07 08:27:10|515.19|511.19|515.33|511.33|515.35|511.35|515.13|511.13|24
1615119900000|2021-03-07 12:25:00|508.86|504.86|509|505|509.06|505.06|508.77|504.77|25
1615119910000|2021-03-07 12:25:10|509.01|505.01|509.21|505.21|509.22|505.22|509.01|505.01|20
1615105640000|2021-03-07 08:27:20|515.32|511.32|515.2|511.2|515.33|511.33|515.13|511.13|21
1615119920000|2021-03-07 12:25:20|509.23|505.23|509.2|505.2|509.35|505.35|509.18|505.18|24
1615119930000|2021-03-07 12:25:30|509.16|505.16|509.21|505.21|509.3|505.3|509.14|505.14|33
1615105650000|2021-03-07 08:27:30|515.23|511.23|515.18|511.18|515.25|511.25|515.18|511.18|21
1615119940000|2021-03-07 12:25:40|509.26|505.26|509.27|505.27|509.29|505.29|509.18|505.18|30
1615119950000|2021-03-07 12:25:50|509.24|505.24|508.97|504.97|509.37|505.37|508.97|504.97|30
1615105660000|2021-03-07 08:27:40|515.19|511.19|515.23|511.23|515.24|511.24|515.19|511.19|15
1615119960000|2021-03-07 12:26:00|508.89|504.89|508.98|504.98|509.03|505.03|508.88|504.88|25
1615119970000|2021-03-07 12:26:10|508.97|504.97|509.14|505.14|509.14|505.14|508.94|504.94|23
1615119980000|2021-03-07 12:26:20|509.12|505.12|509.39|505.39|509.39|505.39|509.12|505.12|20
1615105670000|2021-03-07 08:27:50|515.2|511.2|515.18|511.18|515.21|511.21|515.17|511.17|11
1615119990000|2021-03-07 12:26:30|509.4|505.4|509.08|505.08|509.47|505.47|509.08|505.08|26
1615105680000|2021-03-07 08:28:00|515.16|511.16|515.09|511.09|515.16|511.16|515.03|511.03|15
1615120000000|2021-03-07 12:26:40|509.07|505.07|509.04|505.04|509.07|505.07|509.03|505.03|5
1615105690000|2021-03-07 08:28:10|515.06|511.06|515.11|511.11|515.11|511.11|515.06|511.06|6
1615120010000|2021-03-07 12:26:50|509.07|505.07|509.16|505.16|509.17|505.17|509.06|505.06|24
1615105700000|2021-03-07 08:28:20|515.13|511.13|515|511|515.14|511.14|514.97|510.97|19
1615120020000|2021-03-07 12:27:00|509.13|505.13|509.26|505.26|509.35|505.35|509.07|505.07|27
1615105710000|2021-03-07 08:28:30|514.99|510.99|514.83|510.83|514.99|510.99|514.83|510.83|22
1615120030000|2021-03-07 12:27:10|509.24|505.24|509.13|505.13|509.25|505.25|509.11|505.11|23
1615105720000|2021-03-07 08:28:40|514.84|510.84|514.78|510.78|514.85|510.85|514.78|510.78|12
1615120040000|2021-03-07 12:27:20|509.14|505.14|509.12|505.12|509.18|505.18|509.12|505.12|19
1615120050000|2021-03-07 12:27:30|509.11|505.11|509.15|505.15|509.17|505.17|509.06|505.06|17
1615105730000|2021-03-07 08:28:50|514.79|510.79|514.77|510.77|514.79|510.79|514.76|510.76|5
1615120060000|2021-03-07 12:27:40|509.16|505.16|509.23|505.23|509.28|505.28|509.16|505.16|18
1615120070000|2021-03-07 12:27:50|509.3|505.3|509.34|505.34|509.39|505.39|509.3|505.3|19
1615105740000|2021-03-07 08:29:00|514.76|510.76|514.72|510.72|514.78|510.78|514.48|510.48|25
1615120080000|2021-03-07 12:28:00|509.36|505.36|509.39|505.39|509.48|505.48|509.34|505.34|18
1615120090000|2021-03-07 12:28:10|509.4|505.4|509.42|505.42|509.42|505.42|509.38|505.38|11
1615105750000|2021-03-07 08:29:10|514.73|510.73|514.8|510.8|514.8|510.8|514.73|510.73|20
1615120100000|2021-03-07 12:28:20|509.41|505.41|509.41|505.41|509.41|505.41|509.41|505.41|1
1615120110000|2021-03-07 12:28:30|509.39|505.39|509.4|505.4|509.41|505.41|509.38|505.38|15
1615105760000|2021-03-07 08:29:20|514.81|510.81|514.76|510.76|514.81|510.81|514.64|510.64|20
1615120120000|2021-03-07 12:28:40|509.39|505.39|509.37|505.37|509.41|505.41|509.37|505.37|18
1615105770000|2021-03-07 08:29:30|514.75|510.75|514.85|510.85|514.86|510.86|514.74|510.74|12
1615120130000|2021-03-07 12:28:50|509.36|505.36|509.34|505.34|509.37|505.37|509.33|505.33|9
1615120140000|2021-03-07 12:29:00|509.35|505.35|509.39|505.39|509.41|505.41|509.34|505.34|17
1615105780000|2021-03-07 08:29:40|514.86|510.86|514.78|510.78|514.86|510.86|514.75|510.75|15
1615120150000|2021-03-07 12:29:10|509.38|505.38|509.16|505.16|509.39|505.39|509.15|505.15|16
1615120160000|2021-03-07 12:29:20|509.17|505.17|509.03|505.03|509.17|505.17|509.03|505.03|28
1615105790000|2021-03-07 08:29:50|514.79|510.79|514.71|510.71|514.82|510.82|514.69|510.69|16
1615120170000|2021-03-07 12:29:30|509.04|505.04|509.01|505.01|509.13|505.13|508.99|504.99|24
1615120180000|2021-03-07 12:29:40|509.03|505.03|508.97|504.97|509.04|505.04|508.96|504.96|18
1615120190000|2021-03-07 12:29:50|508.99|504.99|509.01|505.01|509.06|505.06|508.99|504.99|18
1615105800000|2021-03-07 08:30:00|514.72|510.72|514.64|510.64|514.73|510.73|514.61|510.61|12
1615120200000|2021-03-07 12:30:00|509|505|509.12|505.12|509.18|505.18|508.98|504.98|14
1615105810000|2021-03-07 08:30:10|514.63|510.63|514.69|510.69|514.72|510.72|514.63|510.63|16
1615120210000|2021-03-07 12:30:10|509.13|505.13|509.46|505.46|509.46|505.46|509.12|505.12|11
1615120220000|2021-03-07 12:30:20|509.47|505.47|509.49|505.49|509.5|505.5|509.43|505.43|24
1615105820000|2021-03-07 08:30:20|514.68|510.68|514.69|510.69|514.7|510.7|514.68|510.68|9
1615120230000|2021-03-07 12:30:30|509.47|505.47|509.45|505.45|509.49|505.49|509.45|505.45|4
1615120240000|2021-03-07 12:30:40|509.43|505.43|509.51|505.51|509.51|505.51|509.43|505.43|13
1615105830000|2021-03-07 08:30:30|514.7|510.7|514.84|510.84|514.85|510.85|514.68|510.68|13
1615120250000|2021-03-07 12:30:50|509.5|505.5|509.5|505.5|509.51|505.51|509.5|505.5|5
1615120260000|2021-03-07 12:31:00|509.49|505.49|509.96|505.96|509.97|505.97|509.48|505.48|21
1615105840000|2021-03-07 08:30:40|514.88|510.88|515.47|511.47|515.47|511.47|514.88|510.88|28
1615120270000|2021-03-07 12:31:10|509.98|505.98|509.99|505.99|510.19|506.19|509.98|505.98|29
1615105850000|2021-03-07 08:30:50|515.45|511.45|515.51|511.51|515.51|511.51|515.45|511.45|8
1615120280000|2021-03-07 12:31:20|510.03|506.03|509.81|505.81|510.06|506.06|509.8|505.8|31
1615120290000|2021-03-07 12:31:30|509.8|505.8|509.71|505.71|509.82|505.82|509.71|505.71|28
1615105860000|2021-03-07 08:31:00|515.54|511.54|515.54|511.54|515.54|511.54|515.53|511.53|5
1615120300000|2021-03-07 12:31:40|509.72|505.72|509.56|505.56|509.75|505.75|509.53|505.53|21
1615120310000|2021-03-07 12:31:50|509.58|505.58|509.8|505.8|510|506|509.58|505.58|31
1615105870000|2021-03-07 08:31:10|515.55|511.55|515.68|511.68|515.69|511.69|515.53|511.53|22
1615120320000|2021-03-07 12:32:00|509.79|505.79|509.89|505.89|509.96|505.96|509.79|505.79|25
1615105880000|2021-03-07 08:31:20|515.69|511.69|515.75|511.75|515.81|511.81|515.56|511.56|29
1615120330000|2021-03-07 12:32:10|509.88|505.88|509.93|505.93|510.03|506.03|509.86|505.86|25
1615120340000|2021-03-07 12:32:20|509.94|505.94|509.94|505.94|509.94|505.94|509.93|505.93|5
1615105890000|2021-03-07 08:31:30|515.77|511.77|515.79|511.79|515.79|511.79|515.74|511.74|20
1615120350000|2021-03-07 12:32:30|509.95|505.95|510.06|506.06|510.1|506.1|509.94|505.94|14
1615120360000|2021-03-07 12:32:40|510.07|506.07|510.18|506.18|510.21|506.21|510.07|506.07|16
1615105900000|2021-03-07 08:31:40|515.78|511.78|515.8|511.8|515.8|511.8|515.77|511.77|21
1615120370000|2021-03-07 12:32:50|510.17|506.17|510.21|506.21|510.21|506.21|510.17|506.17|12
1615120380000|2021-03-07 12:33:00|510.22|506.22|510.25|506.25|510.35|506.35|510.22|506.22|14
1615105910000|2021-03-07 08:31:50|515.79|511.79|515.76|511.76|515.81|511.81|515.76|511.76|12
1615120390000|2021-03-07 12:33:10|510.27|506.27|510.3|506.3|510.31|506.31|510.25|506.25|15
1615120400000|2021-03-07 12:33:20|510.36|506.36|510.4|506.4|510.43|506.43|510.32|506.32|17
1615105920000|2021-03-07 08:32:00|515.79|511.79|515.72|511.72|515.96|511.96|515.72|511.72|30
1615120410000|2021-03-07 12:33:30|510.41|506.41|510.32|506.32|510.5|506.5|510.31|506.31|14
1615120420000|2021-03-07 12:33:40|510.34|506.34|510.38|506.38|510.49|506.49|510.34|506.34|16
1615105930000|2021-03-07 08:32:10|515.71|511.71|515.64|511.64|515.75|511.75|515.54|511.54|30
1615120430000|2021-03-07 12:33:50|510.47|506.47|510.37|506.37|510.47|506.47|510.37|506.37|9
1615105940000|2021-03-07 08:32:20|515.63|511.63|515.31|511.31|515.63|511.63|515.31|511.31|24
1615120440000|2021-03-07 12:34:00|510.38|506.38|510.35|506.35|510.38|506.38|510.33|506.33|13
1615120450000|2021-03-07 12:34:10|510.34|506.34|510.34|506.34|510.35|506.35|510.34|506.34|5
1615105950000|2021-03-07 08:32:30|515.32|511.32|515.23|511.23|515.32|511.32|515.22|511.22|24
1615120460000|2021-03-07 12:34:20|510.35|506.35|510.43|506.43|510.45|506.45|510.34|506.34|8
1615120470000|2021-03-07 12:34:30|510.46|506.46|510.57|506.57|510.59|506.59|510.46|506.46|17
1615105960000|2021-03-07 08:32:40|515.25|511.25|515.22|511.22|515.25|511.25|515.21|511.21|17
1615120480000|2021-03-07 12:34:40|510.58|506.58|510.61|506.61|510.64|506.64|510.58|506.58|18
1615120490000|2021-03-07 12:34:50|510.62|506.62|510.63|506.63|510.66|506.66|510.62|506.62|12
1615105970000|2021-03-07 08:32:50|515.23|511.23|514.94|510.94|515.23|511.23|514.9|510.9|15
1615120500000|2021-03-07 12:35:00|510.64|506.64|510.73|506.73|510.75|506.75|510.62|506.62|24
1615105980000|2021-03-07 08:33:00|514.93|510.93|515.1|511.1|515.11|511.11|514.93|510.93|18
1615120510000|2021-03-07 12:35:10|510.76|506.76|510.83|506.83|510.83|506.83|510.75|506.75|13
1615120520000|2021-03-07 12:35:20|510.82|506.82|510.79|506.79|510.83|506.83|510.79|506.79|7
1615105990000|2021-03-07 08:33:10|515.11|511.11|515.13|511.13|515.13|511.13|515.11|511.11|7
1615120530000|2021-03-07 12:35:30|510.8|506.8|510.8|506.8|510.82|506.82|510.79|506.79|19
1615120540000|2021-03-07 12:35:40|510.81|506.81|510.8|506.8|510.81|506.81|510.8|506.8|4
1615106000000|2021-03-07 08:33:20|515.16|511.16|515.15|511.15|515.16|511.16|515.14|511.14|7
1615120550000|2021-03-07 12:35:50|510.81|506.81|510.79|506.79|510.81|506.81|510.78|506.78|20
1615120560000|2021-03-07 12:36:00|510.84|506.84|511.18|507.18|511.18|507.18|510.82|506.82|16
1615106010000|2021-03-07 08:33:30|515.16|511.16|515.22|511.22|515.24|511.24|515.16|511.16|16
1615120570000|2021-03-07 12:36:10|511.17|507.17|511.18|507.18|511.21|507.21|511.15|507.15|11
1615120580000|2021-03-07 12:36:20|511.19|507.19|511.15|507.15|511.21|507.21|511.13|507.13|24
1615106020000|2021-03-07 08:33:40|515.23|511.23|515.28|511.28|515.31|511.31|515.23|511.23|11
1615120590000|2021-03-07 12:36:30|511.16|507.16|511.2|507.2|511.25|507.25|511.16|507.16|17
1615106030000|2021-03-07 08:33:50|515.3|511.3|515.52|511.52|515.53|511.53|515.28|511.28|21
1615120600000|2021-03-07 12:36:40|511.19|507.19|511.46|507.46|511.46|507.46|511.19|507.19|16
1615120610000|2021-03-07 12:36:50|511.48|507.48|511.59|507.59|511.59|507.59|511.43|507.43|23
1615106040000|2021-03-07 08:34:00|515.53|511.53|515.35|511.35|515.53|511.53|515.34|511.34|29
1615120620000|2021-03-07 12:37:00|511.57|507.57|511.64|507.64|511.68|507.68|511.56|507.56|23
1615106050000|2021-03-07 08:34:10|515.34|511.34|515.13|511.13|515.35|511.35|515.11|511.11|28
1615120630000|2021-03-07 12:37:10|511.62|507.62|511.59|507.59|511.68|507.68|511.58|507.58|18
1615120640000|2021-03-07 12:37:20|511.53|507.53|511.35|507.35|511.55|507.55|511.32|507.32|35
1615106060000|2021-03-07 08:34:20|515.11|511.11|515.07|511.07|515.11|511.11|515.05|511.05|5
1615120650000|2021-03-07 12:37:30|511.33|507.33|511.25|507.25|511.37|507.37|511.24|507.24|22
1615120660000|2021-03-07 12:37:40|511.26|507.26|511.27|507.27|511.3|507.3|511.25|507.25|25
1615106070000|2021-03-07 08:34:30|515.08|511.08|515|511|515.11|511.11|515|511|21
1615120670000|2021-03-07 12:37:50|511.26|507.26|511.27|507.27|511.36|507.36|511.24|507.24|22
1615120680000|2021-03-07 12:38:00|511.24|507.24|511.3|507.3|511.3|507.3|511.24|507.24|18
1615106080000|2021-03-07 08:34:40|514.99|510.99|514.96|510.96|515.02|511.02|514.83|510.83|28
1615120690000|2021-03-07 12:38:10|511.33|507.33|511.69|507.69|511.69|507.69|511.33|507.33|26
1615120700000|2021-03-07 12:38:20|511.68|507.68|511.65|507.65|511.75|507.75|511.63|507.63|27
1615106090000|2021-03-07 08:34:50|514.98|510.98|514.78|510.78|514.98|510.98|514.72|510.72|19
1615120710000|2021-03-07 12:38:30|511.63|507.63|511.48|507.48|511.73|507.73|511.47|507.47|25
1615120720000|2021-03-07 12:38:40|511.47|507.47|511.49|507.49|511.51|507.51|511.44|507.44|23
1615106100000|2021-03-07 08:35:00|514.8|510.8|514.75|510.75|514.82|510.82|514.63|510.63|29
1615120730000|2021-03-07 12:38:50|511.51|507.51|511.4|507.4|511.51|507.51|511.37|507.37|24
1615120740000|2021-03-07 12:39:00|511.41|507.41|511.32|507.32|511.42|507.42|511.32|507.32|17
1615106110000|2021-03-07 08:35:10|514.71|510.71|514.87|510.87|514.87|510.87|514.6|510.6|23
1615120750000|2021-03-07 12:39:10|511.34|507.34|511.33|507.33|511.34|507.34|511.3|507.3|11
1615120760000|2021-03-07 12:39:20|511.31|507.31|511.25|507.25|511.33|507.33|511.24|507.24|23
1615106120000|2021-03-07 08:35:20|514.88|510.88|514.89|510.89|514.96|510.96|514.83|510.83|19
1615120770000|2021-03-07 12:39:30|511.26|507.26|511.26|507.26|511.27|507.27|511.25|507.25|7
1615120780000|2021-03-07 12:39:40|511.27|507.27|511.25|507.25|511.27|507.27|511.24|507.24|10
1615106130000|2021-03-07 08:35:30|514.87|510.87|514.78|510.78|514.89|510.89|514.68|510.68|31
1615120790000|2021-03-07 12:39:50|511.24|507.24|511.23|507.23|511.27|507.27|511.23|507.23|19
1615106140000|2021-03-07 08:35:40|514.77|510.77|514.88|510.88|514.89|510.89|514.76|510.76|18
1615120800000|2021-03-07 12:40:00|511.24|507.24|511.38|507.38|511.38|507.38|511.24|507.24|21
1615120810000|2021-03-07 12:40:10|511.47|507.47|511.45|507.45|511.5|507.5|511.4|507.4|22
1615106150000|2021-03-07 08:35:50|514.89|510.89|515.07|511.07|515.09|511.09|514.89|510.89|16
1615120820000|2021-03-07 12:40:20|511.47|507.47|511.6|507.6|511.64|507.64|511.46|507.46|20
1615120830000|2021-03-07 12:40:30|511.57|507.57|511.57|507.57|511.59|507.59|511.52|507.52|15
1615106160000|2021-03-07 08:36:00|515.05|511.05|515.19|511.19|515.19|511.19|515|511|13
1615120840000|2021-03-07 12:40:40|511.58|507.58|511.54|507.54|511.64|507.64|511.54|507.54|11
1615120850000|2021-03-07 12:40:50|511.53|507.53|511.52|507.52|511.62|507.62|511.52|507.52|18
1615106170000|2021-03-07 08:36:10|515.18|511.18|515.27|511.27|515.27|511.27|515.09|511.09|19
1615120860000|2021-03-07 12:41:00|511.54|507.54|511.57|507.57|511.58|507.58|511.54|507.54|10
1615120870000|2021-03-07 12:41:10|511.58|507.58|511.47|507.47|511.58|507.58|511.47|507.47|12
1615106180000|2021-03-07 08:36:20|515.26|511.26|515.18|511.18|515.26|511.26|515.18|511.18|16
1615120880000|2021-03-07 12:41:20|511.45|507.45|511.47|507.47|511.47|507.47|511.43|507.43|17
1615120890000|2021-03-07 12:41:30|511.46|507.46|511.34|507.34|511.47|507.47|511.34|507.34|18
1615106190000|2021-03-07 08:36:30|515.17|511.17|515.11|511.11|515.17|511.17|515.07|511.07|19
1615120900000|2021-03-07 12:41:40|511.33|507.33|511.36|507.36|511.38|507.38|511.33|507.33|19
1615106200000|2021-03-07 08:36:40|515.12|511.12|515.01|511.01|515.12|511.12|514.99|510.99|24
1615120910000|2021-03-07 12:41:50|511.35|507.35|511.37|507.37|511.39|507.39|511.35|507.35|17
1615120920000|2021-03-07 12:42:00|511.36|507.36|511.41|507.41|511.42|507.42|511.33|507.33|14
1615106210000|2021-03-07 08:36:50|515.02|511.02|515.04|511.04|515.04|511.04|514.95|510.95|19
1615120930000|2021-03-07 12:42:10|511.42|507.42|511.44|507.44|511.44|507.44|511.4|507.4|9
1615120940000|2021-03-07 12:42:20|511.43|507.43|511.28|507.28|511.45|507.45|511.28|507.28|18
1615106220000|2021-03-07 08:37:00|515.05|511.05|514.88|510.88|515.05|511.05|514.88|510.88|20
1615120950000|2021-03-07 12:42:30|511.29|507.29|511.29|507.29|511.3|507.3|511.26|507.26|20
1615120960000|2021-03-07 12:42:40|511.28|507.28|511.28|507.28|511.3|507.3|511.28|507.28|10
1615106230000|2021-03-07 08:37:10|514.87|510.87|514.9|510.9|514.92|510.92|514.87|510.87|22
1615120970000|2021-03-07 12:42:50|511.27|507.27|511.22|507.22|511.28|507.28|511.21|507.21|14
1615120980000|2021-03-07 12:43:00|511.21|507.21|511.25|507.25|511.3|507.3|511.21|507.21|14
1615106240000|2021-03-07 08:37:20|514.89|510.89|514.89|510.89|514.91|510.91|514.88|510.88|23
1615120990000|2021-03-07 12:43:10|511.26|507.26|511.29|507.29|511.3|507.3|511.24|507.24|11
1615121000000|2021-03-07 12:43:20|511.28|507.28|511.33|507.33|511.34|507.34|511.27|507.27|18
1615106250000|2021-03-07 08:37:30|514.88|510.88|514.82|510.82|514.88|510.88|514.8|510.8|20
1615121010000|2021-03-07 12:43:30|511.35|507.35|511.44|507.44|511.49|507.49|511.35|507.35|9
1615121020000|2021-03-07 12:43:40|511.43|507.43|511.34|507.34|511.43|507.43|511.34|507.34|21
1615106260000|2021-03-07 08:37:40|514.81|510.81|514.84|510.84|514.94|510.94|514.79|510.79|28
1615121030000|2021-03-07 12:43:50|511.33|507.33|511.27|507.27|511.33|507.33|511.21|507.21|11
1615121040000|2021-03-07 12:44:00|511.26|507.26|511.28|507.28|511.3|507.3|511.26|507.26|14
1615106270000|2021-03-07 08:37:50|514.83|510.83|514.84|510.84|514.86|510.86|514.82|510.82|14
1615121050000|2021-03-07 12:44:10|511.27|507.27|511.3|507.3|511.3|507.3|511.27|507.27|6
1615106280000|2021-03-07 08:38:00|514.85|510.85|514.92|510.92|514.97|510.97|514.83|510.83|13
1615121060000|2021-03-07 12:44:20|511.29|507.29|511.28|507.28|511.3|507.3|511.28|507.28|6
1615121070000|2021-03-07 12:44:30|511.29|507.29|511.2|507.2|511.29|507.29|511.18|507.18|13
1615106290000|2021-03-07 08:38:10|514.94|510.94|515.14|511.14|515.14|511.14|514.94|510.94|11
1615121080000|2021-03-07 12:44:40|511.21|507.21|511.35|507.35|511.35|507.35|511.2|507.2|17
1615121090000|2021-03-07 12:44:50|511.36|507.36|511.51|507.51|511.51|507.51|511.36|507.36|15
1615106300000|2021-03-07 08:38:20|515.13|511.13|515.14|511.14|515.18|511.18|515.12|511.12|13
1615106310000|2021-03-07 08:38:30|515.16|511.16|515.15|511.15|515.16|511.16|515.14|511.14|9
1615121100000|2021-03-07 12:45:00|511.5|507.5|511.5|507.5|511.51|507.51|511.46|507.46|14
1615106320000|2021-03-07 08:38:40|515.16|511.16|515.16|511.16|515.16|511.16|515.15|511.15|7
1615121120000|2021-03-07 12:45:20|511.52|507.52|511.41|507.41|511.55|507.55|511.38|507.38|15
1615106330000|2021-03-07 08:38:50|515.17|511.17|515.18|511.18|515.19|511.19|515.17|511.17|7
1615121130000|2021-03-07 12:45:30|511.4|507.4|511.33|507.33|511.41|507.41|511.33|507.33|17
1615106340000|2021-03-07 08:39:00|515.19|511.19|515.13|511.13|515.21|511.21|515.13|511.13|23
1615121140000|2021-03-07 12:45:40|511.34|507.34|511.27|507.27|511.38|507.38|511.27|507.27|18
1615106350000|2021-03-07 08:39:10|515.12|511.12|515.13|511.13|515.2|511.2|515.11|511.11|21
1615121150000|2021-03-07 12:45:50|511.28|507.28|511.4|507.4|511.4|507.4|511.28|507.28|11
1615106360000|2021-03-07 08:39:20|515.14|511.14|515.09|511.09|515.16|511.16|515.08|511.08|25
1615121160000|2021-03-07 12:46:00|511.39|507.39|511.34|507.34|511.4|507.4|511.26|507.26|16
1615106370000|2021-03-07 08:39:30|515.1|511.1|514.8|510.8|515.1|511.1|514.8|510.8|24
1615121170000|2021-03-07 12:46:10|511.33|507.33|511.3|507.3|511.4|507.4|511.3|507.3|8
1615106380000|2021-03-07 08:39:40|514.81|510.81|514.93|510.93|515|511|514.81|510.81|27
1615121180000|2021-03-07 12:46:20|511.31|507.31|511.23|507.23|511.32|507.32|511.23|507.23|17
1615106390000|2021-03-07 08:39:50|514.96|510.96|514.87|510.87|514.97|510.97|514.81|510.81|32
1615121190000|2021-03-07 12:46:30|511.22|507.22|511.19|507.19|511.24|507.24|511.15|507.15|10
1615106400000|2021-03-07 08:40:00|514.89|510.89|514.91|510.91|514.91|510.91|514.87|510.87|20
1615121200000|2021-03-07 12:46:40|511.2|507.2|511.06|507.06|511.22|507.22|511.06|507.06|8
1615106410000|2021-03-07 08:40:10|514.9|510.9|514.99|510.99|515.01|511.01|514.9|510.9|18
1615121210000|2021-03-07 12:46:50|511.07|507.07|511.11|507.11|511.11|507.11|511.07|507.07|3
1615106420000|2021-03-07 08:40:20|515|511|514.81|510.81|515|511|514.79|510.79|16
1615121220000|2021-03-07 12:47:00|511.13|507.13|511.14|507.14|511.14|507.14|511.13|507.13|4
1615106430000|2021-03-07 08:40:30|514.8|510.8|514.74|510.74|514.81|510.81|514.68|510.68|19
1615121230000|2021-03-07 12:47:10|511.15|507.15|511.13|507.13|511.15|507.15|511.12|507.12|5
1615106440000|2021-03-07 08:40:40|514.72|510.72|514.66|510.66|514.75|510.75|514.65|510.65|19
1615121240000|2021-03-07 12:47:20|511.12|507.12|511.12|507.12|511.12|507.12|511.12|507.12|1
1615106450000|2021-03-07 08:40:50|514.65|510.65|514.62|510.62|514.7|510.7|514.62|510.62|11
1615121250000|2021-03-07 12:47:30|511.11|507.11|511.09|507.09|511.11|507.11|511.08|507.08|3
1615106460000|2021-03-07 08:41:00|514.61|510.61|514.68|510.68|514.68|510.68|514.61|510.61|17
1615121260000|2021-03-07 12:47:40|511.08|507.08|511.05|507.05|511.08|507.08|511.05|507.05|3
1615106470000|2021-03-07 08:41:10|514.7|510.7|514.73|510.73|514.73|510.73|514.68|510.68|5
1615121270000|2021-03-07 12:47:50|511.03|507.03|510.89|506.89|511.04|507.04|510.89|506.89|9
1615106480000|2021-03-07 08:41:20|514.72|510.72|514.57|510.57|514.72|510.72|514.57|510.57|21
1615121280000|2021-03-07 12:48:00|510.9|506.9|510.9|506.9|510.9|506.9|510.89|506.89|3
1615106490000|2021-03-07 08:41:30|514.62|510.62|514.64|510.64|514.67|510.67|514.61|510.61|17
1615121290000|2021-03-07 12:48:10|510.89|506.89|510.89|506.89|510.9|506.9|510.88|506.88|5
1615106500000|2021-03-07 08:41:40|514.62|510.62|514.65|510.65|514.65|510.65|514.62|510.62|9
1615121300000|2021-03-07 12:48:20|510.84|506.84|510.85|506.85|510.88|506.88|510.83|506.83|16
1615106510000|2021-03-07 08:41:50|514.63|510.63|514.72|510.72|514.72|510.72|514.63|510.63|17
1615121310000|2021-03-07 12:48:30|510.77|506.77|510.75|506.75|510.78|506.78|510.75|506.75|10
1615106520000|2021-03-07 08:42:00|514.73|510.73|514.77|510.77|514.78|510.78|514.72|510.72|8
1615121320000|2021-03-07 12:48:40|510.76|506.76|510.7|506.7|510.77|506.77|510.69|506.69|21
1615106530000|2021-03-07 08:42:10|514.78|510.78|514.8|510.8|514.8|510.8|514.76|510.76|10
1615121330000|2021-03-07 12:48:50|510.69|506.69|510.51|506.51|510.7|506.7|510.43|506.43|17
1615106540000|2021-03-07 08:42:20|514.83|510.83|514.86|510.86|514.86|510.86|514.78|510.78|6
1615121340000|2021-03-07 12:49:00|510.52|506.52|510.36|506.36|510.52|506.52|510.36|506.36|11
1615106550000|2021-03-07 08:42:30|514.85|510.85|514.9|510.9|514.9|510.9|514.85|510.85|14
1615121360000|2021-03-07 12:49:20|510.37|506.37|510.55|506.55|510.55|506.55|510.36|506.36|13
1615106560000|2021-03-07 08:42:40|514.89|510.89|514.89|510.89|514.9|510.9|514.87|510.87|6
1615121370000|2021-03-07 12:49:30|510.51|506.51|510.51|506.51|510.53|506.53|510.51|506.51|6
1615106570000|2021-03-07 08:42:50|514.86|510.86|514.85|510.85|514.86|510.86|514.82|510.82|4
1615121380000|2021-03-07 12:49:40|510.52|506.52|510.64|506.64|510.64|506.64|510.52|506.52|12
1615106580000|2021-03-07 08:43:00|514.84|510.84|514.84|510.84|514.85|510.85|514.79|510.79|16
1615121390000|2021-03-07 12:49:50|510.63|506.63|510.82|506.82|510.88|506.88|510.63|506.63|13
1615106590000|2021-03-07 08:43:10|514.83|510.83|514.68|510.68|514.84|510.84|514.68|510.68|12
1615106600000|2021-03-07 08:43:20|514.66|510.66|514.59|510.59|514.66|510.66|514.58|510.58|22
1615121400000|2021-03-07 12:50:00|510.8|506.8|511.08|507.08|511.08|507.08|510.76|506.76|25
1615106610000|2021-03-07 08:43:30|514.6|510.6|514.59|510.59|514.65|510.65|514.59|510.59|14
1615121410000|2021-03-07 12:50:10|511.03|507.03|511.7|507.7|511.7|507.7|510.95|506.95|26
1615106620000|2021-03-07 08:43:40|514.61|510.61|514.59|510.59|514.61|510.61|514.59|510.59|10
1615121420000|2021-03-07 12:50:20|511.69|507.69|511.7|507.7|511.77|507.77|511.6|507.6|28
1615106630000|2021-03-07 08:43:50|514.6|510.6|514.58|510.58|514.65|510.65|514.54|510.54|20
1615106640000|2021-03-07 08:44:00|514.61|510.61|514.38|510.38|514.63|510.63|514.37|510.37|23
1615121430000|2021-03-07 12:50:30|511.69|507.69|511.97|507.97|511.97|507.97|511.68|507.68|23
1615106650000|2021-03-07 08:44:10|514.39|510.39|514.34|510.34|514.39|510.39|514.33|510.33|15
1615121440000|2021-03-07 12:50:40|511.94|507.94|511.94|507.94|512|508|511.83|507.83|24
1615106660000|2021-03-07 08:44:20|514.35|510.35|514.39|510.39|514.39|510.39|514.34|510.34|10
1615121450000|2021-03-07 12:50:50|511.92|507.92|511.97|507.97|511.99|507.99|511.92|507.92|29
1615106670000|2021-03-07 08:44:30|514.4|510.4|514.12|510.12|514.4|510.4|514.1|510.1|22
1615121460000|2021-03-07 12:51:00|512.02|508.02|512.04|508.04|512.04|508.04|511.96|507.96|18
1615106680000|2021-03-07 08:44:40|514.11|510.11|514.02|510.02|514.12|510.12|513.97|509.97|21
1615121470000|2021-03-07 12:51:10|512.03|508.03|512.2|508.2|512.21|508.21|512|508|22
1615106690000|2021-03-07 08:44:50|514.01|510.01|514.04|510.04|514.06|510.06|514.01|510.01|20
1615121480000|2021-03-07 12:51:20|512.26|508.26|512.23|508.23|512.26|508.26|512.2|508.2|24
1615121490000|2021-03-07 12:51:30|512.21|508.21|512.21|508.21|512.23|508.23|512.2|508.2|15
1615106700000|2021-03-07 08:45:00|514.03|510.03|514.06|510.06|514.06|510.06|514|510|9
1615121500000|2021-03-07 12:51:40|512.23|508.23|512.59|508.59|512.59|508.59|512.23|508.23|27
1615106710000|2021-03-07 08:45:10|514.07|510.07|514.01|510.01|514.07|510.07|514|510|17
1615121510000|2021-03-07 12:51:50|512.6|508.6|512.71|508.71|512.71|508.71|512.57|508.57|22
1615121520000|2021-03-07 12:52:00|512.72|508.72|512.76|508.76|512.94|508.94|512.72|508.72|24
1615106720000|2021-03-07 08:45:20|514.02|510.02|513.97|509.97|514.05|510.05|513.94|509.94|27
1615121530000|2021-03-07 12:52:10|512.78|508.78|512.78|508.78|512.87|508.87|512.77|508.77|24
1615121540000|2021-03-07 12:52:20|512.79|508.79|512.82|508.82|512.88|508.88|512.78|508.78|27
1615106730000|2021-03-07 08:45:30|513.95|509.95|513.89|509.89|513.96|509.96|513.87|509.87|19
1615121550000|2021-03-07 12:52:30|512.78|508.78|512.88|508.88|512.92|508.92|512.78|508.78|27
1615106740000|2021-03-07 08:45:40|513.93|509.93|513.83|509.83|513.93|509.93|513.8|509.8|23
1615121560000|2021-03-07 12:52:40|512.84|508.84|512.87|508.87|512.92|508.92|512.79|508.79|16
1615121570000|2021-03-07 12:52:50|512.88|508.88|512.77|508.77|512.88|508.88|512.77|508.77|26
1615106750000|2021-03-07 08:45:50|513.84|509.84|513.91|509.91|513.94|509.94|513.84|509.84|16
1615121580000|2021-03-07 12:53:00|512.76|508.76|512.81|508.81|512.81|508.81|512.7|508.7|17
1615121590000|2021-03-07 12:53:10|512.82|508.82|512.82|508.82|512.83|508.83|512.8|508.8|17
1615106760000|2021-03-07 08:46:00|513.94|509.94|513.94|509.94|513.95|509.95|513.91|509.91|11
1615121600000|2021-03-07 12:53:20|512.79|508.79|512.73|508.73|512.81|508.81|512.72|508.72|16
1615106770000|2021-03-07 08:46:10|513.96|509.96|513.97|509.97|514.12|510.12|513.96|509.96|22
1615121610000|2021-03-07 12:53:30|512.72|508.72|512.63|508.63|512.73|508.73|512.63|508.63|12
1615121620000|2021-03-07 12:53:40|512.62|508.62|512.49|508.49|512.62|508.62|512.36|508.36|27
1615106780000|2021-03-07 08:46:20|513.99|509.99|513.97|509.97|513.99|509.99|513.94|509.94|26
1615121630000|2021-03-07 12:53:50|512.5|508.5|512.41|508.41|512.5|508.5|512.37|508.37|24
1615121640000|2021-03-07 12:54:00|512.4|508.4|512.48|508.48|512.5|508.5|512.4|508.4|21
1615106790000|2021-03-07 08:46:30|513.96|509.96|513.96|509.96|513.98|509.98|513.94|509.94|18
1615121650000|2021-03-07 12:54:10|512.51|508.51|512.38|508.38|512.54|508.54|512.29|508.29|29
1615106800000|2021-03-07 08:46:40|513.97|509.97|513.95|509.95|513.97|509.97|513.93|509.93|14
1615121660000|2021-03-07 12:54:20|512.34|508.34|512.3|508.3|512.38|508.38|512.29|508.29|25
1615121670000|2021-03-07 12:54:30|512.34|508.34|512.28|508.28|512.61|508.61|512.28|508.28|26
1615106810000|2021-03-07 08:46:50|513.96|509.96|513.96|509.96|513.97|509.97|513.93|509.93|24
1615121680000|2021-03-07 12:54:40|512.29|508.29|512.1|508.1|512.29|508.29|512.1|508.1|23
1615121690000|2021-03-07 12:54:50|512.11|508.11|512.09|508.09|512.11|508.11|512.07|508.07|9
1615106820000|2021-03-07 08:47:00|513.97|509.97|513.78|509.78|513.98|509.98|513.78|509.78|25
1615121700000|2021-03-07 12:55:00|512.08|508.08|512.08|508.08|512.1|508.1|512.06|508.06|17
1615106830000|2021-03-07 08:47:10|513.75|509.75|513.53|509.53|513.77|509.77|513.47|509.47|28
1615121710000|2021-03-07 12:55:10|512.07|508.07|512.1|508.1|512.33|508.33|512.07|508.07|13
1615121720000|2021-03-07 12:55:20|512.11|508.11|511.54|507.54|512.11|508.11|511.53|507.53|25
1615106840000|2021-03-07 08:47:20|513.55|509.55|513.55|509.55|513.59|509.59|513.53|509.53|13
1615121730000|2021-03-07 12:55:30|511.55|507.55|511.61|507.61|511.62|507.62|511.54|507.54|12
1615121740000|2021-03-07 12:55:40|511.62|507.62|511.63|507.63|511.66|507.66|511.61|507.61|10
1615106850000|2021-03-07 08:47:30|513.54|509.54|513.73|509.73|513.73|509.73|513.53|509.53|16
1615121750000|2021-03-07 12:55:50|511.64|507.64|511.63|507.63|511.67|507.67|511.63|507.63|13
1615106860000|2021-03-07 08:47:40|513.74|509.74|513.64|509.64|513.78|509.78|513.56|509.56|20
1615121760000|2021-03-07 12:56:00|511.65|507.65|511.83|507.83|511.83|507.83|511.65|507.65|10
1615121770000|2021-03-07 12:56:10|511.82|507.82|511.6|507.6|511.82|507.82|511.6|507.6|12
1615106870000|2021-03-07 08:47:50|513.63|509.63|513.67|509.67|513.72|509.72|513.6|509.6|29
1615121780000|2021-03-07 12:56:20|511.61|507.61|511.59|507.59|511.61|507.61|511.59|507.59|3
1615121790000|2021-03-07 12:56:30|511.6|507.6|511.56|507.56|511.61|507.61|511.56|507.56|7
1615106880000|2021-03-07 08:48:00|513.66|509.66|513.2|509.2|513.69|509.69|513.2|509.2|29
1615121800000|2021-03-07 12:56:40|511.55|507.55|511.46|507.46|511.56|507.56|511.46|507.46|7
1615106890000|2021-03-07 08:48:10|513.21|509.21|513.2|509.2|513.28|509.28|513.18|509.18|31
1615121810000|2021-03-07 12:56:50|511.45|507.45|511.57|507.57|511.62|507.62|511.45|507.45|11
1615121820000|2021-03-07 12:57:00|511.54|507.54|511.54|507.54|511.54|507.54|511.52|507.52|5
1615106900000|2021-03-07 08:48:20|513.24|509.24|513.18|509.18|513.24|509.24|513.13|509.13|31
1615121830000|2021-03-07 12:57:10|511.55|507.55|511.54|507.54|511.55|507.55|511.52|507.52|8
1615121840000|2021-03-07 12:57:20|511.52|507.52|511.55|507.55|511.56|507.56|511.52|507.52|9
1615106910000|2021-03-07 08:48:30|513.17|509.17|513.14|509.14|513.18|509.18|513.11|509.11|18
1615121850000|2021-03-07 12:57:30|511.54|507.54|512.04|508.04|512.04|508.04|511.54|507.54|12
1615106920000|2021-03-07 08:48:40|513.15|509.15|512.77|508.77|513.15|509.15|512.75|508.75|24
1615121860000|2021-03-07 12:57:40|512|508|512.03|508.03|512.05|508.05|511.97|507.97|24
1615121870000|2021-03-07 12:57:50|512.04|508.04|512.01|508.01|512.04|508.04|512|508|23
1615106930000|2021-03-07 08:48:50|512.78|508.78|512.72|508.72|512.78|508.78|512.72|508.72|25
1615121880000|2021-03-07 12:58:00|512.03|508.03|511.85|507.85|512.09|508.09|511.84|507.84|21
1615121890000|2021-03-07 12:58:10|511.84|507.84|511.84|507.84|511.85|507.85|511.82|507.82|7
1615106940000|2021-03-07 08:49:00|512.74|508.74|512.75|508.75|512.76|508.76|512.74|508.74|8
1615121900000|2021-03-07 12:58:20|511.85|507.85|511.86|507.86|511.86|507.86|511.83|507.83|11
1615121910000|2021-03-07 12:58:30|511.85|507.85|511.85|507.85|511.87|507.87|511.84|507.84|9
1615106950000|2021-03-07 08:49:10|512.8|508.8|513.05|509.05|513.08|509.08|512.8|508.8|22
1615121920000|2021-03-07 12:58:40|511.84|507.84|511.84|507.84|511.84|507.84|511.81|507.81|3
1615121930000|2021-03-07 12:58:50|511.88|507.88|511.87|507.87|511.92|507.92|511.82|507.82|14
1615106960000|2021-03-07 08:49:20|513.06|509.06|513.08|509.08|513.08|509.08|513.05|509.05|17
1615121940000|2021-03-07 12:59:00|511.88|507.88|511.88|507.88|511.89|507.89|511.87|507.87|15
1615106970000|2021-03-07 08:49:30|513.07|509.07|513.21|509.21|513.28|509.28|513.07|509.07|27
1615121950000|2021-03-07 12:59:10|511.87|507.87|511.88|507.88|511.91|507.91|511.87|507.87|7
1615121960000|2021-03-07 12:59:20|511.9|507.9|511.94|507.94|511.94|507.94|511.89|507.89|14
1615106980000|2021-03-07 08:49:40|513.22|509.22|513.23|509.23|513.25|509.25|513.21|509.21|17
1615121970000|2021-03-07 12:59:30|511.95|507.95|511.94|507.94|511.96|507.96|511.93|507.93|12
1615121980000|2021-03-07 12:59:40|511.93|507.93|511.83|507.83|511.93|507.93|511.81|507.81|20
1615106990000|2021-03-07 08:49:50|513.22|509.22|513.09|509.09|513.23|509.23|513.09|509.09|21
1615121990000|2021-03-07 12:59:50|511.85|507.85|511.87|507.87|511.88|507.88|511.82|507.82|17
1615122000000|2021-03-07 13:00:00|511.86|507.86|511.85|507.85|511.86|507.86|511.83|507.83|14
1615107000000|2021-03-07 08:50:00|513.11|509.11|513.21|509.21|513.21|509.21|513.11|509.11|20
1615122010000|2021-03-07 13:00:10|511.86|507.86|511.68|507.68|511.86|507.86|511.66|507.66|22
1615107010000|2021-03-07 08:50:10|513.22|509.22|513.21|509.21|513.22|509.22|513.17|509.17|20
1615122020000|2021-03-07 13:00:20|511.69|507.69|511.57|507.57|511.69|507.69|511.57|507.57|11
1615122030000|2021-03-07 13:00:30|511.53|507.53|511.45|507.45|511.53|507.53|511.39|507.39|26
1615107020000|2021-03-07 08:50:20|513.2|509.2|513.14|509.14|513.23|509.23|513.11|509.11|18
1615122040000|2021-03-07 13:00:40|511.46|507.46|511.42|507.42|511.46|507.46|511.38|507.38|24
1615122050000|2021-03-07 13:00:50|511.4|507.4|511.59|507.59|511.59|507.59|511.4|507.4|15
1615107030000|2021-03-07 08:50:30|513.15|509.15|513.27|509.27|513.28|509.28|513.12|509.12|21
1615122060000|2021-03-07 13:01:00|511.57|507.57|511.58|507.58|511.63|507.63|511.57|507.57|7
1615107040000|2021-03-07 08:50:40|513.26|509.26|513.29|509.29|513.3|509.3|513.26|509.26|13
1615122070000|2021-03-07 13:01:10|511.59|507.59|511.64|507.64|511.65|507.65|511.56|507.56|15
1615122080000|2021-03-07 13:01:20|511.57|507.57|511.6|507.6|511.61|507.61|511.57|507.57|4
1615107050000|2021-03-07 08:50:50|513.28|509.28|513.3|509.3|513.3|509.3|513.28|509.28|5
1615122090000|2021-03-07 13:01:30|511.59|507.59|511.48|507.48|511.59|507.59|511.45|507.45|19
1615107060000|2021-03-07 08:51:00|513.31|509.31|513.35|509.35|513.35|509.35|513.3|509.3|8
1615122100000|2021-03-07 13:01:40|511.49|507.49|511.48|507.48|511.51|507.51|511.48|507.48|7
1615122110000|2021-03-07 13:01:50|511.49|507.49|511.45|507.45|511.5|507.5|511.45|507.45|17
1615107070000|2021-03-07 08:51:10|513.34|509.34|513.48|509.48|513.48|509.48|513.34|509.34|9
1615122120000|2021-03-07 13:02:00|511.47|507.47|511.49|507.49|511.5|507.5|511.47|507.47|18
1615107080000|2021-03-07 08:51:20|513.49|509.49|513.5|509.5|513.54|509.54|513.48|509.48|16
1615122130000|2021-03-07 13:02:10|511.46|507.46|511.49|507.49|511.49|507.49|511.46|507.46|11
1615122140000|2021-03-07 13:02:20|511.48|507.48|511.15|507.15|511.48|507.48|511.15|507.15|26
1615107090000|2021-03-07 08:51:30|513.49|509.49|513.59|509.59|513.59|509.59|513.49|509.49|17
1615122150000|2021-03-07 13:02:30|511.16|507.16|511.36|507.36|511.38|507.38|511.16|507.16|16
1615122160000|2021-03-07 13:02:40|511.37|507.37|511.36|507.36|511.38|507.38|511.31|507.31|25
1615107100000|2021-03-07 08:51:40|513.6|509.6|513.67|509.67|513.68|509.68|513.59|509.59|20
1615122170000|2021-03-07 13:02:50|511.35|507.35|511.33|507.33|511.36|507.36|511.27|507.27|19
1615107110000|2021-03-07 08:51:50|513.76|509.76|513.69|509.69|513.76|509.76|513.68|509.68|20
1615122180000|2021-03-07 13:03:00|511.34|507.34|511.4|507.4|511.44|507.44|511.31|507.31|21
1615122190000|2021-03-07 13:03:10|511.39|507.39|511.42|507.42|511.44|507.44|511.39|507.39|6
1615107120000|2021-03-07 08:52:00|513.68|509.68|513.77|509.77|513.77|509.77|513.66|509.66|16
1615122200000|2021-03-07 13:03:20|511.41|507.41|511.42|507.42|511.43|507.43|511.41|507.41|4
1615122210000|2021-03-07 13:03:30|511.41|507.41|511.46|507.46|511.47|507.47|511.41|507.41|14
1615107130000|2021-03-07 08:52:10|513.76|509.76|513.5|509.5|513.77|509.77|513.43|509.43|23
1615122220000|2021-03-07 13:03:40|511.44|507.44|511.44|507.44|511.47|507.47|511.43|507.43|16
1615122230000|2021-03-07 13:03:50|511.43|507.43|511.34|507.34|511.49|507.49|511.31|507.31|20
1615107140000|2021-03-07 08:52:20|513.49|509.49|513.45|509.45|513.54|509.54|513.43|509.43|21
1615122240000|2021-03-07 13:04:00|511.33|507.33|511.29|507.29|511.34|507.34|511.29|507.29|15
1615107150000|2021-03-07 08:52:30|513.46|509.46|513.47|509.47|513.5|509.5|513.45|509.45|24
1615122250000|2021-03-07 13:04:10|511.3|507.3|511.25|507.25|511.3|507.3|511.25|507.25|7
1615122260000|2021-03-07 13:04:20|511.28|507.28|511.24|507.24|511.28|507.28|511.21|507.21|21
1615107160000|2021-03-07 08:52:40|513.48|509.48|513.49|509.49|513.5|509.5|513.47|509.47|8
1615122270000|2021-03-07 13:04:30|511.22|507.22|510.91|506.91|511.25|507.25|510.91|506.91|28
1615122280000|2021-03-07 13:04:40|510.92|506.92|510.89|506.89|510.92|506.92|510.85|506.85|16
1615107170000|2021-03-07 08:52:50|513.51|509.51|513.42|509.42|513.51|509.51|513.38|509.38|16
1615122290000|2021-03-07 13:04:50|510.9|506.9|510.87|506.87|510.92|506.92|510.87|506.87|7
1615107180000|2021-03-07 08:53:00|513.43|509.43|513.42|509.42|513.51|509.51|513.38|509.38|20
1615122300000|2021-03-07 13:05:00|510.88|506.88|510.84|506.84|510.88|506.88|510.84|506.84|4
1615122310000|2021-03-07 13:05:10|510.85|506.85|510.84|506.84|510.86|506.86|510.83|506.83|10
1615107190000|2021-03-07 08:53:10|513.41|509.41|513.49|509.49|513.7|509.7|513.41|509.41|23
1615122320000|2021-03-07 13:05:20|510.85|506.85|510.87|506.87|510.89|506.89|510.83|506.83|14
1615107200000|2021-03-07 08:53:20|513.5|509.5|513.59|509.59|513.6|509.6|513.5|509.5|12
1615122330000|2021-03-07 13:05:30|510.86|506.86|510.83|506.83|510.86|506.86|510.81|506.81|15
1615122340000|2021-03-07 13:05:40|510.82|506.82|510.84|506.84|510.84|506.84|510.82|506.82|12
1615107210000|2021-03-07 08:53:30|513.65|509.65|513.69|509.69|513.71|509.71|513.65|509.65|8
1615122350000|2021-03-07 13:05:50|510.82|506.82|510.85|506.85|510.85|506.85|510.82|506.82|13
1615122360000|2021-03-07 13:06:00|510.84|506.84|510.62|506.62|510.85|506.85|510.61|506.61|18
1615107220000|2021-03-07 08:53:40|513.7|509.7|513.76|509.76|513.76|509.76|513.69|509.69|5
1615122370000|2021-03-07 13:06:10|510.63|506.63|510.58|506.58|510.63|506.63|510.58|506.58|12
1615122380000|2021-03-07 13:06:20|510.57|506.57|510.33|506.33|510.57|506.57|510.32|506.32|10
1615107230000|2021-03-07 08:53:50|513.75|509.75|513.73|509.73|513.76|509.76|513.73|509.73|13
1615122390000|2021-03-07 13:06:30|510.3|506.3|510.28|506.28|510.33|506.33|510.26|506.26|23
1615107240000|2021-03-07 08:54:00|513.74|509.74|513.73|509.73|513.74|509.74|513.71|509.71|10
1615122400000|2021-03-07 13:06:40|510.27|506.27|510.18|506.18|510.29|506.29|510.13|506.13|16
1615122410000|2021-03-07 13:06:50|510.17|506.17|510.17|506.17|510.18|506.18|510.16|506.16|13
1615107250000|2021-03-07 08:54:10|513.72|509.72|513.58|509.58|513.73|509.73|513.58|509.58|18
1615122420000|2021-03-07 13:07:00|510.14|506.14|510.15|506.15|510.16|506.16|510.14|506.14|4
1615122430000|2021-03-07 13:07:10|510.14|506.14|510.25|506.25|510.27|506.27|510.14|506.14|12
1615107260000|2021-03-07 08:54:20|513.57|509.57|513.56|509.56|513.59|509.59|513.47|509.47|8
1615122440000|2021-03-07 13:07:20|510.26|506.26|510.29|506.29|510.29|506.29|510.26|506.26|4
1615107270000|2021-03-07 08:54:30|513.57|509.57|513.58|509.58|513.58|509.58|513.56|509.56|8
1615122450000|2021-03-07 13:07:30|510.31|506.31|510.31|506.31|510.32|506.32|510.31|506.31|3
1615122460000|2021-03-07 13:07:40|510.32|506.32|510.31|506.31|510.32|506.32|510.3|506.3|6
1615107280000|2021-03-07 08:54:40|513.56|509.56|513.57|509.57|513.57|509.57|513.56|509.56|2
1615122470000|2021-03-07 13:07:50|510.32|506.32|510.3|506.3|510.32|506.32|510.3|506.3|5
1615122480000|2021-03-07 13:08:00|510.25|506.25|510.26|506.26|510.26|506.26|510.25|506.25|2
1615107290000|2021-03-07 08:54:50|513.59|509.59|513.58|509.58|513.59|509.59|513.58|509.58|2
1615122490000|2021-03-07 13:08:10|510.24|506.24|510.13|506.13|510.24|506.24|510.1|506.1|16
1615122500000|2021-03-07 13:08:20|510.12|506.12|510.1|506.1|510.12|506.12|510.1|506.1|15
1615107300000|2021-03-07 08:55:00|513.59|509.59|513.47|509.47|513.59|509.59|513.47|509.47|12
1615122510000|2021-03-07 13:08:30|510.11|506.11|510.1|506.1|510.11|506.11|510.09|506.09|5
1615107310000|2021-03-07 08:55:10|513.44|509.44|513.37|509.37|513.44|509.44|513.36|509.36|11
1615122520000|2021-03-07 13:08:40|510.09|506.09|510.11|506.11|510.11|506.11|510.09|506.09|7
1615122530000|2021-03-07 13:08:50|510.12|506.12|510.12|506.12|510.12|506.12|510.11|506.11|3
1615107320000|2021-03-07 08:55:20|513.38|509.38|513.44|509.44|513.44|509.44|513.38|509.38|4
1615122540000|2021-03-07 13:09:00|510.08|506.08|510.09|506.09|510.09|506.09|510.07|506.07|7
1615122550000|2021-03-07 13:09:10|510.1|506.1|510.18|506.18|510.18|506.18|510.1|506.1|10
1615107330000|2021-03-07 08:55:30|513.43|509.43|513.44|509.44|513.44|509.44|513.43|509.43|4
1615122560000|2021-03-07 13:09:20|510.24|506.24|510.26|506.26|510.26|506.26|510.24|506.24|6
1615107340000|2021-03-07 08:55:40|513.43|509.43|513.39|509.39|513.61|509.61|513.39|509.39|6
1615122570000|2021-03-07 13:09:30|510.27|506.27|510.3|506.3|510.3|506.3|510.27|506.27|5
1615122580000|2021-03-07 13:09:40|510.29|506.29|510.3|506.3|510.3|506.3|510.29|506.29|2
1615107350000|2021-03-07 08:55:50|513.4|509.4|513.4|509.4|513.4|509.4|513.4|509.4|1
1615122590000|2021-03-07 13:09:50|510.29|506.29|510.3|506.3|510.3|506.3|510.29|506.29|4
1615107360000|2021-03-07 08:56:00|513.41|509.41|513.39|509.39|513.41|509.41|513.38|509.38|9
1615122600000|2021-03-07 13:10:00|510.29|506.29|510.84|506.84|510.84|506.84|510.29|506.29|25
1615122610000|2021-03-07 13:10:10|510.9|506.9|511.09|507.09|511.09|507.09|510.9|506.9|21
1615107370000|2021-03-07 08:56:10|513.41|509.41|513.28|509.28|513.41|509.41|513.22|509.22|17
1615122620000|2021-03-07 13:10:20|511.08|507.08|511.09|507.09|511.14|507.14|511.08|507.08|18
1615107380000|2021-03-07 08:56:20|513.3|509.3|513.32|509.32|513.32|509.32|513.27|509.27|9
1615122630000|2021-03-07 13:10:30|511.11|507.11|511.12|507.12|511.18|507.18|511.02|507.02|23
1615122640000|2021-03-07 13:10:40|511.13|507.13|511.09|507.09|511.21|507.21|511.06|507.06|11
1615107390000|2021-03-07 08:56:30|513.3|509.3|513.18|509.18|513.31|509.31|513.15|509.15|25
1615122650000|2021-03-07 13:10:50|511.11|507.11|511.07|507.07|511.18|507.18|511.07|507.07|18
1615122660000|2021-03-07 13:11:00|511.08|507.08|511.04|507.04|511.1|507.1|510.97|506.97|30
1615107400000|2021-03-07 08:56:40|513.17|509.17|512.99|508.99|513.22|509.22|512.97|508.97|33
1615122670000|2021-03-07 13:11:10|511.03|507.03|510.93|506.93|511.05|507.05|510.93|506.93|18
1615122680000|2021-03-07 13:11:20|510.92|506.92|510.88|506.88|510.95|506.95|510.87|506.87|19
1615107410000|2021-03-07 08:56:50|513.01|509.01|512.73|508.73|513.01|509.01|512.73|508.73|27
1615122690000|2021-03-07 13:11:30|510.87|506.87|510.74|506.74|510.87|506.87|510.74|506.74|9
1615122700000|2021-03-07 13:11:40|510.75|506.75|510.75|506.75|510.75|506.75|510.74|506.74|13
1615107420000|2021-03-07 08:57:00|512.71|508.71|512.63|508.63|512.82|508.82|512.63|508.63|13
1615122710000|2021-03-07 13:11:50|510.76|506.76|510.82|506.82|510.82|506.82|510.76|506.76|7
1615107430000|2021-03-07 08:57:10|512.72|508.72|512.67|508.67|512.72|508.72|512.62|508.62|24
1615122720000|2021-03-07 13:12:00|510.81|506.81|510.85|506.85|510.88|506.88|510.71|506.71|19
1615122730000|2021-03-07 13:12:10|510.86|506.86|511.02|507.02|511.05|507.05|510.86|506.86|25
1615107440000|2021-03-07 08:57:20|512.68|508.68|512.67|508.67|512.72|508.72|512.67|508.67|17
1615122740000|2021-03-07 13:12:20|511.05|507.05|510.98|506.98|511.05|507.05|510.93|506.93|25
1615122750000|2021-03-07 13:12:30|510.97|506.97|510.93|506.93|510.97|506.97|510.91|506.91|14
1615107450000|2021-03-07 08:57:30|512.68|508.68|512.55|508.55|512.68|508.68|512.55|508.55|16
1615122760000|2021-03-07 13:12:40|510.92|506.92|510.74|506.74|510.93|506.93|510.7|506.7|20
1615122770000|2021-03-07 13:12:50|510.75|506.75|510.69|506.69|510.75|506.75|510.67|506.67|28
1615107460000|2021-03-07 08:57:40|512.56|508.56|512.52|508.52|512.59|508.59|512.49|508.49|22
1615122780000|2021-03-07 13:13:00|510.67|506.67|510.96|506.96|510.97|506.97|510.67|506.67|20
1615122790000|2021-03-07 13:13:10|510.94|506.94|510.89|506.89|510.94|506.94|510.89|506.89|20
1615107470000|2021-03-07 08:57:50|512.51|508.51|512.56|508.56|512.57|508.57|512.5|508.5|22
1615122800000|2021-03-07 13:13:20|510.88|506.88|510.71|506.71|510.91|506.91|510.71|506.71|32
1615122810000|2021-03-07 13:13:30|510.69|506.69|510.67|506.67|510.7|506.7|510.62|506.62|26
1615107480000|2021-03-07 08:58:00|512.55|508.55|512.53|508.53|512.57|508.57|512.5|508.5|17
1615122820000|2021-03-07 13:13:40|510.68|506.68|510.53|506.53|510.69|506.69|510.53|506.53|22
1615107490000|2021-03-07 08:58:10|512.52|508.52|512.47|508.47|512.52|508.52|512.47|508.47|6
1615122830000|2021-03-07 13:13:50|510.52|506.52|510.5|506.5|510.57|506.57|510.47|506.47|21
1615122840000|2021-03-07 13:14:00|510.49|506.49|510.36|506.36|510.49|506.49|510.36|506.36|24
1615107500000|2021-03-07 08:58:20|512.48|508.48|512.47|508.47|512.48|508.48|512.4|508.4|16
1615122850000|2021-03-07 13:14:10|510.37|506.37|510.38|506.38|510.42|506.42|510.33|506.33|32
1615122860000|2021-03-07 13:14:20|510.4|506.4|510.37|506.37|510.44|506.44|510.35|506.35|27
1615107510000|2021-03-07 08:58:30|512.45|508.45|512.26|508.26|512.48|508.48|512.26|508.26|19
1615122870000|2021-03-07 13:14:30|510.38|506.38|510.33|506.33|510.4|506.4|510.33|506.33|24
1615122880000|2021-03-07 13:14:40|510.34|506.34|510.24|506.24|510.36|506.36|510.23|506.23|28
1615107520000|2021-03-07 08:58:40|512.27|508.27|511.98|507.98|512.3|508.3|511.94|507.94|28
1615122890000|2021-03-07 13:14:50|510.23|506.23|510.24|506.24|510.25|506.25|510.23|506.23|9
1615107530000|2021-03-07 08:58:50|511.99|507.99|511.97|507.97|512.05|508.05|511.97|507.97|22
1615122900000|2021-03-07 13:15:00|510.23|506.23|510.52|506.52|510.52|506.52|510.23|506.23|22
1615107540000|2021-03-07 08:59:00|511.99|507.99|512.13|508.13|512.25|508.25|511.99|507.99|20
1615122910000|2021-03-07 13:15:10|510.51|506.51|510.53|506.53|510.54|506.54|510.51|506.51|9
1615122920000|2021-03-07 13:15:20|510.52|506.52|510.58|506.58|510.61|506.61|510.52|506.52|8
1615107550000|2021-03-07 08:59:10|512.11|508.11|512.23|508.23|512.25|508.25|512.1|508.1|29
1615122930000|2021-03-07 13:15:30|510.57|506.57|510.55|506.55|510.58|506.58|510.53|506.53|11
1615122940000|2021-03-07 13:15:40|510.52|506.52|510.54|506.54|510.54|506.54|510.51|506.51|16
1615107560000|2021-03-07 08:59:20|512.24|508.24|512.31|508.31|512.32|508.32|512.23|508.23|15
1615122950000|2021-03-07 13:15:50|510.53|506.53|510.51|506.51|510.55|506.55|510.5|506.5|22
1615122960000|2021-03-07 13:16:00|510.52|506.52|510.57|506.57|510.58|506.58|510.52|506.52|18
1615107570000|2021-03-07 08:59:30|512.3|508.3|512.13|508.13|512.3|508.3|512.06|508.06|21
1615122970000|2021-03-07 13:16:10|510.58|506.58|510.62|506.62|510.68|506.68|510.57|506.57|9
1615122980000|2021-03-07 13:16:20|510.61|506.61|510.69|506.69|510.69|506.69|510.6|506.6|11
1615107580000|2021-03-07 08:59:40|512.06|508.06|512.12|508.12|512.15|508.15|512.03|508.03|19
1615122990000|2021-03-07 13:16:30|510.7|506.7|510.68|506.68|510.72|506.72|510.67|506.67|17
1615123000000|2021-03-07 13:16:40|510.67|506.67|510.5|506.5|510.71|506.71|510.47|506.47|21
1615107590000|2021-03-07 08:59:50|512.14|508.14|511.99|507.99|512.15|508.15|511.99|507.99|17
1615123010000|2021-03-07 13:16:50|510.51|506.51|510.45|506.45|510.51|506.51|510.45|506.45|16
1615107600000|2021-03-07 09:00:00|512|508|512.2|508.2|512.2|508.2|511.97|507.97|14
1615123020000|2021-03-07 13:17:00|510.44|506.44|510.47|506.47|510.48|506.48|510.43|506.43|19
1615123030000|2021-03-07 13:17:10|510.46|506.46|510.37|506.37|510.47|506.47|510.36|506.36|14
1615107610000|2021-03-07 09:00:10|512.19|508.19|512.55|508.55|512.59|508.59|512.19|508.19|25
1615123040000|2021-03-07 13:17:20|510.36|506.36|510.35|506.35|510.36|506.36|510.33|506.33|9
1615123050000|2021-03-07 13:17:30|510.34|506.34|510.3|506.3|510.34|506.34|510.3|506.3|6
1615107620000|2021-03-07 09:00:20|512.54|508.54|512.45|508.45|512.57|508.57|512.45|508.45|22
1615123060000|2021-03-07 13:17:40|510.29|506.29|510.15|506.15|510.3|506.3|510.14|506.14|18
1615107630000|2021-03-07 09:00:30|512.46|508.46|512.5|508.5|512.54|508.54|512.44|508.44|30
1615123070000|2021-03-07 13:17:50|510.14|506.14|510.13|506.13|510.16|506.16|510.13|506.13|15
1615107640000|2021-03-07 09:00:40|512.51|508.51|512.54|508.54|512.55|508.55|512.5|508.5|19
1615123080000|2021-03-07 13:18:00|510.14|506.14|510.13|506.13|510.15|506.15|510.12|506.12|10
1615107650000|2021-03-07 09:00:50|512.55|508.55|512.53|508.53|512.55|508.55|512.53|508.53|11
1615123090000|2021-03-07 13:18:10|510.14|506.14|510.11|506.11|510.14|506.14|510.1|506.1|8
1615107660000|2021-03-07 09:01:00|512.52|508.52|512.53|508.53|512.54|508.54|512.52|508.52|10
1615123100000|2021-03-07 13:18:20|510.1|506.1|510.07|506.07|510.12|506.12|510.07|506.07|12
1615107670000|2021-03-07 09:01:10|512.55|508.55|512.57|508.57|512.57|508.57|512.52|508.52|18
1615123110000|2021-03-07 13:18:30|510.06|506.06|509.41|505.41|510.06|506.06|509.41|505.41|16
1615123120000|2021-03-07 13:18:40|509.42|505.42|509.29|505.29|509.42|505.42|509.17|505.17|15
1615107680000|2021-03-07 09:01:20|512.56|508.56|512.58|508.58|512.6|508.6|512.56|508.56|14
1615123130000|2021-03-07 13:18:50|509.28|505.28|509.22|505.22|509.29|505.29|509.09|505.09|27
1615123140000|2021-03-07 13:19:00|509.23|505.23|509.13|505.13|509.23|505.23|509.13|505.13|23
1615107690000|2021-03-07 09:01:30|512.57|508.57|512.56|508.56|512.58|508.58|512.54|508.54|22
1615123150000|2021-03-07 13:19:10|509.14|505.14|509.03|505.03|509.14|505.14|509.01|505.01|19
1615107700000|2021-03-07 09:01:40|512.75|508.75|512.66|508.66|512.75|508.75|512.63|508.63|7
1615123160000|2021-03-07 13:19:20|508.98|504.98|509.12|505.12|509.18|505.18|508.98|504.98|21
1615123170000|2021-03-07 13:19:30|509.11|505.11|509.24|505.24|509.32|505.32|509.11|505.11|26
1615107720000|2021-03-07 09:02:00|512.67|508.67|512.69|508.69|512.71|508.71|512.66|508.66|12
1615123180000|2021-03-07 13:19:40|509.27|505.27|509.2|505.2|509.27|505.27|509.2|505.2|14
1615107730000|2021-03-07 09:02:10|512.7|508.7|512.73|508.73|512.74|508.74|512.69|508.69|7
1615123190000|2021-03-07 13:19:50|509.19|505.19|509.15|505.15|509.21|505.21|509.14|505.14|19
1615107740000|2021-03-07 09:02:20|512.74|508.74|512.75|508.75|512.75|508.75|512.74|508.74|12
1615123200000|2021-03-07 13:20:00|509.16|505.16|509.16|505.16|509.17|505.17|509.14|505.14|11
1615107750000|2021-03-07 09:02:30|512.76|508.76|512.79|508.79|512.81|508.81|512.74|508.74|20
1615107760000|2021-03-07 09:02:40|512.8|508.8|512.86|508.86|512.86|508.86|512.79|508.79|18
1615123210000|2021-03-07 13:20:10|509.17|505.17|509.15|505.15|509.17|505.17|509.15|505.15|15
1615123220000|2021-03-07 13:20:20|509.16|505.16|509.28|505.28|509.4|505.4|509.14|505.14|10
1615107770000|2021-03-07 09:02:50|512.9|508.9|512.94|508.94|512.97|508.97|512.89|508.89|19
1615123230000|2021-03-07 13:20:30|509.27|505.27|509.28|505.28|509.29|505.29|509.26|505.26|4
1615107780000|2021-03-07 09:03:00|512.93|508.93|512.94|508.94|512.94|508.94|512.93|508.93|2
1615123240000|2021-03-07 13:20:40|509.25|505.25|509.24|505.24|509.25|505.25|509.24|505.24|2
1615123250000|2021-03-07 13:20:50|509.25|505.25|509.17|505.17|509.25|505.25|509.16|505.16|7
1615107790000|2021-03-07 09:03:10|512.92|508.92|512.92|508.92|512.94|508.94|512.92|508.92|6
1615123260000|2021-03-07 13:21:00|509.18|505.18|509.23|505.23|509.24|505.24|509.18|505.18|4
1615123270000|2021-03-07 13:21:10|509.24|505.24|509.24|505.24|509.24|505.24|509.24|505.24|1
1615107800000|2021-03-07 09:03:20|512.93|508.93|512.93|508.93|512.95|508.95|512.92|508.92|6
1615123280000|2021-03-07 13:21:20|509.23|505.23|509.24|505.24|509.24|505.24|509.23|505.23|4
1615107810000|2021-03-07 09:03:30|512.94|508.94|512.94|508.94|512.94|508.94|512.94|508.94|1
1615123290000|2021-03-07 13:21:30|509.23|505.23|509.26|505.26|509.26|505.26|509.17|505.17|11
1615107820000|2021-03-07 09:03:40|512.96|508.96|512.97|508.97|512.97|508.97|512.96|508.96|4
1615123300000|2021-03-07 13:21:40|509.27|505.27|509.23|505.23|509.28|505.28|509.23|505.23|8
1615123310000|2021-03-07 13:21:50|509.22|505.22|509.22|505.22|509.22|505.22|509.22|505.22|1
1615107830000|2021-03-07 09:03:50|512.96|508.96|512.97|508.97|512.97|508.97|512.96|508.96|12
1615123320000|2021-03-07 13:22:00|509.21|505.21|509.26|505.26|509.26|505.26|509.21|505.21|7
1615107840000|2021-03-07 09:04:00|512.96|508.96|512.95|508.95|512.96|508.96|512.89|508.89|11
1615123340000|2021-03-07 13:22:20|509.29|505.29|509.32|505.32|509.34|505.34|509.29|505.29|7
1615107850000|2021-03-07 09:04:10|512.96|508.96|513.07|509.07|513.07|509.07|512.95|508.95|18
1615123350000|2021-03-07 13:22:30|509.33|505.33|509.26|505.26|509.33|505.33|509.25|505.25|12
1615107860000|2021-03-07 09:04:20|513.05|509.05|513.11|509.11|513.12|509.12|513.04|509.04|14
1615123360000|2021-03-07 13:22:40|509.27|505.27|509.25|505.25|509.27|505.27|509.21|505.21|15
1615107870000|2021-03-07 09:04:30|513.12|509.12|513.15|509.15|513.23|509.23|513.12|509.12|6
1615123370000|2021-03-07 13:22:50|509.26|505.26|509.22|505.22|509.26|505.26|509.19|505.19|17
1615107880000|2021-03-07 09:04:40|513.17|509.17|513.3|509.3|513.3|509.3|512.99|508.99|15
1615123380000|2021-03-07 13:23:00|509.21|505.21|509.29|505.29|509.3|505.3|509.2|505.2|13
1615107890000|2021-03-07 09:04:50|513.29|509.29|513.2|509.2|513.3|509.3|513.2|509.2|6
1615123390000|2021-03-07 13:23:10|509.3|505.3|509.29|505.29|509.3|505.3|509.29|505.29|8
1615107900000|2021-03-07 09:05:00|513.21|509.21|513.24|509.24|513.25|509.25|513.2|509.2|7
1615123400000|2021-03-07 13:23:20|509.28|505.28|509.27|505.27|509.28|505.28|509.26|505.26|6
1615107910000|2021-03-07 09:05:10|513.21|509.21|513.17|509.17|513.22|509.22|513.16|509.16|10
1615107920000|2021-03-07 09:05:20|513.19|509.19|513.13|509.13|513.22|509.22|513.08|509.08|27
1615123410000|2021-03-07 13:23:30|509.26|505.26|509.23|505.23|509.27|505.27|509.21|505.21|8
1615107930000|2021-03-07 09:05:30|513.12|509.12|513.12|509.12|513.14|509.14|513.08|509.08|12
1615123420000|2021-03-07 13:23:40|509.24|505.24|509.24|505.24|509.25|505.25|509.22|505.22|8
1615107940000|2021-03-07 09:05:40|513.13|509.13|513.14|509.14|513.14|509.14|513.08|509.08|29
1615123430000|2021-03-07 13:23:50|509.25|505.25|509.27|505.27|509.27|505.27|509.24|505.24|10
1615107950000|2021-03-07 09:05:50|513.13|509.13|513.19|509.19|513.2|509.2|513.12|509.12|12
1615123440000|2021-03-07 13:24:00|509.25|505.25|509.03|505.03|509.25|505.25|509.03|505.03|19
1615107960000|2021-03-07 09:06:00|513.2|509.2|513.3|509.3|513.32|509.32|513.2|509.2|18
1615123450000|2021-03-07 13:24:10|509|505|508.96|504.96|509|505|508.93|504.93|17
1615107970000|2021-03-07 09:06:10|513.32|509.32|513.37|509.37|513.38|509.38|513.31|509.31|4
1615123460000|2021-03-07 13:24:20|508.99|504.99|508.91|504.91|509.03|505.03|508.85|504.85|23
1615107980000|2021-03-07 09:06:20|513.38|509.38|513.37|509.37|513.38|509.38|513.37|509.37|4
1615123470000|2021-03-07 13:24:30|508.89|504.89|508.8|504.8|508.89|504.89|508.8|504.8|11
1615107990000|2021-03-07 09:06:30|513.38|509.38|513.37|509.37|513.38|509.38|513.37|509.37|4
1615123480000|2021-03-07 13:24:40|508.83|504.83|508.74|504.74|508.95|504.95|508.74|504.74|21
1615108000000|2021-03-07 09:06:40|513.38|509.38|513.38|509.38|513.38|509.38|513.37|509.37|3
1615123490000|2021-03-07 13:24:50|508.71|504.71|508.45|504.45|508.71|504.71|508.37|504.37|20
1615108010000|2021-03-07 09:06:50|513.37|509.37|513.36|509.36|513.38|509.38|513.35|509.35|6
1615123500000|2021-03-07 13:25:00|508.48|504.48|508.82|504.82|508.85|504.85|508.48|504.48|21
1615108020000|2021-03-07 09:07:00|513.35|509.35|513.48|509.48|513.54|509.54|513.35|509.35|21
1615123510000|2021-03-07 13:25:10|508.81|504.81|508.92|504.92|508.93|504.93|508.81|504.81|14
1615108030000|2021-03-07 09:07:10|513.47|509.47|513.52|509.52|513.53|509.53|513.45|509.45|21
1615123520000|2021-03-07 13:25:20|508.93|504.93|509|505|509.03|505.03|508.91|504.91|19
1615123530000|2021-03-07 13:25:30|508.99|504.99|509.03|505.03|509.07|505.07|508.99|504.99|11
1615108040000|2021-03-07 09:07:20|513.51|509.51|513.47|509.47|513.53|509.53|513.47|509.47|17
1615123540000|2021-03-07 13:25:40|509.02|505.02|509.04|505.04|509.05|505.05|509.02|505.02|4
1615123550000|2021-03-07 13:25:50|509.05|505.05|508.93|504.93|509.05|505.05|508.78|504.78|8
1615108050000|2021-03-07 09:07:30|513.5|509.5|513.48|509.48|513.52|509.52|513.48|509.48|7
1615123560000|2021-03-07 13:26:00|508.94|504.94|509.08|505.08|509.13|505.13|508.91|504.91|20
1615108060000|2021-03-07 09:07:40|513.5|509.5|513.44|509.44|513.51|509.51|513.44|509.44|8
1615123570000|2021-03-07 13:26:10|509.1|505.1|509.31|505.31|509.4|505.4|509.08|505.08|25
1615123580000|2021-03-07 13:26:20|509.32|505.32|509.33|505.33|509.34|505.34|509.28|505.28|23
1615108070000|2021-03-07 09:07:50|513.43|509.43|513.48|509.48|513.48|509.48|513.43|509.43|4
1615123590000|2021-03-07 13:26:30|509.32|505.32|509.27|505.27|509.32|505.32|509.27|505.27|10
1615123600000|2021-03-07 13:26:40|509.26|505.26|509.29|505.29|509.39|505.39|509.26|505.26|18
1615108080000|2021-03-07 09:08:00|513.47|509.47|513.43|509.43|513.47|509.47|513.43|509.43|16
1615123610000|2021-03-07 13:26:50|509.28|505.28|509.43|505.43|509.49|505.49|509.27|505.27|19
1615123620000|2021-03-07 13:27:00|509.46|505.46|509.51|505.51|509.51|505.51|509.43|505.43|17
1615108090000|2021-03-07 09:08:10|513.45|509.45|513.38|509.38|513.48|509.48|513.36|509.36|19
1615123630000|2021-03-07 13:27:10|509.48|505.48|509.53|505.53|509.53|505.53|509.48|505.48|15
1615123640000|2021-03-07 13:27:20|509.52|505.52|509.65|505.65|509.65|505.65|509.52|505.52|14
1615108100000|2021-03-07 09:08:20|513.4|509.4|513.22|509.22|513.4|509.4|513.21|509.21|27
1615123650000|2021-03-07 13:27:30|509.63|505.63|509.58|505.58|509.72|505.72|509.57|505.57|19
1615123660000|2021-03-07 13:27:40|509.59|505.59|509.6|505.6|509.62|505.62|509.59|505.59|7
1615108110000|2021-03-07 09:08:30|513.23|509.23|513.31|509.31|513.36|509.36|513.22|509.22|18
1615123670000|2021-03-07 13:27:50|509.58|505.58|509.59|505.59|509.62|505.62|509.57|505.57|12
1615108120000|2021-03-07 09:08:40|513.29|509.29|513.4|509.4|513.41|509.41|513.29|509.29|16
1615123680000|2021-03-07 13:28:00|509.6|505.6|509.61|505.61|509.61|505.61|509.56|505.56|8
1615123690000|2021-03-07 13:28:10|509.62|505.62|509.74|505.74|509.74|505.74|509.62|505.62|5
1615108130000|2021-03-07 09:08:50|513.41|509.41|513.34|509.34|513.41|509.41|513.34|509.34|30
1615123700000|2021-03-07 13:28:20|509.75|505.75|509.77|505.77|509.78|505.78|509.74|505.74|12
1615123710000|2021-03-07 13:28:30|509.78|505.78|509.98|505.98|510.02|506.02|509.78|505.78|27
1615108140000|2021-03-07 09:09:00|513.39|509.39|513.41|509.41|513.51|509.51|513.39|509.39|15
1615123720000|2021-03-07 13:28:40|510.02|506.02|510.26|506.26|510.36|506.36|510|506|23
1615123730000|2021-03-07 13:28:50|510.27|506.27|510.18|506.18|510.27|506.27|510.18|506.18|21
1615108150000|2021-03-07 09:09:10|513.42|509.42|513.42|509.42|513.46|509.46|513.41|509.41|13
1615123740000|2021-03-07 13:29:00|510.16|506.16|510.16|506.16|510.2|506.2|510.12|506.12|19
1615108160000|2021-03-07 09:09:20|513.41|509.41|513.41|509.41|513.44|509.44|513.4|509.4|20
1615123750000|2021-03-07 13:29:10|510.15|506.15|510.17|506.17|510.21|506.21|510.14|506.14|19
1615123760000|2021-03-07 13:29:20|510.18|506.18|510.03|506.03|510.18|506.18|510.03|506.03|22
1615108170000|2021-03-07 09:09:30|513.39|509.39|513.45|509.45|513.45|509.45|513.37|509.37|25
1615123770000|2021-03-07 13:29:30|510.02|506.02|510.01|506.01|510.07|506.07|509.94|505.94|21
1615123780000|2021-03-07 13:29:40|510.02|506.02|510.03|506.03|510.12|506.12|509.99|505.99|24
1615108180000|2021-03-07 09:09:40|513.41|509.41|513.37|509.37|513.43|509.43|513.34|509.34|23
1615123790000|2021-03-07 13:29:50|510.02|506.02|510.2|506.2|510.2|506.2|509.99|505.99|17
1615108190000|2021-03-07 09:09:50|513.35|509.35|513.31|509.31|513.37|509.37|513.31|509.31|16
1615123800000|2021-03-07 13:30:00|510.22|506.22|510.34|506.34|510.54|506.54|510.22|506.22|17
1615123810000|2021-03-07 13:30:10|510.45|506.45|510.35|506.35|510.54|506.54|510.33|506.33|20
1615108200000|2021-03-07 09:10:00|513.33|509.33|513.4|509.4|513.53|509.53|513.33|509.33|12
1615123820000|2021-03-07 13:30:20|510.38|506.38|510.34|506.34|510.4|506.4|510.34|506.34|20
1615123830000|2021-03-07 13:30:30|510.37|506.37|510.29|506.29|510.37|506.37|510.23|506.23|16
1615108210000|2021-03-07 09:10:10|513.42|509.42|513.42|509.42|513.44|509.44|513.38|509.38|6
1615123840000|2021-03-07 13:30:40|510.28|506.28|510.48|506.48|510.58|506.58|510.28|506.28|17
1615123850000|2021-03-07 13:30:50|510.45|506.45|510.57|506.57|510.66|506.66|510.44|506.44|33
1615108220000|2021-03-07 09:10:20|513.44|509.44|513.52|509.52|513.52|509.52|513.43|509.43|8
1615123860000|2021-03-07 13:31:00|510.59|506.59|510.59|506.59|510.66|506.66|510.57|506.57|26
1615123870000|2021-03-07 13:31:10|510.6|506.6|510.6|506.6|510.6|506.6|510.52|506.52|19
1615108230000|2021-03-07 09:10:30|513.53|509.53|513.52|509.52|513.53|509.53|513.52|509.52|2
1615123880000|2021-03-07 13:31:20|510.62|506.62|510.56|506.56|510.63|506.63|510.55|506.55|23
1615123890000|2021-03-07 13:31:30|510.54|506.54|510.48|506.48|510.54|506.54|510.48|506.48|16
1615108240000|2021-03-07 09:10:40|513.53|509.53|513.44|509.44|513.53|509.53|513.44|509.44|8
1615123900000|2021-03-07 13:31:40|510.49|506.49|510.41|506.41|510.52|506.52|510.41|506.41|24
1615108250000|2021-03-07 09:10:50|513.41|509.41|513.28|509.28|513.42|509.42|513.28|509.28|22
1615123910000|2021-03-07 13:31:50|510.42|506.42|510.35|506.35|510.45|506.45|510.35|506.35|14
1615123920000|2021-03-07 13:32:00|510.36|506.36|510.37|506.37|510.39|506.39|510.36|506.36|22
1615108260000|2021-03-07 09:11:00|513.24|509.24|513.26|509.26|513.27|509.27|513.21|509.21|24
1615123930000|2021-03-07 13:32:10|510.38|506.38|510.27|506.27|510.38|506.38|510.22|506.22|22
1615123940000|2021-03-07 13:32:20|510.25|506.25|509.94|505.94|510.29|506.29|509.94|505.94|21
1615108270000|2021-03-07 09:11:10|513.23|509.23|513.25|509.25|513.26|509.26|513.21|509.21|21
1615123950000|2021-03-07 13:32:30|509.95|505.95|509.78|505.78|509.95|505.95|509.76|505.76|26
1615108280000|2021-03-07 09:11:20|513.24|509.24|513.32|509.32|513.32|509.32|513.24|509.24|7
1615123960000|2021-03-07 13:32:40|509.79|505.79|509.7|505.7|509.8|505.8|509.7|505.7|17
1615123970000|2021-03-07 13:32:50|509.71|505.71|509.7|505.7|509.73|505.73|509.69|505.69|9
1615108290000|2021-03-07 09:11:30|513.33|509.33|513.57|509.57|513.57|509.57|513.33|509.33|15
1615123980000|2021-03-07 13:33:00|509.71|505.71|509.69|505.69|509.75|505.75|509.68|505.68|19
1615108300000|2021-03-07 09:11:40|513.56|509.56|513.56|509.56|513.56|509.56|513.54|509.54|8
1615123990000|2021-03-07 13:33:10|509.68|505.68|509.71|505.71|509.71|505.71|509.66|505.66|15
1615124000000|2021-03-07 13:33:20|509.72|505.72|509.94|505.94|509.94|505.94|509.72|505.72|23
1615108310000|2021-03-07 09:11:50|513.53|509.53|513.63|509.63|513.63|509.63|513.5|509.5|15
1615124010000|2021-03-07 13:33:30|509.93|505.93|509.9|505.9|509.95|505.95|509.89|505.89|7
1615124020000|2021-03-07 13:33:40|509.91|505.91|509.92|505.92|509.92|505.92|509.89|505.89|17
1615108320000|2021-03-07 09:12:00|513.62|509.62|513.62|509.62|513.64|509.64|513.49|509.49|30
1615124030000|2021-03-07 13:33:50|509.9|505.9|509.9|505.9|509.9|505.9|509.88|505.88|5
1615108330000|2021-03-07 09:12:10|513.65|509.65|513.66|509.66|513.68|509.68|513.62|509.62|26
1615124040000|2021-03-07 13:34:00|509.91|505.91|509.95|505.95|509.95|505.95|509.87|505.87|18
1615124050000|2021-03-07 13:34:10|509.93|505.93|509.9|505.9|509.93|505.93|509.85|505.85|27
1615108340000|2021-03-07 09:12:20|513.67|509.67|513.63|509.63|513.67|509.67|513.63|509.63|17
1615124060000|2021-03-07 13:34:20|509.89|505.89|509.82|505.82|509.91|505.91|509.81|505.81|20
1615124070000|2021-03-07 13:34:30|509.83|505.83|509.38|505.38|509.83|505.83|509.35|505.35|25
1615108350000|2021-03-07 09:12:30|513.64|509.64|513.66|509.66|513.69|509.69|513.58|509.58|20
1615124080000|2021-03-07 13:34:40|509.39|505.39|509.17|505.17|509.42|505.42|509.17|505.17|23
1615124090000|2021-03-07 13:34:50|509.14|505.14|509.18|505.18|509.19|505.19|509.14|505.14|14
1615108360000|2021-03-07 09:12:40|513.64|509.64|513.71|509.71|513.75|509.75|513.64|509.64|26
1615124100000|2021-03-07 13:35:00|509.17|505.17|509.74|505.74|509.74|505.74|509.17|505.17|26
1615108370000|2021-03-07 09:12:50|513.7|509.7|513.72|509.72|513.74|509.74|513.68|509.68|19
1615124110000|2021-03-07 13:35:10|509.75|505.75|509.74|505.74|509.77|505.77|509.71|505.71|21
1615108380000|2021-03-07 09:13:00|513.76|509.76|513.75|509.75|513.81|509.81|513.75|509.75|9
1615124120000|2021-03-07 13:35:20|509.75|505.75|509.73|505.73|509.75|505.75|509.71|505.71|15
1615124130000|2021-03-07 13:35:30|509.74|505.74|509.4|505.4|509.74|505.74|509.4|505.4|25
1615108390000|2021-03-07 09:13:10|513.76|509.76|513.76|509.76|513.79|509.79|513.74|509.74|15
1615124140000|2021-03-07 13:35:40|509.39|505.39|509.48|505.48|509.49|505.49|509.38|505.38|21
1615124150000|2021-03-07 13:35:50|509.45|505.45|509.31|505.31|509.45|505.45|509.3|505.3|15
1615108400000|2021-03-07 09:13:20|513.75|509.75|513.75|509.75|513.78|509.78|513.74|509.74|13
1615124160000|2021-03-07 13:36:00|509.3|505.3|509.43|505.43|509.47|505.47|509.26|505.26|25
1615124170000|2021-03-07 13:36:10|509.44|505.44|509.46|505.46|509.52|505.52|509.41|505.41|17
1615108410000|2021-03-07 09:13:30|513.76|509.76|513.76|509.76|513.79|509.79|513.71|509.71|11
1615124180000|2021-03-07 13:36:20|509.47|505.47|509.45|505.45|509.5|505.5|509.45|505.45|7
1615108420000|2021-03-07 09:13:40|513.74|509.74|513.64|509.64|513.74|509.74|513.64|509.64|12
1615124190000|2021-03-07 13:36:30|509.42|505.42|509.44|505.44|509.48|505.48|509.42|505.42|21
1615124200000|2021-03-07 13:36:40|509.47|505.47|509.41|505.41|509.47|505.47|509.4|505.4|22
1615108430000|2021-03-07 09:13:50|513.63|509.63|513.58|509.58|513.63|509.63|513.58|509.58|5
1615124210000|2021-03-07 13:36:50|509.48|505.48|509.45|505.45|509.51|505.51|509.45|505.45|17
1615124220000|2021-03-07 13:37:00|509.46|505.46|509.45|505.45|509.46|505.46|509.45|505.45|4
1615108440000|2021-03-07 09:14:00|513.59|509.59|513.5|509.5|513.59|509.59|513.48|509.48|17
1615124230000|2021-03-07 13:37:10|509.46|505.46|509.28|505.28|509.46|505.46|509.26|505.26|10
1615124240000|2021-03-07 13:37:20|509.26|505.26|509.3|505.3|509.3|505.3|509.26|505.26|24
1615108450000|2021-03-07 09:14:10|513.49|509.49|513.54|509.54|513.57|509.57|513.49|509.49|18
1615124250000|2021-03-07 13:37:30|509.29|505.29|509.23|505.23|509.3|505.3|509.23|505.23|19
1615108460000|2021-03-07 09:14:20|513.56|509.56|513.42|509.42|513.58|509.58|513.35|509.35|32
1615124260000|2021-03-07 13:37:40|509.22|505.22|509.17|505.17|509.23|505.23|509.14|505.14|12
1615124270000|2021-03-07 13:37:50|509.18|505.18|509.16|505.16|509.2|505.2|509.16|505.16|13
1615108470000|2021-03-07 09:14:30|513.39|509.39|513.4|509.4|513.41|509.41|513.36|509.36|16
1615124280000|2021-03-07 13:38:00|509.15|505.15|509.16|505.16|509.18|505.18|509.15|505.15|8
1615124300000|2021-03-07 13:38:20|509.13|505.13|509.12|505.12|509.13|505.13|509.12|505.12|4
1615108480000|2021-03-07 09:14:40|513.41|509.41|513.5|509.5|513.53|509.53|513.41|509.41|13
1615124310000|2021-03-07 13:38:30|509.13|505.13|509.13|505.13|509.13|505.13|509.12|505.12|11
1615124330000|2021-03-07 13:38:50|509.12|505.12|509.07|505.07|509.13|505.13|509.07|505.07|10
1615108490000|2021-03-07 09:14:50|513.48|509.48|513.5|509.5|513.52|509.52|513.44|509.44|17
1615124340000|2021-03-07 13:39:00|509.1|505.1|509.12|505.12|509.12|505.12|509.1|505.1|3
1615124350000|2021-03-07 13:39:10|509.11|505.11|509.13|505.13|509.14|505.14|509.11|505.11|9
1615108500000|2021-03-07 09:15:00|513.52|509.52|513.65|509.65|513.65|509.65|513.5|509.5|10
1615124360000|2021-03-07 13:39:20|509.14|505.14|509.13|505.13|509.14|505.14|509.11|505.11|8
1615124370000|2021-03-07 13:39:30|509.12|505.12|509.29|505.29|509.36|505.36|509.12|505.12|15
1615108510000|2021-03-07 09:15:10|513.64|509.64|513.63|509.63|513.65|509.65|513.63|509.63|3
1615124380000|2021-03-07 13:39:40|509.3|505.3|509.34|505.34|509.34|505.34|509.3|505.3|3
1615124390000|2021-03-07 13:39:50|509.38|505.38|509.39|505.39|509.41|505.41|509.38|505.38|4
1615108520000|2021-03-07 09:15:20|513.67|509.67|513.81|509.81|513.83|509.83|513.67|509.67|18
1615124400000|2021-03-07 13:40:00|509.43|505.43|509.41|505.41|509.44|505.44|509.4|505.4|8
1615124410000|2021-03-07 13:40:10|509.38|505.38|509.5|505.5|509.58|505.58|509.38|505.38|20
1615108530000|2021-03-07 09:15:30|513.79|509.79|514.03|510.03|514.03|510.03|513.79|509.79|14
1615124420000|2021-03-07 13:40:20|509.45|505.45|509.51|505.51|509.51|505.51|509.45|505.45|15
1615108540000|2021-03-07 09:15:40|514.04|510.04|514.21|510.21|514.28|510.28|514.04|510.04|26
1615124430000|2021-03-07 13:40:30|509.52|505.52|509.45|505.45|509.53|505.53|509.43|505.43|19
1615124440000|2021-03-07 13:40:40|509.44|505.44|509.46|505.46|509.47|505.47|509.44|505.44|16
1615108550000|2021-03-07 09:15:50|514.2|510.2|514.43|510.43|514.44|510.44|514.2|510.2|24
1615124450000|2021-03-07 13:40:50|509.45|505.45|509.38|505.38|509.45|505.45|509.37|505.37|9
1615124460000|2021-03-07 13:41:00|509.34|505.34|509.38|505.38|509.38|505.38|509.33|505.33|4
1615108560000|2021-03-07 09:16:00|514.42|510.42|514.19|510.19|514.44|510.44|514.19|510.19|22
1615124470000|2021-03-07 13:41:10|509.37|505.37|509.37|505.37|509.4|505.4|509.33|505.33|6
1615124480000|2021-03-07 13:41:20|509.36|505.36|509.29|505.29|509.36|505.36|509.29|505.29|9
1615108570000|2021-03-07 09:16:10|514.18|510.18|514.03|510.03|514.2|510.2|514.03|510.03|17
1615124490000|2021-03-07 13:41:30|509.3|505.3|509.27|505.27|509.31|505.31|509.27|505.27|9
1615124500000|2021-03-07 13:41:40|509.26|505.26|509.31|505.31|509.33|505.33|509.23|505.23|7
1615108580000|2021-03-07 09:16:20|513.98|509.98|513.76|509.76|513.98|509.98|513.76|509.76|34
1615124510000|2021-03-07 13:41:50|509.29|505.29|509.3|505.3|509.3|505.3|509.29|505.29|2
1615108590000|2021-03-07 09:16:30|513.67|509.67|513.54|509.54|513.67|509.67|513.5|509.5|25
1615124520000|2021-03-07 13:42:00|509.29|505.29|509.43|505.43|509.45|505.45|509.29|505.29|8
1615124530000|2021-03-07 13:42:10|509.44|505.44|509.44|505.44|509.48|505.48|509.44|505.44|10
1615108600000|2021-03-07 09:16:40|513.55|509.55|513.55|509.55|513.57|509.57|513.49|509.49|28
1615124540000|2021-03-07 13:42:20|509.52|505.52|509.47|505.47|509.52|505.52|509.45|505.45|13
1615124550000|2021-03-07 13:42:30|509.48|505.48|509.44|505.44|509.48|505.48|509.39|505.39|15
1615108610000|2021-03-07 09:16:50|513.56|509.56|513.7|509.7|513.72|509.72|513.56|509.56|25
1615124560000|2021-03-07 13:42:40|509.43|505.43|509.37|505.37|509.44|505.44|509.34|505.34|17
1615124570000|2021-03-07 13:42:50|509.36|505.36|509.56|505.56|509.56|505.56|509.36|505.36|22
1615108620000|2021-03-07 09:17:00|513.71|509.71|513.86|509.86|513.91|509.91|513.71|509.71|26
1615124580000|2021-03-07 13:43:00|509.55|505.55|509.55|505.55|509.56|505.56|509.54|505.54|9
1615124590000|2021-03-07 13:43:10|509.56|505.56|509.56|505.56|509.56|505.56|509.55|505.55|5
1615108630000|2021-03-07 09:17:10|513.89|509.89|513.85|509.85|513.89|509.89|513.79|509.79|32
1615124600000|2021-03-07 13:43:20|509.55|505.55|509.74|505.74|509.75|505.75|509.55|505.55|20
1615124610000|2021-03-07 13:43:30|509.75|505.75|509.82|505.82|509.93|505.93|509.74|505.74|20
1615108640000|2021-03-07 09:17:20|513.84|509.84|513.78|509.78|513.86|509.86|513.76|509.76|22
1615124620000|2021-03-07 13:43:40|509.84|505.84|509.82|505.82|509.9|505.9|509.8|505.8|23
1615108650000|2021-03-07 09:17:30|513.76|509.76|513.79|509.79|513.81|509.81|513.72|509.72|18
1615124630000|2021-03-07 13:43:50|509.81|505.81|509.78|505.78|509.83|505.83|509.78|505.78|16
1615124640000|2021-03-07 13:44:00|509.77|505.77|509.85|505.85|509.86|505.86|509.77|505.77|25
1615108660000|2021-03-07 09:17:40|513.81|509.81|514.03|510.03|514.03|510.03|513.78|509.78|30
1615124650000|2021-03-07 13:44:10|509.86|505.86|509.85|505.85|509.86|505.86|509.84|505.84|11
1615124660000|2021-03-07 13:44:20|509.86|505.86|509.87|505.87|509.9|505.9|509.84|505.84|16
1615108670000|2021-03-07 09:17:50|514.02|510.02|514.03|510.03|514.09|510.09|514.01|510.01|25
1615124670000|2021-03-07 13:44:30|509.88|505.88|510.03|506.03|510.03|506.03|509.88|505.88|9
1615124680000|2021-03-07 13:44:40|510.06|506.06|510|506|510.07|506.07|509.94|505.94|19
1615108680000|2021-03-07 09:18:00|514.04|510.04|513.9|509.9|514.06|510.06|513.89|509.89|21
1615124690000|2021-03-07 13:44:50|509.98|505.98|510.13|506.13|510.18|506.18|509.96|505.96|16
1615108690000|2021-03-07 09:18:10|513.93|509.93|513.89|509.89|513.93|509.93|513.87|509.87|19
1615124700000|2021-03-07 13:45:00|510.16|506.16|510.08|506.08|510.16|506.16|510.05|506.05|22
1615108700000|2021-03-07 09:18:20|513.9|509.9|514.02|510.02|514.05|510.05|513.9|509.9|27
1615124710000|2021-03-07 13:45:10|510.06|506.06|510.08|506.08|510.23|506.23|510.06|506.06|24
1615124720000|2021-03-07 13:45:20|510.09|506.09|510.07|506.07|510.19|506.19|510.01|506.01|21
1615108710000|2021-03-07 09:18:30|514|510|513.98|509.98|514.03|510.03|513.94|509.94|24
1615124730000|2021-03-07 13:45:30|510.06|506.06|510.09|506.09|510.18|506.18|510.02|506.02|24
1615124740000|2021-03-07 13:45:40|510.08|506.08|510.03|506.03|510.09|506.09|510.03|506.03|13
1615108720000|2021-03-07 09:18:40|513.99|509.99|513.97|509.97|514.09|510.09|513.97|509.97|22
1615124750000|2021-03-07 13:45:50|510.04|506.04|510.05|506.05|510.07|506.07|510.04|506.04|7
1615124760000|2021-03-07 13:46:00|510.06|506.06|510.21|506.21|510.21|506.21|510.06|506.06|23
1615108730000|2021-03-07 09:18:50|513.98|509.98|514.04|510.04|514.04|510.04|513.96|509.96|21
1615124770000|2021-03-07 13:46:10|510.18|506.18|510.04|506.04|510.23|506.23|510.04|506.04|21
1615124780000|2021-03-07 13:46:20|510.03|506.03|509.99|505.99|510.03|506.03|509.98|505.98|15
1615108740000|2021-03-07 09:19:00|514.03|510.03|514.12|510.12|514.13|510.13|514.02|510.02|22
1615124790000|2021-03-07 13:46:30|509.98|505.98|509.66|505.66|509.98|505.98|509.65|505.65|21
1615108750000|2021-03-07 09:19:10|514.22|510.22|514.55|510.55|514.57|510.57|514.18|510.18|22
1615124800000|2021-03-07 13:46:40|509.65|505.65|509.54|505.54|509.69|505.69|509.54|505.54|24
1615124810000|2021-03-07 13:46:50|509.55|505.55|509.56|505.56|509.6|505.6|509.54|505.54|15
1615108760000|2021-03-07 09:19:20|514.56|510.56|514.25|510.25|514.57|510.57|514.22|510.22|24
1615124820000|2021-03-07 13:47:00|509.57|505.57|509.57|505.57|509.57|505.57|509.54|505.54|19
1615124830000|2021-03-07 13:47:10|509.6|505.6|509.56|505.56|509.67|505.67|509.54|505.54|28
1615108770000|2021-03-07 09:19:30|514.16|510.16|514.32|510.32|514.38|510.38|514.07|510.07|28
1615124840000|2021-03-07 13:47:20|509.54|505.54|509.41|505.41|509.54|505.54|509.38|505.38|21
1615108780000|2021-03-07 09:19:40|514.33|510.33|514.39|510.39|514.44|510.44|514.27|510.27|26
1615124850000|2021-03-07 13:47:30|509.4|505.4|509.37|505.37|509.41|505.41|509.34|505.34|16
1615124860000|2021-03-07 13:47:40|509.33|505.33|509.3|505.3|509.33|505.33|509.26|505.26|17
1615108790000|2021-03-07 09:19:50|514.38|510.38|514.4|510.4|514.44|510.44|514.36|510.36|16
1615124870000|2021-03-07 13:47:50|509.29|505.29|509.19|505.19|509.3|505.3|509.17|505.17|23
1615124880000|2021-03-07 13:48:00|509.18|505.18|509.17|505.17|509.2|505.2|509.17|505.17|9
1615108800000|2021-03-07 09:20:00|514.39|510.39|514.42|510.42|514.42|510.42|514.33|510.33|22
1615124890000|2021-03-07 13:48:10|509.18|505.18|509.23|505.23|509.23|505.23|509.17|505.17|11
1615124900000|2021-03-07 13:48:20|509.2|505.2|509.21|505.21|509.21|505.21|509.2|505.2|6
1615108810000|2021-03-07 09:20:10|514.43|510.43|514.41|510.41|514.44|510.44|514.39|510.39|20
1615124910000|2021-03-07 13:48:30|509.2|505.2|509.2|505.2|509.21|505.21|509.17|505.17|12
1615108820000|2021-03-07 09:20:20|514.39|510.39|514.37|510.37|514.42|510.42|514.35|510.35|16
1615124920000|2021-03-07 13:48:40|509.18|505.18|508.98|504.98|509.2|505.2|508.97|504.97|18
1615124930000|2021-03-07 13:48:50|509|505|509.09|505.09|509.1|505.1|508.92|504.92|30
1615108830000|2021-03-07 09:20:30|514.38|510.38|514.38|510.38|514.39|510.39|514.36|510.36|26
1615124940000|2021-03-07 13:49:00|509.1|505.1|509.33|505.33|509.34|505.34|509.1|505.1|23
1615108840000|2021-03-07 09:20:40|514.37|510.37|514.35|510.35|514.39|510.39|514.35|510.35|15
1615124950000|2021-03-07 13:49:10|509.34|505.34|509.45|505.45|509.45|505.45|509.34|505.34|12
1615124960000|2021-03-07 13:49:20|509.42|505.42|509.46|505.46|509.64|505.64|509.41|505.41|15
1615108850000|2021-03-07 09:20:50|514.34|510.34|514.41|510.41|514.48|510.48|514.33|510.33|9
1615124970000|2021-03-07 13:49:30|509.49|505.49|509.6|505.6|509.6|505.6|509.44|505.44|11
1615124980000|2021-03-07 13:49:40|509.59|505.59|509.58|505.58|509.59|505.59|509.58|505.58|6
1615108860000|2021-03-07 09:21:00|514.42|510.42|514.4|510.4|514.44|510.44|514.4|510.4|8
1615124990000|2021-03-07 13:49:50|509.59|505.59|509.55|505.55|509.59|505.59|509.54|505.54|17
1615125000000|2021-03-07 13:50:00|509.56|505.56|509.65|505.65|509.66|505.66|509.53|505.53|24
1615108870000|2021-03-07 09:21:10|514.39|510.39|514.61|510.61|514.61|510.61|514.39|510.39|16
1615125010000|2021-03-07 13:50:10|509.66|505.66|509.62|505.62|509.66|505.66|509.59|505.59|7
1615125020000|2021-03-07 13:50:20|509.6|505.6|509.56|505.56|509.61|505.61|509.49|505.49|14
1615108880000|2021-03-07 09:21:20|514.6|510.6|514.6|510.6|514.62|510.62|514.59|510.59|10
1615125030000|2021-03-07 13:50:30|509.57|505.57|509.58|505.58|509.59|505.59|509.57|505.57|8
1615125040000|2021-03-07 13:50:40|509.61|505.61|509.62|505.62|509.62|505.62|509.61|505.61|2
1615108890000|2021-03-07 09:21:30|514.61|510.61|514.72|510.72|514.72|510.72|514.6|510.6|9
1615125050000|2021-03-07 13:50:50|509.61|505.61|509.58|505.58|509.61|505.61|509.45|505.45|15
1615108900000|2021-03-07 09:21:40|514.7|510.7|514.75|510.75|514.8|510.8|514.52|510.52|27
1615125060000|2021-03-07 13:51:00|509.57|505.57|509.74|505.74|509.75|505.75|509.56|505.56|17
1615125070000|2021-03-07 13:51:10|509.75|505.75|509.8|505.8|509.81|505.81|509.75|505.75|13
1615108910000|2021-03-07 09:21:50|514.76|510.76|514.81|510.81|514.82|510.82|514.73|510.73|24
1615125080000|2021-03-07 13:51:20|509.81|505.81|509.85|505.85|509.86|505.86|509.81|505.81|11
1615125090000|2021-03-07 13:51:30|509.86|505.86|509.81|505.81|509.87|505.87|509.8|505.8|10
1615108920000|2021-03-07 09:22:00|514.82|510.82|514.83|510.83|514.83|510.83|514.81|510.81|12
1615125100000|2021-03-07 13:51:40|509.82|505.82|509.6|505.6|509.82|505.82|509.59|505.59|19
1615108930000|2021-03-07 09:22:10|514.82|510.82|514.86|510.86|514.88|510.88|514.81|510.81|14
1615125110000|2021-03-07 13:51:50|509.62|505.62|509.69|505.69|509.73|505.73|509.6|505.6|22
1615125120000|2021-03-07 13:52:00|509.68|505.68|510.05|506.05|510.08|506.08|509.68|505.68|19
1615108940000|2021-03-07 09:22:20|514.85|510.85|514.84|510.84|514.85|510.85|514.81|510.81|14
1615125130000|2021-03-07 13:52:10|510.06|506.06|510.16|506.16|510.2|506.2|510.06|506.06|19
1615125140000|2021-03-07 13:52:20|510.17|506.17|510.15|506.15|510.17|506.17|510.14|506.14|6
1615108950000|2021-03-07 09:22:30|514.83|510.83|514.83|510.83|514.84|510.84|514.83|510.83|13
1615125150000|2021-03-07 13:52:30|510.16|506.16|510.15|506.15|510.16|506.16|510.15|506.15|4
1615125160000|2021-03-07 13:52:40|510.16|506.16|510.15|506.15|510.16|506.16|510.15|506.15|10
1615108960000|2021-03-07 09:22:40|514.98|510.98|515.01|511.01|515.09|511.09|514.98|510.98|26
1615125170000|2021-03-07 13:52:50|510.14|506.14|510.15|506.15|510.17|506.17|510.13|506.13|17
1615125180000|2021-03-07 13:53:00|510.16|506.16|510.14|506.14|510.23|506.23|510.13|506.13|22
1615108970000|2021-03-07 09:22:50|515.04|511.04|515.18|511.18|515.18|511.18|515|511|22
1615125190000|2021-03-07 13:53:10|510.13|506.13|510.13|506.13|510.17|506.17|510.13|506.13|19
1615108980000|2021-03-07 09:23:00|515.11|511.11|515.41|511.41|515.43|511.43|515.08|511.08|13
1615125200000|2021-03-07 13:53:20|510.14|506.14|510.15|506.15|510.16|506.16|510.12|506.12|14
1615125210000|2021-03-07 13:53:30|510.16|506.16|510.17|506.17|510.18|506.18|510.15|506.15|14
1615108990000|2021-03-07 09:23:10|515.42|511.42|515.47|511.47|515.49|511.49|515.41|511.41|12
1615125220000|2021-03-07 13:53:40|510.18|506.18|510.18|506.18|510.18|506.18|510.17|506.17|5
1615125230000|2021-03-07 13:53:50|510.19|506.19|510.04|506.04|510.19|506.19|510.01|506.01|19
1615109000000|2021-03-07 09:23:20|515.46|511.46|515.47|511.47|515.53|511.53|515.44|511.44|28
1615125240000|2021-03-07 13:54:00|510.05|506.05|510.24|506.24|510.24|506.24|510.03|506.03|24
1615125250000|2021-03-07 13:54:10|510.25|506.25|510.28|506.28|510.28|506.28|510.23|506.23|5
1615109010000|2021-03-07 09:23:30|515.46|511.46|515.51|511.51|515.58|511.58|515.46|511.46|29
1615125260000|2021-03-07 13:54:20|510.29|506.29|510.27|506.27|510.29|506.29|510.27|506.27|3
1615125270000|2021-03-07 13:54:30|510.28|506.28|510.39|506.39|510.39|506.39|510.28|506.28|18
1615109020000|2021-03-07 09:23:40|515.55|511.55|515.44|511.44|515.59|511.59|515.34|511.34|29
1615125280000|2021-03-07 13:54:40|510.37|506.37|510.57|506.57|510.6|506.6|510.37|506.37|29
1615109030000|2021-03-07 09:23:50|515.43|511.43|514.34|510.34|515.49|511.49|514.33|510.33|35
1615125290000|2021-03-07 13:54:50|510.56|506.56|510.62|506.62|510.63|506.63|510.54|506.54|18
1615125300000|2021-03-07 13:55:00|510.63|506.63|510.69|506.69|510.84|506.84|510.61|506.61|29
1615109040000|2021-03-07 09:24:00|514.33|510.33|514.21|510.21|514.33|510.33|514|510|20
1615125310000|2021-03-07 13:55:10|510.73|506.73|510.75|506.75|510.77|506.77|510.72|506.72|15
1615125320000|2021-03-07 13:55:20|510.76|506.76|510.77|506.77|510.85|506.85|510.68|506.68|28
1615109050000|2021-03-07 09:24:10|514.27|510.27|514.58|510.58|514.62|510.62|514.27|510.27|30
1615125330000|2021-03-07 13:55:30|510.76|506.76|510.77|506.77|510.79|506.79|510.75|506.75|27
1615109060000|2021-03-07 09:24:20|514.59|510.59|514.64|510.64|514.64|510.64|514.59|510.59|17
1615125340000|2021-03-07 13:55:40|510.78|506.78|511.16|507.16|511.23|507.23|510.76|506.76|23
1615125350000|2021-03-07 13:55:50|511.18|507.18|511.19|507.19|511.32|507.32|511.15|507.15|25
1615109070000|2021-03-07 09:24:30|514.62|510.62|514.64|510.64|514.64|510.64|514.61|510.61|11
1615125360000|2021-03-07 13:56:00|511.23|507.23|511.16|507.16|511.26|507.26|511.13|507.13|29
1615125370000|2021-03-07 13:56:10|511.15|507.15|511.2|507.2|511.24|507.24|511.15|507.15|26
1615109080000|2021-03-07 09:24:40|514.63|510.63|515.05|511.05|515.06|511.06|514.63|510.63|20
1615125380000|2021-03-07 13:56:20|511.22|507.22|511.25|507.25|511.27|507.27|511.2|507.2|25
1615125390000|2021-03-07 13:56:30|511.24|507.24|511.34|507.34|511.39|507.39|511.22|507.22|25
1615109090000|2021-03-07 09:24:50|515.04|511.04|515.42|511.42|515.42|511.42|514.98|510.98|27
1615125400000|2021-03-07 13:56:40|511.32|507.32|511.24|507.24|511.39|507.39|511.14|507.14|25
1615125410000|2021-03-07 13:56:50|511.22|507.22|511.22|507.22|511.24|507.24|511.19|507.19|21
1615109100000|2021-03-07 09:25:00|515.45|511.45|515.77|511.77|515.77|511.77|515.45|511.45|33
1615125420000|2021-03-07 13:57:00|511.23|507.23|511.25|507.25|511.27|507.27|511.23|507.23|19
1615125430000|2021-03-07 13:57:10|511.23|507.23|511.15|507.15|511.25|507.25|511.15|507.15|15
1615109110000|2021-03-07 09:25:10|515.86|511.86|515.61|511.61|515.86|511.86|515.61|511.61|31
1615125440000|2021-03-07 13:57:20|511.13|507.13|511.02|507.02|511.15|507.15|511.01|507.01|19
1615125450000|2021-03-07 13:57:30|511.04|507.04|511.03|507.03|511.07|507.07|511|507|19
1615109120000|2021-03-07 09:25:20|515.62|511.62|515.77|511.77|515.77|511.77|515.61|511.61|33
1615125460000|2021-03-07 13:57:40|511.02|507.02|510.96|506.96|511.05|507.05|510.96|506.96|20
1615125470000|2021-03-07 13:57:50|511.03|507.03|510.93|506.93|511.03|507.03|510.91|506.91|20
1615109130000|2021-03-07 09:25:30|515.78|511.78|515.74|511.74|515.85|511.85|515.71|511.71|27
1615125480000|2021-03-07 13:58:00|510.92|506.92|511.09|507.09|511.09|507.09|510.92|506.92|21
1615109140000|2021-03-07 09:25:40|515.7|511.7|515.77|511.77|515.87|511.87|515.64|511.64|19
1615125490000|2021-03-07 13:58:10|511.08|507.08|511.16|507.16|511.16|507.16|511.08|507.08|7
1615125500000|2021-03-07 13:58:20|511.17|507.17|511.15|507.15|511.18|507.18|511.15|507.15|11
1615109150000|2021-03-07 09:25:50|515.78|511.78|515.84|511.84|515.85|511.85|515.69|511.69|24
1615125510000|2021-03-07 13:58:30|511.17|507.17|511.14|507.14|511.18|507.18|511.06|507.06|13
1615125520000|2021-03-07 13:58:40|511.11|507.11|511.09|507.09|511.14|507.14|511.09|507.09|13
1615109160000|2021-03-07 09:26:00|515.81|511.81|515.77|511.77|515.86|511.86|515.73|511.73|25
1615125530000|2021-03-07 13:58:50|511.1|507.1|511.14|507.14|511.14|507.14|511.09|507.09|14
1615125540000|2021-03-07 13:59:00|511.12|507.12|511.15|507.15|511.16|507.16|511.09|507.09|16
1615109170000|2021-03-07 09:26:10|515.76|511.76|515.7|511.7|515.79|511.79|515.59|511.59|29
1615125550000|2021-03-07 13:59:10|511.17|507.17|511.17|507.17|511.17|507.17|511.15|507.15|10
1615125560000|2021-03-07 13:59:20|511.16|507.16|511.17|507.17|511.18|507.18|511.16|507.16|9
1615109180000|2021-03-07 09:26:20|515.68|511.68|515.72|511.72|515.72|511.72|515.67|511.67|14
1615125570000|2021-03-07 13:59:30|511.16|507.16|511.15|507.15|511.18|507.18|511.15|507.15|10
1615109190000|2021-03-07 09:26:30|515.69|511.69|515.47|511.47|515.7|511.7|515.43|511.43|25
1615125580000|2021-03-07 13:59:40|511.14|507.14|511.14|507.14|511.15|507.15|511.13|507.13|7
1615125590000|2021-03-07 13:59:50|511.13|507.13|511|507|511.14|507.14|510.97|506.97|10
1615109200000|2021-03-07 09:26:40|515.48|511.48|515.33|511.33|515.48|511.48|515.23|511.23|19
1615125600000|2021-03-07 14:00:00|511.02|507.02|511.01|507.01|511.05|507.05|511.01|507.01|19
1615125610000|2021-03-07 14:00:10|511.02|507.02|510.96|506.96|511.02|507.02|510.94|506.94|10
1615109210000|2021-03-07 09:26:50|515.43|511.43|515.3|511.3|515.46|511.46|515.28|511.28|23
1615125620000|2021-03-07 14:00:20|510.94|506.94|510.82|506.82|510.95|506.95|510.76|506.76|20
1615109220000|2021-03-07 09:27:00|515.33|511.33|515.3|511.3|515.38|511.38|515.27|511.27|17
1615125630000|2021-03-07 14:00:30|510.81|506.81|510.82|506.82|510.84|506.84|510.81|506.81|9
1615125640000|2021-03-07 14:00:40|510.81|506.81|510.76|506.76|510.83|506.83|510.76|506.76|11
1615109230000|2021-03-07 09:27:10|515.27|511.27|515.34|511.34|515.36|511.36|515.25|511.25|18
1615125650000|2021-03-07 14:00:50|510.78|506.78|510.7|506.7|510.78|506.78|510.68|506.68|23
1615125660000|2021-03-07 14:01:00|510.69|506.69|510.86|506.86|510.87|506.87|510.69|506.69|18
1615109240000|2021-03-07 09:27:20|515.35|511.35|515.59|511.59|515.59|511.59|515.35|511.35|11
1615125670000|2021-03-07 14:01:10|510.87|506.87|511.01|507.01|511.04|507.04|510.86|506.86|21
1615109250000|2021-03-07 09:27:30|515.61|511.61|515.28|511.28|515.63|511.63|515.28|511.28|27
1615125680000|2021-03-07 14:01:20|511.02|507.02|511.05|507.05|511.05|507.05|510.96|506.96|16
1615125690000|2021-03-07 14:01:30|511.04|507.04|511.03|507.03|511.05|507.05|511.01|507.01|20
1615109260000|2021-03-07 09:27:40|515.32|511.32|515.35|511.35|515.49|511.49|515.32|511.32|25
1615125700000|2021-03-07 14:01:40|511.02|507.02|511.02|507.02|511.02|507.02|510.99|506.99|21
1615125710000|2021-03-07 14:01:50|511.01|507.01|511.02|507.02|511.04|507.04|511.01|507.01|7
1615109270000|2021-03-07 09:27:50|515.43|511.43|515.35|511.35|515.46|511.46|515.31|511.31|20
1615125720000|2021-03-07 14:02:00|511|507|510.88|506.88|511|507|510.8|506.8|9
1615125730000|2021-03-07 14:02:10|510.86|506.86|510.75|506.75|510.86|506.86|510.7|506.7|31
1615109280000|2021-03-07 09:28:00|515.37|511.37|515.45|511.45|515.55|511.55|515.37|511.37|18
1615125740000|2021-03-07 14:02:20|510.71|506.71|510.67|506.67|510.78|506.78|510.67|506.67|27
1615109290000|2021-03-07 09:28:10|515.5|511.5|515.49|511.49|515.52|511.52|515.44|511.44|25
1615125750000|2021-03-07 14:02:30|510.68|506.68|510.66|506.66|510.7|506.7|510.57|506.57|18
1615109300000|2021-03-07 09:28:20|515.46|511.46|515.36|511.36|515.47|511.47|515.34|511.34|30
1615125760000|2021-03-07 14:02:40|510.64|506.64|510.7|506.7|510.72|506.72|510.64|506.64|18
1615109310000|2021-03-07 09:28:30|515.4|511.4|515.36|511.36|515.41|511.41|515.26|511.26|26
1615125770000|2021-03-07 14:02:50|510.73|506.73|510.58|506.58|510.74|506.74|510.54|506.54|16
1615125780000|2021-03-07 14:03:00|510.56|506.56|510.42|506.42|510.63|506.63|510.38|506.38|30
1615109320000|2021-03-07 09:28:40|515.35|511.35|515.42|511.42|515.42|511.42|515.33|511.33|12
1615125790000|2021-03-07 14:03:10|510.4|506.4|510.47|506.47|510.47|506.47|510.4|506.4|17
1615125800000|2021-03-07 14:03:20|510.45|506.45|510.47|506.47|510.5|506.5|510.45|506.45|14
1615109330000|2021-03-07 09:28:50|515.44|511.44|515.44|511.44|515.46|511.46|515.43|511.43|18
1615125810000|2021-03-07 14:03:30|510.46|506.46|510.39|506.39|510.51|506.51|510.39|506.39|18
1615109340000|2021-03-07 09:29:00|515.43|511.43|515.41|511.41|515.46|511.46|515.4|511.4|20
1615125820000|2021-03-07 14:03:40|510.4|506.4|510.4|506.4|510.43|506.43|510.37|506.37|20
1615125830000|2021-03-07 14:03:50|510.41|506.41|510.33|506.33|510.42|506.42|510.31|506.31|17
1615109350000|2021-03-07 09:29:10|515.43|511.43|515.24|511.24|515.43|511.43|515.22|511.22|23
1615125840000|2021-03-07 14:04:00|510.34|506.34|510.35|506.35|510.35|506.35|510.33|506.33|5
1615109360000|2021-03-07 09:29:20|515.25|511.25|515.21|511.21|515.26|511.26|515.2|511.2|32
1615125850000|2021-03-07 14:04:10|510.38|506.38|510.85|506.85|510.86|506.86|510.38|506.38|32
1615125860000|2021-03-07 14:04:20|510.84|506.84|510.78|506.78|510.84|506.84|510.73|506.73|30
1615109370000|2021-03-07 09:29:30|515.24|511.24|515.14|511.14|515.25|511.25|515.14|511.14|26
1615125870000|2021-03-07 14:04:30|510.74|506.74|510.72|506.72|510.76|506.76|510.71|506.71|30
1615125880000|2021-03-07 14:04:40|510.71|506.71|510.84|506.84|510.93|506.93|510.71|506.71|27
1615109380000|2021-03-07 09:29:40|515.12|511.12|515.14|511.14|515.19|511.19|515.11|511.11|27
1615125890000|2021-03-07 14:04:50|510.85|506.85|510.92|506.92|510.96|506.96|510.85|506.85|22
1615109390000|2021-03-07 09:29:50|515.15|511.15|515.47|511.47|515.47|511.47|515.14|511.14|27
1615125900000|2021-03-07 14:05:00|510.91|506.91|511.07|507.07|511.07|507.07|510.87|506.87|23
1615125910000|2021-03-07 14:05:10|511.08|507.08|511.2|507.2|511.2|507.2|511.07|507.07|17
1615109400000|2021-03-07 09:30:00|515.43|511.43|515.56|511.56|515.6|511.6|515.39|511.39|27
1615125920000|2021-03-07 14:05:20|511.19|507.19|512.02|508.02|512.02|508.02|511.19|507.19|30
1615125930000|2021-03-07 14:05:30|511.91|507.91|512.38|508.38|512.4|508.4|511.91|507.91|25
1615109410000|2021-03-07 09:30:10|515.57|511.57|515.63|511.63|515.63|511.63|515.5|511.5|26
1615125940000|2021-03-07 14:05:40|512.37|508.37|512.29|508.29|512.51|508.51|512.13|508.13|29
1615125950000|2021-03-07 14:05:50|512.23|508.23|512|508|512.26|508.26|511.98|507.98|25
1615109420000|2021-03-07 09:30:20|515.62|511.62|515.67|511.67|515.67|511.67|515.62|511.62|12
1615125960000|2021-03-07 14:06:00|512.04|508.04|512.57|508.57|512.58|508.58|512.04|508.04|31
1615125970000|2021-03-07 14:06:10|512.66|508.66|512.67|508.67|512.88|508.88|512.66|508.66|29
1615109430000|2021-03-07 09:30:30|515.66|511.66|515.63|511.63|515.67|511.67|515.54|511.54|8
1615125980000|2021-03-07 14:06:20|512.68|508.68|512.69|508.69|512.74|508.74|512.57|508.57|31
1615109440000|2021-03-07 09:30:40|515.61|511.61|515.54|511.54|515.61|511.61|515.49|511.49|22
1615125990000|2021-03-07 14:06:30|512.72|508.72|512.74|508.74|512.77|508.77|512.61|508.61|33
1615126000000|2021-03-07 14:06:40|512.86|508.86|512.77|508.77|512.91|508.91|512.68|508.68|35
1615109450000|2021-03-07 09:30:50|515.57|511.57|515.58|511.58|515.61|511.61|515.54|511.54|29
1615126010000|2021-03-07 14:06:50|512.69|508.69|512.75|508.75|512.76|508.76|512.63|508.63|33
1615126020000|2021-03-07 14:07:00|512.8|508.8|512.55|508.55|512.82|508.82|512.55|508.55|26
1615109460000|2021-03-07 09:31:00|515.6|511.6|515.55|511.55|515.6|511.6|515.53|511.53|21
1615126030000|2021-03-07 14:07:10|512.56|508.56|512.25|508.25|512.57|508.57|512.24|508.24|24
1615126040000|2021-03-07 14:07:20|512.32|508.32|512.42|508.42|512.52|508.52|512.28|508.28|26
1615109470000|2021-03-07 09:31:10|515.57|511.57|515.53|511.53|515.59|511.59|515.45|511.45|33
1615126050000|2021-03-07 14:07:30|512.5|508.5|512.49|508.49|512.5|508.5|512.4|508.4|25
1615109480000|2021-03-07 09:31:20|515.51|511.51|515.21|511.21|515.55|511.55|515.2|511.2|25
1615126060000|2021-03-07 14:07:40|512.5|508.5|512.64|508.64|512.7|508.7|512.5|508.5|31
1615126070000|2021-03-07 14:07:50|512.63|508.63|512.73|508.73|512.78|508.78|512.6|508.6|29
1615109490000|2021-03-07 09:31:30|515.2|511.2|515.22|511.22|515.23|511.23|515.14|511.14|20
1615126080000|2021-03-07 14:08:00|512.75|508.75|513.48|509.48|513.53|509.53|512.75|508.75|31
1615126090000|2021-03-07 14:08:10|513.47|509.47|514.03|510.03|514.04|510.04|513.47|509.47|30
1615109500000|2021-03-07 09:31:40|515.21|511.21|515.04|511.04|515.21|511.21|515.03|511.03|25
1615126100000|2021-03-07 14:08:20|514.01|510.01|514.23|510.23|514.25|510.25|513.92|509.92|26
1615126110000|2021-03-07 14:08:30|514.22|510.22|514|510|514.31|510.31|514|510|30
1615109510000|2021-03-07 09:31:50|515.05|511.05|515.09|511.09|515.11|511.11|515.03|511.03|22
1615126120000|2021-03-07 14:08:40|513.71|509.71|514.12|510.12|514.19|510.19|513.68|509.68|30
1615126130000|2021-03-07 14:08:50|514.09|510.09|514.13|510.13|514.18|510.18|514.02|510.02|29
1615109520000|2021-03-07 09:32:00|515.13|511.13|515.11|511.11|515.19|511.19|515.11|511.11|15
1615126140000|2021-03-07 14:09:00|513.87|509.87|514.06|510.06|514.18|510.18|513.87|509.87|31
1615126150000|2021-03-07 14:09:10|514.03|510.03|514.08|510.08|514.2|510.2|514.03|510.03|27
1615109530000|2021-03-07 09:32:10|515.1|511.1|515.09|511.09|515.13|511.13|515.07|511.07|19
1615126160000|2021-03-07 14:09:20|514.04|510.04|513.96|509.96|514.04|510.04|513.83|509.83|23
1615126170000|2021-03-07 14:09:30|513.97|509.97|514.27|510.27|514.31|510.31|513.96|509.96|22
1615109540000|2021-03-07 09:32:20|515.08|511.08|515.29|511.29|515.29|511.29|515.08|511.08|28
1615126180000|2021-03-07 14:09:40|514.29|510.29|514.3|510.3|514.31|510.31|514.2|510.2|19
1615126190000|2021-03-07 14:09:50|514.29|510.29|514.32|510.32|514.32|510.32|514.28|510.28|20
1615109550000|2021-03-07 09:32:30|515.28|511.28|515.2|511.2|515.29|511.29|515.18|511.18|20
1615126200000|2021-03-07 14:10:00|514.31|510.31|514.27|510.27|514.31|510.31|514.06|510.06|29
1615109560000|2021-03-07 09:32:40|515.18|511.18|515.08|511.08|515.18|511.18|515.03|511.03|20
1615126210000|2021-03-07 14:10:10|514.29|510.29|514.23|510.23|514.33|510.33|513.9|509.9|16
1615126220000|2021-03-07 14:10:20|514.25|510.25|514.15|510.15|514.28|510.28|514.06|510.06|26
1615126230000|2021-03-07 14:10:30|514.13|510.13|514.07|510.07|514.23|510.23|513.94|509.94|32
1615109570000|2021-03-07 09:32:50|515.07|511.07|515.1|511.1|515.12|511.12|515.04|511.04|23
1615126240000|2021-03-07 14:10:40|514.13|510.13|514.21|510.21|514.21|510.21|514.12|510.12|21
1615126250000|2021-03-07 14:10:50|514.14|510.14|513.92|509.92|514.19|510.19|513.92|509.92|24
1615109580000|2021-03-07 09:33:00|515.11|511.11|515.16|511.16|515.18|511.18|515.1|511.1|22
1615126260000|2021-03-07 14:11:00|514.09|510.09|514.1|510.1|514.12|510.12|513.91|509.91|29
1615126270000|2021-03-07 14:11:10|514.11|510.11|514.09|510.09|514.12|510.12|514.04|510.04|29
1615109590000|2021-03-07 09:33:10|515.18|511.18|515.22|511.22|515.22|511.22|515.17|511.17|16
1615126280000|2021-03-07 14:11:20|514.1|510.1|514.15|510.15|514.15|510.15|514.06|510.06|22
1615126290000|2021-03-07 14:11:30|514.16|510.16|514.13|510.13|514.2|510.2|513.98|509.98|14
1615109600000|2021-03-07 09:33:20|515.23|511.23|515.24|511.24|515.26|511.26|515.21|511.21|20
1615126300000|2021-03-07 14:11:40|514.14|510.14|514.16|510.16|514.18|510.18|514.13|510.13|26
1615109610000|2021-03-07 09:33:30|515.23|511.23|515.14|511.14|515.23|511.23|515.08|511.08|11
1615126310000|2021-03-07 14:11:50|514.15|510.15|514.13|510.13|514.16|510.16|514.1|510.1|16
1615126320000|2021-03-07 14:12:00|514.14|510.14|514.15|510.15|514.16|510.16|514.13|510.13|11
1615109620000|2021-03-07 09:33:40|515.09|511.09|514.98|510.98|515.09|511.09|514.97|510.97|17
1615126330000|2021-03-07 14:12:10|514.14|510.14|513.96|509.96|514.14|510.14|513.93|509.93|23
1615126340000|2021-03-07 14:12:20|513.95|509.95|513.93|509.93|513.96|509.96|513.92|509.92|15
1615109630000|2021-03-07 09:33:50|515|511|515|511|515.01|511.01|515|511|7
1615126350000|2021-03-07 14:12:30|513.94|509.94|514.04|510.04|514.16|510.16|513.91|509.91|32
1615126360000|2021-03-07 14:12:40|514.05|510.05|513.95|509.95|514.05|510.05|513.95|509.95|18
1615109640000|2021-03-07 09:34:00|515.01|511.01|514.98|510.98|515.02|511.02|514.98|510.98|7
1615126370000|2021-03-07 14:12:50|513.94|509.94|513.92|509.92|513.95|509.95|513.76|509.76|15
1615126380000|2021-03-07 14:13:00|513.91|509.91|514.14|510.14|514.14|510.14|513.91|509.91|18
1615109650000|2021-03-07 09:34:10|515.01|511.01|515.03|511.03|515.03|511.03|515.01|511.01|3
1615126390000|2021-03-07 14:13:10|514.18|510.18|514.08|510.08|514.2|510.2|514.07|510.07|16
1615126400000|2021-03-07 14:13:20|514.06|510.06|514.17|510.17|514.17|510.17|513.96|509.96|23
1615109660000|2021-03-07 09:34:20|515.02|511.02|515.02|511.02|515.03|511.03|515.01|511.01|11
1615126410000|2021-03-07 14:13:30|514.18|510.18|514.08|510.08|514.18|510.18|513.97|509.97|31
1615126420000|2021-03-07 14:13:40|514.09|510.09|514.17|510.17|514.18|510.18|514.08|510.08|13
1615109670000|2021-03-07 09:34:30|515.03|511.03|515.01|511.01|515.03|511.03|515|511|14
1615126430000|2021-03-07 14:13:50|514.18|510.18|514.15|510.15|514.21|510.21|514.05|510.05|18
1615126440000|2021-03-07 14:14:00|514.14|510.14|513.9|509.9|514.14|510.14|513.73|509.73|20
1615109680000|2021-03-07 09:34:40|515|511|514.99|510.99|515.01|511.01|514.99|510.99|14
1615126450000|2021-03-07 14:14:10|513.86|509.86|513.73|509.73|513.87|509.87|513.71|509.71|30
1615126460000|2021-03-07 14:14:20|513.72|509.72|513.03|509.03|513.74|509.74|513.03|509.03|32
1615109690000|2021-03-07 09:34:50|515|511|515.01|511.01|515.01|511.01|514.99|510.99|16
1615126470000|2021-03-07 14:14:30|513.07|509.07|512.61|508.61|513.07|509.07|512.6|508.6|20
1615126480000|2021-03-07 14:14:40|512.6|508.6|511.57|507.57|512.66|508.66|511.57|507.57|31
1615109700000|2021-03-07 09:35:00|514.99|510.99|515.07|511.07|515.07|511.07|514.99|510.99|18
1615126490000|2021-03-07 14:14:50|511.59|507.59|511.73|507.73|511.85|507.85|511.57|507.57|34
1615126500000|2021-03-07 14:15:00|511.74|507.74|512.05|508.05|512.06|508.06|511.74|507.74|26
1615109710000|2021-03-07 09:35:10|515.06|511.06|515.22|511.22|515.22|511.22|515.06|511.06|16
1615126510000|2021-03-07 14:15:10|512.06|508.06|512.21|508.21|512.21|508.21|511.99|507.99|23
1615126520000|2021-03-07 14:15:20|512.15|508.15|512.13|508.13|512.21|508.21|512.11|508.11|28
1615109720000|2021-03-07 09:35:20|515.21|511.21|515.21|511.21|515.21|511.21|515.21|511.21|1
1615126530000|2021-03-07 14:15:30|512.11|508.11|511.78|507.78|512.14|508.14|511.78|507.78|26
1615109740000|2021-03-07 09:35:40|515.19|511.19|515.14|511.14|515.19|511.19|515.12|511.12|18
1615126540000|2021-03-07 14:15:40|511.88|507.88|511.4|507.4|511.91|507.91|511.4|507.4|31
1615126550000|2021-03-07 14:15:50|511.39|507.39|510.95|506.95|511.4|507.4|510.92|506.92|32
1615109750000|2021-03-07 09:35:50|515.15|511.15|515.08|511.08|515.17|511.17|515.07|511.07|24
1615126560000|2021-03-07 14:16:00|510.97|506.97|510.65|506.65|511.11|507.11|510.51|506.51|27
1615126570000|2021-03-07 14:16:10|510.74|506.74|510.72|506.72|511.05|507.05|510.71|506.71|34
1615109760000|2021-03-07 09:36:00|515.07|511.07|515.08|511.08|515.08|511.08|515.06|511.06|5
1615126580000|2021-03-07 14:16:20|510.73|506.73|510.74|506.74|510.91|506.91|510.69|506.69|34
1615126590000|2021-03-07 14:16:30|510.84|506.84|510.69|506.69|510.84|506.84|510.57|506.57|26
1615109770000|2021-03-07 09:36:10|515.07|511.07|515.08|511.08|515.08|511.08|515.07|511.07|6
1615126600000|2021-03-07 14:16:40|510.68|506.68|510.82|506.82|510.84|506.84|510.66|506.66|29
1615126610000|2021-03-07 14:16:50|510.83|506.83|510.83|506.83|510.9|506.9|510.76|506.76|30
1615109780000|2021-03-07 09:36:20|515.1|511.1|515.1|511.1|515.11|511.11|515.09|511.09|5
1615126620000|2021-03-07 14:17:00|510.84|506.84|511.09|507.09|511.26|507.26|510.84|506.84|32
1615126630000|2021-03-07 14:17:10|511.07|507.07|510.91|506.91|511.13|507.13|510.91|506.91|32
1615109790000|2021-03-07 09:36:30|515.09|511.09|515.18|511.18|515.24|511.24|515.07|511.07|15
1615126640000|2021-03-07 14:17:20|510.89|506.89|511.06|507.06|511.06|507.06|510.89|506.89|31
1615109800000|2021-03-07 09:36:40|515.17|511.17|515.39|511.39|515.39|511.39|515.17|511.17|17
1615126650000|2021-03-07 14:17:30|511.05|507.05|510.6|506.6|511.05|507.05|510.6|506.6|26
1615126660000|2021-03-07 14:17:40|510.54|506.54|510.35|506.35|510.63|506.63|510.35|506.35|28
1615109810000|2021-03-07 09:36:50|515.4|511.4|515.42|511.42|515.47|511.47|515.39|511.39|28
1615126670000|2021-03-07 14:17:50|510.47|506.47|510.41|506.41|510.47|506.47|510.29|506.29|38
1615126680000|2021-03-07 14:18:00|510.32|506.32|510.28|506.28|510.44|506.44|510.23|506.23|31
1615109820000|2021-03-07 09:37:00|515.4|511.4|515.67|511.67|515.68|511.68|515.4|511.4|21
1615126690000|2021-03-07 14:18:10|510.37|506.37|510.34|506.34|510.43|506.43|510.28|506.28|33
1615126700000|2021-03-07 14:18:20|510.4|506.4|510.26|506.26|510.47|506.47|510.23|506.23|30
1615109830000|2021-03-07 09:37:10|515.66|511.66|515.61|511.61|515.7|511.7|515.55|511.55|28
1615126710000|2021-03-07 14:18:30|510.25|506.25|510.27|506.27|510.32|506.32|510.19|506.19|30
1615109840000|2021-03-07 09:37:20|515.6|511.6|515.61|511.61|515.69|511.69|515.51|511.51|32
1615126720000|2021-03-07 14:18:40|510.23|506.23|510.2|506.2|510.27|506.27|510.11|506.11|31
1615126730000|2021-03-07 14:18:50|510.19|506.19|510.15|506.15|510.23|506.23|510.09|506.09|34
1615109850000|2021-03-07 09:37:30|515.64|511.64|515.74|511.74|515.74|511.74|515.55|511.55|27
1615126740000|2021-03-07 14:19:00|510.1|506.1|510|506|510.15|506.15|510|506|27
1615126750000|2021-03-07 14:19:10|510.01|506.01|509.95|505.95|510.13|506.13|509.92|505.92|31
1615109860000|2021-03-07 09:37:40|515.76|511.76|515.89|511.89|515.92|511.92|515.75|511.75|23
1615126760000|2021-03-07 14:19:20|509.94|505.94|509.98|505.98|510.1|506.1|509.92|505.92|28
1615109870000|2021-03-07 09:37:50|515.9|511.9|515.89|511.89|515.91|511.91|515.81|511.81|24
1615126770000|2021-03-07 14:19:30|510.14|506.14|509.91|505.91|510.14|506.14|509.89|505.89|29
1615126780000|2021-03-07 14:19:40|509.9|505.9|509.91|505.91|509.98|505.98|509.79|505.79|32
1615109880000|2021-03-07 09:38:00|515.91|511.91|516.27|512.27|516.27|512.27|515.91|511.91|26
1615126790000|2021-03-07 14:19:50|509.83|505.83|509.8|505.8|509.94|505.94|509.63|505.63|28
1615109890000|2021-03-07 09:38:10|516.26|512.26|516.28|512.28|516.31|512.31|516.19|512.19|23
1615126800000|2021-03-07 14:20:00|509.94|505.94|509.5|505.5|509.94|505.94|509.45|505.45|17
1615126810000|2021-03-07 14:20:10|509.47|505.47|509.02|505.02|509.51|505.51|508.98|504.98|15
1615109900000|2021-03-07 09:38:20|516.26|512.26|516.03|512.03|516.26|512.26|515.99|511.99|29
1615126820000|2021-03-07 14:20:20|509.04|505.04|508.97|504.97|509.15|505.15|508.96|504.96|18
1615126830000|2021-03-07 14:20:30|508.96|504.96|508.7|504.7|508.97|504.97|508.48|504.48|28
1615109910000|2021-03-07 09:38:30|516.02|512.02|515.98|511.98|516.07|512.07|515.98|511.98|28
1615126840000|2021-03-07 14:20:40|508.47|504.47|508.59|504.59|508.79|504.79|508.46|504.46|36
1615126850000|2021-03-07 14:20:50|508.58|504.58|508.54|504.54|508.84|504.84|508.53|504.53|32
1615109920000|2021-03-07 09:38:40|515.92|511.92|515.89|511.89|515.95|511.95|515.8|511.8|32
1615126860000|2021-03-07 14:21:00|508.56|504.56|508.83|504.83|508.83|504.83|508.5|504.5|30
1615109930000|2021-03-07 09:38:50|515.96|511.96|516.02|512.02|516.04|512.04|515.96|511.96|30
1615126870000|2021-03-07 14:21:10|508.77|504.77|508.34|504.34|508.84|504.84|508.27|504.27|34
1615126880000|2021-03-07 14:21:20|508.31|504.31|508.23|504.23|508.44|504.44|508.23|504.23|34
1615109940000|2021-03-07 09:39:00|516.01|512.01|516.15|512.15|516.17|512.17|516.01|512.01|26
1615126890000|2021-03-07 14:21:30|508.24|504.24|507.82|503.82|508.28|504.28|507.8|503.8|30
1615126900000|2021-03-07 14:21:40|507.81|503.81|507.5|503.5|507.86|503.86|507.3|503.3|29
1615109950000|2021-03-07 09:39:10|516.17|512.17|516.14|512.14|516.17|512.17|516.09|512.09|21
1615126910000|2021-03-07 14:21:50|507.51|503.51|507.62|503.62|507.69|503.69|507.51|503.51|33
1615126920000|2021-03-07 14:22:00|507.58|503.58|507.7|503.7|507.7|503.7|507.5|503.5|28
1615109960000|2021-03-07 09:39:20|516.17|512.17|516.49|512.49|516.49|512.49|516.13|512.13|26
1615126930000|2021-03-07 14:22:10|507.71|503.71|508.02|504.02|508.03|504.03|507.71|503.71|30
1615109970000|2021-03-07 09:39:30|516.43|512.43|516.4|512.4|516.53|512.53|516.4|512.4|30
1615126940000|2021-03-07 14:22:20|507.94|503.94|507.91|503.91|508.05|504.05|507.8|503.8|29
1615126950000|2021-03-07 14:22:30|507.93|503.93|507.86|503.86|507.96|503.96|507.77|503.77|31
1615109980000|2021-03-07 09:39:40|516.44|512.44|516.4|512.4|516.48|512.48|516.36|512.36|33
1615126960000|2021-03-07 14:22:40|507.85|503.85|507.68|503.68|507.93|503.93|507.67|503.67|30
1615126970000|2021-03-07 14:22:50|507.69|503.69|507.26|503.26|507.69|503.69|507.21|503.21|31
1615109990000|2021-03-07 09:39:50|516.37|512.37|516.32|512.32|516.39|512.39|516.29|512.29|20
1615126980000|2021-03-07 14:23:00|507.29|503.29|507.33|503.33|507.5|503.5|507.25|503.25|31
1615126990000|2021-03-07 14:23:10|507.34|503.34|507.19|503.19|507.4|503.4|507.11|503.11|35
1615110000000|2021-03-07 09:40:00|516.31|512.31|516.53|512.53|516.53|512.53|516.31|512.31|18
1615127000000|2021-03-07 14:23:20|507.13|503.13|507.25|503.25|507.25|503.25|506.89|502.89|31
1615127010000|2021-03-07 14:23:30|507.24|503.24|506.92|502.92|507.27|503.27|506.92|502.92|32
1615110010000|2021-03-07 09:40:10|516.54|512.54|516.52|512.52|516.55|512.55|516.48|512.48|14
1615127020000|2021-03-07 14:23:40|507.05|503.05|506.5|502.5|507.14|503.14|506.5|502.5|35
1615110020000|2021-03-07 09:40:20|516.51|512.51|516.52|512.52|516.53|512.53|516.49|512.49|17
1615127030000|2021-03-07 14:23:50|506.54|502.54|506.82|502.82|507.05|503.05|506.51|502.51|36
1615127040000|2021-03-07 14:24:00|506.88|502.88|507.56|503.56|507.61|503.61|506.88|502.88|33
1615110030000|2021-03-07 09:40:30|516.51|512.51|516.58|512.58|516.58|512.58|516.46|512.46|19
1615127050000|2021-03-07 14:24:10|507.58|503.58|507.66|503.66|507.79|503.79|507.54|503.54|33
1615127060000|2021-03-07 14:24:20|507.65|503.65|507.74|503.74|507.74|503.74|507.51|503.51|31
1615110040000|2021-03-07 09:40:40|516.57|512.57|516.59|512.59|516.6|512.6|516.52|512.52|23
1615127070000|2021-03-07 14:24:30|507.72|503.72|507.68|503.68|507.74|503.74|507.66|503.66|25
1615127080000|2021-03-07 14:24:40|507.65|503.65|507.84|503.84|507.86|503.86|507.64|503.64|25
1615110050000|2021-03-07 09:40:50|516.57|512.57|516.57|512.57|516.59|512.59|516.54|512.54|17
1615127090000|2021-03-07 14:24:50|507.85|503.85|507.64|503.64|507.85|503.85|507.63|503.63|24
1615110060000|2021-03-07 09:41:00|516.58|512.58|516.52|512.52|516.58|512.58|516.49|512.49|22
1615127100000|2021-03-07 14:25:00|507.65|503.65|507.39|503.39|507.65|503.65|507.39|503.39|28
1615127110000|2021-03-07 14:25:10|507.37|503.37|507.24|503.24|507.39|503.39|507.17|503.17|22
1615110070000|2021-03-07 09:41:10|516.51|512.51|516.52|512.52|516.53|512.53|516.5|512.5|16
1615127120000|2021-03-07 14:25:20|507.21|503.21|507.04|503.04|507.28|503.28|507.04|503.04|30
1615110080000|2021-03-07 09:41:20|516.5|512.5|516.48|512.48|516.52|512.52|516.48|512.48|12
1615127130000|2021-03-07 14:25:30|507.01|503.01|507.29|503.29|507.29|503.29|506.86|502.86|29
1615127140000|2021-03-07 14:25:40|507.2|503.2|506.99|502.99|507.23|503.23|506.83|502.83|28
1615110090000|2021-03-07 09:41:30|516.47|512.47|516.38|512.38|516.48|512.48|516.36|512.36|14
1615127150000|2021-03-07 14:25:50|506.95|502.95|506.59|502.59|506.95|502.95|506.58|502.58|25
1615127160000|2021-03-07 14:26:00|506.64|502.64|506.55|502.55|506.68|502.68|506.53|502.53|28
1615110100000|2021-03-07 09:41:40|516.39|512.39|516.35|512.35|516.39|512.39|516.32|512.32|20
1615127170000|2021-03-07 14:26:10|506.47|502.47|506.28|502.28|506.49|502.49|506.08|502.08|29
1615127180000|2021-03-07 14:26:20|506.31|502.31|506.79|502.79|506.82|502.82|506.31|502.31|36
1615110110000|2021-03-07 09:41:50|516.34|512.34|516.39|512.39|516.39|512.39|516.34|512.34|15
1615127190000|2021-03-07 14:26:30|506.76|502.76|506.55|502.55|506.97|502.97|506.55|502.55|37
1615127200000|2021-03-07 14:26:40|506.52|502.52|506.23|502.23|506.52|502.52|506.22|502.22|29
1615110120000|2021-03-07 09:42:00|516.38|512.38|516.56|512.56|516.56|512.56|516.38|512.38|16
1615127210000|2021-03-07 14:26:50|506.11|502.11|505.68|501.68|506.11|502.11|505.66|501.66|31
1615127220000|2021-03-07 14:27:00|505.63|501.63|506.14|502.14|506.19|502.19|505.47|501.47|30
1615110130000|2021-03-07 09:42:10|516.52|512.52|516.72|512.72|516.73|512.73|516.52|512.52|8
1615127230000|2021-03-07 14:27:10|506.17|502.17|506.23|502.23|506.41|502.41|506.03|502.03|34
1615127240000|2021-03-07 14:27:20|506.32|502.32|506.56|502.56|506.62|502.62|506.29|502.29|28
1615110140000|2021-03-07 09:42:20|516.73|512.73|516.75|512.75|516.75|512.75|516.72|512.72|11
1615127250000|2021-03-07 14:27:30|506.6|502.6|506.87|502.87|506.96|502.96|506.53|502.53|34
1615110150000|2021-03-07 09:42:30|516.74|512.74|516.68|512.68|516.75|512.75|516.68|512.68|12
1615127260000|2021-03-07 14:27:40|506.89|502.89|506.89|502.89|506.92|502.92|506.68|502.68|30
1615127270000|2021-03-07 14:27:50|506.87|502.87|506.96|502.96|507.02|503.02|506.87|502.87|35
1615110160000|2021-03-07 09:42:40|516.69|512.69|516.67|512.67|516.69|512.69|516.61|512.61|13
1615127280000|2021-03-07 14:28:00|506.95|502.95|507.26|503.26|507.33|503.33|506.93|502.93|28
1615127290000|2021-03-07 14:28:10|507.25|503.25|506.76|502.76|507.26|503.26|506.76|502.76|31
1615110170000|2021-03-07 09:42:50|516.66|512.66|516.63|512.63|516.66|512.66|516.6|512.6|12
1615127300000|2021-03-07 14:28:20|506.73|502.73|506.84|502.84|506.87|502.87|506.58|502.58|30
1615110180000|2021-03-07 09:43:00|516.62|512.62|516.62|512.62|516.63|512.63|516.6|512.6|16
1615127310000|2021-03-07 14:28:30|506.83|502.83|506.73|502.73|506.9|502.9|506.65|502.65|30
1615127320000|2021-03-07 14:28:40|506.74|502.74|506.87|502.87|506.96|502.96|506.73|502.73|27
1615110190000|2021-03-07 09:43:10|516.61|512.61|516.73|512.73|516.73|512.73|516.61|512.61|12
1615127330000|2021-03-07 14:28:50|506.86|502.86|506.9|502.9|506.95|502.95|506.85|502.85|27
1615127340000|2021-03-07 14:29:00|506.94|502.94|506.96|502.96|507.02|503.02|506.87|502.87|19
1615110200000|2021-03-07 09:43:20|516.72|512.72|516.81|512.81|516.83|512.83|516.72|512.72|13
1615127350000|2021-03-07 14:29:10|506.97|502.97|507.08|503.08|507.13|503.13|506.94|502.94|19
1615127360000|2021-03-07 14:29:20|507.06|503.06|507.23|503.23|507.23|503.23|507.06|503.06|25
1615110210000|2021-03-07 09:43:30|516.8|512.8|516.8|512.8|516.83|512.83|516.79|512.79|25
1615127370000|2021-03-07 14:29:30|507.22|503.22|507.14|503.14|507.23|503.23|507.14|503.14|16
1615110220000|2021-03-07 09:43:40|516.81|512.81|516.8|512.8|516.81|512.81|516.71|512.71|16
1615127380000|2021-03-07 14:29:40|507.13|503.13|507.1|503.1|507.13|503.13|506.97|502.97|27
1615127390000|2021-03-07 14:29:50|507.09|503.09|507.2|503.2|507.23|503.23|507.08|503.08|23
1615110230000|2021-03-07 09:43:50|516.78|512.78|516.85|512.85|516.9|512.9|516.6|512.6|24
1615127400000|2021-03-07 14:30:00|507.18|503.18|507.1|503.1|507.21|503.21|507.09|503.09|24
1615110240000|2021-03-07 09:44:00|516.87|512.87|516.82|512.82|516.88|512.88|516.79|512.79|23
1615127410000|2021-03-07 14:30:10|507.12|503.12|507.06|503.06|507.12|503.12|506.98|502.98|20
1615127420000|2021-03-07 14:30:20|507.05|503.05|506.92|502.92|507.06|503.06|506.92|502.92|15
1615110250000|2021-03-07 09:44:10|516.83|512.83|516.79|512.79|516.85|512.85|516.74|512.74|33
1615127430000|2021-03-07 14:30:30|506.91|502.91|506.62|502.62|506.91|502.91|506.61|502.61|15
1615127440000|2021-03-07 14:30:40|506.61|502.61|506.27|502.27|506.61|502.61|506.27|502.27|16
1615110260000|2021-03-07 09:44:20|516.8|512.8|516.82|512.82|516.83|512.83|516.77|512.77|20
1615127450000|2021-03-07 14:30:50|506.26|502.26|506.24|502.24|506.26|502.26|506.23|502.23|9
1615127460000|2021-03-07 14:31:00|506.28|502.28|506.67|502.67|506.73|502.73|506.28|502.28|24
1615110270000|2021-03-07 09:44:30|516.81|512.81|516.8|512.8|516.83|512.83|516.8|512.8|12
1615127470000|2021-03-07 14:31:10|506.66|502.66|506.86|502.86|506.89|502.89|506.66|502.66|28
1615127480000|2021-03-07 14:31:20|506.84|502.84|506.8|502.8|507.01|503.01|506.76|502.76|19
1615110280000|2021-03-07 09:44:40|516.81|512.81|516.88|512.88|516.9|512.9|516.71|512.71|12
1615127490000|2021-03-07 14:31:30|506.79|502.79|506.9|502.9|506.91|502.91|506.73|502.73|25
1615127500000|2021-03-07 14:31:40|506.85|502.85|506.91|502.91|506.94|502.94|506.85|502.85|29
1615110290000|2021-03-07 09:44:50|516.89|512.89|516.9|512.9|516.9|512.9|516.85|512.85|19
1615127510000|2021-03-07 14:31:50|506.92|502.92|506.92|502.92|506.96|502.96|506.87|502.87|20
1615127520000|2021-03-07 14:32:00|506.9|502.9|506.74|502.74|506.9|502.9|506.74|502.74|18
1615110300000|2021-03-07 09:45:00|516.89|512.89|516.84|512.84|516.89|512.89|516.84|512.84|11
1615127530000|2021-03-07 14:32:10|506.73|502.73|506.54|502.54|506.73|502.73|506.54|502.54|15
1615127540000|2021-03-07 14:32:20|506.55|502.55|506.77|502.77|506.8|502.8|506.54|502.54|20
1615110310000|2021-03-07 09:45:10|516.85|512.85|516.88|512.88|516.88|512.88|516.85|512.85|14
1615127550000|2021-03-07 14:32:30|506.79|502.79|507.06|503.06|507.07|503.07|506.68|502.68|29
1615110320000|2021-03-07 09:45:20|516.86|512.86|516.79|512.79|516.89|512.89|516.75|512.75|17
1615127560000|2021-03-07 14:32:40|507.08|503.08|507.26|503.26|507.26|503.26|507.05|503.05|16
1615127570000|2021-03-07 14:32:50|507.27|503.27|507.48|503.48|507.49|503.49|507.27|503.27|26
1615110330000|2021-03-07 09:45:30|516.75|512.75|516.77|512.77|516.79|512.79|516.75|512.75|22
1615127580000|2021-03-07 14:33:00|507.61|503.61|507.98|503.98|508.01|504.01|507.61|503.61|23
1615127590000|2021-03-07 14:33:10|507.99|503.99|508.01|504.01|508.04|504.04|507.97|503.97|13
1615110340000|2021-03-07 09:45:40|516.75|512.75|516.51|512.51|516.75|512.75|516.51|512.51|25
1615127600000|2021-03-07 14:33:20|508.03|504.03|507.99|503.99|508.06|504.06|507.99|503.99|15
1615127610000|2021-03-07 14:33:30|508.02|504.02|507.9|503.9|508.2|504.2|507.88|503.88|28
1615110350000|2021-03-07 09:45:50|516.52|512.52|516.55|512.55|516.58|512.58|516.51|512.51|17
1615127620000|2021-03-07 14:33:40|507.89|503.89|507.72|503.72|507.89|503.89|507.66|503.66|32
1615110360000|2021-03-07 09:46:00|516.53|512.53|516.66|512.66|516.7|512.7|516.53|512.53|23
1615127630000|2021-03-07 14:33:50|507.69|503.69|507.8|503.8|507.86|503.86|507.57|503.57|31
1615127640000|2021-03-07 14:34:00|507.77|503.77|507.85|503.85|507.85|503.85|507.71|503.71|17
1615110370000|2021-03-07 09:46:10|516.65|512.65|516.56|512.56|516.65|512.65|516.55|512.55|12
1615127650000|2021-03-07 14:34:10|507.92|503.92|507.98|503.98|507.98|503.98|507.77|503.77|32
1615127660000|2021-03-07 14:34:20|507.97|503.97|508.1|504.1|508.15|504.15|507.93|503.93|22
1615110380000|2021-03-07 09:46:20|516.55|512.55|516.48|512.48|516.56|512.56|516.41|512.41|19
1615110390000|2021-03-07 09:46:30|516.49|512.49|516.44|512.44|516.51|512.51|516.43|512.43|22
1615127670000|2021-03-07 14:34:30|508.07|504.07|508.11|504.11|508.18|504.18|508.06|504.06|32
1615110400000|2021-03-07 09:46:40|516.42|512.42|516.41|512.41|516.43|512.43|516.38|512.38|21
1615127680000|2021-03-07 14:34:40|508.09|504.09|508.14|504.14|508.22|504.22|508.06|504.06|24
1615127690000|2021-03-07 14:34:50|508.13|504.13|507.94|503.94|508.13|504.13|507.94|503.94|20
1615110410000|2021-03-07 09:46:50|516.42|512.42|516.51|512.51|516.51|512.51|516.32|512.32|28
1615127700000|2021-03-07 14:35:00|507.95|503.95|508.2|504.2|508.27|504.27|507.94|503.94|26
1615110420000|2021-03-07 09:47:00|516.55|512.55|516.62|512.62|516.64|512.64|516.54|512.54|23
1615127710000|2021-03-07 14:35:10|508.19|504.19|508.1|504.1|508.21|504.21|508.1|504.1|22
1615127720000|2021-03-07 14:35:20|508.11|504.11|508.52|504.52|508.54|504.54|508.11|504.11|30
1615110430000|2021-03-07 09:47:10|516.61|512.61|516.67|512.67|516.68|512.68|516.61|512.61|14
1615127730000|2021-03-07 14:35:30|508.53|504.53|508.58|504.58|508.72|504.72|508.52|504.52|24
1615127740000|2021-03-07 14:35:40|508.56|504.56|508.65|504.65|508.73|504.73|508.51|504.51|29
1615110440000|2021-03-07 09:47:20|516.68|512.68|516.62|512.62|516.68|512.68|516.62|512.62|7
1615127750000|2021-03-07 14:35:50|508.66|504.66|508.61|504.61|508.68|504.68|508.61|504.61|21
1615127760000|2021-03-07 14:36:00|508.62|504.62|508.53|504.53|508.64|504.64|508.4|504.4|22
1615110450000|2021-03-07 09:47:30|516.64|512.64|516.53|512.53|516.64|512.64|516.53|512.53|13
1615127770000|2021-03-07 14:36:10|508.51|504.51|508.44|504.44|508.51|504.51|508.41|504.41|26
1615127780000|2021-03-07 14:36:20|508.43|504.43|508.56|504.56|508.82|504.82|508.34|504.34|29
1615110460000|2021-03-07 09:47:40|516.5|512.5|516.37|512.37|516.5|512.5|516.37|512.37|21
1615127790000|2021-03-07 14:36:30|508.55|504.55|508.43|504.43|508.57|504.57|508.41|504.41|26
1615127800000|2021-03-07 14:36:40|508.45|504.45|508.61|504.61|508.72|504.72|508.45|504.45|27
1615110470000|2021-03-07 09:47:50|516.33|512.33|516.34|512.34|516.37|512.37|516.32|512.32|21
1615127810000|2021-03-07 14:36:50|508.62|504.62|508.65|504.65|508.67|504.67|508.61|504.61|21
1615127820000|2021-03-07 14:37:00|508.64|504.64|508.67|504.67|508.7|504.7|508.5|504.5|27
1615110480000|2021-03-07 09:48:00|516.35|512.35|516.18|512.18|516.35|512.35|516.17|512.17|20
1615127830000|2021-03-07 14:37:10|508.63|504.63|508.49|504.49|508.66|504.66|508.44|504.44|25
1615127840000|2021-03-07 14:37:20|508.47|504.47|507.88|503.88|508.48|504.48|507.83|503.83|28
1615110490000|2021-03-07 09:48:10|516.15|512.15|516.04|512.04|516.15|512.15|516.02|512.02|24
1615127850000|2021-03-07 14:37:30|507.9|503.9|507.81|503.81|507.9|503.9|507.81|503.81|20
1615127860000|2021-03-07 14:37:40|507.66|503.66|507.65|503.65|507.8|503.8|507.6|503.6|20
1615110500000|2021-03-07 09:48:20|516.05|512.05|515.73|511.73|516.05|512.05|515.73|511.73|21
1615127870000|2021-03-07 14:37:50|507.66|503.66|507.61|503.61|507.86|503.86|507.61|503.61|29
1615127880000|2021-03-07 14:38:00|507.62|503.62|507.76|503.76|507.78|503.78|507.55|503.55|31
1615110510000|2021-03-07 09:48:30|515.69|511.69|515.4|511.4|515.69|511.69|515.39|511.39|23
1615127890000|2021-03-07 14:38:10|507.74|503.74|507.73|503.73|507.74|503.74|507.57|503.57|21
1615110520000|2021-03-07 09:48:40|515.37|511.37|515.22|511.22|515.45|511.45|515.2|511.2|31
1615127900000|2021-03-07 14:38:20|507.76|503.76|507.84|503.84|507.84|503.84|507.73|503.73|25
1615127910000|2021-03-07 14:38:30|507.9|503.9|507.88|503.88|508.02|504.02|507.76|503.76|33
1615110530000|2021-03-07 09:48:50|515.18|511.18|515.43|511.43|515.46|511.46|515.18|511.18|20
1615127920000|2021-03-07 14:38:40|507.81|503.81|508.13|504.13|508.32|504.32|507.81|503.81|31
1615127930000|2021-03-07 14:38:50|508.02|504.02|507.93|503.93|508.2|504.2|507.84|503.84|33
1615110540000|2021-03-07 09:49:00|515.45|511.45|515.46|511.46|515.56|511.56|515.43|511.43|29
1615127940000|2021-03-07 14:39:00|507.88|503.88|507.89|503.89|508.1|504.1|507.81|503.81|34
1615110550000|2021-03-07 09:49:10|515.48|511.48|515.66|511.66|515.66|511.66|515.48|511.48|22
1615127950000|2021-03-07 14:39:10|507.9|503.9|507.83|503.83|508|504|507.7|503.7|24
1615127960000|2021-03-07 14:39:20|507.82|503.82|507.87|503.87|507.91|503.91|507.8|503.8|22
1615110560000|2021-03-07 09:49:20|515.67|511.67|515.74|511.74|515.74|511.74|515.66|511.66|24
1615127970000|2021-03-07 14:39:30|507.86|503.86|507.91|503.91|507.91|503.91|507.84|503.84|17
1615127980000|2021-03-07 14:39:40|507.94|503.94|507.91|503.91|508.05|504.05|507.88|503.88|19
1615110570000|2021-03-07 09:49:30|515.73|511.73|515.71|511.71|515.78|511.78|515.7|511.7|24
1615127990000|2021-03-07 14:39:50|507.92|503.92|507.71|503.71|507.92|503.92|507.71|503.71|23
1615110580000|2021-03-07 09:49:40|515.72|511.72|515.61|511.61|515.85|511.85|515.61|511.61|17
1615128000000|2021-03-07 14:40:00|507.74|503.74|507.99|503.99|508.01|504.01|507.73|503.73|22
1615128010000|2021-03-07 14:40:10|507.98|503.98|508.14|504.14|508.15|504.15|507.98|503.98|18
1615110590000|2021-03-07 09:49:50|515.6|511.6|515.46|511.46|515.6|511.6|515.44|511.44|30
1615128020000|2021-03-07 14:40:20|508.21|504.21|508.14|504.14|508.22|504.22|508.14|504.14|13
1615128030000|2021-03-07 14:40:30|508.15|504.15|508.01|504.01|508.17|504.17|508.01|504.01|10
1615110600000|2021-03-07 09:50:00|515.44|511.44|515.48|511.48|515.53|511.53|515.43|511.43|23
1615128040000|2021-03-07 14:40:40|508.04|504.04|508.39|504.39|508.41|504.41|508.03|504.03|25
1615128050000|2021-03-07 14:40:50|508.37|504.37|508.37|504.37|508.43|504.43|508.36|504.36|16
1615110610000|2021-03-07 09:50:10|515.49|511.49|515.53|511.53|515.57|511.57|515.46|511.46|22
1615128060000|2021-03-07 14:41:00|508.38|504.38|508.39|504.39|508.4|504.4|508.34|504.34|12
1615110620000|2021-03-07 09:50:20|515.56|511.56|515.57|511.57|515.59|511.59|515.53|511.53|16
1615128070000|2021-03-07 14:41:10|508.38|504.38|508.44|504.44|508.53|504.53|508.36|504.36|23
1615128080000|2021-03-07 14:41:20|508.4|504.4|508.22|504.22|508.42|504.42|508.22|504.22|21
1615110630000|2021-03-07 09:50:30|515.55|511.55|515.54|511.54|515.57|511.57|515.54|511.54|9
1615128090000|2021-03-07 14:41:30|508.26|504.26|508.5|504.5|508.51|504.51|508.26|504.26|20
1615110640000|2021-03-07 09:50:40|515.55|511.55|515.57|511.57|515.6|511.6|515.55|511.55|10
1615128100000|2021-03-07 14:41:40|508.49|504.49|508.54|504.54|508.63|504.63|508.47|504.47|34
1615110650000|2021-03-07 09:50:50|515.58|511.58|515.59|511.59|515.64|511.64|515.58|511.58|15
1615128110000|2021-03-07 14:41:50|508.55|504.55|508.65|504.65|508.65|504.65|508.38|504.38|34
1615128120000|2021-03-07 14:42:00|508.68|504.68|508.65|504.65|508.75|504.75|508.64|504.64|22
1615110660000|2021-03-07 09:51:00|515.62|511.62|515.69|511.69|515.7|511.7|515.62|511.62|10
1615128130000|2021-03-07 14:42:10|508.67|504.67|508.63|504.63|508.74|504.74|508.63|504.63|22
1615128140000|2021-03-07 14:42:20|508.64|504.64|508.56|504.56|508.64|504.64|508.55|504.55|27
1615110670000|2021-03-07 09:51:10|515.7|511.7|515.95|511.95|515.95|511.95|515.69|511.69|15
1615128150000|2021-03-07 14:42:30|508.57|504.57|508.48|504.48|508.59|504.59|508.43|504.43|24
1615128160000|2021-03-07 14:42:40|508.49|504.49|508.38|504.38|508.49|504.49|508.3|504.3|21
1615110680000|2021-03-07 09:51:20|515.94|511.94|515.93|511.93|515.94|511.94|515.92|511.92|12
1615128170000|2021-03-07 14:42:50|508.41|504.41|508.35|504.35|508.41|504.41|508.26|504.26|20
1615110690000|2021-03-07 09:51:30|515.92|511.92|515.91|511.91|515.92|511.92|515.9|511.9|6
1615128180000|2021-03-07 14:43:00|508.36|504.36|508.31|504.31|508.36|504.36|508.27|504.27|15
1615128190000|2021-03-07 14:43:10|508.3|504.3|508.24|504.24|508.31|504.31|508.22|504.22|20
1615110700000|2021-03-07 09:51:40|515.9|511.9|515.91|511.91|515.94|511.94|515.9|511.9|12
1615128200000|2021-03-07 14:43:20|508.25|504.25|508.2|504.2|508.26|504.26|508.2|504.2|20
1615128210000|2021-03-07 14:43:30|508.21|504.21|508.07|504.07|508.21|504.21|508.04|504.04|21
1615110710000|2021-03-07 09:51:50|515.92|511.92|515.9|511.9|515.94|511.94|515.9|511.9|15
1615128220000|2021-03-07 14:43:40|508.04|504.04|508.05|504.05|508.07|504.07|508.03|504.03|7
1615128230000|2021-03-07 14:43:50|508.04|504.04|508.05|504.05|508.06|504.06|508.02|504.02|7
1615110720000|2021-03-07 09:52:00|515.89|511.89|515.96|511.96|515.96|511.96|515.89|511.89|10
1615128240000|2021-03-07 14:44:00|508.04|504.04|508.17|504.17|508.18|504.18|508.04|504.04|16
1615110730000|2021-03-07 09:52:10|515.95|511.95|516.21|512.21|516.21|512.21|515.95|511.95|21
1615128250000|2021-03-07 14:44:10|508.18|504.18|508.14|504.14|508.18|504.18|508.13|504.13|9
1615128260000|2021-03-07 14:44:20|508.15|504.15|508.14|504.14|508.15|504.15|508.14|504.14|2
1615110740000|2021-03-07 09:52:20|516.2|512.2|516.18|512.18|516.2|512.2|516.13|512.13|24
1615128270000|2021-03-07 14:44:30|508.15|504.15|508.16|504.16|508.17|504.17|508.14|504.14|11
1615128280000|2021-03-07 14:44:40|508.33|504.33|508.41|504.41|508.43|504.43|508.33|504.33|21
1615110750000|2021-03-07 09:52:30|516.19|512.19|516.3|512.3|516.4|512.4|516.18|512.18|21
1615128290000|2021-03-07 14:44:50|508.4|504.4|508.4|504.4|508.43|504.43|508.35|504.35|19
1615110760000|2021-03-07 09:52:40|516.29|512.29|516.29|512.29|516.34|512.34|516.27|512.27|18
1615128300000|2021-03-07 14:45:00|508.41|504.41|508.59|504.59|508.59|504.59|508.38|504.38|23
1615128310000|2021-03-07 14:45:10|508.56|504.56|508.64|504.64|508.64|504.64|508.53|504.53|21
1615110770000|2021-03-07 09:52:50|516.28|512.28|516.31|512.31|516.37|512.37|516.28|512.28|16
1615128320000|2021-03-07 14:45:20|508.63|504.63|508.54|504.54|508.63|504.63|508.34|504.34|22
1615128330000|2021-03-07 14:45:30|508.55|504.55|508.61|504.61|508.62|504.62|508.53|504.53|24
1615110780000|2021-03-07 09:53:00|516.33|512.33|516.63|512.63|516.63|512.63|516.31|512.31|18
1615128340000|2021-03-07 14:45:40|508.62|504.62|508.59|504.59|508.62|504.62|508.54|504.54|23
1615110790000|2021-03-07 09:53:10|516.61|512.61|516.63|512.63|516.64|512.64|516.61|512.61|22
1615128350000|2021-03-07 14:45:50|508.58|504.58|508.43|504.43|508.6|504.6|508.43|504.43|24
1615128360000|2021-03-07 14:46:00|508.44|504.44|508.41|504.41|508.49|504.49|508.4|504.4|17
1615110800000|2021-03-07 09:53:20|516.64|512.64|516.67|512.67|516.73|512.73|516.63|512.63|16
1615128370000|2021-03-07 14:46:10|508.42|504.42|508.71|504.71|508.71|504.71|508.39|504.39|21
1615128380000|2021-03-07 14:46:20|508.73|504.73|508.62|504.62|508.73|504.73|508.61|504.61|13
1615110810000|2021-03-07 09:53:30|516.64|512.64|516.77|512.77|516.77|512.77|516.63|512.63|25
1615128390000|2021-03-07 14:46:30|508.61|504.61|508.6|504.6|508.62|504.62|508.58|504.58|13
1615128400000|2021-03-07 14:46:40|508.61|504.61|508.61|504.61|508.72|504.72|508.59|504.59|18
1615110820000|2021-03-07 09:53:40|516.78|512.78|516.76|512.76|516.78|512.78|516.76|512.76|3
1615128410000|2021-03-07 14:46:50|508.6|504.6|508.64|504.64|508.66|504.66|508.56|504.56|20
1615128420000|2021-03-07 14:47:00|508.65|504.65|508.86|504.86|508.88|504.88|508.64|504.64|17
1615110830000|2021-03-07 09:53:50|516.75|512.75|516.81|512.81|516.84|512.84|516.74|512.74|24
1615128430000|2021-03-07 14:47:10|508.87|504.87|508.89|504.89|508.9|504.9|508.84|504.84|17
1615110840000|2021-03-07 09:54:00|516.82|512.82|516.79|512.79|516.83|512.83|516.78|512.78|15
1615128440000|2021-03-07 14:47:20|508.88|504.88|508.93|504.93|508.97|504.97|508.88|504.88|15
1615128450000|2021-03-07 14:47:30|509.07|505.07|509.11|505.11|509.17|505.17|509.03|505.03|25
1615110850000|2021-03-07 09:54:10|516.8|512.8|516.86|512.86|516.87|512.87|516.8|512.8|19
1615128460000|2021-03-07 14:47:40|509.1|505.1|509.12|505.12|509.13|505.13|509.1|505.1|14
1615110860000|2021-03-07 09:54:20|516.87|512.87|516.86|512.86|516.91|512.91|516.85|512.85|23
1615128470000|2021-03-07 14:47:50|509.1|505.1|509.05|505.05|509.18|505.18|509.02|505.02|23
1615128480000|2021-03-07 14:48:00|509.03|505.03|508.79|504.79|509.03|505.03|508.77|504.77|26
1615110870000|2021-03-07 09:54:30|516.88|512.88|516.74|512.74|516.92|512.92|516.66|512.66|21
1615128490000|2021-03-07 14:48:10|508.8|504.8|508.62|504.62|508.8|504.8|508.61|504.61|20
1615128500000|2021-03-07 14:48:20|508.63|504.63|508.49|504.49|508.65|504.65|508.47|504.47|22
1615110880000|2021-03-07 09:54:40|516.76|512.76|516.76|512.76|516.79|512.79|516.74|512.74|17
1615128510000|2021-03-07 14:48:30|508.48|504.48|508.43|504.43|508.5|504.5|508.43|504.43|16
1615128520000|2021-03-07 14:48:40|508.42|504.42|508.26|504.26|508.42|504.42|508.24|504.24|18
1615110890000|2021-03-07 09:54:50|516.75|512.75|516.76|512.76|516.78|512.78|516.75|512.75|20
1615128530000|2021-03-07 14:48:50|508.27|504.27|508.24|504.24|508.29|504.29|508.22|504.22|14
1615128540000|2021-03-07 14:49:00|508.23|504.23|508.42|504.42|508.43|504.43|508.23|504.23|12
1615110900000|2021-03-07 09:55:00|516.77|512.77|516.83|512.83|516.86|512.86|516.77|512.77|14
1615128550000|2021-03-07 14:49:10|508.43|504.43|508.6|504.6|508.64|504.64|508.42|504.42|28
1615128560000|2021-03-07 14:49:20|508.62|504.62|508.57|504.57|508.67|504.67|508.51|504.51|20
1615110910000|2021-03-07 09:55:10|516.85|512.85|516.98|512.98|517.09|513.09|516.85|512.85|23
1615128570000|2021-03-07 14:49:30|508.58|504.58|508.73|504.73|508.73|504.73|508.58|504.58|23
1615128580000|2021-03-07 14:49:40|508.72|504.72|508.7|504.7|508.75|504.75|508.67|504.67|17
1615110920000|2021-03-07 09:55:20|516.96|512.96|516.9|512.9|516.96|512.96|516.88|512.88|18
1615128590000|2021-03-07 14:49:50|508.71|504.71|508.78|504.78|508.88|504.88|508.7|504.7|17
1615110930000|2021-03-07 09:55:30|516.91|512.91|516.92|512.92|516.93|512.93|516.9|512.9|18
1615128600000|2021-03-07 14:50:00|508.77|504.77|508.81|504.81|508.85|504.85|508.75|504.75|21
1615128610000|2021-03-07 14:50:10|508.8|504.8|508.87|504.87|508.88|504.88|508.8|504.8|17
1615110940000|2021-03-07 09:55:40|516.91|512.91|516.92|512.92|516.93|512.93|516.89|512.89|14
1615128620000|2021-03-07 14:50:20|508.86|504.86|508.83|504.83|508.86|504.86|508.81|504.81|12
1615128630000|2021-03-07 14:50:30|508.84|504.84|508.88|504.88|508.88|504.88|508.83|504.83|9
1615110950000|2021-03-07 09:55:50|516.93|512.93|517|513|517|513|516.92|512.92|18
1615128640000|2021-03-07 14:50:40|508.87|504.87|508.77|504.77|508.87|504.87|508.75|504.75|10
1615110960000|2021-03-07 09:56:00|516.98|512.98|517.13|513.13|517.13|513.13|516.98|512.98|15
1615128650000|2021-03-07 14:50:50|508.76|504.76|508.7|504.7|508.77|504.77|508.69|504.69|11
1615128660000|2021-03-07 14:51:00|508.73|504.73|508.72|504.72|508.8|504.8|508.71|504.71|23
1615110970000|2021-03-07 09:56:10|517.12|513.12|517.11|513.11|517.13|513.13|517.08|513.08|12
1615128670000|2021-03-07 14:51:10|508.71|504.71|508.6|504.6|508.72|504.72|508.55|504.55|19
1615128680000|2021-03-07 14:51:20|508.59|504.59|508.51|504.51|508.61|504.61|508.47|504.47|14
1615110980000|2021-03-07 09:56:20|517.12|513.12|517.12|513.12|517.12|513.12|517.1|513.1|10
1615128690000|2021-03-07 14:51:30|508.52|504.52|508.42|504.42|508.52|504.52|508.38|504.38|18
1615128700000|2021-03-07 14:51:40|508.43|504.43|508.63|504.63|508.63|504.63|508.34|504.34|19
1615110990000|2021-03-07 09:56:30|517.13|513.13|517.11|513.11|517.17|513.17|517.1|513.1|19
1615128710000|2021-03-07 14:51:50|508.61|504.61|508.73|504.73|508.74|504.74|508.59|504.59|19
1615128720000|2021-03-07 14:52:00|508.75|504.75|508.86|504.86|508.94|504.94|508.74|504.74|18
1615111000000|2021-03-07 09:56:40|517.1|513.1|517.62|513.62|517.67|513.67|517.1|513.1|21
1615128730000|2021-03-07 14:52:10|508.87|504.87|508.9|504.9|508.95|504.95|508.86|504.86|17
1615128740000|2021-03-07 14:52:20|508.92|504.92|508.89|504.89|508.95|504.95|508.89|504.89|21
1615111010000|2021-03-07 09:56:50|517.63|513.63|517.71|513.71|517.76|513.76|517.62|513.62|29
1615128750000|2021-03-07 14:52:30|508.88|504.88|508.71|504.71|508.88|504.88|508.71|504.71|25
1615128760000|2021-03-07 14:52:40|508.72|504.72|508.77|504.77|508.83|504.83|508.66|504.66|20
1615111020000|2021-03-07 09:57:00|517.7|513.7|517.38|513.38|517.7|513.7|517.24|513.24|22
1615128770000|2021-03-07 14:52:50|508.76|504.76|508.73|504.73|508.76|504.76|508.71|504.71|18
1615128780000|2021-03-07 14:53:00|508.74|504.74|508.75|504.75|508.76|504.76|508.74|504.74|7
1615111030000|2021-03-07 09:57:10|517.37|513.37|517.28|513.28|517.39|513.39|517.23|513.23|27
1615128790000|2021-03-07 14:53:10|508.73|504.73|508.74|504.74|508.75|504.75|508.71|504.71|9
1615128800000|2021-03-07 14:53:20|508.73|504.73|508.71|504.71|508.75|504.75|508.7|504.7|15
1615111040000|2021-03-07 09:57:20|517.27|513.27|517.25|513.25|517.27|513.27|517.24|513.24|9
1615128810000|2021-03-07 14:53:30|508.7|504.7|508.76|504.76|508.76|504.76|508.7|504.7|12
1615128820000|2021-03-07 14:53:40|508.75|504.75|508.76|504.76|508.77|504.77|508.75|504.75|12
1615111050000|2021-03-07 09:57:30|517.24|513.24|516.98|512.98|517.27|513.27|516.97|512.97|25
1615128830000|2021-03-07 14:53:50|508.73|504.73|508.71|504.71|508.74|504.74|508.71|504.71|10
1615128840000|2021-03-07 14:54:00|508.73|504.73|508.91|504.91|508.95|504.95|508.73|504.73|19
1615111060000|2021-03-07 09:57:40|516.96|512.96|516.67|512.67|516.97|512.97|516.67|512.67|14
1615128850000|2021-03-07 14:54:10|508.92|504.92|508.95|504.95|508.95|504.95|508.91|504.91|12
1615128860000|2021-03-07 14:54:20|508.96|504.96|509.12|505.12|509.15|505.15|508.96|504.96|22
1615111070000|2021-03-07 09:57:50|516.65|512.65|516.61|512.61|516.65|512.65|516.61|512.61|12
1615128870000|2021-03-07 14:54:30|509.05|505.05|509.23|505.23|509.23|505.23|508.93|504.93|23
1615128880000|2021-03-07 14:54:40|509.21|505.21|509.88|505.88|509.9|505.9|509.2|505.2|19
1615111080000|2021-03-07 09:58:00|516.62|512.62|516.61|512.61|516.65|512.65|516.6|512.6|20
1615128890000|2021-03-07 14:54:50|510.02|506.02|510.02|506.02|510.03|506.03|510.01|506.01|4
1615111090000|2021-03-07 09:58:10|516.62|512.62|516.59|512.59|516.62|512.62|516.57|512.57|22
1615128900000|2021-03-07 14:55:00|510.03|506.03|510.02|506.02|510.03|506.03|510.01|506.01|3
1615128910000|2021-03-07 14:55:10|510.03|506.03|510.07|506.07|510.07|506.07|510.02|506.02|15
1615111100000|2021-03-07 09:58:20|516.57|512.57|516.3|512.3|516.58|512.58|516.28|512.28|22
1615128920000|2021-03-07 14:55:20|510.08|506.08|510.02|506.02|510.09|506.09|509.86|505.86|16
1615128930000|2021-03-07 14:55:30|510.03|506.03|510.04|506.04|510.04|506.04|510.02|506.02|8
1615111110000|2021-03-07 09:58:30|516.28|512.28|515.94|511.94|516.3|512.3|515.94|511.94|18
1615128940000|2021-03-07 14:55:40|510|506|509.9|505.9|510.04|506.04|509.78|505.78|22
1615128950000|2021-03-07 14:55:50|509.93|505.93|509.88|505.88|509.94|505.94|509.88|505.88|22
1615111120000|2021-03-07 09:58:40|515.93|511.93|516.11|512.11|516.26|512.26|515.93|511.93|15
1615128960000|2021-03-07 14:56:00|509.86|505.86|509.8|505.8|509.89|505.89|509.74|505.74|27
1615111130000|2021-03-07 09:58:50|516.12|512.12|516.03|512.03|516.13|512.13|516.01|512.01|21
1615128970000|2021-03-07 14:56:10|509.81|505.81|509.48|505.48|509.82|505.82|509.48|505.48|20
1615128980000|2021-03-07 14:56:20|509.49|505.49|509.19|505.19|509.5|505.5|509.18|505.18|17
1615111140000|2021-03-07 09:59:00|516.02|512.02|516.19|512.19|516.22|512.22|516.02|512.02|24
1615128990000|2021-03-07 14:56:30|509.2|505.2|509.08|505.08|509.21|505.21|509.08|505.08|26
1615129000000|2021-03-07 14:56:40|509.04|505.04|508.75|504.75|509.06|505.06|508.72|504.72|21
1615111150000|2021-03-07 09:59:10|516.23|512.23|516.85|512.85|516.85|512.85|516.23|512.23|31
1615129010000|2021-03-07 14:56:50|508.79|504.79|508.9|504.9|508.9|504.9|508.76|504.76|22
1615129020000|2021-03-07 14:57:00|508.86|504.86|509.03|505.03|509.07|505.07|508.83|504.83|26
1615111160000|2021-03-07 09:59:20|516.84|512.84|516.94|512.94|517|513|516.79|512.79|19
1615129030000|2021-03-07 14:57:10|509.02|505.02|508.97|504.97|509.04|505.04|508.93|504.93|25
1615111170000|2021-03-07 09:59:30|516.96|512.96|517.15|513.15|517.22|513.22|516.96|512.96|29
1615129040000|2021-03-07 14:57:20|508.94|504.94|509.01|505.01|509.05|505.05|508.86|504.86|20
1615129050000|2021-03-07 14:57:30|509.02|505.02|509.03|505.03|509.04|505.04|509|505|18
1615111180000|2021-03-07 09:59:40|517.16|513.16|516.99|512.99|517.26|513.26|516.93|512.93|19
1615129060000|2021-03-07 14:57:40|509.05|505.05|509.32|505.32|509.32|505.32|509.02|505.02|29
1615129070000|2021-03-07 14:57:50|509.33|505.33|509.65|505.65|509.68|505.68|509.29|505.29|29
1615111190000|2021-03-07 09:59:50|517.04|513.04|516.95|512.95|517.05|513.05|516.86|512.86|23
1615129080000|2021-03-07 14:58:00|509.68|505.68|509.59|505.59|509.7|505.7|509.59|505.59|24
1615129090000|2021-03-07 14:58:10|509.6|505.6|509.62|505.62|509.64|505.64|509.58|505.58|28
1615111200000|2021-03-07 10:00:00|516.97|512.97|517.2|513.2|517.23|513.23|516.96|512.96|27
1615129100000|2021-03-07 14:58:20|509.61|505.61|509.62|505.62|509.7|505.7|509.61|505.61|24
1615129110000|2021-03-07 14:58:30|509.63|505.63|509.63|505.63|509.68|505.68|509.62|505.62|30
1615111210000|2021-03-07 10:00:10|517.18|513.18|517.16|513.16|517.2|513.2|517.15|513.15|18
1615129120000|2021-03-07 14:58:40|509.62|505.62|509.33|505.33|509.65|505.65|509.33|505.33|27
1615129130000|2021-03-07 14:58:50|509.31|505.31|509.28|505.28|509.38|505.38|509.28|505.28|33
1615111220000|2021-03-07 10:00:20|517.17|513.17|516.97|512.97|517.17|513.17|516.96|512.96|28
1615129140000|2021-03-07 14:59:00|509.29|505.29|509.43|505.43|509.44|505.44|509.29|505.29|24
1615111230000|2021-03-07 10:00:30|516.95|512.95|516.95|512.95|516.95|512.95|516.93|512.93|7
1615129150000|2021-03-07 14:59:10|509.42|505.42|509.41|505.41|509.48|505.48|509.39|505.39|21
1615129160000|2021-03-07 14:59:20|509.4|505.4|509.39|505.39|509.41|505.41|509.37|505.37|14
1615111240000|2021-03-07 10:00:40|516.94|512.94|516.91|512.91|516.98|512.98|516.84|512.84|24
1615129170000|2021-03-07 14:59:30|509.38|505.38|509.41|505.41|509.44|505.44|509.25|505.25|29
1615129180000|2021-03-07 14:59:40|509.42|505.42|509.4|505.4|509.5|505.5|509.38|505.38|26
1615111250000|2021-03-07 10:00:50|516.9|512.9|516.75|512.75|516.9|512.9|516.73|512.73|23
1615129190000|2021-03-07 14:59:50|509.42|505.42|509.63|505.63|509.65|505.65|509.36|505.36|31
1615111260000|2021-03-07 10:01:00|516.77|512.77|516.76|512.76|516.8|512.8|516.73|512.73|21
1615129200000|2021-03-07 15:00:00|509.61|505.61|509.63|505.63|509.67|505.67|509.58|505.58|26
1615129210000|2021-03-07 15:00:10|509.62|505.62|509.26|505.26|509.65|505.65|509.25|505.25|30
1615111270000|2021-03-07 10:01:10|516.75|512.75|516.3|512.3|516.75|512.75|516.3|512.3|22
1615129220000|2021-03-07 15:00:20|509.27|505.27|509.29|505.29|509.36|505.36|509.22|505.22|31
1615111280000|2021-03-07 10:01:20|516.29|512.29|515.93|511.93|516.29|512.29|515.93|511.93|24
1615129230000|2021-03-07 15:00:30|509.28|505.28|509.2|505.2|509.33|505.33|509.2|505.2|29
1615129240000|2021-03-07 15:00:40|509.21|505.21|509.15|505.15|509.26|505.26|509.07|505.07|31
1615111290000|2021-03-07 10:01:30|515.88|511.88|515.77|511.77|515.88|511.88|515.76|511.76|12
1615129250000|2021-03-07 15:00:50|509.17|505.17|509.13|505.13|509.29|505.29|509.13|505.13|29
1615129260000|2021-03-07 15:01:00|509.12|505.12|509.23|505.23|509.25|505.25|509.11|505.11|21
1615111300000|2021-03-07 10:01:40|515.76|511.76|515.83|511.83|515.84|511.84|515.73|511.73|21
1615129270000|2021-03-07 15:01:10|509.26|505.26|509.39|505.39|509.4|505.4|509.23|505.23|24
1615129280000|2021-03-07 15:01:20|509.4|505.4|509.66|505.66|509.71|505.71|509.4|505.4|25
1615111310000|2021-03-07 10:01:50|515.84|511.84|515.9|511.9|515.93|511.93|515.83|511.83|24
1615129290000|2021-03-07 15:01:30|509.67|505.67|510|506|510|506|509.64|505.64|25
1615129300000|2021-03-07 15:01:40|510.01|506.01|510.2|506.2|510.2|506.2|510|506|23
1615111320000|2021-03-07 10:02:00|515.92|511.92|515.95|511.95|515.96|511.96|515.9|511.9|22
1615129310000|2021-03-07 15:01:50|510.11|506.11|510.53|506.53|510.61|506.61|510.11|506.11|26
1615129320000|2021-03-07 15:02:00|510.45|506.45|510.53|506.53|510.59|506.59|510.35|506.35|28
1615111330000|2021-03-07 10:02:10|515.94|511.94|515.7|511.7|515.94|511.94|515.7|511.7|26
1615129330000|2021-03-07 15:02:10|510.59|506.59|510.4|506.4|510.61|506.61|510|506|31
1615111340000|2021-03-07 10:02:20|515.69|511.69|515.56|511.56|515.74|511.74|515.5|511.5|22
1615129340000|2021-03-07 15:02:20|510.43|506.43|509.89|505.89|510.55|506.55|509.89|505.89|30
1615129350000|2021-03-07 15:02:30|509.92|505.92|510.16|506.16|510.22|506.22|509.9|505.9|31
1615111350000|2021-03-07 10:02:30|515.57|511.57|515.78|511.78|515.82|511.82|515.57|511.57|18
1615129360000|2021-03-07 15:02:40|510.25|506.25|510.54|506.54|510.58|506.58|510.25|506.25|22
1615129370000|2021-03-07 15:02:50|510.53|506.53|510.91|506.91|510.91|506.91|510.52|506.52|22
1615111360000|2021-03-07 10:02:40|515.79|511.79|515.83|511.83|515.88|511.88|515.78|511.78|20
1615129380000|2021-03-07 15:03:00|510.93|506.93|511.04|507.04|511.06|507.06|510.92|506.92|32
1615129390000|2021-03-07 15:03:10|511.01|507.01|510.76|506.76|511.01|507.01|510.76|506.76|27
1615111370000|2021-03-07 10:02:50|515.85|511.85|515.84|511.84|515.86|511.86|515.81|511.81|15
1615129400000|2021-03-07 15:03:20|510.75|506.75|510.77|506.77|510.85|506.85|510.73|506.73|24
1615111380000|2021-03-07 10:03:00|515.83|511.83|515.79|511.79|515.83|511.83|515.77|511.77|10
1615129410000|2021-03-07 15:03:30|510.78|506.78|510.69|506.69|510.79|506.79|510.69|506.69|28
1615129420000|2021-03-07 15:03:40|510.66|506.66|510.66|506.66|510.78|506.78|510.61|506.61|31
1615111390000|2021-03-07 10:03:10|515.78|511.78|515.67|511.67|515.78|511.78|515.57|511.57|17
1615129430000|2021-03-07 15:03:50|510.68|506.68|510.75|506.75|510.84|506.84|510.63|506.63|23
1615129440000|2021-03-07 15:04:00|510.76|506.76|510.93|506.93|510.95|506.95|510.75|506.75|23
1615111400000|2021-03-07 10:03:20|515.65|511.65|515.57|511.57|515.67|511.67|515.54|511.54|10
1615129450000|2021-03-07 15:04:10|510.94|506.94|511.02|507.02|511.12|507.12|510.92|506.92|27
1615129460000|2021-03-07 15:04:20|511.01|507.01|510.72|506.72|511.09|507.09|510.71|506.71|31
1615111410000|2021-03-07 10:03:30|515.56|511.56|515.46|511.46|515.56|511.56|515.46|511.46|11
1615129470000|2021-03-07 15:04:30|510.71|506.71|510.7|506.7|510.76|506.76|510.63|506.63|26
1615111420000|2021-03-07 10:03:40|515.5|511.5|515.36|511.36|515.5|511.5|515.33|511.33|18
1615129480000|2021-03-07 15:04:40|510.71|506.71|510.6|506.6|510.74|506.74|510.57|506.57|28
1615129490000|2021-03-07 15:04:50|510.59|506.59|510.56|506.56|510.61|506.61|510.48|506.48|24
1615111430000|2021-03-07 10:03:50|515.37|511.37|515.39|511.39|515.4|511.4|515.34|511.34|17
1615129500000|2021-03-07 15:05:00|510.58|506.58|510.57|506.57|510.59|506.59|510.52|506.52|30
1615129510000|2021-03-07 15:05:10|510.58|506.58|510.61|506.61|510.71|506.71|510.58|506.58|26
1615111440000|2021-03-07 10:04:00|515.36|511.36|515.3|511.3|515.39|511.39|515.3|511.3|10
1615129520000|2021-03-07 15:05:20|510.62|506.62|510.7|506.7|510.71|506.71|510.62|506.62|15
1615129530000|2021-03-07 15:05:30|510.69|506.69|510.76|506.76|510.77|506.77|510.68|506.68|22
1615111450000|2021-03-07 10:04:10|515.28|511.28|515.28|511.28|515.28|511.28|515.25|511.25|5
1615129540000|2021-03-07 15:05:40|510.77|506.77|510.92|506.92|510.95|506.95|510.76|506.76|20
1615111460000|2021-03-07 10:04:20|515.27|511.27|515.19|511.19|515.27|511.27|515.19|511.19|25
1615129550000|2021-03-07 15:05:50|510.91|506.91|510.94|506.94|510.95|506.95|510.9|506.9|16
1615129560000|2021-03-07 15:06:00|510.87|506.87|510.53|506.53|510.87|506.87|510.48|506.48|26
1615111470000|2021-03-07 10:04:30|515.21|511.21|515.19|511.19|515.22|511.22|515.18|511.18|9
1615129570000|2021-03-07 15:06:10|510.51|506.51|510.42|506.42|510.56|506.56|510.38|506.38|23
1615129580000|2021-03-07 15:06:20|510.34|506.34|509.47|505.47|510.34|506.34|509.46|505.46|32
1615111480000|2021-03-07 10:04:40|515.18|511.18|515.47|511.47|515.47|511.47|515.18|511.18|20
1615129590000|2021-03-07 15:06:30|509.5|505.5|509.56|505.56|509.76|505.76|509.5|505.5|31
1615129600000|2021-03-07 15:06:40|509.54|505.54|509.42|505.42|509.54|505.54|509.26|505.26|29
1615111490000|2021-03-07 10:04:50|515.48|511.48|515.48|511.48|515.48|511.48|515.47|511.47|7
1615129610000|2021-03-07 15:06:50|509.43|505.43|509.64|505.64|509.64|505.64|509.29|505.29|28
1615129620000|2021-03-07 15:07:00|509.63|505.63|509.71|505.71|509.71|505.71|509.61|505.61|22
1615111500000|2021-03-07 10:05:00|515.49|511.49|515.5|511.5|515.53|511.53|515.48|511.48|11
1615129630000|2021-03-07 15:07:10|509.68|505.68|509.66|505.66|509.72|505.72|509.61|505.61|26
1615129640000|2021-03-07 15:07:20|509.71|505.71|509.66|505.66|509.77|505.77|509.65|505.65|29
1615111510000|2021-03-07 10:05:10|515.51|511.51|515.87|511.87|515.9|511.9|515.5|511.5|27
1615129650000|2021-03-07 15:07:30|509.67|505.67|509.7|505.7|509.72|505.72|509.55|505.55|29
1615129660000|2021-03-07 15:07:40|509.69|505.69|509.72|505.72|509.73|505.73|509.45|505.45|23
1615111520000|2021-03-07 10:05:20|515.86|511.86|516.08|512.08|516.1|512.1|515.86|511.86|23
1615129670000|2021-03-07 15:07:50|509.7|505.7|509.88|505.88|509.98|505.98|509.7|505.7|30
1615111530000|2021-03-07 10:05:30|516.06|512.06|515.98|511.98|516.06|512.06|515.96|511.96|24
1615111540000|2021-03-07 10:05:40|515.97|511.97|515.95|511.95|516.01|512.01|515.94|511.94|13
1615129680000|2021-03-07 15:08:00|509.9|505.9|509.84|505.84|509.92|505.92|509.78|505.78|32
1615111550000|2021-03-07 10:05:50|515.94|511.94|516.23|512.23|516.24|512.24|515.94|511.94|13
1615129690000|2021-03-07 15:08:10|509.85|505.85|509.67|505.67|509.86|505.86|509.5|505.5|24
1615111560000|2021-03-07 10:06:00|516.22|512.22|516.35|512.35|516.36|512.36|516.2|512.2|21
1615129700000|2021-03-07 15:08:20|509.65|505.65|509.62|505.62|509.68|505.68|509.43|505.43|13
1615111570000|2021-03-07 10:06:10|516.34|512.34|516.26|512.26|516.38|512.38|516.25|512.25|18
1615129710000|2021-03-07 15:08:30|509.63|505.63|509.61|505.61|509.64|505.64|509.61|505.61|3
1615111580000|2021-03-07 10:06:20|516.25|512.25|516.3|512.3|516.31|512.31|516.24|512.24|21
1615129720000|2021-03-07 15:08:40|509.6|505.6|509.59|505.59|509.61|505.61|509.57|505.57|9
1615111590000|2021-03-07 10:06:30|516.29|512.29|516.21|512.21|516.3|512.3|516.21|512.21|10
1615129730000|2021-03-07 15:08:50|509.6|505.6|509.79|505.79|509.79|505.79|509.6|505.6|18
1615111600000|2021-03-07 10:06:40|516.22|512.22|516.1|512.1|516.28|512.28|516.03|512.03|24
1615129740000|2021-03-07 15:09:00|509.78|505.78|509.85|505.85|510.03|506.03|509.73|505.73|27
1615111610000|2021-03-07 10:06:50|516.11|512.11|515.74|511.74|516.11|512.11|515.74|511.74|25
1615129750000|2021-03-07 15:09:10|509.82|505.82|509.86|505.86|509.86|505.86|509.72|505.72|22
1615111620000|2021-03-07 10:07:00|515.75|511.75|515.8|511.8|515.82|511.82|515.74|511.74|19
1615129760000|2021-03-07 15:09:20|509.85|505.85|510.23|506.23|510.23|506.23|509.85|505.85|25
1615111630000|2021-03-07 10:07:10|515.78|511.78|515.61|511.61|515.78|511.78|515.58|511.58|21
1615129770000|2021-03-07 15:09:30|510.22|506.22|510.49|506.49|510.49|506.49|510.21|506.21|21
1615111640000|2021-03-07 10:07:20|515.6|511.6|515.64|511.64|515.65|511.65|515.59|511.59|12
1615129780000|2021-03-07 15:09:40|510.5|506.5|510.58|506.58|510.58|506.58|510.37|506.37|20
1615111650000|2021-03-07 10:07:30|515.65|511.65|515.66|511.66|515.68|511.68|515.65|511.65|12
1615129790000|2021-03-07 15:09:50|510.59|506.59|510.66|506.66|510.75|506.75|510.58|506.58|28
1615111660000|2021-03-07 10:07:40|515.64|511.64|515.64|511.64|515.64|511.64|515.63|511.63|5
1615111670000|2021-03-07 10:07:50|515.65|511.65|515.7|511.7|515.81|511.81|515.62|511.62|22
1615129800000|2021-03-07 15:10:00|510.65|506.65|510.54|506.54|510.65|506.65|510.43|506.43|30
1615111680000|2021-03-07 10:08:00|515.72|511.72|515.77|511.77|515.78|511.78|515.72|511.72|9
1615129810000|2021-03-07 15:10:10|510.55|506.55|510.55|506.55|510.61|506.61|510.54|506.54|21
1615111690000|2021-03-07 10:08:10|515.76|511.76|515.86|511.86|515.9|511.9|515.76|511.76|21
1615129820000|2021-03-07 15:10:20|510.54|506.54|510.61|506.61|510.62|506.62|510.53|506.53|14
1615111700000|2021-03-07 10:08:20|515.87|511.87|515.89|511.89|515.89|511.89|515.85|511.85|9
1615129830000|2021-03-07 15:10:30|510.59|506.59|510.37|506.37|510.6|506.6|510.34|506.34|28
1615111710000|2021-03-07 10:08:30|515.88|511.88|515.89|511.89|515.9|511.9|515.88|511.88|18
1615129840000|2021-03-07 15:10:40|510.36|506.36|510.47|506.47|510.47|506.47|510.26|506.26|22
1615129850000|2021-03-07 15:10:50|510.65|506.65|510.61|506.61|510.65|506.65|510.51|506.51|29
1615111720000|2021-03-07 10:08:40|515.9|511.9|515.75|511.75|515.9|511.9|515.67|511.67|9
1615129860000|2021-03-07 15:11:00|510.56|506.56|510.19|506.19|510.56|506.56|510.19|506.19|26
1615111730000|2021-03-07 10:08:50|515.74|511.74|515.61|511.61|515.74|511.74|515.6|511.6|15
1615129870000|2021-03-07 15:11:10|510.21|506.21|510.16|506.16|510.21|506.21|510.09|506.09|25
1615111740000|2021-03-07 10:09:00|515.62|511.62|515.53|511.53|515.62|511.62|515.52|511.52|13
1615129880000|2021-03-07 15:11:20|510.13|506.13|510.3|506.3|510.35|506.35|510.13|506.13|25
1615111750000|2021-03-07 10:09:10|515.51|511.51|515.47|511.47|515.58|511.58|515.44|511.44|13
1615129890000|2021-03-07 15:11:30|510.31|506.31|510.4|506.4|510.46|506.46|510.24|506.24|28
1615111760000|2021-03-07 10:09:20|515.46|511.46|515.48|511.48|515.55|511.55|515.46|511.46|23
1615129900000|2021-03-07 15:11:40|510.43|506.43|510.61|506.61|510.64|506.64|510.43|506.43|28
1615111770000|2021-03-07 10:09:30|515.47|511.47|515.49|511.49|515.5|511.5|515.47|511.47|7
1615129910000|2021-03-07 15:11:50|510.62|506.62|510.58|506.58|510.63|506.63|510.58|506.58|12
1615111780000|2021-03-07 10:09:40|515.48|511.48|515.49|511.49|515.49|511.49|515.48|511.48|4
1615129920000|2021-03-07 15:12:00|510.59|506.59|510.67|506.67|510.67|506.67|510.53|506.53|23
1615111790000|2021-03-07 10:09:50|515.5|511.5|515.49|511.49|515.5|511.5|515.48|511.48|12
1615129930000|2021-03-07 15:12:10|510.66|506.66|510.45|506.45|510.68|506.68|510.44|506.44|22
1615111800000|2021-03-07 10:10:00|515.5|511.5|515.68|511.68|515.68|511.68|515.48|511.48|11
1615129940000|2021-03-07 15:12:20|510.43|506.43|510.39|506.39|510.47|506.47|510.38|506.38|20
1615129950000|2021-03-07 15:12:30|510.38|506.38|510.45|506.45|510.47|506.47|510.38|506.38|24
1615111820000|2021-03-07 10:10:20|515.67|511.67|515.51|511.51|515.67|511.67|515.51|511.51|15
1615129960000|2021-03-07 15:12:40|510.46|506.46|510.46|506.46|510.55|506.55|510.4|506.4|21
1615111830000|2021-03-07 10:10:30|515.46|511.46|515.46|511.46|515.51|511.51|515.45|511.45|14
1615129970000|2021-03-07 15:12:50|510.47|506.47|510.46|506.46|510.54|506.54|510.38|506.38|19
1615111840000|2021-03-07 10:10:40|515.48|511.48|515.38|511.38|515.48|511.48|515.37|511.37|22
1615129980000|2021-03-07 15:13:00|510.45|506.45|510.47|506.47|510.47|506.47|510.45|506.45|8
1615129990000|2021-03-07 15:13:10|510.45|506.45|510.23|506.23|510.45|506.45|510.23|506.23|23
1615111850000|2021-03-07 10:10:50|515.4|511.4|515.42|511.42|515.42|511.42|515.37|511.37|16
1615130000000|2021-03-07 15:13:20|510.22|506.22|510.43|506.43|510.43|506.43|510.22|506.22|22
1615111860000|2021-03-07 10:11:00|515.41|511.41|515.41|511.41|515.42|511.42|515.4|511.4|9
1615130010000|2021-03-07 15:13:30|510.42|506.42|510.53|506.53|510.59|506.59|510.42|506.42|25
1615130020000|2021-03-07 15:13:40|510.57|506.57|510.57|506.57|510.57|506.57|510.5|506.5|24
1615111870000|2021-03-07 10:11:10|515.4|511.4|515.41|511.41|515.42|511.42|515.4|511.4|17
1615130030000|2021-03-07 15:13:50|510.56|506.56|510.65|506.65|510.71|506.71|510.56|506.56|21
1615111880000|2021-03-07 10:11:20|515.42|511.42|515.42|511.42|515.44|511.44|515.4|511.4|24
1615130040000|2021-03-07 15:14:00|510.66|506.66|510.66|506.66|510.69|506.69|510.62|506.62|25
1615111890000|2021-03-07 10:11:30|515.43|511.43|515.47|511.47|515.47|511.47|515.42|511.42|14
1615130050000|2021-03-07 15:14:10|510.64|506.64|510.47|506.47|510.64|506.64|510.43|506.43|20
1615111900000|2021-03-07 10:11:40|515.46|511.46|515.57|511.57|515.57|511.57|515.46|511.46|12
1615130060000|2021-03-07 15:14:20|510.45|506.45|510.51|506.51|510.54|506.54|510.45|506.45|24
1615111910000|2021-03-07 10:11:50|515.6|511.6|515.56|511.56|515.63|511.63|515.56|511.56|13
1615130070000|2021-03-07 15:14:30|510.52|506.52|510.48|506.48|510.52|506.52|510.43|506.43|22
1615111920000|2021-03-07 10:12:00|515.57|511.57|515.66|511.66|515.68|511.68|515.56|511.56|18
1615130080000|2021-03-07 15:14:40|510.47|506.47|510.59|506.59|510.7|506.7|510.47|506.47|27
1615111930000|2021-03-07 10:12:10|515.67|511.67|515.97|511.97|516.07|512.07|515.66|511.66|24
1615130090000|2021-03-07 15:14:50|510.6|506.6|510.61|506.61|510.65|506.65|510.57|506.57|29
1615111940000|2021-03-07 10:12:20|515.98|511.98|516.07|512.07|516.07|512.07|515.97|511.97|11
1615130100000|2021-03-07 15:15:00|510.62|506.62|510.6|506.6|510.73|506.73|510.55|506.55|29
1615111950000|2021-03-07 10:12:30|516.08|512.08|516.2|512.2|516.21|512.21|516.06|512.06|19
1615130110000|2021-03-07 15:15:10|510.59|506.59|510.63|506.63|510.66|506.66|510.58|506.58|10
1615111960000|2021-03-07 10:12:40|516.19|512.19|516.22|512.22|516.32|512.32|516.19|512.19|23
1615130120000|2021-03-07 15:15:20|510.64|506.64|510.65|506.65|510.65|506.65|510.56|506.56|15
1615111970000|2021-03-07 10:12:50|516.21|512.21|516.41|512.41|516.42|512.42|516.2|512.2|12
1615130130000|2021-03-07 15:15:30|510.63|506.63|510.65|506.65|510.68|506.68|510.55|506.55|21
1615111980000|2021-03-07 10:13:00|516.42|512.42|516.44|512.44|516.44|512.44|516.41|512.41|11
1615130140000|2021-03-07 15:15:40|510.64|506.64|510.69|506.69|510.78|506.78|510.62|506.62|23
1615111990000|2021-03-07 10:13:10|516.43|512.43|516.37|512.37|516.43|512.43|516.34|512.34|13
1615130150000|2021-03-07 15:15:50|510.68|506.68|510.82|506.82|510.83|506.83|510.67|506.67|24
1615112000000|2021-03-07 10:13:20|516.36|512.36|516.36|512.36|516.37|512.37|516.35|512.35|9
1615112010000|2021-03-07 10:13:30|516.37|512.37|516.3|512.3|516.37|512.37|516.29|512.29|18
1615130160000|2021-03-07 15:16:00|510.83|506.83|511.1|507.1|511.18|507.18|510.83|506.83|19
1615112020000|2021-03-07 10:13:40|516.29|512.29|516.31|512.31|516.32|512.32|516.29|512.29|13
1615130170000|2021-03-07 15:16:10|511.35|507.35|511.35|507.35|511.41|507.41|511.22|507.22|25
1615112030000|2021-03-07 10:13:50|516.3|512.3|516.32|512.32|516.4|512.4|516.29|512.29|23
1615130180000|2021-03-07 15:16:20|511.34|507.34|511.59|507.59|511.64|507.64|511.32|507.32|16
1615112040000|2021-03-07 10:14:00|516.31|512.31|516.21|512.21|516.31|512.31|516.2|512.2|20
1615130190000|2021-03-07 15:16:30|511.58|507.58|511.57|507.57|511.61|507.61|511.26|507.26|24
1615112050000|2021-03-07 10:14:10|516.22|512.22|516.27|512.27|516.27|512.27|516.21|512.21|19
1615130200000|2021-03-07 15:16:40|511.58|507.58|511.66|507.66|511.77|507.77|511.52|507.52|21
1615130210000|2021-03-07 15:16:50|511.68|507.68|512.53|508.53|512.53|508.53|511.68|507.68|30
1615112060000|2021-03-07 10:14:20|516.26|512.26|516.31|512.31|516.37|512.37|516.23|512.23|18
1615130220000|2021-03-07 15:17:00|512.43|508.43|512.59|508.59|512.61|508.61|512.27|508.27|31
1615112070000|2021-03-07 10:14:30|516.32|512.32|516.36|512.36|516.37|512.37|516.31|512.31|12
1615130230000|2021-03-07 15:17:10|512.54|508.54|512.7|508.7|512.7|508.7|512.41|508.41|21
1615112080000|2021-03-07 10:14:40|516.35|512.35|516.39|512.39|516.45|512.45|516.34|512.34|16
1615130240000|2021-03-07 15:17:20|512.65|508.65|512.99|508.99|512.99|508.99|512.57|508.57|29
1615112090000|2021-03-07 10:14:50|516.42|512.42|516.83|512.83|516.87|512.87|516.41|512.41|22
1615130250000|2021-03-07 15:17:30|512.98|508.98|512.9|508.9|512.98|508.98|512.65|508.65|29
1615112100000|2021-03-07 10:15:00|516.82|512.82|516.84|512.84|516.91|512.91|516.82|512.82|25
1615130260000|2021-03-07 15:17:40|512.91|508.91|512.81|508.81|513|509|512.81|508.81|19
1615112110000|2021-03-07 10:15:10|516.82|512.82|516.62|512.62|516.82|512.82|516.61|512.61|29
1615130270000|2021-03-07 15:17:50|512.79|508.79|512.44|508.44|512.79|508.79|512.29|508.29|29
1615112120000|2021-03-07 10:15:20|516.63|512.63|516.62|512.62|516.64|512.64|516.62|512.62|18
1615130280000|2021-03-07 15:18:00|512.49|508.49|512.62|508.62|512.65|508.65|512.48|508.48|20
1615112130000|2021-03-07 10:15:30|516.56|512.56|516.6|512.6|516.61|512.61|516.56|512.56|23
1615130290000|2021-03-07 15:18:10|512.63|508.63|512.73|508.73|512.8|508.8|512.62|508.62|21
1615112140000|2021-03-07 10:15:40|516.59|512.59|516.3|512.3|516.59|512.59|516.3|512.3|21
1615130300000|2021-03-07 15:18:20|512.74|508.74|512.66|508.66|512.86|508.86|512.47|508.47|25
1615112150000|2021-03-07 10:15:50|516.32|512.32|516.15|512.15|516.32|512.32|516.15|512.15|14
1615130310000|2021-03-07 15:18:30|512.65|508.65|512.51|508.51|512.65|508.65|512.51|508.51|26
1615112160000|2021-03-07 10:16:00|516.17|512.17|516.27|512.27|516.27|512.27|516.17|512.17|6
1615130320000|2021-03-07 15:18:40|512.33|508.33|512.09|508.09|512.41|508.41|511.98|507.98|24
1615112170000|2021-03-07 10:16:10|516.26|512.26|516.12|512.12|516.26|512.26|516.09|512.09|11
1615130330000|2021-03-07 15:18:50|512.1|508.1|511.91|507.91|512.1|508.1|511.89|507.89|32
1615112180000|2021-03-07 10:16:20|516.1|512.1|516.16|512.16|516.17|512.17|516.1|512.1|30
1615130340000|2021-03-07 15:19:00|511.89|507.89|512.19|508.19|512.19|508.19|511.89|507.89|27
1615112190000|2021-03-07 10:16:30|516.17|512.17|516.15|512.15|516.17|512.17|516.14|512.14|15
1615130350000|2021-03-07 15:19:10|512.2|508.2|512.37|508.37|512.45|508.45|512.2|508.2|31
1615112200000|2021-03-07 10:16:40|516.14|512.14|516.1|512.1|516.14|512.14|516.07|512.07|23
1615130360000|2021-03-07 15:19:20|512.36|508.36|512.25|508.25|512.37|508.37|512.25|508.25|18
1615112210000|2021-03-07 10:16:50|516.09|512.09|516|512|516.1|512.1|516|512|16
1615130370000|2021-03-07 15:19:30|512.24|508.24|512.07|508.07|512.25|508.25|512.04|508.04|19
1615112220000|2021-03-07 10:17:00|516.01|512.01|516.01|512.01|516.01|512.01|516.01|512.01|1
1615130380000|2021-03-07 15:19:40|512.08|508.08|511.94|507.94|512.08|508.08|511.85|507.85|21
1615112230000|2021-03-07 10:17:10|516|512|515.94|511.94|516.01|512.01|515.94|511.94|4
1615130390000|2021-03-07 15:19:50|511.91|507.91|511.87|507.87|511.93|507.93|511.72|507.72|23
1615112240000|2021-03-07 10:17:20|515.92|511.92|515.86|511.86|515.92|511.92|515.77|511.77|10
1615130400000|2021-03-07 15:20:00|511.84|507.84|511.86|507.86|511.93|507.93|511.84|507.84|20
1615112250000|2021-03-07 10:17:30|515.87|511.87|515.86|511.86|515.88|511.88|515.86|511.86|7
1615130410000|2021-03-07 15:20:10|511.87|507.87|511.83|507.83|512.06|508.06|511.83|507.83|18
1615112260000|2021-03-07 10:17:40|515.85|511.85|515.83|511.83|515.86|511.86|515.81|511.81|17
1615130420000|2021-03-07 15:20:20|511.84|507.84|511.75|507.75|511.89|507.89|511.68|507.68|24
1615112270000|2021-03-07 10:17:50|515.84|511.84|515.63|511.63|515.84|511.84|515.63|511.63|13
1615130430000|2021-03-07 15:20:30|511.77|507.77|511.58|507.58|511.77|507.77|511.58|507.58|14
1615112280000|2021-03-07 10:18:00|515.62|511.62|515.5|511.5|515.62|511.62|515.48|511.48|12
1615130440000|2021-03-07 15:20:40|511.6|507.6|511.46|507.46|511.65|507.65|511.46|507.46|27
1615112290000|2021-03-07 10:18:10|515.51|511.51|515.56|511.56|515.56|511.56|515.48|511.48|19
1615130450000|2021-03-07 15:20:50|511.47|507.47|511.52|507.52|511.52|507.52|511.45|507.45|15
1615112300000|2021-03-07 10:18:20|515.57|511.57|515.55|511.55|515.61|511.61|515.43|511.43|28
1615130460000|2021-03-07 15:21:00|511.57|507.57|511.86|507.86|511.88|507.88|511.51|507.51|26
1615112310000|2021-03-07 10:18:30|515.5|511.5|515.61|511.61|515.62|511.62|515.5|511.5|17
1615130470000|2021-03-07 15:21:10|511.9|507.9|512.07|508.07|512.12|508.12|511.9|507.9|23
1615112320000|2021-03-07 10:18:40|515.62|511.62|515.6|511.6|515.62|511.62|515.59|511.59|6
1615130480000|2021-03-07 15:21:20|512.06|508.06|511.84|507.84|512.08|508.08|511.71|507.71|19
1615112330000|2021-03-07 10:18:50|515.59|511.59|515.52|511.52|515.6|511.6|515.51|511.51|24
1615130490000|2021-03-07 15:21:30|511.89|507.89|511.83|507.83|511.89|507.89|511.75|507.75|19
1615112340000|2021-03-07 10:19:00|515.53|511.53|515.54|511.54|515.55|511.55|515.52|511.52|14
1615130500000|2021-03-07 15:21:40|511.8|507.8|511.91|507.91|511.91|507.91|511.8|507.8|20
1615130510000|2021-03-07 15:21:50|511.9|507.9|511.75|507.75|511.91|507.91|511.68|507.68|13
1615112350000|2021-03-07 10:19:10|515.55|511.55|515.48|511.48|515.55|511.55|515.47|511.47|12
1615130520000|2021-03-07 15:22:00|511.77|507.77|511.76|507.76|511.79|507.79|511.74|507.74|23
1615112360000|2021-03-07 10:19:20|515.47|511.47|515.51|511.51|515.51|511.51|515.47|511.47|10
1615130530000|2021-03-07 15:22:10|511.77|507.77|511.67|507.67|511.77|507.77|511.67|507.67|14
1615112370000|2021-03-07 10:19:30|515.5|511.5|515.56|511.56|515.56|511.56|515.5|511.5|6
1615130540000|2021-03-07 15:22:20|511.66|507.66|511.62|507.62|511.66|507.66|511.61|507.61|18
1615112380000|2021-03-07 10:19:40|515.54|511.54|515.55|511.55|515.55|511.55|515.54|511.54|8
1615130550000|2021-03-07 15:22:30|511.63|507.63|511.63|507.63|511.65|507.65|511.6|507.6|19
1615112390000|2021-03-07 10:19:50|515.54|511.54|515.54|511.54|515.55|511.55|515.54|511.54|9
1615130560000|2021-03-07 15:22:40|511.61|507.61|511.61|507.61|511.63|507.63|511.59|507.59|13
1615130570000|2021-03-07 15:22:50|511.6|507.6|511.69|507.69|511.69|507.69|511.6|507.6|17
1615112400000|2021-03-07 10:20:00|515.52|511.52|515.53|511.53|515.6|511.6|515.52|511.52|16
1615130580000|2021-03-07 15:23:00|511.68|507.68|511.71|507.71|511.72|507.72|511.67|507.67|25
1615112410000|2021-03-07 10:20:10|515.52|511.52|515.48|511.48|515.53|511.53|515.48|511.48|14
1615130590000|2021-03-07 15:23:10|511.72|507.72|511.57|507.57|511.72|507.72|511.57|507.57|20
1615112420000|2021-03-07 10:20:20|515.49|511.49|515.49|511.49|515.5|511.5|515.48|511.48|7
1615130600000|2021-03-07 15:23:20|511.58|507.58|511.55|507.55|511.58|507.58|511.53|507.53|14
1615112430000|2021-03-07 10:20:30|515.46|511.46|515.45|511.45|515.46|511.46|515.43|511.43|8
1615130610000|2021-03-07 15:23:30|511.56|507.56|511.53|507.53|511.56|507.56|511.53|507.53|7
1615112440000|2021-03-07 10:20:40|515.44|511.44|515.44|511.44|515.45|511.45|515.42|511.42|12
1615130620000|2021-03-07 15:23:40|511.54|507.54|511.52|507.52|511.54|507.54|511.52|507.52|9
1615130630000|2021-03-07 15:23:50|511.53|507.53|511.43|507.43|511.53|507.53|511.38|507.38|19
1615112450000|2021-03-07 10:20:50|515.43|511.43|515.43|511.43|515.44|511.44|515.42|511.42|18
1615130640000|2021-03-07 15:24:00|511.42|507.42|511.49|507.49|511.51|507.51|511.35|507.35|14
1615112460000|2021-03-07 10:21:00|515.44|511.44|515.46|511.46|515.47|511.47|515.43|511.43|14
1615130650000|2021-03-07 15:24:10|511.48|507.48|511.45|507.45|511.49|507.49|511.43|507.43|13
1615112470000|2021-03-07 10:21:10|515.47|511.47|515.49|511.49|515.49|511.49|515.46|511.46|11
1615130660000|2021-03-07 15:24:20|511.46|507.46|511.45|507.45|511.51|507.51|511.44|507.44|11
1615112480000|2021-03-07 10:21:20|515.48|511.48|515.49|511.49|515.5|511.5|515.48|511.48|8
1615130670000|2021-03-07 15:24:30|511.46|507.46|511.44|507.44|511.47|507.47|511.43|507.43|14
1615112490000|2021-03-07 10:21:30|515.48|511.48|515.57|511.57|515.57|511.57|515.48|511.48|5
1615130680000|2021-03-07 15:24:40|511.45|507.45|511.43|507.43|511.45|507.45|511.42|507.42|10
1615112500000|2021-03-07 10:21:40|515.58|511.58|515.67|511.67|515.68|511.68|515.58|511.58|17
1615130690000|2021-03-07 15:24:50|511.41|507.41|511.68|507.68|511.68|507.68|511.41|507.41|13
1615112510000|2021-03-07 10:21:50|515.66|511.66|515.66|511.66|515.67|511.67|515.65|511.65|23
1615130700000|2021-03-07 15:25:00|511.63|507.63|511.3|507.3|511.63|507.63|511.25|507.25|28
1615112520000|2021-03-07 10:22:00|515.64|511.64|515.6|511.6|515.66|511.66|515.59|511.59|19
1615130710000|2021-03-07 15:25:10|511.29|507.29|511.08|507.08|511.29|507.29|511.08|507.08|13
1615112530000|2021-03-07 10:22:10|515.59|511.59|515.61|511.61|515.63|511.63|515.59|511.59|11
1615130720000|2021-03-07 15:25:20|511.09|507.09|511.18|507.18|511.18|507.18|511.08|507.08|14
1615130730000|2021-03-07 15:25:30|511.2|507.2|511.45|507.45|511.52|507.52|511.2|507.2|21
1615112540000|2021-03-07 10:22:20|515.6|511.6|515.6|511.6|515.61|511.61|515.6|511.6|5
1615130740000|2021-03-07 15:25:40|511.44|507.44|511.43|507.43|511.44|507.44|511.42|507.42|9
1615112550000|2021-03-07 10:22:30|515.59|511.59|515.6|511.6|515.61|511.61|515.59|511.59|10
1615130750000|2021-03-07 15:25:50|511.42|507.42|511.37|507.37|511.43|507.43|511.33|507.33|24
1615130760000|2021-03-07 15:26:00|511.4|507.4|511.41|507.41|511.52|507.52|511.21|507.21|21
1615112560000|2021-03-07 10:22:40|515.61|511.61|515.6|511.6|515.61|511.61|515.59|511.59|10
1615130770000|2021-03-07 15:26:10|511.39|507.39|511.36|507.36|511.4|507.4|511.35|507.35|12
1615112570000|2021-03-07 10:22:50|515.61|511.61|515.62|511.62|515.62|511.62|515.49|511.49|17
1615130780000|2021-03-07 15:26:20|511.37|507.37|511.28|507.28|511.37|507.37|511.28|507.28|17
1615112580000|2021-03-07 10:23:00|515.54|511.54|515.6|511.6|515.68|511.68|515.54|511.54|17
1615130790000|2021-03-07 15:26:30|511.27|507.27|511.2|507.2|511.28|507.28|511.2|507.2|11
1615130800000|2021-03-07 15:26:40|511.21|507.21|511.29|507.29|511.31|507.31|511.21|507.21|9
1615112590000|2021-03-07 10:23:10|515.61|511.61|515.59|511.59|515.63|511.63|515.59|511.59|13
1615130810000|2021-03-07 15:26:50|511.33|507.33|511.28|507.28|511.35|507.35|511.08|507.08|16
1615112600000|2021-03-07 10:23:20|515.58|511.58|515.6|511.6|515.6|511.6|515.58|511.58|3
1615130820000|2021-03-07 15:27:00|511.29|507.29|511.43|507.43|511.43|507.43|511.28|507.28|23
1615112610000|2021-03-07 10:23:30|515.64|511.64|515.67|511.67|515.67|511.67|515.64|511.64|3
1615130830000|2021-03-07 15:27:10|511.42|507.42|511.48|507.48|511.56|507.56|511.42|507.42|27
1615112620000|2021-03-07 10:23:40|515.68|511.68|515.76|511.76|515.78|511.78|515.68|511.68|11
1615130840000|2021-03-07 15:27:20|511.46|507.46|511.5|507.5|511.53|507.53|511.46|507.46|18
1615112630000|2021-03-07 10:23:50|515.81|511.81|515.99|511.99|516|512|515.8|511.8|17
1615130850000|2021-03-07 15:27:30|511.49|507.49|511.47|507.47|511.51|507.51|511.46|507.46|22
1615112640000|2021-03-07 10:24:00|515.98|511.98|515.86|511.86|515.99|511.99|515.84|511.84|20
1615112650000|2021-03-07 10:24:10|515.85|511.85|515.87|511.87|515.89|511.89|515.84|511.84|18
1615130860000|2021-03-07 15:27:40|511.57|507.57|511.53|507.53|511.61|507.61|511.52|507.52|21
1615112660000|2021-03-07 10:24:20|515.86|511.86|515.71|511.71|515.86|511.86|515.7|511.7|19
1615130870000|2021-03-07 15:27:50|511.54|507.54|511.61|507.61|511.64|507.64|511.52|507.52|23
1615112670000|2021-03-07 10:24:30|515.7|511.7|515.77|511.77|515.78|511.78|515.69|511.69|16
1615130880000|2021-03-07 15:28:00|511.6|507.6|511.61|507.61|511.65|507.65|511.58|507.58|25
1615112680000|2021-03-07 10:24:40|515.78|511.78|515.76|511.76|515.81|511.81|515.75|511.75|13
1615112690000|2021-03-07 10:24:50|515.77|511.77|515.83|511.83|515.83|511.83|515.75|511.75|7
1615130890000|2021-03-07 15:28:10|511.64|507.64|511.64|507.64|511.72|507.72|511.61|507.61|26
1615130900000|2021-03-07 15:28:20|511.61|507.61|511.62|507.62|511.68|507.68|511.6|507.6|18
1615112700000|2021-03-07 10:25:00|515.82|511.82|515.95|511.95|515.97|511.97|515.82|511.82|11
1615130910000|2021-03-07 15:28:30|511.61|507.61|511.63|507.63|511.68|507.68|511.61|507.61|16
1615130920000|2021-03-07 15:28:40|511.62|507.62|511.58|507.58|511.63|507.63|511.55|507.55|13
1615112710000|2021-03-07 10:25:10|515.94|511.94|516|512|516.02|512.02|515.94|511.94|24
1615130930000|2021-03-07 15:28:50|511.57|507.57|511.5|507.5|511.63|507.63|511.5|507.5|12
1615130940000|2021-03-07 15:29:00|511.47|507.47|511.5|507.5|511.5|507.5|511.46|507.46|19
1615112720000|2021-03-07 10:25:20|515.96|511.96|515.9|511.9|515.96|511.96|515.9|511.9|8
1615130950000|2021-03-07 15:29:10|511.49|507.49|511.47|507.47|511.49|507.49|511.38|507.38|21
1615130960000|2021-03-07 15:29:20|511.48|507.48|511.36|507.36|511.48|507.48|511.35|507.35|25
1615112730000|2021-03-07 10:25:30|515.91|511.91|515.89|511.89|515.91|511.91|515.89|511.89|9
1615130970000|2021-03-07 15:29:30|511.39|507.39|511.12|507.12|511.39|507.39|511.11|507.11|25
1615112740000|2021-03-07 10:25:40|515.88|511.88|516.09|512.09|516.09|512.09|515.88|511.88|10
1615130980000|2021-03-07 15:29:40|511.11|507.11|511.08|507.08|511.11|507.11|510.97|506.97|19
1615112750000|2021-03-07 10:25:50|516.1|512.1|516.17|512.17|516.17|512.17|516.09|512.09|10
1615130990000|2021-03-07 15:29:50|511.09|507.09|511.03|507.03|511.1|507.1|510.88|506.88|19
1615112760000|2021-03-07 10:26:00|516.18|512.18|516.27|512.27|516.27|512.27|516.18|512.18|17
1615131000000|2021-03-07 15:30:00|511.01|507.01|511.2|507.2|511.35|507.35|511|507|24
1615112770000|2021-03-07 10:26:10|516.26|512.26|516.34|512.34|516.34|512.34|516.25|512.25|16
1615131010000|2021-03-07 15:30:10|511.19|507.19|511.26|507.26|511.3|507.3|511.19|507.19|24
1615112780000|2021-03-07 10:26:20|516.35|512.35|516.36|512.36|516.45|512.45|516.32|512.32|19
1615112790000|2021-03-07 10:26:30|516.32|512.32|516.33|512.33|516.37|512.37|516.3|512.3|16
1615131020000|2021-03-07 15:30:20|511.22|507.22|511.12|507.12|511.26|507.26|511.1|507.1|24
1615112800000|2021-03-07 10:26:40|516.34|512.34|516.19|512.19|516.38|512.38|516.16|512.16|33
1615131030000|2021-03-07 15:30:30|511.17|507.17|511.24|507.24|511.28|507.28|511.15|507.15|21
1615112810000|2021-03-07 10:26:50|516.17|512.17|516.14|512.14|516.19|512.19|516.14|512.14|18
1615131040000|2021-03-07 15:30:40|511.23|507.23|511.16|507.16|511.27|507.27|511.16|507.16|26
1615112820000|2021-03-07 10:27:00|516.17|512.17|516.19|512.19|516.19|512.19|516.14|512.14|18
1615131050000|2021-03-07 15:30:50|511.15|507.15|511.07|507.07|511.16|507.16|511.07|507.07|24
1615131060000|2021-03-07 15:31:00|511.08|507.08|511.11|507.11|511.11|507.11|511.03|507.03|23
1615112830000|2021-03-07 10:27:10|516.18|512.18|515.98|511.98|516.18|512.18|515.98|511.98|25
1615131070000|2021-03-07 15:31:10|511.12|507.12|511.18|507.18|511.24|507.24|511.12|507.12|15
1615112840000|2021-03-07 10:27:20|516|512|515.91|511.91|516|512|515.9|511.9|13
1615131080000|2021-03-07 15:31:20|511.19|507.19|511.16|507.16|511.2|507.2|511.16|507.16|14
1615131090000|2021-03-07 15:31:30|511.17|507.17|511.01|507.01|511.2|507.2|511.01|507.01|19
1615112850000|2021-03-07 10:27:30|515.9|511.9|515.67|511.67|515.9|511.9|515.66|511.66|21
1615131100000|2021-03-07 15:31:40|510.99|506.99|510.99|506.99|511.03|507.03|510.98|506.98|28
1615131110000|2021-03-07 15:31:50|511|507|511.2|507.2|511.2|507.2|510.98|506.98|25
1615112860000|2021-03-07 10:27:40|515.54|511.54|515.55|511.55|515.57|511.57|515.5|511.5|23
1615131120000|2021-03-07 15:32:00|511.21|507.21|511.21|507.21|511.24|507.24|511.2|507.2|10
1615131130000|2021-03-07 15:32:10|511.19|507.19|511.22|507.22|511.22|507.22|511.19|507.19|10
1615112870000|2021-03-07 10:27:50|515.56|511.56|515.58|511.58|515.6|511.6|515.55|511.55|16
1615131140000|2021-03-07 15:32:20|511.21|507.21|511.18|507.18|511.22|507.22|511.18|507.18|7
1615131150000|2021-03-07 15:32:30|511.19|507.19|511.21|507.21|511.22|507.22|511.18|507.18|24
1615112880000|2021-03-07 10:28:00|515.59|511.59|515.5|511.5|515.59|511.59|515.47|511.47|14
1615131160000|2021-03-07 15:32:40|511.2|507.2|511.15|507.15|511.2|507.2|511.15|507.15|15
1615112890000|2021-03-07 10:28:10|515.49|511.49|515.4|511.4|515.5|511.5|515.4|511.4|13
1615131170000|2021-03-07 15:32:50|511.16|507.16|511.24|507.24|511.24|507.24|511.15|507.15|11
1615131180000|2021-03-07 15:33:00|511.25|507.25|511.56|507.56|511.6|507.6|511.23|507.23|23
1615112900000|2021-03-07 10:28:20|515.42|511.42|515.41|511.41|515.42|511.42|515.4|511.4|7
1615131190000|2021-03-07 15:33:10|511.55|507.55|511.61|507.61|511.62|507.62|511.47|507.47|28
1615131200000|2021-03-07 15:33:20|511.6|507.6|511.71|507.71|511.79|507.79|511.6|507.6|33
1615112910000|2021-03-07 10:28:30|515.4|511.4|515.4|511.4|515.4|511.4|515.38|511.38|7
1615131210000|2021-03-07 15:33:30|511.72|507.72|511.69|507.69|511.73|507.73|511.68|507.68|21
1615112920000|2021-03-07 10:28:40|515.39|511.39|515.39|511.39|515.42|511.42|515.38|511.38|11
1615131220000|2021-03-07 15:33:40|511.68|507.68|511.7|507.7|511.76|507.76|511.68|507.68|25
1615112930000|2021-03-07 10:28:50|515.4|511.4|515.25|511.25|515.4|511.4|515.25|511.25|15
1615131230000|2021-03-07 15:33:50|511.71|507.71|511.7|507.7|511.76|507.76|511.6|507.6|29
1615112940000|2021-03-07 10:29:00|515.23|511.23|514.8|510.8|515.23|511.23|514.8|510.8|24
1615131240000|2021-03-07 15:34:00|511.71|507.71|512.09|508.09|512.09|508.09|511.71|507.71|31
1615131250000|2021-03-07 15:34:10|512.06|508.06|511.99|507.99|512.09|508.09|511.96|507.96|21
1615112950000|2021-03-07 10:29:10|514.88|510.88|515.39|511.39|515.42|511.42|514.71|510.71|28
1615131260000|2021-03-07 15:34:20|511.95|507.95|512.22|508.22|512.23|508.23|511.95|507.95|14
1615112960000|2021-03-07 10:29:20|515.38|511.38|515.34|511.34|515.55|511.55|515.25|511.25|29
1615131270000|2021-03-07 15:34:30|512.2|508.2|512.23|508.23|512.26|508.26|512.2|508.2|11
1615131280000|2021-03-07 15:34:40|512.21|508.21|512.35|508.35|512.36|508.36|512.21|508.21|15
1615112970000|2021-03-07 10:29:30|515.36|511.36|515.21|511.21|515.38|511.38|515.11|511.11|31
1615131290000|2021-03-07 15:34:50|512.36|508.36|512.5|508.5|512.57|508.57|512.34|508.34|26
1615112980000|2021-03-07 10:29:40|515.22|511.22|515.13|511.13|515.22|511.22|515.07|511.07|28
1615131300000|2021-03-07 15:35:00|512.54|508.54|512.52|508.52|512.54|508.54|512.52|508.52|7
1615131310000|2021-03-07 15:35:10|512.53|508.53|512.43|508.43|512.53|508.53|512.36|508.36|19
1615112990000|2021-03-07 10:29:50|515.12|511.12|515.11|511.11|515.18|511.18|515.07|511.07|23
1615131320000|2021-03-07 15:35:20|512.42|508.42|512.17|508.17|512.42|508.42|512.12|508.12|23
1615131330000|2021-03-07 15:35:30|512.19|508.19|512.11|508.11|512.19|508.19|511.92|507.92|29
1615113000000|2021-03-07 10:30:00|515.15|511.15|515.28|511.28|515.32|511.32|515.14|511.14|24
1615131340000|2021-03-07 15:35:40|512.1|508.1|512.13|508.13|512.14|508.14|512.09|508.09|15
1615131350000|2021-03-07 15:35:50|512.12|508.12|512|508|512.13|508.13|512|508|14
1615113010000|2021-03-07 10:30:10|515.19|511.19|515.29|511.29|515.29|511.29|515.19|511.19|13
1615131360000|2021-03-07 15:36:00|512.01|508.01|511.91|507.91|512.01|508.01|511.87|507.87|28
1615113020000|2021-03-07 10:30:20|515.28|511.28|515.34|511.34|515.35|511.35|515.26|511.26|8
1615131370000|2021-03-07 15:36:10|511.92|507.92|511.84|507.84|511.92|507.92|511.82|507.82|22
1615131380000|2021-03-07 15:36:20|511.83|507.83|511.83|507.83|511.85|507.85|511.81|507.81|21
1615113030000|2021-03-07 10:30:30|515.35|511.35|515.35|511.35|515.38|511.38|515.33|511.33|15
1615131390000|2021-03-07 15:36:30|511.85|507.85|511.83|507.83|511.85|507.85|511.81|507.81|21
1615131400000|2021-03-07 15:36:40|511.81|507.81|511.89|507.89|511.9|507.9|511.81|507.81|22
1615113040000|2021-03-07 10:30:40|515.32|511.32|515.33|511.33|515.33|511.33|515.3|511.3|8
1615131410000|2021-03-07 15:36:50|511.9|507.9|511.88|507.88|511.9|507.9|511.88|507.88|16
1615131420000|2021-03-07 15:37:00|511.89|507.89|511.79|507.79|511.89|507.89|511.78|507.78|20
1615113050000|2021-03-07 10:30:50|515.32|511.32|515.57|511.57|515.57|511.57|515.31|511.31|11
1615131430000|2021-03-07 15:37:10|511.78|507.78|511.8|507.8|511.81|507.81|511.78|507.78|16
1615113060000|2021-03-07 10:31:00|515.54|511.54|515.55|511.55|515.55|511.55|515.51|511.51|19
1615131440000|2021-03-07 15:37:20|511.84|507.84|511.82|507.82|511.88|507.88|511.78|507.78|15
1615131450000|2021-03-07 15:37:30|511.83|507.83|511.79|507.79|511.83|507.83|511.77|507.77|17
1615113070000|2021-03-07 10:31:10|515.52|511.52|515.48|511.48|515.6|511.6|515.48|511.48|22
1615131460000|2021-03-07 15:37:40|511.78|507.78|511.77|507.77|511.8|507.8|511.77|507.77|20
1615131470000|2021-03-07 15:37:50|511.76|507.76|511.71|507.71|511.8|507.8|511.71|507.71|21
1615113080000|2021-03-07 10:31:20|515.47|511.47|515.4|511.4|515.47|511.47|515.39|511.39|26
1615131480000|2021-03-07 15:38:00|511.72|507.72|511.5|507.5|511.73|507.73|511.41|507.41|29
1615131490000|2021-03-07 15:38:10|511.51|507.51|511.46|507.46|511.52|507.52|511.45|507.45|22
1615113090000|2021-03-07 10:31:30|515.41|511.41|515.44|511.44|515.47|511.47|515.39|511.39|23
1615131500000|2021-03-07 15:38:20|511.47|507.47|511.31|507.31|511.47|507.47|511.3|507.3|18
1615131510000|2021-03-07 15:38:30|511.32|507.32|511.19|507.19|511.32|507.32|511.18|507.18|23
1615113100000|2021-03-07 10:31:40|515.43|511.43|515.31|511.31|515.46|511.46|515.29|511.29|25
1615131520000|2021-03-07 15:38:40|511.2|507.2|511.31|507.31|511.32|507.32|511.19|507.19|22
1615131530000|2021-03-07 15:38:50|511.28|507.28|511.21|507.21|511.29|507.29|511.21|507.21|24
1615113110000|2021-03-07 10:31:50|515.3|511.3|515.3|511.3|515.32|511.32|515.3|511.3|13
1615131540000|2021-03-07 15:39:00|511.22|507.22|511.25|507.25|511.26|507.26|511.21|507.21|22
1615113120000|2021-03-07 10:32:00|515.31|511.31|515.33|511.33|515.33|511.33|515.3|511.3|15
1615131550000|2021-03-07 15:39:10|511.24|507.24|511.24|507.24|511.3|507.3|511.2|507.2|24
1615131560000|2021-03-07 15:39:20|511.23|507.23|511.19|507.19|511.24|507.24|511.18|507.18|20
1615113130000|2021-03-07 10:32:10|515.32|511.32|515.38|511.38|515.4|511.4|515.32|511.32|24
1615131570000|2021-03-07 15:39:30|511.2|507.2|511.19|507.19|511.21|507.21|511.17|507.17|12
1615131580000|2021-03-07 15:39:40|511.17|507.17|510.94|506.94|511.19|507.19|510.93|506.93|23
1615113140000|2021-03-07 10:32:20|515.39|511.39|515.41|511.41|515.48|511.48|515.38|511.38|26
1615131590000|2021-03-07 15:39:50|510.92|506.92|510.85|506.85|510.94|506.94|510.83|506.83|10
1615113150000|2021-03-07 10:32:30|515.4|511.4|515.46|511.46|515.46|511.46|515.4|511.4|13
1615131600000|2021-03-07 15:40:00|510.86|506.86|510.81|506.81|510.86|506.86|510.81|506.81|11
1615131610000|2021-03-07 15:40:10|510.8|506.8|510.3|506.3|510.8|506.8|510.3|506.3|26
1615113160000|2021-03-07 10:32:40|515.45|511.45|515.31|511.31|515.47|511.47|515.3|511.3|28
1615131620000|2021-03-07 15:40:20|510.29|506.29|510.11|506.11|510.32|506.32|510.11|506.11|22
1615131630000|2021-03-07 15:40:30|510.08|506.08|510.2|506.2|510.25|506.25|510.08|506.08|23
1615113170000|2021-03-07 10:32:50|515.28|511.28|515.2|511.2|515.28|511.28|515.2|511.2|8
1615131640000|2021-03-07 15:40:40|510.19|506.19|510.08|506.08|510.2|506.2|510.07|506.07|17
1615113180000|2021-03-07 10:33:00|515.21|511.21|515.11|511.11|515.21|511.21|515.1|511.1|16
1615131650000|2021-03-07 15:40:50|510.09|506.09|510.15|506.15|510.15|506.15|510.06|506.06|17
1615131660000|2021-03-07 15:41:00|510.24|506.24|510.18|506.18|510.56|506.56|510.18|506.18|30
1615113190000|2021-03-07 10:33:10|515.12|511.12|515.07|511.07|515.12|511.12|515.06|511.06|7
1615131670000|2021-03-07 15:41:10|510.2|506.2|510.11|506.11|510.2|506.2|510.08|506.08|21
1615131680000|2021-03-07 15:41:20|510.16|506.16|510.04|506.04|510.16|506.16|509.98|505.98|34
1615113200000|2021-03-07 10:33:20|515.08|511.08|514.9|510.9|515.08|511.08|514.9|510.9|16
1615131690000|2021-03-07 15:41:30|510.05|506.05|509.82|505.82|510.05|506.05|509.82|505.82|21
1615131700000|2021-03-07 15:41:40|509.81|505.81|509.7|505.7|509.81|505.81|509.64|505.64|14
1615113210000|2021-03-07 10:33:30|514.91|510.91|514.42|510.42|514.91|510.91|514.36|510.36|22
1615131710000|2021-03-07 15:41:50|509.71|505.71|509.84|505.84|509.91|505.91|509.71|505.71|22
1615113220000|2021-03-07 10:33:40|514.43|510.43|514.29|510.29|514.43|510.43|514.28|510.28|17
1615131720000|2021-03-07 15:42:00|509.81|505.81|510.26|506.26|510.28|506.28|509.81|505.81|27
1615131730000|2021-03-07 15:42:10|510.25|506.25|510.01|506.01|510.25|506.25|509.98|505.98|23
1615113230000|2021-03-07 10:33:50|514.26|510.26|514.03|510.03|514.26|510.26|514.03|510.03|11
1615131740000|2021-03-07 15:42:20|510|506|509.88|505.88|510.03|506.03|509.82|505.82|28
1615131750000|2021-03-07 15:42:30|509.86|505.86|509.96|505.96|509.96|505.96|509.83|505.83|27
1615113240000|2021-03-07 10:34:00|514.04|510.04|514.02|510.02|514.04|510.04|514.02|510.02|10
1615131760000|2021-03-07 15:42:40|510.2|506.2|510.13|506.13|510.2|506.2|509.91|505.91|18
1615113250000|2021-03-07 10:34:10|514|510|513.63|509.63|514|510|513.6|509.6|20
1615131770000|2021-03-07 15:42:50|510.1|506.1|509.93|505.93|510.1|506.1|509.93|505.93|24
1615131780000|2021-03-07 15:43:00|509.92|505.92|509.78|505.78|509.92|505.92|509.78|505.78|18
1615113260000|2021-03-07 10:34:20|513.62|509.62|513.42|509.42|513.69|509.69|513.42|509.42|24
1615131790000|2021-03-07 15:43:10|509.79|505.79|509.94|505.94|509.99|505.99|509.78|505.78|24
1615131800000|2021-03-07 15:43:20|509.97|505.97|510.24|506.24|510.27|506.27|509.97|505.97|30
1615113270000|2021-03-07 10:34:30|513.46|509.46|513.39|509.39|513.46|509.46|513.39|509.39|19
1615131810000|2021-03-07 15:43:30|510.25|506.25|510.03|506.03|510.3|506.3|510.01|506.01|24
1615131820000|2021-03-07 15:43:40|510.04|506.04|510|506|510.07|506.07|509.94|505.94|26
1615113290000|2021-03-07 10:34:50|513.51|509.51|513.48|509.48|513.54|509.54|513.48|509.48|10
1615131830000|2021-03-07 15:43:50|510.01|506.01|510.19|506.19|510.2|506.2|510.01|506.01|23
1615131840000|2021-03-07 15:44:00|510.2|506.2|510.2|506.2|510.2|506.2|510.1|506.1|21
1615113300000|2021-03-07 10:35:00|513.51|509.51|513.77|509.77|513.81|509.81|513.51|509.51|27
1615131850000|2021-03-07 15:44:10|510.21|506.21|510.25|506.25|510.25|506.25|510.17|506.17|13
1615131860000|2021-03-07 15:44:20|510.24|506.24|510.3|506.3|510.32|506.32|510.22|506.22|26
1615113310000|2021-03-07 10:35:10|513.78|509.78|513.83|509.83|513.97|509.97|513.78|509.78|24
1615131870000|2021-03-07 15:44:30|510.27|506.27|510.41|506.41|510.41|506.41|510.25|506.25|17
1615131880000|2021-03-07 15:44:40|510.42|506.42|510.54|506.54|510.55|506.55|510.4|506.4|17
1615113320000|2021-03-07 10:35:20|513.85|509.85|513.86|509.86|513.86|509.86|513.81|509.81|14
1615131890000|2021-03-07 15:44:50|510.55|506.55|510.5|506.5|510.56|506.56|510.5|506.5|7
1615113330000|2021-03-07 10:35:30|513.87|509.87|513.96|509.96|514.06|510.06|513.86|509.86|14
1615131900000|2021-03-07 15:45:00|510.51|506.51|510.84|506.84|510.91|506.91|510.5|506.5|22
1615131910000|2021-03-07 15:45:10|510.85|506.85|511.1|507.1|511.26|507.26|510.85|506.85|29
1615113340000|2021-03-07 10:35:40|513.94|509.94|513.95|509.95|514.07|510.07|513.93|509.93|10
1615131920000|2021-03-07 15:45:20|511.02|507.02|511.76|507.76|511.76|507.76|511.01|507.01|21
1615113350000|2021-03-07 10:35:50|513.94|509.94|513.89|509.89|513.94|509.94|513.89|509.89|5
1615131930000|2021-03-07 15:45:30|511.74|507.74|511.69|507.69|511.75|507.75|511.69|507.69|13
1615131940000|2021-03-07 15:45:40|511.71|507.71|511.72|507.72|511.73|507.73|511.67|507.67|20
1615113360000|2021-03-07 10:36:00|513.88|509.88|513.93|509.93|513.93|509.93|513.84|509.84|11
1615131950000|2021-03-07 15:45:50|511.71|507.71|511.65|507.65|511.73|507.73|511.5|507.5|29
1615113370000|2021-03-07 10:36:10|513.94|509.94|513.89|509.89|513.94|509.94|513.89|509.89|10
1615131960000|2021-03-07 15:46:00|511.64|507.64|511.91|507.91|511.91|507.91|511.6|507.6|24
1615113380000|2021-03-07 10:36:20|513.9|509.9|513.88|509.88|513.9|509.9|513.87|509.87|3
1615131970000|2021-03-07 15:46:10|511.9|507.9|511.65|507.65|511.91|507.91|511.62|507.62|26
1615113390000|2021-03-07 10:36:30|513.87|509.87|513.88|509.88|513.88|509.88|513.87|509.87|2
1615131980000|2021-03-07 15:46:20|511.63|507.63|511.65|507.65|511.71|507.71|511.63|507.63|15
1615113400000|2021-03-07 10:36:40|513.87|509.87|513.86|509.86|513.87|509.87|513.86|509.86|2
1615131990000|2021-03-07 15:46:30|511.66|507.66|511.64|507.64|511.82|507.82|511.6|507.6|26
1615113410000|2021-03-07 10:36:50|513.87|509.87|513.66|509.66|513.87|509.87|513.64|509.64|19
1615132000000|2021-03-07 15:46:40|511.68|507.68|511.72|507.72|511.84|507.84|511.63|507.63|22
1615132010000|2021-03-07 15:46:50|511.73|507.73|511.84|507.84|511.85|507.85|511.73|507.73|21
1615113420000|2021-03-07 10:37:00|513.65|509.65|513.64|509.64|513.65|509.65|513.62|509.62|11
1615132020000|2021-03-07 15:47:00|511.85|507.85|511.89|507.89|511.99|507.99|511.84|507.84|26
1615113430000|2021-03-07 10:37:10|513.63|509.63|513.63|509.63|513.65|509.65|513.63|509.63|9
1615132030000|2021-03-07 15:47:10|511.88|507.88|511.47|507.47|511.88|507.88|511.47|507.47|21
1615113440000|2021-03-07 10:37:20|513.62|509.62|513.71|509.71|513.71|509.71|513.6|509.6|18
1615132040000|2021-03-07 15:47:20|511.46|507.46|511.51|507.51|511.51|507.51|511.38|507.38|16
1615132050000|2021-03-07 15:47:30|511.42|507.42|511.58|507.58|511.66|507.66|511.42|507.42|31
1615113450000|2021-03-07 10:37:30|513.7|509.7|513.78|509.78|513.82|509.82|513.7|509.7|13
1615132060000|2021-03-07 15:47:40|511.57|507.57|511.58|507.58|511.6|507.6|511.56|507.56|20
1615132070000|2021-03-07 15:47:50|511.56|507.56|511.4|507.4|511.61|507.61|511.4|507.4|27
1615113460000|2021-03-07 10:37:40|513.79|509.79|513.74|509.74|513.8|509.8|513.73|509.73|15
1615132080000|2021-03-07 15:48:00|511.42|507.42|511.49|507.49|511.62|507.62|511.37|507.37|28
1615132090000|2021-03-07 15:48:10|511.5|507.5|511.28|507.28|511.51|507.51|511.18|507.18|24
1615113470000|2021-03-07 10:37:50|513.76|509.76|513.84|509.84|513.84|509.84|513.74|509.74|13
1615132100000|2021-03-07 15:48:20|511.27|507.27|511.18|507.18|511.27|507.27|511.18|507.18|21
1615113480000|2021-03-07 10:38:00|513.85|509.85|513.86|509.86|513.87|509.87|513.85|509.85|4
1615132110000|2021-03-07 15:48:30|511.19|507.19|511.07|507.07|511.19|507.19|510.99|506.99|26
1615132120000|2021-03-07 15:48:40|511.06|507.06|510.96|506.96|511.07|507.07|510.94|506.94|18
1615113490000|2021-03-07 10:38:10|513.85|509.85|513.9|509.9|513.93|509.93|513.85|509.85|11
1615132130000|2021-03-07 15:48:50|510.99|506.99|510.86|506.86|511.01|507.01|510.83|506.83|25
1615132140000|2021-03-07 15:49:00|510.87|506.87|511.11|507.11|511.11|507.11|510.8|506.8|21
1615113500000|2021-03-07 10:38:20|513.91|509.91|513.73|509.73|513.91|509.91|513.73|509.73|17
1615132150000|2021-03-07 15:49:10|511.12|507.12|511.41|507.41|511.43|507.43|511.12|507.12|30
1615132160000|2021-03-07 15:49:20|511.43|507.43|511.16|507.16|511.43|507.43|511.16|507.16|20
1615113510000|2021-03-07 10:38:30|513.72|509.72|513.69|509.69|513.72|509.72|513.69|509.69|11
1615132170000|2021-03-07 15:49:30|511.15|507.15|510.94|506.94|511.15|507.15|510.94|506.94|18
1615113520000|2021-03-07 10:38:40|513.71|509.71|513.77|509.77|513.81|509.81|513.7|509.7|11
1615132180000|2021-03-07 15:49:40|510.93|506.93|510.98|506.98|510.99|506.99|510.93|506.93|16
1615132190000|2021-03-07 15:49:50|510.97|506.97|511|507|511.01|507.01|510.96|506.96|22
1615113530000|2021-03-07 10:38:50|513.76|509.76|513.74|509.74|513.79|509.79|513.73|509.73|12
1615132200000|2021-03-07 15:50:00|511.01|507.01|511.37|507.37|511.39|507.39|511|507|27
1615113540000|2021-03-07 10:39:00|513.77|509.77|513.71|509.71|513.78|509.78|513.7|509.7|18
1615132210000|2021-03-07 15:50:10|511.34|507.34|511.34|507.34|511.42|507.42|511.34|507.34|30
1615132220000|2021-03-07 15:50:20|511.3|507.3|511.4|507.4|511.4|507.4|511.27|507.27|16
1615113550000|2021-03-07 10:39:10|513.69|509.69|513.44|509.44|513.69|509.69|513.44|509.44|19
1615132230000|2021-03-07 15:50:30|511.39|507.39|511.39|507.39|511.4|507.4|511.34|507.34|21
1615132240000|2021-03-07 15:50:40|511.43|507.43|511.54|507.54|511.55|507.55|511.43|507.43|17
1615113560000|2021-03-07 10:39:20|513.43|509.43|512.98|508.98|513.43|509.43|512.97|508.97|10
1615132250000|2021-03-07 15:50:50|511.55|507.55|511.56|507.56|511.56|507.56|511.54|507.54|14
1615132260000|2021-03-07 15:51:00|511.55|507.55|511.8|507.8|511.8|507.8|511.55|507.55|17
1615113570000|2021-03-07 10:39:30|513.16|509.16|513.09|509.09|513.16|509.16|512.97|508.97|14
1615132270000|2021-03-07 15:51:10|511.81|507.81|511.75|507.75|511.82|507.82|511.73|507.73|14
1615132280000|2021-03-07 15:51:20|511.74|507.74|511.71|507.71|511.93|507.93|511.7|507.7|19
1615113580000|2021-03-07 10:39:40|513.1|509.1|513.02|509.02|513.1|509.1|513.02|509.02|10
1615132290000|2021-03-07 15:51:30|511.72|507.72|511.84|507.84|511.96|507.96|511.72|507.72|17
1615132300000|2021-03-07 15:51:40|511.85|507.85|511.87|507.87|511.87|507.87|511.84|507.84|12
1615113590000|2021-03-07 10:39:50|512.91|508.91|512.98|508.98|512.99|508.99|512.91|508.91|7
1615132310000|2021-03-07 15:51:50|511.88|507.88|511.89|507.89|511.89|507.89|511.83|507.83|12
1615132320000|2021-03-07 15:52:00|511.88|507.88|511.84|507.84|511.88|507.88|511.83|507.83|7
1615113600000|2021-03-07 10:40:00|513|509|512.96|508.96|513|509|512.96|508.96|6
1615132330000|2021-03-07 15:52:10|511.92|507.92|511.84|507.84|511.92|507.92|511.84|507.84|4
1615113620000|2021-03-07 10:40:20|512.97|508.97|513.21|509.21|513.21|509.21|512.97|508.97|13
1615132340000|2021-03-07 15:52:20|511.85|507.85|511.86|507.86|511.86|507.86|511.76|507.76|16
1615132350000|2021-03-07 15:52:30|511.87|507.87|511.95|507.95|511.97|507.97|511.86|507.86|11
1615113630000|2021-03-07 10:40:30|513.2|509.2|513.41|509.41|513.47|509.47|513.16|509.16|27
1615132360000|2021-03-07 15:52:40|511.96|507.96|512.41|508.41|512.41|508.41|511.96|507.96|18
1615132370000|2021-03-07 15:52:50|512.39|508.39|512.41|508.41|512.41|508.41|512.28|508.28|10
1615113640000|2021-03-07 10:40:40|513.42|509.42|513.49|509.49|513.54|509.54|513.39|509.39|27
1615132380000|2021-03-07 15:53:00|512.4|508.4|512.43|508.43|512.49|508.49|512.4|508.4|10
1615132390000|2021-03-07 15:53:10|512.41|508.41|512.42|508.42|512.42|508.42|512.4|508.4|14
1615113650000|2021-03-07 10:40:50|513.46|509.46|513.41|509.41|513.48|509.48|513.41|509.41|20
1615132400000|2021-03-07 15:53:20|512.41|508.41|512.4|508.4|512.41|508.41|512.38|508.38|4
1615113660000|2021-03-07 10:41:00|513.42|509.42|513.37|509.37|513.46|509.46|513.37|509.37|16
1615132410000|2021-03-07 15:53:30|512.39|508.39|512.25|508.25|512.39|508.39|512.19|508.19|23
1615132420000|2021-03-07 15:53:40|512.27|508.27|512.27|508.27|512.27|508.27|512.21|508.21|12
1615113670000|2021-03-07 10:41:10|513.33|509.33|512.87|508.87|513.33|509.33|512.87|508.87|23
1615132430000|2021-03-07 15:53:50|512.26|508.26|512.27|508.27|512.29|508.29|512.17|508.17|17
1615132440000|2021-03-07 15:54:00|512.3|508.3|512.38|508.38|512.45|508.45|512.3|508.3|15
1615113680000|2021-03-07 10:41:20|512.81|508.81|512.75|508.75|512.82|508.82|512.75|508.75|8
1615132450000|2021-03-07 15:54:10|512.39|508.39|512.46|508.46|512.46|508.46|512.39|508.39|9
1615113690000|2021-03-07 10:41:30|512.74|508.74|512.69|508.69|512.75|508.75|512.67|508.67|7
1615132460000|2021-03-07 15:54:20|512.45|508.45|512.41|508.41|512.48|508.48|512.3|508.3|18
1615132470000|2021-03-07 15:54:30|512.4|508.4|512.31|508.31|512.4|508.4|512.3|508.3|18
1615113700000|2021-03-07 10:41:40|512.68|508.68|512.78|508.78|512.9|508.9|512.67|508.67|30
1615132480000|2021-03-07 15:54:40|512.3|508.3|512.34|508.34|512.34|508.34|512.3|508.3|11
1615113710000|2021-03-07 10:41:50|512.79|508.79|512.73|508.73|512.79|508.79|512.72|508.72|20
1615132490000|2021-03-07 15:54:50|512.35|508.35|512.36|508.36|512.46|508.46|512.35|508.35|18
1615132500000|2021-03-07 15:55:00|512.37|508.37|512.38|508.38|512.38|508.38|512.36|508.36|8
1615113720000|2021-03-07 10:42:00|512.76|508.76|512.77|508.77|512.77|508.77|512.69|508.69|19
1615132510000|2021-03-07 15:55:10|512.36|508.36|512.15|508.15|512.36|508.36|512.13|508.13|20
1615113730000|2021-03-07 10:42:10|512.74|508.74|512.69|508.69|512.74|508.74|512.69|508.69|5
1615132520000|2021-03-07 15:55:20|512.14|508.14|512.13|508.13|512.2|508.2|512.13|508.13|17
1615132530000|2021-03-07 15:55:30|512.14|508.14|512.1|508.1|512.14|508.14|512.09|508.09|11
1615113740000|2021-03-07 10:42:20|512.68|508.68|512.74|508.74|512.77|508.77|512.68|508.68|12
1615132540000|2021-03-07 15:55:40|512.09|508.09|512.1|508.1|512.17|508.17|512.08|508.08|21
1615113750000|2021-03-07 10:42:30|512.73|508.73|512.72|508.72|512.73|508.73|512.71|508.71|7
1615132550000|2021-03-07 15:55:50|512.02|508.02|512.01|508.01|512.11|508.11|512|508|23
1615132560000|2021-03-07 15:56:00|512|508|512.04|508.04|512.05|508.05|511.99|507.99|20
1615113760000|2021-03-07 10:42:40|512.73|508.73|512.71|508.71|512.78|508.78|512.65|508.65|19
1615132570000|2021-03-07 15:56:10|512|508|512.03|508.03|512.05|508.05|511.98|507.98|19
1615132580000|2021-03-07 15:56:20|512.04|508.04|512.04|508.04|512.05|508.05|512.02|508.02|20
1615113770000|2021-03-07 10:42:50|512.7|508.7|512.6|508.6|512.7|508.7|512.6|508.6|8
1615132590000|2021-03-07 15:56:30|512.02|508.02|512|508|512.05|508.05|512|508|24
1615113780000|2021-03-07 10:43:00|512.61|508.61|512.58|508.58|512.61|508.61|512.58|508.58|4
1615132600000|2021-03-07 15:56:40|511.99|507.99|511.85|507.85|511.99|507.99|511.84|507.84|26
1615132610000|2021-03-07 15:56:50|511.84|507.84|511.86|507.86|511.87|507.87|511.84|507.84|17
1615113790000|2021-03-07 10:43:10|512.57|508.57|512.41|508.41|512.57|508.57|512.41|508.41|15
1615132620000|2021-03-07 15:57:00|511.93|507.93|512.25|508.25|512.26|508.26|511.93|507.93|28
1615132630000|2021-03-07 15:57:10|512.24|508.24|512.3|508.3|512.3|508.3|512.22|508.22|23
1615113800000|2021-03-07 10:43:20|512.42|508.42|512.41|508.41|512.44|508.44|512.41|508.41|6
1615132640000|2021-03-07 15:57:20|512.28|508.28|512.31|508.31|512.31|508.31|512.27|508.27|11
1615113810000|2021-03-07 10:43:30|512.4|508.4|512.16|508.16|512.41|508.41|512.14|508.14|10
1615132650000|2021-03-07 15:57:30|512.3|508.3|512.27|508.27|512.31|508.31|512.13|508.13|8
1615132660000|2021-03-07 15:57:40|512.26|508.26|512.22|508.22|512.26|508.26|512.19|508.19|13
1615113820000|2021-03-07 10:43:40|512.19|508.19|512.31|508.31|512.32|508.32|512.19|508.19|12
1615132670000|2021-03-07 15:57:50|512.23|508.23|512.24|508.24|512.24|508.24|512.22|508.22|6
1615132680000|2021-03-07 15:58:00|512.23|508.23|512.29|508.29|512.29|508.29|512.23|508.23|8
1615113830000|2021-03-07 10:43:50|512.3|508.3|512.23|508.23|512.3|508.3|512.23|508.23|13
1615132690000|2021-03-07 15:58:10|512.36|508.36|512.56|508.56|512.56|508.56|512.36|508.36|13
1615113840000|2021-03-07 10:44:00|512.22|508.22|512.4|508.4|512.47|508.47|512.22|508.22|29
1615132700000|2021-03-07 15:58:20|512.57|508.57|512.53|508.53|512.59|508.59|512.51|508.51|10
1615132710000|2021-03-07 15:58:30|512.55|508.55|512.45|508.45|512.59|508.59|512.45|508.45|17
1615113850000|2021-03-07 10:44:10|512.35|508.35|512.35|508.35|512.51|508.51|512.35|508.35|22
1615132720000|2021-03-07 15:58:40|512.49|508.49|512.66|508.66|512.66|508.66|512.49|508.49|13
1615132730000|2021-03-07 15:58:50|512.65|508.65|512.63|508.63|512.65|508.65|512.62|508.62|3
1615113860000|2021-03-07 10:44:20|512.36|508.36|512.42|508.42|512.5|508.5|512.32|508.32|26
1615132740000|2021-03-07 15:59:00|512.61|508.61|512.2|508.2|512.61|508.61|512.14|508.14|26
1615113870000|2021-03-07 10:44:30|512.41|508.41|512.38|508.38|512.47|508.47|512.37|508.37|20
1615132750000|2021-03-07 15:59:10|512.17|508.17|512.18|508.18|512.23|508.23|512.15|508.15|16
1615132760000|2021-03-07 15:59:20|512.21|508.21|512.32|508.32|512.32|508.32|512.21|508.21|27
1615113880000|2021-03-07 10:44:40|512.39|508.39|512.37|508.37|512.4|508.4|512.37|508.37|12
1615132770000|2021-03-07 15:59:30|512.31|508.31|512.26|508.26|512.35|508.35|512.23|508.23|21
1615132780000|2021-03-07 15:59:40|512.27|508.27|512.38|508.38|512.38|508.38|512.2|508.2|25
1615113890000|2021-03-07 10:44:50|512.38|508.38|512.21|508.21|512.38|508.38|512.21|508.21|10
1615132790000|2021-03-07 15:59:50|512.39|508.39|512.57|508.57|512.57|508.57|512.39|508.39|18
1615113900000|2021-03-07 10:45:00|512.2|508.2|512.16|508.16|512.21|508.21|512.16|508.16|11
1615132800000|2021-03-07 16:00:00|512.58|508.58|513.17|509.17|513.17|509.17|512.54|508.54|20
1615132810000|2021-03-07 16:00:10|513|509|513.26|509.26|513.38|509.38|513|509|30
1615113910000|2021-03-07 10:45:10|512.11|508.11|512.36|508.36|512.46|508.46|512.1|508.1|16
1615132820000|2021-03-07 16:00:20|513.27|509.27|513.31|509.31|513.49|509.49|513.17|509.17|32
1615132830000|2021-03-07 16:00:30|513.3|509.3|513.34|509.34|513.75|509.75|513.2|509.2|37
1615113920000|2021-03-07 10:45:20|512.34|508.34|512.37|508.37|512.45|508.45|512.31|508.31|25
1615113930000|2021-03-07 10:45:30|512.34|508.34|512.49|508.49|512.53|508.53|512.34|508.34|13
1615132840000|2021-03-07 16:00:40|513.86|509.86|514.35|510.35|514.38|510.38|513.86|509.86|24
1615113940000|2021-03-07 10:45:40|512.5|508.5|512.79|508.79|512.8|508.8|512.5|508.5|15
1615113950000|2021-03-07 10:45:50|512.78|508.78|513.03|509.03|513.07|509.07|512.78|508.78|22
1615132850000|2021-03-07 16:00:50|514.38|510.38|514.37|510.37|514.54|510.54|514.36|510.36|17
1615113960000|2021-03-07 10:46:00|513.01|509.01|512.96|508.96|513.04|509.04|512.96|508.96|20
1615132860000|2021-03-07 16:01:00|514.36|510.36|514.34|510.34|514.59|510.59|514.12|510.12|29
1615132870000|2021-03-07 16:01:10|514.33|510.33|514.73|510.73|514.73|510.73|514.33|510.33|24
1615113970000|2021-03-07 10:46:10|512.95|508.95|512.79|508.79|512.97|508.97|512.79|508.79|18
1615132880000|2021-03-07 16:01:20|514.74|510.74|515.08|511.08|515.1|511.1|514.6|510.6|33
1615113980000|2021-03-07 10:46:20|512.8|508.8|512.8|508.8|512.81|508.81|512.78|508.78|17
1615132890000|2021-03-07 16:01:30|515.06|511.06|514.57|510.57|515.07|511.07|514.45|510.45|26
1615113990000|2021-03-07 10:46:30|512.79|508.79|512.75|508.75|512.82|508.82|512.73|508.73|22
1615132900000|2021-03-07 16:01:40|514.58|510.58|514.63|510.63|514.64|510.64|514.34|510.34|33
1615132910000|2021-03-07 16:01:50|514.65|510.65|514.83|510.83|514.89|510.89|514.64|510.64|21
1615114000000|2021-03-07 10:46:40|512.76|508.76|512.71|508.71|512.76|508.76|512.7|508.7|13
1615132920000|2021-03-07 16:02:00|514.82|510.82|515.16|511.16|515.19|511.19|514.81|510.81|24
1615114010000|2021-03-07 10:46:50|512.7|508.7|512.74|508.74|512.83|508.83|512.7|508.7|20
1615132930000|2021-03-07 16:02:10|515.17|511.17|515.12|511.12|515.29|511.29|514.95|510.95|28
1615132940000|2021-03-07 16:02:20|515.11|511.11|515.04|511.04|515.2|511.2|514.9|510.9|25
1615114020000|2021-03-07 10:47:00|512.73|508.73|512.92|508.92|512.93|508.93|512.73|508.73|32
1615132950000|2021-03-07 16:02:30|515.05|511.05|515.26|511.26|515.26|511.26|515.04|511.04|19
1615132960000|2021-03-07 16:02:40|515.35|511.35|515.23|511.23|515.48|511.48|515.14|511.14|28
1615114030000|2021-03-07 10:47:10|512.9|508.9|513.03|509.03|513.08|509.08|512.86|508.86|26
1615132970000|2021-03-07 16:02:50|515.37|511.37|515.07|511.07|515.49|511.49|515.07|511.07|26
1615132980000|2021-03-07 16:03:00|515.06|511.06|514.43|510.43|515.18|511.18|514.35|510.35|32
1615114040000|2021-03-07 10:47:20|513.04|509.04|513.3|509.3|513.3|509.3|513.03|509.03|20
1615132990000|2021-03-07 16:03:10|514.3|510.3|514.14|510.14|514.34|510.34|513.94|509.94|35
1615114050000|2021-03-07 10:47:30|513.34|509.34|513.51|509.51|513.64|509.64|513.34|509.34|32
1615133000000|2021-03-07 16:03:20|514.17|510.17|514.16|510.16|514.18|510.18|513.86|509.86|32
1615133010000|2021-03-07 16:03:30|514.18|510.18|514.62|510.62|514.62|510.62|514.18|510.18|35
1615114060000|2021-03-07 10:47:40|513.49|509.49|513.62|509.62|513.62|509.62|513.43|509.43|27
1615133020000|2021-03-07 16:03:40|514.6|510.6|514.87|510.87|514.94|510.94|514.6|510.6|25
1615133030000|2021-03-07 16:03:50|514.88|510.88|514.43|510.43|514.96|510.96|514.43|510.43|33
1615114070000|2021-03-07 10:47:50|513.61|509.61|513.65|509.65|513.68|509.68|513.6|509.6|18
1615133040000|2021-03-07 16:04:00|514.48|510.48|514.53|510.53|514.56|510.56|514.43|510.43|29
1615133050000|2021-03-07 16:04:10|514.55|510.55|514.83|510.83|514.98|510.98|514.44|510.44|35
1615114080000|2021-03-07 10:48:00|513.64|509.64|513.67|509.67|513.67|509.67|513.63|509.63|15
1615133060000|2021-03-07 16:04:20|514.81|510.81|514.79|510.79|515.01|511.01|514.71|510.71|25
1615114090000|2021-03-07 10:48:10|513.66|509.66|513.65|509.65|513.68|509.68|513.54|509.54|18
1615133070000|2021-03-07 16:04:30|514.76|510.76|514.55|510.55|514.76|510.76|514.48|510.48|34
1615133080000|2021-03-07 16:04:40|514.58|510.58|514.58|510.58|514.61|510.61|514.55|510.55|29
1615114100000|2021-03-07 10:48:20|513.67|509.67|513.87|509.87|513.9|509.9|513.67|509.67|20
1615133090000|2021-03-07 16:04:50|514.59|510.59|514.65|510.65|514.67|510.67|514.46|510.46|26
1615114110000|2021-03-07 10:48:30|513.86|509.86|513.96|509.96|513.97|509.97|513.86|509.86|12
1615133100000|2021-03-07 16:05:00|514.67|510.67|514.42|510.42|514.67|510.67|514.33|510.33|30
1615133110000|2021-03-07 16:05:10|514.44|510.44|514.65|510.65|514.68|510.68|514.42|510.42|26
1615114120000|2021-03-07 10:48:40|513.95|509.95|513.83|509.83|513.95|509.95|513.83|509.83|13
1615133120000|2021-03-07 16:05:20|514.86|510.86|514.99|510.99|515.01|511.01|514.76|510.76|29
1615133130000|2021-03-07 16:05:30|515|511|514.76|510.76|515|511|514.73|510.73|29
1615114130000|2021-03-07 10:48:50|513.82|509.82|513.66|509.66|513.82|509.82|513.64|509.64|21
1615133140000|2021-03-07 16:05:40|514.75|510.75|514.71|510.71|514.75|510.75|514.71|510.71|13
1615133150000|2021-03-07 16:05:50|514.72|510.72|514.66|510.66|514.72|510.72|514.62|510.62|24
1615114140000|2021-03-07 10:49:00|513.68|509.68|513.79|509.79|513.82|509.82|513.68|509.68|16
1615133160000|2021-03-07 16:06:00|514.65|510.65|514.74|510.74|514.74|510.74|514.63|510.63|26
1615133170000|2021-03-07 16:06:10|514.75|510.75|515.02|511.02|515.02|511.02|514.75|510.75|21
1615114150000|2021-03-07 10:49:10|513.8|509.8|513.68|509.68|513.8|509.8|513.68|509.68|12
1615133180000|2021-03-07 16:06:20|515.01|511.01|515.2|511.2|515.21|511.21|514.99|510.99|20
1615133190000|2021-03-07 16:06:30|515.22|511.22|515.2|511.2|515.32|511.32|515.18|511.18|28
1615114160000|2021-03-07 10:49:20|513.69|509.69|513.68|509.68|513.7|509.7|513.67|509.67|15
1615133200000|2021-03-07 16:06:40|515.15|511.15|515.23|511.23|515.29|511.29|515.03|511.03|28
1615114170000|2021-03-07 10:49:30|513.69|509.69|513.66|509.66|513.7|509.7|513.66|509.66|7
1615133210000|2021-03-07 16:06:50|515.22|511.22|515.2|511.2|515.28|511.28|515.11|511.11|28
1615133220000|2021-03-07 16:07:00|515.18|511.18|515.22|511.22|515.22|511.22|515.13|511.13|16
1615114180000|2021-03-07 10:49:40|513.65|509.65|513.75|509.75|513.8|509.8|513.65|509.65|17
1615133230000|2021-03-07 16:07:10|515.21|511.21|515.3|511.3|515.36|511.36|515.21|511.21|28
1615133240000|2021-03-07 16:07:20|515.31|511.31|515.32|511.32|515.33|511.33|515.29|511.29|15
1615114190000|2021-03-07 10:49:50|513.83|509.83|513.72|509.72|513.85|509.85|513.72|509.72|21
1615133250000|2021-03-07 16:07:30|515.31|511.31|515.25|511.25|515.46|511.46|515.25|511.25|26
1615133260000|2021-03-07 16:07:40|515.19|511.19|515.29|511.29|515.32|511.32|515.1|511.1|31
1615133270000|2021-03-07 16:07:50|515.3|511.3|515.45|511.45|515.45|511.45|515.26|511.26|27
1615114200000|2021-03-07 10:50:00|513.76|509.76|513.89|509.89|513.92|509.92|513.76|509.76|23
1615133280000|2021-03-07 16:08:00|515.5|511.5|515.36|511.36|515.5|511.5|515.36|511.36|27
1615114210000|2021-03-07 10:50:10|513.88|509.88|513.76|509.76|513.91|509.91|513.75|509.75|24
1615133290000|2021-03-07 16:08:10|515.33|511.33|515.34|511.34|515.37|511.37|515.25|511.25|18
1615133300000|2021-03-07 16:08:20|515.36|511.36|515.34|511.34|515.43|511.43|515.32|511.32|24
1615114220000|2021-03-07 10:50:20|513.77|509.77|513.74|509.74|513.77|509.77|513.74|509.74|6
1615133310000|2021-03-07 16:08:30|515.35|511.35|515.51|511.51|515.55|511.55|515.35|511.35|21
1615133320000|2021-03-07 16:08:40|515.52|511.52|515.57|511.57|515.57|511.57|515.46|511.46|22
1615114230000|2021-03-07 10:50:30|513.76|509.76|513.76|509.76|513.77|509.77|513.76|509.76|7
1615133330000|2021-03-07 16:08:50|515.58|511.58|515.69|511.69|515.69|511.69|515.56|511.56|21
1615133340000|2021-03-07 16:09:00|515.7|511.7|515.83|511.83|515.83|511.83|515.67|511.67|15
1615114240000|2021-03-07 10:50:40|513.77|509.77|513.76|509.76|513.8|509.8|513.75|509.75|11
1615133350000|2021-03-07 16:09:10|515.84|511.84|515.98|511.98|516.14|512.14|515.82|511.82|26
1615114250000|2021-03-07 10:50:50|513.77|509.77|513.76|509.76|513.79|509.79|513.75|509.75|13
1615133360000|2021-03-07 16:09:20|515.92|511.92|516.13|512.13|516.14|512.14|515.92|511.92|26
1615133370000|2021-03-07 16:09:30|516.06|512.06|515.8|511.8|516.06|512.06|515.71|511.71|29
1615114260000|2021-03-07 10:51:00|513.77|509.77|513.21|509.21|513.77|509.77|513.21|509.21|26
1615133380000|2021-03-07 16:09:40|515.79|511.79|515.51|511.51|515.79|511.79|515.49|511.49|29
1615133390000|2021-03-07 16:09:50|515.53|511.53|515.62|511.62|515.74|511.74|515.53|511.53|32
1615114270000|2021-03-07 10:51:10|513.19|509.19|513.18|509.18|513.21|509.21|513.15|509.15|13
1615133400000|2021-03-07 16:10:00|515.65|511.65|515.63|511.63|515.75|511.75|515.61|511.61|30
1615114280000|2021-03-07 10:51:20|513.21|509.21|513.39|509.39|513.41|509.41|513.21|509.21|13
1615133410000|2021-03-07 16:10:10|515.62|511.62|515.6|511.6|515.63|511.63|515.56|511.56|24
1615133420000|2021-03-07 16:10:20|515.61|511.61|515.63|511.63|515.74|511.74|515.52|511.52|17
1615114290000|2021-03-07 10:51:30|513.38|509.38|513.45|509.45|513.5|509.5|513.38|509.38|24
1615133430000|2021-03-07 16:10:30|515.66|511.66|515.64|511.64|515.68|511.68|515.63|511.63|26
1615114300000|2021-03-07 10:51:40|513.48|509.48|513.63|509.63|513.63|509.63|513.48|509.48|17
1615133440000|2021-03-07 16:10:40|515.62|511.62|515.71|511.71|515.74|511.74|515.58|511.58|25
1615133450000|2021-03-07 16:10:50|515.72|511.72|515.75|511.75|515.77|511.77|515.67|511.67|17
1615133460000|2021-03-07 16:11:00|515.74|511.74|515.9|511.9|515.9|511.9|515.74|511.74|16
1615133470000|2021-03-07 16:11:10|515.91|511.91|516.01|512.01|516.05|512.05|515.86|511.86|26
1615133480000|2021-03-07 16:11:20|516.03|512.03|515.89|511.89|516.05|512.05|515.88|511.88|22
1615133490000|2021-03-07 16:11:30|515.9|511.9|515.72|511.72|515.92|511.92|515.67|511.67|31
1615133500000|2021-03-07 16:11:40|515.73|511.73|515.97|511.97|515.99|511.99|515.73|511.73|34
1615133510000|2021-03-07 16:11:50|515.98|511.98|516.09|512.09|516.14|512.14|515.95|511.95|21
1615133520000|2021-03-07 16:12:00|515.92|511.92|516.02|512.02|516.15|512.15|515.92|511.92|18
1615133530000|2021-03-07 16:12:10|516.03|512.03|516.11|512.11|516.16|512.16|515.91|511.91|24
1615133540000|2021-03-07 16:12:20|516.09|512.09|516.08|512.08|516.17|512.17|516.07|512.07|35
1615114310000|2021-03-07 10:51:50|513.62|509.62|513.63|509.63|513.64|509.64|513.61|509.61|21
1615133550000|2021-03-07 16:12:30|516.12|512.12|516.08|512.08|516.14|512.14|516.07|512.07|16
1615133560000|2021-03-07 16:12:40|516.1|512.1|516.12|512.12|516.15|512.15|516.07|512.07|26
1615133570000|2021-03-07 16:12:50|516.13|512.13|516.07|512.07|516.15|512.15|516|512|25
1615133580000|2021-03-07 16:13:00|516.08|512.08|515.92|511.92|516.14|512.14|515.88|511.88|32
1615133590000|2021-03-07 16:13:10|515.93|511.93|515.95|511.95|516.01|512.01|515.87|511.87|29
1615133600000|2021-03-07 16:13:20|515.96|511.96|515.98|511.98|515.98|511.98|515.94|511.94|14
1615133610000|2021-03-07 16:13:30|515.99|511.99|515.98|511.98|515.99|511.99|515.96|511.96|20
1615114320000|2021-03-07 10:52:00|513.62|509.62|513.65|509.65|513.65|509.65|513.62|509.62|16
1615133620000|2021-03-07 16:13:40|515.99|511.99|516.01|512.01|516.02|512.02|515.98|511.98|17
1615133630000|2021-03-07 16:13:50|516|512|516.15|512.15|516.18|512.18|516|512|14
1615133640000|2021-03-07 16:14:00|516.14|512.14|516.08|512.08|516.17|512.17|516.03|512.03|17
1615114330000|2021-03-07 10:52:10|513.64|509.64|513.78|509.78|513.78|509.78|513.63|509.63|22
1615133650000|2021-03-07 16:14:10|516.07|512.07|516.09|512.09|516.11|512.11|516.05|512.05|19
1615133660000|2021-03-07 16:14:20|516.1|512.1|516.1|512.1|516.11|512.11|516.09|512.09|15
1615114340000|2021-03-07 10:52:20|513.79|509.79|514.27|510.27|514.3|510.3|513.75|509.75|31
1615133670000|2021-03-07 16:14:30|516.11|512.11|516|512|516.12|512.12|515.99|511.99|26
1615133680000|2021-03-07 16:14:40|516.01|512.01|516.44|512.44|516.46|512.46|516|512|28
1615114350000|2021-03-07 10:52:30|514.24|510.24|514.14|510.14|514.26|510.26|514.14|510.14|26
1615133690000|2021-03-07 16:14:50|516.45|512.45|516.2|512.2|516.45|512.45|516.2|512.2|24
1615114360000|2021-03-07 10:52:40|514.13|510.13|514.17|510.17|514.17|510.17|514.1|510.1|23
1615133700000|2021-03-07 16:15:00|516.21|512.21|516.33|512.33|516.34|512.34|516.21|512.21|22
1615133710000|2021-03-07 16:15:10|516.38|512.38|516.27|512.27|516.41|512.41|516.13|512.13|20
1615114370000|2021-03-07 10:52:50|514.16|510.16|514.17|510.17|514.24|510.24|514.13|510.13|24
1615133720000|2021-03-07 16:15:20|516.24|512.24|516.4|512.4|516.4|512.4|516.18|512.18|30
1615133730000|2021-03-07 16:15:30|516.42|512.42|516.51|512.51|516.52|512.52|516.41|512.41|22
1615114380000|2021-03-07 10:53:00|514.15|510.15|513.95|509.95|514.16|510.16|513.94|509.94|24
1615133740000|2021-03-07 16:15:40|516.52|512.52|516.5|512.5|516.52|512.52|516.46|512.46|24
1615114390000|2021-03-07 10:53:10|513.93|509.93|513.86|509.86|513.97|509.97|513.86|509.86|19
1615133750000|2021-03-07 16:15:50|516.48|512.48|516.5|512.5|516.51|512.51|516.46|512.46|17
1615133760000|2021-03-07 16:16:00|516.51|512.51|516.42|512.42|516.52|512.52|516.41|512.41|16
1615114400000|2021-03-07 10:53:20|513.85|509.85|513.87|509.87|513.9|509.9|513.84|509.84|14
1615133770000|2021-03-07 16:16:10|516.41|512.41|516.38|512.38|516.42|512.42|516.38|512.38|14
1615114410000|2021-03-07 10:53:30|513.86|509.86|513.78|509.78|513.87|509.87|513.78|509.78|10
1615133780000|2021-03-07 16:16:20|516.37|512.37|516.32|512.32|516.38|512.38|516.27|512.27|22
1615133790000|2021-03-07 16:16:30|516.31|512.31|516.11|512.11|516.37|512.37|516.1|512.1|16
1615114420000|2021-03-07 10:53:40|513.79|509.79|513.71|509.71|513.8|509.8|513.71|509.71|19
1615133800000|2021-03-07 16:16:40|516.19|512.19|516.15|512.15|516.22|512.22|516.12|512.12|26
1615133810000|2021-03-07 16:16:50|516.14|512.14|515.99|511.99|516.17|512.17|515.99|511.99|30
1615114430000|2021-03-07 10:53:50|513.69|509.69|513.66|509.66|513.69|509.69|513.64|509.64|15
1615133820000|2021-03-07 16:17:00|516.01|512.01|516.07|512.07|516.07|512.07|516.01|512.01|24
1615133830000|2021-03-07 16:17:10|516.08|512.08|516.53|512.53|516.53|512.53|516.08|512.08|31
1615114440000|2021-03-07 10:54:00|513.67|509.67|513.69|509.69|513.71|509.71|513.59|509.59|21
1615133840000|2021-03-07 16:17:20|516.55|512.55|516.47|512.47|516.55|512.55|516.42|512.42|23
1615114450000|2021-03-07 10:54:10|513.67|509.67|513.65|509.65|513.69|509.69|513.64|509.64|23
1615133850000|2021-03-07 16:17:30|516.49|512.49|516.45|512.45|516.49|512.49|516.42|512.42|24
1615133860000|2021-03-07 16:17:40|516.47|512.47|516.31|512.31|516.47|512.47|516.26|512.26|26
1615114460000|2021-03-07 10:54:20|513.64|509.64|513.59|509.59|513.66|509.66|513.59|509.59|20
1615133870000|2021-03-07 16:17:50|516.32|512.32|516.16|512.16|516.32|512.32|516.12|512.12|24
1615133880000|2021-03-07 16:18:00|516.09|512.09|516.17|512.17|516.18|512.18|516.09|512.09|28
1615114470000|2021-03-07 10:54:30|513.58|509.58|513.49|509.49|513.58|509.58|513.49|509.49|9
1615133890000|2021-03-07 16:18:10|516.16|512.16|516.07|512.07|516.19|512.19|516.07|512.07|15
1615133900000|2021-03-07 16:18:20|516.08|512.08|515.95|511.95|516.08|512.08|515.94|511.94|18
1615114480000|2021-03-07 10:54:40|513.5|509.5|513.39|509.39|513.5|509.5|513.36|509.36|15
1615133910000|2021-03-07 16:18:30|515.97|511.97|515.83|511.83|516|512|515.78|511.78|26
1615133920000|2021-03-07 16:18:40|515.82|511.82|515.73|511.73|515.88|511.88|515.73|511.73|27
1615114490000|2021-03-07 10:54:50|513.38|509.38|513.4|509.4|513.41|509.41|513.38|509.38|21
1615133930000|2021-03-07 16:18:50|515.74|511.74|515.61|511.61|515.78|511.78|515.61|511.61|21
1615133940000|2021-03-07 16:19:00|515.63|511.63|515.71|511.71|515.72|511.72|515.63|511.63|21
1615114500000|2021-03-07 10:55:00|513.43|509.43|513.56|509.56|513.57|509.57|513.43|509.43|12
1615133950000|2021-03-07 16:19:10|515.75|511.75|515.81|511.81|515.85|511.85|515.63|511.63|26
1615133960000|2021-03-07 16:19:20|515.8|511.8|515.72|511.72|515.8|511.8|515.7|511.7|24
1615114510000|2021-03-07 10:55:10|513.55|509.55|513.54|509.54|513.57|509.57|513.52|509.52|12
1615133970000|2021-03-07 16:19:30|515.73|511.73|515.83|511.83|515.83|511.83|515.65|511.65|25
1615133980000|2021-03-07 16:19:40|515.85|511.85|515.74|511.74|515.87|511.87|515.61|511.61|18
1615114520000|2021-03-07 10:55:20|513.53|509.53|513.58|509.58|513.6|509.6|513.53|509.53|16
1615133990000|2021-03-07 16:19:50|515.72|511.72|515.78|511.78|515.81|511.81|515.69|511.69|22
1615114530000|2021-03-07 10:55:30|513.57|509.57|513.61|509.61|513.61|509.61|513.57|509.57|5
1615134000000|2021-03-07 16:20:00|515.75|511.75|515.7|511.7|515.75|511.75|515.55|511.55|23
1615134010000|2021-03-07 16:20:10|515.71|511.71|515.64|511.64|515.71|511.71|515.51|511.51|32
1615114540000|2021-03-07 10:55:40|513.59|509.59|513.42|509.42|513.59|509.59|513.41|509.41|17
1615134020000|2021-03-07 16:20:20|515.63|511.63|515.54|511.54|515.64|511.64|515.47|511.47|26
1615114550000|2021-03-07 10:55:50|513.43|509.43|513.45|509.45|513.47|509.47|513.4|509.4|25
1615134030000|2021-03-07 16:20:30|515.57|511.57|515.43|511.43|515.58|511.58|515.39|511.39|29
1615114560000|2021-03-07 10:56:00|513.46|509.46|513.43|509.43|513.46|509.46|513.4|509.4|16
1615134040000|2021-03-07 16:20:40|515.44|511.44|515.39|511.39|515.46|511.46|515.37|511.37|27
1615134050000|2021-03-07 16:20:50|515.43|511.43|515.24|511.24|515.43|511.43|515.18|511.18|29
1615114570000|2021-03-07 10:56:10|513.44|509.44|513.43|509.43|513.45|509.45|513.41|509.41|13
1615134060000|2021-03-07 16:21:00|515.23|511.23|515.28|511.28|515.28|511.28|515.23|511.23|9
1615114580000|2021-03-07 10:56:20|513.44|509.44|513.4|509.4|513.45|509.45|513.39|509.39|11
1615134070000|2021-03-07 16:21:10|515.27|511.27|515.41|511.41|515.44|511.44|515.24|511.24|18
1615134080000|2021-03-07 16:21:20|515.39|511.39|515.47|511.47|515.49|511.49|515.39|511.39|17
1615114590000|2021-03-07 10:56:30|513.39|509.39|513.37|509.37|513.39|509.39|513.36|509.36|10
1615134090000|2021-03-07 16:21:30|515.46|511.46|515.37|511.37|515.5|511.5|515.36|511.36|19
1615114600000|2021-03-07 10:56:40|513.38|509.38|513.54|509.54|513.54|509.54|513.37|509.37|15
1615134100000|2021-03-07 16:21:40|515.38|511.38|515.38|511.38|515.4|511.4|515.36|511.36|22
1615134110000|2021-03-07 16:21:50|515.39|511.39|515.4|511.4|515.41|511.41|515.39|511.39|14
1615114610000|2021-03-07 10:56:50|513.49|509.49|513.47|509.47|513.51|509.51|513.47|509.47|17
1615134120000|2021-03-07 16:22:00|515.41|511.41|515.35|511.35|515.42|511.42|515.34|511.34|26
1615134130000|2021-03-07 16:22:10|515.36|511.36|515.27|511.27|515.36|511.36|515.24|511.24|27
1615114620000|2021-03-07 10:57:00|513.48|509.48|513.48|509.48|513.51|509.51|513.47|509.47|7
1615134140000|2021-03-07 16:22:20|515.26|511.26|515.33|511.33|515.34|511.34|515.25|511.25|18
1615134150000|2021-03-07 16:22:30|515.35|511.35|515.44|511.44|515.44|511.44|515.35|511.35|23
1615114630000|2021-03-07 10:57:10|513.47|509.47|513.35|509.35|513.48|509.48|513.33|509.33|22
1615134160000|2021-03-07 16:22:40|515.45|511.45|515.4|511.4|515.45|511.45|515.32|511.32|26
1615134170000|2021-03-07 16:22:50|515.39|511.39|515.39|511.39|515.39|511.39|515.35|511.35|17
1615114640000|2021-03-07 10:57:20|513.36|509.36|513.41|509.41|513.41|509.41|513.34|509.34|17
1615134180000|2021-03-07 16:23:00|515.38|511.38|515.42|511.42|515.43|511.43|515.38|511.38|15
1615134190000|2021-03-07 16:23:10|515.43|511.43|515.28|511.28|515.44|511.44|515.26|511.26|21
1615114650000|2021-03-07 10:57:30|513.43|509.43|513.39|509.39|513.43|509.43|513.38|509.38|8
1615134200000|2021-03-07 16:23:20|515.29|511.29|515.27|511.27|515.31|511.31|515.27|511.27|14
1615114660000|2021-03-07 10:57:40|513.4|509.4|513.4|509.4|513.41|509.41|513.39|509.39|13
1615134210000|2021-03-07 16:23:30|515.25|511.25|515.29|511.29|515.34|511.34|515.24|511.24|13
1615134220000|2021-03-07 16:23:40|515.3|511.3|515.29|511.29|515.3|511.3|515.29|511.29|2
1615114670000|2021-03-07 10:57:50|513.41|509.41|513.34|509.34|513.41|509.41|513.33|509.33|14
1615134230000|2021-03-07 16:23:50|515.3|511.3|515.26|511.26|515.3|511.3|515.2|511.2|15
1615134240000|2021-03-07 16:24:00|515.24|511.24|515.13|511.13|515.25|511.25|515.12|511.12|20
1615114680000|2021-03-07 10:58:00|513.35|509.35|513.38|509.38|513.38|509.38|513.34|509.34|12
1615134250000|2021-03-07 16:24:10|515.12|511.12|515.15|511.15|515.2|511.2|515.12|511.12|13
1615134260000|2021-03-07 16:24:20|515.17|511.17|515.22|511.22|515.27|511.27|515.17|511.17|12
1615114690000|2021-03-07 10:58:10|513.37|509.37|513.14|509.14|513.38|509.38|513.14|509.14|19
1615134270000|2021-03-07 16:24:30|515.23|511.23|515.24|511.24|515.25|511.25|515.22|511.22|4
1615114700000|2021-03-07 10:58:20|513.11|509.11|513.19|509.19|513.2|509.2|513.11|509.11|23
1615134280000|2021-03-07 16:24:40|515.25|511.25|515.27|511.27|515.27|511.27|515.24|511.24|11
1615134290000|2021-03-07 16:24:50|515.23|511.23|515.19|511.19|515.24|511.24|515.18|511.18|14
1615114710000|2021-03-07 10:58:30|513.2|509.2|513.25|509.25|513.38|509.38|513.16|509.16|29
1615134300000|2021-03-07 16:25:00|515.21|511.21|515.21|511.21|515.22|511.22|515.19|511.19|10
1615134310000|2021-03-07 16:25:10|515.22|511.22|515.21|511.21|515.26|511.26|515.21|511.21|15
1615114720000|2021-03-07 10:58:40|513.23|509.23|513.22|509.22|513.23|509.23|513.21|509.21|14
1615134320000|2021-03-07 16:25:20|515.22|511.22|515.21|511.21|515.22|511.22|515.19|511.19|14
1615114730000|2021-03-07 10:58:50|513.23|509.23|513.35|509.35|513.4|509.4|513.2|509.2|14
1615134330000|2021-03-07 16:25:30|515.2|511.2|515.25|511.25|515.25|511.25|515.2|511.2|17
1615134340000|2021-03-07 16:25:40|515.24|511.24|515.25|511.25|515.25|511.25|515.23|511.23|11
1615114740000|2021-03-07 10:59:00|513.37|509.37|513.36|509.36|513.39|509.39|513.35|509.35|17
1615134350000|2021-03-07 16:25:50|515.24|511.24|515.18|511.18|515.24|511.24|515.18|511.18|14
1615134360000|2021-03-07 16:26:00|515.19|511.19|515.18|511.18|515.2|511.2|515.18|511.18|15
1615114750000|2021-03-07 10:59:10|513.35|509.35|513.69|509.69|513.69|509.69|513.35|509.35|18
1615134370000|2021-03-07 16:26:10|515.17|511.17|515.21|511.21|515.21|511.21|515.17|511.17|12
1615114760000|2021-03-07 10:59:20|513.66|509.66|513.7|509.7|513.8|509.8|513.66|509.66|22
1615134380000|2021-03-07 16:26:20|515.22|511.22|515.17|511.17|515.22|511.22|515.17|511.17|13
1615134390000|2021-03-07 16:26:30|515.16|511.16|515.03|511.03|515.16|511.16|514.97|510.97|23
1615114770000|2021-03-07 10:59:30|513.71|509.71|513.63|509.63|513.73|509.73|513.62|509.62|29
1615134400000|2021-03-07 16:26:40|515.02|511.02|514.43|510.43|515.02|511.02|514.41|510.41|30
1615134410000|2021-03-07 16:26:50|514.32|510.32|514.32|510.32|514.37|510.37|514.3|510.3|27
1615114780000|2021-03-07 10:59:40|513.62|509.62|513.59|509.59|513.66|509.66|513.55|509.55|26
1615134420000|2021-03-07 16:27:00|514.3|510.3|514.32|510.32|514.33|510.33|514.29|510.29|27
1615134430000|2021-03-07 16:27:10|514.31|510.31|514.33|510.33|514.34|510.34|514.31|510.31|18
1615114790000|2021-03-07 10:59:50|513.6|509.6|513.57|509.57|513.62|509.62|513.57|509.57|28
1615134440000|2021-03-07 16:27:20|514.34|510.34|513.92|509.92|514.34|510.34|513.92|509.92|17
1615134450000|2021-03-07 16:27:30|513.89|509.89|513.94|509.94|513.97|509.97|513.89|509.89|30
1615114800000|2021-03-07 11:00:00|513.58|509.58|513.24|509.24|513.58|509.58|513.24|509.24|26
1615134460000|2021-03-07 16:27:40|513.93|509.93|513.91|509.91|513.99|509.99|513.88|509.88|22
1615134470000|2021-03-07 16:27:50|513.88|509.88|513.84|509.84|513.92|509.92|513.82|509.82|22
1615114810000|2021-03-07 11:00:10|513.23|509.23|513.26|509.26|513.26|509.26|513.21|509.21|21
1615134480000|2021-03-07 16:28:00|513.87|509.87|513.85|509.85|513.9|509.9|513.81|509.81|26
1615134490000|2021-03-07 16:28:10|513.84|509.84|513.98|509.98|513.99|509.99|513.82|509.82|20
1615114820000|2021-03-07 11:00:20|513.25|509.25|513.24|509.24|513.27|509.27|513.24|509.24|7
1615134500000|2021-03-07 16:28:20|513.97|509.97|513.97|509.97|513.99|509.99|513.95|509.95|19
1615114830000|2021-03-07 11:00:30|513.25|509.25|513.25|509.25|513.26|509.26|513.23|509.23|5
1615134510000|2021-03-07 16:28:30|513.98|509.98|513.94|509.94|513.99|509.99|513.94|509.94|15
1615134520000|2021-03-07 16:28:40|513.95|509.95|513.83|509.83|513.97|509.97|513.83|509.83|20
1615114840000|2021-03-07 11:00:40|513.26|509.26|513.27|509.27|513.29|509.29|513.24|509.24|14
1615134530000|2021-03-07 16:28:50|513.86|509.86|513.53|509.53|513.86|509.86|513.53|509.53|22
1615134540000|2021-03-07 16:29:00|513.54|509.54|513.66|509.66|513.72|509.72|513.54|509.54|26
1615114850000|2021-03-07 11:00:50|513.26|509.26|513.14|509.14|513.27|509.27|513.14|509.14|15
1615134550000|2021-03-07 16:29:10|513.68|509.68|513.66|509.66|513.72|509.72|513.65|509.65|24
1615114860000|2021-03-07 11:01:00|513.15|509.15|513.17|509.17|513.18|509.18|513.13|509.13|10
1615134560000|2021-03-07 16:29:20|513.67|509.67|513.63|509.63|513.67|509.67|513.61|509.61|17
1615134570000|2021-03-07 16:29:30|513.64|509.64|513.62|509.62|513.64|509.64|513.61|509.61|16
1615114870000|2021-03-07 11:01:10|513.16|509.16|513.21|509.21|513.21|509.21|513.15|509.15|14
1615134580000|2021-03-07 16:29:40|513.61|509.61|513.55|509.55|513.62|509.62|513.53|509.53|21
1615134590000|2021-03-07 16:29:50|513.54|509.54|513.64|509.64|513.64|509.64|513.54|509.54|5
1615114880000|2021-03-07 11:01:20|513.22|509.22|513.18|509.18|513.23|509.23|513.18|509.18|20
1615134600000|2021-03-07 16:30:00|513.65|509.65|513.64|509.64|513.68|509.68|513.64|509.64|19
1615114890000|2021-03-07 11:01:30|513.19|509.19|513.17|509.17|513.21|509.21|513.17|509.17|19
1615134610000|2021-03-07 16:30:10|513.65|509.65|514.4|510.4|514.41|510.41|513.65|509.65|27
1615134620000|2021-03-07 16:30:20|514.41|510.41|514.64|510.64|514.64|510.64|514.39|510.39|26
1615114900000|2021-03-07 11:01:40|513.18|509.18|513.06|509.06|513.2|509.2|513.01|509.01|17
1615134630000|2021-03-07 16:30:30|514.65|510.65|514.76|510.76|514.78|510.78|514.5|510.5|33
1615134640000|2021-03-07 16:30:40|514.84|510.84|514.85|510.85|514.88|510.88|514.59|510.59|30
1615114910000|2021-03-07 11:01:50|513.05|509.05|513|509|513.06|509.06|512.96|508.96|28
1615134650000|2021-03-07 16:30:50|514.86|510.86|514.98|510.98|514.99|510.99|514.85|510.85|30
1615134660000|2021-03-07 16:31:00|514.99|510.99|514.95|510.95|515.03|511.03|514.87|510.87|28
1615114920000|2021-03-07 11:02:00|512.99|508.99|513.04|509.04|513.06|509.06|512.99|508.99|25
1615134670000|2021-03-07 16:31:10|514.94|510.94|515.06|511.06|515.07|511.07|514.94|510.94|25
1615134680000|2021-03-07 16:31:20|515.07|511.07|514.98|510.98|515.09|511.09|514.97|510.97|22
1615114930000|2021-03-07 11:02:10|513.06|509.06|513.04|509.04|513.18|509.18|513|509|28
1615134690000|2021-03-07 16:31:30|514.97|510.97|514.77|510.77|514.97|510.97|514.76|510.76|25
1615134700000|2021-03-07 16:31:40|514.72|510.72|514.78|510.78|514.83|510.83|514.64|510.64|29
1615114940000|2021-03-07 11:02:20|513.03|509.03|513.12|509.12|513.12|509.12|513.03|509.03|26
1615134710000|2021-03-07 16:31:50|514.76|510.76|514.8|510.8|514.83|510.83|514.76|510.76|16
1615114950000|2021-03-07 11:02:30|513.09|509.09|513.02|509.02|513.12|509.12|513.02|509.02|24
1615134720000|2021-03-07 16:32:00|514.79|510.79|514.84|510.84|514.85|510.85|514.79|510.79|16
1615134730000|2021-03-07 16:32:10|514.83|510.83|514.64|510.64|514.83|510.83|514.64|510.64|12
1615114960000|2021-03-07 11:02:40|512.99|508.99|513.01|509.01|513.01|509.01|512.98|508.98|11
1615134740000|2021-03-07 16:32:20|514.65|510.65|514.87|510.87|514.93|510.93|514.65|510.65|20
1615134750000|2021-03-07 16:32:30|514.89|510.89|514.84|510.84|514.92|510.92|514.82|510.82|23
1615114970000|2021-03-07 11:02:50|513.02|509.02|513.13|509.13|513.13|509.13|513.02|509.02|16
1615134760000|2021-03-07 16:32:40|514.82|510.82|515.05|511.05|515.1|511.1|514.8|510.8|32
1615134770000|2021-03-07 16:32:50|515.03|511.03|515.01|511.01|515.06|511.06|515|511|24
1615114980000|2021-03-07 11:03:00|513.14|509.14|513.14|509.14|513.18|509.18|513.13|509.13|15
1615134780000|2021-03-07 16:33:00|515.02|511.02|514.97|510.97|515.05|511.05|514.95|510.95|31
1615134790000|2021-03-07 16:33:10|514.99|510.99|515.04|511.04|515.08|511.08|514.99|510.99|21
1615114990000|2021-03-07 11:03:10|513.15|509.15|513.2|509.2|513.21|509.21|513.15|509.15|10
1615134800000|2021-03-07 16:33:20|515.03|511.03|514.91|510.91|515.04|511.04|514.91|510.91|29
1615115000000|2021-03-07 11:03:20|513.21|509.21|513.13|509.13|513.24|509.24|513.12|509.12|17
1615134810000|2021-03-07 16:33:30|514.87|510.87|514.9|510.9|514.94|510.94|514.81|510.81|35
1615134820000|2021-03-07 16:33:40|514.91|510.91|514.9|510.9|514.92|510.92|514.9|510.9|18
1615115010000|2021-03-07 11:03:30|513.11|509.11|512.91|508.91|513.14|509.14|512.91|508.91|14
1615134830000|2021-03-07 16:33:50|514.91|510.91|514.81|510.81|514.91|510.91|514.81|510.81|23
1615134840000|2021-03-07 16:34:00|514.82|510.82|514.85|510.85|514.91|510.91|514.8|510.8|23
1615115020000|2021-03-07 11:03:40|512.84|508.84|512.64|508.64|512.84|508.84|512.64|508.64|23
1615134850000|2021-03-07 16:34:10|514.87|510.87|514.9|510.9|514.93|510.93|514.85|510.85|26
1615134860000|2021-03-07 16:34:20|514.93|510.93|514.94|510.94|514.96|510.96|514.88|510.88|18
1615115030000|2021-03-07 11:03:50|512.62|508.62|512.6|508.6|512.63|508.63|512.57|508.57|28
1615134870000|2021-03-07 16:34:30|514.95|510.95|514.98|510.98|515.11|511.11|514.91|510.91|31
1615134880000|2021-03-07 16:34:40|514.97|510.97|515.07|511.07|515.07|511.07|514.92|510.92|29
1615115040000|2021-03-07 11:04:00|512.61|508.61|512.64|508.64|512.64|508.64|512.6|508.6|23
1615134890000|2021-03-07 16:34:50|515.06|511.06|515.01|511.01|515.1|511.1|514.99|510.99|28
1615115050000|2021-03-07 11:04:10|512.63|508.63|512.65|508.65|512.68|508.68|512.62|508.62|24
1615134900000|2021-03-07 16:35:00|515.02|511.02|515.08|511.08|515.09|511.09|515.01|511.01|26
1615115060000|2021-03-07 11:04:20|512.64|508.64|512.56|508.56|512.68|508.68|512.53|508.53|26
1615134910000|2021-03-07 16:35:10|515.07|511.07|515.16|511.16|515.16|511.16|515.07|511.07|23
1615134920000|2021-03-07 16:35:20|515.17|511.17|515.46|511.46|515.54|511.54|515.17|511.17|21
1615115070000|2021-03-07 11:04:30|512.53|508.53|512.29|508.29|512.53|508.53|512.29|508.29|22
1615134930000|2021-03-07 16:35:30|515.47|511.47|515.52|511.52|515.59|511.59|515.45|511.45|25
1615134940000|2021-03-07 16:35:40|515.53|511.53|515.47|511.47|515.63|511.63|515.46|511.46|32
1615115080000|2021-03-07 11:04:40|512.27|508.27|512.21|508.21|512.27|508.27|512.17|508.17|15
1615134950000|2021-03-07 16:35:50|515.5|511.5|515.46|511.46|515.6|511.6|515.45|511.45|28
1615134960000|2021-03-07 16:36:00|515.47|511.47|515.24|511.24|515.49|511.49|515.21|511.21|20
1615115090000|2021-03-07 11:04:50|512.22|508.22|512.09|508.09|512.22|508.22|512.01|508.01|23
1615134970000|2021-03-07 16:36:10|515.23|511.23|515.17|511.17|515.27|511.27|515.16|511.16|22
1615134980000|2021-03-07 16:36:20|515.15|511.15|515.05|511.05|515.16|511.16|515.02|511.02|20
1615115100000|2021-03-07 11:05:00|512.08|508.08|511.93|507.93|512.1|508.1|511.88|507.88|25
1615134990000|2021-03-07 16:36:30|515.06|511.06|515|511|515.08|511.08|514.99|510.99|16
1615135000000|2021-03-07 16:36:40|515.02|511.02|515.1|511.1|515.12|511.12|514.99|510.99|30
1615115110000|2021-03-07 11:05:10|511.88|507.88|511.89|507.89|511.9|507.9|511.83|507.83|20
1615135010000|2021-03-07 16:36:50|515.09|511.09|514.95|510.95|515.09|511.09|514.95|510.95|22
1615135020000|2021-03-07 16:37:00|514.94|510.94|514.79|510.79|514.95|510.95|514.79|510.79|27
1615115120000|2021-03-07 11:05:20|511.9|507.9|511.86|507.86|511.91|507.91|511.7|507.7|19
1615135030000|2021-03-07 16:37:10|514.81|510.81|514.59|510.59|514.84|510.84|514.52|510.52|27
1615135040000|2021-03-07 16:37:20|514.64|510.64|514.47|510.47|514.66|510.66|514.47|510.47|25
1615115130000|2021-03-07 11:05:30|511.99|507.99|511.89|507.89|511.99|507.99|511.75|507.75|28
1615135050000|2021-03-07 16:37:30|514.46|510.46|514.37|510.37|514.51|510.51|514.35|510.35|28
1615135060000|2021-03-07 16:37:40|514.36|510.36|514.48|510.48|514.48|510.48|514.35|510.35|27
1615115140000|2021-03-07 11:05:40|511.9|507.9|512.01|508.01|512.02|508.02|511.9|507.9|17
1615135070000|2021-03-07 16:37:50|514.55|510.55|514.72|510.72|514.72|510.72|514.53|510.53|26
1615135080000|2021-03-07 16:38:00|514.7|510.7|514.66|510.66|514.7|510.7|514.63|510.63|22
1615115150000|2021-03-07 11:05:50|512|508|512.12|508.12|512.12|508.12|512|508|12
1615135090000|2021-03-07 16:38:10|514.65|510.65|514.54|510.54|514.66|510.66|514.52|510.52|18
1615135100000|2021-03-07 16:38:20|514.55|510.55|514.59|510.59|514.59|510.59|514.55|510.55|14
1615115160000|2021-03-07 11:06:00|512.21|508.21|512.44|508.44|512.65|508.65|512.19|508.19|27
1615135110000|2021-03-07 16:38:30|514.6|510.6|514.67|510.67|514.72|510.72|514.6|510.6|30
1615115170000|2021-03-07 11:06:10|512.48|508.48|512.49|508.49|512.6|508.6|512.45|508.45|23
1615135120000|2021-03-07 16:38:40|514.82|510.82|514.89|510.89|514.89|510.89|514.82|510.82|16
1615135130000|2021-03-07 16:38:50|514.9|510.9|514.85|510.85|514.92|510.92|514.7|510.7|19
1615115180000|2021-03-07 11:06:20|512.53|508.53|512.52|508.52|512.62|508.62|512.44|508.44|29
1615135140000|2021-03-07 16:39:00|514.86|510.86|514.76|510.76|514.88|510.88|514.71|510.71|26
1615135150000|2021-03-07 16:39:10|514.75|510.75|514.66|510.66|514.78|510.78|514.65|510.65|23
1615115190000|2021-03-07 11:06:30|512.64|508.64|512.62|508.62|512.71|508.71|512.57|508.57|26
1615115200000|2021-03-07 11:06:40|512.61|508.61|512.44|508.44|512.61|508.61|512.44|508.44|13
1615135160000|2021-03-07 16:39:20|514.65|510.65|514.59|510.59|514.66|510.66|514.58|510.58|20
1615135170000|2021-03-07 16:39:30|514.58|510.58|514.64|510.64|514.64|510.64|514.58|510.58|19
1615115210000|2021-03-07 11:06:50|512.45|508.45|512.29|508.29|512.45|508.45|512.28|508.28|20
1615135180000|2021-03-07 16:39:40|514.65|510.65|514.66|510.66|514.68|510.68|514.63|510.63|17
1615115220000|2021-03-07 11:07:00|512.28|508.28|512.03|508.03|512.28|508.28|512.03|508.03|21
1615135190000|2021-03-07 16:39:50|514.65|510.65|514.67|510.67|514.76|510.76|514.64|510.64|22
1615135200000|2021-03-07 16:40:00|514.7|510.7|514.82|510.82|514.9|510.9|514.69|510.69|26
1615115230000|2021-03-07 11:07:10|512.04|508.04|511.98|507.98|512.04|508.04|511.94|507.94|20
1615135210000|2021-03-07 16:40:10|514.83|510.83|514.87|510.87|514.9|510.9|514.77|510.77|23
1615135220000|2021-03-07 16:40:20|514.88|510.88|514.93|510.93|514.95|510.95|514.86|510.86|16
1615115240000|2021-03-07 11:07:20|511.99|507.99|511.74|507.74|512.01|508.01|511.74|507.74|20
1615135230000|2021-03-07 16:40:30|514.92|510.92|515.2|511.2|515.21|511.21|514.92|510.92|18
1615115250000|2021-03-07 11:07:30|511.75|507.75|511.77|507.77|511.88|507.88|511.72|507.72|21
1615135240000|2021-03-07 16:40:40|515.23|511.23|515.09|511.09|515.24|511.24|515|511|27
1615135250000|2021-03-07 16:40:50|515.1|511.1|514.97|510.97|515.1|511.1|514.96|510.96|19
1615115260000|2021-03-07 11:07:40|511.76|507.76|511.51|507.51|511.78|507.78|511.5|507.5|19
1615135260000|2021-03-07 16:41:00|514.96|510.96|515.17|511.17|515.17|511.17|514.95|510.95|33
1615135270000|2021-03-07 16:41:10|515.18|511.18|515.21|511.21|515.21|511.21|515.16|511.16|19
1615115270000|2021-03-07 11:07:50|511.5|507.5|511.51|507.51|511.7|507.7|511.5|507.5|20
1615135280000|2021-03-07 16:41:20|515.2|511.2|515.19|511.19|515.22|511.22|515.17|511.17|21
1615115280000|2021-03-07 11:08:00|511.52|507.52|511.74|507.74|511.85|507.85|511.51|507.51|26
1615135290000|2021-03-07 16:41:30|515.21|511.21|515.32|511.32|515.34|511.34|515.21|511.21|15
1615115290000|2021-03-07 11:08:10|511.76|507.76|511.61|507.61|511.76|507.76|511.58|507.58|21
1615135300000|2021-03-07 16:41:40|515.33|511.33|515.49|511.49|515.49|511.49|515.29|511.29|21
1615135310000|2021-03-07 16:41:50|515.48|511.48|515.65|511.65|515.67|511.67|515.48|511.48|25
1615115300000|2021-03-07 11:08:20|511.62|507.62|511.59|507.59|511.75|507.75|511.56|507.56|26
1615135320000|2021-03-07 16:42:00|515.64|511.64|515.42|511.42|515.65|511.65|515.4|511.4|31
1615135330000|2021-03-07 16:42:10|515.45|511.45|515.4|511.4|515.46|511.46|515.22|511.22|31
1615115310000|2021-03-07 11:08:30|511.6|507.6|511.63|507.63|511.69|507.69|511.58|507.58|17
1615135340000|2021-03-07 16:42:20|515.41|511.41|515.3|511.3|515.42|511.42|515.3|511.3|30
1615135350000|2021-03-07 16:42:30|515.35|511.35|515.52|511.52|515.52|511.52|515.33|511.33|21
1615115320000|2021-03-07 11:08:40|511.62|507.62|511.58|507.58|511.75|507.75|511.57|507.57|17
1615135360000|2021-03-07 16:42:40|515.58|511.58|515.6|511.6|515.63|511.63|515.53|511.53|25
1615135370000|2021-03-07 16:42:50|515.58|511.58|515.54|511.54|515.58|511.58|515.52|511.52|22
1615115330000|2021-03-07 11:08:50|511.59|507.59|511.62|507.62|511.69|507.69|511.58|507.58|14
1615135380000|2021-03-07 16:43:00|515.53|511.53|515.61|511.61|515.65|511.65|515.35|511.35|33
1615115340000|2021-03-07 11:09:00|511.61|507.61|511.58|507.58|511.63|507.63|511.58|507.58|18
1615135390000|2021-03-07 16:43:10|515.59|511.59|515.66|511.66|515.66|511.66|515.57|511.57|30
1615135400000|2021-03-07 16:43:20|515.67|511.67|515.54|511.54|515.67|511.67|515.47|511.47|28
1615115350000|2021-03-07 11:09:10|511.6|507.6|511.74|507.74|511.81|507.81|511.58|507.58|17
1615135410000|2021-03-07 16:43:30|515.53|511.53|515.51|511.51|515.56|511.56|515.43|511.43|27
1615135420000|2021-03-07 16:43:40|515.49|511.49|515.47|511.47|515.53|511.53|515.45|511.45|26
1615115360000|2021-03-07 11:09:20|511.75|507.75|511.91|507.91|511.91|507.91|511.75|507.75|21
1615135430000|2021-03-07 16:43:50|515.48|511.48|515.44|511.44|515.49|511.49|515.43|511.43|19
1615135440000|2021-03-07 16:44:00|515.43|511.43|515.44|511.44|515.47|511.47|515.42|511.42|28
1615115370000|2021-03-07 11:09:30|511.93|507.93|511.95|507.95|511.96|507.96|511.9|507.9|13
1615135450000|2021-03-07 16:44:10|515.42|511.42|515.4|511.4|515.44|511.44|515.37|511.37|26
1615115380000|2021-03-07 11:09:40|511.96|507.96|511.88|507.88|511.96|507.96|511.87|507.87|14
1615135460000|2021-03-07 16:44:20|515.39|511.39|515.43|511.43|515.46|511.46|515.39|511.39|29
1615135470000|2021-03-07 16:44:30|515.44|511.44|515.43|511.43|515.45|511.45|515.37|511.37|32
1615115390000|2021-03-07 11:09:50|511.89|507.89|511.93|507.93|511.94|507.94|511.88|507.88|9
1615135480000|2021-03-07 16:44:40|515.4|511.4|515.48|511.48|515.49|511.49|515.4|511.4|26
1615135490000|2021-03-07 16:44:50|515.45|511.45|515.54|511.54|515.54|511.54|515.45|511.45|24
1615115400000|2021-03-07 11:10:00|512.04|508.04|512.09|508.09|512.14|508.14|511.95|507.95|23
1615135500000|2021-03-07 16:45:00|515.55|511.55|515.51|511.51|515.56|511.56|515.5|511.5|23
1615135510000|2021-03-07 16:45:10|515.53|511.53|515.52|511.52|515.54|511.54|515.44|511.44|34
1615115410000|2021-03-07 11:10:10|512.1|508.1|512.08|508.08|512.11|508.11|512.07|508.07|16
1615135520000|2021-03-07 16:45:20|515.51|511.51|515.45|511.45|515.53|511.53|515.44|511.44|22
1615115420000|2021-03-07 11:10:20|512.09|508.09|512.16|508.16|512.29|508.29|512.07|508.07|24
1615135530000|2021-03-07 16:45:30|515.47|511.47|515.6|511.6|515.64|511.64|515.45|511.45|20
1615135540000|2021-03-07 16:45:40|515.59|511.59|515.87|511.87|515.88|511.88|515.59|511.59|25
1615115430000|2021-03-07 11:10:30|512.15|508.15|512.1|508.1|512.17|508.17|512.1|508.1|28
1615135550000|2021-03-07 16:45:50|515.85|511.85|515.96|511.96|515.98|511.98|515.82|511.82|29
1615135560000|2021-03-07 16:46:00|515.97|511.97|515.99|511.99|516.07|512.07|515.97|511.97|25
1615115440000|2021-03-07 11:10:40|512.11|508.11|512.08|508.08|512.11|508.11|512.05|508.05|15
1615135570000|2021-03-07 16:46:10|516.01|512.01|515.93|511.93|516.03|512.03|515.91|511.91|22
1615135580000|2021-03-07 16:46:20|515.94|511.94|515.75|511.75|515.94|511.94|515.75|511.75|17
1615115450000|2021-03-07 11:10:50|512.09|508.09|512.07|508.07|512.11|508.11|512.05|508.05|19
1615135590000|2021-03-07 16:46:30|515.77|511.77|515.92|511.92|515.94|511.94|515.76|511.76|25
1615115460000|2021-03-07 11:11:00|512.09|508.09|512.12|508.12|512.16|508.16|512.07|508.07|13
1615135600000|2021-03-07 16:46:40|515.91|511.91|516.19|512.19|516.19|512.19|515.91|511.91|23
1615135610000|2021-03-07 16:46:50|516.21|512.21|516.3|512.3|516.32|512.32|516.15|512.15|28
1615115470000|2021-03-07 11:11:10|512.11|508.11|512.12|508.12|512.12|508.12|512.1|508.1|13
1615135620000|2021-03-07 16:47:00|516.27|512.27|516.18|512.18|516.3|512.3|516.13|512.13|30
1615135630000|2021-03-07 16:47:10|516.19|512.19|516.35|512.35|516.38|512.38|516.19|512.19|28
1615115480000|2021-03-07 11:11:20|512.11|508.11|512.06|508.06|512.11|508.11|512.06|508.06|12
1615135640000|2021-03-07 16:47:20|516.36|512.36|516.31|512.31|516.47|512.47|516.31|512.31|31
1615135650000|2021-03-07 16:47:30|516.33|512.33|516.3|512.3|516.37|512.37|516.26|512.26|32
1615115490000|2021-03-07 11:11:30|512.05|508.05|511.91|507.91|512.05|508.05|511.91|507.91|13
1615135660000|2021-03-07 16:47:40|516.29|512.29|516.41|512.41|516.43|512.43|516.29|512.29|28
1615115500000|2021-03-07 11:11:40|511.92|507.92|511.85|507.85|511.93|507.93|511.78|507.78|12
1615135670000|2021-03-07 16:47:50|516.4|512.4|516.35|512.35|516.43|512.43|516.18|512.18|18
1615135680000|2021-03-07 16:48:00|516.33|512.33|516.45|512.45|516.46|512.46|516.33|512.33|20
1615115510000|2021-03-07 11:11:50|511.86|507.86|511.89|507.89|511.91|507.91|511.83|507.83|23
1615135690000|2021-03-07 16:48:10|516.46|512.46|516.46|512.46|516.46|512.46|516.45|512.45|19
1615135700000|2021-03-07 16:48:20|516.45|512.45|516.47|512.47|516.47|512.47|516.41|512.41|16
1615115520000|2021-03-07 11:12:00|511.88|507.88|511.94|507.94|511.95|507.95|511.88|507.88|14
1615135710000|2021-03-07 16:48:30|516.46|512.46|516.47|512.47|516.48|512.48|516.43|512.43|19
1615135720000|2021-03-07 16:48:40|516.48|512.48|516.48|512.48|516.49|512.49|516.45|512.45|16
1615115530000|2021-03-07 11:12:10|511.93|507.93|511.92|507.92|511.94|507.94|511.88|507.88|17
1615135730000|2021-03-07 16:48:50|516.47|512.47|516.45|512.45|516.51|512.51|516.45|512.45|12
1615115540000|2021-03-07 11:12:20|511.91|507.91|511.9|507.9|511.92|507.92|511.89|507.89|13
1615135740000|2021-03-07 16:49:00|516.46|512.46|516.45|512.45|516.49|512.49|516.42|512.42|19
1615135750000|2021-03-07 16:49:10|516.44|512.44|516.34|512.34|516.46|512.46|516.29|512.29|17
1615115550000|2021-03-07 11:12:30|511.91|507.91|511.93|507.93|511.93|507.93|511.88|507.88|9
1615135760000|2021-03-07 16:49:20|516.35|512.35|516.32|512.32|516.35|512.35|516.23|512.23|24
1615135770000|2021-03-07 16:49:30|516.28|512.28|516.35|512.35|516.35|512.35|516.28|512.28|21
1615135780000|2021-03-07 16:49:40|516.37|512.37|516.31|512.31|516.37|512.37|516.29|512.29|21
1615135790000|2021-03-07 16:49:50|516.29|512.29|516.15|512.15|516.3|512.3|515.99|511.99|24
1615115560000|2021-03-07 11:12:40|511.94|507.94|511.89|507.89|511.94|507.94|511.87|507.87|13
1615135800000|2021-03-07 16:50:00|516.14|512.14|516.02|512.02|516.14|512.14|516.02|512.02|23
1615135810000|2021-03-07 16:50:10|516.05|512.05|515.91|511.91|516.06|512.06|515.81|511.81|30
1615135820000|2021-03-07 16:50:20|515.81|511.81|516.13|512.13|516.13|512.13|515.81|511.81|30
1615115570000|2021-03-07 11:12:50|511.88|507.88|511.97|507.97|511.99|507.99|511.88|507.88|17
1615135830000|2021-03-07 16:50:30|516.11|512.11|516.33|512.33|516.33|512.33|515.95|511.95|30
1615135840000|2021-03-07 16:50:40|516.34|512.34|516.34|512.34|516.41|512.41|516.2|512.2|21
1615115580000|2021-03-07 11:13:00|511.98|507.98|511.97|507.97|511.98|507.98|511.95|507.95|7
1615135850000|2021-03-07 16:50:50|516.33|512.33|516.15|512.15|516.36|512.36|516.07|512.07|32
1615115590000|2021-03-07 11:13:10|511.98|507.98|511.97|507.97|511.98|507.98|511.97|507.97|2
1615135860000|2021-03-07 16:51:00|516.12|512.12|516.02|512.02|516.16|512.16|515.99|511.99|32
1615135870000|2021-03-07 16:51:10|515.99|511.99|515.86|511.86|516.03|512.03|515.86|511.86|32
1615115600000|2021-03-07 11:13:20|511.96|507.96|511.94|507.94|512.11|508.11|511.92|507.92|27
1615135880000|2021-03-07 16:51:20|515.91|511.91|515.95|511.95|515.99|511.99|515.86|511.86|29
1615135890000|2021-03-07 16:51:30|515.96|511.96|515.98|511.98|516|512|515.84|511.84|28
1615115610000|2021-03-07 11:13:30|511.95|507.95|512.09|508.09|512.12|508.12|511.94|507.94|18
1615135900000|2021-03-07 16:51:40|515.96|511.96|515.97|511.97|515.98|511.98|515.96|511.96|10
1615135910000|2021-03-07 16:51:50|515.98|511.98|515.94|511.94|515.98|511.98|515.94|511.94|7
1615115620000|2021-03-07 11:13:40|512.08|508.08|512.32|508.32|512.33|508.33|512.08|508.08|18
1615135920000|2021-03-07 16:52:00|515.95|511.95|515.78|511.78|515.95|511.95|515.7|511.7|27
1615115630000|2021-03-07 11:13:50|512.31|508.31|512.32|508.32|512.33|508.33|512.28|508.28|13
1615135930000|2021-03-07 16:52:10|515.79|511.79|515.75|511.75|515.79|511.79|515.71|511.71|28
1615135940000|2021-03-07 16:52:20|515.76|511.76|515.86|511.86|515.93|511.93|515.68|511.68|32
1615115640000|2021-03-07 11:14:00|512.31|508.31|512.33|508.33|512.34|508.34|512.31|508.31|15
1615135950000|2021-03-07 16:52:30|515.92|511.92|515.96|511.96|515.97|511.97|515.85|511.85|23
1615135960000|2021-03-07 16:52:40|515.98|511.98|515.96|511.96|515.99|511.99|515.96|511.96|14
1615115650000|2021-03-07 11:14:10|512.34|508.34|512.32|508.32|512.37|508.37|512.3|508.3|20
1615135970000|2021-03-07 16:52:50|515.95|511.95|515.89|511.89|515.97|511.97|515.89|511.89|24
1615135980000|2021-03-07 16:53:00|515.91|511.91|515.91|511.91|515.93|511.93|515.9|511.9|21
1615115660000|2021-03-07 11:14:20|512.34|508.34|512.25|508.25|512.36|508.36|512.23|508.23|18
1615135990000|2021-03-07 16:53:10|515.92|511.92|515.91|511.91|515.94|511.94|515.87|511.87|17
1615136000000|2021-03-07 16:53:20|515.92|511.92|515.94|511.94|515.95|511.95|515.88|511.88|20
1615115670000|2021-03-07 11:14:30|512.24|508.24|512.2|508.2|512.25|508.25|512.2|508.2|14
1615136010000|2021-03-07 16:53:30|515.93|511.93|515.93|511.93|515.93|511.93|515.92|511.92|9
1615115680000|2021-03-07 11:14:40|512.21|508.21|512.2|508.2|512.21|508.21|512.2|508.2|6
1615136020000|2021-03-07 16:53:40|515.91|511.91|515.9|511.9|515.91|511.91|515.8|511.8|7
1615136030000|2021-03-07 16:53:50|515.91|511.91|515.9|511.9|515.92|511.92|515.88|511.88|14
1615115690000|2021-03-07 11:14:50|512.19|508.19|512.15|508.15|512.2|508.2|512.15|508.15|10
1615136040000|2021-03-07 16:54:00|515.88|511.88|515.92|511.92|515.92|511.92|515.88|511.88|19
1615136050000|2021-03-07 16:54:10|515.91|511.91|516|512|516.03|512.03|515.89|511.89|18
1615115700000|2021-03-07 11:15:00|512.16|508.16|512.22|508.22|512.23|508.23|512.13|508.13|9
1615136060000|2021-03-07 16:54:20|516.01|512.01|516|512|516.02|512.02|515.94|511.94|22
1615136070000|2021-03-07 16:54:30|515.97|511.97|515.92|511.92|515.98|511.98|515.91|511.91|14
1615115710000|2021-03-07 11:15:10|512.23|508.23|512.18|508.18|512.25|508.25|512.18|508.18|12
1615136080000|2021-03-07 16:54:40|515.91|511.91|515.87|511.87|515.92|511.92|515.78|511.78|8
1615136090000|2021-03-07 16:54:50|515.88|511.88|515.56|511.56|515.88|511.88|515.53|511.53|13
1615115720000|2021-03-07 11:15:20|512.19|508.19|512.21|508.21|512.22|508.22|512.19|508.19|9
1615136100000|2021-03-07 16:55:00|515.55|511.55|515.34|511.34|515.57|511.57|515.32|511.32|20
1615115730000|2021-03-07 11:15:30|512.2|508.2|512.49|508.49|512.5|508.5|512.2|508.2|21
1615136110000|2021-03-07 16:55:10|515.33|511.33|515.44|511.44|515.45|511.45|515.32|511.32|18
1615136120000|2021-03-07 16:55:20|515.43|511.43|515.39|511.39|515.46|511.46|515.34|511.34|14
1615115740000|2021-03-07 11:15:40|512.5|508.5|512.39|508.39|512.52|508.52|512.39|508.39|25
1615136130000|2021-03-07 16:55:30|515.36|511.36|515.34|511.34|515.36|511.36|515.33|511.33|7
1615136140000|2021-03-07 16:55:40|515.33|511.33|515.38|511.38|515.39|511.39|515.33|511.33|13
1615115750000|2021-03-07 11:15:50|512.41|508.41|512.4|508.4|512.5|508.5|512.4|508.4|12
1615136150000|2021-03-07 16:55:50|515.39|511.39|515.66|511.66|515.67|511.67|515.38|511.38|22
1615136160000|2021-03-07 16:56:00|515.64|511.64|515.58|511.58|515.66|511.66|515.38|511.38|28
1615115760000|2021-03-07 11:16:00|512.44|508.44|512.27|508.27|512.44|508.44|512.22|508.22|18
1615136170000|2021-03-07 16:56:10|515.57|511.57|515.52|511.52|515.61|511.61|515.31|511.31|23
1615115770000|2021-03-07 11:16:10|512.28|508.28|512.3|508.3|512.31|508.31|512.27|508.27|15
1615136180000|2021-03-07 16:56:20|515.46|511.46|515.32|511.32|515.48|511.48|515.24|511.24|28
1615136190000|2021-03-07 16:56:30|515.33|511.33|515.27|511.27|515.33|511.33|515.11|511.11|24
1615115780000|2021-03-07 11:16:20|512.31|508.31|512.42|508.42|512.42|508.42|512.31|508.31|19
1615136200000|2021-03-07 16:56:40|515.29|511.29|515.38|511.38|515.39|511.39|515.29|511.29|12
1615136210000|2021-03-07 16:56:50|515.4|511.4|515.14|511.14|515.4|511.4|515.08|511.08|29
1615115790000|2021-03-07 11:16:30|512.43|508.43|512.43|508.43|512.55|508.55|512.42|508.42|20
1615136220000|2021-03-07 16:57:00|515.11|511.11|515.28|511.28|515.3|511.3|515.11|511.11|28
1615115800000|2021-03-07 11:16:40|512.44|508.44|512.44|508.44|512.47|508.47|512.43|508.43|19
1615136230000|2021-03-07 16:57:10|515.24|511.24|515.3|511.3|515.32|511.32|515.22|511.22|21
1615136240000|2021-03-07 16:57:20|515.26|511.26|515.26|511.26|515.37|511.37|515.26|511.26|15
1615115810000|2021-03-07 11:16:50|512.42|508.42|512.44|508.44|512.45|508.45|512.42|508.42|9
1615136250000|2021-03-07 16:57:30|515.25|511.25|515.29|511.29|515.31|511.31|515.25|511.25|17
1615136260000|2021-03-07 16:57:40|515.35|511.35|515.38|511.38|515.45|511.45|515.35|511.35|13
1615115820000|2021-03-07 11:17:00|512.43|508.43|512.44|508.44|512.45|508.45|512.42|508.42|12
1615136270000|2021-03-07 16:57:50|515.39|511.39|515.42|511.42|515.44|511.44|515.39|511.39|18
1615136280000|2021-03-07 16:58:00|515.41|511.41|515.6|511.6|515.6|511.6|515.37|511.37|31
1615115830000|2021-03-07 11:17:10|512.43|508.43|512.3|508.3|512.46|508.46|512.27|508.27|21
1615136290000|2021-03-07 16:58:10|515.59|511.59|515.6|511.6|515.61|511.61|515.59|511.59|12
1615115840000|2021-03-07 11:17:20|512.27|508.27|512.04|508.04|512.28|508.28|511.95|507.95|26
1615136300000|2021-03-07 16:58:20|515.59|511.59|515.67|511.67|515.67|511.67|515.56|511.56|21
1615136310000|2021-03-07 16:58:30|515.66|511.66|515.61|511.61|515.66|511.66|515.6|511.6|19
1615115850000|2021-03-07 11:17:30|512.03|508.03|511.83|507.83|512.04|508.04|511.82|507.82|26
1615136320000|2021-03-07 16:58:40|515.6|511.6|515.63|511.63|515.75|511.75|515.58|511.58|21
1615136330000|2021-03-07 16:58:50|515.62|511.62|515.61|511.61|515.66|511.66|515.61|511.61|22
1615115860000|2021-03-07 11:17:40|511.82|507.82|511.65|507.65|511.85|507.85|511.63|507.63|22
1615136340000|2021-03-07 16:59:00|515.62|511.62|515.67|511.67|515.71|511.71|515.61|511.61|17
1615115870000|2021-03-07 11:17:50|511.67|507.67|511.7|507.7|511.7|507.7|511.66|507.66|14
1615136350000|2021-03-07 16:59:10|515.65|511.65|515.67|511.67|515.69|511.69|515.61|511.61|21
1615136360000|2021-03-07 16:59:20|515.68|511.68|515.69|511.69|515.76|511.76|515.65|511.65|26
1615115880000|2021-03-07 11:18:00|511.72|507.72|511.73|507.73|511.74|507.74|511.7|507.7|12
1615136370000|2021-03-07 16:59:30|515.7|511.7|515.7|511.7|515.73|511.73|515.66|511.66|30
1615136380000|2021-03-07 16:59:40|515.67|511.67|515.73|511.73|515.73|511.73|515.65|511.65|23
1615115890000|2021-03-07 11:18:10|511.74|507.74|511.72|507.72|511.74|507.74|511.72|507.72|6
1615136390000|2021-03-07 16:59:50|515.74|511.74|515.79|511.79|515.79|511.79|515.69|511.69|25
1615115900000|2021-03-07 11:18:20|511.73|507.73|511.75|507.75|511.75|507.75|511.73|507.73|3
1615136400000|2021-03-07 17:00:00|515.8|511.8|515.76|511.76|515.8|511.8|515.74|511.74|17
1615136410000|2021-03-07 17:00:10|515.75|511.75|515.76|511.76|515.77|511.77|515.73|511.73|16
1615115910000|2021-03-07 11:18:30|511.74|507.74|511.79|507.79|511.82|507.82|511.74|507.74|9
1615136420000|2021-03-07 17:00:20|515.75|511.75|515.76|511.76|515.77|511.77|515.75|511.75|12
1615136430000|2021-03-07 17:00:30|515.77|511.77|515.78|511.78|515.78|511.78|515.76|511.76|6
1615115920000|2021-03-07 11:18:40|511.78|507.78|511.63|507.63|511.79|507.79|511.62|507.62|14
1615136440000|2021-03-07 17:00:40|515.8|511.8|515.77|511.77|515.8|511.8|515.77|511.77|3
1615136450000|2021-03-07 17:00:50|515.82|511.82|515.74|511.74|515.86|511.86|515.74|511.74|28
1615115930000|2021-03-07 11:18:50|511.66|507.66|511.65|507.65|511.68|507.68|511.6|507.6|17
1615136460000|2021-03-07 17:01:00|515.72|511.72|515.71|511.71|515.74|511.74|515.69|511.69|25
1615115940000|2021-03-07 11:19:00|511.66|507.66|511.61|507.61|511.66|507.66|511.49|507.49|21
1615136470000|2021-03-07 17:01:10|515.68|511.68|515.73|511.73|515.76|511.76|515.68|511.68|17
1615136480000|2021-03-07 17:01:20|515.74|511.74|515.69|511.69|515.75|511.75|515.68|511.68|15
1615115950000|2021-03-07 11:19:10|511.62|507.62|511.9|507.9|511.91|507.91|511.61|507.61|17
1615136490000|2021-03-07 17:01:30|515.68|511.68|515.7|511.7|515.73|511.73|515.68|511.68|13
1615136500000|2021-03-07 17:01:40|515.71|511.71|515.72|511.72|515.74|511.74|515.7|511.7|19
1615115960000|2021-03-07 11:19:20|512.01|508.01|511.98|507.98|512.02|508.02|511.96|507.96|24
1615136510000|2021-03-07 17:01:50|515.73|511.73|515.65|511.65|515.73|511.73|515.65|511.65|15
1615136520000|2021-03-07 17:02:00|515.66|511.66|515.64|511.64|515.67|511.67|515.64|511.64|7
1615115970000|2021-03-07 11:19:30|511.96|507.96|511.89|507.89|511.98|507.98|511.87|507.87|26
1615136530000|2021-03-07 17:02:10|515.66|511.66|515.58|511.58|515.69|511.69|515.54|511.54|32
1615136540000|2021-03-07 17:02:20|515.57|511.57|515.49|511.49|515.58|511.58|515.45|511.45|25
1615115980000|2021-03-07 11:19:40|511.9|507.9|511.89|507.89|511.9|507.9|511.84|507.84|21
1615136550000|2021-03-07 17:02:30|515.52|511.52|515.4|511.4|515.52|511.52|515.39|511.39|25
1615115990000|2021-03-07 11:19:50|511.88|507.88|511.79|507.79|511.88|507.88|511.76|507.76|21
1615136560000|2021-03-07 17:02:40|515.39|511.39|514.8|510.8|515.39|511.39|514.8|510.8|27
1615136570000|2021-03-07 17:02:50|514.78|510.78|514.61|510.61|514.78|510.78|514.51|510.51|26
1615116000000|2021-03-07 11:20:00|511.78|507.78|511.88|507.88|511.94|507.94|511.78|507.78|21
1615136580000|2021-03-07 17:03:00|514.62|510.62|514.5|510.5|514.65|510.65|514.49|510.49|25
1615116010000|2021-03-07 11:20:10|511.92|507.92|511.87|507.87|512.01|508.01|511.85|507.85|15
1615136590000|2021-03-07 17:03:10|514.48|510.48|514.76|510.76|514.81|510.81|514.48|510.48|23
1615136600000|2021-03-07 17:03:20|514.75|510.75|515.01|511.01|515.01|511.01|514.7|510.7|27
1615116020000|2021-03-07 11:20:20|511.86|507.86|511.92|507.92|511.99|507.99|511.86|507.86|13
1615136610000|2021-03-07 17:03:30|515.02|511.02|514.96|510.96|515.03|511.03|514.92|510.92|26
1615116030000|2021-03-07 11:20:30|511.93|507.93|511.99|507.99|511.99|507.99|511.93|507.93|6
1615136620000|2021-03-07 17:03:40|514.97|510.97|515.06|511.06|515.06|511.06|514.97|510.97|21
1615136630000|2021-03-07 17:03:50|515.08|511.08|515.44|511.44|515.45|511.45|515.08|511.08|25
1615116040000|2021-03-07 11:20:40|511.98|507.98|511.97|507.97|512|508|511.97|507.97|8
1615136640000|2021-03-07 17:04:00|515.46|511.46|515.42|511.42|515.47|511.47|515.4|511.4|29
1615136650000|2021-03-07 17:04:10|515.41|511.41|515.27|511.27|515.44|511.44|515.26|511.26|18
1615116050000|2021-03-07 11:20:50|511.98|507.98|511.99|507.99|511.99|507.99|511.98|507.98|4
1615136660000|2021-03-07 17:04:20|515.25|511.25|515.2|511.2|515.33|511.33|515.06|511.06|26
1615116060000|2021-03-07 11:21:00|511.98|507.98|512|508|512.01|508.01|511.98|507.98|6
1615136670000|2021-03-07 17:04:30|515.19|511.19|515.17|511.17|515.22|511.22|515.17|511.17|23
1615136680000|2021-03-07 17:04:40|515.19|511.19|515.24|511.24|515.26|511.26|515.15|511.15|26
1615116070000|2021-03-07 11:21:10|512.02|508.02|512.02|508.02|512.02|508.02|512|508|3
1615136690000|2021-03-07 17:04:50|515.25|511.25|515.22|511.22|515.25|511.25|515.17|511.17|29
1615116080000|2021-03-07 11:21:20|512|508|511.93|507.93|512.02|508.02|511.93|507.93|18
1615136700000|2021-03-07 17:05:00|515.21|511.21|515.12|511.12|515.22|511.22|515.11|511.11|24
1615136710000|2021-03-07 17:05:10|515.13|511.13|515.04|511.04|515.13|511.13|515.03|511.03|17
1615116090000|2021-03-07 11:21:30|511.94|507.94|511.81|507.81|511.97|507.97|511.77|507.77|21
1615136720000|2021-03-07 17:05:20|515.07|511.07|514.97|510.97|515.07|511.07|514.95|510.95|32
1615116100000|2021-03-07 11:21:40|511.77|507.77|511.8|507.8|511.8|507.8|511.76|507.76|8
1615136730000|2021-03-07 17:05:30|514.98|510.98|515.12|511.12|515.12|511.12|514.95|510.95|28
1615136740000|2021-03-07 17:05:40|515.11|511.11|515.17|511.17|515.17|511.17|515.09|511.09|15
1615116110000|2021-03-07 11:21:50|511.79|507.79|511.75|507.75|511.79|507.79|511.74|507.74|6
1615136750000|2021-03-07 17:05:50|515.18|511.18|515.21|511.21|515.23|511.23|515.15|511.15|17
1615136760000|2021-03-07 17:06:00|515.18|511.18|515.07|511.07|515.18|511.18|515.07|511.07|19
1615116120000|2021-03-07 11:22:00|511.74|507.74|511.82|507.82|511.84|507.84|511.74|507.74|8
1615136770000|2021-03-07 17:06:10|515.1|511.1|515.06|511.06|515.1|511.1|515.04|511.04|23
1615116130000|2021-03-07 11:22:10|511.83|507.83|511.87|507.87|511.88|507.88|511.81|507.81|15
1615136780000|2021-03-07 17:06:20|515.1|511.1|515.1|511.1|515.14|511.14|515.07|511.07|23
1615136790000|2021-03-07 17:06:30|515.07|511.07|515.06|511.06|515.16|511.16|515.04|511.04|28
1615116140000|2021-03-07 11:22:20|511.88|507.88|511.87|507.87|511.88|507.88|511.86|507.86|5
1615136800000|2021-03-07 17:06:40|515.05|511.05|514.94|510.94|515.06|511.06|514.86|510.86|24
1615136810000|2021-03-07 17:06:50|514.93|510.93|514.99|510.99|515.04|511.04|514.92|510.92|23
1615116150000|2021-03-07 11:22:30|511.88|507.88|511.9|507.9|512.01|508.01|511.87|507.87|19
1615136820000|2021-03-07 17:07:00|515.03|511.03|514.89|510.89|515.03|511.03|514.88|510.88|18
1615116160000|2021-03-07 11:22:40|511.91|507.91|511.9|507.9|512.04|508.04|511.85|507.85|24
1615136830000|2021-03-07 17:07:10|514.88|510.88|514.87|510.87|514.89|510.89|514.86|510.86|12
1615136840000|2021-03-07 17:07:20|514.86|510.86|514.85|510.85|514.92|510.92|514.85|510.85|15
1615116170000|2021-03-07 11:22:50|511.91|507.91|511.91|507.91|511.92|507.92|511.9|507.9|7
1615136850000|2021-03-07 17:07:30|514.84|510.84|514.83|510.83|514.84|510.84|514.77|510.77|20
1615136860000|2021-03-07 17:07:40|514.84|510.84|514.95|510.95|514.99|510.99|514.82|510.82|21
1615116180000|2021-03-07 11:23:00|511.92|507.92|511.95|507.95|512.06|508.06|511.91|507.91|8
1615136870000|2021-03-07 17:07:50|514.94|510.94|514.81|510.81|514.94|510.94|514.78|510.78|21
1615136880000|2021-03-07 17:08:00|514.82|510.82|514.82|510.82|514.84|510.84|514.81|510.81|21
1615116190000|2021-03-07 11:23:10|511.94|507.94|511.97|507.97|511.99|507.99|511.93|507.93|11
1615136890000|2021-03-07 17:08:10|514.78|510.78|514.79|510.79|514.79|510.79|514.75|510.75|19
1615136900000|2021-03-07 17:08:20|514.78|510.78|514.78|510.78|514.8|510.8|514.76|510.76|15
1615116200000|2021-03-07 11:23:20|511.96|507.96|512.04|508.04|512.12|508.12|511.96|507.96|22
1615136910000|2021-03-07 17:08:30|514.79|510.79|514.76|510.76|514.79|510.79|514.73|510.73|26
1615136920000|2021-03-07 17:08:40|514.77|510.77|514.75|510.75|514.78|510.78|514.74|510.74|15
1615116210000|2021-03-07 11:23:30|512.05|508.05|512|508|512.09|508.09|512|508|18
1615136930000|2021-03-07 17:08:50|514.76|510.76|514.75|510.75|514.78|510.78|514.74|510.74|18
1615116220000|2021-03-07 11:23:40|511.96|507.96|512.04|508.04|512.04|508.04|511.96|507.96|20
1615136940000|2021-03-07 17:09:00|514.74|510.74|514.57|510.57|514.74|510.74|514.44|510.44|26
1615136950000|2021-03-07 17:09:10|514.56|510.56|514.66|510.66|514.66|510.66|514.53|510.53|25
1615116230000|2021-03-07 11:23:50|512.06|508.06|512.02|508.02|512.06|508.06|511.94|507.94|26
1615136960000|2021-03-07 17:09:20|514.72|510.72|514.67|510.67|514.72|510.72|514.65|510.65|18
1615136970000|2021-03-07 17:09:30|514.65|510.65|514.6|510.6|514.65|510.65|514.6|510.6|15
1615116240000|2021-03-07 11:24:00|512.01|508.01|512.06|508.06|512.09|508.09|512.01|508.01|17
1615136980000|2021-03-07 17:09:40|514.62|510.62|514.58|510.58|514.62|510.62|514.58|510.58|13
1615116250000|2021-03-07 11:24:10|512.05|508.05|512.07|508.07|512.1|508.1|512.05|508.05|13
1615136990000|2021-03-07 17:09:50|514.6|510.6|514.58|510.58|514.63|510.63|514.57|510.57|25
1615137000000|2021-03-07 17:10:00|514.59|510.59|514.49|510.49|514.59|510.59|514.46|510.46|29
1615116260000|2021-03-07 11:24:20|512.06|508.06|512.08|508.08|512.09|508.09|512.05|508.05|12
1615137010000|2021-03-07 17:10:10|514.48|510.48|514.45|510.45|514.48|510.48|514.41|510.41|16
1615116270000|2021-03-07 11:24:30|512.07|508.07|512.1|508.1|512.1|508.1|512.06|508.06|20
1615137020000|2021-03-07 17:10:20|514.44|510.44|514.39|510.39|514.47|510.47|514.38|510.38|24
1615137030000|2021-03-07 17:10:30|514.4|510.4|514.22|510.22|514.45|510.45|514.19|510.19|29
1615116280000|2021-03-07 11:24:40|512.09|508.09|512.01|508.01|512.09|508.09|512.01|508.01|23
1615137040000|2021-03-07 17:10:40|514.28|510.28|514.44|510.44|514.47|510.47|514.24|510.24|32
1615137050000|2021-03-07 17:10:50|514.43|510.43|514.14|510.14|514.43|510.43|514.14|510.14|30
1615116290000|2021-03-07 11:24:50|512.04|508.04|512.04|508.04|512.05|508.05|512.01|508.01|13
1615137060000|2021-03-07 17:11:00|514.2|510.2|514.16|510.16|514.24|510.24|514.13|510.13|22
1615137070000|2021-03-07 17:11:10|514.15|510.15|514.21|510.21|514.25|510.25|514.15|510.15|22
1615116300000|2021-03-07 11:25:00|512.05|508.05|512.34|508.34|512.34|508.34|512.04|508.04|16
1615137080000|2021-03-07 17:11:20|514.22|510.22|514.28|510.28|514.28|510.28|514.2|510.2|26
1615116310000|2021-03-07 11:25:10|512.35|508.35|512.37|508.37|512.39|508.39|512.32|508.32|21
1615137090000|2021-03-07 17:11:30|514.29|510.29|514.42|510.42|514.43|510.43|514.29|510.29|25
1615137100000|2021-03-07 17:11:40|514.43|510.43|514.44|510.44|514.48|510.48|514.42|510.42|21
1615116320000|2021-03-07 11:25:20|512.38|508.38|512.53|508.53|512.53|508.53|512.33|508.33|19
1615137110000|2021-03-07 17:11:50|514.43|510.43|514.42|510.42|514.46|510.46|514.41|510.41|12
1615137120000|2021-03-07 17:12:00|514.43|510.43|514.46|510.46|514.47|510.47|514.41|510.41|18
1615116330000|2021-03-07 11:25:30|512.54|508.54|512.83|508.83|512.83|508.83|512.54|508.54|22
1615137130000|2021-03-07 17:12:10|514.47|510.47|514.52|510.52|514.57|510.57|514.47|510.47|19
1615137140000|2021-03-07 17:12:20|514.51|510.51|514.57|510.57|514.57|510.57|514.5|510.5|19
1615116340000|2021-03-07 11:25:40|512.75|508.75|512.74|508.74|512.83|508.83|512.73|508.73|30
1615137150000|2021-03-07 17:12:30|514.58|510.58|514.55|510.55|514.58|510.58|514.52|510.52|24
1615116350000|2021-03-07 11:25:50|512.75|508.75|512.76|508.76|512.76|508.76|512.68|508.68|18
1615137160000|2021-03-07 17:12:40|514.54|510.54|514.76|510.76|514.79|510.79|514.54|510.54|24
1615137170000|2021-03-07 17:12:50|514.79|510.79|514.89|510.89|514.89|510.89|514.79|510.79|17
1615116360000|2021-03-07 11:26:00|512.73|508.73|512.74|508.74|512.76|508.76|512.73|508.73|7
1615137180000|2021-03-07 17:13:00|514.86|510.86|514.79|510.79|514.86|510.86|514.69|510.69|27
1615116370000|2021-03-07 11:26:10|512.75|508.75|512.85|508.85|512.99|508.99|512.72|508.72|29
1615137190000|2021-03-07 17:13:10|514.78|510.78|514.82|510.82|514.83|510.83|514.76|510.76|15
1615137200000|2021-03-07 17:13:20|514.81|510.81|514.81|510.81|514.84|510.84|514.81|510.81|13
1615116380000|2021-03-07 11:26:20|512.87|508.87|512.95|508.95|512.97|508.97|512.82|508.82|32
1615137210000|2021-03-07 17:13:30|514.82|510.82|514.82|510.82|514.82|510.82|514.81|510.81|13
1615137220000|2021-03-07 17:13:40|514.81|510.81|514.83|510.83|514.85|510.85|514.81|510.81|15
1615116390000|2021-03-07 11:26:30|512.93|508.93|512.87|508.87|513|509|512.86|508.86|31
1615137230000|2021-03-07 17:13:50|514.82|510.82|514.82|510.82|514.84|510.84|514.81|510.81|22
1615137240000|2021-03-07 17:14:00|514.81|510.81|514.92|510.92|514.93|510.93|514.8|510.8|19
1615116400000|2021-03-07 11:26:40|512.88|508.88|512.81|508.81|512.89|508.89|512.8|508.8|22
1615137250000|2021-03-07 17:14:10|514.91|510.91|514.9|510.9|514.93|510.93|514.9|510.9|14
1615116410000|2021-03-07 11:26:50|512.82|508.82|512.61|508.61|512.82|508.82|512.55|508.55|29
1615137260000|2021-03-07 17:14:20|514.91|510.91|514.92|510.92|514.94|510.94|514.89|510.89|20
1615137270000|2021-03-07 17:14:30|514.9|510.9|514.9|510.9|514.93|510.93|514.89|510.89|12
1615116420000|2021-03-07 11:27:00|512.56|508.56|512.51|508.51|512.61|508.61|512.5|508.5|18
1615137280000|2021-03-07 17:14:40|514.92|510.92|514.92|510.92|514.94|510.94|514.84|510.84|20
1615137290000|2021-03-07 17:14:50|514.91|510.91|514.88|510.88|514.91|510.91|514.87|510.87|15
1615116430000|2021-03-07 11:27:10|512.49|508.49|512.49|508.49|512.56|508.56|512.46|508.46|26
1615137300000|2021-03-07 17:15:00|514.87|510.87|514.88|510.88|514.9|510.9|514.86|510.86|20
1615116440000|2021-03-07 11:27:20|512.5|508.5|512.49|508.49|512.53|508.53|512.46|508.46|19
1615137310000|2021-03-07 17:15:10|514.87|510.87|514.86|510.86|514.91|510.91|514.86|510.86|25
1615137320000|2021-03-07 17:15:20|514.87|510.87|515.05|511.05|515.05|511.05|514.87|510.87|16
1615116450000|2021-03-07 11:27:30|512.47|508.47|512.29|508.29|512.49|508.49|512.29|508.29|23
1615137330000|2021-03-07 17:15:30|515.09|511.09|515.14|511.14|515.15|511.15|515.09|511.09|9
1615137340000|2021-03-07 17:15:40|515.15|511.15|515.23|511.23|515.25|511.25|515.11|511.11|13
1615116460000|2021-03-07 11:27:40|512.3|508.3|512.25|508.25|512.3|508.3|512.25|508.25|14
1615137350000|2021-03-07 17:15:50|515.25|511.25|515.34|511.34|515.39|511.39|515.22|511.22|24
1615137360000|2021-03-07 17:16:00|515.37|511.37|515.35|511.35|515.39|511.39|515.34|511.34|26
1615116470000|2021-03-07 11:27:50|512.26|508.26|512.14|508.14|512.26|508.26|512.13|508.13|20
1615137370000|2021-03-07 17:16:10|515.36|511.36|515.22|511.22|515.38|511.38|515.17|511.17|24
1615137380000|2021-03-07 17:16:20|515.2|511.2|515.19|511.19|515.21|511.21|515.19|511.19|10
1615116480000|2021-03-07 11:28:00|512.13|508.13|512.21|508.21|512.22|508.22|512.13|508.13|12
1615137390000|2021-03-07 17:16:30|515.2|511.2|515.1|511.1|515.21|511.21|515.1|511.1|18
1615116490000|2021-03-07 11:28:10|512.2|508.2|512.09|508.09|512.23|508.23|512.08|508.08|22
1615137400000|2021-03-07 17:16:40|515.11|511.11|515.02|511.02|515.11|511.11|515.01|511.01|19
1615137410000|2021-03-07 17:16:50|515.03|511.03|515.09|511.09|515.11|511.11|515.02|511.02|13
1615116500000|2021-03-07 11:28:20|512.1|508.1|512.1|508.1|512.11|508.11|512.07|508.07|19
1615137420000|2021-03-07 17:17:00|515.08|511.08|514.95|510.95|515.08|511.08|514.95|510.95|28
1615137430000|2021-03-07 17:17:10|514.98|510.98|514.96|510.96|515.02|511.02|514.95|510.95|19
1615116510000|2021-03-07 11:28:30|512.09|508.09|512.14|508.14|512.15|508.15|512.07|508.07|19
1615116520000|2021-03-07 11:28:40|512.13|508.13|512.16|508.16|512.16|508.16|512.13|508.13|9
1615137440000|2021-03-07 17:17:20|514.97|510.97|514.93|510.93|514.98|510.98|514.93|510.93|13
1615116530000|2021-03-07 11:28:50|512.15|508.15|512.2|508.2|512.2|508.2|512.15|508.15|2
1615137450000|2021-03-07 17:17:30|514.92|510.92|514.92|510.92|514.92|510.92|514.91|510.91|7
1615137460000|2021-03-07 17:17:40|514.91|510.91|514.92|510.92|514.93|510.93|514.91|510.91|4
1615116540000|2021-03-07 11:29:00|512.21|508.21|512.39|508.39|512.46|508.46|512.21|508.21|17
1615137470000|2021-03-07 17:17:50|514.91|510.91|514.95|510.95|514.96|510.96|514.9|510.9|18
1615116550000|2021-03-07 11:29:10|512.41|508.41|512.5|508.5|512.51|508.51|512.39|508.39|17
1615137480000|2021-03-07 17:18:00|514.93|510.93|514.94|510.94|514.95|510.95|514.93|510.93|10
1615137490000|2021-03-07 17:18:10|514.95|510.95|514.96|510.96|514.98|510.98|514.93|510.93|16
1615116560000|2021-03-07 11:29:20|512.49|508.49|512.41|508.41|512.5|508.5|512.37|508.37|23
1615137500000|2021-03-07 17:18:20|514.97|510.97|514.97|510.97|514.97|510.97|514.95|510.95|12
1615137510000|2021-03-07 17:18:30|514.98|510.98|515.06|511.06|515.13|511.13|514.98|510.98|19
1615116570000|2021-03-07 11:29:30|512.39|508.39|512.34|508.34|512.41|508.41|512.34|508.34|9
1615137520000|2021-03-07 17:18:40|515.05|511.05|515.03|511.03|515.05|511.05|515|511|11
1615137530000|2021-03-07 17:18:50|515.04|511.04|515.04|511.04|515.05|511.05|515.04|511.04|3
1615116580000|2021-03-07 11:29:40|512.35|508.35|512.34|508.34|512.35|508.35|512.34|508.34|8
1615137540000|2021-03-07 17:19:00|515.05|511.05|515.06|511.06|515.08|511.08|515.04|511.04|14
1615137550000|2021-03-07 17:19:10|515.07|511.07|515.06|511.06|515.07|511.07|515.05|511.05|6
1615116590000|2021-03-07 11:29:50|512.35|508.35|512.31|508.31|512.35|508.35|512.31|508.31|6
1615137560000|2021-03-07 17:19:20|515.07|511.07|515.02|511.02|515.08|511.08|515.02|511.02|11
1615137570000|2021-03-07 17:19:30|515.03|511.03|515.12|511.12|515.15|511.15|515.02|511.02|12
1615116600000|2021-03-07 11:30:00|512.3|508.3|512.32|508.32|512.33|508.33|512.3|508.3|11
1615137580000|2021-03-07 17:19:40|515.13|511.13|515.08|511.08|515.13|511.13|515.08|511.08|12
1615137590000|2021-03-07 17:19:50|515.07|511.07|514.95|510.95|515.07|511.07|514.94|510.94|25
1615116610000|2021-03-07 11:30:10|512.31|508.31|512.35|508.35|512.36|508.36|512.31|508.31|8
1615137600000|2021-03-07 17:20:00|514.94|510.94|515.05|511.05|515.05|511.05|514.93|510.93|22
1615116620000|2021-03-07 11:30:20|512.31|508.31|512.35|508.35|512.35|508.35|512.31|508.31|2
1615137610000|2021-03-07 17:20:10|515.04|511.04|514.99|510.99|515.04|511.04|514.98|510.98|20
1615137620000|2021-03-07 17:20:20|514.98|510.98|514.99|510.99|515|511|514.98|510.98|20
1615116630000|2021-03-07 11:30:30|512.33|508.33|512.32|508.32|512.33|508.33|512.31|508.31|3
1615137630000|2021-03-07 17:20:30|515|511|514.97|510.97|515|511|514.96|510.96|14
1615116640000|2021-03-07 11:30:40|512.33|508.33|512.51|508.51|512.51|508.51|512.33|508.33|15
1615137640000|2021-03-07 17:20:40|514.95|510.95|515.01|511.01|515.06|511.06|514.95|510.95|21
1615137650000|2021-03-07 17:20:50|515.02|511.02|514.97|510.97|515.04|511.04|514.96|510.96|19
1615116650000|2021-03-07 11:30:50|512.5|508.5|512.52|508.52|512.54|508.54|512.5|508.5|18
1615137660000|2021-03-07 17:21:00|514.99|510.99|514.97|510.97|514.99|510.99|514.95|510.95|16
1615137670000|2021-03-07 17:21:10|514.96|510.96|514.95|510.95|514.97|510.97|514.95|510.95|10
1615116660000|2021-03-07 11:31:00|512.53|508.53|512.56|508.56|512.58|508.58|512.51|508.51|11
1615137680000|2021-03-07 17:21:20|514.96|510.96|514.95|510.95|514.99|510.99|514.95|510.95|22
1615116670000|2021-03-07 11:31:10|512.55|508.55|512.57|508.57|512.59|508.59|512.55|508.55|13
1615137690000|2021-03-07 17:21:30|514.96|510.96|514.9|510.9|514.96|510.96|514.9|510.9|14
1615137700000|2021-03-07 17:21:40|514.91|510.91|514.91|510.91|514.93|510.93|514.9|510.9|14
1615116680000|2021-03-07 11:31:20|512.59|508.59|512.69|508.69|512.7|508.7|512.58|508.58|18
1615137710000|2021-03-07 17:21:50|514.92|510.92|514.87|510.87|514.94|510.94|514.86|510.86|25
1615137720000|2021-03-07 17:22:00|514.88|510.88|514.84|510.84|514.88|510.88|514.84|510.84|18
1615116690000|2021-03-07 11:31:30|512.7|508.7|512.77|508.77|512.78|508.78|512.69|508.69|18
1615137730000|2021-03-07 17:22:10|514.83|510.83|514.31|510.31|514.84|510.84|514.29|510.29|28
1615137740000|2021-03-07 17:22:20|514.3|510.3|514.37|510.37|514.38|510.38|514.16|510.16|26
1615116700000|2021-03-07 11:31:40|512.76|508.76|512.76|508.76|512.79|508.79|512.76|508.76|15
1615137750000|2021-03-07 17:22:30|514.34|510.34|514.8|510.8|514.8|510.8|514.33|510.33|29
1615116710000|2021-03-07 11:31:50|512.75|508.75|512.7|508.7|512.77|508.77|512.7|508.7|14
1615137760000|2021-03-07 17:22:40|514.79|510.79|514.82|510.82|514.83|510.83|514.78|510.78|25
1615137770000|2021-03-07 17:22:50|514.81|510.81|514.85|510.85|514.87|510.87|514.77|510.77|21
1615116720000|2021-03-07 11:32:00|512.69|508.69|512.86|508.86|512.87|508.87|512.69|508.69|20
1615137780000|2021-03-07 17:23:00|514.87|510.87|514.85|510.85|514.92|510.92|514.79|510.79|31
1615137790000|2021-03-07 17:23:10|514.86|510.86|514.9|510.9|514.92|510.92|514.8|510.8|30
1615116730000|2021-03-07 11:32:10|512.87|508.87|512.87|508.87|512.89|508.89|512.86|508.86|11
1615137800000|2021-03-07 17:23:20|514.91|510.91|514.85|510.85|514.92|510.92|514.81|510.81|19
1615116740000|2021-03-07 11:32:20|512.88|508.88|512.9|508.9|512.9|508.9|512.86|508.86|7
1615137810000|2021-03-07 17:23:30|514.86|510.86|514.94|510.94|515|511|514.86|510.86|22
1615137820000|2021-03-07 17:23:40|514.96|510.96|514.93|510.93|515|511|514.91|510.91|26
1615116750000|2021-03-07 11:32:30|512.91|508.91|512.72|508.72|512.93|508.93|512.66|508.66|11
1615137830000|2021-03-07 17:23:50|514.92|510.92|514.97|510.97|514.99|510.99|514.92|510.92|19
1615137840000|2021-03-07 17:24:00|514.99|510.99|514.98|510.98|515.03|511.03|514.97|510.97|26
1615116760000|2021-03-07 11:32:40|512.71|508.71|512.54|508.54|512.71|508.71|512.51|508.51|24
1615137850000|2021-03-07 17:24:10|514.97|510.97|514.97|510.97|514.98|510.98|514.92|510.92|19
1615116770000|2021-03-07 11:32:50|512.55|508.55|512.49|508.49|512.55|508.55|512.46|508.46|16
1615137860000|2021-03-07 17:24:20|514.98|510.98|514.98|510.98|514.99|510.99|514.92|510.92|18
1615137870000|2021-03-07 17:24:30|514.96|510.96|514.93|510.93|514.98|510.98|514.92|510.92|24
1615116780000|2021-03-07 11:33:00|512.5|508.5|512.76|508.76|512.77|508.77|512.49|508.49|13
1615137880000|2021-03-07 17:24:40|514.96|510.96|514.95|510.95|514.98|510.98|514.92|510.92|23
1615137890000|2021-03-07 17:24:50|514.98|510.98|514.95|510.95|514.98|510.98|514.94|510.94|18
1615116790000|2021-03-07 11:33:10|512.77|508.77|513.04|509.04|513.13|509.13|512.77|508.77|25
1615137900000|2021-03-07 17:25:00|514.93|510.93|514.84|510.84|514.93|510.93|514.83|510.83|11
1615116800000|2021-03-07 11:33:20|513.05|509.05|513.2|509.2|513.22|509.22|512.99|508.99|26
1615137910000|2021-03-07 17:25:10|514.83|510.83|514.79|510.79|514.83|510.83|514.79|510.79|8
1615137920000|2021-03-07 17:25:20|514.8|510.8|514.84|510.84|514.84|510.84|514.79|510.79|25
1615116810000|2021-03-07 11:33:30|513.19|509.19|513.15|509.15|513.26|509.26|513.12|509.12|30
1615137930000|2021-03-07 17:25:30|514.82|510.82|514.79|510.79|514.83|510.83|514.76|510.76|24
1615116820000|2021-03-07 11:33:40|513.14|509.14|513.17|509.17|513.2|509.2|513.12|509.12|23
1615137940000|2021-03-07 17:25:40|514.78|510.78|514.78|510.78|514.79|510.79|514.77|510.77|13
1615137950000|2021-03-07 17:25:50|514.79|510.79|514.82|510.82|514.84|510.84|514.77|510.77|17
1615116830000|2021-03-07 11:33:50|513.16|509.16|513.04|509.04|513.32|509.32|513.03|509.03|27
1615137960000|2021-03-07 17:26:00|514.88|510.88|514.99|510.99|515|511|514.82|510.82|18
1615137970000|2021-03-07 17:26:10|515|511|515.29|511.29|515.3|511.3|514.97|510.97|19
1615116840000|2021-03-07 11:34:00|513.03|509.03|513.09|509.09|513.13|509.13|513.03|509.03|22
1615137980000|2021-03-07 17:26:20|515.28|511.28|515.31|511.31|515.32|511.32|515.27|511.27|18
1615116850000|2021-03-07 11:34:10|513.12|509.12|512.99|508.99|513.12|509.12|512.97|508.97|25
1615137990000|2021-03-07 17:26:30|515.3|511.3|515.29|511.29|515.33|511.33|515.27|511.27|17
1615138000000|2021-03-07 17:26:40|515.31|511.31|515.28|511.28|515.31|511.31|515.26|511.26|18
1615116860000|2021-03-07 11:34:20|512.98|508.98|512.89|508.89|513.01|509.01|512.88|508.88|14
1615138010000|2021-03-07 17:26:50|515.31|511.31|515.28|511.28|515.31|511.31|515.27|511.27|14
1615138020000|2021-03-07 17:27:00|515.25|511.25|515.33|511.33|515.33|511.33|515.25|511.25|19
1615116870000|2021-03-07 11:34:30|512.9|508.9|512.92|508.92|512.92|508.92|512.85|508.85|16
1615138030000|2021-03-07 17:27:10|515.32|511.32|515.47|511.47|515.5|511.5|515.32|511.32|15
1615116880000|2021-03-07 11:34:40|512.91|508.91|512.95|508.95|512.95|508.95|512.91|508.91|5
1615138040000|2021-03-07 17:27:20|515.48|511.48|515.39|511.39|515.52|511.52|515.37|511.37|31
1615138050000|2021-03-07 17:27:30|515.38|511.38|515.38|511.38|515.4|511.4|515.36|511.36|12
1615116890000|2021-03-07 11:34:50|512.92|508.92|512.93|508.93|512.93|508.93|512.91|508.91|14
1615138060000|2021-03-07 17:27:40|515.37|511.37|515.36|511.36|515.37|511.37|515.36|511.36|8
1615138070000|2021-03-07 17:27:50|515.37|511.37|515.38|511.38|515.4|511.4|515.36|511.36|19
1615116900000|2021-03-07 11:35:00|512.92|508.92|513.24|509.24|513.24|509.24|512.91|508.91|21
1615138080000|2021-03-07 17:28:00|515.39|511.39|515.39|511.39|515.4|511.4|515.35|511.35|24
1615138090000|2021-03-07 17:28:10|515.37|511.37|515.47|511.47|515.49|511.49|515.36|511.36|26
1615116910000|2021-03-07 11:35:10|513.22|509.22|513.27|509.27|513.27|509.27|513.22|509.22|8
1615138100000|2021-03-07 17:28:20|515.5|511.5|515.58|511.58|515.59|511.59|515.45|511.45|24
1615138110000|2021-03-07 17:28:30|515.57|511.57|515.54|511.54|515.58|511.58|515.52|511.52|15
1615116920000|2021-03-07 11:35:20|513.26|509.26|513.48|509.48|513.54|509.54|513.24|509.24|24
1615138120000|2021-03-07 17:28:40|515.53|511.53|515.54|511.54|515.55|511.55|515.53|511.53|14
1615116930000|2021-03-07 11:35:30|513.5|509.5|513.48|509.48|513.51|509.51|513.43|509.43|24
1615138130000|2021-03-07 17:28:50|515.56|511.56|515.58|511.58|515.62|511.62|515.53|511.53|24
1615138140000|2021-03-07 17:29:00|515.57|511.57|515.55|511.55|515.6|511.6|515.52|511.52|20
1615116940000|2021-03-07 11:35:40|513.45|509.45|513.44|509.44|513.45|509.45|513.4|509.4|24
1615116950000|2021-03-07 11:35:50|513.39|509.39|513.31|509.31|513.4|509.4|513.31|509.31|20
1615138150000|2021-03-07 17:29:10|515.57|511.57|515.66|511.66|515.67|511.67|515.54|511.54|12
1615138160000|2021-03-07 17:29:20|515.69|511.69|515.68|511.68|515.69|511.69|515.65|511.65|16
1615116960000|2021-03-07 11:36:00|513.28|509.28|513.13|509.13|513.28|509.28|513.11|509.11|27
1615138170000|2021-03-07 17:29:30|515.66|511.66|515.71|511.71|515.73|511.73|515.66|511.66|12
1615116970000|2021-03-07 11:36:10|513.14|509.14|513.18|509.18|513.25|509.25|513.14|509.14|21
1615138180000|2021-03-07 17:29:40|515.73|511.73|515.72|511.72|515.73|511.73|515.71|511.71|6
1615138190000|2021-03-07 17:29:50|515.75|511.75|515.75|511.75|515.75|511.75|515.75|511.75|1
1615116980000|2021-03-07 11:36:20|513.16|509.16|513.15|509.15|513.18|509.18|513.15|509.15|8
1615138200000|2021-03-07 17:30:00|515.73|511.73|515.66|511.66|515.74|511.74|515.61|511.61|21
1615116990000|2021-03-07 11:36:30|513.14|509.14|513.16|509.16|513.16|509.16|513.14|509.14|5
1615138210000|2021-03-07 17:30:10|515.64|511.64|515.61|511.61|515.64|511.64|515.61|511.61|12
1615138220000|2021-03-07 17:30:20|515.62|511.62|515.61|511.61|515.62|511.62|515.6|511.6|8
1615117000000|2021-03-07 11:36:40|513.17|509.17|513.26|509.26|513.38|509.38|513.14|509.14|28
1615138230000|2021-03-07 17:30:30|515.63|511.63|515.63|511.63|515.63|511.63|515.63|511.63|1
1615138240000|2021-03-07 17:30:40|515.62|511.62|515.63|511.63|515.63|511.63|515.62|511.62|2
1615117010000|2021-03-07 11:36:50|513.25|509.25|513.22|509.22|513.26|509.26|513.21|509.21|20
1615138250000|2021-03-07 17:30:50|515.62|511.62|515.51|511.51|515.62|511.62|515.5|511.5|15
1615138260000|2021-03-07 17:31:00|515.5|511.5|515.58|511.58|515.58|511.58|515.5|511.5|13
1615117020000|2021-03-07 11:37:00|513.18|509.18|513.24|509.24|513.28|509.28|513.17|509.17|25
1615138270000|2021-03-07 17:31:10|515.57|511.57|515.63|511.63|515.64|511.64|515.57|511.57|8
1615117030000|2021-03-07 11:37:10|513.25|509.25|513.23|509.23|513.25|509.25|513.22|509.22|17
1615138280000|2021-03-07 17:31:20|515.62|511.62|515.71|511.71|515.76|511.76|515.62|511.62|14
1615138290000|2021-03-07 17:31:30|515.67|511.67|515.66|511.66|515.68|511.68|515.61|511.61|18
1615117040000|2021-03-07 11:37:20|513.21|509.21|513.14|509.14|513.24|509.24|513.12|509.12|28
1615138300000|2021-03-07 17:31:40|515.65|511.65|515.71|511.71|515.72|511.72|515.65|511.65|7
1615138310000|2021-03-07 17:31:50|515.69|511.69|515.6|511.6|515.7|511.7|515.58|511.58|15
1615117050000|2021-03-07 11:37:30|513.06|509.06|513.26|509.26|513.26|509.26|513.03|509.03|20
1615138320000|2021-03-07 17:32:00|515.61|511.61|515.58|511.58|515.61|511.61|515.57|511.57|19
1615117060000|2021-03-07 11:37:40|513.25|509.25|513.21|509.21|513.38|509.38|513.21|509.21|18
1615138330000|2021-03-07 17:32:10|515.59|511.59|515.59|511.59|515.63|511.63|515.58|511.58|14
1615138340000|2021-03-07 17:32:20|515.58|511.58|515.62|511.62|515.68|511.68|515.58|511.58|23
1615117070000|2021-03-07 11:37:50|513.26|509.26|513.24|509.24|513.31|509.31|513.24|509.24|27
1615138350000|2021-03-07 17:32:30|515.61|511.61|515.65|511.65|515.66|511.66|515.6|511.6|17
1615138360000|2021-03-07 17:32:40|515.64|511.64|515.62|511.62|515.65|511.65|515.58|511.58|23
1615117080000|2021-03-07 11:38:00|513.23|509.23|513.14|509.14|513.23|509.23|513.14|509.14|26
1615138370000|2021-03-07 17:32:50|515.6|511.6|515.62|511.62|515.62|511.62|515.57|511.57|15
1615138380000|2021-03-07 17:33:00|515.6|511.6|515.47|511.47|515.6|511.6|515.47|511.47|11
1615117090000|2021-03-07 11:38:10|513.15|509.15|513.13|509.13|513.22|509.22|513.13|509.13|19
1615138390000|2021-03-07 17:33:10|515.48|511.48|515.49|511.49|515.49|511.49|515.47|511.47|6
1615117100000|2021-03-07 11:38:20|513.14|509.14|513.17|509.17|513.17|509.17|513.13|509.13|21
1615138400000|2021-03-07 17:33:20|515.52|511.52|515.56|511.56|515.6|511.6|515.52|511.52|15
1615138410000|2021-03-07 17:33:30|515.57|511.57|515.54|511.54|515.59|511.59|515.54|511.54|10
1615117110000|2021-03-07 11:38:30|513.16|509.16|513.1|509.1|513.16|509.16|513.05|509.05|16
1615138420000|2021-03-07 17:33:40|515.53|511.53|515.51|511.51|515.54|511.54|515.49|511.49|13
1615138430000|2021-03-07 17:33:50|515.48|511.48|515.48|511.48|515.52|511.52|515.47|511.47|13
1615117120000|2021-03-07 11:38:40|513.09|509.09|513.09|509.09|513.1|509.1|513.07|509.07|16
1615138440000|2021-03-07 17:34:00|515.47|511.47|515.41|511.41|515.51|511.51|515.4|511.4|18
1615138450000|2021-03-07 17:34:10|515.42|511.42|515.4|511.4|515.42|511.42|515.39|511.39|17
1615117130000|2021-03-07 11:38:50|513.08|509.08|513.17|509.17|513.23|509.23|513.08|509.08|21
1615138460000|2021-03-07 17:34:20|515.41|511.41|515.51|511.51|515.53|511.53|515.4|511.4|18
1615117140000|2021-03-07 11:39:00|513.14|509.14|513.29|509.29|513.33|509.33|513.13|509.13|24
1615138470000|2021-03-07 17:34:30|515.5|511.5|515.46|511.46|515.51|511.51|515.45|511.45|16
1615138480000|2021-03-07 17:34:40|515.45|511.45|515.32|511.32|515.47|511.47|515.32|511.32|21
1615117150000|2021-03-07 11:39:10|513.28|509.28|513.23|509.23|513.3|509.3|513.16|509.16|19
1615138490000|2021-03-07 17:34:50|515.33|511.33|515.33|511.33|515.33|511.33|515.32|511.32|9
1615117160000|2021-03-07 11:39:20|513.28|509.28|513.16|509.16|513.3|509.3|513.16|509.16|23
1615138500000|2021-03-07 17:35:00|515.32|511.32|515.28|511.28|515.34|511.34|515.24|511.24|17
1615138510000|2021-03-07 17:35:10|515.29|511.29|515.29|511.29|515.29|511.29|515.28|511.28|3
1615117170000|2021-03-07 11:39:30|513.19|509.19|513.2|509.2|513.21|509.21|513.16|509.16|8
1615138520000|2021-03-07 17:35:20|515.34|511.34|515.33|511.33|515.35|511.35|515.32|511.32|19
1615138530000|2021-03-07 17:35:30|515.34|511.34|515.35|511.35|515.36|511.36|515.33|511.33|12
1615117180000|2021-03-07 11:39:40|513.16|509.16|513.12|509.12|513.21|509.21|513.11|509.11|24
1615138540000|2021-03-07 17:35:40|515.36|511.36|515.32|511.32|515.36|511.36|515.32|511.32|6
1615117190000|2021-03-07 11:39:50|513.1|509.1|513.15|509.15|513.17|509.17|513.1|509.1|24
1615138550000|2021-03-07 17:35:50|515.31|511.31|515.48|511.48|515.48|511.48|515.31|511.31|20
1615138560000|2021-03-07 17:36:00|515.49|511.49|515.52|511.52|515.52|511.52|515.46|511.46|19
1615138570000|2021-03-07 17:36:10|515.51|511.51|515.5|511.5|515.52|511.52|515.47|511.47|16
1615117200000|2021-03-07 11:40:00|513.14|509.14|513.11|509.11|513.14|509.14|513.1|509.1|14
1615138580000|2021-03-07 17:36:20|515.52|511.52|515.67|511.67|515.7|511.7|515.51|511.51|17
1615117210000|2021-03-07 11:40:10|513.12|509.12|513.11|509.11|513.13|509.13|513.1|509.1|13
1615138590000|2021-03-07 17:36:30|515.7|511.7|515.71|511.71|515.75|511.75|515.7|511.7|10
1615138600000|2021-03-07 17:36:40|515.72|511.72|515.72|511.72|515.72|511.72|515.71|511.71|3
1615117220000|2021-03-07 11:40:20|513.13|509.13|513.12|509.12|513.14|509.14|513.11|509.11|9
1615138610000|2021-03-07 17:36:50|515.68|511.68|515.69|511.69|515.7|511.7|515.67|511.67|10
1615138620000|2021-03-07 17:37:00|515.7|511.7|515.73|511.73|515.75|511.75|515.61|511.61|20
1615117230000|2021-03-07 11:40:30|513.11|509.11|513.11|509.11|513.12|509.12|513.1|509.1|10
1615138630000|2021-03-07 17:37:10|515.72|511.72|515.75|511.75|515.76|511.76|515.68|511.68|13
1615138640000|2021-03-07 17:37:20|515.76|511.76|515.76|511.76|515.78|511.78|515.75|511.75|7
1615117240000|2021-03-07 11:40:40|513.1|509.1|513.11|509.11|513.12|509.12|513.1|509.1|8
1615138650000|2021-03-07 17:37:30|515.75|511.75|515.7|511.7|515.75|511.75|515.67|511.67|24
1615117250000|2021-03-07 11:40:50|513.12|509.12|513.1|509.1|513.12|509.12|513.1|509.1|5
1615138660000|2021-03-07 17:37:40|515.71|511.71|515.7|511.7|515.72|511.72|515.69|511.69|19
1615138670000|2021-03-07 17:37:50|515.69|511.69|515.7|511.7|515.72|511.72|515.68|511.68|23
1615117260000|2021-03-07 11:41:00|513.11|509.11|512.96|508.96|513.11|509.11|512.95|508.95|22
1615138680000|2021-03-07 17:38:00|515.69|511.69|515.67|511.67|515.71|511.71|515.66|511.66|22
1615138690000|2021-03-07 17:38:10|515.66|511.66|515.56|511.56|515.67|511.67|515.54|511.54|7
1615117270000|2021-03-07 11:41:10|512.97|508.97|512.97|508.97|512.99|508.99|512.95|508.95|21
1615138700000|2021-03-07 17:38:20|515.57|511.57|515.53|511.53|515.57|511.57|515.51|511.51|23
1615138710000|2021-03-07 17:38:30|515.54|511.54|515.6|511.6|515.66|511.66|515.54|511.54|18
1615117280000|2021-03-07 11:41:20|512.98|508.98|512.97|508.97|512.99|508.99|512.97|508.97|14
1615138720000|2021-03-07 17:38:40|515.59|511.59|515.56|511.56|515.59|511.59|515.55|511.55|13
1615117290000|2021-03-07 11:41:30|512.98|508.98|512.95|508.95|512.99|508.99|512.93|508.93|16
1615138730000|2021-03-07 17:38:50|515.55|511.55|515.57|511.57|515.59|511.59|515.55|511.55|8
1615117300000|2021-03-07 11:41:40|512.96|508.96|512.93|508.93|512.96|508.96|512.92|508.92|11
1615138740000|2021-03-07 17:39:00|515.58|511.58|515.56|511.56|515.6|511.6|515.56|511.56|12
1615117310000|2021-03-07 11:41:50|512.92|508.92|512.82|508.82|512.92|508.92|512.8|508.8|22
1615138750000|2021-03-07 17:39:10|515.59|511.59|515.51|511.51|515.59|511.59|515.51|511.51|18
1615117320000|2021-03-07 11:42:00|512.83|508.83|512.95|508.95|512.96|508.96|512.82|508.82|19
1615138760000|2021-03-07 17:39:20|515.5|511.5|515.51|511.51|515.53|511.53|515.5|511.5|11
1615117330000|2021-03-07 11:42:10|512.94|508.94|512.94|508.94|512.95|508.95|512.93|508.93|9
1615138770000|2021-03-07 17:39:30|515.49|511.49|515.51|511.51|515.51|511.51|515.48|511.48|16
1615117340000|2021-03-07 11:42:20|512.95|508.95|512.94|508.94|512.95|508.95|512.93|508.93|4
1615138780000|2021-03-07 17:39:40|515.5|511.5|515.46|511.46|515.5|511.5|515.44|511.44|17
1615138790000|2021-03-07 17:39:50|515.47|511.47|515.44|511.44|515.47|511.47|515.44|511.44|12
1615117350000|2021-03-07 11:42:30|512.93|508.93|512.93|508.93|512.95|508.95|512.92|508.92|14
1615138800000|2021-03-07 17:40:00|515.45|511.45|515.19|511.19|515.45|511.45|515.18|511.18|24
1615117360000|2021-03-07 11:42:40|512.94|508.94|512.92|508.92|512.94|508.94|512.91|508.91|4
1615138810000|2021-03-07 17:40:10|515.17|511.17|515.31|511.31|515.32|511.32|515.16|511.16|21
1615138820000|2021-03-07 17:40:20|515.3|511.3|515.22|511.22|515.34|511.34|515.22|511.22|30
1615117370000|2021-03-07 11:42:50|512.93|508.93|512.92|508.92|512.94|508.94|512.92|508.92|7
1615138830000|2021-03-07 17:40:30|515.13|511.13|515.06|511.06|515.13|511.13|515.06|511.06|10
1615117380000|2021-03-07 11:43:00|512.94|508.94|513.12|509.12|513.14|509.14|512.93|508.93|19
1615117390000|2021-03-07 11:43:10|513.15|509.15|513.15|509.15|513.16|509.16|513.13|509.13|6
1615138840000|2021-03-07 17:40:40|515.07|511.07|514.98|510.98|515.08|511.08|514.98|510.98|21
1615138850000|2021-03-07 17:40:50|514.97|510.97|515|511|515.02|511.02|514.92|510.92|24
1615138860000|2021-03-07 17:41:00|515.04|511.04|515.02|511.02|515.09|511.09|515|511|22
1615117400000|2021-03-07 11:43:20|513.16|509.16|513.12|509.12|513.16|509.16|513.11|509.11|14
1615138870000|2021-03-07 17:41:10|515.01|511.01|515.06|511.06|515.06|511.06|515|511|15
1615138880000|2021-03-07 17:41:20|515.08|511.08|515.2|511.2|515.26|511.26|515.08|511.08|21
1615117410000|2021-03-07 11:43:30|513.11|509.11|513.11|509.11|513.12|509.12|513.11|509.11|7
1615138890000|2021-03-07 17:41:30|515.19|511.19|515.29|511.29|515.31|511.31|515.19|511.19|16
1615138900000|2021-03-07 17:41:40|515.3|511.3|515.11|511.11|515.3|511.3|515.11|511.11|23
1615117420000|2021-03-07 11:43:40|513.1|509.1|513.01|509.01|513.1|509.1|512.97|508.97|15
1615138910000|2021-03-07 17:41:50|515.09|511.09|515.09|511.09|515.11|511.11|515.08|511.08|14
1615138920000|2021-03-07 17:42:00|515.08|511.08|515.17|511.17|515.24|511.24|515.08|511.08|16
1615138930000|2021-03-07 17:42:10|515.16|511.16|515.1|511.1|515.17|511.17|515.09|511.09|13
1615138940000|2021-03-07 17:42:20|515.08|511.08|515.1|511.1|515.12|511.12|515.08|511.08|14
1615138950000|2021-03-07 17:42:30|515.09|511.09|515.1|511.1|515.1|511.1|515.09|511.09|4
1615117430000|2021-03-07 11:43:50|513|509|512.96|508.96|513|509|512.96|508.96|5
1615138960000|2021-03-07 17:42:40|515.11|511.11|515.1|511.1|515.11|511.11|515.1|511.1|2
1615138970000|2021-03-07 17:42:50|515.08|511.08|515.1|511.1|515.1|511.1|515.07|511.07|23
1615138980000|2021-03-07 17:43:00|515.11|511.11|515.11|511.11|515.12|511.12|515.08|511.08|23
1615117440000|2021-03-07 11:44:00|512.97|508.97|513.07|509.07|513.07|509.07|512.96|508.96|13
1615138990000|2021-03-07 17:43:10|515.13|511.13|515.12|511.12|515.14|511.14|515.09|511.09|17
1615139000000|2021-03-07 17:43:20|515.11|511.11|515.11|511.11|515.14|511.14|515.11|511.11|21
1615117450000|2021-03-07 11:44:10|513.08|509.08|513.06|509.06|513.08|509.08|513.05|509.05|8
1615139010000|2021-03-07 17:43:30|515.1|511.1|515.08|511.08|515.13|511.13|515.08|511.08|15
1615117460000|2021-03-07 11:44:20|513.05|509.05|513.16|509.16|513.16|509.16|513.05|509.05|19
1615139020000|2021-03-07 17:43:40|515.09|511.09|515.12|511.12|515.13|511.13|515|511|13
1615139030000|2021-03-07 17:43:50|515.13|511.13|515.16|511.16|515.25|511.25|515.1|511.1|22
1615117470000|2021-03-07 11:44:30|513.09|509.09|513.08|509.08|513.09|509.09|513.08|509.08|2
1615139040000|2021-03-07 17:44:00|515.17|511.17|515.05|511.05|515.19|511.19|515.03|511.03|24
1615139050000|2021-03-07 17:44:10|515.06|511.06|515.07|511.07|515.08|511.08|515.04|511.04|19
1615117480000|2021-03-07 11:44:40|513.09|509.09|513.12|509.12|513.12|509.12|513.09|509.09|4
1615139060000|2021-03-07 17:44:20|515.02|511.02|515.06|511.06|515.08|511.08|514.85|510.85|26
1615139070000|2021-03-07 17:44:30|515.07|511.07|515.06|511.06|515.08|511.08|515.06|511.06|15
1615139080000|2021-03-07 17:44:40|515.09|511.09|515.04|511.04|515.09|511.09|515.04|511.04|17
1615117500000|2021-03-07 11:45:00|513.22|509.22|513.12|509.12|513.22|509.22|513.12|509.12|14
1615139090000|2021-03-07 17:44:50|515.06|511.06|515.05|511.05|515.07|511.07|515.04|511.04|15
1615117510000|2021-03-07 11:45:10|513.13|509.13|513.11|509.11|513.13|509.13|513.1|509.1|12
1615139100000|2021-03-07 17:45:00|515.04|511.04|514.93|510.93|515.06|511.06|514.91|510.91|14
1615139110000|2021-03-07 17:45:10|514.92|510.92|514.89|510.89|514.93|510.93|514.87|510.87|20
1615117520000|2021-03-07 11:45:20|513.1|509.1|513.1|509.1|513.11|509.11|513.1|509.1|17
1615139120000|2021-03-07 17:45:20|514.88|510.88|514.93|510.93|514.94|510.94|514.88|510.88|20
1615139130000|2021-03-07 17:45:30|514.92|510.92|514.93|510.93|514.94|510.94|514.92|510.92|12
1615117530000|2021-03-07 11:45:30|513.09|509.09|513.03|509.03|513.09|509.09|513.01|509.01|11
1615139140000|2021-03-07 17:45:40|514.92|510.92|514.93|510.93|514.96|510.96|514.87|510.87|28
1615139150000|2021-03-07 17:45:50|514.95|510.95|514.9|510.9|514.95|510.95|514.89|510.89|19
1615117540000|2021-03-07 11:45:40|513.02|509.02|513.02|509.02|513.02|509.02|513.02|509.02|1
1615139160000|2021-03-07 17:46:00|514.89|510.89|514.77|510.77|514.9|510.9|514.77|510.77|16
1615139170000|2021-03-07 17:46:10|514.78|510.78|514.64|510.64|514.78|510.78|514.58|510.58|31
1615117550000|2021-03-07 11:45:50|513.01|509.01|512.94|508.94|513.05|509.05|512.94|508.94|11
1615139180000|2021-03-07 17:46:20|514.62|510.62|514.66|510.66|514.69|510.69|514.59|510.59|24
1615139190000|2021-03-07 17:46:30|514.7|510.7|514.82|510.82|514.82|510.82|514.7|510.7|20
1615117570000|2021-03-07 11:46:10|512.93|508.93|512.87|508.87|512.93|508.93|512.86|508.86|5
1615139200000|2021-03-07 17:46:40|514.81|510.81|514.79|510.79|514.84|510.84|514.78|510.78|30
1615139210000|2021-03-07 17:46:50|514.8|510.8|514.8|510.8|514.81|510.81|514.77|510.77|26
1615117580000|2021-03-07 11:46:20|512.88|508.88|512.85|508.85|512.88|508.88|512.85|508.85|4
1615139220000|2021-03-07 17:47:00|514.79|510.79|514.8|510.8|514.81|510.81|514.78|510.78|11
1615117590000|2021-03-07 11:46:30|512.86|508.86|512.79|508.79|512.89|508.89|512.78|508.78|17
1615139230000|2021-03-07 17:47:10|514.79|510.79|514.8|510.8|514.8|510.8|514.78|510.78|14
1615139240000|2021-03-07 17:47:20|514.81|510.81|515.03|511.03|515.03|511.03|514.79|510.79|19
1615117600000|2021-03-07 11:46:40|512.78|508.78|512.79|508.79|512.83|508.83|512.77|508.77|24
1615139250000|2021-03-07 17:47:30|515.04|511.04|515.04|511.04|515.05|511.05|515.03|511.03|15
1615139260000|2021-03-07 17:47:40|515.05|511.05|515.01|511.01|515.06|511.06|515.01|511.01|23
1615117610000|2021-03-07 11:46:50|512.8|508.8|512.76|508.76|512.83|508.83|512.75|508.75|22
1615139270000|2021-03-07 17:47:50|515|511|514.98|510.98|515.03|511.03|514.97|510.97|15
1615139280000|2021-03-07 17:48:00|514.97|510.97|514.87|510.87|515.04|511.04|514.87|510.87|23
1615117620000|2021-03-07 11:47:00|512.75|508.75|512.76|508.76|512.81|508.81|512.75|508.75|21
1615139290000|2021-03-07 17:48:10|514.88|510.88|514.87|510.87|514.88|510.88|514.85|510.85|25
1615139300000|2021-03-07 17:48:20|514.86|510.86|515|511|515.01|511.01|514.84|510.84|19
1615117630000|2021-03-07 11:47:10|512.77|508.77|512.79|508.79|512.79|508.79|512.75|508.75|21
1615139310000|2021-03-07 17:48:30|515.03|511.03|514.99|510.99|515.03|511.03|514.96|510.96|21
1615139320000|2021-03-07 17:48:40|514.97|510.97|515.04|511.04|515.05|511.05|514.96|510.96|26
1615117640000|2021-03-07 11:47:20|512.8|508.8|512.79|508.79|512.81|508.81|512.75|508.75|10
1615139330000|2021-03-07 17:48:50|515.06|511.06|515.15|511.15|515.22|511.22|515.06|511.06|29
1615117650000|2021-03-07 11:47:30|512.8|508.8|512.82|508.82|512.84|508.84|512.76|508.76|20
1615139340000|2021-03-07 17:49:00|515.21|511.21|515.16|511.16|515.22|511.22|515.12|511.12|21
1615139350000|2021-03-07 17:49:10|515.14|511.14|515.09|511.09|515.17|511.17|515.08|511.08|20
1615117660000|2021-03-07 11:47:40|512.79|508.79|512.65|508.65|512.79|508.79|512.64|508.64|25
1615139360000|2021-03-07 17:49:20|515.08|511.08|515.19|511.19|515.19|511.19|515.08|511.08|19
1615139370000|2021-03-07 17:49:30|515.18|511.18|515.16|511.16|515.18|511.18|515.15|511.15|11
1615117670000|2021-03-07 11:47:50|512.61|508.61|512.57|508.57|512.61|508.61|512.55|508.55|26
1615139380000|2021-03-07 17:49:40|515.17|511.17|515.05|511.05|515.17|511.17|515.05|511.05|7
1615139390000|2021-03-07 17:49:50|515.06|511.06|515.03|511.03|515.07|511.07|515.02|511.02|18
1615117680000|2021-03-07 11:48:00|512.58|508.58|512.57|508.57|512.58|508.58|512.54|508.54|9
1615139400000|2021-03-07 17:50:00|515.02|511.02|515.09|511.09|515.13|511.13|515.02|511.02|7
1615117690000|2021-03-07 11:48:10|512.56|508.56|512.44|508.44|512.57|508.57|512.44|508.44|16
1615139410000|2021-03-07 17:50:10|515.1|511.1|514.77|510.77|515.1|511.1|514.77|510.77|18
1615139420000|2021-03-07 17:50:20|514.7|510.7|514.79|510.79|514.82|510.82|514.65|510.65|34
1615117700000|2021-03-07 11:48:20|512.42|508.42|512.37|508.37|512.45|508.45|512.34|508.34|23
1615139430000|2021-03-07 17:50:30|514.8|510.8|514.8|510.8|514.83|510.83|514.76|510.76|21
1615139440000|2021-03-07 17:50:40|514.81|510.81|514.76|510.76|514.82|510.82|514.74|510.74|23
1615117710000|2021-03-07 11:48:30|512.36|508.36|512.28|508.28|512.38|508.38|512.25|508.25|17
1615139450000|2021-03-07 17:50:50|514.75|510.75|514.74|510.74|514.77|510.77|514.71|510.71|16
1615139460000|2021-03-07 17:51:00|514.73|510.73|514.62|510.62|514.75|510.75|514.6|510.6|28
1615117720000|2021-03-07 11:48:40|512.29|508.29|512.24|508.24|512.29|508.29|512.24|508.24|17
1615139470000|2021-03-07 17:51:10|514.71|510.71|514.74|510.74|514.78|510.78|514.68|510.68|24
1615117730000|2021-03-07 11:48:50|512.23|508.23|512.24|508.24|512.24|508.24|512.21|508.21|24
1615139480000|2021-03-07 17:51:20|514.75|510.75|514.71|510.71|514.85|510.85|514.71|510.71|26
1615139490000|2021-03-07 17:51:30|514.67|510.67|514.63|510.63|514.7|510.7|514.6|510.6|25
1615117740000|2021-03-07 11:49:00|512.23|508.23|512.29|508.29|512.29|508.29|512.23|508.23|18
1615139500000|2021-03-07 17:51:40|514.64|510.64|514.51|510.51|514.67|510.67|514.51|510.51|21
1615139510000|2021-03-07 17:51:50|514.52|510.52|514.53|510.53|514.62|510.62|514.52|510.52|19
1615117750000|2021-03-07 11:49:10|512.28|508.28|512.24|508.24|512.3|508.3|512.23|508.23|23
1615139520000|2021-03-07 17:52:00|514.54|510.54|514.55|510.55|514.6|510.6|514.52|510.52|25
1615117760000|2021-03-07 11:49:20|512.25|508.25|512.26|508.26|512.29|508.29|512.24|508.24|27
1615139530000|2021-03-07 17:52:10|514.57|510.57|514.55|510.55|514.7|510.7|514.53|510.53|26
1615139540000|2021-03-07 17:52:20|514.54|510.54|514.56|510.56|514.6|510.6|514.53|510.53|20
1615117770000|2021-03-07 11:49:30|512.27|508.27|512.26|508.26|512.28|508.28|512.23|508.23|23
1615139550000|2021-03-07 17:52:30|514.58|510.58|514.56|510.56|514.7|510.7|514.54|510.54|25
1615139560000|2021-03-07 17:52:40|514.58|510.58|514.62|510.62|514.68|510.68|514.54|510.54|26
1615117780000|2021-03-07 11:49:40|512.27|508.27|512.23|508.23|512.27|508.27|512.22|508.22|19
1615139570000|2021-03-07 17:52:50|514.63|510.63|514.65|510.65|514.7|510.7|514.6|510.6|27
1615139580000|2021-03-07 17:53:00|514.67|510.67|514.64|510.64|514.7|510.7|514.62|510.62|23
1615117790000|2021-03-07 11:49:50|512.24|508.24|512.18|508.18|512.24|508.24|512.18|508.18|11
1615139590000|2021-03-07 17:53:10|514.65|510.65|514.85|510.85|514.9|510.9|514.65|510.65|31
1615139600000|2021-03-07 17:53:20|514.83|510.83|514.81|510.81|514.93|510.93|514.8|510.8|29
1615117800000|2021-03-07 11:50:00|512.19|508.19|512.19|508.19|512.21|508.21|512.17|508.17|19
1615139610000|2021-03-07 17:53:30|514.82|510.82|514.87|510.87|514.87|510.87|514.81|510.81|19
1615139620000|2021-03-07 17:53:40|514.86|510.86|515.02|511.02|515.03|511.03|514.86|510.86|22
1615117810000|2021-03-07 11:50:10|512.18|508.18|511.97|507.97|512.19|508.19|511.97|507.97|13
1615139630000|2021-03-07 17:53:50|515.04|511.04|515.17|511.17|515.17|511.17|515.04|511.04|22
1615117820000|2021-03-07 11:50:20|511.93|507.93|511.98|507.98|512.01|508.01|511.93|507.93|27
1615139640000|2021-03-07 17:54:00|515.15|511.15|515.04|511.04|515.16|511.16|514.95|510.95|25
1615139650000|2021-03-07 17:54:10|515.06|511.06|515.02|511.02|515.09|511.09|515|511|26
1615117830000|2021-03-07 11:50:30|511.9|507.9|512|508|512|508|511.88|507.88|17
1615139660000|2021-03-07 17:54:20|515.04|511.04|515.02|511.02|515.08|511.08|515.02|511.02|24
1615139670000|2021-03-07 17:54:30|515.04|511.04|515.2|511.2|515.2|511.2|515.04|511.04|24
1615117840000|2021-03-07 11:50:40|511.98|507.98|511.88|507.88|511.99|507.99|511.87|507.87|17
1615139680000|2021-03-07 17:54:40|515.22|511.22|515.18|511.18|515.24|511.24|515.16|511.16|24
1615117850000|2021-03-07 11:50:50|511.9|507.9|511.89|507.89|511.9|507.9|511.89|507.89|10
1615139690000|2021-03-07 17:54:50|515.19|511.19|515.21|511.21|515.21|511.21|515.13|511.13|22
1615139700000|2021-03-07 17:55:00|515.22|511.22|515.21|511.21|515.23|511.23|515.2|511.2|16
1615117860000|2021-03-07 11:51:00|511.94|507.94|511.97|507.97|512.04|508.04|511.94|507.94|11
1615139710000|2021-03-07 17:55:10|515.19|511.19|515.17|511.17|515.21|511.21|515.15|511.15|12
1615117870000|2021-03-07 11:51:10|511.98|507.98|511.98|507.98|511.99|507.99|511.97|507.97|11
1615139720000|2021-03-07 17:55:20|515.18|511.18|515.23|511.23|515.24|511.24|515.17|511.17|13
1615139730000|2021-03-07 17:55:30|515.25|511.25|515.36|511.36|515.41|511.41|515.25|511.25|36
1615117880000|2021-03-07 11:51:20|511.97|507.97|511.98|507.98|511.98|507.98|511.97|507.97|2
1615139740000|2021-03-07 17:55:40|515.37|511.37|515.26|511.26|515.37|511.37|515.25|511.25|26
1615139750000|2021-03-07 17:55:50|515.27|511.27|515.19|511.19|515.3|511.3|515.14|511.14|19
1615117890000|2021-03-07 11:51:30|511.99|507.99|512.08|508.08|512.18|508.18|511.97|507.97|13
1615139760000|2021-03-07 17:56:00|515.18|511.18|515.2|511.2|515.27|511.27|515.17|511.17|22
1615117900000|2021-03-07 11:51:40|512.09|508.09|512.12|508.12|512.13|508.13|512.04|508.04|13
1615139770000|2021-03-07 17:56:10|515.22|511.22|515.12|511.12|515.23|511.23|515.07|511.07|15
1615139780000|2021-03-07 17:56:20|515.03|511.03|515.13|511.13|515.13|511.13|515.03|511.03|6
1615117910000|2021-03-07 11:51:50|512.11|508.11|512.12|508.12|512.14|508.14|512.11|508.11|5
1615139790000|2021-03-07 17:56:30|515.11|511.11|515.1|511.1|515.11|511.11|515.1|511.1|2
1615117920000|2021-03-07 11:52:00|512.11|508.11|512.19|508.19|512.19|508.19|512.09|508.09|6
1615139800000|2021-03-07 17:56:40|515.07|511.07|515.06|511.06|515.08|511.08|515.06|511.06|8
1615139810000|2021-03-07 17:56:50|515.08|511.08|515.07|511.07|515.09|511.09|515.06|511.06|17
1615117930000|2021-03-07 11:52:10|512.18|508.18|512.21|508.21|512.28|508.28|512.18|508.18|15
1615139820000|2021-03-07 17:57:00|515.08|511.08|515.06|511.06|515.09|511.09|515.06|511.06|21
1615139830000|2021-03-07 17:57:10|515.05|511.05|515.23|511.23|515.23|511.23|515.04|511.04|23
1615117940000|2021-03-07 11:52:20|512.23|508.23|512.22|508.22|512.25|508.25|512.2|508.2|17
1615139840000|2021-03-07 17:57:20|515.22|511.22|515.24|511.24|515.28|511.28|515.2|511.2|22
1615139850000|2021-03-07 17:57:30|515.23|511.23|515.24|511.24|515.29|511.29|515.17|511.17|28
1615117950000|2021-03-07 11:52:30|512.21|508.21|512.22|508.22|512.23|508.23|512.18|508.18|18
1615139860000|2021-03-07 17:57:40|515.21|511.21|515.31|511.31|515.31|511.31|515.14|511.14|29
1615117960000|2021-03-07 11:52:40|512.21|508.21|512.19|508.19|512.23|508.23|512.15|508.15|17
1615139870000|2021-03-07 17:57:50|515.3|511.3|515.29|511.29|515.3|511.3|515.24|511.24|24
1615139880000|2021-03-07 17:58:00|515.28|511.28|515.41|511.41|515.41|511.41|515.28|511.28|20
1615117970000|2021-03-07 11:52:50|512.18|508.18|512.1|508.1|512.19|508.19|512.06|508.06|13
1615139890000|2021-03-07 17:58:10|515.4|511.4|515.56|511.56|515.56|511.56|515.4|511.4|22
1615139900000|2021-03-07 17:58:20|515.54|511.54|515.55|511.55|515.59|511.59|515.41|511.41|25
1615117980000|2021-03-07 11:53:00|512.13|508.13|512.23|508.23|512.25|508.25|512.13|508.13|17
1615139910000|2021-03-07 17:58:30|515.54|511.54|515.56|511.56|515.57|511.57|515.54|511.54|14
1615117990000|2021-03-07 11:53:10|512.24|508.24|512.24|508.24|512.25|508.25|512.22|508.22|16
1615139920000|2021-03-07 17:58:40|515.55|511.55|515.57|511.57|515.57|511.57|515.54|511.54|17
1615139930000|2021-03-07 17:58:50|515.58|511.58|515.68|511.68|515.7|511.7|515.56|511.56|19
1615118000000|2021-03-07 11:53:20|512.23|508.23|512.26|508.26|512.27|508.27|512.18|508.18|24
1615139940000|2021-03-07 17:59:00|515.69|511.69|515.71|511.71|515.73|511.73|515.65|511.65|11
1615139950000|2021-03-07 17:59:10|515.72|511.72|515.76|511.76|515.77|511.77|515.7|511.7|15
1615118010000|2021-03-07 11:53:30|512.27|508.27|512.29|508.29|512.29|508.29|512.26|508.26|12
1615139960000|2021-03-07 17:59:20|515.78|511.78|515.79|511.79|515.81|511.81|515.78|511.78|8
1615118020000|2021-03-07 11:53:40|512.28|508.28|512.25|508.25|512.29|508.29|512.24|508.24|10
1615139970000|2021-03-07 17:59:30|515.8|511.8|515.82|511.82|515.84|511.84|515.8|511.8|11
1615139980000|2021-03-07 17:59:40|515.81|511.81|515.83|511.83|515.83|511.83|515.8|511.8|12
1615118030000|2021-03-07 11:53:50|512.26|508.26|512.25|508.25|512.26|508.26|512.22|508.22|19
1615139990000|2021-03-07 17:59:50|515.82|511.82|516.03|512.03|516.03|512.03|515.81|511.81|16
1615118040000|2021-03-07 11:54:00|512.24|508.24|512.26|508.26|512.27|508.27|512.23|508.23|10
1615140000000|2021-03-07 18:00:00|516.04|512.04|516.01|512.01|516.11|512.11|515.97|511.97|26
1615140010000|2021-03-07 18:00:10|516.04|512.04|516.03|512.03|516.09|512.09|516|512|25
1615118050000|2021-03-07 11:54:10|512.28|508.28|512.28|508.28|512.29|508.29|512.28|508.28|5
1615140020000|2021-03-07 18:00:20|516.02|512.02|515.85|511.85|516.02|512.02|515.83|511.83|16
1615118060000|2021-03-07 11:54:20|512.29|508.29|512.29|508.29|512.3|508.3|512.28|508.28|7
1615140030000|2021-03-07 18:00:30|515.84|511.84|515.84|511.84|515.85|511.85|515.78|511.78|27
1615140040000|2021-03-07 18:00:40|515.85|511.85|515.86|511.86|515.88|511.88|515.84|511.84|18
1615118070000|2021-03-07 11:54:30|512.3|508.3|512.28|508.28|512.3|508.3|512.28|508.28|7
1615140050000|2021-03-07 18:00:50|515.87|511.87|515.84|511.84|515.87|511.87|515.84|511.84|15
1615140060000|2021-03-07 18:01:00|515.85|511.85|515.78|511.78|515.85|511.85|515.67|511.67|26
1615118080000|2021-03-07 11:54:40|512.29|508.29|512.21|508.21|512.29|508.29|512.21|508.21|11
1615140070000|2021-03-07 18:01:10|515.76|511.76|515.78|511.78|515.84|511.84|515.74|511.74|24
1615140080000|2021-03-07 18:01:20|515.79|511.79|515.64|511.64|515.79|511.79|515.64|511.64|16
1615118090000|2021-03-07 11:54:50|512.22|508.22|512.19|508.19|512.22|508.22|512.19|508.19|13
1615140090000|2021-03-07 18:01:30|515.66|511.66|515.53|511.53|515.66|511.66|515.53|511.53|17
1615140100000|2021-03-07 18:01:40|515.52|511.52|515.48|511.48|515.53|511.53|515.48|511.48|13
1615140110000|2021-03-07 18:01:50|515.49|511.49|515.22|511.22|515.49|511.49|515.22|511.22|22
1615118100000|2021-03-07 11:55:00|512.18|508.18|512.26|508.26|512.27|508.27|512.18|508.18|20
1615140120000|2021-03-07 18:02:00|515.24|511.24|515.24|511.24|515.25|511.25|515.2|511.2|25
1615140130000|2021-03-07 18:02:10|515.25|511.25|515.39|511.39|515.4|511.4|515.25|511.25|18
1615140140000|2021-03-07 18:02:20|515.38|511.38|515.18|511.18|515.39|511.39|515.14|511.14|25
1615140150000|2021-03-07 18:02:30|515.17|511.17|515.2|511.2|515.22|511.22|515.16|511.16|20
1615118110000|2021-03-07 11:55:10|512.27|508.27|512.37|508.37|512.37|508.37|512.26|508.26|6
1615140160000|2021-03-07 18:02:40|515.19|511.19|515.15|511.15|515.24|511.24|515.15|511.15|22
1615140170000|2021-03-07 18:02:50|515.14|511.14|515.23|511.23|515.24|511.24|515.12|511.12|19
1615140180000|2021-03-07 18:03:00|515.22|511.22|515.02|511.02|515.22|511.22|515.02|511.02|12
1615118120000|2021-03-07 11:55:20|512.44|508.44|512.73|508.73|512.77|508.77|512.44|508.44|27
1615140190000|2021-03-07 18:03:10|514.99|510.99|514.82|510.82|515.03|511.03|514.82|510.82|26
1615140200000|2021-03-07 18:03:20|514.81|510.81|514.76|510.76|514.83|510.83|514.6|510.6|31
1615118130000|2021-03-07 11:55:30|512.72|508.72|512.67|508.67|512.75|508.75|512.67|508.67|17
1615140210000|2021-03-07 18:03:30|514.87|510.87|514.85|510.85|514.87|510.87|514.84|510.84|22
1615140220000|2021-03-07 18:03:40|514.86|510.86|514.85|510.85|514.86|510.86|514.85|510.85|4
1615118140000|2021-03-07 11:55:40|512.68|508.68|512.67|508.67|512.69|508.69|512.66|508.66|7
1615140230000|2021-03-07 18:03:50|514.84|510.84|514.93|510.93|514.93|510.93|514.84|510.84|9
1615140240000|2021-03-07 18:04:00|514.92|510.92|514.85|510.85|514.93|510.93|514.85|510.85|12
1615118150000|2021-03-07 11:55:50|512.66|508.66|512.58|508.58|512.66|508.66|512.55|508.55|18
1615140250000|2021-03-07 18:04:10|514.86|510.86|514.88|510.88|514.89|510.89|514.85|510.85|15
1615140260000|2021-03-07 18:04:20|514.89|510.89|514.87|510.87|514.95|510.95|514.84|510.84|19
1615118160000|2021-03-07 11:56:00|512.55|508.55|512.64|508.64|512.67|508.67|512.55|508.55|22
1615140270000|2021-03-07 18:04:30|514.89|510.89|515.15|511.15|515.17|511.17|514.87|510.87|22
1615118170000|2021-03-07 11:56:10|512.63|508.63|512.6|508.6|512.66|508.66|512.6|508.6|15
1615140280000|2021-03-07 18:04:40|515.14|511.14|515.28|511.28|515.3|511.3|515.14|511.14|19
1615140290000|2021-03-07 18:04:50|515.29|511.29|515.32|511.32|515.32|511.32|515.26|511.26|10
1615118180000|2021-03-07 11:56:20|512.63|508.63|512.64|508.64|512.65|508.65|512.62|508.62|11
1615140300000|2021-03-07 18:05:00|515.31|511.31|515.29|511.29|515.35|511.35|515.12|511.12|26
1615140310000|2021-03-07 18:05:10|515.26|511.26|515.23|511.23|515.26|511.26|515.19|511.19|21
1615118190000|2021-03-07 11:56:30|512.63|508.63|512.61|508.61|512.63|508.63|512.61|508.61|7
1615140320000|2021-03-07 18:05:20|515.16|511.16|515.24|511.24|515.27|511.27|515.15|511.15|18
1615140330000|2021-03-07 18:05:30|515.25|511.25|515.26|511.26|515.3|511.3|515.13|511.13|25
1615118200000|2021-03-07 11:56:40|512.62|508.62|512.59|508.59|512.62|508.62|512.59|508.59|4
1615140340000|2021-03-07 18:05:40|515.25|511.25|515.22|511.22|515.25|511.25|515.2|511.2|30
1615118210000|2021-03-07 11:56:50|512.58|508.58|512.56|508.56|512.59|508.59|512.56|508.56|10
1615140350000|2021-03-07 18:05:50|515.23|511.23|515.09|511.09|515.24|511.24|515.02|511.02|28
1615140360000|2021-03-07 18:06:00|515.08|511.08|515.09|511.09|515.09|511.09|515.02|511.02|27
1615118220000|2021-03-07 11:57:00|512.57|508.57|512.62|508.62|512.62|508.62|512.57|508.57|10
1615140370000|2021-03-07 18:06:10|515.1|511.1|515.13|511.13|515.13|511.13|514.94|510.94|27
1615140380000|2021-03-07 18:06:20|515.15|511.15|515.13|511.13|515.15|511.15|515.12|511.12|15
1615118230000|2021-03-07 11:57:10|512.61|508.61|512.61|508.61|512.61|508.61|512.61|508.61|1
1615140390000|2021-03-07 18:06:30|515.14|511.14|515.08|511.08|515.14|511.14|515.08|511.08|18
1615118240000|2021-03-07 11:57:20|512.63|508.63|512.63|508.63|512.63|508.63|512.61|508.61|3
1615140400000|2021-03-07 18:06:40|515.09|511.09|515.07|511.07|515.09|511.09|515.01|511.01|26
1615140410000|2021-03-07 18:06:50|515.06|511.06|515.06|511.06|515.07|511.07|515.04|511.04|20
1615118250000|2021-03-07 11:57:30|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|2
1615140420000|2021-03-07 18:07:00|515.05|511.05|514.95|510.95|515.06|511.06|514.94|510.94|18
1615140430000|2021-03-07 18:07:10|514.96|510.96|514.78|510.78|514.96|510.96|514.77|510.77|18
1615118260000|2021-03-07 11:57:40|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|6
1615140440000|2021-03-07 18:07:20|514.79|510.79|514.83|510.83|514.83|510.83|514.78|510.78|15
1615118270000|2021-03-07 11:57:50|512.65|508.65|512.65|508.65|512.65|508.65|512.65|508.65|1
1615140450000|2021-03-07 18:07:30|514.82|510.82|514.82|510.82|514.83|510.83|514.81|510.81|20
1615118280000|2021-03-07 11:58:00|512.64|508.64|512.65|508.65|512.65|508.65|512.64|508.64|6
1615140460000|2021-03-07 18:07:40|514.81|510.81|514.82|510.82|514.83|510.83|514.81|510.81|9
1615118290000|2021-03-07 11:58:10|512.64|508.64|512.64|508.64|512.65|508.65|512.64|508.64|3
1615140470000|2021-03-07 18:07:50|514.81|510.81|514.82|510.82|514.82|510.82|514.81|510.81|10
1615140480000|2021-03-07 18:08:00|514.81|510.81|514.83|510.83|514.83|510.83|514.81|510.81|7
1615118300000|2021-03-07 11:58:20|512.65|508.65|512.65|508.65|512.65|508.65|512.65|508.65|1
1615140490000|2021-03-07 18:08:10|514.82|510.82|514.82|510.82|514.83|510.83|514.79|510.79|11
1615140500000|2021-03-07 18:08:20|514.9|510.9|515.01|511.01|515.01|511.01|514.88|510.88|21
1615118310000|2021-03-07 11:58:30|512.63|508.63|512.62|508.62|512.64|508.64|512.62|508.62|3
1615140510000|2021-03-07 18:08:30|515.02|511.02|515.18|511.18|515.18|511.18|515.01|511.01|23
1615140520000|2021-03-07 18:08:40|515.17|511.17|515.19|511.19|515.19|511.19|515.16|511.16|11
1615118320000|2021-03-07 11:58:40|512.63|508.63|512.68|508.68|512.69|508.69|512.63|508.63|14
1615140530000|2021-03-07 18:08:50|515.18|511.18|515.22|511.22|515.23|511.23|515.18|511.18|15
1615118330000|2021-03-07 11:58:50|512.66|508.66|512.64|508.64|512.66|508.66|512.64|508.64|9
1615140540000|2021-03-07 18:09:00|515.23|511.23|515.2|511.2|515.24|511.24|515.2|511.2|12
1615140550000|2021-03-07 18:09:10|515.19|511.19|515.17|511.17|515.22|511.22|515.14|511.14|20
1615118340000|2021-03-07 11:59:00|512.67|508.67|512.64|508.64|512.67|508.67|512.64|508.64|20
1615140560000|2021-03-07 18:09:20|515.16|511.16|515.14|511.14|515.21|511.21|515.13|511.13|21
1615140570000|2021-03-07 18:09:30|515.13|511.13|515.13|511.13|515.14|511.14|515.12|511.12|13
1615118350000|2021-03-07 11:59:10|512.67|508.67|512.72|508.72|512.76|508.76|512.65|508.65|13
1615140580000|2021-03-07 18:09:40|515.14|511.14|514.86|510.86|515.14|511.14|514.86|510.86|25
1615140590000|2021-03-07 18:09:50|514.85|510.85|514.8|510.8|514.89|510.89|514.79|510.79|20
1615118360000|2021-03-07 11:59:20|512.7|508.7|512.66|508.66|512.71|508.71|512.66|508.66|17
1615140600000|2021-03-07 18:10:00|514.76|510.76|514.59|510.59|514.79|510.79|514.56|510.56|28
1615118370000|2021-03-07 11:59:30|512.67|508.67|512.82|508.82|512.85|508.85|512.67|508.67|25
1615140610000|2021-03-07 18:10:10|514.6|510.6|514.4|510.4|514.62|510.62|514.4|510.4|33
1615140620000|2021-03-07 18:10:20|514.42|510.42|514.57|510.57|514.58|510.58|514.4|510.4|28
1615118380000|2021-03-07 11:59:40|512.69|508.69|512.77|508.77|512.79|508.79|512.66|508.66|19
1615140630000|2021-03-07 18:10:30|514.54|510.54|514.7|510.7|514.7|510.7|514.54|510.54|28
1615140640000|2021-03-07 18:10:40|514.75|510.75|515.01|511.01|515.03|511.03|514.75|510.75|28
1615118390000|2021-03-07 11:59:50|512.78|508.78|512.78|508.78|512.78|508.78|512.74|508.74|19
1615140650000|2021-03-07 18:10:50|515.02|511.02|515.07|511.07|515.12|511.12|515.01|511.01|23
1615140660000|2021-03-07 18:11:00|515.06|511.06|515.17|511.17|515.17|511.17|515.03|511.03|20
1615118400000|2021-03-07 12:00:00|512.77|508.77|512.77|508.77|512.78|508.78|512.73|508.73|19
1615140670000|2021-03-07 18:11:10|515.16|511.16|515.15|511.15|515.17|511.17|515.15|511.15|12
1615140680000|2021-03-07 18:11:20|515.16|511.16|515.11|511.11|515.16|511.16|515.11|511.11|12
1615118410000|2021-03-07 12:00:10|512.78|508.78|512.86|508.86|512.96|508.96|512.77|508.77|27
1615140690000|2021-03-07 18:11:30|515.12|511.12|515.03|511.03|515.12|511.12|515.01|511.01|13
1615140700000|2021-03-07 18:11:40|515.02|511.02|514.79|510.79|515.02|511.02|514.76|510.76|18
1615118420000|2021-03-07 12:00:20|512.85|508.85|512.8|508.8|512.92|508.92|512.77|508.77|20
1615140710000|2021-03-07 18:11:50|514.73|510.73|514.8|510.8|514.82|510.82|514.73|510.73|25
1615140720000|2021-03-07 18:12:00|514.81|510.81|514.79|510.79|514.81|510.81|514.67|510.67|24
1615118430000|2021-03-07 12:00:30|512.84|508.84|512.87|508.87|512.88|508.88|512.83|508.83|23
1615140730000|2021-03-07 18:12:10|514.78|510.78|514.92|510.92|514.92|510.92|514.76|510.76|12
1615140740000|2021-03-07 18:12:20|514.9|510.9|515.09|511.09|515.1|511.1|514.9|510.9|19
1615118440000|2021-03-07 12:00:40|512.86|508.86|512.86|508.86|512.89|508.89|512.86|508.86|10
1615140750000|2021-03-07 18:12:30|515.08|511.08|515.09|511.09|515.15|511.15|515.07|511.07|22
1615140760000|2021-03-07 18:12:40|515.06|511.06|515|511|515.09|511.09|514.89|510.89|26
1615118450000|2021-03-07 12:00:50|512.82|508.82|512.81|508.81|512.84|508.84|512.74|508.74|19
1615140770000|2021-03-07 18:12:50|515.07|511.07|515.08|511.08|515.14|511.14|515.04|511.04|23
1615140780000|2021-03-07 18:13:00|515.09|511.09|515.08|511.08|515.1|511.1|515.08|511.08|15
1615118460000|2021-03-07 12:01:00|512.82|508.82|513.1|509.1|513.13|509.13|512.82|508.82|17
1615140790000|2021-03-07 18:13:10|515.07|511.07|515.07|511.07|515.08|511.08|515|511|15
1615140800000|2021-03-07 18:13:20|515.08|511.08|514.99|510.99|515.08|511.08|514.97|510.97|26
1615118470000|2021-03-07 12:01:10|513.08|509.08|513.12|509.12|513.13|509.13|513.07|509.07|21
1615140810000|2021-03-07 18:13:30|515|511|515.07|511.07|515.08|511.08|514.96|510.96|24
1615118480000|2021-03-07 12:01:20|513.1|509.1|513.06|509.06|513.13|509.13|513.06|509.06|22
1615140820000|2021-03-07 18:13:40|515.09|511.09|515.14|511.14|515.16|511.16|515.09|511.09|16
1615118490000|2021-03-07 12:01:30|513.08|509.08|513.09|509.09|513.13|509.13|513.04|509.04|28
1615140830000|2021-03-07 18:13:50|515.13|511.13|515.16|511.16|515.17|511.17|515.11|511.11|24
1615118500000|2021-03-07 12:01:40|513.07|509.07|513.07|509.07|513.09|509.09|513.01|509.01|18
1615140840000|2021-03-07 18:14:00|515.12|511.12|515.01|511.01|515.16|511.16|515.01|511.01|23
1615118510000|2021-03-07 12:01:50|513.06|509.06|513|509|513.09|509.09|512.95|508.95|20
1615140850000|2021-03-07 18:14:10|515.03|511.03|515.06|511.06|515.06|511.06|515.02|511.02|17
1615118520000|2021-03-07 12:02:00|512.99|508.99|513.03|509.03|513.08|509.08|512.99|508.99|16
1615140860000|2021-03-07 18:14:20|515.05|511.05|515.07|511.07|515.07|511.07|515.04|511.04|20
1615118530000|2021-03-07 12:02:10|513.02|509.02|513.05|509.05|513.05|509.05|513.02|509.02|17
1615140870000|2021-03-07 18:14:30|515.06|511.06|515.07|511.07|515.09|511.09|515.06|511.06|17
1615118540000|2021-03-07 12:02:20|513.04|509.04|513.07|509.07|513.07|509.07|513.04|509.04|8
1615140880000|2021-03-07 18:14:40|515.08|511.08|515.04|511.04|515.08|511.08|515.03|511.03|24
1615118550000|2021-03-07 12:02:30|513.06|509.06|513.05|509.05|513.08|509.08|513.05|509.05|10
1615140890000|2021-03-07 18:14:50|515.03|511.03|515.15|511.15|515.15|511.15|515.03|511.03|18
1615118560000|2021-03-07 12:02:40|513.08|509.08|513.07|509.07|513.08|509.08|513.05|509.05|11
1615140900000|2021-03-07 18:15:00|515.16|511.16|514.98|510.98|515.16|511.16|514.97|510.97|14
1615140910000|2021-03-07 18:15:10|514.99|510.99|514.96|510.96|514.99|510.99|514.96|510.96|14
1615118570000|2021-03-07 12:02:50|513.06|509.06|513.09|509.09|513.1|509.1|513.06|509.06|12
1615118580000|2021-03-07 12:03:00|513.1|509.1|513.08|509.08|513.1|509.1|513.05|509.05|15
1615140920000|2021-03-07 18:15:20|514.95|510.95|514.97|510.97|514.97|510.97|514.95|510.95|12
1615118590000|2021-03-07 12:03:10|513.07|509.07|513.11|509.11|513.11|509.11|513.06|509.06|13
1615140930000|2021-03-07 18:15:30|514.96|510.96|514.96|510.96|514.98|510.98|514.96|510.96|15
1615118600000|2021-03-07 12:03:20|513.1|509.1|513.11|509.11|513.11|509.11|513.09|509.09|10
1615140940000|2021-03-07 18:15:40|514.95|510.95|514.95|510.95|514.96|510.96|514.94|510.94|5
1615118610000|2021-03-07 12:03:30|513.16|509.16|513.15|509.15|513.18|509.18|513.13|509.13|15
1615140950000|2021-03-07 18:15:50|514.94|510.94|514.91|510.91|514.95|510.95|514.9|510.9|16
1615118620000|2021-03-07 12:03:40|513.16|509.16|513.16|509.16|513.19|509.19|513.14|509.14|15
1615140960000|2021-03-07 18:16:00|514.92|510.92|515.04|511.04|515.05|511.05|514.91|510.91|22
1615118630000|2021-03-07 12:03:50|513.17|509.17|513.16|509.16|513.2|509.2|513.15|509.15|10
1615140970000|2021-03-07 18:16:10|515.03|511.03|515.09|511.09|515.11|511.11|515.03|511.03|15
1615118640000|2021-03-07 12:04:00|513.14|509.14|513.34|509.34|513.34|509.34|513.11|509.11|23
1615140980000|2021-03-07 18:16:20|515.07|511.07|515.09|511.09|515.12|511.12|515.06|511.06|21
1615118650000|2021-03-07 12:04:10|513.33|509.33|513.33|509.33|513.34|509.34|513.33|509.33|3
1615140990000|2021-03-07 18:16:30|515.1|511.1|515.08|511.08|515.11|511.11|515.07|511.07|13
1615118660000|2021-03-07 12:04:20|513.34|509.34|513.34|509.34|513.34|509.34|513.34|509.34|1
1615141000000|2021-03-07 18:16:40|515.09|511.09|515.07|511.07|515.11|511.11|515.06|511.06|14
1615118680000|2021-03-07 12:04:40|513.35|509.35|513.38|509.38|513.38|509.38|513.35|509.35|3
1615141010000|2021-03-07 18:16:50|515.09|511.09|515.06|511.06|515.09|511.09|515.06|511.06|24
1615118700000|2021-03-07 12:05:00|513.37|509.37|513.36|509.36|513.38|509.38|513.36|509.36|3
1615141020000|2021-03-07 18:17:00|515.07|511.07|515.09|511.09|515.09|511.09|515.06|511.06|15
1615118710000|2021-03-07 12:05:10|513.4|509.4|513.72|509.72|513.72|509.72|513.4|509.4|26
1615141030000|2021-03-07 18:17:10|515.1|511.1|515.06|511.06|515.1|511.1|515.04|511.04|18
1615118720000|2021-03-07 12:05:20|513.71|509.71|513.9|509.9|513.91|509.91|513.71|509.71|16
1615141040000|2021-03-07 18:17:20|515.05|511.05|514.99|510.99|515.05|511.05|514.99|510.99|12
1615118730000|2021-03-07 12:05:30|513.91|509.91|513.87|509.87|513.93|509.93|513.86|509.86|15
1615141050000|2021-03-07 18:17:30|514.98|510.98|515|511|515|511|514.98|510.98|9
1615141060000|2021-03-07 18:17:40|515.01|511.01|514.93|510.93|515.01|511.01|514.89|510.89|20
1615118740000|2021-03-07 12:05:40|513.88|509.88|513.87|509.87|513.88|509.88|513.86|509.86|4
1615141070000|2021-03-07 18:17:50|514.92|510.92|514.94|510.94|514.96|510.96|514.92|510.92|17
1615118750000|2021-03-07 12:05:50|513.86|509.86|513.95|509.95|513.95|509.95|513.86|509.86|4
1615141080000|2021-03-07 18:18:00|514.93|510.93|514.88|510.88|514.96|510.96|514.81|510.81|27
1615118760000|2021-03-07 12:06:00|513.94|509.94|513.95|509.95|513.95|509.95|513.94|509.94|2
1615141090000|2021-03-07 18:18:10|514.79|510.79|514.7|510.7|514.79|510.79|514.7|510.7|15
1615118770000|2021-03-07 12:06:10|513.94|509.94|513.93|509.93|513.94|509.94|513.93|509.93|2
1615141100000|2021-03-07 18:18:20|514.71|510.71|514.65|510.65|514.72|510.72|514.62|510.62|10
1615141110000|2021-03-07 18:18:30|514.64|510.64|514.46|510.46|514.64|510.64|514.43|510.43|29
1615118790000|2021-03-07 12:06:30|513.94|509.94|513.92|509.92|513.94|509.94|513.91|509.91|9
1615141120000|2021-03-07 18:18:40|514.44|510.44|514.44|510.44|514.49|510.49|514.39|510.39|34
1615118800000|2021-03-07 12:06:40|513.93|509.93|513.86|509.86|513.93|509.93|513.86|509.86|12
1615141130000|2021-03-07 18:18:50|514.45|510.45|514.31|510.31|514.47|510.47|514.25|510.25|31
1615118810000|2021-03-07 12:06:50|513.87|509.87|513.89|509.89|513.89|509.89|513.86|509.86|5
1615141140000|2021-03-07 18:19:00|514.29|510.29|513.79|509.79|514.3|510.3|513.79|509.79|37
1615118820000|2021-03-07 12:07:00|513.9|509.9|513.91|509.91|513.91|509.91|513.9|509.9|2
1615141150000|2021-03-07 18:19:10|513.51|509.51|513.49|509.49|513.8|509.8|513.36|509.36|33
1615118840000|2021-03-07 12:07:20|513.89|509.89|513.77|509.77|513.89|509.89|513.76|509.76|16
1615141160000|2021-03-07 18:19:20|513.47|509.47|513.76|509.76|513.79|509.79|513.44|509.44|32
1615118850000|2021-03-07 12:07:30|513.76|509.76|513.76|509.76|513.79|509.79|513.76|509.76|17
1615118860000|2021-03-07 12:07:40|513.77|509.77|513.76|509.76|513.77|509.77|513.76|509.76|2
1615141170000|2021-03-07 18:19:30|513.78|509.78|513.6|509.6|513.78|509.78|513.55|509.55|26
1615118870000|2021-03-07 12:07:50|513.75|509.75|513.75|509.75|513.75|509.75|513.75|509.75|1
1615141180000|2021-03-07 18:19:40|513.57|509.57|513.68|509.68|513.76|509.76|513.54|509.54|30
1615118880000|2021-03-07 12:08:00|513.76|509.76|513.77|509.77|513.78|509.78|513.76|509.76|10
1615141190000|2021-03-07 18:19:50|513.67|509.67|513.6|509.6|513.75|509.75|513.58|509.58|28
1615118890000|2021-03-07 12:08:10|513.76|509.76|513.77|509.77|513.77|509.77|513.76|509.76|2
1615141200000|2021-03-07 18:20:00|513.61|509.61|514.08|510.08|514.08|510.08|513.61|509.61|29
1615118900000|2021-03-07 12:08:20|513.75|509.75|513.43|509.43|513.75|509.75|513.43|509.43|20
1615141210000|2021-03-07 18:20:10|514.06|510.06|514.3|510.3|514.34|510.34|514.06|510.06|31
1615118910000|2021-03-07 12:08:30|513.42|509.42|513.38|509.38|513.42|509.42|513.29|509.29|30
1615141220000|2021-03-07 18:20:20|514.29|510.29|514.3|510.3|514.4|510.4|514.24|510.24|26
1615118920000|2021-03-07 12:08:40|513.36|509.36|513.34|509.34|513.38|509.38|513.25|509.25|22
1615141230000|2021-03-07 18:20:30|514.33|510.33|514.05|510.05|514.35|510.35|514.05|510.05|26
1615118930000|2021-03-07 12:08:50|513.33|509.33|512.94|508.94|513.35|509.35|512.94|508.94|28
1615141240000|2021-03-07 18:20:40|514.02|510.02|513.94|509.94|514.02|510.02|513.9|509.9|31
1615118940000|2021-03-07 12:09:00|512.9|508.9|512.91|508.91|512.93|508.93|512.89|508.89|19
1615118950000|2021-03-07 12:09:10|512.93|508.93|513.02|509.02|513.05|509.05|512.92|508.92|20
1615141250000|2021-03-07 18:20:50|513.93|509.93|513.46|509.46|513.95|509.95|513.46|509.46|31
1615118960000|2021-03-07 12:09:20|512.98|508.98|512.87|508.87|512.98|508.98|512.85|508.85|27
1615141260000|2021-03-07 18:21:00|513.47|509.47|513.47|509.47|513.59|509.59|513.44|509.44|27
1615118970000|2021-03-07 12:09:30|512.89|508.89|512.79|508.79|512.89|508.89|512.77|508.77|22
1615141270000|2021-03-07 18:21:10|513.48|509.48|513.64|509.64|513.71|509.71|513.38|509.38|28
1615118980000|2021-03-07 12:09:40|512.78|508.78|512.66|508.66|512.79|508.79|512.62|508.62|16
1615141280000|2021-03-07 18:21:20|513.6|509.6|513.73|509.73|513.81|509.81|513.6|509.6|27
1615118990000|2021-03-07 12:09:50|512.65|508.65|512.6|508.6|512.65|508.65|512.59|508.59|10
1615141290000|2021-03-07 18:21:30|513.72|509.72|513.74|509.74|513.75|509.75|513.69|509.69|19
1615119000000|2021-03-07 12:10:00|512.61|508.61|512.68|508.68|512.73|508.73|512.61|508.61|12
1615141300000|2021-03-07 18:21:40|513.73|509.73|513.71|509.71|513.73|509.73|513.62|509.62|20
1615119010000|2021-03-07 12:10:10|512.67|508.67|512.59|508.59|512.67|508.67|512.59|508.59|12
1615141310000|2021-03-07 18:21:50|513.7|509.7|513.65|509.65|513.72|509.72|513.6|509.6|20
1615119020000|2021-03-07 12:10:20|512.58|508.58|512.59|508.59|512.61|508.61|512.56|508.56|15
1615141320000|2021-03-07 18:22:00|513.61|509.61|513.64|509.64|513.66|509.66|513.61|509.61|26
1615119030000|2021-03-07 12:10:30|512.6|508.6|512.43|508.43|512.6|508.6|512.39|508.39|17
1615141330000|2021-03-07 18:22:10|513.65|509.65|513.81|509.81|513.83|509.83|513.65|509.65|16
1615119040000|2021-03-07 12:10:40|512.44|508.44|512.54|508.54|512.54|508.54|512.42|508.42|17
1615141340000|2021-03-07 18:22:20|513.83|509.83|513.87|509.87|513.87|509.87|513.82|509.82|11
1615119050000|2021-03-07 12:10:50|512.55|508.55|512.53|508.53|512.55|508.55|512.52|508.52|6
1615141350000|2021-03-07 18:22:30|513.88|509.88|513.83|509.83|513.88|509.88|513.78|509.78|23
1615119060000|2021-03-07 12:11:00|512.51|508.51|512.61|508.61|512.63|508.63|512.37|508.37|18
1615119070000|2021-03-07 12:11:10|512.62|508.62|512.62|508.62|512.69|508.69|512.62|508.62|9
1615141360000|2021-03-07 18:22:40|513.84|509.84|513.83|509.83|513.86|509.86|513.82|509.82|13
1615119080000|2021-03-07 12:11:20|512.61|508.61|512.56|508.56|512.65|508.65|512.55|508.55|13
1615141370000|2021-03-07 18:22:50|513.84|509.84|513.84|509.84|513.86|509.86|513.83|509.83|5
1615119090000|2021-03-07 12:11:30|512.57|508.57|512.52|508.52|512.57|508.57|512.51|508.51|5
1615141380000|2021-03-07 18:23:00|513.8|509.8|513.46|509.46|513.8|509.8|513.46|509.46|15
1615119100000|2021-03-07 12:11:40|512.53|508.53|512.55|508.55|512.56|508.56|512.52|508.52|9
1615141390000|2021-03-07 18:23:10|513.45|509.45|513.43|509.43|513.48|509.48|513.39|509.39|15
1615119110000|2021-03-07 12:11:50|512.56|508.56|512.51|508.51|512.56|508.56|512.48|508.48|18
1615141400000|2021-03-07 18:23:20|513.4|509.4|513.44|509.44|513.45|509.45|513.4|509.4|10
1615119120000|2021-03-07 12:12:00|512.47|508.47|512.44|508.44|512.54|508.54|512.44|508.44|22
1615141410000|2021-03-07 18:23:30|513.49|509.49|513.47|509.47|513.52|509.52|513.43|509.43|17
1615119130000|2021-03-07 12:12:10|512.41|508.41|512.49|508.49|512.66|508.66|512.41|508.41|26
1615141420000|2021-03-07 18:23:40|513.48|509.48|513.4|509.4|513.48|509.48|513.4|509.4|13
1615119140000|2021-03-07 12:12:20|512.54|508.54|512.52|508.52|512.55|508.55|512.52|508.52|9
1615141430000|2021-03-07 18:23:50|513.41|509.41|513.47|509.47|513.47|509.47|513.4|509.4|24
1615119150000|2021-03-07 12:12:30|512.54|508.54|512.62|508.62|512.62|508.62|512.51|508.51|11
1615141440000|2021-03-07 18:24:00|513.48|509.48|513.46|509.46|513.58|509.58|513.41|509.41|30
1615119160000|2021-03-07 12:12:40|512.63|508.63|512.58|508.58|512.63|508.63|512.57|508.57|9
1615141450000|2021-03-07 18:24:10|513.47|509.47|513.47|509.47|513.48|509.48|513.45|509.45|16
1615119170000|2021-03-07 12:12:50|512.59|508.59|512.63|508.63|512.66|508.66|512.58|508.58|8
1615141460000|2021-03-07 18:24:20|513.49|509.49|513.56|509.56|513.66|509.66|513.48|509.48|27
1615119180000|2021-03-07 12:13:00|512.62|508.62|512.71|508.71|512.73|508.73|512.62|508.62|20
1615141470000|2021-03-07 18:24:30|513.55|509.55|513.61|509.61|513.67|509.67|513.55|509.55|23
1615119190000|2021-03-07 12:13:10|512.72|508.72|512.74|508.74|512.74|508.74|512.72|508.72|5
1615141480000|2021-03-07 18:24:40|513.62|509.62|513.74|509.74|513.76|509.76|513.61|509.61|28
1615119200000|2021-03-07 12:13:20|512.75|508.75|512.82|508.82|512.87|508.87|512.75|508.75|4
1615141490000|2021-03-07 18:24:50|513.73|509.73|513.71|509.71|513.8|509.8|513.7|509.7|30
1615119210000|2021-03-07 12:13:30|512.79|508.79|512.76|508.76|512.8|508.8|512.75|508.75|17
1615119220000|2021-03-07 12:13:40|512.77|508.77|512.78|508.78|512.78|508.78|512.76|508.76|7
1615141500000|2021-03-07 18:25:00|513.7|509.7|513.56|509.56|513.71|509.71|513.51|509.51|22
1615119230000|2021-03-07 12:13:50|512.77|508.77|512.77|508.77|512.77|508.77|512.76|508.76|3
1615141510000|2021-03-07 18:25:10|513.57|509.57|513.51|509.51|513.59|509.59|513.51|509.51|17
1615119240000|2021-03-07 12:14:00|512.78|508.78|512.78|508.78|512.78|508.78|512.77|508.77|5
1615141520000|2021-03-07 18:25:20|513.53|509.53|513.52|509.52|513.55|509.55|513.52|509.52|13
1615119250000|2021-03-07 12:14:10|512.79|508.79|513.12|509.12|513.17|509.17|512.79|508.79|28
1615141530000|2021-03-07 18:25:30|513.51|509.51|513.49|509.49|513.52|509.52|513.39|509.39|25
1615119260000|2021-03-07 12:14:20|513.15|509.15|513.28|509.28|513.31|509.31|513.08|509.08|23
1615141540000|2021-03-07 18:25:40|513.48|509.48|513.35|509.35|513.51|509.51|513.27|509.27|24
1615119270000|2021-03-07 12:14:30|513.25|509.25|513.11|509.11|513.25|509.25|513.11|509.11|31
1615141550000|2021-03-07 18:25:50|513.38|509.38|513.5|509.5|513.51|509.51|513.38|509.38|24
1615119280000|2021-03-07 12:14:40|513.1|509.1|513.28|509.28|513.3|509.3|513.1|509.1|18
1615141560000|2021-03-07 18:26:00|513.51|509.51|513.55|509.55|513.56|509.56|513.51|509.51|14
1615119290000|2021-03-07 12:14:50|513.29|509.29|513.3|509.3|513.3|509.3|513.28|509.28|6
1615141570000|2021-03-07 18:26:10|513.54|509.54|513.36|509.36|513.55|509.55|513.33|509.33|21
1615119300000|2021-03-07 12:15:00|513.29|509.29|513.26|509.26|513.3|509.3|513.26|509.26|11
1615141580000|2021-03-07 18:26:20|513.37|509.37|513.43|509.43|513.43|509.43|513.33|509.33|24
1615119310000|2021-03-07 12:15:10|513.27|509.27|513.09|509.09|513.28|509.28|513.09|509.09|25
1615141590000|2021-03-07 18:26:30|513.44|509.44|513.28|509.28|513.44|509.44|513.28|509.28|22
1615119320000|2021-03-07 12:15:20|513.13|509.13|512.87|508.87|513.14|509.14|512.84|508.84|24
1615141600000|2021-03-07 18:26:40|513.29|509.29|513.34|509.34|513.38|509.38|513.29|509.29|26
1615119330000|2021-03-07 12:15:30|512.84|508.84|512.81|508.81|512.89|508.89|512.81|508.81|23
1615141610000|2021-03-07 18:26:50|513.33|509.33|513.36|509.36|513.36|509.36|513.31|509.31|18
1615119340000|2021-03-07 12:15:40|512.8|508.8|512.78|508.78|512.8|508.8|512.77|508.77|8
1615141620000|2021-03-07 18:27:00|513.35|509.35|513.2|509.2|513.37|509.37|513.18|509.18|25
1615119350000|2021-03-07 12:15:50|512.79|508.79|512.78|508.78|512.8|508.8|512.77|508.77|6
1615141630000|2021-03-07 18:27:10|513.12|509.12|513.07|509.07|513.12|509.12|513.01|509.01|20
1615119360000|2021-03-07 12:16:00|512.79|508.79|512.79|508.79|512.8|508.8|512.76|508.76|14
1615141640000|2021-03-07 18:27:20|513.05|509.05|512.99|508.99|513.09|509.09|512.98|508.98|21
1615119370000|2021-03-07 12:16:10|512.83|508.83|512.86|508.86|512.87|508.87|512.82|508.82|5
1615141650000|2021-03-07 18:27:30|512.98|508.98|512.29|508.29|513.02|509.02|512.27|508.27|31
1615119380000|2021-03-07 12:16:20|512.87|508.87|512.95|508.95|512.95|508.95|512.87|508.87|11
1615141660000|2021-03-07 18:27:40|512.3|508.3|512.33|508.33|512.41|508.41|512.29|508.29|25
1615119390000|2021-03-07 12:16:30|513.02|509.02|512.99|508.99|513.03|509.03|512.99|508.99|11
1615141670000|2021-03-07 18:27:50|512.36|508.36|512.44|508.44|512.61|508.61|512.33|508.33|25
1615119400000|2021-03-07 12:16:40|513.01|509.01|512.97|508.97|513.01|509.01|512.89|508.89|12
1615141680000|2021-03-07 18:28:00|512.45|508.45|512.75|508.75|512.75|508.75|512.45|508.45|26
1615119410000|2021-03-07 12:16:50|512.94|508.94|512.95|508.95|512.96|508.96|512.93|508.93|9
1615141690000|2021-03-07 18:28:10|512.76|508.76|512.97|508.97|513.01|509.01|512.76|508.76|24
1615119420000|2021-03-07 12:17:00|512.96|508.96|513.14|509.14|513.15|509.15|512.92|508.92|17
1615141700000|2021-03-07 18:28:20|512.96|508.96|512.97|508.97|513|509|512.9|508.9|21
1615119430000|2021-03-07 12:17:10|513.15|509.15|513.12|509.12|513.15|509.15|513.1|509.1|4
1615141710000|2021-03-07 18:28:30|512.98|508.98|512.95|508.95|513|509|512.94|508.94|16
1615119440000|2021-03-07 12:17:20|513.11|509.11|513.08|509.08|513.12|509.12|513.07|509.07|7
1615141720000|2021-03-07 18:28:40|512.94|508.94|513.04|509.04|513.07|509.07|512.94|508.94|23
1615119450000|2021-03-07 12:17:30|513.07|509.07|513.19|509.19|513.19|509.19|513.07|509.07|17
1615141730000|2021-03-07 18:28:50|513.07|509.07|513.23|509.23|513.25|509.25|512.87|508.87|30
1615141740000|2021-03-07 18:29:00|513.29|509.29|513.25|509.25|513.37|509.37|513.22|509.22|32
1615119460000|2021-03-07 12:17:40|513.16|509.16|512.96|508.96|513.19|509.19|512.93|508.93|25
1615141750000|2021-03-07 18:29:10|513.24|509.24|513.03|509.03|513.3|509.3|513.02|509.02|30
1615119470000|2021-03-07 12:17:50|512.95|508.95|512.92|508.92|512.96|508.96|512.9|508.9|15
1615141760000|2021-03-07 18:29:20|513.01|509.01|512.95|508.95|513.01|509.01|512.8|508.8|30
1615119480000|2021-03-07 12:18:00|512.93|508.93|512.89|508.89|512.94|508.94|512.89|508.89|15
1615141770000|2021-03-07 18:29:30|512.96|508.96|512.93|508.93|512.98|508.98|512.8|508.8|37
1615119490000|2021-03-07 12:18:10|512.9|508.9|512.91|508.91|512.92|508.92|512.89|508.89|15
1615141780000|2021-03-07 18:29:40|512.91|508.91|513.07|509.07|513.07|509.07|512.87|508.87|33
1615119510000|2021-03-07 12:18:30|512.9|508.9|512.9|508.9|512.91|508.91|512.89|508.89|7
1615141790000|2021-03-07 18:29:50|513.06|509.06|513.03|509.03|513.09|509.09|512.88|508.88|18
1615119520000|2021-03-07 12:18:40|512.92|508.92|512.78|508.78|512.92|508.92|512.72|508.72|17
1615141800000|2021-03-07 18:30:00|513.05|509.05|513.05|509.05|513.07|509.07|513.01|509.01|20
1615119530000|2021-03-07 12:18:50|512.75|508.75|512.73|508.73|512.76|508.76|512.7|508.7|12
1615141810000|2021-03-07 18:30:10|513.04|509.04|513|509|513.04|509.04|512.9|508.9|20
1615119540000|2021-03-07 12:19:00|512.71|508.71|512.51|508.51|512.73|508.73|512.51|508.51|16
1615141820000|2021-03-07 18:30:20|513.01|509.01|513.02|509.02|513.12|509.12|512.99|508.99|23
1615119550000|2021-03-07 12:19:10|512.49|508.49|512.29|508.29|512.49|508.49|512.25|508.25|25
1615141830000|2021-03-07 18:30:30|513.03|509.03|512.94|508.94|513.03|509.03|512.92|508.92|18
1615119560000|2021-03-07 12:19:20|512.31|508.31|512.18|508.18|512.31|508.31|512.18|508.18|21
1615141840000|2021-03-07 18:30:40|512.93|508.93|513.05|509.05|513.1|509.1|512.93|508.93|27
1615119570000|2021-03-07 12:19:30|512.17|508.17|512|508|512.17|508.17|511.96|507.96|11
1615141850000|2021-03-07 18:30:50|513.06|509.06|513.23|509.23|513.23|509.23|513.05|509.05|27
1615141860000|2021-03-07 18:31:00|513.25|509.25|513.26|509.26|513.26|509.26|513.17|509.17|21
1615119580000|2021-03-07 12:19:40|512.02|508.02|511.83|507.83|512.03|508.03|511.8|507.8|25
1615141870000|2021-03-07 18:31:10|513.28|509.28|513.3|509.3|513.3|509.3|513.22|509.22|22
1615119590000|2021-03-07 12:19:50|511.75|507.75|511.74|507.74|511.93|507.93|511.74|507.74|31
1615141880000|2021-03-07 18:31:20|513.33|509.33|513.44|509.44|513.45|509.45|513.33|509.33|24
1615119600000|2021-03-07 12:20:00|511.75|507.75|511.73|507.73|511.75|507.75|511.68|507.68|11
1615141890000|2021-03-07 18:31:30|513.42|509.42|513.56|509.56|513.56|509.56|513.42|509.42|10
1615119610000|2021-03-07 12:20:10|511.74|507.74|511.73|507.73|511.86|507.86|511.73|507.73|16
1615141900000|2021-03-07 18:31:40|513.55|509.55|513.59|509.59|513.6|509.6|513.53|509.53|24
1615119620000|2021-03-07 12:20:20|511.71|507.71|511.72|507.72|511.73|507.73|511.71|507.71|8
1615141910000|2021-03-07 18:31:50|513.6|509.6|513.57|509.57|513.63|509.63|513.55|509.55|14
1615119630000|2021-03-07 12:20:30|511.7|507.7|511.53|507.53|511.7|507.7|511.52|507.52|12
1615141920000|2021-03-07 18:32:00|513.56|509.56|513.59|509.59|513.6|509.6|513.56|509.56|8
1615119640000|2021-03-07 12:20:40|511.58|507.58|511.54|507.54|511.64|507.64|511.53|507.53|19
1615141930000|2021-03-07 18:32:10|513.58|509.58|513.56|509.56|513.6|509.6|513.54|509.54|14
1615119650000|2021-03-07 12:20:50|511.53|507.53|511.41|507.41|511.53|507.53|511.26|507.26|17
1615141940000|2021-03-07 18:32:20|513.57|509.57|513.55|509.55|513.62|509.62|513.49|509.49|17
1615119660000|2021-03-07 12:21:00|511.4|507.4|510.98|506.98|511.43|507.43|510.88|506.88|15
1615141950000|2021-03-07 18:32:30|513.56|509.56|513.56|509.56|513.58|509.58|513.52|509.52|15
1615119670000|2021-03-07 12:21:10|510.99|506.99|510.64|506.64|510.99|506.99|510.54|506.54|30
1615141960000|2021-03-07 18:32:40|513.57|509.57|513.54|509.54|513.57|509.57|513.53|509.53|8
1615119680000|2021-03-07 12:21:20|510.66|506.66|510.52|506.52|510.66|506.66|510.26|506.26|16
1615141970000|2021-03-07 18:32:50|513.53|509.53|513.52|509.52|513.56|509.56|513.52|509.52|6
1615119690000|2021-03-07 12:21:30|510.51|506.51|510.49|506.49|510.57|506.57|510.35|506.35|19
1615141980000|2021-03-07 18:33:00|513.51|509.51|513.4|509.4|513.52|509.52|513.39|509.39|15
1615119700000|2021-03-07 12:21:40|510.48|506.48|510.32|506.32|510.49|506.49|510.32|506.32|15
1615141990000|2021-03-07 18:33:10|513.39|509.39|513.51|509.51|513.52|509.52|513.39|509.39|16
1615119710000|2021-03-07 12:21:50|510.24|506.24|510.14|506.14|510.28|506.28|510.14|506.14|22
1615142000000|2021-03-07 18:33:20|513.46|509.46|513.43|509.43|513.55|509.55|513.43|509.43|24
1615119720000|2021-03-07 12:22:00|510.15|506.15|510.15|506.15|510.2|506.2|510.13|506.13|20
1615142010000|2021-03-07 18:33:30|513.45|509.45|513.44|509.44|513.48|509.48|513.42|509.42|25
1615119730000|2021-03-07 12:22:10|510.14|506.14|510.04|506.04|510.16|506.16|509.97|505.97|19
1615142020000|2021-03-07 18:33:40|513.45|509.45|513.42|509.42|513.45|509.45|513.39|509.39|14
1615119740000|2021-03-07 12:22:20|510.07|506.07|509.78|505.78|510.07|506.07|509.77|505.77|19
1615142030000|2021-03-07 18:33:50|513.45|509.45|513.43|509.43|513.45|509.45|513.41|509.41|17
1615119750000|2021-03-07 12:22:30|509.77|505.77|509.61|505.61|509.78|505.78|509.56|505.56|26
1615142040000|2021-03-07 18:34:00|513.42|509.42|513.44|509.44|513.45|509.45|513.41|509.41|22
1615119760000|2021-03-07 12:22:40|509.6|505.6|509.62|505.62|509.68|505.68|509.37|505.37|20
1615142050000|2021-03-07 18:34:10|513.51|509.51|513.57|509.57|513.58|509.58|513.44|509.44|26
1615142060000|2021-03-07 18:34:20|513.59|509.59|513.67|509.67|513.68|509.68|513.57|509.57|16
1615119770000|2021-03-07 12:22:50|509.65|505.65|509.61|505.61|509.65|505.65|509.6|505.6|20
1615142070000|2021-03-07 18:34:30|513.65|509.65|513.63|509.63|513.66|509.66|513.6|509.6|26
1615142080000|2021-03-07 18:34:40|513.64|509.64|513.53|509.53|513.64|509.64|513.53|509.53|24
1615119780000|2021-03-07 12:23:00|509.62|505.62|509.75|505.75|509.77|505.77|509.59|505.59|20
1615142090000|2021-03-07 18:34:50|513.56|509.56|513.5|509.5|513.56|509.56|513.5|509.5|23
1615119790000|2021-03-07 12:23:10|509.73|505.73|509.71|505.71|509.81|505.81|509.69|505.69|16
1615142100000|2021-03-07 18:35:00|513.49|509.49|513.51|509.51|513.51|509.51|513.43|509.43|29
1615119800000|2021-03-07 12:23:20|509.72|505.72|509.73|505.73|509.9|505.9|509.71|505.71|17
1615142110000|2021-03-07 18:35:10|513.48|509.48|513.55|509.55|513.56|509.56|513.47|509.47|21
1615119810000|2021-03-07 12:23:30|509.74|505.74|509.65|505.65|509.75|505.75|509.65|505.65|17
1615142120000|2021-03-07 18:35:20|513.56|509.56|513.52|509.52|513.56|509.56|513.48|509.48|20
1615119820000|2021-03-07 12:23:40|509.64|505.64|509.56|505.56|509.65|505.65|509.56|505.56|19
1615142130000|2021-03-07 18:35:30|513.53|509.53|513.57|509.57|513.61|509.61|513.53|509.53|20
1615119830000|2021-03-07 12:23:50|509.57|505.57|509.64|505.64|509.71|505.71|509.55|505.55|20
1615142140000|2021-03-07 18:35:40|513.56|509.56|513.56|509.56|513.6|509.6|513.55|509.55|10
1615119840000|2021-03-07 12:24:00|509.63|505.63|509.5|505.5|509.7|505.7|509.5|505.5|11
1615142150000|2021-03-07 18:35:50|513.57|509.57|513.57|509.57|513.58|509.58|513.55|509.55|9
1615119850000|2021-03-07 12:24:10|509.49|505.49|509.16|505.16|509.5|505.5|509.16|505.16|20
1615142170000|2021-03-07 18:36:10|513.56|509.56|513.59|509.59|513.6|509.6|513.56|509.56|12
1615119860000|2021-03-07 12:24:20|509.18|505.18|509.16|505.16|509.33|505.33|509.14|505.14|25
1615142180000|2021-03-07 18:36:20|513.6|509.6|513.58|509.58|513.6|509.6|513.58|509.58|11
1615119870000|2021-03-07 12:24:30|509.15|505.15|509.09|505.09|509.15|505.15|509.05|505.05|21
1615142190000|2021-03-07 18:36:30|513.57|509.57|513.53|509.53|513.57|509.57|513.5|509.5|12
1615119880000|2021-03-07 12:24:40|509.08|505.08|509.05|505.05|509.14|505.14|509.05|505.05|17
1615142200000|2021-03-07 18:36:40|513.54|509.54|513.54|509.54|513.55|509.55|513.53|509.53|7
1615119890000|2021-03-07 12:24:50|509.04|505.04|508.87|504.87|509.05|505.05|508.83|504.83|17
1615142210000|2021-03-07 18:36:50|513.57|509.57|513.78|509.78|513.78|509.78|513.57|509.57|11
1615119900000|2021-03-07 12:25:00|508.86|504.86|509|505|509.06|505.06|508.77|504.77|25
1615142220000|2021-03-07 18:37:00|513.8|509.8|513.76|509.76|513.8|509.8|513.75|509.75|27
1615119910000|2021-03-07 12:25:10|509.01|505.01|509.21|505.21|509.22|505.22|509.01|505.01|20
1615142230000|2021-03-07 18:37:10|513.77|509.77|513.82|509.82|513.83|509.83|513.76|509.76|15
1615119920000|2021-03-07 12:25:20|509.23|505.23|509.2|505.2|509.35|505.35|509.18|505.18|24
1615142240000|2021-03-07 18:37:20|513.83|509.83|513.76|509.76|513.83|509.83|513.71|509.71|12
1615119930000|2021-03-07 12:25:30|509.16|505.16|509.21|505.21|509.3|505.3|509.14|505.14|33
1615119940000|2021-03-07 12:25:40|509.26|505.26|509.27|505.27|509.29|505.29|509.18|505.18|30
1615142250000|2021-03-07 18:37:30|513.75|509.75|513.63|509.63|513.75|509.75|513.63|509.63|23
1615119950000|2021-03-07 12:25:50|509.24|505.24|508.97|504.97|509.37|505.37|508.97|504.97|30
1615142260000|2021-03-07 18:37:40|513.57|509.57|513.62|509.62|513.63|509.63|513.57|509.57|21
1615142270000|2021-03-07 18:37:50|513.63|509.63|513.62|509.62|513.63|509.63|513.61|509.61|9
1615119960000|2021-03-07 12:26:00|508.89|504.89|508.98|504.98|509.03|505.03|508.88|504.88|25
1615142280000|2021-03-07 18:38:00|513.63|509.63|513.67|509.67|513.67|509.67|513.62|509.62|9
1615142290000|2021-03-07 18:38:10|513.66|509.66|513.66|509.66|513.67|509.67|513.65|509.65|10
1615119970000|2021-03-07 12:26:10|508.97|504.97|509.14|505.14|509.14|505.14|508.94|504.94|23
1615142300000|2021-03-07 18:38:20|513.63|509.63|513.69|509.69|513.7|509.7|513.63|509.63|10
1615142310000|2021-03-07 18:38:30|513.68|509.68|513.67|509.67|513.69|509.69|513.67|509.67|12
1615119980000|2021-03-07 12:26:20|509.12|505.12|509.39|505.39|509.39|505.39|509.12|505.12|20
1615142320000|2021-03-07 18:38:40|513.68|509.68|513.68|509.68|513.7|509.7|513.66|509.66|17
1615142330000|2021-03-07 18:38:50|513.7|509.7|513.7|509.7|513.73|509.73|513.68|509.68|17
1615119990000|2021-03-07 12:26:30|509.4|505.4|509.08|505.08|509.47|505.47|509.08|505.08|26
1615142340000|2021-03-07 18:39:00|513.69|509.69|513.59|509.59|513.69|509.69|513.55|509.55|18
1615120000000|2021-03-07 12:26:40|509.07|505.07|509.04|505.04|509.07|505.07|509.03|505.03|5
1615142350000|2021-03-07 18:39:10|513.6|509.6|513.54|509.54|513.61|509.61|513.53|509.53|20
1615142360000|2021-03-07 18:39:20|513.56|509.56|513.53|509.53|513.56|509.56|513.53|509.53|20
1615120010000|2021-03-07 12:26:50|509.07|505.07|509.16|505.16|509.17|505.17|509.06|505.06|24
1615142370000|2021-03-07 18:39:30|513.54|509.54|513.56|509.56|513.57|509.57|513.54|509.54|20
1615142380000|2021-03-07 18:39:40|513.55|509.55|513.65|509.65|513.67|509.67|513.55|509.55|20
1615120020000|2021-03-07 12:27:00|509.13|505.13|509.26|505.26|509.35|505.35|509.07|505.07|27
1615142390000|2021-03-07 18:39:50|513.64|509.64|513.61|509.61|513.66|509.66|513.56|509.56|27
1615120030000|2021-03-07 12:27:10|509.24|505.24|509.13|505.13|509.25|505.25|509.11|505.11|23
1615142400000|2021-03-07 18:40:00|513.62|509.62|513.67|509.67|513.7|509.7|513.58|509.58|24
1615142410000|2021-03-07 18:40:10|513.66|509.66|513.74|509.74|513.8|509.8|513.65|509.65|24
1615120040000|2021-03-07 12:27:20|509.14|505.14|509.12|505.12|509.18|505.18|509.12|505.12|19
1615142420000|2021-03-07 18:40:20|513.79|509.79|513.84|509.84|513.89|509.89|513.78|509.78|14
1615142430000|2021-03-07 18:40:30|513.87|509.87|514.01|510.01|514.02|510.02|513.87|509.87|13
1615120050000|2021-03-07 12:27:30|509.11|505.11|509.15|505.15|509.17|505.17|509.06|505.06|17
1615142440000|2021-03-07 18:40:40|514.02|510.02|514.03|510.03|514.03|510.03|514.02|510.02|16
1615142450000|2021-03-07 18:40:50|514.02|510.02|514.01|510.01|514.03|510.03|514|510|8
1615120060000|2021-03-07 12:27:40|509.16|505.16|509.23|505.23|509.28|505.28|509.16|505.16|18
1615142460000|2021-03-07 18:41:00|514.02|510.02|514.2|510.2|514.22|510.22|514.01|510.01|25
1615142470000|2021-03-07 18:41:10|514.22|510.22|514.35|510.35|514.37|510.37|514.08|510.08|21
1615120070000|2021-03-07 12:27:50|509.3|505.3|509.34|505.34|509.39|505.39|509.3|505.3|19
1615142480000|2021-03-07 18:41:20|514.36|510.36|514.43|510.43|514.43|510.43|514.36|510.36|21
1615142490000|2021-03-07 18:41:30|514.42|510.42|514.42|510.42|514.43|510.43|514.16|510.16|17
1615120080000|2021-03-07 12:28:00|509.36|505.36|509.39|505.39|509.48|505.48|509.34|505.34|18
1615142500000|2021-03-07 18:41:40|514.43|510.43|514.45|510.45|514.47|510.47|514.43|510.43|10
1615120090000|2021-03-07 12:28:10|509.4|505.4|509.42|505.42|509.42|505.42|509.38|505.38|11
1615142510000|2021-03-07 18:41:50|514.46|510.46|514.45|510.45|514.48|510.48|514.44|510.44|11
1615142520000|2021-03-07 18:42:00|514.44|510.44|514.2|510.2|514.44|510.44|514.2|510.2|17
1615120100000|2021-03-07 12:28:20|509.41|505.41|509.41|505.41|509.41|505.41|509.41|505.41|1
1615142530000|2021-03-07 18:42:10|514.21|510.21|514.19|510.19|514.21|510.21|514.17|510.17|15
1615142540000|2021-03-07 18:42:20|514.18|510.18|514.16|510.16|514.19|510.19|514.15|510.15|20
1615120110000|2021-03-07 12:28:30|509.39|505.39|509.4|505.4|509.41|505.41|509.38|505.38|15
1615142550000|2021-03-07 18:42:30|514.15|510.15|514.03|510.03|514.16|510.16|514.03|510.03|10
1615142560000|2021-03-07 18:42:40|514.04|510.04|514.09|510.09|514.12|510.12|514.04|510.04|19
1615120120000|2021-03-07 12:28:40|509.39|505.39|509.37|505.37|509.41|505.41|509.37|505.37|18
1615142570000|2021-03-07 18:42:50|514.1|510.1|514.15|510.15|514.19|510.19|514.06|510.06|22
1615142580000|2021-03-07 18:43:00|514.14|510.14|514.31|510.31|514.31|510.31|514.13|510.13|30
1615120130000|2021-03-07 12:28:50|509.36|505.36|509.34|505.34|509.37|505.37|509.33|505.33|9
1615142590000|2021-03-07 18:43:10|514.29|510.29|514.24|510.24|514.31|510.31|514.22|510.22|22
1615142600000|2021-03-07 18:43:20|514.25|510.25|514.32|510.32|514.33|510.33|514.25|510.25|15
1615120140000|2021-03-07 12:29:00|509.35|505.35|509.39|505.39|509.41|505.41|509.34|505.34|17
1615142610000|2021-03-07 18:43:30|514.33|510.33|514.34|510.34|514.35|510.35|514.28|510.28|17
1615120150000|2021-03-07 12:29:10|509.38|505.38|509.16|505.16|509.39|505.39|509.15|505.15|16
1615142620000|2021-03-07 18:43:40|514.33|510.33|514.35|510.35|514.36|510.36|514.33|510.33|7
1615120160000|2021-03-07 12:29:20|509.17|505.17|509.03|505.03|509.17|505.17|509.03|505.03|28
1615120170000|2021-03-07 12:29:30|509.04|505.04|509.01|505.01|509.13|505.13|508.99|504.99|24
1615142630000|2021-03-07 18:43:50|514.36|510.36|514.35|510.35|514.36|510.36|514.33|510.33|10
1615120180000|2021-03-07 12:29:40|509.03|505.03|508.97|504.97|509.04|505.04|508.96|504.96|18
1615142640000|2021-03-07 18:44:00|514.36|510.36|514.17|510.17|514.4|510.4|514.17|510.17|25
1615120190000|2021-03-07 12:29:50|508.99|504.99|509.01|505.01|509.06|505.06|508.99|504.99|18
1615142650000|2021-03-07 18:44:10|514.18|510.18|514.16|510.16|514.19|510.19|514.14|510.14|19
1615120200000|2021-03-07 12:30:00|509|505|509.12|505.12|509.18|505.18|508.98|504.98|14
1615142660000|2021-03-07 18:44:20|514.17|510.17|513.96|509.96|514.21|510.21|513.91|509.91|27
1615142670000|2021-03-07 18:44:30|513.97|509.97|513.96|509.96|513.99|509.99|513.94|509.94|29
1615120210000|2021-03-07 12:30:10|509.13|505.13|509.46|505.46|509.46|505.46|509.12|505.12|11
1615142680000|2021-03-07 18:44:40|513.94|509.94|514.03|510.03|514.04|510.04|513.83|509.83|24
1615142690000|2021-03-07 18:44:50|514.04|510.04|513.85|509.85|514.04|510.04|513.83|509.83|26
1615120220000|2021-03-07 12:30:20|509.47|505.47|509.49|505.49|509.5|505.5|509.43|505.43|24
1615142700000|2021-03-07 18:45:00|513.86|509.86|513.5|509.5|513.86|509.86|513.49|509.49|19
1615120230000|2021-03-07 12:30:30|509.47|505.47|509.45|505.45|509.49|505.49|509.45|505.45|4
1615142710000|2021-03-07 18:45:10|513.49|509.49|513.56|509.56|513.56|509.56|513.49|509.49|11
1615120240000|2021-03-07 12:30:40|509.43|505.43|509.51|505.51|509.51|505.51|509.43|505.43|13
1615142720000|2021-03-07 18:45:20|513.6|509.6|513.63|509.63|513.64|509.64|513.6|509.6|6
1615120250000|2021-03-07 12:30:50|509.5|505.5|509.5|505.5|509.51|505.51|509.5|505.5|5
1615142730000|2021-03-07 18:45:30|513.68|509.68|513.77|509.77|513.77|509.77|513.68|509.68|7
1615120260000|2021-03-07 12:31:00|509.49|505.49|509.96|505.96|509.97|505.97|509.48|505.48|21
1615142740000|2021-03-07 18:45:40|513.76|509.76|513.79|509.79|513.83|509.83|513.74|509.74|19
1615120270000|2021-03-07 12:31:10|509.98|505.98|509.99|505.99|510.19|506.19|509.98|505.98|29
1615142750000|2021-03-07 18:45:50|513.83|509.83|514.16|510.16|514.16|510.16|513.83|509.83|30
1615142760000|2021-03-07 18:46:00|514.15|510.15|514.12|510.12|514.17|510.17|514.09|510.09|26
1615120280000|2021-03-07 12:31:20|510.03|506.03|509.81|505.81|510.06|506.06|509.8|505.8|31
1615142770000|2021-03-07 18:46:10|514.11|510.11|514.11|510.11|514.12|510.12|514.09|510.09|11
1615142780000|2021-03-07 18:46:20|514.1|510.1|514.13|510.13|514.17|510.17|514.05|510.05|25
1615120290000|2021-03-07 12:31:30|509.8|505.8|509.71|505.71|509.82|505.82|509.71|505.71|28
1615142790000|2021-03-07 18:46:30|514.12|510.12|514|510|514.15|510.15|513.98|509.98|20
1615120300000|2021-03-07 12:31:40|509.72|505.72|509.56|505.56|509.75|505.75|509.53|505.53|21
1615142800000|2021-03-07 18:46:40|514.01|510.01|513.97|509.97|514.07|510.07|513.87|509.87|32
1615142810000|2021-03-07 18:46:50|513.96|509.96|514.01|510.01|514.04|510.04|513.96|509.96|23
1615120310000|2021-03-07 12:31:50|509.58|505.58|509.8|505.8|510|506|509.58|505.58|31
1615142820000|2021-03-07 18:47:00|514|510|513.96|509.96|514.02|510.02|513.96|509.96|19
1615142830000|2021-03-07 18:47:10|513.97|509.97|513.96|509.96|513.99|509.99|513.94|509.94|21
1615120320000|2021-03-07 12:32:00|509.79|505.79|509.89|505.89|509.96|505.96|509.79|505.79|25
1615142840000|2021-03-07 18:47:20|513.95|509.95|514.01|510.01|514.02|510.02|513.94|509.94|20
1615142850000|2021-03-07 18:47:30|514.02|510.02|513.97|509.97|514.02|510.02|513.96|509.96|28
1615120330000|2021-03-07 12:32:10|509.88|505.88|509.93|505.93|510.03|506.03|509.86|505.86|25
1615142860000|2021-03-07 18:47:40|513.98|509.98|513.97|509.97|513.98|509.98|513.95|509.95|26
1615142870000|2021-03-07 18:47:50|513.95|509.95|513.91|509.91|514|510|513.89|509.89|24
1615120340000|2021-03-07 12:32:20|509.94|505.94|509.94|505.94|509.94|505.94|509.93|505.93|5
1615142880000|2021-03-07 18:48:00|513.92|509.92|513.83|509.83|513.92|509.92|513.83|509.83|16
1615120350000|2021-03-07 12:32:30|509.95|505.95|510.06|506.06|510.1|506.1|509.94|505.94|14
1615142890000|2021-03-07 18:48:10|513.82|509.82|513.82|509.82|513.84|509.84|513.76|509.76|21
1615120360000|2021-03-07 12:32:40|510.07|506.07|510.18|506.18|510.21|506.21|510.07|506.07|16
1615142900000|2021-03-07 18:48:20|513.81|509.81|513.87|509.87|514|510|513.8|509.8|27
1615120370000|2021-03-07 12:32:50|510.17|506.17|510.21|506.21|510.21|506.21|510.17|506.17|12
1615142910000|2021-03-07 18:48:30|513.9|509.9|514.08|510.08|514.08|510.08|513.88|509.88|25
1615120380000|2021-03-07 12:33:00|510.22|506.22|510.25|506.25|510.35|506.35|510.22|506.22|14
1615142920000|2021-03-07 18:48:40|514.09|510.09|514.14|510.14|514.14|510.14|514.09|510.09|19
1615120390000|2021-03-07 12:33:10|510.27|506.27|510.3|506.3|510.31|506.31|510.25|506.25|15
1615142930000|2021-03-07 18:48:50|514.13|510.13|514.14|510.14|514.17|510.17|514.12|510.12|15
1615120400000|2021-03-07 12:33:20|510.36|506.36|510.4|506.4|510.43|506.43|510.32|506.32|17
1615142940000|2021-03-07 18:49:00|514.18|510.18|514.01|510.01|514.18|510.18|514|510|13
1615120410000|2021-03-07 12:33:30|510.41|506.41|510.32|506.32|510.5|506.5|510.31|506.31|14
1615142950000|2021-03-07 18:49:10|514.04|510.04|514.02|510.02|514.09|510.09|514.02|510.02|21
1615120420000|2021-03-07 12:33:40|510.34|506.34|510.38|506.38|510.49|506.49|510.34|506.34|16
1615142960000|2021-03-07 18:49:20|514.01|510.01|513.99|509.99|514.01|510.01|513.95|509.95|20
1615120430000|2021-03-07 12:33:50|510.47|506.47|510.37|506.37|510.47|506.47|510.37|506.37|9
1615142970000|2021-03-07 18:49:30|514.02|510.02|514.08|510.08|514.11|510.11|514|510|21
1615120440000|2021-03-07 12:34:00|510.38|506.38|510.35|506.35|510.38|506.38|510.33|506.33|13
1615142980000|2021-03-07 18:49:40|514.09|510.09|513.95|509.95|514.09|510.09|513.95|509.95|13
1615120450000|2021-03-07 12:34:10|510.34|506.34|510.34|506.34|510.35|506.35|510.34|506.34|5
1615142990000|2021-03-07 18:49:50|513.94|509.94|513.79|509.79|513.94|509.94|513.79|509.79|16
1615120460000|2021-03-07 12:34:20|510.35|506.35|510.43|506.43|510.45|506.45|510.34|506.34|8
1615143000000|2021-03-07 18:50:00|513.8|509.8|513.75|509.75|513.81|509.81|513.72|509.72|18
1615120470000|2021-03-07 12:34:30|510.46|506.46|510.57|506.57|510.59|506.59|510.46|506.46|17
1615143010000|2021-03-07 18:50:10|513.77|509.77|513.75|509.75|513.8|509.8|513.72|509.72|20
1615120480000|2021-03-07 12:34:40|510.58|506.58|510.61|506.61|510.64|506.64|510.58|506.58|18
1615143020000|2021-03-07 18:50:20|513.76|509.76|513.64|509.64|513.76|509.76|513.6|509.6|26
1615143030000|2021-03-07 18:50:30|513.63|509.63|513.65|509.65|513.67|509.67|513.62|509.62|20
1615120490000|2021-03-07 12:34:50|510.62|506.62|510.63|506.63|510.66|506.66|510.62|506.62|12
1615143040000|2021-03-07 18:50:40|513.67|509.67|513.67|509.67|513.7|509.7|513.64|509.64|23
1615120500000|2021-03-07 12:35:00|510.64|506.64|510.73|506.73|510.75|506.75|510.62|506.62|24
1615143050000|2021-03-07 18:50:50|513.66|509.66|513.65|509.65|513.68|509.68|513.62|509.62|23
1615120510000|2021-03-07 12:35:10|510.76|506.76|510.83|506.83|510.83|506.83|510.75|506.75|13
1615143060000|2021-03-07 18:51:00|513.64|509.64|513.36|509.36|513.66|509.66|513.36|509.36|28
1615120520000|2021-03-07 12:35:20|510.82|506.82|510.79|506.79|510.83|506.83|510.79|506.79|7
1615143070000|2021-03-07 18:51:10|513.39|509.39|513.35|509.35|513.42|509.42|513.28|509.28|24
1615120530000|2021-03-07 12:35:30|510.8|506.8|510.8|506.8|510.82|506.82|510.79|506.79|19
1615143080000|2021-03-07 18:51:20|513.36|509.36|513.62|509.62|513.63|509.63|513.36|509.36|30
1615120540000|2021-03-07 12:35:40|510.81|506.81|510.8|506.8|510.81|506.81|510.8|506.8|4
1615143090000|2021-03-07 18:51:30|513.63|509.63|513.62|509.62|513.65|509.65|513.62|509.62|18
1615120550000|2021-03-07 12:35:50|510.81|506.81|510.79|506.79|510.81|506.81|510.78|506.78|20
1615143100000|2021-03-07 18:51:40|513.59|509.59|513.59|509.59|513.61|509.61|513.52|509.52|26
1615120560000|2021-03-07 12:36:00|510.84|506.84|511.18|507.18|511.18|507.18|510.82|506.82|16
1615143110000|2021-03-07 18:51:50|513.61|509.61|513.57|509.57|513.61|509.61|513.55|509.55|15
1615120570000|2021-03-07 12:36:10|511.17|507.17|511.18|507.18|511.21|507.21|511.15|507.15|11
1615143120000|2021-03-07 18:52:00|513.58|509.58|513.57|509.57|513.58|509.58|513.55|509.55|14
1615120580000|2021-03-07 12:36:20|511.19|507.19|511.15|507.15|511.21|507.21|511.13|507.13|24
1615143130000|2021-03-07 18:52:10|513.58|509.58|513.62|509.62|513.62|509.62|513.58|509.58|18
1615120590000|2021-03-07 12:36:30|511.16|507.16|511.2|507.2|511.25|507.25|511.16|507.16|17
1615143140000|2021-03-07 18:52:20|513.69|509.69|513.71|509.71|513.78|509.78|513.69|509.69|29
1615120600000|2021-03-07 12:36:40|511.19|507.19|511.46|507.46|511.46|507.46|511.19|507.19|16
1615143150000|2021-03-07 18:52:30|513.75|509.75|513.76|509.76|513.76|509.76|513.71|509.71|19
1615120610000|2021-03-07 12:36:50|511.48|507.48|511.59|507.59|511.59|507.59|511.43|507.43|23
1615143160000|2021-03-07 18:52:40|513.75|509.75|513.76|509.76|513.76|509.76|513.69|509.69|17
1615120620000|2021-03-07 12:37:00|511.57|507.57|511.64|507.64|511.68|507.68|511.56|507.56|23
1615143170000|2021-03-07 18:52:50|513.79|509.79|513.81|509.81|513.83|509.83|513.79|509.79|17
1615120630000|2021-03-07 12:37:10|511.62|507.62|511.59|507.59|511.68|507.68|511.58|507.58|18
1615143180000|2021-03-07 18:53:00|513.8|509.8|513.74|509.74|513.82|509.82|513.72|509.72|18
1615120640000|2021-03-07 12:37:20|511.53|507.53|511.35|507.35|511.55|507.55|511.32|507.32|35
1615143190000|2021-03-07 18:53:10|513.72|509.72|513.41|509.41|513.74|509.74|513.41|509.41|23
1615120650000|2021-03-07 12:37:30|511.33|507.33|511.25|507.25|511.37|507.37|511.24|507.24|22
1615143200000|2021-03-07 18:53:20|513.4|509.4|513.43|509.43|513.45|509.45|513.38|509.38|19
1615120660000|2021-03-07 12:37:40|511.26|507.26|511.27|507.27|511.3|507.3|511.25|507.25|25
1615143210000|2021-03-07 18:53:30|513.42|509.42|513.45|509.45|513.46|509.46|513.41|509.41|20
1615120670000|2021-03-07 12:37:50|511.26|507.26|511.27|507.27|511.36|507.36|511.24|507.24|22
1615143220000|2021-03-07 18:53:40|513.43|509.43|513.52|509.52|513.52|509.52|513.43|509.43|20
1615120680000|2021-03-07 12:38:00|511.24|507.24|511.3|507.3|511.3|507.3|511.24|507.24|18
1615143230000|2021-03-07 18:53:50|513.51|509.51|513.57|509.57|513.57|509.57|513.47|509.47|15
1615120690000|2021-03-07 12:38:10|511.33|507.33|511.69|507.69|511.69|507.69|511.33|507.33|26
1615143240000|2021-03-07 18:54:00|513.58|509.58|513.78|509.78|513.84|509.84|513.58|509.58|27
1615120700000|2021-03-07 12:38:20|511.68|507.68|511.65|507.65|511.75|507.75|511.63|507.63|27
1615143250000|2021-03-07 18:54:10|513.79|509.79|513.85|509.85|513.9|509.9|513.77|509.77|23
1615120710000|2021-03-07 12:38:30|511.63|507.63|511.48|507.48|511.73|507.73|511.47|507.47|25
1615143260000|2021-03-07 18:54:20|513.84|509.84|513.84|509.84|513.9|509.9|513.83|509.83|23
1615120720000|2021-03-07 12:38:40|511.47|507.47|511.49|507.49|511.51|507.51|511.44|507.44|23
1615143270000|2021-03-07 18:54:30|513.85|509.85|513.99|509.99|514|510|513.84|509.84|26
1615143280000|2021-03-07 18:54:40|514|510|513.89|509.89|514.03|510.03|513.89|509.89|30
1615120730000|2021-03-07 12:38:50|511.51|507.51|511.4|507.4|511.51|507.51|511.37|507.37|24
1615143290000|2021-03-07 18:54:50|513.9|509.9|513.78|509.78|513.92|509.92|513.78|509.78|20
1615120740000|2021-03-07 12:39:00|511.41|507.41|511.32|507.32|511.42|507.42|511.32|507.32|17
1615143300000|2021-03-07 18:55:00|513.8|509.8|513.68|509.68|513.8|509.8|513.68|509.68|26
1615120750000|2021-03-07 12:39:10|511.34|507.34|511.33|507.33|511.34|507.34|511.3|507.3|11
1615143310000|2021-03-07 18:55:10|513.63|509.63|513.55|509.55|513.64|509.64|513.46|509.46|31
1615120760000|2021-03-07 12:39:20|511.31|507.31|511.25|507.25|511.33|507.33|511.24|507.24|23
1615143320000|2021-03-07 18:55:20|513.56|509.56|513.81|509.81|513.81|509.81|513.56|509.56|24
1615120770000|2021-03-07 12:39:30|511.26|507.26|511.26|507.26|511.27|507.27|511.25|507.25|7
1615143330000|2021-03-07 18:55:30|513.8|509.8|513.79|509.79|513.81|509.81|513.79|509.79|18
1615120780000|2021-03-07 12:39:40|511.27|507.27|511.25|507.25|511.27|507.27|511.24|507.24|10
1615143340000|2021-03-07 18:55:40|513.8|509.8|513.82|509.82|513.85|509.85|513.78|509.78|18
1615120790000|2021-03-07 12:39:50|511.24|507.24|511.23|507.23|511.27|507.27|511.23|507.23|19
1615143350000|2021-03-07 18:55:50|513.84|509.84|513.84|509.84|513.87|509.87|513.82|509.82|24
1615120800000|2021-03-07 12:40:00|511.24|507.24|511.38|507.38|511.38|507.38|511.24|507.24|21
1615143360000|2021-03-07 18:56:00|513.86|509.86|513.8|509.8|513.92|509.92|513.79|509.79|32
1615120810000|2021-03-07 12:40:10|511.47|507.47|511.45|507.45|511.5|507.5|511.4|507.4|22
1615143370000|2021-03-07 18:56:10|513.82|509.82|513.8|509.8|513.82|509.82|513.79|509.79|17
1615120820000|2021-03-07 12:40:20|511.47|507.47|511.6|507.6|511.64|507.64|511.46|507.46|20
1615143380000|2021-03-07 18:56:20|513.81|509.81|513.74|509.74|513.83|509.83|513.74|509.74|13
1615143390000|2021-03-07 18:56:30|513.72|509.72|513.7|509.7|513.74|509.74|513.66|509.66|19
1615120830000|2021-03-07 12:40:30|511.57|507.57|511.57|507.57|511.59|507.59|511.52|507.52|15
1615143400000|2021-03-07 18:56:40|513.68|509.68|513.65|509.65|513.72|509.72|513.65|509.65|24
1615120840000|2021-03-07 12:40:40|511.58|507.58|511.54|507.54|511.64|507.64|511.54|507.54|11
1615143410000|2021-03-07 18:56:50|513.62|509.62|513.62|509.62|513.64|509.64|513.59|509.59|19
1615143420000|2021-03-07 18:57:00|513.61|509.61|513.41|509.41|513.62|509.62|513.4|509.4|29
1615120850000|2021-03-07 12:40:50|511.53|507.53|511.52|507.52|511.62|507.62|511.52|507.52|18
1615120860000|2021-03-07 12:41:00|511.54|507.54|511.57|507.57|511.58|507.58|511.54|507.54|10
1615143430000|2021-03-07 18:57:10|513.39|509.39|513.34|509.34|513.43|509.43|513.16|509.16|24
1615120870000|2021-03-07 12:41:10|511.58|507.58|511.47|507.47|511.58|507.58|511.47|507.47|12
1615143440000|2021-03-07 18:57:20|513.39|509.39|513.47|509.47|513.58|509.58|513.39|509.39|22
1615120880000|2021-03-07 12:41:20|511.45|507.45|511.47|507.47|511.47|507.47|511.43|507.43|17
1615143450000|2021-03-07 18:57:30|513.48|509.48|513.4|509.4|513.5|509.5|513.39|509.39|20
1615120890000|2021-03-07 12:41:30|511.46|507.46|511.34|507.34|511.47|507.47|511.34|507.34|18
1615143460000|2021-03-07 18:57:40|513.41|509.41|513.27|509.27|513.42|509.42|513.21|509.21|25
1615120900000|2021-03-07 12:41:40|511.33|507.33|511.36|507.36|511.38|507.38|511.33|507.33|19
1615143470000|2021-03-07 18:57:50|513.29|509.29|513.24|509.24|513.29|509.29|513.24|509.24|22
1615120910000|2021-03-07 12:41:50|511.35|507.35|511.37|507.37|511.39|507.39|511.35|507.35|17
1615143480000|2021-03-07 18:58:00|513.25|509.25|513.19|509.19|513.25|509.25|513.17|509.17|23
1615120920000|2021-03-07 12:42:00|511.36|507.36|511.41|507.41|511.42|507.42|511.33|507.33|14
1615143490000|2021-03-07 18:58:10|513.12|509.12|513.1|509.1|513.17|509.17|513.03|509.03|19
1615143500000|2021-03-07 18:58:20|513.11|509.11|513.22|509.22|513.29|509.29|513.1|509.1|32
1615120930000|2021-03-07 12:42:10|511.42|507.42|511.44|507.44|511.44|507.44|511.4|507.4|9
1615143510000|2021-03-07 18:58:30|513.23|509.23|513.07|509.07|513.23|509.23|513.07|509.07|32
1615143520000|2021-03-07 18:58:40|513.06|509.06|513.09|509.09|513.09|509.09|512.98|508.98|13
1615120940000|2021-03-07 12:42:20|511.43|507.43|511.28|507.28|511.45|507.45|511.28|507.28|18
1615143530000|2021-03-07 18:58:50|513.1|509.1|513.06|509.06|513.2|509.2|513.06|509.06|24
1615143540000|2021-03-07 18:59:00|513.05|509.05|513.08|509.08|513.09|509.09|513.01|509.01|28
1615120950000|2021-03-07 12:42:30|511.29|507.29|511.29|507.29|511.3|507.3|511.26|507.26|20
1615143550000|2021-03-07 18:59:10|513.09|509.09|513.12|509.12|513.13|509.13|512.99|508.99|21
1615120960000|2021-03-07 12:42:40|511.28|507.28|511.28|507.28|511.3|507.3|511.28|507.28|10
1615143560000|2021-03-07 18:59:20|513.13|509.13|512.98|508.98|513.13|509.13|512.97|508.97|24
1615120970000|2021-03-07 12:42:50|511.27|507.27|511.22|507.22|511.28|507.28|511.21|507.21|14
1615143570000|2021-03-07 18:59:30|512.97|508.97|512.9|508.9|512.98|508.98|512.89|508.89|17
1615120980000|2021-03-07 12:43:00|511.21|507.21|511.25|507.25|511.3|507.3|511.21|507.21|14
1615143580000|2021-03-07 18:59:40|512.91|508.91|512.89|508.89|512.91|508.91|512.86|508.86|23
1615120990000|2021-03-07 12:43:10|511.26|507.26|511.29|507.29|511.3|507.3|511.24|507.24|11
1615143590000|2021-03-07 18:59:50|512.86|508.86|512.94|508.94|513.08|509.08|512.82|508.82|26
1615121000000|2021-03-07 12:43:20|511.28|507.28|511.33|507.33|511.34|507.34|511.27|507.27|18
1615143600000|2021-03-07 19:00:00|512.95|508.95|512.81|508.81|512.95|508.95|512.77|508.77|28
1615121010000|2021-03-07 12:43:30|511.35|507.35|511.44|507.44|511.49|507.49|511.35|507.35|9
1615121020000|2021-03-07 12:43:40|511.43|507.43|511.34|507.34|511.43|507.43|511.34|507.34|21
1615143610000|2021-03-07 19:00:10|512.82|508.82|512.81|508.81|512.83|508.83|512.62|508.62|22
1615121030000|2021-03-07 12:43:50|511.33|507.33|511.27|507.27|511.33|507.33|511.21|507.21|11
1615143620000|2021-03-07 19:00:20|512.82|508.82|512.72|508.72|512.82|508.82|512.6|508.6|30
1615121040000|2021-03-07 12:44:00|511.26|507.26|511.28|507.28|511.3|507.3|511.26|507.26|14
1615143630000|2021-03-07 19:00:30|512.73|508.73|512.76|508.76|512.78|508.78|512.69|508.69|26
1615121050000|2021-03-07 12:44:10|511.27|507.27|511.3|507.3|511.3|507.3|511.27|507.27|6
1615143640000|2021-03-07 19:00:40|512.75|508.75|512.69|508.69|512.78|508.78|512.69|508.69|26
1615121060000|2021-03-07 12:44:20|511.29|507.29|511.28|507.28|511.3|507.3|511.28|507.28|6
1615143650000|2021-03-07 19:00:50|512.68|508.68|512.62|508.62|512.71|508.71|512.56|508.56|26
1615121070000|2021-03-07 12:44:30|511.29|507.29|511.2|507.2|511.29|507.29|511.18|507.18|13
1615143660000|2021-03-07 19:01:00|512.63|508.63|512.54|508.54|512.63|508.63|512.52|508.52|23
1615121080000|2021-03-07 12:44:40|511.21|507.21|511.35|507.35|511.35|507.35|511.2|507.2|17
1615143670000|2021-03-07 19:01:10|512.53|508.53|512.62|508.62|512.76|508.76|512.53|508.53|24
1615121090000|2021-03-07 12:44:50|511.36|507.36|511.51|507.51|511.51|507.51|511.36|507.36|15
1615143680000|2021-03-07 19:01:20|512.61|508.61|512.52|508.52|512.62|508.62|512.48|508.48|26
1615121100000|2021-03-07 12:45:00|511.5|507.5|511.5|507.5|511.51|507.51|511.46|507.46|14
1615143690000|2021-03-07 19:01:30|512.51|508.51|512.4|508.4|512.51|508.51|512.33|508.33|30
1615121120000|2021-03-07 12:45:20|511.52|507.52|511.41|507.41|511.55|507.55|511.38|507.38|15
1615143700000|2021-03-07 19:01:40|512.39|508.39|512.39|508.39|512.48|508.48|512.33|508.33|23
1615121130000|2021-03-07 12:45:30|511.4|507.4|511.33|507.33|511.41|507.41|511.33|507.33|17
1615143710000|2021-03-07 19:01:50|512.38|508.38|512.55|508.55|512.56|508.56|512.32|508.32|23
1615121140000|2021-03-07 12:45:40|511.34|507.34|511.27|507.27|511.38|507.38|511.27|507.27|18
1615143720000|2021-03-07 19:02:00|512.52|508.52|512.39|508.39|512.54|508.54|512.39|508.39|28
1615121150000|2021-03-07 12:45:50|511.28|507.28|511.4|507.4|511.4|507.4|511.28|507.28|11
1615143730000|2021-03-07 19:02:10|512.4|508.4|512.25|508.25|512.4|508.4|512.22|508.22|19
1615121160000|2021-03-07 12:46:00|511.39|507.39|511.34|507.34|511.4|507.4|511.26|507.26|16
1615143740000|2021-03-07 19:02:20|512.24|508.24|512.1|508.1|512.26|508.26|512.08|508.08|14
1615121170000|2021-03-07 12:46:10|511.33|507.33|511.3|507.3|511.4|507.4|511.3|507.3|8
1615143750000|2021-03-07 19:02:30|512.11|508.11|512.22|508.22|512.26|508.26|512.07|508.07|27
1615121180000|2021-03-07 12:46:20|511.31|507.31|511.23|507.23|511.32|507.32|511.23|507.23|17
1615143760000|2021-03-07 19:02:40|512.23|508.23|512.06|508.06|512.23|508.23|512.03|508.03|23
1615121190000|2021-03-07 12:46:30|511.22|507.22|511.19|507.19|511.24|507.24|511.15|507.15|10
1615143770000|2021-03-07 19:02:50|512.07|508.07|511.81|507.81|512.07|508.07|511.76|507.76|24
1615121200000|2021-03-07 12:46:40|511.2|507.2|511.06|507.06|511.22|507.22|511.06|507.06|8
1615143780000|2021-03-07 19:03:00|511.8|507.8|511.9|507.9|511.91|507.91|511.72|507.72|33
1615121210000|2021-03-07 12:46:50|511.07|507.07|511.11|507.11|511.11|507.11|511.07|507.07|3
1615143790000|2021-03-07 19:03:10|511.85|507.85|511.79|507.79|511.9|507.9|511.79|507.79|25
1615121220000|2021-03-07 12:47:00|511.13|507.13|511.14|507.14|511.14|507.14|511.13|507.13|4
1615143800000|2021-03-07 19:03:20|511.8|507.8|511.86|507.86|511.97|507.97|511.74|507.74|36
1615121230000|2021-03-07 12:47:10|511.15|507.15|511.13|507.13|511.15|507.15|511.12|507.12|5
1615143810000|2021-03-07 19:03:30|511.87|507.87|511.96|507.96|511.96|507.96|511.86|507.86|16
1615121240000|2021-03-07 12:47:20|511.12|507.12|511.12|507.12|511.12|507.12|511.12|507.12|1
1615143820000|2021-03-07 19:03:40|511.95|507.95|511.95|507.95|511.96|507.96|511.87|507.87|17
1615121250000|2021-03-07 12:47:30|511.11|507.11|511.09|507.09|511.11|507.11|511.08|507.08|3
1615121260000|2021-03-07 12:47:40|511.08|507.08|511.05|507.05|511.08|507.08|511.05|507.05|3
1615143830000|2021-03-07 19:03:50|511.92|507.92|511.81|507.81|511.93|507.93|511.74|507.74|24
1615121270000|2021-03-07 12:47:50|511.03|507.03|510.89|506.89|511.04|507.04|510.89|506.89|9
1615143840000|2021-03-07 19:04:00|511.8|507.8|511.71|507.71|511.82|507.82|511.65|507.65|28
1615121280000|2021-03-07 12:48:00|510.9|506.9|510.9|506.9|510.9|506.9|510.89|506.89|3
1615143850000|2021-03-07 19:04:10|511.67|507.67|511.73|507.73|511.76|507.76|511.67|507.67|28
1615121290000|2021-03-07 12:48:10|510.89|506.89|510.89|506.89|510.9|506.9|510.88|506.88|5
1615143860000|2021-03-07 19:04:20|511.74|507.74|511.76|507.76|511.79|507.79|511.69|507.69|21
1615121300000|2021-03-07 12:48:20|510.84|506.84|510.85|506.85|510.88|506.88|510.83|506.83|16
1615143870000|2021-03-07 19:04:30|511.75|507.75|511.54|507.54|511.75|507.75|511.51|507.51|17
1615121310000|2021-03-07 12:48:30|510.77|506.77|510.75|506.75|510.78|506.78|510.75|506.75|10
1615143880000|2021-03-07 19:04:40|511.55|507.55|511.59|507.59|511.6|507.6|511.53|507.53|24
1615121320000|2021-03-07 12:48:40|510.76|506.76|510.7|506.7|510.77|506.77|510.69|506.69|21
1615143890000|2021-03-07 19:04:50|511.58|507.58|511.49|507.49|511.59|507.59|511.44|507.44|20
1615121330000|2021-03-07 12:48:50|510.69|506.69|510.51|506.51|510.7|506.7|510.43|506.43|17
1615143900000|2021-03-07 19:05:00|511.5|507.5|511.44|507.44|511.58|507.58|511.44|507.44|26
1615121340000|2021-03-07 12:49:00|510.52|506.52|510.36|506.36|510.52|506.52|510.36|506.36|11
1615143910000|2021-03-07 19:05:10|511.43|507.43|510.98|506.98|511.47|507.47|510.78|506.78|29
1615121360000|2021-03-07 12:49:20|510.37|506.37|510.55|506.55|510.55|506.55|510.36|506.36|13
1615143920000|2021-03-07 19:05:20|511.01|507.01|511.27|507.27|511.31|507.31|511|507|24
1615121370000|2021-03-07 12:49:30|510.51|506.51|510.51|506.51|510.53|506.53|510.51|506.51|6
1615143930000|2021-03-07 19:05:30|511.29|507.29|511.41|507.41|511.52|507.52|511.11|507.11|27
1615121380000|2021-03-07 12:49:40|510.52|506.52|510.64|506.64|510.64|506.64|510.52|506.52|12
1615143940000|2021-03-07 19:05:40|511.4|507.4|511.45|507.45|511.45|507.45|511.36|507.36|20
1615121390000|2021-03-07 12:49:50|510.63|506.63|510.82|506.82|510.88|506.88|510.63|506.63|13
1615143950000|2021-03-07 19:05:50|511.43|507.43|511.41|507.41|511.46|507.46|511.07|507.07|27
1615121400000|2021-03-07 12:50:00|510.8|506.8|511.08|507.08|511.08|507.08|510.76|506.76|25
1615143960000|2021-03-07 19:06:00|511.43|507.43|511.63|507.63|511.63|507.63|511.05|507.05|32
1615121410000|2021-03-07 12:50:10|511.03|507.03|511.7|507.7|511.7|507.7|510.95|506.95|26
1615143970000|2021-03-07 19:06:10|511.64|507.64|511.97|507.97|511.98|507.98|511.64|507.64|24
1615121420000|2021-03-07 12:50:20|511.69|507.69|511.7|507.7|511.77|507.77|511.6|507.6|28
1615143980000|2021-03-07 19:06:20|511.99|507.99|511.95|507.95|512.04|508.04|511.78|507.78|29
1615121430000|2021-03-07 12:50:30|511.69|507.69|511.97|507.97|511.97|507.97|511.68|507.68|23
1615143990000|2021-03-07 19:06:30|511.96|507.96|512.2|508.2|512.2|508.2|511.96|507.96|23
1615121440000|2021-03-07 12:50:40|511.94|507.94|511.94|507.94|512|508|511.83|507.83|24
1615144000000|2021-03-07 19:06:40|512.25|508.25|512.19|508.19|512.25|508.25|512.07|508.07|29
1615121450000|2021-03-07 12:50:50|511.92|507.92|511.97|507.97|511.99|507.99|511.92|507.92|29
1615144010000|2021-03-07 19:06:50|512.18|508.18|512.3|508.3|512.34|508.34|512.17|508.17|27
1615121460000|2021-03-07 12:51:00|512.02|508.02|512.04|508.04|512.04|508.04|511.96|507.96|18
1615144020000|2021-03-07 19:07:00|512.31|508.31|512.17|508.17|512.34|508.34|512.16|508.16|22
1615121470000|2021-03-07 12:51:10|512.03|508.03|512.2|508.2|512.21|508.21|512|508|22
1615144030000|2021-03-07 19:07:10|512.18|508.18|511.92|507.92|512.18|508.18|511.85|507.85|28
1615121480000|2021-03-07 12:51:20|512.26|508.26|512.23|508.23|512.26|508.26|512.2|508.2|24
1615144040000|2021-03-07 19:07:20|511.89|507.89|511.79|507.79|511.89|507.89|511.69|507.69|29
1615121490000|2021-03-07 12:51:30|512.21|508.21|512.21|508.21|512.23|508.23|512.2|508.2|15
1615144050000|2021-03-07 19:07:30|511.8|507.8|511.63|507.63|511.85|507.85|511.62|507.62|27
1615121500000|2021-03-07 12:51:40|512.23|508.23|512.59|508.59|512.59|508.59|512.23|508.23|27
1615144060000|2021-03-07 19:07:40|511.55|507.55|511.93|507.93|511.93|507.93|511.54|507.54|23
1615121510000|2021-03-07 12:51:50|512.6|508.6|512.71|508.71|512.71|508.71|512.57|508.57|22
1615144070000|2021-03-07 19:07:50|511.94|507.94|511.8|507.8|511.95|507.95|511.7|507.7|35
1615121520000|2021-03-07 12:52:00|512.72|508.72|512.76|508.76|512.94|508.94|512.72|508.72|24
1615144080000|2021-03-07 19:08:00|511.81|507.81|511.95|507.95|511.96|507.96|511.73|507.73|35
1615121530000|2021-03-07 12:52:10|512.78|508.78|512.78|508.78|512.87|508.87|512.77|508.77|24
1615144090000|2021-03-07 19:08:10|511.96|507.96|511.97|507.97|512.04|508.04|511.95|507.95|27
1615121540000|2021-03-07 12:52:20|512.79|508.79|512.82|508.82|512.88|508.88|512.78|508.78|27
1615144100000|2021-03-07 19:08:20|511.95|507.95|511.87|507.87|511.97|507.97|511.86|507.86|20
1615121550000|2021-03-07 12:52:30|512.78|508.78|512.88|508.88|512.92|508.92|512.78|508.78|27
1615121560000|2021-03-07 12:52:40|512.84|508.84|512.87|508.87|512.92|508.92|512.79|508.79|16
1615144110000|2021-03-07 19:08:30|511.86|507.86|512.03|508.03|512.12|508.12|511.86|507.86|27
1615121570000|2021-03-07 12:52:50|512.88|508.88|512.77|508.77|512.88|508.88|512.77|508.77|26
1615144120000|2021-03-07 19:08:40|512.07|508.07|512.03|508.03|512.07|508.07|512.03|508.03|10
1615121580000|2021-03-07 12:53:00|512.76|508.76|512.81|508.81|512.81|508.81|512.7|508.7|17
1615144130000|2021-03-07 19:08:50|512.02|508.02|512.02|508.02|512.04|508.04|511.86|507.86|16
1615121590000|2021-03-07 12:53:10|512.82|508.82|512.82|508.82|512.83|508.83|512.8|508.8|17
1615144140000|2021-03-07 19:09:00|512.03|508.03|512.03|508.03|512.04|508.04|511.89|507.89|14
1615121600000|2021-03-07 12:53:20|512.79|508.79|512.73|508.73|512.81|508.81|512.72|508.72|16
1615144150000|2021-03-07 19:09:10|512.02|508.02|512.03|508.03|512.03|508.03|512.01|508.01|6
1615121610000|2021-03-07 12:53:30|512.72|508.72|512.63|508.63|512.73|508.73|512.63|508.63|12
1615144160000|2021-03-07 19:09:20|512.02|508.02|512|508|512.03|508.03|511.89|507.89|14
1615121620000|2021-03-07 12:53:40|512.62|508.62|512.49|508.49|512.62|508.62|512.36|508.36|27
1615144170000|2021-03-07 19:09:30|512.01|508.01|511.99|507.99|512.01|508.01|511.98|507.98|7
1615121630000|2021-03-07 12:53:50|512.5|508.5|512.41|508.41|512.5|508.5|512.37|508.37|24
1615144180000|2021-03-07 19:09:40|512|508|512.04|508.04|512.04|508.04|512|508|16
1615121640000|2021-03-07 12:54:00|512.4|508.4|512.48|508.48|512.5|508.5|512.4|508.4|21
1615121650000|2021-03-07 12:54:10|512.51|508.51|512.38|508.38|512.54|508.54|512.29|508.29|29
1615144190000|2021-03-07 19:09:50|512.03|508.03|512.06|508.06|512.06|508.06|512.03|508.03|8
1615121660000|2021-03-07 12:54:20|512.34|508.34|512.3|508.3|512.38|508.38|512.29|508.29|25
1615144200000|2021-03-07 19:10:00|512.05|508.05|512.04|508.04|512.06|508.06|512.02|508.02|9
1615121670000|2021-03-07 12:54:30|512.34|508.34|512.28|508.28|512.61|508.61|512.28|508.28|26
1615144210000|2021-03-07 19:10:10|512.03|508.03|512.1|508.1|512.1|508.1|512.01|508.01|17
1615121680000|2021-03-07 12:54:40|512.29|508.29|512.1|508.1|512.29|508.29|512.1|508.1|23
1615144220000|2021-03-07 19:10:20|512.08|508.08|512.09|508.09|512.11|508.11|512.08|508.08|6
1615121690000|2021-03-07 12:54:50|512.11|508.11|512.09|508.09|512.11|508.11|512.07|508.07|9
1615144230000|2021-03-07 19:10:30|512.08|508.08|512.11|508.11|512.11|508.11|512.08|508.08|5
1615121700000|2021-03-07 12:55:00|512.08|508.08|512.08|508.08|512.1|508.1|512.06|508.06|17
1615144240000|2021-03-07 19:10:40|512.1|508.1|512.12|508.12|512.12|508.12|512.09|508.09|13
1615121710000|2021-03-07 12:55:10|512.07|508.07|512.1|508.1|512.33|508.33|512.07|508.07|13
1615144250000|2021-03-07 19:10:50|512.11|508.11|512.1|508.1|512.11|508.11|512.07|508.07|12
1615121720000|2021-03-07 12:55:20|512.11|508.11|511.54|507.54|512.11|508.11|511.53|507.53|25
1615144260000|2021-03-07 19:11:00|512.09|508.09|512.03|508.03|512.11|508.11|512.03|508.03|23
1615121730000|2021-03-07 12:55:30|511.55|507.55|511.61|507.61|511.62|507.62|511.54|507.54|12
1615144270000|2021-03-07 19:11:10|512.01|508.01|511.88|507.88|512.01|508.01|511.88|507.88|22
1615121740000|2021-03-07 12:55:40|511.62|507.62|511.63|507.63|511.66|507.66|511.61|507.61|10
1615144280000|2021-03-07 19:11:20|511.89|507.89|511.77|507.77|511.92|507.92|511.77|507.77|23
1615121750000|2021-03-07 12:55:50|511.64|507.64|511.63|507.63|511.67|507.67|511.63|507.63|13
1615121760000|2021-03-07 12:56:00|511.65|507.65|511.83|507.83|511.83|507.83|511.65|507.65|10
1615144290000|2021-03-07 19:11:30|511.79|507.79|511.78|507.78|511.82|507.82|511.67|507.67|31
1615121770000|2021-03-07 12:56:10|511.82|507.82|511.6|507.6|511.82|507.82|511.6|507.6|12
1615144300000|2021-03-07 19:11:40|511.76|507.76|511.87|507.87|511.87|507.87|511.74|507.74|30
1615121780000|2021-03-07 12:56:20|511.61|507.61|511.59|507.59|511.61|507.61|511.59|507.59|3
1615144310000|2021-03-07 19:11:50|511.85|507.85|511.92|507.92|511.94|507.94|511.83|507.83|26
1615121790000|2021-03-07 12:56:30|511.6|507.6|511.56|507.56|511.61|507.61|511.56|507.56|7
1615144320000|2021-03-07 19:12:00|511.93|507.93|511.93|507.93|511.95|507.95|511.89|507.89|22
1615121800000|2021-03-07 12:56:40|511.55|507.55|511.46|507.46|511.56|507.56|511.46|507.46|7
1615144330000|2021-03-07 19:12:10|511.92|507.92|511.88|507.88|511.95|507.95|511.86|507.86|17
1615121810000|2021-03-07 12:56:50|511.45|507.45|511.57|507.57|511.62|507.62|511.45|507.45|11
1615121820000|2021-03-07 12:57:00|511.54|507.54|511.54|507.54|511.54|507.54|511.52|507.52|5
1615144340000|2021-03-07 19:12:20|511.87|507.87|511.54|507.54|511.87|507.87|511.47|507.47|33
1615121830000|2021-03-07 12:57:10|511.55|507.55|511.54|507.54|511.55|507.55|511.52|507.52|8
1615144350000|2021-03-07 19:12:30|511.56|507.56|511.46|507.46|511.58|507.58|511.46|507.46|30
1615121840000|2021-03-07 12:57:20|511.52|507.52|511.55|507.55|511.56|507.56|511.52|507.52|9
1615144360000|2021-03-07 19:12:40|511.47|507.47|511.46|507.46|511.52|507.52|511.45|507.45|22
1615121850000|2021-03-07 12:57:30|511.54|507.54|512.04|508.04|512.04|508.04|511.54|507.54|12
1615144370000|2021-03-07 19:12:50|511.45|507.45|511.28|507.28|511.47|507.47|511.26|507.26|20
1615121860000|2021-03-07 12:57:40|512|508|512.03|508.03|512.05|508.05|511.97|507.97|24
1615144380000|2021-03-07 19:13:00|511.26|507.26|511.23|507.23|511.3|507.3|511.18|507.18|25
1615121870000|2021-03-07 12:57:50|512.04|508.04|512.01|508.01|512.04|508.04|512|508|23
1615144390000|2021-03-07 19:13:10|511.25|507.25|511.19|507.19|511.25|507.25|511.11|507.11|24
1615121880000|2021-03-07 12:58:00|512.03|508.03|511.85|507.85|512.09|508.09|511.84|507.84|21
1615144400000|2021-03-07 19:13:20|511.21|507.21|511.35|507.35|511.37|507.37|511.15|507.15|26
1615121890000|2021-03-07 12:58:10|511.84|507.84|511.84|507.84|511.85|507.85|511.82|507.82|7
1615144410000|2021-03-07 19:13:30|511.31|507.31|511.55|507.55|511.6|507.6|511.31|507.31|31
1615121900000|2021-03-07 12:58:20|511.85|507.85|511.86|507.86|511.86|507.86|511.83|507.83|11
1615144420000|2021-03-07 19:13:40|511.58|507.58|511.58|507.58|511.61|507.61|511.46|507.46|29
1615121910000|2021-03-07 12:58:30|511.85|507.85|511.85|507.85|511.87|507.87|511.84|507.84|9
1615144430000|2021-03-07 19:13:50|511.61|507.61|511.56|507.56|511.61|507.61|511.48|507.48|30
1615121920000|2021-03-07 12:58:40|511.84|507.84|511.84|507.84|511.84|507.84|511.81|507.81|3
1615144440000|2021-03-07 19:14:00|511.55|507.55|511.34|507.34|511.55|507.55|511.31|507.31|27
1615144450000|2021-03-07 19:14:10|511.33|507.33|511.25|507.25|511.38|507.38|511.16|507.16|31
1615121930000|2021-03-07 12:58:50|511.88|507.88|511.87|507.87|511.92|507.92|511.82|507.82|14
1615144460000|2021-03-07 19:14:20|511.24|507.24|511.27|507.27|511.29|507.29|511.13|507.13|20
1615144470000|2021-03-07 19:14:30|511.26|507.26|511.14|507.14|511.28|507.28|511.14|507.14|19
1615121940000|2021-03-07 12:59:00|511.88|507.88|511.88|507.88|511.89|507.89|511.87|507.87|15
1615144480000|2021-03-07 19:14:40|511.15|507.15|511.13|507.13|511.17|507.17|511.02|507.02|16
1615121950000|2021-03-07 12:59:10|511.87|507.87|511.88|507.88|511.91|507.91|511.87|507.87|7
1615144490000|2021-03-07 19:14:50|511.1|507.1|511.01|507.01|511.13|507.13|510.98|506.98|29
1615121960000|2021-03-07 12:59:20|511.9|507.9|511.94|507.94|511.94|507.94|511.89|507.89|14
1615144500000|2021-03-07 19:15:00|511.02|507.02|510.86|506.86|511.07|507.07|510.84|506.84|24
1615121970000|2021-03-07 12:59:30|511.95|507.95|511.94|507.94|511.96|507.96|511.93|507.93|12
1615144510000|2021-03-07 19:15:10|510.82|506.82|510.85|506.85|510.85|506.85|510.82|506.82|9
1615144520000|2021-03-07 19:15:20|510.84|506.84|510.85|506.85|510.91|506.91|510.75|506.75|21
1615121980000|2021-03-07 12:59:40|511.93|507.93|511.83|507.83|511.93|507.93|511.81|507.81|20
1615144530000|2021-03-07 19:15:30|510.84|506.84|510.63|506.63|510.87|506.87|510.61|506.61|13
1615121990000|2021-03-07 12:59:50|511.85|507.85|511.87|507.87|511.88|507.88|511.82|507.82|17
1615144540000|2021-03-07 19:15:40|510.59|506.59|510.5|506.5|510.6|506.6|510.5|506.5|13
1615144550000|2021-03-07 19:15:50|510.51|506.51|510.14|506.14|510.51|506.51|510.14|506.14|17
1615122000000|2021-03-07 13:00:00|511.86|507.86|511.85|507.85|511.86|507.86|511.83|507.83|14
1615144560000|2021-03-07 19:16:00|510.15|506.15|510.27|506.27|510.29|506.29|510.15|506.15|24
1615144570000|2021-03-07 19:16:10|510.26|506.26|510.33|506.33|510.34|506.34|510.26|506.26|13
1615122010000|2021-03-07 13:00:10|511.86|507.86|511.68|507.68|511.86|507.86|511.66|507.66|22
1615144580000|2021-03-07 19:16:20|510.39|506.39|510.63|506.63|510.72|506.72|510.39|506.39|23
1615122020000|2021-03-07 13:00:20|511.69|507.69|511.57|507.57|511.69|507.69|511.57|507.57|11
1615144590000|2021-03-07 19:16:30|510.64|506.64|510.87|506.87|510.9|506.9|510.63|506.63|24
1615144600000|2021-03-07 19:16:40|510.86|506.86|511.11|507.11|511.14|507.14|510.73|506.73|27
1615122030000|2021-03-07 13:00:30|511.53|507.53|511.45|507.45|511.53|507.53|511.39|507.39|26
1615144610000|2021-03-07 19:16:50|511.1|507.1|511.43|507.43|511.45|507.45|511.07|507.07|29
1615122040000|2021-03-07 13:00:40|511.46|507.46|511.42|507.42|511.46|507.46|511.38|507.38|24
1615144620000|2021-03-07 19:17:00|511.41|507.41|511.62|507.62|511.63|507.63|511.41|507.41|20
1615122050000|2021-03-07 13:00:50|511.4|507.4|511.59|507.59|511.59|507.59|511.4|507.4|15
1615144630000|2021-03-07 19:17:10|511.65|507.65|511.65|507.65|511.68|507.68|511.48|507.48|25
1615122060000|2021-03-07 13:01:00|511.57|507.57|511.58|507.58|511.63|507.63|511.57|507.57|7
1615144640000|2021-03-07 19:17:20|511.66|507.66|511.68|507.68|511.7|507.7|511.64|507.64|24
1615122070000|2021-03-07 13:01:10|511.59|507.59|511.64|507.64|511.65|507.65|511.56|507.56|15
1615144650000|2021-03-07 19:17:30|511.69|507.69|511.54|507.54|511.69|507.69|511.54|507.54|19
1615122080000|2021-03-07 13:01:20|511.57|507.57|511.6|507.6|511.61|507.61|511.57|507.57|4
1615144660000|2021-03-07 19:17:40|511.55|507.55|511.19|507.19|511.55|507.55|511.18|507.18|24
1615122090000|2021-03-07 13:01:30|511.59|507.59|511.48|507.48|511.59|507.59|511.45|507.45|19
1615144670000|2021-03-07 19:17:50|511.2|507.2|511.44|507.44|511.46|507.46|511.2|507.2|29
1615122100000|2021-03-07 13:01:40|511.49|507.49|511.48|507.48|511.51|507.51|511.48|507.48|7
1615122110000|2021-03-07 13:01:50|511.49|507.49|511.45|507.45|511.5|507.5|511.45|507.45|17
1615144680000|2021-03-07 19:18:00|511.47|507.47|511.44|507.44|511.53|507.53|511.37|507.37|26
1615122120000|2021-03-07 13:02:00|511.47|507.47|511.49|507.49|511.5|507.5|511.47|507.47|18
1615144690000|2021-03-07 19:18:10|511.38|507.38|511.41|507.41|511.5|507.5|511.31|507.31|23
1615122130000|2021-03-07 13:02:10|511.46|507.46|511.49|507.49|511.49|507.49|511.46|507.46|11
1615144700000|2021-03-07 19:18:20|511.42|507.42|511.22|507.22|511.47|507.47|511.22|507.22|27
1615122140000|2021-03-07 13:02:20|511.48|507.48|511.15|507.15|511.48|507.48|511.15|507.15|26
1615144710000|2021-03-07 19:18:30|511.23|507.23|511.38|507.38|511.4|507.4|511.23|507.23|21
1615122150000|2021-03-07 13:02:30|511.16|507.16|511.36|507.36|511.38|507.38|511.16|507.16|16
1615144720000|2021-03-07 19:18:40|511.36|507.36|511.4|507.4|511.55|507.55|511.35|507.35|28
1615122160000|2021-03-07 13:02:40|511.37|507.37|511.36|507.36|511.38|507.38|511.31|507.31|25
1615144730000|2021-03-07 19:18:50|511.42|507.42|511.5|507.5|511.52|507.52|511.41|507.41|32
1615122170000|2021-03-07 13:02:50|511.35|507.35|511.33|507.33|511.36|507.36|511.27|507.27|19
1615144740000|2021-03-07 19:19:00|511.49|507.49|511.36|507.36|511.5|507.5|511.3|507.3|28
1615122180000|2021-03-07 13:03:00|511.34|507.34|511.4|507.4|511.44|507.44|511.31|507.31|21
1615144750000|2021-03-07 19:19:10|511.37|507.37|511.45|507.45|511.51|507.51|511.36|507.36|29
1615122190000|2021-03-07 13:03:10|511.39|507.39|511.42|507.42|511.44|507.44|511.39|507.39|6
1615122200000|2021-03-07 13:03:20|511.41|507.41|511.42|507.42|511.43|507.43|511.41|507.41|4
1615144760000|2021-03-07 19:19:20|511.47|507.47|511.21|507.21|511.49|507.49|511.21|507.21|19
1615122210000|2021-03-07 13:03:30|511.41|507.41|511.46|507.46|511.47|507.47|511.41|507.41|14
1615144770000|2021-03-07 19:19:30|511.22|507.22|511.32|507.32|511.32|507.32|511.16|507.16|33
1615144780000|2021-03-07 19:19:40|511.33|507.33|511.5|507.5|511.51|507.51|511.26|507.26|26
1615122220000|2021-03-07 13:03:40|511.44|507.44|511.44|507.44|511.47|507.47|511.43|507.43|16
1615144790000|2021-03-07 19:19:50|511.51|507.51|511.55|507.55|511.55|507.55|511.49|507.49|27
1615122230000|2021-03-07 13:03:50|511.43|507.43|511.34|507.34|511.49|507.49|511.31|507.31|20
1615144800000|2021-03-07 19:20:00|511.53|507.53|511.76|507.76|511.82|507.82|511.53|507.53|25
1615122240000|2021-03-07 13:04:00|511.33|507.33|511.29|507.29|511.34|507.34|511.29|507.29|15
1615144810000|2021-03-07 19:20:10|511.75|507.75|511.81|507.81|511.82|507.82|511.7|507.7|30
1615122250000|2021-03-07 13:04:10|511.3|507.3|511.25|507.25|511.3|507.3|511.25|507.25|7
1615144820000|2021-03-07 19:20:20|511.86|507.86|511.76|507.76|511.87|507.87|511.74|507.74|13
1615144830000|2021-03-07 19:20:30|511.73|507.73|511.8|507.8|511.8|507.8|511.71|507.71|11
1615122260000|2021-03-07 13:04:20|511.28|507.28|511.24|507.24|511.28|507.28|511.21|507.21|21
1615144840000|2021-03-07 19:20:40|511.79|507.79|511.84|507.84|511.96|507.96|511.73|507.73|24
1615122270000|2021-03-07 13:04:30|511.22|507.22|510.91|506.91|511.25|507.25|510.91|506.91|28
1615144850000|2021-03-07 19:20:50|511.86|507.86|511.86|507.86|511.89|507.89|511.85|507.85|16
1615144860000|2021-03-07 19:21:00|511.85|507.85|511.69|507.69|511.89|507.89|511.64|507.64|23
1615122280000|2021-03-07 13:04:40|510.92|506.92|510.89|506.89|510.92|506.92|510.85|506.85|16
1615144870000|2021-03-07 19:21:10|511.7|507.7|511.74|507.74|511.78|507.78|511.69|507.69|26
1615144880000|2021-03-07 19:21:20|511.75|507.75|511.76|507.76|511.76|507.76|511.69|507.69|25
1615122290000|2021-03-07 13:04:50|510.9|506.9|510.87|506.87|510.92|506.92|510.87|506.87|7
1615144890000|2021-03-07 19:21:30|511.77|507.77|511.73|507.73|511.86|507.86|511.73|507.73|26
1615144900000|2021-03-07 19:21:40|511.75|507.75|511.73|507.73|511.75|507.75|511.68|507.68|21
1615122300000|2021-03-07 13:05:00|510.88|506.88|510.84|506.84|510.88|506.88|510.84|506.84|4
1615144910000|2021-03-07 19:21:50|511.75|507.75|511.85|507.85|511.86|507.86|511.73|507.73|23
1615144920000|2021-03-07 19:22:00|511.86|507.86|511.85|507.85|511.86|507.86|511.84|507.84|15
1615122310000|2021-03-07 13:05:10|510.85|506.85|510.84|506.84|510.86|506.86|510.83|506.83|10
1615144930000|2021-03-07 19:22:10|511.84|507.84|511.78|507.78|511.86|507.86|511.77|507.77|17
1615144940000|2021-03-07 19:22:20|511.77|507.77|511.77|507.77|511.79|507.79|511.73|507.73|12
1615122320000|2021-03-07 13:05:20|510.85|506.85|510.87|506.87|510.89|506.89|510.83|506.83|14
1615144950000|2021-03-07 19:22:30|511.78|507.78|511.77|507.77|511.78|507.78|511.77|507.77|4
1615122330000|2021-03-07 13:05:30|510.86|506.86|510.83|506.83|510.86|506.86|510.81|506.81|15
1615144960000|2021-03-07 19:22:40|511.78|507.78|511.49|507.49|511.78|507.78|511.46|507.46|24
1615144970000|2021-03-07 19:22:50|511.48|507.48|511.47|507.47|511.49|507.49|511.42|507.42|15
1615122340000|2021-03-07 13:05:40|510.82|506.82|510.84|506.84|510.84|506.84|510.82|506.82|12
1615122350000|2021-03-07 13:05:50|510.82|506.82|510.85|506.85|510.85|506.85|510.82|506.82|13
1615144980000|2021-03-07 19:23:00|511.48|507.48|511.5|507.5|511.5|507.5|511.48|507.48|16
1615122360000|2021-03-07 13:06:00|510.84|506.84|510.62|506.62|510.85|506.85|510.61|506.61|18
1615144990000|2021-03-07 19:23:10|511.49|507.49|511.44|507.44|511.5|507.5|511.43|507.43|20
1615122370000|2021-03-07 13:06:10|510.63|506.63|510.58|506.58|510.63|506.63|510.58|506.58|12
1615145000000|2021-03-07 19:23:20|511.45|507.45|511.55|507.55|511.56|507.56|511.42|507.42|25
1615122380000|2021-03-07 13:06:20|510.57|506.57|510.33|506.33|510.57|506.57|510.32|506.32|10
1615145010000|2021-03-07 19:23:30|511.54|507.54|511.56|507.56|511.61|507.61|511.52|507.52|32
1615145020000|2021-03-07 19:23:40|511.57|507.57|511.57|507.57|511.6|507.6|511.52|507.52|24
1615122390000|2021-03-07 13:06:30|510.3|506.3|510.28|506.28|510.33|506.33|510.26|506.26|23
1615145030000|2021-03-07 19:23:50|511.59|507.59|511.49|507.49|511.65|507.65|511.49|507.49|22
1615122400000|2021-03-07 13:06:40|510.27|506.27|510.18|506.18|510.29|506.29|510.13|506.13|16
1615145040000|2021-03-07 19:24:00|511.5|507.5|511.41|507.41|511.5|507.5|511.36|507.36|26
1615122410000|2021-03-07 13:06:50|510.17|506.17|510.17|506.17|510.18|506.18|510.16|506.16|13
1615145050000|2021-03-07 19:24:10|511.4|507.4|511.39|507.39|511.44|507.44|511.37|507.37|18
1615122420000|2021-03-07 13:07:00|510.14|506.14|510.15|506.15|510.16|506.16|510.14|506.14|4
1615145060000|2021-03-07 19:24:20|511.38|507.38|511.36|507.36|511.43|507.43|511.35|507.35|24
1615145070000|2021-03-07 19:24:30|511.38|507.38|511.39|507.39|511.43|507.43|511.35|507.35|21
1615122430000|2021-03-07 13:07:10|510.14|506.14|510.25|506.25|510.27|506.27|510.14|506.14|12
1615145080000|2021-03-07 19:24:40|511.38|507.38|511.28|507.28|511.38|507.38|511.28|507.28|17
1615145090000|2021-03-07 19:24:50|511.27|507.27|511.14|507.14|511.27|507.27|511.03|507.03|16
1615122440000|2021-03-07 13:07:20|510.26|506.26|510.29|506.29|510.29|506.29|510.26|506.26|4
1615145100000|2021-03-07 19:25:00|511.13|507.13|511|507|511.18|507.18|511|507|26
1615122450000|2021-03-07 13:07:30|510.31|506.31|510.31|506.31|510.32|506.32|510.31|506.31|3
1615145110000|2021-03-07 19:25:10|510.99|506.99|511|507|511|507|510.99|506.99|6
1615122460000|2021-03-07 13:07:40|510.32|506.32|510.31|506.31|510.32|506.32|510.3|506.3|6
1615145120000|2021-03-07 19:25:20|510.99|506.99|510.99|506.99|511.01|507.01|510.98|506.98|15
1615145130000|2021-03-07 19:25:30|511|507|510.99|506.99|511.03|507.03|510.96|506.96|12
1615122470000|2021-03-07 13:07:50|510.32|506.32|510.3|506.3|510.32|506.32|510.3|506.3|5
1615145140000|2021-03-07 19:25:40|511|507|511.03|507.03|511.06|507.06|510.97|506.97|24
1615122480000|2021-03-07 13:08:00|510.25|506.25|510.26|506.26|510.26|506.26|510.25|506.25|2
1615145150000|2021-03-07 19:25:50|511.04|507.04|511.11|507.11|511.11|507.11|511.01|507.01|10
1615122490000|2021-03-07 13:08:10|510.24|506.24|510.13|506.13|510.24|506.24|510.1|506.1|16
1615145160000|2021-03-07 19:26:00|511.13|507.13|511.08|507.08|511.14|507.14|511.04|507.04|19
1615122500000|2021-03-07 13:08:20|510.12|506.12|510.1|506.1|510.12|506.12|510.1|506.1|15
1615145170000|2021-03-07 19:26:10|511.07|507.07|510.94|506.94|511.08|507.08|510.94|506.94|23
1615122510000|2021-03-07 13:08:30|510.11|506.11|510.1|506.1|510.11|506.11|510.09|506.09|5
1615145180000|2021-03-07 19:26:20|510.98|506.98|510.97|506.97|510.98|506.98|510.94|506.94|8
1615122520000|2021-03-07 13:08:40|510.09|506.09|510.11|506.11|510.11|506.11|510.09|506.09|7
1615145190000|2021-03-07 19:26:30|510.96|506.96|510.93|506.93|510.97|506.97|510.92|506.92|21
1615122530000|2021-03-07 13:08:50|510.12|506.12|510.12|506.12|510.12|506.12|510.11|506.11|3
1615145200000|2021-03-07 19:26:40|510.91|506.91|511|507|511.01|507.01|510.91|506.91|14
1615122540000|2021-03-07 13:09:00|510.08|506.08|510.09|506.09|510.09|506.09|510.07|506.07|7
1615145210000|2021-03-07 19:26:50|510.99|506.99|511.01|507.01|511.02|507.02|510.97|506.97|13
1615122550000|2021-03-07 13:09:10|510.1|506.1|510.18|506.18|510.18|506.18|510.1|506.1|10
1615145220000|2021-03-07 19:27:00|510.99|506.99|511.11|507.11|511.21|507.21|510.99|506.99|26
1615122560000|2021-03-07 13:09:20|510.24|506.24|510.26|506.26|510.26|506.26|510.24|506.24|6
1615145230000|2021-03-07 19:27:10|511.08|507.08|511.09|507.09|511.12|507.12|511.08|507.08|18
1615122570000|2021-03-07 13:09:30|510.27|506.27|510.3|506.3|510.3|506.3|510.27|506.27|5
1615122580000|2021-03-07 13:09:40|510.29|506.29|510.3|506.3|510.3|506.3|510.29|506.29|2
1615145240000|2021-03-07 19:27:20|511.08|507.08|511.02|507.02|511.09|507.09|511.02|507.02|10
1615122590000|2021-03-07 13:09:50|510.29|506.29|510.3|506.3|510.3|506.3|510.29|506.29|4
1615145250000|2021-03-07 19:27:30|510.99|506.99|510.96|506.96|510.99|506.99|510.92|506.92|14
1615122600000|2021-03-07 13:10:00|510.29|506.29|510.84|506.84|510.84|506.84|510.29|506.29|25
1615145260000|2021-03-07 19:27:40|510.95|506.95|510.97|506.97|510.99|506.99|510.95|506.95|12
1615122610000|2021-03-07 13:10:10|510.9|506.9|511.09|507.09|511.09|507.09|510.9|506.9|21
1615145270000|2021-03-07 19:27:50|510.96|506.96|510.96|506.96|511|507|510.94|506.94|14
1615122620000|2021-03-07 13:10:20|511.08|507.08|511.09|507.09|511.14|507.14|511.08|507.08|18
1615145280000|2021-03-07 19:28:00|510.97|506.97|511.08|507.08|511.08|507.08|510.96|506.96|15
1615122630000|2021-03-07 13:10:30|511.11|507.11|511.12|507.12|511.18|507.18|511.02|507.02|23
1615145290000|2021-03-07 19:28:10|511.09|507.09|511.17|507.17|511.17|507.17|511.09|507.09|14
1615122640000|2021-03-07 13:10:40|511.13|507.13|511.09|507.09|511.21|507.21|511.06|507.06|11
1615145300000|2021-03-07 19:28:20|511.16|507.16|511.27|507.27|511.29|507.29|511.15|507.15|20
1615122650000|2021-03-07 13:10:50|511.11|507.11|511.07|507.07|511.18|507.18|511.07|507.07|18
1615145310000|2021-03-07 19:28:30|511.26|507.26|511.34|507.34|511.37|507.37|511.25|507.25|25
1615122660000|2021-03-07 13:11:00|511.08|507.08|511.04|507.04|511.1|507.1|510.97|506.97|30
1615145320000|2021-03-07 19:28:40|511.33|507.33|511.3|507.3|511.34|507.34|511.15|507.15|17
1615122670000|2021-03-07 13:11:10|511.03|507.03|510.93|506.93|511.05|507.05|510.93|506.93|18
1615145330000|2021-03-07 19:28:50|511.29|507.29|511.2|507.2|511.32|507.32|511.2|507.2|20
1615122680000|2021-03-07 13:11:20|510.92|506.92|510.88|506.88|510.95|506.95|510.87|506.87|19
1615145340000|2021-03-07 19:29:00|511.17|507.17|511.34|507.34|511.36|507.36|511.17|507.17|23
1615122690000|2021-03-07 13:11:30|510.87|506.87|510.74|506.74|510.87|506.87|510.74|506.74|9
1615145350000|2021-03-07 19:29:10|511.36|507.36|511.33|507.33|511.36|507.36|511.33|507.33|14
1615122700000|2021-03-07 13:11:40|510.75|506.75|510.75|506.75|510.75|506.75|510.74|506.74|13
1615145360000|2021-03-07 19:29:20|511.34|507.34|511.33|507.33|511.45|507.45|511.33|507.33|26
1615122710000|2021-03-07 13:11:50|510.76|506.76|510.82|506.82|510.82|506.82|510.76|506.76|7
1615122720000|2021-03-07 13:12:00|510.81|506.81|510.85|506.85|510.88|506.88|510.71|506.71|19
1615145370000|2021-03-07 19:29:30|511.31|507.31|511.12|507.12|511.32|507.32|511.09|507.09|16
1615145380000|2021-03-07 19:29:40|511.11|507.11|511.13|507.13|511.15|507.15|511.09|507.09|15
1615122730000|2021-03-07 13:12:10|510.86|506.86|511.02|507.02|511.05|507.05|510.86|506.86|25
1615145390000|2021-03-07 19:29:50|511.12|507.12|511.18|507.18|511.22|507.22|511.09|507.09|19
1615122740000|2021-03-07 13:12:20|511.05|507.05|510.98|506.98|511.05|507.05|510.93|506.93|25
1615145400000|2021-03-07 19:30:00|511.21|507.21|511.13|507.13|511.21|507.21|511.1|507.1|22
1615122750000|2021-03-07 13:12:30|510.97|506.97|510.93|506.93|510.97|506.97|510.91|506.91|14
1615145410000|2021-03-07 19:30:10|511.14|507.14|511.3|507.3|511.32|507.32|511.12|507.12|22
1615145420000|2021-03-07 19:30:20|511.32|507.32|511.3|507.3|511.32|507.32|511.24|507.24|23
1615122760000|2021-03-07 13:12:40|510.92|506.92|510.74|506.74|510.93|506.93|510.7|506.7|20
1615145430000|2021-03-07 19:30:30|511.31|507.31|511.28|507.28|511.33|507.33|511.24|507.24|20
1615145440000|2021-03-07 19:30:40|511.24|507.24|511.27|507.27|511.27|507.27|511.23|507.23|24
1615122770000|2021-03-07 13:12:50|510.75|506.75|510.69|506.69|510.75|506.75|510.67|506.67|28
1615145450000|2021-03-07 19:30:50|511.26|507.26|511.49|507.49|511.52|507.52|511.26|507.26|16
1615122780000|2021-03-07 13:13:00|510.67|506.67|510.96|506.96|510.97|506.97|510.67|506.67|20
1615145460000|2021-03-07 19:31:00|511.5|507.5|511.78|507.78|511.78|507.78|511.47|507.47|23
1615145470000|2021-03-07 19:31:10|511.75|507.75|511.76|507.76|511.8|507.8|511.7|507.7|22
1615122790000|2021-03-07 13:13:10|510.94|506.94|510.89|506.89|510.94|506.94|510.89|506.89|20
1615145480000|2021-03-07 19:31:20|511.75|507.75|511.87|507.87|511.87|507.87|511.75|507.75|20
1615145490000|2021-03-07 19:31:30|511.86|507.86|511.85|507.85|511.87|507.87|511.81|507.81|20
1615122800000|2021-03-07 13:13:20|510.88|506.88|510.71|506.71|510.91|506.91|510.71|506.71|32
1615145500000|2021-03-07 19:31:40|511.87|507.87|511.79|507.79|511.87|507.87|511.77|507.77|21
1615122810000|2021-03-07 13:13:30|510.69|506.69|510.67|506.67|510.7|506.7|510.62|506.62|26
1615145510000|2021-03-07 19:31:50|511.8|507.8|511.77|507.77|511.8|507.8|511.77|507.77|14
1615122820000|2021-03-07 13:13:40|510.68|506.68|510.53|506.53|510.69|506.69|510.53|506.53|22
1615145520000|2021-03-07 19:32:00|511.75|507.75|511.78|507.78|511.84|507.84|511.72|507.72|27
1615122830000|2021-03-07 13:13:50|510.52|506.52|510.5|506.5|510.57|506.57|510.47|506.47|21
1615145530000|2021-03-07 19:32:10|511.79|507.79|511.72|507.72|511.79|507.79|511.72|507.72|19
1615122840000|2021-03-07 13:14:00|510.49|506.49|510.36|506.36|510.49|506.49|510.36|506.36|24
1615145540000|2021-03-07 19:32:20|511.73|507.73|511.65|507.65|511.73|507.73|511.54|507.54|28
1615122850000|2021-03-07 13:14:10|510.37|506.37|510.38|506.38|510.42|506.42|510.33|506.33|32
1615145550000|2021-03-07 19:32:30|511.69|507.69|511.65|507.65|511.71|507.71|511.63|507.63|19
1615145560000|2021-03-07 19:32:40|511.67|507.67|511.55|507.55|511.67|507.67|511.55|507.55|25
1615122860000|2021-03-07 13:14:20|510.4|506.4|510.37|506.37|510.44|506.44|510.35|506.35|27
1615145570000|2021-03-07 19:32:50|511.54|507.54|511.59|507.59|511.6|507.6|511.48|507.48|26
1615145580000|2021-03-07 19:33:00|511.53|507.53|511.64|507.64|511.66|507.66|511.52|507.52|18
1615122870000|2021-03-07 13:14:30|510.38|506.38|510.33|506.33|510.4|506.4|510.33|506.33|24
1615145590000|2021-03-07 19:33:10|511.66|507.66|511.66|507.66|511.66|507.66|511.64|507.64|9
1615122880000|2021-03-07 13:14:40|510.34|506.34|510.24|506.24|510.36|506.36|510.23|506.23|28
1615145600000|2021-03-07 19:33:20|511.67|507.67|511.62|507.62|511.7|507.7|511.6|507.6|17
1615145610000|2021-03-07 19:33:30|511.61|507.61|511.56|507.56|511.65|507.65|511.53|507.53|25
1615122890000|2021-03-07 13:14:50|510.23|506.23|510.24|506.24|510.25|506.25|510.23|506.23|9
1615145620000|2021-03-07 19:33:40|511.55|507.55|511.64|507.64|511.65|507.65|511.5|507.5|26
1615145630000|2021-03-07 19:33:50|511.66|507.66|511.58|507.58|511.66|507.66|511.58|507.58|22
1615122900000|2021-03-07 13:15:00|510.23|506.23|510.52|506.52|510.52|506.52|510.23|506.23|22
1615145640000|2021-03-07 19:34:00|511.59|507.59|511.57|507.57|511.6|507.6|511.56|507.56|23
1615145650000|2021-03-07 19:34:10|511.54|507.54|511.42|507.42|511.56|507.56|511.41|507.41|20
1615122910000|2021-03-07 13:15:10|510.51|506.51|510.53|506.53|510.54|506.54|510.51|506.51|9
1615145660000|2021-03-07 19:34:20|511.41|507.41|511.37|507.37|511.43|507.43|511.36|507.36|13
1615122920000|2021-03-07 13:15:20|510.52|506.52|510.58|506.58|510.61|506.61|510.52|506.52|8
1615145670000|2021-03-07 19:34:30|511.38|507.38|511.33|507.33|511.39|507.39|511.32|507.32|25
1615122930000|2021-03-07 13:15:30|510.57|506.57|510.55|506.55|510.58|506.58|510.53|506.53|11
1615145680000|2021-03-07 19:34:40|511.34|507.34|511.09|507.09|511.35|507.35|511.08|507.08|15
1615122940000|2021-03-07 13:15:40|510.52|506.52|510.54|506.54|510.54|506.54|510.51|506.51|16
1615145690000|2021-03-07 19:34:50|511.1|507.1|511.22|507.22|511.27|507.27|511.1|507.1|24
1615122950000|2021-03-07 13:15:50|510.53|506.53|510.51|506.51|510.55|506.55|510.5|506.5|22
1615145700000|2021-03-07 19:35:00|511.21|507.21|511.17|507.17|511.22|507.22|511.14|507.14|24
1615122960000|2021-03-07 13:16:00|510.52|506.52|510.57|506.57|510.58|506.58|510.52|506.52|18
1615145710000|2021-03-07 19:35:10|511.16|507.16|511.07|507.07|511.16|507.16|511.05|507.05|16
1615122970000|2021-03-07 13:16:10|510.58|506.58|510.62|506.62|510.68|506.68|510.57|506.57|9
1615145720000|2021-03-07 19:35:20|511.05|507.05|511.19|507.19|511.19|507.19|511.04|507.04|14
1615122980000|2021-03-07 13:16:20|510.61|506.61|510.69|506.69|510.69|506.69|510.6|506.6|11
1615145730000|2021-03-07 19:35:30|511.18|507.18|510.93|506.93|511.18|507.18|510.93|506.93|22
1615122990000|2021-03-07 13:16:30|510.7|506.7|510.68|506.68|510.72|506.72|510.67|506.67|17
1615145740000|2021-03-07 19:35:40|510.92|506.92|510.89|506.89|510.93|506.93|510.86|506.86|19
1615123000000|2021-03-07 13:16:40|510.67|506.67|510.5|506.5|510.71|506.71|510.47|506.47|21
1615145750000|2021-03-07 19:35:50|510.93|506.93|510.86|506.86|510.96|506.96|510.83|506.83|28
1615145760000|2021-03-07 19:36:00|510.84|506.84|510.81|506.81|510.87|506.87|510.79|506.79|22
1615123010000|2021-03-07 13:16:50|510.51|506.51|510.45|506.45|510.51|506.51|510.45|506.45|16
1615145770000|2021-03-07 19:36:10|510.82|506.82|510.72|506.72|510.82|506.82|510.7|506.7|16
1615145780000|2021-03-07 19:36:20|510.7|506.7|510.67|506.67|510.73|506.73|510.63|506.63|18
1615123020000|2021-03-07 13:17:00|510.44|506.44|510.47|506.47|510.48|506.48|510.43|506.43|19
1615145790000|2021-03-07 19:36:30|510.55|506.55|510.3|506.3|510.56|506.56|510.3|506.3|24
1615123030000|2021-03-07 13:17:10|510.46|506.46|510.37|506.37|510.47|506.47|510.36|506.36|14
1615145800000|2021-03-07 19:36:40|510.29|506.29|510.3|506.3|510.34|506.34|510.19|506.19|20
1615145810000|2021-03-07 19:36:50|510.29|506.29|510.31|506.31|510.32|506.32|510.23|506.23|14
1615123040000|2021-03-07 13:17:20|510.36|506.36|510.35|506.35|510.36|506.36|510.33|506.33|9
1615145820000|2021-03-07 19:37:00|510.3|506.3|510.41|506.41|510.42|506.42|510.23|506.23|21
1615123050000|2021-03-07 13:17:30|510.34|506.34|510.3|506.3|510.34|506.34|510.3|506.3|6
1615145830000|2021-03-07 19:37:10|510.45|506.45|510.44|506.44|510.57|506.57|510.34|506.34|23
1615123060000|2021-03-07 13:17:40|510.29|506.29|510.15|506.15|510.3|506.3|510.14|506.14|18
1615145840000|2021-03-07 19:37:20|510.48|506.48|510.58|506.58|510.59|506.59|510.48|506.48|20
1615123070000|2021-03-07 13:17:50|510.14|506.14|510.13|506.13|510.16|506.16|510.13|506.13|15
1615145850000|2021-03-07 19:37:30|510.59|506.59|511.04|507.04|511.04|507.04|510.59|506.59|25
1615123080000|2021-03-07 13:18:00|510.14|506.14|510.13|506.13|510.15|506.15|510.12|506.12|10
1615145860000|2021-03-07 19:37:40|511.06|507.06|510.99|506.99|511.06|507.06|510.97|506.97|28
1615145870000|2021-03-07 19:37:50|510.97|506.97|510.98|506.98|511|507|510.97|506.97|12
1615123090000|2021-03-07 13:18:10|510.14|506.14|510.11|506.11|510.14|506.14|510.1|506.1|8
1615145880000|2021-03-07 19:38:00|510.99|506.99|511.01|507.01|511.02|507.02|510.98|506.98|18
1615123100000|2021-03-07 13:18:20|510.1|506.1|510.07|506.07|510.12|506.12|510.07|506.07|12
1615145890000|2021-03-07 19:38:10|511|507|511.01|507.01|511.14|507.14|511|507|26
1615145900000|2021-03-07 19:38:20|511.02|507.02|511.09|507.09|511.12|507.12|511.01|507.01|11
1615123110000|2021-03-07 13:18:30|510.06|506.06|509.41|505.41|510.06|506.06|509.41|505.41|16
1615145910000|2021-03-07 19:38:30|511.05|507.05|511.05|507.05|511.15|507.15|511.05|507.05|8
1615123120000|2021-03-07 13:18:40|509.42|505.42|509.29|505.29|509.42|505.42|509.17|505.17|15
1615145920000|2021-03-07 19:38:40|511.08|507.08|511.06|507.06|511.09|507.09|511.05|507.05|10
1615123130000|2021-03-07 13:18:50|509.28|505.28|509.22|505.22|509.29|505.29|509.09|505.09|27
1615145930000|2021-03-07 19:38:50|511.05|507.05|511.05|507.05|511.06|507.06|511.03|507.03|9
1615123140000|2021-03-07 13:19:00|509.23|505.23|509.13|505.13|509.23|505.23|509.13|505.13|23
1615145940000|2021-03-07 19:39:00|511.04|507.04|511.29|507.29|511.29|507.29|511.04|507.04|6
1615123150000|2021-03-07 13:19:10|509.14|505.14|509.03|505.03|509.14|505.14|509.01|505.01|19
1615145950000|2021-03-07 19:39:10|511.31|507.31|511.31|507.31|511.31|507.31|511.31|507.31|1
1615123160000|2021-03-07 13:19:20|508.98|504.98|509.12|505.12|509.18|505.18|508.98|504.98|21
1615123170000|2021-03-07 13:19:30|509.11|505.11|509.24|505.24|509.32|505.32|509.11|505.11|26
1615145960000|2021-03-07 19:39:20|511.3|507.3|511.58|507.58|511.6|507.6|511.3|507.3|23
1615145970000|2021-03-07 19:39:30|511.59|507.59|511.73|507.73|511.73|507.73|511.59|507.59|28
1615123180000|2021-03-07 13:19:40|509.27|505.27|509.2|505.2|509.27|505.27|509.2|505.2|14
1615145980000|2021-03-07 19:39:40|511.72|507.72|511.71|507.71|511.73|507.73|511.69|507.69|15
1615123190000|2021-03-07 13:19:50|509.19|505.19|509.15|505.15|509.21|505.21|509.14|505.14|19
1615145990000|2021-03-07 19:39:50|511.7|507.7|511.65|507.65|511.7|507.7|511.62|507.62|10
1615146000000|2021-03-07 19:40:00|511.66|507.66|511.63|507.63|511.66|507.66|511.62|507.62|8
1615123200000|2021-03-07 13:20:00|509.16|505.16|509.16|505.16|509.17|505.17|509.14|505.14|11
1615146010000|2021-03-07 19:40:10|511.62|507.62|511.63|507.63|511.63|507.63|511.62|507.62|2
1615123210000|2021-03-07 13:20:10|509.17|505.17|509.15|505.15|509.17|505.17|509.15|505.15|15
1615146020000|2021-03-07 19:40:20|511.75|507.75|511.81|507.81|511.84|507.84|511.75|507.75|19
1615123220000|2021-03-07 13:20:20|509.16|505.16|509.28|505.28|509.4|505.4|509.14|505.14|10
1615146030000|2021-03-07 19:40:30|511.82|507.82|511.78|507.78|511.82|507.82|511.77|507.77|12
1615123230000|2021-03-07 13:20:30|509.27|505.27|509.28|505.28|509.29|505.29|509.26|505.26|4
1615146040000|2021-03-07 19:40:40|511.8|507.8|511.75|507.75|511.8|507.8|511.74|507.74|15
1615123240000|2021-03-07 13:20:40|509.25|505.25|509.24|505.24|509.25|505.25|509.24|505.24|2
1615146050000|2021-03-07 19:40:50|511.76|507.76|511.75|507.75|511.77|507.77|511.74|507.74|11
1615123250000|2021-03-07 13:20:50|509.25|505.25|509.17|505.17|509.25|505.25|509.16|505.16|7
1615146060000|2021-03-07 19:41:00|511.74|507.74|511.73|507.73|511.75|507.75|511.73|507.73|12
1615123260000|2021-03-07 13:21:00|509.18|505.18|509.23|505.23|509.24|505.24|509.18|505.18|4
1615146070000|2021-03-07 19:41:10|511.74|507.74|511.71|507.71|511.74|507.74|511.71|507.71|13
1615123270000|2021-03-07 13:21:10|509.24|505.24|509.24|505.24|509.24|505.24|509.24|505.24|1
1615146080000|2021-03-07 19:41:20|511.72|507.72|511.84|507.84|511.85|507.85|511.71|507.71|14
1615146090000|2021-03-07 19:41:30|511.85|507.85|511.91|507.91|511.93|507.93|511.84|507.84|8
1615123280000|2021-03-07 13:21:20|509.23|505.23|509.24|505.24|509.24|505.24|509.23|505.23|4
1615146100000|2021-03-07 19:41:40|511.89|507.89|512.01|508.01|512.01|508.01|511.89|507.89|5
1615123290000|2021-03-07 13:21:30|509.23|505.23|509.26|505.26|509.26|505.26|509.17|505.17|11
1615146110000|2021-03-07 19:41:50|512.03|508.03|512.1|508.1|512.15|508.15|512.02|508.02|12
1615146130000|2021-03-07 19:42:10|512.16|508.16|512.09|508.09|512.16|508.16|512.08|508.08|3
1615123300000|2021-03-07 13:21:40|509.27|505.27|509.23|505.23|509.28|505.28|509.23|505.23|8
1615146140000|2021-03-07 19:42:20|512.1|508.1|512.12|508.12|512.12|508.12|512.1|508.1|5
1615123310000|2021-03-07 13:21:50|509.22|505.22|509.22|505.22|509.22|505.22|509.22|505.22|1
1615146150000|2021-03-07 19:42:30|512.06|508.06|512|508|512.06|508.06|512|508|8
1615123320000|2021-03-07 13:22:00|509.21|505.21|509.26|505.26|509.26|505.26|509.21|505.21|7
1615146160000|2021-03-07 19:42:40|512.01|508.01|511.84|507.84|512.01|508.01|511.82|507.82|17
1615123340000|2021-03-07 13:22:20|509.29|505.29|509.32|505.32|509.34|505.34|509.29|505.29|7
1615123350000|2021-03-07 13:22:30|509.33|505.33|509.26|505.26|509.33|505.33|509.25|505.25|12
1615146170000|2021-03-07 19:42:50|511.83|507.83|511.8|507.8|511.83|507.83|511.8|507.8|14
1615146180000|2021-03-07 19:43:00|511.79|507.79|511.81|507.81|511.82|507.82|511.79|507.79|6
1615123360000|2021-03-07 13:22:40|509.27|505.27|509.25|505.25|509.27|505.27|509.21|505.21|15
1615146190000|2021-03-07 19:43:10|511.82|507.82|511.71|507.71|511.82|507.82|511.71|507.71|9
1615123370000|2021-03-07 13:22:50|509.26|505.26|509.22|505.22|509.26|505.26|509.19|505.19|17
1615146200000|2021-03-07 19:43:20|511.72|507.72|511.63|507.63|511.72|507.72|511.62|507.62|16
1615146210000|2021-03-07 19:43:30|511.62|507.62|511.64|507.64|511.68|507.68|511.61|507.61|16
1615123380000|2021-03-07 13:23:00|509.21|505.21|509.29|505.29|509.3|505.3|509.2|505.2|13
1615146220000|2021-03-07 19:43:40|511.63|507.63|511.66|507.66|511.66|507.66|511.62|507.62|21
1615146230000|2021-03-07 19:43:50|511.67|507.67|512.06|508.06|512.07|508.07|511.67|507.67|29
1615123390000|2021-03-07 13:23:10|509.3|505.3|509.29|505.29|509.3|505.3|509.29|505.29|8
1615146240000|2021-03-07 19:44:00|512.05|508.05|511.94|507.94|512.05|508.05|511.92|507.92|26
1615123400000|2021-03-07 13:23:20|509.28|505.28|509.27|505.27|509.28|505.28|509.26|505.26|6
1615146250000|2021-03-07 19:44:10|511.93|507.93|511.97|507.97|511.99|507.99|511.92|507.92|25
1615123410000|2021-03-07 13:23:30|509.26|505.26|509.23|505.23|509.27|505.27|509.21|505.21|8
1615146260000|2021-03-07 19:44:20|511.96|507.96|511.92|507.92|511.99|507.99|511.92|507.92|29
1615123420000|2021-03-07 13:23:40|509.24|505.24|509.24|505.24|509.25|505.25|509.22|505.22|8
1615146270000|2021-03-07 19:44:30|511.93|507.93|511.89|507.89|511.96|507.96|511.89|507.89|15
1615123430000|2021-03-07 13:23:50|509.25|505.25|509.27|505.27|509.27|505.27|509.24|505.24|10
1615146280000|2021-03-07 19:44:40|511.88|507.88|511.89|507.89|511.89|507.89|511.85|507.85|11
1615146290000|2021-03-07 19:44:50|511.9|507.9|511.94|507.94|511.94|507.94|511.89|507.89|13
1615123440000|2021-03-07 13:24:00|509.25|505.25|509.03|505.03|509.25|505.25|509.03|505.03|19
1615146300000|2021-03-07 19:45:00|511.93|507.93|511.82|507.82|511.93|507.93|511.82|507.82|11
1615123450000|2021-03-07 13:24:10|509|505|508.96|504.96|509|505|508.93|504.93|17
1615146310000|2021-03-07 19:45:10|511.79|507.79|511.76|507.76|511.79|507.79|511.75|507.75|9
1615123460000|2021-03-07 13:24:20|508.99|504.99|508.91|504.91|509.03|505.03|508.85|504.85|23
1615146320000|2021-03-07 19:45:20|511.77|507.77|511.71|507.71|511.8|507.8|511.71|507.71|18
1615146330000|2021-03-07 19:45:30|511.63|507.63|511.61|507.61|511.7|507.7|511.58|507.58|17
1615123470000|2021-03-07 13:24:30|508.89|504.89|508.8|504.8|508.89|504.89|508.8|504.8|11
1615146340000|2021-03-07 19:45:40|511.65|507.65|511.67|507.67|511.68|507.68|511.65|507.65|9
1615146350000|2021-03-07 19:45:50|511.63|507.63|511.57|507.57|511.63|507.63|511.53|507.53|17
1615123480000|2021-03-07 13:24:40|508.83|504.83|508.74|504.74|508.95|504.95|508.74|504.74|21
1615146360000|2021-03-07 19:46:00|511.55|507.55|511.42|507.42|511.57|507.57|511.41|507.41|21
1615123490000|2021-03-07 13:24:50|508.71|504.71|508.45|504.45|508.71|504.71|508.37|504.37|20
1615146370000|2021-03-07 19:46:10|511.41|507.41|511.41|507.41|511.45|507.45|511.41|507.41|17
1615146380000|2021-03-07 19:46:20|511.42|507.42|511.35|507.35|511.44|507.44|511.29|507.29|18
1615146390000|2021-03-07 19:46:30|511.36|507.36|510.94|506.94|511.37|507.37|510.94|506.94|18
1615123500000|2021-03-07 13:25:00|508.48|504.48|508.82|504.82|508.85|504.85|508.48|504.48|21
1615146400000|2021-03-07 19:46:40|510.95|506.95|511.02|507.02|511.08|507.08|510.95|506.95|17
1615123510000|2021-03-07 13:25:10|508.81|504.81|508.92|504.92|508.93|504.93|508.81|504.81|14
1615146410000|2021-03-07 19:46:50|511.01|507.01|511.04|507.04|511.06|507.06|511.01|507.01|17
1615146420000|2021-03-07 19:47:00|511.03|507.03|511.01|507.01|511.04|507.04|510.95|506.95|10
1615123520000|2021-03-07 13:25:20|508.93|504.93|509|505|509.03|505.03|508.91|504.91|19
1615146430000|2021-03-07 19:47:10|511.02|507.02|511.01|507.01|511.02|507.02|510.98|506.98|10
1615146440000|2021-03-07 19:47:20|511.02|507.02|511.02|507.02|511.03|507.03|510.99|506.99|10
1615123530000|2021-03-07 13:25:30|508.99|504.99|509.03|505.03|509.07|505.07|508.99|504.99|11
1615146450000|2021-03-07 19:47:30|510.99|506.99|511|507|511.02|507.02|510.98|506.98|12
1615123540000|2021-03-07 13:25:40|509.02|505.02|509.04|505.04|509.05|505.05|509.02|505.02|4
1615146460000|2021-03-07 19:47:40|511.01|507.01|511.01|507.01|511.03|507.03|511|507|14
1615146470000|2021-03-07 19:47:50|511.02|507.02|511.18|507.18|511.2|507.2|511.02|507.02|19
1615123550000|2021-03-07 13:25:50|509.05|505.05|508.93|504.93|509.05|505.05|508.78|504.78|8
1615146480000|2021-03-07 19:48:00|511.17|507.17|511.15|507.15|511.18|507.18|511.13|507.13|25
1615146490000|2021-03-07 19:48:10|511.14|507.14|511.14|507.14|511.17|507.17|511.14|507.14|10
1615123560000|2021-03-07 13:26:00|508.94|504.94|509.08|505.08|509.13|505.13|508.91|504.91|20
1615146500000|2021-03-07 19:48:20|511.16|507.16|511.22|507.22|511.22|507.22|511.14|507.14|17
1615146510000|2021-03-07 19:48:30|511.23|507.23|511.22|507.22|511.23|507.23|511.19|507.19|24
1615123570000|2021-03-07 13:26:10|509.1|505.1|509.31|505.31|509.4|505.4|509.08|505.08|25
1615146520000|2021-03-07 19:48:40|511.19|507.19|511.19|507.19|511.23|507.23|511.19|507.19|24
1615123580000|2021-03-07 13:26:20|509.32|505.32|509.33|505.33|509.34|505.34|509.28|505.28|23
1615146530000|2021-03-07 19:48:50|511.2|507.2|511.18|507.18|511.2|507.2|511.17|507.17|17
1615146540000|2021-03-07 19:49:00|511.19|507.19|511.35|507.35|511.35|507.35|511.17|507.17|25
1615123590000|2021-03-07 13:26:30|509.32|505.32|509.27|505.27|509.32|505.32|509.27|505.27|10
1615146550000|2021-03-07 19:49:10|511.38|507.38|511.64|507.64|511.66|507.66|511.38|507.38|25
1615146560000|2021-03-07 19:49:20|511.63|507.63|511.89|507.89|511.89|507.89|511.6|507.6|17
1615123600000|2021-03-07 13:26:40|509.26|505.26|509.29|505.29|509.39|505.39|509.26|505.26|18
1615146570000|2021-03-07 19:49:30|511.9|507.9|512.02|508.02|512.02|508.02|511.88|507.88|10
1615123610000|2021-03-07 13:26:50|509.28|505.28|509.43|505.43|509.49|505.49|509.27|505.27|19
1615146590000|2021-03-07 19:49:50|512.03|508.03|512.03|508.03|512.03|508.03|512.02|508.02|3
1615146600000|2021-03-07 19:50:00|512.11|508.11|512.07|508.07|512.18|508.18|512.07|508.07|23
1615123620000|2021-03-07 13:27:00|509.46|505.46|509.51|505.51|509.51|505.51|509.43|505.43|17
1615146610000|2021-03-07 19:50:10|512.08|508.08|511.96|507.96|512.08|508.08|511.95|507.95|19
1615123630000|2021-03-07 13:27:10|509.48|505.48|509.53|505.53|509.53|505.53|509.48|505.48|15
1615146620000|2021-03-07 19:50:20|511.94|507.94|511.98|507.98|512.04|508.04|511.93|507.93|21
1615146630000|2021-03-07 19:50:30|511.97|507.97|511.8|507.8|511.99|507.99|511.8|507.8|22
1615123640000|2021-03-07 13:27:20|509.52|505.52|509.65|505.65|509.65|505.65|509.52|505.52|14
1615146640000|2021-03-07 19:50:40|511.81|507.81|511.81|507.81|511.84|507.84|511.8|507.8|23
1615146650000|2021-03-07 19:50:50|511.82|507.82|511.82|507.82|511.82|507.82|511.81|507.81|11
1615123650000|2021-03-07 13:27:30|509.63|505.63|509.58|505.58|509.72|505.72|509.57|505.57|19
1615146660000|2021-03-07 19:51:00|511.83|507.83|511.81|507.81|511.83|507.83|511.79|507.79|12
1615146670000|2021-03-07 19:51:10|511.8|507.8|511.77|507.77|511.81|507.81|511.77|507.77|6
1615123660000|2021-03-07 13:27:40|509.59|505.59|509.6|505.6|509.62|505.62|509.59|505.59|7
1615146680000|2021-03-07 19:51:20|511.76|507.76|511.78|507.78|511.78|507.78|511.76|507.76|2
1615123670000|2021-03-07 13:27:50|509.58|505.58|509.59|505.59|509.62|505.62|509.57|505.57|12
1615146690000|2021-03-07 19:51:30|511.79|507.79|511.81|507.81|511.81|507.81|511.78|507.78|13
1615146700000|2021-03-07 19:51:40|511.8|507.8|511.8|507.8|511.81|507.81|511.78|507.78|15
1615123680000|2021-03-07 13:28:00|509.6|505.6|509.61|505.61|509.61|505.61|509.56|505.56|8
1615146710000|2021-03-07 19:51:50|511.79|507.79|511.81|507.81|511.81|507.81|511.79|507.79|17
1615146720000|2021-03-07 19:52:00|511.8|507.8|511.88|507.88|511.89|507.89|511.78|507.78|16
1615123690000|2021-03-07 13:28:10|509.62|505.62|509.74|505.74|509.74|505.74|509.62|505.62|5
1615146730000|2021-03-07 19:52:10|511.89|507.89|511.98|507.98|512.01|508.01|511.89|507.89|19
1615146740000|2021-03-07 19:52:20|512|508|511.92|507.92|512|508|511.92|507.92|9
1615123700000|2021-03-07 13:28:20|509.75|505.75|509.77|505.77|509.78|505.78|509.74|505.74|12
1615146750000|2021-03-07 19:52:30|511.91|507.91|511.91|507.91|511.91|507.91|511.91|507.91|1
1615123710000|2021-03-07 13:28:30|509.78|505.78|509.98|505.98|510.02|506.02|509.78|505.78|27
1615146760000|2021-03-07 19:52:40|511.9|507.9|512.21|508.21|512.23|508.23|511.9|507.9|21
1615146770000|2021-03-07 19:52:50|512.22|508.22|512.37|508.37|512.37|508.37|512.18|508.18|22
1615123720000|2021-03-07 13:28:40|510.02|506.02|510.26|506.26|510.36|506.36|510|506|23
1615146780000|2021-03-07 19:53:00|512.38|508.38|512.36|508.36|512.38|508.38|512.34|508.34|14
1615146790000|2021-03-07 19:53:10|512.35|508.35|512.32|508.32|512.36|508.36|512.3|508.3|9
1615123730000|2021-03-07 13:28:50|510.27|506.27|510.18|506.18|510.27|506.27|510.18|506.18|21
1615146800000|2021-03-07 19:53:20|512.33|508.33|512.32|508.32|512.33|508.33|512.31|508.31|8
1615123740000|2021-03-07 13:29:00|510.16|506.16|510.16|506.16|510.2|506.2|510.12|506.12|19
1615146810000|2021-03-07 19:53:30|512.33|508.33|512.33|508.33|512.34|508.34|512.33|508.33|3
1615146830000|2021-03-07 19:53:50|512.34|508.34|512.33|508.33|512.34|508.34|512.33|508.33|2
1615123750000|2021-03-07 13:29:10|510.15|506.15|510.17|506.17|510.21|506.21|510.14|506.14|19
1615146840000|2021-03-07 19:54:00|512.34|508.34|512.34|508.34|512.35|508.35|512.33|508.33|11
1615123760000|2021-03-07 13:29:20|510.18|506.18|510.03|506.03|510.18|506.18|510.03|506.03|22
1615146850000|2021-03-07 19:54:10|512.33|508.33|512.33|508.33|512.34|508.34|512.33|508.33|5
1615146860000|2021-03-07 19:54:20|512.34|508.34|512.33|508.33|512.34|508.34|512.33|508.33|2
1615123770000|2021-03-07 13:29:30|510.02|506.02|510.01|506.01|510.07|506.07|509.94|505.94|21
1615146870000|2021-03-07 19:54:30|512.34|508.34|512.29|508.29|512.34|508.34|512.29|508.29|9
1615146880000|2021-03-07 19:54:40|512.3|508.3|512.04|508.04|512.3|508.3|512.03|508.03|24
1615123780000|2021-03-07 13:29:40|510.02|506.02|510.03|506.03|510.12|506.12|509.99|505.99|24
1615146890000|2021-03-07 19:54:50|512.05|508.05|511.87|507.87|512.05|508.05|511.83|507.83|27
1615123790000|2021-03-07 13:29:50|510.02|506.02|510.2|506.2|510.2|506.2|509.99|505.99|17
1615146900000|2021-03-07 19:55:00|511.84|507.84|512.1|508.1|512.1|508.1|511.84|507.84|27
1615123800000|2021-03-07 13:30:00|510.22|506.22|510.34|506.34|510.54|506.54|510.22|506.22|17
1615146910000|2021-03-07 19:55:10|512.17|508.17|512.19|508.19|512.19|508.19|512.12|508.12|18
1615123810000|2021-03-07 13:30:10|510.45|506.45|510.35|506.35|510.54|506.54|510.33|506.33|20
1615146920000|2021-03-07 19:55:20|512.17|508.17|512.42|508.42|512.43|508.43|512.17|508.17|23
1615146930000|2021-03-07 19:55:30|512.56|508.56|512.64|508.64|512.64|508.64|512.55|508.55|7
1615123820000|2021-03-07 13:30:20|510.38|506.38|510.34|506.34|510.4|506.4|510.34|506.34|20
1615146940000|2021-03-07 19:55:40|512.62|508.62|512.58|508.58|512.62|508.62|512.49|508.49|23
1615146950000|2021-03-07 19:55:50|512.61|508.61|512.78|508.78|512.88|508.88|512.58|508.58|23
1615123830000|2021-03-07 13:30:30|510.37|506.37|510.29|506.29|510.37|506.37|510.23|506.23|16
1615146960000|2021-03-07 19:56:00|512.79|508.79|512.79|508.79|512.84|508.84|512.72|508.72|28
1615146970000|2021-03-07 19:56:10|512.78|508.78|512.87|508.87|512.9|508.9|512.76|508.76|28
1615123840000|2021-03-07 13:30:40|510.28|506.28|510.48|506.48|510.58|506.58|510.28|506.28|17
1615146980000|2021-03-07 19:56:20|512.91|508.91|512.89|508.89|512.94|508.94|512.84|508.84|29
1615146990000|2021-03-07 19:56:30|512.88|508.88|512.74|508.74|512.89|508.89|512.69|508.69|29
1615123850000|2021-03-07 13:30:50|510.45|506.45|510.57|506.57|510.66|506.66|510.44|506.44|33
1615147000000|2021-03-07 19:56:40|512.73|508.73|512.77|508.77|512.78|508.78|512.72|508.72|13
1615123860000|2021-03-07 13:31:00|510.59|506.59|510.59|506.59|510.66|506.66|510.57|506.57|26
1615147010000|2021-03-07 19:56:50|512.78|508.78|512.78|508.78|512.79|508.79|512.76|508.76|24
1615147020000|2021-03-07 19:57:00|512.77|508.77|512.79|508.79|512.8|508.8|512.77|508.77|14
1615123870000|2021-03-07 13:31:10|510.6|506.6|510.6|506.6|510.6|506.6|510.52|506.52|19
1615147030000|2021-03-07 19:57:10|512.78|508.78|512.79|508.79|512.8|508.8|512.77|508.77|19
1615147040000|2021-03-07 19:57:20|512.8|508.8|512.81|508.81|512.84|508.84|512.77|508.77|25
1615123880000|2021-03-07 13:31:20|510.62|506.62|510.56|506.56|510.63|506.63|510.55|506.55|23
1615147050000|2021-03-07 19:57:30|512.84|508.84|512.7|508.7|512.84|508.84|512.64|508.64|19
1615147060000|2021-03-07 19:57:40|512.71|508.71|512.64|508.64|512.71|508.71|512.57|508.57|20
1615123890000|2021-03-07 13:31:30|510.54|506.54|510.48|506.48|510.54|506.54|510.48|506.48|16
1615147070000|2021-03-07 19:57:50|512.62|508.62|512.58|508.58|512.67|508.67|512.58|508.58|17
1615147080000|2021-03-07 19:58:00|512.59|508.59|512.51|508.51|512.62|508.62|512.5|508.5|20
1615123900000|2021-03-07 13:31:40|510.49|506.49|510.41|506.41|510.52|506.52|510.41|506.41|24
1615147090000|2021-03-07 19:58:10|512.52|508.52|512.34|508.34|512.55|508.55|512.31|508.31|26
1615123910000|2021-03-07 13:31:50|510.42|506.42|510.35|506.35|510.45|506.45|510.35|506.35|14
1615147100000|2021-03-07 19:58:20|512.31|508.31|512.19|508.19|512.31|508.31|512.17|508.17|28
1615147110000|2021-03-07 19:58:30|512.2|508.2|512.08|508.08|512.22|508.22|512.06|508.06|32
1615123920000|2021-03-07 13:32:00|510.36|506.36|510.37|506.37|510.39|506.39|510.36|506.36|22
1615147120000|2021-03-07 19:58:40|512.09|508.09|512.1|508.1|512.18|508.18|512.07|508.07|25
1615123930000|2021-03-07 13:32:10|510.38|506.38|510.27|506.27|510.38|506.38|510.22|506.22|22
1615147130000|2021-03-07 19:58:50|512.13|508.13|511.98|507.98|512.15|508.15|511.98|507.98|30
1615147140000|2021-03-07 19:59:00|511.99|507.99|512.18|508.18|512.2|508.2|511.99|507.99|20
1615123940000|2021-03-07 13:32:20|510.25|506.25|509.94|505.94|510.29|506.29|509.94|505.94|21
1615147150000|2021-03-07 19:59:10|512.17|508.17|512.19|508.19|512.19|508.19|512.02|508.02|21
1615147160000|2021-03-07 19:59:20|512.18|508.18|512.3|508.3|512.31|508.31|512.18|508.18|27
1615123950000|2021-03-07 13:32:30|509.95|505.95|509.78|505.78|509.95|505.95|509.76|505.76|26
1615147170000|2021-03-07 19:59:30|512.32|508.32|512.36|508.36|512.37|508.37|512.32|508.32|21
1615147180000|2021-03-07 19:59:40|512.37|508.37|512.41|508.41|512.41|508.41|512.37|508.37|12
1615123960000|2021-03-07 13:32:40|509.79|505.79|509.7|505.7|509.8|505.8|509.7|505.7|17
1615147190000|2021-03-07 19:59:50|512.4|508.4|512.35|508.35|512.42|508.42|512.33|508.33|16
1615123970000|2021-03-07 13:32:50|509.71|505.71|509.7|505.7|509.73|505.73|509.69|505.69|9
1615147200000|2021-03-07 20:00:00|512.34|508.34|512.12|508.12|512.35|508.35|512.12|508.12|19
1615147210000|2021-03-07 20:00:10|512.13|508.13|512.05|508.05|512.13|508.13|512.05|508.05|20
1615123980000|2021-03-07 13:33:00|509.71|505.71|509.69|505.69|509.75|505.75|509.68|505.68|19
1615147220000|2021-03-07 20:00:20|512.03|508.03|512.02|508.02|512.09|508.09|511.97|507.97|28
1615123990000|2021-03-07 13:33:10|509.68|505.68|509.71|505.71|509.71|505.71|509.66|505.66|15
1615147230000|2021-03-07 20:00:30|512.03|508.03|511.93|507.93|512.04|508.04|511.93|507.93|22
1615147240000|2021-03-07 20:00:40|511.94|507.94|511.98|507.98|512.01|508.01|511.94|507.94|23
1615124000000|2021-03-07 13:33:20|509.72|505.72|509.94|505.94|509.94|505.94|509.72|505.72|23
1615147250000|2021-03-07 20:00:50|511.96|507.96|512.01|508.01|512.03|508.03|511.89|507.89|28
1615147260000|2021-03-07 20:01:00|512.03|508.03|511.92|507.92|512.03|508.03|511.92|507.92|21
1615124010000|2021-03-07 13:33:30|509.93|505.93|509.9|505.9|509.95|505.95|509.89|505.89|7
1615147270000|2021-03-07 20:01:10|511.97|507.97|512.03|508.03|512.03|508.03|511.94|507.94|21
1615147280000|2021-03-07 20:01:20|512.04|508.04|512.23|508.23|512.23|508.23|512.04|508.04|24
1615124020000|2021-03-07 13:33:40|509.91|505.91|509.92|505.92|509.92|505.92|509.89|505.89|17
1615147290000|2021-03-07 20:01:30|512.22|508.22|512.18|508.18|512.23|508.23|512.17|508.17|26
1615147300000|2021-03-07 20:01:40|512.17|508.17|512.2|508.2|512.22|508.22|512.15|508.15|16
1615124030000|2021-03-07 13:33:50|509.9|505.9|509.9|505.9|509.9|505.9|509.88|505.88|5
1615147310000|2021-03-07 20:01:50|512.19|508.19|512.19|508.19|512.21|508.21|512.16|508.16|17
1615147320000|2021-03-07 20:02:00|512.18|508.18|512.09|508.09|512.19|508.19|511.99|507.99|22
1615124040000|2021-03-07 13:34:00|509.91|505.91|509.95|505.95|509.95|505.95|509.87|505.87|18
1615147330000|2021-03-07 20:02:10|512.1|508.1|512.07|508.07|512.12|508.12|512.06|508.06|20
1615124050000|2021-03-07 13:34:10|509.93|505.93|509.9|505.9|509.93|505.93|509.85|505.85|27
1615147340000|2021-03-07 20:02:20|512.05|508.05|511.98|507.98|512.06|508.06|511.95|507.95|21
1615147350000|2021-03-07 20:02:30|511.97|507.97|511.84|507.84|511.97|507.97|511.84|507.84|19
1615124060000|2021-03-07 13:34:20|509.89|505.89|509.82|505.82|509.91|505.91|509.81|505.81|20
1615147360000|2021-03-07 20:02:40|511.8|507.8|511.79|507.79|511.87|507.87|511.73|507.73|24
1615147370000|2021-03-07 20:02:50|511.8|507.8|511.58|507.58|511.81|507.81|511.52|507.52|27
1615124070000|2021-03-07 13:34:30|509.83|505.83|509.38|505.38|509.83|505.83|509.35|505.35|25
1615147380000|2021-03-07 20:03:00|511.62|507.62|511.25|507.25|511.62|507.62|511.23|507.23|22
1615124080000|2021-03-07 13:34:40|509.39|505.39|509.17|505.17|509.42|505.42|509.17|505.17|23
1615147390000|2021-03-07 20:03:10|511.18|507.18|510.66|506.66|511.43|507.43|510.64|506.64|29
1615147400000|2021-03-07 20:03:20|510.4|506.4|510.43|506.43|510.55|506.55|510.36|506.36|26
1615124090000|2021-03-07 13:34:50|509.14|505.14|509.18|505.18|509.19|505.19|509.14|505.14|14
1615147410000|2021-03-07 20:03:30|510.44|506.44|510.28|506.28|510.47|506.47|510.21|506.21|29
1615147420000|2021-03-07 20:03:40|510.29|506.29|510.03|506.03|510.38|506.38|510.01|506.01|26
1615124100000|2021-03-07 13:35:00|509.17|505.17|509.74|505.74|509.74|505.74|509.17|505.17|26
1615147430000|2021-03-07 20:03:50|510|506|509.95|505.95|510.06|506.06|509.86|505.86|29
1615147440000|2021-03-07 20:04:00|509.92|505.92|509.86|505.86|509.99|505.99|509.77|505.77|30
1615124110000|2021-03-07 13:35:10|509.75|505.75|509.74|505.74|509.77|505.77|509.71|505.71|21
1615147450000|2021-03-07 20:04:10|509.89|505.89|510.19|506.19|510.23|506.23|509.89|505.89|24
1615147460000|2021-03-07 20:04:20|510.22|506.22|510.14|506.14|510.3|506.3|510.06|506.06|32
1615124120000|2021-03-07 13:35:20|509.75|505.75|509.73|505.73|509.75|505.75|509.71|505.71|15
1615147470000|2021-03-07 20:04:30|510.13|506.13|510.17|506.17|510.23|506.23|510.08|506.08|29
1615147480000|2021-03-07 20:04:40|510.22|506.22|510.37|506.37|510.51|506.51|510.22|506.22|32
1615124130000|2021-03-07 13:35:30|509.74|505.74|509.4|505.4|509.74|505.74|509.4|505.4|25
1615147490000|2021-03-07 20:04:50|510.47|506.47|510.24|506.24|510.47|506.47|510.21|506.21|33
1615124140000|2021-03-07 13:35:40|509.39|505.39|509.48|505.48|509.49|505.49|509.38|505.38|21
1615147500000|2021-03-07 20:05:00|510.17|506.17|510.3|506.3|510.33|506.33|510.07|506.07|31
1615147510000|2021-03-07 20:05:10|510.31|506.31|510.35|506.35|510.58|506.58|510.31|506.31|32
1615124150000|2021-03-07 13:35:50|509.45|505.45|509.31|505.31|509.45|505.45|509.3|505.3|15
1615147520000|2021-03-07 20:05:20|510.36|506.36|510.13|506.13|510.51|506.51|510.11|506.11|35
1615147530000|2021-03-07 20:05:30|510.09|506.09|510.14|506.14|510.33|506.33|510.08|506.08|33
1615124160000|2021-03-07 13:36:00|509.3|505.3|509.43|505.43|509.47|505.47|509.26|505.26|25
1615147540000|2021-03-07 20:05:40|510.15|506.15|510.12|506.12|510.24|506.24|510.07|506.07|35
1615124170000|2021-03-07 13:36:10|509.44|505.44|509.46|505.46|509.52|505.52|509.41|505.41|17
1615147550000|2021-03-07 20:05:50|510.1|506.1|510.03|506.03|510.33|506.33|509.99|505.99|28
1615147560000|2021-03-07 20:06:00|509.99|505.99|509.94|505.94|510.21|506.21|509.92|505.92|29
1615124180000|2021-03-07 13:36:20|509.47|505.47|509.45|505.45|509.5|505.5|509.45|505.45|7
1615147570000|2021-03-07 20:06:10|509.93|505.93|510.15|506.15|510.15|506.15|509.83|505.83|20
1615147580000|2021-03-07 20:06:20|510.13|506.13|509.61|505.61|510.13|506.13|509.6|505.6|22
1615124190000|2021-03-07 13:36:30|509.42|505.42|509.44|505.44|509.48|505.48|509.42|505.42|21
1615147590000|2021-03-07 20:06:30|509.59|505.59|509.35|505.35|509.59|505.59|509.35|505.35|19
1615147600000|2021-03-07 20:06:40|509.36|505.36|509.29|505.29|509.39|505.39|509.29|505.29|15
1615124200000|2021-03-07 13:36:40|509.47|505.47|509.41|505.41|509.47|505.47|509.4|505.4|22
1615147610000|2021-03-07 20:06:50|509.54|505.54|509.21|505.21|509.56|505.56|509.18|505.18|23
1615124210000|2021-03-07 13:36:50|509.48|505.48|509.45|505.45|509.51|505.51|509.45|505.45|17
1615147620000|2021-03-07 20:07:00|509.22|505.22|509.19|505.19|509.24|505.24|509.17|505.17|21
1615147630000|2021-03-07 20:07:10|509.21|505.21|509.21|505.21|509.23|505.23|509.17|505.17|15
1615124220000|2021-03-07 13:37:00|509.46|505.46|509.45|505.45|509.46|505.46|509.45|505.45|4
1615147640000|2021-03-07 20:07:20|509.23|505.23|509.14|505.14|509.42|505.42|509.12|505.12|29
1615147650000|2021-03-07 20:07:30|509.15|505.15|509.12|505.12|509.15|505.15|509.1|505.1|24
1615124230000|2021-03-07 13:37:10|509.46|505.46|509.28|505.28|509.46|505.46|509.26|505.26|10
1615147660000|2021-03-07 20:07:40|509.11|505.11|509.08|505.08|509.13|505.13|509.08|505.08|14
1615147670000|2021-03-07 20:07:50|509.09|505.09|508.58|504.58|509.09|505.09|508.58|504.58|25
1615124240000|2021-03-07 13:37:20|509.26|505.26|509.3|505.3|509.3|505.3|509.26|505.26|24
1615147680000|2021-03-07 20:08:00|508.59|504.59|508.56|504.56|508.64|504.64|508.56|504.56|10
1615124250000|2021-03-07 13:37:30|509.29|505.29|509.23|505.23|509.3|505.3|509.23|505.23|19
1615147690000|2021-03-07 20:08:10|508.52|504.52|507.38|503.38|508.53|504.53|507.38|503.38|32
1615147700000|2021-03-07 20:08:20|507.37|503.37|507.81|503.81|507.81|503.81|507.32|503.32|30
1615124260000|2021-03-07 13:37:40|509.22|505.22|509.17|505.17|509.23|505.23|509.14|505.14|12
1615147710000|2021-03-07 20:08:30|507.83|503.83|507.45|503.45|507.89|503.89|507.45|503.45|25
1615147720000|2021-03-07 20:08:40|507.46|503.46|507.51|503.51|507.66|503.66|507.37|503.37|33
1615124270000|2021-03-07 13:37:50|509.18|505.18|509.16|505.16|509.2|505.2|509.16|505.16|13
1615147730000|2021-03-07 20:08:50|507.49|503.49|507.52|503.52|507.63|503.63|507.45|503.45|29
1615147740000|2021-03-07 20:09:00|507.55|503.55|507.92|503.92|507.94|503.94|507.55|503.55|31
1615124280000|2021-03-07 13:38:00|509.15|505.15|509.16|505.16|509.18|505.18|509.15|505.15|8
1615147750000|2021-03-07 20:09:10|507.94|503.94|507.7|503.7|508.01|504.01|507.7|503.7|35
1615124300000|2021-03-07 13:38:20|509.13|505.13|509.12|505.12|509.13|505.13|509.12|505.12|4
1615147760000|2021-03-07 20:09:20|507.69|503.69|507.7|503.7|507.76|503.76|507.63|503.63|32
1615147770000|2021-03-07 20:09:30|507.72|503.72|507.88|503.88|507.88|503.88|507.71|503.71|22
1615124310000|2021-03-07 13:38:30|509.13|505.13|509.13|505.13|509.13|505.13|509.12|505.12|11
1615147780000|2021-03-07 20:09:40|507.83|503.83|507.87|503.87|507.91|503.91|507.72|503.72|36
1615147790000|2021-03-07 20:09:50|507.89|503.89|507.74|503.74|507.98|503.98|507.74|503.74|31
1615124330000|2021-03-07 13:38:50|509.12|505.12|509.07|505.07|509.13|505.13|509.07|505.07|10
1615147800000|2021-03-07 20:10:00|507.67|503.67|507.74|503.74|507.91|503.91|507.67|503.67|24
1615124340000|2021-03-07 13:39:00|509.1|505.1|509.12|505.12|509.12|505.12|509.1|505.1|3
1615147810000|2021-03-07 20:10:10|507.71|503.71|507.58|503.58|507.73|503.73|507.57|503.57|23
1615147820000|2021-03-07 20:10:20|507.57|503.57|507.46|503.46|507.58|503.58|507.46|503.46|16
1615124350000|2021-03-07 13:39:10|509.11|505.11|509.13|505.13|509.14|505.14|509.11|505.11|9
1615147830000|2021-03-07 20:10:30|507.45|503.45|507.42|503.42|507.5|503.5|507.37|503.37|16
1615147840000|2021-03-07 20:10:40|507.58|503.58|508.07|504.07|508.1|504.1|507.55|503.55|35
1615124360000|2021-03-07 13:39:20|509.14|505.14|509.13|505.13|509.14|505.14|509.11|505.11|8
1615147850000|2021-03-07 20:10:50|508.1|504.1|508.04|504.04|508.21|504.21|508.02|504.02|33
1615147860000|2021-03-07 20:11:00|508.07|504.07|507.83|503.83|508.07|504.07|507.83|503.83|34
1615124370000|2021-03-07 13:39:30|509.12|505.12|509.29|505.29|509.36|505.36|509.12|505.12|15
1615147870000|2021-03-07 20:11:10|507.84|503.84|507.74|503.74|507.85|503.85|507.54|503.54|30
1615124380000|2021-03-07 13:39:40|509.3|505.3|509.34|505.34|509.34|505.34|509.3|505.3|3
1615147880000|2021-03-07 20:11:20|507.71|503.71|507.61|503.61|507.78|503.78|507.55|503.55|29
1615147890000|2021-03-07 20:11:30|507.64|503.64|507.91|503.91|507.93|503.93|507.63|503.63|31
1615124390000|2021-03-07 13:39:50|509.38|505.38|509.39|505.39|509.41|505.41|509.38|505.38|4
1615147900000|2021-03-07 20:11:40|507.9|503.9|508.02|504.02|508.02|504.02|507.9|503.9|32
1615147910000|2021-03-07 20:11:50|508|504|507.96|503.96|508.11|504.11|507.84|503.84|29
1615124400000|2021-03-07 13:40:00|509.43|505.43|509.41|505.41|509.44|505.44|509.4|505.4|8
1615147920000|2021-03-07 20:12:00|507.9|503.9|507.89|503.89|507.94|503.94|507.89|503.89|18
1615147930000|2021-03-07 20:12:10|507.85|503.85|507.75|503.75|507.85|503.85|507.62|503.62|26
1615124410000|2021-03-07 13:40:10|509.38|505.38|509.5|505.5|509.58|505.58|509.38|505.38|20
1615147940000|2021-03-07 20:12:20|507.74|503.74|507.54|503.54|507.77|503.77|507.54|503.54|23
1615147950000|2021-03-07 20:12:30|507.51|503.51|507.63|503.63|507.67|503.67|507.51|503.51|27
1615124420000|2021-03-07 13:40:20|509.45|505.45|509.51|505.51|509.51|505.51|509.45|505.45|15
1615147960000|2021-03-07 20:12:40|507.61|503.61|507.27|503.27|507.61|503.61|507.26|503.26|24
1615124430000|2021-03-07 13:40:30|509.52|505.52|509.45|505.45|509.53|505.53|509.43|505.43|19
1615147970000|2021-03-07 20:12:50|507.26|503.26|507.34|503.34|507.34|503.34|507.25|503.25|15
1615147980000|2021-03-07 20:13:00|507.41|503.41|507.46|503.46|507.46|503.46|507.31|503.31|26
1615124440000|2021-03-07 13:40:40|509.44|505.44|509.46|505.46|509.47|505.47|509.44|505.44|16
1615147990000|2021-03-07 20:13:10|507.45|503.45|507.48|503.48|507.52|503.52|507.42|503.42|27
1615148000000|2021-03-07 20:13:20|507.49|503.49|507.34|503.34|507.5|503.5|507.33|503.33|21
1615124450000|2021-03-07 13:40:50|509.45|505.45|509.38|505.38|509.45|505.45|509.37|505.37|9
1615148010000|2021-03-07 20:13:30|507.33|503.33|507.31|503.31|507.36|503.36|507.3|503.3|13
1615148020000|2021-03-07 20:13:40|507.3|503.3|507.42|503.42|507.44|503.44|507.3|503.3|33
1615124460000|2021-03-07 13:41:00|509.34|505.34|509.38|505.38|509.38|505.38|509.33|505.33|4
1615148030000|2021-03-07 20:13:50|507.4|503.4|507.48|503.48|507.53|503.53|507.4|503.4|30
1615148040000|2021-03-07 20:14:00|507.51|503.51|507.27|503.27|507.51|503.51|507.26|503.26|25
1615124470000|2021-03-07 13:41:10|509.37|505.37|509.37|505.37|509.4|505.4|509.33|505.33|6
1615148050000|2021-03-07 20:14:10|507.29|503.29|507.35|503.35|507.43|503.43|507.2|503.2|26
1615148060000|2021-03-07 20:14:20|507.34|503.34|507.37|503.37|507.39|503.39|507.25|503.25|25
1615124480000|2021-03-07 13:41:20|509.36|505.36|509.29|505.29|509.36|505.36|509.29|505.29|9
1615148070000|2021-03-07 20:14:30|507.36|503.36|507.26|503.26|507.44|503.44|507.26|503.26|23
1615148080000|2021-03-07 20:14:40|507.25|503.25|507.44|503.44|507.44|503.44|507.23|503.23|27
1615124490000|2021-03-07 13:41:30|509.3|505.3|509.27|505.27|509.31|505.31|509.27|505.27|9
1615148090000|2021-03-07 20:14:50|507.56|503.56|507.37|503.37|507.56|503.56|507.36|503.36|21
1615124500000|2021-03-07 13:41:40|509.26|505.26|509.31|505.31|509.33|505.33|509.23|505.23|7
1615148100000|2021-03-07 20:15:00|507.39|503.39|507.35|503.35|507.4|503.4|507.26|503.26|28
1615148110000|2021-03-07 20:15:10|507.32|503.32|507.37|503.37|507.45|503.45|507.31|503.31|17
1615124510000|2021-03-07 13:41:50|509.29|505.29|509.3|505.3|509.3|505.3|509.29|505.29|2
1615148120000|2021-03-07 20:15:20|507.47|503.47|507.55|503.55|507.55|503.55|507.4|503.4|27
1615148130000|2021-03-07 20:15:30|507.54|503.54|507.56|503.56|507.58|503.58|507.48|503.48|23
1615124520000|2021-03-07 13:42:00|509.29|505.29|509.43|505.43|509.45|505.45|509.29|505.29|8
1615148140000|2021-03-07 20:15:40|507.6|503.6|507.84|503.84|507.84|503.84|507.59|503.59|24
1615124530000|2021-03-07 13:42:10|509.44|505.44|509.44|505.44|509.48|505.48|509.44|505.44|10
1615148150000|2021-03-07 20:15:50|507.83|503.83|507.83|503.83|507.92|503.92|507.8|503.8|28
1615148160000|2021-03-07 20:16:00|507.82|503.82|507.61|503.61|507.82|503.82|507.56|503.56|25
1615124540000|2021-03-07 13:42:20|509.52|505.52|509.47|505.47|509.52|505.52|509.45|505.45|13
1615148170000|2021-03-07 20:16:10|507.6|503.6|507.49|503.49|507.6|503.6|507.48|503.48|13
1615148180000|2021-03-07 20:16:20|507.47|503.47|507.53|503.53|507.62|503.62|507.47|503.47|15
1615124550000|2021-03-07 13:42:30|509.48|505.48|509.44|505.44|509.48|505.48|509.39|505.39|15
1615148190000|2021-03-07 20:16:30|507.55|503.55|507.59|503.59|507.68|503.68|507.55|503.55|22
1615148200000|2021-03-07 20:16:40|507.6|503.6|507.66|503.66|507.67|503.67|507.53|503.53|22
1615124560000|2021-03-07 13:42:40|509.43|505.43|509.37|505.37|509.44|505.44|509.34|505.34|17
1615148210000|2021-03-07 20:16:50|507.67|503.67|507.55|503.55|507.68|503.68|507.52|503.52|16
1615148220000|2021-03-07 20:17:00|507.56|503.56|507.58|503.58|507.58|503.58|507.53|503.53|11
1615124570000|2021-03-07 13:42:50|509.36|505.36|509.56|505.56|509.56|505.56|509.36|505.36|22
1615148230000|2021-03-07 20:17:10|507.57|503.57|507.73|503.73|507.73|503.73|507.55|503.55|18
1615148240000|2021-03-07 20:17:20|507.67|503.67|507.66|503.66|507.73|503.73|507.56|503.56|17
1615124580000|2021-03-07 13:43:00|509.55|505.55|509.55|505.55|509.56|505.56|509.54|505.54|9
1615148250000|2021-03-07 20:17:30|507.58|503.58|507.42|503.42|507.58|503.58|507.41|503.41|24
1615124590000|2021-03-07 13:43:10|509.56|505.56|509.56|505.56|509.56|505.56|509.55|505.55|5
1615148260000|2021-03-07 20:17:40|507.47|503.47|507.48|503.48|507.61|503.61|507.47|503.47|30
1615148270000|2021-03-07 20:17:50|507.51|503.51|507.48|503.48|507.53|503.53|507.44|503.44|27
1615124600000|2021-03-07 13:43:20|509.55|505.55|509.74|505.74|509.75|505.75|509.55|505.55|20
1615148280000|2021-03-07 20:18:00|507.49|503.49|507.5|503.5|507.54|503.54|507.44|503.44|26
1615148290000|2021-03-07 20:18:10|507.53|503.53|507.65|503.65|507.69|503.69|507.51|503.51|23
1615124610000|2021-03-07 13:43:30|509.75|505.75|509.82|505.82|509.93|505.93|509.74|505.74|20
1615148300000|2021-03-07 20:18:20|507.64|503.64|507.6|503.6|507.72|503.72|507.5|503.5|23
1615148310000|2021-03-07 20:18:30|507.58|503.58|507.66|503.66|507.67|503.67|507.58|503.58|13
1615124620000|2021-03-07 13:43:40|509.84|505.84|509.82|505.82|509.9|505.9|509.8|505.8|23
1615148320000|2021-03-07 20:18:40|507.65|503.65|507.66|503.66|507.76|503.76|507.65|503.65|20
1615148330000|2021-03-07 20:18:50|507.65|503.65|507.66|503.66|507.7|503.7|507.57|503.57|18
1615124630000|2021-03-07 13:43:50|509.81|505.81|509.78|505.78|509.83|505.83|509.78|505.78|16
1615148340000|2021-03-07 20:19:00|507.67|503.67|507.74|503.74|507.77|503.77|507.67|503.67|20
1615148350000|2021-03-07 20:19:10|507.75|503.75|507.74|503.74|507.76|503.76|507.7|503.7|23
1615124640000|2021-03-07 13:44:00|509.77|505.77|509.85|505.85|509.86|505.86|509.77|505.77|25
1615148360000|2021-03-07 20:19:20|507.75|503.75|507.72|503.72|507.84|503.84|507.72|503.72|25
1615148370000|2021-03-07 20:19:30|507.71|503.71|507.67|503.67|507.75|503.75|507.64|503.64|20
1615124650000|2021-03-07 13:44:10|509.86|505.86|509.85|505.85|509.86|505.86|509.84|505.84|11
1615148380000|2021-03-07 20:19:40|507.66|503.66|507.83|503.83|507.83|503.83|507.65|503.65|22
1615124660000|2021-03-07 13:44:20|509.86|505.86|509.87|505.87|509.9|505.9|509.84|505.84|16
1615148390000|2021-03-07 20:19:50|507.82|503.82|507.79|503.79|507.83|503.83|507.76|503.76|23
1615148400000|2021-03-07 20:20:00|507.8|503.8|507.66|503.66|507.8|503.8|507.64|503.64|16
1615124670000|2021-03-07 13:44:30|509.88|505.88|510.03|506.03|510.03|506.03|509.88|505.88|9
1615148410000|2021-03-07 20:20:10|507.65|503.65|507.64|503.64|507.66|503.66|507.61|503.61|12
1615124680000|2021-03-07 13:44:40|510.06|506.06|510|506|510.07|506.07|509.94|505.94|19
1615148420000|2021-03-07 20:20:20|507.63|503.63|507.62|503.62|507.72|503.72|507.61|503.61|15
1615148430000|2021-03-07 20:20:30|507.63|503.63|507.75|503.75|507.75|503.75|507.6|503.6|19
1615124690000|2021-03-07 13:44:50|509.98|505.98|510.13|506.13|510.18|506.18|509.96|505.96|16
1615148440000|2021-03-07 20:20:40|507.76|503.76|507.62|503.62|507.77|503.77|507.61|503.61|15
1615148450000|2021-03-07 20:20:50|507.59|503.59|507.58|503.58|507.62|503.62|507.58|503.58|16
1615124700000|2021-03-07 13:45:00|510.16|506.16|510.08|506.08|510.16|506.16|510.05|506.05|22
1615148460000|2021-03-07 20:21:00|507.59|503.59|507.71|503.71|507.71|503.71|507.58|503.58|11
1615148470000|2021-03-07 20:21:10|507.7|503.7|507.71|503.71|507.72|503.72|507.7|503.7|6
1615124710000|2021-03-07 13:45:10|510.06|506.06|510.08|506.08|510.23|506.23|510.06|506.06|24
1615148480000|2021-03-07 20:21:20|507.7|503.7|507.7|503.7|507.72|503.72|507.69|503.69|8
1615124720000|2021-03-07 13:45:20|510.09|506.09|510.07|506.07|510.19|506.19|510.01|506.01|21
1615124730000|2021-03-07 13:45:30|510.06|506.06|510.09|506.09|510.18|506.18|510.02|506.02|24
1615148490000|2021-03-07 20:21:30|507.72|503.72|507.72|503.72|507.72|503.72|507.72|503.72|1
1615124740000|2021-03-07 13:45:40|510.08|506.08|510.03|506.03|510.09|506.09|510.03|506.03|13
1615148500000|2021-03-07 20:21:40|507.71|503.71|507.61|503.61|507.72|503.72|507.61|503.61|9
1615124750000|2021-03-07 13:45:50|510.04|506.04|510.05|506.05|510.07|506.07|510.04|506.04|7
1615148510000|2021-03-07 20:21:50|507.62|503.62|507.6|503.6|507.62|503.62|507.6|503.6|11
1615124760000|2021-03-07 13:46:00|510.06|506.06|510.21|506.21|510.21|506.21|510.06|506.06|23
1615148520000|2021-03-07 20:22:00|507.59|503.59|507.31|503.31|507.6|503.6|507.31|503.31|21
1615124770000|2021-03-07 13:46:10|510.18|506.18|510.04|506.04|510.23|506.23|510.04|506.04|21
1615148530000|2021-03-07 20:22:10|507.32|503.32|507.25|503.25|507.32|503.32|507.25|503.25|17
1615148540000|2021-03-07 20:22:20|507.26|503.26|507.33|503.33|507.34|503.34|507.26|503.26|14
1615124780000|2021-03-07 13:46:20|510.03|506.03|509.99|505.99|510.03|506.03|509.98|505.98|15
1615148550000|2021-03-07 20:22:30|507.34|503.34|507.31|503.31|507.34|503.34|507.3|503.3|10
1615148560000|2021-03-07 20:22:40|507.32|503.32|507.33|503.33|507.33|503.33|507.31|503.31|10
1615124790000|2021-03-07 13:46:30|509.98|505.98|509.66|505.66|509.98|505.98|509.65|505.65|21
1615148570000|2021-03-07 20:22:50|507.34|503.34|507.35|503.35|507.38|503.38|507.34|503.34|11
1615124800000|2021-03-07 13:46:40|509.65|505.65|509.54|505.54|509.69|505.69|509.54|505.54|24
1615148580000|2021-03-07 20:23:00|507.36|503.36|507.24|503.24|507.36|503.36|507.23|503.23|21
1615148590000|2021-03-07 20:23:10|507.25|503.25|507.22|503.22|507.25|503.25|507.2|503.2|15
1615124810000|2021-03-07 13:46:50|509.55|505.55|509.56|505.56|509.6|505.6|509.54|505.54|15
1615148600000|2021-03-07 20:23:20|507.2|503.2|507.12|503.12|507.2|503.2|507.12|503.12|16
1615124820000|2021-03-07 13:47:00|509.57|505.57|509.57|505.57|509.57|505.57|509.54|505.54|19
1615148610000|2021-03-07 20:23:30|507.11|503.11|507.12|503.12|507.12|503.12|507.09|503.09|11
1615124830000|2021-03-07 13:47:10|509.6|505.6|509.56|505.56|509.67|505.67|509.54|505.54|28
1615148620000|2021-03-07 20:23:40|507.13|503.13|507.22|503.22|507.23|503.23|507.13|503.13|7
1615124840000|2021-03-07 13:47:20|509.54|505.54|509.41|505.41|509.54|505.54|509.38|505.38|21
1615148630000|2021-03-07 20:23:50|507.19|503.19|507.18|503.18|507.21|503.21|507.17|503.17|11
1615148640000|2021-03-07 20:24:00|507.16|503.16|507.08|503.08|507.16|503.16|507.07|503.07|21
1615124850000|2021-03-07 13:47:30|509.4|505.4|509.37|505.37|509.41|505.41|509.34|505.34|16
1615148650000|2021-03-07 20:24:10|507.09|503.09|507.46|503.46|507.46|503.46|507.09|503.09|16
1615124860000|2021-03-07 13:47:40|509.33|505.33|509.3|505.3|509.33|505.33|509.26|505.26|17
1615148660000|2021-03-07 20:24:20|507.47|503.47|507.51|503.51|507.56|503.56|507.44|503.44|29
1615148670000|2021-03-07 20:24:30|507.49|503.49|507.54|503.54|507.55|503.55|507.49|503.49|14
1615124870000|2021-03-07 13:47:50|509.29|505.29|509.19|505.19|509.3|505.3|509.17|505.17|23
1615148680000|2021-03-07 20:24:40|507.52|503.52|507.51|503.51|507.54|503.54|507.49|503.49|15
1615148690000|2021-03-07 20:24:50|507.5|503.5|507.61|503.61|507.61|503.61|507.5|503.5|14
1615124880000|2021-03-07 13:48:00|509.18|505.18|509.17|505.17|509.2|505.2|509.17|505.17|9
1615148700000|2021-03-07 20:25:00|507.6|503.6|507.57|503.57|507.61|503.61|507.57|503.57|16
1615124890000|2021-03-07 13:48:10|509.18|505.18|509.23|505.23|509.23|505.23|509.17|505.17|11
1615148710000|2021-03-07 20:25:10|507.58|503.58|507.55|503.55|507.58|503.58|507.54|503.54|18
1615148720000|2021-03-07 20:25:20|507.54|503.54|507.55|503.55|507.56|503.56|507.54|503.54|5
1615124900000|2021-03-07 13:48:20|509.2|505.2|509.21|505.21|509.21|505.21|509.2|505.2|6
1615148730000|2021-03-07 20:25:30|507.54|503.54|507.57|503.57|507.57|503.57|507.54|503.54|12
1615148740000|2021-03-07 20:25:40|507.58|503.58|507.79|503.79|507.79|503.79|507.56|503.56|19
1615124910000|2021-03-07 13:48:30|509.2|505.2|509.2|505.2|509.21|505.21|509.17|505.17|12
1615148750000|2021-03-07 20:25:50|507.78|503.78|507.73|503.73|507.78|503.78|507.71|503.71|12
1615124920000|2021-03-07 13:48:40|509.18|505.18|508.98|504.98|509.2|505.2|508.97|504.97|18
1615148760000|2021-03-07 20:26:00|507.72|503.72|507.57|503.57|507.73|503.73|507.56|503.56|22
1615148770000|2021-03-07 20:26:10|507.56|503.56|507.57|503.57|507.6|503.6|507.44|503.44|26
1615124930000|2021-03-07 13:48:50|509|505|509.09|505.09|509.1|505.1|508.92|504.92|30
1615148780000|2021-03-07 20:26:20|507.56|503.56|507.52|503.52|507.56|503.56|507.51|503.51|15
1615148790000|2021-03-07 20:26:30|507.51|503.51|507.48|503.48|507.53|503.53|507.45|503.45|13
1615124940000|2021-03-07 13:49:00|509.1|505.1|509.33|505.33|509.34|505.34|509.1|505.1|23
1615148800000|2021-03-07 20:26:40|507.42|503.42|507.45|503.45|507.48|503.48|507.41|503.41|22
1615148810000|2021-03-07 20:26:50|507.47|503.47|507.41|503.41|507.52|503.52|507.41|503.41|19
1615124950000|2021-03-07 13:49:10|509.34|505.34|509.45|505.45|509.45|505.45|509.34|505.34|12
1615148820000|2021-03-07 20:27:00|507.42|503.42|507.52|503.52|507.53|503.53|507.26|503.26|16
1615148830000|2021-03-07 20:27:10|507.54|503.54|507.52|503.52|507.55|503.55|507.51|503.51|15
1615124960000|2021-03-07 13:49:20|509.42|505.42|509.46|505.46|509.64|505.64|509.41|505.41|15
1615148840000|2021-03-07 20:27:20|507.53|503.53|507.49|503.49|507.54|503.54|507.45|503.45|15
1615148850000|2021-03-07 20:27:30|507.48|503.48|507.36|503.36|507.49|503.49|507.33|503.33|24
1615124970000|2021-03-07 13:49:30|509.49|505.49|509.6|505.6|509.6|505.6|509.44|505.44|11
1615148860000|2021-03-07 20:27:40|507.37|503.37|507.38|503.38|507.38|503.38|507.36|503.36|4
1615124980000|2021-03-07 13:49:40|509.59|505.59|509.58|505.58|509.59|505.59|509.58|505.58|6
1615148870000|2021-03-07 20:27:50|507.35|503.35|507.4|503.4|507.41|503.41|507.35|503.35|13
1615148880000|2021-03-07 20:28:00|507.39|503.39|507.4|503.4|507.4|503.4|507.38|503.38|8
1615124990000|2021-03-07 13:49:50|509.59|505.59|509.55|505.55|509.59|505.59|509.54|505.54|17
1615148890000|2021-03-07 20:28:10|507.39|503.39|507.23|503.23|507.4|503.4|507.23|503.23|19
1615148900000|2021-03-07 20:28:20|507.22|503.22|507.22|503.22|507.22|503.22|507.19|503.19|8
1615125000000|2021-03-07 13:50:00|509.56|505.56|509.65|505.65|509.66|505.66|509.53|505.53|24
1615148910000|2021-03-07 20:28:30|507.18|503.18|507.07|503.07|507.18|503.18|506.97|502.97|13
1615148920000|2021-03-07 20:28:40|507.08|503.08|506.78|502.78|507.08|503.08|506.78|502.78|22
1615125010000|2021-03-07 13:50:10|509.66|505.66|509.62|505.62|509.66|505.66|509.59|505.59|7
1615148930000|2021-03-07 20:28:50|506.77|502.77|506.61|502.61|506.81|502.81|506.55|502.55|21
1615148940000|2021-03-07 20:29:00|506.62|502.62|506.52|502.52|506.62|502.62|506.49|502.49|20
1615125020000|2021-03-07 13:50:20|509.6|505.6|509.56|505.56|509.61|505.61|509.49|505.49|14
1615148950000|2021-03-07 20:29:10|506.5|502.5|506.5|502.5|506.55|502.55|506.5|502.5|19
1615148960000|2021-03-07 20:29:20|506.51|502.51|506.52|502.52|506.54|502.54|506.48|502.48|23
1615125030000|2021-03-07 13:50:30|509.57|505.57|509.58|505.58|509.59|505.59|509.57|505.57|8
1615148970000|2021-03-07 20:29:30|506.53|502.53|506.53|502.53|506.53|502.53|506.5|502.5|19
1615148980000|2021-03-07 20:29:40|506.54|502.54|506.53|502.53|506.68|502.68|506.53|502.53|11
1615125040000|2021-03-07 13:50:40|509.61|505.61|509.62|505.62|509.62|505.62|509.61|505.61|2
1615148990000|2021-03-07 20:29:50|506.55|502.55|506.56|502.56|506.56|502.56|506.54|502.54|4
1615125050000|2021-03-07 13:50:50|509.61|505.61|509.58|505.58|509.61|505.61|509.45|505.45|15
1615149000000|2021-03-07 20:30:00|506.6|502.6|506.74|502.74|506.75|502.75|506.6|502.6|22
1615149010000|2021-03-07 20:30:10|506.76|502.76|507.03|503.03|507.03|503.03|506.75|502.75|25
1615125060000|2021-03-07 13:51:00|509.57|505.57|509.74|505.74|509.75|505.75|509.56|505.56|17
1615149020000|2021-03-07 20:30:20|507.04|503.04|507.12|503.12|507.12|503.12|507.03|503.03|18
1615125070000|2021-03-07 13:51:10|509.75|505.75|509.8|505.8|509.81|505.81|509.75|505.75|13
1615149030000|2021-03-07 20:30:30|507.11|503.11|507.14|503.14|507.15|503.15|507.09|503.09|15
1615125080000|2021-03-07 13:51:20|509.81|505.81|509.85|505.85|509.86|505.86|509.81|505.81|11
1615149040000|2021-03-07 20:30:40|507.15|503.15|507.36|503.36|507.36|503.36|507.14|503.14|20
1615125090000|2021-03-07 13:51:30|509.86|505.86|509.81|505.81|509.87|505.87|509.8|505.8|10
1615149050000|2021-03-07 20:30:50|507.34|503.34|507.44|503.44|507.48|503.48|507.34|503.34|18
1615125100000|2021-03-07 13:51:40|509.82|505.82|509.6|505.6|509.82|505.82|509.59|505.59|19
1615149060000|2021-03-07 20:31:00|507.43|503.43|507.44|503.44|507.46|503.46|507.42|503.42|15
1615149070000|2021-03-07 20:31:10|507.43|503.43|507.39|503.39|507.49|503.49|507.37|503.37|21
1615125110000|2021-03-07 13:51:50|509.62|505.62|509.69|505.69|509.73|505.73|509.6|505.6|22
1615149080000|2021-03-07 20:31:20|507.47|503.47|507.53|503.53|507.54|503.54|507.42|503.42|14
1615149090000|2021-03-07 20:31:30|507.52|503.52|507.62|503.62|507.63|503.63|507.52|503.52|22
1615125120000|2021-03-07 13:52:00|509.68|505.68|510.05|506.05|510.08|506.08|509.68|505.68|19
1615149100000|2021-03-07 20:31:40|507.63|503.63|507.62|503.62|507.63|503.63|507.59|503.59|16
1615125130000|2021-03-07 13:52:10|510.06|506.06|510.16|506.16|510.2|506.2|510.06|506.06|19
1615149110000|2021-03-07 20:31:50|507.57|503.57|507.63|503.63|507.65|503.65|507.55|503.55|18
1615125140000|2021-03-07 13:52:20|510.17|506.17|510.15|506.15|510.17|506.17|510.14|506.14|6
1615149120000|2021-03-07 20:32:00|507.62|503.62|507.63|503.63|507.65|503.65|507.54|503.54|17
1615125150000|2021-03-07 13:52:30|510.16|506.16|510.15|506.15|510.16|506.16|510.15|506.15|4
1615149130000|2021-03-07 20:32:10|507.64|503.64|507.68|503.68|507.72|503.72|507.64|503.64|18
1615149140000|2021-03-07 20:32:20|507.7|503.7|507.67|503.67|507.72|503.72|507.67|503.67|14
1615125160000|2021-03-07 13:52:40|510.16|506.16|510.15|506.15|510.16|506.16|510.15|506.15|10
1615149150000|2021-03-07 20:32:30|507.64|503.64|507.69|503.69|507.7|503.7|507.63|503.63|17
1615149160000|2021-03-07 20:32:40|507.68|503.68|507.68|503.68|507.68|503.68|507.6|503.6|17
1615125170000|2021-03-07 13:52:50|510.14|506.14|510.15|506.15|510.17|506.17|510.13|506.13|17
1615149170000|2021-03-07 20:32:50|507.67|503.67|507.82|503.82|507.82|503.82|507.67|503.67|14
1615125180000|2021-03-07 13:53:00|510.16|506.16|510.14|506.14|510.23|506.23|510.13|506.13|22
1615149180000|2021-03-07 20:33:00|507.81|503.81|507.78|503.78|507.82|503.82|507.72|503.72|13
1615149190000|2021-03-07 20:33:10|507.77|503.77|507.76|503.76|507.78|503.78|507.76|503.76|6
1615125190000|2021-03-07 13:53:10|510.13|506.13|510.13|506.13|510.17|506.17|510.13|506.13|19
1615149200000|2021-03-07 20:33:20|507.75|503.75|507.75|503.75|507.75|503.75|507.75|503.75|1
1615149210000|2021-03-07 20:33:30|507.77|503.77|507.77|503.77|507.77|503.77|507.76|503.76|11
1615125200000|2021-03-07 13:53:20|510.14|506.14|510.15|506.15|510.16|506.16|510.12|506.12|14
1615149220000|2021-03-07 20:33:40|507.76|503.76|507.76|503.76|507.77|503.77|507.76|503.76|3
1615149230000|2021-03-07 20:33:50|507.75|503.75|507.92|503.92|507.92|503.92|507.75|503.75|19
1615125210000|2021-03-07 13:53:30|510.16|506.16|510.17|506.17|510.18|506.18|510.15|506.15|14
1615149240000|2021-03-07 20:34:00|507.91|503.91|507.79|503.79|507.91|503.91|507.79|503.79|11
1615149250000|2021-03-07 20:34:10|507.78|503.78|507.88|503.88|507.91|503.91|507.78|503.78|16
1615125220000|2021-03-07 13:53:40|510.18|506.18|510.18|506.18|510.18|506.18|510.17|506.17|5
1615149260000|2021-03-07 20:34:20|507.89|503.89|508.2|504.2|508.23|504.23|507.88|503.88|24
1615125230000|2021-03-07 13:53:50|510.19|506.19|510.04|506.04|510.19|506.19|510.01|506.01|19
1615149270000|2021-03-07 20:34:30|508.22|504.22|508.25|504.25|508.26|504.26|508.19|504.19|27
1615149280000|2021-03-07 20:34:40|508.24|504.24|508.34|504.34|508.34|504.34|508.23|504.23|16
1615125240000|2021-03-07 13:54:00|510.05|506.05|510.24|506.24|510.24|506.24|510.03|506.03|24
1615149290000|2021-03-07 20:34:50|508.35|504.35|508.51|504.51|508.54|504.54|508.35|504.35|16
1615125250000|2021-03-07 13:54:10|510.25|506.25|510.28|506.28|510.28|506.28|510.23|506.23|5
1615149300000|2021-03-07 20:35:00|508.5|504.5|508.26|504.26|508.5|504.5|508.22|504.22|22
1615149310000|2021-03-07 20:35:10|508.27|504.27|508.46|504.46|508.46|504.46|508.25|504.25|21
1615125260000|2021-03-07 13:54:20|510.29|506.29|510.27|506.27|510.29|506.29|510.27|506.27|3
1615149320000|2021-03-07 20:35:20|508.42|504.42|508.74|504.74|508.83|504.83|508.42|504.42|30
1615149330000|2021-03-07 20:35:30|508.68|504.68|508.98|504.98|508.98|504.98|508.66|504.66|27
1615125270000|2021-03-07 13:54:30|510.28|506.28|510.39|506.39|510.39|506.39|510.28|506.28|18
1615149340000|2021-03-07 20:35:40|508.97|504.97|509.15|505.15|509.15|505.15|508.97|504.97|27
1615125280000|2021-03-07 13:54:40|510.37|506.37|510.57|506.57|510.6|506.6|510.37|506.37|29
1615149350000|2021-03-07 20:35:50|509.11|505.11|509.21|505.21|509.25|505.25|509.09|505.09|22
1615149360000|2021-03-07 20:36:00|509.2|505.2|509.08|505.08|509.2|505.2|508.92|504.92|31
1615125290000|2021-03-07 13:54:50|510.56|506.56|510.62|506.62|510.63|506.63|510.54|506.54|18
1615149370000|2021-03-07 20:36:10|509.03|505.03|509.13|505.13|509.19|505.19|509.01|505.01|31
1615149380000|2021-03-07 20:36:20|509.12|505.12|509.19|505.19|509.3|505.3|508.99|504.99|28
1615125300000|2021-03-07 13:55:00|510.63|506.63|510.69|506.69|510.84|506.84|510.61|506.61|29
1615149390000|2021-03-07 20:36:30|509.13|505.13|508.99|504.99|509.33|505.33|508.94|504.94|30
1615149400000|2021-03-07 20:36:40|508.98|504.98|508.95|504.95|509.01|505.01|508.86|504.86|26
1615125310000|2021-03-07 13:55:10|510.73|506.73|510.75|506.75|510.77|506.77|510.72|506.72|15
1615149410000|2021-03-07 20:36:50|508.93|504.93|509.02|505.02|509.04|505.04|508.93|504.93|28
1615149420000|2021-03-07 20:37:00|509.04|505.04|509.01|505.01|509.09|505.09|508.97|504.97|25
1615125320000|2021-03-07 13:55:20|510.76|506.76|510.77|506.77|510.85|506.85|510.68|506.68|28
1615149430000|2021-03-07 20:37:10|508.96|504.96|508.78|504.78|508.96|504.96|508.76|504.76|26
1615149440000|2021-03-07 20:37:20|508.77|504.77|508.81|504.81|508.82|504.82|508.76|504.76|20
1615125330000|2021-03-07 13:55:30|510.76|506.76|510.77|506.77|510.79|506.79|510.75|506.75|27
1615149450000|2021-03-07 20:37:30|508.8|504.8|508.73|504.73|508.8|504.8|508.73|504.73|9
1615149460000|2021-03-07 20:37:40|508.69|504.69|508.48|504.48|508.69|504.69|508.48|504.48|16
1615125340000|2021-03-07 13:55:40|510.78|506.78|511.16|507.16|511.23|507.23|510.76|506.76|23
1615149470000|2021-03-07 20:37:50|508.49|504.49|508.39|504.39|508.5|504.5|508.37|504.37|24
1615125350000|2021-03-07 13:55:50|511.18|507.18|511.19|507.19|511.32|507.32|511.15|507.15|25
1615149480000|2021-03-07 20:38:00|508.4|504.4|508.35|504.35|508.48|504.48|508.32|504.32|27
1615149490000|2021-03-07 20:38:10|508.34|504.34|508.27|504.27|508.35|504.35|508.24|504.24|27
1615125360000|2021-03-07 13:56:00|511.23|507.23|511.16|507.16|511.26|507.26|511.13|507.13|29
1615149500000|2021-03-07 20:38:20|508.28|504.28|508.42|504.42|508.47|504.47|508.28|504.28|25
1615149510000|2021-03-07 20:38:30|508.43|504.43|508.43|504.43|508.46|504.46|508.41|504.41|18
1615125370000|2021-03-07 13:56:10|511.15|507.15|511.2|507.2|511.24|507.24|511.15|507.15|26
1615149520000|2021-03-07 20:38:40|508.42|504.42|508.47|504.47|508.53|504.53|508.42|504.42|21
1615149530000|2021-03-07 20:38:50|508.46|504.46|508.28|504.28|508.49|504.49|508.27|504.27|20
1615125380000|2021-03-07 13:56:20|511.22|507.22|511.25|507.25|511.27|507.27|511.2|507.2|25
1615149540000|2021-03-07 20:39:00|508.29|504.29|508.28|504.28|508.31|504.31|508.25|504.25|20
1615149550000|2021-03-07 20:39:10|508.29|504.29|508.08|504.08|508.3|504.3|508.08|504.08|21
1615125390000|2021-03-07 13:56:30|511.24|507.24|511.34|507.34|511.39|507.39|511.22|507.22|25
1615149560000|2021-03-07 20:39:20|508.07|504.07|507.97|503.97|508.11|504.11|507.96|503.96|26
1615125400000|2021-03-07 13:56:40|511.32|507.32|511.24|507.24|511.39|507.39|511.14|507.14|25
1615149570000|2021-03-07 20:39:30|507.96|503.96|507.77|503.77|507.98|503.98|507.72|503.72|26
1615149580000|2021-03-07 20:39:40|507.79|503.79|507.79|503.79|507.92|503.92|507.75|503.75|27
1615125410000|2021-03-07 13:56:50|511.22|507.22|511.22|507.22|511.24|507.24|511.19|507.19|21
1615149590000|2021-03-07 20:39:50|507.78|503.78|507.74|503.74|507.83|503.83|507.71|503.71|22
1615125420000|2021-03-07 13:57:00|511.23|507.23|511.25|507.25|511.27|507.27|511.23|507.23|19
1615149600000|2021-03-07 20:40:00|507.73|503.73|507.57|503.57|507.74|503.74|507.55|503.55|25
1615149610000|2021-03-07 20:40:10|507.58|503.58|507.62|503.62|507.73|503.73|507.58|503.58|25
1615125430000|2021-03-07 13:57:10|511.23|507.23|511.15|507.15|511.25|507.25|511.15|507.15|15
1615149620000|2021-03-07 20:40:20|507.61|503.61|507.87|503.87|507.91|503.91|507.61|503.61|16
1615125440000|2021-03-07 13:57:20|511.13|507.13|511.02|507.02|511.15|507.15|511.01|507.01|19
1615149630000|2021-03-07 20:40:30|507.85|503.85|507.82|503.82|507.86|503.86|507.77|503.77|17
1615149640000|2021-03-07 20:40:40|507.83|503.83|507.77|503.77|507.83|503.83|507.75|503.75|21
1615125450000|2021-03-07 13:57:30|511.04|507.04|511.03|507.03|511.07|507.07|511|507|19
1615149650000|2021-03-07 20:40:50|507.76|503.76|507.87|503.87|507.91|503.91|507.7|503.7|20
1615125460000|2021-03-07 13:57:40|511.02|507.02|510.96|506.96|511.05|507.05|510.96|506.96|20
1615149660000|2021-03-07 20:41:00|507.88|503.88|507.79|503.79|507.88|503.88|507.79|503.79|15
1615149670000|2021-03-07 20:41:10|507.8|503.8|507.81|503.81|507.83|503.83|507.8|503.8|12
1615125470000|2021-03-07 13:57:50|511.03|507.03|510.93|506.93|511.03|507.03|510.91|506.91|20
1615149680000|2021-03-07 20:41:20|507.78|503.78|507.8|503.8|507.8|503.8|507.76|503.76|18
1615149690000|2021-03-07 20:41:30|507.79|503.79|507.85|503.85|507.89|503.89|507.78|503.78|22
1615125480000|2021-03-07 13:58:00|510.92|506.92|511.09|507.09|511.09|507.09|510.92|506.92|21
1615149700000|2021-03-07 20:41:40|507.84|503.84|507.75|503.75|507.85|503.85|507.75|503.75|18
1615125490000|2021-03-07 13:58:10|511.08|507.08|511.16|507.16|511.16|507.16|511.08|507.08|7
1615149710000|2021-03-07 20:41:50|507.74|503.74|507.77|503.77|507.78|503.78|507.73|503.73|21
1615149720000|2021-03-07 20:42:00|507.78|503.78|507.79|503.79|507.79|503.79|507.77|503.77|14
1615125500000|2021-03-07 13:58:20|511.17|507.17|511.15|507.15|511.18|507.18|511.15|507.15|11
1615149730000|2021-03-07 20:42:10|507.85|503.85|508.01|504.01|508.03|504.03|507.85|503.85|20
1615149740000|2021-03-07 20:42:20|508.03|504.03|507.88|503.88|508.04|504.04|507.88|503.88|21
1615125510000|2021-03-07 13:58:30|511.17|507.17|511.14|507.14|511.18|507.18|511.06|507.06|13
1615149750000|2021-03-07 20:42:30|507.89|503.89|507.93|503.93|507.93|503.93|507.88|503.88|9
1615149760000|2021-03-07 20:42:40|507.94|503.94|508.07|504.07|508.07|504.07|507.9|503.9|21
1615125520000|2021-03-07 13:58:40|511.11|507.11|511.09|507.09|511.14|507.14|511.09|507.09|13
1615149770000|2021-03-07 20:42:50|508.13|504.13|508.11|504.11|508.18|504.18|508.06|504.06|20
1615149780000|2021-03-07 20:43:00|508.12|504.12|507.99|503.99|508.12|504.12|507.99|503.99|13
1615125530000|2021-03-07 13:58:50|511.1|507.1|511.14|507.14|511.14|507.14|511.09|507.09|14
1615149790000|2021-03-07 20:43:10|507.98|503.98|508.04|504.04|508.12|504.12|507.9|503.9|25
1615149800000|2021-03-07 20:43:20|508.03|504.03|507.97|503.97|508.07|504.07|507.97|503.97|12
1615125540000|2021-03-07 13:59:00|511.12|507.12|511.15|507.15|511.16|507.16|511.09|507.09|16
1615149810000|2021-03-07 20:43:30|507.98|503.98|507.97|503.97|507.99|503.99|507.93|503.93|20
1615149820000|2021-03-07 20:43:40|507.99|503.99|508|504|508|504|507.96|503.96|20
1615125550000|2021-03-07 13:59:10|511.17|507.17|511.17|507.17|511.17|507.17|511.15|507.15|10
1615149830000|2021-03-07 20:43:50|508.01|504.01|507.98|503.98|508.01|504.01|507.96|503.96|15
1615125560000|2021-03-07 13:59:20|511.16|507.16|511.17|507.17|511.18|507.18|511.16|507.16|9
1615149840000|2021-03-07 20:44:00|507.99|503.99|508.02|504.02|508.04|504.04|507.99|503.99|14
1615125570000|2021-03-07 13:59:30|511.16|507.16|511.15|507.15|511.18|507.18|511.15|507.15|10
1615149850000|2021-03-07 20:44:10|508.01|504.01|508.05|504.05|508.07|504.07|508.01|504.01|18
1615125580000|2021-03-07 13:59:40|511.14|507.14|511.14|507.14|511.15|507.15|511.13|507.13|7
1615149860000|2021-03-07 20:44:20|508.04|504.04|508.06|504.06|508.06|504.06|508.03|504.03|16
1615125590000|2021-03-07 13:59:50|511.13|507.13|511|507|511.14|507.14|510.97|506.97|10
1615149870000|2021-03-07 20:44:30|508.04|504.04|508.03|504.03|508.06|504.06|508.01|504.01|14
1615125600000|2021-03-07 14:00:00|511.02|507.02|511.01|507.01|511.05|507.05|511.01|507.01|19
1615149880000|2021-03-07 20:44:40|508.02|504.02|508.14|504.14|508.22|504.22|508.02|504.02|26
1615125610000|2021-03-07 14:00:10|511.02|507.02|510.96|506.96|511.02|507.02|510.94|506.94|10
1615149890000|2021-03-07 20:44:50|508.13|504.13|508.11|504.11|508.13|504.13|508.1|504.1|15
1615149900000|2021-03-07 20:45:00|508.1|504.1|507.86|503.86|508.1|504.1|507.85|503.85|16
1615125620000|2021-03-07 14:00:20|510.94|506.94|510.82|506.82|510.95|506.95|510.76|506.76|20
1615149910000|2021-03-07 20:45:10|507.85|503.85|507.86|503.86|507.92|503.92|507.85|503.85|28
1615125630000|2021-03-07 14:00:30|510.81|506.81|510.82|506.82|510.84|506.84|510.81|506.81|9
1615149920000|2021-03-07 20:45:20|507.91|503.91|507.87|503.87|507.91|503.91|507.86|503.86|10
1615149930000|2021-03-07 20:45:30|507.91|503.91|507.92|503.92|507.94|503.94|507.86|503.86|24
1615125640000|2021-03-07 14:00:40|510.81|506.81|510.76|506.76|510.83|506.83|510.76|506.76|11
1615149940000|2021-03-07 20:45:40|507.93|503.93|507.99|503.99|507.99|503.99|507.92|503.92|17
1615149950000|2021-03-07 20:45:50|507.98|503.98|508.11|504.11|508.11|504.11|507.98|503.98|30
1615125650000|2021-03-07 14:00:50|510.78|506.78|510.7|506.7|510.78|506.78|510.68|506.68|23
1615149960000|2021-03-07 20:46:00|508.09|504.09|508.11|504.11|508.17|504.17|508.09|504.09|28
1615149970000|2021-03-07 20:46:10|508.13|504.13|508.12|504.12|508.15|504.15|508.07|504.07|19
1615125660000|2021-03-07 14:01:00|510.69|506.69|510.86|506.86|510.87|506.87|510.69|506.69|18
1615149980000|2021-03-07 20:46:20|508.11|504.11|508.22|504.22|508.22|504.22|508.1|504.1|15
1615149990000|2021-03-07 20:46:30|508.23|504.23|508.19|504.19|508.26|504.26|508.18|504.18|15
1615125670000|2021-03-07 14:01:10|510.87|506.87|511.01|507.01|511.04|507.04|510.86|506.86|21
1615150000000|2021-03-07 20:46:40|508.2|504.2|508.21|504.21|508.28|504.28|508.2|504.2|23
1615125680000|2021-03-07 14:01:20|511.02|507.02|511.05|507.05|511.05|507.05|510.96|506.96|16
1615150010000|2021-03-07 20:46:50|508.22|504.22|508.31|504.31|508.32|504.32|508.22|504.22|30
1615150020000|2021-03-07 20:47:00|508.32|504.32|508.27|504.27|508.32|504.32|508.2|504.2|25
1615125690000|2021-03-07 14:01:30|511.04|507.04|511.03|507.03|511.05|507.05|511.01|507.01|20
1615150030000|2021-03-07 20:47:10|508.26|504.26|508.14|504.14|508.26|504.26|508.13|504.13|15
1615150040000|2021-03-07 20:47:20|508.13|504.13|508.04|504.04|508.14|504.14|508.04|504.04|10
1615125700000|2021-03-07 14:01:40|511.02|507.02|511.02|507.02|511.02|507.02|510.99|506.99|21
1615150050000|2021-03-07 20:47:30|508.05|504.05|508.06|504.06|508.06|504.06|508.03|504.03|15
1615125710000|2021-03-07 14:01:50|511.01|507.01|511.02|507.02|511.04|507.04|511.01|507.01|7
1615150060000|2021-03-07 20:47:40|508.04|504.04|507.82|503.82|508.06|504.06|507.81|503.81|16
1615125720000|2021-03-07 14:02:00|511|507|510.88|506.88|511|507|510.8|506.8|9
1615150070000|2021-03-07 20:47:50|507.81|503.81|507.74|503.74|507.82|503.82|507.7|503.7|23
1615125730000|2021-03-07 14:02:10|510.86|506.86|510.75|506.75|510.86|506.86|510.7|506.7|31
1615150080000|2021-03-07 20:48:00|507.75|503.75|507.85|503.85|507.87|503.87|507.72|503.72|25
1615125740000|2021-03-07 14:02:20|510.71|506.71|510.67|506.67|510.78|506.78|510.67|506.67|27
1615150090000|2021-03-07 20:48:10|507.81|503.81|507.83|503.83|507.87|503.87|507.8|503.8|19
1615125750000|2021-03-07 14:02:30|510.68|506.68|510.66|506.66|510.7|506.7|510.57|506.57|18
1615150100000|2021-03-07 20:48:20|507.86|503.86|507.94|503.94|507.97|503.97|507.86|503.86|20
1615150110000|2021-03-07 20:48:30|507.97|503.97|507.94|503.94|507.97|503.97|507.92|503.92|12
1615125760000|2021-03-07 14:02:40|510.64|506.64|510.7|506.7|510.72|506.72|510.64|506.64|18
1615150120000|2021-03-07 20:48:40|507.95|503.95|507.93|503.93|507.95|503.95|507.9|503.9|17
1615150130000|2021-03-07 20:48:50|507.92|503.92|508.02|504.02|508.04|504.04|507.92|503.92|22
1615125770000|2021-03-07 14:02:50|510.73|506.73|510.58|506.58|510.74|506.74|510.54|506.54|16
1615150140000|2021-03-07 20:49:00|508.04|504.04|507.95|503.95|508.04|504.04|507.94|503.94|21
1615150150000|2021-03-07 20:49:10|507.92|503.92|507.75|503.75|507.92|503.92|507.7|503.7|21
1615125780000|2021-03-07 14:03:00|510.56|506.56|510.42|506.42|510.63|506.63|510.38|506.38|30
1615150160000|2021-03-07 20:49:20|507.78|503.78|507.84|503.84|507.9|503.9|507.78|503.78|17
1615125790000|2021-03-07 14:03:10|510.4|506.4|510.47|506.47|510.47|506.47|510.4|506.4|17
1615150170000|2021-03-07 20:49:30|507.85|503.85|507.96|503.96|508|504|507.85|503.85|14
1615150180000|2021-03-07 20:49:40|507.97|503.97|507.88|503.88|507.97|503.97|507.87|503.87|17
1615125800000|2021-03-07 14:03:20|510.45|506.45|510.47|506.47|510.5|506.5|510.45|506.45|14
1615150190000|2021-03-07 20:49:50|507.87|503.87|507.89|503.89|507.89|503.89|507.87|503.87|11
1615150200000|2021-03-07 20:50:00|507.9|503.9|507.95|503.95|507.98|503.98|507.9|503.9|17
1615125810000|2021-03-07 14:03:30|510.46|506.46|510.39|506.39|510.51|506.51|510.39|506.39|18
1615150210000|2021-03-07 20:50:10|507.93|503.93|508.23|504.23|508.26|504.26|507.93|503.93|27
1615125820000|2021-03-07 14:03:40|510.4|506.4|510.4|506.4|510.43|506.43|510.37|506.37|20
1615150220000|2021-03-07 20:50:20|508.24|504.24|508.18|504.18|508.24|504.24|508.18|504.18|17
1615150230000|2021-03-07 20:50:30|508.17|504.17|508.18|504.18|508.19|504.19|508.07|504.07|31
1615125830000|2021-03-07 14:03:50|510.41|506.41|510.33|506.33|510.42|506.42|510.31|506.31|17
1615150240000|2021-03-07 20:50:40|508.19|504.19|508.26|504.26|508.35|504.35|508.17|504.17|25
1615150250000|2021-03-07 20:50:50|508.25|504.25|508.34|504.34|508.36|504.36|508.25|504.25|28
1615125840000|2021-03-07 14:04:00|510.34|506.34|510.35|506.35|510.35|506.35|510.33|506.33|5
1615150260000|2021-03-07 20:51:00|508.36|504.36|508.23|504.23|508.37|504.37|508.23|504.23|20
1615125850000|2021-03-07 14:04:10|510.38|506.38|510.85|506.85|510.86|506.86|510.38|506.38|32
1615150270000|2021-03-07 20:51:10|508.24|504.24|508.22|504.22|508.31|504.31|508.15|504.15|23
1615150280000|2021-03-07 20:51:20|508.25|504.25|508.26|504.26|508.26|504.26|508.2|504.2|19
1615125860000|2021-03-07 14:04:20|510.84|506.84|510.78|506.78|510.84|506.84|510.73|506.73|30
1615150290000|2021-03-07 20:51:30|508.28|504.28|508.37|504.37|508.39|504.39|508.26|504.26|28
1615150300000|2021-03-07 20:51:40|508.36|504.36|508.49|504.49|508.57|504.57|508.36|504.36|28
1615125870000|2021-03-07 14:04:30|510.74|506.74|510.72|506.72|510.76|506.76|510.71|506.71|30
1615150310000|2021-03-07 20:51:50|508.51|504.51|508.54|504.54|508.59|504.59|508.48|504.48|25
1615150320000|2021-03-07 20:52:00|508.57|504.57|508.5|504.5|508.57|504.57|508.48|504.48|21
1615125880000|2021-03-07 14:04:40|510.71|506.71|510.84|506.84|510.93|506.93|510.71|506.71|27
1615150330000|2021-03-07 20:52:10|508.49|504.49|508.51|504.51|508.51|504.51|508.49|504.49|18
1615125890000|2021-03-07 14:04:50|510.85|506.85|510.92|506.92|510.96|506.96|510.85|506.85|22
1615150340000|2021-03-07 20:52:20|508.5|504.5|508.76|504.76|508.76|504.76|508.5|504.5|20
1615150350000|2021-03-07 20:52:30|508.75|504.75|508.82|504.82|508.82|504.82|508.71|504.71|28
1615150360000|2021-03-07 20:52:40|508.8|504.8|508.76|504.76|508.82|504.82|508.76|504.76|24
1615125900000|2021-03-07 14:05:00|510.91|506.91|511.07|507.07|511.07|507.07|510.87|506.87|23
1615150370000|2021-03-07 20:52:50|508.79|504.79|508.87|504.87|508.91|504.91|508.79|504.79|22
1615150380000|2021-03-07 20:53:00|508.86|504.86|508.81|504.81|508.86|504.86|508.8|504.8|14
1615125910000|2021-03-07 14:05:10|511.08|507.08|511.2|507.2|511.2|507.2|511.07|507.07|17
1615150390000|2021-03-07 20:53:10|508.83|504.83|508.75|504.75|508.83|504.83|508.74|504.74|22
1615150400000|2021-03-07 20:53:20|508.77|504.77|509.85|503.85|509.86|504.86|508.76|503.84|20
1615125920000|2021-03-07 14:05:20|511.19|507.19|512.02|508.02|512.02|508.02|511.19|507.19|30
1615150410000|2021-03-07 20:53:30|509.88|503.88|509.75|503.75|509.88|503.88|509.74|503.74|18
1615150420000|2021-03-07 20:53:40|509.76|503.76|509.81|503.81|509.83|503.83|509.75|503.75|24
1615125930000|2021-03-07 14:05:30|511.91|507.91|512.38|508.38|512.4|508.4|511.91|507.91|25
1615150430000|2021-03-07 20:53:50|509.82|503.82|509.81|503.81|509.83|503.83|509.8|503.8|12
1615125940000|2021-03-07 14:05:40|512.37|508.37|512.29|508.29|512.51|508.51|512.13|508.13|29
1615150440000|2021-03-07 20:54:00|509.82|503.82|509.99|503.99|510.01|504.01|509.82|503.82|24
1615150450000|2021-03-07 20:54:10|510.01|504.01|509.93|503.93|510.01|504.01|509.93|503.93|25
1615125950000|2021-03-07 14:05:50|512.23|508.23|512|508|512.26|508.26|511.98|507.98|25
1615150460000|2021-03-07 20:54:20|509.94|503.94|509.89|503.89|509.94|503.94|509.86|503.86|19
1615150470000|2021-03-07 20:54:30|509.88|503.88|510.02|504.02|510.02|504.02|509.88|503.88|19
1615125960000|2021-03-07 14:06:00|512.04|508.04|512.57|508.57|512.58|508.58|512.04|508.04|31
1615150480000|2021-03-07 20:54:40|510.01|504.01|510.03|504.03|510.08|504.08|509.99|503.99|19
1615150490000|2021-03-07 20:54:50|510.04|504.04|510.13|504.13|510.13|504.13|510.04|504.04|23
1615125970000|2021-03-07 14:06:10|512.66|508.66|512.67|508.67|512.88|508.88|512.66|508.66|29
1615150500000|2021-03-07 20:55:00|510.12|504.12|510.06|504.06|510.13|504.13|510.01|504.01|18
1615125980000|2021-03-07 14:06:20|512.68|508.68|512.69|508.69|512.74|508.74|512.57|508.57|31
1615150510000|2021-03-07 20:55:10|510.05|504.05|510.2|504.2|510.23|504.23|510.04|504.04|16
1615150520000|2021-03-07 20:55:20|510.23|504.23|510.08|504.08|510.26|504.26|510.06|504.06|23
1615125990000|2021-03-07 14:06:30|512.72|508.72|512.74|508.74|512.77|508.77|512.61|508.61|33
1615150530000|2021-03-07 20:55:30|510.07|504.07|510.11|504.11|510.11|504.11|510.07|504.07|21
1615150540000|2021-03-07 20:55:40|510.09|504.09|510.06|504.06|510.11|504.11|510.06|504.06|18
1615126000000|2021-03-07 14:06:40|512.86|508.86|512.77|508.77|512.91|508.91|512.68|508.68|35
1615150550000|2021-03-07 20:55:50|510.07|504.07|510.02|504.02|510.07|504.07|510.01|504.01|13
1615150560000|2021-03-07 20:56:00|510.01|504.01|510.02|504.02|510.07|504.07|510.01|504.01|19
1615126010000|2021-03-07 14:06:50|512.69|508.69|512.75|508.75|512.76|508.76|512.63|508.63|33
1615150570000|2021-03-07 20:56:10|510.03|504.03|509.95|503.95|510.03|504.03|509.95|503.95|7
1615150580000|2021-03-07 20:56:20|509.94|503.94|510.01|504.01|510.02|504.02|509.94|503.94|6
1615126020000|2021-03-07 14:07:00|512.8|508.8|512.55|508.55|512.82|508.82|512.55|508.55|26
1615150590000|2021-03-07 20:56:30|510.02|504.02|509.92|503.92|510.02|504.02|509.92|503.92|8
1615150600000|2021-03-07 20:56:40|509.91|503.91|509.93|503.93|509.94|503.94|509.89|503.89|12
1615126030000|2021-03-07 14:07:10|512.56|508.56|512.25|508.25|512.57|508.57|512.24|508.24|24
1615150610000|2021-03-07 20:56:50|509.9|503.9|509.93|503.93|509.93|503.93|509.9|503.9|7
1615126040000|2021-03-07 14:07:20|512.32|508.32|512.42|508.42|512.52|508.52|512.28|508.28|26
1615150620000|2021-03-07 20:57:00|509.92|503.92|509.84|503.84|509.93|503.93|509.83|503.83|12
1615150630000|2021-03-07 20:57:10|509.85|503.85|509.86|503.86|509.87|503.87|509.85|503.85|7
1615126050000|2021-03-07 14:07:30|512.5|508.5|512.49|508.49|512.5|508.5|512.4|508.4|25
1615150640000|2021-03-07 20:57:20|509.87|503.87|509.87|503.87|509.87|503.87|509.86|503.86|3
1615150650000|2021-03-07 20:57:30|509.9|503.9|509.99|503.99|510|504|509.87|503.87|12
1615126060000|2021-03-07 14:07:40|512.5|508.5|512.64|508.64|512.7|508.7|512.5|508.5|31
1615150660000|2021-03-07 20:57:40|509.98|503.98|509.97|503.97|509.99|503.99|509.96|503.96|19
1615150670000|2021-03-07 20:57:50|509.98|503.98|509.94|503.94|509.98|503.98|509.92|503.92|14
1615126070000|2021-03-07 14:07:50|512.63|508.63|512.73|508.73|512.78|508.78|512.6|508.6|29
1615150680000|2021-03-07 20:58:00|509.93|503.93|509.93|503.93|509.94|503.94|509.92|503.92|5
1615126080000|2021-03-07 14:08:00|512.75|508.75|513.48|509.48|513.53|509.53|512.75|508.75|31
1615150690000|2021-03-07 20:58:10|509.94|503.94|509.91|503.91|509.94|503.94|509.91|503.91|9
1615150700000|2021-03-07 20:58:20|509.92|503.92|509.95|503.95|509.95|503.95|509.92|503.92|10
1615126090000|2021-03-07 14:08:10|513.47|509.47|514.03|510.03|514.04|510.04|513.47|509.47|30
1615150710000|2021-03-07 20:58:30|509.94|503.94|509.99|503.99|510.04|504.04|509.94|503.94|15
1615150720000|2021-03-07 20:58:40|509.97|503.97|509.95|503.95|509.99|503.99|509.94|503.94|19
1615126100000|2021-03-07 14:08:20|514.01|510.01|514.23|510.23|514.25|510.25|513.92|509.92|26
1615150730000|2021-03-07 20:58:50|509.94|503.94|509.92|503.92|509.95|503.95|509.9|503.9|25
1615150740000|2021-03-07 20:59:00|509.93|503.93|509.93|503.93|509.95|503.95|509.91|503.91|15
1615126110000|2021-03-07 14:08:30|514.22|510.22|514|510|514.31|510.31|514|510|30
1615150750000|2021-03-07 20:59:10|509.94|503.94|509.91|503.91|509.94|503.94|509.88|503.88|18
1615126120000|2021-03-07 14:08:40|513.71|509.71|514.12|510.12|514.19|510.19|513.68|509.68|30
1615150760000|2021-03-07 20:59:20|509.9|503.9|509.89|503.89|509.9|503.9|509.89|503.89|4
1615150770000|2021-03-07 20:59:30|509.9|503.9|509.88|503.88|509.91|503.91|509.84|503.84|16
1615126130000|2021-03-07 14:08:50|514.09|510.09|514.13|510.13|514.18|510.18|514.02|510.02|29
1615150780000|2021-03-07 20:59:40|509.89|503.89|509.89|503.89|509.91|503.91|509.88|503.88|17
1615150790000|2021-03-07 20:59:50|509.9|503.9|509.88|503.88|509.91|503.91|509.82|503.82|18
1615126140000|2021-03-07 14:09:00|513.87|509.87|514.06|510.06|514.18|510.18|513.87|509.87|31
1615150800000|2021-03-07 21:00:00|509.89|503.89|509.6|503.6|509.99|503.99|509.54|503.54|28
1615126150000|2021-03-07 14:09:10|514.03|510.03|514.08|510.08|514.2|510.2|514.03|510.03|27
1615150810000|2021-03-07 21:00:10|509.54|503.54|509.47|503.47|509.54|503.54|509.43|503.43|14
1615150820000|2021-03-07 21:00:20|509.46|503.46|509.54|503.54|509.54|503.54|509.46|503.46|12
1615126160000|2021-03-07 14:09:20|514.04|510.04|513.96|509.96|514.04|510.04|513.83|509.83|23
1615150830000|2021-03-07 21:00:30|509.53|503.53|509.48|503.48|509.53|503.53|509.48|503.48|10
1615150840000|2021-03-07 21:00:40|509.5|503.5|509.59|503.59|509.6|503.6|509.44|503.44|12
1615126170000|2021-03-07 14:09:30|513.97|509.97|514.27|510.27|514.31|510.31|513.96|509.96|22
1615150850000|2021-03-07 21:00:50|509.6|503.6|509.67|503.67|509.69|503.69|509.6|503.6|18
1615150860000|2021-03-07 21:01:00|509.71|503.71|509.7|503.7|509.73|503.73|509.69|503.69|11
1615126180000|2021-03-07 14:09:40|514.29|510.29|514.3|510.3|514.31|510.31|514.2|510.2|19
1615150870000|2021-03-07 21:01:10|509.69|503.69|509.81|503.81|509.84|503.84|509.69|503.69|11
1615150880000|2021-03-07 21:01:20|509.8|503.8|509.8|503.8|509.8|503.8|509.8|503.8|1
1615126190000|2021-03-07 14:09:50|514.29|510.29|514.32|510.32|514.32|510.32|514.28|510.28|20
1615150890000|2021-03-07 21:01:30|509.81|503.81|509.85|503.85|509.86|503.86|509.79|503.79|23
1615150900000|2021-03-07 21:01:40|509.88|503.88|509.92|503.92|509.97|503.97|509.85|503.85|18
1615126200000|2021-03-07 14:10:00|514.31|510.31|514.27|510.27|514.31|510.31|514.06|510.06|29
1615150910000|2021-03-07 21:01:50|509.94|503.94|509.94|503.94|509.96|503.96|509.93|503.93|10
1615150920000|2021-03-07 21:02:00|509.96|503.96|509.95|503.95|509.96|503.96|509.94|503.94|11
1615126210000|2021-03-07 14:10:10|514.29|510.29|514.23|510.23|514.33|510.33|513.9|509.9|16
1615150930000|2021-03-07 21:02:10|509.97|503.97|509.95|503.95|509.98|503.98|509.95|503.95|8
1615150940000|2021-03-07 21:02:20|509.96|503.96|509.98|503.98|509.98|503.98|509.95|503.95|4
1615126220000|2021-03-07 14:10:20|514.25|510.25|514.15|510.15|514.28|510.28|514.06|510.06|26
1615150950000|2021-03-07 21:02:30|509.99|503.99|510.2|504.2|510.2|504.2|509.98|503.98|18
1615150960000|2021-03-07 21:02:40|510.19|504.19|510.21|504.21|510.21|504.21|510.17|504.17|9
1615126230000|2021-03-07 14:10:30|514.13|510.13|514.07|510.07|514.23|510.23|513.94|509.94|32
1615150970000|2021-03-07 21:02:50|510.2|504.2|510.18|504.18|510.2|504.2|510.15|504.15|11
1615150980000|2021-03-07 21:03:00|510.17|504.17|510.24|504.24|510.25|504.25|510.17|504.17|17
1615126240000|2021-03-07 14:10:40|514.13|510.13|514.21|510.21|514.21|510.21|514.12|510.12|21
1615150990000|2021-03-07 21:03:10|510.23|504.23|510.22|504.22|510.24|504.24|510.22|504.22|8
1615126250000|2021-03-07 14:10:50|514.14|510.14|513.92|509.92|514.19|510.19|513.92|509.92|24
1615151000000|2021-03-07 21:03:20|510.23|504.23|510.31|504.31|510.84|504.84|510.22|504.22|17
1615126260000|2021-03-07 14:11:00|514.09|510.09|514.1|510.1|514.12|510.12|513.91|509.91|29
1615151010000|2021-03-07 21:03:30|510.3|504.3|510.27|504.27|510.32|504.32|510.27|504.27|8
1615151020000|2021-03-07 21:03:40|510.24|504.24|510.23|504.23|510.24|504.24|510.22|504.22|3
1615126270000|2021-03-07 14:11:10|514.11|510.11|514.09|510.09|514.12|510.12|514.04|510.04|29
1615151030000|2021-03-07 21:03:50|510.21|504.21|510.24|504.24|510.24|504.24|510.2|504.2|12
1615151040000|2021-03-07 21:04:00|510.22|504.22|510.19|504.19|510.23|504.23|510.18|504.18|12
1615126280000|2021-03-07 14:11:20|514.1|510.1|514.15|510.15|514.15|510.15|514.06|510.06|22
1615151050000|2021-03-07 21:04:10|510.21|504.21|510.2|504.2|510.21|504.21|510.19|504.19|8
1615151060000|2021-03-07 21:04:20|510.19|504.19|510.19|504.19|510.21|504.21|510.18|504.18|10
1615126290000|2021-03-07 14:11:30|514.16|510.16|514.13|510.13|514.2|510.2|513.98|509.98|14
1615151070000|2021-03-07 21:04:30|510.21|504.21|510.21|504.21|510.22|504.22|510.19|504.19|8
1615151080000|2021-03-07 21:04:40|510.23|504.23|510.2|504.2|510.23|504.23|510.2|504.2|7
1615126300000|2021-03-07 14:11:40|514.14|510.14|514.16|510.16|514.18|510.18|514.13|510.13|26
1615151090000|2021-03-07 21:04:50|510.22|504.22|510.21|504.21|510.23|504.23|510.2|504.2|9
1615151100000|2021-03-07 21:05:00|510.22|504.22|510.05|504.05|510.22|504.22|510.04|504.04|21
1615126310000|2021-03-07 14:11:50|514.15|510.15|514.13|510.13|514.16|510.16|514.1|510.1|16
1615151110000|2021-03-07 21:05:10|510.03|504.03|510.01|504.01|510.06|504.06|509.99|503.99|19
1615151120000|2021-03-07 21:05:20|510.03|504.03|510.05|504.05|510.07|504.07|510.01|504.01|19
1615126320000|2021-03-07 14:12:00|514.14|510.14|514.15|510.15|514.16|510.16|514.13|510.13|11
1615151130000|2021-03-07 21:05:30|510.06|504.06|510.06|504.06|510.06|504.06|510.04|504.04|14
1615126330000|2021-03-07 14:12:10|514.14|510.14|513.96|509.96|514.14|510.14|513.93|509.93|23
1615151140000|2021-03-07 21:05:40|510.04|504.04|510.03|504.03|510.04|504.04|510.02|504.02|5
1615151150000|2021-03-07 21:05:50|510.04|504.04|509.98|503.98|510.04|504.04|509.98|503.98|8
1615126340000|2021-03-07 14:12:20|513.95|509.95|513.93|509.93|513.96|509.96|513.92|509.92|15
1615151160000|2021-03-07 21:06:00|509.99|503.99|510.12|504.12|510.21|504.21|509.98|503.98|11
1615151190000|2021-03-07 21:06:30|510.13|504.13|510.14|504.14|510.15|504.15|510.13|504.13|10
1615126350000|2021-03-07 14:12:30|513.94|509.94|514.04|510.04|514.16|510.16|513.91|509.91|32
1615151200000|2021-03-07 21:06:40|510.15|504.15|510.16|504.16|510.16|504.16|510.14|504.14|8
1615151210000|2021-03-07 21:06:50|510.15|504.15|510.16|504.16|510.17|504.17|510.14|504.14|6
1615126360000|2021-03-07 14:12:40|514.05|510.05|513.95|509.95|514.05|510.05|513.95|509.95|18
1615151220000|2021-03-07 21:07:00|510.24|504.24|510.29|504.29|510.36|504.36|510.1|504.1|22
1615151230000|2021-03-07 21:07:10|510.31|504.31|510.16|504.16|510.31|504.31|510.15|504.15|24
1615126370000|2021-03-07 14:12:50|513.94|509.94|513.92|509.92|513.95|509.95|513.76|509.76|15
1615151240000|2021-03-07 21:07:20|510.17|504.17|510.25|504.25|510.36|504.36|510.14|504.14|25
1615151250000|2021-03-07 21:07:30|510.27|504.27|510.14|504.14|510.27|504.27|510.12|504.12|22
1615126380000|2021-03-07 14:13:00|513.91|509.91|514.14|510.14|514.14|510.14|513.91|509.91|18
1615151260000|2021-03-07 21:07:40|510.15|504.15|510.12|504.12|510.15|504.15|510.1|504.1|29
1615151270000|2021-03-07 21:07:50|510.13|504.13|510.13|504.13|510.13|504.13|510.09|504.09|16
1615126390000|2021-03-07 14:13:10|514.18|510.18|514.08|510.08|514.2|510.2|514.07|510.07|16
1615151280000|2021-03-07 21:08:00|510.14|504.14|510.11|504.11|510.14|504.14|510.08|504.08|15
1615151290000|2021-03-07 21:08:10|510.09|504.09|510.11|504.11|510.14|504.14|510.09|504.09|19
1615126400000|2021-03-07 14:13:20|514.06|510.06|514.17|510.17|514.17|510.17|513.96|509.96|23
1615151300000|2021-03-07 21:08:20|510.1|504.1|510.16|504.16|510.16|504.16|510.1|504.1|24
1615126410000|2021-03-07 14:13:30|514.18|510.18|514.08|510.08|514.18|510.18|513.97|509.97|31
1615151310000|2021-03-07 21:08:30|510.15|504.15|510.14|504.14|510.15|504.15|510.12|504.12|14
1615151320000|2021-03-07 21:08:40|510.13|504.13|510.1|504.1|510.16|504.16|510.09|504.09|22
1615126420000|2021-03-07 14:13:40|514.09|510.09|514.17|510.17|514.18|510.18|514.08|510.08|13
1615151330000|2021-03-07 21:08:50|510.13|504.13|509.92|503.92|510.17|504.17|509.92|503.92|25
1615151340000|2021-03-07 21:09:00|509.91|503.91|509.87|503.87|509.92|503.92|509.82|503.82|18
1615126430000|2021-03-07 14:13:50|514.18|510.18|514.15|510.15|514.21|510.21|514.05|510.05|18
1615151350000|2021-03-07 21:09:10|509.86|503.86|509.98|503.98|510.02|504.02|509.86|503.86|14
1615126440000|2021-03-07 14:14:00|514.14|510.14|513.9|509.9|514.14|510.14|513.73|509.73|20
1615151360000|2021-03-07 21:09:20|509.99|503.99|509.95|503.95|510|504|509.94|503.94|24
1615151370000|2021-03-07 21:09:30|509.94|503.94|509.98|503.98|509.99|503.99|509.94|503.94|15
1615126450000|2021-03-07 14:14:10|513.86|509.86|513.73|509.73|513.87|509.87|513.71|509.71|30
1615151380000|2021-03-07 21:09:40|509.97|503.97|510.1|504.1|510.28|504.28|509.97|503.97|18
1615151390000|2021-03-07 21:09:50|510.12|504.12|510.08|504.08|510.12|504.12|510.06|504.06|25
1615126460000|2021-03-07 14:14:20|513.72|509.72|513.03|509.03|513.74|509.74|513.03|509.03|32
1615151400000|2021-03-07 21:10:00|510.09|504.09|510.31|504.31|510.34|504.34|510.07|504.07|21
1615151410000|2021-03-07 21:10:10|510.28|504.28|510.35|504.35|510.36|504.36|510.27|504.27|21
1615126470000|2021-03-07 14:14:30|513.07|509.07|512.61|508.61|513.07|509.07|512.6|508.6|20
1615151420000|2021-03-07 21:10:20|510.33|504.33|510.27|504.27|510.33|504.33|510.22|504.22|25
1615151430000|2021-03-07 21:10:30|510.28|504.28|510.27|504.27|510.31|504.31|510.22|504.22|28
1615126480000|2021-03-07 14:14:40|512.6|508.6|511.57|507.57|512.66|508.66|511.57|507.57|31
1615151440000|2021-03-07 21:10:40|510.28|504.28|510.25|504.25|510.31|504.31|510.25|504.25|21
1615126490000|2021-03-07 14:14:50|511.59|507.59|511.73|507.73|511.85|507.85|511.57|507.57|34
1615151450000|2021-03-07 21:10:50|510.29|504.29|509.99|503.99|510.29|504.29|509.87|503.87|23
1615151460000|2021-03-07 21:11:00|510|504|509.96|503.96|510.01|504.01|509.92|503.92|14
1615151470000|2021-03-07 21:11:10|509.97|503.97|509.8|503.8|509.97|503.97|509.71|503.71|24
1615126500000|2021-03-07 14:15:00|511.74|507.74|512.05|508.05|512.06|508.06|511.74|507.74|26
1615151480000|2021-03-07 21:11:20|509.78|503.78|509.82|503.82|509.86|503.86|509.77|503.77|21
1615126510000|2021-03-07 14:15:10|512.06|508.06|512.21|508.21|512.21|508.21|511.99|507.99|23
1615151490000|2021-03-07 21:11:30|509.81|503.81|509.9|503.9|509.93|503.93|509.81|503.81|18
1615126520000|2021-03-07 14:15:20|512.15|508.15|512.13|508.13|512.21|508.21|512.11|508.11|28
1615151500000|2021-03-07 21:11:40|509.87|503.87|509.71|503.71|509.89|503.89|509.7|503.7|18
1615151510000|2021-03-07 21:11:50|509.73|503.73|509.59|503.59|509.73|503.73|509.54|503.54|24
1615126530000|2021-03-07 14:15:30|512.11|508.11|511.78|507.78|512.14|508.14|511.78|507.78|26
1615151520000|2021-03-07 21:12:00|509.61|503.61|509.52|503.52|509.62|503.62|509.5|503.5|28
1615126540000|2021-03-07 14:15:40|511.88|507.88|511.4|507.4|511.91|507.91|511.4|507.4|31
1615151530000|2021-03-07 21:12:10|509.5|503.5|509.35|503.35|509.56|503.56|509.33|503.33|11
1615151540000|2021-03-07 21:12:20|509.34|503.34|509.33|503.33|509.37|503.37|509.32|503.32|20
1615126550000|2021-03-07 14:15:50|511.39|507.39|510.95|506.95|511.4|507.4|510.92|506.92|32
1615151550000|2021-03-07 21:12:30|509.34|503.34|509.21|503.21|509.34|503.34|509.19|503.19|15
1615151560000|2021-03-07 21:12:40|509.23|503.23|509.21|503.21|509.24|503.24|509.2|503.2|13
1615126560000|2021-03-07 14:16:00|510.97|506.97|510.65|506.65|511.11|507.11|510.51|506.51|27
1615151570000|2021-03-07 21:12:50|509.22|503.22|509.31|503.31|509.31|503.31|509.22|503.22|8
1615151580000|2021-03-07 21:13:00|509.3|503.3|509.55|503.55|509.55|503.55|509.3|503.3|16
1615126570000|2021-03-07 14:16:10|510.74|506.74|510.72|506.72|511.05|507.05|510.71|506.71|34
1615151590000|2021-03-07 21:13:10|509.54|503.54|509.37|503.37|509.54|503.54|509.33|503.33|26
1615126580000|2021-03-07 14:16:20|510.73|506.73|510.74|506.74|510.91|506.91|510.69|506.69|34
1615151600000|2021-03-07 21:13:20|509.36|503.36|509.54|503.54|509.54|503.54|509.36|503.36|16
1615151610000|2021-03-07 21:13:30|509.58|503.58|509.6|503.6|509.67|503.67|509.58|503.58|20
1615126590000|2021-03-07 14:16:30|510.84|506.84|510.69|506.69|510.84|506.84|510.57|506.57|26
1615151620000|2021-03-07 21:13:40|509.61|503.61|509.63|503.63|509.65|503.65|509.6|503.6|17
1615151630000|2021-03-07 21:13:50|509.62|503.62|509.61|503.61|509.65|503.65|509.6|503.6|19
1615126600000|2021-03-07 14:16:40|510.68|506.68|510.82|506.82|510.84|506.84|510.66|506.66|29
1615151640000|2021-03-07 21:14:00|509.59|503.59|509.62|503.62|509.63|503.63|509.59|503.59|14
1615151650000|2021-03-07 21:14:10|509.61|503.61|509.48|503.48|509.63|503.63|509.41|503.41|17
1615126610000|2021-03-07 14:16:50|510.83|506.83|510.83|506.83|510.9|506.9|510.76|506.76|30
1615151660000|2021-03-07 21:14:20|509.47|503.47|509.48|503.48|509.49|503.49|509.43|503.43|30
1615126620000|2021-03-07 14:17:00|510.84|506.84|511.09|507.09|511.26|507.26|510.84|506.84|32
1615151670000|2021-03-07 21:14:30|509.47|503.47|509.42|503.42|509.5|503.5|509.41|503.41|22
1615151680000|2021-03-07 21:14:40|509.41|503.41|509.3|503.3|509.42|503.42|509.3|503.3|20
1615126630000|2021-03-07 14:17:10|511.07|507.07|510.91|506.91|511.13|507.13|510.91|506.91|32
1615151690000|2021-03-07 21:14:50|509.27|503.27|509.19|503.19|509.3|503.3|509.19|503.19|30
1615126640000|2021-03-07 14:17:20|510.89|506.89|511.06|507.06|511.06|507.06|510.89|506.89|31
1615151700000|2021-03-07 21:15:00|509.17|503.17|509.2|503.2|509.21|503.21|509.14|503.14|26
1615151710000|2021-03-07 21:15:10|509.24|503.24|509.26|503.26|509.28|503.28|509.14|503.14|23
1615126650000|2021-03-07 14:17:30|511.05|507.05|510.6|506.6|511.05|507.05|510.6|506.6|26
1615151720000|2021-03-07 21:15:20|509.25|503.25|509.3|503.3|509.3|503.3|509.21|503.21|15
1615151730000|2021-03-07 21:15:30|509.29|503.29|509.3|503.3|509.3|503.3|509.29|503.29|4
1615126660000|2021-03-07 14:17:40|510.54|506.54|510.35|506.35|510.63|506.63|510.35|506.35|28
1615151740000|2021-03-07 21:15:40|509.29|503.29|509.38|503.38|509.38|503.38|509.29|503.29|16
1615151750000|2021-03-07 21:15:50|509.37|503.37|509.39|503.39|509.39|503.39|509.35|503.35|17
1615126670000|2021-03-07 14:17:50|510.47|506.47|510.41|506.41|510.47|506.47|510.29|506.29|38
1615151760000|2021-03-07 21:16:00|509.37|503.37|509.45|503.45|509.47|503.47|509.36|503.36|13
1615151770000|2021-03-07 21:16:10|509.46|503.46|509.46|503.46|509.48|503.48|509.43|503.43|12
1615126680000|2021-03-07 14:18:00|510.32|506.32|510.28|506.28|510.44|506.44|510.23|506.23|31
1615151780000|2021-03-07 21:16:20|509.44|503.44|509.4|503.4|509.45|503.45|509.4|503.4|14
1615126690000|2021-03-07 14:18:10|510.37|506.37|510.34|506.34|510.43|506.43|510.28|506.28|33
1615151790000|2021-03-07 21:16:30|509.41|503.41|509.4|503.4|509.43|503.43|509.36|503.36|19
1615151800000|2021-03-07 21:16:40|509.42|503.42|509.4|503.4|509.42|503.42|509.39|503.39|18
1615126700000|2021-03-07 14:18:20|510.4|506.4|510.26|506.26|510.47|506.47|510.23|506.23|30
1615151810000|2021-03-07 21:16:50|509.41|503.41|509.41|503.41|509.42|503.42|509.38|503.38|19
1615151820000|2021-03-07 21:17:00|509.38|503.38|509.17|503.17|509.38|503.38|509.11|503.11|20
1615126710000|2021-03-07 14:18:30|510.25|506.25|510.27|506.27|510.32|506.32|510.19|506.19|30
1615151830000|2021-03-07 21:17:10|509.16|503.16|509.22|503.22|509.22|503.22|509.13|503.13|26
1615151840000|2021-03-07 21:17:20|509.26|503.26|509.18|503.18|509.28|503.28|509.16|503.16|27
1615126720000|2021-03-07 14:18:40|510.23|506.23|510.2|506.2|510.27|506.27|510.11|506.11|31
1615151850000|2021-03-07 21:17:30|509.2|503.2|509.07|503.07|509.21|503.21|509.06|503.06|28
1615151860000|2021-03-07 21:17:40|509.06|503.06|508.9|502.9|509.07|503.07|508.8|502.8|28
1615126730000|2021-03-07 14:18:50|510.19|506.19|510.15|506.15|510.23|506.23|510.09|506.09|34
1615151870000|2021-03-07 21:17:50|508.91|502.91|508.74|502.74|508.91|502.91|508.7|502.7|24
1615126740000|2021-03-07 14:19:00|510.1|506.1|510|506|510.15|506.15|510|506|27
1615151880000|2021-03-07 21:18:00|508.72|502.72|508.96|502.96|508.98|502.98|508.7|502.7|27
1615151890000|2021-03-07 21:18:10|508.97|502.97|508.98|502.98|509.05|503.05|508.97|502.97|27
1615126750000|2021-03-07 14:19:10|510.01|506.01|509.95|505.95|510.13|506.13|509.92|505.92|31
1615151900000|2021-03-07 21:18:20|508.99|502.99|508.99|502.99|509.05|503.05|508.97|502.97|13
1615126760000|2021-03-07 14:19:20|509.94|505.94|509.98|505.98|510.1|506.1|509.92|505.92|28
1615151910000|2021-03-07 21:18:30|508.98|502.98|508.99|502.99|509|503|508.95|502.95|18
1615151920000|2021-03-07 21:18:40|509|503|509.01|503.01|509.02|503.02|508.98|502.98|19
1615126770000|2021-03-07 14:19:30|510.14|506.14|509.91|505.91|510.14|506.14|509.89|505.89|29
1615151930000|2021-03-07 21:18:50|509.02|503.02|509.24|503.24|509.25|503.25|509.02|503.02|19
1615151940000|2021-03-07 21:19:00|509.23|503.23|509.06|503.06|509.23|503.23|509.05|503.05|19
1615126780000|2021-03-07 14:19:40|509.9|505.9|509.91|505.91|509.98|505.98|509.79|505.79|32
1615151950000|2021-03-07 21:19:10|509.05|503.05|509.1|503.1|509.11|503.11|509.05|503.05|19
1615151960000|2021-03-07 21:19:20|509.11|503.11|509|503|509.14|503.14|509|503|17
1615126790000|2021-03-07 14:19:50|509.83|505.83|509.8|505.8|509.94|505.94|509.63|505.63|28
1615151970000|2021-03-07 21:19:30|509.03|503.03|509.06|503.06|509.07|503.07|509|503|19
1615151980000|2021-03-07 21:19:40|509.07|503.07|509.08|503.08|509.09|503.09|509.05|503.05|15
1615126800000|2021-03-07 14:20:00|509.94|505.94|509.5|505.5|509.94|505.94|509.45|505.45|17
1615151990000|2021-03-07 21:19:50|509.09|503.09|509.01|503.01|509.09|503.09|508.99|502.99|9
1615152000000|2021-03-07 21:20:00|508.98|502.98|509.24|503.24|509.27|503.27|508.98|502.98|28
1615126810000|2021-03-07 14:20:10|509.47|505.47|509.02|505.02|509.51|505.51|508.98|504.98|15
1615152010000|2021-03-07 21:20:10|509.28|503.28|509.33|503.33|509.33|503.33|509.27|503.27|12
1615152020000|2021-03-07 21:20:20|509.34|503.34|509.35|503.35|509.36|503.36|509.29|503.29|17
1615126820000|2021-03-07 14:20:20|509.04|505.04|508.97|504.97|509.15|505.15|508.96|504.96|18
1615152030000|2021-03-07 21:20:30|509.34|503.34|509.37|503.37|509.4|503.4|509.34|503.34|17
1615126830000|2021-03-07 14:20:30|508.96|504.96|508.7|504.7|508.97|504.97|508.48|504.48|28
1615152040000|2021-03-07 21:20:40|509.36|503.36|509.68|503.68|509.71|503.71|509.36|503.36|21
1615152050000|2021-03-07 21:20:50|509.67|503.67|509.86|503.86|509.88|503.88|509.67|503.67|18
1615126840000|2021-03-07 14:20:40|508.47|504.47|508.59|504.59|508.79|504.79|508.46|504.46|36
1615152060000|2021-03-07 21:21:00|509.87|503.87|510.11|504.11|510.11|504.11|509.85|503.85|19
1615152070000|2021-03-07 21:21:10|510.1|504.1|509.91|503.91|510.1|504.1|509.91|503.91|29
1615126850000|2021-03-07 14:20:50|508.58|504.58|508.54|504.54|508.84|504.84|508.53|504.53|32
1615152080000|2021-03-07 21:21:20|509.95|503.95|509.81|503.81|509.95|503.95|509.7|503.7|24
1615126860000|2021-03-07 14:21:00|508.56|504.56|508.83|504.83|508.83|504.83|508.5|504.5|30
1615152090000|2021-03-07 21:21:30|509.82|503.82|509.89|503.89|510.39|504.39|509.82|503.82|27
1615152100000|2021-03-07 21:21:40|509.88|503.88|509.79|503.79|509.89|503.89|509.76|503.76|21
1615126870000|2021-03-07 14:21:10|508.77|504.77|508.34|504.34|508.84|504.84|508.27|504.27|34
1615152110000|2021-03-07 21:21:50|509.8|503.8|509.9|503.9|510.57|504.57|509.73|503.73|27
1615126880000|2021-03-07 14:21:20|508.31|504.31|508.23|504.23|508.44|504.44|508.23|504.23|34
1615152120000|2021-03-07 21:22:00|509.89|503.89|509.86|503.86|509.92|503.92|509.83|503.83|27
1615152130000|2021-03-07 21:22:10|509.87|503.87|509.08|503.08|509.87|503.87|508.89|502.89|30
1615126890000|2021-03-07 14:21:30|508.24|504.24|507.82|503.82|508.28|504.28|507.8|503.8|30
1615152140000|2021-03-07 21:22:20|509.04|503.04|508.96|502.96|509.29|503.29|508.89|502.89|27
1615152150000|2021-03-07 21:22:30|508.95|502.95|508.95|502.95|509.26|503.26|508.9|502.9|23
1615126900000|2021-03-07 14:21:40|507.81|503.81|507.5|503.5|507.86|503.86|507.3|503.3|29
1615152160000|2021-03-07 21:22:40|508.96|502.96|508.86|502.86|508.97|502.97|508.74|502.74|29
1615152170000|2021-03-07 21:22:50|508.82|502.82|508.94|502.94|509.61|503.61|508.82|502.82|30
1615126910000|2021-03-07 14:21:50|507.51|503.51|507.62|503.62|507.69|503.69|507.51|503.51|33
1615152180000|2021-03-07 21:23:00|508.93|502.93|508.89|502.89|509.76|503.76|508.88|502.88|29
1615126920000|2021-03-07 14:22:00|507.58|503.58|507.7|503.7|507.7|503.7|507.5|503.5|28
1615152190000|2021-03-07 21:23:10|508.88|502.88|509.12|503.12|509.14|503.14|508.88|502.88|23
1615152200000|2021-03-07 21:23:20|509.11|503.11|509.26|503.26|509.26|503.26|509.08|503.08|24
1615126930000|2021-03-07 14:22:10|507.71|503.71|508.02|504.02|508.03|504.03|507.71|503.71|30
1615152210000|2021-03-07 21:23:30|509.27|503.27|509.42|503.42|509.46|503.46|509.27|503.27|18
1615126940000|2021-03-07 14:22:20|507.94|503.94|507.91|503.91|508.05|504.05|507.8|503.8|29
1615152220000|2021-03-07 21:23:40|509.4|503.4|509.42|503.42|509.46|503.46|509.36|503.36|32
1615126950000|2021-03-07 14:22:30|507.93|503.93|507.86|503.86|507.96|503.96|507.77|503.77|31
1615152230000|2021-03-07 21:23:50|509.47|503.47|509.47|503.47|509.51|503.51|509.44|503.44|18
1615126960000|2021-03-07 14:22:40|507.85|503.85|507.68|503.68|507.93|503.93|507.67|503.67|30
1615152240000|2021-03-07 21:24:00|509.48|503.48|509.57|503.57|509.57|503.57|509.37|503.37|27
1615126970000|2021-03-07 14:22:50|507.69|503.69|507.26|503.26|507.69|503.69|507.21|503.21|31
1615152250000|2021-03-07 21:24:10|509.55|503.55|509.57|503.57|509.61|503.61|509.55|503.55|17
1615126980000|2021-03-07 14:23:00|507.29|503.29|507.33|503.33|507.5|503.5|507.25|503.25|31
1615152260000|2021-03-07 21:24:20|509.56|503.56|509.51|503.51|509.58|503.58|509.4|503.4|28
1615126990000|2021-03-07 14:23:10|507.34|503.34|507.19|503.19|507.4|503.4|507.11|503.11|35
1615152270000|2021-03-07 21:24:30|509.5|503.5|509.55|503.55|509.58|503.58|509.49|503.49|22
1615152280000|2021-03-07 21:24:40|509.57|503.57|509.62|503.62|509.63|503.63|509.51|503.51|25
1615127000000|2021-03-07 14:23:20|507.13|503.13|507.25|503.25|507.25|503.25|506.89|502.89|31
1615152290000|2021-03-07 21:24:50|509.63|503.63|509.36|503.36|509.63|503.63|509.36|503.36|17
1615127010000|2021-03-07 14:23:30|507.24|503.24|506.92|502.92|507.27|503.27|506.92|502.92|32
1615152300000|2021-03-07 21:25:00|509.39|503.39|509.59|503.59|509.66|503.66|509.37|503.37|24
1615152310000|2021-03-07 21:25:10|509.58|503.58|509.68|503.68|509.73|503.73|509.57|503.57|21
1615127020000|2021-03-07 14:23:40|507.05|503.05|506.5|502.5|507.14|503.14|506.5|502.5|35
1615152320000|2021-03-07 21:25:20|509.69|503.69|509.63|503.63|509.7|503.7|509.58|503.58|16
1615127030000|2021-03-07 14:23:50|506.54|502.54|506.82|502.82|507.05|503.05|506.51|502.51|36
1615152330000|2021-03-07 21:25:30|509.64|503.64|509.51|503.51|509.64|503.64|509.45|503.45|22
1615127040000|2021-03-07 14:24:00|506.88|502.88|507.56|503.56|507.61|503.61|506.88|502.88|33
1615152340000|2021-03-07 21:25:40|509.47|503.47|509.45|503.45|509.47|503.47|509.4|503.4|19
1615127050000|2021-03-07 14:24:10|507.58|503.58|507.66|503.66|507.79|503.79|507.54|503.54|33
1615152350000|2021-03-07 21:25:50|509.43|503.43|509.53|503.53|509.54|503.54|509.39|503.39|31
1615152360000|2021-03-07 21:26:00|509.55|503.55|509.66|503.66|509.71|503.71|509.55|503.55|17
1615127060000|2021-03-07 14:24:20|507.65|503.65|507.74|503.74|507.74|503.74|507.51|503.51|31
1615152370000|2021-03-07 21:26:10|509.67|503.67|509.68|503.68|509.71|503.71|509.67|503.67|17
1615152380000|2021-03-07 21:26:20|509.69|503.69|509.68|503.68|509.69|503.69|509.68|503.68|14
1615127070000|2021-03-07 14:24:30|507.72|503.72|507.68|503.68|507.74|503.74|507.66|503.66|25
1615152390000|2021-03-07 21:26:30|509.69|503.69|509.7|503.7|509.71|503.71|509.69|503.69|18
1615127080000|2021-03-07 14:24:40|507.65|503.65|507.84|503.84|507.86|503.86|507.64|503.64|25
1615152400000|2021-03-07 21:26:40|509.73|503.73|509.74|503.74|509.75|503.75|509.73|503.73|15
1615152410000|2021-03-07 21:26:50|509.75|503.75|509.87|503.87|509.88|503.88|509.75|503.75|14
1615127090000|2021-03-07 14:24:50|507.85|503.85|507.64|503.64|507.85|503.85|507.63|503.63|24
1615152420000|2021-03-07 21:27:00|509.86|503.86|509.9|503.9|509.92|503.92|509.84|503.84|14
1615152430000|2021-03-07 21:27:10|509.91|503.91|509.88|503.88|509.91|503.91|509.84|503.84|16
1615127100000|2021-03-07 14:25:00|507.65|503.65|507.39|503.39|507.65|503.65|507.39|503.39|28
1615152440000|2021-03-07 21:27:20|509.87|503.87|509.75|503.75|509.88|503.88|509.75|503.75|23
1615152450000|2021-03-07 21:27:30|509.76|503.76|509.72|503.72|509.76|503.76|509.72|503.72|5
1615127110000|2021-03-07 14:25:10|507.37|503.37|507.24|503.24|507.39|503.39|507.17|503.17|22
1615152460000|2021-03-07 21:27:40|509.74|503.74|509.68|503.68|509.74|503.74|509.68|503.68|16
1615127120000|2021-03-07 14:25:20|507.21|503.21|507.04|503.04|507.28|503.28|507.04|503.04|30
1615152470000|2021-03-07 21:27:50|509.69|503.69|509.69|503.69|509.7|503.7|509.68|503.68|7
1615152480000|2021-03-07 21:28:00|509.68|503.68|509.54|503.54|509.68|503.68|509.52|503.52|9
1615127130000|2021-03-07 14:25:30|507.01|503.01|507.29|503.29|507.29|503.29|506.86|502.86|29
1615152490000|2021-03-07 21:28:10|509.55|503.55|509.48|503.48|509.55|503.55|509.42|503.42|18
1615152500000|2021-03-07 21:28:20|509.46|503.46|509.39|503.39|509.48|503.48|509.35|503.35|21
1615127140000|2021-03-07 14:25:40|507.2|503.2|506.99|502.99|507.23|503.23|506.83|502.83|28
1615152510000|2021-03-07 21:28:30|509.4|503.4|509.4|503.4|509.41|503.41|509.39|503.39|10
1615152520000|2021-03-07 21:28:40|509.41|503.41|509.36|503.36|509.41|503.41|509.3|503.3|24
1615127150000|2021-03-07 14:25:50|506.95|502.95|506.59|502.59|506.95|502.95|506.58|502.58|25
1615152530000|2021-03-07 21:28:50|509.37|503.37|509.38|503.38|509.38|503.38|509.36|503.36|14
1615152540000|2021-03-07 21:29:00|509.39|503.39|509.47|503.47|509.51|503.51|509.39|503.39|21
1615127160000|2021-03-07 14:26:00|506.64|502.64|506.55|502.55|506.68|502.68|506.53|502.53|28
1615152550000|2021-03-07 21:29:10|509.46|503.46|509.47|503.47|509.49|503.49|509.46|503.46|24
1615127170000|2021-03-07 14:26:10|506.47|502.47|506.28|502.28|506.49|502.49|506.08|502.08|29
1615152560000|2021-03-07 21:29:20|509.48|503.48|509.44|503.44|509.49|503.49|509.42|503.42|25
1615152570000|2021-03-07 21:29:30|509.42|503.42|509.33|503.33|509.45|503.45|509.25|503.25|27
1615127180000|2021-03-07 14:26:20|506.31|502.31|506.79|502.79|506.82|502.82|506.31|502.31|36
1615152580000|2021-03-07 21:29:40|509.32|503.32|509.35|503.35|509.36|503.36|509.26|503.26|26
1615152590000|2021-03-07 21:29:50|509.36|503.36|509.38|503.38|509.41|503.41|509.34|503.34|20
1615127190000|2021-03-07 14:26:30|506.76|502.76|506.55|502.55|506.97|502.97|506.55|502.55|37
1615152600000|2021-03-07 21:30:00|509.3|503.3|509.22|503.22|509.33|503.33|509.16|503.16|21
1615127200000|2021-03-07 14:26:40|506.52|502.52|506.23|502.23|506.52|502.52|506.22|502.22|29
1615152610000|2021-03-07 21:30:10|509.21|503.21|509.33|503.33|509.34|503.34|509.21|503.21|20
1615152620000|2021-03-07 21:30:20|509.34|503.34|509.37|503.37|509.4|503.4|509.34|503.34|20
1615127210000|2021-03-07 14:26:50|506.11|502.11|505.68|501.68|506.11|502.11|505.66|501.66|31
1615152630000|2021-03-07 21:30:30|509.38|503.38|509.4|503.4|509.41|503.41|509.38|503.38|17
1615152640000|2021-03-07 21:30:40|509.41|503.41|509.44|503.44|509.45|503.45|509.4|503.4|16
1615127220000|2021-03-07 14:27:00|505.63|501.63|506.14|502.14|506.19|502.19|505.47|501.47|30
1615152650000|2021-03-07 21:30:50|509.43|503.43|509.37|503.37|509.43|503.43|509.37|503.37|21
1615127230000|2021-03-07 14:27:10|506.17|502.17|506.23|502.23|506.41|502.41|506.03|502.03|34
1615152660000|2021-03-07 21:31:00|509.38|503.38|509.38|503.38|509.43|503.43|509.37|503.37|20
1615152670000|2021-03-07 21:31:10|509.39|503.39|509.38|503.38|509.39|503.39|509.34|503.34|18
1615127240000|2021-03-07 14:27:20|506.32|502.32|506.56|502.56|506.62|502.62|506.29|502.29|28
1615152680000|2021-03-07 21:31:20|509.37|503.37|509.37|503.37|509.39|503.39|509.36|503.36|10
1615152690000|2021-03-07 21:31:30|509.36|503.36|509.2|503.2|509.38|503.38|509.17|503.17|28
1615127250000|2021-03-07 14:27:30|506.6|502.6|506.87|502.87|506.96|502.96|506.53|502.53|34
1615152700000|2021-03-07 21:31:40|509.22|503.22|509.17|503.17|509.22|503.22|509.17|503.17|16
1615127260000|2021-03-07 14:27:40|506.89|502.89|506.89|502.89|506.92|502.92|506.68|502.68|30
1615152710000|2021-03-07 21:31:50|509.19|503.19|509.26|503.26|509.26|503.26|509.12|503.12|24
1615127270000|2021-03-07 14:27:50|506.87|502.87|506.96|502.96|507.02|503.02|506.87|502.87|35
1615152720000|2021-03-07 21:32:00|509.31|503.31|509.3|503.3|509.31|503.31|509.29|503.29|12
1615152730000|2021-03-07 21:32:10|509.29|503.29|509.29|503.29|509.3|503.3|509.26|503.26|11
1615127280000|2021-03-07 14:28:00|506.95|502.95|507.26|503.26|507.33|503.33|506.93|502.93|28
1615152740000|2021-03-07 21:32:20|509.28|503.28|509.37|503.37|509.37|503.37|509.28|503.28|13
1615152750000|2021-03-07 21:32:30|509.36|503.36|509.36|503.36|509.37|503.37|509.34|503.34|19
1615127290000|2021-03-07 14:28:10|507.25|503.25|506.76|502.76|507.26|503.26|506.76|502.76|31
1615152760000|2021-03-07 21:32:40|509.35|503.35|509.56|503.56|509.57|503.57|509.35|503.35|21
1615127300000|2021-03-07 14:28:20|506.73|502.73|506.84|502.84|506.87|502.87|506.58|502.58|30
1615152770000|2021-03-07 21:32:50|509.55|503.55|509.54|503.54|509.55|503.55|509.51|503.51|14
1615152780000|2021-03-07 21:33:00|509.53|503.53|509.43|503.43|509.54|503.54|509.41|503.41|25
1615127310000|2021-03-07 14:28:30|506.83|502.83|506.73|502.73|506.9|502.9|506.65|502.65|30
1615152790000|2021-03-07 21:33:10|509.41|503.41|509.41|503.41|509.43|503.43|509.39|503.39|11
1615152800000|2021-03-07 21:33:20|509.39|503.39|509.43|503.43|509.44|503.44|509.39|503.39|23
1615127320000|2021-03-07 14:28:40|506.74|502.74|506.87|502.87|506.96|502.96|506.73|502.73|27
1615152810000|2021-03-07 21:33:30|509.42|503.42|509.44|503.44|509.45|503.45|509.4|503.4|17
1615127330000|2021-03-07 14:28:50|506.86|502.86|506.9|502.9|506.95|502.95|506.85|502.85|27
1615152820000|2021-03-07 21:33:40|509.43|503.43|509.45|503.45|509.46|503.46|509.43|503.43|16
1615152830000|2021-03-07 21:33:50|509.47|503.47|509.43|503.43|509.47|503.47|509.42|503.42|18
1615127340000|2021-03-07 14:29:00|506.94|502.94|506.96|502.96|507.02|503.02|506.87|502.87|19
1615152840000|2021-03-07 21:34:00|509.44|503.44|509.58|503.58|509.64|503.64|509.43|503.43|18
1615127350000|2021-03-07 14:29:10|506.97|502.97|507.08|503.08|507.13|503.13|506.94|502.94|19
1615152850000|2021-03-07 21:34:10|509.6|503.6|509.53|503.53|509.62|503.62|509.53|503.53|23
1615152860000|2021-03-07 21:34:20|509.5|503.5|509.48|503.48|509.53|503.53|509.48|503.48|28
1615127360000|2021-03-07 14:29:20|507.06|503.06|507.23|503.23|507.23|503.23|507.06|503.06|25
1615152870000|2021-03-07 21:34:30|509.49|503.49|509.53|503.53|509.55|503.55|509.47|503.47|19
1615127370000|2021-03-07 14:29:30|507.22|503.22|507.14|503.14|507.23|503.23|507.14|503.14|16
1615152880000|2021-03-07 21:34:40|509.52|503.52|509.54|503.54|509.55|503.55|509.51|503.51|13
1615152890000|2021-03-07 21:34:50|509.55|503.55|509.53|503.53|509.55|503.55|509.51|503.51|11
1615127380000|2021-03-07 14:29:40|507.13|503.13|507.1|503.1|507.13|503.13|506.97|502.97|27
1615152900000|2021-03-07 21:35:00|509.52|503.52|509.6|503.6|509.61|503.61|509.51|503.51|18
1615127390000|2021-03-07 14:29:50|507.09|503.09|507.2|503.2|507.23|503.23|507.08|503.08|23
1615152910000|2021-03-07 21:35:10|509.59|503.59|509.78|503.78|509.81|503.81|509.59|503.59|23
1615152920000|2021-03-07 21:35:20|509.76|503.76|509.77|503.77|509.77|503.77|509.73|503.73|12
1615127400000|2021-03-07 14:30:00|507.18|503.18|507.1|503.1|507.21|503.21|507.09|503.09|24
1615152930000|2021-03-07 21:35:30|509.78|503.78|509.81|503.81|509.82|503.82|509.73|503.73|18
1615127410000|2021-03-07 14:30:10|507.12|503.12|507.06|503.06|507.12|503.12|506.98|502.98|20
1615152940000|2021-03-07 21:35:40|509.8|503.8|509.84|503.84|509.85|503.85|509.72|503.72|25
1615127420000|2021-03-07 14:30:20|507.05|503.05|506.92|502.92|507.06|503.06|506.92|502.92|15
1615152950000|2021-03-07 21:35:50|509.82|503.82|509.94|503.94|509.95|503.95|509.82|503.82|17
1615127430000|2021-03-07 14:30:30|506.91|502.91|506.62|502.62|506.91|502.91|506.61|502.61|15
1615152960000|2021-03-07 21:36:00|509.93|503.93|510.21|504.21|510.65|504.65|509.92|503.92|26
1615152970000|2021-03-07 21:36:10|510.2|504.2|510.26|504.26|510.28|504.28|510.2|504.2|28
1615127440000|2021-03-07 14:30:40|506.61|502.61|506.27|502.27|506.61|502.61|506.27|502.27|16
1615152980000|2021-03-07 21:36:20|510.28|504.28|510.41|504.41|510.45|504.45|510.28|504.28|24
1615127450000|2021-03-07 14:30:50|506.26|502.26|506.24|502.24|506.26|502.26|506.23|502.23|9
1615152990000|2021-03-07 21:36:30|510.42|504.42|510.4|504.4|510.45|504.45|510.35|504.35|24
1615153000000|2021-03-07 21:36:40|510.36|504.36|510.36|504.36|510.4|504.4|510.33|504.33|22
1615127460000|2021-03-07 14:31:00|506.28|502.28|506.67|502.67|506.73|502.73|506.28|502.28|24
1615153010000|2021-03-07 21:36:50|510.37|504.37|510.37|504.37|510.42|504.42|510.35|504.35|9
1615153020000|2021-03-07 21:37:00|510.36|504.36|510.42|504.42|510.43|504.43|510.35|504.35|9
1615127470000|2021-03-07 14:31:10|506.66|502.66|506.86|502.86|506.89|502.89|506.66|502.66|28
1615153030000|2021-03-07 21:37:10|510.41|504.41|510.4|504.4|510.47|504.47|510.4|504.4|22
1615127480000|2021-03-07 14:31:20|506.84|502.84|506.8|502.8|507.01|503.01|506.76|502.76|19
1615153040000|2021-03-07 21:37:20|510.42|504.42|510.45|504.45|510.51|504.51|510.42|504.42|24
1615127490000|2021-03-07 14:31:30|506.79|502.79|506.9|502.9|506.91|502.91|506.73|502.73|25
1615153050000|2021-03-07 21:37:30|510.46|504.46|510.42|504.42|510.46|504.46|510.42|504.42|17
1615127500000|2021-03-07 14:31:40|506.85|502.85|506.91|502.91|506.94|502.94|506.85|502.85|29
1615153060000|2021-03-07 21:37:40|510.43|504.43|510.68|504.68|510.69|504.69|510.42|504.42|11
1615127510000|2021-03-07 14:31:50|506.92|502.92|506.92|502.92|506.96|502.96|506.87|502.87|20
1615153070000|2021-03-07 21:37:50|510.67|504.67|510.68|504.68|510.69|504.69|510.66|504.66|6
1615153080000|2021-03-07 21:38:00|510.69|504.69|510.76|504.76|510.76|504.76|510.69|504.69|9
1615127520000|2021-03-07 14:32:00|506.9|502.9|506.74|502.74|506.9|502.9|506.74|502.74|18
1615153090000|2021-03-07 21:38:10|510.78|504.78|510.91|504.91|510.91|504.91|510.78|504.78|4
1615153100000|2021-03-07 21:38:20|510.95|504.95|510.99|504.99|511.02|505.02|510.95|504.95|10
1615127530000|2021-03-07 14:32:10|506.73|502.73|506.54|502.54|506.73|502.73|506.54|502.54|15
1615153110000|2021-03-07 21:38:30|511|505|511.14|505.14|511.14|505.14|511|505|15
1615127540000|2021-03-07 14:32:20|506.55|502.55|506.77|502.77|506.8|502.8|506.54|502.54|20
1615153120000|2021-03-07 21:38:40|511.13|505.13|511.13|505.13|511.13|505.13|511.13|505.13|1
1615153130000|2021-03-07 21:38:50|511.14|505.14|511.48|505.48|511.48|505.48|511.13|505.13|18
1615127550000|2021-03-07 14:32:30|506.79|502.79|507.06|503.06|507.07|503.07|506.68|502.68|29
1615153140000|2021-03-07 21:39:00|511.5|505.5|511.71|505.71|511.89|505.89|511.45|505.45|18
1615153150000|2021-03-07 21:39:10|511.68|505.68|511.59|505.59|511.72|505.72|511.59|505.59|26
1615127560000|2021-03-07 14:32:40|507.08|503.08|507.26|503.26|507.26|503.26|507.05|503.05|16
1615153160000|2021-03-07 21:39:20|511.57|505.57|511.62|505.62|511.7|505.7|511.52|505.52|16
1615127570000|2021-03-07 14:32:50|507.27|503.27|507.48|503.48|507.49|503.49|507.27|503.27|26
1615153170000|2021-03-07 21:39:30|511.61|505.61|511.62|505.62|511.68|505.68|511.61|505.61|23
1615153180000|2021-03-07 21:39:40|511.61|505.61|511.68|505.68|511.68|505.68|511.6|505.6|23
1615127580000|2021-03-07 14:33:00|507.61|503.61|507.98|503.98|508.01|504.01|507.61|503.61|23
1615153190000|2021-03-07 21:39:50|511.67|505.67|511.63|505.63|511.7|505.7|511.63|505.63|18
1615127590000|2021-03-07 14:33:10|507.99|503.99|508.01|504.01|508.04|504.04|507.97|503.97|13
1615153200000|2021-03-07 21:40:00|511.68|505.68|511.87|505.87|511.87|505.87|511.66|505.66|26
1615153210000|2021-03-07 21:40:10|511.85|505.85|511.85|505.85|511.88|505.88|511.81|505.81|30
1615127600000|2021-03-07 14:33:20|508.03|504.03|507.99|503.99|508.06|504.06|507.99|503.99|15
1615153220000|2021-03-07 21:40:20|511.84|505.84|511.84|505.84|511.87|505.87|511.82|505.82|18
1615153230000|2021-03-07 21:40:30|511.85|505.85|511.83|505.83|511.87|505.87|511.81|505.81|17
1615127610000|2021-03-07 14:33:30|508.02|504.02|507.9|503.9|508.2|504.2|507.88|503.88|28
1615153240000|2021-03-07 21:40:40|511.82|505.82|512.06|506.06|512.06|506.06|511.82|505.82|18
1615153250000|2021-03-07 21:40:50|512.05|506.05|512.04|506.04|512.06|506.06|512.04|506.04|4
1615127620000|2021-03-07 14:33:40|507.89|503.89|507.72|503.72|507.89|503.89|507.66|503.66|32
1615153260000|2021-03-07 21:41:00|512.05|506.05|511.99|505.99|512.05|506.05|511.98|505.98|16
1615127630000|2021-03-07 14:33:50|507.69|503.69|507.8|503.8|507.86|503.86|507.57|503.57|31
1615153270000|2021-03-07 21:41:10|511.98|505.98|511.96|505.96|512|506|511.95|505.95|11
1615153280000|2021-03-07 21:41:20|511.95|505.95|511.95|505.95|511.96|505.96|511.95|505.95|11
1615127640000|2021-03-07 14:34:00|507.77|503.77|507.85|503.85|507.85|503.85|507.71|503.71|17
1615153290000|2021-03-07 21:41:30|511.96|505.96|511.96|505.96|511.97|505.97|511.95|505.95|14
1615153300000|2021-03-07 21:41:40|511.97|505.97|511.91|505.91|511.97|505.97|511.84|505.84|11
1615127650000|2021-03-07 14:34:10|507.92|503.92|507.98|503.98|507.98|503.98|507.77|503.77|32
1615153310000|2021-03-07 21:41:50|511.9|505.9|511.8|505.8|511.92|505.92|511.8|505.8|15
1615153320000|2021-03-07 21:42:00|511.81|505.81|511.71|505.71|511.82|505.82|511.65|505.65|20
1615127660000|2021-03-07 14:34:20|507.97|503.97|508.1|504.1|508.15|504.15|507.93|503.93|22
1615153330000|2021-03-07 21:42:10|511.72|505.72|511.52|505.52|511.73|505.73|511.51|505.51|12
1615127670000|2021-03-07 14:34:30|508.07|504.07|508.11|504.11|508.18|504.18|508.06|504.06|32
1615153340000|2021-03-07 21:42:20|511.55|505.55|511.46|505.46|511.55|505.55|511.27|505.27|22
1615153350000|2021-03-07 21:42:30|511.48|505.48|511.52|505.52|511.55|505.55|511.48|505.48|17
1615127680000|2021-03-07 14:34:40|508.09|504.09|508.14|504.14|508.22|504.22|508.06|504.06|24
1615153360000|2021-03-07 21:42:40|511.51|505.51|511.52|505.52|511.53|505.53|511.51|505.51|5
1615153370000|2021-03-07 21:42:50|511.53|505.53|511.52|505.52|511.53|505.53|511.49|505.49|7
1615127690000|2021-03-07 14:34:50|508.13|504.13|507.94|503.94|508.13|504.13|507.94|503.94|20
1615153380000|2021-03-07 21:43:00|511.53|505.53|511.66|505.66|511.66|505.66|511.5|505.5|17
1615153390000|2021-03-07 21:43:10|511.69|505.69|511.75|505.75|511.76|505.76|511.65|505.65|11
1615127700000|2021-03-07 14:35:00|507.95|503.95|508.2|504.2|508.27|504.27|507.94|503.94|26
1615153400000|2021-03-07 21:43:20|511.73|505.73|511.73|505.73|511.75|505.75|511.7|505.7|8
1615153410000|2021-03-07 21:43:30|511.75|505.75|511.73|505.73|511.76|505.76|511.73|505.73|11
1615127710000|2021-03-07 14:35:10|508.19|504.19|508.1|504.1|508.21|504.21|508.1|504.1|22
1615153420000|2021-03-07 21:43:40|511.74|505.74|511.69|505.69|511.75|505.75|511.67|505.67|20
1615153430000|2021-03-07 21:43:50|511.68|505.68|511.71|505.71|511.72|505.72|511.68|505.68|11
1615127720000|2021-03-07 14:35:20|508.11|504.11|508.52|504.52|508.54|504.54|508.11|504.11|30
1615153440000|2021-03-07 21:44:00|511.7|505.7|511.61|505.61|511.7|505.7|511.61|505.61|13
1615127730000|2021-03-07 14:35:30|508.53|504.53|508.58|504.58|508.72|504.72|508.52|504.52|24
1615153460000|2021-03-07 21:44:20|511.56|505.56|511.57|505.57|511.58|505.58|511.56|505.56|4
1615153470000|2021-03-07 21:44:30|511.58|505.58|511.55|505.55|511.58|505.58|511.53|505.53|15
1615127740000|2021-03-07 14:35:40|508.56|504.56|508.65|504.65|508.73|504.73|508.51|504.51|29
1615153480000|2021-03-07 21:44:40|511.54|505.54|511.53|505.53|511.56|505.56|511.53|505.53|13
1615153490000|2021-03-07 21:44:50|511.56|505.56|511.51|505.51|511.57|505.57|511.47|505.47|22
1615127750000|2021-03-07 14:35:50|508.66|504.66|508.61|504.61|508.68|504.68|508.61|504.61|21
1615153500000|2021-03-07 21:45:00|511.49|505.49|511.7|505.7|511.7|505.7|511.49|505.49|15
1615127760000|2021-03-07 14:36:00|508.62|504.62|508.53|504.53|508.64|504.64|508.4|504.4|22
1615153510000|2021-03-07 21:45:10|511.69|505.69|511.71|505.71|511.71|505.71|511.69|505.69|7
1615153520000|2021-03-07 21:45:20|511.7|505.7|511.65|505.65|511.7|505.7|511.64|505.64|5
1615127770000|2021-03-07 14:36:10|508.51|504.51|508.44|504.44|508.51|504.51|508.41|504.41|26
1615153530000|2021-03-07 21:45:30|511.64|505.64|511.55|505.55|511.64|505.64|511.49|505.49|19
1615127780000|2021-03-07 14:36:20|508.43|504.43|508.56|504.56|508.82|504.82|508.34|504.34|29
1615153540000|2021-03-07 21:45:40|511.54|505.54|511.57|505.57|511.57|505.57|511.54|505.54|3
1615153550000|2021-03-07 21:45:50|511.55|505.55|511.55|505.55|511.57|505.57|511.54|505.54|15
1615127790000|2021-03-07 14:36:30|508.55|504.55|508.43|504.43|508.57|504.57|508.41|504.41|26
1615153560000|2021-03-07 21:46:00|511.56|505.56|511.55|505.55|511.56|505.56|511.52|505.52|11
1615153570000|2021-03-07 21:46:10|511.54|505.54|511.51|505.51|511.54|505.54|511.5|505.5|5
1615127800000|2021-03-07 14:36:40|508.45|504.45|508.61|504.61|508.72|504.72|508.45|504.45|27
1615153580000|2021-03-07 21:46:20|511.5|505.5|511.51|505.51|511.51|505.51|511.5|505.5|2
1615127810000|2021-03-07 14:36:50|508.62|504.62|508.65|504.65|508.67|504.67|508.61|504.61|21
1615153590000|2021-03-07 21:46:30|511.5|505.5|511.52|505.52|511.52|505.52|511.5|505.5|7
1615153600000|2021-03-07 21:46:40|511.51|505.51|511.42|505.42|511.53|505.53|511.42|505.42|10
1615127820000|2021-03-07 14:37:00|508.64|504.64|508.67|504.67|508.7|504.7|508.5|504.5|27
1615153610000|2021-03-07 21:46:50|511.41|505.41|511.45|505.45|511.45|505.45|511.4|505.4|8
1615153620000|2021-03-07 21:47:00|511.46|505.46|511.49|505.49|511.52|505.52|511.45|505.45|21
1615127830000|2021-03-07 14:37:10|508.63|504.63|508.49|504.49|508.66|504.66|508.44|504.44|25
1615153630000|2021-03-07 21:47:10|511.47|505.47|511.4|505.4|511.5|505.5|511.4|505.4|20
1615153640000|2021-03-07 21:47:20|511.38|505.38|511.38|505.38|511.42|505.42|511.36|505.36|17
1615127840000|2021-03-07 14:37:20|508.47|504.47|507.88|503.88|508.48|504.48|507.83|503.83|28
1615153650000|2021-03-07 21:47:30|511.4|505.4|511.18|505.18|511.4|505.4|511.16|505.16|19
1615127850000|2021-03-07 14:37:30|507.9|503.9|507.81|503.81|507.9|503.9|507.81|503.81|20
1615127860000|2021-03-07 14:37:40|507.66|503.66|507.65|503.65|507.8|503.8|507.6|503.6|20
1615153660000|2021-03-07 21:47:40|511.17|505.17|510.89|504.89|511.17|505.17|510.89|504.89|23
1615127870000|2021-03-07 14:37:50|507.66|503.66|507.61|503.61|507.86|503.86|507.61|503.61|29
1615153670000|2021-03-07 21:47:50|510.9|504.9|510.9|504.9|510.96|504.96|510.89|504.89|15
1615127880000|2021-03-07 14:38:00|507.62|503.62|507.76|503.76|507.78|503.78|507.55|503.55|31
1615153680000|2021-03-07 21:48:00|510.91|504.91|510.85|504.85|510.96|504.96|510.8|504.8|15
1615153690000|2021-03-07 21:48:10|510.8|504.8|510.89|504.89|510.89|504.89|510.8|504.8|18
1615127890000|2021-03-07 14:38:10|507.74|503.74|507.73|503.73|507.74|503.74|507.57|503.57|21
1615153700000|2021-03-07 21:48:20|510.9|504.9|510.84|504.84|510.9|504.9|510.83|504.83|18
1615127900000|2021-03-07 14:38:20|507.76|503.76|507.84|503.84|507.84|503.84|507.73|503.73|25
1615153710000|2021-03-07 21:48:30|510.86|504.86|510.81|504.81|510.86|504.86|510.79|504.79|21
1615153720000|2021-03-07 21:48:40|510.8|504.8|510.76|504.76|510.82|504.82|510.73|504.73|18
1615127910000|2021-03-07 14:38:30|507.9|503.9|507.88|503.88|508.02|504.02|507.76|503.76|33
1615153730000|2021-03-07 21:48:50|510.74|504.74|510.74|504.74|510.75|504.75|510.72|504.72|18
1615153740000|2021-03-07 21:49:00|510.75|504.75|510.96|504.96|510.97|504.97|510.75|504.75|14
1615127920000|2021-03-07 14:38:40|507.81|503.81|508.13|504.13|508.32|504.32|507.81|503.81|31
1615153750000|2021-03-07 21:49:10|510.94|504.94|510.85|504.85|510.95|504.95|510.83|504.83|19
1615127930000|2021-03-07 14:38:50|508.02|504.02|507.93|503.93|508.2|504.2|507.84|503.84|33
1615153760000|2021-03-07 21:49:20|510.83|504.83|510.77|504.77|510.83|504.83|510.68|504.68|23
1615153770000|2021-03-07 21:49:30|510.78|504.78|510.88|504.88|510.89|504.89|510.73|504.73|16
1615127940000|2021-03-07 14:39:00|507.88|503.88|507.89|503.89|508.1|504.1|507.81|503.81|34
1615153780000|2021-03-07 21:49:40|510.85|504.85|510.83|504.83|510.87|504.87|510.83|504.83|23
1615127950000|2021-03-07 14:39:10|507.9|503.9|507.83|503.83|508|504|507.7|503.7|24
1615153790000|2021-03-07 21:49:50|510.84|504.84|510.84|504.84|510.84|504.84|510.82|504.82|5
1615127960000|2021-03-07 14:39:20|507.82|503.82|507.87|503.87|507.91|503.91|507.8|503.8|22
1615153800000|2021-03-07 21:50:00|510.82|504.82|510.84|504.84|510.84|504.84|510.82|504.82|6
1615127970000|2021-03-07 14:39:30|507.86|503.86|507.91|503.91|507.91|503.91|507.84|503.84|17
1615153810000|2021-03-07 21:50:10|510.78|504.78|510.7|504.7|510.8|504.8|510.67|504.67|24
1615127980000|2021-03-07 14:39:40|507.94|503.94|507.91|503.91|508.05|504.05|507.88|503.88|19
1615153820000|2021-03-07 21:50:20|510.71|504.71|510.65|504.65|510.71|504.71|510.61|504.61|22
1615127990000|2021-03-07 14:39:50|507.92|503.92|507.71|503.71|507.92|503.92|507.71|503.71|23
1615153830000|2021-03-07 21:50:30|510.68|504.68|510.77|504.77|510.78|504.78|510.65|504.65|17
1615153840000|2021-03-07 21:50:40|510.78|504.78|510.97|504.97|511.01|505.01|510.78|504.78|19
1615128000000|2021-03-07 14:40:00|507.74|503.74|507.99|503.99|508.01|504.01|507.73|503.73|22
1615153850000|2021-03-07 21:50:50|510.98|504.98|510.96|504.96|511.02|505.02|510.91|504.91|26
1615153860000|2021-03-07 21:51:00|510.95|504.95|511.21|505.21|511.27|505.27|510.95|504.95|25
1615128010000|2021-03-07 14:40:10|507.98|503.98|508.14|504.14|508.15|504.15|507.98|503.98|18
1615153870000|2021-03-07 21:51:10|511.18|505.18|511.14|505.14|511.22|505.22|511.14|505.14|28
1615128020000|2021-03-07 14:40:20|508.21|504.21|508.14|504.14|508.22|504.22|508.14|504.14|13
1615153880000|2021-03-07 21:51:20|511.15|505.15|511.03|505.03|511.16|505.16|511.01|505.01|20
1615153890000|2021-03-07 21:51:30|511.04|505.04|511.1|505.1|511.13|505.13|511.04|505.04|18
1615128030000|2021-03-07 14:40:30|508.15|504.15|508.01|504.01|508.17|504.17|508.01|504.01|10
1615153900000|2021-03-07 21:51:40|511.09|505.09|511.18|505.18|511.24|505.24|511.09|505.09|20
1615153910000|2021-03-07 21:51:50|511.21|505.21|511|505|511.21|505.21|510.96|504.96|31
1615128040000|2021-03-07 14:40:40|508.04|504.04|508.39|504.39|508.41|504.41|508.03|504.03|25
1615153920000|2021-03-07 21:52:00|511.01|505.01|511|505|511.03|505.03|510.99|504.99|27
1615153930000|2021-03-07 21:52:10|510.99|504.99|511|505|511.01|505.01|510.99|504.99|10
1615128050000|2021-03-07 14:40:50|508.37|504.37|508.37|504.37|508.43|504.43|508.36|504.36|16
1615153940000|2021-03-07 21:52:20|510.99|504.99|510.96|504.96|511.01|505.01|510.95|504.95|14
1615128060000|2021-03-07 14:41:00|508.38|504.38|508.39|504.39|508.4|504.4|508.34|504.34|12
1615153950000|2021-03-07 21:52:30|510.95|504.95|510.79|504.79|510.95|504.95|510.78|504.78|15
1615153960000|2021-03-07 21:52:40|510.78|504.78|510.79|504.79|510.81|504.81|510.77|504.77|25
1615128070000|2021-03-07 14:41:10|508.38|504.38|508.44|504.44|508.53|504.53|508.36|504.36|23
1615153970000|2021-03-07 21:52:50|510.8|504.8|510.8|504.8|510.81|504.81|510.78|504.78|20
1615153980000|2021-03-07 21:53:00|510.77|504.77|510.97|504.97|511.02|505.02|510.77|504.77|26
1615128080000|2021-03-07 14:41:20|508.4|504.4|508.22|504.22|508.42|504.42|508.22|504.22|21
1615153990000|2021-03-07 21:53:10|510.98|504.98|510.9|504.9|510.98|504.98|510.89|504.89|13
1615154000000|2021-03-07 21:53:20|510.91|504.91|511.02|505.02|511.02|505.02|510.9|504.9|20
1615128090000|2021-03-07 14:41:30|508.26|504.26|508.5|504.5|508.51|504.51|508.26|504.26|20
1615154010000|2021-03-07 21:53:30|511.01|505.01|511.05|505.05|511.05|505.05|510.99|504.99|18
1615154020000|2021-03-07 21:53:40|511.04|505.04|510.96|504.96|511.04|505.04|510.96|504.96|18
1615128100000|2021-03-07 14:41:40|508.49|504.49|508.54|504.54|508.63|504.63|508.47|504.47|34
1615154030000|2021-03-07 21:53:50|510.98|504.98|511.05|505.05|511.05|505.05|510.98|504.98|21
1615128110000|2021-03-07 14:41:50|508.55|504.55|508.65|504.65|508.65|504.65|508.38|504.38|34
1615154040000|2021-03-07 21:54:00|511.04|505.04|511|505|511.05|505.05|510.99|504.99|25
1615154050000|2021-03-07 21:54:10|510.99|504.99|511.01|505.01|511.02|505.02|510.99|504.99|12
1615128120000|2021-03-07 14:42:00|508.68|504.68|508.65|504.65|508.75|504.75|508.64|504.64|22
1615154060000|2021-03-07 21:54:20|511.03|505.03|510.96|504.96|511.03|505.03|510.94|504.94|14
1615128130000|2021-03-07 14:42:10|508.67|504.67|508.63|504.63|508.74|504.74|508.63|504.63|22
1615154070000|2021-03-07 21:54:30|510.87|504.87|510.84|504.84|511.01|505.01|510.74|504.74|23
1615128140000|2021-03-07 14:42:20|508.64|504.64|508.56|504.56|508.64|504.64|508.55|504.55|27
1615154080000|2021-03-07 21:54:40|510.85|504.85|511|505|511.1|505.1|510.85|504.85|23
1615128150000|2021-03-07 14:42:30|508.57|504.57|508.48|504.48|508.59|504.59|508.43|504.43|24
1615154090000|2021-03-07 21:54:50|511.01|505.01|511|505|511.06|505.06|510.99|504.99|26
1615154100000|2021-03-07 21:55:00|510.97|504.97|511.09|505.09|511.09|505.09|510.97|504.97|27
1615128160000|2021-03-07 14:42:40|508.49|504.49|508.38|504.38|508.49|504.49|508.3|504.3|21
1615154110000|2021-03-07 21:55:10|511.13|505.13|511.15|505.15|511.18|505.18|511.13|505.13|7
1615128170000|2021-03-07 14:42:50|508.41|504.41|508.35|504.35|508.41|504.41|508.26|504.26|20
1615154120000|2021-03-07 21:55:20|511.14|505.14|511.05|505.05|511.14|505.14|511.04|505.04|17
1615154130000|2021-03-07 21:55:30|511.11|505.11|511.09|505.09|511.11|505.11|511.08|505.08|20
1615128180000|2021-03-07 14:43:00|508.36|504.36|508.31|504.31|508.36|504.36|508.27|504.27|15
1615154140000|2021-03-07 21:55:40|511.08|505.08|511.06|505.06|511.08|505.08|511.04|505.04|11
1615154150000|2021-03-07 21:55:50|511.05|505.05|511.06|505.06|511.06|505.06|511.05|505.05|6
1615128190000|2021-03-07 14:43:10|508.3|504.3|508.24|504.24|508.31|504.31|508.22|504.22|20
1615154160000|2021-03-07 21:56:00|511.05|505.05|511.07|505.07|511.07|505.07|511.05|505.05|5
1615154170000|2021-03-07 21:56:10|511.06|505.06|511.06|505.06|511.06|505.06|511.06|505.06|1
1615128200000|2021-03-07 14:43:20|508.25|504.25|508.2|504.2|508.26|504.26|508.2|504.2|20
1615154180000|2021-03-07 21:56:20|511.07|505.07|511.06|505.06|511.07|505.07|511.06|505.06|2
1615128210000|2021-03-07 14:43:30|508.21|504.21|508.07|504.07|508.21|504.21|508.04|504.04|21
1615154190000|2021-03-07 21:56:30|511.05|505.05|511|505|511.05|505.05|511|505|4
1615154200000|2021-03-07 21:56:40|510.99|504.99|510.96|504.96|511.01|505.01|510.96|504.96|22
1615128220000|2021-03-07 14:43:40|508.04|504.04|508.05|504.05|508.07|504.07|508.03|504.03|7
1615154210000|2021-03-07 21:56:50|510.97|504.97|511.02|505.02|511.06|505.06|510.94|504.94|20
1615154220000|2021-03-07 21:57:00|511.04|505.04|511.17|505.17|511.19|505.19|511.01|505.01|19
1615128230000|2021-03-07 14:43:50|508.04|504.04|508.05|504.05|508.06|504.06|508.02|504.02|7
1615154230000|2021-03-07 21:57:10|511.16|505.16|511.15|505.15|511.18|505.18|511.13|505.13|20
1615128240000|2021-03-07 14:44:00|508.04|504.04|508.17|504.17|508.18|504.18|508.04|504.04|16
1615154240000|2021-03-07 21:57:20|511.17|505.17|511.09|505.09|511.17|505.17|511.09|505.09|23
1615154250000|2021-03-07 21:57:30|511.06|505.06|510.97|504.97|511.06|505.06|510.93|504.93|15
1615128250000|2021-03-07 14:44:10|508.18|504.18|508.14|504.14|508.18|504.18|508.13|504.13|9
1615154260000|2021-03-07 21:57:40|510.96|504.96|510.9|504.9|510.98|504.98|510.9|504.9|21
1615154270000|2021-03-07 21:57:50|510.89|504.89|510.92|504.92|510.96|504.96|510.89|504.89|12
1615128260000|2021-03-07 14:44:20|508.15|504.15|508.14|504.14|508.15|504.15|508.14|504.14|2
1615154280000|2021-03-07 21:58:00|510.94|504.94|510.88|504.88|510.94|504.94|510.85|504.85|16
1615154290000|2021-03-07 21:58:10|510.87|504.87|510.86|504.86|510.88|504.88|510.86|504.86|8
1615128270000|2021-03-07 14:44:30|508.15|504.15|508.16|504.16|508.17|504.17|508.14|504.14|11
1615154300000|2021-03-07 21:58:20|510.87|504.87|510.87|504.87|510.89|504.89|510.86|504.86|17
1615154310000|2021-03-07 21:58:30|510.88|504.88|510.93|504.93|510.95|504.95|510.86|504.86|15
1615128280000|2021-03-07 14:44:40|508.33|504.33|508.41|504.41|508.43|504.43|508.33|504.33|21
1615154320000|2021-03-07 21:58:40|510.92|504.92|510.98|504.98|511|505|510.92|504.92|14
1615128290000|2021-03-07 14:44:50|508.4|504.4|508.4|504.4|508.43|504.43|508.35|504.35|19
1615154330000|2021-03-07 21:58:50|510.99|504.99|510.98|504.98|510.99|504.99|510.97|504.97|10
1615154340000|2021-03-07 21:59:00|510.97|504.97|511.02|505.02|511.02|505.02|510.97|504.97|6
1615154350000|2021-03-07 21:59:10|511.01|505.01|511.02|505.02|511.02|505.02|511|505|6
1615128300000|2021-03-07 14:45:00|508.41|504.41|508.59|504.59|508.59|504.59|508.38|504.38|23
1615154360000|2021-03-07 21:59:20|511.01|505.01|511.02|505.02|511.02|505.02|511.01|505.01|2
1615128310000|2021-03-07 14:45:10|508.56|504.56|508.64|504.64|508.64|504.64|508.53|504.53|21
1615154370000|2021-03-07 21:59:30|511.03|505.03|511.04|505.04|511.04|505.04|511.03|505.03|2
1615154380000|2021-03-07 21:59:40|511.05|505.05|511.09|505.09|511.09|505.09|511.05|505.05|3
1615128320000|2021-03-07 14:45:20|508.63|504.63|508.54|504.54|508.63|504.63|508.34|504.34|22
1615154400000|2021-03-07 22:00:00|511.07|505.07|511|505|511.08|505.08|510.89|504.89|17
1615128330000|2021-03-07 14:45:30|508.55|504.55|508.61|504.61|508.62|504.62|508.53|504.53|24
1615154410000|2021-03-07 22:00:10|511.01|505.01|510.85|504.85|511.01|505.01|510.85|504.85|11
1615154420000|2021-03-07 22:00:20|510.84|504.84|510.65|504.65|510.84|504.84|510.64|504.64|22
1615128340000|2021-03-07 14:45:40|508.62|504.62|508.59|504.59|508.62|504.62|508.54|504.54|23
1615154430000|2021-03-07 22:00:30|510.66|504.66|511|505|511|505|510.66|504.66|24
1615128350000|2021-03-07 14:45:50|508.58|504.58|508.43|504.43|508.6|504.6|508.43|504.43|24
1615154440000|2021-03-07 22:00:40|510.99|504.99|511.02|505.02|511.02|505.02|510.99|504.99|10
1615154450000|2021-03-07 22:00:50|511|505|510.91|504.91|511|505|510.77|504.77|13
1615128360000|2021-03-07 14:46:00|508.44|504.44|508.41|504.41|508.49|504.49|508.4|504.4|17
1615154460000|2021-03-07 22:01:00|510.89|504.89|510.78|504.78|510.89|504.89|510.75|504.75|13
1615128370000|2021-03-07 14:46:10|508.42|504.42|508.71|504.71|508.71|504.71|508.39|504.39|21
1615154470000|2021-03-07 22:01:10|510.77|504.77|510.8|504.8|510.8|504.8|510.76|504.76|16
1615154480000|2021-03-07 22:01:20|510.79|504.79|510.77|504.77|510.82|504.82|510.77|504.77|14
1615128380000|2021-03-07 14:46:20|508.73|504.73|508.62|504.62|508.73|504.73|508.61|504.61|13
1615154490000|2021-03-07 22:01:30|510.71|504.71|510.73|504.73|510.73|504.73|510.71|504.71|5
1615154500000|2021-03-07 22:01:40|510.72|504.72|510.73|504.73|510.73|504.73|510.72|504.72|2
1615128390000|2021-03-07 14:46:30|508.61|504.61|508.6|504.6|508.62|504.62|508.58|504.58|13
1615154510000|2021-03-07 22:01:50|510.72|504.72|510.71|504.71|510.73|504.73|510.71|504.71|10
1615154520000|2021-03-07 22:02:00|510.72|504.72|510.66|504.66|510.72|504.72|510.66|504.66|13
1615128400000|2021-03-07 14:46:40|508.61|504.61|508.61|504.61|508.72|504.72|508.59|504.59|18
1615154530000|2021-03-07 22:02:10|510.67|504.67|510.67|504.67|510.68|504.68|510.67|504.67|3
1615128410000|2021-03-07 14:46:50|508.6|504.6|508.64|504.64|508.66|504.66|508.56|504.56|20
1615154540000|2021-03-07 22:02:20|510.69|504.69|510.67|504.67|510.71|504.71|510.67|504.67|11
1615154550000|2021-03-07 22:02:30|510.71|504.71|510.71|504.71|510.72|504.72|510.68|504.68|12
1615128420000|2021-03-07 14:47:00|508.65|504.65|508.86|504.86|508.88|504.88|508.64|504.64|17
1615154560000|2021-03-07 22:02:40|510.72|504.72|510.72|504.72|510.72|504.72|510.68|504.68|6
1615154570000|2021-03-07 22:02:50|510.68|504.68|510.64|504.64|510.72|504.72|510.64|504.64|9
1615128430000|2021-03-07 14:47:10|508.87|504.87|508.89|504.89|508.9|504.9|508.84|504.84|17
1615154580000|2021-03-07 22:03:00|510.65|504.65|510.61|504.61|510.65|504.65|510.58|504.58|17
1615154590000|2021-03-07 22:03:10|510.59|504.59|510.63|504.63|510.63|504.63|510.59|504.59|16
1615128440000|2021-03-07 14:47:20|508.88|504.88|508.93|504.93|508.97|504.97|508.88|504.88|15
1615154600000|2021-03-07 22:03:20|510.64|504.64|510.69|504.69|510.7|504.7|510.6|504.6|13
1615128450000|2021-03-07 14:47:30|509.07|505.07|509.11|505.11|509.17|505.17|509.03|505.03|25
1615154610000|2021-03-07 22:03:30|510.7|504.7|510.71|504.71|510.71|504.71|510.7|504.7|2
1615154620000|2021-03-07 22:03:40|510.72|504.72|510.77|504.77|510.79|504.79|510.7|504.7|11
1615128460000|2021-03-07 14:47:40|509.1|505.1|509.12|505.12|509.13|505.13|509.1|505.1|14
1615154630000|2021-03-07 22:03:50|510.76|504.76|510.77|504.77|510.78|504.78|510.73|504.73|15
1615154640000|2021-03-07 22:04:00|510.78|504.78|510.79|504.79|510.82|504.82|510.77|504.77|12
1615128470000|2021-03-07 14:47:50|509.1|505.1|509.05|505.05|509.18|505.18|509.02|505.02|23
1615154650000|2021-03-07 22:04:10|510.8|504.8|510.75|504.75|510.8|504.8|510.75|504.75|12
1615128480000|2021-03-07 14:48:00|509.03|505.03|508.79|504.79|509.03|505.03|508.77|504.77|26
1615154660000|2021-03-07 22:04:20|510.78|504.78|510.78|504.78|510.78|504.78|510.75|504.75|24
1615154670000|2021-03-07 22:04:30|510.79|504.79|510.76|504.76|510.79|504.79|510.75|504.75|16
1615128490000|2021-03-07 14:48:10|508.8|504.8|508.62|504.62|508.8|504.8|508.61|504.61|20
1615154680000|2021-03-07 22:04:40|510.78|504.78|510.79|504.79|510.79|504.79|510.75|504.75|8
1615154690000|2021-03-07 22:04:50|510.8|504.8|510.79|504.79|510.8|504.8|510.76|504.76|23
1615128500000|2021-03-07 14:48:20|508.63|504.63|508.49|504.49|508.65|504.65|508.47|504.47|22
1615154700000|2021-03-07 22:05:00|510.78|504.78|510.78|504.78|510.8|504.8|510.76|504.76|13
1615128510000|2021-03-07 14:48:30|508.48|504.48|508.43|504.43|508.5|504.5|508.43|504.43|16
1615154710000|2021-03-07 22:05:10|510.77|504.77|510.79|504.79|510.79|504.79|510.77|504.77|9
1615154720000|2021-03-07 22:05:20|510.8|504.8|510.76|504.76|510.8|504.8|510.75|504.75|10
1615128520000|2021-03-07 14:48:40|508.42|504.42|508.26|504.26|508.42|504.42|508.24|504.24|18
1615154730000|2021-03-07 22:05:30|510.77|504.77|510.7|504.7|510.77|504.77|510.7|504.7|22
1615154740000|2021-03-07 22:05:40|510.71|504.71|510.75|504.75|510.76|504.76|510.69|504.69|14
1615128530000|2021-03-07 14:48:50|508.27|504.27|508.24|504.24|508.29|504.29|508.22|504.22|14
1615154750000|2021-03-07 22:05:50|510.74|504.74|510.69|504.69|510.74|504.74|510.69|504.69|10
1615154760000|2021-03-07 22:06:00|510.7|504.7|510.81|504.81|510.81|504.81|510.69|504.69|21
1615128540000|2021-03-07 14:49:00|508.23|504.23|508.42|504.42|508.43|504.43|508.23|504.23|12
1615154770000|2021-03-07 22:06:10|510.82|504.82|510.81|504.81|510.9|504.9|510.81|504.81|16
1615128550000|2021-03-07 14:49:10|508.43|504.43|508.6|504.6|508.64|504.64|508.42|504.42|28
1615154780000|2021-03-07 22:06:20|510.82|504.82|510.85|504.85|510.85|504.85|510.8|504.8|16
1615154790000|2021-03-07 22:06:30|510.83|504.83|510.85|504.85|510.86|504.86|510.81|504.81|8
1615128560000|2021-03-07 14:49:20|508.62|504.62|508.57|504.57|508.67|504.67|508.51|504.51|20
1615154800000|2021-03-07 22:06:40|510.86|504.86|510.86|504.86|510.87|504.87|510.83|504.83|11
1615128570000|2021-03-07 14:49:30|508.58|504.58|508.73|504.73|508.73|504.73|508.58|504.58|23
1615154810000|2021-03-07 22:06:50|510.84|504.84|510.85|504.85|510.87|504.87|510.84|504.84|7
1615128580000|2021-03-07 14:49:40|508.72|504.72|508.7|504.7|508.75|504.75|508.67|504.67|17
1615154820000|2021-03-07 22:07:00|510.86|504.86|510.88|504.88|510.91|504.91|510.86|504.86|19
1615128590000|2021-03-07 14:49:50|508.71|504.71|508.78|504.78|508.88|504.88|508.7|504.7|17
1615154830000|2021-03-07 22:07:10|510.92|504.92|510.84|504.84|510.92|504.92|510.83|504.83|25
1615154840000|2021-03-07 22:07:20|510.86|504.86|510.81|504.81|510.86|504.86|510.75|504.75|29
1615128600000|2021-03-07 14:50:00|508.77|504.77|508.81|504.81|508.85|504.85|508.75|504.75|21
1615154850000|2021-03-07 22:07:30|510.8|504.8|510.79|504.79|510.82|504.82|510.76|504.76|20
1615128610000|2021-03-07 14:50:10|508.8|504.8|508.87|504.87|508.88|504.88|508.8|504.8|17
1615154860000|2021-03-07 22:07:40|510.77|504.77|510.77|504.77|510.82|504.82|510.75|504.75|16
1615128620000|2021-03-07 14:50:20|508.86|504.86|508.83|504.83|508.86|504.86|508.81|504.81|12
1615128630000|2021-03-07 14:50:30|508.84|504.84|508.88|504.88|508.88|504.88|508.83|504.83|9
1615154870000|2021-03-07 22:07:50|510.78|504.78|510.76|504.76|510.8|504.8|510.74|504.74|15
1615128640000|2021-03-07 14:50:40|508.87|504.87|508.77|504.77|508.87|504.87|508.75|504.75|10
1615154880000|2021-03-07 22:08:00|510.75|504.75|510.78|504.78|510.79|504.79|510.74|504.74|19
1615128650000|2021-03-07 14:50:50|508.76|504.76|508.7|504.7|508.77|504.77|508.69|504.69|11
1615154890000|2021-03-07 22:08:10|510.79|504.79|510.82|504.82|510.83|504.83|510.75|504.75|17
1615154900000|2021-03-07 22:08:20|510.81|504.81|510.83|504.83|510.84|504.84|510.78|504.78|12
1615128660000|2021-03-07 14:51:00|508.73|504.73|508.72|504.72|508.8|504.8|508.71|504.71|23
1615154910000|2021-03-07 22:08:30|510.84|504.84|510.82|504.82|510.84|504.84|510.75|504.75|14
1615128670000|2021-03-07 14:51:10|508.71|504.71|508.6|504.6|508.72|504.72|508.55|504.55|19
1615154920000|2021-03-07 22:08:40|510.83|504.83|510.81|504.81|510.83|504.83|510.78|504.78|23
1615154930000|2021-03-07 22:08:50|510.83|504.83|510.78|504.78|510.83|504.83|510.77|504.77|23
1615128680000|2021-03-07 14:51:20|508.59|504.59|508.51|504.51|508.61|504.61|508.47|504.47|14
1615154940000|2021-03-07 22:09:00|510.81|504.81|510.77|504.77|510.81|504.81|510.76|504.76|9
1615154950000|2021-03-07 22:09:10|510.76|504.76|510.71|504.71|510.76|504.76|510.7|504.7|15
1615128690000|2021-03-07 14:51:30|508.52|504.52|508.42|504.42|508.52|504.52|508.38|504.38|18
1615154960000|2021-03-07 22:09:20|510.73|504.73|510.73|504.73|510.73|504.73|510.7|504.7|9
1615154970000|2021-03-07 22:09:30|510.71|504.71|510.73|504.73|510.74|504.74|510.71|504.71|7
1615128700000|2021-03-07 14:51:40|508.43|504.43|508.63|504.63|508.63|504.63|508.34|504.34|19
1615154980000|2021-03-07 22:09:40|510.77|504.77|510.77|504.77|510.82|504.82|510.76|504.76|9
1615154990000|2021-03-07 22:09:50|510.76|504.76|510.77|504.77|510.77|504.77|510.76|504.76|6
1615128710000|2021-03-07 14:51:50|508.61|504.61|508.73|504.73|508.74|504.74|508.59|504.59|19
1615155000000|2021-03-07 22:10:00|510.78|504.78|510.78|504.78|510.79|504.79|510.76|504.76|13
1615128720000|2021-03-07 14:52:00|508.75|504.75|508.86|504.86|508.94|504.94|508.74|504.74|18
1615155010000|2021-03-07 22:10:10|510.76|504.76|510.77|504.77|510.77|504.77|510.75|504.75|9
1615155020000|2021-03-07 22:10:20|510.76|504.76|510.76|504.76|510.77|504.77|510.75|504.75|11
1615128730000|2021-03-07 14:52:10|508.87|504.87|508.9|504.9|508.95|504.95|508.86|504.86|17
1615155030000|2021-03-07 22:10:30|510.75|504.75|510.76|504.76|510.76|504.76|510.75|504.75|8
1615155040000|2021-03-07 22:10:40|510.75|504.75|510.79|504.79|510.79|504.79|510.74|504.74|9
1615128740000|2021-03-07 14:52:20|508.92|504.92|508.89|504.89|508.95|504.95|508.89|504.89|21
1615155050000|2021-03-07 22:10:50|510.83|504.83|510.82|504.82|510.83|504.83|510.78|504.78|7
1615128750000|2021-03-07 14:52:30|508.88|504.88|508.71|504.71|508.88|504.88|508.71|504.71|25
1615155060000|2021-03-07 22:11:00|510.83|504.83|510.87|504.87|510.87|504.87|510.8|504.8|13
1615155070000|2021-03-07 22:11:10|510.89|504.89|510.9|504.9|510.9|504.9|510.89|504.89|2
1615128760000|2021-03-07 14:52:40|508.72|504.72|508.77|504.77|508.83|504.83|508.66|504.66|20
1615155090000|2021-03-07 22:11:30|510.92|504.92|510.97|504.97|510.97|504.97|510.92|504.92|5
1615155100000|2021-03-07 22:11:40|510.96|504.96|510.97|504.97|510.97|504.97|510.93|504.93|14
1615128770000|2021-03-07 14:52:50|508.76|504.76|508.73|504.73|508.76|504.76|508.71|504.71|18
1615155110000|2021-03-07 22:11:50|510.95|504.95|510.95|504.95|510.96|504.96|510.94|504.94|7
1615155120000|2021-03-07 22:12:00|510.94|504.94|510.97|504.97|510.99|504.99|510.92|504.92|17
1615128780000|2021-03-07 14:53:00|508.74|504.74|508.75|504.75|508.76|504.76|508.74|504.74|7
1615155130000|2021-03-07 22:12:10|510.98|504.98|511.21|505.21|511.22|505.22|510.97|504.97|25
1615155140000|2021-03-07 22:12:20|511.22|505.22|511.28|505.28|511.29|505.29|511.22|505.22|11
1615128790000|2021-03-07 14:53:10|508.73|504.73|508.74|504.74|508.75|504.75|508.71|504.71|9
1615155150000|2021-03-07 22:12:30|511.27|505.27|511.25|505.25|511.28|505.28|511.25|505.25|7
1615155160000|2021-03-07 22:12:40|511.23|505.23|511.25|505.25|511.26|505.26|511.23|505.23|8
1615128800000|2021-03-07 14:53:20|508.73|504.73|508.71|504.71|508.75|504.75|508.7|504.7|15
1615155170000|2021-03-07 22:12:50|511.26|505.26|511.26|505.26|511.27|505.27|511.24|505.24|9
1615155180000|2021-03-07 22:13:00|511.27|505.27|511.35|505.35|511.35|505.35|511.24|505.24|14
1615128810000|2021-03-07 14:53:30|508.7|504.7|508.76|504.76|508.76|504.76|508.7|504.7|12
1615155190000|2021-03-07 22:13:10|511.36|505.36|511.5|505.5|511.5|505.5|511.36|505.36|9
1615128820000|2021-03-07 14:53:40|508.75|504.75|508.76|504.76|508.77|504.77|508.75|504.75|12
1615155200000|2021-03-07 22:13:20|511.53|505.53|511.54|505.54|511.54|505.54|511.53|505.53|4
1615128830000|2021-03-07 14:53:50|508.73|504.73|508.71|504.71|508.74|504.74|508.71|504.71|10
1615155210000|2021-03-07 22:13:30|511.56|505.56|511.56|505.56|511.56|505.56|511.46|505.46|8
1615128840000|2021-03-07 14:54:00|508.73|504.73|508.91|504.91|508.95|504.95|508.73|504.73|19
1615155220000|2021-03-07 22:13:40|511.57|505.57|511.56|505.56|511.58|505.58|511.46|505.46|21
1615128850000|2021-03-07 14:54:10|508.92|504.92|508.95|504.95|508.95|504.95|508.91|504.91|12
1615155230000|2021-03-07 22:13:50|511.57|505.57|511.49|505.49|511.58|505.58|511.48|505.48|19
1615128860000|2021-03-07 14:54:20|508.96|504.96|509.12|505.12|509.15|505.15|508.96|504.96|22
1615155240000|2021-03-07 22:14:00|511.48|505.48|511.4|505.4|511.51|505.51|511.39|505.39|11
1615128870000|2021-03-07 14:54:30|509.05|505.05|509.23|505.23|509.23|505.23|508.93|504.93|23
1615155250000|2021-03-07 22:14:10|511.41|505.41|511.39|505.39|511.41|505.41|511.38|505.38|9
1615128880000|2021-03-07 14:54:40|509.21|505.21|509.88|505.88|509.9|505.9|509.2|505.2|19
1615155260000|2021-03-07 22:14:20|511.37|505.37|511.36|505.36|511.38|505.38|511.35|505.35|10
1615128890000|2021-03-07 14:54:50|510.02|506.02|510.02|506.02|510.03|506.03|510.01|506.01|4
1615155270000|2021-03-07 22:14:30|511.35|505.35|511.41|505.41|511.41|505.41|511.35|505.35|13
1615128900000|2021-03-07 14:55:00|510.03|506.03|510.02|506.02|510.03|506.03|510.01|506.01|3
1615155280000|2021-03-07 22:14:40|511.43|505.43|511.49|505.49|511.49|505.49|511.43|505.43|13
1615128910000|2021-03-07 14:55:10|510.03|506.03|510.07|506.07|510.07|506.07|510.02|506.02|15
1615155290000|2021-03-07 22:14:50|511.5|505.5|511.5|505.5|511.52|505.52|511.5|505.5|7
1615155300000|2021-03-07 22:15:00|511.51|505.51|511.5|505.5|511.52|505.52|511.5|505.5|8
1615128920000|2021-03-07 14:55:20|510.08|506.08|510.02|506.02|510.09|506.09|509.86|505.86|16
1615155310000|2021-03-07 22:15:10|511.49|505.49|511.48|505.48|511.5|505.5|511.48|505.48|6
1615128930000|2021-03-07 14:55:30|510.03|506.03|510.04|506.04|510.04|506.04|510.02|506.02|8
1615155320000|2021-03-07 22:15:20|511.5|505.5|511.49|505.49|511.5|505.5|511.48|505.48|15
1615155330000|2021-03-07 22:15:30|511.48|505.48|511.48|505.48|511.49|505.49|511.48|505.48|3
1615128940000|2021-03-07 14:55:40|510|506|509.9|505.9|510.04|506.04|509.78|505.78|22
1615155340000|2021-03-07 22:15:40|511.49|505.49|511.48|505.48|511.49|505.49|511.47|505.47|9
1615155350000|2021-03-07 22:15:50|511.47|505.47|511.48|505.48|511.48|505.48|511.47|505.47|4
1615128950000|2021-03-07 14:55:50|509.93|505.93|509.88|505.88|509.94|505.94|509.88|505.88|22
1615155360000|2021-03-07 22:16:00|511.47|505.47|511.47|505.47|511.48|505.48|511.42|505.42|15
1615155370000|2021-03-07 22:16:10|511.46|505.46|511.45|505.45|511.46|505.46|511.45|505.45|8
1615128960000|2021-03-07 14:56:00|509.86|505.86|509.8|505.8|509.89|505.89|509.74|505.74|27
1615155380000|2021-03-07 22:16:20|511.46|505.46|511.47|505.47|511.48|505.48|511.46|505.46|7
1615155390000|2021-03-07 22:16:30|511.46|505.46|511.48|505.48|511.48|505.48|511.45|505.45|10
1615155400000|2021-03-07 22:16:40|511.45|505.45|511.45|505.45|511.48|505.48|511.45|505.45|6
1615155410000|2021-03-07 22:16:50|511.46|505.46|511.53|505.53|511.53|505.53|511.45|505.45|14
1615155420000|2021-03-07 22:17:00|511.52|505.52|511.61|505.61|511.62|505.62|511.52|505.52|14
1615155430000|2021-03-07 22:17:10|511.6|505.6|511.62|505.62|511.64|505.64|511.6|505.6|8
1615155440000|2021-03-07 22:17:20|511.63|505.63|511.63|505.63|511.65|505.65|511.62|505.62|13
1615155450000|2021-03-07 22:17:30|511.62|505.62|511.65|505.65|511.65|505.65|511.55|505.55|15
1615155460000|2021-03-07 22:17:40|511.66|505.66|511.66|505.66|511.67|505.67|511.66|505.66|9
1615155470000|2021-03-07 22:17:50|511.67|505.67|511.83|505.83|511.83|505.83|511.66|505.66|11
1615155480000|2021-03-07 22:18:00|511.84|505.84|511.85|505.85|511.86|505.86|511.83|505.83|11
1615155490000|2021-03-07 22:18:10|511.86|505.86|511.92|505.92|511.92|505.92|511.85|505.85|10
1615155500000|2021-03-07 22:18:20|511.86|505.86|511.93|505.93|511.93|505.93|511.86|505.86|19
1615155510000|2021-03-07 22:18:30|511.97|505.97|511.98|505.98|511.98|505.98|511.96|505.96|13
1615155520000|2021-03-07 22:18:40|511.96|505.96|511.97|505.97|511.97|505.97|511.95|505.95|10
1615155530000|2021-03-07 22:18:50|511.96|505.96|511.97|505.97|511.97|505.97|511.96|505.96|4
1615155540000|2021-03-07 22:19:00|511.96|505.96|511.95|505.95|511.97|505.97|511.93|505.93|12
1615155550000|2021-03-07 22:19:10|511.96|505.96|511.89|505.89|511.96|505.96|511.89|505.89|4
1615155570000|2021-03-07 22:19:30|511.88|505.88|511.84|505.84|511.88|505.88|511.83|505.83|7
1615155580000|2021-03-07 22:19:40|511.83|505.83|511.8|505.8|511.84|505.84|511.79|505.79|13
1615155590000|2021-03-07 22:19:50|511.81|505.81|511.73|505.73|511.81|505.81|511.73|505.73|11
1615155600000|2021-03-07 22:20:00|511.76|505.76|511.76|505.76|511.78|505.78|511.74|505.74|24
1615155610000|2021-03-07 22:20:10|511.74|505.74|511.72|505.72|511.76|505.76|511.71|505.71|14
1615155630000|2021-03-07 22:20:30|511.71|505.71|511.72|505.72|511.73|505.73|511.66|505.66|20
1615155640000|2021-03-07 22:20:40|511.75|505.75|511.84|505.84|511.84|505.84|511.63|505.63|23
1615155650000|2021-03-07 22:20:50|511.85|505.85|511.9|505.9|511.9|505.9|511.79|505.79|9
1615155660000|2021-03-07 22:21:00|511.91|505.91|511.86|505.86|511.95|505.95|511.86|505.86|12
1615155670000|2021-03-07 22:21:10|511.95|505.95|511.95|505.95|511.95|505.95|511.82|505.82|19
1615155680000|2021-03-07 22:21:20|511.86|505.86|511.86|505.86|511.95|505.95|511.86|505.86|18
1615155690000|2021-03-07 22:21:30|511.89|505.89|511.92|505.92|512|506|511.86|505.86|27
1615155700000|2021-03-07 22:21:40|511.99|505.99|512.03|506.03|512.1|506.1|511.91|505.91|19
1615155710000|2021-03-07 22:21:50|512.04|506.04|512.14|506.14|512.14|506.14|512.03|506.03|18
1615155720000|2021-03-07 22:22:00|512.05|506.05|512.34|506.34|512.34|506.34|512.05|506.05|18
1615155730000|2021-03-07 22:22:10|512.35|506.35|512.42|506.42|512.42|506.42|512.19|506.19|12
1615155740000|2021-03-07 22:22:20|512.43|506.43|511.56|507.56|512.44|507.56|511.47|506.43|12
1615155750000|2021-03-07 22:22:30|511.58|507.58|511.66|507.66|511.68|507.68|511.58|507.58|10
1615155760000|2021-03-07 22:22:40|511.68|507.68|511.76|507.76|511.76|507.76|511.64|507.64|13
1615155770000|2021-03-07 22:22:50|511.77|507.77|511.78|507.78|511.78|507.78|511.77|507.77|2
1615155780000|2021-03-07 22:23:00|511.8|507.8|511.94|507.94|511.96|507.96|511.7|507.7|17
1615155790000|2021-03-07 22:23:10|511.95|507.95|512.13|508.13|512.13|508.13|511.92|507.92|18
1615155800000|2021-03-07 22:23:20|512.12|508.12|512.25|508.25|512.25|508.25|512.12|508.12|15
1615155810000|2021-03-07 22:23:30|512.26|508.26|512.41|508.41|512.41|508.41|512.26|508.26|15
1615155820000|2021-03-07 22:23:40|512.4|508.4|512.5|508.5|512.5|508.5|512.39|508.39|22
1615155830000|2021-03-07 22:23:50|512.52|508.52|512.59|508.59|512.6|508.6|512.49|508.49|17
1615155840000|2021-03-07 22:24:00|512.49|508.49|512.71|508.71|512.73|508.73|512.49|508.49|27
1615155850000|2021-03-07 22:24:10|512.73|508.73|512.74|508.74|512.74|508.74|512.7|508.7|13
1615155860000|2021-03-07 22:24:20|512.73|508.73|512.74|508.74|512.74|508.74|512.73|508.73|2
1615155870000|2021-03-07 22:24:30|512.73|508.73|512.74|508.74|512.75|508.75|512.73|508.73|6
1615155880000|2021-03-07 22:24:40|512.75|508.75|512.74|508.74|512.75|508.75|512.74|508.74|6
1615155890000|2021-03-07 22:24:50|512.73|508.73|512.74|508.74|512.74|508.74|512.72|508.72|5
1615155900000|2021-03-07 22:25:00|512.75|508.75|512.74|508.74|512.75|508.75|512.74|508.74|6
1615155910000|2021-03-07 22:25:10|512.73|508.73|512.73|508.73|512.74|508.74|512.73|508.73|3
1615155920000|2021-03-07 22:25:20|512.74|508.74|512.74|508.74|512.75|508.75|512.74|508.74|7
1615155930000|2021-03-07 22:25:30|512.75|508.75|512.75|508.75|512.75|508.75|512.74|508.74|3
1615155940000|2021-03-07 22:25:40|512.74|508.74|512.71|508.71|512.75|508.75|512.71|508.71|9
1615155950000|2021-03-07 22:25:50|512.73|508.73|512.7|508.7|512.73|508.73|512.7|508.7|3
1615155960000|2021-03-07 22:26:00|512.71|508.71|512.71|508.71|512.72|508.72|512.7|508.7|5
1615155970000|2021-03-07 22:26:10|512.72|508.72|512.85|508.85|512.85|508.85|512.7|508.7|24
1615155980000|2021-03-07 22:26:20|512.77|508.77|512.94|508.94|512.94|508.94|512.77|508.77|14
1615155990000|2021-03-07 22:26:30|512.95|508.95|512.91|508.91|512.95|508.95|512.81|508.81|14
1615156000000|2021-03-07 22:26:40|512.9|508.9|512.81|508.81|512.93|508.93|512.77|508.77|20
1615156010000|2021-03-07 22:26:50|512.88|508.88|512.86|508.86|512.91|508.91|512.8|508.8|17
1615156020000|2021-03-07 22:27:00|512.8|508.8|512.88|508.88|512.91|508.91|512.8|508.8|27
1615156030000|2021-03-07 22:27:10|512.81|508.81|512.91|508.91|512.93|508.93|512.81|508.81|21
1615156040000|2021-03-07 22:27:20|512.93|508.93|512.93|508.93|512.95|508.95|512.93|508.93|7
1615156050000|2021-03-07 22:27:30|512.84|508.84|512.78|508.78|512.86|508.86|512.71|508.71|30
1615156060000|2021-03-07 22:27:40|512.76|508.76|512.71|508.71|512.79|508.79|512.7|508.7|27
1615128970000|2021-03-07 14:56:10|509.81|505.81|509.48|505.48|509.82|505.82|509.48|505.48|20
1615156070000|2021-03-07 22:27:50|512.72|508.72|512.74|508.74|512.74|508.74|512.69|508.69|13
1615156080000|2021-03-07 22:28:00|512.71|508.71|512.68|508.68|512.71|508.71|512.66|508.66|6
1615128980000|2021-03-07 14:56:20|509.49|505.49|509.19|505.19|509.5|505.5|509.18|505.18|17
1615156090000|2021-03-07 22:28:10|512.66|508.66|512.67|508.67|512.68|508.68|512.66|508.66|4
1615156100000|2021-03-07 22:28:20|512.66|508.66|512.64|508.64|512.69|508.69|512.61|508.61|17
1615128990000|2021-03-07 14:56:30|509.2|505.2|509.08|505.08|509.21|505.21|509.08|505.08|26
1615156110000|2021-03-07 22:28:30|512.63|508.63|512.61|508.61|512.68|508.68|512.6|508.6|18
1615129000000|2021-03-07 14:56:40|509.04|505.04|508.75|504.75|509.06|505.06|508.72|504.72|21
1615156120000|2021-03-07 22:28:40|512.6|508.6|512.6|508.6|512.67|508.67|512.59|508.59|29
1615156130000|2021-03-07 22:28:50|512.62|508.62|512.59|508.59|512.62|508.62|512.57|508.57|27
1615129010000|2021-03-07 14:56:50|508.79|504.79|508.9|504.9|508.9|504.9|508.76|504.76|22
1615156140000|2021-03-07 22:29:00|512.61|508.61|512.64|508.64|512.65|508.65|512.61|508.61|17
1615156150000|2021-03-07 22:29:10|512.65|508.65|512.66|508.66|512.66|508.66|512.64|508.64|12
1615129020000|2021-03-07 14:57:00|508.86|504.86|509.03|505.03|509.07|505.07|508.83|504.83|26
1615156160000|2021-03-07 22:29:20|512.67|508.67|512.65|508.65|512.67|508.67|512.65|508.65|15
1615156170000|2021-03-07 22:29:30|512.66|508.66|512.65|508.65|512.66|508.66|512.65|508.65|20
1615129030000|2021-03-07 14:57:10|509.02|505.02|508.97|504.97|509.04|505.04|508.93|504.93|25
1615156180000|2021-03-07 22:29:40|512.66|508.66|512.67|508.67|512.67|508.67|512.64|508.64|14
1615156190000|2021-03-07 22:29:50|512.66|508.66|512.65|508.65|512.66|508.66|512.64|508.64|12
1615129040000|2021-03-07 14:57:20|508.94|504.94|509.01|505.01|509.05|505.05|508.86|504.86|20
1615156200000|2021-03-07 22:30:00|512.64|508.64|512.65|508.65|512.65|508.65|512.64|508.64|4
1615129050000|2021-03-07 14:57:30|509.02|505.02|509.03|505.03|509.04|505.04|509|505|18
1615156210000|2021-03-07 22:30:10|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|4
1615156220000|2021-03-07 22:30:20|512.64|508.64|512.64|508.64|512.64|508.64|512.63|508.63|11
1615129060000|2021-03-07 14:57:40|509.05|505.05|509.32|505.32|509.32|505.32|509.02|505.02|29
1615156230000|2021-03-07 22:30:30|512.63|508.63|512.61|508.61|512.64|508.64|512.6|508.6|10
1615156240000|2021-03-07 22:30:40|512.6|508.6|512.57|508.57|512.62|508.62|512.56|508.56|13
1615129070000|2021-03-07 14:57:50|509.33|505.33|509.65|505.65|509.68|505.68|509.29|505.29|29
1615156250000|2021-03-07 22:30:50|512.56|508.56|512.56|508.56|512.59|508.59|512.56|508.56|15
1615156260000|2021-03-07 22:31:00|512.57|508.57|512.6|508.6|512.61|508.61|512.57|508.57|18
1615129080000|2021-03-07 14:58:00|509.68|505.68|509.59|505.59|509.7|505.7|509.59|505.59|24
1615156270000|2021-03-07 22:31:10|512.57|508.57|512.6|508.6|512.6|508.6|512.56|508.56|10
1615129090000|2021-03-07 14:58:10|509.6|505.6|509.62|505.62|509.64|505.64|509.58|505.58|28
1615156280000|2021-03-07 22:31:20|512.61|508.61|512.62|508.62|512.63|508.63|512.61|508.61|5
1615156290000|2021-03-07 22:31:30|512.64|508.64|512.62|508.62|512.64|508.64|512.61|508.61|7
1615129100000|2021-03-07 14:58:20|509.61|505.61|509.62|505.62|509.7|505.7|509.61|505.61|24
1615156300000|2021-03-07 22:31:40|512.61|508.61|512.61|508.61|512.62|508.62|512.61|508.61|7
1615156310000|2021-03-07 22:31:50|512.58|508.58|512.61|508.61|512.61|508.61|512.57|508.57|6
1615129110000|2021-03-07 14:58:30|509.63|505.63|509.63|505.63|509.68|505.68|509.62|505.62|30
1615156330000|2021-03-07 22:32:10|512.58|508.58|512.61|508.61|512.61|508.61|512.58|508.58|7
1615156340000|2021-03-07 22:32:20|512.6|508.6|512.67|508.67|512.67|508.67|512.6|508.6|16
1615129120000|2021-03-07 14:58:40|509.62|505.62|509.33|505.33|509.65|505.65|509.33|505.33|27
1615156350000|2021-03-07 22:32:30|512.68|508.68|512.73|508.73|512.73|508.73|512.64|508.64|14
1615156360000|2021-03-07 22:32:40|512.72|508.72|512.77|508.77|512.77|508.77|512.7|508.7|10
1615129130000|2021-03-07 14:58:50|509.31|505.31|509.28|505.28|509.38|505.38|509.28|505.28|33
1615156370000|2021-03-07 22:32:50|512.78|508.78|512.87|508.87|512.88|508.88|512.78|508.78|13
1615156380000|2021-03-07 22:33:00|512.88|508.88|512.89|508.89|512.89|508.89|512.87|508.87|12
1615129140000|2021-03-07 14:59:00|509.29|505.29|509.43|505.43|509.44|505.44|509.29|505.29|24
1615156390000|2021-03-07 22:33:10|512.88|508.88|512.85|508.85|512.89|508.89|512.85|508.85|8
1615129150000|2021-03-07 14:59:10|509.42|505.42|509.41|505.41|509.48|505.48|509.39|505.39|21
1615156400000|2021-03-07 22:33:20|512.86|508.86|512.86|508.86|512.87|508.87|512.86|508.86|5
1615156410000|2021-03-07 22:33:30|512.87|508.87|512.87|508.87|512.87|508.87|512.87|508.87|1
1615129160000|2021-03-07 14:59:20|509.4|505.4|509.39|505.39|509.41|505.41|509.37|505.37|14
1615156420000|2021-03-07 22:33:40|512.86|508.86|512.88|508.88|512.88|508.88|512.86|508.86|5
1615156430000|2021-03-07 22:33:50|512.87|508.87|512.87|508.87|512.91|508.91|512.86|508.86|7
1615129170000|2021-03-07 14:59:30|509.38|505.38|509.41|505.41|509.44|505.44|509.25|505.25|29
1615156440000|2021-03-07 22:34:00|512.93|508.93|513.15|509.15|513.15|509.15|512.91|508.91|21
1615156450000|2021-03-07 22:34:10|513.14|509.14|513.21|509.21|513.21|509.21|513.14|509.14|4
1615129180000|2021-03-07 14:59:40|509.42|505.42|509.4|505.4|509.5|505.5|509.38|505.38|26
1615156460000|2021-03-07 22:34:20|513.23|509.23|513.24|509.24|513.25|509.25|513.23|509.23|11
1615129190000|2021-03-07 14:59:50|509.42|505.42|509.63|505.63|509.65|505.65|509.36|505.36|31
1615156470000|2021-03-07 22:34:30|513.25|509.25|513.2|509.2|513.27|509.27|513.2|509.2|19
1615156480000|2021-03-07 22:34:40|513.21|509.21|513.2|509.2|513.22|509.22|513.19|509.19|8
1615129200000|2021-03-07 15:00:00|509.61|505.61|509.63|505.63|509.67|505.67|509.58|505.58|26
1615156490000|2021-03-07 22:34:50|513.19|509.19|513.24|509.24|513.24|509.24|513.17|509.17|17
1615129210000|2021-03-07 15:00:10|509.62|505.62|509.26|505.26|509.65|505.65|509.25|505.25|30
1615156500000|2021-03-07 22:35:00|513.23|509.23|512.99|508.99|513.25|509.25|512.95|508.95|32
1615156510000|2021-03-07 22:35:10|512.95|508.95|512.61|508.61|512.96|508.96|512.61|508.61|26
1615129220000|2021-03-07 15:00:20|509.27|505.27|509.29|505.29|509.36|505.36|509.22|505.22|31
1615156520000|2021-03-07 22:35:20|512.6|508.6|512.59|508.59|512.61|508.61|512.55|508.55|16
1615156530000|2021-03-07 22:35:30|512.57|508.57|512.39|508.39|512.6|508.6|512.39|508.39|13
1615129230000|2021-03-07 15:00:30|509.28|505.28|509.2|505.2|509.33|505.33|509.2|505.2|29
1615156540000|2021-03-07 22:35:40|512.41|508.41|512.44|508.44|512.45|508.45|512.39|508.39|16
1615129240000|2021-03-07 15:00:40|509.21|505.21|509.15|505.15|509.26|505.26|509.07|505.07|31
1615156550000|2021-03-07 22:35:50|512.43|508.43|512.51|508.51|512.51|508.51|512.43|508.43|15
1615156560000|2021-03-07 22:36:00|512.5|508.5|512.48|508.48|512.55|508.55|512.48|508.48|17
1615129250000|2021-03-07 15:00:50|509.17|505.17|509.13|505.13|509.29|505.29|509.13|505.13|29
1615156570000|2021-03-07 22:36:10|512.5|508.5|512.62|508.62|512.63|508.63|512.48|508.48|21
1615129260000|2021-03-07 15:01:00|509.12|505.12|509.23|505.23|509.25|505.25|509.11|505.11|21
1615156580000|2021-03-07 22:36:20|512.63|508.63|512.85|508.85|512.85|508.85|512.62|508.62|15
1615156590000|2021-03-07 22:36:30|512.83|508.83|512.79|508.79|512.95|508.95|512.44|508.44|35
1615129270000|2021-03-07 15:01:10|509.26|505.26|509.39|505.39|509.4|505.4|509.23|505.23|24
1615156600000|2021-03-07 22:36:40|512.78|508.78|512.64|508.64|512.78|508.78|512.5|508.5|29
1615129280000|2021-03-07 15:01:20|509.4|505.4|509.66|505.66|509.71|505.71|509.4|505.4|25
1615156610000|2021-03-07 22:36:50|512.47|508.47|512.84|508.84|512.92|508.92|512.47|508.47|25
1615156620000|2021-03-07 22:37:00|512.82|508.82|512.89|508.89|513.05|509.05|512.77|508.77|29
1615129290000|2021-03-07 15:01:30|509.67|505.67|510|506|510|506|509.64|505.64|25
1615156630000|2021-03-07 22:37:10|512.87|508.87|512.98|508.98|512.99|508.99|512.87|508.87|31
1615156640000|2021-03-07 22:37:20|512.97|508.97|512.97|508.97|513|509|512.97|508.97|18
1615129300000|2021-03-07 15:01:40|510.01|506.01|510.2|506.2|510.2|506.2|510|506|23
1615156650000|2021-03-07 22:37:30|512.98|508.98|512.98|508.98|513|509|512.92|508.92|28
1615156660000|2021-03-07 22:37:40|512.99|508.99|513.03|509.03|513.03|509.03|512.98|508.98|26
1615129310000|2021-03-07 15:01:50|510.11|506.11|510.53|506.53|510.61|506.61|510.11|506.11|26
1615156670000|2021-03-07 22:37:50|513.02|509.02|513.07|509.07|513.08|509.08|513.02|509.02|25
1615129320000|2021-03-07 15:02:00|510.45|506.45|510.53|506.53|510.59|506.59|510.35|506.35|28
1615156680000|2021-03-07 22:38:00|513.06|509.06|513.02|509.02|513.11|509.11|513|509|28
1615156690000|2021-03-07 22:38:10|513.01|509.01|513.01|509.01|513.02|509.02|512.96|508.96|26
1615129330000|2021-03-07 15:02:10|510.59|506.59|510.4|506.4|510.61|506.61|510|506|31
1615156700000|2021-03-07 22:38:20|513|509|513.07|509.07|513.08|509.08|512.99|508.99|26
1615156710000|2021-03-07 22:38:30|513.01|509.01|513.09|509.09|513.09|509.09|513.01|509.01|11
1615129340000|2021-03-07 15:02:20|510.43|506.43|509.89|505.89|510.55|506.55|509.89|505.89|30
1615156720000|2021-03-07 22:38:40|513.05|509.05|513.12|509.12|513.12|509.12|513.05|509.05|12
1615156730000|2021-03-07 22:38:50|513.11|509.11|513.16|509.16|513.17|509.17|513.07|509.07|15
1615129350000|2021-03-07 15:02:30|509.92|505.92|510.16|506.16|510.22|506.22|509.9|505.9|31
1615156740000|2021-03-07 22:39:00|513.17|509.17|513.08|509.08|513.18|509.18|513.08|509.08|19
1615156750000|2021-03-07 22:39:10|513.07|509.07|513.08|509.08|513.09|509.09|513.05|509.05|18
1615129360000|2021-03-07 15:02:40|510.25|506.25|510.54|506.54|510.58|506.58|510.25|506.25|22
1615156760000|2021-03-07 22:39:20|513.09|509.09|513.08|509.08|513.09|509.09|513.03|509.03|20
1615156770000|2021-03-07 22:39:30|513.07|509.07|513.09|509.09|513.09|509.09|513.07|509.07|13
1615129370000|2021-03-07 15:02:50|510.53|506.53|510.91|506.91|510.91|506.91|510.52|506.52|22
1615156780000|2021-03-07 22:39:40|513.08|509.08|513.04|509.04|513.08|509.08|513.03|509.03|3
1615156790000|2021-03-07 22:39:50|513.03|509.03|513.04|509.04|513.05|509.05|513.03|509.03|6
1615129380000|2021-03-07 15:03:00|510.93|506.93|511.04|507.04|511.06|507.06|510.92|506.92|32
1615156800000|2021-03-07 22:40:00|513.03|509.03|513.15|509.15|513.15|509.15|513.03|509.03|9
1615129390000|2021-03-07 15:03:10|511.01|507.01|510.76|506.76|511.01|507.01|510.76|506.76|27
1615156810000|2021-03-07 22:40:10|513.14|509.14|513.22|509.22|513.22|509.22|513.14|509.14|15
1615156820000|2021-03-07 22:40:20|513.21|509.21|513.23|509.23|513.23|509.23|513.21|509.21|5
1615129400000|2021-03-07 15:03:20|510.75|506.75|510.77|506.77|510.85|506.85|510.73|506.73|24
1615156830000|2021-03-07 22:40:30|513.26|509.26|513.15|509.15|513.26|509.26|513.14|509.14|13
1615156840000|2021-03-07 22:40:40|513.17|509.17|513.14|509.14|513.17|509.17|513.14|509.14|21
1615129410000|2021-03-07 15:03:30|510.78|506.78|510.69|506.69|510.79|506.79|510.69|506.69|28
1615156850000|2021-03-07 22:40:50|513.13|509.13|513.15|509.15|513.15|509.15|513.08|509.08|12
1615129420000|2021-03-07 15:03:40|510.66|506.66|510.66|506.66|510.78|506.78|510.61|506.61|31
1615156860000|2021-03-07 22:41:00|513.14|509.14|513.03|509.03|513.14|509.14|513.03|509.03|22
1615156870000|2021-03-07 22:41:10|513.06|509.06|512.98|508.98|513.06|509.06|512.97|508.97|23
1615129430000|2021-03-07 15:03:50|510.68|506.68|510.75|506.75|510.84|506.84|510.63|506.63|23
1615156880000|2021-03-07 22:41:20|512.99|508.99|513.05|509.05|513.06|509.06|512.97|508.97|22
1615156890000|2021-03-07 22:41:30|513.03|509.03|512.84|508.84|513.05|509.05|512.84|508.84|31
1615129440000|2021-03-07 15:04:00|510.76|506.76|510.93|506.93|510.95|506.95|510.75|506.75|23
1615156900000|2021-03-07 22:41:40|512.94|508.94|512.79|508.79|513.02|509.02|512.76|508.76|28
1615129450000|2021-03-07 15:04:10|510.94|506.94|511.02|507.02|511.12|507.12|510.92|506.92|27
1615156910000|2021-03-07 22:41:50|512.78|508.78|512.8|508.8|512.81|508.81|512.7|508.7|23
1615156920000|2021-03-07 22:42:00|512.79|508.79|512.78|508.78|512.8|508.8|512.72|508.72|24
1615129460000|2021-03-07 15:04:20|511.01|507.01|510.72|506.72|511.09|507.09|510.71|506.71|31
1615156930000|2021-03-07 22:42:10|512.77|508.77|512.76|508.76|512.78|508.78|512.75|508.75|17
1615156940000|2021-03-07 22:42:20|512.77|508.77|512.74|508.74|512.8|508.8|512.72|508.72|13
1615129470000|2021-03-07 15:04:30|510.71|506.71|510.7|506.7|510.76|506.76|510.63|506.63|26
1615156950000|2021-03-07 22:42:30|512.79|508.79|512.83|508.83|512.83|508.83|512.74|508.74|17
1615156960000|2021-03-07 22:42:40|512.82|508.82|512.82|508.82|512.84|508.84|512.81|508.81|13
1615129480000|2021-03-07 15:04:40|510.71|506.71|510.6|506.6|510.74|506.74|510.57|506.57|28
1615156970000|2021-03-07 22:42:50|512.81|508.81|512.78|508.78|512.86|508.86|512.77|508.77|8
1615156980000|2021-03-07 22:43:00|512.79|508.79|512.77|508.77|512.79|508.79|512.75|508.75|13
1615129490000|2021-03-07 15:04:50|510.59|506.59|510.56|506.56|510.61|506.61|510.48|506.48|24
1615156990000|2021-03-07 22:43:10|512.75|508.75|512.51|508.51|512.79|508.79|512.51|508.51|24
1615157000000|2021-03-07 22:43:20|512.48|508.48|512.42|508.42|512.58|508.58|512.4|508.4|22
1615129500000|2021-03-07 15:05:00|510.58|506.58|510.57|506.57|510.59|506.59|510.52|506.52|30
1615157010000|2021-03-07 22:43:30|512.58|508.58|512.6|508.6|512.6|508.6|512.43|508.43|18
1615157020000|2021-03-07 22:43:40|512.61|508.61|512.65|508.65|512.67|508.67|512.6|508.6|18
1615129510000|2021-03-07 15:05:10|510.58|506.58|510.61|506.61|510.71|506.71|510.58|506.58|26
1615157030000|2021-03-07 22:43:50|512.66|508.66|512.63|508.63|512.67|508.67|512.58|508.58|15
1615157040000|2021-03-07 22:44:00|512.68|508.68|512.88|508.88|513.03|509.03|512.65|508.65|25
1615129520000|2021-03-07 15:05:20|510.62|506.62|510.7|506.7|510.71|506.71|510.62|506.62|15
1615157050000|2021-03-07 22:44:10|512.89|508.89|513.25|509.25|513.27|509.27|512.83|508.83|29
1615157060000|2021-03-07 22:44:20|513.27|509.27|513.21|509.21|513.27|509.27|513.15|509.15|21
1615129530000|2021-03-07 15:05:30|510.69|506.69|510.76|506.76|510.77|506.77|510.68|506.68|22
1615157070000|2021-03-07 22:44:30|513.22|509.22|513.24|509.24|513.27|509.27|513.19|509.19|13
1615157080000|2021-03-07 22:44:40|513.29|509.29|513.3|509.3|513.3|509.3|513.27|509.27|19
1615129540000|2021-03-07 15:05:40|510.77|506.77|510.92|506.92|510.95|506.95|510.76|506.76|20
1615157090000|2021-03-07 22:44:50|513.29|509.29|513.31|509.31|513.31|509.31|513.29|509.29|19
1615129550000|2021-03-07 15:05:50|510.91|506.91|510.94|506.94|510.95|506.95|510.9|506.9|16
1615157100000|2021-03-07 22:45:00|513.22|509.22|513.19|509.19|513.29|509.29|513.19|509.19|20
1615129560000|2021-03-07 15:06:00|510.87|506.87|510.53|506.53|510.87|506.87|510.48|506.48|26
1615157110000|2021-03-07 22:45:10|513.29|509.29|513.5|509.5|513.59|509.59|513.19|509.19|21
1615129570000|2021-03-07 15:06:10|510.51|506.51|510.42|506.42|510.56|506.56|510.38|506.38|23
1615157120000|2021-03-07 22:45:20|513.51|509.51|513.57|509.57|513.63|509.63|513.51|509.51|22
1615157130000|2021-03-07 22:45:30|513.58|509.58|513.63|509.63|513.72|509.72|513.56|509.56|27
1615129580000|2021-03-07 15:06:20|510.34|506.34|509.47|505.47|510.34|506.34|509.46|505.46|32
1615157140000|2021-03-07 22:45:40|513.65|509.65|513.73|509.73|513.75|509.75|513.61|509.61|22
1615129590000|2021-03-07 15:06:30|509.5|505.5|509.56|505.56|509.76|505.76|509.5|505.5|31
1615157150000|2021-03-07 22:45:50|513.72|509.72|513.75|509.75|513.76|509.76|513.71|509.71|24
1615157160000|2021-03-07 22:46:00|513.76|509.76|513.78|509.78|513.78|509.78|513.75|509.75|18
1615129600000|2021-03-07 15:06:40|509.54|505.54|509.42|505.42|509.54|505.54|509.26|505.26|29
1615157170000|2021-03-07 22:46:10|513.77|509.77|513.79|509.79|513.79|509.79|513.77|509.77|5
1615157180000|2021-03-07 22:46:20|513.78|509.78|513.88|509.88|513.88|509.88|513.78|509.78|14
1615129610000|2021-03-07 15:06:50|509.43|505.43|509.64|505.64|509.64|505.64|509.29|505.29|28
1615157190000|2021-03-07 22:46:30|513.86|509.86|513.78|509.78|513.89|509.89|513.71|509.71|26
1615129620000|2021-03-07 15:07:00|509.63|505.63|509.71|505.71|509.71|505.71|509.61|505.61|22
1615157200000|2021-03-07 22:46:40|513.8|509.8|513.78|509.78|513.87|509.87|513.78|509.78|21
1615129630000|2021-03-07 15:07:10|509.68|505.68|509.66|505.66|509.72|505.72|509.61|505.61|26
1615157210000|2021-03-07 22:46:50|513.82|509.82|513.78|509.78|513.83|509.83|513.76|509.76|13
1615129640000|2021-03-07 15:07:20|509.71|505.71|509.66|505.66|509.77|505.77|509.65|505.65|29
1615157220000|2021-03-07 22:47:00|513.79|509.79|513.79|509.79|513.79|509.79|513.79|509.79|1
1615157230000|2021-03-07 22:47:10|513.72|509.72|513.81|509.81|513.81|509.81|513.72|509.72|5
1615129650000|2021-03-07 15:07:30|509.67|505.67|509.7|505.7|509.72|505.72|509.55|505.55|29
1615157240000|2021-03-07 22:47:20|513.91|509.91|513.9|509.9|513.91|509.91|513.9|509.9|2
1615157250000|2021-03-07 22:47:30|513.89|509.89|513.89|509.89|513.91|509.91|513.87|509.87|14
1615129660000|2021-03-07 15:07:40|509.69|505.69|509.72|505.72|509.73|505.73|509.45|505.45|23
1615157260000|2021-03-07 22:47:40|513.91|509.91|513.88|509.88|513.91|509.91|513.86|509.86|16
1615129670000|2021-03-07 15:07:50|509.7|505.7|509.88|505.88|509.98|505.98|509.7|505.7|30
1615157270000|2021-03-07 22:47:50|513.94|509.94|513.93|509.93|513.94|509.94|513.92|509.92|8
1615157280000|2021-03-07 22:48:00|513.92|509.92|513.94|509.94|513.94|509.94|513.92|509.92|7
1615129680000|2021-03-07 15:08:00|509.9|505.9|509.84|505.84|509.92|505.92|509.78|505.78|32
1615157290000|2021-03-07 22:48:10|513.95|509.95|513.93|509.93|513.95|509.95|513.93|509.93|2
1615157300000|2021-03-07 22:48:20|513.94|509.94|513.96|509.96|513.96|509.96|513.94|509.94|3
1615129690000|2021-03-07 15:08:10|509.85|505.85|509.67|505.67|509.86|505.86|509.5|505.5|24
1615157310000|2021-03-07 22:48:30|513.97|509.97|513.97|509.97|513.97|509.97|513.96|509.96|5
1615129700000|2021-03-07 15:08:20|509.65|505.65|509.62|505.62|509.68|505.68|509.43|505.43|13
1615157320000|2021-03-07 22:48:40|513.98|509.98|513.98|509.98|513.98|509.98|513.96|509.96|3
1615157330000|2021-03-07 22:48:50|513.96|509.96|513.97|509.97|514.01|510.01|513.96|509.96|4
1615129710000|2021-03-07 15:08:30|509.63|505.63|509.61|505.61|509.64|505.64|509.61|505.61|3
1615157340000|2021-03-07 22:49:00|513.98|509.98|514.05|510.05|514.05|510.05|513.97|509.97|9
1615157350000|2021-03-07 22:49:10|514.02|510.02|514.04|510.04|514.05|510.05|514.02|510.02|18
1615129720000|2021-03-07 15:08:40|509.6|505.6|509.59|505.59|509.61|505.61|509.57|505.57|9
1615157360000|2021-03-07 22:49:20|514.05|510.05|514.04|510.04|514.09|510.09|514.03|510.03|16
1615157370000|2021-03-07 22:49:30|514.03|510.03|513.97|509.97|514.03|510.03|513.97|509.97|18
1615129730000|2021-03-07 15:08:50|509.6|505.6|509.79|505.79|509.79|505.79|509.6|505.6|18
1615157380000|2021-03-07 22:49:40|513.98|509.98|514|510|514.01|510.01|513.97|509.97|18
1615129740000|2021-03-07 15:09:00|509.78|505.78|509.85|505.85|510.03|506.03|509.73|505.73|27
1615157390000|2021-03-07 22:49:50|513.97|509.97|514.02|510.02|514.02|510.02|513.96|509.96|19
1615129750000|2021-03-07 15:09:10|509.82|505.82|509.86|505.86|509.86|505.86|509.72|505.72|22
1615157400000|2021-03-07 22:50:00|514.01|510.01|513.81|509.81|514.04|510.04|513.81|509.81|22
1615129760000|2021-03-07 15:09:20|509.85|505.85|510.23|506.23|510.23|506.23|509.85|505.85|25
1615157410000|2021-03-07 22:50:10|513.8|509.8|513.79|509.79|513.8|509.8|513.7|509.7|14
1615157420000|2021-03-07 22:50:20|513.78|509.78|513.73|509.73|513.79|509.79|513.66|509.66|29
1615129770000|2021-03-07 15:09:30|510.22|506.22|510.49|506.49|510.49|506.49|510.21|506.21|21
1615157430000|2021-03-07 22:50:30|513.81|509.81|513.64|509.64|513.81|509.81|513.64|509.64|18
1615157440000|2021-03-07 22:50:40|513.66|509.66|513.68|509.68|513.7|509.7|513.65|509.65|15
1615129780000|2021-03-07 15:09:40|510.5|506.5|510.58|506.58|510.58|506.58|510.37|506.37|20
1615157450000|2021-03-07 22:50:50|513.7|509.7|513.7|509.7|513.71|509.71|513.65|509.65|23
1615129790000|2021-03-07 15:09:50|510.59|506.59|510.66|506.66|510.75|506.75|510.58|506.58|28
1615157460000|2021-03-07 22:51:00|513.69|509.69|513.71|509.71|513.71|509.71|513.65|509.65|19
1615157470000|2021-03-07 22:51:10|513.62|509.62|513.71|509.71|513.75|509.75|513.62|509.62|13
1615157480000|2021-03-07 22:51:20|513.7|509.7|513.88|509.88|513.93|509.93|513.64|509.64|28
1615129800000|2021-03-07 15:10:00|510.65|506.65|510.54|506.54|510.65|506.65|510.43|506.43|30
1615157490000|2021-03-07 22:51:30|513.89|509.89|513.89|509.89|513.9|509.9|513.86|509.86|15
1615129810000|2021-03-07 15:10:10|510.55|506.55|510.55|506.55|510.61|506.61|510.54|506.54|21
1615157500000|2021-03-07 22:51:40|513.88|509.88|513.82|509.82|513.9|509.9|513.81|509.81|20
1615157510000|2021-03-07 22:51:50|513.86|509.86|513.9|509.9|513.91|509.91|513.84|509.84|14
1615129820000|2021-03-07 15:10:20|510.54|506.54|510.61|506.61|510.62|506.62|510.53|506.53|14
1615157520000|2021-03-07 22:52:00|513.89|509.89|513.93|509.93|513.94|509.94|513.88|509.88|12
1615157530000|2021-03-07 22:52:10|513.92|509.92|513.94|509.94|513.94|509.94|513.87|509.87|10
1615129830000|2021-03-07 15:10:30|510.59|506.59|510.37|506.37|510.6|506.6|510.34|506.34|28
1615157540000|2021-03-07 22:52:20|513.93|509.93|513.99|509.99|514|510|513.85|509.85|16
1615129840000|2021-03-07 15:10:40|510.36|506.36|510.47|506.47|510.47|506.47|510.26|506.26|22
1615157550000|2021-03-07 22:52:30|514|510|513.96|509.96|514|510|513.9|509.9|6
1615157560000|2021-03-07 22:52:40|513.95|509.95|513.89|509.89|513.96|509.96|513.88|509.88|11
1615129850000|2021-03-07 15:10:50|510.65|506.65|510.61|506.61|510.65|506.65|510.51|506.51|29
1615157570000|2021-03-07 22:52:50|513.9|509.9|513.85|509.85|513.9|509.9|513.85|509.85|5
1615157580000|2021-03-07 22:53:00|513.88|509.88|513.86|509.86|513.88|509.88|513.82|509.82|19
1615129860000|2021-03-07 15:11:00|510.56|506.56|510.19|506.19|510.56|506.56|510.19|506.19|26
1615157590000|2021-03-07 22:53:10|513.89|509.89|513.88|509.88|513.89|509.89|513.84|509.84|12
1615129870000|2021-03-07 15:11:10|510.21|506.21|510.16|506.16|510.21|506.21|510.09|506.09|25
1615157600000|2021-03-07 22:53:20|513.87|509.87|513.86|509.86|513.88|509.88|513.81|509.81|14
1615157610000|2021-03-07 22:53:30|513.81|509.81|513.84|509.84|513.9|509.9|513.81|509.81|16
1615129880000|2021-03-07 15:11:20|510.13|506.13|510.3|506.3|510.35|506.35|510.13|506.13|25
1615157620000|2021-03-07 22:53:40|513.83|509.83|513.82|509.82|513.87|509.87|513.82|509.82|9
1615157630000|2021-03-07 22:53:50|513.83|509.83|513.83|509.83|513.83|509.83|513.74|509.74|8
1615129890000|2021-03-07 15:11:30|510.31|506.31|510.4|506.4|510.46|506.46|510.24|506.24|28
1615157640000|2021-03-07 22:54:00|513.82|509.82|513.72|509.72|513.86|509.86|513.69|509.69|17
1615129900000|2021-03-07 15:11:40|510.43|506.43|510.61|506.61|510.64|506.64|510.43|506.43|28
1615157650000|2021-03-07 22:54:10|513.73|509.73|513.76|509.76|513.85|509.85|513.71|509.71|13
1615157660000|2021-03-07 22:54:20|513.77|509.77|513.6|509.6|513.77|509.77|513.59|509.59|28
1615129910000|2021-03-07 15:11:50|510.62|506.62|510.58|506.58|510.63|506.63|510.58|506.58|12
1615157670000|2021-03-07 22:54:30|513.61|509.61|513.7|509.7|513.71|509.71|513.6|509.6|17
1615157680000|2021-03-07 22:54:40|513.71|509.71|513.73|509.73|513.74|509.74|513.7|509.7|15
1615129920000|2021-03-07 15:12:00|510.59|506.59|510.67|506.67|510.67|506.67|510.53|506.53|23
1615157690000|2021-03-07 22:54:50|513.74|509.74|513.72|509.72|513.74|509.74|513.71|509.71|13
1615129930000|2021-03-07 15:12:10|510.66|506.66|510.45|506.45|510.68|506.68|510.44|506.44|22
1615157700000|2021-03-07 22:55:00|513.71|509.71|513.69|509.69|513.71|509.71|513.67|509.67|8
1615129940000|2021-03-07 15:12:20|510.43|506.43|510.39|506.39|510.47|506.47|510.38|506.38|20
1615157710000|2021-03-07 22:55:10|513.7|509.7|513.7|509.7|513.73|509.73|513.68|509.68|12
1615157720000|2021-03-07 22:55:20|513.69|509.69|513.72|509.72|513.72|509.72|513.68|509.68|16
1615129950000|2021-03-07 15:12:30|510.38|506.38|510.45|506.45|510.47|506.47|510.38|506.38|24
1615157730000|2021-03-07 22:55:30|513.71|509.71|513.73|509.73|513.73|509.73|513.71|509.71|18
1615157740000|2021-03-07 22:55:40|513.72|509.72|513.89|509.89|513.89|509.89|513.61|509.61|20
1615129960000|2021-03-07 15:12:40|510.46|506.46|510.46|506.46|510.55|506.55|510.4|506.4|21
1615157750000|2021-03-07 22:55:50|513.77|509.77|513.73|509.73|513.93|509.93|513.71|509.71|24
1615157760000|2021-03-07 22:56:00|513.84|509.84|513.64|509.64|513.92|509.92|513.63|509.63|29
1615129970000|2021-03-07 15:12:50|510.47|506.47|510.46|506.46|510.54|506.54|510.38|506.38|19
1615157770000|2021-03-07 22:56:10|513.63|509.63|513.52|509.52|513.64|509.64|513.5|509.5|27
1615129980000|2021-03-07 15:13:00|510.45|506.45|510.47|506.47|510.47|506.47|510.45|506.45|8
1615157780000|2021-03-07 22:56:20|513.49|509.49|513.35|509.35|513.54|509.54|513.3|509.3|29
1615157790000|2021-03-07 22:56:30|513.36|509.36|513.34|509.34|513.36|509.36|513.31|509.31|15
1615129990000|2021-03-07 15:13:10|510.45|506.45|510.23|506.23|510.45|506.45|510.23|506.23|23
1615157800000|2021-03-07 22:56:40|513.35|509.35|513.32|509.32|513.37|509.37|513.3|509.3|18
1615157810000|2021-03-07 22:56:50|513.33|509.33|513.36|509.36|513.36|509.36|513.31|509.31|17
1615130000000|2021-03-07 15:13:20|510.22|506.22|510.43|506.43|510.43|506.43|510.22|506.22|22
1615157820000|2021-03-07 22:57:00|513.35|509.35|513.2|509.2|513.37|509.37|513.18|509.18|22
1615157830000|2021-03-07 22:57:10|513.22|509.22|513.23|509.23|513.23|509.23|513.19|509.19|16
1615130010000|2021-03-07 15:13:30|510.42|506.42|510.53|506.53|510.59|506.59|510.42|506.42|25
1615157840000|2021-03-07 22:57:20|513.22|509.22|513.18|509.18|513.25|509.25|513.14|509.14|19
1615130020000|2021-03-07 15:13:40|510.57|506.57|510.57|506.57|510.57|506.57|510.5|506.5|24
1615157850000|2021-03-07 22:57:30|513.15|509.15|513.16|509.16|513.17|509.17|513.13|509.13|22
1615157860000|2021-03-07 22:57:40|513.15|509.15|513.17|509.17|513.2|509.2|513.13|509.13|25
1615130030000|2021-03-07 15:13:50|510.56|506.56|510.65|506.65|510.71|506.71|510.56|506.56|21
1615157870000|2021-03-07 22:57:50|513.19|509.19|513.15|509.15|513.23|509.23|513.14|509.14|21
1615157880000|2021-03-07 22:58:00|513.14|509.14|513.04|509.04|513.17|509.17|513.04|509.04|21
1615130040000|2021-03-07 15:14:00|510.66|506.66|510.66|506.66|510.69|506.69|510.62|506.62|25
1615157890000|2021-03-07 22:58:10|513.05|509.05|513.12|509.12|513.12|509.12|513.04|509.04|17
1615157900000|2021-03-07 22:58:20|513.11|509.11|513.14|509.14|513.17|509.17|513.1|509.1|16
1615130050000|2021-03-07 15:14:10|510.64|506.64|510.47|506.47|510.64|506.64|510.43|506.43|20
1615157910000|2021-03-07 22:58:30|513.13|509.13|513.24|509.24|513.24|509.24|513.1|509.1|19
1615130060000|2021-03-07 15:14:20|510.45|506.45|510.51|506.51|510.54|506.54|510.45|506.45|24
1615157920000|2021-03-07 22:58:40|513.23|509.23|513.29|509.29|513.29|509.29|513.11|509.11|18
1615157930000|2021-03-07 22:58:50|513.22|509.22|513.31|509.31|513.32|509.32|513.22|509.22|14
1615130070000|2021-03-07 15:14:30|510.52|506.52|510.48|506.48|510.52|506.52|510.43|506.43|22
1615157940000|2021-03-07 22:59:00|513.3|509.3|513.24|509.24|513.3|509.3|513.2|509.2|12
1615157950000|2021-03-07 22:59:10|513.25|509.25|513.22|509.22|513.25|509.25|513.19|509.19|17
1615130080000|2021-03-07 15:14:40|510.47|506.47|510.59|506.59|510.7|506.7|510.47|506.47|27
1615157960000|2021-03-07 22:59:20|513.19|509.19|513.11|509.11|513.22|509.22|513.05|509.05|18
1615130090000|2021-03-07 15:14:50|510.6|506.6|510.61|506.61|510.65|506.65|510.57|506.57|29
1615157970000|2021-03-07 22:59:30|513.08|509.08|513.12|509.12|513.13|509.13|513.02|509.02|25
1615157980000|2021-03-07 22:59:40|513.11|509.11|513.09|509.09|513.2|509.2|513.06|509.06|24
1615157990000|2021-03-07 22:59:50|513.07|509.07|513.15|509.15|513.2|509.2|513.06|509.06|27
1615130100000|2021-03-07 15:15:00|510.62|506.62|510.6|506.6|510.73|506.73|510.55|506.55|29
1615158000000|2021-03-07 23:00:00|513.17|509.17|513.07|509.07|513.2|509.2|513.07|509.07|25
1615130110000|2021-03-07 15:15:10|510.59|506.59|510.63|506.63|510.66|506.66|510.58|506.58|10
1615158010000|2021-03-07 23:00:10|513.15|509.15|513.2|509.2|513.24|509.24|513.13|509.13|25
1615158020000|2021-03-07 23:00:20|513.22|509.22|513.41|509.41|513.55|509.55|513.19|509.19|34
1615130120000|2021-03-07 15:15:20|510.64|506.64|510.65|506.65|510.65|506.65|510.56|506.56|15
1615158030000|2021-03-07 23:00:30|513.4|509.4|513.59|509.59|513.64|509.64|513.36|509.36|20
1615130130000|2021-03-07 15:15:30|510.63|506.63|510.65|506.65|510.68|506.68|510.55|506.55|21
1615158040000|2021-03-07 23:00:40|513.6|509.6|513.35|509.35|513.61|509.61|513.21|509.21|29
1615158050000|2021-03-07 23:00:50|513.34|509.34|513.61|509.61|513.61|509.61|513.34|509.34|30
1615130140000|2021-03-07 15:15:40|510.64|506.64|510.69|506.69|510.78|506.78|510.62|506.62|23
1615158060000|2021-03-07 23:01:00|513.6|509.6|513.63|509.63|513.67|509.67|513.6|509.6|23
1615158070000|2021-03-07 23:01:10|513.61|509.61|513.66|509.66|513.7|509.7|513.54|509.54|28
1615130150000|2021-03-07 15:15:50|510.68|506.68|510.82|506.82|510.83|506.83|510.67|506.67|24
1615158080000|2021-03-07 23:01:20|513.65|509.65|513.64|509.64|513.65|509.65|513.63|509.63|9
1615158090000|2021-03-07 23:01:30|513.63|509.63|513.64|509.64|513.66|509.66|513.61|509.61|16
1615130160000|2021-03-07 15:16:00|510.83|506.83|511.1|507.1|511.18|507.18|510.83|506.83|19
1615158100000|2021-03-07 23:01:40|513.65|509.65|513.63|509.63|513.65|509.65|513.6|509.6|19
1615158110000|2021-03-07 23:01:50|513.64|509.64|513.71|509.71|513.71|509.71|513.61|509.61|23
1615130170000|2021-03-07 15:16:10|511.35|507.35|511.35|507.35|511.41|507.41|511.22|507.22|25
1615158120000|2021-03-07 23:02:00|513.72|509.72|513.84|509.84|513.84|509.84|513.72|509.72|13
1615130180000|2021-03-07 15:16:20|511.34|507.34|511.59|507.59|511.64|507.64|511.32|507.32|16
1615158130000|2021-03-07 23:02:10|513.83|509.83|513.73|509.73|513.85|509.85|513.73|509.73|25
1615130190000|2021-03-07 15:16:30|511.58|507.58|511.57|507.57|511.61|507.61|511.26|507.26|24
1615158140000|2021-03-07 23:02:20|513.8|509.8|513.8|509.8|513.8|509.8|513.72|509.72|21
1615130200000|2021-03-07 15:16:40|511.58|507.58|511.66|507.66|511.77|507.77|511.52|507.52|21
1615158150000|2021-03-07 23:02:30|513.76|509.76|513.8|509.8|513.84|509.84|513.74|509.74|28
1615158160000|2021-03-07 23:02:40|513.7|509.7|513.57|509.57|513.78|509.78|513.57|509.57|26
1615130210000|2021-03-07 15:16:50|511.68|507.68|512.53|508.53|512.53|508.53|511.68|507.68|30
1615158170000|2021-03-07 23:02:50|513.6|509.6|513.71|509.71|513.83|509.83|513.6|509.6|17
1615158180000|2021-03-07 23:03:00|513.72|509.72|513.71|509.71|513.75|509.75|513.69|509.69|19
1615130220000|2021-03-07 15:17:00|512.43|508.43|512.59|508.59|512.61|508.61|512.27|508.27|31
1615158190000|2021-03-07 23:03:10|513.74|509.74|513.93|509.93|513.95|509.95|513.71|509.71|21
1615130230000|2021-03-07 15:17:10|512.54|508.54|512.7|508.7|512.7|508.7|512.41|508.41|21
1615158200000|2021-03-07 23:03:20|513.94|509.94|513.97|509.97|513.97|509.97|513.93|509.93|14
1615158210000|2021-03-07 23:03:30|513.98|509.98|513.96|509.96|514.05|510.05|513.96|509.96|19
1615130240000|2021-03-07 15:17:20|512.65|508.65|512.99|508.99|512.99|508.99|512.57|508.57|29
1615158220000|2021-03-07 23:03:40|514.02|510.02|513.96|509.96|514.02|510.02|513.95|509.95|12
1615158230000|2021-03-07 23:03:50|513.97|509.97|513.96|509.96|514.1|510.1|513.96|509.96|4
1615130250000|2021-03-07 15:17:30|512.98|508.98|512.9|508.9|512.98|508.98|512.65|508.65|29
1615158240000|2021-03-07 23:04:00|513.97|509.97|514.06|510.06|514.1|510.1|513.89|509.89|26
1615158250000|2021-03-07 23:04:10|514.05|510.05|514.06|510.06|514.15|510.15|514.02|510.02|26
1615130260000|2021-03-07 15:17:40|512.91|508.91|512.81|508.81|513|509|512.81|508.81|19
1615158260000|2021-03-07 23:04:20|514.07|510.07|514.16|510.16|514.18|510.18|514.06|510.06|16
1615158270000|2021-03-07 23:04:30|514.15|510.15|514.13|510.13|514.16|510.16|514.1|510.1|20
1615130270000|2021-03-07 15:17:50|512.79|508.79|512.44|508.44|512.79|508.79|512.29|508.29|29
1615158280000|2021-03-07 23:04:40|514.14|510.14|514.11|510.11|514.16|510.16|514.06|510.06|15
1615158290000|2021-03-07 23:04:50|514.13|510.13|514.22|510.22|514.22|510.22|514.07|510.07|26
1615130280000|2021-03-07 15:18:00|512.49|508.49|512.62|508.62|512.65|508.65|512.48|508.48|20
1615158300000|2021-03-07 23:05:00|514.15|510.15|514.14|510.14|514.23|510.23|514.11|510.11|27
1615130290000|2021-03-07 15:18:10|512.63|508.63|512.73|508.73|512.8|508.8|512.62|508.62|21
1615158310000|2021-03-07 23:05:10|514.18|510.18|514.22|510.22|514.22|510.22|514.11|510.11|27
1615158320000|2021-03-07 23:05:20|514.21|510.21|514.22|510.22|514.22|510.22|514.2|510.2|11
1615130300000|2021-03-07 15:18:20|512.74|508.74|512.66|508.66|512.86|508.86|512.47|508.47|25
1615158330000|2021-03-07 23:05:30|514.21|510.21|514.23|510.23|514.24|510.24|514.21|510.21|11
1615158340000|2021-03-07 23:05:40|514.24|510.24|514.37|510.37|514.37|510.37|514.23|510.23|10
1615130310000|2021-03-07 15:18:30|512.65|508.65|512.51|508.51|512.65|508.65|512.51|508.51|26
1615158350000|2021-03-07 23:05:50|514.36|510.36|514.45|510.45|514.47|510.47|514.36|510.36|9
1615158360000|2021-03-07 23:06:00|514.43|510.43|514.44|510.44|514.47|510.47|514.3|510.3|13
1615130320000|2021-03-07 15:18:40|512.33|508.33|512.09|508.09|512.41|508.41|511.98|507.98|24
1615158370000|2021-03-07 23:06:10|514.45|510.45|514.56|510.56|514.56|510.56|514.33|510.33|19
1615158380000|2021-03-07 23:06:20|514.5|510.5|514.52|510.52|514.53|510.53|514.5|510.5|10
1615130330000|2021-03-07 15:18:50|512.1|508.1|511.91|507.91|512.1|508.1|511.89|507.89|32
1615158390000|2021-03-07 23:06:30|514.51|510.51|514.56|510.56|514.56|510.56|514.51|510.51|11
1615130340000|2021-03-07 15:19:00|511.89|507.89|512.19|508.19|512.19|508.19|511.89|507.89|27
1615158400000|2021-03-07 23:06:40|514.64|510.64|514.66|510.66|514.73|510.73|514.63|510.63|18
1615158410000|2021-03-07 23:06:50|514.67|510.67|514.75|510.75|514.78|510.78|514.64|510.64|11
1615130350000|2021-03-07 15:19:10|512.2|508.2|512.37|508.37|512.45|508.45|512.2|508.2|31
1615158420000|2021-03-07 23:07:00|514.76|510.76|514.75|510.75|514.77|510.77|514.72|510.72|15
1615158430000|2021-03-07 23:07:10|514.76|510.76|514.83|510.83|514.83|510.83|514.74|510.74|17
1615130360000|2021-03-07 15:19:20|512.36|508.36|512.25|508.25|512.37|508.37|512.25|508.25|18
1615158440000|2021-03-07 23:07:20|514.82|510.82|514.8|510.8|514.82|510.82|514.72|510.72|19
1615158450000|2021-03-07 23:07:30|514.81|510.81|514.95|510.95|514.95|510.95|514.72|510.72|20
1615130370000|2021-03-07 15:19:30|512.24|508.24|512.07|508.07|512.25|508.25|512.04|508.04|19
1615158460000|2021-03-07 23:07:40|514.98|510.98|514.95|510.95|515.08|511.08|514.91|510.91|23
1615130380000|2021-03-07 15:19:40|512.08|508.08|511.94|507.94|512.08|508.08|511.85|507.85|21
1615158470000|2021-03-07 23:07:50|514.94|510.94|515|511|515.12|511.12|514.9|510.9|25
1615158480000|2021-03-07 23:08:00|514.94|510.94|514.94|510.94|514.97|510.97|514.92|510.92|27
1615130390000|2021-03-07 15:19:50|511.91|507.91|511.87|507.87|511.93|507.93|511.72|507.72|23
1615158490000|2021-03-07 23:08:10|514.93|510.93|514.99|510.99|514.99|510.99|514.93|510.93|26
1615158500000|2021-03-07 23:08:20|514.97|510.97|514.9|510.9|515.02|511.02|514.89|510.89|19
1615158510000|2021-03-07 23:08:30|514.92|510.92|514.98|510.98|514.98|510.98|514.89|510.89|14
1615130400000|2021-03-07 15:20:00|511.84|507.84|511.86|507.86|511.93|507.93|511.84|507.84|20
1615158520000|2021-03-07 23:08:40|514.95|510.95|514.87|510.87|515|511|514.85|510.85|20
1615130410000|2021-03-07 15:20:10|511.87|507.87|511.83|507.83|512.06|508.06|511.83|507.83|18
1615158530000|2021-03-07 23:08:50|514.92|510.92|515.04|511.04|515.07|511.07|514.89|510.89|22
1615158540000|2021-03-07 23:09:00|515.08|511.08|515.24|511.24|515.31|511.31|515.06|511.06|18
1615130420000|2021-03-07 15:20:20|511.84|507.84|511.75|507.75|511.89|507.89|511.68|507.68|24
1615158550000|2021-03-07 23:09:10|515.26|511.26|515.3|511.3|515.31|511.31|515.26|511.26|19
1615158560000|2021-03-07 23:09:20|515.27|511.27|515.32|511.32|515.36|511.36|515.27|511.27|21
1615130430000|2021-03-07 15:20:30|511.77|507.77|511.58|507.58|511.77|507.77|511.58|507.58|14
1615158570000|2021-03-07 23:09:30|515.45|511.45|515.37|511.37|515.49|511.49|515.37|511.37|11
1615158580000|2021-03-07 23:09:40|515.4|511.4|515.43|511.43|515.43|511.43|515.39|511.39|6
1615130440000|2021-03-07 15:20:40|511.6|507.6|511.46|507.46|511.65|507.65|511.46|507.46|27
1615158590000|2021-03-07 23:09:50|515.42|511.42|515.45|511.45|515.48|511.48|515.42|511.42|14
1615130450000|2021-03-07 15:20:50|511.47|507.47|511.52|507.52|511.52|507.52|511.45|507.45|15
1615158600000|2021-03-07 23:10:00|515.46|511.46|515.66|511.66|515.7|511.7|515.46|511.46|16
1615158610000|2021-03-07 23:10:10|515.6|511.6|515.55|511.55|515.6|511.6|515.51|511.51|10
1615130460000|2021-03-07 15:21:00|511.57|507.57|511.86|507.86|511.88|507.88|511.51|507.51|26
1615158620000|2021-03-07 23:10:20|515.54|511.54|515.44|511.44|515.54|511.54|515.44|511.44|13
1615158630000|2021-03-07 23:10:30|515.43|511.43|515.53|511.53|515.54|511.54|515.43|511.43|9
1615130470000|2021-03-07 15:21:10|511.9|507.9|512.07|508.07|512.12|508.12|511.9|507.9|23
1615158640000|2021-03-07 23:10:40|515.55|511.55|515.82|511.82|515.83|511.83|515.55|511.55|14
1615158650000|2021-03-07 23:10:50|515.83|511.83|515.68|511.68|515.84|511.84|515.66|511.66|7
1615130480000|2021-03-07 15:21:20|512.06|508.06|511.84|507.84|512.08|508.08|511.71|507.71|19
1615158660000|2021-03-07 23:11:00|515.65|511.65|515.64|511.64|515.78|511.78|515.62|511.62|25
1615158670000|2021-03-07 23:11:10|515.63|511.63|515.83|511.83|515.84|511.84|515.62|511.62|19
1615130490000|2021-03-07 15:21:30|511.89|507.89|511.83|507.83|511.89|507.89|511.75|507.75|19
1615158680000|2021-03-07 23:11:20|515.81|511.81|515.93|511.93|515.93|511.93|515.81|511.81|10
1615158690000|2021-03-07 23:11:30|515.92|511.92|515.97|511.97|515.98|511.98|515.92|511.92|10
1615130500000|2021-03-07 15:21:40|511.8|507.8|511.91|507.91|511.91|507.91|511.8|507.8|20
1615158700000|2021-03-07 23:11:40|515.98|511.98|516|512|516|512|515.97|511.97|5
1615130510000|2021-03-07 15:21:50|511.9|507.9|511.75|507.75|511.91|507.91|511.68|507.68|13
1615158710000|2021-03-07 23:11:50|515.99|511.99|515.92|511.92|516.01|512.01|515.9|511.9|15
1615158720000|2021-03-07 23:12:00|515.94|511.94|515.76|511.76|515.95|511.95|515.76|511.76|11
1615130520000|2021-03-07 15:22:00|511.77|507.77|511.76|507.76|511.79|507.79|511.74|507.74|23
1615158730000|2021-03-07 23:12:10|515.77|511.77|515.78|511.78|515.78|511.78|515.72|511.72|16
1615158740000|2021-03-07 23:12:20|515.75|511.75|515.72|511.72|515.83|511.83|515.7|511.7|28
1615130530000|2021-03-07 15:22:10|511.77|507.77|511.67|507.67|511.77|507.77|511.67|507.67|14
1615158750000|2021-03-07 23:12:30|515.69|511.69|515.12|511.12|515.7|511.7|515.12|511.12|32
1615158760000|2021-03-07 23:12:40|515.09|511.09|514.88|510.88|515.1|511.1|514.75|510.75|18
1615130540000|2021-03-07 15:22:20|511.66|507.66|511.62|507.62|511.66|507.66|511.61|507.61|18
1615158770000|2021-03-07 23:12:50|514.79|510.79|514.62|510.62|514.79|510.79|514.55|510.55|25
1615158780000|2021-03-07 23:13:00|514.63|510.63|514.48|510.48|514.63|510.63|514.46|510.46|30
1615130550000|2021-03-07 15:22:30|511.63|507.63|511.63|507.63|511.65|507.65|511.6|507.6|19
1615158790000|2021-03-07 23:13:10|514.47|510.47|514.59|510.59|514.59|510.59|514.35|510.35|24
1615158800000|2021-03-07 23:13:20|514.55|510.55|515.03|511.03|515.03|511.03|514.55|510.55|28
1615130560000|2021-03-07 15:22:40|511.61|507.61|511.61|507.61|511.63|507.63|511.59|507.59|13
1615158810000|2021-03-07 23:13:30|515.05|511.05|515.31|511.31|515.31|511.31|515|511|21
1615158820000|2021-03-07 23:13:40|515.11|511.11|515.18|511.18|515.22|511.22|515.11|511.11|21
1615130570000|2021-03-07 15:22:50|511.6|507.6|511.69|507.69|511.69|507.69|511.6|507.6|17
1615158830000|2021-03-07 23:13:50|515.19|511.19|515.29|511.29|515.29|511.29|515.15|511.15|28
1615158840000|2021-03-07 23:14:00|515.3|511.3|515.4|511.4|515.4|511.4|515.15|511.15|19
1615130580000|2021-03-07 15:23:00|511.68|507.68|511.71|507.71|511.72|507.72|511.67|507.67|25
1615158850000|2021-03-07 23:14:10|515.39|511.39|515.38|511.38|515.41|511.41|515.32|511.32|21
1615130590000|2021-03-07 15:23:10|511.72|507.72|511.57|507.57|511.72|507.72|511.57|507.57|20
1615158860000|2021-03-07 23:14:20|515.37|511.37|515.33|511.33|515.37|511.37|515.27|511.27|21
1615158870000|2021-03-07 23:14:30|515.31|511.31|515.32|511.32|515.32|511.32|515.22|511.22|17
1615130600000|2021-03-07 15:23:20|511.58|507.58|511.55|507.55|511.58|507.58|511.53|507.53|14
1615158880000|2021-03-07 23:14:40|515.31|511.31|515.31|511.31|515.34|511.34|515.28|511.28|22
1615158890000|2021-03-07 23:14:50|515.28|511.28|515.32|511.32|515.37|511.37|515.28|511.28|23
1615130610000|2021-03-07 15:23:30|511.56|507.56|511.53|507.53|511.56|507.56|511.53|507.53|7
1615158900000|2021-03-07 23:15:00|515.34|511.34|515.24|511.24|515.34|511.34|515.2|511.2|22
1615130620000|2021-03-07 15:23:40|511.54|507.54|511.52|507.52|511.54|507.54|511.52|507.52|9
1615158910000|2021-03-07 23:15:10|515.23|511.23|515.21|511.21|515.24|511.24|515.16|511.16|15
1615130630000|2021-03-07 15:23:50|511.53|507.53|511.43|507.43|511.53|507.53|511.38|507.38|19
1615158920000|2021-03-07 23:15:20|515.2|511.2|515.14|511.14|515.21|511.21|515.13|511.13|16
1615130640000|2021-03-07 15:24:00|511.42|507.42|511.49|507.49|511.51|507.51|511.35|507.35|14
1615158930000|2021-03-07 23:15:30|515.16|511.16|515.18|511.18|515.2|511.2|515.16|511.16|18
1615130650000|2021-03-07 15:24:10|511.48|507.48|511.45|507.45|511.49|507.49|511.43|507.43|13
1615158940000|2021-03-07 23:15:40|515.19|511.19|515.22|511.22|515.23|511.23|515.17|511.17|21
1615130660000|2021-03-07 15:24:20|511.46|507.46|511.45|507.45|511.51|507.51|511.44|507.44|11
1615158950000|2021-03-07 23:15:50|515.23|511.23|515.24|511.24|515.24|511.24|515.19|511.19|15
1615130670000|2021-03-07 15:24:30|511.46|507.46|511.44|507.44|511.47|507.47|511.43|507.43|14
1615158960000|2021-03-07 23:16:00|515.23|511.23|515.25|511.25|515.26|511.26|515.22|511.22|9
1615130680000|2021-03-07 15:24:40|511.45|507.45|511.43|507.43|511.45|507.45|511.42|507.42|10
1615158970000|2021-03-07 23:16:10|515.22|511.22|515.25|511.25|515.25|511.25|515.17|511.17|14
1615130690000|2021-03-07 15:24:50|511.41|507.41|511.68|507.68|511.68|507.68|511.41|507.41|13
1615158980000|2021-03-07 23:16:20|515.23|511.23|514.99|510.99|515.26|511.26|514.97|510.97|23
1615158990000|2021-03-07 23:16:30|514.98|510.98|514.94|510.94|515|511|514.88|510.88|25
1615159000000|2021-03-07 23:16:40|514.97|510.97|514.97|510.97|514.97|510.97|514.94|510.94|20
1615130700000|2021-03-07 15:25:00|511.63|507.63|511.3|507.3|511.63|507.63|511.25|507.25|28
1615159010000|2021-03-07 23:16:50|514.95|510.95|514.89|510.89|514.98|510.98|514.87|510.87|31
1615159020000|2021-03-07 23:17:00|514.9|510.9|514.82|510.82|514.9|510.9|514.8|510.8|24
1615130710000|2021-03-07 15:25:10|511.29|507.29|511.08|507.08|511.29|507.29|511.08|507.08|13
1615159030000|2021-03-07 23:17:10|514.8|510.8|514.88|510.88|515.07|511.07|514.77|510.77|26
1615130720000|2021-03-07 15:25:20|511.09|507.09|511.18|507.18|511.18|507.18|511.08|507.08|14
1615159040000|2021-03-07 23:17:20|514.9|510.9|514.87|510.87|514.97|510.97|514.85|510.85|21
1615130730000|2021-03-07 15:25:30|511.2|507.2|511.45|507.45|511.52|507.52|511.2|507.2|21
1615159050000|2021-03-07 23:17:30|514.86|510.86|514.74|510.74|514.87|510.87|514.7|510.7|21
1615130740000|2021-03-07 15:25:40|511.44|507.44|511.43|507.43|511.44|507.44|511.42|507.42|9
1615159060000|2021-03-07 23:17:40|514.76|510.76|514.65|510.65|514.77|510.77|514.64|510.64|15
1615159070000|2021-03-07 23:17:50|514.64|510.64|514.87|510.87|514.89|510.89|514.64|510.64|17
1615130750000|2021-03-07 15:25:50|511.42|507.42|511.37|507.37|511.43|507.43|511.33|507.33|24
1615159080000|2021-03-07 23:18:00|514.88|510.88|514.82|510.82|514.89|510.89|514.82|510.82|23
1615159090000|2021-03-07 23:18:10|514.77|510.77|514.71|510.71|514.79|510.79|514.69|510.69|16
1615130760000|2021-03-07 15:26:00|511.4|507.4|511.41|507.41|511.52|507.52|511.21|507.21|21
1615159100000|2021-03-07 23:18:20|514.7|510.7|514.63|510.63|514.71|510.71|514.62|510.62|14
1615159110000|2021-03-07 23:18:30|514.65|510.65|514.54|510.54|514.65|510.65|514.48|510.48|15
1615130770000|2021-03-07 15:26:10|511.39|507.39|511.36|507.36|511.4|507.4|511.35|507.35|12
1615159120000|2021-03-07 23:18:40|514.59|510.59|514.53|510.53|514.61|510.61|514.51|510.51|16
1615159130000|2021-03-07 23:18:50|514.52|510.52|514.52|510.52|514.56|510.56|514.52|510.52|13
1615130780000|2021-03-07 15:26:20|511.37|507.37|511.28|507.28|511.37|507.37|511.28|507.28|17
1615159140000|2021-03-07 23:19:00|514.54|510.54|514.44|510.44|514.57|510.57|514.43|510.43|18
1615159150000|2021-03-07 23:19:10|514.45|510.45|514.49|510.49|514.52|510.52|514.45|510.45|25
1615130790000|2021-03-07 15:26:30|511.27|507.27|511.2|507.2|511.28|507.28|511.2|507.2|11
1615159160000|2021-03-07 23:19:20|514.47|510.47|514.63|510.63|514.65|510.65|514.46|510.46|23
1615130800000|2021-03-07 15:26:40|511.21|507.21|511.29|507.29|511.31|507.31|511.21|507.21|9
1615159170000|2021-03-07 23:19:30|514.65|510.65|514.68|510.68|514.72|510.72|514.57|510.57|30
1615159180000|2021-03-07 23:19:40|514.69|510.69|514.63|510.63|514.7|510.7|514.57|510.57|29
1615130810000|2021-03-07 15:26:50|511.33|507.33|511.28|507.28|511.35|507.35|511.08|507.08|16
1615159190000|2021-03-07 23:19:50|514.62|510.62|514.74|510.74|514.77|510.77|514.55|510.55|23
1615130820000|2021-03-07 15:27:00|511.29|507.29|511.43|507.43|511.43|507.43|511.28|507.28|23
1615159200000|2021-03-07 23:20:00|514.75|510.75|514.87|510.87|514.87|510.87|514.75|510.75|12
1615130830000|2021-03-07 15:27:10|511.42|507.42|511.48|507.48|511.56|507.56|511.42|507.42|27
1615159210000|2021-03-07 23:20:10|514.88|510.88|514.82|510.82|514.88|510.88|514.8|510.8|15
1615130840000|2021-03-07 15:27:20|511.46|507.46|511.5|507.5|511.53|507.53|511.46|507.46|18
1615159220000|2021-03-07 23:20:20|514.83|510.83|514.81|510.81|514.84|510.84|514.79|510.79|18
1615130850000|2021-03-07 15:27:30|511.49|507.49|511.47|507.47|511.51|507.51|511.46|507.46|22
1615159230000|2021-03-07 23:20:30|514.77|510.77|514.6|510.6|514.77|510.77|514.59|510.59|22
1615159240000|2021-03-07 23:20:40|514.61|510.61|514.43|510.43|514.61|510.61|514.41|510.41|14
1615130860000|2021-03-07 15:27:40|511.57|507.57|511.53|507.53|511.61|507.61|511.52|507.52|21
1615159250000|2021-03-07 23:20:50|514.44|510.44|514.48|510.48|514.51|510.51|514.43|510.43|19
1615159260000|2021-03-07 23:21:00|514.53|510.53|514.49|510.49|514.62|510.62|514.44|510.44|24
1615130870000|2021-03-07 15:27:50|511.54|507.54|511.61|507.61|511.64|507.64|511.52|507.52|23
1615159270000|2021-03-07 23:21:10|514.5|510.5|514.49|510.49|514.53|510.53|514.49|510.49|23
1615159280000|2021-03-07 23:21:20|514.51|510.51|514.44|510.44|514.51|510.51|514.43|510.43|11
1615130880000|2021-03-07 15:28:00|511.6|507.6|511.61|507.61|511.65|507.65|511.58|507.58|25
1615159290000|2021-03-07 23:21:30|514.45|510.45|514.43|510.43|514.45|510.45|514.43|510.43|6
1615159300000|2021-03-07 23:21:40|514.44|510.44|514.45|510.45|514.45|510.45|514.41|510.41|16
1615130890000|2021-03-07 15:28:10|511.64|507.64|511.64|507.64|511.72|507.72|511.61|507.61|26
1615159310000|2021-03-07 23:21:50|514.44|510.44|514.44|510.44|514.45|510.45|514.43|510.43|15
1615159320000|2021-03-07 23:22:00|514.45|510.45|514.45|510.45|514.45|510.45|514.44|510.44|5
1615130900000|2021-03-07 15:28:20|511.61|507.61|511.62|507.62|511.68|507.68|511.6|507.6|18
1615159330000|2021-03-07 23:22:10|514.44|510.44|514.45|510.45|514.45|510.45|514.44|510.44|2
1615159340000|2021-03-07 23:22:20|514.44|510.44|514.38|510.38|514.44|510.44|514.38|510.38|5
1615130910000|2021-03-07 15:28:30|511.61|507.61|511.63|507.63|511.68|507.68|511.61|507.61|16
1615159350000|2021-03-07 23:22:30|514.37|510.37|514.38|510.38|514.38|510.38|514.37|510.37|2
1615130920000|2021-03-07 15:28:40|511.62|507.62|511.58|507.58|511.63|507.63|511.55|507.55|13
1615159360000|2021-03-07 23:22:40|514.39|510.39|514.38|510.38|514.4|510.4|514.38|510.38|3
1615159370000|2021-03-07 23:22:50|514.37|510.37|514.38|510.38|514.38|510.38|514.37|510.37|2
1615130930000|2021-03-07 15:28:50|511.57|507.57|511.5|507.5|511.63|507.63|511.5|507.5|12
1615159380000|2021-03-07 23:23:00|514.39|510.39|514.38|510.38|514.4|510.4|514.37|510.37|6
1615159390000|2021-03-07 23:23:10|514.37|510.37|514.32|510.32|514.39|510.39|514.32|510.32|7
1615130940000|2021-03-07 15:29:00|511.47|507.47|511.5|507.5|511.5|507.5|511.46|507.46|19
1615159400000|2021-03-07 23:23:20|514.27|510.27|514.08|510.08|514.3|510.3|514.07|510.07|13
1615159410000|2021-03-07 23:23:30|514.07|510.07|514.04|510.04|514.08|510.08|514.01|510.01|15
1615130950000|2021-03-07 15:29:10|511.49|507.49|511.47|507.47|511.49|507.49|511.38|507.38|21
1615159420000|2021-03-07 23:23:40|514.05|510.05|514.07|510.07|514.09|510.09|514.04|510.04|7
1615159430000|2021-03-07 23:23:50|514.06|510.06|514.42|510.42|514.42|510.42|514.05|510.05|7
1615130960000|2021-03-07 15:29:20|511.48|507.48|511.36|507.36|511.48|507.48|511.35|507.35|25
1615159440000|2021-03-07 23:24:00|514.32|510.32|514.38|510.38|514.38|510.38|514.26|510.26|19
1615159450000|2021-03-07 23:24:10|514.39|510.39|514.39|510.39|514.39|510.39|514.38|510.38|5
1615130970000|2021-03-07 15:29:30|511.39|507.39|511.12|507.12|511.39|507.39|511.11|507.11|25
1615159460000|2021-03-07 23:24:20|514.4|510.4|514.57|510.57|514.57|510.57|514.39|510.39|19
1615130980000|2021-03-07 15:29:40|511.11|507.11|511.08|507.08|511.11|507.11|510.97|506.97|19
1615159470000|2021-03-07 23:24:30|514.6|510.6|514.67|510.67|514.69|510.69|514.59|510.59|24
1615130990000|2021-03-07 15:29:50|511.09|507.09|511.03|507.03|511.1|507.1|510.88|506.88|19
1615159480000|2021-03-07 23:24:40|514.65|510.65|514.89|510.89|514.93|510.93|514.63|510.63|31
1615159490000|2021-03-07 23:24:50|514.91|510.91|515.04|511.04|515.04|511.04|514.85|510.85|26
1615131000000|2021-03-07 15:30:00|511.01|507.01|511.2|507.2|511.35|507.35|511|507|24
1615159500000|2021-03-07 23:25:00|515.05|511.05|515.11|511.11|515.11|511.11|515.02|511.02|25
1615131010000|2021-03-07 15:30:10|511.19|507.19|511.26|507.26|511.3|507.3|511.19|507.19|24
1615131020000|2021-03-07 15:30:20|511.22|507.22|511.12|507.12|511.26|507.26|511.1|507.1|24
1615159510000|2021-03-07 23:25:10|515.1|511.1|515.26|511.26|515.32|511.32|515.1|511.1|25
1615131030000|2021-03-07 15:30:30|511.17|507.17|511.24|507.24|511.28|507.28|511.15|507.15|21
1615159520000|2021-03-07 23:25:20|515.33|511.33|515.35|511.35|515.41|511.41|515.29|511.29|23
1615131040000|2021-03-07 15:30:40|511.23|507.23|511.16|507.16|511.27|507.27|511.16|507.16|26
1615159530000|2021-03-07 23:25:30|515.34|511.34|515.37|511.37|515.4|511.4|515.32|511.32|23
1615131050000|2021-03-07 15:30:50|511.15|507.15|511.07|507.07|511.16|507.16|511.07|507.07|24
1615159540000|2021-03-07 23:25:40|515.34|511.34|515.37|511.37|515.46|511.46|515.33|511.33|25
1615131060000|2021-03-07 15:31:00|511.08|507.08|511.11|507.11|511.11|507.11|511.03|507.03|23
1615159550000|2021-03-07 23:25:50|515.38|511.38|515.44|511.44|515.45|511.45|515.37|511.37|21
1615131070000|2021-03-07 15:31:10|511.12|507.12|511.18|507.18|511.24|507.24|511.12|507.12|15
1615159560000|2021-03-07 23:26:00|515.43|511.43|515.43|511.43|515.44|511.44|515.35|511.35|19
1615159570000|2021-03-07 23:26:10|515.45|511.45|515.5|511.5|515.53|511.53|515.43|511.43|21
1615131080000|2021-03-07 15:31:20|511.19|507.19|511.16|507.16|511.2|507.2|511.16|507.16|14
1615159580000|2021-03-07 23:26:20|515.51|511.51|515.55|511.55|515.56|511.56|515.47|511.47|25
1615131090000|2021-03-07 15:31:30|511.17|507.17|511.01|507.01|511.2|507.2|511.01|507.01|19
1615159590000|2021-03-07 23:26:30|515.56|511.56|515.6|511.6|515.63|511.63|515.55|511.55|25
1615131100000|2021-03-07 15:31:40|510.99|506.99|510.99|506.99|511.03|507.03|510.98|506.98|28
1615159600000|2021-03-07 23:26:40|515.62|511.62|515.62|511.62|515.64|511.64|515.55|511.55|19
1615131110000|2021-03-07 15:31:50|511|507|511.2|507.2|511.2|507.2|510.98|506.98|25
1615159610000|2021-03-07 23:26:50|515.59|511.59|515.62|511.62|515.62|511.62|515.47|511.47|37
1615159620000|2021-03-07 23:27:00|515.61|511.61|515.48|511.48|515.64|511.64|515.48|511.48|29
1615131120000|2021-03-07 15:32:00|511.21|507.21|511.21|507.21|511.24|507.24|511.2|507.2|10
1615131130000|2021-03-07 15:32:10|511.19|507.19|511.22|507.22|511.22|507.22|511.19|507.19|10
1615159630000|2021-03-07 23:27:10|515.51|511.51|515.59|511.59|515.59|511.59|515.48|511.48|19
1615131140000|2021-03-07 15:32:20|511.21|507.21|511.18|507.18|511.22|507.22|511.18|507.18|7
1615159640000|2021-03-07 23:27:20|515.56|511.56|515.51|511.51|515.6|511.6|515.47|511.47|35
1615131150000|2021-03-07 15:32:30|511.19|507.19|511.21|507.21|511.22|507.22|511.18|507.18|24
1615159650000|2021-03-07 23:27:30|515.52|511.52|515.77|511.77|515.78|511.78|515.48|511.48|23
1615131160000|2021-03-07 15:32:40|511.2|507.2|511.15|507.15|511.2|507.2|511.15|507.15|15
1615159660000|2021-03-07 23:27:40|515.78|511.78|515.63|511.63|515.87|511.87|515.63|511.63|18
1615131170000|2021-03-07 15:32:50|511.16|507.16|511.24|507.24|511.24|507.24|511.15|507.15|11
1615159670000|2021-03-07 23:27:50|515.8|511.8|516.26|512.26|516.26|512.26|515.8|511.8|25
1615159680000|2021-03-07 23:28:00|516.27|512.27|516.08|512.08|516.33|512.33|516.07|512.07|17
1615131180000|2021-03-07 15:33:00|511.25|507.25|511.56|507.56|511.6|507.6|511.23|507.23|23
1615159690000|2021-03-07 23:28:10|516.11|512.11|516.24|512.24|516.28|512.28|516.09|512.09|25
1615131190000|2021-03-07 15:33:10|511.55|507.55|511.61|507.61|511.62|507.62|511.47|507.47|28
1615159700000|2021-03-07 23:28:20|516.25|512.25|516.41|512.41|516.41|512.41|516.23|512.23|27
1615159710000|2021-03-07 23:28:30|516.42|512.42|516.37|512.37|516.5|512.5|516.37|512.37|24
1615131200000|2021-03-07 15:33:20|511.6|507.6|511.71|507.71|511.79|507.79|511.6|507.6|33
1615159720000|2021-03-07 23:28:40|516.38|512.38|516.43|512.43|516.46|512.46|516.34|512.34|21
1615159730000|2021-03-07 23:28:50|516.42|512.42|516.51|512.51|516.51|512.51|516.42|512.42|23
1615131210000|2021-03-07 15:33:30|511.72|507.72|511.69|507.69|511.73|507.73|511.68|507.68|21
1615159740000|2021-03-07 23:29:00|516.47|512.47|516.54|512.54|516.54|512.54|516.47|512.47|28
1615159750000|2021-03-07 23:29:10|516.51|512.51|516.5|512.5|516.54|512.54|516.48|512.48|23
1615131220000|2021-03-07 15:33:40|511.68|507.68|511.7|507.7|511.76|507.76|511.68|507.68|25
1615159760000|2021-03-07 23:29:20|516.49|512.49|516.6|512.6|516.6|512.6|516.43|512.43|17
1615131230000|2021-03-07 15:33:50|511.71|507.71|511.7|507.7|511.76|507.76|511.6|507.6|29
1615159770000|2021-03-07 23:29:30|516.61|512.61|516.61|512.61|516.61|512.61|516.61|512.61|1
1615159780000|2021-03-07 23:29:40|516.6|512.6|516.55|512.55|516.61|512.61|516.51|512.51|17
1615131240000|2021-03-07 15:34:00|511.71|507.71|512.09|508.09|512.09|508.09|511.71|507.71|31
1615159790000|2021-03-07 23:29:50|516.51|512.51|516.64|512.64|516.67|512.67|516.51|512.51|19
1615131250000|2021-03-07 15:34:10|512.06|508.06|511.99|507.99|512.09|508.09|511.96|507.96|21
1615159800000|2021-03-07 23:30:00|516.63|512.63|516.65|512.65|516.66|512.66|516.61|512.61|20
1615159810000|2021-03-07 23:30:10|516.7|512.7|516.74|512.74|516.74|512.74|516.7|512.7|13
1615131260000|2021-03-07 15:34:20|511.95|507.95|512.22|508.22|512.23|508.23|511.95|507.95|14
1615159820000|2021-03-07 23:30:20|516.75|512.75|516.72|512.72|516.75|512.75|516.68|512.68|11
1615159830000|2021-03-07 23:30:30|516.78|512.78|516.91|512.91|517.03|513.03|516.58|512.58|29
1615131270000|2021-03-07 15:34:30|512.2|508.2|512.23|508.23|512.26|508.26|512.2|508.2|11
1615159840000|2021-03-07 23:30:40|516.89|512.89|517.26|513.26|517.27|513.27|516.89|512.89|21
1615159850000|2021-03-07 23:30:50|517.25|513.25|517.27|513.27|517.29|513.29|517.24|513.24|15
1615131280000|2021-03-07 15:34:40|512.21|508.21|512.35|508.35|512.36|508.36|512.21|508.21|15
1615159860000|2021-03-07 23:31:00|517.26|513.26|517|513|517.28|513.28|517|513|22
1615131290000|2021-03-07 15:34:50|512.36|508.36|512.5|508.5|512.57|508.57|512.34|508.34|26
1615159870000|2021-03-07 23:31:10|517.05|513.05|517.12|513.12|517.25|513.25|517.04|513.04|18
1615131300000|2021-03-07 15:35:00|512.54|508.54|512.52|508.52|512.54|508.54|512.52|508.52|7
1615159880000|2021-03-07 23:31:20|517.11|513.11|517.11|513.11|517.15|513.15|517.11|513.11|20
1615131310000|2021-03-07 15:35:10|512.53|508.53|512.43|508.43|512.53|508.53|512.36|508.36|19
1615159890000|2021-03-07 23:31:30|517.08|513.08|516.73|512.73|517.08|513.08|516.69|512.69|14
1615159900000|2021-03-07 23:31:40|516.71|512.71|516.69|512.69|516.73|512.73|516.69|512.69|10
1615131320000|2021-03-07 15:35:20|512.42|508.42|512.17|508.17|512.42|508.42|512.12|508.12|23
1615159910000|2021-03-07 23:31:50|516.71|512.71|516.91|512.91|516.91|512.91|516.7|512.7|19
1615159920000|2021-03-07 23:32:00|516.87|512.87|516.75|512.75|516.93|512.93|516.72|512.72|26
1615131330000|2021-03-07 15:35:30|512.19|508.19|512.11|508.11|512.19|508.19|511.92|507.92|29
1615131340000|2021-03-07 15:35:40|512.1|508.1|512.13|508.13|512.14|508.14|512.09|508.09|15
1615159930000|2021-03-07 23:32:10|516.74|512.74|516.76|512.76|516.86|512.86|516.72|512.72|30
1615131350000|2021-03-07 15:35:50|512.12|508.12|512|508|512.13|508.13|512|508|14
1615159940000|2021-03-07 23:32:20|516.7|512.7|516.85|512.85|516.85|512.85|516.7|512.7|29
1615131360000|2021-03-07 15:36:00|512.01|508.01|511.91|507.91|512.01|508.01|511.87|507.87|28
1615159950000|2021-03-07 23:32:30|516.83|512.83|516.86|512.86|516.87|512.87|516.77|512.77|19
1615159960000|2021-03-07 23:32:40|516.87|512.87|516.83|512.83|516.87|512.87|516.78|512.78|27
1615131370000|2021-03-07 15:36:10|511.92|507.92|511.84|507.84|511.92|507.92|511.82|507.82|22
1615159970000|2021-03-07 23:32:50|516.84|512.84|516.42|512.42|516.84|512.84|516.36|512.36|28
1615159980000|2021-03-07 23:33:00|516.45|512.45|516.39|512.39|516.59|512.59|516.39|512.39|34
1615131380000|2021-03-07 15:36:20|511.83|507.83|511.83|507.83|511.85|507.85|511.81|507.81|21
1615159990000|2021-03-07 23:33:10|516.46|512.46|516.54|512.54|516.57|512.57|516.36|512.36|30
1615131390000|2021-03-07 15:36:30|511.85|507.85|511.83|507.83|511.85|507.85|511.81|507.81|21
1615160000000|2021-03-07 23:33:20|516.55|512.55|516.38|512.38|516.55|512.55|516.28|512.28|21
1615160010000|2021-03-07 23:33:30|516.37|512.37|516.3|512.3|516.38|512.38|516.22|512.22|17
1615131400000|2021-03-07 15:36:40|511.81|507.81|511.89|507.89|511.9|507.9|511.81|507.81|22
1615160020000|2021-03-07 23:33:40|516.31|512.31|516.39|512.39|516.39|512.39|516.26|512.26|28
1615160030000|2021-03-07 23:33:50|516.36|512.36|516.52|512.52|516.52|512.52|516.36|512.36|24
1615131410000|2021-03-07 15:36:50|511.9|507.9|511.88|507.88|511.9|507.9|511.88|507.88|16
1615160040000|2021-03-07 23:34:00|516.53|512.53|516.64|512.64|516.76|512.76|516.51|512.51|31
1615160050000|2021-03-07 23:34:10|516.65|512.65|516.77|512.77|516.84|512.84|516.64|512.64|30
1615131420000|2021-03-07 15:37:00|511.89|507.89|511.79|507.79|511.89|507.89|511.78|507.78|20
1615160060000|2021-03-07 23:34:20|516.76|512.76|516.84|512.84|516.84|512.84|516.72|512.72|27
1615160070000|2021-03-07 23:34:30|516.85|512.85|517.11|513.11|517.11|513.11|516.82|512.82|28
1615131430000|2021-03-07 15:37:10|511.78|507.78|511.8|507.8|511.81|507.81|511.78|507.78|16
1615160080000|2021-03-07 23:34:40|517.09|513.09|517.02|513.02|517.09|513.09|517|513|24
1615160090000|2021-03-07 23:34:50|517.03|513.03|517.19|513.19|517.22|513.22|517|513|18
1615131440000|2021-03-07 15:37:20|511.84|507.84|511.82|507.82|511.88|507.88|511.78|507.78|15
1615160100000|2021-03-07 23:35:00|517.2|513.2|517.08|513.08|517.2|513.2|517.08|513.08|27
1615131450000|2021-03-07 15:37:30|511.83|507.83|511.79|507.79|511.83|507.83|511.77|507.77|17
1615160110000|2021-03-07 23:35:10|517.07|513.07|517.12|513.12|517.12|513.12|516.97|512.97|31
1615160120000|2021-03-07 23:35:20|517.11|513.11|517.26|513.26|517.26|513.26|517.11|513.11|16
1615131460000|2021-03-07 15:37:40|511.78|507.78|511.77|507.77|511.8|507.8|511.77|507.77|20
1615160130000|2021-03-07 23:35:30|517.25|513.25|517.11|513.11|517.28|513.28|517.11|513.11|12
1615131470000|2021-03-07 15:37:50|511.76|507.76|511.71|507.71|511.8|507.8|511.71|507.71|21
1615160140000|2021-03-07 23:35:40|517.12|513.12|517.14|513.14|517.15|513.15|517.09|513.09|25
1615160150000|2021-03-07 23:35:50|517.13|513.13|517.07|513.07|517.18|513.18|517.01|513.01|33
1615131480000|2021-03-07 15:38:00|511.72|507.72|511.5|507.5|511.73|507.73|511.41|507.41|29
1615160160000|2021-03-07 23:36:00|517.08|513.08|516.96|512.96|517.13|513.13|516.96|512.96|26
1615131490000|2021-03-07 15:38:10|511.51|507.51|511.46|507.46|511.52|507.52|511.45|507.45|22
1615160170000|2021-03-07 23:36:10|516.97|512.97|517.03|513.03|517.03|513.03|516.95|512.95|30
1615160180000|2021-03-07 23:36:20|517.04|513.04|516.84|512.84|517.05|513.05|516.8|512.8|29
1615131500000|2021-03-07 15:38:20|511.47|507.47|511.31|507.31|511.47|507.47|511.3|507.3|18
1615160190000|2021-03-07 23:36:30|516.85|512.85|517.01|513.01|517.02|513.02|516.85|512.85|27
1615160200000|2021-03-07 23:36:40|517|513|517.12|513.12|517.15|513.15|517|513|24
1615131510000|2021-03-07 15:38:30|511.32|507.32|511.19|507.19|511.32|507.32|511.18|507.18|23
1615160210000|2021-03-07 23:36:50|517.11|513.11|517.16|513.16|517.23|513.23|517.08|513.08|26
1615160220000|2021-03-07 23:37:00|517.17|513.17|517.2|513.2|517.28|513.28|517.13|513.13|27
1615131520000|2021-03-07 15:38:40|511.2|507.2|511.31|507.31|511.32|507.32|511.19|507.19|22
1615160230000|2021-03-07 23:37:10|517.19|513.19|517.22|513.22|517.26|513.26|517.19|513.19|18
1615131530000|2021-03-07 15:38:50|511.28|507.28|511.21|507.21|511.29|507.29|511.21|507.21|24
1615160240000|2021-03-07 23:37:20|517.23|513.23|517.21|513.21|517.26|513.26|517.17|513.17|24
1615131540000|2021-03-07 15:39:00|511.22|507.22|511.25|507.25|511.26|507.26|511.21|507.21|22
1615160250000|2021-03-07 23:37:30|517.22|513.22|517.19|513.19|517.32|513.32|517.19|513.19|20
1615131550000|2021-03-07 15:39:10|511.24|507.24|511.24|507.24|511.3|507.3|511.2|507.2|24
1615131560000|2021-03-07 15:39:20|511.23|507.23|511.19|507.19|511.24|507.24|511.18|507.18|20
1615160260000|2021-03-07 23:37:40|517.2|513.2|517.21|513.21|517.25|513.25|517.19|513.19|27
1615131570000|2021-03-07 15:39:30|511.2|507.2|511.19|507.19|511.21|507.21|511.17|507.17|12
1615160270000|2021-03-07 23:37:50|517.23|513.23|517.32|513.32|517.33|513.33|517.17|513.17|29
1615131580000|2021-03-07 15:39:40|511.17|507.17|510.94|506.94|511.19|507.19|510.93|506.93|23
1615160280000|2021-03-07 23:38:00|517.3|513.3|517.35|513.35|517.39|513.39|517.26|513.26|33
1615131590000|2021-03-07 15:39:50|510.92|506.92|510.85|506.85|510.94|506.94|510.83|506.83|10
1615160290000|2021-03-07 23:38:10|517.29|513.29|517.25|513.25|517.3|513.3|517.2|513.2|20
1615160300000|2021-03-07 23:38:20|517.3|513.3|517.29|513.29|517.33|513.33|517.25|513.25|28
1615131600000|2021-03-07 15:40:00|510.86|506.86|510.81|506.81|510.86|506.86|510.81|506.81|11
1615160310000|2021-03-07 23:38:30|517.26|513.26|517.31|513.31|517.34|513.34|517.26|513.26|26
1615160320000|2021-03-07 23:38:40|517.34|513.34|517.33|513.33|517.34|513.34|517.26|513.26|23
1615131610000|2021-03-07 15:40:10|510.8|506.8|510.3|506.3|510.8|506.8|510.3|506.3|26
1615160330000|2021-03-07 23:38:50|517.27|513.27|517.3|513.3|517.34|513.34|517.27|513.27|30
1615160340000|2021-03-07 23:39:00|517.23|513.23|517.32|513.32|517.36|513.36|517.23|513.23|32
1615131620000|2021-03-07 15:40:20|510.29|506.29|510.11|506.11|510.32|506.32|510.11|506.11|22
1615160350000|2021-03-07 23:39:10|517.33|513.33|517.39|513.39|517.44|513.44|517.29|513.29|24
1615131630000|2021-03-07 15:40:30|510.08|506.08|510.2|506.2|510.25|506.25|510.08|506.08|23
1615160360000|2021-03-07 23:39:20|517.36|513.36|517.38|513.38|517.42|513.42|517.3|513.3|22
1615160370000|2021-03-07 23:39:30|517.39|513.39|517.46|513.46|517.47|513.47|517.33|513.33|19
1615131640000|2021-03-07 15:40:40|510.19|506.19|510.08|506.08|510.2|506.2|510.07|506.07|17
1615160380000|2021-03-07 23:39:40|517.47|513.47|517.5|513.5|517.54|513.54|517.42|513.42|24
1615160390000|2021-03-07 23:39:50|517.51|513.51|517.5|513.5|517.58|513.58|517.5|513.5|18
1615131650000|2021-03-07 15:40:50|510.09|506.09|510.15|506.15|510.15|506.15|510.06|506.06|17
1615160400000|2021-03-07 23:40:00|517.51|513.51|517.55|513.55|517.56|513.56|517.47|513.47|18
1615131660000|2021-03-07 15:41:00|510.24|506.24|510.18|506.18|510.56|506.56|510.18|506.18|30
1615160410000|2021-03-07 23:40:10|517.62|513.62|517.6|513.6|517.64|513.64|517.6|513.6|8
1615131670000|2021-03-07 15:41:10|510.2|506.2|510.11|506.11|510.2|506.2|510.08|506.08|21
1615160420000|2021-03-07 23:40:20|517.62|513.62|517.74|513.74|517.74|513.74|517.61|513.61|20
1615160430000|2021-03-07 23:40:30|517.73|513.73|517.76|513.76|517.76|513.76|517.73|513.73|13
1615131680000|2021-03-07 15:41:20|510.16|506.16|510.04|506.04|510.16|506.16|509.98|505.98|34
1615160440000|2021-03-07 23:40:40|517.75|513.75|517.72|513.72|517.76|513.76|517.66|513.66|13
1615131690000|2021-03-07 15:41:30|510.05|506.05|509.82|505.82|510.05|506.05|509.82|505.82|21
1615160450000|2021-03-07 23:40:50|517.76|513.76|517.82|513.82|517.82|513.82|517.76|513.76|18
1615160460000|2021-03-07 23:41:00|517.81|513.81|517.86|513.86|517.86|513.86|517.81|513.81|10
1615131700000|2021-03-07 15:41:40|509.81|505.81|509.7|505.7|509.81|505.81|509.64|505.64|14
1615160470000|2021-03-07 23:41:10|517.85|513.85|517.88|513.88|517.88|513.88|517.85|513.85|6
1615160480000|2021-03-07 23:41:20|517.87|513.87|517.87|513.87|517.89|513.89|517.86|513.86|13
1615131710000|2021-03-07 15:41:50|509.71|505.71|509.84|505.84|509.91|505.91|509.71|505.71|22
1615160490000|2021-03-07 23:41:30|517.88|513.88|517.92|513.92|517.92|513.92|517.83|513.83|10
1615131720000|2021-03-07 15:42:00|509.81|505.81|510.26|506.26|510.28|506.28|509.81|505.81|27
1615160500000|2021-03-07 23:41:40|517.93|513.93|518.2|514.2|518.34|514.34|517.92|513.92|22
1615131730000|2021-03-07 15:42:10|510.25|506.25|510.01|506.01|510.25|506.25|509.98|505.98|23
1615160510000|2021-03-07 23:41:50|518.35|514.35|518.89|514.89|518.9|514.9|518.35|514.35|16
1615131740000|2021-03-07 15:42:20|510|506|509.88|505.88|510.03|506.03|509.82|505.82|28
1615160520000|2021-03-07 23:42:00|518.88|514.88|518.49|514.49|518.88|514.88|518.49|514.49|28
1615131750000|2021-03-07 15:42:30|509.86|505.86|509.96|505.96|509.96|505.96|509.83|505.83|27
1615160530000|2021-03-07 23:42:10|518.5|514.5|518.37|514.37|518.5|514.5|518.32|514.32|30
1615160540000|2021-03-07 23:42:20|518.35|514.35|518.4|514.4|518.41|514.41|518.34|514.34|27
1615131760000|2021-03-07 15:42:40|510.2|506.2|510.13|506.13|510.2|506.2|509.91|505.91|18
1615160550000|2021-03-07 23:42:30|518.36|514.36|517.75|513.75|518.46|514.46|517.73|513.73|35
1615131770000|2021-03-07 15:42:50|510.1|506.1|509.93|505.93|510.1|506.1|509.93|505.93|24
1615160560000|2021-03-07 23:42:40|517.73|513.73|517.96|513.96|517.96|513.96|517.73|513.73|27
1615160570000|2021-03-07 23:42:50|517.95|513.95|518.13|514.13|518.16|514.16|517.95|513.95|33
1615131780000|2021-03-07 15:43:00|509.92|505.92|509.78|505.78|509.92|505.92|509.78|505.78|18
1615160580000|2021-03-07 23:43:00|518.12|514.12|517.96|513.96|518.15|514.15|517.94|513.94|25
1615160590000|2021-03-07 23:43:10|518.08|514.08|518.17|514.17|518.31|514.31|517.95|513.95|31
1615131790000|2021-03-07 15:43:10|509.79|505.79|509.94|505.94|509.99|505.99|509.78|505.78|24
1615160600000|2021-03-07 23:43:20|518.18|514.18|518.34|514.34|518.42|514.42|518.17|514.17|30
1615160610000|2021-03-07 23:43:30|518.33|514.33|518.26|514.26|518.4|514.4|518.23|514.23|26
1615131800000|2021-03-07 15:43:20|509.97|505.97|510.24|506.24|510.27|506.27|509.97|505.97|30
1615160620000|2021-03-07 23:43:40|518.25|514.25|518.28|514.28|518.38|514.38|518.24|514.24|23
1615131810000|2021-03-07 15:43:30|510.25|506.25|510.03|506.03|510.3|506.3|510.01|506.01|24
1615160630000|2021-03-07 23:43:50|518.27|514.27|518.4|514.4|518.4|514.4|518.25|514.25|29
1615160640000|2021-03-07 23:44:00|518.39|514.39|518.41|514.41|518.43|514.43|518.33|514.33|27
1615131820000|2021-03-07 15:43:40|510.04|506.04|510|506|510.07|506.07|509.94|505.94|26
1615160650000|2021-03-07 23:44:10|518.4|514.4|518.4|514.4|518.44|514.44|518.37|514.37|23
1615160660000|2021-03-07 23:44:20|518.43|514.43|518.34|514.34|518.45|514.45|518.33|514.33|21
1615131830000|2021-03-07 15:43:50|510.01|506.01|510.19|506.19|510.2|506.2|510.01|506.01|23
1615160670000|2021-03-07 23:44:30|518.36|514.36|518.35|514.35|518.43|514.43|518.32|514.32|21
1615131840000|2021-03-07 15:44:00|510.2|506.2|510.2|506.2|510.2|506.2|510.1|506.1|21
1615160680000|2021-03-07 23:44:40|518.42|514.42|518.42|514.42|518.42|514.42|518.35|514.35|22
1615160690000|2021-03-07 23:44:50|518.41|514.41|518.52|514.52|518.52|514.52|518.38|514.38|17
1615131850000|2021-03-07 15:44:10|510.21|506.21|510.25|506.25|510.25|506.25|510.17|506.17|13
1615160700000|2021-03-07 23:45:00|518.53|514.53|518.73|514.73|518.73|514.73|518.52|514.52|13
1615131860000|2021-03-07 15:44:20|510.24|506.24|510.3|506.3|510.32|506.32|510.22|506.22|26
1615160710000|2021-03-07 23:45:10|518.72|514.72|518.68|514.68|518.75|514.75|518.6|514.6|18
1615160720000|2021-03-07 23:45:20|518.7|514.7|518.76|514.76|518.8|514.8|518.7|514.7|12
1615131870000|2021-03-07 15:44:30|510.27|506.27|510.41|506.41|510.41|506.41|510.25|506.25|17
1615160730000|2021-03-07 23:45:30|518.79|514.79|518.81|514.81|518.81|514.81|518.78|514.78|11
1615160740000|2021-03-07 23:45:40|518.82|514.82|519|515|519.06|515.06|518.82|514.82|14
1615131880000|2021-03-07 15:44:40|510.42|506.42|510.54|506.54|510.55|506.55|510.4|506.4|17
1615160750000|2021-03-07 23:45:50|518.96|514.96|519.01|515.01|519.03|515.03|518.95|514.95|12
1615131890000|2021-03-07 15:44:50|510.55|506.55|510.5|506.5|510.56|506.56|510.5|506.5|7
1615160760000|2021-03-07 23:46:00|518.99|514.99|519.13|515.13|519.13|515.13|518.99|514.99|9
1615160770000|2021-03-07 23:46:10|519.12|515.12|519.15|515.15|519.15|515.15|519.12|515.12|4
1615160780000|2021-03-07 23:46:20|519.14|515.14|519.02|515.02|519.15|515.15|519|515|11
1615131900000|2021-03-07 15:45:00|510.51|506.51|510.84|506.84|510.91|506.91|510.5|506.5|22
1615160790000|2021-03-07 23:46:30|519|515|519|515|519.06|515.06|518.91|514.91|19
1615160800000|2021-03-07 23:46:40|518.98|514.98|519.13|515.13|519.13|515.13|518.96|514.96|17
1615131910000|2021-03-07 15:45:10|510.85|506.85|511.1|507.1|511.26|507.26|510.85|506.85|29
1615160810000|2021-03-07 23:46:50|519.14|515.14|519.21|515.21|519.24|515.24|519.14|515.14|5
1615131920000|2021-03-07 15:45:20|511.02|507.02|511.76|507.76|511.76|507.76|511.01|507.01|21
1615160820000|2021-03-07 23:47:00|519.22|515.22|519.27|515.27|519.28|515.28|519.18|515.18|21
1615160830000|2021-03-07 23:47:10|519.24|515.24|519.28|515.28|519.3|515.3|519.21|515.21|22
1615131930000|2021-03-07 15:45:30|511.74|507.74|511.69|507.69|511.75|507.75|511.69|507.69|13
1615160840000|2021-03-07 23:47:20|519.29|515.29|519.26|515.26|519.29|515.29|519.25|515.25|19
1615160850000|2021-03-07 23:47:30|519.25|515.25|519.28|515.28|519.28|515.28|519.15|515.15|21
1615131940000|2021-03-07 15:45:40|511.71|507.71|511.72|507.72|511.73|507.73|511.67|507.67|20
1615160860000|2021-03-07 23:47:40|519.27|515.27|519.29|515.29|519.3|515.3|519.27|515.27|5
1615160870000|2021-03-07 23:47:50|519.27|515.27|519.35|515.35|519.35|515.35|519.27|515.27|8
1615131950000|2021-03-07 15:45:50|511.71|507.71|511.65|507.65|511.73|507.73|511.5|507.5|29
1615160880000|2021-03-07 23:48:00|519.34|515.34|519.26|515.26|519.34|515.34|519.26|515.26|12
1615131960000|2021-03-07 15:46:00|511.64|507.64|511.91|507.91|511.91|507.91|511.6|507.6|24
1615160890000|2021-03-07 23:48:10|519.27|515.27|519.27|515.27|519.3|515.3|519.24|515.24|24
1615131970000|2021-03-07 15:46:10|511.9|507.9|511.65|507.65|511.91|507.91|511.62|507.62|26
1615160900000|2021-03-07 23:48:20|519.26|515.26|519.37|515.37|519.37|515.37|519.24|515.24|24
1615131980000|2021-03-07 15:46:20|511.63|507.63|511.65|507.65|511.71|507.71|511.63|507.63|15
1615160910000|2021-03-07 23:48:30|519.38|515.38|519.52|515.52|519.52|515.52|519.38|515.38|16
1615131990000|2021-03-07 15:46:30|511.66|507.66|511.64|507.64|511.82|507.82|511.6|507.6|26
1615160920000|2021-03-07 23:48:40|519.51|515.51|519.52|515.52|519.54|515.54|519.51|515.51|9
1615132000000|2021-03-07 15:46:40|511.68|507.68|511.72|507.72|511.84|507.84|511.63|507.63|22
1615160930000|2021-03-07 23:48:50|519.54|515.54|519.58|515.58|519.58|515.58|519.49|515.49|9
1615160940000|2021-03-07 23:49:00|519.7|515.7|519.56|515.56|519.73|515.73|519.47|515.47|28
1615132010000|2021-03-07 15:46:50|511.73|507.73|511.84|507.84|511.85|507.85|511.73|507.73|21
1615160950000|2021-03-07 23:49:10|519.53|515.53|519.68|515.68|519.68|515.68|519.53|515.53|14
1615160960000|2021-03-07 23:49:20|519.69|515.69|519.7|515.7|519.71|515.71|519.67|515.67|7
1615132020000|2021-03-07 15:47:00|511.85|507.85|511.89|507.89|511.99|507.99|511.84|507.84|26
1615132030000|2021-03-07 15:47:10|511.88|507.88|511.47|507.47|511.88|507.88|511.47|507.47|21
1615160970000|2021-03-07 23:49:30|519.69|515.69|519.77|515.77|519.77|515.77|519.69|515.69|13
1615132040000|2021-03-07 15:47:20|511.46|507.46|511.51|507.51|511.51|507.51|511.38|507.38|16
1615160980000|2021-03-07 23:49:40|519.78|515.78|519.88|515.88|519.96|515.96|519.64|515.64|11
1615160990000|2021-03-07 23:49:50|519.96|515.96|519.98|515.98|519.98|515.98|519.88|515.88|10
1615132050000|2021-03-07 15:47:30|511.42|507.42|511.58|507.58|511.66|507.66|511.42|507.42|31
1615161000000|2021-03-07 23:50:00|519.99|515.99|520|516|520.01|516.01|519.77|515.77|23
1615132060000|2021-03-07 15:47:40|511.57|507.57|511.58|507.58|511.6|507.6|511.56|507.56|20
1615161010000|2021-03-07 23:50:10|520.01|516.01|520.01|516.01|520.01|516.01|520.01|516.01|1
1615132070000|2021-03-07 15:47:50|511.56|507.56|511.4|507.4|511.61|507.61|511.4|507.4|27
1615161020000|2021-03-07 23:50:20|520.02|516.02|520.05|516.05|520.08|516.08|520.02|516.02|13
1615132080000|2021-03-07 15:48:00|511.42|507.42|511.49|507.49|511.62|507.62|511.37|507.37|28
1615161030000|2021-03-07 23:50:30|520.04|516.04|520.03|516.03|520.07|516.07|520.01|516.01|33
1615132090000|2021-03-07 15:48:10|511.5|507.5|511.28|507.28|511.51|507.51|511.18|507.18|24
1615161040000|2021-03-07 23:50:40|520.02|516.02|520.1|516.1|520.15|516.15|520.02|516.02|24
1615161050000|2021-03-07 23:50:50|520.11|516.11|520.15|516.15|520.15|516.15|520.01|516.01|17
1615132100000|2021-03-07 15:48:20|511.27|507.27|511.18|507.18|511.27|507.27|511.18|507.18|21
1615161060000|2021-03-07 23:51:00|520.14|516.14|519.69|515.69|520.14|516.14|519.64|515.64|33
1615132110000|2021-03-07 15:48:30|511.19|507.19|511.07|507.07|511.19|507.19|510.99|506.99|26
1615161070000|2021-03-07 23:51:10|519.7|515.7|519.75|515.75|519.83|515.83|519.7|515.7|26
1615161080000|2021-03-07 23:51:20|519.74|515.74|519.84|515.84|519.84|515.84|519.69|515.69|29
1615132120000|2021-03-07 15:48:40|511.06|507.06|510.96|506.96|511.07|507.07|510.94|506.94|18
1615161090000|2021-03-07 23:51:30|519.83|515.83|519.85|515.85|519.86|515.86|519.8|515.8|22
1615161100000|2021-03-07 23:51:40|519.86|515.86|519.86|515.86|520.02|516.02|519.83|515.83|24
1615132130000|2021-03-07 15:48:50|510.99|506.99|510.86|506.86|511.01|507.01|510.83|506.83|25
1615161110000|2021-03-07 23:51:50|519.94|515.94|520.01|516.01|520.03|516.03|519.94|515.94|32
1615132140000|2021-03-07 15:49:00|510.87|506.87|511.11|507.11|511.11|507.11|510.8|506.8|21
1615161120000|2021-03-07 23:52:00|520|516|519.96|515.96|520.01|516.01|519.95|515.95|15
1615132150000|2021-03-07 15:49:10|511.12|507.12|511.41|507.41|511.43|507.43|511.12|507.12|30
1615161130000|2021-03-07 23:52:10|519.94|515.94|520.1|516.1|520.1|516.1|519.94|515.94|14
1615132160000|2021-03-07 15:49:20|511.43|507.43|511.16|507.16|511.43|507.43|511.16|507.16|20
1615161140000|2021-03-07 23:52:20|520.09|516.09|520.08|516.08|520.1|516.1|520.03|516.03|26
1615132170000|2021-03-07 15:49:30|511.15|507.15|510.94|506.94|511.15|507.15|510.94|506.94|18
1615161150000|2021-03-07 23:52:30|520.13|516.13|520.38|516.38|520.53|516.53|520.08|516.08|32
1615132180000|2021-03-07 15:49:40|510.93|506.93|510.98|506.98|510.99|506.99|510.93|506.93|16
1615161160000|2021-03-07 23:52:40|520.35|516.35|520.13|516.13|520.35|516.35|519.84|515.84|29
1615161170000|2021-03-07 23:52:50|520.16|516.16|520.35|516.35|520.38|516.38|520.02|516.02|33
1615132190000|2021-03-07 15:49:50|510.97|506.97|511|507|511.01|507.01|510.96|506.96|22
1615161180000|2021-03-07 23:53:00|520.34|516.34|520.21|516.21|520.35|516.35|520.21|516.21|27
1615161190000|2021-03-07 23:53:10|520.22|516.22|520.06|516.06|520.27|516.27|520.06|516.06|26
1615132200000|2021-03-07 15:50:00|511.01|507.01|511.37|507.37|511.39|507.39|511|507|27
1615161200000|2021-03-07 23:53:20|520.1|516.1|520.02|516.02|520.15|516.15|519.94|515.94|37
1615161210000|2021-03-07 23:53:30|520|516|520.16|516.16|520.2|516.2|520|516|33
1615132210000|2021-03-07 15:50:10|511.34|507.34|511.34|507.34|511.42|507.42|511.34|507.34|30
1615161220000|2021-03-07 23:53:40|520.13|516.13|520.09|516.09|520.18|516.18|520.05|516.05|23
1615132220000|2021-03-07 15:50:20|511.3|507.3|511.4|507.4|511.4|507.4|511.27|507.27|16
1615161230000|2021-03-07 23:53:50|520.07|516.07|520.29|516.29|520.33|516.33|520.07|516.07|22
1615161240000|2021-03-07 23:54:00|520.31|516.31|520.13|516.13|520.37|516.37|520.09|516.09|25
1615132230000|2021-03-07 15:50:30|511.39|507.39|511.39|507.39|511.4|507.4|511.34|507.34|21
1615161250000|2021-03-07 23:54:10|520.15|516.15|519.98|515.98|520.15|516.15|519.93|515.93|26
1615161260000|2021-03-07 23:54:20|519.95|515.95|519.79|515.79|520.01|516.01|519.79|515.79|27
1615132240000|2021-03-07 15:50:40|511.43|507.43|511.54|507.54|511.55|507.55|511.43|507.43|17
1615161270000|2021-03-07 23:54:30|519.86|515.86|519.84|515.84|519.95|515.95|519.76|515.76|30
1615132250000|2021-03-07 15:50:50|511.55|507.55|511.56|507.56|511.56|507.56|511.54|507.54|14
1615161280000|2021-03-07 23:54:40|519.79|515.79|519.86|515.86|519.95|515.95|519.73|515.73|28
1615132260000|2021-03-07 15:51:00|511.55|507.55|511.8|507.8|511.8|507.8|511.55|507.55|17
1615161290000|2021-03-07 23:54:50|519.89|515.89|519.75|515.75|519.92|515.92|519.75|515.75|21
1615132270000|2021-03-07 15:51:10|511.81|507.81|511.75|507.75|511.82|507.82|511.73|507.73|14
1615161300000|2021-03-07 23:55:00|519.77|515.77|519.82|515.82|519.84|515.84|519.72|515.72|21
1615161310000|2021-03-07 23:55:10|519.83|515.83|519.73|515.73|519.83|515.83|519.7|515.7|23
1615132280000|2021-03-07 15:51:20|511.74|507.74|511.71|507.71|511.93|507.93|511.7|507.7|19
1615161320000|2021-03-07 23:55:20|519.71|515.71|519.76|515.76|519.82|515.82|519.68|515.68|30
1615161330000|2021-03-07 23:55:30|519.77|515.77|519.69|515.69|519.81|515.81|519.63|515.63|26
1615132290000|2021-03-07 15:51:30|511.72|507.72|511.84|507.84|511.96|507.96|511.72|507.72|17
1615161340000|2021-03-07 23:55:40|519.67|515.67|519.44|515.44|519.7|515.7|519.38|515.38|27
1615132300000|2021-03-07 15:51:40|511.85|507.85|511.87|507.87|511.87|507.87|511.84|507.84|12
1615161350000|2021-03-07 23:55:50|519.4|515.4|519.25|515.25|519.41|515.41|519.23|515.23|18
1615161360000|2021-03-07 23:56:00|519.26|515.26|519.21|515.21|519.33|515.33|519.21|515.21|23
1615132310000|2021-03-07 15:51:50|511.88|507.88|511.89|507.89|511.89|507.89|511.83|507.83|12
1615161370000|2021-03-07 23:56:10|519.18|515.18|518.69|514.69|519.2|515.2|518.69|514.69|25
1615161380000|2021-03-07 23:56:20|518.74|514.74|518.87|514.87|518.9|514.9|518.73|514.73|22
1615132320000|2021-03-07 15:52:00|511.88|507.88|511.84|507.84|511.88|507.88|511.83|507.83|7
1615161390000|2021-03-07 23:56:30|518.93|514.93|518.73|514.73|519.27|515.27|518.69|514.69|28
1615132330000|2021-03-07 15:52:10|511.92|507.92|511.84|507.84|511.92|507.92|511.84|507.84|4
1615161400000|2021-03-07 23:56:40|518.75|514.75|518.42|514.42|518.79|514.79|518.39|514.39|30
1615161410000|2021-03-07 23:56:50|518.35|514.35|518.42|514.42|518.62|514.62|518.35|514.35|28
1615132340000|2021-03-07 15:52:20|511.85|507.85|511.86|507.86|511.86|507.86|511.76|507.76|16
1615161420000|2021-03-07 23:57:00|518.36|514.36|518.03|514.03|518.39|514.39|518.01|514.01|27
1615161430000|2021-03-07 23:57:10|518.02|514.02|517.89|513.89|518.05|514.05|517.76|513.76|31
1615132350000|2021-03-07 15:52:30|511.87|507.87|511.95|507.95|511.97|507.97|511.86|507.86|11
1615161440000|2021-03-07 23:57:20|517.78|513.78|517.95|513.95|517.95|513.95|517.78|513.78|24
1615132360000|2021-03-07 15:52:40|511.96|507.96|512.41|508.41|512.41|508.41|511.96|507.96|18
1615161450000|2021-03-07 23:57:30|517.96|513.96|518.21|514.21|518.25|514.25|517.96|513.96|21
1615161460000|2021-03-07 23:57:40|518.22|514.22|518.2|514.2|518.27|514.27|518.08|514.08|31
1615132370000|2021-03-07 15:52:50|512.39|508.39|512.41|508.41|512.41|508.41|512.28|508.28|10
1615161470000|2021-03-07 23:57:50|518.24|514.24|518.13|514.13|518.24|514.24|518.04|514.04|29
1615132380000|2021-03-07 15:53:00|512.4|508.4|512.43|508.43|512.49|508.49|512.4|508.4|10
1615161480000|2021-03-07 23:58:00|518.14|514.14|518.3|514.3|518.32|514.32|518.14|514.14|18
1615161490000|2021-03-07 23:58:10|518.31|514.31|518.46|514.46|518.59|514.59|518.31|514.31|30
1615132390000|2021-03-07 15:53:10|512.41|508.41|512.42|508.42|512.42|508.42|512.4|508.4|14
1615161500000|2021-03-07 23:58:20|518.47|514.47|518.44|514.44|518.52|514.52|518.44|514.44|16
1615132400000|2021-03-07 15:53:20|512.41|508.41|512.4|508.4|512.41|508.41|512.38|508.38|4
1615161510000|2021-03-07 23:58:30|518.49|514.49|518.83|514.83|518.83|514.83|518.45|514.45|21
1615161520000|2021-03-07 23:58:40|518.85|514.85|518.54|514.54|518.9|514.9|518.54|514.54|27
1615132410000|2021-03-07 15:53:30|512.39|508.39|512.25|508.25|512.39|508.39|512.19|508.19|23
1615161530000|2021-03-07 23:58:50|518.52|514.52|518.7|514.7|518.72|514.72|518.45|514.45|25
1615161540000|2021-03-07 23:59:00|518.68|514.68|518.68|514.68|518.76|514.76|518.68|514.68|18
1615132420000|2021-03-07 15:53:40|512.27|508.27|512.27|508.27|512.27|508.27|512.21|508.21|12
1615161550000|2021-03-07 23:59:10|518.71|514.71|518.52|514.52|518.74|514.74|518.33|514.33|27
1615132430000|2021-03-07 15:53:50|512.26|508.26|512.27|508.27|512.29|508.29|512.17|508.17|17
1615161560000|2021-03-07 23:59:20|518.5|514.5|518.58|514.58|518.6|514.6|518.38|514.38|31
1615161570000|2021-03-07 23:59:30|518.59|514.59|518.35|514.35|518.63|514.63|518.26|514.26|31
1615132440000|2021-03-07 15:54:00|512.3|508.3|512.38|508.38|512.45|508.45|512.3|508.3|15
1615161580000|2021-03-07 23:59:40|518.37|514.37|518.87|514.87|518.87|514.87|518.35|514.35|33
1615161590000|2021-03-07 23:59:50|518.85|514.85|518.69|514.69|518.86|514.86|518.56|514.56|29
1615132450000|2021-03-07 15:54:10|512.39|508.39|512.46|508.46|512.46|508.46|512.39|508.39|9
1615132460000|2021-03-07 15:54:20|512.45|508.45|512.41|508.41|512.48|508.48|512.3|508.3|18
1615132470000|2021-03-07 15:54:30|512.4|508.4|512.31|508.31|512.4|508.4|512.3|508.3|18
1615132480000|2021-03-07 15:54:40|512.3|508.3|512.34|508.34|512.34|508.34|512.3|508.3|11
1615132490000|2021-03-07 15:54:50|512.35|508.35|512.36|508.36|512.46|508.46|512.35|508.35|18
1615132500000|2021-03-07 15:55:00|512.37|508.37|512.38|508.38|512.38|508.38|512.36|508.36|8
1615132510000|2021-03-07 15:55:10|512.36|508.36|512.15|508.15|512.36|508.36|512.13|508.13|20
1615132520000|2021-03-07 15:55:20|512.14|508.14|512.13|508.13|512.2|508.2|512.13|508.13|17
1615132530000|2021-03-07 15:55:30|512.14|508.14|512.1|508.1|512.14|508.14|512.09|508.09|11
1615132540000|2021-03-07 15:55:40|512.09|508.09|512.1|508.1|512.17|508.17|512.08|508.08|21
1615132550000|2021-03-07 15:55:50|512.02|508.02|512.01|508.01|512.11|508.11|512|508|23
1615132560000|2021-03-07 15:56:00|512|508|512.04|508.04|512.05|508.05|511.99|507.99|20
1615132570000|2021-03-07 15:56:10|512|508|512.03|508.03|512.05|508.05|511.98|507.98|19
1615132580000|2021-03-07 15:56:20|512.04|508.04|512.04|508.04|512.05|508.05|512.02|508.02|20
1615132590000|2021-03-07 15:56:30|512.02|508.02|512|508|512.05|508.05|512|508|24
1615132600000|2021-03-07 15:56:40|511.99|507.99|511.85|507.85|511.99|507.99|511.84|507.84|26
1615132610000|2021-03-07 15:56:50|511.84|507.84|511.86|507.86|511.87|507.87|511.84|507.84|17
1615132620000|2021-03-07 15:57:00|511.93|507.93|512.25|508.25|512.26|508.26|511.93|507.93|28
1615132630000|2021-03-07 15:57:10|512.24|508.24|512.3|508.3|512.3|508.3|512.22|508.22|23
1615132640000|2021-03-07 15:57:20|512.28|508.28|512.31|508.31|512.31|508.31|512.27|508.27|11
1615132650000|2021-03-07 15:57:30|512.3|508.3|512.27|508.27|512.31|508.31|512.13|508.13|8
1615132660000|2021-03-07 15:57:40|512.26|508.26|512.22|508.22|512.26|508.26|512.19|508.19|13
1615132670000|2021-03-07 15:57:50|512.23|508.23|512.24|508.24|512.24|508.24|512.22|508.22|6
1615132680000|2021-03-07 15:58:00|512.23|508.23|512.29|508.29|512.29|508.29|512.23|508.23|8
1615132690000|2021-03-07 15:58:10|512.36|508.36|512.56|508.56|512.56|508.56|512.36|508.36|13
1615132700000|2021-03-07 15:58:20|512.57|508.57|512.53|508.53|512.59|508.59|512.51|508.51|10
1615132710000|2021-03-07 15:58:30|512.55|508.55|512.45|508.45|512.59|508.59|512.45|508.45|17
1615132720000|2021-03-07 15:58:40|512.49|508.49|512.66|508.66|512.66|508.66|512.49|508.49|13
1615132730000|2021-03-07 15:58:50|512.65|508.65|512.63|508.63|512.65|508.65|512.62|508.62|3
1615132740000|2021-03-07 15:59:00|512.61|508.61|512.2|508.2|512.61|508.61|512.14|508.14|26
1615132750000|2021-03-07 15:59:10|512.17|508.17|512.18|508.18|512.23|508.23|512.15|508.15|16
1615132760000|2021-03-07 15:59:20|512.21|508.21|512.32|508.32|512.32|508.32|512.21|508.21|27
1615132770000|2021-03-07 15:59:30|512.31|508.31|512.26|508.26|512.35|508.35|512.23|508.23|21
1615132780000|2021-03-07 15:59:40|512.27|508.27|512.38|508.38|512.38|508.38|512.2|508.2|25
1615132790000|2021-03-07 15:59:50|512.39|508.39|512.57|508.57|512.57|508.57|512.39|508.39|18
1615132800000|2021-03-07 16:00:00|512.58|508.58|513.17|509.17|513.17|509.17|512.54|508.54|20
1615132810000|2021-03-07 16:00:10|513|509|513.26|509.26|513.38|509.38|513|509|30
1615132820000|2021-03-07 16:00:20|513.27|509.27|513.31|509.31|513.49|509.49|513.17|509.17|32
1615132830000|2021-03-07 16:00:30|513.3|509.3|513.34|509.34|513.75|509.75|513.2|509.2|37
1615132840000|2021-03-07 16:00:40|513.86|509.86|514.35|510.35|514.38|510.38|513.86|509.86|24
1615132850000|2021-03-07 16:00:50|514.38|510.38|514.37|510.37|514.54|510.54|514.36|510.36|17
1615132860000|2021-03-07 16:01:00|514.36|510.36|514.34|510.34|514.59|510.59|514.12|510.12|29
1615132870000|2021-03-07 16:01:10|514.33|510.33|514.73|510.73|514.73|510.73|514.33|510.33|24
1615132880000|2021-03-07 16:01:20|514.74|510.74|515.08|511.08|515.1|511.1|514.6|510.6|33
1615132890000|2021-03-07 16:01:30|515.06|511.06|514.57|510.57|515.07|511.07|514.45|510.45|26
1615132900000|2021-03-07 16:01:40|514.58|510.58|514.63|510.63|514.64|510.64|514.34|510.34|33
1615132910000|2021-03-07 16:01:50|514.65|510.65|514.83|510.83|514.89|510.89|514.64|510.64|21
1615132920000|2021-03-07 16:02:00|514.82|510.82|515.16|511.16|515.19|511.19|514.81|510.81|24
1615132930000|2021-03-07 16:02:10|515.17|511.17|515.12|511.12|515.29|511.29|514.95|510.95|28
1615132940000|2021-03-07 16:02:20|515.11|511.11|515.04|511.04|515.2|511.2|514.9|510.9|25
1615132950000|2021-03-07 16:02:30|515.05|511.05|515.26|511.26|515.26|511.26|515.04|511.04|19
1615132960000|2021-03-07 16:02:40|515.35|511.35|515.23|511.23|515.48|511.48|515.14|511.14|28
1615132970000|2021-03-07 16:02:50|515.37|511.37|515.07|511.07|515.49|511.49|515.07|511.07|26
1615132980000|2021-03-07 16:03:00|515.06|511.06|514.43|510.43|515.18|511.18|514.35|510.35|32
1615132990000|2021-03-07 16:03:10|514.3|510.3|514.14|510.14|514.34|510.34|513.94|509.94|35
1615133000000|2021-03-07 16:03:20|514.17|510.17|514.16|510.16|514.18|510.18|513.86|509.86|32
1615133010000|2021-03-07 16:03:30|514.18|510.18|514.62|510.62|514.62|510.62|514.18|510.18|35
1615133020000|2021-03-07 16:03:40|514.6|510.6|514.87|510.87|514.94|510.94|514.6|510.6|25
1615133030000|2021-03-07 16:03:50|514.88|510.88|514.43|510.43|514.96|510.96|514.43|510.43|33
1615133040000|2021-03-07 16:04:00|514.48|510.48|514.53|510.53|514.56|510.56|514.43|510.43|29
1615133050000|2021-03-07 16:04:10|514.55|510.55|514.83|510.83|514.98|510.98|514.44|510.44|35
1615133060000|2021-03-07 16:04:20|514.81|510.81|514.79|510.79|515.01|511.01|514.71|510.71|25
1615133070000|2021-03-07 16:04:30|514.76|510.76|514.55|510.55|514.76|510.76|514.48|510.48|34
1615133080000|2021-03-07 16:04:40|514.58|510.58|514.58|510.58|514.61|510.61|514.55|510.55|29
1615133090000|2021-03-07 16:04:50|514.59|510.59|514.65|510.65|514.67|510.67|514.46|510.46|26
1615133100000|2021-03-07 16:05:00|514.67|510.67|514.42|510.42|514.67|510.67|514.33|510.33|30
1615133110000|2021-03-07 16:05:10|514.44|510.44|514.65|510.65|514.68|510.68|514.42|510.42|26
1615133120000|2021-03-07 16:05:20|514.86|510.86|514.99|510.99|515.01|511.01|514.76|510.76|29
1615133130000|2021-03-07 16:05:30|515|511|514.76|510.76|515|511|514.73|510.73|29
1615133140000|2021-03-07 16:05:40|514.75|510.75|514.71|510.71|514.75|510.75|514.71|510.71|13
1615133150000|2021-03-07 16:05:50|514.72|510.72|514.66|510.66|514.72|510.72|514.62|510.62|24
1615133160000|2021-03-07 16:06:00|514.65|510.65|514.74|510.74|514.74|510.74|514.63|510.63|26
1615133170000|2021-03-07 16:06:10|514.75|510.75|515.02|511.02|515.02|511.02|514.75|510.75|21
1615133180000|2021-03-07 16:06:20|515.01|511.01|515.2|511.2|515.21|511.21|514.99|510.99|20
1615133190000|2021-03-07 16:06:30|515.22|511.22|515.2|511.2|515.32|511.32|515.18|511.18|28
1615133200000|2021-03-07 16:06:40|515.15|511.15|515.23|511.23|515.29|511.29|515.03|511.03|28
1615133210000|2021-03-07 16:06:50|515.22|511.22|515.2|511.2|515.28|511.28|515.11|511.11|28
1615133220000|2021-03-07 16:07:00|515.18|511.18|515.22|511.22|515.22|511.22|515.13|511.13|16
1615133230000|2021-03-07 16:07:10|515.21|511.21|515.3|511.3|515.36|511.36|515.21|511.21|28
1615133240000|2021-03-07 16:07:20|515.31|511.31|515.32|511.32|515.33|511.33|515.29|511.29|15
1615133250000|2021-03-07 16:07:30|515.31|511.31|515.25|511.25|515.46|511.46|515.25|511.25|26
1615133260000|2021-03-07 16:07:40|515.19|511.19|515.29|511.29|515.32|511.32|515.1|511.1|31
1615133270000|2021-03-07 16:07:50|515.3|511.3|515.45|511.45|515.45|511.45|515.26|511.26|27
1615133280000|2021-03-07 16:08:00|515.5|511.5|515.36|511.36|515.5|511.5|515.36|511.36|27
1615133290000|2021-03-07 16:08:10|515.33|511.33|515.34|511.34|515.37|511.37|515.25|511.25|18
1615133300000|2021-03-07 16:08:20|515.36|511.36|515.34|511.34|515.43|511.43|515.32|511.32|24
1615133310000|2021-03-07 16:08:30|515.35|511.35|515.51|511.51|515.55|511.55|515.35|511.35|21
1615133320000|2021-03-07 16:08:40|515.52|511.52|515.57|511.57|515.57|511.57|515.46|511.46|22
1615133330000|2021-03-07 16:08:50|515.58|511.58|515.69|511.69|515.69|511.69|515.56|511.56|21
1615133340000|2021-03-07 16:09:00|515.7|511.7|515.83|511.83|515.83|511.83|515.67|511.67|15
1615133350000|2021-03-07 16:09:10|515.84|511.84|515.98|511.98|516.14|512.14|515.82|511.82|26
1615133360000|2021-03-07 16:09:20|515.92|511.92|516.13|512.13|516.14|512.14|515.92|511.92|26
1615133370000|2021-03-07 16:09:30|516.06|512.06|515.8|511.8|516.06|512.06|515.71|511.71|29
1615133380000|2021-03-07 16:09:40|515.79|511.79|515.51|511.51|515.79|511.79|515.49|511.49|29
1615133390000|2021-03-07 16:09:50|515.53|511.53|515.62|511.62|515.74|511.74|515.53|511.53|32
1615133400000|2021-03-07 16:10:00|515.65|511.65|515.63|511.63|515.75|511.75|515.61|511.61|30
1615133410000|2021-03-07 16:10:10|515.62|511.62|515.6|511.6|515.63|511.63|515.56|511.56|24
1615133420000|2021-03-07 16:10:20|515.61|511.61|515.63|511.63|515.74|511.74|515.52|511.52|17
1615133430000|2021-03-07 16:10:30|515.66|511.66|515.64|511.64|515.68|511.68|515.63|511.63|26
1615133440000|2021-03-07 16:10:40|515.62|511.62|515.71|511.71|515.74|511.74|515.58|511.58|25
1615133450000|2021-03-07 16:10:50|515.72|511.72|515.75|511.75|515.77|511.77|515.67|511.67|17
1615133460000|2021-03-07 16:11:00|515.74|511.74|515.9|511.9|515.9|511.9|515.74|511.74|16
1615133470000|2021-03-07 16:11:10|515.91|511.91|516.01|512.01|516.05|512.05|515.86|511.86|26
1615133480000|2021-03-07 16:11:20|516.03|512.03|515.89|511.89|516.05|512.05|515.88|511.88|22
1615133490000|2021-03-07 16:11:30|515.9|511.9|515.72|511.72|515.92|511.92|515.67|511.67|31
1615133500000|2021-03-07 16:11:40|515.73|511.73|515.97|511.97|515.99|511.99|515.73|511.73|34
1615133510000|2021-03-07 16:11:50|515.98|511.98|516.09|512.09|516.14|512.14|515.95|511.95|21
1615133520000|2021-03-07 16:12:00|515.92|511.92|516.02|512.02|516.15|512.15|515.92|511.92|18
1615133530000|2021-03-07 16:12:10|516.03|512.03|516.11|512.11|516.16|512.16|515.91|511.91|24
1615133540000|2021-03-07 16:12:20|516.09|512.09|516.08|512.08|516.17|512.17|516.07|512.07|35
1615133550000|2021-03-07 16:12:30|516.12|512.12|516.08|512.08|516.14|512.14|516.07|512.07|16
1615133560000|2021-03-07 16:12:40|516.1|512.1|516.12|512.12|516.15|512.15|516.07|512.07|26
1615133570000|2021-03-07 16:12:50|516.13|512.13|516.07|512.07|516.15|512.15|516|512|25
1615133580000|2021-03-07 16:13:00|516.08|512.08|515.92|511.92|516.14|512.14|515.88|511.88|32
1615133590000|2021-03-07 16:13:10|515.93|511.93|515.95|511.95|516.01|512.01|515.87|511.87|29
1615133600000|2021-03-07 16:13:20|515.96|511.96|515.98|511.98|515.98|511.98|515.94|511.94|14
1615133610000|2021-03-07 16:13:30|515.99|511.99|515.98|511.98|515.99|511.99|515.96|511.96|20
1615133620000|2021-03-07 16:13:40|515.99|511.99|516.01|512.01|516.02|512.02|515.98|511.98|17
1615133630000|2021-03-07 16:13:50|516|512|516.15|512.15|516.18|512.18|516|512|14
1615133640000|2021-03-07 16:14:00|516.14|512.14|516.08|512.08|516.17|512.17|516.03|512.03|17
1615133650000|2021-03-07 16:14:10|516.07|512.07|516.09|512.09|516.11|512.11|516.05|512.05|19
1615133660000|2021-03-07 16:14:20|516.1|512.1|516.1|512.1|516.11|512.11|516.09|512.09|15
1615133670000|2021-03-07 16:14:30|516.11|512.11|516|512|516.12|512.12|515.99|511.99|26
1615133680000|2021-03-07 16:14:40|516.01|512.01|516.44|512.44|516.46|512.46|516|512|28
1615133690000|2021-03-07 16:14:50|516.45|512.45|516.2|512.2|516.45|512.45|516.2|512.2|24
1615133700000|2021-03-07 16:15:00|516.21|512.21|516.33|512.33|516.34|512.34|516.21|512.21|22
1615133710000|2021-03-07 16:15:10|516.38|512.38|516.27|512.27|516.41|512.41|516.13|512.13|20
1615133720000|2021-03-07 16:15:20|516.24|512.24|516.4|512.4|516.4|512.4|516.18|512.18|30
1615133730000|2021-03-07 16:15:30|516.42|512.42|516.51|512.51|516.52|512.52|516.41|512.41|22
1615133740000|2021-03-07 16:15:40|516.52|512.52|516.5|512.5|516.52|512.52|516.46|512.46|24
1615133750000|2021-03-07 16:15:50|516.48|512.48|516.5|512.5|516.51|512.51|516.46|512.46|17
1615133760000|2021-03-07 16:16:00|516.51|512.51|516.42|512.42|516.52|512.52|516.41|512.41|16
1615133770000|2021-03-07 16:16:10|516.41|512.41|516.38|512.38|516.42|512.42|516.38|512.38|14
1615133780000|2021-03-07 16:16:20|516.37|512.37|516.32|512.32|516.38|512.38|516.27|512.27|22
1615133790000|2021-03-07 16:16:30|516.31|512.31|516.11|512.11|516.37|512.37|516.1|512.1|16
1615133800000|2021-03-07 16:16:40|516.19|512.19|516.15|512.15|516.22|512.22|516.12|512.12|26
1615133810000|2021-03-07 16:16:50|516.14|512.14|515.99|511.99|516.17|512.17|515.99|511.99|30
1615133820000|2021-03-07 16:17:00|516.01|512.01|516.07|512.07|516.07|512.07|516.01|512.01|24
1615133830000|2021-03-07 16:17:10|516.08|512.08|516.53|512.53|516.53|512.53|516.08|512.08|31
1615133840000|2021-03-07 16:17:20|516.55|512.55|516.47|512.47|516.55|512.55|516.42|512.42|23
1615133850000|2021-03-07 16:17:30|516.49|512.49|516.45|512.45|516.49|512.49|516.42|512.42|24
1615133860000|2021-03-07 16:17:40|516.47|512.47|516.31|512.31|516.47|512.47|516.26|512.26|26
1615133870000|2021-03-07 16:17:50|516.32|512.32|516.16|512.16|516.32|512.32|516.12|512.12|24
1615133880000|2021-03-07 16:18:00|516.09|512.09|516.17|512.17|516.18|512.18|516.09|512.09|28
1615133890000|2021-03-07 16:18:10|516.16|512.16|516.07|512.07|516.19|512.19|516.07|512.07|15
1615133900000|2021-03-07 16:18:20|516.08|512.08|515.95|511.95|516.08|512.08|515.94|511.94|18
1615133910000|2021-03-07 16:18:30|515.97|511.97|515.83|511.83|516|512|515.78|511.78|26
1615133920000|2021-03-07 16:18:40|515.82|511.82|515.73|511.73|515.88|511.88|515.73|511.73|27
1615133930000|2021-03-07 16:18:50|515.74|511.74|515.61|511.61|515.78|511.78|515.61|511.61|21
1615133940000|2021-03-07 16:19:00|515.63|511.63|515.71|511.71|515.72|511.72|515.63|511.63|21
1615133950000|2021-03-07 16:19:10|515.75|511.75|515.81|511.81|515.85|511.85|515.63|511.63|26
1615133960000|2021-03-07 16:19:20|515.8|511.8|515.72|511.72|515.8|511.8|515.7|511.7|24
1615133970000|2021-03-07 16:19:30|515.73|511.73|515.83|511.83|515.83|511.83|515.65|511.65|25
1615133980000|2021-03-07 16:19:40|515.85|511.85|515.74|511.74|515.87|511.87|515.61|511.61|18
1615133990000|2021-03-07 16:19:50|515.72|511.72|515.78|511.78|515.81|511.81|515.69|511.69|22
1615134000000|2021-03-07 16:20:00|515.75|511.75|515.7|511.7|515.75|511.75|515.55|511.55|23
1615134010000|2021-03-07 16:20:10|515.71|511.71|515.64|511.64|515.71|511.71|515.51|511.51|32
1615134020000|2021-03-07 16:20:20|515.63|511.63|515.54|511.54|515.64|511.64|515.47|511.47|26
1615134030000|2021-03-07 16:20:30|515.57|511.57|515.43|511.43|515.58|511.58|515.39|511.39|29
1615134040000|2021-03-07 16:20:40|515.44|511.44|515.39|511.39|515.46|511.46|515.37|511.37|27
1615134050000|2021-03-07 16:20:50|515.43|511.43|515.24|511.24|515.43|511.43|515.18|511.18|29
1615134060000|2021-03-07 16:21:00|515.23|511.23|515.28|511.28|515.28|511.28|515.23|511.23|9
1615134070000|2021-03-07 16:21:10|515.27|511.27|515.41|511.41|515.44|511.44|515.24|511.24|18
1615134080000|2021-03-07 16:21:20|515.39|511.39|515.47|511.47|515.49|511.49|515.39|511.39|17
1615134090000|2021-03-07 16:21:30|515.46|511.46|515.37|511.37|515.5|511.5|515.36|511.36|19
1615134100000|2021-03-07 16:21:40|515.38|511.38|515.38|511.38|515.4|511.4|515.36|511.36|22
1615134110000|2021-03-07 16:21:50|515.39|511.39|515.4|511.4|515.41|511.41|515.39|511.39|14
1615134120000|2021-03-07 16:22:00|515.41|511.41|515.35|511.35|515.42|511.42|515.34|511.34|26
1615134130000|2021-03-07 16:22:10|515.36|511.36|515.27|511.27|515.36|511.36|515.24|511.24|27
1615134140000|2021-03-07 16:22:20|515.26|511.26|515.33|511.33|515.34|511.34|515.25|511.25|18
1615134150000|2021-03-07 16:22:30|515.35|511.35|515.44|511.44|515.44|511.44|515.35|511.35|23
1615134160000|2021-03-07 16:22:40|515.45|511.45|515.4|511.4|515.45|511.45|515.32|511.32|26
1615134170000|2021-03-07 16:22:50|515.39|511.39|515.39|511.39|515.39|511.39|515.35|511.35|17
1615134180000|2021-03-07 16:23:00|515.38|511.38|515.42|511.42|515.43|511.43|515.38|511.38|15
1615134190000|2021-03-07 16:23:10|515.43|511.43|515.28|511.28|515.44|511.44|515.26|511.26|21
1615134200000|2021-03-07 16:23:20|515.29|511.29|515.27|511.27|515.31|511.31|515.27|511.27|14
1615134210000|2021-03-07 16:23:30|515.25|511.25|515.29|511.29|515.34|511.34|515.24|511.24|13
1615134220000|2021-03-07 16:23:40|515.3|511.3|515.29|511.29|515.3|511.3|515.29|511.29|2
1615134230000|2021-03-07 16:23:50|515.3|511.3|515.26|511.26|515.3|511.3|515.2|511.2|15
1615134240000|2021-03-07 16:24:00|515.24|511.24|515.13|511.13|515.25|511.25|515.12|511.12|20
1615134250000|2021-03-07 16:24:10|515.12|511.12|515.15|511.15|515.2|511.2|515.12|511.12|13
1615134260000|2021-03-07 16:24:20|515.17|511.17|515.22|511.22|515.27|511.27|515.17|511.17|12
1615134270000|2021-03-07 16:24:30|515.23|511.23|515.24|511.24|515.25|511.25|515.22|511.22|4
1615134280000|2021-03-07 16:24:40|515.25|511.25|515.27|511.27|515.27|511.27|515.24|511.24|11
1615134290000|2021-03-07 16:24:50|515.23|511.23|515.19|511.19|515.24|511.24|515.18|511.18|14
1615134300000|2021-03-07 16:25:00|515.21|511.21|515.21|511.21|515.22|511.22|515.19|511.19|10
1615134310000|2021-03-07 16:25:10|515.22|511.22|515.21|511.21|515.26|511.26|515.21|511.21|15
1615134320000|2021-03-07 16:25:20|515.22|511.22|515.21|511.21|515.22|511.22|515.19|511.19|14
1615134330000|2021-03-07 16:25:30|515.2|511.2|515.25|511.25|515.25|511.25|515.2|511.2|17
1615134340000|2021-03-07 16:25:40|515.24|511.24|515.25|511.25|515.25|511.25|515.23|511.23|11
1615134350000|2021-03-07 16:25:50|515.24|511.24|515.18|511.18|515.24|511.24|515.18|511.18|14
1615134360000|2021-03-07 16:26:00|515.19|511.19|515.18|511.18|515.2|511.2|515.18|511.18|15
1615134370000|2021-03-07 16:26:10|515.17|511.17|515.21|511.21|515.21|511.21|515.17|511.17|12
1615134380000|2021-03-07 16:26:20|515.22|511.22|515.17|511.17|515.22|511.22|515.17|511.17|13
1615134390000|2021-03-07 16:26:30|515.16|511.16|515.03|511.03|515.16|511.16|514.97|510.97|23
1615134400000|2021-03-07 16:26:40|515.02|511.02|514.43|510.43|515.02|511.02|514.41|510.41|30
1615134410000|2021-03-07 16:26:50|514.32|510.32|514.32|510.32|514.37|510.37|514.3|510.3|27
1615134420000|2021-03-07 16:27:00|514.3|510.3|514.32|510.32|514.33|510.33|514.29|510.29|27
1615134430000|2021-03-07 16:27:10|514.31|510.31|514.33|510.33|514.34|510.34|514.31|510.31|18
1615134440000|2021-03-07 16:27:20|514.34|510.34|513.92|509.92|514.34|510.34|513.92|509.92|17
1615134450000|2021-03-07 16:27:30|513.89|509.89|513.94|509.94|513.97|509.97|513.89|509.89|30
1615134460000|2021-03-07 16:27:40|513.93|509.93|513.91|509.91|513.99|509.99|513.88|509.88|22
1615134470000|2021-03-07 16:27:50|513.88|509.88|513.84|509.84|513.92|509.92|513.82|509.82|22
1615134480000|2021-03-07 16:28:00|513.87|509.87|513.85|509.85|513.9|509.9|513.81|509.81|26
1615134490000|2021-03-07 16:28:10|513.84|509.84|513.98|509.98|513.99|509.99|513.82|509.82|20
1615134500000|2021-03-07 16:28:20|513.97|509.97|513.97|509.97|513.99|509.99|513.95|509.95|19
1615134510000|2021-03-07 16:28:30|513.98|509.98|513.94|509.94|513.99|509.99|513.94|509.94|15
1615134520000|2021-03-07 16:28:40|513.95|509.95|513.83|509.83|513.97|509.97|513.83|509.83|20
1615134530000|2021-03-07 16:28:50|513.86|509.86|513.53|509.53|513.86|509.86|513.53|509.53|22
1615134540000|2021-03-07 16:29:00|513.54|509.54|513.66|509.66|513.72|509.72|513.54|509.54|26
1615134550000|2021-03-07 16:29:10|513.68|509.68|513.66|509.66|513.72|509.72|513.65|509.65|24
1615134560000|2021-03-07 16:29:20|513.67|509.67|513.63|509.63|513.67|509.67|513.61|509.61|17
1615134570000|2021-03-07 16:29:30|513.64|509.64|513.62|509.62|513.64|509.64|513.61|509.61|16
1615134580000|2021-03-07 16:29:40|513.61|509.61|513.55|509.55|513.62|509.62|513.53|509.53|21
1615134590000|2021-03-07 16:29:50|513.54|509.54|513.64|509.64|513.64|509.64|513.54|509.54|5
1615134600000|2021-03-07 16:30:00|513.65|509.65|513.64|509.64|513.68|509.68|513.64|509.64|19
1615134610000|2021-03-07 16:30:10|513.65|509.65|514.4|510.4|514.41|510.41|513.65|509.65|27
1615134620000|2021-03-07 16:30:20|514.41|510.41|514.64|510.64|514.64|510.64|514.39|510.39|26
1615134630000|2021-03-07 16:30:30|514.65|510.65|514.76|510.76|514.78|510.78|514.5|510.5|33
1615134640000|2021-03-07 16:30:40|514.84|510.84|514.85|510.85|514.88|510.88|514.59|510.59|30
1615134650000|2021-03-07 16:30:50|514.86|510.86|514.98|510.98|514.99|510.99|514.85|510.85|30
1615134660000|2021-03-07 16:31:00|514.99|510.99|514.95|510.95|515.03|511.03|514.87|510.87|28
1615134670000|2021-03-07 16:31:10|514.94|510.94|515.06|511.06|515.07|511.07|514.94|510.94|25
1615134680000|2021-03-07 16:31:20|515.07|511.07|514.98|510.98|515.09|511.09|514.97|510.97|22
1615134690000|2021-03-07 16:31:30|514.97|510.97|514.77|510.77|514.97|510.97|514.76|510.76|25
1615134700000|2021-03-07 16:31:40|514.72|510.72|514.78|510.78|514.83|510.83|514.64|510.64|29
1615134710000|2021-03-07 16:31:50|514.76|510.76|514.8|510.8|514.83|510.83|514.76|510.76|16
1615134720000|2021-03-07 16:32:00|514.79|510.79|514.84|510.84|514.85|510.85|514.79|510.79|16
1615134730000|2021-03-07 16:32:10|514.83|510.83|514.64|510.64|514.83|510.83|514.64|510.64|12
1615134740000|2021-03-07 16:32:20|514.65|510.65|514.87|510.87|514.93|510.93|514.65|510.65|20
1615134750000|2021-03-07 16:32:30|514.89|510.89|514.84|510.84|514.92|510.92|514.82|510.82|23
1615134760000|2021-03-07 16:32:40|514.82|510.82|515.05|511.05|515.1|511.1|514.8|510.8|32
1615134770000|2021-03-07 16:32:50|515.03|511.03|515.01|511.01|515.06|511.06|515|511|24
1615134780000|2021-03-07 16:33:00|515.02|511.02|514.97|510.97|515.05|511.05|514.95|510.95|31
1615134790000|2021-03-07 16:33:10|514.99|510.99|515.04|511.04|515.08|511.08|514.99|510.99|21
1615134800000|2021-03-07 16:33:20|515.03|511.03|514.91|510.91|515.04|511.04|514.91|510.91|29
1615134810000|2021-03-07 16:33:30|514.87|510.87|514.9|510.9|514.94|510.94|514.81|510.81|35
1615134820000|2021-03-07 16:33:40|514.91|510.91|514.9|510.9|514.92|510.92|514.9|510.9|18
1615134830000|2021-03-07 16:33:50|514.91|510.91|514.81|510.81|514.91|510.91|514.81|510.81|23
1615134840000|2021-03-07 16:34:00|514.82|510.82|514.85|510.85|514.91|510.91|514.8|510.8|23
1615134850000|2021-03-07 16:34:10|514.87|510.87|514.9|510.9|514.93|510.93|514.85|510.85|26
1615134860000|2021-03-07 16:34:20|514.93|510.93|514.94|510.94|514.96|510.96|514.88|510.88|18
1615134870000|2021-03-07 16:34:30|514.95|510.95|514.98|510.98|515.11|511.11|514.91|510.91|31
1615134880000|2021-03-07 16:34:40|514.97|510.97|515.07|511.07|515.07|511.07|514.92|510.92|29
1615134890000|2021-03-07 16:34:50|515.06|511.06|515.01|511.01|515.1|511.1|514.99|510.99|28
1615134900000|2021-03-07 16:35:00|515.02|511.02|515.08|511.08|515.09|511.09|515.01|511.01|26
1615134910000|2021-03-07 16:35:10|515.07|511.07|515.16|511.16|515.16|511.16|515.07|511.07|23
1615134920000|2021-03-07 16:35:20|515.17|511.17|515.46|511.46|515.54|511.54|515.17|511.17|21
1615134930000|2021-03-07 16:35:30|515.47|511.47|515.52|511.52|515.59|511.59|515.45|511.45|25
1615134940000|2021-03-07 16:35:40|515.53|511.53|515.47|511.47|515.63|511.63|515.46|511.46|32
1615134950000|2021-03-07 16:35:50|515.5|511.5|515.46|511.46|515.6|511.6|515.45|511.45|28
1615134960000|2021-03-07 16:36:00|515.47|511.47|515.24|511.24|515.49|511.49|515.21|511.21|20
1615134970000|2021-03-07 16:36:10|515.23|511.23|515.17|511.17|515.27|511.27|515.16|511.16|22
1615134980000|2021-03-07 16:36:20|515.15|511.15|515.05|511.05|515.16|511.16|515.02|511.02|20
1615134990000|2021-03-07 16:36:30|515.06|511.06|515|511|515.08|511.08|514.99|510.99|16
1615135000000|2021-03-07 16:36:40|515.02|511.02|515.1|511.1|515.12|511.12|514.99|510.99|30
1615135010000|2021-03-07 16:36:50|515.09|511.09|514.95|510.95|515.09|511.09|514.95|510.95|22
1615135020000|2021-03-07 16:37:00|514.94|510.94|514.79|510.79|514.95|510.95|514.79|510.79|27
1615135030000|2021-03-07 16:37:10|514.81|510.81|514.59|510.59|514.84|510.84|514.52|510.52|27
1615135040000|2021-03-07 16:37:20|514.64|510.64|514.47|510.47|514.66|510.66|514.47|510.47|25
1615135050000|2021-03-07 16:37:30|514.46|510.46|514.37|510.37|514.51|510.51|514.35|510.35|28
1615135060000|2021-03-07 16:37:40|514.36|510.36|514.48|510.48|514.48|510.48|514.35|510.35|27
1615135070000|2021-03-07 16:37:50|514.55|510.55|514.72|510.72|514.72|510.72|514.53|510.53|26
1615135080000|2021-03-07 16:38:00|514.7|510.7|514.66|510.66|514.7|510.7|514.63|510.63|22
1615135090000|2021-03-07 16:38:10|514.65|510.65|514.54|510.54|514.66|510.66|514.52|510.52|18
1615135100000|2021-03-07 16:38:20|514.55|510.55|514.59|510.59|514.59|510.59|514.55|510.55|14
1615135110000|2021-03-07 16:38:30|514.6|510.6|514.67|510.67|514.72|510.72|514.6|510.6|30
1615135120000|2021-03-07 16:38:40|514.82|510.82|514.89|510.89|514.89|510.89|514.82|510.82|16
1615135130000|2021-03-07 16:38:50|514.9|510.9|514.85|510.85|514.92|510.92|514.7|510.7|19
1615135140000|2021-03-07 16:39:00|514.86|510.86|514.76|510.76|514.88|510.88|514.71|510.71|26
1615135150000|2021-03-07 16:39:10|514.75|510.75|514.66|510.66|514.78|510.78|514.65|510.65|23
1615135160000|2021-03-07 16:39:20|514.65|510.65|514.59|510.59|514.66|510.66|514.58|510.58|20
1615135170000|2021-03-07 16:39:30|514.58|510.58|514.64|510.64|514.64|510.64|514.58|510.58|19
1615135180000|2021-03-07 16:39:40|514.65|510.65|514.66|510.66|514.68|510.68|514.63|510.63|17
1615135190000|2021-03-07 16:39:50|514.65|510.65|514.67|510.67|514.76|510.76|514.64|510.64|22
1615135200000|2021-03-07 16:40:00|514.7|510.7|514.82|510.82|514.9|510.9|514.69|510.69|26
1615135210000|2021-03-07 16:40:10|514.83|510.83|514.87|510.87|514.9|510.9|514.77|510.77|23
1615135220000|2021-03-07 16:40:20|514.88|510.88|514.93|510.93|514.95|510.95|514.86|510.86|16
1615135230000|2021-03-07 16:40:30|514.92|510.92|515.2|511.2|515.21|511.21|514.92|510.92|18
1615135240000|2021-03-07 16:40:40|515.23|511.23|515.09|511.09|515.24|511.24|515|511|27
1615135250000|2021-03-07 16:40:50|515.1|511.1|514.97|510.97|515.1|511.1|514.96|510.96|19
1615135260000|2021-03-07 16:41:00|514.96|510.96|515.17|511.17|515.17|511.17|514.95|510.95|33
1615135270000|2021-03-07 16:41:10|515.18|511.18|515.21|511.21|515.21|511.21|515.16|511.16|19
1615135280000|2021-03-07 16:41:20|515.2|511.2|515.19|511.19|515.22|511.22|515.17|511.17|21
1615135290000|2021-03-07 16:41:30|515.21|511.21|515.32|511.32|515.34|511.34|515.21|511.21|15
1615135300000|2021-03-07 16:41:40|515.33|511.33|515.49|511.49|515.49|511.49|515.29|511.29|21
1615135310000|2021-03-07 16:41:50|515.48|511.48|515.65|511.65|515.67|511.67|515.48|511.48|25
1615135320000|2021-03-07 16:42:00|515.64|511.64|515.42|511.42|515.65|511.65|515.4|511.4|31
1615135330000|2021-03-07 16:42:10|515.45|511.45|515.4|511.4|515.46|511.46|515.22|511.22|31
1615135340000|2021-03-07 16:42:20|515.41|511.41|515.3|511.3|515.42|511.42|515.3|511.3|30
1615135350000|2021-03-07 16:42:30|515.35|511.35|515.52|511.52|515.52|511.52|515.33|511.33|21
1615135360000|2021-03-07 16:42:40|515.58|511.58|515.6|511.6|515.63|511.63|515.53|511.53|25
1615135370000|2021-03-07 16:42:50|515.58|511.58|515.54|511.54|515.58|511.58|515.52|511.52|22
1615135380000|2021-03-07 16:43:00|515.53|511.53|515.61|511.61|515.65|511.65|515.35|511.35|33
1615135390000|2021-03-07 16:43:10|515.59|511.59|515.66|511.66|515.66|511.66|515.57|511.57|30
1615135400000|2021-03-07 16:43:20|515.67|511.67|515.54|511.54|515.67|511.67|515.47|511.47|28
1615135410000|2021-03-07 16:43:30|515.53|511.53|515.51|511.51|515.56|511.56|515.43|511.43|27
1615135420000|2021-03-07 16:43:40|515.49|511.49|515.47|511.47|515.53|511.53|515.45|511.45|26
1615135430000|2021-03-07 16:43:50|515.48|511.48|515.44|511.44|515.49|511.49|515.43|511.43|19
1615135440000|2021-03-07 16:44:00|515.43|511.43|515.44|511.44|515.47|511.47|515.42|511.42|28
1615135450000|2021-03-07 16:44:10|515.42|511.42|515.4|511.4|515.44|511.44|515.37|511.37|26
1615135460000|2021-03-07 16:44:20|515.39|511.39|515.43|511.43|515.46|511.46|515.39|511.39|29
1615135470000|2021-03-07 16:44:30|515.44|511.44|515.43|511.43|515.45|511.45|515.37|511.37|32
1615135480000|2021-03-07 16:44:40|515.4|511.4|515.48|511.48|515.49|511.49|515.4|511.4|26
1615135490000|2021-03-07 16:44:50|515.45|511.45|515.54|511.54|515.54|511.54|515.45|511.45|24
1615135500000|2021-03-07 16:45:00|515.55|511.55|515.51|511.51|515.56|511.56|515.5|511.5|23
1615135510000|2021-03-07 16:45:10|515.53|511.53|515.52|511.52|515.54|511.54|515.44|511.44|34
1615135520000|2021-03-07 16:45:20|515.51|511.51|515.45|511.45|515.53|511.53|515.44|511.44|22
1615135530000|2021-03-07 16:45:30|515.47|511.47|515.6|511.6|515.64|511.64|515.45|511.45|20
1615135540000|2021-03-07 16:45:40|515.59|511.59|515.87|511.87|515.88|511.88|515.59|511.59|25
1615135550000|2021-03-07 16:45:50|515.85|511.85|515.96|511.96|515.98|511.98|515.82|511.82|29
1615135560000|2021-03-07 16:46:00|515.97|511.97|515.99|511.99|516.07|512.07|515.97|511.97|25
1615135570000|2021-03-07 16:46:10|516.01|512.01|515.93|511.93|516.03|512.03|515.91|511.91|22
1615135580000|2021-03-07 16:46:20|515.94|511.94|515.75|511.75|515.94|511.94|515.75|511.75|17
1615135590000|2021-03-07 16:46:30|515.77|511.77|515.92|511.92|515.94|511.94|515.76|511.76|25
1615135600000|2021-03-07 16:46:40|515.91|511.91|516.19|512.19|516.19|512.19|515.91|511.91|23
1615135610000|2021-03-07 16:46:50|516.21|512.21|516.3|512.3|516.32|512.32|516.15|512.15|28
1615135620000|2021-03-07 16:47:00|516.27|512.27|516.18|512.18|516.3|512.3|516.13|512.13|30
1615135630000|2021-03-07 16:47:10|516.19|512.19|516.35|512.35|516.38|512.38|516.19|512.19|28
1615135640000|2021-03-07 16:47:20|516.36|512.36|516.31|512.31|516.47|512.47|516.31|512.31|31
1615135650000|2021-03-07 16:47:30|516.33|512.33|516.3|512.3|516.37|512.37|516.26|512.26|32
1615135660000|2021-03-07 16:47:40|516.29|512.29|516.41|512.41|516.43|512.43|516.29|512.29|28
1615135670000|2021-03-07 16:47:50|516.4|512.4|516.35|512.35|516.43|512.43|516.18|512.18|18
1615135680000|2021-03-07 16:48:00|516.33|512.33|516.45|512.45|516.46|512.46|516.33|512.33|20
1615135690000|2021-03-07 16:48:10|516.46|512.46|516.46|512.46|516.46|512.46|516.45|512.45|19
1615135700000|2021-03-07 16:48:20|516.45|512.45|516.47|512.47|516.47|512.47|516.41|512.41|16
1615135710000|2021-03-07 16:48:30|516.46|512.46|516.47|512.47|516.48|512.48|516.43|512.43|19
1615135720000|2021-03-07 16:48:40|516.48|512.48|516.48|512.48|516.49|512.49|516.45|512.45|16
1615135730000|2021-03-07 16:48:50|516.47|512.47|516.45|512.45|516.51|512.51|516.45|512.45|12
1615135740000|2021-03-07 16:49:00|516.46|512.46|516.45|512.45|516.49|512.49|516.42|512.42|19
1615135750000|2021-03-07 16:49:10|516.44|512.44|516.34|512.34|516.46|512.46|516.29|512.29|17
1615135760000|2021-03-07 16:49:20|516.35|512.35|516.32|512.32|516.35|512.35|516.23|512.23|24
1615135770000|2021-03-07 16:49:30|516.28|512.28|516.35|512.35|516.35|512.35|516.28|512.28|21
1615135780000|2021-03-07 16:49:40|516.37|512.37|516.31|512.31|516.37|512.37|516.29|512.29|21
1615135790000|2021-03-07 16:49:50|516.29|512.29|516.15|512.15|516.3|512.3|515.99|511.99|24
1615135800000|2021-03-07 16:50:00|516.14|512.14|516.02|512.02|516.14|512.14|516.02|512.02|23
1615135810000|2021-03-07 16:50:10|516.05|512.05|515.91|511.91|516.06|512.06|515.81|511.81|30
1615135820000|2021-03-07 16:50:20|515.81|511.81|516.13|512.13|516.13|512.13|515.81|511.81|30
1615135830000|2021-03-07 16:50:30|516.11|512.11|516.33|512.33|516.33|512.33|515.95|511.95|30
1615135840000|2021-03-07 16:50:40|516.34|512.34|516.34|512.34|516.41|512.41|516.2|512.2|21
1615135850000|2021-03-07 16:50:50|516.33|512.33|516.15|512.15|516.36|512.36|516.07|512.07|32
1615135860000|2021-03-07 16:51:00|516.12|512.12|516.02|512.02|516.16|512.16|515.99|511.99|32
1615135870000|2021-03-07 16:51:10|515.99|511.99|515.86|511.86|516.03|512.03|515.86|511.86|32
1615135880000|2021-03-07 16:51:20|515.91|511.91|515.95|511.95|515.99|511.99|515.86|511.86|29
1615135890000|2021-03-07 16:51:30|515.96|511.96|515.98|511.98|516|512|515.84|511.84|28
1615135900000|2021-03-07 16:51:40|515.96|511.96|515.97|511.97|515.98|511.98|515.96|511.96|10
1615135910000|2021-03-07 16:51:50|515.98|511.98|515.94|511.94|515.98|511.98|515.94|511.94|7
1615135920000|2021-03-07 16:52:00|515.95|511.95|515.78|511.78|515.95|511.95|515.7|511.7|27
1615135930000|2021-03-07 16:52:10|515.79|511.79|515.75|511.75|515.79|511.79|515.71|511.71|28
1615135940000|2021-03-07 16:52:20|515.76|511.76|515.86|511.86|515.93|511.93|515.68|511.68|32
1615135950000|2021-03-07 16:52:30|515.92|511.92|515.96|511.96|515.97|511.97|515.85|511.85|23
1615135960000|2021-03-07 16:52:40|515.98|511.98|515.96|511.96|515.99|511.99|515.96|511.96|14
1615135970000|2021-03-07 16:52:50|515.95|511.95|515.89|511.89|515.97|511.97|515.89|511.89|24
1615135980000|2021-03-07 16:53:00|515.91|511.91|515.91|511.91|515.93|511.93|515.9|511.9|21
1615135990000|2021-03-07 16:53:10|515.92|511.92|515.91|511.91|515.94|511.94|515.87|511.87|17
1615136000000|2021-03-07 16:53:20|515.92|511.92|515.94|511.94|515.95|511.95|515.88|511.88|20
1615136010000|2021-03-07 16:53:30|515.93|511.93|515.93|511.93|515.93|511.93|515.92|511.92|9
1615136020000|2021-03-07 16:53:40|515.91|511.91|515.9|511.9|515.91|511.91|515.8|511.8|7
1615136030000|2021-03-07 16:53:50|515.91|511.91|515.9|511.9|515.92|511.92|515.88|511.88|14
1615136040000|2021-03-07 16:54:00|515.88|511.88|515.92|511.92|515.92|511.92|515.88|511.88|19
1615136050000|2021-03-07 16:54:10|515.91|511.91|516|512|516.03|512.03|515.89|511.89|18
1615136060000|2021-03-07 16:54:20|516.01|512.01|516|512|516.02|512.02|515.94|511.94|22
1615136070000|2021-03-07 16:54:30|515.97|511.97|515.92|511.92|515.98|511.98|515.91|511.91|14
1615136080000|2021-03-07 16:54:40|515.91|511.91|515.87|511.87|515.92|511.92|515.78|511.78|8
1615136090000|2021-03-07 16:54:50|515.88|511.88|515.56|511.56|515.88|511.88|515.53|511.53|13
1615136100000|2021-03-07 16:55:00|515.55|511.55|515.34|511.34|515.57|511.57|515.32|511.32|20
1615136110000|2021-03-07 16:55:10|515.33|511.33|515.44|511.44|515.45|511.45|515.32|511.32|18
1615136120000|2021-03-07 16:55:20|515.43|511.43|515.39|511.39|515.46|511.46|515.34|511.34|14
1615136130000|2021-03-07 16:55:30|515.36|511.36|515.34|511.34|515.36|511.36|515.33|511.33|7
1615136140000|2021-03-07 16:55:40|515.33|511.33|515.38|511.38|515.39|511.39|515.33|511.33|13
1615136150000|2021-03-07 16:55:50|515.39|511.39|515.66|511.66|515.67|511.67|515.38|511.38|22
1615136160000|2021-03-07 16:56:00|515.64|511.64|515.58|511.58|515.66|511.66|515.38|511.38|28
1615136170000|2021-03-07 16:56:10|515.57|511.57|515.52|511.52|515.61|511.61|515.31|511.31|23
1615136180000|2021-03-07 16:56:20|515.46|511.46|515.32|511.32|515.48|511.48|515.24|511.24|28
1615136190000|2021-03-07 16:56:30|515.33|511.33|515.27|511.27|515.33|511.33|515.11|511.11|24
1615136200000|2021-03-07 16:56:40|515.29|511.29|515.38|511.38|515.39|511.39|515.29|511.29|12
1615136210000|2021-03-07 16:56:50|515.4|511.4|515.14|511.14|515.4|511.4|515.08|511.08|29
1615136220000|2021-03-07 16:57:00|515.11|511.11|515.28|511.28|515.3|511.3|515.11|511.11|28
1615136230000|2021-03-07 16:57:10|515.24|511.24|515.3|511.3|515.32|511.32|515.22|511.22|21
1615136240000|2021-03-07 16:57:20|515.26|511.26|515.26|511.26|515.37|511.37|515.26|511.26|15
1615136250000|2021-03-07 16:57:30|515.25|511.25|515.29|511.29|515.31|511.31|515.25|511.25|17
1615136260000|2021-03-07 16:57:40|515.35|511.35|515.38|511.38|515.45|511.45|515.35|511.35|13
1615136270000|2021-03-07 16:57:50|515.39|511.39|515.42|511.42|515.44|511.44|515.39|511.39|18
1615136280000|2021-03-07 16:58:00|515.41|511.41|515.6|511.6|515.6|511.6|515.37|511.37|31
1615136290000|2021-03-07 16:58:10|515.59|511.59|515.6|511.6|515.61|511.61|515.59|511.59|12
1615136300000|2021-03-07 16:58:20|515.59|511.59|515.67|511.67|515.67|511.67|515.56|511.56|21
1615136310000|2021-03-07 16:58:30|515.66|511.66|515.61|511.61|515.66|511.66|515.6|511.6|19
1615136320000|2021-03-07 16:58:40|515.6|511.6|515.63|511.63|515.75|511.75|515.58|511.58|21
1615136330000|2021-03-07 16:58:50|515.62|511.62|515.61|511.61|515.66|511.66|515.61|511.61|22
1615136340000|2021-03-07 16:59:00|515.62|511.62|515.67|511.67|515.71|511.71|515.61|511.61|17
1615136350000|2021-03-07 16:59:10|515.65|511.65|515.67|511.67|515.69|511.69|515.61|511.61|21
1615136360000|2021-03-07 16:59:20|515.68|511.68|515.69|511.69|515.76|511.76|515.65|511.65|26
1615136370000|2021-03-07 16:59:30|515.7|511.7|515.7|511.7|515.73|511.73|515.66|511.66|30
1615136380000|2021-03-07 16:59:40|515.67|511.67|515.73|511.73|515.73|511.73|515.65|511.65|23
1615136390000|2021-03-07 16:59:50|515.74|511.74|515.79|511.79|515.79|511.79|515.69|511.69|25
1615136400000|2021-03-07 17:00:00|515.8|511.8|515.76|511.76|515.8|511.8|515.74|511.74|17
1615136410000|2021-03-07 17:00:10|515.75|511.75|515.76|511.76|515.77|511.77|515.73|511.73|16
1615136420000|2021-03-07 17:00:20|515.75|511.75|515.76|511.76|515.77|511.77|515.75|511.75|12
1615136430000|2021-03-07 17:00:30|515.77|511.77|515.78|511.78|515.78|511.78|515.76|511.76|6
1615136440000|2021-03-07 17:00:40|515.8|511.8|515.77|511.77|515.8|511.8|515.77|511.77|3
1615136450000|2021-03-07 17:00:50|515.82|511.82|515.74|511.74|515.86|511.86|515.74|511.74|28
1615136460000|2021-03-07 17:01:00|515.72|511.72|515.71|511.71|515.74|511.74|515.69|511.69|25
1615136470000|2021-03-07 17:01:10|515.68|511.68|515.73|511.73|515.76|511.76|515.68|511.68|17
1615136480000|2021-03-07 17:01:20|515.74|511.74|515.69|511.69|515.75|511.75|515.68|511.68|15
1615136490000|2021-03-07 17:01:30|515.68|511.68|515.7|511.7|515.73|511.73|515.68|511.68|13
1615136500000|2021-03-07 17:01:40|515.71|511.71|515.72|511.72|515.74|511.74|515.7|511.7|19
1615136510000|2021-03-07 17:01:50|515.73|511.73|515.65|511.65|515.73|511.73|515.65|511.65|15
1615136520000|2021-03-07 17:02:00|515.66|511.66|515.64|511.64|515.67|511.67|515.64|511.64|7
1615136530000|2021-03-07 17:02:10|515.66|511.66|515.58|511.58|515.69|511.69|515.54|511.54|32
1615136540000|2021-03-07 17:02:20|515.57|511.57|515.49|511.49|515.58|511.58|515.45|511.45|25
1615136550000|2021-03-07 17:02:30|515.52|511.52|515.4|511.4|515.52|511.52|515.39|511.39|25
1615136560000|2021-03-07 17:02:40|515.39|511.39|514.8|510.8|515.39|511.39|514.8|510.8|27
1615136570000|2021-03-07 17:02:50|514.78|510.78|514.61|510.61|514.78|510.78|514.51|510.51|26
1615136580000|2021-03-07 17:03:00|514.62|510.62|514.5|510.5|514.65|510.65|514.49|510.49|25
1615136590000|2021-03-07 17:03:10|514.48|510.48|514.76|510.76|514.81|510.81|514.48|510.48|23
1615136600000|2021-03-07 17:03:20|514.75|510.75|515.01|511.01|515.01|511.01|514.7|510.7|27
1615136610000|2021-03-07 17:03:30|515.02|511.02|514.96|510.96|515.03|511.03|514.92|510.92|26
1615136620000|2021-03-07 17:03:40|514.97|510.97|515.06|511.06|515.06|511.06|514.97|510.97|21
1615136630000|2021-03-07 17:03:50|515.08|511.08|515.44|511.44|515.45|511.45|515.08|511.08|25
1615136640000|2021-03-07 17:04:00|515.46|511.46|515.42|511.42|515.47|511.47|515.4|511.4|29
1615136650000|2021-03-07 17:04:10|515.41|511.41|515.27|511.27|515.44|511.44|515.26|511.26|18
1615136660000|2021-03-07 17:04:20|515.25|511.25|515.2|511.2|515.33|511.33|515.06|511.06|26
1615136670000|2021-03-07 17:04:30|515.19|511.19|515.17|511.17|515.22|511.22|515.17|511.17|23
1615136680000|2021-03-07 17:04:40|515.19|511.19|515.24|511.24|515.26|511.26|515.15|511.15|26
1615136690000|2021-03-07 17:04:50|515.25|511.25|515.22|511.22|515.25|511.25|515.17|511.17|29
1615136700000|2021-03-07 17:05:00|515.21|511.21|515.12|511.12|515.22|511.22|515.11|511.11|24
1615136710000|2021-03-07 17:05:10|515.13|511.13|515.04|511.04|515.13|511.13|515.03|511.03|17
1615136720000|2021-03-07 17:05:20|515.07|511.07|514.97|510.97|515.07|511.07|514.95|510.95|32
1615136730000|2021-03-07 17:05:30|514.98|510.98|515.12|511.12|515.12|511.12|514.95|510.95|28
1615136740000|2021-03-07 17:05:40|515.11|511.11|515.17|511.17|515.17|511.17|515.09|511.09|15
1615136750000|2021-03-07 17:05:50|515.18|511.18|515.21|511.21|515.23|511.23|515.15|511.15|17
1615136760000|2021-03-07 17:06:00|515.18|511.18|515.07|511.07|515.18|511.18|515.07|511.07|19
1615136770000|2021-03-07 17:06:10|515.1|511.1|515.06|511.06|515.1|511.1|515.04|511.04|23
1615136780000|2021-03-07 17:06:20|515.1|511.1|515.1|511.1|515.14|511.14|515.07|511.07|23
1615136790000|2021-03-07 17:06:30|515.07|511.07|515.06|511.06|515.16|511.16|515.04|511.04|28
1615136800000|2021-03-07 17:06:40|515.05|511.05|514.94|510.94|515.06|511.06|514.86|510.86|24
1615136810000|2021-03-07 17:06:50|514.93|510.93|514.99|510.99|515.04|511.04|514.92|510.92|23
1615136820000|2021-03-07 17:07:00|515.03|511.03|514.89|510.89|515.03|511.03|514.88|510.88|18
1615136830000|2021-03-07 17:07:10|514.88|510.88|514.87|510.87|514.89|510.89|514.86|510.86|12
1615136840000|2021-03-07 17:07:20|514.86|510.86|514.85|510.85|514.92|510.92|514.85|510.85|15
1615136850000|2021-03-07 17:07:30|514.84|510.84|514.83|510.83|514.84|510.84|514.77|510.77|20
1615136860000|2021-03-07 17:07:40|514.84|510.84|514.95|510.95|514.99|510.99|514.82|510.82|21
1615136870000|2021-03-07 17:07:50|514.94|510.94|514.81|510.81|514.94|510.94|514.78|510.78|21
1615136880000|2021-03-07 17:08:00|514.82|510.82|514.82|510.82|514.84|510.84|514.81|510.81|21
1615136890000|2021-03-07 17:08:10|514.78|510.78|514.79|510.79|514.79|510.79|514.75|510.75|19
1615136900000|2021-03-07 17:08:20|514.78|510.78|514.78|510.78|514.8|510.8|514.76|510.76|15
1615136910000|2021-03-07 17:08:30|514.79|510.79|514.76|510.76|514.79|510.79|514.73|510.73|26
1615136920000|2021-03-07 17:08:40|514.77|510.77|514.75|510.75|514.78|510.78|514.74|510.74|15
1615136930000|2021-03-07 17:08:50|514.76|510.76|514.75|510.75|514.78|510.78|514.74|510.74|18
1615136940000|2021-03-07 17:09:00|514.74|510.74|514.57|510.57|514.74|510.74|514.44|510.44|26
1615136950000|2021-03-07 17:09:10|514.56|510.56|514.66|510.66|514.66|510.66|514.53|510.53|25
1615136960000|2021-03-07 17:09:20|514.72|510.72|514.67|510.67|514.72|510.72|514.65|510.65|18
1615136970000|2021-03-07 17:09:30|514.65|510.65|514.6|510.6|514.65|510.65|514.6|510.6|15
1615136980000|2021-03-07 17:09:40|514.62|510.62|514.58|510.58|514.62|510.62|514.58|510.58|13
1615136990000|2021-03-07 17:09:50|514.6|510.6|514.58|510.58|514.63|510.63|514.57|510.57|25
1615137000000|2021-03-07 17:10:00|514.59|510.59|514.49|510.49|514.59|510.59|514.46|510.46|29
1615137010000|2021-03-07 17:10:10|514.48|510.48|514.45|510.45|514.48|510.48|514.41|510.41|16
1615137020000|2021-03-07 17:10:20|514.44|510.44|514.39|510.39|514.47|510.47|514.38|510.38|24
1615137030000|2021-03-07 17:10:30|514.4|510.4|514.22|510.22|514.45|510.45|514.19|510.19|29
1615137040000|2021-03-07 17:10:40|514.28|510.28|514.44|510.44|514.47|510.47|514.24|510.24|32
1615137050000|2021-03-07 17:10:50|514.43|510.43|514.14|510.14|514.43|510.43|514.14|510.14|30
1615137060000|2021-03-07 17:11:00|514.2|510.2|514.16|510.16|514.24|510.24|514.13|510.13|22
1615137070000|2021-03-07 17:11:10|514.15|510.15|514.21|510.21|514.25|510.25|514.15|510.15|22
1615137080000|2021-03-07 17:11:20|514.22|510.22|514.28|510.28|514.28|510.28|514.2|510.2|26
1615137090000|2021-03-07 17:11:30|514.29|510.29|514.42|510.42|514.43|510.43|514.29|510.29|25
1615137100000|2021-03-07 17:11:40|514.43|510.43|514.44|510.44|514.48|510.48|514.42|510.42|21
1615137110000|2021-03-07 17:11:50|514.43|510.43|514.42|510.42|514.46|510.46|514.41|510.41|12
1615137120000|2021-03-07 17:12:00|514.43|510.43|514.46|510.46|514.47|510.47|514.41|510.41|18
1615137130000|2021-03-07 17:12:10|514.47|510.47|514.52|510.52|514.57|510.57|514.47|510.47|19
1615137140000|2021-03-07 17:12:20|514.51|510.51|514.57|510.57|514.57|510.57|514.5|510.5|19
1615137150000|2021-03-07 17:12:30|514.58|510.58|514.55|510.55|514.58|510.58|514.52|510.52|24
1615137160000|2021-03-07 17:12:40|514.54|510.54|514.76|510.76|514.79|510.79|514.54|510.54|24
1615137170000|2021-03-07 17:12:50|514.79|510.79|514.89|510.89|514.89|510.89|514.79|510.79|17
1615137180000|2021-03-07 17:13:00|514.86|510.86|514.79|510.79|514.86|510.86|514.69|510.69|27
1615137190000|2021-03-07 17:13:10|514.78|510.78|514.82|510.82|514.83|510.83|514.76|510.76|15
1615137200000|2021-03-07 17:13:20|514.81|510.81|514.81|510.81|514.84|510.84|514.81|510.81|13
1615137210000|2021-03-07 17:13:30|514.82|510.82|514.82|510.82|514.82|510.82|514.81|510.81|13
1615137220000|2021-03-07 17:13:40|514.81|510.81|514.83|510.83|514.85|510.85|514.81|510.81|15
1615137230000|2021-03-07 17:13:50|514.82|510.82|514.82|510.82|514.84|510.84|514.81|510.81|22
1615137240000|2021-03-07 17:14:00|514.81|510.81|514.92|510.92|514.93|510.93|514.8|510.8|19
1615137250000|2021-03-07 17:14:10|514.91|510.91|514.9|510.9|514.93|510.93|514.9|510.9|14
1615137260000|2021-03-07 17:14:20|514.91|510.91|514.92|510.92|514.94|510.94|514.89|510.89|20
1615137270000|2021-03-07 17:14:30|514.9|510.9|514.9|510.9|514.93|510.93|514.89|510.89|12
1615137280000|2021-03-07 17:14:40|514.92|510.92|514.92|510.92|514.94|510.94|514.84|510.84|20
1615137290000|2021-03-07 17:14:50|514.91|510.91|514.88|510.88|514.91|510.91|514.87|510.87|15
1615137300000|2021-03-07 17:15:00|514.87|510.87|514.88|510.88|514.9|510.9|514.86|510.86|20
1615137310000|2021-03-07 17:15:10|514.87|510.87|514.86|510.86|514.91|510.91|514.86|510.86|25
1615137320000|2021-03-07 17:15:20|514.87|510.87|515.05|511.05|515.05|511.05|514.87|510.87|16
1615137330000|2021-03-07 17:15:30|515.09|511.09|515.14|511.14|515.15|511.15|515.09|511.09|9
1615137340000|2021-03-07 17:15:40|515.15|511.15|515.23|511.23|515.25|511.25|515.11|511.11|13
1615137350000|2021-03-07 17:15:50|515.25|511.25|515.34|511.34|515.39|511.39|515.22|511.22|24
1615137360000|2021-03-07 17:16:00|515.37|511.37|515.35|511.35|515.39|511.39|515.34|511.34|26
1615137370000|2021-03-07 17:16:10|515.36|511.36|515.22|511.22|515.38|511.38|515.17|511.17|24
1615137380000|2021-03-07 17:16:20|515.2|511.2|515.19|511.19|515.21|511.21|515.19|511.19|10
1615137390000|2021-03-07 17:16:30|515.2|511.2|515.1|511.1|515.21|511.21|515.1|511.1|18
1615137400000|2021-03-07 17:16:40|515.11|511.11|515.02|511.02|515.11|511.11|515.01|511.01|19
1615137410000|2021-03-07 17:16:50|515.03|511.03|515.09|511.09|515.11|511.11|515.02|511.02|13
1615137420000|2021-03-07 17:17:00|515.08|511.08|514.95|510.95|515.08|511.08|514.95|510.95|28
1615137430000|2021-03-07 17:17:10|514.98|510.98|514.96|510.96|515.02|511.02|514.95|510.95|19
1615137440000|2021-03-07 17:17:20|514.97|510.97|514.93|510.93|514.98|510.98|514.93|510.93|13
1615137450000|2021-03-07 17:17:30|514.92|510.92|514.92|510.92|514.92|510.92|514.91|510.91|7
1615137460000|2021-03-07 17:17:40|514.91|510.91|514.92|510.92|514.93|510.93|514.91|510.91|4
1615137470000|2021-03-07 17:17:50|514.91|510.91|514.95|510.95|514.96|510.96|514.9|510.9|18
1615137480000|2021-03-07 17:18:00|514.93|510.93|514.94|510.94|514.95|510.95|514.93|510.93|10
1615137490000|2021-03-07 17:18:10|514.95|510.95|514.96|510.96|514.98|510.98|514.93|510.93|16
1615137500000|2021-03-07 17:18:20|514.97|510.97|514.97|510.97|514.97|510.97|514.95|510.95|12
1615137510000|2021-03-07 17:18:30|514.98|510.98|515.06|511.06|515.13|511.13|514.98|510.98|19
1615137520000|2021-03-07 17:18:40|515.05|511.05|515.03|511.03|515.05|511.05|515|511|11
1615137530000|2021-03-07 17:18:50|515.04|511.04|515.04|511.04|515.05|511.05|515.04|511.04|3
1615137540000|2021-03-07 17:19:00|515.05|511.05|515.06|511.06|515.08|511.08|515.04|511.04|14
1615137550000|2021-03-07 17:19:10|515.07|511.07|515.06|511.06|515.07|511.07|515.05|511.05|6
1615137560000|2021-03-07 17:19:20|515.07|511.07|515.02|511.02|515.08|511.08|515.02|511.02|11
1615137570000|2021-03-07 17:19:30|515.03|511.03|515.12|511.12|515.15|511.15|515.02|511.02|12
1615137580000|2021-03-07 17:19:40|515.13|511.13|515.08|511.08|515.13|511.13|515.08|511.08|12
1615137590000|2021-03-07 17:19:50|515.07|511.07|514.95|510.95|515.07|511.07|514.94|510.94|25
1615137600000|2021-03-07 17:20:00|514.94|510.94|515.05|511.05|515.05|511.05|514.93|510.93|22
1615137610000|2021-03-07 17:20:10|515.04|511.04|514.99|510.99|515.04|511.04|514.98|510.98|20
1615137620000|2021-03-07 17:20:20|514.98|510.98|514.99|510.99|515|511|514.98|510.98|20
1615137630000|2021-03-07 17:20:30|515|511|514.97|510.97|515|511|514.96|510.96|14
1615137640000|2021-03-07 17:20:40|514.95|510.95|515.01|511.01|515.06|511.06|514.95|510.95|21
1615137650000|2021-03-07 17:20:50|515.02|511.02|514.97|510.97|515.04|511.04|514.96|510.96|19
1615137660000|2021-03-07 17:21:00|514.99|510.99|514.97|510.97|514.99|510.99|514.95|510.95|16
1615137670000|2021-03-07 17:21:10|514.96|510.96|514.95|510.95|514.97|510.97|514.95|510.95|10
1615137680000|2021-03-07 17:21:20|514.96|510.96|514.95|510.95|514.99|510.99|514.95|510.95|22
1615137690000|2021-03-07 17:21:30|514.96|510.96|514.9|510.9|514.96|510.96|514.9|510.9|14
1615137700000|2021-03-07 17:21:40|514.91|510.91|514.91|510.91|514.93|510.93|514.9|510.9|14
1615137710000|2021-03-07 17:21:50|514.92|510.92|514.87|510.87|514.94|510.94|514.86|510.86|25
1615137720000|2021-03-07 17:22:00|514.88|510.88|514.84|510.84|514.88|510.88|514.84|510.84|18
1615137730000|2021-03-07 17:22:10|514.83|510.83|514.31|510.31|514.84|510.84|514.29|510.29|28
1615137740000|2021-03-07 17:22:20|514.3|510.3|514.37|510.37|514.38|510.38|514.16|510.16|26
1615137750000|2021-03-07 17:22:30|514.34|510.34|514.8|510.8|514.8|510.8|514.33|510.33|29
1615137760000|2021-03-07 17:22:40|514.79|510.79|514.82|510.82|514.83|510.83|514.78|510.78|25
1615137770000|2021-03-07 17:22:50|514.81|510.81|514.85|510.85|514.87|510.87|514.77|510.77|21
1615137780000|2021-03-07 17:23:00|514.87|510.87|514.85|510.85|514.92|510.92|514.79|510.79|31
1615137790000|2021-03-07 17:23:10|514.86|510.86|514.9|510.9|514.92|510.92|514.8|510.8|30
1615137800000|2021-03-07 17:23:20|514.91|510.91|514.85|510.85|514.92|510.92|514.81|510.81|19
1615137810000|2021-03-07 17:23:30|514.86|510.86|514.94|510.94|515|511|514.86|510.86|22
1615137820000|2021-03-07 17:23:40|514.96|510.96|514.93|510.93|515|511|514.91|510.91|26
1615137830000|2021-03-07 17:23:50|514.92|510.92|514.97|510.97|514.99|510.99|514.92|510.92|19
1615137840000|2021-03-07 17:24:00|514.99|510.99|514.98|510.98|515.03|511.03|514.97|510.97|26
1615137850000|2021-03-07 17:24:10|514.97|510.97|514.97|510.97|514.98|510.98|514.92|510.92|19
1615137860000|2021-03-07 17:24:20|514.98|510.98|514.98|510.98|514.99|510.99|514.92|510.92|18
1615137870000|2021-03-07 17:24:30|514.96|510.96|514.93|510.93|514.98|510.98|514.92|510.92|24
1615137880000|2021-03-07 17:24:40|514.96|510.96|514.95|510.95|514.98|510.98|514.92|510.92|23
1615137890000|2021-03-07 17:24:50|514.98|510.98|514.95|510.95|514.98|510.98|514.94|510.94|18
1615137900000|2021-03-07 17:25:00|514.93|510.93|514.84|510.84|514.93|510.93|514.83|510.83|11
1615137910000|2021-03-07 17:25:10|514.83|510.83|514.79|510.79|514.83|510.83|514.79|510.79|8
1615137920000|2021-03-07 17:25:20|514.8|510.8|514.84|510.84|514.84|510.84|514.79|510.79|25
1615137930000|2021-03-07 17:25:30|514.82|510.82|514.79|510.79|514.83|510.83|514.76|510.76|24
1615137940000|2021-03-07 17:25:40|514.78|510.78|514.78|510.78|514.79|510.79|514.77|510.77|13
1615137950000|2021-03-07 17:25:50|514.79|510.79|514.82|510.82|514.84|510.84|514.77|510.77|17
1615137960000|2021-03-07 17:26:00|514.88|510.88|514.99|510.99|515|511|514.82|510.82|18
1615137970000|2021-03-07 17:26:10|515|511|515.29|511.29|515.3|511.3|514.97|510.97|19
1615137980000|2021-03-07 17:26:20|515.28|511.28|515.31|511.31|515.32|511.32|515.27|511.27|18
1615137990000|2021-03-07 17:26:30|515.3|511.3|515.29|511.29|515.33|511.33|515.27|511.27|17
1615138000000|2021-03-07 17:26:40|515.31|511.31|515.28|511.28|515.31|511.31|515.26|511.26|18
1615138010000|2021-03-07 17:26:50|515.31|511.31|515.28|511.28|515.31|511.31|515.27|511.27|14
1615138020000|2021-03-07 17:27:00|515.25|511.25|515.33|511.33|515.33|511.33|515.25|511.25|19
1615138030000|2021-03-07 17:27:10|515.32|511.32|515.47|511.47|515.5|511.5|515.32|511.32|15
1615138040000|2021-03-07 17:27:20|515.48|511.48|515.39|511.39|515.52|511.52|515.37|511.37|31
1615138050000|2021-03-07 17:27:30|515.38|511.38|515.38|511.38|515.4|511.4|515.36|511.36|12
1615138060000|2021-03-07 17:27:40|515.37|511.37|515.36|511.36|515.37|511.37|515.36|511.36|8
1615138070000|2021-03-07 17:27:50|515.37|511.37|515.38|511.38|515.4|511.4|515.36|511.36|19
1615138080000|2021-03-07 17:28:00|515.39|511.39|515.39|511.39|515.4|511.4|515.35|511.35|24
1615138090000|2021-03-07 17:28:10|515.37|511.37|515.47|511.47|515.49|511.49|515.36|511.36|26
1615138100000|2021-03-07 17:28:20|515.5|511.5|515.58|511.58|515.59|511.59|515.45|511.45|24
1615138110000|2021-03-07 17:28:30|515.57|511.57|515.54|511.54|515.58|511.58|515.52|511.52|15
1615138120000|2021-03-07 17:28:40|515.53|511.53|515.54|511.54|515.55|511.55|515.53|511.53|14
1615138130000|2021-03-07 17:28:50|515.56|511.56|515.58|511.58|515.62|511.62|515.53|511.53|24
1615138140000|2021-03-07 17:29:00|515.57|511.57|515.55|511.55|515.6|511.6|515.52|511.52|20
1615138150000|2021-03-07 17:29:10|515.57|511.57|515.66|511.66|515.67|511.67|515.54|511.54|12
1615138160000|2021-03-07 17:29:20|515.69|511.69|515.68|511.68|515.69|511.69|515.65|511.65|16
1615138170000|2021-03-07 17:29:30|515.66|511.66|515.71|511.71|515.73|511.73|515.66|511.66|12
1615138180000|2021-03-07 17:29:40|515.73|511.73|515.72|511.72|515.73|511.73|515.71|511.71|6
1615138190000|2021-03-07 17:29:50|515.75|511.75|515.75|511.75|515.75|511.75|515.75|511.75|1
1615138200000|2021-03-07 17:30:00|515.73|511.73|515.66|511.66|515.74|511.74|515.61|511.61|21
1615138210000|2021-03-07 17:30:10|515.64|511.64|515.61|511.61|515.64|511.64|515.61|511.61|12
1615138220000|2021-03-07 17:30:20|515.62|511.62|515.61|511.61|515.62|511.62|515.6|511.6|8
1615138230000|2021-03-07 17:30:30|515.63|511.63|515.63|511.63|515.63|511.63|515.63|511.63|1
1615138240000|2021-03-07 17:30:40|515.62|511.62|515.63|511.63|515.63|511.63|515.62|511.62|2
1615138250000|2021-03-07 17:30:50|515.62|511.62|515.51|511.51|515.62|511.62|515.5|511.5|15
1615138260000|2021-03-07 17:31:00|515.5|511.5|515.58|511.58|515.58|511.58|515.5|511.5|13
1615138270000|2021-03-07 17:31:10|515.57|511.57|515.63|511.63|515.64|511.64|515.57|511.57|8
1615138280000|2021-03-07 17:31:20|515.62|511.62|515.71|511.71|515.76|511.76|515.62|511.62|14
1615138290000|2021-03-07 17:31:30|515.67|511.67|515.66|511.66|515.68|511.68|515.61|511.61|18
1615138300000|2021-03-07 17:31:40|515.65|511.65|515.71|511.71|515.72|511.72|515.65|511.65|7
1615138310000|2021-03-07 17:31:50|515.69|511.69|515.6|511.6|515.7|511.7|515.58|511.58|15
1615138320000|2021-03-07 17:32:00|515.61|511.61|515.58|511.58|515.61|511.61|515.57|511.57|19
1615138330000|2021-03-07 17:32:10|515.59|511.59|515.59|511.59|515.63|511.63|515.58|511.58|14
1615138340000|2021-03-07 17:32:20|515.58|511.58|515.62|511.62|515.68|511.68|515.58|511.58|23
1615138350000|2021-03-07 17:32:30|515.61|511.61|515.65|511.65|515.66|511.66|515.6|511.6|17
1615138360000|2021-03-07 17:32:40|515.64|511.64|515.62|511.62|515.65|511.65|515.58|511.58|23
1615138370000|2021-03-07 17:32:50|515.6|511.6|515.62|511.62|515.62|511.62|515.57|511.57|15
1615138380000|2021-03-07 17:33:00|515.6|511.6|515.47|511.47|515.6|511.6|515.47|511.47|11
1615138390000|2021-03-07 17:33:10|515.48|511.48|515.49|511.49|515.49|511.49|515.47|511.47|6
1615138400000|2021-03-07 17:33:20|515.52|511.52|515.56|511.56|515.6|511.6|515.52|511.52|15
1615138410000|2021-03-07 17:33:30|515.57|511.57|515.54|511.54|515.59|511.59|515.54|511.54|10
1615138420000|2021-03-07 17:33:40|515.53|511.53|515.51|511.51|515.54|511.54|515.49|511.49|13
1615138430000|2021-03-07 17:33:50|515.48|511.48|515.48|511.48|515.52|511.52|515.47|511.47|13
1615138440000|2021-03-07 17:34:00|515.47|511.47|515.41|511.41|515.51|511.51|515.4|511.4|18
1615138450000|2021-03-07 17:34:10|515.42|511.42|515.4|511.4|515.42|511.42|515.39|511.39|17
1615138460000|2021-03-07 17:34:20|515.41|511.41|515.51|511.51|515.53|511.53|515.4|511.4|18
1615138470000|2021-03-07 17:34:30|515.5|511.5|515.46|511.46|515.51|511.51|515.45|511.45|16
1615138480000|2021-03-07 17:34:40|515.45|511.45|515.32|511.32|515.47|511.47|515.32|511.32|21
1615138490000|2021-03-07 17:34:50|515.33|511.33|515.33|511.33|515.33|511.33|515.32|511.32|9
1615138500000|2021-03-07 17:35:00|515.32|511.32|515.28|511.28|515.34|511.34|515.24|511.24|17
1615138510000|2021-03-07 17:35:10|515.29|511.29|515.29|511.29|515.29|511.29|515.28|511.28|3
1615138520000|2021-03-07 17:35:20|515.34|511.34|515.33|511.33|515.35|511.35|515.32|511.32|19
1615138530000|2021-03-07 17:35:30|515.34|511.34|515.35|511.35|515.36|511.36|515.33|511.33|12
1615138540000|2021-03-07 17:35:40|515.36|511.36|515.32|511.32|515.36|511.36|515.32|511.32|6
1615138550000|2021-03-07 17:35:50|515.31|511.31|515.48|511.48|515.48|511.48|515.31|511.31|20
1615138560000|2021-03-07 17:36:00|515.49|511.49|515.52|511.52|515.52|511.52|515.46|511.46|19
1615138570000|2021-03-07 17:36:10|515.51|511.51|515.5|511.5|515.52|511.52|515.47|511.47|16
1615138580000|2021-03-07 17:36:20|515.52|511.52|515.67|511.67|515.7|511.7|515.51|511.51|17
1615138590000|2021-03-07 17:36:30|515.7|511.7|515.71|511.71|515.75|511.75|515.7|511.7|10
1615138600000|2021-03-07 17:36:40|515.72|511.72|515.72|511.72|515.72|511.72|515.71|511.71|3
1615138610000|2021-03-07 17:36:50|515.68|511.68|515.69|511.69|515.7|511.7|515.67|511.67|10
1615138620000|2021-03-07 17:37:00|515.7|511.7|515.73|511.73|515.75|511.75|515.61|511.61|20
1615138630000|2021-03-07 17:37:10|515.72|511.72|515.75|511.75|515.76|511.76|515.68|511.68|13
1615138640000|2021-03-07 17:37:20|515.76|511.76|515.76|511.76|515.78|511.78|515.75|511.75|7
1615138650000|2021-03-07 17:37:30|515.75|511.75|515.7|511.7|515.75|511.75|515.67|511.67|24
1615138660000|2021-03-07 17:37:40|515.71|511.71|515.7|511.7|515.72|511.72|515.69|511.69|19
1615138670000|2021-03-07 17:37:50|515.69|511.69|515.7|511.7|515.72|511.72|515.68|511.68|23
1615138680000|2021-03-07 17:38:00|515.69|511.69|515.67|511.67|515.71|511.71|515.66|511.66|22
1615138690000|2021-03-07 17:38:10|515.66|511.66|515.56|511.56|515.67|511.67|515.54|511.54|7
1615138700000|2021-03-07 17:38:20|515.57|511.57|515.53|511.53|515.57|511.57|515.51|511.51|23
1615138710000|2021-03-07 17:38:30|515.54|511.54|515.6|511.6|515.66|511.66|515.54|511.54|18
1615138720000|2021-03-07 17:38:40|515.59|511.59|515.56|511.56|515.59|511.59|515.55|511.55|13
1615138730000|2021-03-07 17:38:50|515.55|511.55|515.57|511.57|515.59|511.59|515.55|511.55|8
1615138740000|2021-03-07 17:39:00|515.58|511.58|515.56|511.56|515.6|511.6|515.56|511.56|12
1615138750000|2021-03-07 17:39:10|515.59|511.59|515.51|511.51|515.59|511.59|515.51|511.51|18
1615138760000|2021-03-07 17:39:20|515.5|511.5|515.51|511.51|515.53|511.53|515.5|511.5|11
1615138770000|2021-03-07 17:39:30|515.49|511.49|515.51|511.51|515.51|511.51|515.48|511.48|16
1615138780000|2021-03-07 17:39:40|515.5|511.5|515.46|511.46|515.5|511.5|515.44|511.44|17
1615138790000|2021-03-07 17:39:50|515.47|511.47|515.44|511.44|515.47|511.47|515.44|511.44|12
1615138800000|2021-03-07 17:40:00|515.45|511.45|515.19|511.19|515.45|511.45|515.18|511.18|24
1615138810000|2021-03-07 17:40:10|515.17|511.17|515.31|511.31|515.32|511.32|515.16|511.16|21
1615138820000|2021-03-07 17:40:20|515.3|511.3|515.22|511.22|515.34|511.34|515.22|511.22|30
1615138830000|2021-03-07 17:40:30|515.13|511.13|515.06|511.06|515.13|511.13|515.06|511.06|10
1615138840000|2021-03-07 17:40:40|515.07|511.07|514.98|510.98|515.08|511.08|514.98|510.98|21
1615138850000|2021-03-07 17:40:50|514.97|510.97|515|511|515.02|511.02|514.92|510.92|24
1615138860000|2021-03-07 17:41:00|515.04|511.04|515.02|511.02|515.09|511.09|515|511|22
1615138870000|2021-03-07 17:41:10|515.01|511.01|515.06|511.06|515.06|511.06|515|511|15
1615138880000|2021-03-07 17:41:20|515.08|511.08|515.2|511.2|515.26|511.26|515.08|511.08|21
1615138890000|2021-03-07 17:41:30|515.19|511.19|515.29|511.29|515.31|511.31|515.19|511.19|16
1615138900000|2021-03-07 17:41:40|515.3|511.3|515.11|511.11|515.3|511.3|515.11|511.11|23
1615138910000|2021-03-07 17:41:50|515.09|511.09|515.09|511.09|515.11|511.11|515.08|511.08|14
1615138920000|2021-03-07 17:42:00|515.08|511.08|515.17|511.17|515.24|511.24|515.08|511.08|16
1615138930000|2021-03-07 17:42:10|515.16|511.16|515.1|511.1|515.17|511.17|515.09|511.09|13
1615138940000|2021-03-07 17:42:20|515.08|511.08|515.1|511.1|515.12|511.12|515.08|511.08|14
1615138950000|2021-03-07 17:42:30|515.09|511.09|515.1|511.1|515.1|511.1|515.09|511.09|4
1615138960000|2021-03-07 17:42:40|515.11|511.11|515.1|511.1|515.11|511.11|515.1|511.1|2
1615138970000|2021-03-07 17:42:50|515.08|511.08|515.1|511.1|515.1|511.1|515.07|511.07|23
1615138980000|2021-03-07 17:43:00|515.11|511.11|515.11|511.11|515.12|511.12|515.08|511.08|23
1615138990000|2021-03-07 17:43:10|515.13|511.13|515.12|511.12|515.14|511.14|515.09|511.09|17
1615139000000|2021-03-07 17:43:20|515.11|511.11|515.11|511.11|515.14|511.14|515.11|511.11|21
1615139010000|2021-03-07 17:43:30|515.1|511.1|515.08|511.08|515.13|511.13|515.08|511.08|15
1615139020000|2021-03-07 17:43:40|515.09|511.09|515.12|511.12|515.13|511.13|515|511|13
1615139030000|2021-03-07 17:43:50|515.13|511.13|515.16|511.16|515.25|511.25|515.1|511.1|22
1615139040000|2021-03-07 17:44:00|515.17|511.17|515.05|511.05|515.19|511.19|515.03|511.03|24
1615139050000|2021-03-07 17:44:10|515.06|511.06|515.07|511.07|515.08|511.08|515.04|511.04|19
1615139060000|2021-03-07 17:44:20|515.02|511.02|515.06|511.06|515.08|511.08|514.85|510.85|26
1615139070000|2021-03-07 17:44:30|515.07|511.07|515.06|511.06|515.08|511.08|515.06|511.06|15
1615139080000|2021-03-07 17:44:40|515.09|511.09|515.04|511.04|515.09|511.09|515.04|511.04|17
1615139090000|2021-03-07 17:44:50|515.06|511.06|515.05|511.05|515.07|511.07|515.04|511.04|15
1615139100000|2021-03-07 17:45:00|515.04|511.04|514.93|510.93|515.06|511.06|514.91|510.91|14
1615139110000|2021-03-07 17:45:10|514.92|510.92|514.89|510.89|514.93|510.93|514.87|510.87|20
1615139120000|2021-03-07 17:45:20|514.88|510.88|514.93|510.93|514.94|510.94|514.88|510.88|20
1615139130000|2021-03-07 17:45:30|514.92|510.92|514.93|510.93|514.94|510.94|514.92|510.92|12
1615139140000|2021-03-07 17:45:40|514.92|510.92|514.93|510.93|514.96|510.96|514.87|510.87|28
1615139150000|2021-03-07 17:45:50|514.95|510.95|514.9|510.9|514.95|510.95|514.89|510.89|19
1615139160000|2021-03-07 17:46:00|514.89|510.89|514.77|510.77|514.9|510.9|514.77|510.77|16
1615139170000|2021-03-07 17:46:10|514.78|510.78|514.64|510.64|514.78|510.78|514.58|510.58|31
1615139180000|2021-03-07 17:46:20|514.62|510.62|514.66|510.66|514.69|510.69|514.59|510.59|24
1615139190000|2021-03-07 17:46:30|514.7|510.7|514.82|510.82|514.82|510.82|514.7|510.7|20
1615139200000|2021-03-07 17:46:40|514.81|510.81|514.79|510.79|514.84|510.84|514.78|510.78|30
1615139210000|2021-03-07 17:46:50|514.8|510.8|514.8|510.8|514.81|510.81|514.77|510.77|26
1615139220000|2021-03-07 17:47:00|514.79|510.79|514.8|510.8|514.81|510.81|514.78|510.78|11
1615139230000|2021-03-07 17:47:10|514.79|510.79|514.8|510.8|514.8|510.8|514.78|510.78|14
1615139240000|2021-03-07 17:47:20|514.81|510.81|515.03|511.03|515.03|511.03|514.79|510.79|19
1615139250000|2021-03-07 17:47:30|515.04|511.04|515.04|511.04|515.05|511.05|515.03|511.03|15
1615139260000|2021-03-07 17:47:40|515.05|511.05|515.01|511.01|515.06|511.06|515.01|511.01|23
1615139270000|2021-03-07 17:47:50|515|511|514.98|510.98|515.03|511.03|514.97|510.97|15
1615139280000|2021-03-07 17:48:00|514.97|510.97|514.87|510.87|515.04|511.04|514.87|510.87|23
1615139290000|2021-03-07 17:48:10|514.88|510.88|514.87|510.87|514.88|510.88|514.85|510.85|25
1615139300000|2021-03-07 17:48:20|514.86|510.86|515|511|515.01|511.01|514.84|510.84|19
1615139310000|2021-03-07 17:48:30|515.03|511.03|514.99|510.99|515.03|511.03|514.96|510.96|21
1615139320000|2021-03-07 17:48:40|514.97|510.97|515.04|511.04|515.05|511.05|514.96|510.96|26
1615139330000|2021-03-07 17:48:50|515.06|511.06|515.15|511.15|515.22|511.22|515.06|511.06|29
1615139340000|2021-03-07 17:49:00|515.21|511.21|515.16|511.16|515.22|511.22|515.12|511.12|21
1615139350000|2021-03-07 17:49:10|515.14|511.14|515.09|511.09|515.17|511.17|515.08|511.08|20
1615139360000|2021-03-07 17:49:20|515.08|511.08|515.19|511.19|515.19|511.19|515.08|511.08|19
1615139370000|2021-03-07 17:49:30|515.18|511.18|515.16|511.16|515.18|511.18|515.15|511.15|11
1615139380000|2021-03-07 17:49:40|515.17|511.17|515.05|511.05|515.17|511.17|515.05|511.05|7
1615139390000|2021-03-07 17:49:50|515.06|511.06|515.03|511.03|515.07|511.07|515.02|511.02|18
1615139400000|2021-03-07 17:50:00|515.02|511.02|515.09|511.09|515.13|511.13|515.02|511.02|7
1615139410000|2021-03-07 17:50:10|515.1|511.1|514.77|510.77|515.1|511.1|514.77|510.77|18
1615139420000|2021-03-07 17:50:20|514.7|510.7|514.79|510.79|514.82|510.82|514.65|510.65|34
1615139430000|2021-03-07 17:50:30|514.8|510.8|514.8|510.8|514.83|510.83|514.76|510.76|21
1615139440000|2021-03-07 17:50:40|514.81|510.81|514.76|510.76|514.82|510.82|514.74|510.74|23
1615139450000|2021-03-07 17:50:50|514.75|510.75|514.74|510.74|514.77|510.77|514.71|510.71|16
1615139460000|2021-03-07 17:51:00|514.73|510.73|514.62|510.62|514.75|510.75|514.6|510.6|28
1615139470000|2021-03-07 17:51:10|514.71|510.71|514.74|510.74|514.78|510.78|514.68|510.68|24
1615139480000|2021-03-07 17:51:20|514.75|510.75|514.71|510.71|514.85|510.85|514.71|510.71|26
1615139490000|2021-03-07 17:51:30|514.67|510.67|514.63|510.63|514.7|510.7|514.6|510.6|25
1615139500000|2021-03-07 17:51:40|514.64|510.64|514.51|510.51|514.67|510.67|514.51|510.51|21
1615139510000|2021-03-07 17:51:50|514.52|510.52|514.53|510.53|514.62|510.62|514.52|510.52|19
1615139520000|2021-03-07 17:52:00|514.54|510.54|514.55|510.55|514.6|510.6|514.52|510.52|25
1615139530000|2021-03-07 17:52:10|514.57|510.57|514.55|510.55|514.7|510.7|514.53|510.53|26
1615139540000|2021-03-07 17:52:20|514.54|510.54|514.56|510.56|514.6|510.6|514.53|510.53|20
1615139550000|2021-03-07 17:52:30|514.58|510.58|514.56|510.56|514.7|510.7|514.54|510.54|25
1615139560000|2021-03-07 17:52:40|514.58|510.58|514.62|510.62|514.68|510.68|514.54|510.54|26
1615139570000|2021-03-07 17:52:50|514.63|510.63|514.65|510.65|514.7|510.7|514.6|510.6|27
1615139580000|2021-03-07 17:53:00|514.67|510.67|514.64|510.64|514.7|510.7|514.62|510.62|23
1615139590000|2021-03-07 17:53:10|514.65|510.65|514.85|510.85|514.9|510.9|514.65|510.65|31
1615139600000|2021-03-07 17:53:20|514.83|510.83|514.81|510.81|514.93|510.93|514.8|510.8|29
1615139610000|2021-03-07 17:53:30|514.82|510.82|514.87|510.87|514.87|510.87|514.81|510.81|19
1615139620000|2021-03-07 17:53:40|514.86|510.86|515.02|511.02|515.03|511.03|514.86|510.86|22
1615139630000|2021-03-07 17:53:50|515.04|511.04|515.17|511.17|515.17|511.17|515.04|511.04|22
1615139640000|2021-03-07 17:54:00|515.15|511.15|515.04|511.04|515.16|511.16|514.95|510.95|25
1615139650000|2021-03-07 17:54:10|515.06|511.06|515.02|511.02|515.09|511.09|515|511|26
1615139660000|2021-03-07 17:54:20|515.04|511.04|515.02|511.02|515.08|511.08|515.02|511.02|24
1615139670000|2021-03-07 17:54:30|515.04|511.04|515.2|511.2|515.2|511.2|515.04|511.04|24
1615139680000|2021-03-07 17:54:40|515.22|511.22|515.18|511.18|515.24|511.24|515.16|511.16|24
1615139690000|2021-03-07 17:54:50|515.19|511.19|515.21|511.21|515.21|511.21|515.13|511.13|22
1615139700000|2021-03-07 17:55:00|515.22|511.22|515.21|511.21|515.23|511.23|515.2|511.2|16
1615139710000|2021-03-07 17:55:10|515.19|511.19|515.17|511.17|515.21|511.21|515.15|511.15|12
1615139720000|2021-03-07 17:55:20|515.18|511.18|515.23|511.23|515.24|511.24|515.17|511.17|13
1615139730000|2021-03-07 17:55:30|515.25|511.25|515.36|511.36|515.41|511.41|515.25|511.25|36
1615139740000|2021-03-07 17:55:40|515.37|511.37|515.26|511.26|515.37|511.37|515.25|511.25|26
1615139750000|2021-03-07 17:55:50|515.27|511.27|515.19|511.19|515.3|511.3|515.14|511.14|19
1615139760000|2021-03-07 17:56:00|515.18|511.18|515.2|511.2|515.27|511.27|515.17|511.17|22
1615139770000|2021-03-07 17:56:10|515.22|511.22|515.12|511.12|515.23|511.23|515.07|511.07|15
1615139780000|2021-03-07 17:56:20|515.03|511.03|515.13|511.13|515.13|511.13|515.03|511.03|6
1615139790000|2021-03-07 17:56:30|515.11|511.11|515.1|511.1|515.11|511.11|515.1|511.1|2
1615139800000|2021-03-07 17:56:40|515.07|511.07|515.06|511.06|515.08|511.08|515.06|511.06|8
1615139810000|2021-03-07 17:56:50|515.08|511.08|515.07|511.07|515.09|511.09|515.06|511.06|17
1615139820000|2021-03-07 17:57:00|515.08|511.08|515.06|511.06|515.09|511.09|515.06|511.06|21
1615139830000|2021-03-07 17:57:10|515.05|511.05|515.23|511.23|515.23|511.23|515.04|511.04|23
1615139840000|2021-03-07 17:57:20|515.22|511.22|515.24|511.24|515.28|511.28|515.2|511.2|22
1615139850000|2021-03-07 17:57:30|515.23|511.23|515.24|511.24|515.29|511.29|515.17|511.17|28
1615139860000|2021-03-07 17:57:40|515.21|511.21|515.31|511.31|515.31|511.31|515.14|511.14|29
1615139870000|2021-03-07 17:57:50|515.3|511.3|515.29|511.29|515.3|511.3|515.24|511.24|24
1615139880000|2021-03-07 17:58:00|515.28|511.28|515.41|511.41|515.41|511.41|515.28|511.28|20
1615139890000|2021-03-07 17:58:10|515.4|511.4|515.56|511.56|515.56|511.56|515.4|511.4|22
1615139900000|2021-03-07 17:58:20|515.54|511.54|515.55|511.55|515.59|511.59|515.41|511.41|25
1615139910000|2021-03-07 17:58:30|515.54|511.54|515.56|511.56|515.57|511.57|515.54|511.54|14
1615139920000|2021-03-07 17:58:40|515.55|511.55|515.57|511.57|515.57|511.57|515.54|511.54|17
1615139930000|2021-03-07 17:58:50|515.58|511.58|515.68|511.68|515.7|511.7|515.56|511.56|19
1615139940000|2021-03-07 17:59:00|515.69|511.69|515.71|511.71|515.73|511.73|515.65|511.65|11
1615139950000|2021-03-07 17:59:10|515.72|511.72|515.76|511.76|515.77|511.77|515.7|511.7|15
1615139960000|2021-03-07 17:59:20|515.78|511.78|515.79|511.79|515.81|511.81|515.78|511.78|8
1615139970000|2021-03-07 17:59:30|515.8|511.8|515.82|511.82|515.84|511.84|515.8|511.8|11
1615139980000|2021-03-07 17:59:40|515.81|511.81|515.83|511.83|515.83|511.83|515.8|511.8|12
1615139990000|2021-03-07 17:59:50|515.82|511.82|516.03|512.03|516.03|512.03|515.81|511.81|16
1615140000000|2021-03-07 18:00:00|516.04|512.04|516.01|512.01|516.11|512.11|515.97|511.97|26
1615140010000|2021-03-07 18:00:10|516.04|512.04|516.03|512.03|516.09|512.09|516|512|25
1615140020000|2021-03-07 18:00:20|516.02|512.02|515.85|511.85|516.02|512.02|515.83|511.83|16
1615140030000|2021-03-07 18:00:30|515.84|511.84|515.84|511.84|515.85|511.85|515.78|511.78|27
1615140040000|2021-03-07 18:00:40|515.85|511.85|515.86|511.86|515.88|511.88|515.84|511.84|18
1615140050000|2021-03-07 18:00:50|515.87|511.87|515.84|511.84|515.87|511.87|515.84|511.84|15
1615140060000|2021-03-07 18:01:00|515.85|511.85|515.78|511.78|515.85|511.85|515.67|511.67|26
1615140070000|2021-03-07 18:01:10|515.76|511.76|515.78|511.78|515.84|511.84|515.74|511.74|24
1615140080000|2021-03-07 18:01:20|515.79|511.79|515.64|511.64|515.79|511.79|515.64|511.64|16
1615140090000|2021-03-07 18:01:30|515.66|511.66|515.53|511.53|515.66|511.66|515.53|511.53|17
1615140100000|2021-03-07 18:01:40|515.52|511.52|515.48|511.48|515.53|511.53|515.48|511.48|13
1615140110000|2021-03-07 18:01:50|515.49|511.49|515.22|511.22|515.49|511.49|515.22|511.22|22
1615140120000|2021-03-07 18:02:00|515.24|511.24|515.24|511.24|515.25|511.25|515.2|511.2|25
1615140130000|2021-03-07 18:02:10|515.25|511.25|515.39|511.39|515.4|511.4|515.25|511.25|18
1615140140000|2021-03-07 18:02:20|515.38|511.38|515.18|511.18|515.39|511.39|515.14|511.14|25
1615140150000|2021-03-07 18:02:30|515.17|511.17|515.2|511.2|515.22|511.22|515.16|511.16|20
1615140160000|2021-03-07 18:02:40|515.19|511.19|515.15|511.15|515.24|511.24|515.15|511.15|22
1615140170000|2021-03-07 18:02:50|515.14|511.14|515.23|511.23|515.24|511.24|515.12|511.12|19
1615140180000|2021-03-07 18:03:00|515.22|511.22|515.02|511.02|515.22|511.22|515.02|511.02|12
1615140190000|2021-03-07 18:03:10|514.99|510.99|514.82|510.82|515.03|511.03|514.82|510.82|26
1615140200000|2021-03-07 18:03:20|514.81|510.81|514.76|510.76|514.83|510.83|514.6|510.6|31
1615140210000|2021-03-07 18:03:30|514.87|510.87|514.85|510.85|514.87|510.87|514.84|510.84|22
1615140220000|2021-03-07 18:03:40|514.86|510.86|514.85|510.85|514.86|510.86|514.85|510.85|4
1615140230000|2021-03-07 18:03:50|514.84|510.84|514.93|510.93|514.93|510.93|514.84|510.84|9
1615140240000|2021-03-07 18:04:00|514.92|510.92|514.85|510.85|514.93|510.93|514.85|510.85|12
1615140250000|2021-03-07 18:04:10|514.86|510.86|514.88|510.88|514.89|510.89|514.85|510.85|15
1615140260000|2021-03-07 18:04:20|514.89|510.89|514.87|510.87|514.95|510.95|514.84|510.84|19
1615140270000|2021-03-07 18:04:30|514.89|510.89|515.15|511.15|515.17|511.17|514.87|510.87|22
1615140280000|2021-03-07 18:04:40|515.14|511.14|515.28|511.28|515.3|511.3|515.14|511.14|19
1615140290000|2021-03-07 18:04:50|515.29|511.29|515.32|511.32|515.32|511.32|515.26|511.26|10
1615140300000|2021-03-07 18:05:00|515.31|511.31|515.29|511.29|515.35|511.35|515.12|511.12|26
1615140310000|2021-03-07 18:05:10|515.26|511.26|515.23|511.23|515.26|511.26|515.19|511.19|21
1615140320000|2021-03-07 18:05:20|515.16|511.16|515.24|511.24|515.27|511.27|515.15|511.15|18
1615140330000|2021-03-07 18:05:30|515.25|511.25|515.26|511.26|515.3|511.3|515.13|511.13|25
1615140340000|2021-03-07 18:05:40|515.25|511.25|515.22|511.22|515.25|511.25|515.2|511.2|30
1615140350000|2021-03-07 18:05:50|515.23|511.23|515.09|511.09|515.24|511.24|515.02|511.02|28
1615140360000|2021-03-07 18:06:00|515.08|511.08|515.09|511.09|515.09|511.09|515.02|511.02|27
1615140370000|2021-03-07 18:06:10|515.1|511.1|515.13|511.13|515.13|511.13|514.94|510.94|27
1615140380000|2021-03-07 18:06:20|515.15|511.15|515.13|511.13|515.15|511.15|515.12|511.12|15
1615140390000|2021-03-07 18:06:30|515.14|511.14|515.08|511.08|515.14|511.14|515.08|511.08|18
1615140400000|2021-03-07 18:06:40|515.09|511.09|515.07|511.07|515.09|511.09|515.01|511.01|26
1615140410000|2021-03-07 18:06:50|515.06|511.06|515.06|511.06|515.07|511.07|515.04|511.04|20
1615140420000|2021-03-07 18:07:00|515.05|511.05|514.95|510.95|515.06|511.06|514.94|510.94|18
1615140430000|2021-03-07 18:07:10|514.96|510.96|514.78|510.78|514.96|510.96|514.77|510.77|18
1615140440000|2021-03-07 18:07:20|514.79|510.79|514.83|510.83|514.83|510.83|514.78|510.78|15
1615140450000|2021-03-07 18:07:30|514.82|510.82|514.82|510.82|514.83|510.83|514.81|510.81|20
1615140460000|2021-03-07 18:07:40|514.81|510.81|514.82|510.82|514.83|510.83|514.81|510.81|9
1615140470000|2021-03-07 18:07:50|514.81|510.81|514.82|510.82|514.82|510.82|514.81|510.81|10
1615140480000|2021-03-07 18:08:00|514.81|510.81|514.83|510.83|514.83|510.83|514.81|510.81|7
1615140490000|2021-03-07 18:08:10|514.82|510.82|514.82|510.82|514.83|510.83|514.79|510.79|11
1615140500000|2021-03-07 18:08:20|514.9|510.9|515.01|511.01|515.01|511.01|514.88|510.88|21
1615140510000|2021-03-07 18:08:30|515.02|511.02|515.18|511.18|515.18|511.18|515.01|511.01|23
1615140520000|2021-03-07 18:08:40|515.17|511.17|515.19|511.19|515.19|511.19|515.16|511.16|11
1615140530000|2021-03-07 18:08:50|515.18|511.18|515.22|511.22|515.23|511.23|515.18|511.18|15
1615140540000|2021-03-07 18:09:00|515.23|511.23|515.2|511.2|515.24|511.24|515.2|511.2|12
1615140550000|2021-03-07 18:09:10|515.19|511.19|515.17|511.17|515.22|511.22|515.14|511.14|20
1615140560000|2021-03-07 18:09:20|515.16|511.16|515.14|511.14|515.21|511.21|515.13|511.13|21
1615140570000|2021-03-07 18:09:30|515.13|511.13|515.13|511.13|515.14|511.14|515.12|511.12|13
1615140580000|2021-03-07 18:09:40|515.14|511.14|514.86|510.86|515.14|511.14|514.86|510.86|25
1615140590000|2021-03-07 18:09:50|514.85|510.85|514.8|510.8|514.89|510.89|514.79|510.79|20
1615140600000|2021-03-07 18:10:00|514.76|510.76|514.59|510.59|514.79|510.79|514.56|510.56|28
1615140610000|2021-03-07 18:10:10|514.6|510.6|514.4|510.4|514.62|510.62|514.4|510.4|33
1615140620000|2021-03-07 18:10:20|514.42|510.42|514.57|510.57|514.58|510.58|514.4|510.4|28
1615140630000|2021-03-07 18:10:30|514.54|510.54|514.7|510.7|514.7|510.7|514.54|510.54|28
1615140640000|2021-03-07 18:10:40|514.75|510.75|515.01|511.01|515.03|511.03|514.75|510.75|28
1615140650000|2021-03-07 18:10:50|515.02|511.02|515.07|511.07|515.12|511.12|515.01|511.01|23
1615140660000|2021-03-07 18:11:00|515.06|511.06|515.17|511.17|515.17|511.17|515.03|511.03|20
1615140670000|2021-03-07 18:11:10|515.16|511.16|515.15|511.15|515.17|511.17|515.15|511.15|12
1615140680000|2021-03-07 18:11:20|515.16|511.16|515.11|511.11|515.16|511.16|515.11|511.11|12
1615140690000|2021-03-07 18:11:30|515.12|511.12|515.03|511.03|515.12|511.12|515.01|511.01|13
1615140700000|2021-03-07 18:11:40|515.02|511.02|514.79|510.79|515.02|511.02|514.76|510.76|18
1615140710000|2021-03-07 18:11:50|514.73|510.73|514.8|510.8|514.82|510.82|514.73|510.73|25
1615140720000|2021-03-07 18:12:00|514.81|510.81|514.79|510.79|514.81|510.81|514.67|510.67|24
1615140730000|2021-03-07 18:12:10|514.78|510.78|514.92|510.92|514.92|510.92|514.76|510.76|12
1615140740000|2021-03-07 18:12:20|514.9|510.9|515.09|511.09|515.1|511.1|514.9|510.9|19
1615140750000|2021-03-07 18:12:30|515.08|511.08|515.09|511.09|515.15|511.15|515.07|511.07|22
1615140760000|2021-03-07 18:12:40|515.06|511.06|515|511|515.09|511.09|514.89|510.89|26
1615140770000|2021-03-07 18:12:50|515.07|511.07|515.08|511.08|515.14|511.14|515.04|511.04|23
1615140780000|2021-03-07 18:13:00|515.09|511.09|515.08|511.08|515.1|511.1|515.08|511.08|15
1615140790000|2021-03-07 18:13:10|515.07|511.07|515.07|511.07|515.08|511.08|515|511|15
1615140800000|2021-03-07 18:13:20|515.08|511.08|514.99|510.99|515.08|511.08|514.97|510.97|26
1615140810000|2021-03-07 18:13:30|515|511|515.07|511.07|515.08|511.08|514.96|510.96|24
1615140820000|2021-03-07 18:13:40|515.09|511.09|515.14|511.14|515.16|511.16|515.09|511.09|16
1615140830000|2021-03-07 18:13:50|515.13|511.13|515.16|511.16|515.17|511.17|515.11|511.11|24
1615140840000|2021-03-07 18:14:00|515.12|511.12|515.01|511.01|515.16|511.16|515.01|511.01|23
1615140850000|2021-03-07 18:14:10|515.03|511.03|515.06|511.06|515.06|511.06|515.02|511.02|17
1615140860000|2021-03-07 18:14:20|515.05|511.05|515.07|511.07|515.07|511.07|515.04|511.04|20
1615140870000|2021-03-07 18:14:30|515.06|511.06|515.07|511.07|515.09|511.09|515.06|511.06|17
1615140880000|2021-03-07 18:14:40|515.08|511.08|515.04|511.04|515.08|511.08|515.03|511.03|24
1615140890000|2021-03-07 18:14:50|515.03|511.03|515.15|511.15|515.15|511.15|515.03|511.03|18
1615140900000|2021-03-07 18:15:00|515.16|511.16|514.98|510.98|515.16|511.16|514.97|510.97|14
1615140910000|2021-03-07 18:15:10|514.99|510.99|514.96|510.96|514.99|510.99|514.96|510.96|14
1615140920000|2021-03-07 18:15:20|514.95|510.95|514.97|510.97|514.97|510.97|514.95|510.95|12
1615140930000|2021-03-07 18:15:30|514.96|510.96|514.96|510.96|514.98|510.98|514.96|510.96|15
1615140940000|2021-03-07 18:15:40|514.95|510.95|514.95|510.95|514.96|510.96|514.94|510.94|5
1615140950000|2021-03-07 18:15:50|514.94|510.94|514.91|510.91|514.95|510.95|514.9|510.9|16
1615140960000|2021-03-07 18:16:00|514.92|510.92|515.04|511.04|515.05|511.05|514.91|510.91|22
1615140970000|2021-03-07 18:16:10|515.03|511.03|515.09|511.09|515.11|511.11|515.03|511.03|15
1615140980000|2021-03-07 18:16:20|515.07|511.07|515.09|511.09|515.12|511.12|515.06|511.06|21
1615140990000|2021-03-07 18:16:30|515.1|511.1|515.08|511.08|515.11|511.11|515.07|511.07|13
1615141000000|2021-03-07 18:16:40|515.09|511.09|515.07|511.07|515.11|511.11|515.06|511.06|14
1615141010000|2021-03-07 18:16:50|515.09|511.09|515.06|511.06|515.09|511.09|515.06|511.06|24
1615141020000|2021-03-07 18:17:00|515.07|511.07|515.09|511.09|515.09|511.09|515.06|511.06|15
1615141030000|2021-03-07 18:17:10|515.1|511.1|515.06|511.06|515.1|511.1|515.04|511.04|18
1615141040000|2021-03-07 18:17:20|515.05|511.05|514.99|510.99|515.05|511.05|514.99|510.99|12
1615141050000|2021-03-07 18:17:30|514.98|510.98|515|511|515|511|514.98|510.98|9
1615141060000|2021-03-07 18:17:40|515.01|511.01|514.93|510.93|515.01|511.01|514.89|510.89|20
1615141070000|2021-03-07 18:17:50|514.92|510.92|514.94|510.94|514.96|510.96|514.92|510.92|17
1615141080000|2021-03-07 18:18:00|514.93|510.93|514.88|510.88|514.96|510.96|514.81|510.81|27
1615141090000|2021-03-07 18:18:10|514.79|510.79|514.7|510.7|514.79|510.79|514.7|510.7|15
1615141100000|2021-03-07 18:18:20|514.71|510.71|514.65|510.65|514.72|510.72|514.62|510.62|10
1615141110000|2021-03-07 18:18:30|514.64|510.64|514.46|510.46|514.64|510.64|514.43|510.43|29
1615141120000|2021-03-07 18:18:40|514.44|510.44|514.44|510.44|514.49|510.49|514.39|510.39|34
1615141130000|2021-03-07 18:18:50|514.45|510.45|514.31|510.31|514.47|510.47|514.25|510.25|31
1615141140000|2021-03-07 18:19:00|514.29|510.29|513.79|509.79|514.3|510.3|513.79|509.79|37
1615141150000|2021-03-07 18:19:10|513.51|509.51|513.49|509.49|513.8|509.8|513.36|509.36|33
1615141160000|2021-03-07 18:19:20|513.47|509.47|513.76|509.76|513.79|509.79|513.44|509.44|32
1615141170000|2021-03-07 18:19:30|513.78|509.78|513.6|509.6|513.78|509.78|513.55|509.55|26
1615141180000|2021-03-07 18:19:40|513.57|509.57|513.68|509.68|513.76|509.76|513.54|509.54|30
1615141190000|2021-03-07 18:19:50|513.67|509.67|513.6|509.6|513.75|509.75|513.58|509.58|28
1615141200000|2021-03-07 18:20:00|513.61|509.61|514.08|510.08|514.08|510.08|513.61|509.61|29
1615141210000|2021-03-07 18:20:10|514.06|510.06|514.3|510.3|514.34|510.34|514.06|510.06|31
1615141220000|2021-03-07 18:20:20|514.29|510.29|514.3|510.3|514.4|510.4|514.24|510.24|26
1615141230000|2021-03-07 18:20:30|514.33|510.33|514.05|510.05|514.35|510.35|514.05|510.05|26
1615141240000|2021-03-07 18:20:40|514.02|510.02|513.94|509.94|514.02|510.02|513.9|509.9|31
1615141250000|2021-03-07 18:20:50|513.93|509.93|513.46|509.46|513.95|509.95|513.46|509.46|31
1615141260000|2021-03-07 18:21:00|513.47|509.47|513.47|509.47|513.59|509.59|513.44|509.44|27
1615141270000|2021-03-07 18:21:10|513.48|509.48|513.64|509.64|513.71|509.71|513.38|509.38|28
1615141280000|2021-03-07 18:21:20|513.6|509.6|513.73|509.73|513.81|509.81|513.6|509.6|27
1615141290000|2021-03-07 18:21:30|513.72|509.72|513.74|509.74|513.75|509.75|513.69|509.69|19
1615141300000|2021-03-07 18:21:40|513.73|509.73|513.71|509.71|513.73|509.73|513.62|509.62|20
1615141310000|2021-03-07 18:21:50|513.7|509.7|513.65|509.65|513.72|509.72|513.6|509.6|20
1615141320000|2021-03-07 18:22:00|513.61|509.61|513.64|509.64|513.66|509.66|513.61|509.61|26
1615141330000|2021-03-07 18:22:10|513.65|509.65|513.81|509.81|513.83|509.83|513.65|509.65|16
1615141340000|2021-03-07 18:22:20|513.83|509.83|513.87|509.87|513.87|509.87|513.82|509.82|11
1615141350000|2021-03-07 18:22:30|513.88|509.88|513.83|509.83|513.88|509.88|513.78|509.78|23
1615141360000|2021-03-07 18:22:40|513.84|509.84|513.83|509.83|513.86|509.86|513.82|509.82|13
1615141370000|2021-03-07 18:22:50|513.84|509.84|513.84|509.84|513.86|509.86|513.83|509.83|5
1615141380000|2021-03-07 18:23:00|513.8|509.8|513.46|509.46|513.8|509.8|513.46|509.46|15
1615141390000|2021-03-07 18:23:10|513.45|509.45|513.43|509.43|513.48|509.48|513.39|509.39|15
1615141400000|2021-03-07 18:23:20|513.4|509.4|513.44|509.44|513.45|509.45|513.4|509.4|10
1615141410000|2021-03-07 18:23:30|513.49|509.49|513.47|509.47|513.52|509.52|513.43|509.43|17
1615141420000|2021-03-07 18:23:40|513.48|509.48|513.4|509.4|513.48|509.48|513.4|509.4|13
1615141430000|2021-03-07 18:23:50|513.41|509.41|513.47|509.47|513.47|509.47|513.4|509.4|24
1615141440000|2021-03-07 18:24:00|513.48|509.48|513.46|509.46|513.58|509.58|513.41|509.41|30
1615141450000|2021-03-07 18:24:10|513.47|509.47|513.47|509.47|513.48|509.48|513.45|509.45|16
1615141460000|2021-03-07 18:24:20|513.49|509.49|513.56|509.56|513.66|509.66|513.48|509.48|27
1615141470000|2021-03-07 18:24:30|513.55|509.55|513.61|509.61|513.67|509.67|513.55|509.55|23
1615141480000|2021-03-07 18:24:40|513.62|509.62|513.74|509.74|513.76|509.76|513.61|509.61|28
1615141490000|2021-03-07 18:24:50|513.73|509.73|513.71|509.71|513.8|509.8|513.7|509.7|30
1615141500000|2021-03-07 18:25:00|513.7|509.7|513.56|509.56|513.71|509.71|513.51|509.51|22
1615141510000|2021-03-07 18:25:10|513.57|509.57|513.51|509.51|513.59|509.59|513.51|509.51|17
1615141520000|2021-03-07 18:25:20|513.53|509.53|513.52|509.52|513.55|509.55|513.52|509.52|13
1615141530000|2021-03-07 18:25:30|513.51|509.51|513.49|509.49|513.52|509.52|513.39|509.39|25
1615141540000|2021-03-07 18:25:40|513.48|509.48|513.35|509.35|513.51|509.51|513.27|509.27|24
1615141550000|2021-03-07 18:25:50|513.38|509.38|513.5|509.5|513.51|509.51|513.38|509.38|24
1615141560000|2021-03-07 18:26:00|513.51|509.51|513.55|509.55|513.56|509.56|513.51|509.51|14
1615141570000|2021-03-07 18:26:10|513.54|509.54|513.36|509.36|513.55|509.55|513.33|509.33|21
1615141580000|2021-03-07 18:26:20|513.37|509.37|513.43|509.43|513.43|509.43|513.33|509.33|24
1615141590000|2021-03-07 18:26:30|513.44|509.44|513.28|509.28|513.44|509.44|513.28|509.28|22
1615141600000|2021-03-07 18:26:40|513.29|509.29|513.34|509.34|513.38|509.38|513.29|509.29|26
1615141610000|2021-03-07 18:26:50|513.33|509.33|513.36|509.36|513.36|509.36|513.31|509.31|18
1615141620000|2021-03-07 18:27:00|513.35|509.35|513.2|509.2|513.37|509.37|513.18|509.18|25
1615141630000|2021-03-07 18:27:10|513.12|509.12|513.07|509.07|513.12|509.12|513.01|509.01|20
1615141640000|2021-03-07 18:27:20|513.05|509.05|512.99|508.99|513.09|509.09|512.98|508.98|21
1615141650000|2021-03-07 18:27:30|512.98|508.98|512.29|508.29|513.02|509.02|512.27|508.27|31
1615141660000|2021-03-07 18:27:40|512.3|508.3|512.33|508.33|512.41|508.41|512.29|508.29|25
1615141670000|2021-03-07 18:27:50|512.36|508.36|512.44|508.44|512.61|508.61|512.33|508.33|25
1615141680000|2021-03-07 18:28:00|512.45|508.45|512.75|508.75|512.75|508.75|512.45|508.45|26
1615141690000|2021-03-07 18:28:10|512.76|508.76|512.97|508.97|513.01|509.01|512.76|508.76|24
1615141700000|2021-03-07 18:28:20|512.96|508.96|512.97|508.97|513|509|512.9|508.9|21
1615141710000|2021-03-07 18:28:30|512.98|508.98|512.95|508.95|513|509|512.94|508.94|16
1615141720000|2021-03-07 18:28:40|512.94|508.94|513.04|509.04|513.07|509.07|512.94|508.94|23
1615141730000|2021-03-07 18:28:50|513.07|509.07|513.23|509.23|513.25|509.25|512.87|508.87|30
1615141740000|2021-03-07 18:29:00|513.29|509.29|513.25|509.25|513.37|509.37|513.22|509.22|32
1615141750000|2021-03-07 18:29:10|513.24|509.24|513.03|509.03|513.3|509.3|513.02|509.02|30
1615141760000|2021-03-07 18:29:20|513.01|509.01|512.95|508.95|513.01|509.01|512.8|508.8|30
1615141770000|2021-03-07 18:29:30|512.96|508.96|512.93|508.93|512.98|508.98|512.8|508.8|37
1615141780000|2021-03-07 18:29:40|512.91|508.91|513.07|509.07|513.07|509.07|512.87|508.87|33
1615141790000|2021-03-07 18:29:50|513.06|509.06|513.03|509.03|513.09|509.09|512.88|508.88|18
1615141800000|2021-03-07 18:30:00|513.05|509.05|513.05|509.05|513.07|509.07|513.01|509.01|20
1615141810000|2021-03-07 18:30:10|513.04|509.04|513|509|513.04|509.04|512.9|508.9|20
1615141820000|2021-03-07 18:30:20|513.01|509.01|513.02|509.02|513.12|509.12|512.99|508.99|23
1615141830000|2021-03-07 18:30:30|513.03|509.03|512.94|508.94|513.03|509.03|512.92|508.92|18
1615141840000|2021-03-07 18:30:40|512.93|508.93|513.05|509.05|513.1|509.1|512.93|508.93|27
1615141850000|2021-03-07 18:30:50|513.06|509.06|513.23|509.23|513.23|509.23|513.05|509.05|27
1615141860000|2021-03-07 18:31:00|513.25|509.25|513.26|509.26|513.26|509.26|513.17|509.17|21
1615141870000|2021-03-07 18:31:10|513.28|509.28|513.3|509.3|513.3|509.3|513.22|509.22|22
1615141880000|2021-03-07 18:31:20|513.33|509.33|513.44|509.44|513.45|509.45|513.33|509.33|24
1615141890000|2021-03-07 18:31:30|513.42|509.42|513.56|509.56|513.56|509.56|513.42|509.42|10
1615141900000|2021-03-07 18:31:40|513.55|509.55|513.59|509.59|513.6|509.6|513.53|509.53|24
1615141910000|2021-03-07 18:31:50|513.6|509.6|513.57|509.57|513.63|509.63|513.55|509.55|14
1615141920000|2021-03-07 18:32:00|513.56|509.56|513.59|509.59|513.6|509.6|513.56|509.56|8
1615141930000|2021-03-07 18:32:10|513.58|509.58|513.56|509.56|513.6|509.6|513.54|509.54|14
1615141940000|2021-03-07 18:32:20|513.57|509.57|513.55|509.55|513.62|509.62|513.49|509.49|17
1615141950000|2021-03-07 18:32:30|513.56|509.56|513.56|509.56|513.58|509.58|513.52|509.52|15
1615141960000|2021-03-07 18:32:40|513.57|509.57|513.54|509.54|513.57|509.57|513.53|509.53|8
1615141970000|2021-03-07 18:32:50|513.53|509.53|513.52|509.52|513.56|509.56|513.52|509.52|6
1615141980000|2021-03-07 18:33:00|513.51|509.51|513.4|509.4|513.52|509.52|513.39|509.39|15
1615141990000|2021-03-07 18:33:10|513.39|509.39|513.51|509.51|513.52|509.52|513.39|509.39|16
1615142000000|2021-03-07 18:33:20|513.46|509.46|513.43|509.43|513.55|509.55|513.43|509.43|24
1615142010000|2021-03-07 18:33:30|513.45|509.45|513.44|509.44|513.48|509.48|513.42|509.42|25
1615142020000|2021-03-07 18:33:40|513.45|509.45|513.42|509.42|513.45|509.45|513.39|509.39|14
1615142030000|2021-03-07 18:33:50|513.45|509.45|513.43|509.43|513.45|509.45|513.41|509.41|17
1615142040000|2021-03-07 18:34:00|513.42|509.42|513.44|509.44|513.45|509.45|513.41|509.41|22
1615142050000|2021-03-07 18:34:10|513.51|509.51|513.57|509.57|513.58|509.58|513.44|509.44|26
1615142060000|2021-03-07 18:34:20|513.59|509.59|513.67|509.67|513.68|509.68|513.57|509.57|16
1615142070000|2021-03-07 18:34:30|513.65|509.65|513.63|509.63|513.66|509.66|513.6|509.6|26
1615142080000|2021-03-07 18:34:40|513.64|509.64|513.53|509.53|513.64|509.64|513.53|509.53|24
1615142090000|2021-03-07 18:34:50|513.56|509.56|513.5|509.5|513.56|509.56|513.5|509.5|23
1615142100000|2021-03-07 18:35:00|513.49|509.49|513.51|509.51|513.51|509.51|513.43|509.43|29
1615142110000|2021-03-07 18:35:10|513.48|509.48|513.55|509.55|513.56|509.56|513.47|509.47|21
1615142120000|2021-03-07 18:35:20|513.56|509.56|513.52|509.52|513.56|509.56|513.48|509.48|20
1615142130000|2021-03-07 18:35:30|513.53|509.53|513.57|509.57|513.61|509.61|513.53|509.53|20
1615142140000|2021-03-07 18:35:40|513.56|509.56|513.56|509.56|513.6|509.6|513.55|509.55|10
1615142150000|2021-03-07 18:35:50|513.57|509.57|513.57|509.57|513.58|509.58|513.55|509.55|9
1615142170000|2021-03-07 18:36:10|513.56|509.56|513.59|509.59|513.6|509.6|513.56|509.56|12
1615142180000|2021-03-07 18:36:20|513.6|509.6|513.58|509.58|513.6|509.6|513.58|509.58|11
1615142190000|2021-03-07 18:36:30|513.57|509.57|513.53|509.53|513.57|509.57|513.5|509.5|12
1615142200000|2021-03-07 18:36:40|513.54|509.54|513.54|509.54|513.55|509.55|513.53|509.53|7
1615142210000|2021-03-07 18:36:50|513.57|509.57|513.78|509.78|513.78|509.78|513.57|509.57|11
1615142220000|2021-03-07 18:37:00|513.8|509.8|513.76|509.76|513.8|509.8|513.75|509.75|27
1615142230000|2021-03-07 18:37:10|513.77|509.77|513.82|509.82|513.83|509.83|513.76|509.76|15
1615142240000|2021-03-07 18:37:20|513.83|509.83|513.76|509.76|513.83|509.83|513.71|509.71|12
1615142250000|2021-03-07 18:37:30|513.75|509.75|513.63|509.63|513.75|509.75|513.63|509.63|23
1615142260000|2021-03-07 18:37:40|513.57|509.57|513.62|509.62|513.63|509.63|513.57|509.57|21
1615142270000|2021-03-07 18:37:50|513.63|509.63|513.62|509.62|513.63|509.63|513.61|509.61|9
1615142280000|2021-03-07 18:38:00|513.63|509.63|513.67|509.67|513.67|509.67|513.62|509.62|9
1615142290000|2021-03-07 18:38:10|513.66|509.66|513.66|509.66|513.67|509.67|513.65|509.65|10
1615142300000|2021-03-07 18:38:20|513.63|509.63|513.69|509.69|513.7|509.7|513.63|509.63|10
1615142310000|2021-03-07 18:38:30|513.68|509.68|513.67|509.67|513.69|509.69|513.67|509.67|12
1615142320000|2021-03-07 18:38:40|513.68|509.68|513.68|509.68|513.7|509.7|513.66|509.66|17
1615142330000|2021-03-07 18:38:50|513.7|509.7|513.7|509.7|513.73|509.73|513.68|509.68|17
1615142340000|2021-03-07 18:39:00|513.69|509.69|513.59|509.59|513.69|509.69|513.55|509.55|18
1615142350000|2021-03-07 18:39:10|513.6|509.6|513.54|509.54|513.61|509.61|513.53|509.53|20
1615142360000|2021-03-07 18:39:20|513.56|509.56|513.53|509.53|513.56|509.56|513.53|509.53|20
1615142370000|2021-03-07 18:39:30|513.54|509.54|513.56|509.56|513.57|509.57|513.54|509.54|20
1615142380000|2021-03-07 18:39:40|513.55|509.55|513.65|509.65|513.67|509.67|513.55|509.55|20
1615142390000|2021-03-07 18:39:50|513.64|509.64|513.61|509.61|513.66|509.66|513.56|509.56|27
1615142400000|2021-03-07 18:40:00|513.62|509.62|513.67|509.67|513.7|509.7|513.58|509.58|24
1615142410000|2021-03-07 18:40:10|513.66|509.66|513.74|509.74|513.8|509.8|513.65|509.65|24
1615142420000|2021-03-07 18:40:20|513.79|509.79|513.84|509.84|513.89|509.89|513.78|509.78|14
1615142430000|2021-03-07 18:40:30|513.87|509.87|514.01|510.01|514.02|510.02|513.87|509.87|13
1615142440000|2021-03-07 18:40:40|514.02|510.02|514.03|510.03|514.03|510.03|514.02|510.02|16
1615142450000|2021-03-07 18:40:50|514.02|510.02|514.01|510.01|514.03|510.03|514|510|8
1615142460000|2021-03-07 18:41:00|514.02|510.02|514.2|510.2|514.22|510.22|514.01|510.01|25
1615142470000|2021-03-07 18:41:10|514.22|510.22|514.35|510.35|514.37|510.37|514.08|510.08|21
1615142480000|2021-03-07 18:41:20|514.36|510.36|514.43|510.43|514.43|510.43|514.36|510.36|21
1615142490000|2021-03-07 18:41:30|514.42|510.42|514.42|510.42|514.43|510.43|514.16|510.16|17
1615142500000|2021-03-07 18:41:40|514.43|510.43|514.45|510.45|514.47|510.47|514.43|510.43|10
1615142510000|2021-03-07 18:41:50|514.46|510.46|514.45|510.45|514.48|510.48|514.44|510.44|11
1615142520000|2021-03-07 18:42:00|514.44|510.44|514.2|510.2|514.44|510.44|514.2|510.2|17
1615142530000|2021-03-07 18:42:10|514.21|510.21|514.19|510.19|514.21|510.21|514.17|510.17|15
1615142540000|2021-03-07 18:42:20|514.18|510.18|514.16|510.16|514.19|510.19|514.15|510.15|20
1615142550000|2021-03-07 18:42:30|514.15|510.15|514.03|510.03|514.16|510.16|514.03|510.03|10
1615142560000|2021-03-07 18:42:40|514.04|510.04|514.09|510.09|514.12|510.12|514.04|510.04|19
1615142570000|2021-03-07 18:42:50|514.1|510.1|514.15|510.15|514.19|510.19|514.06|510.06|22
1615142580000|2021-03-07 18:43:00|514.14|510.14|514.31|510.31|514.31|510.31|514.13|510.13|30
1615142590000|2021-03-07 18:43:10|514.29|510.29|514.24|510.24|514.31|510.31|514.22|510.22|22
1615142600000|2021-03-07 18:43:20|514.25|510.25|514.32|510.32|514.33|510.33|514.25|510.25|15
1615142610000|2021-03-07 18:43:30|514.33|510.33|514.34|510.34|514.35|510.35|514.28|510.28|17
1615142620000|2021-03-07 18:43:40|514.33|510.33|514.35|510.35|514.36|510.36|514.33|510.33|7
1615142630000|2021-03-07 18:43:50|514.36|510.36|514.35|510.35|514.36|510.36|514.33|510.33|10
1615142640000|2021-03-07 18:44:00|514.36|510.36|514.17|510.17|514.4|510.4|514.17|510.17|25
1615142650000|2021-03-07 18:44:10|514.18|510.18|514.16|510.16|514.19|510.19|514.14|510.14|19
1615142660000|2021-03-07 18:44:20|514.17|510.17|513.96|509.96|514.21|510.21|513.91|509.91|27
1615142670000|2021-03-07 18:44:30|513.97|509.97|513.96|509.96|513.99|509.99|513.94|509.94|29
1615142680000|2021-03-07 18:44:40|513.94|509.94|514.03|510.03|514.04|510.04|513.83|509.83|24
1615142690000|2021-03-07 18:44:50|514.04|510.04|513.85|509.85|514.04|510.04|513.83|509.83|26
1615142700000|2021-03-07 18:45:00|513.86|509.86|513.5|509.5|513.86|509.86|513.49|509.49|19
1615142710000|2021-03-07 18:45:10|513.49|509.49|513.56|509.56|513.56|509.56|513.49|509.49|11
1615142720000|2021-03-07 18:45:20|513.6|509.6|513.63|509.63|513.64|509.64|513.6|509.6|6
1615142730000|2021-03-07 18:45:30|513.68|509.68|513.77|509.77|513.77|509.77|513.68|509.68|7
1615142740000|2021-03-07 18:45:40|513.76|509.76|513.79|509.79|513.83|509.83|513.74|509.74|19
1615142750000|2021-03-07 18:45:50|513.83|509.83|514.16|510.16|514.16|510.16|513.83|509.83|30
1615142760000|2021-03-07 18:46:00|514.15|510.15|514.12|510.12|514.17|510.17|514.09|510.09|26
1615142770000|2021-03-07 18:46:10|514.11|510.11|514.11|510.11|514.12|510.12|514.09|510.09|11
1615142780000|2021-03-07 18:46:20|514.1|510.1|514.13|510.13|514.17|510.17|514.05|510.05|25
1615142790000|2021-03-07 18:46:30|514.12|510.12|514|510|514.15|510.15|513.98|509.98|20
1615142800000|2021-03-07 18:46:40|514.01|510.01|513.97|509.97|514.07|510.07|513.87|509.87|32
1615142810000|2021-03-07 18:46:50|513.96|509.96|514.01|510.01|514.04|510.04|513.96|509.96|23
1615142820000|2021-03-07 18:47:00|514|510|513.96|509.96|514.02|510.02|513.96|509.96|19
1615142830000|2021-03-07 18:47:10|513.97|509.97|513.96|509.96|513.99|509.99|513.94|509.94|21
1615142840000|2021-03-07 18:47:20|513.95|509.95|514.01|510.01|514.02|510.02|513.94|509.94|20
1615142850000|2021-03-07 18:47:30|514.02|510.02|513.97|509.97|514.02|510.02|513.96|509.96|28
1615142860000|2021-03-07 18:47:40|513.98|509.98|513.97|509.97|513.98|509.98|513.95|509.95|26
1615142870000|2021-03-07 18:47:50|513.95|509.95|513.91|509.91|514|510|513.89|509.89|24
1615142880000|2021-03-07 18:48:00|513.92|509.92|513.83|509.83|513.92|509.92|513.83|509.83|16
1615142890000|2021-03-07 18:48:10|513.82|509.82|513.82|509.82|513.84|509.84|513.76|509.76|21
1615142900000|2021-03-07 18:48:20|513.81|509.81|513.87|509.87|514|510|513.8|509.8|27
1615142910000|2021-03-07 18:48:30|513.9|509.9|514.08|510.08|514.08|510.08|513.88|509.88|25
1615142920000|2021-03-07 18:48:40|514.09|510.09|514.14|510.14|514.14|510.14|514.09|510.09|19
1615142930000|2021-03-07 18:48:50|514.13|510.13|514.14|510.14|514.17|510.17|514.12|510.12|15
1615142940000|2021-03-07 18:49:00|514.18|510.18|514.01|510.01|514.18|510.18|514|510|13
1615142950000|2021-03-07 18:49:10|514.04|510.04|514.02|510.02|514.09|510.09|514.02|510.02|21
1615142960000|2021-03-07 18:49:20|514.01|510.01|513.99|509.99|514.01|510.01|513.95|509.95|20
1615142970000|2021-03-07 18:49:30|514.02|510.02|514.08|510.08|514.11|510.11|514|510|21
1615142980000|2021-03-07 18:49:40|514.09|510.09|513.95|509.95|514.09|510.09|513.95|509.95|13
1615142990000|2021-03-07 18:49:50|513.94|509.94|513.79|509.79|513.94|509.94|513.79|509.79|16
1615143000000|2021-03-07 18:50:00|513.8|509.8|513.75|509.75|513.81|509.81|513.72|509.72|18
1615143010000|2021-03-07 18:50:10|513.77|509.77|513.75|509.75|513.8|509.8|513.72|509.72|20
1615143020000|2021-03-07 18:50:20|513.76|509.76|513.64|509.64|513.76|509.76|513.6|509.6|26
1615143030000|2021-03-07 18:50:30|513.63|509.63|513.65|509.65|513.67|509.67|513.62|509.62|20
1615143040000|2021-03-07 18:50:40|513.67|509.67|513.67|509.67|513.7|509.7|513.64|509.64|23
1615143050000|2021-03-07 18:50:50|513.66|509.66|513.65|509.65|513.68|509.68|513.62|509.62|23
1615143060000|2021-03-07 18:51:00|513.64|509.64|513.36|509.36|513.66|509.66|513.36|509.36|28
1615143070000|2021-03-07 18:51:10|513.39|509.39|513.35|509.35|513.42|509.42|513.28|509.28|24
1615143080000|2021-03-07 18:51:20|513.36|509.36|513.62|509.62|513.63|509.63|513.36|509.36|30
1615143090000|2021-03-07 18:51:30|513.63|509.63|513.62|509.62|513.65|509.65|513.62|509.62|18
1615143100000|2021-03-07 18:51:40|513.59|509.59|513.59|509.59|513.61|509.61|513.52|509.52|26
1615143110000|2021-03-07 18:51:50|513.61|509.61|513.57|509.57|513.61|509.61|513.55|509.55|15
1615143120000|2021-03-07 18:52:00|513.58|509.58|513.57|509.57|513.58|509.58|513.55|509.55|14
1615143130000|2021-03-07 18:52:10|513.58|509.58|513.62|509.62|513.62|509.62|513.58|509.58|18
1615143140000|2021-03-07 18:52:20|513.69|509.69|513.71|509.71|513.78|509.78|513.69|509.69|29
1615143150000|2021-03-07 18:52:30|513.75|509.75|513.76|509.76|513.76|509.76|513.71|509.71|19
1615143160000|2021-03-07 18:52:40|513.75|509.75|513.76|509.76|513.76|509.76|513.69|509.69|17
1615143170000|2021-03-07 18:52:50|513.79|509.79|513.81|509.81|513.83|509.83|513.79|509.79|17
1615143180000|2021-03-07 18:53:00|513.8|509.8|513.74|509.74|513.82|509.82|513.72|509.72|18
1615143190000|2021-03-07 18:53:10|513.72|509.72|513.41|509.41|513.74|509.74|513.41|509.41|23
1615143200000|2021-03-07 18:53:20|513.4|509.4|513.43|509.43|513.45|509.45|513.38|509.38|19
1615143210000|2021-03-07 18:53:30|513.42|509.42|513.45|509.45|513.46|509.46|513.41|509.41|20
1615143220000|2021-03-07 18:53:40|513.43|509.43|513.52|509.52|513.52|509.52|513.43|509.43|20
1615143230000|2021-03-07 18:53:50|513.51|509.51|513.57|509.57|513.57|509.57|513.47|509.47|15
1615143240000|2021-03-07 18:54:00|513.58|509.58|513.78|509.78|513.84|509.84|513.58|509.58|27
1615143250000|2021-03-07 18:54:10|513.79|509.79|513.85|509.85|513.9|509.9|513.77|509.77|23
1615143260000|2021-03-07 18:54:20|513.84|509.84|513.84|509.84|513.9|509.9|513.83|509.83|23
1615143270000|2021-03-07 18:54:30|513.85|509.85|513.99|509.99|514|510|513.84|509.84|26
1615143280000|2021-03-07 18:54:40|514|510|513.89|509.89|514.03|510.03|513.89|509.89|30
1615143290000|2021-03-07 18:54:50|513.9|509.9|513.78|509.78|513.92|509.92|513.78|509.78|20
1615143300000|2021-03-07 18:55:00|513.8|509.8|513.68|509.68|513.8|509.8|513.68|509.68|26
1615143310000|2021-03-07 18:55:10|513.63|509.63|513.55|509.55|513.64|509.64|513.46|509.46|31
1615143320000|2021-03-07 18:55:20|513.56|509.56|513.81|509.81|513.81|509.81|513.56|509.56|24
1615143330000|2021-03-07 18:55:30|513.8|509.8|513.79|509.79|513.81|509.81|513.79|509.79|18
1615143340000|2021-03-07 18:55:40|513.8|509.8|513.82|509.82|513.85|509.85|513.78|509.78|18
1615143350000|2021-03-07 18:55:50|513.84|509.84|513.84|509.84|513.87|509.87|513.82|509.82|24
1615143360000|2021-03-07 18:56:00|513.86|509.86|513.8|509.8|513.92|509.92|513.79|509.79|32
1615143370000|2021-03-07 18:56:10|513.82|509.82|513.8|509.8|513.82|509.82|513.79|509.79|17
1615143380000|2021-03-07 18:56:20|513.81|509.81|513.74|509.74|513.83|509.83|513.74|509.74|13
1615143390000|2021-03-07 18:56:30|513.72|509.72|513.7|509.7|513.74|509.74|513.66|509.66|19
1615143400000|2021-03-07 18:56:40|513.68|509.68|513.65|509.65|513.72|509.72|513.65|509.65|24
1615143410000|2021-03-07 18:56:50|513.62|509.62|513.62|509.62|513.64|509.64|513.59|509.59|19
1615143420000|2021-03-07 18:57:00|513.61|509.61|513.41|509.41|513.62|509.62|513.4|509.4|29
1615143430000|2021-03-07 18:57:10|513.39|509.39|513.34|509.34|513.43|509.43|513.16|509.16|24
1615143440000|2021-03-07 18:57:20|513.39|509.39|513.47|509.47|513.58|509.58|513.39|509.39|22
1615143450000|2021-03-07 18:57:30|513.48|509.48|513.4|509.4|513.5|509.5|513.39|509.39|20
1615143460000|2021-03-07 18:57:40|513.41|509.41|513.27|509.27|513.42|509.42|513.21|509.21|25
1615143470000|2021-03-07 18:57:50|513.29|509.29|513.24|509.24|513.29|509.29|513.24|509.24|22
1615143480000|2021-03-07 18:58:00|513.25|509.25|513.19|509.19|513.25|509.25|513.17|509.17|23
1615143490000|2021-03-07 18:58:10|513.12|509.12|513.1|509.1|513.17|509.17|513.03|509.03|19
1615143500000|2021-03-07 18:58:20|513.11|509.11|513.22|509.22|513.29|509.29|513.1|509.1|32
1615143510000|2021-03-07 18:58:30|513.23|509.23|513.07|509.07|513.23|509.23|513.07|509.07|32
1615143520000|2021-03-07 18:58:40|513.06|509.06|513.09|509.09|513.09|509.09|512.98|508.98|13
1615143530000|2021-03-07 18:58:50|513.1|509.1|513.06|509.06|513.2|509.2|513.06|509.06|24
1615143540000|2021-03-07 18:59:00|513.05|509.05|513.08|509.08|513.09|509.09|513.01|509.01|28
1615143550000|2021-03-07 18:59:10|513.09|509.09|513.12|509.12|513.13|509.13|512.99|508.99|21
1615143560000|2021-03-07 18:59:20|513.13|509.13|512.98|508.98|513.13|509.13|512.97|508.97|24
1615143570000|2021-03-07 18:59:30|512.97|508.97|512.9|508.9|512.98|508.98|512.89|508.89|17
1615143580000|2021-03-07 18:59:40|512.91|508.91|512.89|508.89|512.91|508.91|512.86|508.86|23
1615143590000|2021-03-07 18:59:50|512.86|508.86|512.94|508.94|513.08|509.08|512.82|508.82|26
1615143600000|2021-03-07 19:00:00|512.95|508.95|512.81|508.81|512.95|508.95|512.77|508.77|28
1615143610000|2021-03-07 19:00:10|512.82|508.82|512.81|508.81|512.83|508.83|512.62|508.62|22
1615143620000|2021-03-07 19:00:20|512.82|508.82|512.72|508.72|512.82|508.82|512.6|508.6|30
1615143630000|2021-03-07 19:00:30|512.73|508.73|512.76|508.76|512.78|508.78|512.69|508.69|26
1615143640000|2021-03-07 19:00:40|512.75|508.75|512.69|508.69|512.78|508.78|512.69|508.69|26
1615143650000|2021-03-07 19:00:50|512.68|508.68|512.62|508.62|512.71|508.71|512.56|508.56|26
1615143660000|2021-03-07 19:01:00|512.63|508.63|512.54|508.54|512.63|508.63|512.52|508.52|23
1615143670000|2021-03-07 19:01:10|512.53|508.53|512.62|508.62|512.76|508.76|512.53|508.53|24
1615143680000|2021-03-07 19:01:20|512.61|508.61|512.52|508.52|512.62|508.62|512.48|508.48|26
1615143690000|2021-03-07 19:01:30|512.51|508.51|512.4|508.4|512.51|508.51|512.33|508.33|30
1615143700000|2021-03-07 19:01:40|512.39|508.39|512.39|508.39|512.48|508.48|512.33|508.33|23
1615143710000|2021-03-07 19:01:50|512.38|508.38|512.55|508.55|512.56|508.56|512.32|508.32|23
1615143720000|2021-03-07 19:02:00|512.52|508.52|512.39|508.39|512.54|508.54|512.39|508.39|28
1615143730000|2021-03-07 19:02:10|512.4|508.4|512.25|508.25|512.4|508.4|512.22|508.22|19
1615143740000|2021-03-07 19:02:20|512.24|508.24|512.1|508.1|512.26|508.26|512.08|508.08|14
1615143750000|2021-03-07 19:02:30|512.11|508.11|512.22|508.22|512.26|508.26|512.07|508.07|27
1615143760000|2021-03-07 19:02:40|512.23|508.23|512.06|508.06|512.23|508.23|512.03|508.03|23
1615143770000|2021-03-07 19:02:50|512.07|508.07|511.81|507.81|512.07|508.07|511.76|507.76|24
1615143780000|2021-03-07 19:03:00|511.8|507.8|511.9|507.9|511.91|507.91|511.72|507.72|33
1615143790000|2021-03-07 19:03:10|511.85|507.85|511.79|507.79|511.9|507.9|511.79|507.79|25
1615143800000|2021-03-07 19:03:20|511.8|507.8|511.86|507.86|511.97|507.97|511.74|507.74|36
1615143810000|2021-03-07 19:03:30|511.87|507.87|511.96|507.96|511.96|507.96|511.86|507.86|16
1615143820000|2021-03-07 19:03:40|511.95|507.95|511.95|507.95|511.96|507.96|511.87|507.87|17
1615143830000|2021-03-07 19:03:50|511.92|507.92|511.81|507.81|511.93|507.93|511.74|507.74|24
1615143840000|2021-03-07 19:04:00|511.8|507.8|511.71|507.71|511.82|507.82|511.65|507.65|28
1615143850000|2021-03-07 19:04:10|511.67|507.67|511.73|507.73|511.76|507.76|511.67|507.67|28
1615143860000|2021-03-07 19:04:20|511.74|507.74|511.76|507.76|511.79|507.79|511.69|507.69|21
1615143870000|2021-03-07 19:04:30|511.75|507.75|511.54|507.54|511.75|507.75|511.51|507.51|17
1615143880000|2021-03-07 19:04:40|511.55|507.55|511.59|507.59|511.6|507.6|511.53|507.53|24
1615143890000|2021-03-07 19:04:50|511.58|507.58|511.49|507.49|511.59|507.59|511.44|507.44|20
1615143900000|2021-03-07 19:05:00|511.5|507.5|511.44|507.44|511.58|507.58|511.44|507.44|26
1615143910000|2021-03-07 19:05:10|511.43|507.43|510.98|506.98|511.47|507.47|510.78|506.78|29
1615143920000|2021-03-07 19:05:20|511.01|507.01|511.27|507.27|511.31|507.31|511|507|24
1615143930000|2021-03-07 19:05:30|511.29|507.29|511.41|507.41|511.52|507.52|511.11|507.11|27
1615143940000|2021-03-07 19:05:40|511.4|507.4|511.45|507.45|511.45|507.45|511.36|507.36|20
1615143950000|2021-03-07 19:05:50|511.43|507.43|511.41|507.41|511.46|507.46|511.07|507.07|27
1615143960000|2021-03-07 19:06:00|511.43|507.43|511.63|507.63|511.63|507.63|511.05|507.05|32
1615143970000|2021-03-07 19:06:10|511.64|507.64|511.97|507.97|511.98|507.98|511.64|507.64|24
1615143980000|2021-03-07 19:06:20|511.99|507.99|511.95|507.95|512.04|508.04|511.78|507.78|29
1615143990000|2021-03-07 19:06:30|511.96|507.96|512.2|508.2|512.2|508.2|511.96|507.96|23
1615144000000|2021-03-07 19:06:40|512.25|508.25|512.19|508.19|512.25|508.25|512.07|508.07|29
1615144010000|2021-03-07 19:06:50|512.18|508.18|512.3|508.3|512.34|508.34|512.17|508.17|27
1615144020000|2021-03-07 19:07:00|512.31|508.31|512.17|508.17|512.34|508.34|512.16|508.16|22
1615144030000|2021-03-07 19:07:10|512.18|508.18|511.92|507.92|512.18|508.18|511.85|507.85|28
1615144040000|2021-03-07 19:07:20|511.89|507.89|511.79|507.79|511.89|507.89|511.69|507.69|29
1615144050000|2021-03-07 19:07:30|511.8|507.8|511.63|507.63|511.85|507.85|511.62|507.62|27
1615144060000|2021-03-07 19:07:40|511.55|507.55|511.93|507.93|511.93|507.93|511.54|507.54|23
1615144070000|2021-03-07 19:07:50|511.94|507.94|511.8|507.8|511.95|507.95|511.7|507.7|35
1615144080000|2021-03-07 19:08:00|511.81|507.81|511.95|507.95|511.96|507.96|511.73|507.73|35
1615144090000|2021-03-07 19:08:10|511.96|507.96|511.97|507.97|512.04|508.04|511.95|507.95|27
1615144100000|2021-03-07 19:08:20|511.95|507.95|511.87|507.87|511.97|507.97|511.86|507.86|20
1615144110000|2021-03-07 19:08:30|511.86|507.86|512.03|508.03|512.12|508.12|511.86|507.86|27
1615144120000|2021-03-07 19:08:40|512.07|508.07|512.03|508.03|512.07|508.07|512.03|508.03|10
1615144130000|2021-03-07 19:08:50|512.02|508.02|512.02|508.02|512.04|508.04|511.86|507.86|16
1615144140000|2021-03-07 19:09:00|512.03|508.03|512.03|508.03|512.04|508.04|511.89|507.89|14
1615144150000|2021-03-07 19:09:10|512.02|508.02|512.03|508.03|512.03|508.03|512.01|508.01|6
1615144160000|2021-03-07 19:09:20|512.02|508.02|512|508|512.03|508.03|511.89|507.89|14
1615144170000|2021-03-07 19:09:30|512.01|508.01|511.99|507.99|512.01|508.01|511.98|507.98|7
1615144180000|2021-03-07 19:09:40|512|508|512.04|508.04|512.04|508.04|512|508|16
1615144190000|2021-03-07 19:09:50|512.03|508.03|512.06|508.06|512.06|508.06|512.03|508.03|8
1615144200000|2021-03-07 19:10:00|512.05|508.05|512.04|508.04|512.06|508.06|512.02|508.02|9
1615144210000|2021-03-07 19:10:10|512.03|508.03|512.1|508.1|512.1|508.1|512.01|508.01|17
1615144220000|2021-03-07 19:10:20|512.08|508.08|512.09|508.09|512.11|508.11|512.08|508.08|6
1615144230000|2021-03-07 19:10:30|512.08|508.08|512.11|508.11|512.11|508.11|512.08|508.08|5
1615144240000|2021-03-07 19:10:40|512.1|508.1|512.12|508.12|512.12|508.12|512.09|508.09|13
1615144250000|2021-03-07 19:10:50|512.11|508.11|512.1|508.1|512.11|508.11|512.07|508.07|12
1615144260000|2021-03-07 19:11:00|512.09|508.09|512.03|508.03|512.11|508.11|512.03|508.03|23
1615144270000|2021-03-07 19:11:10|512.01|508.01|511.88|507.88|512.01|508.01|511.88|507.88|22
1615144280000|2021-03-07 19:11:20|511.89|507.89|511.77|507.77|511.92|507.92|511.77|507.77|23
1615144290000|2021-03-07 19:11:30|511.79|507.79|511.78|507.78|511.82|507.82|511.67|507.67|31
1615144300000|2021-03-07 19:11:40|511.76|507.76|511.87|507.87|511.87|507.87|511.74|507.74|30
1615144310000|2021-03-07 19:11:50|511.85|507.85|511.92|507.92|511.94|507.94|511.83|507.83|26
1615144320000|2021-03-07 19:12:00|511.93|507.93|511.93|507.93|511.95|507.95|511.89|507.89|22
1615144330000|2021-03-07 19:12:10|511.92|507.92|511.88|507.88|511.95|507.95|511.86|507.86|17
1615144340000|2021-03-07 19:12:20|511.87|507.87|511.54|507.54|511.87|507.87|511.47|507.47|33
1615144350000|2021-03-07 19:12:30|511.56|507.56|511.46|507.46|511.58|507.58|511.46|507.46|30
1615144360000|2021-03-07 19:12:40|511.47|507.47|511.46|507.46|511.52|507.52|511.45|507.45|22
1615144370000|2021-03-07 19:12:50|511.45|507.45|511.28|507.28|511.47|507.47|511.26|507.26|20
1615144380000|2021-03-07 19:13:00|511.26|507.26|511.23|507.23|511.3|507.3|511.18|507.18|25
1615144390000|2021-03-07 19:13:10|511.25|507.25|511.19|507.19|511.25|507.25|511.11|507.11|24
1615144400000|2021-03-07 19:13:20|511.21|507.21|511.35|507.35|511.37|507.37|511.15|507.15|26
1615144410000|2021-03-07 19:13:30|511.31|507.31|511.55|507.55|511.6|507.6|511.31|507.31|31
1615144420000|2021-03-07 19:13:40|511.58|507.58|511.58|507.58|511.61|507.61|511.46|507.46|29
1615144430000|2021-03-07 19:13:50|511.61|507.61|511.56|507.56|511.61|507.61|511.48|507.48|30
1615144440000|2021-03-07 19:14:00|511.55|507.55|511.34|507.34|511.55|507.55|511.31|507.31|27
1615144450000|2021-03-07 19:14:10|511.33|507.33|511.25|507.25|511.38|507.38|511.16|507.16|31
1615144460000|2021-03-07 19:14:20|511.24|507.24|511.27|507.27|511.29|507.29|511.13|507.13|20
1615144470000|2021-03-07 19:14:30|511.26|507.26|511.14|507.14|511.28|507.28|511.14|507.14|19
1615144480000|2021-03-07 19:14:40|511.15|507.15|511.13|507.13|511.17|507.17|511.02|507.02|16
1615144490000|2021-03-07 19:14:50|511.1|507.1|511.01|507.01|511.13|507.13|510.98|506.98|29
1615144500000|2021-03-07 19:15:00|511.02|507.02|510.86|506.86|511.07|507.07|510.84|506.84|24
1615144510000|2021-03-07 19:15:10|510.82|506.82|510.85|506.85|510.85|506.85|510.82|506.82|9
1615144520000|2021-03-07 19:15:20|510.84|506.84|510.85|506.85|510.91|506.91|510.75|506.75|21
1615144530000|2021-03-07 19:15:30|510.84|506.84|510.63|506.63|510.87|506.87|510.61|506.61|13
1615144540000|2021-03-07 19:15:40|510.59|506.59|510.5|506.5|510.6|506.6|510.5|506.5|13
1615144550000|2021-03-07 19:15:50|510.51|506.51|510.14|506.14|510.51|506.51|510.14|506.14|17
1615144560000|2021-03-07 19:16:00|510.15|506.15|510.27|506.27|510.29|506.29|510.15|506.15|24
1615144570000|2021-03-07 19:16:10|510.26|506.26|510.33|506.33|510.34|506.34|510.26|506.26|13
1615144580000|2021-03-07 19:16:20|510.39|506.39|510.63|506.63|510.72|506.72|510.39|506.39|23
1615144590000|2021-03-07 19:16:30|510.64|506.64|510.87|506.87|510.9|506.9|510.63|506.63|24
1615144600000|2021-03-07 19:16:40|510.86|506.86|511.11|507.11|511.14|507.14|510.73|506.73|27
1615144610000|2021-03-07 19:16:50|511.1|507.1|511.43|507.43|511.45|507.45|511.07|507.07|29
1615144620000|2021-03-07 19:17:00|511.41|507.41|511.62|507.62|511.63|507.63|511.41|507.41|20
1615144630000|2021-03-07 19:17:10|511.65|507.65|511.65|507.65|511.68|507.68|511.48|507.48|25
1615144640000|2021-03-07 19:17:20|511.66|507.66|511.68|507.68|511.7|507.7|511.64|507.64|24
1615144650000|2021-03-07 19:17:30|511.69|507.69|511.54|507.54|511.69|507.69|511.54|507.54|19
1615144660000|2021-03-07 19:17:40|511.55|507.55|511.19|507.19|511.55|507.55|511.18|507.18|24
1615144670000|2021-03-07 19:17:50|511.2|507.2|511.44|507.44|511.46|507.46|511.2|507.2|29
1615144680000|2021-03-07 19:18:00|511.47|507.47|511.44|507.44|511.53|507.53|511.37|507.37|26
1615144690000|2021-03-07 19:18:10|511.38|507.38|511.41|507.41|511.5|507.5|511.31|507.31|23
1615144700000|2021-03-07 19:18:20|511.42|507.42|511.22|507.22|511.47|507.47|511.22|507.22|27
1615144710000|2021-03-07 19:18:30|511.23|507.23|511.38|507.38|511.4|507.4|511.23|507.23|21
1615144720000|2021-03-07 19:18:40|511.36|507.36|511.4|507.4|511.55|507.55|511.35|507.35|28
1615144730000|2021-03-07 19:18:50|511.42|507.42|511.5|507.5|511.52|507.52|511.41|507.41|32
1615144740000|2021-03-07 19:19:00|511.49|507.49|511.36|507.36|511.5|507.5|511.3|507.3|28
1615144750000|2021-03-07 19:19:10|511.37|507.37|511.45|507.45|511.51|507.51|511.36|507.36|29
1615144760000|2021-03-07 19:19:20|511.47|507.47|511.21|507.21|511.49|507.49|511.21|507.21|19
1615144770000|2021-03-07 19:19:30|511.22|507.22|511.32|507.32|511.32|507.32|511.16|507.16|33
1615144780000|2021-03-07 19:19:40|511.33|507.33|511.5|507.5|511.51|507.51|511.26|507.26|26
1615144790000|2021-03-07 19:19:50|511.51|507.51|511.55|507.55|511.55|507.55|511.49|507.49|27
1615144800000|2021-03-07 19:20:00|511.53|507.53|511.76|507.76|511.82|507.82|511.53|507.53|25
1615144810000|2021-03-07 19:20:10|511.75|507.75|511.81|507.81|511.82|507.82|511.7|507.7|30
1615144820000|2021-03-07 19:20:20|511.86|507.86|511.76|507.76|511.87|507.87|511.74|507.74|13
1615144830000|2021-03-07 19:20:30|511.73|507.73|511.8|507.8|511.8|507.8|511.71|507.71|11
1615144840000|2021-03-07 19:20:40|511.79|507.79|511.84|507.84|511.96|507.96|511.73|507.73|24
1615144850000|2021-03-07 19:20:50|511.86|507.86|511.86|507.86|511.89|507.89|511.85|507.85|16
1615144860000|2021-03-07 19:21:00|511.85|507.85|511.69|507.69|511.89|507.89|511.64|507.64|23
1615144870000|2021-03-07 19:21:10|511.7|507.7|511.74|507.74|511.78|507.78|511.69|507.69|26
1615144880000|2021-03-07 19:21:20|511.75|507.75|511.76|507.76|511.76|507.76|511.69|507.69|25
1615144890000|2021-03-07 19:21:30|511.77|507.77|511.73|507.73|511.86|507.86|511.73|507.73|26
1615144900000|2021-03-07 19:21:40|511.75|507.75|511.73|507.73|511.75|507.75|511.68|507.68|21
1615144910000|2021-03-07 19:21:50|511.75|507.75|511.85|507.85|511.86|507.86|511.73|507.73|23
1615144920000|2021-03-07 19:22:00|511.86|507.86|511.85|507.85|511.86|507.86|511.84|507.84|15
1615144930000|2021-03-07 19:22:10|511.84|507.84|511.78|507.78|511.86|507.86|511.77|507.77|17
1615144940000|2021-03-07 19:22:20|511.77|507.77|511.77|507.77|511.79|507.79|511.73|507.73|12
1615144950000|2021-03-07 19:22:30|511.78|507.78|511.77|507.77|511.78|507.78|511.77|507.77|4
1615144960000|2021-03-07 19:22:40|511.78|507.78|511.49|507.49|511.78|507.78|511.46|507.46|24
1615144970000|2021-03-07 19:22:50|511.48|507.48|511.47|507.47|511.49|507.49|511.42|507.42|15
1615144980000|2021-03-07 19:23:00|511.48|507.48|511.5|507.5|511.5|507.5|511.48|507.48|16
1615144990000|2021-03-07 19:23:10|511.49|507.49|511.44|507.44|511.5|507.5|511.43|507.43|20
1615145000000|2021-03-07 19:23:20|511.45|507.45|511.55|507.55|511.56|507.56|511.42|507.42|25
1615145010000|2021-03-07 19:23:30|511.54|507.54|511.56|507.56|511.61|507.61|511.52|507.52|32
1615145020000|2021-03-07 19:23:40|511.57|507.57|511.57|507.57|511.6|507.6|511.52|507.52|24
1615145030000|2021-03-07 19:23:50|511.59|507.59|511.49|507.49|511.65|507.65|511.49|507.49|22
1615145040000|2021-03-07 19:24:00|511.5|507.5|511.41|507.41|511.5|507.5|511.36|507.36|26
1615145050000|2021-03-07 19:24:10|511.4|507.4|511.39|507.39|511.44|507.44|511.37|507.37|18
1615145060000|2021-03-07 19:24:20|511.38|507.38|511.36|507.36|511.43|507.43|511.35|507.35|24
1615145070000|2021-03-07 19:24:30|511.38|507.38|511.39|507.39|511.43|507.43|511.35|507.35|21
1615145080000|2021-03-07 19:24:40|511.38|507.38|511.28|507.28|511.38|507.38|511.28|507.28|17
1615145090000|2021-03-07 19:24:50|511.27|507.27|511.14|507.14|511.27|507.27|511.03|507.03|16
1615145100000|2021-03-07 19:25:00|511.13|507.13|511|507|511.18|507.18|511|507|26
1615145110000|2021-03-07 19:25:10|510.99|506.99|511|507|511|507|510.99|506.99|6
1615145120000|2021-03-07 19:25:20|510.99|506.99|510.99|506.99|511.01|507.01|510.98|506.98|15
1615145130000|2021-03-07 19:25:30|511|507|510.99|506.99|511.03|507.03|510.96|506.96|12
1615145140000|2021-03-07 19:25:40|511|507|511.03|507.03|511.06|507.06|510.97|506.97|24
1615145150000|2021-03-07 19:25:50|511.04|507.04|511.11|507.11|511.11|507.11|511.01|507.01|10
1615145160000|2021-03-07 19:26:00|511.13|507.13|511.08|507.08|511.14|507.14|511.04|507.04|19
1615145170000|2021-03-07 19:26:10|511.07|507.07|510.94|506.94|511.08|507.08|510.94|506.94|23
1615145180000|2021-03-07 19:26:20|510.98|506.98|510.97|506.97|510.98|506.98|510.94|506.94|8
1615145190000|2021-03-07 19:26:30|510.96|506.96|510.93|506.93|510.97|506.97|510.92|506.92|21
1615145200000|2021-03-07 19:26:40|510.91|506.91|511|507|511.01|507.01|510.91|506.91|14
1615145210000|2021-03-07 19:26:50|510.99|506.99|511.01|507.01|511.02|507.02|510.97|506.97|13
1615145220000|2021-03-07 19:27:00|510.99|506.99|511.11|507.11|511.21|507.21|510.99|506.99|26
1615145230000|2021-03-07 19:27:10|511.08|507.08|511.09|507.09|511.12|507.12|511.08|507.08|18
1615145240000|2021-03-07 19:27:20|511.08|507.08|511.02|507.02|511.09|507.09|511.02|507.02|10
1615145250000|2021-03-07 19:27:30|510.99|506.99|510.96|506.96|510.99|506.99|510.92|506.92|14
1615145260000|2021-03-07 19:27:40|510.95|506.95|510.97|506.97|510.99|506.99|510.95|506.95|12
1615145270000|2021-03-07 19:27:50|510.96|506.96|510.96|506.96|511|507|510.94|506.94|14
1615145280000|2021-03-07 19:28:00|510.97|506.97|511.08|507.08|511.08|507.08|510.96|506.96|15
1615145290000|2021-03-07 19:28:10|511.09|507.09|511.17|507.17|511.17|507.17|511.09|507.09|14
1615145300000|2021-03-07 19:28:20|511.16|507.16|511.27|507.27|511.29|507.29|511.15|507.15|20
1615145310000|2021-03-07 19:28:30|511.26|507.26|511.34|507.34|511.37|507.37|511.25|507.25|25
1615145320000|2021-03-07 19:28:40|511.33|507.33|511.3|507.3|511.34|507.34|511.15|507.15|17
1615145330000|2021-03-07 19:28:50|511.29|507.29|511.2|507.2|511.32|507.32|511.2|507.2|20
1615145340000|2021-03-07 19:29:00|511.17|507.17|511.34|507.34|511.36|507.36|511.17|507.17|23
1615145350000|2021-03-07 19:29:10|511.36|507.36|511.33|507.33|511.36|507.36|511.33|507.33|14
1615145360000|2021-03-07 19:29:20|511.34|507.34|511.33|507.33|511.45|507.45|511.33|507.33|26
1615145370000|2021-03-07 19:29:30|511.31|507.31|511.12|507.12|511.32|507.32|511.09|507.09|16
1615145380000|2021-03-07 19:29:40|511.11|507.11|511.13|507.13|511.15|507.15|511.09|507.09|15
1615145390000|2021-03-07 19:29:50|511.12|507.12|511.18|507.18|511.22|507.22|511.09|507.09|19
1615145400000|2021-03-07 19:30:00|511.21|507.21|511.13|507.13|511.21|507.21|511.1|507.1|22
1615145410000|2021-03-07 19:30:10|511.14|507.14|511.3|507.3|511.32|507.32|511.12|507.12|22
1615145420000|2021-03-07 19:30:20|511.32|507.32|511.3|507.3|511.32|507.32|511.24|507.24|23
1615145430000|2021-03-07 19:30:30|511.31|507.31|511.28|507.28|511.33|507.33|511.24|507.24|20
1615145440000|2021-03-07 19:30:40|511.24|507.24|511.27|507.27|511.27|507.27|511.23|507.23|24
1615145450000|2021-03-07 19:30:50|511.26|507.26|511.49|507.49|511.52|507.52|511.26|507.26|16
1615145460000|2021-03-07 19:31:00|511.5|507.5|511.78|507.78|511.78|507.78|511.47|507.47|23
1615145470000|2021-03-07 19:31:10|511.75|507.75|511.76|507.76|511.8|507.8|511.7|507.7|22
1615145480000|2021-03-07 19:31:20|511.75|507.75|511.87|507.87|511.87|507.87|511.75|507.75|20
1615145490000|2021-03-07 19:31:30|511.86|507.86|511.85|507.85|511.87|507.87|511.81|507.81|20
1615145500000|2021-03-07 19:31:40|511.87|507.87|511.79|507.79|511.87|507.87|511.77|507.77|21
1615145510000|2021-03-07 19:31:50|511.8|507.8|511.77|507.77|511.8|507.8|511.77|507.77|14
1615145520000|2021-03-07 19:32:00|511.75|507.75|511.78|507.78|511.84|507.84|511.72|507.72|27
1615145530000|2021-03-07 19:32:10|511.79|507.79|511.72|507.72|511.79|507.79|511.72|507.72|19
1615145540000|2021-03-07 19:32:20|511.73|507.73|511.65|507.65|511.73|507.73|511.54|507.54|28
1615145550000|2021-03-07 19:32:30|511.69|507.69|511.65|507.65|511.71|507.71|511.63|507.63|19
1615145560000|2021-03-07 19:32:40|511.67|507.67|511.55|507.55|511.67|507.67|511.55|507.55|25
1615145570000|2021-03-07 19:32:50|511.54|507.54|511.59|507.59|511.6|507.6|511.48|507.48|26
1615145580000|2021-03-07 19:33:00|511.53|507.53|511.64|507.64|511.66|507.66|511.52|507.52|18
1615145590000|2021-03-07 19:33:10|511.66|507.66|511.66|507.66|511.66|507.66|511.64|507.64|9
1615145600000|2021-03-07 19:33:20|511.67|507.67|511.62|507.62|511.7|507.7|511.6|507.6|17
1615145610000|2021-03-07 19:33:30|511.61|507.61|511.56|507.56|511.65|507.65|511.53|507.53|25
1615145620000|2021-03-07 19:33:40|511.55|507.55|511.64|507.64|511.65|507.65|511.5|507.5|26
1615145630000|2021-03-07 19:33:50|511.66|507.66|511.58|507.58|511.66|507.66|511.58|507.58|22
1615145640000|2021-03-07 19:34:00|511.59|507.59|511.57|507.57|511.6|507.6|511.56|507.56|23
1615145650000|2021-03-07 19:34:10|511.54|507.54|511.42|507.42|511.56|507.56|511.41|507.41|20
1615145660000|2021-03-07 19:34:20|511.41|507.41|511.37|507.37|511.43|507.43|511.36|507.36|13
1615145670000|2021-03-07 19:34:30|511.38|507.38|511.33|507.33|511.39|507.39|511.32|507.32|25
1615145680000|2021-03-07 19:34:40|511.34|507.34|511.09|507.09|511.35|507.35|511.08|507.08|15
1615145690000|2021-03-07 19:34:50|511.1|507.1|511.22|507.22|511.27|507.27|511.1|507.1|24
1615145700000|2021-03-07 19:35:00|511.21|507.21|511.17|507.17|511.22|507.22|511.14|507.14|24
1615145710000|2021-03-07 19:35:10|511.16|507.16|511.07|507.07|511.16|507.16|511.05|507.05|16
1615145720000|2021-03-07 19:35:20|511.05|507.05|511.19|507.19|511.19|507.19|511.04|507.04|14
1615145730000|2021-03-07 19:35:30|511.18|507.18|510.93|506.93|511.18|507.18|510.93|506.93|22
1615145740000|2021-03-07 19:35:40|510.92|506.92|510.89|506.89|510.93|506.93|510.86|506.86|19
1615145750000|2021-03-07 19:35:50|510.93|506.93|510.86|506.86|510.96|506.96|510.83|506.83|28
1615145760000|2021-03-07 19:36:00|510.84|506.84|510.81|506.81|510.87|506.87|510.79|506.79|22
1615145770000|2021-03-07 19:36:10|510.82|506.82|510.72|506.72|510.82|506.82|510.7|506.7|16
1615145780000|2021-03-07 19:36:20|510.7|506.7|510.67|506.67|510.73|506.73|510.63|506.63|18
1615145790000|2021-03-07 19:36:30|510.55|506.55|510.3|506.3|510.56|506.56|510.3|506.3|24
1615145800000|2021-03-07 19:36:40|510.29|506.29|510.3|506.3|510.34|506.34|510.19|506.19|20
1615145810000|2021-03-07 19:36:50|510.29|506.29|510.31|506.31|510.32|506.32|510.23|506.23|14
1615145820000|2021-03-07 19:37:00|510.3|506.3|510.41|506.41|510.42|506.42|510.23|506.23|21
1615145830000|2021-03-07 19:37:10|510.45|506.45|510.44|506.44|510.57|506.57|510.34|506.34|23
1615145840000|2021-03-07 19:37:20|510.48|506.48|510.58|506.58|510.59|506.59|510.48|506.48|20
1615145850000|2021-03-07 19:37:30|510.59|506.59|511.04|507.04|511.04|507.04|510.59|506.59|25
1615145860000|2021-03-07 19:37:40|511.06|507.06|510.99|506.99|511.06|507.06|510.97|506.97|28
1615145870000|2021-03-07 19:37:50|510.97|506.97|510.98|506.98|511|507|510.97|506.97|12
1615145880000|2021-03-07 19:38:00|510.99|506.99|511.01|507.01|511.02|507.02|510.98|506.98|18
1615145890000|2021-03-07 19:38:10|511|507|511.01|507.01|511.14|507.14|511|507|26
1615145900000|2021-03-07 19:38:20|511.02|507.02|511.09|507.09|511.12|507.12|511.01|507.01|11
1615145910000|2021-03-07 19:38:30|511.05|507.05|511.05|507.05|511.15|507.15|511.05|507.05|8
1615145920000|2021-03-07 19:38:40|511.08|507.08|511.06|507.06|511.09|507.09|511.05|507.05|10
1615145930000|2021-03-07 19:38:50|511.05|507.05|511.05|507.05|511.06|507.06|511.03|507.03|9
1615145940000|2021-03-07 19:39:00|511.04|507.04|511.29|507.29|511.29|507.29|511.04|507.04|6
1615145950000|2021-03-07 19:39:10|511.31|507.31|511.31|507.31|511.31|507.31|511.31|507.31|1
1615145960000|2021-03-07 19:39:20|511.3|507.3|511.58|507.58|511.6|507.6|511.3|507.3|23
1615145970000|2021-03-07 19:39:30|511.59|507.59|511.73|507.73|511.73|507.73|511.59|507.59|28
1615145980000|2021-03-07 19:39:40|511.72|507.72|511.71|507.71|511.73|507.73|511.69|507.69|15
1615145990000|2021-03-07 19:39:50|511.7|507.7|511.65|507.65|511.7|507.7|511.62|507.62|10
1615146000000|2021-03-07 19:40:00|511.66|507.66|511.63|507.63|511.66|507.66|511.62|507.62|8
1615146010000|2021-03-07 19:40:10|511.62|507.62|511.63|507.63|511.63|507.63|511.62|507.62|2
1615146020000|2021-03-07 19:40:20|511.75|507.75|511.81|507.81|511.84|507.84|511.75|507.75|19
1615146030000|2021-03-07 19:40:30|511.82|507.82|511.78|507.78|511.82|507.82|511.77|507.77|12
1615146040000|2021-03-07 19:40:40|511.8|507.8|511.75|507.75|511.8|507.8|511.74|507.74|15
1615146050000|2021-03-07 19:40:50|511.76|507.76|511.75|507.75|511.77|507.77|511.74|507.74|11
1615146060000|2021-03-07 19:41:00|511.74|507.74|511.73|507.73|511.75|507.75|511.73|507.73|12
1615146070000|2021-03-07 19:41:10|511.74|507.74|511.71|507.71|511.74|507.74|511.71|507.71|13
1615146080000|2021-03-07 19:41:20|511.72|507.72|511.84|507.84|511.85|507.85|511.71|507.71|14
1615146090000|2021-03-07 19:41:30|511.85|507.85|511.91|507.91|511.93|507.93|511.84|507.84|8
1615146100000|2021-03-07 19:41:40|511.89|507.89|512.01|508.01|512.01|508.01|511.89|507.89|5
1615146110000|2021-03-07 19:41:50|512.03|508.03|512.1|508.1|512.15|508.15|512.02|508.02|12
1615146130000|2021-03-07 19:42:10|512.16|508.16|512.09|508.09|512.16|508.16|512.08|508.08|3
1615146140000|2021-03-07 19:42:20|512.1|508.1|512.12|508.12|512.12|508.12|512.1|508.1|5
1615146150000|2021-03-07 19:42:30|512.06|508.06|512|508|512.06|508.06|512|508|8
1615146160000|2021-03-07 19:42:40|512.01|508.01|511.84|507.84|512.01|508.01|511.82|507.82|17
1615146170000|2021-03-07 19:42:50|511.83|507.83|511.8|507.8|511.83|507.83|511.8|507.8|14
1615146180000|2021-03-07 19:43:00|511.79|507.79|511.81|507.81|511.82|507.82|511.79|507.79|6
1615146190000|2021-03-07 19:43:10|511.82|507.82|511.71|507.71|511.82|507.82|511.71|507.71|9
1615146200000|2021-03-07 19:43:20|511.72|507.72|511.63|507.63|511.72|507.72|511.62|507.62|16
1615146210000|2021-03-07 19:43:30|511.62|507.62|511.64|507.64|511.68|507.68|511.61|507.61|16
1615146220000|2021-03-07 19:43:40|511.63|507.63|511.66|507.66|511.66|507.66|511.62|507.62|21
1615146230000|2021-03-07 19:43:50|511.67|507.67|512.06|508.06|512.07|508.07|511.67|507.67|29
1615146240000|2021-03-07 19:44:00|512.05|508.05|511.94|507.94|512.05|508.05|511.92|507.92|26
1615146250000|2021-03-07 19:44:10|511.93|507.93|511.97|507.97|511.99|507.99|511.92|507.92|25
1615146260000|2021-03-07 19:44:20|511.96|507.96|511.92|507.92|511.99|507.99|511.92|507.92|29
1615146270000|2021-03-07 19:44:30|511.93|507.93|511.89|507.89|511.96|507.96|511.89|507.89|15
1615146280000|2021-03-07 19:44:40|511.88|507.88|511.89|507.89|511.89|507.89|511.85|507.85|11
1615146290000|2021-03-07 19:44:50|511.9|507.9|511.94|507.94|511.94|507.94|511.89|507.89|13
1615146300000|2021-03-07 19:45:00|511.93|507.93|511.82|507.82|511.93|507.93|511.82|507.82|11
1615146310000|2021-03-07 19:45:10|511.79|507.79|511.76|507.76|511.79|507.79|511.75|507.75|9
1615146320000|2021-03-07 19:45:20|511.77|507.77|511.71|507.71|511.8|507.8|511.71|507.71|18
1615146330000|2021-03-07 19:45:30|511.63|507.63|511.61|507.61|511.7|507.7|511.58|507.58|17
1615146340000|2021-03-07 19:45:40|511.65|507.65|511.67|507.67|511.68|507.68|511.65|507.65|9
1615146350000|2021-03-07 19:45:50|511.63|507.63|511.57|507.57|511.63|507.63|511.53|507.53|17
1615146360000|2021-03-07 19:46:00|511.55|507.55|511.42|507.42|511.57|507.57|511.41|507.41|21
1615146370000|2021-03-07 19:46:10|511.41|507.41|511.41|507.41|511.45|507.45|511.41|507.41|17
1615146380000|2021-03-07 19:46:20|511.42|507.42|511.35|507.35|511.44|507.44|511.29|507.29|18
1615146390000|2021-03-07 19:46:30|511.36|507.36|510.94|506.94|511.37|507.37|510.94|506.94|18
1615146400000|2021-03-07 19:46:40|510.95|506.95|511.02|507.02|511.08|507.08|510.95|506.95|17
1615146410000|2021-03-07 19:46:50|511.01|507.01|511.04|507.04|511.06|507.06|511.01|507.01|17
1615146420000|2021-03-07 19:47:00|511.03|507.03|511.01|507.01|511.04|507.04|510.95|506.95|10
1615146430000|2021-03-07 19:47:10|511.02|507.02|511.01|507.01|511.02|507.02|510.98|506.98|10
1615146440000|2021-03-07 19:47:20|511.02|507.02|511.02|507.02|511.03|507.03|510.99|506.99|10
1615146450000|2021-03-07 19:47:30|510.99|506.99|511|507|511.02|507.02|510.98|506.98|12
1615146460000|2021-03-07 19:47:40|511.01|507.01|511.01|507.01|511.03|507.03|511|507|14
1615146470000|2021-03-07 19:47:50|511.02|507.02|511.18|507.18|511.2|507.2|511.02|507.02|19
1615146480000|2021-03-07 19:48:00|511.17|507.17|511.15|507.15|511.18|507.18|511.13|507.13|25
1615146490000|2021-03-07 19:48:10|511.14|507.14|511.14|507.14|511.17|507.17|511.14|507.14|10
1615146500000|2021-03-07 19:48:20|511.16|507.16|511.22|507.22|511.22|507.22|511.14|507.14|17
1615146510000|2021-03-07 19:48:30|511.23|507.23|511.22|507.22|511.23|507.23|511.19|507.19|24
1615146520000|2021-03-07 19:48:40|511.19|507.19|511.19|507.19|511.23|507.23|511.19|507.19|24
1615146530000|2021-03-07 19:48:50|511.2|507.2|511.18|507.18|511.2|507.2|511.17|507.17|17
1615146540000|2021-03-07 19:49:00|511.19|507.19|511.35|507.35|511.35|507.35|511.17|507.17|25
1615146550000|2021-03-07 19:49:10|511.38|507.38|511.64|507.64|511.66|507.66|511.38|507.38|25
1615146560000|2021-03-07 19:49:20|511.63|507.63|511.89|507.89|511.89|507.89|511.6|507.6|17
1615146570000|2021-03-07 19:49:30|511.9|507.9|512.02|508.02|512.02|508.02|511.88|507.88|10
1615146590000|2021-03-07 19:49:50|512.03|508.03|512.03|508.03|512.03|508.03|512.02|508.02|3
1615146600000|2021-03-07 19:50:00|512.11|508.11|512.07|508.07|512.18|508.18|512.07|508.07|23
1615146610000|2021-03-07 19:50:10|512.08|508.08|511.96|507.96|512.08|508.08|511.95|507.95|19
1615146620000|2021-03-07 19:50:20|511.94|507.94|511.98|507.98|512.04|508.04|511.93|507.93|21
1615146630000|2021-03-07 19:50:30|511.97|507.97|511.8|507.8|511.99|507.99|511.8|507.8|22
1615146640000|2021-03-07 19:50:40|511.81|507.81|511.81|507.81|511.84|507.84|511.8|507.8|23
1615146650000|2021-03-07 19:50:50|511.82|507.82|511.82|507.82|511.82|507.82|511.81|507.81|11
1615146660000|2021-03-07 19:51:00|511.83|507.83|511.81|507.81|511.83|507.83|511.79|507.79|12
1615146670000|2021-03-07 19:51:10|511.8|507.8|511.77|507.77|511.81|507.81|511.77|507.77|6
1615146680000|2021-03-07 19:51:20|511.76|507.76|511.78|507.78|511.78|507.78|511.76|507.76|2
1615146690000|2021-03-07 19:51:30|511.79|507.79|511.81|507.81|511.81|507.81|511.78|507.78|13
1615146700000|2021-03-07 19:51:40|511.8|507.8|511.8|507.8|511.81|507.81|511.78|507.78|15
1615146710000|2021-03-07 19:51:50|511.79|507.79|511.81|507.81|511.81|507.81|511.79|507.79|17
1615146720000|2021-03-07 19:52:00|511.8|507.8|511.88|507.88|511.89|507.89|511.78|507.78|16
1615146730000|2021-03-07 19:52:10|511.89|507.89|511.98|507.98|512.01|508.01|511.89|507.89|19
1615146740000|2021-03-07 19:52:20|512|508|511.92|507.92|512|508|511.92|507.92|9
1615146750000|2021-03-07 19:52:30|511.91|507.91|511.91|507.91|511.91|507.91|511.91|507.91|1
1615146760000|2021-03-07 19:52:40|511.9|507.9|512.21|508.21|512.23|508.23|511.9|507.9|21
1615146770000|2021-03-07 19:52:50|512.22|508.22|512.37|508.37|512.37|508.37|512.18|508.18|22
1615146780000|2021-03-07 19:53:00|512.38|508.38|512.36|508.36|512.38|508.38|512.34|508.34|14
1615146790000|2021-03-07 19:53:10|512.35|508.35|512.32|508.32|512.36|508.36|512.3|508.3|9
1615146800000|2021-03-07 19:53:20|512.33|508.33|512.32|508.32|512.33|508.33|512.31|508.31|8
1615146810000|2021-03-07 19:53:30|512.33|508.33|512.33|508.33|512.34|508.34|512.33|508.33|3
1615146830000|2021-03-07 19:53:50|512.34|508.34|512.33|508.33|512.34|508.34|512.33|508.33|2
1615146840000|2021-03-07 19:54:00|512.34|508.34|512.34|508.34|512.35|508.35|512.33|508.33|11
1615146850000|2021-03-07 19:54:10|512.33|508.33|512.33|508.33|512.34|508.34|512.33|508.33|5
1615146860000|2021-03-07 19:54:20|512.34|508.34|512.33|508.33|512.34|508.34|512.33|508.33|2
1615146870000|2021-03-07 19:54:30|512.34|508.34|512.29|508.29|512.34|508.34|512.29|508.29|9
1615146880000|2021-03-07 19:54:40|512.3|508.3|512.04|508.04|512.3|508.3|512.03|508.03|24
1615146890000|2021-03-07 19:54:50|512.05|508.05|511.87|507.87|512.05|508.05|511.83|507.83|27
1615146900000|2021-03-07 19:55:00|511.84|507.84|512.1|508.1|512.1|508.1|511.84|507.84|27
1615146910000|2021-03-07 19:55:10|512.17|508.17|512.19|508.19|512.19|508.19|512.12|508.12|18
1615146920000|2021-03-07 19:55:20|512.17|508.17|512.42|508.42|512.43|508.43|512.17|508.17|23
1615146930000|2021-03-07 19:55:30|512.56|508.56|512.64|508.64|512.64|508.64|512.55|508.55|7
1615146940000|2021-03-07 19:55:40|512.62|508.62|512.58|508.58|512.62|508.62|512.49|508.49|23
1615146950000|2021-03-07 19:55:50|512.61|508.61|512.78|508.78|512.88|508.88|512.58|508.58|23
1615146960000|2021-03-07 19:56:00|512.79|508.79|512.79|508.79|512.84|508.84|512.72|508.72|28
1615146970000|2021-03-07 19:56:10|512.78|508.78|512.87|508.87|512.9|508.9|512.76|508.76|28
1615146980000|2021-03-07 19:56:20|512.91|508.91|512.89|508.89|512.94|508.94|512.84|508.84|29
1615146990000|2021-03-07 19:56:30|512.88|508.88|512.74|508.74|512.89|508.89|512.69|508.69|29
1615147000000|2021-03-07 19:56:40|512.73|508.73|512.77|508.77|512.78|508.78|512.72|508.72|13
1615147010000|2021-03-07 19:56:50|512.78|508.78|512.78|508.78|512.79|508.79|512.76|508.76|24
1615147020000|2021-03-07 19:57:00|512.77|508.77|512.79|508.79|512.8|508.8|512.77|508.77|14
1615147030000|2021-03-07 19:57:10|512.78|508.78|512.79|508.79|512.8|508.8|512.77|508.77|19
1615147040000|2021-03-07 19:57:20|512.8|508.8|512.81|508.81|512.84|508.84|512.77|508.77|25
1615147050000|2021-03-07 19:57:30|512.84|508.84|512.7|508.7|512.84|508.84|512.64|508.64|19
1615147060000|2021-03-07 19:57:40|512.71|508.71|512.64|508.64|512.71|508.71|512.57|508.57|20
1615147070000|2021-03-07 19:57:50|512.62|508.62|512.58|508.58|512.67|508.67|512.58|508.58|17
1615147080000|2021-03-07 19:58:00|512.59|508.59|512.51|508.51|512.62|508.62|512.5|508.5|20
1615147090000|2021-03-07 19:58:10|512.52|508.52|512.34|508.34|512.55|508.55|512.31|508.31|26
1615147100000|2021-03-07 19:58:20|512.31|508.31|512.19|508.19|512.31|508.31|512.17|508.17|28
1615147110000|2021-03-07 19:58:30|512.2|508.2|512.08|508.08|512.22|508.22|512.06|508.06|32
1615147120000|2021-03-07 19:58:40|512.09|508.09|512.1|508.1|512.18|508.18|512.07|508.07|25
1615147130000|2021-03-07 19:58:50|512.13|508.13|511.98|507.98|512.15|508.15|511.98|507.98|30
1615147140000|2021-03-07 19:59:00|511.99|507.99|512.18|508.18|512.2|508.2|511.99|507.99|20
1615147150000|2021-03-07 19:59:10|512.17|508.17|512.19|508.19|512.19|508.19|512.02|508.02|21
1615147160000|2021-03-07 19:59:20|512.18|508.18|512.3|508.3|512.31|508.31|512.18|508.18|27
1615147170000|2021-03-07 19:59:30|512.32|508.32|512.36|508.36|512.37|508.37|512.32|508.32|21
1615147180000|2021-03-07 19:59:40|512.37|508.37|512.41|508.41|512.41|508.41|512.37|508.37|12
1615147190000|2021-03-07 19:59:50|512.4|508.4|512.35|508.35|512.42|508.42|512.33|508.33|16
1615147200000|2021-03-07 20:00:00|512.34|508.34|512.12|508.12|512.35|508.35|512.12|508.12|19
1615147210000|2021-03-07 20:00:10|512.13|508.13|512.05|508.05|512.13|508.13|512.05|508.05|20
1615147220000|2021-03-07 20:00:20|512.03|508.03|512.02|508.02|512.09|508.09|511.97|507.97|28
1615147230000|2021-03-07 20:00:30|512.03|508.03|511.93|507.93|512.04|508.04|511.93|507.93|22
1615147240000|2021-03-07 20:00:40|511.94|507.94|511.98|507.98|512.01|508.01|511.94|507.94|23
1615147250000|2021-03-07 20:00:50|511.96|507.96|512.01|508.01|512.03|508.03|511.89|507.89|28
1615147260000|2021-03-07 20:01:00|512.03|508.03|511.92|507.92|512.03|508.03|511.92|507.92|21
1615147270000|2021-03-07 20:01:10|511.97|507.97|512.03|508.03|512.03|508.03|511.94|507.94|21
1615147280000|2021-03-07 20:01:20|512.04|508.04|512.23|508.23|512.23|508.23|512.04|508.04|24
1615147290000|2021-03-07 20:01:30|512.22|508.22|512.18|508.18|512.23|508.23|512.17|508.17|26
1615147300000|2021-03-07 20:01:40|512.17|508.17|512.2|508.2|512.22|508.22|512.15|508.15|16
1615147310000|2021-03-07 20:01:50|512.19|508.19|512.19|508.19|512.21|508.21|512.16|508.16|17
1615147320000|2021-03-07 20:02:00|512.18|508.18|512.09|508.09|512.19|508.19|511.99|507.99|22
1615147330000|2021-03-07 20:02:10|512.1|508.1|512.07|508.07|512.12|508.12|512.06|508.06|20
1615147340000|2021-03-07 20:02:20|512.05|508.05|511.98|507.98|512.06|508.06|511.95|507.95|21
1615147350000|2021-03-07 20:02:30|511.97|507.97|511.84|507.84|511.97|507.97|511.84|507.84|19
1615147360000|2021-03-07 20:02:40|511.8|507.8|511.79|507.79|511.87|507.87|511.73|507.73|24
1615147370000|2021-03-07 20:02:50|511.8|507.8|511.58|507.58|511.81|507.81|511.52|507.52|27
1615147380000|2021-03-07 20:03:00|511.62|507.62|511.25|507.25|511.62|507.62|511.23|507.23|22
1615147390000|2021-03-07 20:03:10|511.18|507.18|510.66|506.66|511.43|507.43|510.64|506.64|29
1615147400000|2021-03-07 20:03:20|510.4|506.4|510.43|506.43|510.55|506.55|510.36|506.36|26
1615147410000|2021-03-07 20:03:30|510.44|506.44|510.28|506.28|510.47|506.47|510.21|506.21|29
1615147420000|2021-03-07 20:03:40|510.29|506.29|510.03|506.03|510.38|506.38|510.01|506.01|26
1615147430000|2021-03-07 20:03:50|510|506|509.95|505.95|510.06|506.06|509.86|505.86|29
1615147440000|2021-03-07 20:04:00|509.92|505.92|509.86|505.86|509.99|505.99|509.77|505.77|30
1615147450000|2021-03-07 20:04:10|509.89|505.89|510.19|506.19|510.23|506.23|509.89|505.89|24
1615147460000|2021-03-07 20:04:20|510.22|506.22|510.14|506.14|510.3|506.3|510.06|506.06|32
1615147470000|2021-03-07 20:04:30|510.13|506.13|510.17|506.17|510.23|506.23|510.08|506.08|29
1615147480000|2021-03-07 20:04:40|510.22|506.22|510.37|506.37|510.51|506.51|510.22|506.22|32
1615147490000|2021-03-07 20:04:50|510.47|506.47|510.24|506.24|510.47|506.47|510.21|506.21|33
1615147500000|2021-03-07 20:05:00|510.17|506.17|510.3|506.3|510.33|506.33|510.07|506.07|31
1615147510000|2021-03-07 20:05:10|510.31|506.31|510.35|506.35|510.58|506.58|510.31|506.31|32
1615147520000|2021-03-07 20:05:20|510.36|506.36|510.13|506.13|510.51|506.51|510.11|506.11|35
1615147530000|2021-03-07 20:05:30|510.09|506.09|510.14|506.14|510.33|506.33|510.08|506.08|33
1615147540000|2021-03-07 20:05:40|510.15|506.15|510.12|506.12|510.24|506.24|510.07|506.07|35
1615147550000|2021-03-07 20:05:50|510.1|506.1|510.03|506.03|510.33|506.33|509.99|505.99|28
1615147560000|2021-03-07 20:06:00|509.99|505.99|509.94|505.94|510.21|506.21|509.92|505.92|29
1615147570000|2021-03-07 20:06:10|509.93|505.93|510.15|506.15|510.15|506.15|509.83|505.83|20
1615147580000|2021-03-07 20:06:20|510.13|506.13|509.61|505.61|510.13|506.13|509.6|505.6|22
1615147590000|2021-03-07 20:06:30|509.59|505.59|509.35|505.35|509.59|505.59|509.35|505.35|19
1615147600000|2021-03-07 20:06:40|509.36|505.36|509.29|505.29|509.39|505.39|509.29|505.29|15
1615147610000|2021-03-07 20:06:50|509.54|505.54|509.21|505.21|509.56|505.56|509.18|505.18|23
1615147620000|2021-03-07 20:07:00|509.22|505.22|509.19|505.19|509.24|505.24|509.17|505.17|21
1615147630000|2021-03-07 20:07:10|509.21|505.21|509.21|505.21|509.23|505.23|509.17|505.17|15
1615147640000|2021-03-07 20:07:20|509.23|505.23|509.14|505.14|509.42|505.42|509.12|505.12|29
1615147650000|2021-03-07 20:07:30|509.15|505.15|509.12|505.12|509.15|505.15|509.1|505.1|24
1615147660000|2021-03-07 20:07:40|509.11|505.11|509.08|505.08|509.13|505.13|509.08|505.08|14
1615147670000|2021-03-07 20:07:50|509.09|505.09|508.58|504.58|509.09|505.09|508.58|504.58|25
1615147680000|2021-03-07 20:08:00|508.59|504.59|508.56|504.56|508.64|504.64|508.56|504.56|10
1615147690000|2021-03-07 20:08:10|508.52|504.52|507.38|503.38|508.53|504.53|507.38|503.38|32
1615147700000|2021-03-07 20:08:20|507.37|503.37|507.81|503.81|507.81|503.81|507.32|503.32|30
1615147710000|2021-03-07 20:08:30|507.83|503.83|507.45|503.45|507.89|503.89|507.45|503.45|25
1615147720000|2021-03-07 20:08:40|507.46|503.46|507.51|503.51|507.66|503.66|507.37|503.37|33
1615147730000|2021-03-07 20:08:50|507.49|503.49|507.52|503.52|507.63|503.63|507.45|503.45|29
1615147740000|2021-03-07 20:09:00|507.55|503.55|507.92|503.92|507.94|503.94|507.55|503.55|31
1615147750000|2021-03-07 20:09:10|507.94|503.94|507.7|503.7|508.01|504.01|507.7|503.7|35
1615147760000|2021-03-07 20:09:20|507.69|503.69|507.7|503.7|507.76|503.76|507.63|503.63|32
1615147770000|2021-03-07 20:09:30|507.72|503.72|507.88|503.88|507.88|503.88|507.71|503.71|22
1615147780000|2021-03-07 20:09:40|507.83|503.83|507.87|503.87|507.91|503.91|507.72|503.72|36
1615147790000|2021-03-07 20:09:50|507.89|503.89|507.74|503.74|507.98|503.98|507.74|503.74|31
1615147800000|2021-03-07 20:10:00|507.67|503.67|507.74|503.74|507.91|503.91|507.67|503.67|24
1615147810000|2021-03-07 20:10:10|507.71|503.71|507.58|503.58|507.73|503.73|507.57|503.57|23
1615147820000|2021-03-07 20:10:20|507.57|503.57|507.46|503.46|507.58|503.58|507.46|503.46|16
1615147830000|2021-03-07 20:10:30|507.45|503.45|507.42|503.42|507.5|503.5|507.37|503.37|16
1615147840000|2021-03-07 20:10:40|507.58|503.58|508.07|504.07|508.1|504.1|507.55|503.55|35
1615147850000|2021-03-07 20:10:50|508.1|504.1|508.04|504.04|508.21|504.21|508.02|504.02|33
1615147860000|2021-03-07 20:11:00|508.07|504.07|507.83|503.83|508.07|504.07|507.83|503.83|34
1615147870000|2021-03-07 20:11:10|507.84|503.84|507.74|503.74|507.85|503.85|507.54|503.54|30
1615147880000|2021-03-07 20:11:20|507.71|503.71|507.61|503.61|507.78|503.78|507.55|503.55|29
1615147890000|2021-03-07 20:11:30|507.64|503.64|507.91|503.91|507.93|503.93|507.63|503.63|31
1615147900000|2021-03-07 20:11:40|507.9|503.9|508.02|504.02|508.02|504.02|507.9|503.9|32
1615147910000|2021-03-07 20:11:50|508|504|507.96|503.96|508.11|504.11|507.84|503.84|29
1615147920000|2021-03-07 20:12:00|507.9|503.9|507.89|503.89|507.94|503.94|507.89|503.89|18
1615147930000|2021-03-07 20:12:10|507.85|503.85|507.75|503.75|507.85|503.85|507.62|503.62|26
1615147940000|2021-03-07 20:12:20|507.74|503.74|507.54|503.54|507.77|503.77|507.54|503.54|23
1615147950000|2021-03-07 20:12:30|507.51|503.51|507.63|503.63|507.67|503.67|507.51|503.51|27
1615147960000|2021-03-07 20:12:40|507.61|503.61|507.27|503.27|507.61|503.61|507.26|503.26|24
1615147970000|2021-03-07 20:12:50|507.26|503.26|507.34|503.34|507.34|503.34|507.25|503.25|15
1615147980000|2021-03-07 20:13:00|507.41|503.41|507.46|503.46|507.46|503.46|507.31|503.31|26
1615147990000|2021-03-07 20:13:10|507.45|503.45|507.48|503.48|507.52|503.52|507.42|503.42|27
1615148000000|2021-03-07 20:13:20|507.49|503.49|507.34|503.34|507.5|503.5|507.33|503.33|21
1615148010000|2021-03-07 20:13:30|507.33|503.33|507.31|503.31|507.36|503.36|507.3|503.3|13
1615148020000|2021-03-07 20:13:40|507.3|503.3|507.42|503.42|507.44|503.44|507.3|503.3|33
1615148030000|2021-03-07 20:13:50|507.4|503.4|507.48|503.48|507.53|503.53|507.4|503.4|30
1615148040000|2021-03-07 20:14:00|507.51|503.51|507.27|503.27|507.51|503.51|507.26|503.26|25
1615148050000|2021-03-07 20:14:10|507.29|503.29|507.35|503.35|507.43|503.43|507.2|503.2|26
1615148060000|2021-03-07 20:14:20|507.34|503.34|507.37|503.37|507.39|503.39|507.25|503.25|25
1615148070000|2021-03-07 20:14:30|507.36|503.36|507.26|503.26|507.44|503.44|507.26|503.26|23
1615148080000|2021-03-07 20:14:40|507.25|503.25|507.44|503.44|507.44|503.44|507.23|503.23|27
1615148090000|2021-03-07 20:14:50|507.56|503.56|507.37|503.37|507.56|503.56|507.36|503.36|21
1615148100000|2021-03-07 20:15:00|507.39|503.39|507.35|503.35|507.4|503.4|507.26|503.26|28
1615148110000|2021-03-07 20:15:10|507.32|503.32|507.37|503.37|507.45|503.45|507.31|503.31|17
1615148120000|2021-03-07 20:15:20|507.47|503.47|507.55|503.55|507.55|503.55|507.4|503.4|27
1615148130000|2021-03-07 20:15:30|507.54|503.54|507.56|503.56|507.58|503.58|507.48|503.48|23
1615148140000|2021-03-07 20:15:40|507.6|503.6|507.84|503.84|507.84|503.84|507.59|503.59|24
1615148150000|2021-03-07 20:15:50|507.83|503.83|507.83|503.83|507.92|503.92|507.8|503.8|28
1615148160000|2021-03-07 20:16:00|507.82|503.82|507.61|503.61|507.82|503.82|507.56|503.56|25
1615148170000|2021-03-07 20:16:10|507.6|503.6|507.49|503.49|507.6|503.6|507.48|503.48|13
1615148180000|2021-03-07 20:16:20|507.47|503.47|507.53|503.53|507.62|503.62|507.47|503.47|15
1615148190000|2021-03-07 20:16:30|507.55|503.55|507.59|503.59|507.68|503.68|507.55|503.55|22
1615148200000|2021-03-07 20:16:40|507.6|503.6|507.66|503.66|507.67|503.67|507.53|503.53|22
1615148210000|2021-03-07 20:16:50|507.67|503.67|507.55|503.55|507.68|503.68|507.52|503.52|16
1615148220000|2021-03-07 20:17:00|507.56|503.56|507.58|503.58|507.58|503.58|507.53|503.53|11
1615148230000|2021-03-07 20:17:10|507.57|503.57|507.73|503.73|507.73|503.73|507.55|503.55|18
1615148240000|2021-03-07 20:17:20|507.67|503.67|507.66|503.66|507.73|503.73|507.56|503.56|17
1615148250000|2021-03-07 20:17:30|507.58|503.58|507.42|503.42|507.58|503.58|507.41|503.41|24
1615148260000|2021-03-07 20:17:40|507.47|503.47|507.48|503.48|507.61|503.61|507.47|503.47|30
1615148270000|2021-03-07 20:17:50|507.51|503.51|507.48|503.48|507.53|503.53|507.44|503.44|27
1615148280000|2021-03-07 20:18:00|507.49|503.49|507.5|503.5|507.54|503.54|507.44|503.44|26
1615148290000|2021-03-07 20:18:10|507.53|503.53|507.65|503.65|507.69|503.69|507.51|503.51|23
1615148300000|2021-03-07 20:18:20|507.64|503.64|507.6|503.6|507.72|503.72|507.5|503.5|23
1615148310000|2021-03-07 20:18:30|507.58|503.58|507.66|503.66|507.67|503.67|507.58|503.58|13
1615148320000|2021-03-07 20:18:40|507.65|503.65|507.66|503.66|507.76|503.76|507.65|503.65|20
1615148330000|2021-03-07 20:18:50|507.65|503.65|507.66|503.66|507.7|503.7|507.57|503.57|18
1615148340000|2021-03-07 20:19:00|507.67|503.67|507.74|503.74|507.77|503.77|507.67|503.67|20
1615148350000|2021-03-07 20:19:10|507.75|503.75|507.74|503.74|507.76|503.76|507.7|503.7|23
1615148360000|2021-03-07 20:19:20|507.75|503.75|507.72|503.72|507.84|503.84|507.72|503.72|25
1615148370000|2021-03-07 20:19:30|507.71|503.71|507.67|503.67|507.75|503.75|507.64|503.64|20
1615148380000|2021-03-07 20:19:40|507.66|503.66|507.83|503.83|507.83|503.83|507.65|503.65|22
1615148390000|2021-03-07 20:19:50|507.82|503.82|507.79|503.79|507.83|503.83|507.76|503.76|23
1615148400000|2021-03-07 20:20:00|507.8|503.8|507.66|503.66|507.8|503.8|507.64|503.64|16
1615148410000|2021-03-07 20:20:10|507.65|503.65|507.64|503.64|507.66|503.66|507.61|503.61|12
1615148420000|2021-03-07 20:20:20|507.63|503.63|507.62|503.62|507.72|503.72|507.61|503.61|15
1615148430000|2021-03-07 20:20:30|507.63|503.63|507.75|503.75|507.75|503.75|507.6|503.6|19
1615148440000|2021-03-07 20:20:40|507.76|503.76|507.62|503.62|507.77|503.77|507.61|503.61|15
1615148450000|2021-03-07 20:20:50|507.59|503.59|507.58|503.58|507.62|503.62|507.58|503.58|16
1615148460000|2021-03-07 20:21:00|507.59|503.59|507.71|503.71|507.71|503.71|507.58|503.58|11
1615148470000|2021-03-07 20:21:10|507.7|503.7|507.71|503.71|507.72|503.72|507.7|503.7|6
1615148480000|2021-03-07 20:21:20|507.7|503.7|507.7|503.7|507.72|503.72|507.69|503.69|8
1615148490000|2021-03-07 20:21:30|507.72|503.72|507.72|503.72|507.72|503.72|507.72|503.72|1
1615148500000|2021-03-07 20:21:40|507.71|503.71|507.61|503.61|507.72|503.72|507.61|503.61|9
1615148510000|2021-03-07 20:21:50|507.62|503.62|507.6|503.6|507.62|503.62|507.6|503.6|11
1615148520000|2021-03-07 20:22:00|507.59|503.59|507.31|503.31|507.6|503.6|507.31|503.31|21
1615148530000|2021-03-07 20:22:10|507.32|503.32|507.25|503.25|507.32|503.32|507.25|503.25|17
1615148540000|2021-03-07 20:22:20|507.26|503.26|507.33|503.33|507.34|503.34|507.26|503.26|14
1615148550000|2021-03-07 20:22:30|507.34|503.34|507.31|503.31|507.34|503.34|507.3|503.3|10
1615148560000|2021-03-07 20:22:40|507.32|503.32|507.33|503.33|507.33|503.33|507.31|503.31|10
1615148570000|2021-03-07 20:22:50|507.34|503.34|507.35|503.35|507.38|503.38|507.34|503.34|11
1615148580000|2021-03-07 20:23:00|507.36|503.36|507.24|503.24|507.36|503.36|507.23|503.23|21
1615148590000|2021-03-07 20:23:10|507.25|503.25|507.22|503.22|507.25|503.25|507.2|503.2|15
1615148600000|2021-03-07 20:23:20|507.2|503.2|507.12|503.12|507.2|503.2|507.12|503.12|16
1615148610000|2021-03-07 20:23:30|507.11|503.11|507.12|503.12|507.12|503.12|507.09|503.09|11
1615148620000|2021-03-07 20:23:40|507.13|503.13|507.22|503.22|507.23|503.23|507.13|503.13|7
1615148630000|2021-03-07 20:23:50|507.19|503.19|507.18|503.18|507.21|503.21|507.17|503.17|11
1615148640000|2021-03-07 20:24:00|507.16|503.16|507.08|503.08|507.16|503.16|507.07|503.07|21
1615148650000|2021-03-07 20:24:10|507.09|503.09|507.46|503.46|507.46|503.46|507.09|503.09|16
1615148660000|2021-03-07 20:24:20|507.47|503.47|507.51|503.51|507.56|503.56|507.44|503.44|29
1615148670000|2021-03-07 20:24:30|507.49|503.49|507.54|503.54|507.55|503.55|507.49|503.49|14
1615148680000|2021-03-07 20:24:40|507.52|503.52|507.51|503.51|507.54|503.54|507.49|503.49|15
1615148690000|2021-03-07 20:24:50|507.5|503.5|507.61|503.61|507.61|503.61|507.5|503.5|14
1615148700000|2021-03-07 20:25:00|507.6|503.6|507.57|503.57|507.61|503.61|507.57|503.57|16
1615148710000|2021-03-07 20:25:10|507.58|503.58|507.55|503.55|507.58|503.58|507.54|503.54|18
1615148720000|2021-03-07 20:25:20|507.54|503.54|507.55|503.55|507.56|503.56|507.54|503.54|5
1615148730000|2021-03-07 20:25:30|507.54|503.54|507.57|503.57|507.57|503.57|507.54|503.54|12
1615148740000|2021-03-07 20:25:40|507.58|503.58|507.79|503.79|507.79|503.79|507.56|503.56|19
1615148750000|2021-03-07 20:25:50|507.78|503.78|507.73|503.73|507.78|503.78|507.71|503.71|12
1615148760000|2021-03-07 20:26:00|507.72|503.72|507.57|503.57|507.73|503.73|507.56|503.56|22
1615148770000|2021-03-07 20:26:10|507.56|503.56|507.57|503.57|507.6|503.6|507.44|503.44|26
1615148780000|2021-03-07 20:26:20|507.56|503.56|507.52|503.52|507.56|503.56|507.51|503.51|15
1615148790000|2021-03-07 20:26:30|507.51|503.51|507.48|503.48|507.53|503.53|507.45|503.45|13
1615148800000|2021-03-07 20:26:40|507.42|503.42|507.45|503.45|507.48|503.48|507.41|503.41|22
1615148810000|2021-03-07 20:26:50|507.47|503.47|507.41|503.41|507.52|503.52|507.41|503.41|19
1615148820000|2021-03-07 20:27:00|507.42|503.42|507.52|503.52|507.53|503.53|507.26|503.26|16
1615148830000|2021-03-07 20:27:10|507.54|503.54|507.52|503.52|507.55|503.55|507.51|503.51|15
1615148840000|2021-03-07 20:27:20|507.53|503.53|507.49|503.49|507.54|503.54|507.45|503.45|15
1615148850000|2021-03-07 20:27:30|507.48|503.48|507.36|503.36|507.49|503.49|507.33|503.33|24
1615148860000|2021-03-07 20:27:40|507.37|503.37|507.38|503.38|507.38|503.38|507.36|503.36|4
1615148870000|2021-03-07 20:27:50|507.35|503.35|507.4|503.4|507.41|503.41|507.35|503.35|13
1615148880000|2021-03-07 20:28:00|507.39|503.39|507.4|503.4|507.4|503.4|507.38|503.38|8
1615148890000|2021-03-07 20:28:10|507.39|503.39|507.23|503.23|507.4|503.4|507.23|503.23|19
1615148900000|2021-03-07 20:28:20|507.22|503.22|507.22|503.22|507.22|503.22|507.19|503.19|8
1615148910000|2021-03-07 20:28:30|507.18|503.18|507.07|503.07|507.18|503.18|506.97|502.97|13
1615148920000|2021-03-07 20:28:40|507.08|503.08|506.78|502.78|507.08|503.08|506.78|502.78|22
1615148930000|2021-03-07 20:28:50|506.77|502.77|506.61|502.61|506.81|502.81|506.55|502.55|21
1615148940000|2021-03-07 20:29:00|506.62|502.62|506.52|502.52|506.62|502.62|506.49|502.49|20
1615148950000|2021-03-07 20:29:10|506.5|502.5|506.5|502.5|506.55|502.55|506.5|502.5|19
1615148960000|2021-03-07 20:29:20|506.51|502.51|506.52|502.52|506.54|502.54|506.48|502.48|23
1615148970000|2021-03-07 20:29:30|506.53|502.53|506.53|502.53|506.53|502.53|506.5|502.5|19
1615148980000|2021-03-07 20:29:40|506.54|502.54|506.53|502.53|506.68|502.68|506.53|502.53|11
1615148990000|2021-03-07 20:29:50|506.55|502.55|506.56|502.56|506.56|502.56|506.54|502.54|4
1615149000000|2021-03-07 20:30:00|506.6|502.6|506.74|502.74|506.75|502.75|506.6|502.6|22
1615149010000|2021-03-07 20:30:10|506.76|502.76|507.03|503.03|507.03|503.03|506.75|502.75|25
1615149020000|2021-03-07 20:30:20|507.04|503.04|507.12|503.12|507.12|503.12|507.03|503.03|18
1615149030000|2021-03-07 20:30:30|507.11|503.11|507.14|503.14|507.15|503.15|507.09|503.09|15
1615149040000|2021-03-07 20:30:40|507.15|503.15|507.36|503.36|507.36|503.36|507.14|503.14|20
1615149050000|2021-03-07 20:30:50|507.34|503.34|507.44|503.44|507.48|503.48|507.34|503.34|18
1615149060000|2021-03-07 20:31:00|507.43|503.43|507.44|503.44|507.46|503.46|507.42|503.42|15
1615149070000|2021-03-07 20:31:10|507.43|503.43|507.39|503.39|507.49|503.49|507.37|503.37|21
1615149080000|2021-03-07 20:31:20|507.47|503.47|507.53|503.53|507.54|503.54|507.42|503.42|14
1615149090000|2021-03-07 20:31:30|507.52|503.52|507.62|503.62|507.63|503.63|507.52|503.52|22
1615149100000|2021-03-07 20:31:40|507.63|503.63|507.62|503.62|507.63|503.63|507.59|503.59|16
1615149110000|2021-03-07 20:31:50|507.57|503.57|507.63|503.63|507.65|503.65|507.55|503.55|18
1615149120000|2021-03-07 20:32:00|507.62|503.62|507.63|503.63|507.65|503.65|507.54|503.54|17
1615149130000|2021-03-07 20:32:10|507.64|503.64|507.68|503.68|507.72|503.72|507.64|503.64|18
1615149140000|2021-03-07 20:32:20|507.7|503.7|507.67|503.67|507.72|503.72|507.67|503.67|14
1615149150000|2021-03-07 20:32:30|507.64|503.64|507.69|503.69|507.7|503.7|507.63|503.63|17
1615149160000|2021-03-07 20:32:40|507.68|503.68|507.68|503.68|507.68|503.68|507.6|503.6|17
1615149170000|2021-03-07 20:32:50|507.67|503.67|507.82|503.82|507.82|503.82|507.67|503.67|14
1615149180000|2021-03-07 20:33:00|507.81|503.81|507.78|503.78|507.82|503.82|507.72|503.72|13
1615149190000|2021-03-07 20:33:10|507.77|503.77|507.76|503.76|507.78|503.78|507.76|503.76|6
1615149200000|2021-03-07 20:33:20|507.75|503.75|507.75|503.75|507.75|503.75|507.75|503.75|1
1615149210000|2021-03-07 20:33:30|507.77|503.77|507.77|503.77|507.77|503.77|507.76|503.76|11
1615149220000|2021-03-07 20:33:40|507.76|503.76|507.76|503.76|507.77|503.77|507.76|503.76|3
1615149230000|2021-03-07 20:33:50|507.75|503.75|507.92|503.92|507.92|503.92|507.75|503.75|19
1615149240000|2021-03-07 20:34:00|507.91|503.91|507.79|503.79|507.91|503.91|507.79|503.79|11
1615149250000|2021-03-07 20:34:10|507.78|503.78|507.88|503.88|507.91|503.91|507.78|503.78|16
1615149260000|2021-03-07 20:34:20|507.89|503.89|508.2|504.2|508.23|504.23|507.88|503.88|24
1615149270000|2021-03-07 20:34:30|508.22|504.22|508.25|504.25|508.26|504.26|508.19|504.19|27
1615149280000|2021-03-07 20:34:40|508.24|504.24|508.34|504.34|508.34|504.34|508.23|504.23|16
1615149290000|2021-03-07 20:34:50|508.35|504.35|508.51|504.51|508.54|504.54|508.35|504.35|16
1615149300000|2021-03-07 20:35:00|508.5|504.5|508.26|504.26|508.5|504.5|508.22|504.22|22
1615149310000|2021-03-07 20:35:10|508.27|504.27|508.46|504.46|508.46|504.46|508.25|504.25|21
1615149320000|2021-03-07 20:35:20|508.42|504.42|508.74|504.74|508.83|504.83|508.42|504.42|30
1615149330000|2021-03-07 20:35:30|508.68|504.68|508.98|504.98|508.98|504.98|508.66|504.66|27
1615149340000|2021-03-07 20:35:40|508.97|504.97|509.15|505.15|509.15|505.15|508.97|504.97|27
1615149350000|2021-03-07 20:35:50|509.11|505.11|509.21|505.21|509.25|505.25|509.09|505.09|22
1615149360000|2021-03-07 20:36:00|509.2|505.2|509.08|505.08|509.2|505.2|508.92|504.92|31
1615149370000|2021-03-07 20:36:10|509.03|505.03|509.13|505.13|509.19|505.19|509.01|505.01|31
1615149380000|2021-03-07 20:36:20|509.12|505.12|509.19|505.19|509.3|505.3|508.99|504.99|28
1615149390000|2021-03-07 20:36:30|509.13|505.13|508.99|504.99|509.33|505.33|508.94|504.94|30
1615149400000|2021-03-07 20:36:40|508.98|504.98|508.95|504.95|509.01|505.01|508.86|504.86|26
1615149410000|2021-03-07 20:36:50|508.93|504.93|509.02|505.02|509.04|505.04|508.93|504.93|28
1615149420000|2021-03-07 20:37:00|509.04|505.04|509.01|505.01|509.09|505.09|508.97|504.97|25
1615149430000|2021-03-07 20:37:10|508.96|504.96|508.78|504.78|508.96|504.96|508.76|504.76|26
1615149440000|2021-03-07 20:37:20|508.77|504.77|508.81|504.81|508.82|504.82|508.76|504.76|20
1615149450000|2021-03-07 20:37:30|508.8|504.8|508.73|504.73|508.8|504.8|508.73|504.73|9
1615149460000|2021-03-07 20:37:40|508.69|504.69|508.48|504.48|508.69|504.69|508.48|504.48|16
1615149470000|2021-03-07 20:37:50|508.49|504.49|508.39|504.39|508.5|504.5|508.37|504.37|24
1615149480000|2021-03-07 20:38:00|508.4|504.4|508.35|504.35|508.48|504.48|508.32|504.32|27
1615149490000|2021-03-07 20:38:10|508.34|504.34|508.27|504.27|508.35|504.35|508.24|504.24|27
1615149500000|2021-03-07 20:38:20|508.28|504.28|508.42|504.42|508.47|504.47|508.28|504.28|25
1615149510000|2021-03-07 20:38:30|508.43|504.43|508.43|504.43|508.46|504.46|508.41|504.41|18
1615149520000|2021-03-07 20:38:40|508.42|504.42|508.47|504.47|508.53|504.53|508.42|504.42|21
1615149530000|2021-03-07 20:38:50|508.46|504.46|508.28|504.28|508.49|504.49|508.27|504.27|20
1615149540000|2021-03-07 20:39:00|508.29|504.29|508.28|504.28|508.31|504.31|508.25|504.25|20
1615149550000|2021-03-07 20:39:10|508.29|504.29|508.08|504.08|508.3|504.3|508.08|504.08|21
1615149560000|2021-03-07 20:39:20|508.07|504.07|507.97|503.97|508.11|504.11|507.96|503.96|26
1615149570000|2021-03-07 20:39:30|507.96|503.96|507.77|503.77|507.98|503.98|507.72|503.72|26
1615149580000|2021-03-07 20:39:40|507.79|503.79|507.79|503.79|507.92|503.92|507.75|503.75|27
1615149590000|2021-03-07 20:39:50|507.78|503.78|507.74|503.74|507.83|503.83|507.71|503.71|22
1615149600000|2021-03-07 20:40:00|507.73|503.73|507.57|503.57|507.74|503.74|507.55|503.55|25
1615149610000|2021-03-07 20:40:10|507.58|503.58|507.62|503.62|507.73|503.73|507.58|503.58|25
1615149620000|2021-03-07 20:40:20|507.61|503.61|507.87|503.87|507.91|503.91|507.61|503.61|16
1615149630000|2021-03-07 20:40:30|507.85|503.85|507.82|503.82|507.86|503.86|507.77|503.77|17
1615149640000|2021-03-07 20:40:40|507.83|503.83|507.77|503.77|507.83|503.83|507.75|503.75|21
1615149650000|2021-03-07 20:40:50|507.76|503.76|507.87|503.87|507.91|503.91|507.7|503.7|20
1615149660000|2021-03-07 20:41:00|507.88|503.88|507.79|503.79|507.88|503.88|507.79|503.79|15
1615149670000|2021-03-07 20:41:10|507.8|503.8|507.81|503.81|507.83|503.83|507.8|503.8|12
1615149680000|2021-03-07 20:41:20|507.78|503.78|507.8|503.8|507.8|503.8|507.76|503.76|18
1615149690000|2021-03-07 20:41:30|507.79|503.79|507.85|503.85|507.89|503.89|507.78|503.78|22
1615149700000|2021-03-07 20:41:40|507.84|503.84|507.75|503.75|507.85|503.85|507.75|503.75|18
1615149710000|2021-03-07 20:41:50|507.74|503.74|507.77|503.77|507.78|503.78|507.73|503.73|21
1615149720000|2021-03-07 20:42:00|507.78|503.78|507.79|503.79|507.79|503.79|507.77|503.77|14
1615149730000|2021-03-07 20:42:10|507.85|503.85|508.01|504.01|508.03|504.03|507.85|503.85|20
1615149740000|2021-03-07 20:42:20|508.03|504.03|507.88|503.88|508.04|504.04|507.88|503.88|21
1615149750000|2021-03-07 20:42:30|507.89|503.89|507.93|503.93|507.93|503.93|507.88|503.88|9
1615149760000|2021-03-07 20:42:40|507.94|503.94|508.07|504.07|508.07|504.07|507.9|503.9|21
1615149770000|2021-03-07 20:42:50|508.13|504.13|508.11|504.11|508.18|504.18|508.06|504.06|20
1615149780000|2021-03-07 20:43:00|508.12|504.12|507.99|503.99|508.12|504.12|507.99|503.99|13
1615149790000|2021-03-07 20:43:10|507.98|503.98|508.04|504.04|508.12|504.12|507.9|503.9|25
1615149800000|2021-03-07 20:43:20|508.03|504.03|507.97|503.97|508.07|504.07|507.97|503.97|12
1615149810000|2021-03-07 20:43:30|507.98|503.98|507.97|503.97|507.99|503.99|507.93|503.93|20
1615149820000|2021-03-07 20:43:40|507.99|503.99|508|504|508|504|507.96|503.96|20
1615149830000|2021-03-07 20:43:50|508.01|504.01|507.98|503.98|508.01|504.01|507.96|503.96|15
1615149840000|2021-03-07 20:44:00|507.99|503.99|508.02|504.02|508.04|504.04|507.99|503.99|14
1615149850000|2021-03-07 20:44:10|508.01|504.01|508.05|504.05|508.07|504.07|508.01|504.01|18
1615149860000|2021-03-07 20:44:20|508.04|504.04|508.06|504.06|508.06|504.06|508.03|504.03|16
1615149870000|2021-03-07 20:44:30|508.04|504.04|508.03|504.03|508.06|504.06|508.01|504.01|14
1615149880000|2021-03-07 20:44:40|508.02|504.02|508.14|504.14|508.22|504.22|508.02|504.02|26
1615149890000|2021-03-07 20:44:50|508.13|504.13|508.11|504.11|508.13|504.13|508.1|504.1|15
1615149900000|2021-03-07 20:45:00|508.1|504.1|507.86|503.86|508.1|504.1|507.85|503.85|16
1615149910000|2021-03-07 20:45:10|507.85|503.85|507.86|503.86|507.92|503.92|507.85|503.85|28
1615149920000|2021-03-07 20:45:20|507.91|503.91|507.87|503.87|507.91|503.91|507.86|503.86|10
1615149930000|2021-03-07 20:45:30|507.91|503.91|507.92|503.92|507.94|503.94|507.86|503.86|24
1615149940000|2021-03-07 20:45:40|507.93|503.93|507.99|503.99|507.99|503.99|507.92|503.92|17
1615149950000|2021-03-07 20:45:50|507.98|503.98|508.11|504.11|508.11|504.11|507.98|503.98|30
1615149960000|2021-03-07 20:46:00|508.09|504.09|508.11|504.11|508.17|504.17|508.09|504.09|28
1615149970000|2021-03-07 20:46:10|508.13|504.13|508.12|504.12|508.15|504.15|508.07|504.07|19
1615149980000|2021-03-07 20:46:20|508.11|504.11|508.22|504.22|508.22|504.22|508.1|504.1|15
1615149990000|2021-03-07 20:46:30|508.23|504.23|508.19|504.19|508.26|504.26|508.18|504.18|15
1615150000000|2021-03-07 20:46:40|508.2|504.2|508.21|504.21|508.28|504.28|508.2|504.2|23
1615150010000|2021-03-07 20:46:50|508.22|504.22|508.31|504.31|508.32|504.32|508.22|504.22|30
1615150020000|2021-03-07 20:47:00|508.32|504.32|508.27|504.27|508.32|504.32|508.2|504.2|25
1615150030000|2021-03-07 20:47:10|508.26|504.26|508.14|504.14|508.26|504.26|508.13|504.13|15
1615150040000|2021-03-07 20:47:20|508.13|504.13|508.04|504.04|508.14|504.14|508.04|504.04|10
1615150050000|2021-03-07 20:47:30|508.05|504.05|508.06|504.06|508.06|504.06|508.03|504.03|15
1615150060000|2021-03-07 20:47:40|508.04|504.04|507.82|503.82|508.06|504.06|507.81|503.81|16
1615150070000|2021-03-07 20:47:50|507.81|503.81|507.74|503.74|507.82|503.82|507.7|503.7|23
1615150080000|2021-03-07 20:48:00|507.75|503.75|507.85|503.85|507.87|503.87|507.72|503.72|25
1615150090000|2021-03-07 20:48:10|507.81|503.81|507.83|503.83|507.87|503.87|507.8|503.8|19
1615150100000|2021-03-07 20:48:20|507.86|503.86|507.94|503.94|507.97|503.97|507.86|503.86|20
1615150110000|2021-03-07 20:48:30|507.97|503.97|507.94|503.94|507.97|503.97|507.92|503.92|12
1615150120000|2021-03-07 20:48:40|507.95|503.95|507.93|503.93|507.95|503.95|507.9|503.9|17
1615150130000|2021-03-07 20:48:50|507.92|503.92|508.02|504.02|508.04|504.04|507.92|503.92|22
1615150140000|2021-03-07 20:49:00|508.04|504.04|507.95|503.95|508.04|504.04|507.94|503.94|21
1615150150000|2021-03-07 20:49:10|507.92|503.92|507.75|503.75|507.92|503.92|507.7|503.7|21
1615150160000|2021-03-07 20:49:20|507.78|503.78|507.84|503.84|507.9|503.9|507.78|503.78|17
1615150170000|2021-03-07 20:49:30|507.85|503.85|507.96|503.96|508|504|507.85|503.85|14
1615150180000|2021-03-07 20:49:40|507.97|503.97|507.88|503.88|507.97|503.97|507.87|503.87|17
1615150190000|2021-03-07 20:49:50|507.87|503.87|507.89|503.89|507.89|503.89|507.87|503.87|11
1615150200000|2021-03-07 20:50:00|507.9|503.9|507.95|503.95|507.98|503.98|507.9|503.9|17
1615150210000|2021-03-07 20:50:10|507.93|503.93|508.23|504.23|508.26|504.26|507.93|503.93|27
1615150220000|2021-03-07 20:50:20|508.24|504.24|508.18|504.18|508.24|504.24|508.18|504.18|17
1615150230000|2021-03-07 20:50:30|508.17|504.17|508.18|504.18|508.19|504.19|508.07|504.07|31
1615150240000|2021-03-07 20:50:40|508.19|504.19|508.26|504.26|508.35|504.35|508.17|504.17|25
1615150250000|2021-03-07 20:50:50|508.25|504.25|508.34|504.34|508.36|504.36|508.25|504.25|28
1615150260000|2021-03-07 20:51:00|508.36|504.36|508.23|504.23|508.37|504.37|508.23|504.23|20
1615150270000|2021-03-07 20:51:10|508.24|504.24|508.22|504.22|508.31|504.31|508.15|504.15|23
1615150280000|2021-03-07 20:51:20|508.25|504.25|508.26|504.26|508.26|504.26|508.2|504.2|19
1615150290000|2021-03-07 20:51:30|508.28|504.28|508.37|504.37|508.39|504.39|508.26|504.26|28
1615150300000|2021-03-07 20:51:40|508.36|504.36|508.49|504.49|508.57|504.57|508.36|504.36|28
1615150310000|2021-03-07 20:51:50|508.51|504.51|508.54|504.54|508.59|504.59|508.48|504.48|25
1615150320000|2021-03-07 20:52:00|508.57|504.57|508.5|504.5|508.57|504.57|508.48|504.48|21
1615150330000|2021-03-07 20:52:10|508.49|504.49|508.51|504.51|508.51|504.51|508.49|504.49|18
1615150340000|2021-03-07 20:52:20|508.5|504.5|508.76|504.76|508.76|504.76|508.5|504.5|20
1615150350000|2021-03-07 20:52:30|508.75|504.75|508.82|504.82|508.82|504.82|508.71|504.71|28
1615150360000|2021-03-07 20:52:40|508.8|504.8|508.76|504.76|508.82|504.82|508.76|504.76|24
1615150370000|2021-03-07 20:52:50|508.79|504.79|508.87|504.87|508.91|504.91|508.79|504.79|22
1615150380000|2021-03-07 20:53:00|508.86|504.86|508.81|504.81|508.86|504.86|508.8|504.8|14
1615150390000|2021-03-07 20:53:10|508.83|504.83|508.75|504.75|508.83|504.83|508.74|504.74|22
1615150400000|2021-03-07 20:53:20|508.77|504.77|509.85|503.85|509.86|504.86|508.76|503.84|20
1615150410000|2021-03-07 20:53:30|509.88|503.88|509.75|503.75|509.88|503.88|509.74|503.74|18
1615150420000|2021-03-07 20:53:40|509.76|503.76|509.81|503.81|509.83|503.83|509.75|503.75|24
1615150430000|2021-03-07 20:53:50|509.82|503.82|509.81|503.81|509.83|503.83|509.8|503.8|12
1615150440000|2021-03-07 20:54:00|509.82|503.82|509.99|503.99|510.01|504.01|509.82|503.82|24
1615150450000|2021-03-07 20:54:10|510.01|504.01|509.93|503.93|510.01|504.01|509.93|503.93|25
1615150460000|2021-03-07 20:54:20|509.94|503.94|509.89|503.89|509.94|503.94|509.86|503.86|19
1615150470000|2021-03-07 20:54:30|509.88|503.88|510.02|504.02|510.02|504.02|509.88|503.88|19
1615150480000|2021-03-07 20:54:40|510.01|504.01|510.03|504.03|510.08|504.08|509.99|503.99|19
1615150490000|2021-03-07 20:54:50|510.04|504.04|510.13|504.13|510.13|504.13|510.04|504.04|23
1615150500000|2021-03-07 20:55:00|510.12|504.12|510.06|504.06|510.13|504.13|510.01|504.01|18
1615150510000|2021-03-07 20:55:10|510.05|504.05|510.2|504.2|510.23|504.23|510.04|504.04|16
1615150520000|2021-03-07 20:55:20|510.23|504.23|510.08|504.08|510.26|504.26|510.06|504.06|23
1615150530000|2021-03-07 20:55:30|510.07|504.07|510.11|504.11|510.11|504.11|510.07|504.07|21
1615150540000|2021-03-07 20:55:40|510.09|504.09|510.06|504.06|510.11|504.11|510.06|504.06|18
1615150550000|2021-03-07 20:55:50|510.07|504.07|510.02|504.02|510.07|504.07|510.01|504.01|13
1615150560000|2021-03-07 20:56:00|510.01|504.01|510.02|504.02|510.07|504.07|510.01|504.01|19
1615150570000|2021-03-07 20:56:10|510.03|504.03|509.95|503.95|510.03|504.03|509.95|503.95|7
1615150580000|2021-03-07 20:56:20|509.94|503.94|510.01|504.01|510.02|504.02|509.94|503.94|6
1615150590000|2021-03-07 20:56:30|510.02|504.02|509.92|503.92|510.02|504.02|509.92|503.92|8
1615150600000|2021-03-07 20:56:40|509.91|503.91|509.93|503.93|509.94|503.94|509.89|503.89|12
1615150610000|2021-03-07 20:56:50|509.9|503.9|509.93|503.93|509.93|503.93|509.9|503.9|7
1615150620000|2021-03-07 20:57:00|509.92|503.92|509.84|503.84|509.93|503.93|509.83|503.83|12
1615150630000|2021-03-07 20:57:10|509.85|503.85|509.86|503.86|509.87|503.87|509.85|503.85|7
1615150640000|2021-03-07 20:57:20|509.87|503.87|509.87|503.87|509.87|503.87|509.86|503.86|3
1615150650000|2021-03-07 20:57:30|509.9|503.9|509.99|503.99|510|504|509.87|503.87|12
1615150660000|2021-03-07 20:57:40|509.98|503.98|509.97|503.97|509.99|503.99|509.96|503.96|19
1615150670000|2021-03-07 20:57:50|509.98|503.98|509.94|503.94|509.98|503.98|509.92|503.92|14
1615150680000|2021-03-07 20:58:00|509.93|503.93|509.93|503.93|509.94|503.94|509.92|503.92|5
1615150690000|2021-03-07 20:58:10|509.94|503.94|509.91|503.91|509.94|503.94|509.91|503.91|9
1615150700000|2021-03-07 20:58:20|509.92|503.92|509.95|503.95|509.95|503.95|509.92|503.92|10
1615150710000|2021-03-07 20:58:30|509.94|503.94|509.99|503.99|510.04|504.04|509.94|503.94|15
1615150720000|2021-03-07 20:58:40|509.97|503.97|509.95|503.95|509.99|503.99|509.94|503.94|19
1615150730000|2021-03-07 20:58:50|509.94|503.94|509.92|503.92|509.95|503.95|509.9|503.9|25
1615150740000|2021-03-07 20:59:00|509.93|503.93|509.93|503.93|509.95|503.95|509.91|503.91|15
1615150750000|2021-03-07 20:59:10|509.94|503.94|509.91|503.91|509.94|503.94|509.88|503.88|18
1615150760000|2021-03-07 20:59:20|509.9|503.9|509.89|503.89|509.9|503.9|509.89|503.89|4
1615150770000|2021-03-07 20:59:30|509.9|503.9|509.88|503.88|509.91|503.91|509.84|503.84|16
1615150780000|2021-03-07 20:59:40|509.89|503.89|509.89|503.89|509.91|503.91|509.88|503.88|17
1615150790000|2021-03-07 20:59:50|509.9|503.9|509.88|503.88|509.91|503.91|509.82|503.82|18
1615150800000|2021-03-07 21:00:00|509.89|503.89|509.6|503.6|509.99|503.99|509.54|503.54|28
1615150810000|2021-03-07 21:00:10|509.54|503.54|509.47|503.47|509.54|503.54|509.43|503.43|14
1615150820000|2021-03-07 21:00:20|509.46|503.46|509.54|503.54|509.54|503.54|509.46|503.46|12
1615150830000|2021-03-07 21:00:30|509.53|503.53|509.48|503.48|509.53|503.53|509.48|503.48|10
1615150840000|2021-03-07 21:00:40|509.5|503.5|509.59|503.59|509.6|503.6|509.44|503.44|12
1615150850000|2021-03-07 21:00:50|509.6|503.6|509.67|503.67|509.69|503.69|509.6|503.6|18
1615150860000|2021-03-07 21:01:00|509.71|503.71|509.7|503.7|509.73|503.73|509.69|503.69|11
1615150870000|2021-03-07 21:01:10|509.69|503.69|509.81|503.81|509.84|503.84|509.69|503.69|11
1615150880000|2021-03-07 21:01:20|509.8|503.8|509.8|503.8|509.8|503.8|509.8|503.8|1
1615150890000|2021-03-07 21:01:30|509.81|503.81|509.85|503.85|509.86|503.86|509.79|503.79|23
1615150900000|2021-03-07 21:01:40|509.88|503.88|509.92|503.92|509.97|503.97|509.85|503.85|18
1615150910000|2021-03-07 21:01:50|509.94|503.94|509.94|503.94|509.96|503.96|509.93|503.93|10
1615150920000|2021-03-07 21:02:00|509.96|503.96|509.95|503.95|509.96|503.96|509.94|503.94|11
1615150930000|2021-03-07 21:02:10|509.97|503.97|509.95|503.95|509.98|503.98|509.95|503.95|8
1615150940000|2021-03-07 21:02:20|509.96|503.96|509.98|503.98|509.98|503.98|509.95|503.95|4
1615150950000|2021-03-07 21:02:30|509.99|503.99|510.2|504.2|510.2|504.2|509.98|503.98|18
1615150960000|2021-03-07 21:02:40|510.19|504.19|510.21|504.21|510.21|504.21|510.17|504.17|9
1615150970000|2021-03-07 21:02:50|510.2|504.2|510.18|504.18|510.2|504.2|510.15|504.15|11
1615150980000|2021-03-07 21:03:00|510.17|504.17|510.24|504.24|510.25|504.25|510.17|504.17|17
1615150990000|2021-03-07 21:03:10|510.23|504.23|510.22|504.22|510.24|504.24|510.22|504.22|8
1615151000000|2021-03-07 21:03:20|510.23|504.23|510.31|504.31|510.84|504.84|510.22|504.22|17
1615151010000|2021-03-07 21:03:30|510.3|504.3|510.27|504.27|510.32|504.32|510.27|504.27|8
1615151020000|2021-03-07 21:03:40|510.24|504.24|510.23|504.23|510.24|504.24|510.22|504.22|3
1615151030000|2021-03-07 21:03:50|510.21|504.21|510.24|504.24|510.24|504.24|510.2|504.2|12
1615151040000|2021-03-07 21:04:00|510.22|504.22|510.19|504.19|510.23|504.23|510.18|504.18|12
1615151050000|2021-03-07 21:04:10|510.21|504.21|510.2|504.2|510.21|504.21|510.19|504.19|8
1615151060000|2021-03-07 21:04:20|510.19|504.19|510.19|504.19|510.21|504.21|510.18|504.18|10
1615151070000|2021-03-07 21:04:30|510.21|504.21|510.21|504.21|510.22|504.22|510.19|504.19|8
1615151080000|2021-03-07 21:04:40|510.23|504.23|510.2|504.2|510.23|504.23|510.2|504.2|7
1615151090000|2021-03-07 21:04:50|510.22|504.22|510.21|504.21|510.23|504.23|510.2|504.2|9
1615151100000|2021-03-07 21:05:00|510.22|504.22|510.05|504.05|510.22|504.22|510.04|504.04|21
1615151110000|2021-03-07 21:05:10|510.03|504.03|510.01|504.01|510.06|504.06|509.99|503.99|19
1615151120000|2021-03-07 21:05:20|510.03|504.03|510.05|504.05|510.07|504.07|510.01|504.01|19
1615151130000|2021-03-07 21:05:30|510.06|504.06|510.06|504.06|510.06|504.06|510.04|504.04|14
1615151140000|2021-03-07 21:05:40|510.04|504.04|510.03|504.03|510.04|504.04|510.02|504.02|5
1615151150000|2021-03-07 21:05:50|510.04|504.04|509.98|503.98|510.04|504.04|509.98|503.98|8
1615151160000|2021-03-07 21:06:00|509.99|503.99|510.12|504.12|510.21|504.21|509.98|503.98|11
1615151190000|2021-03-07 21:06:30|510.13|504.13|510.14|504.14|510.15|504.15|510.13|504.13|10
1615151200000|2021-03-07 21:06:40|510.15|504.15|510.16|504.16|510.16|504.16|510.14|504.14|8
1615151210000|2021-03-07 21:06:50|510.15|504.15|510.16|504.16|510.17|504.17|510.14|504.14|6
1615151220000|2021-03-07 21:07:00|510.24|504.24|510.29|504.29|510.36|504.36|510.1|504.1|22
1615151230000|2021-03-07 21:07:10|510.31|504.31|510.16|504.16|510.31|504.31|510.15|504.15|24
1615151240000|2021-03-07 21:07:20|510.17|504.17|510.25|504.25|510.36|504.36|510.14|504.14|25
1615151250000|2021-03-07 21:07:30|510.27|504.27|510.14|504.14|510.27|504.27|510.12|504.12|22
1615151260000|2021-03-07 21:07:40|510.15|504.15|510.12|504.12|510.15|504.15|510.1|504.1|29
1615151270000|2021-03-07 21:07:50|510.13|504.13|510.13|504.13|510.13|504.13|510.09|504.09|16
1615151280000|2021-03-07 21:08:00|510.14|504.14|510.11|504.11|510.14|504.14|510.08|504.08|15
1615151290000|2021-03-07 21:08:10|510.09|504.09|510.11|504.11|510.14|504.14|510.09|504.09|19
1615151300000|2021-03-07 21:08:20|510.1|504.1|510.16|504.16|510.16|504.16|510.1|504.1|24
1615151310000|2021-03-07 21:08:30|510.15|504.15|510.14|504.14|510.15|504.15|510.12|504.12|14
1615151320000|2021-03-07 21:08:40|510.13|504.13|510.1|504.1|510.16|504.16|510.09|504.09|22
1615151330000|2021-03-07 21:08:50|510.13|504.13|509.92|503.92|510.17|504.17|509.92|503.92|25
1615151340000|2021-03-07 21:09:00|509.91|503.91|509.87|503.87|509.92|503.92|509.82|503.82|18
1615151350000|2021-03-07 21:09:10|509.86|503.86|509.98|503.98|510.02|504.02|509.86|503.86|14
1615151360000|2021-03-07 21:09:20|509.99|503.99|509.95|503.95|510|504|509.94|503.94|24
1615151370000|2021-03-07 21:09:30|509.94|503.94|509.98|503.98|509.99|503.99|509.94|503.94|15
1615151380000|2021-03-07 21:09:40|509.97|503.97|510.1|504.1|510.28|504.28|509.97|503.97|18
1615151390000|2021-03-07 21:09:50|510.12|504.12|510.08|504.08|510.12|504.12|510.06|504.06|25
1615151400000|2021-03-07 21:10:00|510.09|504.09|510.31|504.31|510.34|504.34|510.07|504.07|21
1615151410000|2021-03-07 21:10:10|510.28|504.28|510.35|504.35|510.36|504.36|510.27|504.27|21
1615151420000|2021-03-07 21:10:20|510.33|504.33|510.27|504.27|510.33|504.33|510.22|504.22|25
1615151430000|2021-03-07 21:10:30|510.28|504.28|510.27|504.27|510.31|504.31|510.22|504.22|28
1615151440000|2021-03-07 21:10:40|510.28|504.28|510.25|504.25|510.31|504.31|510.25|504.25|21
1615151450000|2021-03-07 21:10:50|510.29|504.29|509.99|503.99|510.29|504.29|509.87|503.87|23
1615151460000|2021-03-07 21:11:00|510|504|509.96|503.96|510.01|504.01|509.92|503.92|14
1615151470000|2021-03-07 21:11:10|509.97|503.97|509.8|503.8|509.97|503.97|509.71|503.71|24
1615151480000|2021-03-07 21:11:20|509.78|503.78|509.82|503.82|509.86|503.86|509.77|503.77|21
1615151490000|2021-03-07 21:11:30|509.81|503.81|509.9|503.9|509.93|503.93|509.81|503.81|18
1615151500000|2021-03-07 21:11:40|509.87|503.87|509.71|503.71|509.89|503.89|509.7|503.7|18
1615151510000|2021-03-07 21:11:50|509.73|503.73|509.59|503.59|509.73|503.73|509.54|503.54|24
1615151520000|2021-03-07 21:12:00|509.61|503.61|509.52|503.52|509.62|503.62|509.5|503.5|28
1615151530000|2021-03-07 21:12:10|509.5|503.5|509.35|503.35|509.56|503.56|509.33|503.33|11
1615151540000|2021-03-07 21:12:20|509.34|503.34|509.33|503.33|509.37|503.37|509.32|503.32|20
1615151550000|2021-03-07 21:12:30|509.34|503.34|509.21|503.21|509.34|503.34|509.19|503.19|15
1615151560000|2021-03-07 21:12:40|509.23|503.23|509.21|503.21|509.24|503.24|509.2|503.2|13
1615151570000|2021-03-07 21:12:50|509.22|503.22|509.31|503.31|509.31|503.31|509.22|503.22|8
1615151580000|2021-03-07 21:13:00|509.3|503.3|509.55|503.55|509.55|503.55|509.3|503.3|16
1615151590000|2021-03-07 21:13:10|509.54|503.54|509.37|503.37|509.54|503.54|509.33|503.33|26
1615151600000|2021-03-07 21:13:20|509.36|503.36|509.54|503.54|509.54|503.54|509.36|503.36|16
1615151610000|2021-03-07 21:13:30|509.58|503.58|509.6|503.6|509.67|503.67|509.58|503.58|20
1615151620000|2021-03-07 21:13:40|509.61|503.61|509.63|503.63|509.65|503.65|509.6|503.6|17
1615151630000|2021-03-07 21:13:50|509.62|503.62|509.61|503.61|509.65|503.65|509.6|503.6|19
1615151640000|2021-03-07 21:14:00|509.59|503.59|509.62|503.62|509.63|503.63|509.59|503.59|14
1615151650000|2021-03-07 21:14:10|509.61|503.61|509.48|503.48|509.63|503.63|509.41|503.41|17
1615151660000|2021-03-07 21:14:20|509.47|503.47|509.48|503.48|509.49|503.49|509.43|503.43|30
1615151670000|2021-03-07 21:14:30|509.47|503.47|509.42|503.42|509.5|503.5|509.41|503.41|22
1615151680000|2021-03-07 21:14:40|509.41|503.41|509.3|503.3|509.42|503.42|509.3|503.3|20
1615151690000|2021-03-07 21:14:50|509.27|503.27|509.19|503.19|509.3|503.3|509.19|503.19|30
1615151700000|2021-03-07 21:15:00|509.17|503.17|509.2|503.2|509.21|503.21|509.14|503.14|26
1615151710000|2021-03-07 21:15:10|509.24|503.24|509.26|503.26|509.28|503.28|509.14|503.14|23
1615151720000|2021-03-07 21:15:20|509.25|503.25|509.3|503.3|509.3|503.3|509.21|503.21|15
1615151730000|2021-03-07 21:15:30|509.29|503.29|509.3|503.3|509.3|503.3|509.29|503.29|4
1615151740000|2021-03-07 21:15:40|509.29|503.29|509.38|503.38|509.38|503.38|509.29|503.29|16
1615151750000|2021-03-07 21:15:50|509.37|503.37|509.39|503.39|509.39|503.39|509.35|503.35|17
1615151760000|2021-03-07 21:16:00|509.37|503.37|509.45|503.45|509.47|503.47|509.36|503.36|13
1615151770000|2021-03-07 21:16:10|509.46|503.46|509.46|503.46|509.48|503.48|509.43|503.43|12
1615151780000|2021-03-07 21:16:20|509.44|503.44|509.4|503.4|509.45|503.45|509.4|503.4|14
1615151790000|2021-03-07 21:16:30|509.41|503.41|509.4|503.4|509.43|503.43|509.36|503.36|19
1615151800000|2021-03-07 21:16:40|509.42|503.42|509.4|503.4|509.42|503.42|509.39|503.39|18
1615151810000|2021-03-07 21:16:50|509.41|503.41|509.41|503.41|509.42|503.42|509.38|503.38|19
1615151820000|2021-03-07 21:17:00|509.38|503.38|509.17|503.17|509.38|503.38|509.11|503.11|20
1615151830000|2021-03-07 21:17:10|509.16|503.16|509.22|503.22|509.22|503.22|509.13|503.13|26
1615151840000|2021-03-07 21:17:20|509.26|503.26|509.18|503.18|509.28|503.28|509.16|503.16|27
1615151850000|2021-03-07 21:17:30|509.2|503.2|509.07|503.07|509.21|503.21|509.06|503.06|28
1615151860000|2021-03-07 21:17:40|509.06|503.06|508.9|502.9|509.07|503.07|508.8|502.8|28
1615151870000|2021-03-07 21:17:50|508.91|502.91|508.74|502.74|508.91|502.91|508.7|502.7|24
1615151880000|2021-03-07 21:18:00|508.72|502.72|508.96|502.96|508.98|502.98|508.7|502.7|27
1615151890000|2021-03-07 21:18:10|508.97|502.97|508.98|502.98|509.05|503.05|508.97|502.97|27
1615151900000|2021-03-07 21:18:20|508.99|502.99|508.99|502.99|509.05|503.05|508.97|502.97|13
1615151910000|2021-03-07 21:18:30|508.98|502.98|508.99|502.99|509|503|508.95|502.95|18
1615151920000|2021-03-07 21:18:40|509|503|509.01|503.01|509.02|503.02|508.98|502.98|19
1615151930000|2021-03-07 21:18:50|509.02|503.02|509.24|503.24|509.25|503.25|509.02|503.02|19
1615151940000|2021-03-07 21:19:00|509.23|503.23|509.06|503.06|509.23|503.23|509.05|503.05|19
1615151950000|2021-03-07 21:19:10|509.05|503.05|509.1|503.1|509.11|503.11|509.05|503.05|19
1615151960000|2021-03-07 21:19:20|509.11|503.11|509|503|509.14|503.14|509|503|17
1615151970000|2021-03-07 21:19:30|509.03|503.03|509.06|503.06|509.07|503.07|509|503|19
1615151980000|2021-03-07 21:19:40|509.07|503.07|509.08|503.08|509.09|503.09|509.05|503.05|15
1615151990000|2021-03-07 21:19:50|509.09|503.09|509.01|503.01|509.09|503.09|508.99|502.99|9
1615152000000|2021-03-07 21:20:00|508.98|502.98|509.24|503.24|509.27|503.27|508.98|502.98|28
1615152010000|2021-03-07 21:20:10|509.28|503.28|509.33|503.33|509.33|503.33|509.27|503.27|12
1615152020000|2021-03-07 21:20:20|509.34|503.34|509.35|503.35|509.36|503.36|509.29|503.29|17
1615152030000|2021-03-07 21:20:30|509.34|503.34|509.37|503.37|509.4|503.4|509.34|503.34|17
1615152040000|2021-03-07 21:20:40|509.36|503.36|509.68|503.68|509.71|503.71|509.36|503.36|21
1615152050000|2021-03-07 21:20:50|509.67|503.67|509.86|503.86|509.88|503.88|509.67|503.67|18
1615152060000|2021-03-07 21:21:00|509.87|503.87|510.11|504.11|510.11|504.11|509.85|503.85|19
1615152070000|2021-03-07 21:21:10|510.1|504.1|509.91|503.91|510.1|504.1|509.91|503.91|29
1615152080000|2021-03-07 21:21:20|509.95|503.95|509.81|503.81|509.95|503.95|509.7|503.7|24
1615152090000|2021-03-07 21:21:30|509.82|503.82|509.89|503.89|510.39|504.39|509.82|503.82|27
1615152100000|2021-03-07 21:21:40|509.88|503.88|509.79|503.79|509.89|503.89|509.76|503.76|21
1615152110000|2021-03-07 21:21:50|509.8|503.8|509.9|503.9|510.57|504.57|509.73|503.73|27
1615152120000|2021-03-07 21:22:00|509.89|503.89|509.86|503.86|509.92|503.92|509.83|503.83|27
1615152130000|2021-03-07 21:22:10|509.87|503.87|509.08|503.08|509.87|503.87|508.89|502.89|30
1615152140000|2021-03-07 21:22:20|509.04|503.04|508.96|502.96|509.29|503.29|508.89|502.89|27
1615152150000|2021-03-07 21:22:30|508.95|502.95|508.95|502.95|509.26|503.26|508.9|502.9|23
1615152160000|2021-03-07 21:22:40|508.96|502.96|508.86|502.86|508.97|502.97|508.74|502.74|29
1615152170000|2021-03-07 21:22:50|508.82|502.82|508.94|502.94|509.61|503.61|508.82|502.82|30
1615152180000|2021-03-07 21:23:00|508.93|502.93|508.89|502.89|509.76|503.76|508.88|502.88|29
1615152190000|2021-03-07 21:23:10|508.88|502.88|509.12|503.12|509.14|503.14|508.88|502.88|23
1615152200000|2021-03-07 21:23:20|509.11|503.11|509.26|503.26|509.26|503.26|509.08|503.08|24
1615152210000|2021-03-07 21:23:30|509.27|503.27|509.42|503.42|509.46|503.46|509.27|503.27|18
1615152220000|2021-03-07 21:23:40|509.4|503.4|509.42|503.42|509.46|503.46|509.36|503.36|32
1615152230000|2021-03-07 21:23:50|509.47|503.47|509.47|503.47|509.51|503.51|509.44|503.44|18
1615152240000|2021-03-07 21:24:00|509.48|503.48|509.57|503.57|509.57|503.57|509.37|503.37|27
1615152250000|2021-03-07 21:24:10|509.55|503.55|509.57|503.57|509.61|503.61|509.55|503.55|17
1615152260000|2021-03-07 21:24:20|509.56|503.56|509.51|503.51|509.58|503.58|509.4|503.4|28
1615152270000|2021-03-07 21:24:30|509.5|503.5|509.55|503.55|509.58|503.58|509.49|503.49|22
1615152280000|2021-03-07 21:24:40|509.57|503.57|509.62|503.62|509.63|503.63|509.51|503.51|25
1615152290000|2021-03-07 21:24:50|509.63|503.63|509.36|503.36|509.63|503.63|509.36|503.36|17
1615152300000|2021-03-07 21:25:00|509.39|503.39|509.59|503.59|509.66|503.66|509.37|503.37|24
1615152310000|2021-03-07 21:25:10|509.58|503.58|509.68|503.68|509.73|503.73|509.57|503.57|21
1615152320000|2021-03-07 21:25:20|509.69|503.69|509.63|503.63|509.7|503.7|509.58|503.58|16
1615152330000|2021-03-07 21:25:30|509.64|503.64|509.51|503.51|509.64|503.64|509.45|503.45|22
1615152340000|2021-03-07 21:25:40|509.47|503.47|509.45|503.45|509.47|503.47|509.4|503.4|19
1615152350000|2021-03-07 21:25:50|509.43|503.43|509.53|503.53|509.54|503.54|509.39|503.39|31
1615152360000|2021-03-07 21:26:00|509.55|503.55|509.66|503.66|509.71|503.71|509.55|503.55|17
1615152370000|2021-03-07 21:26:10|509.67|503.67|509.68|503.68|509.71|503.71|509.67|503.67|17
1615152380000|2021-03-07 21:26:20|509.69|503.69|509.68|503.68|509.69|503.69|509.68|503.68|14
1615152390000|2021-03-07 21:26:30|509.69|503.69|509.7|503.7|509.71|503.71|509.69|503.69|18
1615152400000|2021-03-07 21:26:40|509.73|503.73|509.74|503.74|509.75|503.75|509.73|503.73|15
1615152410000|2021-03-07 21:26:50|509.75|503.75|509.87|503.87|509.88|503.88|509.75|503.75|14
1615152420000|2021-03-07 21:27:00|509.86|503.86|509.9|503.9|509.92|503.92|509.84|503.84|14
1615152430000|2021-03-07 21:27:10|509.91|503.91|509.88|503.88|509.91|503.91|509.84|503.84|16
1615152440000|2021-03-07 21:27:20|509.87|503.87|509.75|503.75|509.88|503.88|509.75|503.75|23
1615152450000|2021-03-07 21:27:30|509.76|503.76|509.72|503.72|509.76|503.76|509.72|503.72|5
1615152460000|2021-03-07 21:27:40|509.74|503.74|509.68|503.68|509.74|503.74|509.68|503.68|16
1615152470000|2021-03-07 21:27:50|509.69|503.69|509.69|503.69|509.7|503.7|509.68|503.68|7
1615152480000|2021-03-07 21:28:00|509.68|503.68|509.54|503.54|509.68|503.68|509.52|503.52|9
1615152490000|2021-03-07 21:28:10|509.55|503.55|509.48|503.48|509.55|503.55|509.42|503.42|18
1615152500000|2021-03-07 21:28:20|509.46|503.46|509.39|503.39|509.48|503.48|509.35|503.35|21
1615152510000|2021-03-07 21:28:30|509.4|503.4|509.4|503.4|509.41|503.41|509.39|503.39|10
1615152520000|2021-03-07 21:28:40|509.41|503.41|509.36|503.36|509.41|503.41|509.3|503.3|24
1615152530000|2021-03-07 21:28:50|509.37|503.37|509.38|503.38|509.38|503.38|509.36|503.36|14
1615152540000|2021-03-07 21:29:00|509.39|503.39|509.47|503.47|509.51|503.51|509.39|503.39|21
1615152550000|2021-03-07 21:29:10|509.46|503.46|509.47|503.47|509.49|503.49|509.46|503.46|24
1615152560000|2021-03-07 21:29:20|509.48|503.48|509.44|503.44|509.49|503.49|509.42|503.42|25
1615152570000|2021-03-07 21:29:30|509.42|503.42|509.33|503.33|509.45|503.45|509.25|503.25|27
1615152580000|2021-03-07 21:29:40|509.32|503.32|509.35|503.35|509.36|503.36|509.26|503.26|26
1615152590000|2021-03-07 21:29:50|509.36|503.36|509.38|503.38|509.41|503.41|509.34|503.34|20
1615152600000|2021-03-07 21:30:00|509.3|503.3|509.22|503.22|509.33|503.33|509.16|503.16|21
1615152610000|2021-03-07 21:30:10|509.21|503.21|509.33|503.33|509.34|503.34|509.21|503.21|20
1615152620000|2021-03-07 21:30:20|509.34|503.34|509.37|503.37|509.4|503.4|509.34|503.34|20
1615152630000|2021-03-07 21:30:30|509.38|503.38|509.4|503.4|509.41|503.41|509.38|503.38|17
1615152640000|2021-03-07 21:30:40|509.41|503.41|509.44|503.44|509.45|503.45|509.4|503.4|16
1615152650000|2021-03-07 21:30:50|509.43|503.43|509.37|503.37|509.43|503.43|509.37|503.37|21
1615152660000|2021-03-07 21:31:00|509.38|503.38|509.38|503.38|509.43|503.43|509.37|503.37|20
1615152670000|2021-03-07 21:31:10|509.39|503.39|509.38|503.38|509.39|503.39|509.34|503.34|18
1615152680000|2021-03-07 21:31:20|509.37|503.37|509.37|503.37|509.39|503.39|509.36|503.36|10
1615152690000|2021-03-07 21:31:30|509.36|503.36|509.2|503.2|509.38|503.38|509.17|503.17|28
1615152700000|2021-03-07 21:31:40|509.22|503.22|509.17|503.17|509.22|503.22|509.17|503.17|16
1615152710000|2021-03-07 21:31:50|509.19|503.19|509.26|503.26|509.26|503.26|509.12|503.12|24
1615152720000|2021-03-07 21:32:00|509.31|503.31|509.3|503.3|509.31|503.31|509.29|503.29|12
1615152730000|2021-03-07 21:32:10|509.29|503.29|509.29|503.29|509.3|503.3|509.26|503.26|11
1615152740000|2021-03-07 21:32:20|509.28|503.28|509.37|503.37|509.37|503.37|509.28|503.28|13
1615152750000|2021-03-07 21:32:30|509.36|503.36|509.36|503.36|509.37|503.37|509.34|503.34|19
1615152760000|2021-03-07 21:32:40|509.35|503.35|509.56|503.56|509.57|503.57|509.35|503.35|21
1615152770000|2021-03-07 21:32:50|509.55|503.55|509.54|503.54|509.55|503.55|509.51|503.51|14
1615152780000|2021-03-07 21:33:00|509.53|503.53|509.43|503.43|509.54|503.54|509.41|503.41|25
1615152790000|2021-03-07 21:33:10|509.41|503.41|509.41|503.41|509.43|503.43|509.39|503.39|11
1615152800000|2021-03-07 21:33:20|509.39|503.39|509.43|503.43|509.44|503.44|509.39|503.39|23
1615152810000|2021-03-07 21:33:30|509.42|503.42|509.44|503.44|509.45|503.45|509.4|503.4|17
1615152820000|2021-03-07 21:33:40|509.43|503.43|509.45|503.45|509.46|503.46|509.43|503.43|16
1615152830000|2021-03-07 21:33:50|509.47|503.47|509.43|503.43|509.47|503.47|509.42|503.42|18
1615152840000|2021-03-07 21:34:00|509.44|503.44|509.58|503.58|509.64|503.64|509.43|503.43|18
1615152850000|2021-03-07 21:34:10|509.6|503.6|509.53|503.53|509.62|503.62|509.53|503.53|23
1615152860000|2021-03-07 21:34:20|509.5|503.5|509.48|503.48|509.53|503.53|509.48|503.48|28
1615152870000|2021-03-07 21:34:30|509.49|503.49|509.53|503.53|509.55|503.55|509.47|503.47|19
1615152880000|2021-03-07 21:34:40|509.52|503.52|509.54|503.54|509.55|503.55|509.51|503.51|13
1615152890000|2021-03-07 21:34:50|509.55|503.55|509.53|503.53|509.55|503.55|509.51|503.51|11
1615152900000|2021-03-07 21:35:00|509.52|503.52|509.6|503.6|509.61|503.61|509.51|503.51|18
1615152910000|2021-03-07 21:35:10|509.59|503.59|509.78|503.78|509.81|503.81|509.59|503.59|23
1615152920000|2021-03-07 21:35:20|509.76|503.76|509.77|503.77|509.77|503.77|509.73|503.73|12
1615152930000|2021-03-07 21:35:30|509.78|503.78|509.81|503.81|509.82|503.82|509.73|503.73|18
1615152940000|2021-03-07 21:35:40|509.8|503.8|509.84|503.84|509.85|503.85|509.72|503.72|25
1615152950000|2021-03-07 21:35:50|509.82|503.82|509.94|503.94|509.95|503.95|509.82|503.82|17
1615152960000|2021-03-07 21:36:00|509.93|503.93|510.21|504.21|510.65|504.65|509.92|503.92|26
1615152970000|2021-03-07 21:36:10|510.2|504.2|510.26|504.26|510.28|504.28|510.2|504.2|28
1615152980000|2021-03-07 21:36:20|510.28|504.28|510.41|504.41|510.45|504.45|510.28|504.28|24
1615152990000|2021-03-07 21:36:30|510.42|504.42|510.4|504.4|510.45|504.45|510.35|504.35|24
1615153000000|2021-03-07 21:36:40|510.36|504.36|510.36|504.36|510.4|504.4|510.33|504.33|22
1615153010000|2021-03-07 21:36:50|510.37|504.37|510.37|504.37|510.42|504.42|510.35|504.35|9
1615153020000|2021-03-07 21:37:00|510.36|504.36|510.42|504.42|510.43|504.43|510.35|504.35|9
1615153030000|2021-03-07 21:37:10|510.41|504.41|510.4|504.4|510.47|504.47|510.4|504.4|22
1615153040000|2021-03-07 21:37:20|510.42|504.42|510.45|504.45|510.51|504.51|510.42|504.42|24
1615153050000|2021-03-07 21:37:30|510.46|504.46|510.42|504.42|510.46|504.46|510.42|504.42|17
1615153060000|2021-03-07 21:37:40|510.43|504.43|510.68|504.68|510.69|504.69|510.42|504.42|11
1615153070000|2021-03-07 21:37:50|510.67|504.67|510.68|504.68|510.69|504.69|510.66|504.66|6
1615153080000|2021-03-07 21:38:00|510.69|504.69|510.76|504.76|510.76|504.76|510.69|504.69|9
1615153090000|2021-03-07 21:38:10|510.78|504.78|510.91|504.91|510.91|504.91|510.78|504.78|4
1615153100000|2021-03-07 21:38:20|510.95|504.95|510.99|504.99|511.02|505.02|510.95|504.95|10
1615153110000|2021-03-07 21:38:30|511|505|511.14|505.14|511.14|505.14|511|505|15
1615153120000|2021-03-07 21:38:40|511.13|505.13|511.13|505.13|511.13|505.13|511.13|505.13|1
1615153130000|2021-03-07 21:38:50|511.14|505.14|511.48|505.48|511.48|505.48|511.13|505.13|18
1615153140000|2021-03-07 21:39:00|511.5|505.5|511.71|505.71|511.89|505.89|511.45|505.45|18
1615153150000|2021-03-07 21:39:10|511.68|505.68|511.59|505.59|511.72|505.72|511.59|505.59|26
1615153160000|2021-03-07 21:39:20|511.57|505.57|511.62|505.62|511.7|505.7|511.52|505.52|16
1615153170000|2021-03-07 21:39:30|511.61|505.61|511.62|505.62|511.68|505.68|511.61|505.61|23
1615153180000|2021-03-07 21:39:40|511.61|505.61|511.68|505.68|511.68|505.68|511.6|505.6|23
1615153190000|2021-03-07 21:39:50|511.67|505.67|511.63|505.63|511.7|505.7|511.63|505.63|18
1615153200000|2021-03-07 21:40:00|511.68|505.68|511.87|505.87|511.87|505.87|511.66|505.66|26
1615153210000|2021-03-07 21:40:10|511.85|505.85|511.85|505.85|511.88|505.88|511.81|505.81|30
1615153220000|2021-03-07 21:40:20|511.84|505.84|511.84|505.84|511.87|505.87|511.82|505.82|18
1615153230000|2021-03-07 21:40:30|511.85|505.85|511.83|505.83|511.87|505.87|511.81|505.81|17
1615153240000|2021-03-07 21:40:40|511.82|505.82|512.06|506.06|512.06|506.06|511.82|505.82|18
1615153250000|2021-03-07 21:40:50|512.05|506.05|512.04|506.04|512.06|506.06|512.04|506.04|4
1615153260000|2021-03-07 21:41:00|512.05|506.05|511.99|505.99|512.05|506.05|511.98|505.98|16
1615153270000|2021-03-07 21:41:10|511.98|505.98|511.96|505.96|512|506|511.95|505.95|11
1615153280000|2021-03-07 21:41:20|511.95|505.95|511.95|505.95|511.96|505.96|511.95|505.95|11
1615153290000|2021-03-07 21:41:30|511.96|505.96|511.96|505.96|511.97|505.97|511.95|505.95|14
1615153300000|2021-03-07 21:41:40|511.97|505.97|511.91|505.91|511.97|505.97|511.84|505.84|11
1615153310000|2021-03-07 21:41:50|511.9|505.9|511.8|505.8|511.92|505.92|511.8|505.8|15
1615153320000|2021-03-07 21:42:00|511.81|505.81|511.71|505.71|511.82|505.82|511.65|505.65|20
1615153330000|2021-03-07 21:42:10|511.72|505.72|511.52|505.52|511.73|505.73|511.51|505.51|12
1615153340000|2021-03-07 21:42:20|511.55|505.55|511.46|505.46|511.55|505.55|511.27|505.27|22
1615153350000|2021-03-07 21:42:30|511.48|505.48|511.52|505.52|511.55|505.55|511.48|505.48|17
1615153360000|2021-03-07 21:42:40|511.51|505.51|511.52|505.52|511.53|505.53|511.51|505.51|5
1615153370000|2021-03-07 21:42:50|511.53|505.53|511.52|505.52|511.53|505.53|511.49|505.49|7
1615153380000|2021-03-07 21:43:00|511.53|505.53|511.66|505.66|511.66|505.66|511.5|505.5|17
1615153390000|2021-03-07 21:43:10|511.69|505.69|511.75|505.75|511.76|505.76|511.65|505.65|11
1615153400000|2021-03-07 21:43:20|511.73|505.73|511.73|505.73|511.75|505.75|511.7|505.7|8
1615153410000|2021-03-07 21:43:30|511.75|505.75|511.73|505.73|511.76|505.76|511.73|505.73|11
1615153420000|2021-03-07 21:43:40|511.74|505.74|511.69|505.69|511.75|505.75|511.67|505.67|20
1615153430000|2021-03-07 21:43:50|511.68|505.68|511.71|505.71|511.72|505.72|511.68|505.68|11
1615153440000|2021-03-07 21:44:00|511.7|505.7|511.61|505.61|511.7|505.7|511.61|505.61|13
1615153460000|2021-03-07 21:44:20|511.56|505.56|511.57|505.57|511.58|505.58|511.56|505.56|4
1615153470000|2021-03-07 21:44:30|511.58|505.58|511.55|505.55|511.58|505.58|511.53|505.53|15
1615153480000|2021-03-07 21:44:40|511.54|505.54|511.53|505.53|511.56|505.56|511.53|505.53|13
1615153490000|2021-03-07 21:44:50|511.56|505.56|511.51|505.51|511.57|505.57|511.47|505.47|22
1615153500000|2021-03-07 21:45:00|511.49|505.49|511.7|505.7|511.7|505.7|511.49|505.49|15
1615153510000|2021-03-07 21:45:10|511.69|505.69|511.71|505.71|511.71|505.71|511.69|505.69|7
1615153520000|2021-03-07 21:45:20|511.7|505.7|511.65|505.65|511.7|505.7|511.64|505.64|5
1615153530000|2021-03-07 21:45:30|511.64|505.64|511.55|505.55|511.64|505.64|511.49|505.49|19
1615153540000|2021-03-07 21:45:40|511.54|505.54|511.57|505.57|511.57|505.57|511.54|505.54|3
1615153550000|2021-03-07 21:45:50|511.55|505.55|511.55|505.55|511.57|505.57|511.54|505.54|15
1615153560000|2021-03-07 21:46:00|511.56|505.56|511.55|505.55|511.56|505.56|511.52|505.52|11
1615153570000|2021-03-07 21:46:10|511.54|505.54|511.51|505.51|511.54|505.54|511.5|505.5|5
1615153580000|2021-03-07 21:46:20|511.5|505.5|511.51|505.51|511.51|505.51|511.5|505.5|2
1615153590000|2021-03-07 21:46:30|511.5|505.5|511.52|505.52|511.52|505.52|511.5|505.5|7
1615153600000|2021-03-07 21:46:40|511.51|505.51|511.42|505.42|511.53|505.53|511.42|505.42|10
1615153610000|2021-03-07 21:46:50|511.41|505.41|511.45|505.45|511.45|505.45|511.4|505.4|8
1615153620000|2021-03-07 21:47:00|511.46|505.46|511.49|505.49|511.52|505.52|511.45|505.45|21
1615153630000|2021-03-07 21:47:10|511.47|505.47|511.4|505.4|511.5|505.5|511.4|505.4|20
1615153640000|2021-03-07 21:47:20|511.38|505.38|511.38|505.38|511.42|505.42|511.36|505.36|17
1615153650000|2021-03-07 21:47:30|511.4|505.4|511.18|505.18|511.4|505.4|511.16|505.16|19
1615153660000|2021-03-07 21:47:40|511.17|505.17|510.89|504.89|511.17|505.17|510.89|504.89|23
1615153670000|2021-03-07 21:47:50|510.9|504.9|510.9|504.9|510.96|504.96|510.89|504.89|15
1615153680000|2021-03-07 21:48:00|510.91|504.91|510.85|504.85|510.96|504.96|510.8|504.8|15
1615153690000|2021-03-07 21:48:10|510.8|504.8|510.89|504.89|510.89|504.89|510.8|504.8|18
1615153700000|2021-03-07 21:48:20|510.9|504.9|510.84|504.84|510.9|504.9|510.83|504.83|18
1615153710000|2021-03-07 21:48:30|510.86|504.86|510.81|504.81|510.86|504.86|510.79|504.79|21
1615153720000|2021-03-07 21:48:40|510.8|504.8|510.76|504.76|510.82|504.82|510.73|504.73|18
1615153730000|2021-03-07 21:48:50|510.74|504.74|510.74|504.74|510.75|504.75|510.72|504.72|18
1615153740000|2021-03-07 21:49:00|510.75|504.75|510.96|504.96|510.97|504.97|510.75|504.75|14
1615153750000|2021-03-07 21:49:10|510.94|504.94|510.85|504.85|510.95|504.95|510.83|504.83|19
1615153760000|2021-03-07 21:49:20|510.83|504.83|510.77|504.77|510.83|504.83|510.68|504.68|23
1615153770000|2021-03-07 21:49:30|510.78|504.78|510.88|504.88|510.89|504.89|510.73|504.73|16
1615153780000|2021-03-07 21:49:40|510.85|504.85|510.83|504.83|510.87|504.87|510.83|504.83|23
1615153790000|2021-03-07 21:49:50|510.84|504.84|510.84|504.84|510.84|504.84|510.82|504.82|5
1615153800000|2021-03-07 21:50:00|510.82|504.82|510.84|504.84|510.84|504.84|510.82|504.82|6
1615153810000|2021-03-07 21:50:10|510.78|504.78|510.7|504.7|510.8|504.8|510.67|504.67|24
1615153820000|2021-03-07 21:50:20|510.71|504.71|510.65|504.65|510.71|504.71|510.61|504.61|22
1615153830000|2021-03-07 21:50:30|510.68|504.68|510.77|504.77|510.78|504.78|510.65|504.65|17
1615153840000|2021-03-07 21:50:40|510.78|504.78|510.97|504.97|511.01|505.01|510.78|504.78|19
1615153850000|2021-03-07 21:50:50|510.98|504.98|510.96|504.96|511.02|505.02|510.91|504.91|26
1615153860000|2021-03-07 21:51:00|510.95|504.95|511.21|505.21|511.27|505.27|510.95|504.95|25
1615153870000|2021-03-07 21:51:10|511.18|505.18|511.14|505.14|511.22|505.22|511.14|505.14|28
1615153880000|2021-03-07 21:51:20|511.15|505.15|511.03|505.03|511.16|505.16|511.01|505.01|20
1615153890000|2021-03-07 21:51:30|511.04|505.04|511.1|505.1|511.13|505.13|511.04|505.04|18
1615153900000|2021-03-07 21:51:40|511.09|505.09|511.18|505.18|511.24|505.24|511.09|505.09|20
1615153910000|2021-03-07 21:51:50|511.21|505.21|511|505|511.21|505.21|510.96|504.96|31
1615153920000|2021-03-07 21:52:00|511.01|505.01|511|505|511.03|505.03|510.99|504.99|27
1615153930000|2021-03-07 21:52:10|510.99|504.99|511|505|511.01|505.01|510.99|504.99|10
1615153940000|2021-03-07 21:52:20|510.99|504.99|510.96|504.96|511.01|505.01|510.95|504.95|14
1615153950000|2021-03-07 21:52:30|510.95|504.95|510.79|504.79|510.95|504.95|510.78|504.78|15
1615153960000|2021-03-07 21:52:40|510.78|504.78|510.79|504.79|510.81|504.81|510.77|504.77|25
1615153970000|2021-03-07 21:52:50|510.8|504.8|510.8|504.8|510.81|504.81|510.78|504.78|20
1615153980000|2021-03-07 21:53:00|510.77|504.77|510.97|504.97|511.02|505.02|510.77|504.77|26
1615153990000|2021-03-07 21:53:10|510.98|504.98|510.9|504.9|510.98|504.98|510.89|504.89|13
1615154000000|2021-03-07 21:53:20|510.91|504.91|511.02|505.02|511.02|505.02|510.9|504.9|20
1615154010000|2021-03-07 21:53:30|511.01|505.01|511.05|505.05|511.05|505.05|510.99|504.99|18
1615154020000|2021-03-07 21:53:40|511.04|505.04|510.96|504.96|511.04|505.04|510.96|504.96|18
1615154030000|2021-03-07 21:53:50|510.98|504.98|511.05|505.05|511.05|505.05|510.98|504.98|21
1615154040000|2021-03-07 21:54:00|511.04|505.04|511|505|511.05|505.05|510.99|504.99|25
1615154050000|2021-03-07 21:54:10|510.99|504.99|511.01|505.01|511.02|505.02|510.99|504.99|12
1615154060000|2021-03-07 21:54:20|511.03|505.03|510.96|504.96|511.03|505.03|510.94|504.94|14
1615154070000|2021-03-07 21:54:30|510.87|504.87|510.84|504.84|511.01|505.01|510.74|504.74|23
1615154080000|2021-03-07 21:54:40|510.85|504.85|511|505|511.1|505.1|510.85|504.85|23
1615154090000|2021-03-07 21:54:50|511.01|505.01|511|505|511.06|505.06|510.99|504.99|26
1615154100000|2021-03-07 21:55:00|510.97|504.97|511.09|505.09|511.09|505.09|510.97|504.97|27
1615154110000|2021-03-07 21:55:10|511.13|505.13|511.15|505.15|511.18|505.18|511.13|505.13|7
1615154120000|2021-03-07 21:55:20|511.14|505.14|511.05|505.05|511.14|505.14|511.04|505.04|17
1615154130000|2021-03-07 21:55:30|511.11|505.11|511.09|505.09|511.11|505.11|511.08|505.08|20
1615154140000|2021-03-07 21:55:40|511.08|505.08|511.06|505.06|511.08|505.08|511.04|505.04|11
1615154150000|2021-03-07 21:55:50|511.05|505.05|511.06|505.06|511.06|505.06|511.05|505.05|6
1615154160000|2021-03-07 21:56:00|511.05|505.05|511.07|505.07|511.07|505.07|511.05|505.05|5
1615154170000|2021-03-07 21:56:10|511.06|505.06|511.06|505.06|511.06|505.06|511.06|505.06|1
1615154180000|2021-03-07 21:56:20|511.07|505.07|511.06|505.06|511.07|505.07|511.06|505.06|2
1615154190000|2021-03-07 21:56:30|511.05|505.05|511|505|511.05|505.05|511|505|4
1615154200000|2021-03-07 21:56:40|510.99|504.99|510.96|504.96|511.01|505.01|510.96|504.96|22
1615154210000|2021-03-07 21:56:50|510.97|504.97|511.02|505.02|511.06|505.06|510.94|504.94|20
1615154220000|2021-03-07 21:57:00|511.04|505.04|511.17|505.17|511.19|505.19|511.01|505.01|19
1615154230000|2021-03-07 21:57:10|511.16|505.16|511.15|505.15|511.18|505.18|511.13|505.13|20
1615154240000|2021-03-07 21:57:20|511.17|505.17|511.09|505.09|511.17|505.17|511.09|505.09|23
1615154250000|2021-03-07 21:57:30|511.06|505.06|510.97|504.97|511.06|505.06|510.93|504.93|15
1615154260000|2021-03-07 21:57:40|510.96|504.96|510.9|504.9|510.98|504.98|510.9|504.9|21
1615154270000|2021-03-07 21:57:50|510.89|504.89|510.92|504.92|510.96|504.96|510.89|504.89|12
1615154280000|2021-03-07 21:58:00|510.94|504.94|510.88|504.88|510.94|504.94|510.85|504.85|16
1615154290000|2021-03-07 21:58:10|510.87|504.87|510.86|504.86|510.88|504.88|510.86|504.86|8
1615154300000|2021-03-07 21:58:20|510.87|504.87|510.87|504.87|510.89|504.89|510.86|504.86|17
1615154310000|2021-03-07 21:58:30|510.88|504.88|510.93|504.93|510.95|504.95|510.86|504.86|15
1615154320000|2021-03-07 21:58:40|510.92|504.92|510.98|504.98|511|505|510.92|504.92|14
1615154330000|2021-03-07 21:58:50|510.99|504.99|510.98|504.98|510.99|504.99|510.97|504.97|10
1615154340000|2021-03-07 21:59:00|510.97|504.97|511.02|505.02|511.02|505.02|510.97|504.97|6
1615154350000|2021-03-07 21:59:10|511.01|505.01|511.02|505.02|511.02|505.02|511|505|6
1615154360000|2021-03-07 21:59:20|511.01|505.01|511.02|505.02|511.02|505.02|511.01|505.01|2
1615154370000|2021-03-07 21:59:30|511.03|505.03|511.04|505.04|511.04|505.04|511.03|505.03|2
1615154380000|2021-03-07 21:59:40|511.05|505.05|511.09|505.09|511.09|505.09|511.05|505.05|3
1615154400000|2021-03-07 22:00:00|511.07|505.07|511|505|511.08|505.08|510.89|504.89|17
1615154410000|2021-03-07 22:00:10|511.01|505.01|510.85|504.85|511.01|505.01|510.85|504.85|11
1615154420000|2021-03-07 22:00:20|510.84|504.84|510.65|504.65|510.84|504.84|510.64|504.64|22
1615154430000|2021-03-07 22:00:30|510.66|504.66|511|505|511|505|510.66|504.66|24
1615154440000|2021-03-07 22:00:40|510.99|504.99|511.02|505.02|511.02|505.02|510.99|504.99|10
1615154450000|2021-03-07 22:00:50|511|505|510.91|504.91|511|505|510.77|504.77|13
1615154460000|2021-03-07 22:01:00|510.89|504.89|510.78|504.78|510.89|504.89|510.75|504.75|13
1615154470000|2021-03-07 22:01:10|510.77|504.77|510.8|504.8|510.8|504.8|510.76|504.76|16
1615154480000|2021-03-07 22:01:20|510.79|504.79|510.77|504.77|510.82|504.82|510.77|504.77|14
1615154490000|2021-03-07 22:01:30|510.71|504.71|510.73|504.73|510.73|504.73|510.71|504.71|5
1615154500000|2021-03-07 22:01:40|510.72|504.72|510.73|504.73|510.73|504.73|510.72|504.72|2
1615154510000|2021-03-07 22:01:50|510.72|504.72|510.71|504.71|510.73|504.73|510.71|504.71|10
1615154520000|2021-03-07 22:02:00|510.72|504.72|510.66|504.66|510.72|504.72|510.66|504.66|13
1615154530000|2021-03-07 22:02:10|510.67|504.67|510.67|504.67|510.68|504.68|510.67|504.67|3
1615154540000|2021-03-07 22:02:20|510.69|504.69|510.67|504.67|510.71|504.71|510.67|504.67|11
1615154550000|2021-03-07 22:02:30|510.71|504.71|510.71|504.71|510.72|504.72|510.68|504.68|12
1615154560000|2021-03-07 22:02:40|510.72|504.72|510.72|504.72|510.72|504.72|510.68|504.68|6
1615154570000|2021-03-07 22:02:50|510.68|504.68|510.64|504.64|510.72|504.72|510.64|504.64|9
1615154580000|2021-03-07 22:03:00|510.65|504.65|510.61|504.61|510.65|504.65|510.58|504.58|17
1615154590000|2021-03-07 22:03:10|510.59|504.59|510.63|504.63|510.63|504.63|510.59|504.59|16
1615154600000|2021-03-07 22:03:20|510.64|504.64|510.69|504.69|510.7|504.7|510.6|504.6|13
1615154610000|2021-03-07 22:03:30|510.7|504.7|510.71|504.71|510.71|504.71|510.7|504.7|2
1615154620000|2021-03-07 22:03:40|510.72|504.72|510.77|504.77|510.79|504.79|510.7|504.7|11
1615154630000|2021-03-07 22:03:50|510.76|504.76|510.77|504.77|510.78|504.78|510.73|504.73|15
1615154640000|2021-03-07 22:04:00|510.78|504.78|510.79|504.79|510.82|504.82|510.77|504.77|12
1615154650000|2021-03-07 22:04:10|510.8|504.8|510.75|504.75|510.8|504.8|510.75|504.75|12
1615154660000|2021-03-07 22:04:20|510.78|504.78|510.78|504.78|510.78|504.78|510.75|504.75|24
1615154670000|2021-03-07 22:04:30|510.79|504.79|510.76|504.76|510.79|504.79|510.75|504.75|16
1615154680000|2021-03-07 22:04:40|510.78|504.78|510.79|504.79|510.79|504.79|510.75|504.75|8
1615154690000|2021-03-07 22:04:50|510.8|504.8|510.79|504.79|510.8|504.8|510.76|504.76|23
1615154700000|2021-03-07 22:05:00|510.78|504.78|510.78|504.78|510.8|504.8|510.76|504.76|13
1615154710000|2021-03-07 22:05:10|510.77|504.77|510.79|504.79|510.79|504.79|510.77|504.77|9
1615154720000|2021-03-07 22:05:20|510.8|504.8|510.76|504.76|510.8|504.8|510.75|504.75|10
1615154730000|2021-03-07 22:05:30|510.77|504.77|510.7|504.7|510.77|504.77|510.7|504.7|22
1615154740000|2021-03-07 22:05:40|510.71|504.71|510.75|504.75|510.76|504.76|510.69|504.69|14
1615154750000|2021-03-07 22:05:50|510.74|504.74|510.69|504.69|510.74|504.74|510.69|504.69|10
1615154760000|2021-03-07 22:06:00|510.7|504.7|510.81|504.81|510.81|504.81|510.69|504.69|21
1615154770000|2021-03-07 22:06:10|510.82|504.82|510.81|504.81|510.9|504.9|510.81|504.81|16
1615154780000|2021-03-07 22:06:20|510.82|504.82|510.85|504.85|510.85|504.85|510.8|504.8|16
1615154790000|2021-03-07 22:06:30|510.83|504.83|510.85|504.85|510.86|504.86|510.81|504.81|8
1615154800000|2021-03-07 22:06:40|510.86|504.86|510.86|504.86|510.87|504.87|510.83|504.83|11
1615154810000|2021-03-07 22:06:50|510.84|504.84|510.85|504.85|510.87|504.87|510.84|504.84|7
1615154820000|2021-03-07 22:07:00|510.86|504.86|510.88|504.88|510.91|504.91|510.86|504.86|19
1615154830000|2021-03-07 22:07:10|510.92|504.92|510.84|504.84|510.92|504.92|510.83|504.83|25
1615154840000|2021-03-07 22:07:20|510.86|504.86|510.81|504.81|510.86|504.86|510.75|504.75|29
1615154850000|2021-03-07 22:07:30|510.8|504.8|510.79|504.79|510.82|504.82|510.76|504.76|20
1615154860000|2021-03-07 22:07:40|510.77|504.77|510.77|504.77|510.82|504.82|510.75|504.75|16
1615154870000|2021-03-07 22:07:50|510.78|504.78|510.76|504.76|510.8|504.8|510.74|504.74|15
1615154880000|2021-03-07 22:08:00|510.75|504.75|510.78|504.78|510.79|504.79|510.74|504.74|19
1615154890000|2021-03-07 22:08:10|510.79|504.79|510.82|504.82|510.83|504.83|510.75|504.75|17
1615154900000|2021-03-07 22:08:20|510.81|504.81|510.83|504.83|510.84|504.84|510.78|504.78|12
1615154910000|2021-03-07 22:08:30|510.84|504.84|510.82|504.82|510.84|504.84|510.75|504.75|14
1615154920000|2021-03-07 22:08:40|510.83|504.83|510.81|504.81|510.83|504.83|510.78|504.78|23
1615154930000|2021-03-07 22:08:50|510.83|504.83|510.78|504.78|510.83|504.83|510.77|504.77|23
1615154940000|2021-03-07 22:09:00|510.81|504.81|510.77|504.77|510.81|504.81|510.76|504.76|9
1615154950000|2021-03-07 22:09:10|510.76|504.76|510.71|504.71|510.76|504.76|510.7|504.7|15
1615154960000|2021-03-07 22:09:20|510.73|504.73|510.73|504.73|510.73|504.73|510.7|504.7|9
1615154970000|2021-03-07 22:09:30|510.71|504.71|510.73|504.73|510.74|504.74|510.71|504.71|7
1615154980000|2021-03-07 22:09:40|510.77|504.77|510.77|504.77|510.82|504.82|510.76|504.76|9
1615154990000|2021-03-07 22:09:50|510.76|504.76|510.77|504.77|510.77|504.77|510.76|504.76|6
1615155000000|2021-03-07 22:10:00|510.78|504.78|510.78|504.78|510.79|504.79|510.76|504.76|13
1615155010000|2021-03-07 22:10:10|510.76|504.76|510.77|504.77|510.77|504.77|510.75|504.75|9
1615155020000|2021-03-07 22:10:20|510.76|504.76|510.76|504.76|510.77|504.77|510.75|504.75|11
1615155030000|2021-03-07 22:10:30|510.75|504.75|510.76|504.76|510.76|504.76|510.75|504.75|8
1615155040000|2021-03-07 22:10:40|510.75|504.75|510.79|504.79|510.79|504.79|510.74|504.74|9
1615155050000|2021-03-07 22:10:50|510.83|504.83|510.82|504.82|510.83|504.83|510.78|504.78|7
1615155060000|2021-03-07 22:11:00|510.83|504.83|510.87|504.87|510.87|504.87|510.8|504.8|13
1615155070000|2021-03-07 22:11:10|510.89|504.89|510.9|504.9|510.9|504.9|510.89|504.89|2
1615155090000|2021-03-07 22:11:30|510.92|504.92|510.97|504.97|510.97|504.97|510.92|504.92|5
1615155100000|2021-03-07 22:11:40|510.96|504.96|510.97|504.97|510.97|504.97|510.93|504.93|14
1615155110000|2021-03-07 22:11:50|510.95|504.95|510.95|504.95|510.96|504.96|510.94|504.94|7
1615155120000|2021-03-07 22:12:00|510.94|504.94|510.97|504.97|510.99|504.99|510.92|504.92|17
1615155130000|2021-03-07 22:12:10|510.98|504.98|511.21|505.21|511.22|505.22|510.97|504.97|25
1615155140000|2021-03-07 22:12:20|511.22|505.22|511.28|505.28|511.29|505.29|511.22|505.22|11
1615155150000|2021-03-07 22:12:30|511.27|505.27|511.25|505.25|511.28|505.28|511.25|505.25|7
1615155160000|2021-03-07 22:12:40|511.23|505.23|511.25|505.25|511.26|505.26|511.23|505.23|8
1615155170000|2021-03-07 22:12:50|511.26|505.26|511.26|505.26|511.27|505.27|511.24|505.24|9
1615155180000|2021-03-07 22:13:00|511.27|505.27|511.35|505.35|511.35|505.35|511.24|505.24|14
1615155190000|2021-03-07 22:13:10|511.36|505.36|511.5|505.5|511.5|505.5|511.36|505.36|9
1615155200000|2021-03-07 22:13:20|511.53|505.53|511.54|505.54|511.54|505.54|511.53|505.53|4
1615155210000|2021-03-07 22:13:30|511.56|505.56|511.56|505.56|511.56|505.56|511.46|505.46|8
1615155220000|2021-03-07 22:13:40|511.57|505.57|511.56|505.56|511.58|505.58|511.46|505.46|21
1615155230000|2021-03-07 22:13:50|511.57|505.57|511.49|505.49|511.58|505.58|511.48|505.48|19
1615155240000|2021-03-07 22:14:00|511.48|505.48|511.4|505.4|511.51|505.51|511.39|505.39|11
1615155250000|2021-03-07 22:14:10|511.41|505.41|511.39|505.39|511.41|505.41|511.38|505.38|9
1615155260000|2021-03-07 22:14:20|511.37|505.37|511.36|505.36|511.38|505.38|511.35|505.35|10
1615155270000|2021-03-07 22:14:30|511.35|505.35|511.41|505.41|511.41|505.41|511.35|505.35|13
1615155280000|2021-03-07 22:14:40|511.43|505.43|511.49|505.49|511.49|505.49|511.43|505.43|13
1615155290000|2021-03-07 22:14:50|511.5|505.5|511.5|505.5|511.52|505.52|511.5|505.5|7
1615155300000|2021-03-07 22:15:00|511.51|505.51|511.5|505.5|511.52|505.52|511.5|505.5|8
1615155310000|2021-03-07 22:15:10|511.49|505.49|511.48|505.48|511.5|505.5|511.48|505.48|6
1615155320000|2021-03-07 22:15:20|511.5|505.5|511.49|505.49|511.5|505.5|511.48|505.48|15
1615155330000|2021-03-07 22:15:30|511.48|505.48|511.48|505.48|511.49|505.49|511.48|505.48|3
1615155340000|2021-03-07 22:15:40|511.49|505.49|511.48|505.48|511.49|505.49|511.47|505.47|9
1615155350000|2021-03-07 22:15:50|511.47|505.47|511.48|505.48|511.48|505.48|511.47|505.47|4
1615155360000|2021-03-07 22:16:00|511.47|505.47|511.47|505.47|511.48|505.48|511.42|505.42|15
1615155370000|2021-03-07 22:16:10|511.46|505.46|511.45|505.45|511.46|505.46|511.45|505.45|8
1615155380000|2021-03-07 22:16:20|511.46|505.46|511.47|505.47|511.48|505.48|511.46|505.46|7
1615155390000|2021-03-07 22:16:30|511.46|505.46|511.48|505.48|511.48|505.48|511.45|505.45|10
1615155400000|2021-03-07 22:16:40|511.45|505.45|511.45|505.45|511.48|505.48|511.45|505.45|6
1615155410000|2021-03-07 22:16:50|511.46|505.46|511.53|505.53|511.53|505.53|511.45|505.45|14
1615155420000|2021-03-07 22:17:00|511.52|505.52|511.61|505.61|511.62|505.62|511.52|505.52|14
1615155430000|2021-03-07 22:17:10|511.6|505.6|511.62|505.62|511.64|505.64|511.6|505.6|8
1615155440000|2021-03-07 22:17:20|511.63|505.63|511.63|505.63|511.65|505.65|511.62|505.62|13
1615155450000|2021-03-07 22:17:30|511.62|505.62|511.65|505.65|511.65|505.65|511.55|505.55|15
1615155460000|2021-03-07 22:17:40|511.66|505.66|511.66|505.66|511.67|505.67|511.66|505.66|9
1615155470000|2021-03-07 22:17:50|511.67|505.67|511.83|505.83|511.83|505.83|511.66|505.66|11
1615155480000|2021-03-07 22:18:00|511.84|505.84|511.85|505.85|511.86|505.86|511.83|505.83|11
1615155490000|2021-03-07 22:18:10|511.86|505.86|511.92|505.92|511.92|505.92|511.85|505.85|10
1615155500000|2021-03-07 22:18:20|511.86|505.86|511.93|505.93|511.93|505.93|511.86|505.86|19
1615155510000|2021-03-07 22:18:30|511.97|505.97|511.98|505.98|511.98|505.98|511.96|505.96|13
1615155520000|2021-03-07 22:18:40|511.96|505.96|511.97|505.97|511.97|505.97|511.95|505.95|10
1615155530000|2021-03-07 22:18:50|511.96|505.96|511.97|505.97|511.97|505.97|511.96|505.96|4
1615155540000|2021-03-07 22:19:00|511.96|505.96|511.95|505.95|511.97|505.97|511.93|505.93|12
1615155550000|2021-03-07 22:19:10|511.96|505.96|511.89|505.89|511.96|505.96|511.89|505.89|4
1615155570000|2021-03-07 22:19:30|511.88|505.88|511.84|505.84|511.88|505.88|511.83|505.83|7
1615155580000|2021-03-07 22:19:40|511.83|505.83|511.8|505.8|511.84|505.84|511.79|505.79|13
1615155590000|2021-03-07 22:19:50|511.81|505.81|511.73|505.73|511.81|505.81|511.73|505.73|11
1615155600000|2021-03-07 22:20:00|511.76|505.76|511.76|505.76|511.78|505.78|511.74|505.74|24
1615155610000|2021-03-07 22:20:10|511.74|505.74|511.72|505.72|511.76|505.76|511.71|505.71|14
1615155630000|2021-03-07 22:20:30|511.71|505.71|511.72|505.72|511.73|505.73|511.66|505.66|20
1615155640000|2021-03-07 22:20:40|511.75|505.75|511.84|505.84|511.84|505.84|511.63|505.63|23
1615155650000|2021-03-07 22:20:50|511.85|505.85|511.9|505.9|511.9|505.9|511.79|505.79|9
1615155660000|2021-03-07 22:21:00|511.91|505.91|511.86|505.86|511.95|505.95|511.86|505.86|12
1615155670000|2021-03-07 22:21:10|511.95|505.95|511.95|505.95|511.95|505.95|511.82|505.82|19
1615155680000|2021-03-07 22:21:20|511.86|505.86|511.86|505.86|511.95|505.95|511.86|505.86|18
1615155690000|2021-03-07 22:21:30|511.89|505.89|511.92|505.92|512|506|511.86|505.86|27
1615155700000|2021-03-07 22:21:40|511.99|505.99|512.03|506.03|512.1|506.1|511.91|505.91|19
1615155710000|2021-03-07 22:21:50|512.04|506.04|512.14|506.14|512.14|506.14|512.03|506.03|18
1615155720000|2021-03-07 22:22:00|512.05|506.05|512.34|506.34|512.34|506.34|512.05|506.05|18
1615155730000|2021-03-07 22:22:10|512.35|506.35|512.42|506.42|512.42|506.42|512.19|506.19|12
1615155740000|2021-03-07 22:22:20|512.43|506.43|511.56|507.56|512.44|507.56|511.47|506.43|12
1615155750000|2021-03-07 22:22:30|511.58|507.58|511.66|507.66|511.68|507.68|511.58|507.58|10
1615155760000|2021-03-07 22:22:40|511.68|507.68|511.76|507.76|511.76|507.76|511.64|507.64|13
1615155770000|2021-03-07 22:22:50|511.77|507.77|511.78|507.78|511.78|507.78|511.77|507.77|2
1615155780000|2021-03-07 22:23:00|511.8|507.8|511.94|507.94|511.96|507.96|511.7|507.7|17
1615155790000|2021-03-07 22:23:10|511.95|507.95|512.13|508.13|512.13|508.13|511.92|507.92|18
1615155800000|2021-03-07 22:23:20|512.12|508.12|512.25|508.25|512.25|508.25|512.12|508.12|15
1615155810000|2021-03-07 22:23:30|512.26|508.26|512.41|508.41|512.41|508.41|512.26|508.26|15
1615155820000|2021-03-07 22:23:40|512.4|508.4|512.5|508.5|512.5|508.5|512.39|508.39|22
1615155830000|2021-03-07 22:23:50|512.52|508.52|512.59|508.59|512.6|508.6|512.49|508.49|17
1615155840000|2021-03-07 22:24:00|512.49|508.49|512.71|508.71|512.73|508.73|512.49|508.49|27
1615155850000|2021-03-07 22:24:10|512.73|508.73|512.74|508.74|512.74|508.74|512.7|508.7|13
1615155860000|2021-03-07 22:24:20|512.73|508.73|512.74|508.74|512.74|508.74|512.73|508.73|2
1615155870000|2021-03-07 22:24:30|512.73|508.73|512.74|508.74|512.75|508.75|512.73|508.73|6
1615155880000|2021-03-07 22:24:40|512.75|508.75|512.74|508.74|512.75|508.75|512.74|508.74|6
1615155890000|2021-03-07 22:24:50|512.73|508.73|512.74|508.74|512.74|508.74|512.72|508.72|5
1615155900000|2021-03-07 22:25:00|512.75|508.75|512.74|508.74|512.75|508.75|512.74|508.74|6
1615155910000|2021-03-07 22:25:10|512.73|508.73|512.73|508.73|512.74|508.74|512.73|508.73|3
1615155920000|2021-03-07 22:25:20|512.74|508.74|512.74|508.74|512.75|508.75|512.74|508.74|7
1615155930000|2021-03-07 22:25:30|512.75|508.75|512.75|508.75|512.75|508.75|512.74|508.74|3
1615155940000|2021-03-07 22:25:40|512.74|508.74|512.71|508.71|512.75|508.75|512.71|508.71|9
1615155950000|2021-03-07 22:25:50|512.73|508.73|512.7|508.7|512.73|508.73|512.7|508.7|3
1615155960000|2021-03-07 22:26:00|512.71|508.71|512.71|508.71|512.72|508.72|512.7|508.7|5
1615155970000|2021-03-07 22:26:10|512.72|508.72|512.85|508.85|512.85|508.85|512.7|508.7|24
1615155980000|2021-03-07 22:26:20|512.77|508.77|512.94|508.94|512.94|508.94|512.77|508.77|14
1615155990000|2021-03-07 22:26:30|512.95|508.95|512.91|508.91|512.95|508.95|512.81|508.81|14
1615156000000|2021-03-07 22:26:40|512.9|508.9|512.81|508.81|512.93|508.93|512.77|508.77|20
1615156010000|2021-03-07 22:26:50|512.88|508.88|512.86|508.86|512.91|508.91|512.8|508.8|17
1615156020000|2021-03-07 22:27:00|512.8|508.8|512.88|508.88|512.91|508.91|512.8|508.8|27
1615156030000|2021-03-07 22:27:10|512.81|508.81|512.91|508.91|512.93|508.93|512.81|508.81|21
1615156040000|2021-03-07 22:27:20|512.93|508.93|512.93|508.93|512.95|508.95|512.93|508.93|7
1615156050000|2021-03-07 22:27:30|512.84|508.84|512.78|508.78|512.86|508.86|512.71|508.71|30
1615156060000|2021-03-07 22:27:40|512.76|508.76|512.71|508.71|512.79|508.79|512.7|508.7|27
1615156070000|2021-03-07 22:27:50|512.72|508.72|512.74|508.74|512.74|508.74|512.69|508.69|13
1615156080000|2021-03-07 22:28:00|512.71|508.71|512.68|508.68|512.71|508.71|512.66|508.66|6
1615156090000|2021-03-07 22:28:10|512.66|508.66|512.67|508.67|512.68|508.68|512.66|508.66|4
1615156100000|2021-03-07 22:28:20|512.66|508.66|512.64|508.64|512.69|508.69|512.61|508.61|17
1615156110000|2021-03-07 22:28:30|512.63|508.63|512.61|508.61|512.68|508.68|512.6|508.6|18
1615156120000|2021-03-07 22:28:40|512.6|508.6|512.6|508.6|512.67|508.67|512.59|508.59|29
1615156130000|2021-03-07 22:28:50|512.62|508.62|512.59|508.59|512.62|508.62|512.57|508.57|27
1615156140000|2021-03-07 22:29:00|512.61|508.61|512.64|508.64|512.65|508.65|512.61|508.61|17
1615156150000|2021-03-07 22:29:10|512.65|508.65|512.66|508.66|512.66|508.66|512.64|508.64|12
1615156160000|2021-03-07 22:29:20|512.67|508.67|512.65|508.65|512.67|508.67|512.65|508.65|15
1615156170000|2021-03-07 22:29:30|512.66|508.66|512.65|508.65|512.66|508.66|512.65|508.65|20
1615156180000|2021-03-07 22:29:40|512.66|508.66|512.67|508.67|512.67|508.67|512.64|508.64|14
1615156190000|2021-03-07 22:29:50|512.66|508.66|512.65|508.65|512.66|508.66|512.64|508.64|12
1615156200000|2021-03-07 22:30:00|512.64|508.64|512.65|508.65|512.65|508.65|512.64|508.64|4
1615156210000|2021-03-07 22:30:10|512.64|508.64|512.63|508.63|512.64|508.64|512.63|508.63|4
1615156220000|2021-03-07 22:30:20|512.64|508.64|512.64|508.64|512.64|508.64|512.63|508.63|11
1615156230000|2021-03-07 22:30:30|512.63|508.63|512.61|508.61|512.64|508.64|512.6|508.6|10
1615156240000|2021-03-07 22:30:40|512.6|508.6|512.57|508.57|512.62|508.62|512.56|508.56|13
1615156250000|2021-03-07 22:30:50|512.56|508.56|512.56|508.56|512.59|508.59|512.56|508.56|15
1615156260000|2021-03-07 22:31:00|512.57|508.57|512.6|508.6|512.61|508.61|512.57|508.57|18
1615156270000|2021-03-07 22:31:10|512.57|508.57|512.6|508.6|512.6|508.6|512.56|508.56|10
1615156280000|2021-03-07 22:31:20|512.61|508.61|512.62|508.62|512.63|508.63|512.61|508.61|5
1615156290000|2021-03-07 22:31:30|512.64|508.64|512.62|508.62|512.64|508.64|512.61|508.61|7
1615156300000|2021-03-07 22:31:40|512.61|508.61|512.61|508.61|512.62|508.62|512.61|508.61|7
1615156310000|2021-03-07 22:31:50|512.58|508.58|512.61|508.61|512.61|508.61|512.57|508.57|6
1615156330000|2021-03-07 22:32:10|512.58|508.58|512.61|508.61|512.61|508.61|512.58|508.58|7
1615156340000|2021-03-07 22:32:20|512.6|508.6|512.67|508.67|512.67|508.67|512.6|508.6|16
1615156350000|2021-03-07 22:32:30|512.68|508.68|512.73|508.73|512.73|508.73|512.64|508.64|14
1615156360000|2021-03-07 22:32:40|512.72|508.72|512.77|508.77|512.77|508.77|512.7|508.7|10
1615156370000|2021-03-07 22:32:50|512.78|508.78|512.87|508.87|512.88|508.88|512.78|508.78|13
1615156380000|2021-03-07 22:33:00|512.88|508.88|512.89|508.89|512.89|508.89|512.87|508.87|12
1615156390000|2021-03-07 22:33:10|512.88|508.88|512.85|508.85|512.89|508.89|512.85|508.85|8
1615156400000|2021-03-07 22:33:20|512.86|508.86|512.86|508.86|512.87|508.87|512.86|508.86|5
1615156410000|2021-03-07 22:33:30|512.87|508.87|512.87|508.87|512.87|508.87|512.87|508.87|1
1615156420000|2021-03-07 22:33:40|512.86|508.86|512.88|508.88|512.88|508.88|512.86|508.86|5
1615156430000|2021-03-07 22:33:50|512.87|508.87|512.87|508.87|512.91|508.91|512.86|508.86|7
1615156440000|2021-03-07 22:34:00|512.93|508.93|513.15|509.15|513.15|509.15|512.91|508.91|21
1615156450000|2021-03-07 22:34:10|513.14|509.14|513.21|509.21|513.21|509.21|513.14|509.14|4
1615156460000|2021-03-07 22:34:20|513.23|509.23|513.24|509.24|513.25|509.25|513.23|509.23|11
1615156470000|2021-03-07 22:34:30|513.25|509.25|513.2|509.2|513.27|509.27|513.2|509.2|19
1615156480000|2021-03-07 22:34:40|513.21|509.21|513.2|509.2|513.22|509.22|513.19|509.19|8
1615156490000|2021-03-07 22:34:50|513.19|509.19|513.24|509.24|513.24|509.24|513.17|509.17|17
1615156500000|2021-03-07 22:35:00|513.23|509.23|512.99|508.99|513.25|509.25|512.95|508.95|32
1615156510000|2021-03-07 22:35:10|512.95|508.95|512.61|508.61|512.96|508.96|512.61|508.61|26
1615156520000|2021-03-07 22:35:20|512.6|508.6|512.59|508.59|512.61|508.61|512.55|508.55|16
1615156530000|2021-03-07 22:35:30|512.57|508.57|512.39|508.39|512.6|508.6|512.39|508.39|13
1615156540000|2021-03-07 22:35:40|512.41|508.41|512.44|508.44|512.45|508.45|512.39|508.39|16
1615156550000|2021-03-07 22:35:50|512.43|508.43|512.51|508.51|512.51|508.51|512.43|508.43|15
1615156560000|2021-03-07 22:36:00|512.5|508.5|512.48|508.48|512.55|508.55|512.48|508.48|17
1615156570000|2021-03-07 22:36:10|512.5|508.5|512.62|508.62|512.63|508.63|512.48|508.48|21
1615156580000|2021-03-07 22:36:20|512.63|508.63|512.85|508.85|512.85|508.85|512.62|508.62|15
1615156590000|2021-03-07 22:36:30|512.83|508.83|512.79|508.79|512.95|508.95|512.44|508.44|35
1615156600000|2021-03-07 22:36:40|512.78|508.78|512.64|508.64|512.78|508.78|512.5|508.5|29
1615156610000|2021-03-07 22:36:50|512.47|508.47|512.84|508.84|512.92|508.92|512.47|508.47|25
1615156620000|2021-03-07 22:37:00|512.82|508.82|512.89|508.89|513.05|509.05|512.77|508.77|29
1615156630000|2021-03-07 22:37:10|512.87|508.87|512.98|508.98|512.99|508.99|512.87|508.87|31
1615156640000|2021-03-07 22:37:20|512.97|508.97|512.97|508.97|513|509|512.97|508.97|18
1615156650000|2021-03-07 22:37:30|512.98|508.98|512.98|508.98|513|509|512.92|508.92|28
1615156660000|2021-03-07 22:37:40|512.99|508.99|513.03|509.03|513.03|509.03|512.98|508.98|26
1615156670000|2021-03-07 22:37:50|513.02|509.02|513.07|509.07|513.08|509.08|513.02|509.02|25
1615156680000|2021-03-07 22:38:00|513.06|509.06|513.02|509.02|513.11|509.11|513|509|28
1615156690000|2021-03-07 22:38:10|513.01|509.01|513.01|509.01|513.02|509.02|512.96|508.96|26
1615156700000|2021-03-07 22:38:20|513|509|513.07|509.07|513.08|509.08|512.99|508.99|26
1615156710000|2021-03-07 22:38:30|513.01|509.01|513.09|509.09|513.09|509.09|513.01|509.01|11
1615156720000|2021-03-07 22:38:40|513.05|509.05|513.12|509.12|513.12|509.12|513.05|509.05|12
1615156730000|2021-03-07 22:38:50|513.11|509.11|513.16|509.16|513.17|509.17|513.07|509.07|15
1615156740000|2021-03-07 22:39:00|513.17|509.17|513.08|509.08|513.18|509.18|513.08|509.08|19
1615156750000|2021-03-07 22:39:10|513.07|509.07|513.08|509.08|513.09|509.09|513.05|509.05|18
1615156760000|2021-03-07 22:39:20|513.09|509.09|513.08|509.08|513.09|509.09|513.03|509.03|20
1615156770000|2021-03-07 22:39:30|513.07|509.07|513.09|509.09|513.09|509.09|513.07|509.07|13
1615156780000|2021-03-07 22:39:40|513.08|509.08|513.04|509.04|513.08|509.08|513.03|509.03|3
1615156790000|2021-03-07 22:39:50|513.03|509.03|513.04|509.04|513.05|509.05|513.03|509.03|6
1615156800000|2021-03-07 22:40:00|513.03|509.03|513.15|509.15|513.15|509.15|513.03|509.03|9
1615156810000|2021-03-07 22:40:10|513.14|509.14|513.22|509.22|513.22|509.22|513.14|509.14|15
1615156820000|2021-03-07 22:40:20|513.21|509.21|513.23|509.23|513.23|509.23|513.21|509.21|5
1615156830000|2021-03-07 22:40:30|513.26|509.26|513.15|509.15|513.26|509.26|513.14|509.14|13
1615156840000|2021-03-07 22:40:40|513.17|509.17|513.14|509.14|513.17|509.17|513.14|509.14|21
1615156850000|2021-03-07 22:40:50|513.13|509.13|513.15|509.15|513.15|509.15|513.08|509.08|12
1615156860000|2021-03-07 22:41:00|513.14|509.14|513.03|509.03|513.14|509.14|513.03|509.03|22
1615156870000|2021-03-07 22:41:10|513.06|509.06|512.98|508.98|513.06|509.06|512.97|508.97|23
1615156880000|2021-03-07 22:41:20|512.99|508.99|513.05|509.05|513.06|509.06|512.97|508.97|22
1615156890000|2021-03-07 22:41:30|513.03|509.03|512.84|508.84|513.05|509.05|512.84|508.84|31
1615156900000|2021-03-07 22:41:40|512.94|508.94|512.79|508.79|513.02|509.02|512.76|508.76|28
1615156910000|2021-03-07 22:41:50|512.78|508.78|512.8|508.8|512.81|508.81|512.7|508.7|23
1615156920000|2021-03-07 22:42:00|512.79|508.79|512.78|508.78|512.8|508.8|512.72|508.72|24
1615156930000|2021-03-07 22:42:10|512.77|508.77|512.76|508.76|512.78|508.78|512.75|508.75|17
1615156940000|2021-03-07 22:42:20|512.77|508.77|512.74|508.74|512.8|508.8|512.72|508.72|13
1615156950000|2021-03-07 22:42:30|512.79|508.79|512.83|508.83|512.83|508.83|512.74|508.74|17
1615156960000|2021-03-07 22:42:40|512.82|508.82|512.82|508.82|512.84|508.84|512.81|508.81|13
1615156970000|2021-03-07 22:42:50|512.81|508.81|512.78|508.78|512.86|508.86|512.77|508.77|8
1615156980000|2021-03-07 22:43:00|512.79|508.79|512.77|508.77|512.79|508.79|512.75|508.75|13
1615156990000|2021-03-07 22:43:10|512.75|508.75|512.51|508.51|512.79|508.79|512.51|508.51|24
1615157000000|2021-03-07 22:43:20|512.48|508.48|512.42|508.42|512.58|508.58|512.4|508.4|22
1615157010000|2021-03-07 22:43:30|512.58|508.58|512.6|508.6|512.6|508.6|512.43|508.43|18
1615157020000|2021-03-07 22:43:40|512.61|508.61|512.65|508.65|512.67|508.67|512.6|508.6|18
1615157030000|2021-03-07 22:43:50|512.66|508.66|512.63|508.63|512.67|508.67|512.58|508.58|15
1615157040000|2021-03-07 22:44:00|512.68|508.68|512.88|508.88|513.03|509.03|512.65|508.65|25
1615157050000|2021-03-07 22:44:10|512.89|508.89|513.25|509.25|513.27|509.27|512.83|508.83|29
1615157060000|2021-03-07 22:44:20|513.27|509.27|513.21|509.21|513.27|509.27|513.15|509.15|21
1615157070000|2021-03-07 22:44:30|513.22|509.22|513.24|509.24|513.27|509.27|513.19|509.19|13
1615157080000|2021-03-07 22:44:40|513.29|509.29|513.3|509.3|513.3|509.3|513.27|509.27|19
1615157090000|2021-03-07 22:44:50|513.29|509.29|513.31|509.31|513.31|509.31|513.29|509.29|19
1615157100000|2021-03-07 22:45:00|513.22|509.22|513.19|509.19|513.29|509.29|513.19|509.19|20
1615157110000|2021-03-07 22:45:10|513.29|509.29|513.5|509.5|513.59|509.59|513.19|509.19|21
1615157120000|2021-03-07 22:45:20|513.51|509.51|513.57|509.57|513.63|509.63|513.51|509.51|22
1615157130000|2021-03-07 22:45:30|513.58|509.58|513.63|509.63|513.72|509.72|513.56|509.56|27
1615157140000|2021-03-07 22:45:40|513.65|509.65|513.73|509.73|513.75|509.75|513.61|509.61|22
1615157150000|2021-03-07 22:45:50|513.72|509.72|513.75|509.75|513.76|509.76|513.71|509.71|24
1615157160000|2021-03-07 22:46:00|513.76|509.76|513.78|509.78|513.78|509.78|513.75|509.75|18
1615157170000|2021-03-07 22:46:10|513.77|509.77|513.79|509.79|513.79|509.79|513.77|509.77|5
1615157180000|2021-03-07 22:46:20|513.78|509.78|513.88|509.88|513.88|509.88|513.78|509.78|14
1615157190000|2021-03-07 22:46:30|513.86|509.86|513.78|509.78|513.89|509.89|513.71|509.71|26
1615157200000|2021-03-07 22:46:40|513.8|509.8|513.78|509.78|513.87|509.87|513.78|509.78|21
1615157210000|2021-03-07 22:46:50|513.82|509.82|513.78|509.78|513.83|509.83|513.76|509.76|13
1615157220000|2021-03-07 22:47:00|513.79|509.79|513.79|509.79|513.79|509.79|513.79|509.79|1
1615157230000|2021-03-07 22:47:10|513.72|509.72|513.81|509.81|513.81|509.81|513.72|509.72|5
1615157240000|2021-03-07 22:47:20|513.91|509.91|513.9|509.9|513.91|509.91|513.9|509.9|2
1615157250000|2021-03-07 22:47:30|513.89|509.89|513.89|509.89|513.91|509.91|513.87|509.87|14
1615157260000|2021-03-07 22:47:40|513.91|509.91|513.88|509.88|513.91|509.91|513.86|509.86|16
1615157270000|2021-03-07 22:47:50|513.94|509.94|513.93|509.93|513.94|509.94|513.92|509.92|8
1615157280000|2021-03-07 22:48:00|513.92|509.92|513.94|509.94|513.94|509.94|513.92|509.92|7
1615157290000|2021-03-07 22:48:10|513.95|509.95|513.93|509.93|513.95|509.95|513.93|509.93|2
1615157300000|2021-03-07 22:48:20|513.94|509.94|513.96|509.96|513.96|509.96|513.94|509.94|3
1615157310000|2021-03-07 22:48:30|513.97|509.97|513.97|509.97|513.97|509.97|513.96|509.96|5
1615157320000|2021-03-07 22:48:40|513.98|509.98|513.98|509.98|513.98|509.98|513.96|509.96|3
1615157330000|2021-03-07 22:48:50|513.96|509.96|513.97|509.97|514.01|510.01|513.96|509.96|4
1615157340000|2021-03-07 22:49:00|513.98|509.98|514.05|510.05|514.05|510.05|513.97|509.97|9
1615157350000|2021-03-07 22:49:10|514.02|510.02|514.04|510.04|514.05|510.05|514.02|510.02|18
1615157360000|2021-03-07 22:49:20|514.05|510.05|514.04|510.04|514.09|510.09|514.03|510.03|16
1615157370000|2021-03-07 22:49:30|514.03|510.03|513.97|509.97|514.03|510.03|513.97|509.97|18
1615157380000|2021-03-07 22:49:40|513.98|509.98|514|510|514.01|510.01|513.97|509.97|18
1615157390000|2021-03-07 22:49:50|513.97|509.97|514.02|510.02|514.02|510.02|513.96|509.96|19
1615157400000|2021-03-07 22:50:00|514.01|510.01|513.81|509.81|514.04|510.04|513.81|509.81|22
1615157410000|2021-03-07 22:50:10|513.8|509.8|513.79|509.79|513.8|509.8|513.7|509.7|14
1615157420000|2021-03-07 22:50:20|513.78|509.78|513.73|509.73|513.79|509.79|513.66|509.66|29
1615157430000|2021-03-07 22:50:30|513.81|509.81|513.64|509.64|513.81|509.81|513.64|509.64|18
1615157440000|2021-03-07 22:50:40|513.66|509.66|513.68|509.68|513.7|509.7|513.65|509.65|15
1615157450000|2021-03-07 22:50:50|513.7|509.7|513.7|509.7|513.71|509.71|513.65|509.65|23
1615157460000|2021-03-07 22:51:00|513.69|509.69|513.71|509.71|513.71|509.71|513.65|509.65|19
1615157470000|2021-03-07 22:51:10|513.62|509.62|513.71|509.71|513.75|509.75|513.62|509.62|13
1615157480000|2021-03-07 22:51:20|513.7|509.7|513.88|509.88|513.93|509.93|513.64|509.64|28
1615157490000|2021-03-07 22:51:30|513.89|509.89|513.89|509.89|513.9|509.9|513.86|509.86|15
1615157500000|2021-03-07 22:51:40|513.88|509.88|513.82|509.82|513.9|509.9|513.81|509.81|20
1615157510000|2021-03-07 22:51:50|513.86|509.86|513.9|509.9|513.91|509.91|513.84|509.84|14
1615157520000|2021-03-07 22:52:00|513.89|509.89|513.93|509.93|513.94|509.94|513.88|509.88|12
1615157530000|2021-03-07 22:52:10|513.92|509.92|513.94|509.94|513.94|509.94|513.87|509.87|10
1615157540000|2021-03-07 22:52:20|513.93|509.93|513.99|509.99|514|510|513.85|509.85|16
1615157550000|2021-03-07 22:52:30|514|510|513.96|509.96|514|510|513.9|509.9|6
1615157560000|2021-03-07 22:52:40|513.95|509.95|513.89|509.89|513.96|509.96|513.88|509.88|11
1615157570000|2021-03-07 22:52:50|513.9|509.9|513.85|509.85|513.9|509.9|513.85|509.85|5
1615157580000|2021-03-07 22:53:00|513.88|509.88|513.86|509.86|513.88|509.88|513.82|509.82|19
1615157590000|2021-03-07 22:53:10|513.89|509.89|513.88|509.88|513.89|509.89|513.84|509.84|12
1615157600000|2021-03-07 22:53:20|513.87|509.87|513.86|509.86|513.88|509.88|513.81|509.81|14
1615157610000|2021-03-07 22:53:30|513.81|509.81|513.84|509.84|513.9|509.9|513.81|509.81|16
1615157620000|2021-03-07 22:53:40|513.83|509.83|513.82|509.82|513.87|509.87|513.82|509.82|9
1615157630000|2021-03-07 22:53:50|513.83|509.83|513.83|509.83|513.83|509.83|513.74|509.74|8
1615157640000|2021-03-07 22:54:00|513.82|509.82|513.72|509.72|513.86|509.86|513.69|509.69|17
1615157650000|2021-03-07 22:54:10|513.73|509.73|513.76|509.76|513.85|509.85|513.71|509.71|13
1615157660000|2021-03-07 22:54:20|513.77|509.77|513.6|509.6|513.77|509.77|513.59|509.59|28
1615157670000|2021-03-07 22:54:30|513.61|509.61|513.7|509.7|513.71|509.71|513.6|509.6|17
1615157680000|2021-03-07 22:54:40|513.71|509.71|513.73|509.73|513.74|509.74|513.7|509.7|15
1615157690000|2021-03-07 22:54:50|513.74|509.74|513.72|509.72|513.74|509.74|513.71|509.71|13
1615157700000|2021-03-07 22:55:00|513.71|509.71|513.69|509.69|513.71|509.71|513.67|509.67|8
1615157710000|2021-03-07 22:55:10|513.7|509.7|513.7|509.7|513.73|509.73|513.68|509.68|12
1615157720000|2021-03-07 22:55:20|513.69|509.69|513.72|509.72|513.72|509.72|513.68|509.68|16
1615157730000|2021-03-07 22:55:30|513.71|509.71|513.73|509.73|513.73|509.73|513.71|509.71|18
1615157740000|2021-03-07 22:55:40|513.72|509.72|513.89|509.89|513.89|509.89|513.61|509.61|20
1615157750000|2021-03-07 22:55:50|513.77|509.77|513.73|509.73|513.93|509.93|513.71|509.71|24
1615157760000|2021-03-07 22:56:00|513.84|509.84|513.64|509.64|513.92|509.92|513.63|509.63|29
1615157770000|2021-03-07 22:56:10|513.63|509.63|513.52|509.52|513.64|509.64|513.5|509.5|27
1615157780000|2021-03-07 22:56:20|513.49|509.49|513.35|509.35|513.54|509.54|513.3|509.3|29
1615157790000|2021-03-07 22:56:30|513.36|509.36|513.34|509.34|513.36|509.36|513.31|509.31|15
1615157800000|2021-03-07 22:56:40|513.35|509.35|513.32|509.32|513.37|509.37|513.3|509.3|18
1615157810000|2021-03-07 22:56:50|513.33|509.33|513.36|509.36|513.36|509.36|513.31|509.31|17
1615157820000|2021-03-07 22:57:00|513.35|509.35|513.2|509.2|513.37|509.37|513.18|509.18|22
1615157830000|2021-03-07 22:57:10|513.22|509.22|513.23|509.23|513.23|509.23|513.19|509.19|16
1615157840000|2021-03-07 22:57:20|513.22|509.22|513.18|509.18|513.25|509.25|513.14|509.14|19
1615157850000|2021-03-07 22:57:30|513.15|509.15|513.16|509.16|513.17|509.17|513.13|509.13|22
1615157860000|2021-03-07 22:57:40|513.15|509.15|513.17|509.17|513.2|509.2|513.13|509.13|25
1615157870000|2021-03-07 22:57:50|513.19|509.19|513.15|509.15|513.23|509.23|513.14|509.14|21
1615157880000|2021-03-07 22:58:00|513.14|509.14|513.04|509.04|513.17|509.17|513.04|509.04|21
1615157890000|2021-03-07 22:58:10|513.05|509.05|513.12|509.12|513.12|509.12|513.04|509.04|17
1615157900000|2021-03-07 22:58:20|513.11|509.11|513.14|509.14|513.17|509.17|513.1|509.1|16
1615157910000|2021-03-07 22:58:30|513.13|509.13|513.24|509.24|513.24|509.24|513.1|509.1|19
1615157920000|2021-03-07 22:58:40|513.23|509.23|513.29|509.29|513.29|509.29|513.11|509.11|18
1615157930000|2021-03-07 22:58:50|513.22|509.22|513.31|509.31|513.32|509.32|513.22|509.22|14
1615157940000|2021-03-07 22:59:00|513.3|509.3|513.24|509.24|513.3|509.3|513.2|509.2|12
1615157950000|2021-03-07 22:59:10|513.25|509.25|513.22|509.22|513.25|509.25|513.19|509.19|17
1615157960000|2021-03-07 22:59:20|513.19|509.19|513.11|509.11|513.22|509.22|513.05|509.05|18
1615157970000|2021-03-07 22:59:30|513.08|509.08|513.12|509.12|513.13|509.13|513.02|509.02|25
1615157980000|2021-03-07 22:59:40|513.11|509.11|513.09|509.09|513.2|509.2|513.06|509.06|24
1615157990000|2021-03-07 22:59:50|513.07|509.07|513.15|509.15|513.2|509.2|513.06|509.06|27
1615158000000|2021-03-07 23:00:00|513.17|509.17|513.07|509.07|513.2|509.2|513.07|509.07|25
1615158010000|2021-03-07 23:00:10|513.15|509.15|513.2|509.2|513.24|509.24|513.13|509.13|25
1615158020000|2021-03-07 23:00:20|513.22|509.22|513.41|509.41|513.55|509.55|513.19|509.19|34
1615158030000|2021-03-07 23:00:30|513.4|509.4|513.59|509.59|513.64|509.64|513.36|509.36|20
1615158040000|2021-03-07 23:00:40|513.6|509.6|513.35|509.35|513.61|509.61|513.21|509.21|29
1615158050000|2021-03-07 23:00:50|513.34|509.34|513.61|509.61|513.61|509.61|513.34|509.34|30
1615158060000|2021-03-07 23:01:00|513.6|509.6|513.63|509.63|513.67|509.67|513.6|509.6|23
1615158070000|2021-03-07 23:01:10|513.61|509.61|513.66|509.66|513.7|509.7|513.54|509.54|28
1615158080000|2021-03-07 23:01:20|513.65|509.65|513.64|509.64|513.65|509.65|513.63|509.63|9
1615158090000|2021-03-07 23:01:30|513.63|509.63|513.64|509.64|513.66|509.66|513.61|509.61|16
1615158100000|2021-03-07 23:01:40|513.65|509.65|513.63|509.63|513.65|509.65|513.6|509.6|19
1615158110000|2021-03-07 23:01:50|513.64|509.64|513.71|509.71|513.71|509.71|513.61|509.61|23
1615158120000|2021-03-07 23:02:00|513.72|509.72|513.84|509.84|513.84|509.84|513.72|509.72|13
1615158130000|2021-03-07 23:02:10|513.83|509.83|513.73|509.73|513.85|509.85|513.73|509.73|25
1615158140000|2021-03-07 23:02:20|513.8|509.8|513.8|509.8|513.8|509.8|513.72|509.72|21
1615158150000|2021-03-07 23:02:30|513.76|509.76|513.8|509.8|513.84|509.84|513.74|509.74|28
1615158160000|2021-03-07 23:02:40|513.7|509.7|513.57|509.57|513.78|509.78|513.57|509.57|26
1615158170000|2021-03-07 23:02:50|513.6|509.6|513.71|509.71|513.83|509.83|513.6|509.6|17
1615158180000|2021-03-07 23:03:00|513.72|509.72|513.71|509.71|513.75|509.75|513.69|509.69|19
1615158190000|2021-03-07 23:03:10|513.74|509.74|513.93|509.93|513.95|509.95|513.71|509.71|21
1615158200000|2021-03-07 23:03:20|513.94|509.94|513.97|509.97|513.97|509.97|513.93|509.93|14
1615158210000|2021-03-07 23:03:30|513.98|509.98|513.96|509.96|514.05|510.05|513.96|509.96|19
1615158220000|2021-03-07 23:03:40|514.02|510.02|513.96|509.96|514.02|510.02|513.95|509.95|12
1615158230000|2021-03-07 23:03:50|513.97|509.97|513.96|509.96|514.1|510.1|513.96|509.96|4
1615158240000|2021-03-07 23:04:00|513.97|509.97|514.06|510.06|514.1|510.1|513.89|509.89|26
1615158250000|2021-03-07 23:04:10|514.05|510.05|514.06|510.06|514.15|510.15|514.02|510.02|26
1615158260000|2021-03-07 23:04:20|514.07|510.07|514.16|510.16|514.18|510.18|514.06|510.06|16
1615158270000|2021-03-07 23:04:30|514.15|510.15|514.13|510.13|514.16|510.16|514.1|510.1|20
1615158280000|2021-03-07 23:04:40|514.14|510.14|514.11|510.11|514.16|510.16|514.06|510.06|15
1615158290000|2021-03-07 23:04:50|514.13|510.13|514.22|510.22|514.22|510.22|514.07|510.07|26
1615158300000|2021-03-07 23:05:00|514.15|510.15|514.14|510.14|514.23|510.23|514.11|510.11|27
1615158310000|2021-03-07 23:05:10|514.18|510.18|514.22|510.22|514.22|510.22|514.11|510.11|27
1615158320000|2021-03-07 23:05:20|514.21|510.21|514.22|510.22|514.22|510.22|514.2|510.2|11
1615158330000|2021-03-07 23:05:30|514.21|510.21|514.23|510.23|514.24|510.24|514.21|510.21|11
1615158340000|2021-03-07 23:05:40|514.24|510.24|514.37|510.37|514.37|510.37|514.23|510.23|10
1615158350000|2021-03-07 23:05:50|514.36|510.36|514.45|510.45|514.47|510.47|514.36|510.36|9
1615158360000|2021-03-07 23:06:00|514.43|510.43|514.44|510.44|514.47|510.47|514.3|510.3|13
1615158370000|2021-03-07 23:06:10|514.45|510.45|514.56|510.56|514.56|510.56|514.33|510.33|19
1615158380000|2021-03-07 23:06:20|514.5|510.5|514.52|510.52|514.53|510.53|514.5|510.5|10
1615158390000|2021-03-07 23:06:30|514.51|510.51|514.56|510.56|514.56|510.56|514.51|510.51|11
1615158400000|2021-03-07 23:06:40|514.64|510.64|514.66|510.66|514.73|510.73|514.63|510.63|18
1615158410000|2021-03-07 23:06:50|514.67|510.67|514.75|510.75|514.78|510.78|514.64|510.64|11
1615158420000|2021-03-07 23:07:00|514.76|510.76|514.75|510.75|514.77|510.77|514.72|510.72|15
1615158430000|2021-03-07 23:07:10|514.76|510.76|514.83|510.83|514.83|510.83|514.74|510.74|17
1615158440000|2021-03-07 23:07:20|514.82|510.82|514.8|510.8|514.82|510.82|514.72|510.72|19
1615158450000|2021-03-07 23:07:30|514.81|510.81|514.95|510.95|514.95|510.95|514.72|510.72|20
1615158460000|2021-03-07 23:07:40|514.98|510.98|514.95|510.95|515.08|511.08|514.91|510.91|23
1615158470000|2021-03-07 23:07:50|514.94|510.94|515|511|515.12|511.12|514.9|510.9|25
1615158480000|2021-03-07 23:08:00|514.94|510.94|514.94|510.94|514.97|510.97|514.92|510.92|27
1615158490000|2021-03-07 23:08:10|514.93|510.93|514.99|510.99|514.99|510.99|514.93|510.93|26
1615158500000|2021-03-07 23:08:20|514.97|510.97|514.9|510.9|515.02|511.02|514.89|510.89|19
1615158510000|2021-03-07 23:08:30|514.92|510.92|514.98|510.98|514.98|510.98|514.89|510.89|14
1615158520000|2021-03-07 23:08:40|514.95|510.95|514.87|510.87|515|511|514.85|510.85|20
1615158530000|2021-03-07 23:08:50|514.92|510.92|515.04|511.04|515.07|511.07|514.89|510.89|22
1615158540000|2021-03-07 23:09:00|515.08|511.08|515.24|511.24|515.31|511.31|515.06|511.06|18
1615158550000|2021-03-07 23:09:10|515.26|511.26|515.3|511.3|515.31|511.31|515.26|511.26|19
1615158560000|2021-03-07 23:09:20|515.27|511.27|515.32|511.32|515.36|511.36|515.27|511.27|21
1615158570000|2021-03-07 23:09:30|515.45|511.45|515.37|511.37|515.49|511.49|515.37|511.37|11
1615158580000|2021-03-07 23:09:40|515.4|511.4|515.43|511.43|515.43|511.43|515.39|511.39|6
1615158590000|2021-03-07 23:09:50|515.42|511.42|515.45|511.45|515.48|511.48|515.42|511.42|14
1615158600000|2021-03-07 23:10:00|515.46|511.46|515.66|511.66|515.7|511.7|515.46|511.46|16
1615158610000|2021-03-07 23:10:10|515.6|511.6|515.55|511.55|515.6|511.6|515.51|511.51|10
1615158620000|2021-03-07 23:10:20|515.54|511.54|515.44|511.44|515.54|511.54|515.44|511.44|13
1615158630000|2021-03-07 23:10:30|515.43|511.43|515.53|511.53|515.54|511.54|515.43|511.43|9
1615158640000|2021-03-07 23:10:40|515.55|511.55|515.82|511.82|515.83|511.83|515.55|511.55|14
1615158650000|2021-03-07 23:10:50|515.83|511.83|515.68|511.68|515.84|511.84|515.66|511.66|7
1615158660000|2021-03-07 23:11:00|515.65|511.65|515.64|511.64|515.78|511.78|515.62|511.62|25
1615158670000|2021-03-07 23:11:10|515.63|511.63|515.83|511.83|515.84|511.84|515.62|511.62|19
1615158680000|2021-03-07 23:11:20|515.81|511.81|515.93|511.93|515.93|511.93|515.81|511.81|10
1615158690000|2021-03-07 23:11:30|515.92|511.92|515.97|511.97|515.98|511.98|515.92|511.92|10
1615158700000|2021-03-07 23:11:40|515.98|511.98|516|512|516|512|515.97|511.97|5
1615158710000|2021-03-07 23:11:50|515.99|511.99|515.92|511.92|516.01|512.01|515.9|511.9|15
1615158720000|2021-03-07 23:12:00|515.94|511.94|515.76|511.76|515.95|511.95|515.76|511.76|11
1615158730000|2021-03-07 23:12:10|515.77|511.77|515.78|511.78|515.78|511.78|515.72|511.72|16
1615158740000|2021-03-07 23:12:20|515.75|511.75|515.72|511.72|515.83|511.83|515.7|511.7|28
1615158750000|2021-03-07 23:12:30|515.69|511.69|515.12|511.12|515.7|511.7|515.12|511.12|32
1615158760000|2021-03-07 23:12:40|515.09|511.09|514.88|510.88|515.1|511.1|514.75|510.75|18
1615158770000|2021-03-07 23:12:50|514.79|510.79|514.62|510.62|514.79|510.79|514.55|510.55|25
1615158780000|2021-03-07 23:13:00|514.63|510.63|514.48|510.48|514.63|510.63|514.46|510.46|30
1615158790000|2021-03-07 23:13:10|514.47|510.47|514.59|510.59|514.59|510.59|514.35|510.35|24
1615158800000|2021-03-07 23:13:20|514.55|510.55|515.03|511.03|515.03|511.03|514.55|510.55|28
1615158810000|2021-03-07 23:13:30|515.05|511.05|515.31|511.31|515.31|511.31|515|511|21
1615158820000|2021-03-07 23:13:40|515.11|511.11|515.18|511.18|515.22|511.22|515.11|511.11|21
1615158830000|2021-03-07 23:13:50|515.19|511.19|515.29|511.29|515.29|511.29|515.15|511.15|28
1615158840000|2021-03-07 23:14:00|515.3|511.3|515.4|511.4|515.4|511.4|515.15|511.15|19
1615158850000|2021-03-07 23:14:10|515.39|511.39|515.38|511.38|515.41|511.41|515.32|511.32|21
1615158860000|2021-03-07 23:14:20|515.37|511.37|515.33|511.33|515.37|511.37|515.27|511.27|21
1615158870000|2021-03-07 23:14:30|515.31|511.31|515.32|511.32|515.32|511.32|515.22|511.22|17
1615158880000|2021-03-07 23:14:40|515.31|511.31|515.31|511.31|515.34|511.34|515.28|511.28|22
1615158890000|2021-03-07 23:14:50|515.28|511.28|515.32|511.32|515.37|511.37|515.28|511.28|23
1615158900000|2021-03-07 23:15:00|515.34|511.34|515.24|511.24|515.34|511.34|515.2|511.2|22
1615158910000|2021-03-07 23:15:10|515.23|511.23|515.21|511.21|515.24|511.24|515.16|511.16|15
1615158920000|2021-03-07 23:15:20|515.2|511.2|515.14|511.14|515.21|511.21|515.13|511.13|16
1615158930000|2021-03-07 23:15:30|515.16|511.16|515.18|511.18|515.2|511.2|515.16|511.16|18
1615158940000|2021-03-07 23:15:40|515.19|511.19|515.22|511.22|515.23|511.23|515.17|511.17|21
1615158950000|2021-03-07 23:15:50|515.23|511.23|515.24|511.24|515.24|511.24|515.19|511.19|15
1615158960000|2021-03-07 23:16:00|515.23|511.23|515.25|511.25|515.26|511.26|515.22|511.22|9
1615158970000|2021-03-07 23:16:10|515.22|511.22|515.25|511.25|515.25|511.25|515.17|511.17|14
1615158980000|2021-03-07 23:16:20|515.23|511.23|514.99|510.99|515.26|511.26|514.97|510.97|23
1615158990000|2021-03-07 23:16:30|514.98|510.98|514.94|510.94|515|511|514.88|510.88|25
1615159000000|2021-03-07 23:16:40|514.97|510.97|514.97|510.97|514.97|510.97|514.94|510.94|20
1615159010000|2021-03-07 23:16:50|514.95|510.95|514.89|510.89|514.98|510.98|514.87|510.87|31
1615159020000|2021-03-07 23:17:00|514.9|510.9|514.82|510.82|514.9|510.9|514.8|510.8|24
1615159030000|2021-03-07 23:17:10|514.8|510.8|514.88|510.88|515.07|511.07|514.77|510.77|26
1615159040000|2021-03-07 23:17:20|514.9|510.9|514.87|510.87|514.97|510.97|514.85|510.85|21
1615159050000|2021-03-07 23:17:30|514.86|510.86|514.74|510.74|514.87|510.87|514.7|510.7|21
1615159060000|2021-03-07 23:17:40|514.76|510.76|514.65|510.65|514.77|510.77|514.64|510.64|15
1615159070000|2021-03-07 23:17:50|514.64|510.64|514.87|510.87|514.89|510.89|514.64|510.64|17
1615159080000|2021-03-07 23:18:00|514.88|510.88|514.82|510.82|514.89|510.89|514.82|510.82|23
1615159090000|2021-03-07 23:18:10|514.77|510.77|514.71|510.71|514.79|510.79|514.69|510.69|16
1615159100000|2021-03-07 23:18:20|514.7|510.7|514.63|510.63|514.71|510.71|514.62|510.62|14
1615159110000|2021-03-07 23:18:30|514.65|510.65|514.54|510.54|514.65|510.65|514.48|510.48|15
1615159120000|2021-03-07 23:18:40|514.59|510.59|514.53|510.53|514.61|510.61|514.51|510.51|16
1615159130000|2021-03-07 23:18:50|514.52|510.52|514.52|510.52|514.56|510.56|514.52|510.52|13
1615159140000|2021-03-07 23:19:00|514.54|510.54|514.44|510.44|514.57|510.57|514.43|510.43|18
1615159150000|2021-03-07 23:19:10|514.45|510.45|514.49|510.49|514.52|510.52|514.45|510.45|25
1615159160000|2021-03-07 23:19:20|514.47|510.47|514.63|510.63|514.65|510.65|514.46|510.46|23
1615159170000|2021-03-07 23:19:30|514.65|510.65|514.68|510.68|514.72|510.72|514.57|510.57|30
1615159180000|2021-03-07 23:19:40|514.69|510.69|514.63|510.63|514.7|510.7|514.57|510.57|29
1615159190000|2021-03-07 23:19:50|514.62|510.62|514.74|510.74|514.77|510.77|514.55|510.55|23
1615159200000|2021-03-07 23:20:00|514.75|510.75|514.87|510.87|514.87|510.87|514.75|510.75|12
1615159210000|2021-03-07 23:20:10|514.88|510.88|514.82|510.82|514.88|510.88|514.8|510.8|15
1615159220000|2021-03-07 23:20:20|514.83|510.83|514.81|510.81|514.84|510.84|514.79|510.79|18
1615159230000|2021-03-07 23:20:30|514.77|510.77|514.6|510.6|514.77|510.77|514.59|510.59|22
1615159240000|2021-03-07 23:20:40|514.61|510.61|514.43|510.43|514.61|510.61|514.41|510.41|14
1615159250000|2021-03-07 23:20:50|514.44|510.44|514.48|510.48|514.51|510.51|514.43|510.43|19
1615159260000|2021-03-07 23:21:00|514.53|510.53|514.49|510.49|514.62|510.62|514.44|510.44|24
1615159270000|2021-03-07 23:21:10|514.5|510.5|514.49|510.49|514.53|510.53|514.49|510.49|23
1615159280000|2021-03-07 23:21:20|514.51|510.51|514.44|510.44|514.51|510.51|514.43|510.43|11
1615159290000|2021-03-07 23:21:30|514.45|510.45|514.43|510.43|514.45|510.45|514.43|510.43|6
1615159300000|2021-03-07 23:21:40|514.44|510.44|514.45|510.45|514.45|510.45|514.41|510.41|16
1615159310000|2021-03-07 23:21:50|514.44|510.44|514.44|510.44|514.45|510.45|514.43|510.43|15
1615159320000|2021-03-07 23:22:00|514.45|510.45|514.45|510.45|514.45|510.45|514.44|510.44|5
1615159330000|2021-03-07 23:22:10|514.44|510.44|514.45|510.45|514.45|510.45|514.44|510.44|2
1615159340000|2021-03-07 23:22:20|514.44|510.44|514.38|510.38|514.44|510.44|514.38|510.38|5
1615159350000|2021-03-07 23:22:30|514.37|510.37|514.38|510.38|514.38|510.38|514.37|510.37|2
1615159360000|2021-03-07 23:22:40|514.39|510.39|514.38|510.38|514.4|510.4|514.38|510.38|3
1615159370000|2021-03-07 23:22:50|514.37|510.37|514.38|510.38|514.38|510.38|514.37|510.37|2
1615159380000|2021-03-07 23:23:00|514.39|510.39|514.38|510.38|514.4|510.4|514.37|510.37|6
1615159390000|2021-03-07 23:23:10|514.37|510.37|514.32|510.32|514.39|510.39|514.32|510.32|7
1615159400000|2021-03-07 23:23:20|514.27|510.27|514.08|510.08|514.3|510.3|514.07|510.07|13
1615159410000|2021-03-07 23:23:30|514.07|510.07|514.04|510.04|514.08|510.08|514.01|510.01|15
1615159420000|2021-03-07 23:23:40|514.05|510.05|514.07|510.07|514.09|510.09|514.04|510.04|7
1615159430000|2021-03-07 23:23:50|514.06|510.06|514.42|510.42|514.42|510.42|514.05|510.05|7
1615159440000|2021-03-07 23:24:00|514.32|510.32|514.38|510.38|514.38|510.38|514.26|510.26|19
1615159450000|2021-03-07 23:24:10|514.39|510.39|514.39|510.39|514.39|510.39|514.38|510.38|5
1615159460000|2021-03-07 23:24:20|514.4|510.4|514.57|510.57|514.57|510.57|514.39|510.39|19
1615159470000|2021-03-07 23:24:30|514.6|510.6|514.67|510.67|514.69|510.69|514.59|510.59|24
1615159480000|2021-03-07 23:24:40|514.65|510.65|514.89|510.89|514.93|510.93|514.63|510.63|31
1615159490000|2021-03-07 23:24:50|514.91|510.91|515.04|511.04|515.04|511.04|514.85|510.85|26
1615159500000|2021-03-07 23:25:00|515.05|511.05|515.11|511.11|515.11|511.11|515.02|511.02|25
1615159510000|2021-03-07 23:25:10|515.1|511.1|515.26|511.26|515.32|511.32|515.1|511.1|25
1615159520000|2021-03-07 23:25:20|515.33|511.33|515.35|511.35|515.41|511.41|515.29|511.29|23
1615159530000|2021-03-07 23:25:30|515.34|511.34|515.37|511.37|515.4|511.4|515.32|511.32|23
1615159540000|2021-03-07 23:25:40|515.34|511.34|515.37|511.37|515.46|511.46|515.33|511.33|25
1615159550000|2021-03-07 23:25:50|515.38|511.38|515.44|511.44|515.45|511.45|515.37|511.37|21
1615159560000|2021-03-07 23:26:00|515.43|511.43|515.43|511.43|515.44|511.44|515.35|511.35|19
1615159570000|2021-03-07 23:26:10|515.45|511.45|515.5|511.5|515.53|511.53|515.43|511.43|21
1615159580000|2021-03-07 23:26:20|515.51|511.51|515.55|511.55|515.56|511.56|515.47|511.47|25
1615159590000|2021-03-07 23:26:30|515.56|511.56|515.6|511.6|515.63|511.63|515.55|511.55|25
1615159600000|2021-03-07 23:26:40|515.62|511.62|515.62|511.62|515.64|511.64|515.55|511.55|19
1615159610000|2021-03-07 23:26:50|515.59|511.59|515.62|511.62|515.62|511.62|515.47|511.47|37
1615159620000|2021-03-07 23:27:00|515.61|511.61|515.48|511.48|515.64|511.64|515.48|511.48|29
1615159630000|2021-03-07 23:27:10|515.51|511.51|515.59|511.59|515.59|511.59|515.48|511.48|19
1615159640000|2021-03-07 23:27:20|515.56|511.56|515.51|511.51|515.6|511.6|515.47|511.47|35
1615159650000|2021-03-07 23:27:30|515.52|511.52|515.77|511.77|515.78|511.78|515.48|511.48|23
1615159660000|2021-03-07 23:27:40|515.78|511.78|515.63|511.63|515.87|511.87|515.63|511.63|18
1615159670000|2021-03-07 23:27:50|515.8|511.8|516.26|512.26|516.26|512.26|515.8|511.8|25
1615159680000|2021-03-07 23:28:00|516.27|512.27|516.08|512.08|516.33|512.33|516.07|512.07|17
1615159690000|2021-03-07 23:28:10|516.11|512.11|516.24|512.24|516.28|512.28|516.09|512.09|25
1615159700000|2021-03-07 23:28:20|516.25|512.25|516.41|512.41|516.41|512.41|516.23|512.23|27
1615159710000|2021-03-07 23:28:30|516.42|512.42|516.37|512.37|516.5|512.5|516.37|512.37|24
1615159720000|2021-03-07 23:28:40|516.38|512.38|516.43|512.43|516.46|512.46|516.34|512.34|21
1615159730000|2021-03-07 23:28:50|516.42|512.42|516.51|512.51|516.51|512.51|516.42|512.42|23
1615159740000|2021-03-07 23:29:00|516.47|512.47|516.54|512.54|516.54|512.54|516.47|512.47|28
1615159750000|2021-03-07 23:29:10|516.51|512.51|516.5|512.5|516.54|512.54|516.48|512.48|23
1615159760000|2021-03-07 23:29:20|516.49|512.49|516.6|512.6|516.6|512.6|516.43|512.43|17
1615159770000|2021-03-07 23:29:30|516.61|512.61|516.61|512.61|516.61|512.61|516.61|512.61|1
1615159780000|2021-03-07 23:29:40|516.6|512.6|516.55|512.55|516.61|512.61|516.51|512.51|17
1615159790000|2021-03-07 23:29:50|516.51|512.51|516.64|512.64|516.67|512.67|516.51|512.51|19
1615159800000|2021-03-07 23:30:00|516.63|512.63|516.65|512.65|516.66|512.66|516.61|512.61|20
1615159810000|2021-03-07 23:30:10|516.7|512.7|516.74|512.74|516.74|512.74|516.7|512.7|13
1615159820000|2021-03-07 23:30:20|516.75|512.75|516.72|512.72|516.75|512.75|516.68|512.68|11
1615159830000|2021-03-07 23:30:30|516.78|512.78|516.91|512.91|517.03|513.03|516.58|512.58|29
1615159840000|2021-03-07 23:30:40|516.89|512.89|517.26|513.26|517.27|513.27|516.89|512.89|21
1615159850000|2021-03-07 23:30:50|517.25|513.25|517.27|513.27|517.29|513.29|517.24|513.24|15
1615159860000|2021-03-07 23:31:00|517.26|513.26|517|513|517.28|513.28|517|513|22
1615159870000|2021-03-07 23:31:10|517.05|513.05|517.12|513.12|517.25|513.25|517.04|513.04|18
1615159880000|2021-03-07 23:31:20|517.11|513.11|517.11|513.11|517.15|513.15|517.11|513.11|20
1615159890000|2021-03-07 23:31:30|517.08|513.08|516.73|512.73|517.08|513.08|516.69|512.69|14
1615159900000|2021-03-07 23:31:40|516.71|512.71|516.69|512.69|516.73|512.73|516.69|512.69|10
1615159910000|2021-03-07 23:31:50|516.71|512.71|516.91|512.91|516.91|512.91|516.7|512.7|19
1615159920000|2021-03-07 23:32:00|516.87|512.87|516.75|512.75|516.93|512.93|516.72|512.72|26
1615159930000|2021-03-07 23:32:10|516.74|512.74|516.76|512.76|516.86|512.86|516.72|512.72|30
1615159940000|2021-03-07 23:32:20|516.7|512.7|516.85|512.85|516.85|512.85|516.7|512.7|29
1615159950000|2021-03-07 23:32:30|516.83|512.83|516.86|512.86|516.87|512.87|516.77|512.77|19
1615159960000|2021-03-07 23:32:40|516.87|512.87|516.83|512.83|516.87|512.87|516.78|512.78|27
1615159970000|2021-03-07 23:32:50|516.84|512.84|516.42|512.42|516.84|512.84|516.36|512.36|28
1615159980000|2021-03-07 23:33:00|516.45|512.45|516.39|512.39|516.59|512.59|516.39|512.39|34
1615159990000|2021-03-07 23:33:10|516.46|512.46|516.54|512.54|516.57|512.57|516.36|512.36|30
1615160000000|2021-03-07 23:33:20|516.55|512.55|516.38|512.38|516.55|512.55|516.28|512.28|21
1615160010000|2021-03-07 23:33:30|516.37|512.37|516.3|512.3|516.38|512.38|516.22|512.22|17
1615160020000|2021-03-07 23:33:40|516.31|512.31|516.39|512.39|516.39|512.39|516.26|512.26|28
1615160030000|2021-03-07 23:33:50|516.36|512.36|516.52|512.52|516.52|512.52|516.36|512.36|24
1615160040000|2021-03-07 23:34:00|516.53|512.53|516.64|512.64|516.76|512.76|516.51|512.51|31
1615160050000|2021-03-07 23:34:10|516.65|512.65|516.77|512.77|516.84|512.84|516.64|512.64|30
1615160060000|2021-03-07 23:34:20|516.76|512.76|516.84|512.84|516.84|512.84|516.72|512.72|27
1615160070000|2021-03-07 23:34:30|516.85|512.85|517.11|513.11|517.11|513.11|516.82|512.82|28
1615160080000|2021-03-07 23:34:40|517.09|513.09|517.02|513.02|517.09|513.09|517|513|24
1615160090000|2021-03-07 23:34:50|517.03|513.03|517.19|513.19|517.22|513.22|517|513|18
1615160100000|2021-03-07 23:35:00|517.2|513.2|517.08|513.08|517.2|513.2|517.08|513.08|27
1615160110000|2021-03-07 23:35:10|517.07|513.07|517.12|513.12|517.12|513.12|516.97|512.97|31
1615160120000|2021-03-07 23:35:20|517.11|513.11|517.26|513.26|517.26|513.26|517.11|513.11|16
1615160130000|2021-03-07 23:35:30|517.25|513.25|517.11|513.11|517.28|513.28|517.11|513.11|12
1615160140000|2021-03-07 23:35:40|517.12|513.12|517.14|513.14|517.15|513.15|517.09|513.09|25
1615160150000|2021-03-07 23:35:50|517.13|513.13|517.07|513.07|517.18|513.18|517.01|513.01|33
1615160160000|2021-03-07 23:36:00|517.08|513.08|516.96|512.96|517.13|513.13|516.96|512.96|26
1615160170000|2021-03-07 23:36:10|516.97|512.97|517.03|513.03|517.03|513.03|516.95|512.95|30
1615160180000|2021-03-07 23:36:20|517.04|513.04|516.84|512.84|517.05|513.05|516.8|512.8|29
1615160190000|2021-03-07 23:36:30|516.85|512.85|517.01|513.01|517.02|513.02|516.85|512.85|27
1615160200000|2021-03-07 23:36:40|517|513|517.12|513.12|517.15|513.15|517|513|24
1615160210000|2021-03-07 23:36:50|517.11|513.11|517.16|513.16|517.23|513.23|517.08|513.08|26
1615160220000|2021-03-07 23:37:00|517.17|513.17|517.2|513.2|517.28|513.28|517.13|513.13|27
1615160230000|2021-03-07 23:37:10|517.19|513.19|517.22|513.22|517.26|513.26|517.19|513.19|18
1615160240000|2021-03-07 23:37:20|517.23|513.23|517.21|513.21|517.26|513.26|517.17|513.17|24
1615160250000|2021-03-07 23:37:30|517.22|513.22|517.19|513.19|517.32|513.32|517.19|513.19|20
1615160260000|2021-03-07 23:37:40|517.2|513.2|517.21|513.21|517.25|513.25|517.19|513.19|27
1615160270000|2021-03-07 23:37:50|517.23|513.23|517.32|513.32|517.33|513.33|517.17|513.17|29
1615160280000|2021-03-07 23:38:00|517.3|513.3|517.35|513.35|517.39|513.39|517.26|513.26|33
1615160290000|2021-03-07 23:38:10|517.29|513.29|517.25|513.25|517.3|513.3|517.2|513.2|20
1615160300000|2021-03-07 23:38:20|517.3|513.3|517.29|513.29|517.33|513.33|517.25|513.25|28
1615160310000|2021-03-07 23:38:30|517.26|513.26|517.31|513.31|517.34|513.34|517.26|513.26|26
1615160320000|2021-03-07 23:38:40|517.34|513.34|517.33|513.33|517.34|513.34|517.26|513.26|23
1615160330000|2021-03-07 23:38:50|517.27|513.27|517.3|513.3|517.34|513.34|517.27|513.27|30
1615160340000|2021-03-07 23:39:00|517.23|513.23|517.32|513.32|517.36|513.36|517.23|513.23|32
1615160350000|2021-03-07 23:39:10|517.33|513.33|517.39|513.39|517.44|513.44|517.29|513.29|24
1615160360000|2021-03-07 23:39:20|517.36|513.36|517.38|513.38|517.42|513.42|517.3|513.3|22
1615160370000|2021-03-07 23:39:30|517.39|513.39|517.46|513.46|517.47|513.47|517.33|513.33|19
1615160380000|2021-03-07 23:39:40|517.47|513.47|517.5|513.5|517.54|513.54|517.42|513.42|24
1615160390000|2021-03-07 23:39:50|517.51|513.51|517.5|513.5|517.58|513.58|517.5|513.5|18
1615160400000|2021-03-07 23:40:00|517.51|513.51|517.55|513.55|517.56|513.56|517.47|513.47|18
1615160410000|2021-03-07 23:40:10|517.62|513.62|517.6|513.6|517.64|513.64|517.6|513.6|8
1615160420000|2021-03-07 23:40:20|517.62|513.62|517.74|513.74|517.74|513.74|517.61|513.61|20
1615160430000|2021-03-07 23:40:30|517.73|513.73|517.76|513.76|517.76|513.76|517.73|513.73|13
1615160440000|2021-03-07 23:40:40|517.75|513.75|517.72|513.72|517.76|513.76|517.66|513.66|13
1615160450000|2021-03-07 23:40:50|517.76|513.76|517.82|513.82|517.82|513.82|517.76|513.76|18
1615160460000|2021-03-07 23:41:00|517.81|513.81|517.86|513.86|517.86|513.86|517.81|513.81|10
1615160470000|2021-03-07 23:41:10|517.85|513.85|517.88|513.88|517.88|513.88|517.85|513.85|6
1615160480000|2021-03-07 23:41:20|517.87|513.87|517.87|513.87|517.89|513.89|517.86|513.86|13
1615160490000|2021-03-07 23:41:30|517.88|513.88|517.92|513.92|517.92|513.92|517.83|513.83|10
1615160500000|2021-03-07 23:41:40|517.93|513.93|518.2|514.2|518.34|514.34|517.92|513.92|22
1615160510000|2021-03-07 23:41:50|518.35|514.35|518.89|514.89|518.9|514.9|518.35|514.35|16
1615160520000|2021-03-07 23:42:00|518.88|514.88|518.49|514.49|518.88|514.88|518.49|514.49|28
1615160530000|2021-03-07 23:42:10|518.5|514.5|518.37|514.37|518.5|514.5|518.32|514.32|30
1615160540000|2021-03-07 23:42:20|518.35|514.35|518.4|514.4|518.41|514.41|518.34|514.34|27
1615160550000|2021-03-07 23:42:30|518.36|514.36|517.75|513.75|518.46|514.46|517.73|513.73|35
1615160560000|2021-03-07 23:42:40|517.73|513.73|517.96|513.96|517.96|513.96|517.73|513.73|27
1615160570000|2021-03-07 23:42:50|517.95|513.95|518.13|514.13|518.16|514.16|517.95|513.95|33
1615160580000|2021-03-07 23:43:00|518.12|514.12|517.96|513.96|518.15|514.15|517.94|513.94|25
1615160590000|2021-03-07 23:43:10|518.08|514.08|518.17|514.17|518.31|514.31|517.95|513.95|31
1615160600000|2021-03-07 23:43:20|518.18|514.18|518.34|514.34|518.42|514.42|518.17|514.17|30
1615160610000|2021-03-07 23:43:30|518.33|514.33|518.26|514.26|518.4|514.4|518.23|514.23|26
1615160620000|2021-03-07 23:43:40|518.25|514.25|518.28|514.28|518.38|514.38|518.24|514.24|23
1615160630000|2021-03-07 23:43:50|518.27|514.27|518.4|514.4|518.4|514.4|518.25|514.25|29
1615160640000|2021-03-07 23:44:00|518.39|514.39|518.41|514.41|518.43|514.43|518.33|514.33|27
1615160650000|2021-03-07 23:44:10|518.4|514.4|518.4|514.4|518.44|514.44|518.37|514.37|23
1615160660000|2021-03-07 23:44:20|518.43|514.43|518.34|514.34|518.45|514.45|518.33|514.33|21
1615160670000|2021-03-07 23:44:30|518.36|514.36|518.35|514.35|518.43|514.43|518.32|514.32|21
1615160680000|2021-03-07 23:44:40|518.42|514.42|518.42|514.42|518.42|514.42|518.35|514.35|22
1615160690000|2021-03-07 23:44:50|518.41|514.41|518.52|514.52|518.52|514.52|518.38|514.38|17
1615160700000|2021-03-07 23:45:00|518.53|514.53|518.73|514.73|518.73|514.73|518.52|514.52|13
1615160710000|2021-03-07 23:45:10|518.72|514.72|518.68|514.68|518.75|514.75|518.6|514.6|18
1615160720000|2021-03-07 23:45:20|518.7|514.7|518.76|514.76|518.8|514.8|518.7|514.7|12
1615160730000|2021-03-07 23:45:30|518.79|514.79|518.81|514.81|518.81|514.81|518.78|514.78|11
1615160740000|2021-03-07 23:45:40|518.82|514.82|519|515|519.06|515.06|518.82|514.82|14
1615160750000|2021-03-07 23:45:50|518.96|514.96|519.01|515.01|519.03|515.03|518.95|514.95|12
1615160760000|2021-03-07 23:46:00|518.99|514.99|519.13|515.13|519.13|515.13|518.99|514.99|9
1615160770000|2021-03-07 23:46:10|519.12|515.12|519.15|515.15|519.15|515.15|519.12|515.12|4
1615160780000|2021-03-07 23:46:20|519.14|515.14|519.02|515.02|519.15|515.15|519|515|11
1615160790000|2021-03-07 23:46:30|519|515|519|515|519.06|515.06|518.91|514.91|19
1615160800000|2021-03-07 23:46:40|518.98|514.98|519.13|515.13|519.13|515.13|518.96|514.96|17
1615160810000|2021-03-07 23:46:50|519.14|515.14|519.21|515.21|519.24|515.24|519.14|515.14|5
1615160820000|2021-03-07 23:47:00|519.22|515.22|519.27|515.27|519.28|515.28|519.18|515.18|21
1615160830000|2021-03-07 23:47:10|519.24|515.24|519.28|515.28|519.3|515.3|519.21|515.21|22
1615160840000|2021-03-07 23:47:20|519.29|515.29|519.26|515.26|519.29|515.29|519.25|515.25|19
1615160850000|2021-03-07 23:47:30|519.25|515.25|519.28|515.28|519.28|515.28|519.15|515.15|21
1615160860000|2021-03-07 23:47:40|519.27|515.27|519.29|515.29|519.3|515.3|519.27|515.27|5
1615160870000|2021-03-07 23:47:50|519.27|515.27|519.35|515.35|519.35|515.35|519.27|515.27|8
1615160880000|2021-03-07 23:48:00|519.34|515.34|519.26|515.26|519.34|515.34|519.26|515.26|12
1615160890000|2021-03-07 23:48:10|519.27|515.27|519.27|515.27|519.3|515.3|519.24|515.24|24
1615160900000|2021-03-07 23:48:20|519.26|515.26|519.37|515.37|519.37|515.37|519.24|515.24|24
1615160910000|2021-03-07 23:48:30|519.38|515.38|519.52|515.52|519.52|515.52|519.38|515.38|16
1615160920000|2021-03-07 23:48:40|519.51|515.51|519.52|515.52|519.54|515.54|519.51|515.51|9
1615160930000|2021-03-07 23:48:50|519.54|515.54|519.58|515.58|519.58|515.58|519.49|515.49|9
1615160940000|2021-03-07 23:49:00|519.7|515.7|519.56|515.56|519.73|515.73|519.47|515.47|28
1615160950000|2021-03-07 23:49:10|519.53|515.53|519.68|515.68|519.68|515.68|519.53|515.53|14
1615160960000|2021-03-07 23:49:20|519.69|515.69|519.7|515.7|519.71|515.71|519.67|515.67|7
1615160970000|2021-03-07 23:49:30|519.69|515.69|519.77|515.77|519.77|515.77|519.69|515.69|13
1615160980000|2021-03-07 23:49:40|519.78|515.78|519.88|515.88|519.96|515.96|519.64|515.64|11
1615160990000|2021-03-07 23:49:50|519.96|515.96|519.98|515.98|519.98|515.98|519.88|515.88|10
1615161000000|2021-03-07 23:50:00|519.99|515.99|520|516|520.01|516.01|519.77|515.77|23
1615161010000|2021-03-07 23:50:10|520.01|516.01|520.01|516.01|520.01|516.01|520.01|516.01|1
1615161020000|2021-03-07 23:50:20|520.02|516.02|520.05|516.05|520.08|516.08|520.02|516.02|13
1615161030000|2021-03-07 23:50:30|520.04|516.04|520.03|516.03|520.07|516.07|520.01|516.01|33
1615161040000|2021-03-07 23:50:40|520.02|516.02|520.1|516.1|520.15|516.15|520.02|516.02|24
1615161050000|2021-03-07 23:50:50|520.11|516.11|520.15|516.15|520.15|516.15|520.01|516.01|17
1615161060000|2021-03-07 23:51:00|520.14|516.14|519.69|515.69|520.14|516.14|519.64|515.64|33
1615161070000|2021-03-07 23:51:10|519.7|515.7|519.75|515.75|519.83|515.83|519.7|515.7|26
1615161080000|2021-03-07 23:51:20|519.74|515.74|519.84|515.84|519.84|515.84|519.69|515.69|29
1615161090000|2021-03-07 23:51:30|519.83|515.83|519.85|515.85|519.86|515.86|519.8|515.8|22
1615161100000|2021-03-07 23:51:40|519.86|515.86|519.86|515.86|520.02|516.02|519.83|515.83|24
1615161110000|2021-03-07 23:51:50|519.94|515.94|520.01|516.01|520.03|516.03|519.94|515.94|32
1615161120000|2021-03-07 23:52:00|520|516|519.96|515.96|520.01|516.01|519.95|515.95|15
1615161130000|2021-03-07 23:52:10|519.94|515.94|520.1|516.1|520.1|516.1|519.94|515.94|14
1615161140000|2021-03-07 23:52:20|520.09|516.09|520.08|516.08|520.1|516.1|520.03|516.03|26
1615161150000|2021-03-07 23:52:30|520.13|516.13|520.38|516.38|520.53|516.53|520.08|516.08|32
1615161160000|2021-03-07 23:52:40|520.35|516.35|520.13|516.13|520.35|516.35|519.84|515.84|29
1615161170000|2021-03-07 23:52:50|520.16|516.16|520.35|516.35|520.38|516.38|520.02|516.02|33
1615161180000|2021-03-07 23:53:00|520.34|516.34|520.21|516.21|520.35|516.35|520.21|516.21|27
1615161190000|2021-03-07 23:53:10|520.22|516.22|520.06|516.06|520.27|516.27|520.06|516.06|26
1615161200000|2021-03-07 23:53:20|520.1|516.1|520.02|516.02|520.15|516.15|519.94|515.94|37
1615161210000|2021-03-07 23:53:30|520|516|520.16|516.16|520.2|516.2|520|516|33
1615161220000|2021-03-07 23:53:40|520.13|516.13|520.09|516.09|520.18|516.18|520.05|516.05|23
1615161230000|2021-03-07 23:53:50|520.07|516.07|520.29|516.29|520.33|516.33|520.07|516.07|22
1615161240000|2021-03-07 23:54:00|520.31|516.31|520.13|516.13|520.37|516.37|520.09|516.09|25
1615161250000|2021-03-07 23:54:10|520.15|516.15|519.98|515.98|520.15|516.15|519.93|515.93|26
1615161260000|2021-03-07 23:54:20|519.95|515.95|519.79|515.79|520.01|516.01|519.79|515.79|27
1615161270000|2021-03-07 23:54:30|519.86|515.86|519.84|515.84|519.95|515.95|519.76|515.76|30
1615161280000|2021-03-07 23:54:40|519.79|515.79|519.86|515.86|519.95|515.95|519.73|515.73|28
1615161290000|2021-03-07 23:54:50|519.89|515.89|519.75|515.75|519.92|515.92|519.75|515.75|21
1615161300000|2021-03-07 23:55:00|519.77|515.77|519.82|515.82|519.84|515.84|519.72|515.72|21
1615161310000|2021-03-07 23:55:10|519.83|515.83|519.73|515.73|519.83|515.83|519.7|515.7|23
1615161320000|2021-03-07 23:55:20|519.71|515.71|519.76|515.76|519.82|515.82|519.68|515.68|30
1615161330000|2021-03-07 23:55:30|519.77|515.77|519.69|515.69|519.81|515.81|519.63|515.63|26
1615161340000|2021-03-07 23:55:40|519.67|515.67|519.44|515.44|519.7|515.7|519.38|515.38|27
1615161350000|2021-03-07 23:55:50|519.4|515.4|519.25|515.25|519.41|515.41|519.23|515.23|18
1615161360000|2021-03-07 23:56:00|519.26|515.26|519.21|515.21|519.33|515.33|519.21|515.21|23
1615161370000|2021-03-07 23:56:10|519.18|515.18|518.69|514.69|519.2|515.2|518.69|514.69|25
1615161380000|2021-03-07 23:56:20|518.74|514.74|518.87|514.87|518.9|514.9|518.73|514.73|22
1615161390000|2021-03-07 23:56:30|518.93|514.93|518.73|514.73|519.27|515.27|518.69|514.69|28
1615161400000|2021-03-07 23:56:40|518.75|514.75|518.42|514.42|518.79|514.79|518.39|514.39|30
1615161410000|2021-03-07 23:56:50|518.35|514.35|518.42|514.42|518.62|514.62|518.35|514.35|28
1615161420000|2021-03-07 23:57:00|518.36|514.36|518.03|514.03|518.39|514.39|518.01|514.01|27
1615161430000|2021-03-07 23:57:10|518.02|514.02|517.89|513.89|518.05|514.05|517.76|513.76|31
1615161440000|2021-03-07 23:57:20|517.78|513.78|517.95|513.95|517.95|513.95|517.78|513.78|24
1615161450000|2021-03-07 23:57:30|517.96|513.96|518.21|514.21|518.25|514.25|517.96|513.96|21
1615161460000|2021-03-07 23:57:40|518.22|514.22|518.2|514.2|518.27|514.27|518.08|514.08|31
1615161470000|2021-03-07 23:57:50|518.24|514.24|518.13|514.13|518.24|514.24|518.04|514.04|29
1615161480000|2021-03-07 23:58:00|518.14|514.14|518.3|514.3|518.32|514.32|518.14|514.14|18
1615161490000|2021-03-07 23:58:10|518.31|514.31|518.46|514.46|518.59|514.59|518.31|514.31|30
1615161500000|2021-03-07 23:58:20|518.47|514.47|518.44|514.44|518.52|514.52|518.44|514.44|16
1615161510000|2021-03-07 23:58:30|518.49|514.49|518.83|514.83|518.83|514.83|518.45|514.45|21
1615161520000|2021-03-07 23:58:40|518.85|514.85|518.54|514.54|518.9|514.9|518.54|514.54|27
1615161530000|2021-03-07 23:58:50|518.52|514.52|518.7|514.7|518.72|514.72|518.45|514.45|25
1615161540000|2021-03-07 23:59:00|518.68|514.68|518.68|514.68|518.76|514.76|518.68|514.68|18
1615161550000|2021-03-07 23:59:10|518.71|514.71|518.52|514.52|518.74|514.74|518.33|514.33|27
1615161560000|2021-03-07 23:59:20|518.5|514.5|518.58|514.58|518.6|514.6|518.38|514.38|31
1615161570000|2021-03-07 23:59:30|518.59|514.59|518.35|514.35|518.63|514.63|518.26|514.26|31
1615161580000|2021-03-07 23:59:40|518.37|514.37|518.87|514.87|518.87|514.87|518.35|514.35|33
1615161590000|2021-03-07 23:59:50|518.85|514.85|518.69|514.69|518.86|514.86|518.56|514.56|29
1615161600000|2021-03-08 00:00:00|518.67|514.67|518.96|514.96|518.98|514.98|518.58|514.58|34
1615161610000|2021-03-08 00:00:10|518.93|514.93|518.96|514.96|519.19|515.19|518.82|514.82|34
1615161620000|2021-03-08 00:00:20|518.95|514.95|518.63|514.63|518.97|514.97|518.6|514.6|31
1615161630000|2021-03-08 00:00:30|518.62|514.62|518.87|514.87|518.99|514.99|518.58|514.58|35
1615161640000|2021-03-08 00:00:40|518.83|514.83|518.27|514.27|518.85|514.85|518.27|514.27|25
1615161650000|2021-03-08 00:00:50|518.28|514.28|518.27|514.27|518.37|514.37|518.19|514.19|22
1615161660000|2021-03-08 00:01:00|518.26|514.26|518.05|514.05|518.26|514.26|517.65|513.65|27
1615161670000|2021-03-08 00:01:10|518.09|514.09|518.66|514.66|518.66|514.66|518.09|514.09|35
1615161680000|2021-03-08 00:01:20|518.46|514.46|518.77|514.77|518.81|514.81|518.37|514.37|32
1615161690000|2021-03-08 00:01:30|518.86|514.86|519.17|515.17|519.17|515.17|518.76|514.76|32
1615161700000|2021-03-08 00:01:40|519.15|515.15|519.35|515.35|519.35|515.35|519.01|515.01|27
1615161710000|2021-03-08 00:01:50|519.4|515.4|519.32|515.32|519.4|515.4|519.14|515.14|31
1615161720000|2021-03-08 00:02:00|519.31|515.31|519.22|515.22|519.39|515.39|519.21|515.21|28
1615161730000|2021-03-08 00:02:10|519.24|515.24|519.83|515.83|519.85|515.85|519.23|515.23|34
1615161740000|2021-03-08 00:02:20|519.79|515.79|520.71|516.71|520.71|516.71|519.73|515.73|31
1615161750000|2021-03-08 00:02:30|520.73|516.73|521.02|517.02|521.27|517.27|520.73|516.73|30
1615161760000|2021-03-08 00:02:40|521.17|517.17|521.09|517.09|521.46|517.46|521.09|517.09|30
1615161770000|2021-03-08 00:02:50|521.06|517.06|521.03|517.03|521.1|517.1|520.53|516.53|34
1615161780000|2021-03-08 00:03:00|521.02|517.02|521.56|517.56|521.56|517.56|521.02|517.02|30
1615161790000|2021-03-08 00:03:10|521.55|517.55|521.73|517.73|521.73|517.73|521.55|517.55|28
1615161800000|2021-03-08 00:03:20|521.71|517.71|521.64|517.64|521.97|517.97|521.51|517.51|27
1615161810000|2021-03-08 00:03:30|521.62|517.62|521.69|517.69|521.73|517.73|521.5|517.5|22
1615161820000|2021-03-08 00:03:40|521.66|517.66|521.44|517.44|521.66|517.66|521.42|517.42|18
1615161830000|2021-03-08 00:03:50|521.38|517.38|520.71|516.71|521.38|517.38|520.59|516.59|28
1615161840000|2021-03-08 00:04:00|520.7|516.7|520.74|516.74|520.79|516.79|520.66|516.66|24
1615161850000|2021-03-08 00:04:10|520.82|516.82|521.34|517.34|521.39|517.39|520.82|516.82|30
1615161860000|2021-03-08 00:04:20|521.35|517.35|521.16|517.16|521.35|517.35|521.1|517.1|26
1615161870000|2021-03-08 00:04:30|521.15|517.15|521.1|517.1|521.24|517.24|521.08|517.08|23
1615161880000|2021-03-08 00:04:40|521.11|517.11|520.5|516.5|521.11|517.11|520.07|516.07|33
1615161890000|2021-03-08 00:04:50|520.6|516.6|520.76|516.76|520.81|516.81|520.58|516.58|29
1615161900000|2021-03-08 00:05:00|520.74|516.74|520.7|516.7|520.89|516.89|520.7|516.7|28
1615161910000|2021-03-08 00:05:10|520.69|516.69|520.08|516.08|520.7|516.7|520.08|516.08|25
1615161920000|2021-03-08 00:05:20|520.07|516.07|519.48|515.48|520.07|516.07|519.38|515.38|28
1615161930000|2021-03-08 00:05:30|519.52|515.52|518.72|514.72|519.6|515.6|518.72|514.72|38
1615161940000|2021-03-08 00:05:40|518.71|514.71|519.51|515.51|519.52|515.52|518.65|514.65|33
1615161950000|2021-03-08 00:05:50|519.45|515.45|519.08|515.08|519.45|515.45|518.96|514.96|35
1615161960000|2021-03-08 00:06:00|519.07|515.07|518.74|514.74|519.07|515.07|518.74|514.74|34
1615161970000|2021-03-08 00:06:10|518.72|514.72|518.86|514.86|518.91|514.91|518.65|514.65|27
1615161980000|2021-03-08 00:06:20|518.84|514.84|518.83|514.83|518.95|514.95|518.83|514.83|23
1615161990000|2021-03-08 00:06:30|518.82|514.82|518.8|514.8|518.84|514.84|518.69|514.69|20
1615162000000|2021-03-08 00:06:40|518.83|514.83|518.75|514.75|518.83|514.83|518.7|514.7|25
1615162010000|2021-03-08 00:06:50|518.71|514.71|518.62|514.62|518.8|514.8|518.52|514.52|31
1615162020000|2021-03-08 00:07:00|518.61|514.61|518.71|514.71|518.71|514.71|518.37|514.37|27
1615162030000|2021-03-08 00:07:10|518.72|514.72|519.12|515.12|519.2|515.2|518.72|514.72|31
1615162040000|2021-03-08 00:07:20|519.1|515.1|519.34|515.34|519.38|515.38|519.05|515.05|38
1615162050000|2021-03-08 00:07:30|519.41|515.41|519.48|515.48|519.54|515.54|519.28|515.28|30
1615162060000|2021-03-08 00:07:40|519.49|515.49|519.47|515.47|519.54|515.54|519.46|515.46|26
1615162070000|2021-03-08 00:07:50|519.48|515.48|519.35|515.35|519.55|515.55|519.35|515.35|22
1615162080000|2021-03-08 00:08:00|519.5|515.5|519.07|515.07|519.5|515.5|519|515|26
1615162090000|2021-03-08 00:08:10|519.06|515.06|519.43|515.43|519.44|515.44|519.06|515.06|33
1615162100000|2021-03-08 00:08:20|519.42|515.42|519.1|515.1|519.46|515.46|519.08|515.08|23
1615162110000|2021-03-08 00:08:30|519.11|515.11|519.12|515.12|519.16|515.16|519.09|515.09|20
1615162120000|2021-03-08 00:08:40|519.14|515.14|519.31|515.31|519.32|515.32|519.05|515.05|21
1615162130000|2021-03-08 00:08:50|519.3|515.3|519.61|515.61|519.62|515.62|519.3|515.3|27
1615162140000|2021-03-08 00:09:00|519.56|515.56|519.7|515.7|519.7|515.7|519.54|515.54|33
1615162150000|2021-03-08 00:09:10|519.73|515.73|520.07|516.07|520.08|516.08|519.72|515.72|33
1615162160000|2021-03-08 00:09:20|520.09|516.09|520.01|516.01|520.13|516.13|519.93|515.93|25
1615162170000|2021-03-08 00:09:30|520.05|516.05|520.22|516.22|520.25|516.25|520.03|516.03|30
1615162180000|2021-03-08 00:09:40|520.21|516.21|519.91|515.91|520.23|516.23|519.89|515.89|32
1615162190000|2021-03-08 00:09:50|519.9|515.9|519.69|515.69|519.93|515.93|519.69|515.69|23
1615162200000|2021-03-08 00:10:00|519.68|515.68|519.74|515.74|519.77|515.77|519.65|515.65|28
1615162210000|2021-03-08 00:10:10|519.8|515.8|520.01|516.01|520.03|516.03|519.69|515.69|30
1615162220000|2021-03-08 00:10:20|519.96|515.96|519.68|515.68|519.98|515.98|519.68|515.68|32
1615162230000|2021-03-08 00:10:30|519.59|515.59|519.61|515.61|519.63|515.63|519.48|515.48|22
1615162240000|2021-03-08 00:10:40|519.59|515.59|519.95|515.95|520.15|516.15|519.59|515.59|28
1615162250000|2021-03-08 00:10:50|519.92|515.92|519.76|515.76|519.93|515.93|519.69|515.69|25
1615162260000|2021-03-08 00:11:00|519.79|515.79|519.82|515.82|519.87|515.87|519.7|515.7|25
1615162270000|2021-03-08 00:11:10|519.83|515.83|520.17|516.17|520.19|516.19|519.82|515.82|28
1615162280000|2021-03-08 00:11:20|520.14|516.14|520.19|516.19|520.19|516.19|520.01|516.01|31
1615162290000|2021-03-08 00:11:30|520.18|516.18|520.4|516.4|520.4|516.4|520.13|516.13|28
1615162300000|2021-03-08 00:11:40|520.39|516.39|520.29|516.29|520.4|516.4|520.22|516.22|19
1615162310000|2021-03-08 00:11:50|520.3|516.3|520.39|516.39|520.43|516.43|520.3|516.3|25
1615162320000|2021-03-08 00:12:00|520.4|516.4|520.29|516.29|520.4|516.4|520.17|516.17|24
1615162330000|2021-03-08 00:12:10|520.3|516.3|520.37|516.37|520.44|516.44|520.27|516.27|19
1615162340000|2021-03-08 00:12:20|520.39|516.39|520.43|516.43|520.46|516.46|520.25|516.25|28
1615162350000|2021-03-08 00:12:30|520.45|516.45|520.38|516.38|520.52|516.52|520.28|516.28|24
1615162360000|2021-03-08 00:12:40|520.34|516.34|520.44|516.44|520.54|516.54|520.34|516.34|28
1615162370000|2021-03-08 00:12:50|520.46|516.46|520.73|516.73|520.74|516.74|520.41|516.41|29
1615162380000|2021-03-08 00:13:00|520.74|516.74|520.7|516.7|520.75|516.75|520.66|516.66|23
1615162390000|2021-03-08 00:13:10|520.71|516.71|520.72|516.72|520.86|516.86|520.62|516.62|18
1615162400000|2021-03-08 00:13:20|520.71|516.71|520.83|516.83|520.84|516.84|520.71|516.71|24
1615162410000|2021-03-08 00:13:30|520.82|516.82|520.94|516.94|520.94|516.94|520.53|516.53|31
1615162420000|2021-03-08 00:13:40|520.93|516.93|520.8|516.8|521.13|517.13|520.77|516.77|35
1615162430000|2021-03-08 00:13:50|520.78|516.78|520.7|516.7|520.79|516.79|520.69|516.69|22
1615161600000|2021-03-08 00:00:00|518.67|514.67|518.96|514.96|518.98|514.98|518.58|514.58|34
1615162440000|2021-03-08 00:14:00|520.71|516.71|520.46|516.46|520.73|516.73|520.46|516.46|25
1615162450000|2021-03-08 00:14:10|520.47|516.47|520.53|516.53|520.53|516.53|520.46|516.46|22
1615161610000|2021-03-08 00:00:10|518.93|514.93|518.96|514.96|519.19|515.19|518.82|514.82|34
1615162460000|2021-03-08 00:14:20|520.54|516.54|520.56|516.56|520.59|516.59|520.5|516.5|24
1615161620000|2021-03-08 00:00:20|518.95|514.95|518.63|514.63|518.97|514.97|518.6|514.6|31
1615162470000|2021-03-08 00:14:30|520.55|516.55|520.58|516.58|520.61|516.61|520.44|516.44|26
1615162480000|2021-03-08 00:14:40|520.59|516.59|520.67|516.67|520.94|516.94|520.59|516.59|29
1615161630000|2021-03-08 00:00:30|518.62|514.62|518.87|514.87|518.99|514.99|518.58|514.58|35
1615162490000|2021-03-08 00:14:50|520.63|516.63|520.71|516.71|520.84|516.84|520.59|516.59|31
1615161640000|2021-03-08 00:00:40|518.83|514.83|518.27|514.27|518.85|514.85|518.27|514.27|25
1615162500000|2021-03-08 00:15:00|520.68|516.68|521.04|517.04|521.05|517.05|520.68|516.68|29
1615161650000|2021-03-08 00:00:50|518.28|514.28|518.27|514.27|518.37|514.37|518.19|514.19|22
1615162510000|2021-03-08 00:15:10|521.05|517.05|521.07|517.07|521.12|517.12|520.99|516.99|30
1615161660000|2021-03-08 00:01:00|518.26|514.26|518.05|514.05|518.26|514.26|517.65|513.65|27
1615162520000|2021-03-08 00:15:20|521.01|517.01|521.34|517.34|521.37|517.37|521.01|517.01|23
1615161670000|2021-03-08 00:01:10|518.09|514.09|518.66|514.66|518.66|514.66|518.09|514.09|35
1615162530000|2021-03-08 00:15:30|521.35|517.35|521.52|517.52|521.61|517.61|521.35|517.35|22
1615161680000|2021-03-08 00:01:20|518.46|514.46|518.77|514.77|518.81|514.81|518.37|514.37|32
1615162540000|2021-03-08 00:15:40|521.53|517.53|521.62|517.62|521.62|517.62|521.43|517.43|25
1615161690000|2021-03-08 00:01:30|518.86|514.86|519.17|515.17|519.17|515.17|518.76|514.76|32
1615162550000|2021-03-08 00:15:50|521.66|517.66|521.55|517.55|521.7|517.7|521.45|517.45|29
1615161700000|2021-03-08 00:01:40|519.15|515.15|519.35|515.35|519.35|515.35|519.01|515.01|27
1615162560000|2021-03-08 00:16:00|521.56|517.56|521.46|517.46|521.58|517.58|521.38|517.38|22
1615161710000|2021-03-08 00:01:50|519.4|515.4|519.32|515.32|519.4|515.4|519.14|515.14|31
1615162570000|2021-03-08 00:16:10|521.45|517.45|521.33|517.33|521.5|517.5|521.31|517.31|22
1615161720000|2021-03-08 00:02:00|519.31|515.31|519.22|515.22|519.39|515.39|519.21|515.21|28
1615162580000|2021-03-08 00:16:20|521.31|517.31|521.25|517.25|521.4|517.4|521.13|517.13|27
1615161730000|2021-03-08 00:02:10|519.24|515.24|519.83|515.83|519.85|515.85|519.23|515.23|34
1615162590000|2021-03-08 00:16:30|521.26|517.26|521.33|517.33|521.46|517.46|521.26|517.26|26
1615162600000|2021-03-08 00:16:40|521.35|517.35|521.29|517.29|521.41|517.41|521.27|517.27|28
1615161740000|2021-03-08 00:02:20|519.79|515.79|520.71|516.71|520.71|516.71|519.73|515.73|31
1615162610000|2021-03-08 00:16:50|521.3|517.3|521.28|517.28|521.33|517.33|521.25|517.25|29
1615161750000|2021-03-08 00:02:30|520.73|516.73|521.02|517.02|521.27|517.27|520.73|516.73|30
1615162620000|2021-03-08 00:17:00|521.29|517.29|521.24|517.24|521.32|517.32|521.17|517.17|28
1615161760000|2021-03-08 00:02:40|521.17|517.17|521.09|517.09|521.46|517.46|521.09|517.09|30
1615162630000|2021-03-08 00:17:10|521.25|517.25|521.41|517.41|521.41|517.41|521.09|517.09|34
1615161770000|2021-03-08 00:02:50|521.06|517.06|521.03|517.03|521.1|517.1|520.53|516.53|34
1615162640000|2021-03-08 00:17:20|521.39|517.39|521.54|517.54|521.58|517.58|521.38|517.38|23
1615161780000|2021-03-08 00:03:00|521.02|517.02|521.56|517.56|521.56|517.56|521.02|517.02|30
1615162650000|2021-03-08 00:17:30|521.58|517.58|521.65|517.65|521.65|517.65|521.39|517.39|32
1615162660000|2021-03-08 00:17:40|521.67|517.67|521.77|517.77|521.85|517.85|521.66|517.66|17
1615161790000|2021-03-08 00:03:10|521.55|517.55|521.73|517.73|521.73|517.73|521.55|517.55|28
1615162670000|2021-03-08 00:17:50|521.78|517.78|521.9|517.9|521.93|517.93|521.78|517.78|28
1615162680000|2021-03-08 00:18:00|521.91|517.91|522.19|518.19|522.23|518.23|521.9|517.9|31
1615161800000|2021-03-08 00:03:20|521.71|517.71|521.64|517.64|521.97|517.97|521.51|517.51|27
1615162690000|2021-03-08 00:18:10|522.2|518.2|522.48|518.48|522.48|518.48|522.07|518.07|28
1615162700000|2021-03-08 00:18:20|522.49|518.49|522.25|518.25|522.49|518.49|522.24|518.24|29
1615161810000|2021-03-08 00:03:30|521.62|517.62|521.69|517.69|521.73|517.73|521.5|517.5|22
1615162710000|2021-03-08 00:18:30|522.24|518.24|522.1|518.1|522.26|518.26|521.96|517.96|31
1615161820000|2021-03-08 00:03:40|521.66|517.66|521.44|517.44|521.66|517.66|521.42|517.42|18
1615162720000|2021-03-08 00:18:40|521.97|517.97|522.12|518.12|522.15|518.15|521.88|517.88|32
1615162730000|2021-03-08 00:18:50|522.11|518.11|522.15|518.15|522.3|518.3|522.11|518.11|23
1615161830000|2021-03-08 00:03:50|521.38|517.38|520.71|516.71|521.38|517.38|520.59|516.59|28
1615162740000|2021-03-08 00:19:00|522.16|518.16|521.99|517.99|522.2|518.2|521.99|517.99|21
1615161840000|2021-03-08 00:04:00|520.7|516.7|520.74|516.74|520.79|516.79|520.66|516.66|24
1615162750000|2021-03-08 00:19:10|522.21|518.21|521.94|517.94|522.21|518.21|521.94|517.94|22
1615161850000|2021-03-08 00:04:10|520.82|516.82|521.34|517.34|521.39|517.39|520.82|516.82|30
1615162760000|2021-03-08 00:19:20|521.95|517.95|522.06|518.06|522.1|518.1|521.93|517.93|30
1615161860000|2021-03-08 00:04:20|521.35|517.35|521.16|517.16|521.35|517.35|521.1|517.1|26
1615162770000|2021-03-08 00:19:30|522.05|518.05|522.05|518.05|522.08|518.08|522|518|25
1615161870000|2021-03-08 00:04:30|521.15|517.15|521.1|517.1|521.24|517.24|521.08|517.08|23
1615162780000|2021-03-08 00:19:40|522.03|518.03|522.12|518.12|522.12|518.12|522.03|518.03|16
1615161880000|2021-03-08 00:04:40|521.11|517.11|520.5|516.5|521.11|517.11|520.07|516.07|33
1615162790000|2021-03-08 00:19:50|522.11|518.11|522.14|518.14|522.15|518.15|522.07|518.07|27
1615161890000|2021-03-08 00:04:50|520.6|516.6|520.76|516.76|520.81|516.81|520.58|516.58|29
1615162800000|2021-03-08 00:20:00|522.16|518.16|521.93|517.93|522.21|518.21|521.93|517.93|21
1615162810000|2021-03-08 00:20:10|521.91|517.91|521.93|517.93|521.98|517.98|521.91|517.91|14
1615161900000|2021-03-08 00:05:00|520.74|516.74|520.7|516.7|520.89|516.89|520.7|516.7|28
1615162820000|2021-03-08 00:20:20|521.96|517.96|521.92|517.92|522|518|521.87|517.87|27
1615162830000|2021-03-08 00:20:30|521.87|517.87|521.93|517.93|521.95|517.95|521.87|517.87|16
1615161910000|2021-03-08 00:05:10|520.69|516.69|520.08|516.08|520.7|516.7|520.08|516.08|25
1615162840000|2021-03-08 00:20:40|521.96|517.96|521.99|517.99|522.01|518.01|521.96|517.96|16
1615162850000|2021-03-08 00:20:50|522|518|522.1|518.1|522.1|518.1|521.97|517.97|25
1615161920000|2021-03-08 00:05:20|520.07|516.07|519.48|515.48|520.07|516.07|519.38|515.38|28
1615162860000|2021-03-08 00:21:00|522.08|518.08|522.18|518.18|522.21|518.21|522.08|518.08|17
1615162870000|2021-03-08 00:21:10|522.2|518.2|522.34|518.34|522.34|518.34|522.2|518.2|16
1615161930000|2021-03-08 00:05:30|519.52|515.52|518.72|514.72|519.6|515.6|518.72|514.72|38
1615162880000|2021-03-08 00:21:20|522.35|518.35|522.38|518.38|522.39|518.39|522.31|518.31|18
1615162890000|2021-03-08 00:21:30|522.34|518.34|522.49|518.49|522.49|518.49|522.31|518.31|25
1615161940000|2021-03-08 00:05:40|518.71|514.71|519.51|515.51|519.52|515.52|518.65|514.65|33
1615162900000|2021-03-08 00:21:40|522.51|518.51|522.46|518.46|522.56|518.56|522.43|518.43|15
1615162910000|2021-03-08 00:21:50|522.45|518.45|522.46|518.46|522.48|518.48|522.44|518.44|12
1615161950000|2021-03-08 00:05:50|519.45|515.45|519.08|515.08|519.45|515.45|518.96|514.96|35
1615162920000|2021-03-08 00:22:00|522.47|518.47|522.74|518.74|522.75|518.75|522.47|518.47|21
1615162930000|2021-03-08 00:22:10|522.73|518.73|522.88|518.88|522.88|518.88|522.73|518.73|12
1615161960000|2021-03-08 00:06:00|519.07|515.07|518.74|514.74|519.07|515.07|518.74|514.74|34
1615162940000|2021-03-08 00:22:20|522.86|518.86|522.75|518.75|522.88|518.88|522.73|518.73|24
1615162950000|2021-03-08 00:22:30|522.73|518.73|522.72|518.72|522.79|518.79|522.72|518.72|20
1615161970000|2021-03-08 00:06:10|518.72|514.72|518.86|514.86|518.91|514.91|518.65|514.65|27
1615162960000|2021-03-08 00:22:40|522.71|518.71|522.73|518.73|522.74|518.74|522.7|518.7|15
1615162970000|2021-03-08 00:22:50|522.75|518.75|522.62|518.62|522.75|518.75|522.6|518.6|25
1615161980000|2021-03-08 00:06:20|518.84|514.84|518.83|514.83|518.95|514.95|518.83|514.83|23
1615162980000|2021-03-08 00:23:00|522.66|518.66|522.65|518.65|522.69|518.69|522.63|518.63|17
1615162990000|2021-03-08 00:23:10|522.66|518.66|522.35|518.35|522.66|518.66|522.34|518.34|23
1615161990000|2021-03-08 00:06:30|518.82|514.82|518.8|514.8|518.84|514.84|518.69|514.69|20
1615163000000|2021-03-08 00:23:20|522.33|518.33|522.37|518.37|522.39|518.39|522.32|518.32|26
1615163010000|2021-03-08 00:23:30|522.39|518.39|522.2|518.2|522.39|518.39|522.2|518.2|21
1615162000000|2021-03-08 00:06:40|518.83|514.83|518.75|514.75|518.83|514.83|518.7|514.7|25
1615163020000|2021-03-08 00:23:40|522.21|518.21|522.21|518.21|522.25|518.25|522.18|518.18|19
1615163030000|2021-03-08 00:23:50|522.22|518.22|522.24|518.24|522.24|518.24|522.19|518.19|18
1615162010000|2021-03-08 00:06:50|518.71|514.71|518.62|514.62|518.8|514.8|518.52|514.52|31
1615163040000|2021-03-08 00:24:00|522.21|518.21|522.25|518.25|522.26|518.26|522.19|518.19|26
1615163050000|2021-03-08 00:24:10|522.26|518.26|522.03|518.03|522.26|518.26|522.03|518.03|26
1615162020000|2021-03-08 00:07:00|518.61|514.61|518.71|514.71|518.71|514.71|518.37|514.37|27
1615163060000|2021-03-08 00:24:20|522.02|518.02|521.8|517.8|522.02|518.02|521.74|517.74|22
1615163070000|2021-03-08 00:24:30|521.77|517.77|521.9|517.9|521.9|517.9|521.67|517.67|24
1615162030000|2021-03-08 00:07:10|518.72|514.72|519.12|515.12|519.2|515.2|518.72|514.72|31
1615163080000|2021-03-08 00:24:40|521.92|517.92|522.11|518.11|522.11|518.11|521.87|517.87|26
1615163090000|2021-03-08 00:24:50|522.14|518.14|522.25|518.25|522.26|518.26|522.06|518.06|19
1615162040000|2021-03-08 00:07:20|519.1|515.1|519.34|515.34|519.38|515.38|519.05|515.05|38
1615163100000|2021-03-08 00:25:00|522.27|518.27|522.11|518.11|522.27|518.27|522|518|29
1615162050000|2021-03-08 00:07:30|519.41|515.41|519.48|515.48|519.54|515.54|519.28|515.28|30
1615163110000|2021-03-08 00:25:10|522.08|518.08|522.16|518.16|522.17|518.17|521.96|517.96|30
1615163120000|2021-03-08 00:25:20|522.17|518.17|522.06|518.06|522.17|518.17|521.96|517.96|28
1615162060000|2021-03-08 00:07:40|519.49|515.49|519.47|515.47|519.54|515.54|519.46|515.46|26
1615163130000|2021-03-08 00:25:30|522.05|518.05|522.17|518.17|522.19|518.19|521.94|517.94|27
1615163140000|2021-03-08 00:25:40|522.16|518.16|522.21|518.21|522.21|518.21|522.14|518.14|15
1615162070000|2021-03-08 00:07:50|519.48|515.48|519.35|515.35|519.55|515.55|519.35|515.35|22
1615163150000|2021-03-08 00:25:50|522.2|518.2|522.19|518.19|522.2|518.2|522.16|518.16|18
1615163160000|2021-03-08 00:26:00|522.18|518.18|522.17|518.17|522.18|518.18|522.13|518.13|15
1615162080000|2021-03-08 00:08:00|519.5|515.5|519.07|515.07|519.5|515.5|519|515|26
1615163170000|2021-03-08 00:26:10|522.18|518.18|522.12|518.12|522.18|518.18|522.12|518.12|14
1615163180000|2021-03-08 00:26:20|522.11|518.11|522.06|518.06|522.14|518.14|521.93|517.93|25
1615162090000|2021-03-08 00:08:10|519.06|515.06|519.43|515.43|519.44|515.44|519.06|515.06|33
1615163190000|2021-03-08 00:26:30|522.04|518.04|522.04|518.04|522.07|518.07|522|518|22
1615163200000|2021-03-08 00:26:40|522.06|518.06|522.09|518.09|522.11|518.11|522.02|518.02|20
1615162100000|2021-03-08 00:08:20|519.42|515.42|519.1|515.1|519.46|515.46|519.08|515.08|23
1615163210000|2021-03-08 00:26:50|522.1|518.1|522.13|518.13|522.17|518.17|522.09|518.09|16
1615163220000|2021-03-08 00:27:00|522.18|518.18|522.12|518.12|522.18|518.18|522.12|518.12|5
1615162110000|2021-03-08 00:08:30|519.11|515.11|519.12|515.12|519.16|515.16|519.09|515.09|20
1615163230000|2021-03-08 00:27:10|522.07|518.07|522.03|518.03|522.07|518.07|522.01|518.01|12
1615162120000|2021-03-08 00:08:40|519.14|515.14|519.31|515.31|519.32|515.32|519.05|515.05|21
1615163240000|2021-03-08 00:27:20|522.06|518.06|522.05|518.05|522.07|518.07|522.05|518.05|7
1615163250000|2021-03-08 00:27:30|522.06|518.06|522.04|518.04|522.06|518.06|522.01|518.01|11
1615163260000|2021-03-08 00:27:40|522.08|518.08|521.62|517.62|522.08|518.08|521.62|517.62|21
1615163270000|2021-03-08 00:27:50|521.69|517.69|521.7|517.7|521.71|517.71|521.63|517.63|23
1615163280000|2021-03-08 00:28:00|521.67|517.67|521.84|517.84|521.85|517.85|521.66|517.66|32
1615162130000|2021-03-08 00:08:50|519.3|515.3|519.61|515.61|519.62|515.62|519.3|515.3|27
1615163290000|2021-03-08 00:28:10|521.86|517.86|521.93|517.93|521.94|517.94|521.8|517.8|22
1615163300000|2021-03-08 00:28:20|521.89|517.89|521.82|517.82|521.96|517.96|521.8|517.8|22
1615162140000|2021-03-08 00:09:00|519.56|515.56|519.7|515.7|519.7|515.7|519.54|515.54|33
1615163310000|2021-03-08 00:28:30|521.81|517.81|521.41|517.41|521.81|517.81|521.33|517.33|27
1615163320000|2021-03-08 00:28:40|521.43|517.43|521.45|517.45|521.47|517.47|521.38|517.38|27
1615162150000|2021-03-08 00:09:10|519.73|515.73|520.07|516.07|520.08|516.08|519.72|515.72|33
1615163330000|2021-03-08 00:28:50|521.46|517.46|521.52|517.52|521.52|517.52|521.41|517.41|23
1615163340000|2021-03-08 00:29:00|521.53|517.53|521.65|517.65|521.65|517.65|521.5|517.5|14
1615162160000|2021-03-08 00:09:20|520.09|516.09|520.01|516.01|520.13|516.13|519.93|515.93|25
1615163350000|2021-03-08 00:29:10|521.67|517.67|521.6|517.6|521.67|517.67|521.55|517.55|25
1615163360000|2021-03-08 00:29:20|521.61|517.61|521.66|517.66|521.66|517.66|521.55|517.55|30
1615162170000|2021-03-08 00:09:30|520.05|516.05|520.22|516.22|520.25|516.25|520.03|516.03|30
1615163370000|2021-03-08 00:29:30|521.67|517.67|521.44|517.44|521.67|517.67|521.44|517.44|35
1615163380000|2021-03-08 00:29:40|521.49|517.49|521.44|517.44|521.54|517.54|521.4|517.4|28
1615162180000|2021-03-08 00:09:40|520.21|516.21|519.91|515.91|520.23|516.23|519.89|515.89|32
1615163390000|2021-03-08 00:29:50|521.43|517.43|521.43|517.43|521.51|517.51|521.41|517.41|22
1615162190000|2021-03-08 00:09:50|519.9|515.9|519.69|515.69|519.93|515.93|519.69|515.69|23
1615163400000|2021-03-08 00:30:00|521.44|517.44|521.56|517.56|521.56|517.56|521.41|517.41|28
1615163410000|2021-03-08 00:30:10|521.54|517.54|521.82|517.82|521.84|517.84|521.53|517.53|28
1615162200000|2021-03-08 00:10:00|519.68|515.68|519.74|515.74|519.77|515.77|519.65|515.65|28
1615163420000|2021-03-08 00:30:20|521.85|517.85|522.08|518.08|522.13|518.13|521.85|517.85|31
1615163430000|2021-03-08 00:30:30|522.09|518.09|522.17|518.17|522.24|518.24|522.07|518.07|12
1615162210000|2021-03-08 00:10:10|519.8|515.8|520.01|516.01|520.03|516.03|519.69|515.69|30
1615163440000|2021-03-08 00:30:40|522.46|518.46|522.67|518.67|522.71|518.71|522.27|518.27|26
1615163450000|2021-03-08 00:30:50|522.72|518.72|523.24|519.24|523.24|519.24|522.67|518.67|20
1615162220000|2021-03-08 00:10:20|519.96|515.96|519.68|515.68|519.98|515.98|519.68|515.68|32
1615163460000|2021-03-08 00:31:00|523.25|519.25|523.02|519.02|523.25|519.25|522.89|518.89|26
1615163470000|2021-03-08 00:31:10|523.03|519.03|523.11|519.11|523.11|519.11|523.03|519.03|9
1615162230000|2021-03-08 00:10:30|519.59|515.59|519.61|515.61|519.63|515.63|519.48|515.48|22
1615163480000|2021-03-08 00:31:20|523.12|519.12|522.97|518.97|523.12|519.12|522.75|518.75|13
1615163490000|2021-03-08 00:31:30|522.66|518.66|522.84|518.84|522.91|518.91|522.58|518.58|19
1615162240000|2021-03-08 00:10:40|519.59|515.59|519.95|515.95|520.15|516.15|519.59|515.59|28
1615163500000|2021-03-08 00:31:40|522.83|518.83|523.06|519.06|523.06|519.06|522.79|518.79|19
1615163510000|2021-03-08 00:31:50|523.03|519.03|523.01|519.01|523.06|519.06|522.95|518.95|21
1615162250000|2021-03-08 00:10:50|519.92|515.92|519.76|515.76|519.93|515.93|519.69|515.69|25
1615163520000|2021-03-08 00:32:00|523|519|522.96|518.96|523|519|522.95|518.95|15
1615163530000|2021-03-08 00:32:10|522.98|518.98|522.84|518.84|522.98|518.98|522.82|518.82|24
1615162260000|2021-03-08 00:11:00|519.79|515.79|519.82|515.82|519.87|515.87|519.7|515.7|25
1615163540000|2021-03-08 00:32:20|522.85|518.85|522.83|518.83|522.92|518.92|522.83|518.83|19
1615163550000|2021-03-08 00:32:30|522.8|518.8|522.82|518.82|522.9|518.9|522.79|518.79|23
1615162270000|2021-03-08 00:11:10|519.83|515.83|520.17|516.17|520.19|516.19|519.82|515.82|28
1615163560000|2021-03-08 00:32:40|522.83|518.83|522.69|518.69|522.83|518.83|522.53|518.53|23
1615163570000|2021-03-08 00:32:50|522.7|518.7|522.75|518.75|522.77|518.77|522.68|518.68|18
1615162280000|2021-03-08 00:11:20|520.14|516.14|520.19|516.19|520.19|516.19|520.01|516.01|31
1615163580000|2021-03-08 00:33:00|522.76|518.76|522.79|518.79|522.79|518.79|522.73|518.73|25
1615162290000|2021-03-08 00:11:30|520.18|516.18|520.4|516.4|520.4|516.4|520.13|516.13|28
1615163590000|2021-03-08 00:33:10|522.8|518.8|522.93|518.93|522.97|518.97|522.75|518.75|25
1615163600000|2021-03-08 00:33:20|522.94|518.94|522.96|518.96|522.99|518.99|522.91|518.91|24
1615162300000|2021-03-08 00:11:40|520.39|516.39|520.29|516.29|520.4|516.4|520.22|516.22|19
1615163610000|2021-03-08 00:33:30|522.95|518.95|522.95|518.95|523|519|522.94|518.94|22
1615163620000|2021-03-08 00:33:40|522.96|518.96|523.25|519.25|523.25|519.25|522.95|518.95|23
1615162310000|2021-03-08 00:11:50|520.3|516.3|520.39|516.39|520.43|516.43|520.3|516.3|25
1615163630000|2021-03-08 00:33:50|523.23|519.23|523.31|519.31|523.31|519.31|523.22|519.22|16
1615163640000|2021-03-08 00:34:00|523.29|519.29|523.42|519.42|523.51|519.51|523.19|519.19|26
1615162320000|2021-03-08 00:12:00|520.4|516.4|520.29|516.29|520.4|516.4|520.17|516.17|24
1615163650000|2021-03-08 00:34:10|523.43|519.43|523.52|519.52|523.72|519.72|523.38|519.38|28
1615162330000|2021-03-08 00:12:10|520.3|516.3|520.37|516.37|520.44|516.44|520.27|516.27|19
1615163660000|2021-03-08 00:34:20|523.49|519.49|523.28|519.28|523.51|519.51|523.19|519.19|32
1615163670000|2021-03-08 00:34:30|523.29|519.29|523.22|519.22|523.32|519.32|523.02|519.02|28
1615162340000|2021-03-08 00:12:20|520.39|516.39|520.43|516.43|520.46|516.46|520.25|516.25|28
1615163680000|2021-03-08 00:34:40|523.23|519.23|523.34|519.34|523.42|519.42|523.21|519.21|31
1615163690000|2021-03-08 00:34:50|523.38|519.38|523.26|519.26|523.42|519.42|523.24|519.24|25
1615162350000|2021-03-08 00:12:30|520.45|516.45|520.38|516.38|520.52|516.52|520.28|516.28|24
1615163700000|2021-03-08 00:35:00|523.25|519.25|522.97|518.97|523.26|519.26|522.91|518.91|24
1615163710000|2021-03-08 00:35:10|522.96|518.96|522.77|518.77|522.96|518.96|522.64|518.64|31
1615162360000|2021-03-08 00:12:40|520.34|516.34|520.44|516.44|520.54|516.54|520.34|516.34|28
1615163720000|2021-03-08 00:35:20|522.76|518.76|522.64|518.64|522.78|518.78|522.64|518.64|26
1615163730000|2021-03-08 00:35:30|522.71|518.71|522.66|518.66|522.74|518.74|522.63|518.63|32
1615162370000|2021-03-08 00:12:50|520.46|516.46|520.73|516.73|520.74|516.74|520.41|516.41|29
1615163740000|2021-03-08 00:35:40|522.69|518.69|522.67|518.67|522.72|518.72|522.56|518.56|30
1615163750000|2021-03-08 00:35:50|522.68|518.68|522.67|518.67|522.82|518.82|522.62|518.62|29
1615162380000|2021-03-08 00:13:00|520.74|516.74|520.7|516.7|520.75|516.75|520.66|516.66|23
1615163760000|2021-03-08 00:36:00|522.69|518.69|522.67|518.67|522.75|518.75|522.67|518.67|25
1615162390000|2021-03-08 00:13:10|520.71|516.71|520.72|516.72|520.86|516.86|520.62|516.62|18
1615163770000|2021-03-08 00:36:10|522.68|518.68|522.95|518.95|522.95|518.95|522.68|518.68|18
1615163780000|2021-03-08 00:36:20|522.98|518.98|522.99|518.99|522.99|518.99|522.81|518.81|22
1615162400000|2021-03-08 00:13:20|520.71|516.71|520.83|516.83|520.84|516.84|520.71|516.71|24
1615163790000|2021-03-08 00:36:30|522.97|518.97|523|519|523.01|519.01|522.97|518.97|13
1615163800000|2021-03-08 00:36:40|522.99|518.99|522.97|518.97|523|519|522.97|518.97|5
1615162410000|2021-03-08 00:13:30|520.82|516.82|520.94|516.94|520.94|516.94|520.53|516.53|31
1615163810000|2021-03-08 00:36:50|522.98|518.98|522.88|518.88|522.98|518.98|522.87|518.87|19
1615163820000|2021-03-08 00:37:00|522.89|518.89|522.77|518.77|522.89|518.89|522.77|518.77|26
1615162420000|2021-03-08 00:13:40|520.93|516.93|520.8|516.8|521.13|517.13|520.77|516.77|35
1615163830000|2021-03-08 00:37:10|522.78|518.78|522.79|518.79|522.8|518.8|522.75|518.75|10
1615162430000|2021-03-08 00:13:50|520.78|516.78|520.7|516.7|520.79|516.79|520.69|516.69|22
1615163840000|2021-03-08 00:37:20|522.78|518.78|523.08|519.08|523.08|519.08|522.78|518.78|20
1615163850000|2021-03-08 00:37:30|523.09|519.09|523.25|519.25|523.36|519.36|523.08|519.08|19
1615162440000|2021-03-08 00:14:00|520.71|516.71|520.46|516.46|520.73|516.73|520.46|516.46|25
1615163860000|2021-03-08 00:37:40|523.5|519.5|523.48|519.48|523.51|519.51|523.21|519.21|19
1615163870000|2021-03-08 00:37:50|523.49|519.49|523.4|519.4|523.52|519.52|522.93|518.93|13
1615162450000|2021-03-08 00:14:10|520.47|516.47|520.53|516.53|520.53|516.53|520.46|516.46|22
1615163880000|2021-03-08 00:38:00|523.39|519.39|523.42|519.42|523.43|519.43|523.36|519.36|17
1615163890000|2021-03-08 00:38:10|523.41|519.41|523.56|519.56|523.56|519.56|523.41|519.41|14
1615162460000|2021-03-08 00:14:20|520.54|516.54|520.56|516.56|520.59|516.59|520.5|516.5|24
1615163900000|2021-03-08 00:38:20|523.54|519.54|523.72|519.72|523.72|519.72|523.54|519.54|16
1615163910000|2021-03-08 00:38:30|523.71|519.71|523.52|519.52|523.71|519.71|523.47|519.47|23
1615162470000|2021-03-08 00:14:30|520.55|516.55|520.58|516.58|520.61|516.61|520.44|516.44|26
1615163920000|2021-03-08 00:38:40|523.53|519.53|523.72|519.72|523.73|519.73|523.53|519.53|25
1615163930000|2021-03-08 00:38:50|523.73|519.73|523.73|519.73|523.74|519.74|523.68|519.68|11
1615162480000|2021-03-08 00:14:40|520.59|516.59|520.67|516.67|520.94|516.94|520.59|516.59|29
1615163940000|2021-03-08 00:39:00|523.74|519.74|523.6|519.6|523.75|519.75|523.5|519.5|22
1615162490000|2021-03-08 00:14:50|520.63|516.63|520.71|516.71|520.84|516.84|520.59|516.59|31
1615163950000|2021-03-08 00:39:10|523.59|519.59|523.48|519.48|523.62|519.62|523.38|519.38|27
1615163960000|2021-03-08 00:39:20|523.49|519.49|523.45|519.45|523.53|519.53|523.4|519.4|23
1615163970000|2021-03-08 00:39:30|523.5|519.5|523.55|519.55|523.58|519.58|523.45|519.45|18
1615162500000|2021-03-08 00:15:00|520.68|516.68|521.04|517.04|521.05|517.05|520.68|516.68|29
1615163980000|2021-03-08 00:39:40|523.64|519.64|523.63|519.63|523.68|519.68|523.61|519.61|11
1615162510000|2021-03-08 00:15:10|521.05|517.05|521.07|517.07|521.12|517.12|520.99|516.99|30
1615163990000|2021-03-08 00:39:50|523.64|519.64|523.65|519.65|523.68|519.68|523.59|519.59|23
1615164000000|2021-03-08 00:40:00|523.68|519.68|523.6|519.6|523.68|519.68|523.59|519.59|20
1615162520000|2021-03-08 00:15:20|521.01|517.01|521.34|517.34|521.37|517.37|521.01|517.01|23
1615164010000|2021-03-08 00:40:10|523.45|519.45|523.71|519.71|523.73|519.73|523.4|519.4|22
1615162530000|2021-03-08 00:15:30|521.35|517.35|521.52|517.52|521.61|517.61|521.35|517.35|22
1615164020000|2021-03-08 00:40:20|523.72|519.72|523.75|519.75|523.75|519.75|523.72|519.72|12
1615164030000|2021-03-08 00:40:30|523.74|519.74|523.75|519.75|523.75|519.75|523.71|519.71|16
1615162540000|2021-03-08 00:15:40|521.53|517.53|521.62|517.62|521.62|517.62|521.43|517.43|25
1615164040000|2021-03-08 00:40:40|523.79|519.79|523.92|519.92|523.92|519.92|523.79|519.79|10
1615164050000|2021-03-08 00:40:50|523.91|519.91|523.91|519.91|523.92|519.92|523.86|519.86|15
1615162550000|2021-03-08 00:15:50|521.66|517.66|521.55|517.55|521.7|517.7|521.45|517.45|29
1615164060000|2021-03-08 00:41:00|523.92|519.92|524|520|524.03|520.03|523.91|519.91|25
1615164070000|2021-03-08 00:41:10|524.02|520.02|524.02|520.02|524.13|520.13|523.99|519.99|23
1615162560000|2021-03-08 00:16:00|521.56|517.56|521.46|517.46|521.58|517.58|521.38|517.38|22
1615164080000|2021-03-08 00:41:20|524.03|520.03|524.2|520.2|524.23|520.23|523.99|519.99|13
1615164090000|2021-03-08 00:41:30|524.21|520.21|524.05|520.05|524.26|520.26|524|520|21
1615162570000|2021-03-08 00:16:10|521.45|517.45|521.33|517.33|521.5|517.5|521.31|517.31|22
1615164100000|2021-03-08 00:41:40|524.06|520.06|524.11|520.11|524.12|520.12|524.03|520.03|24
1615162580000|2021-03-08 00:16:20|521.31|517.31|521.25|517.25|521.4|517.4|521.13|517.13|27
1615164110000|2021-03-08 00:41:50|524.1|520.1|524.11|520.11|524.13|520.13|524.07|520.07|25
1615164120000|2021-03-08 00:42:00|524.13|520.13|523.79|519.79|524.13|520.13|523.77|519.77|30
1615162590000|2021-03-08 00:16:30|521.26|517.26|521.33|517.33|521.46|517.46|521.26|517.26|26
1615164130000|2021-03-08 00:42:10|523.73|519.73|523.75|519.75|523.75|519.75|523.72|519.72|18
1615164140000|2021-03-08 00:42:20|523.76|519.76|523.89|519.89|523.96|519.96|523.75|519.75|26
1615162600000|2021-03-08 00:16:40|521.35|517.35|521.29|517.29|521.41|517.41|521.27|517.27|28
1615164150000|2021-03-08 00:42:30|523.9|519.9|523.84|519.84|523.93|519.93|523.84|519.84|18
1615162610000|2021-03-08 00:16:50|521.3|517.3|521.28|517.28|521.33|517.33|521.25|517.25|29
1615164160000|2021-03-08 00:42:40|523.85|519.85|523.76|519.76|523.85|519.85|523.73|519.73|19
1615164170000|2021-03-08 00:42:50|523.78|519.78|523.85|519.85|523.85|519.85|523.78|519.78|15
1615162620000|2021-03-08 00:17:00|521.29|517.29|521.24|517.24|521.32|517.32|521.17|517.17|28
1615164180000|2021-03-08 00:43:00|523.84|519.84|523.82|519.82|523.84|519.84|523.81|519.81|5
1615164190000|2021-03-08 00:43:10|523.84|519.84|523.86|519.86|523.87|519.87|523.84|519.84|9
1615162630000|2021-03-08 00:17:10|521.25|517.25|521.41|517.41|521.41|517.41|521.09|517.09|34
1615164200000|2021-03-08 00:43:20|523.87|519.87|523.69|519.69|523.87|519.87|523.6|519.6|20
1615164210000|2021-03-08 00:43:30|523.68|519.68|523.69|519.69|523.78|519.78|523.67|519.67|31
1615162640000|2021-03-08 00:17:20|521.39|517.39|521.54|517.54|521.58|517.58|521.38|517.38|23
1615164220000|2021-03-08 00:43:40|523.68|519.68|523.69|519.69|523.74|519.74|523.68|519.68|26
1615164230000|2021-03-08 00:43:50|523.68|519.68|523.84|519.84|523.89|519.89|523.68|519.68|25
1615162650000|2021-03-08 00:17:30|521.58|517.58|521.65|517.65|521.65|517.65|521.39|517.39|32
1615164240000|2021-03-08 00:44:00|523.86|519.86|523.96|519.96|524|520|523.74|519.74|19
1615162660000|2021-03-08 00:17:40|521.67|517.67|521.77|517.77|521.85|517.85|521.66|517.66|17
1615164250000|2021-03-08 00:44:10|523.97|519.97|524.01|520.01|524.02|520.02|523.93|519.93|23
1615164260000|2021-03-08 00:44:20|523.96|519.96|524.01|520.01|524.05|520.05|523.94|519.94|25
1615162670000|2021-03-08 00:17:50|521.78|517.78|521.9|517.9|521.93|517.93|521.78|517.78|28
1615164270000|2021-03-08 00:44:30|523.99|519.99|524|520|524.04|520.04|523.94|519.94|17
1615164280000|2021-03-08 00:44:40|523.99|519.99|524.03|520.03|524.04|520.04|523.93|519.93|22
1615162680000|2021-03-08 00:18:00|521.91|517.91|522.19|518.19|522.23|518.23|521.9|517.9|31
1615164290000|2021-03-08 00:44:50|524.04|520.04|524.03|520.03|524.05|520.05|524.01|520.01|19
1615164300000|2021-03-08 00:45:00|524.04|520.04|523.88|519.88|524.05|520.05|523.82|519.82|28
1615162690000|2021-03-08 00:18:10|522.2|518.2|522.48|518.48|522.48|518.48|522.07|518.07|28
1615164310000|2021-03-08 00:45:10|523.85|519.85|523.85|519.85|523.87|519.87|523.81|519.81|17
1615162700000|2021-03-08 00:18:20|522.49|518.49|522.25|518.25|522.49|518.49|522.24|518.24|29
1615164320000|2021-03-08 00:45:20|523.86|519.86|523.84|519.84|523.93|519.93|523.83|519.83|28
1615164330000|2021-03-08 00:45:30|523.87|519.87|523.73|519.73|523.99|519.99|523.73|519.73|29
1615162710000|2021-03-08 00:18:30|522.24|518.24|522.1|518.1|522.26|518.26|521.96|517.96|31
1615164340000|2021-03-08 00:45:40|523.8|519.8|523.84|519.84|523.91|519.91|523.78|519.78|25
1615164350000|2021-03-08 00:45:50|523.81|519.81|523.82|519.82|523.85|519.85|523.73|519.73|24
1615162720000|2021-03-08 00:18:40|521.97|517.97|522.12|518.12|522.15|518.15|521.88|517.88|32
1615164360000|2021-03-08 00:46:00|523.81|519.81|523.79|519.79|523.83|519.83|523.65|519.65|33
1615164370000|2021-03-08 00:46:10|523.78|519.78|523.71|519.71|523.78|519.78|523.69|519.69|20
1615162730000|2021-03-08 00:18:50|522.11|518.11|522.15|518.15|522.3|518.3|522.11|518.11|23
1615164380000|2021-03-08 00:46:20|523.7|519.7|523.69|519.69|523.72|519.72|523.61|519.61|19
1615164390000|2021-03-08 00:46:30|523.67|519.67|523.69|519.69|523.73|519.73|523.59|519.59|20
1615162740000|2021-03-08 00:19:00|522.16|518.16|521.99|517.99|522.2|518.2|521.99|517.99|21
1615164400000|2021-03-08 00:46:40|523.72|519.72|523.71|519.71|523.75|519.75|523.69|519.69|26
1615164410000|2021-03-08 00:46:50|523.8|519.8|523.71|519.71|523.84|519.84|523.64|519.64|24
1615162750000|2021-03-08 00:19:10|522.21|518.21|521.94|517.94|522.21|518.21|521.94|517.94|22
1615164420000|2021-03-08 00:47:00|523.72|519.72|523.67|519.67|523.76|519.76|523.62|519.62|23
1615164430000|2021-03-08 00:47:10|523.6|519.6|523.66|519.66|523.67|519.67|523.59|519.59|17
1615162760000|2021-03-08 00:19:20|521.95|517.95|522.06|518.06|522.1|518.1|521.93|517.93|30
1615164440000|2021-03-08 00:47:20|523.67|519.67|523.62|519.62|523.68|519.68|523.62|519.62|12
1615164450000|2021-03-08 00:47:30|523.63|519.63|523.52|519.52|523.68|519.68|523.38|519.38|21
1615162770000|2021-03-08 00:19:30|522.05|518.05|522.05|518.05|522.08|518.08|522|518|25
1615164460000|2021-03-08 00:47:40|523.46|519.46|523.52|519.52|523.61|519.61|523.46|519.46|4
1615164470000|2021-03-08 00:47:50|523.5|519.5|523.55|519.55|523.55|519.55|523.38|519.38|8
1615162780000|2021-03-08 00:19:40|522.03|518.03|522.12|518.12|522.12|518.12|522.03|518.03|16
1615164480000|2021-03-08 00:48:00|523.61|519.61|523.54|519.54|523.61|519.61|523.39|519.39|18
1615164490000|2021-03-08 00:48:10|523.56|519.56|523.18|519.18|523.56|519.56|523.15|519.15|21
1615162790000|2021-03-08 00:19:50|522.11|518.11|522.14|518.14|522.15|518.15|522.07|518.07|27
1615164500000|2021-03-08 00:48:20|523.24|519.24|523.21|519.21|523.41|519.41|523.21|519.21|26
1615164510000|2021-03-08 00:48:30|523.2|519.2|523.1|519.1|523.22|519.22|523.1|519.1|17
1615162800000|2021-03-08 00:20:00|522.16|518.16|521.93|517.93|522.21|518.21|521.93|517.93|21
1615164520000|2021-03-08 00:48:40|523.11|519.11|523.1|519.1|523.12|519.12|523.07|519.07|7
1615164530000|2021-03-08 00:48:50|523.11|519.11|523.11|519.11|523.11|519.11|523.11|519.11|1
1615162810000|2021-03-08 00:20:10|521.91|517.91|521.93|517.93|521.98|517.98|521.91|517.91|14
1615164540000|2021-03-08 00:49:00|523.08|519.08|523.02|519.02|523.08|519.08|522.98|518.98|12
1615164550000|2021-03-08 00:49:10|523.01|519.01|523.05|519.05|523.05|519.05|523.01|519.01|19
1615162820000|2021-03-08 00:20:20|521.96|517.96|521.92|517.92|522|518|521.87|517.87|27
1615164560000|2021-03-08 00:49:20|523.09|519.09|523.12|519.12|523.13|519.13|523.08|519.08|13
1615164570000|2021-03-08 00:49:30|523.13|519.13|523.18|519.18|523.2|519.2|523.13|519.13|11
1615162830000|2021-03-08 00:20:30|521.87|517.87|521.93|517.93|521.95|517.95|521.87|517.87|16
1615164580000|2021-03-08 00:49:40|523.17|519.17|523.26|519.26|523.27|519.27|523.16|519.16|25
1615164590000|2021-03-08 00:49:50|523.27|519.27|523.66|519.66|523.74|519.74|523.26|519.26|28
1615162840000|2021-03-08 00:20:40|521.96|517.96|521.99|517.99|522.01|518.01|521.96|517.96|16
1615164600000|2021-03-08 00:50:00|523.69|519.69|523.68|519.68|523.79|519.79|523.66|519.66|19
1615162850000|2021-03-08 00:20:50|522|518|522.1|518.1|522.1|518.1|521.97|517.97|25
1615164610000|2021-03-08 00:50:10|523.73|519.73|523.63|519.63|523.73|519.73|523.59|519.59|20
1615164620000|2021-03-08 00:50:20|523.65|519.65|523.78|519.78|523.78|519.78|523.6|519.6|28
1615162860000|2021-03-08 00:21:00|522.08|518.08|522.18|518.18|522.21|518.21|522.08|518.08|17
1615164630000|2021-03-08 00:50:30|523.77|519.77|523.67|519.67|523.77|519.77|523.57|519.57|20
1615164640000|2021-03-08 00:50:40|523.68|519.68|523.7|519.7|523.71|519.71|523.68|519.68|10
1615162870000|2021-03-08 00:21:10|522.2|518.2|522.34|518.34|522.34|518.34|522.2|518.2|16
1615164650000|2021-03-08 00:50:50|523.69|519.69|523.68|519.68|523.69|519.69|523.66|519.66|8
1615164660000|2021-03-08 00:51:00|523.71|519.71|523.52|519.52|523.71|519.71|523.51|519.51|27
1615162880000|2021-03-08 00:21:20|522.35|518.35|522.38|518.38|522.39|518.39|522.31|518.31|18
1615164670000|2021-03-08 00:51:10|523.51|519.51|523.62|519.62|523.62|519.62|523.44|519.44|27
1615164680000|2021-03-08 00:51:20|523.6|519.6|523.52|519.52|523.63|519.63|523.46|519.46|30
1615162890000|2021-03-08 00:21:30|522.34|518.34|522.49|518.49|522.49|518.49|522.31|518.31|25
1615164690000|2021-03-08 00:51:30|523.53|519.53|523.5|519.5|523.59|519.59|523.5|519.5|22
1615164700000|2021-03-08 00:51:40|523.52|519.52|523.47|519.47|523.54|519.54|523.45|519.45|10
1615162900000|2021-03-08 00:21:40|522.51|518.51|522.46|518.46|522.56|518.56|522.43|518.43|15
1615164710000|2021-03-08 00:51:50|523.49|519.49|523.49|519.49|523.56|519.56|523.48|519.48|17
1615164720000|2021-03-08 00:52:00|523.53|519.53|523.42|519.42|523.54|519.54|523.38|519.38|16
1615162910000|2021-03-08 00:21:50|522.45|518.45|522.46|518.46|522.48|518.48|522.44|518.44|12
1615164730000|2021-03-08 00:52:10|523.46|519.46|523.47|519.47|523.47|519.47|523.36|519.36|20
1615164740000|2021-03-08 00:52:20|523.48|519.48|523.39|519.39|523.48|519.48|523.31|519.31|12
1615162920000|2021-03-08 00:22:00|522.47|518.47|522.74|518.74|522.75|518.75|522.47|518.47|21
1615164750000|2021-03-08 00:52:30|523.44|519.44|522.21|518.21|523.44|519.44|522.13|518.13|32
1615164760000|2021-03-08 00:52:40|521.92|517.92|522.4|518.4|522.47|518.47|521.92|517.92|32
1615162930000|2021-03-08 00:22:10|522.73|518.73|522.88|518.88|522.88|518.88|522.73|518.73|12
1615164770000|2021-03-08 00:52:50|522.41|518.41|522.14|518.14|522.55|518.55|522.14|518.14|29
1615164780000|2021-03-08 00:53:00|522.12|518.12|521.62|517.62|522.15|518.15|521.48|517.48|33
1615162940000|2021-03-08 00:22:20|522.86|518.86|522.75|518.75|522.88|518.88|522.73|518.73|24
1615164790000|2021-03-08 00:53:10|521.55|517.55|521.47|517.47|521.65|517.65|521.33|517.33|27
1615164800000|2021-03-08 00:53:20|521.48|517.48|521.5|517.5|521.71|517.71|521.4|517.4|30
1615162950000|2021-03-08 00:22:30|522.73|518.73|522.72|518.72|522.79|518.79|522.72|518.72|20
1615164810000|2021-03-08 00:53:30|521.53|517.53|521.61|517.61|521.64|517.64|521.35|517.35|34
1615164820000|2021-03-08 00:53:40|521.62|517.62|521.9|517.9|521.9|517.9|521.61|517.61|29
1615162960000|2021-03-08 00:22:40|522.71|518.71|522.73|518.73|522.74|518.74|522.7|518.7|15
1615164830000|2021-03-08 00:53:50|521.89|517.89|522.29|518.29|522.34|518.34|521.84|517.84|30
1615164840000|2021-03-08 00:54:00|522.21|518.21|522.4|518.4|522.46|518.46|522.21|518.21|27
1615162970000|2021-03-08 00:22:50|522.75|518.75|522.62|518.62|522.75|518.75|522.6|518.6|25
1615164850000|2021-03-08 00:54:10|522.44|518.44|522.64|518.64|522.64|518.64|522.44|518.44|29
1615162980000|2021-03-08 00:23:00|522.66|518.66|522.65|518.65|522.69|518.69|522.63|518.63|17
1615164860000|2021-03-08 00:54:20|522.65|518.65|522.8|518.8|522.87|518.87|522.64|518.64|28
1615164870000|2021-03-08 00:54:30|522.78|518.78|522.67|518.67|522.8|518.8|522.64|518.64|24
1615162990000|2021-03-08 00:23:10|522.66|518.66|522.35|518.35|522.66|518.66|522.34|518.34|23
1615164880000|2021-03-08 00:54:40|522.68|518.68|522.95|518.95|523.04|519.04|522.66|518.66|28
1615164890000|2021-03-08 00:54:50|523|519|523.03|519.03|523.06|519.06|522.83|518.83|24
1615163000000|2021-03-08 00:23:20|522.33|518.33|522.37|518.37|522.39|518.39|522.32|518.32|26
1615164900000|2021-03-08 00:55:00|522.98|518.98|523.43|519.43|523.53|519.53|522.98|518.98|20
1615163010000|2021-03-08 00:23:30|522.39|518.39|522.2|518.2|522.39|518.39|522.2|518.2|21
1615164910000|2021-03-08 00:55:10|523.47|519.47|523.38|519.38|523.47|519.47|523.36|519.36|19
1615164920000|2021-03-08 00:55:20|523.36|519.36|523.52|519.52|523.54|519.54|523.36|519.36|35
1615163020000|2021-03-08 00:23:40|522.21|518.21|522.21|518.21|522.25|518.25|522.18|518.18|19
1615164930000|2021-03-08 00:55:30|523.51|519.51|523.35|519.35|523.52|519.52|523.28|519.28|25
1615164940000|2021-03-08 00:55:40|523.29|519.29|523.38|519.38|523.42|519.42|523.28|519.28|26
1615163030000|2021-03-08 00:23:50|522.22|518.22|522.24|518.24|522.24|518.24|522.19|518.19|18
1615164950000|2021-03-08 00:55:50|523.37|519.37|523.39|519.39|523.41|519.41|523.37|519.37|20
1615164960000|2021-03-08 00:56:00|523.38|519.38|523.3|519.3|523.39|519.39|523.29|519.29|18
1615163040000|2021-03-08 00:24:00|522.21|518.21|522.25|518.25|522.26|518.26|522.19|518.19|26
1615164970000|2021-03-08 00:56:10|523.31|519.31|522.81|518.81|523.31|519.31|522.81|518.81|27
1615164980000|2021-03-08 00:56:20|522.85|518.85|523.33|519.33|523.34|519.34|522.85|518.85|29
1615163050000|2021-03-08 00:24:10|522.26|518.26|522.03|518.03|522.26|518.26|522.03|518.03|26
1615164990000|2021-03-08 00:56:30|523.29|519.29|523.07|519.07|523.31|519.31|523.04|519.04|33
1615165000000|2021-03-08 00:56:40|523.11|519.11|523.16|519.16|523.21|519.21|523.07|519.07|21
1615163060000|2021-03-08 00:24:20|522.02|518.02|521.8|517.8|522.02|518.02|521.74|517.74|22
1615165010000|2021-03-08 00:56:50|523.21|519.21|523.3|519.3|523.32|519.32|523.19|519.19|18
1615165020000|2021-03-08 00:57:00|523.33|519.33|523.38|519.38|523.38|519.38|523.3|519.3|26
1615163070000|2021-03-08 00:24:30|521.77|517.77|521.9|517.9|521.9|517.9|521.67|517.67|24
1615165030000|2021-03-08 00:57:10|523.35|519.35|523.05|519.05|523.36|519.36|522.96|518.96|29
1615165040000|2021-03-08 00:57:20|523.03|519.03|523.37|519.37|523.38|519.38|523.02|519.02|30
1615163080000|2021-03-08 00:24:40|521.92|517.92|522.11|518.11|522.11|518.11|521.87|517.87|26
1615165050000|2021-03-08 00:57:30|523.36|519.36|523.43|519.43|523.53|519.53|523.36|519.36|30
1615165060000|2021-03-08 00:57:40|523.42|519.42|523.44|519.44|523.46|519.46|523.35|519.35|27
1615163090000|2021-03-08 00:24:50|522.14|518.14|522.25|518.25|522.26|518.26|522.06|518.06|19
1615165070000|2021-03-08 00:57:50|523.47|519.47|523.41|519.41|523.47|519.47|523.36|519.36|22
1615165080000|2021-03-08 00:58:00|523.4|519.4|523.37|519.37|523.42|519.42|523.36|519.36|26
1615165090000|2021-03-08 00:58:10|523.39|519.39|523.37|519.37|523.39|519.39|523.37|519.37|10
1615163100000|2021-03-08 00:25:00|522.27|518.27|522.11|518.11|522.27|518.27|522|518|29
1615165100000|2021-03-08 00:58:20|523.41|519.41|523.74|519.74|523.75|519.75|523.41|519.41|17
1615165110000|2021-03-08 00:58:30|523.72|519.72|523.7|519.7|523.72|519.72|523.64|519.64|29
1615163110000|2021-03-08 00:25:10|522.08|518.08|522.16|518.16|522.17|518.17|521.96|517.96|30
1615165120000|2021-03-08 00:58:40|523.68|519.68|523.66|519.66|523.69|519.69|523.63|519.63|18
1615165130000|2021-03-08 00:58:50|523.64|519.64|523.47|519.47|523.66|519.66|523.38|519.38|30
1615165140000|2021-03-08 00:59:00|523.44|519.44|523.19|519.19|523.44|519.44|523.12|519.12|28
1615163120000|2021-03-08 00:25:20|522.17|518.17|522.06|518.06|522.17|518.17|521.96|517.96|28
1615165150000|2021-03-08 00:59:10|523.14|519.14|523.01|519.01|523.15|519.15|522.89|518.89|28
1615165160000|2021-03-08 00:59:20|522.99|518.99|522.99|518.99|523.01|519.01|522.88|518.88|23
1615163130000|2021-03-08 00:25:30|522.05|518.05|522.17|518.17|522.19|518.19|521.94|517.94|27
1615165170000|2021-03-08 00:59:30|522.78|518.78|522.87|518.87|522.87|518.87|522.71|518.71|25
1615165180000|2021-03-08 00:59:40|522.9|518.9|523.06|519.06|523.13|519.13|522.9|518.9|29
1615163140000|2021-03-08 00:25:40|522.16|518.16|522.21|518.21|522.21|518.21|522.14|518.14|15
1615165190000|2021-03-08 00:59:50|523.05|519.05|523.21|519.21|523.21|519.21|523.04|519.04|30
1615163150000|2021-03-08 00:25:50|522.2|518.2|522.19|518.19|522.2|518.2|522.16|518.16|18
1615165200000|2021-03-08 01:00:00|523.23|519.23|523.36|519.36|523.38|519.38|523.22|519.22|24
1615165210000|2021-03-08 01:00:10|523.37|519.37|523.5|519.5|523.51|519.51|523.33|519.33|26
1615163160000|2021-03-08 00:26:00|522.18|518.18|522.17|518.17|522.18|518.18|522.13|518.13|15
1615165220000|2021-03-08 01:00:20|523.53|519.53|523.53|519.53|523.55|519.55|523.47|519.47|22
1615165230000|2021-03-08 01:00:30|523.49|519.49|523.65|519.65|523.66|519.66|523.49|519.49|14
1615163170000|2021-03-08 00:26:10|522.18|518.18|522.12|518.12|522.18|518.18|522.12|518.12|14
1615165240000|2021-03-08 01:00:40|523.67|519.67|523.43|519.43|523.69|519.69|523.41|519.41|24
1615165250000|2021-03-08 01:00:50|523.44|519.44|523.53|519.53|523.53|519.53|523.44|519.44|26
1615163180000|2021-03-08 00:26:20|522.11|518.11|522.06|518.06|522.14|518.14|521.93|517.93|25
1615165260000|2021-03-08 01:01:00|523.51|519.51|523.53|519.53|523.54|519.54|523.51|519.51|16
1615165270000|2021-03-08 01:01:10|523.51|519.51|523.35|519.35|523.54|519.54|523.34|519.34|29
1615163190000|2021-03-08 00:26:30|522.04|518.04|522.04|518.04|522.07|518.07|522|518|22
1615165280000|2021-03-08 01:01:20|523.34|519.34|523.25|519.25|523.34|519.34|523.22|519.22|19
1615165290000|2021-03-08 01:01:30|523.2|519.2|523.05|519.05|523.2|519.2|523.03|519.03|26
1615163200000|2021-03-08 00:26:40|522.06|518.06|522.09|518.09|522.11|518.11|522.02|518.02|20
1615165300000|2021-03-08 01:01:40|523.04|519.04|523.04|519.04|523.08|519.08|522.97|518.97|23
1615165310000|2021-03-08 01:01:50|523.03|519.03|522.91|518.91|523.03|519.03|522.71|518.71|26
1615163210000|2021-03-08 00:26:50|522.1|518.1|522.13|518.13|522.17|518.17|522.09|518.09|16
1615165320000|2021-03-08 01:02:00|522.92|518.92|523.01|519.01|523.04|519.04|522.91|518.91|25
1615165330000|2021-03-08 01:02:10|522.97|518.97|523|519|523.06|519.06|522.97|518.97|25
1615163220000|2021-03-08 00:27:00|522.18|518.18|522.12|518.12|522.18|518.18|522.12|518.12|5
1615165340000|2021-03-08 01:02:20|522.99|518.99|523.05|519.05|523.06|519.06|522.98|518.98|15
1615165350000|2021-03-08 01:02:30|523.08|519.08|523.46|519.46|523.48|519.48|523.05|519.05|24
1615163230000|2021-03-08 00:27:10|522.07|518.07|522.03|518.03|522.07|518.07|522.01|518.01|12
1615165360000|2021-03-08 01:02:40|523.47|519.47|523.46|519.46|523.47|519.47|523.25|519.25|32
1615163240000|2021-03-08 00:27:20|522.06|518.06|522.05|518.05|522.07|518.07|522.05|518.05|7
1615165370000|2021-03-08 01:02:50|523.42|519.42|523.58|519.58|523.58|519.58|523.41|519.41|32
1615165380000|2021-03-08 01:03:00|523.57|519.57|523.43|519.43|523.62|519.62|523.43|519.43|26
1615163250000|2021-03-08 00:27:30|522.06|518.06|522.04|518.04|522.06|518.06|522.01|518.01|11
1615165390000|2021-03-08 01:03:10|523.42|519.42|523.54|519.54|523.55|519.55|523.42|519.42|25
1615165400000|2021-03-08 01:03:20|523.51|519.51|523.61|519.61|523.62|519.62|523.49|519.49|23
1615163260000|2021-03-08 00:27:40|522.08|518.08|521.62|517.62|522.08|518.08|521.62|517.62|21
1615165410000|2021-03-08 01:03:30|523.6|519.6|523.5|519.5|523.62|519.62|523.49|519.49|20
1615165420000|2021-03-08 01:03:40|523.49|519.49|523.48|519.48|523.54|519.54|523.44|519.44|27
1615163270000|2021-03-08 00:27:50|521.69|517.69|521.7|517.7|521.71|517.71|521.63|517.63|23
1615165430000|2021-03-08 01:03:50|523.49|519.49|523.58|519.58|523.63|519.63|523.48|519.48|31
1615165440000|2021-03-08 01:04:00|523.57|519.57|523.61|519.61|523.62|519.62|523.52|519.52|24
1615163280000|2021-03-08 00:28:00|521.67|517.67|521.84|517.84|521.85|517.85|521.66|517.66|32
1615165450000|2021-03-08 01:04:10|523.6|519.6|523.86|519.86|523.9|519.9|523.56|519.56|26
1615163290000|2021-03-08 00:28:10|521.86|517.86|521.93|517.93|521.94|517.94|521.8|517.8|22
1615165460000|2021-03-08 01:04:20|523.87|519.87|523.93|519.93|523.94|519.94|523.87|519.87|19
1615165470000|2021-03-08 01:04:30|523.95|519.95|524.33|520.33|524.35|520.35|523.94|519.94|27
1615163300000|2021-03-08 00:28:20|521.89|517.89|521.82|517.82|521.96|517.96|521.8|517.8|22
1615165480000|2021-03-08 01:04:40|524.31|520.31|524.29|520.29|524.33|520.33|524.02|520.02|30
1615165490000|2021-03-08 01:04:50|524.3|520.3|524.46|520.46|524.46|520.46|524.3|520.3|17
1615163310000|2021-03-08 00:28:30|521.81|517.81|521.41|517.41|521.81|517.81|521.33|517.33|27
1615165500000|2021-03-08 01:05:00|524.47|520.47|524.47|520.47|524.47|520.47|524.31|520.31|23
1615165510000|2021-03-08 01:05:10|524.48|520.48|524.48|520.48|524.48|520.48|524.47|520.47|3
1615163320000|2021-03-08 00:28:40|521.43|517.43|521.45|517.45|521.47|517.47|521.38|517.38|27
1615165520000|2021-03-08 01:05:20|524.49|520.49|524.49|520.49|524.49|520.49|524.49|520.49|1
1615163330000|2021-03-08 00:28:50|521.46|517.46|521.52|517.52|521.52|517.52|521.41|517.41|23
1615165530000|2021-03-08 01:05:30|524.55|520.55|524.62|520.62|524.62|520.62|524.5|520.5|21
1615165540000|2021-03-08 01:05:40|524.59|520.59|524.59|520.59|524.67|520.67|524.57|520.57|22
1615163340000|2021-03-08 00:29:00|521.53|517.53|521.65|517.65|521.65|517.65|521.5|517.5|14
1615165550000|2021-03-08 01:05:50|524.57|520.57|524.53|520.53|524.58|520.58|524.48|520.48|17
1615165560000|2021-03-08 01:06:00|524.52|520.52|524.51|520.51|524.52|520.52|524.41|520.41|24
1615163350000|2021-03-08 00:29:10|521.67|517.67|521.6|517.6|521.67|517.67|521.55|517.55|25
1615165570000|2021-03-08 01:06:10|524.49|520.49|524.57|520.57|524.64|520.64|524.49|520.49|17
1615165580000|2021-03-08 01:06:20|524.56|520.56|524.66|520.66|524.67|520.67|524.56|520.56|26
1615163360000|2021-03-08 00:29:20|521.61|517.61|521.66|517.66|521.66|517.66|521.55|517.55|30
1615165590000|2021-03-08 01:06:30|524.65|520.65|524.67|520.67|524.67|520.67|524.62|520.62|22
1615165600000|2021-03-08 01:06:40|524.68|520.68|524.62|520.62|524.68|520.68|524.57|520.57|18
1615163370000|2021-03-08 00:29:30|521.67|517.67|521.44|517.44|521.67|517.67|521.44|517.44|35
1615165610000|2021-03-08 01:06:50|524.61|520.61|524.59|520.59|524.61|520.61|524.52|520.52|18
1615165620000|2021-03-08 01:07:00|524.6|520.6|524.51|520.51|524.6|520.6|524.47|520.47|10
1615163380000|2021-03-08 00:29:40|521.49|517.49|521.44|517.44|521.54|517.54|521.4|517.4|28
1615165630000|2021-03-08 01:07:10|524.52|520.52|524.55|520.55|524.61|520.61|524.52|520.52|15
1615165640000|2021-03-08 01:07:20|524.54|520.54|524.6|520.6|524.6|520.6|524.53|520.53|20
1615163390000|2021-03-08 00:29:50|521.43|517.43|521.43|517.43|521.51|517.51|521.41|517.41|22
1615165650000|2021-03-08 01:07:30|524.59|520.59|524.48|520.48|524.59|520.59|524.48|520.48|12
1615165660000|2021-03-08 01:07:40|524.45|520.45|524.39|520.39|524.5|520.5|524.37|520.37|25
1615163400000|2021-03-08 00:30:00|521.44|517.44|521.56|517.56|521.56|517.56|521.41|517.41|28
1615165670000|2021-03-08 01:07:50|524.38|520.38|524.25|520.25|524.43|520.43|524.24|520.24|27
1615163410000|2021-03-08 00:30:10|521.54|517.54|521.82|517.82|521.84|517.84|521.53|517.53|28
1615165680000|2021-03-08 01:08:00|524.26|520.26|524.35|520.35|524.39|520.39|524.22|520.22|30
1615165690000|2021-03-08 01:08:10|524.37|520.37|524.34|520.34|524.4|520.4|524.34|520.34|24
1615163420000|2021-03-08 00:30:20|521.85|517.85|522.08|518.08|522.13|518.13|521.85|517.85|31
1615165700000|2021-03-08 01:08:20|524.35|520.35|524.32|520.32|524.35|520.35|524.27|520.27|18
1615163430000|2021-03-08 00:30:30|522.09|518.09|522.17|518.17|522.24|518.24|522.07|518.07|12
1615165710000|2021-03-08 01:08:30|524.33|520.33|524.32|520.32|524.36|520.36|524.31|520.31|20
1615165720000|2021-03-08 01:08:40|524.33|520.33|524.34|520.34|524.35|520.35|524.31|520.31|12
1615163440000|2021-03-08 00:30:40|522.46|518.46|522.67|518.67|522.71|518.71|522.27|518.27|26
1615165730000|2021-03-08 01:08:50|524.31|520.31|524.25|520.25|524.34|520.34|524.25|520.25|8
1615165740000|2021-03-08 01:09:00|524.28|520.28|524.35|520.35|524.39|520.39|524.26|520.26|14
1615163450000|2021-03-08 00:30:50|522.72|518.72|523.24|519.24|523.24|519.24|522.67|518.67|20
1615165750000|2021-03-08 01:09:10|524.34|520.34|524.4|520.4|524.42|520.42|524.34|520.34|14
1615163460000|2021-03-08 00:31:00|523.25|519.25|523.02|519.02|523.25|519.25|522.89|518.89|26
1615165760000|2021-03-08 01:09:20|524.38|520.38|524.4|520.4|524.4|520.4|524.38|520.38|6
1615165770000|2021-03-08 01:09:30|524.39|520.39|524.4|520.4|524.4|520.4|524.29|520.29|23
1615163470000|2021-03-08 00:31:10|523.03|519.03|523.11|519.11|523.11|519.11|523.03|519.03|9
1615165780000|2021-03-08 01:09:40|524.39|520.39|524.38|520.38|524.4|520.4|524.37|520.37|10
1615165790000|2021-03-08 01:09:50|524.39|520.39|524.51|520.51|524.51|520.51|524.35|520.35|14
1615163480000|2021-03-08 00:31:20|523.12|519.12|522.97|518.97|523.12|519.12|522.75|518.75|13
1615165800000|2021-03-08 01:10:00|524.52|520.52|524.59|520.59|524.62|520.62|524.51|520.51|18
1615165810000|2021-03-08 01:10:10|524.62|520.62|524.62|520.62|524.62|520.62|524.57|520.57|19
1615163490000|2021-03-08 00:31:30|522.66|518.66|522.84|518.84|522.91|518.91|522.58|518.58|19
1615165820000|2021-03-08 01:10:20|524.6|520.6|524.74|520.74|524.79|520.79|524.6|520.6|13
1615163500000|2021-03-08 00:31:40|522.83|518.83|523.06|519.06|523.06|519.06|522.79|518.79|19
1615165840000|2021-03-08 01:10:40|524.73|520.73|524.71|520.71|524.73|520.73|524.71|520.71|5
1615165850000|2021-03-08 01:10:50|524.72|520.72|524.95|520.95|524.98|520.98|524.72|520.72|11
1615163510000|2021-03-08 00:31:50|523.03|519.03|523.01|519.01|523.06|519.06|522.95|518.95|21
1615165860000|2021-03-08 01:11:00|524.98|520.98|525.03|521.03|525.09|521.09|524.95|520.95|16
1615165870000|2021-03-08 01:11:10|525.04|521.04|525.04|521.04|525.07|521.07|524.97|520.97|18
1615163520000|2021-03-08 00:32:00|523|519|522.96|518.96|523|519|522.95|518.95|15
1615165880000|2021-03-08 01:11:20|525.03|521.03|525.02|521.02|525.05|521.05|525.02|521.02|8
1615165890000|2021-03-08 01:11:30|525.04|521.04|524.99|520.99|525.05|521.05|524.99|520.99|23
1615163530000|2021-03-08 00:32:10|522.98|518.98|522.84|518.84|522.98|518.98|522.82|518.82|24
1615165900000|2021-03-08 01:11:40|525|521|525|521|525.01|521.01|524.99|520.99|7
1615163540000|2021-03-08 00:32:20|522.85|518.85|522.83|518.83|522.92|518.92|522.83|518.83|19
1615165910000|2021-03-08 01:11:50|525.08|521.08|525.2|521.2|525.22|521.22|525.07|521.07|20
1615165920000|2021-03-08 01:12:00|525.21|521.21|525.3|521.3|525.32|521.32|525.21|521.21|13
1615163550000|2021-03-08 00:32:30|522.8|518.8|522.82|518.82|522.9|518.9|522.79|518.79|23
1615165930000|2021-03-08 01:12:10|525.31|521.31|525.3|521.3|525.31|521.31|525.29|521.29|9
1615165940000|2021-03-08 01:12:20|525.27|521.27|525.2|521.2|525.29|521.29|525.13|521.13|23
1615163560000|2021-03-08 00:32:40|522.83|518.83|522.69|518.69|522.83|518.83|522.53|518.53|23
1615165950000|2021-03-08 01:12:30|525.17|521.17|525.27|521.27|525.29|521.29|525.17|521.17|18
1615165960000|2021-03-08 01:12:40|525.28|521.28|525.28|521.28|525.31|521.31|525.28|521.28|10
1615163570000|2021-03-08 00:32:50|522.7|518.7|522.75|518.75|522.77|518.77|522.68|518.68|18
1615165970000|2021-03-08 01:12:50|525.29|521.29|525.3|521.3|525.37|521.37|525.24|521.24|21
1615163580000|2021-03-08 00:33:00|522.76|518.76|522.79|518.79|522.79|518.79|522.73|518.73|25
1615165980000|2021-03-08 01:13:00|525.28|521.28|525.31|521.31|525.32|521.32|525.28|521.28|12
1615165990000|2021-03-08 01:13:10|525.32|521.32|525.35|521.35|525.39|521.39|525.32|521.32|18
1615163590000|2021-03-08 00:33:10|522.8|518.8|522.93|518.93|522.97|518.97|522.75|518.75|25
1615166000000|2021-03-08 01:13:20|525.25|521.25|525.34|521.34|525.34|521.34|525.25|521.25|5
1615166010000|2021-03-08 01:13:30|525.24|521.24|525.17|521.17|525.29|521.29|525.13|521.13|17
1615163600000|2021-03-08 00:33:20|522.94|518.94|522.96|518.96|522.99|518.99|522.91|518.91|24
1615166020000|2021-03-08 01:13:40|525.15|521.15|525.18|521.18|525.22|521.22|525.14|521.14|16
1615166030000|2021-03-08 01:13:50|525.17|521.17|525.23|521.23|525.25|521.25|525.09|521.09|25
1615163610000|2021-03-08 00:33:30|522.95|518.95|522.95|518.95|523|519|522.94|518.94|22
1615166040000|2021-03-08 01:14:00|525.25|521.25|525.36|521.36|525.37|521.37|525.2|521.2|24
1615166050000|2021-03-08 01:14:10|525.33|521.33|525.32|521.32|525.39|521.39|525.28|521.28|28
1615163620000|2021-03-08 00:33:40|522.96|518.96|523.25|519.25|523.25|519.25|522.95|518.95|23
1615166060000|2021-03-08 01:14:20|525.34|521.34|525.4|521.4|525.42|521.42|525.32|521.32|23
1615166070000|2021-03-08 01:14:30|525.38|521.38|525.47|521.47|525.47|521.47|525.38|521.38|19
1615163630000|2021-03-08 00:33:50|523.23|519.23|523.31|519.31|523.31|519.31|523.22|519.22|16
1615166080000|2021-03-08 01:14:40|525.46|521.46|525.56|521.56|525.6|521.6|525.44|521.44|21
1615166090000|2021-03-08 01:14:50|525.53|521.53|525.57|521.57|525.58|521.58|525.52|521.52|23
1615163640000|2021-03-08 00:34:00|523.29|519.29|523.42|519.42|523.51|519.51|523.19|519.19|26
1615166100000|2021-03-08 01:15:00|525.56|521.56|525.7|521.7|525.73|521.73|525.53|521.53|27
1615163650000|2021-03-08 00:34:10|523.43|519.43|523.52|519.52|523.72|519.72|523.38|519.38|28
1615166110000|2021-03-08 01:15:10|525.72|521.72|525.72|521.72|525.74|521.74|525.72|521.72|8
1615166120000|2021-03-08 01:15:20|525.73|521.73|525.73|521.73|525.73|521.73|525.65|521.65|10
1615163660000|2021-03-08 00:34:20|523.49|519.49|523.28|519.28|523.51|519.51|523.19|519.19|32
1615166130000|2021-03-08 01:15:30|525.72|521.72|525.93|521.93|525.95|521.95|525.63|521.63|26
1615166140000|2021-03-08 01:15:40|525.96|521.96|526.04|522.04|526.06|522.06|525.96|521.96|16
1615163670000|2021-03-08 00:34:30|523.29|519.29|523.22|519.22|523.32|519.32|523.02|519.02|28
1615166150000|2021-03-08 01:15:50|526.03|522.03|526.05|522.05|526.07|522.07|526.03|522.03|5
1615166160000|2021-03-08 01:16:00|526.03|522.03|526.06|522.06|526.06|522.06|526.03|522.03|3
1615163680000|2021-03-08 00:34:40|523.23|519.23|523.34|519.34|523.42|519.42|523.21|519.21|31
1615166170000|2021-03-08 01:16:10|526.09|522.09|526.4|522.4|526.41|522.41|526.09|522.09|18
1615166180000|2021-03-08 01:16:20|526.43|522.43|526.92|522.92|526.99|522.99|526.43|522.43|21
1615163690000|2021-03-08 00:34:50|523.38|519.38|523.26|519.26|523.42|519.42|523.24|519.24|25
1615166190000|2021-03-08 01:16:30|526.99|522.99|526.99|522.99|527.1|523.1|526.92|522.92|20
1615166200000|2021-03-08 01:16:40|526.94|522.94|526.99|522.99|526.99|522.99|526.92|522.92|16
1615163700000|2021-03-08 00:35:00|523.25|519.25|522.97|518.97|523.26|519.26|522.91|518.91|24
1615166210000|2021-03-08 01:16:50|526.97|522.97|527.11|523.11|527.14|523.14|526.92|522.92|25
1615166220000|2021-03-08 01:17:00|527.12|523.12|527.05|523.05|527.17|523.17|527.05|523.05|24
1615163710000|2021-03-08 00:35:10|522.96|518.96|522.77|518.77|522.96|518.96|522.64|518.64|31
1615166230000|2021-03-08 01:17:10|527.07|523.07|527.12|523.12|527.15|523.15|527.07|523.07|29
1615166240000|2021-03-08 01:17:20|527.1|523.1|527.3|523.3|527.3|523.3|527.02|523.02|29
1615163720000|2021-03-08 00:35:20|522.76|518.76|522.64|518.64|522.78|518.78|522.64|518.64|26
1615166250000|2021-03-08 01:17:30|527.31|523.31|527.29|523.29|527.33|523.33|527.29|523.29|9
1615163730000|2021-03-08 00:35:30|522.71|518.71|522.66|518.66|522.74|518.74|522.63|518.63|32
1615166260000|2021-03-08 01:17:40|527.3|523.3|527.03|523.03|527.3|523.3|526.89|522.89|21
1615166270000|2021-03-08 01:17:50|527|523|527.01|523.01|527.02|523.02|526.91|522.91|28
1615163740000|2021-03-08 00:35:40|522.69|518.69|522.67|518.67|522.72|518.72|522.56|518.56|30
1615166280000|2021-03-08 01:18:00|527.04|523.04|527.09|523.09|527.14|523.14|527.02|523.02|22
1615163750000|2021-03-08 00:35:50|522.68|518.68|522.67|518.67|522.82|518.82|522.62|518.62|29
1615166290000|2021-03-08 01:18:10|527.08|523.08|527.08|523.08|527.12|523.12|527.03|523.03|29
1615166300000|2021-03-08 01:18:20|527.07|523.07|527.14|523.14|527.14|523.14|527.04|523.04|30
1615163760000|2021-03-08 00:36:00|522.69|518.69|522.67|518.67|522.75|518.75|522.67|518.67|25
1615166310000|2021-03-08 01:18:30|527.15|523.15|526.85|522.85|527.15|523.15|526.84|522.84|22
1615166320000|2021-03-08 01:18:40|526.86|522.86|526.86|522.86|526.97|522.97|526.86|522.86|19
1615163770000|2021-03-08 00:36:10|522.68|518.68|522.95|518.95|522.95|518.95|522.68|518.68|18
1615166330000|2021-03-08 01:18:50|526.92|522.92|526.93|522.93|526.95|522.95|526.85|522.85|21
1615166340000|2021-03-08 01:19:00|526.94|522.94|527.14|523.14|527.14|523.14|526.93|522.93|17
1615163780000|2021-03-08 00:36:20|522.98|518.98|522.99|518.99|522.99|518.99|522.81|518.81|22
1615166350000|2021-03-08 01:19:10|527.13|523.13|527.11|523.11|527.15|523.15|527.08|523.08|24
1615166360000|2021-03-08 01:19:20|527.12|523.12|527.06|523.06|527.15|523.15|527.04|523.04|15
1615163790000|2021-03-08 00:36:30|522.97|518.97|523|519|523.01|519.01|522.97|518.97|13
1615166370000|2021-03-08 01:19:30|527.07|523.07|526.99|522.99|527.11|523.11|526.99|522.99|20
1615166380000|2021-03-08 01:19:40|527.01|523.01|526.78|522.78|527.02|523.02|526.66|522.66|28
1615163800000|2021-03-08 00:36:40|522.99|518.99|522.97|518.97|523|519|522.97|518.97|5
1615166390000|2021-03-08 01:19:50|526.88|522.88|527.12|523.12|527.18|523.18|526.88|522.88|33
1615166400000|2021-03-08 01:20:00|527.14|523.14|527.07|523.07|527.18|523.18|527.03|523.03|25
1615163810000|2021-03-08 00:36:50|522.98|518.98|522.88|518.88|522.98|518.98|522.87|518.87|19
1615166410000|2021-03-08 01:20:10|527.06|523.06|527.02|523.02|527.11|523.11|526.9|522.9|26
1615166420000|2021-03-08 01:20:20|526.91|522.91|526.96|522.96|527.26|523.26|526.91|522.91|31
1615163820000|2021-03-08 00:37:00|522.89|518.89|522.77|518.77|522.89|518.89|522.77|518.77|26
1615166430000|2021-03-08 01:20:30|527.02|523.02|526.99|522.99|527.08|523.08|526.88|522.88|26
1615166440000|2021-03-08 01:20:40|527.03|523.03|526.84|522.84|527.03|523.03|526.84|522.84|15
1615163830000|2021-03-08 00:37:10|522.78|518.78|522.79|518.79|522.8|518.8|522.75|518.75|10
1615166450000|2021-03-08 01:20:50|526.83|522.83|526.81|522.81|526.87|522.87|526.63|522.63|20
1615166460000|2021-03-08 01:21:00|526.85|522.85|527.13|523.13|527.15|523.15|526.84|522.84|23
1615163840000|2021-03-08 00:37:20|522.78|518.78|523.08|519.08|523.08|519.08|522.78|518.78|20
1615166470000|2021-03-08 01:21:10|527.12|523.12|527.12|523.12|527.14|523.14|527.12|523.12|13
1615166480000|2021-03-08 01:21:20|527.11|523.11|527.44|523.44|527.44|523.44|527.1|523.1|21
1615163850000|2021-03-08 00:37:30|523.09|519.09|523.25|519.25|523.36|519.36|523.08|519.08|19
1615166490000|2021-03-08 01:21:30|527.46|523.46|527.87|523.87|527.88|523.88|527.4|523.4|27
1615166500000|2021-03-08 01:21:40|527.84|523.84|527.75|523.75|527.85|523.85|527.75|523.75|20
1615163860000|2021-03-08 00:37:40|523.5|519.5|523.48|519.48|523.51|519.51|523.21|519.21|19
1615166510000|2021-03-08 01:21:50|527.76|523.76|527.7|523.7|527.76|523.76|527.65|523.65|27
1615166520000|2021-03-08 01:22:00|527.72|523.72|527.72|523.72|527.75|523.75|527.62|523.62|27
1615163870000|2021-03-08 00:37:50|523.49|519.49|523.4|519.4|523.52|519.52|522.93|518.93|13
1615166530000|2021-03-08 01:22:10|527.73|523.73|527.79|523.79|527.84|523.84|527.72|523.72|17
1615166540000|2021-03-08 01:22:20|527.77|523.77|527.8|523.8|527.83|523.83|527.77|523.77|26
1615163880000|2021-03-08 00:38:00|523.39|519.39|523.42|519.42|523.43|519.43|523.36|519.36|17
1615166550000|2021-03-08 01:22:30|527.83|523.83|527.83|523.83|527.84|523.84|527.79|523.79|19
1615166560000|2021-03-08 01:22:40|527.82|523.82|527.63|523.63|527.83|523.83|527.62|523.62|23
1615163890000|2021-03-08 00:38:10|523.41|519.41|523.56|519.56|523.56|519.56|523.41|519.41|14
1615166570000|2021-03-08 01:22:50|527.66|523.66|527.59|523.59|527.67|523.67|527.47|523.47|27
1615166580000|2021-03-08 01:23:00|527.6|523.6|527.62|523.62|527.62|523.62|527.57|523.57|12
1615163900000|2021-03-08 00:38:20|523.54|519.54|523.72|519.72|523.72|519.72|523.54|519.54|16
1615166590000|2021-03-08 01:23:10|527.61|523.61|527.53|523.53|527.61|523.61|527.51|523.51|16
1615166600000|2021-03-08 01:23:20|527.56|523.56|527.56|523.56|527.57|523.57|527.53|523.53|16
1615163910000|2021-03-08 00:38:30|523.71|519.71|523.52|519.52|523.71|519.71|523.47|519.47|23
1615166610000|2021-03-08 01:23:30|527.54|523.54|527.38|523.38|527.54|523.54|527.31|523.31|24
1615166620000|2021-03-08 01:23:40|527.37|523.37|527.34|523.34|527.4|523.4|527.34|523.34|19
1615163920000|2021-03-08 00:38:40|523.53|519.53|523.72|519.72|523.73|519.73|523.53|519.53|25
1615166630000|2021-03-08 01:23:50|527.35|523.35|527.25|523.25|527.36|523.36|527.25|523.25|16
1615166640000|2021-03-08 01:24:00|527.28|523.28|527.46|523.46|527.47|523.47|527.28|523.28|22
1615163930000|2021-03-08 00:38:50|523.73|519.73|523.73|519.73|523.74|519.74|523.68|519.68|11
1615166650000|2021-03-08 01:24:10|527.45|523.45|527.42|523.42|527.46|523.46|527.42|523.42|7
1615166660000|2021-03-08 01:24:20|527.46|523.46|527.46|523.46|527.52|523.52|527.42|523.42|13
1615163940000|2021-03-08 00:39:00|523.74|519.74|523.6|519.6|523.75|519.75|523.5|519.5|22
1615166670000|2021-03-08 01:24:30|527.48|523.48|527.65|523.65|527.65|523.65|527.48|523.48|12
1615166680000|2021-03-08 01:24:40|527.66|523.66|527.63|523.63|527.68|523.68|527.63|523.63|12
1615163950000|2021-03-08 00:39:10|523.59|519.59|523.48|519.48|523.62|519.62|523.38|519.38|27
1615166690000|2021-03-08 01:24:50|527.66|523.66|527.69|523.69|527.69|523.69|527.64|523.64|9
1615166700000|2021-03-08 01:25:00|527.68|523.68|527.73|523.73|527.73|523.73|527.65|523.65|14
1615163960000|2021-03-08 00:39:20|523.49|519.49|523.45|519.45|523.53|519.53|523.4|519.4|23
1615166710000|2021-03-08 01:25:10|527.74|523.74|527.81|523.81|527.83|523.83|527.74|523.74|11
1615166720000|2021-03-08 01:25:20|527.84|523.84|527.98|523.98|527.99|523.99|527.83|523.83|22
1615163970000|2021-03-08 00:39:30|523.5|519.5|523.55|519.55|523.58|519.58|523.45|519.45|18
1615166730000|2021-03-08 01:25:30|527.94|523.94|527.93|523.93|527.94|523.94|527.86|523.86|25
1615166740000|2021-03-08 01:25:40|527.89|523.89|527.91|523.91|527.94|523.94|527.78|523.78|24
1615163980000|2021-03-08 00:39:40|523.64|519.64|523.63|519.63|523.68|519.68|523.61|519.61|11
1615166750000|2021-03-08 01:25:50|527.92|523.92|527.9|523.9|527.93|523.93|527.9|523.9|14
1615166760000|2021-03-08 01:26:00|527.91|523.91|527.93|523.93|527.96|523.96|527.9|523.9|11
1615163990000|2021-03-08 00:39:50|523.64|519.64|523.65|519.65|523.68|519.68|523.59|519.59|23
1615166770000|2021-03-08 01:26:10|527.92|523.92|528.19|524.19|528.23|524.23|527.92|523.92|27
1615166780000|2021-03-08 01:26:20|528.2|524.2|528.18|524.18|528.2|524.2|528.04|524.04|16
1615166790000|2021-03-08 01:26:30|528.12|524.12|528.48|524.48|528.49|524.49|528.12|524.12|12
1615164000000|2021-03-08 00:40:00|523.68|519.68|523.6|519.6|523.68|519.68|523.59|519.59|20
1615166800000|2021-03-08 01:26:40|528.47|524.47|527.94|523.94|528.48|524.48|527.93|523.93|17
1615166810000|2021-03-08 01:26:50|527.9|523.9|527.83|523.83|528.04|524.04|527.77|523.77|32
1615164010000|2021-03-08 00:40:10|523.45|519.45|523.71|519.71|523.73|519.73|523.4|519.4|22
1615166820000|2021-03-08 01:27:00|527.86|523.86|527.64|523.64|527.87|523.87|527.64|523.64|29
1615166830000|2021-03-08 01:27:10|527.65|523.65|527.73|523.73|527.73|523.73|527.62|523.62|28
1615164020000|2021-03-08 00:40:20|523.72|519.72|523.75|519.75|523.75|519.75|523.72|519.72|12
1615166840000|2021-03-08 01:27:20|527.72|523.72|527.65|523.65|527.74|523.74|527.61|523.61|24
1615166850000|2021-03-08 01:27:30|527.64|523.64|527.64|523.64|527.66|523.66|527.61|523.61|23
1615164030000|2021-03-08 00:40:30|523.74|519.74|523.75|519.75|523.75|519.75|523.71|519.71|16
1615166860000|2021-03-08 01:27:40|527.63|523.63|527.63|523.63|527.64|523.64|527.56|523.56|16
1615166870000|2021-03-08 01:27:50|527.64|523.64|527.42|523.42|527.65|523.65|527.39|523.39|13
1615164040000|2021-03-08 00:40:40|523.79|519.79|523.92|519.92|523.92|519.92|523.79|519.79|10
1615166880000|2021-03-08 01:28:00|527.38|523.38|527.03|523.03|527.39|523.39|527.02|523.02|27
1615166890000|2021-03-08 01:28:10|527.06|523.06|526.94|522.94|527.07|523.07|526.94|522.94|12
1615164050000|2021-03-08 00:40:50|523.91|519.91|523.91|519.91|523.92|519.92|523.86|519.86|15
1615166900000|2021-03-08 01:28:20|526.95|522.95|526.7|522.7|526.95|522.95|526.7|522.7|11
1615166910000|2021-03-08 01:28:30|526.71|522.71|526.64|522.64|526.73|522.73|526.49|522.49|20
1615164060000|2021-03-08 00:41:00|523.92|519.92|524|520|524.03|520.03|523.91|519.91|25
1615166920000|2021-03-08 01:28:40|526.6|522.6|526.39|522.39|526.61|522.61|526.37|522.37|17
1615166930000|2021-03-08 01:28:50|526.41|522.41|526.47|522.47|526.62|522.62|526.41|522.41|30
1615164070000|2021-03-08 00:41:10|524.02|520.02|524.02|520.02|524.13|520.13|523.99|519.99|23
1615166940000|2021-03-08 01:29:00|526.5|522.5|526.4|522.4|526.62|522.62|526.36|522.36|28
1615166950000|2021-03-08 01:29:10|526.41|522.41|526.52|522.52|526.55|522.55|526.41|522.41|23
1615164080000|2021-03-08 00:41:20|524.03|520.03|524.2|520.2|524.23|520.23|523.99|519.99|13
1615166960000|2021-03-08 01:29:20|526.51|522.51|527.02|523.02|527.02|523.02|526.51|522.51|24
1615166970000|2021-03-08 01:29:30|527.01|523.01|527.25|523.25|527.34|523.34|526.95|522.95|37
1615166980000|2021-03-08 01:29:40|527.26|523.26|527.43|523.43|527.45|523.45|527.12|523.12|26
1615164090000|2021-03-08 00:41:30|524.21|520.21|524.05|520.05|524.26|520.26|524|520|21
1615166990000|2021-03-08 01:29:50|527.44|523.44|527.63|523.63|527.73|523.73|527.44|523.44|23
1615164100000|2021-03-08 00:41:40|524.06|520.06|524.11|520.11|524.12|520.12|524.03|520.03|24
1615167000000|2021-03-08 01:30:00|527.54|523.54|528.03|524.03|528.05|524.05|527.54|523.54|22
1615167010000|2021-03-08 01:30:10|528.04|524.04|528.28|524.28|528.28|524.28|528.04|524.04|26
1615164110000|2021-03-08 00:41:50|524.1|520.1|524.11|520.11|524.13|520.13|524.07|520.07|25
1615167020000|2021-03-08 01:30:20|528.3|524.3|528.28|524.28|528.38|524.38|528.2|524.2|32
1615167030000|2021-03-08 01:30:30|528.29|524.29|528.27|524.27|528.34|524.34|528.25|524.25|16
1615167040000|2021-03-08 01:30:40|528.29|524.29|528.31|524.31|528.33|524.33|528.27|524.27|16
1615164120000|2021-03-08 00:42:00|524.13|520.13|523.79|519.79|524.13|520.13|523.77|519.77|30
1615167050000|2021-03-08 01:30:50|528.29|524.29|528.09|524.09|528.3|524.3|528.09|524.09|25
1615167060000|2021-03-08 01:31:00|528.18|524.18|528.21|524.21|528.21|524.21|528.17|524.17|17
1615164130000|2021-03-08 00:42:10|523.73|519.73|523.75|519.75|523.75|519.75|523.72|519.72|18
1615167070000|2021-03-08 01:31:10|528.2|524.2|528.25|524.25|528.26|524.26|528.2|524.2|15
1615167080000|2021-03-08 01:31:20|528.26|524.26|528.26|524.26|528.26|524.26|528.25|524.25|5
1615164140000|2021-03-08 00:42:20|523.76|519.76|523.89|519.89|523.96|519.96|523.75|519.75|26
1615167090000|2021-03-08 01:31:30|528.22|524.22|528.16|524.16|528.23|524.23|528.16|524.16|16
1615167100000|2021-03-08 01:31:40|528.15|524.15|527.74|523.74|528.2|524.2|527.72|523.72|27
1615164150000|2021-03-08 00:42:30|523.9|519.9|523.84|519.84|523.93|519.93|523.84|519.84|18
1615167110000|2021-03-08 01:31:50|527.75|523.75|527.26|523.26|527.77|523.77|527.26|523.26|27
1615167120000|2021-03-08 01:32:00|527.11|523.11|527.2|523.2|527.22|523.22|527.11|523.11|21
1615164160000|2021-03-08 00:42:40|523.85|519.85|523.76|519.76|523.85|519.85|523.73|519.73|19
1615167130000|2021-03-08 01:32:10|527.22|523.22|527.2|523.2|527.34|523.34|527.2|523.2|21
1615167140000|2021-03-08 01:32:20|527.22|523.22|526.93|522.93|527.22|523.22|526.9|522.9|20
1615164170000|2021-03-08 00:42:50|523.78|519.78|523.85|519.85|523.85|519.85|523.78|519.78|15
1615167150000|2021-03-08 01:32:30|526.92|522.92|526.83|522.83|526.96|522.96|526.81|522.81|25
1615167160000|2021-03-08 01:32:40|526.81|522.81|526.91|522.91|526.95|522.95|526.81|522.81|26
1615164180000|2021-03-08 00:43:00|523.84|519.84|523.82|519.82|523.84|519.84|523.81|519.81|5
1615167170000|2021-03-08 01:32:50|526.89|522.89|526.79|522.79|526.94|522.94|526.78|522.78|10
1615167180000|2021-03-08 01:33:00|526.8|522.8|526.77|522.77|526.84|522.84|526.68|522.68|25
1615164190000|2021-03-08 00:43:10|523.84|519.84|523.86|519.86|523.87|519.87|523.84|519.84|9
1615167190000|2021-03-08 01:33:10|526.71|522.71|526.67|522.67|526.82|522.82|526.67|522.67|21
1615167200000|2021-03-08 01:33:20|526.66|522.66|526.75|522.75|526.8|522.8|526.66|522.66|32
1615164200000|2021-03-08 00:43:20|523.87|519.87|523.69|519.69|523.87|519.87|523.6|519.6|20
1615167210000|2021-03-08 01:33:30|526.74|522.74|526.71|522.71|526.79|522.79|526.66|522.66|30
1615167220000|2021-03-08 01:33:40|526.68|522.68|526.74|522.74|526.74|522.74|526.64|522.64|19
1615164210000|2021-03-08 00:43:30|523.68|519.68|523.69|519.69|523.78|519.78|523.67|519.67|31
1615167230000|2021-03-08 01:33:50|526.77|522.77|526.66|522.66|526.82|522.82|526.58|522.58|25
1615167240000|2021-03-08 01:34:00|526.67|522.67|526.79|522.79|526.87|522.87|526.61|522.61|26
1615164220000|2021-03-08 00:43:40|523.68|519.68|523.69|519.69|523.74|519.74|523.68|519.68|26
1615167250000|2021-03-08 01:34:10|526.82|522.82|526.78|522.78|526.92|522.92|526.75|522.75|35
1615167260000|2021-03-08 01:34:20|526.82|522.82|526.67|522.67|526.84|522.84|526.66|522.66|24
1615164230000|2021-03-08 00:43:50|523.68|519.68|523.84|519.84|523.89|519.89|523.68|519.68|25
1615167270000|2021-03-08 01:34:30|526.68|522.68|526.65|522.65|526.7|522.7|526.59|522.59|19
1615167280000|2021-03-08 01:34:40|526.66|522.66|526.57|522.57|526.7|522.7|526.52|522.52|24
1615164240000|2021-03-08 00:44:00|523.86|519.86|523.96|519.96|524|520|523.74|519.74|19
1615167290000|2021-03-08 01:34:50|526.56|522.56|526.71|522.71|526.72|522.72|526.56|522.56|29
1615167300000|2021-03-08 01:35:00|526.7|522.7|526.75|522.75|526.75|522.75|526.7|522.7|20
1615164250000|2021-03-08 00:44:10|523.97|519.97|524.01|520.01|524.02|520.02|523.93|519.93|23
1615167310000|2021-03-08 01:35:10|526.73|522.73|526.51|522.51|526.73|522.73|526.48|522.48|23
1615167320000|2021-03-08 01:35:20|526.52|522.52|526.48|522.48|526.53|522.53|526.48|522.48|9
1615164260000|2021-03-08 00:44:20|523.96|519.96|524.01|520.01|524.05|520.05|523.94|519.94|25
1615167330000|2021-03-08 01:35:30|526.49|522.49|526.38|522.38|526.55|522.55|526.34|522.34|21
1615167340000|2021-03-08 01:35:40|526.35|522.35|525.41|521.41|526.35|522.35|525.41|521.41|32
1615164270000|2021-03-08 00:44:30|523.99|519.99|524|520|524.04|520.04|523.94|519.94|17
1615167350000|2021-03-08 01:35:50|525.44|521.44|525.45|521.45|525.51|521.51|525.21|521.21|34
1615167360000|2021-03-08 01:36:00|525.47|521.47|525.58|521.58|525.58|521.58|525.39|521.39|29
1615164280000|2021-03-08 00:44:40|523.99|519.99|524.03|520.03|524.04|520.04|523.93|519.93|22
1615167370000|2021-03-08 01:36:10|525.61|521.61|525.77|521.77|525.8|521.8|525.53|521.53|33
1615167380000|2021-03-08 01:36:20|525.8|521.8|525.91|521.91|525.93|521.93|525.78|521.78|28
1615164290000|2021-03-08 00:44:50|524.04|520.04|524.03|520.03|524.05|520.05|524.01|520.01|19
1615167390000|2021-03-08 01:36:30|525.88|521.88|525.76|521.76|525.91|521.91|525.72|521.72|25
1615167400000|2021-03-08 01:36:40|525.74|521.74|525.9|521.9|525.91|521.91|525.74|521.74|15
1615167410000|2021-03-08 01:36:50|525.92|521.92|525.9|521.9|525.94|521.94|525.85|521.85|28
1615164300000|2021-03-08 00:45:00|524.04|520.04|523.88|519.88|524.05|520.05|523.82|519.82|28
1615167420000|2021-03-08 01:37:00|525.88|521.88|525.87|521.87|525.9|521.9|525.85|521.85|22
1615167430000|2021-03-08 01:37:10|525.86|521.86|525.88|521.88|525.89|521.89|525.7|521.7|25
1615164310000|2021-03-08 00:45:10|523.85|519.85|523.85|519.85|523.87|519.87|523.81|519.81|17
1615167440000|2021-03-08 01:37:20|525.93|521.93|525.84|521.84|526.05|522.05|525.82|521.82|28
1615167450000|2021-03-08 01:37:30|525.85|521.85|525.84|521.84|525.87|521.87|525.76|521.76|30
1615164320000|2021-03-08 00:45:20|523.86|519.86|523.84|519.84|523.93|519.93|523.83|519.83|28
1615167460000|2021-03-08 01:37:40|525.86|521.86|525.77|521.77|526.08|522.08|525.74|521.74|33
1615167470000|2021-03-08 01:37:50|525.76|521.76|525.84|521.84|525.84|521.84|525.76|521.76|12
1615164330000|2021-03-08 00:45:30|523.87|519.87|523.73|519.73|523.99|519.99|523.73|519.73|29
1615167480000|2021-03-08 01:38:00|525.82|521.82|525.86|521.86|525.86|521.86|525.79|521.79|14
1615167490000|2021-03-08 01:38:10|525.87|521.87|525.78|521.78|525.9|521.9|525.77|521.77|17
1615164340000|2021-03-08 00:45:40|523.8|519.8|523.84|519.84|523.91|519.91|523.78|519.78|25
1615167500000|2021-03-08 01:38:20|525.77|521.77|525.73|521.73|525.79|521.79|525.72|521.72|19
1615167510000|2021-03-08 01:38:30|525.74|521.74|525.96|521.96|525.97|521.97|525.72|521.72|24
1615167520000|2021-03-08 01:38:40|526.02|522.02|525.85|521.85|526.06|522.06|525.79|521.79|24
1615164350000|2021-03-08 00:45:50|523.81|519.81|523.82|519.82|523.85|519.85|523.73|519.73|24
1615167530000|2021-03-08 01:38:50|525.86|521.86|525.84|521.84|525.95|521.95|525.82|521.82|24
1615164360000|2021-03-08 00:46:00|523.81|519.81|523.79|519.79|523.83|519.83|523.65|519.65|33
1615167540000|2021-03-08 01:39:00|525.83|521.83|525.79|521.79|525.86|521.86|525.78|521.78|16
1615167550000|2021-03-08 01:39:10|525.77|521.77|525.61|521.61|525.8|521.8|525.55|521.55|25
1615164370000|2021-03-08 00:46:10|523.78|519.78|523.71|519.71|523.78|519.78|523.69|519.69|20
1615167560000|2021-03-08 01:39:20|525.56|521.56|525.36|521.36|525.56|521.56|525.33|521.33|21
1615164380000|2021-03-08 00:46:20|523.7|519.7|523.69|519.69|523.72|519.72|523.61|519.61|19
1615167570000|2021-03-08 01:39:30|525.33|521.33|525.33|521.33|525.36|521.36|525.29|521.29|23
1615164390000|2021-03-08 00:46:30|523.67|519.67|523.69|519.69|523.73|519.73|523.59|519.59|20
1615167580000|2021-03-08 01:39:40|525.34|521.34|525.3|521.3|525.36|521.36|525.26|521.26|13
1615167590000|2021-03-08 01:39:50|525.29|521.29|525.28|521.28|525.32|521.32|525.24|521.24|11
1615164400000|2021-03-08 00:46:40|523.72|519.72|523.71|519.71|523.75|519.75|523.69|519.69|26
1615167600000|2021-03-08 01:40:00|525.23|521.23|525.28|521.28|525.28|521.28|525.19|521.19|8
1615164410000|2021-03-08 00:46:50|523.8|519.8|523.71|519.71|523.84|519.84|523.64|519.64|24
1615167610000|2021-03-08 01:40:10|525.07|521.07|525.05|521.05|525.07|521.07|524.94|520.94|17
1615164420000|2021-03-08 00:47:00|523.72|519.72|523.67|519.67|523.76|519.76|523.62|519.62|23
1615167620000|2021-03-08 01:40:20|525.04|521.04|525.22|521.22|525.22|521.22|525.03|521.03|21
1615164430000|2021-03-08 00:47:10|523.6|519.6|523.66|519.66|523.67|519.67|523.59|519.59|17
1615167630000|2021-03-08 01:40:30|525.19|521.19|525.19|521.19|525.21|521.21|525.15|521.15|14
1615167640000|2021-03-08 01:40:40|525.2|521.2|525.63|521.63|525.63|521.63|525.2|521.2|22
1615164440000|2021-03-08 00:47:20|523.67|519.67|523.62|519.62|523.68|519.68|523.62|519.62|12
1615167650000|2021-03-08 01:40:50|525.65|521.65|525.68|521.68|525.7|521.7|525.63|521.63|10
1615164450000|2021-03-08 00:47:30|523.63|519.63|523.52|519.52|523.68|519.68|523.38|519.38|21
1615167660000|2021-03-08 01:41:00|525.67|521.67|525.62|521.62|525.71|521.71|525.62|521.62|25
1615164460000|2021-03-08 00:47:40|523.46|519.46|523.52|519.52|523.61|519.61|523.46|519.46|4
1615167670000|2021-03-08 01:41:10|525.66|521.66|526.01|522.01|526.01|522.01|525.62|521.62|14
1615164470000|2021-03-08 00:47:50|523.5|519.5|523.55|519.55|523.55|519.55|523.38|519.38|8
1615167680000|2021-03-08 01:41:20|525.99|521.99|525.79|521.79|526.01|522.01|525.79|521.79|24
1615164480000|2021-03-08 00:48:00|523.61|519.61|523.54|519.54|523.61|519.61|523.39|519.39|18
1615167690000|2021-03-08 01:41:30|525.77|521.77|525.77|521.77|525.78|521.78|525.62|521.62|20
1615167700000|2021-03-08 01:41:40|525.74|521.74|525.72|521.72|525.78|521.78|525.72|521.72|7
1615164490000|2021-03-08 00:48:10|523.56|519.56|523.18|519.18|523.56|519.56|523.15|519.15|21
1615167710000|2021-03-08 01:41:50|525.75|521.75|525.88|521.88|525.89|521.89|525.75|521.75|7
1615164500000|2021-03-08 00:48:20|523.24|519.24|523.21|519.21|523.41|519.41|523.21|519.21|26
1615167720000|2021-03-08 01:42:00|525.83|521.83|525.81|521.81|525.83|521.83|525.76|521.76|10
1615164510000|2021-03-08 00:48:30|523.2|519.2|523.1|519.1|523.22|519.22|523.1|519.1|17
1615167730000|2021-03-08 01:42:10|525.73|521.73|525.81|521.81|525.82|521.82|525.71|521.71|22
1615164520000|2021-03-08 00:48:40|523.11|519.11|523.1|519.1|523.12|519.12|523.07|519.07|7
1615167740000|2021-03-08 01:42:20|525.82|521.82|525.82|521.82|525.82|521.82|525.81|521.81|9
1615164530000|2021-03-08 00:48:50|523.11|519.11|523.11|519.11|523.11|519.11|523.11|519.11|1
1615167750000|2021-03-08 01:42:30|525.81|521.81|525.84|521.84|525.84|521.84|525.81|521.81|8
1615164540000|2021-03-08 00:49:00|523.08|519.08|523.02|519.02|523.08|519.08|522.98|518.98|12
1615167760000|2021-03-08 01:42:40|525.83|521.83|525.82|521.82|525.88|521.88|525.82|521.82|13
1615164550000|2021-03-08 00:49:10|523.01|519.01|523.05|519.05|523.05|519.05|523.01|519.01|19
1615167770000|2021-03-08 01:42:50|525.83|521.83|525.78|521.78|525.85|521.85|525.7|521.7|13
1615164560000|2021-03-08 00:49:20|523.09|519.09|523.12|519.12|523.13|519.13|523.08|519.08|13
1615167780000|2021-03-08 01:43:00|525.77|521.77|525.75|521.75|525.77|521.77|525.75|521.75|2
1615167790000|2021-03-08 01:43:10|525.76|521.76|525.82|521.82|525.82|521.82|525.76|521.76|8
1615164570000|2021-03-08 00:49:30|523.13|519.13|523.18|519.18|523.2|519.2|523.13|519.13|11
1615167800000|2021-03-08 01:43:20|525.83|521.83|525.8|521.8|525.83|521.83|525.8|521.8|8
1615164580000|2021-03-08 00:49:40|523.17|519.17|523.26|519.26|523.27|519.27|523.16|519.16|25
1615167810000|2021-03-08 01:43:30|525.83|521.83|525.76|521.76|525.83|521.83|525.76|521.76|4
1615164590000|2021-03-08 00:49:50|523.27|519.27|523.66|519.66|523.74|519.74|523.26|519.26|28
1615167820000|2021-03-08 01:43:40|525.77|521.77|525.76|521.76|525.77|521.77|525.76|521.76|2
1615167830000|2021-03-08 01:43:50|525.75|521.75|525.76|521.76|525.76|521.76|525.75|521.75|4
1615164600000|2021-03-08 00:50:00|523.69|519.69|523.68|519.68|523.79|519.79|523.66|519.66|19
1615167840000|2021-03-08 01:44:00|525.79|521.79|525.69|521.69|525.8|521.8|525.69|521.69|9
1615164610000|2021-03-08 00:50:10|523.73|519.73|523.63|519.63|523.73|519.73|523.59|519.59|20
1615167850000|2021-03-08 01:44:10|525.84|521.84|525.82|521.82|525.84|521.84|525.74|521.74|16
1615164620000|2021-03-08 00:50:20|523.65|519.65|523.78|519.78|523.78|519.78|523.6|519.6|28
1615167860000|2021-03-08 01:44:20|525.8|521.8|525.81|521.81|525.81|521.81|525.8|521.8|6
1615164630000|2021-03-08 00:50:30|523.77|519.77|523.67|519.67|523.77|519.77|523.57|519.57|20
1615167870000|2021-03-08 01:44:30|525.8|521.8|525.81|521.81|525.83|521.83|525.62|521.62|15
1615164640000|2021-03-08 00:50:40|523.68|519.68|523.7|519.7|523.71|519.71|523.68|519.68|10
1615167880000|2021-03-08 01:44:40|525.8|521.8|525.78|521.78|525.8|521.8|525.76|521.76|6
1615164650000|2021-03-08 00:50:50|523.69|519.69|523.68|519.68|523.69|519.69|523.66|519.66|8
1615167890000|2021-03-08 01:44:50|525.75|521.75|525.76|521.76|525.76|521.76|525.74|521.74|6
1615164660000|2021-03-08 00:51:00|523.71|519.71|523.52|519.52|523.71|519.71|523.51|519.51|27
1615167900000|2021-03-08 01:45:00|525.77|521.77|525.74|521.74|525.77|521.77|525.73|521.73|10
1615164670000|2021-03-08 00:51:10|523.51|519.51|523.62|519.62|523.62|519.62|523.44|519.44|27
1615167910000|2021-03-08 01:45:10|525.77|521.77|525.74|521.74|525.77|521.77|525.73|521.73|4
1615164680000|2021-03-08 00:51:20|523.6|519.6|523.52|519.52|523.63|519.63|523.46|519.46|30
1615167930000|2021-03-08 01:45:30|525.73|521.73|525.74|521.74|525.74|521.74|525.73|521.73|2
1615167940000|2021-03-08 01:45:40|525.75|521.75|525.82|521.82|525.83|521.83|525.75|521.75|13
1615164690000|2021-03-08 00:51:30|523.53|519.53|523.5|519.5|523.59|519.59|523.5|519.5|22
1615167950000|2021-03-08 01:45:50|525.83|521.83|525.84|521.84|525.88|521.88|525.82|521.82|18
1615164700000|2021-03-08 00:51:40|523.52|519.52|523.47|519.47|523.54|519.54|523.45|519.45|10
1615167960000|2021-03-08 01:46:00|525.87|521.87|525.84|521.84|525.87|521.87|525.84|521.84|10
1615164710000|2021-03-08 00:51:50|523.49|519.49|523.49|519.49|523.56|519.56|523.48|519.48|17
1615167970000|2021-03-08 01:46:10|525.87|521.87|525.85|521.85|525.88|521.88|525.84|521.84|10
1615164720000|2021-03-08 00:52:00|523.53|519.53|523.42|519.42|523.54|519.54|523.38|519.38|16
1615167980000|2021-03-08 01:46:20|525.88|521.88|525.85|521.85|525.88|521.88|525.85|521.85|6
1615164730000|2021-03-08 00:52:10|523.46|519.46|523.47|519.47|523.47|519.47|523.36|519.36|20
1615167990000|2021-03-08 01:46:30|525.86|521.86|525.87|521.87|525.88|521.88|525.85|521.85|14
1615164740000|2021-03-08 00:52:20|523.48|519.48|523.39|519.39|523.48|519.48|523.31|519.31|12
1615168000000|2021-03-08 01:46:40|525.88|521.88|525.93|521.93|525.93|521.93|525.88|521.88|3
1615168010000|2021-03-08 01:46:50|525.92|521.92|525.97|521.97|525.97|521.97|525.92|521.92|5
1615164750000|2021-03-08 00:52:30|523.44|519.44|522.21|518.21|523.44|519.44|522.13|518.13|32
1615168020000|2021-03-08 01:47:00|525.96|521.96|525.99|521.99|525.99|521.99|525.94|521.94|23
1615164760000|2021-03-08 00:52:40|521.92|517.92|522.4|518.4|522.47|518.47|521.92|517.92|32
1615168030000|2021-03-08 01:47:10|525.95|521.95|525.98|521.98|526.04|522.04|525.95|521.95|20
1615164770000|2021-03-08 00:52:50|522.41|518.41|522.14|518.14|522.55|518.55|522.14|518.14|29
1615168040000|2021-03-08 01:47:20|526.01|522.01|526.11|522.11|526.11|522.11|525.98|521.98|24
1615164780000|2021-03-08 00:53:00|522.12|518.12|521.62|517.62|522.15|518.15|521.48|517.48|33
1615168050000|2021-03-08 01:47:30|526.12|522.12|526.1|522.1|526.12|522.12|526.06|522.06|15
1615164790000|2021-03-08 00:53:10|521.55|517.55|521.47|517.47|521.65|517.65|521.33|517.33|27
1615168060000|2021-03-08 01:47:40|526.08|522.08|526.08|522.08|526.12|522.12|526.06|522.06|17
1615164800000|2021-03-08 00:53:20|521.48|517.48|521.5|517.5|521.71|517.71|521.4|517.4|30
1615168070000|2021-03-08 01:47:50|526.09|522.09|526.11|522.11|526.15|522.15|526.08|522.08|8
1615168080000|2021-03-08 01:48:00|526.19|522.19|526.21|522.21|526.25|522.25|526.14|522.14|15
1615164810000|2021-03-08 00:53:30|521.53|517.53|521.61|517.61|521.64|517.64|521.35|517.35|34
1615168090000|2021-03-08 01:48:10|526.25|522.25|526.21|522.21|526.25|522.25|526.21|522.21|12
1615164820000|2021-03-08 00:53:40|521.62|517.62|521.9|517.9|521.9|517.9|521.61|517.61|29
1615168100000|2021-03-08 01:48:20|526.22|522.22|526.13|522.13|526.24|522.24|526.11|522.11|18
1615164830000|2021-03-08 00:53:50|521.89|517.89|522.29|518.29|522.34|518.34|521.84|517.84|30
1615168110000|2021-03-08 01:48:30|526.22|522.22|526.23|522.23|526.26|522.26|526.22|522.22|18
1615164840000|2021-03-08 00:54:00|522.21|518.21|522.4|518.4|522.46|518.46|522.21|518.21|27
1615168120000|2021-03-08 01:48:40|526.2|522.2|526.19|522.19|526.26|522.26|526.14|522.14|14
1615164850000|2021-03-08 00:54:10|522.44|518.44|522.64|518.64|522.64|518.64|522.44|518.44|29
1615168130000|2021-03-08 01:48:50|526.15|522.15|526.16|522.16|526.16|522.16|526.15|522.15|6
1615164860000|2021-03-08 00:54:20|522.65|518.65|522.8|518.8|522.87|518.87|522.64|518.64|28
1615168140000|2021-03-08 01:49:00|526.24|522.24|526.41|522.41|526.41|522.41|526.15|522.15|12
1615164870000|2021-03-08 00:54:30|522.78|518.78|522.67|518.67|522.8|518.8|522.64|518.64|24
1615168150000|2021-03-08 01:49:10|526.43|522.43|526.48|522.48|526.52|522.52|526.3|522.3|21
1615164880000|2021-03-08 00:54:40|522.68|518.68|522.95|518.95|523.04|519.04|522.66|518.66|28
1615168160000|2021-03-08 01:49:20|526.49|522.49|526.49|522.49|526.49|522.49|526.4|522.4|17
1615168170000|2021-03-08 01:49:30|526.5|522.5|526.44|522.44|526.5|522.5|526.43|522.43|13
1615164890000|2021-03-08 00:54:50|523|519|523.03|519.03|523.06|519.06|522.83|518.83|24
1615168180000|2021-03-08 01:49:40|526.5|522.5|526.52|522.52|526.57|522.57|526.44|522.44|17
1615164900000|2021-03-08 00:55:00|522.98|518.98|523.43|519.43|523.53|519.53|522.98|518.98|20
1615168190000|2021-03-08 01:49:50|526.54|522.54|526.42|522.42|526.6|522.6|526.42|522.42|8
1615164910000|2021-03-08 00:55:10|523.47|519.47|523.38|519.38|523.47|519.47|523.36|519.36|19
1615168200000|2021-03-08 01:50:00|526.43|522.43|526.85|522.85|526.87|522.87|526.42|522.42|11
1615164920000|2021-03-08 00:55:20|523.36|519.36|523.52|519.52|523.54|519.54|523.36|519.36|35
1615168210000|2021-03-08 01:50:10|526.86|522.86|526.92|522.92|526.92|522.92|526.86|522.86|3
1615164930000|2021-03-08 00:55:30|523.51|519.51|523.35|519.35|523.52|519.52|523.28|519.28|25
1615168220000|2021-03-08 01:50:20|526.91|522.91|527.01|523.01|527.01|523.01|526.89|522.89|17
1615164940000|2021-03-08 00:55:40|523.29|519.29|523.38|519.38|523.42|519.42|523.28|519.28|26
1615168230000|2021-03-08 01:50:30|527|523|527.26|523.26|527.27|523.27|526.98|522.98|19
1615164950000|2021-03-08 00:55:50|523.37|519.37|523.39|519.39|523.41|519.41|523.37|519.37|20
1615168240000|2021-03-08 01:50:40|527.28|523.28|527.29|523.29|527.29|523.29|527.25|523.25|24
1615168250000|2021-03-08 01:50:50|527.28|523.28|527.3|523.3|527.3|523.3|527.27|523.27|28
1615164960000|2021-03-08 00:56:00|523.38|519.38|523.3|519.3|523.39|519.39|523.29|519.29|18
1615168260000|2021-03-08 01:51:00|527.31|523.31|527.15|523.15|527.31|523.31|527.13|523.13|26
1615164970000|2021-03-08 00:56:10|523.31|519.31|522.81|518.81|523.31|519.31|522.81|518.81|27
1615168270000|2021-03-08 01:51:10|527.12|523.12|527.01|523.01|527.14|523.14|527|523|27
1615164980000|2021-03-08 00:56:20|522.85|518.85|523.33|519.33|523.34|519.34|522.85|518.85|29
1615168280000|2021-03-08 01:51:20|526.99|522.99|526.93|522.93|527.02|523.02|526.88|522.88|21
1615164990000|2021-03-08 00:56:30|523.29|519.29|523.07|519.07|523.31|519.31|523.04|519.04|33
1615168290000|2021-03-08 01:51:30|526.92|522.92|526.92|522.92|526.94|522.94|526.88|522.88|30
1615165000000|2021-03-08 00:56:40|523.11|519.11|523.16|519.16|523.21|519.21|523.07|519.07|21
1615168300000|2021-03-08 01:51:40|526.91|522.91|526.56|522.56|526.94|522.94|526.54|522.54|23
1615165010000|2021-03-08 00:56:50|523.21|519.21|523.3|519.3|523.32|519.32|523.19|519.19|18
1615168310000|2021-03-08 01:51:50|526.57|522.57|526.25|522.25|526.6|522.6|526.2|522.2|23
1615165020000|2021-03-08 00:57:00|523.33|519.33|523.38|519.38|523.38|519.38|523.3|519.3|26
1615168320000|2021-03-08 01:52:00|526.27|522.27|526.57|522.57|526.58|522.58|526.27|522.27|17
1615165030000|2021-03-08 00:57:10|523.35|519.35|523.05|519.05|523.36|519.36|522.96|518.96|29
1615168330000|2021-03-08 01:52:10|526.5|522.5|526.56|522.56|526.6|522.6|526.45|522.45|31
1615168340000|2021-03-08 01:52:20|526.57|522.57|526.54|522.54|526.58|522.58|526.54|522.54|18
1615165040000|2021-03-08 00:57:20|523.03|519.03|523.37|519.37|523.38|519.38|523.02|519.02|30
1615168350000|2021-03-08 01:52:30|526.56|522.56|526.37|522.37|526.56|522.56|526.37|522.37|20
1615165050000|2021-03-08 00:57:30|523.36|519.36|523.43|519.43|523.53|519.53|523.36|519.36|30
1615168360000|2021-03-08 01:52:40|526.36|522.36|526.33|522.33|526.39|522.39|526.31|522.31|25
1615165060000|2021-03-08 00:57:40|523.42|519.42|523.44|519.44|523.46|519.46|523.35|519.35|27
1615168370000|2021-03-08 01:52:50|526.35|522.35|526.53|522.53|526.53|522.53|526.3|522.3|22
1615165070000|2021-03-08 00:57:50|523.47|519.47|523.41|519.41|523.47|519.47|523.36|519.36|22
1615168380000|2021-03-08 01:53:00|526.54|522.54|526.58|522.58|526.62|522.62|526.51|522.51|30
1615165080000|2021-03-08 00:58:00|523.4|519.4|523.37|519.37|523.42|519.42|523.36|519.36|26
1615168390000|2021-03-08 01:53:10|526.57|522.57|526.6|522.6|526.62|522.62|526.57|522.57|15
1615165090000|2021-03-08 00:58:10|523.39|519.39|523.37|519.37|523.39|519.39|523.37|519.37|10
1615168400000|2021-03-08 01:53:20|526.61|522.61|526.58|522.58|526.61|522.61|526.57|522.57|17
1615165100000|2021-03-08 00:58:20|523.41|519.41|523.74|519.74|523.75|519.75|523.41|519.41|17
1615168410000|2021-03-08 01:53:30|526.59|522.59|526.46|522.46|526.6|522.6|526.39|522.39|20
1615165110000|2021-03-08 00:58:30|523.72|519.72|523.7|519.7|523.72|519.72|523.64|519.64|29
1615168420000|2021-03-08 01:53:40|526.44|522.44|526.34|522.34|526.45|522.45|526.33|522.33|20
1615165120000|2021-03-08 00:58:40|523.68|519.68|523.66|519.66|523.69|519.69|523.63|519.63|18
1615168430000|2021-03-08 01:53:50|526.38|522.38|526.49|522.49|526.51|522.51|526.34|522.34|32
1615168440000|2021-03-08 01:54:00|526.5|522.5|526.37|522.37|526.52|522.52|526.3|522.3|24
1615165130000|2021-03-08 00:58:50|523.64|519.64|523.47|519.47|523.66|519.66|523.38|519.38|30
1615168450000|2021-03-08 01:54:10|526.38|522.38|526.38|522.38|526.43|522.43|526.37|522.37|22
1615165140000|2021-03-08 00:59:00|523.44|519.44|523.19|519.19|523.44|519.44|523.12|519.12|28
1615168460000|2021-03-08 01:54:20|526.39|522.39|526.36|522.36|526.45|522.45|526.36|522.36|30
1615165150000|2021-03-08 00:59:10|523.14|519.14|523.01|519.01|523.15|519.15|522.89|518.89|28
1615168470000|2021-03-08 01:54:30|526.35|522.35|526.35|522.35|526.37|522.37|526.34|522.34|8
1615165160000|2021-03-08 00:59:20|522.99|518.99|522.99|518.99|523.01|519.01|522.88|518.88|23
1615168480000|2021-03-08 01:54:40|526.36|522.36|526.34|522.34|526.39|522.39|526.34|522.34|11
1615165170000|2021-03-08 00:59:30|522.78|518.78|522.87|518.87|522.87|518.87|522.71|518.71|25
1615168490000|2021-03-08 01:54:50|526.35|522.35|526.25|522.25|526.36|522.36|526.14|522.14|11
1615165180000|2021-03-08 00:59:40|522.9|518.9|523.06|519.06|523.13|519.13|522.9|518.9|29
1615168500000|2021-03-08 01:55:00|526.28|522.28|526|522|526.28|522.28|525.94|521.94|19
1615165190000|2021-03-08 00:59:50|523.05|519.05|523.21|519.21|523.21|519.21|523.04|519.04|30
1615168510000|2021-03-08 01:55:10|526.01|522.01|525.66|521.66|526.01|522.01|525.62|521.62|26
1615165200000|2021-03-08 01:00:00|523.23|519.23|523.36|519.36|523.38|519.38|523.22|519.22|24
1615168520000|2021-03-08 01:55:20|525.68|521.68|525.7|521.7|525.75|521.75|525.61|521.61|26
1615165210000|2021-03-08 01:00:10|523.37|519.37|523.5|519.5|523.51|519.51|523.33|519.33|26
1615168530000|2021-03-08 01:55:30|525.71|521.71|525.82|521.82|525.87|521.87|525.71|521.71|20
1615165220000|2021-03-08 01:00:20|523.53|519.53|523.53|519.53|523.55|519.55|523.47|519.47|22
1615168540000|2021-03-08 01:55:40|525.8|521.8|525.68|521.68|525.81|521.81|525.64|521.64|20
1615165230000|2021-03-08 01:00:30|523.49|519.49|523.65|519.65|523.66|519.66|523.49|519.49|14
1615168550000|2021-03-08 01:55:50|525.69|521.69|525.68|521.68|525.7|521.7|525.64|521.64|16
1615165240000|2021-03-08 01:00:40|523.67|519.67|523.43|519.43|523.69|519.69|523.41|519.41|24
1615168560000|2021-03-08 01:56:00|525.69|521.69|525.58|521.58|525.69|521.69|525.53|521.53|26
1615165250000|2021-03-08 01:00:50|523.44|519.44|523.53|519.53|523.53|519.53|523.44|519.44|26
1615168570000|2021-03-08 01:56:10|525.62|521.62|525.45|521.45|525.62|521.62|525.45|521.45|24
1615165260000|2021-03-08 01:01:00|523.51|519.51|523.53|519.53|523.54|519.54|523.51|519.51|16
1615168580000|2021-03-08 01:56:20|525.44|521.44|525.45|521.45|525.49|521.49|525.43|521.43|20
1615165270000|2021-03-08 01:01:10|523.51|519.51|523.35|519.35|523.54|519.54|523.34|519.34|29
1615168590000|2021-03-08 01:56:30|525.41|521.41|525.43|521.43|525.44|521.44|525.36|521.36|11
1615165280000|2021-03-08 01:01:20|523.34|519.34|523.25|519.25|523.34|519.34|523.22|519.22|19
1615168600000|2021-03-08 01:56:40|525.39|521.39|525.14|521.14|525.41|521.41|525.14|521.14|14
1615168610000|2021-03-08 01:56:50|525.12|521.12|525.24|521.24|525.26|521.26|525.12|521.12|21
1615165290000|2021-03-08 01:01:30|523.2|519.2|523.05|519.05|523.2|519.2|523.03|519.03|26
1615168620000|2021-03-08 01:57:00|525.23|521.23|525.06|521.06|525.25|521.25|525.04|521.04|18
1615165300000|2021-03-08 01:01:40|523.04|519.04|523.04|519.04|523.08|519.08|522.97|518.97|23
1615168630000|2021-03-08 01:57:10|525.04|521.04|524.9|520.9|525.06|521.06|524.88|520.88|20
1615165310000|2021-03-08 01:01:50|523.03|519.03|522.91|518.91|523.03|519.03|522.71|518.71|26
1615168640000|2021-03-08 01:57:20|524.89|520.89|524.96|520.96|524.96|520.96|524.88|520.88|13
1615165320000|2021-03-08 01:02:00|522.92|518.92|523.01|519.01|523.04|519.04|522.91|518.91|25
1615168650000|2021-03-08 01:57:30|525.01|521.01|525.07|521.07|525.07|521.07|525.01|521.01|8
1615165330000|2021-03-08 01:02:10|522.97|518.97|523|519|523.06|519.06|522.97|518.97|25
1615168660000|2021-03-08 01:57:40|525.08|521.08|525.16|521.16|525.19|521.19|525.08|521.08|21
1615165340000|2021-03-08 01:02:20|522.99|518.99|523.05|519.05|523.06|519.06|522.98|518.98|15
1615168670000|2021-03-08 01:57:50|525.15|521.15|525.14|521.14|525.18|521.18|525.13|521.13|15
1615165350000|2021-03-08 01:02:30|523.08|519.08|523.46|519.46|523.48|519.48|523.05|519.05|24
1615168680000|2021-03-08 01:58:00|525.16|521.16|525.12|521.12|525.17|521.17|525.11|521.11|12
1615165360000|2021-03-08 01:02:40|523.47|519.47|523.46|519.46|523.47|519.47|523.25|519.25|32
1615168690000|2021-03-08 01:58:10|525.14|521.14|525.13|521.13|525.14|521.14|525.12|521.12|8
1615165370000|2021-03-08 01:02:50|523.42|519.42|523.58|519.58|523.58|519.58|523.41|519.41|32
1615168700000|2021-03-08 01:58:20|525.14|521.14|525.02|521.02|525.14|521.14|525.01|521.01|9
1615165380000|2021-03-08 01:03:00|523.57|519.57|523.43|519.43|523.62|519.62|523.43|519.43|26
1615168710000|2021-03-08 01:58:30|525.09|521.09|525.08|521.08|525.09|521.09|525.05|521.05|10
1615165390000|2021-03-08 01:03:10|523.42|519.42|523.54|519.54|523.55|519.55|523.42|519.42|25
1615168720000|2021-03-08 01:58:40|525.09|521.09|525.08|521.08|525.09|521.09|525.08|521.08|10
1615165400000|2021-03-08 01:03:20|523.51|519.51|523.61|519.61|523.62|519.62|523.49|519.49|23
1615168730000|2021-03-08 01:58:50|525.09|521.09|525.09|521.09|525.09|521.09|525.08|521.08|5
1615165410000|2021-03-08 01:03:30|523.6|519.6|523.5|519.5|523.62|519.62|523.49|519.49|20
1615168740000|2021-03-08 01:59:00|525.08|521.08|525.1|521.1|525.1|521.1|525.08|521.08|7
1615165420000|2021-03-08 01:03:40|523.49|519.49|523.48|519.48|523.54|519.54|523.44|519.44|27
1615168750000|2021-03-08 01:59:10|525.16|521.16|525.3|521.3|525.3|521.3|525.16|521.16|8
1615165430000|2021-03-08 01:03:50|523.49|519.49|523.58|519.58|523.63|519.63|523.48|519.48|31
1615168760000|2021-03-08 01:59:20|525.31|521.31|525.33|521.33|525.35|521.35|525.28|521.28|11
1615168770000|2021-03-08 01:59:30|525.32|521.32|525.33|521.33|525.33|521.33|525.32|521.32|8
1615165440000|2021-03-08 01:04:00|523.57|519.57|523.61|519.61|523.62|519.62|523.52|519.52|24
1615168780000|2021-03-08 01:59:40|525.32|521.32|525.41|521.41|525.41|521.41|525.32|521.32|4
1615165450000|2021-03-08 01:04:10|523.6|519.6|523.86|519.86|523.9|519.9|523.56|519.56|26
1615168790000|2021-03-08 01:59:50|525.4|521.4|525.67|521.67|525.67|521.67|525.4|521.4|22
1615165460000|2021-03-08 01:04:20|523.87|519.87|523.93|519.93|523.94|519.94|523.87|519.87|19
1615168800000|2021-03-08 02:00:00|525.66|521.66|525.66|521.66|525.71|521.71|525.47|521.47|28
1615165470000|2021-03-08 01:04:30|523.95|519.95|524.33|520.33|524.35|520.35|523.94|519.94|27
1615168810000|2021-03-08 02:00:10|525.68|521.68|525.56|521.56|525.71|521.71|525.56|521.56|23
1615165480000|2021-03-08 01:04:40|524.31|520.31|524.29|520.29|524.33|520.33|524.02|520.02|30
1615168820000|2021-03-08 02:00:20|525.49|521.49|525.49|521.49|525.62|521.62|525.45|521.45|16
1615165490000|2021-03-08 01:04:50|524.3|520.3|524.46|520.46|524.46|520.46|524.3|520.3|17
1615168830000|2021-03-08 02:00:30|525.48|521.48|525.46|521.46|525.49|521.49|525.43|521.43|15
1615165500000|2021-03-08 01:05:00|524.47|520.47|524.47|520.47|524.47|520.47|524.31|520.31|23
1615168840000|2021-03-08 02:00:40|525.45|521.45|525.44|521.44|525.47|521.47|525.42|521.42|22
1615165510000|2021-03-08 01:05:10|524.48|520.48|524.48|520.48|524.48|520.48|524.47|520.47|3
1615168850000|2021-03-08 02:00:50|525.43|521.43|525.51|521.51|525.51|521.51|525.41|521.41|29
1615165520000|2021-03-08 01:05:20|524.49|520.49|524.49|520.49|524.49|520.49|524.49|520.49|1
1615168860000|2021-03-08 02:01:00|525.46|521.46|525.51|521.51|525.52|521.52|525.44|521.44|25
1615165530000|2021-03-08 01:05:30|524.55|520.55|524.62|520.62|524.62|520.62|524.5|520.5|21
1615168870000|2021-03-08 02:01:10|525.5|521.5|525.72|521.72|525.72|521.72|525.5|521.5|28
1615165540000|2021-03-08 01:05:40|524.59|520.59|524.59|520.59|524.67|520.67|524.57|520.57|22
1615168880000|2021-03-08 02:01:20|525.73|521.73|525.78|521.78|525.78|521.78|525.7|521.7|28
1615165550000|2021-03-08 01:05:50|524.57|520.57|524.53|520.53|524.58|520.58|524.48|520.48|17
1615168890000|2021-03-08 02:01:30|525.72|521.72|525.93|521.93|525.93|521.93|525.72|521.72|28
1615165560000|2021-03-08 01:06:00|524.52|520.52|524.51|520.51|524.52|520.52|524.41|520.41|24
1615168900000|2021-03-08 02:01:40|525.87|521.87|525.86|521.86|525.93|521.93|525.8|521.8|24
1615165570000|2021-03-08 01:06:10|524.49|520.49|524.57|520.57|524.64|520.64|524.49|520.49|17
1615168910000|2021-03-08 02:01:50|525.85|521.85|525.65|521.65|525.85|521.85|525.65|521.65|21
1615165580000|2021-03-08 01:06:20|524.56|520.56|524.66|520.66|524.67|520.67|524.56|520.56|26
1615168920000|2021-03-08 02:02:00|525.66|521.66|525.8|521.8|525.8|521.8|525.63|521.63|23
1615165590000|2021-03-08 01:06:30|524.65|520.65|524.67|520.67|524.67|520.67|524.62|520.62|22
1615168930000|2021-03-08 02:02:10|525.81|521.81|526.18|522.18|526.2|522.2|525.79|521.79|22
1615168940000|2021-03-08 02:02:20|526.19|522.19|525.83|521.83|526.31|522.31|525.8|521.8|23
1615165600000|2021-03-08 01:06:40|524.68|520.68|524.62|520.62|524.68|520.68|524.57|520.57|18
1615168950000|2021-03-08 02:02:30|525.82|521.82|525.82|521.82|526.02|522.02|525.77|521.77|26
1615165610000|2021-03-08 01:06:50|524.61|520.61|524.59|520.59|524.61|520.61|524.52|520.52|18
1615168960000|2021-03-08 02:02:40|525.83|521.83|525.9|521.9|525.91|521.91|525.83|521.83|16
1615165620000|2021-03-08 01:07:00|524.6|520.6|524.51|520.51|524.6|520.6|524.47|520.47|10
1615168970000|2021-03-08 02:02:50|525.92|521.92|525.78|521.78|525.99|521.99|525.77|521.77|24
1615165630000|2021-03-08 01:07:10|524.52|520.52|524.55|520.55|524.61|520.61|524.52|520.52|15
1615168980000|2021-03-08 02:03:00|525.71|521.71|525.79|521.79|525.8|521.8|525.68|521.68|19
1615165640000|2021-03-08 01:07:20|524.54|520.54|524.6|520.6|524.6|520.6|524.53|520.53|20
1615168990000|2021-03-08 02:03:10|525.78|521.78|525.76|521.76|525.83|521.83|525.74|521.74|25
1615165650000|2021-03-08 01:07:30|524.59|520.59|524.48|520.48|524.59|520.59|524.48|520.48|12
1615169000000|2021-03-08 02:03:20|525.77|521.77|525.79|521.79|525.79|521.79|525.74|521.74|14
1615169010000|2021-03-08 02:03:30|525.8|521.8|525.74|521.74|525.8|521.8|525.68|521.68|11
1615169020000|2021-03-08 02:03:40|525.71|521.71|525.69|521.69|525.73|521.73|525.68|521.68|12
1615169030000|2021-03-08 02:03:50|525.68|521.68|525.63|521.63|525.69|521.69|525.6|521.6|16
1615169040000|2021-03-08 02:04:00|525.61|521.61|525.73|521.73|525.73|521.73|525.61|521.61|23
1615165660000|2021-03-08 01:07:40|524.45|520.45|524.39|520.39|524.5|520.5|524.37|520.37|25
1615169050000|2021-03-08 02:04:10|525.69|521.69|525.69|521.69|525.73|521.73|525.65|521.65|12
1615165670000|2021-03-08 01:07:50|524.38|520.38|524.25|520.25|524.43|520.43|524.24|520.24|27
1615169060000|2021-03-08 02:04:20|525.66|521.66|525.71|521.71|525.73|521.73|525.66|521.66|9
1615165680000|2021-03-08 01:08:00|524.26|520.26|524.35|520.35|524.39|520.39|524.22|520.22|30
1615169070000|2021-03-08 02:04:30|525.72|521.72|525.63|521.63|525.73|521.73|525.62|521.62|18
1615165690000|2021-03-08 01:08:10|524.37|520.37|524.34|520.34|524.4|520.4|524.34|520.34|24
1615169080000|2021-03-08 02:04:40|525.65|521.65|525.65|521.65|525.7|521.7|525.62|521.62|26
1615165700000|2021-03-08 01:08:20|524.35|520.35|524.32|520.32|524.35|520.35|524.27|520.27|18
1615169090000|2021-03-08 02:04:50|525.66|521.66|525.59|521.59|525.68|521.68|525.46|521.46|30
1615165710000|2021-03-08 01:08:30|524.33|520.33|524.32|520.32|524.36|520.36|524.31|520.31|20
1615169100000|2021-03-08 02:05:00|525.6|521.6|525.47|521.47|525.6|521.6|525.47|521.47|15
1615165720000|2021-03-08 01:08:40|524.33|520.33|524.34|520.34|524.35|520.35|524.31|520.31|12
1615169110000|2021-03-08 02:05:10|525.51|521.51|525.45|521.45|525.57|521.57|525.44|521.44|23
1615165730000|2021-03-08 01:08:50|524.31|520.31|524.25|520.25|524.34|520.34|524.25|520.25|8
1615169120000|2021-03-08 02:05:20|525.44|521.44|525.17|521.17|525.56|521.56|525.17|521.17|27
1615165740000|2021-03-08 01:09:00|524.28|520.28|524.35|520.35|524.39|520.39|524.26|520.26|14
1615169130000|2021-03-08 02:05:30|525.19|521.19|525.45|521.45|525.47|521.47|525.06|521.06|29
1615165750000|2021-03-08 01:09:10|524.34|520.34|524.4|520.4|524.42|520.42|524.34|520.34|14
1615169140000|2021-03-08 02:05:40|525.44|521.44|525.41|521.41|525.46|521.46|525.36|521.36|26
1615165760000|2021-03-08 01:09:20|524.38|520.38|524.4|520.4|524.4|520.4|524.38|520.38|6
1615169150000|2021-03-08 02:05:50|525.39|521.39|525.12|521.12|525.44|521.44|525.12|521.12|29
1615165770000|2021-03-08 01:09:30|524.39|520.39|524.4|520.4|524.4|520.4|524.29|520.29|23
1615169160000|2021-03-08 02:06:00|525.11|521.11|525.05|521.05|525.11|521.11|524.86|520.86|26
1615165780000|2021-03-08 01:09:40|524.39|520.39|524.38|520.38|524.4|520.4|524.37|520.37|10
1615169170000|2021-03-08 02:06:10|525.02|521.02|524.93|520.93|525.02|521.02|524.68|520.68|26
1615169180000|2021-03-08 02:06:20|524.92|520.92|524.89|520.89|525.12|521.12|524.84|520.84|27
1615165790000|2021-03-08 01:09:50|524.39|520.39|524.51|520.51|524.51|520.51|524.35|520.35|14
1615169190000|2021-03-08 02:06:30|524.9|520.9|524.87|520.87|525.04|521.04|524.84|520.84|27
1615165800000|2021-03-08 01:10:00|524.52|520.52|524.59|520.59|524.62|520.62|524.51|520.51|18
1615169200000|2021-03-08 02:06:40|524.73|520.73|524.32|520.32|524.76|520.76|524.25|520.25|31
1615165810000|2021-03-08 01:10:10|524.62|520.62|524.62|520.62|524.62|520.62|524.57|520.57|19
1615169210000|2021-03-08 02:06:50|524.33|520.33|523.98|519.98|524.38|520.38|523.98|519.98|32
1615165820000|2021-03-08 01:10:20|524.6|520.6|524.74|520.74|524.79|520.79|524.6|520.6|13
1615169220000|2021-03-08 02:07:00|523.97|519.97|523.65|519.65|524.05|520.05|523.56|519.56|28
1615165840000|2021-03-08 01:10:40|524.73|520.73|524.71|520.71|524.73|520.73|524.71|520.71|5
1615169230000|2021-03-08 02:07:10|523.69|519.69|523.75|519.75|523.82|519.82|523.57|519.57|33
1615169240000|2021-03-08 02:07:20|523.74|519.74|523.47|519.47|524|520|523.46|519.46|33
1615165850000|2021-03-08 01:10:50|524.72|520.72|524.95|520.95|524.98|520.98|524.72|520.72|11
1615169250000|2021-03-08 02:07:30|523.45|519.45|523.37|519.37|523.59|519.59|523.36|519.36|32
1615165860000|2021-03-08 01:11:00|524.98|520.98|525.03|521.03|525.09|521.09|524.95|520.95|16
1615169260000|2021-03-08 02:07:40|523.35|519.35|523.35|519.35|523.51|519.51|523.32|519.32|22
1615169270000|2021-03-08 02:07:50|523.29|519.29|523.34|519.34|523.34|519.34|523.11|519.11|26
1615165870000|2021-03-08 01:11:10|525.04|521.04|525.04|521.04|525.07|521.07|524.97|520.97|18
1615169280000|2021-03-08 02:08:00|523.38|519.38|523.44|519.44|523.58|519.58|523.32|519.32|25
1615169290000|2021-03-08 02:08:10|523.43|519.43|523.35|519.35|523.48|519.48|523.35|519.35|19
1615165880000|2021-03-08 01:11:20|525.03|521.03|525.02|521.02|525.05|521.05|525.02|521.02|8
1615169300000|2021-03-08 02:08:20|523.38|519.38|522.95|518.95|523.55|519.55|522.95|518.95|29
1615169310000|2021-03-08 02:08:30|522.94|518.94|522.78|518.78|523.03|519.03|522.78|518.78|20
1615165890000|2021-03-08 01:11:30|525.04|521.04|524.99|520.99|525.05|521.05|524.99|520.99|23
1615169320000|2021-03-08 02:08:40|522.82|518.82|522.69|518.69|522.9|518.9|522.69|518.69|24
1615165900000|2021-03-08 01:11:40|525|521|525|521|525.01|521.01|524.99|520.99|7
1615169330000|2021-03-08 02:08:50|522.7|518.7|522.61|518.61|522.7|518.7|522.44|518.44|27
1615169340000|2021-03-08 02:09:00|522.59|518.59|522.42|518.42|522.61|518.61|522.37|518.37|25
1615165910000|2021-03-08 01:11:50|525.08|521.08|525.2|521.2|525.22|521.22|525.07|521.07|20
1615169350000|2021-03-08 02:09:10|522.39|518.39|522.37|518.37|522.42|518.42|522.29|518.29|22
1615169360000|2021-03-08 02:09:20|522.34|518.34|522.26|518.26|522.34|518.34|522.23|518.23|24
1615165920000|2021-03-08 01:12:00|525.21|521.21|525.3|521.3|525.32|521.32|525.21|521.21|13
1615169370000|2021-03-08 02:09:30|522.23|518.23|522.1|518.1|522.34|518.34|522.1|518.1|24
1615169380000|2021-03-08 02:09:40|522.09|518.09|521.76|517.76|522.15|518.15|521.71|517.71|28
1615165930000|2021-03-08 01:12:10|525.31|521.31|525.3|521.3|525.31|521.31|525.29|521.29|9
1615169390000|2021-03-08 02:09:50|521.74|517.74|521.63|517.63|521.75|517.75|521.42|517.42|30
1615165940000|2021-03-08 01:12:20|525.27|521.27|525.2|521.2|525.29|521.29|525.13|521.13|23
1615169400000|2021-03-08 02:10:00|521.61|517.61|521.85|517.85|521.95|517.95|521.61|517.61|31
1615169410000|2021-03-08 02:10:10|521.94|517.94|522.38|518.38|522.39|518.39|521.94|517.94|36
1615165950000|2021-03-08 01:12:30|525.17|521.17|525.27|521.27|525.29|521.29|525.17|521.17|18
1615169420000|2021-03-08 02:10:20|522.4|518.4|522.36|518.36|522.4|518.4|522.27|518.27|28
1615165960000|2021-03-08 01:12:40|525.28|521.28|525.28|521.28|525.31|521.31|525.28|521.28|10
1615169430000|2021-03-08 02:10:30|522.32|518.32|522.78|518.78|522.79|518.79|522.3|518.3|26
1615169440000|2021-03-08 02:10:40|522.8|518.8|522.82|518.82|522.85|518.85|522.78|518.78|16
1615165970000|2021-03-08 01:12:50|525.29|521.29|525.3|521.3|525.37|521.37|525.24|521.24|21
1615169450000|2021-03-08 02:10:50|522.83|518.83|522.67|518.67|522.85|518.85|522.67|518.67|20
1615169460000|2021-03-08 02:11:00|522.66|518.66|522.77|518.77|522.81|518.81|522.63|518.63|29
1615165980000|2021-03-08 01:13:00|525.28|521.28|525.31|521.31|525.32|521.32|525.28|521.28|12
1615169470000|2021-03-08 02:11:10|522.8|518.8|523.07|519.07|523.07|519.07|522.76|518.76|24
1615169480000|2021-03-08 02:11:20|523.13|519.13|522.86|518.86|523.26|519.26|522.86|518.86|23
1615165990000|2021-03-08 01:13:10|525.32|521.32|525.35|521.35|525.39|521.39|525.32|521.32|18
1615169490000|2021-03-08 02:11:30|522.96|518.96|522.88|518.88|522.96|518.96|522.78|518.78|14
1615169500000|2021-03-08 02:11:40|522.95|518.95|522.87|518.87|522.95|518.95|522.86|518.86|13
1615166000000|2021-03-08 01:13:20|525.25|521.25|525.34|521.34|525.34|521.34|525.25|521.25|5
1615169510000|2021-03-08 02:11:50|522.88|518.88|522.74|518.74|522.93|518.93|522.71|518.71|28
1615169520000|2021-03-08 02:12:00|522.72|518.72|522.51|518.51|522.72|518.72|522.51|518.51|25
1615166010000|2021-03-08 01:13:30|525.24|521.24|525.17|521.17|525.29|521.29|525.13|521.13|17
1615169530000|2021-03-08 02:12:10|522.46|518.46|522.47|518.47|522.47|518.47|522.39|518.39|14
1615169540000|2021-03-08 02:12:20|522.46|518.46|522.54|518.54|522.63|518.63|522.46|518.46|24
1615166020000|2021-03-08 01:13:40|525.15|521.15|525.18|521.18|525.22|521.22|525.14|521.14|16
1615169550000|2021-03-08 02:12:30|522.52|518.52|522.54|518.54|522.74|518.74|522.48|518.48|31
1615169560000|2021-03-08 02:12:40|522.55|518.55|522.49|518.49|522.57|518.57|522.48|518.48|10
1615166030000|2021-03-08 01:13:50|525.17|521.17|525.23|521.23|525.25|521.25|525.09|521.09|25
1615169570000|2021-03-08 02:12:50|522.48|518.48|522.66|518.66|522.75|518.75|522.48|518.48|31
1615166040000|2021-03-08 01:14:00|525.25|521.25|525.36|521.36|525.37|521.37|525.2|521.2|24
1615169580000|2021-03-08 02:13:00|522.68|518.68|522.8|518.8|522.81|518.81|522.63|518.63|23
1615169590000|2021-03-08 02:13:10|522.77|518.77|522.62|518.62|522.94|518.94|522.62|518.62|18
1615166050000|2021-03-08 01:14:10|525.33|521.33|525.32|521.32|525.39|521.39|525.28|521.28|28
1615169600000|2021-03-08 02:13:20|522.72|518.72|523.02|519.02|523.03|519.03|522.72|518.72|23
1615169610000|2021-03-08 02:13:30|523.05|519.05|523.23|519.23|523.25|519.25|522.99|518.99|23
1615166060000|2021-03-08 01:14:20|525.34|521.34|525.4|521.4|525.42|521.42|525.32|521.32|23
1615169620000|2021-03-08 02:13:40|523.25|519.25|523.48|519.48|523.52|519.52|523.25|519.25|22
1615169630000|2021-03-08 02:13:50|523.47|519.47|523.38|519.38|523.48|519.48|523.38|519.38|10
1615166070000|2021-03-08 01:14:30|525.38|521.38|525.47|521.47|525.47|521.47|525.38|521.38|19
1615169640000|2021-03-08 02:14:00|523.3|519.3|523.24|519.24|523.3|519.3|523.19|519.19|24
1615169650000|2021-03-08 02:14:10|523.22|519.22|523.32|519.32|523.33|519.33|523.22|519.22|24
1615166080000|2021-03-08 01:14:40|525.46|521.46|525.56|521.56|525.6|521.6|525.44|521.44|21
1615169660000|2021-03-08 02:14:20|523.31|519.31|523.41|519.41|523.53|519.53|523.31|519.31|26
1615169670000|2021-03-08 02:14:30|523.42|519.42|523.45|519.45|523.46|519.46|523.32|519.32|29
1615166090000|2021-03-08 01:14:50|525.53|521.53|525.57|521.57|525.58|521.58|525.52|521.52|23
1615169680000|2021-03-08 02:14:40|523.43|519.43|523.46|519.46|523.47|519.47|523.41|519.41|20
1615169690000|2021-03-08 02:14:50|523.45|519.45|523.46|519.46|523.56|519.56|523.38|519.38|24
1615166100000|2021-03-08 01:15:00|525.56|521.56|525.7|521.7|525.73|521.73|525.53|521.53|27
1615169700000|2021-03-08 02:15:00|523.48|519.48|523.5|519.5|523.55|519.55|523.47|519.47|23
1615169710000|2021-03-08 02:15:10|523.51|519.51|523.33|519.33|523.55|519.55|523.33|519.33|19
1615166110000|2021-03-08 01:15:10|525.72|521.72|525.72|521.72|525.74|521.74|525.72|521.72|8
1615169720000|2021-03-08 02:15:20|523.34|519.34|523.16|519.16|523.34|519.34|523.15|519.15|25
1615169730000|2021-03-08 02:15:30|523.15|519.15|522.99|518.99|523.15|519.15|522.97|518.97|19
1615166120000|2021-03-08 01:15:20|525.73|521.73|525.73|521.73|525.73|521.73|525.65|521.65|10
1615169740000|2021-03-08 02:15:40|522.98|518.98|522.96|518.96|522.98|518.98|522.94|518.94|14
1615166130000|2021-03-08 01:15:30|525.72|521.72|525.93|521.93|525.95|521.95|525.63|521.63|26
1615169750000|2021-03-08 02:15:50|522.97|518.97|523.16|519.16|523.16|519.16|522.96|518.96|22
1615169760000|2021-03-08 02:16:00|523.15|519.15|523.15|519.15|523.24|519.24|523.12|519.12|21
1615166140000|2021-03-08 01:15:40|525.96|521.96|526.04|522.04|526.06|522.06|525.96|521.96|16
1615169770000|2021-03-08 02:16:10|523.14|519.14|523.14|519.14|523.23|519.23|523.13|519.13|25
1615169780000|2021-03-08 02:16:20|523.15|519.15|523.08|519.08|523.19|519.19|523.06|519.06|20
1615166150000|2021-03-08 01:15:50|526.03|522.03|526.05|522.05|526.07|522.07|526.03|522.03|5
1615169790000|2021-03-08 02:16:30|523.04|519.04|523.19|519.19|523.2|519.2|523.04|519.04|25
1615169800000|2021-03-08 02:16:40|523.18|519.18|523.29|519.29|523.29|519.29|523.17|519.17|12
1615166160000|2021-03-08 01:16:00|526.03|522.03|526.06|522.06|526.06|522.06|526.03|522.03|3
1615169810000|2021-03-08 02:16:50|523.26|519.26|523.28|519.28|523.3|519.3|523.2|519.2|24
1615169820000|2021-03-08 02:17:00|523.27|519.27|523.1|519.1|523.27|519.27|523.1|519.1|16
1615166170000|2021-03-08 01:16:10|526.09|522.09|526.4|522.4|526.41|522.41|526.09|522.09|18
1615169830000|2021-03-08 02:17:10|523.06|519.06|523.12|519.12|523.12|519.12|523.02|519.02|24
1615169840000|2021-03-08 02:17:20|523.11|519.11|523.07|519.07|523.14|519.14|523.04|519.04|20
1615166180000|2021-03-08 01:16:20|526.43|522.43|526.92|522.92|526.99|522.99|526.43|522.43|21
1615169850000|2021-03-08 02:17:30|523.05|519.05|523.15|519.15|523.2|519.2|523.05|519.05|24
1615169860000|2021-03-08 02:17:40|523.17|519.17|523.19|519.19|523.19|519.19|523.13|519.13|15
1615166190000|2021-03-08 01:16:30|526.99|522.99|526.99|522.99|527.1|523.1|526.92|522.92|20
1615169870000|2021-03-08 02:17:50|523.17|519.17|523.17|519.17|523.17|519.17|523.13|519.13|8
1615166200000|2021-03-08 01:16:40|526.94|522.94|526.99|522.99|526.99|522.99|526.92|522.92|16
1615169880000|2021-03-08 02:18:00|523.16|519.16|522.98|518.98|523.17|519.17|522.94|518.94|18
1615169890000|2021-03-08 02:18:10|522.91|518.91|522.47|518.47|522.91|518.91|522.47|518.47|21
1615166210000|2021-03-08 01:16:50|526.97|522.97|527.11|523.11|527.14|523.14|526.92|522.92|25
1615169900000|2021-03-08 02:18:20|522.51|518.51|522.19|518.19|522.57|518.57|522.18|518.18|21
1615169910000|2021-03-08 02:18:30|522.21|518.21|522.19|518.19|522.21|518.21|522.18|518.18|10
1615166220000|2021-03-08 01:17:00|527.12|523.12|527.05|523.05|527.17|523.17|527.05|523.05|24
1615169920000|2021-03-08 02:18:40|522.17|518.17|522.38|518.38|522.43|518.43|522.17|518.17|23
1615169930000|2021-03-08 02:18:50|522.41|518.41|522.07|518.07|522.49|518.49|522.07|518.07|22
1615166230000|2021-03-08 01:17:10|527.07|523.07|527.12|523.12|527.15|523.15|527.07|523.07|29
1615169940000|2021-03-08 02:19:00|522.09|518.09|521.63|517.63|522.09|518.09|521.63|517.63|27
1615169950000|2021-03-08 02:19:10|521.35|517.35|521.5|517.5|521.65|517.65|521.31|517.31|30
1615166240000|2021-03-08 01:17:20|527.1|523.1|527.3|523.3|527.3|523.3|527.02|523.02|29
1615169960000|2021-03-08 02:19:20|521.43|517.43|521.39|517.39|521.54|517.54|521.15|517.15|29
1615169970000|2021-03-08 02:19:30|521.38|517.38|521.87|517.87|521.92|517.92|521.37|517.37|31
1615166250000|2021-03-08 01:17:30|527.31|523.31|527.29|523.29|527.33|523.33|527.29|523.29|9
1615169980000|2021-03-08 02:19:40|521.86|517.86|522.09|518.09|522.14|518.14|521.84|517.84|33
1615169990000|2021-03-08 02:19:50|522.13|518.13|522.36|518.36|522.41|518.41|522.08|518.08|30
1615166260000|2021-03-08 01:17:40|527.3|523.3|527.03|523.03|527.3|523.3|526.89|522.89|21
1615170000000|2021-03-08 02:20:00|522.35|518.35|522.54|518.54|522.56|518.56|522.26|518.26|25
1615166270000|2021-03-08 01:17:50|527|523|527.01|523.01|527.02|523.02|526.91|522.91|28
1615170010000|2021-03-08 02:20:10|522.53|518.53|522.93|518.93|522.93|518.93|522.53|518.53|26
1615170020000|2021-03-08 02:20:20|522.94|518.94|523.11|519.11|523.31|519.31|522.92|518.92|26
1615166280000|2021-03-08 01:18:00|527.04|523.04|527.09|523.09|527.14|523.14|527.02|523.02|22
1615170030000|2021-03-08 02:20:30|523.1|519.1|523.12|519.12|523.31|519.31|523.02|519.02|28
1615170040000|2021-03-08 02:20:40|523.11|519.11|523.19|519.19|523.21|519.21|523.1|519.1|28
1615166290000|2021-03-08 01:18:10|527.08|523.08|527.08|523.08|527.12|523.12|527.03|523.03|29
1615170050000|2021-03-08 02:20:50|523.2|519.2|523.27|519.27|523.35|519.35|523.15|519.15|29
1615170060000|2021-03-08 02:21:00|523.35|519.35|523.37|519.37|523.41|519.41|523.31|519.31|23
1615166300000|2021-03-08 01:18:20|527.07|523.07|527.14|523.14|527.14|523.14|527.04|523.04|30
1615170070000|2021-03-08 02:21:10|523.38|519.38|523.19|519.19|523.51|519.51|523.19|519.19|26
1615170080000|2021-03-08 02:21:20|523.34|519.34|523.2|519.2|523.38|519.38|523.2|519.2|21
1615166310000|2021-03-08 01:18:30|527.15|523.15|526.85|522.85|527.15|523.15|526.84|522.84|22
1615170090000|2021-03-08 02:21:30|523.21|519.21|523.47|519.47|523.49|519.49|523.2|519.2|26
1615170100000|2021-03-08 02:21:40|523.49|519.49|523.7|519.7|523.7|519.7|523.45|519.45|15
1615166320000|2021-03-08 01:18:40|526.86|522.86|526.86|522.86|526.97|522.97|526.86|522.86|19
1615170110000|2021-03-08 02:21:50|523.67|519.67|523.43|519.43|523.69|519.69|523.41|519.41|29
1615170120000|2021-03-08 02:22:00|523.41|519.41|523.06|519.06|523.41|519.41|523.05|519.05|29
1615166330000|2021-03-08 01:18:50|526.92|522.92|526.93|522.93|526.95|522.95|526.85|522.85|21
1615170130000|2021-03-08 02:22:10|523.07|519.07|523.15|519.15|523.16|519.16|523.01|519.01|27
1615170140000|2021-03-08 02:22:20|523.14|519.14|523.15|519.15|523.19|519.19|523.13|519.13|20
1615166340000|2021-03-08 01:19:00|526.94|522.94|527.14|523.14|527.14|523.14|526.93|522.93|17
1615170150000|2021-03-08 02:22:30|523.18|519.18|523.16|519.16|523.19|519.19|523.15|519.15|19
1615170160000|2021-03-08 02:22:40|523.15|519.15|523.07|519.07|523.15|519.15|523.01|519.01|23
1615166350000|2021-03-08 01:19:10|527.13|523.13|527.11|523.11|527.15|523.15|527.08|523.08|24
1615170170000|2021-03-08 02:22:50|523.1|519.1|523.22|519.22|523.24|519.24|523.07|519.07|23
1615170180000|2021-03-08 02:23:00|523.21|519.21|523.07|519.07|523.23|519.23|523.07|519.07|21
1615166360000|2021-03-08 01:19:20|527.12|523.12|527.06|523.06|527.15|523.15|527.04|523.04|15
1615170190000|2021-03-08 02:23:10|523.06|519.06|522.74|518.74|523.06|519.06|522.72|518.72|30
1615170200000|2021-03-08 02:23:20|522.75|518.75|522.74|518.74|522.85|518.85|522.72|518.72|22
1615166370000|2021-03-08 01:19:30|527.07|523.07|526.99|522.99|527.11|523.11|526.99|522.99|20
1615170210000|2021-03-08 02:23:30|522.72|518.72|522.83|518.83|522.92|518.92|522.72|518.72|23
1615166380000|2021-03-08 01:19:40|527.01|523.01|526.78|522.78|527.02|523.02|526.66|522.66|28
1615170220000|2021-03-08 02:23:40|522.86|518.86|522.88|518.88|522.89|518.89|522.81|518.81|19
1615170230000|2021-03-08 02:23:50|522.9|518.9|523.09|519.09|523.12|519.12|522.9|518.9|22
1615166390000|2021-03-08 01:19:50|526.88|522.88|527.12|523.12|527.18|523.18|526.88|522.88|33
1615170240000|2021-03-08 02:24:00|523.11|519.11|522.82|518.82|523.11|519.11|522.79|518.79|24
1615170250000|2021-03-08 02:24:10|522.81|518.81|522.65|518.65|522.81|518.81|522.64|518.64|18
1615170260000|2021-03-08 02:24:20|522.67|518.67|522.68|518.68|522.75|518.75|522.65|518.65|27
1615166400000|2021-03-08 01:20:00|527.14|523.14|527.07|523.07|527.18|523.18|527.03|523.03|25
1615170270000|2021-03-08 02:24:30|522.65|518.65|522.61|518.61|522.8|518.8|522.6|518.6|22
1615170280000|2021-03-08 02:24:40|522.62|518.62|522.45|518.45|522.62|518.62|522.41|518.41|32
1615166410000|2021-03-08 01:20:10|527.06|523.06|527.02|523.02|527.11|523.11|526.9|522.9|26
1615170290000|2021-03-08 02:24:50|522.47|518.47|522.45|518.45|522.58|518.58|522.4|518.4|28
1615170300000|2021-03-08 02:25:00|522.47|518.47|522.56|518.56|522.65|518.65|522.47|518.47|22
1615166420000|2021-03-08 01:20:20|526.91|522.91|526.96|522.96|527.26|523.26|526.91|522.91|31
1615170310000|2021-03-08 02:25:10|522.57|518.57|522.91|518.91|522.91|518.91|522.57|518.57|26
1615170320000|2021-03-08 02:25:20|522.86|518.86|522.86|518.86|522.92|518.92|522.8|518.8|15
1615166430000|2021-03-08 01:20:30|527.02|523.02|526.99|522.99|527.08|523.08|526.88|522.88|26
1615170330000|2021-03-08 02:25:30|522.85|518.85|522.96|518.96|522.96|518.96|522.84|518.84|12
1615170340000|2021-03-08 02:25:40|522.98|518.98|523.19|519.19|523.23|519.23|522.94|518.94|17
1615166440000|2021-03-08 01:20:40|527.03|523.03|526.84|522.84|527.03|523.03|526.84|522.84|15
1615170350000|2021-03-08 02:25:50|523.23|519.23|523.18|519.18|523.23|519.23|523.03|519.03|27
1615170360000|2021-03-08 02:26:00|523.14|519.14|523.07|519.07|523.26|519.26|523.05|519.05|20
1615166450000|2021-03-08 01:20:50|526.83|522.83|526.81|522.81|526.87|522.87|526.63|522.63|20
1615170370000|2021-03-08 02:26:10|523.12|519.12|522.85|518.85|523.12|519.12|522.85|518.85|22
1615170380000|2021-03-08 02:26:20|522.82|518.82|522.58|518.58|522.83|518.83|522.58|518.58|15
1615166460000|2021-03-08 01:21:00|526.85|522.85|527.13|523.13|527.15|523.15|526.84|522.84|23
1615170390000|2021-03-08 02:26:30|522.57|518.57|522.65|518.65|522.65|518.65|522.56|518.56|15
1615170400000|2021-03-08 02:26:40|522.6|518.6|522.48|518.48|522.76|518.76|522.46|518.46|27
1615166470000|2021-03-08 01:21:10|527.12|523.12|527.12|523.12|527.14|523.14|527.12|523.12|13
1615170410000|2021-03-08 02:26:50|522.49|518.49|522.46|518.46|522.49|518.49|522.38|518.38|19
1615170420000|2021-03-08 02:27:00|522.45|518.45|522.42|518.42|522.5|518.5|522.4|518.4|35
1615166480000|2021-03-08 01:21:20|527.11|523.11|527.44|523.44|527.44|523.44|527.1|523.1|21
1615170430000|2021-03-08 02:27:10|522.39|518.39|522.37|518.37|522.5|518.5|522.36|518.36|28
1615170440000|2021-03-08 02:27:20|522.4|518.4|522.19|518.19|522.4|518.4|522.15|518.15|21
1615166490000|2021-03-08 01:21:30|527.46|523.46|527.87|523.87|527.88|523.88|527.4|523.4|27
1615170450000|2021-03-08 02:27:30|522.16|518.16|522.1|518.1|522.17|518.17|522.1|518.1|16
1615170460000|2021-03-08 02:27:40|522.03|518.03|521.88|517.88|522.07|518.07|521.74|517.74|31
1615166500000|2021-03-08 01:21:40|527.84|523.84|527.75|523.75|527.85|523.85|527.75|523.75|20
1615170470000|2021-03-08 02:27:50|521.87|517.87|521.68|517.68|522|518|521.68|517.68|30
1615170480000|2021-03-08 02:28:00|521.7|517.7|521.62|517.62|521.71|517.71|521.62|517.62|35
1615166510000|2021-03-08 01:21:50|527.76|523.76|527.7|523.7|527.76|523.76|527.65|523.65|27
1615170490000|2021-03-08 02:28:10|521.55|517.55|521.27|517.27|521.62|517.62|521.27|517.27|27
1615170500000|2021-03-08 02:28:20|521.26|517.26|521.28|517.28|521.44|517.44|521.25|517.25|28
1615166520000|2021-03-08 01:22:00|527.72|523.72|527.72|523.72|527.75|523.75|527.62|523.62|27
1615170510000|2021-03-08 02:28:30|521.26|517.26|520.81|516.81|521.42|517.42|520.81|516.81|31
1615170520000|2021-03-08 02:28:40|520.8|516.8|520.4|516.4|520.83|516.83|520.23|516.23|26
1615166530000|2021-03-08 01:22:10|527.73|523.73|527.79|523.79|527.84|523.84|527.72|523.72|17
1615170530000|2021-03-08 02:28:50|520.38|516.38|520.15|516.15|520.51|516.51|520.14|516.14|34
1615170540000|2021-03-08 02:29:00|520.16|516.16|520.18|516.18|520.53|516.53|520.16|516.16|36
1615166540000|2021-03-08 01:22:20|527.77|523.77|527.8|523.8|527.83|523.83|527.77|523.77|26
1615170550000|2021-03-08 02:29:10|520.13|516.13|519.93|515.93|520.2|516.2|519.93|515.93|24
1615170560000|2021-03-08 02:29:20|519.8|515.8|519.9|515.9|520.04|516.04|519.8|515.8|23
1615166550000|2021-03-08 01:22:30|527.83|523.83|527.83|523.83|527.84|523.84|527.79|523.79|19
1615170570000|2021-03-08 02:29:30|519.87|515.87|520.22|516.22|520.24|516.24|519.87|515.87|30
1615170580000|2021-03-08 02:29:40|520.18|516.18|520.39|516.39|520.4|516.4|520.07|516.07|32
1615166560000|2021-03-08 01:22:40|527.82|523.82|527.63|523.63|527.83|523.83|527.62|523.62|23
1615170590000|2021-03-08 02:29:50|520.49|516.49|520.37|516.37|520.5|516.5|520.22|516.22|27
1615166570000|2021-03-08 01:22:50|527.66|523.66|527.59|523.59|527.67|523.67|527.47|523.47|27
1615170600000|2021-03-08 02:30:00|520.43|516.43|520.06|516.06|520.59|516.59|520.06|516.06|25
1615170610000|2021-03-08 02:30:10|520.04|516.04|519.42|515.42|520.04|516.04|519.42|515.42|24
1615166580000|2021-03-08 01:23:00|527.6|523.6|527.62|523.62|527.62|523.62|527.57|523.57|12
1615170620000|2021-03-08 02:30:20|519.37|515.37|518.95|514.95|519.39|515.39|518.94|514.94|31
1615170630000|2021-03-08 02:30:30|518.94|514.94|518.71|514.71|519.03|515.03|518.55|514.55|29
1615166590000|2021-03-08 01:23:10|527.61|523.61|527.53|523.53|527.61|523.61|527.51|523.51|16
1615170640000|2021-03-08 02:30:40|518.68|514.68|518.57|514.57|518.7|514.7|518.47|514.47|30
1615170650000|2021-03-08 02:30:50|518.7|514.7|518.58|514.58|518.89|514.89|518.43|514.43|38
1615166600000|2021-03-08 01:23:20|527.56|523.56|527.56|523.56|527.57|523.57|527.53|523.53|16
1615170660000|2021-03-08 02:31:00|518.57|514.57|518.45|514.45|518.96|514.96|518.31|514.31|30
1615170670000|2021-03-08 02:31:10|518.44|514.44|518.26|514.26|518.8|514.8|518.26|514.26|29
1615166610000|2021-03-08 01:23:30|527.54|523.54|527.38|523.38|527.54|523.54|527.31|523.31|24
1615170680000|2021-03-08 02:31:20|518.25|514.25|518.69|514.69|518.8|514.8|518.25|514.25|20
1615170690000|2021-03-08 02:31:30|518.66|514.66|518.87|514.87|518.87|514.87|518.5|514.5|34
1615166620000|2021-03-08 01:23:40|527.37|523.37|527.34|523.34|527.4|523.4|527.34|523.34|19
1615170700000|2021-03-08 02:31:40|518.89|514.89|518.71|514.71|518.92|514.92|518.56|514.56|30
1615170710000|2021-03-08 02:31:50|518.6|514.6|518.99|514.99|519|515|518.59|514.59|30
1615166630000|2021-03-08 01:23:50|527.35|523.35|527.25|523.25|527.36|523.36|527.25|523.25|16
1615170720000|2021-03-08 02:32:00|519|515|518.84|514.84|519|515|518.75|514.75|30
1615170730000|2021-03-08 02:32:10|518.83|514.83|518.87|514.87|518.92|514.92|518.83|514.83|21
1615166640000|2021-03-08 01:24:00|527.28|523.28|527.46|523.46|527.47|523.47|527.28|523.28|22
1615170740000|2021-03-08 02:32:20|518.86|514.86|518.79|514.79|518.88|514.88|518.79|514.79|15
1615170750000|2021-03-08 02:32:30|518.71|514.71|518.79|514.79|518.87|514.87|518.65|514.65|25
1615166650000|2021-03-08 01:24:10|527.45|523.45|527.42|523.42|527.46|523.46|527.42|523.42|7
1615170760000|2021-03-08 02:32:40|518.81|514.81|518.99|514.99|518.99|514.99|518.8|514.8|25
1615170770000|2021-03-08 02:32:50|518.98|514.98|519.19|515.19|519.22|515.22|518.95|514.95|16
1615166660000|2021-03-08 01:24:20|527.46|523.46|527.46|523.46|527.52|523.52|527.42|523.42|13
1615170780000|2021-03-08 02:33:00|519.21|515.21|519.35|515.35|519.4|515.4|519.1|515.1|28
1615170790000|2021-03-08 02:33:10|519.36|515.36|519.2|515.2|519.39|515.39|519.14|515.14|20
1615166670000|2021-03-08 01:24:30|527.48|523.48|527.65|523.65|527.65|523.65|527.48|523.48|12
1615170800000|2021-03-08 02:33:20|519.22|515.22|519.03|515.03|519.28|515.28|519.03|515.03|18
1615170810000|2021-03-08 02:33:30|519.02|515.02|519.06|515.06|519.09|515.09|519.02|515.02|8
1615166680000|2021-03-08 01:24:40|527.66|523.66|527.63|523.63|527.68|523.68|527.63|523.63|12
1615170820000|2021-03-08 02:33:40|519.07|515.07|519.32|515.32|519.37|515.37|519|515|19
1615170830000|2021-03-08 02:33:50|519.36|515.36|519.68|515.68|519.71|515.71|519.33|515.33|32
1615166690000|2021-03-08 01:24:50|527.66|523.66|527.69|523.69|527.69|523.69|527.64|523.64|9
1615170840000|2021-03-08 02:34:00|519.67|515.67|519.28|515.28|519.67|515.67|519.27|515.27|25
1615170850000|2021-03-08 02:34:10|519.25|515.25|518.98|514.98|519.25|515.25|518.94|514.94|19
1615166700000|2021-03-08 01:25:00|527.68|523.68|527.73|523.73|527.73|523.73|527.65|523.65|14
1615170860000|2021-03-08 02:34:20|518.99|514.99|519.13|515.13|519.13|515.13|518.94|514.94|30
1615170870000|2021-03-08 02:34:30|519.15|515.15|519.46|515.46|519.46|515.46|519.15|515.15|25
1615166710000|2021-03-08 01:25:10|527.74|523.74|527.81|523.81|527.83|523.83|527.74|523.74|11
1615170880000|2021-03-08 02:34:40|519.32|515.32|519.23|515.23|519.32|515.32|519.23|515.23|15
1615170890000|2021-03-08 02:34:50|519.27|515.27|519.38|515.38|519.38|515.38|519.26|515.26|25
1615166720000|2021-03-08 01:25:20|527.84|523.84|527.98|523.98|527.99|523.99|527.83|523.83|22
1615170900000|2021-03-08 02:35:00|519.39|515.39|519.73|515.73|519.73|515.73|519.33|515.33|21
1615170910000|2021-03-08 02:35:10|519.71|515.71|519.74|515.74|519.74|515.74|519.56|515.56|21
1615166730000|2021-03-08 01:25:30|527.94|523.94|527.93|523.93|527.94|523.94|527.86|523.86|25
1615170920000|2021-03-08 02:35:20|519.73|515.73|520|516|520.01|516.01|519.73|515.73|27
1615170930000|2021-03-08 02:35:30|519.97|515.97|520.42|516.42|520.5|516.5|519.95|515.95|32
1615166740000|2021-03-08 01:25:40|527.89|523.89|527.91|523.91|527.94|523.94|527.78|523.78|24
1615170940000|2021-03-08 02:35:40|520.41|516.41|520.26|516.26|520.41|516.41|520.15|516.15|26
1615170950000|2021-03-08 02:35:50|520.2|516.2|520.1|516.1|520.21|516.21|519.94|515.94|29
1615166750000|2021-03-08 01:25:50|527.92|523.92|527.9|523.9|527.93|523.93|527.9|523.9|14
1615170960000|2021-03-08 02:36:00|520.07|516.07|520.2|516.2|520.25|516.25|520.07|516.07|21
1615170970000|2021-03-08 02:36:10|520.19|516.19|519.98|515.98|520.2|516.2|519.98|515.98|24
1615166760000|2021-03-08 01:26:00|527.91|523.91|527.93|523.93|527.96|523.96|527.9|523.9|11
1615170980000|2021-03-08 02:36:20|519.95|515.95|519.61|515.61|519.95|515.95|519.54|515.54|20
1615170990000|2021-03-08 02:36:30|519.65|515.65|519.44|515.44|519.82|515.82|519.44|515.44|24
1615166770000|2021-03-08 01:26:10|527.92|523.92|528.19|524.19|528.23|524.23|527.92|523.92|27
1615171000000|2021-03-08 02:36:40|519.42|515.42|519.26|515.26|519.43|515.43|519.01|515.01|32
1615171010000|2021-03-08 02:36:50|519.25|515.25|519.02|515.02|519.28|515.28|519.01|515.01|30
1615166780000|2021-03-08 01:26:20|528.2|524.2|528.18|524.18|528.2|524.2|528.04|524.04|16
1615171020000|2021-03-08 02:37:00|519.01|515.01|518.77|514.77|519.1|515.1|518.64|514.64|25
1615171030000|2021-03-08 02:37:10|518.78|514.78|518.73|514.73|518.81|514.81|518.66|514.66|25
1615166790000|2021-03-08 01:26:30|528.12|524.12|528.48|524.48|528.49|524.49|528.12|524.12|12
1615171040000|2021-03-08 02:37:20|518.8|514.8|518.35|514.35|519.12|515.12|518.35|514.35|19
1615171050000|2021-03-08 02:37:30|518.34|514.34|518.55|514.55|518.59|514.59|518.31|514.31|29
1615166800000|2021-03-08 01:26:40|528.47|524.47|527.94|523.94|528.48|524.48|527.93|523.93|17
1615171060000|2021-03-08 02:37:40|518.6|514.6|518.49|514.49|518.71|514.71|518.49|514.49|30
1615171070000|2021-03-08 02:37:50|518.45|514.45|518.63|514.63|518.69|514.69|518.44|514.44|31
1615166810000|2021-03-08 01:26:50|527.9|523.9|527.83|523.83|528.04|524.04|527.77|523.77|32
1615171080000|2021-03-08 02:38:00|518.68|514.68|518.36|514.36|518.68|514.68|518.36|514.36|27
1615171090000|2021-03-08 02:38:10|518.34|514.34|518.11|514.11|518.34|514.34|518.05|514.05|30
1615166820000|2021-03-08 01:27:00|527.86|523.86|527.64|523.64|527.87|523.87|527.64|523.64|29
1615171100000|2021-03-08 02:38:20|518.21|514.21|518.17|514.17|518.43|514.43|518.16|514.16|29
1615171110000|2021-03-08 02:38:30|518.2|514.2|518.29|514.29|518.33|514.33|518.08|514.08|27
1615166830000|2021-03-08 01:27:10|527.65|523.65|527.73|523.73|527.73|523.73|527.62|523.62|28
1615171120000|2021-03-08 02:38:40|518.36|514.36|518.76|514.76|518.8|514.8|518.36|514.36|32
1615171130000|2021-03-08 02:38:50|518.68|514.68|518.37|514.37|518.93|514.93|518.37|514.37|34
1615166840000|2021-03-08 01:27:20|527.72|523.72|527.65|523.65|527.74|523.74|527.61|523.61|24
1615171140000|2021-03-08 02:39:00|518.35|514.35|517.88|513.88|518.35|514.35|517.88|513.88|32
1615171150000|2021-03-08 02:39:10|517.9|513.9|517.82|513.82|517.99|513.99|517.82|513.82|24
1615166850000|2021-03-08 01:27:30|527.64|523.64|527.64|523.64|527.66|523.66|527.61|523.61|23
1615171160000|2021-03-08 02:39:20|517.86|513.86|518.07|514.07|518.2|514.2|517.86|513.86|31
1615171170000|2021-03-08 02:39:30|518.08|514.08|518.11|514.11|518.24|514.24|518.01|514.01|31
1615166860000|2021-03-08 01:27:40|527.63|523.63|527.63|523.63|527.64|523.64|527.56|523.56|16
1615171180000|2021-03-08 02:39:40|518.15|514.15|517.96|513.96|518.24|514.24|517.96|513.96|32
1615171190000|2021-03-08 02:39:50|517.93|513.93|517.85|513.85|517.93|513.93|517.77|513.77|25
1615166870000|2021-03-08 01:27:50|527.64|523.64|527.42|523.42|527.65|523.65|527.39|523.39|13
1615171200000|2021-03-08 02:40:00|517.84|513.84|517.58|513.58|517.84|513.84|517.52|513.52|21
1615166880000|2021-03-08 01:28:00|527.38|523.38|527.03|523.03|527.39|523.39|527.02|523.02|27
1615171210000|2021-03-08 02:40:10|517.55|513.55|517.49|513.49|517.57|513.57|517.46|513.46|19
1615171220000|2021-03-08 02:40:20|517.47|513.47|517.79|513.79|517.85|513.85|517.47|513.47|29
1615166890000|2021-03-08 01:28:10|527.06|523.06|526.94|522.94|527.07|523.07|526.94|522.94|12
1615171230000|2021-03-08 02:40:30|517.77|513.77|517.92|513.92|517.92|513.92|517.77|513.77|28
1615171240000|2021-03-08 02:40:40|517.91|513.91|517.81|513.81|517.96|513.96|517.81|513.81|25
1615166900000|2021-03-08 01:28:20|526.95|522.95|526.7|522.7|526.95|522.95|526.7|522.7|11
1615171250000|2021-03-08 02:40:50|517.84|513.84|517.9|513.9|517.91|513.91|517.59|513.59|33
1615171260000|2021-03-08 02:41:00|517.89|513.89|518.17|514.17|518.24|514.24|517.89|513.89|30
1615166910000|2021-03-08 01:28:30|526.71|522.71|526.64|522.64|526.73|522.73|526.49|522.49|20
1615171270000|2021-03-08 02:41:10|518.19|514.19|518.5|514.5|518.5|514.5|518.19|514.19|31
1615171280000|2021-03-08 02:41:20|518.55|514.55|518.62|514.62|518.64|514.64|518.45|514.45|27
1615166920000|2021-03-08 01:28:40|526.6|522.6|526.39|522.39|526.61|522.61|526.37|522.37|17
1615171290000|2021-03-08 02:41:30|518.63|514.63|518.04|514.04|518.65|514.65|518.04|514.04|31
1615171300000|2021-03-08 02:41:40|518.03|514.03|518.35|514.35|518.41|514.41|518.01|514.01|36
1615171310000|2021-03-08 02:41:50|518.39|514.39|518.7|514.7|518.72|514.72|518.38|514.38|32
1615166930000|2021-03-08 01:28:50|526.41|522.41|526.47|522.47|526.62|522.62|526.41|522.41|30
1615171320000|2021-03-08 02:42:00|518.69|514.69|519.05|515.05|519.07|515.07|518.63|514.63|29
1615171330000|2021-03-08 02:42:10|519.03|515.03|519.03|515.03|519.05|515.05|518.69|514.69|30
1615166940000|2021-03-08 01:29:00|526.5|522.5|526.4|522.4|526.62|522.62|526.36|522.36|28
1615171340000|2021-03-08 02:42:20|518.91|514.91|518.67|514.67|519.07|515.07|518.6|514.6|30
1615171350000|2021-03-08 02:42:30|518.66|514.66|518.72|514.72|518.8|514.8|518.61|514.61|28
1615166950000|2021-03-08 01:29:10|526.41|522.41|526.52|522.52|526.55|522.55|526.41|522.41|23
1615171360000|2021-03-08 02:42:40|518.67|514.67|518.71|514.71|518.75|514.75|518.61|514.61|22
1615171370000|2021-03-08 02:42:50|518.75|514.75|518.66|514.66|518.93|514.93|518.63|514.63|23
1615166960000|2021-03-08 01:29:20|526.51|522.51|527.02|523.02|527.02|523.02|526.51|522.51|24
1615171380000|2021-03-08 02:43:00|518.67|514.67|518.62|514.62|518.7|514.7|518.6|514.6|16
1615171390000|2021-03-08 02:43:10|518.63|514.63|518.38|514.38|518.72|514.72|518.36|514.36|31
1615166970000|2021-03-08 01:29:30|527.01|523.01|527.25|523.25|527.34|523.34|526.95|522.95|37
1615171400000|2021-03-08 02:43:20|518.41|514.41|518|514|518.42|514.42|517.91|513.91|28
1615171410000|2021-03-08 02:43:30|517.98|513.98|518|514|518.2|514.2|517.98|513.98|31
1615166980000|2021-03-08 01:29:40|527.26|523.26|527.43|523.43|527.45|523.45|527.12|523.12|26
1615171420000|2021-03-08 02:43:40|517.96|513.96|518.29|514.29|518.35|514.35|517.96|513.96|24
1615171430000|2021-03-08 02:43:50|518.28|514.28|518.26|514.26|518.28|514.28|518.25|514.25|11
1615166990000|2021-03-08 01:29:50|527.44|523.44|527.63|523.63|527.73|523.73|527.44|523.44|23
1615171440000|2021-03-08 02:44:00|518.25|514.25|517.99|513.99|518.25|514.25|517.99|513.99|28
1615171450000|2021-03-08 02:44:10|518.07|514.07|517.99|513.99|518.07|514.07|517.9|513.9|26
1615171460000|2021-03-08 02:44:20|518|514|517.88|513.88|518|514|517.83|513.83|22
1615167000000|2021-03-08 01:30:00|527.54|523.54|528.03|524.03|528.05|524.05|527.54|523.54|22
1615171470000|2021-03-08 02:44:30|517.89|513.89|518.08|514.08|518.1|514.1|517.76|513.76|33
1615171480000|2021-03-08 02:44:40|518.14|514.14|518.06|514.06|518.15|514.15|518.04|514.04|22
1615167010000|2021-03-08 01:30:10|528.04|524.04|528.28|524.28|528.28|524.28|528.04|524.04|26
1615171490000|2021-03-08 02:44:50|518.07|514.07|518.22|514.22|518.23|514.23|518.02|514.02|23
1615171500000|2021-03-08 02:45:00|518.25|514.25|518.94|514.94|518.94|514.94|518.14|514.14|29
1615167020000|2021-03-08 01:30:20|528.3|524.3|528.28|524.28|528.38|524.38|528.2|524.2|32
1615171510000|2021-03-08 02:45:10|518.99|514.99|519.06|515.06|519.14|515.14|518.79|514.79|37
1615167030000|2021-03-08 01:30:30|528.29|524.29|528.27|524.27|528.34|524.34|528.25|524.25|16
1615171520000|2021-03-08 02:45:20|519.03|515.03|519.15|515.15|519.17|515.17|518.94|514.94|27
1615171530000|2021-03-08 02:45:30|519.14|515.14|518.97|514.97|519.17|515.17|518.91|514.91|30
1615167040000|2021-03-08 01:30:40|528.29|524.29|528.31|524.31|528.33|524.33|528.27|524.27|16
1615171540000|2021-03-08 02:45:40|518.98|514.98|519.33|515.33|519.33|515.33|518.95|514.95|32
1615171550000|2021-03-08 02:45:50|519.34|515.34|519.8|515.8|519.87|515.87|519.34|515.34|25
1615167050000|2021-03-08 01:30:50|528.29|524.29|528.09|524.09|528.3|524.3|528.09|524.09|25
1615171560000|2021-03-08 02:46:00|519.77|515.77|519.75|515.75|519.88|515.88|519.75|515.75|24
1615171570000|2021-03-08 02:46:10|519.76|515.76|519.61|515.61|519.76|515.76|519.54|515.54|28
1615167060000|2021-03-08 01:31:00|528.18|524.18|528.21|524.21|528.21|524.21|528.17|524.17|17
1615171580000|2021-03-08 02:46:20|519.6|515.6|519.66|515.66|519.68|515.68|519.56|515.56|22
1615171590000|2021-03-08 02:46:30|519.65|515.65|519.94|515.94|519.95|515.95|519.64|515.64|26
1615167070000|2021-03-08 01:31:10|528.2|524.2|528.25|524.25|528.26|524.26|528.2|524.2|15
1615171600000|2021-03-08 02:46:40|519.93|515.93|519.88|515.88|519.94|515.94|519.87|515.87|21
1615171610000|2021-03-08 02:46:50|519.68|515.68|519.64|515.64|519.76|515.76|519.58|515.58|31
1615167080000|2021-03-08 01:31:20|528.26|524.26|528.26|524.26|528.26|524.26|528.25|524.25|5
1615171620000|2021-03-08 02:47:00|519.65|515.65|519.5|515.5|519.65|515.65|519.49|515.49|23
1615171630000|2021-03-08 02:47:10|519.53|515.53|519.55|515.55|519.59|515.59|519.45|515.45|31
1615167090000|2021-03-08 01:31:30|528.22|524.22|528.16|524.16|528.23|524.23|528.16|524.16|16
1615171640000|2021-03-08 02:47:20|519.56|515.56|519.85|515.85|520.01|516.01|519.55|515.55|28
1615171650000|2021-03-08 02:47:30|519.87|515.87|519.88|515.88|520.06|516.06|519.68|515.68|31
1615167100000|2021-03-08 01:31:40|528.15|524.15|527.74|523.74|528.2|524.2|527.72|523.72|27
1615171660000|2021-03-08 02:47:40|519.82|515.82|519.97|515.97|519.98|515.98|519.79|515.79|28
1615171670000|2021-03-08 02:47:50|519.98|515.98|520.1|516.1|520.13|516.13|519.94|515.94|24
1615167110000|2021-03-08 01:31:50|527.75|523.75|527.26|523.26|527.77|523.77|527.26|523.26|27
1615171680000|2021-03-08 02:48:00|520.13|516.13|520.21|516.21|520.35|516.35|520.06|516.06|26
1615171690000|2021-03-08 02:48:10|520.23|516.23|519.76|515.76|520.23|516.23|519.73|515.73|27
1615167120000|2021-03-08 01:32:00|527.11|523.11|527.2|523.2|527.22|523.22|527.11|523.11|21
1615171700000|2021-03-08 02:48:20|519.75|515.75|519.84|515.84|519.92|515.92|519.75|515.75|18
1615171710000|2021-03-08 02:48:30|519.82|515.82|519.86|515.86|519.94|515.94|519.82|515.82|24
1615167130000|2021-03-08 01:32:10|527.22|523.22|527.2|523.2|527.34|523.34|527.2|523.2|21
1615171720000|2021-03-08 02:48:40|519.84|515.84|519.72|515.72|519.86|515.86|519.57|515.57|27
1615171730000|2021-03-08 02:48:50|519.73|515.73|519.41|515.41|519.73|515.73|519.32|515.32|29
1615167140000|2021-03-08 01:32:20|527.22|523.22|526.93|522.93|527.22|523.22|526.9|522.9|20
1615171740000|2021-03-08 02:49:00|519.42|515.42|519.57|515.57|519.76|515.76|519.32|515.32|27
1615171750000|2021-03-08 02:49:10|519.55|515.55|519.81|515.81|519.84|515.84|519.47|515.47|27
1615167150000|2021-03-08 01:32:30|526.92|522.92|526.83|522.83|526.96|522.96|526.81|522.81|25
1615171760000|2021-03-08 02:49:20|519.8|515.8|519.61|515.61|519.85|515.85|519.61|515.61|28
1615171770000|2021-03-08 02:49:30|519.59|515.59|519.58|515.58|519.78|515.78|519.45|515.45|32
1615167160000|2021-03-08 01:32:40|526.81|522.81|526.91|522.91|526.95|522.95|526.81|522.81|26
1615171780000|2021-03-08 02:49:40|519.57|515.57|519.87|515.87|519.87|515.87|519.57|515.57|27
1615171790000|2021-03-08 02:49:50|519.83|515.83|519.82|515.82|519.85|515.85|519.78|515.78|22
1615167170000|2021-03-08 01:32:50|526.89|522.89|526.79|522.79|526.94|522.94|526.78|522.78|10
1615171800000|2021-03-08 02:50:00|519.8|515.8|519.81|515.81|519.86|515.86|519.79|515.79|16
1615167180000|2021-03-08 01:33:00|526.8|522.8|526.77|522.77|526.84|522.84|526.68|522.68|25
1615171810000|2021-03-08 02:50:10|519.8|515.8|520.09|516.09|520.09|516.09|519.8|515.8|24
1615171820000|2021-03-08 02:50:20|520.11|516.11|520.23|516.23|520.23|516.23|520.11|516.11|14
1615167190000|2021-03-08 01:33:10|526.71|522.71|526.67|522.67|526.82|522.82|526.67|522.67|21
1615171830000|2021-03-08 02:50:30|520.22|516.22|520.37|516.37|520.37|516.37|520.22|516.22|18
1615171840000|2021-03-08 02:50:40|520.36|516.36|520.49|516.49|520.54|516.54|520.36|516.36|16
1615167200000|2021-03-08 01:33:20|526.66|522.66|526.75|522.75|526.8|522.8|526.66|522.66|32
1615171850000|2021-03-08 02:50:50|520.48|516.48|520.55|516.55|520.59|516.59|520.48|516.48|17
1615171860000|2021-03-08 02:51:00|520.58|516.58|520.61|516.61|520.63|516.63|520.52|516.52|21
1615167210000|2021-03-08 01:33:30|526.74|522.74|526.71|522.71|526.79|522.79|526.66|522.66|30
1615171870000|2021-03-08 02:51:10|520.62|516.62|520.64|516.64|520.64|516.64|520.61|516.61|17
1615171880000|2021-03-08 02:51:20|520.65|516.65|520.51|516.51|520.69|516.69|520.5|516.5|16
1615167220000|2021-03-08 01:33:40|526.68|522.68|526.74|522.74|526.74|522.74|526.64|522.64|19
1615171890000|2021-03-08 02:51:30|520.5|516.5|520.23|516.23|520.53|516.53|520.23|516.23|22
1615171900000|2021-03-08 02:51:40|520.24|516.24|520.42|516.42|520.46|516.46|520.24|516.24|23
1615167230000|2021-03-08 01:33:50|526.77|522.77|526.66|522.66|526.82|522.82|526.58|522.58|25
1615171910000|2021-03-08 02:51:50|520.47|516.47|520.33|516.33|520.49|516.49|520.3|516.3|25
1615171920000|2021-03-08 02:52:00|520.35|516.35|520.34|516.34|520.35|516.35|520.29|516.29|18
1615167240000|2021-03-08 01:34:00|526.67|522.67|526.79|522.79|526.87|522.87|526.61|522.61|26
1615171930000|2021-03-08 02:52:10|520.36|516.36|520.11|516.11|520.36|516.36|520.08|516.08|25
1615171940000|2021-03-08 02:52:20|520.05|516.05|520.3|516.3|520.3|516.3|520|516|22
1615167250000|2021-03-08 01:34:10|526.82|522.82|526.78|522.78|526.92|522.92|526.75|522.75|35
1615171950000|2021-03-08 02:52:30|520.34|516.34|520.42|516.42|520.5|516.5|520.31|516.31|30
1615171960000|2021-03-08 02:52:40|520.48|516.48|520.48|516.48|520.53|516.53|520.41|516.41|28
1615167260000|2021-03-08 01:34:20|526.82|522.82|526.67|522.67|526.84|522.84|526.66|522.66|24
1615171970000|2021-03-08 02:52:50|520.5|516.5|520.57|516.57|520.61|516.61|520.49|516.49|20
1615171980000|2021-03-08 02:53:00|520.6|516.6|520.6|516.6|520.6|516.6|520.51|516.51|22
1615167270000|2021-03-08 01:34:30|526.68|522.68|526.65|522.65|526.7|522.7|526.59|522.59|19
1615171990000|2021-03-08 02:53:10|520.62|516.62|520.71|516.71|520.78|516.78|520.61|516.61|20
1615172000000|2021-03-08 02:53:20|520.73|516.73|520.76|516.76|520.78|516.78|520.69|516.69|22
1615167280000|2021-03-08 01:34:40|526.66|522.66|526.57|522.57|526.7|522.7|526.52|522.52|24
1615172010000|2021-03-08 02:53:30|520.77|516.77|520.63|516.63|520.79|516.79|520.63|516.63|25
1615172020000|2021-03-08 02:53:40|520.61|516.61|520.64|516.64|520.65|516.65|520.59|516.59|30
1615167290000|2021-03-08 01:34:50|526.56|522.56|526.71|522.71|526.72|522.72|526.56|522.56|29
1615172030000|2021-03-08 02:53:50|520.66|516.66|520.82|516.82|520.85|516.85|520.64|516.64|26
1615172040000|2021-03-08 02:54:00|520.77|516.77|520.86|516.86|520.95|516.95|520.76|516.76|21
1615172050000|2021-03-08 02:54:10|520.95|516.95|520.74|516.74|521|517|520.69|516.69|26
1615167300000|2021-03-08 01:35:00|526.7|522.7|526.75|522.75|526.75|522.75|526.7|522.7|20
1615172060000|2021-03-08 02:54:20|520.72|516.72|520.88|516.88|520.89|516.89|520.72|516.72|20
1615172070000|2021-03-08 02:54:30|520.86|516.86|520.87|516.87|520.9|516.9|520.86|516.86|13
1615167310000|2021-03-08 01:35:10|526.73|522.73|526.51|522.51|526.73|522.73|526.48|522.48|23
1615172080000|2021-03-08 02:54:40|520.88|516.88|520.81|516.81|520.91|516.91|520.8|516.8|18
1615172090000|2021-03-08 02:54:50|520.82|516.82|521|517|521.08|517.08|520.82|516.82|26
1615167320000|2021-03-08 01:35:20|526.52|522.52|526.48|522.48|526.53|522.53|526.48|522.48|9
1615172100000|2021-03-08 02:55:00|520.99|516.99|520.96|516.96|521.02|517.02|520.83|516.83|24
1615167330000|2021-03-08 01:35:30|526.49|522.49|526.38|522.38|526.55|522.55|526.34|522.34|21
1615172110000|2021-03-08 02:55:10|520.97|516.97|520.74|516.74|520.97|516.97|520.72|516.72|24
1615172120000|2021-03-08 02:55:20|520.75|516.75|520.75|516.75|520.78|516.78|520.72|516.72|22
1615167340000|2021-03-08 01:35:40|526.35|522.35|525.41|521.41|526.35|522.35|525.41|521.41|32
1615172130000|2021-03-08 02:55:30|520.76|516.76|520.9|516.9|520.94|516.94|520.73|516.73|24
1615172140000|2021-03-08 02:55:40|520.92|516.92|520.87|516.87|520.94|516.94|520.85|516.85|25
1615167350000|2021-03-08 01:35:50|525.44|521.44|525.45|521.45|525.51|521.51|525.21|521.21|34
1615172150000|2021-03-08 02:55:50|520.88|516.88|520.95|516.95|521|517|520.88|516.88|19
1615172160000|2021-03-08 02:56:00|520.98|516.98|520.88|516.88|521.08|517.08|520.87|516.87|30
1615167360000|2021-03-08 01:36:00|525.47|521.47|525.58|521.58|525.58|521.58|525.39|521.39|29
1615172170000|2021-03-08 02:56:10|520.89|516.89|520.98|516.98|521|517|520.83|516.83|29
1615172180000|2021-03-08 02:56:20|520.96|516.96|520.85|516.85|521.01|517.01|520.84|516.84|26
1615167370000|2021-03-08 01:36:10|525.61|521.61|525.77|521.77|525.8|521.8|525.53|521.53|33
1615172190000|2021-03-08 02:56:30|520.84|516.84|521.06|517.06|521.06|517.06|520.83|516.83|26
1615172200000|2021-03-08 02:56:40|521.04|517.04|520.83|516.83|521.04|517.04|520.82|516.82|24
1615167380000|2021-03-08 01:36:20|525.8|521.8|525.91|521.91|525.93|521.93|525.78|521.78|28
1615172210000|2021-03-08 02:56:50|520.89|516.89|520.99|516.99|521.04|517.04|520.89|516.89|21
1615172220000|2021-03-08 02:57:00|521.02|517.02|521.03|517.03|521.08|517.08|520.83|516.83|24
1615167390000|2021-03-08 01:36:30|525.88|521.88|525.76|521.76|525.91|521.91|525.72|521.72|25
1615172230000|2021-03-08 02:57:10|521.01|517.01|520.81|516.81|521.02|517.02|520.81|516.81|22
1615172240000|2021-03-08 02:57:20|520.85|516.85|520.84|516.84|520.85|516.85|520.8|516.8|17
1615167400000|2021-03-08 01:36:40|525.74|521.74|525.9|521.9|525.91|521.91|525.74|521.74|15
1615172250000|2021-03-08 02:57:30|520.85|516.85|521.06|517.06|521.07|517.07|520.85|516.85|20
1615172260000|2021-03-08 02:57:40|521.07|517.07|520.79|516.79|521.07|517.07|520.65|516.65|30
1615167410000|2021-03-08 01:36:50|525.92|521.92|525.9|521.9|525.94|521.94|525.85|521.85|28
1615172270000|2021-03-08 02:57:50|520.86|516.86|520.89|516.89|520.92|516.92|520.74|516.74|28
1615172280000|2021-03-08 02:58:00|520.88|516.88|520.89|516.89|520.9|516.9|520.87|516.87|11
1615167420000|2021-03-08 01:37:00|525.88|521.88|525.87|521.87|525.9|521.9|525.85|521.85|22
1615172290000|2021-03-08 02:58:10|520.88|516.88|520.7|516.7|520.95|516.95|520.7|516.7|26
1615172300000|2021-03-08 02:58:20|520.71|516.71|520.79|516.79|520.84|516.84|520.7|516.7|19
1615167430000|2021-03-08 01:37:10|525.86|521.86|525.88|521.88|525.89|521.89|525.7|521.7|25
1615172310000|2021-03-08 02:58:30|520.8|516.8|520.8|516.8|520.82|516.82|520.74|516.74|14
1615172320000|2021-03-08 02:58:40|520.89|516.89|520.9|516.9|520.91|516.91|520.88|516.88|22
1615167440000|2021-03-08 01:37:20|525.93|521.93|525.84|521.84|526.05|522.05|525.82|521.82|28
1615172330000|2021-03-08 02:58:50|520.91|516.91|520.91|516.91|520.92|516.92|520.88|516.88|15
1615172340000|2021-03-08 02:59:00|520.92|516.92|520.9|516.9|520.97|516.97|520.87|516.87|21
1615167450000|2021-03-08 01:37:30|525.85|521.85|525.84|521.84|525.87|521.87|525.76|521.76|30
1615172350000|2021-03-08 02:59:10|520.92|516.92|520.94|516.94|520.94|516.94|520.91|516.91|19
1615172360000|2021-03-08 02:59:20|520.93|516.93|520.83|516.83|520.93|516.93|520.83|516.83|15
1615167460000|2021-03-08 01:37:40|525.86|521.86|525.77|521.77|526.08|522.08|525.74|521.74|33
1615172370000|2021-03-08 02:59:30|520.84|516.84|520.84|516.84|520.87|516.87|520.83|516.83|11
1615172380000|2021-03-08 02:59:40|520.85|516.85|521.08|517.08|521.08|517.08|520.85|516.85|23
1615167470000|2021-03-08 01:37:50|525.76|521.76|525.84|521.84|525.84|521.84|525.76|521.76|12
1615172390000|2021-03-08 02:59:50|521.09|517.09|521.09|517.09|521.11|517.11|521.09|517.09|11
1615167480000|2021-03-08 01:38:00|525.82|521.82|525.86|521.86|525.86|521.86|525.79|521.79|14
1615172400000|2021-03-08 03:00:00|521.07|517.07|520.97|516.97|521.07|517.07|520.84|516.84|24
1615172410000|2021-03-08 03:00:10|520.98|516.98|520.77|516.77|520.99|516.99|520.73|516.73|30
1615167490000|2021-03-08 01:38:10|525.87|521.87|525.78|521.78|525.9|521.9|525.77|521.77|17
1615172420000|2021-03-08 03:00:20|520.76|516.76|520.73|516.73|520.79|516.79|520.72|516.72|21
1615172430000|2021-03-08 03:00:30|520.72|516.72|520.76|516.76|520.77|516.77|520.7|516.7|18
1615167500000|2021-03-08 01:38:20|525.77|521.77|525.73|521.73|525.79|521.79|525.72|521.72|19
1615172440000|2021-03-08 03:00:40|520.75|516.75|520.85|516.85|520.89|516.89|520.7|516.7|24
1615172450000|2021-03-08 03:00:50|520.88|516.88|520.84|516.84|520.88|516.88|520.83|516.83|16
1615167510000|2021-03-08 01:38:30|525.74|521.74|525.96|521.96|525.97|521.97|525.72|521.72|24
1615172460000|2021-03-08 03:01:00|520.86|516.86|520.83|516.83|520.86|516.86|520.82|516.82|18
1615172470000|2021-03-08 03:01:10|520.84|516.84|520.84|516.84|520.88|516.88|520.81|516.81|18
1615167520000|2021-03-08 01:38:40|526.02|522.02|525.85|521.85|526.06|522.06|525.79|521.79|24
1615172480000|2021-03-08 03:01:20|520.82|516.82|520.83|516.83|520.86|516.86|520.81|516.81|13
1615172490000|2021-03-08 03:01:30|520.82|516.82|521.07|517.07|521.07|517.07|520.8|516.8|30
1615167530000|2021-03-08 01:38:50|525.86|521.86|525.84|521.84|525.95|521.95|525.82|521.82|24
1615172500000|2021-03-08 03:01:40|521.1|517.1|521.11|517.11|521.13|517.13|521.09|517.09|19
1615172510000|2021-03-08 03:01:50|521.12|517.12|521.23|517.23|521.28|517.28|521.12|517.12|26
1615167540000|2021-03-08 01:39:00|525.83|521.83|525.79|521.79|525.86|521.86|525.78|521.78|16
1615172520000|2021-03-08 03:02:00|521.25|517.25|521.26|517.26|521.27|517.27|521.2|517.2|20
1615172530000|2021-03-08 03:02:10|521.25|517.25|521.19|517.19|521.26|517.26|521.13|517.13|20
1615167550000|2021-03-08 01:39:10|525.77|521.77|525.61|521.61|525.8|521.8|525.55|521.55|25
1615172540000|2021-03-08 03:02:20|521.18|517.18|521.19|517.19|521.2|517.2|521.16|517.16|14
1615172550000|2021-03-08 03:02:30|521.18|517.18|521.13|517.13|521.19|517.19|521.12|517.12|29
1615167560000|2021-03-08 01:39:20|525.56|521.56|525.36|521.36|525.56|521.56|525.33|521.33|21
1615172560000|2021-03-08 03:02:40|521.16|517.16|521.15|517.15|521.19|517.19|521.11|517.11|23
1615172570000|2021-03-08 03:02:50|521.17|517.17|521.18|517.18|521.19|517.19|521.14|517.14|25
1615167570000|2021-03-08 01:39:30|525.33|521.33|525.33|521.33|525.36|521.36|525.29|521.29|23
1615172580000|2021-03-08 03:03:00|521.19|517.19|521.32|517.32|521.38|517.38|521.18|517.18|17
1615172590000|2021-03-08 03:03:10|521.34|517.34|521.31|517.31|521.34|517.34|521.27|517.27|17
1615167580000|2021-03-08 01:39:40|525.34|521.34|525.3|521.3|525.36|521.36|525.26|521.26|13
1615172600000|2021-03-08 03:03:20|521.32|517.32|521.32|517.32|521.32|517.32|521.27|517.27|11
1615172610000|2021-03-08 03:03:30|521.33|517.33|521.32|517.32|521.33|517.33|521.32|517.32|2
1615167590000|2021-03-08 01:39:50|525.29|521.29|525.28|521.28|525.32|521.32|525.24|521.24|11
1615172620000|2021-03-08 03:03:40|521.33|517.33|521.42|517.42|521.42|517.42|521.32|517.32|8
1615172630000|2021-03-08 03:03:50|521.39|517.39|521.5|517.5|521.5|517.5|521.39|517.39|11
1615172640000|2021-03-08 03:04:00|521.49|517.49|521.48|517.48|521.49|517.49|521.44|517.44|13
1615167600000|2021-03-08 01:40:00|525.23|521.23|525.28|521.28|525.28|521.28|525.19|521.19|8
1615172650000|2021-03-08 03:04:10|521.45|517.45|521.48|517.48|521.48|517.48|521.42|517.42|15
1615172660000|2021-03-08 03:04:20|521.47|517.47|521.47|517.47|521.48|517.48|521.46|517.46|9
1615167610000|2021-03-08 01:40:10|525.07|521.07|525.05|521.05|525.07|521.07|524.94|520.94|17
1615172670000|2021-03-08 03:04:30|521.48|517.48|521.47|517.47|521.49|517.49|521.44|517.44|19
1615172680000|2021-03-08 03:04:40|521.46|517.46|521.45|517.45|521.47|517.47|521.45|517.45|8
1615167620000|2021-03-08 01:40:20|525.04|521.04|525.22|521.22|525.22|521.22|525.03|521.03|21
1615172690000|2021-03-08 03:04:50|521.47|517.47|521.45|517.45|521.47|517.47|521.45|517.45|11
1615167630000|2021-03-08 01:40:30|525.19|521.19|525.19|521.19|525.21|521.21|525.15|521.15|14
1615172700000|2021-03-08 03:05:00|521.43|517.43|521.43|517.43|521.48|517.48|521.43|517.43|11
1615172710000|2021-03-08 03:05:10|521.44|517.44|521.41|517.41|521.44|517.44|521.41|517.41|3
1615167640000|2021-03-08 01:40:40|525.2|521.2|525.63|521.63|525.63|521.63|525.2|521.2|22
1615172720000|2021-03-08 03:05:20|521.38|517.38|521.38|517.38|521.41|517.41|521.38|517.38|11
1615172730000|2021-03-08 03:05:30|521.22|517.22|521.33|517.33|521.34|517.34|521.2|517.2|13
1615167650000|2021-03-08 01:40:50|525.65|521.65|525.68|521.68|525.7|521.7|525.63|521.63|10
1615172740000|2021-03-08 03:05:40|521.3|517.3|521.36|517.36|521.37|517.37|521.28|517.28|12
1615172750000|2021-03-08 03:05:50|521.41|517.41|521.47|517.47|521.47|517.47|521.39|517.39|16
1615167660000|2021-03-08 01:41:00|525.67|521.67|525.62|521.62|525.71|521.71|525.62|521.62|25
1615172760000|2021-03-08 03:06:00|521.46|517.46|521.45|517.45|521.48|517.48|521.45|517.45|14
1615172770000|2021-03-08 03:06:10|521.46|517.46|521.47|517.47|521.48|517.48|521.45|517.45|19
1615167670000|2021-03-08 01:41:10|525.66|521.66|526.01|522.01|526.01|522.01|525.62|521.62|14
1615172780000|2021-03-08 03:06:20|521.48|517.48|521.47|517.47|521.48|517.48|521.46|517.46|16
1615172790000|2021-03-08 03:06:30|521.46|517.46|521.49|517.49|521.49|517.49|521.46|517.46|10
1615167680000|2021-03-08 01:41:20|525.99|521.99|525.79|521.79|526.01|522.01|525.79|521.79|24
1615172800000|2021-03-08 03:06:40|521.48|517.48|521.48|517.48|521.49|517.49|521.47|517.47|9
1615172810000|2021-03-08 03:06:50|521.47|517.47|521.56|517.56|521.6|517.6|521.44|517.44|14
1615167690000|2021-03-08 01:41:30|525.77|521.77|525.77|521.77|525.78|521.78|525.62|521.62|20
1615172820000|2021-03-08 03:07:00|521.61|517.61|521.71|517.71|521.71|517.71|521.61|517.61|9
1615172830000|2021-03-08 03:07:10|521.67|517.67|521.67|517.67|521.67|517.67|521.67|517.67|1
1615172840000|2021-03-08 03:07:20|521.94|517.94|521.95|517.95|521.96|517.96|521.94|517.94|5
1615167700000|2021-03-08 01:41:40|525.74|521.74|525.72|521.72|525.78|521.78|525.72|521.72|7
1615172850000|2021-03-08 03:07:30|521.98|517.98|522.13|518.13|522.22|518.22|521.97|517.97|23
1615172860000|2021-03-08 03:07:40|522.09|518.09|522.11|518.11|522.16|518.16|522.08|518.08|17
1615167710000|2021-03-08 01:41:50|525.75|521.75|525.88|521.88|525.89|521.89|525.75|521.75|7
1615172870000|2021-03-08 03:07:50|522.1|518.1|522.13|518.13|522.14|518.14|522.05|518.05|17
1615172880000|2021-03-08 03:08:00|522.14|518.14|521.94|517.94|522.14|518.14|521.9|517.9|28
1615167720000|2021-03-08 01:42:00|525.83|521.83|525.81|521.81|525.83|521.83|525.76|521.76|10
1615172890000|2021-03-08 03:08:10|521.93|517.93|521.69|517.69|521.93|517.93|521.68|517.68|25
1615172900000|2021-03-08 03:08:20|521.7|517.7|521.82|517.82|521.91|517.91|521.69|517.69|21
1615167730000|2021-03-08 01:42:10|525.73|521.73|525.81|521.81|525.82|521.82|525.71|521.71|22
1615172910000|2021-03-08 03:08:30|521.83|517.83|521.7|517.7|521.84|517.84|521.69|517.69|23
1615172920000|2021-03-08 03:08:40|521.67|517.67|521.75|517.75|521.79|517.79|521.51|517.51|26
1615167740000|2021-03-08 01:42:20|525.82|521.82|525.82|521.82|525.82|521.82|525.81|521.81|9
1615172930000|2021-03-08 03:08:50|521.78|517.78|521.72|517.72|521.78|517.78|521.66|517.66|13
1615172940000|2021-03-08 03:09:00|521.71|517.71|521.71|517.71|521.71|517.71|521.69|517.69|7
1615167750000|2021-03-08 01:42:30|525.81|521.81|525.84|521.84|525.84|521.84|525.81|521.81|8
1615172950000|2021-03-08 03:09:10|521.7|517.7|521.46|517.46|521.7|517.7|521.45|517.45|27
1615172960000|2021-03-08 03:09:20|521.45|517.45|521.41|517.41|521.49|517.49|521.39|517.39|21
1615167760000|2021-03-08 01:42:40|525.83|521.83|525.82|521.82|525.88|521.88|525.82|521.82|13
1615172970000|2021-03-08 03:09:30|521.42|517.42|521.4|517.4|521.42|517.42|521.39|517.39|18
1615172980000|2021-03-08 03:09:40|521.39|517.39|521.14|517.14|521.41|517.41|521.09|517.09|29
1615167770000|2021-03-08 01:42:50|525.83|521.83|525.78|521.78|525.85|521.85|525.7|521.7|13
1615172990000|2021-03-08 03:09:50|521.13|517.13|521.12|517.12|521.14|517.14|521.02|517.02|21
1615173000000|2021-03-08 03:10:00|521.11|517.11|521.25|517.25|521.25|517.25|520.9|516.9|29
1615167780000|2021-03-08 01:43:00|525.77|521.77|525.75|521.75|525.77|521.77|525.75|521.75|2
1615173010000|2021-03-08 03:10:10|521.22|517.22|520.98|516.98|521.23|517.23|520.98|516.98|26
1615173020000|2021-03-08 03:10:20|521.01|517.01|520.91|516.91|521.04|517.04|520.87|516.87|30
1615167790000|2021-03-08 01:43:10|525.76|521.76|525.82|521.82|525.82|521.82|525.76|521.76|8
1615173030000|2021-03-08 03:10:30|520.9|516.9|520.78|516.78|520.91|516.91|520.68|516.68|34
1615173040000|2021-03-08 03:10:40|520.77|516.77|520.66|516.66|520.77|516.77|520.65|516.65|27
1615167800000|2021-03-08 01:43:20|525.83|521.83|525.8|521.8|525.83|521.83|525.8|521.8|8
1615173050000|2021-03-08 03:10:50|520.67|516.67|520.68|516.68|520.69|516.69|520.65|516.65|14
1615173060000|2021-03-08 03:11:00|520.69|516.69|520.59|516.59|520.7|516.7|520.59|516.59|11
1615167810000|2021-03-08 01:43:30|525.83|521.83|525.76|521.76|525.83|521.83|525.76|521.76|4
1615173070000|2021-03-08 03:11:10|520.6|516.6|520.63|516.63|520.63|516.63|520.59|516.59|15
1615173080000|2021-03-08 03:11:20|520.62|516.62|520.63|516.63|520.63|516.63|520.6|516.6|8
1615167820000|2021-03-08 01:43:40|525.77|521.77|525.76|521.76|525.77|521.77|525.76|521.76|2
1615173090000|2021-03-08 03:11:30|520.64|516.64|520.5|516.5|520.64|516.64|520.5|516.5|7
1615173100000|2021-03-08 03:11:40|520.51|516.51|520.27|516.27|520.53|516.53|520.18|516.18|28
1615167830000|2021-03-08 01:43:50|525.75|521.75|525.76|521.76|525.76|521.76|525.75|521.75|4
1615173110000|2021-03-08 03:11:50|520.28|516.28|520.09|516.09|520.28|516.28|520.09|516.09|22
1615173120000|2021-03-08 03:12:00|520.05|516.05|519.9|515.9|520.05|516.05|519.9|515.9|20
1615167840000|2021-03-08 01:44:00|525.79|521.79|525.69|521.69|525.8|521.8|525.69|521.69|9
1615173130000|2021-03-08 03:12:10|519.95|515.95|519.35|515.35|519.95|515.95|519.34|515.34|17
1615173140000|2021-03-08 03:12:20|519.34|515.34|519.46|515.46|519.53|515.53|519.29|515.29|33
1615167850000|2021-03-08 01:44:10|525.84|521.84|525.82|521.82|525.84|521.84|525.74|521.74|16
1615173150000|2021-03-08 03:12:30|519.41|515.41|519.29|515.29|519.42|515.42|519.26|515.26|31
1615173160000|2021-03-08 03:12:40|519.22|515.22|519.14|515.14|519.31|515.31|519.11|515.11|29
1615167860000|2021-03-08 01:44:20|525.8|521.8|525.81|521.81|525.81|521.81|525.8|521.8|6
1615173170000|2021-03-08 03:12:50|519.12|515.12|519.07|515.07|519.14|515.14|519.07|515.07|18
1615173180000|2021-03-08 03:13:00|519.08|515.08|519.32|515.32|519.33|515.33|519.08|515.08|20
1615173190000|2021-03-08 03:13:10|519.34|515.34|519.28|515.28|519.43|515.43|519.27|515.27|24
1615167870000|2021-03-08 01:44:30|525.8|521.8|525.81|521.81|525.83|521.83|525.62|521.62|15
1615173200000|2021-03-08 03:13:20|519.26|515.26|519.14|515.14|519.28|515.28|519.14|515.14|18
1615173210000|2021-03-08 03:13:30|519.11|515.11|519.02|515.02|519.11|515.11|519.01|515.01|17
1615167880000|2021-03-08 01:44:40|525.8|521.8|525.78|521.78|525.8|521.8|525.76|521.76|6
1615173220000|2021-03-08 03:13:40|519.01|515.01|518.94|514.94|519.02|515.02|518.94|514.94|17
1615173230000|2021-03-08 03:13:50|518.83|514.83|518.38|514.38|518.9|514.9|518.37|514.37|30
1615167890000|2021-03-08 01:44:50|525.75|521.75|525.76|521.76|525.76|521.76|525.74|521.74|6
1615173240000|2021-03-08 03:14:00|518.37|514.37|518.17|514.17|518.37|514.37|518.16|514.16|19
1615173250000|2021-03-08 03:14:10|518.16|514.16|518.17|514.17|518.19|514.19|518.16|514.16|7
1615173260000|2021-03-08 03:14:20|518.15|514.15|518.05|514.05|518.17|514.17|518.03|514.03|8
1615167900000|2021-03-08 01:45:00|525.77|521.77|525.74|521.74|525.77|521.77|525.73|521.73|10
1615173270000|2021-03-08 03:14:30|518.1|514.1|518.15|514.15|518.24|514.24|518.1|514.1|26
1615173280000|2021-03-08 03:14:40|518.11|514.11|518.08|514.08|518.11|514.11|518.07|514.07|20
1615167910000|2021-03-08 01:45:10|525.77|521.77|525.74|521.74|525.77|521.77|525.73|521.73|4
1615173290000|2021-03-08 03:14:50|518.07|514.07|518.12|514.12|518.15|514.15|518|514|27
1615167930000|2021-03-08 01:45:30|525.73|521.73|525.74|521.74|525.74|521.74|525.73|521.73|2
1615173300000|2021-03-08 03:15:00|518.14|514.14|518.12|514.12|518.14|514.14|517.98|513.98|21
1615173310000|2021-03-08 03:15:10|518.11|514.11|518.19|514.19|518.19|514.19|518.06|514.06|14
1615167940000|2021-03-08 01:45:40|525.75|521.75|525.82|521.82|525.83|521.83|525.75|521.75|13
1615173320000|2021-03-08 03:15:20|518.21|514.21|518.01|514.01|518.25|514.25|518.01|514.01|22
1615173330000|2021-03-08 03:15:30|518.02|514.02|517.9|513.9|518.02|514.02|517.71|513.71|28
1615167950000|2021-03-08 01:45:50|525.83|521.83|525.84|521.84|525.88|521.88|525.82|521.82|18
1615173340000|2021-03-08 03:15:40|517.89|513.89|517.87|513.87|517.95|513.95|517.81|513.81|26
1615173350000|2021-03-08 03:15:50|517.83|513.83|517.64|513.64|517.86|513.86|517.58|513.58|24
1615167960000|2021-03-08 01:46:00|525.87|521.87|525.84|521.84|525.87|521.87|525.84|521.84|10
1615173360000|2021-03-08 03:16:00|517.54|513.54|517.3|513.3|517.63|513.63|517.3|513.3|22
1615173370000|2021-03-08 03:16:10|517.28|513.28|517.43|513.43|517.45|513.45|517.28|513.28|21
1615167970000|2021-03-08 01:46:10|525.87|521.87|525.85|521.85|525.88|521.88|525.84|521.84|10
1615173380000|2021-03-08 03:16:20|517.42|513.42|517.42|513.42|517.46|513.46|517.4|513.4|23
1615173390000|2021-03-08 03:16:30|517.44|513.44|517.53|513.53|517.61|513.61|517.42|513.42|20
1615167980000|2021-03-08 01:46:20|525.88|521.88|525.85|521.85|525.88|521.88|525.85|521.85|6
1615173400000|2021-03-08 03:16:40|517.52|513.52|517.46|513.46|517.55|513.55|517.46|513.46|17
1615173410000|2021-03-08 03:16:50|517.49|513.49|517.13|513.13|517.49|513.49|517.13|513.13|29
1615167990000|2021-03-08 01:46:30|525.86|521.86|525.87|521.87|525.88|521.88|525.85|521.85|14
1615173420000|2021-03-08 03:17:00|517.15|513.15|517.13|513.13|517.17|513.17|517.13|513.13|6
1615173430000|2021-03-08 03:17:10|517.12|513.12|517.05|513.05|517.17|513.17|517.05|513.05|24
1615168000000|2021-03-08 01:46:40|525.88|521.88|525.93|521.93|525.93|521.93|525.88|521.88|3
1615173440000|2021-03-08 03:17:20|517.04|513.04|517.03|513.03|517.11|513.11|516.98|512.98|19
1615173450000|2021-03-08 03:17:30|517.04|513.04|516.95|512.95|517.06|513.06|516.79|512.79|21
1615168010000|2021-03-08 01:46:50|525.92|521.92|525.97|521.97|525.97|521.97|525.92|521.92|5
1615173460000|2021-03-08 03:17:40|516.94|512.94|517.14|513.14|517.14|513.14|516.94|512.94|23
1615173470000|2021-03-08 03:17:50|517.13|513.13|517.13|513.13|517.14|513.14|517.07|513.07|18
1615168020000|2021-03-08 01:47:00|525.96|521.96|525.99|521.99|525.99|521.99|525.94|521.94|23
1615173480000|2021-03-08 03:18:00|517.18|513.18|517.57|513.57|517.57|513.57|517.12|513.12|29
1615173490000|2021-03-08 03:18:10|517.58|513.58|517.78|513.78|517.81|513.81|517.57|513.57|23
1615168030000|2021-03-08 01:47:10|525.95|521.95|525.98|521.98|526.04|522.04|525.95|521.95|20
1615173500000|2021-03-08 03:18:20|517.79|513.79|517.85|513.85|517.86|513.86|517.77|513.77|17
1615173510000|2021-03-08 03:18:30|517.91|513.91|518.33|514.33|518.33|514.33|517.85|513.85|23
1615168040000|2021-03-08 01:47:20|526.01|522.01|526.11|522.11|526.11|522.11|525.98|521.98|24
1615173520000|2021-03-08 03:18:40|518.34|514.34|518.48|514.48|518.49|514.49|518.34|514.34|22
1615173530000|2021-03-08 03:18:50|518.45|514.45|518.11|514.11|518.49|514.49|518.11|514.11|30
1615168050000|2021-03-08 01:47:30|526.12|522.12|526.1|522.1|526.12|522.12|526.06|522.06|15
1615173540000|2021-03-08 03:19:00|518.13|514.13|518.49|514.49|518.54|514.54|518.13|514.13|19
1615173550000|2021-03-08 03:19:10|518.48|514.48|518.52|514.52|518.6|514.6|518.48|514.48|22
1615168060000|2021-03-08 01:47:40|526.08|522.08|526.08|522.08|526.12|522.12|526.06|522.06|17
1615173560000|2021-03-08 03:19:20|518.47|514.47|518.14|514.14|518.47|514.47|518.14|514.14|23
1615173570000|2021-03-08 03:19:30|518.08|514.08|517.83|513.83|518.15|514.15|517.83|513.83|23
1615168070000|2021-03-08 01:47:50|526.09|522.09|526.11|522.11|526.15|522.15|526.08|522.08|8
1615173580000|2021-03-08 03:19:40|517.85|513.85|517.94|513.94|517.97|513.97|517.84|513.84|30
1615173590000|2021-03-08 03:19:50|517.93|513.93|517.96|513.96|517.97|513.97|517.93|513.93|10
1615168080000|2021-03-08 01:48:00|526.19|522.19|526.21|522.21|526.25|522.25|526.14|522.14|15
1615173600000|2021-03-08 03:20:00|517.97|513.97|518.18|514.18|518.19|514.19|517.97|513.97|19
1615168090000|2021-03-08 01:48:10|526.25|522.25|526.21|522.21|526.25|522.25|526.21|522.21|12
1615173610000|2021-03-08 03:20:10|518.21|514.21|518.18|514.18|518.64|514.64|518.18|514.18|34
1615173620000|2021-03-08 03:20:20|518.19|514.19|518.21|514.21|518.24|514.24|518.07|514.07|23
1615168100000|2021-03-08 01:48:20|526.22|522.22|526.13|522.13|526.24|522.24|526.11|522.11|18
1615173630000|2021-03-08 03:20:30|518.2|514.2|518.38|514.38|518.38|514.38|518.2|514.2|25
1615173640000|2021-03-08 03:20:40|518.46|514.46|518.18|514.18|518.51|514.51|518.17|514.17|24
1615168110000|2021-03-08 01:48:30|526.22|522.22|526.23|522.23|526.26|522.26|526.22|522.22|18
1615173650000|2021-03-08 03:20:50|518.17|514.17|518.37|514.37|518.37|514.37|518.17|514.17|24
1615173660000|2021-03-08 03:21:00|518.38|514.38|518.23|514.23|518.41|514.41|518.13|514.13|31
1615168120000|2021-03-08 01:48:40|526.2|522.2|526.19|522.19|526.26|522.26|526.14|522.14|14
1615173670000|2021-03-08 03:21:10|518.24|514.24|518.28|514.28|518.37|514.37|518.19|514.19|30
1615173680000|2021-03-08 03:21:20|518.32|514.32|518.31|514.31|518.38|514.38|518.25|514.25|26
1615168130000|2021-03-08 01:48:50|526.15|522.15|526.16|522.16|526.16|522.16|526.15|522.15|6
1615173690000|2021-03-08 03:21:30|518.32|514.32|518.25|514.25|518.35|514.35|518.25|514.25|17
1615173700000|2021-03-08 03:21:40|518.26|514.26|518.28|514.28|518.37|514.37|518.25|514.25|21
1615168140000|2021-03-08 01:49:00|526.24|522.24|526.41|522.41|526.41|522.41|526.15|522.15|12
1615173710000|2021-03-08 03:21:50|518.29|514.29|518.04|514.04|518.29|514.29|518.04|514.04|22
1615173720000|2021-03-08 03:22:00|518.06|514.06|517.75|513.75|518.09|514.09|517.72|513.72|19
1615168150000|2021-03-08 01:49:10|526.43|522.43|526.48|522.48|526.52|522.52|526.3|522.3|21
1615173730000|2021-03-08 03:22:10|517.77|513.77|517.67|513.67|517.8|513.8|517.65|513.65|16
1615173740000|2021-03-08 03:22:20|517.68|513.68|517.89|513.89|517.89|513.89|517.65|513.65|14
1615168160000|2021-03-08 01:49:20|526.49|522.49|526.49|522.49|526.49|522.49|526.4|522.4|17
1615173750000|2021-03-08 03:22:30|517.88|513.88|517.84|513.84|517.89|513.89|517.81|513.81|20
1615173760000|2021-03-08 03:22:40|517.86|513.86|517.98|513.98|517.98|513.98|517.86|513.86|14
1615168170000|2021-03-08 01:49:30|526.5|522.5|526.44|522.44|526.5|522.5|526.43|522.43|13
1615173770000|2021-03-08 03:22:50|518|514|518.2|514.2|518.21|514.21|517.96|513.96|23
1615173780000|2021-03-08 03:23:00|518.21|514.21|518.24|514.24|518.24|514.24|518.19|514.19|17
1615168180000|2021-03-08 01:49:40|526.5|522.5|526.52|522.52|526.57|522.57|526.44|522.44|17
1615173790000|2021-03-08 03:23:10|518.23|514.23|518.3|514.3|518.36|514.36|518.23|514.23|19
1615168190000|2021-03-08 01:49:50|526.54|522.54|526.42|522.42|526.6|522.6|526.42|522.42|8
1615173800000|2021-03-08 03:23:20|518.29|514.29|518.31|514.31|518.32|514.32|518.26|514.26|11
1615173810000|2021-03-08 03:23:30|518.35|514.35|518.34|514.34|518.36|514.36|518.33|514.33|10
1615173820000|2021-03-08 03:23:40|518.33|514.33|518.35|514.35|518.36|514.36|518.33|514.33|5
1615168200000|2021-03-08 01:50:00|526.43|522.43|526.85|522.85|526.87|522.87|526.42|522.42|11
1615173830000|2021-03-08 03:23:50|518.38|514.38|518.5|514.5|518.5|514.5|518.35|514.35|18
1615168210000|2021-03-08 01:50:10|526.86|522.86|526.92|522.92|526.92|522.92|526.86|522.86|3
1615173840000|2021-03-08 03:24:00|518.52|514.52|518.54|514.54|518.54|514.54|518.52|514.52|5
1615173850000|2021-03-08 03:24:10|518.55|514.55|518.55|514.55|518.57|514.57|518.55|514.55|3
1615168220000|2021-03-08 01:50:20|526.91|522.91|527.01|523.01|527.01|523.01|526.89|522.89|17
1615173860000|2021-03-08 03:24:20|518.57|514.57|518.71|514.71|518.8|514.8|518.54|514.54|28
1615173870000|2021-03-08 03:24:30|518.7|514.7|519.13|515.13|519.13|515.13|518.69|514.69|21
1615168230000|2021-03-08 01:50:30|527|523|527.26|523.26|527.27|523.27|526.98|522.98|19
1615173880000|2021-03-08 03:24:40|519.14|515.14|519.16|515.16|519.19|515.19|519.12|515.12|14
1615173890000|2021-03-08 03:24:50|519.2|515.2|519.2|515.2|519.2|515.2|519.09|515.09|21
1615168240000|2021-03-08 01:50:40|527.28|523.28|527.29|523.29|527.29|523.29|527.25|523.25|24
1615173900000|2021-03-08 03:25:00|519.21|515.21|519.53|515.53|519.55|515.55|519.21|515.21|25
1615173910000|2021-03-08 03:25:10|519.55|515.55|519.68|515.68|519.74|515.74|519.5|515.5|24
1615168250000|2021-03-08 01:50:50|527.28|523.28|527.3|523.3|527.3|523.3|527.27|523.27|28
1615173920000|2021-03-08 03:25:20|519.65|515.65|520.07|516.07|520.07|516.07|519.65|515.65|17
1615173930000|2021-03-08 03:25:30|520.01|516.01|520.16|516.16|520.18|516.18|519.99|515.99|15
1615168260000|2021-03-08 01:51:00|527.31|523.31|527.15|523.15|527.31|523.31|527.13|523.13|26
1615173940000|2021-03-08 03:25:40|520.17|516.17|520.29|516.29|520.29|516.29|520.15|516.15|15
1615173950000|2021-03-08 03:25:50|520.19|516.19|520.31|516.31|520.39|516.39|520.19|516.19|30
1615168270000|2021-03-08 01:51:10|527.12|523.12|527.01|523.01|527.14|523.14|527|523|27
1615173960000|2021-03-08 03:26:00|520.3|516.3|520.86|516.86|520.91|516.91|520.3|516.3|27
1615168280000|2021-03-08 01:51:20|526.99|522.99|526.93|522.93|527.02|523.02|526.88|522.88|21
1615173970000|2021-03-08 03:26:10|520.84|516.84|520.91|516.91|520.92|516.92|520.84|516.84|16
1615173980000|2021-03-08 03:26:20|520.92|516.92|520.79|516.79|521.01|517.01|520.78|516.78|25
1615168290000|2021-03-08 01:51:30|526.92|522.92|526.92|522.92|526.94|522.94|526.88|522.88|30
1615173990000|2021-03-08 03:26:30|520.85|516.85|520.98|516.98|520.99|516.99|520.75|516.75|28
1615174000000|2021-03-08 03:26:40|520.99|516.99|520.98|516.98|521|517|520.93|516.93|20
1615168300000|2021-03-08 01:51:40|526.91|522.91|526.56|522.56|526.94|522.94|526.54|522.54|23
1615174010000|2021-03-08 03:26:50|520.97|516.97|520.88|516.88|521.08|517.08|520.84|516.84|27
1615174020000|2021-03-08 03:27:00|520.9|516.9|520.53|516.53|520.9|516.9|520.53|516.53|22
1615168310000|2021-03-08 01:51:50|526.57|522.57|526.25|522.25|526.6|522.6|526.2|522.2|23
1615174030000|2021-03-08 03:27:10|520.54|516.54|520.59|516.59|520.59|516.59|520.5|516.5|20
1615168320000|2021-03-08 01:52:00|526.27|522.27|526.57|522.57|526.58|522.58|526.27|522.27|17
1615174040000|2021-03-08 03:27:20|520.61|516.61|520.23|516.23|520.61|516.61|520.23|516.23|23
1615174050000|2021-03-08 03:27:30|520.24|516.24|520.14|516.14|520.25|516.25|520.14|516.14|18
1615168330000|2021-03-08 01:52:10|526.5|522.5|526.56|522.56|526.6|522.6|526.45|522.45|31
1615174060000|2021-03-08 03:27:40|520.15|516.15|520.08|516.08|520.18|516.18|520.06|516.06|14
1615174070000|2021-03-08 03:27:50|520.07|516.07|519.45|515.45|520.21|516.21|519.42|515.42|26
1615168340000|2021-03-08 01:52:20|526.57|522.57|526.54|522.54|526.58|522.58|526.54|522.54|18
1615174080000|2021-03-08 03:28:00|519.44|515.44|519.29|515.29|519.45|515.45|519.18|515.18|28
1615174090000|2021-03-08 03:28:10|519.38|515.38|519.16|515.16|519.38|515.38|519.07|515.07|28
1615168350000|2021-03-08 01:52:30|526.56|522.56|526.37|522.37|526.56|522.56|526.37|522.37|20
1615174100000|2021-03-08 03:28:20|519.15|515.15|519.01|515.01|519.19|515.19|518.95|514.95|30
1615174110000|2021-03-08 03:28:30|519.03|515.03|519.15|515.15|519.22|515.22|518.96|514.96|31
1615168360000|2021-03-08 01:52:40|526.36|522.36|526.33|522.33|526.39|522.39|526.31|522.31|25
1615174120000|2021-03-08 03:28:40|519.14|515.14|519.11|515.11|519.16|515.16|519.04|515.04|30
1615174130000|2021-03-08 03:28:50|519.12|515.12|518.58|514.58|519.12|515.12|518.57|514.57|28
1615168370000|2021-03-08 01:52:50|526.35|522.35|526.53|522.53|526.53|522.53|526.3|522.3|22
1615174140000|2021-03-08 03:29:00|518.61|514.61|518.71|514.71|518.71|514.71|518.49|514.49|33
1615174150000|2021-03-08 03:29:10|518.66|514.66|518.49|514.49|518.66|514.66|518.42|514.42|28
1615168380000|2021-03-08 01:53:00|526.54|522.54|526.58|522.58|526.62|522.62|526.51|522.51|30
1615174160000|2021-03-08 03:29:20|518.43|514.43|518.18|514.18|518.44|514.44|518.09|514.09|25
1615168390000|2021-03-08 01:53:10|526.57|522.57|526.6|522.6|526.62|522.62|526.57|522.57|15
1615174170000|2021-03-08 03:29:30|518.2|514.2|518.22|514.22|518.36|514.36|518.08|514.08|28
1615174180000|2021-03-08 03:29:40|518.23|514.23|517.97|513.97|518.23|514.23|517.96|513.96|27
1615168400000|2021-03-08 01:53:20|526.61|522.61|526.58|522.58|526.61|522.61|526.57|522.57|17
1615174190000|2021-03-08 03:29:50|517.98|513.98|517.92|513.92|518.01|514.01|517.84|513.84|24
1615168410000|2021-03-08 01:53:30|526.59|522.59|526.46|522.46|526.6|522.6|526.39|522.39|20
1615174200000|2021-03-08 03:30:00|517.89|513.89|517.92|513.92|518.14|514.14|517.87|513.87|31
1615174210000|2021-03-08 03:30:10|517.95|513.95|517.9|513.9|517.99|513.99|517.84|513.84|27
1615168420000|2021-03-08 01:53:40|526.44|522.44|526.34|522.34|526.45|522.45|526.33|522.33|20
1615174220000|2021-03-08 03:30:20|517.84|513.84|517.5|513.5|517.84|513.84|517.5|513.5|30
1615168430000|2021-03-08 01:53:50|526.38|522.38|526.49|522.49|526.51|522.51|526.34|522.34|32
1615174230000|2021-03-08 03:30:30|517.51|513.51|517.49|513.49|517.51|513.51|517.34|513.34|27
1615168440000|2021-03-08 01:54:00|526.5|522.5|526.37|522.37|526.52|522.52|526.3|522.3|24
1615174240000|2021-03-08 03:30:40|517.48|513.48|517.53|513.53|517.58|513.58|517.44|513.44|26
1615168450000|2021-03-08 01:54:10|526.38|522.38|526.38|522.38|526.43|522.43|526.37|522.37|22
1615174250000|2021-03-08 03:30:50|517.55|513.55|517.48|513.48|517.59|513.59|517.46|513.46|25
1615168460000|2021-03-08 01:54:20|526.39|522.39|526.36|522.36|526.45|522.45|526.36|522.36|30
1615174260000|2021-03-08 03:31:00|517.49|513.49|517.58|513.58|517.59|513.59|517.49|513.49|23
1615168470000|2021-03-08 01:54:30|526.35|522.35|526.35|522.35|526.37|522.37|526.34|522.34|8
1615174270000|2021-03-08 03:31:10|517.6|513.6|517.81|513.81|517.86|513.86|517.6|513.6|27
1615168480000|2021-03-08 01:54:40|526.36|522.36|526.34|522.34|526.39|522.39|526.34|522.34|11
1615174280000|2021-03-08 03:31:20|517.82|513.82|517.99|513.99|518.07|514.07|517.82|513.82|29
1615168490000|2021-03-08 01:54:50|526.35|522.35|526.25|522.25|526.36|522.36|526.14|522.14|11
1615174290000|2021-03-08 03:31:30|518|514|518.02|514.02|518.03|514.03|517.78|513.78|29
1615174300000|2021-03-08 03:31:40|518.06|514.06|518.19|514.19|518.22|514.22|517.99|513.99|32
1615168500000|2021-03-08 01:55:00|526.28|522.28|526|522|526.28|522.28|525.94|521.94|19
1615174310000|2021-03-08 03:31:50|518.18|514.18|518.26|514.26|518.44|514.44|518.13|514.13|28
1615168510000|2021-03-08 01:55:10|526.01|522.01|525.66|521.66|526.01|522.01|525.62|521.62|26
1615174320000|2021-03-08 03:32:00|518.27|514.27|518.55|514.55|518.55|514.55|518.1|514.1|28
1615168520000|2021-03-08 01:55:20|525.68|521.68|525.7|521.7|525.75|521.75|525.61|521.61|26
1615174330000|2021-03-08 03:32:10|518.51|514.51|519.05|515.05|519.13|515.13|518.51|514.51|36
1615168530000|2021-03-08 01:55:30|525.71|521.71|525.82|521.82|525.87|521.87|525.71|521.71|20
1615174340000|2021-03-08 03:32:20|518.95|514.95|519.28|515.28|519.28|515.28|518.94|514.94|22
1615168540000|2021-03-08 01:55:40|525.8|521.8|525.68|521.68|525.81|521.81|525.64|521.64|20
1615174350000|2021-03-08 03:32:30|519.32|515.32|519.4|515.4|519.46|515.46|519.32|515.32|28
1615168550000|2021-03-08 01:55:50|525.69|521.69|525.68|521.68|525.7|521.7|525.64|521.64|16
1615174360000|2021-03-08 03:32:40|519.37|515.37|519.26|515.26|519.38|515.38|519.17|515.17|22
1615168560000|2021-03-08 01:56:00|525.69|521.69|525.58|521.58|525.69|521.69|525.53|521.53|26
1615174370000|2021-03-08 03:32:50|519.27|515.27|519.34|515.34|519.38|515.38|519.24|515.24|24
1615168570000|2021-03-08 01:56:10|525.62|521.62|525.45|521.45|525.62|521.62|525.45|521.45|24
1615174380000|2021-03-08 03:33:00|519.36|515.36|519.45|515.45|519.45|515.45|519.33|515.33|19
1615168580000|2021-03-08 01:56:20|525.44|521.44|525.45|521.45|525.49|521.49|525.43|521.43|20
1615174390000|2021-03-08 03:33:10|519.46|515.46|519.26|515.26|519.57|515.57|519.26|515.26|31
1615168590000|2021-03-08 01:56:30|525.41|521.41|525.43|521.43|525.44|521.44|525.36|521.36|11
1615174400000|2021-03-08 03:33:20|519.38|515.38|519.14|515.14|519.38|515.38|519.05|515.05|24
1615168600000|2021-03-08 01:56:40|525.39|521.39|525.14|521.14|525.41|521.41|525.14|521.14|14
1615174410000|2021-03-08 03:33:30|519.09|515.09|519.12|515.12|519.14|515.14|519.03|515.03|27
1615168610000|2021-03-08 01:56:50|525.12|521.12|525.24|521.24|525.26|521.26|525.12|521.12|21
1615174420000|2021-03-08 03:33:40|519.1|515.1|519.1|515.1|519.15|515.15|519.09|515.09|17
1615168620000|2021-03-08 01:57:00|525.23|521.23|525.06|521.06|525.25|521.25|525.04|521.04|18
1615174430000|2021-03-08 03:33:50|519.07|515.07|518.97|514.97|519.11|515.11|518.97|514.97|20
1615168630000|2021-03-08 01:57:10|525.04|521.04|524.9|520.9|525.06|521.06|524.88|520.88|20
1615174440000|2021-03-08 03:34:00|518.96|514.96|519.08|515.08|519.09|515.09|518.95|514.95|14
1615168640000|2021-03-08 01:57:20|524.89|520.89|524.96|520.96|524.96|520.96|524.88|520.88|13
1615174450000|2021-03-08 03:34:10|519.09|515.09|519.34|515.34|519.35|515.35|519.08|515.08|20
1615168650000|2021-03-08 01:57:30|525.01|521.01|525.07|521.07|525.07|521.07|525.01|521.01|8
1615174460000|2021-03-08 03:34:20|519.31|515.31|519.5|515.5|519.56|515.56|519.3|515.3|27
1615168660000|2021-03-08 01:57:40|525.08|521.08|525.16|521.16|525.19|521.19|525.08|521.08|21
1615174470000|2021-03-08 03:34:30|519.51|515.51|519.67|515.67|519.68|515.68|519.46|515.46|20
1615168670000|2021-03-08 01:57:50|525.15|521.15|525.14|521.14|525.18|521.18|525.13|521.13|15
1615174480000|2021-03-08 03:34:40|519.68|515.68|519.55|515.55|519.68|515.68|519.52|515.52|24
1615168680000|2021-03-08 01:58:00|525.16|521.16|525.12|521.12|525.17|521.17|525.11|521.11|12
1615174490000|2021-03-08 03:34:50|519.53|515.53|519.47|515.47|519.59|515.59|519.39|515.39|26
1615168690000|2021-03-08 01:58:10|525.14|521.14|525.13|521.13|525.14|521.14|525.12|521.12|8
1615168700000|2021-03-08 01:58:20|525.14|521.14|525.02|521.02|525.14|521.14|525.01|521.01|9
1615174500000|2021-03-08 03:35:00|519.48|515.48|519.59|515.59|519.62|515.62|519.45|515.45|22
1615168710000|2021-03-08 01:58:30|525.09|521.09|525.08|521.08|525.09|521.09|525.05|521.05|10
1615174510000|2021-03-08 03:35:10|519.58|515.58|519.53|515.53|519.6|515.6|519.41|515.41|22
1615168720000|2021-03-08 01:58:40|525.09|521.09|525.08|521.08|525.09|521.09|525.08|521.08|10
1615174520000|2021-03-08 03:35:20|519.54|515.54|519.47|515.47|519.54|515.54|519.47|515.47|16
1615168730000|2021-03-08 01:58:50|525.09|521.09|525.09|521.09|525.09|521.09|525.08|521.08|5
1615174530000|2021-03-08 03:35:30|519.51|515.51|519.51|515.51|519.51|515.51|519.45|515.45|15
1615168740000|2021-03-08 01:59:00|525.08|521.08|525.1|521.1|525.1|521.1|525.08|521.08|7
1615174540000|2021-03-08 03:35:40|519.5|515.5|519.51|515.51|519.55|515.55|519.45|515.45|21
1615168750000|2021-03-08 01:59:10|525.16|521.16|525.3|521.3|525.3|521.3|525.16|521.16|8
1615174550000|2021-03-08 03:35:50|519.5|515.5|519.57|515.57|519.59|515.59|519.48|515.48|22
1615168760000|2021-03-08 01:59:20|525.31|521.31|525.33|521.33|525.35|521.35|525.28|521.28|11
1615174560000|2021-03-08 03:36:00|519.55|515.55|519.47|515.47|519.57|515.57|519.44|515.44|26
1615168770000|2021-03-08 01:59:30|525.32|521.32|525.33|521.33|525.33|521.33|525.32|521.32|8
1615174570000|2021-03-08 03:36:10|519.42|515.42|519.29|515.29|519.47|515.47|519.29|515.29|24
1615168780000|2021-03-08 01:59:40|525.32|521.32|525.41|521.41|525.41|521.41|525.32|521.32|4
1615174580000|2021-03-08 03:36:20|519.3|515.3|519.46|515.46|519.58|515.58|519.3|515.3|27
1615168790000|2021-03-08 01:59:50|525.4|521.4|525.67|521.67|525.67|521.67|525.4|521.4|22
1615174590000|2021-03-08 03:36:30|519.48|515.48|519.4|515.4|519.48|515.48|519.38|515.38|31
1615174600000|2021-03-08 03:36:40|519.39|515.39|519.29|515.29|519.39|515.39|519.27|515.27|14
1615168800000|2021-03-08 02:00:00|525.66|521.66|525.66|521.66|525.71|521.71|525.47|521.47|28
1615174610000|2021-03-08 03:36:50|519.3|515.3|519.27|515.27|519.31|515.31|519.26|515.26|16
1615168810000|2021-03-08 02:00:10|525.68|521.68|525.56|521.56|525.71|521.71|525.56|521.56|23
1615174620000|2021-03-08 03:37:00|519.26|515.26|519.26|515.26|519.29|515.29|519.22|515.22|18
1615168820000|2021-03-08 02:00:20|525.49|521.49|525.49|521.49|525.62|521.62|525.45|521.45|16
1615174630000|2021-03-08 03:37:10|519.25|515.25|519.21|515.21|519.29|515.29|519.21|515.21|18
1615168830000|2021-03-08 02:00:30|525.48|521.48|525.46|521.46|525.49|521.49|525.43|521.43|15
1615174640000|2021-03-08 03:37:20|519.24|515.24|519.01|515.01|519.25|515.25|519|515|22
1615168840000|2021-03-08 02:00:40|525.45|521.45|525.44|521.44|525.47|521.47|525.42|521.42|22
1615174650000|2021-03-08 03:37:30|519.03|515.03|518.81|514.81|519.04|515.04|518.81|514.81|22
1615168850000|2021-03-08 02:00:50|525.43|521.43|525.51|521.51|525.51|521.51|525.41|521.41|29
1615174660000|2021-03-08 03:37:40|518.8|514.8|518.74|514.74|518.81|514.81|518.66|514.66|23
1615168860000|2021-03-08 02:01:00|525.46|521.46|525.51|521.51|525.52|521.52|525.44|521.44|25
1615174670000|2021-03-08 03:37:50|518.79|514.79|518.88|514.88|518.93|514.93|518.67|514.67|27
1615168870000|2021-03-08 02:01:10|525.5|521.5|525.72|521.72|525.72|521.72|525.5|521.5|28
1615174680000|2021-03-08 03:38:00|518.89|514.89|519.12|515.12|519.17|515.17|518.89|514.89|33
1615168880000|2021-03-08 02:01:20|525.73|521.73|525.78|521.78|525.78|521.78|525.7|521.7|28
1615174690000|2021-03-08 03:38:10|519.13|515.13|519.07|515.07|519.17|515.17|519.03|515.03|27
1615168890000|2021-03-08 02:01:30|525.72|521.72|525.93|521.93|525.93|521.93|525.72|521.72|28
1615174700000|2021-03-08 03:38:20|519.09|515.09|518.95|514.95|519.09|515.09|518.84|514.84|31
1615168900000|2021-03-08 02:01:40|525.87|521.87|525.86|521.86|525.93|521.93|525.8|521.8|24
1615174710000|2021-03-08 03:38:30|518.94|514.94|519.08|515.08|519.21|515.21|518.93|514.93|34
1615168910000|2021-03-08 02:01:50|525.85|521.85|525.65|521.65|525.85|521.85|525.65|521.65|21
1615174720000|2021-03-08 03:38:40|519.09|515.09|519.06|515.06|519.18|515.18|518.92|514.92|32
1615168920000|2021-03-08 02:02:00|525.66|521.66|525.8|521.8|525.8|521.8|525.63|521.63|23
1615174730000|2021-03-08 03:38:50|518.99|514.99|519.14|515.14|519.18|515.18|518.92|514.92|25
1615168930000|2021-03-08 02:02:10|525.81|521.81|526.18|522.18|526.2|522.2|525.79|521.79|22
1615174740000|2021-03-08 03:39:00|519.16|515.16|519.24|515.24|519.3|515.3|519.13|515.13|20
1615168940000|2021-03-08 02:02:20|526.19|522.19|525.83|521.83|526.31|522.31|525.8|521.8|23
1615174750000|2021-03-08 03:39:10|519.25|515.25|519.1|515.1|519.25|515.25|519.04|515.04|32
1615168950000|2021-03-08 02:02:30|525.82|521.82|525.82|521.82|526.02|522.02|525.77|521.77|26
1615174760000|2021-03-08 03:39:20|519.11|515.11|519.08|515.08|519.15|515.15|518.98|514.98|29
1615168960000|2021-03-08 02:02:40|525.83|521.83|525.9|521.9|525.91|521.91|525.83|521.83|16
1615174770000|2021-03-08 03:39:30|519.07|515.07|519.06|515.06|519.1|515.1|519.04|515.04|25
1615168970000|2021-03-08 02:02:50|525.92|521.92|525.78|521.78|525.99|521.99|525.77|521.77|24
1615174780000|2021-03-08 03:39:40|519.05|515.05|519.16|515.16|519.16|515.16|519.05|515.05|16
1615168980000|2021-03-08 02:03:00|525.71|521.71|525.79|521.79|525.8|521.8|525.68|521.68|19
1615174790000|2021-03-08 03:39:50|519.15|515.15|519.22|515.22|519.25|515.25|519.15|515.15|17
1615168990000|2021-03-08 02:03:10|525.78|521.78|525.76|521.76|525.83|521.83|525.74|521.74|25
1615174800000|2021-03-08 03:40:00|519.18|515.18|519.09|515.09|519.21|515.21|519.08|515.08|18
1615169000000|2021-03-08 02:03:20|525.77|521.77|525.79|521.79|525.79|521.79|525.74|521.74|14
1615174810000|2021-03-08 03:40:10|519.1|515.1|519.09|515.09|519.12|515.12|519.08|515.08|15
1615169010000|2021-03-08 02:03:30|525.8|521.8|525.74|521.74|525.8|521.8|525.68|521.68|11
1615174820000|2021-03-08 03:40:20|519.1|515.1|519.14|515.14|519.14|515.14|519.04|515.04|15
1615169020000|2021-03-08 02:03:40|525.71|521.71|525.69|521.69|525.73|521.73|525.68|521.68|12
1615174830000|2021-03-08 03:40:30|519.13|515.13|519.14|515.14|519.21|515.21|519.09|515.09|18
1615169030000|2021-03-08 02:03:50|525.68|521.68|525.63|521.63|525.69|521.69|525.6|521.6|16
1615174840000|2021-03-08 03:40:40|519.13|515.13|519.06|515.06|519.14|515.14|519.04|515.04|11
1615169040000|2021-03-08 02:04:00|525.61|521.61|525.73|521.73|525.73|521.73|525.61|521.61|23
1615174850000|2021-03-08 03:40:50|519.05|515.05|518.96|514.96|519.06|515.06|518.96|514.96|11
1615169050000|2021-03-08 02:04:10|525.69|521.69|525.69|521.69|525.73|521.73|525.65|521.65|12
1615174860000|2021-03-08 03:41:00|518.98|514.98|519.09|515.09|519.1|515.1|518.97|514.97|18
1615169060000|2021-03-08 02:04:20|525.66|521.66|525.71|521.71|525.73|521.73|525.66|521.66|9
1615174870000|2021-03-08 03:41:10|519.08|515.08|519.1|515.1|519.12|515.12|519.07|515.07|22
1615169070000|2021-03-08 02:04:30|525.72|521.72|525.63|521.63|525.73|521.73|525.62|521.62|18
1615174880000|2021-03-08 03:41:20|519.09|515.09|519.16|515.16|519.16|515.16|519.08|515.08|16
1615169080000|2021-03-08 02:04:40|525.65|521.65|525.65|521.65|525.7|521.7|525.62|521.62|26
1615174890000|2021-03-08 03:41:30|519.15|515.15|519.13|515.13|519.24|515.24|519.13|515.13|21
1615169090000|2021-03-08 02:04:50|525.66|521.66|525.59|521.59|525.68|521.68|525.46|521.46|30
1615174900000|2021-03-08 03:41:40|519.14|515.14|519.05|515.05|519.14|515.14|519.05|515.05|14
1615174910000|2021-03-08 03:41:50|519.04|515.04|518.76|514.76|519.04|515.04|518.71|514.71|17
1615169100000|2021-03-08 02:05:00|525.6|521.6|525.47|521.47|525.6|521.6|525.47|521.47|15
1615174920000|2021-03-08 03:42:00|518.8|514.8|518.78|514.78|518.81|514.81|518.74|514.74|18
1615169110000|2021-03-08 02:05:10|525.51|521.51|525.45|521.45|525.57|521.57|525.44|521.44|23
1615174930000|2021-03-08 03:42:10|518.77|514.77|518.78|514.78|518.79|514.79|518.74|514.74|16
1615169120000|2021-03-08 02:05:20|525.44|521.44|525.17|521.17|525.56|521.56|525.17|521.17|27
1615174940000|2021-03-08 03:42:20|518.79|514.79|518.82|514.82|518.82|514.82|518.78|514.78|15
1615169130000|2021-03-08 02:05:30|525.19|521.19|525.45|521.45|525.47|521.47|525.06|521.06|29
1615174950000|2021-03-08 03:42:30|518.8|514.8|518.81|514.81|518.86|514.86|518.78|514.78|27
1615169140000|2021-03-08 02:05:40|525.44|521.44|525.41|521.41|525.46|521.46|525.36|521.36|26
1615174960000|2021-03-08 03:42:40|518.79|514.79|518.81|514.81|518.85|514.85|518.78|514.78|20
1615169150000|2021-03-08 02:05:50|525.39|521.39|525.12|521.12|525.44|521.44|525.12|521.12|29
1615174970000|2021-03-08 03:42:50|518.79|514.79|518.73|514.73|518.81|514.81|518.68|514.68|20
1615169160000|2021-03-08 02:06:00|525.11|521.11|525.05|521.05|525.11|521.11|524.86|520.86|26
1615174980000|2021-03-08 03:43:00|518.71|514.71|518.87|514.87|518.89|514.89|518.68|514.68|18
1615169170000|2021-03-08 02:06:10|525.02|521.02|524.93|520.93|525.02|521.02|524.68|520.68|26
1615174990000|2021-03-08 03:43:10|518.86|514.86|518.92|514.92|518.92|514.92|518.78|514.78|27
1615169180000|2021-03-08 02:06:20|524.92|520.92|524.89|520.89|525.12|521.12|524.84|520.84|27
1615175000000|2021-03-08 03:43:20|518.91|514.91|519.01|515.01|519.01|515.01|518.9|514.9|17
1615169190000|2021-03-08 02:06:30|524.9|520.9|524.87|520.87|525.04|521.04|524.84|520.84|27
1615175010000|2021-03-08 03:43:30|518.99|514.99|518.98|514.98|519.01|515.01|518.97|514.97|19
1615169200000|2021-03-08 02:06:40|524.73|520.73|524.32|520.32|524.76|520.76|524.25|520.25|31
1615175020000|2021-03-08 03:43:40|518.97|514.97|518.89|514.89|518.99|514.99|518.87|514.87|20
1615169210000|2021-03-08 02:06:50|524.33|520.33|523.98|519.98|524.38|520.38|523.98|519.98|32
1615175030000|2021-03-08 03:43:50|518.9|514.9|518.85|514.85|518.9|514.9|518.82|514.82|11
1615169220000|2021-03-08 02:07:00|523.97|519.97|523.65|519.65|524.05|520.05|523.56|519.56|28
1615175040000|2021-03-08 03:44:00|518.83|514.83|518.9|514.9|518.9|514.9|518.83|514.83|19
1615169230000|2021-03-08 02:07:10|523.69|519.69|523.75|519.75|523.82|519.82|523.57|519.57|33
1615175050000|2021-03-08 03:44:10|518.91|514.91|519.23|515.23|519.25|515.25|518.91|514.91|18
1615169240000|2021-03-08 02:07:20|523.74|519.74|523.47|519.47|524|520|523.46|519.46|33
1615175060000|2021-03-08 03:44:20|519.22|515.22|519.13|515.13|519.28|515.28|519.09|515.09|25
1615169250000|2021-03-08 02:07:30|523.45|519.45|523.37|519.37|523.59|519.59|523.36|519.36|32
1615175070000|2021-03-08 03:44:30|519.12|515.12|518.98|514.98|519.12|515.12|518.93|514.93|28
1615169260000|2021-03-08 02:07:40|523.35|519.35|523.35|519.35|523.51|519.51|523.32|519.32|22
1615175080000|2021-03-08 03:44:40|518.97|514.97|518.93|514.93|518.98|514.98|518.8|514.8|26
1615169270000|2021-03-08 02:07:50|523.29|519.29|523.34|519.34|523.34|519.34|523.11|519.11|26
1615175090000|2021-03-08 03:44:50|518.91|514.91|518.82|514.82|518.94|514.94|518.75|514.75|24
1615169280000|2021-03-08 02:08:00|523.38|519.38|523.44|519.44|523.58|519.58|523.32|519.32|25
1615169290000|2021-03-08 02:08:10|523.43|519.43|523.35|519.35|523.48|519.48|523.35|519.35|19
1615175100000|2021-03-08 03:45:00|518.77|514.77|518.89|514.89|518.89|514.89|518.76|514.76|22
1615169300000|2021-03-08 02:08:20|523.38|519.38|522.95|518.95|523.55|519.55|522.95|518.95|29
1615175110000|2021-03-08 03:45:10|518.88|514.88|518.88|514.88|518.88|514.88|518.86|514.86|23
1615169310000|2021-03-08 02:08:30|522.94|518.94|522.78|518.78|523.03|519.03|522.78|518.78|20
1615175120000|2021-03-08 03:45:20|518.86|514.86|518.77|514.77|518.86|514.86|518.67|514.67|25
1615169320000|2021-03-08 02:08:40|522.82|518.82|522.69|518.69|522.9|518.9|522.69|518.69|24
1615175130000|2021-03-08 03:45:30|518.76|514.76|518.74|514.74|518.76|514.76|518.71|514.71|17
1615169330000|2021-03-08 02:08:50|522.7|518.7|522.61|518.61|522.7|518.7|522.44|518.44|27
1615175140000|2021-03-08 03:45:40|518.75|514.75|518.78|514.78|518.78|514.78|518.73|514.73|14
1615169340000|2021-03-08 02:09:00|522.59|518.59|522.42|518.42|522.61|518.61|522.37|518.37|25
1615175150000|2021-03-08 03:45:50|518.8|514.8|519.55|515.55|519.6|515.6|518.8|514.8|30
1615169350000|2021-03-08 02:09:10|522.39|518.39|522.37|518.37|522.42|518.42|522.29|518.29|22
1615175160000|2021-03-08 03:46:00|519.49|515.49|519.6|515.6|519.74|515.74|519.44|515.44|33
1615169360000|2021-03-08 02:09:20|522.34|518.34|522.26|518.26|522.34|518.34|522.23|518.23|24
1615175170000|2021-03-08 03:46:10|519.62|515.62|519.85|515.85|519.87|515.87|519.58|515.58|33
1615169370000|2021-03-08 02:09:30|522.23|518.23|522.1|518.1|522.34|518.34|522.1|518.1|24
1615175180000|2021-03-08 03:46:20|519.83|515.83|519.82|515.82|519.88|515.88|519.76|515.76|33
1615169380000|2021-03-08 02:09:40|522.09|518.09|521.76|517.76|522.15|518.15|521.71|517.71|28
1615175190000|2021-03-08 03:46:30|519.79|515.79|519.5|515.5|519.79|515.79|519.44|515.44|36
1615169390000|2021-03-08 02:09:50|521.74|517.74|521.63|517.63|521.75|517.75|521.42|517.42|30
1615175200000|2021-03-08 03:46:40|519.53|515.53|519.35|515.35|519.53|515.53|519.29|515.29|33
1615175210000|2021-03-08 03:46:50|519.37|515.37|519.18|515.18|519.38|515.38|519.17|515.17|25
1615169400000|2021-03-08 02:10:00|521.61|517.61|521.85|517.85|521.95|517.95|521.61|517.61|31
1615175220000|2021-03-08 03:47:00|519.14|515.14|519.32|515.32|519.33|515.33|519.13|515.13|28
1615169410000|2021-03-08 02:10:10|521.94|517.94|522.38|518.38|522.39|518.39|521.94|517.94|36
1615175230000|2021-03-08 03:47:10|519.33|515.33|519.15|515.15|519.37|515.37|519.15|515.15|28
1615169420000|2021-03-08 02:10:20|522.4|518.4|522.36|518.36|522.4|518.4|522.27|518.27|28
1615175240000|2021-03-08 03:47:20|519.16|515.16|518.96|514.96|519.16|515.16|518.95|514.95|27
1615169430000|2021-03-08 02:10:30|522.32|518.32|522.78|518.78|522.79|518.79|522.3|518.3|26
1615175250000|2021-03-08 03:47:30|518.97|514.97|518.91|514.91|519.03|515.03|518.91|514.91|32
1615169440000|2021-03-08 02:10:40|522.8|518.8|522.82|518.82|522.85|518.85|522.78|518.78|16
1615175260000|2021-03-08 03:47:40|518.92|514.92|518.64|514.64|518.92|514.92|518.64|514.64|25
1615169450000|2021-03-08 02:10:50|522.83|518.83|522.67|518.67|522.85|518.85|522.67|518.67|20
1615175270000|2021-03-08 03:47:50|518.66|514.66|518.79|514.79|518.82|514.82|518.65|514.65|26
1615169460000|2021-03-08 02:11:00|522.66|518.66|522.77|518.77|522.81|518.81|522.63|518.63|29
1615175280000|2021-03-08 03:48:00|518.73|514.73|518.79|514.79|518.89|514.89|518.73|514.73|27
1615169470000|2021-03-08 02:11:10|522.8|518.8|523.07|519.07|523.07|519.07|522.76|518.76|24
1615175290000|2021-03-08 03:48:10|518.81|514.81|518.95|514.95|518.96|514.96|518.81|514.81|25
1615169480000|2021-03-08 02:11:20|523.13|519.13|522.86|518.86|523.26|519.26|522.86|518.86|23
1615175300000|2021-03-08 03:48:20|518.93|514.93|519|515|519.03|515.03|518.93|514.93|18
1615169490000|2021-03-08 02:11:30|522.96|518.96|522.88|518.88|522.96|518.96|522.78|518.78|14
1615175310000|2021-03-08 03:48:30|519.01|515.01|519.02|515.02|519.04|515.04|519|515|19
1615169500000|2021-03-08 02:11:40|522.95|518.95|522.87|518.87|522.95|518.95|522.86|518.86|13
1615175320000|2021-03-08 03:48:40|519.01|515.01|519.21|515.21|519.21|515.21|518.98|514.98|22
1615169510000|2021-03-08 02:11:50|522.88|518.88|522.74|518.74|522.93|518.93|522.71|518.71|28
1615175330000|2021-03-08 03:48:50|519.19|515.19|519.33|515.33|519.33|515.33|519.18|515.18|28
1615169520000|2021-03-08 02:12:00|522.72|518.72|522.51|518.51|522.72|518.72|522.51|518.51|25
1615175340000|2021-03-08 03:49:00|519.35|515.35|519.28|515.28|519.35|515.35|519.27|515.27|17
1615169530000|2021-03-08 02:12:10|522.46|518.46|522.47|518.47|522.47|518.47|522.39|518.39|14
1615175350000|2021-03-08 03:49:10|519.27|515.27|519.11|515.11|519.28|515.28|519.08|515.08|23
1615169540000|2021-03-08 02:12:20|522.46|518.46|522.54|518.54|522.63|518.63|522.46|518.46|24
1615175360000|2021-03-08 03:49:20|519.14|515.14|519.16|515.16|519.25|515.25|519.11|515.11|21
1615169550000|2021-03-08 02:12:30|522.52|518.52|522.54|518.54|522.74|518.74|522.48|518.48|31
1615175370000|2021-03-08 03:49:30|519.1|515.1|519.22|515.22|519.22|515.22|519.1|515.1|24
1615169560000|2021-03-08 02:12:40|522.55|518.55|522.49|518.49|522.57|518.57|522.48|518.48|10
1615175380000|2021-03-08 03:49:40|519.23|515.23|519.22|515.22|519.25|515.25|519.2|515.2|25
1615169570000|2021-03-08 02:12:50|522.48|518.48|522.66|518.66|522.75|518.75|522.48|518.48|31
1615175390000|2021-03-08 03:49:50|519.23|515.23|519.18|515.18|519.24|515.24|519.18|515.18|15
1615169580000|2021-03-08 02:13:00|522.68|518.68|522.8|518.8|522.81|518.81|522.63|518.63|23
1615175400000|2021-03-08 03:50:00|519.19|515.19|519.18|515.18|519.23|515.23|519.18|515.18|22
1615169590000|2021-03-08 02:13:10|522.77|518.77|522.62|518.62|522.94|518.94|522.62|518.62|18
1615175410000|2021-03-08 03:50:10|519.19|515.19|519.11|515.11|519.22|515.22|519.07|515.07|20
1615169600000|2021-03-08 02:13:20|522.72|518.72|523.02|519.02|523.03|519.03|522.72|518.72|23
1615175420000|2021-03-08 03:50:20|519.1|515.1|519.06|515.06|519.12|515.12|519.04|515.04|22
1615169610000|2021-03-08 02:13:30|523.05|519.05|523.23|519.23|523.25|519.25|522.99|518.99|23
1615175430000|2021-03-08 03:50:30|519.09|515.09|519.13|515.13|519.17|515.17|519.07|515.07|20
1615169620000|2021-03-08 02:13:40|523.25|519.25|523.48|519.48|523.52|519.52|523.25|519.25|22
1615175440000|2021-03-08 03:50:40|519.14|515.14|519.14|515.14|519.16|515.16|519.13|515.13|20
1615169630000|2021-03-08 02:13:50|523.47|519.47|523.38|519.38|523.48|519.48|523.38|519.38|10
1615175450000|2021-03-08 03:50:50|519.16|515.16|519.14|515.14|519.16|515.16|519.13|515.13|19
1615169640000|2021-03-08 02:14:00|523.3|519.3|523.24|519.24|523.3|519.3|523.19|519.19|24
1615175460000|2021-03-08 03:51:00|519.13|515.13|519.19|515.19|519.21|515.21|519.13|515.13|26
1615169650000|2021-03-08 02:14:10|523.22|519.22|523.32|519.32|523.33|519.33|523.22|519.22|24
1615175470000|2021-03-08 03:51:10|519.18|515.18|519.1|515.1|519.22|515.22|519.09|515.09|17
1615169660000|2021-03-08 02:14:20|523.31|519.31|523.41|519.41|523.53|519.53|523.31|519.31|26
1615175480000|2021-03-08 03:51:20|519.11|515.11|519.05|515.05|519.15|515.15|519.05|515.05|21
1615169670000|2021-03-08 02:14:30|523.42|519.42|523.45|519.45|523.46|519.46|523.32|519.32|29
1615175490000|2021-03-08 03:51:30|519.06|515.06|518.95|514.95|519.06|515.06|518.94|514.94|18
1615169680000|2021-03-08 02:14:40|523.43|519.43|523.46|519.46|523.47|519.47|523.41|519.41|20
1615175500000|2021-03-08 03:51:40|518.94|514.94|518.75|514.75|518.94|514.94|518.64|514.64|33
1615169690000|2021-03-08 02:14:50|523.45|519.45|523.46|519.46|523.56|519.56|523.38|519.38|24
1615175510000|2021-03-08 03:51:50|518.77|514.77|518.86|514.86|518.93|514.93|518.77|514.77|27
1615169700000|2021-03-08 02:15:00|523.48|519.48|523.5|519.5|523.55|519.55|523.47|519.47|23
1615175520000|2021-03-08 03:52:00|518.84|514.84|518.94|514.94|518.94|514.94|518.84|514.84|26
1615169710000|2021-03-08 02:15:10|523.51|519.51|523.33|519.33|523.55|519.55|523.33|519.33|19
1615175530000|2021-03-08 03:52:10|518.93|514.93|518.97|514.97|519|515|518.91|514.91|20
1615169720000|2021-03-08 02:15:20|523.34|519.34|523.16|519.16|523.34|519.34|523.15|519.15|25
1615175540000|2021-03-08 03:52:20|518.96|514.96|518.9|514.9|518.99|514.99|518.87|514.87|25
1615169730000|2021-03-08 02:15:30|523.15|519.15|522.99|518.99|523.15|519.15|522.97|518.97|19
1615175550000|2021-03-08 03:52:30|518.89|514.89|518.9|514.9|518.95|514.95|518.88|514.88|19
1615169740000|2021-03-08 02:15:40|522.98|518.98|522.96|518.96|522.98|518.98|522.94|518.94|14
1615175560000|2021-03-08 03:52:40|518.89|514.89|518.87|514.87|518.92|514.92|518.8|514.8|24
1615169750000|2021-03-08 02:15:50|522.97|518.97|523.16|519.16|523.16|519.16|522.96|518.96|22
1615175570000|2021-03-08 03:52:50|518.85|514.85|518.84|514.84|518.86|514.86|518.83|514.83|19
1615169760000|2021-03-08 02:16:00|523.15|519.15|523.15|519.15|523.24|519.24|523.12|519.12|21
1615175580000|2021-03-08 03:53:00|518.83|514.83|518.93|514.93|518.94|514.94|518.83|514.83|24
1615169770000|2021-03-08 02:16:10|523.14|519.14|523.14|519.14|523.23|519.23|523.13|519.13|25
1615175590000|2021-03-08 03:53:10|518.91|514.91|518.95|514.95|519|515|518.91|514.91|19
1615169780000|2021-03-08 02:16:20|523.15|519.15|523.08|519.08|523.19|519.19|523.06|519.06|20
1615175600000|2021-03-08 03:53:20|518.96|514.96|518.92|514.92|519|515|518.92|514.92|20
1615169790000|2021-03-08 02:16:30|523.04|519.04|523.19|519.19|523.2|519.2|523.04|519.04|25
1615175610000|2021-03-08 03:53:30|518.91|514.91|518.91|514.91|518.92|514.92|518.87|514.87|12
1615169800000|2021-03-08 02:16:40|523.18|519.18|523.29|519.29|523.29|519.29|523.17|519.17|12
1615175620000|2021-03-08 03:53:40|518.92|514.92|518.94|514.94|518.94|514.94|518.92|514.92|3
1615169810000|2021-03-08 02:16:50|523.26|519.26|523.28|519.28|523.3|519.3|523.2|519.2|24
1615175630000|2021-03-08 03:53:50|518.92|514.92|518.94|514.94|518.96|514.96|518.92|514.92|5
1615169820000|2021-03-08 02:17:00|523.27|519.27|523.1|519.1|523.27|519.27|523.1|519.1|16
1615175640000|2021-03-08 03:54:00|518.95|514.95|519.3|515.3|519.3|515.3|518.94|514.94|13
1615169830000|2021-03-08 02:17:10|523.06|519.06|523.12|519.12|523.12|519.12|523.02|519.02|24
1615175650000|2021-03-08 03:54:10|519.26|515.26|519.17|515.17|519.28|515.28|519.16|515.16|17
1615169840000|2021-03-08 02:17:20|523.11|519.11|523.07|519.07|523.14|519.14|523.04|519.04|20
1615175660000|2021-03-08 03:54:20|519.16|515.16|519.22|515.22|519.23|515.23|519.16|515.16|22
1615169850000|2021-03-08 02:17:30|523.05|519.05|523.15|519.15|523.2|519.2|523.05|519.05|24
1615175670000|2021-03-08 03:54:30|519.23|515.23|519.1|515.1|519.24|515.24|519.07|515.07|18
1615169860000|2021-03-08 02:17:40|523.17|519.17|523.19|519.19|523.19|519.19|523.13|519.13|15
1615175680000|2021-03-08 03:54:40|519.09|515.09|519.1|515.1|519.13|515.13|519.06|515.06|16
1615169870000|2021-03-08 02:17:50|523.17|519.17|523.17|519.17|523.17|519.17|523.13|519.13|8
1615175690000|2021-03-08 03:54:50|519.11|515.11|519.18|515.18|519.22|515.22|519.11|515.11|21
1615169880000|2021-03-08 02:18:00|523.16|519.16|522.98|518.98|523.17|519.17|522.94|518.94|18
1615175700000|2021-03-08 03:55:00|519.17|515.17|519.14|515.14|519.18|515.18|519.13|515.13|16
1615169890000|2021-03-08 02:18:10|522.91|518.91|522.47|518.47|522.91|518.91|522.47|518.47|21
1615175710000|2021-03-08 03:55:10|519.15|515.15|518.99|514.99|519.15|515.15|518.99|514.99|19
1615169900000|2021-03-08 02:18:20|522.51|518.51|522.19|518.19|522.57|518.57|522.18|518.18|21
1615175720000|2021-03-08 03:55:20|519|515|518.95|514.95|519|515|518.95|514.95|10
1615169910000|2021-03-08 02:18:30|522.21|518.21|522.19|518.19|522.21|518.21|522.18|518.18|10
1615175730000|2021-03-08 03:55:30|518.97|514.97|518.9|514.9|518.97|514.97|518.88|514.88|11
1615169920000|2021-03-08 02:18:40|522.17|518.17|522.38|518.38|522.43|518.43|522.17|518.17|23
1615175740000|2021-03-08 03:55:40|518.89|514.89|518.82|514.82|518.89|514.89|518.82|514.82|22
1615169930000|2021-03-08 02:18:50|522.41|518.41|522.07|518.07|522.49|518.49|522.07|518.07|22
1615175750000|2021-03-08 03:55:50|518.83|514.83|518.57|514.57|518.84|514.84|518.55|514.55|32
1615169940000|2021-03-08 02:19:00|522.09|518.09|521.63|517.63|522.09|518.09|521.63|517.63|27
1615175760000|2021-03-08 03:56:00|518.54|514.54|518.38|514.38|518.55|514.55|518.38|514.38|26
1615169950000|2021-03-08 02:19:10|521.35|517.35|521.5|517.5|521.65|517.65|521.31|517.31|30
1615175770000|2021-03-08 03:56:10|518.41|514.41|518.27|514.27|518.41|514.41|518.25|514.25|33
1615169960000|2021-03-08 02:19:20|521.43|517.43|521.39|517.39|521.54|517.54|521.15|517.15|29
1615175780000|2021-03-08 03:56:20|518.28|514.28|518.26|514.26|518.29|514.29|518.26|514.26|10
1615169970000|2021-03-08 02:19:30|521.38|517.38|521.87|517.87|521.92|517.92|521.37|517.37|31
1615175790000|2021-03-08 03:56:30|518.27|514.27|518.26|514.26|518.28|514.28|518.25|514.25|11
1615169980000|2021-03-08 02:19:40|521.86|517.86|522.09|518.09|522.14|518.14|521.84|517.84|33
1615175800000|2021-03-08 03:56:40|518.25|514.25|518.17|514.17|518.27|514.27|518.12|514.12|15
1615169990000|2021-03-08 02:19:50|522.13|518.13|522.36|518.36|522.41|518.41|522.08|518.08|30
1615175810000|2021-03-08 03:56:50|518.16|514.16|518.13|514.13|518.17|514.17|518.13|514.13|21
1615170000000|2021-03-08 02:20:00|522.35|518.35|522.54|518.54|522.56|518.56|522.26|518.26|25
1615175820000|2021-03-08 03:57:00|518.14|514.14|518.13|514.13|518.18|514.18|518.11|514.11|15
1615175830000|2021-03-08 03:57:10|518.11|514.11|518.31|514.31|518.33|514.33|518.11|514.11|26
1615170010000|2021-03-08 02:20:10|522.53|518.53|522.93|518.93|522.93|518.93|522.53|518.53|26
1615175840000|2021-03-08 03:57:20|518.33|514.33|518.29|514.29|518.33|514.33|518.27|514.27|24
1615170020000|2021-03-08 02:20:20|522.94|518.94|523.11|519.11|523.31|519.31|522.92|518.92|26
1615175850000|2021-03-08 03:57:30|518.27|514.27|518.29|514.29|518.29|514.29|518.26|514.26|20
1615170030000|2021-03-08 02:20:30|523.1|519.1|523.12|519.12|523.31|519.31|523.02|519.02|28
1615175860000|2021-03-08 03:57:40|518.28|514.28|518.3|514.3|518.36|514.36|518.27|514.27|20
1615170040000|2021-03-08 02:20:40|523.11|519.11|523.19|519.19|523.21|519.21|523.1|519.1|28
1615175870000|2021-03-08 03:57:50|518.31|514.31|518.24|514.24|518.32|514.32|518.21|514.21|25
1615170050000|2021-03-08 02:20:50|523.2|519.2|523.27|519.27|523.35|519.35|523.15|519.15|29
1615175880000|2021-03-08 03:58:00|518.21|514.21|518.21|514.21|518.25|514.25|518.18|514.18|16
1615170060000|2021-03-08 02:21:00|523.35|519.35|523.37|519.37|523.41|519.41|523.31|519.31|23
1615175890000|2021-03-08 03:58:10|518.22|514.22|518.14|514.14|518.22|514.22|518.07|514.07|21
1615170070000|2021-03-08 02:21:10|523.38|519.38|523.19|519.19|523.51|519.51|523.19|519.19|26
1615175900000|2021-03-08 03:58:20|518.11|514.11|518.03|514.03|518.13|514.13|518.02|514.02|20
1615170080000|2021-03-08 02:21:20|523.34|519.34|523.2|519.2|523.38|519.38|523.2|519.2|21
1615175910000|2021-03-08 03:58:30|518.02|514.02|517.97|513.97|518.03|514.03|517.96|513.96|17
1615170090000|2021-03-08 02:21:30|523.21|519.21|523.47|519.47|523.49|519.49|523.2|519.2|26
1615175920000|2021-03-08 03:58:40|517.96|513.96|518.13|514.13|518.15|514.15|517.96|513.96|25
1615170100000|2021-03-08 02:21:40|523.49|519.49|523.7|519.7|523.7|519.7|523.45|519.45|15
1615175930000|2021-03-08 03:58:50|518.16|514.16|517.99|513.99|518.16|514.16|517.99|513.99|34
1615170110000|2021-03-08 02:21:50|523.67|519.67|523.43|519.43|523.69|519.69|523.41|519.41|29
1615175940000|2021-03-08 03:59:00|518|514|519.01|515.01|519.01|515.01|518|514|31
1615170120000|2021-03-08 02:22:00|523.41|519.41|523.06|519.06|523.41|519.41|523.05|519.05|29
1615175950000|2021-03-08 03:59:10|519.02|515.02|519.62|515.62|519.79|515.79|518.95|514.95|30
1615170130000|2021-03-08 02:22:10|523.07|519.07|523.15|519.15|523.16|519.16|523.01|519.01|27
1615175960000|2021-03-08 03:59:20|519.7|515.7|519.52|515.52|519.75|515.75|519.52|515.52|36
1615170140000|2021-03-08 02:22:20|523.14|519.14|523.15|519.15|523.19|519.19|523.13|519.13|20
1615175970000|2021-03-08 03:59:30|519.54|515.54|519.24|515.24|519.61|515.61|519.24|515.24|32
1615170150000|2021-03-08 02:22:30|523.18|519.18|523.16|519.16|523.19|519.19|523.15|519.15|19
1615175980000|2021-03-08 03:59:40|519.2|515.2|519.3|515.3|519.36|515.36|519.12|515.12|28
1615170160000|2021-03-08 02:22:40|523.15|519.15|523.07|519.07|523.15|519.15|523.01|519.01|23
1615175990000|2021-03-08 03:59:50|519.28|515.28|519.44|515.44|519.47|515.47|519.22|515.22|33
1615170170000|2021-03-08 02:22:50|523.1|519.1|523.22|519.22|523.24|519.24|523.07|519.07|23
1615176000000|2021-03-08 04:00:00|519.45|515.45|519.41|515.41|519.46|515.46|519.26|515.26|36
1615170180000|2021-03-08 02:23:00|523.21|519.21|523.07|519.07|523.23|519.23|523.07|519.07|21
1615176010000|2021-03-08 04:00:10|519.32|515.32|518.91|514.91|519.32|515.32|518.89|514.89|31
1615170190000|2021-03-08 02:23:10|523.06|519.06|522.74|518.74|523.06|519.06|522.72|518.72|30
1615176020000|2021-03-08 04:00:20|518.92|514.92|519|515|519.05|515.05|518.75|514.75|33
1615170200000|2021-03-08 02:23:20|522.75|518.75|522.74|518.74|522.85|518.85|522.72|518.72|22
1615176030000|2021-03-08 04:00:30|518.98|514.98|518.79|514.79|519.02|515.02|518.76|514.76|29
1615170210000|2021-03-08 02:23:30|522.72|518.72|522.83|518.83|522.92|518.92|522.72|518.72|23
1615176040000|2021-03-08 04:00:40|518.81|514.81|518.98|514.98|519.04|515.04|518.72|514.72|27
1615170220000|2021-03-08 02:23:40|522.86|518.86|522.88|518.88|522.89|518.89|522.81|518.81|19
1615176050000|2021-03-08 04:00:50|518.99|514.99|519.21|515.21|519.21|515.21|518.99|514.99|20
1615170230000|2021-03-08 02:23:50|522.9|518.9|523.09|519.09|523.12|519.12|522.9|518.9|22
1615176060000|2021-03-08 04:01:00|519.2|515.2|519.36|515.36|519.4|515.4|519.17|515.17|27
1615170240000|2021-03-08 02:24:00|523.11|519.11|522.82|518.82|523.11|519.11|522.79|518.79|24
1615176070000|2021-03-08 04:01:10|519.35|515.35|519.62|515.62|519.62|515.62|519.35|515.35|23
1615170250000|2021-03-08 02:24:10|522.81|518.81|522.65|518.65|522.81|518.81|522.64|518.64|18
1615176080000|2021-03-08 04:01:20|519.52|515.52|519.56|515.56|519.62|515.62|519.52|515.52|28
1615170260000|2021-03-08 02:24:20|522.67|518.67|522.68|518.68|522.75|518.75|522.65|518.65|27
1615176090000|2021-03-08 04:01:30|519.57|515.57|519.57|515.57|519.63|515.63|519.55|515.55|24
1615170270000|2021-03-08 02:24:30|522.65|518.65|522.61|518.61|522.8|518.8|522.6|518.6|22
1615176100000|2021-03-08 04:01:40|519.55|515.55|519.53|515.53|519.62|515.62|519.52|515.52|15
1615170280000|2021-03-08 02:24:40|522.62|518.62|522.45|518.45|522.62|518.62|522.41|518.41|32
1615176110000|2021-03-08 04:01:50|519.46|515.46|519.39|515.39|519.47|515.47|519.39|515.39|14
1615170290000|2021-03-08 02:24:50|522.47|518.47|522.45|518.45|522.58|518.58|522.4|518.4|28
1615176120000|2021-03-08 04:02:00|519.4|515.4|519.45|515.45|519.46|515.46|519.37|515.37|12
1615170300000|2021-03-08 02:25:00|522.47|518.47|522.56|518.56|522.65|518.65|522.47|518.47|22
1615176130000|2021-03-08 04:02:10|519.44|515.44|519.36|515.36|519.46|515.46|519.28|515.28|15
1615170310000|2021-03-08 02:25:10|522.57|518.57|522.91|518.91|522.91|518.91|522.57|518.57|26
1615176140000|2021-03-08 04:02:20|519.34|515.34|519.2|515.2|519.36|515.36|519.15|515.15|20
1615170320000|2021-03-08 02:25:20|522.86|518.86|522.86|518.86|522.92|518.92|522.8|518.8|15
1615176150000|2021-03-08 04:02:30|519.19|515.19|519.17|515.17|519.21|515.21|519.16|515.16|18
1615170330000|2021-03-08 02:25:30|522.85|518.85|522.96|518.96|522.96|518.96|522.84|518.84|12
1615176160000|2021-03-08 04:02:40|519.19|515.19|519.1|515.1|519.19|515.19|519.08|515.08|18
1615170340000|2021-03-08 02:25:40|522.98|518.98|523.19|519.19|523.23|519.23|522.94|518.94|17
1615176170000|2021-03-08 04:02:50|519.09|515.09|519.09|515.09|519.12|515.12|519.08|515.08|16
1615170350000|2021-03-08 02:25:50|523.23|519.23|523.18|519.18|523.23|519.23|523.03|519.03|27
1615176180000|2021-03-08 04:03:00|519.08|515.08|519.11|515.11|519.11|515.11|519.04|515.04|22
1615170360000|2021-03-08 02:26:00|523.14|519.14|523.07|519.07|523.26|519.26|523.05|519.05|20
1615176190000|2021-03-08 04:03:10|519.1|515.1|519.07|515.07|519.15|515.15|519.06|515.06|22
1615170370000|2021-03-08 02:26:10|523.12|519.12|522.85|518.85|523.12|519.12|522.85|518.85|22
1615176200000|2021-03-08 04:03:20|519.06|515.06|519.05|515.05|519.08|515.08|518.94|514.94|28
1615170380000|2021-03-08 02:26:20|522.82|518.82|522.58|518.58|522.83|518.83|522.58|518.58|15
1615176210000|2021-03-08 04:03:30|519.06|515.06|519.14|515.14|519.14|515.14|519.04|515.04|13
1615170390000|2021-03-08 02:26:30|522.57|518.57|522.65|518.65|522.65|518.65|522.56|518.56|15
1615176220000|2021-03-08 04:03:40|519.08|515.08|518.9|514.9|519.13|515.13|518.89|514.89|21
1615170400000|2021-03-08 02:26:40|522.6|518.6|522.48|518.48|522.76|518.76|522.46|518.46|27
1615176230000|2021-03-08 04:03:50|518.93|514.93|518.78|514.78|518.93|514.93|518.78|514.78|22
1615170410000|2021-03-08 02:26:50|522.49|518.49|522.46|518.46|522.49|518.49|522.38|518.38|19
1615176240000|2021-03-08 04:04:00|518.81|514.81|518.8|514.8|518.95|514.95|518.75|514.75|30
1615170420000|2021-03-08 02:27:00|522.45|518.45|522.42|518.42|522.5|518.5|522.4|518.4|35
1615176250000|2021-03-08 04:04:10|518.78|514.78|518.67|514.67|518.84|514.84|518.67|514.67|30
1615170430000|2021-03-08 02:27:10|522.39|518.39|522.37|518.37|522.5|518.5|522.36|518.36|28
1615176260000|2021-03-08 04:04:20|518.65|514.65|518.73|514.73|518.75|514.75|518.63|514.63|26
1615170440000|2021-03-08 02:27:20|522.4|518.4|522.19|518.19|522.4|518.4|522.15|518.15|21
1615176270000|2021-03-08 04:04:30|518.74|514.74|518.54|514.54|518.77|514.77|518.54|514.54|28
1615170450000|2021-03-08 02:27:30|522.16|518.16|522.1|518.1|522.17|518.17|522.1|518.1|16
1615176280000|2021-03-08 04:04:40|518.49|514.49|518.43|514.43|518.55|514.55|518.4|514.4|14
1615170460000|2021-03-08 02:27:40|522.03|518.03|521.88|517.88|522.07|518.07|521.74|517.74|31
1615176290000|2021-03-08 04:04:50|518.41|514.41|518.3|514.3|518.42|514.42|518.28|514.28|18
1615170470000|2021-03-08 02:27:50|521.87|517.87|521.68|517.68|522|518|521.68|517.68|30
1615176300000|2021-03-08 04:05:00|518.29|514.29|518.18|514.18|518.29|514.29|518.16|514.16|28
1615170480000|2021-03-08 02:28:00|521.7|517.7|521.62|517.62|521.71|517.71|521.62|517.62|35
1615176310000|2021-03-08 04:05:10|518.17|514.17|517.75|513.75|518.19|514.19|517.73|513.73|23
1615170490000|2021-03-08 02:28:10|521.55|517.55|521.27|517.27|521.62|517.62|521.27|517.27|27
1615176320000|2021-03-08 04:05:20|517.76|513.76|517.8|513.8|517.84|513.84|517.58|513.58|29
1615176330000|2021-03-08 04:05:30|517.83|513.83|517.77|513.77|517.83|513.83|517.67|513.67|33
1615176340000|2021-03-08 04:05:40|517.78|513.78|517.57|513.57|517.78|513.78|517.48|513.48|24
1615170500000|2021-03-08 02:28:20|521.26|517.26|521.28|517.28|521.44|517.44|521.25|517.25|28
1615176350000|2021-03-08 04:05:50|517.52|513.52|517.5|513.5|517.55|513.55|517.41|513.41|31
1615170510000|2021-03-08 02:28:30|521.26|517.26|520.81|516.81|521.42|517.42|520.81|516.81|31
1615176360000|2021-03-08 04:06:00|517.33|513.33|516.86|512.86|517.33|513.33|516.8|512.8|23
1615170520000|2021-03-08 02:28:40|520.8|516.8|520.4|516.4|520.83|516.83|520.23|516.23|26
1615176370000|2021-03-08 04:06:10|516.85|512.85|516.8|512.8|516.85|512.85|516.61|512.61|27
1615170530000|2021-03-08 02:28:50|520.38|516.38|520.15|516.15|520.51|516.51|520.14|516.14|34
1615176380000|2021-03-08 04:06:20|516.81|512.81|516.76|512.76|516.9|512.9|516.51|512.51|24
1615170540000|2021-03-08 02:29:00|520.16|516.16|520.18|516.18|520.53|516.53|520.16|516.16|36
1615176390000|2021-03-08 04:06:30|516.77|512.77|516.71|512.71|516.79|512.79|516.67|512.67|25
1615170550000|2021-03-08 02:29:10|520.13|516.13|519.93|515.93|520.2|516.2|519.93|515.93|24
1615176400000|2021-03-08 04:06:40|516.72|512.72|516.64|512.64|516.73|512.73|516.49|512.49|25
1615170560000|2021-03-08 02:29:20|519.8|515.8|519.9|515.9|520.04|516.04|519.8|515.8|23
1615176410000|2021-03-08 04:06:50|516.65|512.65|516.8|512.8|516.81|512.81|516.61|512.61|22
1615170570000|2021-03-08 02:29:30|519.87|515.87|520.22|516.22|520.24|516.24|519.87|515.87|30
1615176420000|2021-03-08 04:07:00|516.81|512.81|517.01|513.01|517.04|513.04|516.81|512.81|23
1615170580000|2021-03-08 02:29:40|520.18|516.18|520.39|516.39|520.4|516.4|520.07|516.07|32
1615176430000|2021-03-08 04:07:10|516.99|512.99|517.04|513.04|517.06|513.06|516.93|512.93|30
1615170590000|2021-03-08 02:29:50|520.49|516.49|520.37|516.37|520.5|516.5|520.22|516.22|27
1615176440000|2021-03-08 04:07:20|517.05|513.05|517.32|513.32|517.32|513.32|517.05|513.05|20
1615176450000|2021-03-08 04:07:30|517.36|513.36|518.12|514.12|518.13|514.13|517.35|513.35|32
1615170600000|2021-03-08 02:30:00|520.43|516.43|520.06|516.06|520.59|516.59|520.06|516.06|25
1615176460000|2021-03-08 04:07:40|518.08|514.08|518.29|514.29|518.35|514.35|518.08|514.08|24
1615170610000|2021-03-08 02:30:10|520.04|516.04|519.42|515.42|520.04|516.04|519.42|515.42|24
1615176470000|2021-03-08 04:07:50|517.88|513.88|518.62|514.62|518.64|514.64|517.88|513.88|23
1615170620000|2021-03-08 02:30:20|519.37|515.37|518.95|514.95|519.39|515.39|518.94|514.94|31
1615176480000|2021-03-08 04:08:00|518.63|514.63|518.6|514.6|518.64|514.64|518.5|514.5|8
1615170630000|2021-03-08 02:30:30|518.94|514.94|518.71|514.71|519.03|515.03|518.55|514.55|29
1615176490000|2021-03-08 04:08:10|518.64|514.64|518.63|514.63|518.64|514.64|518.57|514.57|12
1615170640000|2021-03-08 02:30:40|518.68|514.68|518.57|514.57|518.7|514.7|518.47|514.47|30
1615176500000|2021-03-08 04:08:20|518.6|514.6|518.66|514.66|518.71|514.71|518.59|514.59|11
1615170650000|2021-03-08 02:30:50|518.7|514.7|518.58|514.58|518.89|514.89|518.43|514.43|38
1615176510000|2021-03-08 04:08:30|518.67|514.67|518.92|514.92|519.01|515.01|518.67|514.67|25
1615170660000|2021-03-08 02:31:00|518.57|514.57|518.45|514.45|518.96|514.96|518.31|514.31|30
1615176520000|2021-03-08 04:08:40|518.86|514.86|518.8|514.8|518.99|514.99|518.77|514.77|29
1615170670000|2021-03-08 02:31:10|518.44|514.44|518.26|514.26|518.8|514.8|518.26|514.26|29
1615176530000|2021-03-08 04:08:50|518.81|514.81|518.9|514.9|518.9|514.9|518.8|514.8|19
1615170680000|2021-03-08 02:31:20|518.25|514.25|518.69|514.69|518.8|514.8|518.25|514.25|20
1615176540000|2021-03-08 04:09:00|518.91|514.91|519.32|515.32|519.41|515.41|518.91|514.91|33
1615170690000|2021-03-08 02:31:30|518.66|514.66|518.87|514.87|518.87|514.87|518.5|514.5|34
1615176550000|2021-03-08 04:09:10|519.3|515.3|519.43|515.43|519.43|515.43|519.3|515.3|21
1615170700000|2021-03-08 02:31:40|518.89|514.89|518.71|514.71|518.92|514.92|518.56|514.56|30
1615176560000|2021-03-08 04:09:20|519.42|515.42|519.46|515.46|519.49|515.49|519.42|515.42|18
1615170710000|2021-03-08 02:31:50|518.6|514.6|518.99|514.99|519|515|518.59|514.59|30
1615176570000|2021-03-08 04:09:30|519.49|515.49|519.44|515.44|519.5|515.5|519.33|515.33|22
1615170720000|2021-03-08 02:32:00|519|515|518.84|514.84|519|515|518.75|514.75|30
1615176580000|2021-03-08 04:09:40|519.43|515.43|519.39|515.39|519.44|515.44|519.36|515.36|14
1615170730000|2021-03-08 02:32:10|518.83|514.83|518.87|514.87|518.92|514.92|518.83|514.83|21
1615176590000|2021-03-08 04:09:50|519.41|515.41|519.46|515.46|519.48|515.48|519.38|515.38|23
1615170740000|2021-03-08 02:32:20|518.86|514.86|518.79|514.79|518.88|514.88|518.79|514.79|15
1615176600000|2021-03-08 04:10:00|519.44|515.44|519.47|515.47|519.51|515.51|519.23|515.23|26
1615170750000|2021-03-08 02:32:30|518.71|514.71|518.79|514.79|518.87|514.87|518.65|514.65|25
1615176610000|2021-03-08 04:10:10|519.49|515.49|519.42|515.42|519.56|515.56|519.42|515.42|19
1615170760000|2021-03-08 02:32:40|518.81|514.81|518.99|514.99|518.99|514.99|518.8|514.8|25
1615176620000|2021-03-08 04:10:20|519.43|515.43|519.43|515.43|519.47|515.47|519.41|515.41|14
1615170770000|2021-03-08 02:32:50|518.98|514.98|519.19|515.19|519.22|515.22|518.95|514.95|16
1615176630000|2021-03-08 04:10:30|519.44|515.44|519.43|515.43|519.44|515.44|519.41|515.41|16
1615170780000|2021-03-08 02:33:00|519.21|515.21|519.35|515.35|519.4|515.4|519.1|515.1|28
1615176640000|2021-03-08 04:10:40|519.42|515.42|519.43|515.43|519.44|515.44|519.41|515.41|14
1615170790000|2021-03-08 02:33:10|519.36|515.36|519.2|515.2|519.39|515.39|519.14|515.14|20
1615176650000|2021-03-08 04:10:50|519.42|515.42|519.39|515.39|519.43|515.43|519.35|515.35|17
1615170800000|2021-03-08 02:33:20|519.22|515.22|519.03|515.03|519.28|515.28|519.03|515.03|18
1615176660000|2021-03-08 04:11:00|519.4|515.4|519.46|515.46|519.46|515.46|519.38|515.38|26
1615170810000|2021-03-08 02:33:30|519.02|515.02|519.06|515.06|519.09|515.09|519.02|515.02|8
1615176670000|2021-03-08 04:11:10|519.45|515.45|519.44|515.44|519.47|515.47|519.43|515.43|16
1615170820000|2021-03-08 02:33:40|519.07|515.07|519.32|515.32|519.37|515.37|519|515|19
1615176680000|2021-03-08 04:11:20|519.45|515.45|519.46|515.46|519.46|515.46|519.44|515.44|6
1615170830000|2021-03-08 02:33:50|519.36|515.36|519.68|515.68|519.71|515.71|519.33|515.33|32
1615176690000|2021-03-08 04:11:30|519.45|515.45|519.45|515.45|519.59|515.59|519.44|515.44|23
1615170840000|2021-03-08 02:34:00|519.67|515.67|519.28|515.28|519.67|515.67|519.27|515.27|25
1615176700000|2021-03-08 04:11:40|519.46|515.46|519.38|515.38|519.46|515.46|519.38|515.38|10
1615170850000|2021-03-08 02:34:10|519.25|515.25|518.98|514.98|519.25|515.25|518.94|514.94|19
1615176710000|2021-03-08 04:11:50|519.37|515.37|519.34|515.34|519.37|515.37|519.33|515.33|4
1615170860000|2021-03-08 02:34:20|518.99|514.99|519.13|515.13|519.13|515.13|518.94|514.94|30
1615176720000|2021-03-08 04:12:00|519.35|515.35|519.49|515.49|519.51|515.51|519.35|515.35|15
1615170870000|2021-03-08 02:34:30|519.15|515.15|519.46|515.46|519.46|515.46|519.15|515.15|25
1615176730000|2021-03-08 04:12:10|519.51|515.51|519.44|515.44|519.51|515.51|519.42|515.42|11
1615170880000|2021-03-08 02:34:40|519.32|515.32|519.23|515.23|519.32|515.32|519.23|515.23|15
1615176740000|2021-03-08 04:12:20|519.42|515.42|519.43|515.43|519.46|515.46|519.39|515.39|19
1615170890000|2021-03-08 02:34:50|519.27|515.27|519.38|515.38|519.38|515.38|519.26|515.26|25
1615176750000|2021-03-08 04:12:30|519.45|515.45|519.38|515.38|519.45|515.45|519.36|515.36|13
1615176760000|2021-03-08 04:12:40|519.39|515.39|519.4|515.4|519.42|515.42|519.38|515.38|10
1615170900000|2021-03-08 02:35:00|519.39|515.39|519.73|515.73|519.73|515.73|519.33|515.33|21
1615176770000|2021-03-08 04:12:50|519.43|515.43|519.4|515.4|519.43|515.43|519.39|515.39|6
1615170910000|2021-03-08 02:35:10|519.71|515.71|519.74|515.74|519.74|515.74|519.56|515.56|21
1615176780000|2021-03-08 04:13:00|519.42|515.42|519.42|515.42|519.45|515.45|519.41|515.41|14
1615170920000|2021-03-08 02:35:20|519.73|515.73|520|516|520.01|516.01|519.73|515.73|27
1615176790000|2021-03-08 04:13:10|519.43|515.43|519.38|515.38|519.43|515.43|519.37|515.37|21
1615170930000|2021-03-08 02:35:30|519.97|515.97|520.42|516.42|520.5|516.5|519.95|515.95|32
1615176800000|2021-03-08 04:13:20|519.37|515.37|519.44|515.44|519.46|515.46|519.37|515.37|23
1615170940000|2021-03-08 02:35:40|520.41|516.41|520.26|516.26|520.41|516.41|520.15|516.15|26
1615176810000|2021-03-08 04:13:30|519.43|515.43|519.43|515.43|519.44|515.44|519.34|515.34|14
1615170950000|2021-03-08 02:35:50|520.2|516.2|520.1|516.1|520.21|516.21|519.94|515.94|29
1615176820000|2021-03-08 04:13:40|519.42|515.42|519.35|515.35|519.42|515.42|519.27|515.27|18
1615170960000|2021-03-08 02:36:00|520.07|516.07|520.2|516.2|520.25|516.25|520.07|516.07|21
1615176830000|2021-03-08 04:13:50|519.36|515.36|519.35|515.35|519.39|515.39|519.3|515.3|13
1615170970000|2021-03-08 02:36:10|520.19|516.19|519.98|515.98|520.2|516.2|519.98|515.98|24
1615176840000|2021-03-08 04:14:00|519.37|515.37|519.42|515.42|519.43|515.43|519.37|515.37|12
1615170980000|2021-03-08 02:36:20|519.95|515.95|519.61|515.61|519.95|515.95|519.54|515.54|20
1615176850000|2021-03-08 04:14:10|519.41|515.41|519.43|515.43|519.43|515.43|519.39|515.39|13
1615170990000|2021-03-08 02:36:30|519.65|515.65|519.44|515.44|519.82|515.82|519.44|515.44|24
1615176860000|2021-03-08 04:14:20|519.41|515.41|519.25|515.25|519.41|515.41|519.24|515.24|16
1615171000000|2021-03-08 02:36:40|519.42|515.42|519.26|515.26|519.43|515.43|519.01|515.01|32
1615176870000|2021-03-08 04:14:30|519.26|515.26|519.3|515.3|519.33|515.33|519.23|515.23|25
1615171010000|2021-03-08 02:36:50|519.25|515.25|519.02|515.02|519.28|515.28|519.01|515.01|30
1615176880000|2021-03-08 04:14:40|519.29|515.29|519.27|515.27|519.33|515.33|519.25|515.25|12
1615176890000|2021-03-08 04:14:50|519.28|515.28|518.92|514.92|519.28|515.28|518.89|514.89|21
1615171020000|2021-03-08 02:37:00|519.01|515.01|518.77|514.77|519.1|515.1|518.64|514.64|25
1615171030000|2021-03-08 02:37:10|518.78|514.78|518.73|514.73|518.81|514.81|518.66|514.66|25
1615176900000|2021-03-08 04:15:00|518.91|514.91|518.51|514.51|518.92|514.92|518.48|514.48|21
1615171040000|2021-03-08 02:37:20|518.8|514.8|518.35|514.35|519.12|515.12|518.35|514.35|19
1615176910000|2021-03-08 04:15:10|518.5|514.5|518.41|514.41|518.53|514.53|518.33|514.33|25
1615171050000|2021-03-08 02:37:30|518.34|514.34|518.55|514.55|518.59|514.59|518.31|514.31|29
1615176920000|2021-03-08 04:15:20|518.37|514.37|518.38|514.38|518.44|514.44|518.34|514.34|23
1615171060000|2021-03-08 02:37:40|518.6|514.6|518.49|514.49|518.71|514.71|518.49|514.49|30
1615176930000|2021-03-08 04:15:30|518.69|514.69|518.3|514.3|518.69|514.69|518.29|514.29|24
1615171070000|2021-03-08 02:37:50|518.45|514.45|518.63|514.63|518.69|514.69|518.44|514.44|31
1615176940000|2021-03-08 04:15:40|518.25|514.25|518.15|514.15|518.3|514.3|518.13|514.13|17
1615171080000|2021-03-08 02:38:00|518.68|514.68|518.36|514.36|518.68|514.68|518.36|514.36|27
1615176950000|2021-03-08 04:15:50|518.26|514.26|517.77|513.77|518.26|514.26|517.77|513.77|25
1615171090000|2021-03-08 02:38:10|518.34|514.34|518.11|514.11|518.34|514.34|518.05|514.05|30
1615176960000|2021-03-08 04:16:00|517.72|513.72|517.66|513.66|517.84|513.84|517.63|513.63|32
1615171100000|2021-03-08 02:38:20|518.21|514.21|518.17|514.17|518.43|514.43|518.16|514.16|29
1615176970000|2021-03-08 04:16:10|517.65|513.65|517.59|513.59|517.69|513.69|517.55|513.55|30
1615171110000|2021-03-08 02:38:30|518.2|514.2|518.29|514.29|518.33|514.33|518.08|514.08|27
1615176980000|2021-03-08 04:16:20|517.56|513.56|517.22|513.22|517.76|513.76|517.22|513.22|31
1615171120000|2021-03-08 02:38:40|518.36|514.36|518.76|514.76|518.8|514.8|518.36|514.36|32
1615176990000|2021-03-08 04:16:30|517.14|513.14|516.83|512.83|517.17|513.17|516.82|512.82|31
1615171130000|2021-03-08 02:38:50|518.68|514.68|518.37|514.37|518.93|514.93|518.37|514.37|34
1615177000000|2021-03-08 04:16:40|516.8|512.8|516.81|512.81|516.93|512.93|516.75|512.75|18
1615171140000|2021-03-08 02:39:00|518.35|514.35|517.88|513.88|518.35|514.35|517.88|513.88|32
1615177010000|2021-03-08 04:16:50|516.8|512.8|516.69|512.69|516.83|512.83|516.61|512.61|24
1615171150000|2021-03-08 02:39:10|517.9|513.9|517.82|513.82|517.99|513.99|517.82|513.82|24
1615177020000|2021-03-08 04:17:00|516.68|512.68|516.65|512.65|516.79|512.79|516.65|512.65|25
1615171160000|2021-03-08 02:39:20|517.86|513.86|518.07|514.07|518.2|514.2|517.86|513.86|31
1615177030000|2021-03-08 04:17:10|516.67|512.67|516.58|512.58|516.72|512.72|516.57|512.57|22
1615171170000|2021-03-08 02:39:30|518.08|514.08|518.11|514.11|518.24|514.24|518.01|514.01|31
1615177040000|2021-03-08 04:17:20|516.56|512.56|516.65|512.65|516.74|512.74|516.47|512.47|32
1615171180000|2021-03-08 02:39:40|518.15|514.15|517.96|513.96|518.24|514.24|517.96|513.96|32
1615177050000|2021-03-08 04:17:30|516.66|512.66|516.53|512.53|516.67|512.67|516.46|512.46|25
1615171190000|2021-03-08 02:39:50|517.93|513.93|517.85|513.85|517.93|513.93|517.77|513.77|25
1615177060000|2021-03-08 04:17:40|516.51|512.51|516.51|512.51|516.52|512.52|516.45|512.45|19
1615171200000|2021-03-08 02:40:00|517.84|513.84|517.58|513.58|517.84|513.84|517.52|513.52|21
1615177070000|2021-03-08 04:17:50|516.49|512.49|516.58|512.58|516.62|512.62|516.49|512.49|28
1615171210000|2021-03-08 02:40:10|517.55|513.55|517.49|513.49|517.57|513.57|517.46|513.46|19
1615177080000|2021-03-08 04:18:00|516.55|512.55|516.75|512.75|516.76|512.76|516.55|512.55|17
1615171220000|2021-03-08 02:40:20|517.47|513.47|517.79|513.79|517.85|513.85|517.47|513.47|29
1615177090000|2021-03-08 04:18:10|516.76|512.76|516.86|512.86|516.91|512.91|516.74|512.74|16
1615171230000|2021-03-08 02:40:30|517.77|513.77|517.92|513.92|517.92|513.92|517.77|513.77|28
1615177100000|2021-03-08 04:18:20|516.85|512.85|516.82|512.82|517.02|513.02|516.8|512.8|20
1615171240000|2021-03-08 02:40:40|517.91|513.91|517.81|513.81|517.96|513.96|517.81|513.81|25
1615177110000|2021-03-08 04:18:30|516.85|512.85|516.9|512.9|516.9|512.9|516.78|512.78|21
1615171250000|2021-03-08 02:40:50|517.84|513.84|517.9|513.9|517.91|513.91|517.59|513.59|33
1615177120000|2021-03-08 04:18:40|516.89|512.89|517.62|513.62|517.77|513.77|516.89|512.89|33
1615171260000|2021-03-08 02:41:00|517.89|513.89|518.17|514.17|518.24|514.24|517.89|513.89|30
1615177130000|2021-03-08 04:18:50|517.56|513.56|517.44|513.44|517.68|513.68|517.32|513.32|30
1615171270000|2021-03-08 02:41:10|518.19|514.19|518.5|514.5|518.5|514.5|518.19|514.19|31
1615177140000|2021-03-08 04:19:00|517.34|513.34|517.13|513.13|517.6|513.6|517.04|513.04|29
1615171280000|2021-03-08 02:41:20|518.55|514.55|518.62|514.62|518.64|514.64|518.45|514.45|27
1615177150000|2021-03-08 04:19:10|517.24|513.24|516.69|512.69|517.24|513.24|516.69|512.69|28
1615171290000|2021-03-08 02:41:30|518.63|514.63|518.04|514.04|518.65|514.65|518.04|514.04|31
1615177160000|2021-03-08 04:19:20|516.71|512.71|516.83|512.83|516.93|512.93|516.68|512.68|29
1615171300000|2021-03-08 02:41:40|518.03|514.03|518.35|514.35|518.41|514.41|518.01|514.01|36
1615177170000|2021-03-08 04:19:30|516.82|512.82|516.74|512.74|516.82|512.82|516.58|512.58|25
1615171310000|2021-03-08 02:41:50|518.39|514.39|518.7|514.7|518.72|514.72|518.38|514.38|32
1615177180000|2021-03-08 04:19:40|516.78|512.78|516.74|512.74|516.79|512.79|516.73|512.73|14
1615171320000|2021-03-08 02:42:00|518.69|514.69|519.05|515.05|519.07|515.07|518.63|514.63|29
1615177190000|2021-03-08 04:19:50|516.75|512.75|516.74|512.74|516.78|512.78|516.71|512.71|26
1615171330000|2021-03-08 02:42:10|519.03|515.03|519.03|515.03|519.05|515.05|518.69|514.69|30
1615177200000|2021-03-08 04:20:00|516.73|512.73|516.8|512.8|516.85|512.85|516.73|512.73|23
1615171340000|2021-03-08 02:42:20|518.91|514.91|518.67|514.67|519.07|515.07|518.6|514.6|30
1615177210000|2021-03-08 04:20:10|516.83|512.83|516.9|512.9|516.94|512.94|516.79|512.79|22
1615171350000|2021-03-08 02:42:30|518.66|514.66|518.72|514.72|518.8|514.8|518.61|514.61|28
1615177220000|2021-03-08 04:20:20|516.89|512.89|517.15|513.15|517.22|513.22|516.89|512.89|27
1615171360000|2021-03-08 02:42:40|518.67|514.67|518.71|514.71|518.75|514.75|518.61|514.61|22
1615177230000|2021-03-08 04:20:30|517.16|513.16|517.49|513.49|517.49|513.49|517.11|513.11|26
1615171370000|2021-03-08 02:42:50|518.75|514.75|518.66|514.66|518.93|514.93|518.63|514.63|23
1615177240000|2021-03-08 04:20:40|517.32|513.32|517.44|513.44|517.62|513.62|517.32|513.32|36
1615171380000|2021-03-08 02:43:00|518.67|514.67|518.62|514.62|518.7|514.7|518.6|514.6|16
1615177250000|2021-03-08 04:20:50|517.35|513.35|517.69|513.69|517.7|513.7|517.3|513.3|31
1615171390000|2021-03-08 02:43:10|518.63|514.63|518.38|514.38|518.72|514.72|518.36|514.36|31
1615177260000|2021-03-08 04:21:00|517.66|513.66|517.69|513.69|517.69|513.69|517.24|513.24|32
1615171400000|2021-03-08 02:43:20|518.41|514.41|518|514|518.42|514.42|517.91|513.91|28
1615177270000|2021-03-08 04:21:10|517.25|513.25|517.53|513.53|517.69|513.69|517.25|513.25|28
1615171410000|2021-03-08 02:43:30|517.98|513.98|518|514|518.2|514.2|517.98|513.98|31
1615177280000|2021-03-08 04:21:20|517.36|513.36|517.8|513.8|517.8|513.8|517.36|513.36|26
1615171420000|2021-03-08 02:43:40|517.96|513.96|518.29|514.29|518.35|514.35|517.96|513.96|24
1615177290000|2021-03-08 04:21:30|517.75|513.75|517.71|513.71|517.81|513.81|517.62|513.62|26
1615171430000|2021-03-08 02:43:50|518.28|514.28|518.26|514.26|518.28|514.28|518.25|514.25|11
1615177300000|2021-03-08 04:21:40|517.6|513.6|517.7|513.7|517.73|513.73|517.55|513.55|17
1615171440000|2021-03-08 02:44:00|518.25|514.25|517.99|513.99|518.25|514.25|517.99|513.99|28
1615177310000|2021-03-08 04:21:50|517.73|513.73|517.75|513.75|517.75|513.75|517.7|513.7|21
1615171450000|2021-03-08 02:44:10|518.07|514.07|517.99|513.99|518.07|514.07|517.9|513.9|26
1615177320000|2021-03-08 04:22:00|517.74|513.74|517.59|513.59|517.74|513.74|517.48|513.48|18
1615171460000|2021-03-08 02:44:20|518|514|517.88|513.88|518|514|517.83|513.83|22
1615177330000|2021-03-08 04:22:10|517.48|513.48|517.5|513.5|517.58|513.58|517.37|513.37|21
1615171470000|2021-03-08 02:44:30|517.89|513.89|518.08|514.08|518.1|514.1|517.76|513.76|33
1615177340000|2021-03-08 04:22:20|517.51|513.51|517.73|513.73|517.73|513.73|517.36|513.36|24
1615171480000|2021-03-08 02:44:40|518.14|514.14|518.06|514.06|518.15|514.15|518.04|514.04|22
1615177350000|2021-03-08 04:22:30|517.63|513.63|517.76|513.76|517.78|513.78|517.57|513.57|21
1615171490000|2021-03-08 02:44:50|518.07|514.07|518.22|514.22|518.23|514.23|518.02|514.02|23
1615177360000|2021-03-08 04:22:40|517.77|513.77|518.13|514.13|518.15|514.15|517.61|513.61|33
1615177370000|2021-03-08 04:22:50|517.97|513.97|518.06|514.06|518.36|514.36|517.96|513.96|26
1615171500000|2021-03-08 02:45:00|518.25|514.25|518.94|514.94|518.94|514.94|518.14|514.14|29
1615177380000|2021-03-08 04:23:00|518.26|514.26|518.14|514.14|518.29|514.29|518.03|514.03|26
1615171510000|2021-03-08 02:45:10|518.99|514.99|519.06|515.06|519.14|515.14|518.79|514.79|37
1615177390000|2021-03-08 04:23:10|518.15|514.15|518.3|514.3|518.3|514.3|518.13|514.13|13
1615171520000|2021-03-08 02:45:20|519.03|515.03|519.15|515.15|519.17|515.17|518.94|514.94|27
1615177400000|2021-03-08 04:23:20|518.31|514.31|518.45|514.45|518.46|514.46|518.31|514.31|16
1615171530000|2021-03-08 02:45:30|519.14|515.14|518.97|514.97|519.17|515.17|518.91|514.91|30
1615177410000|2021-03-08 04:23:30|518.46|514.46|518.45|514.45|518.5|514.5|518.44|514.44|17
1615171540000|2021-03-08 02:45:40|518.98|514.98|519.33|515.33|519.33|515.33|518.95|514.95|32
1615177420000|2021-03-08 04:23:40|518.46|514.46|518.54|514.54|518.62|514.62|518.43|514.43|25
1615171550000|2021-03-08 02:45:50|519.34|515.34|519.8|515.8|519.87|515.87|519.34|515.34|25
1615177430000|2021-03-08 04:23:50|518.57|514.57|518.62|514.62|518.62|514.62|518.53|514.53|11
1615171560000|2021-03-08 02:46:00|519.77|515.77|519.75|515.75|519.88|515.88|519.75|515.75|24
1615177440000|2021-03-08 04:24:00|518.61|514.61|518.79|514.79|518.79|514.79|518.61|514.61|23
1615171570000|2021-03-08 02:46:10|519.76|515.76|519.61|515.61|519.76|515.76|519.54|515.54|28
1615177450000|2021-03-08 04:24:10|518.76|514.76|519.16|515.16|519.18|515.18|518.76|514.76|29
1615171580000|2021-03-08 02:46:20|519.6|515.6|519.66|515.66|519.68|515.68|519.56|515.56|22
1615177460000|2021-03-08 04:24:20|519.17|515.17|519.2|515.2|519.23|515.23|519.11|515.11|25
1615171590000|2021-03-08 02:46:30|519.65|515.65|519.94|515.94|519.95|515.95|519.64|515.64|26
1615177470000|2021-03-08 04:24:30|519.18|515.18|519.24|515.24|519.24|515.24|519.18|515.18|16
1615171600000|2021-03-08 02:46:40|519.93|515.93|519.88|515.88|519.94|515.94|519.87|515.87|21
1615177480000|2021-03-08 04:24:40|519.25|515.25|519.27|515.27|519.27|515.27|519.06|515.06|23
1615171610000|2021-03-08 02:46:50|519.68|515.68|519.64|515.64|519.76|515.76|519.58|515.58|31
1615177490000|2021-03-08 04:24:50|519.28|515.28|519.26|515.26|519.31|515.31|519.1|515.1|17
1615171620000|2021-03-08 02:47:00|519.65|515.65|519.5|515.5|519.65|515.65|519.49|515.49|23
1615171630000|2021-03-08 02:47:10|519.53|515.53|519.55|515.55|519.59|515.59|519.45|515.45|31
1615177500000|2021-03-08 04:25:00|519.27|515.27|519.21|515.21|519.31|515.31|519.07|515.07|20
1615171640000|2021-03-08 02:47:20|519.56|515.56|519.85|515.85|520.01|516.01|519.55|515.55|28
1615177510000|2021-03-08 04:25:10|519.25|515.25|519.29|515.29|519.32|515.32|519.25|515.25|13
1615171650000|2021-03-08 02:47:30|519.87|515.87|519.88|515.88|520.06|516.06|519.68|515.68|31
1615177520000|2021-03-08 04:25:20|519.27|515.27|519.33|515.33|519.36|515.36|519.19|515.19|15
1615171660000|2021-03-08 02:47:40|519.82|515.82|519.97|515.97|519.98|515.98|519.79|515.79|28
1615177530000|2021-03-08 04:25:30|519.34|515.34|519.37|515.37|519.38|515.38|519.3|515.3|15
1615171670000|2021-03-08 02:47:50|519.98|515.98|520.1|516.1|520.13|516.13|519.94|515.94|24
1615177540000|2021-03-08 04:25:40|519.19|515.19|519.35|515.35|519.35|515.35|519.19|515.19|14
1615171680000|2021-03-08 02:48:00|520.13|516.13|520.21|516.21|520.35|516.35|520.06|516.06|26
1615177550000|2021-03-08 04:25:50|519.36|515.36|519.2|515.2|519.41|515.41|519.2|515.2|17
1615171690000|2021-03-08 02:48:10|520.23|516.23|519.76|515.76|520.23|516.23|519.73|515.73|27
1615177560000|2021-03-08 04:26:00|519.24|515.24|519.46|515.46|519.47|515.47|519.24|515.24|17
1615171700000|2021-03-08 02:48:20|519.75|515.75|519.84|515.84|519.92|515.92|519.75|515.75|18
1615177570000|2021-03-08 04:26:10|519.48|515.48|519.41|515.41|519.48|515.48|519.31|515.31|23
1615171710000|2021-03-08 02:48:30|519.82|515.82|519.86|515.86|519.94|515.94|519.82|515.82|24
1615177580000|2021-03-08 04:26:20|519.42|515.42|519.42|515.42|519.42|515.42|519.42|515.42|1
1615171720000|2021-03-08 02:48:40|519.84|515.84|519.72|515.72|519.86|515.86|519.57|515.57|27
1615177590000|2021-03-08 04:26:30|519.4|515.4|519.28|515.28|519.45|515.45|519.23|515.23|26
1615171730000|2021-03-08 02:48:50|519.73|515.73|519.41|515.41|519.73|515.73|519.32|515.32|29
1615177600000|2021-03-08 04:26:40|519.27|515.27|519.28|515.28|519.31|515.31|519.22|515.22|26
1615171740000|2021-03-08 02:49:00|519.42|515.42|519.57|515.57|519.76|515.76|519.32|515.32|27
1615177610000|2021-03-08 04:26:50|519.23|515.23|519.28|515.28|519.32|515.32|519.2|515.2|22
1615171750000|2021-03-08 02:49:10|519.55|515.55|519.81|515.81|519.84|515.84|519.47|515.47|27
1615177620000|2021-03-08 04:27:00|519.27|515.27|519.26|515.26|519.28|515.28|519.23|515.23|17
1615171760000|2021-03-08 02:49:20|519.8|515.8|519.61|515.61|519.85|515.85|519.61|515.61|28
1615177630000|2021-03-08 04:27:10|519.25|515.25|519.3|515.3|519.31|515.31|519.13|515.13|17
1615171770000|2021-03-08 02:49:30|519.59|515.59|519.58|515.58|519.78|515.78|519.45|515.45|32
1615177640000|2021-03-08 04:27:20|519.13|515.13|519.05|515.05|519.34|515.34|519.05|515.05|32
1615171780000|2021-03-08 02:49:40|519.57|515.57|519.87|515.87|519.87|515.87|519.57|515.57|27
1615177650000|2021-03-08 04:27:30|519.07|515.07|519.06|515.06|519.14|515.14|519.01|515.01|21
1615171790000|2021-03-08 02:49:50|519.83|515.83|519.82|515.82|519.85|515.85|519.78|515.78|22
1615177660000|2021-03-08 04:27:40|519.07|515.07|519.14|515.14|519.15|515.15|519.06|515.06|15
1615177670000|2021-03-08 04:27:50|519.16|515.16|519.22|515.22|519.25|515.25|519.02|515.02|22
1615171800000|2021-03-08 02:50:00|519.8|515.8|519.81|515.81|519.86|515.86|519.79|515.79|16
1615177680000|2021-03-08 04:28:00|519.24|515.24|519.23|515.23|519.31|515.31|519.21|515.21|28
1615171810000|2021-03-08 02:50:10|519.8|515.8|520.09|516.09|520.09|516.09|519.8|515.8|24
1615177690000|2021-03-08 04:28:10|519.3|515.3|519.17|515.17|519.36|515.36|519.17|515.17|28
1615171820000|2021-03-08 02:50:20|520.11|516.11|520.23|516.23|520.23|516.23|520.11|516.11|14
1615177700000|2021-03-08 04:28:20|519.19|515.19|519.33|515.33|519.35|515.35|519.17|515.17|29
1615171830000|2021-03-08 02:50:30|520.22|516.22|520.37|516.37|520.37|516.37|520.22|516.22|18
1615177710000|2021-03-08 04:28:30|519.36|515.36|518.85|514.85|519.38|515.38|518.8|514.8|23
1615171840000|2021-03-08 02:50:40|520.36|516.36|520.49|516.49|520.54|516.54|520.36|516.36|16
1615177720000|2021-03-08 04:28:40|518.87|514.87|518.91|514.91|518.97|514.97|518.84|514.84|29
1615171850000|2021-03-08 02:50:50|520.48|516.48|520.55|516.55|520.59|516.59|520.48|516.48|17
1615177730000|2021-03-08 04:28:50|518.9|514.9|518.84|514.84|518.92|514.92|518.84|514.84|25
1615171860000|2021-03-08 02:51:00|520.58|516.58|520.61|516.61|520.63|516.63|520.52|516.52|21
1615177740000|2021-03-08 04:29:00|518.86|514.86|518.92|514.92|518.95|514.95|518.84|514.84|26
1615171870000|2021-03-08 02:51:10|520.62|516.62|520.64|516.64|520.64|516.64|520.61|516.61|17
1615177750000|2021-03-08 04:29:10|518.93|514.93|519.07|515.07|519.12|515.12|518.9|514.9|30
1615171880000|2021-03-08 02:51:20|520.65|516.65|520.51|516.51|520.69|516.69|520.5|516.5|16
1615177760000|2021-03-08 04:29:20|519.09|515.09|519.23|515.23|519.23|515.23|519.08|515.08|28
1615171890000|2021-03-08 02:51:30|520.5|516.5|520.23|516.23|520.53|516.53|520.23|516.23|22
1615177770000|2021-03-08 04:29:30|519.25|515.25|519.32|515.32|519.32|515.32|519.19|515.19|18
1615171900000|2021-03-08 02:51:40|520.24|516.24|520.42|516.42|520.46|516.46|520.24|516.24|23
1615177780000|2021-03-08 04:29:40|519.31|515.31|519.2|515.2|519.31|515.31|519.2|515.2|22
1615171910000|2021-03-08 02:51:50|520.47|516.47|520.33|516.33|520.49|516.49|520.3|516.3|25
1615177790000|2021-03-08 04:29:50|519.21|515.21|519.21|515.21|519.23|515.23|519.17|515.17|20
1615171920000|2021-03-08 02:52:00|520.35|516.35|520.34|516.34|520.35|516.35|520.29|516.29|18
1615171930000|2021-03-08 02:52:10|520.36|516.36|520.11|516.11|520.36|516.36|520.08|516.08|25
1615177800000|2021-03-08 04:30:00|519.2|515.2|519.22|515.22|519.23|515.23|519.14|515.14|15
1615171940000|2021-03-08 02:52:20|520.05|516.05|520.3|516.3|520.3|516.3|520|516|22
1615177810000|2021-03-08 04:30:10|519.24|515.24|519.29|515.29|519.29|515.29|519.23|515.23|6
1615171950000|2021-03-08 02:52:30|520.34|516.34|520.42|516.42|520.5|516.5|520.31|516.31|30
1615177820000|2021-03-08 04:30:20|519.3|515.3|519.3|515.3|519.31|515.31|519.3|515.3|5
1615171960000|2021-03-08 02:52:40|520.48|516.48|520.48|516.48|520.53|516.53|520.41|516.41|28
1615177830000|2021-03-08 04:30:30|519.31|515.31|519.14|515.14|519.31|515.31|519.1|515.1|28
1615171970000|2021-03-08 02:52:50|520.5|516.5|520.57|516.57|520.61|516.61|520.49|516.49|20
1615177840000|2021-03-08 04:30:40|519.16|515.16|519.26|515.26|519.29|515.29|519.12|515.12|21
1615171980000|2021-03-08 02:53:00|520.6|516.6|520.6|516.6|520.6|516.6|520.51|516.51|22
1615177850000|2021-03-08 04:30:50|519.27|515.27|519.25|515.25|519.29|515.29|519.23|515.23|21
1615171990000|2021-03-08 02:53:10|520.62|516.62|520.71|516.71|520.78|516.78|520.61|516.61|20
1615177860000|2021-03-08 04:31:00|519.27|515.27|519.26|515.26|519.3|515.3|519.13|515.13|21
1615172000000|2021-03-08 02:53:20|520.73|516.73|520.76|516.76|520.78|516.78|520.69|516.69|22
1615177870000|2021-03-08 04:31:10|519.24|515.24|518.99|514.99|519.24|515.24|518.98|514.98|25
1615172010000|2021-03-08 02:53:30|520.77|516.77|520.63|516.63|520.79|516.79|520.63|516.63|25
1615177880000|2021-03-08 04:31:20|519.01|515.01|518.95|514.95|519.06|515.06|518.93|514.93|30
1615172020000|2021-03-08 02:53:40|520.61|516.61|520.64|516.64|520.65|516.65|520.59|516.59|30
1615177890000|2021-03-08 04:31:30|518.93|514.93|518.88|514.88|518.93|514.93|518.83|514.83|25
1615172030000|2021-03-08 02:53:50|520.66|516.66|520.82|516.82|520.85|516.85|520.64|516.64|26
1615177900000|2021-03-08 04:31:40|518.9|514.9|518.89|514.89|518.9|514.9|518.79|514.79|32
1615172040000|2021-03-08 02:54:00|520.77|516.77|520.86|516.86|520.95|516.95|520.76|516.76|21
1615177910000|2021-03-08 04:31:50|518.88|514.88|518.92|514.92|518.93|514.93|518.88|514.88|19
1615172050000|2021-03-08 02:54:10|520.95|516.95|520.74|516.74|521|517|520.69|516.69|26
1615177920000|2021-03-08 04:32:00|518.99|514.99|519.16|515.16|519.16|515.16|518.99|514.99|23
1615172060000|2021-03-08 02:54:20|520.72|516.72|520.88|516.88|520.89|516.89|520.72|516.72|20
1615177930000|2021-03-08 04:32:10|519.15|515.15|519.18|515.18|519.18|515.18|519.13|515.13|23
1615172070000|2021-03-08 02:54:30|520.86|516.86|520.87|516.87|520.9|516.9|520.86|516.86|13
1615177940000|2021-03-08 04:32:20|519.17|515.17|518.94|514.94|519.18|515.18|518.91|514.91|25
1615172080000|2021-03-08 02:54:40|520.88|516.88|520.81|516.81|520.91|516.91|520.8|516.8|18
1615177950000|2021-03-08 04:32:30|518.93|514.93|518.96|514.96|518.98|514.98|518.93|514.93|13
1615172090000|2021-03-08 02:54:50|520.82|516.82|521|517|521.08|517.08|520.82|516.82|26
1615177960000|2021-03-08 04:32:40|518.97|514.97|518.68|514.68|518.97|514.97|518.62|514.62|22
1615177970000|2021-03-08 04:32:50|518.67|514.67|518.61|514.61|518.71|514.71|518.46|514.46|25
1615172100000|2021-03-08 02:55:00|520.99|516.99|520.96|516.96|521.02|517.02|520.83|516.83|24
1615177980000|2021-03-08 04:33:00|518.57|514.57|518.71|514.71|518.71|514.71|518.57|514.57|20
1615172110000|2021-03-08 02:55:10|520.97|516.97|520.74|516.74|520.97|516.97|520.72|516.72|24
1615177990000|2021-03-08 04:33:10|518.72|514.72|518.7|514.7|518.88|514.88|518.63|514.63|20
1615172120000|2021-03-08 02:55:20|520.75|516.75|520.75|516.75|520.78|516.78|520.72|516.72|22
1615178000000|2021-03-08 04:33:20|518.71|514.71|518.71|514.71|518.73|514.73|518.71|514.71|4
1615172130000|2021-03-08 02:55:30|520.76|516.76|520.9|516.9|520.94|516.94|520.73|516.73|24
1615178010000|2021-03-08 04:33:30|518.73|514.73|518.57|514.57|518.73|514.73|518.54|514.54|22
1615178020000|2021-03-08 04:33:40|518.56|514.56|518.59|514.59|518.65|514.65|518.55|514.55|18
1615172140000|2021-03-08 02:55:40|520.92|516.92|520.87|516.87|520.94|516.94|520.85|516.85|25
1615178030000|2021-03-08 04:33:50|518.63|514.63|518.62|514.62|518.63|514.63|518.58|514.58|17
1615172150000|2021-03-08 02:55:50|520.88|516.88|520.95|516.95|521|517|520.88|516.88|19
1615178040000|2021-03-08 04:34:00|518.63|514.63|518.96|514.96|518.96|514.96|518.6|514.6|20
1615172160000|2021-03-08 02:56:00|520.98|516.98|520.88|516.88|521.08|517.08|520.87|516.87|30
1615178050000|2021-03-08 04:34:10|518.94|514.94|519.1|515.1|519.13|515.13|518.93|514.93|24
1615172170000|2021-03-08 02:56:10|520.89|516.89|520.98|516.98|521|517|520.83|516.83|29
1615178060000|2021-03-08 04:34:20|519.13|515.13|519.14|515.14|519.15|515.15|519.09|515.09|13
1615172180000|2021-03-08 02:56:20|520.96|516.96|520.85|516.85|521.01|517.01|520.84|516.84|26
1615178070000|2021-03-08 04:34:30|519.1|515.1|519.22|515.22|519.22|515.22|519.1|515.1|12
1615172190000|2021-03-08 02:56:30|520.84|516.84|521.06|517.06|521.06|517.06|520.83|516.83|26
1615178080000|2021-03-08 04:34:40|519.24|515.24|519.29|515.29|519.3|515.3|519.23|515.23|11
1615172200000|2021-03-08 02:56:40|521.04|517.04|520.83|516.83|521.04|517.04|520.82|516.82|24
1615178090000|2021-03-08 04:34:50|519.32|515.32|519.38|515.38|519.38|515.38|519.31|515.31|10
1615172210000|2021-03-08 02:56:50|520.89|516.89|520.99|516.99|521.04|517.04|520.89|516.89|21
1615178100000|2021-03-08 04:35:00|519.39|515.39|519.25|515.25|519.4|515.4|519.25|515.25|12
1615172220000|2021-03-08 02:57:00|521.02|517.02|521.03|517.03|521.08|517.08|520.83|516.83|24
1615178110000|2021-03-08 04:35:10|519.24|515.24|519.28|515.28|519.31|515.31|519.24|515.24|18
1615172230000|2021-03-08 02:57:10|521.01|517.01|520.81|516.81|521.02|517.02|520.81|516.81|22
1615178120000|2021-03-08 04:35:20|519.24|515.24|519.25|515.25|519.25|515.25|519.17|515.17|26
1615172240000|2021-03-08 02:57:20|520.85|516.85|520.84|516.84|520.85|516.85|520.8|516.8|17
1615178130000|2021-03-08 04:35:30|519.22|515.22|519.17|515.17|519.24|515.24|519.13|515.13|26
1615172250000|2021-03-08 02:57:30|520.85|516.85|521.06|517.06|521.07|517.07|520.85|516.85|20
1615178140000|2021-03-08 04:35:40|519.13|515.13|519.08|515.08|519.16|515.16|519.01|515.01|25
1615172260000|2021-03-08 02:57:40|521.07|517.07|520.79|516.79|521.07|517.07|520.65|516.65|30
1615178150000|2021-03-08 04:35:50|519.09|515.09|519.12|515.12|519.26|515.26|519.09|515.09|18
1615172270000|2021-03-08 02:57:50|520.86|516.86|520.89|516.89|520.92|516.92|520.74|516.74|28
1615178160000|2021-03-08 04:36:00|519.14|515.14|519.22|515.22|519.23|515.23|519.08|515.08|20
1615172280000|2021-03-08 02:58:00|520.88|516.88|520.89|516.89|520.9|516.9|520.87|516.87|11
1615178170000|2021-03-08 04:36:10|519.21|515.21|519.27|515.27|519.3|515.3|519.21|515.21|13
1615172290000|2021-03-08 02:58:10|520.88|516.88|520.7|516.7|520.95|516.95|520.7|516.7|26
1615178180000|2021-03-08 04:36:20|519.28|515.28|519.22|515.22|519.28|515.28|519.11|515.11|31
1615172300000|2021-03-08 02:58:20|520.71|516.71|520.79|516.79|520.84|516.84|520.7|516.7|19
1615178190000|2021-03-08 04:36:30|519.21|515.21|519.15|515.15|519.21|515.21|519.14|515.14|20
1615172310000|2021-03-08 02:58:30|520.8|516.8|520.8|516.8|520.82|516.82|520.74|516.74|14
1615178200000|2021-03-08 04:36:40|519.16|515.16|519.17|515.17|519.19|515.19|519.15|515.15|9
1615172320000|2021-03-08 02:58:40|520.89|516.89|520.9|516.9|520.91|516.91|520.88|516.88|22
1615178210000|2021-03-08 04:36:50|519.16|515.16|519.16|515.16|519.17|515.17|519.16|515.16|5
1615172330000|2021-03-08 02:58:50|520.91|516.91|520.91|516.91|520.92|516.92|520.88|516.88|15
1615178220000|2021-03-08 04:37:00|519.17|515.17|519.21|515.21|519.21|515.21|519.17|515.17|3
1615172340000|2021-03-08 02:59:00|520.92|516.92|520.9|516.9|520.97|516.97|520.87|516.87|21
1615178230000|2021-03-08 04:37:10|519.19|515.19|519.21|515.21|519.21|515.21|519.16|515.16|12
1615172350000|2021-03-08 02:59:10|520.92|516.92|520.94|516.94|520.94|516.94|520.91|516.91|19
1615178240000|2021-03-08 04:37:20|519.16|515.16|519.25|515.25|519.28|515.28|519.15|515.15|17
1615172360000|2021-03-08 02:59:20|520.93|516.93|520.83|516.83|520.93|516.93|520.83|516.83|15
1615178250000|2021-03-08 04:37:30|519.19|515.19|518.93|514.93|519.19|515.19|518.8|514.8|29
1615172370000|2021-03-08 02:59:30|520.84|516.84|520.84|516.84|520.87|516.87|520.83|516.83|11
1615178260000|2021-03-08 04:37:40|518.95|514.95|518.98|514.98|519.03|515.03|518.91|514.91|27
1615172380000|2021-03-08 02:59:40|520.85|516.85|521.08|517.08|521.08|517.08|520.85|516.85|23
1615178270000|2021-03-08 04:37:50|518.97|514.97|518.99|514.99|519.02|515.02|518.97|514.97|10
1615172390000|2021-03-08 02:59:50|521.09|517.09|521.09|517.09|521.11|517.11|521.09|517.09|11
1615178280000|2021-03-08 04:38:00|519|515|518.99|514.99|519.02|515.02|518.95|514.95|24
1615178290000|2021-03-08 04:38:10|519|515|518.98|514.98|519.01|515.01|518.96|514.96|16
1615172400000|2021-03-08 03:00:00|521.07|517.07|520.97|516.97|521.07|517.07|520.84|516.84|24
1615178300000|2021-03-08 04:38:20|518.88|514.88|518.97|514.97|519.01|515.01|518.88|514.88|14
1615172410000|2021-03-08 03:00:10|520.98|516.98|520.77|516.77|520.99|516.99|520.73|516.73|30
1615178310000|2021-03-08 04:38:30|518.83|514.83|518.62|514.62|518.84|514.84|518.62|514.62|21
1615172420000|2021-03-08 03:00:20|520.76|516.76|520.73|516.73|520.79|516.79|520.72|516.72|21
1615178320000|2021-03-08 04:38:40|518.63|514.63|518.63|514.63|518.64|514.64|518.57|514.57|14
1615172430000|2021-03-08 03:00:30|520.72|516.72|520.76|516.76|520.77|516.77|520.7|516.7|18
1615178330000|2021-03-08 04:38:50|518.62|514.62|518.77|514.77|518.82|514.82|518.61|514.61|26
1615172440000|2021-03-08 03:00:40|520.75|516.75|520.85|516.85|520.89|516.89|520.7|516.7|24
1615178340000|2021-03-08 04:39:00|518.76|514.76|518.76|514.76|518.77|514.77|518.74|514.74|24
1615172450000|2021-03-08 03:00:50|520.88|516.88|520.84|516.84|520.88|516.88|520.83|516.83|16
1615178350000|2021-03-08 04:39:10|518.74|514.74|518.75|514.75|518.77|514.77|518.74|514.74|9
1615172460000|2021-03-08 03:01:00|520.86|516.86|520.83|516.83|520.86|516.86|520.82|516.82|18
1615178360000|2021-03-08 04:39:20|518.72|514.72|518.63|514.63|518.72|514.72|518.61|514.61|21
1615172470000|2021-03-08 03:01:10|520.84|516.84|520.84|516.84|520.88|516.88|520.81|516.81|18
1615178370000|2021-03-08 04:39:30|518.62|514.62|518.29|514.29|518.64|514.64|518.29|514.29|27
1615172480000|2021-03-08 03:01:20|520.82|516.82|520.83|516.83|520.86|516.86|520.81|516.81|13
1615178380000|2021-03-08 04:39:40|518.31|514.31|518.56|514.56|518.56|514.56|518.24|514.24|25
1615172490000|2021-03-08 03:01:30|520.82|516.82|521.07|517.07|521.07|517.07|520.8|516.8|30
1615178390000|2021-03-08 04:39:50|518.58|514.58|518.54|514.54|518.58|514.58|518.49|514.49|23
1615172500000|2021-03-08 03:01:40|521.1|517.1|521.11|517.11|521.13|517.13|521.09|517.09|19
1615178400000|2021-03-08 04:40:00|518.53|514.53|518.63|514.63|518.64|514.64|518.53|514.53|23
1615172510000|2021-03-08 03:01:50|521.12|517.12|521.23|517.23|521.28|517.28|521.12|517.12|26
1615178410000|2021-03-08 04:40:10|518.64|514.64|518.88|514.88|518.91|514.91|518.64|514.64|27
1615172520000|2021-03-08 03:02:00|521.25|517.25|521.26|517.26|521.27|517.27|521.2|517.2|20
1615178420000|2021-03-08 04:40:20|518.89|514.89|519.08|515.08|519.13|515.13|518.89|514.89|24
1615172530000|2021-03-08 03:02:10|521.25|517.25|521.19|517.19|521.26|517.26|521.13|517.13|20
1615178430000|2021-03-08 04:40:30|519.07|515.07|518.85|514.85|519.11|515.11|518.63|514.63|30
1615172540000|2021-03-08 03:02:20|521.18|517.18|521.19|517.19|521.2|517.2|521.16|517.16|14
1615178440000|2021-03-08 04:40:40|518.84|514.84|518.81|514.81|518.92|514.92|518.7|514.7|33
1615172550000|2021-03-08 03:02:30|521.18|517.18|521.13|517.13|521.19|517.19|521.12|517.12|29
1615178450000|2021-03-08 04:40:50|518.79|514.79|519|515|519.01|515.01|518.74|514.74|26
1615172560000|2021-03-08 03:02:40|521.16|517.16|521.15|517.15|521.19|517.19|521.11|517.11|23
1615178460000|2021-03-08 04:41:00|519.01|515.01|519.08|515.08|519.1|515.1|518.99|514.99|24
1615172570000|2021-03-08 03:02:50|521.17|517.17|521.18|517.18|521.19|517.19|521.14|517.14|25
1615178470000|2021-03-08 04:41:10|519.22|515.22|519.24|515.24|519.28|515.28|519.11|515.11|19
1615172580000|2021-03-08 03:03:00|521.19|517.19|521.32|517.32|521.38|517.38|521.18|517.18|17
1615178480000|2021-03-08 04:41:20|519.23|515.23|519.23|515.23|519.25|515.25|519.19|515.19|25
1615172590000|2021-03-08 03:03:10|521.34|517.34|521.31|517.31|521.34|517.34|521.27|517.27|17
1615178490000|2021-03-08 04:41:30|519.25|515.25|519.25|515.25|519.26|515.26|519.2|515.2|14
1615172600000|2021-03-08 03:03:20|521.32|517.32|521.32|517.32|521.32|517.32|521.27|517.27|11
1615178500000|2021-03-08 04:41:40|519.26|515.26|519.2|515.2|519.26|515.26|519.17|515.17|13
1615172610000|2021-03-08 03:03:30|521.33|517.33|521.32|517.32|521.33|517.33|521.32|517.32|2
1615178510000|2021-03-08 04:41:50|519.21|515.21|519.09|515.09|519.21|515.21|519.09|515.09|13
1615172620000|2021-03-08 03:03:40|521.33|517.33|521.42|517.42|521.42|517.42|521.32|517.32|8
1615178520000|2021-03-08 04:42:00|519.1|515.1|519.1|515.1|519.11|515.11|519.09|515.09|14
1615172630000|2021-03-08 03:03:50|521.39|517.39|521.5|517.5|521.5|517.5|521.39|517.39|11
1615178530000|2021-03-08 04:42:10|519.11|515.11|519.01|515.01|519.11|515.11|519.01|515.01|19
1615172640000|2021-03-08 03:04:00|521.49|517.49|521.48|517.48|521.49|517.49|521.44|517.44|13
1615178540000|2021-03-08 04:42:20|519.02|515.02|518.88|514.88|519.05|515.05|518.8|514.8|26
1615172650000|2021-03-08 03:04:10|521.45|517.45|521.48|517.48|521.48|517.48|521.42|517.42|15
1615178550000|2021-03-08 04:42:30|518.9|514.9|518.9|514.9|518.93|514.93|518.86|514.86|26
1615172660000|2021-03-08 03:04:20|521.47|517.47|521.47|517.47|521.48|517.48|521.46|517.46|9
1615178560000|2021-03-08 04:42:40|518.86|514.86|518.84|514.84|518.91|514.91|518.83|514.83|16
1615172670000|2021-03-08 03:04:30|521.48|517.48|521.47|517.47|521.49|517.49|521.44|517.44|19
1615178570000|2021-03-08 04:42:50|518.85|514.85|518.82|514.82|518.86|514.86|518.77|514.77|26
1615172680000|2021-03-08 03:04:40|521.46|517.46|521.45|517.45|521.47|517.47|521.45|517.45|8
1615178580000|2021-03-08 04:43:00|518.78|514.78|518.82|514.82|518.85|514.85|518.78|514.78|18
1615172690000|2021-03-08 03:04:50|521.47|517.47|521.45|517.45|521.47|517.47|521.45|517.45|11
1615178590000|2021-03-08 04:43:10|518.84|514.84|518.81|514.81|518.85|514.85|518.81|514.81|15
1615178600000|2021-03-08 04:43:20|518.8|514.8|518.8|514.8|518.84|514.84|518.78|514.78|16
1615172700000|2021-03-08 03:05:00|521.43|517.43|521.43|517.43|521.48|517.48|521.43|517.43|11
1615178610000|2021-03-08 04:43:30|518.82|514.82|518.93|514.93|518.95|514.95|518.79|514.79|24
1615172710000|2021-03-08 03:05:10|521.44|517.44|521.41|517.41|521.44|517.44|521.41|517.41|3
1615178620000|2021-03-08 04:43:40|518.92|514.92|518.94|514.94|518.95|514.95|518.92|514.92|15
1615172720000|2021-03-08 03:05:20|521.38|517.38|521.38|517.38|521.41|517.41|521.38|517.38|11
1615178630000|2021-03-08 04:43:50|518.93|514.93|518.89|514.89|518.93|514.93|518.86|514.86|20
1615172730000|2021-03-08 03:05:30|521.22|517.22|521.33|517.33|521.34|517.34|521.2|517.2|13
1615178640000|2021-03-08 04:44:00|518.88|514.88|518.88|514.88|518.89|514.89|518.83|514.83|17
1615172740000|2021-03-08 03:05:40|521.3|517.3|521.36|517.36|521.37|517.37|521.28|517.28|12
1615178650000|2021-03-08 04:44:10|518.89|514.89|518.89|514.89|518.9|514.9|518.87|514.87|12
1615172750000|2021-03-08 03:05:50|521.41|517.41|521.47|517.47|521.47|517.47|521.39|517.39|16
1615178660000|2021-03-08 04:44:20|518.88|514.88|518.76|514.76|518.9|514.9|518.72|514.72|20
1615172760000|2021-03-08 03:06:00|521.46|517.46|521.45|517.45|521.48|517.48|521.45|517.45|14
1615178670000|2021-03-08 04:44:30|518.77|514.77|518.76|514.76|518.78|514.78|518.72|514.72|14
1615172770000|2021-03-08 03:06:10|521.46|517.46|521.47|517.47|521.48|517.48|521.45|517.45|19
1615178680000|2021-03-08 04:44:40|518.77|514.77|518.71|514.71|518.78|514.78|518.65|514.65|31
1615172780000|2021-03-08 03:06:20|521.48|517.48|521.47|517.47|521.48|517.48|521.46|517.46|16
1615178690000|2021-03-08 04:44:50|518.73|514.73|518.67|514.67|518.74|514.74|518.56|514.56|27
1615172790000|2021-03-08 03:06:30|521.46|517.46|521.49|517.49|521.49|517.49|521.46|517.46|10
1615178700000|2021-03-08 04:45:00|518.66|514.66|518.5|514.5|518.68|514.68|518.5|514.5|29
1615172800000|2021-03-08 03:06:40|521.48|517.48|521.48|517.48|521.49|517.49|521.47|517.47|9
1615178710000|2021-03-08 04:45:10|518.49|514.49|518.35|514.35|518.51|514.51|518.34|514.34|27
1615172810000|2021-03-08 03:06:50|521.47|517.47|521.56|517.56|521.6|517.6|521.44|517.44|14
1615178720000|2021-03-08 04:45:20|518.38|514.38|518.51|514.51|518.51|514.51|518.38|514.38|20
1615172820000|2021-03-08 03:07:00|521.61|517.61|521.71|517.71|521.71|517.71|521.61|517.61|9
1615178730000|2021-03-08 04:45:30|518.58|514.58|518.62|514.62|518.63|514.63|518.56|514.56|20
1615172830000|2021-03-08 03:07:10|521.67|517.67|521.67|517.67|521.67|517.67|521.67|517.67|1
1615178740000|2021-03-08 04:45:40|518.63|514.63|518.62|514.62|518.65|514.65|518.61|514.61|11
1615172840000|2021-03-08 03:07:20|521.94|517.94|521.95|517.95|521.96|517.96|521.94|517.94|5
1615178750000|2021-03-08 04:45:50|518.61|514.61|518.54|514.54|518.61|514.61|518.54|514.54|8
1615172850000|2021-03-08 03:07:30|521.98|517.98|522.13|518.13|522.22|518.22|521.97|517.97|23
1615178760000|2021-03-08 04:46:00|518.56|514.56|518.58|514.58|518.59|514.59|518.54|514.54|10
1615172860000|2021-03-08 03:07:40|522.09|518.09|522.11|518.11|522.16|518.16|522.08|518.08|17
1615178770000|2021-03-08 04:46:10|518.59|514.59|518.76|514.76|518.82|514.82|518.59|514.59|19
1615172870000|2021-03-08 03:07:50|522.1|518.1|522.13|518.13|522.14|518.14|522.05|518.05|17
1615178780000|2021-03-08 04:46:20|518.78|514.78|518.86|514.86|518.86|514.86|518.75|514.75|24
1615172880000|2021-03-08 03:08:00|522.14|518.14|521.94|517.94|522.14|518.14|521.9|517.9|28
1615178790000|2021-03-08 04:46:30|518.87|514.87|518.92|514.92|518.99|514.99|518.87|514.87|22
1615178800000|2021-03-08 04:46:40|519.02|515.02|519.05|515.05|519.09|515.09|519.02|515.02|23
1615172890000|2021-03-08 03:08:10|521.93|517.93|521.69|517.69|521.93|517.93|521.68|517.68|25
1615178810000|2021-03-08 04:46:50|519.06|515.06|519.05|515.05|519.06|515.06|519.03|515.03|11
1615172900000|2021-03-08 03:08:20|521.7|517.7|521.82|517.82|521.91|517.91|521.69|517.69|21
1615178820000|2021-03-08 04:47:00|519.04|515.04|519.05|515.05|519.05|515.05|519.04|515.04|2
1615172910000|2021-03-08 03:08:30|521.83|517.83|521.7|517.7|521.84|517.84|521.69|517.69|23
1615178830000|2021-03-08 04:47:10|519.04|515.04|519.07|515.07|519.07|515.07|518.96|514.96|17
1615172920000|2021-03-08 03:08:40|521.67|517.67|521.75|517.75|521.79|517.79|521.51|517.51|26
1615178840000|2021-03-08 04:47:20|519.08|515.08|519.06|515.06|519.09|515.09|519.06|515.06|14
1615172930000|2021-03-08 03:08:50|521.78|517.78|521.72|517.72|521.78|517.78|521.66|517.66|13
1615178850000|2021-03-08 04:47:30|519.07|515.07|519.06|515.06|519.08|515.08|519.05|515.05|15
1615172940000|2021-03-08 03:09:00|521.71|517.71|521.71|517.71|521.71|517.71|521.69|517.69|7
1615178860000|2021-03-08 04:47:40|519.07|515.07|519.08|515.08|519.08|515.08|519|515|12
1615172950000|2021-03-08 03:09:10|521.7|517.7|521.46|517.46|521.7|517.7|521.45|517.45|27
1615178870000|2021-03-08 04:47:50|519.09|515.09|519.12|515.12|519.12|515.12|519.09|515.09|4
1615172960000|2021-03-08 03:09:20|521.45|517.45|521.41|517.41|521.49|517.49|521.39|517.39|21
1615178880000|2021-03-08 04:48:00|519.13|515.13|519.15|515.15|519.15|515.15|519.12|515.12|10
1615172970000|2021-03-08 03:09:30|521.42|517.42|521.4|517.4|521.42|517.42|521.39|517.39|18
1615178890000|2021-03-08 04:48:10|519.16|515.16|519.23|515.23|519.25|515.25|519.16|515.16|12
1615172980000|2021-03-08 03:09:40|521.39|517.39|521.14|517.14|521.41|517.41|521.09|517.09|29
1615178900000|2021-03-08 04:48:20|519.24|515.24|519.31|515.31|519.31|515.31|519.17|515.17|18
1615172990000|2021-03-08 03:09:50|521.13|517.13|521.12|517.12|521.14|517.14|521.02|517.02|21
1615178910000|2021-03-08 04:48:30|519.3|515.3|519.31|515.31|519.31|515.31|519.26|515.26|13
1615178920000|2021-03-08 04:48:40|519.32|515.32|519.29|515.29|519.32|515.32|519.29|515.29|14
1615173000000|2021-03-08 03:10:00|521.11|517.11|521.25|517.25|521.25|517.25|520.9|516.9|29
1615178930000|2021-03-08 04:48:50|519.3|515.3|519.26|515.26|519.3|515.3|519.24|515.24|9
1615173010000|2021-03-08 03:10:10|521.22|517.22|520.98|516.98|521.23|517.23|520.98|516.98|26
1615178940000|2021-03-08 04:49:00|519.24|515.24|519.24|515.24|519.25|515.25|519.23|515.23|17
1615173020000|2021-03-08 03:10:20|521.01|517.01|520.91|516.91|521.04|517.04|520.87|516.87|30
1615178950000|2021-03-08 04:49:10|519.23|515.23|519.25|515.25|519.26|515.26|519.22|515.22|12
1615173030000|2021-03-08 03:10:30|520.9|516.9|520.78|516.78|520.91|516.91|520.68|516.68|34
1615178960000|2021-03-08 04:49:20|519.26|515.26|519.25|515.25|519.26|515.26|519.24|515.24|12
1615173040000|2021-03-08 03:10:40|520.77|516.77|520.66|516.66|520.77|516.77|520.65|516.65|27
1615178970000|2021-03-08 04:49:30|519.24|515.24|519.25|515.25|519.26|515.26|519.24|515.24|12
1615173050000|2021-03-08 03:10:50|520.67|516.67|520.68|516.68|520.69|516.69|520.65|516.65|14
1615178980000|2021-03-08 04:49:40|519.3|515.3|519.28|515.28|519.31|515.31|519.27|515.27|15
1615173060000|2021-03-08 03:11:00|520.69|516.69|520.59|516.59|520.7|516.7|520.59|516.59|11
1615178990000|2021-03-08 04:49:50|519.27|515.27|519.29|515.29|519.29|515.29|519.24|515.24|17
1615173070000|2021-03-08 03:11:10|520.6|516.6|520.63|516.63|520.63|516.63|520.59|516.59|15
1615179000000|2021-03-08 04:50:00|519.28|515.28|519.18|515.18|519.29|515.29|519.18|515.18|18
1615173080000|2021-03-08 03:11:20|520.62|516.62|520.63|516.63|520.63|516.63|520.6|516.6|8
1615179010000|2021-03-08 04:50:10|519.2|515.2|519.2|515.2|519.32|515.32|519.18|515.18|16
1615173090000|2021-03-08 03:11:30|520.64|516.64|520.5|516.5|520.64|516.64|520.5|516.5|7
1615179020000|2021-03-08 04:50:20|519.22|515.22|519.05|515.05|519.22|515.22|519.04|515.04|16
1615173100000|2021-03-08 03:11:40|520.51|516.51|520.27|516.27|520.53|516.53|520.18|516.18|28
1615179030000|2021-03-08 04:50:30|519.03|515.03|518.92|514.92|519.03|515.03|518.9|514.9|14
1615173110000|2021-03-08 03:11:50|520.28|516.28|520.09|516.09|520.28|516.28|520.09|516.09|22
1615179040000|2021-03-08 04:50:40|518.9|514.9|518.83|514.83|518.92|514.92|518.8|514.8|29
1615173120000|2021-03-08 03:12:00|520.05|516.05|519.9|515.9|520.05|516.05|519.9|515.9|20
1615179050000|2021-03-08 04:50:50|518.84|514.84|518.77|514.77|518.85|514.85|518.77|514.77|25
1615173130000|2021-03-08 03:12:10|519.95|515.95|519.35|515.35|519.95|515.95|519.34|515.34|17
1615179060000|2021-03-08 04:51:00|518.79|514.79|518.76|514.76|518.8|514.8|518.75|514.75|25
1615173140000|2021-03-08 03:12:20|519.34|515.34|519.46|515.46|519.53|515.53|519.29|515.29|33
1615179070000|2021-03-08 04:51:10|518.75|514.75|518.71|514.71|518.79|514.79|518.48|514.48|26
1615173150000|2021-03-08 03:12:30|519.41|515.41|519.29|515.29|519.42|515.42|519.26|515.26|31
1615179080000|2021-03-08 04:51:20|518.72|514.72|518.72|514.72|518.77|514.77|518.63|514.63|22
1615173160000|2021-03-08 03:12:40|519.22|515.22|519.14|515.14|519.31|515.31|519.11|515.11|29
1615179090000|2021-03-08 04:51:30|518.73|514.73|518.62|514.62|518.86|514.86|518.62|514.62|27
1615173170000|2021-03-08 03:12:50|519.12|515.12|519.07|515.07|519.14|515.14|519.07|515.07|18
1615179100000|2021-03-08 04:51:40|518.6|514.6|518.72|514.72|518.78|514.78|518.6|514.6|33
1615173180000|2021-03-08 03:13:00|519.08|515.08|519.32|515.32|519.33|515.33|519.08|515.08|20
1615179110000|2021-03-08 04:51:50|518.76|514.76|518.69|514.69|518.77|514.77|518.68|514.68|23
1615173190000|2021-03-08 03:13:10|519.34|515.34|519.28|515.28|519.43|515.43|519.27|515.27|24
1615179120000|2021-03-08 04:52:00|518.72|514.72|518.81|514.81|518.87|514.87|518.72|514.72|33
1615173200000|2021-03-08 03:13:20|519.26|515.26|519.14|515.14|519.28|515.28|519.14|515.14|18
1615179130000|2021-03-08 04:52:10|518.83|514.83|518.82|514.82|518.85|514.85|518.8|514.8|19
1615173210000|2021-03-08 03:13:30|519.11|515.11|519.02|515.02|519.11|515.11|519.01|515.01|17
1615179140000|2021-03-08 04:52:20|518.81|514.81|518.53|514.53|518.81|514.81|518.53|514.53|24
1615173220000|2021-03-08 03:13:40|519.01|515.01|518.94|514.94|519.02|515.02|518.94|514.94|17
1615179150000|2021-03-08 04:52:30|518.56|514.56|518.35|514.35|518.56|514.56|518.32|514.32|27
1615173230000|2021-03-08 03:13:50|518.83|514.83|518.38|514.38|518.9|514.9|518.37|514.37|30
1615179160000|2021-03-08 04:52:40|518.34|514.34|518.23|514.23|518.34|514.34|518.21|514.21|15
1615173240000|2021-03-08 03:14:00|518.37|514.37|518.17|514.17|518.37|514.37|518.16|514.16|19
1615179170000|2021-03-08 04:52:50|518.21|514.21|518.03|514.03|518.22|514.22|518|514|21
1615173250000|2021-03-08 03:14:10|518.16|514.16|518.17|514.17|518.19|514.19|518.16|514.16|7
1615179180000|2021-03-08 04:53:00|518.01|514.01|518.26|514.26|518.29|514.29|518.01|514.01|27
1615173260000|2021-03-08 03:14:20|518.15|514.15|518.05|514.05|518.17|514.17|518.03|514.03|8
1615179190000|2021-03-08 04:53:10|518.25|514.25|518.16|514.16|518.25|514.25|518.16|514.16|17
1615173270000|2021-03-08 03:14:30|518.1|514.1|518.15|514.15|518.24|514.24|518.1|514.1|26
1615179200000|2021-03-08 04:53:20|518.18|514.18|518.09|514.09|518.19|514.19|518.08|514.08|22
1615173280000|2021-03-08 03:14:40|518.11|514.11|518.08|514.08|518.11|514.11|518.07|514.07|20
1615179210000|2021-03-08 04:53:30|518.1|514.1|517.94|513.94|518.11|514.11|517.92|513.92|24
1615179220000|2021-03-08 04:53:40|517.95|513.95|517.84|513.84|517.95|513.95|517.83|513.83|23
1615173290000|2021-03-08 03:14:50|518.07|514.07|518.12|514.12|518.15|514.15|518|514|27
1615179230000|2021-03-08 04:53:50|517.83|513.83|518.2|514.2|518.2|514.2|517.83|513.83|19
1615173300000|2021-03-08 03:15:00|518.14|514.14|518.12|514.12|518.14|514.14|517.98|513.98|21
1615179240000|2021-03-08 04:54:00|518.19|514.19|518.06|514.06|518.2|514.2|518.06|514.06|8
1615173310000|2021-03-08 03:15:10|518.11|514.11|518.19|514.19|518.19|514.19|518.06|514.06|14
1615179250000|2021-03-08 04:54:10|518.07|514.07|517.93|513.93|518.07|514.07|517.91|513.91|29
1615173320000|2021-03-08 03:15:20|518.21|514.21|518.01|514.01|518.25|514.25|518.01|514.01|22
1615179260000|2021-03-08 04:54:20|517.92|513.92|517.96|513.96|517.96|513.96|517.91|513.91|16
1615173330000|2021-03-08 03:15:30|518.02|514.02|517.9|513.9|518.02|514.02|517.71|513.71|28
1615179270000|2021-03-08 04:54:30|517.97|513.97|517.95|513.95|518|514|517.95|513.95|18
1615173340000|2021-03-08 03:15:40|517.89|513.89|517.87|513.87|517.95|513.95|517.81|513.81|26
1615179280000|2021-03-08 04:54:40|517.94|513.94|517.8|513.8|517.94|513.94|517.78|513.78|22
1615173350000|2021-03-08 03:15:50|517.83|513.83|517.64|513.64|517.86|513.86|517.58|513.58|24
1615179290000|2021-03-08 04:54:50|517.81|513.81|517.75|513.75|517.81|513.81|517.65|513.65|31
1615173360000|2021-03-08 03:16:00|517.54|513.54|517.3|513.3|517.63|513.63|517.3|513.3|22
1615179300000|2021-03-08 04:55:00|517.76|513.76|517.82|513.82|517.86|513.86|517.73|513.73|27
1615173370000|2021-03-08 03:16:10|517.28|513.28|517.43|513.43|517.45|513.45|517.28|513.28|21
1615179310000|2021-03-08 04:55:10|517.84|513.84|517.75|513.75|517.84|513.84|517.74|513.74|26
1615173380000|2021-03-08 03:16:20|517.42|513.42|517.42|513.42|517.46|513.46|517.4|513.4|23
1615179320000|2021-03-08 04:55:20|517.76|513.76|517.75|513.75|517.78|513.78|517.68|513.68|23
1615173390000|2021-03-08 03:16:30|517.44|513.44|517.53|513.53|517.61|513.61|517.42|513.42|20
1615179330000|2021-03-08 04:55:30|517.74|513.74|517.67|513.67|517.79|513.79|517.65|513.65|25
1615173400000|2021-03-08 03:16:40|517.52|513.52|517.46|513.46|517.55|513.55|517.46|513.46|17
1615179340000|2021-03-08 04:55:40|517.66|513.66|517.64|513.64|517.68|513.68|517.64|513.64|14
1615173410000|2021-03-08 03:16:50|517.49|513.49|517.13|513.13|517.49|513.49|517.13|513.13|29
1615179350000|2021-03-08 04:55:50|517.63|513.63|517.68|513.68|517.75|513.75|517.63|513.63|24
1615173420000|2021-03-08 03:17:00|517.15|513.15|517.13|513.13|517.17|513.17|517.13|513.13|6
1615179360000|2021-03-08 04:56:00|517.67|513.67|517.59|513.59|517.67|513.67|517.55|513.55|23
1615173430000|2021-03-08 03:17:10|517.12|513.12|517.05|513.05|517.17|513.17|517.05|513.05|24
1615179370000|2021-03-08 04:56:10|517.55|513.55|517.72|513.72|517.72|513.72|517.51|513.51|30
1615173440000|2021-03-08 03:17:20|517.04|513.04|517.03|513.03|517.11|513.11|516.98|512.98|19
1615179380000|2021-03-08 04:56:20|517.76|513.76|517.91|513.91|517.93|513.93|517.76|513.76|26
1615173450000|2021-03-08 03:17:30|517.04|513.04|516.95|512.95|517.06|513.06|516.79|512.79|21
1615179390000|2021-03-08 04:56:30|517.92|513.92|517.91|513.91|517.95|513.95|517.89|513.89|18
1615173460000|2021-03-08 03:17:40|516.94|512.94|517.14|513.14|517.14|513.14|516.94|512.94|23
1615179400000|2021-03-08 04:56:40|517.9|513.9|518|514|518.06|514.06|517.89|513.89|23
1615173470000|2021-03-08 03:17:50|517.13|513.13|517.13|513.13|517.14|513.14|517.07|513.07|18
1615179410000|2021-03-08 04:56:50|518.01|514.01|518.07|514.07|518.13|514.13|517.99|513.99|21
1615173480000|2021-03-08 03:18:00|517.18|513.18|517.57|513.57|517.57|513.57|517.12|513.12|29
1615179420000|2021-03-08 04:57:00|518.06|514.06|518.21|514.21|518.21|514.21|518.05|514.05|17
1615173490000|2021-03-08 03:18:10|517.58|513.58|517.78|513.78|517.81|513.81|517.57|513.57|23
1615179430000|2021-03-08 04:57:10|518.2|514.2|518.28|514.28|518.3|514.3|518.2|514.2|25
1615173500000|2021-03-08 03:18:20|517.79|513.79|517.85|513.85|517.86|513.86|517.77|513.77|17
1615179440000|2021-03-08 04:57:20|518.26|514.26|518.53|514.53|518.53|514.53|518.26|514.26|15
1615173510000|2021-03-08 03:18:30|517.91|513.91|518.33|514.33|518.33|514.33|517.85|513.85|23
1615179450000|2021-03-08 04:57:30|518.57|514.57|518.48|514.48|518.57|514.57|518.48|514.48|15
1615173520000|2021-03-08 03:18:40|518.34|514.34|518.48|514.48|518.49|514.49|518.34|514.34|22
1615179460000|2021-03-08 04:57:40|518.49|514.49|518.42|514.42|518.49|514.49|518.22|514.22|22
1615173530000|2021-03-08 03:18:50|518.45|514.45|518.11|514.11|518.49|514.49|518.11|514.11|30
1615179470000|2021-03-08 04:57:50|518.4|514.4|518.44|514.44|518.47|514.47|518.37|514.37|18
1615173540000|2021-03-08 03:19:00|518.13|514.13|518.49|514.49|518.54|514.54|518.13|514.13|19
1615179480000|2021-03-08 04:58:00|518.45|514.45|518.58|514.58|518.6|514.6|518.44|514.44|24
1615173550000|2021-03-08 03:19:10|518.48|514.48|518.52|514.52|518.6|514.6|518.48|514.48|22
1615179490000|2021-03-08 04:58:10|518.59|514.59|518.65|514.65|518.68|514.68|518.57|514.57|16
1615173560000|2021-03-08 03:19:20|518.47|514.47|518.14|514.14|518.47|514.47|518.14|514.14|23
1615179500000|2021-03-08 04:58:20|518.66|514.66|518.61|514.61|518.7|514.7|518.61|514.61|17
1615173570000|2021-03-08 03:19:30|518.08|514.08|517.83|513.83|518.15|514.15|517.83|513.83|23
1615179510000|2021-03-08 04:58:30|518.59|514.59|518.5|514.5|518.62|514.62|518.48|514.48|19
1615173580000|2021-03-08 03:19:40|517.85|513.85|517.94|513.94|517.97|513.97|517.84|513.84|30
1615179520000|2021-03-08 04:58:40|518.52|514.52|518.57|514.57|518.58|514.58|518.52|514.52|16
1615173590000|2021-03-08 03:19:50|517.93|513.93|517.96|513.96|517.97|513.97|517.93|513.93|10
1615179530000|2021-03-08 04:58:50|518.56|514.56|518.57|514.57|518.61|514.61|518.56|514.56|9
1615173600000|2021-03-08 03:20:00|517.97|513.97|518.18|514.18|518.19|514.19|517.97|513.97|19
1615179540000|2021-03-08 04:59:00|518.56|514.56|518.57|514.57|518.58|514.58|518.54|514.54|11
1615173610000|2021-03-08 03:20:10|518.21|514.21|518.18|514.18|518.64|514.64|518.18|514.18|34
1615179550000|2021-03-08 04:59:10|518.56|514.56|518.58|514.58|518.65|514.65|518.56|514.56|11
1615173620000|2021-03-08 03:20:20|518.19|514.19|518.21|514.21|518.24|514.24|518.07|514.07|23
1615179560000|2021-03-08 04:59:20|518.59|514.59|518.65|514.65|518.66|514.66|518.57|514.57|16
1615173630000|2021-03-08 03:20:30|518.2|514.2|518.38|514.38|518.38|514.38|518.2|514.2|25
1615179570000|2021-03-08 04:59:30|518.59|514.59|518.6|514.6|518.62|514.62|518.57|514.57|23
1615173640000|2021-03-08 03:20:40|518.46|514.46|518.18|514.18|518.51|514.51|518.17|514.17|24
1615179580000|2021-03-08 04:59:40|518.57|514.57|518.61|514.61|518.65|514.65|518.57|514.57|20
1615173650000|2021-03-08 03:20:50|518.17|514.17|518.37|514.37|518.37|514.37|518.17|514.17|24
1615179590000|2021-03-08 04:59:50|518.6|514.6|518.57|514.57|518.6|514.6|518.56|514.56|5
1615173660000|2021-03-08 03:21:00|518.38|514.38|518.23|514.23|518.41|514.41|518.13|514.13|31
1615173670000|2021-03-08 03:21:10|518.24|514.24|518.28|514.28|518.37|514.37|518.19|514.19|30
1615173680000|2021-03-08 03:21:20|518.32|514.32|518.31|514.31|518.38|514.38|518.25|514.25|26
1615179600000|2021-03-08 05:00:00|518.58|514.58|518.71|514.71|518.73|514.73|518.58|514.58|15
1615173690000|2021-03-08 03:21:30|518.32|514.32|518.25|514.25|518.35|514.35|518.25|514.25|17
1615173700000|2021-03-08 03:21:40|518.26|514.26|518.28|514.28|518.37|514.37|518.25|514.25|21
1615179610000|2021-03-08 05:00:10|518.73|514.73|519.02|515.02|519.05|515.05|518.73|514.73|25
1615173710000|2021-03-08 03:21:50|518.29|514.29|518.04|514.04|518.29|514.29|518.04|514.04|22
1615179620000|2021-03-08 05:00:20|519.03|515.03|519.07|515.07|519.16|515.16|519.03|515.03|16
1615173720000|2021-03-08 03:22:00|518.06|514.06|517.75|513.75|518.09|514.09|517.72|513.72|19
1615179630000|2021-03-08 05:00:30|519.05|515.05|519.12|515.12|519.12|515.12|519.05|515.05|16
1615173730000|2021-03-08 03:22:10|517.77|513.77|517.67|513.67|517.8|513.8|517.65|513.65|16
1615179640000|2021-03-08 05:00:40|519.15|515.15|519.2|515.2|519.23|515.23|519.13|515.13|20
1615173740000|2021-03-08 03:22:20|517.68|513.68|517.89|513.89|517.89|513.89|517.65|513.65|14
1615179650000|2021-03-08 05:00:50|519.22|515.22|519.23|515.23|519.23|515.23|519.19|515.19|19
1615173750000|2021-03-08 03:22:30|517.88|513.88|517.84|513.84|517.89|513.89|517.81|513.81|20
1615179660000|2021-03-08 05:01:00|519.22|515.22|519.3|515.3|519.31|515.31|519.22|515.22|22
1615173760000|2021-03-08 03:22:40|517.86|513.86|517.98|513.98|517.98|513.98|517.86|513.86|14
1615179670000|2021-03-08 05:01:10|519.29|515.29|519.29|515.29|519.31|515.31|519.28|515.28|21
1615173770000|2021-03-08 03:22:50|518|514|518.2|514.2|518.21|514.21|517.96|513.96|23
1615179680000|2021-03-08 05:01:20|519.31|515.31|519.37|515.37|519.43|515.43|519.29|515.29|21
1615173780000|2021-03-08 03:23:00|518.21|514.21|518.24|514.24|518.24|514.24|518.19|514.19|17
1615179690000|2021-03-08 05:01:30|519.35|515.35|519.44|515.44|519.44|515.44|519.33|515.33|20
1615173790000|2021-03-08 03:23:10|518.23|514.23|518.3|514.3|518.36|514.36|518.23|514.23|19
1615179700000|2021-03-08 05:01:40|519.43|515.43|519.36|515.36|519.44|515.44|519.33|515.33|21
1615173800000|2021-03-08 03:23:20|518.29|514.29|518.31|514.31|518.32|514.32|518.26|514.26|11
1615179710000|2021-03-08 05:01:50|519.33|515.33|519.36|515.36|519.36|515.36|519.33|515.33|9
1615173810000|2021-03-08 03:23:30|518.35|514.35|518.34|514.34|518.36|514.36|518.33|514.33|10
1615179720000|2021-03-08 05:02:00|519.35|515.35|519.23|515.23|519.36|515.36|519.23|515.23|15
1615173820000|2021-03-08 03:23:40|518.33|514.33|518.35|514.35|518.36|514.36|518.33|514.33|5
1615179730000|2021-03-08 05:02:10|519.24|515.24|519.34|515.34|519.36|515.36|519.13|515.13|30
1615173830000|2021-03-08 03:23:50|518.38|514.38|518.5|514.5|518.5|514.5|518.35|514.35|18
1615179740000|2021-03-08 05:02:20|519.33|515.33|519.41|515.41|519.44|515.44|519.32|515.32|15
1615173840000|2021-03-08 03:24:00|518.52|514.52|518.54|514.54|518.54|514.54|518.52|514.52|5
1615179750000|2021-03-08 05:02:30|519.42|515.42|519.38|515.38|519.44|515.44|519.32|515.32|25
1615173850000|2021-03-08 03:24:10|518.55|514.55|518.55|514.55|518.57|514.57|518.55|514.55|3
1615179760000|2021-03-08 05:02:40|519.34|515.34|519.37|515.37|519.38|515.38|519.27|515.27|28
1615173860000|2021-03-08 03:24:20|518.57|514.57|518.71|514.71|518.8|514.8|518.54|514.54|28
1615179770000|2021-03-08 05:02:50|519.34|515.34|519.27|515.27|519.34|515.34|519.24|515.24|25
1615173870000|2021-03-08 03:24:30|518.7|514.7|519.13|515.13|519.13|515.13|518.69|514.69|21
1615179780000|2021-03-08 05:03:00|519.3|515.3|519.34|515.34|519.43|515.43|519.28|515.28|26
1615173880000|2021-03-08 03:24:40|519.14|515.14|519.16|515.16|519.19|515.19|519.12|515.12|14
1615179790000|2021-03-08 05:03:10|519.33|515.33|519.31|515.31|519.34|515.34|519.29|515.29|10
1615173890000|2021-03-08 03:24:50|519.2|515.2|519.2|515.2|519.2|515.2|519.09|515.09|21
1615179800000|2021-03-08 05:03:20|519.32|515.32|519.32|515.32|519.33|515.33|519.29|515.29|14
1615179810000|2021-03-08 05:03:30|519.31|515.31|519.31|515.31|519.33|515.33|519.3|515.3|6
1615173900000|2021-03-08 03:25:00|519.21|515.21|519.53|515.53|519.55|515.55|519.21|515.21|25
1615179820000|2021-03-08 05:03:40|519.32|515.32|519.22|515.22|519.32|515.32|519.17|515.17|15
1615173910000|2021-03-08 03:25:10|519.55|515.55|519.68|515.68|519.74|515.74|519.5|515.5|24
1615179830000|2021-03-08 05:03:50|519.21|515.21|519.2|515.2|519.23|515.23|519.19|515.19|10
1615173920000|2021-03-08 03:25:20|519.65|515.65|520.07|516.07|520.07|516.07|519.65|515.65|17
1615179840000|2021-03-08 05:04:00|519.18|515.18|519.17|515.17|519.24|515.24|519.16|515.16|20
1615173930000|2021-03-08 03:25:30|520.01|516.01|520.16|516.16|520.18|516.18|519.99|515.99|15
1615179850000|2021-03-08 05:04:10|519.14|515.14|519.17|515.17|519.17|515.17|519.13|515.13|7
1615173940000|2021-03-08 03:25:40|520.17|516.17|520.29|516.29|520.29|516.29|520.15|516.15|15
1615179860000|2021-03-08 05:04:20|519.16|515.16|519.17|515.17|519.17|515.17|519.16|515.16|8
1615173950000|2021-03-08 03:25:50|520.19|516.19|520.31|516.31|520.39|516.39|520.19|516.19|30
1615179870000|2021-03-08 05:04:30|519.18|515.18|519.18|515.18|519.18|515.18|519.18|515.18|1
1615173960000|2021-03-08 03:26:00|520.3|516.3|520.86|516.86|520.91|516.91|520.3|516.3|27
1615179880000|2021-03-08 05:04:40|519.16|515.16|519.07|515.07|519.18|515.18|519.07|515.07|17
1615173970000|2021-03-08 03:26:10|520.84|516.84|520.91|516.91|520.92|516.92|520.84|516.84|16
1615179890000|2021-03-08 05:04:50|519.08|515.08|519.14|515.14|519.17|515.17|519.02|515.02|23
1615173980000|2021-03-08 03:26:20|520.92|516.92|520.79|516.79|521.01|517.01|520.78|516.78|25
1615173990000|2021-03-08 03:26:30|520.85|516.85|520.98|516.98|520.99|516.99|520.75|516.75|28
1615179900000|2021-03-08 05:05:00|519.17|515.17|519.29|515.29|519.33|515.33|519.17|515.17|20
1615174000000|2021-03-08 03:26:40|520.99|516.99|520.98|516.98|521|517|520.93|516.93|20
1615179910000|2021-03-08 05:05:10|519.38|515.38|519.4|515.4|519.41|515.41|519.37|515.37|19
1615174010000|2021-03-08 03:26:50|520.97|516.97|520.88|516.88|521.08|517.08|520.84|516.84|27
1615179920000|2021-03-08 05:05:20|519.38|515.38|519.41|515.41|519.41|515.41|519.38|515.38|12
1615174020000|2021-03-08 03:27:00|520.9|516.9|520.53|516.53|520.9|516.9|520.53|516.53|22
1615179930000|2021-03-08 05:05:30|519.39|515.39|519.42|515.42|519.43|515.43|519.39|515.39|17
1615174030000|2021-03-08 03:27:10|520.54|516.54|520.59|516.59|520.59|516.59|520.5|516.5|20
1615179940000|2021-03-08 05:05:40|519.39|515.39|519.38|515.38|519.39|515.39|519.32|515.32|16
1615174040000|2021-03-08 03:27:20|520.61|516.61|520.23|516.23|520.61|516.61|520.23|516.23|23
1615179950000|2021-03-08 05:05:50|519.37|515.37|519.48|515.48|519.49|515.49|519.35|515.35|25
1615174050000|2021-03-08 03:27:30|520.24|516.24|520.14|516.14|520.25|516.25|520.14|516.14|18
1615179960000|2021-03-08 05:06:00|519.47|515.47|519.48|515.48|519.52|515.52|519.45|515.45|21
1615174060000|2021-03-08 03:27:40|520.15|516.15|520.08|516.08|520.18|516.18|520.06|516.06|14
1615179970000|2021-03-08 05:06:10|519.47|515.47|519.46|515.46|519.47|515.47|519.43|515.43|12
1615174070000|2021-03-08 03:27:50|520.07|516.07|519.45|515.45|520.21|516.21|519.42|515.42|26
1615179980000|2021-03-08 05:06:20|519.45|515.45|519.52|515.52|519.56|515.56|519.45|515.45|24
1615174080000|2021-03-08 03:28:00|519.44|515.44|519.29|515.29|519.45|515.45|519.18|515.18|28
1615179990000|2021-03-08 05:06:30|519.51|515.51|520|516|520.02|516.02|519.51|515.51|21
1615174090000|2021-03-08 03:28:10|519.38|515.38|519.16|515.16|519.38|515.38|519.07|515.07|28
1615180000000|2021-03-08 05:06:40|519.98|515.98|520|516|520.01|516.01|519.97|515.97|18
1615174100000|2021-03-08 03:28:20|519.15|515.15|519.01|515.01|519.19|515.19|518.95|514.95|30
1615180010000|2021-03-08 05:06:50|519.97|515.97|520.06|516.06|520.08|516.08|519.96|515.96|20
1615174110000|2021-03-08 03:28:30|519.03|515.03|519.15|515.15|519.22|515.22|518.96|514.96|31
1615180020000|2021-03-08 05:07:00|520.04|516.04|520.19|516.19|520.19|516.19|520.04|516.04|22
1615174120000|2021-03-08 03:28:40|519.14|515.14|519.11|515.11|519.16|515.16|519.04|515.04|30
1615180030000|2021-03-08 05:07:10|520.18|516.18|520.15|516.15|520.18|516.18|520.13|516.13|10
1615174130000|2021-03-08 03:28:50|519.12|515.12|518.58|514.58|519.12|515.12|518.57|514.57|28
1615180040000|2021-03-08 05:07:20|520.12|516.12|520.23|516.23|520.35|516.35|520.12|516.12|19
1615174140000|2021-03-08 03:29:00|518.61|514.61|518.71|514.71|518.71|514.71|518.49|514.49|33
1615180050000|2021-03-08 05:07:30|520.28|516.28|520.26|516.26|520.34|516.34|520.23|516.23|10
1615174150000|2021-03-08 03:29:10|518.66|514.66|518.49|514.49|518.66|514.66|518.42|514.42|28
1615180060000|2021-03-08 05:07:40|520.56|516.56|520.83|516.83|520.91|516.91|520.34|516.34|19
1615174160000|2021-03-08 03:29:20|518.43|514.43|518.18|514.18|518.44|514.44|518.09|514.09|25
1615180070000|2021-03-08 05:07:50|520.84|516.84|520.91|516.91|520.91|516.91|520.82|516.82|23
1615174170000|2021-03-08 03:29:30|518.2|514.2|518.22|514.22|518.36|514.36|518.08|514.08|28
1615180080000|2021-03-08 05:08:00|520.86|516.86|520.85|516.85|520.87|516.87|520.8|516.8|17
1615174180000|2021-03-08 03:29:40|518.23|514.23|517.97|513.97|518.23|514.23|517.96|513.96|27
1615180090000|2021-03-08 05:08:10|520.96|516.96|520.95|516.95|520.97|516.97|520.94|516.94|10
1615174190000|2021-03-08 03:29:50|517.98|513.98|517.92|513.92|518.01|514.01|517.84|513.84|24
1615180100000|2021-03-08 05:08:20|520.91|516.91|520.66|516.66|520.93|516.93|520.66|516.66|29
1615180110000|2021-03-08 05:08:30|520.65|516.65|520.69|516.69|520.73|516.73|520.46|516.46|31
1615174200000|2021-03-08 03:30:00|517.89|513.89|517.92|513.92|518.14|514.14|517.87|513.87|31
1615180120000|2021-03-08 05:08:40|520.71|516.71|520.49|516.49|520.74|516.74|520.49|516.49|26
1615174210000|2021-03-08 03:30:10|517.95|513.95|517.9|513.9|517.99|513.99|517.84|513.84|27
1615180130000|2021-03-08 05:08:50|520.5|516.5|520.37|516.37|520.51|516.51|520.21|516.21|31
1615174220000|2021-03-08 03:30:20|517.84|513.84|517.5|513.5|517.84|513.84|517.5|513.5|30
1615180140000|2021-03-08 05:09:00|520.35|516.35|520.31|516.31|520.44|516.44|520.29|516.29|30
1615174230000|2021-03-08 03:30:30|517.51|513.51|517.49|513.49|517.51|513.51|517.34|513.34|27
1615180150000|2021-03-08 05:09:10|520.3|516.3|520.4|516.4|520.5|516.5|520.3|516.3|27
1615174240000|2021-03-08 03:30:40|517.48|513.48|517.53|513.53|517.58|513.58|517.44|513.44|26
1615180160000|2021-03-08 05:09:20|520.41|516.41|520.5|516.5|520.52|516.52|520.38|516.38|19
1615174250000|2021-03-08 03:30:50|517.55|513.55|517.48|513.48|517.59|513.59|517.46|513.46|25
1615180170000|2021-03-08 05:09:30|520.49|516.49|520.5|516.5|520.52|516.52|520.49|516.49|14
1615174260000|2021-03-08 03:31:00|517.49|513.49|517.58|513.58|517.59|513.59|517.49|513.49|23
1615180180000|2021-03-08 05:09:40|520.49|516.49|520.63|516.63|520.64|516.64|520.47|516.47|23
1615174270000|2021-03-08 03:31:10|517.6|513.6|517.81|513.81|517.86|513.86|517.6|513.6|27
1615180190000|2021-03-08 05:09:50|520.62|516.62|520.53|516.53|520.66|516.66|520.51|516.51|22
1615174280000|2021-03-08 03:31:20|517.82|513.82|517.99|513.99|518.07|514.07|517.82|513.82|29
1615174290000|2021-03-08 03:31:30|518|514|518.02|514.02|518.03|514.03|517.78|513.78|29
1615180200000|2021-03-08 05:10:00|520.54|516.54|520.48|516.48|520.61|516.61|520.39|516.39|28
1615174300000|2021-03-08 03:31:40|518.06|514.06|518.19|514.19|518.22|514.22|517.99|513.99|32
1615180210000|2021-03-08 05:10:10|520.44|516.44|520.45|516.45|520.48|516.48|520.42|516.42|25
1615174310000|2021-03-08 03:31:50|518.18|514.18|518.26|514.26|518.44|514.44|518.13|514.13|28
1615180220000|2021-03-08 05:10:20|520.44|516.44|520.47|516.47|520.47|516.47|520.43|516.43|12
1615174320000|2021-03-08 03:32:00|518.27|514.27|518.55|514.55|518.55|514.55|518.1|514.1|28
1615180230000|2021-03-08 05:10:30|520.46|516.46|520.53|516.53|520.54|516.54|520.44|516.44|18
1615174330000|2021-03-08 03:32:10|518.51|514.51|519.05|515.05|519.13|515.13|518.51|514.51|36
1615180240000|2021-03-08 05:10:40|520.54|516.54|520.62|516.62|520.66|516.66|520.51|516.51|24
1615174340000|2021-03-08 03:32:20|518.95|514.95|519.28|515.28|519.28|515.28|518.94|514.94|22
1615180250000|2021-03-08 05:10:50|520.6|516.6|520.75|516.75|520.78|516.78|520.42|516.42|23
1615174350000|2021-03-08 03:32:30|519.32|515.32|519.4|515.4|519.46|515.46|519.32|515.32|28
1615180260000|2021-03-08 05:11:00|520.76|516.76|520.71|516.71|520.8|516.8|520.48|516.48|23
1615174360000|2021-03-08 03:32:40|519.37|515.37|519.26|515.26|519.38|515.38|519.17|515.17|22
1615180270000|2021-03-08 05:11:10|520.7|516.7|520.69|516.69|520.7|516.7|520.47|516.47|26
1615174370000|2021-03-08 03:32:50|519.27|515.27|519.34|515.34|519.38|515.38|519.24|515.24|24
1615180280000|2021-03-08 05:11:20|520.7|516.7|520.67|516.67|520.7|516.7|520.63|516.63|22
1615174380000|2021-03-08 03:33:00|519.36|515.36|519.45|515.45|519.45|515.45|519.33|515.33|19
1615180290000|2021-03-08 05:11:30|520.72|516.72|520.64|516.64|520.73|516.73|520.59|516.59|22
1615174390000|2021-03-08 03:33:10|519.46|515.46|519.26|515.26|519.57|515.57|519.26|515.26|31
1615180300000|2021-03-08 05:11:40|520.62|516.62|520.65|516.65|520.68|516.68|520.6|516.6|27
1615174400000|2021-03-08 03:33:20|519.38|515.38|519.14|515.14|519.38|515.38|519.05|515.05|24
1615180310000|2021-03-08 05:11:50|520.66|516.66|520.6|516.6|520.66|516.66|520.56|516.56|16
1615174410000|2021-03-08 03:33:30|519.09|515.09|519.12|515.12|519.14|515.14|519.03|515.03|27
1615180320000|2021-03-08 05:12:00|520.57|516.57|520.49|516.49|520.58|516.58|520.48|516.48|22
1615174420000|2021-03-08 03:33:40|519.1|515.1|519.1|515.1|519.15|515.15|519.09|515.09|17
1615180330000|2021-03-08 05:12:10|520.56|516.56|520.47|516.47|520.57|516.57|520.46|516.46|23
1615174430000|2021-03-08 03:33:50|519.07|515.07|518.97|514.97|519.11|515.11|518.97|514.97|20
1615180340000|2021-03-08 05:12:20|520.45|516.45|520.42|516.42|520.49|516.49|520.31|516.31|21
1615174440000|2021-03-08 03:34:00|518.96|514.96|519.08|515.08|519.09|515.09|518.95|514.95|14
1615180350000|2021-03-08 05:12:30|520.46|516.46|520.35|516.35|520.5|516.5|520.35|516.35|29
1615174450000|2021-03-08 03:34:10|519.09|515.09|519.34|515.34|519.35|515.35|519.08|515.08|20
1615180360000|2021-03-08 05:12:40|520.34|516.34|520.14|516.14|520.36|516.36|520.07|516.07|30
1615174460000|2021-03-08 03:34:20|519.31|515.31|519.5|515.5|519.56|515.56|519.3|515.3|27
1615180370000|2021-03-08 05:12:50|520.12|516.12|520.06|516.06|520.12|516.12|520|516|25
1615174470000|2021-03-08 03:34:30|519.51|515.51|519.67|515.67|519.68|515.68|519.46|515.46|20
1615180380000|2021-03-08 05:13:00|520.09|516.09|520.05|516.05|520.1|516.1|520.01|516.01|33
1615174480000|2021-03-08 03:34:40|519.68|515.68|519.55|515.55|519.68|515.68|519.52|515.52|24
1615180390000|2021-03-08 05:13:10|520.06|516.06|520.13|516.13|520.17|516.17|520.02|516.02|24
1615174490000|2021-03-08 03:34:50|519.53|515.53|519.47|515.47|519.59|515.59|519.39|515.39|26
1615180400000|2021-03-08 05:13:20|520.12|516.12|520.3|516.3|520.3|516.3|520.09|516.09|22
1615180410000|2021-03-08 05:13:30|520.31|516.31|520.49|516.49|520.5|516.5|520.31|516.31|18
1615174500000|2021-03-08 03:35:00|519.48|515.48|519.59|515.59|519.62|515.62|519.45|515.45|22
1615180420000|2021-03-08 05:13:40|520.48|516.48|520.27|516.27|520.49|516.49|520.22|516.22|29
1615174510000|2021-03-08 03:35:10|519.58|515.58|519.53|515.53|519.6|515.6|519.41|515.41|22
1615180430000|2021-03-08 05:13:50|520.26|516.26|520.34|516.34|520.37|516.37|520.26|516.26|27
1615174520000|2021-03-08 03:35:20|519.54|515.54|519.47|515.47|519.54|515.54|519.47|515.47|16
1615180440000|2021-03-08 05:14:00|520.33|516.33|520.33|516.33|520.35|516.35|520.31|516.31|15
1615174530000|2021-03-08 03:35:30|519.51|515.51|519.51|515.51|519.51|515.51|519.45|515.45|15
1615180450000|2021-03-08 05:14:10|520.32|516.32|520.33|516.33|520.36|516.36|520.27|516.27|24
1615174540000|2021-03-08 03:35:40|519.5|515.5|519.51|515.51|519.55|515.55|519.45|515.45|21
1615180460000|2021-03-08 05:14:20|520.32|516.32|520.5|516.5|520.51|516.51|520.32|516.32|23
1615174550000|2021-03-08 03:35:50|519.5|515.5|519.57|515.57|519.59|515.59|519.48|515.48|22
1615180470000|2021-03-08 05:14:30|520.47|516.47|520.38|516.38|520.47|516.47|520.16|516.16|29
1615174560000|2021-03-08 03:36:00|519.55|515.55|519.47|515.47|519.57|515.57|519.44|515.44|26
1615180480000|2021-03-08 05:14:40|520.37|516.37|520.08|516.08|520.37|516.37|520.08|516.08|33
1615174570000|2021-03-08 03:36:10|519.42|515.42|519.29|515.29|519.47|515.47|519.29|515.29|24
1615180490000|2021-03-08 05:14:50|519.96|515.96|520.01|516.01|520.03|516.03|519.93|515.93|31
1615174580000|2021-03-08 03:36:20|519.3|515.3|519.46|515.46|519.58|515.58|519.3|515.3|27
1615174590000|2021-03-08 03:36:30|519.48|515.48|519.4|515.4|519.48|515.48|519.38|515.38|31
1615180500000|2021-03-08 05:15:00|520.04|516.04|520.4|516.4|520.41|516.41|520|516|29
1615174600000|2021-03-08 03:36:40|519.39|515.39|519.29|515.29|519.39|515.39|519.27|515.27|14
1615180510000|2021-03-08 05:15:10|520.37|516.37|520.56|516.56|520.56|516.56|520.32|516.32|28
1615174610000|2021-03-08 03:36:50|519.3|515.3|519.27|515.27|519.31|515.31|519.26|515.26|16
1615180520000|2021-03-08 05:15:20|520.54|516.54|520.49|516.49|520.55|516.55|520.32|516.32|30
1615174620000|2021-03-08 03:37:00|519.26|515.26|519.26|515.26|519.29|515.29|519.22|515.22|18
1615180530000|2021-03-08 05:15:30|520.5|516.5|520.57|516.57|520.65|516.65|520.5|516.5|20
1615174630000|2021-03-08 03:37:10|519.25|515.25|519.21|515.21|519.29|515.29|519.21|515.21|18
1615180540000|2021-03-08 05:15:40|520.59|516.59|520.51|516.51|520.59|516.59|520.4|516.4|18
1615174640000|2021-03-08 03:37:20|519.24|515.24|519.01|515.01|519.25|515.25|519|515|22
1615180550000|2021-03-08 05:15:50|520.52|516.52|520.56|516.56|520.57|516.57|520.5|516.5|17
1615174650000|2021-03-08 03:37:30|519.03|515.03|518.81|514.81|519.04|515.04|518.81|514.81|22
1615180560000|2021-03-08 05:16:00|520.55|516.55|520.61|516.61|520.61|516.61|520.36|516.36|23
1615174660000|2021-03-08 03:37:40|518.8|514.8|518.74|514.74|518.81|514.81|518.66|514.66|23
1615180570000|2021-03-08 05:16:10|520.64|516.64|520.67|516.67|520.75|516.75|520.62|516.62|24
1615174670000|2021-03-08 03:37:50|518.79|514.79|518.88|514.88|518.93|514.93|518.67|514.67|27
1615180580000|2021-03-08 05:16:20|520.68|516.68|520.7|516.7|520.72|516.72|520.66|516.66|20
1615174680000|2021-03-08 03:38:00|518.89|514.89|519.12|515.12|519.17|515.17|518.89|514.89|33
1615180590000|2021-03-08 05:16:30|520.69|516.69|520.59|516.59|520.73|516.73|520.51|516.51|30
1615174690000|2021-03-08 03:38:10|519.13|515.13|519.07|515.07|519.17|515.17|519.03|515.03|27
1615180600000|2021-03-08 05:16:40|520.55|516.55|520.5|516.5|520.58|516.58|520.47|516.47|24
1615174700000|2021-03-08 03:38:20|519.09|515.09|518.95|514.95|519.09|515.09|518.84|514.84|31
1615180610000|2021-03-08 05:16:50|520.51|516.51|520.56|516.56|520.57|516.57|520.51|516.51|16
1615174710000|2021-03-08 03:38:30|518.94|514.94|519.08|515.08|519.21|515.21|518.93|514.93|34
1615180620000|2021-03-08 05:17:00|520.55|516.55|520.65|516.65|520.72|516.72|520.53|516.53|19
1615174720000|2021-03-08 03:38:40|519.09|515.09|519.06|515.06|519.18|515.18|518.92|514.92|32
1615180630000|2021-03-08 05:17:10|520.64|516.64|520.79|516.79|520.8|516.8|520.64|516.64|19
1615174730000|2021-03-08 03:38:50|518.99|514.99|519.14|515.14|519.18|515.18|518.92|514.92|25
1615180640000|2021-03-08 05:17:20|520.67|516.67|520.66|516.66|520.71|516.71|520.57|516.57|22
1615174740000|2021-03-08 03:39:00|519.16|515.16|519.24|515.24|519.3|515.3|519.13|515.13|20
1615180650000|2021-03-08 05:17:30|520.67|516.67|520.58|516.58|520.68|516.68|520.58|516.58|25
1615174750000|2021-03-08 03:39:10|519.25|515.25|519.1|515.1|519.25|515.25|519.04|515.04|32
1615180660000|2021-03-08 05:17:40|520.59|516.59|520.59|516.59|520.63|516.63|520.45|516.45|26
1615174760000|2021-03-08 03:39:20|519.11|515.11|519.08|515.08|519.15|515.15|518.98|514.98|29
1615180670000|2021-03-08 05:17:50|520.6|516.6|520.68|516.68|520.68|516.68|520.6|516.6|9
1615174770000|2021-03-08 03:39:30|519.07|515.07|519.06|515.06|519.1|515.1|519.04|515.04|25
1615180680000|2021-03-08 05:18:00|520.69|516.69|520.76|516.76|520.83|516.83|520.69|516.69|25
1615174780000|2021-03-08 03:39:40|519.05|515.05|519.16|515.16|519.16|515.16|519.05|515.05|16
1615180690000|2021-03-08 05:18:10|520.75|516.75|520.84|516.84|520.86|516.86|520.74|516.74|20
1615174790000|2021-03-08 03:39:50|519.15|515.15|519.22|515.22|519.25|515.25|519.15|515.15|17
1615180700000|2021-03-08 05:18:20|520.78|516.78|521.03|517.03|521.03|517.03|520.78|516.78|12
1615174800000|2021-03-08 03:40:00|519.18|515.18|519.09|515.09|519.21|515.21|519.08|515.08|18
1615180710000|2021-03-08 05:18:30|521.04|517.04|521.07|517.07|521.07|517.07|521.04|517.04|5
1615174810000|2021-03-08 03:40:10|519.1|515.1|519.09|515.09|519.12|515.12|519.08|515.08|15
1615180720000|2021-03-08 05:18:40|520.86|516.86|521.02|517.02|521.09|517.09|520.86|516.86|15
1615174820000|2021-03-08 03:40:20|519.1|515.1|519.14|515.14|519.14|515.14|519.04|515.04|15
1615180730000|2021-03-08 05:18:50|521|517|521.05|517.05|521.09|517.09|521|517|15
1615174830000|2021-03-08 03:40:30|519.13|515.13|519.14|515.14|519.21|515.21|519.09|515.09|18
1615180740000|2021-03-08 05:19:00|521.06|517.06|521.06|517.06|521.09|517.09|521.04|517.04|17
1615174840000|2021-03-08 03:40:40|519.13|515.13|519.06|515.06|519.14|515.14|519.04|515.04|11
1615180750000|2021-03-08 05:19:10|521.08|517.08|521.25|517.25|521.25|517.25|521.08|517.08|9
1615174850000|2021-03-08 03:40:50|519.05|515.05|518.96|514.96|519.06|515.06|518.96|514.96|11
1615180760000|2021-03-08 05:19:20|521.23|517.23|521.14|517.14|521.24|517.24|521.05|517.05|11
1615174860000|2021-03-08 03:41:00|518.98|514.98|519.09|515.09|519.1|515.1|518.97|514.97|18
1615180770000|2021-03-08 05:19:30|521.15|517.15|521.06|517.06|521.16|517.16|521.04|517.04|28
1615174870000|2021-03-08 03:41:10|519.08|515.08|519.1|515.1|519.12|515.12|519.07|515.07|22
1615180780000|2021-03-08 05:19:40|521.05|517.05|521.1|517.1|521.1|517.1|521.02|517.02|21
1615174880000|2021-03-08 03:41:20|519.09|515.09|519.16|515.16|519.16|515.16|519.08|515.08|16
1615180790000|2021-03-08 05:19:50|521.05|517.05|521.07|517.07|521.11|517.11|521.04|517.04|15
1615174890000|2021-03-08 03:41:30|519.15|515.15|519.13|515.13|519.24|515.24|519.13|515.13|21
1615180800000|2021-03-08 05:20:00|521.08|517.08|521.23|517.23|521.37|517.37|521.07|517.07|16
1615174900000|2021-03-08 03:41:40|519.14|515.14|519.05|515.05|519.14|515.14|519.05|515.05|14
1615180810000|2021-03-08 05:20:10|521.22|517.22|521.48|517.48|521.48|517.48|521.22|517.22|19
1615174910000|2021-03-08 03:41:50|519.04|515.04|518.76|514.76|519.04|515.04|518.71|514.71|17
1615180820000|2021-03-08 05:20:20|521.49|517.49|521.51|517.51|521.51|517.51|521.49|517.49|5
1615174920000|2021-03-08 03:42:00|518.8|514.8|518.78|514.78|518.81|514.81|518.74|514.74|18
1615180830000|2021-03-08 05:20:30|521.52|517.52|521.33|517.33|521.52|517.52|521.17|517.17|19
1615174930000|2021-03-08 03:42:10|518.77|514.77|518.78|514.78|518.79|514.79|518.74|514.74|16
1615180840000|2021-03-08 05:20:40|521.34|517.34|521.19|517.19|521.35|517.35|521.11|517.11|28
1615174940000|2021-03-08 03:42:20|518.79|514.79|518.82|514.82|518.82|514.82|518.78|514.78|15
1615180850000|2021-03-08 05:20:50|521.18|517.18|521.3|517.3|521.31|517.31|521.17|517.17|26
1615174950000|2021-03-08 03:42:30|518.8|514.8|518.81|514.81|518.86|514.86|518.78|514.78|27
1615180860000|2021-03-08 05:21:00|521.29|517.29|521.23|517.23|521.29|517.29|521.1|517.1|26
1615174960000|2021-03-08 03:42:40|518.79|514.79|518.81|514.81|518.85|514.85|518.78|514.78|20
1615180870000|2021-03-08 05:21:10|521.22|517.22|521.19|517.19|521.23|517.23|521.18|517.18|25
1615174970000|2021-03-08 03:42:50|518.79|514.79|518.73|514.73|518.81|514.81|518.68|514.68|20
1615180880000|2021-03-08 05:21:20|521.23|517.23|521.17|517.17|521.24|517.24|521.1|517.1|23
1615174980000|2021-03-08 03:43:00|518.71|514.71|518.87|514.87|518.89|514.89|518.68|514.68|18
1615180890000|2021-03-08 05:21:30|521.18|517.18|521.2|517.2|521.21|517.21|521.14|517.14|24
1615174990000|2021-03-08 03:43:10|518.86|514.86|518.92|514.92|518.92|514.92|518.78|514.78|27
1615180900000|2021-03-08 05:21:40|521.21|517.21|521.15|517.15|521.21|517.21|521.15|517.15|20
1615175000000|2021-03-08 03:43:20|518.91|514.91|519.01|515.01|519.01|515.01|518.9|514.9|17
1615180910000|2021-03-08 05:21:50|521.11|517.11|521.16|517.16|521.16|517.16|521.1|517.1|15
1615175010000|2021-03-08 03:43:30|518.99|514.99|518.98|514.98|519.01|515.01|518.97|514.97|19
1615180920000|2021-03-08 05:22:00|521.14|517.14|521.4|517.4|521.43|517.43|521.14|517.14|25
1615175020000|2021-03-08 03:43:40|518.97|514.97|518.89|514.89|518.99|514.99|518.87|514.87|20
1615180930000|2021-03-08 05:22:10|521.41|517.41|521.43|517.43|521.46|517.46|521.41|517.41|15
1615175030000|2021-03-08 03:43:50|518.9|514.9|518.85|514.85|518.9|514.9|518.82|514.82|11
1615180940000|2021-03-08 05:22:20|521.44|517.44|521.46|517.46|521.46|517.46|521.39|517.39|11
1615175040000|2021-03-08 03:44:00|518.83|514.83|518.9|514.9|518.9|514.9|518.83|514.83|19
1615180950000|2021-03-08 05:22:30|521.43|517.43|521.46|517.46|521.46|517.46|521.43|517.43|5
1615175050000|2021-03-08 03:44:10|518.91|514.91|519.23|515.23|519.25|515.25|518.91|514.91|18
1615180960000|2021-03-08 05:22:40|521.47|517.47|521.37|517.37|521.56|517.56|521.37|517.37|13
1615175060000|2021-03-08 03:44:20|519.22|515.22|519.13|515.13|519.28|515.28|519.09|515.09|25
1615180970000|2021-03-08 05:22:50|521.34|517.34|521.43|517.43|521.44|517.44|521.34|517.34|24
1615175070000|2021-03-08 03:44:30|519.12|515.12|518.98|514.98|519.12|515.12|518.93|514.93|28
1615180980000|2021-03-08 05:23:00|521.44|517.44|521.41|517.41|521.45|517.45|521.37|517.37|22
1615175080000|2021-03-08 03:44:40|518.97|514.97|518.93|514.93|518.98|514.98|518.8|514.8|26
1615180990000|2021-03-08 05:23:10|521.36|517.36|521.21|517.21|521.44|517.44|521.21|517.21|18
1615175090000|2021-03-08 03:44:50|518.91|514.91|518.82|514.82|518.94|514.94|518.75|514.75|24
1615181000000|2021-03-08 05:23:20|521.35|517.35|521.35|517.35|521.42|517.42|521.1|517.1|27
1615175100000|2021-03-08 03:45:00|518.77|514.77|518.89|514.89|518.89|514.89|518.76|514.76|22
1615181010000|2021-03-08 05:23:30|521.32|517.32|521.33|517.33|521.35|517.35|521.28|517.28|24
1615175110000|2021-03-08 03:45:10|518.88|514.88|518.88|514.88|518.88|514.88|518.86|514.86|23
1615181020000|2021-03-08 05:23:40|521.32|517.32|521.08|517.08|521.35|517.35|521.04|517.04|33
1615175120000|2021-03-08 03:45:20|518.86|514.86|518.77|514.77|518.86|514.86|518.67|514.67|25
1615181030000|2021-03-08 05:23:50|521.07|517.07|521.14|517.14|521.16|517.16|521.04|517.04|28
1615175130000|2021-03-08 03:45:30|518.76|514.76|518.74|514.74|518.76|514.76|518.71|514.71|17
1615181040000|2021-03-08 05:24:00|521.13|517.13|521.17|517.17|521.22|517.22|521.13|517.13|23
1615175140000|2021-03-08 03:45:40|518.75|514.75|518.78|514.78|518.78|514.78|518.73|514.73|14
1615181050000|2021-03-08 05:24:10|521.16|517.16|521.2|517.2|521.2|517.2|520.96|516.96|25
1615175150000|2021-03-08 03:45:50|518.8|514.8|519.55|515.55|519.6|515.6|518.8|514.8|30
1615181060000|2021-03-08 05:24:20|521.17|517.17|521.25|517.25|521.26|517.26|521.17|517.17|17
1615175160000|2021-03-08 03:46:00|519.49|515.49|519.6|515.6|519.74|515.74|519.44|515.44|33
1615181070000|2021-03-08 05:24:30|521.24|517.24|521.13|517.13|521.25|517.25|520.95|516.95|24
1615175170000|2021-03-08 03:46:10|519.62|515.62|519.85|515.85|519.87|515.87|519.58|515.58|33
1615181080000|2021-03-08 05:24:40|521.1|517.1|521.15|517.15|521.16|517.16|521.04|517.04|16
1615175180000|2021-03-08 03:46:20|519.83|515.83|519.82|515.82|519.88|515.88|519.76|515.76|33
1615181090000|2021-03-08 05:24:50|521.13|517.13|521.16|517.16|521.16|517.16|521.06|517.06|15
1615175190000|2021-03-08 03:46:30|519.79|515.79|519.5|515.5|519.79|515.79|519.44|515.44|36
1615181100000|2021-03-08 05:25:00|521|517|521.31|517.31|521.33|517.33|521|517|24
1615175200000|2021-03-08 03:46:40|519.53|515.53|519.35|515.35|519.53|515.53|519.29|515.29|33
1615181110000|2021-03-08 05:25:10|521.26|517.26|521.15|517.15|521.27|517.27|521.12|517.12|21
1615175210000|2021-03-08 03:46:50|519.37|515.37|519.18|515.18|519.38|515.38|519.17|515.17|25
1615181120000|2021-03-08 05:25:20|521.14|517.14|521.15|517.15|521.18|517.18|521.13|517.13|16
1615175220000|2021-03-08 03:47:00|519.14|515.14|519.32|515.32|519.33|515.33|519.13|515.13|28
1615181130000|2021-03-08 05:25:30|521.16|517.16|521.14|517.14|521.17|517.17|521.11|517.11|25
1615175230000|2021-03-08 03:47:10|519.33|515.33|519.15|515.15|519.37|515.37|519.15|515.15|28
1615181140000|2021-03-08 05:25:40|521.15|517.15|521.17|517.17|521.17|517.17|521.12|517.12|14
1615175240000|2021-03-08 03:47:20|519.16|515.16|518.96|514.96|519.16|515.16|518.95|514.95|27
1615181150000|2021-03-08 05:25:50|521.14|517.14|521.17|517.17|521.17|517.17|521.13|517.13|10
1615175250000|2021-03-08 03:47:30|518.97|514.97|518.91|514.91|519.03|515.03|518.91|514.91|32
1615181160000|2021-03-08 05:26:00|521.15|517.15|521.21|517.21|521.21|517.21|521.15|517.15|6
1615175260000|2021-03-08 03:47:40|518.92|514.92|518.64|514.64|518.92|514.92|518.64|514.64|25
1615181190000|2021-03-08 05:26:30|521.18|517.18|521.13|517.13|521.19|517.19|520.86|516.86|10
1615175270000|2021-03-08 03:47:50|518.66|514.66|518.79|514.79|518.82|514.82|518.65|514.65|26
1615181200000|2021-03-08 05:26:40|521.17|517.17|521.13|517.13|521.19|517.19|521.09|517.09|20
1615175280000|2021-03-08 03:48:00|518.73|514.73|518.79|514.79|518.89|514.89|518.73|514.73|27
1615181210000|2021-03-08 05:26:50|521.12|517.12|521.17|517.17|521.18|517.18|521.07|517.07|21
1615175290000|2021-03-08 03:48:10|518.81|514.81|518.95|514.95|518.96|514.96|518.81|514.81|25
1615181220000|2021-03-08 05:27:00|521.16|517.16|521.17|517.17|521.21|517.21|521.03|517.03|19
1615175300000|2021-03-08 03:48:20|518.93|514.93|519|515|519.03|515.03|518.93|514.93|18
1615181230000|2021-03-08 05:27:10|521.13|517.13|521.07|517.07|521.13|517.13|521.01|517.01|19
1615175310000|2021-03-08 03:48:30|519.01|515.01|519.02|515.02|519.04|515.04|519|515|19
1615181240000|2021-03-08 05:27:20|521.09|517.09|521.03|517.03|521.09|517.09|520.99|516.99|27
1615175320000|2021-03-08 03:48:40|519.01|515.01|519.21|515.21|519.21|515.21|518.98|514.98|22
1615181250000|2021-03-08 05:27:30|521.02|517.02|520.9|516.9|521.02|517.02|520.86|516.86|21
1615175330000|2021-03-08 03:48:50|519.19|515.19|519.33|515.33|519.33|515.33|519.18|515.18|28
1615181260000|2021-03-08 05:27:40|520.91|516.91|520.87|516.87|520.92|516.92|520.87|516.87|15
1615175340000|2021-03-08 03:49:00|519.35|515.35|519.28|515.28|519.35|515.35|519.27|515.27|17
1615181270000|2021-03-08 05:27:50|520.89|516.89|520.86|516.86|520.93|516.93|520.85|516.85|22
1615175350000|2021-03-08 03:49:10|519.27|515.27|519.11|515.11|519.28|515.28|519.08|515.08|23
1615181280000|2021-03-08 05:28:00|520.87|516.87|520.8|516.8|520.92|516.92|520.8|516.8|12
1615175360000|2021-03-08 03:49:20|519.14|515.14|519.16|515.16|519.25|515.25|519.11|515.11|21
1615181290000|2021-03-08 05:28:10|520.88|516.88|520.97|516.97|520.97|516.97|520.88|516.88|10
1615175370000|2021-03-08 03:49:30|519.1|515.1|519.22|515.22|519.22|515.22|519.1|515.1|24
1615181300000|2021-03-08 05:28:20|520.93|516.93|520.76|516.76|520.94|516.94|520.76|516.76|20
1615175380000|2021-03-08 03:49:40|519.23|515.23|519.22|515.22|519.25|515.25|519.2|515.2|25
1615181310000|2021-03-08 05:28:30|520.8|516.8|520.71|516.71|520.8|516.8|520.56|516.56|24
1615175390000|2021-03-08 03:49:50|519.23|515.23|519.18|515.18|519.24|515.24|519.18|515.18|15
1615181320000|2021-03-08 05:28:40|520.7|516.7|520.7|516.7|520.75|516.75|520.67|516.67|17
1615181330000|2021-03-08 05:28:50|520.73|516.73|520.69|516.69|520.8|516.8|520.69|516.69|29
1615175400000|2021-03-08 03:50:00|519.19|515.19|519.18|515.18|519.23|515.23|519.18|515.18|22
1615181340000|2021-03-08 05:29:00|520.72|516.72|520.7|516.7|520.74|516.74|520.69|516.69|10
1615175410000|2021-03-08 03:50:10|519.19|515.19|519.11|515.11|519.22|515.22|519.07|515.07|20
1615181350000|2021-03-08 05:29:10|520.67|516.67|520.7|516.7|520.7|516.7|520.66|516.66|22
1615175420000|2021-03-08 03:50:20|519.1|515.1|519.06|515.06|519.12|515.12|519.04|515.04|22
1615181360000|2021-03-08 05:29:20|520.69|516.69|520.74|516.74|520.83|516.83|520.69|516.69|12
1615175430000|2021-03-08 03:50:30|519.09|515.09|519.13|515.13|519.17|515.17|519.07|515.07|20
1615181370000|2021-03-08 05:29:30|520.77|516.77|520.81|516.81|520.81|516.81|520.74|516.74|18
1615175440000|2021-03-08 03:50:40|519.14|515.14|519.14|515.14|519.16|515.16|519.13|515.13|20
1615181380000|2021-03-08 05:29:40|520.8|516.8|520.97|516.97|521|517|520.8|516.8|17
1615175450000|2021-03-08 03:50:50|519.16|515.16|519.14|515.14|519.16|515.16|519.13|515.13|19
1615181390000|2021-03-08 05:29:50|520.96|516.96|520.99|516.99|521.03|517.03|520.96|516.96|15
1615175460000|2021-03-08 03:51:00|519.13|515.13|519.19|515.19|519.21|515.21|519.13|515.13|26
1615181400000|2021-03-08 05:30:00|521.02|517.02|521.05|517.05|521.18|517.18|521.02|517.02|23
1615175470000|2021-03-08 03:51:10|519.18|515.18|519.1|515.1|519.22|515.22|519.09|515.09|17
1615181410000|2021-03-08 05:30:10|521.06|517.06|520.96|516.96|521.11|517.11|520.95|516.95|16
1615175480000|2021-03-08 03:51:20|519.11|515.11|519.05|515.05|519.15|515.15|519.05|515.05|21
1615181420000|2021-03-08 05:30:20|520.97|516.97|521.07|517.07|521.07|517.07|520.91|516.91|21
1615175490000|2021-03-08 03:51:30|519.06|515.06|518.95|514.95|519.06|515.06|518.94|514.94|18
1615181430000|2021-03-08 05:30:30|521.23|517.23|521.15|517.15|521.26|517.26|521.07|517.07|18
1615175500000|2021-03-08 03:51:40|518.94|514.94|518.75|514.75|518.94|514.94|518.64|514.64|33
1615181440000|2021-03-08 05:30:40|521.19|517.19|521.17|517.17|521.29|517.29|521.17|517.17|19
1615175510000|2021-03-08 03:51:50|518.77|514.77|518.86|514.86|518.93|514.93|518.77|514.77|27
1615181450000|2021-03-08 05:30:50|521.2|517.2|521.16|517.16|521.25|517.25|521.16|517.16|34
1615175520000|2021-03-08 03:52:00|518.84|514.84|518.94|514.94|518.94|514.94|518.84|514.84|26
1615181460000|2021-03-08 05:31:00|521.19|517.19|521.28|517.28|521.29|517.29|521.19|517.19|22
1615175530000|2021-03-08 03:52:10|518.93|514.93|518.97|514.97|519|515|518.91|514.91|20
1615181470000|2021-03-08 05:31:10|521.25|517.25|521.25|517.25|521.32|517.32|521.25|517.25|20
1615175540000|2021-03-08 03:52:20|518.96|514.96|518.9|514.9|518.99|514.99|518.87|514.87|25
1615181480000|2021-03-08 05:31:20|521.32|517.32|521.28|517.28|521.32|517.32|521.25|517.25|19
1615175550000|2021-03-08 03:52:30|518.89|514.89|518.9|514.9|518.95|514.95|518.88|514.88|19
1615181490000|2021-03-08 05:31:30|521.32|517.32|521.29|517.29|521.32|517.32|521.25|517.25|23
1615175560000|2021-03-08 03:52:40|518.89|514.89|518.87|514.87|518.92|514.92|518.8|514.8|24
1615181500000|2021-03-08 05:31:40|521.3|517.3|521.42|517.42|521.42|517.42|521.25|517.25|25
1615175570000|2021-03-08 03:52:50|518.85|514.85|518.84|514.84|518.86|514.86|518.83|514.83|19
1615181510000|2021-03-08 05:31:50|521.41|517.41|521.41|517.41|521.41|517.41|521.37|517.37|18
1615175580000|2021-03-08 03:53:00|518.83|514.83|518.93|514.93|518.94|514.94|518.83|514.83|24
1615181520000|2021-03-08 05:32:00|521.42|517.42|521.48|517.48|521.48|517.48|521.42|517.42|9
1615175590000|2021-03-08 03:53:10|518.91|514.91|518.95|514.95|519|515|518.91|514.91|19
1615181530000|2021-03-08 05:32:10|521.49|517.49|521.49|517.49|521.51|517.51|521.46|517.46|15
1615175600000|2021-03-08 03:53:20|518.96|514.96|518.92|514.92|519|515|518.92|514.92|20
1615181540000|2021-03-08 05:32:20|521.48|517.48|521.47|517.47|521.49|517.49|521.42|517.42|23
1615175610000|2021-03-08 03:53:30|518.91|514.91|518.91|514.91|518.92|514.92|518.87|514.87|12
1615181550000|2021-03-08 05:32:30|521.45|517.45|521.45|517.45|521.48|517.48|521.44|517.44|19
1615175620000|2021-03-08 03:53:40|518.92|514.92|518.94|514.94|518.94|514.94|518.92|514.92|3
1615181560000|2021-03-08 05:32:40|521.46|517.46|521.51|517.51|521.57|517.57|521.45|517.45|11
1615175630000|2021-03-08 03:53:50|518.92|514.92|518.94|514.94|518.96|514.96|518.92|514.92|5
1615181570000|2021-03-08 05:32:50|521.56|517.56|521.69|517.69|521.7|517.7|521.54|517.54|12
1615175640000|2021-03-08 03:54:00|518.95|514.95|519.3|515.3|519.3|515.3|518.94|514.94|13
1615181580000|2021-03-08 05:33:00|521.68|517.68|521.71|517.71|521.71|517.71|521.68|517.68|14
1615175650000|2021-03-08 03:54:10|519.26|515.26|519.17|515.17|519.28|515.28|519.16|515.16|17
1615181590000|2021-03-08 05:33:10|521.7|517.7|521.79|517.79|521.79|517.79|521.7|517.7|7
1615175660000|2021-03-08 03:54:20|519.16|515.16|519.22|515.22|519.23|515.23|519.16|515.16|22
1615181600000|2021-03-08 05:33:20|521.75|517.75|521.81|517.81|521.81|517.81|521.74|517.74|11
1615175670000|2021-03-08 03:54:30|519.23|515.23|519.1|515.1|519.24|515.24|519.07|515.07|18
1615181610000|2021-03-08 05:33:30|521.88|517.88|521.88|517.88|521.91|517.91|521.87|517.87|11
1615175680000|2021-03-08 03:54:40|519.09|515.09|519.1|515.1|519.13|515.13|519.06|515.06|16
1615181620000|2021-03-08 05:33:40|521.95|517.95|521.93|517.93|521.97|517.97|521.91|517.91|16
1615175690000|2021-03-08 03:54:50|519.11|515.11|519.18|515.18|519.22|515.22|519.11|515.11|21
1615181630000|2021-03-08 05:33:50|521.94|517.94|522.11|518.11|522.25|518.25|521.93|517.93|23
1615181640000|2021-03-08 05:34:00|522.13|518.13|522.35|518.35|522.37|518.37|522.13|518.13|17
1615175700000|2021-03-08 03:55:00|519.17|515.17|519.14|515.14|519.18|515.18|519.13|515.13|16
1615181650000|2021-03-08 05:34:10|522.36|518.36|522.39|518.39|522.41|518.41|522.36|518.36|6
1615175710000|2021-03-08 03:55:10|519.15|515.15|518.99|514.99|519.15|515.15|518.99|514.99|19
1615181660000|2021-03-08 05:34:20|522.41|518.41|522.32|518.32|522.41|518.41|522.17|518.17|18
1615175720000|2021-03-08 03:55:20|519|515|518.95|514.95|519|515|518.95|514.95|10
1615181670000|2021-03-08 05:34:30|522.35|518.35|522.3|518.3|522.35|518.35|522.29|518.29|16
1615175730000|2021-03-08 03:55:30|518.97|514.97|518.9|514.9|518.97|514.97|518.88|514.88|11
1615181680000|2021-03-08 05:34:40|522.33|518.33|522.4|518.4|522.41|518.41|522.33|518.33|13
1615175740000|2021-03-08 03:55:40|518.89|514.89|518.82|514.82|518.89|514.89|518.82|514.82|22
1615181690000|2021-03-08 05:34:50|522.39|518.39|522.44|518.44|522.44|518.44|522.27|518.27|19
1615175750000|2021-03-08 03:55:50|518.83|514.83|518.57|514.57|518.84|514.84|518.55|514.55|32
1615181700000|2021-03-08 05:35:00|522.42|518.42|522.27|518.27|522.44|518.44|522.18|518.18|33
1615175760000|2021-03-08 03:56:00|518.54|514.54|518.38|514.38|518.55|514.55|518.38|514.38|26
1615181710000|2021-03-08 05:35:10|522.26|518.26|522.32|518.32|522.33|518.33|522.23|518.23|24
1615175770000|2021-03-08 03:56:10|518.41|514.41|518.27|514.27|518.41|514.41|518.25|514.25|33
1615181720000|2021-03-08 05:35:20|522.31|518.31|522.36|518.36|522.36|518.36|522.27|518.27|31
1615175780000|2021-03-08 03:56:20|518.28|514.28|518.26|514.26|518.29|514.29|518.26|514.26|10
1615181730000|2021-03-08 05:35:30|522.35|518.35|522.25|518.25|522.39|518.39|522.23|518.23|22
1615175790000|2021-03-08 03:56:30|518.27|514.27|518.26|514.26|518.28|514.28|518.25|514.25|11
1615181740000|2021-03-08 05:35:40|522.23|518.23|522|518|522.25|518.25|522|518|29
1615175800000|2021-03-08 03:56:40|518.25|514.25|518.17|514.17|518.27|514.27|518.12|514.12|15
1615181750000|2021-03-08 05:35:50|522.06|518.06|522.28|518.28|522.28|518.28|522.06|518.06|14
1615175810000|2021-03-08 03:56:50|518.16|514.16|518.13|514.13|518.17|514.17|518.13|514.13|21
1615181760000|2021-03-08 05:36:00|522.27|518.27|522.29|518.29|522.3|518.3|522.27|518.27|7
1615175820000|2021-03-08 03:57:00|518.14|514.14|518.13|514.13|518.18|514.18|518.11|514.11|15
1615181770000|2021-03-08 05:36:10|522.28|518.28|522.22|518.22|522.28|518.28|522.18|518.18|23
1615175830000|2021-03-08 03:57:10|518.11|514.11|518.31|514.31|518.33|514.33|518.11|514.11|26
1615181780000|2021-03-08 05:36:20|522.23|518.23|522.31|518.31|522.34|518.34|522.2|518.2|23
1615175840000|2021-03-08 03:57:20|518.33|514.33|518.29|514.29|518.33|514.33|518.27|514.27|24
1615181790000|2021-03-08 05:36:30|522.34|518.34|522.43|518.43|522.44|518.44|522.34|518.34|22
1615175850000|2021-03-08 03:57:30|518.27|514.27|518.29|514.29|518.29|514.29|518.26|514.26|20
1615181800000|2021-03-08 05:36:40|522.47|518.47|522.45|518.45|522.47|518.47|522.45|518.45|10
1615175860000|2021-03-08 03:57:40|518.28|514.28|518.3|514.3|518.36|514.36|518.27|514.27|20
1615181810000|2021-03-08 05:36:50|522.47|518.47|522.44|518.44|522.47|518.47|522.43|518.43|14
1615175870000|2021-03-08 03:57:50|518.31|514.31|518.24|514.24|518.32|514.32|518.21|514.21|25
1615181820000|2021-03-08 05:37:00|522.45|518.45|522.44|518.44|522.48|518.48|522.34|518.34|18
1615175880000|2021-03-08 03:58:00|518.21|514.21|518.21|514.21|518.25|514.25|518.18|514.18|16
1615181830000|2021-03-08 05:37:10|522.47|518.47|522.51|518.51|522.55|518.55|522.46|518.46|15
1615175890000|2021-03-08 03:58:10|518.22|514.22|518.14|514.14|518.22|514.22|518.07|514.07|21
1615181840000|2021-03-08 05:37:20|522.5|518.5|522.51|518.51|522.52|518.52|522.5|518.5|8
1615175900000|2021-03-08 03:58:20|518.11|514.11|518.03|514.03|518.13|514.13|518.02|514.02|20
1615181850000|2021-03-08 05:37:30|522.54|518.54|522.52|518.52|522.55|518.55|522.5|518.5|13
1615175910000|2021-03-08 03:58:30|518.02|514.02|517.97|513.97|518.03|514.03|517.96|513.96|17
1615181870000|2021-03-08 05:37:50|522.51|518.51|522.58|518.58|522.58|518.58|522.51|518.51|5
1615175920000|2021-03-08 03:58:40|517.96|513.96|518.13|514.13|518.15|514.15|517.96|513.96|25
1615181880000|2021-03-08 05:38:00|522.57|518.57|522.54|518.54|522.57|518.57|522.53|518.53|18
1615175930000|2021-03-08 03:58:50|518.16|514.16|517.99|513.99|518.16|514.16|517.99|513.99|34
1615181890000|2021-03-08 05:38:10|522.53|518.53|522.54|518.54|522.54|518.54|522.52|518.52|6
1615175940000|2021-03-08 03:59:00|518|514|519.01|515.01|519.01|515.01|518|514|31
1615181900000|2021-03-08 05:38:20|522.53|518.53|522.57|518.57|522.58|518.58|522.53|518.53|8
1615175950000|2021-03-08 03:59:10|519.02|515.02|519.62|515.62|519.79|515.79|518.95|514.95|30
1615181910000|2021-03-08 05:38:30|522.59|518.59|522.59|518.59|522.59|518.59|522.58|518.58|9
1615175960000|2021-03-08 03:59:20|519.7|515.7|519.52|515.52|519.75|515.75|519.52|515.52|36
1615181920000|2021-03-08 05:38:40|522.58|518.58|522.56|518.56|522.58|518.58|522.56|518.56|5
1615175970000|2021-03-08 03:59:30|519.54|515.54|519.24|515.24|519.61|515.61|519.24|515.24|32
1615181930000|2021-03-08 05:38:50|522.57|518.57|522.58|518.58|522.58|518.58|522.57|518.57|12
1615175980000|2021-03-08 03:59:40|519.2|515.2|519.3|515.3|519.36|515.36|519.12|515.12|28
1615181940000|2021-03-08 05:39:00|522.53|518.53|522.48|518.48|522.53|518.53|522.4|518.4|21
1615175990000|2021-03-08 03:59:50|519.28|515.28|519.44|515.44|519.47|515.47|519.22|515.22|33
1615181950000|2021-03-08 05:39:10|522.47|518.47|522.48|518.48|522.48|518.48|522.46|518.46|20
1615181960000|2021-03-08 05:39:20|522.47|518.47|522.46|518.46|522.48|518.48|522.41|518.41|11
1615176000000|2021-03-08 04:00:00|519.45|515.45|519.41|515.41|519.46|515.46|519.26|515.26|36
1615181970000|2021-03-08 05:39:30|522.45|518.45|522.4|518.4|522.47|518.47|522.34|518.34|25
1615176010000|2021-03-08 04:00:10|519.32|515.32|518.91|514.91|519.32|515.32|518.89|514.89|31
1615181980000|2021-03-08 05:39:40|522.39|518.39|522.41|518.41|522.43|518.43|522.39|518.39|20
1615176020000|2021-03-08 04:00:20|518.92|514.92|519|515|519.05|515.05|518.75|514.75|33
1615181990000|2021-03-08 05:39:50|522.4|518.4|522.41|518.41|522.44|518.44|522.39|518.39|25
1615176030000|2021-03-08 04:00:30|518.98|514.98|518.79|514.79|519.02|515.02|518.76|514.76|29
1615176040000|2021-03-08 04:00:40|518.81|514.81|518.98|514.98|519.04|515.04|518.72|514.72|27
1615182000000|2021-03-08 05:40:00|522.38|518.38|522.36|518.36|522.39|518.39|522.22|518.22|23
1615176050000|2021-03-08 04:00:50|518.99|514.99|519.21|515.21|519.21|515.21|518.99|514.99|20
1615182010000|2021-03-08 05:40:10|522.39|518.39|522.41|518.41|522.43|518.43|522.38|518.38|19
1615176060000|2021-03-08 04:01:00|519.2|515.2|519.36|515.36|519.4|515.4|519.17|515.17|27
1615182020000|2021-03-08 05:40:20|522.36|518.36|522.32|518.32|522.36|518.36|522.29|518.29|18
1615176070000|2021-03-08 04:01:10|519.35|515.35|519.62|515.62|519.62|515.62|519.35|515.35|23
1615182030000|2021-03-08 05:40:30|522.31|518.31|522.34|518.34|522.34|518.34|522.31|518.31|17
1615176080000|2021-03-08 04:01:20|519.52|515.52|519.56|515.56|519.62|515.62|519.52|515.52|28
1615182040000|2021-03-08 05:40:40|522.33|518.33|522.39|518.39|522.4|518.4|522.32|518.32|21
1615176090000|2021-03-08 04:01:30|519.57|515.57|519.57|515.57|519.63|515.63|519.55|515.55|24
1615182050000|2021-03-08 05:40:50|522.4|518.4|522.52|518.52|522.52|518.52|522.39|518.39|17
1615176100000|2021-03-08 04:01:40|519.55|515.55|519.53|515.53|519.62|515.62|519.52|515.52|15
1615182060000|2021-03-08 05:41:00|522.51|518.51|522.5|518.5|522.54|518.54|522.49|518.49|25
1615176110000|2021-03-08 04:01:50|519.46|515.46|519.39|515.39|519.47|515.47|519.39|515.39|14
1615182070000|2021-03-08 05:41:10|522.53|518.53|522.53|518.53|522.53|518.53|522.49|518.49|26
1615176120000|2021-03-08 04:02:00|519.4|515.4|519.45|515.45|519.46|515.46|519.37|515.37|12
1615182080000|2021-03-08 05:41:20|522.55|518.55|522.61|518.61|522.63|518.63|522.55|518.55|6
1615176130000|2021-03-08 04:02:10|519.44|515.44|519.36|515.36|519.46|515.46|519.28|515.28|15
1615182090000|2021-03-08 05:41:30|522.62|518.62|522.63|518.63|522.63|518.63|522.62|518.62|2
1615182100000|2021-03-08 05:41:40|522.66|518.66|522.65|518.65|522.66|518.66|522.62|518.62|7
1615176140000|2021-03-08 04:02:20|519.34|515.34|519.2|515.2|519.36|515.36|519.15|515.15|20
1615182110000|2021-03-08 05:41:50|522.67|518.67|522.74|518.74|522.75|518.75|522.67|518.67|7
1615176150000|2021-03-08 04:02:30|519.19|515.19|519.17|515.17|519.21|515.21|519.16|515.16|18
1615182120000|2021-03-08 05:42:00|522.75|518.75|522.87|518.87|522.92|518.92|522.74|518.74|19
1615176160000|2021-03-08 04:02:40|519.19|515.19|519.1|515.1|519.19|515.19|519.08|515.08|18
1615182130000|2021-03-08 05:42:10|522.86|518.86|522.85|518.85|522.91|518.91|522.84|518.84|17
1615176170000|2021-03-08 04:02:50|519.09|515.09|519.09|515.09|519.12|515.12|519.08|515.08|16
1615182140000|2021-03-08 05:42:20|522.86|518.86|522.85|518.85|522.88|518.88|522.85|518.85|10
1615176180000|2021-03-08 04:03:00|519.08|515.08|519.11|515.11|519.11|515.11|519.04|515.04|22
1615182150000|2021-03-08 05:42:30|522.86|518.86|522.83|518.83|522.86|518.86|522.79|518.79|24
1615176190000|2021-03-08 04:03:10|519.1|515.1|519.07|515.07|519.15|515.15|519.06|515.06|22
1615182160000|2021-03-08 05:42:40|522.8|518.8|522.74|518.74|522.83|518.83|522.57|518.57|27
1615176200000|2021-03-08 04:03:20|519.06|515.06|519.05|515.05|519.08|515.08|518.94|514.94|28
1615182170000|2021-03-08 05:42:50|522.78|518.78|522.75|518.75|522.79|518.79|522.72|518.72|22
1615176210000|2021-03-08 04:03:30|519.06|515.06|519.14|515.14|519.14|515.14|519.04|515.04|13
1615182180000|2021-03-08 05:43:00|522.76|518.76|522.75|518.75|522.81|518.81|522.73|518.73|20
1615176220000|2021-03-08 04:03:40|519.08|515.08|518.9|514.9|519.13|515.13|518.89|514.89|21
1615182190000|2021-03-08 05:43:10|522.74|518.74|522.74|518.74|522.77|518.77|522.73|518.73|19
1615176230000|2021-03-08 04:03:50|518.93|514.93|518.78|514.78|518.93|514.93|518.78|514.78|22
1615182200000|2021-03-08 05:43:20|522.73|518.73|522.76|518.76|522.85|518.85|522.73|518.73|23
1615176240000|2021-03-08 04:04:00|518.81|514.81|518.8|514.8|518.95|514.95|518.75|514.75|30
1615182210000|2021-03-08 05:43:30|522.77|518.77|522.75|518.75|522.78|518.78|522.7|518.7|18
1615176250000|2021-03-08 04:04:10|518.78|514.78|518.67|514.67|518.84|514.84|518.67|514.67|30
1615182220000|2021-03-08 05:43:40|522.74|518.74|522.7|518.7|522.75|518.75|522.59|518.59|20
1615176260000|2021-03-08 04:04:20|518.65|514.65|518.73|514.73|518.75|514.75|518.63|514.63|26
1615182230000|2021-03-08 05:43:50|522.67|518.67|522.73|518.73|522.74|518.74|522.67|518.67|25
1615176270000|2021-03-08 04:04:30|518.74|514.74|518.54|514.54|518.77|514.77|518.54|514.54|28
1615182240000|2021-03-08 05:44:00|522.72|518.72|522.78|518.78|522.79|518.79|522.72|518.72|17
1615176280000|2021-03-08 04:04:40|518.49|514.49|518.43|514.43|518.55|514.55|518.4|514.4|14
1615182250000|2021-03-08 05:44:10|522.79|518.79|522.77|518.77|522.79|518.79|522.77|518.77|9
1615176290000|2021-03-08 04:04:50|518.41|514.41|518.3|514.3|518.42|514.42|518.28|514.28|18
1615182260000|2021-03-08 05:44:20|522.78|518.78|522.71|518.71|522.8|518.8|522.7|518.7|26
1615182270000|2021-03-08 05:44:30|522.73|518.73|522.64|518.64|522.73|518.73|522.63|518.63|15
1615176300000|2021-03-08 04:05:00|518.29|514.29|518.18|514.18|518.29|514.29|518.16|514.16|28
1615182280000|2021-03-08 05:44:40|522.61|518.61|522.62|518.62|522.62|518.62|522.61|518.61|2
1615176310000|2021-03-08 04:05:10|518.17|514.17|517.75|513.75|518.19|514.19|517.73|513.73|23
1615182290000|2021-03-08 05:44:50|522.63|518.63|522.54|518.54|522.63|518.63|522.53|518.53|10
1615176320000|2021-03-08 04:05:20|517.76|513.76|517.8|513.8|517.84|513.84|517.58|513.58|29
1615182300000|2021-03-08 05:45:00|522.57|518.57|522.79|518.79|522.8|518.8|522.57|518.57|17
1615176330000|2021-03-08 04:05:30|517.83|513.83|517.77|513.77|517.83|513.83|517.67|513.67|33
1615182310000|2021-03-08 05:45:10|522.75|518.75|522.77|518.77|522.79|518.79|522.75|518.75|7
1615176340000|2021-03-08 04:05:40|517.78|513.78|517.57|513.57|517.78|513.78|517.48|513.48|24
1615182320000|2021-03-08 05:45:20|522.79|518.79|522.8|518.8|522.83|518.83|522.78|518.78|17
1615176350000|2021-03-08 04:05:50|517.52|513.52|517.5|513.5|517.55|513.55|517.41|513.41|31
1615182330000|2021-03-08 05:45:30|522.82|518.82|522.83|518.83|522.84|518.84|522.82|518.82|18
1615176360000|2021-03-08 04:06:00|517.33|513.33|516.86|512.86|517.33|513.33|516.8|512.8|23
1615182340000|2021-03-08 05:45:40|522.84|518.84|522.87|518.87|522.96|518.96|522.83|518.83|13
1615176370000|2021-03-08 04:06:10|516.85|512.85|516.8|512.8|516.85|512.85|516.61|512.61|27
1615182350000|2021-03-08 05:45:50|522.88|518.88|522.88|518.88|522.88|518.88|522.88|518.88|1
1615176380000|2021-03-08 04:06:20|516.81|512.81|516.76|512.76|516.9|512.9|516.51|512.51|24
1615182360000|2021-03-08 05:46:00|522.84|518.84|522.86|518.86|522.87|518.87|522.84|518.84|7
1615176390000|2021-03-08 04:06:30|516.77|512.77|516.71|512.71|516.79|512.79|516.67|512.67|25
1615182370000|2021-03-08 05:46:10|522.87|518.87|522.87|518.87|522.87|518.87|522.86|518.86|5
1615176400000|2021-03-08 04:06:40|516.72|512.72|516.64|512.64|516.73|512.73|516.49|512.49|25
1615182380000|2021-03-08 05:46:20|522.88|518.88|522.95|518.95|522.96|518.96|522.86|518.86|9
1615176410000|2021-03-08 04:06:50|516.65|512.65|516.8|512.8|516.81|512.81|516.61|512.61|22
1615182390000|2021-03-08 05:46:30|522.96|518.96|522.96|518.96|522.96|518.96|522.93|518.93|7
1615176420000|2021-03-08 04:07:00|516.81|512.81|517.01|513.01|517.04|513.04|516.81|512.81|23
1615182400000|2021-03-08 05:46:40|522.95|518.95|523.16|519.16|523.19|519.19|522.95|518.95|9
1615176430000|2021-03-08 04:07:10|516.99|512.99|517.04|513.04|517.06|513.06|516.93|512.93|30
1615182410000|2021-03-08 05:46:50|523.07|519.07|523.15|519.15|523.16|519.16|523.07|519.07|14
1615176440000|2021-03-08 04:07:20|517.05|513.05|517.32|513.32|517.32|513.32|517.05|513.05|20
1615182420000|2021-03-08 05:47:00|523.16|519.16|523.17|519.17|523.25|519.25|523.16|519.16|18
1615176450000|2021-03-08 04:07:30|517.36|513.36|518.12|514.12|518.13|514.13|517.35|513.35|32
1615182430000|2021-03-08 05:47:10|523.18|519.18|523.34|519.34|523.34|519.34|523.17|519.17|7
1615176460000|2021-03-08 04:07:40|518.08|514.08|518.29|514.29|518.35|514.35|518.08|514.08|24
1615182440000|2021-03-08 05:47:20|523.33|519.33|523.32|519.32|523.35|519.35|523.32|519.32|10
1615176470000|2021-03-08 04:07:50|517.88|513.88|518.62|514.62|518.64|514.64|517.88|513.88|23
1615182450000|2021-03-08 05:47:30|523.3|519.3|523.32|519.32|523.32|519.32|523.3|519.3|2
1615176480000|2021-03-08 04:08:00|518.63|514.63|518.6|514.6|518.64|514.64|518.5|514.5|8
1615182460000|2021-03-08 05:47:40|523.35|519.35|523.5|519.5|523.5|519.5|523.33|519.33|8
1615176490000|2021-03-08 04:08:10|518.64|514.64|518.63|514.63|518.64|514.64|518.57|514.57|12
1615182470000|2021-03-08 05:47:50|523.51|519.51|523.51|519.51|523.52|519.52|523.44|519.44|11
1615176500000|2021-03-08 04:08:20|518.6|514.6|518.66|514.66|518.71|514.71|518.59|514.59|11
1615182480000|2021-03-08 05:48:00|523.53|519.53|523.59|519.59|523.66|519.66|523.53|519.53|13
1615176510000|2021-03-08 04:08:30|518.67|514.67|518.92|514.92|519.01|515.01|518.67|514.67|25
1615182490000|2021-03-08 05:48:10|523.65|519.65|523.6|519.6|523.65|519.65|523.59|519.59|14
1615176520000|2021-03-08 04:08:40|518.86|514.86|518.8|514.8|518.99|514.99|518.77|514.77|29
1615182500000|2021-03-08 05:48:20|523.61|519.61|523.61|519.61|523.62|519.62|523.6|519.6|7
1615176530000|2021-03-08 04:08:50|518.81|514.81|518.9|514.9|518.9|514.9|518.8|514.8|19
1615182510000|2021-03-08 05:48:30|523.64|519.64|523.7|519.7|523.72|519.72|523.63|519.63|8
1615176540000|2021-03-08 04:09:00|518.91|514.91|519.32|515.32|519.41|515.41|518.91|514.91|33
1615182520000|2021-03-08 05:48:40|523.72|519.72|523.71|519.71|523.72|519.72|523.67|519.67|12
1615176550000|2021-03-08 04:09:10|519.3|515.3|519.43|515.43|519.43|515.43|519.3|515.3|21
1615182530000|2021-03-08 05:48:50|523.68|519.68|523.72|519.72|523.72|519.72|523.65|519.65|19
1615176560000|2021-03-08 04:09:20|519.42|515.42|519.46|515.46|519.49|515.49|519.42|515.42|18
1615182540000|2021-03-08 05:49:00|523.71|519.71|523.71|519.71|523.72|519.72|523.66|519.66|27
1615176570000|2021-03-08 04:09:30|519.49|515.49|519.44|515.44|519.5|515.5|519.33|515.33|22
1615182550000|2021-03-08 05:49:10|523.73|519.73|523.76|519.76|523.79|519.79|523.66|519.66|23
1615176580000|2021-03-08 04:09:40|519.43|515.43|519.39|515.39|519.44|515.44|519.36|515.36|14
1615182560000|2021-03-08 05:49:20|523.73|519.73|523.83|519.83|523.83|519.83|523.73|519.73|12
1615176590000|2021-03-08 04:09:50|519.41|515.41|519.46|515.46|519.48|515.48|519.38|515.38|23
1615182570000|2021-03-08 05:49:30|523.81|519.81|523.76|519.76|523.86|519.86|523.76|519.76|14
1615182580000|2021-03-08 05:49:40|523.85|519.85|523.98|519.98|523.98|519.98|523.85|519.85|7
1615176600000|2021-03-08 04:10:00|519.44|515.44|519.47|515.47|519.51|515.51|519.23|515.23|26
1615182590000|2021-03-08 05:49:50|524.01|520.01|524.01|520.01|524.01|520.01|524.01|520.01|1
1615176610000|2021-03-08 04:10:10|519.49|515.49|519.42|515.42|519.56|515.56|519.42|515.42|19
1615176620000|2021-03-08 04:10:20|519.43|515.43|519.43|515.43|519.47|515.47|519.41|515.41|14
1615182600000|2021-03-08 05:50:00|524.02|520.02|524.09|520.09|524.19|520.19|524.01|520.01|26
1615176630000|2021-03-08 04:10:30|519.44|515.44|519.43|515.43|519.44|515.44|519.41|515.41|16
1615182610000|2021-03-08 05:50:10|524.05|520.05|524.21|520.21|524.25|520.25|523.99|519.99|25
1615176640000|2021-03-08 04:10:40|519.42|515.42|519.43|515.43|519.44|515.44|519.41|515.41|14
1615182620000|2021-03-08 05:50:20|524.19|520.19|524.17|520.17|524.21|520.21|524.09|520.09|21
1615176650000|2021-03-08 04:10:50|519.42|515.42|519.39|515.39|519.43|515.43|519.35|515.35|17
1615182630000|2021-03-08 05:50:30|524.19|520.19|524.14|520.14|524.19|520.19|524.1|520.1|28
1615176660000|2021-03-08 04:11:00|519.4|515.4|519.46|515.46|519.46|515.46|519.38|515.38|26
1615182640000|2021-03-08 05:50:40|524.12|520.12|524.1|520.1|524.15|520.15|524.02|520.02|33
1615176670000|2021-03-08 04:11:10|519.45|515.45|519.44|515.44|519.47|515.47|519.43|515.43|16
1615182650000|2021-03-08 05:50:50|524.09|520.09|523.98|519.98|524.1|520.1|523.96|519.96|25
1615176680000|2021-03-08 04:11:20|519.45|515.45|519.46|515.46|519.46|515.46|519.44|515.44|6
1615182660000|2021-03-08 05:51:00|523.97|519.97|523.99|519.99|524.01|520.01|523.93|519.93|30
1615176690000|2021-03-08 04:11:30|519.45|515.45|519.45|515.45|519.59|515.59|519.44|515.44|23
1615182670000|2021-03-08 05:51:10|524|520|524.23|520.23|524.23|520.23|524|520|25
1615176700000|2021-03-08 04:11:40|519.46|515.46|519.38|515.38|519.46|515.46|519.38|515.38|10
1615182680000|2021-03-08 05:51:20|524.17|520.17|524.28|520.28|524.28|520.28|524.07|520.07|21
1615176710000|2021-03-08 04:11:50|519.37|515.37|519.34|515.34|519.37|515.37|519.33|515.33|4
1615182690000|2021-03-08 05:51:30|524.24|520.24|524.24|520.24|524.27|520.27|524.19|520.19|26
1615176720000|2021-03-08 04:12:00|519.35|515.35|519.49|515.49|519.51|515.51|519.35|515.35|15
1615182700000|2021-03-08 05:51:40|524.26|520.26|524.16|520.16|524.51|520.51|524.16|520.16|24
1615176730000|2021-03-08 04:12:10|519.51|515.51|519.44|515.44|519.51|515.51|519.42|515.42|11
1615182710000|2021-03-08 05:51:50|524.24|520.24|524.15|520.15|524.28|520.28|524.14|520.14|24
1615176740000|2021-03-08 04:12:20|519.42|515.42|519.43|515.43|519.46|515.46|519.39|515.39|19
1615182720000|2021-03-08 05:52:00|524.14|520.14|524.17|520.17|524.17|520.17|524.14|520.14|8
1615176750000|2021-03-08 04:12:30|519.45|515.45|519.38|515.38|519.45|515.45|519.36|515.36|13
1615182730000|2021-03-08 05:52:10|524.22|520.22|524.15|520.15|524.41|520.41|524.15|520.15|14
1615176760000|2021-03-08 04:12:40|519.39|515.39|519.4|515.4|519.42|515.42|519.38|515.38|10
1615182740000|2021-03-08 05:52:20|524.14|520.14|524.49|520.49|524.52|520.52|524.14|520.14|27
1615176770000|2021-03-08 04:12:50|519.43|515.43|519.4|515.4|519.43|515.43|519.39|515.39|6
1615182750000|2021-03-08 05:52:30|524.51|520.51|524.45|520.45|524.53|520.53|524.44|520.44|31
1615176780000|2021-03-08 04:13:00|519.42|515.42|519.42|515.42|519.45|515.45|519.41|515.41|14
1615182760000|2021-03-08 05:52:40|524.47|520.47|524.48|520.48|524.52|520.52|524.35|520.35|28
1615176790000|2021-03-08 04:13:10|519.43|515.43|519.38|515.38|519.43|515.43|519.37|515.37|21
1615182770000|2021-03-08 05:52:50|524.47|520.47|524.64|520.64|524.64|520.64|524.47|520.47|20
1615176800000|2021-03-08 04:13:20|519.37|515.37|519.44|515.44|519.46|515.46|519.37|515.37|23
1615182780000|2021-03-08 05:53:00|524.65|520.65|524.63|520.63|524.79|520.79|524.62|520.62|21
1615176810000|2021-03-08 04:13:30|519.43|515.43|519.43|515.43|519.44|515.44|519.34|515.34|14
1615182790000|2021-03-08 05:53:10|524.66|520.66|524.64|520.64|524.68|520.68|524.59|520.59|23
1615176820000|2021-03-08 04:13:40|519.42|515.42|519.35|515.35|519.42|515.42|519.27|515.27|18
1615182800000|2021-03-08 05:53:20|524.63|520.63|524.53|520.53|524.63|520.63|524.52|520.52|28
1615176830000|2021-03-08 04:13:50|519.36|515.36|519.35|515.35|519.39|515.39|519.3|515.3|13
1615182810000|2021-03-08 05:53:30|524.56|520.56|524.6|520.6|524.61|520.61|524.55|520.55|22
1615176840000|2021-03-08 04:14:00|519.37|515.37|519.42|515.42|519.43|515.43|519.37|515.37|12
1615182820000|2021-03-08 05:53:40|524.59|520.59|524.4|520.4|524.59|520.59|524.39|520.39|20
1615176850000|2021-03-08 04:14:10|519.41|515.41|519.43|515.43|519.43|515.43|519.39|515.39|13
1615182830000|2021-03-08 05:53:50|524.41|520.41|524.37|520.37|524.41|520.41|524.32|520.32|19
1615176860000|2021-03-08 04:14:20|519.41|515.41|519.25|515.25|519.41|515.41|519.24|515.24|16
1615182840000|2021-03-08 05:54:00|524.38|520.38|524.37|520.37|524.49|520.49|524.36|520.36|28
1615176870000|2021-03-08 04:14:30|519.26|515.26|519.3|515.3|519.33|515.33|519.23|515.23|25
1615182850000|2021-03-08 05:54:10|524.38|520.38|524.19|520.19|524.4|520.4|524.18|520.18|20
1615176880000|2021-03-08 04:14:40|519.29|515.29|519.27|515.27|519.33|515.33|519.25|515.25|12
1615182860000|2021-03-08 05:54:20|524.18|520.18|524.02|520.02|524.2|520.2|524.02|520.02|16
1615176890000|2021-03-08 04:14:50|519.28|515.28|518.92|514.92|519.28|515.28|518.89|514.89|21
1615182870000|2021-03-08 05:54:30|524.01|520.01|524.06|520.06|524.06|520.06|524.01|520.01|15
1615182880000|2021-03-08 05:54:40|524.04|520.04|524.01|520.01|524.07|520.07|524|520|26
1615176900000|2021-03-08 04:15:00|518.91|514.91|518.51|514.51|518.92|514.92|518.48|514.48|21
1615182890000|2021-03-08 05:54:50|524|520|523.96|519.96|524.02|520.02|523.94|519.94|25
1615176910000|2021-03-08 04:15:10|518.5|514.5|518.41|514.41|518.53|514.53|518.33|514.33|25
1615182900000|2021-03-08 05:55:00|523.97|519.97|523.98|519.98|524.06|520.06|523.95|519.95|22
1615176920000|2021-03-08 04:15:20|518.37|514.37|518.38|514.38|518.44|514.44|518.34|514.34|23
1615182910000|2021-03-08 05:55:10|523.99|519.99|523.96|519.96|523.99|519.99|523.96|519.96|19
1615176930000|2021-03-08 04:15:30|518.69|514.69|518.3|514.3|518.69|514.69|518.29|514.29|24
1615182920000|2021-03-08 05:55:20|523.97|519.97|524.02|520.02|524.03|520.03|523.97|519.97|24
1615176940000|2021-03-08 04:15:40|518.25|514.25|518.15|514.15|518.3|514.3|518.13|514.13|17
1615182930000|2021-03-08 05:55:30|524.03|520.03|524.03|520.03|524.08|520.08|524.01|520.01|17
1615176950000|2021-03-08 04:15:50|518.26|514.26|517.77|513.77|518.26|514.26|517.77|513.77|25
1615182940000|2021-03-08 05:55:40|524.02|520.02|524.02|520.02|524.03|520.03|524.02|520.02|3
1615176960000|2021-03-08 04:16:00|517.72|513.72|517.66|513.66|517.84|513.84|517.63|513.63|32
1615182950000|2021-03-08 05:55:50|524.04|520.04|524.18|520.18|524.18|520.18|524.02|520.02|26
1615176970000|2021-03-08 04:16:10|517.65|513.65|517.59|513.59|517.69|513.69|517.55|513.55|30
1615182960000|2021-03-08 05:56:00|524.19|520.19|524.19|520.19|524.19|520.19|524.16|520.16|23
1615176980000|2021-03-08 04:16:20|517.56|513.56|517.22|513.22|517.76|513.76|517.22|513.22|31
1615182970000|2021-03-08 05:56:10|524.18|520.18|524.15|520.15|524.2|520.2|524.15|520.15|8
1615176990000|2021-03-08 04:16:30|517.14|513.14|516.83|512.83|517.17|513.17|516.82|512.82|31
1615182980000|2021-03-08 05:56:20|524.11|520.11|524.17|520.17|524.21|520.21|524.09|520.09|20
1615177000000|2021-03-08 04:16:40|516.8|512.8|516.81|512.81|516.93|512.93|516.75|512.75|18
1615182990000|2021-03-08 05:56:30|524.19|520.19|524.19|520.19|524.21|520.21|524.17|520.17|17
1615177010000|2021-03-08 04:16:50|516.8|512.8|516.69|512.69|516.83|512.83|516.61|512.61|24
1615183000000|2021-03-08 05:56:40|524.2|520.2|524.19|520.19|524.23|520.23|524.19|520.19|6
1615177020000|2021-03-08 04:17:00|516.68|512.68|516.65|512.65|516.79|512.79|516.65|512.65|25
1615183010000|2021-03-08 05:56:50|524.2|520.2|524.2|520.2|524.22|520.22|524.19|520.19|18
1615177030000|2021-03-08 04:17:10|516.67|512.67|516.58|512.58|516.72|512.72|516.57|512.57|22
1615183020000|2021-03-08 05:57:00|524.19|520.19|524.19|520.19|524.21|520.21|524.18|520.18|15
1615177040000|2021-03-08 04:17:20|516.56|512.56|516.65|512.65|516.74|512.74|516.47|512.47|32
1615183030000|2021-03-08 05:57:10|524.18|520.18|524.18|520.18|524.2|520.2|524.17|520.17|13
1615177050000|2021-03-08 04:17:30|516.66|512.66|516.53|512.53|516.67|512.67|516.46|512.46|25
1615183040000|2021-03-08 05:57:20|524.19|520.19|524.17|520.17|524.22|520.22|524.17|520.17|14
1615177060000|2021-03-08 04:17:40|516.51|512.51|516.51|512.51|516.52|512.52|516.45|512.45|19
1615183050000|2021-03-08 05:57:30|524.18|520.18|524.01|520.01|524.19|520.19|523.99|519.99|23
1615177070000|2021-03-08 04:17:50|516.49|512.49|516.58|512.58|516.62|512.62|516.49|512.49|28
1615183060000|2021-03-08 05:57:40|524.02|520.02|524.03|520.03|524.06|520.06|523.97|519.97|28
1615177080000|2021-03-08 04:18:00|516.55|512.55|516.75|512.75|516.76|512.76|516.55|512.55|17
1615183070000|2021-03-08 05:57:50|523.99|519.99|524.01|520.01|524.05|520.05|523.98|519.98|21
1615177090000|2021-03-08 04:18:10|516.76|512.76|516.86|512.86|516.91|512.91|516.74|512.74|16
1615183080000|2021-03-08 05:58:00|524.02|520.02|524.1|520.1|524.1|520.1|524.01|520.01|21
1615177100000|2021-03-08 04:18:20|516.85|512.85|516.82|512.82|517.02|513.02|516.8|512.8|20
1615183090000|2021-03-08 05:58:10|524.09|520.09|524.04|520.04|524.09|520.09|524.03|520.03|23
1615177110000|2021-03-08 04:18:30|516.85|512.85|516.9|512.9|516.9|512.9|516.78|512.78|21
1615183100000|2021-03-08 05:58:20|524.03|520.03|524.01|520.01|524.07|520.07|524|520|19
1615177120000|2021-03-08 04:18:40|516.89|512.89|517.62|513.62|517.77|513.77|516.89|512.89|33
1615183110000|2021-03-08 05:58:30|524.02|520.02|524|520|524.02|520.02|523.98|519.98|20
1615177130000|2021-03-08 04:18:50|517.56|513.56|517.44|513.44|517.68|513.68|517.32|513.32|30
1615183120000|2021-03-08 05:58:40|523.99|519.99|524|520|524|520|523.97|519.97|10
1615177140000|2021-03-08 04:19:00|517.34|513.34|517.13|513.13|517.6|513.6|517.04|513.04|29
1615183130000|2021-03-08 05:58:50|523.98|519.98|523.9|519.9|524|520|523.83|519.83|23
1615177150000|2021-03-08 04:19:10|517.24|513.24|516.69|512.69|517.24|513.24|516.69|512.69|28
1615183140000|2021-03-08 05:59:00|523.89|519.89|523.88|519.88|523.94|519.94|523.87|519.87|23
1615177160000|2021-03-08 04:19:20|516.71|512.71|516.83|512.83|516.93|512.93|516.68|512.68|29
1615183150000|2021-03-08 05:59:10|523.9|519.9|523.73|519.73|523.9|519.9|523.7|519.7|26
1615177170000|2021-03-08 04:19:30|516.82|512.82|516.74|512.74|516.82|512.82|516.58|512.58|25
1615183160000|2021-03-08 05:59:20|523.72|519.72|523.74|519.74|523.77|519.77|523.72|519.72|23
1615177180000|2021-03-08 04:19:40|516.78|512.78|516.74|512.74|516.79|512.79|516.73|512.73|14
1615183170000|2021-03-08 05:59:30|523.75|519.75|523.79|519.79|523.8|519.8|523.75|519.75|18
1615177190000|2021-03-08 04:19:50|516.75|512.75|516.74|512.74|516.78|512.78|516.71|512.71|26
1615183180000|2021-03-08 05:59:40|523.77|519.77|523.8|519.8|523.8|519.8|523.75|519.75|13
1615177200000|2021-03-08 04:20:00|516.73|512.73|516.8|512.8|516.85|512.85|516.73|512.73|23
1615183190000|2021-03-08 05:59:50|523.79|519.79|523.91|519.91|523.91|519.91|523.79|519.79|17
1615177210000|2021-03-08 04:20:10|516.83|512.83|516.9|512.9|516.94|512.94|516.79|512.79|22
1615183200000|2021-03-08 06:00:00|523.95|519.95|523.95|519.95|523.95|519.95|523.91|519.91|14
1615177220000|2021-03-08 04:20:20|516.89|512.89|517.15|513.15|517.22|513.22|516.89|512.89|27
1615183210000|2021-03-08 06:00:10|523.92|519.92|524.1|520.1|524.14|520.14|523.91|519.91|21
1615177230000|2021-03-08 04:20:30|517.16|513.16|517.49|513.49|517.49|513.49|517.11|513.11|26
1615183220000|2021-03-08 06:00:20|524.11|520.11|524.16|520.16|524.18|520.18|524.11|520.11|14
1615177240000|2021-03-08 04:20:40|517.32|513.32|517.44|513.44|517.62|513.62|517.32|513.32|36
1615183230000|2021-03-08 06:00:30|524.19|520.19|524.16|520.16|524.2|520.2|524.13|520.13|18
1615177250000|2021-03-08 04:20:50|517.35|513.35|517.69|513.69|517.7|513.7|517.3|513.3|31
1615183240000|2021-03-08 06:00:40|524.13|520.13|524.63|520.63|524.64|520.64|524.13|520.13|25
1615177260000|2021-03-08 04:21:00|517.66|513.66|517.69|513.69|517.69|513.69|517.24|513.24|32
1615183250000|2021-03-08 06:00:50|524.61|520.61|524.36|520.36|524.62|520.62|524.24|520.24|32
1615177270000|2021-03-08 04:21:10|517.25|513.25|517.53|513.53|517.69|513.69|517.25|513.25|28
1615183260000|2021-03-08 06:01:00|524.37|520.37|524.41|520.41|524.42|520.42|524.36|520.36|17
1615177280000|2021-03-08 04:21:20|517.36|513.36|517.8|513.8|517.8|513.8|517.36|513.36|26
1615183270000|2021-03-08 06:01:10|524.42|520.42|524.4|520.4|524.44|520.44|524.36|520.36|25
1615177290000|2021-03-08 04:21:30|517.75|513.75|517.71|513.71|517.81|513.81|517.62|513.62|26
1615183280000|2021-03-08 06:01:20|524.39|520.39|524.35|520.35|524.39|520.39|524.35|520.35|23
1615177300000|2021-03-08 04:21:40|517.6|513.6|517.7|513.7|517.73|513.73|517.55|513.55|17
1615183290000|2021-03-08 06:01:30|524.33|520.33|524.22|520.22|524.33|520.33|524.14|520.14|21
1615177310000|2021-03-08 04:21:50|517.73|513.73|517.75|513.75|517.75|513.75|517.7|513.7|21
1615183300000|2021-03-08 06:01:40|524.24|520.24|523.98|519.98|524.24|520.24|523.96|519.96|26
1615177320000|2021-03-08 04:22:00|517.74|513.74|517.59|513.59|517.74|513.74|517.48|513.48|18
1615183310000|2021-03-08 06:01:50|524.01|520.01|523.88|519.88|524.01|520.01|523.88|519.88|26
1615177330000|2021-03-08 04:22:10|517.48|513.48|517.5|513.5|517.58|513.58|517.37|513.37|21
1615183320000|2021-03-08 06:02:00|523.82|519.82|523.59|519.59|523.83|519.83|523.48|519.48|29
1615177340000|2021-03-08 04:22:20|517.51|513.51|517.73|513.73|517.73|513.73|517.36|513.36|24
1615183330000|2021-03-08 06:02:10|523.57|519.57|523.57|519.57|523.58|519.58|523.56|519.56|10
1615177350000|2021-03-08 04:22:30|517.63|513.63|517.76|513.76|517.78|513.78|517.57|513.57|21
1615183340000|2021-03-08 06:02:20|523.61|519.61|523.6|519.6|523.66|519.66|523.6|519.6|18
1615177360000|2021-03-08 04:22:40|517.77|513.77|518.13|514.13|518.15|514.15|517.61|513.61|33
1615183350000|2021-03-08 06:02:30|523.61|519.61|523.61|519.61|523.66|519.66|523.6|519.6|14
1615177370000|2021-03-08 04:22:50|517.97|513.97|518.06|514.06|518.36|514.36|517.96|513.96|26
1615183360000|2021-03-08 06:02:40|523.62|519.62|523.64|519.64|523.64|519.64|523.61|519.61|14
1615177380000|2021-03-08 04:23:00|518.26|514.26|518.14|514.14|518.29|514.29|518.03|514.03|26
1615183370000|2021-03-08 06:02:50|523.65|519.65|523.64|519.64|523.66|519.66|523.64|519.64|5
1615177390000|2021-03-08 04:23:10|518.15|514.15|518.3|514.3|518.3|514.3|518.13|514.13|13
1615183380000|2021-03-08 06:03:00|523.65|519.65|523.7|519.7|523.7|519.7|523.64|519.64|12
1615177400000|2021-03-08 04:23:20|518.31|514.31|518.45|514.45|518.46|514.46|518.31|514.31|16
1615183390000|2021-03-08 06:03:10|523.71|519.71|523.77|519.77|523.78|519.78|523.71|519.71|13
1615177410000|2021-03-08 04:23:30|518.46|514.46|518.45|514.45|518.5|514.5|518.44|514.44|17
1615183400000|2021-03-08 06:03:20|523.76|519.76|523.69|519.69|523.77|519.77|523.68|519.68|16
1615177420000|2021-03-08 04:23:40|518.46|514.46|518.54|514.54|518.62|514.62|518.43|514.43|25
1615183410000|2021-03-08 06:03:30|523.68|519.68|523.7|519.7|523.7|519.7|523.68|519.68|7
1615177430000|2021-03-08 04:23:50|518.57|514.57|518.62|514.62|518.62|514.62|518.53|514.53|11
1615183420000|2021-03-08 06:03:40|523.69|519.69|523.73|519.73|523.73|519.73|523.69|519.69|9
1615177440000|2021-03-08 04:24:00|518.61|514.61|518.79|514.79|518.79|514.79|518.61|514.61|23
1615183430000|2021-03-08 06:03:50|523.74|519.74|523.93|519.93|523.93|519.93|523.74|519.74|17
1615177450000|2021-03-08 04:24:10|518.76|514.76|519.16|515.16|519.18|515.18|518.76|514.76|29
1615183440000|2021-03-08 06:04:00|523.94|519.94|523.82|519.82|523.94|519.94|523.82|519.82|18
1615177460000|2021-03-08 04:24:20|519.17|515.17|519.2|515.2|519.23|515.23|519.11|515.11|25
1615183450000|2021-03-08 06:04:10|523.83|519.83|523.76|519.76|523.88|519.88|523.74|519.74|18
1615177470000|2021-03-08 04:24:30|519.18|515.18|519.24|515.24|519.24|515.24|519.18|515.18|16
1615183460000|2021-03-08 06:04:20|523.75|519.75|523.71|519.71|523.77|519.77|523.69|519.69|16
1615177480000|2021-03-08 04:24:40|519.25|515.25|519.27|515.27|519.27|515.27|519.06|515.06|23
1615183470000|2021-03-08 06:04:30|523.72|519.72|523.71|519.71|523.75|519.75|523.68|519.68|9
1615177490000|2021-03-08 04:24:50|519.28|515.28|519.26|515.26|519.31|515.31|519.1|515.1|17
1615183480000|2021-03-08 06:04:40|523.75|519.75|523.63|519.63|523.75|519.75|523.63|519.63|13
1615183490000|2021-03-08 06:04:50|523.64|519.64|523.58|519.58|523.66|519.66|523.58|519.58|15
1615177500000|2021-03-08 04:25:00|519.27|515.27|519.21|515.21|519.31|515.31|519.07|515.07|20
1615183500000|2021-03-08 06:05:00|523.61|519.61|523.58|519.58|523.61|519.61|523.57|519.57|13
1615177510000|2021-03-08 04:25:10|519.25|515.25|519.29|515.29|519.32|515.32|519.25|515.25|13
1615183510000|2021-03-08 06:05:10|523.56|519.56|523.57|519.57|523.59|519.59|523.55|519.55|9
1615177520000|2021-03-08 04:25:20|519.27|515.27|519.33|515.33|519.36|515.36|519.19|515.19|15
1615183520000|2021-03-08 06:05:20|523.59|519.59|523.57|519.57|523.59|519.59|523.57|519.57|2
1615177530000|2021-03-08 04:25:30|519.34|515.34|519.37|515.37|519.38|515.38|519.3|515.3|15
1615183530000|2021-03-08 06:05:30|523.58|519.58|523.57|519.57|523.63|519.63|523.55|519.55|15
1615177540000|2021-03-08 04:25:40|519.19|515.19|519.35|515.35|519.35|515.35|519.19|515.19|14
1615183540000|2021-03-08 06:05:40|523.56|519.56|523.54|519.54|523.57|519.57|523.53|519.53|15
1615177550000|2021-03-08 04:25:50|519.36|515.36|519.2|515.2|519.41|515.41|519.2|515.2|17
1615183550000|2021-03-08 06:05:50|523.55|519.55|523.54|519.54|523.55|519.55|523.53|519.53|14
1615177560000|2021-03-08 04:26:00|519.24|515.24|519.46|515.46|519.47|515.47|519.24|515.24|17
1615183560000|2021-03-08 06:06:00|523.53|519.53|524.16|520.16|524.16|520.16|523.53|519.53|13
1615177570000|2021-03-08 04:26:10|519.48|515.48|519.41|515.41|519.48|515.48|519.31|515.31|23
1615183570000|2021-03-08 06:06:10|524.14|520.14|524.14|520.14|524.14|520.14|524.1|520.1|18
1615177580000|2021-03-08 04:26:20|519.42|515.42|519.42|515.42|519.42|515.42|519.42|515.42|1
1615183580000|2021-03-08 06:06:20|524.13|520.13|524.14|520.14|524.16|520.16|524.13|520.13|14
1615177590000|2021-03-08 04:26:30|519.4|515.4|519.28|515.28|519.45|515.45|519.23|515.23|26
1615183590000|2021-03-08 06:06:30|524.12|520.12|524.02|520.02|524.14|520.14|523.99|519.99|15
1615177600000|2021-03-08 04:26:40|519.27|515.27|519.28|515.28|519.31|515.31|519.22|515.22|26
1615183600000|2021-03-08 06:06:40|524.03|520.03|524.04|520.04|524.05|520.05|524.03|520.03|4
1615177610000|2021-03-08 04:26:50|519.23|515.23|519.28|515.28|519.32|515.32|519.2|515.2|22
1615183610000|2021-03-08 06:06:50|524.05|520.05|524.03|520.03|524.05|520.05|524.01|520.01|8
1615177620000|2021-03-08 04:27:00|519.27|515.27|519.26|515.26|519.28|515.28|519.23|515.23|17
1615183620000|2021-03-08 06:07:00|524.04|520.04|524.05|520.05|524.09|520.09|524.04|520.04|14
1615177630000|2021-03-08 04:27:10|519.25|515.25|519.3|515.3|519.31|515.31|519.13|515.13|17
1615183630000|2021-03-08 06:07:10|524.02|520.02|523.86|519.86|524.04|520.04|523.85|519.85|22
1615177640000|2021-03-08 04:27:20|519.13|515.13|519.05|515.05|519.34|515.34|519.05|515.05|32
1615183640000|2021-03-08 06:07:20|523.85|519.85|523.93|519.93|523.93|519.93|523.83|519.83|21
1615177650000|2021-03-08 04:27:30|519.07|515.07|519.06|515.06|519.14|515.14|519.01|515.01|21
1615183650000|2021-03-08 06:07:30|523.92|519.92|523.77|519.77|523.93|519.93|523.74|519.74|28
1615177660000|2021-03-08 04:27:40|519.07|515.07|519.14|515.14|519.15|515.15|519.06|515.06|15
1615183660000|2021-03-08 06:07:40|523.76|519.76|523.64|519.64|523.78|519.78|523.62|519.62|19
1615177670000|2021-03-08 04:27:50|519.16|515.16|519.22|515.22|519.25|515.25|519.02|515.02|22
1615183670000|2021-03-08 06:07:50|523.63|519.63|523.62|519.62|523.63|519.63|523.61|519.61|8
1615177680000|2021-03-08 04:28:00|519.24|515.24|519.23|515.23|519.31|515.31|519.21|515.21|28
1615183680000|2021-03-08 06:08:00|523.63|519.63|523.54|519.54|523.63|519.63|523.49|519.49|17
1615177690000|2021-03-08 04:28:10|519.3|515.3|519.17|515.17|519.36|515.36|519.17|515.17|28
1615183690000|2021-03-08 06:08:10|523.53|519.53|523.55|519.55|523.58|519.58|523.52|519.52|19
1615177700000|2021-03-08 04:28:20|519.19|515.19|519.33|515.33|519.35|515.35|519.17|515.17|29
1615183700000|2021-03-08 06:08:20|523.54|519.54|523.44|519.44|523.57|519.57|523.44|519.44|29
1615177710000|2021-03-08 04:28:30|519.36|515.36|518.85|514.85|519.38|515.38|518.8|514.8|23
1615183710000|2021-03-08 06:08:30|523.45|519.45|523.4|519.4|523.47|519.47|523.31|519.31|24
1615177720000|2021-03-08 04:28:40|518.87|514.87|518.91|514.91|518.97|514.97|518.84|514.84|29
1615183720000|2021-03-08 06:08:40|523.41|519.41|523.37|519.37|523.42|519.42|523.29|519.29|33
1615177730000|2021-03-08 04:28:50|518.9|514.9|518.84|514.84|518.92|514.92|518.84|514.84|25
1615183730000|2021-03-08 06:08:50|523.39|519.39|523.38|519.38|523.44|519.44|523.23|519.23|23
1615177740000|2021-03-08 04:29:00|518.86|514.86|518.92|514.92|518.95|514.95|518.84|514.84|26
1615183740000|2021-03-08 06:09:00|523.23|519.23|523.26|519.26|523.42|519.42|523.22|519.22|17
1615177750000|2021-03-08 04:29:10|518.93|514.93|519.07|515.07|519.12|515.12|518.9|514.9|30
1615183750000|2021-03-08 06:09:10|523.37|519.37|523.36|519.36|523.38|519.38|523.26|519.26|20
1615177760000|2021-03-08 04:29:20|519.09|515.09|519.23|515.23|519.23|515.23|519.08|515.08|28
1615183760000|2021-03-08 06:09:20|523.31|519.31|523.21|519.21|523.36|519.36|523.21|519.21|12
1615177770000|2021-03-08 04:29:30|519.25|515.25|519.32|515.32|519.32|515.32|519.19|515.19|18
1615183770000|2021-03-08 06:09:30|523.16|519.16|523.18|519.18|523.18|519.18|523.16|519.16|5
1615177780000|2021-03-08 04:29:40|519.31|515.31|519.2|515.2|519.31|515.31|519.2|515.2|22
1615183780000|2021-03-08 06:09:40|523.17|519.17|523.24|519.24|523.24|519.24|523.17|519.17|7
1615177790000|2021-03-08 04:29:50|519.21|515.21|519.21|515.21|519.23|515.23|519.17|515.17|20
1615183790000|2021-03-08 06:09:50|523.21|519.21|523.24|519.24|523.24|519.24|523.21|519.21|12
1615177800000|2021-03-08 04:30:00|519.2|515.2|519.22|515.22|519.23|515.23|519.14|515.14|15
1615183800000|2021-03-08 06:10:00|523.23|519.23|523.1|519.1|523.24|519.24|523.07|519.07|7
1615177810000|2021-03-08 04:30:10|519.24|515.24|519.29|515.29|519.29|515.29|519.23|515.23|6
1615183810000|2021-03-08 06:10:10|523.09|519.09|523.11|519.11|523.15|519.15|523.07|519.07|12
1615177820000|2021-03-08 04:30:20|519.3|515.3|519.3|515.3|519.31|515.31|519.3|515.3|5
1615183820000|2021-03-08 06:10:20|523.13|519.13|523.13|519.13|523.15|519.15|523.1|519.1|18
1615177830000|2021-03-08 04:30:30|519.31|515.31|519.14|515.14|519.31|515.31|519.1|515.1|28
1615183830000|2021-03-08 06:10:30|523.14|519.14|523.08|519.08|523.14|519.14|523.08|519.08|9
1615177840000|2021-03-08 04:30:40|519.16|515.16|519.26|515.26|519.29|515.29|519.12|515.12|21
1615183840000|2021-03-08 06:10:40|523.09|519.09|523.1|519.1|523.1|519.1|523.08|519.08|6
1615177850000|2021-03-08 04:30:50|519.27|515.27|519.25|515.25|519.29|515.29|519.23|515.23|21
1615183850000|2021-03-08 06:10:50|523.11|519.11|523.09|519.09|523.11|519.11|523.09|519.09|13
1615177860000|2021-03-08 04:31:00|519.27|515.27|519.26|515.26|519.3|515.3|519.13|515.13|21
1615183860000|2021-03-08 06:11:00|523.1|519.1|523.1|519.1|523.11|519.11|523.09|519.09|9
1615183870000|2021-03-08 06:11:10|523.11|519.11|523.09|519.09|523.11|519.11|523.09|519.09|5
1615177870000|2021-03-08 04:31:10|519.24|515.24|518.99|514.99|519.24|515.24|518.98|514.98|25
1615183880000|2021-03-08 06:11:20|523.08|519.08|523.03|519.03|523.08|519.08|522.97|518.97|23
1615177880000|2021-03-08 04:31:20|519.01|515.01|518.95|514.95|519.06|515.06|518.93|514.93|30
1615183890000|2021-03-08 06:11:30|523.02|519.02|523.13|519.13|523.14|519.14|522.98|518.98|11
1615177890000|2021-03-08 04:31:30|518.93|514.93|518.88|514.88|518.93|514.93|518.83|514.83|25
1615183900000|2021-03-08 06:11:40|523.14|519.14|523.18|519.18|523.2|519.2|523.1|519.1|12
1615177900000|2021-03-08 04:31:40|518.9|514.9|518.89|514.89|518.9|514.9|518.79|514.79|32
1615183910000|2021-03-08 06:11:50|523.12|519.12|523.18|519.18|523.2|519.2|523.12|519.12|14
1615177910000|2021-03-08 04:31:50|518.88|514.88|518.92|514.92|518.93|514.93|518.88|514.88|19
1615183920000|2021-03-08 06:12:00|523.19|519.19|523.53|519.53|523.53|519.53|523.15|519.15|22
1615177920000|2021-03-08 04:32:00|518.99|514.99|519.16|515.16|519.16|515.16|518.99|514.99|23
1615183930000|2021-03-08 06:12:10|523.57|519.57|523.45|519.45|523.58|519.58|523.37|519.37|27
1615177930000|2021-03-08 04:32:10|519.15|515.15|519.18|515.18|519.18|515.18|519.13|515.13|23
1615183940000|2021-03-08 06:12:20|523.46|519.46|523.43|519.43|523.46|519.46|523.41|519.41|28
1615177940000|2021-03-08 04:32:20|519.17|515.17|518.94|514.94|519.18|515.18|518.91|514.91|25
1615183950000|2021-03-08 06:12:30|523.42|519.42|523.25|519.25|523.43|519.43|523.23|519.23|22
1615177950000|2021-03-08 04:32:30|518.93|514.93|518.96|514.96|518.98|514.98|518.93|514.93|13
1615183960000|2021-03-08 06:12:40|523.29|519.29|523.33|519.33|523.34|519.34|523.28|519.28|14
1615177960000|2021-03-08 04:32:40|518.97|514.97|518.68|514.68|518.97|514.97|518.62|514.62|22
1615183970000|2021-03-08 06:12:50|523.34|519.34|523.33|519.33|523.35|519.35|523.31|519.31|15
1615177970000|2021-03-08 04:32:50|518.67|514.67|518.61|514.61|518.71|514.71|518.46|514.46|25
1615183980000|2021-03-08 06:13:00|523.32|519.32|523.18|519.18|523.32|519.32|523.18|519.18|7
1615177980000|2021-03-08 04:33:00|518.57|514.57|518.71|514.71|518.71|514.71|518.57|514.57|20
1615183990000|2021-03-08 06:13:10|523.14|519.14|523.13|519.13|523.19|519.19|523.04|519.04|31
1615177990000|2021-03-08 04:33:10|518.72|514.72|518.7|514.7|518.88|514.88|518.63|514.63|20
1615184000000|2021-03-08 06:13:20|523.11|519.11|522.92|518.92|523.16|519.16|522.92|518.92|19
1615178000000|2021-03-08 04:33:20|518.71|514.71|518.71|514.71|518.73|514.73|518.71|514.71|4
1615184010000|2021-03-08 06:13:30|522.95|518.95|522.93|518.93|522.95|518.95|522.91|518.91|16
1615178010000|2021-03-08 04:33:30|518.73|514.73|518.57|514.57|518.73|514.73|518.54|514.54|22
1615184020000|2021-03-08 06:13:40|522.92|518.92|522.96|518.96|522.96|518.96|522.92|518.92|13
1615178020000|2021-03-08 04:33:40|518.56|514.56|518.59|514.59|518.65|514.65|518.55|514.55|18
1615184030000|2021-03-08 06:13:50|522.95|518.95|523.01|519.01|523.02|519.02|522.82|518.82|28
1615178030000|2021-03-08 04:33:50|518.63|514.63|518.62|514.62|518.63|514.63|518.58|514.58|17
1615184040000|2021-03-08 06:14:00|522.98|518.98|522.97|518.97|523.01|519.01|522.95|518.95|17
1615178040000|2021-03-08 04:34:00|518.63|514.63|518.96|514.96|518.96|514.96|518.6|514.6|20
1615184050000|2021-03-08 06:14:10|523|519|522.95|518.95|523|519|522.87|518.87|18
1615178050000|2021-03-08 04:34:10|518.94|514.94|519.1|515.1|519.13|515.13|518.93|514.93|24
1615184060000|2021-03-08 06:14:20|522.96|518.96|522.92|518.92|522.97|518.97|522.85|518.85|17
1615178060000|2021-03-08 04:34:20|519.13|515.13|519.14|515.14|519.15|515.15|519.09|515.09|13
1615184070000|2021-03-08 06:14:30|522.91|518.91|522.61|518.61|522.98|518.98|522.58|518.58|26
1615178070000|2021-03-08 04:34:30|519.1|515.1|519.22|515.22|519.22|515.22|519.1|515.1|12
1615184080000|2021-03-08 06:14:40|522.59|518.59|522.5|518.5|522.61|518.61|522.5|518.5|32
1615178080000|2021-03-08 04:34:40|519.24|515.24|519.29|515.29|519.3|515.3|519.23|515.23|11
1615184090000|2021-03-08 06:14:50|522.49|518.49|522.19|518.19|522.51|518.51|522.19|518.19|30
1615178090000|2021-03-08 04:34:50|519.32|515.32|519.38|515.38|519.38|515.38|519.31|515.31|10
1615184100000|2021-03-08 06:15:00|522.18|518.18|522.21|518.21|522.26|518.26|522.18|518.18|15
1615178100000|2021-03-08 04:35:00|519.39|515.39|519.25|515.25|519.4|515.4|519.25|515.25|12
1615184110000|2021-03-08 06:15:10|522.22|518.22|522.21|518.21|522.25|518.25|522.19|518.19|18
1615178110000|2021-03-08 04:35:10|519.24|515.24|519.28|515.28|519.31|515.31|519.24|515.24|18
1615184120000|2021-03-08 06:15:20|522.2|518.2|522.21|518.21|522.28|518.28|522.19|518.19|18
1615178120000|2021-03-08 04:35:20|519.24|515.24|519.25|515.25|519.25|515.25|519.17|515.17|26
1615184130000|2021-03-08 06:15:30|522.25|518.25|522.71|518.71|522.71|518.71|522.22|518.22|21
1615178130000|2021-03-08 04:35:30|519.22|515.22|519.17|515.17|519.24|515.24|519.13|515.13|26
1615184140000|2021-03-08 06:15:40|522.69|518.69|522.74|518.74|522.82|518.82|522.67|518.67|23
1615178140000|2021-03-08 04:35:40|519.13|515.13|519.08|515.08|519.16|515.16|519.01|515.01|25
1615184150000|2021-03-08 06:15:50|522.73|518.73|522.61|518.61|522.73|518.73|522.44|518.44|25
1615178150000|2021-03-08 04:35:50|519.09|515.09|519.12|515.12|519.26|515.26|519.09|515.09|18
1615184160000|2021-03-08 06:16:00|522.62|518.62|522.39|518.39|522.62|518.62|522.39|518.39|25
1615178160000|2021-03-08 04:36:00|519.14|515.14|519.22|515.22|519.23|515.23|519.08|515.08|20
1615184170000|2021-03-08 06:16:10|522.42|518.42|522.4|518.4|522.42|518.42|522.32|518.32|26
1615178170000|2021-03-08 04:36:10|519.21|515.21|519.27|515.27|519.3|515.3|519.21|515.21|13
1615184180000|2021-03-08 06:16:20|522.37|518.37|522.37|518.37|522.44|518.44|522.36|518.36|22
1615178180000|2021-03-08 04:36:20|519.28|515.28|519.22|515.22|519.28|515.28|519.11|515.11|31
1615184190000|2021-03-08 06:16:30|522.36|518.36|522.29|518.29|522.38|518.38|522.28|518.28|11
1615178190000|2021-03-08 04:36:30|519.21|515.21|519.15|515.15|519.21|515.21|519.14|515.14|20
1615184200000|2021-03-08 06:16:40|522.3|518.3|522.28|518.28|522.31|518.31|522.27|518.27|12
1615178200000|2021-03-08 04:36:40|519.16|515.16|519.17|515.17|519.19|515.19|519.15|515.15|9
1615184210000|2021-03-08 06:16:50|522.27|518.27|522.27|518.27|522.28|518.28|522.25|518.25|11
1615178210000|2021-03-08 04:36:50|519.16|515.16|519.16|515.16|519.17|515.17|519.16|515.16|5
1615184220000|2021-03-08 06:17:00|522.25|518.25|522.25|518.25|522.29|518.29|522.23|518.23|19
1615178220000|2021-03-08 04:37:00|519.17|515.17|519.21|515.21|519.21|515.21|519.17|515.17|3
1615184230000|2021-03-08 06:17:10|522.26|518.26|522.23|518.23|522.29|518.29|522.22|518.22|14
1615178230000|2021-03-08 04:37:10|519.19|515.19|519.21|515.21|519.21|515.21|519.16|515.16|12
1615184240000|2021-03-08 06:17:20|522.24|518.24|522.06|518.06|522.24|518.24|522.06|518.06|18
1615178240000|2021-03-08 04:37:20|519.16|515.16|519.25|515.25|519.28|515.28|519.15|515.15|17
1615184250000|2021-03-08 06:17:30|522.09|518.09|522.06|518.06|522.09|518.09|522.06|518.06|16
1615184260000|2021-03-08 06:17:40|522.07|518.07|521.96|517.96|522.07|518.07|521.96|517.96|15
1615184270000|2021-03-08 06:17:50|521.95|517.95|521.93|517.93|521.99|517.99|521.92|517.92|20
1615178250000|2021-03-08 04:37:30|519.19|515.19|518.93|514.93|519.19|515.19|518.8|514.8|29
1615184280000|2021-03-08 06:18:00|521.92|517.92|521.75|517.75|521.92|517.92|521.75|517.75|13
1615178260000|2021-03-08 04:37:40|518.95|514.95|518.98|514.98|519.03|515.03|518.91|514.91|27
1615184290000|2021-03-08 06:18:10|521.76|517.76|521.62|517.62|521.76|517.76|521.48|517.48|31
1615178270000|2021-03-08 04:37:50|518.97|514.97|518.99|514.99|519.02|515.02|518.97|514.97|10
1615184300000|2021-03-08 06:18:20|521.73|517.73|521.6|517.6|521.74|517.74|521.57|517.57|31
1615178280000|2021-03-08 04:38:00|519|515|518.99|514.99|519.02|515.02|518.95|514.95|24
1615184310000|2021-03-08 06:18:30|521.55|517.55|521.58|517.58|521.62|517.62|521.36|517.36|35
1615178290000|2021-03-08 04:38:10|519|515|518.98|514.98|519.01|515.01|518.96|514.96|16
1615184320000|2021-03-08 06:18:40|521.48|517.48|521.19|517.19|521.48|517.48|521.1|517.1|31
1615178300000|2021-03-08 04:38:20|518.88|514.88|518.97|514.97|519.01|515.01|518.88|514.88|14
1615184330000|2021-03-08 06:18:50|521.23|517.23|521.24|517.24|521.26|517.26|521.09|517.09|28
1615178310000|2021-03-08 04:38:30|518.83|514.83|518.62|514.62|518.84|514.84|518.62|514.62|21
1615184340000|2021-03-08 06:19:00|521.03|517.03|521.08|517.08|521.1|517.1|521.03|517.03|23
1615178320000|2021-03-08 04:38:40|518.63|514.63|518.63|514.63|518.64|514.64|518.57|514.57|14
1615184350000|2021-03-08 06:19:10|521.09|517.09|521.04|517.04|521.09|517.09|521.03|517.03|18
1615178330000|2021-03-08 04:38:50|518.62|514.62|518.77|514.77|518.82|514.82|518.61|514.61|26
1615184360000|2021-03-08 06:19:20|521.02|517.02|521.16|517.16|521.16|517.16|521|517|18
1615178340000|2021-03-08 04:39:00|518.76|514.76|518.76|514.76|518.77|514.77|518.74|514.74|24
1615184370000|2021-03-08 06:19:30|521.13|517.13|521.3|517.3|521.34|517.34|521.13|517.13|19
1615178350000|2021-03-08 04:39:10|518.74|514.74|518.75|514.75|518.77|514.77|518.74|514.74|9
1615184380000|2021-03-08 06:19:40|521.35|517.35|521.3|517.3|521.35|517.35|521.26|517.26|23
1615178360000|2021-03-08 04:39:20|518.72|514.72|518.63|514.63|518.72|514.72|518.61|514.61|21
1615184390000|2021-03-08 06:19:50|521.29|517.29|521.22|517.22|521.3|517.3|521.2|517.2|21
1615178370000|2021-03-08 04:39:30|518.62|514.62|518.29|514.29|518.64|514.64|518.29|514.29|27
1615184400000|2021-03-08 06:20:00|521.21|517.21|521.21|517.21|521.38|517.38|521.21|517.21|26
1615178380000|2021-03-08 04:39:40|518.31|514.31|518.56|514.56|518.56|514.56|518.24|514.24|25
1615184410000|2021-03-08 06:20:10|521.22|517.22|521.22|517.22|521.23|517.23|521.19|517.19|18
1615178390000|2021-03-08 04:39:50|518.58|514.58|518.54|514.54|518.58|514.58|518.49|514.49|23
1615184420000|2021-03-08 06:20:20|521.2|517.2|521.08|517.08|521.22|517.22|521.06|517.06|21
1615178400000|2021-03-08 04:40:00|518.53|514.53|518.63|514.63|518.64|514.64|518.53|514.53|23
1615184430000|2021-03-08 06:20:30|521.09|517.09|520.97|516.97|521.09|517.09|520.96|516.96|21
1615178410000|2021-03-08 04:40:10|518.64|514.64|518.88|514.88|518.91|514.91|518.64|514.64|27
1615184440000|2021-03-08 06:20:40|520.93|516.93|521.2|517.2|521.23|517.23|520.92|516.92|28
1615178420000|2021-03-08 04:40:20|518.89|514.89|519.08|515.08|519.13|515.13|518.89|514.89|24
1615184450000|2021-03-08 06:20:50|521.19|517.19|521.14|517.14|521.21|517.21|521.13|517.13|18
1615178430000|2021-03-08 04:40:30|519.07|515.07|518.85|514.85|519.11|515.11|518.63|514.63|30
1615184460000|2021-03-08 06:21:00|521.13|517.13|521.02|517.02|521.13|517.13|520.97|516.97|24
1615178440000|2021-03-08 04:40:40|518.84|514.84|518.81|514.81|518.92|514.92|518.7|514.7|33
1615184470000|2021-03-08 06:21:10|521.04|517.04|520.99|516.99|521.04|517.04|520.95|516.95|14
1615178450000|2021-03-08 04:40:50|518.79|514.79|519|515|519.01|515.01|518.74|514.74|26
1615184480000|2021-03-08 06:21:20|521|517|520.95|516.95|521.02|517.02|520.92|516.92|24
1615178460000|2021-03-08 04:41:00|519.01|515.01|519.08|515.08|519.1|515.1|518.99|514.99|24
1615184490000|2021-03-08 06:21:30|520.92|516.92|520.77|516.77|520.92|516.92|520.76|516.76|25
1615178470000|2021-03-08 04:41:10|519.22|515.22|519.24|515.24|519.28|515.28|519.11|515.11|19
1615184500000|2021-03-08 06:21:40|520.75|516.75|520.6|516.6|520.8|516.8|520.6|516.6|29
1615178480000|2021-03-08 04:41:20|519.23|515.23|519.23|515.23|519.25|515.25|519.19|515.19|25
1615184510000|2021-03-08 06:21:50|520.58|516.58|520.31|516.31|520.59|516.59|520.31|516.31|23
1615178490000|2021-03-08 04:41:30|519.25|515.25|519.25|515.25|519.26|515.26|519.2|515.2|14
1615184520000|2021-03-08 06:22:00|520.34|516.34|520.32|516.32|520.34|516.34|520.04|516.04|27
1615178500000|2021-03-08 04:41:40|519.26|515.26|519.2|515.2|519.26|515.26|519.17|515.17|13
1615184530000|2021-03-08 06:22:10|520.31|516.31|520.41|516.41|520.43|516.43|520.31|516.31|25
1615178510000|2021-03-08 04:41:50|519.21|515.21|519.09|515.09|519.21|515.21|519.09|515.09|13
1615184540000|2021-03-08 06:22:20|520.4|516.4|520.49|516.49|520.52|516.52|520.37|516.37|24
1615184550000|2021-03-08 06:22:30|520.46|516.46|520.46|516.46|520.49|516.49|520.44|516.44|13
1615178520000|2021-03-08 04:42:00|519.1|515.1|519.1|515.1|519.11|515.11|519.09|515.09|14
1615184560000|2021-03-08 06:22:40|520.45|516.45|520.48|516.48|520.53|516.53|520.42|516.42|20
1615178530000|2021-03-08 04:42:10|519.11|515.11|519.01|515.01|519.11|515.11|519.01|515.01|19
1615184570000|2021-03-08 06:22:50|520.47|516.47|520.42|516.42|520.5|516.5|520.4|516.4|20
1615178540000|2021-03-08 04:42:20|519.02|515.02|518.88|514.88|519.05|515.05|518.8|514.8|26
1615184580000|2021-03-08 06:23:00|520.41|516.41|520.49|516.49|520.59|516.59|520.38|516.38|25
1615178550000|2021-03-08 04:42:30|518.9|514.9|518.9|514.9|518.93|514.93|518.86|514.86|26
1615184590000|2021-03-08 06:23:10|520.51|516.51|520.49|516.49|520.58|516.58|520.49|516.49|25
1615178560000|2021-03-08 04:42:40|518.86|514.86|518.84|514.84|518.91|514.91|518.83|514.83|16
1615184600000|2021-03-08 06:23:20|520.46|516.46|520.23|516.23|520.46|516.46|520.23|516.23|18
1615178570000|2021-03-08 04:42:50|518.85|514.85|518.82|514.82|518.86|514.86|518.77|514.77|26
1615184610000|2021-03-08 06:23:30|520.27|516.27|520.24|516.24|520.27|516.27|520.16|516.16|23
1615178580000|2021-03-08 04:43:00|518.78|514.78|518.82|514.82|518.85|514.85|518.78|514.78|18
1615184620000|2021-03-08 06:23:40|520.26|516.26|520.26|516.26|520.3|516.3|520.22|516.22|22
1615178590000|2021-03-08 04:43:10|518.84|514.84|518.81|514.81|518.85|514.85|518.81|514.81|15
1615184630000|2021-03-08 06:23:50|520.25|516.25|520.16|516.16|520.25|516.25|520.15|516.15|13
1615178600000|2021-03-08 04:43:20|518.8|514.8|518.8|514.8|518.84|514.84|518.78|514.78|16
1615184640000|2021-03-08 06:24:00|520.17|516.17|520.15|516.15|520.19|516.19|520.14|516.14|13
1615178610000|2021-03-08 04:43:30|518.82|514.82|518.93|514.93|518.95|514.95|518.79|514.79|24
1615184650000|2021-03-08 06:24:10|520.17|516.17|520.14|516.14|520.18|516.18|520.13|516.13|14
1615178620000|2021-03-08 04:43:40|518.92|514.92|518.94|514.94|518.95|514.95|518.92|514.92|15
1615184660000|2021-03-08 06:24:20|520.15|516.15|520.05|516.05|520.16|516.16|520.03|516.03|21
1615178630000|2021-03-08 04:43:50|518.93|514.93|518.89|514.89|518.93|514.93|518.86|514.86|20
1615184670000|2021-03-08 06:24:30|520.11|516.11|520.16|516.16|520.2|516.2|520.02|516.02|16
1615178640000|2021-03-08 04:44:00|518.88|514.88|518.88|514.88|518.89|514.89|518.83|514.83|17
1615184680000|2021-03-08 06:24:40|520.11|516.11|520.12|516.12|520.19|516.19|520.11|516.11|7
1615178650000|2021-03-08 04:44:10|518.89|514.89|518.89|514.89|518.9|514.9|518.87|514.87|12
1615184690000|2021-03-08 06:24:50|520.17|516.17|520.08|516.08|520.17|516.17|520.07|516.07|5
1615178660000|2021-03-08 04:44:20|518.88|514.88|518.76|514.76|518.9|514.9|518.72|514.72|20
1615178670000|2021-03-08 04:44:30|518.77|514.77|518.76|514.76|518.78|514.78|518.72|514.72|14
1615184700000|2021-03-08 06:25:00|520.05|516.05|519.96|515.96|520.12|516.12|519.95|515.95|10
1615178680000|2021-03-08 04:44:40|518.77|514.77|518.71|514.71|518.78|514.78|518.65|514.65|31
1615184710000|2021-03-08 06:25:10|519.97|515.97|520.09|516.09|520.17|516.17|519.97|515.97|25
1615178690000|2021-03-08 04:44:50|518.73|514.73|518.67|514.67|518.74|514.74|518.56|514.56|27
1615184720000|2021-03-08 06:25:20|520.1|516.1|520.07|516.07|520.1|516.1|520.05|516.05|14
1615184730000|2021-03-08 06:25:30|520.06|516.06|520.14|516.14|520.14|516.14|520.06|516.06|20
1615178700000|2021-03-08 04:45:00|518.66|514.66|518.5|514.5|518.68|514.68|518.5|514.5|29
1615184740000|2021-03-08 06:25:40|520.13|516.13|520.13|516.13|520.15|516.15|520.13|516.13|10
1615178710000|2021-03-08 04:45:10|518.49|514.49|518.35|514.35|518.51|514.51|518.34|514.34|27
1615184750000|2021-03-08 06:25:50|520.14|516.14|520.15|516.15|520.18|516.18|520.14|516.14|10
1615178720000|2021-03-08 04:45:20|518.38|514.38|518.51|514.51|518.51|514.51|518.38|514.38|20
1615184760000|2021-03-08 06:26:00|520.16|516.16|520.17|516.17|520.19|516.19|520.14|516.14|15
1615178730000|2021-03-08 04:45:30|518.58|514.58|518.62|514.62|518.63|514.63|518.56|514.56|20
1615184770000|2021-03-08 06:26:10|520.24|516.24|520.29|516.29|520.32|516.32|520.24|516.24|23
1615178740000|2021-03-08 04:45:40|518.63|514.63|518.62|514.62|518.65|514.65|518.61|514.61|11
1615184780000|2021-03-08 06:26:20|520.28|516.28|520.53|516.53|520.53|516.53|520.28|516.28|22
1615178750000|2021-03-08 04:45:50|518.61|514.61|518.54|514.54|518.61|514.61|518.54|514.54|8
1615184790000|2021-03-08 06:26:30|520.54|516.54|520.38|516.38|520.64|516.64|520.36|516.36|26
1615178760000|2021-03-08 04:46:00|518.56|514.56|518.58|514.58|518.59|514.59|518.54|514.54|10
1615184800000|2021-03-08 06:26:40|520.37|516.37|520.35|516.35|520.4|516.4|520.3|516.3|25
1615178770000|2021-03-08 04:46:10|518.59|514.59|518.76|514.76|518.82|514.82|518.59|514.59|19
1615184810000|2021-03-08 06:26:50|520.37|516.37|520.53|516.53|520.58|516.58|520.36|516.36|23
1615178780000|2021-03-08 04:46:20|518.78|514.78|518.86|514.86|518.86|514.86|518.75|514.75|24
1615184820000|2021-03-08 06:27:00|520.57|516.57|520.63|516.63|520.65|516.65|520.56|516.56|24
1615178790000|2021-03-08 04:46:30|518.87|514.87|518.92|514.92|518.99|514.99|518.87|514.87|22
1615184830000|2021-03-08 06:27:10|520.64|516.64|520.64|516.64|520.67|516.67|520.62|516.62|20
1615178800000|2021-03-08 04:46:40|519.02|515.02|519.05|515.05|519.09|515.09|519.02|515.02|23
1615184840000|2021-03-08 06:27:20|520.63|516.63|520.68|516.68|520.71|516.71|520.63|516.63|18
1615178810000|2021-03-08 04:46:50|519.06|515.06|519.05|515.05|519.06|515.06|519.03|515.03|11
1615184850000|2021-03-08 06:27:30|520.64|516.64|520.59|516.59|520.64|516.64|520.58|516.58|5
1615178820000|2021-03-08 04:47:00|519.04|515.04|519.05|515.05|519.05|515.05|519.04|515.04|2
1615184860000|2021-03-08 06:27:40|520.58|516.58|520.39|516.39|520.58|516.58|520.39|516.39|15
1615178830000|2021-03-08 04:47:10|519.04|515.04|519.07|515.07|519.07|515.07|518.96|514.96|17
1615184870000|2021-03-08 06:27:50|520.38|516.38|520.47|516.47|520.5|516.5|520.38|516.38|23
1615178840000|2021-03-08 04:47:20|519.08|515.08|519.06|515.06|519.09|515.09|519.06|515.06|14
1615184880000|2021-03-08 06:28:00|520.46|516.46|520.45|516.45|520.46|516.46|520.42|516.42|15
1615178850000|2021-03-08 04:47:30|519.07|515.07|519.06|515.06|519.08|515.08|519.05|515.05|15
1615184890000|2021-03-08 06:28:10|520.44|516.44|520.45|516.45|520.47|516.47|520.41|516.41|20
1615178860000|2021-03-08 04:47:40|519.07|515.07|519.08|515.08|519.08|515.08|519|515|12
1615184900000|2021-03-08 06:28:20|520.44|516.44|520.33|516.33|520.44|516.44|520.32|516.32|9
1615178870000|2021-03-08 04:47:50|519.09|515.09|519.12|515.12|519.12|515.12|519.09|515.09|4
1615184910000|2021-03-08 06:28:30|520.31|516.31|520.21|516.21|520.31|516.31|520.21|516.21|8
1615178880000|2021-03-08 04:48:00|519.13|515.13|519.15|515.15|519.15|515.15|519.12|515.12|10
1615184920000|2021-03-08 06:28:40|520.22|516.22|520.21|516.21|520.22|516.22|520.2|516.2|13
1615178890000|2021-03-08 04:48:10|519.16|515.16|519.23|515.23|519.25|515.25|519.16|515.16|12
1615184930000|2021-03-08 06:28:50|520.2|516.2|520.18|516.18|520.22|516.22|520.13|516.13|19
1615178900000|2021-03-08 04:48:20|519.24|515.24|519.31|515.31|519.31|515.31|519.17|515.17|18
1615184940000|2021-03-08 06:29:00|520.17|516.17|520.3|516.3|520.31|516.31|520.16|516.16|20
1615178910000|2021-03-08 04:48:30|519.3|515.3|519.31|515.31|519.31|515.31|519.26|515.26|13
1615184950000|2021-03-08 06:29:10|520.27|516.27|520.26|516.26|520.35|516.35|520.21|516.21|22
1615178920000|2021-03-08 04:48:40|519.32|515.32|519.29|515.29|519.32|515.32|519.29|515.29|14
1615184960000|2021-03-08 06:29:20|520.3|516.3|520.38|516.38|520.42|516.42|520.29|516.29|20
1615178930000|2021-03-08 04:48:50|519.3|515.3|519.26|515.26|519.3|515.3|519.24|515.24|9
1615184970000|2021-03-08 06:29:30|520.39|516.39|520.37|516.37|520.43|516.43|520.33|516.33|23
1615178940000|2021-03-08 04:49:00|519.24|515.24|519.24|515.24|519.25|515.25|519.23|515.23|17
1615184980000|2021-03-08 06:29:40|520.36|516.36|520.32|516.32|520.38|516.38|520.32|516.32|20
1615178950000|2021-03-08 04:49:10|519.23|515.23|519.25|515.25|519.26|515.26|519.22|515.22|12
1615184990000|2021-03-08 06:29:50|520.33|516.33|520.36|516.36|520.46|516.46|520.33|516.33|17
1615178960000|2021-03-08 04:49:20|519.26|515.26|519.25|515.25|519.26|515.26|519.24|515.24|12
1615185000000|2021-03-08 06:30:00|520.37|516.37|520.05|516.05|520.46|516.46|520.02|516.02|30
1615178970000|2021-03-08 04:49:30|519.24|515.24|519.25|515.25|519.26|515.26|519.24|515.24|12
1615185010000|2021-03-08 06:30:10|520.07|516.07|519.76|515.76|520.07|516.07|519.76|515.76|20
1615178980000|2021-03-08 04:49:40|519.3|515.3|519.28|515.28|519.31|515.31|519.27|515.27|15
1615185020000|2021-03-08 06:30:20|519.75|515.75|519.8|515.8|519.86|515.86|519.75|515.75|17
1615178990000|2021-03-08 04:49:50|519.27|515.27|519.29|515.29|519.29|515.29|519.24|515.24|17
1615185030000|2021-03-08 06:30:30|519.63|515.63|519.51|515.51|519.63|515.63|519.45|515.45|20
1615185040000|2021-03-08 06:30:40|519.5|515.5|519.74|515.74|519.96|515.96|519.5|515.5|29
1615179000000|2021-03-08 04:50:00|519.28|515.28|519.18|515.18|519.29|515.29|519.18|515.18|18
1615185050000|2021-03-08 06:30:50|519.75|515.75|519.83|515.83|519.92|515.92|519.73|515.73|25
1615179010000|2021-03-08 04:50:10|519.2|515.2|519.2|515.2|519.32|515.32|519.18|515.18|16
1615185060000|2021-03-08 06:31:00|519.85|515.85|519.85|515.85|519.89|515.89|519.78|515.78|28
1615179020000|2021-03-08 04:50:20|519.22|515.22|519.05|515.05|519.22|515.22|519.04|515.04|16
1615185070000|2021-03-08 06:31:10|519.86|515.86|519.85|515.85|519.88|515.88|519.81|515.81|26
1615179030000|2021-03-08 04:50:30|519.03|515.03|518.92|514.92|519.03|515.03|518.9|514.9|14
1615185080000|2021-03-08 06:31:20|519.86|515.86|520.02|516.02|520.15|516.15|519.85|515.85|28
1615179040000|2021-03-08 04:50:40|518.9|514.9|518.83|514.83|518.92|514.92|518.8|514.8|29
1615185090000|2021-03-08 06:31:30|520.04|516.04|520.05|516.05|520.23|516.23|519.98|515.98|27
1615179050000|2021-03-08 04:50:50|518.84|514.84|518.77|514.77|518.85|514.85|518.77|514.77|25
1615185100000|2021-03-08 06:31:40|520.02|516.02|520.02|516.02|520.05|516.05|520.02|516.02|17
1615179060000|2021-03-08 04:51:00|518.79|514.79|518.76|514.76|518.8|514.8|518.75|514.75|25
1615185110000|2021-03-08 06:31:50|520.04|516.04|520.02|516.02|520.14|516.14|519.96|515.96|20
1615179070000|2021-03-08 04:51:10|518.75|514.75|518.71|514.71|518.79|514.79|518.48|514.48|26
1615185120000|2021-03-08 06:32:00|520.01|516.01|519.97|515.97|520.01|516.01|519.95|515.95|16
1615179080000|2021-03-08 04:51:20|518.72|514.72|518.72|514.72|518.77|514.77|518.63|514.63|22
1615185130000|2021-03-08 06:32:10|519.96|515.96|519.94|515.94|520.06|516.06|519.93|515.93|20
1615179090000|2021-03-08 04:51:30|518.73|514.73|518.62|514.62|518.86|514.86|518.62|514.62|27
1615185140000|2021-03-08 06:32:20|519.93|515.93|519.85|515.85|519.95|515.95|519.74|515.74|23
1615179100000|2021-03-08 04:51:40|518.6|514.6|518.72|514.72|518.78|514.78|518.6|514.6|33
1615185150000|2021-03-08 06:32:30|519.86|515.86|519.92|515.92|519.92|515.92|519.83|515.83|10
1615179110000|2021-03-08 04:51:50|518.76|514.76|518.69|514.69|518.77|514.77|518.68|514.68|23
1615185160000|2021-03-08 06:32:40|519.89|515.89|519.87|515.87|519.92|515.92|519.87|515.87|7
1615179120000|2021-03-08 04:52:00|518.72|514.72|518.81|514.81|518.87|514.87|518.72|514.72|33
1615185170000|2021-03-08 06:32:50|519.89|515.89|519.85|515.85|519.89|515.89|519.81|515.81|23
1615179130000|2021-03-08 04:52:10|518.83|514.83|518.82|514.82|518.85|514.85|518.8|514.8|19
1615185180000|2021-03-08 06:33:00|519.86|515.86|519.86|515.86|519.87|515.87|519.85|515.85|5
1615179140000|2021-03-08 04:52:20|518.81|514.81|518.53|514.53|518.81|514.81|518.53|514.53|24
1615185190000|2021-03-08 06:33:10|519.87|515.87|519.87|515.87|519.94|515.94|519.86|515.86|15
1615179150000|2021-03-08 04:52:30|518.56|514.56|518.35|514.35|518.56|514.56|518.32|514.32|27
1615185200000|2021-03-08 06:33:20|519.85|515.85|519.79|515.79|519.86|515.86|519.79|515.79|13
1615179160000|2021-03-08 04:52:40|518.34|514.34|518.23|514.23|518.34|514.34|518.21|514.21|15
1615185210000|2021-03-08 06:33:30|519.77|515.77|519.78|515.78|519.8|515.8|519.77|515.77|8
1615179170000|2021-03-08 04:52:50|518.21|514.21|518.03|514.03|518.22|514.22|518|514|21
1615185220000|2021-03-08 06:33:40|519.76|515.76|519.55|515.55|519.89|515.89|519.46|515.46|29
1615179180000|2021-03-08 04:53:00|518.01|514.01|518.26|514.26|518.29|514.29|518.01|514.01|27
1615185230000|2021-03-08 06:33:50|519.52|515.52|519.49|515.49|519.52|515.52|519.44|515.44|15
1615179190000|2021-03-08 04:53:10|518.25|514.25|518.16|514.16|518.25|514.25|518.16|514.16|17
1615185240000|2021-03-08 06:34:00|519.5|515.5|519.64|515.64|519.82|515.82|519.5|515.5|27
1615185250000|2021-03-08 06:34:10|519.63|515.63|519.81|515.81|519.85|515.85|519.58|515.58|25
1615179200000|2021-03-08 04:53:20|518.18|514.18|518.09|514.09|518.19|514.19|518.08|514.08|22
1615185260000|2021-03-08 06:34:20|519.8|515.8|519.84|515.84|519.99|515.99|519.78|515.78|22
1615179210000|2021-03-08 04:53:30|518.1|514.1|517.94|513.94|518.11|514.11|517.92|513.92|24
1615185270000|2021-03-08 06:34:30|519.81|515.81|519.81|515.81|519.85|515.85|519.79|515.79|18
1615179220000|2021-03-08 04:53:40|517.95|513.95|517.84|513.84|517.95|513.95|517.83|513.83|23
1615185280000|2021-03-08 06:34:40|519.79|515.79|519.92|515.92|519.96|515.96|519.79|515.79|20
1615179230000|2021-03-08 04:53:50|517.83|513.83|518.2|514.2|518.2|514.2|517.83|513.83|19
1615185290000|2021-03-08 06:34:50|519.9|515.9|519.89|515.89|519.91|515.91|519.87|515.87|20
1615179240000|2021-03-08 04:54:00|518.19|514.19|518.06|514.06|518.2|514.2|518.06|514.06|8
1615185300000|2021-03-08 06:35:00|519.87|515.87|519.94|515.94|519.95|515.95|519.87|515.87|14
1615179250000|2021-03-08 04:54:10|518.07|514.07|517.93|513.93|518.07|514.07|517.91|513.91|29
1615185310000|2021-03-08 06:35:10|519.95|515.95|519.88|515.88|519.96|515.96|519.87|515.87|9
1615179260000|2021-03-08 04:54:20|517.92|513.92|517.96|513.96|517.96|513.96|517.91|513.91|16
1615185320000|2021-03-08 06:35:20|519.89|515.89|519.88|515.88|519.89|515.89|519.87|515.87|14
1615179270000|2021-03-08 04:54:30|517.97|513.97|517.95|513.95|518|514|517.95|513.95|18
1615185330000|2021-03-08 06:35:30|519.9|515.9|519.87|515.87|519.92|515.92|519.86|515.86|17
1615179280000|2021-03-08 04:54:40|517.94|513.94|517.8|513.8|517.94|513.94|517.78|513.78|22
1615185340000|2021-03-08 06:35:40|519.89|515.89|519.63|515.63|519.89|515.89|519.63|515.63|12
1615179290000|2021-03-08 04:54:50|517.81|513.81|517.75|513.75|517.81|513.81|517.65|513.65|31
1615185350000|2021-03-08 06:35:50|519.64|515.64|519.61|515.61|519.67|515.67|519.57|515.57|21
1615185360000|2021-03-08 06:36:00|519.59|515.59|519.58|515.58|519.64|515.64|519.51|515.51|26
1615179300000|2021-03-08 04:55:00|517.76|513.76|517.82|513.82|517.86|513.86|517.73|513.73|27
1615185370000|2021-03-08 06:36:10|519.59|515.59|519.59|515.59|519.64|515.64|519.54|515.54|25
1615179310000|2021-03-08 04:55:10|517.84|513.84|517.75|513.75|517.84|513.84|517.74|513.74|26
1615185380000|2021-03-08 06:36:20|519.61|515.61|519.54|515.54|519.64|515.64|519.54|515.54|31
1615179320000|2021-03-08 04:55:20|517.76|513.76|517.75|513.75|517.78|513.78|517.68|513.68|23
1615185390000|2021-03-08 06:36:30|519.52|515.52|519.53|515.53|519.56|515.56|519.42|515.42|28
1615179330000|2021-03-08 04:55:30|517.74|513.74|517.67|513.67|517.79|513.79|517.65|513.65|25
1615185400000|2021-03-08 06:36:40|519.54|515.54|519.49|515.49|519.55|515.55|519.48|515.48|23
1615179340000|2021-03-08 04:55:40|517.66|513.66|517.64|513.64|517.68|513.68|517.64|513.64|14
1615185410000|2021-03-08 06:36:50|519.47|515.47|519.44|515.44|519.52|515.52|519.42|515.42|21
1615179350000|2021-03-08 04:55:50|517.63|513.63|517.68|513.68|517.75|513.75|517.63|513.63|24
1615185420000|2021-03-08 06:37:00|519.45|515.45|519.5|515.5|519.51|515.51|519.44|515.44|21
1615179360000|2021-03-08 04:56:00|517.67|513.67|517.59|513.59|517.67|513.67|517.55|513.55|23
1615185430000|2021-03-08 06:37:10|519.49|515.49|519.45|515.45|519.52|515.52|519.44|515.44|22
1615179370000|2021-03-08 04:56:10|517.55|513.55|517.72|513.72|517.72|513.72|517.51|513.51|30
1615185440000|2021-03-08 06:37:20|519.44|515.44|519.35|515.35|519.45|515.45|519.34|515.34|29
1615179380000|2021-03-08 04:56:20|517.76|513.76|517.91|513.91|517.93|513.93|517.76|513.76|26
1615185450000|2021-03-08 06:37:30|519.36|515.36|519.18|515.18|519.36|515.36|519.18|515.18|18
1615179390000|2021-03-08 04:56:30|517.92|513.92|517.91|513.91|517.95|513.95|517.89|513.89|18
1615185460000|2021-03-08 06:37:40|519.17|515.17|518.95|514.95|519.26|515.26|518.95|514.95|11
1615179400000|2021-03-08 04:56:40|517.9|513.9|518|514|518.06|514.06|517.89|513.89|23
1615185470000|2021-03-08 06:37:50|518.82|514.82|518.74|514.74|518.88|514.88|518.74|514.74|8
1615179410000|2021-03-08 04:56:50|518.01|514.01|518.07|514.07|518.13|514.13|517.99|513.99|21
1615185480000|2021-03-08 06:38:00|518.73|514.73|518.6|514.6|518.74|514.74|518.6|514.6|14
1615179420000|2021-03-08 04:57:00|518.06|514.06|518.21|514.21|518.21|514.21|518.05|514.05|17
1615185490000|2021-03-08 06:38:10|518.59|514.59|518.5|514.5|518.69|514.69|518.49|514.49|22
1615179430000|2021-03-08 04:57:10|518.2|514.2|518.28|514.28|518.3|514.3|518.2|514.2|25
1615185500000|2021-03-08 06:38:20|518.51|514.51|518.52|514.52|518.6|514.6|518.51|514.51|21
1615179440000|2021-03-08 04:57:20|518.26|514.26|518.53|514.53|518.53|514.53|518.26|514.26|15
1615185510000|2021-03-08 06:38:30|518.56|514.56|518.68|514.68|518.69|514.69|518.55|514.55|22
1615185520000|2021-03-08 06:38:40|518.7|514.7|518.71|514.71|518.88|514.88|518.7|514.7|20
1615179450000|2021-03-08 04:57:30|518.57|514.57|518.48|514.48|518.57|514.57|518.48|514.48|15
1615185530000|2021-03-08 06:38:50|518.76|514.76|519.08|515.08|519.08|515.08|518.71|514.71|22
1615179460000|2021-03-08 04:57:40|518.49|514.49|518.42|514.42|518.49|514.49|518.22|514.22|22
1615185540000|2021-03-08 06:39:00|518.93|514.93|518.81|514.81|518.95|514.95|518.74|514.74|23
1615179470000|2021-03-08 04:57:50|518.4|514.4|518.44|514.44|518.47|514.47|518.37|514.37|18
1615185550000|2021-03-08 06:39:10|518.72|514.72|518.69|514.69|518.85|514.85|518.68|514.68|30
1615179480000|2021-03-08 04:58:00|518.45|514.45|518.58|514.58|518.6|514.6|518.44|514.44|24
1615185560000|2021-03-08 06:39:20|518.7|514.7|518.32|514.32|518.7|514.7|518.27|514.27|33
1615179490000|2021-03-08 04:58:10|518.59|514.59|518.65|514.65|518.68|514.68|518.57|514.57|16
1615185570000|2021-03-08 06:39:30|518.34|514.34|518.43|514.43|518.76|514.76|518.34|514.34|30
1615179500000|2021-03-08 04:58:20|518.66|514.66|518.61|514.61|518.7|514.7|518.61|514.61|17
1615185580000|2021-03-08 06:39:40|518.44|514.44|518.5|514.5|518.62|514.62|518.44|514.44|23
1615179510000|2021-03-08 04:58:30|518.59|514.59|518.5|514.5|518.62|514.62|518.48|514.48|19
1615185590000|2021-03-08 06:39:50|518.47|514.47|518.48|514.48|518.48|514.48|518.38|514.38|25
1615179520000|2021-03-08 04:58:40|518.52|514.52|518.57|514.57|518.58|514.58|518.52|514.52|16
1615185600000|2021-03-08 06:40:00|518.52|514.52|518.45|514.45|518.53|514.53|518.41|514.41|33
1615179530000|2021-03-08 04:58:50|518.56|514.56|518.57|514.57|518.61|514.61|518.56|514.56|9
1615185610000|2021-03-08 06:40:10|518.47|514.47|518.4|514.4|518.47|514.47|518.38|514.38|23
1615179540000|2021-03-08 04:59:00|518.56|514.56|518.57|514.57|518.58|514.58|518.54|514.54|11
1615185620000|2021-03-08 06:40:20|518.41|514.41|518.44|514.44|518.44|514.44|518.41|514.41|27
1615179550000|2021-03-08 04:59:10|518.56|514.56|518.58|514.58|518.65|514.65|518.56|514.56|11
1615185630000|2021-03-08 06:40:30|518.46|514.46|518.32|514.32|518.51|514.51|518.32|514.32|27
1615179560000|2021-03-08 04:59:20|518.59|514.59|518.65|514.65|518.66|514.66|518.57|514.57|16
1615185640000|2021-03-08 06:40:40|518.31|514.31|517.91|513.91|518.42|514.42|517.91|513.91|28
1615179570000|2021-03-08 04:59:30|518.59|514.59|518.6|514.6|518.62|514.62|518.57|514.57|23
1615185650000|2021-03-08 06:40:50|517.92|513.92|518.29|514.29|518.29|514.29|517.91|513.91|27
1615179580000|2021-03-08 04:59:40|518.57|514.57|518.61|514.61|518.65|514.65|518.57|514.57|20
1615185660000|2021-03-08 06:41:00|518.23|514.23|518.41|514.41|518.46|514.46|518.23|514.23|25
1615179590000|2021-03-08 04:59:50|518.6|514.6|518.57|514.57|518.6|514.6|518.56|514.56|5
1615185670000|2021-03-08 06:41:10|518.42|514.42|518.47|514.47|518.48|514.48|518.4|514.4|18
1615179600000|2021-03-08 05:00:00|518.58|514.58|518.71|514.71|518.73|514.73|518.58|514.58|15
1615185680000|2021-03-08 06:41:20|518.46|514.46|519.12|515.12|519.16|515.16|518.44|514.44|23
1615185690000|2021-03-08 06:41:30|519.08|515.08|518.7|514.7|519.12|515.12|518.7|514.7|33
1615179610000|2021-03-08 05:00:10|518.73|514.73|519.02|515.02|519.05|515.05|518.73|514.73|25
1615185700000|2021-03-08 06:41:40|518.68|514.68|518.61|514.61|518.83|514.83|518.61|514.61|32
1615179620000|2021-03-08 05:00:20|519.03|515.03|519.07|515.07|519.16|515.16|519.03|515.03|16
1615185710000|2021-03-08 06:41:50|518.59|514.59|518.6|514.6|518.66|514.66|518.55|514.55|25
1615179630000|2021-03-08 05:00:30|519.05|515.05|519.12|515.12|519.12|515.12|519.05|515.05|16
1615185720000|2021-03-08 06:42:00|518.62|514.62|518.62|514.62|518.72|514.72|518.56|514.56|29
1615179640000|2021-03-08 05:00:40|519.15|515.15|519.2|515.2|519.23|515.23|519.13|515.13|20
1615185730000|2021-03-08 06:42:10|518.61|514.61|518.31|514.31|518.62|514.62|518.31|514.31|23
1615179650000|2021-03-08 05:00:50|519.22|515.22|519.23|515.23|519.23|515.23|519.19|515.19|19
1615185740000|2021-03-08 06:42:20|518.32|514.32|518.18|514.18|518.37|514.37|518.18|514.18|23
1615179660000|2021-03-08 05:01:00|519.22|515.22|519.3|515.3|519.31|515.31|519.22|515.22|22
1615185750000|2021-03-08 06:42:30|518.21|514.21|518.36|514.36|518.38|514.38|518.21|514.21|28
1615179670000|2021-03-08 05:01:10|519.29|515.29|519.29|515.29|519.31|515.31|519.28|515.28|21
1615185760000|2021-03-08 06:42:40|518.38|514.38|518.33|514.33|518.38|514.38|518.23|514.23|25
1615179680000|2021-03-08 05:01:20|519.31|515.31|519.37|515.37|519.43|515.43|519.29|515.29|21
1615185770000|2021-03-08 06:42:50|518.35|514.35|518.34|514.34|518.38|514.38|518.32|514.32|19
1615179690000|2021-03-08 05:01:30|519.35|515.35|519.44|515.44|519.44|515.44|519.33|515.33|20
1615185780000|2021-03-08 06:43:00|518.43|514.43|518.34|514.34|518.47|514.47|518.26|514.26|28
1615179700000|2021-03-08 05:01:40|519.43|515.43|519.36|515.36|519.44|515.44|519.33|515.33|21
1615185790000|2021-03-08 06:43:10|518.33|514.33|518.47|514.47|518.6|514.6|518.33|514.33|21
1615179710000|2021-03-08 05:01:50|519.33|515.33|519.36|515.36|519.36|515.36|519.33|515.33|9
1615185800000|2021-03-08 06:43:20|518.52|514.52|518.38|514.38|518.58|514.58|518.37|514.37|17
1615179720000|2021-03-08 05:02:00|519.35|515.35|519.23|515.23|519.36|515.36|519.23|515.23|15
1615185810000|2021-03-08 06:43:30|518.34|514.34|518.28|514.28|518.38|514.38|518.26|514.26|15
1615179730000|2021-03-08 05:02:10|519.24|515.24|519.34|515.34|519.36|515.36|519.13|515.13|30
1615185820000|2021-03-08 06:43:40|518.27|514.27|518.33|514.33|518.37|514.37|518.26|514.26|11
1615179740000|2021-03-08 05:02:20|519.33|515.33|519.41|515.41|519.44|515.44|519.32|515.32|15
1615185830000|2021-03-08 06:43:50|518.32|514.32|518.4|514.4|518.49|514.49|518.3|514.3|32
1615179750000|2021-03-08 05:02:30|519.42|515.42|519.38|515.38|519.44|515.44|519.32|515.32|25
1615185840000|2021-03-08 06:44:00|518.41|514.41|518.45|514.45|518.49|514.49|518.4|514.4|24
1615179760000|2021-03-08 05:02:40|519.34|515.34|519.37|515.37|519.38|515.38|519.27|515.27|28
1615185850000|2021-03-08 06:44:10|518.46|514.46|518.47|514.47|518.48|514.48|518.43|514.43|21
1615179770000|2021-03-08 05:02:50|519.34|515.34|519.27|515.27|519.34|515.34|519.24|515.24|25
1615185860000|2021-03-08 06:44:20|518.48|514.48|518.54|514.54|518.64|514.64|518.44|514.44|28
1615179780000|2021-03-08 05:03:00|519.3|515.3|519.34|515.34|519.43|515.43|519.28|515.28|26
1615185870000|2021-03-08 06:44:30|518.53|514.53|518.54|514.54|518.56|514.56|518.52|514.52|21
1615179790000|2021-03-08 05:03:10|519.33|515.33|519.31|515.31|519.34|515.34|519.29|515.29|10
1615185880000|2021-03-08 06:44:40|518.56|514.56|518.49|514.49|518.56|514.56|518.47|514.47|29
1615179800000|2021-03-08 05:03:20|519.32|515.32|519.32|515.32|519.33|515.33|519.29|515.29|14
1615185890000|2021-03-08 06:44:50|518.57|514.57|518.62|514.62|518.62|514.62|518.48|514.48|16
1615179810000|2021-03-08 05:03:30|519.31|515.31|519.31|515.31|519.33|515.33|519.3|515.3|6
1615185900000|2021-03-08 06:45:00|518.6|514.6|518.39|514.39|518.6|514.6|518.39|514.39|22
1615179820000|2021-03-08 05:03:40|519.32|515.32|519.22|515.22|519.32|515.32|519.17|515.17|15
1615185910000|2021-03-08 06:45:10|518.42|514.42|518.27|514.27|518.43|514.43|518.26|514.26|22
1615179830000|2021-03-08 05:03:50|519.21|515.21|519.2|515.2|519.23|515.23|519.19|515.19|10
1615185920000|2021-03-08 06:45:20|518.25|514.25|518.12|514.12|518.27|514.27|518.12|514.12|11
1615179840000|2021-03-08 05:04:00|519.18|515.18|519.17|515.17|519.24|515.24|519.16|515.16|20
1615185930000|2021-03-08 06:45:30|518.13|514.13|517.92|513.92|518.14|514.14|517.87|513.87|23
1615179850000|2021-03-08 05:04:10|519.14|515.14|519.17|515.17|519.17|515.17|519.13|515.13|7
1615185940000|2021-03-08 06:45:40|517.93|513.93|517.97|513.97|517.97|513.97|517.91|513.91|19
1615179860000|2021-03-08 05:04:20|519.16|515.16|519.17|515.17|519.17|515.17|519.16|515.16|8
1615185950000|2021-03-08 06:45:50|517.96|513.96|517.91|513.91|517.96|513.96|517.9|513.9|10
1615179870000|2021-03-08 05:04:30|519.18|515.18|519.18|515.18|519.18|515.18|519.18|515.18|1
1615185960000|2021-03-08 06:46:00|517.9|513.9|517.93|513.93|517.94|513.94|517.88|513.88|14
1615179880000|2021-03-08 05:04:40|519.16|515.16|519.07|515.07|519.18|515.18|519.07|515.07|17
1615185970000|2021-03-08 06:46:10|517.91|513.91|517.93|513.93|517.94|513.94|517.88|513.88|17
1615179890000|2021-03-08 05:04:50|519.08|515.08|519.14|515.14|519.17|515.17|519.02|515.02|23
1615185980000|2021-03-08 06:46:20|517.94|513.94|517.82|513.82|517.98|513.98|517.82|513.82|25
1615179900000|2021-03-08 05:05:00|519.17|515.17|519.29|515.29|519.33|515.33|519.17|515.17|20
1615185990000|2021-03-08 06:46:30|517.8|513.8|517.94|513.94|517.94|513.94|517.79|513.79|23
1615179910000|2021-03-08 05:05:10|519.38|515.38|519.4|515.4|519.41|515.41|519.37|515.37|19
1615186000000|2021-03-08 06:46:40|517.95|513.95|518.02|514.02|518.03|514.03|517.94|513.94|20
1615179920000|2021-03-08 05:05:20|519.38|515.38|519.41|515.41|519.41|515.41|519.38|515.38|12
1615186010000|2021-03-08 06:46:50|518.01|514.01|518.14|514.14|518.14|514.14|518|514|23
1615179930000|2021-03-08 05:05:30|519.39|515.39|519.42|515.42|519.43|515.43|519.39|515.39|17
1615186020000|2021-03-08 06:47:00|518.13|514.13|517.97|513.97|518.13|514.13|517.95|513.95|25
1615179940000|2021-03-08 05:05:40|519.39|515.39|519.38|515.38|519.39|515.39|519.32|515.32|16
1615186030000|2021-03-08 06:47:10|518.01|514.01|518.01|514.01|518.04|514.04|517.98|513.98|25
1615179950000|2021-03-08 05:05:50|519.37|515.37|519.48|515.48|519.49|515.49|519.35|515.35|25
1615186040000|2021-03-08 06:47:20|518.02|514.02|518.06|514.06|518.11|514.11|518.01|514.01|27
1615179960000|2021-03-08 05:06:00|519.47|515.47|519.48|515.48|519.52|515.52|519.45|515.45|21
1615186050000|2021-03-08 06:47:30|518.09|514.09|518.33|514.33|518.33|514.33|518.09|514.09|27
1615179970000|2021-03-08 05:06:10|519.47|515.47|519.46|515.46|519.47|515.47|519.43|515.43|12
1615186060000|2021-03-08 06:47:40|518.31|514.31|518.31|514.31|518.38|514.38|518.29|514.29|14
1615179980000|2021-03-08 05:06:20|519.45|515.45|519.52|515.52|519.56|515.56|519.45|515.45|24
1615186070000|2021-03-08 06:47:50|518.32|514.32|518.07|514.07|518.32|514.32|518.06|514.06|12
1615179990000|2021-03-08 05:06:30|519.51|515.51|520|516|520.02|516.02|519.51|515.51|21
1615186080000|2021-03-08 06:48:00|518.06|514.06|518.02|514.02|518.08|514.08|517.99|513.99|20
1615180000000|2021-03-08 05:06:40|519.98|515.98|520|516|520.01|516.01|519.97|515.97|18
1615186090000|2021-03-08 06:48:10|518.03|514.03|518.02|514.02|518.03|514.03|518|514|16
1615180010000|2021-03-08 05:06:50|519.97|515.97|520.06|516.06|520.08|516.08|519.96|515.96|20
1615186100000|2021-03-08 06:48:20|518.03|514.03|517.99|513.99|518.04|514.04|517.99|513.99|19
1615180020000|2021-03-08 05:07:00|520.04|516.04|520.19|516.19|520.19|516.19|520.04|516.04|22
1615186110000|2021-03-08 06:48:30|518|514|518.01|514.01|518.09|514.09|517.98|513.98|10
1615180030000|2021-03-08 05:07:10|520.18|516.18|520.15|516.15|520.18|516.18|520.13|516.13|10
1615186120000|2021-03-08 06:48:40|518.04|514.04|517.83|513.83|518.04|514.04|517.76|513.76|23
1615180040000|2021-03-08 05:07:20|520.12|516.12|520.23|516.23|520.35|516.35|520.12|516.12|19
1615186130000|2021-03-08 06:48:50|517.82|513.82|517.96|513.96|518.09|514.09|517.8|513.8|31
1615180050000|2021-03-08 05:07:30|520.28|516.28|520.26|516.26|520.34|516.34|520.23|516.23|10
1615186140000|2021-03-08 06:49:00|517.94|513.94|517.74|513.74|517.94|513.94|517.68|513.68|34
1615180060000|2021-03-08 05:07:40|520.56|516.56|520.83|516.83|520.91|516.91|520.34|516.34|19
1615186150000|2021-03-08 06:49:10|517.78|513.78|518.11|514.11|518.13|514.13|517.74|513.74|30
1615180070000|2021-03-08 05:07:50|520.84|516.84|520.91|516.91|520.91|516.91|520.82|516.82|23
1615186160000|2021-03-08 06:49:20|518.08|514.08|518.01|514.01|518.12|514.12|517.95|513.95|27
1615180080000|2021-03-08 05:08:00|520.86|516.86|520.85|516.85|520.87|516.87|520.8|516.8|17
1615186170000|2021-03-08 06:49:30|518.03|514.03|517.97|513.97|518.04|514.04|517.97|513.97|18
1615180090000|2021-03-08 05:08:10|520.96|516.96|520.95|516.95|520.97|516.97|520.94|516.94|10
1615186180000|2021-03-08 06:49:40|517.95|513.95|517.83|513.83|517.96|513.96|517.8|513.8|22
1615180100000|2021-03-08 05:08:20|520.91|516.91|520.66|516.66|520.93|516.93|520.66|516.66|29
1615186190000|2021-03-08 06:49:50|517.82|513.82|517.79|513.79|517.82|513.82|517.73|513.73|25
1615180110000|2021-03-08 05:08:30|520.65|516.65|520.69|516.69|520.73|516.73|520.46|516.46|31
1615186200000|2021-03-08 06:50:00|517.77|513.77|517.74|513.74|517.8|513.8|517.74|513.74|18
1615180120000|2021-03-08 05:08:40|520.71|516.71|520.49|516.49|520.74|516.74|520.49|516.49|26
1615186210000|2021-03-08 06:50:10|517.75|513.75|517.91|513.91|517.94|513.94|517.75|513.75|24
1615180130000|2021-03-08 05:08:50|520.5|516.5|520.37|516.37|520.51|516.51|520.21|516.21|31
1615186220000|2021-03-08 06:50:20|517.9|513.9|517.86|513.86|517.92|513.92|517.82|513.82|27
1615180140000|2021-03-08 05:09:00|520.35|516.35|520.31|516.31|520.44|516.44|520.29|516.29|30
1615186230000|2021-03-08 06:50:30|517.84|513.84|517.87|513.87|517.88|513.88|517.81|513.81|22
1615180150000|2021-03-08 05:09:10|520.3|516.3|520.4|516.4|520.5|516.5|520.3|516.3|27
1615186240000|2021-03-08 06:50:40|517.99|513.99|517.9|513.9|517.99|513.99|517.88|513.88|18
1615180160000|2021-03-08 05:09:20|520.41|516.41|520.5|516.5|520.52|516.52|520.38|516.38|19
1615186250000|2021-03-08 06:50:50|517.91|513.91|517.89|513.89|517.91|513.91|517.78|513.78|20
1615180170000|2021-03-08 05:09:30|520.49|516.49|520.5|516.5|520.52|516.52|520.49|516.49|14
1615186260000|2021-03-08 06:51:00|517.88|513.88|518.28|514.28|518.28|514.28|517.88|513.88|31
1615180180000|2021-03-08 05:09:40|520.49|516.49|520.63|516.63|520.64|516.64|520.47|516.47|23
1615186270000|2021-03-08 06:51:10|518.24|514.24|518.18|514.18|518.31|514.31|518.11|514.11|22
1615180190000|2021-03-08 05:09:50|520.62|516.62|520.53|516.53|520.66|516.66|520.51|516.51|22
1615186280000|2021-03-08 06:51:20|518.19|514.19|518.23|514.23|518.34|514.34|518.17|514.17|26
1615186290000|2021-03-08 06:51:30|518.2|514.2|517.93|513.93|518.21|514.21|517.93|513.93|15
1615180200000|2021-03-08 05:10:00|520.54|516.54|520.48|516.48|520.61|516.61|520.39|516.39|28
1615186300000|2021-03-08 06:51:40|517.94|513.94|517.98|513.98|517.99|513.99|517.93|513.93|13
1615180210000|2021-03-08 05:10:10|520.44|516.44|520.45|516.45|520.48|516.48|520.42|516.42|25
1615186310000|2021-03-08 06:51:50|517.99|513.99|517.78|513.78|517.99|513.99|517.78|513.78|19
1615180220000|2021-03-08 05:10:20|520.44|516.44|520.47|516.47|520.47|516.47|520.43|516.43|12
1615186320000|2021-03-08 06:52:00|517.81|513.81|517.62|513.62|517.81|513.81|517.43|513.43|24
1615180230000|2021-03-08 05:10:30|520.46|516.46|520.53|516.53|520.54|516.54|520.44|516.44|18
1615186330000|2021-03-08 06:52:10|517.59|513.59|517.78|513.78|517.83|513.83|517.59|513.59|25
1615180240000|2021-03-08 05:10:40|520.54|516.54|520.62|516.62|520.66|516.66|520.51|516.51|24
1615186340000|2021-03-08 06:52:20|517.77|513.77|517.82|513.82|517.9|513.9|517.77|513.77|18
1615180250000|2021-03-08 05:10:50|520.6|516.6|520.75|516.75|520.78|516.78|520.42|516.42|23
1615186350000|2021-03-08 06:52:30|517.8|513.8|517.6|513.6|517.8|513.8|517.6|513.6|23
1615180260000|2021-03-08 05:11:00|520.76|516.76|520.71|516.71|520.8|516.8|520.48|516.48|23
1615186360000|2021-03-08 06:52:40|517.63|513.63|517.61|513.61|517.64|513.64|517.58|513.58|16
1615180270000|2021-03-08 05:11:10|520.7|516.7|520.69|516.69|520.7|516.7|520.47|516.47|26
1615186370000|2021-03-08 06:52:50|517.6|513.6|517.61|513.61|517.63|513.63|517.58|513.58|16
1615180280000|2021-03-08 05:11:20|520.7|516.7|520.67|516.67|520.7|516.7|520.63|516.63|22
1615186380000|2021-03-08 06:53:00|517.6|513.6|517.64|513.64|517.69|513.69|517.59|513.59|18
1615180290000|2021-03-08 05:11:30|520.72|516.72|520.64|516.64|520.73|516.73|520.59|516.59|22
1615186390000|2021-03-08 06:53:10|517.63|513.63|517.63|513.63|517.7|513.7|517.63|513.63|11
1615180300000|2021-03-08 05:11:40|520.62|516.62|520.65|516.65|520.68|516.68|520.6|516.6|27
1615186400000|2021-03-08 06:53:20|517.64|513.64|517.6|513.6|517.65|513.65|517.57|513.57|10
1615180310000|2021-03-08 05:11:50|520.66|516.66|520.6|516.6|520.66|516.66|520.56|516.56|16
1615186410000|2021-03-08 06:53:30|517.57|513.57|517.64|513.64|517.71|513.71|517.57|513.57|25
1615180320000|2021-03-08 05:12:00|520.57|516.57|520.49|516.49|520.58|516.58|520.48|516.48|22
1615186420000|2021-03-08 06:53:40|517.59|513.59|517.57|513.57|517.63|513.63|517.56|513.56|23
1615180330000|2021-03-08 05:12:10|520.56|516.56|520.47|516.47|520.57|516.57|520.46|516.46|23
1615186430000|2021-03-08 06:53:50|517.6|513.6|517.75|513.75|517.81|513.81|517.56|513.56|32
1615180340000|2021-03-08 05:12:20|520.45|516.45|520.42|516.42|520.49|516.49|520.31|516.31|21
1615186440000|2021-03-08 06:54:00|517.84|513.84|517.85|513.85|517.88|513.88|517.8|513.8|20
1615180350000|2021-03-08 05:12:30|520.46|516.46|520.35|516.35|520.5|516.5|520.35|516.35|29
1615186450000|2021-03-08 06:54:10|517.81|513.81|517.31|513.31|517.81|513.81|517.31|513.31|27
1615180360000|2021-03-08 05:12:40|520.34|516.34|520.14|516.14|520.36|516.36|520.07|516.07|30
1615186460000|2021-03-08 06:54:20|517.32|513.32|517.54|513.54|517.55|513.55|517.32|513.32|31
1615180370000|2021-03-08 05:12:50|520.12|516.12|520.06|516.06|520.12|516.12|520|516|25
1615186470000|2021-03-08 06:54:30|517.53|513.53|517.53|513.53|517.59|513.59|517.48|513.48|33
1615180380000|2021-03-08 05:13:00|520.09|516.09|520.05|516.05|520.1|516.1|520.01|516.01|33
1615186480000|2021-03-08 06:54:40|517.51|513.51|517.35|513.35|517.51|513.51|517.35|513.35|24
1615180390000|2021-03-08 05:13:10|520.06|516.06|520.13|516.13|520.17|516.17|520.02|516.02|24
1615186490000|2021-03-08 06:54:50|517.36|513.36|517.4|513.4|517.46|513.46|517.35|513.35|12
1615180400000|2021-03-08 05:13:20|520.12|516.12|520.3|516.3|520.3|516.3|520.09|516.09|22
1615186500000|2021-03-08 06:55:00|517.41|513.41|517.5|513.5|517.64|513.64|517.36|513.36|27
1615180410000|2021-03-08 05:13:30|520.31|516.31|520.49|516.49|520.5|516.5|520.31|516.31|18
1615186510000|2021-03-08 06:55:10|517.51|513.51|517.5|513.5|517.51|513.51|517.48|513.48|7
1615180420000|2021-03-08 05:13:40|520.48|516.48|520.27|516.27|520.49|516.49|520.22|516.22|29
1615186520000|2021-03-08 06:55:20|517.51|513.51|517.43|513.43|517.52|513.52|517.42|513.42|13
1615180430000|2021-03-08 05:13:50|520.26|516.26|520.34|516.34|520.37|516.37|520.26|516.26|27
1615186530000|2021-03-08 06:55:30|517.41|513.41|517.57|513.57|517.6|513.6|517.4|513.4|32
1615180440000|2021-03-08 05:14:00|520.33|516.33|520.33|516.33|520.35|516.35|520.31|516.31|15
1615180450000|2021-03-08 05:14:10|520.32|516.32|520.33|516.33|520.36|516.36|520.27|516.27|24
1615186540000|2021-03-08 06:55:40|517.6|513.6|517.56|513.56|517.6|513.6|517.51|513.51|24
1615180460000|2021-03-08 05:14:20|520.32|516.32|520.5|516.5|520.51|516.51|520.32|516.32|23
1615180470000|2021-03-08 05:14:30|520.47|516.47|520.38|516.38|520.47|516.47|520.16|516.16|29
1615186550000|2021-03-08 06:55:50|517.57|513.57|517.75|513.75|517.76|513.76|517.55|513.55|26
1615180480000|2021-03-08 05:14:40|520.37|516.37|520.08|516.08|520.37|516.37|520.08|516.08|33
1615186560000|2021-03-08 06:56:00|517.77|513.77|517.67|513.67|517.8|513.8|517.65|513.65|30
1615180490000|2021-03-08 05:14:50|519.96|515.96|520.01|516.01|520.03|516.03|519.93|515.93|31
1615186570000|2021-03-08 06:56:10|517.64|513.64|517.61|513.61|517.65|513.65|517.59|513.59|30
1615180500000|2021-03-08 05:15:00|520.04|516.04|520.4|516.4|520.41|516.41|520|516|29
1615186580000|2021-03-08 06:56:20|517.63|513.63|517.57|513.57|517.65|513.65|517.51|513.51|22
1615186590000|2021-03-08 06:56:30|517.56|513.56|517.58|513.58|517.61|513.61|517.54|513.54|28
1615180510000|2021-03-08 05:15:10|520.37|516.37|520.56|516.56|520.56|516.56|520.32|516.32|28
1615186600000|2021-03-08 06:56:40|517.6|513.6|517.71|513.71|517.76|513.76|517.58|513.58|26
1615186610000|2021-03-08 06:56:50|517.72|513.72|517.99|513.99|517.99|513.99|517.72|513.72|23
1615180520000|2021-03-08 05:15:20|520.54|516.54|520.49|516.49|520.55|516.55|520.32|516.32|30
1615186620000|2021-03-08 06:57:00|518.01|514.01|518.22|514.22|518.23|514.23|517.93|513.93|16
1615180530000|2021-03-08 05:15:30|520.5|516.5|520.57|516.57|520.65|516.65|520.5|516.5|20
1615186630000|2021-03-08 06:57:10|518.25|514.25|517.9|513.9|518.25|514.25|517.9|513.9|29
1615180540000|2021-03-08 05:15:40|520.59|516.59|520.51|516.51|520.59|516.59|520.4|516.4|18
1615186640000|2021-03-08 06:57:20|517.94|513.94|517.78|513.78|517.94|513.94|517.78|513.78|29
1615180550000|2021-03-08 05:15:50|520.52|516.52|520.56|516.56|520.57|516.57|520.5|516.5|17
1615186650000|2021-03-08 06:57:30|517.8|513.8|517.93|513.93|517.99|513.99|517.78|513.78|26
1615180560000|2021-03-08 05:16:00|520.55|516.55|520.61|516.61|520.61|516.61|520.36|516.36|23
1615186660000|2021-03-08 06:57:40|517.92|513.92|517.77|513.77|517.95|513.95|517.77|513.77|21
1615180570000|2021-03-08 05:16:10|520.64|516.64|520.67|516.67|520.75|516.75|520.62|516.62|24
1615186670000|2021-03-08 06:57:50|517.78|513.78|517.56|513.56|517.88|513.88|517.55|513.55|13
1615180580000|2021-03-08 05:16:20|520.68|516.68|520.7|516.7|520.72|516.72|520.66|516.66|20
1615186680000|2021-03-08 06:58:00|517.58|513.58|517.76|513.76|517.79|513.79|517.56|513.56|34
1615180590000|2021-03-08 05:16:30|520.69|516.69|520.59|516.59|520.73|516.73|520.51|516.51|30
1615186690000|2021-03-08 06:58:10|517.77|513.77|517.79|513.79|517.84|513.84|517.74|513.74|24
1615180600000|2021-03-08 05:16:40|520.55|516.55|520.5|516.5|520.58|516.58|520.47|516.47|24
1615186700000|2021-03-08 06:58:20|517.78|513.78|517.74|513.74|517.8|513.8|517.72|513.72|20
1615180610000|2021-03-08 05:16:50|520.51|516.51|520.56|516.56|520.57|516.57|520.51|516.51|16
1615186710000|2021-03-08 06:58:30|517.75|513.75|517.77|513.77|517.8|513.8|517.72|513.72|23
1615180620000|2021-03-08 05:17:00|520.55|516.55|520.65|516.65|520.72|516.72|520.53|516.53|19
1615186720000|2021-03-08 06:58:40|517.76|513.76|517.79|513.79|517.83|513.83|517.76|513.76|22
1615180630000|2021-03-08 05:17:10|520.64|516.64|520.79|516.79|520.8|516.8|520.64|516.64|19
1615186730000|2021-03-08 06:58:50|517.8|513.8|517.81|513.81|517.82|513.82|517.79|513.79|12
1615186740000|2021-03-08 06:59:00|517.82|513.82|517.75|513.75|517.82|513.82|517.74|513.74|19
1615180640000|2021-03-08 05:17:20|520.67|516.67|520.66|516.66|520.71|516.71|520.57|516.57|22
1615186750000|2021-03-08 06:59:10|517.73|513.73|517.79|513.79|517.79|513.79|517.7|513.7|10
1615180650000|2021-03-08 05:17:30|520.67|516.67|520.58|516.58|520.68|516.68|520.58|516.58|25
1615186760000|2021-03-08 06:59:20|517.75|513.75|517.68|513.68|517.75|513.75|517.68|513.68|15
1615180660000|2021-03-08 05:17:40|520.59|516.59|520.59|516.59|520.63|516.63|520.45|516.45|26
1615186770000|2021-03-08 06:59:30|517.69|513.69|517.55|513.55|517.69|513.69|517.54|513.54|20
1615180670000|2021-03-08 05:17:50|520.6|516.6|520.68|516.68|520.68|516.68|520.6|516.6|9
1615186780000|2021-03-08 06:59:40|517.57|513.57|517.53|513.53|517.58|513.58|517.52|513.52|13
1615180680000|2021-03-08 05:18:00|520.69|516.69|520.76|516.76|520.83|516.83|520.69|516.69|25
1615186790000|2021-03-08 06:59:50|517.54|513.54|517.54|513.54|517.56|513.56|517.53|513.53|11
1615180690000|2021-03-08 05:18:10|520.75|516.75|520.84|516.84|520.86|516.86|520.74|516.74|20
1615186800000|2021-03-08 07:00:00|517.55|513.55|517.34|513.34|517.55|513.55|517.33|513.33|17
1615180700000|2021-03-08 05:18:20|520.78|516.78|521.03|517.03|521.03|517.03|520.78|516.78|12
1615186810000|2021-03-08 07:00:10|517.36|513.36|517.4|513.4|517.4|513.4|517.26|513.26|30
1615180710000|2021-03-08 05:18:30|521.04|517.04|521.07|517.07|521.07|517.07|521.04|517.04|5
1615186820000|2021-03-08 07:00:20|517.39|513.39|517.34|513.34|517.45|513.45|517.34|513.34|14
1615180720000|2021-03-08 05:18:40|520.86|516.86|521.02|517.02|521.09|517.09|520.86|516.86|15
1615186830000|2021-03-08 07:00:30|517.35|513.35|517.3|513.3|517.36|513.36|517.3|513.3|19
1615180730000|2021-03-08 05:18:50|521|517|521.05|517.05|521.09|517.09|521|517|15
1615186840000|2021-03-08 07:00:40|517.31|513.31|517.31|513.31|517.31|513.31|517.31|513.31|1
1615180740000|2021-03-08 05:19:00|521.06|517.06|521.06|517.06|521.09|517.09|521.04|517.04|17
1615186850000|2021-03-08 07:00:50|517.32|513.32|517.33|513.33|517.36|513.36|517.32|513.32|12
1615180750000|2021-03-08 05:19:10|521.08|517.08|521.25|517.25|521.25|517.25|521.08|517.08|9
1615186860000|2021-03-08 07:01:00|517.34|513.34|517.17|513.17|517.34|513.34|517.17|513.17|16
1615180760000|2021-03-08 05:19:20|521.23|517.23|521.14|517.14|521.24|517.24|521.05|517.05|11
1615186870000|2021-03-08 07:01:10|517.18|513.18|517.1|513.1|517.18|513.18|517.1|513.1|11
1615180770000|2021-03-08 05:19:30|521.15|517.15|521.06|517.06|521.16|517.16|521.04|517.04|28
1615186880000|2021-03-08 07:01:20|517.11|513.11|517.14|513.14|517.15|513.15|517.03|513.03|12
1615180780000|2021-03-08 05:19:40|521.05|517.05|521.1|517.1|521.1|517.1|521.02|517.02|21
1615186890000|2021-03-08 07:01:30|517.15|513.15|517.17|513.17|517.17|513.17|517.13|513.13|17
1615180790000|2021-03-08 05:19:50|521.05|517.05|521.07|517.07|521.11|517.11|521.04|517.04|15
1615186900000|2021-03-08 07:01:40|517.16|513.16|517|513|517.16|513.16|517|513|17
1615180800000|2021-03-08 05:20:00|521.08|517.08|521.23|517.23|521.37|517.37|521.07|517.07|16
1615186910000|2021-03-08 07:01:50|517.01|513.01|516.95|512.95|517.01|513.01|516.95|512.95|8
1615180810000|2021-03-08 05:20:10|521.22|517.22|521.48|517.48|521.48|517.48|521.22|517.22|19
1615186920000|2021-03-08 07:02:00|516.96|512.96|517.24|513.24|517.3|513.3|516.95|512.95|27
1615180820000|2021-03-08 05:20:20|521.49|517.49|521.51|517.51|521.51|517.51|521.49|517.49|5
1615186930000|2021-03-08 07:02:10|517.23|513.23|517.21|513.21|517.3|513.3|517.19|513.19|21
1615180830000|2021-03-08 05:20:30|521.52|517.52|521.33|517.33|521.52|517.52|521.17|517.17|19
1615186940000|2021-03-08 07:02:20|517.2|513.2|517.15|513.15|517.2|513.2|517.02|513.02|25
1615180840000|2021-03-08 05:20:40|521.34|517.34|521.19|517.19|521.35|517.35|521.11|517.11|28
1615186950000|2021-03-08 07:02:30|517.19|513.19|517.29|513.29|517.29|513.29|517.17|513.17|15
1615180850000|2021-03-08 05:20:50|521.18|517.18|521.3|517.3|521.31|517.31|521.17|517.17|26
1615186960000|2021-03-08 07:02:40|517.3|513.3|517.37|513.37|517.37|513.37|517.25|513.25|14
1615180860000|2021-03-08 05:21:00|521.29|517.29|521.23|517.23|521.29|517.29|521.1|517.1|26
1615186970000|2021-03-08 07:02:50|517.36|513.36|517.46|513.46|517.46|513.46|517.36|513.36|8
1615180870000|2021-03-08 05:21:10|521.22|517.22|521.19|517.19|521.23|517.23|521.18|517.18|25
1615186980000|2021-03-08 07:03:00|517.55|513.55|517.97|513.97|517.97|513.97|517.55|513.55|21
1615180880000|2021-03-08 05:21:20|521.23|517.23|521.17|517.17|521.24|517.24|521.1|517.1|23
1615186990000|2021-03-08 07:03:10|517.99|513.99|518.06|514.06|518.1|514.1|517.99|513.99|21
1615180890000|2021-03-08 05:21:30|521.18|517.18|521.2|517.2|521.21|517.21|521.14|517.14|24
1615187000000|2021-03-08 07:03:20|518.09|514.09|518.23|514.23|518.37|514.37|518.09|514.09|20
1615180900000|2021-03-08 05:21:40|521.21|517.21|521.15|517.15|521.21|517.21|521.15|517.15|20
1615187010000|2021-03-08 07:03:30|518.33|514.33|518.35|514.35|518.35|514.35|518.26|514.26|24
1615180910000|2021-03-08 05:21:50|521.11|517.11|521.16|517.16|521.16|517.16|521.1|517.1|15
1615187020000|2021-03-08 07:03:40|518.34|514.34|518.87|514.87|518.92|514.92|518.34|514.34|33
1615180920000|2021-03-08 05:22:00|521.14|517.14|521.4|517.4|521.43|517.43|521.14|517.14|25
1615187030000|2021-03-08 07:03:50|518.86|514.86|518.9|514.9|518.95|514.95|518.86|514.86|17
1615187040000|2021-03-08 07:04:00|518.89|514.89|518.77|514.77|518.92|514.92|518.72|514.72|25
1615180930000|2021-03-08 05:22:10|521.41|517.41|521.43|517.43|521.46|517.46|521.41|517.41|15
1615187050000|2021-03-08 07:04:10|518.78|514.78|518.39|514.39|518.78|514.78|518.39|514.39|10
1615180940000|2021-03-08 05:22:20|521.44|517.44|521.46|517.46|521.46|517.46|521.39|517.39|11
1615187060000|2021-03-08 07:04:20|518.44|514.44|518.58|514.58|518.59|514.59|518.41|514.41|27
1615180950000|2021-03-08 05:22:30|521.43|517.43|521.46|517.46|521.46|517.46|521.43|517.43|5
1615187070000|2021-03-08 07:04:30|518.57|514.57|518.53|514.53|518.57|514.57|518.44|514.44|26
1615180960000|2021-03-08 05:22:40|521.47|517.47|521.37|517.37|521.56|517.56|521.37|517.37|13
1615187080000|2021-03-08 07:04:40|518.51|514.51|518.6|514.6|518.62|514.62|518.49|514.49|23
1615180970000|2021-03-08 05:22:50|521.34|517.34|521.43|517.43|521.44|517.44|521.34|517.34|24
1615187090000|2021-03-08 07:04:50|518.62|514.62|518.4|514.4|518.64|514.64|518.4|514.4|21
1615180980000|2021-03-08 05:23:00|521.44|517.44|521.41|517.41|521.45|517.45|521.37|517.37|22
1615187100000|2021-03-08 07:05:00|518.41|514.41|518.43|514.43|518.45|514.45|518.4|514.4|21
1615180990000|2021-03-08 05:23:10|521.36|517.36|521.21|517.21|521.44|517.44|521.21|517.21|18
1615187110000|2021-03-08 07:05:10|518.45|514.45|518.22|514.22|518.45|514.45|518.22|514.22|21
1615181000000|2021-03-08 05:23:20|521.35|517.35|521.35|517.35|521.42|517.42|521.1|517.1|27
1615187120000|2021-03-08 07:05:20|518.23|514.23|518.22|514.22|518.23|514.23|518.15|514.15|15
1615181010000|2021-03-08 05:23:30|521.32|517.32|521.33|517.33|521.35|517.35|521.28|517.28|24
1615187130000|2021-03-08 07:05:30|518.23|514.23|518.32|514.32|518.34|514.34|518.22|514.22|19
1615181020000|2021-03-08 05:23:40|521.32|517.32|521.08|517.08|521.35|517.35|521.04|517.04|33
1615187140000|2021-03-08 07:05:40|518.33|514.33|518.23|514.23|518.33|514.33|518.21|514.21|21
1615181030000|2021-03-08 05:23:50|521.07|517.07|521.14|517.14|521.16|517.16|521.04|517.04|28
1615187150000|2021-03-08 07:05:50|518.27|514.27|518.35|514.35|518.35|514.35|518.23|514.23|15
1615181040000|2021-03-08 05:24:00|521.13|517.13|521.17|517.17|521.22|517.22|521.13|517.13|23
1615187160000|2021-03-08 07:06:00|518.32|514.32|518.24|514.24|518.45|514.45|518.24|514.24|23
1615187170000|2021-03-08 07:06:10|518.23|514.23|518.17|514.17|518.26|514.26|518.16|514.16|18
1615187180000|2021-03-08 07:06:20|518.08|514.08|517.69|513.69|518.08|514.08|517.69|513.69|25
1615181050000|2021-03-08 05:24:10|521.16|517.16|521.2|517.2|521.2|517.2|520.96|516.96|25
1615187190000|2021-03-08 07:06:30|517.7|513.7|517.7|513.7|517.74|513.74|517.65|513.65|17
1615187200000|2021-03-08 07:06:40|517.78|513.78|517.51|513.51|517.83|513.83|517.51|513.51|25
1615181060000|2021-03-08 05:24:20|521.17|517.17|521.25|517.25|521.26|517.26|521.17|517.17|17
1615187210000|2021-03-08 07:06:50|517.5|513.5|517.36|513.36|517.52|513.52|517.36|513.36|17
1615181070000|2021-03-08 05:24:30|521.24|517.24|521.13|517.13|521.25|517.25|520.95|516.95|24
1615187220000|2021-03-08 07:07:00|517.37|513.37|517.32|513.32|517.38|513.38|517.31|513.31|13
1615181080000|2021-03-08 05:24:40|521.1|517.1|521.15|517.15|521.16|517.16|521.04|517.04|16
1615187230000|2021-03-08 07:07:10|517.31|513.31|517.17|513.17|517.31|513.31|517.16|513.16|13
1615181090000|2021-03-08 05:24:50|521.13|517.13|521.16|517.16|521.16|517.16|521.06|517.06|15
1615187240000|2021-03-08 07:07:20|517.26|513.26|517.2|513.2|517.37|513.37|517.2|513.2|23
1615187250000|2021-03-08 07:07:30|517.18|513.18|517.18|513.18|517.29|513.29|517.15|513.15|15
1615181100000|2021-03-08 05:25:00|521|517|521.31|517.31|521.33|517.33|521|517|24
1615187260000|2021-03-08 07:07:40|517.17|513.17|517.18|513.18|517.25|513.25|517.17|513.17|17
1615181110000|2021-03-08 05:25:10|521.26|517.26|521.15|517.15|521.27|517.27|521.12|517.12|21
1615187270000|2021-03-08 07:07:50|517.1|513.1|517.14|513.14|517.16|513.16|517.05|513.05|13
1615181120000|2021-03-08 05:25:20|521.14|517.14|521.15|517.15|521.18|517.18|521.13|517.13|16
1615187280000|2021-03-08 07:08:00|517.11|513.11|517.03|513.03|517.13|513.13|517.03|513.03|8
1615181130000|2021-03-08 05:25:30|521.16|517.16|521.14|517.14|521.17|517.17|521.11|517.11|25
1615187290000|2021-03-08 07:08:10|517.05|513.05|517.15|513.15|517.16|513.16|516.99|512.99|28
1615181140000|2021-03-08 05:25:40|521.15|517.15|521.17|517.17|521.17|517.17|521.12|517.12|14
1615187300000|2021-03-08 07:08:20|517.19|513.19|517.2|513.2|517.24|513.24|517.12|513.12|24
1615181150000|2021-03-08 05:25:50|521.14|517.14|521.17|517.17|521.17|517.17|521.13|517.13|10
1615187310000|2021-03-08 07:08:30|517.1|513.1|517.09|513.09|517.14|513.14|517.09|513.09|19
1615181160000|2021-03-08 05:26:00|521.15|517.15|521.21|517.21|521.21|517.21|521.15|517.15|6
1615187320000|2021-03-08 07:08:40|517.08|513.08|517.04|513.04|517.08|513.08|517.01|513.01|3
1615181190000|2021-03-08 05:26:30|521.18|517.18|521.13|517.13|521.19|517.19|520.86|516.86|10
1615187330000|2021-03-08 07:08:50|517.03|513.03|517.03|513.03|517.04|513.04|517.02|513.02|7
1615181200000|2021-03-08 05:26:40|521.17|517.17|521.13|517.13|521.19|517.19|521.09|517.09|20
1615187340000|2021-03-08 07:09:00|517.04|513.04|517.01|513.01|517.04|513.04|517.01|513.01|6
1615181210000|2021-03-08 05:26:50|521.12|517.12|521.17|517.17|521.18|517.18|521.07|517.07|21
1615187350000|2021-03-08 07:09:10|517.02|513.02|517.1|513.1|517.16|513.16|517.02|513.02|23
1615181220000|2021-03-08 05:27:00|521.16|517.16|521.17|517.17|521.21|517.21|521.03|517.03|19
1615187360000|2021-03-08 07:09:20|517.11|513.11|516.98|512.98|517.11|513.11|516.98|512.98|14
1615181230000|2021-03-08 05:27:10|521.13|517.13|521.07|517.07|521.13|517.13|521.01|517.01|19
1615187370000|2021-03-08 07:09:30|516.99|512.99|516.94|512.94|516.99|512.99|516.93|512.93|8
1615181240000|2021-03-08 05:27:20|521.09|517.09|521.03|517.03|521.09|517.09|520.99|516.99|27
1615187380000|2021-03-08 07:09:40|516.93|512.93|516.9|512.9|516.93|512.93|516.75|512.75|22
1615181250000|2021-03-08 05:27:30|521.02|517.02|520.9|516.9|521.02|517.02|520.86|516.86|21
1615187390000|2021-03-08 07:09:50|516.81|512.81|516.72|512.72|516.85|512.85|516.64|512.64|34
1615181260000|2021-03-08 05:27:40|520.91|516.91|520.87|516.87|520.92|516.92|520.87|516.87|15
1615187400000|2021-03-08 07:10:00|516.74|512.74|516.45|512.45|516.75|512.75|516.45|512.45|28
1615181270000|2021-03-08 05:27:50|520.89|516.89|520.86|516.86|520.93|516.93|520.85|516.85|22
1615187410000|2021-03-08 07:10:10|516.44|512.44|516.49|512.49|516.69|512.69|516.34|512.34|28
1615181280000|2021-03-08 05:28:00|520.87|516.87|520.8|516.8|520.92|516.92|520.8|516.8|12
1615187420000|2021-03-08 07:10:20|516.48|512.48|516.64|512.64|516.67|512.67|516.43|512.43|28
1615181290000|2021-03-08 05:28:10|520.88|516.88|520.97|516.97|520.97|516.97|520.88|516.88|10
1615187430000|2021-03-08 07:10:30|516.66|512.66|516.79|512.79|516.84|512.84|516.59|512.59|29
1615181300000|2021-03-08 05:28:20|520.93|516.93|520.76|516.76|520.94|516.94|520.76|516.76|20
1615187440000|2021-03-08 07:10:40|516.81|512.81|516.65|512.65|516.81|512.81|516.61|512.61|29
1615181310000|2021-03-08 05:28:30|520.8|516.8|520.71|516.71|520.8|516.8|520.56|516.56|24
1615187450000|2021-03-08 07:10:50|516.66|512.66|516.64|512.64|516.68|512.68|516.63|512.63|19
1615181320000|2021-03-08 05:28:40|520.7|516.7|520.7|516.7|520.75|516.75|520.67|516.67|17
1615187460000|2021-03-08 07:11:00|516.67|512.67|516.8|512.8|516.83|512.83|516.67|512.67|27
1615181330000|2021-03-08 05:28:50|520.73|516.73|520.69|516.69|520.8|516.8|520.69|516.69|29
1615187470000|2021-03-08 07:11:10|516.79|512.79|516.66|512.66|516.79|512.79|516.54|512.54|20
1615181340000|2021-03-08 05:29:00|520.72|516.72|520.7|516.7|520.74|516.74|520.69|516.69|10
1615187480000|2021-03-08 07:11:20|516.67|512.67|516.53|512.53|516.79|512.79|516.5|512.5|25
1615181350000|2021-03-08 05:29:10|520.67|516.67|520.7|516.7|520.7|516.7|520.66|516.66|22
1615187490000|2021-03-08 07:11:30|516.55|512.55|516.5|512.5|516.55|512.55|516.47|512.47|18
1615181360000|2021-03-08 05:29:20|520.69|516.69|520.74|516.74|520.83|516.83|520.69|516.69|12
1615187500000|2021-03-08 07:11:40|516.49|512.49|515.91|511.91|516.55|512.55|515.87|511.87|25
1615181370000|2021-03-08 05:29:30|520.77|516.77|520.81|516.81|520.81|516.81|520.74|516.74|18
1615187510000|2021-03-08 07:11:50|515.93|511.93|515.67|511.67|515.94|511.94|515.52|511.52|24
1615181380000|2021-03-08 05:29:40|520.8|516.8|520.97|516.97|521|517|520.8|516.8|17
1615187520000|2021-03-08 07:12:00|515.65|511.65|515.56|511.56|515.72|511.72|515.36|511.36|26
1615181390000|2021-03-08 05:29:50|520.96|516.96|520.99|516.99|521.03|517.03|520.96|516.96|15
1615187530000|2021-03-08 07:12:10|515.11|511.11|514.94|510.94|515.17|511.17|514.87|510.87|17
1615187540000|2021-03-08 07:12:20|514.97|510.97|514.98|510.98|515.05|511.05|514.97|510.97|7
1615181400000|2021-03-08 05:30:00|521.02|517.02|521.05|517.05|521.18|517.18|521.02|517.02|23
1615187550000|2021-03-08 07:12:30|514.93|510.93|514.73|510.73|514.99|510.99|514.73|510.73|10
1615181410000|2021-03-08 05:30:10|521.06|517.06|520.96|516.96|521.11|517.11|520.95|516.95|16
1615187560000|2021-03-08 07:12:40|514.69|510.69|513.98|509.98|514.69|510.69|513.98|509.98|35
1615181420000|2021-03-08 05:30:20|520.97|516.97|521.07|517.07|521.07|517.07|520.91|516.91|21
1615187570000|2021-03-08 07:12:50|514.01|510.01|513.35|509.35|514.01|510.01|513.25|509.25|30
1615181430000|2021-03-08 05:30:30|521.23|517.23|521.15|517.15|521.26|517.26|521.07|517.07|18
1615187580000|2021-03-08 07:13:00|513.41|509.41|513.26|509.26|513.97|509.97|513.26|509.26|31
1615181440000|2021-03-08 05:30:40|521.19|517.19|521.17|517.17|521.29|517.29|521.17|517.17|19
1615187590000|2021-03-08 07:13:10|513.33|509.33|513.01|509.01|513.34|509.34|512.83|508.83|34
1615181450000|2021-03-08 05:30:50|521.2|517.2|521.16|517.16|521.25|517.25|521.16|517.16|34
1615187600000|2021-03-08 07:13:20|513.04|509.04|512.7|508.7|513.33|509.33|512.66|508.66|36
1615187610000|2021-03-08 07:13:30|512.73|508.73|513.19|509.19|513.3|509.3|512.72|508.72|27
1615181460000|2021-03-08 05:31:00|521.19|517.19|521.28|517.28|521.29|517.29|521.19|517.19|22
1615187620000|2021-03-08 07:13:40|513.2|509.2|513.13|509.13|513.33|509.33|513.1|509.1|27
1615187630000|2021-03-08 07:13:50|513.12|509.12|513.11|509.11|513.15|509.15|512.95|508.95|31
1615181470000|2021-03-08 05:31:10|521.25|517.25|521.25|517.25|521.32|517.32|521.25|517.25|20
1615187640000|2021-03-08 07:14:00|513.1|509.1|512.76|508.76|513.13|509.13|512.74|508.74|31
1615187650000|2021-03-08 07:14:10|512.77|508.77|512.16|508.16|512.77|508.77|512.13|508.13|37
1615181480000|2021-03-08 05:31:20|521.32|517.32|521.28|517.28|521.32|517.32|521.25|517.25|19
1615187660000|2021-03-08 07:14:20|512.17|508.17|511.98|507.98|512.21|508.21|511.9|507.9|25
1615181490000|2021-03-08 05:31:30|521.32|517.32|521.29|517.29|521.32|517.32|521.25|517.25|23
1615187670000|2021-03-08 07:14:30|512.15|508.15|511.87|507.87|512.16|508.16|511.72|507.72|28
1615181500000|2021-03-08 05:31:40|521.3|517.3|521.42|517.42|521.42|517.42|521.25|517.25|25
1615187680000|2021-03-08 07:14:40|511.91|507.91|511.89|507.89|512.37|508.37|511.84|507.84|36
1615181510000|2021-03-08 05:31:50|521.41|517.41|521.41|517.41|521.41|517.41|521.37|517.37|18
1615187690000|2021-03-08 07:14:50|511.88|507.88|511.89|507.89|511.95|507.95|511.78|507.78|26
1615181520000|2021-03-08 05:32:00|521.42|517.42|521.48|517.48|521.48|517.48|521.42|517.42|9
1615187700000|2021-03-08 07:15:00|511.9|507.9|511.83|507.83|511.93|507.93|511.74|507.74|25
1615181530000|2021-03-08 05:32:10|521.49|517.49|521.49|517.49|521.51|517.51|521.46|517.46|15
1615187710000|2021-03-08 07:15:10|511.79|507.79|511.83|507.83|511.84|507.84|511.76|507.76|25
1615181540000|2021-03-08 05:32:20|521.48|517.48|521.47|517.47|521.49|517.49|521.42|517.42|23
1615187720000|2021-03-08 07:15:20|511.82|507.82|511.94|507.94|512.04|508.04|511.81|507.81|26
1615181550000|2021-03-08 05:32:30|521.45|517.45|521.45|517.45|521.48|517.48|521.44|517.44|19
1615187730000|2021-03-08 07:15:30|511.93|507.93|512.16|508.16|512.19|508.19|511.93|507.93|32
1615181560000|2021-03-08 05:32:40|521.46|517.46|521.51|517.51|521.57|517.57|521.45|517.45|11
1615187740000|2021-03-08 07:15:40|512.15|508.15|512.04|508.04|512.15|508.15|511.95|507.95|29
1615181570000|2021-03-08 05:32:50|521.56|517.56|521.69|517.69|521.7|517.7|521.54|517.54|12
1615187750000|2021-03-08 07:15:50|512.08|508.08|512.03|508.03|512.08|508.08|511.96|507.96|31
1615181580000|2021-03-08 05:33:00|521.68|517.68|521.71|517.71|521.71|517.71|521.68|517.68|14
1615187760000|2021-03-08 07:16:00|512.01|508.01|511.71|507.71|512.01|508.01|511.63|507.63|31
1615187770000|2021-03-08 07:16:10|511.73|507.73|511.24|507.24|511.73|507.73|511.19|507.19|28
1615181590000|2021-03-08 05:33:10|521.7|517.7|521.79|517.79|521.79|517.79|521.7|517.7|7
1615187780000|2021-03-08 07:16:20|511.25|507.25|511.31|507.31|511.41|507.41|511.22|507.22|31
1615181600000|2021-03-08 05:33:20|521.75|517.75|521.81|517.81|521.81|517.81|521.74|517.74|11
1615187790000|2021-03-08 07:16:30|511.32|507.32|511.36|507.36|511.36|507.36|511.22|507.22|24
1615181610000|2021-03-08 05:33:30|521.88|517.88|521.88|517.88|521.91|517.91|521.87|517.87|11
1615187800000|2021-03-08 07:16:40|511.38|507.38|511.03|507.03|511.49|507.49|510.96|506.96|31
1615181620000|2021-03-08 05:33:40|521.95|517.95|521.93|517.93|521.97|517.97|521.91|517.91|16
1615187810000|2021-03-08 07:16:50|511.01|507.01|510.94|506.94|511.07|507.07|510.88|506.88|31
1615181630000|2021-03-08 05:33:50|521.94|517.94|522.11|518.11|522.25|518.25|521.93|517.93|23
1615187820000|2021-03-08 07:17:00|510.98|506.98|510.56|506.56|510.98|506.98|510.51|506.51|28
1615181640000|2021-03-08 05:34:00|522.13|518.13|522.35|518.35|522.37|518.37|522.13|518.13|17
1615187830000|2021-03-08 07:17:10|510.6|506.6|510.43|506.43|510.69|506.69|510.35|506.35|33
1615181650000|2021-03-08 05:34:10|522.36|518.36|522.39|518.39|522.41|518.41|522.36|518.36|6
1615187840000|2021-03-08 07:17:20|510.31|506.31|509.95|505.95|510.47|506.47|509.48|505.48|31
1615181660000|2021-03-08 05:34:20|522.41|518.41|522.32|518.32|522.41|518.41|522.17|518.17|18
1615187850000|2021-03-08 07:17:30|509.91|505.91|509.76|505.76|510.09|506.09|509.74|505.74|33
1615181670000|2021-03-08 05:34:30|522.35|518.35|522.3|518.3|522.35|518.35|522.29|518.29|16
1615187860000|2021-03-08 07:17:40|509.77|505.77|510.19|506.19|510.19|506.19|509.77|505.77|26
1615181680000|2021-03-08 05:34:40|522.33|518.33|522.4|518.4|522.41|518.41|522.33|518.33|13
1615187870000|2021-03-08 07:17:50|510.2|506.2|510.7|506.7|510.7|506.7|510.18|506.18|32
1615181690000|2021-03-08 05:34:50|522.39|518.39|522.44|518.44|522.44|518.44|522.27|518.27|19
1615187880000|2021-03-08 07:18:00|510.63|506.63|510.69|506.69|510.71|506.71|510.52|506.52|33
1615187890000|2021-03-08 07:18:10|510.61|506.61|510.8|506.8|510.85|506.85|510.57|506.57|24
1615181700000|2021-03-08 05:35:00|522.42|518.42|522.27|518.27|522.44|518.44|522.18|518.18|33
1615187900000|2021-03-08 07:18:20|510.84|506.84|510.04|506.04|510.84|506.84|509.98|505.98|28
1615181710000|2021-03-08 05:35:10|522.26|518.26|522.32|518.32|522.33|518.33|522.23|518.23|24
1615187910000|2021-03-08 07:18:30|510.03|506.03|509.85|505.85|510.03|506.03|509.8|505.8|30
1615181720000|2021-03-08 05:35:20|522.31|518.31|522.36|518.36|522.36|518.36|522.27|518.27|31
1615187920000|2021-03-08 07:18:40|509.84|505.84|509.61|505.61|509.84|505.84|509.45|505.45|37
1615181730000|2021-03-08 05:35:30|522.35|518.35|522.25|518.25|522.39|518.39|522.23|518.23|22
1615187930000|2021-03-08 07:18:50|509.63|505.63|509.59|505.59|509.69|505.69|509.55|505.55|26
1615181740000|2021-03-08 05:35:40|522.23|518.23|522|518|522.25|518.25|522|518|29
1615187940000|2021-03-08 07:19:00|509.58|505.58|509.17|505.17|509.58|505.58|509.17|505.17|25
1615181750000|2021-03-08 05:35:50|522.06|518.06|522.28|518.28|522.28|518.28|522.06|518.06|14
1615187950000|2021-03-08 07:19:10|509.18|505.18|509.37|505.37|509.44|505.44|509.17|505.17|32
1615181760000|2021-03-08 05:36:00|522.27|518.27|522.29|518.29|522.3|518.3|522.27|518.27|7
1615187960000|2021-03-08 07:19:20|509.39|505.39|509.35|505.35|509.5|505.5|509.23|505.23|30
1615181770000|2021-03-08 05:36:10|522.28|518.28|522.22|518.22|522.28|518.28|522.18|518.18|23
1615187970000|2021-03-08 07:19:30|509.34|505.34|509.3|505.3|509.36|505.36|509.18|505.18|27
1615181780000|2021-03-08 05:36:20|522.23|518.23|522.31|518.31|522.34|518.34|522.2|518.2|23
1615187980000|2021-03-08 07:19:40|509.29|505.29|509.72|505.72|509.81|505.81|509.29|505.29|36
1615181790000|2021-03-08 05:36:30|522.34|518.34|522.43|518.43|522.44|518.44|522.34|518.34|22
1615187990000|2021-03-08 07:19:50|509.71|505.71|509.18|505.18|509.71|505.71|509.14|505.14|28
1615181800000|2021-03-08 05:36:40|522.47|518.47|522.45|518.45|522.47|518.47|522.45|518.45|10
1615181810000|2021-03-08 05:36:50|522.47|518.47|522.44|518.44|522.47|518.47|522.43|518.43|14
1615188000000|2021-03-08 07:20:00|509.17|505.17|509.23|505.23|509.23|505.23|509.1|505.1|23
1615181820000|2021-03-08 05:37:00|522.45|518.45|522.44|518.44|522.48|518.48|522.34|518.34|18
1615188010000|2021-03-08 07:20:10|509.24|505.24|508.9|504.9|509.26|505.26|508.9|504.9|32
1615181830000|2021-03-08 05:37:10|522.47|518.47|522.51|518.51|522.55|518.55|522.46|518.46|15
1615188020000|2021-03-08 07:20:20|508.89|504.89|509.22|505.22|509.36|505.36|508.89|504.89|28
1615181840000|2021-03-08 05:37:20|522.5|518.5|522.51|518.51|522.52|518.52|522.5|518.5|8
1615188030000|2021-03-08 07:20:30|509.21|505.21|509.15|505.15|509.3|505.3|509.11|505.11|26
1615181850000|2021-03-08 05:37:30|522.54|518.54|522.52|518.52|522.55|518.55|522.5|518.5|13
1615188040000|2021-03-08 07:20:40|509.19|505.19|509.29|505.29|509.29|505.29|509.15|505.15|24
1615181870000|2021-03-08 05:37:50|522.51|518.51|522.58|518.58|522.58|518.58|522.51|518.51|5
1615188050000|2021-03-08 07:20:50|509.26|505.26|509.51|505.51|509.58|505.58|509.17|505.17|30
1615181880000|2021-03-08 05:38:00|522.57|518.57|522.54|518.54|522.57|518.57|522.53|518.53|18
1615188060000|2021-03-08 07:21:00|509.5|505.5|509.01|505.01|509.51|505.51|509.01|505.01|35
1615181890000|2021-03-08 05:38:10|522.53|518.53|522.54|518.54|522.54|518.54|522.52|518.52|6
1615188070000|2021-03-08 07:21:10|509.1|505.1|509.02|505.02|509.1|505.1|508.99|504.99|28
1615181900000|2021-03-08 05:38:20|522.53|518.53|522.57|518.57|522.58|518.58|522.53|518.53|8
1615188080000|2021-03-08 07:21:20|509|505|508.88|504.88|509.05|505.05|508.88|504.88|28
1615181910000|2021-03-08 05:38:30|522.59|518.59|522.59|518.59|522.59|518.59|522.58|518.58|9
1615188090000|2021-03-08 07:21:30|508.93|504.93|508.05|504.05|508.93|504.93|508|504|34
1615181920000|2021-03-08 05:38:40|522.58|518.58|522.56|518.56|522.58|518.58|522.56|518.56|5
1615188100000|2021-03-08 07:21:40|507.85|503.85|507.72|503.72|507.9|503.9|507.33|503.33|36
1615181930000|2021-03-08 05:38:50|522.57|518.57|522.58|518.58|522.58|518.58|522.57|518.57|12
1615188110000|2021-03-08 07:21:50|507.73|503.73|507.78|503.78|507.85|503.85|507.64|503.64|34
1615181940000|2021-03-08 05:39:00|522.53|518.53|522.48|518.48|522.53|518.53|522.4|518.4|21
1615188120000|2021-03-08 07:22:00|507.77|503.77|507.3|503.3|507.93|503.93|507.29|503.29|33
1615181950000|2021-03-08 05:39:10|522.47|518.47|522.48|518.48|522.48|518.48|522.46|518.46|20
1615188130000|2021-03-08 07:22:10|507.33|503.33|506.83|502.83|507.33|503.33|506.79|502.79|31
1615181960000|2021-03-08 05:39:20|522.47|518.47|522.46|518.46|522.48|518.48|522.41|518.41|11
1615188140000|2021-03-08 07:22:20|506.8|502.8|506.43|502.43|506.8|502.8|506.12|502.12|31
1615181970000|2021-03-08 05:39:30|522.45|518.45|522.4|518.4|522.47|518.47|522.34|518.34|25
1615188150000|2021-03-08 07:22:30|506.56|502.56|507.53|503.53|507.53|503.53|506.51|502.51|34
1615181980000|2021-03-08 05:39:40|522.39|518.39|522.41|518.41|522.43|518.43|522.39|518.39|20
1615188160000|2021-03-08 07:22:40|507.63|503.63|507.58|503.58|507.72|503.72|507.47|503.47|24
1615181990000|2021-03-08 05:39:50|522.4|518.4|522.41|518.41|522.44|518.44|522.39|518.39|25
1615188170000|2021-03-08 07:22:50|507.6|503.6|507.72|503.72|507.87|503.87|507.54|503.54|28
1615182000000|2021-03-08 05:40:00|522.38|518.38|522.36|518.36|522.39|518.39|522.22|518.22|23
1615188180000|2021-03-08 07:23:00|507.68|503.68|507.73|503.73|507.81|503.81|507.61|503.61|27
1615182010000|2021-03-08 05:40:10|522.39|518.39|522.41|518.41|522.43|518.43|522.38|518.38|19
1615188190000|2021-03-08 07:23:10|507.74|503.74|508.43|504.43|508.44|504.44|507.74|503.74|30
1615182020000|2021-03-08 05:40:20|522.36|518.36|522.32|518.32|522.36|518.36|522.29|518.29|18
1615188200000|2021-03-08 07:23:20|508.44|504.44|509.14|505.14|509.15|505.15|508.44|504.44|27
1615182030000|2021-03-08 05:40:30|522.31|518.31|522.34|518.34|522.34|518.34|522.31|518.31|17
1615188210000|2021-03-08 07:23:30|509.11|505.11|509.14|505.14|509.28|505.28|509.05|505.05|31
1615182040000|2021-03-08 05:40:40|522.33|518.33|522.39|518.39|522.4|518.4|522.32|518.32|21
1615188220000|2021-03-08 07:23:40|509.13|505.13|509.44|505.44|509.68|505.68|509.11|505.11|31
1615182050000|2021-03-08 05:40:50|522.4|518.4|522.52|518.52|522.52|518.52|522.39|518.39|17
1615188230000|2021-03-08 07:23:50|509.46|505.46|509.57|505.57|509.58|505.58|509.37|505.37|30
1615182060000|2021-03-08 05:41:00|522.51|518.51|522.5|518.5|522.54|518.54|522.49|518.49|25
1615188240000|2021-03-08 07:24:00|509.58|505.58|509.87|505.87|509.92|505.92|509.54|505.54|25
1615182070000|2021-03-08 05:41:10|522.53|518.53|522.53|518.53|522.53|518.53|522.49|518.49|26
1615188250000|2021-03-08 07:24:10|509.86|505.86|509.86|505.86|509.98|505.98|509.79|505.79|32
1615182080000|2021-03-08 05:41:20|522.55|518.55|522.61|518.61|522.63|518.63|522.55|518.55|6
1615188260000|2021-03-08 07:24:20|509.91|505.91|509.8|505.8|509.94|505.94|509.77|505.77|33
1615182090000|2021-03-08 05:41:30|522.62|518.62|522.63|518.63|522.63|518.63|522.62|518.62|2
1615188270000|2021-03-08 07:24:30|509.91|505.91|509.85|505.85|509.97|505.97|509.8|505.8|27
1615182100000|2021-03-08 05:41:40|522.66|518.66|522.65|518.65|522.66|518.66|522.62|518.62|7
1615188280000|2021-03-08 07:24:40|509.84|505.84|509.68|505.68|509.84|505.84|509.56|505.56|32
1615182110000|2021-03-08 05:41:50|522.67|518.67|522.74|518.74|522.75|518.75|522.67|518.67|7
1615188290000|2021-03-08 07:24:50|509.63|505.63|509.78|505.78|509.84|505.84|509.61|505.61|29
1615182120000|2021-03-08 05:42:00|522.75|518.75|522.87|518.87|522.92|518.92|522.74|518.74|19
1615188300000|2021-03-08 07:25:00|509.77|505.77|509.5|505.5|509.82|505.82|509.5|505.5|32
1615182130000|2021-03-08 05:42:10|522.86|518.86|522.85|518.85|522.91|518.91|522.84|518.84|17
1615188310000|2021-03-08 07:25:10|509.6|505.6|509.75|505.75|509.76|505.76|509.36|505.36|31
1615182140000|2021-03-08 05:42:20|522.86|518.86|522.85|518.85|522.88|518.88|522.85|518.85|10
1615188320000|2021-03-08 07:25:20|509.76|505.76|509.76|505.76|509.85|505.85|509.65|505.65|33
1615182150000|2021-03-08 05:42:30|522.86|518.86|522.83|518.83|522.86|518.86|522.79|518.79|24
1615188330000|2021-03-08 07:25:30|509.77|505.77|509.94|505.94|510.01|506.01|509.77|505.77|25
1615182160000|2021-03-08 05:42:40|522.8|518.8|522.74|518.74|522.83|518.83|522.57|518.57|27
1615188340000|2021-03-08 07:25:40|509.97|505.97|510.22|506.22|510.22|506.22|509.95|505.95|17
1615182170000|2021-03-08 05:42:50|522.78|518.78|522.75|518.75|522.79|518.79|522.72|518.72|22
1615188350000|2021-03-08 07:25:50|510.43|506.43|510.43|506.43|510.43|506.43|510.32|506.32|18
1615182180000|2021-03-08 05:43:00|522.76|518.76|522.75|518.75|522.81|518.81|522.73|518.73|20
1615188360000|2021-03-08 07:26:00|510.45|506.45|510.5|506.5|510.5|506.5|510.21|506.21|28
1615182190000|2021-03-08 05:43:10|522.74|518.74|522.74|518.74|522.77|518.77|522.73|518.73|19
1615188370000|2021-03-08 07:26:10|510.51|506.51|510.65|506.65|510.77|506.77|510.47|506.47|26
1615182200000|2021-03-08 05:43:20|522.73|518.73|522.76|518.76|522.85|518.85|522.73|518.73|23
1615188380000|2021-03-08 07:26:20|510.63|506.63|510.44|506.44|510.63|506.63|510.44|506.44|26
1615182210000|2021-03-08 05:43:30|522.77|518.77|522.75|518.75|522.78|518.78|522.7|518.7|18
1615188390000|2021-03-08 07:26:30|510.47|506.47|510.41|506.41|510.5|506.5|510.31|506.31|30
1615182220000|2021-03-08 05:43:40|522.74|518.74|522.7|518.7|522.75|518.75|522.59|518.59|20
1615188400000|2021-03-08 07:26:40|510.38|506.38|510.39|506.39|510.45|506.45|510.3|506.3|30
1615182230000|2021-03-08 05:43:50|522.67|518.67|522.73|518.73|522.74|518.74|522.67|518.67|25
1615188410000|2021-03-08 07:26:50|510.37|506.37|510.38|506.38|510.44|506.44|510.31|506.31|24
1615182240000|2021-03-08 05:44:00|522.72|518.72|522.78|518.78|522.79|518.79|522.72|518.72|17
1615188420000|2021-03-08 07:27:00|510.39|506.39|510.29|506.29|510.45|506.45|510.27|506.27|21
1615182250000|2021-03-08 05:44:10|522.79|518.79|522.77|518.77|522.79|518.79|522.77|518.77|9
1615188430000|2021-03-08 07:27:10|510.28|506.28|510.02|506.02|510.3|506.3|509.9|505.9|32
1615182260000|2021-03-08 05:44:20|522.78|518.78|522.71|518.71|522.8|518.8|522.7|518.7|26
1615188440000|2021-03-08 07:27:20|510.05|506.05|509.66|505.66|510.05|506.05|509.64|505.64|25
1615182270000|2021-03-08 05:44:30|522.73|518.73|522.64|518.64|522.73|518.73|522.63|518.63|15
1615188450000|2021-03-08 07:27:30|509.69|505.69|509.77|505.77|509.98|505.98|509.65|505.65|33
1615182280000|2021-03-08 05:44:40|522.61|518.61|522.62|518.62|522.62|518.62|522.61|518.61|2
1615188460000|2021-03-08 07:27:40|509.76|505.76|509.79|505.79|509.8|505.8|509.52|505.52|27
1615182290000|2021-03-08 05:44:50|522.63|518.63|522.54|518.54|522.63|518.63|522.53|518.53|10
1615188470000|2021-03-08 07:27:50|509.84|505.84|509.7|505.7|509.9|505.9|509.68|505.68|33
1615182300000|2021-03-08 05:45:00|522.57|518.57|522.79|518.79|522.8|518.8|522.57|518.57|17
1615188480000|2021-03-08 07:28:00|509.73|505.73|509.69|505.69|509.78|505.78|509.67|505.67|20
1615182310000|2021-03-08 05:45:10|522.75|518.75|522.77|518.77|522.79|518.79|522.75|518.75|7
1615188490000|2021-03-08 07:28:10|509.65|505.65|509.44|505.44|509.67|505.67|509.38|505.38|29
1615182320000|2021-03-08 05:45:20|522.79|518.79|522.8|518.8|522.83|518.83|522.78|518.78|17
1615188500000|2021-03-08 07:28:20|509.41|505.41|509.1|505.1|509.41|505.41|509.1|505.1|28
1615182330000|2021-03-08 05:45:30|522.82|518.82|522.83|518.83|522.84|518.84|522.82|518.82|18
1615188510000|2021-03-08 07:28:30|509.09|505.09|509.38|505.38|509.38|505.38|509.04|505.04|27
1615182340000|2021-03-08 05:45:40|522.84|518.84|522.87|518.87|522.96|518.96|522.83|518.83|13
1615188520000|2021-03-08 07:28:40|509.39|505.39|509.25|505.25|509.4|505.4|509.22|505.22|26
1615182350000|2021-03-08 05:45:50|522.88|518.88|522.88|518.88|522.88|518.88|522.88|518.88|1
1615188530000|2021-03-08 07:28:50|509.26|505.26|509.41|505.41|509.47|505.47|509.26|505.26|23
1615182360000|2021-03-08 05:46:00|522.84|518.84|522.86|518.86|522.87|518.87|522.84|518.84|7
1615188540000|2021-03-08 07:29:00|509.54|505.54|509.51|505.51|509.58|505.58|509.37|505.37|25
1615182370000|2021-03-08 05:46:10|522.87|518.87|522.87|518.87|522.87|518.87|522.86|518.86|5
1615188550000|2021-03-08 07:29:10|509.48|505.48|509.35|505.35|509.52|505.52|509.35|505.35|24
1615182380000|2021-03-08 05:46:20|522.88|518.88|522.95|518.95|522.96|518.96|522.86|518.86|9
1615188560000|2021-03-08 07:29:20|509.4|505.4|509.48|505.48|509.48|505.48|509.29|505.29|29
1615182390000|2021-03-08 05:46:30|522.96|518.96|522.96|518.96|522.96|518.96|522.93|518.93|7
1615188570000|2021-03-08 07:29:30|509.51|505.51|509.46|505.46|509.51|505.51|509.39|505.39|21
1615182400000|2021-03-08 05:46:40|522.95|518.95|523.16|519.16|523.19|519.19|522.95|518.95|9
1615188580000|2021-03-08 07:29:40|509.45|505.45|509.67|505.67|509.69|505.69|509.43|505.43|27
1615182410000|2021-03-08 05:46:50|523.07|519.07|523.15|519.15|523.16|519.16|523.07|519.07|14
1615188590000|2021-03-08 07:29:50|509.65|505.65|509.71|505.71|509.75|505.75|509.65|505.65|25
1615182420000|2021-03-08 05:47:00|523.16|519.16|523.17|519.17|523.25|519.25|523.16|519.16|18
1615188600000|2021-03-08 07:30:00|509.72|505.72|509.41|505.41|509.72|505.72|509.41|505.41|21
1615182430000|2021-03-08 05:47:10|523.18|519.18|523.34|519.34|523.34|519.34|523.17|519.17|7
1615188610000|2021-03-08 07:30:10|509.45|505.45|509.47|505.47|509.53|505.53|509.29|505.29|16
1615182440000|2021-03-08 05:47:20|523.33|519.33|523.32|519.32|523.35|519.35|523.32|519.32|10
1615188620000|2021-03-08 07:30:20|509.55|505.55|509.31|505.31|509.55|505.55|509.31|505.31|25
1615182450000|2021-03-08 05:47:30|523.3|519.3|523.32|519.32|523.32|519.32|523.3|519.3|2
1615188630000|2021-03-08 07:30:30|509.33|505.33|508.9|504.9|509.33|505.33|508.9|504.9|23
1615182460000|2021-03-08 05:47:40|523.35|519.35|523.5|519.5|523.5|519.5|523.33|519.33|8
1615188640000|2021-03-08 07:30:40|508.89|504.89|508.52|504.52|508.97|504.97|508.49|504.49|28
1615182470000|2021-03-08 05:47:50|523.51|519.51|523.51|519.51|523.52|519.52|523.44|519.44|11
1615188650000|2021-03-08 07:30:50|508.48|504.48|508.18|504.18|508.6|504.6|508.18|504.18|32
1615182480000|2021-03-08 05:48:00|523.53|519.53|523.59|519.59|523.66|519.66|523.53|519.53|13
1615188660000|2021-03-08 07:31:00|508.24|504.24|508.43|504.43|508.45|504.45|508.13|504.13|33
1615182490000|2021-03-08 05:48:10|523.65|519.65|523.6|519.6|523.65|519.65|523.59|519.59|14
1615188670000|2021-03-08 07:31:10|508.5|504.5|509.06|505.06|509.12|505.12|508.45|504.45|31
1615182500000|2021-03-08 05:48:20|523.61|519.61|523.61|519.61|523.62|519.62|523.6|519.6|7
1615188680000|2021-03-08 07:31:20|509.15|505.15|509.41|505.41|509.45|505.45|509.15|505.15|29
1615182510000|2021-03-08 05:48:30|523.64|519.64|523.7|519.7|523.72|519.72|523.63|519.63|8
1615188690000|2021-03-08 07:31:30|509.4|505.4|509.58|505.58|509.63|505.63|509.4|505.4|26
1615182520000|2021-03-08 05:48:40|523.72|519.72|523.71|519.71|523.72|519.72|523.67|519.67|12
1615188700000|2021-03-08 07:31:40|509.59|505.59|509.96|505.96|509.96|505.96|509.51|505.51|23
1615182530000|2021-03-08 05:48:50|523.68|519.68|523.72|519.72|523.72|519.72|523.65|519.65|19
1615188710000|2021-03-08 07:31:50|509.92|505.92|510.2|506.2|510.22|506.22|509.92|505.92|26
1615182540000|2021-03-08 05:49:00|523.71|519.71|523.71|519.71|523.72|519.72|523.66|519.66|27
1615188720000|2021-03-08 07:32:00|510.22|506.22|510.29|506.29|510.37|506.37|510.22|506.22|22
1615182550000|2021-03-08 05:49:10|523.73|519.73|523.76|519.76|523.79|519.79|523.66|519.66|23
1615188730000|2021-03-08 07:32:10|510.28|506.28|510.42|506.42|510.43|506.43|510.28|506.28|16
1615182560000|2021-03-08 05:49:20|523.73|519.73|523.83|519.83|523.83|519.83|523.73|519.73|12
1615188740000|2021-03-08 07:32:20|510.45|506.45|510.31|506.31|510.5|506.5|510.29|506.29|24
1615182570000|2021-03-08 05:49:30|523.81|519.81|523.76|519.76|523.86|519.86|523.76|519.76|14
1615188750000|2021-03-08 07:32:30|510.32|506.32|510.44|506.44|510.49|506.49|510.3|506.3|18
1615182580000|2021-03-08 05:49:40|523.85|519.85|523.98|519.98|523.98|519.98|523.85|519.85|7
1615188760000|2021-03-08 07:32:40|510.4|506.4|510.68|506.68|510.69|506.69|510.4|506.4|22
1615182590000|2021-03-08 05:49:50|524.01|520.01|524.01|520.01|524.01|520.01|524.01|520.01|1
1615188770000|2021-03-08 07:32:50|510.69|506.69|510.64|506.64|510.84|506.84|510.62|506.62|32
1615182600000|2021-03-08 05:50:00|524.02|520.02|524.09|520.09|524.19|520.19|524.01|520.01|26
1615188780000|2021-03-08 07:33:00|510.6|506.6|510.28|506.28|510.61|506.61|510.04|506.04|35
1615182610000|2021-03-08 05:50:10|524.05|520.05|524.21|520.21|524.25|520.25|523.99|519.99|25
1615188790000|2021-03-08 07:33:10|510.31|506.31|510.08|506.08|510.33|506.33|510.08|506.08|26
1615182620000|2021-03-08 05:50:20|524.19|520.19|524.17|520.17|524.21|520.21|524.09|520.09|21
1615188800000|2021-03-08 07:33:20|510.12|506.12|510.34|506.34|510.37|506.37|510.12|506.12|25
1615182630000|2021-03-08 05:50:30|524.19|520.19|524.14|520.14|524.19|520.19|524.1|520.1|28
1615188810000|2021-03-08 07:33:30|510.33|506.33|510.49|506.49|510.49|506.49|510.18|506.18|30
1615182640000|2021-03-08 05:50:40|524.12|520.12|524.1|520.1|524.15|520.15|524.02|520.02|33
1615188820000|2021-03-08 07:33:40|510.46|506.46|510.53|506.53|510.57|506.57|510.44|506.44|28
1615182650000|2021-03-08 05:50:50|524.09|520.09|523.98|519.98|524.1|520.1|523.96|519.96|25
1615188830000|2021-03-08 07:33:50|510.54|506.54|510.52|506.52|510.58|506.58|510.51|506.51|13
1615182660000|2021-03-08 05:51:00|523.97|519.97|523.99|519.99|524.01|520.01|523.93|519.93|30
1615188840000|2021-03-08 07:34:00|510.53|506.53|510.5|506.5|510.55|506.55|510.37|506.37|21
1615182670000|2021-03-08 05:51:10|524|520|524.23|520.23|524.23|520.23|524|520|25
1615188850000|2021-03-08 07:34:10|510.53|506.53|510.56|506.56|510.59|506.59|510.49|506.49|18
1615182680000|2021-03-08 05:51:20|524.17|520.17|524.28|520.28|524.28|520.28|524.07|520.07|21
1615188860000|2021-03-08 07:34:20|510.57|506.57|510.53|506.53|510.6|506.6|510.52|506.52|18
1615182690000|2021-03-08 05:51:30|524.24|520.24|524.24|520.24|524.27|520.27|524.19|520.19|26
1615188870000|2021-03-08 07:34:30|510.57|506.57|510.39|506.39|510.6|506.6|510.3|506.3|34
1615182700000|2021-03-08 05:51:40|524.26|520.26|524.16|520.16|524.51|520.51|524.16|520.16|24
1615188880000|2021-03-08 07:34:40|510.37|506.37|510.28|506.28|510.38|506.38|510.14|506.14|26
1615182710000|2021-03-08 05:51:50|524.24|520.24|524.15|520.15|524.28|520.28|524.14|520.14|24
1615188890000|2021-03-08 07:34:50|510.27|506.27|510.49|506.49|510.49|506.49|510.25|506.25|27
1615182720000|2021-03-08 05:52:00|524.14|520.14|524.17|520.17|524.17|520.17|524.14|520.14|8
1615188900000|2021-03-08 07:35:00|510.4|506.4|510.4|506.4|510.41|506.41|510.3|506.3|28
1615182730000|2021-03-08 05:52:10|524.22|520.22|524.15|520.15|524.41|520.41|524.15|520.15|14
1615188910000|2021-03-08 07:35:10|510.36|506.36|510.31|506.31|510.41|506.41|510.29|506.29|25
1615182740000|2021-03-08 05:52:20|524.14|520.14|524.49|520.49|524.52|520.52|524.14|520.14|27
1615188920000|2021-03-08 07:35:20|510.33|506.33|510.17|506.17|510.38|506.38|510.13|506.13|22
1615182750000|2021-03-08 05:52:30|524.51|520.51|524.45|520.45|524.53|520.53|524.44|520.44|31
1615188930000|2021-03-08 07:35:30|510.18|506.18|510.13|506.13|510.4|506.4|509.97|505.97|20
1615182760000|2021-03-08 05:52:40|524.47|520.47|524.48|520.48|524.52|520.52|524.35|520.35|28
1615188940000|2021-03-08 07:35:40|510.12|506.12|510.26|506.26|510.39|506.39|510.09|506.09|34
1615182770000|2021-03-08 05:52:50|524.47|520.47|524.64|520.64|524.64|520.64|524.47|520.47|20
1615188950000|2021-03-08 07:35:50|510.15|506.15|510.09|506.09|510.29|506.29|510.03|506.03|28
1615182780000|2021-03-08 05:53:00|524.65|520.65|524.63|520.63|524.79|520.79|524.62|520.62|21
1615188960000|2021-03-08 07:36:00|510.21|506.21|510.35|506.35|510.46|506.46|510.09|506.09|28
1615182790000|2021-03-08 05:53:10|524.66|520.66|524.64|520.64|524.68|520.68|524.59|520.59|23
1615188970000|2021-03-08 07:36:10|510.29|506.29|510.14|506.14|510.3|506.3|510.14|506.14|24
1615182800000|2021-03-08 05:53:20|524.63|520.63|524.53|520.53|524.63|520.63|524.52|520.52|28
1615188980000|2021-03-08 07:36:20|510.13|506.13|510.07|506.07|510.25|506.25|509.92|505.92|27
1615182810000|2021-03-08 05:53:30|524.56|520.56|524.6|520.6|524.61|520.61|524.55|520.55|22
1615188990000|2021-03-08 07:36:30|510.04|506.04|510.06|506.06|510.11|506.11|509.89|505.89|26
1615182820000|2021-03-08 05:53:40|524.59|520.59|524.4|520.4|524.59|520.59|524.39|520.39|20
1615189000000|2021-03-08 07:36:40|510.08|506.08|509.58|505.58|510.1|506.1|509.57|505.57|33
1615182830000|2021-03-08 05:53:50|524.41|520.41|524.37|520.37|524.41|520.41|524.32|520.32|19
1615189010000|2021-03-08 07:36:50|509.52|505.52|509.31|505.31|509.53|505.53|509.16|505.16|30
1615182840000|2021-03-08 05:54:00|524.38|520.38|524.37|520.37|524.49|520.49|524.36|520.36|28
1615189020000|2021-03-08 07:37:00|509.33|505.33|509.77|505.77|509.79|505.79|509.33|505.33|25
1615182850000|2021-03-08 05:54:10|524.38|520.38|524.19|520.19|524.4|520.4|524.18|520.18|20
1615189030000|2021-03-08 07:37:10|509.76|505.76|509.61|505.61|509.83|505.83|509.52|505.52|21
1615182860000|2021-03-08 05:54:20|524.18|520.18|524.02|520.02|524.2|520.2|524.02|520.02|16
1615189040000|2021-03-08 07:37:20|509.62|505.62|509.52|505.52|509.63|505.63|509.52|505.52|13
1615182870000|2021-03-08 05:54:30|524.01|520.01|524.06|520.06|524.06|520.06|524.01|520.01|15
1615189050000|2021-03-08 07:37:30|509.56|505.56|509.39|505.39|509.56|505.56|509.1|505.1|19
1615182880000|2021-03-08 05:54:40|524.04|520.04|524.01|520.01|524.07|520.07|524|520|26
1615189060000|2021-03-08 07:37:40|509.38|505.38|509.7|505.7|509.7|505.7|509.37|505.37|25
1615182890000|2021-03-08 05:54:50|524|520|523.96|519.96|524.02|520.02|523.94|519.94|25
1615189070000|2021-03-08 07:37:50|509.72|505.72|509.63|505.63|509.81|505.81|509.58|505.58|29
1615182900000|2021-03-08 05:55:00|523.97|519.97|523.98|519.98|524.06|520.06|523.95|519.95|22
1615189080000|2021-03-08 07:38:00|509.66|505.66|509.12|505.12|509.66|505.66|509.12|505.12|27
1615182910000|2021-03-08 05:55:10|523.99|519.99|523.96|519.96|523.99|519.99|523.96|519.96|19
1615189090000|2021-03-08 07:38:10|509.18|505.18|508.69|504.69|509.38|505.38|508.66|504.66|30
1615182920000|2021-03-08 05:55:20|523.97|519.97|524.02|520.02|524.03|520.03|523.97|519.97|24
1615189100000|2021-03-08 07:38:20|508.7|504.7|508.18|504.18|508.7|504.7|508.03|504.03|31
1615182930000|2021-03-08 05:55:30|524.03|520.03|524.03|520.03|524.08|520.08|524.01|520.01|17
1615189110000|2021-03-08 07:38:30|508.16|504.16|508.51|504.51|508.7|504.7|508.16|504.16|37
1615182940000|2021-03-08 05:55:40|524.02|520.02|524.02|520.02|524.03|520.03|524.02|520.02|3
1615189120000|2021-03-08 07:38:40|508.47|504.47|508.63|504.63|508.63|504.63|508.32|504.32|28
1615182950000|2021-03-08 05:55:50|524.04|520.04|524.18|520.18|524.18|520.18|524.02|520.02|26
1615189130000|2021-03-08 07:38:50|508.68|504.68|508.61|504.61|508.89|504.89|508.59|504.59|19
1615182960000|2021-03-08 05:56:00|524.19|520.19|524.19|520.19|524.19|520.19|524.16|520.16|23
1615189140000|2021-03-08 07:39:00|508.57|504.57|508.41|504.41|508.57|504.57|508.41|504.41|24
1615182970000|2021-03-08 05:56:10|524.18|520.18|524.15|520.15|524.2|520.2|524.15|520.15|8
1615189150000|2021-03-08 07:39:10|508.4|504.4|508.25|504.25|508.46|504.46|508.18|504.18|31
1615182980000|2021-03-08 05:56:20|524.11|520.11|524.17|520.17|524.21|520.21|524.09|520.09|20
1615189160000|2021-03-08 07:39:20|508.17|504.17|508.05|504.05|508.17|504.17|507.9|503.9|29
1615182990000|2021-03-08 05:56:30|524.19|520.19|524.19|520.19|524.21|520.21|524.17|520.17|17
1615189170000|2021-03-08 07:39:30|508.08|504.08|508.37|504.37|508.48|504.48|508.08|504.08|28
1615183000000|2021-03-08 05:56:40|524.2|520.2|524.19|520.19|524.23|520.23|524.19|520.19|6
1615189180000|2021-03-08 07:39:40|508.29|504.29|508.39|504.39|508.39|504.39|508.15|504.15|34
1615183010000|2021-03-08 05:56:50|524.2|520.2|524.2|520.2|524.22|520.22|524.19|520.19|18
1615189190000|2021-03-08 07:39:50|508.4|504.4|508.44|504.44|508.66|504.66|508.4|504.4|26
1615183020000|2021-03-08 05:57:00|524.19|520.19|524.19|520.19|524.21|520.21|524.18|520.18|15
1615189200000|2021-03-08 07:40:00|508.57|504.57|508.53|504.53|508.8|504.8|508.49|504.49|32
1615183030000|2021-03-08 05:57:10|524.18|520.18|524.18|520.18|524.2|520.2|524.17|520.17|13
1615189210000|2021-03-08 07:40:10|508.56|504.56|508.42|504.42|508.59|504.59|508.4|504.4|29
1615183040000|2021-03-08 05:57:20|524.19|520.19|524.17|520.17|524.22|520.22|524.17|520.17|14
1615189220000|2021-03-08 07:40:20|508.46|504.46|508.59|504.59|508.67|504.67|508.45|504.45|28
1615183050000|2021-03-08 05:57:30|524.18|520.18|524.01|520.01|524.19|520.19|523.99|519.99|23
1615189230000|2021-03-08 07:40:30|508.71|504.71|508.57|504.57|508.84|504.84|508.51|504.51|34
1615183060000|2021-03-08 05:57:40|524.02|520.02|524.03|520.03|524.06|520.06|523.97|519.97|28
1615189240000|2021-03-08 07:40:40|508.56|504.56|508.56|504.56|508.71|504.71|508.49|504.49|22
1615183070000|2021-03-08 05:57:50|523.99|519.99|524.01|520.01|524.05|520.05|523.98|519.98|21
1615189250000|2021-03-08 07:40:50|508.61|504.61|508.61|504.61|508.71|504.71|508.54|504.54|20
1615183080000|2021-03-08 05:58:00|524.02|520.02|524.1|520.1|524.1|520.1|524.01|520.01|21
1615189260000|2021-03-08 07:41:00|508.65|504.65|508.55|504.55|508.89|504.89|508.5|504.5|20
1615183090000|2021-03-08 05:58:10|524.09|520.09|524.04|520.04|524.09|520.09|524.03|520.03|23
1615189270000|2021-03-08 07:41:10|508.54|504.54|508.72|504.72|508.72|504.72|508.51|504.51|23
1615183100000|2021-03-08 05:58:20|524.03|520.03|524.01|520.01|524.07|520.07|524|520|19
1615189280000|2021-03-08 07:41:20|508.66|504.66|508.53|504.53|508.67|504.67|508.53|504.53|17
1615183110000|2021-03-08 05:58:30|524.02|520.02|524|520|524.02|520.02|523.98|519.98|20
1615189290000|2021-03-08 07:41:30|508.55|504.55|508.49|504.49|508.55|504.55|508.4|504.4|20
1615183120000|2021-03-08 05:58:40|523.99|519.99|524|520|524|520|523.97|519.97|10
1615189300000|2021-03-08 07:41:40|508.5|504.5|508.56|504.56|508.59|504.59|508.49|504.49|20
1615183130000|2021-03-08 05:58:50|523.98|519.98|523.9|519.9|524|520|523.83|519.83|23
1615189310000|2021-03-08 07:41:50|508.58|504.58|508.71|504.71|508.76|504.76|508.57|504.57|17
1615183140000|2021-03-08 05:59:00|523.89|519.89|523.88|519.88|523.94|519.94|523.87|519.87|23
1615189320000|2021-03-08 07:42:00|508.72|504.72|508.36|504.36|508.72|504.72|508.35|504.35|27
1615183150000|2021-03-08 05:59:10|523.9|519.9|523.73|519.73|523.9|519.9|523.7|519.7|26
1615189330000|2021-03-08 07:42:10|508.35|504.35|508.12|504.12|508.37|504.37|508.12|504.12|29
1615183160000|2021-03-08 05:59:20|523.72|519.72|523.74|519.74|523.77|519.77|523.72|519.72|23
1615189340000|2021-03-08 07:42:20|508.14|504.14|508.05|504.05|508.31|504.31|507.91|503.91|32
1615183170000|2021-03-08 05:59:30|523.75|519.75|523.79|519.79|523.8|519.8|523.75|519.75|18
1615189350000|2021-03-08 07:42:30|507.98|503.98|508.05|504.05|508.08|504.08|507.8|503.8|17
1615183180000|2021-03-08 05:59:40|523.77|519.77|523.8|519.8|523.8|519.8|523.75|519.75|13
1615189360000|2021-03-08 07:42:40|507.91|503.91|507.82|503.82|508.11|504.11|507.73|503.73|30
1615183190000|2021-03-08 05:59:50|523.79|519.79|523.91|519.91|523.91|519.91|523.79|519.79|17
1615189370000|2021-03-08 07:42:50|507.81|503.81|507.49|503.49|507.99|503.99|507.41|503.41|29
1615189380000|2021-03-08 07:43:00|507.53|503.53|507.81|503.81|507.81|503.81|507.37|503.37|33
1615183200000|2021-03-08 06:00:00|523.95|519.95|523.95|519.95|523.95|519.95|523.91|519.91|14
1615189390000|2021-03-08 07:43:10|507.79|503.79|508.17|504.17|508.29|504.29|507.79|503.79|33
1615183210000|2021-03-08 06:00:10|523.92|519.92|524.1|520.1|524.14|520.14|523.91|519.91|21
1615189400000|2021-03-08 07:43:20|508.16|504.16|508.24|504.24|508.32|504.32|508.12|504.12|34
1615183220000|2021-03-08 06:00:20|524.11|520.11|524.16|520.16|524.18|520.18|524.11|520.11|14
1615189410000|2021-03-08 07:43:30|508.22|504.22|508.19|504.19|508.27|504.27|507.91|503.91|33
1615183230000|2021-03-08 06:00:30|524.19|520.19|524.16|520.16|524.2|520.2|524.13|520.13|18
1615189420000|2021-03-08 07:43:40|508.15|504.15|508.17|504.17|508.33|504.33|508.15|504.15|22
1615183240000|2021-03-08 06:00:40|524.13|520.13|524.63|520.63|524.64|520.64|524.13|520.13|25
1615189430000|2021-03-08 07:43:50|508.19|504.19|508.24|504.24|508.24|504.24|508.14|504.14|11
1615183250000|2021-03-08 06:00:50|524.61|520.61|524.36|520.36|524.62|520.62|524.24|520.24|32
1615189440000|2021-03-08 07:44:00|508.29|504.29|508.71|504.71|508.77|504.77|508.18|504.18|26
1615183260000|2021-03-08 06:01:00|524.37|520.37|524.41|520.41|524.42|520.42|524.36|520.36|17
1615189450000|2021-03-08 07:44:10|508.72|504.72|508.71|504.71|508.82|504.82|508.7|504.7|21
1615183270000|2021-03-08 06:01:10|524.42|520.42|524.4|520.4|524.44|520.44|524.36|520.36|25
1615189460000|2021-03-08 07:44:20|508.72|504.72|508.44|504.44|508.72|504.72|508.42|504.42|27
1615183280000|2021-03-08 06:01:20|524.39|520.39|524.35|520.35|524.39|520.39|524.35|520.35|23
1615189470000|2021-03-08 07:44:30|508.47|504.47|508.58|504.58|508.64|504.64|508.41|504.41|28
1615183290000|2021-03-08 06:01:30|524.33|520.33|524.22|520.22|524.33|520.33|524.14|520.14|21
1615189480000|2021-03-08 07:44:40|508.51|504.51|508.62|504.62|508.68|504.68|508.51|504.51|17
1615183300000|2021-03-08 06:01:40|524.24|520.24|523.98|519.98|524.24|520.24|523.96|519.96|26
1615189490000|2021-03-08 07:44:50|508.61|504.61|508.61|504.61|508.66|504.66|508.55|504.55|19
1615183310000|2021-03-08 06:01:50|524.01|520.01|523.88|519.88|524.01|520.01|523.88|519.88|26
1615189500000|2021-03-08 07:45:00|508.6|504.6|508.5|504.5|508.62|504.62|508.49|504.49|16
1615183320000|2021-03-08 06:02:00|523.82|519.82|523.59|519.59|523.83|519.83|523.48|519.48|29
1615189510000|2021-03-08 07:45:10|508.56|504.56|508.38|504.38|508.62|504.62|508.38|504.38|24
1615183330000|2021-03-08 06:02:10|523.57|519.57|523.57|519.57|523.58|519.58|523.56|519.56|10
1615189520000|2021-03-08 07:45:20|508.39|504.39|508.71|504.71|508.75|504.75|508.39|504.39|27
1615183340000|2021-03-08 06:02:20|523.61|519.61|523.6|519.6|523.66|519.66|523.6|519.6|18
1615189530000|2021-03-08 07:45:30|508.7|504.7|508.62|504.62|508.76|504.76|508.59|504.59|21
1615183350000|2021-03-08 06:02:30|523.61|519.61|523.61|519.61|523.66|519.66|523.6|519.6|14
1615189540000|2021-03-08 07:45:40|508.61|504.61|508.47|504.47|508.86|504.86|508.46|504.46|26
1615183360000|2021-03-08 06:02:40|523.62|519.62|523.64|519.64|523.64|519.64|523.61|519.61|14
1615189550000|2021-03-08 07:45:50|508.5|504.5|508.66|504.66|508.74|504.74|508.48|504.48|31
1615183370000|2021-03-08 06:02:50|523.65|519.65|523.64|519.64|523.66|519.66|523.64|519.64|5
1615189560000|2021-03-08 07:46:00|508.67|504.67|508.57|504.57|508.73|504.73|508.56|504.56|24
1615183380000|2021-03-08 06:03:00|523.65|519.65|523.7|519.7|523.7|519.7|523.64|519.64|12
1615189570000|2021-03-08 07:46:10|508.65|504.65|508.74|504.74|508.82|504.82|508.6|504.6|25
1615183390000|2021-03-08 06:03:10|523.71|519.71|523.77|519.77|523.78|519.78|523.71|519.71|13
1615189580000|2021-03-08 07:46:20|508.76|504.76|509.02|505.02|509.23|505.23|508.76|504.76|15
1615183400000|2021-03-08 06:03:20|523.76|519.76|523.69|519.69|523.77|519.77|523.68|519.68|16
1615189590000|2021-03-08 07:46:30|509.07|505.07|509.23|505.23|509.27|505.27|509.03|505.03|22
1615183410000|2021-03-08 06:03:30|523.68|519.68|523.7|519.7|523.7|519.7|523.68|519.68|7
1615189600000|2021-03-08 07:46:40|509.24|505.24|509.38|505.38|509.38|505.38|509.24|505.24|14
1615183420000|2021-03-08 06:03:40|523.69|519.69|523.73|519.73|523.73|519.73|523.69|519.69|9
1615189610000|2021-03-08 07:46:50|509.4|505.4|509.58|505.58|509.59|505.59|509.4|505.4|13
1615183430000|2021-03-08 06:03:50|523.74|519.74|523.93|519.93|523.93|519.93|523.74|519.74|17
1615189620000|2021-03-08 07:47:00|509.52|505.52|509.58|505.58|509.58|505.58|509.5|505.5|7
1615183440000|2021-03-08 06:04:00|523.94|519.94|523.82|519.82|523.94|519.94|523.82|519.82|18
1615189630000|2021-03-08 07:47:10|509.59|505.59|509.73|505.73|509.75|505.75|509.58|505.58|15
1615183450000|2021-03-08 06:04:10|523.83|519.83|523.76|519.76|523.88|519.88|523.74|519.74|18
1615189640000|2021-03-08 07:47:20|509.77|505.77|509.73|505.73|510.02|506.02|509.68|505.68|20
1615183460000|2021-03-08 06:04:20|523.75|519.75|523.71|519.71|523.77|519.77|523.69|519.69|16
1615189650000|2021-03-08 07:47:30|509.67|505.67|509.87|505.87|509.93|505.93|509.61|505.61|25
1615183470000|2021-03-08 06:04:30|523.72|519.72|523.71|519.71|523.75|519.75|523.68|519.68|9
1615189660000|2021-03-08 07:47:40|509.82|505.82|510.42|506.42|510.46|506.46|509.82|505.82|21
1615183480000|2021-03-08 06:04:40|523.75|519.75|523.63|519.63|523.75|519.75|523.63|519.63|13
1615189670000|2021-03-08 07:47:50|510.47|506.47|510.46|506.46|510.48|506.48|510.42|506.42|20
1615183490000|2021-03-08 06:04:50|523.64|519.64|523.58|519.58|523.66|519.66|523.58|519.58|15
1615189680000|2021-03-08 07:48:00|510.44|506.44|510.54|506.54|510.56|506.56|510.37|506.37|16
1615189690000|2021-03-08 07:48:10|510.57|506.57|510.59|506.59|510.59|506.59|510.51|506.51|12
1615183500000|2021-03-08 06:05:00|523.61|519.61|523.58|519.58|523.61|519.61|523.57|519.57|13
1615189700000|2021-03-08 07:48:20|510.54|506.54|510.5|506.5|510.54|506.54|510.46|506.46|15
1615183510000|2021-03-08 06:05:10|523.56|519.56|523.57|519.57|523.59|519.59|523.55|519.55|9
1615189710000|2021-03-08 07:48:30|510.51|506.51|510.5|506.5|510.52|506.52|510.47|506.47|17
1615183520000|2021-03-08 06:05:20|523.59|519.59|523.57|519.57|523.59|519.59|523.57|519.57|2
1615189720000|2021-03-08 07:48:40|510.53|506.53|510.44|506.44|510.53|506.53|510.43|506.43|19
1615183530000|2021-03-08 06:05:30|523.58|519.58|523.57|519.57|523.63|519.63|523.55|519.55|15
1615189730000|2021-03-08 07:48:50|510.48|506.48|510.43|506.43|510.53|506.53|510.4|506.4|17
1615183540000|2021-03-08 06:05:40|523.56|519.56|523.54|519.54|523.57|519.57|523.53|519.53|15
1615189740000|2021-03-08 07:49:00|510.41|506.41|510.38|506.38|510.45|506.45|510.35|506.35|11
1615183550000|2021-03-08 06:05:50|523.55|519.55|523.54|519.54|523.55|519.55|523.53|519.53|14
1615189750000|2021-03-08 07:49:10|510.36|506.36|510.45|506.45|510.45|506.45|510.36|506.36|22
1615183560000|2021-03-08 06:06:00|523.53|519.53|524.16|520.16|524.16|520.16|523.53|519.53|13
1615189760000|2021-03-08 07:49:20|510.47|506.47|510.44|506.44|510.47|506.47|510.42|506.42|10
1615183570000|2021-03-08 06:06:10|524.14|520.14|524.14|520.14|524.14|520.14|524.1|520.1|18
1615189770000|2021-03-08 07:49:30|510.45|506.45|510.48|506.48|510.49|506.49|510.42|506.42|18
1615183580000|2021-03-08 06:06:20|524.13|520.13|524.14|520.14|524.16|520.16|524.13|520.13|14
1615189780000|2021-03-08 07:49:40|510.46|506.46|510.45|506.45|510.49|506.49|510.45|506.45|13
1615183590000|2021-03-08 06:06:30|524.12|520.12|524.02|520.02|524.14|520.14|523.99|519.99|15
1615189790000|2021-03-08 07:49:50|510.48|506.48|510.43|506.43|510.5|506.5|510.43|506.43|12
1615183600000|2021-03-08 06:06:40|524.03|520.03|524.04|520.04|524.05|520.05|524.03|520.03|4
1615189800000|2021-03-08 07:50:00|510.44|506.44|510.43|506.43|510.45|506.45|510.41|506.41|15
1615183610000|2021-03-08 06:06:50|524.05|520.05|524.03|520.03|524.05|520.05|524.01|520.01|8
1615189810000|2021-03-08 07:50:10|510.45|506.45|510.31|506.31|510.45|506.45|510.29|506.29|12
1615183620000|2021-03-08 06:07:00|524.04|520.04|524.05|520.05|524.09|520.09|524.04|520.04|14
1615189820000|2021-03-08 07:50:20|510.3|506.3|510.27|506.27|510.3|506.3|510.25|506.25|12
1615183630000|2021-03-08 06:07:10|524.02|520.02|523.86|519.86|524.04|520.04|523.85|519.85|22
1615189830000|2021-03-08 07:50:30|510.26|506.26|510.28|506.28|510.29|506.29|510.25|506.25|10
1615183640000|2021-03-08 06:07:20|523.85|519.85|523.93|519.93|523.93|519.93|523.83|519.83|21
1615189840000|2021-03-08 07:50:40|510.34|506.34|510.25|506.25|510.39|506.39|510.25|506.25|19
1615183650000|2021-03-08 06:07:30|523.92|519.92|523.77|519.77|523.93|519.93|523.74|519.74|28
1615189850000|2021-03-08 07:50:50|510.26|506.26|510.38|506.38|510.38|506.38|510.21|506.21|20
1615183660000|2021-03-08 06:07:40|523.76|519.76|523.64|519.64|523.78|519.78|523.62|519.62|19
1615189860000|2021-03-08 07:51:00|510.35|506.35|510.31|506.31|510.48|506.48|510.25|506.25|25
1615183670000|2021-03-08 06:07:50|523.63|519.63|523.62|519.62|523.63|519.63|523.61|519.61|8
1615189870000|2021-03-08 07:51:10|510.32|506.32|510.31|506.31|510.43|506.43|510.24|506.24|23
1615183680000|2021-03-08 06:08:00|523.63|519.63|523.54|519.54|523.63|519.63|523.49|519.49|17
1615189880000|2021-03-08 07:51:20|510.33|506.33|510.29|506.29|510.33|506.33|510.28|506.28|14
1615183690000|2021-03-08 06:08:10|523.53|519.53|523.55|519.55|523.58|519.58|523.52|519.52|19
1615189890000|2021-03-08 07:51:30|510.28|506.28|510.43|506.43|510.47|506.47|510.27|506.27|12
1615183700000|2021-03-08 06:08:20|523.54|519.54|523.44|519.44|523.57|519.57|523.44|519.44|29
1615189900000|2021-03-08 07:51:40|510.45|506.45|510.3|506.3|510.47|506.47|510.29|506.29|18
1615183710000|2021-03-08 06:08:30|523.45|519.45|523.4|519.4|523.47|519.47|523.31|519.31|24
1615189910000|2021-03-08 07:51:50|510.31|506.31|510.29|506.29|510.31|506.31|510.28|506.28|12
1615183720000|2021-03-08 06:08:40|523.41|519.41|523.37|519.37|523.42|519.42|523.29|519.29|33
1615189920000|2021-03-08 07:52:00|510.28|506.28|510.29|506.29|510.32|506.32|510.28|506.28|11
1615183730000|2021-03-08 06:08:50|523.39|519.39|523.38|519.38|523.44|519.44|523.23|519.23|23
1615189930000|2021-03-08 07:52:10|510.3|506.3|510.13|506.13|510.31|506.31|510.11|506.11|23
1615183740000|2021-03-08 06:09:00|523.23|519.23|523.26|519.26|523.42|519.42|523.22|519.22|17
1615189940000|2021-03-08 07:52:20|510.12|506.12|510.09|506.09|510.12|506.12|510.09|506.09|5
1615183750000|2021-03-08 06:09:10|523.37|519.37|523.36|519.36|523.38|519.38|523.26|519.26|20
1615189950000|2021-03-08 07:52:30|510.05|506.05|510|506|510.09|506.09|509.99|505.99|18
1615183760000|2021-03-08 06:09:20|523.31|519.31|523.21|519.21|523.36|519.36|523.21|519.21|12
1615189960000|2021-03-08 07:52:40|510.01|506.01|509.91|505.91|510.01|506.01|509.9|505.9|13
1615183770000|2021-03-08 06:09:30|523.16|519.16|523.18|519.18|523.18|519.18|523.16|519.16|5
1615189970000|2021-03-08 07:52:50|509.92|505.92|509.86|505.86|509.92|505.92|509.86|505.86|13
1615183780000|2021-03-08 06:09:40|523.17|519.17|523.24|519.24|523.24|519.24|523.17|519.17|7
1615189980000|2021-03-08 07:53:00|509.87|505.87|509.78|505.78|509.88|505.88|509.78|505.78|17
1615183790000|2021-03-08 06:09:50|523.21|519.21|523.24|519.24|523.24|519.24|523.21|519.21|12
1615189990000|2021-03-08 07:53:10|509.77|505.77|509.82|505.82|509.82|505.82|509.73|505.73|14
1615190000000|2021-03-08 07:53:20|509.83|505.83|509.87|505.87|509.96|505.96|509.79|505.79|23
1615183800000|2021-03-08 06:10:00|523.23|519.23|523.1|519.1|523.24|519.24|523.07|519.07|7
1615190010000|2021-03-08 07:53:30|509.86|505.86|509.82|505.82|509.86|505.86|509.81|505.81|16
1615183810000|2021-03-08 06:10:10|523.09|519.09|523.11|519.11|523.15|519.15|523.07|519.07|12
1615190020000|2021-03-08 07:53:40|509.8|505.8|509.75|505.75|509.8|505.8|509.75|505.75|9
1615183820000|2021-03-08 06:10:20|523.13|519.13|523.13|519.13|523.15|519.15|523.1|519.1|18
1615190030000|2021-03-08 07:53:50|509.78|505.78|509.62|505.62|509.78|505.78|509.6|505.6|17
1615183830000|2021-03-08 06:10:30|523.14|519.14|523.08|519.08|523.14|519.14|523.08|519.08|9
1615190040000|2021-03-08 07:54:00|509.63|505.63|509.62|505.62|509.7|505.7|509.59|505.59|17
1615183840000|2021-03-08 06:10:40|523.09|519.09|523.1|519.1|523.1|519.1|523.08|519.08|6
1615190050000|2021-03-08 07:54:10|509.61|505.61|509.67|505.67|509.68|505.68|509.61|505.61|16
1615183850000|2021-03-08 06:10:50|523.11|519.11|523.09|519.09|523.11|519.11|523.09|519.09|13
1615190060000|2021-03-08 07:54:20|509.68|505.68|510.01|506.01|510.09|506.09|509.65|505.65|25
1615183860000|2021-03-08 06:11:00|523.1|519.1|523.1|519.1|523.11|519.11|523.09|519.09|9
1615190070000|2021-03-08 07:54:30|510.02|506.02|510.23|506.23|510.23|506.23|510.01|506.01|23
1615183870000|2021-03-08 06:11:10|523.11|519.11|523.09|519.09|523.11|519.11|523.09|519.09|5
1615190080000|2021-03-08 07:54:40|510.25|506.25|509.94|505.94|510.25|506.25|509.88|505.88|20
1615183880000|2021-03-08 06:11:20|523.08|519.08|523.03|519.03|523.08|519.08|522.97|518.97|23
1615190090000|2021-03-08 07:54:50|509.95|505.95|509.94|505.94|510.02|506.02|509.92|505.92|26
1615183890000|2021-03-08 06:11:30|523.02|519.02|523.13|519.13|523.14|519.14|522.98|518.98|11
1615183900000|2021-03-08 06:11:40|523.14|519.14|523.18|519.18|523.2|519.2|523.1|519.1|12
1615190100000|2021-03-08 07:55:00|509.99|505.99|509.81|505.81|509.99|505.99|509.8|505.8|18
1615183910000|2021-03-08 06:11:50|523.12|519.12|523.18|519.18|523.2|519.2|523.12|519.12|14
1615190110000|2021-03-08 07:55:10|509.8|505.8|509.92|505.92|510.08|506.08|509.8|505.8|17
1615183920000|2021-03-08 06:12:00|523.19|519.19|523.53|519.53|523.53|519.53|523.15|519.15|22
1615190120000|2021-03-08 07:55:20|509.9|505.9|509.86|505.86|509.91|505.91|509.84|505.84|15
1615183930000|2021-03-08 06:12:10|523.57|519.57|523.45|519.45|523.58|519.58|523.37|519.37|27
1615190130000|2021-03-08 07:55:30|509.85|505.85|509.73|505.73|509.86|505.86|509.72|505.72|14
1615183940000|2021-03-08 06:12:20|523.46|519.46|523.43|519.43|523.46|519.46|523.41|519.41|28
1615190140000|2021-03-08 07:55:40|509.71|505.71|509.7|505.7|509.8|505.8|509.7|505.7|22
1615183950000|2021-03-08 06:12:30|523.42|519.42|523.25|519.25|523.43|519.43|523.23|519.23|22
1615190150000|2021-03-08 07:55:50|509.71|505.71|509.7|505.7|509.74|505.74|509.69|505.69|17
1615183960000|2021-03-08 06:12:40|523.29|519.29|523.33|519.33|523.34|519.34|523.28|519.28|14
1615190160000|2021-03-08 07:56:00|509.71|505.71|509.74|505.74|509.81|505.81|509.64|505.64|16
1615183970000|2021-03-08 06:12:50|523.34|519.34|523.33|519.33|523.35|519.35|523.31|519.31|15
1615190170000|2021-03-08 07:56:10|509.73|505.73|509.73|505.73|509.75|505.75|509.71|505.71|16
1615183980000|2021-03-08 06:13:00|523.32|519.32|523.18|519.18|523.32|519.32|523.18|519.18|7
1615190180000|2021-03-08 07:56:20|509.72|505.72|509.74|505.74|509.8|505.8|509.72|505.72|18
1615183990000|2021-03-08 06:13:10|523.14|519.14|523.13|519.13|523.19|519.19|523.04|519.04|31
1615190190000|2021-03-08 07:56:30|509.73|505.73|509.99|505.99|509.99|505.99|509.7|505.7|25
1615184000000|2021-03-08 06:13:20|523.11|519.11|522.92|518.92|523.16|519.16|522.92|518.92|19
1615190200000|2021-03-08 07:56:40|510.01|506.01|510.01|506.01|510.07|506.07|509.95|505.95|23
1615184010000|2021-03-08 06:13:30|522.95|518.95|522.93|518.93|522.95|518.95|522.91|518.91|16
1615190210000|2021-03-08 07:56:50|510.02|506.02|510.05|506.05|510.06|506.06|510.01|506.01|21
1615184020000|2021-03-08 06:13:40|522.92|518.92|522.96|518.96|522.96|518.96|522.92|518.92|13
1615190220000|2021-03-08 07:57:00|510.03|506.03|509.84|505.84|510.1|506.1|509.83|505.83|23
1615184030000|2021-03-08 06:13:50|522.95|518.95|523.01|519.01|523.02|519.02|522.82|518.82|28
1615190230000|2021-03-08 07:57:10|509.82|505.82|509.76|505.76|509.82|505.82|509.75|505.75|27
1615184040000|2021-03-08 06:14:00|522.98|518.98|522.97|518.97|523.01|519.01|522.95|518.95|17
1615190240000|2021-03-08 07:57:20|509.75|505.75|509.73|505.73|509.8|505.8|509.72|505.72|17
1615184050000|2021-03-08 06:14:10|523|519|522.95|518.95|523|519|522.87|518.87|18
1615190250000|2021-03-08 07:57:30|509.75|505.75|509.62|505.62|509.75|505.75|509.62|505.62|20
1615184060000|2021-03-08 06:14:20|522.96|518.96|522.92|518.92|522.97|518.97|522.85|518.85|17
1615190260000|2021-03-08 07:57:40|509.63|505.63|509.63|505.63|509.66|505.66|509.58|505.58|26
1615184070000|2021-03-08 06:14:30|522.91|518.91|522.61|518.61|522.98|518.98|522.58|518.58|26
1615190270000|2021-03-08 07:57:50|509.68|505.68|509.58|505.58|509.71|505.71|509.58|505.58|26
1615184080000|2021-03-08 06:14:40|522.59|518.59|522.5|518.5|522.61|518.61|522.5|518.5|32
1615190280000|2021-03-08 07:58:00|509.56|505.56|509.49|505.49|509.56|505.56|509.37|505.37|33
1615184090000|2021-03-08 06:14:50|522.49|518.49|522.19|518.19|522.51|518.51|522.19|518.19|30
1615190290000|2021-03-08 07:58:10|509.48|505.48|509.41|505.41|509.49|505.49|509.4|505.4|14
1615190300000|2021-03-08 07:58:20|509.18|505.18|509.15|505.15|509.18|505.18|509.14|505.14|13
1615184100000|2021-03-08 06:15:00|522.18|518.18|522.21|518.21|522.26|518.26|522.18|518.18|15
1615190310000|2021-03-08 07:58:30|509.16|505.16|509.41|505.41|509.5|505.5|509.15|505.15|26
1615184110000|2021-03-08 06:15:10|522.22|518.22|522.21|518.21|522.25|518.25|522.19|518.19|18
1615190320000|2021-03-08 07:58:40|509.46|505.46|509.54|505.54|509.57|505.57|509.3|505.3|31
1615184120000|2021-03-08 06:15:20|522.2|518.2|522.21|518.21|522.28|518.28|522.19|518.19|18
1615190330000|2021-03-08 07:58:50|509.47|505.47|509.53|505.53|509.58|505.58|509.47|505.47|16
1615184130000|2021-03-08 06:15:30|522.25|518.25|522.71|518.71|522.71|518.71|522.22|518.22|21
1615190340000|2021-03-08 07:59:00|509.57|505.57|509.81|505.81|509.84|505.84|509.46|505.46|24
1615184140000|2021-03-08 06:15:40|522.69|518.69|522.74|518.74|522.82|518.82|522.67|518.67|23
1615190350000|2021-03-08 07:59:10|509.74|505.74|509.8|505.8|509.95|505.95|509.74|505.74|26
1615184150000|2021-03-08 06:15:50|522.73|518.73|522.61|518.61|522.73|518.73|522.44|518.44|25
1615190360000|2021-03-08 07:59:20|509.87|505.87|509.72|505.72|509.87|505.87|509.59|505.59|36
1615184160000|2021-03-08 06:16:00|522.62|518.62|522.39|518.39|522.62|518.62|522.39|518.39|25
1615190370000|2021-03-08 07:59:30|509.71|505.71|509.48|505.48|509.76|505.76|509.47|505.47|29
1615184170000|2021-03-08 06:16:10|522.42|518.42|522.4|518.4|522.42|518.42|522.32|518.32|26
1615190380000|2021-03-08 07:59:40|509.47|505.47|509.46|505.46|509.68|505.68|509.45|505.45|29
1615184180000|2021-03-08 06:16:20|522.37|518.37|522.37|518.37|522.44|518.44|522.36|518.36|22
1615190390000|2021-03-08 07:59:50|509.47|505.47|509.49|505.49|509.69|505.69|509.35|505.35|29
1615184190000|2021-03-08 06:16:30|522.36|518.36|522.29|518.29|522.38|518.38|522.28|518.28|11
1615190400000|2021-03-08 08:00:00|509.45|505.45|509.46|505.46|509.49|505.49|509.44|505.44|19
1615184200000|2021-03-08 06:16:40|522.3|518.3|522.28|518.28|522.31|518.31|522.27|518.27|12
1615190410000|2021-03-08 08:00:10|509.44|505.44|509.44|505.44|509.49|505.49|509.43|505.43|16
1615184210000|2021-03-08 06:16:50|522.27|518.27|522.27|518.27|522.28|518.28|522.25|518.25|11
1615190420000|2021-03-08 08:00:20|509.43|505.43|509.42|505.42|509.48|505.48|509.42|505.42|18
1615184220000|2021-03-08 06:17:00|522.25|518.25|522.25|518.25|522.29|518.29|522.23|518.23|19
1615190430000|2021-03-08 08:00:30|509.47|505.47|509.29|505.29|509.48|505.48|509.26|505.26|16
1615184230000|2021-03-08 06:17:10|522.26|518.26|522.23|518.23|522.29|518.29|522.22|518.22|14
1615190440000|2021-03-08 08:00:40|509.26|505.26|508.97|504.97|509.29|505.29|508.97|504.97|26
1615184240000|2021-03-08 06:17:20|522.24|518.24|522.06|518.06|522.24|518.24|522.06|518.06|18
1615190450000|2021-03-08 08:00:50|508.96|504.96|508.94|504.94|508.97|504.97|508.94|504.94|11
1615184250000|2021-03-08 06:17:30|522.09|518.09|522.06|518.06|522.09|518.09|522.06|518.06|16
1615190460000|2021-03-08 08:01:00|508.95|504.95|508.58|504.58|508.97|504.97|508.55|504.55|34
1615184260000|2021-03-08 06:17:40|522.07|518.07|521.96|517.96|522.07|518.07|521.96|517.96|15
1615190470000|2021-03-08 08:01:10|508.6|504.6|508.35|504.35|508.6|504.6|508.35|504.35|21
1615184270000|2021-03-08 06:17:50|521.95|517.95|521.93|517.93|521.99|517.99|521.92|517.92|20
1615190480000|2021-03-08 08:01:20|508.4|504.4|508.76|504.76|508.87|504.87|508.31|504.31|35
1615184280000|2021-03-08 06:18:00|521.92|517.92|521.75|517.75|521.92|517.92|521.75|517.75|13
1615190490000|2021-03-08 08:01:30|508.71|504.71|508.48|504.48|508.77|504.77|508.48|504.48|21
1615184290000|2021-03-08 06:18:10|521.76|517.76|521.62|517.62|521.76|517.76|521.48|517.48|31
1615190500000|2021-03-08 08:01:40|508.54|504.54|508.8|504.8|508.8|504.8|508.54|504.54|30
1615184300000|2021-03-08 06:18:20|521.73|517.73|521.6|517.6|521.74|517.74|521.57|517.57|31
1615190510000|2021-03-08 08:01:50|508.85|504.85|508.91|504.91|509.07|505.07|508.73|504.73|29
1615184310000|2021-03-08 06:18:30|521.55|517.55|521.58|517.58|521.62|517.62|521.36|517.36|35
1615190520000|2021-03-08 08:02:00|508.94|504.94|508.92|504.92|509.05|505.05|508.88|504.88|33
1615184320000|2021-03-08 06:18:40|521.48|517.48|521.19|517.19|521.48|517.48|521.1|517.1|31
1615190530000|2021-03-08 08:02:10|508.91|504.91|508.71|504.71|508.91|504.91|508.67|504.67|31
1615184330000|2021-03-08 06:18:50|521.23|517.23|521.24|517.24|521.26|517.26|521.09|517.09|28
1615190540000|2021-03-08 08:02:20|508.72|504.72|508.68|504.68|508.77|504.77|508.68|504.68|14
1615184340000|2021-03-08 06:19:00|521.03|517.03|521.08|517.08|521.1|517.1|521.03|517.03|23
1615190550000|2021-03-08 08:02:30|508.67|504.67|508.71|504.71|508.77|504.77|508.67|504.67|17
1615184350000|2021-03-08 06:19:10|521.09|517.09|521.04|517.04|521.09|517.09|521.03|517.03|18
1615190560000|2021-03-08 08:02:40|508.68|504.68|509.14|505.14|509.32|505.32|508.68|504.68|22
1615184360000|2021-03-08 06:19:20|521.02|517.02|521.16|517.16|521.16|517.16|521|517|18
1615190570000|2021-03-08 08:02:50|509.16|505.16|509.23|505.23|509.33|505.33|509.01|505.01|24
1615184370000|2021-03-08 06:19:30|521.13|517.13|521.3|517.3|521.34|517.34|521.13|517.13|19
1615190580000|2021-03-08 08:03:00|509.24|505.24|509.08|505.08|509.26|505.26|509.04|505.04|29
1615184380000|2021-03-08 06:19:40|521.35|517.35|521.3|517.3|521.35|517.35|521.26|517.26|23
1615190590000|2021-03-08 08:03:10|509.09|505.09|509.07|505.07|509.25|505.25|508.99|504.99|21
1615184390000|2021-03-08 06:19:50|521.29|517.29|521.22|517.22|521.3|517.3|521.2|517.2|21
1615190600000|2021-03-08 08:03:20|509.08|505.08|509.33|505.33|509.34|505.34|509.08|505.08|28
1615184400000|2021-03-08 06:20:00|521.21|517.21|521.21|517.21|521.38|517.38|521.21|517.21|26
1615190610000|2021-03-08 08:03:30|509.35|505.35|509.51|505.51|509.73|505.73|509.34|505.34|33
1615184410000|2021-03-08 06:20:10|521.22|517.22|521.22|517.22|521.23|517.23|521.19|517.19|18
1615190620000|2021-03-08 08:03:40|509.63|505.63|510.1|506.1|510.1|506.1|509.6|505.6|15
1615184420000|2021-03-08 06:20:20|521.2|517.2|521.08|517.08|521.22|517.22|521.06|517.06|21
1615190630000|2021-03-08 08:03:50|510.09|506.09|509.56|505.56|510.09|506.09|509.56|505.56|23
1615184430000|2021-03-08 06:20:30|521.09|517.09|520.97|516.97|521.09|517.09|520.96|516.96|21
1615190640000|2021-03-08 08:04:00|509.5|505.5|509.52|505.52|510.12|506.12|509.5|505.5|31
1615184440000|2021-03-08 06:20:40|520.93|516.93|521.2|517.2|521.23|517.23|520.92|516.92|28
1615190650000|2021-03-08 08:04:10|509.44|505.44|509.38|505.38|509.44|505.44|509.31|505.31|19
1615184450000|2021-03-08 06:20:50|521.19|517.19|521.14|517.14|521.21|517.21|521.13|517.13|18
1615190660000|2021-03-08 08:04:20|509.31|505.31|509.45|505.45|509.62|505.62|509.31|505.31|35
1615184460000|2021-03-08 06:21:00|521.13|517.13|521.02|517.02|521.13|517.13|520.97|516.97|24
1615190670000|2021-03-08 08:04:30|509.49|505.49|509.45|505.45|509.57|505.57|509.35|505.35|27
1615184470000|2021-03-08 06:21:10|521.04|517.04|520.99|516.99|521.04|517.04|520.95|516.95|14
1615190680000|2021-03-08 08:04:40|509.46|505.46|509.35|505.35|509.57|505.57|509.34|505.34|17
1615184480000|2021-03-08 06:21:20|521|517|520.95|516.95|521.02|517.02|520.92|516.92|24
1615190690000|2021-03-08 08:04:50|509.34|505.34|509.39|505.39|509.39|505.39|509.17|505.17|20
1615184490000|2021-03-08 06:21:30|520.92|516.92|520.77|516.77|520.92|516.92|520.76|516.76|25
1615190700000|2021-03-08 08:05:00|509.32|505.32|509.48|505.48|509.48|505.48|509.32|505.32|28
1615184500000|2021-03-08 06:21:40|520.75|516.75|520.6|516.6|520.8|516.8|520.6|516.6|29
1615190710000|2021-03-08 08:05:10|509.54|505.54|509.44|505.44|509.56|505.56|509.43|505.43|19
1615184510000|2021-03-08 06:21:50|520.58|516.58|520.31|516.31|520.59|516.59|520.31|516.31|23
1615190720000|2021-03-08 08:05:20|509.45|505.45|509.43|505.43|509.47|505.47|509.4|505.4|22
1615184520000|2021-03-08 06:22:00|520.34|516.34|520.32|516.32|520.34|516.34|520.04|516.04|27
1615190730000|2021-03-08 08:05:30|509.4|505.4|509.49|505.49|509.49|505.49|509.4|505.4|14
1615184530000|2021-03-08 06:22:10|520.31|516.31|520.41|516.41|520.43|516.43|520.31|516.31|25
1615190740000|2021-03-08 08:05:40|509.45|505.45|509.47|505.47|509.49|505.49|509.39|505.39|28
1615184540000|2021-03-08 06:22:20|520.4|516.4|520.49|516.49|520.52|516.52|520.37|516.37|24
1615190750000|2021-03-08 08:05:50|509.5|505.5|509.97|505.97|509.97|505.97|509.46|505.46|23
1615184550000|2021-03-08 06:22:30|520.46|516.46|520.46|516.46|520.49|516.49|520.44|516.44|13
1615190760000|2021-03-08 08:06:00|509.94|505.94|510.26|506.26|510.3|506.3|509.91|505.91|23
1615184560000|2021-03-08 06:22:40|520.45|516.45|520.48|516.48|520.53|516.53|520.42|516.42|20
1615190770000|2021-03-08 08:06:10|510.21|506.21|509.85|505.85|510.22|506.22|509.83|505.83|29
1615184570000|2021-03-08 06:22:50|520.47|516.47|520.42|516.42|520.5|516.5|520.4|516.4|20
1615190780000|2021-03-08 08:06:20|509.82|505.82|509.8|505.8|509.82|505.82|509.78|505.78|7
1615184580000|2021-03-08 06:23:00|520.41|516.41|520.49|516.49|520.59|516.59|520.38|516.38|25
1615190790000|2021-03-08 08:06:30|509.84|505.84|509.88|505.88|509.88|505.88|509.84|505.84|5
1615184590000|2021-03-08 06:23:10|520.51|516.51|520.49|516.49|520.58|516.58|520.49|516.49|25
1615190800000|2021-03-08 08:06:40|509.91|505.91|509.81|505.81|509.93|505.93|509.81|505.81|16
1615184600000|2021-03-08 06:23:20|520.46|516.46|520.23|516.23|520.46|516.46|520.23|516.23|18
1615190810000|2021-03-08 08:06:50|509.82|505.82|509.54|505.54|509.82|505.82|509.5|505.5|26
1615184610000|2021-03-08 06:23:30|520.27|516.27|520.24|516.24|520.27|516.27|520.16|516.16|23
1615190820000|2021-03-08 08:07:00|509.53|505.53|509.53|505.53|509.55|505.55|509.53|505.53|11
1615184620000|2021-03-08 06:23:40|520.26|516.26|520.26|516.26|520.3|516.3|520.22|516.22|22
1615190830000|2021-03-08 08:07:10|509.54|505.54|509.52|505.52|509.57|505.57|509.52|505.52|19
1615184630000|2021-03-08 06:23:50|520.25|516.25|520.16|516.16|520.25|516.25|520.15|516.15|13
1615190840000|2021-03-08 08:07:20|509.39|505.39|509.27|505.27|509.39|505.39|509.14|505.14|25
1615184640000|2021-03-08 06:24:00|520.17|516.17|520.15|516.15|520.19|516.19|520.14|516.14|13
1615190850000|2021-03-08 08:07:30|509.29|505.29|509.21|505.21|509.29|505.29|509.21|505.21|8
1615184650000|2021-03-08 06:24:10|520.17|516.17|520.14|516.14|520.18|516.18|520.13|516.13|14
1615190860000|2021-03-08 08:07:40|509.2|505.2|509.34|505.34|509.37|505.37|509.19|505.19|15
1615184660000|2021-03-08 06:24:20|520.15|516.15|520.05|516.05|520.16|516.16|520.03|516.03|21
1615190870000|2021-03-08 08:07:50|509.25|505.25|509.03|505.03|509.28|505.28|508.9|504.9|28
1615184670000|2021-03-08 06:24:30|520.11|516.11|520.16|516.16|520.2|516.2|520.02|516.02|16
1615190880000|2021-03-08 08:08:00|509.04|505.04|509.14|505.14|509.3|505.3|509.03|505.03|27
1615184680000|2021-03-08 06:24:40|520.11|516.11|520.12|516.12|520.19|516.19|520.11|516.11|7
1615190890000|2021-03-08 08:08:10|509.15|505.15|509.22|505.22|509.23|505.23|509.02|505.02|26
1615184690000|2021-03-08 06:24:50|520.17|516.17|520.08|516.08|520.17|516.17|520.07|516.07|5
1615190900000|2021-03-08 08:08:20|509.21|505.21|508.96|504.96|509.21|505.21|508.96|504.96|29
1615190910000|2021-03-08 08:08:30|508.95|504.95|508.84|504.84|508.96|504.96|508.82|504.82|11
1615184700000|2021-03-08 06:25:00|520.05|516.05|519.96|515.96|520.12|516.12|519.95|515.95|10
1615190920000|2021-03-08 08:08:40|508.85|504.85|508.77|504.77|508.92|504.92|508.73|504.73|18
1615184710000|2021-03-08 06:25:10|519.97|515.97|520.09|516.09|520.17|516.17|519.97|515.97|25
1615190930000|2021-03-08 08:08:50|508.75|504.75|508.55|504.55|508.75|504.75|508.45|504.45|26
1615184720000|2021-03-08 06:25:20|520.1|516.1|520.07|516.07|520.1|516.1|520.05|516.05|14
1615190940000|2021-03-08 08:09:00|508.53|504.53|508.45|504.45|508.57|504.57|508.45|504.45|18
1615184730000|2021-03-08 06:25:30|520.06|516.06|520.14|516.14|520.14|516.14|520.06|516.06|20
1615190950000|2021-03-08 08:09:10|508.42|504.42|508.41|504.41|508.43|504.43|508.41|504.41|12
1615184740000|2021-03-08 06:25:40|520.13|516.13|520.13|516.13|520.15|516.15|520.13|516.13|10
1615190960000|2021-03-08 08:09:20|508.39|504.39|508.31|504.31|508.42|504.42|508.31|504.31|14
1615184750000|2021-03-08 06:25:50|520.14|516.14|520.15|516.15|520.18|516.18|520.14|516.14|10
1615190970000|2021-03-08 08:09:30|508.32|504.32|508.24|504.24|508.39|504.39|508.2|504.2|20
1615184760000|2021-03-08 06:26:00|520.16|516.16|520.17|516.17|520.19|516.19|520.14|516.14|15
1615190980000|2021-03-08 08:09:40|508.25|504.25|508|504|508.25|504.25|507.96|503.96|24
1615184770000|2021-03-08 06:26:10|520.24|516.24|520.29|516.29|520.32|516.32|520.24|516.24|23
1615190990000|2021-03-08 08:09:50|507.96|503.96|507.64|503.64|507.96|503.96|507.63|503.63|20
1615184780000|2021-03-08 06:26:20|520.28|516.28|520.53|516.53|520.53|516.53|520.28|516.28|22
1615191000000|2021-03-08 08:10:00|507.63|503.63|507.96|503.96|508.05|504.05|507.63|503.63|30
1615184790000|2021-03-08 06:26:30|520.54|516.54|520.38|516.38|520.64|516.64|520.36|516.36|26
1615191010000|2021-03-08 08:10:10|507.68|503.68|507.94|503.94|507.94|503.94|507.68|503.68|28
1615184800000|2021-03-08 06:26:40|520.37|516.37|520.35|516.35|520.4|516.4|520.3|516.3|25
1615191020000|2021-03-08 08:10:20|507.95|503.95|508.54|504.54|508.54|504.54|507.94|503.94|26
1615184810000|2021-03-08 06:26:50|520.37|516.37|520.53|516.53|520.58|516.58|520.36|516.36|23
1615191030000|2021-03-08 08:10:30|508.5|504.5|508.34|504.34|508.56|504.56|508.33|504.33|26
1615184820000|2021-03-08 06:27:00|520.57|516.57|520.63|516.63|520.65|516.65|520.56|516.56|24
1615191040000|2021-03-08 08:10:40|508.4|504.4|508.16|504.16|508.45|504.45|508.07|504.07|30
1615184830000|2021-03-08 06:27:10|520.64|516.64|520.64|516.64|520.67|516.67|520.62|516.62|20
1615191050000|2021-03-08 08:10:50|508.15|504.15|508.63|504.63|508.66|504.66|508.14|504.14|26
1615184840000|2021-03-08 06:27:20|520.63|516.63|520.68|516.68|520.71|516.71|520.63|516.63|18
1615191060000|2021-03-08 08:11:00|508.62|504.62|508.59|504.59|508.63|504.63|508.5|504.5|21
1615184850000|2021-03-08 06:27:30|520.64|516.64|520.59|516.59|520.64|516.64|520.58|516.58|5
1615191070000|2021-03-08 08:11:10|508.6|504.6|508.53|504.53|508.63|504.63|508.41|504.41|27
1615184860000|2021-03-08 06:27:40|520.58|516.58|520.39|516.39|520.58|516.58|520.39|516.39|15
1615191080000|2021-03-08 08:11:20|508.46|504.46|508.29|504.29|508.46|504.46|508.13|504.13|33
1615184870000|2021-03-08 06:27:50|520.38|516.38|520.47|516.47|520.5|516.5|520.38|516.38|23
1615191090000|2021-03-08 08:11:30|508.3|504.3|508.43|504.43|508.5|504.5|508.29|504.29|32
1615184880000|2021-03-08 06:28:00|520.46|516.46|520.45|516.45|520.46|516.46|520.42|516.42|15
1615191100000|2021-03-08 08:11:40|508.45|504.45|508.28|504.28|508.54|504.54|508.24|504.24|30
1615184890000|2021-03-08 06:28:10|520.44|516.44|520.45|516.45|520.47|516.47|520.41|516.41|20
1615191110000|2021-03-08 08:11:50|508.21|504.21|508.19|504.19|508.31|504.31|508.06|504.06|29
1615184900000|2021-03-08 06:28:20|520.44|516.44|520.33|516.33|520.44|516.44|520.32|516.32|9
1615191120000|2021-03-08 08:12:00|508.2|504.2|508.33|504.33|508.38|504.38|508.13|504.13|26
1615184910000|2021-03-08 06:28:30|520.31|516.31|520.21|516.21|520.31|516.31|520.21|516.21|8
1615191130000|2021-03-08 08:12:10|508.31|504.31|507.89|503.89|508.33|504.33|507.81|503.81|30
1615184920000|2021-03-08 06:28:40|520.22|516.22|520.21|516.21|520.22|516.22|520.2|516.2|13
1615191140000|2021-03-08 08:12:20|507.93|503.93|507.84|503.84|507.93|503.93|507.77|503.77|31
1615184930000|2021-03-08 06:28:50|520.2|516.2|520.18|516.18|520.22|516.22|520.13|516.13|19
1615191150000|2021-03-08 08:12:30|507.8|503.8|507.57|503.57|507.92|503.92|507.44|503.44|27
1615184940000|2021-03-08 06:29:00|520.17|516.17|520.3|516.3|520.31|516.31|520.16|516.16|20
1615191160000|2021-03-08 08:12:40|507.47|503.47|507.04|503.04|507.48|503.48|506.96|502.96|24
1615184950000|2021-03-08 06:29:10|520.27|516.27|520.26|516.26|520.35|516.35|520.21|516.21|22
1615191170000|2021-03-08 08:12:50|506.98|502.98|506.77|502.77|507.01|503.01|506.77|502.77|23
1615184960000|2021-03-08 06:29:20|520.3|516.3|520.38|516.38|520.42|516.42|520.29|516.29|20
1615191180000|2021-03-08 08:13:00|506.75|502.75|506.73|502.73|506.75|502.75|506.49|502.49|22
1615184970000|2021-03-08 06:29:30|520.39|516.39|520.37|516.37|520.43|516.43|520.33|516.33|23
1615191190000|2021-03-08 08:13:10|506.72|502.72|506.63|502.63|506.9|502.9|506.58|502.58|35
1615184980000|2021-03-08 06:29:40|520.36|516.36|520.32|516.32|520.38|516.38|520.32|516.32|20
1615191200000|2021-03-08 08:13:20|506.65|502.65|506.78|502.78|506.81|502.81|506.59|502.59|29
1615184990000|2021-03-08 06:29:50|520.33|516.33|520.36|516.36|520.46|516.46|520.33|516.33|17
1615191210000|2021-03-08 08:13:30|506.85|502.85|507.75|503.75|507.86|503.86|506.8|502.8|29
1615191220000|2021-03-08 08:13:40|507.74|503.74|507.96|503.96|508.29|504.29|507.74|503.74|33
1615185000000|2021-03-08 06:30:00|520.37|516.37|520.05|516.05|520.46|516.46|520.02|516.02|30
1615191230000|2021-03-08 08:13:50|507.95|503.95|507.4|503.4|508.05|504.05|507.34|503.34|35
1615185010000|2021-03-08 06:30:10|520.07|516.07|519.76|515.76|520.07|516.07|519.76|515.76|20
1615191240000|2021-03-08 08:14:00|507.39|503.39|507.2|503.2|507.39|503.39|507.04|503.04|32
1615185020000|2021-03-08 06:30:20|519.75|515.75|519.8|515.8|519.86|515.86|519.75|515.75|17
1615191250000|2021-03-08 08:14:10|507.21|503.21|506.99|502.99|507.64|503.64|506.96|502.96|33
1615191260000|2021-03-08 08:14:20|507.07|503.07|506.62|502.62|507.46|503.46|506.62|502.62|38
1615185030000|2021-03-08 06:30:30|519.63|515.63|519.51|515.51|519.63|515.63|519.45|515.45|20
1615191270000|2021-03-08 08:14:30|506.63|502.63|506.91|502.91|507.18|503.18|506.63|502.63|33
1615191280000|2021-03-08 08:14:40|506.96|502.96|506.87|502.87|507.06|503.06|506.71|502.71|32
1615191290000|2021-03-08 08:14:50|506.92|502.92|506.87|502.87|506.95|502.95|506.81|502.81|31
1615185040000|2021-03-08 06:30:40|519.5|515.5|519.74|515.74|519.96|515.96|519.5|515.5|29
1615191300000|2021-03-08 08:15:00|506.86|502.86|506.43|502.43|506.88|502.88|506.43|502.43|30
1615185050000|2021-03-08 06:30:50|519.75|515.75|519.83|515.83|519.92|515.92|519.73|515.73|25
1615191310000|2021-03-08 08:15:10|506.41|502.41|506.31|502.31|506.49|502.49|506.07|502.07|23
1615185060000|2021-03-08 06:31:00|519.85|515.85|519.85|515.85|519.89|515.89|519.78|515.78|28
1615191320000|2021-03-08 08:15:20|506.38|502.38|506.39|502.39|506.53|502.53|506.37|502.37|25
1615185070000|2021-03-08 06:31:10|519.86|515.86|519.85|515.85|519.88|515.88|519.81|515.81|26
1615191330000|2021-03-08 08:15:30|506.42|502.42|506.57|502.57|506.72|502.72|506.19|502.19|30
1615185080000|2021-03-08 06:31:20|519.86|515.86|520.02|516.02|520.15|516.15|519.85|515.85|28
1615191340000|2021-03-08 08:15:40|506.5|502.5|506.41|502.41|506.5|502.5|506.26|502.26|37
1615185090000|2021-03-08 06:31:30|520.04|516.04|520.05|516.05|520.23|516.23|519.98|515.98|27
1615191350000|2021-03-08 08:15:50|506.4|502.4|506.12|502.12|506.4|502.4|506.06|502.06|28
1615185100000|2021-03-08 06:31:40|520.02|516.02|520.02|516.02|520.05|516.05|520.02|516.02|17
1615191360000|2021-03-08 08:16:00|506.17|502.17|506.35|502.35|506.52|502.52|506.17|502.17|32
1615185110000|2021-03-08 06:31:50|520.04|516.04|520.02|516.02|520.14|516.14|519.96|515.96|20
1615191370000|2021-03-08 08:16:10|506.4|502.4|506.3|502.3|506.42|502.42|506.2|502.2|23
1615185120000|2021-03-08 06:32:00|520.01|516.01|519.97|515.97|520.01|516.01|519.95|515.95|16
1615191380000|2021-03-08 08:16:20|506.29|502.29|506.24|502.24|506.3|502.3|506.23|502.23|17
1615185130000|2021-03-08 06:32:10|519.96|515.96|519.94|515.94|520.06|516.06|519.93|515.93|20
1615191390000|2021-03-08 08:16:30|506.26|502.26|506.47|502.47|506.56|502.56|506.24|502.24|26
1615185140000|2021-03-08 06:32:20|519.93|515.93|519.85|515.85|519.95|515.95|519.74|515.74|23
1615191400000|2021-03-08 08:16:40|506.51|502.51|506.75|502.75|506.96|502.96|506.51|502.51|34
1615185150000|2021-03-08 06:32:30|519.86|515.86|519.92|515.92|519.92|515.92|519.83|515.83|10
1615191410000|2021-03-08 08:16:50|506.77|502.77|506.85|502.85|506.99|502.99|506.77|502.77|25
1615185160000|2021-03-08 06:32:40|519.89|515.89|519.87|515.87|519.92|515.92|519.87|515.87|7
1615191420000|2021-03-08 08:17:00|506.97|502.97|506.78|502.78|507.35|503.35|506.71|502.71|32
1615185170000|2021-03-08 06:32:50|519.89|515.89|519.85|515.85|519.89|515.89|519.81|515.81|23
1615191430000|2021-03-08 08:17:10|506.77|502.77|506.66|502.66|506.84|502.84|506.59|502.59|27
1615185180000|2021-03-08 06:33:00|519.86|515.86|519.86|515.86|519.87|515.87|519.85|515.85|5
1615191440000|2021-03-08 08:17:20|506.7|502.7|506.94|502.94|507.28|503.28|506.7|502.7|30
1615185190000|2021-03-08 06:33:10|519.87|515.87|519.87|515.87|519.94|515.94|519.86|515.86|15
1615191450000|2021-03-08 08:17:30|506.93|502.93|506.45|502.45|506.93|502.93|506.45|502.45|28
1615185200000|2021-03-08 06:33:20|519.85|515.85|519.79|515.79|519.86|515.86|519.79|515.79|13
1615191460000|2021-03-08 08:17:40|506.42|502.42|506.32|502.32|506.6|502.6|506.31|502.31|27
1615185210000|2021-03-08 06:33:30|519.77|515.77|519.78|515.78|519.8|515.8|519.77|515.77|8
1615191470000|2021-03-08 08:17:50|506.33|502.33|506.51|502.51|506.73|502.73|506.33|502.33|28
1615185220000|2021-03-08 06:33:40|519.76|515.76|519.55|515.55|519.89|515.89|519.46|515.46|29
1615191480000|2021-03-08 08:18:00|506.49|502.49|506.44|502.44|506.58|502.58|506.33|502.33|27
1615185230000|2021-03-08 06:33:50|519.52|515.52|519.49|515.49|519.52|515.52|519.44|515.44|15
1615191490000|2021-03-08 08:18:10|506.48|502.48|506.45|502.45|506.48|502.48|506.27|502.27|29
1615185240000|2021-03-08 06:34:00|519.5|515.5|519.64|515.64|519.82|515.82|519.5|515.5|27
1615191500000|2021-03-08 08:18:20|506.44|502.44|506.58|502.58|506.69|502.69|506.32|502.32|28
1615185250000|2021-03-08 06:34:10|519.63|515.63|519.81|515.81|519.85|515.85|519.58|515.58|25
1615191510000|2021-03-08 08:18:30|506.53|502.53|506.43|502.43|506.61|502.61|506.39|502.39|31
1615185260000|2021-03-08 06:34:20|519.8|515.8|519.84|515.84|519.99|515.99|519.78|515.78|22
1615191520000|2021-03-08 08:18:40|506.38|502.38|506.5|502.5|506.6|502.6|506.38|502.38|29
1615185270000|2021-03-08 06:34:30|519.81|515.81|519.81|515.81|519.85|515.85|519.79|515.79|18
1615191530000|2021-03-08 08:18:50|506.47|502.47|506.42|502.42|506.49|502.49|506.3|502.3|22
1615185280000|2021-03-08 06:34:40|519.79|515.79|519.92|515.92|519.96|515.96|519.79|515.79|20
1615185290000|2021-03-08 06:34:50|519.9|515.9|519.89|515.89|519.91|515.91|519.87|515.87|20
1615185300000|2021-03-08 06:35:00|519.87|515.87|519.94|515.94|519.95|515.95|519.87|515.87|14
1615185310000|2021-03-08 06:35:10|519.95|515.95|519.88|515.88|519.96|515.96|519.87|515.87|9
1615185320000|2021-03-08 06:35:20|519.89|515.89|519.88|515.88|519.89|515.89|519.87|515.87|14
1615185330000|2021-03-08 06:35:30|519.9|515.9|519.87|515.87|519.92|515.92|519.86|515.86|17
1615185340000|2021-03-08 06:35:40|519.89|515.89|519.63|515.63|519.89|515.89|519.63|515.63|12
1615185350000|2021-03-08 06:35:50|519.64|515.64|519.61|515.61|519.67|515.67|519.57|515.57|21
1615185360000|2021-03-08 06:36:00|519.59|515.59|519.58|515.58|519.64|515.64|519.51|515.51|26
1615185370000|2021-03-08 06:36:10|519.59|515.59|519.59|515.59|519.64|515.64|519.54|515.54|25
1615185380000|2021-03-08 06:36:20|519.61|515.61|519.54|515.54|519.64|515.64|519.54|515.54|31
1615185390000|2021-03-08 06:36:30|519.52|515.52|519.53|515.53|519.56|515.56|519.42|515.42|28
1615185400000|2021-03-08 06:36:40|519.54|515.54|519.49|515.49|519.55|515.55|519.48|515.48|23
1615185410000|2021-03-08 06:36:50|519.47|515.47|519.44|515.44|519.52|515.52|519.42|515.42|21
1615185420000|2021-03-08 06:37:00|519.45|515.45|519.5|515.5|519.51|515.51|519.44|515.44|21
1615185430000|2021-03-08 06:37:10|519.49|515.49|519.45|515.45|519.52|515.52|519.44|515.44|22
1615185440000|2021-03-08 06:37:20|519.44|515.44|519.35|515.35|519.45|515.45|519.34|515.34|29
1615185450000|2021-03-08 06:37:30|519.36|515.36|519.18|515.18|519.36|515.36|519.18|515.18|18
1615185460000|2021-03-08 06:37:40|519.17|515.17|518.95|514.95|519.26|515.26|518.95|514.95|11
1615185470000|2021-03-08 06:37:50|518.82|514.82|518.74|514.74|518.88|514.88|518.74|514.74|8
1615185480000|2021-03-08 06:38:00|518.73|514.73|518.6|514.6|518.74|514.74|518.6|514.6|14
1615185490000|2021-03-08 06:38:10|518.59|514.59|518.5|514.5|518.69|514.69|518.49|514.49|22
1615185500000|2021-03-08 06:38:20|518.51|514.51|518.52|514.52|518.6|514.6|518.51|514.51|21
1615185510000|2021-03-08 06:38:30|518.56|514.56|518.68|514.68|518.69|514.69|518.55|514.55|22
1615185520000|2021-03-08 06:38:40|518.7|514.7|518.71|514.71|518.88|514.88|518.7|514.7|20
1615185530000|2021-03-08 06:38:50|518.76|514.76|519.08|515.08|519.08|515.08|518.71|514.71|22
1615185540000|2021-03-08 06:39:00|518.93|514.93|518.81|514.81|518.95|514.95|518.74|514.74|23
1615185550000|2021-03-08 06:39:10|518.72|514.72|518.69|514.69|518.85|514.85|518.68|514.68|30
1615185560000|2021-03-08 06:39:20|518.7|514.7|518.32|514.32|518.7|514.7|518.27|514.27|33
1615185570000|2021-03-08 06:39:30|518.34|514.34|518.43|514.43|518.76|514.76|518.34|514.34|30
1615185580000|2021-03-08 06:39:40|518.44|514.44|518.5|514.5|518.62|514.62|518.44|514.44|23
1615185590000|2021-03-08 06:39:50|518.47|514.47|518.48|514.48|518.48|514.48|518.38|514.38|25
1615185600000|2021-03-08 06:40:00|518.52|514.52|518.45|514.45|518.53|514.53|518.41|514.41|33
1615185610000|2021-03-08 06:40:10|518.47|514.47|518.4|514.4|518.47|514.47|518.38|514.38|23
1615185620000|2021-03-08 06:40:20|518.41|514.41|518.44|514.44|518.44|514.44|518.41|514.41|27
1615185630000|2021-03-08 06:40:30|518.46|514.46|518.32|514.32|518.51|514.51|518.32|514.32|27
1615185640000|2021-03-08 06:40:40|518.31|514.31|517.91|513.91|518.42|514.42|517.91|513.91|28
1615185650000|2021-03-08 06:40:50|517.92|513.92|518.29|514.29|518.29|514.29|517.91|513.91|27
1615185660000|2021-03-08 06:41:00|518.23|514.23|518.41|514.41|518.46|514.46|518.23|514.23|25
1615185670000|2021-03-08 06:41:10|518.42|514.42|518.47|514.47|518.48|514.48|518.4|514.4|18
1615185680000|2021-03-08 06:41:20|518.46|514.46|519.12|515.12|519.16|515.16|518.44|514.44|23
1615185690000|2021-03-08 06:41:30|519.08|515.08|518.7|514.7|519.12|515.12|518.7|514.7|33
1615185700000|2021-03-08 06:41:40|518.68|514.68|518.61|514.61|518.83|514.83|518.61|514.61|32
1615185710000|2021-03-08 06:41:50|518.59|514.59|518.6|514.6|518.66|514.66|518.55|514.55|25
1615185720000|2021-03-08 06:42:00|518.62|514.62|518.62|514.62|518.72|514.72|518.56|514.56|29
1615185730000|2021-03-08 06:42:10|518.61|514.61|518.31|514.31|518.62|514.62|518.31|514.31|23
1615185740000|2021-03-08 06:42:20|518.32|514.32|518.18|514.18|518.37|514.37|518.18|514.18|23
1615185750000|2021-03-08 06:42:30|518.21|514.21|518.36|514.36|518.38|514.38|518.21|514.21|28
1615185760000|2021-03-08 06:42:40|518.38|514.38|518.33|514.33|518.38|514.38|518.23|514.23|25
1615185770000|2021-03-08 06:42:50|518.35|514.35|518.34|514.34|518.38|514.38|518.32|514.32|19
1615185780000|2021-03-08 06:43:00|518.43|514.43|518.34|514.34|518.47|514.47|518.26|514.26|28
1615185790000|2021-03-08 06:43:10|518.33|514.33|518.47|514.47|518.6|514.6|518.33|514.33|21
1615185800000|2021-03-08 06:43:20|518.52|514.52|518.38|514.38|518.58|514.58|518.37|514.37|17
1615185810000|2021-03-08 06:43:30|518.34|514.34|518.28|514.28|518.38|514.38|518.26|514.26|15
1615185820000|2021-03-08 06:43:40|518.27|514.27|518.33|514.33|518.37|514.37|518.26|514.26|11
1615185830000|2021-03-08 06:43:50|518.32|514.32|518.4|514.4|518.49|514.49|518.3|514.3|32
1615185840000|2021-03-08 06:44:00|518.41|514.41|518.45|514.45|518.49|514.49|518.4|514.4|24
1615185850000|2021-03-08 06:44:10|518.46|514.46|518.47|514.47|518.48|514.48|518.43|514.43|21
1615185860000|2021-03-08 06:44:20|518.48|514.48|518.54|514.54|518.64|514.64|518.44|514.44|28
1615185870000|2021-03-08 06:44:30|518.53|514.53|518.54|514.54|518.56|514.56|518.52|514.52|21
1615185880000|2021-03-08 06:44:40|518.56|514.56|518.49|514.49|518.56|514.56|518.47|514.47|29
1615185890000|2021-03-08 06:44:50|518.57|514.57|518.62|514.62|518.62|514.62|518.48|514.48|16
1615185900000|2021-03-08 06:45:00|518.6|514.6|518.39|514.39|518.6|514.6|518.39|514.39|22
1615185910000|2021-03-08 06:45:10|518.42|514.42|518.27|514.27|518.43|514.43|518.26|514.26|22
1615185920000|2021-03-08 06:45:20|518.25|514.25|518.12|514.12|518.27|514.27|518.12|514.12|11
1615185930000|2021-03-08 06:45:30|518.13|514.13|517.92|513.92|518.14|514.14|517.87|513.87|23
1615185940000|2021-03-08 06:45:40|517.93|513.93|517.97|513.97|517.97|513.97|517.91|513.91|19
1615185950000|2021-03-08 06:45:50|517.96|513.96|517.91|513.91|517.96|513.96|517.9|513.9|10
1615185960000|2021-03-08 06:46:00|517.9|513.9|517.93|513.93|517.94|513.94|517.88|513.88|14
1615185970000|2021-03-08 06:46:10|517.91|513.91|517.93|513.93|517.94|513.94|517.88|513.88|17
1615185980000|2021-03-08 06:46:20|517.94|513.94|517.82|513.82|517.98|513.98|517.82|513.82|25
1615185990000|2021-03-08 06:46:30|517.8|513.8|517.94|513.94|517.94|513.94|517.79|513.79|23
1615186000000|2021-03-08 06:46:40|517.95|513.95|518.02|514.02|518.03|514.03|517.94|513.94|20
1615186010000|2021-03-08 06:46:50|518.01|514.01|518.14|514.14|518.14|514.14|518|514|23
1615186020000|2021-03-08 06:47:00|518.13|514.13|517.97|513.97|518.13|514.13|517.95|513.95|25
1615186030000|2021-03-08 06:47:10|518.01|514.01|518.01|514.01|518.04|514.04|517.98|513.98|25
1615186040000|2021-03-08 06:47:20|518.02|514.02|518.06|514.06|518.11|514.11|518.01|514.01|27
1615186050000|2021-03-08 06:47:30|518.09|514.09|518.33|514.33|518.33|514.33|518.09|514.09|27
1615186060000|2021-03-08 06:47:40|518.31|514.31|518.31|514.31|518.38|514.38|518.29|514.29|14
1615186070000|2021-03-08 06:47:50|518.32|514.32|518.07|514.07|518.32|514.32|518.06|514.06|12
1615186080000|2021-03-08 06:48:00|518.06|514.06|518.02|514.02|518.08|514.08|517.99|513.99|20
1615186090000|2021-03-08 06:48:10|518.03|514.03|518.02|514.02|518.03|514.03|518|514|16
1615186100000|2021-03-08 06:48:20|518.03|514.03|517.99|513.99|518.04|514.04|517.99|513.99|19
1615186110000|2021-03-08 06:48:30|518|514|518.01|514.01|518.09|514.09|517.98|513.98|10
1615186120000|2021-03-08 06:48:40|518.04|514.04|517.83|513.83|518.04|514.04|517.76|513.76|23
1615186130000|2021-03-08 06:48:50|517.82|513.82|517.96|513.96|518.09|514.09|517.8|513.8|31
1615186140000|2021-03-08 06:49:00|517.94|513.94|517.74|513.74|517.94|513.94|517.68|513.68|34
1615186150000|2021-03-08 06:49:10|517.78|513.78|518.11|514.11|518.13|514.13|517.74|513.74|30
1615186160000|2021-03-08 06:49:20|518.08|514.08|518.01|514.01|518.12|514.12|517.95|513.95|27
1615186170000|2021-03-08 06:49:30|518.03|514.03|517.97|513.97|518.04|514.04|517.97|513.97|18
1615186180000|2021-03-08 06:49:40|517.95|513.95|517.83|513.83|517.96|513.96|517.8|513.8|22
1615186190000|2021-03-08 06:49:50|517.82|513.82|517.79|513.79|517.82|513.82|517.73|513.73|25
1615186200000|2021-03-08 06:50:00|517.77|513.77|517.74|513.74|517.8|513.8|517.74|513.74|18
1615186210000|2021-03-08 06:50:10|517.75|513.75|517.91|513.91|517.94|513.94|517.75|513.75|24
1615186220000|2021-03-08 06:50:20|517.9|513.9|517.86|513.86|517.92|513.92|517.82|513.82|27
1615186230000|2021-03-08 06:50:30|517.84|513.84|517.87|513.87|517.88|513.88|517.81|513.81|22
1615186240000|2021-03-08 06:50:40|517.99|513.99|517.9|513.9|517.99|513.99|517.88|513.88|18
1615186250000|2021-03-08 06:50:50|517.91|513.91|517.89|513.89|517.91|513.91|517.78|513.78|20
1615186260000|2021-03-08 06:51:00|517.88|513.88|518.28|514.28|518.28|514.28|517.88|513.88|31
1615186270000|2021-03-08 06:51:10|518.24|514.24|518.18|514.18|518.31|514.31|518.11|514.11|22
1615186280000|2021-03-08 06:51:20|518.19|514.19|518.23|514.23|518.34|514.34|518.17|514.17|26
1615186290000|2021-03-08 06:51:30|518.2|514.2|517.93|513.93|518.21|514.21|517.93|513.93|15
1615186300000|2021-03-08 06:51:40|517.94|513.94|517.98|513.98|517.99|513.99|517.93|513.93|13
1615186310000|2021-03-08 06:51:50|517.99|513.99|517.78|513.78|517.99|513.99|517.78|513.78|19
1615186320000|2021-03-08 06:52:00|517.81|513.81|517.62|513.62|517.81|513.81|517.43|513.43|24
1615186330000|2021-03-08 06:52:10|517.59|513.59|517.78|513.78|517.83|513.83|517.59|513.59|25
1615186340000|2021-03-08 06:52:20|517.77|513.77|517.82|513.82|517.9|513.9|517.77|513.77|18
1615186350000|2021-03-08 06:52:30|517.8|513.8|517.6|513.6|517.8|513.8|517.6|513.6|23
1615186360000|2021-03-08 06:52:40|517.63|513.63|517.61|513.61|517.64|513.64|517.58|513.58|16
1615186370000|2021-03-08 06:52:50|517.6|513.6|517.61|513.61|517.63|513.63|517.58|513.58|16
1615186380000|2021-03-08 06:53:00|517.6|513.6|517.64|513.64|517.69|513.69|517.59|513.59|18
1615186390000|2021-03-08 06:53:10|517.63|513.63|517.63|513.63|517.7|513.7|517.63|513.63|11
1615186400000|2021-03-08 06:53:20|517.64|513.64|517.6|513.6|517.65|513.65|517.57|513.57|10
1615186410000|2021-03-08 06:53:30|517.57|513.57|517.64|513.64|517.71|513.71|517.57|513.57|25
1615186420000|2021-03-08 06:53:40|517.59|513.59|517.57|513.57|517.63|513.63|517.56|513.56|23
1615186430000|2021-03-08 06:53:50|517.6|513.6|517.75|513.75|517.81|513.81|517.56|513.56|32
1615186440000|2021-03-08 06:54:00|517.84|513.84|517.85|513.85|517.88|513.88|517.8|513.8|20
1615186450000|2021-03-08 06:54:10|517.81|513.81|517.31|513.31|517.81|513.81|517.31|513.31|27
1615186460000|2021-03-08 06:54:20|517.32|513.32|517.54|513.54|517.55|513.55|517.32|513.32|31
1615186470000|2021-03-08 06:54:30|517.53|513.53|517.53|513.53|517.59|513.59|517.48|513.48|33
1615186480000|2021-03-08 06:54:40|517.51|513.51|517.35|513.35|517.51|513.51|517.35|513.35|24
1615186490000|2021-03-08 06:54:50|517.36|513.36|517.4|513.4|517.46|513.46|517.35|513.35|12
1615186500000|2021-03-08 06:55:00|517.41|513.41|517.5|513.5|517.64|513.64|517.36|513.36|27
1615186510000|2021-03-08 06:55:10|517.51|513.51|517.5|513.5|517.51|513.51|517.48|513.48|7
1615186520000|2021-03-08 06:55:20|517.51|513.51|517.43|513.43|517.52|513.52|517.42|513.42|13
1615186530000|2021-03-08 06:55:30|517.41|513.41|517.57|513.57|517.6|513.6|517.4|513.4|32
1615186540000|2021-03-08 06:55:40|517.6|513.6|517.56|513.56|517.6|513.6|517.51|513.51|24
1615186550000|2021-03-08 06:55:50|517.57|513.57|517.75|513.75|517.76|513.76|517.55|513.55|26
1615186560000|2021-03-08 06:56:00|517.77|513.77|517.67|513.67|517.8|513.8|517.65|513.65|30
1615186570000|2021-03-08 06:56:10|517.64|513.64|517.61|513.61|517.65|513.65|517.59|513.59|30
1615186580000|2021-03-08 06:56:20|517.63|513.63|517.57|513.57|517.65|513.65|517.51|513.51|22
1615186590000|2021-03-08 06:56:30|517.56|513.56|517.58|513.58|517.61|513.61|517.54|513.54|28
1615186600000|2021-03-08 06:56:40|517.6|513.6|517.71|513.71|517.76|513.76|517.58|513.58|26
1615186610000|2021-03-08 06:56:50|517.72|513.72|517.99|513.99|517.99|513.99|517.72|513.72|23
1615186620000|2021-03-08 06:57:00|518.01|514.01|518.22|514.22|518.23|514.23|517.93|513.93|16
1615186630000|2021-03-08 06:57:10|518.25|514.25|517.9|513.9|518.25|514.25|517.9|513.9|29
1615186640000|2021-03-08 06:57:20|517.94|513.94|517.78|513.78|517.94|513.94|517.78|513.78|29
1615186650000|2021-03-08 06:57:30|517.8|513.8|517.93|513.93|517.99|513.99|517.78|513.78|26
1615186660000|2021-03-08 06:57:40|517.92|513.92|517.77|513.77|517.95|513.95|517.77|513.77|21
1615186670000|2021-03-08 06:57:50|517.78|513.78|517.56|513.56|517.88|513.88|517.55|513.55|13
1615186680000|2021-03-08 06:58:00|517.58|513.58|517.76|513.76|517.79|513.79|517.56|513.56|34
1615186690000|2021-03-08 06:58:10|517.77|513.77|517.79|513.79|517.84|513.84|517.74|513.74|24
1615186700000|2021-03-08 06:58:20|517.78|513.78|517.74|513.74|517.8|513.8|517.72|513.72|20
1615186710000|2021-03-08 06:58:30|517.75|513.75|517.77|513.77|517.8|513.8|517.72|513.72|23
1615186720000|2021-03-08 06:58:40|517.76|513.76|517.79|513.79|517.83|513.83|517.76|513.76|22
1615186730000|2021-03-08 06:58:50|517.8|513.8|517.81|513.81|517.82|513.82|517.79|513.79|12
1615186740000|2021-03-08 06:59:00|517.82|513.82|517.75|513.75|517.82|513.82|517.74|513.74|19
1615186750000|2021-03-08 06:59:10|517.73|513.73|517.79|513.79|517.79|513.79|517.7|513.7|10
1615186760000|2021-03-08 06:59:20|517.75|513.75|517.68|513.68|517.75|513.75|517.68|513.68|15
1615186770000|2021-03-08 06:59:30|517.69|513.69|517.55|513.55|517.69|513.69|517.54|513.54|20
1615186780000|2021-03-08 06:59:40|517.57|513.57|517.53|513.53|517.58|513.58|517.52|513.52|13
1615186790000|2021-03-08 06:59:50|517.54|513.54|517.54|513.54|517.56|513.56|517.53|513.53|11
1615186800000|2021-03-08 07:00:00|517.55|513.55|517.34|513.34|517.55|513.55|517.33|513.33|17
1615186810000|2021-03-08 07:00:10|517.36|513.36|517.4|513.4|517.4|513.4|517.26|513.26|30
1615186820000|2021-03-08 07:00:20|517.39|513.39|517.34|513.34|517.45|513.45|517.34|513.34|14
1615186830000|2021-03-08 07:00:30|517.35|513.35|517.3|513.3|517.36|513.36|517.3|513.3|19
1615186840000|2021-03-08 07:00:40|517.31|513.31|517.31|513.31|517.31|513.31|517.31|513.31|1
1615186850000|2021-03-08 07:00:50|517.32|513.32|517.33|513.33|517.36|513.36|517.32|513.32|12
1615186860000|2021-03-08 07:01:00|517.34|513.34|517.17|513.17|517.34|513.34|517.17|513.17|16
1615186870000|2021-03-08 07:01:10|517.18|513.18|517.1|513.1|517.18|513.18|517.1|513.1|11
1615186880000|2021-03-08 07:01:20|517.11|513.11|517.14|513.14|517.15|513.15|517.03|513.03|12
1615186890000|2021-03-08 07:01:30|517.15|513.15|517.17|513.17|517.17|513.17|517.13|513.13|17
1615186900000|2021-03-08 07:01:40|517.16|513.16|517|513|517.16|513.16|517|513|17
1615186910000|2021-03-08 07:01:50|517.01|513.01|516.95|512.95|517.01|513.01|516.95|512.95|8
1615186920000|2021-03-08 07:02:00|516.96|512.96|517.24|513.24|517.3|513.3|516.95|512.95|27
1615186930000|2021-03-08 07:02:10|517.23|513.23|517.21|513.21|517.3|513.3|517.19|513.19|21
1615186940000|2021-03-08 07:02:20|517.2|513.2|517.15|513.15|517.2|513.2|517.02|513.02|25
1615186950000|2021-03-08 07:02:30|517.19|513.19|517.29|513.29|517.29|513.29|517.17|513.17|15
1615186960000|2021-03-08 07:02:40|517.3|513.3|517.37|513.37|517.37|513.37|517.25|513.25|14
1615186970000|2021-03-08 07:02:50|517.36|513.36|517.46|513.46|517.46|513.46|517.36|513.36|8
1615186980000|2021-03-08 07:03:00|517.55|513.55|517.97|513.97|517.97|513.97|517.55|513.55|21
1615186990000|2021-03-08 07:03:10|517.99|513.99|518.06|514.06|518.1|514.1|517.99|513.99|21
1615187000000|2021-03-08 07:03:20|518.09|514.09|518.23|514.23|518.37|514.37|518.09|514.09|20
1615187010000|2021-03-08 07:03:30|518.33|514.33|518.35|514.35|518.35|514.35|518.26|514.26|24
1615187020000|2021-03-08 07:03:40|518.34|514.34|518.87|514.87|518.92|514.92|518.34|514.34|33
1615187030000|2021-03-08 07:03:50|518.86|514.86|518.9|514.9|518.95|514.95|518.86|514.86|17
1615187040000|2021-03-08 07:04:00|518.89|514.89|518.77|514.77|518.92|514.92|518.72|514.72|25
1615187050000|2021-03-08 07:04:10|518.78|514.78|518.39|514.39|518.78|514.78|518.39|514.39|10
1615187060000|2021-03-08 07:04:20|518.44|514.44|518.58|514.58|518.59|514.59|518.41|514.41|27
1615187070000|2021-03-08 07:04:30|518.57|514.57|518.53|514.53|518.57|514.57|518.44|514.44|26
1615187080000|2021-03-08 07:04:40|518.51|514.51|518.6|514.6|518.62|514.62|518.49|514.49|23
1615187090000|2021-03-08 07:04:50|518.62|514.62|518.4|514.4|518.64|514.64|518.4|514.4|21
1615187100000|2021-03-08 07:05:00|518.41|514.41|518.43|514.43|518.45|514.45|518.4|514.4|21
1615187110000|2021-03-08 07:05:10|518.45|514.45|518.22|514.22|518.45|514.45|518.22|514.22|21
1615187120000|2021-03-08 07:05:20|518.23|514.23|518.22|514.22|518.23|514.23|518.15|514.15|15
1615187130000|2021-03-08 07:05:30|518.23|514.23|518.32|514.32|518.34|514.34|518.22|514.22|19
1615187140000|2021-03-08 07:05:40|518.33|514.33|518.23|514.23|518.33|514.33|518.21|514.21|21
1615187150000|2021-03-08 07:05:50|518.27|514.27|518.35|514.35|518.35|514.35|518.23|514.23|15
1615187160000|2021-03-08 07:06:00|518.32|514.32|518.24|514.24|518.45|514.45|518.24|514.24|23
1615187170000|2021-03-08 07:06:10|518.23|514.23|518.17|514.17|518.26|514.26|518.16|514.16|18
1615187180000|2021-03-08 07:06:20|518.08|514.08|517.69|513.69|518.08|514.08|517.69|513.69|25
1615187190000|2021-03-08 07:06:30|517.7|513.7|517.7|513.7|517.74|513.74|517.65|513.65|17
1615187200000|2021-03-08 07:06:40|517.78|513.78|517.51|513.51|517.83|513.83|517.51|513.51|25
1615187210000|2021-03-08 07:06:50|517.5|513.5|517.36|513.36|517.52|513.52|517.36|513.36|17
1615187220000|2021-03-08 07:07:00|517.37|513.37|517.32|513.32|517.38|513.38|517.31|513.31|13
1615187230000|2021-03-08 07:07:10|517.31|513.31|517.17|513.17|517.31|513.31|517.16|513.16|13
1615187240000|2021-03-08 07:07:20|517.26|513.26|517.2|513.2|517.37|513.37|517.2|513.2|23
1615187250000|2021-03-08 07:07:30|517.18|513.18|517.18|513.18|517.29|513.29|517.15|513.15|15
1615187260000|2021-03-08 07:07:40|517.17|513.17|517.18|513.18|517.25|513.25|517.17|513.17|17
1615187270000|2021-03-08 07:07:50|517.1|513.1|517.14|513.14|517.16|513.16|517.05|513.05|13
1615187280000|2021-03-08 07:08:00|517.11|513.11|517.03|513.03|517.13|513.13|517.03|513.03|8
1615187290000|2021-03-08 07:08:10|517.05|513.05|517.15|513.15|517.16|513.16|516.99|512.99|28
1615187300000|2021-03-08 07:08:20|517.19|513.19|517.2|513.2|517.24|513.24|517.12|513.12|24
1615187310000|2021-03-08 07:08:30|517.1|513.1|517.09|513.09|517.14|513.14|517.09|513.09|19
1615187320000|2021-03-08 07:08:40|517.08|513.08|517.04|513.04|517.08|513.08|517.01|513.01|3
1615187330000|2021-03-08 07:08:50|517.03|513.03|517.03|513.03|517.04|513.04|517.02|513.02|7
1615187340000|2021-03-08 07:09:00|517.04|513.04|517.01|513.01|517.04|513.04|517.01|513.01|6
1615187350000|2021-03-08 07:09:10|517.02|513.02|517.1|513.1|517.16|513.16|517.02|513.02|23
1615187360000|2021-03-08 07:09:20|517.11|513.11|516.98|512.98|517.11|513.11|516.98|512.98|14
1615187370000|2021-03-08 07:09:30|516.99|512.99|516.94|512.94|516.99|512.99|516.93|512.93|8
1615187380000|2021-03-08 07:09:40|516.93|512.93|516.9|512.9|516.93|512.93|516.75|512.75|22
1615187390000|2021-03-08 07:09:50|516.81|512.81|516.72|512.72|516.85|512.85|516.64|512.64|34
1615187400000|2021-03-08 07:10:00|516.74|512.74|516.45|512.45|516.75|512.75|516.45|512.45|28
1615187410000|2021-03-08 07:10:10|516.44|512.44|516.49|512.49|516.69|512.69|516.34|512.34|28
1615187420000|2021-03-08 07:10:20|516.48|512.48|516.64|512.64|516.67|512.67|516.43|512.43|28
1615187430000|2021-03-08 07:10:30|516.66|512.66|516.79|512.79|516.84|512.84|516.59|512.59|29
1615187440000|2021-03-08 07:10:40|516.81|512.81|516.65|512.65|516.81|512.81|516.61|512.61|29
1615187450000|2021-03-08 07:10:50|516.66|512.66|516.64|512.64|516.68|512.68|516.63|512.63|19
1615187460000|2021-03-08 07:11:00|516.67|512.67|516.8|512.8|516.83|512.83|516.67|512.67|27
1615187470000|2021-03-08 07:11:10|516.79|512.79|516.66|512.66|516.79|512.79|516.54|512.54|20
1615187480000|2021-03-08 07:11:20|516.67|512.67|516.53|512.53|516.79|512.79|516.5|512.5|25
1615187490000|2021-03-08 07:11:30|516.55|512.55|516.5|512.5|516.55|512.55|516.47|512.47|18
1615187500000|2021-03-08 07:11:40|516.49|512.49|515.91|511.91|516.55|512.55|515.87|511.87|25
1615187510000|2021-03-08 07:11:50|515.93|511.93|515.67|511.67|515.94|511.94|515.52|511.52|24
1615187520000|2021-03-08 07:12:00|515.65|511.65|515.56|511.56|515.72|511.72|515.36|511.36|26
1615187530000|2021-03-08 07:12:10|515.11|511.11|514.94|510.94|515.17|511.17|514.87|510.87|17
1615187540000|2021-03-08 07:12:20|514.97|510.97|514.98|510.98|515.05|511.05|514.97|510.97|7
1615187550000|2021-03-08 07:12:30|514.93|510.93|514.73|510.73|514.99|510.99|514.73|510.73|10
1615187560000|2021-03-08 07:12:40|514.69|510.69|513.98|509.98|514.69|510.69|513.98|509.98|35
1615187570000|2021-03-08 07:12:50|514.01|510.01|513.35|509.35|514.01|510.01|513.25|509.25|30
1615187580000|2021-03-08 07:13:00|513.41|509.41|513.26|509.26|513.97|509.97|513.26|509.26|31
1615187590000|2021-03-08 07:13:10|513.33|509.33|513.01|509.01|513.34|509.34|512.83|508.83|34
1615187600000|2021-03-08 07:13:20|513.04|509.04|512.7|508.7|513.33|509.33|512.66|508.66|36
1615187610000|2021-03-08 07:13:30|512.73|508.73|513.19|509.19|513.3|509.3|512.72|508.72|27
1615187620000|2021-03-08 07:13:40|513.2|509.2|513.13|509.13|513.33|509.33|513.1|509.1|27
1615187630000|2021-03-08 07:13:50|513.12|509.12|513.11|509.11|513.15|509.15|512.95|508.95|31
1615187640000|2021-03-08 07:14:00|513.1|509.1|512.76|508.76|513.13|509.13|512.74|508.74|31
1615187650000|2021-03-08 07:14:10|512.77|508.77|512.16|508.16|512.77|508.77|512.13|508.13|37
1615187660000|2021-03-08 07:14:20|512.17|508.17|511.98|507.98|512.21|508.21|511.9|507.9|25
1615187670000|2021-03-08 07:14:30|512.15|508.15|511.87|507.87|512.16|508.16|511.72|507.72|28
1615187680000|2021-03-08 07:14:40|511.91|507.91|511.89|507.89|512.37|508.37|511.84|507.84|36
1615187690000|2021-03-08 07:14:50|511.88|507.88|511.89|507.89|511.95|507.95|511.78|507.78|26
1615187700000|2021-03-08 07:15:00|511.9|507.9|511.83|507.83|511.93|507.93|511.74|507.74|25
1615187710000|2021-03-08 07:15:10|511.79|507.79|511.83|507.83|511.84|507.84|511.76|507.76|25
1615187720000|2021-03-08 07:15:20|511.82|507.82|511.94|507.94|512.04|508.04|511.81|507.81|26
1615187730000|2021-03-08 07:15:30|511.93|507.93|512.16|508.16|512.19|508.19|511.93|507.93|32
1615187740000|2021-03-08 07:15:40|512.15|508.15|512.04|508.04|512.15|508.15|511.95|507.95|29
1615187750000|2021-03-08 07:15:50|512.08|508.08|512.03|508.03|512.08|508.08|511.96|507.96|31
1615187760000|2021-03-08 07:16:00|512.01|508.01|511.71|507.71|512.01|508.01|511.63|507.63|31
1615187770000|2021-03-08 07:16:10|511.73|507.73|511.24|507.24|511.73|507.73|511.19|507.19|28
1615187780000|2021-03-08 07:16:20|511.25|507.25|511.31|507.31|511.41|507.41|511.22|507.22|31
1615187790000|2021-03-08 07:16:30|511.32|507.32|511.36|507.36|511.36|507.36|511.22|507.22|24
1615187800000|2021-03-08 07:16:40|511.38|507.38|511.03|507.03|511.49|507.49|510.96|506.96|31
1615187810000|2021-03-08 07:16:50|511.01|507.01|510.94|506.94|511.07|507.07|510.88|506.88|31
1615187820000|2021-03-08 07:17:00|510.98|506.98|510.56|506.56|510.98|506.98|510.51|506.51|28
1615187830000|2021-03-08 07:17:10|510.6|506.6|510.43|506.43|510.69|506.69|510.35|506.35|33
1615187840000|2021-03-08 07:17:20|510.31|506.31|509.95|505.95|510.47|506.47|509.48|505.48|31
1615187850000|2021-03-08 07:17:30|509.91|505.91|509.76|505.76|510.09|506.09|509.74|505.74|33
1615187860000|2021-03-08 07:17:40|509.77|505.77|510.19|506.19|510.19|506.19|509.77|505.77|26
1615187870000|2021-03-08 07:17:50|510.2|506.2|510.7|506.7|510.7|506.7|510.18|506.18|32
1615187880000|2021-03-08 07:18:00|510.63|506.63|510.69|506.69|510.71|506.71|510.52|506.52|33
1615187890000|2021-03-08 07:18:10|510.61|506.61|510.8|506.8|510.85|506.85|510.57|506.57|24
1615187900000|2021-03-08 07:18:20|510.84|506.84|510.04|506.04|510.84|506.84|509.98|505.98|28
1615187910000|2021-03-08 07:18:30|510.03|506.03|509.85|505.85|510.03|506.03|509.8|505.8|30
1615187920000|2021-03-08 07:18:40|509.84|505.84|509.61|505.61|509.84|505.84|509.45|505.45|37
1615187930000|2021-03-08 07:18:50|509.63|505.63|509.59|505.59|509.69|505.69|509.55|505.55|26
1615187940000|2021-03-08 07:19:00|509.58|505.58|509.17|505.17|509.58|505.58|509.17|505.17|25
1615187950000|2021-03-08 07:19:10|509.18|505.18|509.37|505.37|509.44|505.44|509.17|505.17|32
1615187960000|2021-03-08 07:19:20|509.39|505.39|509.35|505.35|509.5|505.5|509.23|505.23|30
1615187970000|2021-03-08 07:19:30|509.34|505.34|509.3|505.3|509.36|505.36|509.18|505.18|27
1615187980000|2021-03-08 07:19:40|509.29|505.29|509.72|505.72|509.81|505.81|509.29|505.29|36
1615187990000|2021-03-08 07:19:50|509.71|505.71|509.18|505.18|509.71|505.71|509.14|505.14|28
1615188000000|2021-03-08 07:20:00|509.17|505.17|509.23|505.23|509.23|505.23|509.1|505.1|23
1615188010000|2021-03-08 07:20:10|509.24|505.24|508.9|504.9|509.26|505.26|508.9|504.9|32
1615188020000|2021-03-08 07:20:20|508.89|504.89|509.22|505.22|509.36|505.36|508.89|504.89|28
1615188030000|2021-03-08 07:20:30|509.21|505.21|509.15|505.15|509.3|505.3|509.11|505.11|26
1615188040000|2021-03-08 07:20:40|509.19|505.19|509.29|505.29|509.29|505.29|509.15|505.15|24
1615188050000|2021-03-08 07:20:50|509.26|505.26|509.51|505.51|509.58|505.58|509.17|505.17|30
1615188060000|2021-03-08 07:21:00|509.5|505.5|509.01|505.01|509.51|505.51|509.01|505.01|35
1615188070000|2021-03-08 07:21:10|509.1|505.1|509.02|505.02|509.1|505.1|508.99|504.99|28
1615188080000|2021-03-08 07:21:20|509|505|508.88|504.88|509.05|505.05|508.88|504.88|28
1615188090000|2021-03-08 07:21:30|508.93|504.93|508.05|504.05|508.93|504.93|508|504|34
1615188100000|2021-03-08 07:21:40|507.85|503.85|507.72|503.72|507.9|503.9|507.33|503.33|36
1615188110000|2021-03-08 07:21:50|507.73|503.73|507.78|503.78|507.85|503.85|507.64|503.64|34
1615188120000|2021-03-08 07:22:00|507.77|503.77|507.3|503.3|507.93|503.93|507.29|503.29|33
1615188130000|2021-03-08 07:22:10|507.33|503.33|506.83|502.83|507.33|503.33|506.79|502.79|31
1615188140000|2021-03-08 07:22:20|506.8|502.8|506.43|502.43|506.8|502.8|506.12|502.12|31
1615188150000|2021-03-08 07:22:30|506.56|502.56|507.53|503.53|507.53|503.53|506.51|502.51|34
1615188160000|2021-03-08 07:22:40|507.63|503.63|507.58|503.58|507.72|503.72|507.47|503.47|24
1615188170000|2021-03-08 07:22:50|507.6|503.6|507.72|503.72|507.87|503.87|507.54|503.54|28
1615188180000|2021-03-08 07:23:00|507.68|503.68|507.73|503.73|507.81|503.81|507.61|503.61|27
1615188190000|2021-03-08 07:23:10|507.74|503.74|508.43|504.43|508.44|504.44|507.74|503.74|30
1615188200000|2021-03-08 07:23:20|508.44|504.44|509.14|505.14|509.15|505.15|508.44|504.44|27
1615188210000|2021-03-08 07:23:30|509.11|505.11|509.14|505.14|509.28|505.28|509.05|505.05|31
1615188220000|2021-03-08 07:23:40|509.13|505.13|509.44|505.44|509.68|505.68|509.11|505.11|31
1615188230000|2021-03-08 07:23:50|509.46|505.46|509.57|505.57|509.58|505.58|509.37|505.37|30
1615188240000|2021-03-08 07:24:00|509.58|505.58|509.87|505.87|509.92|505.92|509.54|505.54|25
1615188250000|2021-03-08 07:24:10|509.86|505.86|509.86|505.86|509.98|505.98|509.79|505.79|32
1615188260000|2021-03-08 07:24:20|509.91|505.91|509.8|505.8|509.94|505.94|509.77|505.77|33
1615188270000|2021-03-08 07:24:30|509.91|505.91|509.85|505.85|509.97|505.97|509.8|505.8|27
1615188280000|2021-03-08 07:24:40|509.84|505.84|509.68|505.68|509.84|505.84|509.56|505.56|32
1615188290000|2021-03-08 07:24:50|509.63|505.63|509.78|505.78|509.84|505.84|509.61|505.61|29
1615188300000|2021-03-08 07:25:00|509.77|505.77|509.5|505.5|509.82|505.82|509.5|505.5|32
1615188310000|2021-03-08 07:25:10|509.6|505.6|509.75|505.75|509.76|505.76|509.36|505.36|31
1615188320000|2021-03-08 07:25:20|509.76|505.76|509.76|505.76|509.85|505.85|509.65|505.65|33
1615188330000|2021-03-08 07:25:30|509.77|505.77|509.94|505.94|510.01|506.01|509.77|505.77|25
1615188340000|2021-03-08 07:25:40|509.97|505.97|510.22|506.22|510.22|506.22|509.95|505.95|17
1615188350000|2021-03-08 07:25:50|510.43|506.43|510.43|506.43|510.43|506.43|510.32|506.32|18
1615188360000|2021-03-08 07:26:00|510.45|506.45|510.5|506.5|510.5|506.5|510.21|506.21|28
1615188370000|2021-03-08 07:26:10|510.51|506.51|510.65|506.65|510.77|506.77|510.47|506.47|26
1615188380000|2021-03-08 07:26:20|510.63|506.63|510.44|506.44|510.63|506.63|510.44|506.44|26
1615188390000|2021-03-08 07:26:30|510.47|506.47|510.41|506.41|510.5|506.5|510.31|506.31|30
1615188400000|2021-03-08 07:26:40|510.38|506.38|510.39|506.39|510.45|506.45|510.3|506.3|30
1615188410000|2021-03-08 07:26:50|510.37|506.37|510.38|506.38|510.44|506.44|510.31|506.31|24
1615188420000|2021-03-08 07:27:00|510.39|506.39|510.29|506.29|510.45|506.45|510.27|506.27|21
1615188430000|2021-03-08 07:27:10|510.28|506.28|510.02|506.02|510.3|506.3|509.9|505.9|32
1615188440000|2021-03-08 07:27:20|510.05|506.05|509.66|505.66|510.05|506.05|509.64|505.64|25
1615188450000|2021-03-08 07:27:30|509.69|505.69|509.77|505.77|509.98|505.98|509.65|505.65|33
1615188460000|2021-03-08 07:27:40|509.76|505.76|509.79|505.79|509.8|505.8|509.52|505.52|27
1615188470000|2021-03-08 07:27:50|509.84|505.84|509.7|505.7|509.9|505.9|509.68|505.68|33
1615188480000|2021-03-08 07:28:00|509.73|505.73|509.69|505.69|509.78|505.78|509.67|505.67|20
1615188490000|2021-03-08 07:28:10|509.65|505.65|509.44|505.44|509.67|505.67|509.38|505.38|29
1615188500000|2021-03-08 07:28:20|509.41|505.41|509.1|505.1|509.41|505.41|509.1|505.1|28
1615188510000|2021-03-08 07:28:30|509.09|505.09|509.38|505.38|509.38|505.38|509.04|505.04|27
1615188520000|2021-03-08 07:28:40|509.39|505.39|509.25|505.25|509.4|505.4|509.22|505.22|26
1615188530000|2021-03-08 07:28:50|509.26|505.26|509.41|505.41|509.47|505.47|509.26|505.26|23
1615188540000|2021-03-08 07:29:00|509.54|505.54|509.51|505.51|509.58|505.58|509.37|505.37|25
1615188550000|2021-03-08 07:29:10|509.48|505.48|509.35|505.35|509.52|505.52|509.35|505.35|24
1615188560000|2021-03-08 07:29:20|509.4|505.4|509.48|505.48|509.48|505.48|509.29|505.29|29
1615188570000|2021-03-08 07:29:30|509.51|505.51|509.46|505.46|509.51|505.51|509.39|505.39|21
1615188580000|2021-03-08 07:29:40|509.45|505.45|509.67|505.67|509.69|505.69|509.43|505.43|27
1615188590000|2021-03-08 07:29:50|509.65|505.65|509.71|505.71|509.75|505.75|509.65|505.65|25
1615188600000|2021-03-08 07:30:00|509.72|505.72|509.41|505.41|509.72|505.72|509.41|505.41|21
1615188610000|2021-03-08 07:30:10|509.45|505.45|509.47|505.47|509.53|505.53|509.29|505.29|16
1615188620000|2021-03-08 07:30:20|509.55|505.55|509.31|505.31|509.55|505.55|509.31|505.31|25
1615188630000|2021-03-08 07:30:30|509.33|505.33|508.9|504.9|509.33|505.33|508.9|504.9|23
1615188640000|2021-03-08 07:30:40|508.89|504.89|508.52|504.52|508.97|504.97|508.49|504.49|28
1615188650000|2021-03-08 07:30:50|508.48|504.48|508.18|504.18|508.6|504.6|508.18|504.18|32
1615188660000|2021-03-08 07:31:00|508.24|504.24|508.43|504.43|508.45|504.45|508.13|504.13|33
1615188670000|2021-03-08 07:31:10|508.5|504.5|509.06|505.06|509.12|505.12|508.45|504.45|31
1615188680000|2021-03-08 07:31:20|509.15|505.15|509.41|505.41|509.45|505.45|509.15|505.15|29
1615188690000|2021-03-08 07:31:30|509.4|505.4|509.58|505.58|509.63|505.63|509.4|505.4|26
1615188700000|2021-03-08 07:31:40|509.59|505.59|509.96|505.96|509.96|505.96|509.51|505.51|23
1615188710000|2021-03-08 07:31:50|509.92|505.92|510.2|506.2|510.22|506.22|509.92|505.92|26
1615188720000|2021-03-08 07:32:00|510.22|506.22|510.29|506.29|510.37|506.37|510.22|506.22|22
1615188730000|2021-03-08 07:32:10|510.28|506.28|510.42|506.42|510.43|506.43|510.28|506.28|16
1615188740000|2021-03-08 07:32:20|510.45|506.45|510.31|506.31|510.5|506.5|510.29|506.29|24
1615188750000|2021-03-08 07:32:30|510.32|506.32|510.44|506.44|510.49|506.49|510.3|506.3|18
1615188760000|2021-03-08 07:32:40|510.4|506.4|510.68|506.68|510.69|506.69|510.4|506.4|22
1615188770000|2021-03-08 07:32:50|510.69|506.69|510.64|506.64|510.84|506.84|510.62|506.62|32
1615188780000|2021-03-08 07:33:00|510.6|506.6|510.28|506.28|510.61|506.61|510.04|506.04|35
1615188790000|2021-03-08 07:33:10|510.31|506.31|510.08|506.08|510.33|506.33|510.08|506.08|26
1615188800000|2021-03-08 07:33:20|510.12|506.12|510.34|506.34|510.37|506.37|510.12|506.12|25
1615188810000|2021-03-08 07:33:30|510.33|506.33|510.49|506.49|510.49|506.49|510.18|506.18|30
1615188820000|2021-03-08 07:33:40|510.46|506.46|510.53|506.53|510.57|506.57|510.44|506.44|28
1615188830000|2021-03-08 07:33:50|510.54|506.54|510.52|506.52|510.58|506.58|510.51|506.51|13
1615188840000|2021-03-08 07:34:00|510.53|506.53|510.5|506.5|510.55|506.55|510.37|506.37|21
1615188850000|2021-03-08 07:34:10|510.53|506.53|510.56|506.56|510.59|506.59|510.49|506.49|18
1615188860000|2021-03-08 07:34:20|510.57|506.57|510.53|506.53|510.6|506.6|510.52|506.52|18
1615188870000|2021-03-08 07:34:30|510.57|506.57|510.39|506.39|510.6|506.6|510.3|506.3|34
1615188880000|2021-03-08 07:34:40|510.37|506.37|510.28|506.28|510.38|506.38|510.14|506.14|26
1615188890000|2021-03-08 07:34:50|510.27|506.27|510.49|506.49|510.49|506.49|510.25|506.25|27
1615188900000|2021-03-08 07:35:00|510.4|506.4|510.4|506.4|510.41|506.41|510.3|506.3|28
1615188910000|2021-03-08 07:35:10|510.36|506.36|510.31|506.31|510.41|506.41|510.29|506.29|25
1615188920000|2021-03-08 07:35:20|510.33|506.33|510.17|506.17|510.38|506.38|510.13|506.13|22
1615188930000|2021-03-08 07:35:30|510.18|506.18|510.13|506.13|510.4|506.4|509.97|505.97|20
1615188940000|2021-03-08 07:35:40|510.12|506.12|510.26|506.26|510.39|506.39|510.09|506.09|34
1615188950000|2021-03-08 07:35:50|510.15|506.15|510.09|506.09|510.29|506.29|510.03|506.03|28
1615188960000|2021-03-08 07:36:00|510.21|506.21|510.35|506.35|510.46|506.46|510.09|506.09|28
1615188970000|2021-03-08 07:36:10|510.29|506.29|510.14|506.14|510.3|506.3|510.14|506.14|24
1615188980000|2021-03-08 07:36:20|510.13|506.13|510.07|506.07|510.25|506.25|509.92|505.92|27
1615188990000|2021-03-08 07:36:30|510.04|506.04|510.06|506.06|510.11|506.11|509.89|505.89|26
1615189000000|2021-03-08 07:36:40|510.08|506.08|509.58|505.58|510.1|506.1|509.57|505.57|33
1615189010000|2021-03-08 07:36:50|509.52|505.52|509.31|505.31|509.53|505.53|509.16|505.16|30
1615189020000|2021-03-08 07:37:00|509.33|505.33|509.77|505.77|509.79|505.79|509.33|505.33|25
1615189030000|2021-03-08 07:37:10|509.76|505.76|509.61|505.61|509.83|505.83|509.52|505.52|21
1615189040000|2021-03-08 07:37:20|509.62|505.62|509.52|505.52|509.63|505.63|509.52|505.52|13
1615189050000|2021-03-08 07:37:30|509.56|505.56|509.39|505.39|509.56|505.56|509.1|505.1|19
1615189060000|2021-03-08 07:37:40|509.38|505.38|509.7|505.7|509.7|505.7|509.37|505.37|25
1615189070000|2021-03-08 07:37:50|509.72|505.72|509.63|505.63|509.81|505.81|509.58|505.58|29
1615189080000|2021-03-08 07:38:00|509.66|505.66|509.12|505.12|509.66|505.66|509.12|505.12|27
1615189090000|2021-03-08 07:38:10|509.18|505.18|508.69|504.69|509.38|505.38|508.66|504.66|30
1615189100000|2021-03-08 07:38:20|508.7|504.7|508.18|504.18|508.7|504.7|508.03|504.03|31
1615189110000|2021-03-08 07:38:30|508.16|504.16|508.51|504.51|508.7|504.7|508.16|504.16|37
1615189120000|2021-03-08 07:38:40|508.47|504.47|508.63|504.63|508.63|504.63|508.32|504.32|28
1615189130000|2021-03-08 07:38:50|508.68|504.68|508.61|504.61|508.89|504.89|508.59|504.59|19
1615189140000|2021-03-08 07:39:00|508.57|504.57|508.41|504.41|508.57|504.57|508.41|504.41|24
1615189150000|2021-03-08 07:39:10|508.4|504.4|508.25|504.25|508.46|504.46|508.18|504.18|31
1615189160000|2021-03-08 07:39:20|508.17|504.17|508.05|504.05|508.17|504.17|507.9|503.9|29
1615189170000|2021-03-08 07:39:30|508.08|504.08|508.37|504.37|508.48|504.48|508.08|504.08|28
1615189180000|2021-03-08 07:39:40|508.29|504.29|508.39|504.39|508.39|504.39|508.15|504.15|34
1615189190000|2021-03-08 07:39:50|508.4|504.4|508.44|504.44|508.66|504.66|508.4|504.4|26
1615189200000|2021-03-08 07:40:00|508.57|504.57|508.53|504.53|508.8|504.8|508.49|504.49|32
1615189210000|2021-03-08 07:40:10|508.56|504.56|508.42|504.42|508.59|504.59|508.4|504.4|29
1615189220000|2021-03-08 07:40:20|508.46|504.46|508.59|504.59|508.67|504.67|508.45|504.45|28
1615189230000|2021-03-08 07:40:30|508.71|504.71|508.57|504.57|508.84|504.84|508.51|504.51|34
1615189240000|2021-03-08 07:40:40|508.56|504.56|508.56|504.56|508.71|504.71|508.49|504.49|22
1615189250000|2021-03-08 07:40:50|508.61|504.61|508.61|504.61|508.71|504.71|508.54|504.54|20
1615189260000|2021-03-08 07:41:00|508.65|504.65|508.55|504.55|508.89|504.89|508.5|504.5|20
1615189270000|2021-03-08 07:41:10|508.54|504.54|508.72|504.72|508.72|504.72|508.51|504.51|23
1615189280000|2021-03-08 07:41:20|508.66|504.66|508.53|504.53|508.67|504.67|508.53|504.53|17
1615189290000|2021-03-08 07:41:30|508.55|504.55|508.49|504.49|508.55|504.55|508.4|504.4|20
1615189300000|2021-03-08 07:41:40|508.5|504.5|508.56|504.56|508.59|504.59|508.49|504.49|20
1615189310000|2021-03-08 07:41:50|508.58|504.58|508.71|504.71|508.76|504.76|508.57|504.57|17
1615189320000|2021-03-08 07:42:00|508.72|504.72|508.36|504.36|508.72|504.72|508.35|504.35|27
1615189330000|2021-03-08 07:42:10|508.35|504.35|508.12|504.12|508.37|504.37|508.12|504.12|29
1615189340000|2021-03-08 07:42:20|508.14|504.14|508.05|504.05|508.31|504.31|507.91|503.91|32
1615189350000|2021-03-08 07:42:30|507.98|503.98|508.05|504.05|508.08|504.08|507.8|503.8|17
1615189360000|2021-03-08 07:42:40|507.91|503.91|507.82|503.82|508.11|504.11|507.73|503.73|30
1615189370000|2021-03-08 07:42:50|507.81|503.81|507.49|503.49|507.99|503.99|507.41|503.41|29
1615189380000|2021-03-08 07:43:00|507.53|503.53|507.81|503.81|507.81|503.81|507.37|503.37|33
1615189390000|2021-03-08 07:43:10|507.79|503.79|508.17|504.17|508.29|504.29|507.79|503.79|33
1615189400000|2021-03-08 07:43:20|508.16|504.16|508.24|504.24|508.32|504.32|508.12|504.12|34
1615189410000|2021-03-08 07:43:30|508.22|504.22|508.19|504.19|508.27|504.27|507.91|503.91|33
1615189420000|2021-03-08 07:43:40|508.15|504.15|508.17|504.17|508.33|504.33|508.15|504.15|22
1615189430000|2021-03-08 07:43:50|508.19|504.19|508.24|504.24|508.24|504.24|508.14|504.14|11
1615189440000|2021-03-08 07:44:00|508.29|504.29|508.71|504.71|508.77|504.77|508.18|504.18|26
1615189450000|2021-03-08 07:44:10|508.72|504.72|508.71|504.71|508.82|504.82|508.7|504.7|21
1615189460000|2021-03-08 07:44:20|508.72|504.72|508.44|504.44|508.72|504.72|508.42|504.42|27
1615189470000|2021-03-08 07:44:30|508.47|504.47|508.58|504.58|508.64|504.64|508.41|504.41|28
1615189480000|2021-03-08 07:44:40|508.51|504.51|508.62|504.62|508.68|504.68|508.51|504.51|17
1615189490000|2021-03-08 07:44:50|508.61|504.61|508.61|504.61|508.66|504.66|508.55|504.55|19
1615189500000|2021-03-08 07:45:00|508.6|504.6|508.5|504.5|508.62|504.62|508.49|504.49|16
1615189510000|2021-03-08 07:45:10|508.56|504.56|508.38|504.38|508.62|504.62|508.38|504.38|24
1615189520000|2021-03-08 07:45:20|508.39|504.39|508.71|504.71|508.75|504.75|508.39|504.39|27
1615189530000|2021-03-08 07:45:30|508.7|504.7|508.62|504.62|508.76|504.76|508.59|504.59|21
1615189540000|2021-03-08 07:45:40|508.61|504.61|508.47|504.47|508.86|504.86|508.46|504.46|26
1615189550000|2021-03-08 07:45:50|508.5|504.5|508.66|504.66|508.74|504.74|508.48|504.48|31
1615189560000|2021-03-08 07:46:00|508.67|504.67|508.57|504.57|508.73|504.73|508.56|504.56|24
1615189570000|2021-03-08 07:46:10|508.65|504.65|508.74|504.74|508.82|504.82|508.6|504.6|25
1615189580000|2021-03-08 07:46:20|508.76|504.76|509.02|505.02|509.23|505.23|508.76|504.76|15
1615189590000|2021-03-08 07:46:30|509.07|505.07|509.23|505.23|509.27|505.27|509.03|505.03|22
1615189600000|2021-03-08 07:46:40|509.24|505.24|509.38|505.38|509.38|505.38|509.24|505.24|14
1615189610000|2021-03-08 07:46:50|509.4|505.4|509.58|505.58|509.59|505.59|509.4|505.4|13
1615189620000|2021-03-08 07:47:00|509.52|505.52|509.58|505.58|509.58|505.58|509.5|505.5|7
1615189630000|2021-03-08 07:47:10|509.59|505.59|509.73|505.73|509.75|505.75|509.58|505.58|15
1615189640000|2021-03-08 07:47:20|509.77|505.77|509.73|505.73|510.02|506.02|509.68|505.68|20
1615189650000|2021-03-08 07:47:30|509.67|505.67|509.87|505.87|509.93|505.93|509.61|505.61|25
1615189660000|2021-03-08 07:47:40|509.82|505.82|510.42|506.42|510.46|506.46|509.82|505.82|21
1615189670000|2021-03-08 07:47:50|510.47|506.47|510.46|506.46|510.48|506.48|510.42|506.42|20
1615189680000|2021-03-08 07:48:00|510.44|506.44|510.54|506.54|510.56|506.56|510.37|506.37|16
1615189690000|2021-03-08 07:48:10|510.57|506.57|510.59|506.59|510.59|506.59|510.51|506.51|12
1615189700000|2021-03-08 07:48:20|510.54|506.54|510.5|506.5|510.54|506.54|510.46|506.46|15
1615189710000|2021-03-08 07:48:30|510.51|506.51|510.5|506.5|510.52|506.52|510.47|506.47|17
1615189720000|2021-03-08 07:48:40|510.53|506.53|510.44|506.44|510.53|506.53|510.43|506.43|19
1615189730000|2021-03-08 07:48:50|510.48|506.48|510.43|506.43|510.53|506.53|510.4|506.4|17
1615189740000|2021-03-08 07:49:00|510.41|506.41|510.38|506.38|510.45|506.45|510.35|506.35|11
1615189750000|2021-03-08 07:49:10|510.36|506.36|510.45|506.45|510.45|506.45|510.36|506.36|22
1615189760000|2021-03-08 07:49:20|510.47|506.47|510.44|506.44|510.47|506.47|510.42|506.42|10
1615189770000|2021-03-08 07:49:30|510.45|506.45|510.48|506.48|510.49|506.49|510.42|506.42|18
1615189780000|2021-03-08 07:49:40|510.46|506.46|510.45|506.45|510.49|506.49|510.45|506.45|13
1615189790000|2021-03-08 07:49:50|510.48|506.48|510.43|506.43|510.5|506.5|510.43|506.43|12
1615189800000|2021-03-08 07:50:00|510.44|506.44|510.43|506.43|510.45|506.45|510.41|506.41|15
1615189810000|2021-03-08 07:50:10|510.45|506.45|510.31|506.31|510.45|506.45|510.29|506.29|12
1615189820000|2021-03-08 07:50:20|510.3|506.3|510.27|506.27|510.3|506.3|510.25|506.25|12
1615189830000|2021-03-08 07:50:30|510.26|506.26|510.28|506.28|510.29|506.29|510.25|506.25|10
1615189840000|2021-03-08 07:50:40|510.34|506.34|510.25|506.25|510.39|506.39|510.25|506.25|19
1615189850000|2021-03-08 07:50:50|510.26|506.26|510.38|506.38|510.38|506.38|510.21|506.21|20
1615189860000|2021-03-08 07:51:00|510.35|506.35|510.31|506.31|510.48|506.48|510.25|506.25|25
1615189870000|2021-03-08 07:51:10|510.32|506.32|510.31|506.31|510.43|506.43|510.24|506.24|23
1615189880000|2021-03-08 07:51:20|510.33|506.33|510.29|506.29|510.33|506.33|510.28|506.28|14
1615189890000|2021-03-08 07:51:30|510.28|506.28|510.43|506.43|510.47|506.47|510.27|506.27|12
1615189900000|2021-03-08 07:51:40|510.45|506.45|510.3|506.3|510.47|506.47|510.29|506.29|18
1615189910000|2021-03-08 07:51:50|510.31|506.31|510.29|506.29|510.31|506.31|510.28|506.28|12
1615189920000|2021-03-08 07:52:00|510.28|506.28|510.29|506.29|510.32|506.32|510.28|506.28|11
1615189930000|2021-03-08 07:52:10|510.3|506.3|510.13|506.13|510.31|506.31|510.11|506.11|23
1615189940000|2021-03-08 07:52:20|510.12|506.12|510.09|506.09|510.12|506.12|510.09|506.09|5
1615189950000|2021-03-08 07:52:30|510.05|506.05|510|506|510.09|506.09|509.99|505.99|18
1615189960000|2021-03-08 07:52:40|510.01|506.01|509.91|505.91|510.01|506.01|509.9|505.9|13
1615189970000|2021-03-08 07:52:50|509.92|505.92|509.86|505.86|509.92|505.92|509.86|505.86|13
1615189980000|2021-03-08 07:53:00|509.87|505.87|509.78|505.78|509.88|505.88|509.78|505.78|17
1615189990000|2021-03-08 07:53:10|509.77|505.77|509.82|505.82|509.82|505.82|509.73|505.73|14
1615190000000|2021-03-08 07:53:20|509.83|505.83|509.87|505.87|509.96|505.96|509.79|505.79|23
1615190010000|2021-03-08 07:53:30|509.86|505.86|509.82|505.82|509.86|505.86|509.81|505.81|16
1615190020000|2021-03-08 07:53:40|509.8|505.8|509.75|505.75|509.8|505.8|509.75|505.75|9
1615190030000|2021-03-08 07:53:50|509.78|505.78|509.62|505.62|509.78|505.78|509.6|505.6|17
1615190040000|2021-03-08 07:54:00|509.63|505.63|509.62|505.62|509.7|505.7|509.59|505.59|17
1615190050000|2021-03-08 07:54:10|509.61|505.61|509.67|505.67|509.68|505.68|509.61|505.61|16
1615190060000|2021-03-08 07:54:20|509.68|505.68|510.01|506.01|510.09|506.09|509.65|505.65|25
1615190070000|2021-03-08 07:54:30|510.02|506.02|510.23|506.23|510.23|506.23|510.01|506.01|23
1615190080000|2021-03-08 07:54:40|510.25|506.25|509.94|505.94|510.25|506.25|509.88|505.88|20
1615190090000|2021-03-08 07:54:50|509.95|505.95|509.94|505.94|510.02|506.02|509.92|505.92|26
1615190100000|2021-03-08 07:55:00|509.99|505.99|509.81|505.81|509.99|505.99|509.8|505.8|18
1615190110000|2021-03-08 07:55:10|509.8|505.8|509.92|505.92|510.08|506.08|509.8|505.8|17
1615190120000|2021-03-08 07:55:20|509.9|505.9|509.86|505.86|509.91|505.91|509.84|505.84|15
1615190130000|2021-03-08 07:55:30|509.85|505.85|509.73|505.73|509.86|505.86|509.72|505.72|14
1615190140000|2021-03-08 07:55:40|509.71|505.71|509.7|505.7|509.8|505.8|509.7|505.7|22
1615190150000|2021-03-08 07:55:50|509.71|505.71|509.7|505.7|509.74|505.74|509.69|505.69|17
1615190160000|2021-03-08 07:56:00|509.71|505.71|509.74|505.74|509.81|505.81|509.64|505.64|16
1615190170000|2021-03-08 07:56:10|509.73|505.73|509.73|505.73|509.75|505.75|509.71|505.71|16
1615190180000|2021-03-08 07:56:20|509.72|505.72|509.74|505.74|509.8|505.8|509.72|505.72|18
1615190190000|2021-03-08 07:56:30|509.73|505.73|509.99|505.99|509.99|505.99|509.7|505.7|25
1615190200000|2021-03-08 07:56:40|510.01|506.01|510.01|506.01|510.07|506.07|509.95|505.95|23
1615190210000|2021-03-08 07:56:50|510.02|506.02|510.05|506.05|510.06|506.06|510.01|506.01|21
1615190220000|2021-03-08 07:57:00|510.03|506.03|509.84|505.84|510.1|506.1|509.83|505.83|23
1615190230000|2021-03-08 07:57:10|509.82|505.82|509.76|505.76|509.82|505.82|509.75|505.75|27
1615190240000|2021-03-08 07:57:20|509.75|505.75|509.73|505.73|509.8|505.8|509.72|505.72|17
1615190250000|2021-03-08 07:57:30|509.75|505.75|509.62|505.62|509.75|505.75|509.62|505.62|20
1615190260000|2021-03-08 07:57:40|509.63|505.63|509.63|505.63|509.66|505.66|509.58|505.58|26
1615190270000|2021-03-08 07:57:50|509.68|505.68|509.58|505.58|509.71|505.71|509.58|505.58|26
1615190280000|2021-03-08 07:58:00|509.56|505.56|509.49|505.49|509.56|505.56|509.37|505.37|33
1615190290000|2021-03-08 07:58:10|509.48|505.48|509.41|505.41|509.49|505.49|509.4|505.4|14
1615190300000|2021-03-08 07:58:20|509.18|505.18|509.15|505.15|509.18|505.18|509.14|505.14|13
1615190310000|2021-03-08 07:58:30|509.16|505.16|509.41|505.41|509.5|505.5|509.15|505.15|26
1615190320000|2021-03-08 07:58:40|509.46|505.46|509.54|505.54|509.57|505.57|509.3|505.3|31
1615190330000|2021-03-08 07:58:50|509.47|505.47|509.53|505.53|509.58|505.58|509.47|505.47|16
1615190340000|2021-03-08 07:59:00|509.57|505.57|509.81|505.81|509.84|505.84|509.46|505.46|24
1615190350000|2021-03-08 07:59:10|509.74|505.74|509.8|505.8|509.95|505.95|509.74|505.74|26
1615190360000|2021-03-08 07:59:20|509.87|505.87|509.72|505.72|509.87|505.87|509.59|505.59|36
1615190370000|2021-03-08 07:59:30|509.71|505.71|509.48|505.48|509.76|505.76|509.47|505.47|29
1615190380000|2021-03-08 07:59:40|509.47|505.47|509.46|505.46|509.68|505.68|509.45|505.45|29
1615190390000|2021-03-08 07:59:50|509.47|505.47|509.49|505.49|509.69|505.69|509.35|505.35|29
1615190400000|2021-03-08 08:00:00|509.45|505.45|509.46|505.46|509.49|505.49|509.44|505.44|19
1615190410000|2021-03-08 08:00:10|509.44|505.44|509.44|505.44|509.49|505.49|509.43|505.43|16
1615190420000|2021-03-08 08:00:20|509.43|505.43|509.42|505.42|509.48|505.48|509.42|505.42|18
1615190430000|2021-03-08 08:00:30|509.47|505.47|509.29|505.29|509.48|505.48|509.26|505.26|16
1615190440000|2021-03-08 08:00:40|509.26|505.26|508.97|504.97|509.29|505.29|508.97|504.97|26
1615190450000|2021-03-08 08:00:50|508.96|504.96|508.94|504.94|508.97|504.97|508.94|504.94|11
1615190460000|2021-03-08 08:01:00|508.95|504.95|508.58|504.58|508.97|504.97|508.55|504.55|34
1615190470000|2021-03-08 08:01:10|508.6|504.6|508.35|504.35|508.6|504.6|508.35|504.35|21
1615190480000|2021-03-08 08:01:20|508.4|504.4|508.76|504.76|508.87|504.87|508.31|504.31|35
1615190490000|2021-03-08 08:01:30|508.71|504.71|508.48|504.48|508.77|504.77|508.48|504.48|21
1615190500000|2021-03-08 08:01:40|508.54|504.54|508.8|504.8|508.8|504.8|508.54|504.54|30
1615190510000|2021-03-08 08:01:50|508.85|504.85|508.91|504.91|509.07|505.07|508.73|504.73|29
1615190520000|2021-03-08 08:02:00|508.94|504.94|508.92|504.92|509.05|505.05|508.88|504.88|33
1615190530000|2021-03-08 08:02:10|508.91|504.91|508.71|504.71|508.91|504.91|508.67|504.67|31
1615190540000|2021-03-08 08:02:20|508.72|504.72|508.68|504.68|508.77|504.77|508.68|504.68|14
1615190550000|2021-03-08 08:02:30|508.67|504.67|508.71|504.71|508.77|504.77|508.67|504.67|17
1615190560000|2021-03-08 08:02:40|508.68|504.68|509.14|505.14|509.32|505.32|508.68|504.68|22
1615190570000|2021-03-08 08:02:50|509.16|505.16|509.23|505.23|509.33|505.33|509.01|505.01|24
1615190580000|2021-03-08 08:03:00|509.24|505.24|509.08|505.08|509.26|505.26|509.04|505.04|29
1615190590000|2021-03-08 08:03:10|509.09|505.09|509.07|505.07|509.25|505.25|508.99|504.99|21
1615190600000|2021-03-08 08:03:20|509.08|505.08|509.33|505.33|509.34|505.34|509.08|505.08|28
1615190610000|2021-03-08 08:03:30|509.35|505.35|509.51|505.51|509.73|505.73|509.34|505.34|33
1615190620000|2021-03-08 08:03:40|509.63|505.63|510.1|506.1|510.1|506.1|509.6|505.6|15
1615190630000|2021-03-08 08:03:50|510.09|506.09|509.56|505.56|510.09|506.09|509.56|505.56|23
1615190640000|2021-03-08 08:04:00|509.5|505.5|509.52|505.52|510.12|506.12|509.5|505.5|31
1615190650000|2021-03-08 08:04:10|509.44|505.44|509.38|505.38|509.44|505.44|509.31|505.31|19
1615190660000|2021-03-08 08:04:20|509.31|505.31|509.45|505.45|509.62|505.62|509.31|505.31|35
1615190670000|2021-03-08 08:04:30|509.49|505.49|509.45|505.45|509.57|505.57|509.35|505.35|27
1615190680000|2021-03-08 08:04:40|509.46|505.46|509.35|505.35|509.57|505.57|509.34|505.34|17
1615190690000|2021-03-08 08:04:50|509.34|505.34|509.39|505.39|509.39|505.39|509.17|505.17|20
1615190700000|2021-03-08 08:05:00|509.32|505.32|509.48|505.48|509.48|505.48|509.32|505.32|28
1615190710000|2021-03-08 08:05:10|509.54|505.54|509.44|505.44|509.56|505.56|509.43|505.43|19
1615190720000|2021-03-08 08:05:20|509.45|505.45|509.43|505.43|509.47|505.47|509.4|505.4|22
1615190730000|2021-03-08 08:05:30|509.4|505.4|509.49|505.49|509.49|505.49|509.4|505.4|14
1615190740000|2021-03-08 08:05:40|509.45|505.45|509.47|505.47|509.49|505.49|509.39|505.39|28
1615190750000|2021-03-08 08:05:50|509.5|505.5|509.97|505.97|509.97|505.97|509.46|505.46|23
1615190760000|2021-03-08 08:06:00|509.94|505.94|510.26|506.26|510.3|506.3|509.91|505.91|23
1615190770000|2021-03-08 08:06:10|510.21|506.21|509.85|505.85|510.22|506.22|509.83|505.83|29
1615190780000|2021-03-08 08:06:20|509.82|505.82|509.8|505.8|509.82|505.82|509.78|505.78|7
1615190790000|2021-03-08 08:06:30|509.84|505.84|509.88|505.88|509.88|505.88|509.84|505.84|5
1615190800000|2021-03-08 08:06:40|509.91|505.91|509.81|505.81|509.93|505.93|509.81|505.81|16
1615190810000|2021-03-08 08:06:50|509.82|505.82|509.54|505.54|509.82|505.82|509.5|505.5|26
1615190820000|2021-03-08 08:07:00|509.53|505.53|509.53|505.53|509.55|505.55|509.53|505.53|11
1615190830000|2021-03-08 08:07:10|509.54|505.54|509.52|505.52|509.57|505.57|509.52|505.52|19
1615190840000|2021-03-08 08:07:20|509.39|505.39|509.27|505.27|509.39|505.39|509.14|505.14|25
1615190850000|2021-03-08 08:07:30|509.29|505.29|509.21|505.21|509.29|505.29|509.21|505.21|8
1615190860000|2021-03-08 08:07:40|509.2|505.2|509.34|505.34|509.37|505.37|509.19|505.19|15
1615190870000|2021-03-08 08:07:50|509.25|505.25|509.03|505.03|509.28|505.28|508.9|504.9|28
1615190880000|2021-03-08 08:08:00|509.04|505.04|509.14|505.14|509.3|505.3|509.03|505.03|27
1615190890000|2021-03-08 08:08:10|509.15|505.15|509.22|505.22|509.23|505.23|509.02|505.02|26
1615190900000|2021-03-08 08:08:20|509.21|505.21|508.96|504.96|509.21|505.21|508.96|504.96|29
1615190910000|2021-03-08 08:08:30|508.95|504.95|508.84|504.84|508.96|504.96|508.82|504.82|11
1615190920000|2021-03-08 08:08:40|508.85|504.85|508.77|504.77|508.92|504.92|508.73|504.73|18
1615190930000|2021-03-08 08:08:50|508.75|504.75|508.55|504.55|508.75|504.75|508.45|504.45|26
1615190940000|2021-03-08 08:09:00|508.53|504.53|508.45|504.45|508.57|504.57|508.45|504.45|18
1615190950000|2021-03-08 08:09:10|508.42|504.42|508.41|504.41|508.43|504.43|508.41|504.41|12
1615190960000|2021-03-08 08:09:20|508.39|504.39|508.31|504.31|508.42|504.42|508.31|504.31|14
1615190970000|2021-03-08 08:09:30|508.32|504.32|508.24|504.24|508.39|504.39|508.2|504.2|20
1615190980000|2021-03-08 08:09:40|508.25|504.25|508|504|508.25|504.25|507.96|503.96|24
1615190990000|2021-03-08 08:09:50|507.96|503.96|507.64|503.64|507.96|503.96|507.63|503.63|20
1615191000000|2021-03-08 08:10:00|507.63|503.63|507.96|503.96|508.05|504.05|507.63|503.63|30
1615191010000|2021-03-08 08:10:10|507.68|503.68|507.94|503.94|507.94|503.94|507.68|503.68|28
1615191020000|2021-03-08 08:10:20|507.95|503.95|508.54|504.54|508.54|504.54|507.94|503.94|26
1615191030000|2021-03-08 08:10:30|508.5|504.5|508.34|504.34|508.56|504.56|508.33|504.33|26
1615191040000|2021-03-08 08:10:40|508.4|504.4|508.16|504.16|508.45|504.45|508.07|504.07|30
1615191050000|2021-03-08 08:10:50|508.15|504.15|508.63|504.63|508.66|504.66|508.14|504.14|26
1615191060000|2021-03-08 08:11:00|508.62|504.62|508.59|504.59|508.63|504.63|508.5|504.5|21
1615191070000|2021-03-08 08:11:10|508.6|504.6|508.53|504.53|508.63|504.63|508.41|504.41|27
1615191080000|2021-03-08 08:11:20|508.46|504.46|508.29|504.29|508.46|504.46|508.13|504.13|33
1615191090000|2021-03-08 08:11:30|508.3|504.3|508.43|504.43|508.5|504.5|508.29|504.29|32
1615191100000|2021-03-08 08:11:40|508.45|504.45|508.28|504.28|508.54|504.54|508.24|504.24|30
1615191110000|2021-03-08 08:11:50|508.21|504.21|508.19|504.19|508.31|504.31|508.06|504.06|29
1615191120000|2021-03-08 08:12:00|508.2|504.2|508.33|504.33|508.38|504.38|508.13|504.13|26
1615191130000|2021-03-08 08:12:10|508.31|504.31|507.89|503.89|508.33|504.33|507.81|503.81|30
1615191140000|2021-03-08 08:12:20|507.93|503.93|507.84|503.84|507.93|503.93|507.77|503.77|31
1615191150000|2021-03-08 08:12:30|507.8|503.8|507.57|503.57|507.92|503.92|507.44|503.44|27
1615191160000|2021-03-08 08:12:40|507.47|503.47|507.04|503.04|507.48|503.48|506.96|502.96|24
1615191170000|2021-03-08 08:12:50|506.98|502.98|506.77|502.77|507.01|503.01|506.77|502.77|23
1615191180000|2021-03-08 08:13:00|506.75|502.75|506.73|502.73|506.75|502.75|506.49|502.49|22
1615191190000|2021-03-08 08:13:10|506.72|502.72|506.63|502.63|506.9|502.9|506.58|502.58|35
1615191200000|2021-03-08 08:13:20|506.65|502.65|506.78|502.78|506.81|502.81|506.59|502.59|29
1615191210000|2021-03-08 08:13:30|506.85|502.85|507.75|503.75|507.86|503.86|506.8|502.8|29
1615191220000|2021-03-08 08:13:40|507.74|503.74|507.96|503.96|508.29|504.29|507.74|503.74|33
1615191230000|2021-03-08 08:13:50|507.95|503.95|507.4|503.4|508.05|504.05|507.34|503.34|35
1615191240000|2021-03-08 08:14:00|507.39|503.39|507.2|503.2|507.39|503.39|507.04|503.04|32
1615191250000|2021-03-08 08:14:10|507.21|503.21|506.99|502.99|507.64|503.64|506.96|502.96|33
1615191260000|2021-03-08 08:14:20|507.07|503.07|506.62|502.62|507.46|503.46|506.62|502.62|38
1615191270000|2021-03-08 08:14:30|506.63|502.63|506.91|502.91|507.18|503.18|506.63|502.63|33
1615191280000|2021-03-08 08:14:40|506.96|502.96|506.87|502.87|507.06|503.06|506.71|502.71|32
1615191290000|2021-03-08 08:14:50|506.92|502.92|506.87|502.87|506.95|502.95|506.81|502.81|31
1615191300000|2021-03-08 08:15:00|506.86|502.86|506.43|502.43|506.88|502.88|506.43|502.43|30
1615191310000|2021-03-08 08:15:10|506.41|502.41|506.31|502.31|506.49|502.49|506.07|502.07|23
1615191320000|2021-03-08 08:15:20|506.38|502.38|506.39|502.39|506.53|502.53|506.37|502.37|25
1615191330000|2021-03-08 08:15:30|506.42|502.42|506.57|502.57|506.72|502.72|506.19|502.19|30
1615191340000|2021-03-08 08:15:40|506.5|502.5|506.41|502.41|506.5|502.5|506.26|502.26|37
1615191350000|2021-03-08 08:15:50|506.4|502.4|506.12|502.12|506.4|502.4|506.06|502.06|28
1615191360000|2021-03-08 08:16:00|506.17|502.17|506.35|502.35|506.52|502.52|506.17|502.17|32
1615191370000|2021-03-08 08:16:10|506.4|502.4|506.3|502.3|506.42|502.42|506.2|502.2|23
1615191380000|2021-03-08 08:16:20|506.29|502.29|506.24|502.24|506.3|502.3|506.23|502.23|17
1615191390000|2021-03-08 08:16:30|506.26|502.26|506.47|502.47|506.56|502.56|506.24|502.24|26
1615191400000|2021-03-08 08:16:40|506.51|502.51|506.75|502.75|506.96|502.96|506.51|502.51|34
1615191410000|2021-03-08 08:16:50|506.77|502.77|506.85|502.85|506.99|502.99|506.77|502.77|25
1615191420000|2021-03-08 08:17:00|506.97|502.97|506.78|502.78|507.35|503.35|506.71|502.71|32
1615191430000|2021-03-08 08:17:10|506.77|502.77|506.66|502.66|506.84|502.84|506.59|502.59|27
1615191440000|2021-03-08 08:17:20|506.7|502.7|506.94|502.94|507.28|503.28|506.7|502.7|30
1615191450000|2021-03-08 08:17:30|506.93|502.93|506.45|502.45|506.93|502.93|506.45|502.45|28
1615191460000|2021-03-08 08:17:40|506.42|502.42|506.32|502.32|506.6|502.6|506.31|502.31|27
1615191470000|2021-03-08 08:17:50|506.33|502.33|506.51|502.51|506.73|502.73|506.33|502.33|28
1615191480000|2021-03-08 08:18:00|506.49|502.49|506.44|502.44|506.58|502.58|506.33|502.33|27
1615191490000|2021-03-08 08:18:10|506.48|502.48|506.45|502.45|506.48|502.48|506.27|502.27|29
1615191500000|2021-03-08 08:18:20|506.44|502.44|506.58|502.58|506.69|502.69|506.32|502.32|28
1615191510000|2021-03-08 08:18:30|506.53|502.53|506.43|502.43|506.61|502.61|506.39|502.39|31
1615191520000|2021-03-08 08:18:40|506.38|502.38|506.5|502.5|506.6|502.6|506.38|502.38|29
1615191530000|2021-03-08 08:18:50|506.47|502.47|506.42|502.42|506.49|502.49|506.3|502.3|22
1615191540000|2021-03-08 08:19:00|506.4|502.4|506.35|502.35|506.4|502.4|506.31|502.31|20
1615191550000|2021-03-08 08:19:10|506.34|502.34|506.42|502.42|506.46|502.46|506.33|502.33|33
1615191560000|2021-03-08 08:19:20|506.39|502.39|506.28|502.28|506.39|502.39|506.2|502.2|20
1615191570000|2021-03-08 08:19:30|506.26|502.26|506.3|502.3|506.45|502.45|506.23|502.23|24
1615191580000|2021-03-08 08:19:40|506.31|502.31|506.26|502.26|506.35|502.35|506.21|502.21|22
1615191590000|2021-03-08 08:19:50|506.27|502.27|506.17|502.17|506.29|502.29|506.16|502.16|19
1615191600000|2021-03-08 08:20:00|506.18|502.18|506.39|502.39|506.39|502.39|506.11|502.11|20
1615191610000|2021-03-08 08:20:10|506.44|502.44|506.58|502.58|506.63|502.63|506.38|502.38|25
1615191620000|2021-03-08 08:20:20|506.56|502.56|506.81|502.81|506.81|502.81|506.56|502.56|25
1615191630000|2021-03-08 08:20:30|506.78|502.78|507.02|503.02|507.02|503.02|506.67|502.67|30
1615191640000|2021-03-08 08:20:40|507|503|506.86|502.86|507|503|506.72|502.72|28
1615191650000|2021-03-08 08:20:50|506.93|502.93|507.16|503.16|507.2|503.2|506.81|502.81|31
1615191660000|2021-03-08 08:21:00|507.17|503.17|507.55|503.55|507.59|503.59|507.09|503.09|29
1615191670000|2021-03-08 08:21:10|507.52|503.52|507.71|503.71|507.76|503.76|507.52|503.52|27
1615191680000|2021-03-08 08:21:20|507.65|503.65|507.68|503.68|507.81|503.81|507.65|503.65|22
1615191690000|2021-03-08 08:21:30|507.59|503.59|507.74|503.74|507.78|503.78|507.52|503.52|28
1615191700000|2021-03-08 08:21:40|507.62|503.62|507.48|503.48|507.76|503.76|507.48|503.48|29
1615191710000|2021-03-08 08:21:50|507.49|503.49|507.42|503.42|507.5|503.5|507.33|503.33|26
1615191720000|2021-03-08 08:22:00|507.43|503.43|507.52|503.52|507.55|503.55|507.36|503.36|26
1615191730000|2021-03-08 08:22:10|507.51|503.51|507.24|503.24|507.56|503.56|507.24|503.24|30
1615191740000|2021-03-08 08:22:20|507.22|503.22|507.26|503.26|507.28|503.28|507.2|503.2|25
1615191750000|2021-03-08 08:22:30|507.27|503.27|507|503|507.3|503.3|506.99|502.99|25
1615191760000|2021-03-08 08:22:40|506.97|502.97|506.94|502.94|507.07|503.07|506.91|502.91|26
1615191770000|2021-03-08 08:22:50|506.92|502.92|507.23|503.23|507.24|503.24|506.92|502.92|28
1615191780000|2021-03-08 08:23:00|507.22|503.22|507.44|503.44|507.44|503.44|507.22|503.22|28
1615191790000|2021-03-08 08:23:10|507.43|503.43|507.21|503.21|507.43|503.43|507.03|503.03|33
1615191800000|2021-03-08 08:23:20|507.23|503.23|507.07|503.07|507.35|503.35|507.06|503.06|29
1615191810000|2021-03-08 08:23:30|507.06|503.06|506.99|502.99|507.08|503.08|506.83|502.83|29
1615191820000|2021-03-08 08:23:40|506.97|502.97|506.99|502.99|507.01|503.01|506.92|502.92|18
1615191830000|2021-03-08 08:23:50|507.01|503.01|507.09|503.09|507.09|503.09|506.99|502.99|19
1615191840000|2021-03-08 08:24:00|507.08|503.08|507.06|503.06|507.27|503.27|507.06|503.06|25
1615191850000|2021-03-08 08:24:10|507.05|503.05|506.62|502.62|507.05|503.05|506.6|502.6|29
1615191860000|2021-03-08 08:24:20|506.58|502.58|506.31|502.31|506.62|502.62|506.31|502.31|27
1615191870000|2021-03-08 08:24:30|506.32|502.32|506.68|502.68|506.68|502.68|506.32|502.32|23
1615191880000|2021-03-08 08:24:40|506.74|502.74|506.97|502.97|506.97|502.97|506.67|502.67|26
1615191890000|2021-03-08 08:24:50|506.98|502.98|507.06|503.06|507.1|503.1|506.98|502.98|30
1615191900000|2021-03-08 08:25:00|507.04|503.04|506.93|502.93|507.04|503.04|506.88|502.88|28
1615191910000|2021-03-08 08:25:10|506.87|502.87|506.8|502.8|506.9|502.9|506.65|502.65|30
1615191920000|2021-03-08 08:25:20|506.76|502.76|507.12|503.12|507.21|503.21|506.73|502.73|23
1615191930000|2021-03-08 08:25:30|507.1|503.1|506.8|502.8|507.1|503.1|506.8|502.8|23
1615191940000|2021-03-08 08:25:40|506.71|502.71|506.39|502.39|506.71|502.71|506.29|502.29|33
1615191950000|2021-03-08 08:25:50|506.4|502.4|506.72|502.72|506.85|502.85|506.4|502.4|24
1615191960000|2021-03-08 08:26:00|506.74|502.74|506.76|502.76|506.76|502.76|506.67|502.67|16
1615191970000|2021-03-08 08:26:10|506.74|502.74|506.84|502.84|506.92|502.92|506.73|502.73|24
1615191980000|2021-03-08 08:26:20|506.85|502.85|506.6|502.6|506.85|502.85|506.58|502.58|23
1615191990000|2021-03-08 08:26:30|506.64|502.64|506.86|502.86|506.89|502.89|506.64|502.64|23
1615192000000|2021-03-08 08:26:40|506.87|502.87|506.73|502.73|506.87|502.87|506.64|502.64|25
1615192010000|2021-03-08 08:26:50|506.72|502.72|506.71|502.71|506.8|502.8|506.7|502.7|18
1615192020000|2021-03-08 08:27:00|506.7|502.7|506.72|502.72|506.75|502.75|506.69|502.69|22
1615192030000|2021-03-08 08:27:10|506.73|502.73|506.62|502.62|506.76|502.76|506.58|502.58|21
1615192040000|2021-03-08 08:27:20|506.64|502.64|507.13|503.13|507.15|503.15|506.64|502.64|23
1615192050000|2021-03-08 08:27:30|507.27|503.27|507.14|503.14|507.27|503.27|506.99|502.99|21
1615192060000|2021-03-08 08:27:40|507.1|503.1|507.09|503.09|507.19|503.19|507.09|503.09|20
1615192070000|2021-03-08 08:27:50|507.16|503.16|507.2|503.2|507.21|503.21|507.13|503.13|22
1615192080000|2021-03-08 08:28:00|507.17|503.17|507.2|503.2|507.2|503.2|507.15|503.15|24
1615192090000|2021-03-08 08:28:10|507.18|503.18|507.2|503.2|507.21|503.21|507.18|503.18|9
1615192100000|2021-03-08 08:28:20|507.33|503.33|507.42|503.42|507.46|503.46|507.33|503.33|11
1615192110000|2021-03-08 08:28:30|507.43|503.43|507.45|503.45|507.45|503.45|507.4|503.4|10
1615192120000|2021-03-08 08:28:40|507.46|503.46|507.46|503.46|507.51|503.51|507.46|503.46|8
1615192130000|2021-03-08 08:28:50|507.52|503.52|507.49|503.49|507.52|503.52|507.48|503.48|10
1615192140000|2021-03-08 08:29:00|507.48|503.48|507.48|503.48|507.49|503.49|507.33|503.33|18
1615192150000|2021-03-08 08:29:10|507.44|503.44|507.44|503.44|507.49|503.49|507.44|503.44|9
1615192160000|2021-03-08 08:29:20|507.45|503.45|507.45|503.45|507.45|503.45|507.44|503.44|3
1615192170000|2021-03-08 08:29:30|507.46|503.46|507.56|503.56|507.58|503.58|507.45|503.45|19
1615192180000|2021-03-08 08:29:40|507.59|503.59|507.67|503.67|507.8|503.8|507.54|503.54|20
1615192190000|2021-03-08 08:29:50|507.64|503.64|507.62|503.62|507.69|503.69|507.62|503.62|7
1615192200000|2021-03-08 08:30:00|507.64|503.64|507.62|503.62|507.64|503.64|507.62|503.62|6
1615192210000|2021-03-08 08:30:10|507.63|503.63|507.63|503.63|507.63|503.63|507.61|503.61|4
1615192220000|2021-03-08 08:30:20|507.73|503.73|507.78|503.78|507.8|503.8|507.71|503.71|9
1615192230000|2021-03-08 08:30:30|507.79|503.79|507.78|503.78|507.82|503.82|507.78|503.78|6
1615192240000|2021-03-08 08:30:40|507.79|503.79|507.56|503.56|507.83|503.83|507.55|503.55|17
1615192250000|2021-03-08 08:30:50|507.55|503.55|507.69|503.69|507.69|503.69|507.48|503.48|18
1615192260000|2021-03-08 08:31:00|507.68|503.68|507.57|503.57|507.7|503.7|507.48|503.48|23
1615192270000|2021-03-08 08:31:10|507.55|503.55|507.55|503.55|507.58|503.58|507.48|503.48|21
1615192280000|2021-03-08 08:31:20|507.56|503.56|507.41|503.41|507.57|503.57|507.4|503.4|21
1615192290000|2021-03-08 08:31:30|507.4|503.4|507.36|503.36|507.4|503.4|507.34|503.34|9
1615192300000|2021-03-08 08:31:40|507.24|503.24|507.12|503.12|507.31|503.31|507.12|503.12|18
1615192310000|2021-03-08 08:31:50|507.1|503.1|506.75|502.75|507.11|503.11|506.75|502.75|21
1615192320000|2021-03-08 08:32:00|506.71|502.71|506.31|502.31|506.72|502.72|506.27|502.27|21
1615192330000|2021-03-08 08:32:10|506.39|502.39|506.43|502.43|506.49|502.49|506.34|502.34|27
1615192340000|2021-03-08 08:32:20|506.46|502.46|507.18|503.18|507.22|503.22|506.46|502.46|29
1615192350000|2021-03-08 08:32:30|507.23|503.23|507.29|503.29|507.39|503.39|507.19|503.19|24
1615192360000|2021-03-08 08:32:40|507.32|503.32|507.29|503.29|507.32|503.32|507.27|503.27|25
1615192370000|2021-03-08 08:32:50|507.28|503.28|507.33|503.33|507.34|503.34|507.28|503.28|18
1615192380000|2021-03-08 08:33:00|507.32|503.32|507.26|503.26|507.33|503.33|507.2|503.2|18
1615192390000|2021-03-08 08:33:10|507.28|503.28|507.23|503.23|507.28|503.28|507.21|503.21|13
1615192400000|2021-03-08 08:33:20|507.25|503.25|506.94|502.94|507.25|503.25|506.9|502.9|21
1615192410000|2021-03-08 08:33:30|506.92|502.92|507.09|503.09|507.09|503.09|506.86|502.86|19
1615192420000|2021-03-08 08:33:40|507.05|503.05|507.05|503.05|507.11|503.11|507.02|503.02|27
1615192430000|2021-03-08 08:33:50|507.04|503.04|506.86|502.86|507.05|503.05|506.8|502.8|28
1615192440000|2021-03-08 08:34:00|506.88|502.88|506.87|502.87|506.95|502.95|506.87|502.87|22
1615192450000|2021-03-08 08:34:10|506.88|502.88|506.89|502.89|506.93|502.93|506.87|502.87|12
1615192460000|2021-03-08 08:34:20|506.91|502.91|506.94|502.94|507.02|503.02|506.88|502.88|26
1615192470000|2021-03-08 08:34:30|506.93|502.93|507.23|503.23|507.24|503.24|506.92|502.92|26
1615192480000|2021-03-08 08:34:40|507.24|503.24|507.23|503.23|507.26|503.26|507.1|503.1|18
1615192490000|2021-03-08 08:34:50|507.24|503.24|507.28|503.28|507.33|503.33|507.23|503.23|24
1615192500000|2021-03-08 08:35:00|507.29|503.29|507.22|503.22|507.34|503.34|507.22|503.22|25
1615192510000|2021-03-08 08:35:10|507.24|503.24|507.38|503.38|507.38|503.38|507.21|503.21|19
1615192520000|2021-03-08 08:35:20|507.41|503.41|507.36|503.36|507.41|503.41|507.34|503.34|10
1615192530000|2021-03-08 08:35:30|507.35|503.35|507.37|503.37|507.38|503.38|507.35|503.35|11
1615192540000|2021-03-08 08:35:40|507.38|503.38|507.6|503.6|507.6|503.6|507.38|503.38|17
1615192550000|2021-03-08 08:35:50|507.59|503.59|507.49|503.49|507.61|503.61|507.47|503.47|21
1615192560000|2021-03-08 08:36:00|507.48|503.48|507.13|503.13|507.5|503.5|507.02|503.02|22
1615192570000|2021-03-08 08:36:10|507.07|503.07|506.89|502.89|507.09|503.09|506.88|502.88|15
1615192580000|2021-03-08 08:36:20|506.9|502.9|506.59|502.59|506.9|502.9|506.56|502.56|18
1615192590000|2021-03-08 08:36:30|506.61|502.61|506.58|502.58|506.67|502.67|506.58|502.58|8
1615192600000|2021-03-08 08:36:40|506.57|502.57|506.29|502.29|506.57|502.57|506.25|502.25|27
1615192610000|2021-03-08 08:36:50|506.27|502.27|506.27|502.27|506.32|502.32|506.27|502.27|22
1615192620000|2021-03-08 08:37:00|506.26|502.26|506.45|502.45|506.51|502.51|506.23|502.23|15
1615192630000|2021-03-08 08:37:10|506.46|502.46|506.4|502.4|506.53|502.53|506.19|502.19|21
1615192640000|2021-03-08 08:37:20|506.39|502.39|506.32|502.32|506.39|502.39|506.28|502.28|19
1615192650000|2021-03-08 08:37:30|506.31|502.31|506.12|502.12|506.31|502.31|506.05|502.05|23
1615192660000|2021-03-08 08:37:40|506.09|502.09|506.17|502.17|506.24|502.24|506.05|502.05|24
1615192670000|2021-03-08 08:37:50|506.22|502.22|506.36|502.36|506.43|502.43|506.19|502.19|31
1615192680000|2021-03-08 08:38:00|506.37|502.37|506.34|502.34|506.44|502.44|506.31|502.31|21
1615192690000|2021-03-08 08:38:10|506.31|502.31|506.33|502.33|506.62|502.62|506.31|502.31|18
1615192700000|2021-03-08 08:38:20|506.31|502.31|506.48|502.48|506.48|502.48|506.31|502.31|15
1615192710000|2021-03-08 08:38:30|506.47|502.47|506.54|502.54|506.71|502.71|506.47|502.47|13
1615192720000|2021-03-08 08:38:40|506.55|502.55|506.75|502.75|506.81|502.81|506.54|502.54|14
1615192730000|2021-03-08 08:38:50|506.76|502.76|506.71|502.71|506.83|502.83|506.69|502.69|21
1615192740000|2021-03-08 08:39:00|506.72|502.72|506.45|502.45|506.88|502.88|506.45|502.45|22
1615192750000|2021-03-08 08:39:10|506.49|502.49|506.52|502.52|506.53|502.53|506.44|502.44|27
1615192760000|2021-03-08 08:39:20|506.49|502.49|506.51|502.51|506.51|502.51|506.44|502.44|11
1615192770000|2021-03-08 08:39:30|506.52|502.52|506.6|502.6|506.64|502.64|506.48|502.48|29
1615192780000|2021-03-08 08:39:40|506.64|502.64|506.7|502.7|506.7|502.7|506.58|502.58|8
1615192790000|2021-03-08 08:39:50|506.71|502.71|506.64|502.64|506.71|502.71|506.6|502.6|11
1615192800000|2021-03-08 08:40:00|506.63|502.63|506.58|502.58|506.8|502.8|506.56|502.56|33
1615192810000|2021-03-08 08:40:10|506.56|502.56|506.28|502.28|506.62|502.62|506.27|502.27|9
1615192820000|2021-03-08 08:40:20|506.27|502.27|506.25|502.25|506.27|502.27|506.24|502.24|5
1615192830000|2021-03-08 08:40:30|506.24|502.24|506.47|502.47|506.51|502.51|506.24|502.24|16
1615192840000|2021-03-08 08:40:40|506.51|502.51|506.46|502.46|506.54|502.54|506.46|502.46|9
1615192850000|2021-03-08 08:40:50|506.42|502.42|506.42|502.42|506.43|502.43|506.38|502.38|7
1615192860000|2021-03-08 08:41:00|506.41|502.41|506.25|502.25|506.41|502.41|506.24|502.24|12
1615192870000|2021-03-08 08:41:10|506.24|502.24|506.25|502.25|506.25|502.25|506.23|502.23|6
1615192880000|2021-03-08 08:41:20|506.26|502.26|506.34|502.34|506.34|502.34|506.26|502.26|17
1615192890000|2021-03-08 08:41:30|506.33|502.33|506.33|502.33|506.34|502.34|506.32|502.32|5
1615192900000|2021-03-08 08:41:40|506.29|502.29|506.45|502.45|506.51|502.51|506.27|502.27|12
1615192910000|2021-03-08 08:41:50|506.51|502.51|506.65|502.65|506.7|502.7|506.49|502.49|19
1615192920000|2021-03-08 08:42:00|506.66|502.66|506.7|502.7|506.71|502.71|506.64|502.64|18
1615192930000|2021-03-08 08:42:10|506.69|502.69|506.63|502.63|506.71|502.71|506.62|502.62|13
1615192940000|2021-03-08 08:42:20|506.62|502.62|506.52|502.52|506.63|502.63|506.47|502.47|13
1615192950000|2021-03-08 08:42:30|506.53|502.53|506.68|502.68|506.68|502.68|506.51|502.51|22
1615192960000|2021-03-08 08:42:40|506.73|502.73|506.69|502.69|506.77|502.77|506.64|502.64|20
1615192970000|2021-03-08 08:42:50|506.73|502.73|506.76|502.76|506.79|502.79|506.71|502.71|18
1615192980000|2021-03-08 08:43:00|506.75|502.75|506.67|502.67|506.78|502.78|506.64|502.64|26
1615192990000|2021-03-08 08:43:10|506.62|502.62|506.7|502.7|506.83|502.83|506.59|502.59|10
1615193000000|2021-03-08 08:43:20|506.69|502.69|506.62|502.62|506.69|502.69|506.62|502.62|8
1615193010000|2021-03-08 08:43:30|506.61|502.61|506.61|502.61|506.61|502.61|506.61|502.61|1
1615193020000|2021-03-08 08:43:40|506.58|502.58|506.63|502.63|506.71|502.71|506.55|502.55|13
1615193030000|2021-03-08 08:43:50|506.65|502.65|506.59|502.59|506.65|502.65|506.59|502.59|15
1615193040000|2021-03-08 08:44:00|506.6|502.6|506.42|502.42|506.6|502.6|506.36|502.36|29
1615193050000|2021-03-08 08:44:10|506.4|502.4|506.41|502.41|506.42|502.42|506.37|502.37|14
1615193060000|2021-03-08 08:44:20|506.38|502.38|506.05|502.05|506.38|502.38|506.05|502.05|16
1615193070000|2021-03-08 08:44:30|506.04|502.04|506.05|502.05|506.08|502.08|506.04|502.04|12
1615193080000|2021-03-08 08:44:40|506.04|502.04|505.9|501.9|506.05|502.05|505.9|501.9|15
1615193090000|2021-03-08 08:44:50|505.91|501.91|505.75|501.75|505.92|501.92|505.65|501.65|26
1615193100000|2021-03-08 08:45:00|505.74|501.74|506.09|502.09|506.23|502.23|505.63|501.63|24
1615193110000|2021-03-08 08:45:10|506.1|502.1|506.43|502.43|506.43|502.43|506.08|502.08|21
1615193120000|2021-03-08 08:45:20|506.42|502.42|506.54|502.54|506.54|502.54|506.42|502.42|8
1615193130000|2021-03-08 08:45:30|506.45|502.45|506.45|502.45|506.54|502.54|506.34|502.34|16
1615193140000|2021-03-08 08:45:40|506.48|502.48|506.74|502.74|506.76|502.76|506.48|502.48|27
1615193150000|2021-03-08 08:45:50|506.59|502.59|506.5|502.5|506.61|502.61|506.49|502.49|24
1615193160000|2021-03-08 08:46:00|506.51|502.51|506.67|502.67|506.69|502.69|506.51|502.51|12
1615193170000|2021-03-08 08:46:10|506.64|502.64|507.03|503.03|507.17|503.17|506.64|502.64|21
1615193180000|2021-03-08 08:46:20|507.04|503.04|506.99|502.99|507.05|503.05|506.91|502.91|14
1615193190000|2021-03-08 08:46:30|506.98|502.98|506.9|502.9|507.02|503.02|506.9|502.9|19
1615193200000|2021-03-08 08:46:40|506.88|502.88|506.84|502.84|506.97|502.97|506.67|502.67|31
1615193210000|2021-03-08 08:46:50|506.83|502.83|506.93|502.93|506.94|502.94|506.66|502.66|29
1615193220000|2021-03-08 08:47:00|506.94|502.94|506.94|502.94|506.96|502.96|506.77|502.77|29
1615193230000|2021-03-08 08:47:10|506.97|502.97|506.96|502.96|507.01|503.01|506.95|502.95|16
1615193240000|2021-03-08 08:47:20|506.95|502.95|506.76|502.76|506.98|502.98|506.72|502.72|18
1615193250000|2021-03-08 08:47:30|506.78|502.78|506.79|502.79|506.92|502.92|506.74|502.74|23
1615193260000|2021-03-08 08:47:40|506.8|502.8|506.68|502.68|506.8|502.8|506.58|502.58|21
1615193270000|2021-03-08 08:47:50|506.74|502.74|506.74|502.74|506.75|502.75|506.66|502.66|18
1615193280000|2021-03-08 08:48:00|506.69|502.69|506.79|502.79|506.85|502.85|506.67|502.67|23
1615193290000|2021-03-08 08:48:10|506.83|502.83|506.72|502.72|506.93|502.93|506.72|502.72|20
1615193300000|2021-03-08 08:48:20|506.73|502.73|506.63|502.63|506.73|502.73|506.63|502.63|16
1615193310000|2021-03-08 08:48:30|506.62|502.62|506.99|502.99|506.99|502.99|506.56|502.56|11
1615193320000|2021-03-08 08:48:40|506.98|502.98|506.94|502.94|507|503|506.93|502.93|10
1615193330000|2021-03-08 08:48:50|506.93|502.93|506.96|502.96|506.96|502.96|506.93|502.93|4
1615193340000|2021-03-08 08:49:00|506.97|502.97|506.96|502.96|506.99|502.99|506.93|502.93|15
1615193350000|2021-03-08 08:49:10|506.97|502.97|507.27|503.27|507.27|503.27|506.95|502.95|21
1615193360000|2021-03-08 08:49:20|507.28|503.28|507.1|503.1|507.28|503.28|507.1|503.1|18
1615193370000|2021-03-08 08:49:30|507.09|503.09|506.91|502.91|507.1|503.1|506.91|502.91|8
1615193380000|2021-03-08 08:49:40|506.92|502.92|506.3|502.3|506.92|502.92|506.28|502.28|20
1615193390000|2021-03-08 08:49:50|506.23|502.23|506.28|502.28|506.29|502.29|506.23|502.23|11
1615193400000|2021-03-08 08:50:00|506.3|502.3|506.43|502.43|506.43|502.43|506.26|502.26|19
1615193410000|2021-03-08 08:50:10|506.44|502.44|506.66|502.66|506.7|502.7|506.44|502.44|25
1615193420000|2021-03-08 08:50:20|506.64|502.64|506.47|502.47|506.71|502.71|506.47|502.47|26
1615193430000|2021-03-08 08:50:30|506.48|502.48|506.54|502.54|506.58|502.58|506.48|502.48|16
1615193440000|2021-03-08 08:50:40|506.53|502.53|506.59|502.59|506.66|502.66|506.53|502.53|22
1615193450000|2021-03-08 08:50:50|506.62|502.62|506.44|502.44|506.62|502.62|506.43|502.43|13
1615193460000|2021-03-08 08:51:00|506.45|502.45|506.67|502.67|506.67|502.67|506.44|502.44|20
1615193470000|2021-03-08 08:51:10|506.66|502.66|506.86|502.86|506.95|502.95|506.66|502.66|30
1615193480000|2021-03-08 08:51:20|506.87|502.87|506.73|502.73|506.91|502.91|506.66|502.66|25
1615193490000|2021-03-08 08:51:30|506.75|502.75|506.58|502.58|506.75|502.75|506.57|502.57|20
1615193500000|2021-03-08 08:51:40|506.59|502.59|506.48|502.48|506.59|502.59|506.44|502.44|9
1615193510000|2021-03-08 08:51:50|506.56|502.56|506.43|502.43|506.56|502.56|506.43|502.43|18
1615193520000|2021-03-08 08:52:00|506.44|502.44|506.42|502.42|506.55|502.55|506.42|502.42|17
1615193530000|2021-03-08 08:52:10|506.44|502.44|506.11|502.11|506.44|502.44|506.03|502.03|13
1615193540000|2021-03-08 08:52:20|506.13|502.13|506.1|502.1|506.16|502.16|506.1|502.1|10
1615193550000|2021-03-08 08:52:30|506.06|502.06|506.01|502.01|506.11|502.11|505.98|501.98|21
1615193560000|2021-03-08 08:52:40|506.03|502.03|506.17|502.17|506.17|502.17|506.02|502.02|14
1615193570000|2021-03-08 08:52:50|506.18|502.18|506.23|502.23|506.25|502.25|506.18|502.18|14
1615193580000|2021-03-08 08:53:00|506.21|502.21|506.2|502.2|506.22|502.22|506.17|502.17|12
1615193590000|2021-03-08 08:53:10|506.19|502.19|506.11|502.11|506.23|502.23|506.02|502.02|22
1615193600000|2021-03-08 08:53:20|506.09|502.09|506.11|502.11|506.11|502.11|506.09|502.09|7
1615193610000|2021-03-08 08:53:30|506.1|502.1|505.97|501.97|506.11|502.11|505.94|501.94|10
1615193620000|2021-03-08 08:53:40|505.91|501.91|506.07|502.07|506.07|502.07|505.91|501.91|4
1615193630000|2021-03-08 08:53:50|505.85|501.85|506.07|502.07|506.07|502.07|505.85|501.85|2
1615193640000|2021-03-08 08:54:00|505.85|501.85|505.99|501.99|505.99|501.99|505.78|501.78|15
1615193650000|2021-03-08 08:54:10|506|502|506.33|502.33|506.36|502.36|506|502|11
1615193660000|2021-03-08 08:54:20|506.32|502.32|506.63|502.63|506.63|502.63|506.29|502.29|17
1615193670000|2021-03-08 08:54:30|506.64|502.64|506.53|502.53|506.65|502.65|506.53|502.53|11
1615193680000|2021-03-08 08:54:40|506.54|502.54|507.06|503.06|507.06|503.06|506.53|502.53|16
1615193690000|2021-03-08 08:54:50|507.14|503.14|507.85|503.85|507.89|503.89|507.08|503.08|30
1615193700000|2021-03-08 08:55:00|507.79|503.79|507.5|503.5|507.87|503.87|507.48|503.48|26
1615193710000|2021-03-08 08:55:10|507.49|503.49|507.73|503.73|507.73|503.73|507.47|503.47|21
1615193720000|2021-03-08 08:55:20|507.77|503.77|507.54|503.54|507.91|503.91|507.54|503.54|31
1615193730000|2021-03-08 08:55:30|507.56|503.56|507.98|503.98|507.98|503.98|507.44|503.44|30
1615193740000|2021-03-08 08:55:40|508|504|508.29|504.29|508.29|504.29|508|504|20
1615193750000|2021-03-08 08:55:50|508.3|504.3|508.6|504.6|508.65|504.65|508.3|504.3|21
1615193760000|2021-03-08 08:56:00|508.58|504.58|508.26|504.26|508.61|504.61|508.26|504.26|27
1615193770000|2021-03-08 08:56:10|508.25|504.25|508.21|504.21|508.28|504.28|508.12|504.12|28
1615193780000|2021-03-08 08:56:20|508.2|504.2|508.51|504.51|508.59|504.59|508.2|504.2|29
1615193790000|2021-03-08 08:56:30|508.55|504.55|508.57|504.57|508.6|504.6|508.51|504.51|24
1615193800000|2021-03-08 08:56:40|508.52|504.52|508.39|504.39|508.58|504.58|508.33|504.33|22
1615193810000|2021-03-08 08:56:50|508.41|504.41|508.37|504.37|508.42|504.42|508.3|504.3|31
1615193820000|2021-03-08 08:57:00|508.34|504.34|508.13|504.13|508.42|504.42|508.09|504.09|26
1615193830000|2021-03-08 08:57:10|508.12|504.12|508.17|504.17|508.28|504.28|508.05|504.05|28
1615193840000|2021-03-08 08:57:20|508.16|504.16|508.06|504.06|508.25|504.25|507.86|503.86|31
1615193850000|2021-03-08 08:57:30|508.07|504.07|507.9|503.9|508.09|504.09|507.9|503.9|20
1615193860000|2021-03-08 08:57:40|507.91|503.91|507.67|503.67|507.92|503.92|507.59|503.59|23
1615193870000|2021-03-08 08:57:50|507.68|503.68|507.78|503.78|508.03|504.03|507.68|503.68|23
1615193880000|2021-03-08 08:58:00|507.76|503.76|508.04|504.04|508.05|504.05|507.76|503.76|18
1615193890000|2021-03-08 08:58:10|508.05|504.05|508.23|504.23|508.28|504.28|507.91|503.91|20
1615193900000|2021-03-08 08:58:20|508.24|504.24|507.92|503.92|508.24|504.24|507.91|503.91|26
1615193910000|2021-03-08 08:58:30|507.96|503.96|508.09|504.09|508.12|504.12|507.83|503.83|20
1615193920000|2021-03-08 08:58:40|507.98|503.98|508.08|504.08|508.1|504.1|507.97|503.97|16
1615193930000|2021-03-08 08:58:50|508.09|504.09|508.25|504.25|508.25|504.25|508.07|504.07|13
1615193940000|2021-03-08 08:59:00|508.28|504.28|508.2|504.2|508.28|504.28|508.18|504.18|16
1615193950000|2021-03-08 08:59:10|508.19|504.19|508.15|504.15|508.24|504.24|508.09|504.09|25
1615193960000|2021-03-08 08:59:20|508.14|504.14|508.11|504.11|508.19|504.19|508.06|504.06|15
1615193970000|2021-03-08 08:59:30|508.13|504.13|508.18|504.18|508.18|504.18|508.11|504.11|15
1615193980000|2021-03-08 08:59:40|508.16|504.16|508.2|504.2|508.2|504.2|508.16|504.16|10
1615193990000|2021-03-08 08:59:50|508.21|504.21|508.49|504.49|508.5|504.5|508.17|504.17|20
1615194000000|2021-03-08 09:00:00|508.47|504.47|508.96|504.96|508.96|504.96|508.47|504.47|25
1615194010000|2021-03-08 09:00:10|509.02|505.02|509.02|505.02|509.02|505.02|508.89|504.89|26
1615194020000|2021-03-08 09:00:20|509.03|505.03|509.41|505.41|509.41|505.41|509.01|505.01|23
1615194030000|2021-03-08 09:00:30|509.46|505.46|509.62|505.62|509.72|505.72|509.36|505.36|31
1615194040000|2021-03-08 09:00:40|509.63|505.63|509.79|505.79|509.79|505.79|509.59|505.59|21
1615194050000|2021-03-08 09:00:50|509.75|505.75|509.97|505.97|510.02|506.02|509.75|505.75|30
1615194060000|2021-03-08 09:01:00|509.93|505.93|509.84|505.84|510.01|506.01|509.84|505.84|30
1615194070000|2021-03-08 09:01:10|509.85|505.85|510.26|506.26|510.31|506.31|509.76|505.76|31
1615194080000|2021-03-08 09:01:20|510.24|506.24|510.31|506.31|510.32|506.32|510.22|506.22|15
1615194090000|2021-03-08 09:01:30|510.27|506.27|510.6|506.6|510.65|506.65|510.27|506.27|28
1615194100000|2021-03-08 09:01:40|510.59|506.59|509.9|505.9|510.59|506.59|509.9|505.9|28
1615194110000|2021-03-08 09:01:50|509.85|505.85|510.02|506.02|510.05|506.05|509.81|505.81|20
1615194120000|2021-03-08 09:02:00|510|506|510.19|506.19|510.2|506.2|510|506|26
1615194130000|2021-03-08 09:02:10|510.18|506.18|510.04|506.04|510.39|506.39|510|506|27
1615194140000|2021-03-08 09:02:20|510.05|506.05|509.73|505.73|510.05|506.05|509.73|505.73|29
1615194150000|2021-03-08 09:02:30|509.74|505.74|509.44|505.44|509.74|505.74|509.22|505.22|25
1615194160000|2021-03-08 09:02:40|509.43|505.43|509.45|505.45|509.5|505.5|509.39|505.39|21
1615194170000|2021-03-08 09:02:50|509.47|505.47|509.26|505.26|509.48|505.48|509.25|505.25|20
1615194180000|2021-03-08 09:03:00|509.27|505.27|509.88|505.88|509.93|505.93|509.24|505.24|25
1615194190000|2021-03-08 09:03:10|509.89|505.89|510.2|506.2|510.37|506.37|509.89|505.89|30
1615194200000|2021-03-08 09:03:20|510.14|506.14|510.22|506.22|510.34|506.34|510.14|506.14|28
1615194210000|2021-03-08 09:03:30|510.23|506.23|510.13|506.13|510.24|506.24|510.09|506.09|31
1615194220000|2021-03-08 09:03:40|510.12|506.12|510.07|506.07|510.28|506.28|510.02|506.02|22
1615194230000|2021-03-08 09:03:50|510.08|506.08|510.09|506.09|510.27|506.27|509.98|505.98|31
1615194240000|2021-03-08 09:04:00|510.08|506.08|510.19|506.19|510.3|506.3|510.08|506.08|26
1615194250000|2021-03-08 09:04:10|510.09|506.09|510.03|506.03|510.13|506.13|509.94|505.94|24
1615194260000|2021-03-08 09:04:20|509.98|505.98|509.87|505.87|510.03|506.03|509.75|505.75|23
1615194270000|2021-03-08 09:04:30|509.88|505.88|509.83|505.83|509.92|505.92|509.83|505.83|13
1615194280000|2021-03-08 09:04:40|509.78|505.78|509.77|505.77|509.83|505.83|509.69|505.69|25
1615194290000|2021-03-08 09:04:50|509.75|505.75|509.62|505.62|509.79|505.79|509.62|505.62|16
1615194300000|2021-03-08 09:05:00|509.7|505.7|509.81|505.81|509.85|505.85|509.69|505.69|17
1615194310000|2021-03-08 09:05:10|509.85|505.85|509.65|505.65|509.88|505.88|509.65|505.65|22
1615194320000|2021-03-08 09:05:20|509.66|505.66|509.28|505.28|509.71|505.71|509.24|505.24|25
1615194330000|2021-03-08 09:05:30|509.22|505.22|509.03|505.03|509.24|505.24|509.03|505.03|25
1615194340000|2021-03-08 09:05:40|508.95|504.95|508.79|504.79|509.02|505.02|508.78|504.78|25
1615194350000|2021-03-08 09:05:50|508.8|504.8|508.87|504.87|508.98|504.98|508.78|504.78|24
1615194360000|2021-03-08 09:06:00|508.86|504.86|508.94|504.94|509.09|505.09|508.85|504.85|24
1615194370000|2021-03-08 09:06:10|508.93|504.93|508.55|504.55|508.93|504.93|508.55|504.55|19
1615194380000|2021-03-08 09:06:20|508.56|504.56|508.72|504.72|508.72|504.72|508.55|504.55|25
1615194390000|2021-03-08 09:06:30|508.83|504.83|508.71|504.71|508.89|504.89|508.71|504.71|17
1615194400000|2021-03-08 09:06:40|508.72|504.72|508.56|504.56|508.72|504.72|508.55|504.55|18
1615194410000|2021-03-08 09:06:50|508.55|504.55|508.41|504.41|508.55|504.55|508.39|504.39|15
1615194420000|2021-03-08 09:07:00|508.42|504.42|508.77|504.77|508.78|504.78|508.35|504.35|25
1615194430000|2021-03-08 09:07:10|508.73|504.73|508.75|504.75|509.11|505.11|508.73|504.73|25
1615194440000|2021-03-08 09:07:20|508.76|504.76|508.65|504.65|508.8|504.8|508.56|504.56|22
1615194450000|2021-03-08 09:07:30|508.66|504.66|508.54|504.54|508.66|504.66|508.53|504.53|11
1615194460000|2021-03-08 09:07:40|508.55|504.55|508.37|504.37|508.55|504.55|508.37|504.37|13
1615194470000|2021-03-08 09:07:50|508.33|504.33|508.22|504.22|508.33|504.33|508.22|504.22|13
1615194480000|2021-03-08 09:08:00|508.2|504.2|508.21|504.21|508.44|504.44|508.11|504.11|11
1615194490000|2021-03-08 09:08:10|508.22|504.22|508.17|504.17|508.24|504.24|508.15|504.15|15
1615194500000|2021-03-08 09:08:20|508.19|504.19|508.41|504.41|508.41|504.41|508.16|504.16|16
1615194510000|2021-03-08 09:08:30|508.45|504.45|508.19|504.19|508.52|504.52|508.18|504.18|23
1615194520000|2021-03-08 09:08:40|508.2|504.2|508.03|504.03|508.2|504.2|507.98|503.98|23
1615194530000|2021-03-08 09:08:50|508|504|507.85|503.85|508|504|507.82|503.82|13
1615194540000|2021-03-08 09:09:00|507.93|503.93|507.9|503.9|508.07|504.07|507.88|503.88|14
1615194550000|2021-03-08 09:09:10|507.94|503.94|507.89|503.89|508.14|504.14|507.89|503.89|15
1615194560000|2021-03-08 09:09:20|507.87|503.87|507.94|503.94|507.98|503.98|507.85|503.85|22
1615194570000|2021-03-08 09:09:30|507.95|503.95|507.96|503.96|507.96|503.96|507.83|503.83|12
1615194580000|2021-03-08 09:09:40|507.88|503.88|507.91|503.91|507.95|503.95|507.7|503.7|26
1615194590000|2021-03-08 09:09:50|507.89|503.89|507.92|503.92|507.93|503.93|507.83|503.83|21
1615194600000|2021-03-08 09:10:00|507.91|503.91|508.45|504.45|508.48|504.48|507.86|503.86|38
1615194610000|2021-03-08 09:10:10|508.5|504.5|509.02|505.02|509.06|505.06|508.5|504.5|26
1615194620000|2021-03-08 09:10:20|509.01|505.01|509.04|505.04|509.24|505.24|508.86|504.86|27
1615194630000|2021-03-08 09:10:30|509|505|508.98|504.98|509.15|505.15|508.97|504.97|29
1615194640000|2021-03-08 09:10:40|508.97|504.97|508.62|504.62|508.98|504.98|508.59|504.59|30
1615194650000|2021-03-08 09:10:50|508.63|504.63|508.59|504.59|508.68|504.68|508.53|504.53|26
1615194660000|2021-03-08 09:11:00|508.57|504.57|508.27|504.27|508.59|504.59|508.21|504.21|27
1615194670000|2021-03-08 09:11:10|508.26|504.26|508.28|504.28|508.63|504.63|508.22|504.22|29
1615194680000|2021-03-08 09:11:20|508.29|504.29|508.28|504.28|508.38|504.38|508.23|504.23|25
1615194690000|2021-03-08 09:11:30|508.25|504.25|507.96|503.96|508.27|504.27|507.93|503.93|21
1615194700000|2021-03-08 09:11:40|507.93|503.93|507.94|503.94|507.98|503.98|507.84|503.84|24
1615194710000|2021-03-08 09:11:50|507.96|503.96|507.92|503.92|507.96|503.96|507.92|503.92|12
1615194720000|2021-03-08 09:12:00|507.94|503.94|507.82|503.82|507.97|503.97|507.79|503.79|21
1615194730000|2021-03-08 09:12:10|507.84|503.84|508.12|504.12|508.12|504.12|507.84|503.84|18
1615194740000|2021-03-08 09:12:20|508.11|504.11|508.03|504.03|508.12|504.12|508.03|504.03|13
1615194750000|2021-03-08 09:12:30|508.05|504.05|507.89|503.89|508.05|504.05|507.89|503.89|13
1615194760000|2021-03-08 09:12:40|507.88|503.88|507.72|503.72|507.88|503.88|507.72|503.72|12
1615194770000|2021-03-08 09:12:50|507.75|503.75|507.67|503.67|507.75|503.75|507.59|503.59|17
1615194780000|2021-03-08 09:13:00|507.69|503.69|507.77|503.77|507.84|503.84|507.69|503.69|13
1615194790000|2021-03-08 09:13:10|507.78|503.78|507.67|503.67|507.78|503.78|507.6|503.6|22
1615194800000|2021-03-08 09:13:20|507.64|503.64|507.65|503.65|507.67|503.67|507.58|503.58|18
1615194810000|2021-03-08 09:13:30|507.63|503.63|507.62|503.62|507.67|503.67|507.57|503.57|24
1615194820000|2021-03-08 09:13:40|507.61|503.61|507.44|503.44|507.65|503.65|507.44|503.44|12
1615194830000|2021-03-08 09:13:50|507.41|503.41|507.41|503.41|507.41|503.41|507.38|503.38|6
1615194840000|2021-03-08 09:14:00|507.43|503.43|507.27|503.27|507.49|503.49|507.26|503.26|11
1615194850000|2021-03-08 09:14:10|507.29|503.29|507.58|503.58|507.58|503.58|507.24|503.24|26
1615194860000|2021-03-08 09:14:20|507.59|503.59|507.49|503.49|507.62|503.62|507.49|503.49|16
1615194870000|2021-03-08 09:14:30|507.48|503.48|507.41|503.41|507.48|503.48|507.4|503.4|24
1615194880000|2021-03-08 09:14:40|507.43|503.43|507.42|503.42|507.44|503.44|507.39|503.39|24
1615194890000|2021-03-08 09:14:50|507.4|503.4|507.41|503.41|507.43|503.43|507.4|503.4|10
1615194900000|2021-03-08 09:15:00|507.4|503.4|507.57|503.57|507.64|503.64|507.4|503.4|25
1615194910000|2021-03-08 09:15:10|507.63|503.63|507.53|503.53|507.76|503.76|507.53|503.53|24
1615194920000|2021-03-08 09:15:20|507.55|503.55|507.46|503.46|507.58|503.58|507.46|503.46|27
1615194930000|2021-03-08 09:15:30|507.47|503.47|507.45|503.45|507.48|503.48|507.45|503.45|6
1615194940000|2021-03-08 09:15:40|507.44|503.44|507.29|503.29|507.44|503.44|507.29|503.29|26
1615194950000|2021-03-08 09:15:50|507.3|503.3|507.21|503.21|507.33|503.33|507.18|503.18|28
1615194960000|2021-03-08 09:16:00|507.23|503.23|507.28|503.28|507.32|503.32|507.2|503.2|19
1615194970000|2021-03-08 09:16:10|507.3|503.3|507.26|503.26|507.35|503.35|507.21|503.21|37
1615194980000|2021-03-08 09:16:20|507.31|503.31|506.95|502.95|507.31|503.31|506.9|502.9|26
1615194990000|2021-03-08 09:16:30|507.15|503.15|506.92|502.92|507.23|503.23|506.85|502.85|30
1615195000000|2021-03-08 09:16:40|506.94|502.94|506.63|502.63|507.1|503.1|506.63|502.63|23
1615195010000|2021-03-08 09:16:50|506.62|502.62|506.54|502.54|506.62|502.62|506.53|502.53|17
1615195020000|2021-03-08 09:17:00|506.65|502.65|506.32|502.32|506.65|502.65|506.26|502.26|13
1615195030000|2021-03-08 09:17:10|506.36|502.36|506.3|502.3|506.36|502.36|506.11|502.11|26
1615195040000|2021-03-08 09:17:20|506.31|502.31|506.14|502.14|506.39|502.39|506.12|502.12|26
1615195050000|2021-03-08 09:17:30|506.15|502.15|506.05|502.05|506.24|502.24|506.01|502.01|14
1615195060000|2021-03-08 09:17:40|506.04|502.04|506.05|502.05|506.1|502.1|505.96|501.96|20
1615195070000|2021-03-08 09:17:50|505.86|501.86|506.1|502.1|506.27|502.27|505.86|501.86|25
1615195080000|2021-03-08 09:18:00|506.12|502.12|506.04|502.04|506.38|502.38|506.03|502.03|31
1615195090000|2021-03-08 09:18:10|506.09|502.09|506.18|502.18|506.18|502.18|506.06|502.06|21
1615195100000|2021-03-08 09:18:20|506.17|502.17|506.11|502.11|506.18|502.18|506.07|502.07|13
1615195110000|2021-03-08 09:18:30|506.12|502.12|506.16|502.16|506.17|502.17|506.12|502.12|14
1615195120000|2021-03-08 09:18:40|506.17|502.17|506.21|502.21|506.21|502.21|506.12|502.12|7
1615195130000|2021-03-08 09:18:50|506.05|502.05|505.89|501.89|506.05|502.05|505.53|501.53|25
1615195140000|2021-03-08 09:19:00|505.76|501.76|505.27|501.27|505.92|501.92|505.2|501.2|32
1615195150000|2021-03-08 09:19:10|505.25|501.25|505.11|501.11|505.27|501.27|505|501|31
1615195160000|2021-03-08 09:19:20|505.12|501.12|504.93|500.93|505.17|501.17|504.93|500.93|33
1615195170000|2021-03-08 09:19:30|504.92|500.92|504.54|500.54|504.97|500.97|504.27|500.27|27
1615195180000|2021-03-08 09:19:40|504.53|500.53|504.69|500.69|504.71|500.71|504.25|500.25|28
1615195190000|2021-03-08 09:19:50|504.7|500.7|504.81|500.81|504.81|500.81|504.69|500.69|28
1615195200000|2021-03-08 09:20:00|504.85|500.85|504.79|500.79|505.46|501.46|504.62|500.62|31
1615195210000|2021-03-08 09:20:10|504.82|500.82|505.01|501.01|505.07|501.07|504.72|500.72|29
1615195220000|2021-03-08 09:20:20|505.07|501.07|504.89|500.89|505.07|501.07|504.7|500.7|31
1615195230000|2021-03-08 09:20:30|504.94|500.94|505.09|501.09|505.23|501.23|504.94|500.94|35
1615195240000|2021-03-08 09:20:40|505.2|501.2|505.04|501.04|505.32|501.32|505.04|501.04|34
1615195250000|2021-03-08 09:20:50|505.05|501.05|505.09|501.09|505.74|501.74|504.95|500.95|32
1615195260000|2021-03-08 09:21:00|505.11|501.11|505.08|501.08|505.34|501.34|504.77|500.77|25
1615195270000|2021-03-08 09:21:10|505.06|501.06|505.36|501.36|505.63|501.63|505.06|501.06|36
1615195280000|2021-03-08 09:21:20|505.4|501.4|505.83|501.83|505.86|501.86|505.21|501.21|29
1615195290000|2021-03-08 09:21:30|505.87|501.87|505.64|501.64|505.91|501.91|505.54|501.54|37
1615195300000|2021-03-08 09:21:40|505.76|501.76|505.83|501.83|506.06|502.06|505.67|501.67|30
1615195310000|2021-03-08 09:21:50|505.87|501.87|505.77|501.77|505.93|501.93|505.71|501.71|24
1615195320000|2021-03-08 09:22:00|505.8|501.8|505.83|501.83|506.13|502.13|505.74|501.74|24
1615195330000|2021-03-08 09:22:10|505.87|501.87|505.76|501.76|505.9|501.9|505.71|501.71|20
1615195340000|2021-03-08 09:22:20|505.75|501.75|505.54|501.54|505.8|501.8|505.43|501.43|24
1615195350000|2021-03-08 09:22:30|505.59|501.59|505.64|501.64|505.83|501.83|505.47|501.47|27
1615195360000|2021-03-08 09:22:40|505.65|501.65|505.67|501.67|505.8|501.8|505.57|501.57|22
1615195370000|2021-03-08 09:22:50|505.76|501.76|505.87|501.87|505.89|501.89|505.62|501.62|28
1615195380000|2021-03-08 09:23:00|505.89|501.89|505.88|501.88|506.03|502.03|505.68|501.68|23
1615195390000|2021-03-08 09:23:10|505.79|501.79|505.67|501.67|505.86|501.86|505.67|501.67|26
1615195400000|2021-03-08 09:23:20|505.68|501.68|505.34|501.34|505.74|501.74|505.31|501.31|19
1615195410000|2021-03-08 09:23:30|505.32|501.32|504.66|500.66|505.32|501.32|504.51|500.51|14
1615195420000|2021-03-08 09:23:40|504.64|500.64|504.66|500.66|504.8|500.8|504.45|500.45|34
1615195430000|2021-03-08 09:23:50|504.62|500.62|504.63|500.63|504.68|500.68|504.41|500.41|19
1615195440000|2021-03-08 09:24:00|504.77|500.77|504.3|500.3|504.77|500.77|504.3|500.3|30
1615195450000|2021-03-08 09:24:10|504.29|500.29|503.67|499.67|504.29|500.29|503.66|499.66|23
1615195460000|2021-03-08 09:24:20|503.6|499.6|504.45|500.45|504.46|500.46|503.42|499.42|27
1615195470000|2021-03-08 09:24:30|504.44|500.44|504.82|500.82|504.82|500.82|504.16|500.16|27
1615195480000|2021-03-08 09:24:40|504.83|500.83|504.85|500.85|505.15|501.15|504.78|500.78|28
1615195490000|2021-03-08 09:24:50|504.87|500.87|504.37|500.37|504.87|500.87|504.19|500.19|27
1615195500000|2021-03-08 09:25:00|504.43|500.43|504.73|500.73|504.77|500.77|504.43|500.43|15
1615195510000|2021-03-08 09:25:10|504.74|500.74|505.54|501.54|505.54|501.54|504.74|500.74|19
1615195520000|2021-03-08 09:25:20|505.53|501.53|505.28|501.28|505.53|501.53|505.04|501.04|24
1615195530000|2021-03-08 09:25:30|505.29|501.29|505.28|501.28|505.41|501.41|505.23|501.23|20
1615195540000|2021-03-08 09:25:40|505.3|501.3|505.3|501.3|505.37|501.37|505.24|501.24|15
1615195550000|2021-03-08 09:25:50|505.34|501.34|505.27|501.27|505.41|501.41|505.22|501.22|25
1615195560000|2021-03-08 09:26:00|505.26|501.26|505|501|505.37|501.37|504.97|500.97|20
1615195570000|2021-03-08 09:26:10|505.01|501.01|504.79|500.79|505.01|501.01|504.7|500.7|21
1615195580000|2021-03-08 09:26:20|505.01|501.01|504.9|500.9|505.01|501.01|504.76|500.76|19
1615195590000|2021-03-08 09:26:30|504.88|500.88|504.93|500.93|504.95|500.95|504.86|500.86|19
1615195600000|2021-03-08 09:26:40|504.94|500.94|505.4|501.4|505.4|501.4|504.91|500.91|30
1615195610000|2021-03-08 09:26:50|505.42|501.42|505.27|501.27|505.46|501.46|505.26|501.26|17
1615195620000|2021-03-08 09:27:00|505.26|501.26|505.28|501.28|505.44|501.44|505.05|501.05|22
1615195630000|2021-03-08 09:27:10|505.3|501.3|505.25|501.25|505.45|501.45|505.25|501.25|17
1615195640000|2021-03-08 09:27:20|505.26|501.26|505.19|501.19|505.26|501.26|505.18|501.18|14
1615195650000|2021-03-08 09:27:30|505.18|501.18|505.25|501.25|505.31|501.31|505.15|501.15|22
1615195660000|2021-03-08 09:27:40|505.34|501.34|505.39|501.39|505.41|501.41|505.32|501.32|23
1615195670000|2021-03-08 09:27:50|505.41|501.41|505.41|501.41|505.57|501.57|505.41|501.41|21
1615195680000|2021-03-08 09:28:00|505.38|501.38|505.18|501.18|505.38|501.38|505.11|501.11|15
1615195690000|2021-03-08 09:28:10|505.25|501.25|505.32|501.32|505.34|501.34|505.19|501.19|19
1615195700000|2021-03-08 09:28:20|505.33|501.33|505.36|501.36|505.41|501.41|505.32|501.32|14
1615195710000|2021-03-08 09:28:30|505.35|501.35|505.41|501.41|505.51|501.51|505.35|501.35|20
1615195720000|2021-03-08 09:28:40|505.42|501.42|505.18|501.18|505.42|501.42|505.13|501.13|21
1615195730000|2021-03-08 09:28:50|505.17|501.17|505.23|501.23|505.28|501.28|505.13|501.13|10
1615195740000|2021-03-08 09:29:00|505.26|501.26|505.1|501.1|505.26|501.26|505.1|501.1|12
1615195750000|2021-03-08 09:29:10|505.25|501.25|505.83|501.83|505.83|501.83|505.2|501.2|24
1615195760000|2021-03-08 09:29:20|505.84|501.84|505.75|501.75|505.85|501.85|505.75|501.75|19
1615195770000|2021-03-08 09:29:30|505.78|501.78|505.53|501.53|505.82|501.82|505.52|501.52|22
1615195780000|2021-03-08 09:29:40|505.52|501.52|505.42|501.42|505.55|501.55|505.42|501.42|28
1615195790000|2021-03-08 09:29:50|505.44|501.44|505.18|501.18|505.57|501.57|505.16|501.16|24
1615195800000|2021-03-08 09:30:00|505.25|501.25|505.17|501.17|505.39|501.39|505.15|501.15|28
1615195810000|2021-03-08 09:30:10|505.16|501.16|505.19|501.19|505.31|501.31|505.12|501.12|31
1615195820000|2021-03-08 09:30:20|505.14|501.14|504.75|500.75|505.24|501.24|504.75|500.75|23
1615195830000|2021-03-08 09:30:30|504.74|500.74|504.83|500.83|505.02|501.02|504.73|500.73|13
1615195840000|2021-03-08 09:30:40|504.94|500.94|505.03|501.03|505.05|501.05|504.82|500.82|34
1615195850000|2021-03-08 09:30:50|505.05|501.05|504.72|500.72|505.06|501.06|504.67|500.67|35
1615195860000|2021-03-08 09:31:00|504.75|500.75|504.27|500.27|504.95|500.95|504.09|500.09|37
1615195870000|2021-03-08 09:31:10|504.33|500.33|504.15|500.15|504.36|500.36|503.7|499.7|29
1615195880000|2021-03-08 09:31:20|503.97|499.97|504.04|500.04|504.07|500.07|503.7|499.7|27
1615195890000|2021-03-08 09:31:30|504.09|500.09|504.21|500.21|504.29|500.29|503.74|499.74|36
1615195900000|2021-03-08 09:31:40|504.19|500.19|504.17|500.17|504.5|500.5|503.97|499.97|37
1615195910000|2021-03-08 09:31:50|504.18|500.18|504.19|500.19|504.3|500.3|503.94|499.94|29
1615195920000|2021-03-08 09:32:00|504.29|500.29|503.99|499.99|504.3|500.3|503.72|499.72|37
1615195930000|2021-03-08 09:32:10|503.98|499.98|503.95|499.95|504.03|500.03|503.77|499.77|31
1615195940000|2021-03-08 09:32:20|503.99|499.99|504.21|500.21|504.24|500.24|503.99|499.99|34
1615195950000|2021-03-08 09:32:30|504.17|500.17|504.47|500.47|504.71|500.71|504.17|500.17|31
1615195960000|2021-03-08 09:32:40|504.44|500.44|504.27|500.27|504.44|500.44|504.25|500.25|23
1615195970000|2021-03-08 09:32:50|504.24|500.24|504.29|500.29|504.34|500.34|504.21|500.21|29
1615195980000|2021-03-08 09:33:00|504.25|500.25|504.36|500.36|504.38|500.38|504.24|500.24|29
1615195990000|2021-03-08 09:33:10|504.47|500.47|504.64|500.64|504.88|500.88|504.35|500.35|28
1615196000000|2021-03-08 09:33:20|504.58|500.58|504.68|500.68|504.78|500.78|504.58|500.58|29
1615196010000|2021-03-08 09:33:30|504.67|500.67|504.85|500.85|504.91|500.91|504.67|500.67|16
1615196020000|2021-03-08 09:33:40|504.84|500.84|504.49|500.49|504.84|500.84|504.49|500.49|25
1615196030000|2021-03-08 09:33:50|504.5|500.5|504.42|500.42|504.53|500.53|504.42|500.42|13
1615196040000|2021-03-08 09:34:00|504.43|500.43|504.34|500.34|504.62|500.62|504.34|500.34|28
1615196050000|2021-03-08 09:34:10|504.32|500.32|504.23|500.23|504.35|500.35|504.23|500.23|25
1615196060000|2021-03-08 09:34:20|504.22|500.22|504.11|500.11|504.56|500.56|504.07|500.07|17
1615196070000|2021-03-08 09:34:30|504.09|500.09|504.26|500.26|504.32|500.32|504.09|500.09|23
1615196080000|2021-03-08 09:34:40|504.25|500.25|504.06|500.06|504.27|500.27|504.06|500.06|14
1615196090000|2021-03-08 09:34:50|504.08|500.08|504.3|500.3|504.31|500.31|504.05|500.05|21
1615196100000|2021-03-08 09:35:00|504.29|500.29|504.31|500.31|504.36|500.36|504.27|500.27|18
1615196110000|2021-03-08 09:35:10|504.29|500.29|503.97|499.97|504.29|500.29|503.97|499.97|23
1615196120000|2021-03-08 09:35:20|503.96|499.96|504|500|504.38|500.38|503.96|499.96|6
1615196130000|2021-03-08 09:35:30|503.99|499.99|503.99|499.99|503.99|499.99|503.99|499.99|1
1615196140000|2021-03-08 09:35:40|504|500|504.07|500.07|504.15|500.15|504|500|28
1615196150000|2021-03-08 09:35:50|504.09|500.09|504.05|500.05|504.14|500.14|504.04|500.04|19
1615196160000|2021-03-08 09:36:00|504.09|500.09|504.18|500.18|504.35|500.35|504.06|500.06|19
1615196170000|2021-03-08 09:36:10|504.19|500.19|504.21|500.21|504.24|500.24|504.16|500.16|14
1615196180000|2021-03-08 09:36:20|504.2|500.2|504.5|500.5|504.5|500.5|504.18|500.18|23
1615196190000|2021-03-08 09:36:30|504.48|500.48|504.51|500.51|504.61|500.61|504.46|500.46|19
1615196200000|2021-03-08 09:36:40|504.53|500.53|504.68|500.68|504.7|500.7|504.52|500.52|23
1615196210000|2021-03-08 09:36:50|504.67|500.67|504.55|500.55|504.68|500.68|504.54|500.54|22
1615196220000|2021-03-08 09:37:00|504.56|500.56|504.18|500.18|504.56|500.56|504.18|500.18|19
1615196230000|2021-03-08 09:37:10|504.19|500.19|504.19|500.19|504.27|500.27|504.1|500.1|26
1615196240000|2021-03-08 09:37:20|504.12|500.12|504.27|500.27|504.28|500.28|504.09|500.09|23
1615196250000|2021-03-08 09:37:30|504.33|500.33|504.5|500.5|504.5|500.5|504.26|500.26|21
1615196260000|2021-03-08 09:37:40|504.49|500.49|504.62|500.62|504.72|500.72|504.49|500.49|26
1615196270000|2021-03-08 09:37:50|504.61|500.61|504.49|500.49|504.61|500.61|504.46|500.46|19
1615196280000|2021-03-08 09:38:00|504.48|500.48|504.44|500.44|504.49|500.49|504.41|500.41|21
1615196290000|2021-03-08 09:38:10|504.49|500.49|504.57|500.57|504.57|500.57|504.42|500.42|22
1615196300000|2021-03-08 09:38:20|504.58|500.58|504.59|500.59|504.68|500.68|504.57|500.57|11
1615196310000|2021-03-08 09:38:30|504.58|500.58|504.83|500.83|504.88|500.88|504.57|500.57|18
1615196320000|2021-03-08 09:38:40|504.8|500.8|504.98|500.98|504.99|500.99|504.68|500.68|24
1615196330000|2021-03-08 09:38:50|504.99|500.99|505.12|501.12|505.12|501.12|504.99|500.99|19
1615196340000|2021-03-08 09:39:00|505.08|501.08|504.79|500.79|505.1|501.1|504.77|500.77|24
1615196350000|2021-03-08 09:39:10|504.78|500.78|504.65|500.65|504.78|500.78|504.59|500.59|14
1615196360000|2021-03-08 09:39:20|504.64|500.64|504.68|500.68|505.02|501.02|504.53|500.53|13
1615196370000|2021-03-08 09:39:30|504.67|500.67|504.96|500.96|504.96|500.96|504.65|500.65|17
1615196380000|2021-03-08 09:39:40|504.97|500.97|504.97|500.97|505.07|501.07|504.95|500.95|18
1615196390000|2021-03-08 09:39:50|504.96|500.96|504.9|500.9|504.96|500.96|504.9|500.9|10
1615196400000|2021-03-08 09:40:00|504.89|500.89|505.03|501.03|505.07|501.07|504.89|500.89|17
1615196410000|2021-03-08 09:40:10|505.02|501.02|505.04|501.04|505.04|501.04|505|501|11
1615196420000|2021-03-08 09:40:20|505.05|501.05|505.19|501.19|505.22|501.22|505.03|501.03|19
1615196430000|2021-03-08 09:40:30|505.18|501.18|505.17|501.17|505.35|501.35|505.17|501.17|22
1615196440000|2021-03-08 09:40:40|505.11|501.11|504.92|500.92|505.11|501.11|504.92|500.92|11
1615196450000|2021-03-08 09:40:50|504.91|500.91|505.15|501.15|505.22|501.22|504.91|500.91|16
1615196460000|2021-03-08 09:41:00|505.19|501.19|505.27|501.27|505.28|501.28|505.13|501.13|24
1615196470000|2021-03-08 09:41:10|505.26|501.26|505.4|501.4|505.43|501.43|505.25|501.25|20
1615196480000|2021-03-08 09:41:20|505.39|501.39|505.34|501.34|505.4|501.4|505.29|501.29|14
1615196490000|2021-03-08 09:41:30|505.36|501.36|505.75|501.75|505.75|501.75|505.35|501.35|22
1615196500000|2021-03-08 09:41:40|505.77|501.77|505.65|501.65|505.77|501.77|505.46|501.46|19
1615196510000|2021-03-08 09:41:50|505.63|501.63|505.72|501.72|505.76|501.76|505.56|501.56|29
1615196520000|2021-03-08 09:42:00|505.73|501.73|505.7|501.7|505.77|501.77|505.62|501.62|26
1615196530000|2021-03-08 09:42:10|505.71|501.71|505.81|501.81|505.81|501.81|505.69|501.69|19
1615196540000|2021-03-08 09:42:20|505.87|501.87|506.37|502.37|506.37|502.37|505.87|501.87|26
1615196550000|2021-03-08 09:42:30|506.38|502.38|506.55|502.55|506.56|502.56|506.36|502.36|24
1615196560000|2021-03-08 09:42:40|506.54|502.54|506.57|502.57|506.86|502.86|506.48|502.48|26
1615196570000|2021-03-08 09:42:50|506.6|502.6|506.61|502.61|506.73|502.73|506.59|502.59|24
1615196580000|2021-03-08 09:43:00|506.6|502.6|506.76|502.76|506.81|502.81|506.59|502.59|22
1615196590000|2021-03-08 09:43:10|506.74|502.74|506.67|502.67|506.74|502.74|506.66|502.66|17
1615196600000|2021-03-08 09:43:20|506.68|502.68|506.71|502.71|506.71|502.71|506.66|502.66|10
1615196610000|2021-03-08 09:43:30|506.72|502.72|506.71|502.71|506.81|502.81|506.65|502.65|27
1615196620000|2021-03-08 09:43:40|506.68|502.68|506.71|502.71|506.74|502.74|506.68|502.68|15
1615196630000|2021-03-08 09:43:50|506.74|502.74|506.88|502.88|506.89|502.89|506.72|502.72|16
1615196640000|2021-03-08 09:44:00|506.9|502.9|507.07|503.07|507.16|503.16|506.88|502.88|23
1615196650000|2021-03-08 09:44:10|507.05|503.05|507.15|503.15|507.15|503.15|507|503|19
1615196660000|2021-03-08 09:44:20|507.18|503.18|507.3|503.3|507.3|503.3|507.16|503.16|21
1615196670000|2021-03-08 09:44:30|507.33|503.33|507.31|503.31|507.33|503.33|507.3|503.3|8
1615196680000|2021-03-08 09:44:40|507.29|503.29|507.3|503.3|507.3|503.3|507.27|503.27|12
1615196690000|2021-03-08 09:44:50|507.31|503.31|507.27|503.27|507.36|503.36|507.27|503.27|17
1615196700000|2021-03-08 09:45:00|507.19|503.19|507.14|503.14|507.19|503.19|507.13|503.13|8
1615196710000|2021-03-08 09:45:10|507.13|503.13|506.58|502.58|507.13|503.13|506.5|502.5|31
1615196720000|2021-03-08 09:45:20|506.59|502.59|506.66|502.66|506.77|502.77|506.51|502.51|21
1615196730000|2021-03-08 09:45:30|506.65|502.65|506.49|502.49|506.67|502.67|506.49|502.49|8
1615196740000|2021-03-08 09:45:40|506.5|502.5|506.68|502.68|506.9|502.9|506.5|502.5|22
1615196750000|2021-03-08 09:45:50|506.62|502.62|506.45|502.45|506.62|502.62|506.43|502.43|14
1615196760000|2021-03-08 09:46:00|506.43|502.43|506.46|502.46|506.52|502.52|506.41|502.41|22
1615196770000|2021-03-08 09:46:10|506.52|502.52|506.62|502.62|506.62|502.62|506.4|502.4|31
1615196780000|2021-03-08 09:46:20|506.63|502.63|506.82|502.82|506.84|502.84|506.62|502.62|16
1615196790000|2021-03-08 09:46:30|506.81|502.81|506.71|502.71|506.89|502.89|506.69|502.69|22
1615196800000|2021-03-08 09:46:40|506.7|502.7|506.67|502.67|506.71|502.71|506.65|502.65|14
1615196810000|2021-03-08 09:46:50|506.65|502.65|506.69|502.69|506.74|502.74|506.65|502.65|8
1615196820000|2021-03-08 09:47:00|506.68|502.68|506.71|502.71|506.71|502.71|506.68|502.68|4
1615196830000|2021-03-08 09:47:10|506.7|502.7|506.76|502.76|506.76|502.76|506.7|502.7|4
1615196840000|2021-03-08 09:47:20|506.75|502.75|506.71|502.71|506.76|502.76|506.71|502.71|8
1615196850000|2021-03-08 09:47:30|506.7|502.7|506.44|502.44|506.71|502.71|506.4|502.4|26
1615196860000|2021-03-08 09:47:40|506.42|502.42|506.27|502.27|506.42|502.42|506.25|502.25|18
1615196870000|2021-03-08 09:47:50|506.23|502.23|506.26|502.26|506.34|502.34|506.23|502.23|15
1615196880000|2021-03-08 09:48:00|506.25|502.25|506.24|502.24|506.47|502.47|506.24|502.24|22
1615196890000|2021-03-08 09:48:10|506.26|502.26|506.31|502.31|506.4|502.4|506.24|502.24|19
1615196900000|2021-03-08 09:48:20|506.32|502.32|506.32|502.32|506.38|502.38|506.28|502.28|18
1615196910000|2021-03-08 09:48:30|506.33|502.33|506.42|502.42|506.45|502.45|506.33|502.33|11
1615196920000|2021-03-08 09:48:40|506.44|502.44|506.39|502.39|506.46|502.46|506.34|502.34|13
1615196930000|2021-03-08 09:48:50|506.42|502.42|506.41|502.41|506.43|502.43|506.24|502.24|8
1615196940000|2021-03-08 09:49:00|506.43|502.43|506.33|502.33|506.44|502.44|506.31|502.31|9
1615196950000|2021-03-08 09:49:10|506.29|502.29|506.29|502.29|506.33|502.33|506.26|502.26|9
1615196960000|2021-03-08 09:49:20|506.28|502.28|505.71|501.71|506.36|502.36|505.69|501.69|14
1615196970000|2021-03-08 09:49:30|505.81|501.81|505.54|501.54|505.91|501.91|505.45|501.45|24
1615196980000|2021-03-08 09:49:40|505.52|501.52|505.52|501.52|505.59|501.59|505.52|501.52|17
1615196990000|2021-03-08 09:49:50|505.53|501.53|505.26|501.26|505.53|501.53|505.25|501.25|22
1615197000000|2021-03-08 09:50:00|505.25|501.25|505.32|501.32|505.34|501.34|505.25|501.25|18
1615197010000|2021-03-08 09:50:10|505.31|501.31|505.57|501.57|505.64|501.64|505.29|501.29|24
1615197020000|2021-03-08 09:50:20|505.58|501.58|505.64|501.64|505.64|501.64|505.55|501.55|18
1615197030000|2021-03-08 09:50:30|505.62|501.62|505.55|501.55|505.64|501.64|505.54|501.54|14
1615197040000|2021-03-08 09:50:40|505.58|501.58|505.56|501.56|505.63|501.63|505.56|501.56|7
1615197050000|2021-03-08 09:50:50|505.58|501.58|505.54|501.54|505.58|501.58|505.54|501.54|4
1615197060000|2021-03-08 09:51:00|505.56|501.56|505.57|501.57|505.57|501.57|505.54|501.54|7
1615197070000|2021-03-08 09:51:10|505.59|501.59|505.59|501.59|505.63|501.63|505.54|501.54|17
1615197080000|2021-03-08 09:51:20|505.6|501.6|505.61|501.61|505.71|501.71|505.58|501.58|20
1615197090000|2021-03-08 09:51:30|505.64|501.64|505.66|501.66|505.68|501.68|505.61|501.61|17
1615197100000|2021-03-08 09:51:40|505.63|501.63|505.66|501.66|505.67|501.67|505.63|501.63|5
1615197110000|2021-03-08 09:51:50|505.67|501.67|505.66|501.66|505.68|501.68|505.66|501.66|5
1615197120000|2021-03-08 09:52:00|505.67|501.67|505.71|501.71|505.74|501.74|505.66|501.66|8
1615197130000|2021-03-08 09:52:10|505.69|501.69|505.83|501.83|505.86|501.86|505.69|501.69|10
1615197140000|2021-03-08 09:52:20|505.9|501.9|506.05|502.05|506.05|502.05|505.88|501.88|14
1615197150000|2021-03-08 09:52:30|506.06|502.06|506.06|502.06|506.07|502.07|506.04|502.04|7
1615197160000|2021-03-08 09:52:40|506.05|502.05|506.04|502.04|506.06|502.06|506.04|502.04|8
1615197170000|2021-03-08 09:52:50|506.05|502.05|506.2|502.2|506.25|502.25|506.05|502.05|14
1615197180000|2021-03-08 09:53:00|506.18|502.18|506.22|502.22|506.29|502.29|506.17|502.17|18
1615197190000|2021-03-08 09:53:10|506.23|502.23|506.26|502.26|506.28|502.28|506.17|502.17|20
1615197200000|2021-03-08 09:53:20|506.18|502.18|506.27|502.27|506.28|502.28|506.18|502.18|13
1615197210000|2021-03-08 09:53:30|506.28|502.28|506.19|502.19|506.28|502.28|506.19|502.19|15
1615197220000|2021-03-08 09:53:40|506.18|502.18|506.16|502.16|506.18|502.18|506.16|502.16|11
1615197230000|2021-03-08 09:53:50|506.14|502.14|506.04|502.04|506.14|502.14|506.01|502.01|15
1615197240000|2021-03-08 09:54:00|506.01|502.01|506.09|502.09|506.21|502.21|505.98|501.98|15
1615197250000|2021-03-08 09:54:10|506.1|502.1|506.27|502.27|506.28|502.28|506.1|502.1|18
1615197260000|2021-03-08 09:54:20|506.26|502.26|506.62|502.62|506.63|502.63|506.26|502.26|16
1615197270000|2021-03-08 09:54:30|506.63|502.63|506.58|502.58|506.69|502.69|506.58|502.58|9
1615197280000|2021-03-08 09:54:40|506.61|502.61|506.63|502.63|506.63|502.63|506.61|502.61|3
1615197290000|2021-03-08 09:54:50|506.65|502.65|506.69|502.69|506.76|502.76|506.64|502.64|8
1615197300000|2021-03-08 09:55:00|506.7|502.7|506.73|502.73|506.73|502.73|506.67|502.67|12
1615197310000|2021-03-08 09:55:10|506.75|502.75|506.76|502.76|506.76|502.76|506.75|502.75|2
1615197320000|2021-03-08 09:55:20|506.75|502.75|506.75|502.75|506.79|502.79|506.75|502.75|12
1615197330000|2021-03-08 09:55:30|506.84|502.84|506.76|502.76|506.84|502.84|506.76|502.76|5
1615197340000|2021-03-08 09:55:40|506.75|502.75|506.76|502.76|506.76|502.76|506.73|502.73|7
1615197350000|2021-03-08 09:55:50|506.74|502.74|506.68|502.68|506.78|502.78|506.68|502.68|11
1615197360000|2021-03-08 09:56:00|506.67|502.67|506.67|502.67|506.69|502.69|506.65|502.65|12
1615197370000|2021-03-08 09:56:10|506.71|502.71|506.51|502.51|506.71|502.71|506.51|502.51|13
1615197380000|2021-03-08 09:56:20|506.42|502.42|506.43|502.43|506.48|502.48|506.41|502.41|14
1615197390000|2021-03-08 09:56:30|506.42|502.42|506.42|502.42|506.43|502.43|506.42|502.42|11
1615197400000|2021-03-08 09:56:40|506.43|502.43|506.42|502.42|506.43|502.43|506.42|502.42|2
1615197410000|2021-03-08 09:56:50|506.43|502.43|506.42|502.42|506.43|502.43|506.42|502.42|2
1615197420000|2021-03-08 09:57:00|506.43|502.43|506.54|502.54|506.61|502.61|506.43|502.43|11
1615197430000|2021-03-08 09:57:10|506.53|502.53|506.58|502.58|506.6|502.6|506.53|502.53|17
1615197440000|2021-03-08 09:57:20|506.57|502.57|506.61|502.61|506.61|502.61|506.57|502.57|8
1615197450000|2021-03-08 09:57:30|506.6|502.6|506.69|502.69|506.74|502.74|506.6|502.6|10
1615197460000|2021-03-08 09:57:40|506.68|502.68|506.61|502.61|506.68|502.68|506.61|502.61|6
1615197470000|2021-03-08 09:57:50|506.7|502.7|506.68|502.68|506.72|502.72|506.67|502.67|7
1615197480000|2021-03-08 09:58:00|506.67|502.67|506.67|502.67|506.68|502.68|506.66|502.66|6
1615197490000|2021-03-08 09:58:10|506.66|502.66|506.65|502.65|506.66|502.66|506.64|502.64|6
1615197500000|2021-03-08 09:58:20|506.64|502.64|507|503|507|503|506.64|502.64|17
1615197510000|2021-03-08 09:58:30|506.99|502.99|506.99|502.99|507|503|506.96|502.96|10
1615197520000|2021-03-08 09:58:40|506.98|502.98|506.96|502.96|507|503|506.96|502.96|18
1615197530000|2021-03-08 09:58:50|506.97|502.97|506.98|502.98|506.98|502.98|506.95|502.95|10
1615197540000|2021-03-08 09:59:00|506.97|502.97|506.96|502.96|507.06|503.06|506.96|502.96|12
1615197550000|2021-03-08 09:59:10|506.97|502.97|506.97|502.97|506.97|502.97|506.96|502.96|7
1615197560000|2021-03-08 09:59:20|506.9|502.9|507.15|503.15|507.16|503.16|506.9|502.9|16
1615197570000|2021-03-08 09:59:30|507.16|503.16|507.27|503.27|507.28|503.28|507.16|503.16|14
1615197580000|2021-03-08 09:59:40|507.26|503.26|507.35|503.35|507.47|503.47|507.23|503.23|14
1615197590000|2021-03-08 09:59:50|507.34|503.34|507.7|503.7|507.72|503.72|507.34|503.34|11
1615197600000|2021-03-08 10:00:00|507.73|503.73|507.61|503.61|507.74|503.74|507.61|503.61|9
1615197610000|2021-03-08 10:00:10|507.59|503.59|507.53|503.53|507.59|503.59|507.52|503.52|11
1615197620000|2021-03-08 10:00:20|507.51|503.51|507.51|503.51|507.55|503.55|507.47|503.47|17
1615197630000|2021-03-08 10:00:30|507.5|503.5|507.46|503.46|507.51|503.51|507.42|503.42|15
1615197640000|2021-03-08 10:00:40|507.45|503.45|507.54|503.54|507.58|503.58|507.44|503.44|6
1615197650000|2021-03-08 10:00:50|507.5|503.5|507.24|503.24|507.53|503.53|507.24|503.24|18
1615197660000|2021-03-08 10:01:00|507.29|503.29|507.38|503.38|507.43|503.43|507.26|503.26|16
1615197670000|2021-03-08 10:01:10|507.39|503.39|507.36|503.36|507.4|503.4|507.35|503.35|22
1615197680000|2021-03-08 10:01:20|507.35|503.35|507.4|503.4|507.42|503.42|507.31|503.31|11
1615197690000|2021-03-08 10:01:30|507.39|503.39|507.38|503.38|507.44|503.44|507.34|503.34|8
1615197700000|2021-03-08 10:01:40|507.37|503.37|507.49|503.49|507.49|503.49|507.37|503.37|4
1615197710000|2021-03-08 10:01:50|507.48|503.48|507.63|503.63|507.63|503.63|507.47|503.47|10
1615197720000|2021-03-08 10:02:00|507.65|503.65|507.54|503.54|507.72|503.72|507.52|503.52|14
1615197730000|2021-03-08 10:02:10|507.55|503.55|507.57|503.57|507.57|503.57|507.52|503.52|13
1615197740000|2021-03-08 10:02:20|507.58|503.58|507.56|503.56|507.58|503.58|507.54|503.54|9
1615197750000|2021-03-08 10:02:30|507.57|503.57|507.59|503.59|507.6|503.6|507.57|503.57|6
1615197760000|2021-03-08 10:02:40|507.6|503.6|507.63|503.63|507.64|503.64|507.59|503.59|13
1615197780000|2021-03-08 10:03:00|507.6|503.6|507.64|503.64|507.64|503.64|507.6|503.6|7
1615197790000|2021-03-08 10:03:10|507.65|503.65|507.64|503.64|507.65|503.65|507.62|503.62|5
1615197800000|2021-03-08 10:03:20|507.62|503.62|507.67|503.67|507.72|503.72|507.62|503.62|9
1615197810000|2021-03-08 10:03:30|507.71|503.71|507.58|503.58|507.71|503.71|507.58|503.58|12
1615197820000|2021-03-08 10:03:40|507.59|503.59|507.61|503.61|507.61|503.61|507.59|503.59|5
1615197830000|2021-03-08 10:03:50|507.62|503.62|507.66|503.66|507.7|503.7|507.61|503.61|14
1615197840000|2021-03-08 10:04:00|507.65|503.65|507.79|503.79|507.79|503.79|507.62|503.62|19
1615197850000|2021-03-08 10:04:10|507.78|503.78|507.68|503.68|507.79|503.79|507.68|503.68|13
1615197860000|2021-03-08 10:04:20|507.77|503.77|507.66|503.66|507.8|503.8|507.62|503.62|24
1615197870000|2021-03-08 10:04:30|507.65|503.65|507.63|503.63|507.72|503.72|507.59|503.59|28
1615197880000|2021-03-08 10:04:40|507.69|503.69|507.65|503.65|507.73|503.73|507.64|503.64|22
1615197890000|2021-03-08 10:04:50|507.69|503.69|507.65|503.65|507.69|503.69|507.63|503.63|24
1615197900000|2021-03-08 10:05:00|507.69|503.69|507.82|503.82|507.86|503.86|507.63|503.63|22
1615197910000|2021-03-08 10:05:10|507.77|503.77|507.73|503.73|507.85|503.85|507.66|503.66|16
1615197920000|2021-03-08 10:05:20|507.91|503.91|507.8|503.8|507.91|503.91|507.73|503.73|11
1615197930000|2021-03-08 10:05:30|507.88|503.88|507.84|503.84|507.93|503.93|507.73|503.73|23
1615197940000|2021-03-08 10:05:40|507.9|503.9|507.85|503.85|507.9|503.9|507.64|503.64|24
1615197950000|2021-03-08 10:05:50|507.83|503.83|507.76|503.76|507.89|503.89|507.69|503.69|24
1615197960000|2021-03-08 10:06:00|507.86|503.86|508.09|504.09|508.09|504.09|507.72|503.72|12
1615197970000|2021-03-08 10:06:10|508.12|504.12|508.08|504.08|508.12|504.12|508.04|504.04|12
1615197980000|2021-03-08 10:06:20|508.05|504.05|508.08|504.08|508.15|504.15|508.05|504.05|18
1615197990000|2021-03-08 10:06:30|508.14|504.14|508.45|504.45|508.66|504.66|508.12|504.12|24
1615198000000|2021-03-08 10:06:40|508.51|504.51|508.97|504.97|508.99|504.99|508.51|504.51|24
1615198010000|2021-03-08 10:06:50|509.03|505.03|509.04|505.04|509.04|505.04|508.97|504.97|9
1615198020000|2021-03-08 10:07:00|509.05|505.05|509.01|505.01|509.06|505.06|508.86|504.86|19
1615198030000|2021-03-08 10:07:10|509|505|509.04|505.04|509.07|505.07|509|505|17
1615198040000|2021-03-08 10:07:20|509.05|505.05|509.13|505.13|509.16|505.16|509.05|505.05|12
1615198050000|2021-03-08 10:07:30|509.15|505.15|509.15|505.15|509.16|505.16|509.15|505.15|3
1615198060000|2021-03-08 10:07:40|509.16|505.16|509|505|509.16|505.16|509|505|6
1615198070000|2021-03-08 10:07:50|509.01|505.01|508.95|504.95|509.01|505.01|508.94|504.94|12
1615198080000|2021-03-08 10:08:00|508.94|504.94|508.79|504.79|508.97|504.97|508.75|504.75|21
1615198090000|2021-03-08 10:08:10|508.77|504.77|508.34|504.34|508.86|504.86|508.33|504.33|24
1615198100000|2021-03-08 10:08:20|508.35|504.35|508.05|504.05|508.37|504.37|508.04|504.04|24
1615198110000|2021-03-08 10:08:30|508.07|504.07|508.17|504.17|508.2|504.2|508.06|504.06|13
1615198120000|2021-03-08 10:08:40|508.16|504.16|508.09|504.09|508.18|504.18|508.04|504.04|14
1615198130000|2021-03-08 10:08:50|508.1|504.1|507.87|503.87|508.1|504.1|507.81|503.81|25
1615198140000|2021-03-08 10:09:00|507.79|503.79|508.44|504.44|508.58|504.58|507.79|503.79|30
1615198150000|2021-03-08 10:09:10|508.43|504.43|508.41|504.41|508.45|504.45|508.34|504.34|17
1615198160000|2021-03-08 10:09:20|508.51|504.51|508.4|504.4|508.78|504.78|508.4|504.4|21
1615198170000|2021-03-08 10:09:30|508.39|504.39|508.5|504.5|508.58|504.58|508.39|504.39|19
1615198180000|2021-03-08 10:09:40|508.51|504.51|508.47|504.47|508.57|504.57|508.45|504.45|15
1615198190000|2021-03-08 10:09:50|508.48|504.48|508.46|504.46|508.66|504.66|508.46|504.46|24
1615198200000|2021-03-08 10:10:00|508.47|504.47|508.6|504.6|508.6|504.6|508.47|504.47|19
1615198210000|2021-03-08 10:10:10|508.59|504.59|508.36|504.36|508.6|504.6|508.36|504.36|18
1615198220000|2021-03-08 10:10:20|508.34|504.34|508.37|504.37|508.38|504.38|508.34|504.34|15
1615198230000|2021-03-08 10:10:30|508.38|504.38|508.37|504.37|508.44|504.44|508.28|504.28|27
1615198240000|2021-03-08 10:10:40|508.26|504.26|508.06|504.06|508.39|504.39|508.06|504.06|18
1615198250000|2021-03-08 10:10:50|508.08|504.08|507.77|503.77|508.12|504.12|507.76|503.76|29
1615198260000|2021-03-08 10:11:00|507.78|503.78|508.41|504.41|508.42|504.42|507.75|503.75|30
1615198270000|2021-03-08 10:11:10|508.42|504.42|508.62|504.62|508.64|504.64|508.19|504.19|24
1615198280000|2021-03-08 10:11:20|508.63|504.63|508.98|504.98|509.01|505.01|508.62|504.62|22
1615198290000|2021-03-08 10:11:30|508.97|504.97|508.91|504.91|509.03|505.03|508.59|504.59|19
1615198300000|2021-03-08 10:11:40|508.98|504.98|509.46|505.46|509.46|505.46|508.59|504.59|15
1615198310000|2021-03-08 10:11:50|509.45|505.45|509.6|505.6|509.75|505.75|509.39|505.39|19
1615198320000|2021-03-08 10:12:00|509.68|505.68|509.81|505.81|509.92|505.92|509.6|505.6|34
1615198330000|2021-03-08 10:12:10|509.8|505.8|509.74|505.74|510|506|509.68|505.68|30
1615198340000|2021-03-08 10:12:20|509.68|505.68|509.7|505.7|510.12|506.12|509.68|505.68|31
1615198350000|2021-03-08 10:12:30|510.08|506.08|509.79|505.79|510.11|506.11|509.68|505.68|26
1615198360000|2021-03-08 10:12:40|509.72|505.72|509.71|505.71|509.87|505.87|509.58|505.58|31
1615198370000|2021-03-08 10:12:50|509.72|505.72|509.76|505.76|509.94|505.94|509.63|505.63|35
1615198380000|2021-03-08 10:13:00|509.84|505.84|509.79|505.79|509.85|505.85|509.63|505.63|34
1615198390000|2021-03-08 10:13:10|509.67|505.67|509.47|505.47|509.89|505.89|509.47|505.47|25
1615198400000|2021-03-08 10:13:20|509.48|505.48|509.51|505.51|509.56|505.56|509.47|505.47|10
1615198410000|2021-03-08 10:13:30|509.48|505.48|509.37|505.37|509.48|505.48|509.35|505.35|12
1615198420000|2021-03-08 10:13:40|509.32|505.32|509.09|505.09|509.32|505.32|509.09|505.09|20
1615198430000|2021-03-08 10:13:50|509.16|505.16|509.02|505.02|509.2|505.2|509.02|505.02|16
1615198440000|2021-03-08 10:14:00|509.03|505.03|508.97|504.97|509.04|505.04|508.88|504.88|14
1615198450000|2021-03-08 10:14:10|508.95|504.95|509.2|505.2|509.23|505.23|508.9|504.9|16
1615198460000|2021-03-08 10:14:20|509.21|505.21|508.99|504.99|509.21|505.21|508.99|504.99|13
1615198470000|2021-03-08 10:14:30|509|505|509.01|505.01|509.05|505.05|509|505|10
1615198480000|2021-03-08 10:14:40|509.03|505.03|509.31|505.31|509.31|505.31|509|505|14
1615198490000|2021-03-08 10:14:50|509.3|505.3|509.19|505.19|509.3|505.3|509.06|505.06|17
1615198500000|2021-03-08 10:15:00|509.22|505.22|509.38|505.38|509.38|505.38|509.22|505.22|13
1615198510000|2021-03-08 10:15:10|509.42|505.42|509.61|505.61|509.66|505.66|509.42|505.42|19
1615198520000|2021-03-08 10:15:20|509.62|505.62|509.76|505.76|509.9|505.9|509.62|505.62|20
1615198530000|2021-03-08 10:15:30|509.83|505.83|509.81|505.81|509.92|505.92|509.79|505.79|6
1615198540000|2021-03-08 10:15:40|509.79|505.79|510.15|506.15|510.15|506.15|509.76|505.76|12
1615198550000|2021-03-08 10:15:50|510.14|506.14|510.11|506.11|510.25|506.25|510.11|506.11|9
1615198560000|2021-03-08 10:16:00|510.18|506.18|510.23|506.23|510.23|506.23|510.13|506.13|12
1615198570000|2021-03-08 10:16:10|510.22|506.22|510.31|506.31|510.31|506.31|510.13|506.13|17
1615198580000|2021-03-08 10:16:20|510.3|506.3|510.26|506.26|510.32|506.32|510.25|506.25|16
1615198590000|2021-03-08 10:16:30|510.3|506.3|510.06|506.06|510.34|506.34|510.06|506.06|23
1615198600000|2021-03-08 10:16:40|510.07|506.07|510.27|506.27|510.27|506.27|510.04|506.04|19
1615198610000|2021-03-08 10:16:50|510.25|506.25|510.38|506.38|510.38|506.38|510.25|506.25|16
1615198620000|2021-03-08 10:17:00|510.42|506.42|510.42|506.42|510.46|506.46|510.36|506.36|21
1615198630000|2021-03-08 10:17:10|510.4|506.4|510.41|506.41|510.43|506.43|510.36|506.36|6
1615198640000|2021-03-08 10:17:20|510.43|506.43|510.4|506.4|510.43|506.43|510.36|506.36|16
1615198650000|2021-03-08 10:17:30|510.19|506.19|510.36|506.36|510.45|506.45|510.19|506.19|14
1615198660000|2021-03-08 10:17:40|510.37|506.37|510.39|506.39|510.4|506.4|510.36|506.36|8
1615198670000|2021-03-08 10:17:50|510.4|506.4|510.39|506.39|510.41|506.41|510.38|506.38|10
1615198680000|2021-03-08 10:18:00|510.35|506.35|510.19|506.19|510.35|506.35|510.18|506.18|21
1615198690000|2021-03-08 10:18:10|510.2|506.2|510.13|506.13|510.2|506.2|510.04|506.04|24
1615198700000|2021-03-08 10:18:20|510.14|506.14|510.13|506.13|510.3|506.3|510.13|506.13|23
1615198710000|2021-03-08 10:18:30|510.14|506.14|510.14|506.14|510.19|506.19|510.04|506.04|23
1615198720000|2021-03-08 10:18:40|510.08|506.08|510.17|506.17|510.17|506.17|510.08|506.08|3
1615198730000|2021-03-08 10:18:50|510.18|506.18|510.58|506.58|510.58|506.58|510.18|506.18|24
1615198740000|2021-03-08 10:19:00|510.64|506.64|510.53|506.53|510.64|506.64|510.43|506.43|25
1615198750000|2021-03-08 10:19:10|510.49|506.49|510.48|506.48|510.56|506.56|510.37|506.37|15
1615198760000|2021-03-08 10:19:20|510.49|506.49|510.55|506.55|510.57|506.57|510.46|506.46|21
1615198770000|2021-03-08 10:19:30|510.56|506.56|510.64|506.64|510.79|506.79|510.55|506.55|23
1615198780000|2021-03-08 10:19:40|510.65|506.65|510.63|506.63|510.85|506.85|510.63|506.63|27
1615198790000|2021-03-08 10:19:50|510.65|506.65|510.56|506.56|510.67|506.67|510.39|506.39|20
1615198800000|2021-03-08 10:20:00|510.57|506.57|510.54|506.54|510.6|506.6|510.37|506.37|23
1615198810000|2021-03-08 10:20:10|510.55|506.55|510.59|506.59|510.59|506.59|510.44|506.44|19
1615198820000|2021-03-08 10:20:20|510.6|506.6|510.47|506.47|510.6|506.6|510.33|506.33|15
1615198830000|2021-03-08 10:20:30|510.48|506.48|510.51|506.51|510.57|506.57|510.31|506.31|15
1615198840000|2021-03-08 10:20:40|510.5|506.5|510.27|506.27|510.53|506.53|510.23|506.23|17
1615198850000|2021-03-08 10:20:50|510.23|506.23|510.2|506.2|510.25|506.25|510.19|506.19|11
1615198860000|2021-03-08 10:21:00|510.19|506.19|510.21|506.21|510.26|506.26|510.14|506.14|15
1615198870000|2021-03-08 10:21:10|510.2|506.2|510.22|506.22|510.23|506.23|510.2|506.2|8
1615198880000|2021-03-08 10:21:20|510.25|506.25|510.42|506.42|510.42|506.42|510.25|506.25|11
1615198890000|2021-03-08 10:21:30|510.41|506.41|510.38|506.38|510.42|506.42|510.22|506.22|23
1615198900000|2021-03-08 10:21:40|510.32|506.32|510.33|506.33|510.39|506.39|510.22|506.22|19
1615198910000|2021-03-08 10:21:50|510.26|506.26|510.4|506.4|510.44|506.44|510.26|506.26|19
1615198920000|2021-03-08 10:22:00|510.38|506.38|510.41|506.41|510.41|506.41|510.32|506.32|12
1615198930000|2021-03-08 10:22:10|510.4|506.4|510.32|506.32|510.42|506.42|510.31|506.31|12
1615198940000|2021-03-08 10:22:20|510.31|506.31|510.39|506.39|510.4|506.4|510.26|506.26|14
1615198950000|2021-03-08 10:22:30|510.37|506.37|510.32|506.32|510.37|506.37|510.32|506.32|8
1615198960000|2021-03-08 10:22:40|510.33|506.33|510.33|506.33|510.46|506.46|510.28|506.28|19
1615198970000|2021-03-08 10:22:50|510.32|506.32|510.27|506.27|510.38|506.38|510.26|506.26|20
1615198980000|2021-03-08 10:23:00|510.26|506.26|510.18|506.18|510.36|506.36|510.15|506.15|18
1615198990000|2021-03-08 10:23:10|510.21|506.21|510.19|506.19|510.24|506.24|510.03|506.03|17
1615199000000|2021-03-08 10:23:20|510.16|506.16|510.1|506.1|510.16|506.16|510.03|506.03|15
1615199010000|2021-03-08 10:23:30|510.11|506.11|510.11|506.11|510.12|506.12|510.08|506.08|14
1615199020000|2021-03-08 10:23:40|510.13|506.13|510.11|506.11|510.14|506.14|510.1|506.1|15
1615199030000|2021-03-08 10:23:50|510.1|506.1|510.1|506.1|510.13|506.13|510.07|506.07|10
1615199040000|2021-03-08 10:24:00|510.11|506.11|509.97|505.97|510.11|506.11|509.97|505.97|21
1615199050000|2021-03-08 10:24:10|509.91|505.91|509.88|505.88|509.92|505.92|509.86|505.86|12
1615199060000|2021-03-08 10:24:20|509.89|505.89|509.84|505.84|509.89|505.89|509.83|505.83|14
1615199070000|2021-03-08 10:24:30|509.79|505.79|509.41|505.41|509.79|505.79|509.36|505.36|24
1615199080000|2021-03-08 10:24:40|509.39|505.39|509.22|505.22|509.39|505.39|509.1|505.1|15
1615199090000|2021-03-08 10:24:50|509.21|505.21|509.03|505.03|509.21|505.21|508.99|504.99|21
1615199100000|2021-03-08 10:25:00|509.02|505.02|509.01|505.01|509.08|505.08|508.96|504.96|30
1615199110000|2021-03-08 10:25:10|509.02|505.02|509.2|505.2|509.2|505.2|509.02|505.02|14
1615199120000|2021-03-08 10:25:20|509.23|505.23|509.29|505.29|509.29|505.29|509.23|505.23|9
1615199130000|2021-03-08 10:25:30|509.28|505.28|509.58|505.58|509.61|505.61|509.28|505.28|18
1615199140000|2021-03-08 10:25:40|509.57|505.57|509.32|505.32|509.62|505.62|509.32|505.32|13
1615199150000|2021-03-08 10:25:50|509.28|505.28|509.17|505.17|509.32|505.32|509.17|505.17|14
1615199160000|2021-03-08 10:26:00|509.22|505.22|509.14|505.14|509.22|505.22|509.07|505.07|22
1615199170000|2021-03-08 10:26:10|509.11|505.11|509.12|505.12|509.13|505.13|509.08|505.08|10
1615199180000|2021-03-08 10:26:20|509.13|505.13|509.41|505.41|509.41|505.41|509.1|505.1|17
1615199190000|2021-03-08 10:26:30|509.37|505.37|509.59|505.59|509.62|505.62|509.37|505.37|13
1615199200000|2021-03-08 10:26:40|509.64|505.64|509.69|505.69|509.73|505.73|509.59|505.59|20
1615199210000|2021-03-08 10:26:50|509.68|505.68|509.67|505.67|509.68|505.68|509.62|505.62|11
1615199220000|2021-03-08 10:27:00|509.7|505.7|509.65|505.65|509.74|505.74|509.62|505.62|18
1615199230000|2021-03-08 10:27:10|509.66|505.66|509.68|505.68|509.72|505.72|509.66|505.66|20
1615199240000|2021-03-08 10:27:20|509.66|505.66|509.68|505.68|509.77|505.77|509.64|505.64|26
1615199250000|2021-03-08 10:27:30|509.67|505.67|509.57|505.57|509.67|505.67|509.57|505.57|13
1615199260000|2021-03-08 10:27:40|509.55|505.55|509.5|505.5|509.57|505.57|509.5|505.5|8
1615199270000|2021-03-08 10:27:50|509.51|505.51|509.51|505.51|509.52|505.52|509.5|505.5|7
1615199280000|2021-03-08 10:28:00|509.5|505.5|509.51|505.51|509.56|505.56|509.49|505.49|13
1615199290000|2021-03-08 10:28:10|509.5|505.5|509.44|505.44|509.52|505.52|509.42|505.42|10
1615199300000|2021-03-08 10:28:20|509.45|505.45|509.29|505.29|509.48|505.48|509.29|505.29|14
1615199310000|2021-03-08 10:28:30|509.23|505.23|509.28|505.28|509.3|505.3|509.11|505.11|20
1615199320000|2021-03-08 10:28:40|509.27|505.27|509.51|505.51|509.52|505.52|509.27|505.27|19
1615199330000|2021-03-08 10:28:50|509.53|505.53|509.52|505.52|509.54|505.54|509.5|505.5|13
1615199340000|2021-03-08 10:29:00|509.5|505.5|509.66|505.66|509.66|505.66|509.5|505.5|14
1615199350000|2021-03-08 10:29:10|509.65|505.65|509.74|505.74|509.83|505.83|509.63|505.63|18
1615199360000|2021-03-08 10:29:20|509.72|505.72|509.65|505.65|509.74|505.74|509.6|505.6|14
1615199370000|2021-03-08 10:29:30|509.66|505.66|509.78|505.78|509.78|505.78|509.66|505.66|13
1615199380000|2021-03-08 10:29:40|509.77|505.77|509.76|505.76|509.78|505.78|509.76|505.76|12
1615199390000|2021-03-08 10:29:50|509.77|505.77|509.94|505.94|509.95|505.95|509.77|505.77|15
1615199400000|2021-03-08 10:30:00|509.95|505.95|510.1|506.1|510.1|506.1|509.94|505.94|20
1615199410000|2021-03-08 10:30:10|510.21|506.21|510.42|506.42|510.42|506.42|510.18|506.18|17
1615199420000|2021-03-08 10:30:20|510.43|506.43|510.4|506.4|510.43|506.43|510.39|506.39|18
1615199430000|2021-03-08 10:30:30|510.41|506.41|510.41|506.41|510.43|506.43|510.4|506.4|11
1615199440000|2021-03-08 10:30:40|510.4|506.4|510.4|506.4|510.41|506.41|510.39|506.39|13
1615199450000|2021-03-08 10:30:50|510.36|506.36|510.29|506.29|510.37|506.37|510.28|506.28|8
1615199460000|2021-03-08 10:31:00|510.28|506.28|510.26|506.26|510.29|506.29|510.24|506.24|14
1615199470000|2021-03-08 10:31:10|510.25|506.25|510.22|506.22|510.25|506.25|510.16|506.16|10
1615199480000|2021-03-08 10:31:20|510.21|506.21|510.24|506.24|510.27|506.27|510.16|506.16|9
1615199490000|2021-03-08 10:31:30|510.28|506.28|510.41|506.41|510.44|506.44|510.28|506.28|16
1615199500000|2021-03-08 10:31:40|510.42|506.42|510.42|506.42|510.52|506.52|510.39|506.39|11
1615199510000|2021-03-08 10:31:50|510.38|506.38|510.44|506.44|510.5|506.5|510.38|506.38|21
1615199520000|2021-03-08 10:32:00|510.45|506.45|510.51|506.51|510.54|506.54|510.44|506.44|22
1615199530000|2021-03-08 10:32:10|510.52|506.52|510.56|506.56|510.57|506.57|510.51|506.51|19
1615199540000|2021-03-08 10:32:20|510.57|506.57|510.56|506.56|510.57|506.57|510.56|506.56|6
1615199550000|2021-03-08 10:32:30|510.55|506.55|510.72|506.72|510.74|506.74|510.55|506.55|22
1615199560000|2021-03-08 10:32:40|510.75|506.75|510.79|506.79|510.8|506.8|510.75|506.75|13
1615199570000|2021-03-08 10:32:50|510.78|506.78|510.6|506.6|510.78|506.78|510.6|506.6|12
1615199580000|2021-03-08 10:33:00|510.73|506.73|510.69|506.69|510.73|506.73|510.6|506.6|29
1615199590000|2021-03-08 10:33:10|510.7|506.7|510.7|506.7|510.71|506.71|510.61|506.61|18
1615199600000|2021-03-08 10:33:20|510.65|506.65|510.67|506.67|510.76|506.76|510.61|506.61|18
1615199610000|2021-03-08 10:33:30|510.68|506.68|510.73|506.73|510.73|506.73|510.62|506.62|18
1615199620000|2021-03-08 10:33:40|510.69|506.69|510.67|506.67|510.75|506.75|510.66|506.66|12
1615199630000|2021-03-08 10:33:50|510.68|506.68|510.82|506.82|510.83|506.83|510.68|506.68|11
1615199640000|2021-03-08 10:34:00|510.78|506.78|510.78|506.78|510.83|506.83|510.7|506.7|20
1615199650000|2021-03-08 10:34:10|510.77|506.77|510.77|506.77|510.78|506.78|510.7|506.7|21
1615199660000|2021-03-08 10:34:20|510.75|506.75|510.77|506.77|510.86|506.86|510.74|506.74|22
1615199670000|2021-03-08 10:34:30|510.78|506.78|511|507|511|507|510.71|506.71|18
1615199680000|2021-03-08 10:34:40|510.99|506.99|510.84|506.84|511|507|510.74|506.74|21
1615199690000|2021-03-08 10:34:50|510.83|506.83|510.92|506.92|510.96|506.96|510.79|506.79|18
1615199700000|2021-03-08 10:35:00|510.91|506.91|511|507|511|507|510.78|506.78|24
1615199710000|2021-03-08 10:35:10|511.01|507.01|511.11|507.11|511.11|507.11|510.95|506.95|24
1615199720000|2021-03-08 10:35:20|511.08|507.08|511.08|507.08|511.1|507.1|511.08|507.08|8
1615199730000|2021-03-08 10:35:30|511.03|507.03|510.8|506.8|511.05|507.05|510.72|506.72|14
1615199740000|2021-03-08 10:35:40|510.81|506.81|510.81|506.81|510.83|506.83|510.78|506.78|9
1615199750000|2021-03-08 10:35:50|510.82|506.82|510.75|506.75|510.84|506.84|510.75|506.75|12
1615199760000|2021-03-08 10:36:00|510.77|506.77|510.82|506.82|510.84|506.84|510.76|506.76|13
1615199770000|2021-03-08 10:36:10|510.8|506.8|510.76|506.76|510.84|506.84|510.7|506.7|22
1615199780000|2021-03-08 10:36:20|510.75|506.75|510.81|506.81|510.84|506.84|510.7|506.7|16
1615199790000|2021-03-08 10:36:30|510.82|506.82|510.78|506.78|510.83|506.83|510.77|506.77|12
1615199800000|2021-03-08 10:36:40|510.79|506.79|510.74|506.74|510.79|506.79|510.73|506.73|6
1615199810000|2021-03-08 10:36:50|510.73|506.73|510.7|506.7|510.76|506.76|510.7|506.7|12
1615199820000|2021-03-08 10:37:00|510.69|506.69|510.82|506.82|510.82|506.82|510.67|506.67|22
1615199830000|2021-03-08 10:37:10|510.83|506.83|510.84|506.84|510.85|506.85|510.83|506.83|6
1615199840000|2021-03-08 10:37:20|510.85|506.85|510.86|506.86|510.88|506.88|510.84|506.84|13
1615199850000|2021-03-08 10:37:30|510.85|506.85|510.86|506.86|510.86|506.86|510.81|506.81|18
1615199860000|2021-03-08 10:37:40|510.87|506.87|510.73|506.73|510.87|506.87|510.73|506.73|17
1615199870000|2021-03-08 10:37:50|510.77|506.77|510.61|506.61|510.77|506.77|510.61|506.61|14
1615199880000|2021-03-08 10:38:00|510.59|506.59|510.67|506.67|510.7|506.7|510.59|506.59|16
1615199890000|2021-03-08 10:38:10|510.66|506.66|510.69|506.69|510.71|506.71|510.66|506.66|23
1615199900000|2021-03-08 10:38:20|510.72|506.72|510.71|506.71|510.73|506.73|510.68|506.68|9
1615199910000|2021-03-08 10:38:30|510.67|506.67|510.76|506.76|510.78|506.78|510.67|506.67|13
1615199920000|2021-03-08 10:38:40|510.83|506.83|510.8|506.8|510.83|506.83|510.77|506.77|13
1615199930000|2021-03-08 10:38:50|510.81|506.81|510.8|506.8|510.81|506.81|510.78|506.78|8
1615199940000|2021-03-08 10:39:00|510.81|506.81|510.77|506.77|510.81|506.81|510.75|506.75|10
1615199950000|2021-03-08 10:39:10|510.83|506.83|510.77|506.77|510.83|506.83|510.77|506.77|14
1615199960000|2021-03-08 10:39:20|510.76|506.76|510.68|506.68|510.77|506.77|510.68|506.68|8
1615199970000|2021-03-08 10:39:30|510.69|506.69|510.64|506.64|510.69|506.69|510.63|506.63|13
1615199980000|2021-03-08 10:39:40|510.65|506.65|510.68|506.68|510.7|506.7|510.64|506.64|9
1615199990000|2021-03-08 10:39:50|510.67|506.67|510.71|506.71|510.71|506.71|510.66|506.66|4
1615200000000|2021-03-08 10:40:00|510.72|506.72|510.72|506.72|510.77|506.77|510.72|506.72|9
1615200010000|2021-03-08 10:40:10|510.74|506.74|510.73|506.73|510.77|506.77|510.73|506.73|11
1615200020000|2021-03-08 10:40:20|510.74|506.74|510.74|506.74|510.76|506.76|510.73|506.73|11
1615200030000|2021-03-08 10:40:30|510.75|506.75|510.63|506.63|510.8|506.8|510.63|506.63|10
1615200040000|2021-03-08 10:40:40|510.67|506.67|510.66|506.66|510.69|506.69|510.63|506.63|14
1615200050000|2021-03-08 10:40:50|510.68|506.68|510.7|506.7|510.71|506.71|510.68|506.68|13
1615200060000|2021-03-08 10:41:00|510.72|506.72|510.96|506.96|510.96|506.96|510.71|506.71|26
1615200070000|2021-03-08 10:41:10|510.95|506.95|510.84|506.84|510.96|506.96|510.83|506.83|14
1615200080000|2021-03-08 10:41:20|510.81|506.81|510.93|506.93|510.95|506.95|510.8|506.8|17
1615200090000|2021-03-08 10:41:30|510.92|506.92|510.83|506.83|510.93|506.93|510.81|506.81|11
1615200100000|2021-03-08 10:41:40|510.84|506.84|510.91|506.91|510.94|506.94|510.84|506.84|10
1615200110000|2021-03-08 10:41:50|510.92|506.92|510.93|506.93|510.95|506.95|510.91|506.91|7
1615200120000|2021-03-08 10:42:00|510.94|506.94|510.94|506.94|510.95|506.95|510.92|506.92|10
1615200130000|2021-03-08 10:42:10|510.93|506.93|510.95|506.95|510.96|506.96|510.93|506.93|7
1615200140000|2021-03-08 10:42:20|510.96|506.96|510.93|506.93|510.97|506.97|510.89|506.89|10
1615200150000|2021-03-08 10:42:30|510.92|506.92|510.85|506.85|510.92|506.92|510.85|506.85|7
1615200160000|2021-03-08 10:42:40|510.86|506.86|510.86|506.86|510.92|506.92|510.86|506.86|7
1615200170000|2021-03-08 10:42:50|510.85|506.85|510.88|506.88|510.9|506.9|510.85|506.85|14
1615200180000|2021-03-08 10:43:00|510.93|506.93|510.98|506.98|510.98|506.98|510.93|506.93|7
1615200190000|2021-03-08 10:43:10|510.97|506.97|511.15|507.15|511.15|507.15|510.97|506.97|12
1615200200000|2021-03-08 10:43:20|511.2|507.2|511.22|507.22|511.22|507.22|511.2|507.2|2
1615200210000|2021-03-08 10:43:30|511.34|507.34|511.34|507.34|511.34|507.34|511.34|507.34|1
1615200220000|2021-03-08 10:43:40|511.35|507.35|511.33|507.33|511.35|507.35|511.33|507.33|3
1615200230000|2021-03-08 10:43:50|511.32|507.32|511.32|507.32|511.32|507.32|511.32|507.32|1
1615200240000|2021-03-08 10:44:00|511.3|507.3|511.3|507.3|511.31|507.31|511.29|507.29|5
1615200250000|2021-03-08 10:44:10|511.31|507.31|511.27|507.27|511.34|507.34|511.27|507.27|8
1615200260000|2021-03-08 10:44:20|511.3|507.3|511.28|507.28|511.3|507.3|511.28|507.28|4
1615200270000|2021-03-08 10:44:30|511.3|507.3|511.3|507.3|511.31|507.31|511.3|507.3|3
1615200280000|2021-03-08 10:44:40|511.26|507.26|511.24|507.24|511.26|507.26|511.24|507.24|2
1615200290000|2021-03-08 10:44:50|511.23|507.23|511.1|507.1|511.24|507.24|511.1|507.1|6
1615200300000|2021-03-08 10:45:00|511.09|507.09|511.25|507.25|511.26|507.26|511.08|507.08|13
1615200310000|2021-03-08 10:45:10|511.26|507.26|511.27|507.27|511.27|507.27|511.24|507.24|10
1615200320000|2021-03-08 10:45:20|511.26|507.26|511.25|507.25|511.26|507.26|511.25|507.25|4
1615200330000|2021-03-08 10:45:30|511.24|507.24|511.25|507.25|511.25|507.25|511.22|507.22|5
1615200340000|2021-03-08 10:45:40|511.26|507.26|511.31|507.31|511.31|507.31|511.25|507.25|11
1615200350000|2021-03-08 10:45:50|511.3|507.3|511.27|507.27|511.33|507.33|511.25|507.25|10
1615200360000|2021-03-08 10:46:00|511.28|507.28|511.42|507.42|511.42|507.42|511.28|507.28|11
1615200370000|2021-03-08 10:46:10|511.43|507.43|511.16|507.16|511.43|507.43|511.16|507.16|23
1615200380000|2021-03-08 10:46:20|511.17|507.17|511.28|507.28|511.34|507.34|511.15|507.15|21
1615200390000|2021-03-08 10:46:30|511.29|507.29|511.35|507.35|511.35|507.35|511.2|507.2|18
1615200400000|2021-03-08 10:46:40|511.34|507.34|511.25|507.25|511.35|507.35|511.24|507.24|17
1615200410000|2021-03-08 10:46:50|511.24|507.24|511.13|507.13|511.25|507.25|511.12|507.12|7
1615200420000|2021-03-08 10:47:00|511.14|507.14|511.13|507.13|511.14|507.14|511.12|507.12|4
1615200430000|2021-03-08 10:47:10|511.15|507.15|511.12|507.12|511.15|507.15|511.12|507.12|4
1615200440000|2021-03-08 10:47:20|511.13|507.13|511.08|507.08|511.13|507.13|511.08|507.08|15
1615200450000|2021-03-08 10:47:30|511.09|507.09|511.08|507.08|511.1|507.1|511.07|507.07|13
1615200460000|2021-03-08 10:47:40|511.1|507.1|511.05|507.05|511.1|507.1|511.02|507.02|28
1615200470000|2021-03-08 10:47:50|511.04|507.04|511.08|507.08|511.1|507.1|511.04|507.04|12
1615200480000|2021-03-08 10:48:00|511.09|507.09|511.08|507.08|511.09|507.09|511.05|507.05|16
1615200490000|2021-03-08 10:48:10|511.07|507.07|511.08|507.08|511.09|507.09|511.04|507.04|16
1615200500000|2021-03-08 10:48:20|511.09|507.09|511.06|507.06|511.14|507.14|511.04|507.04|7
1615200510000|2021-03-08 10:48:30|511.07|507.07|511.07|507.07|511.08|507.08|511.07|507.07|5
1615200520000|2021-03-08 10:48:40|511.13|507.13|511.17|507.17|511.17|507.17|511.13|507.13|5
1615200530000|2021-03-08 10:48:50|511.16|507.16|511.18|507.18|511.18|507.18|511.16|507.16|5
1615200540000|2021-03-08 10:49:00|511.19|507.19|511.2|507.2|511.21|507.21|511.19|507.19|8
1615200550000|2021-03-08 10:49:10|511.19|507.19|511.15|507.15|511.19|507.19|511.15|507.15|7
1615200560000|2021-03-08 10:49:20|511.16|507.16|511.15|507.15|511.17|507.17|511.15|507.15|4
1615200570000|2021-03-08 10:49:30|511.16|507.16|511.12|507.12|511.16|507.16|511.12|507.12|4
1615200580000|2021-03-08 10:49:40|511.1|507.1|510.74|506.74|511.1|507.1|510.7|506.7|22
1615200590000|2021-03-08 10:49:50|510.76|506.76|510.6|506.6|510.76|506.76|510.58|506.58|11
1615200600000|2021-03-08 10:50:00|510.62|506.62|510.54|506.54|510.63|506.63|510.52|506.52|15
1615200610000|2021-03-08 10:50:10|510.53|506.53|510.32|506.32|510.54|506.54|510.27|506.27|22
1615200620000|2021-03-08 10:50:20|510.34|506.34|510.34|506.34|510.4|506.4|510.3|506.3|16
1615200630000|2021-03-08 10:50:30|510.35|506.35|510.38|506.38|510.39|506.39|510.32|506.32|27
1615200640000|2021-03-08 10:50:40|510.37|506.37|510.39|506.39|510.43|506.43|510.37|506.37|23
1615200650000|2021-03-08 10:50:50|510.4|506.4|510.34|506.34|510.42|506.42|510.33|506.33|24
1615200660000|2021-03-08 10:51:00|510.32|506.32|510.26|506.26|510.37|506.37|510.25|506.25|30
1615200670000|2021-03-08 10:51:10|510.29|506.29|510.66|506.66|510.67|506.67|510.29|506.29|28
1615200680000|2021-03-08 10:51:20|510.65|506.65|510.62|506.62|510.67|506.67|510.59|506.59|24
1615200690000|2021-03-08 10:51:30|510.6|506.6|510.72|506.72|510.75|506.75|510.6|506.6|19
1615200700000|2021-03-08 10:51:40|510.7|506.7|510.53|506.53|510.7|506.7|510.48|506.48|26
1615200710000|2021-03-08 10:51:50|510.5|506.5|510.72|506.72|510.72|506.72|510.5|506.5|23
1615200720000|2021-03-08 10:52:00|510.76|506.76|510.73|506.73|510.77|506.77|510.7|506.7|14
1615200730000|2021-03-08 10:52:10|510.74|506.74|510.76|506.76|510.8|506.8|510.74|506.74|24
1615200740000|2021-03-08 10:52:20|510.77|506.77|510.74|506.74|510.77|506.77|510.73|506.73|17
1615200750000|2021-03-08 10:52:30|510.73|506.73|510.63|506.63|510.74|506.74|510.63|506.63|9
1615200760000|2021-03-08 10:52:40|510.51|506.51|510.43|506.43|510.51|506.51|510.34|506.34|24
1615200770000|2021-03-08 10:52:50|510.44|506.44|510.48|506.48|510.51|506.51|510.43|506.43|23
1615200780000|2021-03-08 10:53:00|510.49|506.49|510.6|506.6|510.6|506.6|510.47|506.47|22
1615200790000|2021-03-08 10:53:10|510.57|506.57|510.59|506.59|510.62|506.62|510.57|506.57|18
1615200800000|2021-03-08 10:53:20|510.56|506.56|510.39|506.39|510.56|506.56|510.37|506.37|18
1615200810000|2021-03-08 10:53:30|510.38|506.38|510.37|506.37|510.43|506.43|510.37|506.37|14
1615200820000|2021-03-08 10:53:40|510.38|506.38|510.3|506.3|510.39|506.39|510.3|506.3|20
1615200830000|2021-03-08 10:53:50|510.31|506.31|510.31|506.31|510.33|506.33|510.29|506.29|18
1615200840000|2021-03-08 10:54:00|510.29|506.29|510.21|506.21|510.35|506.35|510.21|506.21|20
1615200850000|2021-03-08 10:54:10|510.18|506.18|509.95|505.95|510.21|506.21|509.95|505.95|12
1615200860000|2021-03-08 10:54:20|509.93|505.93|509.81|505.81|509.94|505.94|509.74|505.74|23
1615200870000|2021-03-08 10:54:30|509.8|505.8|509.77|505.77|509.82|505.82|509.71|505.71|32
1615200880000|2021-03-08 10:54:40|509.76|505.76|509.6|505.6|509.76|505.76|509.6|505.6|21
1615200890000|2021-03-08 10:54:50|509.62|505.62|509.62|505.62|509.62|505.62|509.58|505.58|3
1615200900000|2021-03-08 10:55:00|509.63|505.63|509.64|505.64|509.74|505.74|509.62|505.62|19
1615200910000|2021-03-08 10:55:10|509.66|505.66|509.53|505.53|509.69|505.69|509.52|505.52|16
1615200920000|2021-03-08 10:55:20|509.51|505.51|509.48|505.48|509.52|505.52|509.46|505.46|16
1615200930000|2021-03-08 10:55:30|509.47|505.47|509.59|505.59|509.6|505.6|509.47|505.47|20
1615200940000|2021-03-08 10:55:40|509.6|505.6|509.52|505.52|509.6|505.6|509.52|505.52|17
1615200950000|2021-03-08 10:55:50|509.45|505.45|509.39|505.39|509.5|505.5|509.31|505.31|18
1615200960000|2021-03-08 10:56:00|509.38|505.38|509.4|505.4|509.4|505.4|509.38|505.38|3
1615200970000|2021-03-08 10:56:10|509.41|505.41|509.53|505.53|509.57|505.57|509.4|505.4|30
1615200980000|2021-03-08 10:56:20|509.52|505.52|509.5|505.5|509.53|505.53|509.49|505.49|13
1615200990000|2021-03-08 10:56:30|509.49|505.49|509.6|505.6|509.64|505.64|509.49|505.49|22
1615201000000|2021-03-08 10:56:40|509.68|505.68|509.69|505.69|509.73|505.73|509.63|505.63|14
1615201010000|2021-03-08 10:56:50|509.72|505.72|509.72|505.72|509.73|505.73|509.72|505.72|9
1615201020000|2021-03-08 10:57:00|509.73|505.73|509.74|505.74|509.74|505.74|509.71|505.71|8
1615201030000|2021-03-08 10:57:10|509.76|505.76|509.74|505.74|509.76|505.76|509.73|505.73|5
1615201040000|2021-03-08 10:57:20|509.76|505.76|509.75|505.75|509.79|505.79|509.75|505.75|13
1615201050000|2021-03-08 10:57:30|509.77|505.77|509.75|505.75|509.77|505.77|509.73|505.73|18
1615201060000|2021-03-08 10:57:40|509.78|505.78|509.76|505.76|509.78|505.78|509.73|505.73|22
1615201070000|2021-03-08 10:57:50|509.75|505.75|509.61|505.61|509.77|505.77|509.61|505.61|14
1615201080000|2021-03-08 10:58:00|509.62|505.62|509.61|505.61|509.63|505.63|509.61|505.61|4
1615201090000|2021-03-08 10:58:10|509.62|505.62|509.64|505.64|509.65|505.65|509.62|505.62|9
1615201100000|2021-03-08 10:58:20|509.65|505.65|509.7|505.7|509.76|505.76|509.65|505.65|15
1615201110000|2021-03-08 10:58:30|509.71|505.71|509.72|505.72|509.73|505.73|509.7|505.7|13
1615201120000|2021-03-08 10:58:40|509.7|505.7|509.71|505.71|509.71|505.71|509.7|505.7|2
1615201130000|2021-03-08 10:58:50|509.73|505.73|509.74|505.74|509.75|505.75|509.7|505.7|15
1615201140000|2021-03-08 10:59:00|509.72|505.72|509.71|505.71|509.73|505.73|509.69|505.69|17
1615201150000|2021-03-08 10:59:10|509.73|505.73|509.72|505.72|509.73|505.73|509.7|505.7|10
1615201160000|2021-03-08 10:59:20|509.73|505.73|509.72|505.72|509.73|505.73|509.72|505.72|2
1615201170000|2021-03-08 10:59:30|509.73|505.73|509.76|505.76|509.8|505.8|509.71|505.71|21
1615201180000|2021-03-08 10:59:40|509.73|505.73|509.73|505.73|509.77|505.77|509.73|505.73|13
1615201190000|2021-03-08 10:59:50|509.75|505.75|509.66|505.66|509.77|505.77|509.64|505.64|16
1615201200000|2021-03-08 11:00:00|509.64|505.64|509.79|505.79|509.87|505.87|509.64|505.64|24
1615201210000|2021-03-08 11:00:10|509.81|505.81|509.74|505.74|509.84|505.84|509.74|505.74|15
1615201220000|2021-03-08 11:00:20|509.76|505.76|509.89|505.89|509.89|505.89|509.76|505.76|10
1615201230000|2021-03-08 11:00:30|509.9|505.9|509.92|505.92|509.94|505.94|509.89|505.89|20
1615201240000|2021-03-08 11:00:40|509.91|505.91|509.97|505.97|509.97|505.97|509.91|505.91|12
1615201250000|2021-03-08 11:00:50|509.95|505.95|510.1|506.1|510.14|506.14|509.95|505.95|15
1615201260000|2021-03-08 11:01:00|510.13|506.13|510.3|506.3|510.3|506.3|510.09|506.09|11
1615201270000|2021-03-08 11:01:10|510.33|506.33|510.44|506.44|510.44|506.44|510.3|506.3|12
1615201280000|2021-03-08 11:01:20|510.46|506.46|510.45|506.45|510.46|506.46|510.39|506.39|22
1615201290000|2021-03-08 11:01:30|510.44|506.44|510.45|506.45|510.45|506.45|510.44|506.44|4
1615201300000|2021-03-08 11:01:40|510.44|506.44|510.44|506.44|510.45|506.45|510.43|506.43|13
1615201310000|2021-03-08 11:01:50|510.45|506.45|510.44|506.44|510.45|506.45|510.44|506.44|6
1615201320000|2021-03-08 11:02:00|510.5|506.5|510.49|506.49|510.5|506.5|510.46|506.46|8
1615201330000|2021-03-08 11:02:10|510.5|506.5|510.5|506.5|510.5|506.5|510.49|506.49|5
1615201340000|2021-03-08 11:02:20|510.49|506.49|510.44|506.44|510.49|506.49|510.43|506.43|7
1615201350000|2021-03-08 11:02:30|510.45|506.45|510.46|506.46|510.46|506.46|510.45|506.45|2
1615201360000|2021-03-08 11:02:40|510.47|506.47|510.47|506.47|510.49|506.49|510.46|506.46|11
1615201370000|2021-03-08 11:02:50|510.46|506.46|510.44|506.44|510.46|506.46|510.44|506.44|2
1615201380000|2021-03-08 11:03:00|510.45|506.45|510.63|506.63|510.63|506.63|510.45|506.45|18
1615201390000|2021-03-08 11:03:10|510.65|506.65|510.74|506.74|510.74|506.74|510.65|506.65|15
1615201400000|2021-03-08 11:03:20|510.76|506.76|510.74|506.74|510.78|506.78|510.74|506.74|13
1615201410000|2021-03-08 11:03:30|510.75|506.75|510.8|506.8|510.8|506.8|510.74|506.74|16
1615201420000|2021-03-08 11:03:40|510.79|506.79|510.78|506.78|510.8|506.8|510.78|506.78|4
1615201430000|2021-03-08 11:03:50|510.79|506.79|510.8|506.8|510.82|506.82|510.78|506.78|11
1615201440000|2021-03-08 11:04:00|510.79|506.79|510.83|506.83|510.85|506.85|510.79|506.79|9
1615201450000|2021-03-08 11:04:10|510.81|506.81|510.79|506.79|510.91|506.91|510.77|506.77|25
1615201460000|2021-03-08 11:04:20|510.78|506.78|510.76|506.76|510.78|506.78|510.72|506.72|19
1615201470000|2021-03-08 11:04:30|510.75|506.75|510.72|506.72|510.77|506.77|510.71|506.71|18
1615201480000|2021-03-08 11:04:40|510.73|506.73|510.71|506.71|510.75|506.75|510.71|506.71|11
1615201490000|2021-03-08 11:04:50|510.72|506.72|510.69|506.69|510.72|506.72|510.69|506.69|6
1615201500000|2021-03-08 11:05:00|510.7|506.7|510.68|506.68|510.71|506.71|510.68|506.68|10
1615201510000|2021-03-08 11:05:10|510.69|506.69|510.68|506.68|510.7|506.7|510.68|506.68|6
1615201520000|2021-03-08 11:05:20|510.67|506.67|510.65|506.65|510.7|506.7|510.63|506.63|12
1615201530000|2021-03-08 11:05:30|510.61|506.61|510.55|506.55|510.62|506.62|510.52|506.52|11
1615201540000|2021-03-08 11:05:40|510.56|506.56|510.56|506.56|510.56|506.56|510.53|506.53|10
1615201550000|2021-03-08 11:05:50|510.53|506.53|510.62|506.62|510.63|506.63|510.53|506.53|8
1615201560000|2021-03-08 11:06:00|510.63|506.63|510.62|506.62|510.63|506.63|510.61|506.61|9
1615201570000|2021-03-08 11:06:10|510.64|506.64|510.66|506.66|510.67|506.67|510.62|506.62|13
1615201580000|2021-03-08 11:06:20|510.67|506.67|510.67|506.67|510.67|506.67|510.67|506.67|1
1615201590000|2021-03-08 11:06:30|510.68|506.68|510.69|506.69|510.73|506.73|510.67|506.67|16
1615201600000|2021-03-08 11:06:40|510.68|506.68|510.67|506.67|510.69|506.69|510.67|506.67|10
1615201610000|2021-03-08 11:06:50|510.68|506.68|510.6|506.6|510.69|506.69|510.6|506.6|12
1615201620000|2021-03-08 11:07:00|510.59|506.59|510.58|506.58|510.64|506.64|510.57|506.57|15
1615201630000|2021-03-08 11:07:10|510.62|506.62|510.67|506.67|510.67|506.67|510.58|506.58|13
1615201640000|2021-03-08 11:07:20|510.69|506.69|510.68|506.68|510.69|506.69|510.67|506.67|5
1615201650000|2021-03-08 11:07:30|510.69|506.69|510.7|506.7|510.72|506.72|510.68|506.68|13
1615201660000|2021-03-08 11:07:40|510.68|506.68|510.68|506.68|510.69|506.69|510.67|506.67|15
1615201670000|2021-03-08 11:07:50|510.67|506.67|510.62|506.62|510.67|506.67|510.61|506.61|11
1615201680000|2021-03-08 11:08:00|510.6|506.6|510.6|506.6|510.63|506.63|510.6|506.6|15
1615201690000|2021-03-08 11:08:10|510.59|506.59|510.56|506.56|510.59|506.59|510.56|506.56|10
1615201700000|2021-03-08 11:08:20|510.57|506.57|510.36|506.36|510.57|506.57|510.36|506.36|14
1615201710000|2021-03-08 11:08:30|510.47|506.47|510.41|506.41|510.49|506.49|510.39|506.39|13
1615201720000|2021-03-08 11:08:40|510.4|506.4|510.4|506.4|510.4|506.4|510.4|506.4|1
1615201730000|2021-03-08 11:08:50|510.41|506.41|510.43|506.43|510.43|506.43|510.41|506.41|3
1615201740000|2021-03-08 11:09:00|510.42|506.42|510.38|506.38|510.48|506.48|510.38|506.38|6
1615201750000|2021-03-08 11:09:10|510.36|506.36|510.13|506.13|510.36|506.36|510.09|506.09|29
1615201760000|2021-03-08 11:09:20|510.12|506.12|510.05|506.05|510.15|506.15|509.89|505.89|29
1615201770000|2021-03-08 11:09:30|510.03|506.03|509.8|505.8|510.09|506.09|509.78|505.78|18
1615201780000|2021-03-08 11:09:40|509.82|505.82|509.79|505.79|509.84|505.84|509.71|505.71|23
1615201790000|2021-03-08 11:09:50|509.8|505.8|509.54|505.54|509.81|505.81|509.54|505.54|26
1615201800000|2021-03-08 11:10:00|509.55|505.55|509.16|505.16|509.57|505.57|509.11|505.11|26
1615201810000|2021-03-08 11:10:10|509.14|505.14|509.33|505.33|509.33|505.33|509.04|505.04|25
1615201820000|2021-03-08 11:10:20|509.34|505.34|509.34|505.34|509.37|505.37|509.34|505.34|15
1615201830000|2021-03-08 11:10:30|509.35|505.35|509.44|505.44|509.46|505.46|509.33|505.33|15
1615201840000|2021-03-08 11:10:40|509.45|505.45|509.45|505.45|509.48|505.48|509.43|505.43|10
1615201850000|2021-03-08 11:10:50|509.46|505.46|509.48|505.48|509.54|505.54|509.46|505.46|18
1615201860000|2021-03-08 11:11:00|509.49|505.49|509.24|505.24|509.49|505.49|509.2|505.2|23
1615201870000|2021-03-08 11:11:10|509.22|505.22|509.12|505.12|509.3|505.3|509.12|505.12|24
1615201880000|2021-03-08 11:11:20|509.06|505.06|509.02|505.02|509.14|505.14|508.98|504.98|22
1615201890000|2021-03-08 11:11:30|508.92|504.92|508.76|504.76|508.92|504.92|508.68|504.68|15
1615201900000|2021-03-08 11:11:40|508.74|504.74|508.52|504.52|508.81|504.81|508.52|504.52|26
1615201910000|2021-03-08 11:11:50|508.53|504.53|508.56|504.56|508.62|504.62|508.52|504.52|23
1615201920000|2021-03-08 11:12:00|508.57|504.57|508.87|504.87|508.88|504.88|508.57|504.57|28
1615201930000|2021-03-08 11:12:10|508.84|504.84|508.96|504.96|509.02|505.02|508.84|504.84|21
1615201940000|2021-03-08 11:12:20|508.95|504.95|508.93|504.93|508.97|504.97|508.9|504.9|18
1615201950000|2021-03-08 11:12:30|508.9|504.9|508.95|504.95|509.01|505.01|508.89|504.89|22
1615201960000|2021-03-08 11:12:40|508.91|504.91|508.91|504.91|508.94|504.94|508.86|504.86|16
1615201970000|2021-03-08 11:12:50|508.88|504.88|509.21|505.21|509.31|505.31|508.87|504.87|24
1615201980000|2021-03-08 11:13:00|509.2|505.2|509.22|505.22|509.23|505.23|509.2|505.2|18
1615201990000|2021-03-08 11:13:10|509.21|505.21|509.02|505.02|509.22|505.22|509.01|505.01|16
1615202000000|2021-03-08 11:13:20|509.03|505.03|508.92|504.92|509.03|505.03|508.92|504.92|16
1615202010000|2021-03-08 11:13:30|508.89|504.89|508.98|504.98|509.03|505.03|508.89|504.89|11
1615202020000|2021-03-08 11:13:40|508.95|504.95|509.04|505.04|509.12|505.12|508.92|504.92|16
1615202030000|2021-03-08 11:13:50|509.05|505.05|509.1|505.1|509.1|505.1|509.05|505.05|8
1615202050000|2021-03-08 11:14:10|509.09|505.09|508.82|504.82|509.1|505.1|508.82|504.82|28
1615202060000|2021-03-08 11:14:20|508.83|504.83|508.79|504.79|508.84|504.84|508.78|504.78|14
1615202070000|2021-03-08 11:14:30|508.81|504.81|508.83|504.83|508.83|504.83|508.77|504.77|10
1615202080000|2021-03-08 11:14:40|508.8|504.8|508.86|504.86|508.88|504.88|508.79|504.79|21
1615202090000|2021-03-08 11:14:50|508.83|504.83|508.85|504.85|508.87|504.87|508.82|504.82|10
1615202100000|2021-03-08 11:15:00|508.86|504.86|508.91|504.91|508.93|504.93|508.85|504.85|10
1615202110000|2021-03-08 11:15:10|508.92|504.92|508.91|504.91|508.94|504.94|508.9|504.9|9
1615202120000|2021-03-08 11:15:20|508.9|504.9|508.86|504.86|508.9|504.9|508.84|504.84|13
1615202130000|2021-03-08 11:15:30|508.87|504.87|508.8|504.8|508.87|504.87|508.76|504.76|21
1615202140000|2021-03-08 11:15:40|508.81|504.81|508.92|504.92|508.94|504.94|508.81|504.81|17
1615202150000|2021-03-08 11:15:50|508.91|504.91|508.92|504.92|508.92|504.92|508.91|504.91|2
1615202160000|2021-03-08 11:16:00|508.93|504.93|508.93|504.93|508.95|504.95|508.93|504.93|6
1615202170000|2021-03-08 11:16:10|508.94|504.94|508.76|504.76|508.94|504.94|508.7|504.7|20
1615202180000|2021-03-08 11:16:20|508.74|504.74|508.7|504.7|508.74|504.74|508.68|504.68|18
1615202190000|2021-03-08 11:16:30|508.67|504.67|508.7|504.7|508.7|504.7|508.67|504.67|12
1615202200000|2021-03-08 11:16:40|508.68|504.68|508.69|504.69|508.69|504.69|508.68|504.68|4
1615202210000|2021-03-08 11:16:50|508.68|504.68|508.7|504.7|508.72|504.72|508.68|504.68|8
1615202220000|2021-03-08 11:17:00|508.71|504.71|508.49|504.49|508.71|504.71|508.49|504.49|10
1615202230000|2021-03-08 11:17:10|508.52|504.52|508.58|504.58|508.61|504.61|508.47|504.47|21
1615202240000|2021-03-08 11:17:20|508.56|504.56|508.57|504.57|508.61|504.61|508.56|504.56|25
1615202250000|2021-03-08 11:17:30|508.58|504.58|508.58|504.58|508.6|504.6|508.57|504.57|19
1615202260000|2021-03-08 11:17:40|508.59|504.59|508.58|504.58|508.63|504.63|508.56|504.56|19
1615202270000|2021-03-08 11:17:50|508.59|504.59|508.59|504.59|508.6|504.6|508.58|504.58|11
1615202280000|2021-03-08 11:18:00|508.57|504.57|508.65|504.65|508.65|504.65|508.53|504.53|18
1615202290000|2021-03-08 11:18:10|508.64|504.64|508.71|504.71|508.77|504.77|508.62|504.62|19
1615202300000|2021-03-08 11:18:20|508.7|504.7|508.89|504.89|508.91|504.91|508.69|504.69|16
1615202310000|2021-03-08 11:18:30|508.9|504.9|508.97|504.97|508.98|504.98|508.9|504.9|18
1615202320000|2021-03-08 11:18:40|508.96|504.96|508.96|504.96|508.97|504.97|508.94|504.94|16
1615202330000|2021-03-08 11:18:50|508.95|504.95|508.85|504.85|508.96|504.96|508.85|504.85|7
1615202340000|2021-03-08 11:19:00|508.83|504.83|508.94|504.94|508.94|504.94|508.81|504.81|17
1615202350000|2021-03-08 11:19:10|508.95|504.95|508.92|504.92|508.95|504.95|508.9|504.9|14
1615202360000|2021-03-08 11:19:20|508.91|504.91|508.87|504.87|508.92|504.92|508.87|504.87|13
1615202370000|2021-03-08 11:19:30|508.88|504.88|508.89|504.89|508.9|504.9|508.88|504.88|3
1615202380000|2021-03-08 11:19:40|508.9|504.9|508.9|504.9|508.91|504.91|508.89|504.89|9
1615202390000|2021-03-08 11:19:50|508.91|504.91|508.9|504.9|508.91|504.91|508.9|504.9|12
1615202400000|2021-03-08 11:20:00|508.91|504.91|508.92|504.92|508.92|504.92|508.9|504.9|6
1615202410000|2021-03-08 11:20:10|508.91|504.91|508.89|504.89|508.93|504.93|508.89|504.89|8
1615202420000|2021-03-08 11:20:20|508.88|504.88|508.88|504.88|508.9|504.9|508.88|504.88|7
1615202430000|2021-03-08 11:20:30|508.84|504.84|508.89|504.89|508.89|504.89|508.84|504.84|11
1615202440000|2021-03-08 11:20:40|508.86|504.86|508.74|504.74|508.88|504.88|508.74|504.74|15
1615202450000|2021-03-08 11:20:50|508.75|504.75|508.75|504.75|508.75|504.75|508.69|504.69|19
1615202460000|2021-03-08 11:21:00|508.76|504.76|508.65|504.65|508.76|504.76|508.65|504.65|23
1615202470000|2021-03-08 11:21:10|508.64|504.64|508.61|504.61|508.65|504.65|508.6|504.6|18
1615202480000|2021-03-08 11:21:20|508.62|504.62|508.62|504.62|508.62|504.62|508.6|504.6|4
1615202490000|2021-03-08 11:21:30|508.56|504.56|508.54|504.54|508.56|504.56|508.53|504.53|12
1615202500000|2021-03-08 11:21:40|508.55|504.55|508.14|504.14|508.55|504.55|508.05|504.05|26
1615202510000|2021-03-08 11:21:50|508.15|504.15|508.17|504.17|508.29|504.29|508.14|504.14|14
1615202520000|2021-03-08 11:22:00|508.14|504.14|508.12|504.12|508.16|504.16|508.11|504.11|19
1615202530000|2021-03-08 11:22:10|508.13|504.13|507.94|503.94|508.13|504.13|507.89|503.89|15
1615202540000|2021-03-08 11:22:20|507.95|503.95|507.95|503.95|508.01|504.01|507.94|503.94|12
1615202550000|2021-03-08 11:22:30|507.96|503.96|508|504|508.13|504.13|507.96|503.96|17
1615202560000|2021-03-08 11:22:40|507.95|503.95|507.68|503.68|507.95|503.95|507.68|503.68|22
1615202570000|2021-03-08 11:22:50|507.69|503.69|507.44|503.44|507.69|503.69|507.36|503.36|24
1615202580000|2021-03-08 11:23:00|507.43|503.43|507.47|503.47|507.5|503.5|507.4|503.4|23
1615202590000|2021-03-08 11:23:10|507.43|503.43|507.4|503.4|507.46|503.46|507.39|503.39|15
1615202600000|2021-03-08 11:23:20|507.39|503.39|507.43|503.43|507.44|503.44|507.39|503.39|19
1615202610000|2021-03-08 11:23:30|507.44|503.44|507.46|503.46|507.48|503.48|507.43|503.43|12
1615202620000|2021-03-08 11:23:40|507.44|503.44|507.45|503.45|507.46|503.46|507.42|503.42|16
1615202630000|2021-03-08 11:23:50|507.47|503.47|507.46|503.46|507.47|503.47|507.45|503.45|3
1615202640000|2021-03-08 11:24:00|507.43|503.43|507.3|503.3|507.43|503.43|507.25|503.25|22
1615202650000|2021-03-08 11:24:10|507.31|503.31|507.35|503.35|507.38|503.38|507.3|503.3|13
1615202660000|2021-03-08 11:24:20|507.37|503.37|507.36|503.36|507.42|503.42|507.33|503.33|16
1615202670000|2021-03-08 11:24:30|507.4|503.4|507.45|503.45|507.6|503.6|507.36|503.36|33
1615202680000|2021-03-08 11:24:40|507.44|503.44|507.42|503.42|507.45|503.45|507.42|503.42|13
1615202690000|2021-03-08 11:24:50|507.41|503.41|507.44|503.44|507.44|503.44|507.41|503.41|20
1615202700000|2021-03-08 11:25:00|507.45|503.45|507.49|503.49|507.49|503.49|507.44|503.44|9
1615202710000|2021-03-08 11:25:10|507.5|503.5|507.52|503.52|507.52|503.52|507.49|503.49|15
1615202720000|2021-03-08 11:25:20|507.51|503.51|507.56|503.56|507.63|503.63|507.48|503.48|19
1615202730000|2021-03-08 11:25:30|507.53|503.53|507.57|503.57|507.57|503.57|507.49|503.49|24
1615202740000|2021-03-08 11:25:40|507.56|503.56|507.56|503.56|507.58|503.58|507.54|503.54|18
1615202750000|2021-03-08 11:25:50|507.55|503.55|507.57|503.57|507.57|503.57|507.55|503.55|13
1615202760000|2021-03-08 11:26:00|507.56|503.56|507.57|503.57|507.58|503.58|507.54|503.54|20
1615202770000|2021-03-08 11:26:10|507.55|503.55|507.55|503.55|507.57|503.57|507.55|503.55|12
1615202780000|2021-03-08 11:26:20|507.57|503.57|507.64|503.64|507.69|503.69|507.54|503.54|20
1615202790000|2021-03-08 11:26:30|507.58|503.58|507.67|503.67|507.67|503.67|507.58|503.58|3
1615202800000|2021-03-08 11:26:40|507.8|503.8|507.65|503.65|507.82|503.82|507.65|503.65|6
1615202810000|2021-03-08 11:26:50|507.66|503.66|507.66|503.66|507.67|503.67|507.62|503.62|13
1615202820000|2021-03-08 11:27:00|507.67|503.67|507.69|503.69|507.72|503.72|507.67|503.67|9
1615202830000|2021-03-08 11:27:10|507.7|503.7|507.94|503.94|507.94|503.94|507.7|503.7|13
1615202840000|2021-03-08 11:27:20|507.95|503.95|507.91|503.91|508.08|504.08|507.88|503.88|12
1615202850000|2021-03-08 11:27:30|507.92|503.92|508.16|504.16|508.16|504.16|507.89|503.89|22
1615202860000|2021-03-08 11:27:40|508.17|504.17|508.18|504.18|508.18|504.18|508.16|504.16|13
1615202870000|2021-03-08 11:27:50|508.16|504.16|508.23|504.23|508.23|504.23|508.16|504.16|8
1615202880000|2021-03-08 11:28:00|508.22|504.22|508.18|504.18|508.22|504.22|508.07|504.07|23
1615202890000|2021-03-08 11:28:10|508.2|504.2|508.23|504.23|508.25|504.25|508.19|504.19|13
1615202900000|2021-03-08 11:28:20|508.25|504.25|508.21|504.21|508.35|504.35|508.21|504.21|19
1615202910000|2021-03-08 11:28:30|508.06|504.06|508.04|504.04|508.17|504.17|507.96|503.96|21
1615202920000|2021-03-08 11:28:40|508.03|504.03|508.05|504.05|508.05|504.05|508.03|504.03|15
1615202930000|2021-03-08 11:28:50|508.04|504.04|508.07|504.07|508.07|504.07|508.04|504.04|20
1615202940000|2021-03-08 11:29:00|508.06|504.06|508.07|504.07|508.08|504.08|508.05|504.05|22
1615202950000|2021-03-08 11:29:10|508.04|504.04|508.03|504.03|508.07|504.07|508.02|504.02|9
1615202960000|2021-03-08 11:29:20|508.04|504.04|507.8|503.8|508.06|504.06|507.8|503.8|17
1615202970000|2021-03-08 11:29:30|507.83|503.83|507.79|503.79|507.87|503.87|507.79|503.79|18
1615202980000|2021-03-08 11:29:40|507.8|503.8|507.79|503.79|507.83|503.83|507.79|503.79|17
1615202990000|2021-03-08 11:29:50|507.8|503.8|507.81|503.81|507.82|503.82|507.75|503.75|13
1615203000000|2021-03-08 11:30:00|507.8|503.8|507.82|503.82|507.82|503.82|507.77|503.77|8
1615203010000|2021-03-08 11:30:10|507.79|503.79|507.97|503.97|507.97|503.97|507.79|503.79|24
1615203020000|2021-03-08 11:30:20|507.95|503.95|507.95|503.95|507.98|503.98|507.93|503.93|19
1615203030000|2021-03-08 11:30:30|507.98|503.98|508.02|504.02|508.08|504.08|507.96|503.96|17
1615203040000|2021-03-08 11:30:40|508.01|504.01|508.04|504.04|508.04|504.04|507.97|503.97|21
1615203050000|2021-03-08 11:30:50|508.05|504.05|508.17|504.17|508.17|504.17|508.05|504.05|16
1615203060000|2021-03-08 11:31:00|508.15|504.15|508.17|504.17|508.17|504.17|508.15|504.15|6
1615203070000|2021-03-08 11:31:10|508.13|504.13|508.15|504.15|508.19|504.19|508.08|504.08|24
1615203080000|2021-03-08 11:31:20|508.14|504.14|508.22|504.22|508.24|504.24|508.14|504.14|14
1615203090000|2021-03-08 11:31:30|508.19|504.19|508.2|504.2|508.21|504.21|508.18|504.18|5
1615203100000|2021-03-08 11:31:40|508.23|504.23|508.19|504.19|508.23|504.23|508.19|504.19|4
1615203110000|2021-03-08 11:31:50|508.21|504.21|508.23|504.23|508.23|504.23|508.21|504.21|2
1615203130000|2021-03-08 11:32:10|508.24|504.24|508.23|504.23|508.32|504.32|508.08|504.08|21
1615203140000|2021-03-08 11:32:20|508.24|504.24|508.19|504.19|508.24|504.24|508.19|504.19|2
1615203150000|2021-03-08 11:32:30|508.22|504.22|508.22|504.22|508.3|504.3|508.14|504.14|8
1615203160000|2021-03-08 11:32:40|508.35|504.35|508.42|504.42|508.42|504.42|508.22|504.22|8
1615203170000|2021-03-08 11:32:50|508.52|504.52|508.51|504.51|508.54|504.54|508.5|504.5|8
1615203180000|2021-03-08 11:33:00|508.52|504.52|508.68|504.68|508.68|504.68|508.38|504.38|11
1615203190000|2021-03-08 11:33:10|508.79|504.79|508.85|504.85|508.85|504.85|508.79|504.79|7
1615203200000|2021-03-08 11:33:20|508.86|504.86|509.18|505.18|509.19|505.19|508.69|504.69|18
1615203210000|2021-03-08 11:33:30|509.19|505.19|509.18|505.18|509.24|505.24|509.17|505.17|4
1615203220000|2021-03-08 11:33:40|509.25|505.25|509.15|505.15|509.38|505.38|509.1|505.1|16
1615203230000|2021-03-08 11:33:50|509.22|505.22|509.49|505.49|509.64|505.64|509.15|505.15|15
1615203240000|2021-03-08 11:34:00|509.5|505.5|509.42|505.42|509.57|505.57|509.28|505.28|22
1615203250000|2021-03-08 11:34:10|509.44|505.44|509.39|505.39|509.45|505.45|509.38|505.38|14
1615203260000|2021-03-08 11:34:20|509.44|505.44|509.4|505.4|509.44|505.44|509.38|505.38|20
1615203270000|2021-03-08 11:34:30|509.41|505.41|509.39|505.39|509.41|505.41|509.38|505.38|11
1615203280000|2021-03-08 11:34:40|509.41|505.41|509.39|505.39|509.41|505.41|509.39|505.39|2
1615203290000|2021-03-08 11:34:50|509.4|505.4|509.28|505.28|509.41|505.41|509.28|505.28|10
1615203300000|2021-03-08 11:35:00|509.27|505.27|509.28|505.28|509.28|505.28|509.22|505.22|14
1615203310000|2021-03-08 11:35:10|509.3|505.3|509.78|505.78|509.78|505.78|509.29|505.29|18
1615203320000|2021-03-08 11:35:20|509.77|505.77|510.07|506.07|510.07|506.07|509.77|505.77|10
1615203330000|2021-03-08 11:35:30|510.08|506.08|510.04|506.04|510.08|506.08|510.04|506.04|4
1615203340000|2021-03-08 11:35:40|510.03|506.03|510.05|506.05|510.06|506.06|510.03|506.03|6
1615203350000|2021-03-08 11:35:50|510.06|506.06|510.07|506.07|510.16|506.16|510.05|506.05|10
1615203360000|2021-03-08 11:36:00|510.11|506.11|510.47|506.47|510.47|506.47|510.11|506.11|14
1615203370000|2021-03-08 11:36:10|510.49|506.49|511.27|507.27|511.27|507.27|510.4|506.4|22
1615203380000|2021-03-08 11:36:20|511.3|507.3|511.46|507.46|511.46|507.46|511.29|507.29|15
1615203390000|2021-03-08 11:36:30|511.42|507.42|511.21|507.21|511.43|507.43|511.09|507.09|10
1615203400000|2021-03-08 11:36:40|511.24|507.24|511.3|507.3|511.3|507.3|511.19|507.19|15
1615203410000|2021-03-08 11:36:50|511.31|507.31|511.03|507.03|511.31|507.31|511.01|507.01|25
1615203420000|2021-03-08 11:37:00|511.04|507.04|511.14|507.14|511.2|507.2|511.02|507.02|14
1615203430000|2021-03-08 11:37:10|511.12|507.12|511.07|507.07|511.12|507.12|510.99|506.99|24
1615203440000|2021-03-08 11:37:20|511.08|507.08|510.95|506.95|511.1|507.1|510.89|506.89|10
1615203450000|2021-03-08 11:37:30|510.94|506.94|510.88|506.88|510.95|506.95|510.8|506.8|13
1615203460000|2021-03-08 11:37:40|510.9|506.9|510.75|506.75|511.02|507.02|510.75|506.75|11
1615203470000|2021-03-08 11:37:50|510.68|506.68|510.85|506.85|510.85|506.85|510.65|506.65|27
1615203480000|2021-03-08 11:38:00|510.84|506.84|510.99|506.99|510.99|506.99|510.84|506.84|11
1615203490000|2021-03-08 11:38:10|511.06|507.06|510.95|506.95|511.08|507.08|510.95|506.95|5
1615203500000|2021-03-08 11:38:20|511.09|507.09|511.44|507.44|511.6|507.6|511.09|507.09|16
1615203510000|2021-03-08 11:38:30|511.51|507.51|511.55|507.55|511.55|507.55|511.51|507.51|6
1615203520000|2021-03-08 11:38:40|511.62|507.62|511.45|507.45|511.63|507.63|511.27|507.27|18
1615203530000|2021-03-08 11:38:50|511.64|507.64|511.57|507.57|511.68|507.68|511.28|507.28|16
1615203540000|2021-03-08 11:39:00|511.56|507.56|511.49|507.49|511.57|507.57|511.49|507.49|9
1615203550000|2021-03-08 11:39:10|511.5|507.5|511.3|507.3|511.5|507.5|511.16|507.16|24
1615203560000|2021-03-08 11:39:20|511.31|507.31|511.11|507.11|511.33|507.33|511.08|507.08|24
1615203570000|2021-03-08 11:39:30|511.1|507.1|510.96|506.96|511.13|507.13|510.96|506.96|21
1615203580000|2021-03-08 11:39:40|510.99|506.99|510.88|506.88|511.07|507.07|510.78|506.78|30
1615203590000|2021-03-08 11:39:50|510.89|506.89|510.58|506.58|510.89|506.89|510.53|506.53|23
1615203600000|2021-03-08 11:40:00|510.59|506.59|510.51|506.51|510.6|506.6|510.42|506.42|30
1615203610000|2021-03-08 11:40:10|510.52|506.52|510.54|506.54|510.66|506.66|510.45|506.45|16
1615203620000|2021-03-08 11:40:20|510.52|506.52|510.46|506.46|510.54|506.54|510.43|506.43|19
1615203630000|2021-03-08 11:40:30|510.45|506.45|510.43|506.43|510.46|506.46|510.43|506.43|21
1615203640000|2021-03-08 11:40:40|510.44|506.44|510.31|506.31|510.44|506.44|510.27|506.27|30
1615203650000|2021-03-08 11:40:50|510.34|506.34|510.15|506.15|510.38|506.38|510.15|506.15|27
1615203660000|2021-03-08 11:41:00|510.14|506.14|510.18|506.18|510.26|506.26|510.13|506.13|27
1615203670000|2021-03-08 11:41:10|510.19|506.19|510.16|506.16|510.24|506.24|510.13|506.13|24
1615203680000|2021-03-08 11:41:20|510.17|506.17|510.2|506.2|510.35|506.35|510.17|506.17|27
1615203690000|2021-03-08 11:41:30|510.19|506.19|510.01|506.01|510.21|506.21|510|506|33
1615203700000|2021-03-08 11:41:40|509.97|505.97|510|506|510.02|506.02|509.95|505.95|25
1615203710000|2021-03-08 11:41:50|510.01|506.01|510.1|506.1|510.1|506.1|509.87|505.87|21
1615203720000|2021-03-08 11:42:00|510.09|506.09|510.22|506.22|510.22|506.22|510.07|506.07|25
1615203730000|2021-03-08 11:42:10|510.23|506.23|510.34|506.34|510.34|506.34|510.22|506.22|17
1615203740000|2021-03-08 11:42:20|510.33|506.33|510.37|506.37|510.37|506.37|510.28|506.28|13
1615203750000|2021-03-08 11:42:30|510.38|506.38|510.23|506.23|510.39|506.39|510.16|506.16|24
1615203760000|2021-03-08 11:42:40|510.22|506.22|510.22|506.22|510.27|506.27|510.16|506.16|24
1615203770000|2021-03-08 11:42:50|510.21|506.21|510.17|506.17|510.24|506.24|510.07|506.07|23
1615203780000|2021-03-08 11:43:00|510.13|506.13|510.11|506.11|510.15|506.15|510.09|506.09|21
1615203790000|2021-03-08 11:43:10|510.09|506.09|509.77|505.77|510.09|506.09|509.75|505.75|29
1615203800000|2021-03-08 11:43:20|509.74|505.74|509.62|505.62|509.8|505.8|509.61|505.61|23
1615203810000|2021-03-08 11:43:30|509.51|505.51|509.26|505.26|509.55|505.55|509.26|505.26|17
1615203820000|2021-03-08 11:43:40|509.25|505.25|509.1|505.1|509.25|505.25|509.06|505.06|28
1615203830000|2021-03-08 11:43:50|509.12|505.12|509.12|505.12|509.19|505.19|509.02|505.02|23
1615203840000|2021-03-08 11:44:00|509.09|505.09|509.17|505.17|509.17|505.17|509.09|505.09|18
1615203850000|2021-03-08 11:44:10|509.18|505.18|509.37|505.37|509.37|505.37|509.18|505.18|18
1615203860000|2021-03-08 11:44:20|509.36|505.36|509.3|505.3|509.51|505.51|508.97|504.97|30
1615203870000|2021-03-08 11:44:30|509.33|505.33|509.17|505.17|509.36|505.36|509.13|505.13|25
1615203880000|2021-03-08 11:44:40|509.15|505.15|509.12|505.12|509.16|505.16|509.1|505.1|22
1615203890000|2021-03-08 11:44:50|509.11|505.11|509.12|505.12|509.18|505.18|509.08|505.08|23
1615203900000|2021-03-08 11:45:00|509.15|505.15|508.92|504.92|509.15|505.15|508.87|504.87|30
1615203910000|2021-03-08 11:45:10|508.93|504.93|508.83|504.83|508.93|504.93|508.74|504.74|25
1615203920000|2021-03-08 11:45:20|508.85|504.85|508.87|504.87|508.87|504.87|508.76|504.76|25
1615203930000|2021-03-08 11:45:30|508.86|504.86|508.72|504.72|508.87|504.87|508.72|504.72|18
1615203940000|2021-03-08 11:45:40|508.62|504.62|508.8|504.8|508.81|504.81|508.62|504.62|23
1615203950000|2021-03-08 11:45:50|508.79|504.79|508.75|504.75|508.84|504.84|508.66|504.66|19
1615203960000|2021-03-08 11:46:00|508.76|504.76|509.1|505.1|509.1|505.1|508.73|504.73|21
1615203970000|2021-03-08 11:46:10|509.11|505.11|509.37|505.37|509.37|505.37|509.11|505.11|13
1615203980000|2021-03-08 11:46:20|509.35|505.35|509.39|505.39|509.39|505.39|509.35|505.35|3
1615203990000|2021-03-08 11:46:30|509.38|505.38|509.54|505.54|509.54|505.54|509.38|505.38|12
1615204000000|2021-03-08 11:46:40|509.56|505.56|509.53|505.53|509.56|505.56|509.5|505.5|18
1615204010000|2021-03-08 11:46:50|509.54|505.54|509.53|505.53|509.54|505.54|509.52|505.52|13
1615204020000|2021-03-08 11:47:00|509.55|505.55|509.63|505.63|509.63|505.63|509.53|505.53|6
1615204030000|2021-03-08 11:47:10|509.65|505.65|509.74|505.74|509.76|505.76|509.64|505.64|12
1615204040000|2021-03-08 11:47:20|509.8|505.8|509.79|505.79|509.99|505.99|509.74|505.74|30
1615204050000|2021-03-08 11:47:30|509.83|505.83|509.87|505.87|509.87|505.87|509.77|505.77|26
1615204060000|2021-03-08 11:47:40|509.86|505.86|509.93|505.93|509.93|505.93|509.86|505.86|12
1615204070000|2021-03-08 11:47:50|509.89|505.89|509.95|505.95|509.95|505.95|509.89|505.89|6
1615204080000|2021-03-08 11:48:00|510.02|506.02|509.96|505.96|510.08|506.08|509.87|505.87|26
1615204090000|2021-03-08 11:48:10|509.97|505.97|509.92|505.92|509.98|505.98|509.92|505.92|23
1615204100000|2021-03-08 11:48:20|509.93|505.93|510.04|506.04|510.06|506.06|509.88|505.88|26
1615204110000|2021-03-08 11:48:30|510.05|506.05|510.19|506.19|510.22|506.22|510.04|506.04|14
1615204120000|2021-03-08 11:48:40|510.18|506.18|510.26|506.26|510.31|506.31|510.18|506.18|11
1615204130000|2021-03-08 11:48:50|510.28|506.28|510.29|506.29|510.29|506.29|510.26|506.26|4
1615204140000|2021-03-08 11:49:00|510.3|506.3|510.25|506.25|510.3|506.3|510.24|506.24|4
1615204150000|2021-03-08 11:49:10|510.27|506.27|510.22|506.22|510.28|506.28|510.22|506.22|9
1615204160000|2021-03-08 11:49:20|510.21|506.21|510.1|506.1|510.24|506.24|510.1|506.1|11
1615204170000|2021-03-08 11:49:30|510.09|506.09|510.15|506.15|510.18|506.18|510.09|506.09|27
1615204180000|2021-03-08 11:49:40|510.16|506.16|510.24|506.24|510.25|506.25|510.15|506.15|12
1615204190000|2021-03-08 11:49:50|510.26|506.26|510.21|506.21|510.26|506.26|510.11|506.11|24
1615204200000|2021-03-08 11:50:00|510.18|506.18|510.3|506.3|510.31|506.31|510.18|506.18|14
1615204210000|2021-03-08 11:50:10|510.29|506.29|510.22|506.22|510.29|506.29|510.2|506.2|18
1615204220000|2021-03-08 11:50:20|510.23|506.23|510.29|506.29|510.29|506.29|510.19|506.19|17
1615204230000|2021-03-08 11:50:30|510.3|506.3|510.36|506.36|510.39|506.39|510.29|506.29|17
1615204240000|2021-03-08 11:50:40|510.35|506.35|510.37|506.37|510.39|506.39|510.35|506.35|14
1615204250000|2021-03-08 11:50:50|510.36|506.36|510.29|506.29|510.36|506.36|510.29|506.29|17
1615204260000|2021-03-08 11:51:00|510.28|506.28|510.29|506.29|510.29|506.29|510.26|506.26|11
1615204270000|2021-03-08 11:51:10|510.28|506.28|510.37|506.37|510.37|506.37|510.28|506.28|6
1615204280000|2021-03-08 11:51:20|510.36|506.36|510.3|506.3|510.38|506.38|510.3|506.3|17
1615204290000|2021-03-08 11:51:30|510.29|506.29|510.16|506.16|510.29|506.29|510.14|506.14|19
1615204300000|2021-03-08 11:51:40|510.15|506.15|510.2|506.2|510.2|506.2|510.15|506.15|6
1615204310000|2021-03-08 11:51:50|510.11|506.11|510.16|506.16|510.21|506.21|510.11|506.11|24
1615204320000|2021-03-08 11:52:00|510.15|506.15|510.24|506.24|510.24|506.24|510.15|506.15|17
1615204330000|2021-03-08 11:52:10|510.25|506.25|510.48|506.48|510.48|506.48|510.24|506.24|13
1615204340000|2021-03-08 11:52:20|510.49|506.49|510.66|506.66|510.68|506.68|510.45|506.45|15
1615204350000|2021-03-08 11:52:30|510.67|506.67|510.64|506.64|510.68|506.68|510.63|506.63|16
1615204360000|2021-03-08 11:52:40|510.63|506.63|510.7|506.7|510.7|506.7|510.63|506.63|17
1615204370000|2021-03-08 11:52:50|510.68|506.68|510.65|506.65|510.7|506.7|510.61|506.61|24
1615204380000|2021-03-08 11:53:00|510.68|506.68|510.66|506.66|510.68|506.68|510.65|506.65|3
1615204390000|2021-03-08 11:53:10|510.64|506.64|510.71|506.71|510.71|506.71|510.64|506.64|5
1615204400000|2021-03-08 11:53:20|510.8|506.8|510.79|506.79|510.81|506.81|510.79|506.79|4
1615204410000|2021-03-08 11:53:30|510.87|506.87|510.94|506.94|510.95|506.95|510.87|506.87|10
1615204420000|2021-03-08 11:53:40|510.95|506.95|510.92|506.92|510.95|506.95|510.89|506.89|8
1615204430000|2021-03-08 11:53:50|510.88|506.88|510.74|506.74|510.88|506.88|510.64|506.64|28
1615204440000|2021-03-08 11:54:00|510.76|506.76|510.84|506.84|510.89|506.89|510.76|506.76|19
1615204450000|2021-03-08 11:54:10|510.83|506.83|510.86|506.86|510.87|506.87|510.82|506.82|18
1615204460000|2021-03-08 11:54:20|510.83|506.83|510.83|506.83|510.93|506.93|510.82|506.82|22
1615204470000|2021-03-08 11:54:30|510.85|506.85|510.78|506.78|510.85|506.85|510.72|506.72|29
1615204480000|2021-03-08 11:54:40|510.76|506.76|510.66|506.66|510.77|506.77|510.58|506.58|30
1615204490000|2021-03-08 11:54:50|510.72|506.72|510.72|506.72|510.75|506.75|510.7|506.7|21
1615204500000|2021-03-08 11:55:00|510.73|506.73|510.9|506.9|510.91|506.91|510.73|506.73|16
1615204510000|2021-03-08 11:55:10|510.89|506.89|510.9|506.9|510.92|506.92|510.83|506.83|20
1615204520000|2021-03-08 11:55:20|510.89|506.89|510.88|506.88|510.91|506.91|510.85|506.85|24
1615204530000|2021-03-08 11:55:30|510.84|506.84|510.66|506.66|510.88|506.88|510.66|506.66|22
1615204540000|2021-03-08 11:55:40|510.67|506.67|510.78|506.78|510.79|506.79|510.66|506.66|19
1615204550000|2021-03-08 11:55:50|510.76|506.76|510.81|506.81|510.81|506.81|510.76|506.76|11
1615204560000|2021-03-08 11:56:00|510.84|506.84|510.81|506.81|510.84|506.84|510.8|506.8|10
1615204570000|2021-03-08 11:56:10|510.82|506.82|510.95|506.95|510.95|506.95|510.8|506.8|10
1615204580000|2021-03-08 11:56:20|510.99|506.99|511|507|511.05|507.05|510.99|506.99|13
1615204590000|2021-03-08 11:56:30|510.99|506.99|511.01|507.01|511.01|507.01|510.99|506.99|14
1615204600000|2021-03-08 11:56:40|511|507|511|507|511|507|510.94|506.94|17
1615204610000|2021-03-08 11:56:50|510.99|506.99|511.07|507.07|511.07|507.07|510.99|506.99|11
1615204620000|2021-03-08 11:57:00|511.06|507.06|511.07|507.07|511.09|507.09|511.06|507.06|7
1615204630000|2021-03-08 11:57:10|511.09|507.09|511.19|507.19|511.19|507.19|511.05|507.05|15
1615204640000|2021-03-08 11:57:20|511.18|507.18|511.27|507.27|511.28|507.28|511.18|507.18|15
1615204650000|2021-03-08 11:57:30|511.26|507.26|511.21|507.21|511.26|507.26|511.19|507.19|21
1615204660000|2021-03-08 11:57:40|511.22|507.22|511.24|507.24|511.26|507.26|511.21|507.21|8
1615204670000|2021-03-08 11:57:50|511.22|507.22|511.25|507.25|511.25|507.25|511.22|507.22|5
1615204680000|2021-03-08 11:58:00|511.24|507.24|511.28|507.28|511.31|507.31|511.19|507.19|15
1615204690000|2021-03-08 11:58:10|511.3|507.3|511.3|507.3|511.31|507.31|511.26|507.26|15
1615204700000|2021-03-08 11:58:20|511.28|507.28|511.73|507.73|511.73|507.73|511.28|507.28|17
1615204710000|2021-03-08 11:58:30|511.74|507.74|511.74|507.74|511.74|507.74|511.64|507.64|15
1615204720000|2021-03-08 11:58:40|511.77|507.77|511.68|507.68|511.91|507.91|511.68|507.68|23
1615204730000|2021-03-08 11:58:50|511.69|507.69|511.76|507.76|511.84|507.84|511.64|507.64|33
1615204740000|2021-03-08 11:59:00|511.75|507.75|511.75|507.75|511.81|507.81|511.7|507.7|24
1615204750000|2021-03-08 11:59:10|511.76|507.76|511.83|507.83|511.83|507.83|511.69|507.69|24
1615204760000|2021-03-08 11:59:20|511.82|507.82|511.81|507.81|511.83|507.83|511.78|507.78|19
1615204770000|2021-03-08 11:59:30|511.82|507.82|511.75|507.75|511.84|507.84|511.71|507.71|17
1615204780000|2021-03-08 11:59:40|511.73|507.73|511.77|507.77|511.8|507.8|511.6|507.6|29
1615204790000|2021-03-08 11:59:50|511.78|507.78|511.81|507.81|511.81|507.81|511.71|507.71|31
1615204800000|2021-03-08 12:00:00|511.82|507.82|511.66|507.66|511.83|507.83|511.62|507.62|14
1615204810000|2021-03-08 12:00:10|511.64|507.64|511.63|507.63|511.72|507.72|511.63|507.63|28
1615204820000|2021-03-08 12:00:20|511.65|507.65|511.46|507.46|511.69|507.69|511.43|507.43|29
1615204830000|2021-03-08 12:00:30|511.41|507.41|511.5|507.5|511.54|507.54|511.38|507.38|32
1615204840000|2021-03-08 12:00:40|511.48|507.48|511.44|507.44|511.52|507.52|511.44|507.44|27
1615204850000|2021-03-08 12:00:50|511.4|507.4|511.05|507.05|511.42|507.42|511.05|507.05|32
1615204860000|2021-03-08 12:01:00|511.06|507.06|510.73|506.73|511.08|507.08|510.73|506.73|27
1615204870000|2021-03-08 12:01:10|510.71|506.71|510.72|506.72|510.72|506.72|510.6|506.6|17
1615204880000|2021-03-08 12:01:20|510.73|506.73|510.7|506.7|510.73|506.73|510.64|506.64|24
1615204890000|2021-03-08 12:01:30|510.67|506.67|510.86|506.86|510.88|506.88|510.67|506.67|34
1615204900000|2021-03-08 12:01:40|510.83|506.83|510.95|506.95|510.97|506.97|510.83|506.83|15
1615204910000|2021-03-08 12:01:50|510.96|506.96|510.92|506.92|510.97|506.97|510.86|506.86|18
1615204920000|2021-03-08 12:02:00|510.9|506.9|510.36|506.36|510.95|506.95|510.33|506.33|28
1615204930000|2021-03-08 12:02:10|510.3|506.3|510.3|506.3|510.6|506.6|510.24|506.24|27
1615204940000|2021-03-08 12:02:20|510.33|506.33|510.11|506.11|510.33|506.33|510.1|506.1|28
1615204950000|2021-03-08 12:02:30|510.13|506.13|510.11|506.11|510.14|506.14|510.06|506.06|21
1615204960000|2021-03-08 12:02:40|510.12|506.12|510.22|506.22|510.22|506.22|510.12|506.12|7
1615204970000|2021-03-08 12:02:50|510.21|506.21|510.13|506.13|510.21|506.21|510.1|506.1|14
1615204980000|2021-03-08 12:03:00|510.15|506.15|510.1|506.1|510.2|506.2|510.1|506.1|9
1615204990000|2021-03-08 12:03:10|510.08|506.08|510.18|506.18|510.23|506.23|510.08|506.08|15
1615205000000|2021-03-08 12:03:20|510.22|506.22|510.29|506.29|510.39|506.39|510.17|506.17|29
1615205010000|2021-03-08 12:03:30|510.3|506.3|510.21|506.21|510.38|506.38|510.16|506.16|29
1615205020000|2021-03-08 12:03:40|510.15|506.15|510.11|506.11|510.17|506.17|510.06|506.06|28
1615205030000|2021-03-08 12:03:50|510.12|506.12|509.93|505.93|510.16|506.16|509.86|505.86|24
1615205040000|2021-03-08 12:04:00|509.91|505.91|509.87|505.87|509.92|505.92|509.82|505.82|23
1615205050000|2021-03-08 12:04:10|509.88|505.88|509.87|505.87|509.91|505.91|509.87|505.87|21
1615205060000|2021-03-08 12:04:20|509.88|505.88|509.86|505.86|509.89|505.89|509.83|505.83|22
1615205070000|2021-03-08 12:04:30|509.87|505.87|509.86|505.86|509.91|505.91|509.86|505.86|14
1615205080000|2021-03-08 12:04:40|509.84|505.84|509.81|505.81|509.84|505.84|509.81|505.81|13
1615205090000|2021-03-08 12:04:50|509.82|505.82|509.85|505.85|509.85|505.85|509.81|505.81|11
1615205100000|2021-03-08 12:05:00|509.86|505.86|509.79|505.79|509.86|505.86|509.79|505.79|12
1615205110000|2021-03-08 12:05:10|509.8|505.8|509.75|505.75|509.81|505.81|509.75|505.75|15
1615205120000|2021-03-08 12:05:20|509.76|505.76|509.84|505.84|509.86|505.86|509.76|505.76|15
1615205130000|2021-03-08 12:05:30|509.83|505.83|509.85|505.85|509.85|505.85|509.83|505.83|7
1615205140000|2021-03-08 12:05:40|509.84|505.84|509.9|505.9|509.9|505.9|509.84|505.84|4
1615205150000|2021-03-08 12:05:50|509.87|505.87|509.9|505.9|509.91|505.91|509.87|505.87|9
1615205160000|2021-03-08 12:06:00|509.91|505.91|509.84|505.84|509.91|505.91|509.84|505.84|11
1615205170000|2021-03-08 12:06:10|509.8|505.8|509.78|505.78|509.8|505.8|509.75|505.75|8
1615205180000|2021-03-08 12:06:20|509.77|505.77|509.78|505.78|509.82|505.82|509.77|505.77|13
1615205190000|2021-03-08 12:06:30|509.77|505.77|509.79|505.79|509.79|505.79|509.77|505.77|7
1615205200000|2021-03-08 12:06:40|509.78|505.78|509.86|505.86|509.87|505.87|509.78|505.78|12
1615205210000|2021-03-08 12:06:50|509.85|505.85|509.85|505.85|509.9|505.9|509.81|505.81|20
1615205220000|2021-03-08 12:07:00|509.81|505.81|509.7|505.7|509.84|505.84|509.7|505.7|26
1615205230000|2021-03-08 12:07:10|509.69|505.69|509.66|505.66|509.71|505.71|509.66|505.66|10
1615205240000|2021-03-08 12:07:20|509.67|505.67|509.56|505.56|509.67|505.67|509.54|505.54|26
1615205250000|2021-03-08 12:07:30|509.5|505.5|509.51|505.51|509.6|505.6|509.48|505.48|16
1615205260000|2021-03-08 12:07:40|509.49|505.49|509.27|505.27|509.49|505.49|509.26|505.26|25
1615205270000|2021-03-08 12:07:50|509.26|505.26|509.31|505.31|509.36|505.36|509.24|505.24|16
1615205280000|2021-03-08 12:08:00|509.33|505.33|509.22|505.22|509.33|505.33|509.13|505.13|18
1615205290000|2021-03-08 12:08:10|509.24|505.24|509.2|505.2|509.25|505.25|509.15|505.15|31
1615205300000|2021-03-08 12:08:20|509.19|505.19|509.21|505.21|509.22|505.22|509.14|505.14|28
1615205310000|2021-03-08 12:08:30|509.22|505.22|509.27|505.27|509.27|505.27|509.22|505.22|14
1615205320000|2021-03-08 12:08:40|509.26|505.26|509.26|505.26|509.27|505.27|509.24|505.24|11
1615205330000|2021-03-08 12:08:50|509.27|505.27|509.07|505.07|509.27|505.27|508.96|504.96|24
1615205340000|2021-03-08 12:09:00|509.12|505.12|509.1|505.1|509.12|505.12|509.08|505.08|24
1615205350000|2021-03-08 12:09:10|509.08|505.08|509.27|505.27|509.27|505.27|509.08|505.08|16
1615205360000|2021-03-08 12:09:20|509.28|505.28|509.62|505.62|509.62|505.62|509.08|505.08|24
1615205370000|2021-03-08 12:09:30|509.63|505.63|509.77|505.77|509.78|505.78|509.63|505.63|17
1615205380000|2021-03-08 12:09:40|509.73|505.73|509.53|505.53|509.73|505.73|509.52|505.52|33
1615205390000|2021-03-08 12:09:50|509.54|505.54|509.53|505.53|509.57|505.57|509.51|505.51|25
1615205400000|2021-03-08 12:10:00|509.56|505.56|509.52|505.52|509.56|505.56|509.51|505.51|26
1615205410000|2021-03-08 12:10:10|509.54|505.54|509.28|505.28|509.56|505.56|509.25|505.25|22
1615205420000|2021-03-08 12:10:20|509.27|505.27|509.19|505.19|509.32|505.32|509.16|505.16|25
1615205430000|2021-03-08 12:10:30|509.18|505.18|509.39|505.39|509.44|505.44|509.18|505.18|32
1615205440000|2021-03-08 12:10:40|509.37|505.37|509.32|505.32|509.39|505.39|509.28|505.28|26
1615205450000|2021-03-08 12:10:50|509.33|505.33|509.3|505.3|509.33|505.33|509.29|505.29|15
1615205460000|2021-03-08 12:11:00|509.31|505.31|509.17|505.17|509.33|505.33|509.12|505.12|26
1615205470000|2021-03-08 12:11:10|509.19|505.19|509.16|505.16|509.19|505.19|509.11|505.11|21
1615205480000|2021-03-08 12:11:20|509.15|505.15|509.21|505.21|509.36|505.36|509.11|505.11|32
1615205490000|2021-03-08 12:11:30|509.23|505.23|509.15|505.15|509.23|505.23|509.11|505.11|24
1615205500000|2021-03-08 12:11:40|509.14|505.14|509.13|505.13|509.17|505.17|509.11|505.11|22
1615205510000|2021-03-08 12:11:50|509.14|505.14|509.04|505.04|509.15|505.15|509.02|505.02|28
1615205520000|2021-03-08 12:12:00|509.02|505.02|509|505|509.03|505.03|508.97|504.97|25
1615205530000|2021-03-08 12:12:10|509.01|505.01|509.02|505.02|509.02|505.02|509|505|8
1615205540000|2021-03-08 12:12:20|509|505|509.01|505.01|509.02|505.02|509|505|8
1615205550000|2021-03-08 12:12:30|509.02|505.02|509.01|505.01|509.02|505.02|508.99|504.99|6
1615205560000|2021-03-08 12:12:40|509|505|509|505|509.02|505.02|508.98|504.98|9
1615205570000|2021-03-08 12:12:50|508.99|504.99|508.97|504.97|509.08|505.08|508.97|504.97|17
1615205580000|2021-03-08 12:13:00|508.96|504.96|508.92|504.92|508.99|504.99|508.9|504.9|26
1615205590000|2021-03-08 12:13:10|508.94|504.94|509.07|505.07|509.07|505.07|508.94|504.94|18
1615205600000|2021-03-08 12:13:20|509.09|505.09|509.1|505.1|509.12|505.12|509.08|505.08|18
1615205610000|2021-03-08 12:13:30|509.12|505.12|509.12|505.12|509.14|505.14|509.11|505.11|24
1615205620000|2021-03-08 12:13:40|509.11|505.11|509.14|505.14|509.15|505.15|509.1|505.1|16
1615205630000|2021-03-08 12:13:50|509.15|505.15|509.24|505.24|509.24|505.24|509.14|505.14|11
1615205640000|2021-03-08 12:14:00|509.25|505.25|509.55|505.55|509.58|505.58|509.25|505.25|26
1615205650000|2021-03-08 12:14:10|509.56|505.56|509.52|505.52|509.58|505.58|509.44|505.44|22
1615205660000|2021-03-08 12:14:20|509.51|505.51|509.43|505.43|509.52|505.52|509.42|505.42|17
1615205670000|2021-03-08 12:14:30|509.44|505.44|509.48|505.48|509.6|505.6|509.4|505.4|27
1615205680000|2021-03-08 12:14:40|509.51|505.51|509.54|505.54|509.54|505.54|509.51|505.51|12
1615205690000|2021-03-08 12:14:50|509.53|505.53|509.9|505.9|509.92|505.92|509.44|505.44|13
1615205700000|2021-03-08 12:15:00|509.91|505.91|509.7|505.7|509.93|505.93|509.68|505.68|20
1615205710000|2021-03-08 12:15:10|509.71|505.71|509.84|505.84|509.85|505.85|509.68|505.68|24
1615205720000|2021-03-08 12:15:20|509.85|505.85|510.05|506.05|510.05|506.05|509.85|505.85|22
1615205730000|2021-03-08 12:15:30|510.06|506.06|510.11|506.11|510.19|506.19|510.06|506.06|25
1615205740000|2021-03-08 12:15:40|510.12|506.12|510.17|506.17|510.17|506.17|510.09|506.09|22
1615205750000|2021-03-08 12:15:50|510.19|506.19|510.17|506.17|510.23|506.23|510.16|506.16|22
1615205760000|2021-03-08 12:16:00|510.18|506.18|510.26|506.26|510.28|506.28|510.18|506.18|11
1615205770000|2021-03-08 12:16:10|510.27|506.27|510.39|506.39|510.44|506.44|510.26|506.26|25
1615205780000|2021-03-08 12:16:20|510.33|506.33|510.55|506.55|510.56|506.56|510.32|506.32|25
1615205790000|2021-03-08 12:16:30|510.56|506.56|510.39|506.39|510.56|506.56|510.39|506.39|12
1615205800000|2021-03-08 12:16:40|510.36|506.36|510.82|506.82|510.84|506.84|510.36|506.36|19
1615205810000|2021-03-08 12:16:50|510.76|506.76|510.89|506.89|510.9|506.9|510.76|506.76|18
1615205820000|2021-03-08 12:17:00|510.9|506.9|510.99|506.99|511.11|507.11|510.9|506.9|16
1615205830000|2021-03-08 12:17:10|510.98|506.98|511.06|507.06|511.1|507.1|510.94|506.94|25
1615205840000|2021-03-08 12:17:20|510.98|506.98|511.23|507.23|511.29|507.29|510.95|506.95|30
1615205850000|2021-03-08 12:17:30|511.16|507.16|511.15|507.15|511.22|507.22|511.09|507.09|24
1615205860000|2021-03-08 12:17:40|511.14|507.14|511.05|507.05|511.16|507.16|511.05|507.05|14
1615205870000|2021-03-08 12:17:50|511|507|510.91|506.91|511.02|507.02|510.88|506.88|14
1615205880000|2021-03-08 12:18:00|510.92|506.92|510.67|506.67|510.92|506.92|510.67|506.67|23
1615205890000|2021-03-08 12:18:10|510.68|506.68|510.57|506.57|510.68|506.68|510.54|506.54|30
1615205900000|2021-03-08 12:18:20|510.58|506.58|510.22|506.22|510.58|506.58|510.15|506.15|29
1615205910000|2021-03-08 12:18:30|510.2|506.2|510.06|506.06|510.22|506.22|510.02|506.02|30
1615205920000|2021-03-08 12:18:40|510.05|506.05|509.73|505.73|510.06|506.06|509.67|505.67|24
1615205930000|2021-03-08 12:18:50|509.75|505.75|509.52|505.52|509.83|505.83|509.47|505.47|29
1615205940000|2021-03-08 12:19:00|509.51|505.51|509.25|505.25|509.54|505.54|509.23|505.23|28
1615205950000|2021-03-08 12:19:10|509.18|505.18|509.22|505.22|509.32|505.32|509.1|505.1|25
1615205960000|2021-03-08 12:19:20|509.21|505.21|509.21|505.21|509.24|505.24|509.18|505.18|22
1615205970000|2021-03-08 12:19:30|509.24|505.24|509.22|505.22|509.26|505.26|509.02|505.02|27
1615205980000|2021-03-08 12:19:40|509.2|505.2|509.24|505.24|509.24|505.24|509.19|505.19|18
1615205990000|2021-03-08 12:19:50|509.23|505.23|509.28|505.28|509.28|505.28|509.2|505.2|18
1615206000000|2021-03-08 12:20:00|509.29|505.29|509.17|505.17|509.32|505.32|509.03|505.03|24
1615206010000|2021-03-08 12:20:10|509.16|505.16|509.17|505.17|509.18|505.18|509.15|505.15|16
1615206020000|2021-03-08 12:20:20|509.18|505.18|509.13|505.13|509.19|505.19|509.12|505.12|18
1615206030000|2021-03-08 12:20:30|509.15|505.15|509.03|505.03|509.22|505.22|509|505|28
1615206040000|2021-03-08 12:20:40|509.02|505.02|509.04|505.04|509.04|505.04|508.97|504.97|19
1615206050000|2021-03-08 12:20:50|509.05|505.05|509.05|505.05|509.11|505.11|509.03|505.03|27
1615206060000|2021-03-08 12:21:00|509.06|505.06|509.1|505.1|509.12|505.12|509.06|505.06|21
1615206070000|2021-03-08 12:21:10|509.11|505.11|509.15|505.15|509.19|505.19|509.07|505.07|23
1615206080000|2021-03-08 12:21:20|509.17|505.17|509.21|505.21|509.22|505.22|509.17|505.17|13
1615206090000|2021-03-08 12:21:30|509.19|505.19|509.18|505.18|509.2|505.2|509.18|505.18|22
1615206100000|2021-03-08 12:21:40|509.19|505.19|509.14|505.14|509.19|505.19|509.12|505.12|17
1615206110000|2021-03-08 12:21:50|509.15|505.15|509.14|505.14|509.16|505.16|509.12|505.12|14
1615206120000|2021-03-08 12:22:00|509.13|505.13|509.08|505.08|509.15|505.15|509.08|505.08|7
1615206130000|2021-03-08 12:22:10|509.07|505.07|509.38|505.38|509.39|505.39|509.07|505.07|13
1615206140000|2021-03-08 12:22:20|509.39|505.39|509.42|505.42|509.44|505.44|509.39|505.39|18
1615206150000|2021-03-08 12:22:30|509.41|505.41|509.24|505.24|509.41|505.41|509.19|505.19|16
1615206160000|2021-03-08 12:22:40|509.25|505.25|509.31|505.31|509.31|505.31|509.24|505.24|11
1615206170000|2021-03-08 12:22:50|509.3|505.3|509.26|505.26|509.31|505.31|509.02|505.02|6
1615206180000|2021-03-08 12:23:00|509.3|505.3|509.29|505.29|509.3|505.3|509.26|505.26|16
1615206200000|2021-03-08 12:23:20|509.25|505.25|509.16|505.16|509.25|505.25|509.14|505.14|7
1615206210000|2021-03-08 12:23:30|509.17|505.17|509.18|505.18|509.19|505.19|509.12|505.12|16
1615206220000|2021-03-08 12:23:40|509.16|505.16|509.07|505.07|509.16|505.16|509.04|505.04|12
1615206230000|2021-03-08 12:23:50|509.08|505.08|508.94|504.94|509.08|505.08|508.94|504.94|12
1615206240000|2021-03-08 12:24:00|508.93|504.93|508.9|504.9|509|505|508.86|504.86|29
1615206250000|2021-03-08 12:24:10|508.91|504.91|509.05|505.05|509.05|505.05|508.9|504.9|18
1615206260000|2021-03-08 12:24:20|509.04|505.04|509.11|505.11|509.16|505.16|509.04|505.04|12
1615206270000|2021-03-08 12:24:30|509.1|505.1|509.03|505.03|509.12|505.12|509.03|505.03|9
1615206280000|2021-03-08 12:24:40|509.04|505.04|508.99|504.99|509.04|505.04|508.95|504.95|16
1615206290000|2021-03-08 12:24:50|509|505|508.94|504.94|509.01|505.01|508.94|504.94|15
1615206300000|2021-03-08 12:25:00|508.92|504.92|508.91|504.91|508.92|504.92|508.91|504.91|4
1615206310000|2021-03-08 12:25:10|508.92|504.92|508.89|504.89|508.92|504.92|508.88|504.88|8
1615206320000|2021-03-08 12:25:20|508.9|504.9|508.81|504.81|508.9|504.9|508.75|504.75|12
1615206330000|2021-03-08 12:25:30|508.84|504.84|508.73|504.73|508.85|504.85|508.7|504.7|17
1615206340000|2021-03-08 12:25:40|508.72|504.72|508.75|504.75|508.75|504.75|508.69|504.69|16
1615206350000|2021-03-08 12:25:50|508.73|504.73|508.76|504.76|508.79|504.79|508.7|504.7|18
1615206360000|2021-03-08 12:26:00|508.75|504.75|508.74|504.74|508.77|504.77|508.74|504.74|10
1615206370000|2021-03-08 12:26:10|508.73|504.73|508.77|504.77|508.77|504.77|508.71|504.71|13
1615206380000|2021-03-08 12:26:20|508.8|504.8|508.93|504.93|508.93|504.93|508.78|504.78|18
1615206390000|2021-03-08 12:26:30|508.92|504.92|508.92|504.92|508.93|504.93|508.87|504.87|10
1615206400000|2021-03-08 12:26:40|508.93|504.93|508.93|504.93|508.94|504.94|508.91|504.91|5
1615206410000|2021-03-08 12:26:50|508.98|504.98|509.41|505.41|509.42|505.42|508.98|504.98|21
1615206420000|2021-03-08 12:27:00|509.42|505.42|509.84|505.84|509.84|505.84|509.42|505.42|22
1615206430000|2021-03-08 12:27:10|509.86|505.86|509.83|505.83|509.93|505.93|509.83|505.83|13
1615206440000|2021-03-08 12:27:20|509.84|505.84|509.77|505.77|509.84|505.84|509.73|505.73|20
1615206450000|2021-03-08 12:27:30|509.78|505.78|509.88|505.88|509.9|505.9|509.77|505.77|21
1615206460000|2021-03-08 12:27:40|509.89|505.89|509.89|505.89|509.91|505.91|509.87|505.87|7
1615206470000|2021-03-08 12:27:50|509.88|505.88|509.83|505.83|509.88|505.88|509.83|505.83|4
1615206480000|2021-03-08 12:28:00|509.84|505.84|509.79|505.79|509.85|505.85|509.74|505.74|22
1615206490000|2021-03-08 12:28:10|509.78|505.78|509.4|505.4|509.78|505.78|509.4|505.4|24
1615206500000|2021-03-08 12:28:20|509.42|505.42|509.23|505.23|509.42|505.42|509.22|505.22|26
1615206510000|2021-03-08 12:28:30|509.22|505.22|509.23|505.23|509.26|505.26|509.22|505.22|20
1615206520000|2021-03-08 12:28:40|509.25|505.25|509.22|505.22|509.26|505.26|509.22|505.22|17
1615206530000|2021-03-08 12:28:50|509.24|505.24|509.25|505.25|509.25|505.25|509.22|505.22|20
1615206540000|2021-03-08 12:29:00|509.23|505.23|508.88|504.88|509.23|505.23|508.88|504.88|21
1615206550000|2021-03-08 12:29:10|508.87|504.87|508.91|504.91|508.91|504.91|508.86|504.86|21
1615206560000|2021-03-08 12:29:20|508.92|504.92|508.91|504.91|508.99|504.99|508.89|504.89|30
1615206570000|2021-03-08 12:29:30|508.9|504.9|508.9|504.9|508.94|504.94|508.89|504.89|23
1615206580000|2021-03-08 12:29:40|508.91|504.91|508.81|504.81|508.91|504.91|508.81|504.81|19
1615206590000|2021-03-08 12:29:50|508.84|504.84|508.85|504.85|508.9|504.9|508.83|504.83|27
1615206600000|2021-03-08 12:30:00|508.88|504.88|508.85|504.85|508.9|504.9|508.83|504.83|21
1615206610000|2021-03-08 12:30:10|508.86|504.86|508.89|504.89|508.89|504.89|508.83|504.83|17
1615206620000|2021-03-08 12:30:20|508.87|504.87|509.09|505.09|509.13|505.13|508.87|504.87|19
1615206630000|2021-03-08 12:30:30|509.08|505.08|509.11|505.11|509.11|505.11|509.08|505.08|23
1615206640000|2021-03-08 12:30:40|509.12|505.12|509.2|505.2|509.31|505.31|509.11|505.11|19
1615206650000|2021-03-08 12:30:50|509.46|505.46|509.57|505.57|509.58|505.58|509.46|505.46|16
1615206660000|2021-03-08 12:31:00|509.58|505.58|509.83|505.83|509.87|505.87|509.53|505.53|16
1615206670000|2021-03-08 12:31:10|509.84|505.84|509.9|505.9|509.92|505.92|509.84|505.84|11
1615206680000|2021-03-08 12:31:20|509.91|505.91|510.03|506.03|510.16|506.16|509.91|505.91|29
1615206690000|2021-03-08 12:31:30|510|506|509.96|505.96|510.03|506.03|509.9|505.9|26
1615206700000|2021-03-08 12:31:40|510.01|506.01|509.56|505.56|510.03|506.03|509.55|505.55|31
1615206710000|2021-03-08 12:31:50|509.57|505.57|509.64|505.64|509.7|505.7|509.57|505.57|32
1615206720000|2021-03-08 12:32:00|509.63|505.63|509.7|505.7|509.74|505.74|509.58|505.58|27
1615206730000|2021-03-08 12:32:10|509.72|505.72|509.58|505.58|509.72|505.72|509.52|505.52|21
1615206740000|2021-03-08 12:32:20|509.59|505.59|509.51|505.51|509.59|505.59|509.5|505.5|27
1615206750000|2021-03-08 12:32:30|509.54|505.54|509.51|505.51|509.54|505.54|509.36|505.36|24
1615206760000|2021-03-08 12:32:40|509.52|505.52|509.57|505.57|509.64|505.64|509.52|505.52|21
1615206770000|2021-03-08 12:32:50|509.58|505.58|509.34|505.34|509.58|505.58|509.25|505.25|25
1615206780000|2021-03-08 12:33:00|509.33|505.33|509.35|505.35|509.35|505.35|509.3|505.3|15
1615206790000|2021-03-08 12:33:10|509.34|505.34|509.36|505.36|509.38|505.38|509.32|505.32|21
1615206800000|2021-03-08 12:33:20|509.37|505.37|509.41|505.41|509.41|505.41|509.36|505.36|15
1615206810000|2021-03-08 12:33:30|509.39|505.39|509.36|505.36|509.42|505.42|509.31|505.31|23
1615206820000|2021-03-08 12:33:40|509.37|505.37|509.32|505.32|509.38|505.38|509.3|505.3|20
1615206830000|2021-03-08 12:33:50|509.34|505.34|509.28|505.28|509.36|505.36|509.26|505.26|21
1615206840000|2021-03-08 12:34:00|509.27|505.27|509.21|505.21|509.28|505.28|509.18|505.18|17
1615206850000|2021-03-08 12:34:10|509.18|505.18|509.15|505.15|509.21|505.21|509.15|505.15|18
1615206860000|2021-03-08 12:34:20|509.19|505.19|509.17|505.17|509.21|505.21|509.16|505.16|25
1615206870000|2021-03-08 12:34:30|509.19|505.19|509.18|505.18|509.21|505.21|509.16|505.16|19
1615206880000|2021-03-08 12:34:40|509.17|505.17|509.19|505.19|509.21|505.21|509.17|505.17|9
1615206890000|2021-03-08 12:34:50|509.22|505.22|509.22|505.22|509.23|505.23|509.19|505.19|8
1615206900000|2021-03-08 12:35:00|509.19|505.19|509.09|505.09|509.24|505.24|509.09|505.09|20
1615206910000|2021-03-08 12:35:10|509.1|505.1|508.93|504.93|509.12|505.12|508.9|504.9|23
1615206920000|2021-03-08 12:35:20|508.94|504.94|508.71|504.71|508.96|504.96|508.69|504.69|28
1615206930000|2021-03-08 12:35:30|508.7|504.7|508.69|504.69|508.76|504.76|508.66|504.66|26
1615206940000|2021-03-08 12:35:40|508.71|504.71|508.67|504.67|508.73|504.73|508.65|504.65|23
1615206950000|2021-03-08 12:35:50|508.66|504.66|508.43|504.43|508.7|504.7|508.43|504.43|23
1615206960000|2021-03-08 12:36:00|508.42|504.42|508.04|504.04|508.42|504.42|508|504|31
1615206970000|2021-03-08 12:36:10|508.05|504.05|507.97|503.97|508.11|504.11|507.92|503.92|19
1615206980000|2021-03-08 12:36:20|507.96|503.96|508.24|504.24|508.24|504.24|507.96|503.96|26
1615206990000|2021-03-08 12:36:30|508.23|504.23|508.49|504.49|508.49|504.49|508.23|504.23|19
1615207000000|2021-03-08 12:36:40|508.47|504.47|508.6|504.6|508.62|504.62|508.47|504.47|11
1615207010000|2021-03-08 12:36:50|508.61|504.61|508.66|504.66|508.66|504.66|508.59|504.59|23
1615207020000|2021-03-08 12:37:00|508.7|504.7|508.56|504.56|508.73|504.73|508.37|504.37|32
1615207030000|2021-03-08 12:37:10|508.57|504.57|508.7|504.7|508.7|504.7|508.57|504.57|29
1615207040000|2021-03-08 12:37:20|508.68|504.68|508.7|504.7|508.76|504.76|508.65|504.65|22
1615207050000|2021-03-08 12:37:30|508.73|504.73|508.89|504.89|508.9|504.9|508.72|504.72|19
1615207060000|2021-03-08 12:37:40|508.85|504.85|508.77|504.77|508.91|504.91|508.76|504.76|25
1615207070000|2021-03-08 12:37:50|508.76|504.76|508.8|504.8|508.81|504.81|508.72|504.72|25
1615207080000|2021-03-08 12:38:00|508.79|504.79|508.64|504.64|508.82|504.82|508.62|504.62|25
1615207090000|2021-03-08 12:38:10|508.65|504.65|508.63|504.63|508.66|504.66|508.61|504.61|20
1615207100000|2021-03-08 12:38:20|508.65|504.65|508.68|504.68|508.68|504.68|508.54|504.54|25
1615207110000|2021-03-08 12:38:30|508.69|504.69|508.52|504.52|508.69|504.69|508.44|504.44|14
1615207120000|2021-03-08 12:38:40|508.5|504.5|508.31|504.31|508.52|504.52|508.31|504.31|17
1615207130000|2021-03-08 12:38:50|508.29|504.29|508.18|504.18|508.29|504.29|508.09|504.09|20
1615207140000|2021-03-08 12:39:00|508.17|504.17|508.2|504.2|508.2|504.2|508.14|504.14|23
1615207150000|2021-03-08 12:39:10|508.16|504.16|508.24|504.24|508.24|504.24|508.16|504.16|10
1615207160000|2021-03-08 12:39:20|508.23|504.23|508.23|504.23|508.23|504.23|508|504|8
1615207170000|2021-03-08 12:39:30|508.25|504.25|508.31|504.31|508.31|504.31|508.25|504.25|5
1615207180000|2021-03-08 12:39:40|508.32|504.32|508.38|504.38|508.38|504.38|508.32|504.32|9
1615207190000|2021-03-08 12:39:50|508.48|504.48|508.67|504.67|508.71|504.71|508.48|504.48|14
1615207200000|2021-03-08 12:40:00|508.72|504.72|508.59|504.59|508.89|504.89|508.58|504.58|22
1615207210000|2021-03-08 12:40:10|508.58|504.58|508.53|504.53|508.58|504.58|508.53|504.53|8
1615207220000|2021-03-08 12:40:20|508.54|504.54|508.53|504.53|508.63|504.63|508.48|504.48|22
1615207230000|2021-03-08 12:40:30|508.45|504.45|508.4|504.4|508.46|504.46|508.37|504.37|14
1615207240000|2021-03-08 12:40:40|508.46|504.46|508.83|504.83|508.86|504.86|508.46|504.46|17
1615207250000|2021-03-08 12:40:50|508.85|504.85|508.81|504.81|508.87|504.87|508.81|504.81|7
1615207260000|2021-03-08 12:41:00|508.77|504.77|508.75|504.75|508.86|504.86|508.74|504.74|13
1615207270000|2021-03-08 12:41:10|508.76|504.76|508.88|504.88|508.88|504.88|508.76|504.76|9
1615207280000|2021-03-08 12:41:20|508.87|504.87|509.06|505.06|509.08|505.08|508.82|504.82|29
1615207290000|2021-03-08 12:41:30|509.07|505.07|508.67|504.67|509.08|505.08|508.67|504.67|34
1615207300000|2021-03-08 12:41:40|508.69|504.69|508.54|504.54|508.69|504.69|508.49|504.49|34
1615207310000|2021-03-08 12:41:50|508.55|504.55|508.62|504.62|508.66|504.66|508.55|504.55|20
1615207320000|2021-03-08 12:42:00|508.59|504.59|508.43|504.43|508.59|504.59|508.39|504.39|24
1615207330000|2021-03-08 12:42:10|508.42|504.42|508.58|504.58|508.58|504.58|508.41|504.41|21
1615207340000|2021-03-08 12:42:20|508.62|504.62|508.73|504.73|508.74|504.74|508.62|504.62|20
1615207350000|2021-03-08 12:42:30|508.74|504.74|508.8|504.8|508.83|504.83|508.73|504.73|14
1615207360000|2021-03-08 12:42:40|508.79|504.79|508.78|504.78|508.82|504.82|508.76|504.76|21
1615207370000|2021-03-08 12:42:50|508.77|504.77|508.65|504.65|508.77|504.77|508.52|504.52|23
1615207380000|2021-03-08 12:43:00|508.63|504.63|508.48|504.48|508.66|504.66|508.38|504.38|29
1615207390000|2021-03-08 12:43:10|508.43|504.43|508.61|504.61|508.7|504.7|508.43|504.43|26
1615207400000|2021-03-08 12:43:20|508.6|504.6|508.62|504.62|508.64|504.64|508.59|504.59|11
1615207410000|2021-03-08 12:43:30|508.61|504.61|508.65|504.65|508.65|504.65|508.61|504.61|12
1615207420000|2021-03-08 12:43:40|508.66|504.66|508.69|504.69|508.69|504.69|508.66|504.66|6
1615207430000|2021-03-08 12:43:50|508.7|504.7|508.61|504.61|508.72|504.72|508.61|504.61|15
1615207440000|2021-03-08 12:44:00|508.62|504.62|508.52|504.52|508.62|504.62|508.5|504.5|23
1615207450000|2021-03-08 12:44:10|508.51|504.51|508.47|504.47|508.54|504.54|508.46|504.46|12
1615207460000|2021-03-08 12:44:20|508.48|504.48|508.51|504.51|508.51|504.51|508.48|504.48|15
1615207470000|2021-03-08 12:44:30|508.52|504.52|508.47|504.47|508.53|504.53|508.47|504.47|13
1615207480000|2021-03-08 12:44:40|508.48|504.48|508.49|504.49|508.55|504.55|508.43|504.43|17
1615207490000|2021-03-08 12:44:50|508.5|504.5|508.4|504.4|508.52|504.52|508.39|504.39|17
1615207500000|2021-03-08 12:45:00|508.41|504.41|508.39|504.39|508.42|504.42|508.37|504.37|14
1615207510000|2021-03-08 12:45:10|508.41|504.41|508.35|504.35|508.5|504.5|508.35|504.35|25
1615207520000|2021-03-08 12:45:20|508.33|504.33|508.21|504.21|508.33|504.33|508.17|504.17|21
1615207530000|2021-03-08 12:45:30|508.22|504.22|508.15|504.15|508.22|504.22|508.14|504.14|20
1615207540000|2021-03-08 12:45:40|508.11|504.11|508.06|504.06|508.13|504.13|508.03|504.03|18
1615207550000|2021-03-08 12:45:50|508.05|504.05|508.25|504.25|508.27|504.27|508.05|504.05|24
1615207560000|2021-03-08 12:46:00|508.27|504.27|508.34|504.34|508.35|504.35|508.24|504.24|19
1615207570000|2021-03-08 12:46:10|508.35|504.35|508.21|504.21|508.46|504.46|508.17|504.17|25
1615207580000|2021-03-08 12:46:20|508.23|504.23|508.24|504.24|508.25|504.25|508.19|504.19|25
1615207590000|2021-03-08 12:46:30|508.22|504.22|508.21|504.21|508.25|504.25|508.14|504.14|31
1615207600000|2021-03-08 12:46:40|508.22|504.22|508.22|504.22|508.28|504.28|508.16|504.16|23
1615207610000|2021-03-08 12:46:50|508.23|504.23|508|504|508.23|504.23|508|504|15
1615207620000|2021-03-08 12:47:00|507.99|503.99|507.81|503.81|507.99|503.99|507.81|503.81|8
1615207630000|2021-03-08 12:47:10|507.8|503.8|507.71|503.71|507.8|503.8|507.69|503.69|10
1615207640000|2021-03-08 12:47:20|507.69|503.69|507.52|503.52|507.71|503.71|507.47|503.47|18
1615207650000|2021-03-08 12:47:30|507.5|503.5|507.07|503.07|507.5|503.5|507.05|503.05|28
1615207660000|2021-03-08 12:47:40|507.13|503.13|506.96|502.96|507.16|503.16|506.93|502.93|24
1615207670000|2021-03-08 12:47:50|507.02|503.02|506.71|502.71|507.02|503.02|506.71|502.71|24
1615207680000|2021-03-08 12:48:00|506.75|502.75|506.94|502.94|507.06|503.06|506.74|502.74|29
1615207690000|2021-03-08 12:48:10|506.93|502.93|506.8|502.8|506.94|502.94|506.8|502.8|28
1615207700000|2021-03-08 12:48:20|506.84|502.84|506.74|502.74|506.95|502.95|506.72|502.72|18
1615207710000|2021-03-08 12:48:30|506.79|502.79|507.04|503.04|507.04|503.04|506.76|502.76|21
1615207720000|2021-03-08 12:48:40|507.05|503.05|507.08|503.08|507.1|503.1|506.86|502.86|23
1615207730000|2021-03-08 12:48:50|507.06|503.06|507.15|503.15|507.17|503.17|507.06|503.06|17
1615207740000|2021-03-08 12:49:00|507.14|503.14|506.78|502.78|507.14|503.14|506.78|502.78|26
1615207750000|2021-03-08 12:49:10|506.75|502.75|506.65|502.65|506.79|502.79|506.65|502.65|4
1615207760000|2021-03-08 12:49:20|506.66|502.66|506.65|502.65|506.66|502.66|506.65|502.65|2
1615207770000|2021-03-08 12:49:30|506.63|502.63|506.69|502.69|506.69|502.69|506.46|502.46|15
1615207780000|2021-03-08 12:49:40|506.68|502.68|506.62|502.62|506.69|502.69|506.61|502.61|20
1615207790000|2021-03-08 12:49:50|506.63|502.63|506.6|502.6|506.65|502.65|506.56|502.56|26
1615207800000|2021-03-08 12:50:00|506.59|502.59|506.72|502.72|506.74|502.74|506.59|502.59|20
1615207810000|2021-03-08 12:50:10|506.7|502.7|506.76|502.76|506.79|502.79|506.68|502.68|19
1615207820000|2021-03-08 12:50:20|506.79|502.79|506.86|502.86|506.86|502.86|506.79|502.79|7
1615207830000|2021-03-08 12:50:30|506.81|502.81|506.96|502.96|506.96|502.96|506.73|502.73|12
1615207840000|2021-03-08 12:50:40|506.94|502.94|506.98|502.98|506.98|502.98|506.91|502.91|30
1615207850000|2021-03-08 12:50:50|506.96|502.96|507.01|503.01|507.02|503.02|506.96|502.96|23
1615207860000|2021-03-08 12:51:00|506.99|502.99|506.95|502.95|507.01|503.01|506.95|502.95|25
1615207870000|2021-03-08 12:51:10|506.9|502.9|506.94|502.94|506.96|502.96|506.9|502.9|23
1615207880000|2021-03-08 12:51:20|507.02|503.02|507.14|503.14|507.14|503.14|507.02|503.02|18
1615207890000|2021-03-08 12:51:30|507.18|503.18|507.23|503.23|507.23|503.23|507.17|503.17|16
1615207900000|2021-03-08 12:51:40|507.22|503.22|507.13|503.13|507.27|503.27|507.13|503.13|16
1615207910000|2021-03-08 12:51:50|507.14|503.14|506.96|502.96|507.17|503.17|506.92|502.92|18
1615207920000|2021-03-08 12:52:00|506.94|502.94|506.95|502.95|507.04|503.04|506.94|502.94|22
1615207930000|2021-03-08 12:52:10|506.96|502.96|506.98|502.98|506.98|502.98|506.91|502.91|23
1615207940000|2021-03-08 12:52:20|506.96|502.96|506.96|502.96|507.11|503.11|506.94|502.94|25
1615207950000|2021-03-08 12:52:30|506.97|502.97|506.89|502.89|506.97|502.97|506.79|502.79|24
1615207960000|2021-03-08 12:52:40|506.9|502.9|507.05|503.05|507.05|503.05|506.89|502.89|21
1615207970000|2021-03-08 12:52:50|507.06|503.06|507.08|503.08|507.09|503.09|507.01|503.01|12
1615207980000|2021-03-08 12:53:00|507.07|503.07|506.93|502.93|507.07|503.07|506.92|502.92|21
1615207990000|2021-03-08 12:53:10|506.94|502.94|507.03|503.03|507.03|503.03|506.93|502.93|16
1615208000000|2021-03-08 12:53:20|507.02|503.02|507.05|503.05|507.05|503.05|507.01|503.01|11
1615208010000|2021-03-08 12:53:30|507.06|503.06|507.05|503.05|507.06|503.06|507.05|503.05|4
1615208020000|2021-03-08 12:53:40|507.06|503.06|507.12|503.12|507.12|503.12|507.05|503.05|6
1615208030000|2021-03-08 12:53:50|507.13|503.13|507.25|503.25|507.28|503.28|507.13|503.13|14
1615208040000|2021-03-08 12:54:00|507.26|503.26|507.25|503.25|507.31|503.31|507.17|503.17|22
1615208050000|2021-03-08 12:54:10|507.23|503.23|507.37|503.37|507.38|503.38|507.23|503.23|28
1615208060000|2021-03-08 12:54:20|507.38|503.38|507.52|503.52|507.52|503.52|507.33|503.33|21
1615208070000|2021-03-08 12:54:30|507.57|503.57|507.76|503.76|507.78|503.78|507.57|503.57|8
1615208080000|2021-03-08 12:54:40|507.72|503.72|507.77|503.77|507.78|503.78|507.59|503.59|28
1615208090000|2021-03-08 12:54:50|507.81|503.81|507.77|503.77|507.83|503.83|507.71|503.71|22
1615208100000|2021-03-08 12:55:00|507.8|503.8|507.76|503.76|507.82|503.82|507.67|503.67|30
1615208110000|2021-03-08 12:55:10|507.75|503.75|507.8|503.8|507.81|503.81|507.73|503.73|12
1615208120000|2021-03-08 12:55:20|507.81|503.81|507.59|503.59|507.81|503.81|507.49|503.49|28
1615208130000|2021-03-08 12:55:30|507.62|503.62|507.59|503.59|507.62|503.62|507.57|503.57|29
1615208140000|2021-03-08 12:55:40|507.6|503.6|507.48|503.48|507.61|503.61|507.45|503.45|31
1615208150000|2021-03-08 12:55:50|507.47|503.47|507.42|503.42|507.47|503.47|507.35|503.35|27
1615208160000|2021-03-08 12:56:00|507.37|503.37|507.15|503.15|507.39|503.39|507.13|503.13|24
1615208170000|2021-03-08 12:56:10|507.17|503.17|507.21|503.21|507.25|503.25|507.17|503.17|27
1615208180000|2021-03-08 12:56:20|507.2|503.2|507.34|503.34|507.34|503.34|507.18|503.18|17
1615208190000|2021-03-08 12:56:30|507.32|503.32|507.35|503.35|507.35|503.35|507.29|503.29|16
1615208200000|2021-03-08 12:56:40|507.39|503.39|507.48|503.48|507.49|503.49|507.34|503.34|22
1615208210000|2021-03-08 12:56:50|507.47|503.47|507.56|503.56|507.56|503.56|507.47|503.47|21
1615208220000|2021-03-08 12:57:00|507.55|503.55|507.51|503.51|507.56|503.56|507.51|503.51|24
1615208230000|2021-03-08 12:57:10|507.52|503.52|507.56|503.56|507.56|503.56|507.52|503.52|7
1615208240000|2021-03-08 12:57:20|507.57|503.57|507.68|503.68|507.68|503.68|507.57|503.57|4
1615208250000|2021-03-08 12:57:30|507.67|503.67|507.89|503.89|507.89|503.89|507.65|503.65|27
1615208260000|2021-03-08 12:57:40|507.93|503.93|508.1|504.1|508.12|504.12|507.91|503.91|35
1615208270000|2021-03-08 12:57:50|508.04|504.04|508.02|504.02|508.1|504.1|507.98|503.98|21
1615208280000|2021-03-08 12:58:00|508.01|504.01|507.9|503.9|508.02|504.02|507.84|503.84|32
1615208290000|2021-03-08 12:58:10|507.96|503.96|508.04|504.04|508.07|504.07|507.91|503.91|23
1615208300000|2021-03-08 12:58:20|508.06|504.06|508.04|504.04|508.06|504.06|508.02|504.02|18
1615208310000|2021-03-08 12:58:30|508.03|504.03|508.03|504.03|508.05|504.05|507.9|503.9|21
1615208320000|2021-03-08 12:58:40|508.02|504.02|507.93|503.93|508.02|504.02|507.91|503.91|21
1615208330000|2021-03-08 12:58:50|507.92|503.92|507.95|503.95|507.99|503.99|507.91|503.91|25
1615208340000|2021-03-08 12:59:00|507.97|503.97|507.95|503.95|507.97|503.97|507.92|503.92|16
1615208350000|2021-03-08 12:59:10|507.94|503.94|507.83|503.83|507.97|503.97|507.8|503.8|21
1615208360000|2021-03-08 12:59:20|507.82|503.82|507.83|503.83|507.84|503.84|507.82|503.82|8
1615208370000|2021-03-08 12:59:30|507.81|503.81|507.87|503.87|507.87|503.87|507.81|503.81|8
1615208380000|2021-03-08 12:59:40|507.89|503.89|507.94|503.94|507.94|503.94|507.89|503.89|11
1615208390000|2021-03-08 12:59:50|507.91|503.91|507.81|503.81|507.91|503.91|507.75|503.75|12
1615208400000|2021-03-08 13:00:00|507.82|503.82|507.87|503.87|507.88|503.88|507.82|503.82|17
1615208410000|2021-03-08 13:00:10|507.89|503.89|508.05|504.05|508.05|504.05|507.88|503.88|14
1615208420000|2021-03-08 13:00:20|508.06|504.06|508.11|504.11|508.13|504.13|508.04|504.04|9
1615208430000|2021-03-08 13:00:30|508.09|504.09|508.1|504.1|508.1|504.1|508.09|504.09|4
1615208440000|2021-03-08 13:00:40|508.11|504.11|508.09|504.09|508.14|504.14|508.09|504.09|6
1615208450000|2021-03-08 13:00:50|508.11|504.11|508.09|504.09|508.14|504.14|508.09|504.09|9
1615208460000|2021-03-08 13:01:00|508.12|504.12|508.06|504.06|508.12|504.12|507.98|503.98|18
1615208470000|2021-03-08 13:01:10|508.04|504.04|508.03|504.03|508.06|504.06|508|504|23
1615208480000|2021-03-08 13:01:20|508.04|504.04|508.03|504.03|508.08|504.08|508.03|504.03|17
1615208490000|2021-03-08 13:01:30|508.01|504.01|508.11|504.11|508.11|504.11|508|504|19
1615208500000|2021-03-08 13:01:40|508.12|504.12|508.17|504.17|508.17|504.17|508.08|504.08|17
1615208510000|2021-03-08 13:01:50|508.08|504.08|508.27|504.27|508.28|504.28|508.08|504.08|17
1615208520000|2021-03-08 13:02:00|508.28|504.28|508.28|504.28|508.41|504.41|508.17|504.17|30
1615208530000|2021-03-08 13:02:10|508.27|504.27|508.4|504.4|508.44|504.44|508.27|504.27|19
1615208540000|2021-03-08 13:02:20|508.39|504.39|508.38|504.38|508.48|504.48|508.32|504.32|26
1615208550000|2021-03-08 13:02:30|508.39|504.39|508.49|504.49|508.5|504.5|508.38|504.38|19
1615208560000|2021-03-08 13:02:40|508.47|504.47|508.46|504.46|508.48|504.48|508.37|504.37|27
1615208570000|2021-03-08 13:02:50|508.44|504.44|508.53|504.53|508.53|504.53|508.28|504.28|30
1615208580000|2021-03-08 13:03:00|508.51|504.51|508.41|504.41|508.51|504.51|508.41|504.41|8
1615208590000|2021-03-08 13:03:10|508.42|504.42|508.39|504.39|508.43|504.43|508.37|504.37|14
1615208600000|2021-03-08 13:03:20|508.4|504.4|508.41|504.41|508.42|504.42|508.38|504.38|9
1615208610000|2021-03-08 13:03:30|508.45|504.45|508.58|504.58|508.58|504.58|508.4|504.4|9
1615208620000|2021-03-08 13:03:40|508.69|504.69|509.11|505.11|509.11|505.11|508.68|504.68|27
1615208630000|2021-03-08 13:03:50|509.09|505.09|509.14|505.14|509.15|505.15|509.08|505.08|22
1615208640000|2021-03-08 13:04:00|509.12|505.12|509.15|505.15|509.19|505.19|509.11|505.11|24
1615208650000|2021-03-08 13:04:10|509.18|505.18|509.19|505.19|509.19|505.19|509.14|505.14|15
1615208660000|2021-03-08 13:04:20|509.18|505.18|509.24|505.24|509.25|505.25|509.14|505.14|11
1615208670000|2021-03-08 13:04:30|509.19|505.19|509.28|505.28|509.28|505.28|509.03|505.03|8
1615208680000|2021-03-08 13:04:40|509.29|505.29|509.57|505.57|509.6|505.6|509|505|19
1615208690000|2021-03-08 13:04:50|509.66|505.66|509.57|505.57|509.69|505.69|509.53|505.53|25
1615208700000|2021-03-08 13:05:00|509.59|505.59|509.68|505.68|509.76|505.76|509.54|505.54|22
1615208710000|2021-03-08 13:05:10|509.7|505.7|509.81|505.81|509.82|505.82|509.52|505.52|25
1615208720000|2021-03-08 13:05:20|509.83|505.83|509.92|505.92|509.92|505.92|509.83|505.83|7
1615208730000|2021-03-08 13:05:30|509.93|505.93|510.05|506.05|510.08|506.08|509.93|505.93|14
1615208740000|2021-03-08 13:05:40|510.06|506.06|510.07|506.07|510.07|506.07|509.88|505.88|22
1615208750000|2021-03-08 13:05:50|510.05|506.05|509.99|505.99|510.05|506.05|509.92|505.92|16
1615208760000|2021-03-08 13:06:00|510.01|506.01|510.04|506.04|510.07|506.07|509.98|505.98|16
1615208770000|2021-03-08 13:06:10|510.06|506.06|510.04|506.04|510.06|506.06|510.01|506.01|22
1615208780000|2021-03-08 13:06:20|510.03|506.03|510.22|506.22|510.22|506.22|510.02|506.02|22
1615208790000|2021-03-08 13:06:30|510.19|506.19|510.22|506.22|510.3|506.3|510.16|506.16|21
1615208800000|2021-03-08 13:06:40|510.14|506.14|510.22|506.22|510.24|506.24|510.14|506.14|27
1615208810000|2021-03-08 13:06:50|510.21|506.21|510.11|506.11|510.21|506.21|510.09|506.09|17
1615208820000|2021-03-08 13:07:00|510.12|506.12|510.12|506.12|510.13|506.13|510.11|506.11|13
1615208830000|2021-03-08 13:07:10|510.1|506.1|510.04|506.04|510.11|506.11|510.03|506.03|16
1615208840000|2021-03-08 13:07:20|510.05|506.05|510.1|506.1|510.1|506.1|510.04|506.04|13
1615208850000|2021-03-08 13:07:30|510.08|506.08|509.98|505.98|510.1|506.1|509.97|505.97|19
1615208860000|2021-03-08 13:07:40|509.94|505.94|509.65|505.65|509.94|505.94|509.61|505.61|31
1615208870000|2021-03-08 13:07:50|509.66|505.66|509.71|505.71|509.74|505.74|509.65|505.65|26
1615208880000|2021-03-08 13:08:00|509.7|505.7|509.6|505.6|509.72|505.72|509.57|505.57|21
1615208890000|2021-03-08 13:08:10|509.61|505.61|509.63|505.63|509.64|505.64|509.57|505.57|25
1615208900000|2021-03-08 13:08:20|509.61|505.61|509.59|505.59|509.7|505.7|509.58|505.58|20
1615208910000|2021-03-08 13:08:30|509.57|505.57|509.65|505.65|509.67|505.67|509.57|505.57|20
1615208920000|2021-03-08 13:08:40|509.64|505.64|509.95|505.95|509.96|505.96|509.63|505.63|23
1615208930000|2021-03-08 13:08:50|509.94|505.94|510.01|506.01|510.03|506.03|509.9|505.9|20
1615208940000|2021-03-08 13:09:00|510.02|506.02|509.97|505.97|510.14|506.14|509.9|505.9|27
1615208950000|2021-03-08 13:09:10|509.96|505.96|509.94|505.94|510.01|506.01|509.91|505.91|23
1615208960000|2021-03-08 13:09:20|509.91|505.91|509.99|505.99|509.99|505.99|509.9|505.9|13
1615208970000|2021-03-08 13:09:30|509.93|505.93|509.86|505.86|509.93|505.93|509.76|505.76|8
1615208980000|2021-03-08 13:09:40|509.84|505.84|509.74|505.74|509.86|505.86|509.73|505.73|28
1615208990000|2021-03-08 13:09:50|509.64|505.64|509.87|505.87|509.87|505.87|509.64|505.64|19
1615209000000|2021-03-08 13:10:00|509.75|505.75|509.62|505.62|509.83|505.83|509.61|505.61|27
1615209010000|2021-03-08 13:10:10|509.63|505.63|509.76|505.76|509.78|505.78|509.61|505.61|24
1615209020000|2021-03-08 13:10:20|509.79|505.79|509.8|505.8|509.83|505.83|509.76|505.76|14
1615209030000|2021-03-08 13:10:30|509.78|505.78|509.82|505.82|509.82|505.82|509.78|505.78|12
1615209040000|2021-03-08 13:10:40|509.84|505.84|509.83|505.83|509.85|505.85|509.83|505.83|9
1615209050000|2021-03-08 13:10:50|509.82|505.82|509.84|505.84|509.85|505.85|509.78|505.78|19
1615209060000|2021-03-08 13:11:00|509.83|505.83|509.72|505.72|509.87|505.87|509.56|505.56|22
1615209070000|2021-03-08 13:11:10|509.73|505.73|509.73|505.73|509.75|505.75|509.72|505.72|15
1615209080000|2021-03-08 13:11:20|509.74|505.74|509.76|505.76|509.79|505.79|509.73|505.73|22
1615209090000|2021-03-08 13:11:30|509.77|505.77|509.76|505.76|509.79|505.79|509.76|505.76|20
1615209100000|2021-03-08 13:11:40|509.75|505.75|509.68|505.68|509.78|505.78|509.67|505.67|20
1615209110000|2021-03-08 13:11:50|509.67|505.67|509.57|505.57|509.67|505.67|509.57|505.57|8
1615209120000|2021-03-08 13:12:00|509.53|505.53|509.71|505.71|509.72|505.72|509.53|505.53|22
1615209130000|2021-03-08 13:12:10|509.7|505.7|509.69|505.69|509.72|505.72|509.66|505.66|13
1615209140000|2021-03-08 13:12:20|509.68|505.68|509.72|505.72|509.76|505.76|509.68|505.68|20
1615209150000|2021-03-08 13:12:30|509.74|505.74|509.68|505.68|509.74|505.74|509.64|505.64|20
1615209160000|2021-03-08 13:12:40|509.65|505.65|509.49|505.49|509.65|505.65|509.49|505.49|23
1615209170000|2021-03-08 13:12:50|509.51|505.51|509.57|505.57|509.61|505.61|509.49|505.49|29
1615209180000|2021-03-08 13:13:00|509.54|505.54|509.53|505.53|509.55|505.55|509.51|505.51|13
1615209190000|2021-03-08 13:13:10|509.52|505.52|509.54|505.54|509.54|505.54|509.52|505.52|5
1615209200000|2021-03-08 13:13:20|509.53|505.53|509.54|505.54|509.54|505.54|509.53|505.53|2
1615209210000|2021-03-08 13:13:30|509.55|505.55|509.53|505.53|509.55|505.55|509.51|505.51|7
1615209220000|2021-03-08 13:13:40|509.52|505.52|509.36|505.36|509.52|505.52|509.35|505.35|19
1615209230000|2021-03-08 13:13:50|509.35|505.35|509.36|505.36|509.37|505.37|509.35|505.35|12
1615209240000|2021-03-08 13:14:00|509.35|505.35|509.31|505.31|509.39|505.39|509.25|505.25|10
1615209250000|2021-03-08 13:14:10|509.29|505.29|509.21|505.21|509.41|505.41|509.19|505.19|12
1615209260000|2021-03-08 13:14:20|509.23|505.23|509.22|505.22|509.23|505.23|509.21|505.21|13
1615209270000|2021-03-08 13:14:30|509.23|505.23|509.24|505.24|509.25|505.25|509.23|505.23|8
1615209280000|2021-03-08 13:14:40|509.23|505.23|509.21|505.21|509.24|505.24|509.06|505.06|17
1615209290000|2021-03-08 13:14:50|509.23|505.23|509.32|505.32|509.35|505.35|509.19|505.19|16
1615209300000|2021-03-08 13:15:00|509.4|505.4|509.42|505.42|509.42|505.42|509.4|505.4|2
1615209310000|2021-03-08 13:15:10|509.4|505.4|509.43|505.43|509.43|505.43|509.35|505.35|23
1615209320000|2021-03-08 13:15:20|509.42|505.42|509.41|505.41|509.42|505.42|509.39|505.39|11
1615209330000|2021-03-08 13:15:30|509.38|505.38|509.56|505.56|509.57|505.57|509.38|505.38|15
1615209340000|2021-03-08 13:15:40|509.64|505.64|509.72|505.72|509.72|505.72|509.64|505.64|10
1615209350000|2021-03-08 13:15:50|509.77|505.77|509.62|505.62|509.77|505.77|509.62|505.62|19
1615209360000|2021-03-08 13:16:00|509.63|505.63|509.68|505.68|509.72|505.72|509.62|505.62|18
1615209370000|2021-03-08 13:16:10|509.69|505.69|509.68|505.68|509.69|505.69|509.65|505.65|14
1615209380000|2021-03-08 13:16:20|509.67|505.67|509.73|505.73|509.73|505.73|509.67|505.67|12
1615209390000|2021-03-08 13:16:30|509.72|505.72|509.7|505.7|509.72|505.72|509.69|505.69|8
1615209400000|2021-03-08 13:16:40|509.71|505.71|509.7|505.7|509.71|505.71|509.68|505.68|10
1615209410000|2021-03-08 13:16:50|509.69|505.69|509.8|505.8|509.82|505.82|509.69|505.69|24
1615209420000|2021-03-08 13:17:00|509.78|505.78|509.63|505.63|509.81|505.81|509.53|505.53|23
1615209430000|2021-03-08 13:17:10|509.64|505.64|509.64|505.64|509.68|505.68|509.61|505.61|17
1615209440000|2021-03-08 13:17:20|509.63|505.63|509.65|505.65|509.65|505.65|509.6|505.6|12
1615209450000|2021-03-08 13:17:30|509.63|505.63|509.68|505.68|509.68|505.68|509.63|505.63|8
1615209460000|2021-03-08 13:17:40|509.69|505.69|509.68|505.68|509.7|505.7|509.67|505.67|15
1615209470000|2021-03-08 13:17:50|509.69|505.69|509.68|505.68|509.69|505.69|509.65|505.65|14
1615209480000|2021-03-08 13:18:00|509.67|505.67|509.73|505.73|509.75|505.75|509.67|505.67|9
1615209490000|2021-03-08 13:18:10|509.75|505.75|509.76|505.76|509.79|505.79|509.71|505.71|25
1615209500000|2021-03-08 13:18:20|509.75|505.75|509.83|505.83|509.83|505.83|509.75|505.75|11
1615209510000|2021-03-08 13:18:30|509.82|505.82|509.83|505.83|509.83|505.83|509.77|505.77|22
1615209520000|2021-03-08 13:18:40|509.81|505.81|509.89|505.89|509.89|505.89|509.81|505.81|6
1615209530000|2021-03-08 13:18:50|509.87|505.87|509.88|505.88|509.9|505.9|509.87|505.87|10
1615209540000|2021-03-08 13:19:00|509.89|505.89|509.83|505.83|510.11|506.11|509.83|505.83|28
1615209550000|2021-03-08 13:19:10|509.84|505.84|511.12|507.12|511.18|507.18|509.84|505.84|20
1615209560000|2021-03-08 13:19:20|511.15|507.15|511.3|507.3|511.33|507.33|511.03|507.03|29
1615209570000|2021-03-08 13:19:30|511.26|507.26|511.24|507.24|511.27|507.27|511.11|507.11|30
1615209580000|2021-03-08 13:19:40|511.27|507.27|511.26|507.26|511.27|507.27|510.96|506.96|25
1615209590000|2021-03-08 13:19:50|511.25|507.25|511.25|507.25|511.26|507.26|511.11|507.11|15
1615209600000|2021-03-08 13:20:00|511.24|507.24|511.27|507.27|511.29|507.29|511.24|507.24|12
1615209610000|2021-03-08 13:20:10|511.29|507.29|511.23|507.23|511.3|507.3|511.23|507.23|19
1615209620000|2021-03-08 13:20:20|511.24|507.24|510.62|506.62|511.27|507.27|510.62|506.62|20
1615209630000|2021-03-08 13:20:30|510.6|506.6|510.76|506.76|510.89|506.89|510.6|506.6|27
1615209640000|2021-03-08 13:20:40|510.77|506.77|510.77|506.77|510.84|506.84|510.64|506.64|28
1615209650000|2021-03-08 13:20:50|510.72|506.72|510.66|506.66|510.85|506.85|510.57|506.57|27
1615209660000|2021-03-08 13:21:00|510.65|506.65|510.73|506.73|510.82|506.82|510.64|506.64|34
1615209670000|2021-03-08 13:21:10|510.74|506.74|510.75|506.75|510.79|506.79|510.62|506.62|28
1615209680000|2021-03-08 13:21:20|510.74|506.74|510.72|506.72|510.77|506.77|510.58|506.58|28
1615209690000|2021-03-08 13:21:30|510.71|506.71|510.69|506.69|510.72|506.72|510.46|506.46|22
1615209700000|2021-03-08 13:21:40|510.68|506.68|511.19|507.19|511.19|507.19|510.42|506.42|26
1615209710000|2021-03-08 13:21:50|511.15|507.15|511.57|507.57|511.68|507.68|511.15|507.15|24
1615209720000|2021-03-08 13:22:00|511.64|507.64|511.9|507.9|511.94|507.94|511.62|507.62|24
1615209730000|2021-03-08 13:22:10|511.91|507.91|511.99|507.99|511.99|507.99|511.85|507.85|12
1615209740000|2021-03-08 13:22:20|512|508|511.91|507.91|512.05|508.05|511.87|507.87|32
1615209750000|2021-03-08 13:22:30|511.92|507.92|511.32|507.32|511.92|507.92|511.26|507.26|36
1615209760000|2021-03-08 13:22:40|511.33|507.33|511.23|507.23|511.35|507.35|511.11|507.11|35
1615209770000|2021-03-08 13:22:50|511.21|507.21|511.28|507.28|511.28|507.28|511.17|507.17|34
1615209780000|2021-03-08 13:23:00|511.4|507.4|511.29|507.29|511.4|507.4|511.26|507.26|28
1615209790000|2021-03-08 13:23:10|511.34|507.34|510.75|506.75|511.35|507.35|510.71|506.71|33
1615209800000|2021-03-08 13:23:20|510.76|506.76|510.96|506.96|511.01|507.01|510.65|506.65|29
1615209810000|2021-03-08 13:23:30|510.97|506.97|511.05|507.05|511.18|507.18|510.95|506.95|26
1615209820000|2021-03-08 13:23:40|511.04|507.04|511.29|507.29|511.3|507.3|511|507|23
1615209830000|2021-03-08 13:23:50|511.3|507.3|511.44|507.44|511.44|507.44|511.16|507.16|27
1615209840000|2021-03-08 13:24:00|511.45|507.45|511.41|507.41|511.49|507.49|511.28|507.28|17
1615209850000|2021-03-08 13:24:10|511.42|507.42|511.86|507.86|511.86|507.86|511.41|507.41|26
1615209860000|2021-03-08 13:24:20|511.87|507.87|512.27|508.27|512.31|508.31|511.75|507.75|26
1615209870000|2021-03-08 13:24:30|512.3|508.3|512.25|508.25|512.37|508.37|512.19|508.19|32
1615209880000|2021-03-08 13:24:40|512.26|508.26|512.28|508.28|512.36|508.36|512.1|508.1|29
1615209890000|2021-03-08 13:24:50|512.27|508.27|512.29|508.29|512.41|508.41|512.08|508.08|33
1615209900000|2021-03-08 13:25:00|512.17|508.17|511.87|507.87|512.36|508.36|511.77|507.77|32
1615209910000|2021-03-08 13:25:10|511.83|507.83|511.6|507.6|511.84|507.84|511.21|507.21|38
1615209920000|2021-03-08 13:25:20|511.59|507.59|511.55|507.55|511.84|507.84|511.55|507.55|33
1615209930000|2021-03-08 13:25:30|511.54|507.54|511.72|507.72|511.76|507.76|511.52|507.52|37
1615209940000|2021-03-08 13:25:40|511.7|507.7|511.95|507.95|512.17|508.17|511.58|507.58|31
1615209950000|2021-03-08 13:25:50|511.97|507.97|511.93|507.93|512.1|508.1|511.93|507.93|13
1615209960000|2021-03-08 13:26:00|512.06|508.06|511.81|507.81|512.06|508.06|511.77|507.77|26
1615209970000|2021-03-08 13:26:10|511.82|507.82|511.89|507.89|511.94|507.94|511.79|507.79|28
1615209980000|2021-03-08 13:26:20|511.87|507.87|511.71|507.71|511.87|507.87|511.71|507.71|13
1615209990000|2021-03-08 13:26:30|511.72|507.72|511.71|507.71|511.73|507.73|511.58|507.58|17
1615210000000|2021-03-08 13:26:40|511.73|507.73|511.84|507.84|511.84|507.84|511.67|507.67|28
1615210010000|2021-03-08 13:26:50|511.82|507.82|511.82|507.82|511.87|507.87|511.77|507.77|27
1615210020000|2021-03-08 13:27:00|511.81|507.81|511.66|507.66|511.81|507.81|511.64|507.64|29
1615210030000|2021-03-08 13:27:10|511.65|507.65|511.44|507.44|511.67|507.67|511.39|507.39|26
1615210040000|2021-03-08 13:27:20|511.46|507.46|511.66|507.66|511.67|507.67|511.37|507.37|27
1615210050000|2021-03-08 13:27:30|511.67|507.67|511.63|507.63|511.68|507.68|511.63|507.63|16
1615210060000|2021-03-08 13:27:40|511.64|507.64|511.69|507.69|511.69|507.69|511.62|507.62|15
1615210070000|2021-03-08 13:27:50|511.68|507.68|511.63|507.63|511.69|507.69|511.57|507.57|17
1615210080000|2021-03-08 13:28:00|511.62|507.62|511.63|507.63|511.63|507.63|511.58|507.58|8
1615210090000|2021-03-08 13:28:10|511.62|507.62|511.35|507.35|511.63|507.63|511.27|507.27|21
1615210100000|2021-03-08 13:28:20|511.38|507.38|511.33|507.33|511.39|507.39|511.31|507.31|19
1615210110000|2021-03-08 13:28:30|511.34|507.34|511.56|507.56|511.57|507.57|511.33|507.33|14
1615210120000|2021-03-08 13:28:40|511.55|507.55|511.47|507.47|511.57|507.57|511.47|507.47|23
1615210130000|2021-03-08 13:28:50|511.48|507.48|511.53|507.53|511.53|507.53|511.47|507.47|16
1615210140000|2021-03-08 13:29:00|511.54|507.54|511.56|507.56|511.58|507.58|511.54|507.54|18
1615210150000|2021-03-08 13:29:10|511.55|507.55|511.57|507.57|511.57|507.57|511.41|507.41|27
1615210160000|2021-03-08 13:29:20|511.54|507.54|511.56|507.56|511.56|507.56|511.5|507.5|21
1615210170000|2021-03-08 13:29:30|511.54|507.54|511.55|507.55|511.56|507.56|511.52|507.52|18
1615210180000|2021-03-08 13:29:40|511.53|507.53|511.51|507.51|511.57|507.57|511.51|507.51|21
1615210190000|2021-03-08 13:29:50|511.52|507.52|511.54|507.54|511.57|507.57|511.52|507.52|14
1615210200000|2021-03-08 13:30:00|511.55|507.55|511.4|507.4|511.56|507.56|511.34|507.34|26
1615210210000|2021-03-08 13:30:10|511.42|507.42|511.33|507.33|511.42|507.42|511.27|507.27|27
1615210220000|2021-03-08 13:30:20|511.34|507.34|511.29|507.29|511.4|507.4|511.25|507.25|29
1615210230000|2021-03-08 13:30:30|511.27|507.27|511.18|507.18|511.27|507.27|511.15|507.15|21
1615210240000|2021-03-08 13:30:40|511.17|507.17|511.16|507.16|511.25|507.25|511.16|507.16|20
1615210250000|2021-03-08 13:30:50|511.17|507.17|511.33|507.33|511.43|507.43|511.17|507.17|22
1615210260000|2021-03-08 13:31:00|511.32|507.32|511.48|507.48|511.48|507.48|511.32|507.32|15
1615210270000|2021-03-08 13:31:10|511.49|507.49|511.78|507.78|511.78|507.78|511.46|507.46|17
1615210280000|2021-03-08 13:31:20|511.84|507.84|511.94|507.94|511.94|507.94|511.84|507.84|19
1615210290000|2021-03-08 13:31:30|511.95|507.95|511.91|507.91|511.95|507.95|511.9|507.9|20
1615210300000|2021-03-08 13:31:40|511.92|507.92|511.93|507.93|511.94|507.94|511.87|507.87|19
1615210310000|2021-03-08 13:31:50|511.91|507.91|511.89|507.89|511.94|507.94|511.86|507.86|22
1615210320000|2021-03-08 13:32:00|511.9|507.9|511.84|507.84|511.92|507.92|511.84|507.84|22
1615210330000|2021-03-08 13:32:10|511.85|507.85|511.9|507.9|511.91|507.91|511.85|507.85|12
1615210340000|2021-03-08 13:32:20|511.91|507.91|512.04|508.04|512.04|508.04|511.9|507.9|14
1615210350000|2021-03-08 13:32:30|512.08|508.08|512.46|508.46|512.51|508.51|512.08|508.08|18
1615210360000|2021-03-08 13:32:40|512.39|508.39|513.31|509.31|513.31|509.31|512.31|508.31|25
1615210370000|2021-03-08 13:32:50|513.33|509.33|513.24|509.24|513.36|509.36|512.93|508.93|32
1615210380000|2021-03-08 13:33:00|513.23|509.23|513.45|509.45|513.45|509.45|513.23|509.23|18
1615210390000|2021-03-08 13:33:10|513.4|509.4|513.29|509.29|513.47|509.47|513.29|509.29|29
1615210400000|2021-03-08 13:33:20|513.28|509.28|513.32|509.32|513.33|509.33|513.26|509.26|28
1615210410000|2021-03-08 13:33:30|513.35|509.35|513.42|509.42|513.42|509.42|513.3|509.3|25
1615210420000|2021-03-08 13:33:40|513.39|509.39|513.57|509.57|513.62|509.62|513.39|509.39|21
1615210430000|2021-03-08 13:33:50|513.71|509.71|513.63|509.63|513.8|509.8|513.56|509.56|16
1615210440000|2021-03-08 13:34:00|513.69|509.69|513.25|509.25|513.69|509.69|513.24|509.24|28
1615210450000|2021-03-08 13:34:10|513.26|509.26|513.21|509.21|513.26|509.26|513.19|509.19|15
1615210460000|2021-03-08 13:34:20|513.2|509.2|513.12|509.12|513.28|509.28|513.12|509.12|22
1615210470000|2021-03-08 13:34:30|513.11|509.11|513.1|509.1|513.11|509.11|513.05|509.05|8
1615210480000|2021-03-08 13:34:40|513.14|509.14|513.17|509.17|513.2|509.2|513.12|509.12|23
1615210490000|2021-03-08 13:34:50|513.15|509.15|513.1|509.1|513.17|509.17|513.1|509.1|13
1615210500000|2021-03-08 13:35:00|513.09|509.09|512.88|508.88|513.13|509.13|512.88|508.88|27
1615210510000|2021-03-08 13:35:10|512.81|508.81|512.96|508.96|513.02|509.02|512.81|508.81|20
1615210520000|2021-03-08 13:35:20|512.95|508.95|512.77|508.77|512.95|508.95|512.77|508.77|23
1615210530000|2021-03-08 13:35:30|512.78|508.78|512.84|508.84|512.87|508.87|512.78|508.78|23
1615210540000|2021-03-08 13:35:40|512.85|508.85|512.98|508.98|513.03|509.03|512.82|508.82|28
1615210550000|2021-03-08 13:35:50|512.97|508.97|512.94|508.94|513|509|512.89|508.89|27
1615210560000|2021-03-08 13:36:00|512.97|508.97|512.61|508.61|512.97|508.97|512.6|508.6|29
1615210570000|2021-03-08 13:36:10|512.6|508.6|512.67|508.67|512.71|508.71|512.6|508.6|23
1615210580000|2021-03-08 13:36:20|512.64|508.64|512.56|508.56|512.7|508.7|512.54|508.54|29
1615210590000|2021-03-08 13:36:30|512.55|508.55|512.57|508.57|512.63|508.63|512.54|508.54|22
1615210600000|2021-03-08 13:36:40|512.58|508.58|512.55|508.55|512.59|508.59|512.33|508.33|22
1615210610000|2021-03-08 13:36:50|512.57|508.57|512.64|508.64|512.64|508.64|512.53|508.53|25
1615210620000|2021-03-08 13:37:00|512.63|508.63|512.51|508.51|512.63|508.63|512.44|508.44|25
1615210630000|2021-03-08 13:37:10|512.52|508.52|512.45|508.45|512.55|508.55|512.45|508.45|20
1615210640000|2021-03-08 13:37:20|512.48|508.48|512.26|508.26|512.51|508.51|512.25|508.25|25
1615210650000|2021-03-08 13:37:30|512.25|508.25|512.3|508.3|512.31|508.31|512.25|508.25|23
1615210660000|2021-03-08 13:37:40|512.29|508.29|512.25|508.25|512.36|508.36|512.17|508.17|17
1615210670000|2021-03-08 13:37:50|512.19|508.19|512.22|508.22|512.25|508.25|512.17|508.17|13
1615210680000|2021-03-08 13:38:00|512.21|508.21|512.15|508.15|512.27|508.27|512.13|508.13|16
1615210690000|2021-03-08 13:38:10|512.18|508.18|512.07|508.07|512.22|508.22|512.05|508.05|22
1615210700000|2021-03-08 13:38:20|512.08|508.08|512.05|508.05|512.1|508.1|511.96|507.96|14
1615210710000|2021-03-08 13:38:30|512.1|508.1|512.18|508.18|512.23|508.23|512.09|508.09|14
1615210720000|2021-03-08 13:38:40|512.22|508.22|512.3|508.3|512.3|508.3|512.2|508.2|14
1615210730000|2021-03-08 13:38:50|512.31|508.31|512.59|508.59|512.6|508.6|512.29|508.29|24
1615210740000|2021-03-08 13:39:00|512.58|508.58|512.36|508.36|512.61|508.61|512.36|508.36|26
1615210750000|2021-03-08 13:39:10|512.37|508.37|512.37|508.37|512.38|508.38|512.35|508.35|13
1615210760000|2021-03-08 13:39:20|512.34|508.34|512.18|508.18|512.35|508.35|512.14|508.14|18
1615210770000|2021-03-08 13:39:30|512.19|508.19|512.15|508.15|512.22|508.22|512.14|508.14|12
1615210780000|2021-03-08 13:39:40|512.16|508.16|512.15|508.15|512.16|508.16|512.15|508.15|2
1615210790000|2021-03-08 13:39:50|512.17|508.17|512.06|508.06|512.19|508.19|512.01|508.01|13
1615210800000|2021-03-08 13:40:00|512.07|508.07|512|508|512.09|508.09|511.97|507.97|13
1615210810000|2021-03-08 13:40:10|511.99|507.99|512.03|508.03|512.03|508.03|511.97|507.97|17
1615210820000|2021-03-08 13:40:20|511.99|507.99|512.06|508.06|512.07|508.07|511.95|507.95|14
1615210830000|2021-03-08 13:40:30|512.07|508.07|512.17|508.17|512.17|508.17|512.07|508.07|7
1615210840000|2021-03-08 13:40:40|512.16|508.16|512.08|508.08|512.16|508.16|512.07|508.07|8
1615210850000|2021-03-08 13:40:50|512.1|508.1|512.15|508.15|512.15|508.15|512.1|508.1|7
1615210860000|2021-03-08 13:41:00|512.16|508.16|512.35|508.35|512.35|508.35|512.16|508.16|13
1615210870000|2021-03-08 13:41:10|512.34|508.34|512.32|508.32|512.35|508.35|512.29|508.29|19
1615210880000|2021-03-08 13:41:20|512.3|508.3|512.15|508.15|512.33|508.33|512.15|508.15|15
1615210890000|2021-03-08 13:41:30|512.16|508.16|512.12|508.12|512.18|508.18|512.12|508.12|7
1615210900000|2021-03-08 13:41:40|512.19|508.19|512.28|508.28|512.29|508.29|512.15|508.15|15
1615210910000|2021-03-08 13:41:50|512.27|508.27|512.24|508.24|512.29|508.29|512.21|508.21|18
1615210920000|2021-03-08 13:42:00|512.23|508.23|512.27|508.27|512.27|508.27|512.23|508.23|7
1615210930000|2021-03-08 13:42:10|512.28|508.28|512.42|508.42|512.42|508.42|512.28|508.28|10
1615210940000|2021-03-08 13:42:20|512.43|508.43|512.51|508.51|512.51|508.51|512.42|508.42|15
1615210950000|2021-03-08 13:42:30|512.53|508.53|512.7|508.7|512.77|508.77|512.52|508.52|16
1615210960000|2021-03-08 13:42:40|512.71|508.71|512.84|508.84|512.86|508.86|512.68|508.68|20
1615210970000|2021-03-08 13:42:50|512.83|508.83|512.9|508.9|512.9|508.9|512.81|508.81|21
1615210980000|2021-03-08 13:43:00|512.89|508.89|512.86|508.86|512.89|508.89|512.79|508.79|24
1615210990000|2021-03-08 13:43:10|512.82|508.82|512.75|508.75|512.86|508.86|512.73|508.73|29
1615211000000|2021-03-08 13:43:20|512.76|508.76|512.74|508.74|512.84|508.84|512.72|508.72|22
1615211010000|2021-03-08 13:43:30|512.73|508.73|512.87|508.87|512.87|508.87|512.72|508.72|17
1615211020000|2021-03-08 13:43:40|512.86|508.86|512.98|508.98|513|509|512.81|508.81|12
1615211030000|2021-03-08 13:43:50|512.96|508.96|512.94|508.94|512.98|508.98|512.93|508.93|14
1615211040000|2021-03-08 13:44:00|512.92|508.92|512.9|508.9|512.92|508.92|512.79|508.79|20
1615211050000|2021-03-08 13:44:10|512.89|508.89|512.95|508.95|512.95|508.95|512.89|508.89|7
1615211060000|2021-03-08 13:44:20|512.96|508.96|513.18|509.18|513.18|509.18|512.96|508.96|17
1615211070000|2021-03-08 13:44:30|513.19|509.19|513.27|509.27|513.32|509.32|513.13|509.13|22
1615211080000|2021-03-08 13:44:40|513.24|509.24|513.26|509.26|513.27|509.27|513.18|509.18|22
1615211090000|2021-03-08 13:44:50|513.25|509.25|513.17|509.17|513.25|509.25|513.16|509.16|13
1615211100000|2021-03-08 13:45:00|513.18|509.18|513.11|509.11|513.18|509.18|513.11|509.11|16
1615211110000|2021-03-08 13:45:10|513.1|509.1|512.91|508.91|513.1|509.1|512.89|508.89|21
1615211120000|2021-03-08 13:45:20|512.9|508.9|512.84|508.84|512.92|508.92|512.83|508.83|22
1615211130000|2021-03-08 13:45:30|512.85|508.85|512.79|508.79|512.85|508.85|512.79|508.79|13
1615211140000|2021-03-08 13:45:40|512.8|508.8|512.72|508.72|512.81|508.81|512.65|508.65|25
1615211150000|2021-03-08 13:45:50|512.71|508.71|512.66|508.66|512.74|508.74|512.66|508.66|18
1615211160000|2021-03-08 13:46:00|512.65|508.65|512.5|508.5|512.67|508.67|512.5|508.5|21
1615211170000|2021-03-08 13:46:10|512.46|508.46|512.61|508.61|512.67|508.67|512.46|508.46|24
1615211180000|2021-03-08 13:46:20|512.62|508.62|512.61|508.61|512.78|508.78|512.61|508.61|19
1615211190000|2021-03-08 13:46:30|512.66|508.66|512.64|508.64|512.69|508.69|512.58|508.58|24
1615211200000|2021-03-08 13:46:40|512.59|508.59|512.53|508.53|512.59|508.59|512.53|508.53|23
1615211210000|2021-03-08 13:46:50|512.55|508.55|512.52|508.52|512.56|508.56|512.5|508.5|14
1615211220000|2021-03-08 13:47:00|512.53|508.53|512.45|508.45|512.57|508.57|512.44|508.44|21
1615211230000|2021-03-08 13:47:10|512.44|508.44|512.52|508.52|512.53|508.53|512.44|508.44|21
1615211240000|2021-03-08 13:47:20|512.51|508.51|512.51|508.51|512.53|508.53|512.5|508.5|13
1615211250000|2021-03-08 13:47:30|512.52|508.52|512.43|508.43|512.52|508.52|512.43|508.43|3
1615211260000|2021-03-08 13:47:40|512.44|508.44|512.47|508.47|512.47|508.47|512.43|508.43|4
1615211270000|2021-03-08 13:47:50|512.46|508.46|512.41|508.41|512.46|508.46|512.41|508.41|3
1615211280000|2021-03-08 13:48:00|512.4|508.4|512.34|508.34|512.4|508.4|512.34|508.34|4
1615211290000|2021-03-08 13:48:10|512.37|508.37|512.37|508.37|512.37|508.37|512.37|508.37|1
1615211300000|2021-03-08 13:48:20|512.34|508.34|512.32|508.32|512.34|508.34|512.32|508.32|4
1615211310000|2021-03-08 13:48:30|512.31|508.31|512.29|508.29|512.31|508.31|512.25|508.25|15
1615211320000|2021-03-08 13:48:40|512.25|508.25|512.12|508.12|512.25|508.25|512.11|508.11|8
1615211330000|2021-03-08 13:48:50|512.13|508.13|512.13|508.13|512.14|508.14|512.12|508.12|5
1615211340000|2021-03-08 13:49:00|512.12|508.12|512.13|508.13|512.13|508.13|512.12|508.12|10
1615211350000|2021-03-08 13:49:10|512.14|508.14|512.25|508.25|512.25|508.25|512.13|508.13|11
1615211360000|2021-03-08 13:49:20|512.24|508.24|512.31|508.31|512.31|508.31|512.24|508.24|10
1615211370000|2021-03-08 13:49:30|512.3|508.3|512.32|508.32|512.32|508.32|512.29|508.29|12
1615211380000|2021-03-08 13:49:40|512.33|508.33|512.36|508.36|512.37|508.37|512.31|508.31|17
1615211390000|2021-03-08 13:49:50|512.31|508.31|512.46|508.46|512.46|508.46|512.24|508.24|23
1615211400000|2021-03-08 13:50:00|512.47|508.47|512.47|508.47|512.48|508.48|512.45|508.45|10
1615211410000|2021-03-08 13:50:10|512.48|508.48|512.44|508.44|512.48|508.48|512.44|508.44|15
1615211420000|2021-03-08 13:50:20|512.41|508.41|512.23|508.23|512.41|508.41|512.18|508.18|24
1615211430000|2021-03-08 13:50:30|512.24|508.24|512.24|508.24|512.25|508.25|512.18|508.18|18
1615211440000|2021-03-08 13:50:40|512.21|508.21|512.22|508.22|512.25|508.25|512.2|508.2|21
1615211450000|2021-03-08 13:50:50|512.23|508.23|512.29|508.29|512.29|508.29|512.17|508.17|22
1615211460000|2021-03-08 13:51:00|512.28|508.28|512.26|508.26|512.29|508.29|512.23|508.23|19
1615211470000|2021-03-08 13:51:10|512.29|508.29|512.33|508.33|512.33|508.33|512.29|508.29|10
1615211480000|2021-03-08 13:51:20|512.32|508.32|512.24|508.24|512.34|508.34|512.22|508.22|11
1615211500000|2021-03-08 13:51:40|512.23|508.23|512.24|508.24|512.24|508.24|512.23|508.23|2
1615211510000|2021-03-08 13:51:50|512.22|508.22|512.26|508.26|512.26|508.26|512.21|508.21|9
1615211520000|2021-03-08 13:52:00|512.25|508.25|512.25|508.25|512.27|508.27|512.22|508.22|17
1615211530000|2021-03-08 13:52:10|512.24|508.24|512.2|508.2|512.25|508.25|512.17|508.17|26
1615211540000|2021-03-08 13:52:20|512.19|508.19|512.21|508.21|512.21|508.21|512.16|508.16|15
1615211550000|2021-03-08 13:52:30|512.2|508.2|512.23|508.23|512.24|508.24|512.2|508.2|6
1615211560000|2021-03-08 13:52:40|512.2|508.2|512.22|508.22|512.22|508.22|512.19|508.19|7
1615211570000|2021-03-08 13:52:50|512.25|508.25|512.28|508.28|512.28|508.28|512.23|508.23|10
1615211580000|2021-03-08 13:53:00|512.26|508.26|512.33|508.33|512.33|508.33|512.26|508.26|6
1615211590000|2021-03-08 13:53:10|512.32|508.32|512.32|508.32|512.33|508.33|512.32|508.32|9
1615211600000|2021-03-08 13:53:20|512.36|508.36|512.43|508.43|512.44|508.44|512.36|508.36|8
1615211610000|2021-03-08 13:53:30|512.42|508.42|512.42|508.42|512.43|508.43|512.41|508.41|9
1615211620000|2021-03-08 13:53:40|512.43|508.43|512.44|508.44|512.44|508.44|512.43|508.43|2
1615211630000|2021-03-08 13:53:50|512.43|508.43|512.58|508.58|512.6|508.6|512.43|508.43|16
1615211640000|2021-03-08 13:54:00|512.59|508.59|512.59|508.59|512.59|508.59|512.57|508.57|14
1615211650000|2021-03-08 13:54:10|512.6|508.6|512.59|508.59|512.61|508.61|512.58|508.58|13
1615211660000|2021-03-08 13:54:20|512.61|508.61|512.61|508.61|512.63|508.63|512.57|508.57|19
1615211670000|2021-03-08 13:54:30|512.62|508.62|512.62|508.62|512.64|508.64|512.61|508.61|9
1615211680000|2021-03-08 13:54:40|512.64|508.64|512.78|508.78|512.78|508.78|512.64|508.64|10
1615211690000|2021-03-08 13:54:50|512.81|508.81|512.79|508.79|512.81|508.81|512.75|508.75|16
1615211700000|2021-03-08 13:55:00|512.8|508.8|512.82|508.82|512.85|508.85|512.8|508.8|9
1615211710000|2021-03-08 13:55:10|512.83|508.83|512.59|508.59|512.83|508.83|512.59|508.59|22
1615211720000|2021-03-08 13:55:20|512.64|508.64|512.65|508.65|512.69|508.69|512.64|508.64|8
1615211730000|2021-03-08 13:55:30|512.64|508.64|512.69|508.69|512.71|508.71|512.64|508.64|19
1615211740000|2021-03-08 13:55:40|512.7|508.7|512.63|508.63|512.71|508.71|512.62|508.62|29
1615211750000|2021-03-08 13:55:50|512.65|508.65|512.56|508.56|512.65|508.65|512.55|508.55|24
1615211760000|2021-03-08 13:56:00|512.58|508.58|512.6|508.6|512.6|508.6|512.54|508.54|16
1615211770000|2021-03-08 13:56:10|512.61|508.61|512.66|508.66|512.67|508.67|512.6|508.6|8
1615211780000|2021-03-08 13:56:20|512.67|508.67|512.58|508.58|512.67|508.67|512.58|508.58|6
1615211790000|2021-03-08 13:56:30|512.6|508.6|512.6|508.6|512.62|508.62|512.6|508.6|7
1615211800000|2021-03-08 13:56:40|512.59|508.59|512.57|508.57|512.61|508.61|512.56|508.56|12
1615211810000|2021-03-08 13:56:50|512.56|508.56|512.38|508.38|512.61|508.61|512.38|508.38|12
1615211820000|2021-03-08 13:57:00|512.36|508.36|512.18|508.18|512.36|508.36|512.15|508.15|21
1615211830000|2021-03-08 13:57:10|512.15|508.15|512.28|508.28|512.28|508.28|512.15|508.15|11
1615211840000|2021-03-08 13:57:20|512.24|508.24|512.29|508.29|512.29|508.29|512.19|508.19|28
1615211850000|2021-03-08 13:57:30|512.26|508.26|512.27|508.27|512.38|508.38|512.19|508.19|27
1615211860000|2021-03-08 13:57:40|512.23|508.23|512.23|508.23|512.3|508.3|512.2|508.2|23
1615211870000|2021-03-08 13:57:50|512.2|508.2|512.14|508.14|512.28|508.28|512.11|508.11|12
1615211880000|2021-03-08 13:58:00|512.12|508.12|512.12|508.12|512.15|508.15|512.12|508.12|10
1615211890000|2021-03-08 13:58:10|512.11|508.11|512.15|508.15|512.15|508.15|512.11|508.11|4
1615211900000|2021-03-08 13:58:20|512.16|508.16|512.16|508.16|512.16|508.16|512.15|508.15|9
1615211910000|2021-03-08 13:58:30|512.15|508.15|512.15|508.15|512.16|508.16|512.15|508.15|3
1615211920000|2021-03-08 13:58:40|512.14|508.14|512.14|508.14|512.14|508.14|512.13|508.13|5
1615211930000|2021-03-08 13:58:50|512.16|508.16|512.51|508.51|512.51|508.51|512.16|508.16|8
1615211940000|2021-03-08 13:59:00|512.45|508.45|512.55|508.55|512.65|508.65|512.45|508.45|15
1615211950000|2021-03-08 13:59:10|512.56|508.56|512.9|508.9|512.99|508.99|512.56|508.56|20
1615211960000|2021-03-08 13:59:20|512.94|508.94|512.93|508.93|512.99|508.99|512.91|508.91|14
1615211970000|2021-03-08 13:59:30|512.92|508.92|513.08|509.08|513.09|509.09|512.92|508.92|19
1615211980000|2021-03-08 13:59:40|513.09|509.09|513.06|509.06|513.09|509.09|513.02|509.02|19
1615211990000|2021-03-08 13:59:50|513.04|509.04|513.07|509.07|513.08|509.08|513.02|509.02|22
1615212000000|2021-03-08 14:00:00|513.04|509.04|512.98|508.98|513.08|509.08|512.9|508.9|24
1615212010000|2021-03-08 14:00:10|512.93|508.93|512.56|508.56|512.93|508.93|512.56|508.56|30
1615212020000|2021-03-08 14:00:20|512.53|508.53|512.3|508.3|512.53|508.53|512.29|508.29|29
1615212030000|2021-03-08 14:00:30|512.29|508.29|512.34|508.34|512.39|508.39|512.29|508.29|28
1615212040000|2021-03-08 14:00:40|512.35|508.35|512.26|508.26|512.35|508.35|512.26|508.26|15
1615212050000|2021-03-08 14:00:50|512.27|508.27|512.31|508.31|512.31|508.31|512.09|508.09|27
1615212060000|2021-03-08 14:01:00|512.32|508.32|512.3|508.3|512.34|508.34|512.29|508.29|9
1615212070000|2021-03-08 14:01:10|512.29|508.29|512.05|508.05|512.3|508.3|512.04|508.04|24
1615212080000|2021-03-08 14:01:20|512.07|508.07|512.05|508.05|512.07|508.07|512.04|508.04|5
1615212090000|2021-03-08 14:01:30|512.04|508.04|512.05|508.05|512.05|508.05|512.04|508.04|2
1615212100000|2021-03-08 14:01:40|512.15|508.15|511.92|507.92|512.15|508.15|511.86|507.86|24
1615212110000|2021-03-08 14:01:50|511.91|507.91|511.91|507.91|511.92|507.92|511.88|507.88|18
1615212120000|2021-03-08 14:02:00|511.89|507.89|512.15|508.15|512.18|508.18|511.89|507.89|22
1615212130000|2021-03-08 14:02:10|512.18|508.18|512.24|508.24|512.24|508.24|512.15|508.15|22
1615212140000|2021-03-08 14:02:20|512.22|508.22|512.34|508.34|512.38|508.38|512.19|508.19|15
1615212150000|2021-03-08 14:02:30|512.31|508.31|512.37|508.37|512.4|508.4|512.28|508.28|23
1615212160000|2021-03-08 14:02:40|512.36|508.36|512.34|508.34|512.38|508.38|512.32|508.32|9
1615212170000|2021-03-08 14:02:50|512.28|508.28|512.47|508.47|512.49|508.49|512.28|508.28|17
1615212180000|2021-03-08 14:03:00|512.46|508.46|512.47|508.47|512.58|508.58|512.46|508.46|16
1615212190000|2021-03-08 14:03:10|512.52|508.52|512.45|508.45|512.52|508.52|512.37|508.37|28
1615212200000|2021-03-08 14:03:20|512.46|508.46|512.44|508.44|512.46|508.46|512.41|508.41|25
1615212210000|2021-03-08 14:03:30|512.42|508.42|512.47|508.47|512.48|508.48|512.38|508.38|19
1615212220000|2021-03-08 14:03:40|512.46|508.46|512.48|508.48|512.48|508.48|512.45|508.45|9
1615212230000|2021-03-08 14:03:50|512.49|508.49|512.49|508.49|512.49|508.49|512.44|508.44|10
1615212240000|2021-03-08 14:04:00|512.48|508.48|512.52|508.52|512.53|508.53|512.44|508.44|20
1615212250000|2021-03-08 14:04:10|512.48|508.48|512.52|508.52|512.53|508.53|512.48|508.48|4
1615212260000|2021-03-08 14:04:20|512.53|508.53|512.75|508.75|512.79|508.79|512.53|508.53|18
1615212270000|2021-03-08 14:04:30|512.76|508.76|512.75|508.75|512.76|508.76|512.74|508.74|20
1615212280000|2021-03-08 14:04:40|512.74|508.74|512.67|508.67|512.75|508.75|512.67|508.67|17
1615212290000|2021-03-08 14:04:50|512.58|508.58|512.6|508.6|512.66|508.66|512.52|508.52|24
1615212300000|2021-03-08 14:05:00|512.65|508.65|512.74|508.74|512.75|508.75|512.64|508.64|17
1615212310000|2021-03-08 14:05:10|512.76|508.76|512.7|508.7|512.77|508.77|512.68|508.68|18
1615212320000|2021-03-08 14:05:20|512.69|508.69|512.69|508.69|512.72|508.72|512.68|508.68|18
1615212330000|2021-03-08 14:05:30|512.71|508.71|512.49|508.49|512.71|508.71|512.49|508.49|22
1615212340000|2021-03-08 14:05:40|512.5|508.5|512.5|508.5|512.51|508.51|512.48|508.48|22
1615212350000|2021-03-08 14:05:50|512.49|508.49|512.4|508.4|512.51|508.51|512.36|508.36|28
1615212360000|2021-03-08 14:06:00|512.41|508.41|512.41|508.41|512.43|508.43|512.38|508.38|15
1615212370000|2021-03-08 14:06:10|512.43|508.43|512.43|508.43|512.43|508.43|512.4|508.4|19
1615212380000|2021-03-08 14:06:20|512.44|508.44|512.43|508.43|512.45|508.45|512.43|508.43|12
1615212390000|2021-03-08 14:06:30|512.44|508.44|512.46|508.46|512.48|508.48|512.44|508.44|25
1615212400000|2021-03-08 14:06:40|512.47|508.47|512.86|508.86|512.86|508.86|512.47|508.47|30
1615212410000|2021-03-08 14:06:50|512.89|508.89|513.08|509.08|513.08|509.08|512.89|508.89|23
1615212420000|2021-03-08 14:07:00|513.1|509.1|513.1|509.1|513.11|509.11|513.03|509.03|19
1615212430000|2021-03-08 14:07:10|513.09|509.09|512.89|508.89|513.09|509.09|512.87|508.87|27
1615212440000|2021-03-08 14:07:20|512.88|508.88|512.99|508.99|513.02|509.02|512.88|508.88|34
1615212450000|2021-03-08 14:07:30|512.97|508.97|512.82|508.82|512.98|508.98|512.77|508.77|29
1615212460000|2021-03-08 14:07:40|512.83|508.83|512.78|508.78|512.86|508.86|512.78|508.78|11
1615212470000|2021-03-08 14:07:50|512.79|508.79|512.66|508.66|512.79|508.79|512.64|508.64|15
1615212480000|2021-03-08 14:08:00|512.67|508.67|512.69|508.69|512.78|508.78|512.62|508.62|24
1615212490000|2021-03-08 14:08:10|512.68|508.68|512.75|508.75|512.75|508.75|512.68|508.68|16
1615212500000|2021-03-08 14:08:20|512.74|508.74|512.69|508.69|512.75|508.75|512.68|508.68|15
1615212510000|2021-03-08 14:08:30|512.7|508.7|512.58|508.58|512.71|508.71|512.56|508.56|19
1615212520000|2021-03-08 14:08:40|512.56|508.56|512.58|508.58|512.6|508.6|512.53|508.53|21
1615212530000|2021-03-08 14:08:50|512.61|508.61|512.51|508.51|512.61|508.61|512.48|508.48|23
1615212540000|2021-03-08 14:09:00|512.5|508.5|512.57|508.57|512.58|508.58|512.5|508.5|14
1615212550000|2021-03-08 14:09:10|512.55|508.55|512.67|508.67|512.67|508.67|512.55|508.55|11
1615212560000|2021-03-08 14:09:20|512.66|508.66|512.62|508.62|512.67|508.67|512.62|508.62|8
1615212570000|2021-03-08 14:09:30|512.61|508.61|512.5|508.5|512.61|508.61|512.5|508.5|11
1615212580000|2021-03-08 14:09:40|512.51|508.51|512.5|508.5|512.58|508.58|512.5|508.5|13
1615212590000|2021-03-08 14:09:50|512.47|508.47|512.47|508.47|512.47|508.47|512.47|508.47|1
1615212600000|2021-03-08 14:10:00|512.4|508.4|512.36|508.36|512.4|508.4|512.33|508.33|20
1615212610000|2021-03-08 14:10:10|512.35|508.35|512.36|508.36|512.38|508.38|512.34|508.34|14
1615212620000|2021-03-08 14:10:20|512.37|508.37|512.32|508.32|512.37|508.37|512.32|508.32|7
1615212630000|2021-03-08 14:10:30|512.31|508.31|512.29|508.29|512.31|508.31|512.29|508.29|3
1615212640000|2021-03-08 14:10:40|512.3|508.3|512.3|508.3|512.31|508.31|512.3|508.3|11
1615212670000|2021-03-08 14:11:10|512.32|508.32|512.22|508.22|512.32|508.32|512.22|508.22|2
1615212680000|2021-03-08 14:11:20|512.2|508.2|512.1|508.1|512.2|508.2|512.07|508.07|20
1615212690000|2021-03-08 14:11:30|512.09|508.09|512.14|508.14|512.14|508.14|512.09|508.09|19
1615212700000|2021-03-08 14:11:40|512.13|508.13|512.15|508.15|512.17|508.17|512.12|508.12|26
1615212710000|2021-03-08 14:11:50|512.18|508.18|512.22|508.22|512.27|508.27|512.18|508.18|24
1615212720000|2021-03-08 14:12:00|512.23|508.23|512.31|508.31|512.31|508.31|512.22|508.22|17
1615212730000|2021-03-08 14:12:10|512.27|508.27|512.3|508.3|512.31|508.31|512.27|508.27|20
1615212740000|2021-03-08 14:12:20|512.29|508.29|512.28|508.28|512.31|508.31|512.28|508.28|12
1615212750000|2021-03-08 14:12:30|512.27|508.27|512.27|508.27|512.29|508.29|512.27|508.27|12
1615212760000|2021-03-08 14:12:40|512.28|508.28|512.23|508.23|512.28|508.28|512.23|508.23|9
1615212770000|2021-03-08 14:12:50|512.2|508.2|512.18|508.18|512.2|508.2|512.16|508.16|7
1615212780000|2021-03-08 14:13:00|512.23|508.23|512.24|508.24|512.24|508.24|512.18|508.18|4
1615212790000|2021-03-08 14:13:10|512.25|508.25|512.13|508.13|512.25|508.25|512.11|508.11|15
1615212800000|2021-03-08 14:13:20|512.12|508.12|512.27|508.27|512.27|508.27|512.11|508.11|13
1615212810000|2021-03-08 14:13:30|512.25|508.25|512.15|508.15|512.27|508.27|512.14|508.14|16
1615212820000|2021-03-08 14:13:40|512.16|508.16|512.12|508.12|512.16|508.16|512.12|508.12|3
1615212830000|2021-03-08 14:13:50|512.13|508.13|511.93|507.93|512.13|508.13|511.93|507.93|21
1615212840000|2021-03-08 14:14:00|511.82|507.82|511.8|507.8|511.85|507.85|511.8|507.8|7
1615212850000|2021-03-08 14:14:10|511.79|507.79|511.73|507.73|511.79|507.79|511.73|507.73|3
1615212860000|2021-03-08 14:14:20|511.74|507.74|511.75|507.75|511.76|507.76|511.72|507.72|13
1615212870000|2021-03-08 14:14:30|511.73|507.73|511.63|507.63|511.73|507.73|511.56|507.56|18
1615212880000|2021-03-08 14:14:40|511.62|507.62|511.44|507.44|511.62|507.62|511.39|507.39|24
1615212890000|2021-03-08 14:14:50|511.42|507.42|511.25|507.25|511.44|507.44|511.24|507.24|16
1615212900000|2021-03-08 14:15:00|511.27|507.27|511.45|507.45|511.45|507.45|511.27|507.27|11
1615212910000|2021-03-08 14:15:10|511.46|507.46|511.57|507.57|511.57|507.57|511.45|507.45|21
1615212920000|2021-03-08 14:15:20|511.55|507.55|511.79|507.79|511.82|507.82|511.55|507.55|21
1615212930000|2021-03-08 14:15:30|511.77|507.77|511.75|507.75|511.77|507.77|511.68|507.68|28
1615212940000|2021-03-08 14:15:40|511.76|507.76|511.78|507.78|511.79|507.79|511.75|507.75|15
1615212950000|2021-03-08 14:15:50|511.77|507.77|511.72|507.72|511.78|507.78|511.66|507.66|24
1615212960000|2021-03-08 14:16:00|511.7|507.7|511.71|507.71|511.74|507.74|511.67|507.67|22
1615212970000|2021-03-08 14:16:10|511.7|507.7|511.72|507.72|511.73|507.73|511.69|507.69|24
1615212980000|2021-03-08 14:16:20|511.71|507.71|511.72|507.72|511.73|507.73|511.7|507.7|18
1615212990000|2021-03-08 14:16:30|511.73|507.73|511.66|507.66|511.75|507.75|511.63|507.63|17
1615213000000|2021-03-08 14:16:40|511.67|507.67|511.76|507.76|511.77|507.77|511.65|507.65|24
1615213010000|2021-03-08 14:16:50|511.75|507.75|511.63|507.63|511.76|507.76|511.63|507.63|27
1615213020000|2021-03-08 14:17:00|511.66|507.66|511.65|507.65|511.67|507.67|511.61|507.61|26
1615213030000|2021-03-08 14:17:10|511.66|507.66|511.69|507.69|511.69|507.69|511.56|507.56|28
1615213040000|2021-03-08 14:17:20|511.7|507.7|511.78|507.78|511.78|507.78|511.7|507.7|14
1615213050000|2021-03-08 14:17:30|511.76|507.76|511.74|507.74|511.78|507.78|511.67|507.67|17
1615213060000|2021-03-08 14:17:40|511.73|507.73|511.72|507.72|511.75|507.75|511.71|507.71|20
1615213070000|2021-03-08 14:17:50|511.73|507.73|511.71|507.71|511.73|507.73|511.7|507.7|13
1615213080000|2021-03-08 14:18:00|511.72|507.72|511.72|507.72|511.72|507.72|511.71|507.71|3
1615213090000|2021-03-08 14:18:10|511.73|507.73|511.79|507.79|511.79|507.79|511.73|507.73|6
1615213100000|2021-03-08 14:18:20|511.8|507.8|511.86|507.86|511.86|507.86|511.8|507.8|4
1615213110000|2021-03-08 14:18:30|511.92|507.92|511.91|507.91|511.93|507.93|511.9|507.9|11
1615213120000|2021-03-08 14:18:40|511.9|507.9|511.97|507.97|511.98|507.98|511.88|507.88|11
1615213130000|2021-03-08 14:18:50|511.98|507.98|511.97|507.97|511.98|507.98|511.96|507.96|6
1615213140000|2021-03-08 14:19:00|511.98|507.98|511.97|507.97|511.98|507.98|511.96|507.96|5
1615213150000|2021-03-08 14:19:10|511.98|507.98|511.98|507.98|511.98|507.98|511.97|507.97|5
1615213170000|2021-03-08 14:19:30|511.99|507.99|512.03|508.03|512.03|508.03|511.99|507.99|5
1615213180000|2021-03-08 14:19:40|512.04|508.04|512.49|508.49|512.53|508.53|512.04|508.04|17
1615213190000|2021-03-08 14:19:50|512.6|508.6|512.78|508.78|512.8|508.8|512.6|508.6|14
1615213200000|2021-03-08 14:20:00|512.79|508.79|512.79|508.79|512.79|508.79|512.79|508.79|1
1615213210000|2021-03-08 14:20:10|512.8|508.8|512.79|508.79|512.8|508.8|512.79|508.79|4
1615213220000|2021-03-08 14:20:20|512.77|508.77|512.8|508.8|512.8|508.8|512.75|508.75|6
1615213230000|2021-03-08 14:20:30|512.81|508.81|512.8|508.8|512.81|508.81|512.8|508.8|4
1615213240000|2021-03-08 14:20:40|512.81|508.81|512.77|508.77|512.81|508.81|512.77|508.77|8
1615213250000|2021-03-08 14:20:50|512.76|508.76|512.88|508.88|512.95|508.95|512.73|508.73|17
1615213260000|2021-03-08 14:21:00|513.04|509.04|513.03|509.03|513.05|509.05|513.03|509.03|4
1615213270000|2021-03-08 14:21:10|513.04|509.04|513.02|509.02|513.04|509.04|513|509|11
1615213280000|2021-03-08 14:21:20|513.03|509.03|513.03|509.03|513.03|509.03|513.03|509.03|1
1615213290000|2021-03-08 14:21:30|513.05|509.05|513.43|509.43|513.44|509.44|513.05|509.05|15
1615213300000|2021-03-08 14:21:40|513.46|509.46|513.48|509.48|513.48|509.48|513.45|509.45|12
1615213310000|2021-03-08 14:21:50|513.47|509.47|513.5|509.5|513.51|509.51|513.47|509.47|7
1615213320000|2021-03-08 14:22:00|513.51|509.51|513.51|509.51|513.52|509.52|513.5|509.5|5
1615213330000|2021-03-08 14:22:10|513.52|509.52|513.51|509.51|513.52|509.52|513.51|509.51|2
1615213340000|2021-03-08 14:22:20|513.5|509.5|513.67|509.67|513.67|509.67|513.5|509.5|10
1615213350000|2021-03-08 14:22:30|513.6|509.6|513.59|509.59|513.6|509.6|513.59|509.59|2
1615213360000|2021-03-08 14:22:40|513.63|509.63|513.71|509.71|513.72|509.72|513.63|509.63|15
1615213370000|2021-03-08 14:22:50|513.7|509.7|513.75|509.75|513.75|509.75|513.7|509.7|11
1615213380000|2021-03-08 14:23:00|513.74|509.74|513.74|509.74|513.76|509.76|513.73|509.73|13
1615213390000|2021-03-08 14:23:10|513.73|509.73|513.84|509.84|513.84|509.84|513.73|509.73|18
1615213400000|2021-03-08 14:23:20|513.83|509.83|513.83|509.83|513.86|509.86|513.81|509.81|12
1615213410000|2021-03-08 14:23:30|513.81|509.81|513.92|509.92|513.92|509.92|513.81|509.81|4
1615213420000|2021-03-08 14:23:40|513.9|509.9|513.84|509.84|513.92|509.92|513.84|509.84|12
1615213430000|2021-03-08 14:23:50|513.83|509.83|513.82|509.82|513.85|509.85|513.81|509.81|13
1615213440000|2021-03-08 14:24:00|513.81|509.81|513.57|509.57|513.81|509.81|513.52|509.52|15
1615213450000|2021-03-08 14:24:10|513.56|509.56|513.56|509.56|513.64|509.64|513.56|509.56|13
1615213460000|2021-03-08 14:24:20|513.58|509.58|513.62|509.62|513.62|509.62|513.56|509.56|13
1615213470000|2021-03-08 14:24:30|513.61|509.61|513.65|509.65|513.65|509.65|513.56|509.56|17
1615213480000|2021-03-08 14:24:40|513.61|509.61|513.64|509.64|513.66|509.66|513.55|509.55|16
1615213490000|2021-03-08 14:24:50|513.57|509.57|513.55|509.55|513.57|509.57|513.55|509.55|4
1615213500000|2021-03-08 14:25:00|513.54|509.54|513.63|509.63|513.67|509.67|513.53|509.53|10
1615213510000|2021-03-08 14:25:10|513.64|509.64|513.73|509.73|513.74|509.74|513.64|509.64|13
1615213520000|2021-03-08 14:25:20|513.74|509.74|513.73|509.73|513.74|509.74|513.73|509.73|4
1615213530000|2021-03-08 14:25:30|513.72|509.72|513.67|509.67|513.73|509.73|513.67|509.67|10
1615213540000|2021-03-08 14:25:40|513.68|509.68|513.7|509.7|513.7|509.7|513.66|509.66|10
1615213550000|2021-03-08 14:25:50|513.69|509.69|513.7|509.7|513.71|509.71|513.69|509.69|10
1615213560000|2021-03-08 14:26:00|513.69|509.69|513.74|509.74|513.75|509.75|513.69|509.69|8
1615213570000|2021-03-08 14:26:10|513.75|509.75|513.78|509.78|513.81|509.81|513.75|509.75|10
1615213580000|2021-03-08 14:26:20|513.8|509.8|513.78|509.78|513.81|509.81|513.77|509.77|12
1615213590000|2021-03-08 14:26:30|513.77|509.77|513.73|509.73|513.77|509.77|513.72|509.72|9
1615213600000|2021-03-08 14:26:40|513.74|509.74|513.68|509.68|513.74|509.74|513.61|509.61|21
1615213610000|2021-03-08 14:26:50|513.66|509.66|513.66|509.66|513.7|509.7|513.65|509.65|15
1615213620000|2021-03-08 14:27:00|513.64|509.64|513.61|509.61|513.65|509.65|513.6|509.6|12
1615213630000|2021-03-08 14:27:10|513.6|509.6|513.6|509.6|513.62|509.62|513.6|509.6|7
1615213640000|2021-03-08 14:27:20|513.61|509.61|513.66|509.66|513.66|509.66|513.61|509.61|9
1615213650000|2021-03-08 14:27:30|513.65|509.65|513.58|509.58|513.66|509.66|513.58|509.58|17
1615213660000|2021-03-08 14:27:40|513.6|509.6|513.66|509.66|513.66|509.66|513.6|509.6|4
1615213670000|2021-03-08 14:27:50|513.67|509.67|513.66|509.66|513.67|509.67|513.65|509.65|6
1615213680000|2021-03-08 14:28:00|513.65|509.65|513.7|509.7|513.7|509.7|513.65|509.65|4
1615213690000|2021-03-08 14:28:10|513.73|509.73|513.79|509.79|513.79|509.79|513.71|509.71|7
1615213710000|2021-03-08 14:28:30|513.76|509.76|513.8|509.8|513.8|509.8|513.75|509.75|8
1615213720000|2021-03-08 14:28:40|513.79|509.79|513.79|509.79|513.8|509.8|513.78|509.78|7
1615213730000|2021-03-08 14:28:50|513.8|509.8|513.8|509.8|513.8|509.8|513.8|509.8|1
1615213740000|2021-03-08 14:29:00|513.81|509.81|513.85|509.85|513.85|509.85|513.81|509.81|7
1615213750000|2021-03-08 14:29:10|513.84|509.84|513.89|509.89|513.91|509.91|513.84|509.84|4
1615213760000|2021-03-08 14:29:20|513.9|509.9|513.88|509.88|513.91|509.91|513.87|509.87|13
1615213770000|2021-03-08 14:29:30|513.91|509.91|513.88|509.88|513.91|509.91|513.87|509.87|8
1615213780000|2021-03-08 14:29:40|513.87|509.87|513.87|509.87|513.87|509.87|513.87|509.87|1
1615213790000|2021-03-08 14:29:50|513.88|509.88|513.91|509.91|513.91|509.91|513.88|509.88|4
1615213800000|2021-03-08 14:30:00|513.93|509.93|514.03|510.03|514.03|510.03|513.92|509.92|7
1615213810000|2021-03-08 14:30:10|514.07|510.07|514.1|510.1|514.12|510.12|514.06|510.06|8
1615213820000|2021-03-08 14:30:20|514.12|510.12|514.11|510.11|514.13|510.13|514.06|510.06|17
1615213830000|2021-03-08 14:30:30|514.12|510.12|514.27|510.27|514.27|510.27|514.12|510.12|11
1615213840000|2021-03-08 14:30:40|514.28|510.28|514.23|510.23|514.29|510.29|514.23|510.23|11
1615213850000|2021-03-08 14:30:50|514.27|510.27|514.26|510.26|514.29|510.29|514.19|510.19|14
1615213860000|2021-03-08 14:31:00|514.25|510.25|514.25|510.25|514.26|510.26|514.25|510.25|7
1615213870000|2021-03-08 14:31:10|514.2|510.2|513.74|509.74|514.2|510.2|513.74|509.74|21
1615213880000|2021-03-08 14:31:20|513.72|509.72|513.61|509.61|513.77|509.77|513.6|509.6|21
1615213890000|2021-03-08 14:31:30|513.6|509.6|513.57|509.57|513.62|509.62|513.57|509.57|15
1615213900000|2021-03-08 14:31:40|513.59|509.59|513.34|509.34|513.63|509.63|513.33|509.33|20
1615213910000|2021-03-08 14:31:50|513.35|509.35|513.24|509.24|513.36|509.36|513.24|509.24|12
1615213920000|2021-03-08 14:32:00|513.3|509.3|513.21|509.21|513.3|509.3|513.14|509.14|16
1615213930000|2021-03-08 14:32:10|513.15|509.15|513.16|509.16|513.2|509.2|513.13|509.13|9
1615213940000|2021-03-08 14:32:20|513.13|509.13|512.89|508.89|513.15|509.15|512.89|508.89|16
1615213950000|2021-03-08 14:32:30|512.9|508.9|512.69|508.69|512.9|508.9|512.65|508.65|12
1615213960000|2021-03-08 14:32:40|512.42|508.42|512.56|508.56|512.69|508.69|512.42|508.42|12
1615213970000|2021-03-08 14:32:50|512.54|508.54|512.56|508.56|512.57|508.57|512.54|508.54|8
1615213980000|2021-03-08 14:33:00|512.55|508.55|512.63|508.63|512.73|508.73|512.55|508.55|18
1615213990000|2021-03-08 14:33:10|512.65|508.65|512.33|508.33|512.65|508.65|512.2|508.2|24
1615214000000|2021-03-08 14:33:20|512.32|508.32|511.86|507.86|512.32|508.32|511.82|507.82|24
1615214010000|2021-03-08 14:33:30|511.83|507.83|511.51|507.51|511.85|507.85|511.48|507.48|21
1615214020000|2021-03-08 14:33:40|511.5|507.5|511.67|507.67|511.72|507.72|511.48|507.48|22
1615214030000|2021-03-08 14:33:50|511.65|507.65|511.76|507.76|511.77|507.77|511.57|507.57|25
1615214040000|2021-03-08 14:34:00|511.77|507.77|511.83|507.83|511.83|507.83|511.76|507.76|11
1615214050000|2021-03-08 14:34:10|511.78|507.78|511.8|507.8|511.9|507.9|511.77|507.77|21
1615214060000|2021-03-08 14:34:20|511.81|507.81|511.63|507.63|511.82|507.82|511.48|507.48|24
1615214070000|2021-03-08 14:34:30|511.54|507.54|511.44|507.44|511.63|507.63|511.32|507.32|21
1615214080000|2021-03-08 14:34:40|511.45|507.45|511|507|511.46|507.46|510.99|506.99|23
1615214090000|2021-03-08 14:34:50|510.85|506.85|510.95|506.95|511.05|507.05|510.85|506.85|24
1615214100000|2021-03-08 14:35:00|510.88|506.88|510.81|506.81|510.94|506.94|510.73|506.73|23
1615214110000|2021-03-08 14:35:10|510.77|506.77|510.67|506.67|510.83|506.83|510.65|506.65|24
1615214120000|2021-03-08 14:35:20|510.69|506.69|510.61|506.61|510.72|506.72|510.6|506.6|16
1615214130000|2021-03-08 14:35:30|510.63|506.63|510.93|506.93|510.93|506.93|510.62|506.62|22
1615214140000|2021-03-08 14:35:40|510.89|506.89|510.88|506.88|510.97|506.97|510.82|506.82|25
1615214150000|2021-03-08 14:35:50|510.89|506.89|510.7|506.7|510.9|506.9|510.7|506.7|17
1615214160000|2021-03-08 14:36:00|510.69|506.69|510.67|506.67|510.74|506.74|510.64|506.64|18
1615214170000|2021-03-08 14:36:10|510.69|506.69|510.23|506.23|510.69|506.69|510.23|506.23|21
1615214180000|2021-03-08 14:36:20|510.22|506.22|509.62|505.62|510.22|506.22|509.61|505.61|21
1615214190000|2021-03-08 14:36:30|509.71|505.71|509.85|505.85|509.85|505.85|509.56|505.56|18
1615214200000|2021-03-08 14:36:40|509.87|505.87|509.67|505.67|509.87|505.87|509.58|505.58|20
1615214210000|2021-03-08 14:36:50|509.42|505.42|508.93|504.93|509.43|505.43|508.89|504.89|24
1615214220000|2021-03-08 14:37:00|508.92|504.92|508.59|504.59|508.92|504.92|508.32|504.32|25
1615214230000|2021-03-08 14:37:10|508.53|504.53|508.93|504.93|508.93|504.93|508.5|504.5|23
1615214240000|2021-03-08 14:37:20|508.96|504.96|508.98|504.98|509|505|508.71|504.71|22
1615214250000|2021-03-08 14:37:30|508.99|504.99|509.33|505.33|509.33|505.33|508.99|504.99|19
1615214260000|2021-03-08 14:37:40|509.34|505.34|509.37|505.37|509.39|505.39|509.33|505.33|10
1615214270000|2021-03-08 14:37:50|509.38|505.38|509.66|505.66|509.76|505.76|509.37|505.37|19
1615214280000|2021-03-08 14:38:00|509.62|505.62|509.71|505.71|509.82|505.82|509.62|505.62|22
1615214290000|2021-03-08 14:38:10|509.69|505.69|509.08|505.08|509.69|505.69|509.08|505.08|24
1615214300000|2021-03-08 14:38:20|509.07|505.07|509.18|505.18|509.18|505.18|509.07|505.07|23
1615214310000|2021-03-08 14:38:30|509.19|505.19|509.34|505.34|509.41|505.41|509.13|505.13|19
1615214320000|2021-03-08 14:38:40|509.35|505.35|509.22|505.22|509.41|505.41|509.16|505.16|21
1615214330000|2021-03-08 14:38:50|509.24|505.24|509.36|505.36|509.36|505.36|509.23|505.23|17
1615214340000|2021-03-08 14:39:00|509.38|505.38|509.93|505.93|509.95|505.95|509.38|505.38|19
1615214350000|2021-03-08 14:39:10|509.94|505.94|510.19|506.19|510.19|506.19|509.94|505.94|20
1615214360000|2021-03-08 14:39:20|510.26|506.26|510.23|506.23|510.53|506.53|510.19|506.19|29
1615214370000|2021-03-08 14:39:30|510.28|506.28|510.61|506.61|510.63|506.63|510.28|506.28|28
1615214380000|2021-03-08 14:39:40|510.59|506.59|510.9|506.9|510.9|506.9|510.58|506.58|23
1615214390000|2021-03-08 14:39:50|510.92|506.92|510.99|506.99|511.04|507.04|510.88|506.88|21
1615214400000|2021-03-08 14:40:00|511|507|510.9|506.9|511.04|507.04|510.88|506.88|24
1615214410000|2021-03-08 14:40:10|510.89|506.89|511.13|507.13|511.13|507.13|510.88|506.88|16
1615214420000|2021-03-08 14:40:20|511.14|507.14|511.54|507.54|511.54|507.54|511.1|507.1|18
1615214430000|2021-03-08 14:40:30|511.56|507.56|511.73|507.73|511.8|507.8|511.49|507.49|36
1615214440000|2021-03-08 14:40:40|511.71|507.71|511.42|507.42|511.76|507.76|511.42|507.42|28
1615214450000|2021-03-08 14:40:50|511.34|507.34|511.43|507.43|511.49|507.49|511.34|507.34|30
1615214460000|2021-03-08 14:41:00|511.41|507.41|511.82|507.82|511.83|507.83|511.4|507.4|27
1615214470000|2021-03-08 14:41:10|511.84|507.84|512.38|508.38|512.38|508.38|511.84|507.84|27
1615214480000|2021-03-08 14:41:20|512.37|508.37|512.43|508.43|512.43|508.43|512.32|508.32|21
1615214490000|2021-03-08 14:41:30|512.44|508.44|512.36|508.36|512.59|508.59|512.35|508.35|33
1615214500000|2021-03-08 14:41:40|512.59|508.59|512.67|508.67|512.67|508.67|512.58|508.58|22
1615214510000|2021-03-08 14:41:50|512.65|508.65|513.18|509.18|513.18|509.18|512.65|508.65|22
1615214520000|2021-03-08 14:42:00|513.15|509.15|512.86|508.86|513.3|509.3|512.86|508.86|29
1615214530000|2021-03-08 14:42:10|512.84|508.84|512.66|508.66|512.84|508.84|512.51|508.51|33
1615214540000|2021-03-08 14:42:20|512.68|508.68|512.66|508.66|512.72|508.72|512.54|508.54|27
1615214550000|2021-03-08 14:42:30|512.67|508.67|513.04|509.04|513.06|509.06|512.65|508.65|24
1615214560000|2021-03-08 14:42:40|513.05|509.05|513.16|509.16|513.16|509.16|513.05|509.05|24
1615214570000|2021-03-08 14:42:50|513.23|509.23|513.47|509.47|513.47|509.47|513.2|509.2|18
1615214580000|2021-03-08 14:43:00|513.46|509.46|513.63|509.63|513.63|509.63|513.41|509.41|18
1615214590000|2021-03-08 14:43:10|513.64|509.64|513.79|509.79|513.81|509.81|513.64|509.64|30
1615214600000|2021-03-08 14:43:20|513.8|509.8|513.89|509.89|513.89|509.89|513.72|509.72|27
1615214610000|2021-03-08 14:43:30|513.9|509.9|514.01|510.01|514.13|510.13|513.83|509.83|20
1615214620000|2021-03-08 14:43:40|514.12|510.12|514.21|510.21|514.49|510.49|514.01|510.01|28
1615214630000|2021-03-08 14:43:50|514.22|510.22|514.02|510.02|514.33|510.33|514|510|33
1615214640000|2021-03-08 14:44:00|514.04|510.04|514.25|510.25|514.3|510.3|514.03|510.03|15
1615214650000|2021-03-08 14:44:10|514.31|510.31|514.51|510.51|514.58|510.58|514.19|510.19|27
1615214660000|2021-03-08 14:44:20|514.46|510.46|514.32|510.32|514.46|510.46|514.3|510.3|31
1615214670000|2021-03-08 14:44:30|514.34|510.34|514.08|510.08|514.36|510.36|514.08|510.08|30
1615214680000|2021-03-08 14:44:40|514.04|510.04|513.9|509.9|514.04|510.04|513.64|509.64|34
1615214690000|2021-03-08 14:44:50|513.97|509.97|514.12|510.12|514.13|510.13|513.94|509.94|33
1615214700000|2021-03-08 14:45:00|514.13|510.13|514.29|510.29|514.33|510.33|514.11|510.11|21
1615214710000|2021-03-08 14:45:10|514.3|510.3|514.03|510.03|514.36|510.36|513.94|509.94|30
1615214720000|2021-03-08 14:45:20|513.99|509.99|514.32|510.32|514.36|510.36|513.99|509.99|29
1615214730000|2021-03-08 14:45:30|514.3|510.3|514.18|510.18|514.3|510.3|514.18|510.18|27
1615214740000|2021-03-08 14:45:40|513.85|509.85|514.26|510.26|514.36|510.36|513.85|509.85|25
1615214750000|2021-03-08 14:45:50|514.29|510.29|514.64|510.64|514.75|510.75|514.28|510.28|29
1615214760000|2021-03-08 14:46:00|514.66|510.66|514.92|510.92|514.92|510.92|514.65|510.65|24
1615214770000|2021-03-08 14:46:10|514.91|510.91|515.09|511.09|515.09|511.09|514.9|510.9|16
1615214780000|2021-03-08 14:46:20|515.1|511.1|515.26|511.26|515.37|511.37|515.08|511.08|21
1615214790000|2021-03-08 14:46:30|515.37|511.37|515.7|511.7|515.82|511.82|515.37|511.37|29
1615214800000|2021-03-08 14:46:40|515.73|511.73|515.86|511.86|516.02|512.02|515.73|511.73|31
1615214810000|2021-03-08 14:46:50|515.89|511.89|515.91|511.91|516|512|515.8|511.8|28
1615214820000|2021-03-08 14:47:00|515.9|511.9|515.85|511.85|516|512|515.84|511.84|34
1615214830000|2021-03-08 14:47:10|515.83|511.83|515.43|511.43|515.85|511.85|515.43|511.43|36
1615214840000|2021-03-08 14:47:20|515.51|511.51|515.26|511.26|515.51|511.51|515.26|511.26|26
1615214850000|2021-03-08 14:47:30|515.27|511.27|515.66|511.66|515.91|511.91|515.27|511.27|31
1615214860000|2021-03-08 14:47:40|515.81|511.81|515.34|511.34|515.81|511.81|515.3|511.3|33
1615214870000|2021-03-08 14:47:50|515.12|511.12|515.09|511.09|515.29|511.29|515.06|511.06|24
1615214880000|2021-03-08 14:48:00|515.08|511.08|515.13|511.13|515.18|511.18|514.71|510.71|30
1615214890000|2021-03-08 14:48:10|515.14|511.14|515.29|511.29|515.45|511.45|515.12|511.12|28
1615214900000|2021-03-08 14:48:20|515.24|511.24|515.32|511.32|515.34|511.34|515.2|511.2|30
1615214910000|2021-03-08 14:48:30|515.31|511.31|515.13|511.13|515.33|511.33|515.12|511.12|31
1615214920000|2021-03-08 14:48:40|515.11|511.11|515.06|511.06|515.17|511.17|515.01|511.01|27
1615214930000|2021-03-08 14:48:50|515.07|511.07|515.05|511.05|515.18|511.18|515|511|29
1615214940000|2021-03-08 14:49:00|515.02|511.02|514.8|510.8|515.11|511.11|514.8|510.8|18
1615214950000|2021-03-08 14:49:10|514.78|510.78|514.44|510.44|514.94|510.94|514.26|510.26|37
1615214960000|2021-03-08 14:49:20|514.47|510.47|514.55|510.55|514.7|510.7|514.44|510.44|28
1615214970000|2021-03-08 14:49:30|514.56|510.56|514.11|510.11|514.57|510.57|514.03|510.03|33
1615214980000|2021-03-08 14:49:40|514.1|510.1|514.61|510.61|514.63|510.63|514.05|510.05|35
1615214990000|2021-03-08 14:49:50|514.62|510.62|514.2|510.2|514.62|510.62|514.1|510.1|28
1615215000000|2021-03-08 14:50:00|514.22|510.22|514.41|510.41|514.41|510.41|513.94|509.94|27
1615215010000|2021-03-08 14:50:10|514.4|510.4|514.35|510.35|514.4|510.4|514.3|510.3|20
1615215020000|2021-03-08 14:50:20|514.33|510.33|513.94|509.94|514.33|510.33|513.84|509.84|24
1615215030000|2021-03-08 14:50:30|513.93|509.93|513.96|509.96|514.16|510.16|513.91|509.91|34
1615215040000|2021-03-08 14:50:40|513.95|509.95|513.93|509.93|513.99|509.99|513.93|509.93|32
1615215050000|2021-03-08 14:50:50|513.96|509.96|513.95|509.95|513.97|509.97|513.92|509.92|10
1615215060000|2021-03-08 14:51:00|513.93|509.93|514.16|510.16|514.17|510.17|513.93|509.93|25
1615215070000|2021-03-08 14:51:10|514.17|510.17|514.01|510.01|514.17|510.17|513.94|509.94|25
1615215080000|2021-03-08 14:51:20|514.12|510.12|514.02|510.02|514.12|510.12|513.98|509.98|21
1615215090000|2021-03-08 14:51:30|514.01|510.01|514.09|510.09|514.14|510.14|513.98|509.98|26
1615215100000|2021-03-08 14:51:40|514.1|510.1|514.18|510.18|514.24|510.24|514.09|510.09|16
1615215110000|2021-03-08 14:51:50|514.19|510.19|514.28|510.28|514.31|510.31|514.18|510.18|27
1615215120000|2021-03-08 14:52:00|514.34|510.34|514.61|510.61|514.67|510.67|514.33|510.33|21
1615215130000|2021-03-08 14:52:10|514.58|510.58|514.71|510.71|514.75|510.75|514.54|510.54|27
1615215140000|2021-03-08 14:52:20|514.75|510.75|514.69|510.69|514.88|510.88|514.61|510.61|16
1615215150000|2021-03-08 14:52:30|514.72|510.72|514.46|510.46|514.73|510.73|514.45|510.45|29
1615215160000|2021-03-08 14:52:40|514.63|510.63|514.72|510.72|514.76|510.76|514.5|510.5|32
1615215170000|2021-03-08 14:52:50|514.75|510.75|514.97|510.97|514.97|510.97|514.75|510.75|12
1615215180000|2021-03-08 14:53:00|514.98|510.98|515.01|511.01|515.06|511.06|514.95|510.95|10
1615215190000|2021-03-08 14:53:10|515.18|511.18|515.09|511.09|515.18|511.18|514.99|510.99|10
1615215200000|2021-03-08 14:53:20|515.1|511.1|514.95|510.95|515.1|511.1|514.92|510.92|27
1615215210000|2021-03-08 14:53:30|514.93|510.93|514.4|510.4|514.93|510.93|514.33|510.33|28
1615215220000|2021-03-08 14:53:40|514.39|510.39|514.46|510.46|514.47|510.47|514.39|510.39|21
1615215230000|2021-03-08 14:53:50|514.28|510.28|514.55|510.55|514.55|510.55|514.28|510.28|28
1615215240000|2021-03-08 14:54:00|514.56|510.56|514.37|510.37|514.58|510.58|514.35|510.35|27
1615215250000|2021-03-08 14:54:10|514.38|510.38|514.43|510.43|514.43|510.43|514.32|510.32|20
1615215260000|2021-03-08 14:54:20|514.42|510.42|514.74|510.74|514.79|510.79|514.41|510.41|21
1615215270000|2021-03-08 14:54:30|514.78|510.78|514.83|510.83|514.83|510.83|514.76|510.76|14
1615215280000|2021-03-08 14:54:40|514.85|510.85|514.87|510.87|514.94|510.94|514.79|510.79|7
1615215290000|2021-03-08 14:54:50|514.89|510.89|514.74|510.74|514.99|510.99|514.73|510.73|31
1615215300000|2021-03-08 14:55:00|514.73|510.73|515.18|511.18|515.23|511.23|514.73|510.73|25
1615215310000|2021-03-08 14:55:10|515.17|511.17|515.32|511.32|515.33|511.33|515.11|511.11|17
1615215320000|2021-03-08 14:55:20|515.34|511.34|515.4|511.4|515.4|511.4|515.24|511.24|21
1615215330000|2021-03-08 14:55:30|515.38|511.38|515.44|511.44|515.44|511.44|515.37|511.37|10
1615215340000|2021-03-08 14:55:40|515.43|511.43|515.42|511.42|515.43|511.43|515.37|511.37|14
1615215350000|2021-03-08 14:55:50|515.43|511.43|515.43|511.43|515.45|511.45|515.28|511.28|21
1615215360000|2021-03-08 14:56:00|515.41|511.41|515.21|511.21|515.45|511.45|515.16|511.16|34
1615215370000|2021-03-08 14:56:10|515.22|511.22|515.07|511.07|515.23|511.23|515.06|511.06|22
1615215380000|2021-03-08 14:56:20|515.09|511.09|515.14|511.14|515.15|511.15|515.08|511.08|19
1615215390000|2021-03-08 14:56:30|515.13|511.13|515.15|511.15|515.16|511.16|515.09|511.09|24
1615215400000|2021-03-08 14:56:40|515.09|511.09|514.41|510.41|515.09|511.09|514.41|510.41|30
1615215410000|2021-03-08 14:56:50|514.4|510.4|514.16|510.16|514.42|510.42|514.14|510.14|27
1615215420000|2021-03-08 14:57:00|514.21|510.21|514.12|510.12|514.22|510.22|514.04|510.04|32
1615215430000|2021-03-08 14:57:10|514.13|510.13|514.12|510.12|514.13|510.13|514.02|510.02|27
1615215440000|2021-03-08 14:57:20|514.11|510.11|514.05|510.05|514.22|510.22|514.01|510.01|29
1615215450000|2021-03-08 14:57:30|514.04|510.04|513.95|509.95|514.28|510.28|513.95|509.95|34
1615215460000|2021-03-08 14:57:40|513.99|509.99|514.2|510.2|514.24|510.24|513.95|509.95|26
1615215470000|2021-03-08 14:57:50|514.18|510.18|514.18|510.18|514.22|510.22|514.16|510.16|22
1615215480000|2021-03-08 14:58:00|514.19|510.19|514.38|510.38|514.45|510.45|514.19|510.19|24
1615215490000|2021-03-08 14:58:10|514.4|510.4|514.44|510.44|514.55|510.55|514.4|510.4|21
1615215500000|2021-03-08 14:58:20|514.41|510.41|514.34|510.34|514.47|510.47|514.24|510.24|31
1615215510000|2021-03-08 14:58:30|514.33|510.33|514.54|510.54|514.58|510.58|514.32|510.32|19
1615215520000|2021-03-08 14:58:40|514.55|510.55|514.66|510.66|514.7|510.7|514.55|510.55|22
1615215530000|2021-03-08 14:58:50|514.65|510.65|514.34|510.34|514.65|510.65|514.32|510.32|31
1615215540000|2021-03-08 14:59:00|514.28|510.28|514.32|510.32|514.33|510.33|514.24|510.24|16
1615215550000|2021-03-08 14:59:10|514.37|510.37|514.26|510.26|514.39|510.39|514.12|510.12|24
1615215560000|2021-03-08 14:59:20|514.27|510.27|514.38|510.38|514.39|510.39|514.18|510.18|26
1615215570000|2021-03-08 14:59:30|514.39|510.39|514.47|510.47|514.47|510.47|514.3|510.3|21
1615215580000|2021-03-08 14:59:40|514.48|510.48|514.44|510.44|514.52|510.52|514.41|510.41|16
1615215590000|2021-03-08 14:59:50|514.43|510.43|514.55|510.55|514.55|510.55|514.43|510.43|5
1615215600000|2021-03-08 15:00:00|514.54|510.54|515.3|511.3|515.3|511.3|514.54|510.54|25
1615215610000|2021-03-08 15:00:10|515.32|511.32|515.46|511.46|515.46|511.46|515.31|511.31|17
1615215620000|2021-03-08 15:00:20|515.45|511.45|515.29|511.29|515.45|511.45|515.27|511.27|22
1615215630000|2021-03-08 15:00:30|515.28|511.28|514.94|510.94|515.28|511.28|514.94|510.94|29
1615215640000|2021-03-08 15:00:40|514.92|510.92|514.86|510.86|515.04|511.04|514.82|510.82|34
1615215650000|2021-03-08 15:00:50|514.87|510.87|514.71|510.71|514.87|510.87|514.57|510.57|33
1615215660000|2021-03-08 15:01:00|514.69|510.69|514.35|510.35|514.72|510.72|514.33|510.33|25
1615215670000|2021-03-08 15:01:10|514.37|510.37|514.28|510.28|514.4|510.4|514.25|510.25|24
1615215680000|2021-03-08 15:01:20|514.27|510.27|514.28|510.28|514.29|510.29|514.24|510.24|12
1615215690000|2021-03-08 15:01:30|514.27|510.27|514.32|510.32|514.32|510.32|514.25|510.25|19
1615215700000|2021-03-08 15:01:40|514.31|510.31|514.08|510.08|514.32|510.32|514.01|510.01|25
1615215710000|2021-03-08 15:01:50|514.1|510.1|514.16|510.16|514.24|510.24|514.1|510.1|28
1615215720000|2021-03-08 15:02:00|514.2|510.2|514.12|510.12|514.2|510.2|514.07|510.07|30
1615215730000|2021-03-08 15:02:10|514.11|510.11|514.14|510.14|514.17|510.17|514.09|510.09|27
1615215740000|2021-03-08 15:02:20|514.08|510.08|514.1|510.1|514.15|510.15|514.06|510.06|25
1615215750000|2021-03-08 15:02:30|514.11|510.11|514.24|510.24|514.33|510.33|514.11|510.11|24
1615215760000|2021-03-08 15:02:40|514.26|510.26|514.3|510.3|514.39|510.39|514.25|510.25|15
1615215770000|2021-03-08 15:02:50|514.27|510.27|514.34|510.34|514.36|510.36|514.27|510.27|15
1615215780000|2021-03-08 15:03:00|514.32|510.32|514.17|510.17|514.35|510.35|514.12|510.12|29
1615215790000|2021-03-08 15:03:10|514.16|510.16|513.98|509.98|514.16|510.16|513.98|509.98|18
1615215800000|2021-03-08 15:03:20|513.99|509.99|514.03|510.03|514.08|510.08|513.84|509.84|30
1615215810000|2021-03-08 15:03:30|514.04|510.04|513.97|509.97|514.11|510.11|513.91|509.91|29
1615215820000|2021-03-08 15:03:40|513.99|509.99|513.92|509.92|514.03|510.03|513.91|509.91|18
1615215830000|2021-03-08 15:03:50|513.93|509.93|513.89|509.89|513.99|509.99|513.87|509.87|23
1615215840000|2021-03-08 15:04:00|513.92|509.92|513.92|509.92|514.01|510.01|513.81|509.81|23
1615215850000|2021-03-08 15:04:10|513.9|509.9|514.23|510.23|514.3|510.3|513.9|509.9|30
1615215860000|2021-03-08 15:04:20|514.21|510.21|514.05|510.05|514.21|510.21|514.04|510.04|17
1615215870000|2021-03-08 15:04:30|514.09|510.09|514.16|510.16|514.23|510.23|514.09|510.09|20
1615215880000|2021-03-08 15:04:40|514.12|510.12|514.22|510.22|514.26|510.26|514.12|510.12|22
1615215890000|2021-03-08 15:04:50|514.23|510.23|514.23|510.23|514.33|510.33|514.23|510.23|18
1615215900000|2021-03-08 15:05:00|514.24|510.24|513.65|509.65|514.24|510.24|513.57|509.57|27
1615215910000|2021-03-08 15:05:10|513.55|509.55|513.3|509.3|513.55|509.55|513.3|509.3|33
1615215920000|2021-03-08 15:05:20|513.31|509.31|513.58|509.58|513.62|509.62|513.21|509.21|32
1615215930000|2021-03-08 15:05:30|513.6|509.6|513.53|509.53|513.7|509.7|513.45|509.45|32
1615215940000|2021-03-08 15:05:40|513.55|509.55|513.63|509.63|513.65|509.65|513.5|509.5|32
1615215950000|2021-03-08 15:05:50|513.61|509.61|513.78|509.78|513.91|509.91|513.55|509.55|33
1615215960000|2021-03-08 15:06:00|513.8|509.8|513.71|509.71|513.82|509.82|513.6|509.6|26
1615215970000|2021-03-08 15:06:10|513.7|509.7|513.67|509.67|513.72|509.72|513.63|509.63|26
1615215980000|2021-03-08 15:06:20|513.68|509.68|513.57|509.57|513.68|509.68|513.42|509.42|29
1615215990000|2021-03-08 15:06:30|513.56|509.56|513.62|509.62|513.72|509.72|513.56|509.56|23
1615216000000|2021-03-08 15:06:40|513.6|509.6|513.69|509.69|513.78|509.78|513.59|509.59|18
1615216010000|2021-03-08 15:06:50|513.7|509.7|513.63|509.63|513.8|509.8|513.63|509.63|31
1615216020000|2021-03-08 15:07:00|513.65|509.65|513.74|509.74|513.74|509.74|513.65|509.65|17
1615216030000|2021-03-08 15:07:10|513.72|509.72|513.9|509.9|513.96|509.96|513.69|509.69|22
1615216040000|2021-03-08 15:07:20|513.91|509.91|514.04|510.04|514.06|510.06|513.87|509.87|21
1615216050000|2021-03-08 15:07:30|514.03|510.03|514.17|510.17|514.2|510.2|513.97|509.97|25
1615216060000|2021-03-08 15:07:40|514.02|510.02|514.26|510.26|514.26|510.26|513.94|509.94|28
1615216070000|2021-03-08 15:07:50|514.25|510.25|514.28|510.28|514.31|510.31|514.24|510.24|12
1615216080000|2021-03-08 15:08:00|514.29|510.29|514.23|510.23|514.29|510.29|514.18|510.18|20
1615216090000|2021-03-08 15:08:10|514.25|510.25|514.17|510.17|514.26|510.26|514.17|510.17|18
1615216100000|2021-03-08 15:08:20|514.16|510.16|514.08|510.08|514.19|510.19|513.94|509.94|29
1615216110000|2021-03-08 15:08:30|514.06|510.06|513.82|509.82|514.08|510.08|513.79|509.79|26
1615216120000|2021-03-08 15:08:40|513.81|509.81|514.14|510.14|514.19|510.19|513.81|509.81|28
1615216130000|2021-03-08 15:08:50|514.13|510.13|514.2|510.2|514.22|510.22|514.12|510.12|19
1615216140000|2021-03-08 15:09:00|514.26|510.26|514.21|510.21|514.27|510.27|514.14|510.14|20
1615216150000|2021-03-08 15:09:10|514.2|510.2|514.12|510.12|514.23|510.23|514.01|510.01|32
1615216160000|2021-03-08 15:09:20|514.13|510.13|514.12|510.12|514.14|510.14|514.06|510.06|22
1615216170000|2021-03-08 15:09:30|514.08|510.08|514.12|510.12|514.14|510.14|514.08|510.08|18
1615216180000|2021-03-08 15:09:40|514.11|510.11|514.3|510.3|514.3|510.3|514.1|510.1|20
1615216190000|2021-03-08 15:09:50|514.34|510.34|515.52|511.52|515.52|511.52|514.34|510.34|32
1615216200000|2021-03-08 15:10:00|515.53|511.53|515.82|511.82|515.99|511.99|515.5|511.5|32
1615216210000|2021-03-08 15:10:10|515.81|511.81|515.92|511.92|516.04|512.04|515.81|511.81|33
1615216220000|2021-03-08 15:10:20|515.94|511.94|515.91|511.91|515.95|511.95|515.86|511.86|23
1615216230000|2021-03-08 15:10:30|515.89|511.89|515.62|511.62|516.01|512.01|515.62|511.62|32
1615216240000|2021-03-08 15:10:40|515.77|511.77|515.56|511.56|515.79|511.79|515.55|511.55|29
1615216250000|2021-03-08 15:10:50|515.59|511.59|515.65|511.65|515.65|511.65|515.49|511.49|26
1615216260000|2021-03-08 15:11:00|515.62|511.62|516.16|512.16|516.16|512.16|515.62|511.62|25
1615216270000|2021-03-08 15:11:10|516.15|512.15|516.19|512.19|516.19|512.19|515.95|511.95|26
1615216280000|2021-03-08 15:11:20|516.21|512.21|516.12|512.12|516.3|512.3|516.1|512.1|35
1615216290000|2021-03-08 15:11:30|516.13|512.13|516.27|512.27|516.27|512.27|516.01|512.01|24
1615216300000|2021-03-08 15:11:40|516.29|512.29|516.34|512.34|516.38|512.38|516.29|512.29|19
1615216310000|2021-03-08 15:11:50|516.31|512.31|515.75|511.75|516.31|512.31|515.75|511.75|30
1615216320000|2021-03-08 15:12:00|515.74|511.74|515.67|511.67|515.82|511.82|515.48|511.48|32
1615216330000|2021-03-08 15:12:10|515.69|511.69|515.77|511.77|515.82|511.82|515.62|511.62|26
1615216340000|2021-03-08 15:12:20|515.87|511.87|516.05|512.05|516.24|512.24|515.87|511.87|32
1615216350000|2021-03-08 15:12:30|516.07|512.07|515.92|511.92|516.09|512.09|515.84|511.84|26
1615216360000|2021-03-08 15:12:40|515.93|511.93|515.85|511.85|515.93|511.93|515.75|511.75|22
1615216370000|2021-03-08 15:12:50|515.84|511.84|515.88|511.88|515.89|511.89|515.59|511.59|34
1615216380000|2021-03-08 15:13:00|515.75|511.75|515.61|511.61|515.82|511.82|515.5|511.5|29
1615216390000|2021-03-08 15:13:10|515.56|511.56|515.49|511.49|515.56|511.56|515.24|511.24|28
1615216400000|2021-03-08 15:13:20|515.4|511.4|515.34|511.34|515.57|511.57|515.33|511.33|29
1615216410000|2021-03-08 15:13:30|515.35|511.35|515.44|511.44|515.48|511.48|515.32|511.32|25
1615216420000|2021-03-08 15:13:40|515.42|511.42|515.36|511.36|515.56|511.56|515.35|511.35|25
1615216430000|2021-03-08 15:13:50|515.37|511.37|515.33|511.33|515.39|511.39|515.33|511.33|21
1615216440000|2021-03-08 15:14:00|515.37|511.37|515.64|511.64|515.67|511.67|515.37|511.37|20
1615216450000|2021-03-08 15:14:10|515.65|511.65|515.79|511.79|515.84|511.84|515.65|511.65|23
1615216460000|2021-03-08 15:14:20|515.8|511.8|516.07|512.07|516.13|512.13|515.8|511.8|22
1615216470000|2021-03-08 15:14:30|516.09|512.09|516.2|512.2|516.26|512.26|516.07|512.07|21
1615216480000|2021-03-08 15:14:40|516.21|512.21|515.82|511.82|516.21|512.21|515.82|511.82|17
1615216490000|2021-03-08 15:14:50|515.81|511.81|516.03|512.03|516.04|512.04|515.81|511.81|15
1615216500000|2021-03-08 15:15:00|516.05|512.05|516.1|512.1|516.19|512.19|516.05|512.05|17
1615216510000|2021-03-08 15:15:10|516.11|512.11|516.02|512.02|516.26|512.26|516.02|512.02|32
1615216520000|2021-03-08 15:15:20|516.08|512.08|515.81|511.81|516.08|512.08|515.8|511.8|32
1615216530000|2021-03-08 15:15:30|515.8|511.8|515.98|511.98|515.99|511.99|515.69|511.69|33
1615216540000|2021-03-08 15:15:40|515.97|511.97|515.98|511.98|516|512|515.9|511.9|29
1615216550000|2021-03-08 15:15:50|515.96|511.96|515.91|511.91|515.96|511.96|515.85|511.85|35
1615216560000|2021-03-08 15:16:00|515.88|511.88|515.9|511.9|515.94|511.94|515.85|511.85|22
1615216570000|2021-03-08 15:16:10|515.89|511.89|515.89|511.89|515.93|511.93|515.89|511.89|20
1615216580000|2021-03-08 15:16:20|515.88|511.88|515.87|511.87|515.93|511.93|515.84|511.84|23
1615216590000|2021-03-08 15:16:30|515.91|511.91|515.76|511.76|515.91|511.91|515.76|511.76|21
1615216600000|2021-03-08 15:16:40|515.74|511.74|515.82|511.82|515.87|511.87|515.7|511.7|29
1615216610000|2021-03-08 15:16:50|515.81|511.81|515.68|511.68|515.81|511.81|515.6|511.6|26
1615216620000|2021-03-08 15:17:00|515.67|511.67|515.53|511.53|515.67|511.67|515.47|511.47|19
1615216630000|2021-03-08 15:17:10|515.54|511.54|515.59|511.59|515.69|511.69|515.53|511.53|27
1615216640000|2021-03-08 15:17:20|515.58|511.58|515.75|511.75|515.76|511.76|515.56|511.56|30
1615216650000|2021-03-08 15:17:30|515.76|511.76|515.77|511.77|515.79|511.79|515.75|511.75|14
1615216660000|2021-03-08 15:17:40|515.78|511.78|515.76|511.76|515.8|511.8|515.76|511.76|16
1615216670000|2021-03-08 15:17:50|515.75|511.75|515.67|511.67|515.76|511.76|515.64|511.64|24
1615216680000|2021-03-08 15:18:00|515.69|511.69|515.65|511.65|515.69|511.69|515.57|511.57|25
1615216690000|2021-03-08 15:18:10|515.67|511.67|515.64|511.64|515.76|511.76|515.62|511.62|30
1615216700000|2021-03-08 15:18:20|515.65|511.65|515.73|511.73|515.73|511.73|515.59|511.59|35
1615216710000|2021-03-08 15:18:30|515.74|511.74|515.67|511.67|515.78|511.78|515.67|511.67|22
1615216720000|2021-03-08 15:18:40|515.68|511.68|515.68|511.68|515.74|511.74|515.67|511.67|17
1615216730000|2021-03-08 15:18:50|515.69|511.69|515.73|511.73|515.76|511.76|515.69|511.69|10
1615216740000|2021-03-08 15:19:00|515.71|511.71|515.7|511.7|515.73|511.73|515.66|511.66|21
1615216750000|2021-03-08 15:19:10|515.72|511.72|515.66|511.66|515.74|511.74|515.6|511.6|23
1615216760000|2021-03-08 15:19:20|515.69|511.69|515.71|511.71|515.71|511.71|515.66|511.66|8
1615216770000|2021-03-08 15:19:30|515.68|511.68|515.69|511.69|515.75|511.75|515.6|511.6|20
1615216780000|2021-03-08 15:19:40|515.7|511.7|515.71|511.71|515.74|511.74|515.64|511.64|25
1615216790000|2021-03-08 15:19:50|515.69|511.69|515.73|511.73|515.74|511.74|515.65|511.65|21
1615216800000|2021-03-08 15:20:00|515.74|511.74|515.73|511.73|515.74|511.74|515.66|511.66|12
1615216810000|2021-03-08 15:20:10|515.71|511.71|515.7|511.7|515.72|511.72|515.65|511.65|10
1615216820000|2021-03-08 15:20:20|515.71|511.71|515.73|511.73|515.73|511.73|515.69|511.69|18
1615216830000|2021-03-08 15:20:30|515.71|511.71|515.7|511.7|515.73|511.73|515.69|511.69|19
1615216840000|2021-03-08 15:20:40|515.68|511.68|515.71|511.71|515.75|511.75|515.68|511.68|14
1615216850000|2021-03-08 15:20:50|515.72|511.72|515.88|511.88|515.88|511.88|515.71|511.71|13
1615216860000|2021-03-08 15:21:00|515.87|511.87|515.85|511.85|515.9|511.9|515.8|511.8|23
1615216870000|2021-03-08 15:21:10|515.86|511.86|515.75|511.75|515.86|511.86|515.72|511.72|12
1615216880000|2021-03-08 15:21:20|515.74|511.74|515.84|511.84|515.84|511.84|515.73|511.73|19
1615216890000|2021-03-08 15:21:30|515.85|511.85|515.92|511.92|515.92|511.92|515.81|511.81|17
1615216900000|2021-03-08 15:21:40|515.93|511.93|515.96|511.96|515.96|511.96|515.91|511.91|16
1615216910000|2021-03-08 15:21:50|515.98|511.98|515.96|511.96|516.06|512.06|515.94|511.94|24
1615216920000|2021-03-08 15:22:00|515.97|511.97|516.09|512.09|516.09|512.09|515.97|511.97|19
1615216930000|2021-03-08 15:22:10|516.08|512.08|516.33|512.33|516.34|512.34|516.07|512.07|19
1615216940000|2021-03-08 15:22:20|516.34|512.34|516.26|512.26|516.35|512.35|516.23|512.23|23
1615216950000|2021-03-08 15:22:30|516.27|512.27|516.22|512.22|516.28|512.28|516.19|512.19|27
1615216960000|2021-03-08 15:22:40|516.23|512.23|516.29|512.29|516.29|512.29|516.23|512.23|12
1615216970000|2021-03-08 15:22:50|516.3|512.3|516.29|512.29|516.31|512.31|516.26|512.26|13
1615216980000|2021-03-08 15:23:00|516.27|512.27|516.27|512.27|516.27|512.27|516.25|512.25|4
1615216990000|2021-03-08 15:23:10|516.39|512.39|516.16|512.16|516.39|512.39|516.15|512.15|13
1615217000000|2021-03-08 15:23:20|516.17|512.17|516.06|512.06|516.19|512.19|516.04|512.04|23
1615217010000|2021-03-08 15:23:30|516.07|512.07|516.38|512.38|516.39|512.39|515.97|511.97|24
1615217020000|2021-03-08 15:23:40|516.36|512.36|516.21|512.21|516.36|512.36|516.19|512.19|29
1615217030000|2021-03-08 15:23:50|516.22|512.22|516.22|512.22|516.25|512.25|516.19|512.19|16
1615217040000|2021-03-08 15:24:00|516.24|512.24|516.35|512.35|516.38|512.38|516.23|512.23|16
1615217050000|2021-03-08 15:24:10|516.36|512.36|515.97|511.97|516.36|512.36|515.92|511.92|30
1615217060000|2021-03-08 15:24:20|515.95|511.95|515.85|511.85|515.98|511.98|515.81|511.81|16
1615217070000|2021-03-08 15:24:30|515.84|511.84|515.81|511.81|515.96|511.96|515.76|511.76|22
1615217080000|2021-03-08 15:24:40|515.82|511.82|516.03|512.03|516.08|512.08|515.75|511.75|24
1615217090000|2021-03-08 15:24:50|516.02|512.02|516.27|512.27|516.27|512.27|516.02|512.02|18
1615217100000|2021-03-08 15:25:00|516.22|512.22|516.34|512.34|516.35|512.35|516.22|512.22|18
1615217110000|2021-03-08 15:25:10|516.35|512.35|516.4|512.4|516.43|512.43|516.35|512.35|17
1615217120000|2021-03-08 15:25:20|516.41|512.41|516.46|512.46|516.47|512.47|516.41|512.41|16
1615217130000|2021-03-08 15:25:30|516.47|512.47|516.75|512.75|516.75|512.75|516.44|512.44|19
1615217140000|2021-03-08 15:25:40|516.72|512.72|516.6|512.6|516.75|512.75|516.53|512.53|25
1615217150000|2021-03-08 15:25:50|516.59|512.59|516.57|512.57|516.67|512.67|516.55|512.55|32
1615217160000|2021-03-08 15:26:00|516.53|512.53|516.58|512.58|516.61|512.61|516.53|512.53|16
1615217170000|2021-03-08 15:26:10|516.61|512.61|516.54|512.54|516.64|512.64|516.54|512.54|16
1615217180000|2021-03-08 15:26:20|516.61|512.61|516.67|512.67|516.67|512.67|516.54|512.54|27
1615217190000|2021-03-08 15:26:30|516.63|512.63|516.57|512.57|516.64|512.64|516.49|512.49|25
1615217200000|2021-03-08 15:26:40|516.6|512.6|516.58|512.58|516.66|512.66|516.56|512.56|31
1615217210000|2021-03-08 15:26:50|516.59|512.59|516.41|512.41|516.6|512.6|516.4|512.4|18
1615217220000|2021-03-08 15:27:00|516.42|512.42|516.43|512.43|516.61|512.61|516.4|512.4|29
1615217230000|2021-03-08 15:27:10|516.44|512.44|516.57|512.57|516.57|512.57|516.41|512.41|22
1615217240000|2021-03-08 15:27:20|516.62|512.62|516.69|512.69|516.72|512.72|516.62|512.62|16
1615217250000|2021-03-08 15:27:30|516.71|512.71|516.69|512.69|516.71|512.71|516.67|512.67|14
1615217260000|2021-03-08 15:27:40|516.7|512.7|516.68|512.68|516.72|512.72|516.68|512.68|7
1615217270000|2021-03-08 15:27:50|516.65|512.65|516.66|512.66|516.67|512.67|516.63|512.63|15
1615217280000|2021-03-08 15:28:00|516.67|512.67|516.67|512.67|516.68|512.68|516.66|512.66|18
1615217290000|2021-03-08 15:28:10|516.76|512.76|516.92|512.92|516.92|512.92|516.74|512.74|12
1615217300000|2021-03-08 15:28:20|516.91|512.91|516.89|512.89|516.92|512.92|516.81|512.81|13
1615217310000|2021-03-08 15:28:30|516.9|512.9|516.88|512.88|516.94|512.94|516.88|512.88|14
1615217320000|2021-03-08 15:28:40|516.89|512.89|516.94|512.94|516.94|512.94|516.87|512.87|13
1615217330000|2021-03-08 15:28:50|516.93|512.93|517.94|513.94|517.94|513.94|516.93|512.93|21
1615217340000|2021-03-08 15:29:00|517.96|513.96|518.43|514.43|518.43|514.43|517.96|513.96|25
1615217350000|2021-03-08 15:29:10|518.41|514.41|518.93|514.93|518.95|514.95|518.37|514.37|26
1615217360000|2021-03-08 15:29:20|518.94|514.94|519.38|515.38|519.38|515.38|518.94|514.94|22
1615217370000|2021-03-08 15:29:30|519.36|515.36|519.95|515.95|520.12|516.12|519.31|515.31|32
1615217380000|2021-03-08 15:29:40|519.86|515.86|519.47|515.47|519.86|515.86|519.34|515.34|31
1615217390000|2021-03-08 15:29:50|519.55|515.55|519.76|515.76|519.83|515.83|519.48|515.48|35
1615217400000|2021-03-08 15:30:00|519.71|515.71|519.92|515.92|519.96|515.96|519.51|515.51|29
1615217410000|2021-03-08 15:30:10|519.91|515.91|519.41|515.41|519.95|515.95|519.37|515.37|26
1615217420000|2021-03-08 15:30:20|519.39|515.39|519.71|515.71|519.82|515.82|519.32|515.32|30
1615217430000|2021-03-08 15:30:30|519.69|515.69|519.59|515.59|519.7|515.7|519.54|515.54|24
1615217440000|2021-03-08 15:30:40|519.61|515.61|519.66|515.66|519.79|515.79|519.58|515.58|30
1615217450000|2021-03-08 15:30:50|519.68|515.68|519.7|515.7|519.72|515.72|519.51|515.51|23
1615217460000|2021-03-08 15:31:00|519.72|515.72|519.75|515.75|519.84|515.84|519.67|515.67|23
1615217470000|2021-03-08 15:31:10|519.77|515.77|519.55|515.55|519.83|515.83|519.55|515.55|33
1615217480000|2021-03-08 15:31:20|519.62|515.62|519.54|515.54|519.62|515.62|519.5|515.5|27
1615217490000|2021-03-08 15:31:30|519.55|515.55|519.48|515.48|519.58|515.58|519.26|515.26|28
1615217500000|2021-03-08 15:31:40|519.44|515.44|519.39|515.39|519.48|515.48|519.13|515.13|27
1615217510000|2021-03-08 15:31:50|519.43|515.43|519.51|515.51|519.52|515.52|519.34|515.34|27
1615217520000|2021-03-08 15:32:00|519.53|515.53|519.78|515.78|519.79|515.79|519.53|515.53|20
1615217530000|2021-03-08 15:32:10|519.79|515.79|519.77|515.77|519.84|515.84|519.76|515.76|17
1615217540000|2021-03-08 15:32:20|519.78|515.78|519.77|515.77|519.84|515.84|519.71|515.71|18
1615217550000|2021-03-08 15:32:30|519.78|515.78|519.87|515.87|519.87|515.87|519.72|515.72|26
1615217560000|2021-03-08 15:32:40|519.85|515.85|519.73|515.73|519.85|515.85|519.61|515.61|32
1615217570000|2021-03-08 15:32:50|519.74|515.74|519.5|515.5|519.77|515.77|519.5|515.5|29
1615217580000|2021-03-08 15:33:00|519.53|515.53|519.73|515.73|519.73|515.73|519.53|515.53|12
1615217590000|2021-03-08 15:33:10|519.75|515.75|520.36|516.36|520.39|516.39|519.75|515.75|28
1615217600000|2021-03-08 15:33:20|520.37|516.37|520.58|516.58|520.74|516.74|520.31|516.31|18
1615217610000|2021-03-08 15:33:30|520.52|516.52|520.75|516.75|520.91|516.91|520.43|516.43|32
1615217620000|2021-03-08 15:33:40|520.8|516.8|520.9|516.9|521.03|517.03|520.8|516.8|28
1615217630000|2021-03-08 15:33:50|520.88|516.88|520.52|516.52|520.88|516.88|520.5|516.5|23
1615217640000|2021-03-08 15:34:00|520.53|516.53|520.55|516.55|520.67|516.67|520.49|516.49|22
1615217650000|2021-03-08 15:34:10|520.54|516.54|520.39|516.39|520.8|516.8|520.39|516.39|27
1615217660000|2021-03-08 15:34:20|520.4|516.4|520.45|516.45|520.49|516.49|520.4|516.4|25
1615217670000|2021-03-08 15:34:30|520.46|516.46|520.46|516.46|520.46|516.46|520.39|516.39|23
1615217680000|2021-03-08 15:34:40|520.43|516.43|520.49|516.49|520.49|516.49|520.34|516.34|18
1615217690000|2021-03-08 15:34:50|520.51|516.51|520.49|516.49|520.53|516.53|520.37|516.37|20
1615217700000|2021-03-08 15:35:00|520.46|516.46|520.57|516.57|520.57|516.57|520.44|516.44|17
1615217710000|2021-03-08 15:35:10|520.55|516.55|520.62|516.62|520.66|516.66|520.49|516.49|20
1615217720000|2021-03-08 15:35:20|520.61|516.61|520.65|516.65|520.67|516.67|520.6|516.6|14
1615217730000|2021-03-08 15:35:30|520.67|516.67|520.52|516.52|520.68|516.68|520.48|516.48|22
1615217740000|2021-03-08 15:35:40|520.53|516.53|520.87|516.87|520.87|516.87|520.53|516.53|23
1615217750000|2021-03-08 15:35:50|520.86|516.86|521.01|517.01|521.07|517.07|520.86|516.86|23
1615217760000|2021-03-08 15:36:00|520.99|516.99|520.89|516.89|521.08|517.08|520.87|516.87|36
1615217770000|2021-03-08 15:36:10|520.88|516.88|520.84|516.84|521.04|517.04|520.84|516.84|31
1615217780000|2021-03-08 15:36:20|520.87|516.87|520.91|516.91|521.05|517.05|520.83|516.83|30
1615217790000|2021-03-08 15:36:30|520.92|516.92|520.56|516.56|520.94|516.94|520.51|516.51|26
1615217800000|2021-03-08 15:36:40|520.62|516.62|520.43|516.43|520.62|516.62|520.43|516.43|30
1615217810000|2021-03-08 15:36:50|520.42|516.42|520.23|516.23|520.42|516.42|520.22|516.22|20
1615217820000|2021-03-08 15:37:00|520.25|516.25|520.36|516.36|520.4|516.4|520.18|516.18|19
1615217830000|2021-03-08 15:37:10|520.37|516.37|520.38|516.38|520.39|516.39|520.35|516.35|12
1615217840000|2021-03-08 15:37:20|520.39|516.39|520.45|516.45|520.45|516.45|520.32|516.32|28
1615217850000|2021-03-08 15:37:30|520.44|516.44|520.2|516.2|520.44|516.44|520.19|516.19|27
1615217860000|2021-03-08 15:37:40|520.21|516.21|519.95|515.95|520.24|516.24|519.91|515.91|33
1615217870000|2021-03-08 15:37:50|519.97|515.97|520.19|516.19|520.33|516.33|519.97|515.97|24
1615217880000|2021-03-08 15:38:00|520.21|516.21|519.74|515.74|520.21|516.21|519.73|515.73|28
1615217890000|2021-03-08 15:38:10|519.73|515.73|519.15|515.15|519.75|515.75|518.9|514.9|28
1615217900000|2021-03-08 15:38:20|519.27|515.27|519.32|515.32|519.59|515.59|519.27|515.27|32
1615217910000|2021-03-08 15:38:30|519.38|515.38|519.43|515.43|519.47|515.47|519.29|515.29|30
1615217920000|2021-03-08 15:38:40|519.38|515.38|519.62|515.62|519.62|515.62|519.29|515.29|27
1615217930000|2021-03-08 15:38:50|519.63|515.63|520.16|516.16|520.17|516.17|519.62|515.62|30
1615217940000|2021-03-08 15:39:00|520.19|516.19|520.65|516.65|520.67|516.67|520.17|516.17|31
1615217950000|2021-03-08 15:39:10|520.64|516.64|520.45|516.45|520.64|516.64|520.3|516.3|29
1615217960000|2021-03-08 15:39:20|520.46|516.46|520.5|516.5|520.5|516.5|520.41|516.41|17
1615217970000|2021-03-08 15:39:30|520.49|516.49|520.46|516.46|520.51|516.51|520.41|516.41|15
1615217980000|2021-03-08 15:39:40|520.47|516.47|520.5|516.5|520.5|516.5|520.46|516.46|16
1615217990000|2021-03-08 15:39:50|520.49|516.49|520.43|516.43|520.5|516.5|520.39|516.39|30
1615218000000|2021-03-08 15:40:00|520.47|516.47|520.39|516.39|520.47|516.47|520.22|516.22|28
1615218010000|2021-03-08 15:40:10|520.4|516.4|520.27|516.27|520.41|516.41|520.22|516.22|31
1615218020000|2021-03-08 15:40:20|520.25|516.25|520.14|516.14|520.25|516.25|520.09|516.09|22
1615218030000|2021-03-08 15:40:30|520.12|516.12|520.34|516.34|520.34|516.34|520.12|516.12|18
1615218040000|2021-03-08 15:40:40|520.35|516.35|521.18|517.18|521.21|517.21|520.35|516.35|27
1615218050000|2021-03-08 15:40:50|521.2|517.2|521.48|517.48|521.49|517.49|521.17|517.17|23
1615218060000|2021-03-08 15:41:00|521.51|517.51|521.56|517.56|521.78|517.78|521.49|517.49|22
1615218070000|2021-03-08 15:41:10|521.55|517.55|521.15|517.15|521.66|517.66|521.14|517.14|32
1615218080000|2021-03-08 15:41:20|521.23|517.23|521.82|517.82|521.82|517.82|521.21|517.21|32
1615218090000|2021-03-08 15:41:30|521.83|517.83|522.06|518.06|522.13|518.13|521.81|517.81|32
1615218100000|2021-03-08 15:41:40|522.09|518.09|522.31|518.31|522.45|518.45|522.09|518.09|21
1615218110000|2021-03-08 15:41:50|522.29|518.29|522.13|518.13|522.32|518.32|521.98|517.98|33
1615218120000|2021-03-08 15:42:00|522.23|518.23|521.8|517.8|522.24|518.24|521.78|517.78|35
1615218130000|2021-03-08 15:42:10|521.81|517.81|522.15|518.15|522.16|518.16|521.79|517.79|28
1615218140000|2021-03-08 15:42:20|522.1|518.1|521.91|517.91|522.19|518.19|521.83|517.83|29
1615218150000|2021-03-08 15:42:30|521.94|517.94|522.21|518.21|522.21|518.21|521.94|517.94|20
1615218160000|2021-03-08 15:42:40|522.22|518.22|522.2|518.2|522.25|518.25|522.09|518.09|17
1615218170000|2021-03-08 15:42:50|522.19|518.19|522.11|518.11|522.26|518.26|521.66|517.66|29
1615218180000|2021-03-08 15:43:00|522.05|518.05|522.33|518.33|522.5|518.5|522.02|518.02|29
1615218190000|2021-03-08 15:43:10|522.51|518.51|522.82|518.82|522.95|518.95|521.92|517.92|28
1615218200000|2021-03-08 15:43:20|522.75|518.75|522.82|518.82|522.83|518.83|522.67|518.67|27
1615218210000|2021-03-08 15:43:30|522.84|518.84|522.73|518.73|522.84|518.84|522.67|518.67|29
1615218220000|2021-03-08 15:43:40|522.74|518.74|523.13|519.13|523.15|519.15|522.74|518.74|27
1615218230000|2021-03-08 15:43:50|523.15|519.15|523.3|519.3|523.3|519.3|523.15|519.15|27
1615218240000|2021-03-08 15:44:00|523.31|519.31|523.28|519.28|523.35|519.35|523.28|519.28|19
1615218250000|2021-03-08 15:44:10|523.01|519.01|523.67|519.67|523.69|519.69|523.01|519.01|17
1615218260000|2021-03-08 15:44:20|523.65|519.65|524.05|520.05|524.83|520.83|523.65|519.65|34
1615218270000|2021-03-08 15:44:30|524.02|520.02|524.74|520.74|525.73|521.73|523.99|519.99|34
1615218280000|2021-03-08 15:44:40|524.55|520.55|525.07|521.07|525.09|521.09|523.74|519.74|32
1615218290000|2021-03-08 15:44:50|525.08|521.08|525.65|521.65|525.76|521.76|524.96|520.96|39
1615218300000|2021-03-08 15:45:00|525.68|521.68|525.74|521.74|525.77|521.77|525.56|521.56|30
1615218310000|2021-03-08 15:45:10|525.75|521.75|525.96|521.96|526.15|522.15|525.25|521.25|28
1615218320000|2021-03-08 15:45:20|525.97|521.97|525.83|521.83|526.38|522.38|525.7|521.7|33
1615218330000|2021-03-08 15:45:30|525.76|521.76|525.57|521.57|525.96|521.96|525.52|521.52|37
1615218340000|2021-03-08 15:45:40|525.58|521.58|525.14|521.14|525.58|521.58|525.07|521.07|35
1615218350000|2021-03-08 15:45:50|525.13|521.13|524.89|520.89|525.13|521.13|524.84|520.84|26
1615218360000|2021-03-08 15:46:00|524.88|520.88|524.38|520.38|524.88|520.88|524.35|520.35|32
1615218370000|2021-03-08 15:46:10|524.45|520.45|524.49|520.49|524.63|520.63|524.42|520.42|32
1615218380000|2021-03-08 15:46:20|524.5|520.5|524.1|520.1|524.5|520.5|524.1|520.1|33
1615218390000|2021-03-08 15:46:30|524.09|520.09|524.21|520.21|524.45|520.45|523.96|519.96|26
1615218400000|2021-03-08 15:46:40|524.19|520.19|524.29|520.29|524.48|520.48|524.19|520.19|27
1615218410000|2021-03-08 15:46:50|524.31|520.31|524.28|520.28|524.31|520.31|524.25|520.25|20
1615218420000|2021-03-08 15:47:00|524.26|520.26|524.23|520.23|524.45|520.45|524.23|520.23|20
1615218430000|2021-03-08 15:47:10|524.22|520.22|524.3|520.3|524.34|520.34|524.19|520.19|20
1615218440000|2021-03-08 15:47:20|524.29|520.29|524.3|520.3|524.4|520.4|523.95|519.95|26
1615218450000|2021-03-08 15:47:30|524.42|520.42|524.48|520.48|524.67|520.67|524.42|520.42|26
1615218460000|2021-03-08 15:47:40|524.46|520.46|524.67|520.67|524.68|520.68|524.46|520.46|16
1615218470000|2021-03-08 15:47:50|524.64|520.64|524.56|520.56|524.68|520.68|524.55|520.55|20
1615218480000|2021-03-08 15:48:00|524.55|520.55|524.19|520.19|524.55|520.55|524.19|520.19|24
1615218490000|2021-03-08 15:48:10|524.17|520.17|524.18|520.18|524.21|520.21|524.15|520.15|16
1615218500000|2021-03-08 15:48:20|524.16|520.16|524.26|520.26|524.34|520.34|524.16|520.16|20
1615218510000|2021-03-08 15:48:30|524.29|520.29|524.29|520.29|524.32|520.32|524.25|520.25|19
1615218520000|2021-03-08 15:48:40|524.38|520.38|524.36|520.36|524.74|520.74|524.36|520.36|25
1615218530000|2021-03-08 15:48:50|524.35|520.35|524.25|520.25|524.42|520.42|524.25|520.25|25
1615218540000|2021-03-08 15:49:00|524.26|520.26|524.05|520.05|524.26|520.26|523.96|519.96|18
1615218550000|2021-03-08 15:49:10|524.02|520.02|523.91|519.91|524.02|520.02|523.78|519.78|37
1615218560000|2021-03-08 15:49:20|523.81|519.81|523.57|519.57|523.89|519.89|523.57|519.57|23
1615218570000|2021-03-08 15:49:30|523.58|519.58|523.63|519.63|523.67|519.67|523.37|519.37|26
1615218580000|2021-03-08 15:49:40|523.62|519.62|523.17|519.17|523.63|519.63|523.14|519.14|31
1615218590000|2021-03-08 15:49:50|523.18|519.18|523.19|519.19|523.21|519.21|523.15|519.15|21
1615218600000|2021-03-08 15:50:00|523.31|519.31|523.76|519.76|523.92|519.92|523.31|519.31|31
1615218610000|2021-03-08 15:50:10|523.77|519.77|523.83|519.83|523.96|519.96|523.73|519.73|31
1615218620000|2021-03-08 15:50:20|523.82|519.82|523.72|519.72|523.9|519.9|523.68|519.68|30
1615218630000|2021-03-08 15:50:30|523.7|519.7|523.35|519.35|523.73|519.73|523.26|519.26|29
1615218640000|2021-03-08 15:50:40|523.38|519.38|523.55|519.55|523.55|519.55|523.36|519.36|34
1615218650000|2021-03-08 15:50:50|523.49|519.49|523.53|519.53|523.59|519.59|523.49|519.49|34
1615218660000|2021-03-08 15:51:00|523.56|519.56|523.63|519.63|523.71|519.71|523.48|519.48|33
1615218670000|2021-03-08 15:51:10|523.62|519.62|523.61|519.61|523.64|519.64|523.6|519.6|16
1615218680000|2021-03-08 15:51:20|523.62|519.62|523.79|519.79|523.83|519.83|523.61|519.61|20
1615218690000|2021-03-08 15:51:30|523.78|519.78|523.7|519.7|523.78|519.78|523.64|519.64|26
1615218700000|2021-03-08 15:51:40|523.66|519.66|523.33|519.33|523.66|519.66|523.3|519.3|25
1615218710000|2021-03-08 15:51:50|523.31|519.31|523.2|519.2|523.37|519.37|523.19|519.19|31
1615218720000|2021-03-08 15:52:00|523.18|519.18|523.12|519.12|523.22|519.22|523.05|519.05|28
1615218730000|2021-03-08 15:52:10|523.1|519.1|523.08|519.08|523.12|519.12|523.05|519.05|22
1615218740000|2021-03-08 15:52:20|523.06|519.06|522.87|518.87|523.07|519.07|522.85|518.85|24
1615218750000|2021-03-08 15:52:30|522.9|518.9|522.76|518.76|522.93|518.93|522.72|518.72|25
1615218760000|2021-03-08 15:52:40|522.75|518.75|522.48|518.48|522.87|518.87|522.47|518.47|30
1615218770000|2021-03-08 15:52:50|522.54|518.54|522.37|518.37|522.54|518.54|522.33|518.33|29
1615218780000|2021-03-08 15:53:00|522.39|518.39|522.33|518.33|522.41|518.41|522.32|518.32|25
1615218790000|2021-03-08 15:53:10|522.35|518.35|522.29|518.29|522.41|518.41|522.29|518.29|28
1615218800000|2021-03-08 15:53:20|522.38|518.38|522|518|522.38|518.38|521.97|517.97|29
1615218810000|2021-03-08 15:53:30|522.03|518.03|522.05|518.05|522.06|518.06|521.95|517.95|20
1615218820000|2021-03-08 15:53:40|522.03|518.03|521.84|517.84|522.04|518.04|521.82|517.82|23
1615218830000|2021-03-08 15:53:50|521.83|517.83|521.56|517.56|521.83|517.83|521.54|517.54|26
1615218840000|2021-03-08 15:54:00|521.57|517.57|521.6|517.6|521.65|517.65|521.57|517.57|15
1615218850000|2021-03-08 15:54:10|521.61|517.61|521.5|517.5|521.65|517.65|521.49|517.49|25
1615218860000|2021-03-08 15:54:20|521.49|517.49|521.34|517.34|521.5|517.5|521.34|517.34|14
1615218870000|2021-03-08 15:54:30|521.32|517.32|521.32|517.32|521.33|517.33|521.3|517.3|17
1615218880000|2021-03-08 15:54:40|521.31|517.31|521.31|517.31|521.33|517.33|521.28|517.28|16
1615218890000|2021-03-08 15:54:50|521.27|517.27|521.19|517.19|521.28|517.28|521.19|517.19|13
1615218900000|2021-03-08 15:55:00|521.18|517.18|521.25|517.25|521.38|517.38|521.18|517.18|14
1615218910000|2021-03-08 15:55:10|521.39|517.39|521.41|517.41|521.43|517.43|521.32|517.32|10
1615218920000|2021-03-08 15:55:20|521.4|517.4|521.43|517.43|521.43|517.43|521.38|517.38|8
1615218930000|2021-03-08 15:55:30|521.44|517.44|521.52|517.52|521.72|517.72|521.32|517.32|30
1615218940000|2021-03-08 15:55:40|521.49|517.49|521.68|517.68|521.68|517.68|521.49|517.49|20
1615218950000|2021-03-08 15:55:50|521.69|517.69|521.69|517.69|521.71|517.71|521.68|517.68|9
1615218960000|2021-03-08 15:56:00|521.7|517.7|521.85|517.85|521.88|517.88|521.69|517.69|15
1615218970000|2021-03-08 15:56:10|521.84|517.84|521.91|517.91|522|518|521.82|517.82|26
1615218980000|2021-03-08 15:56:20|521.92|517.92|521.77|517.77|521.92|517.92|521.67|517.67|24
1615218990000|2021-03-08 15:56:30|521.74|517.74|521.92|517.92|521.93|517.93|521.74|517.74|18
1615219000000|2021-03-08 15:56:40|521.87|517.87|521.73|517.73|521.87|517.87|521.72|517.72|22
1615219010000|2021-03-08 15:56:50|521.68|517.68|521.37|517.37|521.71|517.71|521.37|517.37|27
1615219020000|2021-03-08 15:57:00|521.38|517.38|521.38|517.38|521.5|517.5|521.32|517.32|27
1615219030000|2021-03-08 15:57:10|521.36|517.36|521.04|517.04|521.4|517.4|521.04|517.04|24
1615219040000|2021-03-08 15:57:20|521.03|517.03|520.95|516.95|521.03|517.03|520.91|516.91|25
1615219050000|2021-03-08 15:57:30|520.94|516.94|520.7|516.7|520.95|516.95|520.7|516.7|16
1615219060000|2021-03-08 15:57:40|520.69|516.69|520.79|516.79|520.9|516.9|520.57|516.57|29
1615219070000|2021-03-08 15:57:50|520.8|516.8|520.78|516.78|520.85|516.85|520.73|516.73|22
1615219080000|2021-03-08 15:58:00|520.75|516.75|520.92|516.92|520.92|516.92|520.75|516.75|14
1615219090000|2021-03-08 15:58:10|520.93|516.93|521.27|517.27|521.3|517.3|520.93|516.93|18
1615219100000|2021-03-08 15:58:20|521.26|517.26|521.28|517.28|521.3|517.3|521.19|517.19|15
1615219110000|2021-03-08 15:58:30|521.26|517.26|521.23|517.23|521.26|517.26|521.11|517.11|24
1615219120000|2021-03-08 15:58:40|521.24|517.24|521.27|517.27|521.3|517.3|521.23|517.23|13
1615219130000|2021-03-08 15:58:50|521.3|517.3|521.29|517.29|521.45|517.45|521.26|517.26|21
1615219140000|2021-03-08 15:59:00|521.27|517.27|521.18|517.18|521.3|517.3|521.14|517.14|25
1615219150000|2021-03-08 15:59:10|521.19|517.19|521.24|517.24|521.27|517.27|521.15|517.15|19
1615219160000|2021-03-08 15:59:20|521.23|517.23|521.07|517.07|521.24|517.24|521.07|517.07|22
1615219170000|2021-03-08 15:59:30|520.97|516.97|521.05|517.05|521.08|517.08|520.97|516.97|23
1615219180000|2021-03-08 15:59:40|521.06|517.06|520.79|516.79|521.07|517.07|520.79|516.79|22
1615219190000|2021-03-08 15:59:50|520.8|516.8|521.11|517.11|521.12|517.12|520.79|516.79|19
1615219200000|2021-03-08 16:00:00|521.14|517.14|521.75|517.75|521.76|517.76|521.13|517.13|28
1615219210000|2021-03-08 16:00:10|521.73|517.73|522.2|518.2|522.2|518.2|521.65|517.65|32
1615219220000|2021-03-08 16:00:20|522.14|518.14|522.49|518.49|522.55|518.55|522.09|518.09|30
1615219230000|2021-03-08 16:00:30|522.48|518.48|522.43|518.43|522.77|518.77|522.3|518.3|32
1615219240000|2021-03-08 16:00:40|522.4|518.4|522.32|518.32|522.51|518.51|522.3|518.3|31
1615219250000|2021-03-08 16:00:50|522.31|518.31|522.52|518.52|522.65|518.65|522.28|518.28|30
1615219260000|2021-03-08 16:01:00|522.53|518.53|522.8|518.8|522.83|518.83|522.53|518.53|25
1615219270000|2021-03-08 16:01:10|522.79|518.79|522.56|518.56|522.82|518.82|522.54|518.54|33
1615219280000|2021-03-08 16:01:20|522.5|518.5|521.98|517.98|522.53|518.53|521.8|517.8|31
1615219290000|2021-03-08 16:01:30|522.01|518.01|522.05|518.05|522.05|518.05|521.81|517.81|31
1615219300000|2021-03-08 16:01:40|522.08|518.08|522.12|518.12|522.14|518.14|522.05|518.05|28
1615219310000|2021-03-08 16:01:50|522.1|518.1|522.21|518.21|522.21|518.21|521.93|517.93|25
1615219320000|2021-03-08 16:02:00|522.2|518.2|521.35|517.35|522.21|518.21|521.35|517.35|33
1615219330000|2021-03-08 16:02:10|521.28|517.28|521.34|517.34|521.44|517.44|521.23|517.23|33
1615219340000|2021-03-08 16:02:20|521.41|517.41|521.18|517.18|521.41|517.41|521.18|517.18|28
1615219350000|2021-03-08 16:02:30|521.19|517.19|520.62|516.62|521.23|517.23|520.62|516.62|31
1615219360000|2021-03-08 16:02:40|520.58|516.58|520.33|516.33|520.58|516.58|520.27|516.27|29
1615219370000|2021-03-08 16:02:50|520.4|516.4|520.18|516.18|520.43|516.43|520.18|516.18|24
1615219380000|2021-03-08 16:03:00|520.2|516.2|520.32|516.32|520.5|516.5|520.2|516.2|31
1615219390000|2021-03-08 16:03:10|520.33|516.33|520.5|516.5|520.59|516.59|520.28|516.28|37
1615219400000|2021-03-08 16:03:20|520.51|516.51|520.03|516.03|520.51|516.51|519.98|515.98|32
1615219410000|2021-03-08 16:03:30|520.01|516.01|519.92|515.92|520.05|516.05|519.87|515.87|24
1615219420000|2021-03-08 16:03:40|519.89|515.89|519.75|515.75|519.91|515.91|519.67|515.67|20
1615219430000|2021-03-08 16:03:50|519.73|515.73|519.71|515.71|519.83|515.83|519.68|515.68|34
1615219440000|2021-03-08 16:04:00|519.74|515.74|519.85|515.85|519.96|515.96|519.71|515.71|30
1615219450000|2021-03-08 16:04:10|519.86|515.86|519.9|515.9|519.96|515.96|519.74|515.74|31
1615219460000|2021-03-08 16:04:20|519.92|515.92|519.93|515.93|519.98|515.98|519.83|515.83|29
1615219470000|2021-03-08 16:04:30|519.79|515.79|519.89|515.89|519.93|515.93|519.72|515.72|33
1615219480000|2021-03-08 16:04:40|519.85|515.85|519.71|515.71|519.89|515.89|519.6|515.6|23
1615219490000|2021-03-08 16:04:50|519.72|515.72|519.49|515.49|519.73|515.73|519.41|515.41|17
1615219500000|2021-03-08 16:05:00|519.35|515.35|519.59|515.59|519.59|515.59|519.32|515.32|20
1615219510000|2021-03-08 16:05:10|519.61|515.61|519.82|515.82|519.85|515.85|519.61|515.61|23
1615219520000|2021-03-08 16:05:20|519.83|515.83|519.7|515.7|519.83|515.83|519.69|515.69|21
1615219530000|2021-03-08 16:05:30|519.69|515.69|519.63|515.63|519.71|515.71|519.62|515.62|24
1615219540000|2021-03-08 16:05:40|519.62|515.62|519.67|515.67|519.67|515.67|519.6|515.6|29
1615219550000|2021-03-08 16:05:50|519.66|515.66|519.89|515.89|519.89|515.89|519.66|515.66|22
1615219560000|2021-03-08 16:06:00|519.9|515.9|520.11|516.11|520.15|516.15|519.9|515.9|22
1615219570000|2021-03-08 16:06:10|520.12|516.12|519.62|515.62|520.12|516.12|519.62|515.62|23
1615219580000|2021-03-08 16:06:20|519.61|515.61|519.54|515.54|519.67|515.67|519.54|515.54|27
1615219590000|2021-03-08 16:06:30|519.56|515.56|519.52|515.52|519.56|515.56|519.37|515.37|34
1615219600000|2021-03-08 16:06:40|519.49|515.49|519.43|515.43|519.56|515.56|519.4|515.4|27
1615219610000|2021-03-08 16:06:50|519.42|515.42|519.45|515.45|519.63|515.63|519.42|515.42|31
1615219620000|2021-03-08 16:07:00|519.42|515.42|519.47|515.47|519.49|515.49|519.3|515.3|20
1615219630000|2021-03-08 16:07:10|519.44|515.44|519.36|515.36|519.5|515.5|519.36|515.36|27
1615219640000|2021-03-08 16:07:20|519.37|515.37|519.26|515.26|519.4|515.4|519.25|515.25|27
1615219650000|2021-03-08 16:07:30|519.27|515.27|519.28|515.28|519.31|515.31|519.25|515.25|21
1615219660000|2021-03-08 16:07:40|519.26|515.26|519.33|515.33|519.36|515.36|519.24|515.24|25
1615219670000|2021-03-08 16:07:50|519.32|515.32|519.21|515.21|519.33|515.33|519.17|515.17|22
1615219680000|2021-03-08 16:08:00|519.2|515.2|519.2|515.2|519.26|515.26|519.17|515.17|21
1615219690000|2021-03-08 16:08:10|519.25|515.25|519.41|515.41|519.42|515.42|519.25|515.25|20
1615219700000|2021-03-08 16:08:20|519.39|515.39|519.51|515.51|519.53|515.53|519.39|515.39|20
1615219710000|2021-03-08 16:08:30|519.5|515.5|519.43|515.43|519.51|515.51|519.38|515.38|21
1615219720000|2021-03-08 16:08:40|519.4|515.4|519.64|515.64|519.64|515.64|519.37|515.37|19
1615219730000|2021-03-08 16:08:50|519.68|515.68|519.68|515.68|519.68|515.68|519.67|515.67|5
1615219740000|2021-03-08 16:09:00|519.78|515.78|519.91|515.91|519.94|515.94|519.75|515.75|14
1615219750000|2021-03-08 16:09:10|519.88|515.88|519.82|515.82|520.19|516.19|519.82|515.82|25
1615219760000|2021-03-08 16:09:20|519.79|515.79|519.81|515.81|519.83|515.83|519.79|515.79|9
1615219770000|2021-03-08 16:09:30|519.8|515.8|519.71|515.71|519.8|515.8|519.7|515.7|15
1615219780000|2021-03-08 16:09:40|519.69|515.69|519.42|515.42|519.75|515.75|519.39|515.39|22
1615219790000|2021-03-08 16:09:50|519.39|515.39|519.45|515.45|519.47|515.47|519.33|515.33|18
1615219800000|2021-03-08 16:10:00|519.38|515.38|518.87|514.87|519.45|515.45|518.87|514.87|23
1615219810000|2021-03-08 16:10:10|518.86|514.86|518.62|514.62|518.86|514.86|518.52|514.52|27
1615219820000|2021-03-08 16:10:20|518.61|514.61|518.17|514.17|518.61|514.61|518.14|514.14|20
1615219830000|2021-03-08 16:10:30|518.18|514.18|518.12|514.12|518.18|514.18|518.08|514.08|19
1615219840000|2021-03-08 16:10:40|518.13|514.13|518.54|514.54|518.58|514.58|518.1|514.1|23
1615219850000|2021-03-08 16:10:50|518.55|514.55|518.62|514.62|518.7|514.7|518.55|514.55|22
1615219860000|2021-03-08 16:11:00|518.66|514.66|518.84|514.84|518.85|514.85|518.5|514.5|26
1615219870000|2021-03-08 16:11:10|518.86|514.86|518.87|514.87|518.94|514.94|518.65|514.65|31
1615219880000|2021-03-08 16:11:20|518.86|514.86|518.93|514.93|518.93|514.93|518.84|514.84|21
1615219890000|2021-03-08 16:11:30|518.94|514.94|519.03|515.03|519.04|515.04|518.72|514.72|22
1615219900000|2021-03-08 16:11:40|518.78|514.78|518.73|514.73|518.81|514.81|518.65|514.65|34
1615219910000|2021-03-08 16:11:50|518.74|514.74|518.5|514.5|518.74|514.74|518.5|514.5|24
1615219920000|2021-03-08 16:12:00|518.53|514.53|518.76|514.76|518.83|514.83|518.53|514.53|27
1615219930000|2021-03-08 16:12:10|518.79|514.79|518.91|514.91|518.99|514.99|518.79|514.79|21
1615219940000|2021-03-08 16:12:20|518.84|514.84|519.12|515.12|519.22|515.22|518.84|514.84|18
1615219950000|2021-03-08 16:12:30|519.1|515.1|519.02|515.02|519.21|515.21|518.9|514.9|22
1615219960000|2021-03-08 16:12:40|518.99|514.99|518.74|514.74|519.04|515.04|518.74|514.74|26
1615219970000|2021-03-08 16:12:50|518.77|514.77|519|515|519.02|515.02|518.76|514.76|28
1615219980000|2021-03-08 16:13:00|519.01|515.01|518.81|514.81|519.02|515.02|518.77|514.77|27
1615219990000|2021-03-08 16:13:10|518.82|514.82|518.8|514.8|518.83|514.83|518.64|514.64|22
1615220000000|2021-03-08 16:13:20|518.85|514.85|518.88|514.88|518.91|514.91|518.76|514.76|25
1615220010000|2021-03-08 16:13:30|518.89|514.89|518.96|514.96|519.11|515.11|518.88|514.88|27
1615220020000|2021-03-08 16:13:40|519.02|515.02|519.11|515.11|519.12|515.12|518.95|514.95|13
1615220030000|2021-03-08 16:13:50|519.09|515.09|519.03|515.03|519.1|515.1|518.99|514.99|15
1615220040000|2021-03-08 16:14:00|519.04|515.04|519.16|515.16|519.16|515.16|518.98|514.98|12
1615220050000|2021-03-08 16:14:10|519.15|515.15|518.97|514.97|519.15|515.15|518.95|514.95|19
1615220060000|2021-03-08 16:14:20|518.98|514.98|519.04|515.04|519.13|515.13|518.98|514.98|27
1615220070000|2021-03-08 16:14:30|519.05|515.05|519.14|515.14|519.14|515.14|519.02|515.02|22
1615220080000|2021-03-08 16:14:40|519.1|515.1|519.17|515.17|519.17|515.17|519.1|515.1|15
1615220090000|2021-03-08 16:14:50|519.29|515.29|519.61|515.61|519.61|515.61|519.24|515.24|25
1615220100000|2021-03-08 16:15:00|519.62|515.62|519.8|515.8|519.85|515.85|519.61|515.61|23
1615220110000|2021-03-08 16:15:10|519.82|515.82|519.8|515.8|519.97|515.97|519.72|515.72|28
1615220120000|2021-03-08 16:15:20|519.96|515.96|519.87|515.87|519.98|515.98|519.78|515.78|23
1615220130000|2021-03-08 16:15:30|519.88|515.88|519.98|515.98|520.08|516.08|519.88|515.88|30
1615220140000|2021-03-08 16:15:40|519.94|515.94|519.87|515.87|519.98|515.98|519.84|515.84|22
1615220150000|2021-03-08 16:15:50|519.88|515.88|519.79|515.79|519.91|515.91|519.77|515.77|30
1615220160000|2021-03-08 16:16:00|519.78|515.78|519.96|515.96|519.96|515.96|519.78|515.78|25
1615220170000|2021-03-08 16:16:10|519.95|515.95|520.02|516.02|520.18|516.18|519.87|515.87|29
1615220180000|2021-03-08 16:16:20|520.06|516.06|520.06|516.06|520.11|516.11|519.96|515.96|18
1615220190000|2021-03-08 16:16:30|520.07|516.07|520.53|516.53|520.7|516.7|520.07|516.07|23
1615220200000|2021-03-08 16:16:40|520.55|516.55|520.84|516.84|520.84|516.84|520.5|516.5|23
1615220210000|2021-03-08 16:16:50|520.74|516.74|521.09|517.09|521.09|517.09|520.74|516.74|13
1615220220000|2021-03-08 16:17:00|521.14|517.14|521.14|517.14|521.28|517.28|521.09|517.09|31
1615220230000|2021-03-08 16:17:10|521.13|517.13|521|517|521.13|517.13|520.93|516.93|22
1615220240000|2021-03-08 16:17:20|521.01|517.01|521.16|517.16|521.16|517.16|521|517|29
1615220250000|2021-03-08 16:17:30|521.15|517.15|521.38|517.38|521.38|517.38|521.15|517.15|23
1615220260000|2021-03-08 16:17:40|521.35|517.35|521.38|517.38|521.38|517.38|521.16|517.16|25
1615220270000|2021-03-08 16:17:50|521.37|517.37|521.42|517.42|521.54|517.54|521.33|517.33|29
1615220280000|2021-03-08 16:18:00|521.47|517.47|521.42|517.42|521.48|517.48|521.37|517.37|19
1615220290000|2021-03-08 16:18:10|521.43|517.43|521.59|517.59|521.59|517.59|521.36|517.36|23
1615220300000|2021-03-08 16:18:20|521.58|517.58|521.11|517.11|521.58|517.58|521.11|517.11|28
1615220310000|2021-03-08 16:18:30|521.33|517.33|521.52|517.52|521.56|517.56|521.22|517.22|31
1615220320000|2021-03-08 16:18:40|521.53|517.53|521.6|517.6|521.6|517.6|521.53|517.53|11
1615220330000|2021-03-08 16:18:50|521.61|517.61|521.7|517.7|521.72|517.72|521.6|517.6|20
1615220340000|2021-03-08 16:19:00|521.68|517.68|521.52|517.52|521.69|517.69|521.47|517.47|17
1615220350000|2021-03-08 16:19:10|521.51|517.51|521.57|517.57|521.58|517.58|521.39|517.39|28
1615220360000|2021-03-08 16:19:20|521.55|517.55|521.63|517.63|521.63|517.63|521.46|517.46|23
1615220370000|2021-03-08 16:19:30|521.64|517.64|521.83|517.83|521.83|517.83|521.64|517.64|11
1615220380000|2021-03-08 16:19:40|521.82|517.82|522.05|518.05|522.05|518.05|521.79|517.79|22
1615220390000|2021-03-08 16:19:50|522.42|518.42|522.42|518.42|522.45|518.45|522.29|518.29|17
1615220400000|2021-03-08 16:20:00|522.44|518.44|523.3|519.3|523.31|519.31|522.44|518.44|24
1615220410000|2021-03-08 16:20:10|523.28|519.28|523.78|519.78|523.78|519.78|523.28|519.28|21
1615220420000|2021-03-08 16:20:20|523.77|519.77|524.04|520.04|524.04|520.04|523.61|519.61|27
1615220430000|2021-03-08 16:20:30|524.02|520.02|524.37|520.37|524.49|520.49|524.02|520.02|29
1615220440000|2021-03-08 16:20:40|524.39|520.39|524.64|520.64|524.64|520.64|524.39|520.39|22
1615220450000|2021-03-08 16:20:50|524.67|520.67|524.75|520.75|524.75|520.75|524.65|520.65|15
1615220460000|2021-03-08 16:21:00|524.84|520.84|525.07|521.07|525.63|521.63|524.84|520.84|31
1615220470000|2021-03-08 16:21:10|525.17|521.17|525.22|521.22|525.42|521.42|525.17|521.17|30
1615220480000|2021-03-08 16:21:20|525.18|521.18|525.03|521.03|525.38|521.38|525.03|521.03|31
1615220490000|2021-03-08 16:21:30|525.11|521.11|525.9|521.9|525.96|521.96|525.01|521.01|30
1615220500000|2021-03-08 16:21:40|525.96|521.96|525.93|521.93|526.16|522.16|525.22|521.22|27
1615220510000|2021-03-08 16:21:50|525.92|521.92|526.05|522.05|526.05|522.05|525.53|521.53|20
1615220520000|2021-03-08 16:22:00|525.88|521.88|526.23|522.23|526.45|522.45|525.88|521.88|34
1615220530000|2021-03-08 16:22:10|526.21|522.21|526.41|522.41|526.47|522.47|526.21|522.21|25
1615220540000|2021-03-08 16:22:20|526.45|522.45|526.6|522.6|526.63|522.63|525.94|521.94|26
1615220550000|2021-03-08 16:22:30|526.29|522.29|526.37|522.37|526.56|522.56|526.23|522.23|32
1615220560000|2021-03-08 16:22:40|526.36|522.36|526.91|522.91|526.91|522.91|526.32|522.32|30
1615220570000|2021-03-08 16:22:50|526.92|522.92|526.57|522.57|527|523|526.57|522.57|29
1615220580000|2021-03-08 16:23:00|526.67|522.67|527.03|523.03|527.07|523.07|526.4|522.4|35
1615220590000|2021-03-08 16:23:10|527.06|523.06|527.25|523.25|527.25|523.25|527.03|523.03|13
1615220600000|2021-03-08 16:23:20|527.21|523.21|526.84|522.84|527.31|523.31|526.84|522.84|31
1615220610000|2021-03-08 16:23:30|526.85|522.85|526.82|522.82|526.9|522.9|526.61|522.61|35
1615220620000|2021-03-08 16:23:40|526.83|522.83|527.01|523.01|527.04|523.04|526.79|522.79|30
1615220630000|2021-03-08 16:23:50|527|523|527.57|523.57|527.57|523.57|527|523|27
1615220640000|2021-03-08 16:24:00|527.58|523.58|527.71|523.71|527.8|523.8|527.45|523.45|30
1615220650000|2021-03-08 16:24:10|527.73|523.73|528.04|524.04|528.07|524.07|527.63|523.63|23
1615220660000|2021-03-08 16:24:20|528|524|528.09|524.09|528.11|524.11|527.47|523.47|19
1615220670000|2021-03-08 16:24:30|528.1|524.1|527.47|523.47|528.1|524.1|527.47|523.47|30
1615220680000|2021-03-08 16:24:40|527.49|523.49|528.01|524.01|528.01|524.01|527.45|523.45|33
1615220690000|2021-03-08 16:24:50|528|524|528.12|524.12|528.16|524.16|527.97|523.97|19
1615220700000|2021-03-08 16:25:00|528.14|524.14|527.87|523.87|528.19|524.19|527.82|523.82|34
1615220710000|2021-03-08 16:25:10|527.84|523.84|527.47|523.47|527.89|523.89|527.47|523.47|30
1615220720000|2021-03-08 16:25:20|527.27|523.27|527.3|523.3|527.41|523.41|526.88|522.88|34
1615220730000|2021-03-08 16:25:30|527.29|523.29|527.6|523.6|527.6|523.6|527.29|523.29|16
1615220740000|2021-03-08 16:25:40|527.62|523.62|527.32|523.32|527.62|523.62|527.16|523.16|27
1615220750000|2021-03-08 16:25:50|527.31|523.31|527.19|523.19|527.33|523.33|527.18|523.18|24
1615220760000|2021-03-08 16:26:00|527.15|523.15|526.41|522.41|527.19|523.19|526.41|522.41|37
1615220770000|2021-03-08 16:26:10|526.48|522.48|525.95|521.95|526.57|522.57|525.9|521.9|35
1615220780000|2021-03-08 16:26:20|525.94|521.94|525.57|521.57|526.07|522.07|525.51|521.51|30
1615220790000|2021-03-08 16:26:30|525.51|521.51|525.7|521.7|525.7|521.7|525.22|521.22|31
1615220800000|2021-03-08 16:26:40|525.66|521.66|525.87|521.87|525.87|521.87|525.59|521.59|27
1615220810000|2021-03-08 16:26:50|525.79|521.79|526.18|522.18|526.29|522.29|525.77|521.77|28
1615220820000|2021-03-08 16:27:00|526.2|522.2|525.63|521.63|526.2|522.2|525.63|521.63|35
1615220830000|2021-03-08 16:27:10|525.52|521.52|525.06|521.06|525.54|521.54|525.05|521.05|33
1615220840000|2021-03-08 16:27:20|525.14|521.14|525.16|521.16|525.31|521.31|525.06|521.06|28
1615220850000|2021-03-08 16:27:30|525.15|521.15|524.72|520.72|525.19|521.19|524.5|520.5|33
1615220860000|2021-03-08 16:27:40|524.79|520.79|524.95|520.95|524.95|520.95|524.75|520.75|31
1615220870000|2021-03-08 16:27:50|524.97|520.97|525.37|521.37|525.37|521.37|524.97|520.97|29
1615220880000|2021-03-08 16:28:00|525.32|521.32|524.9|520.9|525.32|521.32|524.88|520.88|30
1615220890000|2021-03-08 16:28:10|524.91|520.91|524.9|520.9|524.97|520.97|524.9|520.9|25
1615220900000|2021-03-08 16:28:20|524.93|520.93|524.95|520.95|524.96|520.96|524.89|520.89|22
1615220910000|2021-03-08 16:28:30|524.93|520.93|524.8|520.8|524.97|520.97|524.8|520.8|27
1615220920000|2021-03-08 16:28:40|524.78|520.78|524.58|520.58|524.79|520.79|524.55|520.55|30
1615220930000|2021-03-08 16:28:50|524.6|520.6|524.51|520.51|524.61|520.61|524.47|520.47|27
1615220940000|2021-03-08 16:29:00|524.52|520.52|524.38|520.38|524.52|520.52|524.33|520.33|17
1615220950000|2021-03-08 16:29:10|524.39|520.39|524.23|520.23|524.42|520.42|524.21|520.21|22
1615220960000|2021-03-08 16:29:20|524.24|520.24|524.45|520.45|524.45|520.45|524.22|520.22|25
1615220970000|2021-03-08 16:29:30|524.5|520.5|524.59|520.59|524.7|520.7|524.5|520.5|29
1615220980000|2021-03-08 16:29:40|524.58|520.58|524.73|520.73|524.73|520.73|524.52|520.52|30
1615220990000|2021-03-08 16:29:50|524.77|520.77|524.56|520.56|524.85|520.85|524.54|520.54|29
1615221000000|2021-03-08 16:30:00|524.55|520.55|524.81|520.81|524.83|520.83|524.55|520.55|24
1615221010000|2021-03-08 16:30:10|524.76|520.76|524.7|520.7|524.92|520.92|524.68|520.68|25
1615221020000|2021-03-08 16:30:20|524.67|520.67|524.15|520.15|524.67|520.67|524.15|520.15|30
1615221030000|2021-03-08 16:30:30|524.09|520.09|523.89|519.89|524.1|520.1|523.76|519.76|22
1615221040000|2021-03-08 16:30:40|523.86|519.86|523.1|519.1|523.86|519.86|523.1|519.1|30
1615221050000|2021-03-08 16:30:50|523.11|519.11|523.03|519.03|523.17|519.17|522.84|518.84|27
1615221060000|2021-03-08 16:31:00|523.05|519.05|522.92|518.92|523.12|519.12|522.91|518.91|28
1615221070000|2021-03-08 16:31:10|522.93|518.93|523.12|519.12|523.12|519.12|522.81|518.81|33
1615221080000|2021-03-08 16:31:20|523.15|519.15|523.14|519.14|523.17|519.17|523.12|519.12|20
1615221090000|2021-03-08 16:31:30|523.13|519.13|523.05|519.05|523.14|519.14|522.95|518.95|29
1615221100000|2021-03-08 16:31:40|523.04|519.04|523.05|519.05|523.08|519.08|522.73|518.73|31
1615221110000|2021-03-08 16:31:50|523.04|519.04|522.59|518.59|523.08|519.08|522.59|518.59|27
1615221120000|2021-03-08 16:32:00|522.47|518.47|522.69|518.69|522.73|518.73|522.43|518.43|25
1615221130000|2021-03-08 16:32:10|522.7|518.7|522.46|518.46|522.72|518.72|522.45|518.45|26
1615221140000|2021-03-08 16:32:20|522.5|518.5|522.47|518.47|522.5|518.5|522.4|518.4|24
1615221150000|2021-03-08 16:32:30|522.46|518.46|522.28|518.28|522.46|518.46|522.28|518.28|24
1615221160000|2021-03-08 16:32:40|522.29|518.29|522.38|518.38|522.38|518.38|522.27|518.27|24
1615221170000|2021-03-08 16:32:50|522.39|518.39|522.37|518.37|522.41|518.41|522.33|518.33|16
1615221180000|2021-03-08 16:33:00|522.35|518.35|522.2|518.2|522.38|518.38|522.2|518.2|23
1615221190000|2021-03-08 16:33:10|522.1|518.1|521.6|517.6|522.1|518.1|521.54|517.54|25
1615221200000|2021-03-08 16:33:20|521.61|517.61|521.87|517.87|521.87|517.87|521.48|517.48|31
1615221210000|2021-03-08 16:33:30|521.96|517.96|521.89|517.89|522.13|518.13|521.85|517.85|27
1615221220000|2021-03-08 16:33:40|521.9|517.9|521.9|517.9|522.03|518.03|521.88|517.88|27
1615221230000|2021-03-08 16:33:50|521.83|517.83|521.66|517.66|521.9|517.9|521.51|517.51|25
1615221240000|2021-03-08 16:34:00|521.65|517.65|521.98|517.98|521.98|517.98|521.65|517.65|26
1615221250000|2021-03-08 16:34:10|522.01|518.01|521.95|517.95|522.01|518.01|521.89|517.89|23
1615221260000|2021-03-08 16:34:20|521.94|517.94|522.03|518.03|522.04|518.04|521.91|517.91|19
1615221270000|2021-03-08 16:34:30|522.02|518.02|522.08|518.08|522.33|518.33|521.99|517.99|29
1615221280000|2021-03-08 16:34:40|522.09|518.09|522.2|518.2|522.25|518.25|522.09|518.09|24
1615221290000|2021-03-08 16:34:50|522.12|518.12|522.47|518.47|522.54|518.54|522.12|518.12|21
1615221300000|2021-03-08 16:35:00|522.38|518.38|522.23|518.23|522.5|518.5|522.21|518.21|29
1615221310000|2021-03-08 16:35:10|522.27|518.27|521.9|517.9|522.31|518.31|521.9|517.9|20
1615221320000|2021-03-08 16:35:20|521.83|517.83|521.6|517.6|521.87|517.87|521.58|517.58|21
1615221330000|2021-03-08 16:35:30|521.62|517.62|521.42|517.42|521.62|517.62|521.42|517.42|17
1615221340000|2021-03-08 16:35:40|521.43|517.43|521.44|517.44|521.46|517.46|521.41|517.41|11
1615221350000|2021-03-08 16:35:50|521.45|517.45|521.28|517.28|521.46|517.46|521.14|517.14|22
1615221360000|2021-03-08 16:36:00|521.29|517.29|521.05|517.05|521.32|517.32|521.03|517.03|27
1615221370000|2021-03-08 16:36:10|521.07|517.07|520.88|516.88|521.07|517.07|520.88|516.88|19
1615221380000|2021-03-08 16:36:20|520.83|516.83|520.8|516.8|520.84|516.84|520.76|516.76|11
1615221390000|2021-03-08 16:36:30|520.83|516.83|521.1|517.1|521.1|517.1|520.77|516.77|37
1615221400000|2021-03-08 16:36:40|521.08|517.08|520.82|516.82|521.1|517.1|520.66|516.66|28
1615221410000|2021-03-08 16:36:50|520.88|516.88|520.97|516.97|521.05|517.05|520.87|516.87|28
1615221420000|2021-03-08 16:37:00|520.85|516.85|521.01|517.01|521.03|517.03|520.85|516.85|23
1615221430000|2021-03-08 16:37:10|521|517|520.74|516.74|521|517|520.71|516.71|24
1615221440000|2021-03-08 16:37:20|520.76|516.76|521.01|517.01|521.01|517.01|520.71|516.71|23
1615221450000|2021-03-08 16:37:30|521|517|521.08|517.08|521.09|517.09|520.91|516.91|19
1615221460000|2021-03-08 16:37:40|521.05|517.05|521.01|517.01|521.1|517.1|520.97|516.97|19
1615221470000|2021-03-08 16:37:50|521|517|521.15|517.15|521.15|517.15|521|517|23
1615221480000|2021-03-08 16:38:00|521.12|517.12|521.5|517.5|521.5|517.5|521.1|517.1|27
1615221490000|2021-03-08 16:38:10|521.47|517.47|521.66|517.66|521.7|517.7|521.42|517.42|30
1615221500000|2021-03-08 16:38:20|521.67|517.67|521.7|517.7|521.76|517.76|521.65|517.65|32
1615221510000|2021-03-08 16:38:30|521.66|517.66|521.4|517.4|521.69|517.69|521.36|517.36|32
1615221520000|2021-03-08 16:38:40|521.38|517.38|521.42|517.42|521.57|517.57|521.29|517.29|28
1615221530000|2021-03-08 16:38:50|521.48|517.48|521.22|517.22|521.55|517.55|521.21|517.21|30
1615221540000|2021-03-08 16:39:00|521.19|517.19|521.2|517.2|521.28|517.28|521.19|517.19|24
1615221550000|2021-03-08 16:39:10|521.25|517.25|521.3|517.3|521.44|517.44|521.24|517.24|32
1615221560000|2021-03-08 16:39:20|521.33|517.33|521.17|517.17|521.34|517.34|521.14|517.14|23
1615221570000|2021-03-08 16:39:30|521.18|517.18|521.15|517.15|521.2|517.2|521.12|517.12|23
1615221580000|2021-03-08 16:39:40|521.16|517.16|521.16|517.16|521.16|517.16|521.15|517.15|5
1615221590000|2021-03-08 16:39:50|521.18|517.18|520.85|516.85|521.18|517.18|520.84|516.84|25
1615221600000|2021-03-08 16:40:00|520.87|516.87|520.84|516.84|521.07|517.07|520.84|516.84|23
1615221610000|2021-03-08 16:40:10|520.83|516.83|520.55|516.55|520.84|516.84|520.52|516.52|31
1615221620000|2021-03-08 16:40:20|520.62|516.62|520.74|516.74|520.74|516.74|520.51|516.51|23
1615221630000|2021-03-08 16:40:30|520.77|516.77|520.8|516.8|520.8|516.8|520.74|516.74|15
1615221640000|2021-03-08 16:40:40|520.78|516.78|520.76|516.76|520.78|516.78|520.62|516.62|25
1615221650000|2021-03-08 16:40:50|520.75|516.75|520.71|516.71|520.76|516.76|520.7|516.7|14
1615221660000|2021-03-08 16:41:00|520.72|516.72|520.96|516.96|520.96|516.96|520.72|516.72|20
1615221670000|2021-03-08 16:41:10|520.94|516.94|520.98|516.98|521.13|517.13|520.79|516.79|26
1615221680000|2021-03-08 16:41:20|520.97|516.97|520.9|516.9|521|517|520.87|516.87|29
1615221690000|2021-03-08 16:41:30|520.93|516.93|521.05|517.05|521.05|517.05|520.91|516.91|21
1615221700000|2021-03-08 16:41:40|521.12|517.12|520.92|516.92|521.13|517.13|520.89|516.89|20
1615221710000|2021-03-08 16:41:50|520.93|516.93|520.81|516.81|520.95|516.95|520.8|516.8|20
1615221720000|2021-03-08 16:42:00|520.82|516.82|521.13|517.13|521.13|517.13|520.81|516.81|23
1615221730000|2021-03-08 16:42:10|521.12|517.12|520.93|516.93|521.15|517.15|520.87|516.87|33
1615221740000|2021-03-08 16:42:20|520.94|516.94|520.69|516.69|520.95|516.95|520.69|516.69|31
1615221750000|2021-03-08 16:42:30|520.71|516.71|520.59|516.59|520.99|516.99|520.59|516.59|33
1615221760000|2021-03-08 16:42:40|520.58|516.58|520.49|516.49|520.61|516.61|520.3|516.3|30
1615221770000|2021-03-08 16:42:50|520.51|516.51|520.47|516.47|520.55|516.55|520.42|516.42|22
1615221780000|2021-03-08 16:43:00|520.48|516.48|520.64|516.64|520.66|516.66|520.45|516.45|23
1615221790000|2021-03-08 16:43:10|520.66|516.66|520.53|516.53|520.76|516.76|520.5|516.5|31
1615221800000|2021-03-08 16:43:20|520.56|516.56|520.7|516.7|520.86|516.86|520.56|516.56|29
1615221810000|2021-03-08 16:43:30|520.72|516.72|520.48|516.48|520.72|516.72|520.38|516.38|28
1615221820000|2021-03-08 16:43:40|520.65|516.65|520.71|516.71|520.72|516.72|520.57|516.57|28
1615221830000|2021-03-08 16:43:50|520.68|516.68|520.82|516.82|520.86|516.86|520.68|516.68|22
1615221840000|2021-03-08 16:44:00|520.81|516.81|520.83|516.83|520.83|516.83|520.76|516.76|22
1615221850000|2021-03-08 16:44:10|520.81|516.81|520.77|516.77|520.87|516.87|520.72|516.72|24
1615221860000|2021-03-08 16:44:20|520.74|516.74|520.78|516.78|520.82|516.82|520.74|516.74|25
1615221870000|2021-03-08 16:44:30|520.79|516.79|520.77|516.77|520.79|516.79|520.74|516.74|21
1615221880000|2021-03-08 16:44:40|520.78|516.78|520.62|516.62|520.78|516.78|520.61|516.61|25
1615221890000|2021-03-08 16:44:50|520.61|516.61|520.65|516.65|520.65|516.65|520.44|516.44|19
1615221900000|2021-03-08 16:45:00|520.63|516.63|520.18|516.18|520.63|516.63|520.06|516.06|31
1615221910000|2021-03-08 16:45:10|520.15|516.15|520.02|516.02|520.2|516.2|519.93|515.93|23
1615221920000|2021-03-08 16:45:20|520.03|516.03|520.27|516.27|520.27|516.27|520|516|30
1615221930000|2021-03-08 16:45:30|520.29|516.29|520.32|516.32|520.37|516.37|520.29|516.29|20
1615221940000|2021-03-08 16:45:40|520.28|516.28|520.12|516.12|520.29|516.29|520.12|516.12|23
1615221950000|2021-03-08 16:45:50|520.09|516.09|520.26|516.26|520.26|516.26|520.06|516.06|24
1615221960000|2021-03-08 16:46:00|520.25|516.25|520.39|516.39|520.4|516.4|520.18|516.18|23
1615221970000|2021-03-08 16:46:10|520.4|516.4|520.47|516.47|520.51|516.51|520.34|516.34|18
1615221980000|2021-03-08 16:46:20|520.53|516.53|520.55|516.55|520.56|516.56|520.53|516.53|15
1615221990000|2021-03-08 16:46:30|520.52|516.52|520.36|516.36|520.55|516.55|520.35|516.35|25
1615222000000|2021-03-08 16:46:40|520.38|516.38|520.21|516.21|520.4|516.4|520.2|516.2|22
1615222010000|2021-03-08 16:46:50|520.23|516.23|520.15|516.15|520.28|516.28|520.12|516.12|24
1615222020000|2021-03-08 16:47:00|520.14|516.14|520.38|516.38|520.39|516.39|520.13|516.13|23
1615222030000|2021-03-08 16:47:10|520.39|516.39|520.42|516.42|520.42|516.42|520.36|516.36|10
1615222040000|2021-03-08 16:47:20|520.47|516.47|520.25|516.25|520.47|516.47|520.25|516.25|19
1615222050000|2021-03-08 16:47:30|520.26|516.26|520.25|516.25|520.29|516.29|520.22|516.22|22
1615222060000|2021-03-08 16:47:40|520.23|516.23|520.19|516.19|520.24|516.24|519.93|515.93|28
1615222070000|2021-03-08 16:47:50|520.2|516.2|520.33|516.33|520.33|516.33|520.19|516.19|24
1615222080000|2021-03-08 16:48:00|520.34|516.34|520.22|516.22|520.38|516.38|520.18|516.18|31
1615222090000|2021-03-08 16:48:10|520.24|516.24|519.99|515.99|520.24|516.24|519.95|515.95|21
1615222100000|2021-03-08 16:48:20|519.96|515.96|519.93|515.93|520.02|516.02|519.88|515.88|21
1615222110000|2021-03-08 16:48:30|519.94|515.94|519.85|515.85|519.96|515.96|519.85|515.85|22
1615222120000|2021-03-08 16:48:40|519.86|515.86|520.22|516.22|520.22|516.22|519.86|515.86|23
1615222130000|2021-03-08 16:48:50|520.26|516.26|520.26|516.26|520.36|516.36|520.19|516.19|30
1615222140000|2021-03-08 16:49:00|520.25|516.25|520.12|516.12|520.28|516.28|520.12|516.12|23
1615222150000|2021-03-08 16:49:10|520.17|516.17|520.15|516.15|520.23|516.23|520.15|516.15|10
1615222160000|2021-03-08 16:49:20|520.14|516.14|520.18|516.18|520.23|516.23|520.14|516.14|11
1615222170000|2021-03-08 16:49:30|520.17|516.17|520.25|516.25|520.26|516.26|520.14|516.14|21
1615222180000|2021-03-08 16:49:40|520.2|516.2|520.19|516.19|520.22|516.22|520.17|516.17|13
1615222190000|2021-03-08 16:49:50|520.2|516.2|520.16|516.16|520.26|516.26|520.16|516.16|19
1615222200000|2021-03-08 16:50:00|520.14|516.14|519.87|515.87|520.14|516.14|519.87|515.87|21
1615222210000|2021-03-08 16:50:10|519.84|515.84|519.75|515.75|519.84|515.84|519.74|515.74|10
1615222220000|2021-03-08 16:50:20|519.74|515.74|519.72|515.72|519.76|515.76|519.7|515.7|12
1615222230000|2021-03-08 16:50:30|519.73|515.73|519.75|515.75|519.75|515.75|519.71|515.71|14
1615222240000|2021-03-08 16:50:40|519.74|515.74|519.2|515.2|519.74|515.74|519.2|515.2|19
1615222250000|2021-03-08 16:50:50|519.26|515.26|519.11|515.11|519.34|515.34|519.11|515.11|24
1615222260000|2021-03-08 16:51:00|519.1|515.1|519.05|515.05|519.24|515.24|519.05|515.05|25
1615222270000|2021-03-08 16:51:10|519.09|515.09|519.12|515.12|519.18|515.18|519.07|515.07|19
1615222280000|2021-03-08 16:51:20|519.21|515.21|519.08|515.08|519.25|515.25|518.99|514.99|33
1615222290000|2021-03-08 16:51:30|519.11|515.11|518.88|514.88|519.12|515.12|518.88|514.88|31
1615222300000|2021-03-08 16:51:40|518.87|514.87|518.49|514.49|518.87|514.87|518.39|514.39|26
1615222310000|2021-03-08 16:51:50|518.48|514.48|518.48|514.48|518.62|514.62|518.46|514.46|28
1615222320000|2021-03-08 16:52:00|518.41|514.41|518.67|514.67|518.69|514.69|518.41|514.41|32
1615222330000|2021-03-08 16:52:10|518.65|514.65|518.54|514.54|518.67|514.67|518.43|514.43|22
1615222340000|2021-03-08 16:52:20|518.53|514.53|518.57|514.57|518.57|514.57|518.5|514.5|15
1615222350000|2021-03-08 16:52:30|518.58|514.58|518.69|514.69|518.73|514.73|518.57|514.57|25
1615222360000|2021-03-08 16:52:40|518.72|514.72|518.75|514.75|518.82|514.82|518.65|514.65|22
1615222370000|2021-03-08 16:52:50|518.31|514.31|518.7|514.7|518.72|514.72|518.31|514.31|14
1615222380000|2021-03-08 16:53:00|518.68|514.68|518.7|514.7|518.73|514.73|518.61|514.61|34
1615222390000|2021-03-08 16:53:10|518.66|514.66|518.79|514.79|518.89|514.89|518.66|514.66|23
1615222400000|2021-03-08 16:53:20|518.82|514.82|518.78|514.78|518.82|514.82|518.72|514.72|12
1615222410000|2021-03-08 16:53:30|518.84|514.84|518.83|514.83|518.89|514.89|518.76|514.76|17
1615222420000|2021-03-08 16:53:40|518.81|514.81|518.82|514.82|518.83|514.83|518.72|514.72|23
1615222430000|2021-03-08 16:53:50|518.81|514.81|518.89|514.89|519|515|518.79|514.79|30
1615222440000|2021-03-08 16:54:00|518.88|514.88|518.69|514.69|518.88|514.88|518.55|514.55|9
1615222450000|2021-03-08 16:54:10|518.78|514.78|518.71|514.71|518.78|514.78|518.69|514.69|12
1615222460000|2021-03-08 16:54:20|518.72|514.72|518.65|514.65|518.72|514.72|518.63|514.63|9
1615222470000|2021-03-08 16:54:30|518.63|514.63|518.64|514.64|518.67|514.67|518.63|514.63|14
1615222480000|2021-03-08 16:54:40|518.66|514.66|518.47|514.47|518.66|514.66|518.45|514.45|18
1615222490000|2021-03-08 16:54:50|518.48|514.48|518.73|514.73|518.76|514.76|518.48|514.48|28
1615222500000|2021-03-08 16:55:00|518.72|514.72|518.97|514.97|518.97|514.97|518.68|514.68|25
1615222510000|2021-03-08 16:55:10|518.96|514.96|519.07|515.07|519.08|515.08|518.96|514.96|28
1615222520000|2021-03-08 16:55:20|519.09|515.09|519.15|515.15|519.15|515.15|519.09|515.09|19
1615222530000|2021-03-08 16:55:30|519.14|515.14|519.28|515.28|519.28|515.28|519.14|515.14|17
1615222540000|2021-03-08 16:55:40|519.29|515.29|519.32|515.32|519.37|515.37|519.28|515.28|20
1615222550000|2021-03-08 16:55:50|519.3|515.3|519.38|515.38|519.41|515.41|519.3|515.3|21
1615222560000|2021-03-08 16:56:00|519.4|515.4|519.45|515.45|519.48|515.48|519.37|515.37|29
1615222570000|2021-03-08 16:56:10|519.44|515.44|519.39|515.39|519.48|515.48|519.39|515.39|24
1615222580000|2021-03-08 16:56:20|519.44|515.44|519.23|515.23|519.44|515.44|519.23|515.23|21
1615222590000|2021-03-08 16:56:30|519.2|515.2|519.29|515.29|519.29|515.29|519.2|515.2|16
1615222600000|2021-03-08 16:56:40|519.3|515.3|519.53|515.53|519.53|515.53|519.3|515.3|20
1615222610000|2021-03-08 16:56:50|519.55|515.55|519.61|515.61|519.64|515.64|519.55|515.55|17
1615222620000|2021-03-08 16:57:00|519.59|515.59|519.64|515.64|519.65|515.65|519.59|515.59|17
1615222630000|2021-03-08 16:57:10|519.65|515.65|519.66|515.66|519.67|515.67|519.65|515.65|4
1615222640000|2021-03-08 16:57:20|519.68|515.68|519.71|515.71|519.75|515.75|519.65|515.65|20
1615222650000|2021-03-08 16:57:30|519.74|515.74|519.75|515.75|519.83|515.83|519.72|515.72|23
1615222660000|2021-03-08 16:57:40|519.81|515.81|519.78|515.78|519.88|515.88|519.75|515.75|25
1615222670000|2021-03-08 16:57:50|519.81|515.81|519.82|515.82|519.82|515.82|519.73|515.73|24
1615222680000|2021-03-08 16:58:00|519.81|515.81|520.02|516.02|520.03|516.03|519.81|515.81|23
1615222690000|2021-03-08 16:58:10|520|516|519.95|515.95|520.04|516.04|519.95|515.95|26
1615222700000|2021-03-08 16:58:20|519.91|515.91|519.85|515.85|519.97|515.97|519.85|515.85|22
1615222710000|2021-03-08 16:58:30|519.86|515.86|519.92|515.92|519.95|515.95|519.86|515.86|20
1615222720000|2021-03-08 16:58:40|519.91|515.91|519.88|515.88|519.93|515.93|519.87|515.87|18
1615222730000|2021-03-08 16:58:50|519.89|515.89|519.96|515.96|519.97|515.97|519.88|515.88|22
1615222740000|2021-03-08 16:59:00|519.95|515.95|519.96|515.96|519.97|515.97|519.94|515.94|15
1615222750000|2021-03-08 16:59:10|519.97|515.97|519.93|515.93|519.98|515.98|519.93|515.93|17
1615222760000|2021-03-08 16:59:20|519.92|515.92|519.33|515.33|519.92|515.92|519.32|515.32|30
1615222770000|2021-03-08 16:59:30|519.32|515.32|519.3|515.3|519.35|515.35|519.23|515.23|25
1615222780000|2021-03-08 16:59:40|519.29|515.29|519.29|515.29|519.3|515.3|519.23|515.23|27
1615222790000|2021-03-08 16:59:50|519.3|515.3|519.12|515.12|519.31|515.31|519.11|515.11|22
1615222800000|2021-03-08 17:00:00|519.13|515.13|519.27|515.27|519.36|515.36|519.13|515.13|24
1615222810000|2021-03-08 17:00:10|519.28|515.28|519.37|515.37|519.38|515.38|519.27|515.27|24
1615222820000|2021-03-08 17:00:20|519.38|515.38|519.39|515.39|519.5|515.5|519.35|515.35|28
1615222830000|2021-03-08 17:00:30|519.4|515.4|519.61|515.61|519.62|515.62|519.4|515.4|28
1615222840000|2021-03-08 17:00:40|519.66|515.66|519.84|515.84|519.99|515.99|519.65|515.65|33
1615222850000|2021-03-08 17:00:50|519.87|515.87|519.92|515.92|519.94|515.94|519.87|515.87|28
1615222860000|2021-03-08 17:01:00|519.88|515.88|519.94|515.94|519.99|515.99|519.87|515.87|20
1615222870000|2021-03-08 17:01:10|519.95|515.95|520.05|516.05|520.2|516.2|519.94|515.94|26
1615222880000|2021-03-08 17:01:20|520.06|516.06|520.06|516.06|520.12|516.12|520.06|516.06|16
1615222890000|2021-03-08 17:01:30|520.08|516.08|520.13|516.13|520.14|516.14|520.06|516.06|23
1615222900000|2021-03-08 17:01:40|520.12|516.12|520.11|516.11|520.13|516.13|520.08|516.08|20
1615222910000|2021-03-08 17:01:50|520.1|516.1|520.05|516.05|520.14|516.14|519.95|515.95|26
1615222920000|2021-03-08 17:02:00|520.04|516.04|519.67|515.67|520.05|516.05|519.62|515.62|30
1615222930000|2021-03-08 17:02:10|519.66|515.66|519.68|515.68|519.69|515.69|519.66|515.66|19
1615222940000|2021-03-08 17:02:20|519.69|515.69|519.46|515.46|519.69|515.69|519.46|515.46|22
1615222950000|2021-03-08 17:02:30|519.47|515.47|519.43|515.43|519.47|515.47|519.38|515.38|21
1615222960000|2021-03-08 17:02:40|519.44|515.44|519.49|515.49|519.5|515.5|519.42|515.42|21
1615222970000|2021-03-08 17:02:50|519.5|515.5|519.47|515.47|519.52|515.52|519.45|515.45|12
1615222980000|2021-03-08 17:03:00|519.49|515.49|519.57|515.57|519.6|515.6|519.46|515.46|24
1615222990000|2021-03-08 17:03:10|519.56|515.56|519.58|515.58|519.61|515.61|519.56|515.56|21
1615223000000|2021-03-08 17:03:20|519.57|515.57|519.51|515.51|519.6|515.6|519.51|515.51|9
1615223010000|2021-03-08 17:03:30|519.48|515.48|519.55|515.55|519.57|515.57|519.48|515.48|15
1615223020000|2021-03-08 17:03:40|519.6|515.6|519.53|515.53|519.6|515.6|519.51|515.51|20
1615223030000|2021-03-08 17:03:50|519.52|515.52|519.53|515.53|519.58|515.58|519.5|515.5|14
1615223040000|2021-03-08 17:04:00|519.54|515.54|519.48|515.48|519.54|515.54|519.48|515.48|14
1615223050000|2021-03-08 17:04:10|519.49|515.49|519.37|515.37|519.49|515.49|519.25|515.25|20
1615223060000|2021-03-08 17:04:20|519.35|515.35|519.4|515.4|519.4|515.4|519.34|515.34|15
1615223070000|2021-03-08 17:04:30|519.39|515.39|519.42|515.42|519.45|515.45|519.38|515.38|10
1615223080000|2021-03-08 17:04:40|519.41|515.41|519.41|515.41|519.43|515.43|519.4|515.4|10
1615223090000|2021-03-08 17:04:50|519.42|515.42|519.21|515.21|519.42|515.42|519.21|515.21|20
1615223100000|2021-03-08 17:05:00|519.19|515.19|519.25|515.25|519.25|515.25|519.14|515.14|18
1615223110000|2021-03-08 17:05:10|519.24|515.24|519.26|515.26|519.28|515.28|519.23|515.23|22
1615223120000|2021-03-08 17:05:20|519.25|515.25|519.15|515.15|519.27|515.27|519.13|515.13|17
1615223130000|2021-03-08 17:05:30|519.14|515.14|519.33|515.33|519.33|515.33|519.11|515.11|24
1615223140000|2021-03-08 17:05:40|519.34|515.34|519.39|515.39|519.41|515.41|519.34|515.34|21
1615223150000|2021-03-08 17:05:50|519.44|515.44|519.69|515.69|519.69|515.69|519.43|515.43|23
1615223160000|2021-03-08 17:06:00|519.68|515.68|519.71|515.71|519.71|515.71|519.65|515.65|22
1615223170000|2021-03-08 17:06:10|519.69|515.69|519.67|515.67|519.72|515.72|519.62|515.62|20
1615223180000|2021-03-08 17:06:20|519.63|515.63|519.43|515.43|519.67|515.67|519.41|515.41|24
1615223190000|2021-03-08 17:06:30|519.44|515.44|519.52|515.52|519.52|515.52|519.41|515.41|12
1615223200000|2021-03-08 17:06:40|519.45|515.45|519.64|515.64|519.7|515.7|519.45|515.45|29
1615223210000|2021-03-08 17:06:50|519.65|515.65|519.66|515.66|519.67|515.67|519.63|515.63|24
1615223220000|2021-03-08 17:07:00|519.67|515.67|519.66|515.66|519.67|515.67|519.54|515.54|26
1615223230000|2021-03-08 17:07:10|519.7|515.7|519.71|515.71|519.72|515.72|519.64|515.64|23
1615223240000|2021-03-08 17:07:20|519.73|515.73|519.69|515.69|519.73|515.73|519.67|515.67|16
1615223250000|2021-03-08 17:07:30|519.68|515.68|519.63|515.63|519.68|515.68|519.57|515.57|21
1615223260000|2021-03-08 17:07:40|519.62|515.62|519.49|515.49|519.65|515.65|519.49|515.49|16
1615223270000|2021-03-08 17:07:50|519.48|515.48|519.46|515.46|519.52|515.52|519.46|515.46|12
1615223280000|2021-03-08 17:08:00|519.47|515.47|519.56|515.56|519.56|515.56|519.44|515.44|21
1615223290000|2021-03-08 17:08:10|519.57|515.57|519.52|515.52|519.58|515.58|519.48|515.48|22
1615223300000|2021-03-08 17:08:20|519.49|515.49|519.46|515.46|519.55|515.55|519.43|515.43|26
1615223310000|2021-03-08 17:08:30|519.48|515.48|519.52|515.52|519.53|515.53|519.46|515.46|17
1615223320000|2021-03-08 17:08:40|519.51|515.51|519.52|515.52|519.53|515.53|519.51|515.51|5
1615223330000|2021-03-08 17:08:50|519.51|515.51|519.52|515.52|519.53|515.53|519.51|515.51|11
1615223340000|2021-03-08 17:09:00|519.51|515.51|519.72|515.72|519.73|515.73|519.51|515.51|21
1615223350000|2021-03-08 17:09:10|519.7|515.7|519.79|515.79|519.8|515.8|519.7|515.7|24
1615223360000|2021-03-08 17:09:20|519.8|515.8|519.87|515.87|519.92|515.92|519.77|515.77|28
1615223370000|2021-03-08 17:09:30|519.89|515.89|519.89|515.89|519.92|515.92|519.81|515.81|26
1615223380000|2021-03-08 17:09:40|519.91|515.91|519.86|515.86|519.92|515.92|519.84|515.84|17
1615223390000|2021-03-08 17:09:50|519.85|515.85|519.87|515.87|519.94|515.94|519.84|515.84|20
1615223400000|2021-03-08 17:10:00|519.85|515.85|519.88|515.88|519.88|515.88|519.85|515.85|10
1615223410000|2021-03-08 17:10:10|519.8|515.8|519.78|515.78|519.8|515.8|519.73|515.73|17
1615223420000|2021-03-08 17:10:20|519.77|515.77|519.82|515.82|519.88|515.88|519.76|515.76|22
1615223430000|2021-03-08 17:10:30|519.83|515.83|519.75|515.75|519.83|515.83|519.74|515.74|17
1615223440000|2021-03-08 17:10:40|519.76|515.76|519.78|515.78|519.78|515.78|519.75|515.75|16
1615223450000|2021-03-08 17:10:50|519.77|515.77|519.74|515.74|519.79|515.79|519.74|515.74|9
1615223460000|2021-03-08 17:11:00|519.75|515.75|519.73|515.73|519.76|515.76|519.73|515.73|14
1615223470000|2021-03-08 17:11:10|519.72|515.72|519.73|515.73|519.76|515.76|519.72|515.72|15
1615223480000|2021-03-08 17:11:20|519.72|515.72|519.52|515.52|519.73|515.73|519.47|515.47|18
1615223490000|2021-03-08 17:11:30|519.54|515.54|519.51|515.51|519.57|515.57|519.49|515.49|33
1615223500000|2021-03-08 17:11:40|519.54|515.54|519.52|515.52|519.57|515.57|519.49|515.49|18
1615223510000|2021-03-08 17:11:50|519.5|515.5|519.5|515.5|519.52|515.52|519.44|515.44|19
1615223520000|2021-03-08 17:12:00|519.47|515.47|519.46|515.46|519.48|515.48|519.45|515.45|11
1615223530000|2021-03-08 17:12:10|519.45|515.45|519.12|515.12|519.45|515.45|519.12|515.12|22
1615223540000|2021-03-08 17:12:20|519.1|515.1|519.05|515.05|519.16|515.16|519|515|19
1615223550000|2021-03-08 17:12:30|519.06|515.06|519.11|515.11|519.24|515.24|519.03|515.03|29
1615223560000|2021-03-08 17:12:40|519.1|515.1|519.16|515.16|519.18|515.18|519.1|515.1|12
1615223570000|2021-03-08 17:12:50|519.17|515.17|519.28|515.28|519.28|515.28|519.16|515.16|12
1615223580000|2021-03-08 17:13:00|519.27|515.27|519.3|515.3|519.3|515.3|519.27|515.27|18
1615223590000|2021-03-08 17:13:10|519.29|515.29|519.27|515.27|519.33|515.33|519.19|515.19|21
1615223600000|2021-03-08 17:13:20|519.28|515.28|519.26|515.26|519.31|515.31|519.12|515.12|19
1615223610000|2021-03-08 17:13:30|519.24|515.24|519.11|515.11|519.26|515.26|519.07|515.07|13
1615223620000|2021-03-08 17:13:40|519.1|515.1|519.09|515.09|519.1|515.1|519.09|515.09|2
1615223630000|2021-03-08 17:13:50|519.1|515.1|519.18|515.18|519.19|515.19|519.07|515.07|17
1615223640000|2021-03-08 17:14:00|519.19|515.19|519.41|515.41|519.42|515.42|519.18|515.18|24
1615223650000|2021-03-08 17:14:10|519.4|515.4|519.47|515.47|519.48|515.48|519.37|515.37|21
1615223660000|2021-03-08 17:14:20|519.48|515.48|519.5|515.5|519.51|515.51|519.4|515.4|22
1615223670000|2021-03-08 17:14:30|519.51|515.51|519.41|515.41|519.51|515.51|519.41|515.41|25
1615223680000|2021-03-08 17:14:40|519.42|515.42|519.37|515.37|519.43|515.43|519.36|515.36|15
1615223690000|2021-03-08 17:14:50|519.33|515.33|519.37|515.37|519.39|515.39|519.31|515.31|17
1615223700000|2021-03-08 17:15:00|519.38|515.38|519.3|515.3|519.42|515.42|519.3|515.3|25
1615223710000|2021-03-08 17:15:10|519.27|515.27|518.96|514.96|519.28|515.28|518.95|514.95|21
1615223720000|2021-03-08 17:15:20|518.97|514.97|518.91|514.91|519.01|515.01|518.89|514.89|18
1615223730000|2021-03-08 17:15:30|518.93|514.93|518.97|514.97|518.99|514.99|518.89|514.89|25
1615223740000|2021-03-08 17:15:40|519.07|515.07|519.03|515.03|519.16|515.16|519.03|515.03|29
1615223750000|2021-03-08 17:15:50|519.06|515.06|519.11|515.11|519.12|515.12|518.99|514.99|15
1615223760000|2021-03-08 17:16:00|519.12|515.12|519.22|515.22|519.24|515.24|519.11|515.11|19
1615223770000|2021-03-08 17:16:10|519.23|515.23|519.22|515.22|519.24|515.24|519.2|515.2|20
1615223780000|2021-03-08 17:16:20|519.28|515.28|519.25|515.25|519.28|515.28|519.25|515.25|20
1615223790000|2021-03-08 17:16:30|519.26|515.26|519.38|515.38|519.38|515.38|519.26|515.26|14
1615223800000|2021-03-08 17:16:40|519.45|515.45|519.63|515.63|519.67|515.67|519.45|515.45|18
1615223810000|2021-03-08 17:16:50|519.64|515.64|519.58|515.58|519.64|515.64|519.55|515.55|24
1615223820000|2021-03-08 17:17:00|519.59|515.59|519.62|515.62|519.65|515.65|519.55|515.55|28
1615223830000|2021-03-08 17:17:10|519.58|515.58|519.58|515.58|519.67|515.67|519.56|515.56|23
1615223840000|2021-03-08 17:17:20|519.57|515.57|519.51|515.51|519.61|515.61|519.44|515.44|27
1615223850000|2021-03-08 17:17:30|519.52|515.52|519.67|515.67|519.67|515.67|519.52|515.52|27
1615223860000|2021-03-08 17:17:40|519.68|515.68|519.59|515.59|519.68|515.68|519.59|515.59|21
1615223870000|2021-03-08 17:17:50|519.57|515.57|519.52|515.52|519.57|515.57|519.38|515.38|21
1615223880000|2021-03-08 17:18:00|519.53|515.53|519.53|515.53|519.55|515.55|519.49|515.49|14
1615223890000|2021-03-08 17:18:10|519.5|515.5|519.51|515.51|519.52|515.52|519.46|515.46|23
1615223900000|2021-03-08 17:18:20|519.48|515.48|519.5|515.5|519.52|515.52|519.47|515.47|14
1615223910000|2021-03-08 17:18:30|519.48|515.48|519.45|515.45|519.52|515.52|519.45|515.45|22
1615223920000|2021-03-08 17:18:40|519.46|515.46|519.38|515.38|519.49|515.49|519.36|515.36|14
1615223930000|2021-03-08 17:18:50|519.35|515.35|519.37|515.37|519.39|515.39|519.34|515.34|9
1615223940000|2021-03-08 17:19:00|519.32|515.32|519.25|515.25|519.33|515.33|519.23|515.23|18
1615223950000|2021-03-08 17:19:10|519.24|515.24|519.2|515.2|519.24|515.24|519.16|515.16|14
1615223960000|2021-03-08 17:19:20|519.21|515.21|519.28|515.28|519.28|515.28|519.14|515.14|20
1615223970000|2021-03-08 17:19:30|519.27|515.27|519.22|515.22|519.27|515.27|519.18|515.18|16
1615223980000|2021-03-08 17:19:40|519.25|515.25|519.08|515.08|519.25|515.25|519.08|515.08|23
1615223990000|2021-03-08 17:19:50|519.09|515.09|518.96|514.96|519.09|515.09|518.96|514.96|10
1615224000000|2021-03-08 17:20:00|518.99|514.99|518.92|514.92|518.99|514.99|518.81|514.81|20
1615224010000|2021-03-08 17:20:10|518.91|514.91|519.01|515.01|519.15|515.15|518.9|514.9|30
1615224020000|2021-03-08 17:20:20|519.02|515.02|519.11|515.11|519.15|515.15|519.01|515.01|23
1615224030000|2021-03-08 17:20:30|519.12|515.12|519.13|515.13|519.16|515.16|519.09|515.09|20
1615224040000|2021-03-08 17:20:40|519.12|515.12|519.14|515.14|519.15|515.15|519.1|515.1|12
1615224050000|2021-03-08 17:20:50|519.13|515.13|519.16|515.16|519.19|515.19|519.13|515.13|11
1615224060000|2021-03-08 17:21:00|519.17|515.17|519.43|515.43|519.45|515.45|519.17|515.17|21
1615224070000|2021-03-08 17:21:10|519.47|515.47|519.41|515.41|519.47|515.47|519.39|515.39|22
1615224080000|2021-03-08 17:21:20|519.35|515.35|519.29|515.29|519.39|515.39|519.28|515.28|27
1615224090000|2021-03-08 17:21:30|519.28|515.28|518.91|514.91|519.28|515.28|518.91|514.91|20
1615224100000|2021-03-08 17:21:40|518.94|514.94|518.95|514.95|518.96|514.96|518.9|514.9|21
1615224110000|2021-03-08 17:21:50|519.1|515.1|519.11|515.11|519.14|515.14|519.03|515.03|23
1615224120000|2021-03-08 17:22:00|519.1|515.1|519.33|515.33|519.33|515.33|519.07|515.07|30
1615224130000|2021-03-08 17:22:10|519.32|515.32|519.37|515.37|519.41|515.41|519.24|515.24|28
1615224140000|2021-03-08 17:22:20|519.41|515.41|519.47|515.47|519.49|515.49|519.38|515.38|17
1615224150000|2021-03-08 17:22:30|519.44|515.44|519.26|515.26|519.49|515.49|519.24|515.24|25
1615224160000|2021-03-08 17:22:40|519.25|515.25|519.25|515.25|519.27|515.27|519.19|515.19|23
1615224170000|2021-03-08 17:22:50|519.3|515.3|519.64|515.64|519.64|515.64|519.29|515.29|26
1615224180000|2021-03-08 17:23:00|519.66|515.66|519.8|515.8|519.81|515.81|519.63|515.63|23
1615224190000|2021-03-08 17:23:10|519.79|515.79|519.79|515.79|519.81|515.81|519.67|515.67|26
1615224200000|2021-03-08 17:23:20|519.78|515.78|519.87|515.87|519.92|515.92|519.78|515.78|31
1615224210000|2021-03-08 17:23:30|519.85|515.85|519.76|515.76|519.85|515.85|519.58|515.58|14
1615224220000|2021-03-08 17:23:40|519.75|515.75|519.76|515.76|519.76|515.76|519.73|515.73|9
1615224230000|2021-03-08 17:23:50|519.75|515.75|519.76|515.76|519.76|515.76|519.73|515.73|6
1615224240000|2021-03-08 17:24:00|519.77|515.77|519.77|515.77|519.82|515.82|519.77|515.77|7
1615224250000|2021-03-08 17:24:10|519.78|515.78|519.92|515.92|520|516|519.77|515.77|20
1615224260000|2021-03-08 17:24:20|519.93|515.93|520.13|516.13|520.16|516.16|519.93|515.93|21
1615224270000|2021-03-08 17:24:30|520.15|516.15|520.18|516.18|520.18|516.18|520.11|516.11|11
1615224280000|2021-03-08 17:24:40|520.19|516.19|520.38|516.38|520.4|516.4|520.18|516.18|20
1615224290000|2021-03-08 17:24:50|520.33|516.33|520.41|516.41|520.47|516.47|520.32|516.32|19
1615224300000|2021-03-08 17:25:00|520.42|516.42|520.64|516.64|520.66|516.66|520.42|516.42|21
1615224310000|2021-03-08 17:25:10|520.63|516.63|520.67|516.67|520.67|516.67|520.62|516.62|14
1615224320000|2021-03-08 17:25:20|520.68|516.68|520.69|516.69|520.72|516.72|520.68|516.68|6
1615224330000|2021-03-08 17:25:30|520.68|516.68|520.81|516.81|520.81|516.81|520.65|516.65|17
1615224340000|2021-03-08 17:25:40|520.75|516.75|520.69|516.69|520.87|516.87|520.68|516.68|31
1615224350000|2021-03-08 17:25:50|520.79|516.79|521.47|517.47|521.54|517.54|520.79|516.79|28
1615224360000|2021-03-08 17:26:00|521.45|517.45|521.15|517.15|521.45|517.45|521.04|517.04|27
1615224370000|2021-03-08 17:26:10|521.14|517.14|520.99|516.99|521.14|517.14|520.96|516.96|19
1615224380000|2021-03-08 17:26:20|520.96|516.96|520.93|516.93|520.99|516.99|520.92|516.92|19
1615224390000|2021-03-08 17:26:30|520.92|516.92|520.95|516.95|520.95|516.95|520.89|516.89|16
1615224400000|2021-03-08 17:26:40|521|517|520.97|516.97|521.02|517.02|520.97|516.97|21
1615224410000|2021-03-08 17:26:50|520.91|516.91|520.87|516.87|520.91|516.91|520.85|516.85|13
1615224420000|2021-03-08 17:27:00|520.86|516.86|520.92|516.92|520.92|516.92|520.84|516.84|23
1615224430000|2021-03-08 17:27:10|520.95|516.95|521.04|517.04|521.04|517.04|520.92|516.92|18
1615224440000|2021-03-08 17:27:20|521.03|517.03|521.1|517.1|521.12|517.12|521.01|517.01|18
1615224450000|2021-03-08 17:27:30|521.18|517.18|521.15|517.15|521.21|517.21|521.14|517.14|19
1615224460000|2021-03-08 17:27:40|521.14|517.14|521.23|517.23|521.26|517.26|521.14|517.14|14
1615224470000|2021-03-08 17:27:50|521.22|517.22|521.21|517.21|521.22|517.22|521.19|517.19|16
1615224480000|2021-03-08 17:28:00|521.22|517.22|521.11|517.11|521.22|517.22|521.09|517.09|19
1615224490000|2021-03-08 17:28:10|521.08|517.08|521.31|517.31|521.32|517.32|521.08|517.08|25
1615224500000|2021-03-08 17:28:20|521.32|517.32|521.3|517.3|521.33|517.33|521.3|517.3|6
1615224510000|2021-03-08 17:28:30|521.29|517.29|521.32|517.32|521.33|517.33|521.29|517.29|15
1615224520000|2021-03-08 17:28:40|521.34|517.34|521.25|517.25|521.34|517.34|521.23|517.23|24
1615224530000|2021-03-08 17:28:50|521.22|517.22|521.24|517.24|521.28|517.28|521.22|517.22|15
1615224540000|2021-03-08 17:29:00|521.23|517.23|521.35|517.35|521.36|517.36|521.23|517.23|18
1615224550000|2021-03-08 17:29:10|521.33|517.33|521.32|517.32|521.37|517.37|521.27|517.27|20
1615224560000|2021-03-08 17:29:20|521.35|517.35|521.25|517.25|521.35|517.35|521.24|517.24|20
1615224570000|2021-03-08 17:29:30|521.26|517.26|521.25|517.25|521.27|517.27|521.24|517.24|20
1615224580000|2021-03-08 17:29:40|521.16|517.16|521.19|517.19|521.24|517.24|521.16|517.16|18
1615224590000|2021-03-08 17:29:50|521.18|517.18|521.24|517.24|521.27|517.27|521.18|517.18|30
1615224600000|2021-03-08 17:30:00|521.26|517.26|521.22|517.22|521.32|517.32|521.21|517.21|25
1615224610000|2021-03-08 17:30:10|521.21|517.21|521.23|517.23|521.33|517.33|521.18|517.18|25
1615224620000|2021-03-08 17:30:20|521.22|517.22|521.27|517.27|521.31|517.31|521.21|517.21|31
1615224630000|2021-03-08 17:30:30|521.24|517.24|520.98|516.98|521.24|517.24|520.97|516.97|18
1615224640000|2021-03-08 17:30:40|520.97|516.97|520.46|516.46|520.99|516.99|520.46|516.46|30
1615224650000|2021-03-08 17:30:50|520.56|516.56|520.15|516.15|520.61|516.61|520.14|516.14|29
1615224660000|2021-03-08 17:31:00|520.14|516.14|520.24|516.24|520.26|516.26|520.13|516.13|23
1615224670000|2021-03-08 17:31:10|520.16|516.16|520.29|516.29|520.32|516.32|520.16|516.16|14
1615224680000|2021-03-08 17:31:20|520.31|516.31|520.24|516.24|520.36|516.36|520.24|516.24|19
1615224690000|2021-03-08 17:31:30|520.2|516.2|520.04|516.04|520.23|516.23|520.02|516.02|23
1615224700000|2021-03-08 17:31:40|520.07|516.07|520.04|516.04|520.12|516.12|520.03|516.03|23
1615224710000|2021-03-08 17:31:50|520.05|516.05|520.03|516.03|520.09|516.09|519.96|515.96|23
1615224720000|2021-03-08 17:32:00|520.01|516.01|520.08|516.08|520.09|516.09|519.95|515.95|21
1615224730000|2021-03-08 17:32:10|520.09|516.09|520.29|516.29|520.35|516.35|520.09|516.09|28
1615224740000|2021-03-08 17:32:20|520.3|516.3|520.31|516.31|520.34|516.34|520.3|516.3|17
1615224750000|2021-03-08 17:32:30|520.3|516.3|520.22|516.22|520.32|516.32|520.2|516.2|12
1615224760000|2021-03-08 17:32:40|520.2|516.2|520.07|516.07|520.22|516.22|520.05|516.05|25
1615224770000|2021-03-08 17:32:50|520.06|516.06|520.16|516.16|520.16|516.16|520.02|516.02|21
1615224780000|2021-03-08 17:33:00|520.08|516.08|519.94|515.94|520.13|516.13|519.84|515.84|26
1615224790000|2021-03-08 17:33:10|519.95|515.95|519.82|515.82|519.96|515.96|519.82|515.82|13
1615224800000|2021-03-08 17:33:20|519.81|515.81|519.7|515.7|519.85|515.85|519.7|515.7|22
1615224810000|2021-03-08 17:33:30|519.71|515.71|519.68|515.68|519.8|515.8|519.64|515.64|21
1615224820000|2021-03-08 17:33:40|519.69|515.69|519.66|515.66|519.78|515.78|519.34|515.34|25
1615224830000|2021-03-08 17:33:50|519.74|515.74|519.78|515.78|519.83|515.83|519.74|515.74|20
1615224840000|2021-03-08 17:34:00|519.79|515.79|519.82|515.82|519.84|515.84|519.77|515.77|21
1615224850000|2021-03-08 17:34:10|519.83|515.83|519.71|515.71|519.83|515.83|519.69|515.69|17
1615224860000|2021-03-08 17:34:20|519.7|515.7|519.72|515.72|519.74|515.74|519.68|515.68|23
1615224870000|2021-03-08 17:34:30|519.73|515.73|519.93|515.93|519.97|515.97|519.72|515.72|23
1615224880000|2021-03-08 17:34:40|519.94|515.94|519.9|515.9|519.96|515.96|519.86|515.86|21
1615224890000|2021-03-08 17:34:50|519.89|515.89|519.89|515.89|519.89|515.89|519.88|515.88|7
1615224900000|2021-03-08 17:35:00|519.9|515.9|519.91|515.91|519.91|515.91|519.88|515.88|8
1615224910000|2021-03-08 17:35:10|519.92|515.92|519.84|515.84|519.92|515.92|519.84|515.84|16
1615224920000|2021-03-08 17:35:20|519.85|515.85|519.68|515.68|519.85|515.85|519.68|515.68|18
1615224930000|2021-03-08 17:35:30|519.67|515.67|519.65|515.65|519.68|515.68|519.63|515.63|13
1615224940000|2021-03-08 17:35:40|519.64|515.64|519.64|515.64|519.64|515.64|519.64|515.64|1
1615224950000|2021-03-08 17:35:50|519.63|515.63|519.56|515.56|519.64|515.64|519.54|515.54|10
1615224960000|2021-03-08 17:36:00|519.51|515.51|519.35|515.35|519.53|515.53|519.34|515.34|16
1615224970000|2021-03-08 17:36:10|519.36|515.36|519.14|515.14|519.36|515.36|519.14|515.14|24
1615224980000|2021-03-08 17:36:20|519.13|515.13|519.13|515.13|519.16|515.16|519.11|515.11|29
1615224990000|2021-03-08 17:36:30|519.14|515.14|519.05|515.05|519.14|515.14|518.96|514.96|25
1615225000000|2021-03-08 17:36:40|519.02|515.02|519.06|515.06|519.08|515.08|518.7|514.7|26
1615225010000|2021-03-08 17:36:50|519.08|515.08|519.05|515.05|519.1|515.1|519.02|515.02|25
1615225020000|2021-03-08 17:37:00|519.06|515.06|519.1|515.1|519.11|515.11|518.93|514.93|27
1615225030000|2021-03-08 17:37:10|519.11|515.11|519.11|515.11|519.11|515.11|519.08|515.08|22
1615225040000|2021-03-08 17:37:20|519.1|515.1|519.27|515.27|519.28|515.28|519.09|515.09|20
1615225050000|2021-03-08 17:37:30|519.26|515.26|519.26|515.26|519.28|515.28|519.26|515.26|11
1615225060000|2021-03-08 17:37:40|519.27|515.27|519.1|515.1|519.28|515.28|519.04|515.04|30
1615225070000|2021-03-08 17:37:50|519.11|515.11|519.07|515.07|519.12|515.12|519.04|515.04|28
1615225080000|2021-03-08 17:38:00|519.09|515.09|519.19|515.19|519.2|515.2|519.07|515.07|16
1615225090000|2021-03-08 17:38:10|519.2|515.2|519.4|515.4|519.41|515.41|519.2|515.2|16
1615225100000|2021-03-08 17:38:20|519.41|515.41|519.73|515.73|519.73|515.73|519.39|515.39|22
1615225110000|2021-03-08 17:38:30|519.76|515.76|519.72|515.72|519.79|515.79|519.72|515.72|20
1615225120000|2021-03-08 17:38:40|519.73|515.73|519.61|515.61|519.76|515.76|519.61|515.61|17
1615225130000|2021-03-08 17:38:50|519.6|515.6|519.6|515.6|519.6|515.6|519.6|515.6|1
1615225140000|2021-03-08 17:39:00|519.58|515.58|519.63|515.63|519.64|515.64|519.58|515.58|14
1615225150000|2021-03-08 17:39:10|519.64|515.64|519.5|515.5|519.64|515.64|519.5|515.5|11
1615225160000|2021-03-08 17:39:20|519.49|515.49|519.25|515.25|519.51|515.51|519.25|515.25|29
1615225170000|2021-03-08 17:39:30|519.27|515.27|519.22|515.22|519.28|515.28|519.19|515.19|22
1615225180000|2021-03-08 17:39:40|519.19|515.19|519.26|515.26|519.41|515.41|519.19|515.19|26
1615225190000|2021-03-08 17:39:50|519.27|515.27|519.15|515.15|519.27|515.27|519.1|515.1|20
1615225200000|2021-03-08 17:40:00|519.14|515.14|519.09|515.09|519.22|515.22|519.08|515.08|17
1615225210000|2021-03-08 17:40:10|519.08|515.08|518.77|514.77|519.08|515.08|518.76|514.76|21
1615225220000|2021-03-08 17:40:20|518.75|514.75|518.77|514.77|518.81|514.81|518.75|514.75|15
1615225230000|2021-03-08 17:40:30|518.79|514.79|518.36|514.36|518.81|514.81|518.33|514.33|31
1615225240000|2021-03-08 17:40:40|518.35|514.35|518.45|514.45|518.48|514.48|518.34|514.34|30
1615225250000|2021-03-08 17:40:50|518.44|514.44|518.6|514.6|518.62|514.62|518.44|514.44|25
1615225260000|2021-03-08 17:41:00|518.61|514.61|518.72|514.72|518.75|514.75|518.58|514.58|14
1615225270000|2021-03-08 17:41:10|518.74|514.74|518.98|514.98|519.08|515.08|518.73|514.73|24
1615225280000|2021-03-08 17:41:20|518.99|514.99|519.01|515.01|519.1|515.1|518.97|514.97|27
1615225290000|2021-03-08 17:41:30|519|515|518.87|514.87|519.02|515.02|518.82|514.82|30
1615225300000|2021-03-08 17:41:40|518.84|514.84|518.86|514.86|518.87|514.87|518.77|514.77|10
1615225310000|2021-03-08 17:41:50|518.87|514.87|518.75|514.75|518.87|514.87|518.73|514.73|13
1615225320000|2021-03-08 17:42:00|518.64|514.64|518.76|514.76|518.85|514.85|518.59|514.59|29
1615225330000|2021-03-08 17:42:10|518.75|514.75|518.85|514.85|518.85|514.85|518.75|514.75|15
1615225340000|2021-03-08 17:42:20|518.83|514.83|518.95|514.95|518.96|514.96|518.75|514.75|29
1615225350000|2021-03-08 17:42:30|518.91|514.91|519.01|515.01|519.01|515.01|518.91|514.91|23
1615225360000|2021-03-08 17:42:40|519|515|519.17|515.17|519.17|515.17|518.98|514.98|28
1615225370000|2021-03-08 17:42:50|519.18|515.18|519.17|515.17|519.19|515.19|519.14|515.14|18
1615225380000|2021-03-08 17:43:00|519.16|515.16|519.28|515.28|519.29|515.29|519.16|515.16|20
1615225390000|2021-03-08 17:43:10|519.29|515.29|519.22|515.22|519.29|515.29|519.19|515.19|18
1615225400000|2021-03-08 17:43:20|519.23|515.23|519.33|515.33|519.33|515.33|519.23|515.23|15
1615225410000|2021-03-08 17:43:30|519.31|515.31|519.29|515.29|519.31|515.31|519.28|515.28|6
1615225420000|2021-03-08 17:43:40|519.31|515.31|519.13|515.13|519.31|515.31|519.13|515.13|30
1615225430000|2021-03-08 17:43:50|519.1|515.1|519.02|515.02|519.12|515.12|519.02|515.02|26
1615225440000|2021-03-08 17:44:00|519.05|515.05|519.3|515.3|519.3|515.3|519.05|515.05|25
1615225450000|2021-03-08 17:44:10|519.29|515.29|519.36|515.36|519.39|515.39|519.28|515.28|19
1615225460000|2021-03-08 17:44:20|519.35|515.35|519.37|515.37|519.38|515.38|519.34|515.34|12
1615225470000|2021-03-08 17:44:30|519.38|515.38|519.31|515.31|519.46|515.46|519.31|515.31|13
1615225480000|2021-03-08 17:44:40|519.3|515.3|519.25|515.25|519.31|515.31|519.25|515.25|10
1615225490000|2021-03-08 17:44:50|519.24|515.24|519.19|515.19|519.24|515.24|519.18|515.18|21
1615225500000|2021-03-08 17:45:00|519.2|515.2|519.33|515.33|519.38|515.38|519.2|515.2|31
1615225510000|2021-03-08 17:45:10|519.35|515.35|519.35|515.35|519.4|515.4|519.34|515.34|28
1615225520000|2021-03-08 17:45:20|519.39|515.39|519.37|515.37|519.47|515.47|519.32|515.32|27
1615225530000|2021-03-08 17:45:30|519.38|515.38|519.42|515.42|519.47|515.47|519.37|515.37|31
1615225540000|2021-03-08 17:45:40|519.43|515.43|519.28|515.28|519.43|515.43|519.27|515.27|15
1615225550000|2021-03-08 17:45:50|519.27|515.27|519.28|515.28|519.31|515.31|519.27|515.27|11
1615225560000|2021-03-08 17:46:00|519.29|515.29|519.44|515.44|519.5|515.5|519.26|515.26|25
1615225570000|2021-03-08 17:46:10|519.48|515.48|519.49|515.49|519.52|515.52|519.42|515.42|20
1615225580000|2021-03-08 17:46:20|519.51|515.51|519.39|515.39|519.53|515.53|519.39|515.39|23
1615225590000|2021-03-08 17:46:30|519.34|515.34|519.34|515.34|519.37|515.37|519.31|515.31|25
1615225600000|2021-03-08 17:46:40|519.33|515.33|519.21|515.21|519.37|515.37|519.21|515.21|28
1615225610000|2021-03-08 17:46:50|519.17|515.17|519.09|515.09|519.18|515.18|519.08|515.08|26
1615225620000|2021-03-08 17:47:00|519.1|515.1|519.1|515.1|519.11|515.11|519.07|515.07|17
1615225630000|2021-03-08 17:47:10|519.09|515.09|519.06|515.06|519.09|515.09|519.05|515.05|11
1615225640000|2021-03-08 17:47:20|519.05|515.05|519.08|515.08|519.08|515.08|519.04|515.04|24
1615225650000|2021-03-08 17:47:30|519.1|515.1|519.04|515.04|519.1|515.1|519.03|515.03|19
1615225660000|2021-03-08 17:47:40|519.05|515.05|518.86|514.86|519.05|515.05|518.76|514.76|26
1615225670000|2021-03-08 17:47:50|518.93|514.93|518.78|514.78|518.93|514.93|518.78|514.78|29
1615225680000|2021-03-08 17:48:00|518.71|514.71|519.06|515.06|519.09|515.09|518.71|514.71|25
1615225690000|2021-03-08 17:48:10|519.07|515.07|519.08|515.08|519.08|515.08|519.06|515.06|4
1615225700000|2021-03-08 17:48:20|519.09|515.09|519.12|515.12|519.12|515.12|519.09|515.09|10
1615225710000|2021-03-08 17:48:30|519.13|515.13|519.07|515.07|519.13|515.13|519.04|515.04|18
1615225720000|2021-03-08 17:48:40|519.06|515.06|519.1|515.1|519.12|515.12|519.04|515.04|16
1615225730000|2021-03-08 17:48:50|519.11|515.11|519.1|515.1|519.12|515.12|519.08|515.08|16
1615225740000|2021-03-08 17:49:00|519.21|515.21|519.41|515.41|519.41|515.41|519.21|515.21|20
1615225750000|2021-03-08 17:49:10|519.39|515.39|519.48|515.48|519.48|515.48|519.39|515.39|15
1615225760000|2021-03-08 17:49:20|519.47|515.47|519.46|515.46|519.49|515.49|519.44|515.44|25
1615225770000|2021-03-08 17:49:30|519.45|515.45|519.44|515.44|519.49|515.49|519.36|515.36|13
1615225780000|2021-03-08 17:49:40|519.45|515.45|519.71|515.71|519.73|515.73|519.43|515.43|29
1615225790000|2021-03-08 17:49:50|519.72|515.72|519.56|515.56|519.72|515.72|519.53|515.53|28
1615225800000|2021-03-08 17:50:00|519.58|515.58|519.54|515.54|519.63|515.63|519.5|515.5|26
1615225810000|2021-03-08 17:50:10|519.53|515.53|519.51|515.51|519.57|515.57|519.51|515.51|15
1615225820000|2021-03-08 17:50:20|519.52|515.52|519.49|515.49|519.57|515.57|519.48|515.48|18
1615225830000|2021-03-08 17:50:30|519.5|515.5|519.46|515.46|519.51|515.51|519.45|515.45|23
1615225840000|2021-03-08 17:50:40|519.44|515.44|519.47|515.47|519.51|515.51|519.41|515.41|22
1615225850000|2021-03-08 17:50:50|519.45|515.45|519.44|515.44|519.45|515.45|519.4|515.4|18
1615225860000|2021-03-08 17:51:00|519.43|515.43|519.51|515.51|519.53|515.53|519.4|515.4|23
1615225870000|2021-03-08 17:51:10|519.56|515.56|519.52|515.52|519.62|515.62|519.52|515.52|17
1615225880000|2021-03-08 17:51:20|519.57|515.57|519.53|515.53|519.57|515.57|519.48|515.48|19
1615225890000|2021-03-08 17:51:30|519.52|515.52|519.48|515.48|519.57|515.57|519.47|515.47|21
1615225900000|2021-03-08 17:51:40|519.49|515.49|519.4|515.4|519.51|515.51|519.4|515.4|14
1615225910000|2021-03-08 17:51:50|519.42|515.42|519.51|515.51|519.51|515.51|519.38|515.38|14
1615225920000|2021-03-08 17:52:00|519.5|515.5|519.52|515.52|519.56|515.56|519.49|515.49|16
1615225930000|2021-03-08 17:52:10|519.54|515.54|519.44|515.44|519.54|515.54|519.39|515.39|18
1615225940000|2021-03-08 17:52:20|519.43|515.43|519.4|515.4|519.43|515.43|519.4|515.4|12
1615225950000|2021-03-08 17:52:30|519.37|515.37|519.39|515.39|519.41|515.41|519.35|515.35|21
1615225960000|2021-03-08 17:52:40|519.38|515.38|519.44|515.44|519.45|515.45|519.35|515.35|26
1615225970000|2021-03-08 17:52:50|519.45|515.45|519.48|515.48|519.49|515.49|519.44|515.44|19
1615225980000|2021-03-08 17:53:00|519.47|515.47|519.38|515.38|519.48|515.48|519.38|515.38|19
1615225990000|2021-03-08 17:53:10|519.36|515.36|519.25|515.25|519.42|515.42|519.23|515.23|32
1615226000000|2021-03-08 17:53:20|519.18|515.18|519.15|515.15|519.2|515.2|519.14|515.14|16
1615226010000|2021-03-08 17:53:30|519.17|515.17|519.08|515.08|519.18|515.18|519.07|515.07|23
1615226020000|2021-03-08 17:53:40|519.07|515.07|519.07|515.07|519.11|515.11|519.06|515.06|15
1615226030000|2021-03-08 17:53:50|519.06|515.06|519.09|515.09|519.11|515.11|519.06|515.06|18
1615226040000|2021-03-08 17:54:00|519.11|515.11|519.01|515.01|519.11|515.11|518.97|514.97|23
1615226050000|2021-03-08 17:54:10|519.02|515.02|519.03|515.03|519.05|515.05|518.94|514.94|24
1615226060000|2021-03-08 17:54:20|519.04|515.04|519.03|515.03|519.04|515.04|519.01|515.01|19
1615226070000|2021-03-08 17:54:30|519.05|515.05|519.06|515.06|519.06|515.06|518.98|514.98|23
1615226080000|2021-03-08 17:54:40|519.05|515.05|518.97|514.97|519.05|515.05|518.95|514.95|24
1615226090000|2021-03-08 17:54:50|518.96|514.96|518.81|514.81|518.96|514.96|518.79|514.79|23
1615226100000|2021-03-08 17:55:00|518.83|514.83|518.73|514.73|518.83|514.83|518.73|514.73|28
1615226110000|2021-03-08 17:55:10|518.72|514.72|518.75|514.75|518.76|514.76|518.71|514.71|19
1615226120000|2021-03-08 17:55:20|518.76|514.76|518.77|514.77|518.78|514.78|518.74|514.74|11
1615226130000|2021-03-08 17:55:30|518.76|514.76|518.58|514.58|518.76|514.76|518.57|514.57|19
1615226140000|2021-03-08 17:55:40|518.59|514.59|518.59|514.59|518.63|514.63|518.59|514.59|21
1615226150000|2021-03-08 17:55:50|518.6|514.6|518.6|514.6|518.63|514.63|518.59|514.59|23
1615226160000|2021-03-08 17:56:00|518.58|514.58|518.64|514.64|518.65|514.65|518.58|514.58|22
1615226170000|2021-03-08 17:56:10|518.65|514.65|518.72|514.72|518.74|514.74|518.64|514.64|11
1615226180000|2021-03-08 17:56:20|518.73|514.73|518.73|514.73|518.73|514.73|518.73|514.73|1
1615226190000|2021-03-08 17:56:30|518.72|514.72|518.79|514.79|518.79|514.79|518.72|514.72|3
1615226200000|2021-03-08 17:56:40|518.82|514.82|518.84|514.84|518.9|514.9|518.82|514.82|19
1615226210000|2021-03-08 17:56:50|518.85|514.85|518.88|514.88|518.9|514.9|518.85|514.85|13
1615226220000|2021-03-08 17:57:00|518.87|514.87|518.86|514.86|518.88|514.88|518.85|514.85|20
1615226230000|2021-03-08 17:57:10|518.85|514.85|518.94|514.94|518.97|514.97|518.85|514.85|27
1615226240000|2021-03-08 17:57:20|518.93|514.93|518.84|514.84|518.93|514.93|518.83|514.83|21
1615226250000|2021-03-08 17:57:30|518.83|514.83|518.84|514.84|518.87|514.87|518.82|514.82|19
1615226260000|2021-03-08 17:57:40|518.82|514.82|518.66|514.66|518.82|514.82|518.66|514.66|18
1615226270000|2021-03-08 17:57:50|518.65|514.65|518.48|514.48|518.65|514.65|518.47|514.47|23
1615226280000|2021-03-08 17:58:00|518.49|514.49|518.67|514.67|518.69|514.69|518.48|514.48|32
1615226290000|2021-03-08 17:58:10|518.71|514.71|518.78|514.78|518.79|514.79|518.71|514.71|18
1615226300000|2021-03-08 17:58:20|518.74|514.74|518.72|514.72|518.78|514.78|518.7|514.7|11
1615226310000|2021-03-08 17:58:30|518.73|514.73|518.65|514.65|518.74|514.74|518.64|514.64|22
1615226320000|2021-03-08 17:58:40|518.59|514.59|518.55|514.55|518.59|514.59|518.52|514.52|19
1615226330000|2021-03-08 17:58:50|518.56|514.56|518.4|514.4|518.56|514.56|518.37|514.37|21
1615226340000|2021-03-08 17:59:00|518.41|514.41|518.77|514.77|518.77|514.77|518.41|514.41|16
1615226350000|2021-03-08 17:59:10|518.76|514.76|518.75|514.75|518.76|514.76|518.62|514.62|10
1615226360000|2021-03-08 17:59:20|518.73|514.73|518.77|514.77|518.77|514.77|518.73|514.73|9
1615226370000|2021-03-08 17:59:30|518.76|514.76|518.76|514.76|518.76|514.76|518.73|514.73|16
1615226380000|2021-03-08 17:59:40|518.75|514.75|519.12|515.12|519.12|515.12|518.74|514.74|17
1615226390000|2021-03-08 17:59:50|519.11|515.11|519.12|515.12|519.12|515.12|519|515|9
1615226400000|2021-03-08 18:00:00|519.11|515.11|519.18|515.18|519.19|515.19|519.11|515.11|10
1615226410000|2021-03-08 18:00:10|519.19|515.19|519.14|515.14|519.2|515.2|519.14|515.14|5
1615226420000|2021-03-08 18:00:20|519.19|515.19|519.19|515.19|519.19|515.19|519.14|515.14|7
1615226430000|2021-03-08 18:00:30|519.14|515.14|519.53|515.53|519.54|515.54|519.14|515.14|16
1615226440000|2021-03-08 18:00:40|519.56|515.56|519.53|515.53|519.6|515.6|519.51|515.51|20
1615226450000|2021-03-08 18:00:50|519.55|515.55|519.62|515.62|519.62|515.62|519.53|515.53|19
1615226460000|2021-03-08 18:01:00|519.6|515.6|519.52|515.52|519.6|515.6|519.41|515.41|25
1615226470000|2021-03-08 18:01:10|519.53|515.53|519.6|515.6|519.61|515.61|519.53|515.53|15
1615226480000|2021-03-08 18:01:20|519.61|515.61|519.47|515.47|519.62|515.62|519.47|515.47|28
1615226490000|2021-03-08 18:01:30|519.48|515.48|519.49|515.49|519.57|515.57|519.42|515.42|26
1615226500000|2021-03-08 18:01:40|519.51|515.51|519.59|515.59|519.59|515.59|519.49|515.49|8
1615226510000|2021-03-08 18:01:50|519.6|515.6|519.6|515.6|519.6|515.6|519.59|515.59|5
1615226520000|2021-03-08 18:02:00|519.62|515.62|519.54|515.54|519.62|515.62|519.51|515.51|17
1615226530000|2021-03-08 18:02:10|519.53|515.53|519.57|515.57|519.57|515.57|519.46|515.46|14
1615226540000|2021-03-08 18:02:20|519.58|515.58|519.52|515.52|519.58|515.58|519.52|515.52|25
1615226550000|2021-03-08 18:02:30|519.53|515.53|519.48|515.48|519.54|515.54|519.48|515.48|18
1615226560000|2021-03-08 18:02:40|519.36|515.36|519.33|515.33|519.36|515.36|519.29|515.29|23
1615226570000|2021-03-08 18:02:50|519.29|515.29|519.3|515.3|519.31|515.31|519.26|515.26|16
1615226580000|2021-03-08 18:03:00|519.29|515.29|519.51|515.51|519.51|515.51|519.27|515.27|17
1615226590000|2021-03-08 18:03:10|519.48|515.48|519.41|515.41|519.54|515.54|519.41|515.41|16
1615226600000|2021-03-08 18:03:20|519.45|515.45|519.4|515.4|519.47|515.47|519.4|515.4|16
1615226610000|2021-03-08 18:03:30|519.41|515.41|519.33|515.33|519.45|515.45|519.3|515.3|25
1615226620000|2021-03-08 18:03:40|519.32|515.32|519.34|515.34|519.34|515.34|519.31|515.31|21
1615226630000|2021-03-08 18:03:50|519.33|515.33|519.35|515.35|519.35|515.35|519.33|515.33|3
1615226640000|2021-03-08 18:04:00|519.34|515.34|519.21|515.21|519.34|515.34|519.19|515.19|15
1615226650000|2021-03-08 18:04:10|519.22|515.22|519.2|515.2|519.22|515.22|519.19|515.19|8
1615226660000|2021-03-08 18:04:20|519.21|515.21|519.18|515.18|519.21|515.21|519.16|515.16|19
1615226670000|2021-03-08 18:04:30|519.19|515.19|519.14|515.14|519.2|515.2|519.14|515.14|16
1615226680000|2021-03-08 18:04:40|519.13|515.13|519.09|515.09|519.13|515.13|519.08|515.08|14
1615226690000|2021-03-08 18:04:50|519.08|515.08|518.93|514.93|519.08|515.08|518.93|514.93|10
1615226700000|2021-03-08 18:05:00|518.92|514.92|518.84|514.84|518.92|514.92|518.84|514.84|6
1615226710000|2021-03-08 18:05:10|518.85|514.85|518.86|514.86|518.86|514.86|518.85|514.85|4
1615226720000|2021-03-08 18:05:20|518.85|514.85|519.1|515.1|519.1|515.1|518.85|514.85|7
1615226730000|2021-03-08 18:05:30|519.02|515.02|518.83|514.83|519.02|515.02|518.83|514.83|15
1615226740000|2021-03-08 18:05:40|518.81|514.81|518.59|514.59|518.82|514.82|518.53|514.53|13
1615226750000|2021-03-08 18:05:50|518.57|514.57|518.65|514.65|518.67|514.67|518.57|514.57|13
1615226760000|2021-03-08 18:06:00|518.64|514.64|518.6|514.6|518.65|514.65|518.58|514.58|14
1615226770000|2021-03-08 18:06:10|518.58|514.58|518.73|514.73|518.74|514.74|518.58|514.58|15
1615226780000|2021-03-08 18:06:20|518.71|514.71|518.73|514.73|518.73|514.73|518.71|514.71|6
1615226790000|2021-03-08 18:06:30|518.72|514.72|518.64|514.64|518.74|514.74|518.64|514.64|19
1615226800000|2021-03-08 18:06:40|518.65|514.65|518.75|514.75|518.75|514.75|518.62|514.62|11
1615226810000|2021-03-08 18:06:50|518.73|514.73|518.99|514.99|519|515|518.73|514.73|24
1615226820000|2021-03-08 18:07:00|518.96|514.96|518.95|514.95|518.99|514.99|518.92|514.92|27
1615226830000|2021-03-08 18:07:10|518.94|514.94|519|515|519|515|518.91|514.91|17
1615226840000|2021-03-08 18:07:20|518.98|514.98|519.02|515.02|519.03|515.03|518.97|514.97|14
1615226850000|2021-03-08 18:07:30|519.05|515.05|519.06|515.06|519.06|515.06|519.05|515.05|2
1615226860000|2021-03-08 18:07:40|519.04|515.04|519.08|515.08|519.08|515.08|519.04|515.04|9
1615226870000|2021-03-08 18:07:50|519.09|515.09|518.9|514.9|519.09|515.09|518.89|514.89|24
1615226880000|2021-03-08 18:08:00|518.91|514.91|518.98|514.98|519.07|515.07|518.86|514.86|24
1615226890000|2021-03-08 18:08:10|518.86|514.86|518.82|514.82|518.9|514.9|518.8|514.8|20
1615226900000|2021-03-08 18:08:20|518.8|514.8|518.81|514.81|518.81|514.81|518.77|514.77|17
1615226910000|2021-03-08 18:08:30|518.8|514.8|518.79|514.79|518.82|514.82|518.79|514.79|17
1615226920000|2021-03-08 18:08:40|518.8|514.8|518.81|514.81|518.83|514.83|518.79|514.79|15
1615226930000|2021-03-08 18:08:50|518.82|514.82|518.84|514.84|518.86|514.86|518.81|514.81|10
1615226940000|2021-03-08 18:09:00|518.85|514.85|518.97|514.97|518.97|514.97|518.85|514.85|14
1615226950000|2021-03-08 18:09:10|518.96|514.96|518.95|514.95|518.98|514.98|518.89|514.89|22
1615226960000|2021-03-08 18:09:20|518.94|514.94|519.01|515.01|519.01|515.01|518.94|514.94|8
1615226970000|2021-03-08 18:09:30|519|515|519.1|515.1|519.25|515.25|519|515|26
1615226980000|2021-03-08 18:09:40|519.09|515.09|519.1|515.1|519.12|515.12|519.08|515.08|21
1615226990000|2021-03-08 18:09:50|519.09|515.09|519.08|515.08|519.12|515.12|519.08|515.08|21
1615227000000|2021-03-08 18:10:00|519.07|515.07|519.26|515.26|519.3|515.3|519.05|515.05|15
1615227010000|2021-03-08 18:10:10|519.25|515.25|519.32|515.32|519.38|515.38|519.25|515.25|21
1615227020000|2021-03-08 18:10:20|519.33|515.33|519.34|515.34|519.36|515.36|519.32|515.32|19
1615227030000|2021-03-08 18:10:30|519.35|515.35|519.23|515.23|519.37|515.37|519.19|515.19|24
1615227040000|2021-03-08 18:10:40|519.21|515.21|519.22|515.22|519.25|515.25|519.13|515.13|25
1615227050000|2021-03-08 18:10:50|519.24|515.24|519.24|515.24|519.26|515.26|519.17|515.17|21
1615227060000|2021-03-08 18:11:00|519.25|515.25|519.32|515.32|519.32|515.32|519.22|515.22|22
1615227070000|2021-03-08 18:11:10|519.33|515.33|519.28|515.28|519.33|515.33|519.27|515.27|22
1615227080000|2021-03-08 18:11:20|519.26|515.26|519.28|515.28|519.31|515.31|519.26|515.26|16
1615227090000|2021-03-08 18:11:30|519.29|515.29|519.34|515.34|519.34|515.34|519.28|515.28|14
1615227100000|2021-03-08 18:11:40|519.32|515.32|519.43|515.43|519.43|515.43|519.29|515.29|18
1615227110000|2021-03-08 18:11:50|519.42|515.42|519.44|515.44|519.45|515.45|519.42|515.42|6
1615227120000|2021-03-08 18:12:00|519.43|515.43|519.45|515.45|519.46|515.46|519.43|515.43|8
1615227130000|2021-03-08 18:12:10|519.44|515.44|519.45|515.45|519.45|515.45|519.43|515.43|4
1615227140000|2021-03-08 18:12:20|519.46|515.46|519.46|515.46|519.46|515.46|519.45|515.45|3
1615227150000|2021-03-08 18:12:30|519.56|515.56|519.51|515.51|519.58|515.58|519.5|515.5|22
1615227160000|2021-03-08 18:12:40|519.5|515.5|519.61|515.61|519.61|515.61|519.48|515.48|14
1615227170000|2021-03-08 18:12:50|519.6|515.6|519.6|515.6|519.61|515.61|519.58|515.58|6
1615227180000|2021-03-08 18:13:00|519.61|515.61|519.64|515.64|519.64|515.64|519.6|515.6|10
1615227190000|2021-03-08 18:13:10|519.63|515.63|519.58|515.58|519.66|515.66|519.55|515.55|27
1615227200000|2021-03-08 18:13:20|519.59|515.59|519.7|515.7|519.7|515.7|519.56|515.56|21
1615227210000|2021-03-08 18:13:30|519.71|515.71|519.84|515.84|519.84|515.84|519.71|515.71|15
1615227220000|2021-03-08 18:13:40|519.82|515.82|519.88|515.88|519.9|515.9|519.82|515.82|10
1615227230000|2021-03-08 18:13:50|519.87|515.87|519.81|515.81|519.88|515.88|519.8|515.8|10
1615227240000|2021-03-08 18:14:00|519.82|515.82|519.84|515.84|519.84|515.84|519.81|515.81|11
1615227250000|2021-03-08 18:14:10|519.85|515.85|519.83|515.83|519.85|515.85|519.83|515.83|11
1615227260000|2021-03-08 18:14:20|519.79|515.79|519.74|515.74|519.8|515.8|519.73|515.73|18
1615227270000|2021-03-08 18:14:30|519.73|515.73|519.73|515.73|519.74|515.74|519.71|515.71|11
1615227280000|2021-03-08 18:14:40|519.78|515.78|519.68|515.68|519.78|515.78|519.66|515.66|20
1615227290000|2021-03-08 18:14:50|519.69|515.69|519.68|515.68|519.72|515.72|519.66|515.66|27
1615227300000|2021-03-08 18:15:00|519.67|515.67|519.67|515.67|519.72|515.72|519.63|515.63|22
1615227310000|2021-03-08 18:15:10|519.68|515.68|519.7|515.7|519.73|515.73|519.66|515.66|19
1615227320000|2021-03-08 18:15:20|519.69|515.69|519.7|515.7|519.7|515.7|519.67|515.67|14
1615227330000|2021-03-08 18:15:30|519.71|515.71|519.75|515.75|519.78|515.78|519.71|515.71|15
1615227340000|2021-03-08 18:15:40|519.74|515.74|519.9|515.9|519.9|515.9|519.73|515.73|15
1615227350000|2021-03-08 18:15:50|519.88|515.88|519.87|515.87|519.91|515.91|519.86|515.86|17
1615227360000|2021-03-08 18:16:00|519.86|515.86|520.2|516.2|520.21|516.21|519.86|515.86|24
1615227370000|2021-03-08 18:16:10|520.18|516.18|520.25|516.25|520.26|516.26|520.16|516.16|15
1615227380000|2021-03-08 18:16:20|520.26|516.26|520.38|516.38|520.42|516.42|520.21|516.21|24
1615227390000|2021-03-08 18:16:30|520.37|516.37|520.41|516.41|520.47|516.47|520.23|516.23|21
1615227400000|2021-03-08 18:16:40|520.4|516.4|520.29|516.29|520.48|516.48|520.29|516.29|22
1615227410000|2021-03-08 18:16:50|520.51|516.51|520.79|516.79|520.84|516.84|520.45|516.45|14
1615227420000|2021-03-08 18:17:00|520.8|516.8|520.78|516.78|520.84|516.84|520.77|516.77|15
1615227430000|2021-03-08 18:17:10|520.79|516.79|520.74|516.74|520.81|516.81|520.67|516.67|21
1615227440000|2021-03-08 18:17:20|520.73|516.73|521.03|517.03|521.04|517.04|520.71|516.71|27
1615227450000|2021-03-08 18:17:30|521.05|517.05|521.08|517.08|521.08|517.08|521.03|517.03|20
1615227460000|2021-03-08 18:17:40|521.06|517.06|521.13|517.13|521.14|517.14|521.06|517.06|17
1615227470000|2021-03-08 18:17:50|521.12|517.12|521.11|517.11|521.13|517.13|521.08|517.08|26
1615227480000|2021-03-08 18:18:00|521.13|517.13|521.07|517.07|521.15|517.15|521.07|517.07|23
1615227490000|2021-03-08 18:18:10|521.12|517.12|521.14|517.14|521.14|517.14|521.06|517.06|18
1615227500000|2021-03-08 18:18:20|521.13|517.13|521.05|517.05|521.14|517.14|521.04|517.04|19
1615227510000|2021-03-08 18:18:30|521.04|517.04|521.06|517.06|521.06|517.06|520.97|516.97|23
1615227520000|2021-03-08 18:18:40|521.03|517.03|521.11|517.11|521.14|517.14|521.03|517.03|28
1615227530000|2021-03-08 18:18:50|521.12|517.12|521.15|517.15|521.15|517.15|521.09|517.09|23
1615227540000|2021-03-08 18:19:00|521.14|517.14|521.13|517.13|521.15|517.15|520.82|516.82|22
1615227550000|2021-03-08 18:19:10|521.12|517.12|521.05|517.05|521.16|517.16|520.99|516.99|20
1615227560000|2021-03-08 18:19:20|521.06|517.06|521.28|517.28|521.28|517.28|521.04|517.04|21
1615227570000|2021-03-08 18:19:30|521.32|517.32|521.33|517.33|521.33|517.33|521.27|517.27|6
1615227580000|2021-03-08 18:19:40|521.34|517.34|521.12|517.12|521.34|517.34|521.05|517.05|25
1615227590000|2021-03-08 18:19:50|521.14|517.14|521|517|521.19|517.19|521|517|31
1615227600000|2021-03-08 18:20:00|520.96|516.96|521.15|517.15|521.16|517.16|520.95|516.95|26
1615227610000|2021-03-08 18:20:10|521.13|517.13|521.19|517.19|521.19|517.19|521.11|517.11|19
1615227620000|2021-03-08 18:20:20|521.18|517.18|521.07|517.07|521.2|517.2|521.07|517.07|25
1615227630000|2021-03-08 18:20:30|521.08|517.08|521.17|517.17|521.2|517.2|521.08|517.08|25
1615227640000|2021-03-08 18:20:40|521.18|517.18|521.71|517.71|521.71|517.71|521.11|517.11|28
1615227650000|2021-03-08 18:20:50|521.72|517.72|521.73|517.73|521.74|517.74|521.69|517.69|10
1615227660000|2021-03-08 18:21:00|521.65|517.65|521.98|517.98|522.03|518.03|521.65|517.65|27
1615227670000|2021-03-08 18:21:10|521.91|517.91|522.41|518.41|522.48|518.48|521.85|517.85|30
1615227680000|2021-03-08 18:21:20|522.33|518.33|522.04|518.04|522.33|518.33|521.96|517.96|29
1615227690000|2021-03-08 18:21:30|522.06|518.06|522.1|518.1|522.18|518.18|522.04|518.04|26
1615227700000|2021-03-08 18:21:40|522.12|518.12|522.17|518.17|522.21|518.21|522.12|518.12|22
1615227710000|2021-03-08 18:21:50|522.13|518.13|521.91|517.91|522.25|518.25|521.88|517.88|32
1615227720000|2021-03-08 18:22:00|521.9|517.9|521.86|517.86|521.93|517.93|521.85|517.85|29
1615227730000|2021-03-08 18:22:10|521.87|517.87|521.78|517.78|521.87|517.87|521.66|517.66|17
1615227740000|2021-03-08 18:22:20|521.77|517.77|521.78|517.78|521.79|517.79|521.77|517.77|9
1615227750000|2021-03-08 18:22:30|521.75|517.75|521.71|517.71|521.78|517.78|521.68|517.68|21
1615227760000|2021-03-08 18:22:40|521.69|517.69|521.61|517.61|521.71|517.71|521.47|517.47|30
1615227770000|2021-03-08 18:22:50|521.58|517.58|521.71|517.71|521.79|517.79|521.58|517.58|16
1615227780000|2021-03-08 18:23:00|521.72|517.72|521.82|517.82|521.83|517.83|521.72|517.72|10
1615227790000|2021-03-08 18:23:10|521.84|517.84|521.57|517.57|521.84|517.84|521.55|517.55|26
1615227800000|2021-03-08 18:23:20|521.6|517.6|521.49|517.49|521.61|517.61|521.47|517.47|26
1615227810000|2021-03-08 18:23:30|521.48|517.48|521.43|517.43|521.49|517.49|521.41|517.41|22
1615227820000|2021-03-08 18:23:40|521.42|517.42|521.61|517.61|521.65|517.65|521.26|517.26|30
1615227830000|2021-03-08 18:23:50|521.63|517.63|521.61|517.61|521.68|517.68|521.61|517.61|22
1615227840000|2021-03-08 18:24:00|521.63|517.63|521.59|517.59|521.67|517.67|521.55|517.55|32
1615227850000|2021-03-08 18:24:10|521.58|517.58|521.44|517.44|521.58|517.58|521.43|517.43|27
1615227860000|2021-03-08 18:24:20|521.46|517.46|521.43|517.43|521.54|517.54|521.42|517.42|24
1615227870000|2021-03-08 18:24:30|521.46|517.46|521.42|517.42|521.46|517.46|521.38|517.38|16
1615227880000|2021-03-08 18:24:40|521.39|517.39|521.35|517.35|521.41|517.41|521.3|517.3|26
1615227890000|2021-03-08 18:24:50|521.34|517.34|521.33|517.33|521.42|517.42|521.32|517.32|14
1615227900000|2021-03-08 18:25:00|521.34|517.34|521.41|517.41|521.41|517.41|521.28|517.28|28
1615227910000|2021-03-08 18:25:10|521.37|517.37|521.29|517.29|521.37|517.37|521.27|517.27|21
1615227920000|2021-03-08 18:25:20|521.3|517.3|521.36|517.36|521.36|517.36|521.24|517.24|8
1615227930000|2021-03-08 18:25:30|521.33|517.33|520.99|516.99|521.36|517.36|520.82|516.82|32
1615227940000|2021-03-08 18:25:40|520.96|516.96|520.95|516.95|521|517|520.94|516.94|21
1615227950000|2021-03-08 18:25:50|520.94|516.94|520.87|516.87|520.94|516.94|520.87|516.87|20
1615227960000|2021-03-08 18:26:00|520.9|516.9|520.85|516.85|520.99|516.99|520.81|516.81|24
1615227970000|2021-03-08 18:26:10|520.86|516.86|520.84|516.84|520.96|516.96|520.81|516.81|23
1615227980000|2021-03-08 18:26:20|520.83|516.83|520.68|516.68|520.87|516.87|520.68|516.68|24
1615227990000|2021-03-08 18:26:30|520.72|516.72|520.76|516.76|520.8|516.8|520.65|516.65|31
1615228000000|2021-03-08 18:26:40|520.75|516.75|520.75|516.75|520.76|516.76|520.72|516.72|22
1615228010000|2021-03-08 18:26:50|520.73|516.73|520.74|516.74|520.77|516.77|520.66|516.66|22
1615228020000|2021-03-08 18:27:00|520.75|516.75|520.94|516.94|520.99|516.99|520.72|516.72|33
1615228030000|2021-03-08 18:27:10|520.93|516.93|520.89|516.89|520.93|516.93|520.76|516.76|31
1615228040000|2021-03-08 18:27:20|520.9|516.9|520.82|516.82|520.96|516.96|520.77|516.77|22
1615228050000|2021-03-08 18:27:30|520.81|516.81|520.9|516.9|520.93|516.93|520.65|516.65|29
1615228060000|2021-03-08 18:27:40|520.87|516.87|520.68|516.68|520.9|516.9|520.65|516.65|24
1615228070000|2021-03-08 18:27:50|520.67|516.67|520.65|516.65|520.67|516.67|520.63|516.63|20
1615228080000|2021-03-08 18:28:00|520.63|516.63|520.68|516.68|520.72|516.72|520.63|516.63|11
1615228090000|2021-03-08 18:28:10|520.71|516.71|520.67|516.67|520.71|516.71|520.64|516.64|26
1615228100000|2021-03-08 18:28:20|520.66|516.66|520.67|516.67|520.7|516.7|520.66|516.66|16
1615228110000|2021-03-08 18:28:30|520.68|516.68|520.73|516.73|520.78|516.78|520.66|516.66|28
1615228120000|2021-03-08 18:28:40|520.7|516.7|520.63|516.63|520.74|516.74|520.54|516.54|31
1615228130000|2021-03-08 18:28:50|520.64|516.64|520.74|516.74|520.74|516.74|520.59|516.59|23
1615228140000|2021-03-08 18:29:00|520.75|516.75|520.87|516.87|520.87|516.87|520.75|516.75|23
1615228150000|2021-03-08 18:29:10|520.88|516.88|520.79|516.79|520.89|516.89|520.79|516.79|15
1615228160000|2021-03-08 18:29:20|520.8|516.8|520.81|516.81|520.82|516.82|520.79|516.79|7
1615228170000|2021-03-08 18:29:30|520.8|516.8|520.66|516.66|520.8|516.8|520.65|516.65|19
1615228180000|2021-03-08 18:29:40|520.67|516.67|520.72|516.72|520.77|516.77|520.67|516.67|19
1615228190000|2021-03-08 18:29:50|520.71|516.71|520.76|516.76|520.83|516.83|520.67|516.67|31
1615228200000|2021-03-08 18:30:00|520.74|516.74|521.18|517.18|521.2|517.2|520.74|516.74|29
1615228210000|2021-03-08 18:30:10|521.19|517.19|521.25|517.25|521.31|517.31|521.17|517.17|25
1615228220000|2021-03-08 18:30:20|521.24|517.24|521.26|517.26|521.3|517.3|521.24|517.24|17
1615228230000|2021-03-08 18:30:30|521.19|517.19|521.04|517.04|521.19|517.19|521.02|517.02|20
1615228240000|2021-03-08 18:30:40|521.05|517.05|520.98|516.98|521.05|517.05|520.95|516.95|26
1615228250000|2021-03-08 18:30:50|520.79|516.79|520.76|516.76|520.8|516.8|520.71|516.71|24
1615228260000|2021-03-08 18:31:00|520.75|516.75|521.12|517.12|521.13|517.13|520.75|516.75|21
1615228270000|2021-03-08 18:31:10|521.11|517.11|521|517|521.14|517.14|520.92|516.92|24
1615228280000|2021-03-08 18:31:20|521.02|517.02|520.84|516.84|521.04|517.04|520.84|516.84|32
1615228290000|2021-03-08 18:31:30|520.82|516.82|520.87|516.87|520.89|516.89|520.8|516.8|25
1615228300000|2021-03-08 18:31:40|520.86|516.86|520.89|516.89|520.95|516.95|520.86|516.86|23
1615228310000|2021-03-08 18:31:50|520.87|516.87|520.86|516.86|520.9|516.9|520.83|516.83|22
1615228320000|2021-03-08 18:32:00|520.85|516.85|520.78|516.78|520.88|516.88|520.77|516.77|15
1615228330000|2021-03-08 18:32:10|520.77|516.77|520.83|516.83|520.86|516.86|520.75|516.75|25
1615228340000|2021-03-08 18:32:20|520.82|516.82|520.81|516.81|520.85|516.85|520.78|516.78|29
1615228350000|2021-03-08 18:32:30|520.79|516.79|520.8|516.8|520.83|516.83|520.76|516.76|16
1615228360000|2021-03-08 18:32:40|520.79|516.79|520.45|516.45|520.79|516.79|520.41|516.41|26
1615228370000|2021-03-08 18:32:50|520.42|516.42|520.3|516.3|520.47|516.47|520.24|516.24|28
1615228380000|2021-03-08 18:33:00|520.32|516.32|520.27|516.27|520.33|516.33|520.22|516.22|23
1615228390000|2021-03-08 18:33:10|520.26|516.26|520.47|516.47|520.53|516.53|520.26|516.26|28
1615228400000|2021-03-08 18:33:20|520.46|516.46|520.41|516.41|520.5|516.5|520.4|516.4|20
1615228410000|2021-03-08 18:33:30|520.39|516.39|520.32|516.32|520.42|516.42|520.28|516.28|22
1615228420000|2021-03-08 18:33:40|520.33|516.33|520.35|516.35|520.37|516.37|520.3|516.3|16
1615228430000|2021-03-08 18:33:50|520.36|516.36|520.36|516.36|520.37|516.37|520.3|516.3|21
1615228440000|2021-03-08 18:34:00|520.33|516.33|520.54|516.54|520.55|516.55|520.27|516.27|25
1615228450000|2021-03-08 18:34:10|520.56|516.56|520.54|516.54|520.59|516.59|520.51|516.51|20
1615228460000|2021-03-08 18:34:20|520.53|516.53|520.55|516.55|520.57|516.57|520.51|516.51|21
1615228470000|2021-03-08 18:34:30|520.57|516.57|520.38|516.38|520.57|516.57|520.34|516.34|19
1615228480000|2021-03-08 18:34:40|520.39|516.39|520.38|516.38|520.4|516.4|520.35|516.35|22
1615228490000|2021-03-08 18:34:50|520.36|516.36|520.35|516.35|520.38|516.38|520.34|516.34|11
1615228500000|2021-03-08 18:35:00|520.34|516.34|520.37|516.37|520.38|516.38|520.34|516.34|14
1615228510000|2021-03-08 18:35:10|520.39|516.39|520.39|516.39|520.51|516.51|520.38|516.38|21
1615228520000|2021-03-08 18:35:20|520.4|516.4|520.42|516.42|520.48|516.48|520.39|516.39|18
1615228530000|2021-03-08 18:35:30|520.49|516.49|520.47|516.47|520.51|516.51|520.42|516.42|26
1615228540000|2021-03-08 18:35:40|520.48|516.48|520.64|516.64|520.64|516.64|520.48|516.48|12
1615228550000|2021-03-08 18:35:50|520.63|516.63|520.63|516.63|520.63|516.63|520.6|516.6|12
1615228560000|2021-03-08 18:36:00|520.66|516.66|520.71|516.71|520.71|516.71|520.62|516.62|19
1615228570000|2021-03-08 18:36:10|520.7|516.7|520.7|516.7|520.71|516.71|520.66|516.66|11
1615228580000|2021-03-08 18:36:20|520.69|516.69|520.7|516.7|520.72|516.72|520.69|516.69|7
1615228590000|2021-03-08 18:36:30|520.71|516.71|520.62|516.62|520.72|516.72|520.59|516.59|22
1615228600000|2021-03-08 18:36:40|520.63|516.63|520.61|516.61|520.63|516.63|520.58|516.58|16
1615228610000|2021-03-08 18:36:50|520.6|516.6|520.6|516.6|520.6|516.6|520.58|516.58|11
1615228620000|2021-03-08 18:37:00|520.58|516.58|520.58|516.58|520.6|516.6|520.56|516.56|13
1615228630000|2021-03-08 18:37:10|520.59|516.59|520.52|516.52|520.6|516.6|520.51|516.51|8
1615228640000|2021-03-08 18:37:20|520.53|516.53|520.36|516.36|520.57|516.57|520.36|516.36|25
1615228650000|2021-03-08 18:37:30|520.35|516.35|520.44|516.44|520.45|516.45|520.35|516.35|24
1615228660000|2021-03-08 18:37:40|520.45|516.45|520.41|516.41|520.46|516.46|520.38|516.38|19
1615228670000|2021-03-08 18:37:50|520.38|516.38|520.35|516.35|520.42|516.42|520.34|516.34|16
1615228680000|2021-03-08 18:38:00|520.31|516.31|520.09|516.09|520.34|516.34|520.07|516.07|17
1615228690000|2021-03-08 18:38:10|520.11|516.11|520.08|516.08|520.11|516.11|520.08|516.08|12
1615228700000|2021-03-08 18:38:20|520.1|516.1|520.1|516.1|520.1|516.1|520.08|516.08|11
1615228710000|2021-03-08 18:38:30|520.09|516.09|519.9|515.9|520.1|516.1|519.88|515.88|20
1615228720000|2021-03-08 18:38:40|519.99|515.99|520.08|516.08|520.16|516.16|519.99|515.99|28
1615228730000|2021-03-08 18:38:50|520.07|516.07|520.08|516.08|520.09|516.09|519.89|515.89|26
1615228740000|2021-03-08 18:39:00|520.05|516.05|520.09|516.09|520.09|516.09|520.05|516.05|17
1615228750000|2021-03-08 18:39:10|520.07|516.07|520.03|516.03|520.07|516.07|519.95|515.95|19
1615228760000|2021-03-08 18:39:20|520.04|516.04|519.98|515.98|520.11|516.11|519.84|515.84|21
1615228770000|2021-03-08 18:39:30|519.97|515.97|519.95|515.95|519.97|515.97|519.94|515.94|4
1615228780000|2021-03-08 18:39:40|519.97|515.97|519.95|515.95|519.97|515.97|519.92|515.92|17
1615228790000|2021-03-08 18:39:50|519.89|515.89|519.85|515.85|519.89|515.89|519.82|515.82|9
1615228800000|2021-03-08 18:40:00|519.82|515.82|520.02|516.02|520.02|516.02|519.82|515.82|29
1615228810000|2021-03-08 18:40:10|519.97|515.97|519.86|515.86|520.01|516.01|519.86|515.86|21
1615228820000|2021-03-08 18:40:20|519.88|515.88|519.93|515.93|519.95|515.95|519.85|515.85|19
1615228830000|2021-03-08 18:40:30|519.94|515.94|519.86|515.86|519.97|515.97|519.84|515.84|23
1615228840000|2021-03-08 18:40:40|519.87|515.87|519.87|515.87|519.88|515.88|519.85|515.85|12
1615228850000|2021-03-08 18:40:50|519.88|515.88|519.87|515.87|519.88|515.88|519.83|515.83|18
1615228860000|2021-03-08 18:41:00|519.86|515.86|519.92|515.92|519.92|515.92|519.86|515.86|22
1615228870000|2021-03-08 18:41:10|519.89|515.89|519.88|515.88|519.93|515.93|519.86|515.86|16
1615228880000|2021-03-08 18:41:20|519.89|515.89|519.9|515.9|519.92|515.92|519.87|515.87|20
1615228890000|2021-03-08 18:41:30|519.88|515.88|519.6|515.6|519.9|515.9|519.6|515.6|26
1615228900000|2021-03-08 18:41:40|519.63|515.63|519.56|515.56|519.66|515.66|519.54|515.54|17
1615228910000|2021-03-08 18:41:50|519.58|515.58|519.74|515.74|519.75|515.75|519.54|515.54|27
1615228920000|2021-03-08 18:42:00|519.79|515.79|519.79|515.79|519.8|515.8|519.76|515.76|22
1615228930000|2021-03-08 18:42:10|519.8|515.8|519.92|515.92|519.98|515.98|519.8|515.8|21
1615228940000|2021-03-08 18:42:20|519.93|515.93|519.92|515.92|519.94|515.94|519.92|515.92|15
1615228950000|2021-03-08 18:42:30|519.93|515.93|519.83|515.83|519.93|515.93|519.78|515.78|24
1615228960000|2021-03-08 18:42:40|519.79|515.79|519.8|515.8|519.81|515.81|519.79|515.79|12
1615228970000|2021-03-08 18:42:50|519.79|515.79|519.8|515.8|519.82|515.82|519.79|515.79|13
1615228980000|2021-03-08 18:43:00|519.81|515.81|519.84|515.84|519.85|515.85|519.8|515.8|12
1615228990000|2021-03-08 18:43:10|519.85|515.85|519.84|515.84|519.85|515.85|519.83|515.83|6
1615229000000|2021-03-08 18:43:20|519.83|515.83|519.84|515.84|519.84|515.84|519.83|515.83|4
1615229010000|2021-03-08 18:43:30|519.95|515.95|519.89|515.89|519.95|515.95|519.89|515.89|2
1615229020000|2021-03-08 18:43:40|519.91|515.91|519.89|515.89|519.91|515.91|519.86|515.86|15
1615229030000|2021-03-08 18:43:50|519.92|515.92|519.85|515.85|519.93|515.93|519.84|515.84|14
1615229040000|2021-03-08 18:44:00|519.86|515.86|519.89|515.89|519.9|515.9|519.85|515.85|6
1615229050000|2021-03-08 18:44:10|519.9|515.9|519.84|515.84|519.91|515.91|519.84|515.84|24
1615229060000|2021-03-08 18:44:20|519.85|515.85|519.88|515.88|519.9|515.9|519.84|515.84|17
1615229070000|2021-03-08 18:44:30|519.89|515.89|519.83|515.83|519.9|515.9|519.83|515.83|22
1615229080000|2021-03-08 18:44:40|519.84|515.84|519.83|515.83|519.86|515.86|519.83|515.83|11
1615229090000|2021-03-08 18:44:50|519.84|515.84|519.89|515.89|519.89|515.89|519.84|515.84|8
1615229100000|2021-03-08 18:45:00|519.91|515.91|519.83|515.83|519.92|515.92|519.8|515.8|16
1615229110000|2021-03-08 18:45:10|519.84|515.84|519.87|515.87|519.9|515.9|519.83|515.83|22
1615229120000|2021-03-08 18:45:20|519.89|515.89|520.09|516.09|520.1|516.1|519.88|515.88|25
1615229130000|2021-03-08 18:45:30|520.07|516.07|520.07|516.07|520.13|516.13|520.07|516.07|8
1615229140000|2021-03-08 18:45:40|520.06|516.06|519.79|515.79|520.09|516.09|519.79|515.79|24
1615229150000|2021-03-08 18:45:50|519.8|515.8|519.78|515.78|519.81|515.81|519.72|515.72|16
1615229160000|2021-03-08 18:46:00|519.79|515.79|519.81|515.81|519.93|515.93|519.76|515.76|18
1615229170000|2021-03-08 18:46:10|519.8|515.8|519.94|515.94|519.94|515.94|519.8|515.8|21
1615229180000|2021-03-08 18:46:20|519.93|515.93|519.96|515.96|519.96|515.96|519.91|515.91|25
1615229190000|2021-03-08 18:46:30|519.98|515.98|519.97|515.97|519.98|515.98|519.93|515.93|28
1615229200000|2021-03-08 18:46:40|519.96|515.96|519.92|515.92|519.99|515.99|519.82|515.82|25
1615229210000|2021-03-08 18:46:50|519.91|515.91|519.9|515.9|519.92|515.92|519.87|515.87|16
1615229220000|2021-03-08 18:47:00|519.91|515.91|520.1|516.1|520.13|516.13|519.91|515.91|22
1615229230000|2021-03-08 18:47:10|520.09|516.09|520.04|516.04|520.1|516.1|520.04|516.04|19
1615229240000|2021-03-08 18:47:20|520.07|516.07|520.07|516.07|520.08|516.08|520.04|516.04|11
1615229250000|2021-03-08 18:47:30|520.08|516.08|520.07|516.07|520.08|516.08|520.07|516.07|2
1615229260000|2021-03-08 18:47:40|520.05|516.05|520.13|516.13|520.13|516.13|520.05|516.05|11
1615229270000|2021-03-08 18:47:50|520.15|516.15|520.14|516.14|520.15|516.15|520.14|516.14|2
1615229280000|2021-03-08 18:48:00|520.13|516.13|520.31|516.31|520.36|516.36|520.13|516.13|17
1615229290000|2021-03-08 18:48:10|520.3|516.3|520.48|516.48|520.52|516.52|520.28|516.28|30
1615229300000|2021-03-08 18:48:20|520.52|516.52|520.65|516.65|520.79|516.79|520.49|516.49|31
1615229310000|2021-03-08 18:48:30|520.68|516.68|520.78|516.78|520.83|516.83|520.68|516.68|23
1615229320000|2021-03-08 18:48:40|520.8|516.8|520.84|516.84|520.87|516.87|520.79|516.79|9
1615229330000|2021-03-08 18:48:50|520.86|516.86|520.73|516.73|520.87|516.87|520.73|516.73|12
1615229340000|2021-03-08 18:49:00|520.75|516.75|521.02|517.02|521.05|517.05|520.73|516.73|26
1615229350000|2021-03-08 18:49:10|520.93|516.93|520.9|516.9|520.97|516.97|520.89|516.89|12
1615229360000|2021-03-08 18:49:20|520.87|516.87|520.72|516.72|520.87|516.87|520.65|516.65|23
1615229370000|2021-03-08 18:49:30|520.73|516.73|520.48|516.48|520.73|516.73|520.47|516.47|20
1615229380000|2021-03-08 18:49:40|520.47|516.47|520.45|516.45|520.55|516.55|520.39|516.39|30
1615229390000|2021-03-08 18:49:50|520.42|516.42|520.51|516.51|520.52|516.52|520.41|516.41|21
1615229400000|2021-03-08 18:50:00|520.49|516.49|520.43|516.43|520.5|516.5|520.4|516.4|22
1615229410000|2021-03-08 18:50:10|520.42|516.42|520.44|516.44|520.45|516.45|520.42|516.42|14
1615229420000|2021-03-08 18:50:20|520.45|516.45|520.52|516.52|520.55|516.55|520.45|516.45|18
1615229430000|2021-03-08 18:50:30|520.51|516.51|520.44|516.44|520.53|516.53|520.42|516.42|15
1615229440000|2021-03-08 18:50:40|520.45|516.45|520.43|516.43|520.47|516.47|520.43|516.43|12
1615229450000|2021-03-08 18:50:50|520.44|516.44|520.32|516.32|520.46|516.46|520.32|516.32|21
1615229460000|2021-03-08 18:51:00|520.33|516.33|520.44|516.44|520.45|516.45|520.3|516.3|15
1615229470000|2021-03-08 18:51:10|520.45|516.45|520.44|516.44|520.45|516.45|520.44|516.44|4
1615229480000|2021-03-08 18:51:20|520.42|516.42|520.38|516.38|520.42|516.42|520.38|516.38|2
1615229490000|2021-03-08 18:51:30|520.39|516.39|520.36|516.36|520.39|516.39|520.36|516.36|4
1615229500000|2021-03-08 18:51:40|520.37|516.37|520.36|516.36|520.37|516.37|520.35|516.35|6
1615229510000|2021-03-08 18:51:50|520.39|516.39|520.43|516.43|520.46|516.46|520.39|516.39|7
1615229520000|2021-03-08 18:52:00|520.4|516.4|520.4|516.4|520.41|516.41|520.39|516.39|15
1615229530000|2021-03-08 18:52:10|520.37|516.37|520.26|516.26|520.37|516.37|520.25|516.25|12
1615229540000|2021-03-08 18:52:20|520.24|516.24|520.24|516.24|520.25|516.25|520.23|516.23|5
1615229550000|2021-03-08 18:52:30|520.22|516.22|520.23|516.23|520.25|516.25|520.21|516.21|14
1615229560000|2021-03-08 18:52:40|520.22|516.22|520.21|516.21|520.24|516.24|520.21|516.21|7
1615229570000|2021-03-08 18:52:50|520.19|516.19|520.17|516.17|520.19|516.19|520.14|516.14|8
1615229580000|2021-03-08 18:53:00|520.16|516.16|520.16|516.16|520.19|516.19|520.15|516.15|11
1615229590000|2021-03-08 18:53:10|520.15|516.15|520.17|516.17|520.19|516.19|520.15|516.15|20
1615229600000|2021-03-08 18:53:20|520.16|516.16|520.07|516.07|520.16|516.16|520.07|516.07|21
1615229610000|2021-03-08 18:53:30|520.08|516.08|520.11|516.11|520.16|516.16|520.04|516.04|27
1615229620000|2021-03-08 18:53:40|520.1|516.1|520.06|516.06|520.15|516.15|520.05|516.05|27
1615229630000|2021-03-08 18:53:50|520.05|516.05|520|516|520.05|516.05|519.98|515.98|20
1615229640000|2021-03-08 18:54:00|520.01|516.01|520.16|516.16|520.16|516.16|519.96|515.96|28
1615229650000|2021-03-08 18:54:10|520.15|516.15|520.04|516.04|520.17|516.17|519.98|515.98|25
1615229660000|2021-03-08 18:54:20|520.05|516.05|520|516|520.1|516.1|519.97|515.97|25
1615229670000|2021-03-08 18:54:30|520.01|516.01|520.02|516.02|520.03|516.03|519.98|515.98|14
1615229680000|2021-03-08 18:54:40|520|516|519.99|515.99|520.03|516.03|519.98|515.98|13
1615229690000|2021-03-08 18:54:50|519.97|515.97|520.01|516.01|520.02|516.02|519.96|515.96|19
1615229700000|2021-03-08 18:55:00|519.99|515.99|520.01|516.01|520.01|516.01|519.99|515.99|5
1615229710000|2021-03-08 18:55:10|520|516|519.96|515.96|520|516|519.96|515.96|2
1615229720000|2021-03-08 18:55:20|519.94|515.94|519.88|515.88|519.94|515.94|519.83|515.83|22
1615229730000|2021-03-08 18:55:30|519.89|515.89|519.99|515.99|519.99|515.99|519.85|515.85|12
1615229740000|2021-03-08 18:55:40|519.98|515.98|519.95|515.95|519.99|515.99|519.94|515.94|13
1615229750000|2021-03-08 18:55:50|519.94|515.94|519.96|515.96|519.98|515.98|519.93|515.93|15
1615229760000|2021-03-08 18:56:00|519.94|515.94|519.91|515.91|519.96|515.96|519.91|515.91|13
1615229770000|2021-03-08 18:56:10|519.9|515.9|519.84|515.84|519.9|515.9|519.81|515.81|24
1615229780000|2021-03-08 18:56:20|519.82|515.82|519.89|515.89|519.89|515.89|519.79|515.79|22
1615229790000|2021-03-08 18:56:30|519.88|515.88|519.85|515.85|519.9|515.9|519.81|515.81|28
1615229800000|2021-03-08 18:56:40|519.83|515.83|519.87|515.87|519.91|515.91|519.83|515.83|27
1615229810000|2021-03-08 18:56:50|519.86|515.86|519.85|515.85|519.87|515.87|519.8|515.8|15
1615229820000|2021-03-08 18:57:00|519.86|515.86|519.89|515.89|519.9|515.9|519.82|515.82|21
1615229830000|2021-03-08 18:57:10|519.88|515.88|519.95|515.95|519.95|515.95|519.86|515.86|21
1615229840000|2021-03-08 18:57:20|519.94|515.94|519.93|515.93|519.95|515.95|519.9|515.9|13
1615229850000|2021-03-08 18:57:30|519.92|515.92|519.94|515.94|519.95|515.95|519.92|515.92|9
1615229860000|2021-03-08 18:57:40|519.93|515.93|519.98|515.98|519.99|515.99|519.93|515.93|16
1615229870000|2021-03-08 18:57:50|519.99|515.99|519.98|515.98|519.99|515.99|519.87|515.87|19
1615229880000|2021-03-08 18:58:00|519.89|515.89|519.99|515.99|520|516|519.89|515.89|24
1615229890000|2021-03-08 18:58:10|519.98|515.98|519.98|515.98|520|516|519.97|515.97|19
1615229900000|2021-03-08 18:58:20|519.99|515.99|520|516|520.01|516.01|519.98|515.98|19
1615229910000|2021-03-08 18:58:30|520.01|516.01|520.02|516.02|520.02|516.02|520|516|14
1615229920000|2021-03-08 18:58:40|520.01|516.01|520.14|516.14|520.16|516.16|520.01|516.01|20
1615229930000|2021-03-08 18:58:50|520.15|516.15|520.18|516.18|520.22|516.22|520.13|516.13|29
1615229940000|2021-03-08 18:59:00|520.17|516.17|520.3|516.3|520.3|516.3|520.17|516.17|16
1615229950000|2021-03-08 18:59:10|520.29|516.29|520.33|516.33|520.34|516.34|520.28|516.28|11
1615229960000|2021-03-08 18:59:20|520.34|516.34|520.32|516.32|520.35|516.35|520.29|516.29|19
1615229970000|2021-03-08 18:59:30|520.31|516.31|520.31|516.31|520.36|516.36|520.3|516.3|24
1615229980000|2021-03-08 18:59:40|520.32|516.32|520.3|516.3|520.33|516.33|520.29|516.29|17
1615229990000|2021-03-08 18:59:50|520.34|516.34|520.33|516.33|520.36|516.36|520.32|516.32|18
1615230000000|2021-03-08 19:00:00|520.34|516.34|520.33|516.33|520.35|516.35|520.31|516.31|18
1615230010000|2021-03-08 19:00:10|520.29|516.29|520.69|516.69|520.82|516.82|520.29|516.29|24
1615230020000|2021-03-08 19:00:20|520.72|516.72|520.91|516.91|520.91|516.91|520.7|516.7|16
1615230030000|2021-03-08 19:00:30|520.9|516.9|520.83|516.83|520.95|516.95|520.83|516.83|10
1615230040000|2021-03-08 19:00:40|520.81|516.81|520.82|516.82|520.88|516.88|520.77|516.77|31
1615230050000|2021-03-08 19:00:50|520.75|516.75|520.64|516.64|520.85|516.85|520.64|516.64|28
1615230060000|2021-03-08 19:01:00|520.63|516.63|520.54|516.54|520.67|516.67|520.52|516.52|27
1615230070000|2021-03-08 19:01:10|520.55|516.55|520.69|516.69|520.69|516.69|520.52|516.52|11
1615230080000|2021-03-08 19:01:20|520.64|516.64|520.59|516.59|520.7|516.7|520.59|516.59|15
1615230090000|2021-03-08 19:01:30|520.58|516.58|520.58|516.58|520.6|516.6|520.57|516.57|16
1615230100000|2021-03-08 19:01:40|520.57|516.57|520.54|516.54|520.59|516.59|520.54|516.54|17
1615230110000|2021-03-08 19:01:50|520.55|516.55|520.49|516.49|520.55|516.55|520.45|516.45|17
1615230120000|2021-03-08 19:02:00|520.47|516.47|520.52|516.52|520.57|516.57|520.44|516.44|24
1615230130000|2021-03-08 19:02:10|520.54|516.54|520.62|516.62|520.62|516.62|520.54|516.54|20
1615230140000|2021-03-08 19:02:20|520.6|516.6|520.46|516.46|520.61|516.61|520.46|516.46|20
1615230150000|2021-03-08 19:02:30|520.48|516.48|520.51|516.51|520.51|516.51|520.46|516.46|24
1615230160000|2021-03-08 19:02:40|520.52|516.52|520.54|516.54|520.54|516.54|520.43|516.43|26
1615230170000|2021-03-08 19:02:50|520.55|516.55|520.5|516.5|520.56|516.56|520.49|516.49|27
1615230180000|2021-03-08 19:03:00|520.53|516.53|520.5|516.5|520.53|516.53|520.48|516.48|18
1615230190000|2021-03-08 19:03:10|520.51|516.51|520.44|516.44|520.51|516.51|520.43|516.43|8
1615230200000|2021-03-08 19:03:20|520.45|516.45|520.45|516.45|520.47|516.47|520.41|516.41|18
1615230210000|2021-03-08 19:03:30|520.44|516.44|520.39|516.39|520.45|516.45|520.35|516.35|19
1615230220000|2021-03-08 19:03:40|520.35|516.35|520.37|516.37|520.4|516.4|520.34|516.34|16
1615230230000|2021-03-08 19:03:50|520.34|516.34|520.36|516.36|520.44|516.44|520.34|516.34|17
1615230240000|2021-03-08 19:04:00|520.35|516.35|520.35|516.35|520.37|516.37|520.35|516.35|7
1615230250000|2021-03-08 19:04:10|520.34|516.34|520.33|516.33|520.35|516.35|520.32|516.32|11
1615230260000|2021-03-08 19:04:20|520.32|516.32|520.22|516.22|520.32|516.32|520.21|516.21|15
1615230270000|2021-03-08 19:04:30|520.21|516.21|520.18|516.18|520.22|516.22|520.13|516.13|18
1615230280000|2021-03-08 19:04:40|520.11|516.11|520.14|516.14|520.19|516.19|520.1|516.1|25
1615230290000|2021-03-08 19:04:50|520.15|516.15|520.14|516.14|520.19|516.19|520.11|516.11|24
1615230300000|2021-03-08 19:05:00|520.16|516.16|520.04|516.04|520.21|516.21|520.04|516.04|21
1615230310000|2021-03-08 19:05:10|520.05|516.05|519.94|515.94|520.05|516.05|519.9|515.9|21
1615230320000|2021-03-08 19:05:20|519.92|515.92|519.83|515.83|519.93|515.93|519.82|515.82|14
1615230330000|2021-03-08 19:05:30|519.82|515.82|519.69|515.69|519.83|515.83|519.67|515.67|25
1615230340000|2021-03-08 19:05:40|519.71|515.71|519.83|515.83|519.86|515.86|519.71|515.71|23
1615230350000|2021-03-08 19:05:50|519.85|515.85|519.8|515.8|519.87|515.87|519.8|515.8|20
1615230360000|2021-03-08 19:06:00|519.81|515.81|519.64|515.64|519.81|515.81|519.63|515.63|21
1615230370000|2021-03-08 19:06:10|519.65|515.65|519.66|515.66|519.73|515.73|519.65|515.65|9
1615230380000|2021-03-08 19:06:20|519.65|515.65|519.67|515.67|519.71|515.71|519.64|515.64|15
1615230390000|2021-03-08 19:06:30|519.66|515.66|519.72|515.72|519.72|515.72|519.65|515.65|10
1615230400000|2021-03-08 19:06:40|519.7|515.7|519.84|515.84|519.84|515.84|519.7|515.7|17
1615230410000|2021-03-08 19:06:50|519.81|515.81|519.91|515.91|519.91|515.91|519.81|515.81|18
1615230420000|2021-03-08 19:07:00|519.89|515.89|519.84|515.84|519.91|515.91|519.82|515.82|19
1615230430000|2021-03-08 19:07:10|519.86|515.86|520.07|516.07|520.07|516.07|519.83|515.83|28
1615230440000|2021-03-08 19:07:20|520.05|516.05|520.27|516.27|520.29|516.29|520.05|516.05|21
1615230450000|2021-03-08 19:07:30|520.26|516.26|520.21|516.21|520.32|516.32|520.2|516.2|18
1615230460000|2021-03-08 19:07:40|520.23|516.23|520.26|516.26|520.28|516.28|520.21|516.21|17
1615230470000|2021-03-08 19:07:50|520.25|516.25|520.24|516.24|520.25|516.25|520.15|516.15|12
1615230480000|2021-03-08 19:08:00|520.25|516.25|520.22|516.22|520.31|516.31|520.22|516.22|15
1615230490000|2021-03-08 19:08:10|520.23|516.23|520.23|516.23|520.28|516.28|520.22|516.22|12
1615230500000|2021-03-08 19:08:20|520.25|516.25|520.26|516.26|520.31|516.31|520.18|516.18|26
1615230510000|2021-03-08 19:08:30|520.24|516.24|520.2|516.2|520.26|516.26|520.18|516.18|16
1615230520000|2021-03-08 19:08:40|520.19|516.19|520.19|516.19|520.25|516.25|520.19|516.19|15
1615230530000|2021-03-08 19:08:50|520.2|516.2|520.27|516.27|520.29|516.29|520.19|516.19|14
1615230540000|2021-03-08 19:09:00|520.29|516.29|520.35|516.35|520.43|516.43|520.29|516.29|22
1615230550000|2021-03-08 19:09:10|520.38|516.38|520.36|516.36|520.4|516.4|520.34|516.34|16
1615230560000|2021-03-08 19:09:20|520.39|516.39|520.59|516.59|520.6|516.6|520.36|516.36|13
1615230570000|2021-03-08 19:09:30|520.62|516.62|520.59|516.59|520.62|516.62|520.59|516.59|6
1615230580000|2021-03-08 19:09:40|520.62|516.62|520.53|516.53|520.62|516.62|520.35|516.35|14
1615230590000|2021-03-08 19:09:50|520.56|516.56|520.53|516.53|520.58|516.58|520.43|516.43|12
1615230600000|2021-03-08 19:10:00|520.51|516.51|520.41|516.41|520.51|516.51|520.38|516.38|24
1615230610000|2021-03-08 19:10:10|520.42|516.42|520.39|516.39|520.43|516.43|520.38|516.38|13
1615230620000|2021-03-08 19:10:20|520.4|516.4|520.51|516.51|520.52|516.52|520.4|516.4|20
1615230630000|2021-03-08 19:10:30|520.5|516.5|520.48|516.48|520.5|516.5|520.43|516.43|10
1615230640000|2021-03-08 19:10:40|520.44|516.44|520.54|516.54|520.54|516.54|520.43|516.43|10
1615230650000|2021-03-08 19:10:50|520.53|516.53|520.38|516.38|520.54|516.54|520.33|516.33|14
1615230660000|2021-03-08 19:11:00|520.4|516.4|520.38|516.38|520.4|516.4|520.36|516.36|12
1615230670000|2021-03-08 19:11:10|520.37|516.37|520.56|516.56|520.56|516.56|520.37|516.37|13
1615230680000|2021-03-08 19:11:20|520.57|516.57|520.6|516.6|520.6|516.6|520.57|516.57|6
1615230690000|2021-03-08 19:11:30|520.58|516.58|520.62|516.62|520.7|516.7|520.58|516.58|8
1615230700000|2021-03-08 19:11:40|520.6|516.6|520.8|516.8|520.82|516.82|520.6|516.6|19
1615230710000|2021-03-08 19:11:50|520.76|516.76|520.79|516.79|520.81|516.81|520.75|516.75|17
1615230720000|2021-03-08 19:12:00|520.78|516.78|520.81|516.81|520.84|516.84|520.77|516.77|17
1615230730000|2021-03-08 19:12:10|520.8|516.8|520.85|516.85|520.85|516.85|520.78|516.78|18
1615230740000|2021-03-08 19:12:20|520.87|516.87|520.89|516.89|520.89|516.89|520.81|516.81|16
1615230750000|2021-03-08 19:12:30|520.9|516.9|520.91|516.91|520.91|516.91|520.79|516.79|24
1615230760000|2021-03-08 19:12:40|520.88|516.88|521.02|517.02|521.04|517.04|520.88|516.88|13
1615230770000|2021-03-08 19:12:50|521.05|517.05|520.98|516.98|521.06|517.06|520.98|516.98|18
1615230780000|2021-03-08 19:13:00|521|517|521.06|517.06|521.12|517.12|520.96|516.96|12
1615230790000|2021-03-08 19:13:10|521.08|517.08|521.1|517.1|521.1|517.1|521.07|517.07|4
1615230800000|2021-03-08 19:13:20|521.08|517.08|520.98|516.98|521.14|517.14|520.98|516.98|26
1615230810000|2021-03-08 19:13:30|521|517|521.15|517.15|521.15|517.15|520.94|516.94|17
1615230820000|2021-03-08 19:13:40|521.18|517.18|521.15|517.15|521.18|517.18|521.09|517.09|23
1615230830000|2021-03-08 19:13:50|521.16|517.16|521.17|517.17|521.2|517.2|521.09|517.09|18
1615230840000|2021-03-08 19:14:00|521.19|517.19|521.14|517.14|521.2|517.2|521.13|517.13|23
1615230850000|2021-03-08 19:14:10|521.16|517.16|521.14|517.14|521.2|517.2|521.07|517.07|15
1615230860000|2021-03-08 19:14:20|521.13|517.13|521.19|517.19|521.19|517.19|521.13|517.13|5
1615230870000|2021-03-08 19:14:30|521.2|517.2|521.3|517.3|521.3|517.3|521.2|517.2|7
1615230880000|2021-03-08 19:14:40|521.29|517.29|521.35|517.35|521.42|517.42|521.29|517.29|13
1615230890000|2021-03-08 19:14:50|521.39|517.39|521.4|517.4|521.44|517.44|521.38|517.38|13
1615230900000|2021-03-08 19:15:00|521.41|517.41|521.57|517.57|521.6|517.6|521.36|517.36|13
1615230910000|2021-03-08 19:15:10|521.58|517.58|521.75|517.75|521.76|517.76|521.58|517.58|11
1615230920000|2021-03-08 19:15:20|521.76|517.76|521.71|517.71|521.76|517.76|521.68|517.68|15
1615230930000|2021-03-08 19:15:30|521.72|517.72|521.72|517.72|521.73|517.73|521.7|517.7|8
1615230940000|2021-03-08 19:15:40|521.71|517.71|521.69|517.69|521.76|517.76|521.69|517.69|10
1615230950000|2021-03-08 19:15:50|521.7|517.7|521.73|517.73|521.84|517.84|521.7|517.7|18
1615230960000|2021-03-08 19:16:00|521.78|517.78|521.78|517.78|521.87|517.87|521.75|517.75|21
1615230970000|2021-03-08 19:16:10|521.83|517.83|521.73|517.73|521.83|517.83|521.73|517.73|22
1615230980000|2021-03-08 19:16:20|521.72|517.72|521.81|517.81|521.82|517.82|521.72|517.72|15
1615230990000|2021-03-08 19:16:30|521.79|517.79|521.88|517.88|521.95|517.95|521.79|517.79|19
1615231000000|2021-03-08 19:16:40|521.91|517.91|521.99|517.99|522.11|518.11|521.88|517.88|25
1615231010000|2021-03-08 19:16:50|521.98|517.98|521.99|517.99|522.04|518.04|521.97|517.97|18
1615231020000|2021-03-08 19:17:00|521.98|517.98|521.86|517.86|522.02|518.02|521.85|517.85|16
1615231030000|2021-03-08 19:17:10|521.83|517.83|521.74|517.74|521.89|517.89|521.71|517.71|28
1615231040000|2021-03-08 19:17:20|521.76|517.76|521.89|517.89|521.96|517.96|521.76|517.76|25
1615231050000|2021-03-08 19:17:30|521.85|517.85|521.86|517.86|521.88|517.88|521.79|517.79|23
1615231060000|2021-03-08 19:17:40|521.87|517.87|521.89|517.89|521.9|517.9|521.85|517.85|19
1615231070000|2021-03-08 19:17:50|521.88|517.88|521.79|517.79|521.88|517.88|521.7|517.7|25
1615231080000|2021-03-08 19:18:00|521.78|517.78|521.57|517.57|521.81|517.81|521.54|517.54|29
1615231090000|2021-03-08 19:18:10|521.56|517.56|521.37|517.37|521.58|517.58|521.28|517.28|27
1615231100000|2021-03-08 19:18:20|521.42|517.42|521.4|517.4|521.46|517.46|521.35|517.35|23
1615231110000|2021-03-08 19:18:30|521.29|517.29|520.97|516.97|521.3|517.3|520.97|516.97|19
1615231120000|2021-03-08 19:18:40|520.95|516.95|520.99|516.99|520.99|516.99|520.87|516.87|22
1615231130000|2021-03-08 19:18:50|520.98|516.98|520.96|516.96|521.06|517.06|520.91|516.91|21
1615231140000|2021-03-08 19:19:00|520.99|516.99|521.44|517.44|521.45|517.45|520.97|516.97|17
1615231150000|2021-03-08 19:19:10|521.45|517.45|521.59|517.59|521.63|517.63|521.41|517.41|23
1615231160000|2021-03-08 19:19:20|521.6|517.6|521.55|517.55|521.65|517.65|521.55|517.55|16
1615231170000|2021-03-08 19:19:30|521.56|517.56|521.57|517.57|521.59|517.59|521.55|517.55|17
1615231180000|2021-03-08 19:19:40|521.56|517.56|521.67|517.67|521.68|517.68|521.55|517.55|14
1615231190000|2021-03-08 19:19:50|521.66|517.66|521.59|517.59|521.66|517.66|521.34|517.34|20
1615231200000|2021-03-08 19:20:00|521.57|517.57|521.53|517.53|521.63|517.63|521.36|517.36|20
1615231210000|2021-03-08 19:20:10|521.48|517.48|521.51|517.51|521.53|517.53|521.41|517.41|19
1615231220000|2021-03-08 19:20:20|521.5|517.5|521.36|517.36|521.53|517.53|521.35|517.35|27
1615231230000|2021-03-08 19:20:30|521.35|517.35|521.41|517.41|521.41|517.41|521.33|517.33|19
1615231240000|2021-03-08 19:20:40|521.4|517.4|521.28|517.28|521.4|517.4|521.28|517.28|25
1615231250000|2021-03-08 19:20:50|521.27|517.27|521.26|517.26|521.29|517.29|521.24|517.24|21
1615231260000|2021-03-08 19:21:00|521.27|517.27|521.29|517.29|521.31|517.31|521.25|517.25|19
1615231270000|2021-03-08 19:21:10|521.3|517.3|521.28|517.28|521.3|517.3|521.26|517.26|22
1615231280000|2021-03-08 19:21:20|521.27|517.27|521.25|517.25|521.3|517.3|521.15|517.15|26
1615231290000|2021-03-08 19:21:30|521.27|517.27|521.19|517.19|521.27|517.27|521.1|517.1|20
1615231300000|2021-03-08 19:21:40|521.2|517.2|521.2|517.2|521.27|517.27|521.14|517.14|31
1615231310000|2021-03-08 19:21:50|521.18|517.18|521.2|517.2|521.21|517.21|521.17|517.17|19
1615231320000|2021-03-08 19:22:00|521.18|517.18|521.24|517.24|521.24|517.24|521.16|517.16|20
1615231330000|2021-03-08 19:22:10|521.23|517.23|521.52|517.52|521.52|517.52|521.22|517.22|23
1615231340000|2021-03-08 19:22:20|521.51|517.51|521.53|517.53|521.53|517.53|521.5|517.5|7
1615231350000|2021-03-08 19:22:30|521.52|517.52|521.5|517.5|521.52|517.52|521.49|517.49|4
1615231360000|2021-03-08 19:22:40|521.44|517.44|521.34|517.34|521.47|517.47|521.3|517.3|19
1615231370000|2021-03-08 19:22:50|521.3|517.3|521.26|517.26|521.32|517.32|521.25|517.25|25
1615231380000|2021-03-08 19:23:00|521.24|517.24|521.29|517.29|521.33|517.33|521.24|517.24|22
1615231390000|2021-03-08 19:23:10|521.31|517.31|521.31|517.31|521.35|517.35|521.26|517.26|20
1615231400000|2021-03-08 19:23:20|521.28|517.28|521.32|517.32|521.33|517.33|521.26|517.26|18
1615231410000|2021-03-08 19:23:30|521.31|517.31|521.33|517.33|521.37|517.37|521.31|517.31|17
1615231420000|2021-03-08 19:23:40|521.32|517.32|521.25|517.25|521.34|517.34|521.23|517.23|23
1615231430000|2021-03-08 19:23:50|521.27|517.27|521.24|517.24|521.3|517.3|521.24|517.24|16
1615231440000|2021-03-08 19:24:00|521.22|517.22|521.18|517.18|521.31|517.31|521.18|517.18|14
1615231450000|2021-03-08 19:24:10|521.17|517.17|521.18|517.18|521.21|517.21|521.17|517.17|20
1615231460000|2021-03-08 19:24:20|521.17|517.17|521.16|517.16|521.18|517.18|521.15|517.15|7
1615231470000|2021-03-08 19:24:30|521.17|517.17|521.16|517.16|521.18|517.18|521.15|517.15|15
1615231480000|2021-03-08 19:24:40|521.17|517.17|521.18|517.18|521.2|517.2|521.15|517.15|16
1615231490000|2021-03-08 19:24:50|521.19|517.19|521.16|517.16|521.2|517.2|521.14|517.14|19
1615231500000|2021-03-08 19:25:00|521.14|517.14|521.08|517.08|521.16|517.16|521.08|517.08|21
1615231510000|2021-03-08 19:25:10|521.09|517.09|521.08|517.08|521.09|517.09|521.08|517.08|6
1615231520000|2021-03-08 19:25:20|521.07|517.07|521.03|517.03|521.08|517.08|520.96|516.96|21
1615231530000|2021-03-08 19:25:30|521.04|517.04|521.04|517.04|521.06|517.06|521.02|517.02|15
1615231540000|2021-03-08 19:25:40|521.02|517.02|521.16|517.16|521.17|517.17|521.02|517.02|16
1615231550000|2021-03-08 19:25:50|521.14|517.14|521.19|517.19|521.21|517.21|521.14|517.14|17
1615231560000|2021-03-08 19:26:00|521.2|517.2|521.27|517.27|521.27|517.27|521.17|517.17|19
1615231570000|2021-03-08 19:26:10|521.26|517.26|521.42|517.42|521.43|517.43|521.26|517.26|18
1615231580000|2021-03-08 19:26:20|521.44|517.44|521.51|517.51|521.51|517.51|521.44|517.44|13
1615231590000|2021-03-08 19:26:30|521.5|517.5|521.51|517.51|521.51|517.51|521.48|517.48|8
1615231610000|2021-03-08 19:26:50|521.53|517.53|521.53|517.53|521.53|517.53|521.47|517.47|8
1615231620000|2021-03-08 19:27:00|521.52|517.52|521.46|517.46|521.53|517.53|521.44|517.44|19
1615231630000|2021-03-08 19:27:10|521.45|517.45|521.56|517.56|521.66|517.66|521.45|517.45|9
1615231640000|2021-03-08 19:27:20|521.55|517.55|521.41|517.41|521.56|517.56|521.37|517.37|19
1615231650000|2021-03-08 19:27:30|521.42|517.42|521.37|517.37|521.42|517.42|521.37|517.37|9
1615231660000|2021-03-08 19:27:40|521.25|517.25|521.28|517.28|521.29|517.29|521.23|517.23|13
1615231670000|2021-03-08 19:27:50|521.27|517.27|521.29|517.29|521.32|517.32|521.24|517.24|17
1615231680000|2021-03-08 19:28:00|521.3|517.3|521.13|517.13|521.3|517.3|521.12|517.12|15
1615231690000|2021-03-08 19:28:10|521.14|517.14|521.01|517.01|521.15|517.15|521.01|517.01|13
1615231700000|2021-03-08 19:28:20|521|517|521.01|517.01|521.01|517.01|520.99|516.99|4
1615231710000|2021-03-08 19:28:30|521|517|520.9|516.9|521.01|517.01|520.87|516.87|15
1615231720000|2021-03-08 19:28:40|520.88|516.88|520.82|516.82|520.88|516.88|520.82|516.82|3
1615231730000|2021-03-08 19:28:50|520.8|516.8|520.84|516.84|520.84|516.84|520.8|516.8|5
1615231740000|2021-03-08 19:29:00|520.87|516.87|520.87|516.87|520.87|516.87|520.87|516.87|1
1615231750000|2021-03-08 19:29:10|520.83|516.83|520.83|516.83|520.83|516.83|520.83|516.83|1
1615231760000|2021-03-08 19:29:20|520.84|516.84|520.85|516.85|520.85|516.85|520.83|516.83|6
1615231770000|2021-03-08 19:29:30|520.87|516.87|521.11|517.11|521.11|517.11|520.87|516.87|14
1615231780000|2021-03-08 19:29:40|521.12|517.12|521.1|517.1|521.13|517.13|521.1|517.1|3
1615231790000|2021-03-08 19:29:50|521.14|517.14|521.26|517.26|521.37|517.37|521.11|517.11|9
1615231800000|2021-03-08 19:30:00|521.38|517.38|521.48|517.48|521.52|517.52|521.38|517.38|12
1615231810000|2021-03-08 19:30:10|521.49|517.49|521.53|517.53|521.53|517.53|521.48|517.48|11
1615231820000|2021-03-08 19:30:20|521.54|517.54|521.62|517.62|521.63|517.63|521.54|517.54|4
1615231830000|2021-03-08 19:30:30|521.63|517.63|521.8|517.8|521.8|517.8|521.63|517.63|11
1615231840000|2021-03-08 19:30:40|521.82|517.82|521.96|517.96|521.96|517.96|521.81|517.81|16
1615231850000|2021-03-08 19:30:50|522.01|518.01|522.19|518.19|522.21|518.21|522.01|518.01|15
1615231860000|2021-03-08 19:31:00|522.34|518.34|522.42|518.42|522.49|518.49|522.29|518.29|20
1615231870000|2021-03-08 19:31:10|522.45|518.45|522.22|518.22|522.45|518.45|522.22|518.22|19
1615231880000|2021-03-08 19:31:20|522.24|518.24|522.22|518.22|522.27|518.27|522.22|518.22|7
1615231890000|2021-03-08 19:31:30|522.28|518.28|522.33|518.33|522.47|518.47|522.28|518.28|13
1615231900000|2021-03-08 19:31:40|522.52|518.52|523.12|519.12|523.19|519.19|522.52|518.52|21
1615231910000|2021-03-08 19:31:50|523.15|519.15|523.3|519.3|523.3|519.3|523.09|519.09|22
1615231920000|2021-03-08 19:32:00|523.29|519.29|523.23|519.23|523.3|519.3|523.21|519.21|16
1615231930000|2021-03-08 19:32:10|523.24|519.24|523.18|519.18|523.28|519.28|523.11|519.11|26
1615231940000|2021-03-08 19:32:20|523.22|519.22|523.31|519.31|523.31|519.31|523.22|519.22|23
1615231950000|2021-03-08 19:32:30|523.3|519.3|523.15|519.15|523.3|519.3|523.14|519.14|21
1615231960000|2021-03-08 19:32:40|523.13|519.13|523.41|519.41|523.41|519.41|523.05|519.05|33
1615231970000|2021-03-08 19:32:50|523.4|519.4|523.54|519.54|523.54|519.54|523.4|519.4|15
1615231980000|2021-03-08 19:33:00|523.52|519.52|523.58|519.58|523.61|519.61|523.52|519.52|13
1615231990000|2021-03-08 19:33:10|523.55|519.55|523.4|519.4|523.59|519.59|523.26|519.26|19
1615232000000|2021-03-08 19:33:20|523.42|519.42|523.52|519.52|523.52|519.52|523.42|519.42|7
1615232010000|2021-03-08 19:33:30|523.51|519.51|523.59|519.59|523.59|519.59|523.5|519.5|8
1615232020000|2021-03-08 19:33:40|523.6|519.6|523.7|519.7|523.71|519.71|523.46|519.46|22
1615232030000|2021-03-08 19:33:50|523.71|519.71|523.61|519.61|523.71|519.71|523.43|519.43|23
1615232040000|2021-03-08 19:34:00|523.63|519.63|523.62|519.62|523.68|519.68|523.5|519.5|23
1615232050000|2021-03-08 19:34:10|523.65|519.65|523.49|519.49|523.68|519.68|523.49|519.49|17
1615232060000|2021-03-08 19:34:20|523.59|519.59|523.59|519.59|523.67|519.67|523.49|519.49|30
1615232070000|2021-03-08 19:34:30|523.64|519.64|523.58|519.58|523.68|519.68|523.56|519.56|21
1615232080000|2021-03-08 19:34:40|523.56|519.56|523.54|519.54|523.59|519.59|523.54|519.54|18
1615232090000|2021-03-08 19:34:50|523.55|519.55|523.4|519.4|523.59|519.59|523.37|519.37|24
1615232100000|2021-03-08 19:35:00|523.41|519.41|523.52|519.52|523.55|519.55|523.4|519.4|24
1615232110000|2021-03-08 19:35:10|523.53|519.53|523.55|519.55|523.64|519.64|523.53|519.53|19
1615232120000|2021-03-08 19:35:20|523.56|519.56|523.47|519.47|523.57|519.57|523.47|519.47|15
1615232130000|2021-03-08 19:35:30|523.48|519.48|523.53|519.53|523.56|519.56|523.48|519.48|18
1615232140000|2021-03-08 19:35:40|523.55|519.55|523.45|519.45|523.55|519.55|523.34|519.34|24
1615232150000|2021-03-08 19:35:50|523.54|519.54|523.41|519.41|523.65|519.65|523.41|519.41|29
1615232160000|2021-03-08 19:36:00|523.4|519.4|523.45|519.45|523.46|519.46|523.38|519.38|24
1615232170000|2021-03-08 19:36:10|523.44|519.44|523.42|519.42|523.44|519.44|523.39|519.39|17
1615232180000|2021-03-08 19:36:20|523.41|519.41|523.14|519.14|523.45|519.45|523.13|519.13|28
1615232190000|2021-03-08 19:36:30|523.17|519.17|523.41|519.41|523.45|519.45|523.16|519.16|32
1615232200000|2021-03-08 19:36:40|523.39|519.39|523.47|519.47|523.51|519.51|523.39|519.39|29
1615232210000|2021-03-08 19:36:50|523.45|519.45|523.42|519.42|523.5|519.5|523.41|519.41|27
1615232220000|2021-03-08 19:37:00|523.43|519.43|523.33|519.33|523.44|519.44|523.25|519.25|26
1615232230000|2021-03-08 19:37:10|523.34|519.34|523.45|519.45|523.51|519.51|523.31|519.31|25
1615232240000|2021-03-08 19:37:20|523.46|519.46|523.49|519.49|523.52|519.52|523.44|519.44|23
1615232250000|2021-03-08 19:37:30|523.5|519.5|523.47|519.47|523.5|519.5|523.39|519.39|25
1615232260000|2021-03-08 19:37:40|523.46|519.46|523.54|519.54|523.76|519.76|523.46|519.46|31
1615232270000|2021-03-08 19:37:50|523.56|519.56|523.56|519.56|523.58|519.58|523.55|519.55|16
1615232280000|2021-03-08 19:38:00|523.59|519.59|523.47|519.47|523.62|519.62|523.44|519.44|22
1615232290000|2021-03-08 19:38:10|523.48|519.48|523.45|519.45|523.48|519.48|523.37|519.37|26
1615232300000|2021-03-08 19:38:20|523.46|519.46|523.48|519.48|523.49|519.49|523.44|519.44|14
1615232310000|2021-03-08 19:38:30|523.44|519.44|523.46|519.46|523.5|519.5|523.43|519.43|23
1615232320000|2021-03-08 19:38:40|523.47|519.47|523.4|519.4|523.5|519.5|523.39|519.39|23
1615232330000|2021-03-08 19:38:50|523.44|519.44|523.43|519.43|523.48|519.48|523.4|519.4|27
1615232340000|2021-03-08 19:39:00|523.45|519.45|523.5|519.5|523.53|519.53|523.42|519.42|18
1615232350000|2021-03-08 19:39:10|523.51|519.51|523.58|519.58|523.71|519.71|523.51|519.51|31
1615232360000|2021-03-08 19:39:20|523.57|519.57|523.62|519.62|523.62|519.62|523.55|519.55|18
1615232370000|2021-03-08 19:39:30|523.65|519.65|523.58|519.58|523.65|519.65|523.58|519.58|9
1615232380000|2021-03-08 19:39:40|523.59|519.59|523.58|519.58|523.61|519.61|523.58|519.58|17
1615232390000|2021-03-08 19:39:50|523.57|519.57|523.49|519.49|523.57|519.57|523.39|519.39|22
1615232400000|2021-03-08 19:40:00|523.48|519.48|523.56|519.56|523.56|519.56|523.41|519.41|29
1615232410000|2021-03-08 19:40:10|523.57|519.57|523.56|519.56|523.57|519.57|523.52|519.52|18
1615232420000|2021-03-08 19:40:20|523.55|519.55|523.58|519.58|523.58|519.58|523.55|519.55|9
1615232430000|2021-03-08 19:40:30|523.59|519.59|523.62|519.62|523.62|519.62|523.59|519.59|14
1615232440000|2021-03-08 19:40:40|523.61|519.61|523.58|519.58|523.61|519.61|523.54|519.54|21
1615232450000|2021-03-08 19:40:50|523.55|519.55|523.57|519.57|523.71|519.71|523.53|519.53|20
1615232460000|2021-03-08 19:41:00|523.58|519.58|523.64|519.64|523.64|519.64|523.55|519.55|23
1615232470000|2021-03-08 19:41:10|523.63|519.63|523.8|519.8|523.82|519.82|523.63|519.63|26
1615232480000|2021-03-08 19:41:20|523.83|519.83|523.86|519.86|523.9|519.9|523.8|519.8|20
1615232490000|2021-03-08 19:41:30|523.88|519.88|523.93|519.93|523.93|519.93|523.83|519.83|14
1615232500000|2021-03-08 19:41:40|523.91|519.91|523.9|519.9|523.95|519.95|523.88|519.88|13
1615232510000|2021-03-08 19:41:50|523.91|519.91|523.66|519.66|523.95|519.95|523.52|519.52|22
1615232520000|2021-03-08 19:42:00|523.65|519.65|523.83|519.83|523.84|519.84|523.65|519.65|27
1615232530000|2021-03-08 19:42:10|523.82|519.82|523.81|519.81|523.84|519.84|523.76|519.76|20
1615232540000|2021-03-08 19:42:20|523.8|519.8|523.82|519.82|523.83|519.83|523.71|519.71|21
1615232550000|2021-03-08 19:42:30|523.81|519.81|523.82|519.82|523.84|519.84|523.81|519.81|12
1615232560000|2021-03-08 19:42:40|523.81|519.81|523.67|519.67|523.83|519.83|523.54|519.54|16
1615232570000|2021-03-08 19:42:50|523.65|519.65|523.79|519.79|523.8|519.8|523.63|519.63|16
1615232580000|2021-03-08 19:43:00|523.8|519.8|523.63|519.63|523.8|519.8|523.61|519.61|24
1615232590000|2021-03-08 19:43:10|523.62|519.62|523.63|519.63|523.68|519.68|523.62|519.62|19
1615232600000|2021-03-08 19:43:20|523.68|519.68|523.59|519.59|523.7|519.7|523.48|519.48|31
1615232610000|2021-03-08 19:43:30|523.61|519.61|523.65|519.65|523.68|519.68|523.6|519.6|24
1615232620000|2021-03-08 19:43:40|523.66|519.66|523.61|519.61|523.67|519.67|523.57|519.57|21
1615232630000|2021-03-08 19:43:50|523.6|519.6|523.62|519.62|523.67|519.67|523.57|519.57|23
1615232640000|2021-03-08 19:44:00|523.59|519.59|523.6|519.6|523.64|519.64|523.58|519.58|14
1615232650000|2021-03-08 19:44:10|523.64|519.64|523.55|519.55|523.64|519.64|523.53|519.53|22
1615232660000|2021-03-08 19:44:20|523.54|519.54|523.53|519.53|523.59|519.59|523.52|519.52|16
1615232670000|2021-03-08 19:44:30|523.55|519.55|523.55|519.55|523.56|519.56|523.5|519.5|21
1615232680000|2021-03-08 19:44:40|523.52|519.52|523.52|519.52|523.56|519.56|523.5|519.5|20
1615232690000|2021-03-08 19:44:50|523.53|519.53|523.5|519.5|523.53|519.53|523.46|519.46|17
1615232700000|2021-03-08 19:45:00|523.48|519.48|523.63|519.63|523.72|519.72|523.48|519.48|23
1615232710000|2021-03-08 19:45:10|523.64|519.64|523.62|519.62|523.64|519.64|523.61|519.61|12
1615232720000|2021-03-08 19:45:20|523.61|519.61|523.59|519.59|523.63|519.63|523.59|519.59|9
1615232730000|2021-03-08 19:45:30|523.57|519.57|523.71|519.71|523.71|519.71|523.4|519.4|26
1615232740000|2021-03-08 19:45:40|523.7|519.7|523.7|519.7|523.7|519.7|523.67|519.67|16
1615232750000|2021-03-08 19:45:50|523.78|519.78|523.81|519.81|523.82|519.82|523.73|519.73|24
1615232760000|2021-03-08 19:46:00|523.79|519.79|523.69|519.69|523.82|519.82|523.66|519.66|22
1615232770000|2021-03-08 19:46:10|523.71|519.71|523.62|519.62|523.72|519.72|523.62|519.62|23
1615232780000|2021-03-08 19:46:20|523.65|519.65|523.53|519.53|523.66|519.66|523.5|519.5|20
1615232790000|2021-03-08 19:46:30|523.54|519.54|523.48|519.48|523.54|519.54|523.48|519.48|17
1615232800000|2021-03-08 19:46:40|523.47|519.47|523.47|519.47|523.52|519.52|523.44|519.44|32
1615232810000|2021-03-08 19:46:50|523.5|519.5|523.43|519.43|523.5|519.5|523.4|519.4|23
1615232820000|2021-03-08 19:47:00|523.47|519.47|523.53|519.53|523.54|519.54|523.45|519.45|23
1615232830000|2021-03-08 19:47:10|523.52|519.52|523.63|519.63|523.68|519.68|523.51|519.51|15
1615232840000|2021-03-08 19:47:20|523.62|519.62|523.51|519.51|523.63|519.63|523.48|519.48|18
1615232850000|2021-03-08 19:47:30|523.52|519.52|523.59|519.59|523.62|519.62|523.52|519.52|23
1615232860000|2021-03-08 19:47:40|523.58|519.58|523.53|519.53|523.58|519.58|523.51|519.51|19
1615232870000|2021-03-08 19:47:50|523.52|519.52|523.43|519.43|523.52|519.52|523.32|519.32|28
1615232880000|2021-03-08 19:48:00|523.4|519.4|523.38|519.38|523.48|519.48|523.36|519.36|28
1615232890000|2021-03-08 19:48:10|523.37|519.37|523.22|519.22|523.4|519.4|523.17|519.17|28
1615232900000|2021-03-08 19:48:20|523.28|519.28|523.1|519.1|523.4|519.4|523.1|519.1|35
1615232910000|2021-03-08 19:48:30|523.09|519.09|523.01|519.01|523.09|519.09|522.99|518.99|18
1615232920000|2021-03-08 19:48:40|522.98|518.98|522.78|518.78|523.31|519.31|522.78|518.78|16
1615232930000|2021-03-08 19:48:50|522.82|518.82|522.79|518.79|522.83|518.83|522.63|518.63|28
1615232940000|2021-03-08 19:49:00|522.77|518.77|522.78|518.78|522.79|518.79|522.73|518.73|23
1615232950000|2021-03-08 19:49:10|522.74|518.74|522.71|518.71|522.78|518.78|522.67|518.67|22
1615232960000|2021-03-08 19:49:20|522.63|518.63|522.64|518.64|522.67|518.67|522.61|518.61|23
1615232970000|2021-03-08 19:49:30|522.63|518.63|522.75|518.75|522.77|518.77|522.62|518.62|15
1615232980000|2021-03-08 19:49:40|522.79|518.79|522.76|518.76|522.79|518.79|522.74|518.74|8
1615232990000|2021-03-08 19:49:50|522.78|518.78|522.8|518.8|522.85|518.85|522.74|518.74|14
1615233000000|2021-03-08 19:50:00|522.82|518.82|522.83|518.83|522.85|518.85|522.8|518.8|18
1615233010000|2021-03-08 19:50:10|522.82|518.82|522.87|518.87|522.89|518.89|522.81|518.81|14
1615233020000|2021-03-08 19:50:20|522.86|518.86|522.84|518.84|522.87|518.87|522.84|518.84|4
1615233030000|2021-03-08 19:50:30|522.86|518.86|522.88|518.88|522.88|518.88|522.83|518.83|11
1615233040000|2021-03-08 19:50:40|522.87|518.87|522.88|518.88|522.88|518.88|522.87|518.87|4
1615233050000|2021-03-08 19:50:50|522.87|518.87|522.87|518.87|522.88|518.88|522.86|518.86|6
1615233060000|2021-03-08 19:51:00|522.88|518.88|522.87|518.87|522.88|518.88|522.87|518.87|6
1615233070000|2021-03-08 19:51:10|522.88|518.88|523.02|519.02|523.03|519.03|522.87|518.87|25
1615233080000|2021-03-08 19:51:20|523.01|519.01|522.97|518.97|523.01|519.01|522.91|518.91|18
1615233090000|2021-03-08 19:51:30|522.94|518.94|522.92|518.92|522.98|518.98|522.87|518.87|21
1615233100000|2021-03-08 19:51:40|522.91|518.91|522.86|518.86|522.94|518.94|522.77|518.77|29
1615233110000|2021-03-08 19:51:50|522.87|518.87|522.9|518.9|522.99|518.99|522.85|518.85|22
1615233120000|2021-03-08 19:52:00|522.91|518.91|522.78|518.78|522.91|518.91|522.78|518.78|22
1615233130000|2021-03-08 19:52:10|522.81|518.81|522.67|518.67|522.83|518.83|522.57|518.57|24
1615233140000|2021-03-08 19:52:20|522.69|518.69|522.59|518.59|522.69|518.69|522.55|518.55|25
1615233150000|2021-03-08 19:52:30|522.6|518.6|522.62|518.62|522.62|518.62|522.56|518.56|19
1615233160000|2021-03-08 19:52:40|522.61|518.61|522.58|518.58|522.61|518.61|522.56|518.56|20
1615233170000|2021-03-08 19:52:50|522.56|518.56|522.54|518.54|522.58|518.58|522.52|518.52|23
1615233180000|2021-03-08 19:53:00|522.53|518.53|522.52|518.52|522.53|518.53|522.46|518.46|29
1615233190000|2021-03-08 19:53:10|522.55|518.55|522.57|518.57|522.62|518.62|522.47|518.47|30
1615233200000|2021-03-08 19:53:20|522.43|518.43|522.42|518.42|522.52|518.52|522.41|518.41|25
1615233210000|2021-03-08 19:53:30|522.4|518.4|522.37|518.37|522.41|518.41|522.33|518.33|23
1615233220000|2021-03-08 19:53:40|522.38|518.38|522.39|518.39|522.41|518.41|522.32|518.32|22
1615233230000|2021-03-08 19:53:50|522.41|518.41|522.46|518.46|522.48|518.48|522.41|518.41|16
1615233240000|2021-03-08 19:54:00|522.47|518.47|522.61|518.61|522.64|518.64|522.47|518.47|34
1615233250000|2021-03-08 19:54:10|522.71|518.71|522.83|518.83|522.89|518.89|522.71|518.71|24
1615233260000|2021-03-08 19:54:20|522.86|518.86|522.85|518.85|522.86|518.86|522.81|518.81|20
1615233270000|2021-03-08 19:54:30|522.84|518.84|522.86|518.86|522.86|518.86|522.81|518.81|22
1615233280000|2021-03-08 19:54:40|522.87|518.87|522.98|518.98|522.98|518.98|522.85|518.85|16
1615233290000|2021-03-08 19:54:50|522.97|518.97|522.92|518.92|522.97|518.97|522.88|518.88|14
1615233300000|2021-03-08 19:55:00|522.91|518.91|522.64|518.64|522.91|518.91|522.64|518.64|19
1615233310000|2021-03-08 19:55:10|522.66|518.66|522.51|518.51|522.66|518.66|522.49|518.49|23
1615233320000|2021-03-08 19:55:20|522.5|518.5|522.52|518.52|522.52|518.52|522.41|518.41|14
1615233330000|2021-03-08 19:55:30|522.53|518.53|522.51|518.51|522.56|518.56|522.43|518.43|31
1615233340000|2021-03-08 19:55:40|522.53|518.53|522.37|518.37|522.53|518.53|522.34|518.34|14
1615233350000|2021-03-08 19:55:50|522.36|518.36|522.26|518.26|522.36|518.36|522.24|518.24|21
1615233360000|2021-03-08 19:56:00|522.27|518.27|522.33|518.33|522.39|518.39|522.27|518.27|26
1615233370000|2021-03-08 19:56:10|522.32|518.32|522.38|518.38|522.41|518.41|522.31|518.31|22
1615233380000|2021-03-08 19:56:20|522.37|518.37|522.6|518.6|522.67|518.67|522.37|518.37|24
1615233390000|2021-03-08 19:56:30|522.61|518.61|522.69|518.69|522.72|518.72|522.6|518.6|21
1615233400000|2021-03-08 19:56:40|522.67|518.67|522.64|518.64|522.74|518.74|522.64|518.64|22
1615233410000|2021-03-08 19:56:50|522.66|518.66|522.52|518.52|522.78|518.78|522.52|518.52|19
1615233420000|2021-03-08 19:57:00|522.53|518.53|522.59|518.59|522.65|518.65|522.53|518.53|27
1615233430000|2021-03-08 19:57:10|522.57|518.57|522.5|518.5|522.61|518.61|522.47|518.47|23
1615233440000|2021-03-08 19:57:20|522.51|518.51|522.53|518.53|522.54|518.54|522.49|518.49|18
1615233450000|2021-03-08 19:57:30|522.54|518.54|522.52|518.52|522.56|518.56|522.52|518.52|16
1615233460000|2021-03-08 19:57:40|522.51|518.51|522.62|518.62|522.64|518.64|522.5|518.5|18
1615233470000|2021-03-08 19:57:50|522.61|518.61|522.53|518.53|522.61|518.61|522.5|518.5|16
1615233480000|2021-03-08 19:58:00|522.52|518.52|522.55|518.55|522.57|518.57|522.51|518.51|12
1615233490000|2021-03-08 19:58:10|522.56|518.56|522.54|518.54|522.57|518.57|522.53|518.53|10
1615233500000|2021-03-08 19:58:20|522.55|518.55|522.56|518.56|522.57|518.57|522.54|518.54|14
1615233510000|2021-03-08 19:58:30|522.54|518.54|522.48|518.48|522.55|518.55|522.44|518.44|16
1615233520000|2021-03-08 19:58:40|522.47|518.47|522.46|518.46|522.47|518.47|522.44|518.44|16
1615233530000|2021-03-08 19:58:50|522.45|518.45|522.47|518.47|522.49|518.49|522.45|518.45|17
1615233540000|2021-03-08 19:59:00|522.48|518.48|522.4|518.4|522.51|518.51|522.4|518.4|18
1615233550000|2021-03-08 19:59:10|522.41|518.41|522.36|518.36|522.43|518.43|522.31|518.31|25
1615233560000|2021-03-08 19:59:20|522.38|518.38|522.38|518.38|522.46|518.46|522.34|518.34|24
1615233570000|2021-03-08 19:59:30|522.35|518.35|522.23|518.23|522.39|518.39|522.22|518.22|26
1615233580000|2021-03-08 19:59:40|522.24|518.24|522.23|518.23|522.26|518.26|522.2|518.2|27
1615233590000|2021-03-08 19:59:50|522.24|518.24|522.39|518.39|522.42|518.42|522.24|518.24|22
1615233600000|2021-03-08 20:00:00|522.41|518.41|522.58|518.58|522.58|518.58|522.4|518.4|24
1615233610000|2021-03-08 20:00:10|522.59|518.59|522.76|518.76|522.86|518.86|522.58|518.58|24
1615233620000|2021-03-08 20:00:20|522.72|518.72|522.65|518.65|522.72|518.72|522.58|518.58|33
1615233630000|2021-03-08 20:00:30|522.79|518.79|522.73|518.73|522.8|518.8|522.64|518.64|18
1615233640000|2021-03-08 20:00:40|522.76|518.76|522.78|518.78|522.84|518.84|522.68|518.68|23
1615233650000|2021-03-08 20:00:50|522.75|518.75|522.59|518.59|522.75|518.75|522.57|518.57|25
1615233660000|2021-03-08 20:01:00|522.57|518.57|522.38|518.38|522.57|518.57|522.37|518.37|21
1615233670000|2021-03-08 20:01:10|522.35|518.35|522.25|518.25|522.35|518.35|522.25|518.25|21
1615233680000|2021-03-08 20:01:20|522.29|518.29|522.3|518.3|522.32|518.32|522.22|518.22|24
1615233690000|2021-03-08 20:01:30|522.32|518.32|522.36|518.36|522.36|518.36|522.24|518.24|28
1615233700000|2021-03-08 20:01:40|522.38|518.38|522.34|518.34|522.39|518.39|522.33|518.33|26
1615233710000|2021-03-08 20:01:50|522.39|518.39|522.4|518.4|522.4|518.4|522.35|518.35|17
1615233720000|2021-03-08 20:02:00|522.41|518.41|522.25|518.25|522.41|518.41|522.22|518.22|23
1615233730000|2021-03-08 20:02:10|522.27|518.27|522.18|518.18|522.29|518.29|522.18|518.18|21
1615233740000|2021-03-08 20:02:20|522.17|518.17|522.2|518.2|522.2|518.2|522.17|518.17|15
1615233750000|2021-03-08 20:02:30|522.19|518.19|522.27|518.27|522.28|518.28|522.18|518.18|11
1615233760000|2021-03-08 20:02:40|522.26|518.26|522.18|518.18|522.31|518.31|522.17|518.17|22
1615233770000|2021-03-08 20:02:50|522.16|518.16|521.93|517.93|522.16|518.16|521.88|517.88|26
1615233780000|2021-03-08 20:03:00|521.94|517.94|521.95|517.95|521.97|517.97|521.9|517.9|25
1615233790000|2021-03-08 20:03:10|521.93|517.93|521.95|517.95|521.95|517.95|521.92|517.92|16
1615233800000|2021-03-08 20:03:20|521.94|517.94|521.94|517.94|521.96|517.96|521.9|517.9|21
1615233810000|2021-03-08 20:03:30|521.9|517.9|522|518|522.03|518.03|521.88|517.88|22
1615233820000|2021-03-08 20:03:40|521.98|517.98|521.78|517.78|521.98|517.98|521.77|517.77|24
1615233830000|2021-03-08 20:03:50|521.79|517.79|521.81|517.81|521.82|517.82|521.79|517.79|11
1615233840000|2021-03-08 20:04:00|521.8|517.8|521.75|517.75|521.81|517.81|521.74|517.74|11
1615233850000|2021-03-08 20:04:10|521.76|517.76|521.72|517.72|521.76|517.76|521.72|517.72|6
1615233860000|2021-03-08 20:04:20|521.73|517.73|521.63|517.63|521.73|517.73|521.61|517.61|22
1615233870000|2021-03-08 20:04:30|521.62|517.62|521.61|517.61|521.65|517.65|521.61|517.61|14
1615233880000|2021-03-08 20:04:40|521.62|517.62|521.72|517.72|521.76|517.76|521.49|517.49|15
1615233890000|2021-03-08 20:04:50|521.69|517.69|521.68|517.68|521.71|517.71|521.64|517.64|19
1615233900000|2021-03-08 20:05:00|521.67|517.67|521.72|517.72|521.73|517.73|521.64|517.64|21
1615233910000|2021-03-08 20:05:10|521.71|517.71|521.8|517.8|521.8|517.8|521.71|517.71|18
1615233920000|2021-03-08 20:05:20|521.81|517.81|521.74|517.74|521.91|517.91|521.73|517.73|26
1615233930000|2021-03-08 20:05:30|521.73|517.73|521.71|517.71|521.76|517.76|521.69|517.69|21
1615233940000|2021-03-08 20:05:40|521.7|517.7|521.68|517.68|521.72|517.72|521.67|517.67|22
1615233950000|2021-03-08 20:05:50|521.67|517.67|521.71|517.71|521.71|517.71|521.67|517.67|8
1615233960000|2021-03-08 20:06:00|521.7|517.7|521.65|517.65|521.7|517.7|521.64|517.64|19
1615233970000|2021-03-08 20:06:10|521.64|517.64|521.52|517.52|521.64|517.64|521.51|517.51|23
1615233980000|2021-03-08 20:06:20|521.53|517.53|521.59|517.59|521.59|517.59|521.51|517.51|18
1615233990000|2021-03-08 20:06:30|521.61|517.61|521.62|517.62|521.68|517.68|521.6|517.6|25
1615234000000|2021-03-08 20:06:40|521.63|517.63|521.62|517.62|521.67|517.67|521.6|517.6|23
1615234010000|2021-03-08 20:06:50|521.63|517.63|521.69|517.69|521.72|517.72|521.61|517.61|24
1615234020000|2021-03-08 20:07:00|521.7|517.7|521.63|517.63|521.7|517.7|521.61|517.61|22
1615234030000|2021-03-08 20:07:10|521.62|517.62|521.74|517.74|521.74|517.74|521.61|517.61|25
1615234040000|2021-03-08 20:07:20|521.75|517.75|521.87|517.87|521.89|517.89|521.75|517.75|29
1615234050000|2021-03-08 20:07:30|521.88|517.88|521.85|517.85|521.95|517.95|521.82|517.82|27
1615234060000|2021-03-08 20:07:40|521.86|517.86|521.76|517.76|521.94|517.94|521.74|517.74|31
1615234070000|2021-03-08 20:07:50|521.77|517.77|521.84|517.84|521.84|517.84|521.77|517.77|25
1615234080000|2021-03-08 20:08:00|521.85|517.85|521.85|517.85|521.87|517.87|521.78|517.78|24
1615234090000|2021-03-08 20:08:10|521.87|517.87|521.9|517.9|521.92|517.92|521.86|517.86|20
1615234100000|2021-03-08 20:08:20|521.89|517.89|521.87|517.87|521.9|517.9|521.85|517.85|19
1615234110000|2021-03-08 20:08:30|521.88|517.88|521.86|517.86|521.88|517.88|521.85|517.85|15
1615234120000|2021-03-08 20:08:40|521.88|517.88|521.99|517.99|521.99|517.99|521.88|517.88|25
1615234130000|2021-03-08 20:08:50|521.96|517.96|522.1|518.1|522.11|518.11|521.96|517.96|21
1615234140000|2021-03-08 20:09:00|522.11|518.11|522.1|518.1|522.12|518.12|522.06|518.06|23
1615234150000|2021-03-08 20:09:10|522.11|518.11|522.1|518.1|522.12|518.12|522.08|518.08|20
1615234160000|2021-03-08 20:09:20|522.11|518.11|522.11|518.11|522.12|518.12|522.08|518.08|21
1615234170000|2021-03-08 20:09:30|522.1|518.1|522.11|518.11|522.13|518.13|522.07|518.07|21
1615234180000|2021-03-08 20:09:40|522.1|518.1|522.11|518.11|522.13|518.13|522.08|518.08|19
1615234190000|2021-03-08 20:09:50|522.08|518.08|522.04|518.04|522.08|518.08|521.99|517.99|19
1615234200000|2021-03-08 20:10:00|522.05|518.05|522.09|518.09|522.1|518.1|522.05|518.05|13
1615234210000|2021-03-08 20:10:10|522.06|518.06|522.07|518.07|522.07|518.07|522.06|518.06|6
1615234220000|2021-03-08 20:10:20|522.06|518.06|522.04|518.04|522.07|518.07|522.02|518.02|9
1615234230000|2021-03-08 20:10:30|522.02|518.02|521.91|517.91|522.03|518.03|521.88|517.88|14
1615234240000|2021-03-08 20:10:40|521.9|517.9|521.85|517.85|521.91|517.91|521.84|517.84|24
1615234250000|2021-03-08 20:10:50|521.84|517.84|521.64|517.64|521.85|517.85|521.64|517.64|10
1615234260000|2021-03-08 20:11:00|521.67|517.67|521.65|517.65|521.67|517.67|521.64|517.64|3
1615234270000|2021-03-08 20:11:10|521.68|517.68|521.64|517.64|521.68|517.68|521.64|517.64|4
1615234280000|2021-03-08 20:11:20|521.66|517.66|521.77|517.77|521.81|517.81|521.65|517.65|11
1615234290000|2021-03-08 20:11:30|521.76|517.76|521.68|517.68|521.76|517.76|521.67|517.67|7
1615234300000|2021-03-08 20:11:40|521.66|517.66|521.61|517.61|521.68|517.68|521.6|517.6|11
1615234310000|2021-03-08 20:11:50|521.6|517.6|521.6|517.6|521.61|517.61|521.6|517.6|7
1615234320000|2021-03-08 20:12:00|521.61|517.61|521.51|517.51|521.61|517.61|521.49|517.49|14
1615234330000|2021-03-08 20:12:10|521.5|517.5|521.47|517.47|521.53|517.53|521.44|517.44|29
1615234340000|2021-03-08 20:12:20|521.49|517.49|521.52|517.52|521.56|517.56|521.42|517.42|21
1615234350000|2021-03-08 20:12:30|521.51|517.51|521.57|517.57|521.59|517.59|521.49|517.49|15
1615234360000|2021-03-08 20:12:40|521.56|517.56|521.51|517.51|521.57|517.57|521.49|517.49|11
1615234370000|2021-03-08 20:12:50|521.52|517.52|521.5|517.5|521.53|517.53|521.5|517.5|6
1615234380000|2021-03-08 20:13:00|521.57|517.57|521.5|517.5|521.57|517.57|521.48|517.48|20
1615234390000|2021-03-08 20:13:10|521.51|517.51|521.5|517.5|521.51|517.51|521.49|517.49|20
1615234400000|2021-03-08 20:13:20|521.51|517.51|521.58|517.58|521.58|517.58|521.5|517.5|10
1615234410000|2021-03-08 20:13:30|521.57|517.57|521.51|517.51|521.59|517.59|521.5|517.5|21
1615234420000|2021-03-08 20:13:40|521.5|517.5|521.5|517.5|521.52|517.52|521.5|517.5|14
1615234430000|2021-03-08 20:13:50|521.51|517.51|521.48|517.48|521.51|517.51|521.48|517.48|11
1615234440000|2021-03-08 20:14:00|521.45|517.45|521.49|517.49|521.59|517.59|521.42|517.42|24
1615234450000|2021-03-08 20:14:10|521.5|517.5|521.61|517.61|521.62|517.62|521.5|517.5|21
1615234460000|2021-03-08 20:14:20|521.59|517.59|521.69|517.69|521.7|517.7|521.58|517.58|12
1615234470000|2021-03-08 20:14:30|521.7|517.7|521.89|517.89|521.9|517.9|521.7|517.7|21
1615234480000|2021-03-08 20:14:40|521.85|517.85|521.84|517.84|521.85|517.85|521.76|517.76|20
1615234490000|2021-03-08 20:14:50|521.85|517.85|522.21|518.21|522.21|518.21|521.84|517.84|16
1615234500000|2021-03-08 20:15:00|522.2|518.2|522.01|518.01|522.21|518.21|521.99|517.99|13
1615234510000|2021-03-08 20:15:10|522.03|518.03|522.05|518.05|522.05|518.05|522.01|518.01|19
1615234520000|2021-03-08 20:15:20|522.03|518.03|522.05|518.05|522.1|518.1|522.03|518.03|17
1615234530000|2021-03-08 20:15:30|522.04|518.04|522.03|518.03|522.05|518.05|522.02|518.02|11
1615234540000|2021-03-08 20:15:40|522.02|518.02|522.04|518.04|522.05|518.05|522.02|518.02|17
1615234550000|2021-03-08 20:15:50|522.05|518.05|522.04|518.04|522.05|518.05|522.04|518.04|8
1615234560000|2021-03-08 20:16:00|522.05|518.05|522.04|518.04|522.06|518.06|522.03|518.03|11
1615234570000|2021-03-08 20:16:10|522.03|518.03|522.03|518.03|522.04|518.04|522.02|518.02|13
1615234580000|2021-03-08 20:16:20|522.04|518.04|522.06|518.06|522.08|518.08|522.02|518.02|14
1615234590000|2021-03-08 20:16:30|522.05|518.05|522.07|518.07|522.09|518.09|522.03|518.03|13
1615234600000|2021-03-08 20:16:40|522.08|518.08|521.9|517.9|522.08|518.08|521.87|517.87|25
1615234610000|2021-03-08 20:16:50|521.88|517.88|521.77|517.77|521.88|517.88|521.76|517.76|16
1615234620000|2021-03-08 20:17:00|521.73|517.73|521.68|517.68|521.73|517.73|521.67|517.67|17
1615234630000|2021-03-08 20:17:10|521.67|517.67|521.72|517.72|521.73|517.73|521.67|517.67|14
1615234640000|2021-03-08 20:17:20|521.73|517.73|521.73|517.73|521.79|517.79|521.72|517.72|20
1615234650000|2021-03-08 20:17:30|521.74|517.74|521.71|517.71|521.75|517.75|521.71|517.71|15
1615234660000|2021-03-08 20:17:40|521.7|517.7|521.67|517.67|521.7|517.7|521.63|517.63|13
1615234670000|2021-03-08 20:17:50|521.66|517.66|521.62|517.62|521.68|517.68|521.61|517.61|27
1615234680000|2021-03-08 20:18:00|521.63|517.63|521.44|517.44|521.66|517.66|521.44|517.44|20
1615234690000|2021-03-08 20:18:10|521.43|517.43|521.35|517.35|521.45|517.45|521.35|517.35|9
1615234700000|2021-03-08 20:18:20|521.32|517.32|521.28|517.28|521.39|517.39|521.27|517.27|20
1615234710000|2021-03-08 20:18:30|521.27|517.27|521.24|517.24|521.28|517.28|521.24|517.24|8
1615234720000|2021-03-08 20:18:40|521.21|517.21|521.18|517.18|521.22|517.22|521.18|517.18|7
1615234730000|2021-03-08 20:18:50|521.17|517.17|520.94|516.94|521.17|517.17|520.94|516.94|12
1615234740000|2021-03-08 20:19:00|520.92|516.92|520.97|516.97|520.99|516.99|520.92|516.92|25
1615234750000|2021-03-08 20:19:10|520.98|516.98|520.98|516.98|521|517|520.88|516.88|15
1615234760000|2021-03-08 20:19:20|521|517|521.14|517.14|521.17|517.17|521|517|27
1615234770000|2021-03-08 20:19:30|521.12|517.12|521.17|517.17|521.17|517.17|521.12|517.12|15
1615234780000|2021-03-08 20:19:40|521.23|517.23|521.26|517.26|521.33|517.33|521.23|517.23|36
1615234790000|2021-03-08 20:19:50|521.27|517.27|521.22|517.22|521.27|517.27|521.07|517.07|26
1615234800000|2021-03-08 20:20:00|521.23|517.23|521.28|517.28|521.31|517.31|521.14|517.14|18
1615234810000|2021-03-08 20:20:10|521.27|517.27|521.23|517.23|521.28|517.28|521.22|517.22|16
1615234820000|2021-03-08 20:20:20|521.24|517.24|521.26|517.26|521.26|517.26|521.22|517.22|14
1615234830000|2021-03-08 20:20:30|521.25|517.25|521.26|517.26|521.26|517.26|521.22|517.22|16
1615234840000|2021-03-08 20:20:40|521.27|517.27|521.34|517.34|521.34|517.34|521.26|517.26|15
1615234850000|2021-03-08 20:20:50|521.35|517.35|521.53|517.53|521.53|517.53|521.35|517.35|19
1615234860000|2021-03-08 20:21:00|521.54|517.54|521.33|517.33|521.54|517.54|521.3|517.3|30
1615234870000|2021-03-08 20:21:10|521.32|517.32|521.36|517.36|521.36|517.36|521.29|517.29|18
1615234880000|2021-03-08 20:21:20|521.37|517.37|521.65|517.65|521.65|517.65|521.37|517.37|23
1615234890000|2021-03-08 20:21:30|521.62|517.62|521.64|517.64|521.76|517.76|521.62|517.62|28
1615234900000|2021-03-08 20:21:40|521.63|517.63|521.58|517.58|521.64|517.64|521.56|517.56|23
1615234910000|2021-03-08 20:21:50|521.57|517.57|521.58|517.58|521.59|517.59|521.55|517.55|15
1615234920000|2021-03-08 20:22:00|521.59|517.59|521.92|517.92|521.95|517.95|521.58|517.58|27
1615234930000|2021-03-08 20:22:10|521.95|517.95|521.93|517.93|522.02|518.02|521.85|517.85|31
1615234940000|2021-03-08 20:22:20|521.91|517.91|521.85|517.85|522.08|518.08|521.76|517.76|33
1615234950000|2021-03-08 20:22:30|521.86|517.86|521.81|517.81|521.97|517.97|521.81|517.81|28
1615234960000|2021-03-08 20:22:40|521.8|517.8|521.85|517.85|521.89|517.89|521.8|517.8|28
1615234970000|2021-03-08 20:22:50|521.82|517.82|521.86|517.86|521.92|517.92|521.81|517.81|24
1615234980000|2021-03-08 20:23:00|521.87|517.87|521.81|517.81|521.87|517.87|521.81|517.81|16
1615234990000|2021-03-08 20:23:10|521.79|517.79|521.74|517.74|521.79|517.79|521.73|517.73|7
1615235000000|2021-03-08 20:23:20|521.72|517.72|521.66|517.66|521.72|517.72|521.63|517.63|12
1615235010000|2021-03-08 20:23:30|521.67|517.67|521.67|517.67|521.68|517.68|521.65|517.65|14
1615235020000|2021-03-08 20:23:40|521.68|517.68|521.63|517.63|521.68|517.68|521.63|517.63|17
1615235030000|2021-03-08 20:23:50|521.66|517.66|521.65|517.65|521.67|517.67|521.62|517.62|25
1615235040000|2021-03-08 20:24:00|521.64|517.64|521.75|517.75|521.79|517.79|521.63|517.63|18
1615235050000|2021-03-08 20:24:10|521.74|517.74|521.76|517.76|521.77|517.77|521.7|517.7|16
1615235060000|2021-03-08 20:24:20|521.75|517.75|521.89|517.89|522|518|521.75|517.75|21
1615235070000|2021-03-08 20:24:30|521.88|517.88|521.87|517.87|521.9|517.9|521.84|517.84|24
1615235080000|2021-03-08 20:24:40|521.88|517.88|521.8|517.8|521.91|517.91|521.78|517.78|20
1615235090000|2021-03-08 20:24:50|521.85|517.85|521.88|517.88|521.9|517.9|521.81|517.81|19
1615235100000|2021-03-08 20:25:00|521.85|517.85|521.97|517.97|522.02|518.02|521.85|517.85|22
1615235110000|2021-03-08 20:25:10|521.99|517.99|521.98|517.98|522.02|518.02|521.94|517.94|24
1615235120000|2021-03-08 20:25:20|521.97|517.97|521.94|517.94|521.98|517.98|521.91|517.91|24
1615235130000|2021-03-08 20:25:30|521.92|517.92|521.8|517.8|521.92|517.92|521.75|517.75|24
1615235140000|2021-03-08 20:25:40|521.84|517.84|521.84|517.84|521.85|517.85|521.79|517.79|35
1615235150000|2021-03-08 20:25:50|521.86|517.86|521.77|517.77|521.87|517.87|521.75|517.75|26
1615235160000|2021-03-08 20:26:00|521.78|517.78|521.76|517.76|521.79|517.79|521.75|517.75|15
1615235170000|2021-03-08 20:26:10|521.77|517.77|521.73|517.73|521.77|517.77|521.73|517.73|18
1615235180000|2021-03-08 20:26:20|521.72|517.72|521.62|517.62|521.74|517.74|521.52|517.52|18
1615235190000|2021-03-08 20:26:30|521.61|517.61|521.62|517.62|521.62|517.62|521.61|517.61|8
1615235200000|2021-03-08 20:26:40|521.61|517.61|521.62|517.62|521.62|517.62|521.6|517.6|12
1615235210000|2021-03-08 20:26:50|521.61|517.61|521.6|517.6|521.62|517.62|521.57|517.57|16
1615235220000|2021-03-08 20:27:00|521.59|517.59|521.57|517.57|521.59|517.59|521.56|517.56|10
1615235230000|2021-03-08 20:27:10|521.56|517.56|521.87|517.87|521.9|517.9|521.56|517.56|26
1615235240000|2021-03-08 20:27:20|521.86|517.86|521.97|517.97|522|518|521.82|517.82|33
1615235250000|2021-03-08 20:27:30|521.98|517.98|521.98|517.98|522|518|521.96|517.96|17
1615235260000|2021-03-08 20:27:40|521.97|517.97|521.84|517.84|521.99|517.99|521.77|517.77|32
1615235270000|2021-03-08 20:27:50|521.85|517.85|521.84|517.84|521.89|517.89|521.82|517.82|26
1615235280000|2021-03-08 20:28:00|521.8|517.8|521.84|517.84|521.93|517.93|521.8|517.8|22
1615235290000|2021-03-08 20:28:10|521.85|517.85|521.76|517.76|521.85|517.85|521.73|517.73|17
1615235300000|2021-03-08 20:28:20|521.72|517.72|521.72|517.72|521.72|517.72|521.63|517.63|23
1615235310000|2021-03-08 20:28:30|521.74|517.74|521.67|517.67|521.76|517.76|521.67|517.67|21
1615235320000|2021-03-08 20:28:40|521.68|517.68|521.67|517.67|521.72|517.72|521.67|517.67|23
1615235330000|2021-03-08 20:28:50|521.66|517.66|521.78|517.78|521.84|517.84|521.64|517.64|22
1615235340000|2021-03-08 20:29:00|521.77|517.77|521.78|517.78|521.78|517.78|521.71|517.71|30
1615235350000|2021-03-08 20:29:10|521.75|517.75|521.82|517.82|521.83|517.83|521.72|517.72|24
1615235360000|2021-03-08 20:29:20|521.83|517.83|521.8|517.8|521.84|517.84|521.78|517.78|18
1615235370000|2021-03-08 20:29:30|521.78|517.78|521.69|517.69|521.78|517.78|521.69|517.69|19
1615235380000|2021-03-08 20:29:40|521.73|517.73|521.71|517.71|521.75|517.75|521.69|517.69|23
1615235390000|2021-03-08 20:29:50|521.68|517.68|521.74|517.74|521.78|517.78|521.68|517.68|25
1615235400000|2021-03-08 20:30:00|521.75|517.75|521.96|517.96|521.97|517.97|521.74|517.74|28
1615235410000|2021-03-08 20:30:10|521.93|517.93|521.91|517.91|521.99|517.99|521.85|517.85|25
1615235420000|2021-03-08 20:30:20|521.92|517.92|521.9|517.9|521.97|517.97|521.88|517.88|23
1615235430000|2021-03-08 20:30:30|521.88|517.88|521.91|517.91|521.91|517.91|521.87|517.87|24
1615235440000|2021-03-08 20:30:40|521.9|517.9|521.88|517.88|521.99|517.99|521.86|517.86|16
1615235450000|2021-03-08 20:30:50|521.87|517.87|522.07|518.07|522.09|518.09|521.87|517.87|25
1615235460000|2021-03-08 20:31:00|522.06|518.06|522.07|518.07|522.11|518.11|522.05|518.05|23
1615235470000|2021-03-08 20:31:10|522.09|518.09|522.09|518.09|522.13|518.13|522.06|518.06|29
1615235480000|2021-03-08 20:31:20|522.1|518.1|522.1|518.1|522.14|518.14|522.08|518.08|19
1615235490000|2021-03-08 20:31:30|522.13|518.13|522.05|518.05|522.13|518.13|522.03|518.03|23
1615235500000|2021-03-08 20:31:40|522.03|518.03|522.03|518.03|522.05|518.05|522|518|22
1615235510000|2021-03-08 20:31:50|522.02|518.02|522.02|518.02|522.03|518.03|522.01|518.01|12
1615235520000|2021-03-08 20:32:00|522|518|522.07|518.07|522.08|518.08|522|518|23
1615235530000|2021-03-08 20:32:10|522.08|518.08|522.08|518.08|522.09|518.09|522.04|518.04|19
1615235540000|2021-03-08 20:32:20|522.07|518.07|522.1|518.1|522.13|518.13|522.06|518.06|20
1615235550000|2021-03-08 20:32:30|522.09|518.09|522.07|518.07|522.12|518.12|522.03|518.03|18
1615235560000|2021-03-08 20:32:40|522.06|518.06|522.09|518.09|522.09|518.09|522.06|518.06|23
1615235570000|2021-03-08 20:32:50|522.08|518.08|522.16|518.16|522.18|518.18|522.06|518.06|24
1615235580000|2021-03-08 20:33:00|522.14|518.14|522.1|518.1|522.19|518.19|522.08|518.08|25
1615235590000|2021-03-08 20:33:10|522.09|518.09|521.91|517.91|522.11|518.11|521.9|517.9|27
1615235600000|2021-03-08 20:33:20|521.94|517.94|522.08|518.08|522.08|518.08|521.93|517.93|33
1615235610000|2021-03-08 20:33:30|522.12|518.12|522.07|518.07|522.12|518.12|522.07|518.07|24
1615235620000|2021-03-08 20:33:40|522.09|518.09|522.1|518.1|522.14|518.14|522.08|518.08|21
1615235630000|2021-03-08 20:33:50|522.11|518.11|522.19|518.19|522.2|518.2|522.08|518.08|31
1615235640000|2021-03-08 20:34:00|522.17|518.17|522.12|518.12|522.2|518.2|522.11|518.11|23
1615235650000|2021-03-08 20:34:10|522.15|518.15|522.07|518.07|522.2|518.2|522.04|518.04|23
1615235660000|2021-03-08 20:34:20|522.08|518.08|522.01|518.01|522.09|518.09|522|518|18
1615235670000|2021-03-08 20:34:30|522.02|518.02|521.9|517.9|522.03|518.03|521.86|517.86|14
1615235680000|2021-03-08 20:34:40|521.84|517.84|521.93|517.93|522.03|518.03|521.8|517.8|15
1615235690000|2021-03-08 20:34:50|522.03|518.03|521.93|517.93|522.03|518.03|521.91|517.91|6
1615235700000|2021-03-08 20:35:00|521.9|517.9|521.88|517.88|521.97|517.97|521.87|517.87|14
1615235710000|2021-03-08 20:35:10|521.89|517.89|522.1|518.1|522.16|518.16|521.89|517.89|33
1615235720000|2021-03-08 20:35:20|522.04|518.04|521.58|517.58|522.04|518.04|521.5|517.5|33
1615235730000|2021-03-08 20:35:30|521.59|517.59|521.65|517.65|521.76|517.76|521.33|517.33|35
1615235740000|2021-03-08 20:35:40|521.64|517.64|521.72|517.72|521.78|517.78|521.55|517.55|32
1615235750000|2021-03-08 20:35:50|521.74|517.74|521.81|517.81|521.84|517.84|521.64|517.64|28
1615235760000|2021-03-08 20:36:00|521.82|517.82|521.68|517.68|521.82|517.82|521.63|517.63|19
1615235770000|2021-03-08 20:36:10|521.62|517.62|521.62|517.62|521.7|517.7|521.59|517.59|27
1615235780000|2021-03-08 20:36:20|521.63|517.63|521.66|517.66|521.69|517.69|521.6|517.6|28
1615235790000|2021-03-08 20:36:30|521.67|517.67|521.74|517.74|521.74|517.74|521.65|517.65|18
1615235800000|2021-03-08 20:36:40|521.71|517.71|521.88|517.88|521.88|517.88|521.71|517.71|25
1615235810000|2021-03-08 20:36:50|521.87|517.87|521.76|517.76|521.88|517.88|521.72|517.72|23
1615235820000|2021-03-08 20:37:00|521.77|517.77|521.75|517.75|521.78|517.78|521.7|517.7|26
1615235830000|2021-03-08 20:37:10|521.76|517.76|521.81|517.81|521.84|517.84|521.74|517.74|25
1615235840000|2021-03-08 20:37:20|521.8|517.8|521.79|517.79|521.81|517.81|521.72|517.72|24
1615235850000|2021-03-08 20:37:30|521.8|517.8|521.77|517.77|521.85|517.85|521.64|517.64|25
1615235860000|2021-03-08 20:37:40|521.75|517.75|521.71|517.71|521.77|517.77|521.71|517.71|19
1615235870000|2021-03-08 20:37:50|521.77|517.77|521.76|517.76|521.77|517.77|521.73|517.73|19
1615235880000|2021-03-08 20:38:00|521.75|517.75|521.74|517.74|521.75|517.75|521.72|517.72|14
1615235890000|2021-03-08 20:38:10|521.73|517.73|521.77|517.77|521.79|517.79|521.72|517.72|10
1615235900000|2021-03-08 20:38:20|521.78|517.78|521.85|517.85|521.86|517.86|521.78|517.78|9
1615235910000|2021-03-08 20:38:30|521.86|517.86|521.84|517.84|521.86|517.86|521.83|517.83|10
1615235920000|2021-03-08 20:38:40|521.86|517.86|521.84|517.84|521.9|517.9|521.83|517.83|23
1615235930000|2021-03-08 20:38:50|521.85|517.85|521.85|517.85|521.86|517.86|521.84|517.84|17
1615235940000|2021-03-08 20:39:00|521.84|517.84|521.8|517.8|521.86|517.86|521.79|517.79|20
1615235950000|2021-03-08 20:39:10|521.81|517.81|521.87|517.87|521.88|517.88|521.81|517.81|24
1615235960000|2021-03-08 20:39:20|521.88|517.88|522.11|518.11|522.11|518.11|521.86|517.86|22
1615235970000|2021-03-08 20:39:30|522.14|518.14|522.17|518.17|522.2|518.2|522.11|518.11|16
1615235980000|2021-03-08 20:39:40|522.19|518.19|522.26|518.26|522.29|518.29|522.19|518.19|17
1615235990000|2021-03-08 20:39:50|522.31|518.31|522.29|518.29|522.31|518.31|522.25|518.25|9
1615236000000|2021-03-08 20:40:00|522.31|518.31|522.31|518.31|522.33|518.33|522.27|518.27|13
1615236010000|2021-03-08 20:40:10|522.3|518.3|522.32|518.32|522.33|518.33|522.29|518.29|13
1615236020000|2021-03-08 20:40:20|522.33|518.33|522.4|518.4|522.46|518.46|522.33|518.33|19
1615236030000|2021-03-08 20:40:30|522.43|518.43|522.29|518.29|522.43|518.43|522.29|518.29|12
1615236040000|2021-03-08 20:40:40|522.34|518.34|522.24|518.24|522.34|518.34|522.22|518.22|10
1615236050000|2021-03-08 20:40:50|522.26|518.26|522.31|518.31|522.33|518.33|522.26|518.26|14
1615236060000|2021-03-08 20:41:00|522.3|518.3|522.32|518.32|522.32|518.32|522.3|518.3|12
1615236070000|2021-03-08 20:41:10|522.33|518.33|522.32|518.32|522.33|518.33|522.32|518.32|6
1615236090000|2021-03-08 20:41:30|522.33|518.33|522.34|518.34|522.34|518.34|522.32|518.32|10
1615236100000|2021-03-08 20:41:40|522.35|518.35|522.31|518.31|522.35|518.35|522.31|518.31|4
1615236110000|2021-03-08 20:41:50|522.3|518.3|522.34|518.34|522.35|518.35|522.3|518.3|11
1615236120000|2021-03-08 20:42:00|522.39|518.39|522.46|518.46|522.52|518.52|522.39|518.39|20
1615236130000|2021-03-08 20:42:10|522.48|518.48|522.51|518.51|522.51|518.51|522.48|518.48|14
1615236140000|2021-03-08 20:42:20|522.49|518.49|522.51|518.51|522.52|518.52|522.49|518.49|14
1615236150000|2021-03-08 20:42:30|522.52|518.52|522.52|518.52|522.53|518.53|522.45|518.45|13
1615236160000|2021-03-08 20:42:40|522.51|518.51|522.54|518.54|522.59|518.59|522.51|518.51|11
1615236170000|2021-03-08 20:42:50|522.56|518.56|522.76|518.76|522.78|518.78|522.56|518.56|14
1615236180000|2021-03-08 20:43:00|522.77|518.77|522.78|518.78|522.79|518.79|522.75|518.75|20
1615236190000|2021-03-08 20:43:10|522.77|518.77|522.79|518.79|522.84|518.84|522.72|518.72|15
1615236200000|2021-03-08 20:43:20|522.78|518.78|522.67|518.67|522.79|518.79|522.64|518.64|19
1615236210000|2021-03-08 20:43:30|522.65|518.65|522.67|518.67|522.72|518.72|522.63|518.63|15
1615236220000|2021-03-08 20:43:40|522.68|518.68|522.87|518.87|522.9|518.9|522.68|518.68|17
1615236230000|2021-03-08 20:43:50|522.88|518.88|523.14|519.14|523.14|519.14|522.85|518.85|12
1615236240000|2021-03-08 20:44:00|523.13|519.13|522.97|518.97|523.15|519.15|522.97|518.97|28
1615236250000|2021-03-08 20:44:10|523.02|519.02|523.05|519.05|523.16|519.16|522.97|518.97|19
1615236260000|2021-03-08 20:44:20|523.1|519.1|523.03|519.03|523.16|519.16|522.95|518.95|22
1615236270000|2021-03-08 20:44:30|523.04|519.04|523.29|519.29|523.31|519.31|523.04|519.04|26
1615236280000|2021-03-08 20:44:40|523.28|519.28|523.46|519.46|523.46|519.46|523.23|519.23|20
1615236290000|2021-03-08 20:44:50|523.48|519.48|523.49|519.49|523.51|519.51|523.43|519.43|23
1615236300000|2021-03-08 20:45:00|523.5|519.5|523.63|519.63|523.66|519.66|523.5|519.5|18
1615236310000|2021-03-08 20:45:10|523.64|519.64|523.49|519.49|523.67|519.67|523.49|519.49|21
1615236320000|2021-03-08 20:45:20|523.46|519.46|523.38|519.38|523.48|519.48|523.33|519.33|33
1615236330000|2021-03-08 20:45:30|523.31|519.31|523.46|519.46|523.46|519.46|523.28|519.28|16
1615236340000|2021-03-08 20:45:40|523.45|519.45|523.48|519.48|523.5|519.5|523.43|519.43|27
1615236350000|2021-03-08 20:45:50|523.43|519.43|523.43|519.43|523.5|519.5|523.42|519.42|28
1615236360000|2021-03-08 20:46:00|523.45|519.45|523.53|519.53|523.57|519.57|523.41|519.41|33
1615236370000|2021-03-08 20:46:10|523.54|519.54|523.47|519.47|523.56|519.56|523.47|519.47|23
1615236380000|2021-03-08 20:46:20|523.48|519.48|523.36|519.36|523.48|519.48|523.24|519.24|33
1615236390000|2021-03-08 20:46:30|523.37|519.37|523.19|519.19|523.38|519.38|523.09|519.09|33
1615236400000|2021-03-08 20:46:40|523.23|519.23|523.08|519.08|523.46|519.46|523.08|519.08|31
1615236410000|2021-03-08 20:46:50|523.04|519.04|523.11|519.11|523.15|519.15|523.01|519.01|37
1615236420000|2021-03-08 20:47:00|523.09|519.09|522.81|518.81|523.11|519.11|522.81|518.81|32
1615236430000|2021-03-08 20:47:10|522.83|518.83|522.74|518.74|522.86|518.86|522.66|518.66|31
1615236440000|2021-03-08 20:47:20|522.75|518.75|522.6|518.6|522.79|518.79|522.55|518.55|35
1615236450000|2021-03-08 20:47:30|522.61|518.61|522.48|518.48|522.62|518.62|522.44|518.44|21
1615236460000|2021-03-08 20:47:40|522.46|518.46|522.51|518.51|522.56|518.56|522.44|518.44|27
1615236470000|2021-03-08 20:47:50|522.48|518.48|522.47|518.47|522.61|518.61|522.43|518.43|31
1615236480000|2021-03-08 20:48:00|522.45|518.45|522.64|518.64|522.67|518.67|522.45|518.45|28
1615236490000|2021-03-08 20:48:10|522.66|518.66|522.75|518.75|522.77|518.77|522.66|518.66|27
1615236500000|2021-03-08 20:48:20|522.74|518.74|522.75|518.75|522.77|518.77|522.74|518.74|19
1615236510000|2021-03-08 20:48:30|522.74|518.74|522.92|518.92|522.93|518.93|522.74|518.74|20
1615236520000|2021-03-08 20:48:40|522.96|518.96|523.15|519.15|523.16|519.16|522.96|518.96|20
1615236530000|2021-03-08 20:48:50|523.16|519.16|523.06|519.06|523.18|519.18|523.05|519.05|26
1615236540000|2021-03-08 20:49:00|523.08|519.08|523.17|519.17|523.22|519.22|522.99|518.99|19
1615236550000|2021-03-08 20:49:10|523.18|519.18|523.22|519.22|523.25|519.25|523.16|519.16|15
1615236560000|2021-03-08 20:49:20|523.21|519.21|523.23|519.23|523.23|519.23|523.19|519.19|13
1615236570000|2021-03-08 20:49:30|523.22|519.22|523.25|519.25|523.26|519.26|523.22|519.22|16
1615236580000|2021-03-08 20:49:40|523.28|519.28|523.26|519.26|523.3|519.3|523.25|519.25|20
1615236590000|2021-03-08 20:49:50|523.27|519.27|523.21|519.21|523.3|519.3|523.18|519.18|24
1615236600000|2021-03-08 20:50:00|523.22|519.22|523.33|519.33|523.36|519.36|523.22|519.22|26
1615236610000|2021-03-08 20:50:10|523.37|519.37|523.48|519.48|523.51|519.51|523.37|519.37|26
1615236620000|2021-03-08 20:50:20|523.46|519.46|523.54|519.54|523.62|519.62|523.45|519.45|23
1615236630000|2021-03-08 20:50:30|523.56|519.56|523.82|519.82|523.82|519.82|523.51|519.51|22
1615236640000|2021-03-08 20:50:40|523.81|519.81|523.73|519.73|523.81|519.81|523.72|519.72|26
1615236650000|2021-03-08 20:50:50|523.72|519.72|523.46|519.46|523.79|519.79|523.46|519.46|27
1615236660000|2021-03-08 20:51:00|523.47|519.47|523.52|519.52|523.56|519.56|523.45|519.45|14
1615236670000|2021-03-08 20:51:10|523.56|519.56|523.57|519.57|523.59|519.59|523.52|519.52|17
1615236680000|2021-03-08 20:51:20|523.56|519.56|523.44|519.44|523.56|519.56|523.44|519.44|22
1615236690000|2021-03-08 20:51:30|523.42|519.42|523.33|519.33|523.45|519.45|523.28|519.28|26
1615236700000|2021-03-08 20:51:40|523.32|519.32|523.3|519.3|523.32|519.32|523.24|519.24|26
1615236710000|2021-03-08 20:51:50|523.29|519.29|523.24|519.24|523.31|519.31|523.21|519.21|28
1615236720000|2021-03-08 20:52:00|523.25|519.25|523.23|519.23|523.31|519.31|523.21|519.21|23
1615236730000|2021-03-08 20:52:10|523.22|519.22|522.97|518.97|523.3|519.3|522.97|518.97|19
1615236740000|2021-03-08 20:52:20|522.98|518.98|522.86|518.86|522.98|518.98|522.86|518.86|21
1615236750000|2021-03-08 20:52:30|522.88|518.88|522.8|518.8|522.88|518.88|522.74|518.74|25
1615236760000|2021-03-08 20:52:40|522.77|518.77|522.78|518.78|522.87|518.87|522.77|518.77|31
1615236770000|2021-03-08 20:52:50|522.77|518.77|522.75|518.75|522.85|518.85|522.72|518.72|19
1615236780000|2021-03-08 20:53:00|522.74|518.74|522.68|518.68|522.74|518.74|522.58|518.58|28
1615236790000|2021-03-08 20:53:10|522.57|518.57|522.63|518.63|522.71|518.71|522.57|518.57|26
1615236800000|2021-03-08 20:53:20|522.61|518.61|522.39|518.39|522.61|518.61|522.33|518.33|32
1615236810000|2021-03-08 20:53:30|522.37|518.37|522.15|518.15|522.39|518.39|522.12|518.12|28
1615236820000|2021-03-08 20:53:40|522.14|518.14|522.14|518.14|522.14|518.14|522.05|518.05|16
1615236830000|2021-03-08 20:53:50|522.07|518.07|522.1|518.1|522.21|518.21|522.07|518.07|23
1615236840000|2021-03-08 20:54:00|522.11|518.11|522.14|518.14|522.24|518.24|522.05|518.05|29
1615236850000|2021-03-08 20:54:10|522.13|518.13|522.16|518.16|522.16|518.16|522.11|518.11|25
1615236860000|2021-03-08 20:54:20|522.13|518.13|522.16|518.16|522.22|518.22|522.12|518.12|27
1615236870000|2021-03-08 20:54:30|522.14|518.14|522.02|518.02|522.15|518.15|522.01|518.01|26
1615236880000|2021-03-08 20:54:40|522.01|518.01|521.77|517.77|522.01|518.01|521.74|517.74|26
1615236890000|2021-03-08 20:54:50|521.73|517.73|521.65|517.65|521.86|517.86|521.63|517.63|30
1615236900000|2021-03-08 20:55:00|521.64|517.64|521.67|517.67|521.68|517.68|521.6|517.6|27
1615236910000|2021-03-08 20:55:10|521.69|517.69|521.75|517.75|521.8|517.8|521.67|517.67|33
1615236920000|2021-03-08 20:55:20|521.76|517.76|521.65|517.65|521.76|517.76|521.55|517.55|22
1615236930000|2021-03-08 20:55:30|521.67|517.67|521.72|517.72|521.78|517.78|521.67|517.67|22
1615236940000|2021-03-08 20:55:40|521.74|517.74|521.78|517.78|521.82|517.82|521.73|517.73|24
1615236950000|2021-03-08 20:55:50|521.84|517.84|521.99|517.99|522|518|521.79|517.79|22
1615236960000|2021-03-08 20:56:00|522.05|518.05|522.12|518.12|522.13|518.13|522.02|518.02|19
1615236970000|2021-03-08 20:56:10|522.13|518.13|522.12|518.12|522.13|518.13|522.11|518.11|14
1615236980000|2021-03-08 20:56:20|522.11|518.11|522.22|518.22|522.22|518.22|522.06|518.06|18
1615236990000|2021-03-08 20:56:30|522.24|518.24|522.23|518.23|522.33|518.33|522.22|518.22|27
1615237000000|2021-03-08 20:56:40|522.24|518.24|522.32|518.32|522.32|518.32|522.2|518.2|16
1615237010000|2021-03-08 20:56:50|522.31|518.31|522.48|518.48|522.48|518.48|522.31|518.31|21
1615237020000|2021-03-08 20:57:00|522.47|518.47|522.59|518.59|522.61|518.61|522.39|518.39|23
1615237030000|2021-03-08 20:57:10|522.6|518.6|522.59|518.59|522.67|518.67|522.57|518.57|17
1615237040000|2021-03-08 20:57:20|522.54|518.54|522.59|518.59|522.61|518.61|522.53|518.53|23
1615237050000|2021-03-08 20:57:30|522.64|518.64|522.65|518.65|522.66|518.66|522.61|518.61|13
1615237060000|2021-03-08 20:57:40|522.63|518.63|522.78|518.78|522.79|518.79|522.63|518.63|18
1615237070000|2021-03-08 20:57:50|522.79|518.79|522.63|518.63|522.81|518.81|522.63|518.63|23
1615237080000|2021-03-08 20:58:00|522.65|518.65|522.44|518.44|522.71|518.71|522.42|518.42|27
1615237090000|2021-03-08 20:58:10|522.45|518.45|522.54|518.54|522.64|518.64|522.45|518.45|31
1615237100000|2021-03-08 20:58:20|522.53|518.53|522.52|518.52|522.6|518.6|522.52|518.52|30
1615237110000|2021-03-08 20:58:30|522.54|518.54|522.59|518.59|522.69|518.69|522.54|518.54|26
1615237120000|2021-03-08 20:58:40|522.58|518.58|522.6|518.6|522.7|518.7|522.56|518.56|22
1615237130000|2021-03-08 20:58:50|522.64|518.64|522.62|518.62|522.68|518.68|522.62|518.62|28
1615237140000|2021-03-08 20:59:00|522.67|518.67|522.67|518.67|522.68|518.68|522.58|518.58|28
1615237150000|2021-03-08 20:59:10|522.61|518.61|522.7|518.7|522.7|518.7|522.6|518.6|24
1615237160000|2021-03-08 20:59:20|522.69|518.69|522.7|518.7|522.72|518.72|522.63|518.63|20
1615237170000|2021-03-08 20:59:30|522.68|518.68|522.64|518.64|522.69|518.69|522.43|518.43|27
1615237180000|2021-03-08 20:59:40|522.61|518.61|522.48|518.48|522.63|518.63|522.42|518.42|15
1615237190000|2021-03-08 20:59:50|522.47|518.47|522.5|518.5|522.52|518.52|522.4|518.4|24
1615237200000|2021-03-08 21:00:00|522.57|518.57|522.75|518.75|522.75|518.75|522.57|518.57|14
1615237210000|2021-03-08 21:00:10|522.77|518.77|522.86|518.86|522.87|518.87|522.77|518.77|21
1615237220000|2021-03-08 21:00:20|522.85|518.85|522.83|518.83|522.85|518.85|522.8|518.8|8
1615237230000|2021-03-08 21:00:30|522.88|518.88|522.77|518.77|522.88|518.88|522.75|518.75|20
1615237240000|2021-03-08 21:00:40|522.75|518.75|523.02|519.02|523.02|519.02|522.75|518.75|19
1615237250000|2021-03-08 21:00:50|523.01|519.01|522.94|518.94|523.03|519.03|522.91|518.91|23
1615237260000|2021-03-08 21:01:00|522.93|518.93|523.04|519.04|523.06|519.06|522.93|518.93|20
1615237270000|2021-03-08 21:01:10|523.05|519.05|522.96|518.96|523.06|519.06|522.89|518.89|27
1615237280000|2021-03-08 21:01:20|522.97|518.97|523|519|523.01|519.01|522.84|518.84|24
1615237290000|2021-03-08 21:01:30|522.99|518.99|523.07|519.07|523.07|519.07|522.99|518.99|14
1615237300000|2021-03-08 21:01:40|523.08|519.08|523.14|519.14|523.16|519.16|523.08|519.08|11
1615237310000|2021-03-08 21:01:50|523.16|519.16|523.18|519.18|523.19|519.19|523.14|519.14|11
1615237320000|2021-03-08 21:02:00|523.22|519.22|523.37|519.37|523.43|519.43|523.22|519.22|27
1615237330000|2021-03-08 21:02:10|523.36|519.36|523.49|519.49|523.53|519.53|523.34|519.34|26
1615237340000|2021-03-08 21:02:20|523.48|519.48|523.43|519.43|523.55|519.55|523.39|519.39|20
1615237350000|2021-03-08 21:02:30|523.47|519.47|523.43|519.43|523.5|519.5|523.39|519.39|31
1615237360000|2021-03-08 21:02:40|523.42|519.42|523.4|519.4|523.51|519.51|523.39|519.39|29
1615237370000|2021-03-08 21:02:50|523.41|519.41|523.44|519.44|523.5|519.5|523.4|519.4|34
1615237380000|2021-03-08 21:03:00|523.45|519.45|523.43|519.43|523.55|519.55|523.43|519.43|24
1615237390000|2021-03-08 21:03:10|523.44|519.44|523.38|519.38|523.45|519.45|523.38|519.38|21
1615237400000|2021-03-08 21:03:20|523.39|519.39|523.4|519.4|523.42|519.42|523.34|519.34|19
1615237410000|2021-03-08 21:03:30|523.41|519.41|523.34|519.34|523.43|519.43|523.33|519.33|10
1615237420000|2021-03-08 21:03:40|523.33|519.33|523.33|519.33|523.36|519.36|523.29|519.29|22
1615237430000|2021-03-08 21:03:50|523.34|519.34|523.24|519.24|523.34|519.34|523.12|519.12|31
1615237440000|2021-03-08 21:04:00|523.28|519.28|523.11|519.11|523.28|519.28|523.11|519.11|25
1615237450000|2021-03-08 21:04:10|523.13|519.13|523.09|519.09|523.16|519.16|523.09|519.09|20
1615237460000|2021-03-08 21:04:20|523.12|519.12|522.98|518.98|523.12|519.12|522.96|518.96|20
1615237470000|2021-03-08 21:04:30|522.95|518.95|522.82|518.82|522.95|518.95|522.75|518.75|23
1615237480000|2021-03-08 21:04:40|522.8|518.8|522.53|518.53|522.8|518.8|522.53|518.53|30
1615237490000|2021-03-08 21:04:50|522.57|518.57|522.58|518.58|522.59|518.59|522.53|518.53|21
1615237500000|2021-03-08 21:05:00|522.57|518.57|522.54|518.54|522.59|518.59|522.44|518.44|22
1615237510000|2021-03-08 21:05:10|522.52|518.52|522.31|518.31|522.52|518.52|522.27|518.27|27
1615237520000|2021-03-08 21:05:20|522.29|518.29|522.29|518.29|522.29|518.29|522.24|518.24|24
1615237530000|2021-03-08 21:05:30|522.28|518.28|521.97|517.97|522.29|518.29|521.97|517.97|22
1615237540000|2021-03-08 21:05:40|521.91|517.91|521.78|517.78|521.95|517.95|521.77|517.77|27
1615237550000|2021-03-08 21:05:50|521.77|517.77|521.82|517.82|521.83|517.83|521.72|517.72|26
1615237560000|2021-03-08 21:06:00|521.81|517.81|521.54|517.54|521.82|517.82|521.49|517.49|29
1615237570000|2021-03-08 21:06:10|521.58|517.58|521.75|517.75|521.75|517.75|521.55|517.55|26
1615237580000|2021-03-08 21:06:20|521.73|517.73|521.93|517.93|521.98|517.98|521.73|517.73|23
1615237590000|2021-03-08 21:06:30|522.03|518.03|521.92|517.92|522.08|518.08|521.92|517.92|23
1615237600000|2021-03-08 21:06:40|521.95|517.95|521.97|517.97|522|518|521.93|517.93|23
1615237610000|2021-03-08 21:06:50|522|518|522.12|518.12|522.15|518.15|521.97|517.97|26
1615237620000|2021-03-08 21:07:00|522.13|518.13|521.82|517.82|522.14|518.14|521.82|517.82|27
1615237630000|2021-03-08 21:07:10|521.85|517.85|521.66|517.66|521.85|517.85|521.64|517.64|24
1615237640000|2021-03-08 21:07:20|521.68|517.68|521.64|517.64|521.69|517.69|521.63|517.63|20
1615237650000|2021-03-08 21:07:30|521.65|517.65|521.88|517.88|521.88|517.88|521.61|517.61|27
1615237660000|2021-03-08 21:07:40|521.92|517.92|521.83|517.83|521.92|517.92|521.83|517.83|20
1615237670000|2021-03-08 21:07:50|521.82|517.82|521.68|517.68|521.83|517.83|521.65|517.65|25
1615237680000|2021-03-08 21:08:00|521.69|517.69|521.61|517.61|521.74|517.74|521.53|517.53|24
1615237690000|2021-03-08 21:08:10|521.5|517.5|521.48|517.48|521.5|517.5|521.42|517.42|17
1615237700000|2021-03-08 21:08:20|521.49|517.49|521.33|517.33|521.49|517.49|521.32|517.32|16
1615237710000|2021-03-08 21:08:30|521.34|517.34|521.32|517.32|521.34|517.34|521.31|517.31|16
1615237720000|2021-03-08 21:08:40|521.33|517.33|521.32|517.32|521.34|517.34|521.31|517.31|20
1615237730000|2021-03-08 21:08:50|521.31|517.31|521.26|517.26|521.31|517.31|521.26|517.26|14
1615237740000|2021-03-08 21:09:00|521.27|517.27|521.1|517.1|521.27|517.27|521.04|517.04|35
1615237750000|2021-03-08 21:09:10|521.11|517.11|521.17|517.17|521.21|517.21|521.11|517.11|14
1615237760000|2021-03-08 21:09:20|521.18|517.18|521.15|517.15|521.18|517.18|521.15|517.15|5
1615237770000|2021-03-08 21:09:30|521.14|517.14|521.29|517.29|521.41|517.41|521.08|517.08|13
1615237780000|2021-03-08 21:09:40|521.33|517.33|521.31|517.31|521.33|517.33|521.29|517.29|9
1615237790000|2021-03-08 21:09:50|521.32|517.32|521.33|517.33|521.34|517.34|521.32|517.32|3
1615237800000|2021-03-08 21:10:00|521.32|517.32|521.31|517.31|521.38|517.38|521.3|517.3|28
1615237810000|2021-03-08 21:10:10|521.32|517.32|521.29|517.29|521.36|517.36|521.27|517.27|15
1615237820000|2021-03-08 21:10:20|521.28|517.28|521.53|517.53|521.53|517.53|521.28|517.28|15
1615237830000|2021-03-08 21:10:30|521.52|517.52|521.52|517.52|521.58|517.58|521.44|517.44|17
1615237840000|2021-03-08 21:10:40|521.48|517.48|521.44|517.44|521.49|517.49|521.37|517.37|22
1615237850000|2021-03-08 21:10:50|521.46|517.46|521.45|517.45|521.5|517.5|521.39|517.39|20
1615237860000|2021-03-08 21:11:00|521.46|517.46|521.48|517.48|521.5|517.5|521.45|517.45|18
1615237870000|2021-03-08 21:11:10|521.49|517.49|521.5|517.5|521.5|517.5|521.46|517.46|19
1615237880000|2021-03-08 21:11:20|521.51|517.51|521.52|517.52|521.52|517.52|521.46|517.46|17
1615237890000|2021-03-08 21:11:30|521.48|517.48|521.47|517.47|521.56|517.56|521.47|517.47|15
1615237900000|2021-03-08 21:11:40|521.48|517.48|521.54|517.54|521.57|517.57|521.48|517.48|16
1615237910000|2021-03-08 21:11:50|521.57|517.57|521.48|517.48|521.57|517.57|521.48|517.48|13
1615237920000|2021-03-08 21:12:00|521.49|517.49|521.47|517.47|521.49|517.49|521.47|517.47|7
1615237930000|2021-03-08 21:12:10|521.48|517.48|521.51|517.51|521.58|517.58|521.48|517.48|11
1615237940000|2021-03-08 21:12:20|521.5|517.5|521.5|517.5|521.5|517.5|521.49|517.49|7
1615237950000|2021-03-08 21:12:30|521.51|517.51|521.65|517.65|521.68|517.68|521.51|517.51|23
1615237960000|2021-03-08 21:12:40|521.59|517.59|521.66|517.66|521.68|517.68|521.59|517.59|22
1615237970000|2021-03-08 21:12:50|521.65|517.65|521.65|517.65|521.67|517.67|521.6|517.6|19
1615237980000|2021-03-08 21:13:00|521.64|517.64|521.64|517.64|521.65|517.65|521.63|517.63|17
1615237990000|2021-03-08 21:13:10|521.63|517.63|521.68|517.68|521.7|517.7|521.63|517.63|16
1615238000000|2021-03-08 21:13:20|521.69|517.69|521.77|517.77|521.78|517.78|521.65|517.65|22
1615238010000|2021-03-08 21:13:30|521.79|517.79|522.01|518.01|522.04|518.04|521.77|517.77|26
1615238020000|2021-03-08 21:13:40|522.02|518.02|521.98|517.98|522.05|518.05|521.97|517.97|11
1615238030000|2021-03-08 21:13:50|521.99|517.99|522.25|518.25|522.25|518.25|521.99|517.99|25
1615238040000|2021-03-08 21:14:00|522.34|518.34|522.23|518.23|522.38|518.38|522.23|518.23|28
1615238050000|2021-03-08 21:14:10|522.26|518.26|522.22|518.22|522.26|518.26|522.22|518.22|11
1615238060000|2021-03-08 21:14:20|522.23|518.23|522.19|518.19|522.24|518.24|522.17|518.17|10
1615238070000|2021-03-08 21:14:30|522.2|518.2|522.16|518.16|522.23|518.23|522.15|518.15|14
1615238080000|2021-03-08 21:14:40|522.17|518.17|522.21|518.21|522.21|518.21|522.15|518.15|18
1615238090000|2021-03-08 21:14:50|522.2|518.2|522.17|518.17|522.21|518.21|522.17|518.17|14
1615238100000|2021-03-08 21:15:00|522.18|518.18|522.31|518.31|522.32|518.32|522.17|518.17|20
1615238120000|2021-03-08 21:15:20|522.28|518.28|522.26|518.26|522.28|518.28|522.25|518.25|4
1615238130000|2021-03-08 21:15:30|522.25|518.25|522.18|518.18|522.26|518.26|522.17|518.17|20
1615238140000|2021-03-08 21:15:40|522.17|518.17|522.21|518.21|522.21|518.21|522.16|518.16|12
1615238150000|2021-03-08 21:15:50|522.2|518.2|522.22|518.22|522.23|518.23|522.19|518.19|13
1615238160000|2021-03-08 21:16:00|522.23|518.23|522.22|518.22|522.26|518.26|522.19|518.19|14
1615238170000|2021-03-08 21:16:10|522.18|518.18|522.1|518.1|522.23|518.23|522.06|518.06|17
1615238180000|2021-03-08 21:16:20|522.11|518.11|522.19|518.19|522.22|518.22|522.11|518.11|13
1615238190000|2021-03-08 21:16:30|522.16|518.16|522.29|518.29|522.31|518.31|522.14|518.14|24
1615238200000|2021-03-08 21:16:40|522.3|518.3|522.31|518.31|522.34|518.34|522.28|518.28|25
1615238210000|2021-03-08 21:16:50|522.33|518.33|522.31|518.31|522.35|518.35|522.3|518.3|22
1615238220000|2021-03-08 21:17:00|522.3|518.3|522.26|518.26|522.32|518.32|522.23|518.23|18
1615238230000|2021-03-08 21:17:10|522.25|518.25|522.03|518.03|522.25|518.25|522.03|518.03|18
1615238240000|2021-03-08 21:17:20|522.05|518.05|522.05|518.05|522.06|518.06|522|518|25
1615238250000|2021-03-08 21:17:30|522.04|518.04|521.95|517.95|522.04|518.04|521.93|517.93|18
1615238260000|2021-03-08 21:17:40|521.88|517.88|521.9|517.9|521.93|517.93|521.85|517.85|16
1615238270000|2021-03-08 21:17:50|521.89|517.89|521.78|517.78|521.89|517.89|521.75|517.75|32
1615238280000|2021-03-08 21:18:00|521.81|517.81|521.69|517.69|521.84|517.84|521.68|517.68|17
1615238290000|2021-03-08 21:18:10|521.72|517.72|521.72|517.72|521.73|517.73|521.69|517.69|26
1615238300000|2021-03-08 21:18:20|521.73|517.73|521.44|517.44|521.75|517.75|521.44|517.44|26
1615238310000|2021-03-08 21:18:30|521.45|517.45|521.58|517.58|521.61|517.61|521.42|517.42|30
1615238320000|2021-03-08 21:18:40|521.57|517.57|521.56|517.56|521.67|517.67|521.51|517.51|24
1615238330000|2021-03-08 21:18:50|521.55|517.55|521.64|517.64|521.7|517.7|521.55|517.55|33
1615238340000|2021-03-08 21:19:00|521.66|517.66|521.79|517.79|521.8|517.8|521.66|517.66|24
1615238350000|2021-03-08 21:19:10|521.78|517.78|521.85|517.85|521.87|517.87|521.77|517.77|14
1615238360000|2021-03-08 21:19:20|521.83|517.83|521.85|517.85|521.87|517.87|521.81|517.81|19
1615238370000|2021-03-08 21:19:30|521.84|517.84|521.92|517.92|521.93|517.93|521.84|517.84|24
1615238380000|2021-03-08 21:19:40|521.93|517.93|521.96|517.96|521.99|517.99|521.89|517.89|23
1615238390000|2021-03-08 21:19:50|521.98|517.98|521.88|517.88|521.98|517.98|521.88|517.88|23
1615238400000|2021-03-08 21:20:00|521.9|517.9|521.83|517.83|521.9|517.9|521.82|517.82|22
1615238410000|2021-03-08 21:20:10|521.84|517.84|521.82|517.82|521.85|517.85|521.78|517.78|18
1615238420000|2021-03-08 21:20:20|521.84|517.84|521.86|517.86|521.87|517.87|521.81|517.81|25
1615238430000|2021-03-08 21:20:30|521.82|517.82|521.85|517.85|521.86|517.86|521.82|517.82|18
1615238440000|2021-03-08 21:20:40|521.83|517.83|521.82|517.82|521.89|517.89|521.82|517.82|22
1615238450000|2021-03-08 21:20:50|521.83|517.83|521.82|517.82|521.87|517.87|521.76|517.76|26
1615238460000|2021-03-08 21:21:00|521.8|517.8|521.75|517.75|521.82|517.82|521.72|517.72|26
1615238470000|2021-03-08 21:21:10|521.74|517.74|521.5|517.5|521.77|517.77|521.5|517.5|27
1615238480000|2021-03-08 21:21:20|521.42|517.42|521.37|517.37|521.49|517.49|521.37|517.37|29
1615238490000|2021-03-08 21:21:30|521.39|517.39|521.4|517.4|521.43|517.43|521.36|517.36|17
1615238500000|2021-03-08 21:21:40|521.41|517.41|521.58|517.58|521.63|517.63|521.41|517.41|18
1615238510000|2021-03-08 21:21:50|521.59|517.59|521.71|517.71|521.71|517.71|521.59|517.59|18
1615238520000|2021-03-08 21:22:00|521.69|517.69|521.78|517.78|521.78|517.78|521.69|517.69|18
1615238530000|2021-03-08 21:22:10|521.76|517.76|521.78|517.78|521.78|517.78|521.67|517.67|25
1615238540000|2021-03-08 21:22:20|521.82|517.82|521.89|517.89|521.9|517.9|521.82|517.82|17
1615238550000|2021-03-08 21:22:30|521.9|517.9|521.96|517.96|522.03|518.03|521.84|517.84|21
1615238560000|2021-03-08 21:22:40|521.91|517.91|521.87|517.87|521.92|517.92|521.87|517.87|11
1615238570000|2021-03-08 21:22:50|521.88|517.88|521.84|517.84|521.88|517.88|521.83|517.83|16
1615238580000|2021-03-08 21:23:00|521.85|517.85|521.81|517.81|521.85|517.85|521.79|517.79|8
1615238590000|2021-03-08 21:23:10|521.8|517.8|521.79|517.79|521.82|517.82|521.79|517.79|14
1615238600000|2021-03-08 21:23:20|521.78|517.78|521.63|517.63|521.8|517.8|521.59|517.59|24
1615238610000|2021-03-08 21:23:30|521.64|517.64|521.81|517.81|521.81|517.81|521.64|517.64|20
1615238620000|2021-03-08 21:23:40|521.8|517.8|521.89|517.89|521.91|517.91|521.8|517.8|20
1615238630000|2021-03-08 21:23:50|521.93|517.93|522.14|518.14|522.18|518.18|521.93|517.93|13
1615238640000|2021-03-08 21:24:00|522.11|518.11|522.4|518.4|522.4|518.4|522.11|518.11|31
1615238650000|2021-03-08 21:24:10|522.39|518.39|522.47|518.47|522.47|518.47|522.25|518.25|27
1615238660000|2021-03-08 21:24:20|522.44|518.44|522.43|518.43|522.46|518.46|522.4|518.4|28
1615238670000|2021-03-08 21:24:30|522.44|518.44|522.47|518.47|522.47|518.47|522.4|518.4|11
1615238680000|2021-03-08 21:24:40|522.46|518.46|522.53|518.53|522.53|518.53|522.45|518.45|10
1615238690000|2021-03-08 21:24:50|522.54|518.54|522.59|518.59|522.67|518.67|522.45|518.45|17
1615238700000|2021-03-08 21:25:00|522.6|518.6|522.47|518.47|522.79|518.79|522.41|518.41|24
1615238710000|2021-03-08 21:25:10|522.5|518.5|522.47|518.47|522.52|518.52|522.46|518.46|19
1615238720000|2021-03-08 21:25:20|522.45|518.45|522.37|518.37|522.49|518.49|522.35|518.35|29
1615238730000|2021-03-08 21:25:30|522.38|518.38|522.42|518.42|522.42|518.42|522.31|518.31|15
1615238740000|2021-03-08 21:25:40|522.45|518.45|522.45|518.45|522.45|518.45|522.43|518.43|8
1615238750000|2021-03-08 21:25:50|522.44|518.44|522.42|518.42|522.44|518.44|522.31|518.31|29
1615238760000|2021-03-08 21:26:00|522.47|518.47|522.46|518.46|522.49|518.49|522.44|518.44|20
1615238770000|2021-03-08 21:26:10|522.47|518.47|522.56|518.56|522.56|518.56|522.47|518.47|18
1615238780000|2021-03-08 21:26:20|522.53|518.53|522.5|518.5|522.6|518.6|522.48|518.48|25
1615238790000|2021-03-08 21:26:30|522.49|518.49|522.46|518.46|522.49|518.49|522.42|518.42|16
1615238800000|2021-03-08 21:26:40|522.43|518.43|522.28|518.28|522.44|518.44|522.28|518.28|12
1615238810000|2021-03-08 21:26:50|522.24|518.24|522.41|518.41|522.43|518.43|522.22|518.22|19
1615238820000|2021-03-08 21:27:00|522.43|518.43|522.35|518.35|522.44|518.44|522.34|518.34|21
1615238830000|2021-03-08 21:27:10|522.33|518.33|522.12|518.12|522.37|518.37|522.12|518.12|14
1615238840000|2021-03-08 21:27:20|522.13|518.13|522.12|518.12|522.15|518.15|522.11|518.11|10
1615238850000|2021-03-08 21:27:30|522.15|518.15|522.08|518.08|522.15|518.15|522.06|518.06|17
1615238860000|2021-03-08 21:27:40|522.11|518.11|522.11|518.11|522.15|518.15|522.1|518.1|15
1615238870000|2021-03-08 21:27:50|522.12|518.12|522.05|518.05|522.14|518.14|522.05|518.05|16
1615238880000|2021-03-08 21:28:00|522.07|518.07|522.04|518.04|522.1|518.1|522.04|518.04|20
1615238890000|2021-03-08 21:28:10|522.05|518.05|522|518|522.05|518.05|521.92|517.92|15
1615238900000|2021-03-08 21:28:20|521.99|517.99|522|518|522.03|518.03|521.95|517.95|26
1615238910000|2021-03-08 21:28:30|522.03|518.03|522.01|518.01|522.03|518.03|521.94|517.94|20
1615238920000|2021-03-08 21:28:40|521.97|517.97|521.9|517.9|522.02|518.02|521.88|517.88|24
1615238930000|2021-03-08 21:28:50|521.92|517.92|521.92|517.92|521.94|517.94|521.83|517.83|22
1615238940000|2021-03-08 21:29:00|521.9|517.9|521.98|517.98|521.99|517.99|521.87|517.87|29
1615238950000|2021-03-08 21:29:10|521.95|517.95|521.93|517.93|521.97|517.97|521.84|517.84|24
1615238960000|2021-03-08 21:29:20|521.94|517.94|521.85|517.85|521.94|517.94|521.79|517.79|23
1615238970000|2021-03-08 21:29:30|521.84|517.84|521.73|517.73|521.84|517.84|521.71|517.71|25
1615238980000|2021-03-08 21:29:40|521.71|517.71|521.81|517.81|521.81|517.81|521.71|517.71|20
1615238990000|2021-03-08 21:29:50|521.78|517.78|521.71|517.71|521.81|517.81|521.71|517.71|23
1615239000000|2021-03-08 21:30:00|521.7|517.7|521.71|517.71|521.8|517.8|521.7|517.7|28
1615239010000|2021-03-08 21:30:10|521.7|517.7|521.73|517.73|521.76|517.76|521.7|517.7|23
1615239020000|2021-03-08 21:30:20|521.74|517.74|521.73|517.73|521.75|517.75|521.71|517.71|9
1615239030000|2021-03-08 21:30:30|521.71|517.71|521.74|517.74|521.74|517.74|521.71|517.71|10
1615239040000|2021-03-08 21:30:40|521.75|517.75|521.76|517.76|521.77|517.77|521.74|517.74|12
1615239050000|2021-03-08 21:30:50|521.8|517.8|521.8|517.8|521.86|517.86|521.8|517.8|7
1615239060000|2021-03-08 21:31:00|521.79|517.79|521.67|517.67|521.84|517.84|521.66|517.66|25
1615239070000|2021-03-08 21:31:10|521.66|517.66|521.74|517.74|521.79|517.79|521.66|517.66|23
1615239080000|2021-03-08 21:31:20|521.76|517.76|521.74|517.74|521.79|517.79|521.74|517.74|23
1615239090000|2021-03-08 21:31:30|521.78|517.78|521.75|517.75|521.78|517.78|521.74|517.74|10
1615239100000|2021-03-08 21:31:40|521.76|517.76|521.71|517.71|521.76|517.76|521.65|517.65|14
1615239110000|2021-03-08 21:31:50|521.72|517.72|521.7|517.7|521.76|517.76|521.7|517.7|29
1615239120000|2021-03-08 21:32:00|521.72|517.72|521.67|517.67|521.74|517.74|521.66|517.66|22
1615239130000|2021-03-08 21:32:10|521.68|517.68|521.66|517.66|521.71|517.71|521.65|517.65|16
1615239140000|2021-03-08 21:32:20|521.67|517.67|521.74|517.74|521.74|517.74|521.64|517.64|14
1615239150000|2021-03-08 21:32:30|521.73|517.73|521.75|517.75|521.76|517.76|521.73|517.73|11
1615239160000|2021-03-08 21:32:40|521.72|517.72|521.73|517.73|521.74|517.74|521.71|517.71|8
1615239170000|2021-03-08 21:32:50|521.71|517.71|521.71|517.71|521.71|517.71|521.71|517.71|1
1615239180000|2021-03-08 21:33:00|521.73|517.73|521.71|517.71|521.73|517.73|521.71|517.71|4
1615239190000|2021-03-08 21:33:10|521.73|517.73|521.74|517.74|521.75|517.75|521.71|517.71|18
1615239200000|2021-03-08 21:33:20|521.73|517.73|521.85|517.85|521.91|517.91|521.73|517.73|26
1615239210000|2021-03-08 21:33:30|521.86|517.86|521.85|517.85|521.88|517.88|521.82|517.82|25
1615239220000|2021-03-08 21:33:40|521.84|517.84|521.8|517.8|521.84|517.84|521.8|517.8|12
1615239230000|2021-03-08 21:33:50|521.82|517.82|521.79|517.79|521.85|517.85|521.78|517.78|20
1615239240000|2021-03-08 21:34:00|521.78|517.78|521.86|517.86|521.87|517.87|521.77|517.77|25
1615239250000|2021-03-08 21:34:10|521.85|517.85|521.78|517.78|521.88|517.88|521.78|517.78|24
1615239260000|2021-03-08 21:34:20|521.79|517.79|521.81|517.81|521.82|517.82|521.78|517.78|17
1615239270000|2021-03-08 21:34:30|521.8|517.8|521.81|517.81|521.85|517.85|521.78|517.78|25
1615239280000|2021-03-08 21:34:40|521.82|517.82|521.82|517.82|521.85|517.85|521.8|517.8|24
1615239290000|2021-03-08 21:34:50|521.83|517.83|521.83|517.83|521.85|517.85|521.81|517.81|23
1615239300000|2021-03-08 21:35:00|521.85|517.85|521.77|517.77|521.87|517.87|521.77|517.77|22
1615239310000|2021-03-08 21:35:10|521.78|517.78|521.74|517.74|521.8|517.8|521.72|517.72|9
1615239320000|2021-03-08 21:35:20|521.76|517.76|521.66|517.66|521.76|517.76|521.64|517.64|20
1615239330000|2021-03-08 21:35:30|521.63|517.63|521.68|517.68|521.69|517.69|521.63|517.63|27
1615239340000|2021-03-08 21:35:40|521.67|517.67|521.67|517.67|521.69|517.69|521.62|517.62|25
1615239350000|2021-03-08 21:35:50|521.66|517.66|521.65|517.65|521.7|517.7|521.64|517.64|24
1615239360000|2021-03-08 21:36:00|521.64|517.64|521.65|517.65|521.67|517.67|521.61|517.61|25
1615239370000|2021-03-08 21:36:10|521.64|517.64|521.63|517.63|521.67|517.67|521.6|517.6|22
1615239380000|2021-03-08 21:36:20|521.65|517.65|521.66|517.66|521.67|517.67|521.6|517.6|25
1615239390000|2021-03-08 21:36:30|521.67|517.67|521.6|517.6|521.67|517.67|521.6|517.6|21
1615239400000|2021-03-08 21:36:40|521.58|517.58|521.58|517.58|521.62|517.62|521.5|517.5|28
1615239410000|2021-03-08 21:36:50|521.59|517.59|521.58|517.58|521.59|517.59|521.54|517.54|16
1615239420000|2021-03-08 21:37:00|521.59|517.59|521.45|517.45|521.59|517.59|521.42|517.42|21
1615239430000|2021-03-08 21:37:10|521.46|517.46|521.43|517.43|521.46|517.46|521.4|517.4|28
1615239440000|2021-03-08 21:37:20|521.45|517.45|521.4|517.4|521.45|517.45|521.37|517.37|18
1615239450000|2021-03-08 21:37:30|521.39|517.39|521.02|517.02|521.4|517.4|520.96|516.96|27
1615239460000|2021-03-08 21:37:40|521|517|520.79|516.79|521.01|517.01|520.76|516.76|26
1615239470000|2021-03-08 21:37:50|520.76|516.76|520.71|516.71|520.8|516.8|520.71|516.71|18
1615239480000|2021-03-08 21:38:00|520.72|516.72|520.69|516.69|520.75|516.75|520.66|516.66|23
1615239490000|2021-03-08 21:38:10|520.68|516.68|520.7|516.7|520.7|516.7|520.67|516.67|20
1615239500000|2021-03-08 21:38:20|520.69|516.69|520.68|516.68|520.7|516.7|520.62|516.62|11
1615239510000|2021-03-08 21:38:30|520.58|516.58|520.6|516.6|520.67|516.67|520.48|516.48|23
1615239520000|2021-03-08 21:38:40|520.61|516.61|520.4|516.4|520.63|516.63|520.38|516.38|23
1615239530000|2021-03-08 21:38:50|520.39|516.39|520.2|516.2|520.39|516.39|520.19|516.19|15
1615239540000|2021-03-08 21:39:00|520.21|516.21|520.22|516.22|520.26|516.26|520.2|516.2|24
1615239550000|2021-03-08 21:39:10|520.17|516.17|520.17|516.17|520.2|516.2|520.15|516.15|19
1615239560000|2021-03-08 21:39:20|520.18|516.18|520.16|516.16|520.18|516.18|520.12|516.12|11
1615239570000|2021-03-08 21:39:30|520.15|516.15|520.18|516.18|520.18|516.18|520.14|516.14|12
1615239580000|2021-03-08 21:39:40|520.14|516.14|520.44|516.44|520.45|516.45|520.07|516.07|27
1615239590000|2021-03-08 21:39:50|520.45|516.45|520.46|516.46|520.46|516.46|520.45|516.45|4
1615239600000|2021-03-08 21:40:00|520.45|516.45|520.37|516.37|520.45|516.45|520.29|516.29|15
1615239610000|2021-03-08 21:40:10|520.36|516.36|520.35|516.35|520.36|516.36|520.35|516.35|4
1615239620000|2021-03-08 21:40:20|520.36|516.36|520.56|516.56|520.56|516.56|520.36|516.36|19
1615239630000|2021-03-08 21:40:30|520.51|516.51|520.49|516.49|520.62|516.62|520.49|516.49|30
1615239640000|2021-03-08 21:40:40|520.47|516.47|520.46|516.46|520.47|516.47|520.42|516.42|17
1615239650000|2021-03-08 21:40:50|520.42|516.42|520.77|516.77|520.77|516.77|520.42|516.42|24
1615239660000|2021-03-08 21:41:00|520.74|516.74|520.77|516.77|520.82|516.82|520.72|516.72|26
1615239670000|2021-03-08 21:41:10|520.8|516.8|520.9|516.9|520.97|516.97|520.8|516.8|29
1615239680000|2021-03-08 21:41:20|520.89|516.89|521.17|517.17|521.2|517.2|520.84|516.84|30
1615239690000|2021-03-08 21:41:30|521.16|517.16|520.82|516.82|521.16|517.16|520.78|516.78|17
1615239700000|2021-03-08 21:41:40|520.81|516.81|520.86|516.86|520.88|516.88|520.79|516.79|26
1615239710000|2021-03-08 21:41:50|520.85|516.85|520.7|516.7|520.91|516.91|520.68|516.68|28
1615239720000|2021-03-08 21:42:00|520.73|516.73|520.56|516.56|520.81|516.81|520.55|516.55|21
1615239730000|2021-03-08 21:42:10|520.6|516.6|520.55|516.55|520.7|516.7|520.54|516.54|18
1615239740000|2021-03-08 21:42:20|520.54|516.54|520.53|516.53|520.57|516.57|520.52|516.52|20
1615239750000|2021-03-08 21:42:30|520.57|516.57|520.54|516.54|520.57|516.57|520.52|516.52|17
1615239760000|2021-03-08 21:42:40|520.56|516.56|520.61|516.61|520.61|516.61|520.52|516.52|26
1615239770000|2021-03-08 21:42:50|520.62|516.62|520.59|516.59|520.63|516.63|520.59|516.59|20
1615239780000|2021-03-08 21:43:00|520.61|516.61|520.47|516.47|520.61|516.61|520.47|516.47|26
1615239790000|2021-03-08 21:43:10|520.48|516.48|520.61|516.61|520.66|516.66|520.47|516.47|23
1615239800000|2021-03-08 21:43:20|520.62|516.62|520.64|516.64|520.65|516.65|520.59|516.59|21
1615239810000|2021-03-08 21:43:30|520.62|516.62|520.59|516.59|520.64|516.64|520.58|516.58|12
1615239820000|2021-03-08 21:43:40|520.61|516.61|520.6|516.6|520.61|516.61|520.59|516.59|13
1615239830000|2021-03-08 21:43:50|520.59|516.59|520.68|516.68|520.72|516.72|520.59|516.59|23
1615239840000|2021-03-08 21:44:00|520.63|516.63|520.54|516.54|520.73|516.73|520.49|516.49|26
1615239850000|2021-03-08 21:44:10|520.55|516.55|520.59|516.59|520.6|516.6|520.53|516.53|16
1615239860000|2021-03-08 21:44:20|520.56|516.56|520.72|516.72|520.74|516.74|520.56|516.56|18
1615239870000|2021-03-08 21:44:30|520.71|516.71|520.79|516.79|520.79|516.79|520.71|516.71|19
1615239880000|2021-03-08 21:44:40|520.8|516.8|520.84|516.84|520.88|516.88|520.8|516.8|24
1615239890000|2021-03-08 21:44:50|520.85|516.85|520.79|516.79|520.93|516.93|520.79|516.79|25
1615239900000|2021-03-08 21:45:00|520.73|516.73|521.01|517.01|521.1|517.1|520.73|516.73|23
1615239910000|2021-03-08 21:45:10|521.02|517.02|521.15|517.15|521.15|517.15|521.02|517.02|33
1615239920000|2021-03-08 21:45:20|521.13|517.13|521.1|517.1|521.21|517.21|521.07|517.07|29
1615239930000|2021-03-08 21:45:30|521.08|517.08|521.07|517.07|521.17|517.17|521.07|517.07|34
1615239940000|2021-03-08 21:45:40|521.05|517.05|521.2|517.2|521.23|517.23|521.05|517.05|18
1615239950000|2021-03-08 21:45:50|521.22|517.22|521.32|517.32|521.34|517.34|521.22|517.22|20
1615239960000|2021-03-08 21:46:00|521.33|517.33|521.24|517.24|521.34|517.34|521.24|517.24|21
1615239970000|2021-03-08 21:46:10|521.25|517.25|521.22|517.22|521.3|517.3|521.22|517.22|21
1615239980000|2021-03-08 21:46:20|521.23|517.23|521.3|517.3|521.35|517.35|521.22|517.22|22
1615239990000|2021-03-08 21:46:30|521.32|517.32|521.46|517.46|521.51|517.51|521.26|517.26|27
1615240000000|2021-03-08 21:46:40|521.5|517.5|521.45|517.45|521.5|517.5|521.36|517.36|20
1615240010000|2021-03-08 21:46:50|521.42|517.42|521.48|517.48|521.51|517.51|521.42|517.42|9
1615240020000|2021-03-08 21:47:00|521.49|517.49|521.39|517.39|521.5|517.5|521.35|517.35|14
1615240030000|2021-03-08 21:47:10|521.4|517.4|521.36|517.36|521.47|517.47|521.34|517.34|20
1615240040000|2021-03-08 21:47:20|521.37|517.37|521.39|517.39|521.42|517.42|521.36|517.36|18
1615240050000|2021-03-08 21:47:30|521.41|517.41|521.68|517.68|521.68|517.68|521.41|517.41|25
1615240060000|2021-03-08 21:47:40|521.69|517.69|521.4|517.4|521.69|517.69|521.39|517.39|28
1615240070000|2021-03-08 21:47:50|521.38|517.38|521.48|517.48|521.53|517.53|521.35|517.35|30
1615240080000|2021-03-08 21:48:00|521.47|517.47|521.46|517.46|521.5|517.5|521.4|517.4|21
1615240090000|2021-03-08 21:48:10|521.49|517.49|521.45|517.45|521.54|517.54|521.35|517.35|18
1615240100000|2021-03-08 21:48:20|521.46|517.46|521.45|517.45|521.47|517.47|521.44|517.44|7
1615240110000|2021-03-08 21:48:30|521.46|517.46|521.48|517.48|521.5|517.5|521.44|517.44|18
1615240120000|2021-03-08 21:48:40|521.5|517.5|521.38|517.38|521.5|517.5|521.38|517.38|18
1615240130000|2021-03-08 21:48:50|521.4|517.4|521.58|517.58|521.61|517.61|521.38|517.38|23
1615240140000|2021-03-08 21:49:00|521.6|517.6|521.52|517.52|521.61|517.61|521.52|517.52|24
1615240150000|2021-03-08 21:49:10|521.53|517.53|521.5|517.5|521.55|517.55|521.49|517.49|15
1615240160000|2021-03-08 21:49:20|521.51|517.51|521.63|517.63|521.66|517.66|521.51|517.51|27
1615240170000|2021-03-08 21:49:30|521.64|517.64|521.62|517.62|521.67|517.67|521.59|517.59|30
1615240180000|2021-03-08 21:49:40|521.63|517.63|521.98|517.98|521.98|517.98|521.63|517.63|18
1615240190000|2021-03-08 21:49:50|522.01|518.01|521.9|517.9|522.01|518.01|521.89|517.89|17
1615240200000|2021-03-08 21:50:00|521.88|517.88|521.93|517.93|521.94|517.94|521.88|517.88|13
1615240210000|2021-03-08 21:50:10|521.92|517.92|521.94|517.94|521.94|517.94|521.92|517.92|9
1615240220000|2021-03-08 21:50:20|521.93|517.93|521.99|517.99|522.04|518.04|521.93|517.93|18
1615240230000|2021-03-08 21:50:30|522|518|522.02|518.02|522.03|518.03|521.99|517.99|13
1615240240000|2021-03-08 21:50:40|522|518|522.02|518.02|522.03|518.03|521.91|517.91|23
1615240250000|2021-03-08 21:50:50|522.01|518.01|522.05|518.05|522.08|518.08|521.97|517.97|17
1615240260000|2021-03-08 21:51:00|521.98|517.98|522.07|518.07|522.07|518.07|521.98|517.98|10
1615240270000|2021-03-08 21:51:10|522.08|518.08|522.08|518.08|522.14|518.14|522.05|518.05|14
1615240280000|2021-03-08 21:51:20|522.1|518.1|522.17|518.17|522.22|518.22|522.09|518.09|28
1615240290000|2021-03-08 21:51:30|522.18|518.18|522.25|518.25|522.29|518.29|522.16|518.16|19
1615240300000|2021-03-08 21:51:40|522.27|518.27|522.28|518.28|522.37|518.37|522.24|518.24|21
1615240310000|2021-03-08 21:51:50|522.27|518.27|522.21|518.21|522.31|518.31|522.17|518.17|24
1615240320000|2021-03-08 21:52:00|522.23|518.23|522.28|518.28|522.28|518.28|522.19|518.19|19
1615240330000|2021-03-08 21:52:10|522.25|518.25|522.27|518.27|522.27|518.27|522.2|518.2|19
1615240340000|2021-03-08 21:52:20|522.23|518.23|522.21|518.21|522.42|518.42|522.17|518.17|26
1615240350000|2021-03-08 21:52:30|522.37|518.37|522.4|518.4|522.52|518.52|522.37|518.37|25
1615240360000|2021-03-08 21:52:40|522.38|518.38|522.4|518.4|522.49|518.49|522.38|518.38|21
1615240370000|2021-03-08 21:52:50|522.42|518.42|522.43|518.43|522.48|518.48|522.3|518.3|18
1615240380000|2021-03-08 21:53:00|522.4|518.4|522.36|518.36|522.4|518.4|522.32|518.32|21
1615240390000|2021-03-08 21:53:10|522.37|518.37|522.36|518.36|522.38|518.38|522.34|518.34|19
1615240400000|2021-03-08 21:53:20|522.37|518.37|522.31|518.31|522.39|518.39|522.31|518.31|25
1615240410000|2021-03-08 21:53:30|522.24|518.24|522.32|518.32|522.35|518.35|522.24|518.24|21
1615240420000|2021-03-08 21:53:40|522.3|518.3|522.31|518.31|522.33|518.33|522.3|518.3|5
1615240430000|2021-03-08 21:53:50|522.3|518.3|522.37|518.37|522.38|518.38|522.3|518.3|9
1615240440000|2021-03-08 21:54:00|522.38|518.38|522.21|518.21|522.38|518.38|522.15|518.15|24
1615240450000|2021-03-08 21:54:10|522.2|518.2|521.94|517.94|522.2|518.2|521.93|517.93|15
1615240460000|2021-03-08 21:54:20|521.95|517.95|521.97|517.97|521.98|517.98|521.87|517.87|27
1615240470000|2021-03-08 21:54:30|521.99|517.99|522.15|518.15|522.15|518.15|521.95|517.95|27
1615240480000|2021-03-08 21:54:40|522.16|518.16|522.3|518.3|522.3|518.3|522.16|518.16|13
1615240490000|2021-03-08 21:54:50|522.29|518.29|522.26|518.26|522.29|518.29|522.22|518.22|15
1615240500000|2021-03-08 21:55:00|522.27|518.27|522.24|518.24|522.27|518.27|522.12|518.12|16
1615240510000|2021-03-08 21:55:10|522.25|518.25|522.34|518.34|522.34|518.34|522.24|518.24|16
1615240520000|2021-03-08 21:55:20|522.31|518.31|522.28|518.28|522.45|518.45|522.25|518.25|18
1615240530000|2021-03-08 21:55:30|522.29|518.29|522.26|518.26|522.31|518.31|522.24|518.24|15
1615240540000|2021-03-08 21:55:40|522.25|518.25|522.3|518.3|522.3|518.3|522.25|518.25|9
1615240550000|2021-03-08 21:55:50|522.32|518.32|522.35|518.35|522.36|518.36|522.29|518.29|22
1615240560000|2021-03-08 21:56:00|522.33|518.33|522.23|518.23|522.33|518.33|522.21|518.21|20
1615240570000|2021-03-08 21:56:10|522.24|518.24|522.17|518.17|522.24|518.24|522.15|518.15|17
1615240580000|2021-03-08 21:56:20|522.18|518.18|522.09|518.09|522.18|518.18|522.07|518.07|17
1615240590000|2021-03-08 21:56:30|522.1|518.1|522.08|518.08|522.11|518.11|522.06|518.06|18
1615240600000|2021-03-08 21:56:40|522.09|518.09|522.07|518.07|522.11|518.11|522.07|518.07|19
1615240610000|2021-03-08 21:56:50|522.06|518.06|522.13|518.13|522.25|518.25|522.06|518.06|19
1615240620000|2021-03-08 21:57:00|522.12|518.12|522.13|518.13|522.13|518.13|522.11|518.11|8
1615240630000|2021-03-08 21:57:10|522.14|518.14|522.32|518.32|522.36|518.36|522.14|518.14|19
1615240640000|2021-03-08 21:57:20|522.31|518.31|522.26|518.26|522.36|518.36|522.26|518.26|22
1615240650000|2021-03-08 21:57:30|522.23|518.23|522.14|518.14|522.25|518.25|522.14|518.14|21
1615240660000|2021-03-08 21:57:40|522.13|518.13|522.15|518.15|522.18|518.18|522.13|518.13|14
1615240670000|2021-03-08 21:57:50|522.14|518.14|522.28|518.28|522.32|518.32|522.14|518.14|11
1615240680000|2021-03-08 21:58:00|522.29|518.29|522.16|518.16|522.3|518.3|522.15|518.15|16
1615240690000|2021-03-08 21:58:10|522.17|518.17|522.16|518.16|522.18|518.18|522.16|518.16|6
1615240700000|2021-03-08 21:58:20|522.17|518.17|521.91|517.91|522.17|518.17|521.91|517.91|13
1615240710000|2021-03-08 21:58:30|521.92|517.92|521.88|517.88|521.92|517.92|521.88|517.88|6
1615240720000|2021-03-08 21:58:40|521.83|517.83|521.83|517.83|521.83|517.83|521.82|517.82|9
1615240730000|2021-03-08 21:58:50|521.82|517.82|521.78|517.78|521.87|517.87|521.78|517.78|12
1615240740000|2021-03-08 21:59:00|521.79|517.79|521.77|517.77|521.79|517.79|521.77|517.77|3
1615240750000|2021-03-08 21:59:10|521.76|517.76|521.77|517.77|521.77|517.77|521.73|517.73|7
1615240760000|2021-03-08 21:59:20|521.79|517.79|521.86|517.86|521.87|517.87|521.77|517.77|18
1615240770000|2021-03-08 21:59:30|521.87|517.87|521.77|517.77|521.88|517.88|521.74|517.74|20
1615240780000|2021-03-08 21:59:40|521.78|517.78|521.81|517.81|521.81|517.81|521.75|517.75|10
1615240790000|2021-03-08 21:59:50|521.78|517.78|521.78|517.78|521.78|517.78|521.75|517.75|15
1615240800000|2021-03-08 22:00:00|521.8|517.8|521.94|517.94|521.94|517.94|521.78|517.78|15
1615240810000|2021-03-08 22:00:10|521.95|517.95|522.35|518.35|522.38|518.38|521.95|517.95|24
1615240820000|2021-03-08 22:00:20|522.34|518.34|522.29|518.29|522.34|518.34|522.28|518.28|19
1615240830000|2021-03-08 22:00:30|522.28|518.28|522.26|518.26|522.3|518.3|522.21|518.21|17
1615240840000|2021-03-08 22:00:40|522.25|518.25|522.32|518.32|522.34|518.34|522.24|518.24|22
1615240850000|2021-03-08 22:00:50|522.31|518.31|522.33|518.33|522.33|518.33|522.29|518.29|17
1615240860000|2021-03-08 22:01:00|522.34|518.34|522.31|518.31|522.34|518.34|522.28|518.28|16
1615240870000|2021-03-08 22:01:10|522.32|518.32|522.37|518.37|522.37|518.37|522.3|518.3|16
1615240880000|2021-03-08 22:01:20|522.38|518.38|522.42|518.42|522.44|518.44|522.38|518.38|22
1615240890000|2021-03-08 22:01:30|522.45|518.45|522.52|518.52|522.58|518.58|522.44|518.44|19
1615240900000|2021-03-08 22:01:40|522.53|518.53|522.49|518.49|522.56|518.56|522.44|518.44|15
1615240910000|2021-03-08 22:01:50|522.53|518.53|522.54|518.54|522.55|518.55|522.53|518.53|10
1615240920000|2021-03-08 22:02:00|522.52|518.52|522.56|518.56|522.56|518.56|522.52|518.52|7
1615240930000|2021-03-08 22:02:10|522.53|518.53|522.75|518.75|522.75|518.75|522.53|518.53|17
1615240940000|2021-03-08 22:02:20|522.74|518.74|522.77|518.77|522.77|518.77|522.66|518.66|18
1615240950000|2021-03-08 22:02:30|522.76|518.76|522.81|518.81|522.83|518.83|522.76|518.76|14
1615240960000|2021-03-08 22:02:40|522.83|518.83|522.82|518.82|522.83|518.83|522.81|518.81|11
1615240970000|2021-03-08 22:02:50|522.81|518.81|522.94|518.94|522.95|518.95|522.81|518.81|12
1615240980000|2021-03-08 22:03:00|522.95|518.95|522.93|518.93|522.95|518.95|522.88|518.88|11
1615240990000|2021-03-08 22:03:10|522.94|518.94|522.93|518.93|522.94|518.94|522.92|518.92|20
1615241000000|2021-03-08 22:03:20|522.92|518.92|522.89|518.89|522.94|518.94|522.88|518.88|12
1615241010000|2021-03-08 22:03:30|522.9|518.9|522.95|518.95|522.95|518.95|522.9|518.9|16
1615241020000|2021-03-08 22:03:40|522.93|518.93|522.67|518.67|522.93|518.93|522.67|518.67|13
1615241030000|2021-03-08 22:03:50|522.64|518.64|522.55|518.55|522.65|518.65|522.55|518.55|10
1615241040000|2021-03-08 22:04:00|522.57|518.57|522.63|518.63|522.63|518.63|522.5|518.5|13
1615241050000|2021-03-08 22:04:10|522.65|518.65|522.67|518.67|522.67|518.67|522.64|518.64|9
1615241060000|2021-03-08 22:04:20|522.66|518.66|522.5|518.5|522.67|518.67|522.5|518.5|15
1615241070000|2021-03-08 22:04:30|522.51|518.51|522.25|518.25|522.54|518.54|522.25|518.25|18
1615241080000|2021-03-08 22:04:40|522.26|518.26|522.07|518.07|522.26|518.26|522.04|518.04|19
1615241090000|2021-03-08 22:04:50|522.06|518.06|522.05|518.05|522.1|518.1|522.03|518.03|15
1615241100000|2021-03-08 22:05:00|522.02|518.02|521.95|517.95|522.08|518.08|521.95|517.95|20
1615241110000|2021-03-08 22:05:10|521.86|517.86|521.68|517.68|521.86|517.86|521.67|517.67|23
1615241120000|2021-03-08 22:05:20|521.67|517.67|521.69|517.69|521.74|517.74|521.67|517.67|13
1615241130000|2021-03-08 22:05:30|521.75|517.75|521.75|517.75|521.76|517.76|521.69|517.69|22
1615241140000|2021-03-08 22:05:40|521.72|517.72|521.67|517.67|521.75|517.75|521.65|517.65|19
1615241150000|2021-03-08 22:05:50|521.65|517.65|521.67|517.67|521.67|517.67|521.63|517.63|20
1615241160000|2021-03-08 22:06:00|521.66|517.66|521.65|517.65|521.66|517.66|521.57|517.57|21
1615241170000|2021-03-08 22:06:10|521.61|517.61|521.88|517.88|521.88|517.88|521.61|517.61|24
1615241180000|2021-03-08 22:06:20|521.89|517.89|521.93|517.93|521.98|517.98|521.86|517.86|19
1615241190000|2021-03-08 22:06:30|521.95|517.95|522.12|518.12|522.12|518.12|521.94|517.94|19
1615241200000|2021-03-08 22:06:40|522.11|518.11|522.19|518.19|522.22|518.22|522.11|518.11|25
1615241210000|2021-03-08 22:06:50|522.22|518.22|522.5|518.5|522.5|518.5|522.22|518.22|23
1615241220000|2021-03-08 22:07:00|522.49|518.49|522.6|518.6|522.61|518.61|522.49|518.49|23
1615241230000|2021-03-08 22:07:10|522.59|518.59|522.61|518.61|522.61|518.61|522.58|518.58|18
1615241240000|2021-03-08 22:07:20|522.62|518.62|522.72|518.72|522.73|518.73|522.62|518.62|8
1615241250000|2021-03-08 22:07:30|522.73|518.73|522.73|518.73|522.74|518.74|522.72|518.72|11
1615241260000|2021-03-08 22:07:40|522.72|518.72|522.74|518.74|522.74|518.74|522.71|518.71|16
1615241270000|2021-03-08 22:07:50|522.71|518.71|522.94|518.94|522.94|518.94|522.71|518.71|17
1615241280000|2021-03-08 22:08:00|522.92|518.92|522.92|518.92|522.94|518.94|522.89|518.89|16
1615241290000|2021-03-08 22:08:10|522.91|518.91|522.89|518.89|522.91|518.91|522.88|518.88|8
1615241300000|2021-03-08 22:08:20|522.97|518.97|522.95|518.95|522.97|518.97|522.9|518.9|17
1615241310000|2021-03-08 22:08:30|522.97|518.97|522.94|518.94|522.97|518.97|522.92|518.92|10
1615241320000|2021-03-08 22:08:40|522.96|518.96|522.99|518.99|523.01|519.01|522.95|518.95|14
1615241330000|2021-03-08 22:08:50|522.98|518.98|523.02|519.02|523.02|519.02|522.96|518.96|21
1615241340000|2021-03-08 22:09:00|523.03|519.03|523.21|519.21|523.21|519.21|523.02|519.02|19
1615241350000|2021-03-08 22:09:10|523.2|519.2|523.27|519.27|523.27|519.27|523.18|519.18|23
1615241360000|2021-03-08 22:09:20|523.26|519.26|523.41|519.41|523.42|519.42|523.23|519.23|27
1615241370000|2021-03-08 22:09:30|523.4|519.4|523.47|519.47|523.47|519.47|523.36|519.36|14
1615241380000|2021-03-08 22:09:40|523.46|519.46|523.47|519.47|523.48|519.48|523.32|519.32|13
1615241390000|2021-03-08 22:09:50|523.44|519.44|523.46|519.46|523.46|519.46|523.39|519.39|7
1615241400000|2021-03-08 22:10:00|523.45|519.45|523.48|519.48|523.49|519.49|523.45|519.45|9
1615241410000|2021-03-08 22:10:10|523.5|519.5|523.46|519.46|523.5|519.5|523.43|519.43|14
1615241420000|2021-03-08 22:10:20|523.44|519.44|523.49|519.49|523.49|519.49|523.44|519.44|9
1615241430000|2021-03-08 22:10:30|523.5|519.5|523.52|519.52|523.52|519.52|523.49|519.49|7
1615241440000|2021-03-08 22:10:40|523.53|519.53|523.57|519.57|523.57|519.57|523.53|519.53|4
1615241450000|2021-03-08 22:10:50|523.55|519.55|523.54|519.54|523.57|519.57|523.52|519.52|14
1615241460000|2021-03-08 22:11:00|523.56|519.56|523.7|519.7|523.7|519.7|523.56|519.56|16
1615241470000|2021-03-08 22:11:10|523.67|519.67|523.69|519.69|523.7|519.7|523.67|519.67|13
1615241480000|2021-03-08 22:11:20|523.68|519.68|523.69|519.69|523.72|519.72|523.68|519.68|15
1615241490000|2021-03-08 22:11:30|523.72|519.72|523.75|519.75|523.75|519.75|523.69|519.69|7
1615241500000|2021-03-08 22:11:40|523.74|519.74|523.73|519.73|523.79|519.79|523.56|519.56|14
1615241510000|2021-03-08 22:11:50|523.74|519.74|523.78|519.78|523.78|519.78|523.71|519.71|24
1615241520000|2021-03-08 22:12:00|523.79|519.79|523.61|519.61|523.81|519.81|523.56|519.56|24
1615241530000|2021-03-08 22:12:10|523.6|519.6|523.53|519.53|523.65|519.65|523.5|519.5|20
1615241540000|2021-03-08 22:12:20|523.52|519.52|523.47|519.47|523.55|519.55|523.45|519.45|10
1615241570000|2021-03-08 22:12:50|523.46|519.46|522.98|518.98|523.46|519.46|522.98|518.98|14
1615241580000|2021-03-08 22:13:00|523.04|519.04|522.97|518.97|523.08|519.08|522.88|518.88|29
1615241590000|2021-03-08 22:13:10|522.94|518.94|522.71|518.71|522.95|518.95|522.7|518.7|20
1615241600000|2021-03-08 22:13:20|522.7|518.7|522.69|518.69|522.71|518.71|522.68|518.68|12
1615241610000|2021-03-08 22:13:30|522.66|518.66|522.56|518.56|522.67|518.67|522.54|518.54|20
1615241620000|2021-03-08 22:13:40|522.57|518.57|522.58|518.58|522.6|518.6|522.53|518.53|23
1615241630000|2021-03-08 22:13:50|522.57|518.57|522.56|518.56|522.59|518.59|522.53|518.53|24
1615241640000|2021-03-08 22:14:00|522.54|518.54|522.56|518.56|522.57|518.57|522.54|518.54|19
1615241650000|2021-03-08 22:14:10|522.57|518.57|522.6|518.6|522.61|518.61|522.55|518.55|19
1615241660000|2021-03-08 22:14:20|522.61|518.61|522.58|518.58|522.61|518.61|522.57|518.57|13
1615241670000|2021-03-08 22:14:30|522.59|518.59|522.59|518.59|522.61|518.61|522.56|518.56|16
1615241680000|2021-03-08 22:14:40|522.56|518.56|522.59|518.59|522.6|518.6|522.56|518.56|12
1615241690000|2021-03-08 22:14:50|522.57|518.57|522.61|518.61|522.61|518.61|522.54|518.54|26
1615241700000|2021-03-08 22:15:00|522.58|518.58|522.58|518.58|522.62|518.62|522.57|518.57|25
1615241710000|2021-03-08 22:15:10|522.59|518.59|522.64|518.64|522.67|518.67|522.58|518.58|17
1615241720000|2021-03-08 22:15:20|522.65|518.65|522.71|518.71|522.75|518.75|522.65|518.65|14
1615241730000|2021-03-08 22:15:30|522.72|518.72|522.77|518.77|522.77|518.77|522.72|518.72|12
1615241740000|2021-03-08 22:15:40|522.78|518.78|522.8|518.8|522.81|518.81|522.76|518.76|19
1615241750000|2021-03-08 22:15:50|522.79|518.79|522.88|518.88|522.88|518.88|522.79|518.79|12
1615241760000|2021-03-08 22:16:00|522.86|518.86|522.83|518.83|522.88|518.88|522.81|518.81|23
1615241770000|2021-03-08 22:16:10|522.82|518.82|522.77|518.77|522.83|518.83|522.76|518.76|13
1615241780000|2021-03-08 22:16:20|522.78|518.78|522.78|518.78|522.79|518.79|522.77|518.77|11
1615241790000|2021-03-08 22:16:30|522.77|518.77|522.8|518.8|522.8|518.8|522.77|518.77|10
1615241800000|2021-03-08 22:16:40|522.78|518.78|522.78|518.78|522.78|518.78|522.77|518.77|3
1615241810000|2021-03-08 22:16:50|522.75|518.75|522.74|518.74|522.75|518.75|522.73|518.73|4
1615241820000|2021-03-08 22:17:00|522.75|518.75|522.78|518.78|522.78|518.78|522.74|518.74|13
1615241830000|2021-03-08 22:17:10|522.8|518.8|522.78|518.78|522.8|518.8|522.77|518.77|14
1615241840000|2021-03-08 22:17:20|522.77|518.77|522.78|518.78|522.8|518.8|522.77|518.77|16
1615241850000|2021-03-08 22:17:30|522.79|518.79|522.79|518.79|522.8|518.8|522.78|518.78|15
1615241860000|2021-03-08 22:17:40|522.78|518.78|522.79|518.79|522.8|518.8|522.77|518.77|9
1615241870000|2021-03-08 22:17:50|522.8|518.8|522.79|518.79|522.8|518.8|522.78|518.78|4
1615241880000|2021-03-08 22:18:00|522.8|518.8|522.81|518.81|522.81|518.81|522.8|518.8|4
1615241890000|2021-03-08 22:18:10|522.82|518.82|522.93|518.93|522.93|518.93|522.81|518.81|18
1615241900000|2021-03-08 22:18:20|522.89|518.89|522.99|518.99|522.99|518.99|522.85|518.85|24
1615241910000|2021-03-08 22:18:30|522.98|518.98|523.02|519.02|523.02|519.02|522.96|518.96|12
1615241920000|2021-03-08 22:18:40|523.01|519.01|523.1|519.1|523.1|519.1|523.01|519.01|11
1615241930000|2021-03-08 22:18:50|523.09|519.09|523.06|519.06|523.09|519.09|523.05|519.05|17
1615241940000|2021-03-08 22:19:00|523.08|519.08|523.44|519.44|523.47|519.47|523.06|519.06|22
1615241950000|2021-03-08 22:19:10|523.45|519.45|523.55|519.55|523.57|519.57|523.44|519.44|19
1615241960000|2021-03-08 22:19:20|523.54|519.54|523.55|519.55|523.56|519.56|523.53|519.53|17
1615241970000|2021-03-08 22:19:30|523.54|519.54|523.57|519.57|523.59|519.59|523.53|519.53|21
1615241980000|2021-03-08 22:19:40|523.55|519.55|523.6|519.6|523.61|519.61|523.55|519.55|14
1615241990000|2021-03-08 22:19:50|523.59|519.59|523.66|519.66|523.67|519.67|523.59|519.59|15
1615242000000|2021-03-08 22:20:00|523.65|519.65|523.71|519.71|523.71|519.71|523.65|519.65|5
1615242010000|2021-03-08 22:20:10|523.7|519.7|523.75|519.75|523.75|519.75|523.7|519.7|14
1615242020000|2021-03-08 22:20:20|523.76|519.76|523.86|519.86|523.88|519.88|523.76|519.76|13
1615242030000|2021-03-08 22:20:30|523.87|519.87|523.9|519.9|523.94|519.94|523.83|519.83|21
1615242040000|2021-03-08 22:20:40|523.83|519.83|524.05|520.05|524.05|520.05|523.83|519.83|14
1615242050000|2021-03-08 22:20:50|524.06|520.06|524.01|520.01|524.07|520.07|524|520|11
1615242060000|2021-03-08 22:21:00|524|520|523.96|519.96|524.01|520.01|523.95|519.95|19
1615242070000|2021-03-08 22:21:10|523.97|519.97|523.97|519.97|523.99|519.99|523.96|519.96|20
1615242080000|2021-03-08 22:21:20|523.96|519.96|523.97|519.97|523.98|519.98|523.96|519.96|8
1615242090000|2021-03-08 22:21:30|523.99|519.99|523.98|519.98|524|520|523.97|519.97|5
1615242100000|2021-03-08 22:21:40|523.99|519.99|523.98|519.98|523.99|519.99|523.97|519.97|14
1615242110000|2021-03-08 22:21:50|523.97|519.97|523.98|519.98|524|520|523.97|519.97|16
1615242120000|2021-03-08 22:22:00|523.99|519.99|523.92|519.92|524|520|523.9|519.9|19
1615242130000|2021-03-08 22:22:10|523.91|519.91|523.94|519.94|523.94|519.94|523.89|519.89|17
1615242140000|2021-03-08 22:22:20|523.95|519.95|523.97|519.97|524.01|520.01|523.92|519.92|19
1615242160000|2021-03-08 22:22:40|523.96|519.96|524.03|520.03|524.03|520.03|523.96|519.96|7
1615242170000|2021-03-08 22:22:50|524.02|520.02|523.97|519.97|524.08|520.08|523.94|519.94|19
1615242180000|2021-03-08 22:23:00|524.05|520.05|524|520|524.08|520.08|523.97|519.97|21
1615242190000|2021-03-08 22:23:10|524.07|520.07|524.03|520.03|524.07|520.07|523.98|519.98|14
1615242200000|2021-03-08 22:23:20|524.04|520.04|524.06|520.06|524.06|520.06|524.04|520.04|9
1615242210000|2021-03-08 22:23:30|524.07|520.07|524.08|520.08|524.08|520.08|524.07|520.07|8
1615242220000|2021-03-08 22:23:40|524.07|520.07|524.13|520.13|524.21|520.21|524.07|520.07|17
1615242230000|2021-03-08 22:23:50|524.15|520.15|524.12|520.12|524.18|520.18|524.1|520.1|5
1615242240000|2021-03-08 22:24:00|524.1|520.1|524.1|520.1|524.12|520.12|524.1|520.1|12
1615242250000|2021-03-08 22:24:10|524.11|520.11|524.1|520.1|524.14|520.14|524.09|520.09|18
1615242260000|2021-03-08 22:24:20|524.11|520.11|524.1|520.1|524.11|520.11|524.09|520.09|6
1615242270000|2021-03-08 22:24:30|524.15|520.15|524.14|520.14|524.16|520.16|524.12|520.12|20
1615242280000|2021-03-08 22:24:40|524.13|520.13|524.04|520.04|524.13|520.13|523.97|519.97|24
1615242290000|2021-03-08 22:24:50|524|520|523.92|519.92|524.06|520.06|523.92|519.92|23
1615242300000|2021-03-08 22:25:00|523.93|519.93|523.9|519.9|523.93|519.93|523.87|519.87|17
1615242310000|2021-03-08 22:25:10|523.89|519.89|523.82|519.82|523.89|519.89|523.79|519.79|21
1615242320000|2021-03-08 22:25:20|523.83|519.83|523.8|519.8|523.9|519.9|523.8|519.8|20
1615242330000|2021-03-08 22:25:30|523.81|519.81|523.76|519.76|523.81|519.81|523.76|519.76|7
1615242340000|2021-03-08 22:25:40|523.77|519.77|523.81|519.81|523.81|519.81|523.77|519.77|4
1615242350000|2021-03-08 22:25:50|523.79|519.79|523.78|519.78|523.8|519.8|523.78|519.78|7
1615242360000|2021-03-08 22:26:00|523.8|519.8|523.87|519.87|523.87|519.87|523.78|519.78|11
1615242370000|2021-03-08 22:26:10|523.85|519.85|523.87|519.87|523.87|519.87|523.82|519.82|17
1615242380000|2021-03-08 22:26:20|523.85|519.85|523.76|519.76|523.89|519.89|523.76|519.76|15
1615242390000|2021-03-08 22:26:30|523.78|519.78|523.85|519.85|523.85|519.85|523.74|519.74|20
1615242400000|2021-03-08 22:26:40|523.86|519.86|523.84|519.84|523.87|519.87|523.82|519.82|13
1615242410000|2021-03-08 22:26:50|523.87|519.87|523.76|519.76|523.87|519.87|523.76|519.76|23
1615242420000|2021-03-08 22:27:00|523.77|519.77|523.15|519.15|523.78|519.78|523.15|519.15|28
1615242430000|2021-03-08 22:27:10|523.2|519.2|522.58|518.58|523.22|519.22|522.57|518.57|33
1615242440000|2021-03-08 22:27:20|522.57|518.57|522.61|518.61|522.63|518.63|522.54|518.54|21
1615242450000|2021-03-08 22:27:30|522.6|518.6|522.48|518.48|522.6|518.6|522.4|518.4|9
1615242460000|2021-03-08 22:27:40|522.47|518.47|522.31|518.31|522.54|518.54|522.31|518.31|15
1615242470000|2021-03-08 22:27:50|522.33|518.33|522.27|518.27|522.33|518.33|522.24|518.24|19
1615242480000|2021-03-08 22:28:00|522.28|518.28|522.26|518.26|522.31|518.31|522.22|518.22|35
1615242490000|2021-03-08 22:28:10|522.27|518.27|522.28|518.28|522.31|518.31|522.24|518.24|30
1615242500000|2021-03-08 22:28:20|522.26|518.26|522.18|518.18|522.31|518.31|522.15|518.15|32
1615242510000|2021-03-08 22:28:30|522.19|518.19|522.19|518.19|522.2|518.2|522.15|518.15|16
1615242520000|2021-03-08 22:28:40|522.2|518.2|522.24|518.24|522.24|518.24|522.17|518.17|18
1615242530000|2021-03-08 22:28:50|522.21|518.21|522.24|518.24|522.29|518.29|522.2|518.2|22
1615242540000|2021-03-08 22:29:00|522.27|518.27|522.22|518.22|522.28|518.28|522.18|518.18|18
1615242550000|2021-03-08 22:29:10|522.21|518.21|522.19|518.19|522.22|518.22|522.18|518.18|15
1615242560000|2021-03-08 22:29:20|522.2|518.2|522.21|518.21|522.22|518.22|522.18|518.18|12
1615242570000|2021-03-08 22:29:30|522.2|518.2|522.22|518.22|522.22|518.22|522.19|518.19|16
1615242580000|2021-03-08 22:29:40|522.21|518.21|522.24|518.24|522.24|518.24|522.19|518.19|7
1615242590000|2021-03-08 22:29:50|522.25|518.25|522.26|518.26|522.26|518.26|522.23|518.23|4
1615242600000|2021-03-08 22:30:00|522.27|518.27|522.26|518.26|522.27|518.27|522.26|518.26|6
1615242610000|2021-03-08 22:30:10|522.25|518.25|522.26|518.26|522.26|518.26|522.25|518.25|2
1615242620000|2021-03-08 22:30:20|522.27|518.27|522.27|518.27|522.27|518.27|522.24|518.24|7
1615242630000|2021-03-08 22:30:30|522.26|518.26|522.35|518.35|522.35|518.35|522.26|518.26|16
1615242640000|2021-03-08 22:30:40|522.34|518.34|522.34|518.34|522.36|518.36|522.32|518.32|16
1615242650000|2021-03-08 22:30:50|522.35|518.35|522.34|518.34|522.39|518.39|522.33|518.33|18
1615242660000|2021-03-08 22:31:00|522.33|518.33|522.35|518.35|522.39|518.39|522.3|518.3|25
1615242670000|2021-03-08 22:31:10|522.38|518.38|522.55|518.55|522.55|518.55|522.35|518.35|19
1615242680000|2021-03-08 22:31:20|522.56|518.56|522.77|518.77|522.77|518.77|522.55|518.55|25
1615242690000|2021-03-08 22:31:30|522.76|518.76|522.86|518.86|522.88|518.88|522.76|518.76|23
1615242700000|2021-03-08 22:31:40|522.89|518.89|522.88|518.88|522.99|518.99|522.85|518.85|14
1615242710000|2021-03-08 22:31:50|522.87|518.87|522.88|518.88|522.88|518.88|522.87|518.87|6
1615242720000|2021-03-08 22:32:00|522.87|518.87|522.88|518.88|522.89|518.89|522.87|518.87|8
1615242730000|2021-03-08 22:32:10|522.87|518.87|522.89|518.89|522.9|518.9|522.87|518.87|17
1615242740000|2021-03-08 22:32:20|522.9|518.9|522.96|518.96|522.96|518.96|522.87|518.87|23
1615242750000|2021-03-08 22:32:30|522.95|518.95|523|519|523.02|519.02|522.95|518.95|8
1615242760000|2021-03-08 22:32:40|523.01|519.01|523|519|523.03|519.03|522.98|518.98|6
1615242770000|2021-03-08 22:32:50|523.01|519.01|523.3|519.3|523.32|519.32|523.01|519.01|24
1615242780000|2021-03-08 22:33:00|523.31|519.31|523.33|519.33|523.35|519.35|523.31|519.31|22
1615242790000|2021-03-08 22:33:10|523.32|519.32|523.35|519.35|523.35|519.35|523.3|519.3|13
1615242800000|2021-03-08 22:33:20|523.37|519.37|523.42|519.42|523.42|519.42|523.37|519.37|6
1615242810000|2021-03-08 22:33:30|523.43|519.43|523.43|519.43|523.43|519.43|523.43|519.43|1
1615242820000|2021-03-08 22:33:40|523.47|519.47|523.46|519.46|523.47|519.47|523.46|519.46|6
1615242830000|2021-03-08 22:33:50|523.47|519.47|523.47|519.47|523.47|519.47|523.47|519.47|1
1615242840000|2021-03-08 22:34:00|523.46|519.46|523.31|519.31|523.47|519.47|523.25|519.25|16
1615242850000|2021-03-08 22:34:10|523.3|519.3|523.27|519.27|523.34|519.34|523.27|519.27|26
1615242860000|2021-03-08 22:34:20|523.29|519.29|523.34|519.34|523.34|519.34|523.28|519.28|24
1615242870000|2021-03-08 22:34:30|523.35|519.35|523.34|519.34|523.36|519.36|523.33|519.33|14
1615242880000|2021-03-08 22:34:40|523.35|519.35|523.35|519.35|523.36|519.36|523.32|519.32|13
1615242890000|2021-03-08 22:34:50|523.36|519.36|523.39|519.39|523.42|519.42|523.32|519.32|16
1615242900000|2021-03-08 22:35:00|523.42|519.42|523.44|519.44|523.44|519.44|523.41|519.41|14
1615242910000|2021-03-08 22:35:10|523.43|519.43|523.41|519.41|523.49|519.49|523.39|519.39|17
1615242920000|2021-03-08 22:35:20|523.5|519.5|523.44|519.44|523.53|519.53|523.38|519.38|16
1615242930000|2021-03-08 22:35:30|523.52|519.52|523.83|519.83|523.88|519.88|523.52|519.52|16
1615242940000|2021-03-08 22:35:40|523.76|519.76|523.78|519.78|523.87|519.87|523.76|519.76|23
1615242950000|2021-03-08 22:35:50|523.83|519.83|523.92|519.92|523.94|519.94|523.77|519.77|19
1615242960000|2021-03-08 22:36:00|523.95|519.95|524.05|520.05|524.05|520.05|523.92|519.92|23
1615242970000|2021-03-08 22:36:10|524.04|520.04|524.05|520.05|524.07|520.07|524.04|520.04|12
1615242980000|2021-03-08 22:36:20|524.06|520.06|524.07|520.07|524.08|520.08|524.03|520.03|11
1615242990000|2021-03-08 22:36:30|524.06|520.06|524.1|520.1|524.1|520.1|524.06|520.06|8
1615243000000|2021-03-08 22:36:40|524.11|520.11|524.17|520.17|524.17|520.17|524.1|520.1|20
1615243010000|2021-03-08 22:36:50|524.16|520.16|524.17|520.17|524.17|520.17|524.15|520.15|10
1615243020000|2021-03-08 22:37:00|524.16|520.16|524.16|520.16|524.17|520.17|524.15|520.15|8
1615243030000|2021-03-08 22:37:10|524.14|520.14|524.16|520.16|524.17|520.17|524.14|520.14|9
1615243040000|2021-03-08 22:37:20|524.14|520.14|524.14|520.14|524.14|520.14|524.1|520.1|12
1615243050000|2021-03-08 22:37:30|524.15|520.15|524.1|520.1|524.17|520.17|524.06|520.06|19
1615243060000|2021-03-08 22:37:40|524.11|520.11|524.02|520.02|524.11|520.11|523.98|519.98|10
1615243070000|2021-03-08 22:37:50|524.01|520.01|524.03|520.03|524.07|520.07|524.01|520.01|11
1615243080000|2021-03-08 22:38:00|524.04|520.04|524.06|520.06|524.07|520.07|524.04|520.04|22
1615243090000|2021-03-08 22:38:10|524.07|520.07|524.07|520.07|524.09|520.09|524.04|520.04|29
1615243100000|2021-03-08 22:38:20|524.1|520.1|524.13|520.13|524.16|520.16|524.07|520.07|16
1615243110000|2021-03-08 22:38:30|524.12|520.12|524.15|520.15|524.2|520.2|524.11|520.11|24
1615243120000|2021-03-08 22:38:40|524.17|520.17|524.19|520.19|524.2|520.2|524.17|520.17|13
1615243130000|2021-03-08 22:38:50|524.18|520.18|524.19|520.19|524.19|520.19|524.06|520.06|20
1615243140000|2021-03-08 22:39:00|524.18|520.18|524.16|520.16|524.2|520.2|524.12|520.12|20
1615243150000|2021-03-08 22:39:10|524.17|520.17|524.13|520.13|524.18|520.18|524.07|520.07|23
1615243160000|2021-03-08 22:39:20|524.14|520.14|524.16|520.16|524.18|520.18|524.13|520.13|11
1615243170000|2021-03-08 22:39:30|524.18|520.18|524.16|520.16|524.18|520.18|524.15|520.15|8
1615243180000|2021-03-08 22:39:40|524.17|520.17|524.14|520.14|524.17|520.17|524.11|520.11|17
1615243190000|2021-03-08 22:39:50|524.15|520.15|524.15|520.15|524.16|520.16|524.14|520.14|14
1615243200000|2021-03-08 22:40:00|524.16|520.16|524.15|520.15|524.17|520.17|524.15|520.15|5
1615243210000|2021-03-08 22:40:10|524.17|520.17|524.16|520.16|524.18|520.18|524.15|520.15|12
1615243220000|2021-03-08 22:40:20|524.17|520.17|524.17|520.17|524.17|520.17|524.01|520.01|11
1615243230000|2021-03-08 22:40:30|524.16|520.16|524.16|520.16|524.17|520.17|524.14|520.14|12
1615243240000|2021-03-08 22:40:40|524.14|520.14|524.13|520.13|524.17|520.17|524.13|520.13|13
1615243250000|2021-03-08 22:40:50|524.14|520.14|524.09|520.09|524.15|520.15|524.09|520.09|18
1615243260000|2021-03-08 22:41:00|524.13|520.13|524.13|520.13|524.13|520.13|524.12|520.12|5
1615243270000|2021-03-08 22:41:10|524.14|520.14|524.13|520.13|524.14|520.14|524.13|520.13|12
1615243280000|2021-03-08 22:41:20|524.14|520.14|524.13|520.13|524.14|520.14|524.12|520.12|8
1615243290000|2021-03-08 22:41:30|524.14|520.14|524.16|520.16|524.17|520.17|524.14|520.14|10
1615243300000|2021-03-08 22:41:40|524.18|520.18|524.2|520.2|524.2|520.2|524.17|520.17|9
1615243310000|2021-03-08 22:41:50|524.21|520.21|524.2|520.2|524.21|520.21|524.2|520.2|2
1615243320000|2021-03-08 22:42:00|524.21|520.21|524.21|520.21|524.23|520.23|524.2|520.2|11
1615243330000|2021-03-08 22:42:10|524.24|520.24|524.25|520.25|524.26|520.26|524.23|520.23|11
1615243340000|2021-03-08 22:42:20|524.24|520.24|524.24|520.24|524.25|520.25|524.24|520.24|9
1615243350000|2021-03-08 22:42:30|524.23|520.23|524.25|520.25|524.26|520.26|524.23|520.23|7
1615243360000|2021-03-08 22:42:40|524.26|520.26|524.25|520.25|524.26|520.26|524.25|520.25|6
1615243370000|2021-03-08 22:42:50|524.24|520.24|524.23|520.23|524.25|520.25|524.22|520.22|12
1615243380000|2021-03-08 22:43:00|524.24|520.24|524.13|520.13|524.24|520.24|524.13|520.13|7
1615243390000|2021-03-08 22:43:10|524.11|520.11|524.01|520.01|524.11|520.11|524|520|5
1615243400000|2021-03-08 22:43:20|524.03|520.03|523.86|519.86|524.03|520.03|523.86|519.86|25
1615243410000|2021-03-08 22:43:30|523.87|519.87|523.77|519.77|523.92|519.92|523.68|519.68|29
1615243420000|2021-03-08 22:43:40|523.74|519.74|523.68|519.68|523.75|519.75|523.68|519.68|22
1615243430000|2021-03-08 22:43:50|523.69|519.69|523.31|519.31|523.69|519.69|523.27|519.27|28
1615243440000|2021-03-08 22:44:00|523.33|519.33|523.12|519.12|523.33|519.33|523.07|519.07|27
1615243450000|2021-03-08 22:44:10|522.99|518.99|522.97|518.97|523.07|519.07|522.88|518.88|24
1615243460000|2021-03-08 22:44:20|522.98|518.98|523.28|519.28|523.28|519.28|522.97|518.97|21
1615243470000|2021-03-08 22:44:30|523.27|519.27|523.28|519.28|523.32|519.32|523.25|519.25|21
1615243480000|2021-03-08 22:44:40|523.27|519.27|523.09|519.09|523.28|519.28|523.09|519.09|26
1615243490000|2021-03-08 22:44:50|523.08|519.08|522.99|518.99|523.11|519.11|522.96|518.96|12
1615243500000|2021-03-08 22:45:00|523.02|519.02|522.96|518.96|523.02|519.02|522.91|518.91|9
1615243510000|2021-03-08 22:45:10|522.97|518.97|523.03|519.03|523.07|519.07|522.9|518.9|24
1615243520000|2021-03-08 22:45:20|523.01|519.01|523.28|519.28|523.3|519.3|523.01|519.01|18
1615243530000|2021-03-08 22:45:30|523.31|519.31|523.39|519.39|523.39|519.39|523.28|519.28|18
1615243540000|2021-03-08 22:45:40|523.38|519.38|523.38|519.38|523.43|519.43|523.37|519.37|14
1615243550000|2021-03-08 22:45:50|523.39|519.39|523.42|519.42|523.43|519.43|523.38|519.38|14
1615243560000|2021-03-08 22:46:00|523.43|519.43|523.25|519.25|523.43|519.43|523.18|519.18|24
1615243570000|2021-03-08 22:46:10|523.3|519.3|523.32|519.32|523.32|519.32|523.24|519.24|21
1615243580000|2021-03-08 22:46:20|523.33|519.33|523.27|519.27|523.33|519.33|523.25|519.25|19
1615243590000|2021-03-08 22:46:30|523.29|519.29|523.23|519.23|523.29|519.29|523.2|519.2|28
1615243600000|2021-03-08 22:46:40|523.25|519.25|523.26|519.26|523.27|519.27|523.22|519.22|19
1615243610000|2021-03-08 22:46:50|523.22|519.22|523.18|519.18|523.28|519.28|523.16|519.16|20
1615243620000|2021-03-08 22:47:00|523.21|519.21|523.18|519.18|523.21|519.21|523.15|519.15|19
1615243630000|2021-03-08 22:47:10|523.21|519.21|523.31|519.31|523.31|519.31|523.18|519.18|14
1615243640000|2021-03-08 22:47:20|523.28|519.28|523.32|519.32|523.32|519.32|523.28|519.28|9
1615243650000|2021-03-08 22:47:30|523.31|519.31|523.31|519.31|523.31|519.31|523.3|519.3|13
1615243660000|2021-03-08 22:47:40|523.3|519.3|523.3|519.3|523.31|519.31|523.21|519.21|15
1615243670000|2021-03-08 22:47:50|523.31|519.31|523.37|519.37|523.38|519.38|523.31|519.31|10
1615243680000|2021-03-08 22:48:00|523.38|519.38|523.43|519.43|523.43|519.43|523.37|519.37|10
1615243690000|2021-03-08 22:48:10|523.47|519.47|523.58|519.58|523.58|519.58|523.46|519.46|13
1615243700000|2021-03-08 22:48:20|523.59|519.59|523.68|519.68|523.68|519.68|523.58|519.58|15
1615243710000|2021-03-08 22:48:30|523.67|519.67|523.72|519.72|523.73|519.73|523.66|519.66|14
1615243720000|2021-03-08 22:48:40|523.73|519.73|523.72|519.72|523.73|519.73|523.72|519.72|6
1615243730000|2021-03-08 22:48:50|523.73|519.73|523.74|519.74|523.79|519.79|523.72|519.72|14
1615243740000|2021-03-08 22:49:00|523.73|519.73|523.74|519.74|523.78|519.78|523.73|519.73|11
1615243750000|2021-03-08 22:49:10|523.78|519.78|523.77|519.77|523.78|519.78|523.73|519.73|12
1615243760000|2021-03-08 22:49:20|523.78|519.78|523.75|519.75|523.82|519.82|523.65|519.65|18
1615243770000|2021-03-08 22:49:30|523.76|519.76|523.74|519.74|523.76|519.76|523.74|519.74|10
1615243780000|2021-03-08 22:49:40|523.75|519.75|523.76|519.76|523.77|519.77|523.75|519.75|10
1615243790000|2021-03-08 22:49:50|523.77|519.77|523.78|519.78|523.81|519.81|523.76|519.76|14
1615243800000|2021-03-08 22:50:00|523.76|519.76|523.73|519.73|523.76|519.76|523.61|519.61|21
1615243810000|2021-03-08 22:50:10|523.69|519.69|523.77|519.77|523.8|519.8|523.69|519.69|24
1615243820000|2021-03-08 22:50:20|523.79|519.79|523.81|519.81|523.83|519.83|523.78|519.78|12
1615243830000|2021-03-08 22:50:30|523.78|519.78|523.8|519.8|523.83|519.83|523.77|519.77|19
1615243840000|2021-03-08 22:50:40|523.81|519.81|523.83|519.83|523.88|519.88|523.8|519.8|14
1615243850000|2021-03-08 22:50:50|523.82|519.82|523.89|519.89|523.9|519.9|523.82|519.82|12
1615243860000|2021-03-08 22:51:00|523.85|519.85|523.93|519.93|523.93|519.93|523.85|519.85|10
1615243870000|2021-03-08 22:51:10|523.92|519.92|523.92|519.92|523.93|519.93|523.9|519.9|6
1615243880000|2021-03-08 22:51:20|523.93|519.93|523.93|519.93|523.94|519.94|523.91|519.91|9
1615243890000|2021-03-08 22:51:30|523.94|519.94|523.95|519.95|523.99|519.99|523.94|519.94|11
1615243900000|2021-03-08 22:51:40|523.96|519.96|523.96|519.96|523.96|519.96|523.95|519.95|3
1615243910000|2021-03-08 22:51:50|523.98|519.98|523.98|519.98|523.98|519.98|523.97|519.97|3
1615243920000|2021-03-08 22:52:00|523.97|519.97|523.98|519.98|523.98|519.98|523.97|519.97|2
1615248000000|2021-03-09 00:00:00|531.33|527.33|531.54|527.54|531.55|527.55|531.33|527.33|28
1615248010000|2021-03-09 00:00:10|531.57|527.57|531.77|527.77|531.77|527.77|531.51|527.51|15
1615248020000|2021-03-09 00:00:20|531.78|527.78|531.86|527.86|531.9|527.9|531.71|527.71|25
1615248030000|2021-03-09 00:00:30|531.87|527.87|532.59|528.59|532.59|528.59|531.73|527.73|24
1615248040000|2021-03-09 00:00:40|532.44|528.44|532.54|528.54|532.98|528.98|532.44|528.44|28
1615248050000|2021-03-09 00:00:50|532.47|528.47|532.86|528.86|532.92|528.92|532.41|528.41|18
1615248060000|2021-03-09 00:01:00|532.87|528.87|532.83|528.83|532.91|528.91|532.73|528.73|26
1615248070000|2021-03-09 00:01:10|532.82|528.82|532.8|528.8|532.88|528.88|532.71|528.71|25
1615248080000|2021-03-09 00:01:20|532.81|528.81|532.68|528.68|532.83|528.83|532.68|528.68|13
1615248090000|2021-03-09 00:01:30|532.61|528.61|532.55|528.55|532.61|528.61|532.51|528.51|3
1615248100000|2021-03-09 00:01:40|532.56|528.56|532.77|528.77|532.8|528.8|532.56|528.56|23
1615248110000|2021-03-09 00:01:50|532.69|528.69|532.68|528.68|532.73|528.73|532.59|528.59|17
1615248120000|2021-03-09 00:02:00|532.67|528.67|532.75|528.75|532.78|528.78|532.45|528.45|20
1615248130000|2021-03-09 00:02:10|532.74|528.74|533.09|529.09|533.13|529.13|532.65|528.65|32
1615248140000|2021-03-09 00:02:20|533.12|529.12|533.13|529.13|533.19|529.19|532.99|528.99|22
1615248150000|2021-03-09 00:02:30|533.19|529.19|533.22|529.22|533.52|529.52|533.05|529.05|24
1615248160000|2021-03-09 00:02:40|533.25|529.25|533.38|529.38|533.62|529.62|533.25|529.25|33
1615248170000|2021-03-09 00:02:50|533.37|529.37|533.84|529.84|533.94|529.94|533.34|529.34|28
1615248180000|2021-03-09 00:03:00|533.78|529.78|533.78|529.78|533.94|529.94|533.78|529.78|30
1615248190000|2021-03-09 00:03:10|533.86|529.86|534.64|530.64|534.65|530.65|533.78|529.78|21
1615248200000|2021-03-09 00:03:20|534.65|530.65|534.64|530.64|534.76|530.76|534.55|530.55|18
1615248210000|2021-03-09 00:03:30|534.61|530.61|534.99|530.99|534.99|530.99|534.58|530.58|21
1615248220000|2021-03-09 00:03:40|534.83|530.83|534.82|530.82|534.97|530.97|534.78|530.78|19
1615248230000|2021-03-09 00:03:50|534.89|530.89|534.65|530.65|534.93|530.93|534.65|530.65|16
1615248240000|2021-03-09 00:04:00|534.61|530.61|534.29|530.29|534.61|530.61|534.26|530.26|21
1615248250000|2021-03-09 00:04:10|534.3|530.3|533.93|529.93|534.39|530.39|533.68|529.68|29
1615248260000|2021-03-09 00:04:20|533.81|529.81|534.29|530.29|534.32|530.32|533.81|529.81|27
1615248270000|2021-03-09 00:04:30|534.34|530.34|534.54|530.54|534.59|530.59|534.32|530.32|27
1615248280000|2021-03-09 00:04:40|534.51|530.51|533.88|529.88|534.56|530.56|533.88|529.88|33
1615248290000|2021-03-09 00:04:50|533.69|529.69|532.55|528.55|533.75|529.75|532.43|528.43|25
1615248300000|2021-03-09 00:05:00|532.94|528.94|533.13|529.13|533.13|529.13|532.44|528.44|28
1615248310000|2021-03-09 00:05:10|533.15|529.15|533.26|529.26|533.28|529.28|533.13|529.13|26
1615248320000|2021-03-09 00:05:20|533.2|529.2|533.09|529.09|533.28|529.28|533.08|529.08|20
1615248330000|2021-03-09 00:05:30|533.12|529.12|533.03|529.03|533.15|529.15|533.02|529.02|15
1615248340000|2021-03-09 00:05:40|533|529|532.54|528.54|533|529|532.54|528.54|23
1615248350000|2021-03-09 00:05:50|532.45|528.45|532.69|528.69|532.78|528.78|532.45|528.45|22
1615248360000|2021-03-09 00:06:00|532.73|528.73|532.15|528.15|532.73|528.73|532.11|528.11|23
1615248370000|2021-03-09 00:06:10|532.13|528.13|532.2|528.2|532.32|528.32|532.13|528.13|26
1615248380000|2021-03-09 00:06:20|532.21|528.21|531.81|527.81|532.28|528.28|531.81|527.81|18
1615248390000|2021-03-09 00:06:30|531.8|527.8|531.85|527.85|531.85|527.85|531.8|527.8|6
1615248400000|2021-03-09 00:06:40|531.81|527.81|531.98|527.98|532.07|528.07|531.81|527.81|26
1615248410000|2021-03-09 00:06:50|531.97|527.97|532.3|528.3|532.3|528.3|531.93|527.93|26
1615248420000|2021-03-09 00:07:00|532.28|528.28|532.28|528.28|532.31|528.31|532.18|528.18|14
1615248430000|2021-03-09 00:07:10|532.37|528.37|532.17|528.17|532.41|528.41|532.17|528.17|24
1615248440000|2021-03-09 00:07:20|532.18|528.18|531.86|527.86|532.18|528.18|531.85|527.85|18
1615248450000|2021-03-09 00:07:30|531.87|527.87|531.84|527.84|531.97|527.97|531.84|527.84|15
1615248460000|2021-03-09 00:07:40|531.82|527.82|531.81|527.81|532.06|528.06|531.81|527.81|19
1615248470000|2021-03-09 00:07:50|531.85|527.85|531.75|527.75|531.87|527.87|531.69|527.69|14
1615248480000|2021-03-09 00:08:00|531.7|527.7|531.37|527.37|531.75|527.75|531.37|527.37|9
1615248490000|2021-03-09 00:08:10|531.36|527.36|531.13|527.13|531.36|527.36|530.93|526.93|19
1615248500000|2021-03-09 00:08:20|531.12|527.12|530.87|526.87|531.28|527.28|530.87|526.87|18
1615248510000|2021-03-09 00:08:30|530.96|526.96|530.82|526.82|530.96|526.96|530.78|526.78|11
1615248520000|2021-03-09 00:08:40|530.83|526.83|530.52|526.52|530.87|526.87|530.4|526.4|23
1615248530000|2021-03-09 00:08:50|530.42|526.42|530.58|526.58|530.74|526.74|530.42|526.42|30
1615248540000|2021-03-09 00:09:00|530.6|526.6|530.51|526.51|530.65|526.65|530.47|526.47|17
1615248550000|2021-03-09 00:09:10|530.5|526.5|530.08|526.08|530.72|526.72|530.02|526.02|29
1615248560000|2021-03-09 00:09:20|530.07|526.07|530.04|526.04|530.13|526.13|530.04|526.04|13
1615248570000|2021-03-09 00:09:30|530.03|526.03|529.93|525.93|530.03|526.03|529.91|525.91|17
1615248580000|2021-03-09 00:09:40|529.91|525.91|530.15|526.15|530.15|526.15|529.81|525.81|28
1615248590000|2021-03-09 00:09:50|530.12|526.12|530.09|526.09|530.17|526.17|530.03|526.03|21
1615248600000|2021-03-09 00:10:00|530.08|526.08|529.82|525.82|530.11|526.11|529.81|525.81|26
1615248610000|2021-03-09 00:10:10|529.83|525.83|529.86|525.86|529.88|525.88|529.79|525.79|13
1615248620000|2021-03-09 00:10:20|529.85|525.85|529.88|525.88|529.88|525.88|529.85|525.85|9
1615248630000|2021-03-09 00:10:30|529.87|525.87|529.88|525.88|529.89|525.89|529.86|525.86|6
1615248640000|2021-03-09 00:10:40|529.87|525.87|529.71|525.71|529.87|525.87|529.71|525.71|14
1615248650000|2021-03-09 00:10:50|529.72|525.72|529.48|525.48|529.72|525.72|529.46|525.46|21
1615248660000|2021-03-09 00:11:00|529.51|525.51|530.07|526.07|530.14|526.14|529.48|525.48|28
1615248670000|2021-03-09 00:11:10|530.08|526.08|530.05|526.05|530.08|526.08|530|526|22
1615248680000|2021-03-09 00:11:20|530.04|526.04|529.81|525.81|530.04|526.04|529.81|525.81|21
1615248690000|2021-03-09 00:11:30|529.82|525.82|529.4|525.4|529.82|525.82|529.38|525.38|27
1615248700000|2021-03-09 00:11:40|529.41|525.41|529.68|525.68|529.68|525.68|529.41|525.41|28
1615248710000|2021-03-09 00:11:50|529.66|525.66|529.65|525.65|529.78|525.78|529.53|525.53|26
1615248720000|2021-03-09 00:12:00|529.59|525.59|529.48|525.48|529.63|525.63|529.48|525.48|28
1615248730000|2021-03-09 00:12:10|529.53|525.53|529.52|525.52|529.62|525.62|529.47|525.47|25
1615248740000|2021-03-09 00:12:20|529.55|525.55|529.66|525.66|529.74|525.74|529.55|525.55|28
1615248750000|2021-03-09 00:12:30|529.63|525.63|529.65|525.65|529.76|525.76|529.59|525.59|32
1615248760000|2021-03-09 00:12:40|529.6|525.6|529.46|525.46|529.6|525.6|529.38|525.38|18
1615248770000|2021-03-09 00:12:50|529.41|525.41|529.84|525.84|529.86|525.86|529.41|525.41|26
1615248780000|2021-03-09 00:13:00|529.85|525.85|529.81|525.81|529.9|525.9|529.69|525.69|30
1615248790000|2021-03-09 00:13:10|529.79|525.79|529.58|525.58|529.88|525.88|529.58|525.58|28
1615248800000|2021-03-09 00:13:20|529.57|525.57|529.78|525.78|529.83|525.83|529.57|525.57|21
1615248810000|2021-03-09 00:13:30|529.79|525.79|529.91|525.91|529.96|525.96|529.79|525.79|23
1615248820000|2021-03-09 00:13:40|529.89|525.89|529.79|525.79|529.91|525.91|529.79|525.79|26
1615248830000|2021-03-09 00:13:50|529.78|525.78|529.73|525.73|529.87|525.87|529.73|525.73|27
1615248840000|2021-03-09 00:14:00|529.74|525.74|529.67|525.67|529.76|525.76|529.58|525.58|26
1615248850000|2021-03-09 00:14:10|529.66|525.66|529.69|525.69|529.89|525.89|529.66|525.66|24
1615248860000|2021-03-09 00:14:20|529.73|525.73|529.64|525.64|529.73|525.73|529.63|525.63|12
1615248870000|2021-03-09 00:14:30|529.62|525.62|529.72|525.72|529.77|525.77|529.62|525.62|27
1615248880000|2021-03-09 00:14:40|529.76|525.76|529.7|525.7|529.79|525.79|529.69|525.69|18
1615248890000|2021-03-09 00:14:50|529.76|525.76|529.8|525.8|529.8|525.8|529.71|525.71|24
1615248900000|2021-03-09 00:15:00|529.77|525.77|529.76|525.76|529.95|525.95|529.76|525.76|17
1615248910000|2021-03-09 00:15:10|529.74|525.74|529.77|525.77|529.79|525.79|529.72|525.72|11
1615248920000|2021-03-09 00:15:20|529.79|525.79|529.73|525.73|529.8|525.8|529.73|525.73|12
1615248930000|2021-03-09 00:15:30|529.74|525.74|529.8|525.8|529.8|525.8|529.74|525.74|13
1615248940000|2021-03-09 00:15:40|529.78|525.78|529.78|525.78|529.8|525.8|529.77|525.77|19
1615248950000|2021-03-09 00:15:50|529.8|525.8|529.31|525.31|529.8|525.8|529.14|525.14|26
1615248960000|2021-03-09 00:16:00|529.22|525.22|529.26|525.26|529.41|525.41|529.04|525.04|27
1615248970000|2021-03-09 00:16:10|529.28|525.28|529.27|525.27|529.32|525.32|529.16|525.16|28
1615248980000|2021-03-09 00:16:20|529.28|525.28|529.1|525.1|529.41|525.41|529.04|525.04|36
1615248990000|2021-03-09 00:16:30|529.14|525.14|529.32|525.32|529.42|525.42|529.01|525.01|31
1615249000000|2021-03-09 00:16:40|529.3|525.3|529.17|525.17|529.3|525.3|528.99|524.99|31
1615249010000|2021-03-09 00:16:50|529.2|525.2|529.32|525.32|529.39|525.39|528.89|524.89|30
1615249020000|2021-03-09 00:17:00|529.31|525.31|529.16|525.16|529.39|525.39|529.05|525.05|22
1615249030000|2021-03-09 00:17:10|529.17|525.17|529.01|525.01|529.17|525.17|528.91|524.91|30
1615249040000|2021-03-09 00:17:20|529.04|525.04|529|525|529.12|525.12|528.93|524.93|26
1615249050000|2021-03-09 00:17:30|529.01|525.01|528.79|524.79|529.02|525.02|528.79|524.79|26
1615249060000|2021-03-09 00:17:40|528.8|524.8|528.98|524.98|529.06|525.06|528.73|524.73|27
1615249070000|2021-03-09 00:17:50|528.99|524.99|528.86|524.86|529.09|525.09|528.84|524.84|29
1615249080000|2021-03-09 00:18:00|528.88|524.88|528.56|524.56|528.92|524.92|528.54|524.54|33
1615249090000|2021-03-09 00:18:10|528.57|524.57|528.61|524.61|528.78|524.78|528.57|524.57|32
1615249100000|2021-03-09 00:18:20|528.57|524.57|528.54|524.54|528.73|524.73|528.49|524.49|33
1615249110000|2021-03-09 00:18:30|528.62|524.62|528.57|524.57|528.63|524.63|528.51|524.51|24
1615249120000|2021-03-09 00:18:40|528.6|524.6|528.6|524.6|528.64|524.64|528.58|524.58|20
1615249130000|2021-03-09 00:18:50|528.61|524.61|528.71|524.71|528.72|524.72|528.6|524.6|25
1615249140000|2021-03-09 00:19:00|528.76|524.76|528.74|524.74|528.81|524.81|528.66|524.66|28
1615249150000|2021-03-09 00:19:10|528.75|524.75|528.77|524.77|528.79|524.79|528.58|524.58|21
1615249160000|2021-03-09 00:19:20|528.74|524.74|528.75|524.75|528.77|524.77|528.72|524.72|24
1615249170000|2021-03-09 00:19:30|528.76|524.76|528.68|524.68|528.79|524.79|528.66|524.66|24
1615249180000|2021-03-09 00:19:40|528.78|524.78|528.81|524.81|528.81|524.81|528.77|524.77|12
1615249190000|2021-03-09 00:19:50|528.82|524.82|528.83|524.83|528.83|524.83|528.8|524.8|5
1615249200000|2021-03-09 00:20:00|528.82|524.82|528.5|524.5|528.82|524.82|528.5|524.5|20
1615249210000|2021-03-09 00:20:10|528.43|524.43|528.35|524.35|528.44|524.44|528.3|524.3|23
1615249220000|2021-03-09 00:20:20|528.36|524.36|528.43|524.43|528.53|524.53|528.3|524.3|29
1615249230000|2021-03-09 00:20:30|528.42|524.42|528.4|524.4|528.44|524.44|528.33|524.33|27
1615249240000|2021-03-09 00:20:40|528.41|524.41|528.34|524.34|528.45|524.45|528.34|524.34|21
1615249250000|2021-03-09 00:20:50|528.35|524.35|528.25|524.25|528.38|524.38|528.2|524.2|27
1615249260000|2021-03-09 00:21:00|528.21|524.21|528.17|524.17|528.3|524.3|528.14|524.14|31
1615249270000|2021-03-09 00:21:10|528.25|524.25|528.23|524.23|528.33|524.33|528.14|524.14|26
1615249280000|2021-03-09 00:21:20|528.28|524.28|528.28|524.28|528.33|524.33|528.23|524.23|28
1615249290000|2021-03-09 00:21:30|528.26|524.26|528.49|524.49|528.5|524.5|528.26|524.26|29
1615249300000|2021-03-09 00:21:40|528.52|524.52|528.35|524.35|528.52|524.52|528.34|524.34|28
1615249310000|2021-03-09 00:21:50|528.34|524.34|528.28|524.28|528.41|524.41|528.28|524.28|25
1615249320000|2021-03-09 00:22:00|528.26|524.26|528.24|524.24|528.27|524.27|528.12|524.12|25
1615249330000|2021-03-09 00:22:10|528.26|524.26|528.18|524.18|528.3|524.3|528.14|524.14|24
1615249340000|2021-03-09 00:22:20|528.19|524.19|528.48|524.48|528.48|524.48|528.16|524.16|26
1615249350000|2021-03-09 00:22:30|528.44|524.44|528.31|524.31|528.45|524.45|528.29|524.29|28
1615249360000|2021-03-09 00:22:40|528.33|524.33|528.27|524.27|528.34|524.34|528.26|524.26|23
1615249370000|2021-03-09 00:22:50|528.24|524.24|528.26|524.26|528.37|524.37|528.24|524.24|18
1615249380000|2021-03-09 00:23:00|528.27|524.27|528.24|524.24|528.27|524.27|528.21|524.21|18
1615249390000|2021-03-09 00:23:10|528.23|524.23|527.9|523.9|528.25|524.25|527.88|523.88|23
1615249400000|2021-03-09 00:23:20|527.89|523.89|527.79|523.79|528.02|524.02|527.79|523.79|28
1615249410000|2021-03-09 00:23:30|527.96|523.96|527.83|523.83|527.97|523.97|527.83|523.83|26
1615249420000|2021-03-09 00:23:40|527.93|523.93|527.39|523.39|527.93|523.93|527.32|523.32|23
1615249430000|2021-03-09 00:23:50|527.41|523.41|527.21|523.21|528|524|527.08|523.08|31
1615249440000|2021-03-09 00:24:00|527.2|523.2|527.13|523.13|527.57|523.57|527|523|27
1615249450000|2021-03-09 00:24:10|527.01|523.01|526.77|522.77|527.13|523.13|526.77|522.77|32
1615249460000|2021-03-09 00:24:20|526.87|522.87|527.1|523.1|527.12|523.12|526.83|522.83|30
1615249470000|2021-03-09 00:24:30|527.09|523.09|526.94|522.94|527.09|523.09|526.93|522.93|30
1615249480000|2021-03-09 00:24:40|527.07|523.07|526.91|522.91|527.07|523.07|526.83|522.83|32
1615249490000|2021-03-09 00:24:50|526.85|522.85|526.51|522.51|526.86|522.86|526.47|522.47|36
1615249500000|2021-03-09 00:25:00|526.53|522.53|526.47|522.47|526.54|522.54|526.41|522.41|23
1615249510000|2021-03-09 00:25:10|526.54|522.54|526.65|522.65|526.71|522.71|526.5|522.5|34
1615249520000|2021-03-09 00:25:20|526.6|522.6|526.95|522.95|526.98|522.98|526.59|522.59|31
1615249530000|2021-03-09 00:25:30|526.94|522.94|527.29|523.29|527.3|523.3|526.93|522.93|28
1615249540000|2021-03-09 00:25:40|527.31|523.31|527.3|523.3|527.33|523.33|527.21|523.21|28
1615249550000|2021-03-09 00:25:50|527.31|523.31|527.64|523.64|527.78|523.78|527.31|523.31|33
1615249560000|2021-03-09 00:26:00|527.63|523.63|527.54|523.54|527.7|523.7|527.53|523.53|27
1615249570000|2021-03-09 00:26:10|527.51|523.51|527.13|523.13|527.57|523.57|527.13|523.13|28
1615249580000|2021-03-09 00:26:20|527.15|523.15|527.13|523.13|527.3|523.3|527.06|523.06|30
1615249590000|2021-03-09 00:26:30|527.11|523.11|527.17|523.17|527.29|523.29|527.11|523.11|30
1615249600000|2021-03-09 00:26:40|527.19|523.19|527.28|523.28|527.39|523.39|527.07|523.07|34
1615249610000|2021-03-09 00:26:50|527.27|523.27|527.13|523.13|527.29|523.29|527.13|523.13|16
1615249620000|2021-03-09 00:27:00|527.23|523.23|527.29|523.29|527.31|523.31|527.16|523.16|25
1615249630000|2021-03-09 00:27:10|527.34|523.34|527.52|523.52|527.55|523.55|527.25|523.25|23
1615249640000|2021-03-09 00:27:20|527.51|523.51|527.51|523.51|527.54|523.54|527.49|523.49|21
1615249650000|2021-03-09 00:27:30|527.52|523.52|527.51|523.51|527.55|523.55|527.43|523.43|21
1615249660000|2021-03-09 00:27:40|527.49|523.49|527.47|523.47|527.56|523.56|527.47|523.47|23
1615249670000|2021-03-09 00:27:50|527.57|523.57|527.2|523.2|527.63|523.63|527.19|523.19|34
1615249680000|2021-03-09 00:28:00|527.17|523.17|527|523|527.3|523.3|526.82|522.82|30
1615249690000|2021-03-09 00:28:10|526.95|522.95|527|523|527.11|523.11|526.95|522.95|29
1615249700000|2021-03-09 00:28:20|526.94|522.94|526.86|522.86|526.96|522.96|526.63|522.63|31
1615249710000|2021-03-09 00:28:30|526.83|522.83|526.49|522.49|526.91|522.91|526.39|522.39|31
1615249720000|2021-03-09 00:28:40|526.53|522.53|526.55|522.55|526.67|522.67|526.47|522.47|30
1615249730000|2021-03-09 00:28:50|526.52|522.52|526.85|522.85|526.99|522.99|526.52|522.52|30
1615249740000|2021-03-09 00:29:00|526.81|522.81|526.72|522.72|526.95|522.95|526.72|522.72|31
1615249750000|2021-03-09 00:29:10|526.82|522.82|526.78|522.78|526.94|522.94|526.73|522.73|26
1615249760000|2021-03-09 00:29:20|526.94|522.94|526.93|522.93|526.97|522.97|526.77|522.77|24
1615249770000|2021-03-09 00:29:30|526.9|522.9|526.99|522.99|526.99|522.99|526.9|522.9|12
1615249780000|2021-03-09 00:29:40|526.94|522.94|526.89|522.89|526.94|522.94|526.88|522.88|26
1615249790000|2021-03-09 00:29:50|526.9|522.9|526.9|522.9|526.9|522.9|526.82|522.82|17
1615249800000|2021-03-09 00:30:00|526.89|522.89|526.95|522.95|526.99|522.99|526.84|522.84|24
1615249810000|2021-03-09 00:30:10|526.96|522.96|526.94|522.94|527.03|523.03|526.89|522.89|14
1615249820000|2021-03-09 00:30:20|527.02|523.02|527.07|523.07|527.07|523.07|527.01|523.01|16
1615249830000|2021-03-09 00:30:30|527.06|523.06|526.92|522.92|527.16|523.16|526.92|522.92|22
1615249840000|2021-03-09 00:30:40|527.17|523.17|527.67|523.67|527.69|523.69|526.9|522.9|35
1615249850000|2021-03-09 00:30:50|527.69|523.69|527.63|523.63|527.75|523.75|527.53|523.53|30
1615249860000|2021-03-09 00:31:00|527.64|523.64|527.7|523.7|527.78|523.78|527.61|523.61|17
1615249870000|2021-03-09 00:31:10|527.69|523.69|527.38|523.38|527.7|523.7|527.29|523.29|29
1615249880000|2021-03-09 00:31:20|527.39|523.39|527.16|523.16|527.42|523.42|527.11|523.11|31
1615249890000|2021-03-09 00:31:30|527.28|523.28|527.06|523.06|527.28|523.28|527.03|523.03|32
1615249900000|2021-03-09 00:31:40|527.07|523.07|526.83|522.83|527.21|523.21|526.83|522.83|35
1615249910000|2021-03-09 00:31:50|526.84|522.84|526.43|522.43|526.98|522.98|526.33|522.33|37
1615249920000|2021-03-09 00:32:00|526.66|522.66|526.41|522.41|526.66|522.66|526.31|522.31|33
1615249930000|2021-03-09 00:32:10|526.47|522.47|526.38|522.38|526.66|522.66|526.35|522.35|28
1615249940000|2021-03-09 00:32:20|526.37|522.37|526.54|522.54|526.56|522.56|526.28|522.28|29
1615249950000|2021-03-09 00:32:30|526.4|522.4|525.93|521.93|526.69|522.69|525.93|521.93|34
1615249960000|2021-03-09 00:32:40|526.14|522.14|525.91|521.91|526.14|522.14|525.66|521.66|24
1615249970000|2021-03-09 00:32:50|525.86|521.86|526.06|522.06|526.26|522.26|525.86|521.86|37
1615249980000|2021-03-09 00:33:00|526.05|522.05|526.34|522.34|526.34|522.34|526.03|522.03|37
1615249990000|2021-03-09 00:33:10|526.26|522.26|526.32|522.32|526.48|522.48|526.13|522.13|36
1615250000000|2021-03-09 00:33:20|526.26|522.26|526.33|522.33|526.42|522.42|526.21|522.21|30
1615250010000|2021-03-09 00:33:30|526.34|522.34|526.39|522.39|526.51|522.51|526.21|522.21|32
1615250020000|2021-03-09 00:33:40|526.38|522.38|526.55|522.55|526.55|522.55|526.27|522.27|31
1615250030000|2021-03-09 00:33:50|526.57|522.57|526.61|522.61|526.64|522.64|526.33|522.33|28
1615250040000|2021-03-09 00:34:00|526.65|522.65|526.83|522.83|526.83|522.83|526.55|522.55|23
1615250050000|2021-03-09 00:34:10|526.76|522.76|526.78|522.78|526.85|522.85|526.75|522.75|26
1615250060000|2021-03-09 00:34:20|526.8|522.8|526.57|522.57|526.9|522.9|526.54|522.54|28
1615250070000|2021-03-09 00:34:30|526.59|522.59|526.47|522.47|526.59|522.59|526.42|522.42|18
1615250080000|2021-03-09 00:34:40|526.42|522.42|526.62|522.62|526.71|522.71|526.42|522.42|32
1615250090000|2021-03-09 00:34:50|526.54|522.54|526.72|522.72|526.81|522.81|526.53|522.53|26
1615250100000|2021-03-09 00:35:00|526.69|522.69|526.73|522.73|526.79|522.79|526.55|522.55|25
1615250110000|2021-03-09 00:35:10|526.74|522.74|526.86|522.86|526.86|522.86|526.6|522.6|24
1615250120000|2021-03-09 00:35:20|526.84|522.84|527.06|523.06|527.07|523.07|526.84|522.84|20
1615250130000|2021-03-09 00:35:30|527.07|523.07|527.21|523.21|527.22|523.22|527|523|30
1615250140000|2021-03-09 00:35:40|527.29|523.29|527.36|523.36|527.49|523.49|527.27|523.27|30
1615250150000|2021-03-09 00:35:50|527.4|523.4|527.45|523.45|527.52|523.52|527.33|523.33|24
1615250160000|2021-03-09 00:36:00|527.48|523.48|527.59|523.59|527.68|523.68|527.4|523.4|29
1615250170000|2021-03-09 00:36:10|527.62|523.62|527.67|523.67|527.68|523.68|527.57|523.57|10
1615250180000|2021-03-09 00:36:20|527.58|523.58|527.74|523.74|527.74|523.74|527.58|523.58|28
1615250190000|2021-03-09 00:36:30|527.69|523.69|527.91|523.91|527.91|523.91|527.69|523.69|26
1615250200000|2021-03-09 00:36:40|527.94|523.94|528.02|524.02|528.09|524.09|527.86|523.86|23
1615250210000|2021-03-09 00:36:50|528.04|524.04|528.19|524.19|528.19|524.19|527.97|523.97|26
1615250220000|2021-03-09 00:37:00|528.17|524.17|528.12|524.12|528.25|524.25|527.98|523.98|32
1615250230000|2021-03-09 00:37:10|528.22|524.22|527.95|523.95|528.22|524.22|527.93|523.93|22
1615250240000|2021-03-09 00:37:20|527.93|523.93|527.99|523.99|528.01|524.01|527.85|523.85|25
1615250250000|2021-03-09 00:37:30|528|524|528.16|524.16|528.17|524.17|527.98|523.98|25
1615250260000|2021-03-09 00:37:40|528.14|524.14|528.01|524.01|528.15|524.15|527.92|523.92|21
1615250270000|2021-03-09 00:37:50|528|524|528.13|524.13|528.14|524.14|527.98|523.98|27
1615250280000|2021-03-09 00:38:00|528.15|524.15|528.11|524.11|528.16|524.16|527.98|523.98|16
1615250290000|2021-03-09 00:38:10|528.09|524.09|528.02|524.02|528.11|524.11|527.96|523.96|18
1615250300000|2021-03-09 00:38:20|527.93|523.93|527.88|523.88|528.02|524.02|527.8|523.8|28
1615250310000|2021-03-09 00:38:30|528.07|524.07|527.98|523.98|528.08|524.08|527.87|523.87|27
1615250320000|2021-03-09 00:38:40|527.96|523.96|528.02|524.02|528.1|524.1|527.94|523.94|21
1615250330000|2021-03-09 00:38:50|528.03|524.03|527.89|523.89|528.05|524.05|527.89|523.89|13
1615250340000|2021-03-09 00:39:00|528.01|524.01|527.96|523.96|528.09|524.09|527.85|523.85|30
1615250350000|2021-03-09 00:39:10|527.97|523.97|527.9|523.9|527.97|523.97|527.74|523.74|30
1615250360000|2021-03-09 00:39:20|527.85|523.85|528.05|524.05|528.08|524.08|527.84|523.84|23
1615250370000|2021-03-09 00:39:30|528.04|524.04|527.98|523.98|528.1|524.1|527.89|523.89|29
1615250380000|2021-03-09 00:39:40|527.99|523.99|528|524|528.11|524.11|527.9|523.9|28
1615250390000|2021-03-09 00:39:50|527.99|523.99|528.1|524.1|528.1|524.1|527.92|523.92|28
1615250400000|2021-03-09 00:40:00|528.08|524.08|528.11|524.11|528.16|524.16|527.92|523.92|30
1615250410000|2021-03-09 00:40:10|527.96|523.96|528.04|524.04|528.13|524.13|527.96|523.96|26
1615250420000|2021-03-09 00:40:20|528.06|524.06|528.02|524.02|528.07|524.07|527.95|523.95|21
1615250430000|2021-03-09 00:40:30|528.04|524.04|528.05|524.05|528.09|524.09|527.97|523.97|21
1615250440000|2021-03-09 00:40:40|528.06|524.06|528.01|524.01|528.06|524.06|527.98|523.98|20
1615250450000|2021-03-09 00:40:50|528.02|524.02|528.03|524.03|528.07|524.07|527.98|523.98|27
1615250460000|2021-03-09 00:41:00|528.07|524.07|528.22|524.22|528.22|524.22|528|524|27
1615250470000|2021-03-09 00:41:10|528.23|524.23|528.21|524.21|528.24|524.24|528.05|524.05|12
1615250480000|2021-03-09 00:41:20|528.23|524.23|528.23|524.23|528.23|524.23|528.21|524.21|5
1615250490000|2021-03-09 00:41:30|528.24|524.24|528.27|524.27|528.28|524.28|528.14|524.14|31
1615250500000|2021-03-09 00:41:40|528.26|524.26|528.25|524.25|528.28|524.28|528.09|524.09|34
1615250510000|2021-03-09 00:41:50|528.23|524.23|528.23|524.23|528.28|524.28|528.05|524.05|24
1615250520000|2021-03-09 00:42:00|528.22|524.22|528.22|524.22|528.24|524.24|527.97|523.97|22
1615250530000|2021-03-09 00:42:10|528.2|524.2|528.11|524.11|528.23|524.23|527.96|523.96|24
1615250540000|2021-03-09 00:42:20|528.12|524.12|528.12|524.12|528.14|524.14|527.95|523.95|32
1615250550000|2021-03-09 00:42:30|528.06|524.06|528.03|524.03|528.11|524.11|528.01|524.01|20
1615250560000|2021-03-09 00:42:40|528.04|524.04|528.05|524.05|528.09|524.09|528.04|524.04|17
1615250570000|2021-03-09 00:42:50|528.1|524.1|528.1|524.1|528.15|524.15|528.02|524.02|23
1615250580000|2021-03-09 00:43:00|528.06|524.06|528.07|524.07|528.11|524.11|528.05|524.05|32
1615250590000|2021-03-09 00:43:10|528.06|524.06|528.08|524.08|528.16|524.16|527.98|523.98|23
1615250600000|2021-03-09 00:43:20|528.1|524.1|528.1|524.1|528.14|524.14|528.02|524.02|25
1615250610000|2021-03-09 00:43:30|528.14|524.14|528.14|524.14|528.16|524.16|528.06|524.06|33
1615250620000|2021-03-09 00:43:40|528.13|524.13|528.29|524.29|528.31|524.31|528.06|524.06|33
1615250630000|2021-03-09 00:43:50|528.35|524.35|528.37|524.37|528.47|524.47|528.24|524.24|30
1615250640000|2021-03-09 00:44:00|528.41|524.41|528.47|524.47|528.48|524.48|528.24|524.24|31
1615250650000|2021-03-09 00:44:10|528.4|524.4|528.3|524.3|528.46|524.46|528.18|524.18|25
1615250660000|2021-03-09 00:44:20|528.28|524.28|528.12|524.12|528.33|524.33|528.12|524.12|26
1615250670000|2021-03-09 00:44:30|528.05|524.05|528.28|524.28|528.31|524.31|528.05|524.05|36
1615250680000|2021-03-09 00:44:40|528.27|524.27|528.12|524.12|528.27|524.27|528.06|524.06|18
1615250690000|2021-03-09 00:44:50|528.13|524.13|528.2|524.2|528.25|524.25|528.07|524.07|25
1615250700000|2021-03-09 00:45:00|528.19|524.19|528.1|524.1|528.2|524.2|528.08|524.08|26
1615250710000|2021-03-09 00:45:10|528.09|524.09|528.06|524.06|528.1|524.1|528.06|524.06|10
1615250720000|2021-03-09 00:45:20|528.07|524.07|528.05|524.05|528.07|524.07|528.01|524.01|19
1615250730000|2021-03-09 00:45:30|528.07|524.07|528.08|524.08|528.1|524.1|528.03|524.03|16
1615250740000|2021-03-09 00:45:40|528.05|524.05|528.04|524.04|528.08|524.08|528|524|20
1615250750000|2021-03-09 00:45:50|528.01|524.01|528.09|524.09|528.1|524.1|528.01|524.01|21
1615250760000|2021-03-09 00:46:00|528.08|524.08|527.88|523.88|528.08|524.08|527.81|523.81|21
1615250770000|2021-03-09 00:46:10|527.9|523.9|527.89|523.89|527.92|523.92|527.82|523.82|16
1615250780000|2021-03-09 00:46:20|527.88|523.88|527.94|523.94|527.97|523.97|527.83|523.83|12
1615250790000|2021-03-09 00:46:30|527.95|523.95|528.1|524.1|528.16|524.16|527.93|523.93|21
1615250800000|2021-03-09 00:46:40|528.06|524.06|528.02|524.02|528.23|524.23|528|524|31
1615250810000|2021-03-09 00:46:50|528.05|524.05|528.25|524.25|528.26|524.26|528.04|524.04|24
1615250820000|2021-03-09 00:47:00|528.27|524.27|528.18|524.18|528.27|524.27|528.08|524.08|27
1615250830000|2021-03-09 00:47:10|528.19|524.19|528.28|524.28|528.29|524.29|528.17|524.17|18
1615250840000|2021-03-09 00:47:20|528.3|524.3|528.46|524.46|528.46|524.46|528.2|524.2|21
1615250850000|2021-03-09 00:47:30|528.47|524.47|528.55|524.55|528.56|524.56|528.4|524.4|24
1615250860000|2021-03-09 00:47:40|528.54|524.54|528.52|524.52|528.58|524.58|528.47|524.47|12
1615250870000|2021-03-09 00:47:50|528.51|524.51|528.65|524.65|528.65|524.65|528.48|524.48|27
1615250880000|2021-03-09 00:48:00|528.63|524.63|528.54|524.54|528.65|524.65|528.51|524.51|32
1615250890000|2021-03-09 00:48:10|528.62|524.62|528.74|524.74|528.74|524.74|528.5|524.5|30
1615250900000|2021-03-09 00:48:20|528.73|524.73|528.96|524.96|528.96|524.96|528.68|524.68|25
1615250910000|2021-03-09 00:48:30|528.86|524.86|528.99|524.99|529.06|525.06|528.8|524.8|23
1615250920000|2021-03-09 00:48:40|529.06|525.06|528.95|524.95|529.06|525.06|528.82|524.82|33
1615250930000|2021-03-09 00:48:50|529.03|525.03|528.93|524.93|529.03|525.03|528.92|524.92|25
1615250940000|2021-03-09 00:49:00|528.87|524.87|529.38|525.38|529.39|525.39|528.86|524.86|32
1615250950000|2021-03-09 00:49:10|529.37|525.37|529.23|525.23|529.4|525.4|529.17|525.17|27
1615250960000|2021-03-09 00:49:20|529.27|525.27|529.14|525.14|529.29|525.29|529.11|525.11|28
1615250970000|2021-03-09 00:49:30|529.13|525.13|529.23|525.23|529.23|525.23|529.1|525.1|23
1615250980000|2021-03-09 00:49:40|529.22|525.22|529.28|525.28|529.28|525.28|529.07|525.07|22
1615250990000|2021-03-09 00:49:50|529.26|525.26|529.2|525.2|529.26|525.26|529.14|525.14|30
1615251000000|2021-03-09 00:50:00|529.04|525.04|529.12|525.12|529.16|525.16|529.03|525.03|28
1615251010000|2021-03-09 00:50:10|529.13|525.13|529.14|525.14|529.14|525.14|529.12|525.12|10
1615251020000|2021-03-09 00:50:20|529.15|525.15|529.34|525.34|529.34|525.34|529.12|525.12|23
1615251030000|2021-03-09 00:50:30|529.35|525.35|529.32|525.32|529.35|525.35|529.17|525.17|31
1615251040000|2021-03-09 00:50:40|529.26|525.26|529.44|525.44|529.45|525.45|529.26|525.26|24
1615251050000|2021-03-09 00:50:50|529.33|525.33|529.42|525.42|529.46|525.46|529.23|525.23|25
1615251060000|2021-03-09 00:51:00|529.43|525.43|529.24|525.24|529.44|525.44|529.12|525.12|33
1615251070000|2021-03-09 00:51:10|529.23|525.23|529.43|525.43|529.44|525.44|529.23|525.23|26
1615251080000|2021-03-09 00:51:20|529.42|525.42|529.42|525.42|529.45|525.45|529.39|525.39|22
1615251090000|2021-03-09 00:51:30|529.33|525.33|529.37|525.37|529.37|525.37|529.31|525.31|24
1615251100000|2021-03-09 00:51:40|529.33|525.33|529.42|525.42|529.43|525.43|529.33|525.33|20
1615251110000|2021-03-09 00:51:50|529.35|525.35|529.33|525.33|529.43|525.43|529.3|525.3|18
1615251120000|2021-03-09 00:52:00|529.38|525.38|529.32|525.32|529.38|525.38|529.28|525.28|25
1615251130000|2021-03-09 00:52:10|529.33|525.33|529.52|525.52|529.52|525.52|529.29|525.29|26
1615251140000|2021-03-09 00:52:20|529.53|525.53|529.51|525.51|529.53|525.53|529.42|525.42|30
1615251150000|2021-03-09 00:52:30|529.47|525.47|529.48|525.48|529.51|525.51|529.44|525.44|20
1615251160000|2021-03-09 00:52:40|529.49|525.49|529.5|525.5|529.51|525.51|529.44|525.44|22
1615251170000|2021-03-09 00:52:50|529.48|525.48|529.47|525.47|529.5|525.5|529.42|525.42|21
1615251180000|2021-03-09 00:53:00|529.49|525.49|529.4|525.4|529.49|525.49|529.34|525.34|29
1615251190000|2021-03-09 00:53:10|529.38|525.38|529.33|525.33|529.38|525.38|529.26|525.26|26
1615251200000|2021-03-09 00:53:20|529.31|525.31|529.14|525.14|529.33|525.33|529.14|525.14|25
1615251210000|2021-03-09 00:53:30|529.13|525.13|529.21|525.21|529.26|525.26|529.13|525.13|28
1615251220000|2021-03-09 00:53:40|529.22|525.22|529.23|525.23|529.27|525.27|529.15|525.15|32
1615251230000|2021-03-09 00:53:50|529.26|525.26|529.21|525.21|529.28|525.28|529.06|525.06|35
1615251240000|2021-03-09 00:54:00|529.23|525.23|528.9|524.9|529.24|525.24|528.9|524.9|29
1615251250000|2021-03-09 00:54:10|528.87|524.87|528.71|524.71|528.87|524.87|528.57|524.57|28
1615251260000|2021-03-09 00:54:20|528.67|524.67|528.59|524.59|528.77|524.77|528.57|524.57|24
1615251270000|2021-03-09 00:54:30|528.55|524.55|528.67|524.67|528.69|524.69|528.55|524.55|31
1615251280000|2021-03-09 00:54:40|528.62|524.62|528.79|524.79|528.79|524.79|528.49|524.49|31
1615251290000|2021-03-09 00:54:50|528.69|524.69|528.77|524.77|528.86|524.86|528.62|524.62|28
1615251300000|2021-03-09 00:55:00|528.78|524.78|528.71|524.71|528.78|524.78|528.66|524.66|20
1615251310000|2021-03-09 00:55:10|528.72|524.72|528.72|524.72|528.75|524.75|528.59|524.59|21
1615251320000|2021-03-09 00:55:20|528.74|524.74|528.94|524.94|528.94|524.94|528.5|524.5|27
1615251330000|2021-03-09 00:55:30|528.93|524.93|528.99|524.99|529.13|525.13|528.89|524.89|31
1615251340000|2021-03-09 00:55:40|529.04|525.04|529.19|525.19|529.25|525.25|529.02|525.02|23
1615251350000|2021-03-09 00:55:50|529.2|525.2|529.1|525.1|529.24|525.24|529.03|525.03|27
1615251360000|2021-03-09 00:56:00|529.11|525.11|529.08|525.08|529.26|525.26|528.98|524.98|26
1615251370000|2021-03-09 00:56:10|529.19|525.19|529.18|525.18|529.23|525.23|529.06|525.06|29
1615251380000|2021-03-09 00:56:20|529.17|525.17|529.16|525.16|529.18|525.18|529.1|525.1|21
1615251390000|2021-03-09 00:56:30|529.15|525.15|529.13|525.13|529.19|525.19|528.96|524.96|21
1615251400000|2021-03-09 00:56:40|529.12|525.12|529.07|525.07|529.13|525.13|529.05|525.05|28
1615251410000|2021-03-09 00:56:50|529.08|525.08|529.01|525.01|529.09|525.09|528.86|524.86|26
1615251420000|2021-03-09 00:57:00|528.97|524.97|528.97|524.97|529.05|525.05|528.84|524.84|34
1615251430000|2021-03-09 00:57:10|529.04|525.04|528.84|524.84|529.04|525.04|528.83|524.83|25
1615251440000|2021-03-09 00:57:20|528.98|524.98|528.99|524.99|529.01|525.01|528.86|524.86|17
1615251450000|2021-03-09 00:57:30|529|525|529.08|525.08|529.18|525.18|529|525|24
1615251460000|2021-03-09 00:57:40|529.06|525.06|528.98|524.98|529.06|525.06|528.9|524.9|18
1615251470000|2021-03-09 00:57:50|528.99|524.99|528.97|524.97|528.99|524.99|528.95|524.95|15
1615251480000|2021-03-09 00:58:00|528.98|524.98|528.99|524.99|529.01|525.01|528.84|524.84|14
1615251490000|2021-03-09 00:58:10|528.96|524.96|528.85|524.85|528.97|524.97|528.79|524.79|19
1615251500000|2021-03-09 00:58:20|528.81|524.81|528.83|524.83|528.84|524.84|528.76|524.76|18
1615251510000|2021-03-09 00:58:30|528.84|524.84|529.08|525.08|529.08|525.08|528.78|524.78|30
1615251520000|2021-03-09 00:58:40|529.07|525.07|529.07|525.07|529.09|525.09|528.87|524.87|22
1615251530000|2021-03-09 00:58:50|529.05|525.05|529.19|525.19|529.26|525.26|529.05|525.05|28
1615251540000|2021-03-09 00:59:00|529.2|525.2|529.28|525.28|529.32|525.32|529.18|525.18|35
1615251550000|2021-03-09 00:59:10|529.29|525.29|529.31|525.31|529.39|525.39|529.27|525.27|25
1615251560000|2021-03-09 00:59:20|529.37|525.37|529.44|525.44|529.44|525.44|529.29|525.29|24
1615251570000|2021-03-09 00:59:30|529.45|525.45|529.44|525.44|529.46|525.46|529.37|525.37|20
1615251580000|2021-03-09 00:59:40|529.43|525.43|529.48|525.48|529.48|525.48|529.42|525.42|20
1615251590000|2021-03-09 00:59:50|529.47|525.47|529.3|525.3|529.47|525.47|529.17|525.17|30
1615251600000|2021-03-09 01:00:00|529.21|525.21|529.56|525.56|529.56|525.56|529.21|525.21|27
1615251610000|2021-03-09 01:00:10|529.54|525.54|529.39|525.39|529.58|525.58|529.32|525.32|30
1615251620000|2021-03-09 01:00:20|529.35|525.35|529.4|525.4|529.45|525.45|529.23|525.23|30
1615251630000|2021-03-09 01:00:30|529.38|525.38|529.46|525.46|529.54|525.54|529.36|525.36|32
1615251640000|2021-03-09 01:00:40|529.43|525.43|529.84|525.84|529.86|525.86|529.42|525.42|32
1615251650000|2021-03-09 01:00:50|529.86|525.86|530.08|526.08|530.12|526.12|529.85|525.85|33
1615251660000|2021-03-09 01:01:00|530.09|526.09|530.19|526.19|530.22|526.22|529.95|525.95|30
1615251670000|2021-03-09 01:01:10|530.06|526.06|530.45|526.45|530.46|526.46|530.06|526.06|32
1615251680000|2021-03-09 01:01:20|530.42|526.42|530.43|526.43|530.51|526.51|530.23|526.23|24
1615251690000|2021-03-09 01:01:30|530.46|526.46|530.55|526.55|530.57|526.57|530.37|526.37|16
1615251700000|2021-03-09 01:01:40|530.56|526.56|530.96|526.96|530.99|526.99|530.54|526.54|28
1615251710000|2021-03-09 01:01:50|531.03|527.03|530.97|526.97|531.25|527.25|530.97|526.97|24
1615251720000|2021-03-09 01:02:00|531.25|527.25|531.33|527.33|531.44|527.44|531.08|527.08|19
1615251730000|2021-03-09 01:02:10|531.24|527.24|531.22|527.22|531.36|527.36|530.94|526.94|35
1615251740000|2021-03-09 01:02:20|531.2|527.2|531.47|527.47|531.47|527.47|531.08|527.08|30
1615251750000|2021-03-09 01:02:30|531.45|527.45|531.71|527.71|531.71|527.71|531.4|527.4|31
1615251760000|2021-03-09 01:02:40|531.7|527.7|531.63|527.63|531.71|527.71|531.51|527.51|24
1615251770000|2021-03-09 01:02:50|531.64|527.64|531.94|527.94|531.94|527.94|531.59|527.59|33
1615251780000|2021-03-09 01:03:00|531.92|527.92|531.99|527.99|532.22|528.22|531.82|527.82|35
1615251790000|2021-03-09 01:03:10|532.09|528.09|531.84|527.84|532.21|528.21|531.76|527.76|38
1615251800000|2021-03-09 01:03:20|531.85|527.85|531.77|527.77|531.9|527.9|531.64|527.64|38
1615251810000|2021-03-09 01:03:30|531.73|527.73|531.53|527.53|531.8|527.8|531.52|527.52|32
1615251820000|2021-03-09 01:03:40|531.52|527.52|531.59|527.59|531.65|527.65|531.47|527.47|33
1615251830000|2021-03-09 01:03:50|531.54|527.54|531.79|527.79|531.93|527.93|531.48|527.48|38
1615251840000|2021-03-09 01:04:00|531.72|527.72|531.79|527.79|531.94|527.94|531.68|527.68|23
1615251850000|2021-03-09 01:04:10|531.81|527.81|531.55|527.55|531.87|527.87|531.55|527.55|27
1615251860000|2021-03-09 01:04:20|531.57|527.57|531.73|527.73|531.76|527.76|531.56|527.56|34
1615251870000|2021-03-09 01:04:30|531.75|527.75|531.8|527.8|531.89|527.89|531.69|527.69|31
1615251880000|2021-03-09 01:04:40|531.69|527.69|531.76|527.76|531.83|527.83|531.67|527.67|30
1615251890000|2021-03-09 01:04:50|531.78|527.78|531.65|527.65|531.78|527.78|531.6|527.6|31
1615251900000|2021-03-09 01:05:00|531.64|527.64|531.61|527.61|531.75|527.75|531.48|527.48|33
1615251910000|2021-03-09 01:05:10|531.44|527.44|531.6|527.6|531.81|527.81|531.44|527.44|29
1615251920000|2021-03-09 01:05:20|531.61|527.61|531.63|527.63|531.67|527.67|531.52|527.52|24
1615251930000|2021-03-09 01:05:30|531.65|527.65|531.54|527.54|531.69|527.69|531.44|527.44|28
1615251940000|2021-03-09 01:05:40|531.59|527.59|531.69|527.69|531.73|527.73|531.54|527.54|15
1615251950000|2021-03-09 01:05:50|531.7|527.7|531.74|527.74|531.84|527.84|531.56|527.56|17
1615251960000|2021-03-09 01:06:00|531.79|527.79|531.83|527.83|531.86|527.86|531.71|527.71|29
1615251970000|2021-03-09 01:06:10|531.84|527.84|531.81|527.81|531.84|527.84|531.65|527.65|34
1615251980000|2021-03-09 01:06:20|531.66|527.66|531.8|527.8|531.82|527.82|531.66|527.66|24
1615251990000|2021-03-09 01:06:30|531.79|527.79|531.89|527.89|531.89|527.89|531.78|527.78|26
1615252000000|2021-03-09 01:06:40|531.88|527.88|531.89|527.89|531.91|527.91|531.85|527.85|28
1615252010000|2021-03-09 01:06:50|531.88|527.88|531.9|527.9|531.9|527.9|531.73|527.73|25
1615252020000|2021-03-09 01:07:00|531.88|527.88|532.32|528.32|532.35|528.35|531.88|527.88|28
1615252030000|2021-03-09 01:07:10|532.31|528.31|532.18|528.18|532.31|528.31|532.09|528.09|26
1615252040000|2021-03-09 01:07:20|532.17|528.17|532.27|528.27|532.37|528.37|532.14|528.14|32
1615252050000|2021-03-09 01:07:30|532.38|528.38|532.58|528.58|532.59|528.59|532.29|528.29|31
1615252060000|2021-03-09 01:07:40|532.57|528.57|532.57|528.57|532.6|528.6|532.53|528.53|10
1615252070000|2021-03-09 01:07:50|532.56|528.56|532.48|528.48|532.59|528.59|532.32|528.32|23
1615252080000|2021-03-09 01:08:00|532.49|528.49|532.56|528.56|532.61|528.61|532.36|528.36|28
1615252090000|2021-03-09 01:08:10|532.58|528.58|532.52|528.52|532.58|528.58|532.43|528.43|22
1615252100000|2021-03-09 01:08:20|532.5|528.5|532.57|528.57|532.57|528.57|532.42|528.42|18
1615252110000|2021-03-09 01:08:30|532.42|528.42|532.63|528.63|532.68|528.68|532.41|528.41|34
1615252120000|2021-03-09 01:08:40|532.62|528.62|532.48|528.48|532.63|528.63|532.34|528.34|34
1615252130000|2021-03-09 01:08:50|532.53|528.53|532.61|528.61|532.67|528.67|532.49|528.49|26
1615252140000|2021-03-09 01:09:00|532.59|528.59|533.29|529.29|533.29|529.29|532.59|528.59|29
1615252150000|2021-03-09 01:09:10|533.3|529.3|533.21|529.21|533.37|529.37|533.18|529.18|27
1615252160000|2021-03-09 01:09:20|533.19|529.19|533.11|529.11|533.32|529.32|533.07|529.07|36
1615252170000|2021-03-09 01:09:30|533.22|529.22|533.2|529.2|533.25|529.25|533.04|529.04|37
1615252180000|2021-03-09 01:09:40|533.11|529.11|533.05|529.05|533.2|529.2|532.98|528.98|38
1615252190000|2021-03-09 01:09:50|533.07|529.07|532.88|528.88|533.07|529.07|532.85|528.85|30
1615252200000|2021-03-09 01:10:00|532.89|528.89|533.27|529.27|533.28|529.28|532.89|528.89|25
1615252210000|2021-03-09 01:10:10|533.24|529.24|533.26|529.26|533.3|529.3|533.06|529.06|24
1615252220000|2021-03-09 01:10:20|533.24|529.24|533.32|529.32|533.32|529.32|533.14|529.14|36
1615252230000|2021-03-09 01:10:30|533.34|529.34|533.38|529.38|533.41|529.41|533.29|529.29|20
1615252240000|2021-03-09 01:10:40|533.39|529.39|533.51|529.51|533.51|529.51|533.36|529.36|13
1615252250000|2021-03-09 01:10:50|533.55|529.55|533.76|529.76|533.86|529.86|533.55|529.55|29
1615252260000|2021-03-09 01:11:00|533.74|529.74|533.87|529.87|533.89|529.89|533.53|529.53|34
1615252270000|2021-03-09 01:11:10|533.88|529.88|533.6|529.6|533.88|529.88|533.56|529.56|26
1615252280000|2021-03-09 01:11:20|533.61|529.61|533.6|529.6|533.61|529.61|533.4|529.4|24
1615252290000|2021-03-09 01:11:30|533.61|529.61|533.8|529.8|533.8|529.8|533.61|529.61|28
1615252300000|2021-03-09 01:11:40|533.79|529.79|533.81|529.81|533.89|529.89|533.69|529.69|29
1615252310000|2021-03-09 01:11:50|533.83|529.83|533.88|529.88|533.88|529.88|533.78|529.78|24
1615252320000|2021-03-09 01:12:00|533.84|529.84|534.03|530.03|534.03|530.03|533.81|529.81|27
1615252330000|2021-03-09 01:12:10|534.04|530.04|534.46|530.46|534.47|530.47|534.04|530.04|28
1615252340000|2021-03-09 01:12:20|534.47|530.47|534.48|530.48|534.48|530.48|534.41|530.41|23
1615252350000|2021-03-09 01:12:30|534.47|530.47|534.66|530.66|534.66|530.66|534.46|530.46|16
1615252360000|2021-03-09 01:12:40|534.72|530.72|534.75|530.75|534.75|530.75|534.71|530.71|3
1615252370000|2021-03-09 01:12:50|534.76|530.76|534.85|530.85|534.87|530.87|534.74|530.74|7
1615252380000|2021-03-09 01:13:00|534.86|530.86|534.95|530.95|534.95|530.95|534.86|530.86|4
1615252390000|2021-03-09 01:13:10|534.93|530.93|534.76|530.76|534.93|530.93|534.75|530.75|22
1615252400000|2021-03-09 01:13:20|534.79|530.79|534.77|530.77|534.79|530.79|534.72|530.72|28
1615252410000|2021-03-09 01:13:30|534.76|530.76|534.6|530.6|534.77|530.77|534.57|530.57|24
1615252420000|2021-03-09 01:13:40|534.61|530.61|534.64|530.64|534.65|530.65|534.61|530.61|23
1615252430000|2021-03-09 01:13:50|534.62|530.62|534.6|530.6|534.65|530.65|534.6|530.6|16
1615252440000|2021-03-09 01:14:00|534.61|530.61|534.71|530.71|534.72|530.72|534.61|530.61|20
1615252450000|2021-03-09 01:14:10|534.72|530.72|534.67|530.67|534.75|530.75|534.61|530.61|16
1615252460000|2021-03-09 01:14:20|534.68|530.68|534.61|530.61|534.71|530.71|534.46|530.46|17
1615252470000|2021-03-09 01:14:30|534.6|530.6|534.73|530.73|534.75|530.75|534.59|530.59|21
1615252480000|2021-03-09 01:14:40|534.72|530.72|534.95|530.95|534.95|530.95|534.72|530.72|26
1615252490000|2021-03-09 01:14:50|534.93|530.93|534.9|530.9|534.95|530.95|534.89|530.89|12
1615252500000|2021-03-09 01:15:00|534.89|530.89|535.09|531.09|535.09|531.09|534.87|530.87|18
1615252510000|2021-03-09 01:15:10|535.07|531.07|535.16|531.16|535.16|531.16|535.02|531.02|25
1615252520000|2021-03-09 01:15:20|535.18|531.18|535.02|531.02|535.19|531.19|535|531|23
1615252530000|2021-03-09 01:15:30|535.01|531.01|534.95|530.95|535.05|531.05|534.88|530.88|25
1615252540000|2021-03-09 01:15:40|534.96|530.96|534.97|530.97|535|531|534.92|530.92|24
1615252550000|2021-03-09 01:15:50|534.95|530.95|534.92|530.92|535.04|531.04|534.87|530.87|20
1615252560000|2021-03-09 01:16:00|534.9|530.9|535.01|531.01|535.11|531.11|534.89|530.89|27
1615252570000|2021-03-09 01:16:10|534.99|530.99|535.19|531.19|535.31|531.31|534.99|530.99|20
1615252580000|2021-03-09 01:16:20|535.21|531.21|535.13|531.13|535.43|531.43|535.11|531.11|24
1615252590000|2021-03-09 01:16:30|535.16|531.16|535.11|531.11|535.16|531.16|534.9|530.9|34
1615252600000|2021-03-09 01:16:40|535.1|531.1|535.08|531.08|535.15|531.15|535.07|531.07|21
1615252610000|2021-03-09 01:16:50|535.11|531.11|535.24|531.24|535.25|531.25|535.08|531.08|18
1615252620000|2021-03-09 01:17:00|535.21|531.21|534.91|530.91|535.24|531.24|534.81|530.81|35
1615252630000|2021-03-09 01:17:10|534.88|530.88|535.07|531.07|535.07|531.07|534.81|530.81|33
1615252640000|2021-03-09 01:17:20|535.05|531.05|535.11|531.11|535.14|531.14|535.03|531.03|24
1615252650000|2021-03-09 01:17:30|535.1|531.1|535.15|531.15|535.19|531.19|535.09|531.09|26
1615252660000|2021-03-09 01:17:40|535.19|531.19|535.22|531.22|535.23|531.23|535.15|531.15|22
1615252670000|2021-03-09 01:17:50|535.21|531.21|535.24|531.24|535.3|531.3|535.18|531.18|25
1615252680000|2021-03-09 01:18:00|535.23|531.23|535.18|531.18|535.24|531.24|535.17|531.17|19
1615252690000|2021-03-09 01:18:10|535.2|531.2|535.11|531.11|535.2|531.2|535.05|531.05|18
1615252700000|2021-03-09 01:18:20|535.1|531.1|535.09|531.09|535.12|531.12|535.04|531.04|20
1615252710000|2021-03-09 01:18:30|535.08|531.08|535.09|531.09|535.11|531.11|535.04|531.04|23
1615252720000|2021-03-09 01:18:40|535.1|531.1|535.07|531.07|535.1|531.1|534.98|530.98|18
1615252730000|2021-03-09 01:18:50|535.05|531.05|535.05|531.05|535.12|531.12|535.02|531.02|26
1615252740000|2021-03-09 01:19:00|535.09|531.09|535.1|531.1|535.13|531.13|535.03|531.03|23
1615252750000|2021-03-09 01:19:10|535.12|531.12|535.11|531.11|535.12|531.12|535.04|531.04|23
1615252760000|2021-03-09 01:19:20|535.1|531.1|535.08|531.08|535.2|531.2|534.98|530.98|29
1615252770000|2021-03-09 01:19:30|535.1|531.1|535.09|531.09|535.12|531.12|535.03|531.03|24
1615252780000|2021-03-09 01:19:40|535.08|531.08|535.07|531.07|535.14|531.14|535.06|531.06|28
1615252790000|2021-03-09 01:19:50|535.09|531.09|535.07|531.07|535.16|531.16|535.06|531.06|20
1615252800000|2021-03-09 01:20:00|535.08|531.08|535.28|531.28|535.31|531.31|535.08|531.08|27
1615252810000|2021-03-09 01:20:10|535.32|531.32|535.27|531.27|535.32|531.32|535.19|531.19|25
1615252820000|2021-03-09 01:20:20|535.32|531.32|535.35|531.35|535.37|531.37|535.26|531.26|16
1615252830000|2021-03-09 01:20:30|535.34|531.34|535.22|531.22|535.43|531.43|535.2|531.2|21
1615252840000|2021-03-09 01:20:40|535.2|531.2|535.25|531.25|535.27|531.27|535.2|531.2|20
1615252850000|2021-03-09 01:20:50|535.28|531.28|535.28|531.28|535.31|531.31|535.18|531.18|19
1615252860000|2021-03-09 01:21:00|535.29|531.29|536.35|532.35|536.35|532.35|535.29|531.29|27
1615252870000|2021-03-09 01:21:10|536.44|532.44|536.35|532.35|536.5|532.5|536.21|532.21|30
1615252880000|2021-03-09 01:21:20|536.32|532.32|536.41|532.41|536.42|532.42|536.25|532.25|26
1615252890000|2021-03-09 01:21:30|536.38|532.38|536.36|532.36|536.39|532.39|536.28|532.28|20
1615252900000|2021-03-09 01:21:40|536.35|532.35|535.95|531.95|536.35|532.35|535.95|531.95|33
1615252910000|2021-03-09 01:21:50|536|532|535.9|531.9|536.03|532.03|535.85|531.85|36
1615252920000|2021-03-09 01:22:00|535.93|531.93|535.63|531.63|535.94|531.94|535.59|531.59|34
1615252930000|2021-03-09 01:22:10|535.6|531.6|535.13|531.13|535.61|531.61|534.9|530.9|34
1615252940000|2021-03-09 01:22:20|535.11|531.11|535.08|531.08|535.16|531.16|534.76|530.76|39
1615252950000|2021-03-09 01:22:30|534.95|530.95|534.91|530.91|535.08|531.08|534.72|530.72|31
1615252960000|2021-03-09 01:22:40|534.92|530.92|534.72|530.72|535|531|534.55|530.55|29
1615252970000|2021-03-09 01:22:50|534.67|530.67|534.7|530.7|534.84|530.84|534.52|530.52|33
1615252980000|2021-03-09 01:23:00|534.71|530.71|534.71|530.71|534.93|530.93|534.62|530.62|29
1615252990000|2021-03-09 01:23:10|534.67|530.67|534.41|530.41|534.67|530.67|534.31|530.31|29
1615253000000|2021-03-09 01:23:20|534.39|530.39|534.35|530.35|534.41|530.41|534.24|530.24|34
1615253010000|2021-03-09 01:23:30|534.36|530.36|534.45|530.45|534.45|530.45|534.27|530.27|25
1615253020000|2021-03-09 01:23:40|534.46|530.46|534.1|530.1|534.46|530.46|534.03|530.03|31
1615253030000|2021-03-09 01:23:50|534.05|530.05|534.2|530.2|534.22|530.22|534.04|530.04|37
1615253040000|2021-03-09 01:24:00|534.22|530.22|534.32|530.32|534.37|530.37|534.13|530.13|39
1615253050000|2021-03-09 01:24:10|534.3|530.3|534.68|530.68|534.91|530.91|534.3|530.3|35
1615253060000|2021-03-09 01:24:20|534.71|530.71|534.68|530.68|534.71|530.71|534.41|530.41|31
1615253070000|2021-03-09 01:24:30|534.83|530.83|534.91|530.91|534.97|530.97|534.62|530.62|30
1615253080000|2021-03-09 01:24:40|534.92|530.92|534.97|530.97|534.97|530.97|534.91|530.91|23
1615253090000|2021-03-09 01:24:50|534.96|530.96|535.5|531.5|535.68|531.68|534.96|530.96|31
1615253100000|2021-03-09 01:25:00|535.29|531.29|535.79|531.79|535.83|531.83|535.1|531.1|35
1615253110000|2021-03-09 01:25:10|535.73|531.73|535.93|531.93|536.12|532.12|535.72|531.72|33
1615253120000|2021-03-09 01:25:20|535.99|531.99|536.16|532.16|536.16|532.16|535.92|531.92|22
1615253130000|2021-03-09 01:25:30|536.13|532.13|536.39|532.39|536.39|532.39|536.13|532.13|25
1615253140000|2021-03-09 01:25:40|536.51|532.51|536.66|532.66|536.75|532.75|536.41|532.41|36
1615253150000|2021-03-09 01:25:50|536.63|532.63|536.78|532.78|536.81|532.81|536.46|532.46|33
1615253160000|2021-03-09 01:26:00|536.73|532.73|536.79|532.79|536.92|532.92|536.73|532.73|26
1615253170000|2021-03-09 01:26:10|536.85|532.85|536.8|532.8|536.9|532.9|536.73|532.73|35
1615253180000|2021-03-09 01:26:20|536.76|532.76|536.58|532.58|536.9|532.9|536.35|532.35|33
1615253190000|2021-03-09 01:26:30|536.63|532.63|536.73|532.73|536.79|532.79|536.34|532.34|37
1615253200000|2021-03-09 01:26:40|536.66|532.66|536.86|532.86|536.87|532.87|536.64|532.64|35
1615253210000|2021-03-09 01:26:50|536.85|532.85|536.87|532.87|536.87|532.87|536.7|532.7|23
1615253220000|2021-03-09 01:27:00|536.85|532.85|536.84|532.84|536.9|532.9|536.78|532.78|30
1615253230000|2021-03-09 01:27:10|536.83|532.83|536.58|532.58|536.83|532.83|536.55|532.55|32
1615253240000|2021-03-09 01:27:20|536.6|532.6|536.64|532.64|536.73|532.73|536.44|532.44|34
1615253250000|2021-03-09 01:27:30|536.69|532.69|536.56|532.56|536.75|532.75|536.4|532.4|39
1615253260000|2021-03-09 01:27:40|536.53|532.53|536.67|532.67|536.68|532.68|536.47|532.47|22
1615253270000|2021-03-09 01:27:50|536.66|532.66|536.63|532.63|536.8|532.8|536.57|532.57|30
1615253280000|2021-03-09 01:28:00|536.64|532.64|536.71|532.71|536.71|532.71|536.46|532.46|34
1615253290000|2021-03-09 01:28:10|536.65|532.65|536.53|532.53|536.69|532.69|536.45|532.45|32
1615253300000|2021-03-09 01:28:20|536.57|532.57|536.54|532.54|536.58|532.58|536.34|532.34|35
1615253310000|2021-03-09 01:28:30|536.58|532.58|536.55|532.55|536.59|532.59|536.52|532.52|29
1615253320000|2021-03-09 01:28:40|536.51|532.51|536.55|532.55|536.6|532.6|536.44|532.44|31
1615253330000|2021-03-09 01:28:50|536.54|532.54|536.59|532.59|536.59|532.59|536.47|532.47|26
1615253340000|2021-03-09 01:29:00|536.61|532.61|536.8|532.8|536.8|532.8|536.57|532.57|32
1615253350000|2021-03-09 01:29:10|536.65|532.65|536.72|532.72|536.78|532.78|536.63|532.63|20
1615253360000|2021-03-09 01:29:20|536.71|532.71|536.76|532.76|536.85|532.85|536.71|532.71|21
1615253370000|2021-03-09 01:29:30|536.88|532.88|537.37|533.37|537.37|533.37|536.75|532.75|20
1615253380000|2021-03-09 01:29:40|537.42|533.42|537.48|533.48|537.5|533.5|537.04|533.04|35
1615253390000|2021-03-09 01:29:50|537.49|533.49|537.45|533.45|537.51|533.51|537.36|533.36|33
1615253400000|2021-03-09 01:30:00|537.46|533.46|537.54|533.54|537.62|533.62|537.45|533.45|21
1615253410000|2021-03-09 01:30:10|537.56|533.56|537.5|533.5|537.58|533.58|537.49|533.49|24
1615253420000|2021-03-09 01:30:20|537.52|533.52|537.63|533.63|537.7|533.7|537.35|533.35|35
1615253430000|2021-03-09 01:30:30|537.75|533.75|537.65|533.65|537.76|533.76|537.33|533.33|32
1615253440000|2021-03-09 01:30:40|537.67|533.67|537.61|533.61|537.67|533.67|537.55|533.55|33
1615253450000|2021-03-09 01:30:50|537.6|533.6|537.26|533.26|537.6|533.6|537.21|533.21|32
1615253460000|2021-03-09 01:31:00|537.27|533.27|537.32|533.32|537.36|533.36|537.22|533.22|30
1615253470000|2021-03-09 01:31:10|537.31|533.31|537.23|533.23|537.34|533.34|537.09|533.09|29
1615253480000|2021-03-09 01:31:20|537.22|533.22|537.27|533.27|537.35|533.35|537.2|533.2|13
1615253490000|2021-03-09 01:31:30|537.29|533.29|537.08|533.08|537.32|533.32|537.07|533.07|25
1615253500000|2021-03-09 01:31:40|537.12|533.12|537.37|533.37|537.37|533.37|537.12|533.12|29
1615253510000|2021-03-09 01:31:50|537.34|533.34|537.7|533.7|537.72|533.72|537.26|533.26|33
1615253520000|2021-03-09 01:32:00|537.72|533.72|537.82|533.82|537.82|533.82|537.68|533.68|27
1615253530000|2021-03-09 01:32:10|537.75|533.75|538.21|534.21|538.21|534.21|537.75|533.75|36
1615253540000|2021-03-09 01:32:20|538.18|534.18|538.18|534.18|538.47|534.47|538.11|534.11|31
1615253550000|2021-03-09 01:32:30|538.16|534.16|538.36|534.36|538.58|534.58|538.09|534.09|38
1615253560000|2021-03-09 01:32:40|538.38|534.38|538.36|534.36|538.43|534.43|538.23|534.23|31
1615253570000|2021-03-09 01:32:50|538.32|534.32|538.3|534.3|538.4|534.4|538.21|534.21|30
1615253580000|2021-03-09 01:33:00|538.32|534.32|538.24|534.24|538.33|534.33|538.14|534.14|37
1615253590000|2021-03-09 01:33:10|538.25|534.25|538.2|534.2|538.41|534.41|538.17|534.17|31
1615253600000|2021-03-09 01:33:20|538.29|534.29|538.45|534.45|538.45|534.45|538.16|534.16|33
1615253610000|2021-03-09 01:33:30|538.51|534.51|538.31|534.31|538.64|534.64|538.31|534.31|34
1615253620000|2021-03-09 01:33:40|538.32|534.32|538.32|534.32|538.46|534.46|538.22|534.22|37
1615253630000|2021-03-09 01:33:50|538.28|534.28|538.51|534.51|538.56|534.56|538.25|534.25|32
1615253640000|2021-03-09 01:34:00|538.5|534.5|538.55|534.55|538.57|534.57|538.44|534.44|20
1615253650000|2021-03-09 01:34:10|538.52|534.52|538.66|534.66|538.77|534.77|538.26|534.26|27
1615253660000|2021-03-09 01:34:20|538.67|534.67|538.55|534.55|538.72|534.72|538.52|534.52|23
1615253670000|2021-03-09 01:34:30|538.59|534.59|538.53|534.53|538.6|534.6|538.52|534.52|24
1615253680000|2021-03-09 01:34:40|538.52|534.52|538.47|534.47|538.58|534.58|538.47|534.47|19
1615253690000|2021-03-09 01:34:50|538.46|534.46|538.44|534.44|538.51|534.51|538.41|534.41|25
1615253700000|2021-03-09 01:35:00|538.46|534.46|538.47|534.47|538.48|534.48|538.41|534.41|16
1615253710000|2021-03-09 01:35:10|538.46|534.46|538.53|534.53|538.53|534.53|538.41|534.41|23
1615253720000|2021-03-09 01:35:20|538.52|534.52|538.47|534.47|538.52|534.52|538.45|534.45|21
1615253730000|2021-03-09 01:35:30|538.48|534.48|538.55|534.55|538.57|534.57|538.48|534.48|15
1615253740000|2021-03-09 01:35:40|538.56|534.56|538.49|534.49|538.59|534.59|538.44|534.44|27
1615253750000|2021-03-09 01:35:50|538.5|534.5|538.62|534.62|538.64|534.64|538.5|534.5|19
1615253760000|2021-03-09 01:36:00|538.61|534.61|538.58|534.58|538.66|534.66|538.46|534.46|26
1615253770000|2021-03-09 01:36:10|538.57|534.57|538.7|534.7|538.72|534.72|538.51|534.51|23
1615253780000|2021-03-09 01:36:20|538.71|534.71|538.77|534.77|538.77|534.77|538.69|534.69|22
1615253790000|2021-03-09 01:36:30|538.76|534.76|538.9|534.9|538.9|534.9|538.76|534.76|16
1615253800000|2021-03-09 01:36:40|538.89|534.89|538.91|534.91|538.91|534.91|538.76|534.76|23
1615253810000|2021-03-09 01:36:50|538.89|534.89|538.87|534.87|539.02|535.02|538.86|534.86|24
1615253820000|2021-03-09 01:37:00|538.92|534.92|538.97|534.97|539|535|538.88|534.88|18
1615253830000|2021-03-09 01:37:10|538.98|534.98|539.15|535.15|539.22|535.22|538.95|534.95|16
1615253840000|2021-03-09 01:37:20|539.04|535.04|539.25|535.25|539.25|535.25|539.04|535.04|23
1615253850000|2021-03-09 01:37:30|539.24|535.24|539.32|535.32|539.46|535.46|539.24|535.24|18
1615253860000|2021-03-09 01:37:40|539.3|535.3|539.5|535.5|539.53|535.53|539.29|535.29|24
1615253870000|2021-03-09 01:37:50|539.53|535.53|539.46|535.46|539.6|535.6|539.46|535.46|14
1615253880000|2021-03-09 01:38:00|539.42|535.42|539.55|535.55|539.64|535.64|539.42|535.42|26
1615253890000|2021-03-09 01:38:10|539.56|535.56|539.18|535.18|539.56|535.56|539.18|535.18|34
1615253900000|2021-03-09 01:38:20|539.19|535.19|539.03|535.03|539.3|535.3|538.94|534.94|33
1615253910000|2021-03-09 01:38:30|539.02|535.02|538.8|534.8|539.05|535.05|538.63|534.63|34
1615253920000|2021-03-09 01:38:40|538.82|534.82|538.27|534.27|538.92|534.92|538.27|534.27|35
1615253930000|2021-03-09 01:38:50|538.22|534.22|537.88|533.88|538.28|534.28|537.68|533.68|34
1615253940000|2021-03-09 01:39:00|537.91|533.91|538.03|534.03|538.05|534.05|537.71|533.71|34
1615253950000|2021-03-09 01:39:10|538|534|538.48|534.48|538.75|534.75|538|534|33
1615253960000|2021-03-09 01:39:20|538.51|534.51|538.8|534.8|538.8|534.8|538.51|534.51|24
1615253970000|2021-03-09 01:39:30|538.81|534.81|538.48|534.48|538.81|534.81|538.43|534.43|25
1615253980000|2021-03-09 01:39:40|538.47|534.47|538.5|534.5|538.62|534.62|538.4|534.4|31
1615253990000|2021-03-09 01:39:50|538.44|534.44|538.3|534.3|538.45|534.45|538.11|534.11|34
1615254000000|2021-03-09 01:40:00|538.39|534.39|538.18|534.18|538.45|534.45|538.18|534.18|34
1615254010000|2021-03-09 01:40:10|538.13|534.13|537.75|533.75|538.28|534.28|537.67|533.67|33
1615254020000|2021-03-09 01:40:20|537.62|533.62|537.67|533.67|538.08|534.08|537.6|533.6|31
1615254030000|2021-03-09 01:40:30|537.65|533.65|538.13|534.13|538.15|534.15|537.64|533.64|33
1615254040000|2021-03-09 01:40:40|538.12|534.12|537.84|533.84|538.15|534.15|537.83|533.83|29
1615254050000|2021-03-09 01:40:50|537.93|533.93|537.91|533.91|537.99|533.99|537.73|533.73|26
1615254060000|2021-03-09 01:41:00|537.9|533.9|538.01|534.01|538.28|534.28|537.82|533.82|35
1615254070000|2021-03-09 01:41:10|538.05|534.05|538.1|534.1|538.18|534.18|538|534|26
1615254080000|2021-03-09 01:41:20|538.16|534.16|537.81|533.81|538.18|534.18|537.78|533.78|32
1615254090000|2021-03-09 01:41:30|537.82|533.82|537.77|533.77|538.03|534.03|537.75|533.75|26
1615254100000|2021-03-09 01:41:40|537.79|533.79|537.84|533.84|537.95|533.95|537.76|533.76|27
1615254110000|2021-03-09 01:41:50|537.86|533.86|537.69|533.69|537.9|533.9|537.61|533.61|29
1615254120000|2021-03-09 01:42:00|537.68|533.68|537.56|533.56|537.69|533.69|537.52|533.52|27
1615254130000|2021-03-09 01:42:10|537.55|533.55|537.55|533.55|537.66|533.66|537.41|533.41|30
1615254140000|2021-03-09 01:42:20|537.57|533.57|537.57|533.57|537.69|533.69|537.54|533.54|29
1615254150000|2021-03-09 01:42:30|537.61|533.61|537.63|533.63|537.71|533.71|537.58|533.58|27
1615254160000|2021-03-09 01:42:40|537.59|533.59|537.61|533.61|537.67|533.67|537.46|533.46|28
1615254170000|2021-03-09 01:42:50|537.62|533.62|537.62|533.62|537.7|533.7|537.61|533.61|16
1615254180000|2021-03-09 01:43:00|537.61|533.61|537.61|533.61|537.67|533.67|537.54|533.54|26
1615254190000|2021-03-09 01:43:10|537.62|533.62|537.6|533.6|537.64|533.64|537.48|533.48|24
1615254200000|2021-03-09 01:43:20|537.61|533.61|537.32|533.32|537.65|533.65|537.32|533.32|27
1615254210000|2021-03-09 01:43:30|537.31|533.31|537.52|533.52|537.63|533.63|537.31|533.31|28
1615254220000|2021-03-09 01:43:40|537.54|533.54|537.4|533.4|537.54|533.54|537.37|533.37|26
1615254230000|2021-03-09 01:43:50|537.37|533.37|537.45|533.45|537.59|533.59|537.37|533.37|24
1615254240000|2021-03-09 01:44:00|537.44|533.44|536.95|532.95|537.51|533.51|536.73|532.73|34
1615254250000|2021-03-09 01:44:10|537.06|533.06|536.63|532.63|537.16|533.16|536.63|532.63|33
1615254260000|2021-03-09 01:44:20|536.59|532.59|535.96|531.96|536.91|532.91|535.96|531.96|35
1615254270000|2021-03-09 01:44:30|535.99|531.99|535.71|531.71|536.11|532.11|535.59|531.59|35
1615254280000|2021-03-09 01:44:40|535.6|531.6|535.78|531.78|535.9|531.9|535.6|531.6|32
1615254290000|2021-03-09 01:44:50|535.79|531.79|536.17|532.17|536.17|532.17|535.77|531.77|38
1615254300000|2021-03-09 01:45:00|536.04|532.04|535.76|531.76|536.04|532.04|535.7|531.7|30
1615254310000|2021-03-09 01:45:10|535.78|531.78|535.64|531.64|535.81|531.81|535.5|531.5|34
1615254320000|2021-03-09 01:45:20|535.65|531.65|535.63|531.63|535.74|531.74|535.51|531.51|33
1615254330000|2021-03-09 01:45:30|535.61|531.61|535.67|531.67|535.67|531.67|535.52|531.52|31
1615254340000|2021-03-09 01:45:40|535.65|531.65|535.56|531.56|535.67|531.67|535.56|531.56|29
1615254350000|2021-03-09 01:45:50|535.57|531.57|535.63|531.63|535.68|531.68|535.54|531.54|33
1615254360000|2021-03-09 01:46:00|535.67|531.67|535.73|531.73|535.79|531.79|535.55|531.55|28
1615254370000|2021-03-09 01:46:10|535.72|531.72|535.85|531.85|535.89|531.89|535.72|531.72|25
1615254380000|2021-03-09 01:46:20|535.86|531.86|535.97|531.97|536.14|532.14|535.86|531.86|26
1615254390000|2021-03-09 01:46:30|535.99|531.99|536.43|532.43|536.43|532.43|535.96|531.96|29
1615254400000|2021-03-09 01:46:40|536.21|532.21|536.02|532.02|536.44|532.44|535.98|531.98|37
1615254410000|2021-03-09 01:46:50|535.88|531.88|536.41|532.41|536.41|532.41|535.88|531.88|36
1615254420000|2021-03-09 01:47:00|536.4|532.4|536.45|532.45|536.48|532.48|536.31|532.31|19
1615254430000|2021-03-09 01:47:10|536.43|532.43|536.12|532.12|536.43|532.43|536.07|532.07|27
1615254440000|2021-03-09 01:47:20|536.13|532.13|536.01|532.01|536.14|532.14|535.99|531.99|26
1615254450000|2021-03-09 01:47:30|536.02|532.02|536|532|536.05|532.05|535.94|531.94|27
1615254460000|2021-03-09 01:47:40|536.01|532.01|536.28|532.28|536.3|532.3|535.96|531.96|34
1615254470000|2021-03-09 01:47:50|536.29|532.29|536.01|532.01|536.29|532.29|535.97|531.97|21
1615254480000|2021-03-09 01:48:00|535.98|531.98|536.06|532.06|536.11|532.11|535.96|531.96|32
1615254490000|2021-03-09 01:48:10|536.08|532.08|536.04|532.04|536.08|532.08|536.02|532.02|23
1615254500000|2021-03-09 01:48:20|536.05|532.05|536.66|532.66|536.66|532.66|535.96|531.96|32
1615254510000|2021-03-09 01:48:30|536.64|532.64|537.16|533.16|537.2|533.2|536.64|532.64|24
1615254520000|2021-03-09 01:48:40|537.21|533.21|537.69|533.69|537.69|533.69|537.21|533.21|24
1615254530000|2021-03-09 01:48:50|537.57|533.57|537.66|533.66|537.89|533.89|537.23|533.23|34
1615254540000|2021-03-09 01:49:00|537.64|533.64|537.18|533.18|537.92|533.92|537.18|533.18|36
1615254550000|2021-03-09 01:49:10|537.24|533.24|536.98|532.98|537.27|533.27|536.98|532.98|37
1615254560000|2021-03-09 01:49:20|536.96|532.96|536.42|532.42|537.05|533.05|536.42|532.42|35
1615254570000|2021-03-09 01:49:30|536.41|532.41|536.63|532.63|536.92|532.92|536.4|532.4|32
1615254580000|2021-03-09 01:49:40|536.37|532.37|536.19|532.19|536.61|532.61|536.07|532.07|32
1615254590000|2021-03-09 01:49:50|536.15|532.15|536.33|532.33|536.4|532.4|536.15|532.15|36
1615254600000|2021-03-09 01:50:00|536.31|532.31|535.88|531.88|536.34|532.34|535.86|531.86|30
1615254610000|2021-03-09 01:50:10|535.98|531.98|535.94|531.94|536.04|532.04|535.91|531.91|31
1615254620000|2021-03-09 01:50:20|535.95|531.95|535.71|531.71|536.02|532.02|535.71|531.71|34
1615254630000|2021-03-09 01:50:30|535.83|531.83|535.96|531.96|536.1|532.1|535.72|531.72|30
1615254640000|2021-03-09 01:50:40|535.97|531.97|536.23|532.23|536.23|532.23|535.95|531.95|27
1615254650000|2021-03-09 01:50:50|536.19|532.19|536.27|532.27|536.37|532.37|536.12|532.12|30
1615254660000|2021-03-09 01:51:00|536.28|532.28|536.38|532.38|536.4|532.4|536.28|532.28|26
1615254670000|2021-03-09 01:51:10|536.35|532.35|536.28|532.28|536.37|532.37|536.18|532.18|27
1615254680000|2021-03-09 01:51:20|536.29|532.29|536.39|532.39|536.39|532.39|536.15|532.15|23
1615254690000|2021-03-09 01:51:30|536.36|532.36|536.86|532.86|536.91|532.91|536.36|532.36|29
1615254700000|2021-03-09 01:51:40|536.85|532.85|536.8|532.8|536.88|532.88|536.54|532.54|29
1615254710000|2021-03-09 01:51:50|536.83|532.83|537.25|533.25|537.53|533.53|536.83|532.83|35
1615254720000|2021-03-09 01:52:00|537.39|533.39|537.45|533.45|537.65|533.65|537.36|533.36|35
1615254730000|2021-03-09 01:52:10|537.6|533.6|537.54|533.54|537.68|533.68|537.42|533.42|32
1615254740000|2021-03-09 01:52:20|537.55|533.55|537.47|533.47|537.76|533.76|537.15|533.15|37
1615254750000|2021-03-09 01:52:30|537.46|533.46|537.53|533.53|537.62|533.62|537.26|533.26|30
1615254760000|2021-03-09 01:52:40|537.45|533.45|537.03|533.03|537.45|533.45|536.82|532.82|34
1615254770000|2021-03-09 01:52:50|537.07|533.07|536.73|532.73|537.23|533.23|536.72|532.72|37
1615254780000|2021-03-09 01:53:00|536.71|532.71|536.91|532.91|536.91|532.91|536.57|532.57|33
1615254790000|2021-03-09 01:53:10|536.6|532.6|536.71|532.71|536.85|532.85|536.6|532.6|29
1615254800000|2021-03-09 01:53:20|536.72|532.72|536.58|532.58|536.82|532.82|536.43|532.43|32
1615254810000|2021-03-09 01:53:30|536.6|532.6|536.58|532.58|536.66|532.66|536.48|532.48|31
1615254820000|2021-03-09 01:53:40|536.64|532.64|536.35|532.35|536.65|532.65|536.29|532.29|30
1615254830000|2021-03-09 01:53:50|536.39|532.39|536.34|532.34|536.48|532.48|536.33|532.33|32
1615254840000|2021-03-09 01:54:00|536.33|532.33|536.4|532.4|536.53|532.53|536.33|532.33|29
1615254850000|2021-03-09 01:54:10|536.5|532.5|536.34|532.34|536.5|532.5|536.33|532.33|24
1615254860000|2021-03-09 01:54:20|536.33|532.33|535.74|531.74|536.33|532.33|535.54|531.54|31
1615254870000|2021-03-09 01:54:30|535.71|531.71|535.59|531.59|535.71|531.71|535.41|531.41|28
1615254880000|2021-03-09 01:54:40|535.72|531.72|535.71|531.71|535.72|531.72|535.48|531.48|36
1615254890000|2021-03-09 01:54:50|535.7|531.7|535.61|531.61|535.72|531.72|535.5|531.5|29
1615254900000|2021-03-09 01:55:00|535.64|531.64|535.55|531.55|535.75|531.75|535.43|531.43|29
1615254910000|2021-03-09 01:55:10|535.45|531.45|535.43|531.43|535.53|531.53|535.34|531.34|33
1615254920000|2021-03-09 01:55:20|535.45|531.45|535.43|531.43|535.48|531.48|535.36|531.36|29
1615254930000|2021-03-09 01:55:30|535.44|531.44|535.37|531.37|535.46|531.46|535.31|531.31|29
1615254940000|2021-03-09 01:55:40|535.42|531.42|535.48|531.48|535.54|531.54|535.32|531.32|22
1615254950000|2021-03-09 01:55:50|535.49|531.49|535.75|531.75|535.8|531.8|535.45|531.45|28
1615254960000|2021-03-09 01:56:00|535.77|531.77|535.84|531.84|535.89|531.89|535.77|531.77|31
1615254970000|2021-03-09 01:56:10|535.81|531.81|535.81|531.81|535.84|531.84|535.63|531.63|27
1615254980000|2021-03-09 01:56:20|535.82|531.82|535.96|531.96|536.03|532.03|535.77|531.77|27
1615254990000|2021-03-09 01:56:30|535.97|531.97|536.14|532.14|536.17|532.17|535.85|531.85|32
1615255000000|2021-03-09 01:56:40|536.12|532.12|536.22|532.22|536.32|532.32|536.12|532.12|20
1615255010000|2021-03-09 01:56:50|536.23|532.23|536.43|532.43|536.43|532.43|536.19|532.19|14
1615255020000|2021-03-09 01:57:00|536.4|532.4|536.27|532.27|536.43|532.43|536.2|532.2|27
1615255030000|2021-03-09 01:57:10|536.41|532.41|536.32|532.32|536.42|532.42|536.12|532.12|27
1615255040000|2021-03-09 01:57:20|536.25|532.25|536.09|532.09|536.31|532.31|536.07|532.07|33
1615255050000|2021-03-09 01:57:30|536.11|532.11|536.11|532.11|536.23|532.23|536.07|532.07|35
1615255060000|2021-03-09 01:57:40|536.1|532.1|535.82|531.82|536.22|532.22|535.82|531.82|34
1615255070000|2021-03-09 01:57:50|535.81|531.81|535.53|531.53|535.81|531.81|535.45|531.45|34
1615255080000|2021-03-09 01:58:00|535.49|531.49|535.39|531.39|535.51|531.51|535.31|531.31|30
1615255090000|2021-03-09 01:58:10|535.45|531.45|535.51|531.51|535.7|531.7|535.45|531.45|31
1615255100000|2021-03-09 01:58:20|535.5|531.5|535.54|531.54|535.57|531.57|535.34|531.34|38
1615255110000|2021-03-09 01:58:30|535.53|531.53|535.65|531.65|535.85|531.85|535.53|531.53|35
1615255120000|2021-03-09 01:58:40|535.77|531.77|536.18|532.18|536.18|532.18|535.61|531.61|32
1615255130000|2021-03-09 01:58:50|536.32|532.32|536.17|532.17|536.37|532.37|536.1|532.1|35
1615255140000|2021-03-09 01:59:00|536.31|532.31|536.47|532.47|536.47|532.47|536.29|532.29|33
1615255150000|2021-03-09 01:59:10|536.35|532.35|536.5|532.5|536.54|532.54|536.31|532.31|34
1615255160000|2021-03-09 01:59:20|536.49|532.49|536.57|532.57|536.61|532.61|536.39|532.39|27
1615255170000|2021-03-09 01:59:30|536.55|532.55|536.73|532.73|536.8|532.8|536.48|532.48|30
1615255180000|2021-03-09 01:59:40|536.81|532.81|536.68|532.68|536.81|532.81|536.33|532.33|31
1615255190000|2021-03-09 01:59:50|536.67|532.67|536.71|532.71|536.83|532.83|536.61|532.61|29
1615255200000|2021-03-09 02:00:00|536.7|532.7|537.07|533.07|537.07|533.07|536.7|532.7|30
1615255210000|2021-03-09 02:00:10|537.15|533.15|537.44|533.44|537.52|533.52|537.15|533.15|28
1615255220000|2021-03-09 02:00:20|537.45|533.45|537.63|533.63|537.68|533.68|537.36|533.36|31
1615255230000|2021-03-09 02:00:30|537.52|533.52|537.25|533.25|537.52|533.52|537.24|533.24|35
1615255240000|2021-03-09 02:00:40|537.26|533.26|537.21|533.21|537.4|533.4|536.97|532.97|35
1615255250000|2021-03-09 02:00:50|537.19|533.19|537.31|533.31|537.37|533.37|537.19|533.19|29
1615255260000|2021-03-09 02:01:00|537.17|533.17|537.35|533.35|537.36|533.36|537.15|533.15|28
1615255270000|2021-03-09 02:01:10|537.36|533.36|537.33|533.33|537.37|533.37|537.27|533.27|29
1615255280000|2021-03-09 02:01:20|537.44|533.44|537.36|533.36|537.55|533.55|537.25|533.25|31
1615255290000|2021-03-09 02:01:30|537.41|533.41|537.34|533.34|537.45|533.45|537.3|533.3|22
1615255300000|2021-03-09 02:01:40|537.38|533.38|537.34|533.34|537.48|533.48|537.34|533.34|28
1615255310000|2021-03-09 02:01:50|537.29|533.29|537.35|533.35|537.44|533.44|537.29|533.29|23
1615255320000|2021-03-09 02:02:00|537.37|533.37|537.42|533.42|537.5|533.5|537.37|533.37|26
1615255330000|2021-03-09 02:02:10|537.44|533.44|537.45|533.45|537.49|533.49|537.38|533.38|27
1615255340000|2021-03-09 02:02:20|537.43|533.43|537.51|533.51|537.51|533.51|537.31|533.31|28
1615255350000|2021-03-09 02:02:30|537.49|533.49|537.39|533.39|537.5|533.5|537.27|533.27|27
1615255360000|2021-03-09 02:02:40|537.4|533.4|537.48|533.48|537.5|533.5|537.36|533.36|22
1615255370000|2021-03-09 02:02:50|537.47|533.47|537.57|533.57|537.58|533.58|537.44|533.44|24
1615255380000|2021-03-09 02:03:00|537.58|533.58|537.22|533.22|537.58|533.58|537.12|533.12|28
1615255390000|2021-03-09 02:03:10|537.2|533.2|537.15|533.15|537.26|533.26|537.05|533.05|28
1615255400000|2021-03-09 02:03:20|537.09|533.09|536.93|532.93|537.11|533.11|536.91|532.91|20
1615255410000|2021-03-09 02:03:30|536.89|532.89|536.91|532.91|537|533|536.84|532.84|33
1615255420000|2021-03-09 02:03:40|536.88|532.88|536.8|532.8|536.89|532.89|536.79|532.79|23
1615255430000|2021-03-09 02:03:50|536.79|532.79|537.08|533.08|537.16|533.16|536.71|532.71|32
1615255440000|2021-03-09 02:04:00|537.07|533.07|537.07|533.07|537.16|533.16|536.89|532.89|28
1615255450000|2021-03-09 02:04:10|537.08|533.08|536.54|532.54|537.08|533.08|536.54|532.54|28
1615255460000|2021-03-09 02:04:20|536.53|532.53|536.42|532.42|536.77|532.77|536.38|532.38|30
1615255470000|2021-03-09 02:04:30|536.4|532.4|536.34|532.34|536.58|532.58|536.31|532.31|28
1615255480000|2021-03-09 02:04:40|536.31|532.31|535.81|531.81|536.33|532.33|535.81|531.81|28
1615255490000|2021-03-09 02:04:50|535.8|531.8|535.56|531.56|535.88|531.88|535.56|531.56|29
1615255500000|2021-03-09 02:05:00|535.49|531.49|535.23|531.23|535.55|531.55|535.23|531.23|23
1615255510000|2021-03-09 02:05:10|535.17|531.17|534.7|530.7|535.17|531.17|534.69|530.69|27
1615255520000|2021-03-09 02:05:20|534.8|530.8|535.11|531.11|535.11|531.11|534.77|530.77|28
1615255530000|2021-03-09 02:05:30|535.15|531.15|535.6|531.6|535.6|531.6|535.12|531.12|30
1615255540000|2021-03-09 02:05:40|535.54|531.54|535.24|531.24|535.54|531.54|535.14|531.14|35
1615255550000|2021-03-09 02:05:50|535.23|531.23|535.38|531.38|535.79|531.79|535.2|531.2|36
1615255560000|2021-03-09 02:06:00|535.36|531.36|535.49|531.49|535.7|531.7|535.23|531.23|30
1615255570000|2021-03-09 02:06:10|535.41|531.41|535.44|531.44|535.62|531.62|535.33|531.33|37
1615255580000|2021-03-09 02:06:20|535.33|531.33|535.66|531.66|535.66|531.66|535.31|531.31|34
1615255590000|2021-03-09 02:06:30|535.67|531.67|535.55|531.55|535.74|531.74|535.48|531.48|31
1615255600000|2021-03-09 02:06:40|535.52|531.52|535.53|531.53|535.6|531.6|535.48|531.48|27
1615255610000|2021-03-09 02:06:50|535.54|531.54|535.62|531.62|535.71|531.71|535.49|531.49|28
1615255620000|2021-03-09 02:07:00|535.63|531.63|535.7|531.7|535.72|531.72|535.55|531.55|30
1615255630000|2021-03-09 02:07:10|535.69|531.69|535.68|531.68|535.7|531.7|535.53|531.53|28
1615255640000|2021-03-09 02:07:20|535.69|531.69|535.65|531.65|535.69|531.69|535.54|531.54|21
1615255650000|2021-03-09 02:07:30|535.63|531.63|535.54|531.54|535.65|531.65|535.52|531.52|20
1615255660000|2021-03-09 02:07:40|535.53|531.53|535.51|531.51|535.57|531.57|535.46|531.46|30
1615255670000|2021-03-09 02:07:50|535.48|531.48|535.39|531.39|535.51|531.51|535.36|531.36|31
1615255680000|2021-03-09 02:08:00|535.4|531.4|535.3|531.3|535.41|531.41|535.27|531.27|26
1615255690000|2021-03-09 02:08:10|535.29|531.29|535.31|531.31|535.41|531.41|535.28|531.28|26
1615255700000|2021-03-09 02:08:20|535.3|531.3|535.21|531.21|535.33|531.33|535.2|531.2|24
1615255710000|2021-03-09 02:08:30|535.23|531.23|535.07|531.07|535.23|531.23|535.01|531.01|25
1615255720000|2021-03-09 02:08:40|534.9|530.9|535.11|531.11|535.17|531.17|534.9|530.9|29
1615255730000|2021-03-09 02:08:50|535.12|531.12|534.92|530.92|535.21|531.21|534.88|530.88|26
1615255740000|2021-03-09 02:09:00|534.96|530.96|534.98|530.98|535.12|531.12|534.89|530.89|26
1615255750000|2021-03-09 02:09:10|534.99|530.99|535.07|531.07|535.13|531.13|534.96|530.96|28
1615255760000|2021-03-09 02:09:20|535.02|531.02|535.01|531.01|535.11|531.11|534.99|530.99|28
1615255770000|2021-03-09 02:09:30|534.99|530.99|535.05|531.05|535.12|531.12|534.99|530.99|21
1615255780000|2021-03-09 02:09:40|535.06|531.06|535.15|531.15|535.18|531.18|534.96|530.96|32
1615255790000|2021-03-09 02:09:50|535.16|531.16|535|531|535.16|531.16|534.94|530.94|30
1615255800000|2021-03-09 02:10:00|534.99|530.99|534.99|530.99|535.01|531.01|534.95|530.95|25
1615255810000|2021-03-09 02:10:10|534.97|530.97|535.01|531.01|535.03|531.03|534.84|530.84|23
1615255820000|2021-03-09 02:10:20|535.02|531.02|534.99|530.99|535.03|531.03|534.94|530.94|32
1615255830000|2021-03-09 02:10:30|534.98|530.98|534.99|530.99|535.02|531.02|534.96|530.96|23
1615255840000|2021-03-09 02:10:40|535|531|535.07|531.07|535.16|531.16|534.97|530.97|28
1615255850000|2021-03-09 02:10:50|535.04|531.04|534.97|530.97|535.1|531.1|534.85|530.85|30
1615255860000|2021-03-09 02:11:00|534.96|530.96|534.73|530.73|534.99|530.99|534.72|530.72|21
1615255870000|2021-03-09 02:11:10|534.72|530.72|535.02|531.02|535.03|531.03|534.7|530.7|26
1615255880000|2021-03-09 02:11:20|534.99|530.99|534.93|530.93|534.99|530.99|534.87|530.87|32
1615255890000|2021-03-09 02:11:30|534.98|530.98|535.05|531.05|535.07|531.07|534.98|530.98|21
1615255900000|2021-03-09 02:11:40|535.04|531.04|535.01|531.01|535.06|531.06|534.97|530.97|18
1615255910000|2021-03-09 02:11:50|535|531|534.89|530.89|535|531|534.85|530.85|18
1615255920000|2021-03-09 02:12:00|534.86|530.86|534.96|530.96|534.97|530.97|534.86|530.86|12
1615255930000|2021-03-09 02:12:10|534.97|530.97|534.92|530.92|534.97|530.97|534.86|530.86|25
1615255940000|2021-03-09 02:12:20|534.91|530.91|534.94|530.94|534.94|530.94|534.91|530.91|8
1615255950000|2021-03-09 02:12:30|534.95|530.95|535.02|531.02|535.1|531.1|534.95|530.95|27
1615255960000|2021-03-09 02:12:40|535.03|531.03|535|531|535.03|531.03|534.97|530.97|16
1615255970000|2021-03-09 02:12:50|534.99|530.99|534.97|530.97|535.02|531.02|534.93|530.93|19
1615255980000|2021-03-09 02:13:00|534.98|530.98|535.16|531.16|535.16|531.16|534.95|530.95|26
1615255990000|2021-03-09 02:13:10|535.09|531.09|534.96|530.96|535.13|531.13|534.91|530.91|32
1615256000000|2021-03-09 02:13:20|534.94|530.94|535.03|531.03|535.07|531.07|534.9|530.9|28
1615256010000|2021-03-09 02:13:30|535.08|531.08|535.16|531.16|535.16|531.16|535|531|29
1615256020000|2021-03-09 02:13:40|535.12|531.12|535.12|531.12|535.13|531.13|535.01|531.01|14
1615256030000|2021-03-09 02:13:50|535.11|531.11|535.1|531.1|535.13|531.13|534.98|530.98|16
1615256040000|2021-03-09 02:14:00|535.04|531.04|535.25|531.25|535.26|531.26|535.04|531.04|21
1615256050000|2021-03-09 02:14:10|535.26|531.26|535.25|531.25|535.29|531.29|535.08|531.08|18
1615256060000|2021-03-09 02:14:20|535.28|531.28|535.36|531.36|535.37|531.37|535.23|531.23|30
1615256070000|2021-03-09 02:14:30|535.3|531.3|535.41|531.41|535.41|531.41|535.21|531.21|26
1615256080000|2021-03-09 02:14:40|535.23|531.23|535.47|531.47|535.47|531.47|535.23|531.23|29
1615256090000|2021-03-09 02:14:50|535.46|531.46|535.54|531.54|535.61|531.61|535.35|531.35|29
1615256100000|2021-03-09 02:15:00|535.6|531.6|535.96|531.96|535.96|531.96|535.54|531.54|27
1615256110000|2021-03-09 02:15:10|535.95|531.95|536.09|532.09|536.15|532.15|535.76|531.76|26
1615256120000|2021-03-09 02:15:20|536.08|532.08|536.32|532.32|536.32|532.32|536.08|532.08|19
1615256130000|2021-03-09 02:15:30|536.33|532.33|536.39|532.39|536.41|532.41|536.32|532.32|20
1615256140000|2021-03-09 02:15:40|536.38|532.38|536.3|532.3|536.42|532.42|536.25|532.25|24
1615256150000|2021-03-09 02:15:50|536.35|532.35|536.56|532.56|536.56|532.56|536.13|532.13|22
1615256160000|2021-03-09 02:16:00|536.52|532.52|536.62|532.62|536.62|532.62|536.48|532.48|19
1615256170000|2021-03-09 02:16:10|536.54|532.54|536.46|532.46|536.55|532.55|536.45|532.45|16
1615256180000|2021-03-09 02:16:20|536.48|532.48|536.26|532.26|536.61|532.61|536.15|532.15|28
1615256190000|2021-03-09 02:16:30|536.22|532.22|536.19|532.19|536.38|532.38|536.16|532.16|18
1615256200000|2021-03-09 02:16:40|536.26|532.26|536.09|532.09|536.26|532.26|536.06|532.06|22
1615256210000|2021-03-09 02:16:50|536.1|532.1|535.98|531.98|536.13|532.13|535.94|531.94|31
1615256220000|2021-03-09 02:17:00|535.99|531.99|535.98|531.98|536|532|535.89|531.89|17
1615256230000|2021-03-09 02:17:10|535.97|531.97|535.9|531.9|536|532|535.73|531.73|30
1615256240000|2021-03-09 02:17:20|535.88|531.88|536.02|532.02|536.07|532.07|535.82|531.82|33
1615256250000|2021-03-09 02:17:30|536.05|532.05|535.9|531.9|536.38|532.38|535.89|531.89|37
1615256260000|2021-03-09 02:17:40|536.09|532.09|536.21|532.21|536.28|532.28|535.86|531.86|34
1615256270000|2021-03-09 02:17:50|536.22|532.22|536.14|532.14|536.26|532.26|536.14|532.14|27
1615256280000|2021-03-09 02:18:00|536.15|532.15|536.25|532.25|536.47|532.47|536.13|532.13|34
1615256290000|2021-03-09 02:18:10|536.24|532.24|536.27|532.27|536.44|532.44|536.24|532.24|29
1615256300000|2021-03-09 02:18:20|536.33|532.33|536.48|532.48|536.54|532.54|536.28|532.28|28
1615256310000|2021-03-09 02:18:30|536.53|532.53|536.41|532.41|536.55|532.55|536.36|532.36|22
1615256320000|2021-03-09 02:18:40|536.37|532.37|536.19|532.19|536.49|532.49|536.14|532.14|15
1615256330000|2021-03-09 02:18:50|536.16|532.16|536.33|532.33|536.49|532.49|536.15|532.15|34
1615256340000|2021-03-09 02:19:00|536.38|532.38|536.38|532.38|536.49|532.49|536.28|532.28|31
1615256350000|2021-03-09 02:19:10|536.36|532.36|536.43|532.43|536.45|532.45|536.36|532.36|27
1615256360000|2021-03-09 02:19:20|536.45|532.45|536.44|532.44|536.47|532.47|536.43|532.43|17
1615256370000|2021-03-09 02:19:30|536.47|532.47|536.41|532.41|536.47|532.47|536.35|532.35|19
1615256380000|2021-03-09 02:19:40|536.42|532.42|536.44|532.44|536.46|532.46|536.4|532.4|18
1615256390000|2021-03-09 02:19:50|536.47|532.47|536.55|532.55|536.55|532.55|536.36|532.36|26
1615256400000|2021-03-09 02:20:00|536.54|532.54|536.4|532.4|536.54|532.54|536.35|532.35|26
1615256410000|2021-03-09 02:20:10|536.35|532.35|536.34|532.34|536.41|532.41|536.23|532.23|33
1615256420000|2021-03-09 02:20:20|536.42|532.42|536.44|532.44|536.46|532.46|536.33|532.33|25
1615256430000|2021-03-09 02:20:30|536.43|532.43|536.57|532.57|536.57|532.57|536.37|532.37|30
1615256440000|2021-03-09 02:20:40|536.42|532.42|536.59|532.59|536.6|532.6|536.36|532.36|30
1615256450000|2021-03-09 02:20:50|536.52|532.52|536.49|532.49|536.65|532.65|536.42|532.42|26
1615256460000|2021-03-09 02:21:00|536.65|532.65|536.59|532.59|536.7|532.7|536.45|532.45|34
1615256470000|2021-03-09 02:21:10|536.58|532.58|536.59|532.59|536.66|532.66|536.45|532.45|25
1615256480000|2021-03-09 02:21:20|536.58|532.58|536.57|532.57|536.65|532.65|536.46|532.46|28
1615256490000|2021-03-09 02:21:30|536.63|532.63|536.5|532.5|536.68|532.68|536.47|532.47|30
1615256500000|2021-03-09 02:21:40|536.54|532.54|536.68|532.68|536.68|532.68|536.49|532.49|30
1615256510000|2021-03-09 02:21:50|536.67|532.67|536.72|532.72|536.74|532.74|536.62|532.62|22
1615256520000|2021-03-09 02:22:00|536.7|532.7|536.55|532.55|536.7|532.7|536.5|532.5|24
1615256530000|2021-03-09 02:22:10|536.57|532.57|536.58|532.58|536.62|532.62|536.56|532.56|20
1615256540000|2021-03-09 02:22:20|536.59|532.59|536.49|532.49|536.63|532.63|536.49|532.49|18
1615256550000|2021-03-09 02:22:30|536.54|532.54|536.55|532.55|536.67|532.67|536.51|532.51|32
1615256560000|2021-03-09 02:22:40|536.59|532.59|536.62|532.62|536.63|532.63|536.52|532.52|32
1615256570000|2021-03-09 02:22:50|536.55|532.55|536.7|532.7|536.7|532.7|536.49|532.49|20
1615256580000|2021-03-09 02:23:00|536.71|532.71|537.14|533.14|537.15|533.15|536.71|532.71|31
1615256590000|2021-03-09 02:23:10|537.15|533.15|537.35|533.35|537.41|533.41|537|533|35
1615256600000|2021-03-09 02:23:20|537.25|533.25|537.15|533.15|537.25|533.25|537.09|533.09|23
1615256610000|2021-03-09 02:23:30|537.14|533.14|537.04|533.04|537.16|533.16|536.96|532.96|31
1615256620000|2021-03-09 02:23:40|537.02|533.02|536.93|532.93|537.1|533.1|536.82|532.82|25
1615256630000|2021-03-09 02:23:50|536.94|532.94|536.93|532.93|536.94|532.94|536.85|532.85|17
1615256640000|2021-03-09 02:24:00|536.92|532.92|536.6|532.6|536.94|532.94|536.6|532.6|30
1615256650000|2021-03-09 02:24:10|536.62|532.62|536.53|532.53|536.67|532.67|536.52|532.52|25
1615256660000|2021-03-09 02:24:20|536.52|532.52|536.52|532.52|536.56|532.56|536.47|532.47|21
1615256670000|2021-03-09 02:24:30|536.53|532.53|536.43|532.43|536.57|532.57|536.43|532.43|22
1615256680000|2021-03-09 02:24:40|536.42|532.42|536.47|532.47|536.5|532.5|536.32|532.32|17
1615256690000|2021-03-09 02:24:50|536.43|532.43|536.43|532.43|536.62|532.62|536.39|532.39|16
1615256700000|2021-03-09 02:25:00|536.42|532.42|536.33|532.33|536.42|532.42|536.28|532.28|22
1615256710000|2021-03-09 02:25:10|536.34|532.34|536.58|532.58|536.6|532.6|536.31|532.31|28
1615256720000|2021-03-09 02:25:20|536.57|532.57|536.47|532.47|536.6|532.6|536.44|532.44|30
1615256730000|2021-03-09 02:25:30|536.38|532.38|536.43|532.43|536.49|532.49|536.35|532.35|17
1615256740000|2021-03-09 02:25:40|536.42|532.42|536.34|532.34|536.42|532.42|536.3|532.3|24
1615256750000|2021-03-09 02:25:50|536.33|532.33|536.35|532.35|536.35|532.35|536.28|532.28|30
1615256760000|2021-03-09 02:26:00|536.36|532.36|536.32|532.32|536.38|532.38|536.29|532.29|26
1615256770000|2021-03-09 02:26:10|536.31|532.31|536.45|532.45|536.53|532.53|536.29|532.29|30
1615256780000|2021-03-09 02:26:20|536.62|532.62|536.44|532.44|536.64|532.64|536.44|532.44|26
1615256790000|2021-03-09 02:26:30|536.46|532.46|536.47|532.47|536.61|532.61|536.42|532.42|27
1615256800000|2021-03-09 02:26:40|536.49|532.49|536.51|532.51|536.58|532.58|536.42|532.42|29
1615256810000|2021-03-09 02:26:50|536.54|532.54|536.98|532.98|536.98|532.98|536.4|532.4|27
1615256820000|2021-03-09 02:27:00|537.02|533.02|536.98|532.98|537.03|533.03|536.91|532.91|31
1615256830000|2021-03-09 02:27:10|536.97|532.97|537.1|533.1|537.1|533.1|536.88|532.88|20
1615256840000|2021-03-09 02:27:20|537.09|533.09|537.06|533.06|537.26|533.26|537.05|533.05|22
1615256850000|2021-03-09 02:27:30|537.11|533.11|537.27|533.27|537.28|533.28|537.1|533.1|17
1615256860000|2021-03-09 02:27:40|537.28|533.28|537.28|533.28|537.36|533.36|537.24|533.24|17
1615256870000|2021-03-09 02:27:50|537.27|533.27|537.24|533.24|537.29|533.29|537.24|533.24|8
1615256880000|2021-03-09 02:28:00|537.29|533.29|537.2|533.2|537.34|533.34|537.11|533.11|17
1615256890000|2021-03-09 02:28:10|537.18|533.18|537.48|533.48|537.55|533.55|537.18|533.18|27
1615256900000|2021-03-09 02:28:20|537.51|533.51|537.51|533.51|537.51|533.51|537.48|533.48|21
1615256910000|2021-03-09 02:28:30|537.49|533.49|537.68|533.68|537.71|533.71|537.46|533.46|27
1615256920000|2021-03-09 02:28:40|537.7|533.7|537.7|533.7|537.79|533.79|537.63|533.63|29
1615256930000|2021-03-09 02:28:50|537.66|533.66|537.74|533.74|537.8|533.8|537.66|533.66|22
1615256940000|2021-03-09 02:29:00|537.77|533.77|538.07|534.07|538.1|534.1|537.76|533.76|30
1615256950000|2021-03-09 02:29:10|538.06|534.06|538.14|534.14|538.19|534.19|538.05|534.05|28
1615256960000|2021-03-09 02:29:20|538.2|534.2|538.39|534.39|538.44|534.44|538.2|534.2|33
1615256970000|2021-03-09 02:29:30|538.4|534.4|538.45|534.45|538.53|534.53|538.38|534.38|27
1615256980000|2021-03-09 02:29:40|538.46|534.46|538.32|534.32|538.48|534.48|538.32|534.32|28
1615256990000|2021-03-09 02:29:50|538.31|534.31|538.41|534.41|538.42|534.42|538.3|534.3|19
1615257000000|2021-03-09 02:30:00|538.42|534.42|538.57|534.57|538.57|534.57|538.41|534.41|32
1615257010000|2021-03-09 02:30:10|538.59|534.59|538.83|534.83|539.01|535.01|538.53|534.53|27
1615257020000|2021-03-09 02:30:20|538.73|534.73|538.88|534.88|538.91|534.91|538.67|534.67|36
1615257030000|2021-03-09 02:30:30|538.92|534.92|538.92|534.92|539.01|535.01|538.87|534.87|34
1615257040000|2021-03-09 02:30:40|538.94|534.94|538.95|534.95|538.98|534.98|538.79|534.79|30
1615257050000|2021-03-09 02:30:50|538.94|534.94|538.89|534.89|539.01|535.01|538.83|534.83|23
1615257060000|2021-03-09 02:31:00|538.93|534.93|539.04|535.04|539.04|535.04|538.92|534.92|25
1615257070000|2021-03-09 02:31:10|539.03|535.03|538.68|534.68|539.03|535.03|538.68|534.68|34
1615257080000|2021-03-09 02:31:20|538.67|534.67|538.66|534.66|538.8|534.8|538.57|534.57|19
1615257090000|2021-03-09 02:31:30|538.67|534.67|538.63|534.63|538.8|534.8|538.63|534.63|26
1615257100000|2021-03-09 02:31:40|538.65|534.65|538.56|534.56|538.65|534.65|538.49|534.49|22
1615257110000|2021-03-09 02:31:50|538.54|534.54|538.52|534.52|538.54|534.54|538.43|534.43|29
1615257120000|2021-03-09 02:32:00|538.51|534.51|538.51|534.51|538.54|534.54|538.47|534.47|20
1615257130000|2021-03-09 02:32:10|538.5|534.5|538.62|534.62|538.65|534.65|538.48|534.48|22
1615257140000|2021-03-09 02:32:20|538.63|534.63|538.5|534.5|538.65|534.65|538.49|534.49|20
1615257150000|2021-03-09 02:32:30|538.47|534.47|538.43|534.43|538.5|534.5|538.41|534.41|22
1615257160000|2021-03-09 02:32:40|538.42|534.42|538.38|534.38|538.43|534.43|538.38|534.38|4
1615257170000|2021-03-09 02:32:50|538.36|534.36|538.21|534.21|538.37|534.37|538.2|534.2|16
1615257180000|2021-03-09 02:33:00|538.22|534.22|538.24|534.24|538.25|534.25|538.21|534.21|16
1615257190000|2021-03-09 02:33:10|538.23|534.23|538.25|534.25|538.27|534.27|538.22|534.22|16
1615257200000|2021-03-09 02:33:20|538.24|534.24|538.24|534.24|538.26|534.26|538.21|534.21|19
1615257210000|2021-03-09 02:33:30|538.23|534.23|538.45|534.45|538.48|534.48|538.18|534.18|17
1615257220000|2021-03-09 02:33:40|538.44|534.44|538.5|534.5|538.54|534.54|538.44|534.44|25
1615257230000|2021-03-09 02:33:50|538.49|534.49|538.44|534.44|538.49|534.49|538.43|534.43|15
1615257240000|2021-03-09 02:34:00|538.4|534.4|538.33|534.33|538.41|534.41|538.33|534.33|21
1615257250000|2021-03-09 02:34:10|538.32|534.32|538.45|534.45|538.5|534.5|538.32|534.32|24
1615257260000|2021-03-09 02:34:20|538.46|534.46|538.45|534.45|538.48|534.48|538.42|534.42|21
1615257270000|2021-03-09 02:34:30|538.46|534.46|538.49|534.49|538.55|534.55|538.45|534.45|30
1615257280000|2021-03-09 02:34:40|538.48|534.48|538.53|534.53|538.63|534.63|538.43|534.43|30
1615257290000|2021-03-09 02:34:50|538.57|534.57|538.61|534.61|538.61|534.61|538.5|534.5|25
1615257300000|2021-03-09 02:35:00|538.59|534.59|538.61|534.61|538.62|534.62|538.59|534.59|6
1615257310000|2021-03-09 02:35:10|538.62|534.62|538.54|534.54|538.62|534.62|538.5|534.5|16
1615257320000|2021-03-09 02:35:20|538.53|534.53|538.55|534.55|538.61|534.61|538.52|534.52|18
1615257330000|2021-03-09 02:35:30|538.56|534.56|538.79|534.79|538.79|534.79|538.55|534.55|24
1615257340000|2021-03-09 02:35:40|538.78|534.78|538.74|534.74|538.78|534.78|538.74|534.74|10
1615257350000|2021-03-09 02:35:50|538.75|534.75|538.89|534.89|538.89|534.89|538.75|534.75|17
1615257360000|2021-03-09 02:36:00|538.92|534.92|539.03|535.03|539.07|535.07|538.92|534.92|26
1615257370000|2021-03-09 02:36:10|538.98|534.98|539.09|535.09|539.17|535.17|538.97|534.97|23
1615257380000|2021-03-09 02:36:20|539.08|535.08|539.3|535.3|539.31|535.31|539.08|535.08|27
1615257390000|2021-03-09 02:36:30|539.27|535.27|539.3|535.3|539.34|535.34|539.11|535.11|22
1615257400000|2021-03-09 02:36:40|539.28|535.28|539.39|535.39|539.39|535.39|539.24|535.24|18
1615257410000|2021-03-09 02:36:50|539.38|535.38|539.34|535.34|539.38|535.38|539.31|535.31|14
1615257420000|2021-03-09 02:37:00|539.35|535.35|539.58|535.58|539.61|535.61|539.27|535.27|25
1615257430000|2021-03-09 02:37:10|539.59|535.59|539.59|535.59|539.6|535.6|539.3|535.3|30
1615257440000|2021-03-09 02:37:20|539.62|535.62|539.61|535.61|539.64|535.64|539.59|535.59|15
1615257450000|2021-03-09 02:37:30|539.6|535.6|539.48|535.48|539.69|535.69|539.45|535.45|30
1615257460000|2021-03-09 02:37:40|539.5|535.5|539.59|535.59|539.6|535.6|539.5|535.5|23
1615257470000|2021-03-09 02:37:50|539.58|535.58|539.55|535.55|539.58|535.58|539.52|535.52|22
1615257480000|2021-03-09 02:38:00|539.53|535.53|539.51|535.51|539.6|535.6|539.5|535.5|22
1615257490000|2021-03-09 02:38:10|539.52|535.52|539.47|535.47|539.52|535.52|539.45|535.45|19
1615257500000|2021-03-09 02:38:20|539.45|535.45|539.55|535.55|539.57|535.57|539.45|535.45|18
1615257510000|2021-03-09 02:38:30|539.54|535.54|539.56|535.56|539.57|535.57|539.53|535.53|11
1615257520000|2021-03-09 02:38:40|539.58|535.58|539.65|535.65|539.7|535.7|539.56|535.56|21
1615257530000|2021-03-09 02:38:50|539.69|535.69|539.81|535.81|539.9|535.9|539.69|535.69|20
1615257540000|2021-03-09 02:39:00|539.82|535.82|539.75|535.75|539.83|535.83|539.72|535.72|26
1615257550000|2021-03-09 02:39:10|539.84|535.84|539.87|535.87|540.01|536.01|539.76|535.76|19
1615257560000|2021-03-09 02:39:20|539.88|535.88|539.93|535.93|540.12|536.12|539.79|535.79|19
1615257570000|2021-03-09 02:39:30|539.94|535.94|539.88|535.88|539.97|535.97|539.84|535.84|20
1615257580000|2021-03-09 02:39:40|539.85|535.85|540.25|536.25|540.27|536.27|539.85|535.85|16
1615257590000|2021-03-09 02:39:50|540.23|536.23|540.32|536.32|540.34|536.34|540.23|536.23|22
1615257600000|2021-03-09 02:40:00|540.27|536.27|540.34|536.34|540.41|536.41|540.21|536.21|34
1615257610000|2021-03-09 02:40:10|540.33|536.33|540.34|536.34|540.35|536.35|540.32|536.32|15
1615257620000|2021-03-09 02:40:20|540.33|536.33|540.24|536.24|540.33|536.33|540.17|536.17|23
1615257630000|2021-03-09 02:40:30|540.25|536.25|540.26|536.26|540.3|536.3|540.19|536.19|24
1615257640000|2021-03-09 02:40:40|540.25|536.25|540.3|536.3|540.32|536.32|540.25|536.25|15
1615257650000|2021-03-09 02:40:50|540.29|536.29|540.46|536.46|540.48|536.48|540.29|536.29|23
1615257660000|2021-03-09 02:41:00|540.45|536.45|540.43|536.43|540.47|536.47|540.35|536.35|30
1615257670000|2021-03-09 02:41:10|540.4|536.4|540.35|536.35|540.45|536.45|540.28|536.28|34
1615257680000|2021-03-09 02:41:20|540.34|536.34|540.1|536.1|540.38|536.38|540.07|536.07|34
1615257690000|2021-03-09 02:41:30|540.08|536.08|540|536|540.08|536.08|539.93|535.93|21
1615257700000|2021-03-09 02:41:40|540.02|536.02|539.87|535.87|540.06|536.06|539.82|535.82|25
1615257710000|2021-03-09 02:41:50|539.88|535.88|539.95|535.95|539.95|535.95|539.82|535.82|21
1615257720000|2021-03-09 02:42:00|539.9|535.9|540.06|536.06|540.06|536.06|539.89|535.89|19
1615257730000|2021-03-09 02:42:10|540.02|536.02|540.2|536.2|540.2|536.2|539.99|535.99|24
1615257740000|2021-03-09 02:42:20|540.17|536.17|540.44|536.44|540.46|536.46|540.17|536.17|19
1615257750000|2021-03-09 02:42:30|540.42|536.42|540.45|536.45|540.46|536.46|540.32|536.32|22
1615257760000|2021-03-09 02:42:40|540.46|536.46|540.91|536.91|540.91|536.91|540.43|536.43|26
1615257770000|2021-03-09 02:42:50|541.03|537.03|541.32|537.32|541.39|537.39|540.97|536.97|32
1615257780000|2021-03-09 02:43:00|541.33|537.33|541.45|537.45|541.54|537.54|541.33|537.33|21
1615257790000|2021-03-09 02:43:10|541.46|537.46|541.5|537.5|541.53|537.53|541.43|537.43|23
1615257800000|2021-03-09 02:43:20|541.49|537.49|541.64|537.64|541.64|537.64|541.48|537.48|24
1615257810000|2021-03-09 02:43:30|541.6|537.6|541.71|537.71|541.74|537.74|541.57|537.57|11
1615257820000|2021-03-09 02:43:40|541.72|537.72|541.65|537.65|541.72|537.72|541.65|537.65|17
1615257830000|2021-03-09 02:43:50|541.64|537.64|541.48|537.48|541.64|537.64|541.2|537.2|19
1615257840000|2021-03-09 02:44:00|541.49|537.49|541.05|537.05|541.49|537.49|541.05|537.05|20
1615257850000|2021-03-09 02:44:10|541.09|537.09|540.65|536.65|541.16|537.16|540.65|536.65|33
1615257860000|2021-03-09 02:44:20|540.64|536.64|540.34|536.34|540.69|536.69|540.33|536.33|29
1615257870000|2021-03-09 02:44:30|540.37|536.37|540.59|536.59|540.69|536.69|540.21|536.21|29
1615257880000|2021-03-09 02:44:40|540.65|536.65|540.72|536.72|540.8|536.8|540.5|536.5|29
1615257890000|2021-03-09 02:44:50|540.73|536.73|540.77|536.77|540.79|536.79|540.72|536.72|25
1615257900000|2021-03-09 02:45:00|540.78|536.78|541.25|537.25|541.25|537.25|540.78|536.78|27
1615257910000|2021-03-09 02:45:10|541.24|537.24|541.19|537.19|541.24|537.24|541.1|537.1|23
1615257920000|2021-03-09 02:45:20|541.2|537.2|541.3|537.3|541.31|537.31|541.2|537.2|25
1615257930000|2021-03-09 02:45:30|541.31|537.31|541.4|537.4|541.4|537.4|541.24|537.24|23
1615257940000|2021-03-09 02:45:40|541.43|537.43|541.45|537.45|541.46|537.46|541.29|537.29|19
1615257950000|2021-03-09 02:45:50|541.42|537.42|541.39|537.39|541.42|537.42|541.28|537.28|24
1615257960000|2021-03-09 02:46:00|541.41|537.41|541.32|537.32|541.43|537.43|541.25|537.25|32
1615257970000|2021-03-09 02:46:10|541.34|537.34|541.28|537.28|541.39|537.39|541.26|537.26|21
1615257980000|2021-03-09 02:46:20|541.29|537.29|541.19|537.19|541.34|537.34|541.05|537.05|24
1615257990000|2021-03-09 02:46:30|541.22|537.22|541.17|537.17|541.31|537.31|541.14|537.14|20
1615258000000|2021-03-09 02:46:40|541.21|537.21|541.35|537.35|541.35|537.35|541.18|537.18|27
1615258010000|2021-03-09 02:46:50|541.36|537.36|541.2|537.2|541.36|537.36|541.19|537.19|27
1615258020000|2021-03-09 02:47:00|541.21|537.21|540.92|536.92|541.33|537.33|540.92|536.92|35
1615258030000|2021-03-09 02:47:10|541.02|537.02|541.21|537.21|541.21|537.21|540.89|536.89|31
1615258040000|2021-03-09 02:47:20|541.23|537.23|541.1|537.1|541.23|537.23|540.88|536.88|36
1615258050000|2021-03-09 02:47:30|541.16|537.16|541.26|537.26|541.28|537.28|541.16|537.16|25
1615258060000|2021-03-09 02:47:40|541.22|537.22|541.13|537.13|541.32|537.32|541.13|537.13|24
1615258070000|2021-03-09 02:47:50|541.12|537.12|541.07|537.07|541.23|537.23|541.05|537.05|24
1615258080000|2021-03-09 02:48:00|541.08|537.08|540.99|536.99|541.16|537.16|540.93|536.93|27
1615258090000|2021-03-09 02:48:10|541.01|537.01|541.2|537.2|541.41|537.41|540.84|536.84|31
1615258100000|2021-03-09 02:48:20|541.17|537.17|540.94|536.94|541.2|537.2|540.89|536.89|32
1615258110000|2021-03-09 02:48:30|540.93|536.93|541|537|541.16|537.16|540.76|536.76|29
1615258120000|2021-03-09 02:48:40|540.97|536.97|540.97|536.97|541.09|537.09|540.97|536.97|17
1615258130000|2021-03-09 02:48:50|541|537|540.88|536.88|541|537|540.77|536.77|24
1615258140000|2021-03-09 02:49:00|540.8|536.8|540.21|536.21|540.8|536.8|539.96|535.96|33
1615258150000|2021-03-09 02:49:10|540.18|536.18|540.06|536.06|540.24|536.24|540|536|28
1615258160000|2021-03-09 02:49:20|540.07|536.07|539.94|535.94|540.14|536.14|539.84|535.84|27
1615258170000|2021-03-09 02:49:30|539.93|535.93|540.17|536.17|540.31|536.31|539.93|535.93|32
1615258180000|2021-03-09 02:49:40|540.14|536.14|540.08|536.08|540.17|536.17|540.08|536.08|21
1615258190000|2021-03-09 02:49:50|540.09|536.09|539.79|535.79|540.1|536.1|539.75|535.75|21
1615258200000|2021-03-09 02:50:00|539.8|535.8|539.72|535.72|539.81|535.81|539.61|535.61|24
1615258210000|2021-03-09 02:50:10|539.71|535.71|539.61|535.61|539.71|535.71|539.6|535.6|23
1615258220000|2021-03-09 02:50:20|539.6|535.6|540.04|536.04|540.04|536.04|539.57|535.57|32
1615258230000|2021-03-09 02:50:30|540|536|540.08|536.08|540.14|536.14|539.86|535.86|31
1615258240000|2021-03-09 02:50:40|540.13|536.13|540.18|536.18|540.18|536.18|540.03|536.03|28
1615258250000|2021-03-09 02:50:50|540.17|536.17|540.17|536.17|540.24|536.24|540.08|536.08|28
1615258260000|2021-03-09 02:51:00|540.14|536.14|539.91|535.91|540.17|536.17|539.88|535.88|27
1615258270000|2021-03-09 02:51:10|539.93|535.93|539.8|535.8|539.94|535.94|539.79|535.79|29
1615258280000|2021-03-09 02:51:20|539.79|535.79|539.75|535.75|539.83|535.83|539.73|535.73|20
1615258290000|2021-03-09 02:51:30|539.74|535.74|539.83|535.83|539.85|535.85|539.72|535.72|19
1615258300000|2021-03-09 02:51:40|539.84|535.84|539.89|535.89|539.92|535.92|539.79|535.79|31
1615258310000|2021-03-09 02:51:50|539.9|535.9|540.13|536.13|540.13|536.13|539.9|535.9|23
1615258320000|2021-03-09 02:52:00|540.14|536.14|540.11|536.11|540.14|536.14|539.99|535.99|25
1615258330000|2021-03-09 02:52:10|540.1|536.1|540.05|536.05|540.24|536.24|540.01|536.01|30
1615258340000|2021-03-09 02:52:20|540.04|536.04|540|536|540.06|536.06|539.95|535.95|28
1615258350000|2021-03-09 02:52:30|539.96|535.96|539.73|535.73|539.96|535.96|539.71|535.71|15
1615258360000|2021-03-09 02:52:40|539.76|535.76|539.68|535.68|539.77|535.77|539.68|535.68|19
1615258370000|2021-03-09 02:52:50|539.7|535.7|539.7|535.7|539.73|535.73|539.66|535.66|16
1615258380000|2021-03-09 02:53:00|539.69|535.69|539.72|535.72|539.83|535.83|539.64|535.64|15
1615258390000|2021-03-09 02:53:10|539.71|535.71|539.75|535.75|539.82|535.82|539.7|535.7|19
1615258400000|2021-03-09 02:53:20|539.74|535.74|539.93|535.93|540.08|536.08|539.74|535.74|27
1615258410000|2021-03-09 02:53:30|539.92|535.92|540.06|536.06|540.09|536.09|539.83|535.83|23
1615258420000|2021-03-09 02:53:40|540.07|536.07|539.9|535.9|540.08|536.08|539.9|535.9|21
1615258430000|2021-03-09 02:53:50|539.89|535.89|539.89|535.89|539.9|535.9|539.6|535.6|31
1615258440000|2021-03-09 02:54:00|539.91|535.91|540.02|536.02|540.03|536.03|539.84|535.84|21
1615258450000|2021-03-09 02:54:10|540.03|536.03|540.32|536.32|540.32|536.32|540.03|536.03|21
1615258460000|2021-03-09 02:54:20|540.3|536.3|540.33|536.33|540.34|536.34|540.29|536.29|26
1615258470000|2021-03-09 02:54:30|540.32|536.32|540.6|536.6|540.6|536.6|540.22|536.22|26
1615258480000|2021-03-09 02:54:40|540.55|536.55|540.42|536.42|540.55|536.55|540.38|536.38|25
1615258490000|2021-03-09 02:54:50|540.43|536.43|540.64|536.64|540.65|536.65|540.36|536.36|29
1615258500000|2021-03-09 02:55:00|540.65|536.65|540.57|536.57|540.66|536.66|540.54|536.54|20
1615258510000|2021-03-09 02:55:10|540.56|536.56|540.53|536.53|540.58|536.58|540.49|536.49|24
1615258520000|2021-03-09 02:55:20|540.5|536.5|540.59|536.59|540.79|536.79|540.5|536.5|33
1615258530000|2021-03-09 02:55:30|540.68|536.68|540.79|536.79|540.8|536.8|540.62|536.62|29
1615258540000|2021-03-09 02:55:40|540.78|536.78|540.77|536.77|540.8|536.8|540.72|536.72|24
1615258550000|2021-03-09 02:55:50|540.78|536.78|541.04|537.04|541.07|537.07|540.77|536.77|28
1615258560000|2021-03-09 02:56:00|541.06|537.06|541.03|537.03|541.06|537.06|540.85|536.85|27
1615258570000|2021-03-09 02:56:10|541.05|537.05|541|537|541.12|537.12|540.97|536.97|24
1615258580000|2021-03-09 02:56:20|541.01|537.01|541.02|537.02|541.05|537.05|541|537|17
1615258590000|2021-03-09 02:56:30|541|537|541.06|537.06|541.06|537.06|541|537|19
1615258600000|2021-03-09 02:56:40|541.05|537.05|541.04|537.04|541.07|537.07|541.03|537.03|20
1615258610000|2021-03-09 02:56:50|541.01|537.01|541.06|537.06|541.17|537.17|541.01|537.01|27
1615258620000|2021-03-09 02:57:00|541.07|537.07|541.11|537.11|541.21|537.21|540.99|536.99|32
1615258630000|2021-03-09 02:57:10|541.13|537.13|541.13|537.13|541.18|537.18|541.06|537.06|22
1615258640000|2021-03-09 02:57:20|541.14|537.14|541.11|537.11|541.14|537.14|541.09|537.09|10
1615258650000|2021-03-09 02:57:30|541.1|537.1|541.08|537.08|541.1|537.1|541.03|537.03|20
1615258660000|2021-03-09 02:57:40|541.09|537.09|541.05|537.05|541.1|537.1|541.05|537.05|24
1615258670000|2021-03-09 02:57:50|541.06|537.06|540.98|536.98|541.06|537.06|540.88|536.88|23
1615258680000|2021-03-09 02:58:00|540.95|536.95|540.86|536.86|540.98|536.98|540.84|536.84|20
1615258690000|2021-03-09 02:58:10|540.88|536.88|540.77|536.77|540.9|536.9|540.77|536.77|13
1615258700000|2021-03-09 02:58:20|540.78|536.78|540.94|536.94|540.94|536.94|540.78|536.78|25
1615258710000|2021-03-09 02:58:30|540.85|536.85|540.81|536.81|540.85|536.85|540.81|536.81|17
1615258720000|2021-03-09 02:58:40|540.82|536.82|540.73|536.73|540.82|536.82|540.73|536.73|17
1615258730000|2021-03-09 02:58:50|540.68|536.68|540.77|536.77|540.77|536.77|540.68|536.68|21
1615258740000|2021-03-09 02:59:00|540.76|536.76|540.56|536.56|540.78|536.78|540.56|536.56|25
1615258750000|2021-03-09 02:59:10|540.58|536.58|540.52|536.52|540.6|536.6|540.52|536.52|24
1615258760000|2021-03-09 02:59:20|540.51|536.51|540.27|536.27|540.56|536.56|540.24|536.24|24
1615258770000|2021-03-09 02:59:30|540.26|536.26|539.99|535.99|540.26|536.26|539.97|535.97|26
1615258780000|2021-03-09 02:59:40|539.97|535.97|540.1|536.1|540.18|536.18|539.95|535.95|26
1615258790000|2021-03-09 02:59:50|540.09|536.09|540.09|536.09|540.17|536.17|540.09|536.09|22
1615258800000|2021-03-09 03:00:00|540.08|536.08|540.17|536.17|540.2|536.2|540.07|536.07|23
1615258810000|2021-03-09 03:00:10|540.16|536.16|540.49|536.49|540.49|536.49|540.08|536.08|28
1615258820000|2021-03-09 03:00:20|540.53|536.53|540.59|536.59|540.72|536.72|540.53|536.53|31
1615258830000|2021-03-09 03:00:30|540.6|536.6|540.61|536.61|540.65|536.65|540.51|536.51|25
1615258840000|2021-03-09 03:00:40|540.73|536.73|540.95|536.95|541.06|537.06|540.66|536.66|37
1615258850000|2021-03-09 03:00:50|540.97|536.97|541.09|537.09|541.13|537.13|540.92|536.92|35
1615258860000|2021-03-09 03:01:00|541.05|537.05|540.8|536.8|541.09|537.09|540.8|536.8|34
1615258870000|2021-03-09 03:01:10|540.89|536.89|540.94|536.94|541.08|537.08|540.88|536.88|28
1615258880000|2021-03-09 03:01:20|540.93|536.93|541.07|537.07|541.08|537.08|540.93|536.93|21
1615258890000|2021-03-09 03:01:30|541.02|537.02|541.04|537.04|541.05|537.05|540.93|536.93|16
1615258900000|2021-03-09 03:01:40|541.06|537.06|541.06|537.06|541.1|537.1|541.01|537.01|20
1615258910000|2021-03-09 03:01:50|541.05|537.05|541.05|537.05|541.06|537.06|541.04|537.04|13
1615258920000|2021-03-09 03:02:00|541.06|537.06|541.04|537.04|541.06|537.06|541.03|537.03|10
1615258930000|2021-03-09 03:02:10|541.05|537.05|541.01|537.01|541.05|537.05|540.91|536.91|27
1615258940000|2021-03-09 03:02:20|541.05|537.05|541.01|537.01|541.06|537.06|541.01|537.01|17
1615258950000|2021-03-09 03:02:30|541|537|540.97|536.97|541.03|537.03|540.95|536.95|12
1615258960000|2021-03-09 03:02:40|541|537|541.01|537.01|541.12|537.12|540.94|536.94|25
1615258970000|2021-03-09 03:02:50|541.06|537.06|541.04|537.04|541.06|537.06|540.99|536.99|19
1615258980000|2021-03-09 03:03:00|541.05|537.05|540.87|536.87|541.05|537.05|540.84|536.84|21
1615258990000|2021-03-09 03:03:10|540.88|536.88|540.88|536.88|540.96|536.96|540.86|536.86|24
1615259000000|2021-03-09 03:03:20|540.87|536.87|540.89|536.89|541.01|537.01|540.85|536.85|23
1615259010000|2021-03-09 03:03:30|540.92|536.92|540.92|536.92|540.97|536.97|540.83|536.83|36
1615259020000|2021-03-09 03:03:40|540.91|536.91|540.89|536.89|540.95|536.95|540.85|536.85|22
1615259030000|2021-03-09 03:03:50|540.84|536.84|540.62|536.62|540.84|536.84|540.6|536.6|10
1615259040000|2021-03-09 03:04:00|540.68|536.68|540.63|536.63|540.72|536.72|540.62|536.62|18
1615259050000|2021-03-09 03:04:10|540.64|536.64|540.54|536.54|540.66|536.66|540.54|536.54|12
1615259060000|2021-03-09 03:04:20|540.55|536.55|540.51|536.51|540.55|536.55|540.48|536.48|5
1615259070000|2021-03-09 03:04:30|540.5|536.5|540.47|536.47|540.5|536.5|540.47|536.47|5
1615259080000|2021-03-09 03:04:40|540.44|536.44|540.36|536.36|540.44|536.44|540.36|536.36|12
1615259090000|2021-03-09 03:04:50|540.32|536.32|540.19|536.19|540.32|536.32|540.19|536.19|10
1615259100000|2021-03-09 03:05:00|540.15|536.15|540.19|536.19|540.24|536.24|540.14|536.14|18
1615259110000|2021-03-09 03:05:10|540.18|536.18|540.2|536.2|540.25|536.25|540.18|536.18|12
1615259120000|2021-03-09 03:05:20|540.18|536.18|540.11|536.11|540.18|536.18|540.11|536.11|19
1615259130000|2021-03-09 03:05:30|540.1|536.1|540.01|536.01|540.1|536.1|539.96|535.96|20
1615259140000|2021-03-09 03:05:40|539.99|535.99|539.96|535.96|540|536|539.94|535.94|19
1615259150000|2021-03-09 03:05:50|539.95|535.95|540.02|536.02|540.03|536.03|539.95|535.95|21
1615259160000|2021-03-09 03:06:00|539.99|535.99|539.98|535.98|540.01|536.01|539.97|535.97|18
1615259170000|2021-03-09 03:06:10|539.99|535.99|540.15|536.15|540.15|536.15|539.97|535.97|25
1615259180000|2021-03-09 03:06:20|540.11|536.11|540.28|536.28|540.31|536.31|540.06|536.06|22
1615259190000|2021-03-09 03:06:30|540.27|536.27|540.09|536.09|540.31|536.31|540.09|536.09|24
1615259200000|2021-03-09 03:06:40|540.08|536.08|540.06|536.06|540.09|536.09|540.05|536.05|22
1615259210000|2021-03-09 03:06:50|540.07|536.07|539.78|535.78|540.08|536.08|539.78|535.78|20
1615259220000|2021-03-09 03:07:00|539.77|535.77|539.76|535.76|540|536|539.66|535.66|33
1615259230000|2021-03-09 03:07:10|539.75|535.75|539.62|535.62|539.75|535.75|539.62|535.62|15
1615259240000|2021-03-09 03:07:20|539.63|535.63|539.6|535.6|539.63|535.63|539.55|535.55|11
1615259250000|2021-03-09 03:07:30|539.59|535.59|539.57|535.57|539.6|535.6|539.57|535.57|10
1615259260000|2021-03-09 03:07:40|539.47|535.47|539.4|535.4|539.47|535.47|539.35|535.35|23
1615259270000|2021-03-09 03:07:50|539.44|535.44|539.35|535.35|539.57|535.57|539.35|535.35|32
1615259280000|2021-03-09 03:08:00|539.3|535.3|539.33|535.33|539.35|535.35|539.29|535.29|23
1615259290000|2021-03-09 03:08:10|539.32|535.32|539.32|535.32|539.34|535.34|539.3|535.3|15
1615259300000|2021-03-09 03:08:20|539.34|535.34|539.32|535.32|539.34|535.34|539.3|535.3|7
1615259310000|2021-03-09 03:08:30|539.29|535.29|539.26|535.26|539.29|535.29|539.26|535.26|14
1615259320000|2021-03-09 03:08:40|539.27|535.27|539.02|535.02|539.28|535.28|538.94|534.94|23
1615259330000|2021-03-09 03:08:50|538.99|534.99|538.91|534.91|538.99|534.99|538.9|534.9|16
1615259340000|2021-03-09 03:09:00|538.94|534.94|539.13|535.13|539.21|535.21|538.94|534.94|29
1615259350000|2021-03-09 03:09:10|539.14|535.14|539.11|535.11|539.22|535.22|539.1|535.1|26
1615259360000|2021-03-09 03:09:20|539.1|535.1|539.07|535.07|539.12|535.12|539.05|535.05|21
1615259370000|2021-03-09 03:09:30|539.08|535.08|539.09|535.09|539.1|535.1|539.07|535.07|4
1615259380000|2021-03-09 03:09:40|538.99|534.99|538.98|534.98|539|535|538.94|534.94|22
1615259390000|2021-03-09 03:09:50|538.94|534.94|538.87|534.87|538.95|534.95|538.84|534.84|16
1615259400000|2021-03-09 03:10:00|538.86|534.86|538.85|534.85|539.04|535.04|538.84|534.84|27
1615259410000|2021-03-09 03:10:10|538.86|534.86|538.84|534.84|538.92|534.92|538.84|534.84|21
1615259420000|2021-03-09 03:10:20|538.85|534.85|538.87|534.87|539|535|538.85|534.85|24
1615259430000|2021-03-09 03:10:30|538.86|534.86|538.97|534.97|538.98|534.98|538.84|534.84|15
1615259440000|2021-03-09 03:10:40|538.95|534.95|539.05|535.05|539.05|535.05|538.95|534.95|27
1615259450000|2021-03-09 03:10:50|539.07|535.07|539.06|535.06|539.07|535.07|538.97|534.97|19
1615259460000|2021-03-09 03:11:00|539.07|535.07|539.2|535.2|539.21|535.21|539.07|535.07|28
1615259470000|2021-03-09 03:11:10|539.18|535.18|539.14|535.14|539.2|535.2|539.1|535.1|24
1615259480000|2021-03-09 03:11:20|539.13|535.13|539.18|535.18|539.22|535.22|539.12|535.12|24
1615259490000|2021-03-09 03:11:30|539.17|535.17|539.21|535.21|539.32|535.32|539.11|535.11|28
1615259500000|2021-03-09 03:11:40|539.22|535.22|539.26|535.26|539.26|535.26|539.16|535.16|15
1615259510000|2021-03-09 03:11:50|539.27|535.27|539.16|535.16|539.31|535.31|539.13|535.13|24
1615259520000|2021-03-09 03:12:00|539.18|535.18|539.19|535.19|539.25|535.25|539.12|535.12|29
1615259530000|2021-03-09 03:12:10|539.18|535.18|539.17|535.17|539.27|535.27|539.13|535.13|22
1615259540000|2021-03-09 03:12:20|539.18|535.18|539.19|535.19|539.3|535.3|539.12|535.12|22
1615259550000|2021-03-09 03:12:30|539.21|535.21|539.21|535.21|539.32|535.32|539.19|535.19|29
1615259560000|2021-03-09 03:12:40|539.22|535.22|539.46|535.46|539.49|535.49|539.22|535.22|19
1615259570000|2021-03-09 03:12:50|539.44|535.44|539.34|535.34|539.47|535.47|539.3|535.3|27
1615259580000|2021-03-09 03:13:00|539.33|535.33|539.2|535.2|539.33|535.33|539.17|535.17|29
1615259590000|2021-03-09 03:13:10|539.21|535.21|539.2|535.2|539.22|535.22|539.18|535.18|18
1615259600000|2021-03-09 03:13:20|539.18|535.18|539.2|535.2|539.24|535.24|539.18|535.18|8
1615259610000|2021-03-09 03:13:30|539.17|535.17|539.09|535.09|539.17|535.17|539.09|535.09|13
1615259620000|2021-03-09 03:13:40|539.1|535.1|539.12|535.12|539.13|535.13|539.09|535.09|14
1615259630000|2021-03-09 03:13:50|539.08|535.08|539.08|535.08|539.13|535.13|539.04|535.04|23
1615259640000|2021-03-09 03:14:00|539.07|535.07|538.98|534.98|539.09|535.09|538.98|534.98|24
1615259650000|2021-03-09 03:14:10|538.99|534.99|539.12|535.12|539.14|535.14|538.96|534.96|28
1615259660000|2021-03-09 03:14:20|539.09|535.09|539.05|535.05|539.12|535.12|538.99|534.99|29
1615259670000|2021-03-09 03:14:30|539.06|535.06|539.14|535.14|539.15|535.15|539.05|535.05|27
1615259680000|2021-03-09 03:14:40|539.13|535.13|539.08|535.08|539.2|535.2|539.08|535.08|20
1615259690000|2021-03-09 03:14:50|539.09|535.09|539.06|535.06|539.12|535.12|538.99|534.99|22
1615259700000|2021-03-09 03:15:00|539.05|535.05|539.46|535.46|539.46|535.46|539.05|535.05|29
1615259710000|2021-03-09 03:15:10|539.44|535.44|539.62|535.62|539.68|535.68|539.26|535.26|26
1615259720000|2021-03-09 03:15:20|539.59|535.59|539.62|535.62|539.66|535.66|539.59|535.59|25
1615259730000|2021-03-09 03:15:30|539.6|535.6|539.53|535.53|539.68|535.68|539.48|535.48|26
1615259740000|2021-03-09 03:15:40|539.55|535.55|539.55|535.55|539.6|535.6|539.52|535.52|19
1615259750000|2021-03-09 03:15:50|539.56|535.56|539.85|535.85|539.88|535.88|539.54|535.54|18
1615259760000|2021-03-09 03:16:00|539.89|535.89|540.52|536.52|540.57|536.57|539.77|535.77|27
1615259770000|2021-03-09 03:16:10|540.53|536.53|540.57|536.57|540.66|536.66|540.42|536.42|23
1615259780000|2021-03-09 03:16:20|540.6|536.6|540.61|536.61|540.7|536.7|540.55|536.55|18
1615259790000|2021-03-09 03:16:30|540.59|536.59|540.59|536.59|540.64|536.64|540.4|536.4|20
1615259800000|2021-03-09 03:16:40|540.62|536.62|540.75|536.75|540.76|536.76|540.56|536.56|17
1615259810000|2021-03-09 03:16:50|540.79|536.79|540.81|536.81|540.83|536.83|540.72|536.72|20
1615259820000|2021-03-09 03:17:00|540.8|536.8|540.99|536.99|540.99|536.99|540.73|536.73|29
1615259830000|2021-03-09 03:17:10|540.97|536.97|541.02|537.02|541.06|537.06|540.97|536.97|28
1615259840000|2021-03-09 03:17:20|541.01|537.01|541.03|537.03|541.11|537.11|541|537|23
1615259850000|2021-03-09 03:17:30|541.05|537.05|541.07|537.07|541.09|537.09|541|537|19
1615259860000|2021-03-09 03:17:40|541.04|537.04|541.21|537.21|541.44|537.44|541.04|537.04|33
1615259870000|2021-03-09 03:17:50|541.2|537.2|541.21|537.21|541.26|537.26|541.05|537.05|29
1615259880000|2021-03-09 03:18:00|541.24|537.24|541.17|537.17|541.33|537.33|541.06|537.06|27
1615259890000|2021-03-09 03:18:10|541.18|537.18|541.12|537.12|541.18|537.18|541.11|537.11|11
1615259900000|2021-03-09 03:18:20|541.13|537.13|541.09|537.09|541.23|537.23|541.07|537.07|20
1615259910000|2021-03-09 03:18:30|541.11|537.11|541.11|537.11|541.14|537.14|541.08|537.08|8
1615259920000|2021-03-09 03:18:40|541.14|537.14|541.33|537.33|541.39|537.39|541.1|537.1|25
1615259930000|2021-03-09 03:18:50|541.35|537.35|541.39|537.39|541.44|537.44|541.28|537.28|23
1615259940000|2021-03-09 03:19:00|541.37|537.37|541.49|537.49|541.55|537.55|541.36|537.36|25
1615259950000|2021-03-09 03:19:10|541.42|537.42|541.44|537.44|541.5|537.5|541.22|537.22|30
1615259960000|2021-03-09 03:19:20|541.43|537.43|541.54|537.54|541.55|537.55|541.43|537.43|21
1615259970000|2021-03-09 03:19:30|541.55|537.55|541.41|537.41|541.57|537.57|541.39|537.39|23
1615259980000|2021-03-09 03:19:40|541.38|537.38|541.45|537.45|541.46|537.46|541.37|537.37|25
1615259990000|2021-03-09 03:19:50|541.44|537.44|541.43|537.43|541.45|537.45|541.33|537.33|13
1615260000000|2021-03-09 03:20:00|541.51|537.51|541.71|537.71|541.71|537.71|541.51|537.51|22
1615260010000|2021-03-09 03:20:10|541.73|537.73|542.39|538.39|542.5|538.5|541.7|537.7|33
1615260020000|2021-03-09 03:20:20|542.38|538.38|542.62|538.62|542.62|538.62|542.33|538.33|34
1615260030000|2021-03-09 03:20:30|542.67|538.67|542.82|538.82|542.9|538.9|542.64|538.64|29
1615260040000|2021-03-09 03:20:40|542.84|538.84|542.9|538.9|542.91|538.91|542.76|538.76|29
1615260050000|2021-03-09 03:20:50|542.87|538.87|543.17|539.17|543.17|539.17|542.8|538.8|22
1615260060000|2021-03-09 03:21:00|543.18|539.18|543.17|539.17|543.2|539.2|543.03|539.03|21
1615260070000|2021-03-09 03:21:10|543.18|539.18|543.17|539.17|543.21|539.21|543.15|539.15|18
1615260080000|2021-03-09 03:21:20|543.18|539.18|543.27|539.27|543.27|539.27|543.16|539.16|28
1615260090000|2021-03-09 03:21:30|543.24|539.24|543.21|539.21|543.27|539.27|543.18|539.18|23
1615260100000|2021-03-09 03:21:40|543.23|539.23|543|539|543.25|539.25|542.98|538.98|28
1615260110000|2021-03-09 03:21:50|543.03|539.03|543.09|539.09|543.17|539.17|543.03|539.03|28
1615260120000|2021-03-09 03:22:00|543.04|539.04|543.06|539.06|543.11|539.11|543.04|539.04|28
1615260130000|2021-03-09 03:22:10|543.08|539.08|543.13|539.13|543.24|539.24|543.05|539.05|33
1615260140000|2021-03-09 03:22:20|543.16|539.16|543.21|539.21|543.24|539.24|543.07|539.07|31
1615260150000|2021-03-09 03:22:30|543.14|539.14|543.02|539.02|543.14|539.14|543.02|539.02|19
1615260160000|2021-03-09 03:22:40|543.03|539.03|543.06|539.06|543.12|539.12|543.01|539.01|23
1615260170000|2021-03-09 03:22:50|543.08|539.08|542.91|538.91|543.13|539.13|542.91|538.91|29
1615260180000|2021-03-09 03:23:00|542.93|538.93|543.13|539.13|543.19|539.19|542.93|538.93|27
1615260190000|2021-03-09 03:23:10|543.12|539.12|543.1|539.1|543.17|539.17|543.07|539.07|21
1615260200000|2021-03-09 03:23:20|543.11|539.11|543.16|539.16|543.19|539.19|543.09|539.09|24
1615260210000|2021-03-09 03:23:30|543.13|539.13|543.15|539.15|543.2|539.2|543.09|539.09|19
1615260220000|2021-03-09 03:23:40|543.18|539.18|543.37|539.37|543.37|539.37|543.12|539.12|20
1615260230000|2021-03-09 03:23:50|543.28|539.28|543.1|539.1|543.43|539.43|543.06|539.06|30
1615260240000|2021-03-09 03:24:00|543.13|539.13|543.17|539.17|543.33|539.33|543.08|539.08|33
1615260250000|2021-03-09 03:24:10|543.15|539.15|542.97|538.97|543.18|539.18|542.97|538.97|27
1615260260000|2021-03-09 03:24:20|542.96|538.96|542.69|538.69|542.96|538.96|542.69|538.69|19
1615260270000|2021-03-09 03:24:30|542.68|538.68|542.68|538.68|542.73|538.73|542.46|538.46|21
1615260280000|2021-03-09 03:24:40|542.59|538.59|542.55|538.55|542.61|538.61|542.54|538.54|26
1615260290000|2021-03-09 03:24:50|542.52|538.52|542.49|538.49|542.52|538.52|542.45|538.45|18
1615260300000|2021-03-09 03:25:00|542.48|538.48|542.29|538.29|542.69|538.69|542.29|538.29|20
1615260310000|2021-03-09 03:25:10|542.62|538.62|542.41|538.41|542.64|538.64|542.32|538.32|32
1615260320000|2021-03-09 03:25:20|542.48|538.48|542.54|538.54|542.64|538.64|542.47|538.47|26
1615260330000|2021-03-09 03:25:30|542.55|538.55|542.55|538.55|542.57|538.57|542.51|538.51|18
1615260340000|2021-03-09 03:25:40|542.53|538.53|542.48|538.48|542.54|538.54|542.29|538.29|21
1615260350000|2021-03-09 03:25:50|542.4|538.4|542.43|538.43|542.49|538.49|542.37|538.37|31
1615260360000|2021-03-09 03:26:00|542.41|538.41|542.6|538.6|542.6|538.6|542.41|538.41|23
1615260370000|2021-03-09 03:26:10|542.58|538.58|542.52|538.52|542.61|538.61|542.44|538.44|31
1615260380000|2021-03-09 03:26:20|542.54|538.54|542.57|538.57|542.61|538.61|542.48|538.48|24
1615260390000|2021-03-09 03:26:30|542.53|538.53|542.84|538.84|542.84|538.84|542.53|538.53|28
1615260400000|2021-03-09 03:26:40|542.85|538.85|542.8|538.8|542.85|538.85|542.75|538.75|26
1615260410000|2021-03-09 03:26:50|542.81|538.81|542.93|538.93|543.03|539.03|542.8|538.8|24
1615260420000|2021-03-09 03:27:00|543.03|539.03|543.21|539.21|543.29|539.29|542.89|538.89|27
1615260430000|2021-03-09 03:27:10|543.22|539.22|543.35|539.35|543.36|539.36|543.2|539.2|15
1615260440000|2021-03-09 03:27:20|543.33|539.33|543.4|539.4|543.4|539.4|543.29|539.29|20
1615260450000|2021-03-09 03:27:30|543.43|539.43|543.3|539.3|543.55|539.55|543.29|539.29|21
1615260460000|2021-03-09 03:27:40|543.29|539.29|543.35|539.35|543.38|539.38|543.26|539.26|30
1615260470000|2021-03-09 03:27:50|543.37|539.37|543.19|539.19|543.37|539.37|543.19|539.19|24
1615260480000|2021-03-09 03:28:00|543.2|539.2|543.19|539.19|543.32|539.32|543.18|539.18|22
1615260490000|2021-03-09 03:28:10|543.18|539.18|543|539|543.18|539.18|542.99|538.99|18
1615260500000|2021-03-09 03:28:20|542.99|538.99|542.85|538.85|542.99|538.99|542.79|538.79|18
1615260510000|2021-03-09 03:28:30|542.89|538.89|543.11|539.11|543.14|539.14|542.89|538.89|26
1615260520000|2021-03-09 03:28:40|543.12|539.12|543.24|539.24|543.25|539.25|543.01|539.01|27
1615260530000|2021-03-09 03:28:50|543.18|539.18|543.31|539.31|543.37|539.37|543.18|539.18|29
1615260540000|2021-03-09 03:29:00|543.34|539.34|543.65|539.65|543.65|539.65|543.33|539.33|29
1615260550000|2021-03-09 03:29:10|543.69|539.69|543.81|539.81|543.81|539.81|543.55|539.55|25
1615260560000|2021-03-09 03:29:20|543.82|539.82|543.62|539.62|543.82|539.82|543.57|539.57|28
1615260570000|2021-03-09 03:29:30|543.63|539.63|543.69|539.69|543.81|539.81|543.62|539.62|29
1615260580000|2021-03-09 03:29:40|543.7|539.7|543.67|539.67|543.79|539.79|543.67|539.67|27
1615260590000|2021-03-09 03:29:50|543.69|539.69|543.71|539.71|543.73|539.73|543.69|539.69|23
1615260600000|2021-03-09 03:30:00|543.7|539.7|543.91|539.91|543.92|539.92|543.65|539.65|28
1615260610000|2021-03-09 03:30:10|543.89|539.89|544.15|540.15|544.22|540.22|543.86|539.86|29
1615260620000|2021-03-09 03:30:20|544.12|540.12|544.2|540.2|544.23|540.23|544.04|540.04|27
1615260630000|2021-03-09 03:30:30|544.21|540.21|544.15|540.15|544.21|540.21|544.05|540.05|28
1615260640000|2021-03-09 03:30:40|544.14|540.14|543.72|539.72|544.17|540.17|543.68|539.68|29
1615260650000|2021-03-09 03:30:50|543.76|539.76|543.35|539.35|543.76|539.76|543.28|539.28|32
1615260660000|2021-03-09 03:31:00|543.3|539.3|542.83|538.83|543.32|539.32|542.83|538.83|26
1615260670000|2021-03-09 03:31:10|542.86|538.86|542.94|538.94|542.94|538.94|542.85|538.85|24
1615260680000|2021-03-09 03:31:20|542.96|538.96|543.05|539.05|543.11|539.11|542.92|538.92|24
1615260690000|2021-03-09 03:31:30|543.06|539.06|543.1|539.1|543.14|539.14|543.06|539.06|20
1615260700000|2021-03-09 03:31:40|543.13|539.13|543.29|539.29|543.29|539.29|543.05|539.05|26
1615260710000|2021-03-09 03:31:50|543.26|539.26|543.47|539.47|543.5|539.5|543.24|539.24|33
1615260720000|2021-03-09 03:32:00|543.48|539.48|543.64|539.64|543.72|539.72|543.44|539.44|27
1615260730000|2021-03-09 03:32:10|543.63|539.63|543.56|539.56|543.65|539.65|543.52|539.52|30
1615260740000|2021-03-09 03:32:20|543.53|539.53|543.58|539.58|543.59|539.59|543.44|539.44|35
1615260750000|2021-03-09 03:32:30|543.54|539.54|543.6|539.6|543.65|539.65|543.54|539.54|26
1615260760000|2021-03-09 03:32:40|543.59|539.59|543.58|539.58|543.63|539.63|543.54|539.54|30
1615260770000|2021-03-09 03:32:50|543.59|539.59|543.66|539.66|543.69|539.69|543.58|539.58|27
1615260780000|2021-03-09 03:33:00|543.6|539.6|543.65|539.65|543.66|539.66|543.56|539.56|26
1615260790000|2021-03-09 03:33:10|543.66|539.66|543.51|539.51|543.68|539.68|543.43|539.43|31
1615260800000|2021-03-09 03:33:20|543.49|539.49|543.48|539.48|543.54|539.54|543.3|539.3|34
1615260810000|2021-03-09 03:33:30|543.49|539.49|543.11|539.11|543.49|539.49|543.11|539.11|26
1615260820000|2021-03-09 03:33:40|543.06|539.06|542.76|538.76|543.07|539.07|542.73|538.73|28
1615260830000|2021-03-09 03:33:50|542.73|538.73|543.26|539.26|543.41|539.41|542.67|538.67|31
1615260840000|2021-03-09 03:34:00|543.45|539.45|543.57|539.57|543.69|539.69|543.26|539.26|37
1615260850000|2021-03-09 03:34:10|543.6|539.6|544.32|540.32|544.33|540.33|543.59|539.59|26
1615260860000|2021-03-09 03:34:20|544.35|540.35|544.43|540.43|544.43|540.43|543.96|539.96|27
1615260870000|2021-03-09 03:34:30|544.44|540.44|544.16|540.16|544.55|540.55|544.16|540.16|22
1615260880000|2021-03-09 03:34:40|544.24|540.24|544.37|540.37|544.46|540.46|544.16|540.16|30
1615260890000|2021-03-09 03:34:50|544.39|540.39|544.4|540.4|544.48|540.48|544.33|540.33|31
1615260900000|2021-03-09 03:35:00|544.41|540.41|544.58|540.58|544.64|540.64|544.33|540.33|25
1615260910000|2021-03-09 03:35:10|544.66|540.66|544.55|540.55|544.66|540.66|544.37|540.37|37
1615260920000|2021-03-09 03:35:20|544.53|540.53|544.24|540.24|544.55|540.55|544.2|540.2|27
1615260930000|2021-03-09 03:35:30|544.25|540.25|544.34|540.34|544.37|540.37|544.09|540.09|34
1615260940000|2021-03-09 03:35:40|544.29|540.29|544.16|540.16|544.29|540.29|544.03|540.03|31
1615260950000|2021-03-09 03:35:50|544.17|540.17|543.68|539.68|544.17|540.17|543.55|539.55|33
1615260960000|2021-03-09 03:36:00|543.7|539.7|543.73|539.73|543.99|539.99|543.7|539.7|32
1615260970000|2021-03-09 03:36:10|543.72|539.72|543.66|539.66|543.75|539.75|543.61|539.61|29
1615260980000|2021-03-09 03:36:20|543.65|539.65|543.61|539.61|543.73|539.73|543.61|539.61|21
1615260990000|2021-03-09 03:36:30|543.63|539.63|543.99|539.99|544.01|540.01|543.63|539.63|29
1615261000000|2021-03-09 03:36:40|544.02|540.02|544.01|540.01|544.58|540.58|544.01|540.01|33
1615261010000|2021-03-09 03:36:50|544.38|540.38|544.62|540.62|544.69|540.69|544.36|540.36|30
1615261020000|2021-03-09 03:37:00|544.65|540.65|544.89|540.89|545.03|541.03|544.65|540.65|26
1615261030000|2021-03-09 03:37:10|544.88|540.88|544.78|540.78|544.88|540.88|544.73|540.73|33
1615261040000|2021-03-09 03:37:20|544.82|540.82|544.61|540.61|544.92|540.92|544.53|540.53|31
1615261050000|2021-03-09 03:37:30|544.72|540.72|544.19|540.19|544.72|540.72|544.13|540.13|35
1615261060000|2021-03-09 03:37:40|544.12|540.12|543.96|539.96|544.18|540.18|543.92|539.92|26
1615261070000|2021-03-09 03:37:50|543.97|539.97|543.6|539.6|543.97|539.97|543.5|539.5|34
1615261080000|2021-03-09 03:38:00|543.61|539.61|543.56|539.56|543.67|539.67|543.43|539.43|29
1615261090000|2021-03-09 03:38:10|543.58|539.58|543.68|539.68|543.94|539.94|543.54|539.54|36
1615261100000|2021-03-09 03:38:20|543.69|539.69|543.56|539.56|543.81|539.81|543.54|539.54|37
1615261110000|2021-03-09 03:38:30|543.71|539.71|543.46|539.46|543.72|539.72|543.44|539.44|34
1615261120000|2021-03-09 03:38:40|543.49|539.49|542.89|538.89|543.49|539.49|542.85|538.85|36
1615261130000|2021-03-09 03:38:50|543|539|542.73|538.73|543.08|539.08|542.67|538.67|34
1615261140000|2021-03-09 03:39:00|542.72|538.72|542.91|538.91|542.99|538.99|542.64|538.64|35
1615261150000|2021-03-09 03:39:10|542.92|538.92|543.59|539.59|543.59|539.59|542.92|538.92|31
1615261160000|2021-03-09 03:39:20|543.6|539.6|543.79|539.79|543.82|539.82|543.59|539.59|38
1615261170000|2021-03-09 03:39:30|543.74|539.74|543.81|539.81|543.85|539.85|543.65|539.65|29
1615261180000|2021-03-09 03:39:40|543.79|539.79|543.81|539.81|543.92|539.92|543.64|539.64|27
1615261190000|2021-03-09 03:39:50|543.85|539.85|543.79|539.79|543.98|539.98|543.67|539.67|18
1615261200000|2021-03-09 03:40:00|543.72|539.72|543.71|539.71|543.79|539.79|543.54|539.54|33
1615261210000|2021-03-09 03:40:10|543.7|539.7|543.46|539.46|543.7|539.7|543.33|539.33|35
1615261220000|2021-03-09 03:40:20|543.38|539.38|543.45|539.45|543.62|539.62|543.36|539.36|32
1615261230000|2021-03-09 03:40:30|543.5|539.5|543.41|539.41|543.62|539.62|543.32|539.32|24
1615261240000|2021-03-09 03:40:40|543.38|539.38|543.29|539.29|543.44|539.44|543.28|539.28|32
1615261250000|2021-03-09 03:40:50|543.3|539.3|543.24|539.24|543.37|539.37|543.01|539.01|32
1615261260000|2021-03-09 03:41:00|543.25|539.25|543.47|539.47|543.52|539.52|543.25|539.25|27
1615261270000|2021-03-09 03:41:10|543.48|539.48|543.77|539.77|543.85|539.85|543.42|539.42|33
1615261280000|2021-03-09 03:41:20|543.78|539.78|543.72|539.72|543.82|539.82|543.72|539.72|30
1615261290000|2021-03-09 03:41:30|543.71|539.71|544.09|540.09|544.22|540.22|543.71|539.71|30
1615261300000|2021-03-09 03:41:40|544.14|540.14|544.54|540.54|544.55|540.55|544.11|540.11|29
1615261310000|2021-03-09 03:41:50|544.55|540.55|545.06|541.06|545.06|541.06|544.53|540.53|33
1615261320000|2021-03-09 03:42:00|544.9|540.9|544.76|540.76|545.07|541.07|544.46|540.46|28
1615261330000|2021-03-09 03:42:10|544.87|540.87|544.97|540.97|545.07|541.07|544.76|540.76|30
1615261340000|2021-03-09 03:42:20|544.96|540.96|544.6|540.6|544.96|540.96|544.46|540.46|34
1615261350000|2021-03-09 03:42:30|544.56|540.56|544.43|540.43|544.56|540.56|544.26|540.26|29
1615261360000|2021-03-09 03:42:40|544.37|540.37|544.42|540.42|544.58|540.58|544.34|540.34|28
1615261370000|2021-03-09 03:42:50|544.41|540.41|544.44|540.44|544.62|540.62|544.38|540.38|27
1615261380000|2021-03-09 03:43:00|544.4|540.4|544.44|540.44|544.49|540.49|544.27|540.27|28
1615261390000|2021-03-09 03:43:10|544.43|540.43|544.48|540.48|544.5|540.5|544.43|540.43|21
1615261400000|2021-03-09 03:43:20|544.5|540.5|544.54|540.54|544.62|540.62|544.45|540.45|34
1615261410000|2021-03-09 03:43:30|544.59|540.59|544.75|540.75|544.79|540.79|544.55|540.55|30
1615261420000|2021-03-09 03:43:40|544.78|540.78|544.47|540.47|544.79|540.79|544.39|540.39|32
1615261430000|2021-03-09 03:43:50|544.46|540.46|544.26|540.26|544.47|540.47|544.24|540.24|26
1615261440000|2021-03-09 03:44:00|544.24|540.24|544.59|540.59|544.64|540.64|544.24|540.24|31
1615261450000|2021-03-09 03:44:10|544.56|540.56|544.37|540.37|544.56|540.56|544.3|540.3|27
1615261460000|2021-03-09 03:44:20|544.36|540.36|544.5|540.5|544.52|540.52|544.26|540.26|24
1615261470000|2021-03-09 03:44:30|544.51|540.51|544.6|540.6|544.68|540.68|544.49|540.49|31
1615261480000|2021-03-09 03:44:40|544.58|540.58|544.53|540.53|544.59|540.59|544.51|540.51|22
1615261490000|2021-03-09 03:44:50|544.54|540.54|544.5|540.5|544.57|540.57|544.48|540.48|22
1615261500000|2021-03-09 03:45:00|544.51|540.51|544.83|540.83|544.84|540.84|544.51|540.51|24
1615261510000|2021-03-09 03:45:10|544.84|540.84|544.91|540.91|544.96|540.96|544.69|540.69|31
1615261520000|2021-03-09 03:45:20|544.92|540.92|545.01|541.01|545.14|541.14|544.89|540.89|34
1615261530000|2021-03-09 03:45:30|544.94|540.94|544.86|540.86|545.03|541.03|544.85|540.85|34
1615261540000|2021-03-09 03:45:40|544.88|540.88|544.96|540.96|545|541|544.88|540.88|21
1615261550000|2021-03-09 03:45:50|544.95|540.95|544.83|540.83|544.95|540.95|544.68|540.68|24
1615261560000|2021-03-09 03:46:00|544.85|540.85|544.84|540.84|544.95|540.95|544.72|540.72|28
1615261570000|2021-03-09 03:46:10|544.78|540.78|544.76|540.76|544.8|540.8|544.62|540.62|21
1615261580000|2021-03-09 03:46:20|544.75|540.75|544.47|540.47|544.78|540.78|544.46|540.46|26
1615261590000|2021-03-09 03:46:30|544.45|540.45|544.43|540.43|544.48|540.48|544.41|540.41|22
1615261600000|2021-03-09 03:46:40|544.42|540.42|544.46|540.46|544.59|540.59|544.42|540.42|21
1615261610000|2021-03-09 03:46:50|544.45|540.45|544.47|540.47|544.56|540.56|544.41|540.41|22
1615261620000|2021-03-09 03:47:00|544.46|540.46|544.68|540.68|544.7|540.7|544.45|540.45|27
1615261630000|2021-03-09 03:47:10|544.71|540.71|544.85|540.85|544.91|540.91|544.71|540.71|28
1615261640000|2021-03-09 03:47:20|544.88|540.88|545.05|541.05|545.31|541.31|544.88|540.88|21
1615261650000|2021-03-09 03:47:30|545.06|541.06|545.47|541.47|545.47|541.47|545.06|541.06|32
1615261660000|2021-03-09 03:47:40|545.45|541.45|545.38|541.38|545.57|541.57|545.38|541.38|14
1615261670000|2021-03-09 03:47:50|545.34|541.34|545.37|541.37|545.56|541.56|545.19|541.19|32
1615261680000|2021-03-09 03:48:00|545.4|541.4|545.16|541.16|545.42|541.42|545.13|541.13|28
1615261690000|2021-03-09 03:48:10|545.15|541.15|545.02|541.02|545.22|541.22|544.99|540.99|21
1615261700000|2021-03-09 03:48:20|545.03|541.03|544.93|540.93|545.03|541.03|544.84|540.84|28
1615261710000|2021-03-09 03:48:30|544.92|540.92|544.62|540.62|544.92|540.92|544.59|540.59|27
1615261720000|2021-03-09 03:48:40|544.6|540.6|544.77|540.77|544.77|540.77|544.58|540.58|26
1615261730000|2021-03-09 03:48:50|544.79|540.79|544.68|540.68|544.79|540.79|544.59|540.59|21
1615261740000|2021-03-09 03:49:00|544.71|540.71|544.98|540.98|545|541|544.62|540.62|28
1615261750000|2021-03-09 03:49:10|545.01|541.01|545.24|541.24|545.24|541.24|544.98|540.98|31
1615261760000|2021-03-09 03:49:20|545.22|541.22|544.57|540.57|545.22|541.22|544.48|540.48|29
1615261770000|2021-03-09 03:49:30|544.53|540.53|544.16|540.16|544.71|540.71|544.13|540.13|36
1615261780000|2021-03-09 03:49:40|543.95|539.95|543.93|539.93|544.03|540.03|543.89|539.89|32
1615261790000|2021-03-09 03:49:50|543.92|539.92|543.89|539.89|543.94|539.94|543.83|539.83|28
1615261800000|2021-03-09 03:50:00|543.88|539.88|543.59|539.59|543.89|539.89|543.34|539.34|34
1615261810000|2021-03-09 03:50:10|543.48|539.48|544.02|540.02|544.04|540.04|543.48|539.48|29
1615261820000|2021-03-09 03:50:20|544.01|540.01|544.21|540.21|544.25|540.25|543.95|539.95|27
1615261830000|2021-03-09 03:50:30|544.2|540.2|544.17|540.17|544.27|540.27|543.98|539.98|35
1615261840000|2021-03-09 03:50:40|544.16|540.16|544.28|540.28|544.38|540.38|544.14|540.14|36
1615261850000|2021-03-09 03:50:50|544.27|540.27|544.24|540.24|544.31|540.31|544.08|540.08|32
1615261860000|2021-03-09 03:51:00|544.15|540.15|544.52|540.52|544.54|540.54|544.08|540.08|27
1615261870000|2021-03-09 03:51:10|544.59|540.59|544.96|540.96|545.01|541.01|544.55|540.55|27
1615261880000|2021-03-09 03:51:20|544.97|540.97|544.97|540.97|545.14|541.14|544.97|540.97|31
1615261890000|2021-03-09 03:51:30|545.02|541.02|545.31|541.31|545.31|541.31|545.02|541.02|29
1615261900000|2021-03-09 03:51:40|545.25|541.25|545|541|545.28|541.28|544.98|540.98|28
1615261910000|2021-03-09 03:51:50|544.99|540.99|544.94|540.94|545|541|544.92|540.92|12
1615261920000|2021-03-09 03:52:00|544.93|540.93|545.4|541.4|545.51|541.51|544.93|540.93|30
1615261930000|2021-03-09 03:52:10|545.42|541.42|545.43|541.43|545.52|541.52|545.36|541.36|22
1615261940000|2021-03-09 03:52:20|545.44|541.44|545.39|541.39|545.51|541.51|545.35|541.35|23
1615261950000|2021-03-09 03:52:30|545.38|541.38|545.45|541.45|545.47|541.47|545.09|541.09|28
1615261960000|2021-03-09 03:52:40|545.43|541.43|545.28|541.28|545.48|541.48|545.25|541.25|21
1615261970000|2021-03-09 03:52:50|545.29|541.29|545.23|541.23|545.41|541.41|545.18|541.18|21
1615261980000|2021-03-09 03:53:00|545.24|541.24|545.52|541.52|545.54|541.54|545.24|541.24|21
1615261990000|2021-03-09 03:53:10|545.54|541.54|545.72|541.72|545.73|541.73|545.43|541.43|15
1615262000000|2021-03-09 03:53:20|545.73|541.73|545.51|541.51|545.89|541.89|545.5|541.5|26
1615262010000|2021-03-09 03:53:30|545.5|541.5|545.28|541.28|545.5|541.5|545.24|541.24|28
1615262020000|2021-03-09 03:53:40|545.37|541.37|545.04|541.04|545.37|541.37|544.99|540.99|33
1615262030000|2021-03-09 03:53:50|545.1|541.1|545.12|541.12|545.12|541.12|544.9|540.9|26
1615262040000|2021-03-09 03:54:00|545.13|541.13|545.11|541.11|545.27|541.27|545.03|541.03|31
1615262050000|2021-03-09 03:54:10|545.1|541.1|545.02|541.02|545.18|541.18|544.99|540.99|36
1615262060000|2021-03-09 03:54:20|545.01|541.01|545.04|541.04|545.08|541.08|544.95|540.95|30
1615262070000|2021-03-09 03:54:30|545.05|541.05|545.05|541.05|545.16|541.16|544.98|540.98|27
1615262080000|2021-03-09 03:54:40|545.04|541.04|545.1|541.1|545.13|541.13|545.02|541.02|15
1615262090000|2021-03-09 03:54:50|545.11|541.11|545.25|541.25|545.25|541.25|545.11|541.11|18
1615262100000|2021-03-09 03:55:00|545.26|541.26|545.72|541.72|545.72|541.72|545.19|541.19|32
1615262110000|2021-03-09 03:55:10|545.71|541.71|545.93|541.93|545.94|541.94|545.71|541.71|20
1615262120000|2021-03-09 03:55:20|545.94|541.94|545.91|541.91|545.97|541.97|545.73|541.73|22
1615262130000|2021-03-09 03:55:30|545.92|541.92|545.8|541.8|545.93|541.93|545.75|541.75|16
1615262140000|2021-03-09 03:55:40|545.79|541.79|546.01|542.01|546.05|542.05|545.79|541.79|23
1615262150000|2021-03-09 03:55:50|546|542|546.06|542.06|546.06|542.06|546|542|10
1615262160000|2021-03-09 03:56:00|546.05|542.05|546.18|542.18|546.18|542.18|546.05|542.05|22
1615262170000|2021-03-09 03:56:10|546.15|542.15|546.21|542.21|546.22|542.22|546.14|542.14|11
1615262180000|2021-03-09 03:56:20|546.24|542.24|546.18|542.18|546.25|542.25|546.17|542.17|12
1615262190000|2021-03-09 03:56:30|546.19|542.19|546.17|542.17|546.22|542.22|546.1|542.1|20
1615262200000|2021-03-09 03:56:40|546.18|542.18|546.07|542.07|546.22|542.22|546|542|30
1615262210000|2021-03-09 03:56:50|546.04|542.04|545.87|541.87|546.16|542.16|545.81|541.81|21
1615262220000|2021-03-09 03:57:00|545.79|541.79|545.46|541.46|545.83|541.83|545.46|541.46|28
1615262230000|2021-03-09 03:57:10|545.53|541.53|545.18|541.18|545.61|541.61|545.14|541.14|29
1615262240000|2021-03-09 03:57:20|545.14|541.14|545.17|541.17|545.26|541.26|544.98|540.98|30
1615262250000|2021-03-09 03:57:30|545.19|541.19|545.32|541.32|545.33|541.33|544.95|540.95|22
1615262260000|2021-03-09 03:57:40|545.26|541.26|545.53|541.53|545.53|541.53|545.26|541.26|27
1615262270000|2021-03-09 03:57:50|545.58|541.58|545.51|541.51|545.7|541.7|545.48|541.48|24
1615262280000|2021-03-09 03:58:00|545.52|541.52|546.09|542.09|546.1|542.1|545.49|541.49|24
1615262290000|2021-03-09 03:58:10|546.17|542.17|545.95|541.95|546.17|542.17|545.84|541.84|31
1615262300000|2021-03-09 03:58:20|545.97|541.97|545.99|541.99|546.1|542.1|545.87|541.87|31
1615262310000|2021-03-09 03:58:30|546.01|542.01|546.33|542.33|546.33|542.33|545.97|541.97|22
1615262320000|2021-03-09 03:58:40|546.32|542.32|546.3|542.3|546.36|542.36|546.3|542.3|17
1615262330000|2021-03-09 03:58:50|546.33|542.33|546.3|542.3|546.33|542.33|546.26|542.26|10
1615262340000|2021-03-09 03:59:00|546.31|542.31|546.6|542.6|546.66|542.66|546.29|542.29|21
1615262350000|2021-03-09 03:59:10|546.59|542.59|546.59|542.59|546.63|542.63|546.44|542.44|30
1615262360000|2021-03-09 03:59:20|546.61|542.61|546.61|542.61|546.62|542.62|546.6|542.6|15
1615262370000|2021-03-09 03:59:30|546.62|542.62|546.61|542.61|546.62|542.62|546.59|542.59|9
1615262380000|2021-03-09 03:59:40|546.58|542.58|546.58|542.58|546.58|542.58|546.55|542.55|20
1615262390000|2021-03-09 03:59:50|546.56|542.56|546.58|542.58|546.61|542.61|546.56|542.56|11
1615262400000|2021-03-09 04:00:00|546.59|542.59|546.68|542.68|546.71|542.71|546.57|542.57|21
1615262410000|2021-03-09 04:00:10|546.7|542.7|546.6|542.6|546.71|542.71|546.52|542.52|16
1615262420000|2021-03-09 04:00:20|546.58|542.58|546.52|542.52|546.59|542.59|546.46|542.46|14
1615262430000|2021-03-09 04:00:30|546.51|542.51|546.44|542.44|546.51|542.51|546.4|542.4|13
1615262440000|2021-03-09 04:00:40|546.47|542.47|546.53|542.53|546.53|542.53|546.44|542.44|9
1615262450000|2021-03-09 04:00:50|546.54|542.54|546.34|542.34|546.54|542.54|546.34|542.34|11
1615262460000|2021-03-09 04:01:00|546.39|542.39|546.31|542.31|546.39|542.39|546.28|542.28|24
1615262470000|2021-03-09 04:01:10|546.34|542.34|546.34|542.34|546.38|542.38|546.25|542.25|24
1615262480000|2021-03-09 04:01:20|546.31|542.31|546.34|542.34|546.34|542.34|546.24|542.24|21
1615262490000|2021-03-09 04:01:30|546.36|542.36|546.35|542.35|546.36|542.36|546.29|542.29|16
1615262500000|2021-03-09 04:01:40|546.34|542.34|546.18|542.18|546.35|542.35|546.09|542.09|28
1615262510000|2021-03-09 04:01:50|546.19|542.19|546.02|542.02|546.26|542.26|545.99|541.99|23
1615262520000|2021-03-09 04:02:00|545.92|541.92|545.75|541.75|545.92|541.92|545.71|541.71|27
1615262530000|2021-03-09 04:02:10|545.76|541.76|545.67|541.67|545.78|541.78|545.58|541.58|31
1615262540000|2021-03-09 04:02:20|545.59|541.59|545.58|541.58|545.7|541.7|545.48|541.48|22
1615262550000|2021-03-09 04:02:30|545.57|541.57|545.42|541.42|545.59|541.59|545.42|541.42|29
1615262560000|2021-03-09 04:02:40|545.44|541.44|545.42|541.42|545.6|541.6|545.2|541.2|30
1615262570000|2021-03-09 04:02:50|545.41|541.41|545.51|541.51|545.53|541.53|545.4|541.4|23
1615262580000|2021-03-09 04:03:00|545.5|541.5|545.39|541.39|545.52|541.52|545.29|541.29|33
1615262590000|2021-03-09 04:03:10|545.41|541.41|545.47|541.47|545.48|541.48|545.41|541.41|18
1615262600000|2021-03-09 04:03:20|545.46|541.46|545.51|541.51|545.57|541.57|545.46|541.46|17
1615262610000|2021-03-09 04:03:30|545.54|541.54|545.49|541.49|545.54|541.54|545.45|541.45|24
1615262620000|2021-03-09 04:03:40|545.45|541.45|545.79|541.79|545.86|541.86|545.45|541.45|26
1615262630000|2021-03-09 04:03:50|545.69|541.69|545.83|541.83|545.88|541.88|545.69|541.69|21
1615262640000|2021-03-09 04:04:00|545.84|541.84|545.68|541.68|545.87|541.87|545.68|541.68|28
1615262650000|2021-03-09 04:04:10|545.69|541.69|545.43|541.43|545.69|541.69|545.34|541.34|25
1615262660000|2021-03-09 04:04:20|545.45|541.45|545.81|541.81|545.82|541.82|545.45|541.45|23
1615262670000|2021-03-09 04:04:30|545.82|541.82|545.9|541.9|545.94|541.94|545.82|541.82|20
1615262680000|2021-03-09 04:04:40|545.89|541.89|546.37|542.37|546.37|542.37|545.87|541.87|30
1615262690000|2021-03-09 04:04:50|546.36|542.36|546.3|542.3|546.36|542.36|546.23|542.23|25
1615262700000|2021-03-09 04:05:00|546.34|542.34|546.36|542.36|546.48|542.48|546.32|542.32|28
1615262710000|2021-03-09 04:05:10|546.38|542.38|546.34|542.34|546.41|542.41|546.28|542.28|24
1615262720000|2021-03-09 04:05:20|546.31|542.31|546.23|542.23|546.32|542.32|546.22|542.22|24
1615262730000|2021-03-09 04:05:30|546.24|542.24|546.23|542.23|546.24|542.24|546.18|542.18|13
1615262740000|2021-03-09 04:05:40|546.24|542.24|546.24|542.24|546.3|542.3|546.18|542.18|12
1615262750000|2021-03-09 04:05:50|546.21|542.21|545.6|541.6|546.21|542.21|545.46|541.46|30
1615262760000|2021-03-09 04:06:00|545.47|541.47|545.68|541.68|545.77|541.77|545.47|541.47|30
1615262770000|2021-03-09 04:06:10|545.66|541.66|545.42|541.42|545.66|541.66|545.36|541.36|28
1615262780000|2021-03-09 04:06:20|545.44|541.44|545.29|541.29|545.54|541.54|545.28|541.28|36
1615262790000|2021-03-09 04:06:30|545.23|541.23|545.07|541.07|545.25|541.25|544.97|540.97|33
1615262800000|2021-03-09 04:06:40|545.06|541.06|545.08|541.08|545.11|541.11|544.98|540.98|21
1615262810000|2021-03-09 04:06:50|545.07|541.07|545.02|541.02|545.08|541.08|544.98|540.98|23
1615262820000|2021-03-09 04:07:00|545.01|541.01|544.9|540.9|545.02|541.02|544.73|540.73|25
1615262830000|2021-03-09 04:07:10|544.91|540.91|544.52|540.52|544.94|540.94|544.52|540.52|30
1615262840000|2021-03-09 04:07:20|544.48|540.48|544.21|540.21|544.5|540.5|544.2|540.2|30
1615262850000|2021-03-09 04:07:30|544.22|540.22|544.47|540.47|544.52|540.52|544.16|540.16|29
1615262860000|2021-03-09 04:07:40|544.48|540.48|544.13|540.13|544.48|540.48|544.1|540.1|29
1615262870000|2021-03-09 04:07:50|544.04|540.04|544.08|540.08|544.25|540.25|544.01|540.01|29
1615262880000|2021-03-09 04:08:00|544.16|540.16|544.3|540.3|544.31|540.31|544.07|540.07|23
1615262890000|2021-03-09 04:08:10|544.26|540.26|544.27|540.27|544.29|540.29|544.16|540.16|32
1615262900000|2021-03-09 04:08:20|544.28|540.28|544.23|540.23|544.28|540.28|544.21|540.21|27
1615262910000|2021-03-09 04:08:30|544.29|540.29|544.27|540.27|544.29|540.29|544.21|540.21|17
1615262920000|2021-03-09 04:08:40|544.26|540.26|544.36|540.36|544.41|540.41|544.26|540.26|16
1615262930000|2021-03-09 04:08:50|544.38|540.38|544.55|540.55|544.59|540.59|544.35|540.35|27
1615262940000|2021-03-09 04:09:00|544.54|540.54|544.58|540.58|544.68|540.68|544.41|540.41|27
1615262950000|2021-03-09 04:09:10|544.61|540.61|544.25|540.25|544.61|540.61|544.21|540.21|29
1615262960000|2021-03-09 04:09:20|544.28|540.28|544.13|540.13|544.3|540.3|544.03|540.03|27
1615262970000|2021-03-09 04:09:30|544.07|540.07|543.92|539.92|544.14|540.14|543.86|539.86|33
1615262980000|2021-03-09 04:09:40|544.02|540.02|543.61|539.61|544.02|540.02|543.53|539.53|32
1615262990000|2021-03-09 04:09:50|543.71|539.71|543.64|539.64|543.8|539.8|543.56|539.56|32
1615263000000|2021-03-09 04:10:00|543.63|539.63|543.15|539.15|543.66|539.66|543.14|539.14|21
1615263010000|2021-03-09 04:10:10|543.14|539.14|542.9|538.9|543.15|539.15|542.9|538.9|24
1615263020000|2021-03-09 04:10:20|542.89|538.89|542.62|538.62|542.89|538.89|542.56|538.56|26
1615263030000|2021-03-09 04:10:30|542.66|538.66|542.57|538.57|542.7|538.7|542.55|538.55|34
1615263040000|2021-03-09 04:10:40|542.56|538.56|542.58|538.58|542.62|538.62|542.53|538.53|17
1615263050000|2021-03-09 04:10:50|542.57|538.57|542.42|538.42|542.59|538.59|542.41|538.41|20
1615263060000|2021-03-09 04:11:00|542.44|538.44|542.5|538.5|542.51|538.51|542.42|538.42|16
1615263070000|2021-03-09 04:11:10|542.51|538.51|542.47|538.47|542.51|538.51|542.44|538.44|21
1615263080000|2021-03-09 04:11:20|542.48|538.48|542.49|538.49|542.54|538.54|542.46|538.46|14
1615263090000|2021-03-09 04:11:30|542.46|538.46|542.45|538.45|542.52|538.52|542.38|538.38|29
1615263100000|2021-03-09 04:11:40|542.46|538.46|542.45|538.45|542.46|538.46|542.42|538.42|15
1615263110000|2021-03-09 04:11:50|542.36|538.36|542.34|538.34|542.41|538.41|542.28|538.28|15
1615263120000|2021-03-09 04:12:00|542.33|538.33|542.16|538.16|542.35|538.35|542.14|538.14|24
1615263130000|2021-03-09 04:12:10|542.15|538.15|541.2|537.2|542.15|538.15|541.09|537.09|35
1615263140000|2021-03-09 04:12:20|541.19|537.19|541.04|537.04|541.26|537.26|540.98|536.98|35
1615263150000|2021-03-09 04:12:30|541.01|537.01|541.1|537.1|541.25|537.25|541.01|537.01|30
1615263160000|2021-03-09 04:12:40|541.13|537.13|541.27|537.27|541.27|537.27|541.09|537.09|36
1615263170000|2021-03-09 04:12:50|541.3|537.3|541.39|537.39|541.4|537.4|541.27|537.27|24
1615263180000|2021-03-09 04:13:00|541.37|537.37|541.85|537.85|541.87|537.87|541.34|537.34|23
1615263190000|2021-03-09 04:13:10|541.79|537.79|541.81|537.81|541.93|537.93|541.68|537.68|30
1615263200000|2021-03-09 04:13:20|541.8|537.8|541.95|537.95|542.1|538.1|541.8|537.8|24
1615263210000|2021-03-09 04:13:30|541.91|537.91|541.79|537.79|541.92|537.92|541.75|537.75|23
1615263220000|2021-03-09 04:13:40|541.78|537.78|541.54|537.54|541.79|537.79|541.42|537.42|26
1615263230000|2021-03-09 04:13:50|541.53|537.53|541.55|537.55|541.55|537.55|541.53|537.53|5
1615263240000|2021-03-09 04:14:00|541.54|537.54|541.54|537.54|541.55|537.55|541.49|537.49|17
1615263250000|2021-03-09 04:14:10|541.53|537.53|541.04|537.04|541.55|537.55|540.98|536.98|31
1615263260000|2021-03-09 04:14:20|541.02|537.02|540.66|536.66|541.02|537.02|540.64|536.64|25
1615263270000|2021-03-09 04:14:30|540.72|536.72|540.81|536.81|540.9|536.9|540.72|536.72|16
1615263280000|2021-03-09 04:14:40|540.79|536.79|540.63|536.63|540.86|536.86|540.58|536.58|34
1615263290000|2021-03-09 04:14:50|540.65|536.65|540.25|536.25|540.65|536.65|540.25|536.25|24
1615263300000|2021-03-09 04:15:00|540.16|536.16|540.33|536.33|540.44|536.44|539.98|535.98|26
1615263310000|2021-03-09 04:15:10|540.37|536.37|540.54|536.54|540.6|536.6|540.36|536.36|31
1615263320000|2021-03-09 04:15:20|540.55|536.55|540.62|536.62|540.77|536.77|540.55|536.55|32
1615263330000|2021-03-09 04:15:30|540.44|536.44|540.59|536.59|540.59|536.59|540.34|536.34|32
1615263340000|2021-03-09 04:15:40|540.6|536.6|540.98|536.98|541|537|540.6|536.6|23
1615263350000|2021-03-09 04:15:50|541|537|541.16|537.16|541.16|537.16|540.89|536.89|29
1615263360000|2021-03-09 04:16:00|541.13|537.13|541.13|537.13|541.22|537.22|541.1|537.1|26
1615263370000|2021-03-09 04:16:10|541.12|537.12|541.08|537.08|541.18|537.18|541.08|537.08|18
1615263380000|2021-03-09 04:16:20|541.07|537.07|541.14|537.14|541.14|537.14|541.06|537.06|14
1615263390000|2021-03-09 04:16:30|541.16|537.16|541.25|537.25|541.28|537.28|541.16|537.16|17
1615263400000|2021-03-09 04:16:40|541.26|537.26|541.28|537.28|541.29|537.29|541.25|537.25|7
1615263410000|2021-03-09 04:16:50|541.29|537.29|541.54|537.54|541.63|537.63|541.29|537.29|23
1615263420000|2021-03-09 04:17:00|541.56|537.56|541.64|537.64|541.64|537.64|541.53|537.53|21
1615263430000|2021-03-09 04:17:10|541.63|537.63|541.74|537.74|541.77|537.77|541.59|537.59|22
1615263440000|2021-03-09 04:17:20|541.72|537.72|541.73|537.73|541.74|537.74|541.71|537.71|15
1615263450000|2021-03-09 04:17:30|541.74|537.74|541.9|537.9|541.9|537.9|541.71|537.71|20
1615263460000|2021-03-09 04:17:40|541.91|537.91|541.91|537.91|541.92|537.92|541.81|537.81|20
1615263470000|2021-03-09 04:17:50|541.84|537.84|542.18|538.18|542.18|538.18|541.82|537.82|28
1615263480000|2021-03-09 04:18:00|542.17|538.17|542.22|538.22|542.24|538.24|542.11|538.11|18
1615263490000|2021-03-09 04:18:10|542.21|538.21|542.42|538.42|542.43|538.43|542.21|538.21|19
1615263500000|2021-03-09 04:18:20|542.45|538.45|542.67|538.67|542.67|538.67|542.43|538.43|23
1615263510000|2021-03-09 04:18:30|542.71|538.71|542.87|538.87|542.9|538.9|542.67|538.67|27
1615263520000|2021-03-09 04:18:40|542.86|538.86|542.82|538.82|542.88|538.88|542.67|538.67|24
1615263530000|2021-03-09 04:18:50|542.81|538.81|542.84|538.84|542.84|538.84|542.78|538.78|22
1615263540000|2021-03-09 04:19:00|542.83|538.83|542.62|538.62|542.83|538.83|542.56|538.56|28
1615263550000|2021-03-09 04:19:10|542.63|538.63|542.46|538.46|542.64|538.64|542.41|538.41|33
1615263560000|2021-03-09 04:19:20|542.5|538.5|542.57|538.57|542.7|538.7|542.47|538.47|30
1615263570000|2021-03-09 04:19:30|542.6|538.6|542.56|538.56|542.6|538.6|542.54|538.54|19
1615263580000|2021-03-09 04:19:40|542.55|538.55|542.58|538.58|542.62|538.62|542.4|538.4|25
1615263590000|2021-03-09 04:19:50|542.61|538.61|542.58|538.58|542.61|538.61|542.54|538.54|26
1615263600000|2021-03-09 04:20:00|542.57|538.57|542.6|538.6|542.61|538.61|542.55|538.55|23
1615263610000|2021-03-09 04:20:10|542.59|538.59|542.68|538.68|542.71|538.71|542.59|538.59|24
1615263620000|2021-03-09 04:20:20|542.7|538.7|542.69|538.69|542.77|538.77|542.68|538.68|19
1615263630000|2021-03-09 04:20:30|542.71|538.71|542.61|538.61|542.78|538.78|542.6|538.6|24
1615263640000|2021-03-09 04:20:40|542.62|538.62|542.7|538.7|542.71|538.71|542.61|538.61|19
1615263650000|2021-03-09 04:20:50|542.69|538.69|542.75|538.75|542.75|538.75|542.62|538.62|28
1615263660000|2021-03-09 04:21:00|542.76|538.76|542.71|538.71|542.81|538.81|542.64|538.64|24
1615263670000|2021-03-09 04:21:10|542.74|538.74|542.75|538.75|542.77|538.77|542.6|538.6|21
1615263680000|2021-03-09 04:21:20|542.73|538.73|542.36|538.36|542.73|538.73|542.36|538.36|17
1615263690000|2021-03-09 04:21:30|542.49|538.49|542.19|538.19|542.51|538.51|542.18|538.18|32
1615263700000|2021-03-09 04:21:40|542.17|538.17|542.27|538.27|542.27|538.27|542.17|538.17|12
1615263710000|2021-03-09 04:21:50|542.26|538.26|542.27|538.27|542.34|538.34|542.26|538.26|15
1615263720000|2021-03-09 04:22:00|542.3|538.3|542.21|538.21|542.3|538.3|542.18|538.18|15
1615263730000|2021-03-09 04:22:10|542.2|538.2|542.24|538.24|542.27|538.27|542.2|538.2|18
1615263740000|2021-03-09 04:22:20|542.26|538.26|542.18|538.18|542.26|538.26|542.13|538.13|29
1615263750000|2021-03-09 04:22:30|542.17|538.17|542.22|538.22|542.22|538.22|542.14|538.14|21
1615263760000|2021-03-09 04:22:40|542.21|538.21|542.07|538.07|542.21|538.21|542.02|538.02|18
1615263770000|2021-03-09 04:22:50|542.09|538.09|542.24|538.24|542.24|538.24|542.05|538.05|17
1615263780000|2021-03-09 04:23:00|542.23|538.23|541.78|537.78|542.25|538.25|541.78|537.78|29
1615263790000|2021-03-09 04:23:10|541.79|537.79|541.85|537.85|541.93|537.93|541.68|537.68|34
1615263800000|2021-03-09 04:23:20|541.84|537.84|542.02|538.02|542.1|538.1|541.76|537.76|32
1615263810000|2021-03-09 04:23:30|542.04|538.04|541.58|537.58|542.04|538.04|541.57|537.57|29
1615263820000|2021-03-09 04:23:40|541.59|537.59|541.86|537.86|541.89|537.89|541.44|537.44|36
1615263830000|2021-03-09 04:23:50|541.83|537.83|541.26|537.26|541.86|537.86|541.26|537.26|30
1615263840000|2021-03-09 04:24:00|541.27|537.27|541.3|537.3|541.48|537.48|541.26|537.26|25
1615263850000|2021-03-09 04:24:10|541.29|537.29|541.67|537.67|541.68|537.68|541.28|537.28|35
1615263860000|2021-03-09 04:24:20|541.65|537.65|541.73|537.73|541.74|537.74|541.62|537.62|24
1615263870000|2021-03-09 04:24:30|541.76|537.76|541.89|537.89|541.91|537.91|541.76|537.76|18
1615263880000|2021-03-09 04:24:40|541.93|537.93|542.01|538.01|542.03|538.03|541.93|537.93|18
1615263890000|2021-03-09 04:24:50|542|538|542.04|538.04|542.04|538.04|542|538|9
1615263900000|2021-03-09 04:25:00|542.03|538.03|542.01|538.01|542.03|538.03|542|538|9
1615263910000|2021-03-09 04:25:10|542.03|538.03|541.96|537.96|542.04|538.04|541.96|537.96|14
1615263920000|2021-03-09 04:25:20|541.98|537.98|541.58|537.58|541.98|537.98|541.55|537.55|22
1615263930000|2021-03-09 04:25:30|541.61|537.61|541.81|537.81|541.85|537.85|541.5|537.5|24
1615263940000|2021-03-09 04:25:40|541.86|537.86|542.04|538.04|542.05|538.05|541.83|537.83|24
1615263950000|2021-03-09 04:25:50|542.07|538.07|542.46|538.46|542.48|538.48|542.04|538.04|23
1615263960000|2021-03-09 04:26:00|542.45|538.45|542.69|538.69|542.72|538.72|542.45|538.45|24
1615263970000|2021-03-09 04:26:10|542.7|538.7|541.94|537.94|542.7|538.7|541.92|537.92|36
1615263980000|2021-03-09 04:26:20|542.03|538.03|542.1|538.1|542.14|538.14|541.96|537.96|27
1615263990000|2021-03-09 04:26:30|542.02|538.02|542.2|538.2|542.2|538.2|542.02|538.02|26
1615264000000|2021-03-09 04:26:40|542.19|538.19|542.15|538.15|542.21|538.21|542.11|538.11|23
1615264010000|2021-03-09 04:26:50|542.13|538.13|542.18|538.18|542.18|538.18|542.04|538.04|22
1615264020000|2021-03-09 04:27:00|542.19|538.19|542.55|538.55|542.58|538.58|542.19|538.19|26
1615264030000|2021-03-09 04:27:10|542.53|538.53|542.38|538.38|542.54|538.54|542.33|538.33|27
1615264040000|2021-03-09 04:27:20|542.33|538.33|542.4|538.4|542.52|538.52|542.33|538.33|33
1615264050000|2021-03-09 04:27:30|542.41|538.41|542.53|538.53|542.56|538.56|542.33|538.33|26
1615264060000|2021-03-09 04:27:40|542.51|538.51|542.55|538.55|542.58|538.58|542.41|538.41|28
1615264070000|2021-03-09 04:27:50|542.56|538.56|542.51|538.51|542.56|538.56|542.48|538.48|21
1615264080000|2021-03-09 04:28:00|542.5|538.5|542.71|538.71|542.75|538.75|542.5|538.5|25
1615264090000|2021-03-09 04:28:10|542.72|538.72|542.65|538.65|542.72|538.72|542.64|538.64|16
1615264100000|2021-03-09 04:28:20|542.67|538.67|542.51|538.51|542.68|538.68|542.4|538.4|26
1615264110000|2021-03-09 04:28:30|542.52|538.52|542.6|538.6|542.61|538.61|542.41|538.41|28
1615264120000|2021-03-09 04:28:40|542.59|538.59|542.61|538.61|542.61|538.61|542.53|538.53|28
1615264130000|2021-03-09 04:28:50|542.58|538.58|542.72|538.72|542.76|538.76|542.58|538.58|22
1615264140000|2021-03-09 04:29:00|542.71|538.71|542.77|538.77|542.83|538.83|542.71|538.71|19
1615264150000|2021-03-09 04:29:10|542.79|538.79|542.91|538.91|542.91|538.91|542.66|538.66|27
1615264160000|2021-03-09 04:29:20|542.94|538.94|543.44|539.44|543.45|539.45|542.86|538.86|30
1615264170000|2021-03-09 04:29:30|543.4|539.4|543.69|539.69|543.77|539.77|543.4|539.4|27
1615264180000|2021-03-09 04:29:40|543.7|539.7|543.45|539.45|543.72|539.72|543.38|539.38|27
1615264190000|2021-03-09 04:29:50|543.47|539.47|543.64|539.64|543.77|539.77|543.47|539.47|36
1615264200000|2021-03-09 04:30:00|543.65|539.65|543.66|539.66|543.74|539.74|543.59|539.59|25
1615264210000|2021-03-09 04:30:10|543.63|539.63|543.26|539.26|543.63|539.63|543.25|539.25|34
1615264220000|2021-03-09 04:30:20|543.19|539.19|542.97|538.97|543.19|539.19|542.97|538.97|25
1615264230000|2021-03-09 04:30:30|542.96|538.96|543.2|539.2|543.2|539.2|542.84|538.84|29
1615264240000|2021-03-09 04:30:40|543.23|539.23|543.09|539.09|543.24|539.24|543.03|539.03|22
1615264250000|2021-03-09 04:30:50|543.1|539.1|543.14|539.14|543.14|539.14|543.06|539.06|24
1615264260000|2021-03-09 04:31:00|543.12|539.12|543.11|539.11|543.15|539.15|543.06|539.06|16
1615264270000|2021-03-09 04:31:10|543.09|539.09|542.99|538.99|543.13|539.13|542.96|538.96|29
1615264280000|2021-03-09 04:31:20|542.98|538.98|542.97|538.97|543.12|539.12|542.95|538.95|12
1615264290000|2021-03-09 04:31:30|542.96|538.96|542.97|538.97|542.99|538.99|542.96|538.96|11
1615264300000|2021-03-09 04:31:40|542.96|538.96|543.07|539.07|543.09|539.09|542.95|538.95|17
1615264310000|2021-03-09 04:31:50|543.06|539.06|543.08|539.08|543.09|539.09|542.99|538.99|19
1615264320000|2021-03-09 04:32:00|543.07|539.07|543.07|539.07|543.08|539.08|543.06|539.06|10
1615264330000|2021-03-09 04:32:10|543.08|539.08|542.7|538.7|543.08|539.08|542.63|538.63|25
1615264340000|2021-03-09 04:32:20|542.71|538.71|542.68|538.68|542.78|538.78|542.63|538.63|27
1615264350000|2021-03-09 04:32:30|542.67|538.67|542.72|538.72|542.77|538.77|542.65|538.65|23
1615264360000|2021-03-09 04:32:40|542.73|538.73|542.81|538.81|542.97|538.97|542.73|538.73|25
1615264370000|2021-03-09 04:32:50|542.89|538.89|542.81|538.81|542.96|538.96|542.81|538.81|19
1615264380000|2021-03-09 04:33:00|542.82|538.82|542.86|538.86|542.88|538.88|542.8|538.8|19
1615264390000|2021-03-09 04:33:10|542.84|538.84|542.78|538.78|542.85|538.85|542.75|538.75|21
1615264400000|2021-03-09 04:33:20|542.79|538.79|542.82|538.82|542.92|538.92|542.79|538.79|16
1615264410000|2021-03-09 04:33:30|542.81|538.81|543.03|539.03|543.07|539.07|542.81|538.81|22
1615264420000|2021-03-09 04:33:40|543.04|539.04|543.01|539.01|543.12|539.12|542.99|538.99|18
1615264430000|2021-03-09 04:33:50|542.98|538.98|543.03|539.03|543.05|539.05|542.87|538.87|19
1615264440000|2021-03-09 04:34:00|542.96|538.96|542.94|538.94|543.01|539.01|542.78|538.78|30
1615264450000|2021-03-09 04:34:10|542.91|538.91|543.01|539.01|543.09|539.09|542.85|538.85|27
1615264460000|2021-03-09 04:34:20|543.02|539.02|542.93|538.93|543.02|539.02|542.82|538.82|29
1615264470000|2021-03-09 04:34:30|542.9|538.9|542.9|538.9|542.97|538.97|542.86|538.86|26
1615264480000|2021-03-09 04:34:40|542.88|538.88|542.92|538.92|542.94|538.94|542.87|538.87|23
1615264490000|2021-03-09 04:34:50|542.91|538.91|542.86|538.86|542.93|538.93|542.86|538.86|18
1615264500000|2021-03-09 04:35:00|542.88|538.88|542.91|538.91|542.94|538.94|542.85|538.85|22
1615264510000|2021-03-09 04:35:10|542.9|538.9|542.88|538.88|542.98|538.98|542.87|538.87|19
1615264520000|2021-03-09 04:35:20|542.89|538.89|542.92|538.92|542.92|538.92|542.87|538.87|22
1615264530000|2021-03-09 04:35:30|542.91|538.91|542.82|538.82|542.92|538.92|542.82|538.82|23
1615264540000|2021-03-09 04:35:40|542.81|538.81|542.67|538.67|542.91|538.91|542.61|538.61|26
1615264550000|2021-03-09 04:35:50|542.69|538.69|542.79|538.79|542.84|538.84|542.65|538.65|26
1615264560000|2021-03-09 04:36:00|542.76|538.76|542.69|538.69|542.79|538.79|542.67|538.67|22
1615264570000|2021-03-09 04:36:10|542.7|538.7|542.69|538.69|542.7|538.7|542.66|538.66|12
1615264580000|2021-03-09 04:36:20|542.7|538.7|542.71|538.71|542.71|538.71|542.66|538.66|10
1615264590000|2021-03-09 04:36:30|542.7|538.7|542.67|538.67|542.72|538.72|542.66|538.66|14
1615264600000|2021-03-09 04:36:40|542.68|538.68|542.62|538.62|542.72|538.72|542.44|538.44|25
1615264610000|2021-03-09 04:36:50|542.63|538.63|542.74|538.74|542.76|538.76|542.63|538.63|14
1615264620000|2021-03-09 04:37:00|542.76|538.76|543.61|539.61|543.62|539.62|542.72|538.72|33
1615264630000|2021-03-09 04:37:10|543.62|539.62|543.6|539.6|543.64|539.64|543.58|539.58|15
1615264640000|2021-03-09 04:37:20|543.61|539.61|543.64|539.64|543.71|539.71|543.55|539.55|28
1615264650000|2021-03-09 04:37:30|543.71|539.71|543.79|539.79|543.88|539.88|543.67|539.67|24
1615264660000|2021-03-09 04:37:40|543.7|539.7|543.77|539.77|543.84|539.84|543.65|539.65|26
1615264670000|2021-03-09 04:37:50|543.75|539.75|543.82|539.82|543.92|539.92|543.75|539.75|23
1615264680000|2021-03-09 04:38:00|543.8|539.8|543.97|539.97|543.98|539.98|543.73|539.73|31
1615264690000|2021-03-09 04:38:10|544.13|540.13|543.85|539.85|544.13|540.13|543.84|539.84|22
1615264700000|2021-03-09 04:38:20|543.9|539.9|543.74|539.74|543.9|539.9|543.7|539.7|30
1615264710000|2021-03-09 04:38:30|543.75|539.75|543.99|539.99|543.99|539.99|543.75|539.75|26
1615264720000|2021-03-09 04:38:40|544.03|540.03|544.02|540.02|544.03|540.03|543.89|539.89|25
1615264730000|2021-03-09 04:38:50|544.03|540.03|543.93|539.93|544.06|540.06|543.87|539.87|25
1615264740000|2021-03-09 04:39:00|543.94|539.94|544.03|540.03|544.03|540.03|543.92|539.92|15
1615264750000|2021-03-09 04:39:10|543.91|539.91|544.02|540.02|544.09|540.09|543.91|539.91|25
1615264760000|2021-03-09 04:39:20|544.01|540.01|544.08|540.08|544.15|540.15|544.01|540.01|14
1615264770000|2021-03-09 04:39:30|544.11|540.11|544.21|540.21|544.22|540.22|544.11|540.11|9
1615264780000|2021-03-09 04:39:40|544.2|540.2|544.3|540.3|544.36|540.36|544.2|540.2|16
1615264790000|2021-03-09 04:39:50|544.31|540.31|544.33|540.33|544.4|540.4|544.3|540.3|20
1615264800000|2021-03-09 04:40:00|544.34|540.34|544.38|540.38|544.4|540.4|544.33|540.33|13
1615264810000|2021-03-09 04:40:10|544.4|540.4|544.37|540.37|544.44|540.44|544.33|540.33|24
1615264820000|2021-03-09 04:40:20|544.4|540.4|544.4|540.4|544.4|540.4|544.35|540.35|15
1615264830000|2021-03-09 04:40:30|544.41|540.41|544.34|540.34|544.45|540.45|544.34|540.34|9
1615264840000|2021-03-09 04:40:40|544.35|540.35|544.36|540.36|544.41|540.41|544.34|540.34|21
1615264850000|2021-03-09 04:40:50|544.33|540.33|544.22|540.22|544.33|540.33|544.2|540.2|11
1615264860000|2021-03-09 04:41:00|544.2|540.2|544.26|540.26|544.26|540.26|544.2|540.2|13
1615264870000|2021-03-09 04:41:10|544.3|540.3|544.34|540.34|544.38|540.38|544.3|540.3|12
1615264880000|2021-03-09 04:41:20|544.37|540.37|544.32|540.32|544.37|540.37|544.3|540.3|14
1615264890000|2021-03-09 04:41:30|544.33|540.33|544.25|540.25|544.33|540.33|544.22|540.22|20
1615264900000|2021-03-09 04:41:40|544.27|540.27|544.28|540.28|544.29|540.29|544.25|540.25|10
1615264910000|2021-03-09 04:41:50|544.27|540.27|544.25|540.25|544.27|540.27|544.25|540.25|4
1615264920000|2021-03-09 04:42:00|544.24|540.24|544.26|540.26|544.3|540.3|544.24|540.24|18
1615264930000|2021-03-09 04:42:10|544.25|540.25|544.3|540.3|544.3|540.3|544.25|540.25|13
1615264940000|2021-03-09 04:42:20|544.28|540.28|544.25|540.25|544.31|540.31|544.23|540.23|16
1615264950000|2021-03-09 04:42:30|544.22|540.22|544.22|540.22|544.27|540.27|544.21|540.21|24
1615264960000|2021-03-09 04:42:40|544.2|540.2|544.28|540.28|544.29|540.29|544.19|540.19|16
1615264970000|2021-03-09 04:42:50|544.29|540.29|544.32|540.32|544.47|540.47|544.24|540.24|26
1615264980000|2021-03-09 04:43:00|544.31|540.31|544.36|540.36|544.4|540.4|544.27|540.27|21
1615264990000|2021-03-09 04:43:10|544.37|540.37|544.25|540.25|544.39|540.39|544.24|540.24|27
1615265000000|2021-03-09 04:43:20|544.26|540.26|544.35|540.35|544.37|540.37|544.2|540.2|25
1615265010000|2021-03-09 04:43:30|544.36|540.36|544.36|540.36|544.42|540.42|544.32|540.32|27
1615265020000|2021-03-09 04:43:40|544.38|540.38|544.4|540.4|544.45|540.45|544.31|540.31|24
1615265030000|2021-03-09 04:43:50|544.39|540.39|544.36|540.36|544.48|540.48|544.35|540.35|29
1615265040000|2021-03-09 04:44:00|544.35|540.35|544.5|540.5|544.5|540.5|544.35|540.35|30
1615265050000|2021-03-09 04:44:10|544.49|540.49|544.44|540.44|544.5|540.5|544.35|540.35|26
1615265060000|2021-03-09 04:44:20|544.38|540.38|544.25|540.25|544.39|540.39|544.23|540.23|25
1615265070000|2021-03-09 04:44:30|544.26|540.26|544.25|540.25|544.29|540.29|544.24|540.24|25
1615265080000|2021-03-09 04:44:40|544.24|540.24|544.22|540.22|544.25|540.25|544.21|540.21|12
1615265090000|2021-03-09 04:44:50|544.23|540.23|544.22|540.22|544.24|540.24|544.21|540.21|9
1615265100000|2021-03-09 04:45:00|544.16|540.16|544.22|540.22|544.29|540.29|544.14|540.14|27
1615265110000|2021-03-09 04:45:10|544.21|540.21|544.25|540.25|544.3|540.3|544.21|540.21|22
1615265120000|2021-03-09 04:45:20|544.28|540.28|544.37|540.37|544.39|540.39|544.25|540.25|25
1615265130000|2021-03-09 04:45:30|544.29|540.29|544.36|540.36|544.37|540.37|544.28|540.28|13
1615265140000|2021-03-09 04:45:40|544.37|540.37|544.36|540.36|544.41|540.41|544.35|540.35|21
1615265150000|2021-03-09 04:45:50|544.37|540.37|544.43|540.43|544.45|540.45|544.36|540.36|13
1615265160000|2021-03-09 04:46:00|544.41|540.41|544.4|540.4|544.41|540.41|544.24|540.24|26
1615265170000|2021-03-09 04:46:10|544.38|540.38|544.53|540.53|544.56|540.56|544.38|540.38|22
1615265180000|2021-03-09 04:46:20|544.52|540.52|544.39|540.39|544.53|540.53|544.34|540.34|20
1615265190000|2021-03-09 04:46:30|544.38|540.38|544.44|540.44|544.46|540.46|544.34|540.34|18
1615265200000|2021-03-09 04:46:40|544.49|540.49|544.51|540.51|544.55|540.55|544.46|540.46|25
1615265210000|2021-03-09 04:46:50|544.48|540.48|544.45|540.45|544.5|540.5|544.4|540.4|30
1615265220000|2021-03-09 04:47:00|544.47|540.47|544.45|540.45|544.47|540.47|544.38|540.38|23
1615265230000|2021-03-09 04:47:10|544.5|540.5|544.53|540.53|544.56|540.56|544.49|540.49|25
1615265240000|2021-03-09 04:47:20|544.52|540.52|544.54|540.54|544.59|540.59|544.47|540.47|25
1615265250000|2021-03-09 04:47:30|544.53|540.53|544.54|540.54|544.57|540.57|544.5|540.5|23
1615265260000|2021-03-09 04:47:40|544.53|540.53|544.82|540.82|544.88|540.88|544.53|540.53|22
1615265270000|2021-03-09 04:47:50|544.76|540.76|544.74|540.74|544.87|540.87|544.66|540.66|21
1615265280000|2021-03-09 04:48:00|544.8|540.8|545.03|541.03|545.1|541.1|544.8|540.8|35
1615265290000|2021-03-09 04:48:10|545.12|541.12|544.91|540.91|545.12|541.12|544.91|540.91|28
1615265300000|2021-03-09 04:48:20|544.93|540.93|545.27|541.27|545.3|541.3|544.84|540.84|27
1615265310000|2021-03-09 04:48:30|545.3|541.3|545.32|541.32|545.34|541.34|545.2|541.2|26
1615265320000|2021-03-09 04:48:40|545.26|541.26|545.35|541.35|545.39|541.39|545.26|541.26|28
1615265330000|2021-03-09 04:48:50|545.36|541.36|545.32|541.32|545.37|541.37|545.31|541.31|24
1615265340000|2021-03-09 04:49:00|545.29|541.29|545.1|541.1|545.3|541.3|545.08|541.08|22
1615265350000|2021-03-09 04:49:10|545.11|541.11|545.07|541.07|545.13|541.13|545.07|541.07|23
1615265360000|2021-03-09 04:49:20|545.09|541.09|545.1|541.1|545.14|541.14|545.02|541.02|24
1615265370000|2021-03-09 04:49:30|545.14|541.14|544.89|540.89|545.14|541.14|544.89|540.89|12
1615265380000|2021-03-09 04:49:40|544.9|540.9|544.81|540.81|544.92|540.92|544.8|540.8|21
1615265390000|2021-03-09 04:49:50|544.8|540.8|544.77|540.77|544.84|540.84|544.72|540.72|26
1615265400000|2021-03-09 04:50:00|544.79|540.79|544.58|540.58|544.92|540.92|544.58|540.58|29
1615265410000|2021-03-09 04:50:10|544.6|540.6|544.15|540.15|544.63|540.63|544.13|540.13|35
1615265420000|2021-03-09 04:50:20|544.14|540.14|544.08|540.08|544.15|540.15|543.99|539.99|28
1615265430000|2021-03-09 04:50:30|544.07|540.07|543.99|539.99|544.11|540.11|543.96|539.96|18
1615265440000|2021-03-09 04:50:40|543.98|539.98|543.86|539.86|544.07|540.07|543.86|539.86|15
1615265450000|2021-03-09 04:50:50|543.99|539.99|543.98|539.98|544.01|540.01|543.82|539.82|33
1615265460000|2021-03-09 04:51:00|543.95|539.95|544.13|540.13|544.25|540.25|543.95|539.95|29
1615265470000|2021-03-09 04:51:10|544.07|540.07|544.17|540.17|544.21|540.21|544.07|540.07|27
1615265480000|2021-03-09 04:51:20|544.18|540.18|544.04|540.04|544.18|540.18|544.02|540.02|24
1615265490000|2021-03-09 04:51:30|544.05|540.05|543.94|539.94|544.1|540.1|543.91|539.91|23
1615265500000|2021-03-09 04:51:40|543.95|539.95|544.09|540.09|544.18|540.18|543.94|539.94|24
1615265510000|2021-03-09 04:51:50|544.03|540.03|543.92|539.92|544.14|540.14|543.83|539.83|33
1615265520000|2021-03-09 04:52:00|543.86|539.86|543.87|539.87|543.94|539.94|543.84|539.84|32
1615265530000|2021-03-09 04:52:10|543.88|539.88|543.91|539.91|543.92|539.92|543.71|539.71|30
1615265540000|2021-03-09 04:52:20|543.92|539.92|543.64|539.64|543.92|539.92|543.54|539.54|26
1615265550000|2021-03-09 04:52:30|543.6|539.6|543.64|539.64|543.77|539.77|543.6|539.6|22
1615265560000|2021-03-09 04:52:40|543.63|539.63|543.66|539.66|543.72|539.72|543.59|539.59|27
1615265570000|2021-03-09 04:52:50|543.62|539.62|543.91|539.91|543.92|539.92|543.58|539.58|34
1615265580000|2021-03-09 04:53:00|543.88|539.88|543.96|539.96|543.98|539.98|543.85|539.85|26
1615265590000|2021-03-09 04:53:10|543.94|539.94|544.06|540.06|544.15|540.15|543.93|539.93|27
1615265600000|2021-03-09 04:53:20|544.09|540.09|544.44|540.44|544.46|540.46|544.08|540.08|22
1615265610000|2021-03-09 04:53:30|544.43|540.43|544.47|540.47|544.48|540.48|544.4|540.4|8
1615265620000|2021-03-09 04:53:40|544.4|540.4|544.49|540.49|544.51|540.51|544.36|540.36|20
1615265630000|2021-03-09 04:53:50|544.48|540.48|544.37|540.37|544.58|540.58|544.31|540.31|26
1615265640000|2021-03-09 04:54:00|544.38|540.38|544.43|540.43|544.44|540.44|544.32|540.32|19
1615265650000|2021-03-09 04:54:10|544.45|540.45|544.1|540.1|544.45|540.45|544.1|540.1|24
1615265660000|2021-03-09 04:54:20|544.11|540.11|544.09|540.09|544.29|540.29|544.08|540.08|23
1615265670000|2021-03-09 04:54:30|544.06|540.06|544.05|540.05|544.16|540.16|544.04|540.04|17
1615265680000|2021-03-09 04:54:40|544.04|540.04|543.83|539.83|544.14|540.14|543.83|539.83|26
1615265690000|2021-03-09 04:54:50|543.88|539.88|543.91|539.91|544.09|540.09|543.88|539.88|17
1615265700000|2021-03-09 04:55:00|543.92|539.92|543.97|539.97|544.03|540.03|543.92|539.92|17
1615265710000|2021-03-09 04:55:10|543.96|539.96|543.84|539.84|543.96|539.96|543.82|539.82|13
1615265720000|2021-03-09 04:55:20|543.82|539.82|543.71|539.71|543.83|539.83|543.69|539.69|19
1615265730000|2021-03-09 04:55:30|543.7|539.7|543.67|539.67|543.8|539.8|543.65|539.65|20
1615265740000|2021-03-09 04:55:40|543.65|539.65|543.78|539.78|543.79|539.79|543.61|539.61|20
1615265750000|2021-03-09 04:55:50|543.79|539.79|543.82|539.82|543.86|539.86|543.76|539.76|26
1615265760000|2021-03-09 04:56:00|543.79|539.79|543.84|539.84|543.84|539.84|543.79|539.79|14
1615265770000|2021-03-09 04:56:10|543.85|539.85|543.76|539.76|543.85|539.85|543.72|539.72|23
1615265780000|2021-03-09 04:56:20|543.75|539.75|543.61|539.61|543.76|539.76|543.61|539.61|27
1615265790000|2021-03-09 04:56:30|543.49|539.49|543.41|539.41|543.5|539.5|543.33|539.33|28
1615265800000|2021-03-09 04:56:40|543.51|539.51|543.6|539.6|543.69|539.69|543.45|539.45|29
1615265810000|2021-03-09 04:56:50|543.58|539.58|543.43|539.43|543.71|539.71|543.43|539.43|25
1615265820000|2021-03-09 04:57:00|543.46|539.46|543.17|539.17|543.67|539.67|543.17|539.17|32
1615265830000|2021-03-09 04:57:10|543.16|539.16|542.85|538.85|543.18|539.18|542.77|538.77|34
1615265840000|2021-03-09 04:57:20|542.86|538.86|543.16|539.16|543.3|539.3|542.82|538.82|31
1615265850000|2021-03-09 04:57:30|543.15|539.15|542.99|538.99|543.2|539.2|542.99|538.99|25
1615265860000|2021-03-09 04:57:40|542.94|538.94|542.98|538.98|543.23|539.23|542.93|538.93|25
1615265870000|2021-03-09 04:57:50|542.94|538.94|542.71|538.71|543.06|539.06|542.67|538.67|20
1615265880000|2021-03-09 04:58:00|542.72|538.72|542.49|538.49|542.75|538.75|542.45|538.45|17
1615265890000|2021-03-09 04:58:10|542.54|538.54|542.6|538.6|542.68|538.68|542.45|538.45|30
1615265900000|2021-03-09 04:58:20|542.56|538.56|542.44|538.44|542.75|538.75|542.44|538.44|31
1615265910000|2021-03-09 04:58:30|542.45|538.45|542.36|538.36|542.55|538.55|542.23|538.23|26
1615265920000|2021-03-09 04:58:40|542.29|538.29|542.28|538.28|542.44|538.44|542.12|538.12|28
1615265930000|2021-03-09 04:58:50|542.27|538.27|542.1|538.1|542.27|538.27|542.09|538.09|25
1615265940000|2021-03-09 04:59:00|542.09|538.09|542.2|538.2|542.24|538.24|542.06|538.06|18
1615265950000|2021-03-09 04:59:10|542.24|538.24|542.25|538.25|542.29|538.29|542.19|538.19|25
1615265960000|2021-03-09 04:59:20|542.24|538.24|542.21|538.21|542.27|538.27|542.21|538.21|14
1615265970000|2021-03-09 04:59:30|542.2|538.2|542.04|538.04|542.23|538.23|542.01|538.01|31
1615265980000|2021-03-09 04:59:40|542.09|538.09|541.93|537.93|542.12|538.12|541.86|537.86|26
1615265990000|2021-03-09 04:59:50|541.91|537.91|541.83|537.83|541.95|537.95|541.82|537.82|28
1615266000000|2021-03-09 05:00:00|541.81|537.81|542.22|538.22|542.27|538.27|541.81|537.81|24
1615266010000|2021-03-09 05:00:10|542.21|538.21|542.19|538.19|542.21|538.21|542.08|538.08|25
1615266020000|2021-03-09 05:00:20|542.2|538.2|542.3|538.3|542.51|538.51|542.16|538.16|30
1615266030000|2021-03-09 05:00:30|542.28|538.28|542.45|538.45|542.47|538.47|542.17|538.17|30
1615266040000|2021-03-09 05:00:40|542.43|538.43|542.48|538.48|542.57|538.57|542.41|538.41|28
1615266050000|2021-03-09 05:00:50|542.53|538.53|542.73|538.73|542.75|538.75|542.47|538.47|21
1615266060000|2021-03-09 05:01:00|542.72|538.72|542.69|538.69|542.72|538.72|542.65|538.65|13
1615266070000|2021-03-09 05:01:10|542.7|538.7|542.54|538.54|542.71|538.71|542.51|538.51|26
1615266080000|2021-03-09 05:01:20|542.55|538.55|542.49|538.49|542.58|538.58|542.45|538.45|12
1615266090000|2021-03-09 05:01:30|542.53|538.53|542.67|538.67|542.77|538.77|542.47|538.47|29
1615266100000|2021-03-09 05:01:40|542.68|538.68|542.6|538.6|542.68|538.68|542.59|538.59|13
1615266110000|2021-03-09 05:01:50|542.59|538.59|542.32|538.32|542.62|538.62|542.32|538.32|24
1615266120000|2021-03-09 05:02:00|542.26|538.26|542.26|538.26|542.34|538.34|542.26|538.26|21
1615266130000|2021-03-09 05:02:10|542.27|538.27|542.35|538.35|542.36|538.36|542.22|538.22|24
1615266140000|2021-03-09 05:02:20|542.37|538.37|542.35|538.35|542.37|538.37|542.34|538.34|15
1615266150000|2021-03-09 05:02:30|542.37|538.37|542.36|538.36|542.44|538.44|542.33|538.33|25
1615266160000|2021-03-09 05:02:40|542.44|538.44|542.31|538.31|542.51|538.51|542.3|538.3|24
1615266170000|2021-03-09 05:02:50|542.3|538.3|542.81|538.81|542.84|538.84|542.24|538.24|26
1615266180000|2021-03-09 05:03:00|543.18|539.18|543.36|539.36|543.36|539.36|543.18|539.18|9
1615266190000|2021-03-09 05:03:10|543.34|539.34|543.42|539.42|543.46|539.46|543.16|539.16|22
1615266200000|2021-03-09 05:03:20|543.4|539.4|543.41|539.41|543.42|539.42|543.36|539.36|18
1615266210000|2021-03-09 05:03:30|543.56|539.56|543.5|539.5|543.56|539.56|543.45|539.45|13
1615266220000|2021-03-09 05:03:40|543.53|539.53|543.21|539.21|543.68|539.68|543.21|539.21|24
1615266230000|2021-03-09 05:03:50|543.2|539.2|543.28|539.28|543.32|539.32|543.2|539.2|13
1615266240000|2021-03-09 05:04:00|543.27|539.27|543.41|539.41|543.42|539.42|543.27|539.27|16
1615266250000|2021-03-09 05:04:10|543.42|539.42|543.4|539.4|543.42|539.42|543.39|539.39|7
1615266260000|2021-03-09 05:04:20|543.39|539.39|543.24|539.24|543.4|539.4|543.16|539.16|18
1615266270000|2021-03-09 05:04:30|543.23|539.23|543.37|539.37|543.41|539.41|543.22|539.22|13
1615266280000|2021-03-09 05:04:40|543.39|539.39|543.52|539.52|543.52|539.52|543.36|539.36|25
1615266290000|2021-03-09 05:04:50|543.54|539.54|543.56|539.56|543.61|539.61|543.54|539.54|16
1615266300000|2021-03-09 05:05:00|543.59|539.59|543.61|539.61|543.64|539.64|543.57|539.57|17
1615266310000|2021-03-09 05:05:10|543.64|539.64|543.73|539.73|543.78|539.78|543.6|539.6|19
1615266320000|2021-03-09 05:05:20|543.74|539.74|543.63|539.63|543.77|539.77|543.62|539.62|14
1615266330000|2021-03-09 05:05:30|543.64|539.64|543.77|539.77|543.79|539.79|543.62|539.62|11
1615266340000|2021-03-09 05:05:40|543.78|539.78|543.67|539.67|543.78|539.78|543.63|539.63|7
1615266350000|2021-03-09 05:05:50|543.66|539.66|543.77|539.77|543.78|539.78|543.65|539.65|21
1615266360000|2021-03-09 05:06:00|543.78|539.78|543.95|539.95|543.95|539.95|543.77|539.77|18
1615266370000|2021-03-09 05:06:10|543.96|539.96|544|540|544|540|543.94|539.94|11
1615266380000|2021-03-09 05:06:20|544.01|540.01|544.14|540.14|544.19|540.19|543.99|539.99|8
1615266390000|2021-03-09 05:06:30|544.1|540.1|544.13|540.13|544.18|540.18|544.07|540.07|12
1615266400000|2021-03-09 05:06:40|544.14|540.14|544.43|540.43|544.43|540.43|544.14|540.14|6
1615266410000|2021-03-09 05:06:50|544.39|540.39|544.38|540.38|544.43|540.43|544.37|540.37|8
1615266420000|2021-03-09 05:07:00|544.28|540.28|544.65|540.65|544.65|540.65|544.28|540.28|19
1615266430000|2021-03-09 05:07:10|544.66|540.66|544.74|540.74|544.78|540.78|544.66|540.66|13
1615266440000|2021-03-09 05:07:20|544.75|540.75|544.74|540.74|544.76|540.76|544.64|540.64|23
1615266450000|2021-03-09 05:07:30|544.71|540.71|544.79|540.79|544.83|540.83|544.67|540.67|15
1615266460000|2021-03-09 05:07:40|544.86|540.86|544.83|540.83|544.98|540.98|544.78|540.78|15
1615266470000|2021-03-09 05:07:50|544.81|540.81|544.81|540.81|544.94|540.94|544.81|540.81|18
1615266480000|2021-03-09 05:08:00|544.82|540.82|544.9|540.9|545.01|541.01|544.77|540.77|21
1615266490000|2021-03-09 05:08:10|544.81|540.81|545.17|541.17|545.23|541.23|544.81|540.81|27
1615266500000|2021-03-09 05:08:20|545.21|541.21|545.18|541.18|545.21|541.21|545.14|541.14|19
1615266510000|2021-03-09 05:08:30|545.19|541.19|545.18|541.18|545.19|541.19|545.13|541.13|11
1615266520000|2021-03-09 05:08:40|545.19|541.19|545.22|541.22|545.23|541.23|545.18|541.18|6
1615266530000|2021-03-09 05:08:50|545.23|541.23|545.21|541.21|545.23|541.23|545.13|541.13|13
1615266540000|2021-03-09 05:09:00|545.2|541.2|545.21|541.21|545.23|541.23|545.2|541.2|16
1615266550000|2021-03-09 05:09:10|545.22|541.22|545.25|541.25|545.27|541.27|545.21|541.21|10
1615266560000|2021-03-09 05:09:20|545.24|541.24|545.24|541.24|545.26|541.26|545.23|541.23|8
1615266570000|2021-03-09 05:09:30|545.23|541.23|545.29|541.29|545.29|541.29|545.21|541.21|19
1615266580000|2021-03-09 05:09:40|545.27|541.27|545.25|541.25|545.29|541.29|545.18|541.18|26
1615266590000|2021-03-09 05:09:50|545.24|541.24|545.14|541.14|545.28|541.28|545.13|541.13|18
1615266600000|2021-03-09 05:10:00|545.13|541.13|545.25|541.25|545.25|541.25|545.13|541.13|13
1615266610000|2021-03-09 05:10:10|545.26|541.26|545.3|541.3|545.31|541.31|545.25|541.25|21
1615266620000|2021-03-09 05:10:20|545.29|541.29|545.34|541.34|545.4|541.4|545.26|541.26|24
1615266630000|2021-03-09 05:10:30|545.46|541.46|545.45|541.45|545.49|541.49|545.43|541.43|25
1615266640000|2021-03-09 05:10:40|545.46|541.46|545.57|541.57|545.6|541.6|545.46|541.46|14
1615266650000|2021-03-09 05:10:50|545.58|541.58|545.61|541.61|545.62|541.62|545.57|541.57|15
1615266660000|2021-03-09 05:11:00|545.62|541.62|545.7|541.7|545.72|541.72|545.62|541.62|18
1615266670000|2021-03-09 05:11:10|545.71|541.71|545.78|541.78|545.81|541.81|545.7|541.7|20
1615266680000|2021-03-09 05:11:20|545.82|541.82|545.84|541.84|545.89|541.89|545.77|541.77|24
1615266690000|2021-03-09 05:11:30|545.81|541.81|545.77|541.77|545.98|541.98|545.74|541.74|30
1615266700000|2021-03-09 05:11:40|545.76|541.76|545.89|541.89|545.9|541.9|545.75|541.75|21
1615266710000|2021-03-09 05:11:50|545.82|541.82|545.84|541.84|545.86|541.86|545.79|541.79|22
1615266720000|2021-03-09 05:12:00|545.82|541.82|545.76|541.76|545.82|541.82|545.66|541.66|29
1615266730000|2021-03-09 05:12:10|545.73|541.73|545.65|541.65|545.79|541.79|545.64|541.64|17
1615266740000|2021-03-09 05:12:20|545.69|541.69|545.67|541.67|545.73|541.73|545.65|541.65|17
1615266750000|2021-03-09 05:12:30|545.68|541.68|545.5|541.5|545.68|541.68|545.44|541.44|20
1615266760000|2021-03-09 05:12:40|545.51|541.51|545.56|541.56|545.59|541.59|545.49|541.49|27
1615266770000|2021-03-09 05:12:50|545.55|541.55|545.48|541.48|545.58|541.58|545.48|541.48|23
1615266780000|2021-03-09 05:13:00|545.51|541.51|545.64|541.64|545.65|541.65|545.51|541.51|22
1615266790000|2021-03-09 05:13:10|545.63|541.63|545.54|541.54|545.65|541.65|545.54|541.54|13
1615266800000|2021-03-09 05:13:20|545.56|541.56|545.52|541.52|545.56|541.56|545.49|541.49|16
1615266810000|2021-03-09 05:13:30|545.5|541.5|545.51|541.51|545.54|541.54|545.45|541.45|12
1615266820000|2021-03-09 05:13:40|545.47|541.47|545.47|541.47|545.5|541.5|545.45|541.45|15
1615266830000|2021-03-09 05:13:50|545.5|541.5|545.46|541.46|545.57|541.57|545.46|541.46|28
1615266840000|2021-03-09 05:14:00|545.48|541.48|545.48|541.48|545.48|541.48|545.38|541.38|27
1615266850000|2021-03-09 05:14:10|545.47|541.47|545.66|541.66|545.68|541.68|545.47|541.47|17
1615266860000|2021-03-09 05:14:20|545.67|541.67|545.64|541.64|545.67|541.67|545.51|541.51|24
1615266870000|2021-03-09 05:14:30|545.61|541.61|545.62|541.62|545.65|541.65|545.48|541.48|26
1615266880000|2021-03-09 05:14:40|545.61|541.61|545.63|541.63|545.65|541.65|545.4|541.4|20
1615266890000|2021-03-09 05:14:50|545.62|541.62|545.48|541.48|545.65|541.65|545.32|541.32|26
1615266900000|2021-03-09 05:15:00|545.5|541.5|545.51|541.51|545.6|541.6|545.45|541.45|18
1615266910000|2021-03-09 05:15:10|545.52|541.52|545.52|541.52|545.57|541.57|545.5|541.5|11
1615266920000|2021-03-09 05:15:20|545.53|541.53|545.22|541.22|545.54|541.54|545.22|541.22|21
1615266930000|2021-03-09 05:15:30|545.21|541.21|544.83|540.83|545.21|541.21|544.76|540.76|34
1615266940000|2021-03-09 05:15:40|544.82|540.82|544.8|540.8|544.85|540.85|544.68|540.68|25
1615266950000|2021-03-09 05:15:50|544.81|540.81|544.69|540.69|544.84|540.84|544.68|540.68|24
1615266960000|2021-03-09 05:16:00|544.7|540.7|544.88|540.88|544.96|540.96|544.7|540.7|28
1615266970000|2021-03-09 05:16:10|544.87|540.87|544.9|540.9|544.97|540.97|544.86|540.86|22
1615266980000|2021-03-09 05:16:20|544.91|540.91|544.89|540.89|544.92|540.92|544.74|540.74|17
1615266990000|2021-03-09 05:16:30|544.91|540.91|544.85|540.85|544.91|540.91|544.85|540.85|16
1615267000000|2021-03-09 05:16:40|544.87|540.87|545.08|541.08|545.08|541.08|544.87|540.87|27
1615267010000|2021-03-09 05:16:50|545.09|541.09|545.08|541.08|545.09|541.09|545.03|541.03|21
1615267020000|2021-03-09 05:17:00|545.07|541.07|545.15|541.15|545.23|541.23|545.03|541.03|25
1615267030000|2021-03-09 05:17:10|545.14|541.14|545.21|541.21|545.25|541.25|545.14|541.14|24
1615267040000|2021-03-09 05:17:20|545.22|541.22|545.22|541.22|545.26|541.26|545.2|541.2|15
1615267050000|2021-03-09 05:17:30|545.23|541.23|545.16|541.16|545.23|541.23|545.12|541.12|19
1615267060000|2021-03-09 05:17:40|545.15|541.15|545.17|541.17|545.2|541.2|545.08|541.08|20
1615267070000|2021-03-09 05:17:50|545.2|541.2|545.17|541.17|545.22|541.22|545.17|541.17|8
1615267080000|2021-03-09 05:18:00|545.18|541.18|545.19|541.19|545.21|541.21|545.15|541.15|14
1615267090000|2021-03-09 05:18:10|545.16|541.16|545.08|541.08|545.17|541.17|545.04|541.04|27
1615267100000|2021-03-09 05:18:20|545.1|541.1|545.14|541.14|545.2|541.2|545.08|541.08|24
1615267110000|2021-03-09 05:18:30|545.13|541.13|545.17|541.17|545.17|541.17|545.13|541.13|12
1615267120000|2021-03-09 05:18:40|545.19|541.19|545.15|541.15|545.19|541.19|545.15|541.15|9
1615267130000|2021-03-09 05:18:50|545.16|541.16|545.19|541.19|545.2|541.2|545.12|541.12|12
1615267140000|2021-03-09 05:19:00|545.18|541.18|545.25|541.25|545.25|541.25|545.17|541.17|18
1615267150000|2021-03-09 05:19:10|545.24|541.24|545.28|541.28|545.33|541.33|545.24|541.24|22
1615267160000|2021-03-09 05:19:20|545.29|541.29|545.47|541.47|545.47|541.47|545.26|541.26|18
1615267170000|2021-03-09 05:19:30|545.46|541.46|545.47|541.47|545.47|541.47|545.46|541.46|2
1615267180000|2021-03-09 05:19:40|545.46|541.46|545.42|541.42|545.46|541.46|545.38|541.38|21
1615267190000|2021-03-09 05:19:50|545.43|541.43|545.43|541.43|545.43|541.43|545.4|541.4|14
1615267200000|2021-03-09 05:20:00|545.42|541.42|545.45|541.45|545.45|541.45|545.42|541.42|8
1615267210000|2021-03-09 05:20:10|545.44|541.44|546.66|542.66|546.66|542.66|545.44|541.44|29
1615267220000|2021-03-09 05:20:20|546.72|542.72|547.03|543.03|547.36|543.36|546.68|542.68|31
1615267230000|2021-03-09 05:20:30|547.02|543.02|546.83|542.83|547.02|543.02|546.8|542.8|35
1615267240000|2021-03-09 05:20:40|546.65|542.65|547.16|543.16|547.16|543.16|546.62|542.62|24
1615267250000|2021-03-09 05:20:50|547.2|543.2|547.3|543.3|547.4|543.4|547.03|543.03|28
1615267260000|2021-03-09 05:21:00|547.29|543.29|547.16|543.16|547.29|543.29|547.01|543.01|29
1615267270000|2021-03-09 05:21:10|547.15|543.15|546.93|542.93|547.15|543.15|546.86|542.86|37
1615267280000|2021-03-09 05:21:20|546.86|542.86|546.78|542.78|547.19|543.19|546.78|542.78|33
1615267290000|2021-03-09 05:21:30|546.81|542.81|546.8|542.8|546.94|542.94|546.76|542.76|25
1615267300000|2021-03-09 05:21:40|546.79|542.79|546.62|542.62|546.87|542.87|546.44|542.44|32
1615267310000|2021-03-09 05:21:50|546.63|542.63|546.61|542.61|546.67|542.67|546.51|542.51|24
1615267320000|2021-03-09 05:22:00|546.62|542.62|546.6|542.6|546.81|542.81|546.51|542.51|31
1615267330000|2021-03-09 05:22:10|546.54|542.54|546.3|542.3|546.61|542.61|546.3|542.3|28
1615267340000|2021-03-09 05:22:20|546.31|542.31|546.33|542.33|546.36|542.36|546.25|542.25|23
1615267350000|2021-03-09 05:22:30|546.35|542.35|546.28|542.28|546.38|542.38|546.18|542.18|28
1615267360000|2021-03-09 05:22:40|546.3|542.3|546.37|542.37|546.38|542.38|546.22|542.22|24
1615267370000|2021-03-09 05:22:50|546.38|542.38|546.34|542.34|546.4|542.4|546.33|542.33|21
1615267380000|2021-03-09 05:23:00|546.35|542.35|546.39|542.39|546.39|542.39|546.32|542.32|17
1615267390000|2021-03-09 05:23:10|546.38|542.38|546.44|542.44|546.64|542.64|546.34|542.34|26
1615267400000|2021-03-09 05:23:20|546.45|542.45|546.45|542.45|546.56|542.56|546.41|542.41|22
1615267410000|2021-03-09 05:23:30|546.46|542.46|546.55|542.55|546.56|542.56|546.45|542.45|18
1615267420000|2021-03-09 05:23:40|546.54|542.54|546.48|542.48|546.59|542.59|546.46|542.46|32
1615267430000|2021-03-09 05:23:50|546.5|542.5|546.54|542.54|546.54|542.54|546.46|542.46|16
1615267440000|2021-03-09 05:24:00|546.55|542.55|546.43|542.43|546.55|542.55|546.41|542.41|23
1615267450000|2021-03-09 05:24:10|546.44|542.44|546.45|542.45|546.48|542.48|546.43|542.43|25
1615267460000|2021-03-09 05:24:20|546.46|542.46|546.59|542.59|546.65|542.65|546.43|542.43|29
1615267470000|2021-03-09 05:24:30|546.62|542.62|546.62|542.62|546.64|542.64|546.48|542.48|27
1615267480000|2021-03-09 05:24:40|546.61|542.61|546.53|542.53|546.61|542.61|546.5|542.5|20
1615267490000|2021-03-09 05:24:50|546.54|542.54|546.62|542.62|546.63|542.63|546.51|542.51|26
1615267500000|2021-03-09 05:25:00|546.63|542.63|546.74|542.74|546.75|542.75|546.63|542.63|20
1615267510000|2021-03-09 05:25:10|546.75|542.75|546.47|542.47|546.89|542.89|546.46|542.46|23
1615267520000|2021-03-09 05:25:20|546.48|542.48|546.47|542.47|546.53|542.53|546.4|542.4|29
1615267530000|2021-03-09 05:25:30|546.44|542.44|546.41|542.41|546.48|542.48|546.38|542.38|23
1615267540000|2021-03-09 05:25:40|546.42|542.42|546.4|542.4|546.44|542.44|546.36|542.36|16
1615267550000|2021-03-09 05:25:50|546.39|542.39|546.16|542.16|546.4|542.4|546.15|542.15|19
1615267560000|2021-03-09 05:26:00|546.13|542.13|546.23|542.23|546.37|542.37|546.13|542.13|23
1615267570000|2021-03-09 05:26:10|546.22|542.22|546.13|542.13|546.24|542.24|546.09|542.09|24
1615267580000|2021-03-09 05:26:20|546.12|542.12|545.87|541.87|546.12|542.12|545.78|541.78|28
1615267590000|2021-03-09 05:26:30|545.86|541.86|545.73|541.73|545.91|541.91|545.71|541.71|30
1615267600000|2021-03-09 05:26:40|545.74|541.74|545.71|541.71|545.77|541.77|545.71|541.71|13
1615267610000|2021-03-09 05:26:50|545.7|541.7|545.9|541.9|545.9|541.9|545.69|541.69|17
1615267620000|2021-03-09 05:27:00|545.92|541.92|545.82|541.82|545.92|541.92|545.81|541.81|25
1615267630000|2021-03-09 05:27:10|545.81|541.81|545.91|541.91|545.92|541.92|545.81|541.81|19
1615267640000|2021-03-09 05:27:20|545.92|541.92|545.98|541.98|546.03|542.03|545.91|541.91|20
1615267650000|2021-03-09 05:27:30|545.97|541.97|546.08|542.08|546.08|542.08|545.96|541.96|22
1615267660000|2021-03-09 05:27:40|546.03|542.03|546.04|542.04|546.12|542.12|545.98|541.98|18
1615267670000|2021-03-09 05:27:50|546.05|542.05|546.03|542.03|546.08|542.08|545.95|541.95|21
1615267680000|2021-03-09 05:28:00|546.05|542.05|546.06|542.06|546.09|542.09|546|542|21
1615267690000|2021-03-09 05:28:10|546.07|542.07|546.23|542.23|546.24|542.24|546.07|542.07|22
1615267700000|2021-03-09 05:28:20|546.22|542.22|546.05|542.05|546.22|542.22|546.02|542.02|14
1615267710000|2021-03-09 05:28:30|546.06|542.06|546.03|542.03|546.06|542.06|546.03|542.03|2
1615267720000|2021-03-09 05:28:40|546.02|542.02|546.08|542.08|546.1|542.1|546.01|542.01|15
1615267730000|2021-03-09 05:28:50|546.07|542.07|545.99|541.99|546.07|542.07|545.98|541.98|20
1615267740000|2021-03-09 05:29:00|546|542|545.85|541.85|546|542|545.85|541.85|17
1615267750000|2021-03-09 05:29:10|545.84|541.84|545.86|541.86|545.87|541.87|545.8|541.8|16
1615267760000|2021-03-09 05:29:20|545.83|541.83|545.93|541.93|545.95|541.95|545.83|541.83|12
1615267770000|2021-03-09 05:29:30|545.94|541.94|545.91|541.91|545.98|541.98|545.89|541.89|22
1615267780000|2021-03-09 05:29:40|545.9|541.9|545.77|541.77|545.91|541.91|545.77|541.77|24
1615267790000|2021-03-09 05:29:50|545.79|541.79|545.82|541.82|545.82|541.82|545.76|541.76|22
1615267800000|2021-03-09 05:30:00|545.78|541.78|545.86|541.86|545.87|541.87|545.78|541.78|24
1615267810000|2021-03-09 05:30:10|545.87|541.87|546.15|542.15|546.15|542.15|545.87|541.87|17
1615267820000|2021-03-09 05:30:20|546.14|542.14|546.1|542.1|546.15|542.15|545.99|541.99|24
1615267830000|2021-03-09 05:30:30|546.09|542.09|545.94|541.94|546.11|542.11|545.88|541.88|22
1615267840000|2021-03-09 05:30:40|545.89|541.89|546.04|542.04|546.04|542.04|545.89|541.89|18
1615267850000|2021-03-09 05:30:50|546.06|542.06|545.94|541.94|546.06|542.06|545.93|541.93|12
1615267860000|2021-03-09 05:31:00|545.89|541.89|545.81|541.81|545.89|541.89|545.74|541.74|31
1615267870000|2021-03-09 05:31:10|545.79|541.79|545.77|541.77|545.8|541.8|545.76|541.76|9
1615267880000|2021-03-09 05:31:20|545.76|541.76|545.61|541.61|545.79|541.79|545.58|541.58|21
1615267890000|2021-03-09 05:31:30|545.6|541.6|545.49|541.49|545.65|541.65|545.39|541.39|28
1615267900000|2021-03-09 05:31:40|545.44|541.44|545.04|541.04|545.46|541.46|545.04|541.04|26
1615267910000|2021-03-09 05:31:50|545.03|541.03|545.31|541.31|545.32|541.32|544.96|540.96|26
1615267920000|2021-03-09 05:32:00|545.29|541.29|544.9|540.9|545.29|541.29|544.9|540.9|28
1615267930000|2021-03-09 05:32:10|544.86|540.86|544.67|540.67|544.86|540.86|544.66|540.66|30
1615267940000|2021-03-09 05:32:20|544.63|540.63|544.76|540.76|544.76|540.76|544.44|540.44|27
1615267950000|2021-03-09 05:32:30|544.68|540.68|544.48|540.48|544.72|540.72|544.35|540.35|32
1615267960000|2021-03-09 05:32:40|544.47|540.47|544.24|540.24|544.51|540.51|544.22|540.22|28
1615267970000|2021-03-09 05:32:50|544.23|540.23|544.28|540.28|544.32|540.32|544.15|540.15|32
1615267980000|2021-03-09 05:33:00|544.24|540.24|544.11|540.11|544.28|540.28|544.11|540.11|30
1615267990000|2021-03-09 05:33:10|544.12|540.12|544.36|540.36|544.51|540.51|544.07|540.07|29
1615268000000|2021-03-09 05:33:20|544.35|540.35|544.39|540.39|544.47|540.47|544.33|540.33|24
1615268010000|2021-03-09 05:33:30|544.32|540.32|544.24|540.24|544.45|540.45|544.22|540.22|22
1615268020000|2021-03-09 05:33:40|544.28|540.28|544.4|540.4|544.4|540.4|544.28|540.28|24
1615268030000|2021-03-09 05:33:50|544.41|540.41|544.25|540.25|544.41|540.41|544.21|540.21|30
1615268040000|2021-03-09 05:34:00|544.24|540.24|544.38|540.38|544.39|540.39|544.2|540.2|25
1615268050000|2021-03-09 05:34:10|544.52|540.52|544.87|540.87|544.87|540.87|544.38|540.38|27
1615268060000|2021-03-09 05:34:20|544.86|540.86|544.78|540.78|544.86|540.86|544.7|540.7|18
1615268070000|2021-03-09 05:34:30|544.79|540.79|545|541|545.07|541.07|544.71|540.71|29
1615268080000|2021-03-09 05:34:40|545.01|541.01|544.87|540.87|545.08|541.08|544.87|540.87|24
1615268090000|2021-03-09 05:34:50|544.86|540.86|544.65|540.65|544.9|540.9|544.65|540.65|29
1615268100000|2021-03-09 05:35:00|544.64|540.64|545.11|541.11|545.2|541.2|544.63|540.63|29
1615268110000|2021-03-09 05:35:10|545.09|541.09|545.28|541.28|545.28|541.28|545.07|541.07|31
1615268120000|2021-03-09 05:35:20|545.24|541.24|545.01|541.01|545.27|541.27|545.01|541.01|33
1615268130000|2021-03-09 05:35:30|545.06|541.06|545.03|541.03|545.23|541.23|545.01|541.01|26
1615268140000|2021-03-09 05:35:40|545.04|541.04|544.89|540.89|545.05|541.05|544.83|540.83|12
1615268150000|2021-03-09 05:35:50|544.87|540.87|545.03|541.03|545.08|541.08|544.8|540.8|26
1615268160000|2021-03-09 05:36:00|545.04|541.04|545.23|541.23|545.23|541.23|545.04|541.04|22
1615268170000|2021-03-09 05:36:10|545.22|541.22|545.19|541.19|545.31|541.31|545.16|541.16|34
1615268180000|2021-03-09 05:36:20|545.16|541.16|545.15|541.15|545.24|541.24|545.15|541.15|23
1615268190000|2021-03-09 05:36:30|545.14|541.14|545.23|541.23|545.25|541.25|545.14|541.14|17
1615268200000|2021-03-09 05:36:40|545.21|541.21|545.09|541.09|545.21|541.21|545.09|541.09|13
1615268210000|2021-03-09 05:36:50|545.08|541.08|545.03|541.03|545.1|541.1|545.03|541.03|7
1615268220000|2021-03-09 05:37:00|545.04|541.04|544.94|540.94|545.04|541.04|544.93|540.93|16
1615268230000|2021-03-09 05:37:10|544.79|540.79|544.87|540.87|544.93|540.93|544.76|540.76|31
1615268240000|2021-03-09 05:37:20|544.91|540.91|545.13|541.13|545.13|541.13|544.86|540.86|28
1615268250000|2021-03-09 05:37:30|545.12|541.12|545.16|541.16|545.22|541.22|545.08|541.08|25
1615268260000|2021-03-09 05:37:40|545.18|541.18|545.28|541.28|545.32|541.32|545.16|541.16|22
1615268270000|2021-03-09 05:37:50|545.3|541.3|545.24|541.24|545.37|541.37|545.2|541.2|19
1615268280000|2021-03-09 05:38:00|545.27|541.27|545.51|541.51|545.52|541.52|545.25|541.25|20
1615268290000|2021-03-09 05:38:10|545.56|541.56|545.79|541.79|545.79|541.79|545.52|541.52|18
1615268300000|2021-03-09 05:38:20|545.77|541.77|545.68|541.68|545.81|541.81|545.68|541.68|21
1615268310000|2021-03-09 05:38:30|545.75|541.75|545.69|541.69|545.84|541.84|545.61|541.61|25
1615268320000|2021-03-09 05:38:40|545.71|541.71|545.47|541.47|545.73|541.73|545.47|541.47|26
1615268330000|2021-03-09 05:38:50|545.55|541.55|545.64|541.64|545.66|541.66|545.47|541.47|28
1615268340000|2021-03-09 05:39:00|545.65|541.65|545.69|541.69|545.71|541.71|545.65|541.65|13
1615268350000|2021-03-09 05:39:10|545.68|541.68|545.64|541.64|545.69|541.69|545.61|541.61|10
1615268360000|2021-03-09 05:39:20|545.63|541.63|545.46|541.46|545.63|541.63|545.45|541.45|15
1615268370000|2021-03-09 05:39:30|545.45|541.45|545.28|541.28|545.45|541.45|545.26|541.26|15
1615268380000|2021-03-09 05:39:40|545.29|541.29|545.22|541.22|545.32|541.32|545.21|541.21|16
1615268390000|2021-03-09 05:39:50|545.21|541.21|545.13|541.13|545.22|541.22|545.13|541.13|13
1615268400000|2021-03-09 05:40:00|545.12|541.12|545.04|541.04|545.14|541.14|545.04|541.04|13
1615268410000|2021-03-09 05:40:10|544.94|540.94|545.15|541.15|545.15|541.15|544.9|540.9|26
1615268420000|2021-03-09 05:40:20|545.14|541.14|545.35|541.35|545.4|541.4|545.14|541.14|23
1615268430000|2021-03-09 05:40:30|545.37|541.37|545.15|541.15|545.37|541.37|545.13|541.13|13
1615268440000|2021-03-09 05:40:40|545.16|541.16|545.23|541.23|545.25|541.25|545.15|541.15|24
1615268450000|2021-03-09 05:40:50|545.24|541.24|545.28|541.28|545.4|541.4|545.22|541.22|27
1615268460000|2021-03-09 05:41:00|545.26|541.26|545.23|541.23|545.26|541.26|545.19|541.19|20
1615268470000|2021-03-09 05:41:10|545.24|541.24|545.43|541.43|545.46|541.46|545.22|541.22|22
1615268480000|2021-03-09 05:41:20|545.45|541.45|545.49|541.49|545.56|541.56|545.41|541.41|17
1615268490000|2021-03-09 05:41:30|545.51|541.51|545.33|541.33|545.54|541.54|545.24|541.24|29
1615268500000|2021-03-09 05:41:40|545.32|541.32|545.25|541.25|545.32|541.32|545.24|541.24|19
1615268510000|2021-03-09 05:41:50|545.26|541.26|545.33|541.33|545.33|541.33|545.25|541.25|15
1615268520000|2021-03-09 05:42:00|545.36|541.36|545.52|541.52|545.54|541.54|545.36|541.36|19
1615268530000|2021-03-09 05:42:10|545.53|541.53|545.49|541.49|545.56|541.56|545.45|541.45|16
1615268540000|2021-03-09 05:42:20|545.52|541.52|545.61|541.61|545.62|541.62|545.52|541.52|16
1615268550000|2021-03-09 05:42:30|545.63|541.63|545.65|541.65|545.69|541.69|545.61|541.61|15
1615268560000|2021-03-09 05:42:40|545.67|541.67|545.78|541.78|545.8|541.8|545.67|541.67|17
1615268570000|2021-03-09 05:42:50|545.77|541.77|545.8|541.8|545.91|541.91|545.75|541.75|17
1615268580000|2021-03-09 05:43:00|545.83|541.83|545.81|541.81|545.87|541.87|545.74|541.74|22
1615268590000|2021-03-09 05:43:10|545.8|541.8|545.8|541.8|545.85|541.85|545.7|541.7|24
1615268600000|2021-03-09 05:43:20|545.78|541.78|545.99|541.99|546.01|542.01|545.77|541.77|20
1615268610000|2021-03-09 05:43:30|546|542|545.89|541.89|546|542|545.89|541.89|22
1615268620000|2021-03-09 05:43:40|545.9|541.9|545.95|541.95|545.95|541.95|545.9|541.9|12
1615268630000|2021-03-09 05:43:50|545.94|541.94|545.9|541.9|545.95|541.95|545.9|541.9|20
1615268640000|2021-03-09 05:44:00|545.91|541.91|545.86|541.86|545.95|541.95|545.64|541.64|26
1615268650000|2021-03-09 05:44:10|545.87|541.87|545.81|541.81|545.88|541.88|545.8|541.8|22
1615268660000|2021-03-09 05:44:20|545.83|541.83|545.82|541.82|545.85|541.85|545.68|541.68|18
1615268670000|2021-03-09 05:44:30|545.77|541.77|545.72|541.72|545.82|541.82|545.7|541.7|25
1615268680000|2021-03-09 05:44:40|545.73|541.73|545.81|541.81|545.86|541.86|545.71|541.71|21
1615268690000|2021-03-09 05:44:50|545.84|541.84|545.95|541.95|545.95|541.95|545.83|541.83|13
1615268700000|2021-03-09 05:45:00|545.94|541.94|546.1|542.1|546.1|542.1|545.91|541.91|12
1615268710000|2021-03-09 05:45:10|546.05|542.05|546.14|542.14|546.15|542.15|546.04|542.04|21
1615268720000|2021-03-09 05:45:20|546.15|542.15|546.26|542.26|546.27|542.27|546.15|542.15|19
1615268730000|2021-03-09 05:45:30|546.25|542.25|546.36|542.36|546.4|542.4|546.25|542.25|19
1615268740000|2021-03-09 05:45:40|546.37|542.37|546.39|542.39|546.47|542.47|546.2|542.2|24
1615268750000|2021-03-09 05:45:50|546.4|542.4|546.06|542.06|546.4|542.4|546.06|542.06|20
1615268760000|2021-03-09 05:46:00|546.05|542.05|545.88|541.88|546.06|542.06|545.87|541.87|23
1615268770000|2021-03-09 05:46:10|545.89|541.89|545.91|541.91|545.97|541.97|545.86|541.86|21
1615268780000|2021-03-09 05:46:20|546|542|545.97|541.97|546|542|545.89|541.89|14
1615268790000|2021-03-09 05:46:30|545.92|541.92|545.91|541.91|545.99|541.99|545.9|541.9|22
1615268800000|2021-03-09 05:46:40|545.94|541.94|545.92|541.92|545.98|541.98|545.9|541.9|21
1615268810000|2021-03-09 05:46:50|545.94|541.94|546.05|542.05|546.05|542.05|545.8|541.8|21
1615268820000|2021-03-09 05:47:00|545.84|541.84|545.73|541.73|545.89|541.89|545.72|541.72|7
1615268830000|2021-03-09 05:47:10|545.74|541.74|545.55|541.55|545.77|541.77|545.55|541.55|11
1615268840000|2021-03-09 05:47:20|545.56|541.56|545.29|541.29|545.57|541.57|545.29|541.29|25
1615268850000|2021-03-09 05:47:30|545.3|541.3|545.21|541.21|545.45|541.45|545.2|541.2|27
1615268860000|2021-03-09 05:47:40|545.19|541.19|545.42|541.42|545.54|541.54|545.19|541.19|31
1615268870000|2021-03-09 05:47:50|545.41|541.41|545.24|541.24|545.42|541.42|545.15|541.15|22
1615268880000|2021-03-09 05:48:00|545.22|541.22|545.19|541.19|545.27|541.27|545.19|541.19|19
1615268890000|2021-03-09 05:48:10|545.2|541.2|545.08|541.08|545.2|541.2|545.04|541.04|17
1615268900000|2021-03-09 05:48:20|545.03|541.03|545.05|541.05|545.1|541.1|545.03|541.03|10
1615268910000|2021-03-09 05:48:30|545.02|541.02|545.03|541.03|545.08|541.08|544.95|540.95|19
1615268920000|2021-03-09 05:48:40|544.98|540.98|544.81|540.81|544.98|540.98|544.78|540.78|26
1615268930000|2021-03-09 05:48:50|544.8|540.8|544.72|540.72|544.82|540.82|544.67|540.67|27
1615268940000|2021-03-09 05:49:00|544.71|540.71|544.79|540.79|544.84|540.84|544.71|540.71|25
1615268950000|2021-03-09 05:49:10|544.8|540.8|544.56|540.56|544.8|540.8|544.55|540.55|25
1615268960000|2021-03-09 05:49:20|544.55|540.55|544.58|540.58|544.59|540.59|544.55|540.55|15
1615268970000|2021-03-09 05:49:30|544.59|540.59|544.71|540.71|544.77|540.77|544.55|540.55|23
1615268980000|2021-03-09 05:49:40|544.7|540.7|544.89|540.89|544.93|540.93|544.7|540.7|20
1615268990000|2021-03-09 05:49:50|544.9|540.9|544.73|540.73|544.91|540.91|544.73|540.73|21
1615269000000|2021-03-09 05:50:00|544.75|540.75|544.77|540.77|544.77|540.77|544.63|540.63|24
1615269010000|2021-03-09 05:50:10|544.83|540.83|544.73|540.73|544.85|540.85|544.73|540.73|23
1615269020000|2021-03-09 05:50:20|544.76|540.76|544.72|540.72|544.79|540.79|544.69|540.69|21
1615269030000|2021-03-09 05:50:30|544.7|540.7|544.74|540.74|544.74|540.74|544.68|540.68|12
1615269040000|2021-03-09 05:50:40|544.72|540.72|544.69|540.69|544.74|540.74|544.67|540.67|24
1615269050000|2021-03-09 05:50:50|544.72|540.72|544.73|540.73|544.76|540.76|544.68|540.68|15
1615269060000|2021-03-09 05:51:00|544.74|540.74|544.49|540.49|544.74|540.74|544.43|540.43|31
1615269070000|2021-03-09 05:51:10|544.48|540.48|544.61|540.61|544.65|540.65|544.45|540.45|28
1615269080000|2021-03-09 05:51:20|544.62|540.62|544.43|540.43|544.62|540.62|544.4|540.4|32
1615269090000|2021-03-09 05:51:30|544.47|540.47|544.41|540.41|544.47|540.47|544.41|540.41|23
1615269100000|2021-03-09 05:51:40|544.4|540.4|544.38|540.38|544.41|540.41|544.34|540.34|18
1615269110000|2021-03-09 05:51:50|544.34|540.34|544.4|540.4|544.4|540.4|544.32|540.32|20
1615269120000|2021-03-09 05:52:00|544.51|540.51|544.52|540.52|544.56|540.56|544.35|540.35|31
1615269130000|2021-03-09 05:52:10|544.51|540.51|544.52|540.52|544.58|540.58|544.49|540.49|23
1615269140000|2021-03-09 05:52:20|544.54|540.54|544.49|540.49|544.54|540.54|544.42|540.42|25
1615269150000|2021-03-09 05:52:30|544.52|540.52|544.55|540.55|544.55|540.55|544.52|540.52|3
1615269160000|2021-03-09 05:52:40|544.57|540.57|544.66|540.66|544.68|540.68|544.56|540.56|29
1615269170000|2021-03-09 05:52:50|544.64|540.64|544.68|540.68|544.68|540.68|544.61|540.61|19
1615269180000|2021-03-09 05:53:00|544.66|540.66|544.65|540.65|544.68|540.68|544.65|540.65|16
1615269190000|2021-03-09 05:53:10|544.67|540.67|544.71|540.71|544.75|540.75|544.65|540.65|20
1615269200000|2021-03-09 05:53:20|544.69|540.69|544.62|540.62|544.72|540.72|544.62|540.62|19
1615269210000|2021-03-09 05:53:30|544.64|540.64|544.64|540.64|544.66|540.66|544.6|540.6|26
1615269220000|2021-03-09 05:53:40|544.65|540.65|544.65|540.65|544.73|540.73|544.61|540.61|17
1615269230000|2021-03-09 05:53:50|544.66|540.66|544.64|540.64|544.68|540.68|544.64|540.64|18
1615269240000|2021-03-09 05:54:00|544.65|540.65|544.79|540.79|544.8|540.8|544.65|540.65|16
1615269250000|2021-03-09 05:54:10|544.78|540.78|544.97|540.97|545.01|541.01|544.78|540.78|26
1615269260000|2021-03-09 05:54:20|544.96|540.96|544.92|540.92|544.99|540.99|544.89|540.89|23
1615269270000|2021-03-09 05:54:30|544.93|540.93|545|541|545.09|541.09|544.93|540.93|11
1615269280000|2021-03-09 05:54:40|544.86|540.86|545.99|541.99|546.04|542.04|544.86|540.86|32
1615269290000|2021-03-09 05:54:50|545.95|541.95|545.64|541.64|545.95|541.95|545.46|541.46|35
1615269300000|2021-03-09 05:55:00|545.84|541.84|545.89|541.89|545.94|541.94|545.8|541.8|20
1615269310000|2021-03-09 05:55:10|545.87|541.87|546.35|542.35|546.35|542.35|545.87|541.87|30
1615269320000|2021-03-09 05:55:20|546.38|542.38|545.98|541.98|546.38|542.38|545.98|541.98|27
1615269330000|2021-03-09 05:55:30|545.97|541.97|545.83|541.83|545.97|541.97|545.82|541.82|8
1615269340000|2021-03-09 05:55:40|545.84|541.84|545.73|541.73|545.84|541.84|545.66|541.66|22
1615269350000|2021-03-09 05:55:50|545.74|541.74|546.04|542.04|546.06|542.06|545.74|541.74|24
1615269360000|2021-03-09 05:56:00|546.03|542.03|545.98|541.98|546.03|542.03|545.91|541.91|24
1615269370000|2021-03-09 05:56:10|545.93|541.93|545.8|541.8|545.93|541.93|545.8|541.8|15
1615269380000|2021-03-09 05:56:20|545.79|541.79|545.71|541.71|545.81|541.81|545.53|541.53|17
1615269390000|2021-03-09 05:56:30|545.56|541.56|545.92|541.92|545.98|541.98|545.56|541.56|29
1615269400000|2021-03-09 05:56:40|546.01|542.01|545.98|541.98|546.04|542.04|545.89|541.89|27
1615269410000|2021-03-09 05:56:50|545.97|541.97|545.84|541.84|546.01|542.01|545.82|541.82|23
1615269420000|2021-03-09 05:57:00|545.86|541.86|545.85|541.85|545.88|541.88|545.83|541.83|17
1615269430000|2021-03-09 05:57:10|545.84|541.84|545.83|541.83|545.86|541.86|545.8|541.8|19
1615269440000|2021-03-09 05:57:20|545.81|541.81|545.83|541.83|545.85|541.85|545.79|541.79|26
1615269450000|2021-03-09 05:57:30|545.82|541.82|545.87|541.87|545.96|541.96|545.82|541.82|25
1615269460000|2021-03-09 05:57:40|545.9|541.9|546.05|542.05|546.05|542.05|545.87|541.87|33
1615269470000|2021-03-09 05:57:50|546.02|542.02|545.44|541.44|546.12|542.12|545.44|541.44|31
1615269480000|2021-03-09 05:58:00|545.46|541.46|545.3|541.3|545.47|541.47|545.29|541.29|23
1615269490000|2021-03-09 05:58:10|545.29|541.29|545.44|541.44|545.44|541.44|545.27|541.27|22
1615269500000|2021-03-09 05:58:20|545.46|541.46|545.49|541.49|545.56|541.56|545.45|541.45|26
1615269510000|2021-03-09 05:58:30|545.48|541.48|545.49|541.49|545.51|541.51|545.33|541.33|25
1615269520000|2021-03-09 05:58:40|545.48|541.48|545.39|541.39|545.52|541.52|545.38|541.38|17
1615269530000|2021-03-09 05:58:50|545.38|541.38|545.48|541.48|545.51|541.51|545.38|541.38|17
1615269540000|2021-03-09 05:59:00|545.49|541.49|545.83|541.83|545.89|541.89|545.45|541.45|24
1615269550000|2021-03-09 05:59:10|545.76|541.76|546.08|542.08|546.08|542.08|545.76|541.76|25
1615269560000|2021-03-09 05:59:20|546.07|542.07|546.16|542.16|546.21|542.21|546.04|542.04|25
1615269570000|2021-03-09 05:59:30|546.14|542.14|546.8|542.8|546.8|542.8|546.07|542.07|28
1615269580000|2021-03-09 05:59:40|546.79|542.79|546.87|542.87|546.95|542.95|546.79|542.79|25
1615269590000|2021-03-09 05:59:50|546.86|542.86|546.97|542.97|547.02|543.02|546.86|542.86|25
1615269600000|2021-03-09 06:00:00|546.96|542.96|546.67|542.67|546.97|542.97|546.62|542.62|29
1615269610000|2021-03-09 06:00:10|546.68|542.68|546.64|542.64|546.75|542.75|546.58|542.58|27
1615269620000|2021-03-09 06:00:20|546.63|542.63|546.44|542.44|546.64|542.64|546.41|542.41|27
1615269630000|2021-03-09 06:00:30|546.47|542.47|546.34|542.34|546.49|542.49|546.33|542.33|24
1615269640000|2021-03-09 06:00:40|546.37|542.37|546.5|542.5|546.52|542.52|546.37|542.37|24
1615269650000|2021-03-09 06:00:50|546.52|542.52|546.78|542.78|546.81|542.81|546.52|542.52|22
1615269660000|2021-03-09 06:01:00|546.77|542.77|546.59|542.59|546.77|542.77|546.53|542.53|27
1615269670000|2021-03-09 06:01:10|546.54|542.54|546.59|542.59|546.59|542.59|546.4|542.4|24
1615269680000|2021-03-09 06:01:20|546.6|542.6|546.58|542.58|546.61|542.61|546.53|542.53|23
1615269690000|2021-03-09 06:01:30|546.57|542.57|546.52|542.52|546.59|542.59|546.51|542.51|18
1615269700000|2021-03-09 06:01:40|546.53|542.53|546.87|542.87|546.87|542.87|546.53|542.53|33
1615269710000|2021-03-09 06:01:50|546.86|542.86|546.96|542.96|546.96|542.96|546.85|542.85|23
1615269720000|2021-03-09 06:02:00|546.95|542.95|546.98|542.98|547.06|543.06|546.91|542.91|26
1615269730000|2021-03-09 06:02:10|546.99|542.99|547.09|543.09|547.09|543.09|546.93|542.93|31
1615269740000|2021-03-09 06:02:20|547.1|543.1|547.3|543.3|547.34|543.34|547.06|543.06|24
1615269750000|2021-03-09 06:02:30|547.29|543.29|547.39|543.39|547.39|543.39|547.29|543.29|15
1615269760000|2021-03-09 06:02:40|547.4|543.4|547.49|543.49|547.6|543.6|547.39|543.39|21
1615269770000|2021-03-09 06:02:50|547.51|543.51|547.34|543.34|547.65|543.65|547.34|543.34|30
1615269780000|2021-03-09 06:03:00|547.41|543.41|547.57|543.57|547.64|543.64|547.41|543.41|29
1615269790000|2021-03-09 06:03:10|547.58|543.58|547.59|543.59|547.72|543.72|547.55|543.55|26
1615269800000|2021-03-09 06:03:20|547.56|543.56|547.63|543.63|547.74|543.74|547.56|543.56|25
1615269810000|2021-03-09 06:03:30|547.64|543.64|548.17|544.17|548.17|544.17|547.64|543.64|24
1615269820000|2021-03-09 06:03:40|548.19|544.19|548.2|544.2|548.24|544.24|548.18|544.18|24
1615269830000|2021-03-09 06:03:50|548.21|544.21|548.87|544.87|548.88|544.88|548.21|544.21|27
1615269840000|2021-03-09 06:04:00|548.88|544.88|548.8|544.8|548.95|544.95|548.54|544.54|27
1615269850000|2021-03-09 06:04:10|548.83|544.83|548.75|544.75|548.84|544.84|548.6|544.6|33
1615269860000|2021-03-09 06:04:20|548.76|544.76|548.36|544.36|548.76|544.76|548.36|544.36|36
1615269870000|2021-03-09 06:04:30|548.32|544.32|548.44|544.44|548.55|544.55|548.31|544.31|30
1615269880000|2021-03-09 06:04:40|548.46|544.46|548.46|544.46|548.5|544.5|548.43|544.43|21
1615269890000|2021-03-09 06:04:50|548.45|544.45|548.33|544.33|548.48|544.48|548.26|544.26|28
1615269900000|2021-03-09 06:05:00|548.29|544.29|548.31|544.31|548.35|544.35|548.21|544.21|28
1615269910000|2021-03-09 06:05:10|548.32|544.32|547.95|543.95|548.34|544.34|547.92|543.92|24
1615269920000|2021-03-09 06:05:20|547.85|543.85|547.78|543.78|547.92|543.92|547.72|543.72|31
1615269930000|2021-03-09 06:05:30|547.76|543.76|547.72|543.72|548.16|544.16|547.72|543.72|36
1615269940000|2021-03-09 06:05:40|547.71|543.71|547.68|543.68|547.84|543.84|547.58|543.58|27
1615269950000|2021-03-09 06:05:50|547.7|543.7|547.4|543.4|548.01|544.01|547.38|543.38|35
1615269960000|2021-03-09 06:06:00|547.42|543.42|547.47|543.47|547.58|543.58|547.4|543.4|34
1615269970000|2021-03-09 06:06:10|547.48|543.48|547.44|543.44|547.49|543.49|547.34|543.34|34
1615269980000|2021-03-09 06:06:20|547.48|543.48|547.41|543.41|547.48|543.48|547.36|543.36|22
1615269990000|2021-03-09 06:06:30|547.44|543.44|547.39|543.39|547.49|543.49|547.38|543.38|24
1615270000000|2021-03-09 06:06:40|547.37|543.37|547.2|543.2|547.41|543.41|547.17|543.17|33
1615270010000|2021-03-09 06:06:50|547.21|543.21|547.1|543.1|547.3|543.3|547.05|543.05|31
1615270020000|2021-03-09 06:07:00|547.13|543.13|547.3|543.3|547.3|543.3|547.05|543.05|32
1615270030000|2021-03-09 06:07:10|547.26|543.26|547.43|543.43|547.48|543.48|547.24|543.24|32
1615270040000|2021-03-09 06:07:20|547.27|543.27|547.27|543.27|547.35|543.35|547.21|543.21|32
1615270050000|2021-03-09 06:07:30|547.26|543.26|547.25|543.25|547.33|543.33|547.22|543.22|25
1615270060000|2021-03-09 06:07:40|547.26|543.26|547.09|543.09|547.32|543.32|547.06|543.06|25
1615270070000|2021-03-09 06:07:50|547.07|543.07|547.25|543.25|547.34|543.34|547.07|543.07|23
1615270080000|2021-03-09 06:08:00|547.27|543.27|547.38|543.38|547.43|543.43|547.2|543.2|28
1615270090000|2021-03-09 06:08:10|547.41|543.41|547.57|543.57|547.58|543.58|547.38|543.38|27
1615270100000|2021-03-09 06:08:20|547.66|543.66|547.34|543.34|547.74|543.74|547.32|543.32|30
1615270110000|2021-03-09 06:08:30|547.31|543.31|547.4|543.4|547.46|543.46|547.31|543.31|31
1615270120000|2021-03-09 06:08:40|547.41|543.41|547.38|543.38|547.45|543.45|547.34|543.34|25
1615270130000|2021-03-09 06:08:50|547.37|543.37|547.24|543.24|547.38|543.38|547.23|543.23|30
1615270140000|2021-03-09 06:09:00|547.25|543.25|547.36|543.36|547.38|543.38|547.18|543.18|25
1615270150000|2021-03-09 06:09:10|547.38|543.38|547.39|543.39|547.46|543.46|547.38|543.38|29
1615270160000|2021-03-09 06:09:20|547.38|543.38|547.37|543.37|547.4|543.4|547.31|543.31|23
1615270170000|2021-03-09 06:09:30|547.38|543.38|547.25|543.25|547.38|543.38|547.21|543.21|29
1615270180000|2021-03-09 06:09:40|547.24|543.24|547.25|543.25|547.26|543.26|547.22|543.22|18
1615270190000|2021-03-09 06:09:50|547.26|543.26|547.24|543.24|547.31|543.31|547.16|543.16|25
1615270200000|2021-03-09 06:10:00|547.23|543.23|547.17|543.17|547.24|543.24|547.17|543.17|17
1615270210000|2021-03-09 06:10:10|547.18|543.18|547.21|543.21|547.22|543.22|547.14|543.14|13
1615270220000|2021-03-09 06:10:20|547.22|543.22|547.16|543.16|547.25|543.25|547.14|543.14|11
1615270230000|2021-03-09 06:10:30|547.19|543.19|547.11|543.11|547.26|543.26|547.08|543.08|25
1615270240000|2021-03-09 06:10:40|547.13|543.13|547.14|543.14|547.2|543.2|547.1|543.1|21
1615270250000|2021-03-09 06:10:50|547.17|543.17|547.15|543.15|547.24|543.24|547.15|543.15|20
1615270260000|2021-03-09 06:11:00|547.14|543.14|547.29|543.29|547.29|543.29|547.14|543.14|25
1615270270000|2021-03-09 06:11:10|547.3|543.3|547.29|543.29|547.3|543.3|547.23|543.23|9
1615270280000|2021-03-09 06:11:20|547.28|543.28|547.31|543.31|547.37|543.37|547.28|543.28|15
1615270290000|2021-03-09 06:11:30|547.35|543.35|547.35|543.35|547.51|543.51|547.3|543.3|26
1615270300000|2021-03-09 06:11:40|547.34|543.34|547.3|543.3|547.44|543.44|547.29|543.29|15
1615270310000|2021-03-09 06:11:50|547.28|543.28|547.32|543.32|547.38|543.38|547.27|543.27|16
1615270320000|2021-03-09 06:12:00|547.3|543.3|547.3|543.3|547.34|543.34|547.27|543.27|14
1615270330000|2021-03-09 06:12:10|547.31|543.31|547.32|543.32|547.34|543.34|547.29|543.29|13
1615270340000|2021-03-09 06:12:20|547.34|543.34|547.33|543.33|547.36|543.36|547.3|543.3|23
1615270350000|2021-03-09 06:12:30|547.35|543.35|547.45|543.45|547.45|543.45|547.33|543.33|18
1615270360000|2021-03-09 06:12:40|547.4|543.4|547.44|543.44|547.58|543.58|547.39|543.39|28
1615270370000|2021-03-09 06:12:50|547.42|543.42|547.33|543.33|547.48|543.48|547.33|543.33|23
1615270380000|2021-03-09 06:13:00|547.34|543.34|547.45|543.45|547.5|543.5|547.34|543.34|8
1615270390000|2021-03-09 06:13:10|547.46|543.46|547.58|543.58|547.66|543.66|547.43|543.43|30
1615270400000|2021-03-09 06:13:20|547.53|543.53|547.52|543.52|547.64|543.64|547.49|543.49|25
1615270410000|2021-03-09 06:13:30|547.53|543.53|547.56|543.56|547.58|543.58|547.5|543.5|12
1615270420000|2021-03-09 06:13:40|547.58|543.58|547.51|543.51|547.6|543.6|547.48|543.48|24
1615270430000|2021-03-09 06:13:50|547.49|543.49|547.58|543.58|547.59|543.59|547.46|543.46|24
1615270440000|2021-03-09 06:14:00|547.55|543.55|547.56|543.56|547.62|543.62|547.52|543.52|21
1615270450000|2021-03-09 06:14:10|547.59|543.59|547.74|543.74|547.78|543.78|547.59|543.59|33
1615270460000|2021-03-09 06:14:20|547.75|543.75|547.64|543.64|547.79|543.79|547.58|543.58|27
1615270470000|2021-03-09 06:14:30|547.66|543.66|547.59|543.59|547.68|543.68|547.59|543.59|19
1615270480000|2021-03-09 06:14:40|547.61|543.61|547.73|543.73|547.73|543.73|547.61|543.61|20
1615270490000|2021-03-09 06:14:50|547.68|543.68|547.84|543.84|547.85|543.85|547.66|543.66|19
1615270500000|2021-03-09 06:15:00|547.82|543.82|547.89|543.89|547.89|543.89|547.76|543.76|23
1615270510000|2021-03-09 06:15:10|547.91|543.91|548.34|544.34|548.39|544.39|547.9|543.9|29
1615270520000|2021-03-09 06:15:20|548.36|544.36|548.39|544.39|548.39|544.39|548.24|544.24|13
1615270530000|2021-03-09 06:15:30|548.4|544.4|548.38|544.38|548.49|544.49|548.31|544.31|12
1615270540000|2021-03-09 06:15:40|548.41|544.41|548.32|544.32|548.61|544.61|548.31|544.31|24
1615270550000|2021-03-09 06:15:50|548.42|544.42|548.87|544.87|548.88|544.88|548.38|544.38|30
1615270560000|2021-03-09 06:16:00|548.88|544.88|548.91|544.91|548.93|544.93|548.85|544.85|17
1615270570000|2021-03-09 06:16:10|548.9|544.9|549.08|545.08|549.08|545.08|548.89|544.89|16
1615270580000|2021-03-09 06:16:20|549.09|545.09|548.99|544.99|549.09|545.09|548.99|544.99|11
1615270590000|2021-03-09 06:16:30|549.04|545.04|549.07|545.07|549.07|545.07|549.02|545.02|13
1615270600000|2021-03-09 06:16:40|549.03|545.03|548.86|544.86|549.06|545.06|548.86|544.86|15
1615270610000|2021-03-09 06:16:50|548.83|544.83|548.91|544.91|549|545|548.81|544.81|22
1615270620000|2021-03-09 06:17:00|548.92|544.92|548.93|544.93|549.06|545.06|548.91|544.91|23
1615270630000|2021-03-09 06:17:10|548.94|544.94|549.09|545.09|549.09|545.09|548.93|544.93|19
1615270640000|2021-03-09 06:17:20|549.05|545.05|548.98|544.98|549.1|545.1|548.92|544.92|23
1615270650000|2021-03-09 06:17:30|548.99|544.99|548.91|544.91|549.01|545.01|548.9|544.9|22
1615270660000|2021-03-09 06:17:40|548.87|544.87|548.89|544.89|548.95|544.95|548.87|544.87|14
1615270670000|2021-03-09 06:17:50|548.93|544.93|548.89|544.89|548.93|544.93|548.88|544.88|7
1615270680000|2021-03-09 06:18:00|548.91|544.91|548.89|544.89|548.95|544.95|548.89|544.89|14
1615270690000|2021-03-09 06:18:10|548.87|544.87|548.91|544.91|548.92|544.92|548.87|544.87|18
1615270700000|2021-03-09 06:18:20|548.89|544.89|548.9|544.9|548.93|544.93|548.86|544.86|22
1615270710000|2021-03-09 06:18:30|548.91|544.91|548.96|544.96|549.02|545.02|548.91|544.91|19
1615270720000|2021-03-09 06:18:40|548.95|544.95|549.03|545.03|549.09|545.09|548.9|544.9|18
1615270730000|2021-03-09 06:18:50|549.02|545.02|549.06|545.06|549.17|545.17|549.02|545.02|25
1615270740000|2021-03-09 06:19:00|549.19|545.19|549.07|545.07|549.26|545.26|549.05|545.05|31
1615270750000|2021-03-09 06:19:10|549.09|545.09|549.11|545.11|549.17|545.17|549.07|545.07|19
1615270760000|2021-03-09 06:19:20|549|545|548.97|544.97|549.12|545.12|548.97|544.97|25
1615270770000|2021-03-09 06:19:30|548.96|544.96|548.95|544.95|549.02|545.02|548.94|544.94|17
1615270780000|2021-03-09 06:19:40|548.94|544.94|548.97|544.97|549.03|545.03|548.94|544.94|23
1615270790000|2021-03-09 06:19:50|548.98|544.98|549.01|545.01|549.06|545.06|548.96|544.96|16
1615270800000|2021-03-09 06:20:00|548.99|544.99|548.97|544.97|548.99|544.99|548.92|544.92|7
1615270810000|2021-03-09 06:20:10|548.98|544.98|548.97|544.97|548.98|544.98|548.93|544.93|6
1615270820000|2021-03-09 06:20:20|548.94|544.94|548.93|544.93|548.97|544.97|548.93|544.93|19
1615270830000|2021-03-09 06:20:30|548.92|544.92|548.71|544.71|548.92|544.92|548.66|544.66|24
1615270840000|2021-03-09 06:20:40|548.69|544.69|548.73|544.73|548.75|544.75|548.64|544.64|23
1615270850000|2021-03-09 06:20:50|548.74|544.74|548.7|544.7|548.74|544.74|548.6|544.6|15
1615270860000|2021-03-09 06:21:00|548.68|544.68|548.4|544.4|548.74|544.74|548.39|544.39|22
1615270870000|2021-03-09 06:21:10|548.38|544.38|548.38|544.38|548.46|544.46|548.35|544.35|24
1615270880000|2021-03-09 06:21:20|548.44|544.44|548.32|544.32|548.49|544.49|548.29|544.29|25
1615270890000|2021-03-09 06:21:30|548.36|544.36|548.3|544.3|548.36|544.36|548.28|544.28|19
1615270900000|2021-03-09 06:21:40|548.29|544.29|548.31|544.31|548.31|544.31|548.28|544.28|8
1615270910000|2021-03-09 06:21:50|548.28|544.28|548.16|544.16|548.31|544.31|548.1|544.1|21
1615270920000|2021-03-09 06:22:00|548.12|544.12|548.24|544.24|548.25|544.25|548.06|544.06|23
1615270930000|2021-03-09 06:22:10|548.25|544.25|548.2|544.2|548.26|544.26|548.18|544.18|17
1615270940000|2021-03-09 06:22:20|548.18|544.18|548.17|544.17|548.26|544.26|548.15|544.15|25
1615270950000|2021-03-09 06:22:30|548.16|544.16|548.18|544.18|548.23|544.23|548.15|544.15|25
1615270960000|2021-03-09 06:22:40|548.21|544.21|548.15|544.15|548.23|544.23|548.15|544.15|25
1615270970000|2021-03-09 06:22:50|548.13|544.13|548.09|544.09|548.14|544.14|548.03|544.03|22
1615270980000|2021-03-09 06:23:00|548.04|544.04|548|544|548.06|544.06|547.97|543.97|21
1615270990000|2021-03-09 06:23:10|547.98|543.98|547.94|543.94|548|544|547.94|543.94|19
1615271000000|2021-03-09 06:23:20|547.93|543.93|547.85|543.85|547.95|543.95|547.84|543.84|16
1615271010000|2021-03-09 06:23:30|547.84|543.84|547.57|543.57|547.87|543.87|547.54|543.54|17
1615271020000|2021-03-09 06:23:40|547.56|543.56|547.43|543.43|547.56|543.56|547.39|543.39|9
1615271030000|2021-03-09 06:23:50|547.42|543.42|547.18|543.18|547.42|543.42|547.17|543.17|7
1615271040000|2021-03-09 06:24:00|547.17|543.17|547.25|543.25|547.29|543.29|547.17|543.17|21
1615271050000|2021-03-09 06:24:10|547.23|543.23|547.17|543.17|547.27|543.27|547.14|543.14|20
1615271060000|2021-03-09 06:24:20|547.2|543.2|547.06|543.06|547.25|543.25|547.03|543.03|21
1615271070000|2021-03-09 06:24:30|547.09|543.09|547.14|543.14|547.16|543.16|547.06|543.06|26
1615271080000|2021-03-09 06:24:40|547.11|543.11|547.1|543.1|547.2|543.2|547.06|543.06|28
1615271090000|2021-03-09 06:24:50|547.07|543.07|547.02|543.02|547.07|543.07|547.02|543.02|18
1615271100000|2021-03-09 06:25:00|547.07|543.07|546.98|542.98|547.07|543.07|546.97|542.97|19
1615271110000|2021-03-09 06:25:10|546.96|542.96|546.89|542.89|546.97|542.97|546.88|542.88|22
1615271120000|2021-03-09 06:25:20|546.88|542.88|546.84|542.84|546.89|542.89|546.84|542.84|19
1615271130000|2021-03-09 06:25:30|546.8|542.8|546.77|542.77|546.8|542.8|546.71|542.71|8
1615271140000|2021-03-09 06:25:40|546.83|542.83|546.76|542.76|546.83|542.83|546.69|542.69|13
1615271150000|2021-03-09 06:25:50|546.79|542.79|546.89|542.89|546.94|542.94|546.76|542.76|13
1615271160000|2021-03-09 06:26:00|546.87|542.87|546.97|542.97|546.97|542.97|546.75|542.75|29
1615271170000|2021-03-09 06:26:10|546.93|542.93|546.88|542.88|546.99|542.99|546.88|542.88|16
1615271180000|2021-03-09 06:26:20|546.86|542.86|546.92|542.92|546.95|542.95|546.86|542.86|16
1615271190000|2021-03-09 06:26:30|546.91|542.91|546.66|542.66|546.91|542.91|546.65|542.65|20
1615271200000|2021-03-09 06:26:40|546.65|542.65|546.65|542.65|546.67|542.67|546.63|542.63|16
1615271210000|2021-03-09 06:26:50|546.64|542.64|546.31|542.31|546.66|542.66|546.31|542.31|25
1615271220000|2021-03-09 06:27:00|546.3|542.3|546.4|542.4|546.41|542.41|546.3|542.3|25
1615271230000|2021-03-09 06:27:10|546.39|542.39|546.39|542.39|546.4|542.4|546.39|542.39|7
1615271240000|2021-03-09 06:27:20|546.38|542.38|546.38|542.38|546.4|542.4|546.37|542.37|9
1615271250000|2021-03-09 06:27:30|546.39|542.39|546.05|542.05|546.39|542.39|546.05|542.05|19
1615271260000|2021-03-09 06:27:40|546.04|542.04|546.05|542.05|546.07|542.07|546.03|542.03|13
1615271270000|2021-03-09 06:27:50|546.02|542.02|545.75|541.75|546.02|542.02|545.72|541.72|28
1615271280000|2021-03-09 06:28:00|545.83|541.83|546.33|542.33|546.39|542.39|545.71|541.71|37
1615271290000|2021-03-09 06:28:10|546.35|542.35|546.17|542.17|546.35|542.35|546.13|542.13|31
1615271300000|2021-03-09 06:28:20|546.18|542.18|545.83|541.83|546.18|542.18|545.81|541.81|25
1615271310000|2021-03-09 06:28:30|545.82|541.82|545.59|541.59|545.86|541.86|545.53|541.53|31
1615271320000|2021-03-09 06:28:40|545.56|541.56|545.4|541.4|545.58|541.58|545.36|541.36|25
1615271330000|2021-03-09 06:28:50|545.56|541.56|545.26|541.26|545.56|541.56|545.13|541.13|32
1615271340000|2021-03-09 06:29:00|545.25|541.25|545.41|541.41|545.43|541.43|545.15|541.15|22
1615271350000|2021-03-09 06:29:10|545.38|541.38|545.37|541.37|545.51|541.51|545.32|541.32|15
1615271360000|2021-03-09 06:29:20|545.4|541.4|545.18|541.18|545.45|541.45|545.16|541.16|21
1615271370000|2021-03-09 06:29:30|545.17|541.17|544.99|540.99|545.18|541.18|544.95|540.95|31
1615271380000|2021-03-09 06:29:40|545|541|544.9|540.9|545.03|541.03|544.9|540.9|17
1615271390000|2021-03-09 06:29:50|544.87|540.87|544.63|540.63|544.92|540.92|544.63|540.63|19
1615271400000|2021-03-09 06:30:00|544.57|540.57|544.82|540.82|544.82|540.82|544.53|540.53|19
1615271410000|2021-03-09 06:30:10|544.83|540.83|544.66|540.66|544.85|540.85|544.62|540.62|26
1615271420000|2021-03-09 06:30:20|544.67|540.67|544.82|540.82|544.83|540.83|544.61|540.61|26
1615271430000|2021-03-09 06:30:30|544.81|540.81|544.67|540.67|544.84|540.84|544.62|540.62|23
1615271440000|2021-03-09 06:30:40|544.64|540.64|544.69|540.69|544.72|540.72|544.63|540.63|31
1615271450000|2021-03-09 06:30:50|544.68|540.68|544.66|540.66|544.75|540.75|544.63|540.63|27
1615271460000|2021-03-09 06:31:00|544.7|540.7|544.75|540.75|544.75|540.75|544.63|540.63|26
1615271470000|2021-03-09 06:31:10|544.73|540.73|544.84|540.84|544.86|540.86|544.73|540.73|19
1615271480000|2021-03-09 06:31:20|544.85|540.85|544.77|540.77|544.85|540.85|544.73|540.73|12
1615271490000|2021-03-09 06:31:30|544.74|540.74|544.86|540.86|544.89|540.89|544.72|540.72|26
1615271500000|2021-03-09 06:31:40|544.84|540.84|544.89|540.89|544.95|540.95|544.84|540.84|19
1615271510000|2021-03-09 06:31:50|544.88|540.88|544.91|540.91|545.1|541.1|544.88|540.88|31
1615271520000|2021-03-09 06:32:00|544.9|540.9|545.65|541.65|545.65|541.65|544.9|540.9|35
1615271530000|2021-03-09 06:32:10|545.62|541.62|545.95|541.95|545.95|541.95|545.61|541.61|19
1615271540000|2021-03-09 06:32:20|545.94|541.94|546.37|542.37|546.37|542.37|545.9|541.9|34
1615271550000|2021-03-09 06:32:30|546.38|542.38|546.7|542.7|546.76|542.76|546.38|542.38|26
1615271560000|2021-03-09 06:32:40|546.64|542.64|546.81|542.81|546.81|542.81|546.64|542.64|26
1615271570000|2021-03-09 06:32:50|546.82|542.82|546.98|542.98|547.02|543.02|546.81|542.81|21
1615271580000|2021-03-09 06:33:00|546.97|542.97|546.97|542.97|546.98|542.98|546.85|542.85|13
1615271590000|2021-03-09 06:33:10|546.98|542.98|546.91|542.91|546.98|542.98|546.74|542.74|25
1615271600000|2021-03-09 06:33:20|546.93|542.93|547.01|543.01|547.04|543.04|546.91|542.91|20
1615271610000|2021-03-09 06:33:30|547.08|543.08|547.06|543.06|547.08|543.08|546.9|542.9|32
1615271620000|2021-03-09 06:33:40|547.09|543.09|546.88|542.88|547.09|543.09|546.82|542.82|29
1615271630000|2021-03-09 06:33:50|546.92|542.92|546.77|542.77|546.92|542.92|546.7|542.7|26
1615271640000|2021-03-09 06:34:00|546.78|542.78|547.07|543.07|547.07|543.07|546.78|542.78|22
1615271650000|2021-03-09 06:34:10|547.08|543.08|547.07|543.07|547.09|543.09|546.99|542.99|16
1615271660000|2021-03-09 06:34:20|547.08|543.08|547.58|543.58|547.58|543.58|547.08|543.08|19
1615271670000|2021-03-09 06:34:30|547.55|543.55|547.71|543.71|547.73|543.73|547.53|543.53|16
1615271680000|2021-03-09 06:34:40|547.72|543.72|547.71|543.71|547.73|543.73|547.66|543.66|16
1615271690000|2021-03-09 06:34:50|547.68|543.68|547.83|543.83|547.85|543.85|547.64|543.64|16
1615271700000|2021-03-09 06:35:00|547.89|543.89|548.02|544.02|548.02|544.02|547.8|543.8|30
1615271710000|2021-03-09 06:35:10|548.03|544.03|547.99|543.99|548.05|544.05|547.96|543.96|9
1615271720000|2021-03-09 06:35:20|548.02|544.02|547.91|543.91|548.08|544.08|547.91|543.91|19
1615271730000|2021-03-09 06:35:30|547.92|543.92|547.71|543.71|547.92|543.92|547.69|543.69|34
1615271740000|2021-03-09 06:35:40|547.72|543.72|547.44|543.44|547.74|543.74|547.44|543.44|19
1615271750000|2021-03-09 06:35:50|547.43|543.43|547.44|543.44|547.47|543.47|547.39|543.39|24
1615271760000|2021-03-09 06:36:00|547.41|543.41|547.29|543.29|547.47|543.47|547.28|543.28|22
1615271770000|2021-03-09 06:36:10|547.3|543.3|546.95|542.95|547.33|543.33|546.9|542.9|25
1615271780000|2021-03-09 06:36:20|546.94|542.94|546.72|542.72|546.94|542.94|546.68|542.68|26
1615271790000|2021-03-09 06:36:30|546.73|542.73|546.9|542.9|546.9|542.9|546.73|542.73|28
1615271800000|2021-03-09 06:36:40|546.95|542.95|546.99|542.99|547.03|543.03|546.83|542.83|32
1615271810000|2021-03-09 06:36:50|547.02|543.02|547.41|543.41|547.48|543.48|546.98|542.98|32
1615271820000|2021-03-09 06:37:00|547.34|543.34|547.52|543.52|547.59|543.59|547.34|543.34|25
1615271830000|2021-03-09 06:37:10|547.56|543.56|547.78|543.78|547.83|543.83|547.52|543.52|25
1615271840000|2021-03-09 06:37:20|547.79|543.79|548.13|544.13|548.13|544.13|547.75|543.75|21
1615271850000|2021-03-09 06:37:30|548.14|544.14|548.03|544.03|548.16|544.16|548.03|544.03|24
1615271860000|2021-03-09 06:37:40|547.96|543.96|547.9|543.9|548.04|544.04|547.9|543.9|19
1615271870000|2021-03-09 06:37:50|547.89|543.89|547.89|543.89|547.89|543.89|547.73|543.73|20
1615271880000|2021-03-09 06:38:00|547.88|543.88|547.78|543.78|548.04|544.04|547.78|543.78|25
1615271890000|2021-03-09 06:38:10|547.77|543.77|547.47|543.47|547.77|543.77|547.46|543.46|26
1615271900000|2021-03-09 06:38:20|547.46|543.46|547.38|543.38|547.49|543.49|547.33|543.33|23
1615271910000|2021-03-09 06:38:30|547.37|543.37|547.4|543.4|547.42|543.42|547.36|543.36|13
1615271920000|2021-03-09 06:38:40|547.42|543.42|547.5|543.5|547.51|543.51|547.41|543.41|30
1615271930000|2021-03-09 06:38:50|547.51|543.51|547.7|543.7|547.74|543.74|547.51|543.51|14
1615271940000|2021-03-09 06:39:00|547.76|543.76|547.63|543.63|547.76|543.76|547.61|543.61|18
1615271950000|2021-03-09 06:39:10|547.7|543.7|547.72|543.72|547.72|543.72|547.52|543.52|19
1615271960000|2021-03-09 06:39:20|547.68|543.68|547.41|543.41|547.68|543.68|547.39|543.39|30
1615271970000|2021-03-09 06:39:30|547.39|543.39|547.23|543.23|547.39|543.39|547.21|543.21|12
1615271980000|2021-03-09 06:39:40|547.26|543.26|547.44|543.44|547.51|543.51|547.21|543.21|26
1615271990000|2021-03-09 06:39:50|547.43|543.43|547.41|543.41|547.51|543.51|547.31|543.31|30
1615272000000|2021-03-09 06:40:00|547.42|543.42|547.34|543.34|547.48|543.48|547.34|543.34|20
1615272010000|2021-03-09 06:40:10|547.33|543.33|547.37|543.37|547.45|543.45|547.25|543.25|27
1615272020000|2021-03-09 06:40:20|547.36|543.36|546.91|542.91|547.38|543.38|546.91|542.91|30
1615272030000|2021-03-09 06:40:30|547.02|543.02|547.03|543.03|547.26|543.26|546.86|542.86|23
1615272040000|2021-03-09 06:40:40|546.98|542.98|546.89|542.89|546.98|542.98|546.87|542.87|14
1615272050000|2021-03-09 06:40:50|546.86|542.86|546.88|542.88|546.97|542.97|546.66|542.66|19
1615272060000|2021-03-09 06:41:00|546.89|542.89|546.71|542.71|546.93|542.93|546.68|542.68|22
1615272070000|2021-03-09 06:41:10|546.69|542.69|546.69|542.69|546.71|542.71|546.65|542.65|19
1615272080000|2021-03-09 06:41:20|546.7|542.7|546.71|542.71|546.71|542.71|546.69|542.69|16
1615272090000|2021-03-09 06:41:30|546.68|542.68|547|543|547.03|543.03|546.67|542.67|20
1615272100000|2021-03-09 06:41:40|547.01|543.01|546.97|542.97|547.09|543.09|546.95|542.95|19
1615272110000|2021-03-09 06:41:50|546.98|542.98|546.95|542.95|546.98|542.98|546.88|542.88|19
1615272120000|2021-03-09 06:42:00|546.94|542.94|546.96|542.96|546.99|542.99|546.9|542.9|21
1615272130000|2021-03-09 06:42:10|546.97|542.97|546.82|542.82|546.97|542.97|546.78|542.78|15
1615272140000|2021-03-09 06:42:20|546.84|542.84|546.74|542.74|546.84|542.84|546.72|542.72|25
1615272150000|2021-03-09 06:42:30|546.75|542.75|546.79|542.79|546.8|542.8|546.72|542.72|25
1615272160000|2021-03-09 06:42:40|546.72|542.72|546.72|542.72|546.77|542.77|546.69|542.69|14
1615272170000|2021-03-09 06:42:50|546.73|542.73|546.69|542.69|546.77|542.77|546.67|542.67|16
1615272180000|2021-03-09 06:43:00|546.71|542.71|546.67|542.67|546.73|542.73|546.64|542.64|19
1615272190000|2021-03-09 06:43:10|546.66|542.66|546.63|542.63|546.66|542.66|546.57|542.57|14
1615272200000|2021-03-09 06:43:20|546.58|542.58|546.5|542.5|546.59|542.59|546.48|542.48|25
1615272210000|2021-03-09 06:43:30|546.51|542.51|546.58|542.58|546.64|542.64|546.51|542.51|29
1615272220000|2021-03-09 06:43:40|546.56|542.56|546.41|542.41|546.57|542.57|546.34|542.34|26
1615272230000|2021-03-09 06:43:50|546.28|542.28|546.07|542.07|546.28|542.28|546.05|542.05|23
1615272240000|2021-03-09 06:44:00|546.1|542.1|546.13|542.13|546.2|542.2|545.95|541.95|34
1615272250000|2021-03-09 06:44:10|546.12|542.12|546.02|542.02|546.24|542.24|546.02|542.02|33
1615272260000|2021-03-09 06:44:20|546.03|542.03|546.16|542.16|546.21|542.21|545.96|541.96|34
1615272270000|2021-03-09 06:44:30|546.2|542.2|546.06|542.06|546.2|542.2|546.01|542.01|25
1615272280000|2021-03-09 06:44:40|546.07|542.07|545.76|541.76|546.07|542.07|545.76|541.76|31
1615272290000|2021-03-09 06:44:50|545.81|541.81|545.83|541.83|545.91|541.91|545.76|541.76|23
1615272300000|2021-03-09 06:45:00|545.76|541.76|545.77|541.77|545.81|541.81|545.71|541.71|19
1615272310000|2021-03-09 06:45:10|545.76|541.76|546.03|542.03|546.03|542.03|545.76|541.76|19
1615272320000|2021-03-09 06:45:20|546.05|542.05|546.14|542.14|546.14|542.14|546.03|542.03|26
1615272330000|2021-03-09 06:45:30|546.07|542.07|546.22|542.22|546.25|542.25|546.07|542.07|23
1615272340000|2021-03-09 06:45:40|546.21|542.21|546.27|542.27|546.28|542.28|546.13|542.13|26
1615272350000|2021-03-09 06:45:50|546.26|542.26|546.18|542.18|546.27|542.27|546.18|542.18|20
1615272360000|2021-03-09 06:46:00|546.19|542.19|546.2|542.2|546.2|542.2|546.17|542.17|14
1615272370000|2021-03-09 06:46:10|546.19|542.19|546.03|542.03|546.19|542.19|546.03|542.03|22
1615272380000|2021-03-09 06:46:20|546.04|542.04|546.04|542.04|546.07|542.07|546.04|542.04|13
1615272390000|2021-03-09 06:46:30|546.03|542.03|545.77|541.77|546.03|542.03|545.77|541.77|18
1615272400000|2021-03-09 06:46:40|545.74|541.74|545.43|541.43|545.74|541.74|545.36|541.36|29
1615272410000|2021-03-09 06:46:50|545.44|541.44|545.27|541.27|545.44|541.44|545.27|541.27|23
1615272420000|2021-03-09 06:47:00|545.28|541.28|544.36|540.36|545.29|541.29|544.34|540.34|28
1615272430000|2021-03-09 06:47:10|544.34|540.34|544.5|540.5|544.95|540.95|544.22|540.22|33
1615272440000|2021-03-09 06:47:20|544.28|540.28|544.05|540.05|544.69|540.69|544.01|540.01|25
1615272450000|2021-03-09 06:47:30|544.01|540.01|543.96|539.96|544.09|540.09|543.9|539.9|24
1615272460000|2021-03-09 06:47:40|543.94|539.94|544.05|540.05|544.06|540.06|543.87|539.87|29
1615272470000|2021-03-09 06:47:50|544.01|540.01|544.06|540.06|544.11|540.11|543.91|539.91|23
1615272480000|2021-03-09 06:48:00|544.11|540.11|543.42|539.42|544.11|540.11|543.4|539.4|30
1615272490000|2021-03-09 06:48:10|543.43|539.43|543.36|539.36|543.44|539.44|543.34|539.34|28
1615272500000|2021-03-09 06:48:20|543.4|539.4|543.22|539.22|543.47|539.47|543.09|539.09|27
1615272510000|2021-03-09 06:48:30|543.23|539.23|542.99|538.99|543.23|539.23|542.95|538.95|28
1615272520000|2021-03-09 06:48:40|543.01|539.01|542.77|538.77|543.04|539.04|542.77|538.77|23
1615272530000|2021-03-09 06:48:50|542.75|538.75|543|539|543.08|539.08|542.68|538.68|32
1615272540000|2021-03-09 06:49:00|543.03|539.03|542.95|538.95|543.22|539.22|542.94|538.94|24
1615272550000|2021-03-09 06:49:10|542.99|538.99|542.9|538.9|543.08|539.08|542.9|538.9|31
1615272560000|2021-03-09 06:49:20|542.87|538.87|542.9|538.9|543.1|539.1|542.87|538.87|30
1615272570000|2021-03-09 06:49:30|542.89|538.89|542.8|538.8|542.89|538.89|542.74|538.74|25
1615272580000|2021-03-09 06:49:40|542.79|538.79|543.11|539.11|543.12|539.12|542.78|538.78|25
1615272590000|2021-03-09 06:49:50|543.12|539.12|543.13|539.13|543.28|539.28|543.1|539.1|21
1615272600000|2021-03-09 06:50:00|543.12|539.12|543.4|539.4|543.4|539.4|543.1|539.1|20
1615272610000|2021-03-09 06:50:10|543.44|539.44|543.35|539.35|543.5|539.5|543.31|539.31|20
1615272620000|2021-03-09 06:50:20|543.33|539.33|543.52|539.52|543.52|539.52|543.3|539.3|19
1615272630000|2021-03-09 06:50:30|543.55|539.55|543.33|539.33|543.63|539.63|543.32|539.32|20
1615272640000|2021-03-09 06:50:40|543.32|539.32|543.49|539.49|543.62|539.62|543.3|539.3|22
1615272650000|2021-03-09 06:50:50|543.48|539.48|543.23|539.23|543.48|539.48|543.15|539.15|28
1615272660000|2021-03-09 06:51:00|543.24|539.24|543.38|539.38|543.43|539.43|543.24|539.24|28
1615272670000|2021-03-09 06:51:10|543.35|539.35|542.73|538.73|543.38|539.38|542.72|538.72|28
1615272680000|2021-03-09 06:51:20|542.72|538.72|542.61|538.61|542.88|538.88|542.59|538.59|20
1615272690000|2021-03-09 06:51:30|542.59|538.59|542.63|538.63|542.76|538.76|542.59|538.59|8
1615272700000|2021-03-09 06:51:40|542.59|538.59|542.51|538.51|542.6|538.6|542.49|538.49|22
1615272710000|2021-03-09 06:51:50|542.56|538.56|542.43|538.43|542.56|538.56|542.3|538.3|18
1615272720000|2021-03-09 06:52:00|542.38|538.38|542.63|538.63|542.87|538.87|542.36|538.36|29
1615272730000|2021-03-09 06:52:10|542.62|538.62|542.04|538.04|542.62|538.62|541.99|537.99|24
1615272740000|2021-03-09 06:52:20|542.1|538.1|542.22|538.22|542.41|538.41|542.05|538.05|35
1615272750000|2021-03-09 06:52:30|542.2|538.2|542.03|538.03|542.21|538.21|542.01|538.01|30
1615272760000|2021-03-09 06:52:40|542.04|538.04|542.13|538.13|542.13|538.13|542.01|538.01|27
1615272770000|2021-03-09 06:52:50|542.14|538.14|542.06|538.06|542.16|538.16|542.03|538.03|17
1615272780000|2021-03-09 06:53:00|542.04|538.04|542.06|538.06|542.09|538.09|542.04|538.04|15
1615272790000|2021-03-09 06:53:10|542.07|538.07|542.04|538.04|542.07|538.07|542.04|538.04|8
1615272800000|2021-03-09 06:53:20|542.05|538.05|542.06|538.06|542.06|538.06|542.03|538.03|6
1615272810000|2021-03-09 06:53:30|542.05|538.05|541.84|537.84|542.07|538.07|541.84|537.84|17
1615272820000|2021-03-09 06:53:40|541.81|537.81|542.02|538.02|542.04|538.04|541.81|537.81|26
1615272830000|2021-03-09 06:53:50|542.03|538.03|541.99|537.99|542.03|538.03|541.99|537.99|8
1615272840000|2021-03-09 06:54:00|541.97|537.97|542.22|538.22|542.26|538.26|541.89|537.89|32
1615272850000|2021-03-09 06:54:10|542.18|538.18|542.21|538.21|542.29|538.29|542.18|538.18|25
1615272860000|2021-03-09 06:54:20|542.2|538.2|541.88|537.88|542.27|538.27|541.85|537.85|25
1615272870000|2021-03-09 06:54:30|541.9|537.9|541.94|537.94|542.02|538.02|541.82|537.82|22
1615272880000|2021-03-09 06:54:40|541.95|537.95|541.96|537.96|541.96|537.96|541.87|537.87|21
1615272890000|2021-03-09 06:54:50|541.97|537.97|541.99|537.99|542|538|541.91|537.91|23
1615272900000|2021-03-09 06:55:00|542.02|538.02|542.16|538.16|542.22|538.22|541.9|537.9|29
1615272910000|2021-03-09 06:55:10|542.17|538.17|542.24|538.24|542.38|538.38|542.17|538.17|20
1615272920000|2021-03-09 06:55:20|542.23|538.23|542.23|538.23|542.26|538.26|542.23|538.23|5
1615272930000|2021-03-09 06:55:30|542.24|538.24|542.79|538.79|542.97|538.97|542.23|538.23|29
1615272940000|2021-03-09 06:55:40|542.81|538.81|542.79|538.79|542.89|538.89|542.68|538.68|29
1615272950000|2021-03-09 06:55:50|542.78|538.78|542.49|538.49|542.79|538.79|542.48|538.48|17
1615272960000|2021-03-09 06:56:00|542.5|538.5|542.51|538.51|542.61|538.61|542.44|538.44|26
1615272970000|2021-03-09 06:56:10|542.49|538.49|542.62|538.62|542.64|538.64|542.49|538.49|25
1615272980000|2021-03-09 06:56:20|542.64|538.64|542.63|538.63|542.65|538.65|542.55|538.55|23
1615272990000|2021-03-09 06:56:30|542.61|538.61|542.58|538.58|542.61|538.61|542.51|538.51|13
1615273000000|2021-03-09 06:56:40|542.59|538.59|542.56|538.56|542.6|538.6|542.54|538.54|15
1615273010000|2021-03-09 06:56:50|542.57|538.57|542.49|538.49|542.65|538.65|542.49|538.49|19
1615273020000|2021-03-09 06:57:00|542.56|538.56|542.52|538.52|542.56|538.56|542.48|538.48|11
1615273030000|2021-03-09 06:57:10|542.53|538.53|542.58|538.58|542.64|538.64|542.53|538.53|22
1615273040000|2021-03-09 06:57:20|542.57|538.57|542.57|538.57|542.6|538.6|542.57|538.57|23
1615273050000|2021-03-09 06:57:30|542.58|538.58|542.58|538.58|542.59|538.59|542.49|538.49|16
1615273060000|2021-03-09 06:57:40|542.57|538.57|542.59|538.59|542.6|538.6|542.53|538.53|21
1615273070000|2021-03-09 06:57:50|542.58|538.58|542.57|538.57|542.61|538.61|542.45|538.45|24
1615273080000|2021-03-09 06:58:00|542.61|538.61|542.59|538.59|542.64|538.64|542.49|538.49|24
1615273090000|2021-03-09 06:58:10|542.6|538.6|542.66|538.66|542.69|538.69|542.53|538.53|22
1615273100000|2021-03-09 06:58:20|542.65|538.65|542.72|538.72|542.77|538.77|542.65|538.65|27
1615273110000|2021-03-09 06:58:30|542.74|538.74|542.81|538.81|542.82|538.82|542.74|538.74|17
1615273120000|2021-03-09 06:58:40|542.8|538.8|542.8|538.8|542.86|538.86|542.72|538.72|23
1615273130000|2021-03-09 06:58:50|542.79|538.79|542.81|538.81|542.82|538.82|542.77|538.77|24
1615273140000|2021-03-09 06:59:00|542.82|538.82|542.58|538.58|542.82|538.82|542.48|538.48|27
1615273150000|2021-03-09 06:59:10|542.59|538.59|542.56|538.56|542.61|538.61|542.53|538.53|20
1615273160000|2021-03-09 06:59:20|542.54|538.54|542.54|538.54|542.56|538.56|542.53|538.53|8
1615273170000|2021-03-09 06:59:30|542.51|538.51|542.53|538.53|542.55|538.55|542.49|538.49|16
1615273180000|2021-03-09 06:59:40|542.52|538.52|542|538|542.54|538.54|542|538|26
1615273190000|2021-03-09 06:59:50|542.04|538.04|541.93|537.93|542.05|538.05|541.92|537.92|24
1615273200000|2021-03-09 07:00:00|541.94|537.94|541.95|537.95|541.97|537.97|541.93|537.93|18
1615273210000|2021-03-09 07:00:10|541.96|537.96|542.1|538.1|542.12|538.12|541.94|537.94|25
1615273220000|2021-03-09 07:00:20|542.09|538.09|542.4|538.4|542.47|538.47|542.09|538.09|25
1615273230000|2021-03-09 07:00:30|542.33|538.33|541.96|537.96|542.33|538.33|541.96|537.96|16
1615273240000|2021-03-09 07:00:40|541.91|537.91|541.92|537.92|541.98|537.98|541.9|537.9|20
1615273250000|2021-03-09 07:00:50|541.96|537.96|542.06|538.06|542.06|538.06|541.91|537.91|15
1615273260000|2021-03-09 07:01:00|542.08|538.08|541.87|537.87|542.09|538.09|541.87|537.87|18
1615273270000|2021-03-09 07:01:10|541.84|537.84|541.83|537.83|541.99|537.99|541.81|537.81|24
1615273280000|2021-03-09 07:01:20|541.81|537.81|541.88|537.88|541.89|537.89|541.74|537.74|15
1615273290000|2021-03-09 07:01:30|541.93|537.93|541.96|537.96|541.97|537.97|541.86|537.86|30
1615273300000|2021-03-09 07:01:40|541.94|537.94|541.97|537.97|542.02|538.02|541.9|537.9|20
1615273310000|2021-03-09 07:01:50|541.96|537.96|541.82|537.82|541.96|537.96|541.82|537.82|14
1615273320000|2021-03-09 07:02:00|541.88|537.88|541.73|537.73|541.88|537.88|541.62|537.62|15
1615273330000|2021-03-09 07:02:10|541.71|537.71|541.59|537.59|541.74|537.74|541.59|537.59|21
1615273340000|2021-03-09 07:02:20|541.74|537.74|541.54|537.54|541.74|537.74|541.54|537.54|10
1615273350000|2021-03-09 07:02:30|541.55|537.55|541.43|537.43|541.55|537.55|541.43|537.43|10
1615273360000|2021-03-09 07:02:40|541.4|537.4|541.26|537.26|541.4|537.4|541.26|537.26|11
1615273370000|2021-03-09 07:02:50|541.29|537.29|540.81|536.81|541.34|537.34|540.81|536.81|18
1615273380000|2021-03-09 07:03:00|540.99|536.99|540.79|536.79|540.99|536.99|540.77|536.77|19
1615273390000|2021-03-09 07:03:10|540.8|536.8|540.81|536.81|540.84|536.84|540.74|536.74|9
1615273400000|2021-03-09 07:03:20|540.8|536.8|540.59|536.59|540.8|536.8|540.53|536.53|16
1615273410000|2021-03-09 07:03:30|540.7|536.7|540.4|536.4|540.81|536.81|540.31|536.31|24
1615273420000|2021-03-09 07:03:40|540.21|536.21|539.61|535.61|540.26|536.26|539.6|535.6|30
1615273430000|2021-03-09 07:03:50|539.6|535.6|539.37|535.37|539.7|535.7|539.37|535.37|32
1615273440000|2021-03-09 07:04:00|539.4|535.4|539.29|535.29|539.47|535.47|539.25|535.25|28
1615273450000|2021-03-09 07:04:10|539.3|535.3|539.26|535.26|539.3|535.3|539.22|535.22|23
1615273460000|2021-03-09 07:04:20|539.29|535.29|539.09|535.09|539.35|535.35|539.08|535.08|27
1615273470000|2021-03-09 07:04:30|539.12|535.12|538.91|534.91|539.12|535.12|538.82|534.82|21
1615273480000|2021-03-09 07:04:40|538.87|534.87|538.77|534.77|538.95|534.95|538.66|534.66|32
1615273490000|2021-03-09 07:04:50|538.76|534.76|538.5|534.5|538.76|534.76|538.23|534.23|30
1615273500000|2021-03-09 07:05:00|538.61|534.61|538.58|534.58|538.82|534.82|538.54|534.54|27
1615273510000|2021-03-09 07:05:10|538.59|534.59|538.51|534.51|538.6|534.6|538.38|534.38|19
1615273520000|2021-03-09 07:05:20|538.49|534.49|538.35|534.35|538.49|534.49|538.3|534.3|30
1615273530000|2021-03-09 07:05:30|538.31|534.31|538.07|534.07|538.31|534.31|538.07|534.07|23
1615273540000|2021-03-09 07:05:40|538.11|534.11|538.11|534.11|538.19|534.19|538.11|534.11|13
1615273550000|2021-03-09 07:05:50|538.1|534.1|538.06|534.06|538.1|534.1|538|534|21
1615273560000|2021-03-09 07:06:00|538.05|534.05|537.99|533.99|538.09|534.09|537.92|533.92|12
1615273570000|2021-03-09 07:06:10|538.01|534.01|538.04|534.04|538.11|534.11|537.9|533.9|29
1615273580000|2021-03-09 07:06:20|538.13|534.13|538.26|534.26|538.26|534.26|538.09|534.09|21
1615273590000|2021-03-09 07:06:30|538.23|534.23|538.6|534.6|538.61|534.61|538.23|534.23|23
1615273600000|2021-03-09 07:06:40|538.61|534.61|538.9|534.9|538.91|534.91|538.61|534.61|29
1615273610000|2021-03-09 07:06:50|538.92|534.92|539|535|539|535|538.87|534.87|16
1615273620000|2021-03-09 07:07:00|538.98|534.98|539.13|535.13|539.14|535.14|538.98|534.98|22
1615273630000|2021-03-09 07:07:10|539.12|535.12|539.36|535.36|539.36|535.36|539.03|535.03|31
1615273640000|2021-03-09 07:07:20|539.33|535.33|539.68|535.68|539.68|535.68|539.33|535.33|25
1615273650000|2021-03-09 07:07:30|539.73|535.73|539.72|535.72|539.88|535.88|539.65|535.65|31
1615273660000|2021-03-09 07:07:40|539.68|535.68|539.66|535.66|539.73|535.73|539.65|535.65|13
1615273670000|2021-03-09 07:07:50|539.65|535.65|539.75|535.75|539.75|535.75|539.65|535.65|23
1615273680000|2021-03-09 07:08:00|539.77|535.77|539.62|535.62|539.77|535.77|539.59|535.59|20
1615273690000|2021-03-09 07:08:10|539.64|535.64|539.55|535.55|539.64|535.64|539.46|535.46|21
1615273700000|2021-03-09 07:08:20|539.54|535.54|539.3|535.3|539.56|535.56|539.28|535.28|33
1615273710000|2021-03-09 07:08:30|539.29|535.29|539.31|535.31|539.31|535.31|539.16|535.16|18
1615273720000|2021-03-09 07:08:40|539.3|535.3|539.23|535.23|539.3|535.3|539.14|535.14|23
1615273730000|2021-03-09 07:08:50|539.21|535.21|539.44|535.44|539.44|535.44|539.21|535.21|23
1615273740000|2021-03-09 07:09:00|539.43|535.43|539.49|535.49|539.5|535.5|539.37|535.37|25
1615273750000|2021-03-09 07:09:10|539.53|535.53|539.54|535.54|539.62|535.62|539.52|535.52|27
1615273760000|2021-03-09 07:09:20|539.52|535.52|539.49|535.49|539.65|535.65|539.49|535.49|27
1615273770000|2021-03-09 07:09:30|539.48|535.48|539.38|535.38|539.5|535.5|539.37|535.37|22
1615273780000|2021-03-09 07:09:40|539.39|535.39|539.29|535.29|539.4|535.4|539.29|535.29|18
1615273790000|2021-03-09 07:09:50|539.31|535.31|539.27|535.27|539.36|535.36|539.27|535.27|23
1615273800000|2021-03-09 07:10:00|539.28|535.28|539.37|535.37|539.43|535.43|539.28|535.28|23
1615273810000|2021-03-09 07:10:10|539.38|535.38|539.31|535.31|539.39|535.39|539.29|535.29|18
1615273820000|2021-03-09 07:10:20|539.26|535.26|539.21|535.21|539.32|535.32|539.16|535.16|23
1615273830000|2021-03-09 07:10:30|539.23|535.23|539.24|535.24|539.24|535.24|539.18|535.18|17
1615273840000|2021-03-09 07:10:40|539.22|535.22|538.84|534.84|539.25|535.25|538.82|534.82|25
1615273850000|2021-03-09 07:10:50|538.81|534.81|539.2|535.2|539.24|535.24|538.81|534.81|34
1615273860000|2021-03-09 07:11:00|539.17|535.17|539.16|535.16|539.21|535.21|539.06|535.06|34
1615273870000|2021-03-09 07:11:10|539.17|535.17|539.04|535.04|539.24|535.24|539.03|535.03|30
1615273880000|2021-03-09 07:11:20|539.03|535.03|539.18|535.18|539.2|535.2|539.03|535.03|28
1615273890000|2021-03-09 07:11:30|539.19|535.19|539.19|535.19|539.24|535.24|539.15|535.15|26
1615273900000|2021-03-09 07:11:40|539.23|535.23|539.29|535.29|539.3|535.3|539.19|535.19|32
1615273910000|2021-03-09 07:11:50|539.28|535.28|539.34|535.34|539.43|535.43|539.28|535.28|17
1615273920000|2021-03-09 07:12:00|539.33|535.33|539.24|535.24|539.36|535.36|539.24|535.24|20
1615273930000|2021-03-09 07:12:10|539.23|535.23|539.21|535.21|539.23|535.23|539.07|535.07|28
1615273940000|2021-03-09 07:12:20|539.22|535.22|539.24|535.24|539.32|535.32|539.13|535.13|25
1615273950000|2021-03-09 07:12:30|539.25|535.25|539.26|535.26|539.3|535.3|539.22|535.22|27
1615273960000|2021-03-09 07:12:40|539.27|535.27|539.23|535.23|539.28|535.28|539.17|535.17|24
1615273970000|2021-03-09 07:12:50|539.24|535.24|539.39|535.39|539.39|535.39|539.23|535.23|17
1615273980000|2021-03-09 07:13:00|539.4|535.4|539.32|535.32|539.4|535.4|539.26|535.26|30
1615273990000|2021-03-09 07:13:10|539.31|535.31|539.4|535.4|539.41|535.41|539.28|535.28|24
1615274000000|2021-03-09 07:13:20|539.37|535.37|539.37|535.37|539.41|535.41|539.34|535.34|23
1615274010000|2021-03-09 07:13:30|539.36|535.36|539.37|535.37|539.38|535.38|539.34|535.34|20
1615274020000|2021-03-09 07:13:40|539.36|535.36|539.37|535.37|539.38|535.38|539.34|535.34|17
1615274030000|2021-03-09 07:13:50|539.36|535.36|539.33|535.33|539.38|535.38|539.33|535.33|15
1615274040000|2021-03-09 07:14:00|539.32|535.32|539.05|535.05|539.37|535.37|539.05|535.05|22
1615274050000|2021-03-09 07:14:10|539.06|535.06|539.03|535.03|539.06|535.06|538.96|534.96|14
1615274060000|2021-03-09 07:14:20|538.99|534.99|539.11|535.11|539.11|535.11|538.99|534.99|14
1615274070000|2021-03-09 07:14:30|539.07|535.07|539.23|535.23|539.27|535.27|539.07|535.07|25
1615274080000|2021-03-09 07:14:40|539.24|535.24|539.21|535.21|539.24|535.24|539.21|535.21|17
1615274090000|2021-03-09 07:14:50|539.2|535.2|539.13|535.13|539.2|535.2|539.13|535.13|25
1615274100000|2021-03-09 07:15:00|539.14|535.14|539.18|535.18|539.24|535.24|539.14|535.14|18
1615274110000|2021-03-09 07:15:10|539.19|535.19|539.21|535.21|539.28|535.28|539.18|535.18|18
1615274120000|2021-03-09 07:15:20|539.25|535.25|539.42|535.42|539.43|535.43|539.25|535.25|16
1615274130000|2021-03-09 07:15:30|539.41|535.41|539.38|535.38|539.68|535.68|539.38|535.38|20
1615274140000|2021-03-09 07:15:40|539.37|535.37|539.36|535.36|539.37|535.37|539.25|535.25|4
1615274150000|2021-03-09 07:15:50|539.35|535.35|539.43|535.43|539.47|535.47|539.3|535.3|22
1615274160000|2021-03-09 07:16:00|539.44|535.44|539.47|535.47|539.51|535.51|539.4|535.4|17
1615274170000|2021-03-09 07:16:10|539.48|535.48|539.43|535.43|539.5|535.5|539.42|535.42|17
1615274180000|2021-03-09 07:16:20|539.41|535.41|539.37|535.37|539.42|535.42|539.36|535.36|16
1615274190000|2021-03-09 07:16:30|539.39|535.39|539.32|535.32|539.4|535.4|539.23|535.23|27
1615274200000|2021-03-09 07:16:40|539.3|535.3|538.87|534.87|539.3|535.3|538.87|534.87|19
1615274210000|2021-03-09 07:16:50|538.93|534.93|538.8|534.8|539.22|535.22|538.75|534.75|23
1615274220000|2021-03-09 07:17:00|538.79|534.79|538.59|534.59|538.84|534.84|538.25|534.25|23
1615274230000|2021-03-09 07:17:10|538.51|534.51|537.99|533.99|538.59|534.59|537.97|533.97|21
1615274240000|2021-03-09 07:17:20|538|534|537.99|533.99|538.14|534.14|537.96|533.96|28
1615274250000|2021-03-09 07:17:30|538|534|538.05|534.05|538.12|534.12|537.89|533.89|28
1615274260000|2021-03-09 07:17:40|538.04|534.04|538.07|534.07|538.2|534.2|538|534|25
1615274270000|2021-03-09 07:17:50|538.05|534.05|538.13|534.13|538.18|534.18|538.03|534.03|20
1615274280000|2021-03-09 07:18:00|538.15|534.15|538.02|534.02|538.18|534.18|537.93|533.93|29
1615274290000|2021-03-09 07:18:10|538.04|534.04|537.92|533.92|538.04|534.04|537.92|533.92|22
1615274300000|2021-03-09 07:18:20|537.93|533.93|538.16|534.16|538.18|534.18|537.93|533.93|24
1615274310000|2021-03-09 07:18:30|538.14|534.14|538.18|534.18|538.2|534.2|538.13|534.13|11
1615274320000|2021-03-09 07:18:40|538.21|534.21|538.19|534.19|538.22|534.22|538.13|534.13|12
1615274330000|2021-03-09 07:18:50|538.2|534.2|538.2|534.2|538.29|534.29|538.12|534.12|19
1615274340000|2021-03-09 07:19:00|538.21|534.21|538.42|534.42|538.71|534.71|538.21|534.21|24
1615274350000|2021-03-09 07:19:10|538.43|534.43|538.33|534.33|538.43|534.43|538.33|534.33|20
1615274360000|2021-03-09 07:19:20|538.32|534.32|538.17|534.17|538.32|534.32|538.17|534.17|19
1615274370000|2021-03-09 07:19:30|538.15|534.15|538.27|534.27|538.3|534.3|538.15|534.15|22
1615274380000|2021-03-09 07:19:40|538.25|534.25|538.24|534.24|538.27|534.27|538.22|534.22|10
1615274390000|2021-03-09 07:19:50|538.26|534.26|538.53|534.53|538.54|534.54|538.26|534.26|16
1615274400000|2021-03-09 07:20:00|538.54|534.54|538.53|534.53|538.55|534.55|538.53|534.53|7
1615274410000|2021-03-09 07:20:10|538.55|534.55|538.56|534.56|538.71|534.71|538.55|534.55|33
1615274420000|2021-03-09 07:20:20|538.5|534.5|538.42|534.42|538.54|534.54|538.37|534.37|25
1615274430000|2021-03-09 07:20:30|538.45|534.45|538.47|534.47|538.47|534.47|538.41|534.41|23
1615274440000|2021-03-09 07:20:40|538.46|534.46|538.35|534.35|538.52|534.52|538.35|534.35|22
1615274450000|2021-03-09 07:20:50|538.47|534.47|538.4|534.4|538.47|534.47|538.31|534.31|21
1615274460000|2021-03-09 07:21:00|538.38|534.38|538.14|534.14|538.41|534.41|538.13|534.13|16
1615274470000|2021-03-09 07:21:10|538.08|534.08|537.87|533.87|538.1|534.1|537.85|533.85|25
1615274480000|2021-03-09 07:21:20|537.89|533.89|537.91|533.91|537.95|533.95|537.8|533.8|26
1615274490000|2021-03-09 07:21:30|537.89|533.89|537.92|533.92|537.97|533.97|537.83|533.83|24
1615274500000|2021-03-09 07:21:40|537.93|533.93|537.92|533.92|537.95|533.95|537.85|533.85|19
1615274510000|2021-03-09 07:21:50|537.91|533.91|537.9|533.9|537.96|533.96|537.86|533.86|21
1615274520000|2021-03-09 07:22:00|537.91|533.91|537.92|533.92|537.94|533.94|537.88|533.88|20
1615274530000|2021-03-09 07:22:10|537.93|533.93|537.92|533.92|537.97|533.97|537.88|533.88|17
1615274540000|2021-03-09 07:22:20|537.95|533.95|537.9|533.9|537.95|533.95|537.83|533.83|12
1615274550000|2021-03-09 07:22:30|537.91|533.91|537.82|533.82|537.93|533.93|537.77|533.77|18
1615274560000|2021-03-09 07:22:40|537.83|533.83|537.8|533.8|537.85|533.85|537.8|533.8|26
1615274570000|2021-03-09 07:22:50|537.83|533.83|537.82|533.82|537.84|533.84|537.81|533.81|14
1615274580000|2021-03-09 07:23:00|537.84|533.84|537.8|533.8|537.86|533.86|537.8|533.8|16
1615274590000|2021-03-09 07:23:10|537.81|533.81|537.79|533.79|537.82|533.82|537.78|533.78|16
1615274600000|2021-03-09 07:23:20|537.78|533.78|537.75|533.75|537.79|533.79|537.73|533.73|17
1615274610000|2021-03-09 07:23:30|537.73|533.73|537.59|533.59|537.74|533.74|537.45|533.45|31
1615274620000|2021-03-09 07:23:40|537.58|533.58|537.65|533.65|537.66|533.66|537.4|533.4|30
1615274630000|2021-03-09 07:23:50|537.58|533.58|537.59|533.59|537.64|533.64|537.43|533.43|32
1615274640000|2021-03-09 07:24:00|537.62|533.62|537.58|533.58|537.63|533.63|537.57|533.57|13
1615274650000|2021-03-09 07:24:10|537.56|533.56|537.62|533.62|537.63|533.63|537.56|533.56|16
1615274660000|2021-03-09 07:24:20|537.59|533.59|537.66|533.66|537.68|533.68|537.59|533.59|17
1615274670000|2021-03-09 07:24:30|537.68|533.68|537.69|533.69|537.69|533.69|537.66|533.66|12
1615274680000|2021-03-09 07:24:40|537.74|533.74|537.96|533.96|537.96|533.96|537.71|533.71|19
1615274690000|2021-03-09 07:24:50|537.95|533.95|537.87|533.87|538.01|534.01|537.83|533.83|22
1615274700000|2021-03-09 07:25:00|537.88|533.88|537.85|533.85|537.89|533.89|537.73|533.73|23
1615274710000|2021-03-09 07:25:10|537.79|533.79|537.81|533.81|537.85|533.85|537.71|533.71|27
1615274720000|2021-03-09 07:25:20|537.71|533.71|537.84|533.84|537.89|533.89|537.71|533.71|18
1615274730000|2021-03-09 07:25:30|537.82|533.82|537.54|533.54|537.82|533.82|537.54|533.54|20
1615274740000|2021-03-09 07:25:40|537.55|533.55|537.53|533.53|537.58|533.58|537.52|533.52|12
1615274750000|2021-03-09 07:25:50|537.54|533.54|537.58|533.58|537.63|533.63|537.54|533.54|19
1615274760000|2021-03-09 07:26:00|537.59|533.59|537.54|533.54|537.61|533.61|537.54|533.54|11
1615274770000|2021-03-09 07:26:10|537.55|533.55|537.54|533.54|537.6|533.6|537.54|533.54|12
1615274780000|2021-03-09 07:26:20|537.55|533.55|537.56|533.56|537.56|533.56|537.54|533.54|4
1615274790000|2021-03-09 07:26:30|537.57|533.57|537.56|533.56|537.58|533.58|537.54|533.54|8
1615274800000|2021-03-09 07:26:40|537.57|533.57|537.55|533.55|537.58|533.58|537.53|533.53|4
1615274810000|2021-03-09 07:26:50|537.56|533.56|537.55|533.55|537.56|533.56|537.55|533.55|2
1615274820000|2021-03-09 07:27:00|537.56|533.56|537.56|533.56|537.81|533.81|537.5|533.5|22
1615274830000|2021-03-09 07:27:10|537.46|533.46|537.32|533.32|537.55|533.55|537.32|533.32|30
1615274840000|2021-03-09 07:27:20|537.31|533.31|537.28|533.28|537.33|533.33|537.08|533.08|32
1615274850000|2021-03-09 07:27:30|537.22|533.22|537.09|533.09|537.23|533.23|537.09|533.09|27
1615274860000|2021-03-09 07:27:40|537.1|533.1|536.94|532.94|537.14|533.14|536.92|532.92|24
1615274870000|2021-03-09 07:27:50|536.93|532.93|536.75|532.75|536.93|532.93|536.75|532.75|25
1615274880000|2021-03-09 07:28:00|536.74|532.74|536.81|532.81|536.81|532.81|536.7|532.7|24
1615274890000|2021-03-09 07:28:10|536.83|532.83|536.97|532.97|536.97|532.97|536.83|532.83|21
1615274900000|2021-03-09 07:28:20|536.96|532.96|537.25|533.25|537.27|533.27|536.96|532.96|23
1615274910000|2021-03-09 07:28:30|537.24|533.24|537.53|533.53|537.53|533.53|537.24|533.24|26
1615274920000|2021-03-09 07:28:40|537.52|533.52|537.44|533.44|537.53|533.53|537.38|533.38|16
1615274930000|2021-03-09 07:28:50|537.47|533.47|537.59|533.59|537.64|533.64|537.45|533.45|20
1615274940000|2021-03-09 07:29:00|537.6|533.6|537.55|533.55|537.6|533.6|537.52|533.52|12
1615274950000|2021-03-09 07:29:10|537.56|533.56|537.86|533.86|537.86|533.86|537.56|533.56|20
1615274960000|2021-03-09 07:29:20|537.87|533.87|538.01|534.01|538.01|534.01|537.83|533.83|12
1615274970000|2021-03-09 07:29:30|538|534|537.89|533.89|538.04|534.04|537.86|533.86|24
1615274980000|2021-03-09 07:29:40|537.86|533.86|537.87|533.87|537.91|533.91|537.82|533.82|21
1615274990000|2021-03-09 07:29:50|537.88|533.88|537.96|533.96|537.97|533.97|537.87|533.87|17
1615275000000|2021-03-09 07:30:00|538|534|537.98|533.98|538.01|534.01|537.86|533.86|24
1615275010000|2021-03-09 07:30:10|537.97|533.97|538.03|534.03|538.03|534.03|537.97|533.97|12
1615275020000|2021-03-09 07:30:20|538.04|534.04|538.06|534.06|538.07|534.07|538.03|534.03|10
1615275030000|2021-03-09 07:30:30|538.08|534.08|538.16|534.16|538.21|534.21|538.06|534.06|10
1615275040000|2021-03-09 07:30:40|538.17|534.17|538.14|534.14|538.17|534.17|538.13|534.13|8
1615275050000|2021-03-09 07:30:50|538.13|534.13|538.09|534.09|538.14|534.14|538.08|534.08|9
1615275060000|2021-03-09 07:31:00|538.06|534.06|537.87|533.87|538.06|534.06|537.86|533.86|29
1615275070000|2021-03-09 07:31:10|537.88|533.88|537.78|533.78|537.88|533.88|537.76|533.76|13
1615275080000|2021-03-09 07:31:20|537.8|533.8|537.79|533.79|537.84|533.84|537.76|533.76|20
1615275090000|2021-03-09 07:31:30|537.8|533.8|537.66|533.66|537.8|533.8|537.65|533.65|26
1615275100000|2021-03-09 07:31:40|537.67|533.67|537.74|533.74|537.78|533.78|537.66|533.66|19
1615275110000|2021-03-09 07:31:50|537.73|533.73|537.77|533.77|537.79|533.79|537.71|533.71|17
1615275120000|2021-03-09 07:32:00|537.74|533.74|537.66|533.66|537.76|533.76|537.65|533.65|17
1615275130000|2021-03-09 07:32:10|537.63|533.63|537.63|533.63|537.72|533.72|537.59|533.59|20
1615275140000|2021-03-09 07:32:20|537.62|533.62|537.53|533.53|537.65|533.65|537.5|533.5|8
1615275150000|2021-03-09 07:32:30|537.52|533.52|537.6|533.6|537.66|533.66|537.49|533.49|22
1615275160000|2021-03-09 07:32:40|537.59|533.59|537.58|533.58|537.7|533.7|537.56|533.56|28
1615275170000|2021-03-09 07:32:50|537.57|533.57|537.67|533.67|537.68|533.68|537.55|533.55|13
1615275180000|2021-03-09 07:33:00|537.68|533.68|537.68|533.68|537.68|533.68|537.66|533.66|13
1615275190000|2021-03-09 07:33:10|537.69|533.69|537.82|533.82|537.83|533.83|537.64|533.64|14
1615275200000|2021-03-09 07:33:20|537.81|533.81|537.94|533.94|537.96|533.96|537.74|533.74|19
1615275210000|2021-03-09 07:33:30|537.93|533.93|538.02|534.02|538.02|534.02|537.91|533.91|24
1615275220000|2021-03-09 07:33:40|538.03|534.03|538.16|534.16|538.18|534.18|538.03|534.03|27
1615275230000|2021-03-09 07:33:50|538.17|534.17|538.19|534.19|538.2|534.2|538.15|534.15|21
1615275240000|2021-03-09 07:34:00|538.2|534.2|538.18|534.18|538.34|534.34|538.18|534.18|21
1615275250000|2021-03-09 07:34:10|538.16|534.16|538.04|534.04|538.2|534.2|538.02|534.02|21
1615275260000|2021-03-09 07:34:20|538.05|534.05|538.12|534.12|538.21|534.21|538.05|534.05|26
1615275270000|2021-03-09 07:34:30|538.11|534.11|538.07|534.07|538.13|534.13|538.07|534.07|16
1615275280000|2021-03-09 07:34:40|538.09|534.09|537.98|533.98|538.1|534.1|537.98|533.98|18
1615275290000|2021-03-09 07:34:50|537.99|533.99|538.24|534.24|538.24|534.24|537.99|533.99|24
1615275300000|2021-03-09 07:35:00|538.23|534.23|538.19|534.19|538.23|534.23|538.13|534.13|17
1615275310000|2021-03-09 07:35:10|538.18|534.18|538.1|534.1|538.18|534.18|538.05|534.05|14
1615275320000|2021-03-09 07:35:20|538.12|534.12|538.12|534.12|538.14|534.14|538.1|534.1|16
1615275330000|2021-03-09 07:35:30|538.11|534.11|538.02|534.02|538.14|534.14|538.02|534.02|26
1615275340000|2021-03-09 07:35:40|538.03|534.03|538.02|534.02|538.09|534.09|538.01|534.01|24
1615275350000|2021-03-09 07:35:50|538.04|534.04|538|534|538.04|534.04|537.96|533.96|26
1615275360000|2021-03-09 07:36:00|537.99|533.99|538.07|534.07|538.11|534.11|537.97|533.97|28
1615275370000|2021-03-09 07:36:10|538.08|534.08|538.25|534.25|538.27|534.27|538.06|534.06|20
1615275380000|2021-03-09 07:36:20|538.24|534.24|538.08|534.08|538.25|534.25|538.04|534.04|19
1615275390000|2021-03-09 07:36:30|538|534|538.07|534.07|538.08|534.08|538|534|7
1615275400000|2021-03-09 07:36:40|538.05|534.05|537.55|533.55|538.12|534.12|537.54|533.54|20
1615275410000|2021-03-09 07:36:50|537.58|533.58|537.83|533.83|537.86|533.86|537.44|533.44|29
1615275420000|2021-03-09 07:37:00|537.81|533.81|538.12|534.12|538.17|534.17|537.81|533.81|27
1615275430000|2021-03-09 07:37:10|538.13|534.13|538.13|534.13|538.25|534.25|538.08|534.08|28
1615275440000|2021-03-09 07:37:20|538.14|534.14|538.18|534.18|538.19|534.19|538.13|534.13|20
1615275450000|2021-03-09 07:37:30|538.19|534.19|538.19|534.19|538.22|534.22|538.07|534.07|23
1615275460000|2021-03-09 07:37:40|538.26|534.26|538.27|534.27|538.28|534.28|538.12|534.12|25
1615275470000|2021-03-09 07:37:50|538.33|534.33|538.48|534.48|538.51|534.51|538.29|534.29|26
1615275480000|2021-03-09 07:38:00|538.51|534.51|538.29|534.29|538.51|534.51|538.26|534.26|24
1615275490000|2021-03-09 07:38:10|538.26|534.26|538.1|534.1|538.32|534.32|538.08|534.08|23
1615275500000|2021-03-09 07:38:20|538.07|534.07|538|534|538.07|534.07|537.94|533.94|10
1615275510000|2021-03-09 07:38:30|538.03|534.03|538|534|538.09|534.09|537.99|533.99|16
1615275520000|2021-03-09 07:38:40|538.01|534.01|537.92|533.92|538.01|534.01|537.9|533.9|19
1615275530000|2021-03-09 07:38:50|537.89|533.89|537.98|533.98|537.98|533.98|537.89|533.89|14
1615275540000|2021-03-09 07:39:00|537.96|533.96|538.16|534.16|538.16|534.16|537.88|533.88|25
1615275550000|2021-03-09 07:39:10|538.15|534.15|538.06|534.06|538.22|534.22|538.06|534.06|30
1615275560000|2021-03-09 07:39:20|538.07|534.07|538.17|534.17|538.18|534.18|538.06|534.06|27
1615275570000|2021-03-09 07:39:30|538.21|534.21|538.17|534.17|538.21|534.21|538.14|534.14|9
1615275580000|2021-03-09 07:39:40|538.15|534.15|538.01|534.01|538.19|534.19|538|534|18
1615275590000|2021-03-09 07:39:50|538|534|537.97|533.97|538.03|534.03|537.96|533.96|11
1615275600000|2021-03-09 07:40:00|537.96|533.96|538.1|534.1|538.11|534.11|537.96|533.96|22
1615275610000|2021-03-09 07:40:10|538.11|534.11|538.05|534.05|538.13|534.13|538.02|534.02|16
1615275620000|2021-03-09 07:40:20|538.07|534.07|537.92|533.92|538.07|534.07|537.92|533.92|20
1615275630000|2021-03-09 07:40:30|537.96|533.96|537.77|533.77|537.96|533.96|537.75|533.75|23
1615275640000|2021-03-09 07:40:40|537.76|533.76|537.69|533.69|537.79|533.79|537.67|533.67|16
1615275650000|2021-03-09 07:40:50|537.67|533.67|537.74|533.74|537.74|533.74|537.67|533.67|20
1615275660000|2021-03-09 07:41:00|537.73|533.73|537.69|533.69|537.73|533.73|537.67|533.67|14
1615275670000|2021-03-09 07:41:10|537.54|533.54|537.32|533.32|537.54|533.54|537.31|533.31|26
1615275680000|2021-03-09 07:41:20|537.33|533.33|537.26|533.26|537.33|533.33|537.25|533.25|20
1615275690000|2021-03-09 07:41:30|537.27|533.27|537.26|533.26|537.36|533.36|537.26|533.26|21
1615275700000|2021-03-09 07:41:40|537.28|533.28|537.23|533.23|537.29|533.29|537.2|533.2|16
1615275710000|2021-03-09 07:41:50|537.22|533.22|537.21|533.21|537.23|533.23|537.18|533.18|26
1615275720000|2021-03-09 07:42:00|537.2|533.2|536.85|532.85|537.2|533.2|536.85|532.85|10
1615275730000|2021-03-09 07:42:10|536.94|532.94|536.67|532.67|536.96|532.96|536.67|532.67|26
1615275740000|2021-03-09 07:42:20|536.66|532.66|536.65|532.65|536.69|532.69|536.62|532.62|18
1615275750000|2021-03-09 07:42:30|536.69|532.69|536.6|532.6|536.73|532.73|536.6|532.6|26
1615275760000|2021-03-09 07:42:40|536.61|532.61|536.61|532.61|536.66|532.66|536.61|532.61|13
1615275770000|2021-03-09 07:42:50|536.64|532.64|536.64|532.64|536.66|532.66|536.58|532.58|21
1615275780000|2021-03-09 07:43:00|536.63|532.63|536.76|532.76|536.76|532.76|536.6|532.6|15
1615275790000|2021-03-09 07:43:10|536.75|532.75|536.9|532.9|536.9|532.9|536.75|532.75|34
1615275800000|2021-03-09 07:43:20|536.91|532.91|536.91|532.91|536.93|532.93|536.89|532.89|22
1615275810000|2021-03-09 07:43:30|536.9|532.9|537.19|533.19|537.23|533.23|536.9|532.9|22
1615275820000|2021-03-09 07:43:40|537.2|533.2|537.42|533.42|537.43|533.43|537.19|533.19|25
1615275830000|2021-03-09 07:43:50|537.43|533.43|537.26|533.26|537.48|533.48|537.26|533.26|25
1615275840000|2021-03-09 07:44:00|537.24|533.24|537.3|533.3|537.32|533.32|537.22|533.22|20
1615275850000|2021-03-09 07:44:10|537.33|533.33|537.47|533.47|537.55|533.55|537.33|533.33|27
1615275860000|2021-03-09 07:44:20|537.54|533.54|537.75|533.75|537.76|533.76|537.51|533.51|24
1615275870000|2021-03-09 07:44:30|537.76|533.76|537.86|533.86|537.86|533.86|537.76|533.76|11
1615275880000|2021-03-09 07:44:40|537.89|533.89|537.91|533.91|537.94|533.94|537.88|533.88|8
1615275890000|2021-03-09 07:44:50|537.87|533.87|538|534|538.03|534.03|537.87|533.87|23
1615275900000|2021-03-09 07:45:00|537.97|533.97|538.26|534.26|538.26|534.26|537.97|533.97|33
1615275910000|2021-03-09 07:45:10|538.31|534.31|538.34|534.34|538.43|534.43|538.26|534.26|14
1615275920000|2021-03-09 07:45:20|538.38|534.38|538.68|534.68|538.68|534.68|538.33|534.33|29
1615275930000|2021-03-09 07:45:30|538.66|534.66|538.71|534.71|538.76|534.76|538.61|534.61|22
1615275940000|2021-03-09 07:45:40|538.8|534.8|538.75|534.75|538.8|534.8|538.69|534.69|31
1615275950000|2021-03-09 07:45:50|538.72|534.72|538.93|534.93|539|535|538.71|534.71|25
1615275960000|2021-03-09 07:46:00|538.95|534.95|539.16|535.16|539.17|535.17|538.91|534.91|23
1615275970000|2021-03-09 07:46:10|539.23|535.23|539.03|535.03|539.23|535.23|539.01|535.01|20
1615275980000|2021-03-09 07:46:20|539.02|535.02|539.23|535.23|539.23|535.23|539.02|535.02|30
1615275990000|2021-03-09 07:46:30|539.26|535.26|539.29|535.29|539.29|535.29|539.18|535.18|22
1615276000000|2021-03-09 07:46:40|539.3|535.3|539.25|535.25|539.32|535.32|539.25|535.25|20
1615276010000|2021-03-09 07:46:50|539.28|535.28|539.31|535.31|539.34|535.34|539.28|535.28|21
1615276020000|2021-03-09 07:47:00|539.33|535.33|539.4|535.4|539.4|535.4|539.3|535.3|23
1615276030000|2021-03-09 07:47:10|539.39|535.39|539.61|535.61|539.66|535.66|539.39|535.39|26
1615276040000|2021-03-09 07:47:20|539.62|535.62|539.63|535.63|539.63|535.63|539.59|535.59|14
1615276050000|2021-03-09 07:47:30|539.64|535.64|539.63|535.63|539.7|535.7|539.61|535.61|23
1615276060000|2021-03-09 07:47:40|539.62|535.62|539.74|535.74|539.83|535.83|539.62|535.62|25
1615276070000|2021-03-09 07:47:50|539.75|535.75|539.75|535.75|539.81|535.81|539.7|535.7|31
1615276080000|2021-03-09 07:48:00|539.74|535.74|539.9|535.9|539.94|535.94|539.74|535.74|24
1615276090000|2021-03-09 07:48:10|539.89|535.89|539.97|535.97|540.02|536.02|539.89|535.89|27
1615276100000|2021-03-09 07:48:20|539.96|535.96|539.91|535.91|539.98|535.98|539.86|535.86|22
1615276110000|2021-03-09 07:48:30|539.93|535.93|539.76|535.76|539.97|535.97|539.75|535.75|22
1615276120000|2021-03-09 07:48:40|539.8|535.8|539.57|535.57|539.81|535.81|539.57|535.57|21
1615276130000|2021-03-09 07:48:50|539.6|535.6|539.65|535.65|539.71|535.71|539.6|535.6|27
1615276140000|2021-03-09 07:49:00|539.63|535.63|539.65|535.65|539.7|535.7|539.6|535.6|20
1615276150000|2021-03-09 07:49:10|539.67|535.67|539.46|535.46|539.68|535.68|539.43|535.43|23
1615276160000|2021-03-09 07:49:20|539.43|535.43|539.28|535.28|539.43|535.43|539.25|535.25|28
1615276170000|2021-03-09 07:49:30|539.24|535.24|539.26|535.26|539.28|535.28|539.23|535.23|11
1615276180000|2021-03-09 07:49:40|539.28|535.28|539.41|535.41|539.45|535.45|539.26|535.26|25
1615276190000|2021-03-09 07:49:50|539.37|535.37|539.45|535.45|539.49|535.49|539.37|535.37|27
1615276200000|2021-03-09 07:50:00|539.46|535.46|539.76|535.76|539.76|535.76|539.46|535.46|19
1615276210000|2021-03-09 07:50:10|539.72|535.72|539.62|535.62|539.79|535.79|539.62|535.62|25
1615276220000|2021-03-09 07:50:20|539.63|535.63|539.7|535.7|539.72|535.72|539.62|535.62|18
1615276230000|2021-03-09 07:50:30|539.71|535.71|539.65|535.65|539.74|535.74|539.65|535.65|22
1615276240000|2021-03-09 07:50:40|539.66|535.66|539.63|535.63|539.67|535.67|539.54|535.54|26
1615276250000|2021-03-09 07:50:50|539.62|535.62|539.68|535.68|539.79|535.79|539.56|535.56|34
1615276260000|2021-03-09 07:51:00|539.67|535.67|539.64|535.64|539.7|535.7|539.63|535.63|25
1615276270000|2021-03-09 07:51:10|539.68|535.68|539.64|535.64|539.68|535.68|539.59|535.59|17
1615276280000|2021-03-09 07:51:20|539.66|535.66|539.61|535.61|539.69|535.69|539.6|535.6|15
1615276290000|2021-03-09 07:51:30|539.62|535.62|539.69|535.69|539.7|535.7|539.62|535.62|20
1615276300000|2021-03-09 07:51:40|539.67|535.67|539.41|535.41|539.67|535.67|539.35|535.35|18
1615276310000|2021-03-09 07:51:50|539.43|535.43|539.37|535.37|539.45|535.45|539.34|535.34|23
1615276320000|2021-03-09 07:52:00|539.39|535.39|539.48|535.48|539.49|535.49|539.37|535.37|32
1615276330000|2021-03-09 07:52:10|539.5|535.5|539.41|535.41|539.52|535.52|539.4|535.4|20
1615276340000|2021-03-09 07:52:20|539.42|535.42|539.42|535.42|539.42|535.42|539.4|535.4|11
1615276350000|2021-03-09 07:52:30|539.41|535.41|539.37|535.37|539.41|535.41|539.37|535.37|15
1615276360000|2021-03-09 07:52:40|539.38|535.38|539.16|535.16|539.41|535.41|539.12|535.12|18
1615276370000|2021-03-09 07:52:50|539.35|535.35|539.07|535.07|539.35|535.35|539.06|535.06|9
1615276380000|2021-03-09 07:53:00|539.08|535.08|539.2|535.2|539.3|535.3|539.06|535.06|20
1615276390000|2021-03-09 07:53:10|539.17|535.17|539.06|535.06|539.17|535.17|539.03|535.03|19
1615276400000|2021-03-09 07:53:20|539.01|535.01|538.99|534.99|539.02|535.02|538.99|534.99|6
1615276410000|2021-03-09 07:53:30|539.01|535.01|538.92|534.92|539.05|535.05|538.92|534.92|4
1615276420000|2021-03-09 07:53:40|538.9|534.9|538.92|534.92|538.96|534.96|538.9|534.9|9
1615276430000|2021-03-09 07:53:50|538.96|534.96|538.94|534.94|538.98|534.98|538.9|534.9|18
1615276440000|2021-03-09 07:54:00|538.92|534.92|539.05|535.05|539.15|535.15|538.92|534.92|28
1615276450000|2021-03-09 07:54:10|539.06|535.06|538.86|534.86|539.06|535.06|538.86|534.86|12
1615276460000|2021-03-09 07:54:20|538.87|534.87|538.86|534.86|538.87|534.87|538.85|534.85|6
1615276470000|2021-03-09 07:54:30|538.85|534.85|538.85|534.85|538.88|534.88|538.84|534.84|11
1615276480000|2021-03-09 07:54:40|538.86|534.86|538.83|534.83|538.86|534.86|538.82|534.82|7
1615276490000|2021-03-09 07:54:50|538.82|534.82|538.73|534.73|538.83|534.83|538.72|534.72|15
1615276500000|2021-03-09 07:55:00|538.72|534.72|538.76|534.76|538.76|534.76|538.7|534.7|20
1615276510000|2021-03-09 07:55:10|538.75|534.75|538.77|534.77|538.97|534.97|538.74|534.74|26
1615276520000|2021-03-09 07:55:20|538.78|534.78|538.61|534.61|538.78|534.78|538.51|534.51|34
1615276530000|2021-03-09 07:55:30|538.68|534.68|538.53|534.53|538.68|534.68|538.48|534.48|25
1615276540000|2021-03-09 07:55:40|538.54|534.54|538.22|534.22|538.55|534.55|538.21|534.21|22
1615276550000|2021-03-09 07:55:50|538.26|534.26|538.05|534.05|538.39|534.39|538.03|534.03|33
1615276560000|2021-03-09 07:56:00|538.14|534.14|538.05|534.05|538.16|534.16|538.05|534.05|27
1615276570000|2021-03-09 07:56:10|538.1|534.1|537.64|533.64|538.11|534.11|537.62|533.62|24
1615276580000|2021-03-09 07:56:20|537.63|533.63|537.49|533.49|537.7|533.7|537.35|533.35|18
1615276590000|2021-03-09 07:56:30|537.48|533.48|537.47|533.47|537.51|533.51|537.42|533.42|12
1615276600000|2021-03-09 07:56:40|537.48|533.48|537.7|533.7|537.74|533.74|537.46|533.46|20
1615276610000|2021-03-09 07:56:50|537.67|533.67|537.71|533.71|537.74|533.74|537.66|533.66|15
1615276620000|2021-03-09 07:57:00|537.69|533.69|537.39|533.39|537.69|533.69|537.39|533.39|19
1615276630000|2021-03-09 07:57:10|537.36|533.36|537.33|533.33|537.52|533.52|537.33|533.33|19
1615276640000|2021-03-09 07:57:20|537.29|533.29|537.09|533.09|537.29|533.29|537.09|533.09|31
1615276650000|2021-03-09 07:57:30|537.13|533.13|537.22|533.22|537.31|533.31|537.11|533.11|31
1615276660000|2021-03-09 07:57:40|537.18|533.18|537.37|533.37|537.47|533.47|537.13|533.13|28
1615276670000|2021-03-09 07:57:50|537.35|533.35|537.14|533.14|537.4|533.4|537.14|533.14|19
1615276680000|2021-03-09 07:58:00|537.15|533.15|537.2|533.2|537.21|533.21|537.15|533.15|13
1615276690000|2021-03-09 07:58:10|537.19|533.19|537.15|533.15|537.23|533.23|537.03|533.03|24
1615276700000|2021-03-09 07:58:20|537.16|533.16|536.9|532.9|537.17|533.17|536.88|532.88|19
1615276710000|2021-03-09 07:58:30|536.89|532.89|537.06|533.06|537.14|533.14|536.85|532.85|30
1615276720000|2021-03-09 07:58:40|537.02|533.02|536.89|532.89|537.04|533.04|536.88|532.88|24
1615276730000|2021-03-09 07:58:50|536.91|532.91|536.68|532.68|536.91|532.91|536.68|532.68|23
1615276740000|2021-03-09 07:59:00|536.66|532.66|536.85|532.85|536.91|532.91|536.64|532.64|33
1615276750000|2021-03-09 07:59:10|536.86|532.86|537.03|533.03|537.07|533.07|536.83|532.83|35
1615276760000|2021-03-09 07:59:20|537.04|533.04|536.98|532.98|537.17|533.17|536.98|532.98|29
1615276770000|2021-03-09 07:59:30|537.02|533.02|537.03|533.03|537.09|533.09|536.98|532.98|25
1615276780000|2021-03-09 07:59:40|537.04|533.04|537.26|533.26|537.27|533.27|537.02|533.02|24
1615276790000|2021-03-09 07:59:50|537.27|533.27|537.86|533.86|537.86|533.86|537.23|533.23|34
1615276800000|2021-03-09 08:00:00|537.87|533.87|538.01|534.01|538.02|534.02|537.86|533.86|24
1615276810000|2021-03-09 08:00:10|538.03|534.03|538.16|534.16|538.26|534.26|538.03|534.03|23
1615276820000|2021-03-09 08:00:20|538.11|534.11|537.86|533.86|538.11|534.11|537.84|533.84|30
1615276830000|2021-03-09 08:00:30|537.87|533.87|537.84|533.84|538.05|534.05|537.84|533.84|20
1615276840000|2021-03-09 08:00:40|537.86|533.86|537.63|533.63|537.98|533.98|537.62|533.62|33
1615276850000|2021-03-09 08:00:50|537.64|533.64|537.84|533.84|537.95|533.95|537.64|533.64|27
1615276860000|2021-03-09 08:01:00|537.85|533.85|538.51|534.51|538.51|534.51|537.83|533.83|30
1615276870000|2021-03-09 08:01:10|538.52|534.52|539.42|535.42|539.44|535.44|538.52|534.52|28
1615276880000|2021-03-09 08:01:20|539.45|535.45|539.32|535.32|539.77|535.77|539.22|535.22|33
1615276890000|2021-03-09 08:01:30|539.31|535.31|539.34|535.34|539.36|535.36|539.09|535.09|26
1615276900000|2021-03-09 08:01:40|539.35|535.35|539.53|535.53|539.65|535.65|539.32|535.32|28
1615276910000|2021-03-09 08:01:50|539.54|535.54|538.28|534.28|539.54|535.54|538.28|534.28|28
1615276920000|2021-03-09 08:02:00|538.47|534.47|538.84|534.84|538.91|534.91|538.37|534.37|35
1615276930000|2021-03-09 08:02:10|538.83|534.83|539.01|535.01|539.14|535.14|538.83|534.83|33
1615276940000|2021-03-09 08:02:20|538.85|534.85|538.6|534.6|538.85|534.85|538.51|534.51|34
1615276950000|2021-03-09 08:02:30|538.56|534.56|538.56|534.56|538.9|534.9|538.53|534.53|31
1615276960000|2021-03-09 08:02:40|538.58|534.58|538.93|534.93|539.09|535.09|538.58|534.58|34
1615276970000|2021-03-09 08:02:50|538.98|534.98|539.27|535.27|539.34|535.34|538.89|534.89|26
1615276980000|2021-03-09 08:03:00|539.24|535.24|539.24|535.24|539.37|535.37|539.13|535.13|25
1615276990000|2021-03-09 08:03:10|539.23|535.23|539.69|535.69|539.69|535.69|539.23|535.23|29
1615277000000|2021-03-09 08:03:20|539.62|535.62|539.72|535.72|539.72|535.72|539.62|535.62|15
1615277010000|2021-03-09 08:03:30|539.67|535.67|539.77|535.77|539.86|535.86|539.64|535.64|27
1615277020000|2021-03-09 08:03:40|539.75|535.75|540.14|536.14|540.15|536.15|539.72|535.72|28
1615277030000|2021-03-09 08:03:50|540.17|536.17|540.26|536.26|540.41|536.41|540.15|536.15|28
1615277040000|2021-03-09 08:04:00|540.25|536.25|540.36|536.36|540.42|536.42|540.17|536.17|29
1615277050000|2021-03-09 08:04:10|540.38|536.38|540.41|536.41|540.41|536.41|540.28|536.28|20
1615277060000|2021-03-09 08:04:20|540.49|536.49|540.42|536.42|540.49|536.49|540.28|536.28|28
1615277070000|2021-03-09 08:04:30|540.47|536.47|540.3|536.3|540.5|536.5|540.22|536.22|32
1615277080000|2021-03-09 08:04:40|540.26|536.26|539.75|535.75|540.31|536.31|539.71|535.71|26
1615277090000|2021-03-09 08:04:50|539.77|535.77|539.89|535.89|540.13|536.13|539.63|535.63|34
1615277100000|2021-03-09 08:05:00|539.82|535.82|540.2|536.2|540.2|536.2|539.81|535.81|25
1615277110000|2021-03-09 08:05:10|540.17|536.17|540.08|536.08|540.18|536.18|540.05|536.05|15
1615277120000|2021-03-09 08:05:20|540.05|536.05|539.9|535.9|540.06|536.06|539.74|535.74|21
1615277130000|2021-03-09 08:05:30|539.89|535.89|539.73|535.73|539.94|535.94|539.73|535.73|18
1615277140000|2021-03-09 08:05:40|539.76|535.76|540.08|536.08|540.08|536.08|539.54|535.54|27
1615277150000|2021-03-09 08:05:50|540.13|536.13|540.01|536.01|540.13|536.13|539.98|535.98|18
1615277160000|2021-03-09 08:06:00|540.02|536.02|539.83|535.83|540.12|536.12|539.83|535.83|26
1615277170000|2021-03-09 08:06:10|539.84|535.84|539.78|535.78|539.84|535.84|539.69|535.69|25
1615277180000|2021-03-09 08:06:20|539.77|535.77|540.06|536.06|540.08|536.08|539.66|535.66|35
1615277190000|2021-03-09 08:06:30|540.05|536.05|539.87|535.87|540.05|536.05|539.86|535.86|21
1615277200000|2021-03-09 08:06:40|539.86|535.86|539.9|535.9|539.99|535.99|539.86|535.86|22
1615277210000|2021-03-09 08:06:50|539.91|535.91|539.9|535.9|539.97|535.97|539.89|535.89|20
1615277220000|2021-03-09 08:07:00|539.91|535.91|539.92|535.92|539.94|535.94|539.84|535.84|25
1615277230000|2021-03-09 08:07:10|539.93|535.93|539.89|535.89|539.93|535.93|539.82|535.82|17
1615277240000|2021-03-09 08:07:20|539.88|535.88|539.82|535.82|539.93|535.93|539.78|535.78|25
1615277250000|2021-03-09 08:07:30|539.84|535.84|539.88|535.88|539.94|535.94|539.83|535.83|20
1615277260000|2021-03-09 08:07:40|539.87|535.87|540|536|540.01|536.01|539.82|535.82|20
1615277270000|2021-03-09 08:07:50|539.99|535.99|540.2|536.2|540.27|536.27|539.99|535.99|26
1615277280000|2021-03-09 08:08:00|540.21|536.21|540.12|536.12|540.24|536.24|540.08|536.08|14
1615277290000|2021-03-09 08:08:10|540.13|536.13|540.05|536.05|540.2|536.2|540.03|536.03|22
1615277300000|2021-03-09 08:08:20|540.06|536.06|539.92|535.92|540.21|536.21|539.89|535.89|29
1615277310000|2021-03-09 08:08:30|539.91|535.91|539.86|535.86|539.95|535.95|539.79|535.79|26
1615277320000|2021-03-09 08:08:40|539.85|535.85|539.65|535.65|539.85|535.85|539.52|535.52|23
1615277330000|2021-03-09 08:08:50|539.66|535.66|539.67|535.67|539.72|535.72|539.66|535.66|17
1615277340000|2021-03-09 08:09:00|539.68|535.68|539.69|535.69|539.75|535.75|539.64|535.64|24
1615277350000|2021-03-09 08:09:10|539.68|535.68|539.68|535.68|539.74|535.74|539.67|535.67|24
1615277360000|2021-03-09 08:09:20|539.67|535.67|539.57|535.57|539.72|535.72|539.55|535.55|20
1615277370000|2021-03-09 08:09:30|539.61|535.61|539.49|535.49|539.62|535.62|539.35|535.35|35
1615277380000|2021-03-09 08:09:40|539.46|535.46|539.54|535.54|539.56|535.56|539.45|535.45|12
1615277390000|2021-03-09 08:09:50|539.48|535.48|539.32|535.32|539.68|535.68|539.32|535.32|28
1615277400000|2021-03-09 08:10:00|539.27|535.27|539.44|535.44|539.46|535.46|539.27|535.27|29
1615277410000|2021-03-09 08:10:10|539.42|535.42|539.46|535.46|539.47|535.47|539.38|535.38|23
1615277420000|2021-03-09 08:10:20|539.45|535.45|539.52|535.52|539.59|535.59|539.45|535.45|18
1615277430000|2021-03-09 08:10:30|539.54|535.54|539.54|535.54|539.54|535.54|539.47|535.47|16
1615277440000|2021-03-09 08:10:40|539.55|535.55|539.61|535.61|539.64|535.64|539.49|535.49|23
1615277450000|2021-03-09 08:10:50|539.58|535.58|539.7|535.7|539.74|535.74|539.58|535.58|25
1615277460000|2021-03-09 08:11:00|539.69|535.69|539.95|535.95|539.97|535.97|539.67|535.67|26
1615277470000|2021-03-09 08:11:10|539.96|535.96|539.96|535.96|540.05|536.05|539.92|535.92|14
1615277480000|2021-03-09 08:11:20|539.99|535.99|540.25|536.25|540.28|536.28|539.98|535.98|19
1615277490000|2021-03-09 08:11:30|540.26|536.26|540.21|536.21|540.31|536.31|540.16|536.16|20
1615277500000|2021-03-09 08:11:40|540.16|536.16|540.02|536.02|540.24|536.24|540.02|536.02|21
1615277510000|2021-03-09 08:11:50|540.03|536.03|540.13|536.13|540.15|536.15|540.03|536.03|22
1615277520000|2021-03-09 08:12:00|540.15|536.15|540.25|536.25|540.26|536.26|540.13|536.13|25
1615277530000|2021-03-09 08:12:10|540.24|536.24|540.35|536.35|540.38|536.38|540.2|536.2|22
1615277540000|2021-03-09 08:12:20|540.39|536.39|540.36|536.36|540.39|536.39|540.3|536.3|27
1615277550000|2021-03-09 08:12:30|540.35|536.35|540.38|536.38|540.46|536.46|540.33|536.33|26
1615277560000|2021-03-09 08:12:40|540.39|536.39|540.54|536.54|540.55|536.55|540.39|536.39|26
1615277570000|2021-03-09 08:12:50|540.52|536.52|540.62|536.62|540.78|536.78|540.51|536.51|25
1615277580000|2021-03-09 08:13:00|540.63|536.63|540.74|536.74|540.98|536.98|540.63|536.63|19
1615277590000|2021-03-09 08:13:10|540.84|536.84|540.5|536.5|540.88|536.88|540.29|536.29|30
1615277600000|2021-03-09 08:13:20|540.52|536.52|540.43|536.43|540.55|536.55|540.43|536.43|27
1615277610000|2021-03-09 08:13:30|540.44|536.44|540.22|536.22|540.52|536.52|540.22|536.22|31
1615277620000|2021-03-09 08:13:40|540.29|536.29|540.51|536.51|540.55|536.55|540.29|536.29|25
1615277630000|2021-03-09 08:13:50|540.52|536.52|540.39|536.39|540.55|536.55|540.39|536.39|16
1615277640000|2021-03-09 08:14:00|540.38|536.38|540.42|536.42|540.42|536.42|540.3|536.3|16
1615277650000|2021-03-09 08:14:10|540.31|536.31|540.2|536.2|540.31|536.31|540.1|536.1|24
1615277660000|2021-03-09 08:14:20|540.24|536.24|540.4|536.4|540.42|536.42|540.19|536.19|27
1615277670000|2021-03-09 08:14:30|540.39|536.39|540.48|536.48|540.51|536.51|540.35|536.35|31
1615277680000|2021-03-09 08:14:40|540.49|536.49|540.49|536.49|540.52|536.52|540.41|536.41|16
1615277690000|2021-03-09 08:14:50|540.51|536.51|540.52|536.52|540.52|536.52|540.46|536.46|23
1615277700000|2021-03-09 08:15:00|540.51|536.51|540.33|536.33|540.51|536.51|540.33|536.33|10
1615277710000|2021-03-09 08:15:10|540.34|536.34|540.24|536.24|540.34|536.34|540.19|536.19|24
1615277720000|2021-03-09 08:15:20|540.26|536.26|540.24|536.24|540.26|536.26|540.18|536.18|18
1615277730000|2021-03-09 08:15:30|540.23|536.23|540.32|536.32|540.33|536.33|540.21|536.21|22
1615277740000|2021-03-09 08:15:40|540.34|536.34|540.28|536.28|540.38|536.38|540.27|536.27|21
1615277750000|2021-03-09 08:15:50|540.27|536.27|540.24|536.24|540.29|536.29|540.23|536.23|23
1615277760000|2021-03-09 08:16:00|540.25|536.25|539.93|535.93|540.25|536.25|539.83|535.83|31
1615277770000|2021-03-09 08:16:10|539.94|535.94|540.17|536.17|540.18|536.18|539.9|535.9|26
1615277780000|2021-03-09 08:16:20|540.18|536.18|540.01|536.01|540.18|536.18|540.01|536.01|19
1615277790000|2021-03-09 08:16:30|540|536|540.02|536.02|540.07|536.07|539.97|535.97|11
1615277800000|2021-03-09 08:16:40|540.1|536.1|540.19|536.19|540.21|536.21|540.05|536.05|19
1615277810000|2021-03-09 08:16:50|540.21|536.21|540.34|536.34|540.34|536.34|540.17|536.17|25
1615277820000|2021-03-09 08:17:00|540.35|536.35|540.36|536.36|540.37|536.37|540.33|536.33|22
1615277830000|2021-03-09 08:17:10|540.33|536.33|540.17|536.17|540.33|536.33|540.16|536.16|23
1615277840000|2021-03-09 08:17:20|540.18|536.18|540.12|536.12|540.25|536.25|540.12|536.12|25
1615277850000|2021-03-09 08:17:30|540.13|536.13|540.08|536.08|540.14|536.14|540.06|536.06|13
1615277860000|2021-03-09 08:17:40|540.07|536.07|540.15|536.15|540.16|536.16|540.05|536.05|24
1615277870000|2021-03-09 08:17:50|540.16|536.16|540.17|536.17|540.28|536.28|540.12|536.12|25
1615277880000|2021-03-09 08:18:00|540.16|536.16|540.14|536.14|540.27|536.27|540.14|536.14|17
1615277890000|2021-03-09 08:18:10|540.15|536.15|540.5|536.5|540.51|536.51|540.15|536.15|26
1615277900000|2021-03-09 08:18:20|540.52|536.52|540.55|536.55|540.63|536.63|540.5|536.5|25
1615277910000|2021-03-09 08:18:30|540.54|536.54|540.52|536.52|540.54|536.54|540.45|536.45|21
1615277920000|2021-03-09 08:18:40|540.51|536.51|540.57|536.57|540.58|536.58|540.42|536.42|26
1615277930000|2021-03-09 08:18:50|540.56|536.56|540.59|536.59|540.63|536.63|540.54|536.54|25
1615277940000|2021-03-09 08:19:00|540.58|536.58|540.77|536.77|540.82|536.82|540.58|536.58|26
1615277950000|2021-03-09 08:19:10|540.78|536.78|540.86|536.86|540.91|536.91|540.78|536.78|15
1615277960000|2021-03-09 08:19:20|540.87|536.87|540.87|536.87|540.88|536.88|540.82|536.82|20
1615277970000|2021-03-09 08:19:30|540.86|536.86|540.9|536.9|540.91|536.91|540.82|536.82|18
1615277980000|2021-03-09 08:19:40|540.89|536.89|540.83|536.83|540.92|536.92|540.83|536.83|22
1615277990000|2021-03-09 08:19:50|540.81|536.81|540.78|536.78|540.82|536.82|540.72|536.72|33
1615278000000|2021-03-09 08:20:00|540.77|536.77|540.88|536.88|540.89|536.89|540.72|536.72|31
1615278010000|2021-03-09 08:20:10|540.87|536.87|540.82|536.82|540.89|536.89|540.82|536.82|19
1615278020000|2021-03-09 08:20:20|540.86|536.86|540.95|536.95|540.97|536.97|540.81|536.81|28
1615278030000|2021-03-09 08:20:30|540.97|536.97|541.02|537.02|541.02|537.02|540.88|536.88|27
1615278040000|2021-03-09 08:20:40|541.01|537.01|541.25|537.25|541.27|537.27|541.01|537.01|16
1615278050000|2021-03-09 08:20:50|541.2|537.2|541.11|537.11|541.2|537.2|541.07|537.07|25
1615278060000|2021-03-09 08:21:00|541.17|537.17|541.13|537.13|541.17|537.17|541.11|537.11|22
1615278070000|2021-03-09 08:21:10|541.14|537.14|541.54|537.54|541.55|537.55|541.12|537.12|29
1615278080000|2021-03-09 08:21:20|541.53|537.53|541.6|537.6|541.61|537.61|541.4|537.4|24
1615278090000|2021-03-09 08:21:30|541.61|537.61|541.58|537.58|541.71|537.71|541.57|537.57|16
1615278100000|2021-03-09 08:21:40|541.56|537.56|541.8|537.8|541.82|537.82|541.56|537.56|24
1615278110000|2021-03-09 08:21:50|541.82|537.82|541.82|537.82|541.87|537.87|541.76|537.76|25
1615278120000|2021-03-09 08:22:00|541.79|537.79|541.86|537.86|541.89|537.89|541.78|537.78|18
1615278130000|2021-03-09 08:22:10|541.85|537.85|541.86|537.86|541.91|537.91|541.8|537.8|26
1615278140000|2021-03-09 08:22:20|541.85|537.85|541.86|537.86|541.88|537.88|541.81|537.81|26
1615278150000|2021-03-09 08:22:30|541.87|537.87|541.88|537.88|541.89|537.89|541.81|537.81|20
1615278160000|2021-03-09 08:22:40|541.87|537.87|541.87|537.87|541.88|537.88|541.85|537.85|7
1615278170000|2021-03-09 08:22:50|541.89|537.89|541.71|537.71|541.89|537.89|541.71|537.71|17
1615278180000|2021-03-09 08:23:00|541.65|537.65|541.6|537.6|541.75|537.75|541.48|537.48|34
1615278190000|2021-03-09 08:23:10|541.65|537.65|541.85|537.85|541.94|537.94|541.65|537.65|28
1615278200000|2021-03-09 08:23:20|541.89|537.89|541.71|537.71|541.97|537.97|541.71|537.71|28
1615278210000|2021-03-09 08:23:30|541.74|537.74|541.6|537.6|541.93|537.93|541.6|537.6|35
1615278220000|2021-03-09 08:23:40|541.65|537.65|541.63|537.63|541.73|537.73|541.59|537.59|27
1615278230000|2021-03-09 08:23:50|541.64|537.64|541.72|537.72|541.77|537.77|541.64|537.64|23
1615278240000|2021-03-09 08:24:00|541.73|537.73|541.94|537.94|541.97|537.97|541.72|537.72|28
1615278250000|2021-03-09 08:24:10|541.93|537.93|542|538|542.06|538.06|541.93|537.93|22
1615278260000|2021-03-09 08:24:20|542.03|538.03|541.98|537.98|542.03|538.03|541.96|537.96|27
1615278270000|2021-03-09 08:24:30|541.99|537.99|542.05|538.05|542.05|538.05|541.88|537.88|22
1615278280000|2021-03-09 08:24:40|542.04|538.04|542.12|538.12|542.15|538.15|542.03|538.03|17
1615278290000|2021-03-09 08:24:50|542.13|538.13|541.97|537.97|542.13|538.13|541.94|537.94|28
1615278300000|2021-03-09 08:25:00|541.98|537.98|542.11|538.11|542.15|538.15|541.95|537.95|29
1615278310000|2021-03-09 08:25:10|542.08|538.08|542.1|538.1|542.12|538.12|542.07|538.07|12
1615278320000|2021-03-09 08:25:20|542.11|538.11|542.14|538.14|542.14|538.14|542.09|538.09|12
1615278330000|2021-03-09 08:25:30|542.13|538.13|542.56|538.56|542.56|538.56|542.12|538.12|21
1615278340000|2021-03-09 08:25:40|542.57|538.57|542.59|538.59|542.59|538.59|542.51|538.51|19
1615278350000|2021-03-09 08:25:50|542.64|538.64|542.55|538.55|542.69|538.69|542.54|538.54|30
1615278360000|2021-03-09 08:26:00|542.59|538.59|542.25|538.25|542.6|538.6|542.19|538.19|30
1615278370000|2021-03-09 08:26:10|542.26|538.26|542.17|538.17|542.28|538.28|542.12|538.12|26
1615278380000|2021-03-09 08:26:20|542.19|538.19|542.04|538.04|542.23|538.23|542.04|538.04|25
1615278390000|2021-03-09 08:26:30|542.03|538.03|541.98|537.98|542.03|538.03|541.94|537.94|30
1615278400000|2021-03-09 08:26:40|541.97|537.97|541.84|537.84|542.02|538.02|541.81|537.81|16
1615278410000|2021-03-09 08:26:50|541.88|537.88|541.88|537.88|541.98|537.98|541.84|537.84|22
1615278420000|2021-03-09 08:27:00|541.86|537.86|542|538|542.01|538.01|541.83|537.83|32
1615278430000|2021-03-09 08:27:10|541.98|537.98|541.9|537.9|542.08|538.08|541.87|537.87|29
1615278440000|2021-03-09 08:27:20|541.93|537.93|541.82|537.82|541.95|537.95|541.81|537.81|30
1615278450000|2021-03-09 08:27:30|541.86|537.86|541.86|537.86|541.9|537.9|541.77|537.77|20
1615278460000|2021-03-09 08:27:40|541.88|537.88|541.83|537.83|541.91|537.91|541.74|537.74|23
1615278470000|2021-03-09 08:27:50|541.69|537.69|541.68|537.68|541.7|537.7|541.65|537.65|8
1615278480000|2021-03-09 08:28:00|541.67|537.67|541.76|537.76|541.82|537.82|541.67|537.67|27
1615278490000|2021-03-09 08:28:10|541.77|537.77|541.73|537.73|541.77|537.77|541.64|537.64|21
1615278500000|2021-03-09 08:28:20|541.78|537.78|541.71|537.71|541.8|537.8|541.71|537.71|26
1615278510000|2021-03-09 08:28:30|541.72|537.72|541.67|537.67|541.73|537.73|541.66|537.66|21
1615278520000|2021-03-09 08:28:40|541.68|537.68|541.67|537.67|541.68|537.68|541.66|537.66|4
1615278530000|2021-03-09 08:28:50|541.66|537.66|541.65|537.65|541.67|537.67|541.55|537.55|9
1615278540000|2021-03-09 08:29:00|541.67|537.67|541.58|537.58|541.67|537.67|541.58|537.58|12
1615278550000|2021-03-09 08:29:10|541.59|537.59|541.39|537.39|541.61|537.61|541.37|537.37|20
1615278560000|2021-03-09 08:29:20|541.42|537.42|541.4|537.4|541.43|537.43|541.25|537.25|22
1615278570000|2021-03-09 08:29:30|541.41|537.41|541.33|537.33|541.41|537.41|541.29|537.29|30
1615278580000|2021-03-09 08:29:40|541.3|537.3|541.25|537.25|541.33|537.33|541.2|537.2|25
1615278590000|2021-03-09 08:29:50|541.22|537.22|541.25|537.25|541.28|537.28|541.2|537.2|28
1615278600000|2021-03-09 08:30:00|541.27|537.27|541.09|537.09|541.27|537.27|541.07|537.07|24
1615278610000|2021-03-09 08:30:10|541.11|537.11|541.13|537.13|541.16|537.16|541.09|537.09|20
1615278620000|2021-03-09 08:30:20|541.14|537.14|541.14|537.14|541.16|537.16|541.1|537.1|18
1615278630000|2021-03-09 08:30:30|541.13|537.13|541.3|537.3|541.32|537.32|541.11|537.11|27
1615278640000|2021-03-09 08:30:40|541.26|537.26|541.19|537.19|541.29|537.29|541.16|537.16|20
1615278650000|2021-03-09 08:30:50|541.17|537.17|541.12|537.12|541.17|537.17|541|537|30
1615278660000|2021-03-09 08:31:00|541.08|537.08|541.17|537.17|541.19|537.19|541.02|537.02|32
1615278670000|2021-03-09 08:31:10|541.19|537.19|540.95|536.95|541.19|537.19|540.93|536.93|20
1615278680000|2021-03-09 08:31:20|540.93|536.93|540.84|536.84|540.94|536.94|540.81|536.81|15
1615278690000|2021-03-09 08:31:30|540.83|536.83|540.58|536.58|540.85|536.85|540.57|536.57|14
1615278700000|2021-03-09 08:31:40|540.57|536.57|540.47|536.47|540.61|536.61|540.45|536.45|24
1615278710000|2021-03-09 08:31:50|540.46|536.46|540.38|536.38|540.47|536.47|540.34|536.34|22
1615278720000|2021-03-09 08:32:00|540.37|536.37|540.28|536.28|540.4|536.4|540.26|536.26|23
1615278730000|2021-03-09 08:32:10|540.29|536.29|540.42|536.42|540.47|536.47|540.2|536.2|34
1615278740000|2021-03-09 08:32:20|540.43|536.43|540.39|536.39|540.43|536.43|540.3|536.3|26
1615278750000|2021-03-09 08:32:30|540.4|536.4|540.47|536.47|540.47|536.47|540.37|536.37|15
1615278760000|2021-03-09 08:32:40|540.52|536.52|540.72|536.72|540.79|536.79|540.51|536.51|25
1615278770000|2021-03-09 08:32:50|540.73|536.73|540.87|536.87|540.94|536.94|540.72|536.72|31
1615278780000|2021-03-09 08:33:00|540.86|536.86|540.89|536.89|540.91|536.91|540.85|536.85|20
1615278790000|2021-03-09 08:33:10|540.88|536.88|542.14|538.14|542.18|538.18|540.88|536.88|34
1615278800000|2021-03-09 08:33:20|542.19|538.19|542.8|538.8|542.84|538.84|542.17|538.17|33
1615278810000|2021-03-09 08:33:30|542.71|538.71|543.09|539.09|543.1|539.1|542.71|538.71|29
1615278820000|2021-03-09 08:33:40|543.04|539.04|543.18|539.18|543.21|539.21|542.95|538.95|31
1615278830000|2021-03-09 08:33:50|543.25|539.25|543.31|539.31|543.31|539.31|543.17|539.17|20
1615278840000|2021-03-09 08:34:00|543.32|539.32|543.95|539.95|543.95|539.95|543.26|539.26|33
1615278850000|2021-03-09 08:34:10|543.93|539.93|544.19|540.19|544.37|540.37|543.93|539.93|35
1615278860000|2021-03-09 08:34:20|544.17|540.17|544.11|540.11|544.28|540.28|544.03|540.03|33
1615278870000|2021-03-09 08:34:30|544.1|540.1|544.06|540.06|544.13|540.13|544|540|34
1615278880000|2021-03-09 08:34:40|544.07|540.07|543.71|539.71|544.07|540.07|543.71|539.71|30
1615278890000|2021-03-09 08:34:50|543.66|539.66|543.62|539.62|543.86|539.86|543.58|539.58|26
1615278900000|2021-03-09 08:35:00|543.64|539.64|543.94|539.94|544.06|540.06|543.64|539.64|30
1615278910000|2021-03-09 08:35:10|544|540|543.95|539.95|544.05|540.05|543.92|539.92|30
1615278920000|2021-03-09 08:35:20|543.99|539.99|544.08|540.08|544.13|540.13|543.93|539.93|29
1615278930000|2021-03-09 08:35:30|544.12|540.12|544.12|540.12|544.2|540.2|544.1|540.1|26
1615278940000|2021-03-09 08:35:40|544.09|540.09|544.4|540.4|544.4|540.4|544.06|540.06|23
1615278950000|2021-03-09 08:35:50|544.45|540.45|544.51|540.51|544.52|540.52|544.41|540.41|22
1615278960000|2021-03-09 08:36:00|544.47|540.47|544.35|540.35|544.5|540.5|544.34|540.34|19
1615278970000|2021-03-09 08:36:10|544.37|540.37|544.12|540.12|544.4|540.4|544.11|540.11|26
1615278980000|2021-03-09 08:36:20|544.13|540.13|544.1|540.1|544.18|540.18|544.03|540.03|27
1615278990000|2021-03-09 08:36:30|544.05|540.05|544.16|540.16|544.16|540.16|544.03|540.03|18
1615279000000|2021-03-09 08:36:40|544.15|540.15|544.32|540.32|544.45|540.45|544.15|540.15|26
1615279010000|2021-03-09 08:36:50|544.35|540.35|544.28|540.28|544.35|540.35|544.18|540.18|22
1615279020000|2021-03-09 08:37:00|544.3|540.3|544.26|540.26|544.32|540.32|544.25|540.25|22
1615279030000|2021-03-09 08:37:10|544.25|540.25|543.93|539.93|544.25|540.25|543.89|539.89|26
1615279040000|2021-03-09 08:37:20|543.95|539.95|543.75|539.75|543.95|539.95|543.73|539.73|21
1615279050000|2021-03-09 08:37:30|543.74|539.74|543.65|539.65|543.74|539.74|543.63|539.63|30
1615279060000|2021-03-09 08:37:40|543.64|539.64|543.6|539.6|543.78|539.78|543.57|539.57|30
1615279070000|2021-03-09 08:37:50|543.59|539.59|543.6|539.6|543.7|539.7|543.52|539.52|20
1615279080000|2021-03-09 08:38:00|543.62|539.62|543.45|539.45|543.63|539.63|543.45|539.45|11
1615279090000|2021-03-09 08:38:10|543.46|539.46|543.38|539.38|543.48|539.48|543.37|539.37|28
1615279100000|2021-03-09 08:38:20|543.4|539.4|543.41|539.41|543.44|539.44|543.35|539.35|22
1615279110000|2021-03-09 08:38:30|543.44|539.44|543.44|539.44|543.47|539.47|543.36|539.36|30
1615279120000|2021-03-09 08:38:40|543.42|539.42|543.41|539.41|543.45|539.45|543.37|539.37|15
1615279130000|2021-03-09 08:38:50|543.42|539.42|543.28|539.28|543.42|539.42|543.23|539.23|23
1615279140000|2021-03-09 08:39:00|543.29|539.29|543.14|539.14|543.29|539.29|543.14|539.14|22
1615279150000|2021-03-09 08:39:10|543.15|539.15|543.17|539.17|543.17|539.17|543.1|539.1|26
1615279160000|2021-03-09 08:39:20|543.15|539.15|543.17|539.17|543.19|539.19|543.14|539.14|18
1615279170000|2021-03-09 08:39:30|543.14|539.14|543.13|539.13|543.18|539.18|543.08|539.08|26
1615279180000|2021-03-09 08:39:40|543.12|539.12|542.9|538.9|543.13|539.13|542.9|538.9|25
1615279190000|2021-03-09 08:39:50|542.86|538.86|542.91|538.91|542.93|538.93|542.8|538.8|23
1615279200000|2021-03-09 08:40:00|542.95|538.95|542.95|538.95|542.98|538.98|542.92|538.92|20
1615279210000|2021-03-09 08:40:10|542.94|538.94|542.85|538.85|542.97|538.97|542.85|538.85|14
1615279220000|2021-03-09 08:40:20|542.84|538.84|542.86|538.86|542.89|538.89|542.84|538.84|15
1615279230000|2021-03-09 08:40:30|542.85|538.85|542.72|538.72|542.86|538.86|542.71|538.71|24
1615279240000|2021-03-09 08:40:40|542.71|538.71|542.61|538.61|542.71|538.71|542.55|538.55|22
1615279250000|2021-03-09 08:40:50|542.62|538.62|542.55|538.55|542.62|538.62|542.53|538.53|31
1615279260000|2021-03-09 08:41:00|542.58|538.58|542.74|538.74|542.82|538.82|542.56|538.56|32
1615279270000|2021-03-09 08:41:10|542.72|538.72|542.75|538.75|542.8|538.8|542.72|538.72|20
1615279280000|2021-03-09 08:41:20|542.74|538.74|542.7|538.7|542.76|538.76|542.67|538.67|13
1615279290000|2021-03-09 08:41:30|542.71|538.71|542.71|538.71|542.72|538.72|542.7|538.7|9
1615279300000|2021-03-09 08:41:40|542.7|538.7|542.57|538.57|542.71|538.71|542.57|538.57|10
1615279310000|2021-03-09 08:41:50|542.58|538.58|542.32|538.32|542.59|538.59|542.2|538.2|29
1615279320000|2021-03-09 08:42:00|542.3|538.3|542.4|538.4|542.41|538.41|542.3|538.3|30
1615279330000|2021-03-09 08:42:10|542.39|538.39|542.38|538.38|542.39|538.39|542.32|538.32|12
1615279340000|2021-03-09 08:42:20|542.37|538.37|542.39|538.39|542.4|538.4|542.32|538.32|21
1615279350000|2021-03-09 08:42:30|542.35|538.35|542.4|538.4|542.4|538.4|542.35|538.35|5
1615279360000|2021-03-09 08:42:40|542.41|538.41|542.37|538.37|542.41|538.41|542.35|538.35|7
1615279370000|2021-03-09 08:42:50|542.36|538.36|542.32|538.32|542.36|538.36|542.23|538.23|10
1615279380000|2021-03-09 08:43:00|542.34|538.34|542.93|538.93|542.93|538.93|542.34|538.34|21
1615279390000|2021-03-09 08:43:10|542.91|538.91|543.03|539.03|543.08|539.08|542.82|538.82|27
1615279400000|2021-03-09 08:43:20|543.04|539.04|543.06|539.06|543.06|539.06|542.91|538.91|22
1615279410000|2021-03-09 08:43:30|543.07|539.07|543.04|539.04|543.09|539.09|542.93|538.93|23
1615279420000|2021-03-09 08:43:40|543.03|539.03|543.07|539.07|543.17|539.17|543.01|539.01|30
1615279430000|2021-03-09 08:43:50|543.06|539.06|543.02|539.02|543.08|539.08|543.01|539.01|20
1615279440000|2021-03-09 08:44:00|543.06|539.06|543.02|539.02|543.07|539.07|543|539|15
1615279450000|2021-03-09 08:44:10|542.97|538.97|542.9|538.9|542.98|538.98|542.83|538.83|35
1615279460000|2021-03-09 08:44:20|542.92|538.92|542.74|538.74|542.92|538.92|542.74|538.74|27
1615279470000|2021-03-09 08:44:30|542.75|538.75|542.68|538.68|542.76|538.76|542.66|538.66|26
1615279480000|2021-03-09 08:44:40|542.72|538.72|542.84|538.84|542.89|538.89|542.72|538.72|26
1615279490000|2021-03-09 08:44:50|542.83|538.83|542.81|538.81|542.84|538.84|542.79|538.79|11
1615279500000|2021-03-09 08:45:00|542.8|538.8|543.02|539.02|543.11|539.11|542.8|538.8|20
1615279510000|2021-03-09 08:45:10|542.97|538.97|543.06|539.06|543.11|539.11|542.97|538.97|20
1615279520000|2021-03-09 08:45:20|543.13|539.13|543.44|539.44|543.52|539.52|543.09|539.09|17
1615279530000|2021-03-09 08:45:30|543.52|539.52|543.76|539.76|543.79|539.79|543.51|539.51|23
1615279540000|2021-03-09 08:45:40|543.77|539.77|543.82|539.82|543.83|539.83|543.72|539.72|22
1615279550000|2021-03-09 08:45:50|543.83|539.83|543.86|539.86|543.87|539.87|543.82|539.82|7
1615279560000|2021-03-09 08:46:00|543.87|539.87|543.83|539.83|543.87|539.87|543.76|539.76|25
1615279570000|2021-03-09 08:46:10|543.84|539.84|543.89|539.89|543.95|539.95|543.81|539.81|32
1615279580000|2021-03-09 08:46:20|543.91|539.91|544.17|540.17|544.18|540.18|543.91|539.91|18
1615279590000|2021-03-09 08:46:30|544.18|540.18|544.12|540.12|544.18|540.18|544.09|540.09|17
1615279600000|2021-03-09 08:46:40|544.13|540.13|543.98|539.98|544.13|540.13|543.83|539.83|30
1615279610000|2021-03-09 08:46:50|544|540|543.96|539.96|544.05|540.05|543.93|539.93|25
1615279620000|2021-03-09 08:47:00|543.94|539.94|544.1|540.1|544.14|540.14|543.92|539.92|30
1615279630000|2021-03-09 08:47:10|544.08|540.08|544.09|540.09|544.14|540.14|544.07|540.07|21
1615279640000|2021-03-09 08:47:20|544.08|540.08|544.12|540.12|544.13|540.13|544.07|540.07|18
1615279650000|2021-03-09 08:47:30|544.13|540.13|544.06|540.06|544.13|540.13|544.06|540.06|19
1615279660000|2021-03-09 08:47:40|544.08|540.08|544|540|544.08|540.08|543.95|539.95|23
1615279670000|2021-03-09 08:47:50|544.01|540.01|543.99|539.99|544.02|540.02|543.96|539.96|7
1615279680000|2021-03-09 08:48:00|543.98|539.98|543.82|539.82|543.98|539.98|543.74|539.74|30
1615279690000|2021-03-09 08:48:10|543.83|539.83|543.68|539.68|543.86|539.86|543.66|539.66|28
1615279700000|2021-03-09 08:48:20|543.65|539.65|543.65|539.65|543.69|539.69|543.64|539.64|13
1615279710000|2021-03-09 08:48:30|543.64|539.64|543.62|539.62|543.65|539.65|543.58|539.58|15
1615279720000|2021-03-09 08:48:40|543.63|539.63|543.65|539.65|543.71|539.71|543.63|539.63|13
1615279730000|2021-03-09 08:48:50|543.64|539.64|543.6|539.6|543.65|539.65|543.6|539.6|14
1615279740000|2021-03-09 08:49:00|543.59|539.59|543.76|539.76|543.78|539.78|543.59|539.59|19
1615279750000|2021-03-09 08:49:10|543.72|539.72|543.76|539.76|543.76|539.76|543.7|539.7|17
1615279760000|2021-03-09 08:49:20|543.75|539.75|543.63|539.63|543.84|539.84|543.62|539.62|16
1615279770000|2021-03-09 08:49:30|543.62|539.62|543.4|539.4|543.68|539.68|543.3|539.3|35
1615279780000|2021-03-09 08:49:40|543.36|539.36|543.34|539.34|543.41|539.41|543.34|539.34|21
1615279790000|2021-03-09 08:49:50|543.33|539.33|543.17|539.17|543.34|539.34|543.17|539.17|29
1615279800000|2021-03-09 08:50:00|543.16|539.16|543.19|539.19|543.31|539.31|543.1|539.1|31
1615279810000|2021-03-09 08:50:10|543.2|539.2|543.42|539.42|543.42|539.42|543.17|539.17|31
1615279820000|2021-03-09 08:50:20|543.43|539.43|543.44|539.44|543.49|539.49|543.38|539.38|27
1615279830000|2021-03-09 08:50:30|543.43|539.43|543.21|539.21|543.47|539.47|543.2|539.2|29
1615279840000|2021-03-09 08:50:40|543.22|539.22|543.25|539.25|543.35|539.35|543.2|539.2|32
1615279850000|2021-03-09 08:50:50|543.27|539.27|543.39|539.39|543.44|539.44|543.27|539.27|22
1615279860000|2021-03-09 08:51:00|543.36|539.36|543.31|539.31|543.39|539.39|543.21|539.21|27
1615279870000|2021-03-09 08:51:10|543.28|539.28|543.27|539.27|543.33|539.33|543.25|539.25|18
1615279880000|2021-03-09 08:51:20|543.28|539.28|543.25|539.25|543.29|539.29|543.24|539.24|26
1615279890000|2021-03-09 08:51:30|543.26|539.26|543.25|539.25|543.32|539.32|543.22|539.22|30
1615279900000|2021-03-09 08:51:40|543.24|539.24|543.17|539.17|543.29|539.29|543.17|539.17|22
1615279910000|2021-03-09 08:51:50|543.16|539.16|543.14|539.14|543.17|539.17|543.08|539.08|22
1615279920000|2021-03-09 08:52:00|543.13|539.13|543.11|539.11|543.19|539.19|543.1|539.1|23
1615279930000|2021-03-09 08:52:10|543.12|539.12|543.09|539.09|543.12|539.12|543.07|539.07|18
1615279940000|2021-03-09 08:52:20|543.13|539.13|543.14|539.14|543.17|539.17|543.1|539.1|22
1615279950000|2021-03-09 08:52:30|543.17|539.17|543.04|539.04|543.17|539.17|543.01|539.01|11
1615279960000|2021-03-09 08:52:40|543|539|543.07|539.07|543.16|539.16|542.98|538.98|27
1615279970000|2021-03-09 08:52:50|543.05|539.05|543.11|539.11|543.12|539.12|543.05|539.05|25
1615279980000|2021-03-09 08:53:00|543.1|539.1|543.09|539.09|543.21|539.21|543.06|539.06|29
1615279990000|2021-03-09 08:53:10|543.11|539.11|543.11|539.11|543.15|539.15|543.03|539.03|22
1615280000000|2021-03-09 08:53:20|543.07|539.07|543|539|543.11|539.11|542.94|538.94|24
1615280010000|2021-03-09 08:53:30|543.01|539.01|542.97|538.97|543.01|539.01|542.9|538.9|19
1615280020000|2021-03-09 08:53:40|542.96|538.96|542.9|538.9|543|539|542.89|538.89|19
1615280030000|2021-03-09 08:53:50|542.95|538.95|542.95|538.95|543|539|542.9|538.9|19
1615280040000|2021-03-09 08:54:00|543.01|539.01|543.1|539.1|543.1|539.1|542.93|538.93|23
1615280050000|2021-03-09 08:54:10|543.08|539.08|543.11|539.11|543.12|539.12|543.05|539.05|20
1615280060000|2021-03-09 08:54:20|543.16|539.16|543.09|539.09|543.22|539.22|543.05|539.05|20
1615280070000|2021-03-09 08:54:30|543.1|539.1|543.08|539.08|543.16|539.16|543.08|539.08|16
1615280080000|2021-03-09 08:54:40|543.07|539.07|543.1|539.1|543.13|539.13|543.07|539.07|18
1615280090000|2021-03-09 08:54:50|543.09|539.09|543.07|539.07|543.09|539.09|543.05|539.05|10
1615280100000|2021-03-09 08:55:00|543.08|539.08|543.01|539.01|543.08|539.08|542.99|538.99|26
1615280110000|2021-03-09 08:55:10|543.03|539.03|542.99|538.99|543.03|539.03|542.99|538.99|11
1615280120000|2021-03-09 08:55:20|543|539|543.14|539.14|543.18|539.18|542.99|538.99|23
1615280130000|2021-03-09 08:55:30|543.2|539.2|543.23|539.23|543.24|539.24|543.18|539.18|18
1615280140000|2021-03-09 08:55:40|543.2|539.2|543.38|539.38|543.38|539.38|543.2|539.2|18
1615280150000|2021-03-09 08:55:50|543.39|539.39|543.64|539.64|543.73|539.73|543.39|539.39|26
1615280160000|2021-03-09 08:56:00|543.69|539.69|543.65|539.65|543.74|539.74|543.58|539.58|31
1615280170000|2021-03-09 08:56:10|543.64|539.64|543.9|539.9|543.94|539.94|543.62|539.62|31
1615280180000|2021-03-09 08:56:20|543.88|539.88|543.89|539.89|543.96|539.96|543.84|539.84|29
1615280190000|2021-03-09 08:56:30|543.92|539.92|543.94|539.94|544.1|540.1|543.9|539.9|31
1615280200000|2021-03-09 08:56:40|543.96|539.96|544.25|540.25|544.27|540.27|543.92|539.92|36
1615280210000|2021-03-09 08:56:50|544.31|540.31|543.85|539.85|544.31|540.31|543.85|539.85|35
1615280220000|2021-03-09 08:57:00|543.88|539.88|543.92|539.92|543.98|539.98|543.87|539.87|27
1615280230000|2021-03-09 08:57:10|543.9|539.9|543.81|539.81|543.95|539.95|543.81|539.81|23
1615280240000|2021-03-09 08:57:20|543.82|539.82|544.14|540.14|544.22|540.22|543.81|539.81|25
1615280250000|2021-03-09 08:57:30|544.15|540.15|544.01|540.01|544.15|540.15|544.01|540.01|23
1615280260000|2021-03-09 08:57:40|544|540|544.14|540.14|544.15|540.15|543.98|539.98|27
1615280270000|2021-03-09 08:57:50|544.15|540.15|544.05|540.05|544.15|540.15|544.01|540.01|16
1615280280000|2021-03-09 08:58:00|544.03|540.03|544.03|540.03|544.05|540.05|544|540|15
1615280290000|2021-03-09 08:58:10|544.02|540.02|543.91|539.91|544.04|540.04|543.88|539.88|17
1615280300000|2021-03-09 08:58:20|543.93|539.93|544.01|540.01|544.06|540.06|543.89|539.89|35
1615280310000|2021-03-09 08:58:30|544.08|540.08|544.02|540.02|544.09|540.09|544.01|540.01|26
1615280320000|2021-03-09 08:58:40|544.01|540.01|544.25|540.25|544.26|540.26|544|540|23
1615280330000|2021-03-09 08:58:50|544.28|540.28|544.57|540.57|544.59|540.59|544.28|540.28|17
1615280340000|2021-03-09 08:59:00|544.5|540.5|544.63|540.63|544.63|540.63|544.5|540.5|11
1615280350000|2021-03-09 08:59:10|544.58|540.58|544.57|540.57|544.58|540.58|544.45|540.45|14
1615280360000|2021-03-09 08:59:20|544.61|540.61|544.79|540.79|544.79|540.79|544.58|540.58|17
1615280370000|2021-03-09 08:59:30|544.78|540.78|545.1|541.1|545.1|541.1|544.78|540.78|14
1615280380000|2021-03-09 08:59:40|545.07|541.07|545.07|541.07|545.1|541.1|545.03|541.03|13
1615280390000|2021-03-09 08:59:50|545.1|541.1|545.11|541.11|545.11|541.11|545.07|541.07|6
1615280400000|2021-03-09 09:00:00|545.09|541.09|545.43|541.43|545.44|541.44|545.07|541.07|21
1615280410000|2021-03-09 09:00:10|545.41|541.41|545.35|541.35|545.41|541.41|545.29|541.29|16
1615280420000|2021-03-09 09:00:20|545.34|541.34|545.3|541.3|545.36|541.36|545.28|541.28|27
1615280430000|2021-03-09 09:00:30|545.31|541.31|545.27|541.27|545.35|541.35|545.27|541.27|19
1615280440000|2021-03-09 09:00:40|545.31|541.31|545.32|541.32|545.37|541.37|545.28|541.28|21
1615280450000|2021-03-09 09:00:50|545.31|541.31|545.32|541.32|545.39|541.39|545.28|541.28|21
1615280460000|2021-03-09 09:01:00|545.33|541.33|545.27|541.27|545.33|541.33|545.19|541.19|28
1615280470000|2021-03-09 09:01:10|545.3|541.3|545.32|541.32|545.37|541.37|545.3|541.3|16
1615280480000|2021-03-09 09:01:20|545.33|541.33|545.39|541.39|545.39|541.39|545.33|541.33|17
1615280490000|2021-03-09 09:01:30|545.38|541.38|545.38|541.38|545.41|541.41|545.37|541.37|10
1615280500000|2021-03-09 09:01:40|545.37|541.37|545.38|541.38|545.4|541.4|545.36|541.36|14
1615280510000|2021-03-09 09:01:50|545.37|541.37|545.29|541.29|545.37|541.37|545.29|541.29|11
1615280520000|2021-03-09 09:02:00|545.3|541.3|545.27|541.27|545.32|541.32|545.27|541.27|14
1615280530000|2021-03-09 09:02:10|545.28|541.28|545.37|541.37|545.37|541.37|545.28|541.28|19
1615280540000|2021-03-09 09:02:20|545.36|541.36|545.39|541.39|545.4|541.4|545.31|541.31|24
1615280550000|2021-03-09 09:02:30|545.4|541.4|545.4|541.4|545.4|541.4|545.33|541.33|9
1615280560000|2021-03-09 09:02:40|545.41|541.41|545.39|541.39|545.41|541.41|545.39|541.39|5
1615280570000|2021-03-09 09:02:50|545.38|541.38|545.38|541.38|545.4|541.4|545.34|541.34|13
1615280580000|2021-03-09 09:03:00|545.39|541.39|545.26|541.26|545.4|541.4|545.25|541.25|21
1615280590000|2021-03-09 09:03:10|545.25|541.25|545.28|541.28|545.29|541.29|545.22|541.22|27
1615280600000|2021-03-09 09:03:20|545.27|541.27|545.3|541.3|545.32|541.32|545.27|541.27|14
1615280610000|2021-03-09 09:03:30|545.29|541.29|545.32|541.32|545.32|541.32|545.28|541.28|12
1615280620000|2021-03-09 09:03:40|545.31|541.31|545.4|541.4|545.4|541.4|545.29|541.29|14
1615280630000|2021-03-09 09:03:50|545.39|541.39|545.39|541.39|545.43|541.43|545.34|541.34|14
1615280640000|2021-03-09 09:04:00|545.4|541.4|545.74|541.74|545.76|541.76|545.39|541.39|25
1615280650000|2021-03-09 09:04:10|545.75|541.75|545.69|541.69|545.77|541.77|545.63|541.63|18
1615280660000|2021-03-09 09:04:20|545.7|541.7|545.66|541.66|545.75|541.75|545.63|541.63|21
1615280670000|2021-03-09 09:04:30|545.68|541.68|545.76|541.76|545.79|541.79|545.65|541.65|11
1615280680000|2021-03-09 09:04:40|545.75|541.75|545.54|541.54|545.75|541.75|545.43|541.43|26
1615280690000|2021-03-09 09:04:50|545.52|541.52|545.44|541.44|545.52|541.52|545.42|541.42|25
1615280700000|2021-03-09 09:05:00|545.47|541.47|545.44|541.44|545.47|541.47|545.4|541.4|16
1615280710000|2021-03-09 09:05:10|545.43|541.43|545.45|541.45|545.51|541.51|545.43|541.43|17
1615280720000|2021-03-09 09:05:20|545.46|541.46|545.39|541.39|545.46|541.46|545.35|541.35|20
1615280730000|2021-03-09 09:05:30|545.37|541.37|545.3|541.3|545.49|541.49|545.29|541.29|27
1615280740000|2021-03-09 09:05:40|545.28|541.28|545.25|541.25|545.3|541.3|545.25|541.25|4
1615280750000|2021-03-09 09:05:50|545.26|541.26|544.88|540.88|545.26|541.26|544.87|540.87|27
1615280760000|2021-03-09 09:06:00|544.92|540.92|545.03|541.03|545.11|541.11|544.88|540.88|26
1615280770000|2021-03-09 09:06:10|545|541|545.01|541.01|545.09|541.09|544.97|540.97|23
1615280780000|2021-03-09 09:06:20|544.98|540.98|544.88|540.88|544.98|540.98|544.86|540.86|22
1615280790000|2021-03-09 09:06:30|544.87|540.87|544.73|540.73|544.87|540.87|544.67|540.67|25
1615280800000|2021-03-09 09:06:40|544.69|540.69|544.79|540.79|544.83|540.83|544.63|540.63|32
1615280810000|2021-03-09 09:06:50|544.77|540.77|544.67|540.67|544.8|540.8|544.67|540.67|14
1615280820000|2021-03-09 09:07:00|544.68|540.68|544.68|540.68|544.76|540.76|544.6|540.6|21
1615280830000|2021-03-09 09:07:10|544.64|540.64|544.67|540.67|544.73|540.73|544.63|540.63|22
1615280840000|2021-03-09 09:07:20|544.66|540.66|544.79|540.79|544.79|540.79|544.66|540.66|20
1615280850000|2021-03-09 09:07:30|544.76|540.76|544.79|540.79|544.8|540.8|544.75|540.75|16
1615280860000|2021-03-09 09:07:40|544.8|540.8|544.7|540.7|544.8|540.8|544.69|540.69|17
1615280870000|2021-03-09 09:07:50|544.67|540.67|544.68|540.68|544.69|540.69|544.65|540.65|18
1615280880000|2021-03-09 09:08:00|544.67|540.67|544.69|540.69|544.74|540.74|544.65|540.65|13
1615280890000|2021-03-09 09:08:10|544.65|540.65|544.49|540.49|544.69|540.69|544.48|540.48|18
1615280900000|2021-03-09 09:08:20|544.47|540.47|544.5|540.5|544.51|540.51|544.45|540.45|19
1615280910000|2021-03-09 09:08:30|544.51|540.51|544.46|540.46|544.52|540.52|544.45|540.45|21
1615280920000|2021-03-09 09:08:40|544.47|540.47|544.43|540.43|544.47|540.47|544.39|540.39|17
1615280930000|2021-03-09 09:08:50|544.44|540.44|544.08|540.08|544.44|540.44|543.94|539.94|33
1615280940000|2021-03-09 09:09:00|544.07|540.07|544.3|540.3|544.33|540.33|544.01|540.01|22
1615280950000|2021-03-09 09:09:10|544.31|540.31|544.39|540.39|544.42|540.42|544.31|540.31|21
1615280960000|2021-03-09 09:09:20|544.4|540.4|544.29|540.29|544.41|540.41|544.29|540.29|24
1615280970000|2021-03-09 09:09:30|544.31|540.31|544.34|540.34|544.34|540.34|544.27|540.27|26
1615280980000|2021-03-09 09:09:40|544.35|540.35|544.44|540.44|544.66|540.66|544.35|540.35|29
1615280990000|2021-03-09 09:09:50|544.42|540.42|544.35|540.35|544.48|540.48|544.35|540.35|32
1615281000000|2021-03-09 09:10:00|544.43|540.43|544.5|540.5|544.5|540.5|544.4|540.4|24
1615281010000|2021-03-09 09:10:10|544.47|540.47|544.69|540.69|544.8|540.8|544.47|540.47|26
1615281020000|2021-03-09 09:10:20|544.66|540.66|544.65|540.65|544.71|540.71|544.64|540.64|12
1615281030000|2021-03-09 09:10:30|544.63|540.63|544.6|540.6|544.67|540.67|544.6|540.6|30
1615281040000|2021-03-09 09:10:40|544.59|540.59|544.72|540.72|544.75|540.75|544.59|540.59|29
1615281050000|2021-03-09 09:10:50|544.7|540.7|544.69|540.69|544.72|540.72|544.68|540.68|12
1615281060000|2021-03-09 09:11:00|544.7|540.7|544.84|540.84|544.87|540.87|544.7|540.7|16
1615281070000|2021-03-09 09:11:10|544.81|540.81|544.8|540.8|544.87|540.87|544.69|540.69|23
1615281080000|2021-03-09 09:11:20|544.86|540.86|544.85|540.85|544.86|540.86|544.79|540.79|14
1615281090000|2021-03-09 09:11:30|544.83|540.83|544.68|540.68|544.84|540.84|544.66|540.66|19
1615281100000|2021-03-09 09:11:40|544.67|540.67|544.7|540.7|544.75|540.75|544.59|540.59|21
1615281110000|2021-03-09 09:11:50|544.71|540.71|544.68|540.68|544.73|540.73|544.64|540.64|16
1615281120000|2021-03-09 09:12:00|544.67|540.67|544.59|540.59|544.69|540.69|544.59|540.59|19
1615281130000|2021-03-09 09:12:10|544.58|540.58|544.67|540.67|544.67|540.67|544.56|540.56|17
1615281140000|2021-03-09 09:12:20|544.66|540.66|544.56|540.56|544.66|540.66|544.56|540.56|20
1615281150000|2021-03-09 09:12:30|544.6|540.6|544.82|540.82|544.82|540.82|544.57|540.57|27
1615281160000|2021-03-09 09:12:40|544.81|540.81|544.86|540.86|544.91|540.91|544.69|540.69|18
1615281170000|2021-03-09 09:12:50|544.88|540.88|544.89|540.89|544.91|540.91|544.83|540.83|24
1615281180000|2021-03-09 09:13:00|544.94|540.94|545.11|541.11|545.17|541.17|544.86|540.86|22
1615281190000|2021-03-09 09:13:10|545.09|541.09|545.14|541.14|545.16|541.16|545.07|541.07|16
1615281200000|2021-03-09 09:13:20|545.15|541.15|545.1|541.1|545.15|541.15|545.04|541.04|22
1615281210000|2021-03-09 09:13:30|545.08|541.08|544.98|540.98|545.13|541.13|544.98|540.98|16
1615281220000|2021-03-09 09:13:40|544.92|540.92|544.95|540.95|545.05|541.05|544.89|540.89|28
1615281230000|2021-03-09 09:13:50|544.89|540.89|545.05|541.05|545.06|541.06|544.88|540.88|22
1615281240000|2021-03-09 09:14:00|545.02|541.02|544.99|540.99|545.08|541.08|544.99|540.99|17
1615281250000|2021-03-09 09:14:10|544.96|540.96|544.99|540.99|545.04|541.04|544.96|540.96|27
1615281260000|2021-03-09 09:14:20|545.03|541.03|545.09|541.09|545.1|541.1|544.98|540.98|24
1615281270000|2021-03-09 09:14:30|545.08|541.08|544.89|540.89|545.11|541.11|544.89|540.89|28
1615281280000|2021-03-09 09:14:40|544.88|540.88|544.88|540.88|544.91|540.91|544.79|540.79|29
1615281290000|2021-03-09 09:14:50|544.83|540.83|544.82|540.82|544.96|540.96|544.81|540.81|24
1615281300000|2021-03-09 09:15:00|544.83|540.83|544.88|540.88|544.95|540.95|544.82|540.82|30
1615281310000|2021-03-09 09:15:10|544.87|540.87|544.91|540.91|544.92|540.92|544.82|540.82|25
1615281320000|2021-03-09 09:15:20|544.92|540.92|544.94|540.94|544.99|540.99|544.9|540.9|24
1615281330000|2021-03-09 09:15:30|544.93|540.93|544.85|540.85|544.93|540.93|544.76|540.76|28
1615281340000|2021-03-09 09:15:40|544.82|540.82|544.88|540.88|544.92|540.92|544.79|540.79|19
1615281350000|2021-03-09 09:15:50|544.79|540.79|544.79|540.79|544.87|540.87|544.74|540.74|23
1615281360000|2021-03-09 09:16:00|544.78|540.78|544.69|540.69|544.78|540.78|544.64|540.64|28
1615281370000|2021-03-09 09:16:10|544.7|540.7|544.58|540.58|544.71|540.71|544.56|540.56|28
1615281380000|2021-03-09 09:16:20|544.57|540.57|544.56|540.56|544.6|540.6|544.52|540.52|22
1615281390000|2021-03-09 09:16:30|544.57|540.57|544.43|540.43|544.57|540.57|544.43|540.43|11
1615281400000|2021-03-09 09:16:40|544.44|540.44|544.43|540.43|544.52|540.52|544.43|540.43|14
1615281410000|2021-03-09 09:16:50|544.4|540.4|544.4|540.4|544.51|540.51|544.38|540.38|18
1615281420000|2021-03-09 09:17:00|544.41|540.41|544.4|540.4|544.45|540.45|544.38|540.38|18
1615281430000|2021-03-09 09:17:10|544.36|540.36|544.22|540.22|544.4|540.4|544.19|540.19|20
1615281440000|2021-03-09 09:17:20|544.21|540.21|543.92|539.92|544.21|540.21|543.92|539.92|23
1615281450000|2021-03-09 09:17:30|543.93|539.93|543.87|539.87|543.93|539.93|543.84|539.84|13
1615281460000|2021-03-09 09:17:40|543.86|539.86|543.7|539.7|543.88|539.88|543.7|539.7|12
1615281470000|2021-03-09 09:17:50|543.71|539.71|543.34|539.34|543.71|539.71|543.33|539.33|21
1615281480000|2021-03-09 09:18:00|543.28|539.28|543.37|539.37|543.38|539.38|543.21|539.21|27
1615281490000|2021-03-09 09:18:10|543.34|539.34|543.26|539.26|543.36|539.36|543.25|539.25|22
1615281500000|2021-03-09 09:18:20|543.27|539.27|543.15|539.15|543.32|539.32|543.14|539.14|25
1615281510000|2021-03-09 09:18:30|543.14|539.14|542.83|538.83|543.17|539.17|542.82|538.82|19
1615281520000|2021-03-09 09:18:40|542.84|538.84|542.77|538.77|542.89|538.89|542.75|538.75|34
1615281530000|2021-03-09 09:18:50|542.76|538.76|542.84|538.84|542.92|538.92|542.62|538.62|31
1615281540000|2021-03-09 09:19:00|542.85|538.85|543.17|539.17|543.21|539.21|542.85|538.85|28
1615281550000|2021-03-09 09:19:10|543.18|539.18|543.07|539.07|543.21|539.21|543.01|539.01|22
1615281560000|2021-03-09 09:19:20|543.08|539.08|543.2|539.2|543.25|539.25|543.08|539.08|30
1615281570000|2021-03-09 09:19:30|543.22|539.22|543.04|539.04|543.23|539.23|542.99|538.99|30
1615281580000|2021-03-09 09:19:40|542.98|538.98|543.03|539.03|543.09|539.09|542.91|538.91|27
1615281590000|2021-03-09 09:19:50|543.04|539.04|543.2|539.2|543.2|539.2|542.99|538.99|7
1615281600000|2021-03-09 09:20:00|543.18|539.18|543.14|539.14|543.2|539.2|543.08|539.08|25
1615281610000|2021-03-09 09:20:10|543.15|539.15|543.12|539.12|543.15|539.15|543.09|539.09|16
1615281620000|2021-03-09 09:20:20|543.14|539.14|543.17|539.17|543.18|539.18|543.13|539.13|14
1615281630000|2021-03-09 09:20:30|543.16|539.16|543.12|539.12|543.17|539.17|543.04|539.04|21
1615281640000|2021-03-09 09:20:40|543.13|539.13|543.17|539.17|543.17|539.17|543.06|539.06|18
1615281650000|2021-03-09 09:20:50|543.15|539.15|543.23|539.23|543.24|539.24|543.15|539.15|16
1615281660000|2021-03-09 09:21:00|543.22|539.22|543.35|539.35|543.5|539.5|543.18|539.18|25
1615281670000|2021-03-09 09:21:10|543.34|539.34|543.42|539.42|543.55|539.55|543.34|539.34|27
1615281680000|2021-03-09 09:21:20|543.44|539.44|544.01|540.01|544.03|540.03|543.4|539.4|24
1615281690000|2021-03-09 09:21:30|544|540|543.95|539.95|544.06|540.06|543.95|539.95|21
1615281700000|2021-03-09 09:21:40|544.01|540.01|544.03|540.03|544.03|540.03|543.89|539.89|25
1615281710000|2021-03-09 09:21:50|544.05|540.05|544.1|540.1|544.11|540.11|544.02|540.02|9
1615281720000|2021-03-09 09:22:00|544.11|540.11|544.26|540.26|544.3|540.3|544.05|540.05|18
1615281730000|2021-03-09 09:22:10|544.25|540.25|544.27|540.27|544.3|540.3|544.15|540.15|25
1615281740000|2021-03-09 09:22:20|544.25|540.25|544.22|540.22|544.33|540.33|544.22|540.22|21
1615281750000|2021-03-09 09:22:30|544.26|540.26|544.2|540.2|544.26|540.26|544.18|540.18|12
1615281760000|2021-03-09 09:22:40|544.21|540.21|544.17|540.17|544.21|540.21|544.12|540.12|19
1615281770000|2021-03-09 09:22:50|544.16|540.16|544.03|540.03|544.18|540.18|544|540|13
1615281780000|2021-03-09 09:23:00|544.01|540.01|544.01|540.01|544.09|540.09|544.01|540.01|15
1615281790000|2021-03-09 09:23:10|543.97|539.97|543.93|539.93|543.98|539.98|543.93|539.93|9
1615281800000|2021-03-09 09:23:20|543.91|539.91|543.96|539.96|543.97|539.97|543.83|539.83|24
1615281810000|2021-03-09 09:23:30|543.97|539.97|544.17|540.17|544.18|540.18|543.97|539.97|21
1615281820000|2021-03-09 09:23:40|544.07|540.07|544.11|540.11|544.16|540.16|544.05|540.05|25
1615281830000|2021-03-09 09:23:50|544.15|540.15|544.14|540.14|544.19|540.19|544.05|540.05|30
1615281840000|2021-03-09 09:24:00|544.08|540.08|544.21|540.21|544.25|540.25|544.08|540.08|28
1615281850000|2021-03-09 09:24:10|544.19|540.19|544.5|540.5|544.51|540.51|544.18|540.18|24
1615281860000|2021-03-09 09:24:20|544.49|540.49|544.53|540.53|544.54|540.54|544.19|540.19|22
1615281870000|2021-03-09 09:24:30|544.52|540.52|544.3|540.3|544.54|540.54|544.3|540.3|27
1615281880000|2021-03-09 09:24:40|544.27|540.27|544.34|540.34|544.44|540.44|544.25|540.25|30
1615281890000|2021-03-09 09:24:50|544.35|540.35|544.22|540.22|544.35|540.35|544.22|540.22|22
1615281900000|2021-03-09 09:25:00|544.23|540.23|543.95|539.95|544.23|540.23|543.9|539.9|35
1615281910000|2021-03-09 09:25:10|543.92|539.92|543.76|539.76|543.94|539.94|543.76|539.76|22
1615281920000|2021-03-09 09:25:20|543.75|539.75|543.61|539.61|543.76|539.76|543.6|539.6|20
1615281930000|2021-03-09 09:25:30|543.6|539.6|543.57|539.57|543.67|539.67|543.56|539.56|25
1615281940000|2021-03-09 09:25:40|543.51|539.51|543.45|539.45|543.55|539.55|543.45|539.45|29
1615281950000|2021-03-09 09:25:50|543.44|539.44|543.35|539.35|543.53|539.53|543.28|539.28|34
1615281960000|2021-03-09 09:26:00|543.33|539.33|543.3|539.3|543.33|539.33|543.28|539.28|26
1615281970000|2021-03-09 09:26:10|543.32|539.32|543.28|539.28|543.38|539.38|543.27|539.27|20
1615281980000|2021-03-09 09:26:20|543.29|539.29|543.27|539.27|543.3|539.3|543.22|539.22|23
1615281990000|2021-03-09 09:26:30|543.29|539.29|543.44|539.44|543.55|539.55|543.28|539.28|25
1615282000000|2021-03-09 09:26:40|543.47|539.47|543.26|539.26|543.5|539.5|543.26|539.26|29
1615282010000|2021-03-09 09:26:50|543.27|539.27|543.32|539.32|543.32|539.32|543.18|539.18|11
1615282020000|2021-03-09 09:27:00|543.34|539.34|543.29|539.29|543.37|539.37|543.22|539.22|26
1615282030000|2021-03-09 09:27:10|543.31|539.31|543.42|539.42|543.46|539.46|543.27|539.27|33
1615282040000|2021-03-09 09:27:20|543.43|539.43|543.37|539.37|543.45|539.45|543.36|539.36|17
1615282050000|2021-03-09 09:27:30|543.31|539.31|543.43|539.43|543.45|539.45|543.31|539.31|27
1615282060000|2021-03-09 09:27:40|543.42|539.42|543.36|539.36|543.44|539.44|543.36|539.36|11
1615282070000|2021-03-09 09:27:50|543.37|539.37|543.28|539.28|543.44|539.44|543.26|539.26|24
1615282080000|2021-03-09 09:28:00|543.31|539.31|543.31|539.31|543.34|539.34|543.27|539.27|15
1615282090000|2021-03-09 09:28:10|543.3|539.3|543.34|539.34|543.34|539.34|543.27|539.27|14
1615282100000|2021-03-09 09:28:20|543.33|539.33|543.13|539.13|543.34|539.34|543.13|539.13|15
1615282110000|2021-03-09 09:28:30|543.17|539.17|543.07|539.07|543.17|539.17|543|539|28
1615282120000|2021-03-09 09:28:40|543.08|539.08|543.07|539.07|543.1|539.1|543.05|539.05|23
1615282130000|2021-03-09 09:28:50|543.06|539.06|542.91|538.91|543.1|539.1|542.73|538.73|28
1615282140000|2021-03-09 09:29:00|542.9|538.9|542.72|538.72|542.9|538.9|542.72|538.72|27
1615282150000|2021-03-09 09:29:10|542.73|538.73|542.81|538.81|543.03|539.03|542.72|538.72|23
1615282160000|2021-03-09 09:29:20|542.8|538.8|542.76|538.76|542.81|538.81|542.74|538.74|27
1615282170000|2021-03-09 09:29:30|542.78|538.78|542.91|538.91|542.93|538.93|542.73|538.73|22
1615282180000|2021-03-09 09:29:40|542.92|538.92|542.92|538.92|542.98|538.98|542.82|538.82|25
1615282190000|2021-03-09 09:29:50|542.89|538.89|543.06|539.06|543.07|539.07|542.86|538.86|30
1615282200000|2021-03-09 09:30:00|543|539|543.18|539.18|543.23|539.23|542.98|538.98|28
1615282210000|2021-03-09 09:30:10|543.13|539.13|543.2|539.2|543.23|539.23|543.11|539.11|25
1615282220000|2021-03-09 09:30:20|543.29|539.29|543.58|539.58|543.58|539.58|543.29|539.29|17
1615282230000|2021-03-09 09:30:30|543.59|539.59|543.65|539.65|543.66|539.66|543.5|539.5|25
1615282240000|2021-03-09 09:30:40|543.62|539.62|543.69|539.69|543.69|539.69|543.54|539.54|22
1615282250000|2021-03-09 09:30:50|543.74|539.74|543.99|539.99|544.03|540.03|543.74|539.74|25
1615282260000|2021-03-09 09:31:00|544.08|540.08|544.19|540.19|544.22|540.22|544.04|540.04|22
1615282270000|2021-03-09 09:31:10|544.17|540.17|544.33|540.33|544.33|540.33|544.14|540.14|26
1615282280000|2021-03-09 09:31:20|544.35|540.35|544.66|540.66|544.68|540.68|544.31|540.31|20
1615282290000|2021-03-09 09:31:30|544.67|540.67|544.68|540.68|544.83|540.83|544.66|540.66|22
1615282300000|2021-03-09 09:31:40|544.69|540.69|544.79|540.79|545.08|541.08|544.69|540.69|23
1615282310000|2021-03-09 09:31:50|544.78|540.78|544.92|540.92|544.92|540.92|544.78|540.78|15
1615282320000|2021-03-09 09:32:00|544.93|540.93|545.86|541.86|545.88|541.88|544.88|540.88|24
1615282330000|2021-03-09 09:32:10|545.85|541.85|545.47|541.47|545.92|541.92|545.47|541.47|25
1615282340000|2021-03-09 09:32:20|545.61|541.61|545.94|541.94|545.95|541.95|545.59|541.59|28
1615282350000|2021-03-09 09:32:30|545.96|541.96|546.3|542.3|546.3|542.3|545.89|541.89|14
1615282360000|2021-03-09 09:32:40|546.33|542.33|546.33|542.33|546.34|542.34|546.22|542.22|17
1615282370000|2021-03-09 09:32:50|546.27|542.27|546.17|542.17|546.36|542.36|546.14|542.14|19
1615282380000|2021-03-09 09:33:00|546.18|542.18|545.78|541.78|546.18|542.18|545.76|541.76|32
1615282390000|2021-03-09 09:33:10|545.8|541.8|545.49|541.49|545.8|541.8|545.28|541.28|34
1615282400000|2021-03-09 09:33:20|545.53|541.53|545.43|541.43|545.57|541.57|545.36|541.36|25
1615282410000|2021-03-09 09:33:30|545.44|541.44|545.63|541.63|545.63|541.63|545.43|541.43|17
1615282420000|2021-03-09 09:33:40|545.64|541.64|545.58|541.58|545.64|541.64|545.52|541.52|19
1615282430000|2021-03-09 09:33:50|545.62|541.62|545.4|541.4|545.62|541.62|545.39|541.39|28
1615282440000|2021-03-09 09:34:00|545.42|541.42|545.66|541.66|545.68|541.68|545.35|541.35|32
1615282450000|2021-03-09 09:34:10|545.71|541.71|546.05|542.05|546.12|542.12|545.64|541.64|27
1615282460000|2021-03-09 09:34:20|546.06|542.06|546.44|542.44|546.49|542.49|546.06|542.06|26
1615282470000|2021-03-09 09:34:30|546.45|542.45|546.44|542.44|546.47|542.47|546.4|542.4|26
1615282480000|2021-03-09 09:34:40|546.48|542.48|546.26|542.26|546.52|542.52|546.26|542.26|31
1615282490000|2021-03-09 09:34:50|546.19|542.19|546.13|542.13|546.19|542.19|545.97|541.97|27
1615282500000|2021-03-09 09:35:00|546.12|542.12|546.19|542.19|546.22|542.22|546.11|542.11|27
1615282510000|2021-03-09 09:35:10|546.15|542.15|546.3|542.3|546.41|542.41|546.14|542.14|26
1615282520000|2021-03-09 09:35:20|546.29|542.29|546.22|542.22|546.3|542.3|546.21|542.21|16
1615282530000|2021-03-09 09:35:30|546.2|542.2|546.1|542.1|546.22|542.22|546.08|542.08|21
1615282540000|2021-03-09 09:35:40|546.14|542.14|545.99|541.99|546.14|542.14|545.83|541.83|28
1615282550000|2021-03-09 09:35:50|546|542|546.01|542.01|546.09|542.09|546|542|20
1615282560000|2021-03-09 09:36:00|546.02|542.02|545.91|541.91|546.03|542.03|545.84|541.84|24
1615282570000|2021-03-09 09:36:10|545.9|541.9|545.73|541.73|545.9|541.9|545.7|541.7|25
1615282580000|2021-03-09 09:36:20|545.76|541.76|545.72|541.72|545.87|541.87|545.71|541.71|31
1615282590000|2021-03-09 09:36:30|545.71|541.71|545.73|541.73|545.76|541.76|545.71|541.71|12
1615282600000|2021-03-09 09:36:40|545.74|541.74|546.28|542.28|546.36|542.36|545.73|541.73|29
1615282610000|2021-03-09 09:36:50|546.29|542.29|546.65|542.65|546.68|542.68|546.2|542.2|21
1615282620000|2021-03-09 09:37:00|546.64|542.64|546.58|542.58|546.64|542.64|546.5|542.5|30
1615282630000|2021-03-09 09:37:10|546.57|542.57|546.38|542.38|546.57|542.57|546.05|542.05|28
1615282640000|2021-03-09 09:37:20|546.39|542.39|546.34|542.34|546.42|542.42|546.22|542.22|23
1615282650000|2021-03-09 09:37:30|546.26|542.26|546.34|542.34|546.41|542.41|546.26|542.26|27
1615282660000|2021-03-09 09:37:40|546.36|542.36|546.38|542.38|546.42|542.42|546.36|542.36|13
1615282670000|2021-03-09 09:37:50|546.37|542.37|546.46|542.46|546.5|542.5|546.35|542.35|17
1615282680000|2021-03-09 09:38:00|546.49|542.49|546.77|542.77|546.78|542.78|546.45|542.45|24
1615282690000|2021-03-09 09:38:10|546.76|542.76|546.79|542.79|546.81|542.81|546.74|542.74|21
1615282700000|2021-03-09 09:38:20|546.81|542.81|546.89|542.89|546.95|542.95|546.81|542.81|23
1615282710000|2021-03-09 09:38:30|546.9|542.9|546.83|542.83|546.92|542.92|546.77|542.77|25
1615282720000|2021-03-09 09:38:40|546.8|542.8|546.77|542.77|546.85|542.85|546.71|542.71|23
1615282730000|2021-03-09 09:38:50|546.79|542.79|546.62|542.62|546.82|542.82|546.61|542.61|31
1615282740000|2021-03-09 09:39:00|546.6|542.6|546.55|542.55|546.62|542.62|546.35|542.35|36
1615282750000|2021-03-09 09:39:10|546.56|542.56|546.64|542.64|546.68|542.68|546.55|542.55|26
1615282760000|2021-03-09 09:39:20|546.63|542.63|546.4|542.4|546.76|542.76|546.34|542.34|31
1615282770000|2021-03-09 09:39:30|546.39|542.39|546.59|542.59|546.61|542.61|546.37|542.37|31
1615282780000|2021-03-09 09:39:40|546.6|542.6|546.69|542.69|546.78|542.78|546.55|542.55|25
1615282790000|2021-03-09 09:39:50|546.73|542.73|546.78|542.78|546.85|542.85|546.63|542.63|27
1615282800000|2021-03-09 09:40:00|546.74|542.74|546.66|542.66|546.79|542.79|546.65|542.65|28
1615282810000|2021-03-09 09:40:10|546.64|542.64|546.55|542.55|546.65|542.65|546.55|542.55|12
1615282820000|2021-03-09 09:40:20|546.5|542.5|546.6|542.6|546.61|542.61|546.5|542.5|26
1615282830000|2021-03-09 09:40:30|546.62|542.62|546.5|542.5|546.62|542.62|546.4|542.4|30
1615282840000|2021-03-09 09:40:40|546.51|542.51|546.49|542.49|546.55|542.55|546.46|542.46|28
1615282850000|2021-03-09 09:40:50|546.5|542.5|546.49|542.49|546.54|542.54|546.45|542.45|24
1615282860000|2021-03-09 09:41:00|546.42|542.42|546.07|542.07|546.42|542.42|546.04|542.04|28
1615282870000|2021-03-09 09:41:10|546.08|542.08|546.06|542.06|546.1|542.1|546|542|21
1615282880000|2021-03-09 09:41:20|546.04|542.04|546.07|542.07|546.07|542.07|545.93|541.93|20
1615282890000|2021-03-09 09:41:30|546.12|542.12|546.06|542.06|546.15|542.15|546.03|542.03|22
1615282900000|2021-03-09 09:41:40|546.05|542.05|546.05|542.05|546.13|542.13|546.03|542.03|24
1615282910000|2021-03-09 09:41:50|546.09|542.09|546.13|542.13|546.14|542.14|546.05|542.05|24
1615282920000|2021-03-09 09:42:00|546.14|542.14|546.45|542.45|546.48|542.48|546.13|542.13|21
1615282930000|2021-03-09 09:42:10|546.52|542.52|546.52|542.52|546.57|542.57|546.39|542.39|15
1615282940000|2021-03-09 09:42:20|546.65|542.65|546.72|542.72|546.82|542.82|546.65|542.65|27
1615282950000|2021-03-09 09:42:30|546.74|542.74|546.51|542.51|546.9|542.9|546.46|542.46|29
1615282960000|2021-03-09 09:42:40|546.55|542.55|546.37|542.37|546.55|542.55|546.31|542.31|29
1615282970000|2021-03-09 09:42:50|546.36|542.36|546.26|542.26|546.38|542.38|546.26|542.26|24
1615282980000|2021-03-09 09:43:00|546.24|542.24|546.28|542.28|546.3|542.3|546.17|542.17|31
1615282990000|2021-03-09 09:43:10|546.27|542.27|546.29|542.29|546.29|542.29|546.22|542.22|25
1615283000000|2021-03-09 09:43:20|546.27|542.27|546.33|542.33|546.4|542.4|546.24|542.24|26
1615283010000|2021-03-09 09:43:30|546.36|542.36|546.38|542.38|546.4|542.4|546.32|542.32|29
1615283020000|2021-03-09 09:43:40|546.37|542.37|546.39|542.39|546.41|542.41|546.29|542.29|26
1615283030000|2021-03-09 09:43:50|546.37|542.37|546.39|542.39|546.42|542.42|546.37|542.37|14
1615283040000|2021-03-09 09:44:00|546.4|542.4|546.4|542.4|546.42|542.42|546.38|542.38|25
1615283050000|2021-03-09 09:44:10|546.41|542.41|546.4|542.4|546.43|542.43|546.32|542.32|24
1615283060000|2021-03-09 09:44:20|546.41|542.41|546.4|542.4|546.45|542.45|546.38|542.38|20
1615283070000|2021-03-09 09:44:30|546.41|542.41|546.48|542.48|546.48|542.48|546.38|542.38|28
1615283080000|2021-03-09 09:44:40|546.46|542.46|546.44|542.44|546.49|542.49|546.41|542.41|20
1615283090000|2021-03-09 09:44:50|546.45|542.45|546.51|542.51|546.51|542.51|546.42|542.42|22
1615283100000|2021-03-09 09:45:00|546.5|542.5|546.36|542.36|546.5|542.5|546.25|542.25|30
1615283110000|2021-03-09 09:45:10|546.3|542.3|546.06|542.06|546.3|542.3|546.05|542.05|26
1615283120000|2021-03-09 09:45:20|546.14|542.14|546.22|542.22|546.27|542.27|546.11|542.11|16
1615283130000|2021-03-09 09:45:30|546.25|542.25|546.26|542.26|546.34|542.34|546.21|542.21|16
1615283140000|2021-03-09 09:45:40|546.23|542.23|546.09|542.09|546.27|542.27|546.02|542.02|28
1615283150000|2021-03-09 09:45:50|546.1|542.1|546.11|542.11|546.16|542.16|546.07|542.07|31
1615283160000|2021-03-09 09:46:00|546.09|542.09|546.07|542.07|546.14|542.14|546.07|542.07|23
1615283170000|2021-03-09 09:46:10|546.04|542.04|545.98|541.98|546.16|542.16|545.98|541.98|23
1615283180000|2021-03-09 09:46:20|545.93|541.93|545.67|541.67|545.93|541.93|545.37|541.37|33
1615283190000|2021-03-09 09:46:30|545.66|541.66|545.66|541.66|545.79|541.79|545.62|541.62|27
1615283200000|2021-03-09 09:46:40|545.67|541.67|545.6|541.6|545.69|541.69|545.57|541.57|23
1615283210000|2021-03-09 09:46:50|545.59|541.59|545.62|541.62|545.65|541.65|545.56|541.56|15
1615283220000|2021-03-09 09:47:00|545.64|541.64|545.57|541.57|545.64|541.64|545.56|541.56|14
1615283230000|2021-03-09 09:47:10|545.56|541.56|545.13|541.13|545.56|541.56|545.05|541.05|28
1615283240000|2021-03-09 09:47:20|545.15|541.15|545.44|541.44|545.48|541.48|545.12|541.12|33
1615283250000|2021-03-09 09:47:30|545.46|541.46|545.41|541.41|545.51|541.51|545.41|541.41|22
1615283260000|2021-03-09 09:47:40|545.42|541.42|545.45|541.45|545.49|541.49|545.39|541.39|31
1615283270000|2021-03-09 09:47:50|545.46|541.46|545.57|541.57|545.57|541.57|545.4|541.4|26
1615283280000|2021-03-09 09:48:00|545.56|541.56|545.48|541.48|545.56|541.56|545.33|541.33|27
1615283290000|2021-03-09 09:48:10|545.46|541.46|545.3|541.3|545.57|541.57|545.3|541.3|30
1615283300000|2021-03-09 09:48:20|545.31|541.31|545.27|541.27|545.43|541.43|545.23|541.23|27
1615283310000|2021-03-09 09:48:30|545.28|541.28|545.37|541.37|545.37|541.37|545.23|541.23|22
1615283320000|2021-03-09 09:48:40|545.31|541.31|545.47|541.47|545.51|541.51|545.27|541.27|28
1615283330000|2021-03-09 09:48:50|545.46|541.46|545.37|541.37|545.5|541.5|545.36|541.36|27
1615283340000|2021-03-09 09:49:00|545.38|541.38|545.11|541.11|545.42|541.42|545.1|541.1|27
1615283350000|2021-03-09 09:49:10|545.09|541.09|544.95|540.95|545.09|541.09|544.93|540.93|23
1615283360000|2021-03-09 09:49:20|544.96|540.96|544.95|540.95|545.06|541.06|544.79|540.79|31
1615283370000|2021-03-09 09:49:30|544.93|540.93|545|541|545.03|541.03|544.89|540.89|29
1615283380000|2021-03-09 09:49:40|544.99|540.99|544.95|540.95|545.07|541.07|544.87|540.87|25
1615283390000|2021-03-09 09:49:50|544.96|540.96|544.97|540.97|545.01|541.01|544.85|540.85|31
1615283400000|2021-03-09 09:50:00|544.91|540.91|544.95|540.95|545.01|541.01|544.89|540.89|23
1615283410000|2021-03-09 09:50:10|545.01|541.01|545.11|541.11|545.13|541.13|544.98|540.98|23
1615283420000|2021-03-09 09:50:20|545.14|541.14|545.13|541.13|545.17|541.17|545.07|541.07|29
1615283430000|2021-03-09 09:50:30|545.15|541.15|545.17|541.17|545.19|541.19|545.02|541.02|16
1615283440000|2021-03-09 09:50:40|545.18|541.18|545.13|541.13|545.22|541.22|545.12|541.12|17
1615283450000|2021-03-09 09:50:50|545.17|541.17|544.98|540.98|545.19|541.19|544.98|540.98|28
1615283460000|2021-03-09 09:51:00|544.97|540.97|545.23|541.23|545.29|541.29|544.9|540.9|36
1615283470000|2021-03-09 09:51:10|545.21|541.21|545.06|541.06|545.3|541.3|545.04|541.04|29
1615283480000|2021-03-09 09:51:20|545.04|541.04|544.9|540.9|545.09|541.09|544.89|540.89|20
1615283490000|2021-03-09 09:51:30|544.87|540.87|544.84|540.84|544.9|540.9|544.82|540.82|17
1615283500000|2021-03-09 09:51:40|544.82|540.82|544.82|540.82|544.89|540.89|544.78|540.78|26
1615283510000|2021-03-09 09:51:50|544.83|540.83|544.86|540.86|544.88|540.88|544.79|540.79|26
1615283520000|2021-03-09 09:52:00|544.85|540.85|544.67|540.67|544.92|540.92|544.62|540.62|31
1615283530000|2021-03-09 09:52:10|544.66|540.66|544.61|540.61|544.67|540.67|544.61|540.61|25
1615283540000|2021-03-09 09:52:20|544.63|540.63|544.64|540.64|544.66|540.66|544.6|540.6|27
1615283550000|2021-03-09 09:52:30|544.65|540.65|544.61|540.61|544.66|540.66|544.6|540.6|18
1615283560000|2021-03-09 09:52:40|544.6|540.6|544.61|540.61|544.65|540.65|544.59|540.59|24
1615283570000|2021-03-09 09:52:50|544.62|540.62|544.56|540.56|544.66|540.66|544.53|540.53|21
1615283580000|2021-03-09 09:53:00|544.55|540.55|544.9|540.9|544.91|540.91|544.55|540.55|27
1615283590000|2021-03-09 09:53:10|544.85|540.85|545.09|541.09|545.3|541.3|544.83|540.83|32
1615283600000|2021-03-09 09:53:20|545.11|541.11|545.53|541.53|545.53|541.53|545.11|541.11|31
1615283610000|2021-03-09 09:53:30|545.5|541.5|545.4|541.4|545.53|541.53|545.35|541.35|25
1615283620000|2021-03-09 09:53:40|545.41|541.41|545.43|541.43|545.44|541.44|545.41|541.41|17
1615283630000|2021-03-09 09:53:50|545.42|541.42|545.45|541.45|545.55|541.55|545.4|541.4|28
1615283640000|2021-03-09 09:54:00|545.46|541.46|545.27|541.27|545.49|541.49|545.24|541.24|33
1615283650000|2021-03-09 09:54:10|545.25|541.25|545.14|541.14|545.28|541.28|545.09|541.09|30
1615283660000|2021-03-09 09:54:20|545.13|541.13|544.92|540.92|545.22|541.22|544.87|540.87|30
1615283670000|2021-03-09 09:54:30|544.89|540.89|544.91|540.91|544.94|540.94|544.84|540.84|25
1615283680000|2021-03-09 09:54:40|544.92|540.92|544.9|540.9|544.92|540.92|544.77|540.77|27
1615283690000|2021-03-09 09:54:50|544.91|540.91|544.98|540.98|545.02|541.02|544.86|540.86|34
1615283700000|2021-03-09 09:55:00|544.97|540.97|545|541|545.15|541.15|544.96|540.96|26
1615283710000|2021-03-09 09:55:10|544.99|540.99|545.09|541.09|545.11|541.11|544.98|540.98|29
1615283720000|2021-03-09 09:55:20|545.08|541.08|544.99|540.99|545.09|541.09|544.99|540.99|22
1615283730000|2021-03-09 09:55:30|544.97|540.97|545.03|541.03|545.14|541.14|544.86|540.86|27
1615283740000|2021-03-09 09:55:40|545.04|541.04|545.15|541.15|545.17|541.17|545.03|541.03|23
1615283750000|2021-03-09 09:55:50|545.17|541.17|545.24|541.24|545.35|541.35|545.14|541.14|27
1615283760000|2021-03-09 09:56:00|545.26|541.26|545.59|541.59|545.92|541.92|545.07|541.07|26
1615283770000|2021-03-09 09:56:10|545.84|541.84|546.04|542.04|546.08|542.08|545.51|541.51|32
1615283780000|2021-03-09 09:56:20|546.02|542.02|545.92|541.92|546.08|542.08|545.92|541.92|35
1615283790000|2021-03-09 09:56:30|546.03|542.03|546.45|542.45|546.46|542.46|545.95|541.95|32
1615283800000|2021-03-09 09:56:40|546.48|542.48|546.31|542.31|546.48|542.48|546.21|542.21|30
1615283810000|2021-03-09 09:56:50|546.3|542.3|546.38|542.38|546.47|542.47|546.27|542.27|23
1615283820000|2021-03-09 09:57:00|546.29|542.29|546.47|542.47|546.5|542.5|546.22|542.22|26
1615283830000|2021-03-09 09:57:10|546.43|542.43|546.26|542.26|546.46|542.46|546.22|542.22|33
1615283840000|2021-03-09 09:57:20|546.22|542.22|546.27|542.27|546.31|542.31|546.22|542.22|29
1615283850000|2021-03-09 09:57:30|546.28|542.28|546.14|542.14|546.28|542.28|546.1|542.1|30
1615283860000|2021-03-09 09:57:40|546.11|542.11|546.08|542.08|546.15|542.15|546.05|542.05|35
1615283870000|2021-03-09 09:57:50|546.11|542.11|546.08|542.08|546.13|542.13|546.02|542.02|19
1615283880000|2021-03-09 09:58:00|546.07|542.07|546.05|542.05|546.14|542.14|546.05|542.05|26
1615283890000|2021-03-09 09:58:10|546.06|542.06|545.95|541.95|546.07|542.07|545.92|541.92|18
1615283900000|2021-03-09 09:58:20|545.97|541.97|545.85|541.85|545.97|541.97|545.85|541.85|16
1615283910000|2021-03-09 09:58:30|545.91|541.91|545.73|541.73|545.91|541.91|545.73|541.73|23
1615283920000|2021-03-09 09:58:40|545.72|541.72|545.59|541.59|545.72|541.72|545.59|541.59|13
1615283930000|2021-03-09 09:58:50|545.58|541.58|545.43|541.43|545.58|541.58|545.43|541.43|21
1615283940000|2021-03-09 09:59:00|545.34|541.34|545.35|541.35|545.53|541.53|545.34|541.34|31
1615283950000|2021-03-09 09:59:10|545.34|541.34|545.34|541.34|545.38|541.38|545.27|541.27|28
1615283960000|2021-03-09 09:59:20|545.37|541.37|545.32|541.32|545.38|541.38|545.27|541.27|17
1615283970000|2021-03-09 09:59:30|545.3|541.3|545.3|541.3|545.32|541.32|545.28|541.28|21
1615283980000|2021-03-09 09:59:40|545.29|541.29|545.16|541.16|545.31|541.31|545.14|541.14|18
1615283990000|2021-03-09 09:59:50|545.11|541.11|545.11|541.11|545.28|541.28|545.1|541.1|24
1615284000000|2021-03-09 10:00:00|545.1|541.1|545.16|541.16|545.17|541.17|545.1|541.1|24
1615284010000|2021-03-09 10:00:10|545.15|541.15|545.2|541.2|545.21|541.21|545.15|541.15|13
1615284020000|2021-03-09 10:00:20|545.19|541.19|545.16|541.16|545.2|541.2|545.15|541.15|18
1615284030000|2021-03-09 10:00:30|545.17|541.17|545.19|541.19|545.19|541.19|545.13|541.13|19
1615284040000|2021-03-09 10:00:40|545.2|541.2|545.1|541.1|545.2|541.2|545.07|541.07|22
1615284050000|2021-03-09 10:00:50|545.07|541.07|544.97|540.97|545.07|541.07|544.96|540.96|15
1615284060000|2021-03-09 10:01:00|544.96|540.96|545.17|541.17|545.17|541.17|544.96|540.96|22
1615284070000|2021-03-09 10:01:10|545.18|541.18|545.72|541.72|545.74|541.74|545.18|541.18|25
1615284080000|2021-03-09 10:01:20|545.75|541.75|545.69|541.69|545.81|541.81|545.66|541.66|21
1615284090000|2021-03-09 10:01:30|545.66|541.66|545.45|541.45|545.66|541.66|545.41|541.41|27
1615284100000|2021-03-09 10:01:40|545.47|541.47|545.31|541.31|545.5|541.5|545.3|541.3|29
1615284110000|2021-03-09 10:01:50|545.36|541.36|545.44|541.44|545.52|541.52|545.36|541.36|27
1615284120000|2021-03-09 10:02:00|545.43|541.43|545.67|541.67|545.71|541.71|545.35|541.35|31
1615284130000|2021-03-09 10:02:10|545.68|541.68|545.69|541.69|545.73|541.73|545.61|541.61|23
1615284140000|2021-03-09 10:02:20|545.68|541.68|545.59|541.59|545.68|541.68|545.57|541.57|19
1615284150000|2021-03-09 10:02:30|545.65|541.65|545.62|541.62|545.68|541.68|545.6|541.6|20
1615284160000|2021-03-09 10:02:40|545.59|541.59|545.6|541.6|545.63|541.63|545.56|541.56|19
1615284170000|2021-03-09 10:02:50|545.64|541.64|545.69|541.69|545.73|541.73|545.63|541.63|15
1615284180000|2021-03-09 10:03:00|545.74|541.74|546.14|542.14|546.15|542.15|545.74|541.74|18
1615284190000|2021-03-09 10:03:10|546.13|542.13|546.33|542.33|546.35|542.35|546.13|542.13|16
1615284200000|2021-03-09 10:03:20|546.38|542.38|546.42|542.42|546.42|542.42|546.38|542.38|7
1615284210000|2021-03-09 10:03:30|546.41|542.41|546.33|542.33|546.42|542.42|546.27|542.27|14
1615284220000|2021-03-09 10:03:40|546.31|542.31|546.47|542.47|546.47|542.47|546.31|542.31|13
1615284230000|2021-03-09 10:03:50|546.46|542.46|546.76|542.76|546.79|542.79|546.46|542.46|19
1615284240000|2021-03-09 10:04:00|546.78|542.78|546.74|542.74|546.87|542.87|546.73|542.73|18
1615284250000|2021-03-09 10:04:10|546.75|542.75|546.81|542.81|546.82|542.82|546.74|542.74|23
1615284260000|2021-03-09 10:04:20|546.78|542.78|546.83|542.83|546.84|542.84|546.73|542.73|17
1615284270000|2021-03-09 10:04:30|546.86|542.86|546.87|542.87|546.88|542.88|546.82|542.82|18
1615284280000|2021-03-09 10:04:40|546.88|542.88|546.86|542.86|546.88|542.88|546.81|542.81|23
1615284290000|2021-03-09 10:04:50|546.87|542.87|546.84|542.84|546.87|542.87|546.83|542.83|7
1615284300000|2021-03-09 10:05:00|546.83|542.83|546.97|542.97|546.97|542.97|546.82|542.82|15
1615284310000|2021-03-09 10:05:10|547|543|547.03|543.03|547.03|543.03|547|543|3
1615284320000|2021-03-09 10:05:20|547.04|543.04|546.68|542.68|547.04|543.04|546.68|542.68|12
1615284330000|2021-03-09 10:05:30|546.66|542.66|546.41|542.41|546.66|542.66|546.04|542.04|38
1615284340000|2021-03-09 10:05:40|546.42|542.42|546.41|542.41|546.54|542.54|546.36|542.36|35
1615284350000|2021-03-09 10:05:50|546.4|542.4|546.33|542.33|546.47|542.47|546.22|542.22|31
1615284360000|2021-03-09 10:06:00|546.32|542.32|545.9|541.9|546.37|542.37|545.73|541.73|31
1615284370000|2021-03-09 10:06:10|545.88|541.88|545.81|541.81|545.93|541.93|545.62|541.62|31
1615284380000|2021-03-09 10:06:20|545.8|541.8|545.4|541.4|545.82|541.82|545.4|541.4|38
1615284390000|2021-03-09 10:06:30|545.38|541.38|545.27|541.27|545.59|541.59|545.26|541.26|34
1615284400000|2021-03-09 10:06:40|545.25|541.25|545.26|541.26|545.3|541.3|545.1|541.1|34
1615284410000|2021-03-09 10:06:50|545.31|541.31|545.52|541.52|545.59|541.59|545.23|541.23|24
1615284420000|2021-03-09 10:07:00|545.51|541.51|545.29|541.29|545.56|541.56|545.25|541.25|34
1615284430000|2021-03-09 10:07:10|545.26|541.26|545.42|541.42|545.47|541.47|545.23|541.23|30
1615284440000|2021-03-09 10:07:20|545.45|541.45|545.48|541.48|545.61|541.61|545.44|541.44|32
1615284450000|2021-03-09 10:07:30|545.47|541.47|545.46|541.46|545.51|541.51|545.44|541.44|19
1615284460000|2021-03-09 10:07:40|545.5|541.5|545.51|541.51|545.51|541.51|545.45|541.45|20
1615284470000|2021-03-09 10:07:50|545.52|541.52|545.87|541.87|545.89|541.89|545.52|541.52|32
1615284480000|2021-03-09 10:08:00|545.88|541.88|546.41|542.41|546.41|542.41|545.81|541.81|25
1615284490000|2021-03-09 10:08:10|546.7|542.7|547.16|543.16|547.17|543.17|546.44|542.44|28
1615284500000|2021-03-09 10:08:20|547.17|543.17|547.42|543.42|547.42|543.42|547.03|543.03|26
1615284510000|2021-03-09 10:08:30|547.46|543.46|547.5|543.5|547.52|543.52|547.4|543.4|20
1615284520000|2021-03-09 10:08:40|547.46|543.46|547.46|543.46|547.54|543.54|547.45|543.45|26
1615284530000|2021-03-09 10:08:50|547.45|543.45|547.21|543.21|547.45|543.45|547.21|543.21|22
1615284540000|2021-03-09 10:09:00|547.22|543.22|547.12|543.12|547.24|543.24|547|543|28
1615284550000|2021-03-09 10:09:10|547.06|543.06|547.15|543.15|547.18|543.18|546.94|542.94|32
1615284560000|2021-03-09 10:09:20|547.11|543.11|547.31|543.31|547.31|543.31|547.11|543.11|30
1615284570000|2021-03-09 10:09:30|547.27|543.27|547.31|543.31|547.38|543.38|547.27|543.27|22
1615284580000|2021-03-09 10:09:40|547.32|543.32|547.33|543.33|547.41|543.41|547.29|543.29|28
1615284590000|2021-03-09 10:09:50|547.34|543.34|547.51|543.51|547.52|543.52|547.3|543.3|23
1615284600000|2021-03-09 10:10:00|547.42|543.42|547.5|543.5|547.55|543.55|547.35|543.35|22
1615284610000|2021-03-09 10:10:10|547.51|543.51|547.62|543.62|547.62|543.62|547.46|543.46|18
1615284620000|2021-03-09 10:10:20|547.6|543.6|547.69|543.69|547.74|543.74|547.6|543.6|25
1615284630000|2021-03-09 10:10:30|547.71|543.71|547.8|543.8|547.8|543.8|547.71|543.71|9
1615284640000|2021-03-09 10:10:40|547.79|543.79|547.76|543.76|547.84|543.84|547.75|543.75|15
1615284650000|2021-03-09 10:10:50|547.75|543.75|547.75|543.75|547.75|543.75|547.67|543.67|25
1615284660000|2021-03-09 10:11:00|547.77|543.77|547.81|543.81|547.81|543.81|547.73|543.73|11
1615284670000|2021-03-09 10:11:10|547.76|543.76|547.77|543.77|547.82|543.82|547.68|543.68|15
1615284680000|2021-03-09 10:11:20|547.83|543.83|547.84|543.84|547.88|543.88|547.63|543.63|35
1615284690000|2021-03-09 10:11:30|547.83|543.83|547.74|543.74|547.86|543.86|547.74|543.74|17
1615284700000|2021-03-09 10:11:40|547.73|543.73|547.7|543.7|547.78|543.78|547.55|543.55|32
1615284710000|2021-03-09 10:11:50|547.78|543.78|547.72|543.72|547.78|543.78|547.68|543.68|14
1615284720000|2021-03-09 10:12:00|547.69|543.69|547.72|543.72|547.76|543.76|547.69|543.69|12
1615284730000|2021-03-09 10:12:10|547.75|543.75|547.65|543.65|547.76|543.76|547.62|543.62|25
1615284740000|2021-03-09 10:12:20|547.67|543.67|547.63|543.63|547.7|543.7|547.59|543.59|21
1615284750000|2021-03-09 10:12:30|547.62|543.62|547.39|543.39|547.62|543.62|547.33|543.33|26
1615284760000|2021-03-09 10:12:40|547.4|543.4|546.74|542.74|547.4|543.4|546.74|542.74|24
1615284770000|2021-03-09 10:12:50|546.81|542.81|546.73|542.73|546.84|542.84|546.62|542.62|30
1615284780000|2021-03-09 10:13:00|546.8|542.8|546.78|542.78|546.81|542.81|546.62|542.62|33
1615284790000|2021-03-09 10:13:10|546.77|542.77|546.77|542.77|546.8|542.8|546.7|542.7|32
1615284800000|2021-03-09 10:13:20|546.72|542.72|546.64|542.64|546.88|542.88|546.62|542.62|28
1615284810000|2021-03-09 10:13:30|546.65|542.65|546.31|542.31|546.67|542.67|546.26|542.26|30
1615284820000|2021-03-09 10:13:40|546.3|542.3|546.21|542.21|546.4|542.4|546.18|542.18|31
1615284830000|2021-03-09 10:13:50|546.26|542.26|546.13|542.13|546.31|542.31|546.06|542.06|26
1615284840000|2021-03-09 10:14:00|546.16|542.16|546.29|542.29|546.39|542.39|546.15|542.15|21
1615284850000|2021-03-09 10:14:10|546.3|542.3|546.77|542.77|546.77|542.77|546.29|542.29|35
1615284860000|2021-03-09 10:14:20|546.63|542.63|546.77|542.77|546.86|542.86|546.61|542.61|31
1615284870000|2021-03-09 10:14:30|546.8|542.8|547.02|543.02|547.11|543.11|546.76|542.76|37
1615284880000|2021-03-09 10:14:40|546.89|542.89|546.88|542.88|547.07|543.07|546.78|542.78|31
1615284890000|2021-03-09 10:14:50|546.86|542.86|546.84|542.84|546.93|542.93|546.81|542.81|20
1615284900000|2021-03-09 10:15:00|546.81|542.81|546.9|542.9|547.01|543.01|546.76|542.76|29
1615284910000|2021-03-09 10:15:10|546.88|542.88|546.91|542.91|547.03|543.03|546.88|542.88|22
1615284920000|2021-03-09 10:15:20|546.88|542.88|546.92|542.92|546.93|542.93|546.84|542.84|21
1615284930000|2021-03-09 10:15:30|546.89|542.89|547|543|547|543|546.75|542.75|30
1615284940000|2021-03-09 10:15:40|546.99|542.99|547.05|543.05|547.05|543.05|546.88|542.88|20
1615284950000|2021-03-09 10:15:50|547.01|543.01|546.88|542.88|547.03|543.03|546.88|542.88|18
1615284960000|2021-03-09 10:16:00|546.99|542.99|547.48|543.48|547.49|543.49|546.88|542.88|21
1615284970000|2021-03-09 10:16:10|547.49|543.49|547.18|543.18|547.49|543.49|547.08|543.08|30
1615284980000|2021-03-09 10:16:20|547.23|543.23|547.29|543.29|547.32|543.32|547.11|543.11|27
1615284990000|2021-03-09 10:16:30|547.31|543.31|547.3|543.3|547.32|543.32|547.22|543.22|26
1615285000000|2021-03-09 10:16:40|547.29|543.29|547.45|543.45|547.49|543.49|547.28|543.28|23
1615285010000|2021-03-09 10:16:50|547.46|543.46|547.46|543.46|547.5|543.5|547.43|543.43|22
1615285020000|2021-03-09 10:17:00|547.49|543.49|547.59|543.59|547.66|543.66|547.42|543.42|26
1615285030000|2021-03-09 10:17:10|547.58|543.58|547.62|543.62|547.63|543.63|547.57|543.57|10
1615285040000|2021-03-09 10:17:20|547.63|543.63|547.48|543.48|547.65|543.65|547.48|543.48|19
1615285050000|2021-03-09 10:17:30|547.49|543.49|547.26|543.26|547.49|543.49|547.21|543.21|28
1615285060000|2021-03-09 10:17:40|547.28|543.28|547.47|543.47|547.49|543.49|547.2|543.2|23
1615285070000|2021-03-09 10:17:50|547.48|543.48|547.47|543.47|547.5|543.5|547.47|543.47|11
1615285080000|2021-03-09 10:18:00|547.48|543.48|547.55|543.55|547.56|543.56|547.47|543.47|16
1615285090000|2021-03-09 10:18:10|547.54|543.54|547.25|543.25|547.54|543.54|547.22|543.22|27
1615285100000|2021-03-09 10:18:20|547.2|543.2|547.19|543.19|547.25|543.25|547.15|543.15|32
1615285110000|2021-03-09 10:18:30|547.2|543.2|547.19|543.19|547.29|543.29|547.17|543.17|30
1615285120000|2021-03-09 10:18:40|547.18|543.18|547.41|543.41|547.41|543.41|547.16|543.16|23
1615285130000|2021-03-09 10:18:50|547.43|543.43|547.41|543.41|547.44|543.44|547.37|543.37|19
1615285140000|2021-03-09 10:19:00|547.42|543.42|547.24|543.24|547.42|543.42|547.19|543.19|27
1615285150000|2021-03-09 10:19:10|547.23|543.23|547.02|543.02|547.24|543.24|547.02|543.02|27
1615285160000|2021-03-09 10:19:20|546.94|542.94|546.77|542.77|546.94|542.94|546.77|542.77|20
1615285170000|2021-03-09 10:19:30|546.79|542.79|546.7|542.7|546.79|542.79|546.7|542.7|21
1615285180000|2021-03-09 10:19:40|546.76|542.76|546.54|542.54|546.76|542.76|546.54|542.54|24
1615285190000|2021-03-09 10:19:50|546.55|542.55|546.06|542.06|546.55|542.55|546.06|542.06|27
1615285200000|2021-03-09 10:20:00|546.04|542.04|546.21|542.21|546.23|542.23|545.99|541.99|20
1615285210000|2021-03-09 10:20:10|546.2|542.2|546.44|542.44|546.46|542.46|546.16|542.16|27
1615285220000|2021-03-09 10:20:20|546.48|542.48|546.58|542.58|546.61|542.61|546.46|542.46|24
1615285230000|2021-03-09 10:20:30|546.56|542.56|546.52|542.52|546.57|542.57|546.46|542.46|30
1615285240000|2021-03-09 10:20:40|546.51|542.51|546.5|542.5|546.56|542.56|546.44|542.44|29
1615285250000|2021-03-09 10:20:50|546.49|542.49|546.47|542.47|546.55|542.55|546.47|542.47|23
1615285260000|2021-03-09 10:21:00|546.55|542.55|546.44|542.44|546.55|542.55|546.3|542.3|21
1615285270000|2021-03-09 10:21:10|546.42|542.42|546.47|542.47|546.48|542.48|546.37|542.37|29
1615285280000|2021-03-09 10:21:20|546.45|542.45|546.51|542.51|546.52|542.52|546.39|542.39|23
1615285290000|2021-03-09 10:21:30|546.5|542.5|546.46|542.46|546.52|542.52|546.45|542.45|16
1615285300000|2021-03-09 10:21:40|546.47|542.47|546.4|542.4|546.49|542.49|546.33|542.33|24
1615285310000|2021-03-09 10:21:50|546.36|542.36|546.55|542.55|546.56|542.56|546.26|542.26|24
1615285320000|2021-03-09 10:22:00|546.56|542.56|546.57|542.57|546.6|542.6|546.51|542.51|18
1615285330000|2021-03-09 10:22:10|546.63|542.63|546.71|542.71|546.71|542.71|546.62|542.62|10
1615285340000|2021-03-09 10:22:20|546.7|542.7|546.82|542.82|546.86|542.86|546.69|542.69|21
1615285350000|2021-03-09 10:22:30|547.01|543.01|547.14|543.14|547.19|543.19|547.01|543.01|28
1615285360000|2021-03-09 10:22:40|547.15|543.15|547.21|543.21|547.22|543.22|547.13|543.13|17
1615285370000|2021-03-09 10:22:50|547.19|543.19|547|543|547.22|543.22|546.89|542.89|29
1615285380000|2021-03-09 10:23:00|547.02|543.02|547.07|543.07|547.09|543.09|546.76|542.76|28
1615285390000|2021-03-09 10:23:10|547.08|543.08|547.1|543.1|547.13|543.13|547.08|543.08|15
1615285400000|2021-03-09 10:23:20|547.13|543.13|547.15|543.15|547.15|543.15|547.11|543.11|11
1615285410000|2021-03-09 10:23:30|547.13|543.13|547.08|543.08|547.13|543.13|547.06|543.06|11
1615285420000|2021-03-09 10:23:40|547.1|543.1|547.15|543.15|547.17|543.17|547.1|543.1|12
1615285430000|2021-03-09 10:23:50|547.14|543.14|547.15|543.15|547.24|543.24|547.08|543.08|21
1615285440000|2021-03-09 10:24:00|547.16|543.16|547.19|543.19|547.2|543.2|547.15|543.15|21
1615285450000|2021-03-09 10:24:10|547.15|543.15|547.23|543.23|547.25|543.25|547.1|543.1|23
1615285460000|2021-03-09 10:24:20|547.24|543.24|547.27|543.27|547.32|543.32|547.21|543.21|25
1615285470000|2021-03-09 10:24:30|547.29|543.29|547.33|543.33|547.37|543.37|547.25|543.25|23
1615285480000|2021-03-09 10:24:40|547.32|543.32|547.6|543.6|547.65|543.65|547.32|543.32|23
1615285490000|2021-03-09 10:24:50|547.59|543.59|547.54|543.54|547.73|543.73|547.52|543.52|14
1615285500000|2021-03-09 10:25:00|547.55|543.55|547.77|543.77|547.79|543.79|547.55|543.55|32
1615285510000|2021-03-09 10:25:10|547.76|543.76|547.74|543.74|547.79|543.79|547.73|543.73|14
1615285520000|2021-03-09 10:25:20|547.73|543.73|547.74|543.74|547.77|543.77|547.66|543.66|21
1615285530000|2021-03-09 10:25:30|547.73|543.73|547.7|543.7|547.78|543.78|547.7|543.7|30
1615285540000|2021-03-09 10:25:40|547.76|543.76|547.75|543.75|547.8|543.8|547.68|543.68|30
1615285550000|2021-03-09 10:25:50|547.77|543.77|547.5|543.5|547.8|543.8|547.5|543.5|28
1615285560000|2021-03-09 10:26:00|547.49|543.49|547.52|543.52|547.57|543.57|547.49|543.49|17
1615285570000|2021-03-09 10:26:10|547.51|543.51|547.56|543.56|547.63|543.63|547.5|543.5|20
1615285580000|2021-03-09 10:26:20|547.55|543.55|547.53|543.53|547.56|543.56|547.51|543.51|19
1615285590000|2021-03-09 10:26:30|547.51|543.51|547.28|543.28|547.51|543.51|547.23|543.23|23
1615285600000|2021-03-09 10:26:40|547.26|543.26|546.75|542.75|547.29|543.29|546.7|542.7|21
1615285610000|2021-03-09 10:26:50|546.74|542.74|546.47|542.47|546.76|542.76|546.47|542.47|23
1615285620000|2021-03-09 10:27:00|546.45|542.45|546.46|542.46|546.56|542.56|546.36|542.36|19
1615285630000|2021-03-09 10:27:10|546.45|542.45|546.11|542.11|546.45|542.45|546.07|542.07|27
1615285640000|2021-03-09 10:27:20|546.17|542.17|546.18|542.18|546.18|542.18|546.04|542.04|17
1615285650000|2021-03-09 10:27:30|546.19|542.19|546.12|542.12|546.26|542.26|546.08|542.08|31
1615285660000|2021-03-09 10:27:40|546.19|542.19|546.28|542.28|546.32|542.32|546.09|542.09|27
1615285670000|2021-03-09 10:27:50|546.29|542.29|546.27|542.27|546.3|542.3|546.24|542.24|19
1615285680000|2021-03-09 10:28:00|546.28|542.28|546.34|542.34|546.35|542.35|546.24|542.24|32
1615285690000|2021-03-09 10:28:10|546.38|542.38|546.42|542.42|546.46|542.46|546.3|542.3|26
1615285700000|2021-03-09 10:28:20|546.4|542.4|546.37|542.37|546.42|542.42|546.33|542.33|15
1615285710000|2021-03-09 10:28:30|546.36|542.36|546.37|542.37|546.38|542.38|546.36|542.36|6
1615285720000|2021-03-09 10:28:40|546.38|542.38|546.39|542.39|546.43|542.43|546.37|542.37|17
1615285730000|2021-03-09 10:28:50|546.4|542.4|546.12|542.12|546.4|542.4|546.12|542.12|15
1615285740000|2021-03-09 10:29:00|546.13|542.13|545.79|541.79|546.19|542.19|545.78|541.78|24
1615285750000|2021-03-09 10:29:10|545.78|541.78|545.74|541.74|545.79|541.79|545.73|541.73|23
1615285760000|2021-03-09 10:29:20|545.77|541.77|545.69|541.69|545.87|541.87|545.68|541.68|29
1615285770000|2021-03-09 10:29:30|545.67|541.67|545.66|541.66|545.68|541.68|545.65|541.65|9
1615285780000|2021-03-09 10:29:40|545.65|541.65|545.65|541.65|545.67|541.67|545.6|541.6|19
1615285790000|2021-03-09 10:29:50|545.63|541.63|545.31|541.31|545.64|541.64|545.3|541.3|28
1615285800000|2021-03-09 10:30:00|545.32|541.32|545.14|541.14|545.32|541.32|545.14|541.14|21
1615285810000|2021-03-09 10:30:10|545.16|541.16|544.88|540.88|545.16|541.16|544.88|540.88|25
1615285820000|2021-03-09 10:30:20|544.89|540.89|544.74|540.74|544.92|540.92|544.71|540.71|22
1615285830000|2021-03-09 10:30:30|544.76|540.76|544.62|540.62|544.76|540.76|544.56|540.56|24
1615285840000|2021-03-09 10:30:40|544.61|540.61|544.53|540.53|544.65|540.65|544.49|540.49|19
1615285850000|2021-03-09 10:30:50|544.52|540.52|544.15|540.15|544.55|540.55|544.13|540.13|21
1615285860000|2021-03-09 10:31:00|544.11|540.11|544.3|540.3|544.35|540.35|544.07|540.07|29
1615285870000|2021-03-09 10:31:10|544.31|540.31|544.2|540.2|544.34|540.34|544.2|540.2|31
1615285880000|2021-03-09 10:31:20|544.19|540.19|544.25|540.25|544.28|540.28|544.14|540.14|18
1615285890000|2021-03-09 10:31:30|544.26|540.26|544.34|540.34|544.34|540.34|544.24|540.24|22
1615285900000|2021-03-09 10:31:40|544.32|540.32|544.43|540.43|544.43|540.43|544.32|540.32|18
1615285910000|2021-03-09 10:31:50|544.5|540.5|544.5|540.5|544.52|540.52|544.45|540.45|15
1615285920000|2021-03-09 10:32:00|544.49|540.49|545.21|541.21|545.29|541.29|544.45|540.45|32
1615285930000|2021-03-09 10:32:10|545.24|541.24|545.18|541.18|545.25|541.25|545.1|541.1|27
1615285940000|2021-03-09 10:32:20|545.21|541.21|545.17|541.17|545.35|541.35|545.14|541.14|23
1615285950000|2021-03-09 10:32:30|545.16|541.16|545.12|541.12|545.18|541.18|545.12|541.12|19
1615285960000|2021-03-09 10:32:40|545.1|541.1|545|541|545.12|541.12|545|541|20
1615285970000|2021-03-09 10:32:50|545.02|541.02|544.74|540.74|545.02|541.02|544.73|540.73|23
1615285980000|2021-03-09 10:33:00|544.78|540.78|544.64|540.64|544.8|540.8|544.64|540.64|12
1615285990000|2021-03-09 10:33:10|544.63|540.63|544.41|540.41|544.63|540.63|544.41|540.41|24
1615286000000|2021-03-09 10:33:20|544.43|540.43|544.3|540.3|544.43|540.43|544.29|540.29|15
1615286010000|2021-03-09 10:33:30|544.31|540.31|544.28|540.28|544.47|540.47|544.28|540.28|19
1615286020000|2021-03-09 10:33:40|544.29|540.29|544.27|540.27|544.31|540.31|544.27|540.27|12
1615286030000|2021-03-09 10:33:50|544.28|540.28|544.05|540.05|544.33|540.33|544.04|540.04|18
1615286040000|2021-03-09 10:34:00|544.06|540.06|543.77|539.77|544.06|540.06|543.77|539.77|25
1615286050000|2021-03-09 10:34:10|543.8|539.8|543.6|539.6|543.85|539.85|543.6|539.6|28
1615286060000|2021-03-09 10:34:20|543.61|539.61|543.66|539.66|543.68|539.68|543.58|539.58|14
1615286070000|2021-03-09 10:34:30|543.65|539.65|543.65|539.65|543.67|539.67|543.62|539.62|14
1615286080000|2021-03-09 10:34:40|543.67|539.67|543.88|539.88|543.93|539.93|543.58|539.58|34
1615286090000|2021-03-09 10:34:50|543.9|539.9|543.74|539.74|543.9|539.9|543.61|539.61|28
1615286100000|2021-03-09 10:35:00|543.75|539.75|543.71|539.71|543.83|539.83|543.7|539.7|19
1615286110000|2021-03-09 10:35:10|543.68|539.68|543.62|539.62|543.7|539.7|543.62|539.62|18
1615286120000|2021-03-09 10:35:20|543.56|539.56|543.49|539.49|543.57|539.57|543.49|539.49|12
1615286130000|2021-03-09 10:35:30|543.48|539.48|543.47|539.47|543.48|539.48|543.44|539.44|12
1615286140000|2021-03-09 10:35:40|543.46|539.46|543.4|539.4|543.46|539.46|543.34|539.34|17
1615286150000|2021-03-09 10:35:50|543.42|539.42|542.66|538.66|543.42|539.42|542.64|538.64|30
1615286160000|2021-03-09 10:36:00|542.65|538.65|542.15|538.15|542.65|538.65|542.15|538.15|28
1615286170000|2021-03-09 10:36:10|542.16|538.16|541.89|537.89|542.19|538.19|541.89|537.89|21
1615286180000|2021-03-09 10:36:20|541.88|537.88|541.86|537.86|541.88|537.88|541.79|537.79|14
1615286190000|2021-03-09 10:36:30|541.91|537.91|541.92|537.92|542.05|538.05|541.87|537.87|23
1615286200000|2021-03-09 10:36:40|541.9|537.9|542.05|538.05|542.2|538.2|541.9|537.9|31
1615286210000|2021-03-09 10:36:50|542|538|541.77|537.77|542.04|538.04|541.74|537.74|31
1615286220000|2021-03-09 10:37:00|541.76|537.76|541.7|537.7|541.78|537.78|541.7|537.7|24
1615286230000|2021-03-09 10:37:10|541.65|537.65|541.6|537.6|541.65|537.65|541.59|537.59|21
1615286240000|2021-03-09 10:37:20|541.61|537.61|541.6|537.6|541.62|537.62|541.57|537.57|12
1615286250000|2021-03-09 10:37:30|541.55|537.55|541.51|537.51|541.57|537.57|541.51|537.51|18
1615286260000|2021-03-09 10:37:40|541.52|537.52|541.26|537.26|541.65|537.65|541.26|537.26|29
1615286270000|2021-03-09 10:37:50|541.18|537.18|540.81|536.81|541.18|537.18|540.77|536.77|34
1615286280000|2021-03-09 10:38:00|540.78|536.78|540.53|536.53|540.81|536.81|540.47|536.47|26
1615286290000|2021-03-09 10:38:10|540.47|536.47|540.43|536.43|540.61|536.61|540.26|536.26|26
1615286300000|2021-03-09 10:38:20|540.42|536.42|540.22|536.22|540.51|536.51|540.22|536.22|31
1615286310000|2021-03-09 10:38:30|540.23|536.23|540.63|536.63|540.63|536.63|540.22|536.22|28
1615286320000|2021-03-09 10:38:40|540.61|536.61|541.14|537.14|541.17|537.17|540.59|536.59|34
1615286330000|2021-03-09 10:38:50|541.11|537.11|541.01|537.01|541.12|537.12|541.01|537.01|33
1615286340000|2021-03-09 10:39:00|541.02|537.02|541.38|537.38|541.48|537.48|540.99|536.99|33
1615286350000|2021-03-09 10:39:10|541.37|537.37|541.28|537.28|541.38|537.38|541.15|537.15|29
1615286360000|2021-03-09 10:39:20|541.3|537.3|541.34|537.34|541.38|537.38|541.29|537.29|21
1615286370000|2021-03-09 10:39:30|541.32|537.32|541.57|537.57|541.57|537.57|541.28|537.28|15
1615286380000|2021-03-09 10:39:40|541.58|537.58|542.3|538.3|542.3|538.3|541.52|537.52|32
1615286390000|2021-03-09 10:39:50|542.32|538.32|542.84|538.84|542.84|538.84|542.19|538.19|27
1615286400000|2021-03-09 10:40:00|542.83|538.83|542.36|538.36|542.88|538.88|542.32|538.32|34
1615286410000|2021-03-09 10:40:10|542.31|538.31|542.02|538.02|542.34|538.34|542.02|538.02|34
1615286420000|2021-03-09 10:40:20|542.03|538.03|542.04|538.04|542.14|538.14|541.93|537.93|34
1615286430000|2021-03-09 10:40:30|542|538|542.19|538.19|542.29|538.29|541.99|537.99|22
1615286440000|2021-03-09 10:40:40|542.2|538.2|542.16|538.16|542.21|538.21|542.09|538.09|20
1615286450000|2021-03-09 10:40:50|542.14|538.14|542.64|538.64|542.65|538.65|542.12|538.12|32
1615286460000|2021-03-09 10:41:00|542.62|538.62|542.55|538.55|542.64|538.64|542.55|538.55|16
1615286470000|2021-03-09 10:41:10|542.56|538.56|542.53|538.53|542.61|538.61|542.53|538.53|19
1615286480000|2021-03-09 10:41:20|542.55|538.55|542.42|538.42|542.55|538.55|542.42|538.42|19
1615286490000|2021-03-09 10:41:30|542.36|538.36|542.35|538.35|542.43|538.43|542.33|538.33|22
1615286500000|2021-03-09 10:41:40|542.34|538.34|542.34|538.34|542.42|538.42|542.33|538.33|18
1615286510000|2021-03-09 10:41:50|542.33|538.33|542|538|542.34|538.34|542|538|15
1615286520000|2021-03-09 10:42:00|542.01|538.01|541.88|537.88|542.03|538.03|541.81|537.81|13
1615286530000|2021-03-09 10:42:10|541.87|537.87|541.56|537.56|541.88|537.88|541.56|537.56|25
1615286540000|2021-03-09 10:42:20|541.52|537.52|541.52|537.52|541.52|537.52|541.46|537.46|18
1615286550000|2021-03-09 10:42:30|541.5|537.5|541.5|537.5|541.5|537.5|541.48|537.48|10
1615286560000|2021-03-09 10:42:40|541.49|537.49|541.73|537.73|541.74|537.74|541.47|537.47|20
1615286570000|2021-03-09 10:42:50|541.77|537.77|541.63|537.63|541.8|537.8|541.56|537.56|32
1615286580000|2021-03-09 10:43:00|541.61|537.61|541.96|537.96|541.96|537.96|541.6|537.6|27
1615286590000|2021-03-09 10:43:10|541.97|537.97|541.99|537.99|542.07|538.07|541.95|537.95|14
1615286600000|2021-03-09 10:43:20|542.03|538.03|542.23|538.23|542.23|538.23|542.03|538.03|23
1615286610000|2021-03-09 10:43:30|542.25|538.25|542.15|538.15|542.25|538.25|542.09|538.09|19
1615286620000|2021-03-09 10:43:40|542.17|538.17|542.1|538.1|542.17|538.17|542.05|538.05|13
1615286630000|2021-03-09 10:43:50|542.07|538.07|542.05|538.05|542.16|538.16|542.01|538.01|29
1615286640000|2021-03-09 10:44:00|541.99|537.99|541.96|537.96|542.03|538.03|541.92|537.92|26
1615286650000|2021-03-09 10:44:10|541.97|537.97|541.72|537.72|541.97|537.97|541.7|537.7|24
1615286660000|2021-03-09 10:44:20|541.73|537.73|541.46|537.46|541.73|537.73|541.4|537.4|29
1615286670000|2021-03-09 10:44:30|541.43|537.43|541.36|537.36|541.54|537.54|541.36|537.36|26
1615286680000|2021-03-09 10:44:40|541.37|537.37|541.35|537.35|541.44|537.44|541.35|537.35|20
1615286690000|2021-03-09 10:44:50|541.4|537.4|541.5|537.5|541.56|537.56|541.32|537.32|23
1615286700000|2021-03-09 10:45:00|541.47|537.47|541.84|537.84|542.02|538.02|541.47|537.47|25
1615286710000|2021-03-09 10:45:10|542.09|538.09|542.15|538.15|542.17|538.17|541.93|537.93|33
1615286720000|2021-03-09 10:45:20|542.18|538.18|542.38|538.38|542.38|538.38|542.18|538.18|29
1615286730000|2021-03-09 10:45:30|542.41|538.41|542.58|538.58|542.74|538.74|542.41|538.41|30
1615286740000|2021-03-09 10:45:40|542.59|538.59|542.59|538.59|542.75|538.75|542.57|538.57|23
1615286750000|2021-03-09 10:45:50|542.55|538.55|542.25|538.25|542.55|538.55|542.21|538.21|28
1615286760000|2021-03-09 10:46:00|542.23|538.23|542.09|538.09|542.35|538.35|542.07|538.07|31
1615286770000|2021-03-09 10:46:10|542.1|538.1|542.1|538.1|542.15|538.15|542.07|538.07|28
1615286780000|2021-03-09 10:46:20|542.07|538.07|542.06|538.06|542.11|538.11|542.02|538.02|19
1615286790000|2021-03-09 10:46:30|542.05|538.05|541.97|537.97|542.17|538.17|541.96|537.96|31
1615286800000|2021-03-09 10:46:40|541.96|537.96|541.73|537.73|541.98|537.98|541.72|537.72|25
1615286810000|2021-03-09 10:46:50|541.7|537.7|541.22|537.22|541.8|537.8|541.22|537.22|33
1615286820000|2021-03-09 10:47:00|541.24|537.24|541.09|537.09|541.25|537.25|541.08|537.08|22
1615286830000|2021-03-09 10:47:10|541.1|537.1|541.06|537.06|541.23|537.23|541.03|537.03|22
1615286840000|2021-03-09 10:47:20|541.04|537.04|541.24|537.24|541.3|537.3|541.04|537.04|23
1615286850000|2021-03-09 10:47:30|541.21|537.21|541.32|537.32|541.37|537.37|541.15|537.15|33
1615286860000|2021-03-09 10:47:40|541.34|537.34|541.49|537.49|541.51|537.51|541.27|537.27|34
1615286870000|2021-03-09 10:47:50|541.48|537.48|541.62|537.62|541.7|537.7|541.44|537.44|31
1615286880000|2021-03-09 10:48:00|541.67|537.67|541.77|537.77|541.86|537.86|541.67|537.67|27
1615286890000|2021-03-09 10:48:10|541.75|537.75|541.88|537.88|541.98|537.98|541.71|537.71|36
1615286900000|2021-03-09 10:48:20|541.93|537.93|541.94|537.94|541.97|537.97|541.87|537.87|31
1615286910000|2021-03-09 10:48:30|541.91|537.91|542.08|538.08|542.12|538.12|541.9|537.9|28
1615286920000|2021-03-09 10:48:40|542.1|538.1|542.03|538.03|542.11|538.11|542.03|538.03|23
1615286930000|2021-03-09 10:48:50|542.02|538.02|542.12|538.12|542.13|538.13|542.02|538.02|35
1615286940000|2021-03-09 10:49:00|542.11|538.11|542.13|538.13|542.14|538.14|542.09|538.09|22
1615286950000|2021-03-09 10:49:10|542.11|538.11|542.03|538.03|542.13|538.13|541.97|537.97|28
1615286960000|2021-03-09 10:49:20|542.06|538.06|541.85|537.85|542.08|538.08|541.79|537.79|28
1615286970000|2021-03-09 10:49:30|541.87|537.87|541.9|537.9|541.94|537.94|541.79|537.79|30
1615286980000|2021-03-09 10:49:40|541.91|537.91|541.97|537.97|542.04|538.04|541.89|537.89|25
1615286990000|2021-03-09 10:49:50|541.91|537.91|542.03|538.03|542.04|538.04|541.91|537.91|17
1615287000000|2021-03-09 10:50:00|542.02|538.02|542.07|538.07|542.15|538.15|541.93|537.93|31
1615287010000|2021-03-09 10:50:10|542.06|538.06|542.08|538.08|542.1|538.1|542.06|538.06|13
1615287020000|2021-03-09 10:50:20|542.09|538.09|542.02|538.02|542.11|538.11|541.95|537.95|16
1615287030000|2021-03-09 10:50:30|542.03|538.03|542.05|538.05|542.08|538.08|542.01|538.01|22
1615287040000|2021-03-09 10:50:40|542.07|538.07|542.03|538.03|542.08|538.08|541.99|537.99|22
1615287050000|2021-03-09 10:50:50|542.07|538.07|542.08|538.08|542.12|538.12|542.03|538.03|20
1615287060000|2021-03-09 10:51:00|542.09|538.09|542.15|538.15|542.15|538.15|542.07|538.07|20
1615287070000|2021-03-09 10:51:10|542.13|538.13|542.56|538.56|542.72|538.72|542.11|538.11|29
1615287080000|2021-03-09 10:51:20|542.61|538.61|542.61|538.61|542.63|538.63|542.54|538.54|10
1615287090000|2021-03-09 10:51:30|542.59|538.59|542.53|538.53|542.65|538.65|542.52|538.52|21
1615287100000|2021-03-09 10:51:40|542.54|538.54|542.25|538.25|542.54|538.54|542.25|538.25|24
1615287110000|2021-03-09 10:51:50|542.27|538.27|541.98|537.98|542.28|538.28|541.98|537.98|23
1615287120000|2021-03-09 10:52:00|542.07|538.07|541.76|537.76|542.07|538.07|541.72|537.72|27
1615287130000|2021-03-09 10:52:10|541.77|537.77|541.83|537.83|541.89|537.89|541.75|537.75|29
1615287140000|2021-03-09 10:52:20|541.78|537.78|541.85|537.85|541.91|537.91|541.78|537.78|25
1615287150000|2021-03-09 10:52:30|541.86|537.86|541.83|537.83|541.87|537.87|541.83|537.83|11
1615287160000|2021-03-09 10:52:40|541.89|537.89|542.04|538.04|542.04|538.04|541.85|537.85|25
1615287170000|2021-03-09 10:52:50|542.07|538.07|542.11|538.11|542.18|538.18|542.04|538.04|25
1615287180000|2021-03-09 10:53:00|542.09|538.09|542.45|538.45|542.45|538.45|542.05|538.05|26
1615287190000|2021-03-09 10:53:10|542.44|538.44|542.24|538.24|542.44|538.44|542.24|538.24|19
1615287200000|2021-03-09 10:53:20|542.21|538.21|542.28|538.28|542.28|538.28|542.17|538.17|24
1615287210000|2021-03-09 10:53:30|542.24|538.24|542.26|538.26|542.31|538.31|542.24|538.24|31
1615287220000|2021-03-09 10:53:40|542.28|538.28|542.47|538.47|542.56|538.56|542.28|538.28|25
1615287230000|2021-03-09 10:53:50|542.48|538.48|542.35|538.35|542.48|538.48|542.27|538.27|32
1615287240000|2021-03-09 10:54:00|542.28|538.28|542.35|538.35|542.41|538.41|542.27|538.27|22
1615287250000|2021-03-09 10:54:10|542.34|538.34|542.37|538.37|542.37|538.37|542.33|538.33|21
1615287260000|2021-03-09 10:54:20|542.36|538.36|542.6|538.6|542.64|538.64|542.35|538.35|25
1615287270000|2021-03-09 10:54:30|542.62|538.62|542.86|538.86|542.88|538.88|542.6|538.6|30
1615287280000|2021-03-09 10:54:40|542.87|538.87|542.88|538.88|542.89|538.89|542.73|538.73|32
1615287290000|2021-03-09 10:54:50|542.87|538.87|542.98|538.98|543.02|539.02|542.86|538.86|24
1615287300000|2021-03-09 10:55:00|543.04|539.04|543.01|539.01|543.05|539.05|542.97|538.97|30
1615287310000|2021-03-09 10:55:10|543.02|539.02|542.96|538.96|543.03|539.03|542.94|538.94|22
1615287320000|2021-03-09 10:55:20|542.94|538.94|542.51|538.51|542.94|538.94|542.51|538.51|35
1615287330000|2021-03-09 10:55:30|542.62|538.62|542.25|538.25|542.62|538.62|542.24|538.24|25
1615287340000|2021-03-09 10:55:40|542.22|538.22|542.23|538.23|542.33|538.33|542.15|538.15|22
1615287350000|2021-03-09 10:55:50|542.2|538.2|542.15|538.15|542.28|538.28|542.13|538.13|20
1615287360000|2021-03-09 10:56:00|542.16|538.16|542.3|538.3|542.3|538.3|542.15|538.15|23
1615287370000|2021-03-09 10:56:10|542.31|538.31|542.3|538.3|542.32|538.32|542.2|538.2|19
1615287380000|2021-03-09 10:56:20|542.28|538.28|542.39|538.39|542.44|538.44|542.28|538.28|29
1615287390000|2021-03-09 10:56:30|542.4|538.4|542.61|538.61|542.66|538.66|542.4|538.4|22
1615287400000|2021-03-09 10:56:40|542.6|538.6|542.63|538.63|542.64|538.64|542.6|538.6|10
1615287410000|2021-03-09 10:56:50|542.62|538.62|542.59|538.59|542.62|538.62|542.59|538.59|11
1615287420000|2021-03-09 10:57:00|542.6|538.6|542.59|538.59|542.6|538.6|542.58|538.58|7
1615287430000|2021-03-09 10:57:10|542.58|538.58|542.59|538.59|542.71|538.71|542.58|538.58|28
1615287440000|2021-03-09 10:57:20|542.61|538.61|542.61|538.61|542.63|538.63|542.59|538.59|15
1615287450000|2021-03-09 10:57:30|542.62|538.62|542.6|538.6|542.63|538.63|542.6|538.6|7
1615287460000|2021-03-09 10:57:40|542.61|538.61|542.63|538.63|542.64|538.64|542.6|538.6|18
1615287470000|2021-03-09 10:57:50|542.62|538.62|542.62|538.62|542.63|538.63|542.61|538.61|13
1615287480000|2021-03-09 10:58:00|542.63|538.63|542.77|538.77|542.84|538.84|542.62|538.62|25
1615287490000|2021-03-09 10:58:10|542.74|538.74|542.65|538.65|542.77|538.77|542.62|538.62|21
1615287500000|2021-03-09 10:58:20|542.63|538.63|542.35|538.35|542.64|538.64|542.27|538.27|27
1615287510000|2021-03-09 10:58:30|542.37|538.37|542.35|538.35|542.38|538.38|542.31|538.31|19
1615287520000|2021-03-09 10:58:40|542.36|538.36|542.45|538.45|542.52|538.52|542.35|538.35|20
1615287530000|2021-03-09 10:58:50|542.44|538.44|542.26|538.26|542.44|538.44|542.25|538.25|19
1615287540000|2021-03-09 10:59:00|542.25|538.25|542.22|538.22|542.27|538.27|542.19|538.19|15
1615287550000|2021-03-09 10:59:10|542.21|538.21|542.18|538.18|542.25|538.25|542.18|538.18|10
1615287560000|2021-03-09 10:59:20|542.17|538.17|542.13|538.13|542.2|538.2|542.13|538.13|21
1615287570000|2021-03-09 10:59:30|542.16|538.16|542.3|538.3|542.33|538.33|542.14|538.14|20
1615287580000|2021-03-09 10:59:40|542.29|538.29|542.48|538.48|542.48|538.48|542.28|538.28|26
1615287590000|2021-03-09 10:59:50|542.5|538.5|542.54|538.54|542.55|538.55|542.39|538.39|14
1615287600000|2021-03-09 11:00:00|542.53|538.53|542.23|538.23|542.53|538.53|542.22|538.22|19
1615287610000|2021-03-09 11:00:10|542.22|538.22|542.16|538.16|542.23|538.23|542.14|538.14|22
1615287620000|2021-03-09 11:00:20|542.19|538.19|542|538|542.19|538.19|542|538|16
1615287630000|2021-03-09 11:00:30|542.03|538.03|541.68|537.68|542.03|538.03|541.65|537.65|23
1615287640000|2021-03-09 11:00:40|541.67|537.67|541.75|537.75|541.83|537.83|541.63|537.63|31
1615287650000|2021-03-09 11:00:50|541.76|537.76|541.7|537.7|541.77|537.77|541.66|537.66|28
1615287660000|2021-03-09 11:01:00|541.69|537.69|541.5|537.5|541.74|537.74|541.5|537.5|32
1615287670000|2021-03-09 11:01:10|541.49|537.49|541.03|537.03|541.49|537.49|540.98|536.98|23
1615287680000|2021-03-09 11:01:20|540.97|536.97|540.91|536.91|541.02|537.02|540.89|536.89|19
1615287690000|2021-03-09 11:01:30|540.9|536.9|541.06|537.06|541.09|537.09|540.84|536.84|24
1615287700000|2021-03-09 11:01:40|541.05|537.05|540.92|536.92|541.05|537.05|540.92|536.92|20
1615287710000|2021-03-09 11:01:50|540.84|536.84|540.87|536.87|540.92|536.92|540.67|536.67|28
1615287720000|2021-03-09 11:02:00|540.93|536.93|541.07|537.07|541.07|537.07|540.93|536.93|25
1615287730000|2021-03-09 11:02:10|541.13|537.13|541.2|537.2|541.21|537.21|541.08|537.08|20
1615287740000|2021-03-09 11:02:20|541.22|537.22|541.54|537.54|541.58|537.58|541.22|537.22|26
1615287750000|2021-03-09 11:02:30|541.55|537.55|541.83|537.83|541.86|537.86|541.52|537.52|17
1615287760000|2021-03-09 11:02:40|541.78|537.78|541.97|537.97|541.98|537.98|541.78|537.78|22
1615287770000|2021-03-09 11:02:50|541.91|537.91|541.96|537.96|541.96|537.96|541.65|537.65|33
1615287780000|2021-03-09 11:03:00|542.04|538.04|542.16|538.16|542.16|538.16|541.98|537.98|30
1615287790000|2021-03-09 11:03:10|542.14|538.14|541.91|537.91|542.15|538.15|541.9|537.9|28
1615287800000|2021-03-09 11:03:20|541.84|537.84|541.94|537.94|542|538|541.79|537.79|23
1615287810000|2021-03-09 11:03:30|541.95|537.95|541.9|537.9|541.95|537.95|541.89|537.89|21
1615287820000|2021-03-09 11:03:40|541.89|537.89|541.86|537.86|541.92|537.92|541.84|537.84|22
1615287830000|2021-03-09 11:03:50|541.87|537.87|541.82|537.82|541.87|537.87|541.81|537.81|14
1615287840000|2021-03-09 11:04:00|541.81|537.81|541.99|537.99|542.02|538.02|541.81|537.81|29
1615287850000|2021-03-09 11:04:10|541.97|537.97|541.98|537.98|542|538|541.92|537.92|23
1615287860000|2021-03-09 11:04:20|542.06|538.06|542.07|538.07|542.08|538.08|542.04|538.04|11
1615287870000|2021-03-09 11:04:30|542.06|538.06|541.96|537.96|542.07|538.07|541.92|537.92|24
1615287880000|2021-03-09 11:04:40|541.99|537.99|541.92|537.92|541.99|537.99|541.88|537.88|25
1615287890000|2021-03-09 11:04:50|541.93|537.93|542.01|538.01|542.01|538.01|541.9|537.9|21
1615287900000|2021-03-09 11:05:00|542.02|538.02|542.17|538.17|542.18|538.18|542.02|538.02|21
1615287910000|2021-03-09 11:05:10|542.16|538.16|542.16|538.16|542.18|538.18|542.15|538.15|19
1615287920000|2021-03-09 11:05:20|542.15|538.15|541.94|537.94|542.15|538.15|541.93|537.93|24
1615287930000|2021-03-09 11:05:30|541.95|537.95|542.16|538.16|542.16|538.16|541.91|537.91|31
1615287940000|2021-03-09 11:05:40|542.13|538.13|542.19|538.19|542.22|538.22|542.13|538.13|17
1615287950000|2021-03-09 11:05:50|542.24|538.24|542.18|538.18|542.24|538.24|542.16|538.16|27
1615287960000|2021-03-09 11:06:00|542.19|538.19|542.2|538.2|542.22|538.22|542.18|538.18|16
1615287970000|2021-03-09 11:06:10|542.18|538.18|542.26|538.26|542.28|538.28|542.18|538.18|21
1615287980000|2021-03-09 11:06:20|542.3|538.3|542.54|538.54|542.54|538.54|542.29|538.29|22
1615287990000|2021-03-09 11:06:30|542.55|538.55|542.59|538.59|542.59|538.59|542.55|538.55|7
1615288000000|2021-03-09 11:06:40|542.58|538.58|542.5|538.5|542.59|538.59|542.48|538.48|16
1615288010000|2021-03-09 11:06:50|542.49|538.49|542.44|538.44|542.49|538.49|542.38|538.38|26
1615288020000|2021-03-09 11:07:00|542.46|538.46|542.48|538.48|542.51|538.51|542.45|538.45|22
1615288030000|2021-03-09 11:07:10|542.44|538.44|542.38|538.38|542.49|538.49|542.36|538.36|21
1615288040000|2021-03-09 11:07:20|542.35|538.35|541.86|537.86|542.37|538.37|541.74|537.74|25
1615288050000|2021-03-09 11:07:30|541.84|537.84|541.88|537.88|541.97|537.97|541.84|537.84|28
1615288060000|2021-03-09 11:07:40|541.89|537.89|542.18|538.18|542.23|538.23|541.86|537.86|21
1615288070000|2021-03-09 11:07:50|542.17|538.17|542.14|538.14|542.27|538.27|542.05|538.05|25
1615288080000|2021-03-09 11:08:00|542.11|538.11|542.36|538.36|542.42|538.42|542.06|538.06|32
1615288090000|2021-03-09 11:08:10|542.38|538.38|542.55|538.55|542.6|538.6|542.38|538.38|24
1615288100000|2021-03-09 11:08:20|542.54|538.54|542.58|538.58|542.62|538.62|542.52|538.52|20
1615288110000|2021-03-09 11:08:30|542.54|538.54|542.62|538.62|542.62|538.62|542.54|538.54|19
1615288120000|2021-03-09 11:08:40|542.69|538.69|542.81|538.81|542.83|538.83|542.68|538.68|16
1615288130000|2021-03-09 11:08:50|542.8|538.8|542.54|538.54|542.8|538.8|542.49|538.49|22
1615288140000|2021-03-09 11:09:00|542.44|538.44|542.65|538.65|542.65|538.65|542.44|538.44|29
1615288150000|2021-03-09 11:09:10|542.68|538.68|542.75|538.75|542.88|538.88|542.68|538.68|21
1615288160000|2021-03-09 11:09:20|542.73|538.73|542.78|538.78|542.79|538.79|542.72|538.72|19
1615288170000|2021-03-09 11:09:30|542.9|538.9|542.91|538.91|542.96|538.96|542.88|538.88|23
1615288180000|2021-03-09 11:09:40|542.9|538.9|542.77|538.77|542.95|538.95|542.77|538.77|18
1615288190000|2021-03-09 11:09:50|542.64|538.64|542.66|538.66|542.69|538.69|542.62|538.62|25
1615288200000|2021-03-09 11:10:00|542.65|538.65|542.85|538.85|542.85|538.85|542.65|538.65|27
1615288210000|2021-03-09 11:10:10|542.84|538.84|542.83|538.83|542.89|538.89|542.71|538.71|26
1615288220000|2021-03-09 11:10:20|542.82|538.82|542.85|538.85|542.97|538.97|542.77|538.77|26
1615288230000|2021-03-09 11:10:30|542.86|538.86|542.82|538.82|542.87|538.87|542.81|538.81|22
1615288240000|2021-03-09 11:10:40|542.81|538.81|542.84|538.84|542.87|538.87|542.81|538.81|26
1615288250000|2021-03-09 11:10:50|542.83|538.83|542.61|538.61|542.92|538.92|542.55|538.55|26
1615288260000|2021-03-09 11:11:00|542.58|538.58|542.23|538.23|542.61|538.61|542.22|538.22|32
1615288270000|2021-03-09 11:11:10|542.22|538.22|542.2|538.2|542.25|538.25|542.18|538.18|28
1615288280000|2021-03-09 11:11:20|542.19|538.19|542.33|538.33|542.36|538.36|542.19|538.19|34
1615288290000|2021-03-09 11:11:30|542.31|538.31|542.15|538.15|542.33|538.33|542.15|538.15|21
1615288300000|2021-03-09 11:11:40|542.14|538.14|542.09|538.09|542.19|538.19|542.09|538.09|17
1615288310000|2021-03-09 11:11:50|542.1|538.1|541.84|537.84|542.11|538.11|541.68|537.68|31
1615288320000|2021-03-09 11:12:00|541.82|537.82|541.78|537.78|541.85|537.85|541.78|537.78|19
1615288330000|2021-03-09 11:12:10|541.76|537.76|541.61|537.61|541.76|537.76|541.61|537.61|14
1615288340000|2021-03-09 11:12:20|541.62|537.62|541.39|537.39|541.67|537.67|541.39|537.39|29
1615288350000|2021-03-09 11:12:30|541.4|537.4|541.28|537.28|541.4|537.4|541.28|537.28|26
1615288360000|2021-03-09 11:12:40|541.26|537.26|541.18|537.18|541.3|537.3|541.07|537.07|18
1615288370000|2021-03-09 11:12:50|541.22|537.22|541.17|537.17|541.22|537.22|541.11|537.11|14
1615288380000|2021-03-09 11:13:00|541.16|537.16|541.16|537.16|541.3|537.3|540.99|536.99|25
1615288390000|2021-03-09 11:13:10|541.01|537.01|541.06|537.06|541.16|537.16|540.99|536.99|23
1615288400000|2021-03-09 11:13:20|541.07|537.07|541.35|537.35|541.35|537.35|541.06|537.06|20
1615288410000|2021-03-09 11:13:30|541.28|537.28|541.76|537.76|541.78|537.78|541.28|537.28|31
1615288420000|2021-03-09 11:13:40|541.7|537.7|541.84|537.84|541.88|537.88|541.7|537.7|23
1615288430000|2021-03-09 11:13:50|541.85|537.85|541.62|537.62|541.89|537.89|541.62|537.62|22
1615288440000|2021-03-09 11:14:00|541.6|537.6|541.49|537.49|541.62|537.62|541.45|537.45|21
1615288450000|2021-03-09 11:14:10|541.46|537.46|541.14|537.14|541.47|537.47|541.14|537.14|20
1615288460000|2021-03-09 11:14:20|541.17|537.17|541.16|537.16|541.24|537.24|541.14|537.14|15
1615288470000|2021-03-09 11:14:30|541.17|537.17|541.29|537.29|541.31|537.31|541.14|537.14|18
1615288480000|2021-03-09 11:14:40|541.3|537.3|541.32|537.32|541.33|537.33|541.3|537.3|12
1615288490000|2021-03-09 11:14:50|541.3|537.3|541.26|537.26|541.3|537.3|541.24|537.24|23
1615288500000|2021-03-09 11:15:00|541.27|537.27|541.47|537.47|541.47|537.47|541.27|537.27|16
1615288510000|2021-03-09 11:15:10|541.54|537.54|541.65|537.65|541.67|537.67|541.54|537.54|24
1615288520000|2021-03-09 11:15:20|541.67|537.67|541.81|537.81|541.82|537.82|541.65|537.65|21
1615288530000|2021-03-09 11:15:30|541.79|537.79|541.78|537.78|541.81|537.81|541.75|537.75|18
1615288540000|2021-03-09 11:15:40|541.77|537.77|542.02|538.02|542.05|538.05|541.73|537.73|20
1615288550000|2021-03-09 11:15:50|541.99|537.99|541.98|537.98|542.02|538.02|541.98|537.98|19
1615288560000|2021-03-09 11:16:00|541.96|537.96|541.54|537.54|541.96|537.96|541.49|537.49|30
1615288570000|2021-03-09 11:16:10|541.52|537.52|541.45|537.45|541.55|537.55|541.45|537.45|14
1615288580000|2021-03-09 11:16:20|541.42|537.42|541.43|537.43|541.51|537.51|541.4|537.4|20
1615288590000|2021-03-09 11:16:30|541.52|537.52|541.45|537.45|541.52|537.52|541.38|537.38|13
1615288600000|2021-03-09 11:16:40|541.44|537.44|541.52|537.52|541.54|537.54|541.44|537.44|13
1615288610000|2021-03-09 11:16:50|541.53|537.53|541.54|537.54|541.58|537.58|541.49|537.49|14
1615288620000|2021-03-09 11:17:00|541.72|537.72|541.99|537.99|542.02|538.02|541.72|537.72|20
1615288630000|2021-03-09 11:17:10|541.98|537.98|541.99|537.99|542.01|538.01|541.95|537.95|18
1615288640000|2021-03-09 11:17:20|541.98|537.98|541.84|537.84|541.98|537.98|541.84|537.84|23
1615288650000|2021-03-09 11:17:30|541.81|537.81|541.76|537.76|541.83|537.83|541.75|537.75|19
1615288660000|2021-03-09 11:17:40|541.75|537.75|541.7|537.7|541.76|537.76|541.69|537.69|13
1615288670000|2021-03-09 11:17:50|541.71|537.71|541.69|537.69|541.72|537.72|541.68|537.68|10
1615288680000|2021-03-09 11:18:00|541.67|537.67|541.59|537.59|541.67|537.67|541.59|537.59|5
1615288690000|2021-03-09 11:18:10|541.6|537.6|541.83|537.83|541.83|537.83|541.6|537.6|18
1615288700000|2021-03-09 11:18:20|541.84|537.84|541.86|537.86|541.92|537.92|541.81|537.81|22
1615288710000|2021-03-09 11:18:30|541.87|537.87|542.02|538.02|542.1|538.1|541.86|537.86|25
1615288720000|2021-03-09 11:18:40|541.95|537.95|542.32|538.32|542.34|538.34|541.95|537.95|16
1615288730000|2021-03-09 11:18:50|542.31|538.31|542.25|538.25|542.35|538.35|542.25|538.25|19
1615288740000|2021-03-09 11:19:00|542.24|538.24|542.05|538.05|542.24|538.24|542.04|538.04|23
1615288750000|2021-03-09 11:19:10|542.06|538.06|542.08|538.08|542.12|538.12|541.99|537.99|16
1615288760000|2021-03-09 11:19:20|542.07|538.07|542.02|538.02|542.09|538.09|542|538|14
1615288770000|2021-03-09 11:19:30|542.06|538.06|542.07|538.07|542.07|538.07|542.04|538.04|12
1615288780000|2021-03-09 11:19:40|542.06|538.06|541.92|537.92|542.06|538.06|541.84|537.84|21
1615288790000|2021-03-09 11:19:50|541.9|537.9|541.67|537.67|541.9|537.9|541.66|537.66|20
1615288800000|2021-03-09 11:20:00|541.65|537.65|541.7|537.7|541.74|537.74|541.59|537.59|21
1615288810000|2021-03-09 11:20:10|541.67|537.67|541.64|537.64|541.69|537.69|541.64|537.64|7
1615288820000|2021-03-09 11:20:20|541.63|537.63|541.59|537.59|541.72|537.72|541.5|537.5|16
1615288830000|2021-03-09 11:20:30|541.6|537.6|541.54|537.54|541.6|537.6|541.52|537.52|21
1615288840000|2021-03-09 11:20:40|541.5|537.5|541.49|537.49|541.55|537.55|541.48|537.48|13
1615288850000|2021-03-09 11:20:50|541.56|537.56|541.57|537.57|541.59|537.59|541.53|537.53|14
1615288860000|2021-03-09 11:21:00|541.62|537.62|541.83|537.83|541.86|537.86|541.62|537.62|21
1615288870000|2021-03-09 11:21:10|541.84|537.84|541.78|537.78|541.84|537.84|541.75|537.75|16
1615288880000|2021-03-09 11:21:20|541.76|537.76|541.76|537.76|541.79|537.79|541.71|537.71|17
1615288890000|2021-03-09 11:21:30|541.77|537.77|541.63|537.63|541.79|537.79|541.63|537.63|18
1615288900000|2021-03-09 11:21:40|541.62|537.62|541.56|537.56|541.62|537.62|541.51|537.51|21
1615288910000|2021-03-09 11:21:50|541.54|537.54|541.4|537.4|541.58|537.58|541.4|537.4|18
1615288920000|2021-03-09 11:22:00|541.48|537.48|541.45|537.45|541.52|537.52|541.4|537.4|20
1615288930000|2021-03-09 11:22:10|541.43|537.43|541.43|537.43|541.44|537.44|541.43|537.43|5
1615288940000|2021-03-09 11:22:20|541.44|537.44|541.42|537.42|541.46|537.46|541.36|537.36|15
1615288950000|2021-03-09 11:22:30|541.38|537.38|541.42|537.42|541.45|537.45|541.38|537.38|20
1615288960000|2021-03-09 11:22:40|541.43|537.43|541.39|537.39|541.44|537.44|541.38|537.38|12
1615288970000|2021-03-09 11:22:50|541.43|537.43|541.39|537.39|541.46|537.46|541.34|537.34|14
1615288980000|2021-03-09 11:23:00|541.4|537.4|541.61|537.61|541.64|537.64|541.37|537.37|24
1615288990000|2021-03-09 11:23:10|541.62|537.62|541.75|537.75|541.75|537.75|541.57|537.57|24
1615289000000|2021-03-09 11:23:20|541.74|537.74|541.56|537.56|541.76|537.76|541.47|537.47|20
1615289010000|2021-03-09 11:23:30|541.55|537.55|541.82|537.82|541.83|537.83|541.55|537.55|11
1615289020000|2021-03-09 11:23:40|541.83|537.83|541.45|537.45|541.83|537.83|541.4|537.4|27
1615289030000|2021-03-09 11:23:50|541.5|537.5|541.56|537.56|541.67|537.67|541.47|537.47|14
1615289040000|2021-03-09 11:24:00|541.55|537.55|541.17|537.17|541.55|537.55|541.12|537.12|21
1615289050000|2021-03-09 11:24:10|541.19|537.19|541.13|537.13|541.23|537.23|541.05|537.05|19
1615289060000|2021-03-09 11:24:20|541.11|537.11|540.98|536.98|541.13|537.13|540.98|536.98|22
1615289070000|2021-03-09 11:24:30|540.99|536.99|540.81|536.81|540.99|536.99|540.75|536.75|27
1615289080000|2021-03-09 11:24:40|540.8|536.8|540.63|536.63|540.81|536.81|540.59|536.59|16
1615289090000|2021-03-09 11:24:50|540.67|536.67|540.43|536.43|540.67|536.67|540.41|536.41|18
1615289100000|2021-03-09 11:25:00|540.38|536.38|539.99|535.99|540.48|536.48|539.99|535.99|18
1615289110000|2021-03-09 11:25:10|540.02|536.02|539.98|535.98|540.02|536.02|539.91|535.91|9
1615289120000|2021-03-09 11:25:20|539.97|535.97|539.96|535.96|540|536|539.93|535.93|11
1615289130000|2021-03-09 11:25:30|539.95|535.95|540.08|536.08|540.09|536.09|539.95|535.95|17
1615289140000|2021-03-09 11:25:40|540.03|536.03|540.16|536.16|540.16|536.16|540.02|536.02|24
1615289150000|2021-03-09 11:25:50|540.18|536.18|540.07|536.07|540.18|536.18|540.05|536.05|21
1615289160000|2021-03-09 11:26:00|540.08|536.08|540.12|536.12|540.17|536.17|540.03|536.03|27
1615289170000|2021-03-09 11:26:10|540.15|536.15|540.12|536.12|540.21|536.21|540.08|536.08|15
1615289180000|2021-03-09 11:26:20|540.11|536.11|539.78|535.78|540.12|536.12|539.78|535.78|24
1615289190000|2021-03-09 11:26:30|539.79|535.79|539.77|535.77|539.81|535.81|539.69|535.69|24
1615289200000|2021-03-09 11:26:40|539.88|535.88|539.81|535.81|539.96|535.96|539.75|535.75|25
1615289210000|2021-03-09 11:26:50|539.82|535.82|539.96|535.96|540.12|536.12|539.77|535.77|24
1615289220000|2021-03-09 11:27:00|539.98|535.98|539.94|535.94|540|536|539.88|535.88|22
1615289230000|2021-03-09 11:27:10|539.89|535.89|539.89|535.89|539.94|535.94|539.88|535.88|22
1615289240000|2021-03-09 11:27:20|539.88|535.88|539.7|535.7|539.88|535.88|539.66|535.66|15
1615289250000|2021-03-09 11:27:30|539.69|535.69|539.32|535.32|539.83|535.83|539.31|535.31|19
1615289260000|2021-03-09 11:27:40|539.46|535.46|539.1|535.1|539.46|535.46|539.1|535.1|23
1615289270000|2021-03-09 11:27:50|539.09|535.09|539.16|535.16|539.27|535.27|538.96|534.96|19
1615289280000|2021-03-09 11:28:00|539.25|535.25|539.13|535.13|539.25|535.25|539.12|535.12|20
1615289290000|2021-03-09 11:28:10|539.15|535.15|539.45|535.45|539.53|535.53|539.15|535.15|31
1615289300000|2021-03-09 11:28:20|539.46|535.46|539.46|535.46|539.47|535.47|539.43|535.43|15
1615289310000|2021-03-09 11:28:30|539.47|535.47|539.61|535.61|539.61|535.61|539.28|535.28|24
1615289320000|2021-03-09 11:28:40|539.6|535.6|539.67|535.67|539.68|535.68|539.6|535.6|17
1615289330000|2021-03-09 11:28:50|539.66|535.66|539.69|535.69|539.73|535.73|539.61|535.61|17
1615289340000|2021-03-09 11:29:00|539.7|535.7|540|536|540|536|539.7|535.7|18
1615289350000|2021-03-09 11:29:10|539.99|535.99|540.06|536.06|540.08|536.08|539.99|535.99|11
1615289360000|2021-03-09 11:29:20|540.07|536.07|540.08|536.08|540.09|536.09|540.04|536.04|14
1615289370000|2021-03-09 11:29:30|540.09|536.09|540.07|536.07|540.09|536.09|540.07|536.07|11
1615289380000|2021-03-09 11:29:40|540.08|536.08|539.99|535.99|540.09|536.09|539.97|535.97|15
1615289390000|2021-03-09 11:29:50|540.03|536.03|540.01|536.01|540.03|536.03|539.98|535.98|9
1615289400000|2021-03-09 11:30:00|540.03|536.03|539.99|535.99|540.05|536.05|539.98|535.98|10
1615289410000|2021-03-09 11:30:10|539.97|535.97|539.86|535.86|540.05|536.05|539.83|535.83|22
1615289420000|2021-03-09 11:30:20|539.88|535.88|539.82|535.82|539.88|535.88|539.79|535.79|15
1615289430000|2021-03-09 11:30:30|539.8|535.8|539.69|535.69|539.87|535.87|539.66|535.66|16
1615289440000|2021-03-09 11:30:40|539.71|535.71|539.64|535.64|539.71|535.71|539.59|535.59|23
1615289450000|2021-03-09 11:30:50|539.69|535.69|539.54|535.54|539.7|535.7|539.52|535.52|22
1615289460000|2021-03-09 11:31:00|539.61|535.61|539.55|535.55|539.67|535.67|539.51|535.51|22
1615289470000|2021-03-09 11:31:10|539.56|535.56|539.45|535.45|539.58|535.58|539.43|535.43|20
1615289480000|2021-03-09 11:31:20|539.44|535.44|539.36|535.36|539.45|535.45|539.36|535.36|14
1615289490000|2021-03-09 11:31:30|539.42|535.42|539.1|535.1|539.43|535.43|539.06|535.06|31
1615289500000|2021-03-09 11:31:40|539.15|535.15|538.9|534.9|539.16|535.16|538.89|534.89|27
1615289510000|2021-03-09 11:31:50|538.95|534.95|538.51|534.51|538.95|534.95|538.43|534.43|29
1615289520000|2021-03-09 11:32:00|538.45|534.45|538.33|534.33|538.46|534.46|538.21|534.21|21
1615289530000|2021-03-09 11:32:10|538.34|534.34|538.56|534.56|538.56|534.56|538.32|534.32|27
1615289540000|2021-03-09 11:32:20|538.6|534.6|538.59|534.59|538.71|534.71|538.59|534.59|23
1615289550000|2021-03-09 11:32:30|538.55|534.55|538.43|534.43|538.55|534.55|538.36|534.36|20
1615289560000|2021-03-09 11:32:40|538.44|534.44|538.4|534.4|538.47|534.47|538.31|534.31|26
1615289570000|2021-03-09 11:32:50|538.43|534.43|538.43|534.43|538.46|534.46|538.38|534.38|19
1615289580000|2021-03-09 11:33:00|538.44|534.44|538.51|534.51|538.53|534.53|538.44|534.44|25
1615289590000|2021-03-09 11:33:10|538.5|534.5|538.35|534.35|538.52|534.52|538.34|534.34|22
1615289600000|2021-03-09 11:33:20|538.37|534.37|538.44|534.44|538.46|534.46|538.36|534.36|16
1615289610000|2021-03-09 11:33:30|538.47|534.47|538.5|534.5|538.52|534.52|538.45|534.45|21
1615289620000|2021-03-09 11:33:40|538.51|534.51|538.54|534.54|538.55|534.55|538.51|534.51|14
1615289630000|2021-03-09 11:33:50|538.53|534.53|538.49|534.49|538.56|534.56|538.49|534.49|22
1615289640000|2021-03-09 11:34:00|538.5|534.5|538.76|534.76|538.81|534.81|538.49|534.49|29
1615289650000|2021-03-09 11:34:10|538.77|534.77|538.86|534.86|538.99|534.99|538.67|534.67|32
1615289660000|2021-03-09 11:34:20|538.91|534.91|538.73|534.73|538.93|534.93|538.68|534.68|27
1615289670000|2021-03-09 11:34:30|538.92|534.92|538.97|534.97|538.98|534.98|538.92|534.92|19
1615289680000|2021-03-09 11:34:40|538.95|534.95|538.95|534.95|539.01|535.01|538.93|534.93|21
1615289690000|2021-03-09 11:34:50|538.97|534.97|539.09|535.09|539.11|535.11|538.95|534.95|16
1615289700000|2021-03-09 11:35:00|539.1|535.1|539.61|535.61|539.62|535.62|539.08|535.08|18
1615289710000|2021-03-09 11:35:10|539.63|535.63|539.83|535.83|539.85|535.85|539.61|535.61|18
1615289720000|2021-03-09 11:35:20|539.84|535.84|539.85|535.85|539.89|535.89|539.79|535.79|11
1615289730000|2021-03-09 11:35:30|539.86|535.86|539.97|535.97|539.99|535.99|539.85|535.85|20
1615289740000|2021-03-09 11:35:40|539.96|535.96|539.64|535.64|539.96|535.96|539.61|535.61|24
1615289750000|2021-03-09 11:35:50|539.61|535.61|539.7|535.7|539.74|535.74|539.58|535.58|18
1615289760000|2021-03-09 11:36:00|539.69|535.69|539.87|535.87|539.87|535.87|539.69|535.69|11
1615289770000|2021-03-09 11:36:10|539.84|535.84|540.22|536.22|540.23|536.23|539.84|535.84|21
1615289780000|2021-03-09 11:36:20|540.21|536.21|540.32|536.32|540.33|536.33|540.21|536.21|11
1615289790000|2021-03-09 11:36:30|540.31|536.31|540.32|536.32|540.34|536.34|540.3|536.3|16
1615289800000|2021-03-09 11:36:40|540.33|536.33|540.42|536.42|540.46|536.46|540.33|536.33|25
1615289810000|2021-03-09 11:36:50|540.49|536.49|540.45|536.45|540.58|536.58|540.45|536.45|9
1615289820000|2021-03-09 11:37:00|540.46|536.46|540.56|536.56|540.64|536.64|540.39|536.39|23
1615289830000|2021-03-09 11:37:10|540.53|536.53|541.09|537.09|541.09|537.09|540.53|536.53|16
1615289840000|2021-03-09 11:37:20|541.08|537.08|541.18|537.18|541.29|537.29|541.06|537.06|18
1615289850000|2021-03-09 11:37:30|541.06|537.06|541.07|537.07|541.1|537.1|541.06|537.06|18
1615289860000|2021-03-09 11:37:40|541.06|537.06|541.09|537.09|541.12|537.12|541.05|537.05|20
1615289870000|2021-03-09 11:37:50|541.1|537.1|541.09|537.09|541.11|537.11|541.08|537.08|20
1615289880000|2021-03-09 11:38:00|541.1|537.1|541.13|537.13|541.15|537.15|541.07|537.07|17
1615289890000|2021-03-09 11:38:10|541.21|537.21|541.21|537.21|541.21|537.21|541.19|537.19|13
1615289900000|2021-03-09 11:38:20|541.2|537.2|541.2|537.2|541.22|537.22|541.19|537.19|13
1615289910000|2021-03-09 11:38:30|541.21|537.21|541.18|537.18|541.22|537.22|541.16|537.16|15
1615289920000|2021-03-09 11:38:40|541.17|537.17|541.04|537.04|541.17|537.17|540.92|536.92|27
1615289930000|2021-03-09 11:38:50|541.03|537.03|540.9|536.9|541.11|537.11|540.86|536.86|28
1615289940000|2021-03-09 11:39:00|541.06|537.06|541.35|537.35|541.36|537.36|540.98|536.98|23
1615289950000|2021-03-09 11:39:10|541.36|537.36|541.45|537.45|541.45|537.45|541.35|537.35|23
1615289960000|2021-03-09 11:39:20|541.46|537.46|541.39|537.39|541.55|537.55|541.08|537.08|31
1615289970000|2021-03-09 11:39:30|541.38|537.38|541.38|537.38|541.41|537.41|541.14|537.14|23
1615289980000|2021-03-09 11:39:40|541.36|537.36|541.36|537.36|541.43|537.43|541.35|537.35|21
1615289990000|2021-03-09 11:39:50|541.38|537.38|541.18|537.18|541.39|537.39|541.1|537.1|21
1615290000000|2021-03-09 11:40:00|541.2|537.2|541.37|537.37|541.39|537.39|541.19|537.19|27
1615290010000|2021-03-09 11:40:10|541.36|537.36|541.4|537.4|541.4|537.4|541.35|537.35|20
1615290020000|2021-03-09 11:40:20|541.38|537.38|541.4|537.4|541.4|537.4|541.37|537.37|11
1615290030000|2021-03-09 11:40:30|541.39|537.39|541.4|537.4|541.4|537.4|541.39|537.39|4
1615290040000|2021-03-09 11:40:40|541.39|537.39|541.1|537.1|541.4|537.4|541.09|537.09|25
1615290050000|2021-03-09 11:40:50|541.09|537.09|541.18|537.18|541.24|537.24|541.09|537.09|29
1615290060000|2021-03-09 11:41:00|541.17|537.17|541.21|537.21|541.37|537.37|541.11|537.11|25
1615290070000|2021-03-09 11:41:10|541.2|537.2|541.47|537.47|541.48|537.48|541.19|537.19|26
1615290080000|2021-03-09 11:41:20|541.48|537.48|541.6|537.6|541.6|537.6|541.47|537.47|24
1615290090000|2021-03-09 11:41:30|541.59|537.59|541.73|537.73|541.73|537.73|541.59|537.59|14
1615290100000|2021-03-09 11:41:40|541.74|537.74|541.75|537.75|541.76|537.76|541.72|537.72|14
1615290110000|2021-03-09 11:41:50|541.76|537.76|541.66|537.66|541.76|537.76|541.56|537.56|16
1615290120000|2021-03-09 11:42:00|541.65|537.65|541.49|537.49|541.73|537.73|541.49|537.49|31
1615290130000|2021-03-09 11:42:10|541.47|537.47|541.57|537.57|541.59|537.59|541.42|537.42|20
1615290140000|2021-03-09 11:42:20|541.55|537.55|541.23|537.23|541.55|537.55|541.2|537.2|24
1615290150000|2021-03-09 11:42:30|541.22|537.22|541.44|537.44|541.44|537.44|541.19|537.19|26
1615290160000|2021-03-09 11:42:40|541.39|537.39|541.32|537.32|541.39|537.39|541.32|537.32|8
1615290170000|2021-03-09 11:42:50|541.31|537.31|541.28|537.28|541.31|537.31|541.24|537.24|17
1615290180000|2021-03-09 11:43:00|541.3|537.3|541.31|537.31|541.34|537.34|541.27|537.27|22
1615290190000|2021-03-09 11:43:10|541.3|537.3|541.32|537.32|541.33|537.33|541.26|537.26|27
1615290200000|2021-03-09 11:43:20|541.31|537.31|541.24|537.24|541.31|537.31|541.23|537.23|11
1615290210000|2021-03-09 11:43:30|541.23|537.23|541.04|537.04|541.24|537.24|541.04|537.04|10
1615290220000|2021-03-09 11:43:40|541.05|537.05|540.94|536.94|541.07|537.07|540.82|536.82|28
1615290230000|2021-03-09 11:43:50|540.93|536.93|540.84|536.84|540.94|536.94|540.84|536.84|20
1615290240000|2021-03-09 11:44:00|541|537|540.92|536.92|541|537|540.85|536.85|23
1615290250000|2021-03-09 11:44:10|540.93|536.93|541.09|537.09|541.1|537.1|540.91|536.91|21
1615290260000|2021-03-09 11:44:20|541.11|537.11|541.17|537.17|541.17|537.17|541.1|537.1|8
1615290270000|2021-03-09 11:44:30|541.18|537.18|541.19|537.19|541.19|537.19|541.15|537.15|22
1615290280000|2021-03-09 11:44:40|541.2|537.2|541.2|537.2|541.21|537.21|541.1|537.1|17
1615290290000|2021-03-09 11:44:50|541.19|537.19|541.19|537.19|541.21|537.21|541.15|537.15|16
1615290300000|2021-03-09 11:45:00|541.21|537.21|541.03|537.03|541.21|537.21|541.01|537.01|24
1615290310000|2021-03-09 11:45:10|541.04|537.04|541.05|537.05|541.07|537.07|541.04|537.04|20
1615290320000|2021-03-09 11:45:20|541.03|537.03|541.05|537.05|541.05|537.05|541.01|537.01|23
1615290330000|2021-03-09 11:45:30|541.04|537.04|540.88|536.88|541.06|537.06|540.86|536.86|18
1615290340000|2021-03-09 11:45:40|540.91|536.91|540.85|536.85|540.92|536.92|540.84|536.84|19
1615290350000|2021-03-09 11:45:50|540.86|536.86|540.96|536.96|540.98|536.98|540.86|536.86|26
1615290360000|2021-03-09 11:46:00|540.87|536.87|540.56|536.56|540.87|536.87|540.56|536.56|24
1615290370000|2021-03-09 11:46:10|540.52|536.52|540.42|536.42|540.56|536.56|540.34|536.34|21
1615290380000|2021-03-09 11:46:20|540.38|536.38|540.51|536.51|540.51|536.51|540.37|536.37|18
1615290390000|2021-03-09 11:46:30|540.49|536.49|540.39|536.39|540.49|536.49|540.32|536.32|29
1615290400000|2021-03-09 11:46:40|540.4|536.4|540.46|536.46|540.51|536.51|540.4|536.4|20
1615290410000|2021-03-09 11:46:50|540.45|536.45|540.43|536.43|540.48|536.48|540.38|536.38|20
1615290420000|2021-03-09 11:47:00|540.42|536.42|540.5|536.5|540.5|536.5|540.41|536.41|13
1615290430000|2021-03-09 11:47:10|540.51|536.51|540.35|536.35|540.51|536.51|540.35|536.35|14
1615290440000|2021-03-09 11:47:20|540.34|536.34|540.27|536.27|540.34|536.34|540.27|536.27|9
1615290450000|2021-03-09 11:47:30|540.28|536.28|540.32|536.32|540.33|536.33|540.22|536.22|22
1615290460000|2021-03-09 11:47:40|540.33|536.33|540.32|536.32|540.34|536.34|540.3|536.3|21
1615290470000|2021-03-09 11:47:50|540.3|536.3|540.27|536.27|540.33|536.33|540.25|536.25|19
1615290480000|2021-03-09 11:48:00|540.28|536.28|540.34|536.34|540.35|536.35|540.27|536.27|22
1615290490000|2021-03-09 11:48:10|540.33|536.33|540.14|536.14|540.36|536.36|540.13|536.13|23
1615290500000|2021-03-09 11:48:20|540.15|536.15|540.11|536.11|540.16|536.16|540.09|536.09|22
1615290510000|2021-03-09 11:48:30|540.12|536.12|540.02|536.02|540.12|536.12|539.98|535.98|22
1615290520000|2021-03-09 11:48:40|540.01|536.01|539.92|535.92|540.02|536.02|539.89|535.89|27
1615290530000|2021-03-09 11:48:50|539.91|535.91|539.88|535.88|539.99|535.99|539.86|535.86|24
1615290540000|2021-03-09 11:49:00|539.89|535.89|540.17|536.17|540.18|536.18|539.86|535.86|24
1615290550000|2021-03-09 11:49:10|540.2|536.2|540.63|536.63|540.64|536.64|540.19|536.19|23
1615290560000|2021-03-09 11:49:20|540.62|536.62|540.74|536.74|540.74|536.74|540.62|536.62|16
1615290570000|2021-03-09 11:49:30|540.73|536.73|540.73|536.73|540.77|536.77|540.69|536.69|12
1615290580000|2021-03-09 11:49:40|540.74|536.74|540.74|536.74|540.79|536.79|540.7|536.7|20
1615290590000|2021-03-09 11:49:50|540.72|536.72|540.67|536.67|540.73|536.73|540.62|536.62|20
1615290600000|2021-03-09 11:50:00|540.74|536.74|540.65|536.65|540.74|536.74|540.65|536.65|16
1615290610000|2021-03-09 11:50:10|540.67|536.67|540.92|536.92|540.92|536.92|540.67|536.67|21
1615290620000|2021-03-09 11:50:20|540.93|536.93|540.9|536.9|541|537|540.86|536.86|29
1615290630000|2021-03-09 11:50:30|540.88|536.88|541.4|537.4|541.43|537.43|540.87|536.87|19
1615290640000|2021-03-09 11:50:40|541.39|537.39|541.09|537.09|541.4|537.4|541.09|537.09|13
1615290650000|2021-03-09 11:50:50|541.1|537.1|541.24|537.24|541.24|537.24|541.1|537.1|13
1615290660000|2021-03-09 11:51:00|541.26|537.26|541.43|537.43|541.43|537.43|541.26|537.26|14
1615290670000|2021-03-09 11:51:10|541.44|537.44|541.53|537.53|541.56|537.56|541.44|537.44|22
1615290680000|2021-03-09 11:51:20|541.54|537.54|541.31|537.31|541.54|537.54|541.31|537.31|20
1615290690000|2021-03-09 11:51:30|541.34|537.34|541.38|537.38|541.41|537.41|541.33|537.33|23
1615290700000|2021-03-09 11:51:40|541.39|537.39|541.43|537.43|541.43|537.43|541.36|537.36|18
1615290710000|2021-03-09 11:51:50|541.42|537.42|541.42|537.42|541.43|537.43|541.39|537.39|19
1615290720000|2021-03-09 11:52:00|541.43|537.43|541.37|537.37|541.46|537.46|541.36|537.36|19
1615290730000|2021-03-09 11:52:10|541.38|537.38|541.43|537.43|541.46|537.46|541.3|537.3|18
1615290740000|2021-03-09 11:52:20|541.42|537.42|541.29|537.29|541.42|537.42|541.28|537.28|16
1615290750000|2021-03-09 11:52:30|541.3|537.3|541.4|537.4|541.41|537.41|541.3|537.3|13
1615290760000|2021-03-09 11:52:40|541.39|537.39|541.45|537.45|541.5|537.5|541.34|537.34|20
1615290770000|2021-03-09 11:52:50|541.46|537.46|541.46|537.46|541.46|537.46|541.44|537.44|3
1615290780000|2021-03-09 11:53:00|541.47|537.47|541.28|537.28|541.47|537.47|541.26|537.26|33
1615290790000|2021-03-09 11:53:10|541.32|537.32|541.06|537.06|541.32|537.32|541.06|537.06|27
1615290800000|2021-03-09 11:53:20|541.04|537.04|540.97|536.97|541.04|537.04|540.96|536.96|17
1615290810000|2021-03-09 11:53:30|540.96|536.96|541.23|537.23|541.28|537.28|540.93|536.93|27
1615290820000|2021-03-09 11:53:40|541.24|537.24|541.36|537.36|541.37|537.37|541.19|537.19|21
1615290830000|2021-03-09 11:53:50|541.32|537.32|541.48|537.48|541.49|537.49|541.32|537.32|6
1615290840000|2021-03-09 11:54:00|541.44|537.44|541.56|537.56|541.97|537.97|541.44|537.44|29
1615290850000|2021-03-09 11:54:10|541.55|537.55|541.81|537.81|541.81|537.81|541.54|537.54|29
1615290860000|2021-03-09 11:54:20|541.82|537.82|541.78|537.78|541.87|537.87|541.73|537.73|22
1615290870000|2021-03-09 11:54:30|541.77|537.77|541.77|537.77|541.84|537.84|541.76|537.76|29
1615290880000|2021-03-09 11:54:40|541.74|537.74|541.92|537.92|541.96|537.96|541.74|537.74|29
1615290890000|2021-03-09 11:54:50|541.93|537.93|542.08|538.08|542.08|538.08|541.92|537.92|13
1615290900000|2021-03-09 11:55:00|542.07|538.07|541.94|537.94|542.09|538.09|541.93|537.93|10
1615290910000|2021-03-09 11:55:10|541.95|537.95|541.67|537.67|541.97|537.97|541.66|537.66|22
1615290920000|2021-03-09 11:55:20|541.66|537.66|541.59|537.59|541.67|537.67|541.59|537.59|18
1615290930000|2021-03-09 11:55:30|541.55|537.55|541.44|537.44|541.58|537.58|541.42|537.42|23
1615290940000|2021-03-09 11:55:40|541.43|537.43|541.47|537.47|541.53|537.53|541.43|537.43|22
1615290950000|2021-03-09 11:55:50|541.48|537.48|541.52|537.52|541.53|537.53|541.47|537.47|15
1615290960000|2021-03-09 11:56:00|541.53|537.53|541.46|537.46|541.53|537.53|541.44|537.44|18
1615290970000|2021-03-09 11:56:10|541.47|537.47|541.53|537.53|541.56|537.56|541.44|537.44|18
1615290980000|2021-03-09 11:56:20|541.51|537.51|541.54|537.54|541.57|537.57|541.51|537.51|22
1615290990000|2021-03-09 11:56:30|541.55|537.55|541.59|537.59|541.66|537.66|541.52|537.52|23
1615291000000|2021-03-09 11:56:40|541.6|537.6|541.6|537.6|541.62|537.62|541.58|537.58|14
1615291010000|2021-03-09 11:56:50|541.62|537.62|541.59|537.59|541.62|537.62|541.58|537.58|12
1615291020000|2021-03-09 11:57:00|541.6|537.6|541.53|537.53|541.6|537.6|541.5|537.5|13
1615291030000|2021-03-09 11:57:10|541.5|537.5|541.52|537.52|541.56|537.56|541.47|537.47|14
1615291040000|2021-03-09 11:57:20|541.47|537.47|541.12|537.12|541.49|537.49|541.12|537.12|21
1615291050000|2021-03-09 11:57:30|541.11|537.11|541.07|537.07|541.19|537.19|541.05|537.05|24
1615291060000|2021-03-09 11:57:40|541.12|537.12|541.26|537.26|541.32|537.32|541.12|537.12|16
1615291070000|2021-03-09 11:57:50|541.29|537.29|541.39|537.39|541.41|537.41|541.25|537.25|27
1615291080000|2021-03-09 11:58:00|541.47|537.47|541.54|537.54|541.55|537.55|541.47|537.47|8
1615291090000|2021-03-09 11:58:10|541.55|537.55|541.69|537.69|541.7|537.7|541.55|537.55|23
1615291100000|2021-03-09 11:58:20|541.75|537.75|541.79|537.79|541.81|537.81|541.67|537.67|21
1615291110000|2021-03-09 11:58:30|541.8|537.8|541.75|537.75|541.82|537.82|541.72|537.72|27
1615291120000|2021-03-09 11:58:40|541.71|537.71|541.71|537.71|541.78|537.78|541.7|537.7|22
1615291130000|2021-03-09 11:58:50|541.7|537.7|541.73|537.73|541.74|537.74|541.69|537.69|24
1615291140000|2021-03-09 11:59:00|541.7|537.7|541.42|537.42|541.7|537.7|541.42|537.42|23
1615291150000|2021-03-09 11:59:10|541.4|537.4|541.58|537.58|541.58|537.58|541.38|537.38|29
1615291160000|2021-03-09 11:59:20|541.53|537.53|541.77|537.77|541.78|537.78|541.53|537.53|27
1615291170000|2021-03-09 11:59:30|541.79|537.79|541.81|537.81|541.88|537.88|541.77|537.77|25
1615291180000|2021-03-09 11:59:40|541.82|537.82|541.71|537.71|541.89|537.89|541.68|537.68|26
1615291190000|2021-03-09 11:59:50|541.7|537.7|541.73|537.73|541.77|537.77|541.62|537.62|20
1615291200000|2021-03-09 12:00:00|541.71|537.71|541.36|537.36|541.76|537.76|541.35|537.35|31
1615291210000|2021-03-09 12:00:10|541.35|537.35|541.46|537.46|541.48|537.48|541.3|537.3|29
1615291220000|2021-03-09 12:00:20|541.45|537.45|541.57|537.57|541.57|537.57|541.07|537.07|35
1615291230000|2021-03-09 12:00:30|541.64|537.64|541.58|537.58|541.71|537.71|541.51|537.51|31
1615291240000|2021-03-09 12:00:40|541.52|537.52|541.68|537.68|541.71|537.71|541.45|537.45|33
1615291250000|2021-03-09 12:00:50|541.69|537.69|541.57|537.57|541.72|537.72|541.37|537.37|30
1615291260000|2021-03-09 12:01:00|541.56|537.56|541.48|537.48|541.61|537.61|541.48|537.48|32
1615291270000|2021-03-09 12:01:10|541.44|537.44|541.42|537.42|541.51|537.51|541.34|537.34|30
1615291280000|2021-03-09 12:01:20|541.41|537.41|541.23|537.23|541.46|537.46|541.13|537.13|30
1615291290000|2021-03-09 12:01:30|541.25|537.25|541.37|537.37|541.37|537.37|541.2|537.2|24
1615291300000|2021-03-09 12:01:40|541.4|537.4|541.41|537.41|541.48|537.48|541.38|537.38|10
1615291310000|2021-03-09 12:01:50|541.39|537.39|541.43|537.43|541.45|537.45|541.39|537.39|18
1615291320000|2021-03-09 12:02:00|541.44|537.44|541.42|537.42|541.49|537.49|541.42|537.42|13
1615291330000|2021-03-09 12:02:10|541.41|537.41|541.41|537.41|541.44|537.44|541.39|537.39|11
1615291340000|2021-03-09 12:02:20|541.4|537.4|541.4|537.4|541.41|537.41|541.39|537.39|8
1615291350000|2021-03-09 12:02:30|541.38|537.38|541.03|537.03|541.41|537.41|541.03|537.03|25
1615291360000|2021-03-09 12:02:40|540.99|536.99|541.05|537.05|541.05|537.05|540.98|536.98|6
1615291370000|2021-03-09 12:02:50|541.04|537.04|541.11|537.11|541.14|537.14|541.01|537.01|14
1615291380000|2021-03-09 12:03:00|541.12|537.12|541.03|537.03|541.12|537.12|541.03|537.03|20
1615291390000|2021-03-09 12:03:10|541.04|537.04|541.07|537.07|541.08|537.08|541.03|537.03|14
1615291400000|2021-03-09 12:03:20|541.05|537.05|541.09|537.09|541.12|537.12|541.05|537.05|10
1615291410000|2021-03-09 12:03:30|541.12|537.12|541.11|537.11|541.12|537.12|541.07|537.07|18
1615291420000|2021-03-09 12:03:40|541.17|537.17|541.56|537.56|541.56|537.56|541.12|537.12|25
1615291430000|2021-03-09 12:03:50|541.58|537.58|541.67|537.67|541.67|537.67|541.53|537.53|17
1615291440000|2021-03-09 12:04:00|541.58|537.58|541.98|537.98|542.02|538.02|541.58|537.58|27
1615291450000|2021-03-09 12:04:10|542.05|538.05|542.2|538.2|542.25|538.25|541.95|537.95|19
1615291460000|2021-03-09 12:04:20|542.21|538.21|542.49|538.49|542.53|538.53|542.18|538.18|24
1615291470000|2021-03-09 12:04:30|542.53|538.53|542.49|538.49|542.56|538.56|542.46|538.46|13
1615291480000|2021-03-09 12:04:40|542.5|538.5|542.69|538.69|542.91|538.91|542.5|538.5|17
1615291490000|2021-03-09 12:04:50|542.71|538.71|543.02|539.02|543.07|539.07|542.71|538.71|19
1615291500000|2021-03-09 12:05:00|543.03|539.03|543.28|539.28|543.32|539.32|542.96|538.96|24
1615291510000|2021-03-09 12:05:10|543.24|539.24|542.95|538.95|543.24|539.24|542.82|538.82|33
1615291520000|2021-03-09 12:05:20|542.94|538.94|542.59|538.59|542.96|538.96|542.59|538.59|30
1615291530000|2021-03-09 12:05:30|542.6|538.6|542.36|538.36|542.68|538.68|542.34|538.34|35
1615291540000|2021-03-09 12:05:40|542.35|538.35|542.24|538.24|542.43|538.43|542.19|538.19|36
1615291550000|2021-03-09 12:05:50|542.2|538.2|541.75|537.75|542.34|538.34|541.75|537.75|27
1615291560000|2021-03-09 12:06:00|541.83|537.83|541.57|537.57|541.83|537.83|541.57|537.57|27
1615291570000|2021-03-09 12:06:10|541.56|537.56|541.22|537.22|541.56|537.56|541.18|537.18|24
1615291580000|2021-03-09 12:06:20|541.19|537.19|541.2|537.2|541.32|537.32|541.13|537.13|25
1615291590000|2021-03-09 12:06:30|541.26|537.26|541.14|537.14|541.33|537.33|541.12|537.12|32
1615291600000|2021-03-09 12:06:40|541.13|537.13|541.09|537.09|541.14|537.14|541.06|537.06|17
1615291610000|2021-03-09 12:06:50|541.14|537.14|541.02|537.02|541.14|537.14|540.9|536.9|16
1615291620000|2021-03-09 12:07:00|541.03|537.03|541.05|537.05|541.08|537.08|541.03|537.03|8
1615291630000|2021-03-09 12:07:10|541.03|537.03|541.03|537.03|541.05|537.05|540.98|536.98|16
1615291640000|2021-03-09 12:07:20|541.02|537.02|541.02|537.02|541.04|537.04|541.01|537.01|8
1615291650000|2021-03-09 12:07:30|540.96|536.96|540.78|536.78|541.01|537.01|540.77|536.77|21
1615291660000|2021-03-09 12:07:40|540.77|536.77|540.59|536.59|540.77|536.77|540.59|536.59|9
1615291670000|2021-03-09 12:07:50|540.58|536.58|540.59|536.59|540.64|536.64|540.55|536.55|13
1615291680000|2021-03-09 12:08:00|540.58|536.58|540.7|536.7|540.7|536.7|540.46|536.46|29
1615291690000|2021-03-09 12:08:10|540.73|536.73|540.72|536.72|540.75|536.75|540.65|536.65|27
1615291700000|2021-03-09 12:08:20|540.73|536.73|540.76|536.76|540.76|536.76|540.66|536.66|17
1615291710000|2021-03-09 12:08:30|540.72|536.72|540.6|536.6|540.73|536.73|540.59|536.59|18
1615291720000|2021-03-09 12:08:40|540.64|536.64|540.55|536.55|540.65|536.65|540.53|536.53|19
1615291730000|2021-03-09 12:08:50|540.56|536.56|540.38|536.38|540.61|536.61|540.38|536.38|16
1615291740000|2021-03-09 12:09:00|540.37|536.37|540.4|536.4|540.4|536.4|540.35|536.35|21
1615291750000|2021-03-09 12:09:10|540.41|536.41|540.37|536.37|540.49|536.49|540.23|536.23|30
1615291760000|2021-03-09 12:09:20|540.38|536.38|540.45|536.45|540.49|536.49|540.33|536.33|26
1615291770000|2021-03-09 12:09:30|540.44|536.44|540.55|536.55|540.59|536.59|540.43|536.43|30
1615291780000|2021-03-09 12:09:40|540.56|536.56|540.53|536.53|540.56|536.56|540.51|536.51|14
1615291790000|2021-03-09 12:09:50|540.54|536.54|540.51|536.51|540.58|536.58|540.51|536.51|23
1615291800000|2021-03-09 12:10:00|540.52|536.52|540.49|536.49|540.55|536.55|540.46|536.46|23
1615291810000|2021-03-09 12:10:10|540.5|536.5|540.57|536.57|540.59|536.59|540.42|536.42|24
1615291820000|2021-03-09 12:10:20|540.55|536.55|540.37|536.37|540.57|536.57|540.37|536.37|25
1615291830000|2021-03-09 12:10:30|540.38|536.38|540.23|536.23|540.39|536.39|540.16|536.16|22
1615291840000|2021-03-09 12:10:40|540.21|536.21|540.1|536.1|540.21|536.21|540.1|536.1|31
1615291850000|2021-03-09 12:10:50|540.11|536.11|540.03|536.03|540.14|536.14|540.02|536.02|20
1615291860000|2021-03-09 12:11:00|540|536|540.04|536.04|540.21|536.21|539.99|535.99|17
1615291870000|2021-03-09 12:11:10|540.08|536.08|539.92|535.92|540.08|536.08|539.9|535.9|31
1615291880000|2021-03-09 12:11:20|539.91|535.91|539.9|535.9|539.95|535.95|539.87|535.87|25
1615291890000|2021-03-09 12:11:30|539.91|535.91|540.08|536.08|540.08|536.08|539.9|535.9|20
1615291900000|2021-03-09 12:11:40|540.09|536.09|540.05|536.05|540.1|536.1|540.03|536.03|19
1615291910000|2021-03-09 12:11:50|540.08|536.08|540.17|536.17|540.2|536.2|540.05|536.05|17
1615291920000|2021-03-09 12:12:00|540.19|536.19|540.45|536.45|540.45|536.45|540.19|536.19|22
1615291930000|2021-03-09 12:12:10|540.46|536.46|540.41|536.41|540.47|536.47|540.4|536.4|16
1615291940000|2021-03-09 12:12:20|540.4|536.4|540.14|536.14|540.4|536.4|540.14|536.14|15
1615291950000|2021-03-09 12:12:30|540.19|536.19|539.92|535.92|540.19|536.19|539.91|535.91|16
1615291960000|2021-03-09 12:12:40|539.91|535.91|539.92|535.92|539.94|535.94|539.86|535.86|18
1615291970000|2021-03-09 12:12:50|539.91|535.91|539.92|535.92|539.95|535.95|539.91|535.91|7
1615291980000|2021-03-09 12:13:00|539.93|535.93|540.17|536.17|540.26|536.26|539.9|535.9|28
1615291990000|2021-03-09 12:13:10|540.2|536.2|540.22|536.22|540.22|536.22|540.16|536.16|24
1615292000000|2021-03-09 12:13:20|540.18|536.18|540.29|536.29|540.31|536.31|540.14|536.14|27
1615292010000|2021-03-09 12:13:30|540.25|536.25|540.29|536.29|540.31|536.31|540.25|536.25|16
1615292020000|2021-03-09 12:13:40|540.3|536.3|540.31|536.31|540.32|536.32|540.28|536.28|14
1615292030000|2021-03-09 12:13:50|540.28|536.28|540.32|536.32|540.32|536.32|540.27|536.27|9
1615292040000|2021-03-09 12:14:00|540.36|536.36|540.89|536.89|540.91|536.91|540.36|536.36|31
1615292050000|2021-03-09 12:14:10|540.87|536.87|541.01|537.01|541.02|537.02|540.84|536.84|24
1615292060000|2021-03-09 12:14:20|540.96|536.96|540.86|536.86|541.02|537.02|540.85|536.85|24
1615292070000|2021-03-09 12:14:30|540.87|536.87|541.01|537.01|541.02|537.02|540.86|536.86|23
1615292080000|2021-03-09 12:14:40|541.03|537.03|541.01|537.01|541.04|537.04|540.94|536.94|13
1615292090000|2021-03-09 12:14:50|541|537|541.04|537.04|541.04|537.04|540.96|536.96|14
1615292100000|2021-03-09 12:15:00|541.03|537.03|541.22|537.22|541.25|537.25|541.03|537.03|26
1615292110000|2021-03-09 12:15:10|541.23|537.23|541.3|537.3|541.39|537.39|541.15|537.15|21
1615292120000|2021-03-09 12:15:20|541.4|537.4|541.44|537.44|541.45|537.45|541.25|537.25|21
1615292130000|2021-03-09 12:15:30|541.41|537.41|541.17|537.17|541.41|537.41|541.17|537.17|13
1615292140000|2021-03-09 12:15:40|541.15|537.15|541.19|537.19|541.2|537.2|541.08|537.08|27
1615292150000|2021-03-09 12:15:50|541.18|537.18|541.16|537.16|541.2|537.2|541.13|537.13|16
1615292160000|2021-03-09 12:16:00|541.14|537.14|541.05|537.05|541.17|537.17|541.05|537.05|26
1615292170000|2021-03-09 12:16:10|541.03|537.03|540.96|536.96|541.05|537.05|540.95|536.95|21
1615292180000|2021-03-09 12:16:20|540.95|536.95|540.98|536.98|541.01|537.01|540.95|536.95|21
1615292190000|2021-03-09 12:16:30|540.97|536.97|540.91|536.91|540.97|536.97|540.88|536.88|13
1615292200000|2021-03-09 12:16:40|540.87|536.87|540.79|536.79|540.9|536.9|540.78|536.78|26
1615292210000|2021-03-09 12:16:50|540.78|536.78|540.56|536.56|540.79|536.79|540.55|536.55|15
1615292220000|2021-03-09 12:17:00|540.57|536.57|540.42|536.42|540.57|536.57|540.42|536.42|26
1615292230000|2021-03-09 12:17:10|540.32|536.32|540.43|536.43|540.43|536.43|540.3|536.3|20
1615292240000|2021-03-09 12:17:20|540.42|536.42|540.34|536.34|540.52|536.52|540.32|536.32|22
1615292250000|2021-03-09 12:17:30|540.33|536.33|540.23|536.23|540.37|536.37|540.21|536.21|23
1615292260000|2021-03-09 12:17:40|540.24|536.24|540.21|536.21|540.26|536.26|540.17|536.17|24
1615292270000|2021-03-09 12:17:50|540.2|536.2|540.14|536.14|540.21|536.21|540.09|536.09|25
1615292280000|2021-03-09 12:18:00|540.13|536.13|540.13|536.13|540.13|536.13|539.97|535.97|25
1615292290000|2021-03-09 12:18:10|540.19|536.19|540.12|536.12|540.19|536.19|540.08|536.08|24
1615292300000|2021-03-09 12:18:20|540.14|536.14|540.12|536.12|540.18|536.18|540.07|536.07|21
1615292310000|2021-03-09 12:18:30|540.09|536.09|540.06|536.06|540.12|536.12|540|536|24
1615292320000|2021-03-09 12:18:40|540.07|536.07|540.1|536.1|540.1|536.1|540.02|536.02|19
1615292330000|2021-03-09 12:18:50|540.08|536.08|540.13|536.13|540.13|536.13|540.08|536.08|18
1615292340000|2021-03-09 12:19:00|540.11|536.11|540.54|536.54|540.54|536.54|540.11|536.11|24
1615292350000|2021-03-09 12:19:10|540.52|536.52|540.54|536.54|540.56|536.56|540.43|536.43|18
1615292360000|2021-03-09 12:19:20|540.52|536.52|540.59|536.59|540.61|536.61|540.52|536.52|22
1615292370000|2021-03-09 12:19:30|540.63|536.63|540.53|536.53|540.72|536.72|540.49|536.49|25
1615292380000|2021-03-09 12:19:40|540.55|536.55|540.53|536.53|540.55|536.55|540.52|536.52|11
1615292390000|2021-03-09 12:19:50|540.54|536.54|540.54|536.54|540.58|536.58|540.54|536.54|17
1615292400000|2021-03-09 12:20:00|540.55|536.55|540.45|536.45|540.55|536.55|540.35|536.35|22
1615292410000|2021-03-09 12:20:10|540.44|536.44|540.1|536.1|540.44|536.44|540.09|536.09|30
1615292420000|2021-03-09 12:20:20|540.11|536.11|540.05|536.05|540.11|536.11|539.99|535.99|26
1615292430000|2021-03-09 12:20:30|540.08|536.08|540.08|536.08|540.12|536.12|540.03|536.03|22
1615292440000|2021-03-09 12:20:40|540.11|536.11|540.22|536.22|540.24|536.24|540.03|536.03|26
1615292450000|2021-03-09 12:20:50|540.2|536.2|540.29|536.29|540.33|536.33|540.16|536.16|23
1615292460000|2021-03-09 12:21:00|540.3|536.3|540.23|536.23|540.35|536.35|540.2|536.2|22
1615292470000|2021-03-09 12:21:10|540.25|536.25|540.49|536.49|540.52|536.52|540.21|536.21|24
1615292480000|2021-03-09 12:21:20|540.51|536.51|540.53|536.53|540.55|536.55|540.46|536.46|25
1615292490000|2021-03-09 12:21:30|540.54|536.54|540.59|536.59|540.59|536.59|540.54|536.54|14
1615292500000|2021-03-09 12:21:40|540.58|536.58|540.62|536.62|540.66|536.66|540.58|536.58|23
1615292510000|2021-03-09 12:21:50|540.59|536.59|540.51|536.51|540.6|536.6|540.47|536.47|18
1615292520000|2021-03-09 12:22:00|540.5|536.5|540.62|536.62|540.64|536.64|540.49|536.49|18
1615292530000|2021-03-09 12:22:10|540.58|536.58|540.59|536.59|540.64|536.64|540.47|536.47|23
1615292540000|2021-03-09 12:22:20|540.65|536.65|540.66|536.66|540.66|536.66|540.59|536.59|16
1615292550000|2021-03-09 12:22:30|540.67|536.67|540.67|536.67|540.7|536.7|540.65|536.65|21
1615292560000|2021-03-09 12:22:40|540.68|536.68|540.58|536.58|540.68|536.68|540.5|536.5|21
1615292570000|2021-03-09 12:22:50|540.59|536.59|540.57|536.57|540.59|536.59|540.43|536.43|26
1615292580000|2021-03-09 12:23:00|540.53|536.53|540.37|536.37|540.54|536.54|540.36|536.36|27
1615292590000|2021-03-09 12:23:10|540.38|536.38|540.25|536.25|540.4|536.4|540.25|536.25|23
1615292600000|2021-03-09 12:23:20|540.26|536.26|540.18|536.18|540.33|536.33|540.18|536.18|24
1615292610000|2021-03-09 12:23:30|540.17|536.17|540.18|536.18|540.22|536.22|540.07|536.07|26
1615292620000|2021-03-09 12:23:40|540.17|536.17|540.25|536.25|540.26|536.26|540.1|536.1|18
1615292630000|2021-03-09 12:23:50|540.24|536.24|540.5|536.5|540.51|536.51|540.24|536.24|18
1615292640000|2021-03-09 12:24:00|540.49|536.49|540.94|536.94|540.94|536.94|540.49|536.49|30
1615292650000|2021-03-09 12:24:10|540.93|536.93|540.84|536.84|540.96|536.96|540.76|536.76|24
1615292660000|2021-03-09 12:24:20|540.77|536.77|540.83|536.83|540.85|536.85|540.66|536.66|29
1615292670000|2021-03-09 12:24:30|540.82|536.82|541.05|537.05|541.13|537.13|540.82|536.82|31
1615292680000|2021-03-09 12:24:40|540.96|536.96|540.98|536.98|541|537|540.88|536.88|26
1615292690000|2021-03-09 12:24:50|540.94|536.94|541.06|537.06|541.08|537.08|540.94|536.94|20
1615292700000|2021-03-09 12:25:00|541.05|537.05|541.13|537.13|541.2|537.2|541.05|537.05|22
1615292710000|2021-03-09 12:25:10|541.14|537.14|541.15|537.15|541.24|537.24|541.09|537.09|24
1615292720000|2021-03-09 12:25:20|541.16|537.16|541.28|537.28|541.28|537.28|541.06|537.06|31
1615292730000|2021-03-09 12:25:30|541.27|537.27|541.49|537.49|541.58|537.58|541.23|537.23|26
1615292740000|2021-03-09 12:25:40|541.46|537.46|541.68|537.68|541.72|537.72|541.39|537.39|28
1615292750000|2021-03-09 12:25:50|541.63|537.63|541.43|537.43|541.63|537.63|541.37|537.37|27
1615292760000|2021-03-09 12:26:00|541.4|537.4|541.22|537.22|541.4|537.4|541.22|537.22|17
1615292770000|2021-03-09 12:26:10|541.21|537.21|541.18|537.18|541.28|537.28|541.07|537.07|27
1615292780000|2021-03-09 12:26:20|541.17|537.17|541.09|537.09|541.19|537.19|541.07|537.07|31
1615292790000|2021-03-09 12:26:30|541.1|537.1|541.11|537.11|541.17|537.17|541.07|537.07|23
1615292800000|2021-03-09 12:26:40|541.07|537.07|540.96|536.96|541.1|537.1|540.89|536.89|25
1615292810000|2021-03-09 12:26:50|540.97|536.97|540.88|536.88|540.99|536.99|540.84|536.84|14
1615292820000|2021-03-09 12:27:00|540.87|536.87|540.71|536.71|540.87|536.87|540.61|536.61|22
1615292830000|2021-03-09 12:27:10|540.7|536.7|540.9|536.9|540.91|536.91|540.62|536.62|28
1615292840000|2021-03-09 12:27:20|540.87|536.87|540.97|536.97|541.09|537.09|540.84|536.84|19
1615292850000|2021-03-09 12:27:30|540.96|536.96|540.87|536.87|541.18|537.18|540.87|536.87|21
1615292860000|2021-03-09 12:27:40|540.88|536.88|540.99|536.99|541.06|537.06|540.88|536.88|15
1615292870000|2021-03-09 12:27:50|540.94|536.94|540.96|536.96|540.98|536.98|540.92|536.92|24
1615292880000|2021-03-09 12:28:00|540.97|536.97|540.77|536.77|540.97|536.97|540.76|536.76|17
1615292890000|2021-03-09 12:28:10|540.78|536.78|540.75|536.75|540.82|536.82|540.71|536.71|22
1615292900000|2021-03-09 12:28:20|540.74|536.74|540.73|536.73|540.85|536.85|540.68|536.68|31
1615292910000|2021-03-09 12:28:30|540.75|536.75|540.67|536.67|540.76|536.76|540.64|536.64|28
1615292920000|2021-03-09 12:28:40|540.66|536.66|540.49|536.49|540.67|536.67|540.44|536.44|27
1615292930000|2021-03-09 12:28:50|540.48|536.48|540.48|536.48|540.51|536.51|540.47|536.47|16
1615292940000|2021-03-09 12:29:00|540.49|536.49|540.52|536.52|540.54|536.54|540.49|536.49|17
1615292950000|2021-03-09 12:29:10|540.54|536.54|540.51|536.51|540.54|536.54|540.51|536.51|4
1615292960000|2021-03-09 12:29:20|540.52|536.52|540.44|536.44|540.52|536.52|540.44|536.44|11
1615292970000|2021-03-09 12:29:30|540.43|536.43|540.49|536.49|540.5|536.5|540.43|536.43|18
1615292980000|2021-03-09 12:29:40|540.48|536.48|540.51|536.51|540.51|536.51|540.45|536.45|24
1615292990000|2021-03-09 12:29:50|540.64|536.64|540.85|536.85|540.87|536.87|540.63|536.63|29
1615293000000|2021-03-09 12:30:00|540.92|536.92|540.93|536.93|541.08|537.08|540.85|536.85|28
1615293010000|2021-03-09 12:30:10|540.92|536.92|541.1|537.1|541.1|537.1|540.9|536.9|26
1615293020000|2021-03-09 12:30:20|540.97|536.97|541.14|537.14|541.16|537.16|540.97|536.97|17
1615293030000|2021-03-09 12:30:30|541.15|537.15|540.85|536.85|541.15|537.15|540.79|536.79|23
1615293040000|2021-03-09 12:30:40|540.83|536.83|540.56|536.56|540.83|536.83|540.52|536.52|29
1615293050000|2021-03-09 12:30:50|540.55|536.55|540.56|536.56|540.56|536.56|540.47|536.47|28
1615293060000|2021-03-09 12:31:00|540.54|536.54|540.66|536.66|540.66|536.66|540.36|536.36|31
1615293070000|2021-03-09 12:31:10|540.63|536.63|540.42|536.42|540.63|536.63|540.39|536.39|25
1615293080000|2021-03-09 12:31:20|540.4|536.4|540.3|536.3|540.4|536.4|540.24|536.24|27
1615293090000|2021-03-09 12:31:30|540.27|536.27|540.22|536.22|540.29|536.29|540.12|536.12|27
1615293100000|2021-03-09 12:31:40|540.12|536.12|540.06|536.06|540.22|536.22|540.03|536.03|27
1615293110000|2021-03-09 12:31:50|540.08|536.08|539.99|535.99|540.08|536.08|539.97|535.97|24
1615293120000|2021-03-09 12:32:00|540.02|536.02|540.05|536.05|540.08|536.08|539.86|535.86|22
1615293130000|2021-03-09 12:32:10|540.03|536.03|539.74|535.74|540.05|536.05|539.71|535.71|11
1615293140000|2021-03-09 12:32:20|539.68|535.68|539.46|535.46|539.68|535.68|539.45|535.45|24
1615293150000|2021-03-09 12:32:30|539.51|535.51|539.49|535.49|539.54|535.54|539.45|535.45|22
1615293160000|2021-03-09 12:32:40|539.19|535.19|539.1|535.1|539.19|535.19|539.05|535.05|16
1615293170000|2021-03-09 12:32:50|539.09|535.09|539.28|535.28|539.28|535.28|539.01|535.01|24
1615293180000|2021-03-09 12:33:00|539.34|535.34|539.01|535.01|539.35|535.35|539.01|535.01|31
1615293190000|2021-03-09 12:33:10|538.93|534.93|538.79|534.79|538.98|534.98|538.79|534.79|26
1615293200000|2021-03-09 12:33:20|538.8|534.8|538.65|534.65|538.8|534.8|538.65|534.65|12
1615293210000|2021-03-09 12:33:30|538.61|534.61|538.51|534.51|538.65|534.65|538.44|534.44|29
1615293220000|2021-03-09 12:33:40|538.5|534.5|538.36|534.36|538.52|534.52|538.36|534.36|24
1615293230000|2021-03-09 12:33:50|538.39|534.39|538.36|534.36|538.74|534.74|538.35|534.35|34
1615293240000|2021-03-09 12:34:00|538.37|534.37|537.9|533.9|538.38|534.38|537.89|533.89|26
1615293250000|2021-03-09 12:34:10|537.91|533.91|537.52|533.52|537.91|533.91|537.46|533.46|28
1615293260000|2021-03-09 12:34:20|537.58|533.58|537.41|533.41|537.62|533.62|536.88|532.88|36
1615293270000|2021-03-09 12:34:30|537.35|533.35|536.91|532.91|537.38|533.38|536.88|532.88|38
1615293280000|2021-03-09 12:34:40|536.9|532.9|537|533|537.28|533.28|536.9|532.9|33
1615293290000|2021-03-09 12:34:50|537.02|533.02|537.36|533.36|537.42|533.42|536.89|532.89|33
1615293300000|2021-03-09 12:35:00|537.35|533.35|537.84|533.84|537.84|533.84|537.35|533.35|25
1615293310000|2021-03-09 12:35:10|537.83|533.83|538.01|534.01|538.03|534.03|537.83|533.83|24
1615293320000|2021-03-09 12:35:20|538.02|534.02|537.99|533.99|538.15|534.15|537.84|533.84|29
1615293330000|2021-03-09 12:35:30|538|534|538.72|534.72|538.82|534.82|538|534|27
1615293340000|2021-03-09 12:35:40|538.61|534.61|538.51|534.51|538.62|534.62|538.35|534.35|29
1615293350000|2021-03-09 12:35:50|538.63|534.63|538.44|534.44|538.78|534.78|538.44|534.44|29
1615293360000|2021-03-09 12:36:00|538.31|534.31|538.18|534.18|538.4|534.4|537.99|533.99|27
1615293370000|2021-03-09 12:36:10|538.17|534.17|538.59|534.59|538.63|534.63|538.17|534.17|26
1615293380000|2021-03-09 12:36:20|538.58|534.58|538.77|534.77|538.78|534.78|538.56|534.56|21
1615293390000|2021-03-09 12:36:30|538.76|534.76|539.03|535.03|539.05|535.05|538.76|534.76|23
1615293400000|2021-03-09 12:36:40|539.04|535.04|539.15|535.15|539.17|535.17|539.01|535.01|20
1615293410000|2021-03-09 12:36:50|539.18|535.18|538.96|534.96|539.22|535.22|538.94|534.94|25
1615293420000|2021-03-09 12:37:00|538.98|534.98|538.73|534.73|539.03|535.03|538.71|534.71|20
1615293430000|2021-03-09 12:37:10|538.7|534.7|538.66|534.66|538.73|534.73|538.63|534.63|29
1615293440000|2021-03-09 12:37:20|538.67|534.67|538.76|534.76|538.83|534.83|538.66|534.66|27
1615293450000|2021-03-09 12:37:30|538.74|534.74|538.55|534.55|538.74|534.74|538.51|534.51|26
1615293460000|2021-03-09 12:37:40|538.52|534.52|538.62|534.62|538.83|534.83|538.52|534.52|35
1615293470000|2021-03-09 12:37:50|538.59|534.59|538.65|534.65|538.66|534.66|538.49|534.49|26
1615293480000|2021-03-09 12:38:00|538.66|534.66|538.76|534.76|538.93|534.93|538.64|534.64|33
1615293490000|2021-03-09 12:38:10|538.74|534.74|538.81|534.81|538.82|534.82|538.69|534.69|21
1615293500000|2021-03-09 12:38:20|538.82|534.82|538.96|534.96|539.11|535.11|538.82|534.82|26
1615293510000|2021-03-09 12:38:30|538.94|534.94|538.67|534.67|538.94|534.94|538.57|534.57|31
1615293520000|2021-03-09 12:38:40|538.62|534.62|538.54|534.54|538.69|534.69|538.54|534.54|28
1615293530000|2021-03-09 12:38:50|538.63|534.63|538.69|534.69|538.8|534.8|538.56|534.56|28
1615293540000|2021-03-09 12:39:00|538.7|534.7|538.91|534.91|538.91|534.91|538.67|534.67|28
1615293550000|2021-03-09 12:39:10|538.92|534.92|538.95|534.95|538.98|534.98|538.75|534.75|33
1615293560000|2021-03-09 12:39:20|538.97|534.97|538.85|534.85|538.98|534.98|538.85|534.85|27
1615293570000|2021-03-09 12:39:30|538.84|534.84|538.83|534.83|538.89|534.89|538.82|534.82|25
1615293580000|2021-03-09 12:39:40|538.86|534.86|538.77|534.77|538.9|534.9|538.74|534.74|30
1615293590000|2021-03-09 12:39:50|538.78|534.78|538.85|534.85|538.85|534.85|538.76|534.76|31
1615293600000|2021-03-09 12:40:00|538.84|534.84|538.95|534.95|538.99|534.99|538.79|534.79|21
1615293610000|2021-03-09 12:40:10|538.96|534.96|539.04|535.04|539.04|535.04|538.94|534.94|16
1615293620000|2021-03-09 12:40:20|539.03|535.03|538.8|534.8|539.11|535.11|538.74|534.74|24
1615293630000|2021-03-09 12:40:30|538.81|534.81|538.66|534.66|538.84|534.84|538.65|534.65|16
1615293640000|2021-03-09 12:40:40|538.65|534.65|538.69|534.69|538.7|534.7|538.56|534.56|22
1615293650000|2021-03-09 12:40:50|538.67|534.67|538.57|534.57|538.73|534.73|538.56|534.56|16
1615293660000|2021-03-09 12:41:00|538.53|534.53|538.55|534.55|538.58|534.58|538.46|534.46|20
1615293670000|2021-03-09 12:41:10|538.54|534.54|538.75|534.75|538.75|534.75|538.48|534.48|22
1615293680000|2021-03-09 12:41:20|538.76|534.76|538.74|534.74|538.76|534.76|538.73|534.73|13
1615293690000|2021-03-09 12:41:30|538.76|534.76|538.7|534.7|538.76|534.76|538.68|534.68|20
1615293700000|2021-03-09 12:41:40|538.69|534.69|538.7|534.7|538.71|534.71|538.69|534.69|6
1615293710000|2021-03-09 12:41:50|538.69|534.69|538.84|534.84|538.87|534.87|538.69|534.69|17
1615293720000|2021-03-09 12:42:00|538.83|534.83|538.78|534.78|539.01|535.01|538.78|534.78|29
1615293730000|2021-03-09 12:42:10|538.79|534.79|538.79|534.79|538.86|534.86|538.79|534.79|25
1615293740000|2021-03-09 12:42:20|538.81|534.81|538.69|534.69|538.81|534.81|538.62|534.62|25
1615293750000|2021-03-09 12:42:30|538.7|534.7|538.66|534.66|538.7|534.7|538.63|534.63|28
1615293760000|2021-03-09 12:42:40|538.67|534.67|538.48|534.48|538.68|534.68|538.44|534.44|20
1615293770000|2021-03-09 12:42:50|538.61|534.61|538.42|534.42|538.65|534.65|538.42|534.42|22
1615293780000|2021-03-09 12:43:00|538.44|534.44|538.47|534.47|538.48|534.48|538.42|534.42|15
1615293790000|2021-03-09 12:43:10|538.44|534.44|538.57|534.57|538.57|534.57|538.41|534.41|22
1615293800000|2021-03-09 12:43:20|538.56|534.56|538.59|534.59|538.62|534.62|538.55|534.55|27
1615293810000|2021-03-09 12:43:30|538.6|534.6|538.38|534.38|538.6|534.6|538.38|534.38|27
1615293820000|2021-03-09 12:43:40|538.37|534.37|538.42|534.42|538.45|534.45|538.29|534.29|25
1615293830000|2021-03-09 12:43:50|538.41|534.41|538.38|534.38|538.5|534.5|538.33|534.33|27
1615293840000|2021-03-09 12:44:00|538.43|534.43|538.37|534.37|538.46|534.46|538.37|534.37|24
1615293850000|2021-03-09 12:44:10|538.36|534.36|538.27|534.27|538.38|534.38|538.16|534.16|28
1615293860000|2021-03-09 12:44:20|538.29|534.29|538.43|534.43|538.51|534.51|538.29|534.29|16
1615293870000|2021-03-09 12:44:30|538.42|534.42|538.31|534.31|538.42|534.42|538.21|534.21|24
1615293880000|2021-03-09 12:44:40|538.3|534.3|538.32|534.32|538.34|534.34|538.24|534.24|25
1615293890000|2021-03-09 12:44:50|538.35|534.35|538.3|534.3|538.35|534.35|538.21|534.21|34
1615293900000|2021-03-09 12:45:00|538.29|534.29|538.1|534.1|538.31|534.31|537.99|533.99|26
1615293910000|2021-03-09 12:45:10|538.09|534.09|537.93|533.93|538.11|534.11|537.85|533.85|17
1615293920000|2021-03-09 12:45:20|537.89|533.89|537.61|533.61|537.94|533.94|537.61|533.61|25
1615293930000|2021-03-09 12:45:30|537.57|533.57|537.53|533.53|537.63|533.63|537.51|533.51|21
1615293940000|2021-03-09 12:45:40|537.49|533.49|537.44|533.44|537.71|533.71|537.36|533.36|29
1615293950000|2021-03-09 12:45:50|537.43|533.43|537.09|533.09|537.46|533.46|537.09|533.09|18
1615293960000|2021-03-09 12:46:00|537.08|533.08|537.18|533.18|537.18|533.18|537.08|533.08|22
1615293970000|2021-03-09 12:46:10|537.21|533.21|537.78|533.78|537.78|533.78|537.21|533.21|29
1615293980000|2021-03-09 12:46:20|537.79|533.79|537.54|533.54|537.79|533.79|537.53|533.53|29
1615293990000|2021-03-09 12:46:30|537.55|533.55|537.12|533.12|537.58|533.58|537.11|533.11|28
1615294000000|2021-03-09 12:46:40|537.11|533.11|537.01|533.01|537.16|533.16|537|533|20
1615294010000|2021-03-09 12:46:50|537|533|536.95|532.95|537|533|536.95|532.95|16
1615294020000|2021-03-09 12:47:00|536.92|532.92|536.91|532.91|536.96|532.96|536.91|532.91|19
1615294030000|2021-03-09 12:47:10|536.9|532.9|537.29|533.29|537.29|533.29|536.89|532.89|26
1615294040000|2021-03-09 12:47:20|537.3|533.3|537.23|533.23|537.31|533.31|536.98|532.98|32
1615294050000|2021-03-09 12:47:30|537.19|533.19|537.32|533.32|537.34|533.34|537.16|533.16|29
1615294060000|2021-03-09 12:47:40|537.36|533.36|537.67|533.67|537.76|533.76|537.36|533.36|27
1615294070000|2021-03-09 12:47:50|537.68|533.68|537.73|533.73|537.76|533.76|537.58|533.58|25
1615294080000|2021-03-09 12:48:00|537.71|533.71|537.68|533.68|537.75|533.75|537.63|533.63|19
1615294090000|2021-03-09 12:48:10|537.69|533.69|537.59|533.59|537.69|533.69|537.52|533.52|19
1615294100000|2021-03-09 12:48:20|537.57|533.57|537.38|533.38|537.57|533.57|537.33|533.33|36
1615294110000|2021-03-09 12:48:30|537.37|533.37|537.28|533.28|537.44|533.44|537.28|533.28|28
1615294120000|2021-03-09 12:48:40|537.31|533.31|537.31|533.31|537.32|533.32|537.24|533.24|35
1615294130000|2021-03-09 12:48:50|537.32|533.32|537.37|533.37|537.42|533.42|537.27|533.27|21
1615294140000|2021-03-09 12:49:00|537.34|533.34|537.02|533.02|537.38|533.38|537|533|29
1615294150000|2021-03-09 12:49:10|537.01|533.01|537.02|533.02|537.05|533.05|536.99|532.99|25
1615294160000|2021-03-09 12:49:20|537.03|533.03|537.02|533.02|537.03|533.03|536.99|532.99|17
1615294170000|2021-03-09 12:49:30|537.04|533.04|537|533|537.06|533.06|536.98|532.98|17
1615294180000|2021-03-09 12:49:40|536.97|532.97|537.06|533.06|537.11|533.11|536.97|532.97|23
1615294190000|2021-03-09 12:49:50|537.05|533.05|537.03|533.03|537.12|533.12|537.03|533.03|29
1615294200000|2021-03-09 12:50:00|537.02|533.02|537.04|533.04|537.04|533.04|536.97|532.97|23
1615294210000|2021-03-09 12:50:10|537.03|533.03|536.57|532.57|537.03|533.03|536.56|532.56|29
1615294220000|2021-03-09 12:50:20|536.43|532.43|536.56|532.56|536.63|532.63|536.43|532.43|21
1615294230000|2021-03-09 12:50:30|536.57|532.57|536.88|532.88|536.88|532.88|536.57|532.57|22
1615294240000|2021-03-09 12:50:40|536.95|532.95|536.96|532.96|536.99|532.99|536.92|532.92|17
1615294250000|2021-03-09 12:50:50|536.97|532.97|536.96|532.96|536.97|532.97|536.59|532.59|14
1615294260000|2021-03-09 12:51:00|536.97|532.97|537.31|533.31|537.32|533.32|536.96|532.96|23
1615294270000|2021-03-09 12:51:10|537.3|533.3|537.19|533.19|537.33|533.33|537.16|533.16|22
1615294280000|2021-03-09 12:51:20|537.18|533.18|536.95|532.95|537.26|533.26|536.95|532.95|34
1615294290000|2021-03-09 12:51:30|537.01|533.01|537.06|533.06|537.14|533.14|537.01|533.01|22
1615294300000|2021-03-09 12:51:40|537.07|533.07|537.04|533.04|537.08|533.08|537|533|20
1615294310000|2021-03-09 12:51:50|537.05|533.05|536.93|532.93|537.11|533.11|536.93|532.93|25
1615294320000|2021-03-09 12:52:00|536.95|532.95|536.89|532.89|536.99|532.99|536.87|532.87|31
1615294330000|2021-03-09 12:52:10|536.88|532.88|536.76|532.76|536.89|532.89|536.75|532.75|19
1615294340000|2021-03-09 12:52:20|536.75|532.75|536.55|532.55|536.81|532.81|536.55|532.55|30
1615294350000|2021-03-09 12:52:30|536.58|532.58|536.18|532.18|536.58|532.58|536.1|532.1|25
1615294360000|2021-03-09 12:52:40|536.21|532.21|536.11|532.11|536.34|532.34|536.07|532.07|21
1615294370000|2021-03-09 12:52:50|536.07|532.07|535.89|531.89|536.16|532.16|535.88|531.88|19
1615294380000|2021-03-09 12:53:00|535.99|531.99|536.26|532.26|536.4|532.4|535.92|531.92|27
1615294390000|2021-03-09 12:53:10|536.3|532.3|535.76|531.76|536.31|532.31|535.76|531.76|30
1615294400000|2021-03-09 12:53:20|535.77|531.77|535.73|531.73|535.82|531.82|535.73|531.73|23
1615294410000|2021-03-09 12:53:30|535.74|531.74|535.16|531.16|535.77|531.77|535.09|531.09|26
1615294420000|2021-03-09 12:53:40|535.2|531.2|534.94|530.94|535.49|531.49|534.94|530.94|33
1615294430000|2021-03-09 12:53:50|534.87|530.87|534.57|530.57|534.89|530.89|534.5|530.5|29
1615294440000|2021-03-09 12:54:00|534.55|530.55|534.27|530.27|534.63|530.63|533.82|529.82|36
1615294450000|2021-03-09 12:54:10|534.28|530.28|534.18|530.18|534.66|530.66|534.18|530.18|39
1615294460000|2021-03-09 12:54:20|534.16|530.16|533.81|529.81|534.28|530.28|533.74|529.74|37
1615294470000|2021-03-09 12:54:30|533.8|529.8|533.74|529.74|533.96|529.96|533.73|529.73|32
1615294480000|2021-03-09 12:54:40|533.67|529.67|533.88|529.88|534|530|533.67|529.67|34
1615294490000|2021-03-09 12:54:50|533.86|529.86|533.72|529.72|533.99|529.99|533.65|529.65|31
1615294500000|2021-03-09 12:55:00|533.73|529.73|534.04|530.04|534.13|530.13|533.7|529.7|35
1615294510000|2021-03-09 12:55:10|534.11|530.11|534.41|530.41|534.47|530.47|534|530|35
1615294520000|2021-03-09 12:55:20|534.45|530.45|534.46|530.46|534.49|530.49|534.36|530.36|31
1615294530000|2021-03-09 12:55:30|534.36|530.36|534.68|530.68|534.68|530.68|534.36|530.36|26
1615294540000|2021-03-09 12:55:40|534.61|530.61|534.84|530.84|534.94|530.94|534.58|530.58|29
1615294550000|2021-03-09 12:55:50|534.83|530.83|534.48|530.48|534.84|530.84|534.48|530.48|28
1615294560000|2021-03-09 12:56:00|534.51|530.51|534.45|530.45|534.51|530.51|534.35|530.35|28
1615294570000|2021-03-09 12:56:10|534.44|530.44|534.68|530.68|534.8|530.8|534.44|530.44|31
1615294580000|2021-03-09 12:56:20|534.66|530.66|534.92|530.92|534.92|530.92|534.6|530.6|21
1615294590000|2021-03-09 12:56:30|534.95|530.95|535.19|531.19|535.24|531.24|534.95|530.95|30
1615294600000|2021-03-09 12:56:40|535.21|531.21|535.55|531.55|535.56|531.56|535.21|531.21|27
1615294610000|2021-03-09 12:56:50|535.56|531.56|535.5|531.5|535.64|531.64|535.46|531.46|23
1615294620000|2021-03-09 12:57:00|535.52|531.52|534.99|530.99|535.53|531.53|534.99|530.99|38
1615294630000|2021-03-09 12:57:10|535.16|531.16|535.13|531.13|535.29|531.29|534.7|530.7|36
1615294640000|2021-03-09 12:57:20|534.86|530.86|535.11|531.11|535.3|531.3|534.85|530.85|28
1615294650000|2021-03-09 12:57:30|534.95|530.95|535.03|531.03|535.16|531.16|534.95|530.95|22
1615294660000|2021-03-09 12:57:40|535.05|531.05|534.68|530.68|535.09|531.09|534.68|530.68|30
1615294670000|2021-03-09 12:57:50|534.69|530.69|534.56|530.56|534.75|530.75|534.52|530.52|30
1615294680000|2021-03-09 12:58:00|534.75|530.75|534.82|530.82|534.92|530.92|534.59|530.59|28
1615294690000|2021-03-09 12:58:10|534.81|530.81|534.77|530.77|534.9|530.9|534.76|530.76|27
1615294700000|2021-03-09 12:58:20|534.9|530.9|534.83|530.83|534.9|530.9|534.76|530.76|21
1615294710000|2021-03-09 12:58:30|534.75|530.75|534.66|530.66|534.92|530.92|534.65|530.65|26
1615294720000|2021-03-09 12:58:40|534.81|530.81|534.84|530.84|534.84|530.84|534.5|530.5|26
1615294730000|2021-03-09 12:58:50|534.78|530.78|534.89|530.89|535.04|531.04|534.77|530.77|33
1615294740000|2021-03-09 12:59:00|534.87|530.87|535.13|531.13|535.66|531.66|534.86|530.86|33
1615294750000|2021-03-09 12:59:10|535.64|531.64|534.9|530.9|535.64|531.64|534.84|530.84|36
1615294760000|2021-03-09 12:59:20|535|531|535.04|531.04|535.08|531.08|534.8|530.8|33
1615294770000|2021-03-09 12:59:30|534.9|530.9|534.87|530.87|535.05|531.05|534.75|530.75|33
1615294780000|2021-03-09 12:59:40|534.88|530.88|534.82|530.82|534.98|530.98|534.73|530.73|32
1615294790000|2021-03-09 12:59:50|534.81|530.81|534.58|530.58|534.83|530.83|534.52|530.52|30
1615294800000|2021-03-09 13:00:00|534.61|530.61|533.82|529.82|534.61|530.61|533.82|529.82|29
1615294810000|2021-03-09 13:00:10|533.83|529.83|533.73|529.73|533.97|529.97|533.58|529.58|31
1615294820000|2021-03-09 13:00:20|533.74|529.74|533.95|529.95|534.08|530.08|533.73|529.73|34
1615294830000|2021-03-09 13:00:30|533.99|529.99|533.63|529.63|534.02|530.02|533.59|529.59|31
1615294840000|2021-03-09 13:00:40|533.86|529.86|533.49|529.49|533.86|529.86|533.49|529.49|19
1615294850000|2021-03-09 13:00:50|533.51|529.51|533.7|529.7|533.71|529.71|533.41|529.41|25
1615294860000|2021-03-09 13:01:00|533.71|529.71|534.01|530.01|534.01|530.01|533.71|529.71|19
1615294870000|2021-03-09 13:01:10|534.02|530.02|534.15|530.15|534.15|530.15|534.02|530.02|6
1615294880000|2021-03-09 13:01:20|534.16|530.16|534.55|530.55|534.55|530.55|534.16|530.16|14
1615294890000|2021-03-09 13:01:30|534.53|530.53|534.74|530.74|534.74|530.74|534.33|530.33|14
1615294900000|2021-03-09 13:01:40|534.78|530.78|535.24|531.24|535.29|531.29|534.78|530.78|21
1615294910000|2021-03-09 13:01:50|535.41|531.41|535.6|531.6|535.66|531.66|535.41|531.41|16
1615294920000|2021-03-09 13:02:00|535.65|531.65|535.25|531.25|535.7|531.7|534.77|530.77|19
1615294930000|2021-03-09 13:02:10|535.14|531.14|535.23|531.23|535.28|531.28|534.71|530.71|32
1615294940000|2021-03-09 13:02:20|535.24|531.24|535.35|531.35|535.44|531.44|535.21|531.21|21
1615294950000|2021-03-09 13:02:30|535.3|531.3|535.74|531.74|535.79|531.79|535.26|531.26|13
1615294960000|2021-03-09 13:02:40|535.76|531.76|535.57|531.57|535.76|531.76|535.42|531.42|24
1615294970000|2021-03-09 13:02:50|535.58|531.58|535.61|531.61|535.61|531.61|535.57|531.57|6
1615294980000|2021-03-09 13:03:00|535.55|531.55|535.53|531.53|535.6|531.6|535.51|531.51|14
1615294990000|2021-03-09 13:03:10|535.54|531.54|535.51|531.51|535.6|531.6|535.51|531.51|11
1615295000000|2021-03-09 13:03:20|535.52|531.52|535.94|531.94|535.94|531.94|535.52|531.52|23
1615295010000|2021-03-09 13:03:30|535.9|531.9|535.6|531.6|535.92|531.92|535.6|531.6|21
1615295020000|2021-03-09 13:03:40|535.65|531.65|535.6|531.6|535.72|531.72|535.44|531.44|31
1615295030000|2021-03-09 13:03:50|535.62|531.62|535.75|531.75|535.75|531.75|535.62|531.62|20
1615295040000|2021-03-09 13:04:00|535.76|531.76|535.93|531.93|535.93|531.93|535.76|531.76|22
1615295050000|2021-03-09 13:04:10|535.94|531.94|535.72|531.72|535.94|531.94|535.72|531.72|24
1615295060000|2021-03-09 13:04:20|535.73|531.73|535.8|531.8|535.82|531.82|535.7|531.7|20
1615295070000|2021-03-09 13:04:30|535.71|531.71|535.66|531.66|535.71|531.71|535.65|531.65|10
1615295080000|2021-03-09 13:04:40|535.68|531.68|535.52|531.52|535.68|531.68|535.44|531.44|22
1615295090000|2021-03-09 13:04:50|535.55|531.55|535.93|531.93|536.09|532.09|535.55|531.55|28
1615295100000|2021-03-09 13:05:00|535.99|531.99|536.32|532.32|536.38|532.38|535.99|531.99|18
1615295110000|2021-03-09 13:05:10|536.31|532.31|536.67|532.67|536.67|532.67|536.28|532.28|26
1615295120000|2021-03-09 13:05:20|536.55|532.55|536.94|532.94|536.94|532.94|536.55|532.55|18
1615295130000|2021-03-09 13:05:30|536.88|532.88|536.77|532.77|537.08|533.08|536.72|532.72|25
1615295140000|2021-03-09 13:05:40|536.75|532.75|536.74|532.74|536.82|532.82|536.68|532.68|18
1615295150000|2021-03-09 13:05:50|536.78|532.78|536.93|532.93|536.95|532.95|536.78|532.78|17
1615295160000|2021-03-09 13:06:00|536.88|532.88|536.68|532.68|536.93|532.93|536.68|532.68|30
1615295170000|2021-03-09 13:06:10|536.7|532.7|536.6|532.6|536.71|532.71|536.56|532.56|17
1615295180000|2021-03-09 13:06:20|536.59|532.59|536.72|532.72|536.79|532.79|536.56|532.56|22
1615295190000|2021-03-09 13:06:30|536.74|532.74|536.58|532.58|536.79|532.79|536.55|532.55|29
1615295200000|2021-03-09 13:06:40|536.6|532.6|536.5|532.5|536.66|532.66|536.5|532.5|23
1615295210000|2021-03-09 13:06:50|536.51|532.51|536.67|532.67|536.72|532.72|536.43|532.43|24
1615295220000|2021-03-09 13:07:00|536.66|532.66|536.63|532.63|536.68|532.68|536.63|532.63|15
1615295230000|2021-03-09 13:07:10|536.64|532.64|536.61|532.61|536.66|532.66|536.59|532.59|18
1615295240000|2021-03-09 13:07:20|536.6|532.6|536.33|532.33|536.6|532.6|536.33|532.33|23
1615295250000|2021-03-09 13:07:30|536.34|532.34|536.46|532.46|536.49|532.49|536.34|532.34|21
1615295260000|2021-03-09 13:07:40|536.45|532.45|536.53|532.53|536.6|532.6|536.43|532.43|9
1615295270000|2021-03-09 13:07:50|536.59|532.59|536.65|532.65|536.65|532.65|536.52|532.52|14
1615295280000|2021-03-09 13:08:00|536.69|532.69|536.76|532.76|536.92|532.92|536.63|532.63|24
1615295290000|2021-03-09 13:08:10|536.74|532.74|537|533|537|533|536.65|532.65|16
1615295300000|2021-03-09 13:08:20|537.03|533.03|537.08|533.08|537.14|533.14|536.96|532.96|13
1615295310000|2021-03-09 13:08:30|537.09|533.09|537.16|533.16|537.18|533.18|537.07|533.07|10
1615295320000|2021-03-09 13:08:40|537.15|533.15|537.01|533.01|537.16|533.16|537|533|13
1615295330000|2021-03-09 13:08:50|536.98|532.98|537.03|533.03|537.12|533.12|536.97|532.97|23
1615295340000|2021-03-09 13:09:00|537.01|533.01|536.82|532.82|537.14|533.14|536.78|532.78|23
1615295350000|2021-03-09 13:09:10|536.92|532.92|536.85|532.85|536.92|532.92|536.73|532.73|25
1615295360000|2021-03-09 13:09:20|536.87|532.87|536.96|532.96|537.05|533.05|536.87|532.87|21
1615295370000|2021-03-09 13:09:30|536.92|532.92|536.79|532.79|536.96|532.96|536.76|532.76|21
1615295380000|2021-03-09 13:09:40|536.77|532.77|536.66|532.66|536.82|532.82|536.64|532.64|25
1615295390000|2021-03-09 13:09:50|536.65|532.65|536.48|532.48|536.69|532.69|536.29|532.29|24
1615295400000|2021-03-09 13:10:00|536.08|532.08|536.34|532.34|536.46|532.46|536.04|532.04|30
1615295410000|2021-03-09 13:10:10|536.33|532.33|536.66|532.66|536.66|532.66|536.33|532.33|31
1615295420000|2021-03-09 13:10:20|536.67|532.67|536.81|532.81|536.89|532.89|536.66|532.66|16
1615295430000|2021-03-09 13:10:30|536.86|532.86|536.83|532.83|536.96|532.96|536.76|532.76|28
1615295440000|2021-03-09 13:10:40|536.82|532.82|536.92|532.92|536.99|532.99|536.82|532.82|21
1615295450000|2021-03-09 13:10:50|536.96|532.96|537.02|533.02|537.09|533.09|536.84|532.84|22
1615295460000|2021-03-09 13:11:00|536.99|532.99|536.71|532.71|537.01|533.01|536.68|532.68|25
1615295470000|2021-03-09 13:11:10|536.7|532.7|536.72|532.72|536.79|532.79|536.59|532.59|36
1615295480000|2021-03-09 13:11:20|536.7|532.7|536.68|532.68|536.92|532.92|536.62|532.62|28
1615295490000|2021-03-09 13:11:30|536.65|532.65|536.82|532.82|536.83|532.83|536.64|532.64|27
1615295500000|2021-03-09 13:11:40|536.76|532.76|536.6|532.6|536.83|532.83|536.58|532.58|28
1615295510000|2021-03-09 13:11:50|536.64|532.64|536.66|532.66|536.72|532.72|536.49|532.49|32
1615295520000|2021-03-09 13:12:00|536.64|532.64|536.97|532.97|536.97|532.97|536.64|532.64|27
1615295530000|2021-03-09 13:12:10|536.93|532.93|536.83|532.83|536.95|532.95|536.82|532.82|22
1615295540000|2021-03-09 13:12:20|536.73|532.73|536.74|532.74|536.82|532.82|536.7|532.7|31
1615295550000|2021-03-09 13:12:30|536.73|532.73|536.71|532.71|536.88|532.88|536.69|532.69|20
1615295560000|2021-03-09 13:12:40|536.78|532.78|536.79|532.79|536.88|532.88|536.7|532.7|35
1615295570000|2021-03-09 13:12:50|536.82|532.82|536.92|532.92|536.99|532.99|536.73|532.73|26
1615295580000|2021-03-09 13:13:00|536.94|532.94|536.74|532.74|536.94|532.94|536.69|532.69|18
1615295590000|2021-03-09 13:13:10|536.76|532.76|536.87|532.87|536.89|532.89|536.72|532.72|24
1615295600000|2021-03-09 13:13:20|536.89|532.89|537.11|533.11|537.12|533.12|536.78|532.78|24
1615295610000|2021-03-09 13:13:30|537.1|533.1|537.08|533.08|537.17|533.17|537.07|533.07|27
1615295620000|2021-03-09 13:13:40|537.07|533.07|536.8|532.8|537.07|533.07|536.8|532.8|29
1615295630000|2021-03-09 13:13:50|536.82|532.82|536.84|532.84|536.95|532.95|536.82|532.82|30
1615295640000|2021-03-09 13:14:00|536.83|532.83|536.76|532.76|536.83|532.83|536.71|532.71|24
1615295650000|2021-03-09 13:14:10|536.77|532.77|536.84|532.84|536.9|532.9|536.77|532.77|17
1615295660000|2021-03-09 13:14:20|536.83|532.83|536.79|532.79|536.84|532.84|536.77|532.77|17
1615295670000|2021-03-09 13:14:30|536.8|532.8|536.83|532.83|536.83|532.83|536.65|532.65|19
1615295680000|2021-03-09 13:14:40|536.8|532.8|536.79|532.79|536.8|532.8|536.77|532.77|11
1615295690000|2021-03-09 13:14:50|536.8|532.8|536.84|532.84|536.84|532.84|536.8|532.8|9
1615295700000|2021-03-09 13:15:00|536.86|532.86|537.06|533.06|537.08|533.08|536.85|532.85|13
1615295710000|2021-03-09 13:15:10|537.07|533.07|537.12|533.12|537.12|533.12|537.07|533.07|12
1615295720000|2021-03-09 13:15:20|537.14|533.14|537.12|533.12|537.18|533.18|537|533|25
1615295730000|2021-03-09 13:15:30|537.13|533.13|537.01|533.01|537.13|533.13|537.01|533.01|21
1615295740000|2021-03-09 13:15:40|537.12|533.12|537.17|533.17|537.17|533.17|537.01|533.01|19
1615295750000|2021-03-09 13:15:50|537.03|533.03|537.02|533.02|537.16|533.16|536.92|532.92|26
1615295760000|2021-03-09 13:16:00|537.14|533.14|537.02|533.02|537.16|533.16|536.95|532.95|27
1615295770000|2021-03-09 13:16:10|537.05|533.05|537.35|533.35|537.41|533.41|537.02|533.02|23
1615295780000|2021-03-09 13:16:20|537.3|533.3|537.39|533.39|537.51|533.51|537.1|533.1|21
1615295790000|2021-03-09 13:16:30|537.59|533.59|537.46|533.46|537.61|533.61|537.32|533.32|25
1615295800000|2021-03-09 13:16:40|537.43|533.43|537.61|533.61|537.61|533.61|537.31|533.31|33
1615295810000|2021-03-09 13:16:50|537.49|533.49|537.52|533.52|537.68|533.68|537.31|533.31|26
1615295820000|2021-03-09 13:17:00|537.48|533.48|537.73|533.73|537.73|533.73|537.46|533.46|22
1615295830000|2021-03-09 13:17:10|537.6|533.6|537.83|533.83|537.84|533.84|537.46|533.46|12
1615295840000|2021-03-09 13:17:20|537.65|533.65|537.84|533.84|537.89|533.89|537.59|533.59|32
1615295850000|2021-03-09 13:17:30|537.85|533.85|537.82|533.82|537.89|533.89|537.68|533.68|26
1615295860000|2021-03-09 13:17:40|537.79|533.79|537.77|533.77|537.82|533.82|537.65|533.65|22
1615295870000|2021-03-09 13:17:50|537.78|533.78|537.84|533.84|537.86|533.86|537.72|533.72|20
1615295880000|2021-03-09 13:18:00|537.86|533.86|537.85|533.85|537.87|533.87|537.78|533.78|17
1615295890000|2021-03-09 13:18:10|537.84|533.84|537.95|533.95|537.96|533.96|537.84|533.84|18
1615295900000|2021-03-09 13:18:20|537.98|533.98|538.09|534.09|538.13|534.13|537.92|533.92|20
1615295910000|2021-03-09 13:18:30|538.12|534.12|538.03|534.03|538.43|534.43|538.03|534.03|24
1615295920000|2021-03-09 13:18:40|538.1|534.1|538.11|534.11|538.58|534.58|538.02|534.02|23
1615295930000|2021-03-09 13:18:50|538.12|534.12|538.27|534.27|538.84|534.84|538.11|534.11|27
1615295940000|2021-03-09 13:19:00|538.21|534.21|539.2|535.2|539.35|535.35|538.18|534.18|28
1615295950000|2021-03-09 13:19:10|539.21|535.21|539.15|535.15|539.41|535.41|538.92|534.92|33
1615295960000|2021-03-09 13:19:20|539.09|535.09|539.13|535.13|539.39|535.39|538.9|534.9|33
1615295970000|2021-03-09 13:19:30|539.36|535.36|538.9|534.9|539.36|535.36|538.86|534.86|17
1615295980000|2021-03-09 13:19:40|538.89|534.89|539.52|535.52|539.55|535.55|538.86|534.86|29
1615295990000|2021-03-09 13:19:50|539.53|535.53|539.71|535.71|539.75|535.75|538.95|534.95|23
1615296000000|2021-03-09 13:20:00|539.33|535.33|539.33|535.33|539.84|535.84|539.26|535.26|25
1615296010000|2021-03-09 13:20:10|539.41|535.41|540.09|536.09|540.43|536.43|539.41|535.41|35
1615296020000|2021-03-09 13:20:20|540.35|536.35|539.77|535.77|540.38|536.38|539.74|535.74|31
1615296030000|2021-03-09 13:20:30|540.04|536.04|540.09|536.09|540.33|536.33|539.59|535.59|33
1615296040000|2021-03-09 13:20:40|540.02|536.02|539.61|535.61|540.18|536.18|539.61|535.61|36
1615296050000|2021-03-09 13:20:50|540.09|536.09|539.72|535.72|540.13|536.13|539.62|535.62|35
1615296060000|2021-03-09 13:21:00|539.73|535.73|539.87|535.87|539.89|535.89|539.59|535.59|33
1615296070000|2021-03-09 13:21:10|539.58|535.58|539.47|535.47|539.85|535.85|539.3|535.3|33
1615296080000|2021-03-09 13:21:20|539.4|535.4|539.35|535.35|539.54|535.54|539.28|535.28|31
1615296090000|2021-03-09 13:21:30|539.45|535.45|539.35|535.35|539.52|535.52|539.07|535.07|33
1615296100000|2021-03-09 13:21:40|539.33|535.33|539.22|535.22|539.47|535.47|539.13|535.13|34
1615296110000|2021-03-09 13:21:50|539.25|535.25|539.41|535.41|539.5|535.5|539.22|535.22|29
1615296120000|2021-03-09 13:22:00|539.44|535.44|539.84|535.84|539.98|535.98|539.4|535.4|25
1615296130000|2021-03-09 13:22:10|539.44|535.44|540.02|536.02|540.02|536.02|539.36|535.36|9
1615296140000|2021-03-09 13:22:20|540|536|539.99|535.99|540.13|536.13|539.96|535.96|16
1615296150000|2021-03-09 13:22:30|539.96|535.96|539.76|535.76|539.96|535.96|539.55|535.55|29
1615296160000|2021-03-09 13:22:40|539.77|535.77|539.48|535.48|539.82|535.82|539.44|535.44|29
1615296170000|2021-03-09 13:22:50|539.58|535.58|539.27|535.27|539.66|535.66|539.27|535.27|22
1615296180000|2021-03-09 13:23:00|539.47|535.47|539.39|535.39|539.47|535.47|539.24|535.24|24
1615296190000|2021-03-09 13:23:10|539.38|535.38|539.53|535.53|539.58|535.58|539.38|535.38|17
1615296200000|2021-03-09 13:23:20|539.48|535.48|539.49|535.49|539.63|535.63|539.46|535.46|23
1615296210000|2021-03-09 13:23:30|539.5|535.5|539.46|535.46|539.53|535.53|539.23|535.23|27
1615296220000|2021-03-09 13:23:40|539.45|535.45|539.6|535.6|539.6|535.6|539.45|535.45|9
1615296230000|2021-03-09 13:23:50|539.59|535.59|539.61|535.61|539.62|535.62|539.46|535.46|25
1615296240000|2021-03-09 13:24:00|539.6|535.6|539.37|535.37|539.6|535.6|539.32|535.32|20
1615296250000|2021-03-09 13:24:10|539.38|535.38|539.5|535.5|539.55|535.55|539.38|535.38|31
1615296260000|2021-03-09 13:24:20|539.46|535.46|539.49|535.49|539.54|535.54|539.24|535.24|18
1615296270000|2021-03-09 13:24:30|539.58|535.58|539.6|535.6|539.61|535.61|539.48|535.48|26
1615296280000|2021-03-09 13:24:40|539.61|535.61|539.58|535.58|539.74|535.74|539.58|535.58|26
1615296290000|2021-03-09 13:24:50|539.61|535.61|539.87|535.87|540.18|536.18|539.55|535.55|29
1615296300000|2021-03-09 13:25:00|540|536|540.05|536.05|540.06|536.06|539.85|535.85|24
1615296310000|2021-03-09 13:25:10|540.04|536.04|539.86|535.86|540.05|536.05|539.69|535.69|23
1615296320000|2021-03-09 13:25:20|539.82|535.82|539.92|535.92|539.94|535.94|539.62|535.62|25
1615296330000|2021-03-09 13:25:30|540|536|539.98|535.98|540|536|539.91|535.91|12
1615296340000|2021-03-09 13:25:40|539.96|535.96|540|536|540.01|536.01|539.87|535.87|20
1615296350000|2021-03-09 13:25:50|540.02|536.02|539.89|535.89|540.02|536.02|539.87|535.87|14
1615296360000|2021-03-09 13:26:00|539.9|535.9|539.95|535.95|539.95|535.95|539.9|535.9|9
1615296370000|2021-03-09 13:26:10|539.96|535.96|539.94|535.94|540.13|536.13|539.92|535.92|20
1615296380000|2021-03-09 13:26:20|539.93|535.93|539.9|535.9|539.95|535.95|539.89|535.89|11
1615296390000|2021-03-09 13:26:30|539.89|535.89|539.8|535.8|539.9|535.9|539.74|535.74|20
1615296400000|2021-03-09 13:26:40|539.81|535.81|539.73|535.73|539.89|535.89|539.73|535.73|15
1615296410000|2021-03-09 13:26:50|539.72|535.72|539.76|535.76|539.78|535.78|539.71|535.71|13
1615296420000|2021-03-09 13:27:00|539.75|535.75|539.66|535.66|539.76|535.76|539.66|535.66|9
1615296430000|2021-03-09 13:27:10|539.65|535.65|539.64|535.64|539.67|535.67|539.63|535.63|7
1615296440000|2021-03-09 13:27:20|539.65|535.65|539.67|535.67|539.67|535.67|539.64|535.64|8
1615296450000|2021-03-09 13:27:30|539.68|535.68|539.69|535.69|539.7|535.7|539.67|535.67|4
1615296460000|2021-03-09 13:27:40|539.67|535.67|539.61|535.61|539.75|535.75|539.61|535.61|12
1615296470000|2021-03-09 13:27:50|539.59|535.59|539.57|535.57|539.6|535.6|539.57|535.57|6
1615296480000|2021-03-09 13:28:00|539.58|535.58|539.58|535.58|539.58|535.58|539.56|535.56|4
1615296490000|2021-03-09 13:28:10|539.57|535.57|539.84|535.84|539.84|535.84|539.56|535.56|12
1615296500000|2021-03-09 13:28:20|539.62|535.62|539.74|535.74|539.74|535.74|539.53|535.53|30
1615296510000|2021-03-09 13:28:30|539.56|535.56|539.61|535.61|539.73|535.73|539.44|535.44|32
1615296520000|2021-03-09 13:28:40|539.6|535.6|539.64|535.64|539.72|535.72|539.39|535.39|32
1615296530000|2021-03-09 13:28:50|539.67|535.67|539.7|535.7|539.77|535.77|539.36|535.36|30
1615296540000|2021-03-09 13:29:00|539.75|535.75|539.73|535.73|539.79|535.79|539.59|535.59|32
1615296550000|2021-03-09 13:29:10|539.68|535.68|539.75|535.75|539.77|535.77|539.57|535.57|28
1615296560000|2021-03-09 13:29:20|539.71|535.71|539.71|535.71|539.75|535.75|539.54|535.54|31
1615296570000|2021-03-09 13:29:30|539.68|535.68|539.82|535.82|539.82|535.82|539.45|535.45|32
1615296580000|2021-03-09 13:29:40|539.84|535.84|539.79|535.79|539.92|535.92|539.62|535.62|32
1615296590000|2021-03-09 13:29:50|540.64|536.64|539.69|535.69|540.64|536.64|539.69|535.69|34
1615296600000|2021-03-09 13:30:00|539.72|535.72|539.75|535.75|540.1|536.1|539.7|535.7|33
1615296610000|2021-03-09 13:30:10|539.76|535.76|539.79|535.79|540.56|536.56|539.75|535.75|22
1615296620000|2021-03-09 13:30:20|539.76|535.76|539.83|535.83|539.85|535.85|539.75|535.75|23
1615296630000|2021-03-09 13:30:30|539.81|535.81|539.87|535.87|539.89|535.89|539.79|535.79|24
1615296640000|2021-03-09 13:30:40|539.83|535.83|539.96|535.96|539.96|535.96|539.81|535.81|32
1615296650000|2021-03-09 13:30:50|539.89|535.89|539.93|535.93|539.97|535.97|539.72|535.72|32
1615296660000|2021-03-09 13:31:00|539.92|535.92|539.85|535.85|540.05|536.05|539.7|535.7|29
1615296670000|2021-03-09 13:31:10|539.78|535.78|539.83|535.83|539.83|535.83|539.77|535.77|13
1615296680000|2021-03-09 13:31:20|539.77|535.77|539.71|535.71|539.85|535.85|539.71|535.71|21
1615296690000|2021-03-09 13:31:30|539.72|535.72|539.78|535.78|539.87|535.87|539.72|535.72|15
1615296700000|2021-03-09 13:31:40|539.74|535.74|539.93|535.93|540|536|539.74|535.74|15
1615296710000|2021-03-09 13:31:50|539.87|535.87|539.9|535.9|539.92|535.92|539.71|535.71|13
1615296720000|2021-03-09 13:32:00|539.91|535.91|539.8|535.8|539.91|535.91|539.79|535.79|18
1615296730000|2021-03-09 13:32:10|539.79|535.79|539.75|535.75|539.83|535.83|539.75|535.75|18
1615296740000|2021-03-09 13:32:20|539.71|535.71|539.73|535.73|539.78|535.78|539.58|535.58|25
1615296750000|2021-03-09 13:32:30|539.76|535.76|539.67|535.67|539.87|535.87|539.65|535.65|29
1615296760000|2021-03-09 13:32:40|539.7|535.7|539.78|535.78|539.83|535.83|539.65|535.65|34
1615296770000|2021-03-09 13:32:50|539.79|535.79|539.65|535.65|539.8|535.8|539.4|535.4|29
1615296780000|2021-03-09 13:33:00|539.64|535.64|539.73|535.73|539.81|535.81|539.5|535.5|36
1615296790000|2021-03-09 13:33:10|539.76|535.76|539.66|535.66|539.76|535.76|539.65|535.65|22
1615296800000|2021-03-09 13:33:20|539.64|535.64|539.76|535.76|539.82|535.82|539.64|535.64|22
1615296810000|2021-03-09 13:33:30|539.77|535.77|539.77|535.77|539.85|535.85|539.74|535.74|25
1615296820000|2021-03-09 13:33:40|539.78|535.78|539.82|535.82|539.93|535.93|539.75|535.75|30
1615296830000|2021-03-09 13:33:50|539.77|535.77|539.85|535.85|540.03|536.03|539.77|535.77|32
1615296840000|2021-03-09 13:34:00|539.82|535.82|539.9|535.9|540.09|536.09|539.79|535.79|31
1615296850000|2021-03-09 13:34:10|539.83|535.83|539.82|535.82|540.01|536.01|539.76|535.76|35
1615296860000|2021-03-09 13:34:20|539.77|535.77|539.74|535.74|539.96|535.96|539.64|535.64|36
1615296870000|2021-03-09 13:34:30|539.77|535.77|539.97|535.97|540.07|536.07|539.76|535.76|32
1615296880000|2021-03-09 13:34:40|539.88|535.88|540.01|536.01|540.01|536.01|539.81|535.81|25
1615296890000|2021-03-09 13:34:50|539.9|535.9|539.94|535.94|540.04|536.04|539.9|535.9|24
1615296900000|2021-03-09 13:35:00|539.95|535.95|540.16|536.16|540.17|536.17|539.93|535.93|28
1615296910000|2021-03-09 13:35:10|540.22|536.22|540.1|536.1|540.23|536.23|540.06|536.06|24
1615296920000|2021-03-09 13:35:20|540.2|536.2|540.06|536.06|540.23|536.23|540.04|536.04|27
1615296930000|2021-03-09 13:35:30|540.05|536.05|539.94|535.94|540.16|536.16|539.87|535.87|27
1615296940000|2021-03-09 13:35:40|539.95|535.95|540.02|536.02|540.11|536.11|539.87|535.87|34
1615296950000|2021-03-09 13:35:50|540.09|536.09|539.99|535.99|540.09|536.09|539.88|535.88|29
1615296960000|2021-03-09 13:36:00|539.97|535.97|539.94|535.94|539.99|535.99|539.86|535.86|28
1615296970000|2021-03-09 13:36:10|539.93|535.93|539.94|535.94|540|536|539.93|535.93|17
1615296980000|2021-03-09 13:36:20|539.95|535.95|539.96|535.96|539.97|535.97|539.92|535.92|23
1615296990000|2021-03-09 13:36:30|539.94|535.94|539.84|535.84|539.96|535.96|539.82|535.82|20
1615297000000|2021-03-09 13:36:40|539.85|535.85|539.96|535.96|540.01|536.01|539.82|535.82|33
1615297010000|2021-03-09 13:36:50|539.94|535.94|539.88|535.88|540|536|539.76|535.76|28
1615297020000|2021-03-09 13:37:00|539.91|535.91|539.86|535.86|539.95|535.95|539.74|535.74|30
1615297030000|2021-03-09 13:37:10|539.78|535.78|539.62|535.62|539.91|535.91|539.61|535.61|26
1615297040000|2021-03-09 13:37:20|539.61|535.61|539.67|535.67|539.99|535.99|539.55|535.55|31
1615297050000|2021-03-09 13:37:30|539.68|535.68|539.65|535.65|539.78|535.78|539.56|535.56|30
1615297060000|2021-03-09 13:37:40|539.68|535.68|539.62|535.62|539.81|535.81|539.59|535.59|28
1615297070000|2021-03-09 13:37:50|539.61|535.61|539.83|535.83|539.83|535.83|539.6|535.6|33
1615297080000|2021-03-09 13:38:00|539.75|535.75|539.68|535.68|539.75|535.75|539.6|535.6|28
1615297090000|2021-03-09 13:38:10|539.67|535.67|539.77|535.77|539.86|535.86|539.65|535.65|29
1615297100000|2021-03-09 13:38:20|539.81|535.81|539.87|535.87|539.98|535.98|539.77|535.77|32
1615297110000|2021-03-09 13:38:30|539.96|535.96|539.96|535.96|539.98|535.98|539.65|535.65|25
1615297120000|2021-03-09 13:38:40|539.97|535.97|540.01|536.01|540.06|536.06|539.97|535.97|20
1615297130000|2021-03-09 13:38:50|540.03|536.03|539.99|535.99|540.05|536.05|539.97|535.97|27
1615297140000|2021-03-09 13:39:00|539.94|535.94|539.84|535.84|540.03|536.03|539.58|535.58|36
1615297150000|2021-03-09 13:39:10|539.93|535.93|540|536|540.04|536.04|539.68|535.68|27
1615297160000|2021-03-09 13:39:20|539.98|535.98|539.97|535.97|540.16|536.16|539.88|535.88|34
1615297170000|2021-03-09 13:39:30|540.45|536.45|540.26|536.26|540.6|536.6|540.16|536.16|34
1615297180000|2021-03-09 13:39:40|540.2|536.2|540.56|536.56|540.84|536.84|540.14|536.14|28
1615297190000|2021-03-09 13:39:50|540.67|536.67|540.67|536.67|540.79|536.79|539.99|535.99|36
1615297200000|2021-03-09 13:40:00|540.68|536.68|540.24|536.24|540.87|536.87|540.14|536.14|31
1615297210000|2021-03-09 13:40:10|540.62|536.62|540.19|536.19|540.62|536.62|540.01|536.01|33
1615297220000|2021-03-09 13:40:20|540.12|536.12|540.15|536.15|540.15|536.15|540.02|536.02|29
1615297230000|2021-03-09 13:40:30|540.14|536.14|540.12|536.12|540.27|536.27|540.02|536.02|29
1615297240000|2021-03-09 13:40:40|540.08|536.08|540.23|536.23|540.32|536.32|540.08|536.08|13
1615297250000|2021-03-09 13:40:50|540.24|536.24|540.18|536.18|540.29|536.29|540.17|536.17|13
1615297260000|2021-03-09 13:41:00|540.16|536.16|540.41|536.41|540.41|536.41|540.16|536.16|24
1615297270000|2021-03-09 13:41:10|540.38|536.38|540.34|536.34|540.46|536.46|540.18|536.18|25
1615297280000|2021-03-09 13:41:20|540.48|536.48|540.67|536.67|540.77|536.77|540.48|536.48|33
1615297290000|2021-03-09 13:41:30|540.61|536.61|540.69|536.69|540.87|536.87|540.55|536.55|26
1615297300000|2021-03-09 13:41:40|540.7|536.7|540.57|536.57|540.75|536.75|540.53|536.53|23
1615297310000|2021-03-09 13:41:50|540.58|536.58|540.75|536.75|540.77|536.77|540.57|536.57|27
1615297320000|2021-03-09 13:42:00|540.74|536.74|540.81|536.81|540.81|536.81|540.63|536.63|18
1615297330000|2021-03-09 13:42:10|540.8|536.8|540.8|536.8|540.82|536.82|540.61|536.61|23
1615297340000|2021-03-09 13:42:20|540.79|536.79|540.94|536.94|541.18|537.18|540.78|536.78|25
1615297350000|2021-03-09 13:42:30|540.9|536.9|541.16|537.16|541.17|537.17|540.66|536.66|29
1615297360000|2021-03-09 13:42:40|541.17|537.17|541.43|537.43|541.48|537.48|540.87|536.87|23
1615297370000|2021-03-09 13:42:50|541.32|537.32|541.59|537.59|541.96|537.96|541.16|537.16|19
1615297380000|2021-03-09 13:43:00|541.14|537.14|541.65|537.65|541.92|537.92|541.14|537.14|7
1615297390000|2021-03-09 13:43:10|541.62|537.62|541.58|537.58|541.8|537.8|541.55|537.55|20
1615297400000|2021-03-09 13:43:20|541.57|537.57|541.82|537.82|541.86|537.86|541.57|537.57|13
1615297410000|2021-03-09 13:43:30|541.83|537.83|541.93|537.93|542.08|538.08|541.7|537.7|18
1615297420000|2021-03-09 13:43:40|541.95|537.95|541.94|537.94|542.08|538.08|541.86|537.86|26
1615297430000|2021-03-09 13:43:50|541.97|537.97|541.76|537.76|541.97|537.97|541.49|537.49|29
1615297440000|2021-03-09 13:44:00|541.8|537.8|541.64|537.64|541.82|537.82|541.64|537.64|13
1615297450000|2021-03-09 13:44:10|541.65|537.65|541.76|537.76|541.76|537.76|541.59|537.59|10
1615297460000|2021-03-09 13:44:20|541.79|537.79|541.85|537.85|541.88|537.88|541.79|537.79|26
1615297470000|2021-03-09 13:44:30|541.73|537.73|541.69|537.69|541.88|537.88|541.66|537.66|19
1615297480000|2021-03-09 13:44:40|541.68|537.68|541.79|537.79|541.84|537.84|541.64|537.64|22
1615297490000|2021-03-09 13:44:50|541.78|537.78|541.94|537.94|541.97|537.97|541.77|537.77|19
1615297500000|2021-03-09 13:45:00|541.93|537.93|542.16|538.16|542.16|538.16|541.9|537.9|15
1615297510000|2021-03-09 13:45:10|542.13|538.13|542.22|538.22|542.23|538.23|541.95|537.95|23
1615297520000|2021-03-09 13:45:20|542.23|538.23|542.35|538.35|542.41|538.41|542.09|538.09|17
1615297530000|2021-03-09 13:45:30|542.34|538.34|542.3|538.3|542.42|538.42|542.16|538.16|19
1615297540000|2021-03-09 13:45:40|542.29|538.29|542.46|538.46|542.47|538.47|542.29|538.29|23
1615297550000|2021-03-09 13:45:50|542.4|538.4|542.29|538.29|542.42|538.42|542.12|538.12|17
1615297560000|2021-03-09 13:46:00|542.39|538.39|542.45|538.45|542.46|538.46|542.34|538.34|27
1615297570000|2021-03-09 13:46:10|542.46|538.46|542.52|538.52|542.59|538.59|542.39|538.39|27
1615297580000|2021-03-09 13:46:20|542.61|538.61|542.57|538.57|542.61|538.61|542.52|538.52|17
1615297590000|2021-03-09 13:46:30|542.56|538.56|542.48|538.48|542.58|538.58|542.41|538.41|25
1615297600000|2021-03-09 13:46:40|542.49|538.49|542.75|538.75|542.81|538.81|542.47|538.47|24
1615297610000|2021-03-09 13:46:50|542.76|538.76|542.98|538.98|543.03|539.03|542.54|538.54|25
1615297620000|2021-03-09 13:47:00|542.99|538.99|542.86|538.86|543.06|539.06|542.73|538.73|24
1615297630000|2021-03-09 13:47:10|542.85|538.85|542.87|538.87|542.89|538.89|542.71|538.71|18
1615297640000|2021-03-09 13:47:20|542.86|538.86|542.98|538.98|543.02|539.02|542.83|538.83|25
1615297650000|2021-03-09 13:47:30|542.99|538.99|543|539|543.02|539.02|542.65|538.65|25
1615297660000|2021-03-09 13:47:40|542.96|538.96|543.06|539.06|543.08|539.08|542.96|538.96|18
1615297670000|2021-03-09 13:47:50|543.04|539.04|543.09|539.09|543.11|539.11|542.9|538.9|21
1615297680000|2021-03-09 13:48:00|543.13|539.13|542.97|538.97|543.13|539.13|542.83|538.83|22
1615297690000|2021-03-09 13:48:10|542.96|538.96|542.74|538.74|542.96|538.96|542.55|538.55|29
1615297700000|2021-03-09 13:48:20|542.75|538.75|542.68|538.68|542.8|538.8|542.68|538.68|20
1615297710000|2021-03-09 13:48:30|542.69|538.69|542.7|538.7|542.99|538.99|542.47|538.47|32
1615297720000|2021-03-09 13:48:40|542.71|538.71|543.02|539.02|543.05|539.05|542.5|538.5|22
1615297730000|2021-03-09 13:48:50|542.96|538.96|543.03|539.03|543.12|539.12|542.87|538.87|25
1615297740000|2021-03-09 13:49:00|543|539|543|539|543.04|539.04|542.98|538.98|18
1615297750000|2021-03-09 13:49:10|542.95|538.95|543.14|539.14|543.18|539.18|542.95|538.95|25
1615297760000|2021-03-09 13:49:20|543.06|539.06|543.24|539.24|543.25|539.25|543.05|539.05|20
1615297770000|2021-03-09 13:49:30|543.27|539.27|543.61|539.61|543.69|539.69|543.25|539.25|23
1615297780000|2021-03-09 13:49:40|543.62|539.62|543.3|539.3|543.62|539.62|543.24|539.24|28
1615297790000|2021-03-09 13:49:50|543.29|539.29|543.46|539.46|543.46|539.46|543.21|539.21|24
1615297800000|2021-03-09 13:50:00|543.43|539.43|543.31|539.31|543.46|539.46|543.19|539.19|24
1615297810000|2021-03-09 13:50:10|543.29|539.29|543.16|539.16|543.29|539.29|543.09|539.09|22
1615297820000|2021-03-09 13:50:20|543.23|539.23|542.94|538.94|543.25|539.25|542.91|538.91|16
1615297830000|2021-03-09 13:50:30|542.99|538.99|542.93|538.93|542.99|538.99|542.88|538.88|24
1615297840000|2021-03-09 13:50:40|542.91|538.91|542.95|538.95|542.98|538.98|542.89|538.89|16
1615297850000|2021-03-09 13:50:50|542.91|538.91|542.87|538.87|542.99|538.99|542.85|538.85|23
1615297860000|2021-03-09 13:51:00|542.84|538.84|543.08|539.08|543.08|539.08|542.8|538.8|19
1615297870000|2021-03-09 13:51:10|543.04|539.04|543.54|539.54|543.56|539.56|543.04|539.04|28
1615297880000|2021-03-09 13:51:20|543.55|539.55|543.46|539.46|543.55|539.55|543.19|539.19|27
1615297890000|2021-03-09 13:51:30|543.44|539.44|543.3|539.3|543.45|539.45|543.14|539.14|30
1615297900000|2021-03-09 13:51:40|543.21|539.21|543.35|539.35|543.36|539.36|543.06|539.06|23
1615297910000|2021-03-09 13:51:50|543.36|539.36|543.12|539.12|543.36|539.36|543.09|539.09|19
1615297920000|2021-03-09 13:52:00|543.15|539.15|543.15|539.15|543.23|539.23|543.08|539.08|23
1615297930000|2021-03-09 13:52:10|543.16|539.16|543.29|539.29|543.29|539.29|543.06|539.06|25
1615297940000|2021-03-09 13:52:20|543.28|539.28|543.27|539.27|543.32|539.32|543.25|539.25|16
1615297950000|2021-03-09 13:52:30|543.28|539.28|543.27|539.27|543.3|539.3|543.07|539.07|10
1615297960000|2021-03-09 13:52:40|543.26|539.26|543.2|539.2|543.27|539.27|543.16|539.16|22
1615297970000|2021-03-09 13:52:50|543.21|539.21|543.32|539.32|543.32|539.32|543.19|539.19|9
1615297980000|2021-03-09 13:53:00|543.29|539.29|543.2|539.2|543.33|539.33|543.13|539.13|18
1615297990000|2021-03-09 13:53:10|543.19|539.19|543.08|539.08|543.19|539.19|543.08|539.08|16
1615298000000|2021-03-09 13:53:20|543.09|539.09|543.22|539.22|543.26|539.26|543.08|539.08|16
1615298010000|2021-03-09 13:53:30|543.21|539.21|543.26|539.26|543.28|539.28|543.13|539.13|17
1615298020000|2021-03-09 13:53:40|543.2|539.2|543.24|539.24|543.28|539.28|543.2|539.2|24
1615298030000|2021-03-09 13:53:50|543.25|539.25|543.25|539.25|543.29|539.29|543.02|539.02|28
1615298040000|2021-03-09 13:54:00|543.26|539.26|543.19|539.19|543.28|539.28|543.17|539.17|22
1615298050000|2021-03-09 13:54:10|543.18|539.18|543.2|539.2|543.21|539.21|543.11|539.11|18
1615298060000|2021-03-09 13:54:20|543.23|539.23|543.2|539.2|543.27|539.27|543.01|539.01|18
1615298070000|2021-03-09 13:54:30|543.18|539.18|543.13|539.13|543.24|539.24|543.08|539.08|20
1615298080000|2021-03-09 13:54:40|543.14|539.14|543.22|539.22|543.23|539.23|543.14|539.14|25
1615298090000|2021-03-09 13:54:50|543.2|539.2|543.19|539.19|543.22|539.22|543.14|539.14|15
1615298100000|2021-03-09 13:55:00|543.2|539.2|543.12|539.12|543.22|539.22|543.08|539.08|21
1615298110000|2021-03-09 13:55:10|543.21|539.21|543.19|539.19|543.22|539.22|543.12|539.12|22
1615298120000|2021-03-09 13:55:20|543.18|539.18|543.38|539.38|543.39|539.39|543.14|539.14|18
1615298130000|2021-03-09 13:55:30|543.36|539.36|543.32|539.32|543.5|539.5|543.25|539.25|30
1615298140000|2021-03-09 13:55:40|543.33|539.33|543.31|539.31|543.39|539.39|543.31|539.31|25
1615298150000|2021-03-09 13:55:50|543.34|539.34|543.28|539.28|543.37|539.37|543.24|539.24|25
1615298160000|2021-03-09 13:56:00|543.27|539.27|543.29|539.29|543.36|539.36|543.27|539.27|24
1615298170000|2021-03-09 13:56:10|543.28|539.28|543.43|539.43|543.43|539.43|543.26|539.26|22
1615298180000|2021-03-09 13:56:20|543.45|539.45|543.55|539.55|543.62|539.62|543.45|539.45|26
1615298190000|2021-03-09 13:56:30|543.53|539.53|543.56|539.56|543.57|539.57|543.52|539.52|13
1615298200000|2021-03-09 13:56:40|543.57|539.57|543.68|539.68|543.7|539.7|543.57|539.57|18
1615298210000|2021-03-09 13:56:50|543.69|539.69|543.69|539.69|543.72|539.72|543.68|539.68|16
1615298220000|2021-03-09 13:57:00|543.68|539.68|543.63|539.63|543.68|539.68|543.58|539.58|18
1615298230000|2021-03-09 13:57:10|543.64|539.64|543.68|539.68|543.68|539.68|543.64|539.64|8
1615298240000|2021-03-09 13:57:20|543.69|539.69|543.56|539.56|543.69|539.69|543.48|539.48|20
1615298250000|2021-03-09 13:57:30|543.52|539.52|543.58|539.58|543.6|539.6|543.52|539.52|19
1615298260000|2021-03-09 13:57:40|543.57|539.57|543.51|539.51|543.57|539.57|543.5|539.5|24
1615298270000|2021-03-09 13:57:50|543.48|539.48|543.43|539.43|543.54|539.54|543.43|539.43|28
1615298280000|2021-03-09 13:58:00|543.4|539.4|543.33|539.33|543.44|539.44|543.3|539.3|23
1615298290000|2021-03-09 13:58:10|543.4|539.4|543.37|539.37|543.4|539.4|543.18|539.18|23
1615298300000|2021-03-09 13:58:20|543.35|539.35|543.55|539.55|543.55|539.55|543.33|539.33|27
1615298310000|2021-03-09 13:58:30|543.57|539.57|543.6|539.6|543.64|539.64|543.53|539.53|23
1615298320000|2021-03-09 13:58:40|543.59|539.59|543.69|539.69|543.69|539.69|543.49|539.49|22
1615298330000|2021-03-09 13:58:50|543.79|539.79|543.81|539.81|543.97|539.97|543.79|539.79|27
1615298340000|2021-03-09 13:59:00|543.77|539.77|543.67|539.67|543.83|539.83|543.63|539.63|31
1615298350000|2021-03-09 13:59:10|543.66|539.66|543.96|539.96|543.96|539.96|543.62|539.62|28
1615298360000|2021-03-09 13:59:20|543.95|539.95|543.89|539.89|543.95|539.95|543.84|539.84|15
1615298370000|2021-03-09 13:59:30|543.9|539.9|543.68|539.68|543.9|539.9|543.65|539.65|25
1615298380000|2021-03-09 13:59:40|543.66|539.66|543.7|539.7|543.86|539.86|543.62|539.62|31
1615298390000|2021-03-09 13:59:50|543.68|539.68|543.91|539.91|543.91|539.91|543.67|539.67|26
1615298400000|2021-03-09 14:00:00|543.9|539.9|543.73|539.73|543.9|539.9|543.73|539.73|25
1615298410000|2021-03-09 14:00:10|543.71|539.71|543.53|539.53|543.72|539.72|543.49|539.49|29
1615298420000|2021-03-09 14:00:20|543.52|539.52|543.43|539.43|543.52|539.52|543.42|539.42|17
1615298430000|2021-03-09 14:00:30|543.44|539.44|543.1|539.1|543.48|539.48|543.09|539.09|24
1615298440000|2021-03-09 14:00:40|543.11|539.11|543.07|539.07|543.17|539.17|542.98|538.98|18
1615298450000|2021-03-09 14:00:50|543.09|539.09|542.84|538.84|543.09|539.09|542.82|538.82|31
1615298460000|2021-03-09 14:01:00|542.83|538.83|542.44|538.44|542.9|538.9|542.44|538.44|30
1615298470000|2021-03-09 14:01:10|542.43|538.43|542.36|538.36|542.69|538.69|542.3|538.3|30
1615298480000|2021-03-09 14:01:20|542.37|538.37|542.03|538.03|542.38|538.38|542|538|31
1615298490000|2021-03-09 14:01:30|542.06|538.06|541.49|537.49|542.08|538.08|541.44|537.44|27
1615298500000|2021-03-09 14:01:40|541.47|537.47|541.34|537.34|541.64|537.64|541.3|537.3|32
1615298510000|2021-03-09 14:01:50|541.35|537.35|541.34|537.34|541.51|537.51|541.22|537.22|32
1615298520000|2021-03-09 14:02:00|541.33|537.33|541.34|537.34|541.34|537.34|541.03|537.03|29
1615298530000|2021-03-09 14:02:10|541.33|537.33|541.88|537.88|541.88|537.88|541.33|537.33|29
1615298540000|2021-03-09 14:02:20|541.87|537.87|542.03|538.03|542.06|538.06|541.8|537.8|28
1615298550000|2021-03-09 14:02:30|542.02|538.02|541.49|537.49|542.02|538.02|541.45|537.45|31
1615298560000|2021-03-09 14:02:40|541.43|537.43|541.83|537.83|541.88|537.88|541.39|537.39|32
1615298570000|2021-03-09 14:02:50|541.76|537.76|541.85|537.85|541.88|537.88|541.64|537.64|33
1615298580000|2021-03-09 14:03:00|541.87|537.87|541.19|537.19|541.87|537.87|541.09|537.09|34
1615298590000|2021-03-09 14:03:10|541.17|537.17|540.64|536.64|541.17|537.17|540.43|536.43|37
1615298600000|2021-03-09 14:03:20|540.58|536.58|540.36|536.36|540.73|536.73|540.36|536.36|30
1615298610000|2021-03-09 14:03:30|540.32|536.32|540.39|536.39|540.43|536.43|540.32|536.32|29
1615298620000|2021-03-09 14:03:40|540.33|536.33|540.36|536.36|540.44|536.44|540.29|536.29|28
1615298630000|2021-03-09 14:03:50|540.35|536.35|540.45|536.45|540.6|536.6|540.31|536.31|30
1615298640000|2021-03-09 14:04:00|540.46|536.46|540.37|536.37|540.5|536.5|540.24|536.24|28
1615298650000|2021-03-09 14:04:10|540.34|536.34|540.71|536.71|540.74|536.74|540.34|536.34|29
1615298660000|2021-03-09 14:04:20|540.74|536.74|541.15|537.15|541.17|537.17|540.74|536.74|32
1615298670000|2021-03-09 14:04:30|541.17|537.17|541.36|537.36|541.4|537.4|541.12|537.12|35
1615298680000|2021-03-09 14:04:40|541.33|537.33|540.95|536.95|541.33|537.33|540.87|536.87|30
1615298690000|2021-03-09 14:04:50|541.01|537.01|540.87|536.87|541.06|537.06|540.85|536.85|32
1615298700000|2021-03-09 14:05:00|540.86|536.86|540.63|536.63|540.87|536.87|540.62|536.62|26
1615298710000|2021-03-09 14:05:10|540.54|536.54|540.38|536.38|540.58|536.58|540.38|536.38|25
1615298720000|2021-03-09 14:05:20|540.39|536.39|540.56|536.56|540.57|536.57|540.39|536.39|24
1615298730000|2021-03-09 14:05:30|540.5|536.5|540.46|536.46|540.55|536.55|540.46|536.46|15
1615298740000|2021-03-09 14:05:40|540.49|536.49|540.45|536.45|540.49|536.49|540.45|536.45|2
1615298750000|2021-03-09 14:05:50|540.43|536.43|540.41|536.41|540.46|536.46|540.34|536.34|20
1615298760000|2021-03-09 14:06:00|540.47|536.47|540.54|536.54|540.59|536.59|540.45|536.45|22
1615298770000|2021-03-09 14:06:10|540.65|536.65|540.72|536.72|540.78|536.78|540.61|536.61|23
1615298780000|2021-03-09 14:06:20|540.71|536.71|540.8|536.8|540.83|536.83|540.68|536.68|19
1615298790000|2021-03-09 14:06:30|540.79|536.79|540.71|536.71|540.8|536.8|540.7|536.7|19
1615298800000|2021-03-09 14:06:40|540.75|536.75|540.99|536.99|541.04|537.04|540.75|536.75|18
1615298810000|2021-03-09 14:06:50|541|537|541.11|537.11|541.11|537.11|540.91|536.91|25
1615298820000|2021-03-09 14:07:00|541.09|537.09|541.18|537.18|541.2|537.2|541.09|537.09|14
1615298830000|2021-03-09 14:07:10|541.2|537.2|541.21|537.21|541.21|537.21|541.17|537.17|21
1615298840000|2021-03-09 14:07:20|541.22|537.22|541.26|537.26|541.29|537.29|541.21|537.21|12
1615298850000|2021-03-09 14:07:30|541.27|537.27|541.42|537.42|541.42|537.42|541.15|537.15|23
1615298860000|2021-03-09 14:07:40|541.43|537.43|541.32|537.32|541.45|537.45|541.28|537.28|20
1615298870000|2021-03-09 14:07:50|541.31|537.31|541.16|537.16|541.32|537.32|541.1|537.1|32
1615298880000|2021-03-09 14:08:00|541.13|537.13|541.03|537.03|541.15|537.15|540.95|536.95|28
1615298890000|2021-03-09 14:08:10|541|537|541.09|537.09|541.13|537.13|541|537|26
1615298900000|2021-03-09 14:08:20|541.1|537.1|541.1|537.1|541.12|537.12|541.05|537.05|26
1615298910000|2021-03-09 14:08:30|541.11|537.11|541.07|537.07|541.15|537.15|541.07|537.07|23
1615298920000|2021-03-09 14:08:40|541.12|537.12|540.93|536.93|541.15|537.15|540.93|536.93|20
1615298930000|2021-03-09 14:08:50|540.92|536.92|540.71|536.71|540.92|536.92|540.62|536.62|31
1615298940000|2021-03-09 14:09:00|540.69|536.69|540.76|536.76|540.77|536.77|540.56|536.56|34
1615298950000|2021-03-09 14:09:10|540.77|536.77|541.01|537.01|541.01|537.01|540.71|536.71|31
1615298960000|2021-03-09 14:09:20|541.02|537.02|541.09|537.09|541.09|537.09|541.01|537.01|16
1615298970000|2021-03-09 14:09:30|541.07|537.07|541.07|537.07|541.12|537.12|540.8|536.8|15
1615298980000|2021-03-09 14:09:40|541.06|537.06|541.11|537.11|541.13|537.13|541.06|537.06|19
1615298990000|2021-03-09 14:09:50|541.14|537.14|541.49|537.49|541.57|537.57|541.14|537.14|27
1615299000000|2021-03-09 14:10:00|541.46|537.46|541.48|537.48|541.69|537.69|541.43|537.43|18
1615299010000|2021-03-09 14:10:10|541.46|537.46|541.19|537.19|541.46|537.46|541.13|537.13|29
1615299020000|2021-03-09 14:10:20|541.21|537.21|541.17|537.17|541.32|537.32|541.17|537.17|23
1615299030000|2021-03-09 14:10:30|541.31|537.31|541.09|537.09|541.33|537.33|541.01|537.01|22
1615299040000|2021-03-09 14:10:40|541.07|537.07|540.94|536.94|541.1|537.1|540.87|536.87|25
1615299050000|2021-03-09 14:10:50|541.03|537.03|540.89|536.89|541.2|537.2|540.89|536.89|32
1615299060000|2021-03-09 14:11:00|540.92|536.92|540.84|536.84|541.07|537.07|540.84|536.84|26
1615299070000|2021-03-09 14:11:10|540.9|536.9|541|537|541.11|537.11|540.9|536.9|29
1615299080000|2021-03-09 14:11:20|541.01|537.01|540.95|536.95|541.07|537.07|540.86|536.86|30
1615299090000|2021-03-09 14:11:30|540.97|536.97|541.05|537.05|541.05|537.05|540.96|536.96|26
1615299100000|2021-03-09 14:11:40|541|537|540.97|536.97|541.05|537.05|540.97|536.97|28
1615299110000|2021-03-09 14:11:50|540.96|536.96|540.99|536.99|541.01|537.01|540.94|536.94|21
1615299120000|2021-03-09 14:12:00|540.97|536.97|541.2|537.2|541.33|537.33|540.93|536.93|28
1615299130000|2021-03-09 14:12:10|541.19|537.19|541.2|537.2|541.29|537.29|541.16|537.16|25
1615299140000|2021-03-09 14:12:20|541.19|537.19|541.27|537.27|541.28|537.28|541.07|537.07|23
1615299150000|2021-03-09 14:12:30|541.28|537.28|541.15|537.15|541.4|537.4|541.15|537.15|32
1615299160000|2021-03-09 14:12:40|541.16|537.16|541.12|537.12|541.25|537.25|541.12|537.12|26
1615299170000|2021-03-09 14:12:50|541.21|537.21|541.08|537.08|541.22|537.22|541.06|537.06|23
1615299180000|2021-03-09 14:13:00|541.14|537.14|541.11|537.11|541.18|537.18|541.08|537.08|24
1615299190000|2021-03-09 14:13:10|541.1|537.1|541.07|537.07|541.1|537.1|541.06|537.06|8
1615299200000|2021-03-09 14:13:20|541.08|537.08|541.09|537.09|541.12|537.12|541.03|537.03|24
1615299210000|2021-03-09 14:13:30|541.07|537.07|541.01|537.01|541.08|537.08|540.98|536.98|18
1615299220000|2021-03-09 14:13:40|541|537|541.06|537.06|541.11|537.11|541|537|21
1615299230000|2021-03-09 14:13:50|541.09|537.09|541.09|537.09|541.09|537.09|540.91|536.91|11
1615299240000|2021-03-09 14:14:00|541.05|537.05|540.97|536.97|541.08|537.08|540.95|536.95|14
1615299250000|2021-03-09 14:14:10|540.96|536.96|541.07|537.07|541.08|537.08|540.94|536.94|14
1615299260000|2021-03-09 14:14:20|541.02|537.02|541.16|537.16|541.16|537.16|541.01|537.01|23
1615299270000|2021-03-09 14:14:30|541.12|537.12|541.1|537.1|541.12|537.12|541.08|537.08|20
1615299280000|2021-03-09 14:14:40|541.09|537.09|541.12|537.12|541.14|537.14|541.05|537.05|18
1615299290000|2021-03-09 14:14:50|541.11|537.11|541.1|537.1|541.12|537.12|541.08|537.08|16
1615299300000|2021-03-09 14:15:00|541.08|537.08|541.12|537.12|541.16|537.16|540.92|536.92|21
1615299310000|2021-03-09 14:15:10|541.11|537.11|540.94|536.94|541.11|537.11|540.89|536.89|13
1615299320000|2021-03-09 14:15:20|540.97|536.97|541.03|537.03|541.07|537.07|540.96|536.96|10
1615299330000|2021-03-09 14:15:30|541.02|537.02|540.83|536.83|541.02|537.02|540.81|536.81|25
1615299340000|2021-03-09 14:15:40|540.78|536.78|540.78|536.78|540.81|536.81|540.7|536.7|26
1615299350000|2021-03-09 14:15:50|540.76|536.76|540.64|536.64|540.83|536.83|540.64|536.64|23
1615299360000|2021-03-09 14:16:00|540.65|536.65|540.42|536.42|540.65|536.65|540.36|536.36|27
1615299370000|2021-03-09 14:16:10|540.41|536.41|540.42|536.42|540.48|536.48|540.35|536.35|22
1615299380000|2021-03-09 14:16:20|540.44|536.44|540.54|536.54|540.58|536.58|540.44|536.44|16
1615299390000|2021-03-09 14:16:30|540.56|536.56|540.39|536.39|540.6|536.6|540.35|536.35|19
1615299400000|2021-03-09 14:16:40|540.46|536.46|540.41|536.41|540.48|536.48|540.37|536.37|17
1615299410000|2021-03-09 14:16:50|540.42|536.42|540.15|536.15|540.42|536.42|540.15|536.15|28
1615299420000|2021-03-09 14:17:00|540.21|536.21|539.94|535.94|540.21|536.21|539.67|535.67|31
1615299430000|2021-03-09 14:17:10|539.88|535.88|539.96|535.96|539.99|535.99|539.87|535.87|22
1615299440000|2021-03-09 14:17:20|539.97|535.97|540.05|536.05|540.14|536.14|539.87|535.87|25
1615299450000|2021-03-09 14:17:30|540.03|536.03|540.03|536.03|540.07|536.07|540.01|536.01|8
1615299460000|2021-03-09 14:17:40|540.04|536.04|540.03|536.03|540.06|536.06|539.97|535.97|17
1615299470000|2021-03-09 14:17:50|540.08|536.08|539.79|535.79|540.08|536.08|539.77|535.77|22
1615299480000|2021-03-09 14:18:00|539.78|535.78|539.74|535.74|539.81|535.81|539.7|535.7|24
1615299490000|2021-03-09 14:18:10|539.75|535.75|539.89|535.89|540.03|536.03|539.69|535.69|32
1615299500000|2021-03-09 14:18:20|539.9|535.9|540.23|536.23|540.28|536.28|539.88|535.88|32
1615299510000|2021-03-09 14:18:30|540.19|536.19|540.18|536.18|540.26|536.26|540.16|536.16|22
1615299520000|2021-03-09 14:18:40|540.23|536.23|540.19|536.19|540.28|536.28|540.19|536.19|14
1615299530000|2021-03-09 14:18:50|540.24|536.24|540.29|536.29|540.44|536.44|540.19|536.19|27
1615299540000|2021-03-09 14:19:00|540.21|536.21|540.19|536.19|540.21|536.21|540.11|536.11|33
1615299550000|2021-03-09 14:19:10|540.18|536.18|540.07|536.07|540.18|536.18|540.03|536.03|31
1615299560000|2021-03-09 14:19:20|540.05|536.05|540.22|536.22|540.24|536.24|540.05|536.05|28
1615299570000|2021-03-09 14:19:30|540.2|536.2|540.08|536.08|540.21|536.21|540.02|536.02|28
1615299580000|2021-03-09 14:19:40|540.06|536.06|540.07|536.07|540.08|536.08|540.04|536.04|18
1615299590000|2021-03-09 14:19:50|540.06|536.06|540.05|536.05|540.08|536.08|539.95|535.95|25
1615299600000|2021-03-09 14:20:00|540.02|536.02|539.92|535.92|540.05|536.05|539.92|535.92|19
1615299610000|2021-03-09 14:20:10|539.91|535.91|539.95|535.95|540|536|539.82|535.82|26
1615299620000|2021-03-09 14:20:20|539.96|535.96|539.9|535.9|539.96|535.96|539.87|535.87|18
1615299630000|2021-03-09 14:20:30|539.92|535.92|539.97|535.97|540.04|536.04|539.9|535.9|13
1615299640000|2021-03-09 14:20:40|540.04|536.04|540.08|536.08|540.1|536.1|540.03|536.03|15
1615299650000|2021-03-09 14:20:50|540.09|536.09|540.09|536.09|540.09|536.09|540.05|536.05|11
1615299660000|2021-03-09 14:21:00|540.08|536.08|540.2|536.2|540.2|536.2|540.08|536.08|13
1615299670000|2021-03-09 14:21:10|540.17|536.17|540.14|536.14|540.17|536.17|540.12|536.12|8
1615299680000|2021-03-09 14:21:20|540.15|536.15|540.13|536.13|540.16|536.16|540.08|536.08|18
1615299690000|2021-03-09 14:21:30|540.14|536.14|540.13|536.13|540.17|536.17|540.1|536.1|12
1615299700000|2021-03-09 14:21:40|540.14|536.14|540.08|536.08|540.14|536.14|540.04|536.04|10
1615299710000|2021-03-09 14:21:50|540.09|536.09|540.09|536.09|540.09|536.09|540.04|536.04|13
1615299720000|2021-03-09 14:22:00|540.08|536.08|540.08|536.08|540.08|536.08|540.02|536.02|9
1615299730000|2021-03-09 14:22:10|540.04|536.04|539.82|535.82|540.05|536.05|539.82|535.82|18
1615299740000|2021-03-09 14:22:20|539.81|535.81|539.81|535.81|539.83|535.83|539.77|535.77|16
1615299750000|2021-03-09 14:22:30|539.8|535.8|539.66|535.66|539.8|535.8|539.51|535.51|20
1615299760000|2021-03-09 14:22:40|539.52|535.52|539.61|535.61|539.71|535.71|539.52|535.52|15
1615299770000|2021-03-09 14:22:50|539.53|535.53|539.3|535.3|539.62|535.62|539.17|535.17|22
1615299780000|2021-03-09 14:23:00|539.19|535.19|539.2|535.2|539.21|535.21|539.05|535.05|17
1615299790000|2021-03-09 14:23:10|539.21|535.21|539.29|535.29|539.39|535.39|539.14|535.14|23
1615299800000|2021-03-09 14:23:20|539.26|535.26|539.14|535.14|539.41|535.41|539.14|535.14|19
1615299810000|2021-03-09 14:23:30|539.13|535.13|539.2|535.2|539.23|535.23|539.13|535.13|14
1615299820000|2021-03-09 14:23:40|539.21|535.21|539.1|535.1|539.21|535.21|539.1|535.1|16
1615299830000|2021-03-09 14:23:50|539.05|535.05|539.17|535.17|539.18|535.18|539.01|535.01|15
1615299840000|2021-03-09 14:24:00|539.15|535.15|539.17|535.17|539.22|535.22|539.15|535.15|13
1615299850000|2021-03-09 14:24:10|539.16|535.16|539.42|535.42|539.66|535.66|539.16|535.16|21
1615299860000|2021-03-09 14:24:20|539.43|535.43|539.7|535.7|539.76|535.76|539.35|535.35|18
1615299870000|2021-03-09 14:24:30|539.71|535.71|539.57|535.57|539.73|535.73|539.53|535.53|15
1615299880000|2021-03-09 14:24:40|539.53|535.53|539.73|535.73|539.79|535.79|539.47|535.47|16
1615299890000|2021-03-09 14:24:50|539.72|535.72|539.68|535.68|539.77|535.77|539.6|535.6|25
1615299900000|2021-03-09 14:25:00|539.67|535.67|539.35|535.35|539.72|535.72|539.19|535.19|23
1615299910000|2021-03-09 14:25:10|539.37|535.37|540.33|536.33|540.37|536.37|539.34|535.34|29
1615299920000|2021-03-09 14:25:20|540.36|536.36|540.3|536.3|540.55|536.55|540.24|536.24|27
1615299930000|2021-03-09 14:25:30|540.31|536.31|540.43|536.43|540.49|536.49|540.04|536.04|25
1615299940000|2021-03-09 14:25:40|540.37|536.37|540.54|536.54|540.54|536.54|540.24|536.24|26
1615299950000|2021-03-09 14:25:50|540.51|536.51|539.57|535.57|540.53|536.53|539.48|535.48|27
1615299960000|2021-03-09 14:26:00|539.51|535.51|539.01|535.01|539.51|535.51|538.86|534.86|26
1615299970000|2021-03-09 14:26:10|538.98|534.98|538.71|534.71|539.03|535.03|538.71|534.71|27
1615299980000|2021-03-09 14:26:20|538.7|534.7|538.81|534.81|538.94|534.94|538.61|534.61|25
1615299990000|2021-03-09 14:26:30|538.89|534.89|539.22|535.22|539.23|535.23|538.89|534.89|25
1615300000000|2021-03-09 14:26:40|539.06|535.06|539.04|535.04|539.16|535.16|538.97|534.97|24
1615300010000|2021-03-09 14:26:50|539|535|539.06|535.06|539.07|535.07|538.91|534.91|24
1615300020000|2021-03-09 14:27:00|539.04|535.04|539.7|535.7|539.7|535.7|538.99|534.99|22
1615300030000|2021-03-09 14:27:10|539.76|535.76|539.79|535.79|540.05|536.05|539.31|535.31|27
1615300040000|2021-03-09 14:27:20|539.8|535.8|539.89|535.89|540.12|536.12|539.4|535.4|24
1615300050000|2021-03-09 14:27:30|539.86|535.86|539.82|535.82|539.98|535.98|539.61|535.61|23
1615300060000|2021-03-09 14:27:40|539.9|535.9|539.81|535.81|539.96|535.96|539.6|535.6|28
1615300070000|2021-03-09 14:27:50|539.74|535.74|539.62|535.62|539.87|535.87|539.62|535.62|20
1615300080000|2021-03-09 14:28:00|539.6|535.6|539.65|535.65|539.72|535.72|539.51|535.51|22
1615300090000|2021-03-09 14:28:10|539.64|535.64|539.92|535.92|539.94|535.94|539.58|535.58|27
1615300100000|2021-03-09 14:28:20|539.9|535.9|539.77|535.77|539.95|535.95|539.63|535.63|23
1615300110000|2021-03-09 14:28:30|539.82|535.82|539.38|535.38|539.82|535.82|539.38|535.38|21
1615300120000|2021-03-09 14:28:40|539.39|535.39|539.57|535.57|539.7|535.7|539.39|535.39|25
1615300130000|2021-03-09 14:28:50|539.56|535.56|539.58|535.58|539.6|535.6|539.45|535.45|21
1615300140000|2021-03-09 14:29:00|539.59|535.59|539.57|535.57|539.65|535.65|539.48|535.48|25
1615300150000|2021-03-09 14:29:10|539.54|535.54|539.88|535.88|539.88|535.88|539.53|535.53|21
1615300160000|2021-03-09 14:29:20|539.86|535.86|539.61|535.61|539.86|535.86|539.53|535.53|25
1615300170000|2021-03-09 14:29:30|539.77|535.77|539.67|535.67|539.77|535.77|539.41|535.41|23
1615300180000|2021-03-09 14:29:40|539.74|535.74|539.72|535.72|539.8|535.8|539.7|535.7|21
1615300190000|2021-03-09 14:29:50|539.73|535.73|539.65|535.65|539.77|535.77|539.55|535.55|20
1615300200000|2021-03-09 14:30:00|539.67|535.67|539.72|535.72|539.99|535.99|539.67|535.67|23
1615300210000|2021-03-09 14:30:10|539.76|535.76|539.87|535.87|540.06|536.06|539.76|535.76|26
1615300220000|2021-03-09 14:30:20|539.94|535.94|539.95|535.95|540.02|536.02|539.9|535.9|21
1615300230000|2021-03-09 14:30:30|539.97|535.97|539.98|535.98|539.99|535.99|539.94|535.94|18
1615300240000|2021-03-09 14:30:40|539.96|535.96|540.09|536.09|540.35|536.35|539.91|535.91|24
1615300250000|2021-03-09 14:30:50|539.85|535.85|539.94|535.94|540.18|536.18|539.85|535.85|23
1615300260000|2021-03-09 14:31:00|539.92|535.92|539.82|535.82|539.95|535.95|539.74|535.74|27
1615300270000|2021-03-09 14:31:10|539.83|535.83|539.8|535.8|539.9|535.9|539.75|535.75|21
1615300280000|2021-03-09 14:31:20|539.83|535.83|539.25|535.25|539.88|535.88|539.24|535.24|24
1615300290000|2021-03-09 14:31:30|539.19|535.19|539.1|535.1|539.25|535.25|539.08|535.08|20
1615300300000|2021-03-09 14:31:40|539.11|535.11|539.16|535.16|539.23|535.23|539.07|535.07|22
1615300310000|2021-03-09 14:31:50|539.17|535.17|539.3|535.3|539.37|535.37|539.17|535.17|26
1615300320000|2021-03-09 14:32:00|539.32|535.32|539.49|535.49|539.5|535.5|539.29|535.29|17
1615300330000|2021-03-09 14:32:10|539.53|535.53|539.68|535.68|539.76|535.76|539.53|535.53|19
1615300340000|2021-03-09 14:32:20|539.75|535.75|539.82|535.82|539.92|535.92|539.7|535.7|24
1615300350000|2021-03-09 14:32:30|539.69|535.69|539.41|535.41|539.69|535.69|539.36|535.36|24
1615300360000|2021-03-09 14:32:40|539.4|535.4|539.45|535.45|539.48|535.48|539.28|535.28|24
1615300370000|2021-03-09 14:32:50|539.38|535.38|539.09|535.09|539.41|535.41|539.09|535.09|25
1615300380000|2021-03-09 14:33:00|539.15|535.15|538.78|534.78|539.15|535.15|538.78|534.78|25
1615300390000|2021-03-09 14:33:10|538.79|534.79|538.73|534.73|538.81|534.81|538.71|534.71|17
1615300400000|2021-03-09 14:33:20|538.67|534.67|538.61|534.61|538.82|534.82|538.61|534.61|24
1615300410000|2021-03-09 14:33:30|538.66|534.66|538.8|534.8|538.81|534.81|538.66|534.66|23
1615300420000|2021-03-09 14:33:40|538.81|534.81|539.11|535.11|539.11|535.11|538.8|534.8|19
1615300430000|2021-03-09 14:33:50|539.13|535.13|539|535|539.22|535.22|538.78|534.78|20
1615300440000|2021-03-09 14:34:00|538.92|534.92|538.8|534.8|538.92|534.92|538.72|534.72|22
1615300450000|2021-03-09 14:34:10|538.82|534.82|538.96|534.96|538.96|534.96|538.75|534.75|24
1615300460000|2021-03-09 14:34:20|538.97|534.97|539.04|535.04|539.12|535.12|538.97|534.97|22
1615300470000|2021-03-09 14:34:30|539.02|535.02|539.09|535.09|539.13|535.13|538.91|534.91|23
1615300480000|2021-03-09 14:34:40|539.08|535.08|538.99|534.99|539.1|535.1|538.97|534.97|21
1615300490000|2021-03-09 14:34:50|539.05|535.05|539.16|535.16|539.28|535.28|539|535|18
1615300500000|2021-03-09 14:35:00|539.27|535.27|539.01|535.01|539.27|535.27|538.99|534.99|21
1615300510000|2021-03-09 14:35:10|538.91|534.91|539.03|535.03|539.09|535.09|538.91|534.91|21
1615300520000|2021-03-09 14:35:20|539.05|535.05|539|535|539.08|535.08|538.95|534.95|14
1615300530000|2021-03-09 14:35:30|538.99|534.99|538.73|534.73|539.03|535.03|538.71|534.71|26
1615300540000|2021-03-09 14:35:40|538.7|534.7|538.77|534.77|538.92|534.92|538.7|534.7|22
1615300550000|2021-03-09 14:35:50|538.78|534.78|538.71|534.71|538.78|534.78|538.66|534.66|23
1615300560000|2021-03-09 14:36:00|538.69|534.69|538.64|534.64|538.7|534.7|538.6|534.6|20
1615300570000|2021-03-09 14:36:10|538.66|534.66|538.5|534.5|538.68|534.68|538.46|534.46|18
1615300580000|2021-03-09 14:36:20|538.49|534.49|538.42|534.42|538.54|534.54|538.38|534.38|21
1615300590000|2021-03-09 14:36:30|538.39|534.39|538.49|534.49|538.58|534.58|538.15|534.15|20
1615300600000|2021-03-09 14:36:40|538.48|534.48|538.15|534.15|538.49|534.49|538.06|534.06|20
1615300610000|2021-03-09 14:36:50|538.06|534.06|538.01|534.01|538.12|534.12|537.97|533.97|25
1615300620000|2021-03-09 14:37:00|538.15|534.15|538.22|534.22|538.39|534.39|538.15|534.15|20
1615300630000|2021-03-09 14:37:10|538.24|534.24|538.1|534.1|538.38|534.38|538.08|534.08|23
1615300640000|2021-03-09 14:37:20|538.13|534.13|538.22|534.22|538.27|534.27|538.13|534.13|19
1615300650000|2021-03-09 14:37:30|538.21|534.21|538.21|534.21|538.39|534.39|538.16|534.16|22
1615300660000|2021-03-09 14:37:40|538.23|534.23|538.22|534.22|538.34|534.34|538.21|534.21|21
1615300670000|2021-03-09 14:37:50|538.19|534.19|538.26|534.26|538.28|534.28|538.01|534.01|21
1615300680000|2021-03-09 14:38:00|538.28|534.28|538.33|534.33|538.39|534.39|538.01|534.01|23
1615300690000|2021-03-09 14:38:10|538.25|534.25|538.25|534.25|538.38|534.38|538.16|534.16|23
1615300700000|2021-03-09 14:38:20|538.27|534.27|538.48|534.48|538.49|534.49|538.26|534.26|16
1615300710000|2021-03-09 14:38:30|538.45|534.45|538.33|534.33|538.47|534.47|538.33|534.33|18
1615300720000|2021-03-09 14:38:40|538.34|534.34|538.36|534.36|538.42|534.42|538.32|534.32|22
1615300730000|2021-03-09 14:38:50|538.34|534.34|538.37|534.37|538.42|534.42|538.32|534.32|19
1615300740000|2021-03-09 14:39:00|538.27|534.27|538.16|534.16|538.51|534.51|538.16|534.16|24
1615300750000|2021-03-09 14:39:10|538.29|534.29|538.25|534.25|538.37|534.37|538.25|534.25|21
1615300760000|2021-03-09 14:39:20|538.33|534.33|538.27|534.27|538.38|534.38|538.24|534.24|19
1615300770000|2021-03-09 14:39:30|538.28|534.28|538.4|534.4|538.4|534.4|538.26|534.26|15
1615300780000|2021-03-09 14:39:40|538.41|534.41|538.32|534.32|538.43|534.43|538.27|534.27|17
1615300790000|2021-03-09 14:39:50|538.34|534.34|538.31|534.31|538.34|534.34|538.3|534.3|17
1615300800000|2021-03-09 14:40:00|538.36|534.36|538.31|534.31|538.41|534.41|538.21|534.21|22
1615300810000|2021-03-09 14:40:10|538.3|534.3|538.3|534.3|538.31|534.31|538.28|534.28|9
1615300820000|2021-03-09 14:40:20|538.31|534.31|538.35|534.35|538.4|534.4|538.28|534.28|18
1615300830000|2021-03-09 14:40:30|538.37|534.37|538.38|534.38|538.4|534.4|538.34|534.34|12
1615300840000|2021-03-09 14:40:40|538.36|534.36|538.45|534.45|538.45|534.45|538.36|534.36|14
1615300850000|2021-03-09 14:40:50|538.44|534.44|538.42|534.42|538.48|534.48|538.38|534.38|19
1615300860000|2021-03-09 14:41:00|538.43|534.43|538.42|534.42|538.44|534.44|538.36|534.36|14
1615300870000|2021-03-09 14:41:10|538.41|534.41|538.41|534.41|538.42|534.42|538.36|534.36|6
1615300880000|2021-03-09 14:41:20|538.42|534.42|538.41|534.41|538.43|534.43|538.36|534.36|10
1615300890000|2021-03-09 14:41:30|538.42|534.42|538.45|534.45|538.46|534.46|538.4|534.4|7
1615300900000|2021-03-09 14:41:40|538.44|534.44|538.43|534.43|538.47|534.47|538.41|534.41|14
1615300910000|2021-03-09 14:41:50|538.41|534.41|538.37|534.37|538.47|534.47|538.37|534.37|21
1615300920000|2021-03-09 14:42:00|538.36|534.36|538.38|534.38|538.42|534.42|538.28|534.28|18
1615300930000|2021-03-09 14:42:10|538.37|534.37|538.36|534.36|538.4|534.4|538.36|534.36|12
1615300940000|2021-03-09 14:42:20|538.37|534.37|538.45|534.45|538.45|534.45|538.36|534.36|14
1615300950000|2021-03-09 14:42:30|538.42|534.42|538.41|534.41|538.42|534.42|538.38|534.38|12
1615300960000|2021-03-09 14:42:40|538.39|534.39|538.43|534.43|538.43|534.43|538.39|534.39|11
1615300970000|2021-03-09 14:42:50|538.41|534.41|538.32|534.32|538.42|534.42|538.28|534.28|16
1615300980000|2021-03-09 14:43:00|538.33|534.33|538.33|534.33|538.33|534.33|538.29|534.29|17
1615300990000|2021-03-09 14:43:10|538.34|534.34|538.31|534.31|538.34|534.34|538.31|534.31|13
1615301000000|2021-03-09 14:43:20|538.3|534.3|538.29|534.29|538.3|534.3|538.27|534.27|8
1615301010000|2021-03-09 14:43:30|538.28|534.28|538.29|534.29|538.32|534.32|538.27|534.27|9
1615301020000|2021-03-09 14:43:40|538.3|534.3|538.24|534.24|538.33|534.33|538.23|534.23|19
1615301030000|2021-03-09 14:43:50|538.23|534.23|538.28|534.28|538.34|534.34|538.23|534.23|17
1615301040000|2021-03-09 14:44:00|538.29|534.29|538.26|534.26|538.32|534.32|538.26|534.26|8
1615301050000|2021-03-09 14:44:10|538.29|534.29|538.26|534.26|538.31|534.31|538.26|534.26|11
1615301060000|2021-03-09 14:44:20|538.27|534.27|538.27|534.27|538.27|534.27|538.25|534.25|13
1615301070000|2021-03-09 14:44:30|538.26|534.26|538.26|534.26|538.34|534.34|538.25|534.25|5
1615301080000|2021-03-09 14:44:40|538.25|534.25|538.27|534.27|538.28|534.28|538.23|534.23|10
1615301090000|2021-03-09 14:44:50|538.26|534.26|538.16|534.16|538.3|534.3|538.07|534.07|13
1615301100000|2021-03-09 14:45:00|538.14|534.14|538.11|534.11|538.15|534.15|538.1|534.1|5
1615301110000|2021-03-09 14:45:10|538.12|534.12|538.19|534.19|538.19|534.19|538.12|534.12|7
1615301120000|2021-03-09 14:45:20|538.22|534.22|538.22|534.22|538.29|534.29|538.13|534.13|14
1615301130000|2021-03-09 14:45:30|538.21|534.21|538.24|534.24|538.3|534.3|538.12|534.12|21
1615301140000|2021-03-09 14:45:40|538.23|534.23|538.11|534.11|538.24|534.24|538.1|534.1|15
1615301150000|2021-03-09 14:45:50|538.09|534.09|538.22|534.22|538.35|534.35|538.09|534.09|16
1615301160000|2021-03-09 14:46:00|538.23|534.23|538.35|534.35|538.35|534.35|538.22|534.22|12
1615301170000|2021-03-09 14:46:10|538.36|534.36|538.36|534.36|538.43|534.43|538.24|534.24|12
1615301180000|2021-03-09 14:46:20|538.35|534.35|538.35|534.35|538.35|534.35|538.35|534.35|1
1615301190000|2021-03-09 14:46:30|538.36|534.36|538.43|534.43|538.52|534.52|538.36|534.36|9
1615301200000|2021-03-09 14:46:40|538.44|534.44|538.47|534.47|538.47|534.47|538.38|534.38|18
1615301210000|2021-03-09 14:46:50|538.46|534.46|538.48|534.48|538.49|534.49|538.39|534.39|16
1615301220000|2021-03-09 14:47:00|538.47|534.47|538.45|534.45|538.47|534.47|538.41|534.41|8
1615301230000|2021-03-09 14:47:10|538.47|534.47|538.57|534.57|538.57|534.57|538.43|534.43|12
1615301240000|2021-03-09 14:47:20|538.53|534.53|538.67|534.67|538.67|534.67|538.49|534.49|6
1615301250000|2021-03-09 14:47:30|538.61|534.61|538.61|534.61|538.68|534.68|538.61|534.61|6
1615301260000|2021-03-09 14:47:40|538.56|534.56|538.62|534.62|538.64|534.64|538.56|534.56|15
1615301270000|2021-03-09 14:47:50|538.6|534.6|538.63|534.63|538.64|534.64|538.53|534.53|21
1615301280000|2021-03-09 14:48:00|538.62|534.62|538.53|534.53|538.62|534.62|538.5|534.5|16
1615301290000|2021-03-09 14:48:10|538.55|534.55|538.63|534.63|538.63|534.63|538.55|534.55|8
1615301300000|2021-03-09 14:48:20|538.64|534.64|538.61|534.61|538.65|534.65|538.6|534.6|14
1615301310000|2021-03-09 14:48:30|538.6|534.6|538.49|534.49|538.6|534.6|538.45|534.45|7
1615301320000|2021-03-09 14:48:40|538.55|534.55|538.39|534.39|538.55|534.55|538.31|534.31|12
1615301330000|2021-03-09 14:48:50|538.43|534.43|538.34|534.34|538.43|534.43|538.32|534.32|8
1615301340000|2021-03-09 14:49:00|538.36|534.36|538.45|534.45|538.54|534.54|538.36|534.36|14
1615301350000|2021-03-09 14:49:10|538.5|534.5|538.57|534.57|538.59|534.59|538.49|534.49|17
1615301360000|2021-03-09 14:49:20|538.52|534.52|538.85|534.85|538.88|534.88|538.5|534.5|18
1615301370000|2021-03-09 14:49:30|538.83|534.83|538.77|534.77|538.84|534.84|538.77|534.77|12
1615301380000|2021-03-09 14:49:40|538.81|534.81|538.85|534.85|538.89|534.89|538.72|534.72|16
1615301390000|2021-03-09 14:49:50|538.84|534.84|538.94|534.94|538.96|534.96|538.84|534.84|20
1615301400000|2021-03-09 14:50:00|538.97|534.97|538.92|534.92|538.97|534.97|538.85|534.85|13
1615301410000|2021-03-09 14:50:10|538.93|534.93|538.91|534.91|538.97|534.97|538.84|534.84|13
1615301420000|2021-03-09 14:50:20|538.9|534.9|538.93|534.93|538.93|534.93|538.9|534.9|4
1615301430000|2021-03-09 14:50:30|539|535|538.94|534.94|539|535|538.92|534.92|10
1615301440000|2021-03-09 14:50:40|538.93|534.93|538.97|534.97|538.97|534.97|538.93|534.93|3
1615301450000|2021-03-09 14:50:50|538.98|534.98|538.96|534.96|538.98|534.98|538.94|534.94|14
1615301460000|2021-03-09 14:51:00|538.95|534.95|538.96|534.96|538.98|534.98|538.95|534.95|8
1615301470000|2021-03-09 14:51:10|538.97|534.97|538.97|534.97|538.99|534.99|538.94|534.94|14
1615301480000|2021-03-09 14:51:20|538.99|534.99|538.97|534.97|539|535|538.96|534.96|18
1615301490000|2021-03-09 14:51:30|538.96|534.96|539.01|535.01|539.01|535.01|538.94|534.94|9
1615301500000|2021-03-09 14:51:40|538.99|534.99|538.93|534.93|539.01|535.01|538.93|534.93|14
1615301510000|2021-03-09 14:51:50|538.95|534.95|539.04|535.04|539.04|535.04|538.91|534.91|12
1615301520000|2021-03-09 14:52:00|538.95|534.95|538.91|534.91|539.15|535.15|538.91|534.91|24
1615301530000|2021-03-09 14:52:10|538.98|534.98|538.91|534.91|539.17|535.17|538.91|534.91|18
1615301540000|2021-03-09 14:52:20|539.03|535.03|539.34|535.34|539.34|535.34|538.91|534.91|10
1615301550000|2021-03-09 14:52:30|539.33|535.33|539.22|535.22|539.34|535.34|539.19|535.19|11
1615301560000|2021-03-09 14:52:40|539.19|535.19|539.23|535.23|539.24|535.24|539.15|535.15|19
1615301570000|2021-03-09 14:52:50|539.25|535.25|539.23|535.23|539.27|535.27|539.21|535.21|16
1615301580000|2021-03-09 14:53:00|539.17|535.17|539.26|535.26|539.26|535.26|539.16|535.16|17
1615301590000|2021-03-09 14:53:10|539.25|535.25|539.29|535.29|539.32|535.32|539.23|535.23|16
1615301600000|2021-03-09 14:53:20|539.28|535.28|539.23|535.23|539.28|535.28|539.2|535.2|4
1615301610000|2021-03-09 14:53:30|539.2|535.2|539.11|535.11|539.23|535.23|539.1|535.1|14
1615301620000|2021-03-09 14:53:40|539.1|535.1|539.1|535.1|539.13|535.13|539.08|535.08|19
1615301630000|2021-03-09 14:53:50|539.09|535.09|539.09|535.09|539.16|535.16|539.07|535.07|17
1615301640000|2021-03-09 14:54:00|539.08|535.08|539.05|535.05|539.13|535.13|539.05|535.05|14
1615301650000|2021-03-09 14:54:10|539.07|535.07|539.06|535.06|539.09|535.09|539.05|535.05|16
1615301660000|2021-03-09 14:54:20|539.07|535.07|539.13|535.13|539.2|535.2|539.05|535.05|19
1615301670000|2021-03-09 14:54:30|539.1|535.1|539.12|535.12|539.21|535.21|539.09|535.09|17
1615301680000|2021-03-09 14:54:40|539.11|535.11|539.12|535.12|539.14|535.14|539.03|535.03|21
1615301690000|2021-03-09 14:54:50|539.09|535.09|539.14|535.14|539.16|535.16|539.08|535.08|22
1615301700000|2021-03-09 14:55:00|539.15|535.15|539.09|535.09|539.17|535.17|539.06|535.06|24
1615301710000|2021-03-09 14:55:10|539.11|535.11|539.05|535.05|539.11|535.11|539.05|535.05|11
1615301720000|2021-03-09 14:55:20|539.08|535.08|539.04|535.04|539.08|535.08|539.03|535.03|10
1615301730000|2021-03-09 14:55:30|539.02|535.02|538.94|534.94|539.02|535.02|538.86|534.86|18
1615301740000|2021-03-09 14:55:40|538.93|534.93|538.92|534.92|538.98|534.98|538.92|534.92|18
1615301750000|2021-03-09 14:55:50|538.93|534.93|538.81|534.81|538.94|534.94|538.8|534.8|20
1615301760000|2021-03-09 14:56:00|538.82|534.82|539.02|535.02|539.05|535.05|538.8|534.8|23
1615301770000|2021-03-09 14:56:10|539.06|535.06|538.89|534.89|539.06|535.06|538.89|534.89|15
1615301780000|2021-03-09 14:56:20|538.9|534.9|538.85|534.85|538.92|534.92|538.85|534.85|8
1615301790000|2021-03-09 14:56:30|538.86|534.86|538.86|534.86|538.95|534.95|538.85|534.85|22
1615301800000|2021-03-09 14:56:40|538.84|534.84|538.92|534.92|538.96|534.96|538.83|534.83|22
1615301810000|2021-03-09 14:56:50|538.91|534.91|538.96|534.96|539.08|535.08|538.88|534.88|17
1615301820000|2021-03-09 14:57:00|538.95|534.95|538.79|534.79|538.96|534.96|538.79|534.79|18
1615301830000|2021-03-09 14:57:10|538.74|534.74|538.74|534.74|538.81|534.81|538.73|534.73|22
1615301840000|2021-03-09 14:57:20|538.72|534.72|538.69|534.69|538.8|534.8|538.67|534.67|20
1615301850000|2021-03-09 14:57:30|538.67|534.67|538.72|534.72|538.81|534.81|538.67|534.67|22
1615301860000|2021-03-09 14:57:40|538.74|534.74|538.79|534.79|538.87|534.87|538.74|534.74|21
1615301870000|2021-03-09 14:57:50|538.78|534.78|538.75|534.75|538.82|534.82|538.75|534.75|15
1615301880000|2021-03-09 14:58:00|538.76|534.76|538.75|534.75|538.78|534.78|538.74|534.74|14
1615301890000|2021-03-09 14:58:10|538.76|534.76|538.8|534.8|538.86|534.86|538.75|534.75|19
1615301900000|2021-03-09 14:58:20|538.81|534.81|538.85|534.85|538.85|534.85|538.78|534.78|13
1615301910000|2021-03-09 14:58:30|538.83|534.83|538.65|534.65|538.83|534.83|538.65|534.65|12
1615301920000|2021-03-09 14:58:40|538.7|534.7|538.84|534.84|538.85|534.85|538.7|534.7|21
1615301930000|2021-03-09 14:58:50|538.89|534.89|538.9|534.9|538.93|534.93|538.87|534.87|7
1615301940000|2021-03-09 14:59:00|538.91|534.91|539.02|535.02|539.02|535.02|538.91|534.91|11
1615301950000|2021-03-09 14:59:10|539|535|538.97|534.97|539|535|538.97|534.97|11
1615301960000|2021-03-09 14:59:20|538.92|534.92|538.92|534.92|538.97|534.97|538.92|534.92|11
1615301970000|2021-03-09 14:59:30|538.93|534.93|538.85|534.85|538.95|534.95|538.7|534.7|19
1615301980000|2021-03-09 14:59:40|538.82|534.82|538.8|534.8|538.83|534.83|538.79|534.79|9
1615301990000|2021-03-09 14:59:50|538.78|534.78|538.59|534.59|538.78|534.78|538.54|534.54|17
1615302000000|2021-03-09 15:00:00|538.54|534.54|538.46|534.46|538.65|534.65|538.46|534.46|27
1615302010000|2021-03-09 15:00:10|538.47|534.47|538.48|534.48|538.52|534.52|538.45|534.45|15
1615302020000|2021-03-09 15:00:20|538.53|534.53|538.62|534.62|538.63|534.63|538.47|534.47|32
1615302030000|2021-03-09 15:00:30|538.64|534.64|538.59|534.59|538.65|534.65|538.57|534.57|24
1615302040000|2021-03-09 15:00:40|538.66|534.66|538.6|534.6|538.68|534.68|538.58|534.58|24
1615302050000|2021-03-09 15:00:50|538.62|534.62|538.44|534.44|538.62|534.62|538.37|534.37|22
1615302060000|2021-03-09 15:01:00|538.43|534.43|538.51|534.51|538.51|534.51|538.43|534.43|19
1615302070000|2021-03-09 15:01:10|538.5|534.5|538.63|534.63|538.63|534.63|538.44|534.44|25
1615302080000|2021-03-09 15:01:20|538.55|534.55|538.58|534.58|538.65|534.65|538.53|534.53|23
1615302090000|2021-03-09 15:01:30|538.59|534.59|538.61|534.61|538.63|534.63|538.55|534.55|17
1615302100000|2021-03-09 15:01:40|538.6|534.6|538.5|534.5|538.6|534.6|538.43|534.43|24
1615302110000|2021-03-09 15:01:50|538.46|534.46|538.57|534.57|538.58|534.58|538.43|534.43|22
1615302120000|2021-03-09 15:02:00|538.56|534.56|538.58|534.58|538.6|534.6|538.53|534.53|19
1615302130000|2021-03-09 15:02:10|538.64|534.64|538.68|534.68|538.72|534.72|538.56|534.56|25
1615302140000|2021-03-09 15:02:20|538.64|534.64|538.53|534.53|538.68|534.68|538.53|534.53|10
1615302150000|2021-03-09 15:02:30|538.61|534.61|538.56|534.56|538.67|534.67|538.53|534.53|29
1615302160000|2021-03-09 15:02:40|538.57|534.57|538.51|534.51|538.57|534.57|538.48|534.48|28
1615302170000|2021-03-09 15:02:50|538.53|534.53|538.53|534.53|538.6|534.6|538.46|534.46|29
1615302180000|2021-03-09 15:03:00|538.5|534.5|538.52|534.52|538.55|534.55|538.48|534.48|29
1615302190000|2021-03-09 15:03:10|538.53|534.53|538.41|534.41|538.53|534.53|538.4|534.4|23
1615302200000|2021-03-09 15:03:20|538.32|534.32|538.35|534.35|538.39|534.39|538.29|534.29|26
1615302210000|2021-03-09 15:03:30|538.36|534.36|538.2|534.2|538.36|534.36|538.2|534.2|20
1615302220000|2021-03-09 15:03:40|538.19|534.19|538.07|534.07|538.21|534.21|538.02|534.02|20
1615302230000|2021-03-09 15:03:50|538.03|534.03|537.98|533.98|538.07|534.07|537.98|533.98|26
1615302240000|2021-03-09 15:04:00|537.99|533.99|537.92|533.92|538.12|534.12|537.91|533.91|29
1615302250000|2021-03-09 15:04:10|537.91|533.91|537.22|533.22|537.91|533.91|537.07|533.07|30
1615302260000|2021-03-09 15:04:20|537.2|533.2|536.5|532.5|537.21|533.21|536.48|532.48|33
1615302270000|2021-03-09 15:04:30|536.55|532.55|536.02|532.02|536.55|532.55|535.86|531.86|28
1615302280000|2021-03-09 15:04:40|536.01|532.01|536.15|532.15|536.39|532.39|536.01|532.01|27
1615302290000|2021-03-09 15:04:50|536.12|532.12|536.26|532.26|536.32|532.32|536.11|532.11|30
1615302300000|2021-03-09 15:05:00|536.25|532.25|536.68|532.68|536.76|532.76|536.25|532.25|30
1615302310000|2021-03-09 15:05:10|536.73|532.73|537.25|533.25|537.43|533.43|536.56|532.56|27
1615302320000|2021-03-09 15:05:20|537.18|533.18|537.05|533.05|537.29|533.29|536.87|532.87|34
1615302330000|2021-03-09 15:05:30|537.06|533.06|537.02|533.02|537.06|533.06|537|533|24
1615302340000|2021-03-09 15:05:40|537.01|533.01|536.94|532.94|537.07|533.07|536.84|532.84|26
1615302350000|2021-03-09 15:05:50|536.93|532.93|536.6|532.6|537.02|533.02|536.54|532.54|30
1615302360000|2021-03-09 15:06:00|536.65|532.65|536.64|532.64|536.72|532.72|536.58|532.58|24
1615302370000|2021-03-09 15:06:10|536.65|532.65|536.67|532.67|536.93|532.93|536.59|532.59|30
1615302380000|2021-03-09 15:06:20|536.64|532.64|536.62|532.62|536.71|532.71|536.61|532.61|26
1615302390000|2021-03-09 15:06:30|536.65|532.65|536.75|532.75|536.81|532.81|536.61|532.61|26
1615302400000|2021-03-09 15:06:40|536.74|532.74|536.65|532.65|536.74|532.74|536.61|532.61|28
1615302410000|2021-03-09 15:06:50|536.64|532.64|536.59|532.59|536.64|532.64|536.51|532.51|19
1615302420000|2021-03-09 15:07:00|536.61|532.61|536.64|532.64|536.68|532.68|536.58|532.58|28
1615302430000|2021-03-09 15:07:10|536.59|532.59|536.46|532.46|536.59|532.59|536.4|532.4|31
1615302440000|2021-03-09 15:07:20|536.44|532.44|536.53|532.53|536.57|532.57|536.37|532.37|30
1615302450000|2021-03-09 15:07:30|536.51|532.51|536.57|532.57|536.57|532.57|536.49|532.49|24
1615302460000|2021-03-09 15:07:40|536.56|532.56|536.48|532.48|536.58|532.58|536.44|532.44|22
1615302470000|2021-03-09 15:07:50|536.49|532.49|536.47|532.47|536.49|532.49|536.35|532.35|15
1615302480000|2021-03-09 15:08:00|536.5|532.5|536.57|532.57|536.86|532.86|536.44|532.44|31
1615302490000|2021-03-09 15:08:10|536.53|532.53|536.56|532.56|536.67|532.67|536.42|532.42|25
1615302500000|2021-03-09 15:08:20|536.53|532.53|536.8|532.8|536.8|532.8|536.53|532.53|29
1615302510000|2021-03-09 15:08:30|536.77|532.77|536.45|532.45|536.77|532.77|536.45|532.45|32
1615302520000|2021-03-09 15:08:40|536.43|532.43|536.47|532.47|536.6|532.6|536.43|532.43|21
1615302530000|2021-03-09 15:08:50|536.46|532.46|536.62|532.62|536.64|532.64|536.44|532.44|26
1615302540000|2021-03-09 15:09:00|536.61|532.61|536.63|532.63|536.67|532.67|536.61|532.61|27
1615302550000|2021-03-09 15:09:10|536.62|532.62|536.56|532.56|536.65|532.65|536.51|532.51|29
1615302560000|2021-03-09 15:09:20|536.58|532.58|536.54|532.54|536.64|532.64|536.48|532.48|25
1615302570000|2021-03-09 15:09:30|536.51|532.51|536.41|532.41|536.65|532.65|536.38|532.38|30
1615302580000|2021-03-09 15:09:40|536.42|532.42|536.38|532.38|536.46|532.46|536.36|532.36|24
1615302590000|2021-03-09 15:09:50|536.35|532.35|536.24|532.24|536.36|532.36|536.24|532.24|26
1615302600000|2021-03-09 15:10:00|536.27|532.27|536.06|532.06|536.3|532.3|536.06|532.06|26
1615302610000|2021-03-09 15:10:10|536.07|532.07|536.1|532.1|536.18|532.18|535.99|531.99|24
1615302620000|2021-03-09 15:10:20|536.08|532.08|535.77|531.77|536.08|532.08|535.75|531.75|30
1615302630000|2021-03-09 15:10:30|535.72|531.72|535.64|531.64|535.78|531.78|535.55|531.55|24
1615302640000|2021-03-09 15:10:40|535.65|531.65|535.49|531.49|535.67|531.67|535.49|531.49|18
1615302650000|2021-03-09 15:10:50|535.57|531.57|535.55|531.55|535.64|531.64|535.48|531.48|31
1615302660000|2021-03-09 15:11:00|535.53|531.53|535.55|531.55|535.68|531.68|535.42|531.42|24
1615302670000|2021-03-09 15:11:10|535.61|531.61|535.51|531.51|535.66|531.66|535.5|531.5|31
1615302680000|2021-03-09 15:11:20|535.5|531.5|535.59|531.59|535.64|531.64|535.38|531.38|35
1615302690000|2021-03-09 15:11:30|535.6|531.6|535.58|531.58|535.7|531.7|535.53|531.53|31
1615302700000|2021-03-09 15:11:40|535.51|531.51|535.5|531.5|535.57|531.57|535.42|531.42|30
1615302710000|2021-03-09 15:11:50|535.51|531.51|535.52|531.52|535.61|531.61|535.46|531.46|28
1615302720000|2021-03-09 15:12:00|535.51|531.51|535.87|531.87|535.91|531.91|535.51|531.51|31
1615302730000|2021-03-09 15:12:10|535.8|531.8|535.81|531.81|535.88|531.88|535.73|531.73|32
1615302740000|2021-03-09 15:12:20|535.83|531.83|535.87|531.87|535.87|531.87|535.76|531.76|32
1615302750000|2021-03-09 15:12:30|535.88|531.88|535.94|531.94|535.98|531.98|535.85|531.85|27
1615302760000|2021-03-09 15:12:40|535.92|531.92|535.97|531.97|536.04|532.04|535.78|531.78|27
1615302770000|2021-03-09 15:12:50|535.98|531.98|536.02|532.02|536.06|532.06|535.86|531.86|27
1615302780000|2021-03-09 15:13:00|536.06|532.06|535.7|531.7|536.06|532.06|535.7|531.7|33
1615302790000|2021-03-09 15:13:10|535.71|531.71|535.35|531.35|535.71|531.71|535.35|531.35|30
1615302800000|2021-03-09 15:13:20|535.36|531.36|535.54|531.54|535.57|531.57|535.34|531.34|28
1615302810000|2021-03-09 15:13:30|535.53|531.53|535.68|531.68|535.78|531.78|535.26|531.26|25
1615302820000|2021-03-09 15:13:40|535.76|531.76|535.71|531.71|535.78|531.78|535.66|531.66|24
1615302830000|2021-03-09 15:13:50|535.61|531.61|535.57|531.57|535.65|531.65|535.55|531.55|21
1615302840000|2021-03-09 15:14:00|535.6|531.6|535.51|531.51|535.67|531.67|535.47|531.47|29
1615302850000|2021-03-09 15:14:10|535.58|531.58|535.72|531.72|535.74|531.74|535.58|531.58|23
1615302860000|2021-03-09 15:14:20|535.85|531.85|535.94|531.94|535.94|531.94|535.7|531.7|26
1615302870000|2021-03-09 15:14:30|535.9|531.9|535.56|531.56|535.9|531.9|535.54|531.54|29
1615302880000|2021-03-09 15:14:40|535.57|531.57|535.64|531.64|535.78|531.78|535.42|531.42|24
1615302890000|2021-03-09 15:14:50|535.78|531.78|535.58|531.58|535.85|531.85|535.57|531.57|24
1615302900000|2021-03-09 15:15:00|535.61|531.61|535.51|531.51|535.67|531.67|535.33|531.33|27
1615302910000|2021-03-09 15:15:10|535.5|531.5|535.7|531.7|535.73|531.73|535.5|531.5|30
1615302920000|2021-03-09 15:15:20|535.63|531.63|535.76|531.76|535.97|531.97|535.63|531.63|17
1615302930000|2021-03-09 15:15:30|535.77|531.77|535.75|531.75|536.25|532.25|535.66|531.66|27
1615302940000|2021-03-09 15:15:40|535.86|531.86|535.76|531.76|536.02|532.02|535.7|531.7|14
1615302950000|2021-03-09 15:15:50|536.08|532.08|536.34|532.34|536.34|532.34|535.7|531.7|16
1615302960000|2021-03-09 15:16:00|535.76|531.76|536.06|532.06|536.06|532.06|535.7|531.7|18
1615302970000|2021-03-09 15:16:10|535.97|531.97|536.6|532.6|536.62|532.62|535.91|531.91|21
1615302980000|2021-03-09 15:16:20|536.61|532.61|536.57|532.57|536.61|532.61|536.5|532.5|20
1615302990000|2021-03-09 15:16:30|536.55|532.55|536.47|532.47|536.7|532.7|536.45|532.45|19
1615303000000|2021-03-09 15:16:40|536.46|532.46|536.46|532.46|536.47|532.47|536.23|532.23|14
1615303010000|2021-03-09 15:16:50|536.5|532.5|536.67|532.67|536.67|532.67|536.47|532.47|14
1615303020000|2021-03-09 15:17:00|536.66|532.66|536.7|532.7|536.7|532.7|536.5|532.5|18
1615303030000|2021-03-09 15:17:10|536.71|532.71|536.78|532.78|536.79|532.79|536.69|532.69|22
1615303040000|2021-03-09 15:17:20|536.74|532.74|536.76|532.76|536.78|532.78|536.72|532.72|17
1615303050000|2021-03-09 15:17:30|536.77|532.77|537.04|533.04|537.12|533.12|536.71|532.71|24
1615303060000|2021-03-09 15:17:40|537.09|533.09|537.11|533.11|537.36|533.36|537.01|533.01|24
1615303070000|2021-03-09 15:17:50|537.13|533.13|537.14|533.14|537.15|533.15|537.08|533.08|9
1615303080000|2021-03-09 15:18:00|537.15|533.15|537.33|533.33|537.35|533.35|537.1|533.1|17
1615303090000|2021-03-09 15:18:10|537.2|533.2|537.13|533.13|537.33|533.33|537.11|533.11|15
1615303100000|2021-03-09 15:18:20|537.11|533.11|537.06|533.06|537.2|533.2|536.9|532.9|24
1615303110000|2021-03-09 15:18:30|536.98|532.98|536.96|532.96|537.02|533.02|536.96|532.96|10
1615303120000|2021-03-09 15:18:40|536.95|532.95|536.93|532.93|536.98|532.98|536.92|532.92|19
1615303130000|2021-03-09 15:18:50|536.9|532.9|536.8|532.8|536.99|532.99|536.78|532.78|11
1615303140000|2021-03-09 15:19:00|536.85|532.85|536.81|532.81|536.85|532.85|536.79|532.79|9
1615303150000|2021-03-09 15:19:10|536.77|532.77|536.73|532.73|536.8|532.8|536.69|532.69|10
1615303160000|2021-03-09 15:19:20|536.69|532.69|536.47|532.47|536.69|532.69|536.42|532.42|15
1615303170000|2021-03-09 15:19:30|536.46|532.46|536.26|532.26|536.51|532.51|536.25|532.25|16
1615303180000|2021-03-09 15:19:40|536.25|532.25|536.23|532.23|536.36|532.36|536.22|532.22|23
1615303190000|2021-03-09 15:19:50|536.31|532.31|536.22|532.22|536.34|532.34|536.19|532.19|18
1615303200000|2021-03-09 15:20:00|536.2|532.2|536.15|532.15|536.21|532.21|536.1|532.1|17
1615303210000|2021-03-09 15:20:10|536.16|532.16|536.14|532.14|536.19|532.19|536.11|532.11|13
1615303220000|2021-03-09 15:20:20|536.13|532.13|536.12|532.12|536.14|532.14|536.02|532.02|19
1615303230000|2021-03-09 15:20:30|536.11|532.11|536.03|532.03|536.13|532.13|536.02|532.02|16
1615303240000|2021-03-09 15:20:40|536.02|532.02|535.78|531.78|536.02|532.02|535.78|531.78|19
1615303250000|2021-03-09 15:20:50|535.79|531.79|535.93|531.93|535.95|531.95|535.79|531.79|13
1615303260000|2021-03-09 15:21:00|535.91|531.91|535.69|531.69|536.13|532.13|535.69|531.69|30
1615303270000|2021-03-09 15:21:10|535.79|531.79|535.74|531.74|535.8|531.8|535.51|531.51|29
1615303280000|2021-03-09 15:21:20|535.72|531.72|535.22|531.22|535.77|531.77|535.2|531.2|25
1615303290000|2021-03-09 15:21:30|535.21|531.21|535.49|531.49|535.71|531.71|535.19|531.19|32
1615303300000|2021-03-09 15:21:40|535.48|531.48|535.49|531.49|535.53|531.53|535.18|531.18|28
1615303310000|2021-03-09 15:21:50|535.5|531.5|535.69|531.69|535.69|531.69|535.22|531.22|22
1615303320000|2021-03-09 15:22:00|535.68|531.68|535.09|531.09|535.72|531.72|535.05|531.05|20
1615303330000|2021-03-09 15:22:10|535.11|531.11|535.13|531.13|535.13|531.13|535.06|531.06|7
1615303340000|2021-03-09 15:22:20|535.12|531.12|535.12|531.12|535.14|531.14|535.09|531.09|9
1615303350000|2021-03-09 15:22:30|535.11|531.11|535.49|531.49|535.49|531.49|535.06|531.06|19
1615303360000|2021-03-09 15:22:40|535.51|531.51|535.49|531.49|535.55|531.55|535.4|531.4|17
1615303370000|2021-03-09 15:22:50|535.47|531.47|535.41|531.41|535.5|531.5|535.39|531.39|13
1615303380000|2021-03-09 15:23:00|535.36|531.36|535.54|531.54|535.55|531.55|535.36|531.36|22
1615303390000|2021-03-09 15:23:10|535.56|531.56|535.59|531.59|535.75|531.75|535.45|531.45|32
1615303400000|2021-03-09 15:23:20|535.5|531.5|535.43|531.43|535.56|531.56|535.31|531.31|32
1615303410000|2021-03-09 15:23:30|535.45|531.45|535.51|531.51|535.51|531.51|535.34|531.34|24
1615303420000|2021-03-09 15:23:40|535.49|531.49|535.53|531.53|535.58|531.58|535.49|531.49|16
1615303430000|2021-03-09 15:23:50|535.51|531.51|535.56|531.56|535.59|531.59|535.45|531.45|27
1615303440000|2021-03-09 15:24:00|535.58|531.58|535.62|531.62|535.63|531.63|535.49|531.49|32
1615303450000|2021-03-09 15:24:10|535.43|531.43|535.58|531.58|535.72|531.72|535.43|531.43|29
1615303460000|2021-03-09 15:24:20|535.59|531.59|535.59|531.59|535.61|531.61|535.55|531.55|13
1615303470000|2021-03-09 15:24:30|535.57|531.57|535.75|531.75|535.76|531.76|535.57|531.57|21
1615303480000|2021-03-09 15:24:40|535.7|531.7|535.83|531.83|536.03|532.03|535.68|531.68|30
1615303490000|2021-03-09 15:24:50|535.96|531.96|535.85|531.85|536.06|532.06|535.64|531.64|33
1615303500000|2021-03-09 15:25:00|535.79|531.79|535.83|531.83|536.07|532.07|535.64|531.64|34
1615303510000|2021-03-09 15:25:10|535.79|531.79|535.83|531.83|536.05|532.05|535.61|531.61|33
1615303520000|2021-03-09 15:25:20|536.04|532.04|536|532|536.1|532.1|535.79|531.79|27
1615303530000|2021-03-09 15:25:30|536.01|532.01|536.15|532.15|536.15|532.15|535.91|531.91|29
1615303540000|2021-03-09 15:25:40|536.09|532.09|535.93|531.93|536.15|532.15|535.85|531.85|35
1615303550000|2021-03-09 15:25:50|536.07|532.07|536|532|536.15|532.15|535.87|531.87|25
1615303560000|2021-03-09 15:26:00|536.14|532.14|536.15|532.15|536.22|532.22|535.78|531.78|34
1615303570000|2021-03-09 15:26:10|536.21|532.21|536.23|532.23|536.45|532.45|536.04|532.04|29
1615303580000|2021-03-09 15:26:20|536.38|532.38|536.33|532.33|536.5|532.5|536.2|532.2|29
1615303590000|2021-03-09 15:26:30|536.31|532.31|536.5|532.5|536.75|532.75|536.28|532.28|22
1615303600000|2021-03-09 15:26:40|536.42|532.42|536.89|532.89|537.09|533.09|536.24|532.24|28
1615303610000|2021-03-09 15:26:50|536.72|532.72|536.91|532.91|536.91|532.91|536.66|532.66|33
1615303620000|2021-03-09 15:27:00|536.74|532.74|537.04|533.04|537.17|533.17|536.68|532.68|30
1615303630000|2021-03-09 15:27:10|536.7|532.7|536.65|532.65|537.06|533.06|536.65|532.65|20
1615303640000|2021-03-09 15:27:20|536.73|532.73|536.77|532.77|536.9|532.9|536.71|532.71|13
1615303650000|2021-03-09 15:27:30|537|533|536.79|532.79|537.11|533.11|536.74|532.74|26
1615303660000|2021-03-09 15:27:40|536.75|532.75|536.94|532.94|537.11|533.11|536.64|532.64|27
1615303670000|2021-03-09 15:27:50|536.97|532.97|536.62|532.62|536.97|532.97|536.54|532.54|31
1615303680000|2021-03-09 15:28:00|536.59|532.59|536.67|532.67|536.67|532.67|536.56|532.56|30
1615303690000|2021-03-09 15:28:10|536.6|532.6|536.89|532.89|536.89|532.89|536.6|532.6|31
1615303700000|2021-03-09 15:28:20|536.81|532.81|536.7|532.7|536.91|532.91|536.6|532.6|30
1615303710000|2021-03-09 15:28:30|536.93|532.93|536.81|532.81|537.08|533.08|536.76|532.76|30
1615303720000|2021-03-09 15:28:40|536.93|532.93|537.01|533.01|537.05|533.05|536.68|532.68|32
1615303730000|2021-03-09 15:28:50|536.81|532.81|536.99|532.99|537.02|533.02|536.68|532.68|33
1615303740000|2021-03-09 15:29:00|537|533|537.02|533.02|537.03|533.03|536.59|532.59|25
1615303750000|2021-03-09 15:29:10|537.03|533.03|536.98|532.98|537.03|533.03|536.98|532.98|13
1615303760000|2021-03-09 15:29:20|537|533|536.99|532.99|537.01|533.01|536.98|532.98|12
1615303770000|2021-03-09 15:29:30|537|533|536.96|532.96|537.01|533.01|536.93|532.93|10
1615303780000|2021-03-09 15:29:40|536.95|532.95|536.9|532.9|536.95|532.95|536.8|532.8|12
1615303790000|2021-03-09 15:29:50|536.89|532.89|536.84|532.84|536.9|532.9|536.83|532.83|9
1615303800000|2021-03-09 15:30:00|536.9|532.9|536.92|532.92|536.95|532.95|536.9|532.9|13
1615303810000|2021-03-09 15:30:10|536.9|532.9|536.89|532.89|536.91|532.91|536.88|532.88|9
1615303820000|2021-03-09 15:30:20|536.9|532.9|536.82|532.82|536.9|532.9|536.81|532.81|15
1615303830000|2021-03-09 15:30:30|536.81|532.81|536.69|532.69|536.84|532.84|536.69|532.69|18
1615303840000|2021-03-09 15:30:40|536.7|532.7|536.45|532.45|536.7|532.7|536.45|532.45|13
1615303850000|2021-03-09 15:30:50|536.47|532.47|536.66|532.66|536.71|532.71|536.46|532.46|18
1615303860000|2021-03-09 15:31:00|536.67|532.67|536.71|532.71|536.76|532.76|536.62|532.62|21
1615303870000|2021-03-09 15:31:10|536.7|532.7|536.71|532.71|536.78|532.78|536.7|532.7|15
1615303880000|2021-03-09 15:31:20|536.7|532.7|536.9|532.9|536.9|532.9|536.66|532.66|16
1615303890000|2021-03-09 15:31:30|536.89|532.89|536.93|532.93|536.94|532.94|536.85|532.85|21
1615303900000|2021-03-09 15:31:40|536.94|532.94|536.94|532.94|536.94|532.94|536.91|532.91|9
1615303910000|2021-03-09 15:31:50|536.93|532.93|536.86|532.86|536.93|532.93|536.79|532.79|14
1615303920000|2021-03-09 15:32:00|536.87|532.87|536.95|532.95|536.97|532.97|536.82|532.82|11
1615303930000|2021-03-09 15:32:10|536.93|532.93|536.91|532.91|536.94|532.94|536.86|532.86|14
1615303940000|2021-03-09 15:32:20|536.9|532.9|536.73|532.73|536.9|532.9|536.72|532.72|8
1615303950000|2021-03-09 15:32:30|536.71|532.71|536.6|532.6|536.71|532.71|536.58|532.58|21
1615303960000|2021-03-09 15:32:40|536.59|532.59|536.54|532.54|536.59|532.59|536.52|532.52|9
1615303970000|2021-03-09 15:32:50|536.53|532.53|536.52|532.52|536.55|532.55|536.52|532.52|16
1615303980000|2021-03-09 15:33:00|536.53|532.53|536.46|532.46|536.54|532.54|536.41|532.41|11
1615303990000|2021-03-09 15:33:10|536.47|532.47|536.52|532.52|536.53|532.53|536.42|532.42|17
1615304000000|2021-03-09 15:33:20|536.45|532.45|536.39|532.39|536.45|532.45|536.36|532.36|4
1615304010000|2021-03-09 15:33:30|536.41|532.41|536.41|532.41|536.41|532.41|536.39|532.39|7
1615304020000|2021-03-09 15:33:40|536.39|532.39|536.41|532.41|536.41|532.41|536.39|532.39|6
1615304030000|2021-03-09 15:33:50|536.42|532.42|536.36|532.36|536.42|532.42|536.36|532.36|7
1615304040000|2021-03-09 15:34:00|536.34|532.34|536.33|532.33|536.38|532.38|536.33|532.33|8
1615304050000|2021-03-09 15:34:10|536.34|532.34|536.25|532.25|536.34|532.34|536.25|532.25|18
1615304060000|2021-03-09 15:34:20|536.23|532.23|536.31|532.31|536.34|532.34|536.23|532.23|14
1615304070000|2021-03-09 15:34:30|536.3|532.3|536.38|532.38|536.45|532.45|536.3|532.3|27
1615304080000|2021-03-09 15:34:40|536.42|532.42|536.68|532.68|536.7|532.7|536.41|532.41|22
1615304090000|2021-03-09 15:34:50|536.69|532.69|536.66|532.66|536.7|532.7|536.65|532.65|15
1615304100000|2021-03-09 15:35:00|536.65|532.65|536.27|532.27|536.66|532.66|536.25|532.25|27
1615304110000|2021-03-09 15:35:10|536.28|532.28|536.32|532.32|536.36|532.36|536.19|532.19|27
1615304120000|2021-03-09 15:35:20|536.31|532.31|536.32|532.32|536.36|532.36|536.21|532.21|30
1615304130000|2021-03-09 15:35:30|536.33|532.33|536.26|532.26|536.33|532.33|536.19|532.19|22
1615304140000|2021-03-09 15:35:40|536.27|532.27|536.31|532.31|536.38|532.38|536.25|532.25|29
1615304150000|2021-03-09 15:35:50|536.29|532.29|536.47|532.47|536.48|532.48|536.29|532.29|27
1615304160000|2021-03-09 15:36:00|536.48|532.48|536.26|532.26|536.48|532.48|536.22|532.22|33
1615304170000|2021-03-09 15:36:10|536.27|532.27|536.23|532.23|536.28|532.28|536.17|532.17|24
1615304180000|2021-03-09 15:36:20|536.22|532.22|536.25|532.25|536.27|532.27|536.18|532.18|18
1615304190000|2021-03-09 15:36:30|536.24|532.24|536.3|532.3|536.34|532.34|536.24|532.24|9
1615304200000|2021-03-09 15:36:40|536.31|532.31|536.26|532.26|536.38|532.38|536.17|532.17|26
1615304210000|2021-03-09 15:36:50|536.25|532.25|536.15|532.15|536.26|532.26|536.15|532.15|14
1615304220000|2021-03-09 15:37:00|536.18|532.18|536.25|532.25|536.29|532.29|536.16|532.16|28
1615304230000|2021-03-09 15:37:10|536.16|532.16|536.12|532.12|536.18|532.18|536.12|532.12|17
1615304240000|2021-03-09 15:37:20|536.13|532.13|536.31|532.31|536.32|532.32|536.1|532.1|12
1615304250000|2021-03-09 15:37:30|536.32|532.32|536.27|532.27|536.32|532.32|536.25|532.25|11
1615304260000|2021-03-09 15:37:40|536.26|532.26|536.23|532.23|536.31|532.31|536.23|532.23|22
1615304270000|2021-03-09 15:37:50|536.21|532.21|536.17|532.17|536.23|532.23|536.16|532.16|29
1615304280000|2021-03-09 15:38:00|536.16|532.16|536.79|532.79|536.83|532.83|536.16|532.16|30
1615304290000|2021-03-09 15:38:10|536.83|532.83|536.78|532.78|536.9|532.9|536.69|532.69|29
1615304300000|2021-03-09 15:38:20|536.77|532.77|536.78|532.78|536.8|532.8|536.65|532.65|26
1615304310000|2021-03-09 15:38:30|536.76|532.76|536.73|532.73|536.77|532.77|536.63|532.63|30
1615304320000|2021-03-09 15:38:40|536.74|532.74|536.73|532.73|536.8|532.8|536.6|532.6|27
1615304330000|2021-03-09 15:38:50|536.71|532.71|536.69|532.69|536.73|532.73|536.65|532.65|20
1615304340000|2021-03-09 15:39:00|536.68|532.68|536.65|532.65|536.72|532.72|536.6|532.6|25
1615304350000|2021-03-09 15:39:10|536.64|532.64|536.79|532.79|536.84|532.84|536.62|532.62|29
1615304360000|2021-03-09 15:39:20|536.78|532.78|536.8|532.8|536.81|532.81|536.75|532.75|20
1615304370000|2021-03-09 15:39:30|536.79|532.79|536.78|532.78|536.82|532.82|536.76|532.76|17
1615304380000|2021-03-09 15:39:40|536.81|532.81|536.73|532.73|536.81|532.81|536.73|532.73|21
1615304390000|2021-03-09 15:39:50|536.74|532.74|536.79|532.79|536.82|532.82|536.7|532.7|24
1615304400000|2021-03-09 15:40:00|536.78|532.78|536.42|532.42|536.8|532.8|536.41|532.41|26
1615304410000|2021-03-09 15:40:10|536.45|532.45|536.56|532.56|536.6|532.6|536.4|532.4|29
1615304420000|2021-03-09 15:40:20|536.59|532.59|536.51|532.51|536.61|532.61|536.41|532.41|23
1615304430000|2021-03-09 15:40:30|536.54|532.54|536.44|532.44|536.54|532.54|536.41|532.41|21
1615304440000|2021-03-09 15:40:40|536.42|532.42|536.47|532.47|536.61|532.61|536.42|532.42|26
1615304450000|2021-03-09 15:40:50|536.46|532.46|536.48|532.48|536.53|532.53|536.45|532.45|22
1615304460000|2021-03-09 15:41:00|536.53|532.53|536.45|532.45|536.57|532.57|536.44|532.44|29
1615304470000|2021-03-09 15:41:10|536.46|532.46|536.49|532.49|536.56|532.56|536.37|532.37|25
1615304480000|2021-03-09 15:41:20|536.5|532.5|536.45|532.45|536.54|532.54|536.4|532.4|27
1615304490000|2021-03-09 15:41:30|536.44|532.44|536.48|532.48|536.49|532.49|536.41|532.41|23
1615304500000|2021-03-09 15:41:40|536.47|532.47|536.47|532.47|536.57|532.57|536.45|532.45|23
1615304510000|2021-03-09 15:41:50|536.5|532.5|536.51|532.51|536.51|532.51|536.46|532.46|19
1615304520000|2021-03-09 15:42:00|536.5|532.5|536.57|532.57|536.57|532.57|536.5|532.5|18
1615304530000|2021-03-09 15:42:10|536.55|532.55|536.59|532.59|536.82|532.82|536.46|532.46|34
1615304540000|2021-03-09 15:42:20|536.55|532.55|536.53|532.53|536.57|532.57|536.45|532.45|24
1615304550000|2021-03-09 15:42:30|536.51|532.51|536.6|532.6|536.63|532.63|536.46|532.46|26
1615304560000|2021-03-09 15:42:40|536.64|532.64|536.66|532.66|536.68|532.68|536.47|532.47|28
1615304570000|2021-03-09 15:42:50|536.65|532.65|536.72|532.72|536.72|532.72|536.59|532.59|20
1615304580000|2021-03-09 15:43:00|536.73|532.73|536.76|532.76|536.79|532.79|536.72|532.72|11
1615304590000|2021-03-09 15:43:10|536.82|532.82|536.9|532.9|536.9|532.9|536.68|532.68|27
1615304600000|2021-03-09 15:43:20|536.91|532.91|536.9|532.9|536.95|532.95|536.89|532.89|20
1615304610000|2021-03-09 15:43:30|536.91|532.91|536.88|532.88|536.94|532.94|536.85|532.85|17
1615304620000|2021-03-09 15:43:40|536.97|532.97|536.97|532.97|537|533|536.89|532.89|17
1615304630000|2021-03-09 15:43:50|536.98|532.98|537.12|533.12|537.2|533.2|536.97|532.97|21
1615304640000|2021-03-09 15:44:00|537.13|533.13|537.4|533.4|537.87|533.87|537.13|533.13|26
1615304650000|2021-03-09 15:44:10|537.11|533.11|537.69|533.69|537.72|533.72|537.11|533.11|27
1615304660000|2021-03-09 15:44:20|537.68|533.68|537.54|533.54|537.75|533.75|537.49|533.49|24
1615304670000|2021-03-09 15:44:30|537.53|533.53|537.54|533.54|537.77|533.77|537.52|533.52|26
1615304680000|2021-03-09 15:44:40|537.64|533.64|537.55|533.55|537.74|533.74|537.36|533.36|31
1615304690000|2021-03-09 15:44:50|537.54|533.54|537.55|533.55|537.55|533.55|537.51|533.51|19
1615304700000|2021-03-09 15:45:00|537.56|533.56|537.59|533.59|537.61|533.61|537.54|533.54|22
1615304710000|2021-03-09 15:45:10|537.6|533.6|537.6|533.6|537.64|533.64|537.59|533.59|24
1615304720000|2021-03-09 15:45:20|537.62|533.62|537.59|533.59|537.66|533.66|537.56|533.56|24
1615304730000|2021-03-09 15:45:30|537.51|533.51|537.52|533.52|537.62|533.62|537.5|533.5|26
1615304740000|2021-03-09 15:45:40|537.53|533.53|537.54|533.54|537.67|533.67|537.41|533.41|29
1615304750000|2021-03-09 15:45:50|537.53|533.53|537.52|533.52|537.55|533.55|537.48|533.48|21
1615304760000|2021-03-09 15:46:00|537.55|533.55|537.62|533.62|537.63|533.63|537.48|533.48|31
1615304770000|2021-03-09 15:46:10|537.63|533.63|537.63|533.63|537.67|533.67|537.5|533.5|30
1615304780000|2021-03-09 15:46:20|537.61|533.61|537.67|533.67|537.68|533.68|537.54|533.54|24
1615304790000|2021-03-09 15:46:30|537.66|533.66|537.4|533.4|537.69|533.69|537.28|533.28|28
1615304800000|2021-03-09 15:46:40|537.51|533.51|537.63|533.63|537.66|533.66|537.36|533.36|33
1615304810000|2021-03-09 15:46:50|537.64|533.64|537.76|533.76|537.76|533.76|537.59|533.59|31
1615304820000|2021-03-09 15:47:00|537.85|533.85|537.99|533.99|538.02|534.02|537.84|533.84|31
1615304830000|2021-03-09 15:47:10|538.02|534.02|537.92|533.92|538.02|534.02|537.86|533.86|30
1615304840000|2021-03-09 15:47:20|537.95|533.95|537.92|533.92|537.95|533.95|537.9|533.9|17
1615304850000|2021-03-09 15:47:30|538.03|534.03|538.21|534.21|538.21|534.21|538.03|534.03|13
1615304860000|2021-03-09 15:47:40|538.17|534.17|538.21|534.21|538.21|534.21|537.83|533.83|30
1615304870000|2021-03-09 15:47:50|538.22|534.22|538.46|534.46|538.46|534.46|538.15|534.15|17
1615304880000|2021-03-09 15:48:00|538.42|534.42|538.61|534.61|538.63|534.63|538.41|534.41|15
1615304890000|2021-03-09 15:48:10|538.62|534.62|538.63|534.63|538.69|534.69|538.46|534.46|16
1615304900000|2021-03-09 15:48:20|538.64|534.64|538.69|534.69|538.72|534.72|538.64|534.64|31
1615304910000|2021-03-09 15:48:30|538.7|534.7|538.7|534.7|538.75|534.75|538.65|534.65|26
1615304920000|2021-03-09 15:48:40|538.69|534.69|538.8|534.8|538.85|534.85|538.58|534.58|28
1615304930000|2021-03-09 15:48:50|538.78|534.78|538.66|534.66|538.78|534.78|538.58|534.58|22
1615304940000|2021-03-09 15:49:00|538.63|534.63|538.64|534.64|538.67|534.67|538.56|534.56|27
1615304950000|2021-03-09 15:49:10|538.63|534.63|538.54|534.54|538.66|534.66|538.52|534.52|21
1615304960000|2021-03-09 15:49:20|538.56|534.56|538.52|534.52|538.65|534.65|538.42|534.42|34
1615304970000|2021-03-09 15:49:30|538.53|534.53|538.45|534.45|538.53|534.53|538.34|534.34|30
1615304980000|2021-03-09 15:49:40|538.43|534.43|538.24|534.24|538.5|534.5|538.24|534.24|34
1615304990000|2021-03-09 15:49:50|538.23|534.23|537.97|533.97|538.32|534.32|537.92|533.92|24
1615305000000|2021-03-09 15:50:00|537.93|533.93|537.92|533.92|537.93|533.93|537.78|533.78|34
1615305010000|2021-03-09 15:50:10|537.95|533.95|537.98|533.98|537.99|533.99|537.92|533.92|29
1615305020000|2021-03-09 15:50:20|537.95|533.95|537.84|533.84|537.99|533.99|537.67|533.67|30
1615305030000|2021-03-09 15:50:30|537.83|533.83|537.38|533.38|537.83|533.83|537.34|533.34|34
1615305040000|2021-03-09 15:50:40|537.46|533.46|537.28|533.28|537.47|533.47|537.27|533.27|26
1615305050000|2021-03-09 15:50:50|537.26|533.26|537.22|533.22|537.28|533.28|537.15|533.15|24
1615305060000|2021-03-09 15:51:00|537.18|533.18|537.14|533.14|537.33|533.33|537.13|533.13|27
1615305070000|2021-03-09 15:51:10|537.12|533.12|536.99|532.99|537.28|533.28|536.95|532.95|30
1615305080000|2021-03-09 15:51:20|536.98|532.98|536.8|532.8|537.04|533.04|536.72|532.72|28
1615305090000|2021-03-09 15:51:30|536.81|532.81|536.21|532.21|536.84|532.84|536.21|532.21|25
1615305100000|2021-03-09 15:51:40|536.18|532.18|536.18|532.18|536.18|532.18|535.87|531.87|32
1615305110000|2021-03-09 15:51:50|536.23|532.23|536.06|532.06|536.5|532.5|536.03|532.03|32
1615305120000|2021-03-09 15:52:00|536.08|532.08|536.6|532.6|536.6|532.6|536.02|532.02|30
1615305130000|2021-03-09 15:52:10|536.63|532.63|536.46|532.46|536.63|532.63|536.33|532.33|27
1615305140000|2021-03-09 15:52:20|536.48|532.48|536.55|532.55|536.68|532.68|536.47|532.47|27
1615305150000|2021-03-09 15:52:30|536.5|532.5|536.13|532.13|536.55|532.55|536.12|532.12|29
1615305160000|2021-03-09 15:52:40|536.17|532.17|536.34|532.34|536.34|532.34|536.17|532.17|29
1615305170000|2021-03-09 15:52:50|536.31|532.31|536.47|532.47|536.47|532.47|536.25|532.25|27
1615305180000|2021-03-09 15:53:00|536.48|532.48|536.54|532.54|536.54|532.54|536.42|532.42|18
1615305190000|2021-03-09 15:53:10|536.64|532.64|536.39|532.39|536.64|532.64|536.37|532.37|27
1615305200000|2021-03-09 15:53:20|536.4|532.4|536.35|532.35|536.4|532.4|536.27|532.27|25
1615305210000|2021-03-09 15:53:30|536.34|532.34|536.24|532.24|536.53|532.53|536.2|532.2|35
1615305220000|2021-03-09 15:53:40|536.23|532.23|536.14|532.14|536.29|532.29|536.14|532.14|22
1615305230000|2021-03-09 15:53:50|536.13|532.13|536.19|532.19|536.2|532.2|536.06|532.06|27
1615305240000|2021-03-09 15:54:00|536.21|532.21|536.23|532.23|536.27|532.27|536.08|532.08|23
1615305250000|2021-03-09 15:54:10|536.21|532.21|536.07|532.07|536.22|532.22|536.05|532.05|19
1615305260000|2021-03-09 15:54:20|536.06|532.06|535.68|531.68|536.1|532.1|535.68|531.68|21
1615305270000|2021-03-09 15:54:30|535.79|531.79|535.9|531.9|535.9|531.9|535.67|531.67|29
1615305280000|2021-03-09 15:54:40|535.86|531.86|535.93|531.93|535.98|531.98|535.86|531.86|25
1615305290000|2021-03-09 15:54:50|535.91|531.91|536.07|532.07|536.13|532.13|535.91|531.91|22
1615305300000|2021-03-09 15:55:00|536.06|532.06|536.02|532.02|536.1|532.1|535.98|531.98|21
1615305310000|2021-03-09 15:55:10|536.01|532.01|536|532|536.08|532.08|535.95|531.95|20
1615305320000|2021-03-09 15:55:20|535.99|531.99|535.97|531.97|536.02|532.02|535.97|531.97|18
1615305330000|2021-03-09 15:55:30|535.94|531.94|535.96|531.96|535.96|531.96|535.89|531.89|23
1615305340000|2021-03-09 15:55:40|535.91|531.91|536.16|532.16|536.17|532.17|535.91|531.91|24
1615305350000|2021-03-09 15:55:50|536.17|532.17|536.14|532.14|536.17|532.17|536.01|532.01|22
1615305360000|2021-03-09 15:56:00|536.13|532.13|536.09|532.09|536.17|532.17|536.02|532.02|25
1615305370000|2021-03-09 15:56:10|536.11|532.11|536.19|532.19|536.23|532.23|536.11|532.11|24
1615305380000|2021-03-09 15:56:20|536.17|532.17|536.22|532.22|536.25|532.25|536.15|532.15|24
1615305390000|2021-03-09 15:56:30|536.21|532.21|536.24|532.24|536.27|532.27|536.21|532.21|14
1615305400000|2021-03-09 15:56:40|536.23|532.23|536.2|532.2|536.25|532.25|536.15|532.15|24
1615305410000|2021-03-09 15:56:50|536.21|532.21|536.25|532.25|536.26|532.26|536.21|532.21|20
1615305420000|2021-03-09 15:57:00|536.4|532.4|536.9|532.9|537.06|533.06|536.4|532.4|29
1615305430000|2021-03-09 15:57:10|536.98|532.98|536.98|532.98|537.07|533.07|536.92|532.92|25
1615305440000|2021-03-09 15:57:20|537.01|533.01|537.08|533.08|537.22|533.22|537|533|33
1615305450000|2021-03-09 15:57:30|537.06|533.06|537.03|533.03|537.06|533.06|536.81|532.81|33
1615305460000|2021-03-09 15:57:40|537|533|537.13|533.13|537.16|533.16|537|533|19
1615305470000|2021-03-09 15:57:50|537.1|533.1|537.16|533.16|537.16|533.16|536.96|532.96|22
1615305480000|2021-03-09 15:58:00|537.1|533.1|536.81|532.81|537.12|533.12|536.81|532.81|29
1615305490000|2021-03-09 15:58:10|536.82|532.82|536.88|532.88|536.93|532.93|536.71|532.71|16
1615305500000|2021-03-09 15:58:20|536.89|532.89|537.25|533.25|537.25|533.25|536.77|532.77|31
1615305510000|2021-03-09 15:58:30|537.22|533.22|537.72|533.72|537.75|533.75|537.18|533.18|28
1615305520000|2021-03-09 15:58:40|537.74|533.74|537.95|533.95|538.25|534.25|537.69|533.69|28
1615305530000|2021-03-09 15:58:50|538.04|534.04|538.08|534.08|538.22|534.22|537.94|533.94|34
1615305540000|2021-03-09 15:59:00|537.84|533.84|538.35|534.35|538.37|534.37|537.84|533.84|32
1615305550000|2021-03-09 15:59:10|538.08|534.08|538.59|534.59|538.59|534.59|538.01|534.01|30
1615305560000|2021-03-09 15:59:20|538.61|534.61|538.69|534.69|538.76|534.76|538.49|534.49|31
1615305570000|2021-03-09 15:59:30|538.7|534.7|538.8|534.8|538.84|534.84|538.46|534.46|30
1615305580000|2021-03-09 15:59:40|538.94|534.94|539|535|539.02|535.02|538.63|534.63|29
1615305590000|2021-03-09 15:59:50|538.98|534.98|538.92|534.92|539.12|535.12|538.7|534.7|38
1615305600000|2021-03-09 16:00:00|539|535|539.3|535.3|539.31|535.31|538.9|534.9|33
1615305610000|2021-03-09 16:00:10|539.29|535.29|539.63|535.63|539.74|535.74|539.13|535.13|35
1615305620000|2021-03-09 16:00:20|539.59|535.59|539.76|535.76|539.96|535.96|539.52|535.52|31
1615305630000|2021-03-09 16:00:30|539.85|535.85|539.1|535.1|539.87|535.87|539.07|535.07|30
1615305640000|2021-03-09 16:00:40|538.93|534.93|540.22|536.22|540.31|536.31|538.93|534.93|36
1615305650000|2021-03-09 16:00:50|540.31|536.31|540.4|536.4|540.49|536.49|540.16|536.16|28
1615305660000|2021-03-09 16:01:00|540.3|536.3|540.76|536.76|540.88|536.88|540.3|536.3|31
1615305670000|2021-03-09 16:01:10|540.8|536.8|540.92|536.92|541.1|537.1|540.78|536.78|32
1615305680000|2021-03-09 16:01:20|540.94|536.94|541.13|537.13|541.13|537.13|540.59|536.59|35
1615305690000|2021-03-09 16:01:30|541.11|537.11|542.12|538.12|542.2|538.2|541.1|537.1|31
1615305700000|2021-03-09 16:01:40|542.11|538.11|542.08|538.08|542.28|538.28|541.89|537.89|26
1615305710000|2021-03-09 16:01:50|542.05|538.05|542.3|538.3|542.36|538.36|542.05|538.05|27
1615305720000|2021-03-09 16:02:00|542.39|538.39|542.23|538.23|542.51|538.51|542.14|538.14|29
1615305730000|2021-03-09 16:02:10|542.24|538.24|542.07|538.07|542.41|538.41|542.07|538.07|36
1615305740000|2021-03-09 16:02:20|542.06|538.06|542.38|538.38|542.39|538.39|542.06|538.06|28
1615305750000|2021-03-09 16:02:30|542.39|538.39|542.21|538.21|542.39|538.39|542.13|538.13|32
1615305760000|2021-03-09 16:02:40|542.15|538.15|542.05|538.05|542.23|538.23|542.01|538.01|23
1615305770000|2021-03-09 16:02:50|542.11|538.11|542.4|538.4|542.43|538.43|541.93|537.93|33
1615305780000|2021-03-09 16:03:00|542.32|538.32|542.84|538.84|543.02|539.02|542.32|538.32|27
1615305790000|2021-03-09 16:03:10|542.82|538.82|542.1|538.1|542.99|538.99|542.1|538.1|34
1615305800000|2021-03-09 16:03:20|542.2|538.2|542|538|542.53|538.53|541.93|537.93|28
1615305810000|2021-03-09 16:03:30|542.08|538.08|541.82|537.82|542.2|538.2|541.69|537.69|31
1615305820000|2021-03-09 16:03:40|541.84|537.84|541.8|537.8|541.97|537.97|541.74|537.74|26
1615305830000|2021-03-09 16:03:50|541.79|537.79|541.95|537.95|542.11|538.11|541.79|537.79|27
1615305840000|2021-03-09 16:04:00|541.74|537.74|541.03|537.03|541.74|537.74|541.03|537.03|30
1615305850000|2021-03-09 16:04:10|540.95|536.95|540.44|536.44|540.95|536.95|540.43|536.43|37
1615305860000|2021-03-09 16:04:20|540.35|536.35|540.11|536.11|540.35|536.35|540.04|536.04|36
1615305870000|2021-03-09 16:04:30|540.06|536.06|540.58|536.58|540.58|536.58|540.01|536.01|27
1615305880000|2021-03-09 16:04:40|540.56|536.56|540.34|536.34|540.6|536.6|540.34|536.34|27
1615305890000|2021-03-09 16:04:50|540.33|536.33|541.2|537.2|541.35|537.35|540.3|536.3|35
1615305900000|2021-03-09 16:05:00|541.32|537.32|541.16|537.16|541.32|537.32|540.65|536.65|31
1615305910000|2021-03-09 16:05:10|541.19|537.19|540.99|536.99|541.26|537.26|540.7|536.7|24
1615305920000|2021-03-09 16:05:20|540.95|536.95|540.72|536.72|540.99|536.99|540.68|536.68|31
1615305930000|2021-03-09 16:05:30|540.71|536.71|540.73|536.73|540.79|536.79|540.66|536.66|30
1615305940000|2021-03-09 16:05:40|540.69|536.69|540.35|536.35|540.7|536.7|540.35|536.35|19
1615305950000|2021-03-09 16:05:50|540.33|536.33|539.89|535.89|540.38|536.38|539.84|535.84|35
1615305960000|2021-03-09 16:06:00|539.87|535.87|539.97|535.97|539.98|535.98|539.72|535.72|35
1615305970000|2021-03-09 16:06:10|539.96|535.96|540.04|536.04|540.12|536.12|539.9|535.9|25
1615305980000|2021-03-09 16:06:20|540.03|536.03|540.08|536.08|540.09|536.09|540.02|536.02|27
1615305990000|2021-03-09 16:06:30|540.04|536.04|540.06|536.06|540.14|536.14|540.04|536.04|31
1615306000000|2021-03-09 16:06:40|540.07|536.07|540.02|536.02|540.13|536.13|539.98|535.98|23
1615306010000|2021-03-09 16:06:50|540.01|536.01|540.13|536.13|540.15|536.15|539.99|535.99|29
1615306020000|2021-03-09 16:07:00|540.23|536.23|540.37|536.37|540.39|536.39|540.21|536.21|25
1615306030000|2021-03-09 16:07:10|540.36|536.36|540.67|536.67|540.68|536.68|540.32|536.32|23
1615306040000|2021-03-09 16:07:20|540.54|536.54|540.56|536.56|540.7|536.7|540.53|536.53|14
1615306050000|2021-03-09 16:07:30|540.54|536.54|540.82|536.82|540.82|536.82|540.53|536.53|20
1615306060000|2021-03-09 16:07:40|540.81|536.81|540.92|536.92|540.97|536.97|540.78|536.78|17
1615306070000|2021-03-09 16:07:50|540.93|536.93|540.87|536.87|540.93|536.93|540.63|536.63|21
1615306080000|2021-03-09 16:08:00|540.86|536.86|540.81|536.81|540.87|536.87|540.69|536.69|27
1615306090000|2021-03-09 16:08:10|540.85|536.85|540.55|536.55|540.86|536.86|540.53|536.53|27
1615306100000|2021-03-09 16:08:20|540.45|536.45|540.22|536.22|540.56|536.56|540.2|536.2|23
1615306110000|2021-03-09 16:08:30|540.21|536.21|540.27|536.27|540.41|536.41|540.2|536.2|21
1615306120000|2021-03-09 16:08:40|540.25|536.25|540.15|536.15|540.26|536.26|540.02|536.02|30
1615306130000|2021-03-09 16:08:50|540.04|536.04|539.98|535.98|540.16|536.16|539.98|535.98|24
1615306140000|2021-03-09 16:09:00|539.97|535.97|539.81|535.81|540|536|539.77|535.77|21
1615306150000|2021-03-09 16:09:10|539.75|535.75|539.68|535.68|539.81|535.81|539.58|535.58|21
1615306160000|2021-03-09 16:09:20|538.96|534.96|538.81|534.81|539.02|535.02|538.42|534.42|32
1615306170000|2021-03-09 16:09:30|538.61|534.61|538.72|534.72|538.72|534.72|538.39|534.39|31
1615306180000|2021-03-09 16:09:40|538.56|534.56|538.53|534.53|538.81|534.81|538.53|534.53|27
1615306190000|2021-03-09 16:09:50|538.54|534.54|538.2|534.2|538.54|534.54|538.18|534.18|18
1615306200000|2021-03-09 16:10:00|538.27|534.27|537.13|533.13|538.27|534.27|537.09|533.09|29
1615306210000|2021-03-09 16:10:10|537.12|533.12|536.69|532.69|537.29|533.29|536.67|532.67|28
1615306220000|2021-03-09 16:10:20|536.67|532.67|536.83|532.83|537.09|533.09|536.64|532.64|33
1615306230000|2021-03-09 16:10:30|536.78|532.78|536.69|532.69|536.78|532.78|536.41|532.41|35
1615306240000|2021-03-09 16:10:40|536.68|532.68|536.29|532.29|536.68|532.68|536.27|532.27|32
1615306250000|2021-03-09 16:10:50|536.27|532.27|536.24|532.24|536.4|532.4|536.21|532.21|28
1615306260000|2021-03-09 16:11:00|536.25|532.25|536.02|532.02|536.37|532.37|535.94|531.94|30
1615306270000|2021-03-09 16:11:10|535.95|531.95|535.99|531.99|536.14|532.14|535.88|531.88|27
1615306280000|2021-03-09 16:11:20|535.98|531.98|536.29|532.29|536.29|532.29|535.87|531.87|29
1615306290000|2021-03-09 16:11:30|536.28|532.28|536.32|532.32|536.42|532.42|536.28|532.28|30
1615306300000|2021-03-09 16:11:40|536.41|532.41|536.16|532.16|536.45|532.45|535.96|531.96|36
1615306310000|2021-03-09 16:11:50|536.13|532.13|536.47|532.47|536.47|532.47|536.13|532.13|29
1615306320000|2021-03-09 16:12:00|536.44|532.44|536.56|532.56|536.59|532.59|536.37|532.37|28
1615306330000|2021-03-09 16:12:10|536.55|532.55|536.31|532.31|536.73|532.73|536.26|532.26|30
1615306340000|2021-03-09 16:12:20|536.32|532.32|536.36|532.36|536.36|532.36|536.03|532.03|33
1615306350000|2021-03-09 16:12:30|536.35|532.35|536.3|532.3|536.37|532.37|536.08|532.08|24
1615306360000|2021-03-09 16:12:40|536.31|532.31|536.51|532.51|536.56|532.56|536.11|532.11|28
1615306370000|2021-03-09 16:12:50|536.52|532.52|536.78|532.78|536.79|532.79|536.51|532.51|31
1615306380000|2021-03-09 16:13:00|536.77|532.77|536.36|532.36|536.78|532.78|536.34|532.34|34
1615306390000|2021-03-09 16:13:10|536.35|532.35|536.27|532.27|536.35|532.35|535.85|531.85|29
1615306400000|2021-03-09 16:13:20|536.29|532.29|536.27|532.27|536.38|532.38|536.18|532.18|26
1615306410000|2021-03-09 16:13:30|536.29|532.29|536.27|532.27|536.36|532.36|536.12|532.12|30
1615306420000|2021-03-09 16:13:40|536.14|532.14|536.03|532.03|536.25|532.25|535.93|531.93|32
1615306430000|2021-03-09 16:13:50|536|532|535.65|531.65|536.09|532.09|535.62|531.62|29
1615306440000|2021-03-09 16:14:00|535.63|531.63|535.72|531.72|535.81|531.81|535.51|531.51|27
1615306450000|2021-03-09 16:14:10|535.76|531.76|535.82|531.82|535.82|531.82|535.62|531.62|34
1615306460000|2021-03-09 16:14:20|535.79|531.79|535.64|531.64|535.79|531.79|535.63|531.63|27
1615306470000|2021-03-09 16:14:30|535.61|531.61|535.27|531.27|535.71|531.71|535.27|531.27|31
1615306480000|2021-03-09 16:14:40|535.29|531.29|535.32|531.32|535.32|531.32|535.27|531.27|13
1615306490000|2021-03-09 16:14:50|535.31|531.31|535.25|531.25|535.32|531.32|535.21|531.21|26
1615306500000|2021-03-09 16:15:00|535.26|531.26|535.21|531.21|535.26|531.26|535.2|531.2|22
1615306510000|2021-03-09 16:15:10|535.22|531.22|535.15|531.15|535.23|531.23|535.04|531.04|22
1615306520000|2021-03-09 16:15:20|535.14|531.14|535.19|531.19|535.22|531.22|535.13|531.13|21
1615306530000|2021-03-09 16:15:30|535.2|531.2|535.32|531.32|535.57|531.57|535.15|531.15|32
1615306540000|2021-03-09 16:15:40|535.35|531.35|535.62|531.62|535.64|531.64|535.34|531.34|30
1615306550000|2021-03-09 16:15:50|535.6|531.6|535.64|531.64|535.69|531.69|535.57|531.57|28
1615306560000|2021-03-09 16:16:00|535.7|531.7|536.18|532.18|536.22|532.22|535.64|531.64|32
1615306570000|2021-03-09 16:16:10|536.17|532.17|536.3|532.3|536.42|532.42|536.17|532.17|19
1615306580000|2021-03-09 16:16:20|536.29|532.29|536.19|532.19|536.46|532.46|536.16|532.16|34
1615306590000|2021-03-09 16:16:30|536.17|532.17|536.06|532.06|536.21|532.21|536.04|532.04|27
1615306600000|2021-03-09 16:16:40|536.12|532.12|535.97|531.97|536.27|532.27|535.97|531.97|32
1615306610000|2021-03-09 16:16:50|535.96|531.96|535.98|531.98|536.01|532.01|535.88|531.88|28
1615306620000|2021-03-09 16:17:00|535.96|531.96|535.97|531.97|536.17|532.17|535.96|531.96|26
1615306630000|2021-03-09 16:17:10|535.98|531.98|536.22|532.22|536.22|532.22|535.97|531.97|26
1615306640000|2021-03-09 16:17:20|536.24|532.24|536.23|532.23|536.27|532.27|536.2|532.2|16
1615306650000|2021-03-09 16:17:30|536.25|532.25|536.2|532.2|536.28|532.28|536.14|532.14|17
1615306660000|2021-03-09 16:17:40|536.21|532.21|536.21|532.21|536.23|532.23|536.02|532.02|22
1615306670000|2021-03-09 16:17:50|536.22|532.22|535.95|531.95|536.23|532.23|535.93|531.93|25
1615306680000|2021-03-09 16:18:00|535.96|531.96|536.32|532.32|536.33|532.33|535.95|531.95|21
1615306690000|2021-03-09 16:18:10|536.31|532.31|536.28|532.28|536.51|532.51|536.25|532.25|28
1615306700000|2021-03-09 16:18:20|536.24|532.24|536.11|532.11|536.25|532.25|536.05|532.05|29
1615306710000|2021-03-09 16:18:30|536.12|532.12|536.36|532.36|536.36|532.36|536.11|532.11|26
1615306720000|2021-03-09 16:18:40|536.4|532.4|536.43|532.43|536.44|532.44|536.29|532.29|25
1615306730000|2021-03-09 16:18:50|536.45|532.45|536.57|532.57|536.57|532.57|536.37|532.37|30
1615306740000|2021-03-09 16:19:00|536.56|532.56|536.54|532.54|536.57|532.57|536.53|532.53|6
1615306750000|2021-03-09 16:19:10|536.55|532.55|536.89|532.89|536.91|532.91|536.55|532.55|30
1615306760000|2021-03-09 16:19:20|536.88|532.88|537.02|533.02|537.11|533.11|536.69|532.69|24
1615306770000|2021-03-09 16:19:30|537.01|533.01|537.44|533.44|537.47|533.47|537|533|32
1615306780000|2021-03-09 16:19:40|537.41|533.41|537.46|533.46|537.47|533.47|537.4|533.4|13
1615306790000|2021-03-09 16:19:50|537.45|533.45|538.24|534.24|538.27|534.27|537.45|533.45|18
1615306800000|2021-03-09 16:20:00|538.05|534.05|537.29|533.29|538.06|534.06|537.13|533.13|33
1615306810000|2021-03-09 16:20:10|537.31|533.31|537.93|533.93|537.93|533.93|537.3|533.3|33
1615306820000|2021-03-09 16:20:20|537.92|533.92|538.29|534.29|538.35|534.35|537.89|533.89|34
1615306830000|2021-03-09 16:20:30|538.27|534.27|538.16|534.16|538.33|534.33|538.08|534.08|30
1615306840000|2021-03-09 16:20:40|538.17|534.17|538.18|534.18|538.29|534.29|538.13|534.13|26
1615306850000|2021-03-09 16:20:50|538.04|534.04|537.88|533.88|538.26|534.26|537.87|533.87|31
1615306860000|2021-03-09 16:21:00|537.86|533.86|537.9|533.9|538.11|534.11|537.58|533.58|33
1615306870000|2021-03-09 16:21:10|538|534|538.05|534.05|538.14|534.14|537.89|533.89|28
1615306880000|2021-03-09 16:21:20|538.06|534.06|538.01|534.01|538.16|534.16|537.87|533.87|30
1615306890000|2021-03-09 16:21:30|538.02|534.02|538.09|534.09|538.24|534.24|538.02|534.02|27
1615306900000|2021-03-09 16:21:40|538.15|534.15|537.91|533.91|538.19|534.19|537.81|533.81|30
1615306910000|2021-03-09 16:21:50|537.94|533.94|537.77|533.77|538|534|537.77|533.77|26
1615306920000|2021-03-09 16:22:00|537.71|533.71|537.65|533.65|537.81|533.81|537.6|533.6|34
1615306930000|2021-03-09 16:22:10|537.61|533.61|537.86|533.86|537.91|533.91|537.57|533.57|30
1615306940000|2021-03-09 16:22:20|537.84|533.84|537.72|533.72|537.85|533.85|537.59|533.59|25
1615306950000|2021-03-09 16:22:30|537.68|533.68|537.46|533.46|537.69|533.69|537.46|533.46|17
1615306960000|2021-03-09 16:22:40|537.44|533.44|537.68|533.68|537.75|533.75|537.44|533.44|29
1615306970000|2021-03-09 16:22:50|537.67|533.67|537.72|533.72|537.72|533.72|537.67|533.67|15
1615306980000|2021-03-09 16:23:00|537.7|533.7|537.84|533.84|537.87|533.87|537.64|533.64|32
1615306990000|2021-03-09 16:23:10|537.82|533.82|537.31|533.31|537.85|533.85|537.27|533.27|24
1615307000000|2021-03-09 16:23:20|537.39|533.39|537.26|533.26|537.39|533.39|537.22|533.22|31
1615307010000|2021-03-09 16:23:30|537.24|533.24|537.33|533.33|537.4|533.4|537.05|533.05|33
1615307020000|2021-03-09 16:23:40|537.28|533.28|537.52|533.52|537.55|533.55|537.24|533.24|31
1615307030000|2021-03-09 16:23:50|537.53|533.53|537.54|533.54|537.61|533.61|537.53|533.53|25
1615307040000|2021-03-09 16:24:00|537.55|533.55|537.68|533.68|537.72|533.72|537.47|533.47|28
1615307050000|2021-03-09 16:24:10|537.66|533.66|537.39|533.39|537.7|533.7|537.32|533.32|33
1615307060000|2021-03-09 16:24:20|537.51|533.51|537.37|533.37|537.51|533.51|537.24|533.24|33
1615307070000|2021-03-09 16:24:30|537.36|533.36|537.48|533.48|537.54|533.54|537.31|533.31|25
1615307080000|2021-03-09 16:24:40|537.5|533.5|537.38|533.38|537.59|533.59|537.16|533.16|29
1615307090000|2021-03-09 16:24:50|537.36|533.36|537.33|533.33|537.47|533.47|537.3|533.3|25
1615307100000|2021-03-09 16:25:00|537.36|533.36|537.18|533.18|537.41|533.41|537.08|533.08|29
1615307110000|2021-03-09 16:25:10|537.14|533.14|537.15|533.15|537.19|533.19|537.14|533.14|13
1615307120000|2021-03-09 16:25:20|537.16|533.16|537.16|533.16|537.17|533.17|537.07|533.07|18
1615307130000|2021-03-09 16:25:30|537.17|533.17|537.08|533.08|537.17|533.17|537.06|533.06|21
1615307140000|2021-03-09 16:25:40|537.07|533.07|537.14|533.14|537.15|533.15|536.8|532.8|34
1615307150000|2021-03-09 16:25:50|537.12|533.12|537.16|533.16|537.16|533.16|537.09|533.09|11
1615307160000|2021-03-09 16:26:00|537.17|533.17|537.14|533.14|537.33|533.33|537.07|533.07|26
1615307170000|2021-03-09 16:26:10|537.11|533.11|536.96|532.96|537.11|533.11|536.95|532.95|29
1615307180000|2021-03-09 16:26:20|536.93|532.93|536.82|532.82|536.93|532.93|536.82|532.82|19
1615307190000|2021-03-09 16:26:30|536.76|532.76|536.22|532.22|536.76|532.76|536.17|532.17|32
1615307200000|2021-03-09 16:26:40|536.21|532.21|536.36|532.36|536.36|532.36|536|532|27
1615307210000|2021-03-09 16:26:50|536.38|532.38|536.42|532.42|536.51|532.51|536.34|532.34|34
1615307220000|2021-03-09 16:27:00|536.46|532.46|536.3|532.3|536.46|532.46|536.28|532.28|29
1615307230000|2021-03-09 16:27:10|536.29|532.29|536.25|532.25|536.3|532.3|536.16|532.16|26
1615307240000|2021-03-09 16:27:20|536.26|532.26|536.22|532.22|536.29|532.29|536.11|532.11|24
1615307250000|2021-03-09 16:27:30|536.23|532.23|536.42|532.42|536.45|532.45|536.15|532.15|26
1615307260000|2021-03-09 16:27:40|536.41|532.41|536.46|532.46|536.5|532.5|536.36|532.36|27
1615307270000|2021-03-09 16:27:50|536.41|532.41|536.77|532.77|536.77|532.77|536.41|532.41|32
1615307280000|2021-03-09 16:28:00|536.76|532.76|536.67|532.67|536.8|532.8|536.56|532.56|28
1615307290000|2021-03-09 16:28:10|536.66|532.66|536.62|532.62|536.77|532.77|536.58|532.58|31
1615307300000|2021-03-09 16:28:20|536.61|532.61|536.6|532.6|536.77|532.77|536.56|532.56|25
1615307310000|2021-03-09 16:28:30|536.59|532.59|536.49|532.49|536.61|532.61|536.48|532.48|26
1615307320000|2021-03-09 16:28:40|536.54|532.54|536.27|532.27|536.57|532.57|536.26|532.26|29
1615307330000|2021-03-09 16:28:50|536.29|532.29|536.43|532.43|536.43|532.43|536.25|532.25|27
1615307340000|2021-03-09 16:29:00|536.51|532.51|536.13|532.13|536.51|532.51|536.04|532.04|31
1615307350000|2021-03-09 16:29:10|536.08|532.08|535.87|531.87|536.13|532.13|535.84|531.84|24
1615307360000|2021-03-09 16:29:20|536.14|532.14|536.25|532.25|536.34|532.34|536.1|532.1|20
1615307370000|2021-03-09 16:29:30|536.22|532.22|536.06|532.06|536.23|532.23|536.05|532.05|19
1615307380000|2021-03-09 16:29:40|536.2|532.2|536.06|532.06|536.2|532.2|535.99|531.99|25
1615307390000|2021-03-09 16:29:50|536.05|532.05|536.15|532.15|536.28|532.28|536.04|532.04|29
1615307400000|2021-03-09 16:30:00|536.16|532.16|535.95|531.95|536.16|532.16|535.93|531.93|23
1615307410000|2021-03-09 16:30:10|535.96|531.96|535.84|531.84|535.96|531.96|535.84|531.84|19
1615307420000|2021-03-09 16:30:20|535.86|531.86|535.83|531.83|535.86|531.86|535.82|531.82|14
1615307430000|2021-03-09 16:30:30|535.84|531.84|536.01|532.01|536.08|532.08|535.83|531.83|28
1615307440000|2021-03-09 16:30:40|536|532|536.15|532.15|536.17|532.17|536|532|18
1615307450000|2021-03-09 16:30:50|536.16|532.16|536.17|532.17|536.18|532.18|536.06|532.06|21
1615307460000|2021-03-09 16:31:00|536.13|532.13|536.05|532.05|536.13|532.13|535.99|531.99|17
1615307470000|2021-03-09 16:31:10|536.06|532.06|536.46|532.46|536.46|532.46|536.06|532.06|24
1615307480000|2021-03-09 16:31:20|536.45|532.45|536.54|532.54|536.57|532.57|536.45|532.45|14
1615307490000|2021-03-09 16:31:30|536.55|532.55|536.6|532.6|536.62|532.62|536.54|532.54|17
1615307500000|2021-03-09 16:31:40|536.61|532.61|536.89|532.89|536.89|532.89|536.47|532.47|25
1615307510000|2021-03-09 16:31:50|536.9|532.9|536.97|532.97|536.99|532.99|536.89|532.89|18
1615307520000|2021-03-09 16:32:00|536.95|532.95|537|533|537|533|536.81|532.81|23
1615307530000|2021-03-09 16:32:10|536.98|532.98|537|533|537|533|536.87|532.87|22
1615307540000|2021-03-09 16:32:20|536.99|532.99|537.03|533.03|537.18|533.18|536.91|532.91|19
1615307550000|2021-03-09 16:32:30|537.02|533.02|537.07|533.07|537.07|533.07|537|533|9
1615307560000|2021-03-09 16:32:40|537.06|533.06|537.11|533.11|537.16|533.16|537.03|533.03|18
1615307570000|2021-03-09 16:32:50|537.14|533.14|537.21|533.21|537.21|533.21|536.99|532.99|24
1615307580000|2021-03-09 16:33:00|537.24|533.24|537.32|533.32|537.37|533.37|537.02|533.02|21
1615307590000|2021-03-09 16:33:10|537.34|533.34|537.26|533.26|537.62|533.62|537.25|533.25|33
1615307600000|2021-03-09 16:33:20|537.43|533.43|537.41|533.41|537.57|533.57|537.17|533.17|26
1615307610000|2021-03-09 16:33:30|537.38|533.38|537.22|533.22|537.41|533.41|537.2|533.2|22
1615307620000|2021-03-09 16:33:40|537.23|533.23|537.1|533.1|537.24|533.24|537.1|533.1|21
1615307630000|2021-03-09 16:33:50|537.11|533.11|537.19|533.19|537.22|533.22|537.11|533.11|24
1615307640000|2021-03-09 16:34:00|537.17|533.17|537.27|533.27|537.33|533.33|537.17|533.17|28
1615307650000|2021-03-09 16:34:10|537.28|533.28|537.29|533.29|537.3|533.3|537.26|533.26|13
1615307660000|2021-03-09 16:34:20|537.3|533.3|537.36|533.36|537.39|533.39|537.29|533.29|27
1615307670000|2021-03-09 16:34:30|537.37|533.37|537.57|533.57|537.57|533.57|537.25|533.25|26
1615307680000|2021-03-09 16:34:40|537.58|533.58|537.99|533.99|538|534|537.46|533.46|14
1615307690000|2021-03-09 16:34:50|538.07|534.07|538.03|534.03|538.18|534.18|537.73|533.73|26
1615307700000|2021-03-09 16:35:00|537.98|533.98|538.12|534.12|538.13|534.13|537.81|533.81|20
1615307710000|2021-03-09 16:35:10|538.13|534.13|537.81|533.81|538.19|534.19|537.76|533.76|29
1615307720000|2021-03-09 16:35:20|537.77|533.77|538.07|534.07|538.07|534.07|537.77|533.77|26
1615307730000|2021-03-09 16:35:30|538.17|534.17|538.24|534.24|538.32|534.32|538.08|534.08|18
1615307740000|2021-03-09 16:35:40|538.21|534.21|538.31|534.31|538.32|534.32|538.13|534.13|26
1615307750000|2021-03-09 16:35:50|538.29|534.29|538.43|534.43|538.44|534.44|538.17|534.17|25
1615307760000|2021-03-09 16:36:00|538.44|534.44|538.5|534.5|538.5|534.5|538.41|534.41|11
1615307770000|2021-03-09 16:36:10|538.53|534.53|538.67|534.67|538.67|534.67|538.52|534.52|23
1615307780000|2021-03-09 16:36:20|538.61|534.61|538.76|534.76|538.8|534.8|538.6|534.6|30
1615307790000|2021-03-09 16:36:30|538.77|534.77|539.27|535.27|539.3|535.3|538.76|534.76|32
1615307800000|2021-03-09 16:36:40|539.28|535.28|539.44|535.44|539.61|535.61|539.28|535.28|25
1615307810000|2021-03-09 16:36:50|539.42|535.42|539.58|535.58|539.81|535.81|539.33|535.33|28
1615307820000|2021-03-09 16:37:00|539.48|535.48|539.34|535.34|539.61|535.61|539.29|535.29|28
1615307830000|2021-03-09 16:37:10|539.33|535.33|539.43|535.43|539.43|535.43|539.09|535.09|22
1615307840000|2021-03-09 16:37:20|539.42|535.42|539.15|535.15|539.43|535.43|539.09|535.09|32
1615307850000|2021-03-09 16:37:30|539.14|535.14|539.44|535.44|539.44|535.44|539.14|535.14|22
1615307860000|2021-03-09 16:37:40|539.43|535.43|539.48|535.48|539.67|535.67|539.41|535.41|26
1615307870000|2021-03-09 16:37:50|539.49|535.49|539.66|535.66|539.67|535.67|539.49|535.49|18
1615307880000|2021-03-09 16:38:00|539.65|535.65|539.54|535.54|539.65|535.65|539.38|535.38|32
1615307890000|2021-03-09 16:38:10|539.55|535.55|539.6|535.6|539.62|535.62|539.46|535.46|24
1615307900000|2021-03-09 16:38:20|539.59|535.59|539.63|535.63|539.63|535.63|539.28|535.28|29
1615307910000|2021-03-09 16:38:30|539.58|535.58|539.66|535.66|539.69|535.69|539.55|535.55|25
1615307920000|2021-03-09 16:38:40|539.65|535.65|539.92|535.92|539.94|535.94|539.59|535.59|30
1615307930000|2021-03-09 16:38:50|539.91|535.91|540.91|536.91|541.09|537.09|539.9|535.9|34
1615307940000|2021-03-09 16:39:00|540.9|536.9|540.52|536.52|540.91|536.91|540.52|536.52|33
1615307950000|2021-03-09 16:39:10|540.57|536.57|540.51|536.51|540.58|536.58|540.39|536.39|34
1615307960000|2021-03-09 16:39:20|540.52|536.52|540.58|536.58|540.81|536.81|540.47|536.47|36
1615307970000|2021-03-09 16:39:30|540.59|536.59|540.88|536.88|540.9|536.9|540.48|536.48|31
1615307980000|2021-03-09 16:39:40|540.86|536.86|540.73|536.73|540.86|536.86|540.56|536.56|30
1615307990000|2021-03-09 16:39:50|540.72|536.72|540.73|536.73|540.75|536.75|540.67|536.67|13
1615308000000|2021-03-09 16:40:00|540.61|536.61|540.32|536.32|540.61|536.61|540.29|536.29|23
1615308010000|2021-03-09 16:40:10|540.26|536.26|540.34|536.34|540.35|536.35|540.15|536.15|34
1615308020000|2021-03-09 16:40:20|540.31|536.31|540.37|536.37|540.38|536.38|540.28|536.28|26
1615308030000|2021-03-09 16:40:30|540.38|536.38|540.57|536.57|540.63|536.63|540.36|536.36|24
1615308040000|2021-03-09 16:40:40|540.61|536.61|540.7|536.7|540.72|536.72|540.59|536.59|25
1615308050000|2021-03-09 16:40:50|540.52|536.52|540.44|536.44|540.82|536.82|540.42|536.42|28
1615308060000|2021-03-09 16:41:00|540.42|536.42|541.29|537.29|541.35|537.35|540.42|536.42|33
1615308070000|2021-03-09 16:41:10|541.31|537.31|541.02|537.02|541.33|537.33|540.96|536.96|32
1615308080000|2021-03-09 16:41:20|541|537|540.9|536.9|541|537|540.81|536.81|25
1615308090000|2021-03-09 16:41:30|540.92|536.92|541.1|537.1|541.13|537.13|540.92|536.92|30
1615308100000|2021-03-09 16:41:40|541.06|537.06|541.12|537.12|541.12|537.12|541|537|30
1615308110000|2021-03-09 16:41:50|541.08|537.08|541.17|537.17|541.18|537.18|540.97|536.97|18
1615308120000|2021-03-09 16:42:00|541.14|537.14|541.02|537.02|541.18|537.18|540.85|536.85|32
1615308130000|2021-03-09 16:42:10|540.92|536.92|541.14|537.14|541.14|537.14|540.87|536.87|30
1615308140000|2021-03-09 16:42:20|541.12|537.12|541.15|537.15|541.18|537.18|541.07|537.07|27
1615308150000|2021-03-09 16:42:30|541.13|537.13|541.06|537.06|541.19|537.19|540.99|536.99|25
1615308160000|2021-03-09 16:42:40|541.08|537.08|541.04|537.04|541.08|537.08|540.99|536.99|12
1615308170000|2021-03-09 16:42:50|541.06|537.06|541.06|537.06|541.07|537.07|541|537|11
1615308180000|2021-03-09 16:43:00|541.07|537.07|541.06|537.06|541.1|537.1|541.06|537.06|19
1615308190000|2021-03-09 16:43:10|541.04|537.04|541.12|537.12|541.14|537.14|540.87|536.87|21
1615308200000|2021-03-09 16:43:20|541.13|537.13|541.21|537.21|541.31|537.31|541.13|537.13|27
1615308210000|2021-03-09 16:43:30|541.22|537.22|540.87|536.87|541.28|537.28|540.87|536.87|27
1615308220000|2021-03-09 16:43:40|540.83|536.83|540.93|536.93|541.01|537.01|540.82|536.82|22
1615308230000|2021-03-09 16:43:50|540.94|536.94|540.92|536.92|541.03|537.03|540.91|536.91|21
1615308240000|2021-03-09 16:44:00|540.93|536.93|540.76|536.76|540.98|536.98|540.75|536.75|27
1615308250000|2021-03-09 16:44:10|540.6|536.6|540.69|536.69|540.72|536.72|540.6|536.6|25
1615308260000|2021-03-09 16:44:20|540.68|536.68|540.69|536.69|540.83|536.83|540.61|536.61|29
1615308270000|2021-03-09 16:44:30|540.71|536.71|541|537|541.1|537.1|540.71|536.71|29
1615308280000|2021-03-09 16:44:40|541.02|537.02|541.11|537.11|541.16|537.16|541.02|537.02|23
1615308290000|2021-03-09 16:44:50|541.1|537.1|541.24|537.24|541.6|537.6|541.07|537.07|34
1615308300000|2021-03-09 16:45:00|541.16|537.16|541.44|537.44|541.44|537.44|541.04|537.04|34
1615308310000|2021-03-09 16:45:10|541.43|537.43|541.66|537.66|541.7|537.7|541.36|537.36|28
1615308320000|2021-03-09 16:45:20|541.64|537.64|541.86|537.86|541.86|537.86|541.64|537.64|23
1615308330000|2021-03-09 16:45:30|541.88|537.88|542.13|538.13|542.13|538.13|541.61|537.61|16
1615308340000|2021-03-09 16:45:40|542.09|538.09|541.86|537.86|542.09|538.09|541.5|537.5|29
1615308350000|2021-03-09 16:45:50|541.83|537.83|541.66|537.66|541.95|537.95|541.56|537.56|34
1615308360000|2021-03-09 16:46:00|541.78|537.78|541.52|537.52|541.78|537.78|541.5|537.5|26
1615308370000|2021-03-09 16:46:10|541.54|537.54|541.51|537.51|541.61|537.61|541.34|537.34|33
1615308380000|2021-03-09 16:46:20|541.47|537.47|541.34|537.34|541.57|537.57|541.3|537.3|25
1615308390000|2021-03-09 16:46:30|541.33|537.33|541.11|537.11|541.33|537.33|541.04|537.04|24
1615308400000|2021-03-09 16:46:40|540.96|536.96|540.89|536.89|541.07|537.07|540.89|536.89|35
1615308410000|2021-03-09 16:46:50|540.87|536.87|540.82|536.82|541.07|537.07|540.74|536.74|29
1615308420000|2021-03-09 16:47:00|540.83|536.83|540.7|536.7|540.84|536.84|540.59|536.59|26
1615308430000|2021-03-09 16:47:10|540.71|536.71|540.49|536.49|540.71|536.71|540.37|536.37|37
1615308440000|2021-03-09 16:47:20|540.5|536.5|540.44|536.44|540.57|536.57|540.35|536.35|25
1615308450000|2021-03-09 16:47:30|540.31|536.31|540.21|536.21|540.32|536.32|540.11|536.11|27
1615308460000|2021-03-09 16:47:40|540.17|536.17|539.93|535.93|540.23|536.23|539.9|535.9|23
1615308470000|2021-03-09 16:47:50|539.95|535.95|539.84|535.84|539.96|535.96|539.79|535.79|24
1615308480000|2021-03-09 16:48:00|539.83|535.83|539.6|535.6|539.93|535.93|539.6|535.6|31
1615308490000|2021-03-09 16:48:10|539.61|535.61|539.59|535.59|539.62|535.62|539.52|535.52|24
1615308500000|2021-03-09 16:48:20|539.57|535.57|539.46|535.46|539.6|535.6|539.43|535.43|19
1615308510000|2021-03-09 16:48:30|539.51|535.51|539.39|535.39|539.84|535.84|539.36|535.36|28
1615308520000|2021-03-09 16:48:40|539.42|535.42|539.32|535.32|539.43|535.43|539.2|535.2|26
1615308530000|2021-03-09 16:48:50|539.41|535.41|539.14|535.14|539.46|535.46|539.13|535.13|31
1615308540000|2021-03-09 16:49:00|539.07|535.07|539.14|535.14|539.28|535.28|539.07|535.07|26
1615308550000|2021-03-09 16:49:10|539.12|535.12|539.11|535.11|539.22|535.22|539.09|535.09|16
1615308560000|2021-03-09 16:49:20|539.12|535.12|539.2|535.2|539.35|535.35|539.12|535.12|21
1615308570000|2021-03-09 16:49:30|539.21|535.21|539.34|535.34|539.38|535.38|539.2|535.2|22
1615308580000|2021-03-09 16:49:40|539.33|535.33|539.11|535.11|539.33|535.33|539.06|535.06|24
1615308590000|2021-03-09 16:49:50|539.1|535.1|539.24|535.24|539.24|535.24|539.03|535.03|20
1615308600000|2021-03-09 16:50:00|539.22|535.22|539.31|535.31|539.32|535.32|539.2|535.2|18
1615308610000|2021-03-09 16:50:10|539.3|535.3|539.25|535.25|539.35|535.35|539.25|535.25|16
1615308620000|2021-03-09 16:50:20|539.24|535.24|539.12|535.12|539.27|535.27|539.08|535.08|25
1615308630000|2021-03-09 16:50:30|539.1|535.1|538.94|534.94|539.16|535.16|538.94|534.94|30
1615308640000|2021-03-09 16:50:40|538.86|534.86|538.94|534.94|538.99|534.99|538.86|534.86|19
1615308650000|2021-03-09 16:50:50|538.92|534.92|538.71|534.71|538.96|534.96|538.71|534.71|22
1615308660000|2021-03-09 16:51:00|538.72|534.72|538.59|534.59|538.72|534.72|538.55|534.55|26
1615308670000|2021-03-09 16:51:10|538.6|534.6|538.43|534.43|538.64|534.64|538.42|534.42|23
1615308680000|2021-03-09 16:51:20|538.42|534.42|538.18|534.18|538.43|534.43|538.06|534.06|31
1615308690000|2021-03-09 16:51:30|538.19|534.19|538.3|534.3|538.35|534.35|538.09|534.09|33
1615308700000|2021-03-09 16:51:40|538.31|534.31|538.34|534.34|538.37|534.37|538.23|534.23|21
1615308710000|2021-03-09 16:51:50|538.33|534.33|538.54|534.54|538.6|534.6|538.33|534.33|25
1615308720000|2021-03-09 16:52:00|538.51|534.51|538.46|534.46|538.67|534.67|538.43|534.43|29
1615308730000|2021-03-09 16:52:10|538.47|534.47|538.31|534.31|538.54|534.54|538.28|534.28|30
1615308740000|2021-03-09 16:52:20|538.27|534.27|538.42|534.42|538.5|534.5|538.27|534.27|25
1615308750000|2021-03-09 16:52:30|538.44|534.44|538.27|534.27|538.44|534.44|538.2|534.2|27
1615308760000|2021-03-09 16:52:40|538.26|534.26|538.22|534.22|538.28|534.28|538.18|534.18|16
1615308770000|2021-03-09 16:52:50|538.3|534.3|538.41|534.41|538.42|534.42|538.22|534.22|32
1615308780000|2021-03-09 16:53:00|538.42|534.42|538.63|534.63|538.66|534.66|538.4|534.4|28
1615308790000|2021-03-09 16:53:10|538.64|534.64|538.62|534.62|538.67|534.67|538.61|534.61|22
1615308800000|2021-03-09 16:53:20|538.64|534.64|538.59|534.59|538.82|534.82|538.51|534.51|32
1615308810000|2021-03-09 16:53:30|538.48|534.48|538.67|534.67|538.7|534.7|538.48|534.48|24
1615308820000|2021-03-09 16:53:40|538.68|534.68|538.8|534.8|538.91|534.91|538.6|534.6|20
1615308830000|2021-03-09 16:53:50|538.81|534.81|538.85|534.85|538.88|534.88|538.78|534.78|22
1615308840000|2021-03-09 16:54:00|538.87|534.87|538.84|534.84|538.94|534.94|538.81|534.81|24
1615308850000|2021-03-09 16:54:10|538.85|534.85|538.71|534.71|538.87|534.87|538.56|534.56|15
1615308860000|2021-03-09 16:54:20|538.72|534.72|538.7|534.7|538.72|534.72|538.7|534.7|4
1615308870000|2021-03-09 16:54:30|538.71|534.71|538.42|534.42|538.71|534.71|538.32|534.32|19
1615308880000|2021-03-09 16:54:40|538.52|534.52|538.72|534.72|538.87|534.87|538.47|534.47|29
1615308890000|2021-03-09 16:54:50|538.76|534.76|538.77|534.77|538.83|534.83|538.71|534.71|28
1615308900000|2021-03-09 16:55:00|538.78|534.78|538.67|534.67|538.79|534.79|538.64|534.64|14
1615308910000|2021-03-09 16:55:10|538.68|534.68|538.34|534.34|538.7|534.7|538.34|534.34|29
1615308920000|2021-03-09 16:55:20|538.37|534.37|538.43|534.43|538.45|534.45|538.35|534.35|27
1615308930000|2021-03-09 16:55:30|538.44|534.44|538.42|534.42|538.51|534.51|538.37|534.37|22
1615308940000|2021-03-09 16:55:40|538.46|534.46|538.53|534.53|538.53|534.53|538.39|534.39|19
1615308950000|2021-03-09 16:55:50|538.48|534.48|538.43|534.43|538.61|534.61|538.43|534.43|21
1615308960000|2021-03-09 16:56:00|538.47|534.47|538.69|534.69|538.71|534.71|538.47|534.47|26
1615308970000|2021-03-09 16:56:10|538.67|534.67|538.77|534.77|538.77|534.77|538.67|534.67|20
1615308980000|2021-03-09 16:56:20|538.76|534.76|538.73|534.73|538.83|534.83|538.52|534.52|27
1615308990000|2021-03-09 16:56:30|538.74|534.74|538.75|534.75|538.76|534.76|538.69|534.69|17
1615309000000|2021-03-09 16:56:40|538.74|534.74|538.49|534.49|538.74|534.74|538.48|534.48|18
1615309010000|2021-03-09 16:56:50|538.51|534.51|538.52|534.52|538.6|534.6|538.44|534.44|28
1615309020000|2021-03-09 16:57:00|538.53|534.53|538.68|534.68|538.68|534.68|538.42|534.42|27
1615309030000|2021-03-09 16:57:10|538.74|534.74|538.46|534.46|538.74|534.74|538.41|534.41|30
1615309040000|2021-03-09 16:57:20|538.52|534.52|538.36|534.36|538.54|534.54|538.36|534.36|27
1615309050000|2021-03-09 16:57:30|538.37|534.37|538.43|534.43|538.43|534.43|538.36|534.36|21
1615309060000|2021-03-09 16:57:40|538.42|534.42|538.46|534.46|538.48|534.48|538.39|534.39|21
1615309070000|2021-03-09 16:57:50|538.47|534.47|538.76|534.76|538.81|534.81|538.45|534.45|25
1615309080000|2021-03-09 16:58:00|538.71|534.71|538.46|534.46|538.81|534.81|538.45|534.45|32
1615309090000|2021-03-09 16:58:10|538.45|534.45|538.44|534.44|538.53|534.53|538.41|534.41|16
1615309100000|2021-03-09 16:58:20|538.43|534.43|538.69|534.69|538.69|534.69|538.43|534.43|27
1615309110000|2021-03-09 16:58:30|538.7|534.7|538.62|534.62|538.88|534.88|538.55|534.55|34
1615309120000|2021-03-09 16:58:40|538.6|534.6|538.51|534.51|538.71|534.71|538.51|534.51|27
1615309130000|2021-03-09 16:58:50|538.53|534.53|538.72|534.72|538.73|534.73|538.5|534.5|24
1615309140000|2021-03-09 16:59:00|538.73|534.73|538.36|534.36|538.73|534.73|538.36|534.36|29
1615309150000|2021-03-09 16:59:10|538.35|534.35|538.39|534.39|538.39|534.39|538.34|534.34|12
1615309160000|2021-03-09 16:59:20|538.36|534.36|538.39|534.39|538.44|534.44|538.34|534.34|22
1615309170000|2021-03-09 16:59:30|538.4|534.4|538.35|534.35|538.4|534.4|538.33|534.33|17
1615309180000|2021-03-09 16:59:40|538.34|534.34|538.35|534.35|538.46|534.46|538.34|534.34|26
1615309190000|2021-03-09 16:59:50|538.37|534.37|538.11|534.11|538.37|534.37|538.09|534.09|24
1615309200000|2021-03-09 17:00:00|538.44|534.44|537.95|533.95|538.51|534.51|537.93|533.93|28
1615309210000|2021-03-09 17:00:10|537.94|533.94|537.59|533.59|537.94|533.94|537.54|533.54|27
1615309220000|2021-03-09 17:00:20|537.58|533.58|537.47|533.47|537.59|533.59|537.33|533.33|17
1615309230000|2021-03-09 17:00:30|537.45|533.45|537.24|533.24|537.45|533.45|537.24|533.24|25
1615309240000|2021-03-09 17:00:40|537.25|533.25|537.23|533.23|537.37|533.37|537.19|533.19|22
1615309250000|2021-03-09 17:00:50|537.37|533.37|537.1|533.1|537.37|533.37|537.1|533.1|23
1615309260000|2021-03-09 17:01:00|537.11|533.11|537.27|533.27|537.35|533.35|537.11|533.11|25
1615309270000|2021-03-09 17:01:10|537.3|533.3|537.41|533.41|537.5|533.5|537.3|533.3|34
1615309280000|2021-03-09 17:01:20|537.39|533.39|537.28|533.28|537.41|533.41|537.23|533.23|21
1615309290000|2021-03-09 17:01:30|537.29|533.29|537.45|533.45|537.48|533.48|537.28|533.28|23
1615309300000|2021-03-09 17:01:40|537.47|533.47|537.54|533.54|537.62|533.62|537.47|533.47|23
1615309310000|2021-03-09 17:01:50|537.55|533.55|537.6|533.6|537.62|533.62|537.25|533.25|24
1615309320000|2021-03-09 17:02:00|537.63|533.63|537.85|533.85|537.94|533.94|537.63|533.63|28
1615309330000|2021-03-09 17:02:10|537.87|533.87|538.05|534.05|538.06|534.06|537.82|533.82|27
1615309340000|2021-03-09 17:02:20|537.96|533.96|538.08|534.08|538.17|534.17|537.96|533.96|30
1615309350000|2021-03-09 17:02:30|538|534|538.2|534.2|538.2|534.2|537.92|533.92|26
1615309360000|2021-03-09 17:02:40|538.21|534.21|538.17|534.17|538.28|534.28|538.11|534.11|25
1615309370000|2021-03-09 17:02:50|538.11|534.11|538.18|534.18|538.25|534.25|538.11|534.11|19
1615309380000|2021-03-09 17:03:00|538.17|534.17|538.1|534.1|538.17|534.17|538.03|534.03|27
1615309390000|2021-03-09 17:03:10|538.11|534.11|537.99|533.99|538.12|534.12|537.96|533.96|27
1615309400000|2021-03-09 17:03:20|537.98|533.98|538.06|534.06|538.15|534.15|537.87|533.87|19
1615309410000|2021-03-09 17:03:30|537.86|533.86|537.88|533.88|538|534|537.86|533.86|20
1615309420000|2021-03-09 17:03:40|537.9|533.9|538.2|534.2|538.21|534.21|537.88|533.88|27
1615309430000|2021-03-09 17:03:50|538.16|534.16|538.19|534.19|538.29|534.29|538.16|534.16|27
1615309440000|2021-03-09 17:04:00|538.2|534.2|538.19|534.19|538.22|534.22|538.18|534.18|15
1615309450000|2021-03-09 17:04:10|538.15|534.15|538.29|534.29|538.3|534.3|538.14|534.14|9
1615309460000|2021-03-09 17:04:20|538.3|534.3|538.45|534.45|538.54|534.54|538.24|534.24|11
1615309470000|2021-03-09 17:04:30|538.5|534.5|538.34|534.34|538.57|534.57|538.34|534.34|22
1615309480000|2021-03-09 17:04:40|538.36|534.36|538.59|534.59|538.6|534.6|538.36|534.36|22
1615309490000|2021-03-09 17:04:50|538.58|534.58|538.53|534.53|538.58|534.58|538.53|534.53|6
1615309510000|2021-03-09 17:05:10|538.55|534.55|538.56|534.56|538.57|534.57|538.53|534.53|15
1615309520000|2021-03-09 17:05:20|538.57|534.57|538.56|534.56|538.6|534.6|538.5|534.5|8
1615309540000|2021-03-09 17:05:40|538.57|534.57|538.62|534.62|538.63|534.63|538.56|534.56|5
1615309550000|2021-03-09 17:05:50|538.65|534.65|538.41|534.41|538.85|534.85|538.41|534.41|19
1615309560000|2021-03-09 17:06:00|538.46|534.46|538.56|534.56|538.67|534.67|538.39|534.39|28
1615309570000|2021-03-09 17:06:10|538.6|534.6|538.38|534.38|538.6|534.6|538.34|534.34|23
1615309580000|2021-03-09 17:06:20|538.37|534.37|538.33|534.33|538.44|534.44|538.32|534.32|25
1615309590000|2021-03-09 17:06:30|538.34|534.34|538.37|534.37|538.42|534.42|538.24|534.24|29
1615309600000|2021-03-09 17:06:40|538.4|534.4|538.4|534.4|538.64|534.64|538.37|534.37|28
1615309610000|2021-03-09 17:06:50|538.43|534.43|538.46|534.46|538.47|534.47|538.35|534.35|23
1615309620000|2021-03-09 17:07:00|538.48|534.48|538.33|534.33|538.52|534.52|538.21|534.21|34
1615309630000|2021-03-09 17:07:10|538.28|534.28|538.55|534.55|538.56|534.56|538.28|534.28|26
1615309640000|2021-03-09 17:07:20|538.58|534.58|538.67|534.67|538.72|534.72|538.58|534.58|18
1615309650000|2021-03-09 17:07:30|538.65|534.65|538.68|534.68|538.74|534.74|538.64|534.64|21
1615309660000|2021-03-09 17:07:40|538.66|534.66|538.71|534.71|538.76|534.76|538.66|534.66|22
1615309670000|2021-03-09 17:07:50|538.7|534.7|538.7|534.7|538.74|534.74|538.69|534.69|14
1615309680000|2021-03-09 17:08:00|538.73|534.73|538.59|534.59|538.73|534.73|538.59|534.59|11
1615309690000|2021-03-09 17:08:10|538.66|534.66|538.7|534.7|538.76|534.76|538.65|534.65|20
1615309700000|2021-03-09 17:08:20|538.72|534.72|538.78|534.78|538.78|534.78|538.7|534.7|19
1615309710000|2021-03-09 17:08:30|538.79|534.79|538.8|534.8|538.83|534.83|538.76|534.76|16
1615309720000|2021-03-09 17:08:40|538.81|534.81|538.83|534.83|538.84|534.84|538.74|534.74|15
1615309730000|2021-03-09 17:08:50|538.8|534.8|538.87|534.87|538.87|534.87|538.65|534.65|15
1615309740000|2021-03-09 17:09:00|538.86|534.86|538.88|534.88|538.94|534.94|538.85|534.85|20
1615309750000|2021-03-09 17:09:10|538.92|534.92|539.41|535.41|539.41|535.41|538.92|534.92|19
1615309760000|2021-03-09 17:09:20|539.4|535.4|539.43|535.43|539.55|535.55|539.34|535.34|19
1615309770000|2021-03-09 17:09:30|539.49|535.49|539.49|535.49|539.55|535.55|539.44|535.44|23
1615309780000|2021-03-09 17:09:40|539.48|535.48|539.49|535.49|539.59|535.59|539.46|535.46|30
1615309790000|2021-03-09 17:09:50|539.53|535.53|539.69|535.69|539.69|535.69|539.47|535.47|26
1615309800000|2021-03-09 17:10:00|539.67|535.67|539.44|535.44|539.67|535.67|539.33|535.33|27
1615309810000|2021-03-09 17:10:10|539.45|535.45|539.58|535.58|539.62|535.62|539.43|535.43|23
1615309820000|2021-03-09 17:10:20|539.53|535.53|539.45|535.45|539.57|535.57|539.3|535.3|22
1615309830000|2021-03-09 17:10:30|539.49|535.49|539.4|535.4|539.49|535.49|539.35|535.35|20
1615309840000|2021-03-09 17:10:40|539.41|535.41|539.47|535.47|539.55|535.55|539.39|535.39|30
1615309850000|2021-03-09 17:10:50|539.48|535.48|539.29|535.29|539.48|535.48|539.26|535.26|19
1615309860000|2021-03-09 17:11:00|539.3|535.3|539.19|535.19|539.3|535.3|539.17|535.17|26
1615309870000|2021-03-09 17:11:10|539.18|535.18|539.28|535.28|539.33|535.33|539.18|535.18|21
1615309880000|2021-03-09 17:11:20|539.27|535.27|539.33|535.33|539.38|535.38|539.16|535.16|27
1615309890000|2021-03-09 17:11:30|539.34|535.34|539.32|535.32|539.37|535.37|539.3|535.3|16
1615309900000|2021-03-09 17:11:40|539.33|535.33|539.32|535.32|539.36|535.36|539.29|535.29|18
1615309910000|2021-03-09 17:11:50|539.33|535.33|539.19|535.19|539.33|535.33|539.07|535.07|27
1615309920000|2021-03-09 17:12:00|539.12|535.12|539.19|535.19|539.24|535.24|539.03|535.03|30
1615309930000|2021-03-09 17:12:10|539.2|535.2|539.25|535.25|539.35|535.35|539.16|535.16|23
1615309940000|2021-03-09 17:12:20|539.26|535.26|539.18|535.18|539.28|535.28|539|535|21
1615309950000|2021-03-09 17:12:30|539.17|535.17|539.09|535.09|539.24|535.24|539.05|535.05|27
1615309960000|2021-03-09 17:12:40|539.08|535.08|539.05|535.05|539.17|535.17|539.05|535.05|27
1615309970000|2021-03-09 17:12:50|539.09|535.09|539.22|535.22|539.22|535.22|539.01|535.01|35
1615309980000|2021-03-09 17:13:00|539.21|535.21|539.32|535.32|539.34|535.34|539.2|535.2|26
1615309990000|2021-03-09 17:13:10|539.3|535.3|539.29|535.29|539.34|535.34|539.28|535.28|20
1615310000000|2021-03-09 17:13:20|539.28|535.28|539.3|535.3|539.32|535.32|539.27|535.27|25
1615310010000|2021-03-09 17:13:30|539.31|535.31|539.12|535.12|539.31|535.31|539.07|535.07|25
1615310020000|2021-03-09 17:13:40|539.14|535.14|539.06|535.06|539.16|535.16|539.01|535.01|26
1615310030000|2021-03-09 17:13:50|539.07|535.07|539.03|535.03|539.16|535.16|539.02|535.02|26
1615310040000|2021-03-09 17:14:00|539.05|535.05|539.06|535.06|539.25|535.25|538.98|534.98|35
1615310050000|2021-03-09 17:14:10|539.08|535.08|539.03|535.03|539.17|535.17|539|535|23
1615310060000|2021-03-09 17:14:20|539.04|535.04|538.98|534.98|539.13|535.13|538.98|534.98|23
1615310070000|2021-03-09 17:14:30|539|535|539|535|539.08|535.08|538.96|534.96|27
1615310080000|2021-03-09 17:14:40|539.09|535.09|539.25|535.25|539.26|535.26|539.03|535.03|32
1615310090000|2021-03-09 17:14:50|539.26|535.26|539.03|535.03|539.26|535.26|538.99|534.99|29
1615310100000|2021-03-09 17:15:00|539.04|535.04|539.06|535.06|539.19|535.19|539.02|535.02|32
1615310110000|2021-03-09 17:15:10|538.97|534.97|538.95|534.95|539.02|535.02|538.9|534.9|22
1615310120000|2021-03-09 17:15:20|538.94|534.94|538.91|534.91|538.95|534.95|538.91|534.91|11
1615310130000|2021-03-09 17:15:30|538.93|534.93|538.93|534.93|538.95|534.95|538.9|534.9|7
1615310140000|2021-03-09 17:15:40|538.94|534.94|538.89|534.89|539.03|535.03|538.86|534.86|15
1615310150000|2021-03-09 17:15:50|538.91|534.91|539|535|539.05|535.05|538.88|534.88|20
1615310160000|2021-03-09 17:16:00|538.98|534.98|539.1|535.1|539.13|535.13|538.98|534.98|30
1615310170000|2021-03-09 17:16:10|539.09|535.09|539.05|535.05|539.14|535.14|539|535|20
1615310180000|2021-03-09 17:16:20|539.16|535.16|539.13|535.13|539.16|535.16|539.08|535.08|17
1615310190000|2021-03-09 17:16:30|539.12|535.12|539.17|535.17|539.17|535.17|539.06|535.06|22
1615310200000|2021-03-09 17:16:40|539.22|535.22|539.16|535.16|539.22|535.22|539.11|535.11|37
1615310210000|2021-03-09 17:16:50|539.19|535.19|539.15|535.15|539.2|535.2|539.11|535.11|9
1615310220000|2021-03-09 17:17:00|539.14|535.14|539.1|535.1|539.19|535.19|539.1|535.1|19
1615310230000|2021-03-09 17:17:10|539.12|535.12|539.16|535.16|539.21|535.21|539.09|535.09|24
1615310240000|2021-03-09 17:17:20|539.24|535.24|539.11|535.11|539.26|535.26|539.11|535.11|24
1615310250000|2021-03-09 17:17:30|539.12|535.12|539.09|535.09|539.13|535.13|538.82|534.82|27
1615310260000|2021-03-09 17:17:40|539.11|535.11|538.96|534.96|539.11|535.11|538.78|534.78|31
1615310270000|2021-03-09 17:17:50|538.92|534.92|538.94|534.94|538.97|534.97|538.92|534.92|13
1615310280000|2021-03-09 17:18:00|538.9|534.9|538.89|534.89|539.06|535.06|538.72|534.72|29
1615310290000|2021-03-09 17:18:10|538.88|534.88|538.94|534.94|539.06|535.06|538.81|534.81|30
1615310300000|2021-03-09 17:18:20|538.93|534.93|538.84|534.84|538.94|534.94|538.79|534.79|21
1615310310000|2021-03-09 17:18:30|538.85|534.85|538.82|534.82|538.87|534.87|538.71|534.71|18
1615310320000|2021-03-09 17:18:40|538.81|534.81|538.96|534.96|538.97|534.97|538.79|534.79|20
1615310330000|2021-03-09 17:18:50|538.94|534.94|538.89|534.89|539.02|535.02|538.77|534.77|21
1615310340000|2021-03-09 17:19:00|538.9|534.9|538.75|534.75|538.9|534.9|538.72|534.72|19
1615310350000|2021-03-09 17:19:10|538.76|534.76|538.76|534.76|538.77|534.77|538.73|534.73|9
1615310360000|2021-03-09 17:19:20|538.77|534.77|538.72|534.72|538.77|534.77|538.71|534.71|20
1615310370000|2021-03-09 17:19:30|538.71|534.71|538.72|534.72|538.72|534.72|538.7|534.7|6
1615310380000|2021-03-09 17:19:40|538.73|534.73|538.71|534.71|538.82|534.82|538.71|534.71|16
1615310390000|2021-03-09 17:19:50|538.7|534.7|538.71|534.71|538.72|534.72|538.7|534.7|13
1615310400000|2021-03-09 17:20:00|538.7|534.7|538.54|534.54|538.72|534.72|538.54|534.54|27
1615310410000|2021-03-09 17:20:10|538.4|534.4|538.35|534.35|538.45|534.45|538.32|534.32|17
1615310420000|2021-03-09 17:20:20|538.38|534.38|538.44|534.44|538.62|534.62|538.37|534.37|33
1615310430000|2021-03-09 17:20:30|538.43|534.43|538.67|534.67|538.67|534.67|538.43|534.43|29
1615310440000|2021-03-09 17:20:40|538.65|534.65|538.6|534.6|538.69|534.69|538.47|534.47|21
1615310450000|2021-03-09 17:20:50|538.63|534.63|538.53|534.53|538.69|534.69|538.43|534.43|21
1615310460000|2021-03-09 17:21:00|538.5|534.5|538.37|534.37|538.53|534.53|538.31|534.31|34
1615310470000|2021-03-09 17:21:10|538.36|534.36|538.31|534.31|538.39|534.39|538.31|534.31|19
1615310480000|2021-03-09 17:21:20|538.3|534.3|538.37|534.37|538.58|534.58|538.28|534.28|30
1615310490000|2021-03-09 17:21:30|538.38|534.38|538.29|534.29|538.46|534.46|538.09|534.09|29
1615310500000|2021-03-09 17:21:40|538.28|534.28|538.21|534.21|538.28|534.28|538.12|534.12|24
1615310510000|2021-03-09 17:21:50|538.2|534.2|537.96|533.96|538.21|534.21|537.9|533.9|25
1615310520000|2021-03-09 17:22:00|538.02|534.02|537.99|533.99|538.03|534.03|537.96|533.96|25
1615310530000|2021-03-09 17:22:10|537.98|533.98|538.02|534.02|538.15|534.15|537.95|533.95|25
1615310540000|2021-03-09 17:22:20|538.03|534.03|538.08|534.08|538.1|534.1|537.94|533.94|32
1615310550000|2021-03-09 17:22:30|538.09|534.09|538.09|534.09|538.11|534.11|538.08|534.08|20
1615310560000|2021-03-09 17:22:40|538.1|534.1|537.97|533.97|538.1|534.1|537.91|533.91|30
1615310570000|2021-03-09 17:22:50|537.96|533.96|537.76|533.76|537.98|533.98|537.76|533.76|27
1615310580000|2021-03-09 17:23:00|537.79|533.79|537.81|533.81|537.92|533.92|537.76|533.76|27
1615310590000|2021-03-09 17:23:10|537.86|533.86|537.87|533.87|537.94|533.94|537.81|533.81|22
1615310600000|2021-03-09 17:23:20|537.89|533.89|538.03|534.03|538.11|534.11|537.89|533.89|18
1615310610000|2021-03-09 17:23:30|537.98|533.98|537.86|533.86|538.05|534.05|537.8|533.8|24
1615310620000|2021-03-09 17:23:40|537.82|533.82|537.82|533.82|537.96|533.96|537.8|533.8|31
1615310630000|2021-03-09 17:23:50|537.84|533.84|537.84|533.84|537.9|533.9|537.79|533.79|33
1615310640000|2021-03-09 17:24:00|537.88|533.88|537.93|533.93|538.02|534.02|537.8|533.8|33
1615310650000|2021-03-09 17:24:10|537.95|533.95|537.97|533.97|538.02|534.02|537.94|533.94|24
1615310660000|2021-03-09 17:24:20|537.96|533.96|537.88|533.88|537.96|533.96|537.81|533.81|23
1615310670000|2021-03-09 17:24:30|537.86|533.86|537.93|533.93|537.96|533.96|537.82|533.82|31
1615310680000|2021-03-09 17:24:40|537.95|533.95|538.08|534.08|538.1|534.1|537.95|533.95|18
1615310690000|2021-03-09 17:24:50|538.07|534.07|538.03|534.03|538.09|534.09|538|534|16
1615310700000|2021-03-09 17:25:00|538.01|534.01|537.86|533.86|538.04|534.04|537.76|533.76|26
1615310710000|2021-03-09 17:25:10|537.82|533.82|537.8|533.8|537.89|533.89|537.79|533.79|21
1615310720000|2021-03-09 17:25:20|537.79|533.79|537.89|533.89|537.95|533.95|537.77|533.77|25
1615310730000|2021-03-09 17:25:30|537.9|533.9|537.87|533.87|537.96|533.96|537.87|533.87|17
1615310740000|2021-03-09 17:25:40|537.88|533.88|537.9|533.9|537.95|533.95|537.88|533.88|21
1615310750000|2021-03-09 17:25:50|537.92|533.92|537.82|533.82|537.92|533.92|537.78|533.78|22
1615310760000|2021-03-09 17:26:00|537.8|533.8|537.87|533.87|537.93|533.93|537.8|533.8|22
1615310770000|2021-03-09 17:26:10|537.9|533.9|537.8|533.8|537.9|533.9|537.7|533.7|27
1615310780000|2021-03-09 17:26:20|537.79|533.79|537.86|533.86|537.86|533.86|537.77|533.77|16
1615310790000|2021-03-09 17:26:30|537.87|533.87|537.77|533.77|537.87|533.87|537.77|533.77|22
1615310800000|2021-03-09 17:26:40|537.76|533.76|537.79|533.79|537.85|533.85|537.74|533.74|21
1615310810000|2021-03-09 17:26:50|537.8|533.8|537.84|533.84|537.97|533.97|537.65|533.65|33
1615310820000|2021-03-09 17:27:00|537.77|533.77|537.81|533.81|537.91|533.91|537.61|533.61|30
1615310830000|2021-03-09 17:27:10|537.75|533.75|537.93|533.93|537.97|533.97|537.73|533.73|27
1615310840000|2021-03-09 17:27:20|537.94|533.94|537.99|533.99|537.99|533.99|537.86|533.86|19
1615310850000|2021-03-09 17:27:30|537.98|533.98|537.88|533.88|537.99|533.99|537.88|533.88|15
1615310860000|2021-03-09 17:27:40|537.89|533.89|537.92|533.92|537.94|533.94|537.83|533.83|15
1615310870000|2021-03-09 17:27:50|537.91|533.91|537.87|533.87|537.91|533.91|537.85|533.85|10
1615310880000|2021-03-09 17:28:00|537.86|533.86|537.86|533.86|537.89|533.89|537.86|533.86|21
1615310890000|2021-03-09 17:28:10|537.87|533.87|537.73|533.73|537.87|533.87|537.73|533.73|24
1615310900000|2021-03-09 17:28:20|537.74|533.74|537.78|533.78|537.88|533.88|537.74|533.74|23
1615310910000|2021-03-09 17:28:30|537.77|533.77|537.69|533.69|537.77|533.77|537.68|533.68|22
1615310920000|2021-03-09 17:28:40|537.7|533.7|537.73|533.73|537.81|533.81|537.69|533.69|17
1615310930000|2021-03-09 17:28:50|537.72|533.72|537.8|533.8|537.82|533.82|537.72|533.72|20
1615310940000|2021-03-09 17:29:00|537.79|533.79|537.82|533.82|537.86|533.86|537.74|533.74|23
1615310950000|2021-03-09 17:29:10|537.78|533.78|537.91|533.91|537.91|533.91|537.78|533.78|18
1615310960000|2021-03-09 17:29:20|537.88|533.88|537.9|533.9|537.91|533.91|537.88|533.88|14
1615310970000|2021-03-09 17:29:30|537.91|533.91|537.9|533.9|537.91|533.91|537.88|533.88|13
1615310980000|2021-03-09 17:29:40|537.91|533.91|538.2|534.2|538.21|534.21|537.84|533.84|25
1615310990000|2021-03-09 17:29:50|538.02|534.02|538.12|534.12|538.18|534.18|537.99|533.99|27
1615311000000|2021-03-09 17:30:00|538.06|534.06|537.93|533.93|538.06|534.06|537.87|533.87|23
1615311010000|2021-03-09 17:30:10|537.94|533.94|538.09|534.09|538.13|534.13|537.92|533.92|39
1615311020000|2021-03-09 17:30:20|538.13|534.13|538.09|534.09|538.27|534.27|537.98|533.98|27
1615311030000|2021-03-09 17:30:30|538.02|534.02|538.04|534.04|538.15|534.15|537.92|533.92|26
1615311040000|2021-03-09 17:30:40|537.97|533.97|537.96|533.96|538.07|534.07|537.87|533.87|26
1615311050000|2021-03-09 17:30:50|537.9|533.9|537.88|533.88|537.93|533.93|537.78|533.78|27
1615311060000|2021-03-09 17:31:00|537.86|533.86|537.83|533.83|537.88|533.88|537.81|533.81|22
1615311070000|2021-03-09 17:31:10|537.82|533.82|537.66|533.66|537.83|533.83|537.63|533.63|18
1615311080000|2021-03-09 17:31:20|537.68|533.68|537.59|533.59|537.68|533.68|537.59|533.59|15
1615311090000|2021-03-09 17:31:30|537.6|533.6|537.6|533.6|537.6|533.6|537.54|533.54|21
1615311100000|2021-03-09 17:31:40|537.54|533.54|537.49|533.49|537.56|533.56|537.47|533.47|22
1615311110000|2021-03-09 17:31:50|537.48|533.48|537.34|533.34|537.5|533.5|537.34|533.34|20
1615311120000|2021-03-09 17:32:00|537.37|533.37|537.28|533.28|537.43|533.43|537.27|533.27|27
1615311130000|2021-03-09 17:32:10|537.29|533.29|537.32|533.32|537.41|533.41|537.29|533.29|25
1615311140000|2021-03-09 17:32:20|537.38|533.38|537.21|533.21|537.39|533.39|537.21|533.21|12
1615311150000|2021-03-09 17:32:30|537.22|533.22|537.21|533.21|537.22|533.22|537.16|533.16|16
1615311160000|2021-03-09 17:32:40|537.2|533.2|537.17|533.17|537.31|533.31|537.14|533.14|19
1615311170000|2021-03-09 17:32:50|537.19|533.19|537.01|533.01|537.19|533.19|536.99|532.99|27
1615311180000|2021-03-09 17:33:00|537.02|533.02|536.99|532.99|537.07|533.07|536.94|532.94|24
1615311190000|2021-03-09 17:33:10|537|533|536.99|532.99|537.02|533.02|536.97|532.97|20
1615311200000|2021-03-09 17:33:20|536.97|532.97|536.78|532.78|536.99|532.99|536.76|532.76|26
1615311210000|2021-03-09 17:33:30|536.79|532.79|536.74|532.74|536.82|532.82|536.73|532.73|13
1615311220000|2021-03-09 17:33:40|536.72|532.72|536.65|532.65|536.76|532.76|536.65|532.65|13
1615311230000|2021-03-09 17:33:50|536.63|532.63|536.57|532.57|536.68|532.68|536.57|532.57|18
1615311240000|2021-03-09 17:34:00|536.58|532.58|536.54|532.54|536.68|532.68|536.41|532.41|23
1615311250000|2021-03-09 17:34:10|536.55|532.55|536.46|532.46|536.56|532.56|536.44|532.44|17
1615311260000|2021-03-09 17:34:20|536.44|532.44|536.44|532.44|536.46|532.46|536.42|532.42|20
1615311270000|2021-03-09 17:34:30|536.43|532.43|536.44|532.44|536.49|532.49|536.41|532.41|21
1615311280000|2021-03-09 17:34:40|536.43|532.43|536.38|532.38|536.45|532.45|536.36|532.36|20
1615311290000|2021-03-09 17:34:50|536.37|532.37|536.29|532.29|536.39|532.39|536.27|532.27|26
1615311300000|2021-03-09 17:35:00|536.28|532.28|536.48|532.48|536.52|532.52|536.28|532.28|30
1615311310000|2021-03-09 17:35:10|536.52|532.52|536.5|532.5|536.57|532.57|536.47|532.47|26
1615311320000|2021-03-09 17:35:20|536.51|532.51|536.5|532.5|536.54|532.54|536.5|532.5|23
1615311330000|2021-03-09 17:35:30|536.52|532.52|536.42|532.42|536.52|532.52|536.37|532.37|22
1615311340000|2021-03-09 17:35:40|536.41|532.41|536.32|532.32|536.41|532.41|536.32|532.32|12
1615311350000|2021-03-09 17:35:50|536.4|532.4|536.37|532.37|536.4|532.4|536.36|532.36|6
1615311360000|2021-03-09 17:36:00|536.36|532.36|536.29|532.29|536.36|532.36|536.28|532.28|14
1615311370000|2021-03-09 17:36:10|536.3|532.3|536.32|532.32|536.43|532.43|536.3|532.3|18
1615311380000|2021-03-09 17:36:20|536.31|532.31|536.5|532.5|536.53|532.53|536.3|532.3|29
1615311390000|2021-03-09 17:36:30|536.49|532.49|536.49|532.49|536.52|532.52|536.46|532.46|24
1615311400000|2021-03-09 17:36:40|536.5|532.5|536.58|532.58|536.64|532.64|536.49|532.49|21
1615311410000|2021-03-09 17:36:50|536.57|532.57|536.67|532.67|536.67|532.67|536.43|532.43|23
1615311420000|2021-03-09 17:37:00|536.66|532.66|536.45|532.45|536.68|532.68|536.43|532.43|27
1615311430000|2021-03-09 17:37:10|536.44|532.44|536.45|532.45|536.48|532.48|536.44|532.44|20
1615311440000|2021-03-09 17:37:20|536.44|532.44|536.26|532.26|536.44|532.44|536.26|532.26|14
1615311450000|2021-03-09 17:37:30|536.28|532.28|536.26|532.26|536.33|532.33|536.26|532.26|15
1615311460000|2021-03-09 17:37:40|536.23|532.23|536.16|532.16|536.24|532.24|535.94|531.94|26
1615311470000|2021-03-09 17:37:50|536.12|532.12|536.04|532.04|536.16|532.16|536.03|532.03|23
1615311480000|2021-03-09 17:38:00|536.03|532.03|535.78|531.78|536.11|532.11|535.77|531.77|21
1615311490000|2021-03-09 17:38:10|535.79|531.79|535.75|531.75|535.95|531.95|535.71|531.71|26
1615311500000|2021-03-09 17:38:20|535.76|531.76|535.62|531.62|535.79|531.79|535.62|531.62|23
1615311510000|2021-03-09 17:38:30|535.64|531.64|535.57|531.57|535.73|531.73|535.55|531.55|27
1615311520000|2021-03-09 17:38:40|535.55|531.55|535.57|531.57|535.6|531.6|535.55|531.55|17
1615311530000|2021-03-09 17:38:50|535.58|531.58|535.67|531.67|535.76|531.76|535.57|531.57|15
1615311540000|2021-03-09 17:39:00|535.66|531.66|535.59|531.59|535.71|531.71|535.56|531.56|22
1615311550000|2021-03-09 17:39:10|535.56|531.56|535.83|531.83|535.9|531.9|535.56|531.56|26
1615311560000|2021-03-09 17:39:20|535.84|531.84|535.79|531.79|535.84|531.84|535.67|531.67|23
1615311570000|2021-03-09 17:39:30|535.81|531.81|535.87|531.87|535.91|531.91|535.74|531.74|21
1615311580000|2021-03-09 17:39:40|535.84|531.84|535.82|531.82|535.88|531.88|535.79|531.79|18
1615311590000|2021-03-09 17:39:50|535.81|531.81|535.77|531.77|535.87|531.87|535.72|531.72|18
1615311600000|2021-03-09 17:40:00|535.79|531.79|535.64|531.64|535.79|531.79|535.63|531.63|18
1615311610000|2021-03-09 17:40:10|535.65|531.65|535.7|531.7|535.79|531.79|535.64|531.64|24
1615311620000|2021-03-09 17:40:20|535.69|531.69|535.8|531.8|535.87|531.87|535.67|531.67|26
1615311630000|2021-03-09 17:40:30|535.84|531.84|535.9|531.9|535.93|531.93|535.81|531.81|25
1615311640000|2021-03-09 17:40:40|535.89|531.89|535.99|531.99|536.05|532.05|535.89|531.89|19
1615311650000|2021-03-09 17:40:50|536|532|536.14|532.14|536.16|532.16|535.98|531.98|23
1615311660000|2021-03-09 17:41:00|536.12|532.12|536.12|532.12|536.17|532.17|535.98|531.98|27
1615311670000|2021-03-09 17:41:10|536.13|532.13|536.25|532.25|536.25|532.25|536.06|532.06|31
1615311680000|2021-03-09 17:41:20|536.28|532.28|536.27|532.27|536.28|532.28|536.21|532.21|16
1615311690000|2021-03-09 17:41:30|536.28|532.28|536.28|532.28|536.42|532.42|536.25|532.25|24
1615311700000|2021-03-09 17:41:40|536.29|532.29|536.26|532.26|536.29|532.29|536.13|532.13|22
1615311710000|2021-03-09 17:41:50|536.21|532.21|536.3|532.3|536.32|532.32|536.21|532.21|24
1615311720000|2021-03-09 17:42:00|536.29|532.29|536.28|532.28|536.29|532.29|536.17|532.17|25
1615311730000|2021-03-09 17:42:10|536.27|532.27|536.32|532.32|536.39|532.39|536.25|532.25|27
1615311740000|2021-03-09 17:42:20|536.4|532.4|536.58|532.58|536.59|532.59|536.31|532.31|21
1615311750000|2021-03-09 17:42:30|536.6|532.6|536.6|532.6|536.65|532.65|536.57|532.57|22
1615311760000|2021-03-09 17:42:40|536.61|532.61|536.55|532.55|536.65|532.65|536.42|532.42|29
1615311770000|2021-03-09 17:42:50|536.67|532.67|536.51|532.51|536.67|532.67|536.3|532.3|26
1615311780000|2021-03-09 17:43:00|536.5|532.5|536.58|532.58|536.58|532.58|536.46|532.46|20
1615311790000|2021-03-09 17:43:10|536.59|532.59|536.67|532.67|536.69|532.69|536.59|532.59|20
1615311800000|2021-03-09 17:43:20|536.66|532.66|536.73|532.73|536.83|532.83|536.61|532.61|26
1615311810000|2021-03-09 17:43:30|536.67|532.67|536.63|532.63|536.97|532.97|536.63|532.63|33
1615311820000|2021-03-09 17:43:40|536.62|532.62|536.59|532.59|536.72|532.72|536.54|532.54|26
1615311830000|2021-03-09 17:43:50|536.58|532.58|536.58|532.58|536.72|532.72|536.55|532.55|28
1615311840000|2021-03-09 17:44:00|536.56|532.56|536.44|532.44|536.57|532.57|536.42|532.42|17
1615311850000|2021-03-09 17:44:10|536.33|532.33|536.29|532.29|536.46|532.46|536.21|532.21|23
1615311860000|2021-03-09 17:44:20|536.27|532.27|536.59|532.59|536.6|532.6|536.26|532.26|32
1615311870000|2021-03-09 17:44:30|536.6|532.6|536.24|532.24|536.6|532.6|536.23|532.23|29
1615311880000|2021-03-09 17:44:40|536.29|532.29|536.22|532.22|536.38|532.38|536.19|532.19|28
1615311890000|2021-03-09 17:44:50|536.28|532.28|536.22|532.22|536.31|532.31|536.21|532.21|23
1615311900000|2021-03-09 17:45:00|536.23|532.23|536.23|532.23|536.28|532.28|536.16|532.16|19
1615311910000|2021-03-09 17:45:10|536.22|532.22|536.19|532.19|536.22|532.22|536.17|532.17|14
1615311920000|2021-03-09 17:45:20|536.18|532.18|536.13|532.13|536.29|532.29|536.13|532.13|26
1615311930000|2021-03-09 17:45:30|536.14|532.14|536.05|532.05|536.21|532.21|536.05|532.05|17
1615311940000|2021-03-09 17:45:40|536.08|532.08|536.13|532.13|536.13|532.13|536.06|532.06|9
1615311950000|2021-03-09 17:45:50|536.12|532.12|536.04|532.04|536.19|532.19|535.99|531.99|23
1615311960000|2021-03-09 17:46:00|536.17|532.17|536.31|532.31|536.31|532.31|536.08|532.08|19
1615311970000|2021-03-09 17:46:10|536.29|532.29|536.27|532.27|536.33|532.33|536.24|532.24|17
1615311980000|2021-03-09 17:46:20|536.28|532.28|536.26|532.26|536.33|532.33|536.23|532.23|14
1615311990000|2021-03-09 17:46:30|536.28|532.28|536.31|532.31|536.33|532.33|536.26|532.26|16
1615312000000|2021-03-09 17:46:40|536.29|532.29|536.3|532.3|536.33|532.33|536.11|532.11|25
1615312010000|2021-03-09 17:46:50|536.31|532.31|536.27|532.27|536.31|532.31|536.27|532.27|8
1615312020000|2021-03-09 17:47:00|536.28|532.28|536.61|532.61|536.77|532.77|536.28|532.28|25
1615312030000|2021-03-09 17:47:10|536.62|532.62|536.85|532.85|536.89|532.89|536.5|532.5|26
1615312040000|2021-03-09 17:47:20|536.89|532.89|536.83|532.83|536.89|532.89|536.53|532.53|25
1615312050000|2021-03-09 17:47:30|536.77|532.77|536.85|532.85|536.96|532.96|536.75|532.75|29
1615312060000|2021-03-09 17:47:40|536.89|532.89|536.76|532.76|536.94|532.94|536.73|532.73|23
1615312070000|2021-03-09 17:47:50|536.75|532.75|536.83|532.83|536.88|532.88|536.75|532.75|20
1615312080000|2021-03-09 17:48:00|536.86|532.86|536.68|532.68|536.86|532.86|536.63|532.63|18
1615312090000|2021-03-09 17:48:10|536.63|532.63|536.59|532.59|536.74|532.74|536.59|532.59|25
1615312100000|2021-03-09 17:48:20|536.6|532.6|536.49|532.49|536.6|532.6|536.48|532.48|19
1615312110000|2021-03-09 17:48:30|536.48|532.48|536.3|532.3|536.5|532.5|536.29|532.29|23
1615312120000|2021-03-09 17:48:40|536.28|532.28|536.25|532.25|536.35|532.35|536.25|532.25|17
1615312130000|2021-03-09 17:48:50|536.24|532.24|536.32|532.32|536.36|532.36|536.24|532.24|19
1615312140000|2021-03-09 17:49:00|536.43|532.43|536.26|532.26|536.43|532.43|536.24|532.24|32
1615312150000|2021-03-09 17:49:10|536.29|532.29|536.15|532.15|536.3|532.3|536.15|532.15|28
1615312160000|2021-03-09 17:49:20|536.14|532.14|535.91|531.91|536.15|532.15|535.83|531.83|26
1615312170000|2021-03-09 17:49:30|535.9|531.9|535.86|531.86|535.9|531.9|535.75|531.75|28
1615312180000|2021-03-09 17:49:40|535.92|531.92|535.84|531.84|535.99|531.99|535.82|531.82|31
1615312190000|2021-03-09 17:49:50|535.81|531.81|535.81|531.81|535.84|531.84|535.7|531.7|22
1615312200000|2021-03-09 17:50:00|535.82|531.82|535.93|531.93|535.99|531.99|535.79|531.79|23
1615312210000|2021-03-09 17:50:10|535.96|531.96|535.95|531.95|535.97|531.97|535.83|531.83|25
1615312220000|2021-03-09 17:50:20|535.96|531.96|536.1|532.1|536.1|532.1|535.95|531.95|15
1615312230000|2021-03-09 17:50:30|536.16|532.16|536.16|532.16|536.23|532.23|536.16|532.16|15
1615312240000|2021-03-09 17:50:40|536.17|532.17|536.18|532.18|536.2|532.2|536.16|532.16|7
1615312250000|2021-03-09 17:50:50|536.17|532.17|536.26|532.26|536.27|532.27|536.17|532.17|17
1615312260000|2021-03-09 17:51:00|536.25|532.25|536.22|532.22|536.26|532.26|536.15|532.15|24
1615312270000|2021-03-09 17:51:10|536.19|532.19|536.17|532.17|536.22|532.22|536.17|532.17|23
1615312280000|2021-03-09 17:51:20|536.16|532.16|536.43|532.43|536.43|532.43|536.16|532.16|24
1615312290000|2021-03-09 17:51:30|536.44|532.44|536.19|532.19|536.45|532.45|536.1|532.1|17
1615312300000|2021-03-09 17:51:40|536.22|532.22|536.21|532.21|536.37|532.37|536.21|532.21|22
1615312310000|2021-03-09 17:51:50|536.12|532.12|536.04|532.04|536.17|532.17|535.97|531.97|19
1615312320000|2021-03-09 17:52:00|536.06|532.06|536.3|532.3|536.35|532.35|536.06|532.06|24
1615312330000|2021-03-09 17:52:10|536.31|532.31|536.22|532.22|536.34|532.34|536.22|532.22|14
1615312340000|2021-03-09 17:52:20|536.28|532.28|536.21|532.21|536.28|532.28|536.17|532.17|23
1615312350000|2021-03-09 17:52:30|536.22|532.22|536.37|532.37|536.37|532.37|536.22|532.22|13
1615312360000|2021-03-09 17:52:40|536.38|532.38|536.45|532.45|536.45|532.45|536.38|532.38|14
1615312370000|2021-03-09 17:52:50|536.43|532.43|536.29|532.29|536.43|532.43|536.29|532.29|16
1615312380000|2021-03-09 17:53:00|536.3|532.3|536.13|532.13|536.35|532.35|536.13|532.13|19
1615312390000|2021-03-09 17:53:10|536.14|532.14|536.13|532.13|536.14|532.14|536.11|532.11|9
1615312400000|2021-03-09 17:53:20|536.12|532.12|536.18|532.18|536.2|532.2|536.12|532.12|16
1615312410000|2021-03-09 17:53:30|536.17|532.17|536.11|532.11|536.18|532.18|536.11|532.11|24
1615312420000|2021-03-09 17:53:40|536.12|532.12|536.13|532.13|536.13|532.13|536.08|532.08|17
1615312430000|2021-03-09 17:53:50|536.11|532.11|536.06|532.06|536.11|532.11|536.06|532.06|5
1615312440000|2021-03-09 17:54:00|536.05|532.05|536.04|532.04|536.07|532.07|536.03|532.03|16
1615312450000|2021-03-09 17:54:10|536.03|532.03|536.25|532.25|536.25|532.25|536.01|532.01|25
1615312460000|2021-03-09 17:54:20|536.23|532.23|536.21|532.21|536.24|532.24|536.15|532.15|29
1615312470000|2021-03-09 17:54:30|536.22|532.22|536.22|532.22|536.22|532.22|536.22|532.22|1
1615312480000|2021-03-09 17:54:40|536.23|532.23|536.34|532.34|536.35|532.35|536.21|532.21|23
1615312490000|2021-03-09 17:54:50|536.33|532.33|536.54|532.54|536.55|532.55|536.33|532.33|13
1615312500000|2021-03-09 17:55:00|536.53|532.53|536.31|532.31|536.53|532.53|536.22|532.22|25
1615312510000|2021-03-09 17:55:10|536.3|532.3|536.33|532.33|536.34|532.34|536.3|532.3|7
1615312520000|2021-03-09 17:55:20|536.32|532.32|536.35|532.35|536.35|532.35|536.3|532.3|12
1615312530000|2021-03-09 17:55:30|536.34|532.34|536.57|532.57|536.59|532.59|536.34|532.34|17
1615312540000|2021-03-09 17:55:40|536.56|532.56|536.76|532.76|536.8|532.8|536.56|532.56|22
1615312550000|2021-03-09 17:55:50|536.75|532.75|536.67|532.67|536.78|532.78|536.67|532.67|23
1615312560000|2021-03-09 17:56:00|536.71|532.71|536.61|532.61|536.77|532.77|536.6|532.6|17
1615312570000|2021-03-09 17:56:10|536.62|532.62|536.49|532.49|536.62|532.62|536.37|532.37|25
1615312580000|2021-03-09 17:56:20|536.47|532.47|536.56|532.56|536.59|532.59|536.47|532.47|16
1615312590000|2021-03-09 17:56:30|536.54|532.54|536.46|532.46|536.54|532.54|536.39|532.39|18
1615312600000|2021-03-09 17:56:40|536.45|532.45|536.51|532.51|536.56|532.56|536.44|532.44|19
1615312610000|2021-03-09 17:56:50|536.52|532.52|536.43|532.43|536.52|532.52|536.4|532.4|16
1615312620000|2021-03-09 17:57:00|536.42|532.42|536.32|532.32|536.42|532.42|536.3|532.3|15
1615312630000|2021-03-09 17:57:10|536.28|532.28|536.24|532.24|536.33|532.33|536.22|532.22|25
1615312640000|2021-03-09 17:57:20|536.19|532.19|536.23|532.23|536.3|532.3|536.17|532.17|15
1615312650000|2021-03-09 17:57:30|536.3|532.3|535.93|531.93|536.3|532.3|535.9|531.9|14
1615312660000|2021-03-09 17:57:40|535.91|531.91|535.93|531.93|535.98|531.98|535.88|531.88|23
1615312670000|2021-03-09 17:57:50|535.92|531.92|535.68|531.68|535.98|531.98|535.56|531.56|25
1615312680000|2021-03-09 17:58:00|535.69|531.69|535.75|531.75|535.75|531.75|535.6|531.6|26
1615312690000|2021-03-09 17:58:10|535.73|531.73|535.5|531.5|535.73|531.73|535.48|531.48|29
1615312700000|2021-03-09 17:58:20|535.51|531.51|535.49|531.49|535.52|531.52|535.48|531.48|8
1615312710000|2021-03-09 17:58:30|535.52|531.52|535.7|531.7|535.72|531.72|535.5|531.5|27
1615312720000|2021-03-09 17:58:40|535.69|531.69|536.03|532.03|536.03|532.03|535.69|531.69|27
1615312730000|2021-03-09 17:58:50|536.04|532.04|536.03|532.03|536.04|532.04|535.88|531.88|35
1615312740000|2021-03-09 17:59:00|536.01|532.01|535.89|531.89|536.03|532.03|535.86|531.86|26
1615312750000|2021-03-09 17:59:10|535.95|531.95|536.1|532.1|536.15|532.15|535.89|531.89|36
1615312760000|2021-03-09 17:59:20|536.09|532.09|536.13|532.13|536.18|532.18|536.06|532.06|32
1615312770000|2021-03-09 17:59:30|536.15|532.15|536.16|532.16|536.22|532.22|536.06|532.06|35
1615312780000|2021-03-09 17:59:40|536.17|532.17|535.89|531.89|536.17|532.17|535.88|531.88|27
1615312790000|2021-03-09 17:59:50|535.9|531.9|535.79|531.79|535.98|531.98|535.75|531.75|28
1615312800000|2021-03-09 18:00:00|535.8|531.8|535.37|531.37|535.8|531.8|535.37|531.37|18
1615312810000|2021-03-09 18:00:10|535.35|531.35|535.27|531.27|535.35|531.35|535.26|531.26|13
1615312820000|2021-03-09 18:00:20|535.26|531.26|535.24|531.24|535.27|531.27|535.19|531.19|16
1615312830000|2021-03-09 18:00:30|535.27|531.27|535.15|531.15|535.33|531.33|535.15|531.15|18
1615312840000|2021-03-09 18:00:40|535.14|531.14|534.92|530.92|535.18|531.18|534.92|530.92|18
1615312850000|2021-03-09 18:00:50|534.93|530.93|534.53|530.53|534.93|530.93|534.35|530.35|27
1615312860000|2021-03-09 18:01:00|534.54|530.54|534.77|530.77|534.84|530.84|534.51|530.51|33
1615312870000|2021-03-09 18:01:10|534.78|530.78|534.81|530.81|534.85|530.85|534.77|530.77|21
1615312880000|2021-03-09 18:01:20|534.78|530.78|534.63|530.63|534.96|530.96|534.63|530.63|33
1615312890000|2021-03-09 18:01:30|534.62|530.62|534.53|530.53|534.67|530.67|534.53|530.53|20
1615312900000|2021-03-09 18:01:40|534.55|530.55|534.89|530.89|534.89|530.89|534.53|530.53|27
1615312910000|2021-03-09 18:01:50|534.88|530.88|534.93|530.93|534.93|530.93|534.82|530.82|18
1615312920000|2021-03-09 18:02:00|534.95|530.95|534.99|530.99|534.99|530.99|534.79|530.79|27
1615312930000|2021-03-09 18:02:10|534.98|530.98|535.15|531.15|535.3|531.3|534.98|530.98|27
1615312940000|2021-03-09 18:02:20|535.17|531.17|535.26|531.26|535.41|531.41|535.11|531.11|29
1615312950000|2021-03-09 18:02:30|535.31|531.31|535.47|531.47|535.55|531.55|535.21|531.21|33
1615312960000|2021-03-09 18:02:40|535.52|531.52|535.46|531.46|535.53|531.53|535.08|531.08|26
1615312970000|2021-03-09 18:02:50|535.5|531.5|535.07|531.07|535.5|531.5|535.05|531.05|27
1615312980000|2021-03-09 18:03:00|535.06|531.06|535.46|531.46|535.46|531.46|535.06|531.06|21
1615312990000|2021-03-09 18:03:10|535.45|531.45|535.41|531.41|535.59|531.59|535.27|531.27|31
1615313000000|2021-03-09 18:03:20|535.4|531.4|535.54|531.54|535.61|531.61|535.33|531.33|30
1615313010000|2021-03-09 18:03:30|535.55|531.55|535.75|531.75|535.75|531.75|535.5|531.5|30
1615313020000|2021-03-09 18:03:40|535.67|531.67|535.63|531.63|535.73|531.73|535.46|531.46|31
1615313030000|2021-03-09 18:03:50|535.55|531.55|535.58|531.58|535.63|531.63|535.51|531.51|21
1615313040000|2021-03-09 18:04:00|535.57|531.57|535.76|531.76|535.76|531.76|535.57|531.57|28
1615313050000|2021-03-09 18:04:10|535.79|531.79|535.72|531.72|535.89|531.89|535.57|531.57|27
1615313060000|2021-03-09 18:04:20|535.75|531.75|535.49|531.49|535.85|531.85|535.49|531.49|29
1615313070000|2021-03-09 18:04:30|535.53|531.53|535.94|531.94|535.94|531.94|535.53|531.53|25
1615313080000|2021-03-09 18:04:40|535.79|531.79|535.92|531.92|535.97|531.97|535.66|531.66|32
1615313090000|2021-03-09 18:04:50|535.9|531.9|535.57|531.57|535.91|531.91|535.57|531.57|24
1615313100000|2021-03-09 18:05:00|535.6|531.6|535.84|531.84|535.84|531.84|535.6|531.6|20
1615313110000|2021-03-09 18:05:10|535.85|531.85|535.9|531.9|535.93|531.93|535.74|531.74|30
1615313120000|2021-03-09 18:05:20|535.92|531.92|535.95|531.95|535.96|531.96|535.91|531.91|17
1615313130000|2021-03-09 18:05:30|535.99|531.99|536.04|532.04|536.18|532.18|535.91|531.91|29
1615313140000|2021-03-09 18:05:40|536.07|532.07|536.12|532.12|536.12|532.12|535.97|531.97|25
1615313150000|2021-03-09 18:05:50|536.13|532.13|536.12|532.12|536.26|532.26|536.12|532.12|29
1615313160000|2021-03-09 18:06:00|536.05|532.05|536.31|532.31|536.34|532.34|536.05|532.05|18
1615313170000|2021-03-09 18:06:10|536.3|532.3|536.32|532.32|536.35|532.35|536.27|532.27|25
1615313180000|2021-03-09 18:06:20|536.34|532.34|536.41|532.41|536.46|532.46|536.32|532.32|23
1615313190000|2021-03-09 18:06:30|536.42|532.42|536.62|532.62|536.64|532.64|536.42|532.42|25
1615313200000|2021-03-09 18:06:40|536.63|532.63|536.81|532.81|536.82|532.82|536.48|532.48|20
1615313210000|2021-03-09 18:06:50|536.82|532.82|536.99|532.99|536.99|532.99|536.62|532.62|21
1615313220000|2021-03-09 18:07:00|537.03|533.03|537.25|533.25|537.25|533.25|536.9|532.9|32
1615313230000|2021-03-09 18:07:10|537.24|533.24|537.27|533.27|537.28|533.28|537.1|533.1|33
1615313240000|2021-03-09 18:07:20|537.28|533.28|537.47|533.47|537.47|533.47|537.23|533.23|22
1615313250000|2021-03-09 18:07:30|537.43|533.43|537.41|533.41|537.43|533.43|537.28|533.28|22
1615313260000|2021-03-09 18:07:40|537.37|533.37|537.43|533.43|537.43|533.43|537.22|533.22|23
1615313270000|2021-03-09 18:07:50|537.45|533.45|537.34|533.34|537.47|533.47|537.17|533.17|28
1615313280000|2021-03-09 18:08:00|537.33|533.33|537.02|533.02|537.36|533.36|536.98|532.98|33
1615313290000|2021-03-09 18:08:10|537.05|533.05|536.8|532.8|537.05|533.05|536.73|532.73|27
1615313300000|2021-03-09 18:08:20|536.64|532.64|536.43|532.43|536.78|532.78|536.43|532.43|19
1615313310000|2021-03-09 18:08:30|536.48|532.48|536.44|532.44|536.55|532.55|536.41|532.41|28
1615313320000|2021-03-09 18:08:40|536.41|532.41|536.6|532.6|536.74|532.74|536.41|532.41|28
1615313330000|2021-03-09 18:08:50|536.61|532.61|536.6|532.6|536.74|532.74|536.54|532.54|25
1615313340000|2021-03-09 18:09:00|536.58|532.58|536.24|532.24|536.59|532.59|536.21|532.21|31
1615313350000|2021-03-09 18:09:10|536.2|532.2|536.14|532.14|536.51|532.51|536.08|532.08|25
1615313360000|2021-03-09 18:09:20|536.15|532.15|536.24|532.24|536.28|532.28|536.15|532.15|24
1615313370000|2021-03-09 18:09:30|536.23|532.23|536.2|532.2|536.24|532.24|536.13|532.13|17
1615313380000|2021-03-09 18:09:40|536.22|532.22|535.99|531.99|536.27|532.27|535.99|531.99|27
1615313390000|2021-03-09 18:09:50|535.96|531.96|536.09|532.09|536.09|532.09|535.96|531.96|24
1615313400000|2021-03-09 18:10:00|536.06|532.06|536.29|532.29|536.29|532.29|536.04|532.04|20
1615313410000|2021-03-09 18:10:10|536.28|532.28|536.24|532.24|536.34|532.34|536.24|532.24|22
1615313420000|2021-03-09 18:10:20|536.2|532.2|536.31|532.31|536.37|532.37|536.16|532.16|32
1615313430000|2021-03-09 18:10:30|536.33|532.33|536.15|532.15|536.33|532.33|536.03|532.03|29
1615313440000|2021-03-09 18:10:40|536.12|532.12|536.12|532.12|536.18|532.18|536.02|532.02|29
1615313450000|2021-03-09 18:10:50|536.07|532.07|536|532|536.08|532.08|535.96|531.96|26
1615313460000|2021-03-09 18:11:00|535.99|531.99|536.12|532.12|536.14|532.14|535.95|531.95|20
1615313470000|2021-03-09 18:11:10|536.14|532.14|536.08|532.08|536.16|532.16|536.07|532.07|29
1615313480000|2021-03-09 18:11:20|536.09|532.09|536.1|532.1|536.13|532.13|536.08|532.08|24
1615313490000|2021-03-09 18:11:30|536.11|532.11|536.09|532.09|536.14|532.14|536.08|532.08|29
1615313500000|2021-03-09 18:11:40|536.07|532.07|535.92|531.92|536.07|532.07|535.92|531.92|32
1615313510000|2021-03-09 18:11:50|535.96|531.96|535.95|531.95|535.99|531.99|535.92|531.92|23
1615313520000|2021-03-09 18:12:00|535.93|531.93|536.19|532.19|536.33|532.33|535.93|531.93|31
1615313530000|2021-03-09 18:12:10|536.2|532.2|536.18|532.18|536.27|532.27|536.07|532.07|24
1615313540000|2021-03-09 18:12:20|536.22|532.22|536.15|532.15|536.22|532.22|536.09|532.09|35
1615313550000|2021-03-09 18:12:30|536.13|532.13|536.22|532.22|536.24|532.24|536.11|532.11|26
1615313560000|2021-03-09 18:12:40|536.23|532.23|536.2|532.2|536.26|532.26|536.19|532.19|27
1615313570000|2021-03-09 18:12:50|536.19|532.19|536.14|532.14|536.21|532.21|536.14|532.14|24
1615313580000|2021-03-09 18:13:00|536.11|532.11|536.18|532.18|536.18|532.18|536.09|532.09|28
1615313590000|2021-03-09 18:13:10|536.23|532.23|536.23|532.23|536.25|532.25|536.2|532.2|26
1615313600000|2021-03-09 18:13:20|536.24|532.24|536.19|532.19|536.27|532.27|536.16|532.16|19
1615313610000|2021-03-09 18:13:30|536.16|532.16|536.11|532.11|536.21|532.21|536.11|532.11|13
1615313620000|2021-03-09 18:13:40|536.13|532.13|535.99|531.99|536.19|532.19|535.98|531.98|25
1615313630000|2021-03-09 18:13:50|535.94|531.94|536.12|532.12|536.12|532.12|535.91|531.91|22
1615313640000|2021-03-09 18:14:00|536.08|532.08|536.05|532.05|536.35|532.35|536.05|532.05|26
1615313650000|2021-03-09 18:14:10|536.06|532.06|536.21|532.21|536.21|532.21|536.04|532.04|23
1615313660000|2021-03-09 18:14:20|536.09|532.09|536.09|532.09|536.18|532.18|536.01|532.01|19
1615313670000|2021-03-09 18:14:30|536.1|532.1|536.07|532.07|536.11|532.11|536.05|532.05|22
1615313680000|2021-03-09 18:14:40|536.08|532.08|536.03|532.03|536.12|532.12|536.02|532.02|22
1615313690000|2021-03-09 18:14:50|536.05|532.05|536.13|532.13|536.13|532.13|536.05|532.05|20
1615313700000|2021-03-09 18:15:00|536.14|532.14|535.97|531.97|536.14|532.14|535.96|531.96|23
1615313710000|2021-03-09 18:15:10|535.96|531.96|536.19|532.19|536.34|532.34|535.95|531.95|25
1615313720000|2021-03-09 18:15:20|536.2|532.2|536.31|532.31|536.33|532.33|536.16|532.16|22
1615313730000|2021-03-09 18:15:30|536.32|532.32|536.55|532.55|536.57|532.57|536.29|532.29|25
1615313740000|2021-03-09 18:15:40|536.57|532.57|536.37|532.37|536.6|532.6|536.29|532.29|28
1615313750000|2021-03-09 18:15:50|536.39|532.39|536.52|532.52|536.57|532.57|536.39|532.39|24
1615313760000|2021-03-09 18:16:00|536.53|532.53|536.66|532.66|536.66|532.66|536.51|532.51|16
1615313770000|2021-03-09 18:16:10|536.7|532.7|536.72|532.72|536.77|532.77|536.59|532.59|32
1615313780000|2021-03-09 18:16:20|536.62|532.62|536.66|532.66|536.79|532.79|536.57|532.57|31
1615313790000|2021-03-09 18:16:30|536.61|532.61|536.69|532.69|536.84|532.84|536.61|532.61|33
1615313800000|2021-03-09 18:16:40|536.73|532.73|536.77|532.77|536.83|532.83|536.66|532.66|20
1615313810000|2021-03-09 18:16:50|536.78|532.78|536.84|532.84|536.9|532.9|536.73|532.73|26
1615313820000|2021-03-09 18:17:00|536.83|532.83|536.81|532.81|536.9|532.9|536.75|532.75|33
1615313830000|2021-03-09 18:17:10|536.75|532.75|536.7|532.7|536.86|532.86|536.7|532.7|22
1615313840000|2021-03-09 18:17:20|536.69|532.69|536.77|532.77|536.77|532.77|536.56|532.56|17
1615313850000|2021-03-09 18:17:30|536.76|532.76|536.65|532.65|536.77|532.77|536.63|532.63|26
1615313860000|2021-03-09 18:17:40|536.62|532.62|536.72|532.72|536.73|532.73|536.61|532.61|23
1615313870000|2021-03-09 18:17:50|536.73|532.73|536.74|532.74|536.78|532.78|536.66|532.66|22
1615313880000|2021-03-09 18:18:00|536.75|532.75|536.82|532.82|536.82|532.82|536.74|532.74|18
1615313890000|2021-03-09 18:18:10|536.8|532.8|536.82|532.82|536.85|532.85|536.8|532.8|19
1615313900000|2021-03-09 18:18:20|536.83|532.83|536.76|532.76|536.85|532.85|536.76|532.76|19
1615313910000|2021-03-09 18:18:30|536.77|532.77|536.82|532.82|536.9|532.9|536.77|532.77|20
1615313920000|2021-03-09 18:18:40|536.85|532.85|536.84|532.84|536.9|532.9|536.83|532.83|23
1615313930000|2021-03-09 18:18:50|536.82|532.82|536.86|532.86|536.86|532.86|536.81|532.81|13
1615313940000|2021-03-09 18:19:00|536.84|532.84|536.9|532.9|536.92|532.92|536.81|532.81|16
1615313950000|2021-03-09 18:19:10|536.91|532.91|536.88|532.88|536.91|532.91|536.86|532.86|11
1615313960000|2021-03-09 18:19:20|536.9|532.9|536.87|532.87|536.91|532.91|536.87|532.87|10
1615313970000|2021-03-09 18:19:30|536.91|532.91|536.93|532.93|536.94|532.94|536.9|532.9|13
1615313980000|2021-03-09 18:19:40|536.94|532.94|537|533|537.04|533.04|536.93|532.93|20
1615313990000|2021-03-09 18:19:50|536.99|532.99|537.08|533.08|537.11|533.11|536.98|532.98|21
1615314000000|2021-03-09 18:20:00|537.07|533.07|537.07|533.07|537.1|533.1|537.02|533.02|22
1615314010000|2021-03-09 18:20:10|537.06|533.06|536.85|532.85|537.06|533.06|536.85|532.85|27
1615314020000|2021-03-09 18:20:20|536.9|532.9|536.93|532.93|537.03|533.03|536.88|532.88|30
1615314030000|2021-03-09 18:20:30|536.95|532.95|536.93|532.93|536.98|532.98|536.9|532.9|24
1615314040000|2021-03-09 18:20:40|536.91|532.91|536.65|532.65|536.97|532.97|536.65|532.65|27
1615314050000|2021-03-09 18:20:50|536.68|532.68|536.71|532.71|536.75|532.75|536.68|532.68|23
1615314060000|2021-03-09 18:21:00|536.69|532.69|536.83|532.83|536.85|532.85|536.69|532.69|30
1615314070000|2021-03-09 18:21:10|536.85|532.85|536.84|532.84|536.95|532.95|536.83|532.83|24
1615314080000|2021-03-09 18:21:20|536.83|532.83|536.83|532.83|536.86|532.86|536.82|532.82|19
1615314090000|2021-03-09 18:21:30|536.88|532.88|536.89|532.89|536.96|532.96|536.83|532.83|20
1615314100000|2021-03-09 18:21:40|536.86|532.86|536.84|532.84|536.89|532.89|536.71|532.71|27
1615314110000|2021-03-09 18:21:50|536.82|532.82|536.84|532.84|536.85|532.85|536.82|532.82|21
1615314120000|2021-03-09 18:22:00|536.82|532.82|536.78|532.78|536.93|532.93|536.74|532.74|25
1615314130000|2021-03-09 18:22:10|536.76|532.76|536.57|532.57|536.77|532.77|536.55|532.55|29
1615314140000|2021-03-09 18:22:20|536.56|532.56|536.41|532.41|536.62|532.62|536.26|532.26|27
1615314150000|2021-03-09 18:22:30|536.4|532.4|536.4|532.4|536.43|532.43|536.27|532.27|31
1615314160000|2021-03-09 18:22:40|536.42|532.42|536.39|532.39|536.45|532.45|536.33|532.33|30
1615314170000|2021-03-09 18:22:50|536.4|532.4|536.37|532.37|536.44|532.44|536.3|532.3|18
1615314180000|2021-03-09 18:23:00|536.36|532.36|536.34|532.34|536.43|532.43|536.31|532.31|26
1615314190000|2021-03-09 18:23:10|536.3|532.3|536.44|532.44|536.51|532.51|536.3|532.3|26
1615314200000|2021-03-09 18:23:20|536.45|532.45|536.44|532.44|536.52|532.52|536.44|532.44|18
1615314210000|2021-03-09 18:23:30|536.45|532.45|536.34|532.34|536.45|532.45|536.34|532.34|19
1615314220000|2021-03-09 18:23:40|536.3|532.3|536.27|532.27|536.33|532.33|536.27|532.27|15
1615314230000|2021-03-09 18:23:50|536.28|532.28|536.38|532.38|536.38|532.38|536.19|532.19|25
1615314240000|2021-03-09 18:24:00|536.37|532.37|536.14|532.14|536.38|532.38|536.14|532.14|32
1615314250000|2021-03-09 18:24:10|536.15|532.15|535.92|531.92|536.15|532.15|535.92|531.92|24
1615314260000|2021-03-09 18:24:20|535.88|531.88|535.95|531.95|536.04|532.04|535.88|531.88|14
1615314270000|2021-03-09 18:24:30|535.94|531.94|535.84|531.84|535.99|531.99|535.8|531.8|26
1615314280000|2021-03-09 18:24:40|535.78|531.78|535.91|531.91|535.91|531.91|535.7|531.7|30
1615314290000|2021-03-09 18:24:50|535.9|531.9|535.86|531.86|535.9|531.9|535.71|531.71|28
1615314300000|2021-03-09 18:25:00|535.85|531.85|535.75|531.75|535.9|531.9|535.73|531.73|22
1615314310000|2021-03-09 18:25:10|535.74|531.74|535.79|531.79|535.86|531.86|535.71|531.71|23
1615314320000|2021-03-09 18:25:20|535.76|531.76|535.76|531.76|535.8|531.8|535.73|531.73|22
1615314330000|2021-03-09 18:25:30|535.75|531.75|535.73|531.73|535.78|531.78|535.71|531.71|24
1615314340000|2021-03-09 18:25:40|535.76|531.76|535.74|531.74|535.81|531.81|535.72|531.72|25
1615314350000|2021-03-09 18:25:50|535.76|531.76|535.91|531.91|536.05|532.05|535.73|531.73|31
1615314360000|2021-03-09 18:26:00|535.86|531.86|536.02|532.02|536.26|532.26|535.86|531.86|30
1615314370000|2021-03-09 18:26:10|535.83|531.83|536.19|532.19|536.26|532.26|535.83|531.83|15
1615314380000|2021-03-09 18:26:20|536.25|532.25|536.1|532.1|536.26|532.26|536.1|532.1|24
1615314390000|2021-03-09 18:26:30|536.06|532.06|536.13|532.13|536.13|532.13|536.06|532.06|12
1615314400000|2021-03-09 18:26:40|536.12|532.12|536.18|532.18|536.31|532.31|536.12|532.12|20
1615314410000|2021-03-09 18:26:50|536.19|532.19|536.26|532.26|536.32|532.32|536.16|532.16|27
1615314420000|2021-03-09 18:27:00|536.27|532.27|536.19|532.19|536.28|532.28|536.14|532.14|21
1615314430000|2021-03-09 18:27:10|536.2|532.2|536.26|532.26|536.26|532.26|536.18|532.18|23
1615314440000|2021-03-09 18:27:20|536.27|532.27|536.38|532.38|536.39|532.39|536.27|532.27|19
1615314450000|2021-03-09 18:27:30|536.39|532.39|536.44|532.44|536.45|532.45|536.38|532.38|13
1615314460000|2021-03-09 18:27:40|536.45|532.45|536.54|532.54|536.56|532.56|536.45|532.45|15
1615314470000|2021-03-09 18:27:50|536.6|532.6|536.5|532.5|536.61|532.61|536.41|532.41|28
1615314480000|2021-03-09 18:28:00|536.51|532.51|536.6|532.6|536.67|532.67|536.51|532.51|33
1615314490000|2021-03-09 18:28:10|536.58|532.58|536.69|532.69|536.69|532.69|536.58|532.58|10
1615314500000|2021-03-09 18:28:20|536.59|532.59|536.61|532.61|536.61|532.61|536.59|532.59|3
1615314510000|2021-03-09 18:28:30|536.6|532.6|536.82|532.82|536.86|532.86|536.6|532.6|15
1615314520000|2021-03-09 18:28:40|536.8|532.8|536.6|532.6|536.81|532.81|536.6|532.6|18
1615314530000|2021-03-09 18:28:50|536.63|532.63|536.45|532.45|536.66|532.66|536.45|532.45|31
1615314540000|2021-03-09 18:29:00|536.44|532.44|536.54|532.54|536.57|532.57|536.44|532.44|33
1615314550000|2021-03-09 18:29:10|536.56|532.56|536.58|532.58|536.72|532.72|536.53|532.53|30
1615314560000|2021-03-09 18:29:20|536.56|532.56|536.55|532.55|536.61|532.61|536.52|532.52|25
1615314570000|2021-03-09 18:29:30|536.54|532.54|536.61|532.61|536.69|532.69|536.49|532.49|35
1615314580000|2021-03-09 18:29:40|536.63|532.63|536.81|532.81|536.81|532.81|536.6|532.6|22
1615314590000|2021-03-09 18:29:50|536.8|532.8|536.74|532.74|536.81|532.81|536.71|532.71|27
1615314600000|2021-03-09 18:30:00|536.75|532.75|536.9|532.9|536.91|532.91|536.73|532.73|31
1615314610000|2021-03-09 18:30:10|536.91|532.91|536.89|532.89|536.93|532.93|536.88|532.88|19
1615314620000|2021-03-09 18:30:20|536.9|532.9|536.94|532.94|536.94|532.94|536.89|532.89|16
1615314630000|2021-03-09 18:30:30|536.93|532.93|537.18|533.18|537.19|533.19|536.91|532.91|21
1615314640000|2021-03-09 18:30:40|537.17|533.17|537.24|533.24|537.26|533.26|537.17|533.17|15
1615314650000|2021-03-09 18:30:50|537.23|533.23|537.36|533.36|537.36|533.36|537.22|533.22|17
1615314660000|2021-03-09 18:31:00|537.37|533.37|537.37|533.37|537.38|533.38|537.32|533.32|14
1615314670000|2021-03-09 18:31:10|537.36|533.36|537.13|533.13|537.36|533.36|537.12|533.12|30
1615314680000|2021-03-09 18:31:20|537.12|533.12|537.04|533.04|537.12|533.12|537.04|533.04|21
1615314690000|2021-03-09 18:31:30|537.07|533.07|537.37|533.37|537.42|533.42|537.05|533.05|23
1615314700000|2021-03-09 18:31:40|537.38|533.38|537.42|533.42|537.48|533.48|537.38|533.38|19
1615314710000|2021-03-09 18:31:50|537.44|533.44|537.4|533.4|537.44|533.44|537.38|533.38|21
1615314720000|2021-03-09 18:32:00|537.41|533.41|537.38|533.38|537.45|533.45|537.26|533.26|21
1615314730000|2021-03-09 18:32:10|537.37|533.37|537.34|533.34|537.38|533.38|537.29|533.29|19
1615314740000|2021-03-09 18:32:20|537.32|533.32|537.35|533.35|537.37|533.37|537.31|533.31|24
1615314750000|2021-03-09 18:32:30|537.34|533.34|537.18|533.18|537.35|533.35|537.16|533.16|24
1615314760000|2021-03-09 18:32:40|537.17|533.17|537.07|533.07|537.2|533.2|537.06|533.06|24
1615314770000|2021-03-09 18:32:50|537.11|533.11|537.1|533.1|537.14|533.14|537.01|533.01|21
1615314780000|2021-03-09 18:33:00|537.07|533.07|537.25|533.25|537.26|533.26|536.91|532.91|24
1615314790000|2021-03-09 18:33:10|537.26|533.26|537.16|533.16|537.27|533.27|537.16|533.16|17
1615314800000|2021-03-09 18:33:20|537.15|533.15|537.16|533.16|537.2|533.2|537.11|533.11|32
1615314810000|2021-03-09 18:33:30|537.15|533.15|537.21|533.21|537.21|533.21|537.14|533.14|30
1615314820000|2021-03-09 18:33:40|537.2|533.2|537.19|533.19|537.24|533.24|537.17|533.17|25
1615314830000|2021-03-09 18:33:50|537.18|533.18|537.11|533.11|537.2|533.2|537.11|533.11|22
1615314840000|2021-03-09 18:34:00|537.12|533.12|537.16|533.16|537.17|533.17|537.1|533.1|17
1615314850000|2021-03-09 18:34:10|537.18|533.18|537.1|533.1|537.18|533.18|537.1|533.1|21
1615314860000|2021-03-09 18:34:20|537.11|533.11|537.16|533.16|537.17|533.17|537.09|533.09|11
1615314870000|2021-03-09 18:34:30|537.17|533.17|537.32|533.32|537.32|533.32|537.16|533.16|15
1615314880000|2021-03-09 18:34:40|537.31|533.31|537.37|533.37|537.4|533.4|537.31|533.31|22
1615314890000|2021-03-09 18:34:50|537.36|533.36|537.16|533.16|537.45|533.45|537.16|533.16|20
1615314900000|2021-03-09 18:35:00|537.2|533.2|537.67|533.67|537.67|533.67|537.2|533.2|16
1615314910000|2021-03-09 18:35:10|537.68|533.68|537.6|533.6|537.69|533.69|537.57|533.57|20
1615314920000|2021-03-09 18:35:20|537.59|533.59|537.53|533.53|537.63|533.63|537.5|533.5|29
1615314930000|2021-03-09 18:35:30|537.52|533.52|537.32|533.32|537.53|533.53|537.3|533.3|29
1615314940000|2021-03-09 18:35:40|537.29|533.29|537.2|533.2|537.33|533.33|537.17|533.17|33
1615314950000|2021-03-09 18:35:50|537.24|533.24|537.16|533.16|537.3|533.3|537.14|533.14|29
1615314960000|2021-03-09 18:36:00|537.15|533.15|536.98|532.98|537.17|533.17|536.98|532.98|24
1615314970000|2021-03-09 18:36:10|537.12|533.12|537.06|533.06|537.27|533.27|536.98|532.98|30
1615314980000|2021-03-09 18:36:20|537.1|533.1|537.1|533.1|537.15|533.15|536.99|532.99|25
1615314990000|2021-03-09 18:36:30|537.13|533.13|536.99|532.99|537.13|533.13|536.96|532.96|17
1615315000000|2021-03-09 18:36:40|536.98|532.98|536.9|532.9|536.98|532.98|536.83|532.83|15
1615315010000|2021-03-09 18:36:50|536.84|532.84|537|533|537.01|533.01|536.84|532.84|21
1615315020000|2021-03-09 18:37:00|537.03|533.03|537.02|533.02|537.04|533.04|536.74|532.74|23
1615315030000|2021-03-09 18:37:10|537.03|533.03|537.07|533.07|537.1|533.1|537.03|533.03|12
1615315040000|2021-03-09 18:37:20|537.08|533.08|537.1|533.1|537.11|533.11|537.07|533.07|11
1615315050000|2021-03-09 18:37:30|537.09|533.09|537.09|533.09|537.11|533.11|537.02|533.02|16
1615315060000|2021-03-09 18:37:40|537.05|533.05|536.94|532.94|537.17|533.17|536.93|532.93|20
1615315070000|2021-03-09 18:37:50|536.93|532.93|536.96|532.96|536.96|532.96|536.93|532.93|7
1615315080000|2021-03-09 18:38:00|536.95|532.95|536.9|532.9|536.95|532.95|536.9|532.9|10
1615315090000|2021-03-09 18:38:10|536.92|532.92|536.89|532.89|536.94|532.94|536.88|532.88|15
1615315100000|2021-03-09 18:38:20|536.88|532.88|536.82|532.82|536.91|532.91|536.75|532.75|22
1615315110000|2021-03-09 18:38:30|536.78|532.78|536.86|532.86|536.95|532.95|536.78|532.78|23
1615315120000|2021-03-09 18:38:40|536.85|532.85|536.79|532.79|536.85|532.85|536.76|532.76|13
1615315130000|2021-03-09 18:38:50|536.8|532.8|536.72|532.72|536.8|532.8|536.72|532.72|20
1615315140000|2021-03-09 18:39:00|536.73|532.73|536.91|532.91|536.93|532.93|536.69|532.69|23
1615315150000|2021-03-09 18:39:10|536.9|532.9|537.02|533.02|537.02|533.02|536.9|532.9|27
1615315160000|2021-03-09 18:39:20|537.01|533.01|536.94|532.94|537.03|533.03|536.94|532.94|19
1615315170000|2021-03-09 18:39:30|536.95|532.95|536.95|532.95|536.96|532.96|536.93|532.93|15
1615315180000|2021-03-09 18:39:40|536.92|532.92|536.87|532.87|537|533|536.85|532.85|24
1615315190000|2021-03-09 18:39:50|536.84|532.84|536.81|532.81|536.87|532.87|536.73|532.73|27
1615315200000|2021-03-09 18:40:00|536.8|532.8|536.66|532.66|537|533|536.65|532.65|26
1615315210000|2021-03-09 18:40:10|536.67|532.67|536.8|532.8|536.98|532.98|536.67|532.67|24
1615315220000|2021-03-09 18:40:20|536.81|532.81|536.9|532.9|537.03|533.03|536.81|532.81|25
1615315230000|2021-03-09 18:40:30|536.93|532.93|536.95|532.95|536.96|532.96|536.88|532.88|20
1615315240000|2021-03-09 18:40:40|536.92|532.92|536.92|532.92|536.96|532.96|536.92|532.92|14
1615315250000|2021-03-09 18:40:50|536.96|532.96|536.94|532.94|536.98|532.98|536.93|532.93|19
1615315260000|2021-03-09 18:41:00|536.95|532.95|536.97|532.97|537.08|533.08|536.94|532.94|20
1615315270000|2021-03-09 18:41:10|536.96|532.96|537.1|533.1|537.1|533.1|536.96|532.96|18
1615315280000|2021-03-09 18:41:20|537.09|533.09|537.16|533.16|537.22|533.22|537.09|533.09|28
1615315290000|2021-03-09 18:41:30|537.15|533.15|537.2|533.2|537.22|533.22|537.1|533.1|20
1615315300000|2021-03-09 18:41:40|537.19|533.19|537.28|533.28|537.29|533.29|537.19|533.19|20
1615315310000|2021-03-09 18:41:50|537.27|533.27|537.34|533.34|537.4|533.4|537.27|533.27|18
1615315320000|2021-03-09 18:42:00|537.33|533.33|537.15|533.15|537.33|533.33|537.15|533.15|23
1615315330000|2021-03-09 18:42:10|537.21|533.21|537.19|533.19|537.21|533.21|537.12|533.12|26
1615315340000|2021-03-09 18:42:20|537.22|533.22|537.25|533.25|537.29|533.29|537.22|533.22|18
1615315350000|2021-03-09 18:42:30|537.24|533.24|536.92|532.92|537.24|533.24|536.9|532.9|22
1615315360000|2021-03-09 18:42:40|536.91|532.91|536.89|532.89|536.94|532.94|536.87|532.87|26
1615315370000|2021-03-09 18:42:50|536.88|532.88|536.79|532.79|536.89|532.89|536.79|532.79|12
1615315380000|2021-03-09 18:43:00|536.8|532.8|536.59|532.59|536.8|532.8|536.59|532.59|16
1615315390000|2021-03-09 18:43:10|536.64|532.64|536.8|532.8|536.8|532.8|536.59|532.59|28
1615315400000|2021-03-09 18:43:20|536.74|532.74|536.62|532.62|536.74|532.74|536.57|532.57|21
1615315410000|2021-03-09 18:43:30|536.65|532.65|536.62|532.62|536.66|532.66|536.6|532.6|12
1615315420000|2021-03-09 18:43:40|536.61|532.61|536.62|532.62|536.66|532.66|536.57|532.57|25
1615315430000|2021-03-09 18:43:50|536.61|532.61|536.64|532.64|536.65|532.65|536.61|532.61|21
1615315440000|2021-03-09 18:44:00|536.63|532.63|536.63|532.63|536.65|532.65|536.61|532.61|9
1615315450000|2021-03-09 18:44:10|536.62|532.62|536.7|532.7|536.74|532.74|536.62|532.62|18
1615315460000|2021-03-09 18:44:20|536.69|532.69|536.73|532.73|536.74|532.74|536.69|532.69|7
1615315470000|2021-03-09 18:44:30|536.74|532.74|536.85|532.85|536.86|532.86|536.74|532.74|22
1615315480000|2021-03-09 18:44:40|536.83|532.83|536.78|532.78|536.84|532.84|536.77|532.77|14
1615315490000|2021-03-09 18:44:50|536.85|532.85|536.67|532.67|536.86|532.86|536.67|532.67|24
1615315500000|2021-03-09 18:45:00|536.68|532.68|536.54|532.54|536.7|532.7|536.54|532.54|31
1615315510000|2021-03-09 18:45:10|536.55|532.55|536.44|532.44|536.58|532.58|536.42|532.42|23
1615315520000|2021-03-09 18:45:20|536.42|532.42|536.45|532.45|536.52|532.52|536.4|532.4|27
1615315530000|2021-03-09 18:45:30|536.44|532.44|536.44|532.44|536.46|532.46|536.43|532.43|17
1615315540000|2021-03-09 18:45:40|536.41|532.41|536.19|532.19|536.41|532.41|536.19|532.19|13
1615315550000|2021-03-09 18:45:50|536.2|532.2|536.18|532.18|536.23|532.23|536.14|532.14|10
1615315560000|2021-03-09 18:46:00|536.13|532.13|535.88|531.88|536.15|532.15|535.88|531.88|23
1615315570000|2021-03-09 18:46:10|535.91|531.91|535.79|531.79|535.91|531.91|535.76|531.76|29
1615315580000|2021-03-09 18:46:20|535.83|531.83|535.89|531.89|535.95|531.95|535.8|531.8|31
1615315590000|2021-03-09 18:46:30|535.9|531.9|535.83|531.83|535.95|531.95|535.81|531.81|22
1615315600000|2021-03-09 18:46:40|535.81|531.81|535.84|531.84|535.89|531.89|535.74|531.74|24
1615315610000|2021-03-09 18:46:50|535.85|531.85|535.87|531.87|535.88|531.88|535.79|531.79|17
1615315620000|2021-03-09 18:47:00|535.86|531.86|535.73|531.73|535.88|531.88|535.54|531.54|24
1615315630000|2021-03-09 18:47:10|535.7|531.7|535.66|531.66|535.84|531.84|535.66|531.66|28
1615315640000|2021-03-09 18:47:20|535.8|531.8|535.75|531.75|535.81|531.81|535.74|531.74|22
1615315650000|2021-03-09 18:47:30|535.76|531.76|535.72|531.72|535.8|531.8|535.7|531.7|20
1615315660000|2021-03-09 18:47:40|535.73|531.73|535.64|531.64|535.75|531.75|535.64|531.64|17
1615315670000|2021-03-09 18:47:50|535.65|531.65|535.63|531.63|535.68|531.68|535.61|531.61|18
1615315680000|2021-03-09 18:48:00|535.64|531.64|535.64|531.64|535.7|531.7|535.61|531.61|25
1615315690000|2021-03-09 18:48:10|535.65|531.65|535.57|531.57|535.66|531.66|535.53|531.53|22
1615315700000|2021-03-09 18:48:20|535.58|531.58|535.58|531.58|535.6|531.6|535.56|531.56|17
1615315710000|2021-03-09 18:48:30|535.59|531.59|535.57|531.57|535.6|531.6|535.56|531.56|18
1615315720000|2021-03-09 18:48:40|535.58|531.58|535.61|531.61|535.67|531.67|535.57|531.57|20
1615315730000|2021-03-09 18:48:50|535.62|531.62|535.51|531.51|535.63|531.63|535.51|531.51|22
1615315740000|2021-03-09 18:49:00|535.52|531.52|535.52|531.52|535.54|531.54|535.49|531.49|15
1615315750000|2021-03-09 18:49:10|535.5|531.5|535.24|531.24|535.5|531.5|535.21|531.21|20
1615315760000|2021-03-09 18:49:20|535.22|531.22|535.21|531.21|535.27|531.27|535.2|531.2|16
1615315770000|2021-03-09 18:49:30|535.23|531.23|535.23|531.23|535.31|531.31|535.15|531.15|27
1615315780000|2021-03-09 18:49:40|535.24|531.24|535.26|531.26|535.52|531.52|535.22|531.22|33
1615315790000|2021-03-09 18:49:50|535.22|531.22|535.25|531.25|535.38|531.38|535.22|531.22|23
1615315800000|2021-03-09 18:50:00|535.23|531.23|535.74|531.74|535.77|531.77|535.18|531.18|32
1615315810000|2021-03-09 18:50:10|535.72|531.72|535.83|531.83|535.85|531.85|535.59|531.59|29
1615315820000|2021-03-09 18:50:20|535.86|531.86|535.91|531.91|535.96|531.96|535.84|531.84|20
1615315830000|2021-03-09 18:50:30|535.9|531.9|535.89|531.89|536.14|532.14|535.77|531.77|32
1615315840000|2021-03-09 18:50:40|535.86|531.86|536.01|532.01|536.04|532.04|535.83|531.83|23
1615315850000|2021-03-09 18:50:50|536.02|532.02|535.72|531.72|536.02|532.02|535.7|531.7|25
1615315860000|2021-03-09 18:51:00|535.73|531.73|536.03|532.03|536.05|532.05|535.73|531.73|28
1615315870000|2021-03-09 18:51:10|535.99|531.99|535.93|531.93|536.08|532.08|535.88|531.88|31
1615315880000|2021-03-09 18:51:20|535.92|531.92|535.96|531.96|536|532|535.83|531.83|21
1615315890000|2021-03-09 18:51:30|535.9|531.9|535.87|531.87|535.92|531.92|535.84|531.84|19
1615315900000|2021-03-09 18:51:40|535.86|531.86|535.8|531.8|535.89|531.89|535.8|531.8|25
1615315910000|2021-03-09 18:51:50|535.81|531.81|535.77|531.77|535.81|531.81|535.72|531.72|19
1615315920000|2021-03-09 18:52:00|535.78|531.78|535.85|531.85|535.91|531.91|535.75|531.75|20
1615315930000|2021-03-09 18:52:10|535.84|531.84|535.99|531.99|536.03|532.03|535.84|531.84|23
1615315940000|2021-03-09 18:52:20|536|532|536.01|532.01|536.05|532.05|535.94|531.94|21
1615315950000|2021-03-09 18:52:30|536.02|532.02|536.12|532.12|536.12|532.12|536.02|532.02|23
1615315960000|2021-03-09 18:52:40|536.13|532.13|536.46|532.46|536.47|532.47|536.13|532.13|24
1615315970000|2021-03-09 18:52:50|536.47|532.47|536.39|532.39|536.52|532.52|536.32|532.32|24
1615315980000|2021-03-09 18:53:00|536.4|532.4|536.5|532.5|536.5|532.5|536.4|532.4|25
1615315990000|2021-03-09 18:53:10|536.51|532.51|536.65|532.65|536.7|532.7|536.44|532.44|24
1615316000000|2021-03-09 18:53:20|536.62|532.62|536.5|532.5|536.68|532.68|536.49|532.49|26
1615316010000|2021-03-09 18:53:30|536.55|532.55|536.73|532.73|536.73|532.73|536.49|532.49|19
1615316020000|2021-03-09 18:53:40|536.76|532.76|536.72|532.72|536.77|532.77|536.72|532.72|14
1615316030000|2021-03-09 18:53:50|536.73|532.73|536.75|532.75|536.77|532.77|536.63|532.63|20
1615316040000|2021-03-09 18:54:00|536.77|532.77|536.74|532.74|536.79|532.79|536.7|532.7|15
1615316050000|2021-03-09 18:54:10|536.75|532.75|536.74|532.74|536.75|532.75|536.72|532.72|16
1615316060000|2021-03-09 18:54:20|536.75|532.75|536.79|532.79|536.8|532.8|536.72|532.72|23
1615316070000|2021-03-09 18:54:30|536.8|532.8|536.57|532.57|536.82|532.82|536.57|532.57|16
1615316080000|2021-03-09 18:54:40|536.14|532.14|535.49|531.49|536.18|532.18|535.37|531.37|37
1615316090000|2021-03-09 18:54:50|535.5|531.5|535.62|531.62|535.64|531.64|535.34|531.34|35
1615316100000|2021-03-09 18:55:00|535.65|531.65|535.78|531.78|535.8|531.8|535.57|531.57|19
1615316110000|2021-03-09 18:55:10|535.77|531.77|535.62|531.62|535.82|531.82|535.52|531.52|37
1615316120000|2021-03-09 18:55:20|535.67|531.67|535.42|531.42|535.67|531.67|535.32|531.32|28
1615316130000|2021-03-09 18:55:30|535.41|531.41|535.6|531.6|535.63|531.63|535.41|531.41|20
1615316140000|2021-03-09 18:55:40|535.61|531.61|535.5|531.5|535.69|531.69|535.48|531.48|27
1615316150000|2021-03-09 18:55:50|535.51|531.51|535.4|531.4|535.56|531.56|535.37|531.37|26
1615316160000|2021-03-09 18:56:00|535.43|531.43|535.79|531.79|535.8|531.8|535.38|531.38|24
1615316170000|2021-03-09 18:56:10|535.8|531.8|535.92|531.92|536.03|532.03|535.76|531.76|31
1615316180000|2021-03-09 18:56:20|535.91|531.91|536.02|532.02|536.09|532.09|535.85|531.85|26
1615316190000|2021-03-09 18:56:30|535.96|531.96|536.02|532.02|536.03|532.03|535.69|531.69|30
1615316200000|2021-03-09 18:56:40|535.99|531.99|536.13|532.13|536.3|532.3|535.99|531.99|26
1615316210000|2021-03-09 18:56:50|536.06|532.06|536.02|532.02|536.06|532.06|535.97|531.97|20
1615316220000|2021-03-09 18:57:00|536.03|532.03|535.9|531.9|536.11|532.11|535.89|531.89|20
1615316230000|2021-03-09 18:57:10|535.89|531.89|535.67|531.67|535.89|531.89|535.67|531.67|23
1615316240000|2021-03-09 18:57:20|535.65|531.65|535.7|531.7|535.85|531.85|535.61|531.61|33
1615316250000|2021-03-09 18:57:30|535.69|531.69|535.79|531.79|535.79|531.79|535.69|531.69|23
1615316260000|2021-03-09 18:57:40|535.78|531.78|535.9|531.9|535.95|531.95|535.71|531.71|24
1615316270000|2021-03-09 18:57:50|535.94|531.94|536.15|532.15|536.17|532.17|535.86|531.86|27
1615316280000|2021-03-09 18:58:00|536.17|532.17|536|532|536.18|532.18|535.82|531.82|29
1615316290000|2021-03-09 18:58:10|536.03|532.03|535.94|531.94|536.08|532.08|535.9|531.9|21
1615316300000|2021-03-09 18:58:20|536|532|535.78|531.78|536.03|532.03|535.75|531.75|21
1615316310000|2021-03-09 18:58:30|535.79|531.79|535.75|531.75|535.84|531.84|535.72|531.72|21
1615316320000|2021-03-09 18:58:40|535.74|531.74|535.77|531.77|535.77|531.77|535.72|531.72|20
1615316330000|2021-03-09 18:58:50|535.8|531.8|535.67|531.67|535.88|531.88|535.66|531.66|21
1615316340000|2021-03-09 18:59:00|535.66|531.66|535.55|531.55|535.69|531.69|535.55|531.55|21
1615316350000|2021-03-09 18:59:10|535.56|531.56|535.51|531.51|535.59|531.59|535.48|531.48|27
1615316360000|2021-03-09 18:59:20|535.5|531.5|535.17|531.17|535.55|531.55|535.17|531.17|30
1615316370000|2021-03-09 18:59:30|535.23|531.23|535.04|531.04|535.27|531.27|534.98|530.98|24
1615316380000|2021-03-09 18:59:40|535.07|531.07|534.98|530.98|535.16|531.16|534.97|530.97|25
1615316390000|2021-03-09 18:59:50|534.97|530.97|535.17|531.17|535.17|531.17|534.95|530.95|21
1615316400000|2021-03-09 19:00:00|535.18|531.18|534.98|530.98|535.18|531.18|534.88|530.88|17
1615316410000|2021-03-09 19:00:10|534.99|530.99|534.91|530.91|535|531|534.84|530.84|22
1615316420000|2021-03-09 19:00:20|534.93|530.93|534.78|530.78|534.95|530.95|534.77|530.77|15
1615316430000|2021-03-09 19:00:30|534.83|530.83|534.87|530.87|534.93|530.93|534.83|530.83|19
1615316440000|2021-03-09 19:00:40|534.86|530.86|535.15|531.15|535.33|531.33|534.86|530.86|29
1615316450000|2021-03-09 19:00:50|535.14|531.14|535.04|531.04|535.18|531.18|534.98|530.98|19
1615316460000|2021-03-09 19:01:00|535.01|531.01|534.96|530.96|535.08|531.08|534.85|530.85|19
1615316470000|2021-03-09 19:01:10|534.98|530.98|535.09|531.09|535.18|531.18|534.8|530.8|29
1615316480000|2021-03-09 19:01:20|535.04|531.04|535.1|531.1|535.1|531.1|535.04|531.04|21
1615316490000|2021-03-09 19:01:30|535.09|531.09|535.15|531.15|535.2|531.2|535.06|531.06|22
1615316500000|2021-03-09 19:01:40|535.1|531.1|535.13|531.13|535.21|531.21|535|531|25
1615316510000|2021-03-09 19:01:50|535.15|531.15|535.24|531.24|535.37|531.37|535.12|531.12|26
1615316520000|2021-03-09 19:02:00|535.14|531.14|535.65|531.65|535.66|531.66|535.14|531.14|25
1615316530000|2021-03-09 19:02:10|535.61|531.61|535.79|531.79|535.79|531.79|535.6|531.6|16
1615316540000|2021-03-09 19:02:20|535.78|531.78|536.06|532.06|536.06|532.06|535.65|531.65|21
1615316550000|2021-03-09 19:02:30|536.16|532.16|536.13|532.13|536.27|532.27|535.92|531.92|34
1615316560000|2021-03-09 19:02:40|536.12|532.12|535.94|531.94|536.18|532.18|535.94|531.94|27
1615316570000|2021-03-09 19:02:50|535.89|531.89|536.15|532.15|536.24|532.24|535.89|531.89|31
1615316580000|2021-03-09 19:03:00|536.22|532.22|535.63|531.63|536.24|532.24|535.56|531.56|28
1615316590000|2021-03-09 19:03:10|535.65|531.65|535.77|531.77|535.84|531.84|535.65|531.65|25
1615316600000|2021-03-09 19:03:20|535.76|531.76|535.82|531.82|535.86|531.86|535.75|531.75|20
1615316610000|2021-03-09 19:03:30|535.83|531.83|535.74|531.74|535.85|531.85|535.73|531.73|24
1615316620000|2021-03-09 19:03:40|535.77|531.77|535.64|531.64|535.77|531.77|535.5|531.5|24
1615316630000|2021-03-09 19:03:50|535.63|531.63|535.61|531.61|535.65|531.65|535.54|531.54|18
1615316640000|2021-03-09 19:04:00|535.6|531.6|535.68|531.68|535.74|531.74|535.54|531.54|31
1615316650000|2021-03-09 19:04:10|535.69|531.69|535.6|531.6|535.78|531.78|535.54|531.54|27
1615316660000|2021-03-09 19:04:20|535.61|531.61|535.71|531.71|535.72|531.72|535.54|531.54|29
1615316670000|2021-03-09 19:04:30|535.73|531.73|535.76|531.76|535.81|531.81|535.69|531.69|22
1615316680000|2021-03-09 19:04:40|535.66|531.66|535.66|531.66|535.72|531.72|535.56|531.56|25
1615316690000|2021-03-09 19:04:50|535.67|531.67|535.72|531.72|535.72|531.72|535.64|531.64|25
1615316700000|2021-03-09 19:05:00|535.67|531.67|535.51|531.51|535.7|531.7|535.49|531.49|21
1615316710000|2021-03-09 19:05:10|535.53|531.53|535.5|531.5|535.58|531.58|535.5|531.5|19
1615316720000|2021-03-09 19:05:20|535.52|531.52|535.56|531.56|535.56|531.56|535.45|531.45|21
1615316730000|2021-03-09 19:05:30|535.55|531.55|535.51|531.51|535.57|531.57|535.48|531.48|22
1615316740000|2021-03-09 19:05:40|535.5|531.5|535.42|531.42|535.5|531.5|535.36|531.36|24
1615316750000|2021-03-09 19:05:50|535.41|531.41|535.55|531.55|535.56|531.56|535.41|531.41|22
1615316760000|2021-03-09 19:06:00|535.54|531.54|535.31|531.31|535.54|531.54|535.3|531.3|19
1615316770000|2021-03-09 19:06:10|535.32|531.32|535.38|531.38|535.43|531.43|535.3|531.3|20
1615316780000|2021-03-09 19:06:20|535.39|531.39|535.3|531.3|535.42|531.42|535.28|531.28|22
1615316790000|2021-03-09 19:06:30|535.28|531.28|535.23|531.23|535.28|531.28|535.23|531.23|14
1615316800000|2021-03-09 19:06:40|535.25|531.25|535.08|531.08|535.25|531.25|535.08|531.08|15
1615316810000|2021-03-09 19:06:50|535.07|531.07|535|531|535.07|531.07|534.96|530.96|20
1615316820000|2021-03-09 19:07:00|534.98|530.98|534.99|530.99|535.06|531.06|534.93|530.93|24
1615316830000|2021-03-09 19:07:10|534.98|530.98|534.97|530.97|534.99|530.99|534.94|530.94|9
1615316840000|2021-03-09 19:07:20|535|531|535.01|531.01|535.1|531.1|534.94|530.94|28
1615316850000|2021-03-09 19:07:30|535|531|535.06|531.06|535.07|531.07|534.93|530.93|27
1615316860000|2021-03-09 19:07:40|535.04|531.04|534.94|530.94|535.04|531.04|534.94|530.94|17
1615316870000|2021-03-09 19:07:50|534.96|530.96|534.95|530.95|534.99|530.99|534.92|530.92|32
1615316880000|2021-03-09 19:08:00|534.96|530.96|534.78|530.78|534.97|530.97|534.73|530.73|31
1615316890000|2021-03-09 19:08:10|534.77|530.77|534.87|530.87|534.92|530.92|534.77|530.77|24
1615316900000|2021-03-09 19:08:20|534.83|530.83|534.79|530.79|534.83|530.83|534.76|530.76|30
1615316910000|2021-03-09 19:08:30|534.78|530.78|534.7|530.7|534.8|530.8|534.68|530.68|23
1615316920000|2021-03-09 19:08:40|534.71|530.71|534.77|530.77|534.77|530.77|534.69|530.69|30
1615316930000|2021-03-09 19:08:50|534.7|530.7|534.8|530.8|534.83|530.83|534.7|530.7|19
1615316940000|2021-03-09 19:09:00|534.79|530.79|534.72|530.72|534.82|530.82|534.72|530.72|10
1615316950000|2021-03-09 19:09:10|534.75|530.75|534.74|530.74|534.75|530.75|534.7|530.7|11
1615316960000|2021-03-09 19:09:20|534.72|530.72|534.66|530.66|534.74|530.74|534.63|530.63|22
1615316970000|2021-03-09 19:09:30|534.64|530.64|534.59|530.59|534.66|530.66|534.58|530.58|21
1615316980000|2021-03-09 19:09:40|534.57|530.57|534.5|530.5|534.58|530.58|534.49|530.49|21
1615316990000|2021-03-09 19:09:50|534.51|530.51|534.5|530.5|534.54|530.54|534.47|530.47|20
1615317000000|2021-03-09 19:10:00|534.47|530.47|534.51|530.51|534.53|530.53|534.47|530.47|11
1615317010000|2021-03-09 19:10:10|534.53|530.53|534.5|530.5|534.55|530.55|534.49|530.49|15
1615317020000|2021-03-09 19:10:20|534.52|530.52|534.71|530.71|534.73|530.73|534.5|530.5|27
1615317030000|2021-03-09 19:10:30|534.73|530.73|535.06|531.06|535.06|531.06|534.73|530.73|29
1615317040000|2021-03-09 19:10:40|535.04|531.04|534.98|530.98|535.15|531.15|534.97|530.97|28
1615317050000|2021-03-09 19:10:50|534.97|530.97|535.08|531.08|535.08|531.08|534.97|530.97|20
1615317060000|2021-03-09 19:11:00|535.07|531.07|535.01|531.01|535.09|531.09|534.9|530.9|20
1615317070000|2021-03-09 19:11:10|535.04|531.04|535.07|531.07|535.07|531.07|534.96|530.96|13
1615317080000|2021-03-09 19:11:20|535.05|531.05|535.29|531.29|535.29|531.29|535.05|531.05|17
1615317090000|2021-03-09 19:11:30|535.23|531.23|535.3|531.3|535.32|531.32|535.18|531.18|20
1615317100000|2021-03-09 19:11:40|535.28|531.28|535.31|531.31|535.31|531.31|535.22|531.22|20
1615317110000|2021-03-09 19:11:50|535.3|531.3|535.19|531.19|535.49|531.49|535.18|531.18|21
1615317120000|2021-03-09 19:12:00|535.18|531.18|535.3|531.3|535.3|531.3|535.12|531.12|20
1615317130000|2021-03-09 19:12:10|535.31|531.31|535.3|531.3|535.35|531.35|535.3|531.3|8
1615317140000|2021-03-09 19:12:20|535.27|531.27|535.24|531.24|535.27|531.27|535.24|531.24|6
1615317150000|2021-03-09 19:12:30|535.25|531.25|535.16|531.16|535.25|531.25|535.16|531.16|12
1615317160000|2021-03-09 19:12:40|535.13|531.13|535.11|531.11|535.18|531.18|535.1|531.1|7
1615317170000|2021-03-09 19:12:50|535.13|531.13|535.12|531.12|535.13|531.13|535.12|531.12|2
1615317180000|2021-03-09 19:13:00|535.11|531.11|534.76|530.76|535.13|531.13|534.76|530.76|18
1615317190000|2021-03-09 19:13:10|534.78|530.78|534.76|530.76|534.8|530.8|534.72|530.72|22
1615317200000|2021-03-09 19:13:20|534.78|530.78|534.69|530.69|534.82|530.82|534.66|530.66|31
1615317210000|2021-03-09 19:13:30|534.7|530.7|534.69|530.69|534.73|530.73|534.65|530.65|27
1615317220000|2021-03-09 19:13:40|534.68|530.68|534.69|530.69|534.73|530.73|534.67|530.67|18
1615317230000|2021-03-09 19:13:50|534.7|530.7|534.85|530.85|534.91|530.91|534.67|530.67|22
1615317240000|2021-03-09 19:14:00|534.86|530.86|534.77|530.77|534.89|530.89|534.77|530.77|18
1615317250000|2021-03-09 19:14:10|534.75|530.75|534.7|530.7|534.75|530.75|534.67|530.67|16
1615317260000|2021-03-09 19:14:20|534.69|530.69|534.72|530.72|534.76|530.76|534.59|530.59|21
1615317270000|2021-03-09 19:14:30|534.69|530.69|534.71|530.71|534.72|530.72|534.67|530.67|13
1615317280000|2021-03-09 19:14:40|534.72|530.72|534.56|530.56|534.77|530.77|534.56|530.56|21
1615317290000|2021-03-09 19:14:50|534.57|530.57|534.58|530.58|534.59|530.59|534.57|530.57|7
1615317300000|2021-03-09 19:15:00|534.6|530.6|534.4|530.4|534.6|530.6|534.28|530.28|27
1615317310000|2021-03-09 19:15:10|534.41|530.41|534.47|530.47|534.56|530.56|534.35|530.35|32
1615317320000|2021-03-09 19:15:20|534.5|530.5|534.68|530.68|534.74|530.74|534.46|530.46|30
1615317330000|2021-03-09 19:15:30|534.7|530.7|534.82|530.82|534.95|530.95|534.67|530.67|28
1615317340000|2021-03-09 19:15:40|534.85|530.85|534.75|530.75|534.85|530.85|534.61|530.61|33
1615317350000|2021-03-09 19:15:50|534.74|530.74|535.02|531.02|535.12|531.12|534.67|530.67|30
1615317360000|2021-03-09 19:16:00|535.04|531.04|534.93|530.93|535.05|531.05|534.93|530.93|21
1615317370000|2021-03-09 19:16:10|534.91|530.91|534.99|530.99|535|531|534.84|530.84|12
1615317380000|2021-03-09 19:16:20|534.98|530.98|535.18|531.18|535.21|531.21|534.93|530.93|34
1615317390000|2021-03-09 19:16:30|535.14|531.14|534.87|530.87|535.14|531.14|534.83|530.83|16
1615317400000|2021-03-09 19:16:40|534.95|530.95|534.96|530.96|534.96|530.96|534.86|530.86|20
1615317410000|2021-03-09 19:16:50|534.91|530.91|534.89|530.89|534.91|530.91|534.73|530.73|27
1615317420000|2021-03-09 19:17:00|534.82|530.82|534.8|530.8|534.9|530.9|534.69|530.69|29
1615317430000|2021-03-09 19:17:10|534.81|530.81|534.76|530.76|534.84|530.84|534.75|530.75|26
1615317440000|2021-03-09 19:17:20|534.78|530.78|534.81|530.81|534.82|530.82|534.73|530.73|27
1615317450000|2021-03-09 19:17:30|534.8|530.8|534.75|530.75|534.81|530.81|534.72|530.72|26
1615317460000|2021-03-09 19:17:40|534.74|530.74|534.82|530.82|534.83|530.83|534.66|530.66|31
1615317470000|2021-03-09 19:17:50|534.83|530.83|534.72|530.72|534.83|530.83|534.69|530.69|29
1615317480000|2021-03-09 19:18:00|534.76|530.76|534.65|530.65|534.84|530.84|534.65|530.65|27
1615317490000|2021-03-09 19:18:10|534.59|530.59|534.49|530.49|534.59|530.59|534.46|530.46|33
1615317500000|2021-03-09 19:18:20|534.52|530.52|534.71|530.71|534.71|530.71|534.45|530.45|27
1615317510000|2021-03-09 19:18:30|534.74|530.74|534.87|530.87|534.88|530.88|534.74|530.74|25
1615317520000|2021-03-09 19:18:40|534.88|530.88|534.9|530.9|534.92|530.92|534.88|530.88|15
1615317530000|2021-03-09 19:18:50|534.91|530.91|534.89|530.89|534.97|530.97|534.83|530.83|24
1615317540000|2021-03-09 19:19:00|534.91|530.91|534.94|530.94|534.96|530.96|534.85|530.85|25
1615317550000|2021-03-09 19:19:10|534.92|530.92|535.08|531.08|535.08|531.08|534.81|530.81|28
1615317560000|2021-03-09 19:19:20|535.09|531.09|535.17|531.17|535.21|531.21|534.98|530.98|33
1615317570000|2021-03-09 19:19:30|535.13|531.13|535.04|531.04|535.17|531.17|534.98|530.98|26
1615317580000|2021-03-09 19:19:40|535.06|531.06|535.11|531.11|535.15|531.15|535.03|531.03|27
1615317590000|2021-03-09 19:19:50|535.12|531.12|534.89|530.89|535.12|531.12|534.89|530.89|23
1615317600000|2021-03-09 19:20:00|534.87|530.87|534.79|530.79|534.89|530.89|534.71|530.71|23
1615317610000|2021-03-09 19:20:10|534.83|530.83|534.83|530.83|534.9|530.9|534.7|530.7|29
1615317620000|2021-03-09 19:20:20|534.82|530.82|534.9|530.9|534.92|530.92|534.81|530.81|14
1615317630000|2021-03-09 19:20:30|534.89|530.89|534.7|530.7|534.89|530.89|534.69|530.69|17
1615317640000|2021-03-09 19:20:40|534.73|530.73|534.66|530.66|534.78|530.78|534.63|530.63|26
1615317650000|2021-03-09 19:20:50|534.67|530.67|534.68|530.68|534.7|530.7|534.66|530.66|12
1615317660000|2021-03-09 19:21:00|534.69|530.69|534.78|530.78|534.82|530.82|534.66|530.66|28
1615317670000|2021-03-09 19:21:10|534.75|530.75|534.98|530.98|535|531|534.75|530.75|25
1615317680000|2021-03-09 19:21:20|534.97|530.97|534.97|530.97|534.99|530.99|534.96|530.96|14
1615317690000|2021-03-09 19:21:30|534.98|530.98|534.91|530.91|535.03|531.03|534.91|530.91|16
1615317700000|2021-03-09 19:21:40|534.92|530.92|535.04|531.04|535.09|531.09|534.92|530.92|22
1615317710000|2021-03-09 19:21:50|535.12|531.12|535.05|531.05|535.16|531.16|535.01|531.01|26
1615317720000|2021-03-09 19:22:00|535.04|531.04|535.22|531.22|535.26|531.26|535.01|531.01|19
1615317730000|2021-03-09 19:22:10|535.17|531.17|535.32|531.32|535.34|531.34|535.16|531.16|26
1615317740000|2021-03-09 19:22:20|535.31|531.31|535.31|531.31|535.33|531.33|535.27|531.27|22
1615317750000|2021-03-09 19:22:30|535.33|531.33|535.34|531.34|535.34|531.34|535.31|531.31|12
1615317760000|2021-03-09 19:22:40|535.32|531.32|535.36|531.36|535.41|531.41|535.24|531.24|24
1615317770000|2021-03-09 19:22:50|535.37|531.37|535.45|531.45|535.58|531.58|535.31|531.31|35
1615317780000|2021-03-09 19:23:00|535.47|531.47|536.07|532.07|536.09|532.09|535.43|531.43|27
1615317790000|2021-03-09 19:23:10|536.06|532.06|536.22|532.22|536.22|532.22|536.01|532.01|35
1615317800000|2021-03-09 19:23:20|536.24|532.24|536.78|532.78|536.78|532.78|536.1|532.1|31
1615317810000|2021-03-09 19:23:30|536.68|532.68|537.07|533.07|537.12|533.12|536.58|532.58|34
1615317820000|2021-03-09 19:23:40|537.1|533.1|537.19|533.19|537.34|533.34|536.89|532.89|34
1615317830000|2021-03-09 19:23:50|537.2|533.2|537.23|533.23|537.23|533.23|537.05|533.05|31
1615317840000|2021-03-09 19:24:00|537.24|533.24|537|533|537.3|533.3|536.98|532.98|36
1615317850000|2021-03-09 19:24:10|537.06|533.06|537.07|533.07|537.17|533.17|536.91|532.91|34
1615317860000|2021-03-09 19:24:20|537.05|533.05|537.39|533.39|537.39|533.39|537.05|533.05|26
1615317870000|2021-03-09 19:24:30|537.36|533.36|537.2|533.2|537.46|533.46|537.17|533.17|28
1615317880000|2021-03-09 19:24:40|537.17|533.17|537.29|533.29|537.42|533.42|537.17|533.17|30
1615317890000|2021-03-09 19:24:50|537.26|533.26|537.32|533.32|537.37|533.37|537.2|533.2|18
1615317900000|2021-03-09 19:25:00|537.31|533.31|537.34|533.34|537.42|533.42|537.2|533.2|25
1615317910000|2021-03-09 19:25:10|537.33|533.33|537.26|533.26|537.4|533.4|537.12|533.12|33
1615317920000|2021-03-09 19:25:20|537.25|533.25|537.09|533.09|537.25|533.25|537.09|533.09|26
1615317930000|2021-03-09 19:25:30|537.1|533.1|537.19|533.19|537.22|533.22|537.1|533.1|18
1615317940000|2021-03-09 19:25:40|537.18|533.18|537.22|533.22|537.24|533.24|537.11|533.11|21
1615317950000|2021-03-09 19:25:50|537.21|533.21|537.08|533.08|537.23|533.23|537.01|533.01|24
1615317960000|2021-03-09 19:26:00|537.09|533.09|536.97|532.97|537.15|533.15|536.91|532.91|31
1615317970000|2021-03-09 19:26:10|536.96|532.96|536.94|532.94|537|533|536.76|532.76|29
1615317980000|2021-03-09 19:26:20|536.93|532.93|536.92|532.92|536.97|532.97|536.82|532.82|28
1615317990000|2021-03-09 19:26:30|536.91|532.91|536.82|532.82|537.01|533.01|536.81|532.81|24
1615318000000|2021-03-09 19:26:40|536.81|532.81|536.85|532.85|536.87|532.87|536.75|532.75|21
1615318010000|2021-03-09 19:26:50|536.83|532.83|536.77|532.77|536.88|532.88|536.77|532.77|22
1615318020000|2021-03-09 19:27:00|536.78|532.78|536.55|532.55|536.78|532.78|536.54|532.54|30
1615318030000|2021-03-09 19:27:10|536.54|532.54|536.48|532.48|536.54|532.54|536.42|532.42|21
1615318040000|2021-03-09 19:27:20|536.41|532.41|536.49|532.49|536.49|532.49|536.39|532.39|26
1615318050000|2021-03-09 19:27:30|536.47|532.47|536.42|532.42|536.48|532.48|536.39|532.39|24
1615318060000|2021-03-09 19:27:40|536.41|532.41|536.38|532.38|536.44|532.44|536.37|532.37|18
1615318070000|2021-03-09 19:27:50|536.37|532.37|536.44|532.44|536.46|532.46|536.33|532.33|19
1615318080000|2021-03-09 19:28:00|536.45|532.45|536.5|532.5|536.51|532.51|536.39|532.39|23
1615318090000|2021-03-09 19:28:10|536.47|532.47|536.42|532.42|536.47|532.47|536.32|532.32|20
1615318100000|2021-03-09 19:28:20|536.4|532.4|536.38|532.38|536.42|532.42|536.37|532.37|11
1615318110000|2021-03-09 19:28:30|536.39|532.39|536.39|532.39|536.44|532.44|536.38|532.38|13
1615318120000|2021-03-09 19:28:40|536.4|532.4|536.29|532.29|536.41|532.41|536.29|532.29|16
1615318130000|2021-03-09 19:28:50|536.31|532.31|536.35|532.35|536.39|532.39|536.29|532.29|23
1615318140000|2021-03-09 19:29:00|536.37|532.37|536.32|532.32|536.38|532.38|536.31|532.31|26
1615318150000|2021-03-09 19:29:10|536.33|532.33|536.36|532.36|536.38|532.38|536.32|532.32|15
1615318160000|2021-03-09 19:29:20|536.35|532.35|536.36|532.36|536.37|532.37|536.33|532.33|16
1615318170000|2021-03-09 19:29:30|536.37|532.37|536.4|532.4|536.44|532.44|536.31|532.31|18
1615318180000|2021-03-09 19:29:40|536.39|532.39|536.39|532.39|536.48|532.48|536.27|532.27|22
1615318190000|2021-03-09 19:29:50|536.42|532.42|536.45|532.45|536.49|532.49|536.3|532.3|29
1615318200000|2021-03-09 19:30:00|536.46|532.46|536.37|532.37|536.46|532.46|536.36|532.36|10
1615318210000|2021-03-09 19:30:10|536.35|532.35|536.21|532.21|536.35|532.35|536.21|532.21|24
1615318220000|2021-03-09 19:30:20|536.22|532.22|536.25|532.25|536.29|532.29|536.19|532.19|29
1615318230000|2021-03-09 19:30:30|536.27|532.27|536.44|532.44|536.44|532.44|536.2|532.2|23
1615318240000|2021-03-09 19:30:40|536.45|532.45|536.55|532.55|536.59|532.59|536.41|532.41|20
1615318250000|2021-03-09 19:30:50|536.59|532.59|536.59|532.59|536.66|532.66|536.43|532.43|19
1615318260000|2021-03-09 19:31:00|536.56|532.56|536.34|532.34|536.6|532.6|536.34|532.34|26
1615318270000|2021-03-09 19:31:10|536.32|532.32|536.35|532.35|536.49|532.49|536.32|532.32|30
1615318280000|2021-03-09 19:31:20|536.37|532.37|536.33|532.33|536.37|532.37|536.2|532.2|29
1615318290000|2021-03-09 19:31:30|536.31|532.31|536.33|532.33|536.38|532.38|536.23|532.23|31
1615318300000|2021-03-09 19:31:40|536.34|532.34|536.3|532.3|536.35|532.35|536.29|532.29|14
1615318310000|2021-03-09 19:31:50|536.29|532.29|536.25|532.25|536.3|532.3|536.23|532.23|9
1615318320000|2021-03-09 19:32:00|536.26|532.26|536.1|532.1|536.28|532.28|536.08|532.08|24
1615318330000|2021-03-09 19:32:10|536.08|532.08|536.15|532.15|536.15|532.15|536.05|532.05|16
1615318340000|2021-03-09 19:32:20|536.14|532.14|536.06|532.06|536.15|532.15|536.05|532.05|24
1615318350000|2021-03-09 19:32:30|536.08|532.08|535.96|531.96|536.11|532.11|535.88|531.88|32
1615318360000|2021-03-09 19:32:40|535.84|531.84|535.94|531.94|535.99|531.99|535.84|531.84|23
1615318370000|2021-03-09 19:32:50|535.97|531.97|536.16|532.16|536.22|532.22|535.97|531.97|21
1615318380000|2021-03-09 19:33:00|536.15|532.15|535.94|531.94|536.15|532.15|535.94|531.94|19
1615318390000|2021-03-09 19:33:10|535.95|531.95|535.91|531.91|536.03|532.03|535.9|531.9|15
1615318400000|2021-03-09 19:33:20|535.92|531.92|535.89|531.89|535.93|531.93|535.77|531.77|18
1615318410000|2021-03-09 19:33:30|535.77|531.77|535.79|531.79|535.88|531.88|535.77|531.77|8
1615318420000|2021-03-09 19:33:40|535.8|531.8|535.79|531.79|535.83|531.83|535.78|531.78|16
1615318430000|2021-03-09 19:33:50|535.8|531.8|535.66|531.66|535.82|531.82|535.54|531.54|19
1615318440000|2021-03-09 19:34:00|535.67|531.67|535.54|531.54|535.7|531.7|535.53|531.53|31
1615318450000|2021-03-09 19:34:10|535.51|531.51|535.51|531.51|535.53|531.53|535.44|531.44|21
1615318460000|2021-03-09 19:34:20|535.52|531.52|535.38|531.38|535.57|531.57|535.38|531.38|25
1615318470000|2021-03-09 19:34:30|535.4|531.4|535.27|531.27|535.4|531.4|535.23|531.23|26
1615318480000|2021-03-09 19:34:40|535.28|531.28|535.3|531.3|535.33|531.33|535.28|531.28|22
1615318490000|2021-03-09 19:34:50|535.31|531.31|535.55|531.55|535.62|531.62|535.31|531.31|26
1615318500000|2021-03-09 19:35:00|535.58|531.58|535.38|531.38|535.68|531.68|535.38|531.38|30
1615318510000|2021-03-09 19:35:10|535.37|531.37|534.87|530.87|535.37|531.37|534.87|530.87|29
1615318520000|2021-03-09 19:35:20|534.91|530.91|535.01|531.01|535.08|531.08|534.86|530.86|34
1615318530000|2021-03-09 19:35:30|535.02|531.02|535.15|531.15|535.24|531.24|534.88|530.88|27
1615318540000|2021-03-09 19:35:40|535.16|531.16|535.35|531.35|535.38|531.38|535.14|531.14|23
1615318550000|2021-03-09 19:35:50|535.27|531.27|535.59|531.59|535.7|531.7|535.27|531.27|33
1615318560000|2021-03-09 19:36:00|535.56|531.56|535.96|531.96|535.96|531.96|535.45|531.45|37
1615318570000|2021-03-09 19:36:10|535.85|531.85|536.22|532.22|536.82|532.82|535.7|531.7|34
1615318580000|2021-03-09 19:36:20|536.03|532.03|536.16|532.16|536.7|532.7|535.25|531.25|31
1615318590000|2021-03-09 19:36:30|536.17|532.17|536.76|532.76|537.37|533.37|535.97|531.97|32
1615318600000|2021-03-09 19:36:40|536.72|532.72|536.49|532.49|536.79|532.79|536.49|532.49|31
1615318610000|2021-03-09 19:36:50|536.5|532.5|536.47|532.47|536.53|532.53|536.29|532.29|32
1615318620000|2021-03-09 19:37:00|536.46|532.46|536.26|532.26|536.56|532.56|536.18|532.18|30
1615318630000|2021-03-09 19:37:10|536.18|532.18|536.2|532.2|536.33|532.33|536.16|532.16|26
1615318640000|2021-03-09 19:37:20|536.21|532.21|536.19|532.19|536.28|532.28|536.17|532.17|17
1615318650000|2021-03-09 19:37:30|536.18|532.18|536.44|532.44|536.5|532.5|536.18|532.18|30
1615318660000|2021-03-09 19:37:40|536.41|532.41|536.27|532.27|536.43|532.43|536.16|532.16|28
1615318670000|2021-03-09 19:37:50|536.13|532.13|536.22|532.22|536.27|532.27|536.13|532.13|25
1615318680000|2021-03-09 19:38:00|536.28|532.28|536.31|532.31|536.42|532.42|536.28|532.28|31
1615318690000|2021-03-09 19:38:10|536.32|532.32|536.97|532.97|536.98|532.98|536.32|532.32|26
1615318700000|2021-03-09 19:38:20|536.91|532.91|536.87|532.87|536.91|532.91|536.82|532.82|21
1615318710000|2021-03-09 19:38:30|536.81|532.81|536.7|532.7|536.89|532.89|536.66|532.66|30
1615318720000|2021-03-09 19:38:40|536.69|532.69|536.64|532.64|536.83|532.83|536.64|532.64|27
1615318730000|2021-03-09 19:38:50|536.62|532.62|536.63|532.63|536.7|532.7|536.58|532.58|21
1615318740000|2021-03-09 19:39:00|536.62|532.62|536.62|532.62|536.64|532.64|536.6|532.6|10
1615318750000|2021-03-09 19:39:10|536.61|532.61|536.18|532.18|536.63|532.63|536.15|532.15|27
1615318760000|2021-03-09 19:39:20|536.2|532.2|536.29|532.29|536.34|532.34|536.2|532.2|18
1615318770000|2021-03-09 19:39:30|536.28|532.28|536.77|532.77|536.86|532.86|536.27|532.27|27
1615318780000|2021-03-09 19:39:40|536.83|532.83|536.77|532.77|536.89|532.89|536.77|532.77|29
1615318790000|2021-03-09 19:39:50|536.79|532.79|536.51|532.51|536.81|532.81|536.5|532.5|31
1615318800000|2021-03-09 19:40:00|536.5|532.5|536.64|532.64|536.65|532.65|536.48|532.48|24
1615318810000|2021-03-09 19:40:10|536.63|532.63|536.9|532.9|537.02|533.02|536.63|532.63|27
1615318820000|2021-03-09 19:40:20|536.91|532.91|536.91|532.91|537.07|533.07|536.88|532.88|19
1615318830000|2021-03-09 19:40:30|537.03|533.03|537.03|533.03|537.19|533.19|536.95|532.95|24
1615318840000|2021-03-09 19:40:40|536.96|532.96|536.85|532.85|537.07|533.07|536.85|532.85|34
1615318850000|2021-03-09 19:40:50|536.84|532.84|536.92|532.92|537.01|533.01|536.79|532.79|22
1615318860000|2021-03-09 19:41:00|536.96|532.96|536.96|532.96|536.98|532.98|536.78|532.78|30
1615318870000|2021-03-09 19:41:10|536.92|532.92|536.95|532.95|536.96|532.96|536.91|532.91|15
1615318880000|2021-03-09 19:41:20|536.96|532.96|537.02|533.02|537.15|533.15|536.96|532.96|23
1615318890000|2021-03-09 19:41:30|537|533|537.08|533.08|537.28|533.28|537|533|32
1615318900000|2021-03-09 19:41:40|537.16|533.16|537.15|533.15|537.19|533.19|537.01|533.01|29
1615318910000|2021-03-09 19:41:50|537.14|533.14|537.25|533.25|537.33|533.33|537.14|533.14|25
1615318920000|2021-03-09 19:42:00|537.31|533.31|537.42|533.42|537.42|533.42|537.3|533.3|17
1615318930000|2021-03-09 19:42:10|537.38|533.38|537.42|533.42|537.46|533.46|537.38|533.38|18
1615318940000|2021-03-09 19:42:20|537.41|533.41|537.42|533.42|537.47|533.47|537.34|533.34|13
1615318950000|2021-03-09 19:42:30|537.4|533.4|536.95|532.95|537.42|533.42|536.92|532.92|32
1615318960000|2021-03-09 19:42:40|536.89|532.89|536.85|532.85|537.01|533.01|536.85|532.85|29
1615318970000|2021-03-09 19:42:50|536.83|532.83|536.79|532.79|536.91|532.91|536.77|532.77|28
1615318980000|2021-03-09 19:43:00|536.78|532.78|537|533|537.13|533.13|536.74|532.74|32
1615318990000|2021-03-09 19:43:10|537.04|533.04|537.04|533.04|537.15|533.15|536.87|532.87|31
1615319000000|2021-03-09 19:43:20|537.02|533.02|537.11|533.11|537.2|533.2|537|533|25
1615319010000|2021-03-09 19:43:30|537.12|533.12|537.02|533.02|537.15|533.15|536.88|532.88|31
1615319020000|2021-03-09 19:43:40|537.03|533.03|537.26|533.26|537.31|533.31|537.01|533.01|30
1615319030000|2021-03-09 19:43:50|537.27|533.27|537.29|533.29|537.34|533.34|537.24|533.24|28
1615319040000|2021-03-09 19:44:00|537.28|533.28|537.06|533.06|537.32|533.32|537.06|533.06|26
1615319050000|2021-03-09 19:44:10|537.09|533.09|537.06|533.06|537.11|533.11|536.95|532.95|23
1615319060000|2021-03-09 19:44:20|537.09|533.09|537.19|533.19|537.21|533.21|537.09|533.09|16
1615319070000|2021-03-09 19:44:30|537.2|533.2|537.42|533.42|537.44|533.44|537.19|533.19|26
1615319080000|2021-03-09 19:44:40|537.4|533.4|537.4|533.4|537.5|533.5|537.39|533.39|30
1615319090000|2021-03-09 19:44:50|537.45|533.45|537.43|533.43|537.53|533.53|537.26|533.26|28
1615319100000|2021-03-09 19:45:00|537.37|533.37|537.31|533.31|537.4|533.4|537.27|533.27|33
1615319110000|2021-03-09 19:45:10|537.29|533.29|537.34|533.34|537.34|533.34|537.16|533.16|23
1615319120000|2021-03-09 19:45:20|537.38|533.38|537.19|533.19|537.4|533.4|537.09|533.09|22
1615319130000|2021-03-09 19:45:30|537.12|533.12|537.32|533.32|537.32|533.32|537.12|533.12|26
1615319140000|2021-03-09 19:45:40|537.34|533.34|537.3|533.3|537.34|533.34|537.26|533.26|24
1615319150000|2021-03-09 19:45:50|537.31|533.31|537.26|533.26|537.31|533.31|537.18|533.18|25
1615319160000|2021-03-09 19:46:00|537.27|533.27|537.19|533.19|537.28|533.28|537.07|533.07|35
1615319170000|2021-03-09 19:46:10|537.18|533.18|537.22|533.22|537.22|533.22|537.16|533.16|25
1615319180000|2021-03-09 19:46:20|537.2|533.2|537.17|533.17|537.21|533.21|537.14|533.14|15
1615319190000|2021-03-09 19:46:30|537.15|533.15|537.16|533.16|537.18|533.18|537.15|533.15|12
1615319200000|2021-03-09 19:46:40|537.15|533.15|537.01|533.01|537.15|533.15|536.86|532.86|27
1615319210000|2021-03-09 19:46:50|536.94|532.94|537.09|533.09|537.09|533.09|536.82|532.82|27
1615319220000|2021-03-09 19:47:00|537.15|533.15|537.11|533.11|537.23|533.23|537.09|533.09|23
1615319230000|2021-03-09 19:47:10|537.12|533.12|537.27|533.27|537.27|533.27|537.12|533.12|19
1615319240000|2021-03-09 19:47:20|537.26|533.26|537.3|533.3|537.31|533.31|537.24|533.24|12
1615319250000|2021-03-09 19:47:30|537.35|533.35|537.26|533.26|537.38|533.38|537.15|533.15|22
1615319260000|2021-03-09 19:47:40|537.25|533.25|537.33|533.33|537.36|533.36|537.23|533.23|27
1615319270000|2021-03-09 19:47:50|537.32|533.32|537.25|533.25|537.32|533.32|537.06|533.06|25
1615319280000|2021-03-09 19:48:00|537.22|533.22|537.18|533.18|537.27|533.27|537.11|533.11|30
1615319290000|2021-03-09 19:48:10|537.16|533.16|537.18|533.18|537.19|533.19|537.12|533.12|24
1615319300000|2021-03-09 19:48:20|537.07|533.07|536.93|532.93|537.18|533.18|536.77|532.77|31
1615319310000|2021-03-09 19:48:30|536.85|532.85|537.04|533.04|537.04|533.04|536.85|532.85|24
1615319320000|2021-03-09 19:48:40|537.03|533.03|537.08|533.08|537.17|533.17|537.03|533.03|22
1615319330000|2021-03-09 19:48:50|537.09|533.09|537.09|533.09|537.13|533.13|537.06|533.06|26
1615319340000|2021-03-09 19:49:00|537.1|533.1|536.92|532.92|537.15|533.15|536.85|532.85|35
1615319350000|2021-03-09 19:49:10|536.93|532.93|536.83|532.83|536.96|532.96|536.8|532.8|28
1615319360000|2021-03-09 19:49:20|536.82|532.82|536.89|532.89|536.96|532.96|536.78|532.78|27
1615319370000|2021-03-09 19:49:30|536.91|532.91|536.81|532.81|536.98|532.98|536.81|532.81|32
1615319380000|2021-03-09 19:49:40|536.82|532.82|536.86|532.86|536.92|532.92|536.79|532.79|22
1615319390000|2021-03-09 19:49:50|536.85|532.85|536.62|532.62|536.85|532.85|536.6|532.6|17
1615319400000|2021-03-09 19:50:00|536.63|532.63|536.68|532.68|536.8|532.8|536.63|532.63|28
1615319410000|2021-03-09 19:50:10|536.67|532.67|536.72|532.72|536.75|532.75|536.52|532.52|32
1615319420000|2021-03-09 19:50:20|536.7|532.7|536.68|532.68|536.77|532.77|536.68|532.68|16
1615319430000|2021-03-09 19:50:30|536.69|532.69|536.73|532.73|536.73|532.73|536.63|532.63|27
1615319440000|2021-03-09 19:50:40|536.7|532.7|536.63|532.63|536.71|532.71|536.62|532.62|22
1615319450000|2021-03-09 19:50:50|536.64|532.64|536.53|532.53|536.64|532.64|536.48|532.48|34
1615319460000|2021-03-09 19:51:00|536.54|532.54|536.77|532.77|536.87|532.87|536.54|532.54|21
1615319470000|2021-03-09 19:51:10|536.76|532.76|536.76|532.76|536.83|532.83|536.76|532.76|21
1615319480000|2021-03-09 19:51:20|536.78|532.78|536.76|532.76|536.81|532.81|536.76|532.76|18
1615319490000|2021-03-09 19:51:30|536.77|532.77|536.8|532.8|536.86|532.86|536.74|532.74|19
1615319500000|2021-03-09 19:51:40|536.77|532.77|536.95|532.95|536.96|532.96|536.77|532.77|26
1615319510000|2021-03-09 19:51:50|537|533|537.07|533.07|537.09|533.09|536.93|532.93|28
1615319520000|2021-03-09 19:52:00|537.1|533.1|537.2|533.2|537.24|533.24|536.98|532.98|23
1615319530000|2021-03-09 19:52:10|537.25|533.25|537.27|533.27|537.29|533.29|537.19|533.19|18
1615319540000|2021-03-09 19:52:20|537.25|533.25|537.22|533.22|537.3|533.3|537.16|533.16|16
1615319550000|2021-03-09 19:52:30|537.24|533.24|537.18|533.18|537.25|533.25|537.15|533.15|22
1615319560000|2021-03-09 19:52:40|537.17|533.17|537.36|533.36|537.38|533.38|537.17|533.17|22
1615319570000|2021-03-09 19:52:50|537.35|533.35|537.36|533.36|537.4|533.4|537.35|533.35|13
1615319580000|2021-03-09 19:53:00|537.37|533.37|537.41|533.41|537.41|533.41|537.37|533.37|14
1615319590000|2021-03-09 19:53:10|537.42|533.42|537.46|533.46|537.49|533.49|537.39|533.39|26
1615319600000|2021-03-09 19:53:20|537.48|533.48|537.51|533.51|537.6|533.6|537.44|533.44|24
1615319610000|2021-03-09 19:53:30|537.52|533.52|537.49|533.49|537.58|533.58|537.47|533.47|16
1615319620000|2021-03-09 19:53:40|537.48|533.48|537.2|533.2|537.53|533.53|537.18|533.18|24
1615319630000|2021-03-09 19:53:50|537.22|533.22|537.19|533.19|537.29|533.29|537.15|533.15|18
1615319640000|2021-03-09 19:54:00|537.16|533.16|537.17|533.17|537.26|533.26|537.09|533.09|28
1615319650000|2021-03-09 19:54:10|537.13|533.13|537.17|533.17|537.17|533.17|537.1|533.1|20
1615319660000|2021-03-09 19:54:20|537.18|533.18|537.3|533.3|537.36|533.36|537.14|533.14|23
1615319670000|2021-03-09 19:54:30|537.33|533.33|537.18|533.18|537.34|533.34|537.18|533.18|21
1615319680000|2021-03-09 19:54:40|537.15|533.15|537.14|533.14|537.15|533.15|537.12|533.12|10
1615319690000|2021-03-09 19:54:50|537.15|533.15|537.12|533.12|537.15|533.15|537.1|533.1|10
1615319700000|2021-03-09 19:55:00|537.13|533.13|536.95|532.95|537.13|533.13|536.9|532.9|26
1615319710000|2021-03-09 19:55:10|536.94|532.94|536.92|532.92|536.96|532.96|536.92|532.92|23
1615319720000|2021-03-09 19:55:20|536.94|532.94|537.02|533.02|537.06|533.06|536.92|532.92|21
1615319730000|2021-03-09 19:55:30|536.98|532.98|536.97|532.97|537.02|533.02|536.95|532.95|20
1615319740000|2021-03-09 19:55:40|536.96|532.96|536.87|532.87|537.01|533.01|536.81|532.81|22
1615319750000|2021-03-09 19:55:50|536.89|532.89|536.76|532.76|536.89|532.89|536.76|532.76|23
1615319760000|2021-03-09 19:56:00|536.77|532.77|536.93|532.93|536.98|532.98|536.77|532.77|10
1615319770000|2021-03-09 19:56:10|536.99|532.99|536.98|532.98|536.99|532.99|536.89|532.89|24
1615319780000|2021-03-09 19:56:20|536.92|532.92|536.85|532.85|536.95|532.95|536.78|532.78|20
1615319790000|2021-03-09 19:56:30|536.78|532.78|536.76|532.76|536.89|532.89|536.74|532.74|15
1615319800000|2021-03-09 19:56:40|536.74|532.74|536.77|532.77|536.83|532.83|536.7|532.7|26
1615319810000|2021-03-09 19:56:50|536.74|532.74|536.83|532.83|536.84|532.84|536.69|532.69|23
1615319820000|2021-03-09 19:57:00|536.79|532.79|536.71|532.71|536.83|532.83|536.69|532.69|22
1615319830000|2021-03-09 19:57:10|536.69|532.69|536.68|532.68|536.72|532.72|536.67|532.67|12
1615319840000|2021-03-09 19:57:20|536.71|532.71|536.66|532.66|536.73|532.73|536.63|532.63|29
1615319850000|2021-03-09 19:57:30|536.64|532.64|536.61|532.61|536.7|532.7|536.58|532.58|24
1615319860000|2021-03-09 19:57:40|536.6|532.6|536.66|532.66|536.66|532.66|536.57|532.57|22
1615319870000|2021-03-09 19:57:50|536.65|532.65|536.72|532.72|536.72|532.72|536.62|532.62|23
1615319880000|2021-03-09 19:58:00|536.7|532.7|536.75|532.75|536.75|532.75|536.67|532.67|17
1615319890000|2021-03-09 19:58:10|536.74|532.74|536.6|532.6|536.75|532.75|536.58|532.58|23
1615319900000|2021-03-09 19:58:20|536.58|532.58|536.57|532.57|536.66|532.66|536.56|532.56|22
1615319910000|2021-03-09 19:58:30|536.58|532.58|536.58|532.58|536.6|532.6|536.57|532.57|14
1615319920000|2021-03-09 19:58:40|536.59|532.59|536.74|532.74|536.77|532.77|536.59|532.59|25
1615319930000|2021-03-09 19:58:50|536.72|532.72|536.69|532.69|536.73|532.73|536.68|532.68|12
1615319940000|2021-03-09 19:59:00|536.68|532.68|536.51|532.51|536.68|532.68|536.49|532.49|19
1615319950000|2021-03-09 19:59:10|536.47|532.47|536.33|532.33|536.56|532.56|536.25|532.25|29
1615319960000|2021-03-09 19:59:20|536.31|532.31|536.58|532.58|536.58|532.58|536.3|532.3|29
1615319970000|2021-03-09 19:59:30|536.54|532.54|536.72|532.72|536.72|532.72|536.51|532.51|21
1615319980000|2021-03-09 19:59:40|536.63|532.63|536.64|532.64|536.78|532.78|536.38|532.38|30
1615319990000|2021-03-09 19:59:50|536.59|532.59|536.64|532.64|536.65|532.65|536.59|532.59|18
1615320000000|2021-03-09 20:00:00|536.59|532.59|536.52|532.52|536.65|532.65|536.36|532.36|31
1615320010000|2021-03-09 20:00:10|536.35|532.35|536.57|532.57|536.61|532.61|536.35|532.35|22
1615320020000|2021-03-09 20:00:20|536.67|532.67|536.65|532.65|536.71|532.71|536.55|532.55|29
1615320030000|2021-03-09 20:00:30|536.61|532.61|536.6|532.6|536.71|532.71|536.6|532.6|28
1615320040000|2021-03-09 20:00:40|536.61|532.61|536.45|532.45|536.69|532.69|536.45|532.45|30
1615320050000|2021-03-09 20:00:50|536.46|532.46|536.52|532.52|536.61|532.61|536.44|532.44|19
1615320060000|2021-03-09 20:01:00|536.53|532.53|536.46|532.46|536.55|532.55|536.46|532.46|26
1615320070000|2021-03-09 20:01:10|536.48|532.48|536.71|532.71|536.75|532.75|536.45|532.45|25
1615320080000|2021-03-09 20:01:20|536.72|532.72|536.79|532.79|536.85|532.85|536.72|532.72|30
1615320090000|2021-03-09 20:01:30|536.78|532.78|536.98|532.98|536.99|532.99|536.78|532.78|23
1615320100000|2021-03-09 20:01:40|536.96|532.96|536.93|532.93|536.97|532.97|536.92|532.92|28
1615320110000|2021-03-09 20:01:50|536.94|532.94|536.93|532.93|537|533|536.55|532.55|28
1615320120000|2021-03-09 20:02:00|536.92|532.92|536.9|532.9|536.94|532.94|536.65|532.65|33
1615320130000|2021-03-09 20:02:10|536.88|532.88|537.11|533.11|537.12|533.12|536.88|532.88|20
1615320140000|2021-03-09 20:02:20|537.06|533.06|537.24|533.24|537.24|533.24|537.01|533.01|20
1615320150000|2021-03-09 20:02:30|537.19|533.19|537.41|533.41|537.62|533.62|537.19|533.19|28
1615320160000|2021-03-09 20:02:40|537.35|533.35|537.46|533.46|537.48|533.48|537.34|533.34|34
1615320170000|2021-03-09 20:02:50|537.5|533.5|537.52|533.52|537.56|533.56|537.31|533.31|26
1615320180000|2021-03-09 20:03:00|537.53|533.53|537.66|533.66|537.75|533.75|537.52|533.52|27
1615320190000|2021-03-09 20:03:10|537.68|533.68|537.39|533.39|537.71|533.71|537.39|533.39|25
1615320200000|2021-03-09 20:03:20|537.4|533.4|537.47|533.47|537.52|533.52|537.31|533.31|31
1615320210000|2021-03-09 20:03:30|537.45|533.45|537.35|533.35|537.46|533.46|537.28|533.28|31
1615320220000|2021-03-09 20:03:40|537.33|533.33|537.39|533.39|537.46|533.46|537.31|533.31|27
1615320230000|2021-03-09 20:03:50|537.33|533.33|537.38|533.38|537.38|533.38|537.24|533.24|28
1615320240000|2021-03-09 20:04:00|537.32|533.32|537.21|533.21|537.36|533.36|537.21|533.21|26
1615320250000|2021-03-09 20:04:10|537.19|533.19|537.19|533.19|537.3|533.3|537.14|533.14|22
1615320260000|2021-03-09 20:04:20|537.2|533.2|537.14|533.14|537.24|533.24|537.11|533.11|23
1615320270000|2021-03-09 20:04:30|537.12|533.12|537.11|533.11|537.24|533.24|537.07|533.07|22
1615320280000|2021-03-09 20:04:40|537.08|533.08|537.12|533.12|537.13|533.13|537.08|533.08|14
1615320290000|2021-03-09 20:04:50|537.11|533.11|536.94|532.94|537.11|533.11|536.93|532.93|17
1615320300000|2021-03-09 20:05:00|536.93|532.93|536.89|532.89|536.94|532.94|536.84|532.84|20
1615320310000|2021-03-09 20:05:10|536.9|532.9|536.76|532.76|536.9|532.9|536.75|532.75|14
1615320320000|2021-03-09 20:05:20|536.78|532.78|536.75|532.75|536.8|532.8|536.75|532.75|21
1615320330000|2021-03-09 20:05:30|536.77|532.77|536.87|532.87|536.87|532.87|536.74|532.74|16
1615320340000|2021-03-09 20:05:40|536.86|532.86|536.74|532.74|536.86|532.86|536.69|532.69|28
1615320350000|2021-03-09 20:05:50|536.72|532.72|536.82|532.82|536.85|532.85|536.66|532.66|26
1615320360000|2021-03-09 20:06:00|536.83|532.83|536.84|532.84|536.85|532.85|536.81|532.81|18
1615320370000|2021-03-09 20:06:10|536.81|532.81|536.76|532.76|536.83|532.83|536.73|532.73|20
1615320380000|2021-03-09 20:06:20|536.78|532.78|536.73|532.73|536.82|532.82|536.68|532.68|20
1615320390000|2021-03-09 20:06:30|536.75|532.75|536.71|532.71|536.77|532.77|536.53|532.53|28
1615320400000|2021-03-09 20:06:40|536.7|532.7|536.71|532.71|536.73|532.73|536.65|532.65|22
1615320410000|2021-03-09 20:06:50|536.68|532.68|536.6|532.6|536.69|532.69|536.56|532.56|26
1615320420000|2021-03-09 20:07:00|536.59|532.59|536.48|532.48|536.61|532.61|536.39|532.39|30
1615320430000|2021-03-09 20:07:10|536.52|532.52|536.45|532.45|536.52|532.52|536.41|532.41|21
1615320440000|2021-03-09 20:07:20|536.44|532.44|536.46|532.46|536.47|532.47|536.44|532.44|10
1615320450000|2021-03-09 20:07:30|536.47|532.47|536.44|532.44|536.47|532.47|536.43|532.43|9
1615320460000|2021-03-09 20:07:40|536.5|532.5|536.47|532.47|536.53|532.53|536.47|532.47|22
1615320470000|2021-03-09 20:07:50|536.49|532.49|536.5|532.5|536.5|532.5|536.48|532.48|17
1615320480000|2021-03-09 20:08:00|536.51|532.51|536.42|532.42|536.52|532.52|536.4|532.4|17
1615320490000|2021-03-09 20:08:10|536.41|532.41|536.45|532.45|536.5|532.5|536.32|532.32|29
1615320500000|2021-03-09 20:08:20|536.46|532.46|536.52|532.52|536.52|532.52|536.46|532.46|6
1615320510000|2021-03-09 20:08:30|536.53|532.53|536.58|532.58|536.61|532.61|536.52|532.52|15
1615320520000|2021-03-09 20:08:40|536.59|532.59|536.7|532.7|536.7|532.7|536.59|532.59|15
1615320530000|2021-03-09 20:08:50|536.67|532.67|536.67|532.67|536.77|532.77|536.62|532.62|23
1615320540000|2021-03-09 20:09:00|536.89|532.89|536.89|532.89|536.89|532.89|536.89|532.89|1
1615320550000|2021-03-09 20:09:10|536.94|532.94|536.99|532.99|537.03|533.03|536.92|532.92|20
1615320560000|2021-03-09 20:09:20|537.03|533.03|536.97|532.97|537.06|533.06|536.93|532.93|28
1615320570000|2021-03-09 20:09:30|536.94|532.94|536.97|532.97|536.97|532.97|536.94|532.94|4
1615320580000|2021-03-09 20:09:40|536.94|532.94|537.02|533.02|537.08|533.08|536.84|532.84|24
1615320590000|2021-03-09 20:09:50|537.04|533.04|537.02|533.02|537.04|533.04|536.99|532.99|17
1615320600000|2021-03-09 20:10:00|537|533|536.93|532.93|537.03|533.03|536.91|532.91|20
1615320610000|2021-03-09 20:10:10|536.94|532.94|536.89|532.89|536.98|532.98|536.84|532.84|30
1615320620000|2021-03-09 20:10:20|536.88|532.88|537.03|533.03|537.08|533.08|536.85|532.85|33
1615320630000|2021-03-09 20:10:30|537.04|533.04|536.89|532.89|537.05|533.05|536.88|532.88|26
1615320640000|2021-03-09 20:10:40|536.9|532.9|536.9|532.9|536.91|532.91|536.87|532.87|22
1615320650000|2021-03-09 20:10:50|536.89|532.89|536.84|532.84|536.9|532.9|536.79|532.79|24
1615320660000|2021-03-09 20:11:00|536.82|532.82|536.78|532.78|536.85|532.85|536.77|532.77|20
1615320670000|2021-03-09 20:11:10|536.82|532.82|536.83|532.83|536.84|532.84|536.81|532.81|12
1615320680000|2021-03-09 20:11:20|536.84|532.84|536.75|532.75|536.84|532.84|536.71|532.71|23
1615320690000|2021-03-09 20:11:30|536.7|532.7|536.57|532.57|536.78|532.78|536.57|532.57|27
1615320700000|2021-03-09 20:11:40|536.58|532.58|536.57|532.57|536.6|532.6|536.56|532.56|16
1615320710000|2021-03-09 20:11:50|536.58|532.58|536.71|532.71|536.74|532.74|536.52|532.52|24
1615320720000|2021-03-09 20:12:00|536.69|532.69|536.41|532.41|536.7|532.7|536.39|532.39|31
1615320730000|2021-03-09 20:12:10|536.4|532.4|536.41|532.41|536.42|532.42|536.4|532.4|16
1615320740000|2021-03-09 20:12:20|536.4|532.4|536.55|532.55|536.59|532.59|536.4|532.4|24
1615320750000|2021-03-09 20:12:30|536.54|532.54|536.45|532.45|536.57|532.57|536.42|532.42|27
1615320760000|2021-03-09 20:12:40|536.43|532.43|536.31|532.31|536.43|532.43|536.23|532.23|29
1615320770000|2021-03-09 20:12:50|536.33|532.33|536.5|532.5|536.5|532.5|536.31|532.31|22
1615320780000|2021-03-09 20:13:00|536.46|532.46|536.1|532.1|536.49|532.49|536.1|532.1|23
1615320790000|2021-03-09 20:13:10|536.09|532.09|536.15|532.15|536.15|532.15|536.04|532.04|15
1615320800000|2021-03-09 20:13:20|536.14|532.14|536.14|532.14|536.15|532.15|536.12|532.12|12
1615320810000|2021-03-09 20:13:30|536.15|532.15|536.06|532.06|536.15|532.15|536.05|532.05|14
1615320820000|2021-03-09 20:13:40|536.07|532.07|536.1|532.1|536.11|532.11|536.02|532.02|23
1615320830000|2021-03-09 20:13:50|536.09|532.09|536.08|532.08|536.11|532.11|536.06|532.06|23
1615320840000|2021-03-09 20:14:00|536.07|532.07|536.27|532.27|536.29|532.29|536.07|532.07|15
1615320850000|2021-03-09 20:14:10|536.26|532.26|536.22|532.22|536.27|532.27|536.18|532.18|23
1615320860000|2021-03-09 20:14:20|536.23|532.23|536.21|532.21|536.31|532.31|536.19|532.19|20
1615320870000|2021-03-09 20:14:30|536.24|532.24|536.25|532.25|536.25|532.25|536.2|532.2|30
1615320880000|2021-03-09 20:14:40|536.24|532.24|536.25|532.25|536.29|532.29|536.23|532.23|21
1615320890000|2021-03-09 20:14:50|536.24|532.24|536.25|532.25|536.28|532.28|536.23|532.23|20
1615320900000|2021-03-09 20:15:00|536.27|532.27|536.23|532.23|536.32|532.32|536.23|532.23|22
1615320910000|2021-03-09 20:15:10|536.25|532.25|536.09|532.09|536.25|532.25|536.08|532.08|28
1615320920000|2021-03-09 20:15:20|536.11|532.11|535.85|531.85|536.11|532.11|535.83|531.83|33
1615320930000|2021-03-09 20:15:30|535.83|531.83|535.95|531.95|535.99|531.99|535.8|531.8|31
1615320940000|2021-03-09 20:15:40|535.98|531.98|535.82|531.82|535.98|531.98|535.82|531.82|30
1615320950000|2021-03-09 20:15:50|535.81|531.81|535.65|531.65|535.83|531.83|535.59|531.59|29
1615320960000|2021-03-09 20:16:00|535.64|531.64|535.67|531.67|535.74|531.74|535.64|531.64|26
1615320970000|2021-03-09 20:16:10|535.66|531.66|535.59|531.59|535.68|531.68|535.54|531.54|30
1615320980000|2021-03-09 20:16:20|535.62|531.62|535.63|531.63|535.7|531.7|535.55|531.55|30
1615320990000|2021-03-09 20:16:30|535.59|531.59|535.48|531.48|535.67|531.67|535.45|531.45|25
1615321000000|2021-03-09 20:16:40|535.46|531.46|535.73|531.73|535.8|531.8|535.45|531.45|23
1615321010000|2021-03-09 20:16:50|535.74|531.74|535.76|531.76|535.76|531.76|535.71|531.71|20
1615321020000|2021-03-09 20:17:00|535.74|531.74|535.55|531.55|535.79|531.79|535.44|531.44|32
1615321030000|2021-03-09 20:17:10|535.56|531.56|535.64|531.64|535.68|531.68|535.5|531.5|25
1615321040000|2021-03-09 20:17:20|535.67|531.67|535.56|531.56|535.7|531.7|535.32|531.32|28
1615321050000|2021-03-09 20:17:30|535.59|531.59|535.57|531.57|535.61|531.61|535.53|531.53|25
1615321060000|2021-03-09 20:17:40|535.55|531.55|535.68|531.68|535.68|531.68|535.53|531.53|27
1615321070000|2021-03-09 20:17:50|535.61|531.61|535.45|531.45|535.64|531.64|535.39|531.39|31
1615321080000|2021-03-09 20:18:00|535.49|531.49|535.55|531.55|535.68|531.68|535.49|531.49|24
1615321090000|2021-03-09 20:18:10|535.56|531.56|535.44|531.44|535.56|531.56|535.44|531.44|21
1615321100000|2021-03-09 20:18:20|535.45|531.45|535.47|531.47|535.51|531.51|535.36|531.36|17
1615321110000|2021-03-09 20:18:30|535.48|531.48|535.68|531.68|535.69|531.69|535.44|531.44|22
1615321120000|2021-03-09 20:18:40|535.69|531.69|535.75|531.75|535.76|531.76|535.69|531.69|15
1615321130000|2021-03-09 20:18:50|535.74|531.74|535.51|531.51|535.74|531.74|535.43|531.43|28
1615321140000|2021-03-09 20:19:00|535.53|531.53|535.5|531.5|535.61|531.61|535.48|531.48|21
1615321150000|2021-03-09 20:19:10|535.53|531.53|535.54|531.54|535.6|531.6|535.51|531.51|26
1615321160000|2021-03-09 20:19:20|535.52|531.52|535.74|531.74|535.83|531.83|535.52|531.52|25
1615321170000|2021-03-09 20:19:30|535.73|531.73|535.81|531.81|535.81|531.81|535.7|531.7|13
1615321180000|2021-03-09 20:19:40|535.77|531.77|535.81|531.81|535.81|531.81|535.77|531.77|9
1615321190000|2021-03-09 20:19:50|535.79|531.79|535.76|531.76|535.8|531.8|535.65|531.65|24
1615321200000|2021-03-09 20:20:00|535.77|531.77|536.07|532.07|536.07|532.07|535.75|531.75|21
1615321210000|2021-03-09 20:20:10|536.09|532.09|536.2|532.2|536.22|532.22|536.05|532.05|19
1615321220000|2021-03-09 20:20:20|536.17|532.17|536.13|532.13|536.18|532.18|536.11|532.11|14
1615321230000|2021-03-09 20:20:30|536.12|532.12|535.97|531.97|536.12|532.12|535.93|531.93|19
1615321240000|2021-03-09 20:20:40|535.98|531.98|535.93|531.93|536.04|532.04|535.91|531.91|21
1615321250000|2021-03-09 20:20:50|535.92|531.92|535.92|531.92|535.98|531.98|535.91|531.91|19
1615321260000|2021-03-09 20:21:00|535.93|531.93|535.85|531.85|535.95|531.95|535.84|531.84|15
1615321270000|2021-03-09 20:21:10|535.86|531.86|535.79|531.79|535.86|531.86|535.78|531.78|15
1615321280000|2021-03-09 20:21:20|535.78|531.78|535.7|531.7|535.78|531.78|535.63|531.63|14
1615321290000|2021-03-09 20:21:30|535.78|531.78|535.85|531.85|535.85|531.85|535.73|531.73|15
1615321300000|2021-03-09 20:21:40|535.82|531.82|535.85|531.85|535.85|531.85|535.81|531.81|17
1615321310000|2021-03-09 20:21:50|535.84|531.84|536.13|532.13|536.13|532.13|535.83|531.83|18
1615321320000|2021-03-09 20:22:00|536.14|532.14|536.04|532.04|536.15|532.15|535.99|531.99|27
1615321330000|2021-03-09 20:22:10|536.01|532.01|536.13|532.13|536.13|532.13|536.01|532.01|19
1615321340000|2021-03-09 20:22:20|536.09|532.09|536.08|532.08|536.1|532.1|535.95|531.95|13
1615321350000|2021-03-09 20:22:30|536.09|532.09|536.14|532.14|536.18|532.18|536.07|532.07|25
1615321360000|2021-03-09 20:22:40|536.13|532.13|536.15|532.15|536.23|532.23|535.98|531.98|20
1615321370000|2021-03-09 20:22:50|536.22|532.22|536.25|532.25|536.29|532.29|536.12|532.12|24
1615321380000|2021-03-09 20:23:00|536.29|532.29|536.21|532.21|536.3|532.3|536.18|532.18|22
1615321390000|2021-03-09 20:23:10|536.23|532.23|536.32|532.32|536.32|532.32|536.13|532.13|11
1615321400000|2021-03-09 20:23:20|536.33|532.33|536.3|532.3|536.37|532.37|536.12|532.12|28
1615321410000|2021-03-09 20:23:30|536.29|532.29|536.25|532.25|536.3|532.3|536.06|532.06|22
1615321420000|2021-03-09 20:23:40|536.26|532.26|536.39|532.39|536.4|532.4|536.26|532.26|8
1615321430000|2021-03-09 20:23:50|536.29|532.29|536.49|532.49|536.56|532.56|536.29|532.29|17
1615321440000|2021-03-09 20:24:00|536.66|532.66|536.68|532.68|536.76|532.76|536.48|532.48|29
1615321450000|2021-03-09 20:24:10|536.67|532.67|536.73|532.73|536.75|532.75|536.63|532.63|21
1615321460000|2021-03-09 20:24:20|536.72|532.72|536.64|532.64|536.73|532.73|536.6|532.6|11
1615321470000|2021-03-09 20:24:30|536.63|532.63|536.38|532.38|536.63|532.63|536.36|532.36|27
1615321480000|2021-03-09 20:24:40|536.39|532.39|536.48|532.48|536.5|532.5|536.39|532.39|16
1615321490000|2021-03-09 20:24:50|536.5|532.5|536.53|532.53|536.53|532.53|536.46|532.46|10
1615321500000|2021-03-09 20:25:00|536.52|532.52|536.71|532.71|536.73|532.73|536.52|532.52|17
1615321510000|2021-03-09 20:25:10|536.72|532.72|536.7|532.7|536.73|532.73|536.69|532.69|15
1615321520000|2021-03-09 20:25:20|536.71|532.71|536.7|532.7|536.73|532.73|536.68|532.68|16
1615321530000|2021-03-09 20:25:30|536.71|532.71|536.7|532.7|536.73|532.73|536.68|532.68|18
1615321540000|2021-03-09 20:25:40|536.69|532.69|536.73|532.73|536.74|532.74|536.69|532.69|12
1615321550000|2021-03-09 20:25:50|536.74|532.74|536.84|532.84|536.84|532.84|536.71|532.71|19
1615321560000|2021-03-09 20:26:00|536.83|532.83|536.85|532.85|536.85|532.85|536.8|532.8|18
1615321570000|2021-03-09 20:26:10|536.84|532.84|536.84|532.84|536.85|532.85|536.84|532.84|9
1615321580000|2021-03-09 20:26:20|536.85|532.85|537.27|533.27|537.27|533.27|536.84|532.84|28
1615321590000|2021-03-09 20:26:30|537.24|533.24|537.25|533.25|537.26|533.26|537.12|533.12|23
1615321600000|2021-03-09 20:26:40|537.26|533.26|537.41|533.41|537.41|533.41|537.14|533.14|21
1615321610000|2021-03-09 20:26:50|537.46|533.46|537.47|533.47|537.58|533.58|537.2|533.2|30
1615321620000|2021-03-09 20:27:00|537.46|533.46|537.49|533.49|537.49|533.49|537.33|533.33|30
1615321630000|2021-03-09 20:27:10|537.48|533.48|537.42|533.42|537.48|533.48|537.38|533.38|28
1615321640000|2021-03-09 20:27:20|537.44|533.44|537.44|533.44|537.59|533.59|537.42|533.42|25
1615321650000|2021-03-09 20:27:30|537.43|533.43|537.69|533.69|537.69|533.69|537.41|533.41|26
1615321660000|2021-03-09 20:27:40|537.67|533.67|537.77|533.77|537.78|533.78|537.67|533.67|13
1615321670000|2021-03-09 20:27:50|537.7|533.7|537.59|533.59|537.73|533.73|537.46|533.46|24
1615321680000|2021-03-09 20:28:00|537.6|533.6|537.64|533.64|537.64|533.64|537.57|533.57|21
1615321690000|2021-03-09 20:28:10|537.65|533.65|537.77|533.77|537.79|533.79|537.65|533.65|25
1615321700000|2021-03-09 20:28:20|537.74|533.74|537.66|533.66|537.74|533.74|537.37|533.37|33
1615321710000|2021-03-09 20:28:30|537.6|533.6|537.65|533.65|537.65|533.65|537.58|533.58|15
1615321720000|2021-03-09 20:28:40|537.62|533.62|537.62|533.62|537.78|533.78|537.49|533.49|28
1615321730000|2021-03-09 20:28:50|537.63|533.63|537.63|533.63|537.65|533.65|537.52|533.52|26
1615321740000|2021-03-09 20:29:00|537.62|533.62|537.6|533.6|537.66|533.66|537.6|533.6|22
1615321750000|2021-03-09 20:29:10|537.59|533.59|537.45|533.45|537.59|533.59|537.45|533.45|18
1615321760000|2021-03-09 20:29:20|537.44|533.44|537.36|533.36|537.49|533.49|537.36|533.36|19
1615321770000|2021-03-09 20:29:30|537.37|533.37|537.42|533.42|537.46|533.46|537.37|533.37|19
1615321780000|2021-03-09 20:29:40|537.41|533.41|537.37|533.37|537.45|533.45|537.2|533.2|19
1615321790000|2021-03-09 20:29:50|537.38|533.38|537.55|533.55|537.56|533.56|537.38|533.38|25
1615321800000|2021-03-09 20:30:00|537.56|533.56|537.58|533.58|537.65|533.65|537.4|533.4|26
1615321810000|2021-03-09 20:30:10|537.56|533.56|537.74|533.74|537.86|533.86|537.53|533.53|29
1615321820000|2021-03-09 20:30:20|537.73|533.73|537.72|533.72|537.82|533.82|537.62|533.62|27
1615321830000|2021-03-09 20:30:30|537.62|533.62|537.87|533.87|537.95|533.95|537.62|533.62|31
1615321840000|2021-03-09 20:30:40|537.86|533.86|537.81|533.81|537.93|533.93|537.8|533.8|26
1615321850000|2021-03-09 20:30:50|537.8|533.8|537.78|533.78|537.85|533.85|537.75|533.75|24
1615321860000|2021-03-09 20:31:00|537.8|533.8|537.81|533.81|537.85|533.85|537.76|533.76|22
1615321870000|2021-03-09 20:31:10|537.82|533.82|537.77|533.77|537.84|533.84|537.76|533.76|25
1615321880000|2021-03-09 20:31:20|537.76|533.76|537.64|533.64|537.82|533.82|537.59|533.59|32
1615321890000|2021-03-09 20:31:30|537.63|533.63|537.51|533.51|537.68|533.68|537.51|533.51|24
1615321900000|2021-03-09 20:31:40|537.52|533.52|537.59|533.59|537.67|533.67|537.51|533.51|27
1615321910000|2021-03-09 20:31:50|537.6|533.6|537.53|533.53|537.62|533.62|537.52|533.52|18
1615321920000|2021-03-09 20:32:00|537.54|533.54|537.31|533.31|537.55|533.55|537.3|533.3|22
1615321930000|2021-03-09 20:32:10|537.33|533.33|537.36|533.36|537.4|533.4|537.24|533.24|28
1615321940000|2021-03-09 20:32:20|537.37|533.37|537.31|533.31|537.43|533.43|537.26|533.26|25
1615321950000|2021-03-09 20:32:30|537.3|533.3|537.37|533.37|537.37|533.37|537.3|533.3|10
1615321960000|2021-03-09 20:32:40|537.36|533.36|537.39|533.39|537.4|533.4|537.36|533.36|14
1615321970000|2021-03-09 20:32:50|537.4|533.4|537.48|533.48|537.48|533.48|537.4|533.4|16
1615321980000|2021-03-09 20:33:00|537.5|533.5|537.81|533.81|537.81|533.81|537.46|533.46|18
1615321990000|2021-03-09 20:33:10|537.83|533.83|538.01|534.01|538.01|534.01|537.81|533.81|18
1615322000000|2021-03-09 20:33:20|538.03|534.03|538.02|534.02|538.03|534.03|537.97|533.97|11
1615322010000|2021-03-09 20:33:30|538|534|538|534|538.03|534.03|537.88|533.88|21
1615322020000|2021-03-09 20:33:40|538.01|534.01|538.08|534.08|538.18|534.18|537.81|533.81|24
1615322030000|2021-03-09 20:33:50|538.04|534.04|538.07|534.07|538.1|534.1|537.91|533.91|32
1615322040000|2021-03-09 20:34:00|538.11|534.11|538.13|534.13|538.13|534.13|537.81|533.81|22
1615322050000|2021-03-09 20:34:10|538.09|534.09|538.12|534.12|538.17|534.17|538.05|534.05|27
1615322060000|2021-03-09 20:34:20|538.13|534.13|538.29|534.29|538.29|534.29|537.91|533.91|30
1615322070000|2021-03-09 20:34:30|538.27|534.27|538.28|534.28|538.32|534.32|538.24|534.24|25
1615322080000|2021-03-09 20:34:40|538.31|534.31|538.28|534.28|538.32|534.32|538.28|534.28|24
1615322090000|2021-03-09 20:34:50|538.27|534.27|538.26|534.26|538.32|534.32|538.26|534.26|12
1615322100000|2021-03-09 20:35:00|538.22|534.22|537.79|533.79|538.22|534.22|537.7|533.7|28
1615322110000|2021-03-09 20:35:10|537.8|533.8|537.76|533.76|537.91|533.91|537.76|533.76|19
1615322120000|2021-03-09 20:35:20|537.77|533.77|537.6|533.6|537.77|533.77|537.42|533.42|29
1615322130000|2021-03-09 20:35:30|537.45|533.45|537.53|533.53|537.59|533.59|537.43|533.43|17
1615322140000|2021-03-09 20:35:40|537.51|533.51|537.59|533.59|537.67|533.67|537.48|533.48|19
1615322150000|2021-03-09 20:35:50|537.65|533.65|537.64|533.64|537.65|533.65|537.62|533.62|15
1615322160000|2021-03-09 20:36:00|537.71|533.71|537.54|533.54|537.71|533.71|537.49|533.49|22
1615322170000|2021-03-09 20:36:10|537.55|533.55|537.43|533.43|537.55|533.55|537.41|533.41|18
1615322180000|2021-03-09 20:36:20|537.44|533.44|537.41|533.41|537.45|533.45|537.41|533.41|9
1615322190000|2021-03-09 20:36:30|537.4|533.4|537.44|533.44|537.45|533.45|537.34|533.34|10
1615322200000|2021-03-09 20:36:40|537.49|533.49|537.58|533.58|537.59|533.59|537.49|533.49|20
1615322210000|2021-03-09 20:36:50|537.56|533.56|537.3|533.3|537.59|533.59|537.29|533.29|16
1615322220000|2021-03-09 20:37:00|537.31|533.31|537.55|533.55|537.59|533.59|537.31|533.31|22
1615322230000|2021-03-09 20:37:10|537.56|533.56|537.52|533.52|537.59|533.59|537.42|533.42|19
1615322240000|2021-03-09 20:37:20|537.53|533.53|537.6|533.6|537.6|533.6|537.52|533.52|10
1615322250000|2021-03-09 20:37:30|537.54|533.54|537.47|533.47|537.6|533.6|537.43|533.43|7
1615322260000|2021-03-09 20:37:40|537.49|533.49|537.62|533.62|537.65|533.65|537.49|533.49|10
1615322270000|2021-03-09 20:37:50|537.63|533.63|537.67|533.67|537.7|533.7|537.62|533.62|17
1615322280000|2021-03-09 20:38:00|537.6|533.6|537.66|533.66|537.67|533.67|537.6|533.6|8
1615322290000|2021-03-09 20:38:10|537.67|533.67|537.67|533.67|537.68|533.68|537.65|533.65|5
1615322300000|2021-03-09 20:38:20|537.69|533.69|537.72|533.72|537.73|533.73|537.69|533.69|11
1615322310000|2021-03-09 20:38:30|537.74|533.74|537.75|533.75|537.79|533.79|537.71|533.71|12
1615322320000|2021-03-09 20:38:40|537.73|533.73|537.8|533.8|537.84|533.84|537.73|533.73|13
1615322330000|2021-03-09 20:38:50|538.03|534.03|537.96|533.96|538.03|534.03|537.86|533.86|8
1615322340000|2021-03-09 20:39:00|537.88|533.88|537.88|533.88|537.92|533.92|537.83|533.83|20
1615322350000|2021-03-09 20:39:10|537.87|533.87|537.93|533.93|537.93|533.93|537.74|533.74|23
1615322360000|2021-03-09 20:39:20|537.94|533.94|537.98|533.98|538.04|534.04|537.93|533.93|19
1615322370000|2021-03-09 20:39:30|537.97|533.97|538.03|534.03|538.04|534.04|537.96|533.96|12
1615322380000|2021-03-09 20:39:40|538.05|534.05|537.97|533.97|538.09|534.09|537.92|533.92|14
1615322390000|2021-03-09 20:39:50|537.99|533.99|537.97|533.97|538.09|534.09|537.83|533.83|19
1615322400000|2021-03-09 20:40:00|537.88|533.88|537.96|533.96|537.97|533.97|537.88|533.88|11
1615322410000|2021-03-09 20:40:10|537.98|533.98|537.99|533.99|537.99|533.99|537.98|533.98|4
1615322420000|2021-03-09 20:40:20|538|534|537.93|533.93|538|534|537.92|533.92|5
1615322430000|2021-03-09 20:40:30|537.9|533.9|537.91|533.91|537.96|533.96|537.9|533.9|17
1615322440000|2021-03-09 20:40:40|537.88|533.88|537.9|533.9|537.91|533.91|537.87|533.87|13
1615322450000|2021-03-09 20:40:50|537.96|533.96|537.95|533.95|538|534|537.85|533.85|22
1615322460000|2021-03-09 20:41:00|537.96|533.96|537.84|533.84|537.97|533.97|537.81|533.81|24
1615322470000|2021-03-09 20:41:10|537.85|533.85|537.76|533.76|537.99|533.99|537.76|533.76|22
1615322480000|2021-03-09 20:41:20|537.77|533.77|537.89|533.89|537.93|533.93|537.77|533.77|27
1615322490000|2021-03-09 20:41:30|537.92|533.92|537.84|533.84|537.92|533.92|537.8|533.8|24
1615322500000|2021-03-09 20:41:40|537.83|533.83|537.76|533.76|537.93|533.93|537.76|533.76|21
1615322510000|2021-03-09 20:41:50|537.8|533.8|537.89|533.89|537.95|533.95|537.8|533.8|20
1615322520000|2021-03-09 20:42:00|537.93|533.93|537.98|533.98|538.02|534.02|537.93|533.93|22
1615322530000|2021-03-09 20:42:10|537.99|533.99|537.86|533.86|538.01|534.01|537.85|533.85|26
1615322540000|2021-03-09 20:42:20|537.87|533.87|537.96|533.96|537.97|533.97|537.87|533.87|20
1615322550000|2021-03-09 20:42:30|537.95|533.95|537.8|533.8|537.96|533.96|537.8|533.8|23
1615322560000|2021-03-09 20:42:40|537.78|533.78|537.88|533.88|537.91|533.91|537.78|533.78|20
1615322570000|2021-03-09 20:42:50|537.85|533.85|538.06|534.06|538.06|534.06|537.82|533.82|26
1615322580000|2021-03-09 20:43:00|538.02|534.02|538.03|534.03|538.04|534.04|538.01|534.01|7
1615322590000|2021-03-09 20:43:10|537.94|533.94|537.9|533.9|537.97|533.97|537.9|533.9|17
1615322600000|2021-03-09 20:43:20|537.92|533.92|537.9|533.9|537.95|533.95|537.87|533.87|16
1615322610000|2021-03-09 20:43:30|537.89|533.89|537.83|533.83|537.9|533.9|537.78|533.78|16
1615322620000|2021-03-09 20:43:40|537.84|533.84|537.87|533.87|537.87|533.87|537.81|533.81|9
1615322630000|2021-03-09 20:43:50|537.82|533.82|537.9|533.9|537.99|533.99|537.82|533.82|18
1615322640000|2021-03-09 20:44:00|537.91|533.91|537.67|533.67|537.91|533.91|537.67|533.67|24
1615322650000|2021-03-09 20:44:10|537.66|533.66|537.81|533.81|537.84|533.84|537.61|533.61|34
1615322660000|2021-03-09 20:44:20|537.8|533.8|537.81|533.81|537.9|533.9|537.74|533.74|29
1615322670000|2021-03-09 20:44:30|537.82|533.82|537.92|533.92|537.95|533.95|537.77|533.77|31
1615322680000|2021-03-09 20:44:40|537.93|533.93|537.94|533.94|537.95|533.95|537.87|533.87|22
1615322690000|2021-03-09 20:44:50|537.95|533.95|537.81|533.81|537.96|533.96|537.79|533.79|20
1615322700000|2021-03-09 20:45:00|537.8|533.8|537.75|533.75|537.85|533.85|537.75|533.75|30
1615322710000|2021-03-09 20:45:10|537.72|533.72|537.81|533.81|537.84|533.84|537.64|533.64|20
1615322720000|2021-03-09 20:45:20|537.82|533.82|537.81|533.81|537.83|533.83|537.76|533.76|22
1615322730000|2021-03-09 20:45:30|537.82|533.82|537.78|533.78|537.86|533.86|537.69|533.69|21
1615322740000|2021-03-09 20:45:40|537.8|533.8|537.84|533.84|537.85|533.85|537.8|533.8|17
1615322750000|2021-03-09 20:45:50|537.85|533.85|537.97|533.97|537.98|533.98|537.81|533.81|19
1615322760000|2021-03-09 20:46:00|537.94|533.94|537.95|533.95|537.99|533.99|537.94|533.94|25
1615322770000|2021-03-09 20:46:10|537.96|533.96|537.9|533.9|537.96|533.96|537.87|533.87|8
1615322780000|2021-03-09 20:46:20|537.91|533.91|537.88|533.88|537.91|533.91|537.86|533.86|12
1615322790000|2021-03-09 20:46:30|537.87|533.87|537.9|533.9|537.98|533.98|537.85|533.85|19
1615322800000|2021-03-09 20:46:40|537.95|533.95|537.98|533.98|537.99|533.99|537.87|533.87|30
1615322810000|2021-03-09 20:46:50|538.03|534.03|538.04|534.04|538.05|534.05|537.98|533.98|21
1615322820000|2021-03-09 20:47:00|538.05|534.05|537.79|533.79|538.05|534.05|537.79|533.79|28
1615322830000|2021-03-09 20:47:10|537.75|533.75|537.79|533.79|537.89|533.89|537.72|533.72|27
1615322840000|2021-03-09 20:47:20|537.78|533.78|537.94|533.94|537.98|533.98|537.77|533.77|21
1615322850000|2021-03-09 20:47:30|537.95|533.95|537.96|533.96|537.96|533.96|537.93|533.93|16
1615322860000|2021-03-09 20:47:40|537.98|533.98|538|534|538.03|534.03|537.92|533.92|18
1615322870000|2021-03-09 20:47:50|538.01|534.01|538|534|538.03|534.03|537.9|533.9|22
1615322880000|2021-03-09 20:48:00|537.99|533.99|537.86|533.86|537.99|533.99|537.84|533.84|24
1615322890000|2021-03-09 20:48:10|537.87|533.87|537.96|533.96|537.96|533.96|537.78|533.78|26
1615322900000|2021-03-09 20:48:20|537.97|533.97|537.88|533.88|538.05|534.05|537.85|533.85|27
1615322910000|2021-03-09 20:48:30|537.86|533.86|537.82|533.82|537.89|533.89|537.82|533.82|22
1615322920000|2021-03-09 20:48:40|537.83|533.83|537.94|533.94|537.94|533.94|537.83|533.83|26
1615322930000|2021-03-09 20:48:50|537.93|533.93|537.79|533.79|537.93|533.93|537.68|533.68|35
1615322940000|2021-03-09 20:49:00|537.78|533.78|537.69|533.69|537.8|533.8|537.69|533.69|19
1615322950000|2021-03-09 20:49:10|537.7|533.7|537.63|533.63|537.76|533.76|537.59|533.59|33
1615322960000|2021-03-09 20:49:20|537.64|533.64|537.56|533.56|537.64|533.64|537.55|533.55|28
1615322970000|2021-03-09 20:49:30|537.54|533.54|537.68|533.68|537.72|533.72|537.54|533.54|26
1615322980000|2021-03-09 20:49:40|537.69|533.69|537.71|533.71|537.75|533.75|537.69|533.69|14
1615322990000|2021-03-09 20:49:50|537.73|533.73|537.79|533.79|537.85|533.85|537.69|533.69|14
1615323000000|2021-03-09 20:50:00|537.75|533.75|537.67|533.67|537.76|533.76|537.6|533.6|34
1615323010000|2021-03-09 20:50:10|537.66|533.66|537.48|533.48|537.66|533.66|537.48|533.48|30
1615323020000|2021-03-09 20:50:20|537.47|533.47|537.16|533.16|537.49|533.49|537.16|533.16|29
1615323030000|2021-03-09 20:50:30|537.17|533.17|537.37|533.37|537.39|533.39|537.17|533.17|27
1615323040000|2021-03-09 20:50:40|537.34|533.34|537.65|533.65|537.65|533.65|537.34|533.34|31
1615323050000|2021-03-09 20:50:50|537.63|533.63|537.66|533.66|537.72|533.72|537.63|533.63|19
1615323060000|2021-03-09 20:51:00|537.6|533.6|537.56|533.56|537.64|533.64|537.56|533.56|20
1615323070000|2021-03-09 20:51:10|537.57|533.57|537.55|533.55|537.65|533.65|537.54|533.54|21
1615323080000|2021-03-09 20:51:20|537.56|533.56|537.56|533.56|537.63|533.63|537.53|533.53|23
1615323090000|2021-03-09 20:51:30|537.5|533.5|537.54|533.54|537.56|533.56|537.45|533.45|24
1615323100000|2021-03-09 20:51:40|537.5|533.5|537.57|533.57|537.59|533.59|537.46|533.46|18
1615323110000|2021-03-09 20:51:50|537.58|533.58|537.6|533.6|537.6|533.6|537.56|533.56|20
1615323120000|2021-03-09 20:52:00|537.59|533.59|537.53|533.53|537.59|533.59|537.46|533.46|15
1615323130000|2021-03-09 20:52:10|537.48|533.48|537.45|533.45|537.54|533.54|537.45|533.45|19
1615323140000|2021-03-09 20:52:20|537.46|533.46|537.24|533.24|537.47|533.47|537.23|533.23|31
1615323150000|2021-03-09 20:52:30|537.28|533.28|537.46|533.46|537.46|533.46|537.27|533.27|19
1615323160000|2021-03-09 20:52:40|537.47|533.47|537.36|533.36|537.47|533.47|537.32|533.32|16
1615323170000|2021-03-09 20:52:50|537.38|533.38|537.43|533.43|537.46|533.46|537.36|533.36|20
1615323180000|2021-03-09 20:53:00|537.4|533.4|537.61|533.61|537.62|533.62|537.4|533.4|29
1615323190000|2021-03-09 20:53:10|537.6|533.6|537.63|533.63|537.64|533.64|537.57|533.57|25
1615323200000|2021-03-09 20:53:20|537.64|533.64|537.79|533.79|537.79|533.79|537.59|533.59|24
1615323210000|2021-03-09 20:53:30|537.77|533.77|537.76|533.76|537.91|533.91|537.66|533.66|33
1615323220000|2021-03-09 20:53:40|537.75|533.75|537.77|533.77|537.83|533.83|537.72|533.72|28
1615323230000|2021-03-09 20:53:50|537.82|533.82|537.85|533.85|538|534|537.77|533.77|20
1615323240000|2021-03-09 20:54:00|537.82|533.82|537.94|533.94|538.04|534.04|537.82|533.82|16
1615323250000|2021-03-09 20:54:10|538.05|534.05|537.92|533.92|538.05|534.05|537.79|533.79|30
1615323260000|2021-03-09 20:54:20|537.91|533.91|538.06|534.06|538.09|534.09|537.86|533.86|20
1615323270000|2021-03-09 20:54:30|538.07|534.07|538.07|534.07|538.08|534.08|538.07|534.07|9
1615323280000|2021-03-09 20:54:40|538.06|534.06|538.06|534.06|538.09|534.09|538.01|534.01|13
1615323290000|2021-03-09 20:54:50|538.07|534.07|538.12|534.12|538.16|534.16|538.04|534.04|27
1615323300000|2021-03-09 20:55:00|538.08|534.08|537.76|533.76|538.09|534.09|537.76|533.76|32
1615323310000|2021-03-09 20:55:10|537.67|533.67|538.01|534.01|538.1|534.1|537.66|533.66|37
1615323320000|2021-03-09 20:55:20|538.02|534.02|537.77|533.77|538.03|534.03|537.77|533.77|26
1615323330000|2021-03-09 20:55:30|537.85|533.85|537.7|533.7|537.86|533.86|537.61|533.61|34
1615323340000|2021-03-09 20:55:40|537.72|533.72|537.76|533.76|537.76|533.76|537.7|533.7|18
1615323350000|2021-03-09 20:55:50|537.75|533.75|537.7|533.7|537.75|533.75|537.68|533.68|19
1615323360000|2021-03-09 20:56:00|537.68|533.68|537.41|533.41|537.68|533.68|537.34|533.34|27
1615323370000|2021-03-09 20:56:10|537.42|533.42|537.43|533.43|537.48|533.48|537.38|533.38|20
1615323380000|2021-03-09 20:56:20|537.44|533.44|537.44|533.44|537.47|533.47|537.42|533.42|13
1615323390000|2021-03-09 20:56:30|537.45|533.45|537.43|533.43|537.47|533.47|537.36|533.36|22
1615323400000|2021-03-09 20:56:40|537.42|533.42|537.51|533.51|537.62|533.62|537.42|533.42|23
1615323410000|2021-03-09 20:56:50|537.47|533.47|537.54|533.54|537.55|533.55|537.45|533.45|28
1615323420000|2021-03-09 20:57:00|537.52|533.52|537.38|533.38|537.52|533.52|537.38|533.38|27
1615323430000|2021-03-09 20:57:10|537.4|533.4|537.44|533.44|537.51|533.51|537.34|533.34|25
1615323440000|2021-03-09 20:57:20|537.45|533.45|537.44|533.44|537.52|533.52|537.42|533.42|27
1615323450000|2021-03-09 20:57:30|537.41|533.41|537.42|533.42|537.44|533.44|537.38|533.38|19
1615323460000|2021-03-09 20:57:40|537.41|533.41|537.64|533.64|537.67|533.67|537.41|533.41|18
1615323470000|2021-03-09 20:57:50|537.65|533.65|537.6|533.6|537.65|533.65|537.58|533.58|24
1615323480000|2021-03-09 20:58:00|537.63|533.63|537.48|533.48|537.63|533.63|537.48|533.48|23
1615323490000|2021-03-09 20:58:10|537.5|533.5|537.48|533.48|537.51|533.51|537.44|533.44|15
1615323500000|2021-03-09 20:58:20|537.45|533.45|537.47|533.47|537.49|533.49|537.45|533.45|20
1615323510000|2021-03-09 20:58:30|537.44|533.44|537.45|533.45|537.48|533.48|537.41|533.41|23
1615323520000|2021-03-09 20:58:40|537.44|533.44|537.4|533.4|537.45|533.45|537.38|533.38|14
1615323530000|2021-03-09 20:58:50|537.41|533.41|537.21|533.21|537.41|533.41|537.2|533.2|24
1615323540000|2021-03-09 20:59:00|537.2|533.2|537.16|533.16|537.2|533.2|537.14|533.14|18
1615323550000|2021-03-09 20:59:10|537.17|533.17|537.33|533.33|537.42|533.42|537.16|533.16|22
1615323560000|2021-03-09 20:59:20|537.34|533.34|537.34|533.34|537.35|533.35|537.27|533.27|15
1615323570000|2021-03-09 20:59:30|537.3|533.3|537.32|533.32|537.34|533.34|537.29|533.29|11
1615323580000|2021-03-09 20:59:40|537.33|533.33|537.4|533.4|537.41|533.41|537.33|533.33|13
1615323590000|2021-03-09 20:59:50|537.39|533.39|537.24|533.24|537.4|533.4|537.22|533.22|24
1615323600000|2021-03-09 21:00:00|537.27|533.27|537.43|533.43|537.51|533.51|537.17|533.17|27
1615323610000|2021-03-09 21:00:10|537.46|533.46|537.5|533.5|537.51|533.51|537.41|533.41|23
1615323620000|2021-03-09 21:00:20|537.51|533.51|537.37|533.37|537.51|533.51|537.24|533.24|30
1615323630000|2021-03-09 21:00:30|537.31|533.31|537.27|533.27|537.38|533.38|537.25|533.25|24
1615323640000|2021-03-09 21:00:40|537.36|533.36|537.25|533.25|537.37|533.37|537.22|533.22|18
1615323650000|2021-03-09 21:00:50|537.24|533.24|537.25|533.25|537.25|533.25|537.22|533.22|6
1615323660000|2021-03-09 21:01:00|537.23|533.23|537.25|533.25|537.25|533.25|537.2|533.2|14
1615323670000|2021-03-09 21:01:10|537.24|533.24|537.38|533.38|537.38|533.38|537.23|533.23|19
1615323680000|2021-03-09 21:01:20|537.37|533.37|537.48|533.48|537.51|533.51|537.35|533.35|28
1615323690000|2021-03-09 21:01:30|537.5|533.5|537.58|533.58|537.59|533.59|537.46|533.46|19
1615323700000|2021-03-09 21:01:40|537.59|533.59|537.56|533.56|537.59|533.59|537.49|533.49|11
1615323710000|2021-03-09 21:01:50|537.55|533.55|537.7|533.7|537.73|533.73|537.45|533.45|25
1615323720000|2021-03-09 21:02:00|537.71|533.71|537.73|533.73|537.77|533.77|537.67|533.67|14
1615323730000|2021-03-09 21:02:10|537.79|533.79|537.73|533.73|537.89|533.89|537.68|533.68|30
1615323740000|2021-03-09 21:02:20|537.74|533.74|537.62|533.62|537.75|533.75|537.53|533.53|31
1615323750000|2021-03-09 21:02:30|537.61|533.61|537.51|533.51|537.62|533.62|537.51|533.51|22
1615323760000|2021-03-09 21:02:40|537.52|533.52|537.46|533.46|537.52|533.52|537.42|533.42|20
1615323770000|2021-03-09 21:02:50|537.47|533.47|537.57|533.57|537.62|533.62|537.44|533.44|22
1615323780000|2021-03-09 21:03:00|537.56|533.56|537.48|533.48|537.57|533.57|537.45|533.45|16
1615323790000|2021-03-09 21:03:10|537.47|533.47|537.37|533.37|537.47|533.47|537.37|533.37|16
1615323800000|2021-03-09 21:03:20|537.38|533.38|537.24|533.24|537.39|533.39|537.22|533.22|29
1615323810000|2021-03-09 21:03:30|537.22|533.22|537.17|533.17|537.26|533.26|537.14|533.14|25
1615323820000|2021-03-09 21:03:40|537.1|533.1|537.11|533.11|537.14|533.14|537.1|533.1|17
1615323830000|2021-03-09 21:03:50|537.13|533.13|537.2|533.2|537.2|533.2|537.11|533.11|21
1615323840000|2021-03-09 21:04:00|537.21|533.21|537.29|533.29|537.4|533.4|537.21|533.21|24
1615323850000|2021-03-09 21:04:10|537.25|533.25|537.18|533.18|537.33|533.33|537.18|533.18|23
1615323860000|2021-03-09 21:04:20|537.2|533.2|537.28|533.28|537.28|533.28|537.18|533.18|13
1615323870000|2021-03-09 21:04:30|537.29|533.29|537.25|533.25|537.32|533.32|537.24|533.24|30
1615323880000|2021-03-09 21:04:40|537.27|533.27|537.2|533.2|537.27|533.27|537.18|533.18|16
1615323890000|2021-03-09 21:04:50|537.21|533.21|537.18|533.18|537.22|533.22|537.18|533.18|9
1615323900000|2021-03-09 21:05:00|537.19|533.19|537.17|533.17|537.19|533.19|537.14|533.14|14
1615323910000|2021-03-09 21:05:10|537.18|533.18|537.27|533.27|537.31|533.31|537.18|533.18|10
1615323920000|2021-03-09 21:05:20|537.26|533.26|537.42|533.42|537.46|533.46|537.23|533.23|16
1615323930000|2021-03-09 21:05:30|537.37|533.37|537.27|533.27|537.45|533.45|537.2|533.2|20
1615323940000|2021-03-09 21:05:40|537.23|533.23|537.25|533.25|537.4|533.4|537.2|533.2|23
1615323950000|2021-03-09 21:05:50|537.27|533.27|537.23|533.23|537.28|533.28|537.21|533.21|15
1615323960000|2021-03-09 21:06:00|537.24|533.24|537.19|533.19|537.31|533.31|537.18|533.18|24
1615323970000|2021-03-09 21:06:10|537.2|533.2|537.14|533.14|537.2|533.2|537.14|533.14|9
1615323980000|2021-03-09 21:06:20|537.15|533.15|537.25|533.25|537.26|533.26|537.15|533.15|16
1615323990000|2021-03-09 21:06:30|537.23|533.23|537.17|533.17|537.25|533.25|537.17|533.17|17
1615324000000|2021-03-09 21:06:40|537.18|533.18|537.16|533.16|537.18|533.18|537.16|533.16|7
1615324010000|2021-03-09 21:06:50|537.17|533.17|537.1|533.1|537.17|533.17|537.09|533.09|16
1615324020000|2021-03-09 21:07:00|537.05|533.05|537.01|533.01|537.12|533.12|536.88|532.88|29
1615324030000|2021-03-09 21:07:10|537.03|533.03|537.09|533.09|537.13|533.13|537.02|533.02|18
1615324040000|2021-03-09 21:07:20|537.13|533.13|537.1|533.1|537.14|533.14|537.08|533.08|20
1615324050000|2021-03-09 21:07:30|537.09|533.09|537.23|533.23|537.33|533.33|537.09|533.09|27
1615324060000|2021-03-09 21:07:40|537.24|533.24|537.19|533.19|537.25|533.25|537.18|533.18|14
1615324070000|2021-03-09 21:07:50|537.24|533.24|537.2|533.2|537.28|533.28|537.19|533.19|6
1615324080000|2021-03-09 21:08:00|537.19|533.19|537.17|533.17|537.19|533.19|537.15|533.15|14
1615324090000|2021-03-09 21:08:10|537.16|533.16|537.19|533.19|537.2|533.2|537.13|533.13|16
1615324100000|2021-03-09 21:08:20|537.18|533.18|537.28|533.28|537.33|533.33|537.18|533.18|18
1615324110000|2021-03-09 21:08:30|537.33|533.33|537.3|533.3|537.34|533.34|537.28|533.28|15
1615324120000|2021-03-09 21:08:40|537.29|533.29|537.12|533.12|537.3|533.3|537.07|533.07|29
1615324130000|2021-03-09 21:08:50|537.11|533.11|537.2|533.2|537.2|533.2|537.1|533.1|14
1615324140000|2021-03-09 21:09:00|537.21|533.21|537.05|533.05|537.21|533.21|537.03|533.03|20
1615324150000|2021-03-09 21:09:10|537.04|533.04|537.05|533.05|537.05|533.05|537.02|533.02|19
1615324160000|2021-03-09 21:09:20|537.04|533.04|537.18|533.18|537.19|533.19|537.04|533.04|14
1615324170000|2021-03-09 21:09:30|537.17|533.17|537.18|533.18|537.19|533.19|537.17|533.17|6
1615324180000|2021-03-09 21:09:40|537.17|533.17|537.13|533.13|537.18|533.18|537.11|533.11|21
1615324190000|2021-03-09 21:09:50|537.15|533.15|537.11|533.11|537.17|533.17|537.1|533.1|18
1615324200000|2021-03-09 21:10:00|537.12|533.12|537.1|533.1|537.13|533.13|537.05|533.05|26
1615324210000|2021-03-09 21:10:10|537.11|533.11|537.06|533.06|537.11|533.11|537.05|533.05|19
1615324220000|2021-03-09 21:10:20|537.09|533.09|537.11|533.11|537.11|533.11|537.05|533.05|25
1615324230000|2021-03-09 21:10:30|537.1|533.1|537.06|533.06|537.11|533.11|537.05|533.05|16
1615324240000|2021-03-09 21:10:40|537.07|533.07|537.06|533.06|537.09|533.09|537.06|533.06|8
1615324250000|2021-03-09 21:10:50|537.07|533.07|537.1|533.1|537.1|533.1|537.06|533.06|10
1615324260000|2021-03-09 21:11:00|537.09|533.09|537.19|533.19|537.23|533.23|537.09|533.09|12
1615324270000|2021-03-09 21:11:10|537.18|533.18|537.18|533.18|537.19|533.19|537.17|533.17|9
1615324280000|2021-03-09 21:11:20|537.17|533.17|537.11|533.11|537.19|533.19|537.11|533.11|13
1615324290000|2021-03-09 21:11:30|537.1|533.1|537.06|533.06|537.11|533.11|537.02|533.02|15
1615324300000|2021-03-09 21:11:40|537.05|533.05|537.06|533.06|537.07|533.07|537.04|533.04|9
1615324310000|2021-03-09 21:11:50|537.04|533.04|537.09|533.09|537.09|533.09|537.04|533.04|7
1615324320000|2021-03-09 21:12:00|537.1|533.1|537.05|533.05|537.11|533.11|537|533|31
1615324330000|2021-03-09 21:12:10|537.03|533.03|537.03|533.03|537.04|533.04|537.02|533.02|17
1615324340000|2021-03-09 21:12:20|537.04|533.04|537.05|533.05|537.05|533.05|537.02|533.02|13
1615324350000|2021-03-09 21:12:30|537.04|533.04|537.21|533.21|537.21|533.21|537.04|533.04|20
1615324360000|2021-03-09 21:12:40|537.22|533.22|537.25|533.25|537.27|533.27|537.2|533.2|22
1615324370000|2021-03-09 21:12:50|537.27|533.27|537.51|533.51|537.53|533.53|537.25|533.25|21
1615324380000|2021-03-09 21:13:00|537.52|533.52|537.63|533.63|537.69|533.69|537.48|533.48|21
1615324390000|2021-03-09 21:13:10|537.69|533.69|537.73|533.73|537.85|533.85|537.62|533.62|23
1615324400000|2021-03-09 21:13:20|537.65|533.65|537.67|533.67|537.77|533.77|537.63|533.63|14
1615324410000|2021-03-09 21:13:30|537.68|533.68|537.63|533.63|537.88|533.88|537.63|533.63|17
1615324420000|2021-03-09 21:13:40|537.64|533.64|538.05|534.05|538.06|534.06|537.64|533.64|23
1615324430000|2021-03-09 21:13:50|538.06|534.06|537.98|533.98|538.07|534.07|537.96|533.96|25
1615324440000|2021-03-09 21:14:00|537.99|533.99|537.88|533.88|538.05|534.05|537.88|533.88|28
1615324450000|2021-03-09 21:14:10|537.89|533.89|537.75|533.75|537.89|533.89|537.73|533.73|28
1615324460000|2021-03-09 21:14:20|537.73|533.73|537.74|533.74|537.76|533.76|537.68|533.68|23
1615324470000|2021-03-09 21:14:30|537.73|533.73|537.68|533.68|537.73|533.73|537.64|533.64|12
1615324480000|2021-03-09 21:14:40|537.67|533.67|537.59|533.59|537.68|533.68|537.54|533.54|22
1615324490000|2021-03-09 21:14:50|537.58|533.58|537.58|533.58|537.61|533.61|537.55|533.55|23
1615324500000|2021-03-09 21:15:00|537.56|533.56|537.56|533.56|537.67|533.67|537.56|533.56|20
1615324510000|2021-03-09 21:15:10|537.54|533.54|537.5|533.5|537.54|533.54|537.46|533.46|16
1615324520000|2021-03-09 21:15:20|537.51|533.51|537.48|533.48|537.53|533.53|537.48|533.48|8
1615324530000|2021-03-09 21:15:30|537.5|533.5|537.52|533.52|537.53|533.53|537.49|533.49|15
1615324540000|2021-03-09 21:15:40|537.54|533.54|537.68|533.68|537.7|533.7|537.54|533.54|26
1615324550000|2021-03-09 21:15:50|537.67|533.67|537.74|533.74|537.74|533.74|537.64|533.64|22
1615324560000|2021-03-09 21:16:00|537.76|533.76|537.91|533.91|537.91|533.91|537.74|533.74|23
1615324570000|2021-03-09 21:16:10|537.92|533.92|537.97|533.97|538.08|534.08|537.91|533.91|21
1615324580000|2021-03-09 21:16:20|538|534|537.95|533.95|538.05|534.05|537.87|533.87|24
1615324590000|2021-03-09 21:16:30|537.96|533.96|538.06|534.06|538.07|534.07|537.95|533.95|16
1615324600000|2021-03-09 21:16:40|538.12|534.12|538.07|534.07|538.17|534.17|538.05|534.05|12
1615324610000|2021-03-09 21:16:50|538.13|534.13|538.11|534.11|538.23|534.23|538.07|534.07|15
1615324620000|2021-03-09 21:17:00|538.12|534.12|538.06|534.06|538.12|534.12|538.03|534.03|18
1615324630000|2021-03-09 21:17:10|538.07|534.07|538.08|534.08|538.09|534.09|538.05|534.05|13
1615324640000|2021-03-09 21:17:20|538.09|534.09|538.1|534.1|538.1|534.1|538.07|534.07|10
1615324650000|2021-03-09 21:17:30|538.12|534.12|538.19|534.19|538.2|534.2|538.12|534.12|17
1615324660000|2021-03-09 21:17:40|538.16|534.16|538.22|534.22|538.23|534.23|538.16|534.16|11
1615324670000|2021-03-09 21:17:50|538.21|534.21|538.45|534.45|538.45|534.45|538.21|534.21|11
1615324680000|2021-03-09 21:18:00|538.46|534.46|539.16|535.16|539.22|535.22|538.46|534.46|29
1615324690000|2021-03-09 21:18:10|539.22|535.22|539.55|535.55|539.68|535.68|539.13|535.13|22
1615324700000|2021-03-09 21:18:20|539.59|535.59|540.4|536.4|540.42|536.42|539.57|535.57|28
1615324710000|2021-03-09 21:18:30|540.42|536.42|541.79|537.79|541.85|537.85|540.42|536.42|29
1615324720000|2021-03-09 21:18:40|541.84|537.84|541.9|537.9|542.07|538.07|541.8|537.8|32
1615324730000|2021-03-09 21:18:50|541.89|537.89|541.88|537.88|542.19|538.19|541.86|537.86|34
1615324740000|2021-03-09 21:19:00|541.87|537.87|541.79|537.79|541.92|537.92|541.69|537.69|28
1615324750000|2021-03-09 21:19:10|541.78|537.78|541.41|537.41|541.78|537.78|541.41|537.41|25
1615324760000|2021-03-09 21:19:20|541.4|537.4|540.7|536.7|541.4|537.4|540.7|536.7|34
1615324770000|2021-03-09 21:19:30|540.83|536.83|540.64|536.64|540.88|536.88|540.61|536.61|31
1615324780000|2021-03-09 21:19:40|540.61|536.61|540.42|536.42|540.61|536.61|540.33|536.33|24
1615324790000|2021-03-09 21:19:50|540.3|536.3|540.63|536.63|540.63|536.63|540.27|536.27|37
1615324800000|2021-03-09 21:20:00|540.57|536.57|540.46|536.46|540.64|536.64|540.39|536.39|30
1615324810000|2021-03-09 21:20:10|540.43|536.43|540.55|536.55|540.63|536.63|540.39|536.39|31
1615324820000|2021-03-09 21:20:20|540.63|536.63|540.66|536.66|540.66|536.66|540.54|536.54|15
1615324830000|2021-03-09 21:20:30|540.65|536.65|540.58|536.58|540.71|536.71|540.58|536.58|18
1615324840000|2021-03-09 21:20:40|540.69|536.69|540.81|536.81|540.94|536.94|540.69|536.69|25
1615324850000|2021-03-09 21:20:50|540.92|536.92|540.56|536.56|540.92|536.92|540.53|536.53|26
1615324860000|2021-03-09 21:21:00|540.58|536.58|540.85|536.85|540.87|536.87|540.55|536.55|31
1615324870000|2021-03-09 21:21:10|540.87|536.87|540.92|536.92|541.22|537.22|540.87|536.87|32
1615324880000|2021-03-09 21:21:20|540.88|536.88|540.66|536.66|541.14|537.14|540.57|536.57|31
1615324890000|2021-03-09 21:21:30|540.78|536.78|540.96|536.96|540.96|536.96|540.77|536.77|25
1615324900000|2021-03-09 21:21:40|541|537|540.89|536.89|541|537|540.86|536.86|21
1615324910000|2021-03-09 21:21:50|540.86|536.86|541.07|537.07|541.08|537.08|540.86|536.86|16
1615324920000|2021-03-09 21:22:00|541.06|537.06|540.72|536.72|541.06|537.06|540.71|536.71|26
1615324930000|2021-03-09 21:22:10|540.73|536.73|540.8|536.8|540.83|536.83|540.63|536.63|27
1615324940000|2021-03-09 21:22:20|540.78|536.78|540.77|536.77|540.8|536.8|540.75|536.75|15
1615324950000|2021-03-09 21:22:30|540.76|536.76|540.59|536.59|540.78|536.78|540.55|536.55|25
1615324960000|2021-03-09 21:22:40|540.6|536.6|540.78|536.78|540.9|536.9|540.55|536.55|27
1615324970000|2021-03-09 21:22:50|540.62|536.62|540.81|536.81|540.84|536.84|540.52|536.52|28
1615324980000|2021-03-09 21:23:00|540.82|536.82|541.12|537.12|541.12|537.12|540.82|536.82|22
1615324990000|2021-03-09 21:23:10|541.11|537.11|540.93|536.93|541.11|537.11|540.74|536.74|18
1615325000000|2021-03-09 21:23:20|540.9|536.9|541.11|537.11|541.11|537.11|540.87|536.87|26
1615325010000|2021-03-09 21:23:30|541.1|537.1|541.09|537.09|541.12|537.12|541.07|537.07|14
1615325020000|2021-03-09 21:23:40|541.13|537.13|541.3|537.3|541.31|537.31|541.04|537.04|23
1615325030000|2021-03-09 21:23:50|541.31|537.31|541.08|537.08|541.31|537.31|540.98|536.98|29
1615325040000|2021-03-09 21:24:00|541.24|537.24|540.82|536.82|541.24|537.24|540.82|536.82|35
1615325050000|2021-03-09 21:24:10|540.81|536.81|540.89|536.89|540.97|536.97|540.81|536.81|31
1615325060000|2021-03-09 21:24:20|540.88|536.88|541.16|537.16|541.23|537.23|540.87|536.87|21
1615325070000|2021-03-09 21:24:30|541.17|537.17|541.2|537.2|541.26|537.26|541.16|537.16|28
1615325080000|2021-03-09 21:24:40|541.22|537.22|541.25|537.25|541.25|537.25|541.11|537.11|31
1615325090000|2021-03-09 21:24:50|541.18|537.18|541.1|537.1|541.25|537.25|541.09|537.09|25
1615325100000|2021-03-09 21:25:00|541.09|537.09|541.04|537.04|541.13|537.13|541.03|537.03|16
1615325110000|2021-03-09 21:25:10|541.02|537.02|540.77|536.77|541.08|537.08|540.67|536.67|24
1615325120000|2021-03-09 21:25:20|540.66|536.66|540.8|536.8|540.81|536.81|540.64|536.64|24
1615325130000|2021-03-09 21:25:30|540.81|536.81|540.64|536.64|540.84|536.84|540.49|536.49|33
1615325140000|2021-03-09 21:25:40|540.53|536.53|540.38|536.38|540.64|536.64|540.38|536.38|25
1615325150000|2021-03-09 21:25:50|540.32|536.32|540.18|536.18|540.36|536.36|540.12|536.12|29
1615325160000|2021-03-09 21:26:00|540.19|536.19|540.37|536.37|540.37|536.37|540.03|536.03|35
1615325170000|2021-03-09 21:26:10|540.35|536.35|540.53|536.53|540.61|536.61|540.35|536.35|26
1615325180000|2021-03-09 21:26:20|540.54|536.54|540.37|536.37|540.55|536.55|540.26|536.26|23
1615325190000|2021-03-09 21:26:30|540.38|536.38|540.1|536.1|540.45|536.45|540.03|536.03|29
1615325200000|2021-03-09 21:26:40|540.09|536.09|540.14|536.14|540.15|536.15|540.09|536.09|17
1615325210000|2021-03-09 21:26:50|540.12|536.12|540.13|536.13|540.15|536.15|539.96|535.96|22
1615325220000|2021-03-09 21:27:00|540.11|536.11|540.17|536.17|540.27|536.27|540.04|536.04|25
1615325230000|2021-03-09 21:27:10|540.23|536.23|540.13|536.13|540.27|536.27|540|536|30
1615325240000|2021-03-09 21:27:20|540.14|536.14|540.23|536.23|540.24|536.24|540.11|536.11|30
1615325250000|2021-03-09 21:27:30|540.21|536.21|540.42|536.42|540.42|536.42|540.21|536.21|29
1615325260000|2021-03-09 21:27:40|540.37|536.37|540.64|536.64|540.64|536.64|540.37|536.37|34
1615325270000|2021-03-09 21:27:50|540.67|536.67|540.39|536.39|540.67|536.67|540.36|536.36|26
1615325280000|2021-03-09 21:28:00|540.38|536.38|540.13|536.13|540.38|536.38|540.09|536.09|31
1615325290000|2021-03-09 21:28:10|540.14|536.14|540.03|536.03|540.25|536.25|539.98|535.98|30
1615325300000|2021-03-09 21:28:20|540.01|536.01|539.87|535.87|540.03|536.03|539.84|535.84|25
1615325310000|2021-03-09 21:28:30|539.88|535.88|540.08|536.08|540.16|536.16|539.87|535.87|34
1615325320000|2021-03-09 21:28:40|539.97|535.97|539.91|535.91|540.17|536.17|539.91|535.91|29
1615325330000|2021-03-09 21:28:50|540.09|536.09|540.17|536.17|540.17|536.17|539.91|535.91|32
1615325340000|2021-03-09 21:29:00|540.1|536.1|540.03|536.03|540.1|536.1|539.95|535.95|22
1615325350000|2021-03-09 21:29:10|539.98|535.98|539.97|535.97|540.01|536.01|539.94|535.94|22
1615325360000|2021-03-09 21:29:20|539.98|535.98|540.03|536.03|540.04|536.04|539.91|535.91|28
1615325370000|2021-03-09 21:29:30|539.93|535.93|539.76|535.76|540.03|536.03|539.63|535.63|30
1615325380000|2021-03-09 21:29:40|539.7|535.7|539.79|535.79|539.81|535.81|539.65|535.65|15
1615325390000|2021-03-09 21:29:50|539.81|535.81|539.72|535.72|539.81|535.81|539.62|535.62|22
1615325400000|2021-03-09 21:30:00|539.7|535.7|539.38|535.38|539.72|535.72|539.38|535.38|23
1615325410000|2021-03-09 21:30:10|539.41|535.41|539.56|535.56|539.6|535.6|539.38|535.38|28
1615325420000|2021-03-09 21:30:20|539.57|535.57|539.51|535.51|539.59|535.59|539.43|535.43|24
1615325430000|2021-03-09 21:30:30|539.5|535.5|538.8|534.8|539.52|535.52|538.8|534.8|26
1615325440000|2021-03-09 21:30:40|538.78|534.78|538.7|534.7|538.78|534.78|538.69|534.69|22
1615325450000|2021-03-09 21:30:50|538.69|534.69|538.76|534.76|538.76|534.76|538.67|534.67|20
1615325460000|2021-03-09 21:31:00|538.79|534.79|538.75|534.75|538.89|534.89|538.72|534.72|19
1615325470000|2021-03-09 21:31:10|538.74|534.74|538.47|534.47|538.74|534.74|538.46|534.46|21
1615325480000|2021-03-09 21:31:20|538.45|534.45|538.25|534.25|538.45|534.45|538.25|534.25|13
1615325490000|2021-03-09 21:31:30|538.26|534.26|538.1|534.1|538.31|534.31|538.03|534.03|24
1615325500000|2021-03-09 21:31:40|538.11|534.11|537.95|533.95|538.18|534.18|537.92|533.92|27
1615325510000|2021-03-09 21:31:50|537.93|533.93|537.69|533.69|537.95|533.95|537.68|533.68|18
1615325520000|2021-03-09 21:32:00|537.7|533.7|537.61|533.61|537.71|533.71|537.55|533.55|21
1615325530000|2021-03-09 21:32:10|537.6|533.6|537.9|533.9|537.9|533.9|537.6|533.6|15
1615325540000|2021-03-09 21:32:20|537.89|533.89|537.93|533.93|538.01|534.01|537.83|533.83|25
1615325550000|2021-03-09 21:32:30|537.95|533.95|537.82|533.82|537.95|533.95|537.72|533.72|32
1615325560000|2021-03-09 21:32:40|537.79|533.79|537.91|533.91|537.92|533.92|537.79|533.79|26
1615325570000|2021-03-09 21:32:50|537.93|533.93|537.61|533.61|537.93|533.93|537.51|533.51|30
1615325580000|2021-03-09 21:33:00|537.62|533.62|537.29|533.29|537.62|533.62|537.24|533.24|23
1615325590000|2021-03-09 21:33:10|537.28|533.28|537.42|533.42|537.43|533.43|537.25|533.25|29
1615325600000|2021-03-09 21:33:20|537.32|533.32|537.31|533.31|537.47|533.47|537.3|533.3|21
1615325610000|2021-03-09 21:33:30|537.29|533.29|537.19|533.19|537.29|533.29|537.14|533.14|14
1615325620000|2021-03-09 21:33:40|537.23|533.23|537.25|533.25|537.3|533.3|537.22|533.22|18
1615325630000|2021-03-09 21:33:50|537.26|533.26|537.1|533.1|537.26|533.26|537.02|533.02|20
1615325640000|2021-03-09 21:34:00|537.08|533.08|537.21|533.21|537.22|533.22|537.07|533.07|26
1615325650000|2021-03-09 21:34:10|537.19|533.19|537.37|533.37|537.42|533.42|537.19|533.19|25
1615325660000|2021-03-09 21:34:20|537.36|533.36|537.4|533.4|537.45|533.45|537.32|533.32|25
1615325670000|2021-03-09 21:34:30|537.41|533.41|537.35|533.35|537.41|533.41|537.18|533.18|23
1615325680000|2021-03-09 21:34:40|537.36|533.36|537.35|533.35|537.37|533.37|537.34|533.34|8
1615325690000|2021-03-09 21:34:50|537.37|533.37|537.37|533.37|537.38|533.38|537.33|533.33|15
1615325700000|2021-03-09 21:35:00|537.35|533.35|537.32|533.32|537.37|533.37|537.31|533.31|12
1615325710000|2021-03-09 21:35:10|537.31|533.31|537.36|533.36|537.36|533.36|537.31|533.31|9
1615325720000|2021-03-09 21:35:20|537.37|533.37|537.76|533.76|537.76|533.76|537.35|533.35|28
1615325730000|2021-03-09 21:35:30|537.74|533.74|537.6|533.6|537.78|533.78|537.58|533.58|28
1615325740000|2021-03-09 21:35:40|537.64|533.64|537.72|533.72|537.78|533.78|537.64|533.64|29
1615325750000|2021-03-09 21:35:50|537.7|533.7|538.11|534.11|538.11|534.11|537.7|533.7|19
1615325760000|2021-03-09 21:36:00|538.08|534.08|538.15|534.15|538.16|534.16|538.07|534.07|18
1615325770000|2021-03-09 21:36:10|538.16|534.16|538.28|534.28|538.38|534.38|538.16|534.16|21
1615325780000|2021-03-09 21:36:20|538.42|534.42|538.99|534.99|538.99|534.99|538.42|534.42|33
1615325790000|2021-03-09 21:36:30|538.83|534.83|538.79|534.79|539.1|535.1|538.74|534.74|36
1615325800000|2021-03-09 21:36:40|538.75|534.75|538.86|534.86|538.95|534.95|538.56|534.56|34
1615325810000|2021-03-09 21:36:50|538.85|534.85|538.55|534.55|538.93|534.93|538.51|534.51|31
1615325820000|2021-03-09 21:37:00|538.41|534.41|538.55|534.55|538.64|534.64|538.3|534.3|32
1615325830000|2021-03-09 21:37:10|538.56|534.56|538.7|534.7|538.7|534.7|538.45|534.45|28
1615325840000|2021-03-09 21:37:20|538.69|534.69|539.07|535.07|539.22|535.22|538.61|534.61|33
1615325850000|2021-03-09 21:37:30|539.23|535.23|539.49|535.49|539.59|535.59|539.16|535.16|35
1615325860000|2021-03-09 21:37:40|539.35|535.35|539.55|535.55|539.56|535.56|539.35|535.35|19
1615325870000|2021-03-09 21:37:50|539.53|535.53|539.74|535.74|539.77|535.77|539.51|535.51|27
1615325880000|2021-03-09 21:38:00|539.8|535.8|539.87|535.87|539.89|535.89|539.73|535.73|28
1615325890000|2021-03-09 21:38:10|539.86|535.86|539.88|535.88|539.94|535.94|539.83|535.83|21
1615325900000|2021-03-09 21:38:20|539.86|535.86|539.88|535.88|539.92|535.92|539.86|535.86|22
1615325910000|2021-03-09 21:38:30|539.87|535.87|540.03|536.03|540.04|536.04|539.87|535.87|23
1615325920000|2021-03-09 21:38:40|540.02|536.02|540.13|536.13|540.15|536.15|539.96|535.96|26
1615325930000|2021-03-09 21:38:50|540.14|536.14|539.97|535.97|540.14|536.14|539.93|535.93|26
1615325940000|2021-03-09 21:39:00|539.93|535.93|539.99|535.99|539.99|535.99|539.81|535.81|27
1615325950000|2021-03-09 21:39:10|540|536|540.04|536.04|540.16|536.16|539.99|535.99|28
1615325960000|2021-03-09 21:39:20|540.06|536.06|540.07|536.07|540.09|536.09|539.99|535.99|25
1615325970000|2021-03-09 21:39:30|540.06|536.06|540.04|536.04|540.18|536.18|540.02|536.02|29
1615325980000|2021-03-09 21:39:40|540.03|536.03|539.93|535.93|540.07|536.07|539.92|535.92|21
1615325990000|2021-03-09 21:39:50|539.94|535.94|539.89|535.89|539.94|535.94|539.87|535.87|18
1615326000000|2021-03-09 21:40:00|539.86|535.86|539.94|535.94|540.01|536.01|539.86|535.86|26
1615326010000|2021-03-09 21:40:10|539.96|535.96|539.95|535.95|540.03|536.03|539.89|535.89|24
1615326020000|2021-03-09 21:40:20|539.96|535.96|539.89|535.89|539.97|535.97|539.89|535.89|17
1615326030000|2021-03-09 21:40:30|539.9|535.9|539.9|535.9|539.92|535.92|539.89|535.89|12
1615326040000|2021-03-09 21:40:40|539.88|535.88|539.91|535.91|539.92|535.92|539.81|535.81|21
1615326050000|2021-03-09 21:40:50|539.93|535.93|539.88|535.88|539.93|535.93|539.83|535.83|13
1615326060000|2021-03-09 21:41:00|539.85|535.85|539.34|535.34|539.85|535.85|539.22|535.22|34
1615326070000|2021-03-09 21:41:10|539.32|535.32|539.27|535.27|539.4|535.4|539.19|535.19|24
1615326080000|2021-03-09 21:41:20|539.26|535.26|539.42|535.42|539.46|535.46|539.2|535.2|27
1615326090000|2021-03-09 21:41:30|539.44|535.44|539.27|535.27|539.46|535.46|539.24|535.24|25
1615326100000|2021-03-09 21:41:40|539.28|535.28|539.28|535.28|539.32|535.32|539.24|535.24|29
1615326110000|2021-03-09 21:41:50|539.3|535.3|539.29|535.29|539.39|535.39|539.2|535.2|26
1615326120000|2021-03-09 21:42:00|539.33|535.33|539.3|535.3|539.34|535.34|539.24|535.24|21
1615326130000|2021-03-09 21:42:10|539.31|535.31|539.45|535.45|539.5|535.5|539.3|535.3|28
1615326140000|2021-03-09 21:42:20|539.44|535.44|539.53|535.53|539.61|535.61|539.43|535.43|23
1615326150000|2021-03-09 21:42:30|539.54|535.54|539.68|535.68|539.96|535.96|539.53|535.53|24
1615326160000|2021-03-09 21:42:40|539.6|535.6|539.75|535.75|539.99|535.99|539.59|535.59|27
1615326170000|2021-03-09 21:42:50|539.74|535.74|539.68|535.68|539.8|535.8|539.46|535.46|33
1615326180000|2021-03-09 21:43:00|539.76|535.76|539.75|535.75|539.83|535.83|539.59|535.59|24
1615326190000|2021-03-09 21:43:10|539.63|535.63|540.17|536.17|540.17|536.17|539.6|535.6|22
1615326200000|2021-03-09 21:43:20|540.16|536.16|540.14|536.14|540.2|536.2|540.14|536.14|6
1615326210000|2021-03-09 21:43:30|540.16|536.16|540.34|536.34|540.34|536.34|540.16|536.16|30
1615326220000|2021-03-09 21:43:40|540.37|536.37|540.35|536.35|540.37|536.37|540.19|536.19|30
1615326230000|2021-03-09 21:43:50|540.37|536.37|540.23|536.23|540.37|536.37|540.18|536.18|26
1615326240000|2021-03-09 21:44:00|540.17|536.17|540.11|536.11|540.2|536.2|539.85|535.85|32
1615326250000|2021-03-09 21:44:10|540.09|536.09|540.13|536.13|540.22|536.22|540.05|536.05|29
1615326260000|2021-03-09 21:44:20|540.08|536.08|540.15|536.15|540.17|536.17|540.08|536.08|21
1615326270000|2021-03-09 21:44:30|540.12|536.12|540.14|536.14|540.17|536.17|540.12|536.12|18
1615326280000|2021-03-09 21:44:40|540.13|536.13|540.11|536.11|540.14|536.14|540.09|536.09|16
1615326290000|2021-03-09 21:44:50|540.1|536.1|540.13|536.13|540.15|536.15|540.1|536.1|19
1615326300000|2021-03-09 21:45:00|540.14|536.14|540.05|536.05|540.59|536.59|540.05|536.05|30
1615326310000|2021-03-09 21:45:10|540.24|536.24|540.38|536.38|540.38|536.38|540|536|31
1615326320000|2021-03-09 21:45:20|540.37|536.37|540.84|536.84|540.85|536.85|540.35|536.35|23
1615326330000|2021-03-09 21:45:30|540.88|536.88|540.79|536.79|540.9|536.9|540.66|536.66|31
1615326340000|2021-03-09 21:45:40|540.77|536.77|540.81|536.81|540.81|536.81|540.41|536.41|35
1615326350000|2021-03-09 21:45:50|540.82|536.82|540.82|536.82|540.89|536.89|540.58|536.58|23
1615326360000|2021-03-09 21:46:00|540.69|536.69|540.83|536.83|540.85|536.85|540.69|536.69|26
1615326370000|2021-03-09 21:46:10|540.79|536.79|540.78|536.78|540.84|536.84|540.51|536.51|29
1615326380000|2021-03-09 21:46:20|540.81|536.81|540.69|536.69|540.83|536.83|540.69|536.69|11
1615326390000|2021-03-09 21:46:30|540.68|536.68|540.71|536.71|540.84|536.84|540.68|536.68|30
1615326400000|2021-03-09 21:46:40|540.7|536.7|540.81|536.81|540.83|536.83|540.64|536.64|28
1615326410000|2021-03-09 21:46:50|540.82|536.82|540.71|536.71|540.88|536.88|540.63|536.63|32
1615326420000|2021-03-09 21:47:00|540.79|536.79|540.82|536.82|540.82|536.82|540.7|536.7|26
1615326430000|2021-03-09 21:47:10|540.83|536.83|540.74|536.74|540.84|536.84|540.67|536.67|28
1615326440000|2021-03-09 21:47:20|540.76|536.76|540.99|536.99|540.99|536.99|540.76|536.76|29
1615326450000|2021-03-09 21:47:30|541.01|537.01|540.82|536.82|541.07|537.07|540.73|536.73|27
1615326460000|2021-03-09 21:47:40|540.93|536.93|541.03|537.03|541.08|537.08|540.81|536.81|26
1615326470000|2021-03-09 21:47:50|541.04|537.04|541.06|537.06|541.13|537.13|541.02|537.02|18
1615326480000|2021-03-09 21:48:00|541.07|537.07|541.09|537.09|541.13|537.13|540.78|536.78|32
1615326490000|2021-03-09 21:48:10|541.1|537.1|540.88|536.88|541.12|537.12|540.78|536.78|27
1615326500000|2021-03-09 21:48:20|541.01|537.01|541.29|537.29|541.34|537.34|540.87|536.87|33
1615326510000|2021-03-09 21:48:30|541.26|537.26|541.15|537.15|541.32|537.32|541.15|537.15|26
1615326520000|2021-03-09 21:48:40|541.14|537.14|541.24|537.24|541.31|537.31|541.02|537.02|23
1615326530000|2021-03-09 21:48:50|541.15|537.15|541.1|537.1|541.25|537.25|541.03|537.03|33
1615326540000|2021-03-09 21:49:00|541.14|537.14|541.27|537.27|541.27|537.27|540.94|536.94|28
1615326550000|2021-03-09 21:49:10|541.18|537.18|541.13|537.13|541.2|537.2|540.99|536.99|30
1615326560000|2021-03-09 21:49:20|541.14|537.14|541.3|537.3|541.33|537.33|541.14|537.14|29
1615326570000|2021-03-09 21:49:30|541.32|537.32|541.37|537.37|541.4|537.4|541.31|537.31|17
1615326580000|2021-03-09 21:49:40|541.36|537.36|541.37|537.37|541.44|537.44|541.22|537.22|26
1615326590000|2021-03-09 21:49:50|541.26|537.26|541.42|537.42|541.55|537.55|541.26|537.26|28
1615326600000|2021-03-09 21:50:00|541.53|537.53|541.56|537.56|541.59|537.59|541.23|537.23|28
1615326610000|2021-03-09 21:50:10|541.57|537.57|541.44|537.44|541.6|537.6|541.43|537.43|23
1615326620000|2021-03-09 21:50:20|541.55|537.55|541.53|537.53|541.61|537.61|541.29|537.29|33
1615326630000|2021-03-09 21:50:30|541.4|537.4|541.31|537.31|541.45|537.45|541.19|537.19|39
1615326640000|2021-03-09 21:50:40|541.32|537.32|541.35|537.35|541.43|537.43|541.31|537.31|25
1615326650000|2021-03-09 21:50:50|541.36|537.36|541.34|537.34|541.37|537.37|541.18|537.18|23
1615326660000|2021-03-09 21:51:00|541.35|537.35|541.21|537.21|541.38|537.38|541.09|537.09|23
1615326670000|2021-03-09 21:51:10|541.2|537.2|541.36|537.36|541.36|537.36|541.11|537.11|27
1615326680000|2021-03-09 21:51:20|541.38|537.38|541.28|537.28|541.47|537.47|541.19|537.19|26
1615326690000|2021-03-09 21:51:30|541.27|537.27|541.3|537.3|541.43|537.43|541.01|537.01|31
1615326700000|2021-03-09 21:51:40|541.29|537.29|540.96|536.96|541.3|537.3|540.96|536.96|21
1615326710000|2021-03-09 21:51:50|541.17|537.17|541.35|537.35|541.35|537.35|541.17|537.17|16
1615326720000|2021-03-09 21:52:00|541.37|537.37|541.37|537.37|541.41|537.41|540.97|536.97|23
1615326730000|2021-03-09 21:52:10|541.39|537.39|541.51|537.51|541.51|537.51|541.16|537.16|32
1615326740000|2021-03-09 21:52:20|541.4|537.4|541.34|537.34|541.5|537.5|541.27|537.27|28
1615326750000|2021-03-09 21:52:30|541.41|537.41|541.39|537.39|541.48|537.48|541.27|537.27|32
1615326760000|2021-03-09 21:52:40|541.38|537.38|541.6|537.6|541.63|537.63|541.38|537.38|18
1615326770000|2021-03-09 21:52:50|541.63|537.63|541.46|537.46|541.63|537.63|541.31|537.31|37
1615326780000|2021-03-09 21:53:00|541.53|537.53|541.49|537.49|541.58|537.58|541.48|537.48|25
1615326790000|2021-03-09 21:53:10|541.52|537.52|541.53|537.53|541.54|537.54|541.46|537.46|21
1615326800000|2021-03-09 21:53:20|541.54|537.54|541.55|537.55|541.58|537.58|541.53|537.53|12
1615326810000|2021-03-09 21:53:30|541.57|537.57|541.53|537.53|541.57|537.57|541.52|537.52|12
1615326820000|2021-03-09 21:53:40|541.52|537.52|541.56|537.56|541.58|537.58|541.52|537.52|8
1615326830000|2021-03-09 21:53:50|541.57|537.57|541.58|537.58|541.6|537.6|541.51|537.51|9
1615326840000|2021-03-09 21:54:00|541.59|537.59|541.58|537.58|541.62|537.62|541.51|537.51|24
1615326850000|2021-03-09 21:54:10|541.59|537.59|541.6|537.6|541.6|537.6|541.58|537.58|6
1615326860000|2021-03-09 21:54:20|541.59|537.59|541.4|537.4|541.6|537.6|541.23|537.23|19
1615326870000|2021-03-09 21:54:30|541.42|537.42|541.38|537.38|541.42|537.42|541.36|537.36|17
1615326880000|2021-03-09 21:54:40|541.4|537.4|541.59|537.59|541.6|537.6|541.4|537.4|22
1615326890000|2021-03-09 21:54:50|541.61|537.61|541.56|537.56|541.67|537.67|541.4|537.4|23
1615326900000|2021-03-09 21:55:00|541.5|537.5|541.65|537.65|541.66|537.66|541.5|537.5|21
1615326910000|2021-03-09 21:55:10|541.66|537.66|541.56|537.56|541.7|537.7|541.51|537.51|16
1615326920000|2021-03-09 21:55:20|541.55|537.55|541.6|537.6|541.63|537.63|541.55|537.55|24
1615326930000|2021-03-09 21:55:30|541.63|537.63|541.56|537.56|541.64|537.64|541.53|537.53|22
1615326940000|2021-03-09 21:55:40|541.54|537.54|541.6|537.6|541.62|537.62|541.54|537.54|16
1615326950000|2021-03-09 21:55:50|541.66|537.66|541.64|537.64|541.66|537.66|541.59|537.59|17
1615326960000|2021-03-09 21:56:00|541.65|537.65|541.33|537.33|541.65|537.65|541.33|537.33|24
1615326970000|2021-03-09 21:56:10|541.32|537.32|541.41|537.41|541.43|537.43|541.32|537.32|18
1615326980000|2021-03-09 21:56:20|541.42|537.42|541.14|537.14|541.43|537.43|541.14|537.14|24
1615326990000|2021-03-09 21:56:30|541.15|537.15|541.22|537.22|541.25|537.25|541.13|537.13|18
1615327000000|2021-03-09 21:56:40|541.21|537.21|541.31|537.31|541.32|537.32|541.19|537.19|17
1615327010000|2021-03-09 21:56:50|541.27|537.27|541.57|537.57|541.6|537.6|541.22|537.22|32
1615327020000|2021-03-09 21:57:00|541.59|537.59|541.51|537.51|541.59|537.59|541.45|537.45|17
1615327030000|2021-03-09 21:57:10|541.52|537.52|541.6|537.6|541.78|537.78|541.48|537.48|25
1615327040000|2021-03-09 21:57:20|541.62|537.62|542.01|538.01|542.14|538.14|541.62|537.62|34
1615327050000|2021-03-09 21:57:30|542.02|538.02|542.13|538.13|542.35|538.35|541.89|537.89|24
1615327060000|2021-03-09 21:57:40|542.18|538.18|542.37|538.37|542.38|538.38|542.18|538.18|14
1615327070000|2021-03-09 21:57:50|542.38|538.38|542.2|538.2|542.41|538.41|542.17|538.17|29
1615327080000|2021-03-09 21:58:00|542.38|538.38|541.85|537.85|542.47|538.47|541.82|537.82|35
1615327090000|2021-03-09 21:58:10|541.87|537.87|542.07|538.07|542.19|538.19|541.84|537.84|29
1615327100000|2021-03-09 21:58:20|542.08|538.08|542.4|538.4|542.4|538.4|542.07|538.07|20
1615327110000|2021-03-09 21:58:30|542.35|538.35|542.16|538.16|542.53|538.53|542.16|538.16|19
1615327120000|2021-03-09 21:58:40|542.17|538.17|542.58|538.58|542.59|538.59|542.16|538.16|21
1615327130000|2021-03-09 21:58:50|542.56|538.56|542.47|538.47|542.56|538.56|542.46|538.46|22
1615327140000|2021-03-09 21:59:00|542.48|538.48|542.45|538.45|542.49|538.49|542.23|538.23|20
1615327150000|2021-03-09 21:59:10|542.4|538.4|542.42|538.42|542.43|538.43|542.4|538.4|19
1615327160000|2021-03-09 21:59:20|542.43|538.43|542.42|538.42|542.43|538.43|542.34|538.34|14
1615327170000|2021-03-09 21:59:30|542.44|538.44|542.5|538.5|542.51|538.51|542.3|538.3|31
1615327180000|2021-03-09 21:59:40|542.37|538.37|542.52|538.52|542.54|538.54|542.36|538.36|27
1615327190000|2021-03-09 21:59:50|542.43|538.43|542.47|538.47|542.61|538.61|542.39|538.39|24
1615327200000|2021-03-09 22:00:00|542.59|538.59|542.35|538.35|542.6|538.6|542.34|538.34|26
1615327210000|2021-03-09 22:00:10|542.36|538.36|542.41|538.41|542.41|538.41|542.36|538.36|12
1615327220000|2021-03-09 22:00:20|542.45|538.45|542.75|538.75|542.75|538.75|542.36|538.36|31
1615327230000|2021-03-09 22:00:30|542.64|538.64|542.88|538.88|542.88|538.88|542.64|538.64|17
1615327240000|2021-03-09 22:00:40|542.9|538.9|542.98|538.98|542.98|538.98|542.87|538.87|9
1615327250000|2021-03-09 22:00:50|543.01|539.01|543.01|539.01|543.01|539.01|542.97|538.97|8
1615327260000|2021-03-09 22:01:00|543.02|539.02|542.95|538.95|543.03|539.03|542.79|538.79|22
1615327270000|2021-03-09 22:01:10|542.96|538.96|542.97|538.97|542.98|538.98|542.96|538.96|14
1615327280000|2021-03-09 22:01:20|542.98|538.98|543.23|539.23|543.26|539.26|542.98|538.98|22
1615327290000|2021-03-09 22:01:30|543.24|539.24|543.45|539.45|543.45|539.45|543.24|539.24|12
1615327300000|2021-03-09 22:01:40|543.48|539.48|543.58|539.58|543.58|539.58|543.44|539.44|3
1615327310000|2021-03-09 22:01:50|543.54|539.54|543.72|539.72|543.73|539.73|543.54|539.54|8
1615327320000|2021-03-09 22:02:00|543.64|539.64|543.32|539.32|543.73|539.73|543.31|539.31|25
1615327330000|2021-03-09 22:02:10|543.35|539.35|543.29|539.29|543.35|539.35|543.29|539.29|18
1615327340000|2021-03-09 22:02:20|543.3|539.3|543.2|539.2|543.3|539.3|543.15|539.15|26
1615327350000|2021-03-09 22:02:30|543.22|539.22|543.28|539.28|543.38|539.38|543.22|539.22|20
1615327360000|2021-03-09 22:02:40|543.29|539.29|543.59|539.59|543.61|539.61|543.29|539.29|27
1615327370000|2021-03-09 22:02:50|543.6|539.6|543.48|539.48|543.6|539.6|543.48|539.48|12
1615327380000|2021-03-09 22:03:00|543.51|539.51|543.4|539.4|543.51|539.51|543.27|539.27|18
1615327390000|2021-03-09 22:03:10|543.37|539.37|543.3|539.3|543.37|539.37|543.29|539.29|26
1615327400000|2021-03-09 22:03:20|543.28|539.28|542.88|538.88|543.32|539.32|542.86|538.86|34
1615327410000|2021-03-09 22:03:30|542.87|538.87|542.75|538.75|542.9|538.9|542.72|538.72|19
1615327420000|2021-03-09 22:03:40|542.76|538.76|542.74|538.74|542.77|538.77|542.72|538.72|19
1615327430000|2021-03-09 22:03:50|542.73|538.73|542.51|538.51|542.76|538.76|542.51|538.51|25
1615327440000|2021-03-09 22:04:00|542.47|538.47|542.37|538.37|542.52|538.52|542.36|538.36|14
1615327450000|2021-03-09 22:04:10|542.38|538.38|542.53|538.53|542.54|538.54|542.38|538.38|10
1615327460000|2021-03-09 22:04:20|542.52|538.52|542.36|538.36|542.52|538.52|542.35|538.35|6
1615327470000|2021-03-09 22:04:30|542.34|538.34|542.37|538.37|542.38|538.38|542.29|538.29|13
1615327480000|2021-03-09 22:04:40|542.38|538.38|542.27|538.27|542.4|538.4|542.25|538.25|13
1615327490000|2021-03-09 22:04:50|542.28|538.28|542.3|538.3|542.42|538.42|542.28|538.28|16
1615327500000|2021-03-09 22:05:00|542.28|538.28|542.5|538.5|542.52|538.52|542.28|538.28|21
1615327510000|2021-03-09 22:05:10|542.48|538.48|542.95|538.95|542.95|538.95|542.48|538.48|20
1615327520000|2021-03-09 22:05:20|542.96|538.96|542.82|538.82|543.03|539.03|542.78|538.78|22
1615327530000|2021-03-09 22:05:30|542.83|538.83|542.81|538.81|542.83|538.83|542.78|538.78|19
1615327540000|2021-03-09 22:05:40|542.82|538.82|542.93|538.93|542.95|538.95|542.82|538.82|25
1615327550000|2021-03-09 22:05:50|542.94|538.94|543.1|539.1|543.1|539.1|542.92|538.92|15
1615327560000|2021-03-09 22:06:00|543.08|539.08|542.93|538.93|543.12|539.12|542.87|538.87|26
1615327570000|2021-03-09 22:06:10|542.9|538.9|542.74|538.74|542.92|538.92|542.72|538.72|26
1615327580000|2021-03-09 22:06:20|542.71|538.71|542.82|538.82|542.82|538.82|542.62|538.62|25
1615327590000|2021-03-09 22:06:30|542.83|538.83|542.89|538.89|542.9|538.9|542.83|538.83|18
1615327600000|2021-03-09 22:06:40|542.9|538.9|543.01|539.01|543.01|539.01|542.85|538.85|24
1615327610000|2021-03-09 22:06:50|543|539|543.02|539.02|543.04|539.04|542.99|538.99|17
1615327620000|2021-03-09 22:07:00|543|539|542.97|538.97|543.03|539.03|542.88|538.88|17
1615327630000|2021-03-09 22:07:10|542.91|538.91|543.6|539.6|543.6|539.6|542.91|538.91|33
1615327640000|2021-03-09 22:07:20|543.66|539.66|544|540|544.15|540.15|543.59|539.59|29
1615327650000|2021-03-09 22:07:30|544.08|540.08|543.92|539.92|544.1|540.1|543.88|539.88|24
1615327660000|2021-03-09 22:07:40|543.91|539.91|544.11|540.11|544.11|540.11|543.89|539.89|22
1615327670000|2021-03-09 22:07:50|544.1|540.1|544.08|540.08|544.13|540.13|544.04|540.04|25
1615327680000|2021-03-09 22:08:00|544.09|540.09|544.01|540.01|544.11|540.11|543.97|539.97|25
1615327690000|2021-03-09 22:08:10|543.99|539.99|543.9|539.9|544.01|540.01|543.82|539.82|21
1615327700000|2021-03-09 22:08:20|543.89|539.89|543.85|539.85|543.95|539.95|543.85|539.85|15
1615327710000|2021-03-09 22:08:30|543.86|539.86|543.88|539.88|543.88|539.88|543.85|539.85|7
1615327720000|2021-03-09 22:08:40|543.89|539.89|543.92|539.92|543.92|539.92|543.89|539.89|8
1615327730000|2021-03-09 22:08:50|543.91|539.91|543.93|539.93|543.93|539.93|543.9|539.9|11
1615327740000|2021-03-09 22:09:00|543.92|539.92|543.87|539.87|543.92|539.92|543.66|539.66|15
1615327750000|2021-03-09 22:09:10|543.84|539.84|543.77|539.77|543.85|539.85|543.74|539.74|27
1615327760000|2021-03-09 22:09:20|543.76|539.76|543.66|539.66|543.76|539.76|543.58|539.58|22
1615327770000|2021-03-09 22:09:30|543.72|539.72|543.68|539.68|543.79|539.79|543.66|539.66|20
1615327780000|2021-03-09 22:09:40|543.67|539.67|543.66|539.66|543.71|539.71|543.63|539.63|13
1615327790000|2021-03-09 22:09:50|543.65|539.65|543.65|539.65|543.68|539.68|543.65|539.65|7
1615327800000|2021-03-09 22:10:00|543.64|539.64|543.75|539.75|543.75|539.75|543.64|539.64|11
1615327810000|2021-03-09 22:10:10|543.76|539.76|543.84|539.84|543.84|539.84|543.75|539.75|16
1615327820000|2021-03-09 22:10:20|543.85|539.85|543.79|539.79|543.88|539.88|543.73|539.73|25
1615327830000|2021-03-09 22:10:30|543.81|539.81|543.82|539.82|543.86|539.86|543.81|539.81|16
1615327840000|2021-03-09 22:10:40|543.81|539.81|543.81|539.81|543.87|539.87|543.76|539.76|16
1615327850000|2021-03-09 22:10:50|543.83|539.83|543.8|539.8|543.85|539.85|543.76|539.76|22
1615327860000|2021-03-09 22:11:00|543.79|539.79|543.48|539.48|543.79|539.79|543.48|539.48|20
1615327870000|2021-03-09 22:11:10|543.47|539.47|543.49|539.49|543.56|539.56|543.45|539.45|24
1615327880000|2021-03-09 22:11:20|543.55|539.55|543.47|539.47|543.55|539.55|543.46|539.46|21
1615327890000|2021-03-09 22:11:30|543.46|539.46|543.45|539.45|543.52|539.52|543.41|539.41|9
1615327900000|2021-03-09 22:11:40|543.46|539.46|543.68|539.68|543.68|539.68|543.46|539.46|17
1615327910000|2021-03-09 22:11:50|543.65|539.65|543.8|539.8|543.82|539.82|543.65|539.65|21
1615327920000|2021-03-09 22:12:00|543.84|539.84|543.82|539.82|543.89|539.89|543.82|539.82|23
1615327930000|2021-03-09 22:12:10|543.84|539.84|543.96|539.96|543.96|539.96|543.76|539.76|28
1615327940000|2021-03-09 22:12:20|543.97|539.97|544|540|544|540|543.97|539.97|6
1615327950000|2021-03-09 22:12:30|543.99|539.99|543.96|539.96|543.99|539.99|543.91|539.91|16
1615327960000|2021-03-09 22:12:40|543.82|539.82|543.83|539.83|543.9|539.9|543.82|539.82|14
1615327970000|2021-03-09 22:12:50|543.82|539.82|543.93|539.93|543.96|539.96|543.82|539.82|15
1615327980000|2021-03-09 22:13:00|543.94|539.94|543.88|539.88|543.95|539.95|543.72|539.72|24
1615327990000|2021-03-09 22:13:10|543.87|539.87|543.78|539.78|543.87|539.87|543.74|539.74|15
1615328000000|2021-03-09 22:13:20|543.77|539.77|543.68|539.68|543.85|539.85|543.68|539.68|19
1615328010000|2021-03-09 22:13:30|543.69|539.69|543.69|539.69|543.74|539.74|543.62|539.62|25
1615328020000|2021-03-09 22:13:40|543.63|539.63|543.72|539.72|543.73|539.73|543.6|539.6|22
1615328030000|2021-03-09 22:13:50|543.73|539.73|543.72|539.72|543.73|539.73|543.47|539.47|19
1615328040000|2021-03-09 22:14:00|543.73|539.73|543.72|539.72|543.73|539.73|543.7|539.7|13
1615328050000|2021-03-09 22:14:10|543.77|539.77|543.8|539.8|543.81|539.81|543.73|539.73|16
1615328060000|2021-03-09 22:14:20|543.79|539.79|543.8|539.8|543.81|539.81|543.76|539.76|12
1615328070000|2021-03-09 22:14:30|543.79|539.79|543.78|539.78|543.79|539.79|543.78|539.78|4
1615328080000|2021-03-09 22:14:40|543.79|539.79|543.8|539.8|543.81|539.81|543.79|539.79|6
1615328090000|2021-03-09 22:14:50|543.82|539.82|543.79|539.79|543.82|539.82|543.78|539.78|8
1615328100000|2021-03-09 22:15:00|543.8|539.8|543.76|539.76|543.82|539.82|543.76|539.76|16
1615328110000|2021-03-09 22:15:10|543.75|539.75|543.73|539.73|543.78|539.78|543.71|539.71|30
1615328120000|2021-03-09 22:15:20|543.72|539.72|543.71|539.71|543.74|539.74|543.69|539.69|23
1615328130000|2021-03-09 22:15:30|543.7|539.7|543.66|539.66|543.7|539.7|543.58|539.58|15
1615328140000|2021-03-09 22:15:40|543.67|539.67|543.63|539.63|543.67|539.67|543.62|539.62|6
1615328150000|2021-03-09 22:15:50|543.64|539.64|543.65|539.65|543.65|539.65|543.63|539.63|4
1615328160000|2021-03-09 22:16:00|543.64|539.64|543.47|539.47|543.66|539.66|543.47|539.47|15
1615328170000|2021-03-09 22:16:10|543.46|539.46|543.47|539.47|543.48|539.48|543.45|539.45|7
1615328180000|2021-03-09 22:16:20|543.46|539.46|543.28|539.28|543.49|539.49|543.27|539.27|30
1615328190000|2021-03-09 22:16:30|543.27|539.27|543.08|539.08|543.32|539.32|543.06|539.06|28
1615328200000|2021-03-09 22:16:40|543.06|539.06|542.86|538.86|543.06|539.06|542.84|538.84|32
1615328210000|2021-03-09 22:16:50|542.85|538.85|542.67|538.67|542.85|538.85|542.66|538.66|19
1615328220000|2021-03-09 22:17:00|542.66|538.66|542.63|538.63|542.66|538.66|542.63|538.63|5
1615328230000|2021-03-09 22:17:10|542.61|538.61|542.22|538.22|542.63|538.63|542.22|538.22|23
1615328240000|2021-03-09 22:17:20|542.23|538.23|542.16|538.16|542.23|538.23|542.16|538.16|15
1615328250000|2021-03-09 22:17:30|542.17|538.17|542.15|538.15|542.17|538.17|542.12|538.12|24
1615328260000|2021-03-09 22:17:40|542.16|538.16|542.13|538.13|542.16|538.16|542.12|538.12|17
1615328270000|2021-03-09 22:17:50|542.14|538.14|542.12|538.12|542.16|538.16|542.12|538.12|20
1615328280000|2021-03-09 22:18:00|542.11|538.11|542.04|538.04|542.12|538.12|542.04|538.04|18
1615328290000|2021-03-09 22:18:10|542.06|538.06|542.08|538.08|542.13|538.13|542.03|538.03|19
1615328300000|2021-03-09 22:18:20|542.09|538.09|542.14|538.14|542.16|538.16|542.06|538.06|19
1615328310000|2021-03-09 22:18:30|542.1|538.1|542.12|538.12|542.13|538.13|541.99|537.99|14
1615328320000|2021-03-09 22:18:40|542.11|538.11|542.21|538.21|542.22|538.22|542.1|538.1|16
1615328330000|2021-03-09 22:18:50|542.22|538.22|542.17|538.17|542.26|538.26|542.17|538.17|17
1615328340000|2021-03-09 22:19:00|542.21|538.21|542.53|538.53|542.53|538.53|542.17|538.17|17
1615328350000|2021-03-09 22:19:10|542.54|538.54|542.51|538.51|542.55|538.55|542.5|538.5|23
1615328360000|2021-03-09 22:19:20|542.5|538.5|542.59|538.59|542.61|538.61|542.5|538.5|21
1615328370000|2021-03-09 22:19:30|542.61|538.61|542.68|538.68|542.73|538.73|542.61|538.61|12
1615328380000|2021-03-09 22:19:40|542.7|538.7|542.77|538.77|542.77|538.77|542.68|538.68|13
1615328390000|2021-03-09 22:19:50|542.78|538.78|542.78|538.78|542.78|538.78|542.75|538.75|5
1615328400000|2021-03-09 22:20:00|542.71|538.71|542.88|538.88|542.88|538.88|542.71|538.71|21
1615328410000|2021-03-09 22:20:10|542.87|538.87|542.89|538.89|542.91|538.91|542.86|538.86|19
1615328420000|2021-03-09 22:20:20|542.9|538.9|542.88|538.88|542.9|538.9|542.85|538.85|22
1615328430000|2021-03-09 22:20:30|542.89|538.89|542.87|538.87|542.92|538.92|542.85|538.85|27
1615328440000|2021-03-09 22:20:40|542.86|538.86|542.89|538.89|542.92|538.92|542.85|538.85|17
1615328450000|2021-03-09 22:20:50|542.88|538.88|542.88|538.88|542.89|538.89|542.87|538.87|6
1615328460000|2021-03-09 22:21:00|542.93|538.93|542.94|538.94|542.94|538.94|542.92|538.92|7
1615328470000|2021-03-09 22:21:10|542.92|538.92|542.85|538.85|542.93|538.93|542.85|538.85|9
1615328480000|2021-03-09 22:21:20|542.86|538.86|542.87|538.87|542.92|538.92|542.86|538.86|22
1615328490000|2021-03-09 22:21:30|542.94|538.94|542.88|538.88|542.95|538.95|542.86|538.86|24
1615328500000|2021-03-09 22:21:40|542.87|538.87|542.91|538.91|542.94|538.94|542.73|538.73|23
1615328510000|2021-03-09 22:21:50|542.92|538.92|542.86|538.86|542.92|538.92|542.84|538.84|16
1615328520000|2021-03-09 22:22:00|542.87|538.87|542.88|538.88|542.89|538.89|542.87|538.87|12
1615328530000|2021-03-09 22:22:10|542.89|538.89|542.86|538.86|542.89|538.89|542.86|538.86|10
1615328540000|2021-03-09 22:22:20|542.87|538.87|542.86|538.86|542.88|538.88|542.85|538.85|12
1615328550000|2021-03-09 22:22:30|542.87|538.87|542.86|538.86|542.88|538.88|542.86|538.86|4
1615328560000|2021-03-09 22:22:40|542.87|538.87|542.88|538.88|542.89|538.89|542.86|538.86|11
1615328570000|2021-03-09 22:22:50|542.87|538.87|542.88|538.88|542.88|538.88|542.87|538.87|4
1615328580000|2021-03-09 22:23:00|542.87|538.87|542.9|538.9|542.91|538.91|542.87|538.87|6
1615328590000|2021-03-09 22:23:10|542.88|538.88|542.9|538.9|542.9|538.9|542.84|538.84|13
1615328600000|2021-03-09 22:23:20|542.89|538.89|542.84|538.84|542.89|538.89|542.83|538.83|10
1615328610000|2021-03-09 22:23:30|542.83|538.83|542.82|538.82|542.87|538.87|542.82|538.82|17
1615328620000|2021-03-09 22:23:40|542.81|538.81|542.83|538.83|542.84|538.84|542.81|538.81|27
1615328630000|2021-03-09 22:23:50|542.84|538.84|542.84|538.84|542.85|538.85|542.83|538.83|13
1615328640000|2021-03-09 22:24:00|542.83|538.83|542.84|538.84|542.84|538.84|542.83|538.83|18
1615328650000|2021-03-09 22:24:10|542.83|538.83|542.85|538.85|542.87|538.87|542.83|538.83|9
1615328660000|2021-03-09 22:24:20|542.86|538.86|542.9|538.9|542.9|538.9|542.85|538.85|20
1615328670000|2021-03-09 22:24:30|542.89|538.89|542.87|538.87|542.89|538.89|542.86|538.86|20
1615328680000|2021-03-09 22:24:40|542.86|538.86|542.89|538.89|542.89|538.89|542.86|538.86|12
1615328690000|2021-03-09 22:24:50|542.88|538.88|542.89|538.89|542.9|538.9|542.88|538.88|16
1615328700000|2021-03-09 22:25:00|542.9|538.9|542.89|538.89|542.93|538.93|542.88|538.88|18
1615328710000|2021-03-09 22:25:10|542.88|538.88|542.96|538.96|542.96|538.96|542.75|538.75|29
1615328720000|2021-03-09 22:25:20|542.97|538.97|542.94|538.94|542.97|538.97|542.92|538.92|15
1615328730000|2021-03-09 22:25:30|542.95|538.95|542.79|538.79|542.97|538.97|542.67|538.67|21
1615328740000|2021-03-09 22:25:40|542.8|538.8|542.87|538.87|542.88|538.88|542.75|538.75|17
1615328750000|2021-03-09 22:25:50|542.86|538.86|542.86|538.86|542.87|538.87|542.84|538.84|14
1615328760000|2021-03-09 22:26:00|542.87|538.87|542.87|538.87|542.88|538.88|542.86|538.86|16
1615328770000|2021-03-09 22:26:10|542.86|538.86|542.86|538.86|542.87|538.87|542.83|538.83|10
1615328780000|2021-03-09 22:26:20|542.83|538.83|542.77|538.77|542.84|538.84|542.76|538.76|16
1615328790000|2021-03-09 22:26:30|542.76|538.76|542.79|538.79|542.79|538.79|542.74|538.74|23
1615328800000|2021-03-09 22:26:40|542.81|538.81|542.8|538.8|542.83|538.83|542.79|538.79|10
1615328810000|2021-03-09 22:26:50|542.78|538.78|542.78|538.78|542.79|538.79|542.77|538.77|13
1615328820000|2021-03-09 22:27:00|542.77|538.77|542.76|538.76|542.79|538.79|542.75|538.75|18
1615328830000|2021-03-09 22:27:10|542.75|538.75|542.72|538.72|542.75|538.75|542.71|538.71|10
1615328840000|2021-03-09 22:27:20|542.73|538.73|542.69|538.69|542.73|538.73|542.54|538.54|20
1615328850000|2021-03-09 22:27:30|542.53|538.53|542.44|538.44|542.7|538.7|542.4|538.4|31
1615328860000|2021-03-09 22:27:40|542.43|538.43|542.42|538.42|542.46|538.46|542.42|538.42|14
1615328870000|2021-03-09 22:27:50|542.43|538.43|542.41|538.41|542.45|538.45|542.39|538.39|14
1615328880000|2021-03-09 22:28:00|542.39|538.39|542.39|538.39|542.43|538.43|542.37|538.37|17
1615328890000|2021-03-09 22:28:10|542.35|538.35|542.3|538.3|542.37|538.37|542.25|538.25|20
1615328900000|2021-03-09 22:28:20|542.28|538.28|542.24|538.24|542.29|538.29|542.23|538.23|18
1615328910000|2021-03-09 22:28:30|542.21|538.21|542.14|538.14|542.21|538.21|542.11|538.11|14
1615328920000|2021-03-09 22:28:40|542.12|538.12|542.11|538.11|542.14|538.14|542.11|538.11|17
1615328930000|2021-03-09 22:28:50|542.12|538.12|542.1|538.1|542.12|538.12|542.05|538.05|17
1615328940000|2021-03-09 22:29:00|542.09|538.09|541.92|537.92|542.09|538.09|541.84|537.84|19
1615328950000|2021-03-09 22:29:10|541.9|537.9|541.6|537.6|541.9|537.9|541.59|537.59|12
1615328960000|2021-03-09 22:29:20|541.58|537.58|541.41|537.41|541.58|537.58|541.41|537.41|15
1615328970000|2021-03-09 22:29:30|541.4|537.4|541.4|537.4|541.41|537.41|541.4|537.4|5
1615328980000|2021-03-09 22:29:40|541.39|537.39|541.42|537.42|541.42|537.42|541.39|537.39|3
1615328990000|2021-03-09 22:29:50|541.43|537.43|541.44|537.44|541.44|537.44|541.42|537.42|4
1615329000000|2021-03-09 22:30:00|541.45|537.45|541.43|537.43|541.46|537.46|541.42|537.42|6
1615329010000|2021-03-09 22:30:10|541.42|537.42|541.36|537.36|541.42|537.42|541.2|537.2|14
1615329020000|2021-03-09 22:30:20|541.22|537.22|541.27|537.27|541.3|537.3|541.11|537.11|13
1615329030000|2021-03-09 22:30:30|541.28|537.28|541.34|537.34|541.35|537.35|541.28|537.28|8
1615329040000|2021-03-09 22:30:40|541.27|537.27|541.29|537.29|541.29|537.29|541.25|537.25|6
1615329050000|2021-03-09 22:30:50|541.28|537.28|541.41|537.41|541.41|537.41|541.27|537.27|13
1615329060000|2021-03-09 22:31:00|541.23|537.23|541.45|537.45|541.48|537.48|541.23|537.23|7
1615329070000|2021-03-09 22:31:10|541.43|537.43|541.32|537.32|541.51|537.51|541.32|537.32|20
1615329080000|2021-03-09 22:31:20|541.3|537.3|541.33|537.33|541.33|537.33|541.3|537.3|15
1615329090000|2021-03-09 22:31:30|541.34|537.34|541.33|537.33|541.35|537.35|541.29|537.29|12
1615329100000|2021-03-09 22:31:40|541.32|537.32|541.37|537.37|541.37|537.37|541.31|537.31|8
1615329110000|2021-03-09 22:31:50|541.35|537.35|541.35|537.35|541.37|537.37|541.35|537.35|7
1615329120000|2021-03-09 22:32:00|541.36|537.36|541.26|537.26|541.36|537.36|541.24|537.24|16
1615329130000|2021-03-09 22:32:10|541.3|537.3|541.28|537.28|541.3|537.3|541.23|537.23|16
1615329140000|2021-03-09 22:32:20|541.29|537.29|541.32|537.32|541.32|537.32|541.29|537.29|11
1615329150000|2021-03-09 22:32:30|541.31|537.31|541.32|537.32|541.33|537.33|541.3|537.3|10
1615329160000|2021-03-09 22:32:40|541.3|537.3|541.33|537.33|541.35|537.35|541.29|537.29|14
1615329170000|2021-03-09 22:32:50|541.3|537.3|541.18|537.18|541.34|537.34|541.18|537.18|19
1615329180000|2021-03-09 22:33:00|541.17|537.17|541.23|537.23|541.27|537.27|541.16|537.16|19
1615329190000|2021-03-09 22:33:10|541.24|537.24|541.3|537.3|541.31|537.31|541.2|537.2|16
1615329200000|2021-03-09 22:33:20|541.31|537.31|541.31|537.31|541.32|537.32|541.28|537.28|16
1615329210000|2021-03-09 22:33:30|541.33|537.33|541.4|537.4|541.4|537.4|541.32|537.32|20
1615329220000|2021-03-09 22:33:40|541.39|537.39|541.55|537.55|541.63|537.63|541.3|537.3|24
1615329230000|2021-03-09 22:33:50|541.58|537.58|541.72|537.72|541.72|537.72|541.5|537.5|22
1615329240000|2021-03-09 22:34:00|541.71|537.71|541.57|537.57|541.72|537.72|541.57|537.57|16
1615329250000|2021-03-09 22:34:10|541.82|537.82|541.86|537.86|541.87|537.87|541.57|537.57|17
1615329260000|2021-03-09 22:34:20|541.87|537.87|541.66|537.66|541.87|537.87|541.58|537.58|19
1615329270000|2021-03-09 22:34:30|541.58|537.58|541.96|537.96|541.99|537.99|541.58|537.58|22
1615329280000|2021-03-09 22:34:40|541.98|537.98|542.08|538.08|542.08|538.08|541.98|537.98|18
1615329290000|2021-03-09 22:34:50|542.07|538.07|542.21|538.21|542.28|538.28|542.05|538.05|25
1615329300000|2021-03-09 22:35:00|542.2|538.2|542.29|538.29|542.29|538.29|542.2|538.2|16
1615329310000|2021-03-09 22:35:10|542.28|538.28|542.26|538.26|542.31|538.31|542.14|538.14|23
1615329320000|2021-03-09 22:35:20|542.27|538.27|542.18|538.18|542.27|538.27|542.17|538.17|13
1615329330000|2021-03-09 22:35:30|542.19|538.19|542.3|538.3|542.32|538.32|542.19|538.19|25
1615329340000|2021-03-09 22:35:40|542.29|538.29|542.38|538.38|542.38|538.38|542.26|538.26|13
1615329350000|2021-03-09 22:35:50|542.37|538.37|542.55|538.55|542.56|538.56|542.37|538.37|19
1615329360000|2021-03-09 22:36:00|542.54|538.54|542.52|538.52|542.55|538.55|542.52|538.52|16
1615329370000|2021-03-09 22:36:10|542.54|538.54|542.55|538.55|542.56|538.56|542.53|538.53|15
1615329380000|2021-03-09 22:36:20|542.58|538.58|542.62|538.62|542.62|538.62|542.54|538.54|10
1615329390000|2021-03-09 22:36:30|542.63|538.63|542.66|538.66|542.66|538.66|542.62|538.62|8
1615329400000|2021-03-09 22:36:40|542.65|538.65|542.71|538.71|542.71|538.71|542.62|538.62|13
1615329410000|2021-03-09 22:36:50|542.72|538.72|542.77|538.77|542.78|538.78|542.69|538.69|16
1615329420000|2021-03-09 22:37:00|542.78|538.78|542.72|538.72|542.78|538.78|542.71|538.71|20
1615329430000|2021-03-09 22:37:10|542.71|538.71|542.69|538.69|542.72|538.72|542.67|538.67|19
1615329440000|2021-03-09 22:37:20|542.68|538.68|542.6|538.6|542.7|538.7|542.6|538.6|10
1615329450000|2021-03-09 22:37:30|542.61|538.61|542.61|538.61|542.61|538.61|542.6|538.6|7
1615329460000|2021-03-09 22:37:40|542.6|538.6|542.69|538.69|542.7|538.7|542.57|538.57|17
1615329470000|2021-03-09 22:37:50|542.68|538.68|542.72|538.72|542.72|538.72|542.67|538.67|11
1615329480000|2021-03-09 22:38:00|542.71|538.71|543.01|539.01|543.04|539.04|542.71|538.71|24
1615329490000|2021-03-09 22:38:10|543.02|539.02|543.05|539.05|543.07|539.07|543.02|539.02|21
1615329500000|2021-03-09 22:38:20|543.04|539.04|543.01|539.01|543.05|539.05|543.01|539.01|13
1615329510000|2021-03-09 22:38:30|543.02|539.02|543.06|539.06|543.08|539.08|542.97|538.97|20
1615329520000|2021-03-09 22:38:40|543.07|539.07|542.94|538.94|543.09|539.09|542.93|538.93|16
1615329530000|2021-03-09 22:38:50|542.95|538.95|542.82|538.82|542.96|538.96|542.81|538.81|20
1615329540000|2021-03-09 22:39:00|542.8|538.8|542.79|538.79|542.84|538.84|542.73|538.73|18
1615329550000|2021-03-09 22:39:10|542.76|538.76|542.67|538.67|542.76|538.76|542.65|538.65|21
1615329560000|2021-03-09 22:39:20|542.74|538.74|542.41|538.41|542.74|538.74|542.32|538.32|32
1615329570000|2021-03-09 22:39:30|542.38|538.38|542.32|538.32|542.39|538.39|542.24|538.24|23
1615329580000|2021-03-09 22:39:40|542.31|538.31|542.1|538.1|542.37|538.37|541.99|537.99|14
1615329590000|2021-03-09 22:39:50|541.99|537.99|542.01|538.01|542.18|538.18|541.99|537.99|21
1615329600000|2021-03-09 22:40:00|542.02|538.02|542|538|542.18|538.18|541.99|537.99|22
1615329610000|2021-03-09 22:40:10|542.16|538.16|541.98|537.98|542.16|538.16|541.98|537.98|22
1615329620000|2021-03-09 22:40:20|541.99|537.99|542.14|538.14|542.16|538.16|541.98|537.98|9
1615329630000|2021-03-09 22:40:30|542.15|538.15|542.24|538.24|542.24|538.24|542.1|538.1|10
1615329640000|2021-03-09 22:40:40|542.25|538.25|542.34|538.34|542.44|538.44|542.25|538.25|21
1615329650000|2021-03-09 22:40:50|542.45|538.45|542.96|538.96|542.96|538.96|542.35|538.35|33
1615329660000|2021-03-09 22:41:00|542.86|538.86|542.85|538.85|542.97|538.97|542.84|538.84|26
1615329670000|2021-03-09 22:41:10|542.84|538.84|543.14|539.14|543.14|539.14|542.83|538.83|31
1615329680000|2021-03-09 22:41:20|543.13|539.13|543.16|539.16|543.17|539.17|543.13|539.13|15
1615329690000|2021-03-09 22:41:30|543.15|539.15|543.3|539.3|543.3|539.3|542.99|538.99|17
1615329700000|2021-03-09 22:41:40|543.31|539.31|543.37|539.37|543.38|539.38|543.26|539.26|12
1615329710000|2021-03-09 22:41:50|543.35|539.35|543.28|539.28|543.35|539.35|543.24|539.24|13
1615329720000|2021-03-09 22:42:00|543.29|539.29|543.48|539.48|543.49|539.49|543.13|539.13|16
1615329730000|2021-03-09 22:42:10|543.49|539.49|543.54|539.54|543.55|539.55|543.46|539.46|11
1615329740000|2021-03-09 22:42:20|543.52|539.52|543.55|539.55|543.56|539.56|543.52|539.52|19
1615329750000|2021-03-09 22:42:30|543.56|539.56|543.59|539.59|543.6|539.6|543.56|539.56|14
1615329760000|2021-03-09 22:42:40|543.6|539.6|543.62|539.62|543.63|539.63|543.31|539.31|19
1615329770000|2021-03-09 22:42:50|543.67|539.67|543.72|539.72|543.72|539.72|543.65|539.65|18
1615329780000|2021-03-09 22:43:00|543.74|539.74|543.83|539.83|543.9|539.9|543.74|539.74|22
1615329790000|2021-03-09 22:43:10|543.82|539.82|543.76|539.76|543.86|539.86|543.75|539.75|24
1615329800000|2021-03-09 22:43:20|543.71|539.71|543.55|539.55|543.79|539.79|543.54|539.54|22
1615329810000|2021-03-09 22:43:30|543.54|539.54|543.62|539.62|543.74|539.74|543.43|539.43|30
1615329820000|2021-03-09 22:43:40|543.6|539.6|543.7|539.7|543.75|539.75|543.53|539.53|33
1615329830000|2021-03-09 22:43:50|543.76|539.76|543.67|539.67|543.76|539.76|543.61|539.61|26
1615329840000|2021-03-09 22:44:00|543.7|539.7|543.66|539.66|543.7|539.7|543.65|539.65|17
1615329850000|2021-03-09 22:44:10|543.68|539.68|543.63|539.63|543.68|539.68|543.6|539.6|19
1615329860000|2021-03-09 22:44:20|543.64|539.64|543.59|539.59|543.67|539.67|543.59|539.59|23
1615329870000|2021-03-09 22:44:30|543.58|539.58|543.58|539.58|543.62|539.62|543.54|539.54|18
1615329880000|2021-03-09 22:44:40|543.6|539.6|543.63|539.63|543.63|539.63|543.59|539.59|20
1615329890000|2021-03-09 22:44:50|543.62|539.62|543.68|539.68|543.69|539.69|543.62|539.62|21
1615329900000|2021-03-09 22:45:00|543.67|539.67|543.75|539.75|543.89|539.89|543.66|539.66|24
1615329910000|2021-03-09 22:45:10|543.89|539.89|543.71|539.71|543.89|539.89|543.71|539.71|25
1615329920000|2021-03-09 22:45:20|543.77|539.77|543.74|539.74|543.78|539.78|543.71|539.71|16
1615329930000|2021-03-09 22:45:30|543.73|539.73|543.73|539.73|543.76|539.76|543.73|539.73|20
1615329940000|2021-03-09 22:45:40|543.72|539.72|543.84|539.84|543.85|539.85|543.72|539.72|20
1615329950000|2021-03-09 22:45:50|543.83|539.83|543.66|539.66|543.85|539.85|543.63|539.63|21
1615329960000|2021-03-09 22:46:00|543.78|539.78|543.79|539.79|543.81|539.81|543.68|539.68|15
1615329970000|2021-03-09 22:46:10|543.78|539.78|543.8|539.8|543.81|539.81|543.78|539.78|14
1615329980000|2021-03-09 22:46:20|543.81|539.81|543.83|539.83|543.86|539.86|543.67|539.67|18
1615329990000|2021-03-09 22:46:30|543.67|539.67|543.96|539.96|543.97|539.97|543.57|539.57|14
1615330000000|2021-03-09 22:46:40|543.95|539.95|543.93|539.93|543.97|539.97|543.91|539.91|18
1615330010000|2021-03-09 22:46:50|543.91|539.91|543.91|539.91|543.94|539.94|543.91|539.91|10
1615330020000|2021-03-09 22:47:00|543.9|539.9|543.86|539.86|543.95|539.95|543.85|539.85|8
1615330030000|2021-03-09 22:47:10|543.87|539.87|543.76|539.76|543.94|539.94|543.76|539.76|19
1615330040000|2021-03-09 22:47:20|543.92|539.92|543.69|539.69|543.92|539.92|543.68|539.68|23
1615330050000|2021-03-09 22:47:30|543.68|539.68|543.65|539.65|543.72|539.72|543.52|539.52|23
1615330060000|2021-03-09 22:47:40|543.54|539.54|543.54|539.54|543.69|539.69|543.51|539.51|31
1615330070000|2021-03-09 22:47:50|543.63|539.63|543.55|539.55|543.7|539.7|543.51|539.51|28
1615330080000|2021-03-09 22:48:00|543.66|539.66|543.65|539.65|543.71|539.71|543.54|539.54|24
1615330090000|2021-03-09 22:48:10|543.54|539.54|543.69|539.69|543.81|539.81|543.5|539.5|24
1615330100000|2021-03-09 22:48:20|543.63|539.63|543.86|539.86|543.87|539.87|543.63|539.63|15
1615330110000|2021-03-09 22:48:30|543.87|539.87|543.86|539.86|543.87|539.87|543.84|539.84|8
1615330120000|2021-03-09 22:48:40|543.87|539.87|543.93|539.93|543.96|539.96|543.85|539.85|12
1615330130000|2021-03-09 22:48:50|543.96|539.96|543.93|539.93|543.98|539.98|543.77|539.77|22
1615330140000|2021-03-09 22:49:00|543.77|539.77|543.93|539.93|543.94|539.94|543.77|539.77|13
1615330150000|2021-03-09 22:49:10|543.94|539.94|543.96|539.96|543.97|539.97|543.92|539.92|6
1615330160000|2021-03-09 22:49:20|543.95|539.95|543.95|539.95|543.98|539.98|543.93|539.93|10
1615330170000|2021-03-09 22:49:30|543.97|539.97|543.97|539.97|543.98|539.98|543.95|539.95|10
1615330180000|2021-03-09 22:49:40|543.96|539.96|543.88|539.88|543.98|539.98|543.81|539.81|15
1615330190000|2021-03-09 22:49:50|543.86|539.86|543.85|539.85|543.86|539.86|543.83|539.83|15
1615330200000|2021-03-09 22:50:00|543.86|539.86|543.78|539.78|543.86|539.86|543.76|539.76|19
1615330210000|2021-03-09 22:50:10|543.76|539.76|543.73|539.73|543.78|539.78|543.69|539.69|21
1615330220000|2021-03-09 22:50:20|543.7|539.7|543.71|539.71|543.73|539.73|543.63|539.63|12
1615330230000|2021-03-09 22:50:30|543.69|539.69|543.64|539.64|543.7|539.7|543.63|539.63|10
1615330240000|2021-03-09 22:50:40|543.63|539.63|543.63|539.63|543.65|539.65|543.62|539.62|14
1615330250000|2021-03-09 22:50:50|543.64|539.64|543.43|539.43|543.7|539.7|543.36|539.36|16
1615330260000|2021-03-09 22:51:00|543.42|539.42|543.26|539.26|543.45|539.45|543.02|539.02|29
1615330270000|2021-03-09 22:51:10|543.2|539.2|543.35|539.35|543.35|539.35|543.08|539.08|20
1615330280000|2021-03-09 22:51:20|543.33|539.33|543.33|539.33|543.44|539.44|543.31|539.31|14
1615330290000|2021-03-09 22:51:30|543.5|539.5|543.43|539.43|543.52|539.52|543.34|539.34|24
1615330300000|2021-03-09 22:51:40|543.45|539.45|543.21|539.21|543.46|539.46|543.19|539.19|16
1615330310000|2021-03-09 22:51:50|543.38|539.38|543.46|539.46|543.49|539.49|543.21|539.21|13
1615330320000|2021-03-09 22:52:00|543.48|539.48|543.52|539.52|543.53|539.53|543.44|539.44|13
1615330330000|2021-03-09 22:52:10|543.53|539.53|543.63|539.63|543.63|539.63|543.5|539.5|19
1615330340000|2021-03-09 22:52:20|543.64|539.64|543.85|539.85|543.85|539.85|543.55|539.55|16
1615330350000|2021-03-09 22:52:30|543.91|539.91|543.82|539.82|543.92|539.92|543.67|539.67|23
1615330360000|2021-03-09 22:52:40|543.84|539.84|543.95|539.95|543.95|539.95|543.82|539.82|15
1615330370000|2021-03-09 22:52:50|543.94|539.94|543.91|539.91|544|540|543.81|539.81|20
1615330380000|2021-03-09 22:53:00|543.94|539.94|543.86|539.86|544.09|540.09|543.78|539.78|27
1615330390000|2021-03-09 22:53:10|543.85|539.85|543.81|539.81|543.97|539.97|543.44|539.44|30
1615330400000|2021-03-09 22:53:20|543.94|539.94|543.98|539.98|544.09|540.09|543.64|539.64|28
1615330410000|2021-03-09 22:53:30|543.97|539.97|544.13|540.13|544.13|540.13|543.78|539.78|26
1615330420000|2021-03-09 22:53:40|544.03|540.03|544.14|540.14|544.17|540.17|543.99|539.99|17
1615330430000|2021-03-09 22:53:50|544.15|540.15|544.19|540.19|544.2|540.2|544.14|540.14|16
1615330440000|2021-03-09 22:54:00|544.17|540.17|544.08|540.08|544.19|540.19|544.01|540.01|27
1615330450000|2021-03-09 22:54:10|544.06|540.06|544.18|540.18|544.19|540.19|544.06|540.06|14
1615330460000|2021-03-09 22:54:20|544.13|540.13|544.23|540.23|544.23|540.23|544.13|540.13|17
1615330470000|2021-03-09 22:54:30|544.2|540.2|544.23|540.23|544.24|540.24|544.16|540.16|10
1615330480000|2021-03-09 22:54:40|544.27|540.27|544.28|540.28|544.28|540.28|544.25|540.25|8
1615330490000|2021-03-09 22:54:50|544.29|540.29|544.3|540.3|544.3|540.3|544.28|540.28|6
1615330500000|2021-03-09 22:55:00|544.29|540.29|544.29|540.29|544.29|540.29|544.29|540.29|1
1615330510000|2021-03-09 22:55:10|544.31|540.31|544.29|540.29|544.32|540.32|544.29|540.29|7
1615330520000|2021-03-09 22:55:20|544.31|540.31|544.23|540.23|544.35|540.35|544.16|540.16|16
1615330530000|2021-03-09 22:55:30|544.25|540.25|544.19|540.19|544.26|540.26|544.19|540.19|15
1615330540000|2021-03-09 22:55:40|544.2|540.2|544.23|540.23|544.28|540.28|544.19|540.19|11
1615330550000|2021-03-09 22:55:50|544.24|540.24|544.3|540.3|544.3|540.3|544.23|540.23|8
1615330560000|2021-03-09 22:56:00|544.29|540.29|544.25|540.25|544.33|540.33|544.24|540.24|9
1615330570000|2021-03-09 22:56:10|544.24|540.24|544.26|540.26|544.29|540.29|544.23|540.23|16
1615330580000|2021-03-09 22:56:20|544.27|540.27|544.23|540.23|544.28|540.28|544.21|540.21|19
1615330590000|2021-03-09 22:56:30|544.21|540.21|544.24|540.24|544.25|540.25|544.21|540.21|15
1615330600000|2021-03-09 22:56:40|544.25|540.25|544.24|540.24|544.25|540.25|544.2|540.2|14
1615330610000|2021-03-09 22:56:50|544.23|540.23|544.21|540.21|544.23|540.23|544.19|540.19|4
1615330620000|2021-03-09 22:57:00|544.22|540.22|544.11|540.11|544.22|540.22|544.09|540.09|14
1615330630000|2021-03-09 22:57:10|544.12|540.12|544.11|540.11|544.16|540.16|544.09|540.09|13
1615330640000|2021-03-09 22:57:20|544.13|540.13|544.35|540.35|544.35|540.35|544.05|540.05|7
1615330650000|2021-03-09 22:57:30|544.34|540.34|544.55|540.55|544.56|540.56|544.32|540.32|13
1615330660000|2021-03-09 22:57:40|544.58|540.58|544.8|540.8|544.81|540.81|544.58|540.58|22
1615330670000|2021-03-09 22:57:50|544.79|540.79|544.75|540.75|544.85|540.85|544.75|540.75|21
1615330680000|2021-03-09 22:58:00|544.77|540.77|544.68|540.68|544.8|540.8|544.68|540.68|23
1615330690000|2021-03-09 22:58:10|544.76|540.76|544.48|540.48|544.76|540.76|544.47|540.47|19
1615330700000|2021-03-09 22:58:20|544.49|540.49|544.68|540.68|544.68|540.68|544.48|540.48|19
1615330710000|2021-03-09 22:58:30|544.66|540.66|544.67|540.67|544.7|540.7|544.61|540.61|18
1615330720000|2021-03-09 22:58:40|544.59|540.59|544.53|540.53|544.64|540.64|544.52|540.52|23
1615330730000|2021-03-09 22:58:50|544.5|540.5|544.51|540.51|544.53|540.53|544.47|540.47|15
1615330740000|2021-03-09 22:59:00|544.46|540.46|544.53|540.53|544.61|540.61|544.46|540.46|22
1615330750000|2021-03-09 22:59:10|544.52|540.52|544.43|540.43|544.52|540.52|544.43|540.43|14
1615330760000|2021-03-09 22:59:20|544.45|540.45|544.49|540.49|544.54|540.54|544.38|540.38|14
1615330770000|2021-03-09 22:59:30|544.48|540.48|544.48|540.48|544.5|540.5|544.44|540.44|13
1615330780000|2021-03-09 22:59:40|544.5|540.5|544.45|540.45|544.5|540.5|544.44|540.44|5
1615330790000|2021-03-09 22:59:50|544.48|540.48|544.65|540.65|544.7|540.7|544.48|540.48|16
1615330800000|2021-03-09 23:00:00|544.67|540.67|544.64|540.64|544.71|540.71|544.63|540.63|10
1615330810000|2021-03-09 23:00:10|544.57|540.57|544.44|540.44|544.67|540.67|544.4|540.4|24
1615330820000|2021-03-09 23:00:20|544.43|540.43|544.35|540.35|544.43|540.43|544.34|540.34|16
1615330830000|2021-03-09 23:00:30|544.34|540.34|544.49|540.49|544.5|540.5|544.28|540.28|26
1615330840000|2021-03-09 23:00:40|544.51|540.51|544.54|540.54|544.81|540.81|544.51|540.51|24
1615330850000|2021-03-09 23:00:50|544.55|540.55|544.82|540.82|544.82|540.82|544.55|540.55|20
1615330860000|2021-03-09 23:01:00|544.8|540.8|544.88|540.88|544.88|540.88|544.8|540.8|9
1615330870000|2021-03-09 23:01:10|544.87|540.87|544.84|540.84|544.91|540.91|544.76|540.76|16
1615330880000|2021-03-09 23:01:20|544.85|540.85|544.81|540.81|544.85|540.85|544.81|540.81|11
1615330890000|2021-03-09 23:01:30|544.82|540.82|544.96|540.96|544.96|540.96|544.77|540.77|17
1615330900000|2021-03-09 23:01:40|544.83|540.83|545.22|541.22|545.23|541.23|544.83|540.83|26
1615330910000|2021-03-09 23:01:50|545.23|541.23|545.19|541.19|545.29|541.29|545.19|541.19|18
1615330920000|2021-03-09 23:02:00|545.18|541.18|545.03|541.03|545.18|541.18|545.02|541.02|19
1615330930000|2021-03-09 23:02:10|545.02|541.02|545|541|545.03|541.03|544.96|540.96|20
1615330940000|2021-03-09 23:02:20|544.99|540.99|544.95|540.95|545.02|541.02|544.93|540.93|19
1615330950000|2021-03-09 23:02:30|544.94|540.94|544.97|540.97|544.99|540.99|544.94|540.94|20
1615330960000|2021-03-09 23:02:40|544.96|540.96|545.01|541.01|545.03|541.03|544.96|540.96|21
1615330970000|2021-03-09 23:02:50|544.99|540.99|544.93|540.93|545|541|544.92|540.92|16
1615330980000|2021-03-09 23:03:00|544.98|540.98|545.13|541.13|545.21|541.21|544.93|540.93|25
1615330990000|2021-03-09 23:03:10|545.16|541.16|545.08|541.08|545.19|541.19|545.02|541.02|18
1615331000000|2021-03-09 23:03:20|545.09|541.09|545.11|541.11|545.12|541.12|545.08|541.08|9
1615331010000|2021-03-09 23:03:30|545.1|541.1|545.06|541.06|545.22|541.22|545.03|541.03|21
1615331020000|2021-03-09 23:03:40|545.07|541.07|545.05|541.05|545.09|541.09|545.05|541.05|14
1615331030000|2021-03-09 23:03:50|545.06|541.06|545.07|541.07|545.07|541.07|545.04|541.04|14
1615331040000|2021-03-09 23:04:00|545.08|541.08|545.04|541.04|545.08|541.08|544.99|540.99|16
1615331050000|2021-03-09 23:04:10|544.99|540.99|544.95|540.95|545.02|541.02|544.94|540.94|21
1615331060000|2021-03-09 23:04:20|544.94|540.94|544.9|540.9|544.94|540.94|544.84|540.84|20
1615331070000|2021-03-09 23:04:30|544.91|540.91|545.04|541.04|545.04|541.04|544.91|540.91|14
1615331080000|2021-03-09 23:04:40|545.12|541.12|545.13|541.13|545.18|541.18|545.1|541.1|18
1615331090000|2021-03-09 23:04:50|545.12|541.12|545.26|541.26|545.26|541.26|545.1|541.1|22
1615331100000|2021-03-09 23:05:00|545.28|541.28|545.43|541.43|545.43|541.43|545.28|541.28|14
1615331110000|2021-03-09 23:05:10|545.42|541.42|545.44|541.44|545.54|541.54|545.41|541.41|20
1615331120000|2021-03-09 23:05:20|545.43|541.43|545.46|541.46|545.55|541.55|545.42|541.42|26
1615331130000|2021-03-09 23:05:30|545.49|541.49|545.62|541.62|545.65|541.65|545.45|541.45|25
1615331140000|2021-03-09 23:05:40|545.61|541.61|545.64|541.64|545.66|541.66|545.54|541.54|29
1615331150000|2021-03-09 23:05:50|545.62|541.62|545.55|541.55|545.69|541.69|545.55|541.55|23
1615331160000|2021-03-09 23:06:00|545.54|541.54|545.47|541.47|545.54|541.54|545.41|541.41|27
1615331170000|2021-03-09 23:06:10|545.44|541.44|545.42|541.42|545.52|541.52|545.38|541.38|21
1615331180000|2021-03-09 23:06:20|545.41|541.41|545.45|541.45|545.46|541.46|545.35|541.35|26
1615331190000|2021-03-09 23:06:30|545.47|541.47|545.38|541.38|545.47|541.47|545.36|541.36|29
1615331200000|2021-03-09 23:06:40|545.37|541.37|545.4|541.4|545.42|541.42|545.36|541.36|14
1615331210000|2021-03-09 23:06:50|545.39|541.39|545.38|541.38|545.42|541.42|545.37|541.37|16
1615331220000|2021-03-09 23:07:00|545.36|541.36|545.41|541.41|545.41|541.41|545.36|541.36|20
1615331230000|2021-03-09 23:07:10|545.4|541.4|545.38|541.38|545.42|541.42|545.38|541.38|7
1615331240000|2021-03-09 23:07:20|545.4|541.4|545.39|541.39|545.41|541.41|545.38|541.38|18
1615331250000|2021-03-09 23:07:30|545.38|541.38|545.38|541.38|545.42|541.42|545.2|541.2|19
1615331260000|2021-03-09 23:07:40|545.39|541.39|545.46|541.46|545.46|541.46|545.39|541.39|11
1615331270000|2021-03-09 23:07:50|545.45|541.45|545.49|541.49|545.5|541.5|545.45|541.45|11
1615331280000|2021-03-09 23:08:00|545.18|541.18|545.41|541.41|545.48|541.48|545.18|541.18|18
1615331290000|2021-03-09 23:08:10|545.42|541.42|545.43|541.43|545.45|541.45|545.4|541.4|16
1615331300000|2021-03-09 23:08:20|545.45|541.45|545.4|541.4|545.45|541.45|545.38|541.38|12
1615331310000|2021-03-09 23:08:30|545.39|541.39|545.33|541.33|545.39|541.39|545.33|541.33|18
1615331320000|2021-03-09 23:08:40|545.4|541.4|545.08|541.08|545.4|541.4|545.03|541.03|21
1615331330000|2021-03-09 23:08:50|545.09|541.09|545.08|541.08|545.19|541.19|544.93|540.93|28
1615331340000|2021-03-09 23:09:00|545.1|541.1|545.09|541.09|545.12|541.12|545.03|541.03|24
1615331350000|2021-03-09 23:09:10|545.08|541.08|545.18|541.18|545.19|541.19|545.08|541.08|21
1615331360000|2021-03-09 23:09:20|545.17|541.17|545.19|541.19|545.2|541.2|545.17|541.17|10
1615331370000|2021-03-09 23:09:30|545.18|541.18|545.16|541.16|545.2|541.2|545.16|541.16|7
1615331380000|2021-03-09 23:09:40|545.17|541.17|545.15|541.15|545.17|541.17|545.14|541.14|19
1615331390000|2021-03-09 23:09:50|545.16|541.16|545.1|541.1|545.18|541.18|545.1|541.1|18
1615331400000|2021-03-09 23:10:00|545.11|541.11|544.96|540.96|545.14|541.14|544.95|540.95|15
1615331410000|2021-03-09 23:10:10|544.94|540.94|544.84|540.84|544.97|540.97|544.84|540.84|22
1615331420000|2021-03-09 23:10:20|544.83|540.83|544.81|540.81|544.86|540.86|544.76|540.76|22
1615331430000|2021-03-09 23:10:30|544.8|540.8|544.79|540.79|544.81|540.81|544.79|540.79|16
1615331440000|2021-03-09 23:10:40|544.8|540.8|544.77|540.77|544.8|540.8|544.61|540.61|18
1615331450000|2021-03-09 23:10:50|544.78|540.78|544.91|540.91|544.91|540.91|544.77|540.77|18
1615331460000|2021-03-09 23:11:00|544.92|540.92|545.49|541.49|545.49|541.49|544.91|540.91|25
1615331470000|2021-03-09 23:11:10|545.47|541.47|545.4|541.4|545.6|541.6|545.35|541.35|32
1615331480000|2021-03-09 23:11:20|545.41|541.41|545.61|541.61|545.82|541.82|545.41|541.41|33
1615331490000|2021-03-09 23:11:30|545.6|541.6|545.6|541.6|545.64|541.64|545.58|541.58|18
1615331500000|2021-03-09 23:11:40|545.61|541.61|545.67|541.67|545.69|541.69|545.6|541.6|11
1615331510000|2021-03-09 23:11:50|545.68|541.68|545.65|541.65|545.74|541.74|545.6|541.6|28
1615331520000|2021-03-09 23:12:00|545.67|541.67|545.67|541.67|545.68|541.68|545.61|541.61|16
1615331530000|2021-03-09 23:12:10|545.69|541.69|545.75|541.75|545.78|541.78|545.68|541.68|23
1615331540000|2021-03-09 23:12:20|545.77|541.77|545.64|541.64|545.77|541.77|545.46|541.46|24
1615331550000|2021-03-09 23:12:30|545.65|541.65|545.62|541.62|545.67|541.67|545.54|541.54|21
1615331560000|2021-03-09 23:12:40|545.63|541.63|545.51|541.51|545.63|541.63|545.45|541.45|20
1615331570000|2021-03-09 23:12:50|545.52|541.52|545.31|541.31|545.53|541.53|545.31|541.31|27
1615331580000|2021-03-09 23:13:00|545.3|541.3|545.54|541.54|545.54|541.54|545.29|541.29|19
1615331590000|2021-03-09 23:13:10|545.51|541.51|545.57|541.57|545.57|541.57|545.51|541.51|4
1615331600000|2021-03-09 23:13:20|545.65|541.65|545.59|541.59|545.67|541.67|545.45|541.45|34
1615331610000|2021-03-09 23:13:30|545.56|541.56|545.79|541.79|545.79|541.79|545.56|541.56|23
1615331620000|2021-03-09 23:13:40|545.78|541.78|545.88|541.88|545.89|541.89|545.7|541.7|24
1615331630000|2021-03-09 23:13:50|545.87|541.87|545.59|541.59|545.88|541.88|545.52|541.52|24
1615331640000|2021-03-09 23:14:00|545.61|541.61|545.84|541.84|545.86|541.86|545.61|541.61|26
1615331650000|2021-03-09 23:14:10|545.85|541.85|546.09|542.09|546.09|542.09|545.83|541.83|20
1615331660000|2021-03-09 23:14:20|546.06|542.06|545.92|541.92|546.06|542.06|545.85|541.85|32
1615331670000|2021-03-09 23:14:30|545.93|541.93|545.92|541.92|545.96|541.96|545.8|541.8|29
1615331680000|2021-03-09 23:14:40|545.9|541.9|545.84|541.84|545.92|541.92|545.69|541.69|28
1615331690000|2021-03-09 23:14:50|545.82|541.82|545.8|541.8|545.96|541.96|545.8|541.8|31
1615331700000|2021-03-09 23:15:00|545.81|541.81|545.68|541.68|545.82|541.82|545.66|541.66|25
1615331710000|2021-03-09 23:15:10|545.69|541.69|545.9|541.9|545.9|541.9|545.69|541.69|25
1615331720000|2021-03-09 23:15:20|545.91|541.91|545.87|541.87|545.91|541.91|545.78|541.78|25
1615331730000|2021-03-09 23:15:30|545.88|541.88|545.95|541.95|545.97|541.97|545.87|541.87|22
1615331740000|2021-03-09 23:15:40|545.94|541.94|545.9|541.9|545.96|541.96|545.89|541.89|31
1615331750000|2021-03-09 23:15:50|545.93|541.93|546.06|542.06|546.11|542.11|545.89|541.89|28
1615331760000|2021-03-09 23:16:00|546.08|542.08|546.03|542.03|546.08|542.08|545.93|541.93|19
1615331770000|2021-03-09 23:16:10|546.01|542.01|545.74|541.74|546.01|542.01|545.67|541.67|22
1615331780000|2021-03-09 23:16:20|545.78|541.78|545.79|541.79|545.88|541.88|545.76|541.76|16
1615331790000|2021-03-09 23:16:30|545.76|541.76|545.62|541.62|545.76|541.76|545.62|541.62|24
1615331800000|2021-03-09 23:16:40|545.61|541.61|545.56|541.56|545.61|541.61|545.54|541.54|25
1615331810000|2021-03-09 23:16:50|545.55|541.55|545.55|541.55|545.58|541.58|545.52|541.52|24
1615331820000|2021-03-09 23:17:00|545.5|541.5|545.05|541.05|545.56|541.56|545.05|541.05|30
1615331830000|2021-03-09 23:17:10|545.04|541.04|544.7|540.7|545.32|541.32|544.7|540.7|27
1615331840000|2021-03-09 23:17:20|544.71|540.71|544.37|540.37|544.71|540.71|544.37|540.37|21
1615331850000|2021-03-09 23:17:30|544.4|540.4|543.98|539.98|544.55|540.55|543.98|539.98|24
1615331860000|2021-03-09 23:17:40|543.84|539.84|544|540|544.03|540.03|543.83|539.83|28
1615331870000|2021-03-09 23:17:50|544.02|540.02|544.21|540.21|544.23|540.23|543.88|539.88|29
1615331880000|2021-03-09 23:18:00|544.26|540.26|544.65|540.65|544.93|540.93|544.26|540.26|31
1615331890000|2021-03-09 23:18:10|544.61|540.61|544.87|540.87|544.87|540.87|544.49|540.49|35
1615331900000|2021-03-09 23:18:20|544.77|540.77|544.71|540.71|544.91|540.91|544.56|540.56|34
1615331910000|2021-03-09 23:18:30|544.66|540.66|544.71|540.71|544.8|540.8|544.55|540.55|32
1615331920000|2021-03-09 23:18:40|544.79|540.79|545.1|541.1|545.1|541.1|544.61|540.61|33
1615331930000|2021-03-09 23:18:50|544.93|540.93|545.03|541.03|545.23|541.23|544.93|540.93|29
1615331940000|2021-03-09 23:19:00|545.05|541.05|544.87|540.87|545.14|541.14|544.87|540.87|33
1615331950000|2021-03-09 23:19:10|545.03|541.03|544.75|540.75|545.03|541.03|544.74|540.74|34
1615331960000|2021-03-09 23:19:20|544.76|540.76|544.73|540.73|544.86|540.86|544.73|540.73|25
1615331970000|2021-03-09 23:19:30|544.78|540.78|544.72|540.72|544.8|540.8|544.59|540.59|26
1615331980000|2021-03-09 23:19:40|544.74|540.74|544.69|540.69|544.75|540.75|544.56|540.56|19
1615331990000|2021-03-09 23:19:50|544.71|540.71|544.67|540.67|544.74|540.74|544.67|540.67|15
1615332000000|2021-03-09 23:20:00|544.73|540.73|544.71|540.71|544.73|540.73|544.43|540.43|30
1615332010000|2021-03-09 23:20:10|544.66|540.66|544.77|540.77|544.81|540.81|544.66|540.66|31
1615332020000|2021-03-09 23:20:20|544.81|540.81|544.92|540.92|544.92|540.92|544.78|540.78|14
1615332030000|2021-03-09 23:20:30|544.93|540.93|544.98|540.98|544.98|540.98|544.85|540.85|16
1615332040000|2021-03-09 23:20:40|544.99|540.99|545.05|541.05|545.13|541.13|544.98|540.98|21
1615332050000|2021-03-09 23:20:50|544.98|540.98|544.96|540.96|545.05|541.05|544.87|540.87|27
1615332060000|2021-03-09 23:21:00|544.88|540.88|544.82|540.82|544.95|540.95|544.73|540.73|18
1615332070000|2021-03-09 23:21:10|544.81|540.81|544.73|540.73|544.84|540.84|544.71|540.71|25
1615332080000|2021-03-09 23:21:20|544.72|540.72|544.43|540.43|544.72|540.72|544.4|540.4|18
1615332090000|2021-03-09 23:21:30|544.44|540.44|544.52|540.52|544.52|540.52|544.35|540.35|22
1615332100000|2021-03-09 23:21:40|544.51|540.51|544.52|540.52|544.52|540.52|544.47|540.47|15
1615332110000|2021-03-09 23:21:50|544.51|540.51|544.37|540.37|544.51|540.51|544.35|540.35|17
1615332120000|2021-03-09 23:22:00|544.38|540.38|544.56|540.56|544.58|540.58|544.38|540.38|24
1615332130000|2021-03-09 23:22:10|544.62|540.62|544.69|540.69|544.7|540.7|544.56|540.56|14
1615332140000|2021-03-09 23:22:20|544.68|540.68|544.69|540.69|544.71|540.71|544.66|540.66|16
1615332150000|2021-03-09 23:22:30|544.68|540.68|544.36|540.36|544.68|540.68|544.35|540.35|20
1615332160000|2021-03-09 23:22:40|544.35|540.35|544.59|540.59|544.67|540.67|544.33|540.33|19
1615332170000|2021-03-09 23:22:50|544.6|540.6|544.68|540.68|544.75|540.75|544.58|540.58|21
1615332180000|2021-03-09 23:23:00|544.67|540.67|544.92|540.92|544.98|540.98|544.62|540.62|32
1615332190000|2021-03-09 23:23:10|544.91|540.91|545.46|541.46|545.47|541.47|544.6|540.6|29
1615332200000|2021-03-09 23:23:20|545.44|541.44|545.46|541.46|545.52|541.52|545.12|541.12|26
1615332210000|2021-03-09 23:23:30|545.38|541.38|545.56|541.56|545.58|541.58|545.35|541.35|24
1615332220000|2021-03-09 23:23:40|545.19|541.19|545.57|541.57|545.59|541.59|545.19|541.19|25
1615332230000|2021-03-09 23:23:50|545.58|541.58|545.34|541.34|545.59|541.59|545.34|541.34|26
1615332240000|2021-03-09 23:24:00|545.37|541.37|545.28|541.28|545.38|541.38|545.25|541.25|24
1615332250000|2021-03-09 23:24:10|545.26|541.26|545.22|541.22|545.28|541.28|545.14|541.14|31
1615332260000|2021-03-09 23:24:20|545.21|541.21|545.01|541.01|545.26|541.26|544.97|540.97|21
1615332270000|2021-03-09 23:24:30|545|541|545|541|545.01|541.01|544.82|540.82|27
1615332280000|2021-03-09 23:24:40|545.08|541.08|545.07|541.07|545.08|541.08|545.01|541.01|18
1615332290000|2021-03-09 23:24:50|545.05|541.05|545.14|541.14|545.15|541.15|545.05|541.05|11
1615332300000|2021-03-09 23:25:00|545.13|541.13|544.98|540.98|545.13|541.13|544.94|540.94|20
1615332310000|2021-03-09 23:25:10|544.97|540.97|545.01|541.01|545.07|541.07|544.97|540.97|21
1615332320000|2021-03-09 23:25:20|545.02|541.02|544.94|540.94|545.05|541.05|544.85|540.85|21
1615332330000|2021-03-09 23:25:30|544.95|540.95|544.8|540.8|544.97|540.97|544.77|540.77|29
1615332340000|2021-03-09 23:25:40|544.82|540.82|544.88|540.88|544.93|540.93|544.79|540.79|21
1615332350000|2021-03-09 23:25:50|544.89|540.89|544.85|540.85|544.92|540.92|544.83|540.83|27
1615332360000|2021-03-09 23:26:00|544.86|540.86|545.07|541.07|545.26|541.26|544.86|540.86|30
1615332370000|2021-03-09 23:26:10|545.14|541.14|545.27|541.27|545.29|541.29|545.14|541.14|20
1615332380000|2021-03-09 23:26:20|545.26|541.26|545.28|541.28|545.31|541.31|545.26|541.26|14
1615332390000|2021-03-09 23:26:30|545.27|541.27|545.35|541.35|545.37|541.37|545.26|541.26|23
1615332400000|2021-03-09 23:26:40|545.34|541.34|545.39|541.39|545.52|541.52|545.33|541.33|24
1615332410000|2021-03-09 23:26:50|545.4|541.4|545.56|541.56|545.57|541.57|545.4|541.4|27
1615332420000|2021-03-09 23:27:00|545.57|541.57|545.56|541.56|545.6|541.6|545.46|541.46|19
1615332430000|2021-03-09 23:27:10|545.57|541.57|545.34|541.34|545.59|541.59|545.26|541.26|19
1615332440000|2021-03-09 23:27:20|545.5|541.5|545.73|541.73|545.79|541.79|545.43|541.43|30
1615332450000|2021-03-09 23:27:30|545.77|541.77|545.87|541.87|545.89|541.89|545.73|541.73|23
1615332460000|2021-03-09 23:27:40|545.88|541.88|545.75|541.75|545.89|541.89|545.66|541.66|22
1615332470000|2021-03-09 23:27:50|545.8|541.8|545.87|541.87|545.93|541.93|545.72|541.72|31
1615332480000|2021-03-09 23:28:00|545.91|541.91|546.01|542.01|546.01|542.01|545.82|541.82|25
1615332490000|2021-03-09 23:28:10|545.99|541.99|545.9|541.9|545.99|541.99|545.87|541.87|20
1615332500000|2021-03-09 23:28:20|545.88|541.88|545.88|541.88|546.1|542.1|545.84|541.84|24
1615332510000|2021-03-09 23:28:30|545.86|541.86|545.92|541.92|546.02|542.02|545.78|541.78|27
1615332520000|2021-03-09 23:28:40|545.93|541.93|545.8|541.8|545.95|541.95|545.76|541.76|26
1615332530000|2021-03-09 23:28:50|545.82|541.82|545.66|541.66|545.82|541.82|545.62|541.62|17
1615332540000|2021-03-09 23:29:00|545.67|541.67|545.66|541.66|545.69|541.69|545.59|541.59|25
1615332550000|2021-03-09 23:29:10|545.65|541.65|545.73|541.73|545.74|541.74|545.62|541.62|20
1615332560000|2021-03-09 23:29:20|545.68|541.68|545.83|541.83|545.84|541.84|545.64|541.64|24
1615332570000|2021-03-09 23:29:30|545.84|541.84|545.94|541.94|545.98|541.98|545.84|541.84|22
1615332580000|2021-03-09 23:29:40|545.95|541.95|545.9|541.9|545.98|541.98|545.67|541.67|22
1615332590000|2021-03-09 23:29:50|545.91|541.91|545.88|541.88|546.13|542.13|545.82|541.82|28
1615332600000|2021-03-09 23:30:00|545.91|541.91|546|542|546.02|542.02|545.89|541.89|20
1615332610000|2021-03-09 23:30:10|545.99|541.99|545.82|541.82|546|542|545.77|541.77|28
1615332620000|2021-03-09 23:30:20|545.79|541.79|545.77|541.77|545.87|541.87|545.76|541.76|23
1615332630000|2021-03-09 23:30:30|545.75|541.75|545.53|541.53|545.78|541.78|545.52|541.52|26
1615332640000|2021-03-09 23:30:40|545.49|541.49|545.37|541.37|545.49|541.49|545.3|541.3|21
1615332650000|2021-03-09 23:30:50|545.34|541.34|544.84|540.84|545.42|541.42|544.78|540.78|36
1615332660000|2021-03-09 23:31:00|544.79|540.79|544.42|540.42|544.83|540.83|544.42|540.42|18
1615332670000|2021-03-09 23:31:10|544.44|540.44|544.71|540.71|544.71|540.71|544.31|540.31|24
1615332680000|2021-03-09 23:31:20|544.74|540.74|544.64|540.64|545.01|541.01|544.53|540.53|35
1615332690000|2021-03-09 23:31:30|544.59|540.59|544.16|540.16|544.72|540.72|544.16|540.16|33
1615332700000|2021-03-09 23:31:40|544.2|540.2|544.38|540.38|544.53|540.53|544.2|540.2|33
1615332710000|2021-03-09 23:31:50|544.39|540.39|544.32|540.32|544.39|540.39|544.21|540.21|32
1615332720000|2021-03-09 23:32:00|544.31|540.31|544.36|540.36|544.36|540.36|544.27|540.27|24
1615332730000|2021-03-09 23:32:10|544.35|540.35|544.54|540.54|544.71|540.71|544.33|540.33|32
1615332740000|2021-03-09 23:32:20|544.57|540.57|544.74|540.74|544.75|540.75|544.44|540.44|29
1615332750000|2021-03-09 23:32:30|544.72|540.72|544.43|540.43|544.82|540.82|544.43|540.43|32
1615332760000|2021-03-09 23:32:40|544.4|540.4|544.45|540.45|544.47|540.47|544.31|540.31|27
1615332770000|2021-03-09 23:32:50|544.38|540.38|544.32|540.32|544.39|540.39|544.24|540.24|21
1615332780000|2021-03-09 23:33:00|544.31|540.31|544.4|540.4|544.57|540.57|544.24|540.24|27
1615332790000|2021-03-09 23:33:10|544.53|540.53|544.61|540.61|544.61|540.61|544.46|540.46|26
1615332800000|2021-03-09 23:33:20|544.58|540.58|544.36|540.36|544.59|540.59|544.35|540.35|29
1615332810000|2021-03-09 23:33:30|544.39|540.39|544.14|540.14|544.39|540.39|544.14|540.14|23
1615332820000|2021-03-09 23:33:40|544.19|540.19|544.12|540.12|544.23|540.23|544.12|540.12|22
1615332830000|2021-03-09 23:33:50|544.13|540.13|544.12|540.12|544.15|540.15|544.1|540.1|15
1615332840000|2021-03-09 23:34:00|544.11|540.11|544.09|540.09|544.13|540.13|544.09|540.09|8
1615332850000|2021-03-09 23:34:10|544.1|540.1|543.91|539.91|544.1|540.1|543.88|539.88|15
1615332860000|2021-03-09 23:34:20|543.92|539.92|543.91|539.91|543.96|539.96|543.9|539.9|12
1615332870000|2021-03-09 23:34:30|543.9|539.9|543.92|539.92|543.97|539.97|543.78|539.78|20
1615332880000|2021-03-09 23:34:40|543.93|539.93|543.94|539.94|543.95|539.95|543.87|539.87|12
1615332890000|2021-03-09 23:34:50|543.91|539.91|543.96|539.96|543.96|539.96|543.89|539.89|19
1615332900000|2021-03-09 23:35:00|543.89|539.89|544.19|540.19|544.19|540.19|543.89|539.89|23
1615332910000|2021-03-09 23:35:10|544.18|540.18|544.39|540.39|544.39|540.39|544.15|540.15|35
1615332920000|2021-03-09 23:35:20|544.37|540.37|544.42|540.42|544.46|540.46|544.24|540.24|29
1615332930000|2021-03-09 23:35:30|544.4|540.4|544.51|540.51|544.52|540.52|544.36|540.36|23
1615332940000|2021-03-09 23:35:40|544.43|540.43|544.51|540.51|544.53|540.53|544.41|540.41|25
1615332950000|2021-03-09 23:35:50|544.49|540.49|544.67|540.67|544.67|540.67|544.49|540.49|18
1615332960000|2021-03-09 23:36:00|544.66|540.66|544.19|540.19|544.66|540.66|544.16|540.16|24
1615332970000|2021-03-09 23:36:10|544.2|540.2|544.22|540.22|544.27|540.27|544.18|540.18|16
1615332980000|2021-03-09 23:36:20|544.23|540.23|544.19|540.19|544.23|540.23|544.17|540.17|14
1615332990000|2021-03-09 23:36:30|544.24|540.24|544.32|540.32|544.34|540.34|544.17|540.17|27
1615333000000|2021-03-09 23:36:40|544.34|540.34|544.32|540.32|544.37|540.37|544.16|540.16|26
1615333010000|2021-03-09 23:36:50|544.33|540.33|544.26|540.26|544.33|540.33|544.16|540.16|15
1615333020000|2021-03-09 23:37:00|544.25|540.25|544.55|540.55|544.55|540.55|544.17|540.17|28
1615333030000|2021-03-09 23:37:10|544.53|540.53|544.38|540.38|544.6|540.6|544.38|540.38|30
1615333040000|2021-03-09 23:37:20|544.39|540.39|544.37|540.37|544.41|540.41|544.34|540.34|18
1615333050000|2021-03-09 23:37:30|544.38|540.38|544.39|540.39|544.42|540.42|544.29|540.29|19
1615333060000|2021-03-09 23:37:40|544.38|540.38|544.3|540.3|544.4|540.4|544.23|540.23|18
1615333070000|2021-03-09 23:37:50|544.29|540.29|544.25|540.25|544.31|540.31|544.21|540.21|15
1615333080000|2021-03-09 23:38:00|544.27|540.27|544.52|540.52|544.53|540.53|544.25|540.25|21
1615333090000|2021-03-09 23:38:10|544.53|540.53|544.54|540.54|544.57|540.57|544.5|540.5|11
1615333100000|2021-03-09 23:38:20|544.5|540.5|544.55|540.55|544.55|540.55|544.5|540.5|5
1615333110000|2021-03-09 23:38:30|544.57|540.57|544.55|540.55|544.61|540.61|544.53|540.53|18
1615333120000|2021-03-09 23:38:40|544.56|540.56|544.61|540.61|544.66|540.66|544.56|540.56|18
1615333130000|2021-03-09 23:38:50|544.62|540.62|544.78|540.78|544.78|540.78|544.61|540.61|13
1615333140000|2021-03-09 23:39:00|544.73|540.73|544.93|540.93|544.95|540.95|544.73|540.73|23
1615333150000|2021-03-09 23:39:10|544.94|540.94|544.77|540.77|544.95|540.95|544.75|540.75|17
1615333160000|2021-03-09 23:39:20|544.76|540.76|544.55|540.55|544.86|540.86|544.55|540.55|25
1615333170000|2021-03-09 23:39:30|544.57|540.57|544.47|540.47|544.57|540.57|544.43|540.43|19
1615333180000|2021-03-09 23:39:40|544.5|540.5|544.5|540.5|544.58|540.58|544.41|540.41|32
1615333190000|2021-03-09 23:39:50|544.51|540.51|544.44|540.44|544.52|540.52|544.33|540.33|18
1615333200000|2021-03-09 23:40:00|544.39|540.39|544.43|540.43|544.43|540.43|544.29|540.29|21
1615333210000|2021-03-09 23:40:10|544.42|540.42|544.39|540.39|544.43|540.43|544.37|540.37|20
1615333220000|2021-03-09 23:40:20|544.28|540.28|544.28|540.28|544.36|540.36|544.25|540.25|15
1615333230000|2021-03-09 23:40:30|544.24|540.24|544.23|540.23|544.39|540.39|544.23|540.23|21
1615333240000|2021-03-09 23:40:40|544.2|540.2|544.08|540.08|544.24|540.24|544.08|540.08|18
1615333250000|2021-03-09 23:40:50|543.88|539.88|543.89|539.89|543.91|539.91|543.87|539.87|19
1615333260000|2021-03-09 23:41:00|543.9|539.9|544.08|540.08|544.09|540.09|543.86|539.86|23
1615333270000|2021-03-09 23:41:10|544.06|540.06|544.05|540.05|544.18|540.18|544.04|540.04|19
1615333280000|2021-03-09 23:41:20|544.02|540.02|543.99|539.99|544.04|540.04|543.93|539.93|21
1615333290000|2021-03-09 23:41:30|543.98|539.98|544.03|540.03|544.04|540.04|543.98|539.98|13
1615333300000|2021-03-09 23:41:40|544|540|544.02|540.02|544.03|540.03|543.98|539.98|22
1615333310000|2021-03-09 23:41:50|544.05|540.05|544.06|540.06|544.09|540.09|544.05|540.05|20
1615333320000|2021-03-09 23:42:00|544.08|540.08|544.23|540.23|544.23|540.23|544.05|540.05|13
1615333330000|2021-03-09 23:42:10|544.21|540.21|544.32|540.32|544.39|540.39|544.21|540.21|23
1615333340000|2021-03-09 23:42:20|544.28|540.28|544.03|540.03|544.28|540.28|543.89|539.89|27
1615333350000|2021-03-09 23:42:30|544.08|540.08|544.23|540.23|544.39|540.39|544.03|540.03|31
1615333360000|2021-03-09 23:42:40|544.21|540.21|544.28|540.28|544.28|540.28|544.17|540.17|13
1615333370000|2021-03-09 23:42:50|544.21|540.21|544.23|540.23|544.23|540.23|544.14|540.14|18
1615333380000|2021-03-09 23:43:00|544.24|540.24|544.24|540.24|544.25|540.25|544.24|540.24|7
1615333390000|2021-03-09 23:43:10|544.28|540.28|544.28|540.28|544.35|540.35|544.26|540.26|14
1615333400000|2021-03-09 23:43:20|544.36|540.36|544.28|540.28|544.41|540.41|544.2|540.2|17
1615333410000|2021-03-09 23:43:30|544.3|540.3|544.4|540.4|544.41|540.41|544.3|540.3|11
1615333420000|2021-03-09 23:43:40|544.36|540.36|544.26|540.26|544.39|540.39|544.21|540.21|13
1615333430000|2021-03-09 23:43:50|544.29|540.29|544.38|540.38|544.39|540.39|544.26|540.26|16
1615333440000|2021-03-09 23:44:00|544.39|540.39|544.59|540.59|544.6|540.6|544.37|540.37|24
1615333450000|2021-03-09 23:44:10|544.6|540.6|544.77|540.77|544.87|540.87|544.54|540.54|27
1615333460000|2021-03-09 23:44:20|544.8|540.8|544.97|540.97|544.98|540.98|544.76|540.76|25
1615333470000|2021-03-09 23:44:30|544.96|540.96|544.74|540.74|544.96|540.96|544.52|540.52|15
1615333480000|2021-03-09 23:44:40|544.69|540.69|544.81|540.81|544.81|540.81|544.66|540.66|21
1615333490000|2021-03-09 23:44:50|544.82|540.82|544.83|540.83|544.83|540.83|544.82|540.82|4
1615333500000|2021-03-09 23:45:00|544.82|540.82|544.9|540.9|545|541|544.77|540.77|18
1615333510000|2021-03-09 23:45:10|544.88|540.88|544.88|540.88|545|541|544.88|540.88|20
1615333520000|2021-03-09 23:45:20|544.9|540.9|544.92|540.92|544.94|540.94|544.75|540.75|15
1615333530000|2021-03-09 23:45:30|544.91|540.91|544.85|540.85|544.92|540.92|544.8|540.8|15
1615333540000|2021-03-09 23:45:40|544.84|540.84|544.88|540.88|544.88|540.88|544.79|540.79|13
1615333550000|2021-03-09 23:45:50|544.9|540.9|545.04|541.04|545.06|541.06|544.9|540.9|16
1615333560000|2021-03-09 23:46:00|545.09|541.09|545.38|541.38|545.38|541.38|545.03|541.03|22
1615333570000|2021-03-09 23:46:10|545.44|541.44|545.53|541.53|545.53|541.53|545.22|541.22|25
1615333580000|2021-03-09 23:46:20|545.52|541.52|545.51|541.51|545.53|541.53|545.5|541.5|7
1615333590000|2021-03-09 23:46:30|545.53|541.53|545.77|541.77|545.8|541.8|545.21|541.21|23
1615333600000|2021-03-09 23:46:40|545.81|541.81|545.81|541.81|545.88|541.88|545.73|541.73|17
1615333610000|2021-03-09 23:46:50|545.82|541.82|546.24|542.24|546.29|542.29|545.81|541.81|18
1615333620000|2021-03-09 23:47:00|546.28|542.28|546.26|542.26|546.31|542.31|546.11|542.11|29
1615333630000|2021-03-09 23:47:10|546.25|542.25|546.56|542.56|546.67|542.67|546.22|542.22|26
1615333640000|2021-03-09 23:47:20|546.53|542.53|546.35|542.35|546.54|542.54|546.31|542.31|24
1615333650000|2021-03-09 23:47:30|546.36|542.36|546.25|542.25|546.63|542.63|546.25|542.25|25
1615333660000|2021-03-09 23:47:40|546.56|542.56|546.62|542.62|546.62|542.62|546.5|542.5|19
1615333670000|2021-03-09 23:47:50|546.63|542.63|546.3|542.3|546.63|542.63|546.29|542.29|21
1615333680000|2021-03-09 23:48:00|546.32|542.32|546.26|542.26|546.34|542.34|546.17|542.17|28
1615333690000|2021-03-09 23:48:10|546.25|542.25|545.92|541.92|546.28|542.28|545.92|541.92|25
1615333700000|2021-03-09 23:48:20|546.16|542.16|546.23|542.23|546.23|542.23|545.92|541.92|25
1615333710000|2021-03-09 23:48:30|546.25|542.25|546.21|542.21|546.27|542.27|546|542|26
1615333720000|2021-03-09 23:48:40|546.18|542.18|546.02|542.02|546.18|542.18|545.99|541.99|20
1615333730000|2021-03-09 23:48:50|546.01|542.01|546.11|542.11|546.12|542.12|545.96|541.96|21
1615333740000|2021-03-09 23:49:00|546.1|542.1|546.46|542.46|546.46|542.46|546.1|542.1|25
1615333750000|2021-03-09 23:49:10|546.47|542.47|546.47|542.47|546.47|542.47|546.4|542.4|26
1615333760000|2021-03-09 23:49:20|546.44|542.44|546.47|542.47|546.48|542.48|546.44|542.44|6
1615333770000|2021-03-09 23:49:30|546.48|542.48|546.59|542.59|546.61|542.61|546.41|542.41|24
1615333780000|2021-03-09 23:49:40|546.58|542.58|546.55|542.55|546.58|542.58|546.44|542.44|20
1615333790000|2021-03-09 23:49:50|546.56|542.56|546.66|542.66|546.67|542.67|546.55|542.55|12
1615333800000|2021-03-09 23:50:00|546.63|542.63|546.48|542.48|546.63|542.63|546.45|542.45|13
1615333810000|2021-03-09 23:50:10|546.49|542.49|546.62|542.62|546.65|542.65|546.49|542.49|14
1615333820000|2021-03-09 23:50:20|546.61|542.61|546.62|542.62|546.65|542.65|546.61|542.61|12
1615333830000|2021-03-09 23:50:30|546.63|542.63|546.66|542.66|546.7|542.7|546.62|542.62|17
1615333840000|2021-03-09 23:50:40|546.63|542.63|546.71|542.71|546.71|542.71|546.58|542.58|23
1615333850000|2021-03-09 23:50:50|546.7|542.7|546.69|542.69|546.72|542.72|546.69|542.69|10
1615333860000|2021-03-09 23:51:00|546.7|542.7|546.69|542.69|546.7|542.7|546.66|542.66|13
1615333870000|2021-03-09 23:51:10|546.7|542.7|546.76|542.76|546.76|542.76|546.69|542.69|17
1615333880000|2021-03-09 23:51:20|546.79|542.79|546.77|542.77|546.82|542.82|546.75|542.75|14
1615333890000|2021-03-09 23:51:30|546.76|542.76|546.82|542.82|546.85|542.85|546.76|542.76|15
1615333900000|2021-03-09 23:51:40|546.81|542.81|546.81|542.81|546.85|542.85|546.79|542.79|13
1615333910000|2021-03-09 23:51:50|546.79|542.79|546.81|542.81|546.84|542.84|546.78|542.78|17
1615333920000|2021-03-09 23:52:00|546.85|542.85|546.9|542.9|546.93|542.93|546.85|542.85|20
1615333930000|2021-03-09 23:52:10|546.91|542.91|547.06|543.06|547.09|543.09|546.91|542.91|17
1615333940000|2021-03-09 23:52:20|547.05|543.05|547.06|543.06|547.06|543.06|546.94|542.94|22
1615333950000|2021-03-09 23:52:30|547.03|543.03|547.07|543.07|547.07|543.07|547|543|14
1615333960000|2021-03-09 23:52:40|547.05|543.05|547.15|543.15|547.15|543.15|547.05|543.05|7
1615333970000|2021-03-09 23:52:50|547.14|543.14|547.11|543.11|547.15|543.15|547.11|543.11|5
1615333980000|2021-03-09 23:53:00|547.09|543.09|547.12|543.12|547.12|543.12|547.08|543.08|18
1615333990000|2021-03-09 23:53:10|547.11|543.11|546.92|542.92|547.11|543.11|546.89|542.89|24
1615334000000|2021-03-09 23:53:20|546.91|542.91|546.73|542.73|546.93|542.93|546.72|542.72|22
1615334010000|2021-03-09 23:53:30|546.72|542.72|546.72|542.72|546.74|542.74|546.68|542.68|21
1615334020000|2021-03-09 23:53:40|546.73|542.73|546.76|542.76|546.76|542.76|546.72|542.72|7
1615334030000|2021-03-09 23:53:50|546.75|542.75|546.75|542.75|546.78|542.78|546.69|542.69|22
1615334040000|2021-03-09 23:54:00|546.74|542.74|546.79|542.79|546.82|542.82|546.72|542.72|24
1615334050000|2021-03-09 23:54:10|546.82|542.82|546.78|542.78|546.85|542.85|546.78|542.78|16
1615334060000|2021-03-09 23:54:20|546.77|542.77|546.8|542.8|546.84|542.84|546.75|542.75|16
1615334070000|2021-03-09 23:54:30|546.81|542.81|546.83|542.83|546.85|542.85|546.71|542.71|22
1615334080000|2021-03-09 23:54:40|546.82|542.82|546.81|542.81|546.83|542.83|546.78|542.78|15
1615334090000|2021-03-09 23:54:50|546.8|542.8|546.83|542.83|546.87|542.87|546.79|542.79|20
1615334100000|2021-03-09 23:55:00|546.82|542.82|546.83|542.83|546.84|542.84|546.74|542.74|21
1615334110000|2021-03-09 23:55:10|546.82|542.82|546.85|542.85|546.85|542.85|546.82|542.82|6
1615334120000|2021-03-09 23:55:20|546.81|542.81|546.81|542.81|546.84|542.84|546.81|542.81|5
1615334130000|2021-03-09 23:55:30|546.8|542.8|546.85|542.85|546.86|542.86|546.79|542.79|18
1615334140000|2021-03-09 23:55:40|546.84|542.84|546.84|542.84|546.92|542.92|546.82|542.82|23
1615334150000|2021-03-09 23:55:50|546.85|542.85|546.72|542.72|546.86|542.86|546.71|542.71|25
1615334160000|2021-03-09 23:56:00|546.76|542.76|546.53|542.53|546.76|542.76|546.42|542.42|27
1615334170000|2021-03-09 23:56:10|546.41|542.41|546.43|542.43|546.52|542.52|546.41|542.41|26
1615334180000|2021-03-09 23:56:20|546.44|542.44|547.05|543.05|547.11|543.11|546.44|542.44|29
1615334190000|2021-03-09 23:56:30|547.03|543.03|547.25|543.25|547.25|543.25|547.03|543.03|11
1615334200000|2021-03-09 23:56:40|547.26|543.26|547.5|543.5|547.51|543.51|547.25|543.25|18
1615334210000|2021-03-09 23:56:50|547.51|543.51|547.41|543.41|547.53|543.53|547.35|543.35|27
1615334220000|2021-03-09 23:57:00|547.36|543.36|547.27|543.27|547.42|543.42|547.27|543.27|30
1615334230000|2021-03-09 23:57:10|547.26|543.26|547.27|543.27|547.46|543.46|547.26|543.26|28
1615334240000|2021-03-09 23:57:20|547.26|543.26|547.29|543.29|547.41|543.41|547.26|543.26|20
1615334250000|2021-03-09 23:57:30|547.24|543.24|547.26|543.26|547.3|543.3|547.19|543.19|24
1615334260000|2021-03-09 23:57:40|547.34|543.34|547.35|543.35|547.36|543.36|547.31|543.31|18
1615334270000|2021-03-09 23:57:50|547.32|543.32|547.38|543.38|547.42|543.42|547.26|543.26|21
1615334280000|2021-03-09 23:58:00|547.4|543.4|547.36|543.36|547.46|543.46|547.25|543.25|34
1615334290000|2021-03-09 23:58:10|547.38|543.38|547.36|543.36|547.41|543.41|547.31|543.31|22
1615334300000|2021-03-09 23:58:20|547.43|543.43|547.51|543.51|547.51|543.51|547.41|543.41|19
1615334310000|2021-03-09 23:58:30|547.48|543.48|547.57|543.57|547.59|543.59|547.36|543.36|32
1615334320000|2021-03-09 23:58:40|547.56|543.56|547.72|543.72|547.72|543.72|547.49|543.49|24
1615334330000|2021-03-09 23:58:50|547.71|543.71|547.69|543.69|547.74|543.74|547.64|543.64|20
1615334340000|2021-03-09 23:59:00|547.68|543.68|547.67|543.67|547.76|543.76|547.67|543.67|24
1615334350000|2021-03-09 23:59:10|547.68|543.68|547.63|543.63|547.74|543.74|547.62|543.62|24
1615334360000|2021-03-09 23:59:20|547.62|543.62|547.69|543.69|547.69|543.69|547.6|543.6|23
1615334370000|2021-03-09 23:59:30|547.68|543.68|547.63|543.63|547.68|543.68|547.6|543.6|27
1615334380000|2021-03-09 23:59:40|547.66|543.66|547.53|543.53|547.66|543.66|547.47|543.47|38
1615334390000|2021-03-09 23:59:50|547.48|543.48|547.62|543.62|547.66|543.66|547.46|543.46|26
1615334400000|2021-03-10 00:00:00|547.65|543.65|547.62|543.62|547.65|543.65|547.56|543.56|22
1615334410000|2021-03-10 00:00:10|547.61|543.61|547.77|543.77|547.77|543.77|547.6|543.6|20
1615334420000|2021-03-10 00:00:20|547.76|543.76|547.76|543.76|547.8|543.8|547.74|543.74|19
1615334430000|2021-03-10 00:00:30|547.78|543.78|548.14|544.14|548.17|544.17|547.77|543.77|20
1615334440000|2021-03-10 00:00:40|548.11|544.11|548.27|544.27|548.34|544.34|547.85|543.85|33
1615334450000|2021-03-10 00:00:50|548.28|544.28|548.49|544.49|548.49|544.49|548.26|544.26|25
1615334460000|2021-03-10 00:01:00|548.48|544.48|548.6|544.6|548.62|544.62|548.39|544.39|33
1615334470000|2021-03-10 00:01:10|548.58|544.58|548.6|544.6|548.67|544.67|548.58|544.58|25
1615334480000|2021-03-10 00:01:20|548.61|544.61|547.8|543.8|548.67|544.67|547.79|543.79|31
1615334490000|2021-03-10 00:01:30|547.86|543.86|548.66|544.66|548.7|544.7|547.8|543.8|30
1615334500000|2021-03-10 00:01:40|548.72|544.72|548.65|544.65|548.72|544.72|548.63|544.63|21
1615334510000|2021-03-10 00:01:50|548.6|544.6|548.58|544.58|548.67|544.67|548.56|544.56|27
1615334520000|2021-03-10 00:02:00|548.62|544.62|548.44|544.44|548.63|544.63|548.29|544.29|30
1615334530000|2021-03-10 00:02:10|548.42|544.42|548.22|544.22|548.45|544.45|548.19|544.19|31
1615334540000|2021-03-10 00:02:20|548.18|544.18|548.01|544.01|548.26|544.26|548.01|544.01|30
1615334550000|2021-03-10 00:02:30|547.96|543.96|547.9|543.9|548.13|544.13|547.81|543.81|30
1615334560000|2021-03-10 00:02:40|547.93|543.93|548.53|544.53|548.83|544.83|547.7|543.7|32
1615334570000|2021-03-10 00:02:50|548.48|544.48|548.56|544.56|548.63|544.63|548.09|544.09|36
1615334580000|2021-03-10 00:03:00|548.57|544.57|548.08|544.08|548.72|544.72|547.96|543.96|35
1615334590000|2021-03-10 00:03:10|547.99|543.99|548.63|544.63|548.63|544.63|547.69|543.69|36
1615334600000|2021-03-10 00:03:20|548.71|544.71|547.98|543.98|548.71|544.71|547.98|543.98|34
1615334610000|2021-03-10 00:03:30|547.99|543.99|548.05|544.05|548.1|544.1|547.91|543.91|33
1615334620000|2021-03-10 00:03:40|548.07|544.07|547.84|543.84|548.07|544.07|547.8|543.8|29
1615334630000|2021-03-10 00:03:50|547.93|543.93|547.85|543.85|547.94|543.94|547.81|543.81|22
1615334640000|2021-03-10 00:04:00|547.83|543.83|547.44|543.44|547.89|543.89|547.39|543.39|29
1615334650000|2021-03-10 00:04:10|547.5|543.5|547.08|543.08|547.57|543.57|547.01|543.01|31
1615334660000|2021-03-10 00:04:20|547.11|543.11|546.39|542.39|547.11|543.11|546.36|542.36|32
1615334670000|2021-03-10 00:04:30|546.44|542.44|546.87|542.87|546.95|542.95|546.44|542.44|34
1615334680000|2021-03-10 00:04:40|546.94|542.94|546.11|542.11|546.95|542.95|546.11|542.11|31
1615334690000|2021-03-10 00:04:50|546.12|542.12|546.42|542.42|546.44|542.44|546.08|542.08|36
1615334700000|2021-03-10 00:05:00|546.34|542.34|546.15|542.15|546.62|542.62|546.05|542.05|34
1615334710000|2021-03-10 00:05:10|546.3|542.3|547.56|543.56|547.56|543.56|546.24|542.24|36
1615334720000|2021-03-10 00:05:20|547.62|543.62|547.69|543.69|548.04|544.04|547.54|543.54|36
1615334730000|2021-03-10 00:05:30|547.75|543.75|547.93|543.93|548.16|544.16|547.71|543.71|37
1615334740000|2021-03-10 00:05:40|547.91|543.91|547.66|543.66|547.92|543.92|547.46|543.46|36
1615334750000|2021-03-10 00:05:50|547.72|543.72|547.34|543.34|547.72|543.72|547.3|543.3|30
1615334760000|2021-03-10 00:06:00|547.33|543.33|547.04|543.04|547.45|543.45|547.04|543.04|26
1615334770000|2021-03-10 00:06:10|547.05|543.05|547.27|543.27|547.32|543.32|546.95|542.95|35
1615334780000|2021-03-10 00:06:20|547.24|543.24|546.89|542.89|547.3|543.3|546.89|542.89|31
1615334790000|2021-03-10 00:06:30|546.92|542.92|547.03|543.03|547.1|543.1|546.74|542.74|29
1615334800000|2021-03-10 00:06:40|547.04|543.04|547.01|543.01|547.09|543.09|546.92|542.92|28
1615334810000|2021-03-10 00:06:50|547|543|546.86|542.86|547.02|543.02|546.66|542.66|26
1615334820000|2021-03-10 00:07:00|546.92|542.92|547.08|543.08|547.13|543.13|546.86|542.86|32
1615334830000|2021-03-10 00:07:10|547.09|543.09|547.27|543.27|547.33|543.33|547.07|543.07|21
1615334840000|2021-03-10 00:07:20|547.29|543.29|547.43|543.43|547.43|543.43|547.28|543.28|18
1615334850000|2021-03-10 00:07:30|547.46|543.46|547.5|543.5|547.65|543.65|547.45|543.45|32
1615334860000|2021-03-10 00:07:40|547.52|543.52|547.48|543.48|547.52|543.52|547.31|543.31|22
1615334870000|2021-03-10 00:07:50|547.46|543.46|547.51|543.51|547.51|543.51|547.44|543.44|14
1615334880000|2021-03-10 00:08:00|547.45|543.45|546.89|542.89|547.51|543.51|546.88|542.88|29
1615334890000|2021-03-10 00:08:10|546.88|542.88|546.56|542.56|546.95|542.95|546.46|542.46|28
1615334900000|2021-03-10 00:08:20|546.57|542.57|546.99|542.99|547.09|543.09|546.51|542.51|29
1615334910000|2021-03-10 00:08:30|546.97|542.97|546.94|542.94|547.26|543.26|546.89|542.89|30
1615334920000|2021-03-10 00:08:40|546.96|542.96|547.18|543.18|547.35|543.35|546.96|542.96|30
1615334930000|2021-03-10 00:08:50|547.19|543.19|547.03|543.03|547.2|543.2|546.98|542.98|30
1615334940000|2021-03-10 00:09:00|547.02|543.02|547|543|547.05|543.05|547|543|21
1615334950000|2021-03-10 00:09:10|546.89|542.89|546.78|542.78|546.92|542.92|546.76|542.76|24
1615334960000|2021-03-10 00:09:20|546.87|542.87|546.99|542.99|546.99|542.99|546.84|542.84|28
1615334970000|2021-03-10 00:09:30|547.01|543.01|546.92|542.92|547.03|543.03|546.81|542.81|34
1615334980000|2021-03-10 00:09:40|546.89|542.89|546.89|542.89|546.91|542.91|546.83|542.83|22
1615334990000|2021-03-10 00:09:50|546.88|542.88|546.91|542.91|546.99|542.99|546.86|542.86|18
1615335000000|2021-03-10 00:10:00|546.93|542.93|547.05|543.05|547.06|543.06|546.89|542.89|18
1615335010000|2021-03-10 00:10:10|546.99|542.99|547.04|543.04|547.04|543.04|546.96|542.96|24
1615335020000|2021-03-10 00:10:20|547.06|543.06|547.01|543.01|547.06|543.06|547|543|19
1615335030000|2021-03-10 00:10:30|547.02|543.02|546.87|542.87|547.16|543.16|546.87|542.87|22
1615335040000|2021-03-10 00:10:40|546.89|542.89|546.9|542.9|546.9|542.9|546.85|542.85|18
1615335050000|2021-03-10 00:10:50|546.89|542.89|546.91|542.91|546.94|542.94|546.83|542.83|25
1615335060000|2021-03-10 00:11:00|546.92|542.92|546.89|542.89|546.93|542.93|546.87|542.87|21
1615335070000|2021-03-10 00:11:10|546.9|542.9|546.77|542.77|546.9|542.9|546.68|542.68|25
1615335080000|2021-03-10 00:11:20|546.75|542.75|546.7|542.7|546.79|542.79|546.68|542.68|21
1615335090000|2021-03-10 00:11:30|546.71|542.71|546.75|542.75|546.79|542.79|546.68|542.68|19
1615335100000|2021-03-10 00:11:40|546.74|542.74|546.73|542.73|546.75|542.75|546.68|542.68|22
1615335110000|2021-03-10 00:11:50|546.69|542.69|546.47|542.47|546.72|542.72|546.46|542.46|27
1615335120000|2021-03-10 00:12:00|546.45|542.45|546.57|542.57|546.65|542.65|546.45|542.45|21
1615335130000|2021-03-10 00:12:10|546.6|542.6|546.58|542.58|546.67|542.67|546.49|542.49|33
1615335140000|2021-03-10 00:12:20|546.6|542.6|546.69|542.69|546.7|542.7|546.58|542.58|26
1615335150000|2021-03-10 00:12:30|546.68|542.68|546.74|542.74|546.77|542.77|546.68|542.68|26
1615335160000|2021-03-10 00:12:40|546.72|542.72|546.86|542.86|546.87|542.87|546.72|542.72|23
1615335170000|2021-03-10 00:12:50|546.85|542.85|547.1|543.1|547.1|543.1|546.85|542.85|32
1615335180000|2021-03-10 00:13:00|547.08|543.08|547.27|543.27|547.32|543.32|547.08|543.08|31
1615335190000|2021-03-10 00:13:10|547.19|543.19|547.32|543.32|547.39|543.39|547.19|543.19|30
1615335200000|2021-03-10 00:13:20|547.34|543.34|547.5|543.5|547.53|543.53|547.27|543.27|27
1615335210000|2021-03-10 00:13:30|547.49|543.49|547.12|543.12|547.49|543.49|547.09|543.09|28
1615335220000|2021-03-10 00:13:40|547.11|543.11|547.39|543.39|547.48|543.48|547.1|543.1|22
1615335230000|2021-03-10 00:13:50|547.35|543.35|547.51|543.51|547.67|543.67|547.35|543.35|29
1615335240000|2021-03-10 00:14:00|547.49|543.49|547.69|543.69|547.69|543.69|547.46|543.46|28
1615335250000|2021-03-10 00:14:10|547.7|543.7|547.87|543.87|547.88|543.88|547.62|543.62|24
1615335260000|2021-03-10 00:14:20|547.94|543.94|548.04|544.04|548.2|544.2|547.89|543.89|19
1615335270000|2021-03-10 00:14:30|548.09|544.09|548|544|548.1|544.1|547.95|543.95|28
1615335280000|2021-03-10 00:14:40|547.95|543.95|547.71|543.71|547.95|543.95|547.61|543.61|29
1615335290000|2021-03-10 00:14:50|547.7|543.7|547.97|543.97|547.99|543.99|547.7|543.7|32
1615335300000|2021-03-10 00:15:00|547.98|543.98|547.9|543.9|548|544|547.87|543.87|20
1615335310000|2021-03-10 00:15:10|547.89|543.89|547.83|543.83|547.93|543.93|547.81|543.81|28
1615335320000|2021-03-10 00:15:20|547.84|543.84|548.16|544.16|548.16|544.16|547.84|543.84|28
1615335330000|2021-03-10 00:15:30|548.17|544.17|548.23|544.23|548.23|544.23|548.07|544.07|20
1615335340000|2021-03-10 00:15:40|548.24|544.24|548.48|544.48|548.48|544.48|548.24|544.24|22
1615335350000|2021-03-10 00:15:50|548.47|544.47|548.35|544.35|548.53|544.53|548.3|544.3|30
1615335360000|2021-03-10 00:16:00|548.4|544.4|548.68|544.68|548.68|544.68|548.26|544.26|25
1615335370000|2021-03-10 00:16:10|548.67|544.67|549.34|545.34|549.34|545.34|548.67|544.67|27
1615335380000|2021-03-10 00:16:20|549.31|545.31|549.41|545.41|549.45|545.45|549.28|545.28|30
1615335390000|2021-03-10 00:16:30|549.36|545.36|549.43|545.43|549.45|545.45|549.33|545.33|20
1615335400000|2021-03-10 00:16:40|549.44|545.44|549.92|545.92|549.92|545.92|549.44|545.44|27
1615335410000|2021-03-10 00:16:50|549.91|545.91|549.9|545.9|549.97|545.97|549.82|545.82|30
1615335420000|2021-03-10 00:17:00|549.88|545.88|549.05|545.05|549.89|545.89|548.97|544.97|35
1615335430000|2021-03-10 00:17:10|549.2|545.2|549.15|545.15|549.35|545.35|549.12|545.12|31
1615335440000|2021-03-10 00:17:20|549.14|545.14|549.23|545.23|549.29|545.29|549.13|545.13|25
1615335450000|2021-03-10 00:17:30|549.24|545.24|549.42|545.42|549.44|545.44|549.2|545.2|29
1615335460000|2021-03-10 00:17:40|549.34|545.34|549.37|545.37|549.6|545.6|549.33|545.33|30
1615335470000|2021-03-10 00:17:50|549.39|545.39|549.25|545.25|549.4|545.4|549.23|545.23|29
1615335480000|2021-03-10 00:18:00|549.15|545.15|549.78|545.78|549.78|545.78|549.05|545.05|33
1615335490000|2021-03-10 00:18:10|549.79|545.79|550.33|546.33|550.34|546.34|549.75|545.75|25
1615335500000|2021-03-10 00:18:20|550.34|546.34|550.48|546.48|550.56|546.56|550.31|546.31|21
1615335510000|2021-03-10 00:18:30|550.39|546.39|550.45|546.45|550.59|546.59|550.39|546.39|33
1615335520000|2021-03-10 00:18:40|550.4|546.4|550.14|546.14|550.4|546.4|550.11|546.11|31
1615335530000|2021-03-10 00:18:50|550.2|546.2|550.3|546.3|550.41|546.41|550.1|546.1|36
1615335540000|2021-03-10 00:19:00|550.29|546.29|550.34|546.34|550.34|546.34|550.16|546.16|32
1615335550000|2021-03-10 00:19:10|550.21|546.21|550.45|546.45|550.51|546.51|550.21|546.21|33
1615335560000|2021-03-10 00:19:20|550.42|546.42|550.4|546.4|550.44|546.44|550.13|546.13|32
1615335570000|2021-03-10 00:19:30|550.37|546.37|550.36|546.36|550.47|546.47|550.27|546.27|32
1615335580000|2021-03-10 00:19:40|550.39|546.39|550.4|546.4|550.47|546.47|550.3|546.3|37
1615335590000|2021-03-10 00:19:50|550.37|546.37|550.47|546.47|550.47|546.47|550.16|546.16|27
1615335600000|2021-03-10 00:20:00|550.53|546.53|550.42|546.42|550.53|546.53|550.4|546.4|24
1615335610000|2021-03-10 00:20:10|550.43|546.43|550.4|546.4|550.49|546.49|550.35|546.35|28
1615335620000|2021-03-10 00:20:20|550.38|546.38|550.49|546.49|550.51|546.51|550.31|546.31|27
1615335630000|2021-03-10 00:20:30|550.47|546.47|550.47|546.47|550.51|546.51|550.43|546.43|19
1615335640000|2021-03-10 00:20:40|550.48|546.48|550.49|546.49|550.53|546.53|550.47|546.47|11
1615335650000|2021-03-10 00:20:50|550.48|546.48|550.51|546.51|550.55|546.55|550.43|546.43|22
1615335660000|2021-03-10 00:21:00|550.5|546.5|550.48|546.48|550.5|546.5|550.47|546.47|4
1615335670000|2021-03-10 00:21:10|550.51|546.51|550.23|546.23|550.52|546.52|550.19|546.19|30
1615335680000|2021-03-10 00:21:20|550.19|546.19|550|546|550.25|546.25|549.99|545.99|28
1615335690000|2021-03-10 00:21:30|550.04|546.04|550.26|546.26|550.31|546.31|550.02|546.02|25
1615335700000|2021-03-10 00:21:40|550.16|546.16|550.32|546.32|550.32|546.32|550.16|546.16|31
1615335710000|2021-03-10 00:21:50|550.31|546.31|550.34|546.34|550.4|546.4|550.27|546.27|26
1615335720000|2021-03-10 00:22:00|550.35|546.35|550.31|546.31|550.39|546.39|550.27|546.27|30
1615335730000|2021-03-10 00:22:10|550.32|546.32|550.28|546.28|550.33|546.33|550.23|546.23|21
1615335740000|2021-03-10 00:22:20|550.29|546.29|550.16|546.16|550.29|546.29|550.11|546.11|25
1615335750000|2021-03-10 00:22:30|550.13|546.13|550.12|546.12|550.17|546.17|550.07|546.07|23
1615335760000|2021-03-10 00:22:40|550.13|546.13|550.08|546.08|550.16|546.16|550.08|546.08|28
1615335770000|2021-03-10 00:22:50|550.09|546.09|550.16|546.16|550.19|546.19|550.09|546.09|31
1615335780000|2021-03-10 00:23:00|550.29|546.29|550.4|546.4|550.45|546.45|550.29|546.29|29
1615335790000|2021-03-10 00:23:10|550.39|546.39|550.51|546.51|550.58|546.58|550.37|546.37|29
1615335800000|2021-03-10 00:23:20|550.5|546.5|550.44|546.44|550.5|546.5|550.37|546.37|28
1615335810000|2021-03-10 00:23:30|550.43|546.43|550.41|546.41|550.43|546.43|550.24|546.24|35
1615335820000|2021-03-10 00:23:40|550.38|546.38|550.42|546.42|550.47|546.47|550.37|546.37|26
1615335830000|2021-03-10 00:23:50|550.41|546.41|550.4|546.4|550.52|546.52|550.37|546.37|32
1615335840000|2021-03-10 00:24:00|550.52|546.52|550.24|546.24|550.52|546.52|550.24|546.24|29
1615335850000|2021-03-10 00:24:10|550.25|546.25|550.19|546.19|550.37|546.37|550.16|546.16|25
1615335860000|2021-03-10 00:24:20|550.18|546.18|550.12|546.12|550.28|546.28|550.12|546.12|19
1615335870000|2021-03-10 00:24:30|550.15|546.15|550.17|546.17|550.26|546.26|550.13|546.13|24
1615335880000|2021-03-10 00:24:40|550.18|546.18|550.2|546.2|550.21|546.21|550.15|546.15|22
1615335890000|2021-03-10 00:24:50|550.23|546.23|550.15|546.15|550.24|546.24|550.15|546.15|21
1615335900000|2021-03-10 00:25:00|550.16|546.16|550.27|546.27|550.27|546.27|550.16|546.16|23
1615335910000|2021-03-10 00:25:10|550.28|546.28|550.51|546.51|550.51|546.51|550.27|546.27|23
1615335920000|2021-03-10 00:25:20|550.49|546.49|550.73|546.73|550.81|546.81|550.49|546.49|20
1615335930000|2021-03-10 00:25:30|550.77|546.77|550.97|546.97|550.97|546.97|550.64|546.64|23
1615335940000|2021-03-10 00:25:40|550.98|546.98|550.98|546.98|551.01|547.01|550.83|546.83|30
1615335950000|2021-03-10 00:25:50|550.99|546.99|551.01|547.01|551.05|547.05|550.87|546.87|25
1615335960000|2021-03-10 00:26:00|551|547|551.1|547.1|551.12|547.12|550.99|546.99|23
1615335970000|2021-03-10 00:26:10|551.11|547.11|551.14|547.14|551.14|547.14|551.03|547.03|24
1615335980000|2021-03-10 00:26:20|551.13|547.13|551.17|547.17|551.17|547.17|551.05|547.05|24
1615335990000|2021-03-10 00:26:30|551.16|547.16|551.19|547.19|551.19|547.19|551.09|547.09|22
1615336000000|2021-03-10 00:26:40|551.23|547.23|551.33|547.33|551.33|547.33|551.22|547.22|19
1615336010000|2021-03-10 00:26:50|551.32|547.32|551.31|547.31|551.39|547.39|551.31|547.31|21
1615336020000|2021-03-10 00:27:00|551.77|547.77|551.69|547.69|551.86|547.86|551.62|547.62|20
1615336030000|2021-03-10 00:27:10|551.66|547.66|551.88|547.88|551.9|547.9|551.66|547.66|21
1615336040000|2021-03-10 00:27:20|551.93|547.93|551.99|547.99|551.99|547.99|551.7|547.7|14
1615336050000|2021-03-10 00:27:30|552.12|548.12|552.18|548.18|552.21|548.21|552.12|548.12|24
1615336060000|2021-03-10 00:27:40|552.19|548.19|552.29|548.29|552.4|548.4|552.15|548.15|21
1615336070000|2021-03-10 00:27:50|552.31|548.31|552.43|548.43|552.54|548.54|552.31|548.31|32
1615336080000|2021-03-10 00:28:00|552.45|548.45|552.54|548.54|552.56|548.56|552.36|548.36|27
1615336090000|2021-03-10 00:28:10|552.63|548.63|552.54|548.54|552.65|548.65|552.43|548.43|32
1615336100000|2021-03-10 00:28:20|552.56|548.56|552.5|548.5|552.63|548.63|552.5|548.5|20
1615336110000|2021-03-10 00:28:30|552.46|548.46|552.47|548.47|552.5|548.5|552.44|548.44|20
1615336120000|2021-03-10 00:28:40|552.48|548.48|552.19|548.19|552.49|548.49|552.18|548.18|22
1615336130000|2021-03-10 00:28:50|552.2|548.2|552.36|548.36|552.4|548.4|552.19|548.19|18
1615336140000|2021-03-10 00:29:00|552.44|548.44|552.6|548.6|552.62|548.62|552.44|548.44|27
1615336150000|2021-03-10 00:29:10|552.65|548.65|552.69|548.69|552.87|548.87|552.65|548.65|30
1615336160000|2021-03-10 00:29:20|552.83|548.83|552.71|548.71|552.84|548.84|552.6|548.6|33
1615336170000|2021-03-10 00:29:30|552.7|548.7|552.77|548.77|552.78|548.78|552.6|548.6|17
1615336180000|2021-03-10 00:29:40|552.75|548.75|553.08|549.08|553.21|549.21|552.75|548.75|27
1615336190000|2021-03-10 00:29:50|553.07|549.07|553.24|549.24|553.29|549.29|553.03|549.03|26
1615336200000|2021-03-10 00:30:00|553.26|549.26|553.04|549.04|553.3|549.3|552.94|548.94|27
1615336210000|2021-03-10 00:30:10|553.05|549.05|553.07|549.07|553.09|549.09|552.93|548.93|28
1615336220000|2021-03-10 00:30:20|553.05|549.05|552.83|548.83|553.05|549.05|552.82|548.82|32
1615336230000|2021-03-10 00:30:30|552.84|548.84|552.71|548.71|552.84|548.84|552.71|548.71|29
1615336240000|2021-03-10 00:30:40|552.72|548.72|552.7|548.7|552.74|548.74|552.6|548.6|30
1615336250000|2021-03-10 00:30:50|552.71|548.71|552.5|548.5|552.72|548.72|552.49|548.49|22
1615336260000|2021-03-10 00:31:00|552.49|548.49|552.64|548.64|552.65|548.65|552.43|548.43|21
1615336270000|2021-03-10 00:31:10|552.65|548.65|552.6|548.6|552.65|548.65|552.58|548.58|13
1615336280000|2021-03-10 00:31:20|552.61|548.61|552.65|548.65|552.67|548.67|552.61|548.61|13
1615336290000|2021-03-10 00:31:30|552.67|548.67|552.46|548.46|552.67|548.67|552.4|548.4|10
1615336300000|2021-03-10 00:31:40|552.41|548.41|552.07|548.07|552.41|548.41|552.01|548.01|35
1615336310000|2021-03-10 00:31:50|552.08|548.08|552.04|548.04|552.12|548.12|552.02|548.02|23
1615336320000|2021-03-10 00:32:00|552.05|548.05|552.11|548.11|552.11|548.11|551.95|547.95|29
1615336330000|2021-03-10 00:32:10|552.1|548.1|551.92|547.92|552.1|548.1|551.91|547.91|24
1615336340000|2021-03-10 00:32:20|551.93|547.93|551.85|547.85|551.94|547.94|551.82|547.82|31
1615336350000|2021-03-10 00:32:30|551.84|547.84|551.74|547.74|551.86|547.86|551.7|547.7|28
1615336360000|2021-03-10 00:32:40|551.76|547.76|551.64|547.64|551.85|547.85|551.63|547.63|22
1615336370000|2021-03-10 00:32:50|551.63|547.63|552.04|548.04|552.13|548.13|551.58|547.58|25
1615336380000|2021-03-10 00:33:00|551.97|547.97|551.82|547.82|552|548|551.81|547.81|26
1615336390000|2021-03-10 00:33:10|551.84|547.84|551.78|547.78|551.84|547.84|551.76|547.76|19
1615336400000|2021-03-10 00:33:20|551.79|547.79|551.87|547.87|551.87|547.87|551.79|547.79|18
1615336410000|2021-03-10 00:33:30|551.85|547.85|551.96|547.96|551.96|547.96|551.83|547.83|9
1615336420000|2021-03-10 00:33:40|551.97|547.97|551.96|547.96|552.03|548.03|551.96|547.96|20
1615336430000|2021-03-10 00:33:50|552.01|548.01|552.12|548.12|552.25|548.25|551.97|547.97|22
1615336440000|2021-03-10 00:34:00|552.13|548.13|552.3|548.3|552.34|548.34|552.13|548.13|20
1615336450000|2021-03-10 00:34:10|552.31|548.31|552.65|548.65|552.71|548.71|552.25|548.25|23
1615336460000|2021-03-10 00:34:20|552.7|548.7|552.84|548.84|552.91|548.91|552.6|548.6|32
1615336470000|2021-03-10 00:34:30|552.89|548.89|552.83|548.83|552.9|548.9|552.78|548.78|26
1615336480000|2021-03-10 00:34:40|552.82|548.82|552.81|548.81|552.95|548.95|552.71|548.71|30
1615336490000|2021-03-10 00:34:50|552.83|548.83|552.98|548.98|553.05|549.05|552.83|548.83|19
1615336500000|2021-03-10 00:35:00|552.95|548.95|552.88|548.88|553.01|549.01|552.86|548.86|28
1615336510000|2021-03-10 00:35:10|552.89|548.89|553.05|549.05|553.06|549.06|552.86|548.86|13
1615336520000|2021-03-10 00:35:20|553|549|552.95|548.95|553.05|549.05|552.89|548.89|18
1615336530000|2021-03-10 00:35:30|552.96|548.96|553.15|549.15|553.3|549.3|552.94|548.94|25
1615336540000|2021-03-10 00:35:40|553.14|549.14|553.58|549.58|553.62|549.62|553.13|549.13|34
1615336550000|2021-03-10 00:35:50|553.5|549.5|553.89|549.89|553.94|549.94|553.45|549.45|29
1615336560000|2021-03-10 00:36:00|553.85|549.85|553.91|549.91|554.07|550.07|553.85|549.85|28
1615336570000|2021-03-10 00:36:10|553.92|549.92|554.21|550.21|554.23|550.23|553.92|549.92|24
1615336580000|2021-03-10 00:36:20|554.2|550.2|554.17|550.17|554.2|550.2|554.02|550.02|28
1615336590000|2021-03-10 00:36:30|554.18|550.18|553.55|549.55|554.18|550.18|553.55|549.55|24
1615336600000|2021-03-10 00:36:40|553.57|549.57|553.32|549.32|553.58|549.58|553.32|549.32|24
1615336610000|2021-03-10 00:36:50|553.33|549.33|553.23|549.23|553.35|549.35|553.2|549.2|20
1615336620000|2021-03-10 00:37:00|553.19|549.19|553|549|553.24|549.24|552.94|548.94|27
1615336630000|2021-03-10 00:37:10|552.96|548.96|553.22|549.22|553.36|549.36|552.96|548.96|30
1615336640000|2021-03-10 00:37:20|553.21|549.21|553.11|549.11|553.25|549.25|553.03|549.03|21
1615336650000|2021-03-10 00:37:30|553.1|549.1|553.07|549.07|553.11|549.11|553.06|549.06|10
1615336660000|2021-03-10 00:37:40|553.06|549.06|552.95|548.95|553.1|549.1|552.92|548.92|26
1615336670000|2021-03-10 00:37:50|552.96|548.96|553.35|549.35|553.37|549.37|552.95|548.95|21
1615336680000|2021-03-10 00:38:00|553.34|549.34|553.22|549.22|553.39|549.39|553.2|549.2|22
1615336690000|2021-03-10 00:38:10|553.23|549.23|553.22|549.22|553.25|549.25|553.15|549.15|23
1615336700000|2021-03-10 00:38:20|553.21|549.21|553.34|549.34|553.38|549.38|553.21|549.21|21
1615336710000|2021-03-10 00:38:30|553.37|549.37|553.34|549.34|553.42|549.42|553.19|549.19|29
1615336720000|2021-03-10 00:38:40|553.32|549.32|553.34|549.34|553.4|549.4|553.3|549.3|17
1615336730000|2021-03-10 00:38:50|553.37|549.37|553.67|549.67|553.67|549.67|553.36|549.36|31
1615336740000|2021-03-10 00:39:00|553.68|549.68|553.84|549.84|553.86|549.86|553.57|549.57|18
1615336750000|2021-03-10 00:39:10|553.87|549.87|554|550|554.02|550.02|553.86|549.86|20
1615336760000|2021-03-10 00:39:20|553.98|549.98|554.01|550.01|554.12|550.12|553.98|549.98|25
1615336770000|2021-03-10 00:39:30|554|550|553.89|549.89|554.02|550.02|553.78|549.78|27
1615336780000|2021-03-10 00:39:40|553.87|549.87|554.01|550.01|554.06|550.06|553.73|549.73|30
1615336790000|2021-03-10 00:39:50|553.91|549.91|553.91|549.91|554.05|550.05|553.91|549.91|31
1615336800000|2021-03-10 00:40:00|553.92|549.92|553.48|549.48|553.92|549.92|553.4|549.4|29
1615336810000|2021-03-10 00:40:10|553.58|549.58|553.71|549.71|553.74|549.74|553.47|549.47|29
1615336820000|2021-03-10 00:40:20|553.7|549.7|553.77|549.77|553.82|549.82|553.69|549.69|26
1615336830000|2021-03-10 00:40:30|553.79|549.79|553.83|549.83|553.84|549.84|553.62|549.62|25
1615336840000|2021-03-10 00:40:40|553.84|549.84|553.85|549.85|553.85|549.85|553.81|549.81|8
1615336850000|2021-03-10 00:40:50|553.88|549.88|553.8|549.8|554.02|550.02|553.8|549.8|28
1615336860000|2021-03-10 00:41:00|553.83|549.83|554|550|554.08|550.08|553.72|549.72|25
1615336870000|2021-03-10 00:41:10|553.98|549.98|554.19|550.19|554.21|550.21|553.97|549.97|26
1615336880000|2021-03-10 00:41:20|554.2|550.2|554.23|550.23|554.25|550.25|554.02|550.02|31
1615336890000|2021-03-10 00:41:30|554.28|550.28|554.29|550.29|554.29|550.29|554.24|550.24|24
1615336900000|2021-03-10 00:41:40|554.28|550.28|554.39|550.39|554.44|550.44|554.25|550.25|26
1615336910000|2021-03-10 00:41:50|554.36|550.36|554.36|550.36|554.39|550.39|554.18|550.18|25
1615336920000|2021-03-10 00:42:00|554.33|550.33|554.5|550.5|554.59|550.59|554.33|550.33|20
1615336930000|2021-03-10 00:42:10|554.51|550.51|554.56|550.56|554.61|550.61|554.51|550.51|20
1615336940000|2021-03-10 00:42:20|554.53|550.53|554.52|550.52|554.6|550.6|554.51|550.51|28
1615336950000|2021-03-10 00:42:30|554.53|550.53|554.5|550.5|554.54|550.54|554.45|550.45|24
1615336960000|2021-03-10 00:42:40|554.49|550.49|554.25|550.25|554.51|550.51|554.23|550.23|29
1615336970000|2021-03-10 00:42:50|554.24|550.24|553.67|549.67|554.24|550.24|553.52|549.52|27
1615336980000|2021-03-10 00:43:00|553.65|549.65|553.78|549.78|553.83|549.83|553.58|549.58|25
1615336990000|2021-03-10 00:43:10|553.79|549.79|553.41|549.41|553.81|549.81|553.41|549.41|19
1615337000000|2021-03-10 00:43:20|553.54|549.54|553.76|549.76|553.77|549.77|553.53|549.53|27
1615337010000|2021-03-10 00:43:30|553.75|549.75|553.75|549.75|553.77|549.77|553.75|549.75|9
1615337020000|2021-03-10 00:43:40|553.73|549.73|553.73|549.73|553.76|549.76|553.73|549.73|11
1615337030000|2021-03-10 00:43:50|553.74|549.74|553.71|549.71|553.77|549.77|553.69|549.69|13
1615337040000|2021-03-10 00:44:00|553.74|549.74|553.94|549.94|553.98|549.98|553.7|549.7|21
1615337050000|2021-03-10 00:44:10|553.91|549.91|553.66|549.66|553.94|549.94|553.66|549.66|24
1615337060000|2021-03-10 00:44:20|553.69|549.69|553.71|549.71|553.84|549.84|553.66|549.66|28
1615337070000|2021-03-10 00:44:30|553.74|549.74|553.73|549.73|553.87|549.87|553.72|549.72|17
1615337080000|2021-03-10 00:44:40|553.75|549.75|553.94|549.94|553.94|549.94|553.73|549.73|27
1615337090000|2021-03-10 00:44:50|553.95|549.95|553.94|549.94|554.13|550.13|553.93|549.93|19
1615337100000|2021-03-10 00:45:00|553.95|549.95|554.09|550.09|554.11|550.11|553.91|549.91|21
1615337110000|2021-03-10 00:45:10|554.1|550.1|554.12|550.12|554.12|550.12|553.99|549.99|17
1615337120000|2021-03-10 00:45:20|554.13|550.13|554.24|550.24|554.24|550.24|554.13|550.13|12
1615337130000|2021-03-10 00:45:30|554.25|550.25|554.27|550.27|554.28|550.28|554.25|550.25|5
1615337140000|2021-03-10 00:45:40|554.28|550.28|554.26|550.26|554.28|550.28|554.25|550.25|3
1615337150000|2021-03-10 00:45:50|554.25|550.25|554.51|550.51|554.51|550.51|554.25|550.25|19
1615337160000|2021-03-10 00:46:00|554.5|550.5|554.44|550.44|554.51|550.51|554.42|550.42|27
1615337170000|2021-03-10 00:46:10|554.42|550.42|554.46|550.46|554.51|550.51|554.42|550.42|19
1615337180000|2021-03-10 00:46:20|554.45|550.45|554.26|550.26|554.48|550.48|554.25|550.25|27
1615337190000|2021-03-10 00:46:30|554.23|550.23|554.06|550.06|554.23|550.23|554.06|550.06|16
1615337200000|2021-03-10 00:46:40|554|550|553.72|549.72|554|550|553.71|549.71|24
1615337210000|2021-03-10 00:46:50|553.73|549.73|553.71|549.71|553.84|549.84|553.71|549.71|22
1615337220000|2021-03-10 00:47:00|553.72|549.72|553.73|549.73|553.76|549.76|553.71|549.71|18
1615337230000|2021-03-10 00:47:10|553.72|549.72|553.75|549.75|553.81|549.81|553.72|549.72|23
1615337240000|2021-03-10 00:47:20|553.76|549.76|553.82|549.82|553.85|549.85|553.72|549.72|24
1615337250000|2021-03-10 00:47:30|553.79|549.79|553.95|549.95|554.04|550.04|553.79|549.79|16
1615337260000|2021-03-10 00:47:40|553.97|549.97|553.91|549.91|553.97|549.97|553.89|549.89|18
1615337270000|2021-03-10 00:47:50|553.9|549.9|553.61|549.61|553.9|549.9|553.61|549.61|22
1615337280000|2021-03-10 00:48:00|553.71|549.71|553.64|549.64|553.82|549.82|553.63|549.63|23
1615337290000|2021-03-10 00:48:10|553.65|549.65|553.36|549.36|553.66|549.66|553.36|549.36|28
1615337300000|2021-03-10 00:48:20|553.4|549.4|553.1|549.1|553.4|549.4|553.01|549.01|17
1615337310000|2021-03-10 00:48:30|553.05|549.05|552.94|548.94|553.15|549.15|552.7|548.7|26
1615337320000|2021-03-10 00:48:40|552.99|548.99|552.68|548.68|552.99|548.99|552.68|548.68|33
1615337330000|2021-03-10 00:48:50|552.66|548.66|552.62|548.62|552.71|548.71|552.56|548.56|21
1615337340000|2021-03-10 00:49:00|552.63|548.63|552.03|548.03|552.64|548.64|552.03|548.03|17
1615337350000|2021-03-10 00:49:10|552.05|548.05|552.46|548.46|552.61|548.61|552.04|548.04|25
1615337360000|2021-03-10 00:49:20|552.45|548.45|552.1|548.1|552.46|548.46|552.1|548.1|15
1615337370000|2021-03-10 00:49:30|552.09|548.09|552.06|548.06|552.09|548.09|551.97|547.97|27
1615337380000|2021-03-10 00:49:40|552.07|548.07|552.16|548.16|552.19|548.19|551.8|547.8|32
1615337390000|2021-03-10 00:49:50|552.11|548.11|552.13|548.13|552.14|548.14|551.85|547.85|22
1615337400000|2021-03-10 00:50:00|552.11|548.11|552.06|548.06|552.13|548.13|551.82|547.82|26
1615337410000|2021-03-10 00:50:10|552.07|548.07|552.06|548.06|552.08|548.08|552.02|548.02|18
1615337420000|2021-03-10 00:50:20|552.09|548.09|552.11|548.11|552.11|548.11|551.79|547.79|30
1615337430000|2021-03-10 00:50:30|552.04|548.04|552.32|548.32|552.32|548.32|551.87|547.87|20
1615337440000|2021-03-10 00:50:40|552.38|548.38|552.42|548.42|552.42|548.42|552.3|548.3|20
1615337450000|2021-03-10 00:50:50|552.4|548.4|552.6|548.6|552.6|548.6|552.4|548.4|22
1615337460000|2021-03-10 00:51:00|552.59|548.59|552.76|548.76|552.78|548.78|552.59|548.59|20
1615337470000|2021-03-10 00:51:10|552.77|548.77|552.77|548.77|552.84|548.84|552.73|548.73|23
1615337480000|2021-03-10 00:51:20|552.76|548.76|552.73|548.73|552.78|548.78|552.68|548.68|19
1615337490000|2021-03-10 00:51:30|552.77|548.77|552.79|548.79|552.83|548.83|552.73|548.73|19
1615337500000|2021-03-10 00:51:40|552.76|548.76|552.69|548.69|552.79|548.79|552.69|548.69|20
1615337510000|2021-03-10 00:51:50|552.71|548.71|552.49|548.49|552.71|548.71|552.46|548.46|24
1615337520000|2021-03-10 00:52:00|552.51|548.51|552.55|548.55|552.62|548.62|552.32|548.32|31
1615337530000|2021-03-10 00:52:10|552.51|548.51|552.69|548.69|552.77|548.77|552.48|548.48|32
1615337540000|2021-03-10 00:52:20|552.7|548.7|552.99|548.99|552.99|548.99|552.62|548.62|25
1615337550000|2021-03-10 00:52:30|552.98|548.98|552.97|548.97|553|549|552.72|548.72|14
1615337560000|2021-03-10 00:52:40|552.76|548.76|553.04|549.04|553.06|549.06|552.76|548.76|23
1615337570000|2021-03-10 00:52:50|553.05|549.05|553.07|549.07|553.07|549.07|553.01|549.01|18
1615337580000|2021-03-10 00:53:00|553.06|549.06|553.07|549.07|553.18|549.18|553.06|549.06|23
1615337590000|2021-03-10 00:53:10|553.03|549.03|553.13|549.13|553.15|549.15|553.02|549.02|19
1615337600000|2021-03-10 00:53:20|553.1|549.1|553.13|549.13|553.14|549.14|553.07|549.07|12
1615337610000|2021-03-10 00:53:30|553.08|549.08|553.14|549.14|553.14|549.14|553.06|549.06|16
1615337620000|2021-03-10 00:53:40|553.11|549.11|553.11|549.11|553.13|549.13|553.07|549.07|15
1615337630000|2021-03-10 00:53:50|553.1|549.1|553.09|549.09|553.1|549.1|553.05|549.05|14
1615337640000|2021-03-10 00:54:00|553.1|549.1|553.07|549.07|553.11|549.11|553.07|549.07|13
1615337650000|2021-03-10 00:54:10|553.11|549.11|553.1|549.1|553.14|549.14|553.06|549.06|11
1615337660000|2021-03-10 00:54:20|553.09|549.09|553.13|549.13|553.15|549.15|553.09|549.09|13
1615337670000|2021-03-10 00:54:30|553.14|549.14|553.13|549.13|553.15|549.15|553.09|549.09|10
1615337680000|2021-03-10 00:54:40|553.14|549.14|553.13|549.13|553.14|549.14|553.1|549.1|13
1615337690000|2021-03-10 00:54:50|553.14|549.14|553.25|549.25|553.33|549.33|553.14|549.14|17
1615337700000|2021-03-10 00:55:00|553.28|549.28|553.3|549.3|553.32|549.32|553.27|549.27|19
1615337710000|2021-03-10 00:55:10|553.27|549.27|553.29|549.29|553.32|549.32|553.27|549.27|17
1615337720000|2021-03-10 00:55:20|553.26|549.26|553.28|549.28|553.32|549.32|553.25|549.25|14
1615337730000|2021-03-10 00:55:30|553.27|549.27|553.28|549.28|553.28|549.28|553.22|549.22|18
1615337740000|2021-03-10 00:55:40|553.27|549.27|553.3|549.3|553.33|549.33|553.24|549.24|17
1615337750000|2021-03-10 00:55:50|553.29|549.29|553.34|549.34|553.36|549.36|553.26|549.26|22
1615337760000|2021-03-10 00:56:00|553.32|549.32|553.17|549.17|553.35|549.35|553.15|549.15|13
1615337770000|2021-03-10 00:56:10|553.19|549.19|553.21|549.21|553.21|549.21|553.17|549.17|7
1615337780000|2021-03-10 00:56:20|553.22|549.22|553.52|549.52|553.54|549.54|553.22|549.22|21
1615337790000|2021-03-10 00:56:30|553.53|549.53|553.62|549.62|553.65|549.65|553.53|549.53|23
1615337800000|2021-03-10 00:56:40|553.6|549.6|553.58|549.58|553.61|549.61|553.34|549.34|16
1615337810000|2021-03-10 00:56:50|553.59|549.59|553.6|549.6|553.62|549.62|553.58|549.58|18
1615337820000|2021-03-10 00:57:00|553.61|549.61|553.48|549.48|553.64|549.64|553.45|549.45|23
1615337830000|2021-03-10 00:57:10|553.42|549.42|553.47|549.47|553.49|549.49|553.42|549.42|22
1615337840000|2021-03-10 00:57:20|553.49|549.49|553.5|549.5|553.53|549.53|553.44|549.44|24
1615337850000|2021-03-10 00:57:30|553.48|549.48|553.41|549.41|553.49|549.49|553.41|549.41|20
1615337860000|2021-03-10 00:57:40|553.39|549.39|553.3|549.3|553.43|549.43|553.3|549.3|19
1615337870000|2021-03-10 00:57:50|553.32|549.32|553.18|549.18|553.32|549.32|553.17|549.17|17
1615337880000|2021-03-10 00:58:00|553.23|549.23|553.05|549.05|553.23|549.23|553.05|549.05|23
1615337890000|2021-03-10 00:58:10|553.06|549.06|553.19|549.19|553.19|549.19|553.05|549.05|7
1615337900000|2021-03-10 00:58:20|553.18|549.18|553.33|549.33|553.44|549.44|553.18|549.18|24
1615337910000|2021-03-10 00:58:30|553.31|549.31|553.31|549.31|553.35|549.35|553.28|549.28|12
1615337920000|2021-03-10 00:58:40|553.3|549.3|553.33|549.33|553.33|549.33|553.27|549.27|21
1615337930000|2021-03-10 00:58:50|553.32|549.32|553.43|549.43|553.45|549.45|553.3|549.3|21
1615337940000|2021-03-10 00:59:00|553.45|549.45|553.29|549.29|553.53|549.53|553.23|549.23|28
1615337950000|2021-03-10 00:59:10|553.26|549.26|553.23|549.23|553.32|549.32|553.21|549.21|29
1615337960000|2021-03-10 00:59:20|553.24|549.24|553.31|549.31|553.31|549.31|553.24|549.24|22
1615337970000|2021-03-10 00:59:30|553.3|549.3|553.46|549.46|553.46|549.46|553.29|549.29|18
1615337980000|2021-03-10 00:59:40|553.48|549.48|553.5|549.5|553.5|549.5|553.42|549.42|16
1615337990000|2021-03-10 00:59:50|553.51|549.51|553.66|549.66|553.67|549.67|553.47|549.47|14
1615338000000|2021-03-10 01:00:00|553.67|549.67|553.97|549.97|554.01|550.01|553.66|549.66|25
1615338010000|2021-03-10 01:00:10|553.98|549.98|554.56|550.56|554.56|550.56|553.94|549.94|27
1615338020000|2021-03-10 01:00:20|554.5|550.5|554.64|550.64|554.64|550.64|554.45|550.45|18
1615338030000|2021-03-10 01:00:30|554.65|550.65|554.69|550.69|554.69|550.69|554.56|550.56|25
1615338040000|2021-03-10 01:00:40|554.78|550.78|555.29|551.29|555.29|551.29|554.78|550.78|10
1615338050000|2021-03-10 01:00:50|555.3|551.3|555.59|551.59|555.67|551.67|555.3|551.3|23
1615338060000|2021-03-10 01:01:00|555.91|551.91|556.25|552.25|556.3|552.3|555.91|551.91|24
1615338070000|2021-03-10 01:01:10|556.24|552.24|556.39|552.39|556.47|552.47|556.24|552.24|23
1615338080000|2021-03-10 01:01:20|556.4|552.4|556.84|552.84|556.84|552.84|556.4|552.4|23
1615338090000|2021-03-10 01:01:30|556.86|552.86|557.35|553.35|557.38|553.38|556.86|552.86|17
1615338100000|2021-03-10 01:01:40|557.52|553.52|557.98|553.98|557.98|553.98|557.34|553.34|37
1615338110000|2021-03-10 01:01:50|558.01|554.01|558.13|554.13|558.13|554.13|557.86|553.86|30
1615338120000|2021-03-10 01:02:00|558.12|554.12|556.97|552.97|558.12|554.12|556.97|552.97|32
1615338130000|2021-03-10 01:02:10|557.02|553.02|556.73|552.73|557.05|553.05|556.48|552.48|34
1615338140000|2021-03-10 01:02:20|556.74|552.74|556.61|552.61|556.86|552.86|556.46|552.46|30
1615338150000|2021-03-10 01:02:30|556.64|552.64|557.24|553.24|557.32|553.32|556.64|552.64|30
1615338160000|2021-03-10 01:02:40|557.2|553.2|557.31|553.31|557.56|553.56|557.13|553.13|30
1615338170000|2021-03-10 01:02:50|557.3|553.3|557.07|553.07|557.4|553.4|557.07|553.07|35
1615338180000|2021-03-10 01:03:00|557.08|553.08|556.3|552.3|557.15|553.15|556.25|552.25|35
1615338190000|2021-03-10 01:03:10|556.45|552.45|557.32|553.32|557.35|553.35|556.41|552.41|30
1615338200000|2021-03-10 01:03:20|557.27|553.27|558.48|554.48|558.48|554.48|557.17|553.17|29
1615338210000|2021-03-10 01:03:30|558.42|554.42|558.63|554.63|558.69|554.69|558.35|554.35|29
1615338220000|2021-03-10 01:03:40|558.64|554.64|558.96|554.96|559|555|558.61|554.61|24
1615338230000|2021-03-10 01:03:50|559|555|559.09|555.09|559.11|555.11|558.95|554.95|25
1615338240000|2021-03-10 01:04:00|559.14|555.14|559.9|555.9|559.92|555.92|558.92|554.92|31
1615338250000|2021-03-10 01:04:10|559.84|555.84|559.96|555.96|560.11|556.11|559.75|555.75|29
1615338260000|2021-03-10 01:04:20|559.94|555.94|560.05|556.05|560.09|556.09|559.79|555.79|27
1615338270000|2021-03-10 01:04:30|560.03|556.03|560.07|556.07|560.15|556.15|559.94|555.94|25
1615338280000|2021-03-10 01:04:40|560.09|556.09|560.39|556.39|560.39|556.39|560.03|556.03|28
1615338290000|2021-03-10 01:04:50|560.4|556.4|560.4|556.4|561.08|557.08|560.05|556.05|23
1615338300000|2021-03-10 01:05:00|560.28|556.28|560.42|556.42|561.28|557.28|560.28|556.28|19
1615338310000|2021-03-10 01:05:10|560.4|556.4|560.86|556.86|560.86|556.86|560.4|556.4|11
1615338320000|2021-03-10 01:05:20|561.41|557.41|561.15|557.15|561.69|557.69|561.15|557.15|26
1615338330000|2021-03-10 01:05:30|561.1|557.1|561.09|557.09|561.11|557.11|560.77|556.77|31
1615338340000|2021-03-10 01:05:40|561.02|557.02|561.1|557.1|561.1|557.1|560.81|556.81|30
1615338350000|2021-03-10 01:05:50|561.14|557.14|560.79|556.79|561.14|557.14|560.77|556.77|31
1615338360000|2021-03-10 01:06:00|560.88|556.88|560.54|556.54|560.88|556.88|560.5|556.5|32
1615338370000|2021-03-10 01:06:10|560.52|556.52|560.18|556.18|560.52|556.52|560.18|556.18|32
1615338380000|2021-03-10 01:06:20|560.28|556.28|559.3|555.3|560.32|556.32|559.26|555.26|31
1615338390000|2021-03-10 01:06:30|559.42|555.42|558.62|554.62|559.48|555.48|558.62|554.62|31
1615338400000|2021-03-10 01:06:40|558.59|554.59|558.79|554.79|558.91|554.91|558.39|554.39|36
1615338410000|2021-03-10 01:06:50|558.69|554.69|559.45|555.45|560.02|556.02|558.58|554.58|36
1615338420000|2021-03-10 01:07:00|559.47|555.47|558.58|554.58|559.5|555.5|558.53|554.53|34
1615338430000|2021-03-10 01:07:10|558.62|554.62|558.77|554.77|559.08|555.08|558.57|554.57|33
1615338440000|2021-03-10 01:07:20|558.79|554.79|558.75|554.75|559.06|555.06|558.75|554.75|28
1615338450000|2021-03-10 01:07:30|558.78|554.78|558.56|554.56|558.89|554.89|558.54|554.54|34
1615338460000|2021-03-10 01:07:40|558.49|554.49|558.35|554.35|558.53|554.53|558.35|554.35|25
1615338470000|2021-03-10 01:07:50|558.4|554.4|558.09|554.09|558.4|554.4|558.07|554.07|33
1615338480000|2021-03-10 01:08:00|558.02|554.02|557.69|553.69|558.24|554.24|557.67|553.67|30
1615338490000|2021-03-10 01:08:10|557.7|553.7|557.72|553.72|557.87|553.87|557.57|553.57|28
1615338500000|2021-03-10 01:08:20|557.74|553.74|557.76|553.76|557.78|553.78|557.71|553.71|18
1615338510000|2021-03-10 01:08:30|557.75|553.75|557.69|553.69|557.8|553.8|557.53|553.53|29
1615338520000|2021-03-10 01:08:40|557.66|553.66|558.49|554.49|558.54|554.54|557.66|553.66|29
1615338530000|2021-03-10 01:08:50|558.5|554.5|558.29|554.29|558.52|554.52|558.18|554.18|28
1615338540000|2021-03-10 01:09:00|558.33|554.33|557.99|553.99|558.35|554.35|557.98|553.98|31
1615338550000|2021-03-10 01:09:10|557.96|553.96|557.81|553.81|557.98|553.98|557.78|553.78|29
1615338560000|2021-03-10 01:09:20|557.85|553.85|557.18|553.18|557.85|553.85|557.11|553.11|22
1615338570000|2021-03-10 01:09:30|557.16|553.16|556.71|552.71|557.38|553.38|556.68|552.68|32
1615338580000|2021-03-10 01:09:40|556.74|552.74|556.69|552.69|556.94|552.94|556.69|552.69|28
1615338590000|2021-03-10 01:09:50|556.7|552.7|556.65|552.65|556.91|552.91|556.6|552.6|20
1615338600000|2021-03-10 01:10:00|556.67|552.67|556.87|552.87|557.04|553.04|556.64|552.64|19
1615338610000|2021-03-10 01:10:10|556.86|552.86|557.2|553.2|557.26|553.26|556.86|552.86|34
1615338620000|2021-03-10 01:10:20|557.24|553.24|557.2|553.2|557.24|553.24|557.06|553.06|33
1615338630000|2021-03-10 01:10:30|557.21|553.21|557.46|553.46|557.46|553.46|557.18|553.18|21
1615338640000|2021-03-10 01:10:40|557.45|553.45|557.4|553.4|557.52|553.52|557.3|553.3|24
1615338650000|2021-03-10 01:10:50|557.39|553.39|557.38|553.38|557.45|553.45|557.25|553.25|25
1615338660000|2021-03-10 01:11:00|557.39|553.39|557.39|553.39|557.47|553.47|557.27|553.27|27
1615338670000|2021-03-10 01:11:10|557.38|553.38|557.23|553.23|557.38|553.38|557.02|553.02|29
1615338680000|2021-03-10 01:11:20|557.2|553.2|556.98|552.98|557.21|553.21|556.96|552.96|24
1615338690000|2021-03-10 01:11:30|557.03|553.03|556.92|552.92|557.05|553.05|556.9|552.9|31
1615338700000|2021-03-10 01:11:40|556.91|552.91|556.95|552.95|556.98|552.98|556.91|552.91|30
1615338710000|2021-03-10 01:11:50|556.94|552.94|556.87|552.87|556.94|552.94|556.86|552.86|23
1615338720000|2021-03-10 01:12:00|556.88|552.88|556.87|552.87|556.88|552.88|556.73|552.73|22
1615338730000|2021-03-10 01:12:10|556.86|552.86|556.89|552.89|556.95|552.95|556.82|552.82|28
1615338740000|2021-03-10 01:12:20|556.91|552.91|556.58|552.58|557.02|553.02|556.58|552.58|24
1615338750000|2021-03-10 01:12:30|556.6|552.6|556.61|552.61|556.65|552.65|556.53|552.53|25
1615338760000|2021-03-10 01:12:40|556.59|552.59|556.58|552.58|556.64|552.64|556.57|552.57|27
1615338770000|2021-03-10 01:12:50|556.57|552.57|556.24|552.24|556.63|552.63|556.18|552.18|25
1615338780000|2021-03-10 01:13:00|556.25|552.25|555.67|551.67|556.32|552.32|555.67|551.67|31
1615338790000|2021-03-10 01:13:10|555.68|551.68|555.68|551.68|555.78|551.78|555.56|551.56|33
1615338800000|2021-03-10 01:13:20|555.76|551.76|554.83|550.83|555.76|551.76|554.83|550.83|32
1615338810000|2021-03-10 01:13:30|554.81|550.81|554.71|550.71|554.82|550.82|554.58|550.58|28
1615338820000|2021-03-10 01:13:40|554.66|550.66|554.62|550.62|554.69|550.69|554.48|550.48|33
1615338830000|2021-03-10 01:13:50|554.65|550.65|554.91|550.91|554.91|550.91|554.41|550.41|30
1615338840000|2021-03-10 01:14:00|554.83|550.83|555.51|551.51|555.55|551.55|554.83|550.83|32
1615338850000|2021-03-10 01:14:10|555.54|551.54|556.06|552.06|556.11|552.11|555.54|551.54|27
1615338860000|2021-03-10 01:14:20|556.07|552.07|556.27|552.27|556.29|552.29|556.07|552.07|29
1615338870000|2021-03-10 01:14:30|556.24|552.24|555.96|551.96|556.25|552.25|555.87|551.87|22
1615338880000|2021-03-10 01:14:40|555.93|551.93|555.36|551.36|555.93|551.93|555.36|551.36|34
1615338890000|2021-03-10 01:14:50|555.4|551.4|555.57|551.57|555.68|551.68|555.38|551.38|29
1615338900000|2021-03-10 01:15:00|555.56|551.56|555.98|551.98|555.98|551.98|555.45|551.45|33
1615338910000|2021-03-10 01:15:10|556.01|552.01|556.46|552.46|556.63|552.63|555.96|551.96|35
1615338920000|2021-03-10 01:15:20|556.42|552.42|558.28|554.28|558.28|554.28|556.42|552.42|30
1615338930000|2021-03-10 01:15:30|558.24|554.24|558.55|554.55|558.85|554.85|558.13|554.13|35
1615338940000|2021-03-10 01:15:40|558.47|554.47|558.92|554.92|558.99|554.99|558.2|554.2|34
1615338950000|2021-03-10 01:15:50|558.91|554.91|559|555|559.23|555.23|558.66|554.66|33
1615338960000|2021-03-10 01:16:00|559.07|555.07|558.49|554.49|559.07|555.07|558.49|554.49|33
1615338970000|2021-03-10 01:16:10|558.55|554.55|557.89|553.89|558.55|554.55|557.86|553.86|33
1615338980000|2021-03-10 01:16:20|557.88|553.88|558.04|554.04|558.36|554.36|557.7|553.7|38
1615338990000|2021-03-10 01:16:30|558.13|554.13|558.58|554.58|558.63|554.63|558.13|554.13|31
1615339000000|2021-03-10 01:16:40|558.59|554.59|558.81|554.81|559.19|555.19|558.58|554.58|30
1615339010000|2021-03-10 01:16:50|558.85|554.85|558.64|554.64|558.88|554.88|558.52|554.52|32
1615339020000|2021-03-10 01:17:00|558.63|554.63|558.58|554.58|558.97|554.97|558.55|554.55|34
1615339030000|2021-03-10 01:17:10|558.57|554.57|558.58|554.58|558.6|554.6|558.35|554.35|19
1615339040000|2021-03-10 01:17:20|558.53|554.53|558.59|554.59|558.62|554.62|558.49|554.49|28
1615339050000|2021-03-10 01:17:30|558.58|554.58|558.38|554.38|558.58|554.58|558.13|554.13|33
1615339060000|2021-03-10 01:17:40|558.39|554.39|558.63|554.63|558.74|554.74|558.08|554.08|31
1615339070000|2021-03-10 01:17:50|558.65|554.65|558.97|554.97|558.97|554.97|558.64|554.64|28
1615339080000|2021-03-10 01:18:00|558.98|554.98|559.16|555.16|559.28|555.28|558.9|554.9|29
1615339090000|2021-03-10 01:18:10|559.17|555.17|558.96|554.96|559.21|555.21|558.27|554.27|25
1615339100000|2021-03-10 01:18:20|558.97|554.97|558.93|554.93|559.02|555.02|558.91|554.91|26
1615339110000|2021-03-10 01:18:30|558.95|554.95|558.45|554.45|558.95|554.95|558.45|554.45|31
1615339120000|2021-03-10 01:18:40|558.44|554.44|558.55|554.55|558.61|554.61|558.44|554.44|23
1615339130000|2021-03-10 01:18:50|558.48|554.48|558.33|554.33|558.48|554.48|558.27|554.27|31
1615339140000|2021-03-10 01:19:00|558.32|554.32|558.83|554.83|558.83|554.83|558.25|554.25|33
1615339150000|2021-03-10 01:19:10|558.81|554.81|559.03|555.03|559.09|555.09|558.79|554.79|30
1615339160000|2021-03-10 01:19:20|559.05|555.05|559.22|555.22|559.25|555.25|559.05|555.05|23
1615339170000|2021-03-10 01:19:30|559.18|555.18|559.35|555.35|559.37|555.37|559.18|555.18|26
1615339180000|2021-03-10 01:19:40|559.36|555.36|559.2|555.2|559.36|555.36|559.08|555.08|25
1615339190000|2021-03-10 01:19:50|559.12|555.12|559.33|555.33|559.35|555.35|559.11|555.11|29
1615339200000|2021-03-10 01:20:00|559.34|555.34|558.86|554.86|559.35|555.35|558.79|554.79|20
1615339210000|2021-03-10 01:20:10|558.88|554.88|558.66|554.66|558.94|554.94|558.65|554.65|30
1615339220000|2021-03-10 01:20:20|558.57|554.57|558.39|554.39|558.73|554.73|558.39|554.39|32
1615339230000|2021-03-10 01:20:30|558.4|554.4|558.37|554.37|558.42|554.42|558.31|554.31|21
1615339240000|2021-03-10 01:20:40|558.39|554.39|558.3|554.3|558.39|554.39|558.13|554.13|24
1615339250000|2021-03-10 01:20:50|558.29|554.29|557.99|553.99|558.29|554.29|557.96|553.96|32
1615339260000|2021-03-10 01:21:00|558.02|554.02|558.41|554.41|558.52|554.52|558.02|554.02|32
1615339270000|2021-03-10 01:21:10|558.42|554.42|558.58|554.58|558.68|554.68|558.4|554.4|25
1615339280000|2021-03-10 01:21:20|558.59|554.59|558.57|554.57|558.7|554.7|558.52|554.52|31
1615339290000|2021-03-10 01:21:30|558.56|554.56|558.63|554.63|558.86|554.86|558.56|554.56|27
1615339300000|2021-03-10 01:21:40|558.64|554.64|558.98|554.98|558.98|554.98|558.62|554.62|31
1615339310000|2021-03-10 01:21:50|558.95|554.95|558.77|554.77|558.98|554.98|558.76|554.76|28
1615339320000|2021-03-10 01:22:00|558.78|554.78|558.48|554.48|558.88|554.88|558.47|554.47|26
1615339330000|2021-03-10 01:22:10|558.47|554.47|558.39|554.39|558.47|554.47|558.38|554.38|10
1615339340000|2021-03-10 01:22:20|558.4|554.4|558.45|554.45|558.55|554.55|558.4|554.4|23
1615339350000|2021-03-10 01:22:30|558.47|554.47|558.12|554.12|558.48|554.48|558.1|554.1|32
1615339360000|2021-03-10 01:22:40|558.13|554.13|558.14|554.14|558.18|554.18|558.13|554.13|16
1615339370000|2021-03-10 01:22:50|558.16|554.16|558.12|554.12|558.21|554.21|558.11|554.11|17
1615339380000|2021-03-10 01:23:00|558.13|554.13|557.88|553.88|558.13|554.13|557.88|553.88|32
1615339390000|2021-03-10 01:23:10|557.85|553.85|557.79|553.79|557.87|553.87|557.62|553.62|32
1615339400000|2021-03-10 01:23:20|557.78|553.78|557.64|553.64|557.78|553.78|557.64|553.64|27
1615339410000|2021-03-10 01:23:30|557.65|553.65|557.81|553.81|557.87|553.87|557.65|553.65|25
1615339420000|2021-03-10 01:23:40|557.84|553.84|557.8|553.8|557.91|553.91|557.67|553.67|29
1615339430000|2021-03-10 01:23:50|557.79|553.79|557.55|553.55|557.79|553.79|557.51|553.51|23
1615339440000|2021-03-10 01:24:00|557.5|553.5|557.38|553.38|557.5|553.5|557.34|553.34|24
1615339450000|2021-03-10 01:24:10|557.37|553.37|557.33|553.33|557.39|553.39|557.33|553.33|18
1615339460000|2021-03-10 01:24:20|557.3|553.3|557.02|553.02|557.33|553.33|556.96|552.96|29
1615339470000|2021-03-10 01:24:30|557.03|553.03|556.97|552.97|557.04|553.04|556.9|552.9|32
1615339480000|2021-03-10 01:24:40|556.96|552.96|557.12|553.12|557.17|553.17|556.95|552.95|24
1615339490000|2021-03-10 01:24:50|557.15|553.15|557.47|553.47|557.47|553.47|557.14|553.14|29
1615339500000|2021-03-10 01:25:00|557.51|553.51|557.73|553.73|557.75|553.75|557.25|553.25|28
1615339510000|2021-03-10 01:25:10|557.74|553.74|557.62|553.62|557.9|553.9|557.56|553.56|24
1615339520000|2021-03-10 01:25:20|557.63|553.63|557.57|553.57|557.66|553.66|557.57|553.57|33
1615339530000|2021-03-10 01:25:30|557.58|553.58|557.34|553.34|557.6|553.6|557.34|553.34|24
1615339540000|2021-03-10 01:25:40|557.29|553.29|557.2|553.2|557.34|553.34|557.14|553.14|25
1615339550000|2021-03-10 01:25:50|557.21|553.21|556.76|552.76|557.21|553.21|556.7|552.7|30
1615339560000|2021-03-10 01:26:00|556.77|552.77|556.71|552.71|556.79|552.79|556.7|552.7|26
1615339570000|2021-03-10 01:26:10|556.74|552.74|556.69|552.69|556.75|552.75|556.65|552.65|33
1615339580000|2021-03-10 01:26:20|556.68|552.68|556.29|552.29|556.7|552.7|556.29|552.29|21
1615339590000|2021-03-10 01:26:30|556.28|552.28|556.2|552.2|556.3|552.3|556.15|552.15|20
1615339600000|2021-03-10 01:26:40|556.19|552.19|556.25|552.25|556.29|552.29|556.01|552.01|23
1615339610000|2021-03-10 01:26:50|556.24|552.24|555.93|551.93|556.33|552.33|555.93|551.93|28
1615339620000|2021-03-10 01:27:00|555.95|551.95|556.48|552.48|556.59|552.59|555.95|551.95|33
1615339630000|2021-03-10 01:27:10|556.5|552.5|556.31|552.31|556.53|552.53|556.29|552.29|23
1615339640000|2021-03-10 01:27:20|556.32|552.32|556.38|552.38|556.38|552.38|556.31|552.31|23
1615339650000|2021-03-10 01:27:30|556.35|552.35|556.33|552.33|556.4|552.4|556.29|552.29|26
1615339660000|2021-03-10 01:27:40|556.23|552.23|556.21|552.21|556.24|552.24|556.16|552.16|27
1615339670000|2021-03-10 01:27:50|556.22|552.22|556.23|552.23|556.29|552.29|556.2|552.2|18
1615339680000|2021-03-10 01:28:00|556.24|552.24|556.09|552.09|556.26|552.26|556.05|552.05|26
1615339690000|2021-03-10 01:28:10|556.07|552.07|556.08|552.08|556.15|552.15|556|552|27
1615339700000|2021-03-10 01:28:20|556.1|552.1|556.11|552.11|556.18|552.18|556.02|552.02|22
1615339710000|2021-03-10 01:28:30|556.09|552.09|556.02|552.02|556.09|552.09|555.99|551.99|22
1615339720000|2021-03-10 01:28:40|556.01|552.01|555.99|551.99|556.04|552.04|555.99|551.99|18
1615339730000|2021-03-10 01:28:50|555.98|551.98|556.08|552.08|556.08|552.08|555.91|551.91|20
1615339740000|2021-03-10 01:29:00|556.07|552.07|555.74|551.74|556.09|552.09|555.64|551.64|27
1615339750000|2021-03-10 01:29:10|555.76|551.76|555.46|551.46|555.82|551.82|555.43|551.43|28
1615339760000|2021-03-10 01:29:20|555.47|551.47|555.14|551.14|555.49|551.49|555.02|551.02|23
1615339770000|2021-03-10 01:29:30|555.16|551.16|554.16|550.16|555.16|551.16|554.16|550.16|32
1615339780000|2021-03-10 01:29:40|554.15|550.15|554.29|550.29|554.35|550.35|554.14|550.14|27
1615339790000|2021-03-10 01:29:50|554.28|550.28|554.06|550.06|554.35|550.35|554.03|550.03|27
1615339800000|2021-03-10 01:30:00|554.07|550.07|554.42|550.42|554.49|550.49|554.07|550.07|32
1615339810000|2021-03-10 01:30:10|554.46|550.46|554.99|550.99|554.99|550.99|554.46|550.46|25
1615339820000|2021-03-10 01:30:20|554.95|550.95|554.56|550.56|555.18|551.18|554.56|550.56|32
1615339830000|2021-03-10 01:30:30|554.57|550.57|554.67|550.67|554.83|550.83|554.57|550.57|33
1615339840000|2021-03-10 01:30:40|554.68|550.68|554.57|550.57|554.68|550.68|554.51|550.51|26
1615339850000|2021-03-10 01:30:50|554.62|550.62|554.44|550.44|554.63|550.63|554.44|550.44|34
1615339860000|2021-03-10 01:31:00|554.55|550.55|554.26|550.26|554.55|550.55|554.1|550.1|31
1615339870000|2021-03-10 01:31:10|554.24|550.24|554.12|550.12|554.25|550.25|554.04|550.04|29
1615339880000|2021-03-10 01:31:20|554.15|550.15|553.94|549.94|554.17|550.17|553.93|549.93|29
1615339890000|2021-03-10 01:31:30|553.92|549.92|553.7|549.7|553.92|549.92|553.44|549.44|29
1615339900000|2021-03-10 01:31:40|553.71|549.71|553.59|549.59|553.77|549.77|553.45|549.45|34
1615339910000|2021-03-10 01:31:50|553.69|549.69|553.62|549.62|553.69|549.69|553.38|549.38|34
1615339920000|2021-03-10 01:32:00|553.6|549.6|553.27|549.27|553.63|549.63|553.11|549.11|34
1615339930000|2021-03-10 01:32:10|553.12|549.12|553|549|553.12|549.12|552.69|548.69|34
1615339940000|2021-03-10 01:32:20|553.01|549.01|552.85|548.85|553.02|549.02|552.66|548.66|26
1615339950000|2021-03-10 01:32:30|552.84|548.84|553.04|549.04|553.08|549.08|552.73|548.73|22
1615339960000|2021-03-10 01:32:40|553.08|549.08|553.07|549.07|553.28|549.28|552.99|548.99|31
1615339970000|2021-03-10 01:32:50|553.2|549.2|553.06|549.06|553.2|549.2|552.76|548.76|35
1615339980000|2021-03-10 01:33:00|553.02|549.02|552.58|548.58|553.03|549.03|552.54|548.54|34
1615339990000|2021-03-10 01:33:10|552.66|548.66|552.66|548.66|552.73|548.73|552.39|548.39|28
1615340000000|2021-03-10 01:33:20|552.65|548.65|552.56|548.56|552.76|548.76|552.37|548.37|32
1615340010000|2021-03-10 01:33:30|552.58|548.58|552.29|548.29|552.58|548.58|552.26|548.26|28
1615340020000|2021-03-10 01:33:40|552.33|548.33|552.09|548.09|552.36|548.36|552.09|548.09|29
1615340030000|2021-03-10 01:33:50|552.08|548.08|551.55|547.55|552.08|548.08|551.54|547.54|30
1615340040000|2021-03-10 01:34:00|551.46|547.46|550.95|546.95|551.6|547.6|550.93|546.93|34
1615340050000|2021-03-10 01:34:10|550.96|546.96|550.83|546.83|550.96|546.96|550.65|546.65|32
1615340060000|2021-03-10 01:34:20|550.84|546.84|550.45|546.45|551.11|547.11|550.42|546.42|36
1615340070000|2021-03-10 01:34:30|550.43|546.43|550.33|546.33|550.65|546.65|550.31|546.31|32
1615340080000|2021-03-10 01:34:40|550.29|546.29|550.51|546.51|550.74|546.74|550.03|546.03|35
1615340090000|2021-03-10 01:34:50|550.58|546.58|550.29|546.29|550.69|546.69|550.18|546.18|40
1615340100000|2021-03-10 01:35:00|550.18|546.18|550.05|546.05|550.47|546.47|550.03|546.03|29
1615340110000|2021-03-10 01:35:10|550.12|546.12|550.26|546.26|550.27|546.27|549.85|545.85|36
1615340120000|2021-03-10 01:35:20|549.88|545.88|550.34|546.34|550.35|546.35|549.81|545.81|26
1615340130000|2021-03-10 01:35:30|550.35|546.35|550.58|546.58|550.58|546.58|550.33|546.33|28
1615340140000|2021-03-10 01:35:40|550.54|546.54|550.4|546.4|550.87|546.87|550.28|546.28|33
1615340150000|2021-03-10 01:35:50|550.34|546.34|550.05|546.05|550.68|546.68|549.83|545.83|35
1615340160000|2021-03-10 01:36:00|550.04|546.04|550.02|546.02|550.1|546.1|549.89|545.89|29
1615340170000|2021-03-10 01:36:10|549.95|545.95|549.87|545.87|549.95|545.95|549.68|545.68|31
1615340180000|2021-03-10 01:36:20|549.85|545.85|549.58|545.58|550.09|546.09|549.58|545.58|30
1615340190000|2021-03-10 01:36:30|549.56|545.56|549.1|545.1|549.57|545.57|549.09|545.09|32
1615340200000|2021-03-10 01:36:40|549.09|545.09|548.76|544.76|549.17|545.17|548.76|544.76|34
1615340210000|2021-03-10 01:36:50|548.75|544.75|548.14|544.14|548.95|544.95|548.14|544.14|30
1615340220000|2021-03-10 01:37:00|548.04|544.04|547.3|543.3|548.07|544.07|547.3|543.3|26
1615340230000|2021-03-10 01:37:10|547.24|543.24|547.05|543.05|547.24|543.24|546.71|542.71|33
1615340240000|2021-03-10 01:37:20|547.06|543.06|546.6|542.6|547.27|543.27|546.6|542.6|37
1615340250000|2021-03-10 01:37:30|546.61|542.61|546.71|542.71|546.86|542.86|546.45|542.45|29
1615340260000|2021-03-10 01:37:40|546.8|542.8|547.02|543.02|547.02|543.02|546.49|542.49|34
1615340270000|2021-03-10 01:37:50|547.04|543.04|547.03|543.03|547.25|543.25|546.91|542.91|28
1615340280000|2021-03-10 01:38:00|547.01|543.01|547.57|543.57|547.57|543.57|546.92|542.92|31
1615340290000|2021-03-10 01:38:10|547.48|543.48|547.83|543.83|547.95|543.95|547.34|543.34|35
1615340300000|2021-03-10 01:38:20|548.12|544.12|548.66|544.66|548.66|544.66|548.12|544.12|29
1615340310000|2021-03-10 01:38:30|548.63|544.63|549.05|545.05|549.23|545.23|548.62|544.62|38
1615340320000|2021-03-10 01:38:40|549|545|548.66|544.66|549.16|545.16|548.45|544.45|34
1615340330000|2021-03-10 01:38:50|548.67|544.67|548.44|544.44|548.71|544.71|548.05|544.05|33
1615340340000|2021-03-10 01:39:00|548.48|544.48|548.68|544.68|548.83|544.83|548.36|544.36|33
1615340350000|2021-03-10 01:39:10|548.72|544.72|548.81|544.81|549.05|545.05|548.61|544.61|36
1615340360000|2021-03-10 01:39:20|548.78|544.78|548.54|544.54|548.9|544.9|548.54|544.54|28
1615340370000|2021-03-10 01:39:30|548.59|544.59|548.28|544.28|548.61|544.61|548.11|544.11|34
1615340380000|2021-03-10 01:39:40|548.29|544.29|547.83|543.83|548.29|544.29|547.54|543.54|36
1615340390000|2021-03-10 01:39:50|548.02|544.02|547.59|543.59|548.26|544.26|547.59|543.59|34
1615340400000|2021-03-10 01:40:00|547.57|543.57|547.65|543.65|547.72|543.72|547.39|543.39|28
1615340410000|2021-03-10 01:40:10|547.58|543.58|547.18|543.18|547.62|543.62|547.05|543.05|28
1615340420000|2021-03-10 01:40:20|547.19|543.19|546.78|542.78|547.19|543.19|546.49|542.49|30
1615340430000|2021-03-10 01:40:30|546.77|542.77|547.07|543.07|547.07|543.07|546.71|542.71|33
1615340440000|2021-03-10 01:40:40|547.11|543.11|547.17|543.17|547.61|543.61|547.1|543.1|33
1615340450000|2021-03-10 01:40:50|546.98|542.98|547.17|543.17|547.28|543.28|546.77|542.77|35
1615340460000|2021-03-10 01:41:00|547.37|543.37|547.65|543.65|547.67|543.67|547.13|543.13|36
1615340470000|2021-03-10 01:41:10|547.68|543.68|547.99|543.99|548.18|544.18|547.6|543.6|33
1615340480000|2021-03-10 01:41:20|547.96|543.96|547.38|543.38|548.01|544.01|547.3|543.3|29
1615340490000|2021-03-10 01:41:30|547.34|543.34|547.01|543.01|547.34|543.34|547.01|543.01|35
1615340500000|2021-03-10 01:41:40|547|543|547.3|543.3|547.38|543.38|546.72|542.72|35
1615340510000|2021-03-10 01:41:50|547.32|543.32|547.64|543.64|547.86|543.86|547.24|543.24|33
1615340520000|2021-03-10 01:42:00|547.66|543.66|546.96|542.96|547.66|543.66|546.94|542.94|36
1615340530000|2021-03-10 01:42:10|546.87|542.87|546.95|542.95|547.02|543.02|546.67|542.67|35
1615340540000|2021-03-10 01:42:20|546.92|542.92|545.92|541.92|547.01|543.01|545.92|541.92|29
1615340550000|2021-03-10 01:42:30|545.98|541.98|545.8|541.8|546.09|542.09|545.62|541.62|37
1615340560000|2021-03-10 01:42:40|545.86|541.86|546.2|542.2|546.25|542.25|545.69|541.69|37
1615340570000|2021-03-10 01:42:50|546.23|542.23|546.06|542.06|546.26|542.26|545.78|541.78|33
1615340580000|2021-03-10 01:43:00|545.98|541.98|545.68|541.68|546.06|542.06|545.68|541.68|27
1615340590000|2021-03-10 01:43:10|545.67|541.67|544.85|540.85|545.68|541.68|544.85|540.85|31
1615340600000|2021-03-10 01:43:20|544.84|540.84|544.36|540.36|544.84|540.84|544.36|540.36|27
1615340610000|2021-03-10 01:43:30|544.35|540.35|543.69|539.69|544.35|540.35|543.68|539.68|27
1615340620000|2021-03-10 01:43:40|543.66|539.66|542.63|538.63|543.66|539.66|542.63|538.63|33
1615340630000|2021-03-10 01:43:50|542.64|538.64|541.83|537.83|542.65|538.65|541.83|537.83|35
1615340640000|2021-03-10 01:44:00|541.79|537.79|541.67|537.67|541.79|537.79|541.56|537.56|20
1615340650000|2021-03-10 01:44:10|541.78|537.78|542.5|538.5|542.5|538.5|541.55|537.55|39
1615340660000|2021-03-10 01:44:20|542.41|538.41|543.36|539.36|543.36|539.36|542.41|538.41|37
1615340670000|2021-03-10 01:44:30|543.42|539.42|542.33|538.33|543.43|539.43|542.16|538.16|37
1615340680000|2021-03-10 01:44:40|542.34|538.34|542.68|538.68|542.77|538.77|542.21|538.21|31
1615340690000|2021-03-10 01:44:50|542.89|538.89|543.35|539.35|543.35|539.35|542.77|538.77|35
1615340700000|2021-03-10 01:45:00|543.33|539.33|542.96|538.96|543.37|539.37|542.87|538.87|38
1615340710000|2021-03-10 01:45:10|542.85|538.85|542.32|538.32|542.92|538.92|542.29|538.29|36
1615340720000|2021-03-10 01:45:20|542.33|538.33|542.34|538.34|542.35|538.35|542.23|538.23|32
1615340730000|2021-03-10 01:45:30|542.51|538.51|542.49|538.49|542.82|538.82|542.21|538.21|37
1615340740000|2021-03-10 01:45:40|542.61|538.61|543.11|539.11|543.11|539.11|542.56|538.56|32
1615340750000|2021-03-10 01:45:50|543.01|539.01|542.92|538.92|543.11|539.11|542.83|538.83|30
1615340760000|2021-03-10 01:46:00|542.98|538.98|542.61|538.61|542.98|538.98|542.31|538.31|33
1615340770000|2021-03-10 01:46:10|542.59|538.59|542.58|538.58|542.59|538.59|542.25|538.25|31
1615340780000|2021-03-10 01:46:20|542.54|538.54|541.57|537.57|542.56|538.56|541.57|537.57|33
1615340790000|2021-03-10 01:46:30|541.56|537.56|540.38|536.38|541.56|537.56|540.38|536.38|35
1615340800000|2021-03-10 01:46:40|540.35|536.35|539.83|535.83|540.35|536.35|539.67|535.67|29
1615340810000|2021-03-10 01:46:50|539.85|535.85|539.72|535.72|540.29|536.29|539.7|535.7|34
1615340820000|2021-03-10 01:47:00|539.66|535.66|539.08|535.08|539.66|535.66|538.76|534.76|34
1615340830000|2021-03-10 01:47:10|539.1|535.1|539.63|535.63|540.02|536.02|539.1|535.1|30
1615340840000|2021-03-10 01:47:20|539.57|535.57|540.22|536.22|540.22|536.22|539.46|535.46|36
1615340850000|2021-03-10 01:47:30|540.3|536.3|540.3|536.3|540.35|536.35|539.5|535.5|35
1615340860000|2021-03-10 01:47:40|540.24|536.24|540.52|536.52|540.68|536.68|540.2|536.2|30
1615340870000|2021-03-10 01:47:50|540.42|536.42|540.78|536.78|540.84|536.84|540.34|536.34|28
1615340880000|2021-03-10 01:48:00|540.8|536.8|541.33|537.33|541.73|537.73|540.8|536.8|35
1615340890000|2021-03-10 01:48:10|541.25|537.25|541.04|537.04|541.25|537.25|540.71|536.71|37
1615340900000|2021-03-10 01:48:20|541.11|537.11|540.91|536.91|541.53|537.53|540.81|536.81|26
1615340910000|2021-03-10 01:48:30|541.17|537.17|541.38|537.38|541.53|537.53|541|537|22
1615340920000|2021-03-10 01:48:40|541.39|537.39|541.34|537.34|541.65|537.65|541.34|537.34|21
1615340930000|2021-03-10 01:48:50|541.28|537.28|541.42|537.42|541.91|537.91|541.22|537.22|33
1615340940000|2021-03-10 01:49:00|541.44|537.44|541.55|537.55|541.71|537.71|541.39|537.39|27
1615340950000|2021-03-10 01:49:10|541.53|537.53|541.4|537.4|541.59|537.59|541.4|537.4|26
1615340960000|2021-03-10 01:49:20|541.42|537.42|541.58|537.58|541.85|537.85|541.4|537.4|33
1615340970000|2021-03-10 01:49:30|541.46|537.46|542.18|538.18|542.27|538.27|541.37|537.37|30
1615340980000|2021-03-10 01:49:40|542.05|538.05|541.79|537.79|542.14|538.14|541.63|537.63|34
1615340990000|2021-03-10 01:49:50|541.85|537.85|541.83|537.83|542.4|538.4|541.81|537.81|33
1615341000000|2021-03-10 01:50:00|541.93|537.93|542.01|538.01|542.29|538.29|541.79|537.79|35
1615341010000|2021-03-10 01:50:10|542.03|538.03|542.24|538.24|542.38|538.38|541.93|537.93|32
1615341020000|2021-03-10 01:50:20|542.26|538.26|542.56|538.56|542.63|538.63|542.26|538.26|33
1615341030000|2021-03-10 01:50:30|542.52|538.52|543.25|539.25|543.29|539.29|542.52|538.52|31
1615341040000|2021-03-10 01:50:40|543.2|539.2|543.09|539.09|543.27|539.27|542.78|538.78|29
1615341050000|2021-03-10 01:50:50|543.06|539.06|543.07|539.07|543.41|539.41|542.72|538.72|33
1615341060000|2021-03-10 01:51:00|543.09|539.09|542.78|538.78|543.09|539.09|542.73|538.73|33
1615341070000|2021-03-10 01:51:10|542.64|538.64|542.37|538.37|542.93|538.93|542.24|538.24|38
1615341080000|2021-03-10 01:51:20|542.38|538.38|542.66|538.66|542.78|538.78|542.38|538.38|26
1615341090000|2021-03-10 01:51:30|542.68|538.68|542.67|538.67|542.86|538.86|542.61|538.61|30
1615341100000|2021-03-10 01:51:40|542.68|538.68|542.91|538.91|542.91|538.91|542.66|538.66|28
1615341110000|2021-03-10 01:51:50|542.97|538.97|543.3|539.3|543.32|539.32|542.97|538.97|20
1615341120000|2021-03-10 01:52:00|543.31|539.31|542.88|538.88|543.34|539.34|542.87|538.87|27
1615341130000|2021-03-10 01:52:10|542.87|538.87|543.12|539.12|543.12|539.12|542.87|538.87|23
1615341140000|2021-03-10 01:52:20|543.15|539.15|543.04|539.04|543.24|539.24|542.96|538.96|24
1615341150000|2021-03-10 01:52:30|543.15|539.15|543.56|539.56|543.68|539.68|543.15|539.15|25
1615341160000|2021-03-10 01:52:40|543.66|539.66|543.17|539.17|543.8|539.8|543.17|539.17|31
1615341170000|2021-03-10 01:52:50|543.22|539.22|543.33|539.33|543.46|539.46|542.94|538.94|23
1615341180000|2021-03-10 01:53:00|543.31|539.31|543.16|539.16|543.4|539.4|542.93|538.93|24
1615341190000|2021-03-10 01:53:10|543.14|539.14|543.25|539.25|543.32|539.32|543.14|539.14|27
1615341200000|2021-03-10 01:53:20|543.27|539.27|543.01|539.01|543.3|539.3|542.82|538.82|28
1615341210000|2021-03-10 01:53:30|543.08|539.08|542.87|538.87|543.08|539.08|542.86|538.86|28
1615341220000|2021-03-10 01:53:40|542.9|538.9|542.8|538.8|542.99|538.99|542.78|538.78|29
1615341230000|2021-03-10 01:53:50|542.79|538.79|542.63|538.63|542.85|538.85|542.53|538.53|26
1615341240000|2021-03-10 01:54:00|542.59|538.59|542.34|538.34|542.62|538.62|542.26|538.26|28
1615341250000|2021-03-10 01:54:10|542.35|538.35|542.66|538.66|542.83|538.83|542.35|538.35|33
1615341260000|2021-03-10 01:54:20|542.68|538.68|542.53|538.53|542.73|538.73|542.49|538.49|29
1615341270000|2021-03-10 01:54:30|542.56|538.56|542.33|538.33|542.56|538.56|542.28|538.28|26
1615341280000|2021-03-10 01:54:40|542.36|538.36|542.84|538.84|542.84|538.84|542.33|538.33|32
1615341290000|2021-03-10 01:54:50|542.83|538.83|542.76|538.76|543|539|542.71|538.71|27
1615341300000|2021-03-10 01:55:00|542.75|538.75|542.63|538.63|542.8|538.8|542.51|538.51|27
1615341310000|2021-03-10 01:55:10|542.62|538.62|542.41|538.41|542.62|538.62|542.41|538.41|27
1615341320000|2021-03-10 01:55:20|542.42|538.42|542.3|538.3|542.5|538.5|542.3|538.3|31
1615341330000|2021-03-10 01:55:30|542.19|538.19|542.31|538.31|542.34|538.34|542.17|538.17|22
1615341340000|2021-03-10 01:55:40|542.3|538.3|542.53|538.53|542.53|538.53|542.26|538.26|21
1615341350000|2021-03-10 01:55:50|542.52|538.52|542.08|538.08|542.52|538.52|542.07|538.07|30
1615341360000|2021-03-10 01:56:00|542.07|538.07|542.03|538.03|542.15|538.15|542|538|27
1615341370000|2021-03-10 01:56:10|542.02|538.02|542.1|538.1|542.24|538.24|541.96|537.96|23
1615341380000|2021-03-10 01:56:20|542.25|538.25|542.38|538.38|542.43|538.43|542.17|538.17|28
1615341390000|2021-03-10 01:56:30|542.37|538.37|542.47|538.47|542.5|538.5|542.35|538.35|24
1615341400000|2021-03-10 01:56:40|542.48|538.48|542.71|538.71|542.78|538.78|542.4|538.4|25
1615341410000|2021-03-10 01:56:50|542.76|538.76|542.75|538.75|542.96|538.96|542.69|538.69|30
1615341420000|2021-03-10 01:57:00|542.74|538.74|543.06|539.06|543.06|539.06|542.72|538.72|26
1615341430000|2021-03-10 01:57:10|543.05|539.05|542.83|538.83|543.07|539.07|542.78|538.78|27
1615341440000|2021-03-10 01:57:20|542.84|538.84|542.97|538.97|543.05|539.05|542.83|538.83|24
1615341450000|2021-03-10 01:57:30|542.95|538.95|542.91|538.91|543.08|539.08|542.85|538.85|27
1615341460000|2021-03-10 01:57:40|542.87|538.87|542.97|538.97|543.01|539.01|542.87|538.87|16
1615341470000|2021-03-10 01:57:50|542.99|538.99|542.74|538.74|543.08|539.08|542.74|538.74|27
1615341480000|2021-03-10 01:58:00|542.75|538.75|542.49|538.49|542.75|538.75|542.49|538.49|17
1615341490000|2021-03-10 01:58:10|542.5|538.5|542.36|538.36|542.56|538.56|542.36|538.36|22
1615341500000|2021-03-10 01:58:20|542.4|538.4|542.22|538.22|542.4|538.4|542.17|538.17|28
1615341510000|2021-03-10 01:58:30|542.19|538.19|542.17|538.17|542.19|538.19|542.16|538.16|12
1615341520000|2021-03-10 01:58:40|542.2|538.2|542.51|538.51|542.53|538.53|542.2|538.2|31
1615341530000|2021-03-10 01:58:50|542.52|538.52|542.43|538.43|542.63|538.63|542.39|538.39|28
1615341540000|2021-03-10 01:59:00|542.42|538.42|542.42|538.42|542.45|538.45|542.41|538.41|18
1615341550000|2021-03-10 01:59:10|542.41|538.41|542.43|538.43|542.69|538.69|542.39|538.39|24
1615341560000|2021-03-10 01:59:20|542.41|538.41|542.3|538.3|542.42|538.42|542.28|538.28|16
1615341570000|2021-03-10 01:59:30|542.31|538.31|542.27|538.27|542.36|538.36|542.21|538.21|25
1615341580000|2021-03-10 01:59:40|542.31|538.31|542.58|538.58|542.62|538.62|542.23|538.23|26
1615341590000|2021-03-10 01:59:50|542.59|538.59|542.38|538.38|542.63|538.63|542.34|538.34|30
1615341600000|2021-03-10 02:00:00|542.36|538.36|541.88|537.88|542.37|538.37|541.81|537.81|29
1615341610000|2021-03-10 02:00:10|541.76|537.76|541.34|537.34|541.76|537.76|541.34|537.34|24
1615341620000|2021-03-10 02:00:20|541.31|537.31|540.99|536.99|541.31|537.31|540.99|536.99|29
1615341630000|2021-03-10 02:00:30|541.04|537.04|540.21|536.21|541.04|537.04|540.18|536.18|27
1615341640000|2021-03-10 02:00:40|540.31|536.31|540.92|536.92|540.92|536.92|540.3|536.3|33
1615341650000|2021-03-10 02:00:50|541.04|537.04|540.59|536.59|541.14|537.14|540.59|536.59|30
1615341660000|2021-03-10 02:01:00|540.57|536.57|540.56|536.56|540.65|536.65|540.3|536.3|33
1615341670000|2021-03-10 02:01:10|540.57|536.57|540.25|536.25|540.57|536.57|540.25|536.25|29
1615341680000|2021-03-10 02:01:20|540.27|536.27|540.03|536.03|540.28|536.28|540|536|29
1615341690000|2021-03-10 02:01:30|539.97|535.97|539.45|535.45|540.06|536.06|539.11|535.11|31
1615341700000|2021-03-10 02:01:40|539.17|535.17|538.32|534.32|539.65|535.65|537.89|533.89|33
1615341710000|2021-03-10 02:01:50|538.48|534.48|538.71|534.71|539.39|535.39|538.48|534.48|37
1615341720000|2021-03-10 02:02:00|538.7|534.7|539.09|535.09|539.33|535.33|538.46|534.46|34
1615341730000|2021-03-10 02:02:10|539.22|535.22|538.72|534.72|539.23|535.23|538.58|534.58|33
1615341740000|2021-03-10 02:02:20|538.65|534.65|538.91|534.91|539.34|535.34|538.65|534.65|38
1615341750000|2021-03-10 02:02:30|538.86|534.86|538.66|534.66|538.96|534.96|538.44|534.44|38
1615341760000|2021-03-10 02:02:40|538.67|534.67|538.9|534.9|539.09|535.09|538.67|534.67|37
1615341770000|2021-03-10 02:02:50|538.85|534.85|538.79|534.79|538.88|534.88|538.69|534.69|36
1615341780000|2021-03-10 02:03:00|538.77|534.77|538.22|534.22|538.78|534.78|538.21|534.21|34
1615341790000|2021-03-10 02:03:10|538.31|534.31|538.07|534.07|538.43|534.43|537.99|533.99|35
1615341800000|2021-03-10 02:03:20|537.93|533.93|537.47|533.47|538|534|537.24|533.24|36
1615341810000|2021-03-10 02:03:30|537.34|533.34|537.02|533.02|537.56|533.56|537.02|533.02|32
1615341820000|2021-03-10 02:03:40|536.95|532.95|537.86|533.86|537.86|533.86|536.74|532.74|37
1615341830000|2021-03-10 02:03:50|537.76|533.76|537.22|533.22|537.81|533.81|536.95|532.95|37
1615341840000|2021-03-10 02:04:00|537.06|533.06|537.17|533.17|537.28|533.28|537.01|533.01|35
1615341850000|2021-03-10 02:04:10|537.32|533.32|536.98|532.98|537.32|533.32|536.78|532.78|36
1615341860000|2021-03-10 02:04:20|536.91|532.91|537.03|533.03|537.26|533.26|536.85|532.85|38
1615341870000|2021-03-10 02:04:30|537.02|533.02|537|533|537.13|533.13|536.66|532.66|30
1615341880000|2021-03-10 02:04:40|537.08|533.08|537.28|533.28|537.29|533.29|536.86|532.86|33
1615341890000|2021-03-10 02:04:50|537.42|533.42|537.57|533.57|537.57|533.57|536.95|532.95|30
1615341900000|2021-03-10 02:05:00|537.58|533.58|537.69|533.69|537.72|533.72|537.56|533.56|28
1615341910000|2021-03-10 02:05:10|537.7|533.7|537.53|533.53|537.79|533.79|537.32|533.32|29
1615341920000|2021-03-10 02:05:20|537.61|533.61|538.33|534.33|538.34|534.34|537.61|533.61|31
1615341930000|2021-03-10 02:05:30|538.34|534.34|538.36|534.36|538.37|534.37|538.24|534.24|30
1615341940000|2021-03-10 02:05:40|538.34|534.34|538.21|534.21|538.34|534.34|537.93|533.93|30
1615341950000|2021-03-10 02:05:50|538.2|534.2|538.44|534.44|538.46|534.46|538.18|534.18|28
1615341960000|2021-03-10 02:06:00|538.51|534.51|537.93|533.93|538.64|534.64|537.93|533.93|27
1615341970000|2021-03-10 02:06:10|537.92|533.92|537.61|533.61|537.92|533.92|537.61|533.61|25
1615341980000|2021-03-10 02:06:20|537.55|533.55|537.32|533.32|538.1|534.1|537.21|533.21|31
1615341990000|2021-03-10 02:06:30|537.38|533.38|537.33|533.33|538.03|534.03|537.24|533.24|30
1615342000000|2021-03-10 02:06:40|537.34|533.34|536.74|532.74|537.37|533.37|536.73|532.73|31
1615342010000|2021-03-10 02:06:50|536.71|532.71|536.58|532.58|536.73|532.73|536.56|532.56|25
1615342020000|2021-03-10 02:07:00|536.52|532.52|536.55|532.55|537|533|536.37|532.37|31
1615342030000|2021-03-10 02:07:10|536.4|532.4|535.56|531.56|536.47|532.47|535.5|531.5|31
1615342040000|2021-03-10 02:07:20|535.47|531.47|535.26|531.26|536.28|532.28|534.95|530.95|30
1615342050000|2021-03-10 02:07:30|534.82|530.82|534.65|530.65|535.16|531.16|534.62|530.62|34
1615342060000|2021-03-10 02:07:40|534.69|530.69|534.75|530.75|534.88|530.88|534.41|530.41|31
1615342070000|2021-03-10 02:07:50|534.65|530.65|534.54|530.54|534.65|530.65|533.17|529.17|38
1615342080000|2021-03-10 02:08:00|533.47|529.47|533.38|529.38|534.54|530.54|533.26|529.26|35
1615342090000|2021-03-10 02:08:10|533.34|529.34|532.42|528.42|533.34|529.34|532.14|528.14|37
1615342100000|2021-03-10 02:08:20|532.4|528.4|532.2|528.2|532.95|528.95|532.15|528.15|31
1615342110000|2021-03-10 02:08:30|532.15|528.15|530.74|526.74|532.2|528.2|530.57|526.57|37
1615342120000|2021-03-10 02:08:40|530.72|526.72|530|526|530.72|526.72|529.46|525.46|33
1615342130000|2021-03-10 02:08:50|529.99|525.99|530.67|526.67|531.05|527.05|529.95|525.95|36
1615342140000|2021-03-10 02:09:00|530.55|526.55|529.92|525.92|530.61|526.61|529.23|525.23|38
1615342150000|2021-03-10 02:09:10|530.06|526.06|530.36|526.36|530.6|526.6|529.77|525.77|38
1615342160000|2021-03-10 02:09:20|530.38|526.38|530.15|526.15|530.41|526.41|529.48|525.48|27
1615342170000|2021-03-10 02:09:30|530.1|526.1|529.9|525.9|530.43|526.43|529.81|525.81|33
1615342180000|2021-03-10 02:09:40|529.91|525.91|529.03|525.03|530.14|526.14|528.86|524.86|32
1615342190000|2021-03-10 02:09:50|528.89|524.89|528.8|524.8|529.97|525.97|528.8|524.8|38
1615342200000|2021-03-10 02:10:00|528.72|524.72|529.02|525.02|529.72|525.72|528.53|524.53|39
1615342210000|2021-03-10 02:10:10|528.91|524.91|529.91|525.91|529.93|525.93|528.91|524.91|34
1615342220000|2021-03-10 02:10:20|529.9|525.9|528.03|524.03|529.9|525.9|528.03|524.03|38
1615342230000|2021-03-10 02:10:30|528.11|524.11|526.36|522.36|528.33|524.33|526.33|522.33|34
1615342240000|2021-03-10 02:10:40|526.26|522.26|524.6|520.6|526.26|522.26|524.46|520.46|38
1615342250000|2021-03-10 02:10:50|524.52|520.52|525.69|521.69|525.71|521.71|524.52|520.52|37
1615342260000|2021-03-10 02:11:00|525.36|521.36|526.77|522.77|527.82|523.82|525.33|521.33|39
1615342270000|2021-03-10 02:11:10|526.87|522.87|529.43|525.43|529.43|525.43|526.38|522.38|38
1615342280000|2021-03-10 02:11:20|529.41|525.41|530.86|526.86|530.86|526.86|529.19|525.19|39
1615342290000|2021-03-10 02:11:30|530.85|526.85|527.84|523.84|530.89|526.89|527.4|523.4|39
1615342300000|2021-03-10 02:11:40|527.79|523.79|528.79|524.79|528.79|524.79|526.36|522.36|38
1615342310000|2021-03-10 02:11:50|528.85|524.85|529.38|525.38|530.62|526.62|528.85|524.85|38
1615342320000|2021-03-10 02:12:00|529.54|525.54|529.33|525.33|530.08|526.08|528.33|524.33|38
1615342330000|2021-03-10 02:12:10|529.42|525.42|529.06|525.06|529.46|525.46|527.46|523.46|36
1615342340000|2021-03-10 02:12:20|529.07|525.07|529.64|525.64|529.86|525.86|528.81|524.81|33
1615342350000|2021-03-10 02:12:30|529.62|525.62|529.13|525.13|530.14|526.14|528.83|524.83|40
1615342360000|2021-03-10 02:12:40|529.05|525.05|528.75|524.75|529.49|525.49|528.59|524.59|40
1615342370000|2021-03-10 02:12:50|528.62|524.62|528.97|524.97|529.46|525.46|528.58|524.58|37
1615342380000|2021-03-10 02:13:00|529.03|525.03|528.88|524.88|529.48|525.48|528.47|524.47|35
1615342390000|2021-03-10 02:13:10|528.89|524.89|529.23|525.23|529.44|525.44|528.56|524.56|38
1615342400000|2021-03-10 02:13:20|529.29|525.29|530.28|526.28|530.28|526.28|529.24|525.24|34
1615342410000|2021-03-10 02:13:30|530.31|526.31|530.44|526.44|530.48|526.48|530.14|526.14|35
1615342420000|2021-03-10 02:13:40|530.45|526.45|529.92|525.92|530.75|526.75|529.61|525.61|35
1615342430000|2021-03-10 02:13:50|529.81|525.81|529.42|525.42|530.04|526.04|529.25|525.25|33
1615342440000|2021-03-10 02:14:00|529.56|525.56|530.29|526.29|530.54|526.54|529.28|525.28|39
1615342450000|2021-03-10 02:14:10|530.31|526.31|530.23|526.23|530.57|526.57|530.02|526.02|30
1615342460000|2021-03-10 02:14:20|530.3|526.3|530.45|526.45|530.48|526.48|529.87|525.87|32
1615342470000|2021-03-10 02:14:30|530.47|526.47|529.91|525.91|530.47|526.47|529.79|525.79|32
1615342480000|2021-03-10 02:14:40|529.96|525.96|528.99|524.99|529.99|525.99|528.99|524.99|31
1615342490000|2021-03-10 02:14:50|528.95|524.95|529.32|525.32|529.72|525.72|528.86|524.86|38
1615342500000|2021-03-10 02:15:00|529.35|525.35|529.57|525.57|529.57|525.57|528.94|524.94|30
1615342510000|2021-03-10 02:15:10|529.61|525.61|529.4|525.4|529.95|525.95|529.23|525.23|34
1615342520000|2021-03-10 02:15:20|529.42|525.42|529.87|525.87|530.08|526.08|529.39|525.39|31
1615342530000|2021-03-10 02:15:30|530.07|526.07|530.33|526.33|530.72|526.72|530.07|526.07|35
1615342540000|2021-03-10 02:15:40|530.34|526.34|530.71|526.71|531.1|527.1|530.33|526.33|34
1615342550000|2021-03-10 02:15:50|530.46|526.46|531.13|527.13|531.19|527.19|530.4|526.4|34
1615342560000|2021-03-10 02:16:00|531.14|527.14|531.13|527.13|531.34|527.34|530.68|526.68|35
1615342570000|2021-03-10 02:16:10|531.01|527.01|531.55|527.55|531.57|527.57|530.73|526.73|34
1615342580000|2021-03-10 02:16:20|531.49|527.49|531.43|527.43|531.53|527.53|531.35|527.35|33
1615342590000|2021-03-10 02:16:30|531.44|527.44|531.65|527.65|531.73|527.73|531.34|527.34|34
1615342600000|2021-03-10 02:16:40|531.52|527.52|531.78|527.78|531.78|527.78|531.44|527.44|31
1615342610000|2021-03-10 02:16:50|531.63|527.63|531.5|527.5|531.81|527.81|531.37|527.37|34
1615342620000|2021-03-10 02:17:00|531.71|527.71|531.58|527.58|532.06|528.06|531.54|527.54|39
1615342630000|2021-03-10 02:17:10|531.59|527.59|531.39|527.39|531.76|527.76|531.36|527.36|33
1615342640000|2021-03-10 02:17:20|531.24|527.24|531.46|527.46|531.63|527.63|531.06|527.06|36
1615342650000|2021-03-10 02:17:30|531.44|527.44|531.52|527.52|531.61|527.61|531.36|527.36|35
1615342660000|2021-03-10 02:17:40|531.56|527.56|532.04|528.04|532.21|528.21|531.53|527.53|32
1615342670000|2021-03-10 02:17:50|532.06|528.06|532.01|528.01|532.14|528.14|531.88|527.88|25
1615342680000|2021-03-10 02:18:00|532.03|528.03|532.56|528.56|532.71|528.71|532.03|528.03|36
1615342690000|2021-03-10 02:18:10|532.5|528.5|533.24|529.24|533.52|529.52|532.48|528.48|33
1615342700000|2021-03-10 02:18:20|533.17|529.17|533.27|529.27|533.61|529.61|532.79|528.79|38
1615342710000|2021-03-10 02:18:30|533.39|529.39|533.42|529.42|533.52|529.52|533.24|529.24|34
1615342720000|2021-03-10 02:18:40|533.32|529.32|534.31|530.31|534.36|530.36|533.32|529.32|30
1615342730000|2021-03-10 02:18:50|534.28|530.28|534.35|530.35|534.52|530.52|534.09|530.09|34
1615342740000|2021-03-10 02:19:00|534.36|530.36|534.04|530.04|534.39|530.39|534.04|530.04|32
1615342750000|2021-03-10 02:19:10|534.06|530.06|533.43|529.43|534.06|530.06|533.43|529.43|30
1615342760000|2021-03-10 02:19:20|533.29|529.29|533.81|529.81|534.06|530.06|533.29|529.29|36
1615342770000|2021-03-10 02:19:30|533.79|529.79|534.26|530.26|534.36|530.36|533.79|529.79|34
1615342780000|2021-03-10 02:19:40|534.29|530.29|534.35|530.35|534.57|530.57|534.25|530.25|29
1615342790000|2021-03-10 02:19:50|534.36|530.36|534.57|530.57|534.57|530.57|534.19|530.19|28
1615342800000|2021-03-10 02:20:00|534.47|530.47|534.55|530.55|535.05|531.05|534.04|530.04|39
1615342810000|2021-03-10 02:20:10|534.47|530.47|535.1|531.1|535.14|531.14|534.47|530.47|36
1615342820000|2021-03-10 02:20:20|535.11|531.11|534.68|530.68|535.21|531.21|534.58|530.58|34
1615342830000|2021-03-10 02:20:30|534.86|530.86|534.84|530.84|535.02|531.02|534.74|530.74|31
1615342840000|2021-03-10 02:20:40|534.83|530.83|534.66|530.66|535.24|531.24|534.56|530.56|36
1615342850000|2021-03-10 02:20:50|534.51|530.51|535.43|531.43|535.65|531.65|534.41|530.41|36
1615342860000|2021-03-10 02:21:00|535.7|531.7|535.2|531.2|535.79|531.79|535.19|531.19|36
1615342870000|2021-03-10 02:21:10|535.18|531.18|535.42|531.42|535.42|531.42|534.81|530.81|39
1615342880000|2021-03-10 02:21:20|535.49|531.49|535.1|531.1|535.49|531.49|535.02|531.02|35
1615342890000|2021-03-10 02:21:30|535.15|531.15|535.11|531.11|535.39|531.39|535.07|531.07|31
1615342900000|2021-03-10 02:21:40|535.12|531.12|535.08|531.08|535.21|531.21|534.79|530.79|32
1615342910000|2021-03-10 02:21:50|535.09|531.09|534.98|530.98|535.15|531.15|534.82|530.82|32
1615342920000|2021-03-10 02:22:00|534.96|530.96|535.02|531.02|535.14|531.14|534.96|530.96|33
1615342930000|2021-03-10 02:22:10|535|531|534.92|530.92|535.1|531.1|534.84|530.84|29
1615342940000|2021-03-10 02:22:20|534.91|530.91|534.56|530.56|534.91|530.91|534.43|530.43|27
1615342950000|2021-03-10 02:22:30|534.52|530.52|534.37|530.37|534.66|530.66|534.23|530.23|35
1615342960000|2021-03-10 02:22:40|534.38|530.38|533.5|529.5|534.38|530.38|533.48|529.48|33
1615342970000|2021-03-10 02:22:50|533.65|529.65|533.79|529.79|533.85|529.85|533.58|529.58|30
1615342980000|2021-03-10 02:23:00|533.78|529.78|533.65|529.65|533.82|529.82|533.55|529.55|29
1615342990000|2021-03-10 02:23:10|533.66|529.66|534.07|530.07|534.07|530.07|533.5|529.5|32
1615343000000|2021-03-10 02:23:20|534.08|530.08|533.92|529.92|534.12|530.12|533.79|529.79|33
1615343010000|2021-03-10 02:23:30|534.02|530.02|533.99|529.99|534.12|530.12|533.82|529.82|34
1615343020000|2021-03-10 02:23:40|533.92|529.92|533.62|529.62|533.95|529.95|533.47|529.47|29
1615343030000|2021-03-10 02:23:50|533.5|529.5|533.16|529.16|533.55|529.55|533.07|529.07|29
1615343040000|2021-03-10 02:24:00|533.18|529.18|532.95|528.95|533.19|529.19|532.95|528.95|25
1615343050000|2021-03-10 02:24:10|532.87|528.87|532.9|528.9|533|529|532.84|528.84|25
1615343060000|2021-03-10 02:24:20|532.86|528.86|532.51|528.51|532.88|528.88|532.51|528.51|30
1615343070000|2021-03-10 02:24:30|532.53|528.53|532.33|528.33|532.68|528.68|532.33|528.33|32
1615343080000|2021-03-10 02:24:40|532.34|528.34|532.24|528.24|532.45|528.45|532.1|528.1|24
1615343090000|2021-03-10 02:24:50|532.21|528.21|532.1|528.1|532.21|528.21|532.03|528.03|30
1615343100000|2021-03-10 02:25:00|532.11|528.11|531.78|527.78|532.29|528.29|531.72|527.72|32
1615343110000|2021-03-10 02:25:10|531.76|527.76|531.76|527.76|531.98|527.98|531.61|527.61|35
1615343120000|2021-03-10 02:25:20|531.77|527.77|532.14|528.14|532.17|528.17|531.77|527.77|29
1615343130000|2021-03-10 02:25:30|532.15|528.15|532.45|528.45|532.49|528.49|532.13|528.13|21
1615343140000|2021-03-10 02:25:40|532.48|528.48|532.81|528.81|532.98|528.98|532.4|528.4|30
1615343150000|2021-03-10 02:25:50|533|529|532.94|528.94|533.03|529.03|532.81|528.81|35
1615343160000|2021-03-10 02:26:00|533.03|529.03|532.98|528.98|533.03|529.03|532.68|528.68|36
1615343170000|2021-03-10 02:26:10|533|529|532.89|528.89|533.05|529.05|532.81|528.81|29
1615343180000|2021-03-10 02:26:20|532.88|528.88|532.46|528.46|532.88|528.88|532.46|528.46|29
1615343190000|2021-03-10 02:26:30|532.47|528.47|532.26|528.26|532.73|528.73|532.2|528.2|34
1615343200000|2021-03-10 02:26:40|532.27|528.27|532.15|528.15|532.27|528.27|532.05|528.05|23
1615343210000|2021-03-10 02:26:50|532.17|528.17|532.4|528.4|532.52|528.52|532.13|528.13|24
1615343220000|2021-03-10 02:27:00|532.43|528.43|532.28|528.28|532.57|528.57|532.12|528.12|31
1615343230000|2021-03-10 02:27:10|532.32|528.32|531.96|527.96|532.32|528.32|531.89|527.89|35
1615343240000|2021-03-10 02:27:20|531.97|527.97|531.68|527.68|532.1|528.1|531.68|527.68|22
1615343250000|2021-03-10 02:27:30|531.7|527.7|532.07|528.07|532.17|528.17|531.7|527.7|28
1615343260000|2021-03-10 02:27:40|531.96|527.96|532.45|528.45|532.45|528.45|531.96|527.96|26
1615343270000|2021-03-10 02:27:50|532.44|528.44|532.28|528.28|532.61|528.61|532.25|528.25|30
1615343280000|2021-03-10 02:28:00|532.19|528.19|531.39|527.39|532.23|528.23|531.39|527.39|33
1615343290000|2021-03-10 02:28:10|531.38|527.38|531.3|527.3|531.49|527.49|531.26|527.26|29
1615343300000|2021-03-10 02:28:20|531.33|527.33|531.42|527.42|531.45|527.45|531.32|527.32|27
1615343310000|2021-03-10 02:28:30|531.43|527.43|531.19|527.19|531.45|527.45|531.17|527.17|31
1615343320000|2021-03-10 02:28:40|531.18|527.18|531.08|527.08|531.29|527.29|531.08|527.08|29
1615343330000|2021-03-10 02:28:50|531.02|527.02|531|527|531.13|527.13|530.98|526.98|26
1615343340000|2021-03-10 02:29:00|530.99|526.99|530.91|526.91|531.05|527.05|530.9|526.9|17
1615343350000|2021-03-10 02:29:10|530.9|526.9|530.11|526.11|530.9|526.9|530.11|526.11|26
1615343360000|2021-03-10 02:29:20|530.21|526.21|530.97|526.97|531.03|527.03|530.21|526.21|36
1615343370000|2021-03-10 02:29:30|531.04|527.04|530.83|526.83|531.14|527.14|530.82|526.82|31
1615343380000|2021-03-10 02:29:40|530.79|526.79|531.09|527.09|531.12|527.12|530.79|526.79|30
1615343390000|2021-03-10 02:29:50|531.07|527.07|530.97|526.97|531.12|527.12|530.93|526.93|26
1615343400000|2021-03-10 02:30:00|530.96|526.96|530.29|526.29|531.01|527.01|530.27|526.27|33
1615343410000|2021-03-10 02:30:10|530.3|526.3|530.55|526.55|530.62|526.62|530.3|526.3|34
1615343420000|2021-03-10 02:30:20|530.51|526.51|530.38|526.38|530.55|526.55|530.36|526.36|24
1615343430000|2021-03-10 02:30:30|530.39|526.39|530.62|526.62|530.66|526.66|530.39|526.39|25
1615343440000|2021-03-10 02:30:40|530.63|526.63|529.82|525.82|530.63|526.63|529.82|525.82|26
1615343450000|2021-03-10 02:30:50|529.81|525.81|529.8|525.8|530.08|526.08|529.77|525.77|33
1615343460000|2021-03-10 02:31:00|529.82|525.82|529.1|525.1|529.82|525.82|529.06|525.06|29
1615343470000|2021-03-10 02:31:10|529.12|525.12|528.78|524.78|529.12|525.12|528.58|524.58|28
1615343480000|2021-03-10 02:31:20|528.76|524.76|528.58|524.58|528.83|524.83|528.55|524.55|16
1615343490000|2021-03-10 02:31:30|528.72|524.72|528.43|524.43|529.52|525.52|527.84|523.84|30
1615343500000|2021-03-10 02:31:40|528.44|524.44|528.71|524.71|529|525|528.44|524.44|33
1615343510000|2021-03-10 02:31:50|528.73|524.73|527.57|523.57|528.77|524.77|527.57|523.57|33
1615343520000|2021-03-10 02:32:00|527.58|523.58|527.1|523.1|527.71|523.71|527.08|523.08|32
1615343530000|2021-03-10 02:32:10|527.08|523.08|527.22|523.22|527.22|523.22|526.76|522.76|32
1615343540000|2021-03-10 02:32:20|527.23|523.23|527.56|523.56|527.71|523.71|527.23|523.23|36
1615343550000|2021-03-10 02:32:30|527.55|523.55|527.86|523.86|527.86|523.86|527.37|523.37|35
1615343560000|2021-03-10 02:32:40|527.9|523.9|528.42|524.42|528.69|524.69|527.87|523.87|35
1615343570000|2021-03-10 02:32:50|528.39|524.39|529.08|525.08|529.08|525.08|528.24|524.24|37
1615343580000|2021-03-10 02:33:00|529.03|525.03|528.77|524.77|529.14|525.14|528.15|524.15|36
1615343590000|2021-03-10 02:33:10|528.69|524.69|529.27|525.27|529.42|525.42|528.69|524.69|29
1615343600000|2021-03-10 02:33:20|529.22|525.22|529.31|525.31|529.9|525.9|529.18|525.18|33
1615343610000|2021-03-10 02:33:30|529.32|525.32|529.64|525.64|529.64|525.64|529.22|525.22|38
1615343620000|2021-03-10 02:33:40|529.58|525.58|529.9|525.9|530.14|526.14|529.56|525.56|35
1615343630000|2021-03-10 02:33:50|529.97|525.97|529.84|525.84|529.97|525.97|529.62|525.62|35
1615343640000|2021-03-10 02:34:00|529.81|525.81|530.08|526.08|530.34|526.34|529.77|525.77|32
1615343650000|2021-03-10 02:34:10|530.03|526.03|529.9|525.9|530.23|526.23|529.89|525.89|29
1615343660000|2021-03-10 02:34:20|529.91|525.91|529.88|525.88|530.07|526.07|529.85|525.85|29
1615343670000|2021-03-10 02:34:30|530.02|526.02|529.6|525.6|530.16|526.16|529.6|525.6|37
1615343680000|2021-03-10 02:34:40|529.69|525.69|529.67|525.67|529.85|525.85|529.64|525.64|33
1615343690000|2021-03-10 02:34:50|529.61|525.61|529.3|525.3|529.68|525.68|529.29|525.29|29
1615343700000|2021-03-10 02:35:00|529.32|525.32|529.31|525.31|529.6|525.6|529.3|525.3|27
1615343710000|2021-03-10 02:35:10|529.29|525.29|529.52|525.52|529.57|525.57|529.29|525.29|30
1615343720000|2021-03-10 02:35:20|529.51|525.51|529.71|525.71|529.71|525.71|529.43|525.43|31
1615343730000|2021-03-10 02:35:30|529.7|525.7|530|526|530|526|529.58|525.58|30
1615343740000|2021-03-10 02:35:40|529.93|525.93|529.99|525.99|530.22|526.22|529.9|525.9|32
1615343750000|2021-03-10 02:35:50|530.01|526.01|530.41|526.41|530.43|526.43|530|526|29
1615343760000|2021-03-10 02:36:00|530.44|526.44|530.41|526.41|530.68|526.68|530.24|526.24|25
1615343770000|2021-03-10 02:36:10|530.43|526.43|531.6|527.6|531.63|527.63|530.43|526.43|35
1615343780000|2021-03-10 02:36:20|531.52|527.52|531.71|527.71|531.77|527.77|531.3|527.3|27
1615343790000|2021-03-10 02:36:30|531.72|527.72|531.79|527.79|531.82|527.82|531.68|527.68|25
1615343800000|2021-03-10 02:36:40|531.78|527.78|531.99|527.99|532.09|528.09|531.67|527.67|29
1615343810000|2021-03-10 02:36:50|532|528|532.22|528.22|532.26|528.26|532|528|29
1615343820000|2021-03-10 02:37:00|532.19|528.19|531.88|527.88|532.19|528.19|531.73|527.73|32
1615343830000|2021-03-10 02:37:10|531.89|527.89|531.25|527.25|531.92|527.92|531.21|527.21|35
1615343840000|2021-03-10 02:37:20|531.28|527.28|530.78|526.78|531.39|527.39|530.78|526.78|32
1615343850000|2021-03-10 02:37:30|530.73|526.73|530.76|526.76|531.01|527.01|530.71|526.71|22
1615343860000|2021-03-10 02:37:40|530.78|526.78|530.78|526.78|530.82|526.82|530.75|526.75|15
1615343870000|2021-03-10 02:37:50|530.76|526.76|530.79|526.79|531.2|527.2|530.73|526.73|24
1615343880000|2021-03-10 02:38:00|530.86|526.86|530.94|526.94|531.08|527.08|530.69|526.69|34
1615343890000|2021-03-10 02:38:10|530.91|526.91|531.01|527.01|531.16|527.16|530.82|526.82|25
1615343900000|2021-03-10 02:38:20|531.07|527.07|530.63|526.63|531.07|527.07|530.46|526.46|34
1615343910000|2021-03-10 02:38:30|530.62|526.62|530.67|526.67|530.68|526.68|530.48|526.48|28
1615343920000|2021-03-10 02:38:40|530.74|526.74|531.1|527.1|531.1|527.1|530.67|526.67|29
1615343930000|2021-03-10 02:38:50|531.08|527.08|531.31|527.31|531.43|527.43|531|527|29
1615343940000|2021-03-10 02:39:00|531.2|527.2|531.02|527.02|531.24|527.24|530.95|526.95|29
1615343950000|2021-03-10 02:39:10|531|527|530.75|526.75|531.09|527.09|530.75|526.75|29
1615343960000|2021-03-10 02:39:20|530.81|526.81|531.1|527.1|531.13|527.13|530.81|526.81|30
1615343970000|2021-03-10 02:39:30|531.08|527.08|530.82|526.82|531.19|527.19|530.82|526.82|30
1615343980000|2021-03-10 02:39:40|530.74|526.74|530.65|526.65|530.74|526.74|530.62|526.62|27
1615343990000|2021-03-10 02:39:50|530.71|526.71|530.63|526.63|530.71|526.71|530.59|526.59|26
1615344000000|2021-03-10 02:40:00|530.57|526.57|529.93|525.93|530.57|526.57|529.92|525.92|31
1615344010000|2021-03-10 02:40:10|529.92|525.92|529.82|525.82|530.11|526.11|529.82|525.82|13
1615344020000|2021-03-10 02:40:20|529.86|525.86|529.74|525.74|529.92|525.92|529.74|525.74|19
1615344030000|2021-03-10 02:40:30|529.72|525.72|529.78|525.78|529.97|525.97|529.68|525.68|17
1615344040000|2021-03-10 02:40:40|529.75|525.75|529.73|525.73|529.9|525.9|529.72|525.72|19
1615344050000|2021-03-10 02:40:50|529.74|525.74|529.79|525.79|530.22|526.22|529.74|525.74|35
1615344060000|2021-03-10 02:41:00|529.78|525.78|529.19|525.19|529.78|525.78|529.18|525.18|33
1615344070000|2021-03-10 02:41:10|529.15|525.15|529.34|525.34|529.34|525.34|528.82|524.82|30
1615344080000|2021-03-10 02:41:20|529.41|525.41|529.92|525.92|530|526|529.39|525.39|34
1615344090000|2021-03-10 02:41:30|529.91|525.91|529.75|525.75|529.95|525.95|529.69|525.69|33
1615344100000|2021-03-10 02:41:40|529.74|525.74|530.03|526.03|530.04|526.04|529.65|525.65|34
1615344110000|2021-03-10 02:41:50|530.04|526.04|529.99|525.99|530.19|526.19|529.91|525.91|33
1615344120000|2021-03-10 02:42:00|529.98|525.98|529.58|525.58|529.98|525.98|529.48|525.48|32
1615344130000|2021-03-10 02:42:10|529.56|525.56|529.48|525.48|529.61|525.61|529.36|525.36|35
1615344140000|2021-03-10 02:42:20|529.47|525.47|529.53|525.53|529.65|525.65|529.4|525.4|28
1615344150000|2021-03-10 02:42:30|529.52|525.52|529.41|525.41|529.52|525.52|529.16|525.16|18
1615344160000|2021-03-10 02:42:40|529.34|525.34|529.22|525.22|529.42|525.42|529.18|525.18|30
1615344170000|2021-03-10 02:42:50|529.34|525.34|529.79|525.79|529.79|525.79|529.34|525.34|27
1615344180000|2021-03-10 02:43:00|529.8|525.8|529.65|525.65|529.85|525.85|529.62|525.62|27
1615344190000|2021-03-10 02:43:10|529.72|525.72|529.98|525.98|530.01|526.01|529.66|525.66|31
1615344200000|2021-03-10 02:43:20|529.92|525.92|529.43|525.43|529.92|525.92|529.4|525.4|23
1615344210000|2021-03-10 02:43:30|529.41|525.41|529.38|525.38|529.67|525.67|529.26|525.26|29
1615344220000|2021-03-10 02:43:40|529.37|525.37|529.29|525.29|529.52|525.52|529.28|525.28|25
1615344230000|2021-03-10 02:43:50|529.28|525.28|529.43|525.43|529.48|525.48|529.22|525.22|26
1615344240000|2021-03-10 02:44:00|529.39|525.39|529.16|525.16|529.39|525.39|529.08|525.08|29
1615344250000|2021-03-10 02:44:10|529.18|525.18|528.85|524.85|529.18|525.18|528.84|524.84|32
1615344260000|2021-03-10 02:44:20|528.84|524.84|528.02|524.02|528.84|524.84|528.02|524.02|23
1615344270000|2021-03-10 02:44:30|528.03|524.03|527.63|523.63|528.08|524.08|527.6|523.6|27
1615344280000|2021-03-10 02:44:40|527.62|523.62|527.79|523.79|527.83|523.83|527.6|523.6|29
1615344290000|2021-03-10 02:44:50|527.85|523.85|527.68|523.68|527.88|523.88|527.66|523.66|29
1615344300000|2021-03-10 02:45:00|527.59|523.59|527.65|523.65|527.82|523.82|527.5|523.5|29
1615344310000|2021-03-10 02:45:10|527.68|523.68|528.54|524.54|528.55|524.55|527.68|523.68|33
1615344320000|2021-03-10 02:45:20|528.48|524.48|529.28|525.28|529.29|525.29|528.48|524.48|35
1615344330000|2021-03-10 02:45:30|529.29|525.29|529.71|525.71|529.75|525.75|529.29|525.29|34
1615344340000|2021-03-10 02:45:40|529.75|525.75|529.5|525.5|529.78|525.78|529.44|525.44|30
1615344350000|2021-03-10 02:45:50|529.45|525.45|529.33|525.33|529.53|525.53|529.13|525.13|35
1615344360000|2021-03-10 02:46:00|529.49|525.49|530.52|526.52|530.72|526.72|529.49|525.49|32
1615344370000|2021-03-10 02:46:10|530.64|526.64|530.39|526.39|530.66|526.66|530.34|526.34|36
1615344380000|2021-03-10 02:46:20|530.4|526.4|530.12|526.12|530.61|526.61|529.58|525.58|35
1615344390000|2021-03-10 02:46:30|530.05|526.05|529.62|525.62|530.05|526.05|529.46|525.46|30
1615344400000|2021-03-10 02:46:40|529.61|525.61|529.82|525.82|529.87|525.87|529.61|525.61|29
1615344410000|2021-03-10 02:46:50|529.74|525.74|529.74|525.74|529.92|525.92|529.62|525.62|33
1615344420000|2021-03-10 02:47:00|529.75|525.75|530.09|526.09|530.22|526.22|529.73|525.73|33
1615344430000|2021-03-10 02:47:10|530.13|526.13|530.21|526.21|530.21|526.21|529.97|525.97|29
1615344440000|2021-03-10 02:47:20|530.26|526.26|530.34|526.34|530.55|526.55|530.24|526.24|33
1615344450000|2021-03-10 02:47:30|530.32|526.32|530.59|526.59|530.6|526.6|530.12|526.12|34
1615344460000|2021-03-10 02:47:40|530.6|526.6|530.77|526.77|530.77|526.77|530.57|526.57|28
1615344470000|2021-03-10 02:47:50|530.72|526.72|530.85|526.85|530.9|526.9|530.65|526.65|33
1615344480000|2021-03-10 02:48:00|530.83|526.83|530.91|526.91|531.1|527.1|530.77|526.77|34
1615344490000|2021-03-10 02:48:10|530.95|526.95|530.56|526.56|531.03|527.03|530.56|526.56|26
1615344500000|2021-03-10 02:48:20|530.59|526.59|530.52|526.52|530.66|526.66|530.48|526.48|32
1615344510000|2021-03-10 02:48:30|530.5|526.5|530.27|526.27|530.53|526.53|530.21|526.21|32
1615344520000|2021-03-10 02:48:40|530.28|526.28|530.3|526.3|530.32|526.32|530.28|526.28|12
1615344530000|2021-03-10 02:48:50|530.25|526.25|530.38|526.38|530.44|526.44|530.22|526.22|26
1615344540000|2021-03-10 02:49:00|530.37|526.37|530.43|526.43|530.47|526.47|530.35|526.35|21
1615344550000|2021-03-10 02:49:10|530.44|526.44|530.49|526.49|530.65|526.65|530.4|526.4|26
1615344560000|2021-03-10 02:49:20|530.52|526.52|530.53|526.53|530.62|526.62|530.48|526.48|18
1615344570000|2021-03-10 02:49:30|530.54|526.54|530.73|526.73|530.76|526.76|530.54|526.54|33
1615344580000|2021-03-10 02:49:40|530.7|526.7|530.71|526.71|530.76|526.76|530.69|526.69|19
1615344590000|2021-03-10 02:49:50|530.74|526.74|530.77|526.77|530.8|526.8|530.68|526.68|26
1615344600000|2021-03-10 02:50:00|530.78|526.78|530.7|526.7|530.9|526.9|530.7|526.7|33
1615344610000|2021-03-10 02:50:10|530.71|526.71|530.91|526.91|530.95|526.95|530.71|526.71|24
1615344620000|2021-03-10 02:50:20|530.88|526.88|530.75|526.75|530.89|526.89|530.75|526.75|24
1615344630000|2021-03-10 02:50:30|530.74|526.74|530.7|526.7|530.78|526.78|530.69|526.69|15
1615344640000|2021-03-10 02:50:40|530.69|526.69|530.61|526.61|530.69|526.69|530.61|526.61|25
1615344650000|2021-03-10 02:50:50|530.6|526.6|530.63|526.63|530.67|526.67|530.6|526.6|28
1615344660000|2021-03-10 02:51:00|530.64|526.64|530.29|526.29|530.67|526.67|530.26|526.26|20
1615344670000|2021-03-10 02:51:10|530.31|526.31|530.45|526.45|530.51|526.51|530.27|526.27|25
1615344680000|2021-03-10 02:51:20|530.49|526.49|530.36|526.36|530.52|526.52|530.32|526.32|25
1615344690000|2021-03-10 02:51:30|530.34|526.34|530.49|526.49|530.61|526.61|530.34|526.34|25
1615344700000|2021-03-10 02:51:40|530.58|526.58|530.79|526.79|530.84|526.84|530.5|526.5|35
1615344710000|2021-03-10 02:51:50|530.78|526.78|530.79|526.79|530.96|526.96|530.65|526.65|29
1615344720000|2021-03-10 02:52:00|530.8|526.8|530.57|526.57|530.81|526.81|530.56|526.56|29
1615344730000|2021-03-10 02:52:10|530.61|526.61|530.67|526.67|530.68|526.68|530.45|526.45|32
1615344740000|2021-03-10 02:52:20|530.68|526.68|530.76|526.76|530.84|526.84|530.61|526.61|29
1615344750000|2021-03-10 02:52:30|530.75|526.75|530.96|526.96|530.96|526.96|530.75|526.75|23
1615344760000|2021-03-10 02:52:40|531.03|527.03|530.93|526.93|531.06|527.06|530.93|526.93|26
1615344770000|2021-03-10 02:52:50|530.94|526.94|531.05|527.05|531.1|527.1|530.93|526.93|29
1615344780000|2021-03-10 02:53:00|530.99|526.99|530.84|526.84|531.05|527.05|530.84|526.84|25
1615344790000|2021-03-10 02:53:10|530.86|526.86|530.9|526.9|530.9|526.9|530.84|526.84|21
1615344800000|2021-03-10 02:53:20|530.88|526.88|531.07|527.07|531.07|527.07|530.88|526.88|27
1615344810000|2021-03-10 02:53:30|531.08|527.08|530.89|526.89|531.08|527.08|530.75|526.75|21
1615344820000|2021-03-10 02:53:40|530.88|526.88|530.5|526.5|530.89|526.89|530.5|526.5|17
1615344830000|2021-03-10 02:53:50|530.52|526.52|530.44|526.44|530.57|526.57|530.4|526.4|19
1615344840000|2021-03-10 02:54:00|530.43|526.43|530.42|526.42|530.43|526.43|530.37|526.37|21
1615344850000|2021-03-10 02:54:10|530.44|526.44|530.41|526.41|530.48|526.48|530.41|526.41|16
1615344860000|2021-03-10 02:54:20|530.39|526.39|530.47|526.47|530.52|526.52|530.29|526.29|27
1615344870000|2021-03-10 02:54:30|530.46|526.46|530.53|526.53|530.58|526.58|530.46|526.46|26
1615344880000|2021-03-10 02:54:40|530.54|526.54|530.38|526.38|530.54|526.54|530.36|526.36|13
1615344890000|2021-03-10 02:54:50|530.37|526.37|530.35|526.35|530.38|526.38|530.35|526.35|12
1615344900000|2021-03-10 02:55:00|530.34|526.34|529.89|525.89|530.35|526.35|529.86|525.86|25
1615344910000|2021-03-10 02:55:10|529.85|525.85|529.56|525.56|529.86|525.86|529.54|525.54|27
1615344920000|2021-03-10 02:55:20|529.57|525.57|529.46|525.46|529.6|525.6|529.46|525.46|16
1615344930000|2021-03-10 02:55:30|529.47|525.47|529.68|525.68|529.7|525.7|529.47|525.47|32
1615344940000|2021-03-10 02:55:40|529.66|525.66|530.04|526.04|530.04|526.04|529.63|525.63|36
1615344950000|2021-03-10 02:55:50|530.02|526.02|529.97|525.97|530.02|526.02|529.82|525.82|33
1615344960000|2021-03-10 02:56:00|529.8|525.8|529.84|525.84|529.93|525.93|529.8|525.8|29
1615344970000|2021-03-10 02:56:10|529.83|525.83|529.77|525.77|529.83|525.83|529.66|525.66|27
1615344980000|2021-03-10 02:56:20|529.76|525.76|529.68|525.68|529.79|525.79|529.57|525.57|27
1615344990000|2021-03-10 02:56:30|529.72|525.72|529.77|525.77|529.87|525.87|529.7|525.7|28
1615345000000|2021-03-10 02:56:40|529.82|525.82|529.64|525.64|529.82|525.82|529.64|525.64|19
1615345010000|2021-03-10 02:56:50|529.6|525.6|529.49|525.49|529.6|525.6|529.41|525.41|21
1615345020000|2021-03-10 02:57:00|529.45|525.45|528.98|524.98|529.51|525.51|528.98|524.98|24
1615345030000|2021-03-10 02:57:10|529|525|529.23|525.23|529.23|525.23|528.94|524.94|29
1615345040000|2021-03-10 02:57:20|529.14|525.14|529.17|525.17|529.18|525.18|528.95|524.95|20
1615345050000|2021-03-10 02:57:30|529.03|525.03|528.89|524.89|529.03|525.03|528.75|524.75|26
1615345060000|2021-03-10 02:57:40|528.88|524.88|529.07|525.07|529.13|525.13|528.88|524.88|28
1615345070000|2021-03-10 02:57:50|529.02|525.02|528.93|524.93|529.08|525.08|528.86|524.86|29
1615345080000|2021-03-10 02:58:00|528.94|524.94|528.88|524.88|529.01|525.01|528.86|524.86|28
1615345090000|2021-03-10 02:58:10|528.91|524.91|528.97|524.97|529|525|528.91|524.91|25
1615345100000|2021-03-10 02:58:20|528.95|524.95|528.93|524.93|529.12|525.12|528.92|524.92|29
1615345110000|2021-03-10 02:58:30|528.92|524.92|528.89|524.89|528.95|524.95|528.88|524.88|15
1615345120000|2021-03-10 02:58:40|528.9|524.9|528.94|524.94|528.98|524.98|528.9|524.9|22
1615345130000|2021-03-10 02:58:50|528.93|524.93|529.21|525.21|529.21|525.21|528.91|524.91|15
1615345140000|2021-03-10 02:59:00|529.17|525.17|529.65|525.65|529.65|525.65|529.11|525.11|32
1615345150000|2021-03-10 02:59:10|529.63|525.63|529.56|525.56|529.84|525.84|529.56|525.56|26
1615345160000|2021-03-10 02:59:20|529.53|525.53|529.46|525.46|529.58|525.58|529.42|525.42|28
1615345170000|2021-03-10 02:59:30|529.45|525.45|529.54|525.54|529.6|525.6|529.41|525.41|20
1615345180000|2021-03-10 02:59:40|529.53|525.53|529.58|525.58|529.64|525.64|529.52|525.52|19
1615345190000|2021-03-10 02:59:50|529.61|525.61|529.84|525.84|529.84|525.84|529.53|525.53|31
1615345200000|2021-03-10 03:00:00|529.95|525.95|529.98|525.98|529.98|525.98|529.85|525.85|23
1615345210000|2021-03-10 03:00:10|529.99|525.99|530.3|526.3|530.32|526.32|529.99|525.99|22
1615345220000|2021-03-10 03:00:20|530.31|526.31|530.82|526.82|530.84|526.84|530.31|526.31|23
1615345230000|2021-03-10 03:00:30|530.81|526.81|530.54|526.54|530.87|526.87|530.54|526.54|27
1615345240000|2021-03-10 03:00:40|530.52|526.52|530.57|526.57|530.66|526.66|530.52|526.52|33
1615345250000|2021-03-10 03:00:50|530.61|526.61|530.72|526.72|530.75|526.75|530.61|526.61|32
1615345260000|2021-03-10 03:01:00|530.77|526.77|530.39|526.39|530.77|526.77|530.39|526.39|31
1615345270000|2021-03-10 03:01:10|530.27|526.27|530.27|526.27|530.42|526.42|530.06|526.06|28
1615345280000|2021-03-10 03:01:20|530.18|526.18|530.6|526.6|530.65|526.65|530.18|526.18|38
1615345290000|2021-03-10 03:01:30|530.58|526.58|530.51|526.51|530.58|526.58|530.39|526.39|21
1615345300000|2021-03-10 03:01:40|530.55|526.55|530.61|526.61|530.67|526.67|530.55|526.55|18
1615345310000|2021-03-10 03:01:50|530.62|526.62|530.63|526.63|530.72|526.72|530.47|526.47|28
1615345320000|2021-03-10 03:02:00|530.66|526.66|530.47|526.47|530.66|526.66|530.44|526.44|26
1615345330000|2021-03-10 03:02:10|530.48|526.48|530.46|526.46|530.48|526.48|530.26|526.26|28
1615345340000|2021-03-10 03:02:20|530.47|526.47|530.31|526.31|530.49|526.49|530.3|526.3|28
1615345350000|2021-03-10 03:02:30|530.32|526.32|530.26|526.26|530.39|526.39|530.26|526.26|27
1615345360000|2021-03-10 03:02:40|530.24|526.24|530.26|526.26|530.3|526.3|530.2|526.2|23
1615345370000|2021-03-10 03:02:50|530.27|526.27|530.02|526.02|530.27|526.27|529.99|525.99|24
1615345380000|2021-03-10 03:03:00|530.04|526.04|530.12|526.12|530.12|526.12|530|526|16
1615345390000|2021-03-10 03:03:10|530.1|526.1|530.14|526.14|530.22|526.22|530.09|526.09|24
1615345400000|2021-03-10 03:03:20|530.13|526.13|530.36|526.36|530.36|526.36|530.12|526.12|25
1615345410000|2021-03-10 03:03:30|530.35|526.35|530.48|526.48|530.54|526.54|530.31|526.31|26
1615345420000|2021-03-10 03:03:40|530.45|526.45|530.67|526.67|530.67|526.67|530.38|526.38|34
1615345430000|2021-03-10 03:03:50|530.78|526.78|531.16|527.16|531.29|527.29|530.78|526.78|24
1615345440000|2021-03-10 03:04:00|531.11|527.11|531.04|527.04|531.15|527.15|530.96|526.96|24
1615345450000|2021-03-10 03:04:10|531.03|527.03|531.09|527.09|531.1|527.1|531.03|527.03|9
1615345460000|2021-03-10 03:04:20|531.1|527.1|531.2|527.2|531.2|527.2|531.09|527.09|11
1615345470000|2021-03-10 03:04:30|531.19|527.19|530.99|526.99|531.2|527.2|530.88|526.88|20
1615345480000|2021-03-10 03:04:40|530.93|526.93|530.66|526.66|531.01|527.01|530.58|526.58|29
1615345490000|2021-03-10 03:04:50|530.63|526.63|530.56|526.56|530.64|526.64|530.53|526.53|20
1615345500000|2021-03-10 03:05:00|530.55|526.55|530.64|526.64|530.78|526.78|530.55|526.55|22
1615345510000|2021-03-10 03:05:10|530.65|526.65|530.82|526.82|530.84|526.84|530.6|526.6|25
1615345520000|2021-03-10 03:05:20|530.81|526.81|530.93|526.93|531.09|527.09|530.81|526.81|24
1615345530000|2021-03-10 03:05:30|530.92|526.92|530.94|526.94|530.97|526.97|530.85|526.85|15
1615345540000|2021-03-10 03:05:40|530.95|526.95|531.35|527.35|531.37|527.37|530.95|526.95|25
1615345550000|2021-03-10 03:05:50|531.36|527.36|531.07|527.07|531.37|527.37|531.07|527.07|24
1615345560000|2021-03-10 03:06:00|531.02|527.02|530.97|526.97|531.03|527.03|530.92|526.92|27
1615345570000|2021-03-10 03:06:10|530.98|526.98|531.36|527.36|531.43|527.43|530.98|526.98|25
1615345580000|2021-03-10 03:06:20|531.35|527.35|531.63|527.63|531.68|527.68|531.34|527.34|28
1615345590000|2021-03-10 03:06:30|531.54|527.54|531.37|527.37|531.68|527.68|531.31|527.31|30
1615345600000|2021-03-10 03:06:40|531.38|527.38|531.26|527.26|531.43|527.43|531.17|527.17|27
1615345610000|2021-03-10 03:06:50|531.27|527.27|531.26|527.26|531.28|527.28|531.25|527.25|12
1615345620000|2021-03-10 03:07:00|531.25|527.25|531.18|527.18|531.38|527.38|531.18|527.18|18
1615345630000|2021-03-10 03:07:10|531.2|527.2|531.26|527.26|531.28|527.28|531.12|527.12|31
1615345640000|2021-03-10 03:07:20|531.25|527.25|531.28|527.28|531.35|527.35|531.24|527.24|22
1615345650000|2021-03-10 03:07:30|531.25|527.25|531.23|527.23|531.3|527.3|531.22|527.22|16
1615345660000|2021-03-10 03:07:40|531.22|527.22|531.25|527.25|531.3|527.3|531.21|527.21|11
1615345670000|2021-03-10 03:07:50|531.28|527.28|531.24|527.24|531.33|527.33|531.22|527.22|16
1615345680000|2021-03-10 03:08:00|531.25|527.25|531.11|527.11|531.25|527.25|531.11|527.11|15
1615345690000|2021-03-10 03:08:10|531.12|527.12|531.05|527.05|531.13|527.13|531.05|527.05|14
1615345700000|2021-03-10 03:08:20|530.97|526.97|530.95|526.95|531.02|527.02|530.95|526.95|24
1615345710000|2021-03-10 03:08:30|530.98|526.98|530.96|526.96|531.12|527.12|530.95|526.95|30
1615345720000|2021-03-10 03:08:40|530.91|526.91|530.68|526.68|530.91|526.91|530.68|526.68|21
1615345730000|2021-03-10 03:08:50|530.65|526.65|530.58|526.58|530.68|526.68|530.49|526.49|25
1615345740000|2021-03-10 03:09:00|530.59|526.59|530.21|526.21|530.61|526.61|530.2|526.2|23
1615345750000|2021-03-10 03:09:10|530.2|526.2|529.76|525.76|530.2|526.2|529.76|525.76|21
1615345760000|2021-03-10 03:09:20|529.73|525.73|529.66|525.66|529.76|525.76|529.61|525.61|19
1615345770000|2021-03-10 03:09:30|529.68|525.68|529.46|525.46|529.69|525.69|529.41|525.41|26
1615345780000|2021-03-10 03:09:40|529.49|525.49|529.69|525.69|529.7|525.7|529.45|525.45|30
1615345790000|2021-03-10 03:09:50|529.68|525.68|529.4|525.4|529.69|525.69|529.37|525.37|24
1615345800000|2021-03-10 03:10:00|529.42|525.42|529.33|525.33|529.43|525.43|529.32|525.32|17
1615345810000|2021-03-10 03:10:10|529.32|525.32|529.34|525.34|529.34|525.34|529.25|525.25|22
1615345820000|2021-03-10 03:10:20|529.37|525.37|529.16|525.16|529.37|525.37|529.04|525.04|29
1615345830000|2021-03-10 03:10:30|529.15|525.15|529.09|525.09|529.15|525.15|529.01|525.01|18
1615345840000|2021-03-10 03:10:40|529.1|525.1|529.1|525.1|529.14|525.14|529.02|525.02|22
1615345850000|2021-03-10 03:10:50|529.07|525.07|528.9|524.9|529.07|525.07|528.9|524.9|19
1615345860000|2021-03-10 03:11:00|528.91|524.91|529.34|525.34|529.39|525.39|528.91|524.91|30
1615345870000|2021-03-10 03:11:10|529.33|525.33|529.31|525.31|529.61|525.61|529.22|525.22|31
1615345880000|2021-03-10 03:11:20|529.45|525.45|529.36|525.36|529.5|525.5|529.22|525.22|28
1615345890000|2021-03-10 03:11:30|529.37|525.37|529.43|525.43|529.6|525.6|529.31|525.31|32
1615345900000|2021-03-10 03:11:40|529.26|525.26|529.27|525.27|529.51|525.51|529.23|525.23|32
1615345910000|2021-03-10 03:11:50|529.34|525.34|529.26|525.26|529.41|525.41|529.22|525.22|28
1615345920000|2021-03-10 03:12:00|529.27|525.27|529.11|525.11|529.49|525.49|529.11|525.11|27
1615345930000|2021-03-10 03:12:10|529.12|525.12|528.86|524.86|529.19|525.19|528.86|524.86|27
1615345940000|2021-03-10 03:12:20|528.85|524.85|528.26|524.26|528.85|524.85|528.24|524.24|28
1615345950000|2021-03-10 03:12:30|528.25|524.25|527.86|523.86|528.29|524.29|527.82|523.82|31
1615345960000|2021-03-10 03:12:40|527.88|523.88|527.97|523.97|527.99|523.99|527.86|523.86|27
1615345970000|2021-03-10 03:12:50|528.02|524.02|528.2|524.2|528.21|524.21|528.02|524.02|28
1615345980000|2021-03-10 03:13:00|528.19|524.19|528.02|524.02|528.19|524.19|527.9|523.9|29
1615345990000|2021-03-10 03:13:10|528.01|524.01|527.95|523.95|528.03|524.03|527.95|523.95|21
1615346000000|2021-03-10 03:13:20|527.94|523.94|527.68|523.68|527.95|523.95|527.67|523.67|26
1615346010000|2021-03-10 03:13:30|527.69|523.69|527.57|523.57|527.73|523.73|527.56|523.56|25
1615346020000|2021-03-10 03:13:40|527.56|523.56|527.4|523.4|527.56|523.56|527.4|523.4|22
1615346030000|2021-03-10 03:13:50|527.43|523.43|527.22|523.22|527.43|523.43|527.22|523.22|11
1615346040000|2021-03-10 03:14:00|527.23|523.23|527.19|523.19|527.26|523.26|527.15|523.15|18
1615346050000|2021-03-10 03:14:10|527.2|523.2|527.39|523.39|527.39|523.39|527.15|523.15|24
1615346060000|2021-03-10 03:14:20|527.38|523.38|527.52|523.52|527.6|523.6|527.38|523.38|28
1615346070000|2021-03-10 03:14:30|527.56|523.56|527.86|523.86|527.87|523.87|527.54|523.54|34
1615346080000|2021-03-10 03:14:40|527.9|523.9|527.91|523.91|528.16|524.16|527.88|523.88|29
1615346090000|2021-03-10 03:14:50|527.92|523.92|528.01|524.01|528.15|524.15|527.92|523.92|24
1615346100000|2021-03-10 03:15:00|528|524|528.01|524.01|528.07|524.07|527.99|523.99|22
1615346110000|2021-03-10 03:15:10|528|524|529.37|525.37|529.37|525.37|527.98|523.98|27
1615346120000|2021-03-10 03:15:20|529.36|525.36|529.11|525.11|529.43|525.43|528.96|524.96|30
1615346130000|2021-03-10 03:15:30|529.14|525.14|528.96|524.96|529.19|525.19|528.9|524.9|29
1615346140000|2021-03-10 03:15:40|528.97|524.97|529.05|525.05|529.16|525.16|528.91|524.91|29
1615346150000|2021-03-10 03:15:50|529.06|525.06|529.31|525.31|529.55|525.55|528.97|524.97|35
1615346160000|2021-03-10 03:16:00|529.29|525.29|528.66|524.66|529.4|525.4|528.66|524.66|34
1615346170000|2021-03-10 03:16:10|528.59|524.59|528.85|524.85|528.88|524.88|528.34|524.34|28
1615346180000|2021-03-10 03:16:20|528.84|524.84|528.27|524.27|528.84|524.84|528.19|524.19|33
1615346190000|2021-03-10 03:16:30|528.28|524.28|528.45|524.45|528.62|524.62|528.27|524.27|37
1615346200000|2021-03-10 03:16:40|528.41|524.41|528.28|524.28|528.48|524.48|528.23|524.23|26
1615346210000|2021-03-10 03:16:50|528.27|524.27|528.26|524.26|528.33|524.33|527.91|523.91|28
1615346220000|2021-03-10 03:17:00|528.25|524.25|528.34|524.34|528.44|524.44|528.18|524.18|33
1615346230000|2021-03-10 03:17:10|528.35|524.35|528.36|524.36|528.44|524.44|528.3|524.3|27
1615346240000|2021-03-10 03:17:20|528.35|524.35|528.5|524.5|528.53|524.53|528.27|524.27|26
1615346250000|2021-03-10 03:17:30|528.48|524.48|528.76|524.76|528.76|524.76|528.42|524.42|29
1615346260000|2021-03-10 03:17:40|528.8|524.8|528.36|524.36|528.81|524.81|528.35|524.35|30
1615346270000|2021-03-10 03:17:50|528.37|524.37|528.25|524.25|528.37|524.37|528.22|524.22|24
1615346280000|2021-03-10 03:18:00|528.26|524.26|527.88|523.88|528.26|524.26|527.84|523.84|28
1615346290000|2021-03-10 03:18:10|527.84|523.84|527.51|523.51|527.84|523.84|527.48|523.48|29
1615346300000|2021-03-10 03:18:20|527.49|523.49|527.1|523.1|527.55|523.55|527.1|523.1|27
1615346310000|2021-03-10 03:18:30|527.12|523.12|527.15|523.15|527.4|523.4|526.96|522.96|26
1615346320000|2021-03-10 03:18:40|527.14|523.14|527.13|523.13|527.24|523.24|527.09|523.09|24
1615346330000|2021-03-10 03:18:50|527.24|523.24|527.1|523.1|527.24|523.24|527.07|523.07|29
1615346340000|2021-03-10 03:19:00|527.11|523.11|527.21|523.21|527.21|523.21|527.11|523.11|23
1615346350000|2021-03-10 03:19:10|527.19|523.19|527.41|523.41|527.44|523.44|527.19|523.19|28
1615346360000|2021-03-10 03:19:20|527.42|523.42|527.48|523.48|527.56|523.56|527.34|523.34|29
1615346370000|2021-03-10 03:19:30|527.46|523.46|527.66|523.66|527.66|523.66|527.36|523.36|32
1615346380000|2021-03-10 03:19:40|527.68|523.68|527.91|523.91|527.94|523.94|527.65|523.65|30
1615346390000|2021-03-10 03:19:50|527.93|523.93|528.21|524.21|528.23|524.23|527.92|523.92|26
1615346400000|2021-03-10 03:20:00|528.2|524.2|528.06|524.06|528.23|524.23|527.77|523.77|19
1615346410000|2021-03-10 03:20:10|528.05|524.05|528.4|524.4|528.4|524.4|528.05|524.05|18
1615346420000|2021-03-10 03:20:20|528.41|524.41|528.4|524.4|528.51|524.51|528.31|524.31|23
1615346430000|2021-03-10 03:20:30|528.37|524.37|528.71|524.71|528.72|524.72|528.37|524.37|20
1615346440000|2021-03-10 03:20:40|528.72|524.72|528.7|524.7|528.81|524.81|528.67|524.67|26
1615346450000|2021-03-10 03:20:50|528.77|524.77|528.97|524.97|528.99|524.99|528.71|524.71|29
1615346460000|2021-03-10 03:21:00|528.94|524.94|528.98|524.98|529.06|525.06|528.88|524.88|24
1615346470000|2021-03-10 03:21:10|528.99|524.99|529.22|525.22|529.38|525.38|528.99|524.99|27
1615346480000|2021-03-10 03:21:20|529.06|525.06|529.16|525.16|529.19|525.19|529.06|525.06|24
1615346490000|2021-03-10 03:21:30|529.17|525.17|529.6|525.6|529.6|525.6|529.11|525.11|30
1615346500000|2021-03-10 03:21:40|529.58|525.58|529.08|525.08|529.69|525.69|529.04|525.04|28
1615346510000|2021-03-10 03:21:50|529.09|525.09|528.92|524.92|529.09|525.09|528.88|524.88|22
1615346520000|2021-03-10 03:22:00|528.91|524.91|528.34|524.34|528.93|524.93|528.28|524.28|32
1615346530000|2021-03-10 03:22:10|528.37|524.37|528.22|524.22|528.38|524.38|528.22|524.22|17
1615346540000|2021-03-10 03:22:20|528.21|524.21|527.88|523.88|528.21|524.21|527.8|523.8|26
1615346550000|2021-03-10 03:22:30|527.91|523.91|528.04|524.04|528.17|524.17|527.85|523.85|35
1615346560000|2021-03-10 03:22:40|528.07|524.07|527.99|523.99|528.14|524.14|527.82|523.82|27
1615346570000|2021-03-10 03:22:50|528|524|528.17|524.17|528.17|524.17|527.97|523.97|18
1615346580000|2021-03-10 03:23:00|528.18|524.18|528.27|524.27|528.31|524.31|528.16|524.16|27
1615346590000|2021-03-10 03:23:10|528.26|524.26|528.44|524.44|528.44|524.44|528.26|524.26|25
1615346600000|2021-03-10 03:23:20|528.46|524.46|528.87|524.87|528.92|524.92|528.39|524.39|30
1615346610000|2021-03-10 03:23:30|528.86|524.86|528.73|524.73|529.16|525.16|528.73|524.73|27
1615346620000|2021-03-10 03:23:40|528.74|524.74|528.68|524.68|528.74|524.74|528.5|524.5|25
1615346630000|2021-03-10 03:23:50|528.71|524.71|528.49|524.49|528.97|524.97|528.49|524.49|29
1615346640000|2021-03-10 03:24:00|528.48|524.48|528.36|524.36|528.54|524.54|528.36|524.36|17
1615346650000|2021-03-10 03:24:10|528.37|524.37|528.36|524.36|528.46|524.46|528.32|524.32|20
1615346660000|2021-03-10 03:24:20|528.38|524.38|528.47|524.47|528.77|524.77|528.38|524.38|35
1615346670000|2021-03-10 03:24:30|528.44|524.44|528.65|524.65|528.73|524.73|528.44|524.44|27
1615346680000|2021-03-10 03:24:40|528.68|524.68|528.99|524.99|528.99|524.99|528.68|524.68|28
1615346690000|2021-03-10 03:24:50|529.06|525.06|528.8|524.8|529.14|525.14|528.79|524.79|28
1615346700000|2021-03-10 03:25:00|528.79|524.79|528.86|524.86|528.9|524.9|528.76|524.76|27
1615346710000|2021-03-10 03:25:10|528.87|524.87|528.83|524.83|528.91|524.91|528.82|524.82|20
1615346720000|2021-03-10 03:25:20|528.85|524.85|529.02|525.02|529.03|525.03|528.85|524.85|27
1615346730000|2021-03-10 03:25:30|529.04|525.04|529.63|525.63|529.63|525.63|529.04|525.04|30
1615346740000|2021-03-10 03:25:40|529.66|525.66|529.64|525.64|529.9|525.9|529.37|525.37|28
1615346750000|2021-03-10 03:25:50|529.6|525.6|529.89|525.89|529.95|525.95|529.58|525.58|26
1615346760000|2021-03-10 03:26:00|529.79|525.79|529.76|525.76|529.9|525.9|529.76|525.76|19
1615346770000|2021-03-10 03:26:10|529.73|525.73|529.71|525.71|529.84|525.84|529.68|525.68|23
1615346780000|2021-03-10 03:26:20|529.63|525.63|529.72|525.72|529.72|525.72|529.48|525.48|22
1615346790000|2021-03-10 03:26:30|529.74|525.74|529.74|525.74|529.77|525.77|529.72|525.72|20
1615346800000|2021-03-10 03:26:40|529.76|525.76|529.67|525.67|529.77|525.77|529.64|525.64|25
1615346810000|2021-03-10 03:26:50|529.68|525.68|529.07|525.07|529.68|525.68|529|525|30
1615346820000|2021-03-10 03:27:00|529.11|525.11|528.98|524.98|529.12|525.12|528.96|524.96|22
1615346830000|2021-03-10 03:27:10|528.92|524.92|529.14|525.14|529.2|525.2|528.83|524.83|32
1615346840000|2021-03-10 03:27:20|529.17|525.17|529.05|525.05|529.17|525.17|529.01|525.01|28
1615346850000|2021-03-10 03:27:30|529.04|525.04|529|525|529.04|525.04|528.96|524.96|22
1615346860000|2021-03-10 03:27:40|528.99|524.99|528.85|524.85|529.01|525.01|528.84|524.84|24
1615346870000|2021-03-10 03:27:50|528.83|524.83|528.78|524.78|528.86|524.86|528.66|524.66|26
1615346880000|2021-03-10 03:28:00|528.79|524.79|528.42|524.42|528.8|524.8|528.42|524.42|17
1615346890000|2021-03-10 03:28:10|528.38|524.38|528.12|524.12|528.43|524.43|528.12|524.12|19
1615346900000|2021-03-10 03:28:20|528.17|524.17|528.14|524.14|528.19|524.19|528.14|524.14|4
1615346910000|2021-03-10 03:28:30|528.19|524.19|527.7|523.7|528.19|524.19|527.7|523.7|18
1615346920000|2021-03-10 03:28:40|527.65|523.65|527.96|523.96|527.96|523.96|527.65|523.65|17
1615346930000|2021-03-10 03:28:50|527.95|523.95|527.85|523.85|527.95|523.95|527.58|523.58|11
1615346940000|2021-03-10 03:29:00|527.67|523.67|527.5|523.5|527.85|523.85|527.39|523.39|14
1615346950000|2021-03-10 03:29:10|527.48|523.48|527.28|523.28|527.69|523.69|527.16|523.16|13
1615346960000|2021-03-10 03:29:20|527.16|523.16|526.78|522.78|527.68|523.68|526.78|522.78|17
1615346970000|2021-03-10 03:29:30|526.79|522.79|527.46|523.46|527.47|523.47|526.78|522.78|25
1615346980000|2021-03-10 03:29:40|527.48|523.48|527.26|523.26|527.55|523.55|527.26|523.26|26
1615346990000|2021-03-10 03:29:50|527.08|523.08|527.01|523.01|527.14|523.14|527.01|523.01|26
1615347000000|2021-03-10 03:30:00|527|523|527.13|523.13|527.13|523.13|526.99|522.99|24
1615347010000|2021-03-10 03:30:10|527.14|523.14|527.2|523.2|527.23|523.23|527.05|523.05|25
1615347020000|2021-03-10 03:30:20|527.22|523.22|527.28|523.28|527.29|523.29|527.19|523.19|24
1615347030000|2021-03-10 03:30:30|527.3|523.3|527.38|523.38|527.39|523.39|527.27|523.27|21
1615347040000|2021-03-10 03:30:40|527.39|523.39|527.44|523.44|527.48|523.48|527.27|523.27|35
1615347050000|2021-03-10 03:30:50|527.43|523.43|527.89|523.89|527.91|523.91|527.34|523.34|29
1615347060000|2021-03-10 03:31:00|527.9|523.9|527.78|523.78|527.9|523.9|527.67|523.67|14
1615347070000|2021-03-10 03:31:10|527.77|523.77|527.65|523.65|527.77|523.77|527.6|523.6|27
1615347080000|2021-03-10 03:31:20|527.68|523.68|528.19|524.19|528.23|524.23|527.68|523.68|37
1615347090000|2021-03-10 03:31:30|528.12|524.12|528.34|524.34|528.47|524.47|528.12|524.12|33
1615347100000|2021-03-10 03:31:40|528.33|524.33|528.18|524.18|528.39|524.39|528.12|524.12|28
1615347110000|2021-03-10 03:31:50|528.13|524.13|527.91|523.91|528.13|524.13|527.88|523.88|28
1615347120000|2021-03-10 03:32:00|527.93|523.93|527.75|523.75|527.93|523.93|527.75|523.75|25
1615347130000|2021-03-10 03:32:10|527.76|523.76|527.71|523.71|527.8|523.8|527.62|523.62|26
1615347140000|2021-03-10 03:32:20|527.61|523.61|527.56|523.56|527.62|523.62|527.54|523.54|12
1615347150000|2021-03-10 03:32:30|527.54|523.54|527.2|523.2|527.67|523.67|527.1|523.1|21
1615347160000|2021-03-10 03:32:40|527.19|523.19|527.22|523.22|527.48|523.48|527.08|523.08|20
1615347170000|2021-03-10 03:32:50|527.21|523.21|526.67|522.67|527.21|523.21|526.66|522.66|17
1615347180000|2021-03-10 03:33:00|526.72|522.72|526.66|522.66|526.73|522.73|526.63|522.63|15
1615347190000|2021-03-10 03:33:10|526.65|522.65|526.63|522.63|526.7|522.7|526.63|522.63|14
1615347200000|2021-03-10 03:33:20|526.67|522.67|527.18|523.18|527.18|523.18|526.65|522.65|31
1615347210000|2021-03-10 03:33:30|527.09|523.09|527.55|523.55|527.56|523.56|527.08|523.08|35
1615347220000|2021-03-10 03:33:40|527.41|523.41|527.3|523.3|527.52|523.52|527.29|523.29|28
1615347230000|2021-03-10 03:33:50|527.29|523.29|527.53|523.53|527.54|523.54|527.28|523.28|27
1615347240000|2021-03-10 03:34:00|527.5|523.5|527.6|523.6|527.75|523.75|527.5|523.5|27
1615347250000|2021-03-10 03:34:10|527.62|523.62|527.66|523.66|527.67|523.67|527.54|523.54|27
1615347260000|2021-03-10 03:34:20|527.65|523.65|527.32|523.32|527.67|523.67|527.31|523.31|24
1615347270000|2021-03-10 03:34:30|527.3|523.3|527.43|523.43|527.46|523.46|527.3|523.3|11
1615347280000|2021-03-10 03:34:40|527.4|523.4|527.6|523.6|527.61|523.61|527.4|523.4|23
1615347290000|2021-03-10 03:34:50|527.58|523.58|527.48|523.48|527.58|523.58|527.48|523.48|30
1615347300000|2021-03-10 03:35:00|527.49|523.49|527.86|523.86|527.86|523.86|527.49|523.49|27
1615347310000|2021-03-10 03:35:10|527.83|523.83|527.98|523.98|528.13|524.13|527.83|523.83|27
1615347320000|2021-03-10 03:35:20|527.95|523.95|528.31|524.31|528.38|524.38|527.73|523.73|35
1615347330000|2021-03-10 03:35:30|528.29|524.29|528.39|524.39|528.51|524.51|528.16|524.16|37
1615347340000|2021-03-10 03:35:40|528.55|524.55|528.62|524.62|528.7|524.7|528.37|524.37|27
1615347350000|2021-03-10 03:35:50|528.63|524.63|528.69|524.69|528.74|524.74|528.54|524.54|17
1615347360000|2021-03-10 03:36:00|528.67|524.67|528.56|524.56|528.7|524.7|528.53|524.53|20
1615347370000|2021-03-10 03:36:10|528.55|524.55|528.52|524.52|528.55|524.55|528.51|524.51|16
1615347380000|2021-03-10 03:36:20|528.56|524.56|529.1|525.1|529.12|525.12|528.56|524.56|24
1615347390000|2021-03-10 03:36:30|528.85|524.85|528.97|524.97|529.06|525.06|528.85|524.85|31
1615347400000|2021-03-10 03:36:40|528.96|524.96|529.04|525.04|529.05|525.05|528.9|524.9|23
1615347410000|2021-03-10 03:36:50|529.07|525.07|529.17|525.17|529.25|525.25|529.06|525.06|32
1615347420000|2021-03-10 03:37:00|529.18|525.18|528.98|524.98|529.21|525.21|528.78|524.78|30
1615347430000|2021-03-10 03:37:10|528.94|524.94|528.89|524.89|528.96|524.96|528.84|524.84|20
1615347440000|2021-03-10 03:37:20|528.94|524.94|529.01|525.01|529.03|525.03|528.85|524.85|29
1615347450000|2021-03-10 03:37:30|528.99|524.99|529.21|525.21|529.24|525.24|528.98|524.98|29
1615347460000|2021-03-10 03:37:40|529.26|525.26|529.29|525.29|529.33|525.33|529.26|525.26|17
1615347470000|2021-03-10 03:37:50|529.28|525.28|529.28|525.28|529.29|525.29|529.26|525.26|17
1615347480000|2021-03-10 03:38:00|529.29|525.29|528.95|524.95|529.29|525.29|528.95|524.95|25
1615347490000|2021-03-10 03:38:10|528.96|524.96|529.02|525.02|529.02|525.02|528.94|524.94|15
1615347500000|2021-03-10 03:38:20|529.01|525.01|528.39|524.39|529.01|525.01|528.32|524.32|22
1615347510000|2021-03-10 03:38:30|528.35|524.35|527.94|523.94|528.42|524.42|527.94|523.94|24
1615347520000|2021-03-10 03:38:40|527.97|523.97|528.3|524.3|528.42|524.42|527.78|523.78|30
1615347530000|2021-03-10 03:38:50|528.21|524.21|527.38|523.38|528.21|524.21|527.3|523.3|28
1615347540000|2021-03-10 03:39:00|527.32|523.32|527.52|523.52|527.52|523.52|527.31|523.31|23
1615347550000|2021-03-10 03:39:10|527.53|523.53|527.7|523.7|527.78|523.78|527.46|523.46|27
1615347560000|2021-03-10 03:39:20|527.58|523.58|527.33|523.33|527.62|523.62|527.32|523.32|27
1615347570000|2021-03-10 03:39:30|527.3|523.3|527.1|523.1|527.3|523.3|527.1|523.1|20
1615347580000|2021-03-10 03:39:40|527.2|523.2|526.81|522.81|527.21|523.21|526.69|522.69|16
1615347590000|2021-03-10 03:39:50|526.76|522.76|527.05|523.05|527.08|523.08|526.76|522.76|22
1615347600000|2021-03-10 03:40:00|527.02|523.02|526.85|522.85|527.05|523.05|526.78|522.78|28
1615347610000|2021-03-10 03:40:10|526.87|522.87|526.92|522.92|527.08|523.08|526.82|522.82|22
1615347620000|2021-03-10 03:40:20|526.93|522.93|526.79|522.79|526.95|522.95|526.79|522.79|18
1615347630000|2021-03-10 03:40:30|526.82|522.82|525.92|521.92|526.82|522.82|525.92|521.92|25
1615347640000|2021-03-10 03:40:40|525.95|521.95|525.81|521.81|526|522|525.77|521.77|9
1615347650000|2021-03-10 03:40:50|525.77|521.77|525.94|521.94|525.94|521.94|525.77|521.77|12
1615347660000|2021-03-10 03:41:00|525.93|521.93|525.97|521.97|526.01|522.01|525.89|521.89|25
1615347670000|2021-03-10 03:41:10|525.99|521.99|525.66|521.66|525.99|521.99|525.59|521.59|24
1615347680000|2021-03-10 03:41:20|525.54|521.54|525.51|521.51|525.66|521.66|525.51|521.51|18
1615347690000|2021-03-10 03:41:30|525.5|521.5|525.69|521.69|525.69|521.69|525.38|521.38|30
1615347700000|2021-03-10 03:41:40|525.68|521.68|525.58|521.58|525.7|521.7|525.58|521.58|25
1615347710000|2021-03-10 03:41:50|525.63|521.63|525.59|521.59|525.72|521.72|525.56|521.56|28
1615347720000|2021-03-10 03:42:00|525.58|521.58|525.6|521.6|525.63|521.63|525.43|521.43|26
1615347730000|2021-03-10 03:42:10|525.59|521.59|525.23|521.23|525.59|521.59|525.02|521.02|23
1615347740000|2021-03-10 03:42:20|524.98|520.98|525.14|521.14|525.19|521.19|524.98|520.98|22
1615347750000|2021-03-10 03:42:30|525.11|521.11|525.11|521.11|525.19|521.19|525.11|521.11|18
1615347760000|2021-03-10 03:42:40|525.12|521.12|524.88|520.88|525.12|521.12|524.88|520.88|19
1615347770000|2021-03-10 03:42:50|524.87|520.87|524.71|520.71|524.87|520.87|524.52|520.52|17
1615347780000|2021-03-10 03:43:00|524.57|520.57|524.52|520.52|524.79|520.79|524.42|520.42|35
1615347790000|2021-03-10 03:43:10|524.49|520.49|524.73|520.73|524.73|520.73|524.2|520.2|27
1615347800000|2021-03-10 03:43:20|524.36|520.36|524.34|520.34|524.73|520.73|524.32|520.32|31
1615347810000|2021-03-10 03:43:30|524.38|520.38|523.58|519.58|524.38|520.38|523.53|519.53|22
1615347820000|2021-03-10 03:43:40|523.63|519.63|523.78|519.78|523.78|519.78|523.45|519.45|31
1615347830000|2021-03-10 03:43:50|523.85|519.85|523.76|519.76|523.87|519.87|523.46|519.46|36
1615347840000|2021-03-10 03:44:00|523.77|519.77|523.84|519.84|523.86|519.86|523.59|519.59|31
1615347850000|2021-03-10 03:44:10|523.93|519.93|524.24|520.24|524.25|520.25|523.91|519.91|27
1615347860000|2021-03-10 03:44:20|524.27|520.27|524.26|520.26|524.9|520.9|524.13|520.13|36
1615347870000|2021-03-10 03:44:30|524.27|520.27|523.97|519.97|524.46|520.46|523.97|519.97|28
1615347880000|2021-03-10 03:44:40|524|520|523.9|519.9|524|520|523.73|519.73|33
1615347890000|2021-03-10 03:44:50|523.87|519.87|523.83|519.83|524.03|520.03|523.74|519.74|31
1615347900000|2021-03-10 03:45:00|523.86|519.86|523.75|519.75|523.87|519.87|523.57|519.57|31
1615347910000|2021-03-10 03:45:10|523.74|519.74|523.93|519.93|524.06|520.06|523.74|519.74|34
1615347920000|2021-03-10 03:45:20|523.97|519.97|523.9|519.9|524.23|520.23|523.9|519.9|30
1615347930000|2021-03-10 03:45:30|524.05|520.05|524.28|520.28|524.33|520.33|523.9|519.9|38
1615347940000|2021-03-10 03:45:40|524.29|520.29|523.98|519.98|524.34|520.34|523.98|519.98|36
1615347950000|2021-03-10 03:45:50|523.94|519.94|524.64|520.64|524.64|520.64|523.93|519.93|34
1615347960000|2021-03-10 03:46:00|524.59|520.59|523.88|519.88|524.72|520.72|523.88|519.88|31
1615347970000|2021-03-10 03:46:10|523.84|519.84|523.83|519.83|524.01|520.01|523.58|519.58|29
1615347980000|2021-03-10 03:46:20|523.82|519.82|524.01|520.01|524.03|520.03|523.7|519.7|36
1615347990000|2021-03-10 03:46:30|524.17|520.17|524.32|520.32|524.42|520.42|523.99|519.99|37
1615348000000|2021-03-10 03:46:40|524.35|520.35|524.29|520.29|524.75|520.75|524.1|520.1|36
1615348010000|2021-03-10 03:46:50|524.25|520.25|524.28|520.28|524.28|520.28|523.93|519.93|31
1615348020000|2021-03-10 03:47:00|524.14|520.14|523.61|519.61|524.22|520.22|523.61|519.61|22
1615348030000|2021-03-10 03:47:10|523.63|519.63|523.62|519.62|523.73|519.73|523.58|519.58|25
1615348040000|2021-03-10 03:47:20|523.38|519.38|523.37|519.37|523.46|519.46|523.33|519.33|28
1615348050000|2021-03-10 03:47:30|523.36|519.36|523.32|519.32|523.37|519.37|523.31|519.31|9
1615348060000|2021-03-10 03:47:40|523.31|519.31|522.93|518.93|523.31|519.31|522.87|518.87|24
1615348070000|2021-03-10 03:47:50|522.89|518.89|521.96|517.96|522.89|518.89|521.88|517.88|24
1615348080000|2021-03-10 03:48:00|521.92|517.92|522.48|518.48|522.48|518.48|521.63|517.63|30
1615348090000|2021-03-10 03:48:10|522.46|518.46|522.74|518.74|523.02|519.02|522.46|518.46|36
1615348100000|2021-03-10 03:48:20|522.71|518.71|522.39|518.39|522.85|518.85|522.39|518.39|30
1615348110000|2021-03-10 03:48:30|522.37|518.37|522.8|518.8|522.82|518.82|522.37|518.37|31
1615348120000|2021-03-10 03:48:40|522.78|518.78|522.32|518.32|522.87|518.87|522.31|518.31|31
1615348130000|2021-03-10 03:48:50|522.31|518.31|521.54|517.54|522.38|518.38|521.54|517.54|27
1615348140000|2021-03-10 03:49:00|521.55|517.55|520.92|516.92|521.55|517.55|520.79|516.79|28
1615348150000|2021-03-10 03:49:10|520.94|516.94|520.94|516.94|521.11|517.11|520.79|516.79|30
1615348160000|2021-03-10 03:49:20|520.79|516.79|520.26|516.26|520.79|516.79|520.23|516.23|39
1615348170000|2021-03-10 03:49:30|520.25|516.25|519.41|515.41|520.38|516.38|519.41|515.41|34
1615348180000|2021-03-10 03:49:40|519.4|515.4|520.33|516.33|520.37|516.37|519.4|515.4|31
1615348190000|2021-03-10 03:49:50|520.25|516.25|521.12|517.12|521.12|517.12|520.25|516.25|37
1615348200000|2021-03-10 03:50:00|521.13|517.13|521.15|517.15|521.5|517.5|521.13|517.13|30
1615348210000|2021-03-10 03:50:10|521.16|517.16|521.67|517.67|521.67|517.67|521.02|517.02|34
1615348220000|2021-03-10 03:50:20|521.77|517.77|521.86|517.86|521.93|517.93|521.64|517.64|33
1615348230000|2021-03-10 03:50:30|521.92|517.92|522.03|518.03|522.16|518.16|521.81|517.81|40
1615348240000|2021-03-10 03:50:40|522.02|518.02|522.25|518.25|522.44|518.44|521.89|517.89|34
1615348250000|2021-03-10 03:50:50|522.24|518.24|522.5|518.5|522.62|518.62|522.16|518.16|35
1615348260000|2021-03-10 03:51:00|522.54|518.54|522.57|518.57|522.57|518.57|522.13|518.13|35
1615348270000|2021-03-10 03:51:10|522.43|518.43|523.14|519.14|523.16|519.16|522.39|518.39|34
1615348280000|2021-03-10 03:51:20|523.17|519.17|523.27|519.27|523.4|519.4|523.04|519.04|26
1615348290000|2021-03-10 03:51:30|523.29|519.29|523.32|519.32|523.34|519.34|523.19|519.19|22
1615348300000|2021-03-10 03:51:40|523.3|519.3|523.57|519.57|523.63|519.63|523.27|519.27|29
1615348310000|2021-03-10 03:51:50|523.46|519.46|522.98|518.98|523.5|519.5|522.94|518.94|32
1615348320000|2021-03-10 03:52:00|522.96|518.96|522.67|518.67|522.96|518.96|522.67|518.67|34
1615348330000|2021-03-10 03:52:10|522.59|518.59|522.15|518.15|522.68|518.68|522.15|518.15|31
1615348340000|2021-03-10 03:52:20|522.07|518.07|522.26|518.26|522.63|518.63|522.07|518.07|37
1615348350000|2021-03-10 03:52:30|522.15|518.15|522.12|518.12|522.29|518.29|522.12|518.12|34
1615348360000|2021-03-10 03:52:40|522.13|518.13|521.81|517.81|522.13|518.13|521.53|517.53|33
1615348370000|2021-03-10 03:52:50|521.56|517.56|521.47|517.47|521.93|517.93|521.45|517.45|34
1615348380000|2021-03-10 03:53:00|521.41|517.41|521.39|517.39|521.53|517.53|521.27|517.27|31
1615348390000|2021-03-10 03:53:10|521.4|517.4|520.9|516.9|521.42|517.42|520.81|516.81|31
1615348400000|2021-03-10 03:53:20|521|517|520.9|516.9|521.13|517.13|520.77|516.77|33
1615348410000|2021-03-10 03:53:30|520.95|516.95|521.29|517.29|521.3|517.3|520.95|516.95|36
1615348420000|2021-03-10 03:53:40|521.36|517.36|521.75|517.75|521.87|517.87|521.36|517.36|35
1615348430000|2021-03-10 03:53:50|521.72|517.72|522.08|518.08|522.25|518.25|521.51|517.51|36
1615348440000|2021-03-10 03:54:00|521.99|517.99|522.2|518.2|522.23|518.23|521.9|517.9|32
1615348450000|2021-03-10 03:54:10|522.22|518.22|522.87|518.87|522.88|518.88|522.16|518.16|32
1615348460000|2021-03-10 03:54:20|522.77|518.77|522.3|518.3|522.81|518.81|522.28|518.28|29
1615348470000|2021-03-10 03:54:30|522.34|518.34|522.31|518.31|522.36|518.36|522.01|518.01|33
1615348480000|2021-03-10 03:54:40|522.25|518.25|522.6|518.6|522.61|518.61|522.23|518.23|34
1615348490000|2021-03-10 03:54:50|522.56|518.56|522.51|518.51|522.61|518.61|522.49|518.49|26
1615348500000|2021-03-10 03:55:00|522.49|518.49|522.41|518.41|522.52|518.52|522.27|518.27|30
1615348510000|2021-03-10 03:55:10|522.4|518.4|522.26|518.26|522.45|518.45|522.19|518.19|30
1615348520000|2021-03-10 03:55:20|522.27|518.27|522.28|518.28|522.47|518.47|522.16|518.16|24
1615348530000|2021-03-10 03:55:30|522.27|518.27|521.91|517.91|522.27|518.27|521.91|517.91|29
1615348540000|2021-03-10 03:55:40|521.88|517.88|522.09|518.09|522.1|518.1|521.88|517.88|33
1615348550000|2021-03-10 03:55:50|522.1|518.1|521.61|517.61|522.1|518.1|521.6|517.6|27
1615348560000|2021-03-10 03:56:00|521.64|517.64|521.61|517.61|521.71|517.71|521.55|517.55|18
1615348570000|2021-03-10 03:56:10|521.58|517.58|521.59|517.59|521.75|517.75|521.43|517.43|21
1615348580000|2021-03-10 03:56:20|521.67|517.67|521.87|517.87|521.89|517.89|521.61|517.61|32
1615348590000|2021-03-10 03:56:30|521.9|517.9|522.17|518.17|522.17|518.17|521.89|517.89|25
1615348600000|2021-03-10 03:56:40|522.16|518.16|522.08|518.08|522.17|518.17|522.08|518.08|15
1615348610000|2021-03-10 03:56:50|522.05|518.05|522.32|518.32|522.36|518.36|521.96|517.96|26
1615348620000|2021-03-10 03:57:00|522.31|518.31|521.82|517.82|522.32|518.32|521.82|517.82|27
1615348630000|2021-03-10 03:57:10|521.79|517.79|522.17|518.17|522.35|518.35|521.7|517.7|37
1615348640000|2021-03-10 03:57:20|522.25|518.25|522.32|518.32|522.36|518.36|522.07|518.07|31
1615348650000|2021-03-10 03:57:30|522.3|518.3|522.42|518.42|522.55|518.55|522.25|518.25|31
1615348660000|2021-03-10 03:57:40|522.41|518.41|522.45|518.45|522.46|518.46|522.05|518.05|30
1615348670000|2021-03-10 03:57:50|522.48|518.48|522.52|518.52|522.53|518.53|522.37|518.37|34
1615348680000|2021-03-10 03:58:00|522.42|518.42|522.17|518.17|522.45|518.45|522.08|518.08|32
1615348690000|2021-03-10 03:58:10|522.3|518.3|522.33|518.33|522.49|518.49|522.21|518.21|29
1615348700000|2021-03-10 03:58:20|522.36|518.36|522.48|518.48|522.48|518.48|522.33|518.33|25
1615348710000|2021-03-10 03:58:30|522.46|518.46|522.36|518.36|522.58|518.58|522.33|518.33|33
1615348720000|2021-03-10 03:58:40|522.34|518.34|522.3|518.3|522.36|518.36|522.25|518.25|25
1615348730000|2021-03-10 03:58:50|522.31|518.31|522.34|518.34|522.34|518.34|522.1|518.1|26
1615348740000|2021-03-10 03:59:00|522.32|518.32|522.13|518.13|522.37|518.37|522.06|518.06|22
1615348750000|2021-03-10 03:59:10|522.11|518.11|522.01|518.01|522.16|518.16|521.87|517.87|29
1615348760000|2021-03-10 03:59:20|522.1|518.1|522.39|518.39|522.46|518.46|522.1|518.1|25
1615348770000|2021-03-10 03:59:30|522.43|518.43|522.36|518.36|522.43|518.43|522.21|518.21|31
1615348780000|2021-03-10 03:59:40|522.41|518.41|522.46|518.46|522.54|518.54|522.29|518.29|32
1615348790000|2021-03-10 03:59:50|522.47|518.47|522.5|518.5|522.63|518.63|522.41|518.41|31
1615348800000|2021-03-10 04:00:00|522.6|518.6|522.17|518.17|522.72|518.72|522.17|518.17|31
1615348810000|2021-03-10 04:00:10|522.15|518.15|522.1|518.1|522.19|518.19|522.01|518.01|33
1615348820000|2021-03-10 04:00:20|522.08|518.08|522.29|518.29|522.29|518.29|522|518|21
1615348830000|2021-03-10 04:00:30|522.25|518.25|522.55|518.55|522.63|518.63|522.25|518.25|34
1615348840000|2021-03-10 04:00:40|522.44|518.44|522.54|518.54|522.58|518.58|522.3|518.3|33
1615348850000|2021-03-10 04:00:50|522.52|518.52|522.5|518.5|522.65|518.65|522.29|518.29|30
1615348860000|2021-03-10 04:01:00|522.61|518.61|522.41|518.41|522.64|518.64|522.34|518.34|31
1615348870000|2021-03-10 04:01:10|522.47|518.47|522.55|518.55|522.63|518.63|522.39|518.39|33
1615348880000|2021-03-10 04:01:20|522.56|518.56|522.78|518.78|522.79|518.79|522.56|518.56|24
1615348890000|2021-03-10 04:01:30|522.76|518.76|522.74|518.74|522.83|518.83|522.59|518.59|27
1615348900000|2021-03-10 04:01:40|522.8|518.8|522.81|518.81|522.97|518.97|522.77|518.77|32
1615348910000|2021-03-10 04:01:50|522.83|518.83|523.1|519.1|523.15|519.15|522.83|518.83|33
1615348920000|2021-03-10 04:02:00|522.94|518.94|522.89|518.89|523.14|519.14|522.89|518.89|31
1615348930000|2021-03-10 04:02:10|522.88|518.88|522.66|518.66|522.9|518.9|522.64|518.64|31
1615348940000|2021-03-10 04:02:20|522.59|518.59|522.02|518.02|522.61|518.61|522.02|518.02|35
1615348950000|2021-03-10 04:02:30|521.99|517.99|522.53|518.53|522.57|518.57|521.95|517.95|32
1615348960000|2021-03-10 04:02:40|522.51|518.51|522.43|518.43|522.65|518.65|522.22|518.22|31
1615348970000|2021-03-10 04:02:50|522.42|518.42|521.92|517.92|522.42|518.42|521.75|517.75|28
1615348980000|2021-03-10 04:03:00|521.88|517.88|521.71|517.71|522.11|518.11|521.63|517.63|31
1615348990000|2021-03-10 04:03:10|521.69|517.69|521.45|517.45|521.78|517.78|520.98|516.98|31
1615349000000|2021-03-10 04:03:20|521.43|517.43|521.1|517.1|521.74|517.74|520.95|516.95|33
1615349010000|2021-03-10 04:03:30|521.09|517.09|521.21|517.21|521.75|517.75|520.87|516.87|37
1615349020000|2021-03-10 04:03:40|521.23|517.23|521.09|517.09|521.36|517.36|521.09|517.09|33
1615349030000|2021-03-10 04:03:50|520.99|516.99|520.84|516.84|521.06|517.06|520.84|516.84|28
1615349040000|2021-03-10 04:04:00|520.85|516.85|520.21|516.21|520.91|516.91|520.17|516.17|39
1615349050000|2021-03-10 04:04:10|520.19|516.19|520.42|516.42|520.5|516.5|520.19|516.19|33
1615349060000|2021-03-10 04:04:20|520.46|516.46|520.22|516.22|520.46|516.46|520.21|516.21|29
1615349070000|2021-03-10 04:04:30|520.23|516.23|520.19|516.19|520.31|516.31|520.17|516.17|22
1615349080000|2021-03-10 04:04:40|520.16|516.16|520.26|516.26|520.4|516.4|520.16|516.16|27
1615349090000|2021-03-10 04:04:50|520.27|516.27|520.5|516.5|520.53|516.53|520.16|516.16|35
1615349100000|2021-03-10 04:05:00|520.55|516.55|520.23|516.23|520.55|516.55|520.22|516.22|32
1615349110000|2021-03-10 04:05:10|520.22|516.22|519.91|515.91|520.22|516.22|519.6|515.6|30
1615349120000|2021-03-10 04:05:20|519.94|515.94|520.21|516.21|520.21|516.21|519.85|515.85|32
1615349130000|2021-03-10 04:05:30|520.2|516.2|519.98|515.98|520.29|516.29|519.97|515.97|23
1615349140000|2021-03-10 04:05:40|520.02|516.02|520.21|516.21|520.3|516.3|520.01|516.01|33
1615349150000|2021-03-10 04:05:50|520.22|516.22|520.41|516.41|520.47|516.47|520.21|516.21|31
1615349160000|2021-03-10 04:06:00|520.42|516.42|520.7|516.7|520.72|516.72|520.42|516.42|28
1615349170000|2021-03-10 04:06:10|520.88|516.88|521|517|521.12|517.12|520.88|516.88|26
1615349180000|2021-03-10 04:06:20|521.11|517.11|521.27|517.27|521.37|517.37|521|517|29
1615349190000|2021-03-10 04:06:30|521.26|517.26|521.91|517.91|521.91|517.91|521.26|517.26|28
1615349200000|2021-03-10 04:06:40|521.89|517.89|522.09|518.09|522.09|518.09|521.63|517.63|33
1615349210000|2021-03-10 04:06:50|522.08|518.08|522.44|518.44|522.51|518.51|522.08|518.08|25
1615349220000|2021-03-10 04:07:00|522.36|518.36|522.63|518.63|522.69|518.69|522.31|518.31|31
1615349230000|2021-03-10 04:07:10|522.64|518.64|522.65|518.65|522.75|518.75|522.55|518.55|31
1615349240000|2021-03-10 04:07:20|522.66|518.66|522.77|518.77|522.77|518.77|522.66|518.66|23
1615349250000|2021-03-10 04:07:30|522.76|518.76|523.12|519.12|523.14|519.14|522.75|518.75|29
1615349260000|2021-03-10 04:07:40|523.19|519.19|523.66|519.66|523.71|519.71|523.14|519.14|30
1615349270000|2021-03-10 04:07:50|523.74|519.74|524.86|520.86|524.89|520.89|523.65|519.65|36
1615349280000|2021-03-10 04:08:00|524.82|520.82|524.67|520.67|524.82|520.82|524.66|520.66|24
1615349290000|2021-03-10 04:08:10|524.74|520.74|525.03|521.03|525.29|521.29|524.74|520.74|30
1615349300000|2021-03-10 04:08:20|525.04|521.04|524.85|520.85|525.07|521.07|524.83|520.83|28
1615349310000|2021-03-10 04:08:30|524.86|520.86|524.65|520.65|524.86|520.86|524.52|520.52|32
1615349320000|2021-03-10 04:08:40|524.66|520.66|524.64|520.64|524.71|520.71|524.64|520.64|23
1615349330000|2021-03-10 04:08:50|524.65|520.65|524.6|520.6|524.85|520.85|524.6|520.6|35
1615349340000|2021-03-10 04:09:00|524.59|520.59|524.27|520.27|524.59|520.59|524.15|520.15|29
1615349350000|2021-03-10 04:09:10|523.85|519.85|523.74|519.74|524.27|520.27|523.69|519.69|31
1615349360000|2021-03-10 04:09:20|523.72|519.72|523.89|519.89|524.11|520.11|523.68|519.68|34
1615349370000|2021-03-10 04:09:30|523.91|519.91|524.47|520.47|524.51|520.51|523.89|519.89|28
1615349380000|2021-03-10 04:09:40|524.32|520.32|524.4|520.4|524.54|520.54|524.31|520.31|30
1615349390000|2021-03-10 04:09:50|524.38|520.38|524.76|520.76|524.76|520.76|524.28|520.28|34
1615349400000|2021-03-10 04:10:00|524.87|520.87|524.78|520.78|524.87|520.87|524.55|520.55|30
1615349410000|2021-03-10 04:10:10|524.82|520.82|525.04|521.04|525.19|521.19|524.81|520.81|31
1615349420000|2021-03-10 04:10:20|525.07|521.07|525.02|521.02|525.14|521.14|524.94|520.94|26
1615349430000|2021-03-10 04:10:30|525.01|521.01|524.97|520.97|525.08|521.08|524.87|520.87|26
1615349440000|2021-03-10 04:10:40|524.98|520.98|524.7|520.7|524.98|520.98|524.66|520.66|34
1615349450000|2021-03-10 04:10:50|524.81|520.81|524.92|520.92|524.95|520.95|524.79|520.79|26
1615349460000|2021-03-10 04:11:00|524.94|520.94|525|521|525.07|521.07|524.9|520.9|29
1615349470000|2021-03-10 04:11:10|525.03|521.03|524.82|520.82|525.11|521.11|524.82|520.82|28
1615349480000|2021-03-10 04:11:20|524.83|520.83|524.72|520.72|524.88|520.88|524.63|520.63|27
1615349490000|2021-03-10 04:11:30|524.78|520.78|524.9|520.9|524.92|520.92|524.73|520.73|33
1615349500000|2021-03-10 04:11:40|524.89|520.89|524.53|520.53|524.93|520.93|524.53|520.53|27
1615349510000|2021-03-10 04:11:50|524.51|520.51|524.86|520.86|524.86|520.86|524.47|520.47|27
1615349520000|2021-03-10 04:12:00|524.89|520.89|524.68|520.68|524.94|520.94|524.63|520.63|26
1615349530000|2021-03-10 04:12:10|524.66|520.66|524.47|520.47|524.66|520.66|524.43|520.43|25
1615349540000|2021-03-10 04:12:20|524.48|520.48|524.42|520.42|524.5|520.5|524.38|520.38|30
1615349550000|2021-03-10 04:12:30|524.43|520.43|524.61|520.61|524.68|520.68|524.43|520.43|34
1615349560000|2021-03-10 04:12:40|524.64|520.64|524.59|520.59|524.69|520.69|524.57|520.57|26
1615349570000|2021-03-10 04:12:50|524.58|520.58|524.52|520.52|524.65|520.65|524.51|520.51|16
1615349580000|2021-03-10 04:13:00|524.51|520.51|524.64|520.64|524.64|520.64|524.45|520.45|15
1615349590000|2021-03-10 04:13:10|524.63|520.63|524.47|520.47|524.65|520.65|524.46|520.46|20
1615349600000|2021-03-10 04:13:20|524.46|520.46|524.43|520.43|524.46|520.46|524.4|520.4|11
1615349610000|2021-03-10 04:13:30|524.41|520.41|524.42|520.42|524.67|520.67|524.41|520.41|22
1615349620000|2021-03-10 04:13:40|524.43|520.43|524.59|520.59|524.65|520.65|524.43|520.43|17
1615349630000|2021-03-10 04:13:50|524.61|520.61|524.42|520.42|524.64|520.64|524.41|520.41|22
1615349640000|2021-03-10 04:14:00|524.4|520.4|524.28|520.28|524.41|520.41|524.28|520.28|3
1615349650000|2021-03-10 04:14:10|524.29|520.29|524.31|520.31|524.34|520.34|524.29|520.29|7
1615349660000|2021-03-10 04:14:20|524.32|520.32|524.33|520.33|524.33|520.33|524.31|520.31|14
1615349670000|2021-03-10 04:14:30|524.36|520.36|524.45|520.45|524.46|520.46|524.32|520.32|24
1615349680000|2021-03-10 04:14:40|524.43|520.43|524.33|520.33|524.57|520.57|524.3|520.3|26
1615349690000|2021-03-10 04:14:50|524.34|520.34|524.27|520.27|524.37|520.37|524.27|520.27|17
1615349700000|2021-03-10 04:15:00|524.28|520.28|524|520|524.28|520.28|523.77|519.77|30
1615349710000|2021-03-10 04:15:10|523.98|519.98|524.09|520.09|524.12|520.12|523.87|519.87|24
1615349720000|2021-03-10 04:15:20|524.07|520.07|524.05|520.05|524.17|520.17|523.93|519.93|33
1615349730000|2021-03-10 04:15:30|524.04|520.04|523.93|519.93|524.05|520.05|523.91|519.91|27
1615349740000|2021-03-10 04:15:40|524.01|520.01|524.12|520.12|524.15|520.15|523.92|519.92|15
1615349750000|2021-03-10 04:15:50|524.11|520.11|524.21|520.21|524.38|520.38|524.11|520.11|22
1615349760000|2021-03-10 04:16:00|524.35|520.35|524.85|520.85|524.85|520.85|524.35|520.35|32
1615349770000|2021-03-10 04:16:10|524.82|520.82|524.69|520.69|524.82|520.82|524.46|520.46|33
1615349780000|2021-03-10 04:16:20|524.7|520.7|524.87|520.87|524.97|520.97|524.67|520.67|31
1615349790000|2021-03-10 04:16:30|524.86|520.86|524.86|520.86|524.96|520.96|524.57|520.57|30
1615349800000|2021-03-10 04:16:40|524.9|520.9|524.85|520.85|524.9|520.9|524.7|520.7|26
1615349810000|2021-03-10 04:16:50|524.87|520.87|524.85|520.85|524.96|520.96|524.67|520.67|29
1615349820000|2021-03-10 04:17:00|524.86|520.86|524.84|520.84|524.96|520.96|524.82|520.82|27
1615349830000|2021-03-10 04:17:10|524.83|520.83|525.11|521.11|525.12|521.12|524.81|520.81|30
1615349840000|2021-03-10 04:17:20|525.12|521.12|525.2|521.2|525.29|521.29|525.12|521.12|32
1615349850000|2021-03-10 04:17:30|525.24|521.24|525.25|521.25|525.29|521.29|525.15|521.15|25
1615349860000|2021-03-10 04:17:40|525.28|521.28|525.22|521.22|525.28|521.28|525.17|521.17|16
1615349870000|2021-03-10 04:17:50|525.21|521.21|525.43|521.43|525.44|521.44|525.21|521.21|30
1615349880000|2021-03-10 04:18:00|525.42|521.42|525.5|521.5|525.74|521.74|525.41|521.41|17
1615349890000|2021-03-10 04:18:10|525.55|521.55|525.59|521.59|525.68|521.68|525.35|521.35|27
1615349900000|2021-03-10 04:18:20|525.6|521.6|525.26|521.26|525.61|521.61|525.22|521.22|34
1615349910000|2021-03-10 04:18:30|525.29|521.29|525.3|521.3|525.36|521.36|525.24|521.24|26
1615349920000|2021-03-10 04:18:40|525.26|521.26|525.2|521.2|525.39|521.39|525.19|521.19|24
1615349930000|2021-03-10 04:18:50|525.19|521.19|525.3|521.3|525.39|521.39|525.19|521.19|19
1615349940000|2021-03-10 04:19:00|525.32|521.32|525.37|521.37|525.37|521.37|525.16|521.16|12
1615349950000|2021-03-10 04:19:10|525.4|521.4|525.42|521.42|525.44|521.44|525.33|521.33|24
1615349960000|2021-03-10 04:19:20|525.46|521.46|525.69|521.69|525.69|521.69|525.4|521.4|33
1615349970000|2021-03-10 04:19:30|525.71|521.71|525.5|521.5|525.73|521.73|525.5|521.5|24
1615349980000|2021-03-10 04:19:40|525.48|521.48|525.54|521.54|525.55|521.55|525.47|521.47|17
1615349990000|2021-03-10 04:19:50|525.55|521.55|525.56|521.56|525.57|521.57|525.53|521.53|10
1615350000000|2021-03-10 04:20:00|525.59|521.59|525.56|521.56|525.59|521.59|525.54|521.54|16
1615350010000|2021-03-10 04:20:10|525.55|521.55|525.27|521.27|525.56|521.56|525.21|521.21|18
1615350020000|2021-03-10 04:20:20|525.46|521.46|525.4|521.4|525.55|521.55|525.27|521.27|29
1615350030000|2021-03-10 04:20:30|525.34|521.34|525.29|521.29|525.5|521.5|525.29|521.29|33
1615350040000|2021-03-10 04:20:40|525.35|521.35|525.33|521.33|525.42|521.42|525.25|521.25|24
1615350050000|2021-03-10 04:20:50|525.32|521.32|525.23|521.23|525.54|521.54|525.2|521.2|24
1615350060000|2021-03-10 04:21:00|525.22|521.22|525.24|521.24|525.53|521.53|525.17|521.17|22
1615350070000|2021-03-10 04:21:10|525.29|521.29|525.27|521.27|525.29|521.29|525.25|521.25|15
1615350080000|2021-03-10 04:21:20|525.26|521.26|525.51|521.51|525.51|521.51|525.26|521.26|23
1615350090000|2021-03-10 04:21:30|525.48|521.48|525.4|521.4|525.48|521.48|525.29|521.29|31
1615350100000|2021-03-10 04:21:40|525.41|521.41|525.4|521.4|525.41|521.41|525.3|521.3|21
1615350110000|2021-03-10 04:21:50|525.39|521.39|525.54|521.54|525.61|521.61|525.36|521.36|21
1615350120000|2021-03-10 04:22:00|525.49|521.49|525.5|521.5|525.53|521.53|525.47|521.47|25
1615350130000|2021-03-10 04:22:10|525.51|521.51|525.77|521.77|525.77|521.77|525.5|521.5|15
1615350140000|2021-03-10 04:22:20|525.78|521.78|525.9|521.9|526|522|525.78|521.78|12
1615350150000|2021-03-10 04:22:30|525.89|521.89|525.88|521.88|525.95|521.95|525.83|521.83|28
1615350160000|2021-03-10 04:22:40|525.91|521.91|526|522|526|522|525.87|521.87|25
1615350170000|2021-03-10 04:22:50|525.99|521.99|526.06|522.06|526.12|522.12|525.99|521.99|9
1615350180000|2021-03-10 04:23:00|526.05|522.05|526.08|522.08|526.08|522.08|526.04|522.04|12
1615350190000|2021-03-10 04:23:10|526.11|522.11|526.13|522.13|526.15|522.15|526.11|522.11|7
1615350200000|2021-03-10 04:23:20|526.12|522.12|526.07|522.07|526.13|522.13|526.07|522.07|14
1615350210000|2021-03-10 04:23:30|526.05|522.05|525.75|521.75|526.05|522.05|525.75|521.75|25
1615350220000|2021-03-10 04:23:40|525.76|521.76|525.56|521.56|525.77|521.77|525.52|521.52|23
1615350230000|2021-03-10 04:23:50|525.55|521.55|525.79|521.79|525.79|521.79|525.55|521.55|29
1615350240000|2021-03-10 04:24:00|525.9|521.9|526.03|522.03|526.09|522.09|525.83|521.83|22
1615350250000|2021-03-10 04:24:10|526.04|522.04|525.93|521.93|526.08|522.08|525.82|521.82|35
1615350260000|2021-03-10 04:24:20|525.92|521.92|525.73|521.73|525.95|521.95|525.72|521.72|22
1615350270000|2021-03-10 04:24:30|525.7|521.7|525.81|521.81|525.88|521.88|525.69|521.69|29
1615350280000|2021-03-10 04:24:40|525.82|521.82|525.82|521.82|525.86|521.86|525.81|521.81|24
1615350290000|2021-03-10 04:24:50|525.8|521.8|525.92|521.92|525.98|521.98|525.76|521.76|23
1615350300000|2021-03-10 04:25:00|525.89|521.89|525.65|521.65|525.89|521.89|525.61|521.61|21
1615350310000|2021-03-10 04:25:10|525.67|521.67|525.43|521.43|525.67|521.67|525.37|521.37|27
1615350320000|2021-03-10 04:25:20|525.42|521.42|525.23|521.23|525.44|521.44|525.23|521.23|20
1615350330000|2021-03-10 04:25:30|525.22|521.22|525.09|521.09|525.36|521.36|525.03|521.03|29
1615350340000|2021-03-10 04:25:40|525.08|521.08|525.15|521.15|525.18|521.18|524.99|520.99|25
1615350350000|2021-03-10 04:25:50|525.14|521.14|525.12|521.12|525.17|521.17|525.1|521.1|23
1615350360000|2021-03-10 04:26:00|525.15|521.15|525.36|521.36|525.49|521.49|525.12|521.12|29
1615350370000|2021-03-10 04:26:10|525.35|521.35|525.21|521.21|525.35|521.35|525.21|521.21|27
1615350380000|2021-03-10 04:26:20|525.19|521.19|525.29|521.29|525.29|521.29|525.16|521.16|23
1615350390000|2021-03-10 04:26:30|525.36|521.36|525.16|521.16|525.38|521.38|525.12|521.12|23
1615350400000|2021-03-10 04:26:40|525.17|521.17|524.86|520.86|525.17|521.17|524.85|520.85|29
1615350410000|2021-03-10 04:26:50|524.85|520.85|524.61|520.61|524.87|520.87|524.61|520.61|26
1615350420000|2021-03-10 04:27:00|524.62|520.62|524.45|520.45|524.65|520.65|524.4|520.4|29
1615350430000|2021-03-10 04:27:10|524.39|520.39|524.63|520.63|524.63|520.63|524.34|520.34|21
1615350440000|2021-03-10 04:27:20|524.55|520.55|524.52|520.52|524.77|520.77|524.52|520.52|26
1615350450000|2021-03-10 04:27:30|524.57|520.57|524.32|520.32|524.57|520.57|524.31|520.31|25
1615350460000|2021-03-10 04:27:40|524.33|520.33|524.33|520.33|524.36|520.36|524.31|520.31|15
1615350470000|2021-03-10 04:27:50|524.3|520.3|524.09|520.09|524.33|520.33|524.09|520.09|27
1615350480000|2021-03-10 04:28:00|524.08|520.08|523.88|519.88|524.5|520.5|523.88|519.88|28
1615350490000|2021-03-10 04:28:10|523.89|519.89|524|520|524|520|523.7|519.7|27
1615350500000|2021-03-10 04:28:20|523.99|519.99|524.19|520.19|524.22|520.22|523.97|519.97|26
1615350510000|2021-03-10 04:28:30|524.18|520.18|524.37|520.37|524.37|520.37|524.1|520.1|30
1615350520000|2021-03-10 04:28:40|524.4|520.4|524.63|520.63|524.71|520.71|524.4|520.4|30
1615350530000|2021-03-10 04:28:50|524.64|520.64|524.44|520.44|524.64|520.64|524.44|520.44|17
1615350540000|2021-03-10 04:29:00|524.66|520.66|524.68|520.68|524.71|520.71|524.62|520.62|27
1615350550000|2021-03-10 04:29:10|524.69|520.69|525.13|521.13|525.17|521.17|524.69|520.69|29
1615350560000|2021-03-10 04:29:20|525.14|521.14|525.21|521.21|525.42|521.42|525.14|521.14|28
1615350570000|2021-03-10 04:29:30|525.24|521.24|525.34|521.34|525.42|521.42|525.23|521.23|23
1615350580000|2021-03-10 04:29:40|525.33|521.33|525.14|521.14|525.62|521.62|525.1|521.1|26
1615350590000|2021-03-10 04:29:50|525.13|521.13|524.87|520.87|525.13|521.13|524.86|520.86|29
1615350600000|2021-03-10 04:30:00|524.75|520.75|524.47|520.47|524.75|520.75|524.33|520.33|20
1615350610000|2021-03-10 04:30:10|524.28|520.28|524.12|520.12|524.98|520.98|523.95|519.95|24
1615350620000|2021-03-10 04:30:20|524.11|520.11|523.42|519.42|524.61|520.61|523.41|519.41|26
1615350630000|2021-03-10 04:30:30|523.44|519.44|523.5|519.5|523.74|519.74|523.44|519.44|36
1615350640000|2021-03-10 04:30:40|523.49|519.49|523.35|519.35|523.53|519.53|523.35|519.35|31
1615350650000|2021-03-10 04:30:50|523.46|519.46|523.62|519.62|523.64|519.64|523.38|519.38|34
1615350660000|2021-03-10 04:31:00|523.61|519.61|523.77|519.77|523.8|519.8|523.58|519.58|18
1615350670000|2021-03-10 04:31:10|523.8|519.8|524.48|520.48|524.5|520.5|523.8|519.8|29
1615350680000|2021-03-10 04:31:20|524.49|520.49|524.8|520.8|525.15|521.15|524.45|520.45|35
1615350690000|2021-03-10 04:31:30|524.83|520.83|525.01|521.01|525.09|521.09|524.66|520.66|34
1615350700000|2021-03-10 04:31:40|525.09|521.09|525.14|521.14|525.32|521.32|525.08|521.08|27
1615350710000|2021-03-10 04:31:50|525.19|521.19|525.21|521.21|525.3|521.3|525.06|521.06|29
1615350720000|2021-03-10 04:32:00|525.24|521.24|525.43|521.43|525.43|521.43|525.19|521.19|27
1615350730000|2021-03-10 04:32:10|525.42|521.42|525.85|521.85|525.85|521.85|525.42|521.42|27
1615350740000|2021-03-10 04:32:20|525.91|521.91|525.87|521.87|526.15|522.15|525.85|521.85|33
1615350750000|2021-03-10 04:32:30|525.97|521.97|526.39|522.39|526.39|522.39|525.97|521.97|33
1615350760000|2021-03-10 04:32:40|526.34|522.34|526.32|522.32|526.34|522.34|526.17|522.17|31
1615350770000|2021-03-10 04:32:50|526.33|522.33|526.42|522.42|526.44|522.44|526.27|522.27|20
1615350780000|2021-03-10 04:33:00|526.43|522.43|526.06|522.06|526.47|522.47|526.04|522.04|32
1615350790000|2021-03-10 04:33:10|526.07|522.07|526.1|522.1|526.15|522.15|525.81|521.81|26
1615350800000|2021-03-10 04:33:20|526.15|522.15|526.3|522.3|526.41|522.41|526.12|522.12|27
1615350810000|2021-03-10 04:33:30|526.31|522.31|526.39|522.39|526.39|522.39|526.27|522.27|16
1615350820000|2021-03-10 04:33:40|526.4|522.4|526.39|522.39|526.51|522.51|526.35|522.35|29
1615350830000|2021-03-10 04:33:50|526.42|522.42|526.58|522.58|526.58|522.58|526.39|522.39|26
1615350840000|2021-03-10 04:34:00|526.59|522.59|526.61|522.61|526.73|522.73|526.59|522.59|30
1615350850000|2021-03-10 04:34:10|526.62|522.62|526.59|522.59|526.78|522.78|526.59|522.59|27
1615350860000|2021-03-10 04:34:20|526.58|522.58|526.59|522.59|526.75|522.75|526.58|522.58|24
1615350870000|2021-03-10 04:34:30|526.6|522.6|526.61|522.61|526.66|522.66|526.59|522.59|14
1615350880000|2021-03-10 04:34:40|526.62|522.62|526.35|522.35|526.62|522.62|526.28|522.28|25
1615350890000|2021-03-10 04:34:50|526.36|522.36|526.48|522.48|526.57|522.57|526.36|522.36|30
1615350900000|2021-03-10 04:35:00|526.44|522.44|526.32|522.32|526.51|522.51|526.23|522.23|38
1615350910000|2021-03-10 04:35:10|526.33|522.33|526.34|522.34|526.37|522.37|526.28|522.28|20
1615350920000|2021-03-10 04:35:20|526.35|522.35|526.34|522.34|526.39|522.39|526.27|522.27|28
1615350930000|2021-03-10 04:35:30|526.35|522.35|526.2|522.2|526.35|522.35|526.13|522.13|25
1615350940000|2021-03-10 04:35:40|526.23|522.23|526.52|522.52|526.53|522.53|526.17|522.17|28
1615350950000|2021-03-10 04:35:50|526.53|522.53|526.67|522.67|526.67|522.67|526.53|522.53|8
1615350960000|2021-03-10 04:36:00|526.66|522.66|526.48|522.48|526.67|522.67|526.41|522.41|23
1615350970000|2021-03-10 04:36:10|526.49|522.49|526.46|522.46|526.5|522.5|526.34|522.34|19
1615350980000|2021-03-10 04:36:20|526.44|522.44|526.49|522.49|526.52|522.52|526.36|522.36|17
1615350990000|2021-03-10 04:36:30|526.5|522.5|526.61|522.61|526.74|522.74|526.49|522.49|26
1615351000000|2021-03-10 04:36:40|526.55|522.55|526.7|522.7|526.72|522.72|526.53|522.53|26
1615351010000|2021-03-10 04:36:50|526.69|522.69|526.67|522.67|526.7|522.7|526.61|522.61|13
1615351020000|2021-03-10 04:37:00|526.66|522.66|526.66|522.66|526.71|522.71|526.65|522.65|12
1615351030000|2021-03-10 04:37:10|526.69|522.69|526.84|522.84|526.86|522.86|526.65|522.65|20
1615351040000|2021-03-10 04:37:20|526.81|522.81|526.7|522.7|526.81|522.81|526.69|522.69|16
1615351050000|2021-03-10 04:37:30|526.69|522.69|526.63|522.63|526.73|522.73|526.63|522.63|19
1615351060000|2021-03-10 04:37:40|526.61|522.61|526.03|522.03|526.62|522.62|526|522|27
1615351070000|2021-03-10 04:37:50|526.05|522.05|526.06|522.06|526.22|522.22|525.99|521.99|27
1615351080000|2021-03-10 04:38:00|526|522|525.78|521.78|526.01|522.01|525.78|521.78|12
1615351090000|2021-03-10 04:38:10|525.79|521.79|526.07|522.07|526.12|522.12|525.7|521.7|28
1615351100000|2021-03-10 04:38:20|526.09|522.09|526.19|522.19|526.26|522.26|526.05|522.05|27
1615351110000|2021-03-10 04:38:30|526.15|522.15|526.07|522.07|526.29|522.29|526.03|522.03|32
1615351120000|2021-03-10 04:38:40|526.06|522.06|526.23|522.23|526.27|522.27|526.05|522.05|21
1615351130000|2021-03-10 04:38:50|526.22|522.22|526.38|522.38|526.42|522.42|526.21|522.21|28
1615351140000|2021-03-10 04:39:00|526.35|522.35|526.07|522.07|526.41|522.41|526.07|522.07|25
1615351150000|2021-03-10 04:39:10|526.01|522.01|525.97|521.97|526.09|522.09|525.83|521.83|34
1615351160000|2021-03-10 04:39:20|525.98|521.98|526.3|522.3|526.33|522.33|525.94|521.94|26
1615351170000|2021-03-10 04:39:30|526.32|522.32|525.87|521.87|526.35|522.35|525.87|521.87|33
1615351180000|2021-03-10 04:39:40|525.88|521.88|525.97|521.97|525.97|521.97|525.78|521.78|26
1615351190000|2021-03-10 04:39:50|525.98|521.98|525.72|521.72|525.99|521.99|525.55|521.55|31
1615351200000|2021-03-10 04:40:00|525.71|521.71|525.9|521.9|525.9|521.9|525.71|521.71|26
1615351210000|2021-03-10 04:40:10|525.92|521.92|525.94|521.94|525.98|521.98|525.88|521.88|23
1615351220000|2021-03-10 04:40:20|526.03|522.03|526.14|522.14|526.18|522.18|526|522|18
1615351230000|2021-03-10 04:40:30|526.13|522.13|525.72|521.72|526.16|522.16|525.72|521.72|19
1615351240000|2021-03-10 04:40:40|525.67|521.67|525.58|521.58|525.71|521.71|525.54|521.54|30
1615351250000|2021-03-10 04:40:50|525.53|521.53|525.46|521.46|525.55|521.55|525.45|521.45|23
1615351260000|2021-03-10 04:41:00|525.45|521.45|525.78|521.78|525.94|521.94|525.45|521.45|29
1615351270000|2021-03-10 04:41:10|525.9|521.9|526.09|522.09|526.19|522.19|525.77|521.77|32
1615351280000|2021-03-10 04:41:20|526.12|522.12|526.24|522.24|526.3|522.3|525.97|521.97|32
1615351290000|2021-03-10 04:41:30|526.17|522.17|526.03|522.03|526.2|522.2|525.94|521.94|25
1615351300000|2021-03-10 04:41:40|526.02|522.02|525.66|521.66|526.02|522.02|525.64|521.64|31
1615351310000|2021-03-10 04:41:50|525.63|521.63|525.78|521.78|525.89|521.89|525.59|521.59|24
1615351320000|2021-03-10 04:42:00|525.8|521.8|526.08|522.08|526.11|522.11|525.8|521.8|25
1615351330000|2021-03-10 04:42:10|526.07|522.07|526.14|522.14|526.15|522.15|526.06|522.06|17
1615351340000|2021-03-10 04:42:20|526.15|522.15|526.11|522.11|526.19|522.19|526.05|522.05|18
1615351350000|2021-03-10 04:42:30|526.1|522.1|526.12|522.12|526.14|522.14|526.1|522.1|19
1615351360000|2021-03-10 04:42:40|526.11|522.11|526.42|522.42|526.42|522.42|526.1|522.1|11
1615351370000|2021-03-10 04:42:50|526.4|522.4|526.53|522.53|526.72|522.72|526.39|522.39|29
1615351380000|2021-03-10 04:43:00|526.57|522.57|526.73|522.73|526.73|522.73|526.51|522.51|26
1615351390000|2021-03-10 04:43:10|526.69|522.69|526.78|522.78|526.8|522.8|526.68|522.68|22
1615351400000|2021-03-10 04:43:20|526.79|522.79|526.7|522.7|526.79|522.79|526.69|522.69|17
1615351410000|2021-03-10 04:43:30|526.71|522.71|526.62|522.62|526.76|522.76|526.59|522.59|28
1615351420000|2021-03-10 04:43:40|526.57|522.57|526.62|522.62|526.73|522.73|526.53|522.53|27
1615351430000|2021-03-10 04:43:50|526.64|522.64|526.63|522.63|526.69|522.69|526.62|522.62|29
1615351440000|2021-03-10 04:44:00|526.64|522.64|526.87|522.87|526.89|522.89|526.63|522.63|23
1615351450000|2021-03-10 04:44:10|526.84|522.84|526.94|522.94|527.09|523.09|526.74|522.74|25
1615351460000|2021-03-10 04:44:20|526.95|522.95|526.92|522.92|526.95|522.95|526.73|522.73|27
1615351470000|2021-03-10 04:44:30|526.91|522.91|526.75|522.75|526.95|522.95|526.58|522.58|24
1615351480000|2021-03-10 04:44:40|526.74|522.74|526.55|522.55|526.75|522.75|526.53|522.53|19
1615351490000|2021-03-10 04:44:50|526.54|522.54|526.86|522.86|526.86|522.86|526.54|522.54|26
1615351500000|2021-03-10 04:45:00|526.87|522.87|526.74|522.74|526.99|522.99|526.72|522.72|32
1615351510000|2021-03-10 04:45:10|526.75|522.75|526.6|522.6|526.75|522.75|526.49|522.49|27
1615351520000|2021-03-10 04:45:20|526.57|522.57|526.43|522.43|526.65|522.65|526.41|522.41|21
1615351530000|2021-03-10 04:45:30|526.42|522.42|526.72|522.72|526.72|522.72|526.42|522.42|24
1615351540000|2021-03-10 04:45:40|526.71|522.71|526.43|522.43|526.71|522.71|526.43|522.43|25
1615351550000|2021-03-10 04:45:50|526.42|522.42|526.67|522.67|526.78|522.78|526.42|522.42|29
1615351560000|2021-03-10 04:46:00|526.51|522.51|526.36|522.36|526.52|522.52|526.36|522.36|21
1615351570000|2021-03-10 04:46:10|526.35|522.35|526.39|522.39|526.58|522.58|526.35|522.35|6
1615351580000|2021-03-10 04:46:20|526.24|522.24|526.34|522.34|526.4|522.4|526.24|522.24|21
1615351590000|2021-03-10 04:46:30|526.38|522.38|526.56|522.56|526.59|522.59|526.31|522.31|20
1615351600000|2021-03-10 04:46:40|526.54|522.54|526.46|522.46|526.54|522.54|526.45|522.45|16
1615351610000|2021-03-10 04:46:50|526.45|522.45|526.34|522.34|526.46|522.46|526.34|522.34|7
1615351620000|2021-03-10 04:47:00|526.37|522.37|526.52|522.52|526.6|522.6|526.37|522.37|21
1615351630000|2021-03-10 04:47:10|526.54|522.54|526.6|522.6|526.65|522.65|526.47|522.47|26
1615351640000|2021-03-10 04:47:20|526.59|522.59|526.48|522.48|526.6|522.6|526.48|522.48|20
1615351650000|2021-03-10 04:47:30|526.47|522.47|526.5|522.5|526.51|522.51|526.47|522.47|16
1615351660000|2021-03-10 04:47:40|526.48|522.48|526.68|522.68|526.68|522.68|526.44|522.44|12
1615351670000|2021-03-10 04:47:50|526.69|522.69|526.4|522.4|526.71|522.71|526.32|522.32|19
1615351680000|2021-03-10 04:48:00|526.39|522.39|526.36|522.36|526.4|522.4|526.26|522.26|26
1615351690000|2021-03-10 04:48:10|526.35|522.35|526.32|522.32|526.36|522.36|526.3|522.3|15
1615351700000|2021-03-10 04:48:20|526.33|522.33|526.35|522.35|526.35|522.35|526.32|522.32|14
1615351710000|2021-03-10 04:48:30|526.33|522.33|526.43|522.43|526.46|522.46|526.33|522.33|21
1615351720000|2021-03-10 04:48:40|526.45|522.45|526.36|522.36|526.61|522.61|526.35|522.35|30
1615351730000|2021-03-10 04:48:50|526.35|522.35|526.32|522.32|526.38|522.38|526.3|522.3|20
1615351740000|2021-03-10 04:49:00|526.31|522.31|526.34|522.34|526.38|522.38|526.29|522.29|23
1615351750000|2021-03-10 04:49:10|526.32|522.32|526.28|522.28|526.52|522.52|526.27|522.27|22
1615351760000|2021-03-10 04:49:20|526.3|522.3|526.28|522.28|526.31|522.31|526.28|522.28|13
1615351770000|2021-03-10 04:49:30|526.3|522.3|526.11|522.11|526.31|522.31|526.01|522.01|12
1615351780000|2021-03-10 04:49:40|526.06|522.06|526.24|522.24|526.33|522.33|526.02|522.02|28
1615351790000|2021-03-10 04:49:50|526.25|522.25|526.26|522.26|526.26|522.26|526.18|522.18|15
1615351800000|2021-03-10 04:50:00|526.23|522.23|526.27|522.27|526.36|522.36|526.12|522.12|20
1615351810000|2021-03-10 04:50:10|526.25|522.25|526.17|522.17|526.26|522.26|526.16|522.16|11
1615351820000|2021-03-10 04:50:20|526.16|522.16|526.22|522.22|526.33|522.33|526.16|522.16|22
1615351830000|2021-03-10 04:50:30|526.23|522.23|526.25|522.25|526.25|522.25|526.16|522.16|13
1615351840000|2021-03-10 04:50:40|526.19|522.19|526.2|522.2|526.25|522.25|526.17|522.17|13
1615351850000|2021-03-10 04:50:50|526.26|522.26|526.18|522.18|526.26|522.26|526.15|522.15|16
1615351860000|2021-03-10 04:51:00|526.12|522.12|525.98|521.98|526.12|522.12|525.95|521.95|14
1615351870000|2021-03-10 04:51:10|525.99|521.99|526.16|522.16|526.22|522.22|525.99|521.99|22
1615351880000|2021-03-10 04:51:20|526.18|522.18|526.31|522.31|526.37|522.37|526.11|522.11|24
1615351890000|2021-03-10 04:51:30|526.33|522.33|526.42|522.42|526.49|522.49|526.33|522.33|18
1615351900000|2021-03-10 04:51:40|526.43|522.43|526.48|522.48|526.66|522.66|526.35|522.35|32
1615351910000|2021-03-10 04:51:50|526.44|522.44|526.34|522.34|526.57|522.57|526.26|522.26|33
1615351920000|2021-03-10 04:52:00|526.36|522.36|526.55|522.55|526.63|522.63|526.36|522.36|27
1615351930000|2021-03-10 04:52:10|526.56|522.56|526.86|522.86|526.87|522.87|526.52|522.52|26
1615351940000|2021-03-10 04:52:20|526.9|522.9|526.81|522.81|526.9|522.9|526.72|522.72|22
1615351950000|2021-03-10 04:52:30|526.8|522.8|526.91|522.91|526.92|522.92|526.76|522.76|30
1615351960000|2021-03-10 04:52:40|526.87|522.87|526.69|522.69|526.94|522.94|526.67|522.67|30
1615351970000|2021-03-10 04:52:50|526.72|522.72|526.67|522.67|526.95|522.95|526.61|522.61|29
1615351980000|2021-03-10 04:53:00|526.78|522.78|526.75|522.75|526.8|522.8|526.69|522.69|22
1615351990000|2021-03-10 04:53:10|526.92|522.92|526.77|522.77|526.92|522.92|526.7|522.7|23
1615352000000|2021-03-10 04:53:20|526.85|522.85|526.82|522.82|526.87|522.87|526.82|522.82|17
1615352010000|2021-03-10 04:53:30|526.78|522.78|526.73|522.73|526.82|522.82|526.66|522.66|23
1615352020000|2021-03-10 04:53:40|526.74|522.74|526.73|522.73|526.74|522.74|526.72|522.72|8
1615352030000|2021-03-10 04:53:50|526.72|522.72|526.86|522.86|526.91|522.91|526.72|522.72|15
1615352040000|2021-03-10 04:54:00|526.89|522.89|526.95|522.95|526.95|522.95|526.8|522.8|22
1615352050000|2021-03-10 04:54:10|526.89|522.89|526.99|522.99|526.99|522.99|526.85|522.85|26
1615352060000|2021-03-10 04:54:20|527|523|526.87|522.87|527|523|526.87|522.87|16
1615352070000|2021-03-10 04:54:30|526.86|522.86|526.96|522.96|526.99|522.99|526.85|522.85|21
1615352080000|2021-03-10 04:54:40|526.95|522.95|526.93|522.93|526.96|522.96|526.89|522.89|17
1615352090000|2021-03-10 04:54:50|526.92|522.92|526.81|522.81|526.92|522.92|526.74|522.74|13
1615352100000|2021-03-10 04:55:00|526.86|522.86|526.88|522.88|527|523|526.86|522.86|24
1615352110000|2021-03-10 04:55:10|526.94|522.94|526.85|522.85|526.98|522.98|526.77|522.77|23
1615352120000|2021-03-10 04:55:20|526.84|522.84|526.74|522.74|526.84|522.84|526.73|522.73|19
1615352130000|2021-03-10 04:55:30|526.75|522.75|526.87|522.87|526.92|522.92|526.74|522.74|15
1615352140000|2021-03-10 04:55:40|526.86|522.86|526.94|522.94|526.94|522.94|526.82|522.82|14
1615352150000|2021-03-10 04:55:50|526.92|522.92|526.99|522.99|527|523|526.89|522.89|25
1615352160000|2021-03-10 04:56:00|527.14|523.14|526.95|522.95|527.14|523.14|526.83|522.83|24
1615352170000|2021-03-10 04:56:10|526.99|522.99|527.06|523.06|527.13|523.13|526.85|522.85|28
1615352180000|2021-03-10 04:56:20|527.07|523.07|527.1|523.1|527.1|523.1|527.02|523.02|13
1615352190000|2021-03-10 04:56:30|527.09|523.09|527.17|523.17|527.21|523.21|527.03|523.03|19
1615352200000|2021-03-10 04:56:40|527.18|523.18|527.15|523.15|527.24|523.24|527.12|523.12|28
1615352210000|2021-03-10 04:56:50|527.17|523.17|527.22|523.22|527.31|523.31|527.12|523.12|18
1615352220000|2021-03-10 04:57:00|527.23|523.23|527.09|523.09|527.24|523.24|527.07|523.07|18
1615352230000|2021-03-10 04:57:10|527.08|523.08|527.1|523.1|527.13|523.13|527.06|523.06|16
1615352240000|2021-03-10 04:57:20|527.09|523.09|527.33|523.33|527.36|523.36|527.09|523.09|25
1615352250000|2021-03-10 04:57:30|527.37|523.37|527.51|523.51|527.53|523.53|527.37|523.37|14
1615352260000|2021-03-10 04:57:40|527.53|523.53|527.5|523.5|527.63|523.63|527.5|523.5|14
1615352270000|2021-03-10 04:57:50|527.51|523.51|527.57|523.57|527.57|523.57|527.44|523.44|23
1615352280000|2021-03-10 04:58:00|527.56|523.56|527.7|523.7|527.7|523.7|527.49|523.49|22
1615352290000|2021-03-10 04:58:10|527.72|523.72|527.97|523.97|527.97|523.97|527.72|523.72|23
1615352300000|2021-03-10 04:58:20|527.95|523.95|527.95|523.95|527.98|523.98|527.94|523.94|18
1615352310000|2021-03-10 04:58:30|527.96|523.96|527.89|523.89|528.05|524.05|527.84|523.84|22
1615352320000|2021-03-10 04:58:40|527.91|523.91|528.03|524.03|528.15|524.15|527.91|523.91|25
1615352330000|2021-03-10 04:58:50|528.01|524.01|528.03|524.03|528.17|524.17|527.91|523.91|32
1615352340000|2021-03-10 04:59:00|528.02|524.02|527.85|523.85|528.1|524.1|527.83|523.83|28
1615352350000|2021-03-10 04:59:10|527.87|523.87|527.73|523.73|527.87|523.87|527.72|523.72|18
1615352360000|2021-03-10 04:59:20|527.72|523.72|527.52|523.52|527.79|523.79|527.51|523.51|30
1615352370000|2021-03-10 04:59:30|527.55|523.55|527.46|523.46|527.64|523.64|527.46|523.46|26
1615352380000|2021-03-10 04:59:40|527.48|523.48|527.43|523.43|527.48|523.48|527.42|523.42|9
1615352390000|2021-03-10 04:59:50|527.4|523.4|527.43|523.43|527.64|523.64|527.4|523.4|24
1615352400000|2021-03-10 05:00:00|527.44|523.44|527.44|523.44|527.55|523.55|527.42|523.42|19
1615352410000|2021-03-10 05:00:10|527.45|523.45|527.15|523.15|527.46|523.46|527.04|523.04|26
1615352420000|2021-03-10 05:00:20|527.14|523.14|527.13|523.13|527.19|523.19|527.13|523.13|8
1615352430000|2021-03-10 05:00:30|527.12|523.12|527|523|527.35|523.35|527|523|13
1615352440000|2021-03-10 05:00:40|527.02|523.02|527.09|523.09|527.09|523.09|527.01|523.01|5
1615352450000|2021-03-10 05:00:50|527.1|523.1|527.08|523.08|527.14|523.14|527.05|523.05|22
1615352460000|2021-03-10 05:01:00|527.07|523.07|526.97|522.97|527.07|523.07|526.95|522.95|17
1615352470000|2021-03-10 05:01:10|526.96|522.96|526.92|522.92|526.96|522.96|526.91|522.91|9
1615352480000|2021-03-10 05:01:20|526.9|522.9|526.69|522.69|526.94|522.94|526.68|522.68|24
1615352490000|2021-03-10 05:01:30|526.68|522.68|526.65|522.65|526.68|522.68|526.6|522.6|15
1615352500000|2021-03-10 05:01:40|526.64|522.64|526.64|522.64|526.64|522.64|526.62|522.62|4
1615352510000|2021-03-10 05:01:50|526.58|522.58|526.58|522.58|526.58|522.58|526.57|522.57|3
1615352520000|2021-03-10 05:02:00|526.57|522.57|526.49|522.49|526.58|522.58|526.49|522.49|18
1615352530000|2021-03-10 05:02:10|526.48|522.48|526.48|522.48|526.64|522.64|526.39|522.39|29
1615352540000|2021-03-10 05:02:20|526.47|522.47|527|523|527|523|526.47|522.47|21
1615352550000|2021-03-10 05:02:30|527.05|523.05|526.84|522.84|527.24|523.24|526.83|522.83|29
1615352560000|2021-03-10 05:02:40|526.88|522.88|526.64|522.64|526.88|522.88|526.64|522.64|17
1615352570000|2021-03-10 05:02:50|526.63|522.63|526.61|522.61|526.74|522.74|526.58|522.58|20
1615352580000|2021-03-10 05:03:00|526.62|522.62|526.7|522.7|526.74|522.74|526.59|522.59|13
1615352590000|2021-03-10 05:03:10|526.67|522.67|526.49|522.49|526.67|522.67|526.45|522.45|23
1615352600000|2021-03-10 05:03:20|526.51|522.51|526.44|522.44|526.54|522.54|526.44|522.44|18
1615352610000|2021-03-10 05:03:30|526.46|522.46|526.5|522.5|526.56|522.56|526.46|522.46|12
1615352620000|2021-03-10 05:03:40|526.55|522.55|526.36|522.36|526.56|522.56|526.35|522.35|15
1615352630000|2021-03-10 05:03:50|526.39|522.39|526.38|522.38|526.39|522.39|526.36|522.36|17
1615352640000|2021-03-10 05:04:00|526.36|522.36|526.72|522.72|526.73|522.73|526.36|522.36|28
1615352650000|2021-03-10 05:04:10|526.78|522.78|526.85|522.85|526.94|522.94|526.77|522.77|19
1615352660000|2021-03-10 05:04:20|526.83|522.83|526.8|522.8|526.87|522.87|526.8|522.8|14
1615352670000|2021-03-10 05:04:30|526.83|522.83|526.59|522.59|526.83|522.83|526.59|522.59|17
1615352680000|2021-03-10 05:04:40|526.58|522.58|526.56|522.56|526.59|522.59|526.56|522.56|11
1615352690000|2021-03-10 05:04:50|526.55|522.55|526.54|522.54|526.63|522.63|526.39|522.39|21
1615352700000|2021-03-10 05:05:00|526.55|522.55|526.36|522.36|526.55|522.55|526.36|522.36|10
1615352710000|2021-03-10 05:05:10|526.34|522.34|525.98|521.98|526.34|522.34|525.98|521.98|19
1615352720000|2021-03-10 05:05:20|525.97|521.97|526.04|522.04|526.04|522.04|525.84|521.84|21
1615352730000|2021-03-10 05:05:30|525.99|521.99|525.87|521.87|526.05|522.05|525.82|521.82|31
1615352740000|2021-03-10 05:05:40|525.86|521.86|525.94|521.94|526.11|522.11|525.84|521.84|25
1615352750000|2021-03-10 05:05:50|525.92|521.92|525.78|521.78|525.92|521.92|525.71|521.71|24
1615352760000|2021-03-10 05:06:00|525.74|521.74|525.66|521.66|525.78|521.78|525.66|521.66|20
1615352770000|2021-03-10 05:06:10|525.65|521.65|525.6|521.6|525.71|521.71|525.53|521.53|24
1615352780000|2021-03-10 05:06:20|525.61|521.61|525.56|521.56|525.7|521.7|525.53|521.53|23
1615352790000|2021-03-10 05:06:30|525.57|521.57|525.47|521.47|525.57|521.57|525.47|521.47|13
1615352800000|2021-03-10 05:06:40|525.46|521.46|525.56|521.56|525.62|521.62|525.46|521.46|23
1615352810000|2021-03-10 05:06:50|525.57|521.57|525.61|521.61|525.62|521.62|525.57|521.57|17
1615352820000|2021-03-10 05:07:00|525.62|521.62|525.53|521.53|525.62|521.62|525.31|521.31|28
1615352830000|2021-03-10 05:07:10|525.54|521.54|525.29|521.29|525.55|521.55|525.27|521.27|21
1615352840000|2021-03-10 05:07:20|525.3|521.3|525.29|521.29|525.3|521.3|525.27|521.27|15
1615352850000|2021-03-10 05:07:30|525.28|521.28|525.39|521.39|525.46|521.46|525.22|521.22|24
1615352860000|2021-03-10 05:07:40|525.37|521.37|525.22|521.22|525.37|521.37|525.17|521.17|23
1615352870000|2021-03-10 05:07:50|525.26|521.26|525.07|521.07|525.28|521.28|525.03|521.03|31
1615352880000|2021-03-10 05:08:00|524.92|520.92|524.67|520.67|524.93|520.93|524.67|520.67|23
1615352890000|2021-03-10 05:08:10|524.68|520.68|525.04|521.04|525.13|521.13|524.53|520.53|21
1615352900000|2021-03-10 05:08:20|525.07|521.07|525.02|521.02|525.17|521.17|524.98|520.98|28
1615352910000|2021-03-10 05:08:30|525.05|521.05|525.03|521.03|525.07|521.07|525.02|521.02|16
1615352920000|2021-03-10 05:08:40|525.04|521.04|525.09|521.09|525.26|521.26|525.04|521.04|18
1615352930000|2021-03-10 05:08:50|524.97|520.97|524.91|520.91|525|521|524.85|520.85|23
1615352940000|2021-03-10 05:09:00|524.88|520.88|524.99|520.99|525.03|521.03|524.88|520.88|23
1615352950000|2021-03-10 05:09:10|524.96|520.96|524.7|520.7|524.96|520.96|524.7|520.7|21
1615352960000|2021-03-10 05:09:20|524.71|520.71|523.94|519.94|524.79|520.79|523.94|519.94|27
1615352970000|2021-03-10 05:09:30|523.91|519.91|524.24|520.24|524.41|520.41|523.9|519.9|33
1615352980000|2021-03-10 05:09:40|524.21|520.21|524.11|520.11|524.26|520.26|524.07|520.07|31
1615352990000|2021-03-10 05:09:50|524.07|520.07|523.99|519.99|524.08|520.08|523.67|519.67|27
1615353000000|2021-03-10 05:10:00|523.95|519.95|524.17|520.17|524.18|520.18|523.88|519.88|32
1615353010000|2021-03-10 05:10:10|524.16|520.16|524.15|520.15|524.2|520.2|523.96|519.96|29
1615353020000|2021-03-10 05:10:20|524.16|520.16|524.42|520.42|524.45|520.45|524.16|520.16|21
1615353030000|2021-03-10 05:10:30|524.39|520.39|524.29|520.29|524.56|520.56|524.27|520.27|31
1615353040000|2021-03-10 05:10:40|524.25|520.25|523.99|519.99|524.28|520.28|523.96|519.96|26
1615353050000|2021-03-10 05:10:50|524.03|520.03|524.31|520.31|524.35|520.35|523.97|519.97|32
1615353060000|2021-03-10 05:11:00|524.39|520.39|524.62|520.62|524.62|520.62|524.34|520.34|29
1615353070000|2021-03-10 05:11:10|524.6|520.6|524.74|520.74|524.75|520.75|524.53|520.53|21
1615353080000|2021-03-10 05:11:20|524.75|520.75|524.74|520.74|524.81|520.81|524.71|520.71|20
1615353090000|2021-03-10 05:11:30|524.71|520.71|524.52|520.52|524.78|520.78|524.52|520.52|23
1615353100000|2021-03-10 05:11:40|524.53|520.53|524.42|520.42|524.53|520.53|524.42|520.42|9
1615353110000|2021-03-10 05:11:50|524.4|520.4|524.24|520.24|524.6|520.6|524.23|520.23|21
1615353120000|2021-03-10 05:12:00|524.25|520.25|523.94|519.94|524.25|520.25|523.9|519.9|31
1615353130000|2021-03-10 05:12:10|523.91|519.91|523.7|519.7|523.91|519.91|523.57|519.57|23
1615353140000|2021-03-10 05:12:20|523.58|519.58|524.01|520.01|524.23|520.23|523.58|519.58|38
1615353150000|2021-03-10 05:12:30|524.02|520.02|524.1|520.1|524.25|520.25|523.96|519.96|33
1615353160000|2021-03-10 05:12:40|524.11|520.11|524.2|520.2|524.4|520.4|524.09|520.09|26
1615353170000|2021-03-10 05:12:50|524.18|520.18|523.82|519.82|524.19|520.19|523.82|519.82|31
1615353180000|2021-03-10 05:13:00|523.85|519.85|523.76|519.76|524.19|520.19|523.63|519.63|27
1615353190000|2021-03-10 05:13:10|523.77|519.77|523.7|519.7|524.16|520.16|523.66|519.66|29
1615353200000|2021-03-10 05:13:20|523.66|519.66|523.31|519.31|523.66|519.66|523.29|519.29|25
1615353210000|2021-03-10 05:13:30|523.29|519.29|522.88|518.88|523.35|519.35|522.88|518.88|28
1615353220000|2021-03-10 05:13:40|522.85|518.85|522.54|518.54|522.85|518.85|522.41|518.41|27
1615353230000|2021-03-10 05:13:50|522.55|518.55|523.04|519.04|523.26|519.26|522.51|518.51|35
1615353240000|2021-03-10 05:14:00|523.05|519.05|523.17|519.17|523.64|519.64|523.05|519.05|29
1615353250000|2021-03-10 05:14:10|523.08|519.08|523.68|519.68|523.7|519.7|522.98|518.98|35
1615353260000|2021-03-10 05:14:20|523.62|519.62|523.85|519.85|523.86|519.86|523.43|519.43|31
1615353270000|2021-03-10 05:14:30|523.86|519.86|524.32|520.32|524.36|520.36|523.86|519.86|33
1615353280000|2021-03-10 05:14:40|524.31|520.31|524.19|520.19|524.31|520.31|523.91|519.91|35
1615353290000|2021-03-10 05:14:50|524.11|520.11|523.76|519.76|524.28|520.28|523.68|519.68|32
1615353300000|2021-03-10 05:15:00|523.75|519.75|524.5|520.5|524.5|520.5|523.75|519.75|34
1615353310000|2021-03-10 05:15:10|524.56|520.56|524.81|520.81|525.03|521.03|524.55|520.55|31
1615353320000|2021-03-10 05:15:20|524.9|520.9|524.52|520.52|524.9|520.9|524.41|520.41|35
1615353330000|2021-03-10 05:15:30|524.53|520.53|525.05|521.05|525.05|521.05|524.37|520.37|33
1615353340000|2021-03-10 05:15:40|524.81|520.81|525.24|521.24|525.31|521.31|524.81|520.81|20
1615353350000|2021-03-10 05:15:50|525.43|521.43|525.01|521.01|525.46|521.46|524.94|520.94|31
1615353360000|2021-03-10 05:16:00|525.03|521.03|525.45|521.45|525.5|521.5|525.03|521.03|30
1615353370000|2021-03-10 05:16:10|525.47|521.47|525.58|521.58|525.65|521.65|525.47|521.47|34
1615353380000|2021-03-10 05:16:20|525.59|521.59|525.64|521.64|525.76|521.76|525.41|521.41|35
1615353390000|2021-03-10 05:16:30|525.67|521.67|525.91|521.91|526.1|522.1|525.6|521.6|36
1615353400000|2021-03-10 05:16:40|525.73|521.73|526.55|522.55|526.69|522.69|525.73|521.73|30
1615353410000|2021-03-10 05:16:50|526.54|522.54|526.05|522.05|526.54|522.54|526|522|35
1615353420000|2021-03-10 05:17:00|526.08|522.08|526.23|522.23|526.37|522.37|525.95|521.95|35
1615353430000|2021-03-10 05:17:10|526.22|522.22|526.1|522.1|526.24|522.24|525.97|521.97|29
1615353440000|2021-03-10 05:17:20|526.06|522.06|526.03|522.03|526.09|522.09|525.97|521.97|32
1615353450000|2021-03-10 05:17:30|526.02|522.02|526.34|522.34|526.42|522.42|526.02|522.02|31
1615353460000|2021-03-10 05:17:40|526.35|522.35|526.03|522.03|526.35|522.35|526.01|522.01|29
1615353470000|2021-03-10 05:17:50|526.01|522.01|526.1|522.1|526.2|522.2|526.01|522.01|32
1615353480000|2021-03-10 05:18:00|526.12|522.12|526.35|522.35|526.36|522.36|526.04|522.04|31
1615353490000|2021-03-10 05:18:10|526.29|522.29|526.92|522.92|526.94|522.94|526.25|522.25|40
1615353500000|2021-03-10 05:18:20|527|523|527.11|523.11|527.22|523.22|526.95|522.95|27
1615353510000|2021-03-10 05:18:30|527.12|523.12|526.97|522.97|527.17|523.17|526.85|522.85|35
1615353520000|2021-03-10 05:18:40|526.96|522.96|527.2|523.2|527.23|523.23|526.94|522.94|26
1615353530000|2021-03-10 05:18:50|527.11|523.11|527.15|523.15|527.36|523.36|527.1|523.1|23
1615353540000|2021-03-10 05:19:00|527.16|523.16|526.61|522.61|527.16|523.16|526.47|522.47|33
1615353550000|2021-03-10 05:19:10|526.54|522.54|526.59|522.59|526.64|522.64|526.54|522.54|26
1615353560000|2021-03-10 05:19:20|526.54|522.54|526.58|522.58|526.89|522.89|526.53|522.53|27
1615353570000|2021-03-10 05:19:30|526.55|522.55|526.42|522.42|526.58|522.58|526.32|522.32|23
1615353580000|2021-03-10 05:19:40|526.41|522.41|526.4|522.4|526.52|522.52|526.24|522.24|33
1615353590000|2021-03-10 05:19:50|526.37|522.37|526.08|522.08|526.4|522.4|526.07|522.07|25
1615353600000|2021-03-10 05:20:00|526.07|522.07|526.1|522.1|526.39|522.39|526.06|522.06|26
1615353610000|2021-03-10 05:20:10|526.08|522.08|526.21|522.21|526.33|522.33|526.03|522.03|24
1615353620000|2021-03-10 05:20:20|526.14|522.14|525.98|521.98|526.18|522.18|525.89|521.89|32
1615353630000|2021-03-10 05:20:30|525.94|521.94|525.83|521.83|526.03|522.03|525.77|521.77|32
1615353640000|2021-03-10 05:20:40|525.81|521.81|525.64|521.64|525.9|521.9|525.47|521.47|32
1615353650000|2021-03-10 05:20:50|525.63|521.63|525.56|521.56|525.74|521.74|525.53|521.53|34
1615353660000|2021-03-10 05:21:00|525.54|521.54|525.05|521.05|525.54|521.54|524.96|520.96|32
1615353670000|2021-03-10 05:21:10|525.06|521.06|525.42|521.42|525.49|521.49|525.06|521.06|34
1615353680000|2021-03-10 05:21:20|525.4|521.4|525.69|521.69|525.69|521.69|525.24|521.24|34
1615353690000|2021-03-10 05:21:30|525.67|521.67|525.8|521.8|525.85|521.85|525.56|521.56|33
1615353700000|2021-03-10 05:21:40|525.79|521.79|525.88|521.88|525.91|521.91|525.53|521.53|27
1615353710000|2021-03-10 05:21:50|525.74|521.74|525.86|521.86|526.15|522.15|525.62|521.62|33
1615353720000|2021-03-10 05:22:00|525.84|521.84|526.73|522.73|526.73|522.73|525.75|521.75|31
1615353730000|2021-03-10 05:22:10|526.74|522.74|527.3|523.3|527.3|523.3|526.74|522.74|28
1615353740000|2021-03-10 05:22:20|527.31|523.31|527.05|523.05|527.32|523.32|527.04|523.04|27
1615353750000|2021-03-10 05:22:30|527.02|523.02|526.97|522.97|527.02|523.02|526.8|522.8|31
1615353760000|2021-03-10 05:22:40|527|523|526.81|522.81|527|523|526.75|522.75|30
1615353770000|2021-03-10 05:22:50|526.72|522.72|526.55|522.55|526.81|522.81|526.55|522.55|27
1615353780000|2021-03-10 05:23:00|526.57|522.57|526.64|522.64|526.64|522.64|526.51|522.51|22
1615353790000|2021-03-10 05:23:10|526.77|522.77|526.87|522.87|526.97|522.97|526.69|522.69|35
1615353800000|2021-03-10 05:23:20|526.88|522.88|526.88|522.88|527.02|523.02|526.71|522.71|31
1615353810000|2021-03-10 05:23:30|526.89|522.89|527.06|523.06|527.1|523.1|526.88|522.88|24
1615353820000|2021-03-10 05:23:40|527.07|523.07|527.06|523.06|527.4|523.4|526.94|522.94|30
1615353830000|2021-03-10 05:23:50|527.07|523.07|527.17|523.17|527.17|523.17|526.95|522.95|27
1615353840000|2021-03-10 05:24:00|527.18|523.18|527.23|523.23|527.41|523.41|527.15|523.15|29
1615353850000|2021-03-10 05:24:10|527.22|523.22|527.28|523.28|527.28|523.28|527.05|523.05|31
1615353860000|2021-03-10 05:24:20|527.24|523.24|527.52|523.52|527.52|523.52|527.17|523.17|30
1615353870000|2021-03-10 05:24:30|527.53|523.53|527.46|523.46|527.53|523.53|527.3|523.3|22
1615353880000|2021-03-10 05:24:40|527.43|523.43|527.28|523.28|527.46|523.46|527.24|523.24|31
1615353890000|2021-03-10 05:24:50|527.32|523.32|527.26|523.26|527.43|523.43|527.23|523.23|32
1615353900000|2021-03-10 05:25:00|527.23|523.23|527.44|523.44|527.49|523.49|527.17|523.17|22
1615353910000|2021-03-10 05:25:10|527.35|523.35|527.37|523.37|527.5|523.5|527.19|523.19|33
1615353920000|2021-03-10 05:25:20|527.36|523.36|527.36|523.36|527.42|523.42|527.17|523.17|34
1615353930000|2021-03-10 05:25:30|527.37|523.37|527.44|523.44|527.53|523.53|527.24|523.24|29
1615353940000|2021-03-10 05:25:40|527.49|523.49|527.46|523.46|527.56|523.56|527.28|523.28|33
1615353950000|2021-03-10 05:25:50|527.47|523.47|527.45|523.45|527.5|523.5|527.24|523.24|32
1615353960000|2021-03-10 05:26:00|527.42|523.42|527.29|523.29|527.52|523.52|527.24|523.24|34
1615353970000|2021-03-10 05:26:10|527.25|523.25|527.12|523.12|527.38|523.38|527.09|523.09|30
1615353980000|2021-03-10 05:26:20|527.18|523.18|527.62|523.62|527.69|523.69|527.18|523.18|31
1615353990000|2021-03-10 05:26:30|527.63|523.63|527.71|523.71|527.71|523.71|527.53|523.53|27
1615354000000|2021-03-10 05:26:40|527.69|523.69|527.69|523.69|527.78|523.78|527.59|523.59|33
1615354010000|2021-03-10 05:26:50|527.7|523.7|527.6|523.6|527.72|523.72|527.56|523.56|24
1615354020000|2021-03-10 05:27:00|527.59|523.59|527.61|523.61|527.72|523.72|527.58|523.58|24
1615354030000|2021-03-10 05:27:10|527.62|523.62|527.59|523.59|527.66|523.66|527.54|523.54|26
1615354040000|2021-03-10 05:27:20|527.62|523.62|527.39|523.39|527.63|523.63|527.39|523.39|25
1615354050000|2021-03-10 05:27:30|527.38|523.38|527.69|523.69|527.74|523.74|527.33|523.33|29
1615354060000|2021-03-10 05:27:40|527.68|523.68|527.73|523.73|527.73|523.73|527.42|523.42|27
1615354070000|2021-03-10 05:27:50|527.64|523.64|527.46|523.46|527.69|523.69|527.46|523.46|31
1615354080000|2021-03-10 05:28:00|527.47|523.47|527.62|523.62|527.63|523.63|527.47|523.47|33
1615354090000|2021-03-10 05:28:10|527.65|523.65|527.57|523.57|527.73|523.73|527.57|523.57|24
1615354100000|2021-03-10 05:28:20|527.6|523.6|527.5|523.5|527.66|523.66|527.47|523.47|24
1615354110000|2021-03-10 05:28:30|527.52|523.52|527.56|523.56|527.67|523.67|527.5|523.5|24
1615354120000|2021-03-10 05:28:40|527.55|523.55|527.57|523.57|527.66|523.66|527.55|523.55|16
1615354130000|2021-03-10 05:28:50|527.56|523.56|527.43|523.43|527.64|523.64|527.43|523.43|32
1615354140000|2021-03-10 05:29:00|527.41|523.41|527.27|523.27|527.5|523.5|527.27|523.27|24
1615354150000|2021-03-10 05:29:10|527.25|523.25|527.33|523.33|527.45|523.45|527.25|523.25|25
1615354160000|2021-03-10 05:29:20|527.34|523.34|527.41|523.41|527.55|523.55|527.32|523.32|25
1615354170000|2021-03-10 05:29:30|527.46|523.46|527.37|523.37|527.46|523.46|527.36|523.36|19
1615354180000|2021-03-10 05:29:40|527.32|523.32|527.24|523.24|527.42|523.42|527.09|523.09|20
1615354190000|2021-03-10 05:29:50|527.22|523.22|527.37|523.37|527.38|523.38|527.17|523.17|28
1615354200000|2021-03-10 05:30:00|527.36|523.36|527.21|523.21|527.36|523.36|527.21|523.21|29
1615354210000|2021-03-10 05:30:10|527.17|523.17|526.85|522.85|527.18|523.18|526.85|522.85|23
1615354220000|2021-03-10 05:30:20|526.77|522.77|526.85|522.85|526.99|522.99|526.77|522.77|18
1615354230000|2021-03-10 05:30:30|526.89|522.89|526.7|522.7|526.89|522.89|526.57|522.57|29
1615354240000|2021-03-10 05:30:40|526.76|522.76|526.52|522.52|527.16|523.16|526.52|522.52|25
1615354250000|2021-03-10 05:30:50|526.54|522.54|526.64|522.64|526.64|522.64|526.51|522.51|14
1615354260000|2021-03-10 05:31:00|526.63|522.63|526.67|522.67|526.71|522.71|526.63|522.63|15
1615354270000|2021-03-10 05:31:10|526.68|522.68|526.73|522.73|526.8|522.8|526.68|522.68|15
1615354280000|2021-03-10 05:31:20|526.72|522.72|526.76|522.76|526.78|522.78|526.7|522.7|21
1615354290000|2021-03-10 05:31:30|526.78|522.78|526.86|522.86|526.95|522.95|526.7|522.7|22
1615354300000|2021-03-10 05:31:40|526.87|522.87|526.63|522.63|526.92|522.92|526.63|522.63|15
1615354310000|2021-03-10 05:31:50|526.7|522.7|526.48|522.48|526.7|522.7|526.48|522.48|30
1615354320000|2021-03-10 05:32:00|526.41|522.41|526.06|522.06|526.43|522.43|526.06|522.06|24
1615354330000|2021-03-10 05:32:10|526.11|522.11|526.2|522.2|526.51|522.51|526.08|522.08|33
1615354340000|2021-03-10 05:32:20|526.16|522.16|526.23|522.23|526.27|522.27|526.12|522.12|32
1615354350000|2021-03-10 05:32:30|526.24|522.24|526.12|522.12|526.24|522.24|526.11|522.11|13
1615354360000|2021-03-10 05:32:40|526.13|522.13|526.28|522.28|526.4|522.4|526.13|522.13|31
1615354370000|2021-03-10 05:32:50|526.31|522.31|526.38|522.38|526.38|522.38|526.28|522.28|20
1615354380000|2021-03-10 05:33:00|526.4|522.4|526.54|522.54|526.54|522.54|526.36|522.36|15
1615354390000|2021-03-10 05:33:10|526.55|522.55|526.56|522.56|526.72|522.72|526.41|522.41|25
1615354400000|2021-03-10 05:33:20|526.64|522.64|526.6|522.6|526.69|522.69|526.5|522.5|25
1615354410000|2021-03-10 05:33:30|526.68|522.68|526.46|522.46|526.71|522.71|526.46|522.46|18
1615354420000|2021-03-10 05:33:40|526.52|522.52|526.41|522.41|526.53|522.53|526.3|522.3|21
1615354430000|2021-03-10 05:33:50|526.4|522.4|526.38|522.38|526.43|522.43|526.32|522.32|22
1615354440000|2021-03-10 05:34:00|526.43|522.43|526.46|522.46|526.65|522.65|526.37|522.37|27
1615354450000|2021-03-10 05:34:10|526.49|522.49|526.69|522.69|526.7|522.7|526.46|522.46|27
1615354460000|2021-03-10 05:34:20|526.68|522.68|526.63|522.63|526.68|522.68|526.56|522.56|23
1615354470000|2021-03-10 05:34:30|526.59|522.59|526.88|522.88|526.9|522.9|526.59|522.59|19
1615354480000|2021-03-10 05:34:40|526.86|522.86|527.09|523.09|527.13|523.13|526.86|522.86|32
1615354490000|2021-03-10 05:34:50|526.98|522.98|526.94|522.94|527.08|523.08|526.9|522.9|30
1615354500000|2021-03-10 05:35:00|527.03|523.03|527.18|523.18|527.2|523.2|526.94|522.94|18
1615354510000|2021-03-10 05:35:10|527.17|523.17|527.43|523.43|527.45|523.45|527.08|523.08|31
1615354520000|2021-03-10 05:35:20|527.42|523.42|527.49|523.49|527.56|523.56|527.34|523.34|23
1615354530000|2021-03-10 05:35:30|527.5|523.5|527.66|523.66|527.69|523.69|527.5|523.5|20
1615354540000|2021-03-10 05:35:40|527.65|523.65|527.43|523.43|527.69|523.69|527.41|523.41|27
1615354550000|2021-03-10 05:35:50|527.45|523.45|527.72|523.72|527.72|523.72|527.37|523.37|29
1615354560000|2021-03-10 05:36:00|527.69|523.69|527.79|523.79|527.8|523.8|527.6|523.6|28
1615354570000|2021-03-10 05:36:10|527.8|523.8|527.78|523.78|527.82|523.82|527.75|523.75|24
1615354580000|2021-03-10 05:36:20|527.71|523.71|527.6|523.6|527.78|523.78|527.59|523.59|29
1615354590000|2021-03-10 05:36:30|527.56|523.56|527.55|523.55|527.66|523.66|527.51|523.51|21
1615354600000|2021-03-10 05:36:40|527.56|523.56|527.75|523.75|527.75|523.75|527.55|523.55|13
1615354610000|2021-03-10 05:36:50|527.69|523.69|527.65|523.65|527.69|523.69|527.51|523.51|22
1615354620000|2021-03-10 05:37:00|527.64|523.64|527.67|523.67|527.77|523.77|527.59|523.59|20
1615354630000|2021-03-10 05:37:10|527.62|523.62|527.63|523.63|527.72|523.72|527.58|523.58|16
1615354640000|2021-03-10 05:37:20|527.61|523.61|527.61|523.61|527.66|523.66|527.59|523.59|17
1615354650000|2021-03-10 05:37:30|527.66|523.66|527.76|523.76|527.76|523.76|527.58|523.58|24
1615354660000|2021-03-10 05:37:40|527.75|523.75|527.7|523.7|527.81|523.81|527.7|523.7|26
1615354670000|2021-03-10 05:37:50|527.76|523.76|527.9|523.9|527.93|523.93|527.74|523.74|29
1615354680000|2021-03-10 05:38:00|527.91|523.91|527.91|523.91|528.11|524.11|527.91|523.91|20
1615354690000|2021-03-10 05:38:10|527.92|523.92|528.15|524.15|528.2|524.2|527.91|523.91|21
1615354700000|2021-03-10 05:38:20|528.16|524.16|528.27|524.27|528.27|524.27|527.95|523.95|25
1615354710000|2021-03-10 05:38:30|528.19|524.19|528.09|524.09|528.27|524.27|527.99|523.99|26
1615354720000|2021-03-10 05:38:40|528.1|524.1|528.04|524.04|528.15|524.15|528|524|20
1615354730000|2021-03-10 05:38:50|528.03|524.03|528.03|524.03|528.12|524.12|528.01|524.01|11
1615354740000|2021-03-10 05:39:00|528.04|524.04|527.91|523.91|528.12|524.12|527.9|523.9|26
1615354750000|2021-03-10 05:39:10|527.9|523.9|527.92|523.92|528.04|524.04|527.82|523.82|24
1615354760000|2021-03-10 05:39:20|527.89|523.89|527.85|523.85|527.93|523.93|527.84|523.84|24
1615354770000|2021-03-10 05:39:30|527.86|523.86|527.86|523.86|527.95|523.95|527.77|523.77|31
1615354780000|2021-03-10 05:39:40|527.88|523.88|527.94|523.94|527.97|523.97|527.81|523.81|29
1615354790000|2021-03-10 05:39:50|527.9|523.9|527.94|523.94|527.94|523.94|527.9|523.9|9
1615354800000|2021-03-10 05:40:00|527.95|523.95|528.03|524.03|528.11|524.11|527.95|523.95|24
1615354810000|2021-03-10 05:40:10|528.07|524.07|527.89|523.89|528.13|524.13|527.84|523.84|25
1615354820000|2021-03-10 05:40:20|527.91|523.91|527.94|523.94|528|524|527.91|523.91|20
1615354830000|2021-03-10 05:40:30|527.93|523.93|527.93|523.93|527.99|523.99|527.9|523.9|28
1615354840000|2021-03-10 05:40:40|527.94|523.94|527.89|523.89|527.98|523.98|527.86|523.86|22
1615354850000|2021-03-10 05:40:50|527.9|523.9|528.02|524.02|528.02|524.02|527.85|523.85|27
1615354860000|2021-03-10 05:41:00|528.03|524.03|527.91|523.91|528.03|524.03|527.89|523.89|24
1615354870000|2021-03-10 05:41:10|527.92|523.92|527.88|523.88|527.93|523.93|527.82|523.82|29
1615354880000|2021-03-10 05:41:20|527.85|523.85|527.83|523.83|527.87|523.87|527.82|523.82|19
1615354890000|2021-03-10 05:41:30|527.82|523.82|527.83|523.83|527.87|523.87|527.82|523.82|24
1615354900000|2021-03-10 05:41:40|527.82|523.82|527.78|523.78|527.83|523.83|527.74|523.74|19
1615354910000|2021-03-10 05:41:50|527.77|523.77|527.84|523.84|527.84|523.84|527.77|523.77|18
1615354920000|2021-03-10 05:42:00|527.89|523.89|527.7|523.7|527.93|523.93|527.67|523.67|26
1615354930000|2021-03-10 05:42:10|527.87|523.87|527.7|523.7|527.89|523.89|527.67|523.67|30
1615354940000|2021-03-10 05:42:20|527.75|523.75|527.88|523.88|527.89|523.89|527.69|523.69|22
1615354950000|2021-03-10 05:42:30|527.91|523.91|527.66|523.66|527.91|523.91|527.63|523.63|25
1615354960000|2021-03-10 05:42:40|527.63|523.63|528.01|524.01|528.02|524.02|527.63|523.63|29
1615354970000|2021-03-10 05:42:50|528.02|524.02|528.07|524.07|528.12|524.12|527.91|523.91|30
1615354980000|2021-03-10 05:43:00|528.15|524.15|528.27|524.27|528.27|524.27|527.95|523.95|28
1615354990000|2021-03-10 05:43:10|528.26|524.26|528.35|524.35|528.48|524.48|528.09|524.09|29
1615355000000|2021-03-10 05:43:20|528.3|524.3|528.45|524.45|528.53|524.53|528.29|524.29|31
1615355010000|2021-03-10 05:43:30|528.44|524.44|528.32|524.32|528.47|524.47|528.26|524.26|22
1615355020000|2021-03-10 05:43:40|528.46|524.46|528.5|524.5|528.52|524.52|528.34|524.34|31
1615355030000|2021-03-10 05:43:50|528.38|524.38|528.44|524.44|528.54|524.54|528.36|524.36|28
1615355040000|2021-03-10 05:44:00|528.45|524.45|528.48|524.48|528.55|524.55|528.44|524.44|26
1615355050000|2021-03-10 05:44:10|528.46|524.46|528.48|524.48|528.52|524.52|528.46|524.46|23
1615355060000|2021-03-10 05:44:20|528.5|524.5|528.58|524.58|528.58|524.58|528.43|524.43|24
1615355070000|2021-03-10 05:44:30|528.55|524.55|528.55|524.55|528.57|524.57|528.44|524.44|21
1615355080000|2021-03-10 05:44:40|528.53|524.53|528.49|524.49|528.56|524.56|528.47|524.47|23
1615355090000|2021-03-10 05:44:50|528.48|524.48|528.53|524.53|528.56|524.56|528.47|524.47|17
1615355100000|2021-03-10 05:45:00|528.52|524.52|528.56|524.56|528.57|524.57|528.5|524.5|17
1615355110000|2021-03-10 05:45:10|528.55|524.55|528.7|524.7|528.72|524.72|528.55|524.55|13
1615355120000|2021-03-10 05:45:20|528.67|524.67|528.7|524.7|528.71|524.71|528.67|524.67|9
1615355130000|2021-03-10 05:45:30|528.69|524.69|528.61|524.61|528.69|524.69|528.48|524.48|17
1615355140000|2021-03-10 05:45:40|528.62|524.62|528.62|524.62|528.7|524.7|528.61|524.61|13
1615355150000|2021-03-10 05:45:50|528.66|524.66|528.6|524.6|528.7|524.7|528.6|524.6|10
1615355160000|2021-03-10 05:46:00|528.59|524.59|528.6|524.6|528.62|524.62|528.59|524.59|9
1615355170000|2021-03-10 05:46:10|528.61|524.61|528.69|524.69|528.69|524.69|528.6|524.6|20
1615355180000|2021-03-10 05:46:20|528.7|524.7|528.59|524.59|528.7|524.7|528.59|524.59|8
1615355190000|2021-03-10 05:46:30|528.6|524.6|528.58|524.58|528.66|524.66|528.57|524.57|21
1615355200000|2021-03-10 05:46:40|528.57|524.57|528.63|524.63|528.63|524.63|528.57|524.57|3
1615355210000|2021-03-10 05:46:50|528.62|524.62|528.63|524.63|528.67|524.67|528.61|524.61|26
1615355220000|2021-03-10 05:47:00|528.62|524.62|528.57|524.57|528.62|524.62|528.55|524.55|11
1615355230000|2021-03-10 05:47:10|528.55|524.55|528.5|524.5|528.55|524.55|528.46|524.46|8
1615355240000|2021-03-10 05:47:20|528.51|524.51|528.49|524.49|528.55|524.55|528.49|524.49|10
1615355250000|2021-03-10 05:47:30|528.48|524.48|528.47|524.47|528.57|524.57|528.45|524.45|11
1615355260000|2021-03-10 05:47:40|528.48|524.48|528.43|524.43|528.48|524.48|528.43|524.43|9
1615355270000|2021-03-10 05:47:50|528.44|524.44|528.31|524.31|528.53|524.53|528.3|524.3|15
1615355280000|2021-03-10 05:48:00|528.32|524.32|528.3|524.3|528.32|524.32|528.3|524.3|6
1615355290000|2021-03-10 05:48:10|528.31|524.31|528.38|524.38|528.47|524.47|528.3|524.3|14
1615355300000|2021-03-10 05:48:20|528.37|524.37|528.35|524.35|528.37|524.37|528.35|524.35|7
1615355310000|2021-03-10 05:48:30|528.29|524.29|528.25|524.25|528.29|524.29|528.25|524.25|3
1615355320000|2021-03-10 05:48:40|528.24|524.24|528.29|524.29|528.31|524.31|528.24|524.24|9
1615355330000|2021-03-10 05:48:50|528.28|524.28|528.31|524.31|528.37|524.37|528.28|524.28|15
1615355340000|2021-03-10 05:49:00|528.32|524.32|528.52|524.52|528.62|524.62|528.31|524.31|26
1615355350000|2021-03-10 05:49:10|528.5|524.5|528.49|524.49|528.56|524.56|528.48|524.48|22
1615355360000|2021-03-10 05:49:20|528.5|524.5|528.25|524.25|528.53|524.53|528.23|524.23|30
1615355370000|2021-03-10 05:49:30|528.33|524.33|528.33|524.33|528.37|524.37|528.31|524.31|17
1615355380000|2021-03-10 05:49:40|528.34|524.34|528.37|524.37|528.42|524.42|528.31|524.31|14
1615355390000|2021-03-10 05:49:50|528.38|524.38|528.3|524.3|528.38|524.38|528.23|524.23|14
1615355400000|2021-03-10 05:50:00|528.34|524.34|528.34|524.34|528.41|524.41|528.33|524.33|16
1615355410000|2021-03-10 05:50:10|528.35|524.35|528.38|524.38|528.38|524.38|528.35|524.35|5
1615355420000|2021-03-10 05:50:20|528.31|524.31|528.5|524.5|528.53|524.53|528.31|524.31|7
1615355430000|2021-03-10 05:50:30|528.51|524.51|528.36|524.36|528.51|524.51|528.35|524.35|18
1615355440000|2021-03-10 05:50:40|528.48|524.48|528.38|524.38|528.52|524.52|528.36|524.36|23
1615355450000|2021-03-10 05:50:50|528.47|524.47|528.51|524.51|528.58|524.58|528.47|524.47|19
1615355460000|2021-03-10 05:51:00|528.53|524.53|528.49|524.49|528.65|524.65|528.48|524.48|24
1615355470000|2021-03-10 05:51:10|528.51|524.51|528.51|524.51|528.55|524.55|528.47|524.47|20
1615355480000|2021-03-10 05:51:20|528.53|524.53|528.55|524.55|528.58|524.58|528.48|524.48|20
1615355490000|2021-03-10 05:51:30|528.5|524.5|528.53|524.53|528.53|524.53|528.5|524.5|3
1615355500000|2021-03-10 05:51:40|528.52|524.52|528.5|524.5|528.53|524.53|528.5|524.5|9
1615355510000|2021-03-10 05:51:50|528.49|524.49|528.4|524.4|528.49|524.49|528.39|524.39|4
1615355520000|2021-03-10 05:52:00|528.38|524.38|528.38|524.38|528.58|524.58|528.31|524.31|20
1615355530000|2021-03-10 05:52:10|528.37|524.37|528.32|524.32|528.56|524.56|528.31|524.31|16
1615355540000|2021-03-10 05:52:20|528.31|524.31|528.27|524.27|528.31|524.31|528.24|524.24|3
1615355550000|2021-03-10 05:52:30|528.28|524.28|528.28|524.28|528.35|524.35|528.26|524.26|12
1615355560000|2021-03-10 05:52:40|528.3|524.3|528.32|524.32|528.37|524.37|528.29|524.29|10
1615355570000|2021-03-10 05:52:50|528.33|524.33|528.32|524.32|528.33|524.33|528.31|524.31|10
1615355580000|2021-03-10 05:53:00|528.31|524.31|528.3|524.3|528.31|524.31|528.26|524.26|5
1615355590000|2021-03-10 05:53:10|528.32|524.32|528.3|524.3|528.32|524.32|528.29|524.29|6
1615355600000|2021-03-10 05:53:20|528.32|524.32|528.08|524.08|528.32|524.32|527.91|523.91|21
1615355610000|2021-03-10 05:53:30|528.14|524.14|528.15|524.15|528.29|524.29|528.13|524.13|20
1615355620000|2021-03-10 05:53:40|527.96|523.96|527.95|523.95|528.12|524.12|527.95|523.95|13
1615355630000|2021-03-10 05:53:50|527.92|523.92|527.7|523.7|527.92|523.92|527.66|523.66|24
1615355640000|2021-03-10 05:54:00|527.72|523.72|527.66|523.66|527.72|523.72|527.64|523.64|16
1615355650000|2021-03-10 05:54:10|527.65|523.65|527.77|523.77|527.8|523.8|527.62|523.62|22
1615355660000|2021-03-10 05:54:20|527.76|523.76|527.74|523.74|527.76|523.76|527.65|523.65|20
1615355670000|2021-03-10 05:54:30|527.75|523.75|528.03|524.03|528.03|524.03|527.74|523.74|22
1615355680000|2021-03-10 05:54:40|528.04|524.04|528.01|524.01|528.14|524.14|528.01|524.01|26
1615355690000|2021-03-10 05:54:50|528.03|524.03|528.11|524.11|528.12|524.12|528.03|524.03|27
1615355700000|2021-03-10 05:55:00|528.07|524.07|528.05|524.05|528.13|524.13|528.05|524.05|19
1615355710000|2021-03-10 05:55:10|528.04|524.04|528.23|524.23|528.27|524.27|528.04|524.04|21
1615355720000|2021-03-10 05:55:20|528.22|524.22|528.13|524.13|528.22|524.22|528.1|524.1|20
1615355730000|2021-03-10 05:55:30|528.17|524.17|528.24|524.24|528.28|524.28|528.13|524.13|18
1615355740000|2021-03-10 05:55:40|528.23|524.23|528.25|524.25|528.31|524.31|528.21|524.21|20
1615355750000|2021-03-10 05:55:50|528.24|524.24|528.42|524.42|528.42|524.42|528.2|524.2|24
1615355760000|2021-03-10 05:56:00|528.43|524.43|528.54|524.54|528.61|524.61|528.32|524.32|23
1615355770000|2021-03-10 05:56:10|528.53|524.53|528.51|524.51|528.54|524.54|528.46|524.46|24
1615355780000|2021-03-10 05:56:20|528.5|524.5|528.41|524.41|528.55|524.55|528.35|524.35|22
1615355790000|2021-03-10 05:56:30|528.39|524.39|528.47|524.47|528.47|524.47|528.35|524.35|13
1615355800000|2021-03-10 05:56:40|528.44|524.44|528.41|524.41|528.46|524.46|528.35|524.35|21
1615355810000|2021-03-10 05:56:50|528.34|524.34|528.46|524.46|528.47|524.47|528.26|524.26|23
1615355820000|2021-03-10 05:57:00|528.45|524.45|528.38|524.38|528.47|524.47|528.38|524.38|10
1615355830000|2021-03-10 05:57:10|528.36|524.36|528.42|524.42|528.45|524.45|528.36|524.36|23
1615355840000|2021-03-10 05:57:20|528.43|524.43|528.34|524.34|528.43|524.43|528.34|524.34|24
1615355850000|2021-03-10 05:57:30|528.35|524.35|528.34|524.34|528.36|524.36|528.33|524.33|23
1615355860000|2021-03-10 05:57:40|528.36|524.36|528.29|524.29|528.37|524.37|528.29|524.29|28
1615355870000|2021-03-10 05:57:50|528.3|524.3|528.38|524.38|528.4|524.4|528.29|524.29|14
1615355880000|2021-03-10 05:58:00|528.39|524.39|528.58|524.58|528.62|524.62|528.39|524.39|11
1615355890000|2021-03-10 05:58:10|528.59|524.59|528.39|524.39|528.59|524.59|528.36|524.36|10
1615355900000|2021-03-10 05:58:20|528.37|524.37|528.36|524.36|528.38|524.38|528.36|524.36|3
1615355910000|2021-03-10 05:58:30|528.35|524.35|528.3|524.3|528.35|524.35|528.28|524.28|7
1615355920000|2021-03-10 05:58:40|528.29|524.29|528.34|524.34|528.42|524.42|528.26|524.26|15
1615355930000|2021-03-10 05:58:50|528.4|524.4|528.33|524.33|528.4|524.4|528.32|524.32|20
1615355940000|2021-03-10 05:59:00|528.39|524.39|528.41|524.41|528.49|524.49|528.33|524.33|25
1615355950000|2021-03-10 05:59:10|528.4|524.4|528.44|524.44|528.46|524.46|528.39|524.39|15
1615355960000|2021-03-10 05:59:20|528.45|524.45|528.41|524.41|528.45|524.45|528.4|524.4|15
1615355970000|2021-03-10 05:59:30|528.42|524.42|528.51|524.51|528.76|524.76|528.41|524.41|24
1615355980000|2021-03-10 05:59:40|528.52|524.52|528.66|524.66|528.77|524.77|528.52|524.52|23
1615355990000|2021-03-10 05:59:50|528.65|524.65|528.63|524.63|528.66|524.66|528.6|524.6|22
1615356000000|2021-03-10 06:00:00|528.65|524.65|528.67|524.67|528.79|524.79|528.58|524.58|24
1615356010000|2021-03-10 06:00:10|528.55|524.55|528.65|524.65|528.67|524.67|528.55|524.55|10
1615356020000|2021-03-10 06:00:20|528.57|524.57|528.56|524.56|528.57|524.57|528.56|524.56|2
1615356030000|2021-03-10 06:00:30|528.57|524.57|528.72|524.72|528.82|524.82|528.57|524.57|13
1615356040000|2021-03-10 06:00:40|528.73|524.73|528.75|524.75|528.77|524.77|528.7|524.7|24
1615356050000|2021-03-10 06:00:50|528.71|524.71|528.98|524.98|528.98|524.98|528.71|524.71|17
1615356060000|2021-03-10 06:01:00|528.97|524.97|528.86|524.86|529.01|525.01|528.78|524.78|32
1615356070000|2021-03-10 06:01:10|528.87|524.87|528.83|524.83|528.88|524.88|528.78|524.78|23
1615356080000|2021-03-10 06:01:20|528.85|524.85|528.8|524.8|528.9|524.9|528.71|524.71|33
1615356090000|2021-03-10 06:01:30|528.83|524.83|528.84|524.84|528.88|524.88|528.81|524.81|21
1615356100000|2021-03-10 06:01:40|528.83|524.83|528.87|524.87|528.88|524.88|528.8|524.8|29
1615356110000|2021-03-10 06:01:50|528.86|524.86|528.72|524.72|528.87|524.87|528.64|524.64|23
1615356120000|2021-03-10 06:02:00|528.76|524.76|528.66|524.66|528.76|524.76|528.64|524.64|23
1615356130000|2021-03-10 06:02:10|528.67|524.67|528.64|524.64|528.67|524.67|528.6|524.6|9
1615356140000|2021-03-10 06:02:20|528.51|524.51|528.56|524.56|528.56|524.56|528.51|524.51|16
1615356150000|2021-03-10 06:02:30|528.54|524.54|528.53|524.53|528.56|524.56|528.52|524.52|16
1615356160000|2021-03-10 06:02:40|528.52|524.52|528.55|524.55|528.57|524.57|528.52|524.52|11
1615356170000|2021-03-10 06:02:50|528.52|524.52|528.65|524.65|528.65|524.65|528.52|524.52|11
1615356180000|2021-03-10 06:03:00|528.62|524.62|528.77|524.77|528.78|524.78|528.62|524.62|16
1615356190000|2021-03-10 06:03:10|528.76|524.76|528.94|524.94|529|525|528.76|524.76|25
1615356200000|2021-03-10 06:03:20|528.97|524.97|528.69|524.69|529|525|528.69|524.69|32
1615356210000|2021-03-10 06:03:30|528.81|524.81|528.63|524.63|528.81|524.81|528.63|524.63|21
1615356220000|2021-03-10 06:03:40|528.65|524.65|528.6|524.6|528.65|524.65|528.57|524.57|20
1615356230000|2021-03-10 06:03:50|528.62|524.62|528.59|524.59|528.62|524.62|528.58|524.58|7
1615356240000|2021-03-10 06:04:00|528.57|524.57|528.79|524.79|528.8|524.8|528.56|524.56|22
1615356250000|2021-03-10 06:04:10|528.83|524.83|528.85|524.85|528.89|524.89|528.79|524.79|13
1615356260000|2021-03-10 06:04:20|528.87|524.87|528.92|524.92|528.97|524.97|528.87|524.87|11
1615356270000|2021-03-10 06:04:30|528.93|524.93|528.99|524.99|529.01|525.01|528.93|524.93|13
1615356280000|2021-03-10 06:04:40|528.98|524.98|528.99|524.99|529|525|528.96|524.96|10
1615356290000|2021-03-10 06:04:50|528.98|524.98|528.89|524.89|528.99|524.99|528.84|524.84|14
1615356300000|2021-03-10 06:05:00|528.9|524.9|528.87|524.87|528.9|524.9|528.87|524.87|10
1615356310000|2021-03-10 06:05:10|528.89|524.89|528.93|524.93|528.93|524.93|528.89|524.89|7
1615356320000|2021-03-10 06:05:20|528.92|524.92|528.98|524.98|528.98|524.98|528.92|524.92|9
1615356330000|2021-03-10 06:05:30|528.99|524.99|529.02|525.02|529.02|525.02|528.93|524.93|23
1615356340000|2021-03-10 06:05:40|529.03|525.03|528.98|524.98|529.03|525.03|528.95|524.95|24
1615356350000|2021-03-10 06:05:50|528.95|524.95|528.99|524.99|529|525|528.95|524.95|10
1615356360000|2021-03-10 06:06:00|528.98|524.98|528.98|524.98|529|525|528.95|524.95|17
1615356370000|2021-03-10 06:06:10|528.97|524.97|528.96|524.96|529|525|528.96|524.96|13
1615356380000|2021-03-10 06:06:20|528.99|524.99|528.96|524.96|528.99|524.99|528.91|524.91|10
1615356390000|2021-03-10 06:06:30|528.92|524.92|528.95|524.95|528.96|524.96|528.92|524.92|5
1615356410000|2021-03-10 06:06:50|528.96|524.96|528.96|524.96|528.96|524.96|528.96|524.96|1
1615356420000|2021-03-10 06:07:00|528.92|524.92|528.71|524.71|528.96|524.96|528.71|524.71|20
1615356430000|2021-03-10 06:07:10|528.69|524.69|528.72|524.72|528.79|524.79|528.69|524.69|12
1615356440000|2021-03-10 06:07:20|528.71|524.71|528.71|524.71|528.74|524.74|528.69|524.69|9
1615356450000|2021-03-10 06:07:30|528.79|524.79|528.84|524.84|528.88|524.88|528.79|524.79|20
1615356460000|2021-03-10 06:07:40|528.8|524.8|528.86|524.86|528.86|524.86|528.66|524.66|19
1615356470000|2021-03-10 06:07:50|528.87|524.87|528.8|524.8|528.87|524.87|528.64|524.64|16
1615356480000|2021-03-10 06:08:00|528.78|524.78|528.75|524.75|528.87|524.87|528.75|524.75|21
1615356490000|2021-03-10 06:08:10|528.51|524.51|528.64|524.64|528.74|524.74|528.51|524.51|6
1615356500000|2021-03-10 06:08:20|528.67|524.67|528.65|524.65|528.67|524.67|528.64|524.64|3
1615356510000|2021-03-10 06:08:30|528.66|524.66|528.55|524.55|528.68|524.68|528.55|524.55|9
1615356520000|2021-03-10 06:08:40|528.66|524.66|528.68|524.68|528.68|524.68|528.56|524.56|8
1615356530000|2021-03-10 06:08:50|528.65|524.65|528.66|524.66|528.66|524.66|528.65|524.65|2
1615356540000|2021-03-10 06:09:00|528.67|524.67|528.66|524.66|528.68|524.68|528.65|524.65|7
1615356550000|2021-03-10 06:09:10|528.65|524.65|528.66|524.66|528.67|524.67|528.65|524.65|4
1615356560000|2021-03-10 06:09:20|528.63|524.63|528.63|524.63|528.63|524.63|528.63|524.63|1
1615356580000|2021-03-10 06:09:40|528.65|524.65|528.58|524.58|528.65|524.65|528.56|524.56|9
1615356590000|2021-03-10 06:09:50|528.6|524.6|528.71|524.71|528.71|524.71|528.58|524.58|9
1615356600000|2021-03-10 06:10:00|528.62|524.62|528.62|524.62|528.63|524.63|528.6|524.6|7
1615356610000|2021-03-10 06:10:10|528.63|524.63|528.84|524.84|528.84|524.84|528.63|524.63|9
1615356620000|2021-03-10 06:10:20|528.85|524.85|528.86|524.86|528.86|524.86|528.85|524.85|4
1615356630000|2021-03-10 06:10:30|528.87|524.87|528.88|524.88|528.88|524.88|528.87|524.87|8
1615356640000|2021-03-10 06:10:40|528.87|524.87|528.87|524.87|528.87|524.87|528.87|524.87|1
1615356650000|2021-03-10 06:10:50|528.88|524.88|529.09|525.09|529.14|525.14|528.88|524.88|20
1615356660000|2021-03-10 06:11:00|529.1|525.1|529.13|525.13|529.13|525.13|529.09|525.09|6
1615356670000|2021-03-10 06:11:10|529.14|525.14|529.1|525.1|529.14|525.14|529.1|525.1|8
1615356680000|2021-03-10 06:11:20|529.11|525.11|529.19|525.19|529.2|525.2|529.08|525.08|19
1615356690000|2021-03-10 06:11:30|529.2|525.2|529.34|525.34|529.34|525.34|529.19|525.19|21
1615356700000|2021-03-10 06:11:40|529.36|525.36|529.47|525.47|529.47|525.47|529.35|525.35|17
1615356710000|2021-03-10 06:11:50|529.46|525.46|529.35|525.35|529.58|525.58|529.35|525.35|23
1615356720000|2021-03-10 06:12:00|529.36|525.36|529.42|525.42|529.48|525.48|529.32|525.32|31
1615356730000|2021-03-10 06:12:10|529.45|525.45|529.37|525.37|529.46|525.46|529.37|525.37|23
1615356740000|2021-03-10 06:12:20|529.41|525.41|529.32|525.32|529.5|525.5|529.32|525.32|28
1615356750000|2021-03-10 06:12:30|529.33|525.33|529.42|525.42|529.45|525.45|529.33|525.33|21
1615356760000|2021-03-10 06:12:40|529.44|525.44|529.36|525.36|529.46|525.46|529.36|525.36|21
1615356770000|2021-03-10 06:12:50|529.32|525.32|529.34|525.34|529.36|525.36|529.31|525.31|12
1615356780000|2021-03-10 06:13:00|529.35|525.35|529.31|525.31|529.35|525.35|529.31|525.31|4
1615356790000|2021-03-10 06:13:10|529.32|525.32|529.05|525.05|529.32|525.32|529.05|525.05|25
1615356800000|2021-03-10 06:13:20|529.14|525.14|529.11|525.11|529.2|525.2|529.08|525.08|21
1615356810000|2021-03-10 06:13:30|529.12|525.12|529.24|525.24|529.27|525.27|529.12|525.12|15
1615356820000|2021-03-10 06:13:40|529.23|525.23|529.09|525.09|529.23|525.23|529.08|525.08|16
1615356830000|2021-03-10 06:13:50|529.1|525.1|529.17|525.17|529.24|525.24|529.08|525.08|21
1615356840000|2021-03-10 06:14:00|529.18|525.18|529.19|525.19|529.19|525.19|529.18|525.18|8
1615356850000|2021-03-10 06:14:10|529.11|525.11|529.18|525.18|529.21|525.21|529.11|525.11|20
1615356860000|2021-03-10 06:14:20|529.11|525.11|529.1|525.1|529.2|525.2|529.08|525.08|16
1615356870000|2021-03-10 06:14:30|529.08|525.08|529.08|525.08|529.1|525.1|529.08|525.08|4
1615356880000|2021-03-10 06:14:40|529.09|525.09|529.09|525.09|529.1|525.1|529.09|525.09|3
1615356890000|2021-03-10 06:14:50|529.08|525.08|529.09|525.09|529.1|525.1|529.08|525.08|5
1615356900000|2021-03-10 06:15:00|529.11|525.11|529.19|525.19|529.19|525.19|529.09|525.09|14
1615356910000|2021-03-10 06:15:10|529.17|525.17|529.09|525.09|529.17|525.17|529.08|525.08|7
1615356920000|2021-03-10 06:15:20|529.1|525.1|529.18|525.18|529.19|525.19|529.09|525.09|10
1615356930000|2021-03-10 06:15:30|529.19|525.19|529.08|525.08|529.19|525.19|529.08|525.08|5
1615356940000|2021-03-10 06:15:40|529.09|525.09|529.09|525.09|529.09|525.09|529.08|525.08|5
1615356950000|2021-03-10 06:15:50|529.13|525.13|529.1|525.1|529.13|525.13|529.1|525.1|4
1615356960000|2021-03-10 06:16:00|529.11|525.11|529.35|525.35|529.38|525.38|529.11|525.11|11
1615356970000|2021-03-10 06:16:10|529.36|525.36|529.36|525.36|529.37|525.37|529.36|525.36|7
1615356980000|2021-03-10 06:16:20|529.35|525.35|529.34|525.34|529.38|525.38|529.34|525.34|11
1615356990000|2021-03-10 06:16:30|529.33|525.33|529.26|525.26|529.36|525.36|529.25|525.25|20
1615357000000|2021-03-10 06:16:40|529.25|525.25|529.22|525.22|529.27|525.27|529.17|525.17|19
1615357010000|2021-03-10 06:16:50|529.17|525.17|529.07|525.07|529.22|525.22|529.07|525.07|10
1615357020000|2021-03-10 06:17:00|529.08|525.08|529.07|525.07|529.09|525.09|529.07|525.07|6
1615357030000|2021-03-10 06:17:10|529.08|525.08|529.07|525.07|529.08|525.08|529.07|525.07|4
1615357040000|2021-03-10 06:17:20|529.08|525.08|529.18|525.18|529.19|525.19|529.07|525.07|8
1615357050000|2021-03-10 06:17:30|529.12|525.12|529.1|525.1|529.18|525.18|529.09|525.09|11
1615357060000|2021-03-10 06:17:40|529.09|525.09|529.07|525.07|529.09|525.09|529.07|525.07|3
1615357070000|2021-03-10 06:17:50|529.08|525.08|529.08|525.08|529.09|525.09|529.08|525.08|5
1615357080000|2021-03-10 06:18:00|529.07|525.07|529.19|525.19|529.19|525.19|529.07|525.07|15
1615357090000|2021-03-10 06:18:10|529.22|525.22|529.33|525.33|529.34|525.34|529.22|525.22|24
1615357100000|2021-03-10 06:18:20|529.35|525.35|529.22|525.22|529.42|525.42|529.22|525.22|20
1615357110000|2021-03-10 06:18:30|529.21|525.21|529.19|525.19|529.21|525.21|529.18|525.18|9
1615357120000|2021-03-10 06:18:40|529.18|525.18|529.13|525.13|529.2|525.2|529.1|525.1|9
1615357130000|2021-03-10 06:18:50|529.14|525.14|529.14|525.14|529.16|525.16|529.11|525.11|17
1615357140000|2021-03-10 06:19:00|529.13|525.13|529.21|525.21|529.24|525.24|529.13|525.13|18
1615357150000|2021-03-10 06:19:10|529.22|525.22|529.21|525.21|529.25|525.25|529.17|525.17|19
1615357160000|2021-03-10 06:19:20|529.2|525.2|529.2|525.2|529.2|525.2|529.18|525.18|5
1615357170000|2021-03-10 06:19:30|529.21|525.21|529.3|525.3|529.3|525.3|529.21|525.21|11
1615357180000|2021-03-10 06:19:40|529.29|525.29|529.35|525.35|529.37|525.37|529.29|525.29|18
1615357190000|2021-03-10 06:19:50|529.36|525.36|529.3|525.3|529.36|525.36|529.28|525.28|11
1615357200000|2021-03-10 06:20:00|529.31|525.31|529.31|525.31|529.31|525.31|529.3|525.3|7
1615357210000|2021-03-10 06:20:10|529.3|525.3|529.27|525.27|529.32|525.32|529.27|525.27|12
1615357220000|2021-03-10 06:20:20|529.26|525.26|529.34|525.34|529.34|525.34|529.26|525.26|17
1615357230000|2021-03-10 06:20:30|529.35|525.35|529.54|525.54|529.54|525.54|529.33|525.33|20
1615357240000|2021-03-10 06:20:40|529.49|525.49|529.48|525.48|529.51|525.51|529.47|525.47|5
1615357250000|2021-03-10 06:20:50|529.52|525.52|529.53|525.53|529.53|525.53|529.48|525.48|8
1615357260000|2021-03-10 06:21:00|529.49|525.49|529.81|525.81|529.81|525.81|529.49|525.49|10
1615357270000|2021-03-10 06:21:10|529.8|525.8|529.84|525.84|529.84|525.84|529.8|525.8|13
1615357280000|2021-03-10 06:21:20|529.85|525.85|529.84|525.84|529.88|525.88|529.84|525.84|4
1615357290000|2021-03-10 06:21:30|529.85|525.85|529.87|525.87|529.87|525.87|529.84|525.84|4
1615357300000|2021-03-10 06:21:40|529.88|525.88|529.84|525.84|529.88|525.88|529.83|525.83|13
1615357310000|2021-03-10 06:21:50|529.85|525.85|530|526|530.02|526.02|529.85|525.85|13
1615357320000|2021-03-10 06:22:00|529.99|525.99|530.25|526.25|530.25|526.25|529.99|525.99|8
1615357330000|2021-03-10 06:22:10|530.47|526.47|530.76|526.76|530.79|526.79|530.47|526.47|4
1615357340000|2021-03-10 06:22:20|530.38|526.38|530.59|526.59|530.6|526.6|530.3|526.3|8
1615357350000|2021-03-10 06:22:30|530.5|526.5|530.58|526.58|530.59|526.59|530.5|526.5|6
1615357360000|2021-03-10 06:22:40|530.78|526.78|530.75|526.75|530.79|526.79|530.73|526.73|6
1615357370000|2021-03-10 06:22:50|530.77|526.77|530.95|526.95|530.95|526.95|530.77|526.77|12
1615357380000|2021-03-10 06:23:00|530.94|526.94|530.98|526.98|530.98|526.98|530.91|526.91|22
1615357390000|2021-03-10 06:23:10|530.96|526.96|530.97|526.97|531|527|530.96|526.96|6
1615357400000|2021-03-10 06:23:20|530.99|526.99|530.99|526.99|530.99|526.99|530.99|526.99|1
1615357410000|2021-03-10 06:23:30|530.98|526.98|531.03|527.03|531.04|527.04|530.98|526.98|9
1615357420000|2021-03-10 06:23:40|531.02|527.02|531.1|527.1|531.1|527.1|531.02|527.02|9
1615357430000|2021-03-10 06:23:50|531.06|527.06|531.21|527.21|531.26|527.26|531.06|527.06|20
1615357440000|2021-03-10 06:24:00|531.22|527.22|530.97|526.97|531.22|527.22|530.97|526.97|17
1615357450000|2021-03-10 06:24:10|530.92|526.92|530.85|526.85|530.92|526.92|530.76|526.76|20
1615357460000|2021-03-10 06:24:20|530.86|526.86|531|527|531.02|527.02|530.8|526.8|28
1615357470000|2021-03-10 06:24:30|530.98|526.98|530.89|526.89|530.98|526.98|530.87|526.87|20
1615357480000|2021-03-10 06:24:40|530.87|526.87|530.86|526.86|530.89|526.89|530.86|526.86|9
1615357490000|2021-03-10 06:24:50|530.87|526.87|530.94|526.94|530.94|526.94|530.86|526.86|21
1615357500000|2021-03-10 06:25:00|530.93|526.93|530.89|526.89|530.95|526.95|530.89|526.89|14
1615357510000|2021-03-10 06:25:10|530.88|526.88|530.94|526.94|530.94|526.94|530.88|526.88|14
1615357520000|2021-03-10 06:25:20|530.92|526.92|530.88|526.88|530.94|526.94|530.85|526.85|11
1615357530000|2021-03-10 06:25:30|530.86|526.86|530.87|526.87|530.91|526.91|530.86|526.86|5
1615357540000|2021-03-10 06:25:40|530.92|526.92|530.87|526.87|530.92|526.92|530.86|526.86|16
1615357550000|2021-03-10 06:25:50|530.86|526.86|530.87|526.87|531|527|530.86|526.86|19
1615357560000|2021-03-10 06:26:00|530.88|526.88|530.73|526.73|530.88|526.88|530.63|526.63|23
1615357570000|2021-03-10 06:26:10|530.72|526.72|530.98|526.98|530.98|526.98|530.71|526.71|18
1615357580000|2021-03-10 06:26:20|531.03|527.03|530.95|526.95|531.12|527.12|530.91|526.91|31
1615357590000|2021-03-10 06:26:30|531.03|527.03|531.07|527.07|531.07|527.07|530.88|526.88|21
1615357600000|2021-03-10 06:26:40|531.06|527.06|530.71|526.71|531.06|527.06|530.71|526.71|22
1615357610000|2021-03-10 06:26:50|530.77|526.77|530.78|526.78|530.79|526.79|530.66|526.66|25
1615357620000|2021-03-10 06:27:00|530.73|526.73|530.75|526.75|530.8|526.8|530.7|526.7|12
1615357630000|2021-03-10 06:27:10|530.72|526.72|530.78|526.78|530.8|526.8|530.7|526.7|19
1615357640000|2021-03-10 06:27:20|530.79|526.79|530.83|526.83|530.83|526.83|530.75|526.75|10
1615357650000|2021-03-10 06:27:30|530.84|526.84|530.83|526.83|530.84|526.84|530.81|526.81|8
1615357660000|2021-03-10 06:27:40|530.84|526.84|530.66|526.66|530.84|526.84|530.6|526.6|16
1615357670000|2021-03-10 06:27:50|530.64|526.64|530.63|526.63|530.73|526.73|530.54|526.54|31
1615357680000|2021-03-10 06:28:00|530.66|526.66|530.66|526.66|530.67|526.67|530.51|526.51|20
1615357690000|2021-03-10 06:28:10|530.63|526.63|530.72|526.72|530.76|526.76|530.61|526.61|26
1615357700000|2021-03-10 06:28:20|530.71|526.71|530.75|526.75|530.77|526.77|530.71|526.71|14
1615357710000|2021-03-10 06:28:30|530.76|526.76|530.86|526.86|530.87|526.87|530.73|526.73|21
1615357720000|2021-03-10 06:28:40|530.85|526.85|530.98|526.98|531.07|527.07|530.81|526.81|21
1615357730000|2021-03-10 06:28:50|530.99|526.99|531.17|527.17|531.22|527.22|530.98|526.98|23
1615357740000|2021-03-10 06:29:00|531.16|527.16|531.18|527.18|531.21|527.21|531.14|527.14|18
1615357750000|2021-03-10 06:29:10|531.17|527.17|531.34|527.34|531.35|527.35|531.17|527.17|14
1615357760000|2021-03-10 06:29:20|531.38|527.38|531.42|527.42|531.45|527.45|531.36|527.36|13
1615357770000|2021-03-10 06:29:30|531.41|527.41|531.43|527.43|531.43|527.43|531.35|527.35|14
1615357780000|2021-03-10 06:29:40|531.42|527.42|531.43|527.43|531.44|527.44|531.39|527.39|10
1615357790000|2021-03-10 06:29:50|531.44|527.44|531.5|527.5|531.5|527.5|531.43|527.43|9
1615357800000|2021-03-10 06:30:00|531.49|527.49|531.55|527.55|531.55|527.55|531.48|527.48|21
1615357810000|2021-03-10 06:30:10|531.54|527.54|531.92|527.92|531.93|527.93|531.54|527.54|20
1615357820000|2021-03-10 06:30:20|531.93|527.93|532.13|528.13|532.19|528.19|531.93|527.93|19
1615357830000|2021-03-10 06:30:30|532.14|528.14|532.14|528.14|532.14|528.14|532.07|528.07|14
1615357840000|2021-03-10 06:30:40|532.12|528.12|532.17|528.17|532.18|528.18|532.11|528.11|17
1615357850000|2021-03-10 06:30:50|532.2|528.2|532.13|528.13|532.23|528.23|532.08|528.08|18
1615357860000|2021-03-10 06:31:00|532.12|528.12|532.04|528.04|532.14|528.14|532|528|24
1615357870000|2021-03-10 06:31:10|532.02|528.02|532.21|528.21|532.21|528.21|532.01|528.01|14
1615357880000|2021-03-10 06:31:20|532.22|528.22|532.36|528.36|532.42|528.42|532.22|528.22|10
1615357890000|2021-03-10 06:31:30|532.34|528.34|532.29|528.29|532.35|528.35|532.29|528.29|7
1615357900000|2021-03-10 06:31:40|532.28|528.28|532.23|528.23|532.28|528.28|532.23|528.23|6
1615357920000|2021-03-10 06:32:00|532.2|528.2|532.14|528.14|532.22|528.22|531.99|527.99|21
1615357930000|2021-03-10 06:32:10|532.15|528.15|531.98|527.98|532.15|528.15|531.95|527.95|17
1615357940000|2021-03-10 06:32:20|532.05|528.05|531.97|527.97|532.05|528.05|531.93|527.93|26
1615357950000|2021-03-10 06:32:30|531.92|527.92|531.98|527.98|531.98|527.98|531.92|527.92|7
1615357960000|2021-03-10 06:32:40|531.99|527.99|532.05|528.05|532.06|528.06|531.99|527.99|11
1615357970000|2021-03-10 06:32:50|532.06|528.06|532.15|528.15|532.15|528.15|531.98|527.98|16
1615357980000|2021-03-10 06:33:00|532.19|528.19|531.7|527.7|532.19|528.19|531.67|527.67|32
1615357990000|2021-03-10 06:33:10|531.71|527.71|531.74|527.74|531.78|527.78|531.62|527.62|19
1615358000000|2021-03-10 06:33:20|531.69|527.69|531.65|527.65|531.75|527.75|531.64|527.64|25
1615358010000|2021-03-10 06:33:30|531.67|527.67|531.62|527.62|531.67|527.67|531.62|527.62|10
1615358020000|2021-03-10 06:33:40|531.61|527.61|531.45|527.45|531.62|527.62|531.41|527.41|10
1615358030000|2021-03-10 06:33:50|531.41|527.41|531.29|527.29|531.45|527.45|531.29|527.29|22
1615358040000|2021-03-10 06:34:00|531.3|527.3|531.7|527.7|531.71|527.71|531.29|527.29|27
1615358050000|2021-03-10 06:34:10|531.69|527.69|531.56|527.56|531.7|527.7|531.56|527.56|15
1615358060000|2021-03-10 06:34:20|531.57|527.57|531.54|527.54|531.59|527.59|531.54|527.54|20
1615358070000|2021-03-10 06:34:30|531.55|527.55|531.57|527.57|531.62|527.62|531.55|527.55|14
1615358080000|2021-03-10 06:34:40|531.6|527.6|531.63|527.63|531.64|527.64|531.6|527.6|15
1615358090000|2021-03-10 06:34:50|531.62|527.62|531.74|527.74|531.77|527.77|531.61|527.61|18
1615358100000|2021-03-10 06:35:00|531.67|527.67|531.93|527.93|531.96|527.96|531.66|527.66|24
1615358110000|2021-03-10 06:35:10|531.94|527.94|531.98|527.98|532.07|528.07|531.94|527.94|16
1615358120000|2021-03-10 06:35:20|531.97|527.97|531.9|527.9|531.97|527.97|531.79|527.79|13
1615358130000|2021-03-10 06:35:30|531.89|527.89|531.81|527.81|531.89|527.89|531.79|527.79|15
1615358140000|2021-03-10 06:35:40|531.89|527.89|531.94|527.94|531.97|527.97|531.8|527.8|29
1615358150000|2021-03-10 06:35:50|531.95|527.95|531.94|527.94|531.95|527.95|531.92|527.92|8
1615358160000|2021-03-10 06:36:00|531.92|527.92|531.8|527.8|531.94|527.94|531.79|527.79|17
1615358170000|2021-03-10 06:36:10|531.77|527.77|531.74|527.74|531.83|527.83|531.74|527.74|12
1615358180000|2021-03-10 06:36:20|531.76|527.76|531.76|527.76|531.76|527.76|531.76|527.76|1
1615358190000|2021-03-10 06:36:30|531.75|527.75|531.63|527.63|531.78|527.78|531.58|527.58|25
1615358200000|2021-03-10 06:36:40|531.66|527.66|531.64|527.64|531.67|527.67|531.61|527.61|19
1615358210000|2021-03-10 06:36:50|531.65|527.65|531.91|527.91|532|528|531.59|527.59|21
1615358220000|2021-03-10 06:37:00|531.89|527.89|531.84|527.84|531.92|527.92|531.67|527.67|22
1615358230000|2021-03-10 06:37:10|531.85|527.85|531.66|527.66|531.85|527.85|531.63|527.63|26
1615358240000|2021-03-10 06:37:20|531.65|527.65|531.7|527.7|531.84|527.84|531.65|527.65|23
1615358250000|2021-03-10 06:37:30|531.71|527.71|531.75|527.75|531.75|527.75|531.63|527.63|23
1615358260000|2021-03-10 06:37:40|531.65|527.65|531.77|527.77|531.83|527.83|531.65|527.65|11
1615358270000|2021-03-10 06:37:50|531.71|527.71|531.78|527.78|531.79|527.79|531.71|527.71|10
1615358280000|2021-03-10 06:38:00|531.77|527.77|532.07|528.07|532.12|528.12|531.59|527.59|24
1615358290000|2021-03-10 06:38:10|532.08|528.08|531.99|527.99|532.09|528.09|531.99|527.99|20
1615358300000|2021-03-10 06:38:20|531.96|527.96|531.87|527.87|531.96|527.96|531.85|527.85|18
1615358310000|2021-03-10 06:38:30|531.82|527.82|531.84|527.84|531.87|527.87|531.82|527.82|9
1615358320000|2021-03-10 06:38:40|531.87|527.87|531.83|527.83|531.9|527.9|531.81|527.81|15
1615358330000|2021-03-10 06:38:50|531.82|527.82|531.81|527.81|531.84|527.84|531.8|527.8|11
1615358340000|2021-03-10 06:39:00|531.8|527.8|531.83|527.83|531.83|527.83|531.78|527.78|14
1615358350000|2021-03-10 06:39:10|531.82|527.82|532.12|528.12|532.13|528.13|531.81|527.81|12
1615358360000|2021-03-10 06:39:20|532.14|528.14|532.41|528.41|532.44|528.44|532.14|528.14|17
1615358370000|2021-03-10 06:39:30|532.45|528.45|532.43|528.43|532.45|528.45|532.38|528.38|13
1615358380000|2021-03-10 06:39:40|532.42|528.42|532.36|528.36|532.43|528.43|532.36|528.36|20
1615358390000|2021-03-10 06:39:50|532.35|528.35|532.42|528.42|532.44|528.44|532.35|528.35|6
1615358400000|2021-03-10 06:40:00|532.39|528.39|532.16|528.16|532.39|528.39|532.16|528.16|6
1615358410000|2021-03-10 06:40:10|532.22|528.22|532.11|528.11|532.24|528.24|532.05|528.05|18
1615358420000|2021-03-10 06:40:20|532.12|528.12|532.14|528.14|532.14|528.14|532.11|528.11|22
1615358430000|2021-03-10 06:40:30|532.1|528.1|532.11|528.11|532.15|528.15|532.04|528.04|23
1615358440000|2021-03-10 06:40:40|532.12|528.12|532.02|528.02|532.13|528.13|531.93|527.93|18
1615358450000|2021-03-10 06:40:50|531.96|527.96|532.03|528.03|532.03|528.03|531.93|527.93|20
1615358460000|2021-03-10 06:41:00|532.02|528.02|532|528|532.08|528.08|531.99|527.99|20
1615358470000|2021-03-10 06:41:10|531.99|527.99|531.98|527.98|532.07|528.07|531.97|527.97|27
1615358480000|2021-03-10 06:41:20|532.03|528.03|532.03|528.03|532.06|528.06|531.99|527.99|14
1615358490000|2021-03-10 06:41:30|532.04|528.04|532.05|528.05|532.09|528.09|532.04|528.04|20
1615358500000|2021-03-10 06:41:40|532.04|528.04|532|528|532.05|528.05|531.98|527.98|28
1615358510000|2021-03-10 06:41:50|532.01|528.01|532.01|528.01|532.02|528.02|532|528|14
1615358520000|2021-03-10 06:42:00|532.02|528.02|532.1|528.1|532.24|528.24|532|528|31
1615358530000|2021-03-10 06:42:10|532.09|528.09|532.15|528.15|532.32|528.32|532.09|528.09|25
1615358540000|2021-03-10 06:42:20|532.17|528.17|532.27|528.27|532.36|528.36|532.12|528.12|26
1615358550000|2021-03-10 06:42:30|532.36|528.36|532.31|528.31|532.38|528.38|532.2|528.2|19
1615358560000|2021-03-10 06:42:40|532.23|528.23|532.24|528.24|532.34|528.34|532.23|528.23|11
1615358570000|2021-03-10 06:42:50|532.25|528.25|532.51|528.51|532.52|528.52|532.24|528.24|20
1615358580000|2021-03-10 06:43:00|532.52|528.52|532.66|528.66|532.66|528.66|532.52|528.52|14
1615358590000|2021-03-10 06:43:10|532.67|528.67|532.65|528.65|532.67|528.67|532.64|528.64|8
1615358600000|2021-03-10 06:43:20|532.64|528.64|532.53|528.53|532.65|528.65|532.53|528.53|7
1615358610000|2021-03-10 06:43:30|532.52|528.52|532.17|528.17|532.55|528.55|532.15|528.15|16
1615358620000|2021-03-10 06:43:40|532.24|528.24|532.36|528.36|532.4|528.4|532.17|528.17|28
1615358630000|2021-03-10 06:43:50|532.29|528.29|532.35|528.35|532.35|528.35|532.28|528.28|12
1615358640000|2021-03-10 06:44:00|532.29|528.29|532.35|528.35|532.35|528.35|532.28|528.28|8
1615358650000|2021-03-10 06:44:10|532.34|528.34|532.37|528.37|532.38|528.38|532.33|528.33|6
1615358660000|2021-03-10 06:44:20|532.36|528.36|532.38|528.38|532.43|528.43|532.36|528.36|6
1615358670000|2021-03-10 06:44:30|532.39|528.39|532.43|528.43|532.44|528.44|532.34|528.34|17
1615358680000|2021-03-10 06:44:40|532.42|528.42|532.41|528.41|532.42|528.42|532.36|528.36|16
1615358690000|2021-03-10 06:44:50|532.4|528.4|532.41|528.41|532.43|528.43|532.4|528.4|13
1615358700000|2021-03-10 06:45:00|532.4|528.4|532.2|528.2|532.42|528.42|532.19|528.19|10
1615358710000|2021-03-10 06:45:10|532.18|528.18|532.14|528.14|532.37|528.37|532.05|528.05|17
1615358720000|2021-03-10 06:45:20|532.15|528.15|532.07|528.07|532.15|528.15|532.07|528.07|20
1615358730000|2021-03-10 06:45:30|532.1|528.1|532.1|528.1|532.18|528.18|532.03|528.03|22
1615358740000|2021-03-10 06:45:40|532.11|528.11|532.09|528.09|532.11|528.11|532.05|528.05|15
1615358750000|2021-03-10 06:45:50|532.1|528.1|532.07|528.07|532.12|528.12|532.07|528.07|19
1615358760000|2021-03-10 06:46:00|532.08|528.08|532.01|528.01|532.1|528.1|532|528|24
1615358770000|2021-03-10 06:46:10|532.04|528.04|532.06|528.06|532.07|528.07|532.03|528.03|15
1615358780000|2021-03-10 06:46:20|532.07|528.07|532.04|528.04|532.08|528.08|532.04|528.04|14
1615358790000|2021-03-10 06:46:30|532.07|528.07|532.07|528.07|532.07|528.07|532.01|528.01|15
1615358800000|2021-03-10 06:46:40|532.04|528.04|532.26|528.26|532.26|528.26|532.03|528.03|19
1615358810000|2021-03-10 06:46:50|532.27|528.27|532.43|528.43|532.43|528.43|532.2|528.2|21
1615358820000|2021-03-10 06:47:00|532.42|528.42|532.44|528.44|532.52|528.52|532.42|528.42|26
1615358830000|2021-03-10 06:47:10|532.43|528.43|532.49|528.49|532.5|528.5|532.39|528.39|28
1615358840000|2021-03-10 06:47:20|532.5|528.5|532.51|528.51|532.56|528.56|532.49|528.49|21
1615358850000|2021-03-10 06:47:30|532.53|528.53|532.56|528.56|532.59|528.59|532.52|528.52|7
1615358860000|2021-03-10 06:47:40|532.55|528.55|532.55|528.55|532.57|528.57|532.54|528.54|7
1615358870000|2021-03-10 06:47:50|532.56|528.56|532.6|528.6|532.6|528.6|532.55|528.55|15
1615358880000|2021-03-10 06:48:00|532.63|528.63|532.65|528.65|532.65|528.65|532.6|528.6|17
1615358890000|2021-03-10 06:48:10|532.64|528.64|532.65|528.65|532.65|528.65|532.63|528.63|5
1615358900000|2021-03-10 06:48:20|532.67|528.67|532.68|528.68|532.68|528.68|532.67|528.67|2
1615358910000|2021-03-10 06:48:30|532.76|528.76|532.82|528.82|532.91|528.91|532.76|528.76|19
1615358920000|2021-03-10 06:48:40|532.85|528.85|532.77|528.77|532.86|528.86|532.72|528.72|24
1615358930000|2021-03-10 06:48:50|532.71|528.71|532.69|528.69|532.78|528.78|532.68|528.68|18
1615358940000|2021-03-10 06:49:00|532.7|528.7|532.84|528.84|532.89|528.89|532.68|528.68|21
1615358950000|2021-03-10 06:49:10|532.89|528.89|532.86|528.86|532.9|528.9|532.85|528.85|10
1615358960000|2021-03-10 06:49:20|532.87|528.87|532.75|528.75|532.9|528.9|532.75|528.75|22
1615358970000|2021-03-10 06:49:30|532.72|528.72|532.67|528.67|532.72|528.72|532.67|528.67|5
1615358980000|2021-03-10 06:49:40|532.65|528.65|532.61|528.61|532.66|528.66|532.61|528.61|10
1615358990000|2021-03-10 06:49:50|532.6|528.6|532.4|528.4|532.6|528.6|532.31|528.31|21
1615359000000|2021-03-10 06:50:00|532.39|528.39|532.3|528.3|532.4|528.4|532.27|528.27|17
1615359010000|2021-03-10 06:50:10|532.31|528.31|532.29|528.29|532.31|528.31|532.25|528.25|9
1615359020000|2021-03-10 06:50:20|532.3|528.3|532.27|528.27|532.32|528.32|532.25|528.25|23
1615359030000|2021-03-10 06:50:30|532.24|528.24|532.24|528.24|532.27|528.27|532.23|528.23|11
1615359040000|2021-03-10 06:50:40|532.23|528.23|532.26|528.26|532.26|528.26|532.23|528.23|10
1615359050000|2021-03-10 06:50:50|532.24|528.24|532.28|528.28|532.28|528.28|532.2|528.2|21
1615359060000|2021-03-10 06:51:00|532.27|528.27|532.21|528.21|532.27|528.27|532.14|528.14|14
1615359070000|2021-03-10 06:51:10|532.14|528.14|532.21|528.21|532.22|528.22|532.14|528.14|10
1615359080000|2021-03-10 06:51:20|532.14|528.14|532.14|528.14|532.21|528.21|532.08|528.08|10
1615359090000|2021-03-10 06:51:30|532.13|528.13|532.21|528.21|532.21|528.21|532.12|528.12|12
1615359100000|2021-03-10 06:51:40|532.15|528.15|532.19|528.19|532.25|528.25|532.08|528.08|23
1615359110000|2021-03-10 06:51:50|532.2|528.2|532.1|528.1|532.2|528.2|532.08|528.08|16
1615359120000|2021-03-10 06:52:00|532.12|528.12|532.23|528.23|532.3|528.3|532.1|528.1|24
1615359130000|2021-03-10 06:52:10|532.21|528.21|532.58|528.58|532.58|528.58|532.2|528.2|21
1615359140000|2021-03-10 06:52:20|532.56|528.56|532.42|528.42|532.56|528.56|532.42|528.42|22
1615359150000|2021-03-10 06:52:30|532.39|528.39|532.16|528.16|532.39|528.39|532.14|528.14|28
1615359160000|2021-03-10 06:52:40|532.17|528.17|532.23|528.23|532.25|528.25|532.14|528.14|28
1615359170000|2021-03-10 06:52:50|532.16|528.16|532.24|528.24|532.28|528.28|532.16|528.16|22
1615359180000|2021-03-10 06:53:00|532.27|528.27|532.28|528.28|532.33|528.33|532.26|528.26|21
1615359190000|2021-03-10 06:53:10|532.25|528.25|532.11|528.11|532.26|528.26|532.11|528.11|12
1615359200000|2021-03-10 06:53:20|532.1|528.1|532.12|528.12|532.12|528.12|532.05|528.05|9
1615359210000|2021-03-10 06:53:30|532.05|528.05|532.07|528.07|532.14|528.14|532.05|528.05|18
1615359220000|2021-03-10 06:53:40|532.13|528.13|531.69|527.69|532.13|528.13|531.68|527.68|26
1615359230000|2021-03-10 06:53:50|531.81|527.81|531.65|527.65|531.89|527.89|531.65|527.65|24
1615359240000|2021-03-10 06:54:00|531.67|527.67|531.6|527.6|531.67|527.67|531.57|527.57|10
1615359250000|2021-03-10 06:54:10|531.61|527.61|531.01|527.01|531.86|527.86|531.01|527.01|26
1615359260000|2021-03-10 06:54:20|531.04|527.04|530.88|526.88|531.04|527.04|530.8|526.8|21
1615359270000|2021-03-10 06:54:30|530.91|526.91|530.95|526.95|530.96|526.96|530.81|526.81|29
1615359280000|2021-03-10 06:54:40|530.96|526.96|530.89|526.89|531.01|527.01|530.84|526.84|30
1615359290000|2021-03-10 06:54:50|530.88|526.88|530.96|526.96|530.96|526.96|530.79|526.79|19
1615359300000|2021-03-10 06:55:00|530.92|526.92|530.48|526.48|530.92|526.92|530.48|526.48|5
1615359310000|2021-03-10 06:55:10|530.52|526.52|530.54|526.54|530.54|526.54|530.52|526.52|3
1615359320000|2021-03-10 06:55:20|530.56|526.56|530.5|526.5|530.56|526.56|530.47|526.47|8
1615359330000|2021-03-10 06:55:30|530.51|526.51|530.54|526.54|530.57|526.57|530.51|526.51|4
1615359340000|2021-03-10 06:55:40|530.53|526.53|530.56|526.56|530.62|526.62|530.51|526.51|20
1615359350000|2021-03-10 06:55:50|530.57|526.57|530.58|526.58|530.61|526.61|530.56|526.56|8
1615359360000|2021-03-10 06:56:00|530.59|526.59|530.81|526.81|530.84|526.84|530.59|526.59|18
1615359370000|2021-03-10 06:56:10|530.77|526.77|530.96|526.96|530.96|526.96|530.77|526.77|23
1615359380000|2021-03-10 06:56:20|530.99|526.99|530.98|526.98|531|527|530.85|526.85|27
1615359390000|2021-03-10 06:56:30|530.97|526.97|531.12|527.12|531.13|527.13|530.79|526.79|32
1615359400000|2021-03-10 06:56:40|531.09|527.09|530.95|526.95|531.12|527.12|530.93|526.93|21
1615359410000|2021-03-10 06:56:50|530.91|526.91|530.94|526.94|531.01|527.01|530.91|526.91|21
1615359420000|2021-03-10 06:57:00|530.97|526.97|530.94|526.94|530.98|526.98|530.92|526.92|22
1615359430000|2021-03-10 06:57:10|530.95|526.95|531.15|527.15|531.19|527.19|530.95|526.95|23
1615359440000|2021-03-10 06:57:20|531.17|527.17|531.14|527.14|531.18|527.18|531.13|527.13|13
1615359450000|2021-03-10 06:57:30|531.15|527.15|531.43|527.43|531.47|527.47|531.13|527.13|33
1615359460000|2021-03-10 06:57:40|531.36|527.36|531.36|527.36|531.39|527.39|531.3|527.3|26
1615359470000|2021-03-10 06:57:50|531.35|527.35|531.37|527.37|531.39|527.39|531.3|527.3|24
1615359480000|2021-03-10 06:58:00|531.36|527.36|531.53|527.53|531.53|527.53|531.35|527.35|12
1615359490000|2021-03-10 06:58:10|531.54|527.54|531.54|527.54|531.54|527.54|531.54|527.54|1
1615359500000|2021-03-10 06:58:20|531.53|527.53|531.52|527.52|531.54|527.54|531.51|527.51|15
1615359510000|2021-03-10 06:58:30|531.5|527.5|531.47|527.47|531.53|527.53|531.43|527.43|30
1615359520000|2021-03-10 06:58:40|531.48|527.48|531.55|527.55|531.57|527.57|531.46|527.46|18
1615359530000|2021-03-10 06:58:50|531.54|527.54|531.43|527.43|531.56|527.56|531.42|527.42|13
1615359540000|2021-03-10 06:59:00|531.44|527.44|531.45|527.45|531.48|527.48|531.32|527.32|26
1615359550000|2021-03-10 06:59:10|531.41|527.41|531.48|527.48|531.49|527.49|531.41|527.41|15
1615359560000|2021-03-10 06:59:20|531.49|527.49|531.54|527.54|531.58|527.58|531.49|527.49|19
1615359570000|2021-03-10 06:59:30|531.53|527.53|531.54|527.54|531.61|527.61|531.52|527.52|22
1615359580000|2021-03-10 06:59:40|531.55|527.55|531.56|527.56|531.56|527.56|531.51|527.51|4
1615359590000|2021-03-10 06:59:50|531.57|527.57|531.69|527.69|531.71|527.71|531.56|527.56|25
1615359600000|2021-03-10 07:00:00|531.68|527.68|531.65|527.65|531.7|527.7|531.64|527.64|21
1615359610000|2021-03-10 07:00:10|531.66|527.66|531.69|527.69|531.72|527.72|531.65|527.65|19
1615359620000|2021-03-10 07:00:20|531.68|527.68|531.67|527.67|531.69|527.69|531.67|527.67|16
1615359630000|2021-03-10 07:00:30|531.66|527.66|531.67|527.67|531.69|527.69|531.66|527.66|16
1615359640000|2021-03-10 07:00:40|531.68|527.68|531.82|527.82|531.82|527.82|531.67|527.67|11
1615359650000|2021-03-10 07:00:50|531.85|527.85|532.18|528.18|532.18|528.18|531.85|527.85|12
1615359660000|2021-03-10 07:01:00|532.17|528.17|532.19|528.19|532.2|528.2|532.16|528.16|23
1615359670000|2021-03-10 07:01:10|532.18|528.18|532.22|528.22|532.22|528.22|532.18|528.18|17
1615359680000|2021-03-10 07:01:20|532.21|528.21|532.1|528.1|532.21|528.21|532.06|528.06|25
1615359690000|2021-03-10 07:01:30|532.11|528.11|532.18|528.18|532.21|528.21|532.09|528.09|19
1615359700000|2021-03-10 07:01:40|532.2|528.2|532.22|528.22|532.23|528.23|532.18|528.18|21
1615359710000|2021-03-10 07:01:50|532.2|528.2|532.1|528.1|532.22|528.22|532.01|528.01|21
1615359720000|2021-03-10 07:02:00|531.96|527.96|532.11|528.11|532.15|528.15|531.96|527.96|12
1615359730000|2021-03-10 07:02:10|532.02|528.02|531.91|527.91|532.02|528.02|531.85|527.85|23
1615359740000|2021-03-10 07:02:20|531.9|527.9|531.66|527.66|531.9|527.9|531.66|527.66|18
1615359750000|2021-03-10 07:02:30|531.67|527.67|531.83|527.83|531.83|527.83|531.64|527.64|14
1615359760000|2021-03-10 07:02:40|531.85|527.85|531.77|527.77|531.93|527.93|531.76|527.76|23
1615359770000|2021-03-10 07:02:50|531.76|527.76|531.74|527.74|531.79|527.79|531.73|527.73|15
1615359780000|2021-03-10 07:03:00|531.73|527.73|531.91|527.91|531.92|527.92|531.73|527.73|18
1615359790000|2021-03-10 07:03:10|531.92|527.92|531.87|527.87|531.94|527.94|531.86|527.86|13
1615359800000|2021-03-10 07:03:20|531.88|527.88|531.84|527.84|531.88|527.88|531.84|527.84|5
1615359810000|2021-03-10 07:03:30|531.83|527.83|531.75|527.75|531.83|527.83|531.75|527.75|16
1615359820000|2021-03-10 07:03:40|531.76|527.76|531.69|527.69|531.79|527.79|531.67|527.67|18
1615359830000|2021-03-10 07:03:50|531.67|527.67|531.67|527.67|531.69|527.69|531.67|527.67|9
1615359840000|2021-03-10 07:04:00|531.68|527.68|531.67|527.67|531.68|527.68|531.67|527.67|6
1615359850000|2021-03-10 07:04:10|531.66|527.66|531.78|527.78|531.81|527.81|531.65|527.65|15
1615359860000|2021-03-10 07:04:20|531.81|527.81|531.77|527.77|531.81|527.81|531.73|527.73|19
1615359870000|2021-03-10 07:04:30|531.76|527.76|531.73|527.73|531.78|527.78|531.73|527.73|7
1615359880000|2021-03-10 07:04:40|531.72|527.72|531.69|527.69|531.72|527.72|531.66|527.66|7
1615359890000|2021-03-10 07:04:50|531.66|527.66|531.78|527.78|531.78|527.78|531.66|527.66|14
1615359900000|2021-03-10 07:05:00|531.79|527.79|531.75|527.75|531.9|527.9|531.75|527.75|21
1615359910000|2021-03-10 07:05:10|531.74|527.74|531.55|527.55|531.75|527.75|531.53|527.53|16
1615359920000|2021-03-10 07:05:20|531.54|527.54|531.53|527.53|531.54|527.54|531.53|527.53|4
1615359930000|2021-03-10 07:05:30|531.54|527.54|531.54|527.54|531.57|527.57|531.49|527.49|10
1615359950000|2021-03-10 07:05:50|531.55|527.55|531.58|527.58|531.6|527.6|531.55|527.55|9
1615359960000|2021-03-10 07:06:00|531.59|527.59|531.58|527.58|531.59|527.59|531.58|527.58|4
1615359970000|2021-03-10 07:06:10|531.59|527.59|531.58|527.58|531.59|527.59|531.57|527.57|6
1615359980000|2021-03-10 07:06:20|531.57|527.57|531.57|527.57|531.59|527.59|531.57|527.57|11
1615359990000|2021-03-10 07:06:30|531.58|527.58|531.54|527.54|531.6|527.6|531.54|527.54|8
1615360000000|2021-03-10 07:06:40|531.55|527.55|531.58|527.58|531.58|527.58|531.55|527.55|10
1615360010000|2021-03-10 07:06:50|531.57|527.57|531.56|527.56|531.59|527.59|531.55|527.55|15
1615360020000|2021-03-10 07:07:00|531.57|527.57|531.66|527.66|531.85|527.85|531.57|527.57|26
1615360030000|2021-03-10 07:07:10|531.71|527.71|531.66|527.66|531.71|527.71|531.66|527.66|8
1615360040000|2021-03-10 07:07:20|531.65|527.65|531.67|527.67|531.68|527.68|531.65|527.65|11
1615360050000|2021-03-10 07:07:30|531.69|527.69|531.64|527.64|531.7|527.7|531.6|527.6|14
1615360060000|2021-03-10 07:07:40|531.63|527.63|531.54|527.54|531.64|527.64|531.5|527.5|25
1615360070000|2021-03-10 07:07:50|531.52|527.52|531.5|527.5|531.54|527.54|531.5|527.5|11
1615360080000|2021-03-10 07:08:00|531.49|527.49|531.35|527.35|531.58|527.58|531.32|527.32|29
1615360090000|2021-03-10 07:08:10|531.34|527.34|530.82|526.82|531.34|527.34|530.82|526.82|23
1615360100000|2021-03-10 07:08:20|530.84|526.84|530.16|526.16|530.91|526.91|530.11|526.11|24
1615360110000|2021-03-10 07:08:30|530.27|526.27|529.48|525.48|530.28|526.28|529.46|525.46|24
1615360120000|2021-03-10 07:08:40|529.46|525.46|529.4|525.4|529.52|525.52|529.4|525.4|29
1615360130000|2021-03-10 07:08:50|529.45|525.45|529.53|525.53|529.57|525.57|529.4|525.4|21
1615360140000|2021-03-10 07:09:00|529.54|525.54|529.91|525.91|529.94|525.94|529.54|525.54|30
1615360150000|2021-03-10 07:09:10|529.93|525.93|529.99|525.99|530.08|526.08|529.93|525.93|25
1615360160000|2021-03-10 07:09:20|530|526|530.04|526.04|530.06|526.06|529.99|525.99|17
1615360170000|2021-03-10 07:09:30|530.05|526.05|530.02|526.02|530.08|526.08|530.02|526.02|17
1615360180000|2021-03-10 07:09:40|530.03|526.03|530.08|526.08|530.08|526.08|530.03|526.03|16
1615360190000|2021-03-10 07:09:50|530.1|526.1|530.1|526.1|530.12|526.12|530.07|526.07|16
1615360200000|2021-03-10 07:10:00|530.12|526.12|530.11|526.11|530.13|526.13|530.09|526.09|24
1615360210000|2021-03-10 07:10:10|530.12|526.12|530.14|526.14|530.15|526.15|530.1|526.1|15
1615360220000|2021-03-10 07:10:20|530.13|526.13|530.13|526.13|530.14|526.14|530.11|526.11|20
1615360230000|2021-03-10 07:10:30|530.14|526.14|530.2|526.2|530.2|526.2|530.12|526.12|16
1615360240000|2021-03-10 07:10:40|530.23|526.23|530.25|526.25|530.27|526.27|530.2|526.2|17
1615360250000|2021-03-10 07:10:50|530.19|526.19|530.54|526.54|530.64|526.64|530.19|526.19|21
1615360260000|2021-03-10 07:11:00|530.49|526.49|530.48|526.48|530.51|526.51|530.41|526.41|18
1615360270000|2021-03-10 07:11:10|530.49|526.49|530.41|526.41|530.5|526.5|530.41|526.41|19
1615360280000|2021-03-10 07:11:20|530.46|526.46|530.36|526.36|530.46|526.46|530.28|526.28|28
1615360290000|2021-03-10 07:11:30|530.38|526.38|530.38|526.38|530.4|526.4|530.26|526.26|25
1615360300000|2021-03-10 07:11:40|530.39|526.39|530.55|526.55|530.55|526.55|530.39|526.39|25
1615360310000|2021-03-10 07:11:50|530.56|526.56|530.49|526.49|530.64|526.64|530.41|526.41|26
1615360320000|2021-03-10 07:12:00|530.55|526.55|530.52|526.52|530.58|526.58|530.41|526.41|29
1615360330000|2021-03-10 07:12:10|530.5|526.5|530.53|526.53|530.56|526.56|530.47|526.47|28
1615360340000|2021-03-10 07:12:20|530.49|526.49|530.58|526.58|530.61|526.61|530.48|526.48|22
1615360350000|2021-03-10 07:12:30|530.59|526.59|530.66|526.66|530.69|526.69|530.51|526.51|22
1615360360000|2021-03-10 07:12:40|530.67|526.67|530.71|526.71|530.74|526.74|530.64|526.64|24
1615360370000|2021-03-10 07:12:50|530.72|526.72|530.74|526.74|530.76|526.76|530.72|526.72|17
1615360380000|2021-03-10 07:13:00|530.75|526.75|530.84|526.84|530.84|526.84|530.73|526.73|15
1615360390000|2021-03-10 07:13:10|530.83|526.83|530.81|526.81|530.85|526.85|530.81|526.81|14
1615360400000|2021-03-10 07:13:20|530.8|526.8|530.69|526.69|530.8|526.8|530.68|526.68|21
1615360410000|2021-03-10 07:13:30|530.7|526.7|530.69|526.69|530.72|526.72|530.56|526.56|25
1615360420000|2021-03-10 07:13:40|530.65|526.65|530.64|526.64|530.7|526.7|530.64|526.64|26
1615360430000|2021-03-10 07:13:50|530.69|526.69|530.69|526.69|530.7|526.7|530.62|526.62|24
1615360440000|2021-03-10 07:14:00|530.62|526.62|530.68|526.68|530.69|526.69|530.62|526.62|10
1615360450000|2021-03-10 07:14:10|530.69|526.69|530.59|526.59|530.69|526.69|530.58|526.58|20
1615360460000|2021-03-10 07:14:20|530.6|526.6|530.63|526.63|530.66|526.66|530.54|526.54|23
1615360470000|2021-03-10 07:14:30|530.59|526.59|530.45|526.45|530.6|526.6|530.44|526.44|20
1615360480000|2021-03-10 07:14:40|530.48|526.48|530.48|526.48|530.49|526.49|530.46|526.46|8
1615360490000|2021-03-10 07:14:50|530.49|526.49|530.45|526.45|530.49|526.49|530.45|526.45|9
1615360500000|2021-03-10 07:15:00|530.51|526.51|530.71|526.71|530.71|526.71|530.44|526.44|9
1615360510000|2021-03-10 07:15:10|530.7|526.7|530.66|526.66|530.71|526.71|530.57|526.57|30
1615360520000|2021-03-10 07:15:20|530.6|526.6|530.53|526.53|530.64|526.64|530.52|526.52|19
1615360530000|2021-03-10 07:15:30|530.54|526.54|530.54|526.54|530.54|526.54|530.51|526.51|9
1615360540000|2021-03-10 07:15:40|530.53|526.53|530.57|526.57|530.62|526.62|530.53|526.53|19
1615360550000|2021-03-10 07:15:50|530.58|526.58|530.71|526.71|530.71|526.71|530.57|526.57|21
1615360560000|2021-03-10 07:16:00|530.72|526.72|530.69|526.69|530.72|526.72|530.61|526.61|21
1615360570000|2021-03-10 07:16:10|530.61|526.61|530.59|526.59|530.63|526.63|530.58|526.58|13
1615360580000|2021-03-10 07:16:20|530.66|526.66|530.63|526.63|530.73|526.73|530.6|526.6|16
1615360590000|2021-03-10 07:16:30|530.65|526.65|530.63|526.63|530.65|526.65|530.59|526.59|10
1615360600000|2021-03-10 07:16:40|530.69|526.69|530.64|526.64|530.72|526.72|530.6|526.6|24
1615360610000|2021-03-10 07:16:50|530.66|526.66|530.75|526.75|530.76|526.76|530.65|526.65|17
1615360620000|2021-03-10 07:17:00|530.74|526.74|530.67|526.67|530.83|526.83|530.6|526.6|23
1615360630000|2021-03-10 07:17:10|530.6|526.6|530.77|526.77|530.79|526.79|530.6|526.6|25
1615360640000|2021-03-10 07:17:20|530.76|526.76|530.7|526.7|530.76|526.76|530.64|526.64|18
1615360650000|2021-03-10 07:17:30|530.65|526.65|530.63|526.63|530.8|526.8|530.62|526.62|20
1615360660000|2021-03-10 07:17:40|530.62|526.62|530.71|526.71|530.73|526.73|530.62|526.62|14
1615360670000|2021-03-10 07:17:50|530.7|526.7|530.74|526.74|530.74|526.74|530.7|526.7|13
1615360680000|2021-03-10 07:18:00|530.75|526.75|530.75|526.75|530.77|526.77|530.74|526.74|18
1615360690000|2021-03-10 07:18:10|530.76|526.76|530.75|526.75|530.83|526.83|530.68|526.68|20
1615360700000|2021-03-10 07:18:20|530.73|526.73|530.74|526.74|530.76|526.76|530.68|526.68|25
1615360710000|2021-03-10 07:18:30|530.75|526.75|530.74|526.74|530.77|526.77|530.65|526.65|10
1615360720000|2021-03-10 07:18:40|530.66|526.66|530.66|526.66|530.77|526.77|530.65|526.65|16
1615360730000|2021-03-10 07:18:50|530.74|526.74|530.74|526.74|530.74|526.74|530.65|526.65|9
1615360740000|2021-03-10 07:19:00|530.75|526.75|530.73|526.73|530.75|526.75|530.73|526.73|3
1615360750000|2021-03-10 07:19:10|530.74|526.74|530.73|526.73|530.74|526.74|530.72|526.72|6
1615360760000|2021-03-10 07:19:20|530.72|526.72|530.72|526.72|530.73|526.73|530.72|526.72|3
1615360770000|2021-03-10 07:19:30|530.73|526.73|530.78|526.78|530.79|526.79|530.73|526.73|15
1615360780000|2021-03-10 07:19:40|530.77|526.77|530.76|526.76|530.78|526.78|530.76|526.76|12
1615360790000|2021-03-10 07:19:50|530.77|526.77|530.75|526.75|530.77|526.77|530.74|526.74|10
1615360800000|2021-03-10 07:20:00|530.74|526.74|530.74|526.74|530.77|526.77|530.74|526.74|13
1615360810000|2021-03-10 07:20:10|530.75|526.75|530.81|526.81|530.81|526.81|530.75|526.75|4
1615360820000|2021-03-10 07:20:20|530.8|526.8|530.8|526.8|530.8|526.8|530.8|526.8|1
1615360830000|2021-03-10 07:20:30|530.79|526.79|530.79|526.79|530.79|526.79|530.79|526.79|1
1615360840000|2021-03-10 07:20:40|530.78|526.78|530.78|526.78|530.78|526.78|530.78|526.78|1
1615360850000|2021-03-10 07:20:50|530.81|526.81|530.82|526.82|530.84|526.84|530.81|526.81|3
1615360860000|2021-03-10 07:21:00|530.81|526.81|531.33|527.33|531.33|527.33|530.81|526.81|21
1615360870000|2021-03-10 07:21:10|531.32|527.32|531.21|527.21|531.32|527.32|531.09|527.09|14
1615360880000|2021-03-10 07:21:20|531.22|527.22|531.21|527.21|531.26|527.26|531.21|527.21|12
1615360890000|2021-03-10 07:21:30|531.24|527.24|531.23|527.23|531.28|527.28|531.21|527.21|12
1615360900000|2021-03-10 07:21:40|531.22|527.22|531.08|527.08|531.23|527.23|531.08|527.08|22
1615360910000|2021-03-10 07:21:50|531.15|527.15|531.15|527.15|531.16|527.16|531.01|527.01|18
1615360920000|2021-03-10 07:22:00|531.1|527.1|531.18|527.18|531.2|527.2|531.07|527.07|20
1615360930000|2021-03-10 07:22:10|531.17|527.17|531.18|527.18|531.22|527.22|531.1|527.1|26
1615360940000|2021-03-10 07:22:20|531.19|527.19|531.13|527.13|531.2|527.2|531.12|527.12|18
1615360950000|2021-03-10 07:22:30|531.14|527.14|531.14|527.14|531.15|527.15|531.14|527.14|3
1615360960000|2021-03-10 07:22:40|531.15|527.15|531.29|527.29|531.29|527.29|531.15|527.15|24
1615360970000|2021-03-10 07:22:50|531.28|527.28|531.21|527.21|531.3|527.3|531.2|527.2|23
1615360980000|2021-03-10 07:23:00|531.26|527.26|531.11|527.11|531.29|527.29|531.03|527.03|28
1615360990000|2021-03-10 07:23:10|531.12|527.12|531.08|527.08|531.13|527.13|531.08|527.08|18
1615361000000|2021-03-10 07:23:20|531.09|527.09|531.04|527.04|531.11|527.11|531.04|527.04|10
1615361010000|2021-03-10 07:23:30|531.06|527.06|531.04|527.04|531.07|527.07|531.04|527.04|11
1615361020000|2021-03-10 07:23:40|531.05|527.05|531.18|527.18|531.26|527.26|531.05|527.05|17
1615361030000|2021-03-10 07:23:50|531.23|527.23|531.41|527.41|531.41|527.41|531.17|527.17|24
1615361040000|2021-03-10 07:24:00|531.42|527.42|531.77|527.77|531.84|527.84|531.41|527.41|29
1615361050000|2021-03-10 07:24:10|531.79|527.79|531.7|527.7|531.91|527.91|531.66|527.66|32
1615361060000|2021-03-10 07:24:20|531.68|527.68|531.44|527.44|531.69|527.69|531.44|527.44|16
1615361070000|2021-03-10 07:24:30|531.46|527.46|531.74|527.74|531.74|527.74|531.46|527.46|16
1615361080000|2021-03-10 07:24:40|531.75|527.75|531.82|527.82|531.83|527.83|531.73|527.73|18
1615361090000|2021-03-10 07:24:50|531.83|527.83|531.59|527.59|531.84|527.84|531.59|527.59|30
1615361100000|2021-03-10 07:25:00|531.72|527.72|531.62|527.62|531.74|527.74|531.56|527.56|24
1615361110000|2021-03-10 07:25:10|531.61|527.61|531.74|527.74|531.8|527.8|531.61|527.61|28
1615361120000|2021-03-10 07:25:20|531.73|527.73|531.94|527.94|531.94|527.94|531.71|527.71|20
1615361130000|2021-03-10 07:25:30|531.95|527.95|532.16|528.16|532.18|528.18|531.95|527.95|18
1615361140000|2021-03-10 07:25:40|532.15|528.15|532.15|528.15|532.18|528.18|532.14|528.14|14
1615361150000|2021-03-10 07:25:50|532.28|528.28|532.12|528.12|532.28|528.28|532.09|528.09|17
1615361160000|2021-03-10 07:26:00|532.16|528.16|532.11|528.11|532.17|528.17|532.1|528.1|19
1615361170000|2021-03-10 07:26:10|532.13|528.13|532.13|528.13|532.15|528.15|532.1|528.1|20
1615361180000|2021-03-10 07:26:20|532.14|528.14|532.25|528.25|532.26|528.26|532.13|528.13|20
1615361190000|2021-03-10 07:26:30|532.2|528.2|532.29|528.29|532.31|528.31|532.18|528.18|17
1615361200000|2021-03-10 07:26:40|532.28|528.28|532.06|528.06|532.29|528.29|532.06|528.06|20
1615361210000|2021-03-10 07:26:50|532.1|528.1|531.99|527.99|532.1|528.1|531.96|527.96|19
1615361220000|2021-03-10 07:27:00|531.98|527.98|531.97|527.97|532.02|528.02|531.96|527.96|21
1615361230000|2021-03-10 07:27:10|531.96|527.96|531.99|527.99|532.01|528.01|531.93|527.93|9
1615361240000|2021-03-10 07:27:20|531.98|527.98|531.99|527.99|532|528|531.98|527.98|6
1615361250000|2021-03-10 07:27:30|531.98|527.98|532|528|532|528|531.98|527.98|3
1615361260000|2021-03-10 07:27:40|531.99|527.99|531.96|527.96|531.99|527.99|531.96|527.96|8
1615361270000|2021-03-10 07:27:50|531.97|527.97|532.07|528.07|532.08|528.08|531.97|527.97|10
1615361280000|2021-03-10 07:28:00|532.05|528.05|532.02|528.02|532.07|528.07|532.01|528.01|18
1615361290000|2021-03-10 07:28:10|532.01|528.01|532.23|528.23|532.26|528.26|532|528|24
1615361300000|2021-03-10 07:28:20|532.22|528.22|532.32|528.32|532.32|528.32|532.21|528.21|18
1615361310000|2021-03-10 07:28:30|532.3|528.3|532.33|528.33|532.34|528.34|532.26|528.26|23
1615361320000|2021-03-10 07:28:40|532.32|528.32|532.25|528.25|532.32|528.32|532.22|528.22|15
1615361330000|2021-03-10 07:28:50|532.26|528.26|532.29|528.29|532.3|528.3|532.23|528.23|10
1615361340000|2021-03-10 07:29:00|532.28|528.28|532.33|528.33|532.35|528.35|532.28|528.28|14
1615361350000|2021-03-10 07:29:10|532.44|528.44|532.41|528.41|532.58|528.58|532.4|528.4|24
1615361360000|2021-03-10 07:29:20|532.4|528.4|532.38|528.38|532.4|528.4|532.37|528.37|13
1615361370000|2021-03-10 07:29:30|532.37|528.37|532.48|528.48|532.48|528.48|532.37|528.37|18
1615361380000|2021-03-10 07:29:40|532.49|528.49|532.51|528.51|532.53|528.53|532.48|528.48|17
1615361390000|2021-03-10 07:29:50|532.52|528.52|532.57|528.57|532.62|528.62|532.5|528.5|17
1615361400000|2021-03-10 07:30:00|532.6|528.6|532.66|528.66|532.68|528.68|532.57|528.57|17
1615361410000|2021-03-10 07:30:10|532.63|528.63|532.86|528.86|532.86|528.86|532.62|528.62|25
1615361420000|2021-03-10 07:30:20|532.88|528.88|532.9|528.9|532.9|528.9|532.85|528.85|19
1615361430000|2021-03-10 07:30:30|532.89|528.89|532.78|528.78|532.91|528.91|532.78|528.78|11
1615361440000|2021-03-10 07:30:40|532.8|528.8|532.68|528.68|532.8|528.8|532.61|528.61|20
1615361450000|2021-03-10 07:30:50|532.67|528.67|532.82|528.82|532.82|528.82|532.61|528.61|25
1615361460000|2021-03-10 07:31:00|532.83|528.83|532.89|528.89|532.89|528.89|532.81|528.81|17
1615361470000|2021-03-10 07:31:10|532.88|528.88|532.96|528.96|533.08|529.08|532.87|528.87|16
1615361480000|2021-03-10 07:31:20|532.97|528.97|532.94|528.94|532.98|528.98|532.9|528.9|18
1615361490000|2021-03-10 07:31:30|532.92|528.92|533|529|533|529|532.91|528.91|11
1615361500000|2021-03-10 07:31:40|532.98|528.98|532.97|528.97|533|529|532.94|528.94|10
1615361510000|2021-03-10 07:31:50|532.98|528.98|533.07|529.07|533.17|529.17|532.97|528.97|16
1615361520000|2021-03-10 07:32:00|533.12|529.12|533.16|529.16|533.16|529.16|533|529|12
1615361530000|2021-03-10 07:32:10|533.15|529.15|533.19|529.19|533.2|529.2|533.15|529.15|10
1615361540000|2021-03-10 07:32:20|533.18|529.18|533.27|529.27|533.27|529.27|533.18|529.18|14
1615361550000|2021-03-10 07:32:30|533.26|529.26|533.28|529.28|533.3|529.3|533.25|529.25|14
1615361560000|2021-03-10 07:32:40|533.3|529.3|533.35|529.35|533.35|529.35|533.25|529.25|8
1615361570000|2021-03-10 07:32:50|533.36|529.36|533.17|529.17|533.38|529.38|533.15|529.15|11
1615361580000|2021-03-10 07:33:00|533.18|529.18|533.3|529.3|533.3|529.3|533.13|529.13|25
1615361590000|2021-03-10 07:33:10|533.29|529.29|533.18|529.18|533.45|529.45|533.17|529.17|21
1615361600000|2021-03-10 07:33:20|533.16|529.16|532.98|528.98|533.16|529.16|532.94|528.94|23
1615361610000|2021-03-10 07:33:30|532.97|528.97|532.83|528.83|532.98|528.98|532.82|528.82|21
1615361620000|2021-03-10 07:33:40|532.84|528.84|532.95|528.95|532.95|528.95|532.83|528.83|21
1615361630000|2021-03-10 07:33:50|532.96|528.96|532.86|528.86|532.98|528.98|532.84|528.84|18
1615361640000|2021-03-10 07:34:00|532.85|528.85|532.75|528.75|532.85|528.85|532.67|528.67|25
1615361650000|2021-03-10 07:34:10|532.77|528.77|532.7|528.7|532.77|528.77|532.57|528.57|23
1615361660000|2021-03-10 07:34:20|532.67|528.67|532.57|528.57|532.72|528.72|532.51|528.51|29
1615361670000|2021-03-10 07:34:30|532.59|528.59|532.51|528.51|532.59|528.59|532.48|528.48|21
1615361680000|2021-03-10 07:34:40|532.52|528.52|532.53|528.53|532.6|528.6|532.52|528.52|20
1615361690000|2021-03-10 07:34:50|532.52|528.52|532.55|528.55|532.57|528.57|532.52|528.52|16
1615361700000|2021-03-10 07:35:00|532.56|528.56|532.58|528.58|532.58|528.58|532.54|528.54|17
1615361710000|2021-03-10 07:35:10|532.57|528.57|532.59|528.59|532.59|528.59|532.56|528.56|11
1615361720000|2021-03-10 07:35:20|532.58|528.58|532.56|528.56|532.58|528.58|532.55|528.55|5
1615361730000|2021-03-10 07:35:30|532.57|528.57|532.57|528.57|532.57|528.57|532.56|528.56|5
1615361740000|2021-03-10 07:35:40|532.58|528.58|532.51|528.51|532.58|528.58|532.5|528.5|12
1615361750000|2021-03-10 07:35:50|532.5|528.5|532.49|528.49|532.51|528.51|532.47|528.47|17
1615361760000|2021-03-10 07:36:00|532.5|528.5|532.52|528.52|532.53|528.53|532.5|528.5|15
1615361770000|2021-03-10 07:36:10|532.51|528.51|532.19|528.19|532.51|528.51|532.13|528.13|27
1615361780000|2021-03-10 07:36:20|532.2|528.2|532.3|528.3|532.41|528.41|532.2|528.2|19
1615361790000|2021-03-10 07:36:30|532.32|528.32|532.32|528.32|532.39|528.39|532.29|528.29|27
1615361800000|2021-03-10 07:36:40|532.33|528.33|532.34|528.34|532.37|528.37|532.32|528.32|19
1615361810000|2021-03-10 07:36:50|532.31|528.31|532.23|528.23|532.33|528.33|532.17|528.17|13
1615361820000|2021-03-10 07:37:00|532.24|528.24|532.21|528.21|532.24|528.24|532.2|528.2|17
1615361830000|2021-03-10 07:37:10|532.2|528.2|532.2|528.2|532.2|528.2|531.99|527.99|27
1615361840000|2021-03-10 07:37:20|532.22|528.22|532.2|528.2|532.22|528.22|532.15|528.15|15
1615361850000|2021-03-10 07:37:30|532.18|528.18|532.18|528.18|532.21|528.21|532.16|528.16|14
1615361860000|2021-03-10 07:37:40|532.21|528.21|532.23|528.23|532.23|528.23|532.21|528.21|2
1615361870000|2021-03-10 07:37:50|532.24|528.24|532.25|528.25|532.25|528.25|532.2|528.2|7
1615361880000|2021-03-10 07:38:00|532.28|528.28|532.26|528.26|532.28|528.28|532.24|528.24|7
1615361890000|2021-03-10 07:38:10|532.22|528.22|532.25|528.25|532.29|528.29|532.21|528.21|12
1615361900000|2021-03-10 07:38:20|532.22|528.22|532.25|528.25|532.25|528.25|532.22|528.22|2
1615361910000|2021-03-10 07:38:30|532.26|528.26|532.29|528.29|532.29|528.29|532.26|528.26|5
1615361920000|2021-03-10 07:38:40|532.3|528.3|532.27|528.27|532.32|528.32|532.27|528.27|3
1615361930000|2021-03-10 07:38:50|532.3|528.3|532.23|528.23|532.31|528.31|532.23|528.23|12
1615361940000|2021-03-10 07:39:00|532.24|528.24|532.24|528.24|532.25|528.25|532.24|528.24|5
1615361950000|2021-03-10 07:39:10|532.25|528.25|532.48|528.48|532.56|528.56|532.25|528.25|19
1615361960000|2021-03-10 07:39:20|532.43|528.43|532.6|528.6|532.6|528.6|532.43|528.43|24
1615361970000|2021-03-10 07:39:30|532.59|528.59|532.59|528.59|532.61|528.61|532.53|528.53|22
1615361980000|2021-03-10 07:39:40|532.62|528.62|532.66|528.66|532.66|528.66|532.57|528.57|17
1615361990000|2021-03-10 07:39:50|532.65|528.65|532.68|528.68|532.71|528.71|532.58|528.58|22
1615362000000|2021-03-10 07:40:00|532.66|528.66|532.75|528.75|532.89|528.89|532.66|528.66|23
1615362010000|2021-03-10 07:40:10|532.72|528.72|532.69|528.69|532.72|528.72|532.59|528.59|22
1615362020000|2021-03-10 07:40:20|532.66|528.66|532.68|528.68|532.69|528.69|532.64|528.64|20
1615362030000|2021-03-10 07:40:30|532.69|528.69|532.65|528.65|532.69|528.69|532.62|528.62|23
1615362040000|2021-03-10 07:40:40|532.62|528.62|532.58|528.58|532.64|528.64|532.58|528.58|15
1615362050000|2021-03-10 07:40:50|532.57|528.57|532.57|528.57|532.58|528.58|532.57|528.57|5
1615362060000|2021-03-10 07:41:00|532.56|528.56|532.27|528.27|532.6|528.6|532.25|528.25|18
1615362070000|2021-03-10 07:41:10|532.33|528.33|532.35|528.35|532.42|528.42|532.28|528.28|22
1615362080000|2021-03-10 07:41:20|532.38|528.38|532.27|528.27|532.39|528.39|532.27|528.27|28
1615362090000|2021-03-10 07:41:30|532.29|528.29|532.25|528.25|532.32|528.32|532.22|528.22|21
1615362100000|2021-03-10 07:41:40|532.26|528.26|532.19|528.19|532.26|528.26|532.17|528.17|7
1615362110000|2021-03-10 07:41:50|532.2|528.2|532.25|528.25|532.27|528.27|532.19|528.19|13
1615362120000|2021-03-10 07:42:00|532.24|528.24|532.3|528.3|532.34|528.34|532.2|528.2|23
1615362130000|2021-03-10 07:42:10|532.31|528.31|532.29|528.29|532.35|528.35|532.27|528.27|24
1615362140000|2021-03-10 07:42:20|532.28|528.28|532.32|528.32|532.39|528.39|532.28|528.28|27
1615362150000|2021-03-10 07:42:30|532.33|528.33|532.32|528.32|532.38|528.38|532.31|528.31|26
1615362160000|2021-03-10 07:42:40|532.34|528.34|532.25|528.25|532.48|528.48|532.25|528.25|31
1615362170000|2021-03-10 07:42:50|532.19|528.19|532.21|528.21|532.26|528.26|532.18|528.18|17
1615362180000|2021-03-10 07:43:00|532.2|528.2|532.13|528.13|532.21|528.21|532.09|528.09|18
1615362190000|2021-03-10 07:43:10|532.14|528.14|532.21|528.21|532.24|528.24|532.12|528.12|19
1615362200000|2021-03-10 07:43:20|532.19|528.19|532.21|528.21|532.23|528.23|532.18|528.18|19
1615362210000|2021-03-10 07:43:30|532.19|528.19|532.23|528.23|532.23|528.23|532.19|528.19|8
1615362220000|2021-03-10 07:43:40|532.22|528.22|532.25|528.25|532.27|528.27|532.22|528.22|9
1615362230000|2021-03-10 07:43:50|532.32|528.32|532.31|528.31|532.32|528.32|532.25|528.25|9
1615362240000|2021-03-10 07:44:00|532.3|528.3|532.52|528.52|532.53|528.53|532.28|528.28|21
1615362250000|2021-03-10 07:44:10|532.51|528.51|532.56|528.56|532.56|528.56|532.51|528.51|10
1615362260000|2021-03-10 07:44:20|532.52|528.52|532.44|528.44|532.52|528.52|532.43|528.43|11
1615362270000|2021-03-10 07:44:30|532.43|528.43|532.42|528.42|532.45|528.45|532.42|528.42|9
1615362280000|2021-03-10 07:44:40|532.43|528.43|532.52|528.52|532.52|528.52|532.42|528.42|9
1615362290000|2021-03-10 07:44:50|532.51|528.51|532.51|528.51|532.51|528.51|532.51|528.51|1
1615362300000|2021-03-10 07:45:00|532.48|528.48|532.49|528.49|532.5|528.5|532.47|528.47|6
1615362310000|2021-03-10 07:45:10|532.5|528.5|532.5|528.5|532.67|528.67|532.49|528.49|11
1615362320000|2021-03-10 07:45:20|532.49|528.49|532.51|528.51|532.52|528.52|532.49|528.49|15
1615362330000|2021-03-10 07:45:30|532.52|528.52|532.52|528.52|532.52|528.52|532.52|528.52|1
1615362340000|2021-03-10 07:45:40|532.51|528.51|532.49|528.49|532.51|528.51|532.48|528.48|6
1615362350000|2021-03-10 07:45:50|532.5|528.5|532.5|528.5|532.5|528.5|532.48|528.48|6
1615362360000|2021-03-10 07:46:00|532.49|528.49|532.47|528.47|532.5|528.5|532.47|528.47|3
1615362380000|2021-03-10 07:46:20|532.46|528.46|532.42|528.42|532.46|528.46|532.4|528.4|6
1615362390000|2021-03-10 07:46:30|532.43|528.43|532.42|528.42|532.43|528.43|532.42|528.42|6
1615362400000|2021-03-10 07:46:40|532.41|528.41|532.19|528.19|532.42|528.42|532.17|528.17|11
1615362410000|2021-03-10 07:46:50|532.18|528.18|532.11|528.11|532.22|528.22|532.11|528.11|14
1615362420000|2021-03-10 07:47:00|532.15|528.15|532.14|528.14|532.18|528.18|532.07|528.07|28
1615362430000|2021-03-10 07:47:10|532.17|528.17|532.1|528.1|532.17|528.17|532.09|528.09|19
1615362440000|2021-03-10 07:47:20|532.11|528.11|532.09|528.09|532.14|528.14|532.09|528.09|20
1615362450000|2021-03-10 07:47:30|532.1|528.1|532.09|528.09|532.1|528.1|532.06|528.06|23
1615362460000|2021-03-10 07:47:40|532.08|528.08|532.06|528.06|532.1|528.1|532.05|528.05|23
1615362470000|2021-03-10 07:47:50|532.07|528.07|532.05|528.05|532.1|528.1|532.05|528.05|21
1615362480000|2021-03-10 07:48:00|532.06|528.06|532.18|528.18|532.18|528.18|532.06|528.06|22
1615362490000|2021-03-10 07:48:10|532.16|528.16|532.13|528.13|532.16|528.16|532.03|528.03|25
1615362500000|2021-03-10 07:48:20|532.14|528.14|532.06|528.06|532.14|528.14|532.06|528.06|24
1615362510000|2021-03-10 07:48:30|532.07|528.07|532.09|528.09|532.09|528.09|532.06|528.06|13
1615362520000|2021-03-10 07:48:40|532.08|528.08|532.03|528.03|532.08|528.08|532.03|528.03|15
1615362530000|2021-03-10 07:48:50|532.06|528.06|532.18|528.18|532.18|528.18|532.05|528.05|20
1615362540000|2021-03-10 07:49:00|532.13|528.13|532.12|528.12|532.15|528.15|532.12|528.12|16
1615362550000|2021-03-10 07:49:10|532.17|528.17|532.21|528.21|532.21|528.21|532.13|528.13|6
1615362560000|2021-03-10 07:49:20|532.22|528.22|532.31|528.31|532.31|528.31|532.21|528.21|13
1615362570000|2021-03-10 07:49:30|532.29|528.29|532.33|528.33|532.33|528.33|532.26|528.26|12
1615362580000|2021-03-10 07:49:40|532.34|528.34|532.3|528.3|532.41|528.41|532.3|528.3|10
1615362590000|2021-03-10 07:49:50|532.31|528.31|532.79|528.79|532.79|528.79|532.3|528.3|18
1615362600000|2021-03-10 07:50:00|532.78|528.78|532.49|528.49|532.8|528.8|532.48|528.48|25
1615362610000|2021-03-10 07:50:10|532.48|528.48|532.59|528.59|532.69|528.69|532.47|528.47|24
1615362620000|2021-03-10 07:50:20|532.6|528.6|532.41|528.41|532.61|528.61|532.4|528.4|20
1615362630000|2021-03-10 07:50:30|532.39|528.39|532.44|528.44|532.46|528.46|532.33|528.33|16
1615362640000|2021-03-10 07:50:40|532.45|528.45|532.44|528.44|532.45|528.45|532.43|528.43|14
1615362650000|2021-03-10 07:50:50|532.43|528.43|532.39|528.39|532.44|528.44|532.35|528.35|13
1615362660000|2021-03-10 07:51:00|532.4|528.4|532.61|528.61|532.63|528.63|532.39|528.39|20
1615362670000|2021-03-10 07:51:10|532.64|528.64|532.55|528.55|532.65|528.65|532.53|528.53|10
1615362680000|2021-03-10 07:51:20|532.56|528.56|532.55|528.55|532.56|528.56|532.51|528.51|6
1615362690000|2021-03-10 07:51:30|532.56|528.56|532.6|528.6|532.64|528.64|532.51|528.51|18
1615362700000|2021-03-10 07:51:40|532.59|528.59|532.67|528.67|532.71|528.71|532.59|528.59|22
1615362710000|2021-03-10 07:51:50|532.68|528.68|532.56|528.56|532.68|528.68|532.56|528.56|17
1615362720000|2021-03-10 07:52:00|532.57|528.57|532.59|528.59|532.64|528.64|532.57|528.57|12
1615362730000|2021-03-10 07:52:10|532.62|528.62|532.59|528.59|532.64|528.64|532.58|528.58|16
1615362740000|2021-03-10 07:52:20|532.62|528.62|532.73|528.73|532.73|528.73|532.59|528.59|8
1615362750000|2021-03-10 07:52:30|532.71|528.71|532.73|528.73|532.73|528.73|532.7|528.7|9
1615362760000|2021-03-10 07:52:40|532.72|528.72|532.74|528.74|532.75|528.75|532.66|528.66|18
1615362770000|2021-03-10 07:52:50|532.72|528.72|532.69|528.69|532.75|528.75|532.67|528.67|20
1615362780000|2021-03-10 07:53:00|532.67|528.67|532.8|528.8|532.8|528.8|532.67|528.67|10
1615362790000|2021-03-10 07:53:10|532.82|528.82|532.74|528.74|532.82|528.82|532.74|528.74|21
1615362800000|2021-03-10 07:53:20|532.75|528.75|532.69|528.69|532.75|528.75|532.68|528.68|22
1615362810000|2021-03-10 07:53:30|532.68|528.68|532.66|528.66|532.72|528.72|532.66|528.66|23
1615362820000|2021-03-10 07:53:40|532.69|528.69|532.73|528.73|532.89|528.89|532.69|528.69|20
1615362830000|2021-03-10 07:53:50|532.68|528.68|532.77|528.77|532.78|528.78|532.67|528.67|11
1615362840000|2021-03-10 07:54:00|532.69|528.69|532.71|528.71|532.72|528.72|532.67|528.67|16
1615362850000|2021-03-10 07:54:10|532.7|528.7|532.57|528.57|532.72|528.72|532.56|528.56|18
1615362860000|2021-03-10 07:54:20|532.58|528.58|532.39|528.39|532.59|528.59|532.35|528.35|19
1615362870000|2021-03-10 07:54:30|532.41|528.41|532.45|528.45|532.47|528.47|532.3|528.3|25
1615362880000|2021-03-10 07:54:40|532.46|528.46|532.59|528.59|532.6|528.6|532.46|528.46|24
1615362890000|2021-03-10 07:54:50|532.58|528.58|532.56|528.56|532.59|528.59|532.56|528.56|9
1615362900000|2021-03-10 07:55:00|532.57|528.57|532.52|528.52|532.58|528.58|532.51|528.51|13
1615362910000|2021-03-10 07:55:10|532.57|528.57|532.57|528.57|532.58|528.58|532.52|528.52|7
1615362920000|2021-03-10 07:55:20|532.58|528.58|532.59|528.59|532.6|528.6|532.52|528.52|9
1615362930000|2021-03-10 07:55:30|532.53|528.53|532.59|528.59|532.59|528.59|532.53|528.53|10
1615362940000|2021-03-10 07:55:40|532.6|528.6|532.6|528.6|532.6|528.6|532.59|528.59|11
1615362950000|2021-03-10 07:55:50|532.59|528.59|532.54|528.54|532.59|528.59|532.53|528.53|5
1615362960000|2021-03-10 07:56:00|532.6|528.6|532.72|528.72|532.75|528.75|532.6|528.6|14
1615362970000|2021-03-10 07:56:10|532.75|528.75|532.76|528.76|532.77|528.77|532.72|528.72|19
1615362980000|2021-03-10 07:56:20|532.75|528.75|532.68|528.68|532.76|528.76|532.64|528.64|14
1615362990000|2021-03-10 07:56:30|532.65|528.65|532.7|528.7|532.74|528.74|532.65|528.65|24
1615363000000|2021-03-10 07:56:40|532.73|528.73|532.7|528.7|532.73|528.73|532.68|528.68|6
1615363010000|2021-03-10 07:56:50|532.69|528.69|532.71|528.71|532.72|528.72|532.69|528.69|12
1615363020000|2021-03-10 07:57:00|532.67|528.67|532.73|528.73|532.73|528.73|532.67|528.67|17
1615363030000|2021-03-10 07:57:10|532.72|528.72|532.74|528.74|532.74|528.74|532.67|528.67|14
1615363040000|2021-03-10 07:57:20|532.76|528.76|532.76|528.76|532.78|528.78|532.71|528.71|23
1615363050000|2021-03-10 07:57:30|532.72|528.72|532.71|528.71|532.76|528.76|532.71|528.71|13
1615363060000|2021-03-10 07:57:40|532.75|528.75|532.58|528.58|532.75|528.75|532.57|528.57|9
1615363070000|2021-03-10 07:57:50|532.6|528.6|532.55|528.55|532.64|528.64|532.55|528.55|9
1615363080000|2021-03-10 07:58:00|532.61|528.61|532.6|528.6|532.61|528.61|532.55|528.55|4
1615363090000|2021-03-10 07:58:10|532.61|528.61|532.53|528.53|532.61|528.61|532.53|528.53|3
1615363100000|2021-03-10 07:58:20|532.59|528.59|532.59|528.59|532.6|528.6|532.54|528.54|8
1615363110000|2021-03-10 07:58:30|532.58|528.58|532.58|528.58|532.58|528.58|532.58|528.58|1
1615363120000|2021-03-10 07:58:40|532.59|528.59|532.58|528.58|532.59|528.59|532.58|528.58|6
1615363130000|2021-03-10 07:58:50|532.51|528.51|532.4|528.4|532.53|528.53|532.35|528.35|11
1615363140000|2021-03-10 07:59:00|532.29|528.29|532.37|528.37|532.4|528.4|532.26|528.26|22
1615363150000|2021-03-10 07:59:10|532.35|528.35|532.33|528.33|532.36|528.36|532.33|528.33|9
1615363160000|2021-03-10 07:59:20|532.32|528.32|532.32|528.32|532.32|528.32|532.31|528.31|3
1615363170000|2021-03-10 07:59:30|532.31|528.31|532.3|528.3|532.32|528.32|532.3|528.3|4
1615363180000|2021-03-10 07:59:40|532.28|528.28|532.31|528.31|532.34|528.34|532.28|528.28|6
1615363190000|2021-03-10 07:59:50|532.2|528.2|532.1|528.1|532.2|528.2|532.09|528.09|10
1615363200000|2021-03-10 08:00:00|532.11|528.11|532.13|528.13|532.17|528.17|532.1|528.1|12
1615363210000|2021-03-10 08:00:10|532.12|528.12|532.4|528.4|532.47|528.47|532.12|528.12|23
1615363220000|2021-03-10 08:00:20|532.35|528.35|532.31|528.31|532.41|528.41|532.27|528.27|20
1615363230000|2021-03-10 08:00:30|532.22|528.22|532.29|528.29|532.31|528.31|532.22|528.22|18
1615363240000|2021-03-10 08:00:40|532.23|528.23|532.34|528.34|532.34|528.34|532.23|528.23|23
1615363250000|2021-03-10 08:00:50|532.33|528.33|532.23|528.23|532.33|528.33|532.19|528.19|22
1615363260000|2021-03-10 08:01:00|532.22|528.22|532.45|528.45|532.46|528.46|532.19|528.19|29
1615363270000|2021-03-10 08:01:10|532.43|528.43|532.18|528.18|532.43|528.43|532.16|528.16|23
1615363280000|2021-03-10 08:01:20|532.21|528.21|532.13|528.13|532.22|528.22|532.12|528.12|14
1615363290000|2021-03-10 08:01:30|532.12|528.12|531.99|527.99|532.13|528.13|531.97|527.97|12
1615363300000|2021-03-10 08:01:40|531.98|527.98|532.01|528.01|532.02|528.02|531.94|527.94|23
1615363310000|2021-03-10 08:01:50|532.05|528.05|531.98|527.98|532.09|528.09|531.93|527.93|19
1615363320000|2021-03-10 08:02:00|531.99|527.99|531.87|527.87|532.03|528.03|531.8|527.8|28
1615363330000|2021-03-10 08:02:10|531.85|527.85|531.52|527.52|531.9|527.9|531.52|527.52|31
1615363340000|2021-03-10 08:02:20|531.48|527.48|531.52|527.52|531.53|527.53|531.48|527.48|29
1615363350000|2021-03-10 08:02:30|531.49|527.49|530.75|526.75|531.49|527.49|530.75|526.75|31
1615363360000|2021-03-10 08:02:40|530.64|526.64|530.72|526.72|530.73|526.73|530.35|526.35|32
1615363370000|2021-03-10 08:02:50|530.48|526.48|530.9|526.9|531.19|527.19|530.44|526.44|29
1615363380000|2021-03-10 08:03:00|530.76|526.76|530.91|526.91|531.06|527.06|530.59|526.59|27
1615363390000|2021-03-10 08:03:10|530.92|526.92|531.3|527.3|531.4|527.4|530.9|526.9|33
1615363400000|2021-03-10 08:03:20|531.45|527.45|531.29|527.29|531.53|527.53|531.23|527.23|27
1615363410000|2021-03-10 08:03:30|531.3|527.3|531.4|527.4|531.42|527.42|531.26|527.26|21
1615363420000|2021-03-10 08:03:40|531.38|527.38|531.52|527.52|531.53|527.53|531.38|527.38|13
1615363430000|2021-03-10 08:03:50|531.51|527.51|531.53|527.53|531.63|527.63|531.44|527.44|18
1615363440000|2021-03-10 08:04:00|531.52|527.52|531.49|527.49|531.62|527.62|531.26|527.26|29
1615363450000|2021-03-10 08:04:10|531.5|527.5|531.49|527.49|531.54|527.54|531.42|527.42|23
1615363460000|2021-03-10 08:04:20|531.5|527.5|531.4|527.4|531.52|527.52|531.21|527.21|23
1615363470000|2021-03-10 08:04:30|531.47|527.47|531.46|527.46|531.51|527.51|531.23|527.23|21
1615363480000|2021-03-10 08:04:40|531.5|527.5|531.48|527.48|531.5|527.5|531.45|527.45|13
1615363490000|2021-03-10 08:04:50|531.49|527.49|531.43|527.43|531.5|527.5|531.43|527.43|12
1615363500000|2021-03-10 08:05:00|531.44|527.44|531.33|527.33|531.44|527.44|531.33|527.33|14
1615363510000|2021-03-10 08:05:10|531.36|527.36|531.51|527.51|531.52|527.52|531.34|527.34|18
1615363520000|2021-03-10 08:05:20|531.53|527.53|531.79|527.79|531.81|527.81|531.53|527.53|27
1615363530000|2021-03-10 08:05:30|531.77|527.77|532.16|528.16|532.22|528.22|531.74|527.74|31
1615363540000|2021-03-10 08:05:40|532.18|528.18|532.42|528.42|532.42|528.42|532.14|528.14|19
1615363550000|2021-03-10 08:05:50|532.46|528.46|532.59|528.59|532.59|528.59|532.46|528.46|12
1615363560000|2021-03-10 08:06:00|532.56|528.56|532.56|528.56|532.62|528.62|532.54|528.54|15
1615363570000|2021-03-10 08:06:10|532.55|528.55|532.58|528.58|532.6|528.6|532.55|528.55|18
1615363580000|2021-03-10 08:06:20|532.57|528.57|532.68|528.68|532.71|528.71|532.46|528.46|22
1615363590000|2021-03-10 08:06:30|532.66|528.66|532.68|528.68|532.7|528.7|532.66|528.66|8
1615363600000|2021-03-10 08:06:40|532.7|528.7|532.85|528.85|532.85|528.85|532.7|528.7|11
1615363610000|2021-03-10 08:06:50|532.86|528.86|533.11|529.11|533.13|529.13|532.8|528.8|19
1615363620000|2021-03-10 08:07:00|533.13|529.13|533.3|529.3|533.3|529.3|533.13|529.13|15
1615363630000|2021-03-10 08:07:10|533.37|529.37|533.4|529.4|533.41|529.41|533.37|529.37|16
1615363640000|2021-03-10 08:07:20|533.39|529.39|533.31|529.31|533.39|529.39|533.21|529.21|15
1615363650000|2021-03-10 08:07:30|533.14|529.14|533.34|529.34|533.34|529.34|533.14|529.14|24
1615363660000|2021-03-10 08:07:40|533.36|529.36|533.62|529.62|533.63|529.63|533.36|529.36|19
1615363670000|2021-03-10 08:07:50|533.63|529.63|533.56|529.56|533.63|529.63|533.33|529.33|18
1615363680000|2021-03-10 08:08:00|533.55|529.55|533.51|529.51|533.56|529.56|533.48|529.48|10
1615363690000|2021-03-10 08:08:10|533.5|529.5|533.66|529.66|533.66|529.66|533.48|529.48|15
1615363700000|2021-03-10 08:08:20|533.67|529.67|533.88|529.88|533.89|529.89|533.67|529.67|20
1615363710000|2021-03-10 08:08:30|533.84|529.84|534.12|530.12|534.13|530.13|533.84|529.84|21
1615363720000|2021-03-10 08:08:40|534.13|530.13|534.18|530.18|534.18|530.18|534.13|530.13|10
1615363730000|2021-03-10 08:08:50|534.21|530.21|534.18|530.18|534.22|530.22|534.18|530.18|10
1615363740000|2021-03-10 08:09:00|534.19|530.19|533.99|529.99|534.2|530.2|533.87|529.87|31
1615363750000|2021-03-10 08:09:10|534.05|530.05|534.13|530.13|534.16|530.16|534.04|530.04|19
1615363760000|2021-03-10 08:09:20|534.11|530.11|534.13|530.13|534.15|530.15|534.1|530.1|19
1615363770000|2021-03-10 08:09:30|534.12|530.12|534.25|530.25|534.25|530.25|534.02|530.02|16
1615363780000|2021-03-10 08:09:40|534.26|530.26|534.27|530.27|534.29|530.29|534.23|530.23|17
1615363790000|2021-03-10 08:09:50|534.24|530.24|534.29|530.29|534.3|530.3|534.24|530.24|6
1615363800000|2021-03-10 08:10:00|534.3|530.3|534.37|530.37|534.37|530.37|534.26|530.26|12
1615363810000|2021-03-10 08:10:10|534.31|530.31|534.17|530.17|534.31|530.31|534.1|530.1|22
1615363820000|2021-03-10 08:10:20|534.15|530.15|534.12|530.12|534.15|530.15|534.12|530.12|15
1615363830000|2021-03-10 08:10:30|534.13|530.13|534.12|530.12|534.17|530.17|534.12|530.12|14
1615363840000|2021-03-10 08:10:40|534.14|530.14|534.19|530.19|534.2|530.2|534.14|530.14|12
1615363850000|2021-03-10 08:10:50|534.21|530.21|534.28|530.28|534.28|530.28|534.08|530.08|17
1615363860000|2021-03-10 08:11:00|534.3|530.3|534.17|530.17|534.31|530.31|534.07|530.07|26
1615363870000|2021-03-10 08:11:10|534.18|530.18|534.22|530.22|534.24|530.24|534.18|530.18|20
1615363880000|2021-03-10 08:11:20|534.2|530.2|534.16|530.16|534.21|530.21|534.14|530.14|15
1615363890000|2021-03-10 08:11:30|534.13|530.13|534.17|530.17|534.18|530.18|534.13|530.13|12
1615363900000|2021-03-10 08:11:40|534.18|530.18|534.16|530.16|534.19|530.19|534.15|530.15|16
1615363910000|2021-03-10 08:11:50|534.15|530.15|533.9|529.9|534.15|530.15|533.9|529.9|20
1615363920000|2021-03-10 08:12:00|533.88|529.88|533.92|529.92|533.98|529.98|533.88|529.88|16
1615363930000|2021-03-10 08:12:10|533.93|529.93|534.05|530.05|534.08|530.08|533.93|529.93|25
1615363940000|2021-03-10 08:12:20|534.04|530.04|534.02|530.02|534.06|530.06|533.99|529.99|19
1615363950000|2021-03-10 08:12:30|534.03|530.03|534.02|530.02|534.04|530.04|534|530|13
1615363960000|2021-03-10 08:12:40|534.03|530.03|534|530|534.03|530.03|533.99|529.99|5
1615363970000|2021-03-10 08:12:50|534.01|530.01|534.16|530.16|534.16|530.16|534.01|530.01|15
1615363980000|2021-03-10 08:13:00|534.17|530.17|534.36|530.36|534.37|530.37|534.17|530.17|18
1615363990000|2021-03-10 08:13:10|534.37|530.37|534.44|530.44|534.44|530.44|534.37|530.37|8
1615364000000|2021-03-10 08:13:20|534.43|530.43|534.72|530.72|534.72|530.72|534.43|530.43|16
1615364010000|2021-03-10 08:13:30|534.71|530.71|534.74|530.74|534.74|530.74|534.57|530.57|13
1615364020000|2021-03-10 08:13:40|534.73|530.73|534.75|530.75|534.76|530.76|534.7|530.7|18
1615364030000|2021-03-10 08:13:50|534.74|530.74|534.53|530.53|534.76|530.76|534.5|530.5|14
1615364040000|2021-03-10 08:14:00|534.55|530.55|534.84|530.84|534.84|530.84|534.35|530.35|30
1615364050000|2021-03-10 08:14:10|534.85|530.85|535.17|531.17|535.45|531.45|534.75|530.75|23
1615364060000|2021-03-10 08:14:20|535.12|531.12|534.92|530.92|535.17|531.17|534.9|530.9|29
1615364070000|2021-03-10 08:14:30|535.06|531.06|535.02|531.02|535.08|531.08|534.9|530.9|29
1615364080000|2021-03-10 08:14:40|535.04|531.04|534.93|530.93|535.04|531.04|534.9|530.9|29
1615364090000|2021-03-10 08:14:50|534.92|530.92|535.04|531.04|535.04|531.04|534.9|530.9|22
1615364100000|2021-03-10 08:15:00|535.01|531.01|535.43|531.43|535.44|531.44|534.98|530.98|27
1615364110000|2021-03-10 08:15:10|535.45|531.45|535.4|531.4|535.46|531.46|535.36|531.36|22
1615364120000|2021-03-10 08:15:20|535.39|531.39|535.32|531.32|535.41|531.41|535.27|531.27|17
1615364130000|2021-03-10 08:15:30|535.33|531.33|535.12|531.12|535.38|531.38|535.09|531.09|24
1615364140000|2021-03-10 08:15:40|535.13|531.13|534.91|530.91|535.18|531.18|534.88|530.88|28
1615364150000|2021-03-10 08:15:50|534.92|530.92|534.91|530.91|535.14|531.14|534.88|530.88|33
1615364160000|2021-03-10 08:16:00|534.92|530.92|535.01|531.01|535.03|531.03|534.87|530.87|22
1615364170000|2021-03-10 08:16:10|535.07|531.07|534.9|530.9|535.07|531.07|534.82|530.82|30
1615364180000|2021-03-10 08:16:20|534.91|530.91|534.64|530.64|534.91|530.91|534.55|530.55|27
1615364190000|2021-03-10 08:16:30|534.66|530.66|534.8|530.8|534.93|530.93|534.65|530.65|23
1615364200000|2021-03-10 08:16:40|534.81|530.81|534.88|530.88|534.93|530.93|534.76|530.76|27
1615364210000|2021-03-10 08:16:50|534.9|530.9|534.99|530.99|534.99|530.99|534.84|530.84|20
1615364220000|2021-03-10 08:17:00|535.01|531.01|534.96|530.96|535.07|531.07|534.8|530.8|24
1615364230000|2021-03-10 08:17:10|534.97|530.97|535|531|535.02|531.02|534.72|530.72|20
1615364240000|2021-03-10 08:17:20|535.01|531.01|534.95|530.95|535.05|531.05|534.74|530.74|22
1615364250000|2021-03-10 08:17:30|534.92|530.92|534.66|530.66|534.92|530.92|534.65|530.65|21
1615364260000|2021-03-10 08:17:40|534.68|530.68|534.97|530.97|534.97|530.97|534.68|530.68|21
1615364270000|2021-03-10 08:17:50|534.96|530.96|534.92|530.92|534.99|530.99|534.78|530.78|17
1615364280000|2021-03-10 08:18:00|534.93|530.93|535.14|531.14|535.3|531.3|534.93|530.93|23
1615364290000|2021-03-10 08:18:10|535.12|531.12|535.1|531.1|535.12|531.12|535.02|531.02|16
1615364300000|2021-03-10 08:18:20|535.09|531.09|535.03|531.03|535.1|531.1|534.98|530.98|15
1615364310000|2021-03-10 08:18:30|535.04|531.04|535.04|531.04|535.06|531.06|534.96|530.96|19
1615364320000|2021-03-10 08:18:40|535.02|531.02|534.94|530.94|535.06|531.06|534.93|530.93|15
1615364330000|2021-03-10 08:18:50|534.95|530.95|534.87|530.87|534.96|530.96|534.84|530.84|19
1615364340000|2021-03-10 08:19:00|534.88|530.88|535.03|531.03|535.04|531.04|534.88|530.88|21
1615364350000|2021-03-10 08:19:10|535.02|531.02|535.01|531.01|535.06|531.06|535|531|11
1615364360000|2021-03-10 08:19:20|535.02|531.02|535.09|531.09|535.14|531.14|535|531|20
1615364370000|2021-03-10 08:19:30|535.1|531.1|535|531|535.1|531.1|534.96|530.96|8
1615364380000|2021-03-10 08:19:40|534.98|530.98|534.96|530.96|535|531|534.89|530.89|20
1615364390000|2021-03-10 08:19:50|534.97|530.97|534.92|530.92|535.02|531.02|534.86|530.86|19
1615364400000|2021-03-10 08:20:00|534.8|530.8|534.83|530.83|534.93|530.93|534.79|530.79|24
1615364410000|2021-03-10 08:20:10|534.82|530.82|534.82|530.82|534.88|530.88|534.79|530.79|27
1615364420000|2021-03-10 08:20:20|534.81|530.81|534.8|530.8|534.84|530.84|534.8|530.8|17
1615364430000|2021-03-10 08:20:30|534.81|530.81|534.84|530.84|534.85|530.85|534.79|530.79|18
1615364440000|2021-03-10 08:20:40|534.83|530.83|534.94|530.94|535.15|531.15|534.83|530.83|24
1615364450000|2021-03-10 08:20:50|534.92|530.92|534.96|530.96|535.02|531.02|534.89|530.89|23
1615364460000|2021-03-10 08:21:00|534.89|530.89|534.94|530.94|535.01|531.01|534.88|530.88|22
1615364470000|2021-03-10 08:21:10|534.95|530.95|534.86|530.86|534.97|530.97|534.85|530.85|21
1615364480000|2021-03-10 08:21:20|534.85|530.85|534.75|530.75|534.85|530.85|534.73|530.73|16
1615364490000|2021-03-10 08:21:30|534.76|530.76|534.84|530.84|534.84|530.84|534.75|530.75|18
1615364500000|2021-03-10 08:21:40|534.83|530.83|534.89|530.89|534.92|530.92|534.78|530.78|23
1615364510000|2021-03-10 08:21:50|534.87|530.87|534.87|530.87|534.9|530.9|534.81|530.81|25
1615364520000|2021-03-10 08:22:00|534.86|530.86|535.07|531.07|535.08|531.08|534.82|530.82|17
1615364530000|2021-03-10 08:22:10|535.08|531.08|535.3|531.3|535.3|531.3|535.06|531.06|18
1615364540000|2021-03-10 08:22:20|535.29|531.29|535.02|531.02|535.3|531.3|535|531|18
1615364550000|2021-03-10 08:22:30|535.19|531.19|535.11|531.11|535.22|531.22|535.1|531.1|20
1615364560000|2021-03-10 08:22:40|535.12|531.12|534.87|530.87|535.12|531.12|534.85|530.85|31
1615364570000|2021-03-10 08:22:50|534.93|530.93|534.76|530.76|534.94|530.94|534.76|530.76|23
1615364580000|2021-03-10 08:23:00|534.66|530.66|534.69|530.69|534.72|530.72|534.61|530.61|27
1615364590000|2021-03-10 08:23:10|534.66|530.66|534.51|530.51|534.68|530.68|534.51|530.51|25
1615364600000|2021-03-10 08:23:20|534.49|530.49|534.36|530.36|534.49|530.49|534.36|530.36|19
1615364610000|2021-03-10 08:23:30|534.35|530.35|534.03|530.03|534.35|530.35|533.97|529.97|29
1615364620000|2021-03-10 08:23:40|534.05|530.05|534.28|530.28|534.28|530.28|534.03|530.03|33
1615364630000|2021-03-10 08:23:50|534.31|530.31|534.43|530.43|534.44|530.44|534.3|530.3|19
1615364640000|2021-03-10 08:24:00|534.41|530.41|534.73|530.73|534.73|530.73|534.41|530.41|24
1615364650000|2021-03-10 08:24:10|534.8|530.8|534.88|530.88|534.88|530.88|534.8|530.8|8
1615364660000|2021-03-10 08:24:20|534.87|530.87|534.73|530.73|534.91|530.91|534.72|530.72|20
1615364670000|2021-03-10 08:24:30|534.72|530.72|534.76|530.76|534.79|530.79|534.63|530.63|18
1615364680000|2021-03-10 08:24:40|534.78|530.78|534.69|530.69|534.8|530.8|534.64|530.64|23
1615364690000|2021-03-10 08:24:50|534.65|530.65|534.71|530.71|534.73|530.73|534.65|530.65|19
1615364700000|2021-03-10 08:25:00|534.72|530.72|534.58|530.58|534.76|530.76|534.52|530.52|18
1615364710000|2021-03-10 08:25:10|534.59|530.59|534.65|530.65|534.68|530.68|534.59|530.59|21
1615364720000|2021-03-10 08:25:20|534.64|530.64|534.27|530.27|534.65|530.65|534.27|530.27|22
1615364730000|2021-03-10 08:25:30|534.26|530.26|534.41|530.41|534.41|530.41|534.26|530.26|20
1615364740000|2021-03-10 08:25:40|534.4|530.4|534.59|530.59|534.59|530.59|534.35|530.35|29
1615364750000|2021-03-10 08:25:50|534.6|530.6|534.3|530.3|534.6|530.6|534.25|530.25|28
1615364760000|2021-03-10 08:26:00|534.31|530.31|534.36|530.36|534.4|530.4|534.31|530.31|24
1615364770000|2021-03-10 08:26:10|534.35|530.35|534.48|530.48|534.49|530.49|534.35|530.35|32
1615364780000|2021-03-10 08:26:20|534.5|530.5|534.59|530.59|534.65|530.65|534.5|530.5|16
1615364790000|2021-03-10 08:26:30|534.77|530.77|534.69|530.69|534.77|530.77|534.66|530.66|18
1615364800000|2021-03-10 08:26:40|534.7|530.7|534.66|530.66|534.72|530.72|534.65|530.65|12
1615364810000|2021-03-10 08:26:50|534.67|530.67|534.46|530.46|534.67|530.67|534.34|530.34|28
1615364820000|2021-03-10 08:27:00|534.37|530.37|534.37|530.37|534.45|530.45|534.35|530.35|10
1615364830000|2021-03-10 08:27:10|534.4|530.4|534.39|530.39|534.46|530.46|534.38|530.38|15
1615364840000|2021-03-10 08:27:20|534.4|530.4|534.37|530.37|534.43|530.43|534.33|530.33|23
1615364850000|2021-03-10 08:27:30|534.36|530.36|534.35|530.35|534.38|530.38|534.33|530.33|18
1615364860000|2021-03-10 08:27:40|534.33|530.33|534.53|530.53|534.6|530.6|534.33|530.33|28
1615364870000|2021-03-10 08:27:50|534.57|530.57|534.47|530.47|534.62|530.62|534.47|530.47|23
1615364880000|2021-03-10 08:28:00|534.44|530.44|534.44|530.44|534.45|530.45|534.31|530.31|17
1615364890000|2021-03-10 08:28:10|534.45|530.45|534.42|530.42|534.52|530.52|534.36|530.36|24
1615364900000|2021-03-10 08:28:20|534.43|530.43|534.34|530.34|534.43|530.43|534.33|530.33|10
1615364910000|2021-03-10 08:28:30|534.3|530.3|534.07|530.07|534.33|530.33|534.07|530.07|20
1615364920000|2021-03-10 08:28:40|534.1|530.1|534.13|530.13|534.15|530.15|534.07|530.07|20
1615364930000|2021-03-10 08:28:50|534.14|530.14|534.1|530.1|534.15|530.15|534.1|530.1|26
1615364940000|2021-03-10 08:29:00|534.11|530.11|534.09|530.09|534.11|530.11|534.07|530.07|16
1615364950000|2021-03-10 08:29:10|534.08|530.08|533.92|529.92|534.09|530.09|533.84|529.84|20
1615364960000|2021-03-10 08:29:20|533.91|529.91|534.07|530.07|534.07|530.07|533.9|529.9|20
1615364970000|2021-03-10 08:29:30|534.05|530.05|534.08|530.08|534.08|530.08|534.02|530.02|8
1615364980000|2021-03-10 08:29:40|534.06|530.06|533.83|529.83|534.07|530.07|533.83|529.83|9
1615364990000|2021-03-10 08:29:50|533.86|529.86|533.67|529.67|533.86|529.86|533.67|529.67|28
1615365000000|2021-03-10 08:30:00|533.66|529.66|533.78|529.78|533.78|529.78|533.47|529.47|31
1615365010000|2021-03-10 08:30:10|533.76|529.76|534.05|530.05|534.05|530.05|533.76|529.76|19
1615365020000|2021-03-10 08:30:20|534.06|530.06|534.18|530.18|534.21|530.21|534.06|530.06|22
1615365030000|2021-03-10 08:30:30|534.19|530.19|534.25|530.25|534.27|530.27|534.18|530.18|26
1615365040000|2021-03-10 08:30:40|534.23|530.23|534.16|530.16|534.24|530.24|534.05|530.05|25
1615365050000|2021-03-10 08:30:50|534.15|530.15|534.13|530.13|534.23|530.23|534.11|530.11|22
1615365060000|2021-03-10 08:31:00|534.14|530.14|534.21|530.21|534.22|530.22|534.12|530.12|20
1615365070000|2021-03-10 08:31:10|534.19|530.19|534.25|530.25|534.25|530.25|534.06|530.06|21
1615365080000|2021-03-10 08:31:20|534.23|530.23|534.32|530.32|534.33|530.33|534.23|530.23|26
1615365090000|2021-03-10 08:31:30|534.33|530.33|534.29|530.29|534.33|530.33|534.29|530.29|16
1615365100000|2021-03-10 08:31:40|534.26|530.26|534.14|530.14|534.26|530.26|534.1|530.1|18
1615365110000|2021-03-10 08:31:50|534.13|530.13|534.28|530.28|534.28|530.28|534.13|530.13|17
1615365120000|2021-03-10 08:32:00|534.29|530.29|534.68|530.68|534.71|530.71|534.29|530.29|23
1615365130000|2021-03-10 08:32:10|534.69|530.69|534.58|530.58|534.69|530.69|534.38|530.38|22
1615365140000|2021-03-10 08:32:20|534.59|530.59|534.69|530.69|534.74|530.74|534.59|530.59|21
1615365150000|2021-03-10 08:32:30|534.71|530.71|534.55|530.55|534.73|530.73|534.55|530.55|22
1615365160000|2021-03-10 08:32:40|534.37|530.37|534.66|530.66|534.66|530.66|534.36|530.36|27
1615365170000|2021-03-10 08:32:50|534.69|530.69|534.67|530.67|534.71|530.71|534.58|530.58|25
1615365180000|2021-03-10 08:33:00|534.68|530.68|534.68|530.68|534.69|530.69|534.62|530.62|24
1615365190000|2021-03-10 08:33:10|534.67|530.67|534.58|530.58|534.68|530.68|534.58|530.58|25
1615365200000|2021-03-10 08:33:20|534.59|530.59|534.6|530.6|534.64|530.64|534.58|530.58|11
1615365210000|2021-03-10 08:33:30|534.59|530.59|534.54|530.54|534.6|530.6|534.51|530.51|14
1615365220000|2021-03-10 08:33:40|534.53|530.53|534.42|530.42|534.53|530.53|534.37|530.37|14
1615365230000|2021-03-10 08:33:50|534.43|530.43|534.4|530.4|534.47|530.47|534.4|530.4|12
1615365240000|2021-03-10 08:34:00|534.38|530.38|534.41|530.41|534.43|530.43|534.38|530.38|14
1615365250000|2021-03-10 08:34:10|534.4|530.4|534.34|530.34|534.4|530.4|534.19|530.19|20
1615365260000|2021-03-10 08:34:20|534.4|530.4|534.37|530.37|534.41|530.41|534.37|530.37|11
1615365270000|2021-03-10 08:34:30|534.36|530.36|534.37|530.37|534.39|530.39|534.35|530.35|14
1615365280000|2021-03-10 08:34:40|534.36|530.36|534.29|530.29|534.36|530.36|534.28|530.28|12
1615365290000|2021-03-10 08:34:50|534.28|530.28|534.26|530.26|534.3|530.3|534.24|530.24|11
1615365300000|2021-03-10 08:35:00|534.25|530.25|534.26|530.26|534.26|530.26|534.24|530.24|4
1615365310000|2021-03-10 08:35:10|534.25|530.25|534.28|530.28|534.28|530.28|534.25|530.25|9
1615365320000|2021-03-10 08:35:20|534.27|530.27|534.23|530.23|534.27|530.27|534.22|530.22|11
1615365330000|2021-03-10 08:35:30|534.24|530.24|534.23|530.23|534.24|530.24|534.22|530.22|4
1615365340000|2021-03-10 08:35:40|534.24|530.24|534.3|530.3|534.4|530.4|534.24|530.24|22
1615365350000|2021-03-10 08:35:50|534.32|530.32|534.68|530.68|534.68|530.68|534.29|530.29|19
1615365360000|2021-03-10 08:36:00|534.7|530.7|534.71|530.71|534.76|530.76|534.66|530.66|17
1615365370000|2021-03-10 08:36:10|534.69|530.69|534.62|530.62|534.69|530.69|534.62|530.62|12
1615365380000|2021-03-10 08:36:20|534.64|530.64|534.57|530.57|534.64|530.64|534.54|530.54|10
1615365390000|2021-03-10 08:36:30|534.55|530.55|534.56|530.56|534.56|530.56|534.53|530.53|6
1615365400000|2021-03-10 08:36:40|534.57|530.57|534.43|530.43|534.57|530.57|534.43|530.43|12
1615365410000|2021-03-10 08:36:50|534.44|530.44|534.42|530.42|534.44|530.44|534.37|530.37|19
1615365420000|2021-03-10 08:37:00|534.43|530.43|534.28|530.28|534.43|530.43|534.28|530.28|12
1615365430000|2021-03-10 08:37:10|534.27|530.27|534.27|530.27|534.28|530.28|534.24|530.24|10
1615365440000|2021-03-10 08:37:20|534.24|530.24|534.24|530.24|534.24|530.24|534.22|530.22|11
1615365450000|2021-03-10 08:37:30|534.23|530.23|534.21|530.21|534.24|530.24|534.21|530.21|9
1615365460000|2021-03-10 08:37:40|534.22|530.22|534.23|530.23|534.24|530.24|534.21|530.21|7
1615365470000|2021-03-10 08:37:50|534.21|530.21|534.21|530.21|534.21|530.21|534.2|530.2|7
1615365480000|2021-03-10 08:38:00|534.22|530.22|534.23|530.23|534.23|530.23|534.21|530.21|4
1615365490000|2021-03-10 08:38:10|534.22|530.22|534.22|530.22|534.23|530.23|534.22|530.22|5
1615365500000|2021-03-10 08:38:20|534.23|530.23|534.12|530.12|534.23|530.23|534.09|530.09|13
1615365510000|2021-03-10 08:38:30|534.11|530.11|534.09|530.09|534.13|530.13|534.08|530.08|13
1615365520000|2021-03-10 08:38:40|534.1|530.1|533.99|529.99|534.13|530.13|533.99|529.99|11
1615365530000|2021-03-10 08:38:50|534|530|534.01|530.01|534.01|530.01|534|530|2
1615365540000|2021-03-10 08:39:00|533.97|529.97|534.01|530.01|534.01|530.01|533.79|529.79|22
1615365550000|2021-03-10 08:39:10|534|530|534|530|534|530|533.98|529.98|7
1615365560000|2021-03-10 08:39:20|533.99|529.99|534|530|534.01|530.01|533.99|529.99|6
1615365570000|2021-03-10 08:39:30|533.99|529.99|533.88|529.88|533.99|529.99|533.86|529.86|20
1615365580000|2021-03-10 08:39:40|533.89|529.89|533.79|529.79|533.98|529.98|533.79|529.79|19
1615365590000|2021-03-10 08:39:50|533.72|529.72|533.76|529.76|533.78|529.78|533.71|529.71|9
1615365600000|2021-03-10 08:40:00|533.78|529.78|533.99|529.99|533.99|529.99|533.78|529.78|10
1615365610000|2021-03-10 08:40:10|534.02|530.02|534.06|530.06|534.17|530.17|534.02|530.02|12
1615365620000|2021-03-10 08:40:20|534.08|530.08|534.05|530.05|534.08|530.08|534.03|530.03|11
1615365630000|2021-03-10 08:40:30|534.06|530.06|534.06|530.06|534.08|530.08|534.03|530.03|11
1615365640000|2021-03-10 08:40:40|534.04|530.04|533.93|529.93|534.08|530.08|533.92|529.92|21
1615365650000|2021-03-10 08:40:50|533.96|529.96|534|530|534.04|530.04|533.91|529.91|25
1615365660000|2021-03-10 08:41:00|534.03|530.03|534.25|530.25|534.25|530.25|534.03|530.03|19
1615365670000|2021-03-10 08:41:10|534.27|530.27|534.24|530.24|534.27|530.27|534.23|530.23|11
1615365680000|2021-03-10 08:41:20|534.25|530.25|534.19|530.19|534.25|530.25|534.17|530.17|20
1615365690000|2021-03-10 08:41:30|534.16|530.16|534.22|530.22|534.23|530.23|534.16|530.16|15
1615365700000|2021-03-10 08:41:40|534.21|530.21|534.22|530.22|534.24|530.24|534.2|530.2|13
1615365710000|2021-03-10 08:41:50|534.21|530.21|534.24|530.24|534.25|530.25|534.21|530.21|12
1615365720000|2021-03-10 08:42:00|534.23|530.23|534.23|530.23|534.24|530.24|534.2|530.2|13
1615365730000|2021-03-10 08:42:10|534.2|530.2|534.19|530.19|534.2|530.2|534.17|530.17|12
1615365740000|2021-03-10 08:42:20|534.2|530.2|534.27|530.27|534.27|530.27|534.19|530.19|10
1615365750000|2021-03-10 08:42:30|534.35|530.35|534.37|530.37|534.37|530.37|534.28|530.28|14
1615365760000|2021-03-10 08:42:40|534.4|530.4|534.53|530.53|534.53|530.53|534.34|530.34|26
1615365770000|2021-03-10 08:42:50|534.52|530.52|534.48|530.48|534.53|530.53|534.48|530.48|10
1615365780000|2021-03-10 08:43:00|534.47|530.47|534.41|530.41|534.47|530.47|534.4|530.4|13
1615365790000|2021-03-10 08:43:10|534.42|530.42|534.55|530.55|534.63|530.63|534.42|530.42|19
1615365800000|2021-03-10 08:43:20|534.56|530.56|534.52|530.52|534.56|530.56|534.5|530.5|18
1615365810000|2021-03-10 08:43:30|534.53|530.53|534.44|530.44|534.54|530.54|534.43|530.43|16
1615365820000|2021-03-10 08:43:40|534.45|530.45|534.42|530.42|534.45|530.45|534.39|530.39|6
1615365830000|2021-03-10 08:43:50|534.5|530.5|534.45|530.45|534.52|530.52|534.45|530.45|19
1615365840000|2021-03-10 08:44:00|534.44|530.44|534.2|530.2|534.45|530.45|534.19|530.19|27
1615365850000|2021-03-10 08:44:10|534.19|530.19|534.24|530.24|534.24|530.24|534.11|530.11|20
1615365860000|2021-03-10 08:44:20|534.25|530.25|534.36|530.36|534.43|530.43|534.25|530.25|21
1615365870000|2021-03-10 08:44:30|534.38|530.38|534.29|530.29|534.39|530.39|534.29|530.29|16
1615365880000|2021-03-10 08:44:40|534.28|530.28|534.39|530.39|534.39|530.39|534.27|530.27|13
1615365890000|2021-03-10 08:44:50|534.38|530.38|534.38|530.38|534.38|530.38|534.37|530.37|5
1615365900000|2021-03-10 08:45:00|534.37|530.37|534.3|530.3|534.37|530.37|534.18|530.18|23
1615365910000|2021-03-10 08:45:10|534.27|530.27|534.43|530.43|534.43|530.43|534.26|530.26|24
1615365920000|2021-03-10 08:45:20|534.45|530.45|534.57|530.57|534.58|530.58|534.45|530.45|23
1615365930000|2021-03-10 08:45:30|534.54|530.54|534.48|530.48|534.54|530.54|534.4|530.4|21
1615365940000|2021-03-10 08:45:40|534.45|530.45|534.42|530.42|534.46|530.46|534.35|530.35|18
1615365950000|2021-03-10 08:45:50|534.43|530.43|534.42|530.42|534.47|530.47|534.38|530.38|26
1615365960000|2021-03-10 08:46:00|534.41|530.41|534.69|530.69|534.69|530.69|534.41|530.41|24
1615365970000|2021-03-10 08:46:10|534.68|530.68|534.64|530.64|534.69|530.69|534.63|530.63|15
1615365980000|2021-03-10 08:46:20|534.65|530.65|534.44|530.44|534.65|530.65|534.39|530.39|33
1615365990000|2021-03-10 08:46:30|534.37|530.37|534.5|530.5|534.55|530.55|534.37|530.37|25
1615366000000|2021-03-10 08:46:40|534.49|530.49|534.53|530.53|534.57|530.57|534.47|530.47|16
1615366010000|2021-03-10 08:46:50|534.54|530.54|534.61|530.61|534.64|530.64|534.49|530.49|23
1615366020000|2021-03-10 08:47:00|534.6|530.6|534.72|530.72|534.76|530.76|534.6|530.6|25
1615366030000|2021-03-10 08:47:10|534.73|530.73|534.75|530.75|534.82|530.82|534.53|530.53|26
1615366040000|2021-03-10 08:47:20|534.74|530.74|534.55|530.55|534.78|530.78|534.51|530.51|33
1615366050000|2021-03-10 08:47:30|534.56|530.56|534.56|530.56|534.61|530.61|534.5|530.5|30
1615366060000|2021-03-10 08:47:40|534.55|530.55|534.5|530.5|534.61|530.61|534.43|530.43|25
1615366070000|2021-03-10 08:47:50|534.48|530.48|534.51|530.51|534.54|530.54|534.48|530.48|29
1615366080000|2021-03-10 08:48:00|534.52|530.52|534.49|530.49|534.53|530.53|534.46|530.46|28
1615366090000|2021-03-10 08:48:10|534.53|530.53|534.54|530.54|534.67|530.67|534.48|530.48|24
1615366100000|2021-03-10 08:48:20|534.53|530.53|534.52|530.52|534.53|530.53|534.46|530.46|26
1615366110000|2021-03-10 08:48:30|534.48|530.48|534.41|530.41|534.5|530.5|534.38|530.38|23
1615366120000|2021-03-10 08:48:40|534.42|530.42|534.39|530.39|534.47|530.47|534.38|530.38|23
1615366130000|2021-03-10 08:48:50|534.4|530.4|534.41|530.41|534.42|530.42|534.39|530.39|20
1615366140000|2021-03-10 08:49:00|534.4|530.4|534.42|530.42|534.46|530.46|534.4|530.4|15
1615366150000|2021-03-10 08:49:10|534.47|530.47|534.66|530.66|534.7|530.7|534.47|530.47|25
1615366160000|2021-03-10 08:49:20|534.65|530.65|534.73|530.73|534.75|530.75|534.64|530.64|16
1615366170000|2021-03-10 08:49:30|534.72|530.72|534.91|530.91|534.95|530.95|534.72|530.72|14
1615366180000|2021-03-10 08:49:40|534.92|530.92|535.01|531.01|535.04|531.04|534.92|530.92|9
1615366190000|2021-03-10 08:49:50|535|531|535.15|531.15|535.16|531.16|534.99|530.99|21
1615366200000|2021-03-10 08:50:00|535.19|531.19|535.37|531.37|535.38|531.38|535.16|531.16|27
1615366210000|2021-03-10 08:50:10|535.35|531.35|535.37|531.37|535.38|531.38|535.26|531.26|27
1615366220000|2021-03-10 08:50:20|535.35|531.35|535.32|531.32|535.39|531.39|535.22|531.22|22
1615366230000|2021-03-10 08:50:30|535.33|531.33|535.28|531.28|535.37|531.37|535.28|531.28|17
1615366240000|2021-03-10 08:50:40|535.27|531.27|535.16|531.16|535.29|531.29|535.13|531.13|28
1615366250000|2021-03-10 08:50:50|535.15|531.15|535.21|531.21|535.21|531.21|535.08|531.08|28
1615366260000|2021-03-10 08:51:00|535.18|531.18|535.1|531.1|535.22|531.22|535.08|531.08|30
1615366270000|2021-03-10 08:51:10|535.08|531.08|535.08|531.08|535.14|531.14|535.07|531.07|17
1615366280000|2021-03-10 08:51:20|535.09|531.09|535.24|531.24|535.24|531.24|535.08|531.08|22
1615366290000|2021-03-10 08:51:30|535.27|531.27|535.24|531.24|535.27|531.27|535.17|531.17|18
1615366300000|2021-03-10 08:51:40|535.22|531.22|535.09|531.09|535.24|531.24|535.09|531.09|20
1615366310000|2021-03-10 08:51:50|535.08|531.08|534.94|530.94|535.13|531.13|534.91|530.91|19
1615366320000|2021-03-10 08:52:00|534.93|530.93|534.9|530.9|534.95|530.95|534.89|530.89|14
1615366330000|2021-03-10 08:52:10|534.91|530.91|534.89|530.89|534.91|530.91|534.87|530.87|10
1615366340000|2021-03-10 08:52:20|534.91|530.91|534.9|530.9|534.91|530.91|534.8|530.8|11
1615366350000|2021-03-10 08:52:30|534.89|530.89|534.9|530.9|534.99|530.99|534.89|530.89|20
1615366360000|2021-03-10 08:52:40|534.86|530.86|534.61|530.61|534.92|530.92|534.54|530.54|21
1615366370000|2021-03-10 08:52:50|534.58|530.58|534.55|530.55|534.69|530.69|534.55|530.55|29
1615366380000|2021-03-10 08:53:00|534.56|530.56|534.58|530.58|534.63|530.63|534.54|530.54|21
1615366390000|2021-03-10 08:53:10|534.59|530.59|534.65|530.65|534.66|530.66|534.59|530.59|15
1615366400000|2021-03-10 08:53:20|534.66|530.66|534.69|530.69|534.72|530.72|534.66|530.66|12
1615366410000|2021-03-10 08:53:30|534.7|530.7|534.71|530.71|534.72|530.72|534.68|530.68|18
1615366420000|2021-03-10 08:53:40|534.73|530.73|534.67|530.67|534.78|530.78|534.67|530.67|13
1615366440000|2021-03-10 08:54:00|534.73|530.73|534.71|530.71|534.73|530.73|534.64|530.64|14
1615366450000|2021-03-10 08:54:10|534.73|530.73|534.73|530.73|534.75|530.75|534.71|530.71|12
1615366460000|2021-03-10 08:54:20|534.72|530.72|534.71|530.71|534.75|530.75|534.71|530.71|16
1615366470000|2021-03-10 08:54:30|534.7|530.7|534.7|530.7|534.74|530.74|534.7|530.7|15
1615366480000|2021-03-10 08:54:40|534.72|530.72|534.72|530.72|534.73|530.73|534.7|530.7|19
1615366490000|2021-03-10 08:54:50|534.63|530.63|534.64|530.64|534.69|530.69|534.63|530.63|14
1615366500000|2021-03-10 08:55:00|534.63|530.63|534.6|530.6|534.63|530.63|534.57|530.57|19
1615366510000|2021-03-10 08:55:10|534.59|530.59|534.62|530.62|534.62|530.62|534.58|530.58|15
1615366520000|2021-03-10 08:55:20|534.63|530.63|534.59|530.59|534.63|530.63|534.58|530.58|12
1615366530000|2021-03-10 08:55:30|534.6|530.6|534.6|530.6|534.6|530.6|534.6|530.6|1
1615366540000|2021-03-10 08:55:40|534.63|530.63|534.7|530.7|534.72|530.72|534.63|530.63|10
1615366550000|2021-03-10 08:55:50|534.69|530.69|534.64|530.64|534.7|530.7|534.64|530.64|6
1615366560000|2021-03-10 08:56:00|534.65|530.65|534.65|530.65|534.68|530.68|534.65|530.65|6
1615366570000|2021-03-10 08:56:10|534.64|530.64|534.51|530.51|534.68|530.68|534.51|530.51|5
1615366580000|2021-03-10 08:56:20|534.52|530.52|534.72|530.72|534.77|530.77|534.52|530.52|19
1615366590000|2021-03-10 08:56:30|534.71|530.71|534.73|530.73|534.76|530.76|534.7|530.7|28
1615366600000|2021-03-10 08:56:40|534.71|530.71|534.95|530.95|534.95|530.95|534.71|530.71|19
1615366610000|2021-03-10 08:56:50|534.93|530.93|534.99|530.99|535|531|534.93|530.93|11
1615366620000|2021-03-10 08:57:00|534.97|530.97|534.93|530.93|534.97|530.97|534.92|530.92|11
1615366630000|2021-03-10 08:57:10|534.94|530.94|534.94|530.94|534.97|530.97|534.93|530.93|18
1615366640000|2021-03-10 08:57:20|534.95|530.95|534.96|530.96|534.97|530.97|534.95|530.95|10
1615366650000|2021-03-10 08:57:30|534.99|530.99|535.01|531.01|535.02|531.02|534.99|530.99|25
1615366660000|2021-03-10 08:57:40|535.02|531.02|535.01|531.01|535.04|531.04|534.98|530.98|14
1615366670000|2021-03-10 08:57:50|534.99|530.99|535|531|535.03|531.03|534.98|530.98|15
1615366680000|2021-03-10 08:58:00|535.02|531.02|535.01|531.01|535.02|531.02|534.98|530.98|8
1615366690000|2021-03-10 08:58:10|535.03|531.03|535.02|531.02|535.05|531.05|535.01|531.01|10
1615366700000|2021-03-10 08:58:20|535.04|531.04|535.04|531.04|535.05|531.05|535.02|531.02|16
1615366710000|2021-03-10 08:58:30|535.02|531.02|534.98|530.98|535.04|531.04|534.98|530.98|18
1615366720000|2021-03-10 08:58:40|534.99|530.99|534.81|530.81|535|531|534.8|530.8|22
1615366730000|2021-03-10 08:58:50|534.82|530.82|534.83|530.83|534.83|530.83|534.78|530.78|10
1615366740000|2021-03-10 08:59:00|534.82|530.82|534.78|530.78|534.82|530.82|534.78|530.78|18
1615366750000|2021-03-10 08:59:10|534.79|530.79|534.77|530.77|534.82|530.82|534.76|530.76|25
1615366760000|2021-03-10 08:59:20|534.78|530.78|534.56|530.56|534.79|530.79|534.5|530.5|10
1615366770000|2021-03-10 08:59:30|534.51|530.51|534.59|530.59|534.75|530.75|534.49|530.49|29
1615366780000|2021-03-10 08:59:40|534.61|530.61|534.55|530.55|534.61|530.61|534.54|530.54|17
1615366790000|2021-03-10 08:59:50|534.56|530.56|534.58|530.58|534.58|530.58|534.55|530.55|16
1615366800000|2021-03-10 09:00:00|534.59|530.59|534.67|530.67|534.78|530.78|534.58|530.58|21
1615366810000|2021-03-10 09:00:10|534.66|530.66|534.61|530.61|534.78|530.78|534.6|530.6|20
1615366820000|2021-03-10 09:00:20|534.62|530.62|534.73|530.73|534.82|530.82|534.6|530.6|22
1615366830000|2021-03-10 09:00:30|534.72|530.72|534.75|530.75|534.78|530.78|534.69|530.69|21
1615366840000|2021-03-10 09:00:40|534.76|530.76|534.75|530.75|534.77|530.77|534.71|530.71|22
1615366850000|2021-03-10 09:00:50|534.76|530.76|534.76|530.76|534.78|530.78|534.72|530.72|22
1615366860000|2021-03-10 09:01:00|534.77|530.77|534.73|530.73|534.77|530.77|534.71|530.71|18
1615366870000|2021-03-10 09:01:10|534.74|530.74|534.76|530.76|534.81|530.81|534.74|530.74|21
1615366880000|2021-03-10 09:01:20|534.74|530.74|534.66|530.66|534.76|530.76|534.66|530.66|25
1615366890000|2021-03-10 09:01:30|534.69|530.69|534.65|530.65|534.7|530.7|534.6|530.6|27
1615366900000|2021-03-10 09:01:40|534.63|530.63|534.62|530.62|534.7|530.7|534.6|530.6|20
1615366910000|2021-03-10 09:01:50|534.63|530.63|534.57|530.57|534.63|530.63|534.54|530.54|23
1615366920000|2021-03-10 09:02:00|534.56|530.56|534.57|530.57|534.65|530.65|534.47|530.47|18
1615366930000|2021-03-10 09:02:10|534.56|530.56|534.33|530.33|534.58|530.58|534.26|530.26|20
1615366940000|2021-03-10 09:02:20|534.36|530.36|534.49|530.49|534.5|530.5|534.27|530.27|24
1615366950000|2021-03-10 09:02:30|534.54|530.54|534.75|530.75|534.75|530.75|534.54|530.54|14
1615366960000|2021-03-10 09:02:40|534.76|530.76|534.64|530.64|534.89|530.89|534.64|530.64|21
1615366970000|2021-03-10 09:02:50|534.66|530.66|534.67|530.67|534.67|530.67|534.65|530.65|18
1615366980000|2021-03-10 09:03:00|534.66|530.66|534.69|530.69|534.72|530.72|534.66|530.66|12
1615366990000|2021-03-10 09:03:10|534.75|530.75|534.73|530.73|534.91|530.91|534.7|530.7|32
1615367000000|2021-03-10 09:03:20|534.71|530.71|534.76|530.76|534.79|530.79|534.71|530.71|24
1615367010000|2021-03-10 09:03:30|534.74|530.74|534.73|530.73|534.76|530.76|534.72|530.72|9
1615367020000|2021-03-10 09:03:40|534.67|530.67|534.6|530.6|534.68|530.68|534.58|530.58|13
1615367030000|2021-03-10 09:03:50|534.61|530.61|534.56|530.56|534.63|530.63|534.56|530.56|9
1615367040000|2021-03-10 09:04:00|534.6|530.6|534.61|530.61|534.67|530.67|534.58|530.58|18
1615367050000|2021-03-10 09:04:10|534.63|530.63|534.61|530.61|534.65|530.65|534.61|530.61|11
1615367060000|2021-03-10 09:04:20|534.62|530.62|534.58|530.58|534.62|530.62|534.58|530.58|3
1615367070000|2021-03-10 09:04:30|534.59|530.59|534.61|530.61|534.62|530.62|534.58|530.58|12
1615367090000|2021-03-10 09:04:50|534.62|530.62|534.62|530.62|534.62|530.62|534.62|530.62|1
1615367100000|2021-03-10 09:05:00|534.59|530.59|534.59|530.59|534.59|530.59|534.59|530.59|1
1615367110000|2021-03-10 09:05:10|534.6|530.6|534.6|530.6|534.6|530.6|534.59|530.59|5
1615367120000|2021-03-10 09:05:20|534.59|530.59|534.47|530.47|534.62|530.62|534.46|530.46|19
1615367130000|2021-03-10 09:05:30|534.46|530.46|534.45|530.45|534.46|530.46|534.45|530.45|2
1615367140000|2021-03-10 09:05:40|534.42|530.42|534.39|530.39|534.42|530.42|534.39|530.39|2
1615367150000|2021-03-10 09:05:50|534.35|530.35|534.42|530.42|534.44|530.44|534.33|530.33|9
1615367160000|2021-03-10 09:06:00|534.4|530.4|534.5|530.5|534.5|530.5|534.39|530.39|19
1615367170000|2021-03-10 09:06:10|534.49|530.49|534.64|530.64|534.64|530.64|534.49|530.49|20
1615367180000|2021-03-10 09:06:20|534.65|530.65|534.77|530.77|534.77|530.77|534.65|530.65|22
1615367190000|2021-03-10 09:06:30|534.76|530.76|534.8|530.8|534.81|530.81|534.74|530.74|18
1615367200000|2021-03-10 09:06:40|534.81|530.81|534.76|530.76|534.81|530.81|534.76|530.76|10
1615367210000|2021-03-10 09:06:50|534.75|530.75|534.77|530.77|534.77|530.77|534.75|530.75|22
1615367220000|2021-03-10 09:07:00|534.76|530.76|534.88|530.88|534.89|530.89|534.76|530.76|21
1615367230000|2021-03-10 09:07:10|534.89|530.89|534.85|530.85|534.89|530.89|534.82|530.82|29
1615367240000|2021-03-10 09:07:20|534.84|530.84|534.84|530.84|534.87|530.87|534.82|530.82|21
1615367250000|2021-03-10 09:07:30|534.85|530.85|534.87|530.87|534.87|530.87|534.84|530.84|22
1615367260000|2021-03-10 09:07:40|534.86|530.86|534.82|530.82|534.87|530.87|534.79|530.79|12
1615367270000|2021-03-10 09:07:50|534.85|530.85|534.63|530.63|534.85|530.85|534.63|530.63|17
1615367280000|2021-03-10 09:08:00|534.64|530.64|534.7|530.7|534.72|530.72|534.55|530.55|21
1615367290000|2021-03-10 09:08:10|534.56|530.56|534.57|530.57|534.69|530.69|534.52|530.52|22
1615367300000|2021-03-10 09:08:20|534.56|530.56|534.63|530.63|534.68|530.68|534.56|530.56|31
1615367310000|2021-03-10 09:08:30|534.61|530.61|534.4|530.4|534.67|530.67|534.4|530.4|28
1615367320000|2021-03-10 09:08:40|534.41|530.41|534.42|530.42|534.43|530.43|534.27|530.27|22
1615367330000|2021-03-10 09:08:50|534.37|530.37|534.36|530.36|534.45|530.45|534.28|530.28|29
1615367340000|2021-03-10 09:09:00|534.37|530.37|534.32|530.32|534.42|530.42|534.31|530.31|28
1615367350000|2021-03-10 09:09:10|534.33|530.33|534.29|530.29|534.36|530.36|534.28|530.28|18
1615367360000|2021-03-10 09:09:20|534.28|530.28|534.29|530.29|534.3|530.3|534.28|530.28|16
1615367370000|2021-03-10 09:09:30|534.28|530.28|534.33|530.33|534.33|530.33|534.28|530.28|11
1615367380000|2021-03-10 09:09:40|534.32|530.32|534.36|530.36|534.41|530.41|534.32|530.32|21
1615367390000|2021-03-10 09:09:50|534.35|530.35|534.19|530.19|534.36|530.36|534.18|530.18|13
1615367400000|2021-03-10 09:10:00|534.18|530.18|534.24|530.24|534.24|530.24|534.18|530.18|8
1615367410000|2021-03-10 09:10:10|534.26|530.26|534.37|530.37|534.44|530.44|534.23|530.23|23
1615367420000|2021-03-10 09:10:20|534.35|530.35|534.36|530.36|534.41|530.41|534.33|530.33|19
1615367430000|2021-03-10 09:10:30|534.37|530.37|534.32|530.32|534.37|530.37|534.32|530.32|11
1615367440000|2021-03-10 09:10:40|534.49|530.49|534.56|530.56|534.59|530.59|534.45|530.45|19
1615367450000|2021-03-10 09:10:50|534.53|530.53|534.58|530.58|534.59|530.59|534.52|530.52|19
1615367460000|2021-03-10 09:11:00|534.57|530.57|534.55|530.55|534.58|530.58|534.53|530.53|20
1615367470000|2021-03-10 09:11:10|534.54|530.54|534.51|530.51|534.56|530.56|534.51|530.51|19
1615367480000|2021-03-10 09:11:20|534.54|530.54|534.55|530.55|534.61|530.61|534.51|530.51|25
1615367490000|2021-03-10 09:11:30|534.54|530.54|534.52|530.52|534.57|530.57|534.52|530.52|15
1615367500000|2021-03-10 09:11:40|534.53|530.53|534.52|530.52|534.54|530.54|534.5|530.5|15
1615367510000|2021-03-10 09:11:50|534.53|530.53|534.52|530.52|534.61|530.61|534.5|530.5|16
1615367520000|2021-03-10 09:12:00|534.5|530.5|534.59|530.59|534.63|530.63|534.5|530.5|20
1615367530000|2021-03-10 09:12:10|534.64|530.64|534.65|530.65|534.7|530.7|534.64|530.64|18
1615367540000|2021-03-10 09:12:20|534.64|530.64|534.52|530.52|534.69|530.69|534.48|530.48|29
1615367550000|2021-03-10 09:12:30|534.51|530.51|534.52|530.52|534.57|530.57|534.49|530.49|18
1615367560000|2021-03-10 09:12:40|534.56|530.56|534.69|530.69|534.74|530.74|534.56|530.56|21
1615367570000|2021-03-10 09:12:50|534.7|530.7|534.63|530.63|534.7|530.7|534.62|530.62|13
1615367580000|2021-03-10 09:13:00|534.66|530.66|534.65|530.65|534.66|530.66|534.63|530.63|17
1615367590000|2021-03-10 09:13:10|534.64|530.64|534.62|530.62|534.64|530.64|534.61|530.61|15
1615367600000|2021-03-10 09:13:20|534.61|530.61|534.61|530.61|534.61|530.61|534.6|530.6|5
1615367610000|2021-03-10 09:13:30|534.6|530.6|534.5|530.5|534.61|530.61|534.49|530.49|22
1615367620000|2021-03-10 09:13:40|534.45|530.45|534.1|530.1|534.45|530.45|534.08|530.08|19
1615367630000|2021-03-10 09:13:50|534.08|530.08|534|530|534.09|530.09|533.99|529.99|27
1615367640000|2021-03-10 09:14:00|534.01|530.01|533.86|529.86|534.08|530.08|533.86|529.86|24
1615367650000|2021-03-10 09:14:10|533.84|529.84|533.55|529.55|533.84|529.84|533.53|529.53|24
1615367660000|2021-03-10 09:14:20|533.51|529.51|533.36|529.36|533.55|529.55|533.33|529.33|30
1615367670000|2021-03-10 09:14:30|533.43|529.43|533.15|529.15|533.43|529.43|533.12|529.12|29
1615367680000|2021-03-10 09:14:40|533.16|529.16|533.11|529.11|533.16|529.16|533.01|529.01|24
1615367690000|2021-03-10 09:14:50|533.12|529.12|532.79|528.79|533.22|529.22|532.67|528.67|24
1615367700000|2021-03-10 09:15:00|532.82|528.82|533.53|529.53|533.53|529.53|532.82|528.82|36
1615367710000|2021-03-10 09:15:10|533.59|529.59|533.77|529.77|533.77|529.77|533.57|529.57|18
1615367720000|2021-03-10 09:15:20|533.81|529.81|533.75|529.75|533.81|529.81|533.71|529.71|25
1615367730000|2021-03-10 09:15:30|533.76|529.76|533.83|529.83|533.9|529.9|533.75|529.75|15
1615367740000|2021-03-10 09:15:40|533.84|529.84|533.83|529.83|533.85|529.85|533.83|529.83|4
1615367750000|2021-03-10 09:15:50|533.84|529.84|533.86|529.86|533.96|529.96|533.84|529.84|10
1615367760000|2021-03-10 09:16:00|533.88|529.88|534.09|530.09|534.09|530.09|533.83|529.83|22
1615367770000|2021-03-10 09:16:10|534.11|530.11|534.58|530.58|534.58|530.58|534.1|530.1|22
1615367780000|2021-03-10 09:16:20|534.57|530.57|534.55|530.55|534.57|530.57|534.53|530.53|16
1615367790000|2021-03-10 09:16:30|534.56|530.56|534.47|530.47|534.56|530.56|534.36|530.36|15
1615367800000|2021-03-10 09:16:40|534.48|530.48|534.58|530.58|534.58|530.58|534.35|530.35|23
1615367810000|2021-03-10 09:16:50|534.6|530.6|534.69|530.69|534.74|530.74|534.58|530.58|24
1615367820000|2021-03-10 09:17:00|534.65|530.65|534.48|530.48|534.7|530.7|534.48|530.48|21
1615367830000|2021-03-10 09:17:10|534.46|530.46|534.34|530.34|534.48|530.48|534.31|530.31|9
1615367840000|2021-03-10 09:17:20|534.31|530.31|534.24|530.24|534.31|530.31|534.22|530.22|24
1615367850000|2021-03-10 09:17:30|534.26|530.26|534.41|530.41|534.43|530.43|534.25|530.25|23
1615367860000|2021-03-10 09:17:40|534.45|530.45|534.55|530.55|534.55|530.55|534.4|530.4|22
1615367870000|2021-03-10 09:17:50|534.56|530.56|534.38|530.38|534.62|530.62|534.38|530.38|25
1615367880000|2021-03-10 09:18:00|534.35|530.35|534.54|530.54|534.58|530.58|534.35|530.35|20
1615367890000|2021-03-10 09:18:10|534.56|530.56|534.68|530.68|534.76|530.76|534.54|530.54|25
1615367900000|2021-03-10 09:18:20|534.62|530.62|534.41|530.41|534.64|530.64|534.39|530.39|31
1615367910000|2021-03-10 09:18:30|534.43|530.43|534.56|530.56|534.58|530.58|534.42|530.42|19
1615367920000|2021-03-10 09:18:40|534.55|530.55|534.54|530.54|534.55|530.55|534.46|530.46|20
1615367930000|2021-03-10 09:18:50|534.53|530.53|534.38|530.38|534.54|530.54|534.36|530.36|18
1615367940000|2021-03-10 09:19:00|534.37|530.37|534.44|530.44|534.44|530.44|534.23|530.23|19
1615367950000|2021-03-10 09:19:10|534.38|530.38|534.19|530.19|534.44|530.44|534.19|530.19|13
1615367960000|2021-03-10 09:19:20|534.18|530.18|534.18|530.18|534.23|530.23|534.16|530.16|15
1615367970000|2021-03-10 09:19:30|534.17|530.17|534.19|530.19|534.2|530.2|534.17|530.17|10
1615367980000|2021-03-10 09:19:40|534.2|530.2|534.17|530.17|534.21|530.21|534.17|530.17|7
1615367990000|2021-03-10 09:19:50|534.23|530.23|534.23|530.23|534.25|530.25|534.23|530.23|5
1615368000000|2021-03-10 09:20:00|534.24|530.24|534.24|530.24|534.29|530.29|534.24|530.24|6
1615368010000|2021-03-10 09:20:10|534.3|530.3|534.64|530.64|534.67|530.67|534.3|530.3|25
1615368020000|2021-03-10 09:20:20|534.63|530.63|534.61|530.61|534.71|530.71|534.61|530.61|18
1615368030000|2021-03-10 09:20:30|534.62|530.62|534.47|530.47|534.68|530.68|534.45|530.45|32
1615368040000|2021-03-10 09:20:40|534.48|530.48|534.51|530.51|534.69|530.69|534.46|530.46|31
1615368050000|2021-03-10 09:20:50|534.5|530.5|534.54|530.54|534.61|530.61|534.42|530.42|31
1615368060000|2021-03-10 09:21:00|534.58|530.58|534.66|530.66|534.66|530.66|534.47|530.47|34
1615368070000|2021-03-10 09:21:10|534.63|530.63|534.6|530.6|534.64|530.64|534.53|530.53|25
1615368080000|2021-03-10 09:21:20|534.59|530.59|534.41|530.41|534.61|530.61|534.41|530.41|26
1615368090000|2021-03-10 09:21:30|534.42|530.42|534.4|530.4|534.45|530.45|534.37|530.37|8
1615368100000|2021-03-10 09:21:40|534.42|530.42|534.23|530.23|534.45|530.45|534.17|530.17|17
1615368110000|2021-03-10 09:21:50|534.24|530.24|534.26|530.26|534.34|530.34|534.19|530.19|21
1615368120000|2021-03-10 09:22:00|534.27|530.27|534.33|530.33|534.34|530.34|534.27|530.27|19
1615368130000|2021-03-10 09:22:10|534.32|530.32|534.29|530.29|534.33|530.33|534.29|530.29|17
1615368140000|2021-03-10 09:22:20|534.28|530.28|534.27|530.27|534.29|530.29|534.26|530.26|5
1615368150000|2021-03-10 09:22:30|534.26|530.26|534.28|530.28|534.28|530.28|534.25|530.25|7
1615368160000|2021-03-10 09:22:40|534.25|530.25|534.27|530.27|534.28|530.28|534.25|530.25|3
1615368170000|2021-03-10 09:22:50|534.25|530.25|534.27|530.27|534.27|530.27|534.24|530.24|9
1615368180000|2021-03-10 09:23:00|534.26|530.26|534.28|530.28|534.29|530.29|534.24|530.24|15
1615368190000|2021-03-10 09:23:10|534.29|530.29|534.27|530.27|534.29|530.29|534.23|530.23|14
1615368200000|2021-03-10 09:23:20|534.23|530.23|534.28|530.28|534.3|530.3|534.23|530.23|23
1615368210000|2021-03-10 09:23:30|534.27|530.27|534.29|530.29|534.32|530.32|534.26|530.26|14
1615368220000|2021-03-10 09:23:40|534.31|530.31|534.3|530.3|534.31|530.31|534.27|530.27|20
1615368230000|2021-03-10 09:23:50|534.27|530.27|534.3|530.3|534.31|530.31|534.27|530.27|15
1615368240000|2021-03-10 09:24:00|534.31|530.31|534.3|530.3|534.31|530.31|534.28|530.28|10
1615368250000|2021-03-10 09:24:10|534.29|530.29|534.25|530.25|534.3|530.3|534.25|530.25|10
1615368260000|2021-03-10 09:24:20|534.26|530.26|534.02|530.02|534.26|530.26|533.98|529.98|13
1615368270000|2021-03-10 09:24:30|534|530|533.92|529.92|534.04|530.04|533.92|529.92|19
1615368280000|2021-03-10 09:24:40|533.94|529.94|533.88|529.88|533.94|529.94|533.88|529.88|8
1615368290000|2021-03-10 09:24:50|533.89|529.89|533.92|529.92|533.93|529.93|533.89|529.89|5
1615368300000|2021-03-10 09:25:00|533.94|529.94|534.14|530.14|534.15|530.15|533.94|529.94|15
1615368310000|2021-03-10 09:25:10|534.15|530.15|534.38|530.38|534.39|530.39|534.15|530.15|10
1615368320000|2021-03-10 09:25:20|534.39|530.39|534.59|530.59|534.59|530.59|534.33|530.33|24
1615368330000|2021-03-10 09:25:30|534.6|530.6|534.63|530.63|534.7|530.7|534.59|530.59|21
1615368340000|2021-03-10 09:25:40|534.61|530.61|534.67|530.67|534.73|530.73|534.56|530.56|19
1615368350000|2021-03-10 09:25:50|534.68|530.68|534.64|530.64|534.75|530.75|534.64|530.64|23
1615368360000|2021-03-10 09:26:00|534.66|530.66|534.7|530.7|534.7|530.7|534.55|530.55|22
1615368370000|2021-03-10 09:26:10|534.75|530.75|534.67|530.67|534.75|530.75|534.67|530.67|17
1615368380000|2021-03-10 09:26:20|534.68|530.68|534.51|530.51|534.71|530.71|534.47|530.47|22
1615368390000|2021-03-10 09:26:30|534.5|530.5|534.51|530.51|534.54|530.54|534.5|530.5|13
1615368400000|2021-03-10 09:26:40|534.53|530.53|534.54|530.54|534.54|530.54|534.49|530.49|9
1615368410000|2021-03-10 09:26:50|534.53|530.53|534.51|530.51|534.53|530.53|534.46|530.46|19
1615368420000|2021-03-10 09:27:00|534.52|530.52|534.59|530.59|534.59|530.59|534.52|530.52|22
1615368430000|2021-03-10 09:27:10|534.55|530.55|534.57|530.57|534.59|530.59|534.55|530.55|11
1615368440000|2021-03-10 09:27:20|534.58|530.58|534.59|530.59|534.61|530.61|534.57|530.57|17
1615368450000|2021-03-10 09:27:30|534.6|530.6|534.54|530.54|534.6|530.6|534.48|530.48|23
1615368460000|2021-03-10 09:27:40|534.53|530.53|534.57|530.57|534.57|530.57|534.53|530.53|10
1615368470000|2021-03-10 09:27:50|534.6|530.6|534.8|530.8|534.85|530.85|534.6|530.6|20
1615368480000|2021-03-10 09:28:00|534.79|530.79|534.82|530.82|534.82|530.82|534.79|530.79|10
1615368490000|2021-03-10 09:28:10|534.92|530.92|534.95|530.95|534.98|530.98|534.88|530.88|8
1615368500000|2021-03-10 09:28:20|534.99|530.99|534.73|530.73|534.99|530.99|534.71|530.71|26
1615368510000|2021-03-10 09:28:30|534.74|530.74|534.64|530.64|534.76|530.76|534.56|530.56|20
1615368520000|2021-03-10 09:28:40|534.65|530.65|534.59|530.59|534.66|530.66|534.58|530.58|22
1615368530000|2021-03-10 09:28:50|534.6|530.6|534.49|530.49|534.64|530.64|534.48|530.48|24
1615368540000|2021-03-10 09:29:00|534.52|530.52|534.52|530.52|534.54|530.54|534.48|530.48|32
1615368550000|2021-03-10 09:29:10|534.51|530.51|534.69|530.69|534.69|530.69|534.5|530.5|14
1615368560000|2021-03-10 09:29:20|534.68|530.68|534.98|530.98|534.99|530.99|534.68|530.68|24
1615368570000|2021-03-10 09:29:30|534.97|530.97|534.94|530.94|534.97|530.97|534.91|530.91|21
1615368580000|2021-03-10 09:29:40|534.98|530.98|534.88|530.88|534.99|530.99|534.88|530.88|14
1615368590000|2021-03-10 09:29:50|534.87|530.87|534.89|530.89|534.89|530.89|534.84|530.84|18
1615368600000|2021-03-10 09:30:00|534.9|530.9|535.24|531.24|535.25|531.25|534.9|530.9|17
1615368610000|2021-03-10 09:30:10|535.25|531.25|535.3|531.3|535.32|531.32|535.17|531.17|22
1615368620000|2021-03-10 09:30:20|535.31|531.31|535.3|531.3|535.47|531.47|535.22|531.22|23
1615368630000|2021-03-10 09:30:30|535.31|531.31|535.18|531.18|535.32|531.32|535.16|531.16|23
1615368640000|2021-03-10 09:30:40|535.19|531.19|535.25|531.25|535.36|531.36|535.01|531.01|31
1615368650000|2021-03-10 09:30:50|535.28|531.28|535.26|531.26|535.3|531.3|535.23|531.23|19
1615368660000|2021-03-10 09:31:00|535.18|531.18|535.27|531.27|535.29|531.29|535.18|531.18|14
1615368670000|2021-03-10 09:31:10|535.17|531.17|535.11|531.11|535.29|531.29|535.11|531.11|14
1615368680000|2021-03-10 09:31:20|535.1|531.1|535.3|531.3|535.3|531.3|535.09|531.09|16
1615368690000|2021-03-10 09:31:30|535.34|531.34|535.42|531.42|535.42|531.42|535.34|531.34|14
1615368700000|2021-03-10 09:31:40|535.41|531.41|535.42|531.42|535.45|531.45|535.34|531.34|14
1615368710000|2021-03-10 09:31:50|535.43|531.43|535.23|531.23|535.44|531.44|535.23|531.23|21
1615368720000|2021-03-10 09:32:00|535.28|531.28|535.47|531.47|535.5|531.5|535.28|531.28|24
1615368730000|2021-03-10 09:32:10|535.49|531.49|535.56|531.56|535.58|531.58|535.48|531.48|8
1615368740000|2021-03-10 09:32:20|535.55|531.55|535.63|531.63|535.64|531.64|535.41|531.41|31
1615368750000|2021-03-10 09:32:30|535.62|531.62|535.61|531.61|535.66|531.66|535.61|531.61|18
1615368760000|2021-03-10 09:32:40|535.52|531.52|535.51|531.51|535.57|531.57|535.5|531.5|14
1615368770000|2021-03-10 09:32:50|535.52|531.52|535.54|531.54|535.54|531.54|535.48|531.48|15
1615368780000|2021-03-10 09:33:00|535.57|531.57|535.51|531.51|535.72|531.72|535.51|531.51|34
1615368790000|2021-03-10 09:33:10|535.5|531.5|535.62|531.62|535.63|531.63|535.5|531.5|34
1615368800000|2021-03-10 09:33:20|535.64|531.64|535.72|531.72|535.78|531.78|535.6|531.6|22
1615368810000|2021-03-10 09:33:30|535.73|531.73|535.67|531.67|535.8|531.8|535.63|531.63|15
1615368820000|2021-03-10 09:33:40|535.68|531.68|535.73|531.73|535.75|531.75|535.67|531.67|11
1615368830000|2021-03-10 09:33:50|535.74|531.74|535.63|531.63|535.76|531.76|535.57|531.57|23
1615368840000|2021-03-10 09:34:00|535.61|531.61|535.56|531.56|535.64|531.64|535.52|531.52|13
1615368850000|2021-03-10 09:34:10|535.55|531.55|535.74|531.74|535.76|531.76|535.53|531.53|28
1615368860000|2021-03-10 09:34:20|535.71|531.71|535.91|531.91|535.91|531.91|535.7|531.7|20
1615368870000|2021-03-10 09:34:30|535.9|531.9|535.74|531.74|535.9|531.9|535.7|531.7|25
1615368880000|2021-03-10 09:34:40|535.75|531.75|535.75|531.75|535.82|531.82|535.74|531.74|15
1615368890000|2021-03-10 09:34:50|535.76|531.76|535.8|531.8|535.86|531.86|535.75|531.75|17
1615368900000|2021-03-10 09:35:00|535.81|531.81|535.9|531.9|535.96|531.96|535.81|531.81|28
1615368910000|2021-03-10 09:35:10|535.91|531.91|535.91|531.91|535.95|531.95|535.85|531.85|21
1615368920000|2021-03-10 09:35:20|535.92|531.92|535.97|531.97|535.98|531.98|535.87|531.87|20
1615368930000|2021-03-10 09:35:30|535.98|531.98|535.94|531.94|536.03|532.03|535.92|531.92|21
1615368940000|2021-03-10 09:35:40|535.93|531.93|535.89|531.89|536.02|532.02|535.78|531.78|29
1615368950000|2021-03-10 09:35:50|535.91|531.91|535.94|531.94|535.94|531.94|535.81|531.81|15
1615368960000|2021-03-10 09:36:00|535.9|531.9|535.87|531.87|535.91|531.91|535.84|531.84|18
1615368970000|2021-03-10 09:36:10|535.88|531.88|535.96|531.96|535.96|531.96|535.88|531.88|12
1615368980000|2021-03-10 09:36:20|535.94|531.94|536.03|532.03|536.04|532.04|535.89|531.89|28
1615368990000|2021-03-10 09:36:30|536.05|532.05|536.19|532.19|536.19|532.19|536.03|532.03|11
1615369000000|2021-03-10 09:36:40|536.22|532.22|536.34|532.34|536.34|532.34|536.2|532.2|31
1615369010000|2021-03-10 09:36:50|536.36|532.36|536.58|532.58|536.66|532.66|536.35|532.35|24
1615369020000|2021-03-10 09:37:00|536.63|532.63|536.84|532.84|536.85|532.85|536.63|532.63|12
1615369030000|2021-03-10 09:37:10|536.85|532.85|536.83|532.83|536.87|532.87|536.83|532.83|8
1615369040000|2021-03-10 09:37:20|536.81|532.81|536.86|532.86|536.86|532.86|536.81|532.81|7
1615369050000|2021-03-10 09:37:30|536.78|532.78|536.78|532.78|536.83|532.83|536.76|532.76|25
1615369060000|2021-03-10 09:37:40|536.79|532.79|536.69|532.69|536.79|532.79|536.66|532.66|28
1615369070000|2021-03-10 09:37:50|536.72|532.72|536.94|532.94|536.95|532.95|536.65|532.65|32
1615369080000|2021-03-10 09:38:00|536.97|532.97|537.14|533.14|537.17|533.17|536.97|532.97|18
1615369090000|2021-03-10 09:38:10|537.15|533.15|537.22|533.22|537.23|533.23|537.1|533.1|22
1615369100000|2021-03-10 09:38:20|537.15|533.15|537.42|533.42|537.42|533.42|537.14|533.14|29
1615369110000|2021-03-10 09:38:30|537.28|533.28|537.3|533.3|537.54|533.54|537.25|533.25|25
1615369120000|2021-03-10 09:38:40|537.37|533.37|537.57|533.57|537.57|533.57|537.3|533.3|33
1615369130000|2021-03-10 09:38:50|537.44|533.44|537.6|533.6|537.61|533.61|537.44|533.44|29
1615369140000|2021-03-10 09:39:00|537.62|533.62|537.64|533.64|537.7|533.7|537.49|533.49|21
1615369150000|2021-03-10 09:39:10|537.67|533.67|537.62|533.62|537.67|533.67|537.45|533.45|26
1615369160000|2021-03-10 09:39:20|537.57|533.57|537.87|533.87|537.87|533.87|537.57|533.57|23
1615369170000|2021-03-10 09:39:30|537.73|533.73|537.48|533.48|537.83|533.83|537.36|533.36|30
1615369180000|2021-03-10 09:39:40|537.44|533.44|537.68|533.68|537.68|533.68|537.4|533.4|36
1615369190000|2021-03-10 09:39:50|537.65|533.65|537.93|533.93|537.93|533.93|537.63|533.63|30
1615369200000|2021-03-10 09:40:00|537.94|533.94|537.71|533.71|537.94|533.94|537.61|533.61|30
1615369210000|2021-03-10 09:40:10|537.59|533.59|537.68|533.68|537.72|533.72|537.59|533.59|18
1615369220000|2021-03-10 09:40:20|537.65|533.65|538.02|534.02|538.09|534.09|537.65|533.65|29
1615369230000|2021-03-10 09:40:30|538.05|534.05|538.14|534.14|538.23|534.23|537.99|533.99|33
1615369240000|2021-03-10 09:40:40|538.17|534.17|538.33|534.33|538.37|534.37|538.12|534.12|28
1615369250000|2021-03-10 09:40:50|538.32|534.32|538.52|534.52|538.6|534.6|538.32|534.32|26
1615369260000|2021-03-10 09:41:00|538.54|534.54|538.62|534.62|538.69|534.69|538.53|534.53|28
1615369270000|2021-03-10 09:41:10|538.59|534.59|538.72|534.72|538.72|534.72|538.5|534.5|28
1615369280000|2021-03-10 09:41:20|538.73|534.73|538.77|534.77|538.82|534.82|538.68|534.68|16
1615369290000|2021-03-10 09:41:30|538.79|534.79|539.07|535.07|539.11|535.11|538.79|534.79|21
1615369300000|2021-03-10 09:41:40|539.09|535.09|539.15|535.15|539.15|535.15|539|535|22
1615369310000|2021-03-10 09:41:50|539.14|535.14|539.11|535.11|539.16|535.16|538.92|534.92|21
1615369320000|2021-03-10 09:42:00|539.1|535.1|539.25|535.25|539.25|535.25|539.1|535.1|24
1615369330000|2021-03-10 09:42:10|539.28|535.28|539.43|535.43|539.52|535.52|539.21|535.21|30
1615369340000|2021-03-10 09:42:20|539.41|535.41|539.46|535.46|539.47|535.47|539.38|535.38|29
1615369350000|2021-03-10 09:42:30|539.48|535.48|539.6|535.6|539.6|535.6|539.33|535.33|28
1615369360000|2021-03-10 09:42:40|539.48|535.48|539.64|535.64|539.73|535.73|539.48|535.48|21
1615369370000|2021-03-10 09:42:50|539.76|535.76|539.71|535.71|539.89|535.89|539.71|535.71|31
1615369380000|2021-03-10 09:43:00|539.73|535.73|539.75|535.75|539.81|535.81|539.66|535.66|29
1615369390000|2021-03-10 09:43:10|539.77|535.77|539.67|535.67|539.77|535.77|539.64|535.64|31
1615369400000|2021-03-10 09:43:20|539.68|535.68|539.88|535.88|539.94|535.94|539.65|535.65|29
1615369410000|2021-03-10 09:43:30|539.84|535.84|539.8|535.8|539.84|535.84|539.67|535.67|36
1615369420000|2021-03-10 09:43:40|539.76|535.76|539.68|535.68|539.76|535.76|539.52|535.52|32
1615369430000|2021-03-10 09:43:50|539.61|535.61|539.57|535.57|539.73|535.73|539.44|535.44|33
1615369440000|2021-03-10 09:44:00|539.58|535.58|539.71|535.71|539.73|535.73|539.55|535.55|25
1615369450000|2021-03-10 09:44:10|539.75|535.75|539.79|535.79|539.82|535.82|539.75|535.75|29
1615369460000|2021-03-10 09:44:20|539.8|535.8|539.72|535.72|539.82|535.82|539.62|535.62|26
1615369470000|2021-03-10 09:44:30|539.73|535.73|539.74|535.74|539.75|535.75|539.68|535.68|6
1615369480000|2021-03-10 09:44:40|539.73|535.73|539.91|535.91|539.92|535.92|539.63|535.63|29
1615369490000|2021-03-10 09:44:50|539.92|535.92|539.71|535.71|539.97|535.97|539.64|535.64|19
1615369500000|2021-03-10 09:45:00|539.83|535.83|539.88|535.88|539.91|535.91|539.82|535.82|20
1615369510000|2021-03-10 09:45:10|539.86|535.86|539.85|535.85|539.9|535.9|539.83|535.83|20
1615369520000|2021-03-10 09:45:20|539.83|535.83|539.72|535.72|539.87|535.87|539.65|535.65|25
1615369530000|2021-03-10 09:45:30|539.73|535.73|539.66|535.66|539.73|535.73|539.62|535.62|27
1615369540000|2021-03-10 09:45:40|539.65|535.65|539.57|535.57|539.66|535.66|539.55|535.55|23
1615369550000|2021-03-10 09:45:50|539.62|535.62|539.51|535.51|539.62|535.62|539.43|535.43|25
1615369560000|2021-03-10 09:46:00|539.52|535.52|539.58|535.58|539.64|535.64|539.52|535.52|23
1615369570000|2021-03-10 09:46:10|539.59|535.59|539.82|535.82|539.83|535.83|539.59|535.59|23
1615369580000|2021-03-10 09:46:20|539.8|535.8|539.93|535.93|539.94|535.94|539.75|535.75|24
1615369590000|2021-03-10 09:46:30|539.95|535.95|539.85|535.85|539.98|535.98|539.82|535.82|28
1615369600000|2021-03-10 09:46:40|539.86|535.86|539.84|535.84|539.94|535.94|539.81|535.81|22
1615369610000|2021-03-10 09:46:50|539.89|535.89|540.07|536.07|540.07|536.07|539.89|535.89|23
1615369620000|2021-03-10 09:47:00|540.04|536.04|540.02|536.02|540.08|536.08|539.93|535.93|23
1615369630000|2021-03-10 09:47:10|540.01|536.01|540.1|536.1|540.1|536.1|539.97|535.97|24
1615369640000|2021-03-10 09:47:20|540.07|536.07|540.1|536.1|540.1|536.1|539.99|535.99|15
1615369650000|2021-03-10 09:47:30|540.07|536.07|539.99|535.99|540.07|536.07|539.96|535.96|20
1615369660000|2021-03-10 09:47:40|539.98|535.98|539.91|535.91|540|536|539.88|535.88|24
1615369670000|2021-03-10 09:47:50|539.93|535.93|540.16|536.16|540.16|536.16|539.88|535.88|20
1615369680000|2021-03-10 09:48:00|540.14|536.14|540.4|536.4|540.4|536.4|540.14|536.14|26
1615369690000|2021-03-10 09:48:10|540.37|536.37|540.56|536.56|540.56|536.56|540.37|536.37|20
1615369700000|2021-03-10 09:48:20|540.57|536.57|540.6|536.6|540.61|536.61|540.55|536.55|11
1615369710000|2021-03-10 09:48:30|540.58|536.58|540.7|536.7|540.7|536.7|540.56|536.56|12
1615369720000|2021-03-10 09:48:40|540.68|536.68|540.73|536.73|540.73|536.73|540.68|536.68|6
1615369730000|2021-03-10 09:48:50|540.72|536.72|540.76|536.76|540.81|536.81|540.39|536.39|26
1615369740000|2021-03-10 09:49:00|540.8|536.8|541.17|537.17|541.2|537.2|540.8|536.8|18
1615369750000|2021-03-10 09:49:10|541.16|537.16|541.05|537.05|541.17|537.17|541.05|537.05|22
1615369760000|2021-03-10 09:49:20|541.12|537.12|541.03|537.03|541.15|537.15|540.96|536.96|26
1615369770000|2021-03-10 09:49:30|541.02|537.02|540.84|536.84|541.03|537.03|540.72|536.72|28
1615369780000|2021-03-10 09:49:40|540.85|536.85|540.84|536.84|540.89|536.89|540.83|536.83|15
1615369790000|2021-03-10 09:49:50|540.86|536.86|541.02|537.02|541.04|537.04|540.84|536.84|28
1615369800000|2021-03-10 09:50:00|541|537|540.98|536.98|541|537|540.92|536.92|17
1615369810000|2021-03-10 09:50:10|541.02|537.02|540.95|536.95|541.11|537.11|540.92|536.92|21
1615369820000|2021-03-10 09:50:20|540.93|536.93|541.02|537.02|541.06|537.06|540.79|536.79|26
1615369830000|2021-03-10 09:50:30|540.9|536.9|541.01|537.01|541.03|537.03|540.89|536.89|10
1615369840000|2021-03-10 09:50:40|540.9|536.9|540.86|536.86|541.01|537.01|540.84|536.84|23
1615369850000|2021-03-10 09:50:50|540.87|536.87|540.83|536.83|541.1|537.1|540.73|536.73|27
1615369860000|2021-03-10 09:51:00|540.85|536.85|540.87|536.87|540.93|536.93|540.84|536.84|18
1615369870000|2021-03-10 09:51:10|540.86|536.86|540.86|536.86|540.91|536.91|540.76|536.76|21
1615369880000|2021-03-10 09:51:20|540.87|536.87|540.88|536.88|540.89|536.89|540.85|536.85|11
1615369890000|2021-03-10 09:51:30|540.89|536.89|540.84|536.84|540.91|536.91|540.81|536.81|23
1615369900000|2021-03-10 09:51:40|540.83|536.83|540.7|536.7|540.83|536.83|540.7|536.7|29
1615369910000|2021-03-10 09:51:50|540.69|536.69|540.43|536.43|540.73|536.73|540.43|536.43|27
1615369920000|2021-03-10 09:52:00|540.42|536.42|540.39|536.39|540.44|536.44|540.36|536.36|19
1615369930000|2021-03-10 09:52:10|540.44|536.44|540.4|536.4|540.45|536.45|540.39|536.39|13
1615369940000|2021-03-10 09:52:20|540.41|536.41|540.32|536.32|540.48|536.48|540.28|536.28|17
1615369950000|2021-03-10 09:52:30|540.31|536.31|540.24|536.24|540.31|536.31|540.19|536.19|13
1615369960000|2021-03-10 09:52:40|540.25|536.25|540.28|536.28|540.36|536.36|540.25|536.25|21
1615369970000|2021-03-10 09:52:50|540.27|536.27|540.27|536.27|540.29|536.29|540.27|536.27|14
1615369980000|2021-03-10 09:53:00|540.28|536.28|540.23|536.23|540.29|536.29|540.2|536.2|11
1615369990000|2021-03-10 09:53:10|540.3|536.3|539.83|535.83|540.3|536.3|539.83|535.83|17
1615370000000|2021-03-10 09:53:20|539.8|535.8|539.36|535.36|539.83|535.83|539.36|535.36|22
1615370010000|2021-03-10 09:53:30|539.34|535.34|539.3|535.3|539.4|535.4|539.25|535.25|20
1615370020000|2021-03-10 09:53:40|539.34|535.34|539.35|535.35|539.36|535.36|539.28|535.28|14
1615370030000|2021-03-10 09:53:50|539.36|535.36|539.49|535.49|539.54|535.54|539.34|535.34|15
1615370040000|2021-03-10 09:54:00|539.47|535.47|539.92|535.92|539.92|535.92|539.47|535.47|29
1615370050000|2021-03-10 09:54:10|539.93|535.93|540.15|536.15|540.2|536.2|539.78|535.78|21
1615370060000|2021-03-10 09:54:20|540.14|536.14|539.98|535.98|540.14|536.14|539.92|535.92|15
1615370070000|2021-03-10 09:54:30|539.96|535.96|540.26|536.26|540.31|536.31|539.96|535.96|23
1615370080000|2021-03-10 09:54:40|540.25|536.25|540.24|536.24|540.26|536.26|540.23|536.23|17
1615370090000|2021-03-10 09:54:50|540.23|536.23|540.29|536.29|540.29|536.29|540.23|536.23|21
1615370100000|2021-03-10 09:55:00|540.28|536.28|540.23|536.23|540.28|536.28|540.23|536.23|9
1615370110000|2021-03-10 09:55:10|540.24|536.24|540.19|536.19|540.25|536.25|540.12|536.12|15
1615370120000|2021-03-10 09:55:20|540.18|536.18|540.15|536.15|540.19|536.19|540.15|536.15|8
1615370130000|2021-03-10 09:55:30|540.16|536.16|540.11|536.11|540.18|536.18|540.11|536.11|10
1615370140000|2021-03-10 09:55:40|540.04|536.04|539.99|535.99|540.04|536.04|539.96|535.96|12
1615370150000|2021-03-10 09:55:50|539.97|535.97|539.97|535.97|539.98|535.98|539.95|535.95|9
1615370160000|2021-03-10 09:56:00|539.98|535.98|540.03|536.03|540.11|536.11|539.97|535.97|30
1615370170000|2021-03-10 09:56:10|540.04|536.04|540.04|536.04|540.05|536.05|540.02|536.02|7
1615370180000|2021-03-10 09:56:20|540.05|536.05|540.05|536.05|540.06|536.06|540.04|536.04|6
1615370190000|2021-03-10 09:56:30|540.06|536.06|540.04|536.04|540.06|536.06|540.02|536.02|14
1615370200000|2021-03-10 09:56:40|540.03|536.03|539.83|535.83|540.03|536.03|539.83|535.83|15
1615370210000|2021-03-10 09:56:50|539.82|535.82|539.77|535.77|539.85|535.85|539.77|535.77|15
1615370220000|2021-03-10 09:57:00|539.76|535.76|539.85|535.85|539.88|535.88|539.75|535.75|16
1615370230000|2021-03-10 09:57:10|539.86|535.86|539.87|535.87|539.88|535.88|539.85|535.85|14
1615370240000|2021-03-10 09:57:20|539.89|535.89|539.87|535.87|539.89|535.89|539.87|535.87|12
1615370250000|2021-03-10 09:57:30|539.88|535.88|539.92|535.92|539.94|535.94|539.88|535.88|6
1615370260000|2021-03-10 09:57:40|539.9|535.9|539.92|535.92|539.92|535.92|539.9|535.9|2
1615370270000|2021-03-10 09:57:50|539.91|535.91|540.06|536.06|540.06|536.06|539.9|535.9|9
1615370280000|2021-03-10 09:58:00|539.98|535.98|540.28|536.28|540.32|536.32|539.96|535.96|23
1615370290000|2021-03-10 09:58:10|540.29|536.29|540.31|536.31|540.41|536.41|540.25|536.25|28
1615370300000|2021-03-10 09:58:20|540.29|536.29|540.4|536.4|540.4|536.4|540.29|536.29|16
1615370310000|2021-03-10 09:58:30|540.38|536.38|540.45|536.45|540.51|536.51|540.34|536.34|23
1615370320000|2021-03-10 09:58:40|540.47|536.47|540.44|536.44|540.47|536.47|540.4|536.4|27
1615370330000|2021-03-10 09:58:50|540.45|536.45|540.44|536.44|540.45|536.45|540.41|536.41|14
1615370340000|2021-03-10 09:59:00|540.45|536.45|540.56|536.56|540.59|536.59|540.45|536.45|4
1615370350000|2021-03-10 09:59:10|540.52|536.52|540.52|536.52|540.53|536.53|540.52|536.52|5
1615370360000|2021-03-10 09:59:20|540.5|536.5|540.5|536.5|540.52|536.52|540.5|536.5|7
1615370370000|2021-03-10 09:59:30|540.52|536.52|540.54|536.54|540.54|536.54|540.52|536.52|3
1615370380000|2021-03-10 09:59:40|540.52|536.52|540.54|536.54|540.54|536.54|540.52|536.52|6
1615370390000|2021-03-10 09:59:50|540.59|536.59|540.5|536.5|540.6|536.6|540.5|536.5|10
1615370400000|2021-03-10 10:00:00|540.51|536.51|540.6|536.6|540.62|536.62|540.46|536.46|29
1615370410000|2021-03-10 10:00:10|540.59|536.59|540.77|536.77|540.78|536.78|540.59|536.59|17
1615370420000|2021-03-10 10:00:20|540.79|536.79|540.98|536.98|540.99|536.99|540.79|536.79|12
1615370430000|2021-03-10 10:00:30|540.99|536.99|541|537|541|537|540.96|536.96|16
1615370440000|2021-03-10 10:00:40|541.01|537.01|541.05|537.05|541.11|537.11|541.01|537.01|14
1615370450000|2021-03-10 10:00:50|540.91|536.91|541.08|537.08|541.08|537.08|540.91|536.91|24
1615370460000|2021-03-10 10:01:00|541.07|537.07|540.76|536.76|541.07|537.07|540.7|536.7|27
1615370470000|2021-03-10 10:01:10|540.83|536.83|541.04|537.04|541.1|537.1|540.83|536.83|29
1615370480000|2021-03-10 10:01:20|541.02|537.02|541.06|537.06|541.08|537.08|541.02|537.02|25
1615370490000|2021-03-10 10:01:30|541.05|537.05|540.89|536.89|541.06|537.06|540.88|536.88|26
1615370500000|2021-03-10 10:01:40|540.88|536.88|540.81|536.81|540.9|536.9|540.78|536.78|22
1615370510000|2021-03-10 10:01:50|540.8|536.8|540.76|536.76|540.82|536.82|540.74|536.74|22
1615370520000|2021-03-10 10:02:00|540.75|536.75|540.81|536.81|540.81|536.81|540.71|536.71|21
1615370530000|2021-03-10 10:02:10|540.8|536.8|540.77|536.77|540.81|536.81|540.77|536.77|3
1615370540000|2021-03-10 10:02:20|540.76|536.76|540.76|536.76|540.78|536.78|540.75|536.75|11
1615370550000|2021-03-10 10:02:30|540.75|536.75|540.71|536.71|540.75|536.75|540.7|536.7|7
1615370560000|2021-03-10 10:02:40|540.7|536.7|540.64|536.64|540.7|536.7|540.63|536.63|12
1615370570000|2021-03-10 10:02:50|540.63|536.63|540.49|536.49|540.65|536.65|540.49|536.49|13
1615370580000|2021-03-10 10:03:00|540.46|536.46|540.4|536.4|540.46|536.46|540.32|536.32|23
1615370590000|2021-03-10 10:03:10|540.39|536.39|540.34|536.34|540.4|536.4|540.34|536.34|7
1615370600000|2021-03-10 10:03:20|540.33|536.33|540.31|536.31|540.33|536.33|540.31|536.31|2
1615370610000|2021-03-10 10:03:30|540.17|536.17|540.19|536.19|540.32|536.32|540.16|536.16|27
1615370620000|2021-03-10 10:03:40|540.2|536.2|539.82|535.82|540.2|536.2|539.81|535.81|19
1615370630000|2021-03-10 10:03:50|539.81|535.81|539.78|535.78|539.82|535.82|539.76|535.76|15
1615370640000|2021-03-10 10:04:00|539.77|535.77|539.79|535.79|539.79|535.79|539.76|535.76|15
1615370650000|2021-03-10 10:04:10|539.66|535.66|539.62|535.62|539.67|535.67|539.56|535.56|16
1615370660000|2021-03-10 10:04:20|539.57|535.57|539.49|535.49|539.6|535.6|539.48|535.48|23
1615370670000|2021-03-10 10:04:30|539.47|535.47|539.34|535.34|539.47|535.47|539.32|535.32|14
1615370680000|2021-03-10 10:04:40|539.33|535.33|539.34|535.34|539.34|535.34|539.26|535.26|16
1615370690000|2021-03-10 10:04:50|539.33|535.33|539.27|535.27|539.35|535.35|539.27|535.27|11
1615370700000|2021-03-10 10:05:00|539.28|535.28|539.32|535.32|539.32|535.32|539.23|535.23|9
1615370710000|2021-03-10 10:05:10|539.3|535.3|539.17|535.17|539.3|535.3|539.17|535.17|19
1615370720000|2021-03-10 10:05:20|539.23|535.23|539.09|535.09|539.23|535.23|539.06|535.06|27
1615370730000|2021-03-10 10:05:30|539.07|535.07|539.27|535.27|539.32|535.32|539.03|535.03|28
1615370740000|2021-03-10 10:05:40|539.29|535.29|539.27|535.27|539.3|535.3|539.26|535.26|25
1615370750000|2021-03-10 10:05:50|539.26|535.26|539.23|535.23|539.27|535.27|539.22|535.22|16
1615370760000|2021-03-10 10:06:00|539.22|535.22|539.13|535.13|539.25|535.25|539.12|535.12|21
1615370770000|2021-03-10 10:06:10|539.12|535.12|538.92|534.92|539.12|535.12|538.92|534.92|18
1615370780000|2021-03-10 10:06:20|538.93|534.93|538.86|534.86|538.95|534.95|538.85|534.85|20
1615370790000|2021-03-10 10:06:30|538.85|534.85|538.46|534.46|538.85|534.85|538.45|534.45|25
1615370800000|2021-03-10 10:06:40|538.45|534.45|538.36|534.36|538.46|534.46|538.35|534.35|8
1615370810000|2021-03-10 10:06:50|538.6|534.6|538.37|534.37|538.6|534.6|538.37|534.37|11
1615370820000|2021-03-10 10:07:00|538.38|534.38|538.69|534.69|538.75|534.75|538.36|534.36|23
1615370830000|2021-03-10 10:07:10|538.7|534.7|538.4|534.4|538.71|534.71|538.39|534.39|19
1615370840000|2021-03-10 10:07:20|538.42|534.42|538.41|534.41|538.42|534.42|538.37|534.37|14
1615370850000|2021-03-10 10:07:30|538.43|534.43|538.37|534.37|538.53|534.53|538.31|534.31|20
1615370860000|2021-03-10 10:07:40|538.38|534.38|538.29|534.29|538.47|534.47|538.29|534.29|25
1615370870000|2021-03-10 10:07:50|538.3|534.3|538.15|534.15|538.3|534.3|538.1|534.1|22
1615370880000|2021-03-10 10:08:00|538.13|534.13|538.02|534.02|538.16|534.16|538.02|534.02|17
1615370890000|2021-03-10 10:08:10|538.01|534.01|538|534|538.02|534.02|537.97|533.97|21
1615370900000|2021-03-10 10:08:20|537.99|533.99|538.04|534.04|538.04|534.04|537.99|533.99|19
1615370910000|2021-03-10 10:08:30|538.02|534.02|538.3|534.3|538.42|534.42|538.02|534.02|33
1615370920000|2021-03-10 10:08:40|538.29|534.29|538.58|534.58|538.58|534.58|538.28|534.28|26
1615370930000|2021-03-10 10:08:50|538.59|534.59|538.94|534.94|538.94|534.94|538.59|534.59|24
1615370940000|2021-03-10 10:09:00|538.93|534.93|538.85|534.85|538.93|534.93|538.77|534.77|25
1615370950000|2021-03-10 10:09:10|538.83|534.83|539.07|535.07|539.08|535.08|538.83|534.83|23
1615370960000|2021-03-10 10:09:20|539.09|535.09|539.2|535.2|539.21|535.21|539.05|535.05|24
1615370970000|2021-03-10 10:09:30|539.19|535.19|539.23|535.23|539.25|535.25|539.15|535.15|26
1615370980000|2021-03-10 10:09:40|539.22|535.22|539.23|535.23|539.29|535.29|539.16|535.16|24
1615370990000|2021-03-10 10:09:50|539.29|535.29|539.13|535.13|539.29|535.29|539.12|535.12|22
1615371000000|2021-03-10 10:10:00|539.16|535.16|539.43|535.43|539.45|535.45|539.16|535.16|29
1615371010000|2021-03-10 10:10:10|539.44|535.44|539.5|535.5|539.55|535.55|539.43|535.43|23
1615371020000|2021-03-10 10:10:20|539.52|535.52|539.78|535.78|539.79|535.79|539.5|535.5|29
1615371030000|2021-03-10 10:10:30|539.77|535.77|539.64|535.64|539.86|535.86|539.64|535.64|31
1615371040000|2021-03-10 10:10:40|539.53|535.53|539.61|535.61|539.61|535.61|539.52|535.52|21
1615371050000|2021-03-10 10:10:50|539.59|535.59|539.61|535.61|539.62|535.62|539.52|535.52|20
1615371060000|2021-03-10 10:11:00|539.6|535.6|539.67|535.67|539.7|535.7|539.58|535.58|20
1615371070000|2021-03-10 10:11:10|539.66|535.66|539.72|535.72|539.79|535.79|539.65|535.65|19
1615371080000|2021-03-10 10:11:20|539.74|535.74|539.8|535.8|539.84|535.84|539.71|535.71|27
1615371090000|2021-03-10 10:11:30|539.79|535.79|539.8|535.8|539.86|535.86|539.79|535.79|27
1615371100000|2021-03-10 10:11:40|539.81|535.81|539.89|535.89|539.9|535.9|539.78|535.78|28
1615371110000|2021-03-10 10:11:50|539.9|535.9|539.86|535.86|539.93|535.93|539.83|535.83|19
1615371120000|2021-03-10 10:12:00|539.79|535.79|539.85|535.85|539.87|535.87|539.77|535.77|29
1615371130000|2021-03-10 10:12:10|539.86|535.86|539.82|535.82|539.87|535.87|539.78|535.78|14
1615371140000|2021-03-10 10:12:20|539.8|535.8|539.89|535.89|539.89|535.89|539.75|535.75|19
1615371150000|2021-03-10 10:12:30|539.9|535.9|539.69|535.69|539.91|535.91|539.67|535.67|23
1615371160000|2021-03-10 10:12:40|539.68|535.68|539.5|535.5|539.71|535.71|539.49|535.49|18
1615371170000|2021-03-10 10:12:50|539.49|535.49|539.47|535.47|539.56|535.56|539.47|535.47|20
1615371180000|2021-03-10 10:13:00|539.41|535.41|539.43|535.43|539.47|535.47|539.34|535.34|20
1615371190000|2021-03-10 10:13:10|539.44|535.44|539.42|535.42|539.44|535.44|539.41|535.41|8
1615371200000|2021-03-10 10:13:20|539.43|535.43|539.39|535.39|539.44|535.44|539.39|535.39|11
1615371210000|2021-03-10 10:13:30|539.38|535.38|539.37|535.37|539.38|535.38|539.35|535.35|6
1615371220000|2021-03-10 10:13:40|539.38|535.38|539.38|535.38|539.38|535.38|539.35|535.35|6
1615371230000|2021-03-10 10:13:50|539.37|535.37|539.4|535.4|539.4|535.4|539.37|535.37|12
1615371240000|2021-03-10 10:14:00|539.39|535.39|539.38|535.38|539.41|535.41|539.38|535.38|11
1615371250000|2021-03-10 10:14:10|539.37|535.37|539.17|535.17|539.41|535.41|539.17|535.17|12
1615371260000|2021-03-10 10:14:20|539.19|535.19|538.98|534.98|539.19|535.19|538.97|534.97|23
1615371270000|2021-03-10 10:14:30|538.97|534.97|538.84|534.84|539.01|535.01|538.82|534.82|17
1615371280000|2021-03-10 10:14:40|538.85|534.85|538.97|534.97|538.98|534.98|538.85|534.85|18
1615371290000|2021-03-10 10:14:50|538.98|534.98|538.84|534.84|538.98|534.98|538.81|534.81|27
1615371300000|2021-03-10 10:15:00|538.83|534.83|537.75|533.75|538.83|534.83|537.75|533.75|29
1615371310000|2021-03-10 10:15:10|537.71|533.71|537.27|533.27|537.79|533.79|537.27|533.27|28
1615371320000|2021-03-10 10:15:20|537.24|533.24|537.15|533.15|537.31|533.31|536.99|532.99|28
1615371330000|2021-03-10 10:15:30|537.31|533.31|536.97|532.97|537.32|533.32|536.97|532.97|25
1615371340000|2021-03-10 10:15:40|537|533|537.14|533.14|537.17|533.17|536.99|532.99|24
1615371350000|2021-03-10 10:15:50|537.06|533.06|537.15|533.15|537.17|533.17|536.99|532.99|24
1615371360000|2021-03-10 10:16:00|537.17|533.17|537.34|533.34|537.35|533.35|537.14|533.14|24
1615371370000|2021-03-10 10:16:10|537.31|533.31|537.33|533.33|537.49|533.49|537.29|533.29|31
1615371380000|2021-03-10 10:16:20|537.35|533.35|537.6|533.6|537.69|533.69|537.29|533.29|26
1615371390000|2021-03-10 10:16:30|537.68|533.68|537.7|533.7|537.83|533.83|537.57|533.57|26
1615371400000|2021-03-10 10:16:40|537.81|533.81|537.88|533.88|537.99|533.99|537.45|533.45|38
1615371410000|2021-03-10 10:16:50|537.86|533.86|538.04|534.04|538.06|534.06|537.73|533.73|30
1615371420000|2021-03-10 10:17:00|538.09|534.09|538.46|534.46|538.53|534.53|538.09|534.09|32
1615371430000|2021-03-10 10:17:10|538.34|534.34|538.82|534.82|538.9|534.9|538.34|534.34|29
1615371440000|2021-03-10 10:17:20|538.81|534.81|538.79|534.79|538.83|534.83|538.79|534.79|15
1615371450000|2021-03-10 10:17:30|538.8|534.8|538.32|534.32|538.81|534.81|538.27|534.27|35
1615371460000|2021-03-10 10:17:40|538.33|534.33|538.32|534.32|538.37|534.37|538.3|534.3|20
1615371470000|2021-03-10 10:17:50|538.31|534.31|538.26|534.26|538.34|534.34|538.25|534.25|15
1615371480000|2021-03-10 10:18:00|538.25|534.25|538.55|534.55|538.62|534.62|538.25|534.25|30
1615371490000|2021-03-10 10:18:10|538.62|534.62|538.66|534.66|538.85|534.85|538.61|534.61|22
1615371500000|2021-03-10 10:18:20|538.74|534.74|539.08|535.08|539.08|535.08|538.73|534.73|25
1615371510000|2021-03-10 10:18:30|539.18|535.18|539.38|535.38|539.38|535.38|539.09|535.09|26
1615371520000|2021-03-10 10:18:40|539.37|535.37|539.37|535.37|539.43|535.43|539.37|535.37|20
1615371530000|2021-03-10 10:18:50|539.43|535.43|539.36|535.36|539.43|535.43|539.21|535.21|21
1615371540000|2021-03-10 10:19:00|539.4|535.4|539.04|535.04|539.4|535.4|539.03|535.03|25
1615371550000|2021-03-10 10:19:10|538.98|534.98|538.98|534.98|538.99|534.99|538.9|534.9|26
1615371560000|2021-03-10 10:19:20|538.97|534.97|539.01|535.01|539.07|535.07|538.97|534.97|23
1615371570000|2021-03-10 10:19:30|539.03|535.03|538.87|534.87|539.05|535.05|538.87|534.87|23
1615371580000|2021-03-10 10:19:40|538.8|534.8|538.6|534.6|538.88|534.88|538.6|534.6|30
1615371590000|2021-03-10 10:19:50|538.65|534.65|538.67|534.67|538.71|534.71|538.6|534.6|17
1615371600000|2021-03-10 10:20:00|538.62|534.62|538.76|534.76|538.76|534.76|538.57|534.57|26
1615371610000|2021-03-10 10:20:10|538.71|534.71|538.68|534.68|538.75|534.75|538.65|534.65|23
1615371620000|2021-03-10 10:20:20|538.69|534.69|538.67|534.67|538.69|534.69|538.65|534.65|5
1615371630000|2021-03-10 10:20:30|538.68|534.68|538.67|534.67|538.69|534.69|538.67|534.67|7
1615371640000|2021-03-10 10:20:40|538.65|534.65|538.55|534.55|538.65|534.65|538.55|534.55|10
1615371660000|2021-03-10 10:21:00|538.56|534.56|538.75|534.75|538.76|534.76|538.54|534.54|16
1615371670000|2021-03-10 10:21:10|538.74|534.74|538.58|534.58|538.75|534.75|538.58|534.58|9
1615371680000|2021-03-10 10:21:20|538.57|534.57|538.6|534.6|538.6|534.6|538.55|534.55|11
1615371690000|2021-03-10 10:21:30|538.59|534.59|538.43|534.43|538.59|534.59|538.38|534.38|21
1615371700000|2021-03-10 10:21:40|538.42|534.42|538.34|534.34|538.43|534.43|538.32|534.32|26
1615371710000|2021-03-10 10:21:50|538.32|534.32|538.39|534.39|538.39|534.39|538.32|534.32|25
1615371720000|2021-03-10 10:22:00|538.38|534.38|538.44|534.44|538.45|534.45|538.38|534.38|10
1615371730000|2021-03-10 10:22:10|538.46|534.46|538.58|534.58|538.61|534.61|538.44|534.44|17
1615371740000|2021-03-10 10:22:20|538.57|534.57|538.71|534.71|538.77|534.77|538.57|534.57|19
1615371750000|2021-03-10 10:22:30|538.68|534.68|538.56|534.56|538.7|534.7|538.55|534.55|30
1615371760000|2021-03-10 10:22:40|538.57|534.57|538.51|534.51|538.57|534.57|538.49|534.49|25
1615371770000|2021-03-10 10:22:50|538.52|534.52|538.62|534.62|538.63|534.63|538.5|534.5|18
1615371780000|2021-03-10 10:23:00|538.61|534.61|538.39|534.39|538.68|534.68|538.39|534.39|28
1615371790000|2021-03-10 10:23:10|538.4|534.4|538.38|534.38|538.45|534.45|538.36|534.36|15
1615371800000|2021-03-10 10:23:20|538.41|534.41|538.4|534.4|538.49|534.49|538.31|534.31|19
1615371810000|2021-03-10 10:23:30|538.37|534.37|538.35|534.35|538.37|534.37|538.35|534.35|10
1615371820000|2021-03-10 10:23:40|538.36|534.36|538.32|534.32|538.36|534.36|538.32|534.32|7
1615371830000|2021-03-10 10:23:50|538.3|534.3|538.21|534.21|538.31|534.31|538.21|534.21|11
1615371840000|2021-03-10 10:24:00|538.22|534.22|538.13|534.13|538.22|534.22|538.1|534.1|15
1615371850000|2021-03-10 10:24:10|538.1|534.1|538.15|534.15|538.15|534.15|538.1|534.1|2
1615371860000|2021-03-10 10:24:20|538.1|534.1|538.12|534.12|538.18|534.18|538.1|534.1|14
1615371870000|2021-03-10 10:24:30|538.11|534.11|538.36|534.36|538.41|534.41|538.11|534.11|26
1615371880000|2021-03-10 10:24:40|538.28|534.28|538.18|534.18|538.47|534.47|538.18|534.18|31
1615371890000|2021-03-10 10:24:50|538.23|534.23|537.95|533.95|538.3|534.3|537.95|533.95|13
1615371900000|2021-03-10 10:25:00|537.94|533.94|537.9|533.9|537.94|533.94|537.89|533.89|4
1615371910000|2021-03-10 10:25:10|537.92|533.92|537.99|533.99|537.99|533.99|537.92|533.92|7
1615371920000|2021-03-10 10:25:20|538|534|538.14|534.14|538.14|534.14|537.98|533.98|15
1615371930000|2021-03-10 10:25:30|538.1|534.1|537.99|533.99|538.1|534.1|537.99|533.99|8
1615371940000|2021-03-10 10:25:40|538.02|534.02|537.88|533.88|538.03|534.03|537.87|533.87|12
1615371950000|2021-03-10 10:25:50|537.85|533.85|537.56|533.56|537.86|533.86|537.56|533.56|8
1615371960000|2021-03-10 10:26:00|537.57|533.57|537.56|533.56|537.61|533.61|537.56|533.56|20
1615371970000|2021-03-10 10:26:10|537.55|533.55|537.37|533.37|537.56|533.56|537.37|533.37|18
1615371980000|2021-03-10 10:26:20|537.35|533.35|537.41|533.41|537.41|533.41|537.32|533.32|20
1615371990000|2021-03-10 10:26:30|537.42|533.42|537.48|533.48|537.49|533.49|537.39|533.39|17
1615372000000|2021-03-10 10:26:40|537.49|533.49|537.5|533.5|537.57|533.57|537.46|533.46|29
1615372010000|2021-03-10 10:26:50|537.51|533.51|537.36|533.36|537.51|533.51|537.35|533.35|18
1615372020000|2021-03-10 10:27:00|537.34|533.34|537.36|533.36|537.39|533.39|537.27|533.27|14
1615372030000|2021-03-10 10:27:10|537.39|533.39|537.08|533.08|537.4|533.4|537.08|533.08|21
1615372040000|2021-03-10 10:27:20|537.1|533.1|536.87|532.87|537.1|533.1|536.78|532.78|16
1615372050000|2021-03-10 10:27:30|536.84|532.84|536.45|532.45|536.9|532.9|536.45|532.45|21
1615372060000|2021-03-10 10:27:40|536.44|532.44|536.32|532.32|536.44|532.44|536.32|532.32|8
1615372070000|2021-03-10 10:27:50|536.33|532.33|536.29|532.29|536.33|532.33|536.26|532.26|6
1615372080000|2021-03-10 10:28:00|536.25|532.25|536.25|532.25|536.31|532.31|536.25|532.25|13
1615372090000|2021-03-10 10:28:10|536.24|532.24|535.94|531.94|536.24|532.24|535.94|531.94|13
1615372100000|2021-03-10 10:28:20|535.92|531.92|535.94|531.94|535.97|531.97|535.92|531.92|24
1615372110000|2021-03-10 10:28:30|535.95|531.95|535.71|531.71|535.95|531.95|535.71|531.71|12
1615372120000|2021-03-10 10:28:40|535.67|531.67|534.52|530.52|535.67|531.67|534.48|530.48|28
1615372130000|2021-03-10 10:28:50|534.51|530.51|534.25|530.25|534.53|530.53|534.21|530.21|37
1615372140000|2021-03-10 10:29:00|534.24|530.24|535.09|531.09|535.09|531.09|534.24|530.24|27
1615372150000|2021-03-10 10:29:10|535.06|531.06|535.49|531.49|535.51|531.51|535.06|531.06|29
1615372160000|2021-03-10 10:29:20|535.52|531.52|535.62|531.62|535.69|531.69|535.52|531.52|21
1615372170000|2021-03-10 10:29:30|535.61|531.61|535.65|531.65|535.68|531.68|535.6|531.6|17
1615372180000|2021-03-10 10:29:40|535.6|531.6|535.69|531.69|535.69|531.69|535.56|531.56|22
1615372190000|2021-03-10 10:29:50|535.67|531.67|535.65|531.65|535.84|531.84|535.57|531.57|25
1615372200000|2021-03-10 10:30:00|535.67|531.67|536.08|532.08|536.16|532.16|535.65|531.65|25
1615372210000|2021-03-10 10:30:10|536.07|532.07|536.3|532.3|536.3|532.3|536.06|532.06|17
1615372220000|2021-03-10 10:30:20|536.26|532.26|536.31|532.31|536.31|532.31|536.19|532.19|14
1615372230000|2021-03-10 10:30:30|536.3|532.3|536.38|532.38|536.47|532.47|536.29|532.29|12
1615372240000|2021-03-10 10:30:40|536.39|532.39|536.36|532.36|536.44|532.44|536.36|532.36|13
1615372250000|2021-03-10 10:30:50|536.32|532.32|536.01|532.01|536.32|532.32|536|532|22
1615372260000|2021-03-10 10:31:00|536|532|535.9|531.9|536|532|535.89|531.89|13
1615372270000|2021-03-10 10:31:10|535.83|531.83|535.69|531.69|535.83|531.83|535.69|531.69|10
1615372280000|2021-03-10 10:31:20|535.68|531.68|535.05|531.05|535.68|531.68|535.04|531.04|24
1615372290000|2021-03-10 10:31:30|535.07|531.07|534.65|530.65|535.07|531.07|534.61|530.61|21
1615372300000|2021-03-10 10:31:40|534.66|530.66|534.59|530.59|534.69|530.69|534.59|530.59|17
1615372310000|2021-03-10 10:31:50|534.64|530.64|534.64|530.64|534.76|530.76|534.59|530.59|19
1615372320000|2021-03-10 10:32:00|534.69|530.69|534.89|530.89|534.99|530.99|534.64|530.64|23
1615372330000|2021-03-10 10:32:10|534.88|530.88|535.1|531.1|535.17|531.17|534.84|530.84|28
1615372340000|2021-03-10 10:32:20|535.17|531.17|534.88|530.88|535.17|531.17|534.66|530.66|27
1615372350000|2021-03-10 10:32:30|534.89|530.89|534.81|530.81|535|531|534.71|530.71|18
1615372360000|2021-03-10 10:32:40|534.8|530.8|535.13|531.13|535.27|531.27|534.79|530.79|18
1615372370000|2021-03-10 10:32:50|534.91|530.91|534.91|530.91|535.26|531.26|534.91|530.91|20
1615372380000|2021-03-10 10:33:00|534.87|530.87|534.88|530.88|535.11|531.11|534.84|530.84|28
1615372390000|2021-03-10 10:33:10|534.84|530.84|535.27|531.27|535.46|531.46|534.84|530.84|21
1615372400000|2021-03-10 10:33:20|535.3|531.3|535.32|531.32|535.34|531.34|535.26|531.26|17
1615372410000|2021-03-10 10:33:30|535.33|531.33|535.54|531.54|535.58|531.58|535.32|531.32|25
1615372420000|2021-03-10 10:33:40|535.47|531.47|535.37|531.37|535.54|531.54|535.26|531.26|27
1615372430000|2021-03-10 10:33:50|535.36|531.36|535.36|531.36|535.45|531.45|535.29|531.29|18
1615372440000|2021-03-10 10:34:00|535.51|531.51|535.59|531.59|535.59|531.59|535.39|531.39|26
1615372450000|2021-03-10 10:34:10|535.57|531.57|535.56|531.56|535.59|531.59|535.37|531.37|18
1615372460000|2021-03-10 10:34:20|535.53|531.53|535.4|531.4|535.54|531.54|535.34|531.34|15
1615372470000|2021-03-10 10:34:30|535.43|531.43|535.45|531.45|535.52|531.52|535.37|531.37|18
1615372480000|2021-03-10 10:34:40|535.43|531.43|535.43|531.43|535.57|531.57|535.39|531.39|18
1615372490000|2021-03-10 10:34:50|535.42|531.42|535.43|531.43|535.53|531.53|535.41|531.41|18
1615372500000|2021-03-10 10:35:00|535.55|531.55|535.58|531.58|535.73|531.73|535.44|531.44|27
1615372510000|2021-03-10 10:35:10|535.56|531.56|535.53|531.53|535.57|531.57|535.5|531.5|17
1615372520000|2021-03-10 10:35:20|535.63|531.63|535.95|531.95|536.03|532.03|535.63|531.63|26
1615372530000|2021-03-10 10:35:30|536.01|532.01|536.28|532.28|536.29|532.29|536.01|532.01|22
1615372540000|2021-03-10 10:35:40|536.3|532.3|536.32|532.32|536.36|532.36|536.27|532.27|26
1615372550000|2021-03-10 10:35:50|536.33|532.33|536.47|532.47|536.63|532.63|536.3|532.3|24
1615372560000|2021-03-10 10:36:00|536.51|532.51|536.3|532.3|536.56|532.56|536.3|532.3|29
1615372570000|2021-03-10 10:36:10|536.34|532.34|536.38|532.38|536.41|532.41|536.34|532.34|25
1615372580000|2021-03-10 10:36:20|536.41|532.41|536.56|532.56|536.59|532.59|536.38|532.38|24
1615372590000|2021-03-10 10:36:30|536.52|532.52|536.59|532.59|536.61|532.61|536.52|532.52|16
1615372600000|2021-03-10 10:36:40|536.62|532.62|536.32|532.32|536.62|532.62|536.32|532.32|23
1615372610000|2021-03-10 10:36:50|536.28|532.28|536.01|532.01|536.31|532.31|535.98|531.98|21
1615372620000|2021-03-10 10:37:00|536|532|536.27|532.27|536.27|532.27|536|532|27
1615372630000|2021-03-10 10:37:10|536.28|532.28|536.34|532.34|536.37|532.37|536.27|532.27|20
1615372640000|2021-03-10 10:37:20|536.33|532.33|536.21|532.21|536.43|532.43|536.18|532.18|28
1615372650000|2021-03-10 10:37:30|536.2|532.2|536.43|532.43|536.43|532.43|536.19|532.19|33
1615372660000|2021-03-10 10:37:40|536.42|532.42|536.39|532.39|536.49|532.49|536.39|532.39|25
1615372670000|2021-03-10 10:37:50|536.37|532.37|536.27|532.27|536.52|532.52|536.27|532.27|31
1615372680000|2021-03-10 10:38:00|536.28|532.28|536.36|532.36|536.36|532.36|536.17|532.17|25
1615372690000|2021-03-10 10:38:10|536.37|532.37|536.73|532.73|536.74|532.74|536.37|532.37|21
1615372700000|2021-03-10 10:38:20|536.66|532.66|536.85|532.85|536.93|532.93|536.66|532.66|31
1615372710000|2021-03-10 10:38:30|536.79|532.79|536.72|532.72|536.87|532.87|536.65|532.65|30
1615372720000|2021-03-10 10:38:40|536.71|532.71|536.85|532.85|536.89|532.89|536.71|532.71|25
1615372730000|2021-03-10 10:38:50|536.81|532.81|536.86|532.86|536.88|532.88|536.8|532.8|33
1615372740000|2021-03-10 10:39:00|536.88|532.88|536.64|532.64|536.89|532.89|536.62|532.62|18
1615372750000|2021-03-10 10:39:10|536.68|532.68|536.65|532.65|536.68|532.68|536.64|532.64|5
1615372760000|2021-03-10 10:39:20|536.58|532.58|536.46|532.46|536.66|532.66|536.46|532.46|12
1615372770000|2021-03-10 10:39:30|536.45|532.45|536.43|532.43|536.51|532.51|536.22|532.22|17
1615372780000|2021-03-10 10:39:40|536.44|532.44|536.54|532.54|536.55|532.55|536.44|532.44|23
1615372790000|2021-03-10 10:39:50|536.53|532.53|536.36|532.36|536.53|532.53|536.36|532.36|20
1615372800000|2021-03-10 10:40:00|536.32|532.32|536.37|532.37|536.5|532.5|536.18|532.18|27
1615372810000|2021-03-10 10:40:10|536.44|532.44|536.5|532.5|536.51|532.51|536.37|532.37|23
1615372820000|2021-03-10 10:40:20|536.46|532.46|536.54|532.54|536.58|532.58|536.44|532.44|15
1615372830000|2021-03-10 10:40:30|536.53|532.53|536.69|532.69|536.7|532.7|536.53|532.53|26
1615372840000|2021-03-10 10:40:40|536.67|532.67|536.35|532.35|536.67|532.67|536.35|532.35|21
1615372850000|2021-03-10 10:40:50|536.41|532.41|536.31|532.31|536.41|532.41|536.27|532.27|20
1615372860000|2021-03-10 10:41:00|536.32|532.32|536.31|532.31|536.34|532.34|536.28|532.28|13
1615372870000|2021-03-10 10:41:10|536.29|532.29|536.22|532.22|536.29|532.29|536.2|532.2|12
1615372880000|2021-03-10 10:41:20|536.23|532.23|536.33|532.33|536.36|532.36|536.21|532.21|22
1615372890000|2021-03-10 10:41:30|536.34|532.34|536.37|532.37|536.39|532.39|536.32|532.32|23
1615372900000|2021-03-10 10:41:40|536.38|532.38|536.31|532.31|536.44|532.44|536.15|532.15|27
1615372910000|2021-03-10 10:41:50|536.26|532.26|536.47|532.47|536.47|532.47|536.26|532.26|27
1615372920000|2021-03-10 10:42:00|536.48|532.48|536.41|532.41|536.48|532.48|536.35|532.35|25
1615372930000|2021-03-10 10:42:10|536.42|532.42|536.42|532.42|536.43|532.43|536.35|532.35|21
1615372940000|2021-03-10 10:42:20|536.41|532.41|536.71|532.71|536.77|532.77|536.39|532.39|21
1615372950000|2021-03-10 10:42:30|536.66|532.66|536.68|532.68|536.71|532.71|536.59|532.59|17
1615372960000|2021-03-10 10:42:40|536.62|532.62|536.51|532.51|536.62|532.62|536.49|532.49|18
1615372970000|2021-03-10 10:42:50|536.52|532.52|536.68|532.68|536.71|532.71|536.52|532.52|16
1615372980000|2021-03-10 10:43:00|536.67|532.67|536.69|532.69|536.77|532.77|536.67|532.67|19
1615372990000|2021-03-10 10:43:10|536.71|532.71|536.7|532.7|536.75|532.75|536.59|532.59|27
1615373000000|2021-03-10 10:43:20|536.71|532.71|536.57|532.57|536.76|532.76|536.57|532.57|25
1615373010000|2021-03-10 10:43:30|536.56|532.56|536.64|532.64|536.66|532.66|536.56|532.56|11
1615373020000|2021-03-10 10:43:40|536.65|532.65|536.63|532.63|536.68|532.68|536.61|532.61|20
1615373030000|2021-03-10 10:43:50|536.65|532.65|536.56|532.56|536.65|532.65|536.51|532.51|17
1615373040000|2021-03-10 10:44:00|536.55|532.55|536.51|532.51|536.57|532.57|536.51|532.51|6
1615373050000|2021-03-10 10:44:10|536.54|532.54|536.52|532.52|536.57|532.57|536.51|532.51|9
1615373060000|2021-03-10 10:44:20|536.53|532.53|536.48|532.48|536.53|532.53|536.47|532.47|11
1615373070000|2021-03-10 10:44:30|536.49|532.49|536.5|532.5|536.51|532.51|536.48|532.48|8
1615373080000|2021-03-10 10:44:40|536.49|532.49|536.39|532.39|536.51|532.51|536.39|532.39|9
1615373090000|2021-03-10 10:44:50|536.4|532.4|536.3|532.3|536.4|532.4|536.3|532.3|11
1615373100000|2021-03-10 10:45:00|536.29|532.29|536.34|532.34|536.45|532.45|536.29|532.29|20
1615373110000|2021-03-10 10:45:10|536.32|532.32|536.36|532.36|536.4|532.4|536.29|532.29|23
1615373120000|2021-03-10 10:45:20|536.37|532.37|536.38|532.38|536.42|532.42|536.35|532.35|19
1615373130000|2021-03-10 10:45:30|536.37|532.37|536.41|532.41|536.43|532.43|536.37|532.37|12
1615373140000|2021-03-10 10:45:40|536.43|532.43|536.45|532.45|536.45|532.45|536.43|532.43|7
1615373150000|2021-03-10 10:45:50|536.44|532.44|536.45|532.45|536.45|532.45|536.44|532.44|2
1615373170000|2021-03-10 10:46:10|536.49|532.49|536.49|532.49|536.49|532.49|536.49|532.49|1
1615373180000|2021-03-10 10:46:20|536.47|532.47|536.77|532.77|536.81|532.81|536.47|532.47|21
1615373190000|2021-03-10 10:46:30|536.84|532.84|536.86|532.86|536.86|532.86|536.72|532.72|26
1615373200000|2021-03-10 10:46:40|536.85|532.85|536.86|532.86|536.98|532.98|536.8|532.8|15
1615373210000|2021-03-10 10:46:50|537|533|536.88|532.88|537.01|533.01|536.86|532.86|17
1615373220000|2021-03-10 10:47:00|536.8|532.8|536.91|532.91|537.03|533.03|536.8|532.8|21
1615373230000|2021-03-10 10:47:10|536.98|532.98|537.32|533.32|537.32|533.32|536.91|532.91|20
1615373240000|2021-03-10 10:47:20|537.3|533.3|537.37|533.37|537.47|533.47|537.22|533.22|26
1615373250000|2021-03-10 10:47:30|537.38|533.38|537.28|533.28|537.49|533.49|537.24|533.24|26
1615373260000|2021-03-10 10:47:40|537.31|533.31|537.36|533.36|537.42|533.42|537.22|533.22|28
1615373270000|2021-03-10 10:47:50|537.38|533.38|537.34|533.34|537.39|533.39|537.29|533.29|14
1615373280000|2021-03-10 10:48:00|537.35|533.35|537.27|533.27|537.37|533.37|537.22|533.22|26
1615373290000|2021-03-10 10:48:10|537.29|533.29|537.36|533.36|537.36|533.36|537.21|533.21|21
1615373300000|2021-03-10 10:48:20|537.34|533.34|537.49|533.49|537.5|533.5|537.34|533.34|10
1615373310000|2021-03-10 10:48:30|537.48|533.48|537.52|533.52|537.53|533.53|537.48|533.48|10
1615373320000|2021-03-10 10:48:40|537.58|533.58|537.57|533.57|537.59|533.59|537.54|533.54|14
1615373330000|2021-03-10 10:48:50|537.56|533.56|537.64|533.64|537.64|533.64|537.53|533.53|13
1615373340000|2021-03-10 10:49:00|537.66|533.66|537.78|533.78|537.78|533.78|537.63|533.63|23
1615373350000|2021-03-10 10:49:10|537.76|533.76|537.89|533.89|537.89|533.89|537.75|533.75|21
1615373360000|2021-03-10 10:49:20|537.9|533.9|537.89|533.89|537.92|533.92|537.84|533.84|25
1615373370000|2021-03-10 10:49:30|537.92|533.92|537.89|533.89|538.03|534.03|537.88|533.88|23
1615373380000|2021-03-10 10:49:40|537.86|533.86|537.7|533.7|537.86|533.86|537.7|533.7|21
1615373390000|2021-03-10 10:49:50|537.73|533.73|537.86|533.86|537.86|533.86|537.69|533.69|26
1615373400000|2021-03-10 10:50:00|537.84|533.84|537.93|533.93|537.93|533.93|537.81|533.81|26
1615373410000|2021-03-10 10:50:10|537.95|533.95|537.94|533.94|537.95|533.95|537.87|533.87|11
1615373420000|2021-03-10 10:50:20|537.95|533.95|537.92|533.92|537.99|533.99|537.86|533.86|12
1615373430000|2021-03-10 10:50:30|537.96|533.96|537.95|533.95|537.96|533.96|537.83|533.83|23
1615373440000|2021-03-10 10:50:40|537.96|533.96|537.85|533.85|537.96|533.96|537.85|533.85|15
1615373450000|2021-03-10 10:50:50|537.9|533.9|537.85|533.85|537.91|533.91|537.85|533.85|19
1615373460000|2021-03-10 10:51:00|537.86|533.86|537.95|533.95|537.95|533.95|537.86|533.86|12
1615373470000|2021-03-10 10:51:10|537.87|533.87|537.76|533.76|537.87|533.87|537.75|533.75|18
1615373480000|2021-03-10 10:51:20|537.75|533.75|537.73|533.73|537.78|533.78|537.73|533.73|10
1615373490000|2021-03-10 10:51:30|537.76|533.76|537.7|533.7|537.76|533.76|537.7|533.7|8
1615373500000|2021-03-10 10:51:40|537.69|533.69|537.51|533.51|537.69|533.69|537.51|533.51|34
1615373510000|2021-03-10 10:51:50|537.54|533.54|537.49|533.49|537.54|533.54|537.48|533.48|13
1615373520000|2021-03-10 10:52:00|537.5|533.5|537.61|533.61|537.63|533.63|537.49|533.49|19
1615373530000|2021-03-10 10:52:10|537.62|533.62|537.6|533.6|537.63|533.63|537.57|533.57|21
1615373540000|2021-03-10 10:52:20|537.61|533.61|537.62|533.62|537.64|533.64|537.58|533.58|17
1615373550000|2021-03-10 10:52:30|537.61|533.61|537.49|533.49|537.61|533.61|537.46|533.46|23
1615373560000|2021-03-10 10:52:40|537.5|533.5|537.44|533.44|537.55|533.55|537.44|533.44|24
1615373570000|2021-03-10 10:52:50|537.43|533.43|537.41|533.41|537.47|533.47|537.41|533.41|20
1615373580000|2021-03-10 10:53:00|537.4|533.4|537.39|533.39|537.51|533.51|537.39|533.39|21
1615373590000|2021-03-10 10:53:10|537.38|533.38|537.02|533.02|537.38|533.38|537.02|533.02|19
1615373600000|2021-03-10 10:53:20|537|533|536.99|532.99|537.02|533.02|536.99|532.99|24
1615373610000|2021-03-10 10:53:30|537|533|536.82|532.82|537|533|536.81|532.81|15
1615373620000|2021-03-10 10:53:40|536.81|532.81|536.55|532.55|536.84|532.84|536.49|532.49|23
1615373630000|2021-03-10 10:53:50|536.57|532.57|536.48|532.48|536.58|532.58|536.47|532.47|18
1615373640000|2021-03-10 10:54:00|536.49|532.49|536.5|532.5|536.56|532.56|536.49|532.49|13
1615373650000|2021-03-10 10:54:10|536.49|532.49|536.64|532.64|536.64|532.64|536.46|532.46|14
1615373660000|2021-03-10 10:54:20|536.65|532.65|536.77|532.77|536.82|532.82|536.64|532.64|29
1615373670000|2021-03-10 10:54:30|536.76|532.76|536.68|532.68|536.77|532.77|536.67|532.67|11
1615373680000|2021-03-10 10:54:40|536.63|532.63|536.77|532.77|536.86|532.86|536.63|532.63|34
1615373690000|2021-03-10 10:54:50|536.78|532.78|536.57|532.57|536.87|532.87|536.49|532.49|24
1615373700000|2021-03-10 10:55:00|536.65|532.65|536.52|532.52|536.65|532.65|536.51|532.51|22
1615373710000|2021-03-10 10:55:10|536.55|532.55|536.21|532.21|536.56|532.56|536.21|532.21|24
1615373720000|2021-03-10 10:55:20|536.22|532.22|536.21|532.21|536.27|532.27|536.21|532.21|22
1615373730000|2021-03-10 10:55:30|536.22|532.22|536.2|532.2|536.23|532.23|536.2|532.2|7
1615373740000|2021-03-10 10:55:40|536.09|532.09|536.01|532.01|536.23|532.23|536|532|27
1615373750000|2021-03-10 10:55:50|536|532|536.09|532.09|536.3|532.3|536|532|28
1615373760000|2021-03-10 10:56:00|536.08|532.08|535.96|531.96|536.13|532.13|535.87|531.87|25
1615373770000|2021-03-10 10:56:10|535.92|531.92|535.95|531.95|536.05|532.05|535.92|531.92|28
1615373780000|2021-03-10 10:56:20|535.94|531.94|535.98|531.98|536.14|532.14|535.9|531.9|21
1615373790000|2021-03-10 10:56:30|535.97|531.97|535.91|531.91|536.06|532.06|535.91|531.91|21
1615373800000|2021-03-10 10:56:40|535.9|531.9|535.9|531.9|535.95|531.95|535.85|531.85|15
1615373810000|2021-03-10 10:56:50|536.01|532.01|535.66|531.66|536.1|532.1|535.66|531.66|13
1615373820000|2021-03-10 10:57:00|535.64|531.64|535.49|531.49|535.93|531.93|535.48|531.48|14
1615373830000|2021-03-10 10:57:10|535.46|531.46|535.7|531.7|535.74|531.74|535.46|531.46|25
1615373840000|2021-03-10 10:57:20|535.71|531.71|535.72|531.72|535.89|531.89|535.68|531.68|27
1615373850000|2021-03-10 10:57:30|535.73|531.73|535.68|531.68|535.75|531.75|535.67|531.67|22
1615373860000|2021-03-10 10:57:40|535.66|531.66|535.3|531.3|535.66|531.66|535.29|531.29|23
1615373870000|2021-03-10 10:57:50|535.31|531.31|535.28|531.28|535.31|531.31|535.28|531.28|14
1615373880000|2021-03-10 10:58:00|535.29|531.29|535.27|531.27|535.29|531.29|535.23|531.23|24
1615373890000|2021-03-10 10:58:10|535.26|531.26|535.08|531.08|535.31|531.31|535.08|531.08|21
1615373900000|2021-03-10 10:58:20|535.07|531.07|534.93|530.93|535.17|531.17|534.93|530.93|22
1615373910000|2021-03-10 10:58:30|534.92|530.92|534.89|530.89|534.92|530.92|534.8|530.8|14
1615373920000|2021-03-10 10:58:40|534.95|530.95|534.8|530.8|534.95|530.95|534.8|530.8|17
1615373930000|2021-03-10 10:58:50|534.82|530.82|534.69|530.69|534.82|530.82|534.69|530.69|13
1615373940000|2021-03-10 10:59:00|534.7|530.7|534.74|530.74|534.78|530.78|534.68|530.68|21
1615373950000|2021-03-10 10:59:10|534.7|530.7|534.79|530.79|534.83|530.83|534.7|530.7|15
1615373960000|2021-03-10 10:59:20|534.83|530.83|534.81|530.81|534.9|530.9|534.77|530.77|27
1615373970000|2021-03-10 10:59:30|534.82|530.82|535|531|535.03|531.03|534.82|530.82|26
1615373980000|2021-03-10 10:59:40|534.98|530.98|534.78|530.78|535.02|531.02|534.78|530.78|20
1615373990000|2021-03-10 10:59:50|534.79|530.79|534.96|530.96|534.98|530.98|534.76|530.76|23
1615374000000|2021-03-10 11:00:00|534.95|530.95|535.07|531.07|535.16|531.16|534.95|530.95|21
1615374010000|2021-03-10 11:00:10|535.06|531.06|534.79|530.79|535.06|531.06|534.79|530.79|27
1615374020000|2021-03-10 11:00:20|534.78|530.78|534.72|530.72|534.78|530.78|534.67|530.67|23
1615374030000|2021-03-10 11:00:30|534.67|530.67|534.73|530.73|534.73|530.73|534.67|530.67|17
1615374040000|2021-03-10 11:00:40|534.72|530.72|534.7|530.7|534.76|530.76|534.65|530.65|30
1615374050000|2021-03-10 11:00:50|534.71|530.71|534.93|530.93|534.95|530.95|534.71|530.71|31
1615374060000|2021-03-10 11:01:00|534.83|530.83|534.91|530.91|534.93|530.93|534.82|530.82|18
1615374070000|2021-03-10 11:01:10|534.92|530.92|534.8|530.8|534.92|530.92|534.72|530.72|15
1615374080000|2021-03-10 11:01:20|534.79|530.79|534.45|530.45|534.79|530.79|534.34|530.34|14
1615374090000|2021-03-10 11:01:30|534.47|530.47|533.95|529.95|534.47|530.47|533.95|529.95|22
1615374100000|2021-03-10 11:01:40|533.94|529.94|533.61|529.61|533.94|529.94|533.56|529.56|28
1615374110000|2021-03-10 11:01:50|533.6|529.6|533.7|529.7|533.72|529.72|533.57|529.57|22
1615374120000|2021-03-10 11:02:00|533.72|529.72|533.92|529.92|534.04|530.04|533.72|529.72|22
1615374130000|2021-03-10 11:02:10|533.93|529.93|533.83|529.83|533.94|529.94|533.77|529.77|28
1615374140000|2021-03-10 11:02:20|533.78|529.78|533.59|529.59|533.92|529.92|533.58|529.58|26
1615374150000|2021-03-10 11:02:30|533.6|529.6|533.53|529.53|533.6|529.6|533.42|529.42|31
1615374160000|2021-03-10 11:02:40|533.55|529.55|533.67|529.67|533.67|529.67|533.53|529.53|27
1615374170000|2021-03-10 11:02:50|533.68|529.68|533.8|529.8|533.91|529.91|533.67|529.67|31
1615374180000|2021-03-10 11:03:00|533.81|529.81|534|530|534|530|533.78|529.78|35
1615374190000|2021-03-10 11:03:10|534.01|530.01|534|530|534.27|530.27|533.69|529.69|25
1615374200000|2021-03-10 11:03:20|533.99|529.99|533.93|529.93|534.08|530.08|533.89|529.89|23
1615374210000|2021-03-10 11:03:30|533.94|529.94|534.01|530.01|534.02|530.02|533.91|529.91|18
1615374220000|2021-03-10 11:03:40|534.03|530.03|534.22|530.22|534.27|530.27|534.03|530.03|29
1615374230000|2021-03-10 11:03:50|534.24|530.24|534.22|530.22|534.35|530.35|534.17|530.17|32
1615374240000|2021-03-10 11:04:00|534.26|530.26|534.11|530.11|534.26|530.26|534.1|530.1|18
1615374250000|2021-03-10 11:04:10|534.08|530.08|533.96|529.96|534.1|530.1|533.95|529.95|20
1615374260000|2021-03-10 11:04:20|533.95|529.95|534|530|534.02|530.02|533.94|529.94|19
1615374270000|2021-03-10 11:04:30|534.03|530.03|534.07|530.07|534.25|530.25|534.03|530.03|26
1615374280000|2021-03-10 11:04:40|534.08|530.08|534.16|530.16|534.18|530.18|534.08|530.08|22
1615374290000|2021-03-10 11:04:50|534.18|530.18|534.35|530.35|534.39|530.39|534.04|530.04|31
1615374300000|2021-03-10 11:05:00|534.32|530.32|534.59|530.59|534.64|530.64|534.19|530.19|24
1615374310000|2021-03-10 11:05:10|534.57|530.57|534.57|530.57|534.63|530.63|534.36|530.36|22
1615374320000|2021-03-10 11:05:20|534.46|530.46|534.63|530.63|534.8|530.8|534.46|530.46|26
1615374330000|2021-03-10 11:05:30|534.54|530.54|534.66|530.66|534.78|530.78|534.54|530.54|26
1615374340000|2021-03-10 11:05:40|534.68|530.68|534.63|530.63|534.7|530.7|534.62|530.62|23
1615374350000|2021-03-10 11:05:50|534.64|530.64|534.84|530.84|534.86|530.86|534.59|530.59|18
1615374360000|2021-03-10 11:06:00|534.83|530.83|534.9|530.9|534.92|530.92|534.79|530.79|20
1615374370000|2021-03-10 11:06:10|534.91|530.91|534.97|530.97|534.97|530.97|534.8|530.8|20
1615374380000|2021-03-10 11:06:20|534.98|530.98|534.97|530.97|535.02|531.02|534.93|530.93|19
1615374390000|2021-03-10 11:06:30|534.95|530.95|535.03|531.03|535.05|531.05|534.92|530.92|19
1615374400000|2021-03-10 11:06:40|534.94|530.94|535.21|531.21|535.21|531.21|534.94|530.94|18
1615374410000|2021-03-10 11:06:50|535.1|531.1|535.02|531.02|535.23|531.23|535.02|531.02|21
1615374420000|2021-03-10 11:07:00|535.01|531.01|535.01|531.01|535.05|531.05|534.96|530.96|17
1615374430000|2021-03-10 11:07:10|534.99|530.99|534.89|530.89|535|531|534.86|530.86|24
1615374440000|2021-03-10 11:07:20|534.91|530.91|534.26|530.26|534.91|530.91|534.26|530.26|26
1615374450000|2021-03-10 11:07:30|534.32|530.32|534.56|530.56|534.56|530.56|534.32|530.32|29
1615374460000|2021-03-10 11:07:40|534.6|530.6|534.69|530.69|534.72|530.72|534.59|530.59|26
1615374470000|2021-03-10 11:07:50|534.67|530.67|534.47|530.47|534.73|530.73|534.46|530.46|23
1615374480000|2021-03-10 11:08:00|534.49|530.49|534.28|530.28|534.49|530.49|534.23|530.23|27
1615374490000|2021-03-10 11:08:10|534.27|530.27|534.27|530.27|534.35|530.35|534.14|530.14|27
1615374500000|2021-03-10 11:08:20|534.3|530.3|534.27|530.27|534.33|530.33|534.2|530.2|26
1615374510000|2021-03-10 11:08:30|534.28|530.28|534.4|530.4|534.46|530.46|534.28|530.28|26
1615374520000|2021-03-10 11:08:40|534.41|530.41|534.56|530.56|534.56|530.56|534.4|530.4|16
1615374530000|2021-03-10 11:08:50|534.55|530.55|534.57|530.57|534.58|530.58|534.54|530.54|9
1615374540000|2021-03-10 11:09:00|534.55|530.55|534.62|530.62|534.68|530.68|534.55|530.55|15
1615374560000|2021-03-10 11:09:20|534.63|530.63|534.51|530.51|534.63|530.63|534.48|530.48|16
1615374570000|2021-03-10 11:09:30|534.52|530.52|534.59|530.59|534.6|530.6|534.51|530.51|11
1615374580000|2021-03-10 11:09:40|534.58|530.58|534.82|530.82|534.84|530.84|534.58|530.58|15
1615374590000|2021-03-10 11:09:50|534.83|530.83|535.02|531.02|535.07|531.07|534.83|530.83|27
1615374600000|2021-03-10 11:10:00|535.06|531.06|535.19|531.19|535.32|531.32|534.97|530.97|35
1615374610000|2021-03-10 11:10:10|535.29|531.29|535.23|531.23|535.29|531.29|535.15|531.15|26
1615374620000|2021-03-10 11:10:20|535.21|531.21|535.28|531.28|535.28|531.28|535.16|531.16|17
1615374630000|2021-03-10 11:10:30|535.24|531.24|535.29|531.29|535.33|531.33|535.23|531.23|15
1615374640000|2021-03-10 11:10:40|535.28|531.28|535.38|531.38|535.38|531.38|535.28|531.28|17
1615374650000|2021-03-10 11:10:50|535.37|531.37|535.54|531.54|535.54|531.54|535.37|531.37|23
1615374660000|2021-03-10 11:11:00|535.53|531.53|535.71|531.71|535.76|531.76|535.44|531.44|29
1615374670000|2021-03-10 11:11:10|535.69|531.69|535.59|531.59|535.77|531.77|535.59|531.59|26
1615374680000|2021-03-10 11:11:20|535.58|531.58|535.11|531.11|535.58|531.58|535.11|531.11|22
1615374690000|2021-03-10 11:11:30|535.1|531.1|535.07|531.07|535.28|531.28|535.06|531.06|25
1615374700000|2021-03-10 11:11:40|535.08|531.08|535.03|531.03|535.1|531.1|535.03|531.03|14
1615374710000|2021-03-10 11:11:50|535.02|531.02|534.86|530.86|535.02|531.02|534.86|530.86|14
1615374720000|2021-03-10 11:12:00|534.87|530.87|535.09|531.09|535.11|531.11|534.87|530.87|16
1615374730000|2021-03-10 11:12:10|535.08|531.08|535.16|531.16|535.16|531.16|535.08|531.08|14
1615374740000|2021-03-10 11:12:20|535.15|531.15|535.22|531.22|535.27|531.27|535.06|531.06|23
1615374750000|2021-03-10 11:12:30|535.21|531.21|535.2|531.2|535.23|531.23|535.19|531.19|10
1615374760000|2021-03-10 11:12:40|535.21|531.21|535.3|531.3|535.3|531.3|535.2|531.2|15
1615374770000|2021-03-10 11:12:50|535.31|531.31|535.21|531.21|535.35|531.35|535.18|531.18|25
1615374780000|2021-03-10 11:13:00|535.34|531.34|535.2|531.2|535.37|531.37|535.2|531.2|26
1615374790000|2021-03-10 11:13:10|535.27|531.27|535.3|531.3|535.37|531.37|535.2|531.2|24
1615374800000|2021-03-10 11:13:20|535.33|531.33|535.58|531.58|535.61|531.61|535.32|531.32|27
1615374810000|2021-03-10 11:13:30|535.57|531.57|535.55|531.55|535.63|531.63|535.51|531.51|16
1615374820000|2021-03-10 11:13:40|535.56|531.56|535.83|531.83|535.84|531.84|535.56|531.56|24
1615374830000|2021-03-10 11:13:50|535.81|531.81|535.78|531.78|535.82|531.82|535.76|531.76|19
1615374840000|2021-03-10 11:14:00|535.77|531.77|535.45|531.45|535.81|531.81|535.42|531.42|30
1615374850000|2021-03-10 11:14:10|535.48|531.48|535.44|531.44|535.49|531.49|535.44|531.44|20
1615374860000|2021-03-10 11:14:20|535.42|531.42|535.45|531.45|535.45|531.45|535.41|531.41|5
1615374870000|2021-03-10 11:14:30|535.44|531.44|535.43|531.43|535.45|531.45|535.41|531.41|10
1615374880000|2021-03-10 11:14:40|535.44|531.44|535.2|531.2|535.44|531.44|535.11|531.11|15
1615374890000|2021-03-10 11:14:50|535.18|531.18|535.03|531.03|535.18|531.18|534.84|530.84|32
1615374900000|2021-03-10 11:15:00|535|531|535.08|531.08|535.11|531.11|535|531|13
1615374910000|2021-03-10 11:15:10|535.09|531.09|535.26|531.26|535.26|531.26|535.09|531.09|21
1615374920000|2021-03-10 11:15:20|535.34|531.34|535.21|531.21|535.4|531.4|535.21|531.21|18
1615374930000|2021-03-10 11:15:30|535.22|531.22|535.26|531.26|535.33|531.33|535.15|531.15|17
1615374940000|2021-03-10 11:15:40|535.27|531.27|535.35|531.35|535.35|531.35|535.27|531.27|21
1615374950000|2021-03-10 11:15:50|535.36|531.36|535.57|531.57|535.57|531.57|535.34|531.34|24
1615374960000|2021-03-10 11:16:00|535.54|531.54|535.81|531.81|535.82|531.82|535.54|531.54|21
1615374970000|2021-03-10 11:16:10|535.8|531.8|535.81|531.81|535.82|531.82|535.72|531.72|10
1615374980000|2021-03-10 11:16:20|535.8|531.8|535.77|531.77|536.04|532.04|535.73|531.73|16
1615374990000|2021-03-10 11:16:30|535.78|531.78|535.89|531.89|536.01|532.01|535.78|531.78|21
1615375000000|2021-03-10 11:16:40|535.95|531.95|536.17|532.17|536.19|532.19|535.89|531.89|14
1615375010000|2021-03-10 11:16:50|536.18|532.18|536.15|532.15|536.2|532.2|536.15|532.15|12
1615375020000|2021-03-10 11:17:00|536.17|532.17|536.06|532.06|536.18|532.18|536.02|532.02|24
1615375030000|2021-03-10 11:17:10|536.02|532.02|535.98|531.98|536.11|532.11|535.93|531.93|18
1615375040000|2021-03-10 11:17:20|535.82|531.82|535.97|531.97|536|532|535.79|531.79|28
1615375050000|2021-03-10 11:17:30|535.98|531.98|535.95|531.95|536.05|532.05|535.93|531.93|21
1615375060000|2021-03-10 11:17:40|535.94|531.94|535.87|531.87|535.95|531.95|535.87|531.87|16
1615375070000|2021-03-10 11:17:50|535.88|531.88|535.97|531.97|535.97|531.97|535.87|531.87|19
1615375080000|2021-03-10 11:18:00|535.96|531.96|535.9|531.9|536.05|532.05|535.88|531.88|17
1615375090000|2021-03-10 11:18:10|535.89|531.89|535.84|531.84|535.9|531.9|535.83|531.83|19
1615375100000|2021-03-10 11:18:20|535.82|531.82|535.64|531.64|535.84|531.84|535.63|531.63|25
1615375110000|2021-03-10 11:18:30|535.63|531.63|535.72|531.72|535.73|531.73|535.58|531.58|15
1615375120000|2021-03-10 11:18:40|535.78|531.78|535.98|531.98|535.98|531.98|535.76|531.76|16
1615375130000|2021-03-10 11:18:50|535.93|531.93|535.89|531.89|535.98|531.98|535.87|531.87|26
1615375140000|2021-03-10 11:19:00|535.88|531.88|535.63|531.63|535.89|531.89|535.56|531.56|17
1615375150000|2021-03-10 11:19:10|535.61|531.61|535.63|531.63|535.65|531.65|535.61|531.61|17
1615375160000|2021-03-10 11:19:20|535.7|531.7|535.88|531.88|535.95|531.95|535.7|531.7|18
1615375170000|2021-03-10 11:19:30|535.86|531.86|535.78|531.78|535.92|531.92|535.74|531.74|25
1615375180000|2021-03-10 11:19:40|535.77|531.77|535.76|531.76|535.78|531.78|535.7|531.7|21
1615375190000|2021-03-10 11:19:50|535.77|531.77|535.82|531.82|535.96|531.96|535.74|531.74|24
1615375200000|2021-03-10 11:20:00|535.9|531.9|535.67|531.67|535.9|531.9|535.67|531.67|32
1615375210000|2021-03-10 11:20:10|535.51|531.51|535.83|531.83|535.89|531.89|535.51|531.51|23
1615375220000|2021-03-10 11:20:20|535.79|531.79|535.8|531.8|535.86|531.86|535.79|531.79|8
1615375230000|2021-03-10 11:20:30|535.78|531.78|535.74|531.74|535.8|531.8|535.73|531.73|13
1615375240000|2021-03-10 11:20:40|535.72|531.72|535.71|531.71|535.76|531.76|535.7|531.7|18
1615375250000|2021-03-10 11:20:50|535.72|531.72|535.69|531.69|535.74|531.74|535.69|531.69|9
1615375260000|2021-03-10 11:21:00|535.64|531.64|535.68|531.68|535.69|531.69|535.64|531.64|20
1615375270000|2021-03-10 11:21:10|535.67|531.67|535.39|531.39|535.67|531.67|535.39|531.39|19
1615375280000|2021-03-10 11:21:20|535.37|531.37|535.42|531.42|535.44|531.44|535.34|531.34|15
1615375290000|2021-03-10 11:21:30|535.47|531.47|535.24|531.24|535.56|531.56|535.23|531.23|25
1615375300000|2021-03-10 11:21:40|535.23|531.23|535.04|531.04|535.23|531.23|535.01|531.01|27
1615375310000|2021-03-10 11:21:50|535.02|531.02|534.99|530.99|535.05|531.05|534.94|530.94|25
1615375320000|2021-03-10 11:22:00|534.96|530.96|535.17|531.17|535.21|531.21|534.96|530.96|34
1615375330000|2021-03-10 11:22:10|535.16|531.16|535.1|531.1|535.16|531.16|535.1|531.1|24
1615375340000|2021-03-10 11:22:20|535.07|531.07|535.07|531.07|535.09|531.09|535.06|531.06|13
1615375350000|2021-03-10 11:22:30|535.08|531.08|535.18|531.18|535.26|531.26|535.08|531.08|18
1615375360000|2021-03-10 11:22:40|535.19|531.19|534.97|530.97|535.26|531.26|534.97|530.97|20
1615375370000|2021-03-10 11:22:50|534.96|530.96|534.81|530.81|534.99|530.99|534.78|530.78|26
1615375380000|2021-03-10 11:23:00|534.79|530.79|534.63|530.63|534.79|530.79|534.54|530.54|26
1615375390000|2021-03-10 11:23:10|534.6|530.6|534.5|530.5|534.64|530.64|534.5|530.5|21
1615375400000|2021-03-10 11:23:20|534.54|530.54|534.52|530.52|534.54|530.54|534.5|530.5|8
1615375410000|2021-03-10 11:23:30|534.56|530.56|534.49|530.49|534.61|530.61|534.47|530.47|22
1615375420000|2021-03-10 11:23:40|534.51|530.51|534.4|530.4|534.51|530.51|534.4|530.4|16
1615375430000|2021-03-10 11:23:50|534.39|530.39|534.02|530.02|534.77|530.77|533.91|529.91|26
1615375440000|2021-03-10 11:24:00|533.91|529.91|533.94|529.94|534.03|530.03|533.87|529.87|28
1615375450000|2021-03-10 11:24:10|534.01|530.01|534.36|530.36|534.36|530.36|533.92|529.92|31
1615375460000|2021-03-10 11:24:20|534.37|530.37|534.35|530.35|534.51|530.51|534.34|530.34|26
1615375470000|2021-03-10 11:24:30|534.34|530.34|534.27|530.27|534.35|530.35|534.19|530.19|20
1615375480000|2021-03-10 11:24:40|534.23|530.23|534.21|530.21|534.25|530.25|533.98|529.98|32
1615375490000|2021-03-10 11:24:50|534.18|530.18|534.01|530.01|534.18|530.18|534.01|530.01|14
1615375500000|2021-03-10 11:25:00|534|530|533.81|529.81|534.01|530.01|533.63|529.63|27
1615375510000|2021-03-10 11:25:10|533.83|529.83|533.92|529.92|533.96|529.96|533.82|529.82|22
1615375520000|2021-03-10 11:25:20|533.93|529.93|534.14|530.14|534.17|530.17|533.92|529.92|27
1615375530000|2021-03-10 11:25:30|534.12|530.12|534.05|530.05|534.12|530.12|534.05|530.05|24
1615375540000|2021-03-10 11:25:40|534.06|530.06|534.18|530.18|534.24|530.24|534.06|530.06|27
1615375550000|2021-03-10 11:25:50|534.19|530.19|534.2|530.2|534.29|530.29|534.18|530.18|26
1615375560000|2021-03-10 11:26:00|534.21|530.21|534.24|530.24|534.26|530.26|534.18|530.18|31
1615375570000|2021-03-10 11:26:10|534.36|530.36|534.36|530.36|534.4|530.4|534.17|530.17|37
1615375580000|2021-03-10 11:26:20|534.33|530.33|534.31|530.31|534.66|530.66|534.06|530.06|33
1615375590000|2021-03-10 11:26:30|534.32|530.32|534.33|530.33|534.38|530.38|534.17|530.17|19
1615375600000|2021-03-10 11:26:40|534.34|530.34|534.37|530.37|534.44|530.44|534.33|530.33|20
1615375610000|2021-03-10 11:26:50|534.41|530.41|534.52|530.52|534.52|530.52|534.32|530.32|22
1615375620000|2021-03-10 11:27:00|534.54|530.54|534.43|530.43|534.57|530.57|534.28|530.28|28
1615375630000|2021-03-10 11:27:10|534.46|530.46|534.51|530.51|534.51|530.51|534.22|530.22|23
1615375640000|2021-03-10 11:27:20|534.47|530.47|534.66|530.66|534.8|530.8|534.46|530.46|24
1615375650000|2021-03-10 11:27:30|534.8|530.8|534.91|530.91|534.91|530.91|534.8|530.8|11
1615375660000|2021-03-10 11:27:40|534.89|530.89|535|531|535.02|531.02|534.89|530.89|19
1615375670000|2021-03-10 11:27:50|535.01|531.01|534.98|530.98|535.02|531.02|534.66|530.66|29
1615375680000|2021-03-10 11:28:00|535.01|531.01|534.78|530.78|535.01|531.01|534.78|530.78|28
1615375690000|2021-03-10 11:28:10|534.77|530.77|534.75|530.75|534.83|530.83|534.74|530.74|22
1615375700000|2021-03-10 11:28:20|534.74|530.74|534.79|530.79|534.81|530.81|534.7|530.7|20
1615375710000|2021-03-10 11:28:30|534.8|530.8|534.56|530.56|534.8|530.8|534.56|530.56|21
1615375720000|2021-03-10 11:28:40|534.48|530.48|534.52|530.52|534.53|530.53|534.48|530.48|8
1615375730000|2021-03-10 11:28:50|534.53|530.53|534.91|530.91|534.91|530.91|534.53|530.53|25
1615375740000|2021-03-10 11:29:00|534.88|530.88|534.82|530.82|534.94|530.94|534.82|530.82|21
1615375750000|2021-03-10 11:29:10|534.83|530.83|535|531|535.06|531.06|534.83|530.83|27
1615375760000|2021-03-10 11:29:20|534.99|530.99|535.05|531.05|535.06|531.06|534.96|530.96|15
1615375770000|2021-03-10 11:29:30|535.13|531.13|535.14|531.14|535.18|531.18|535.11|531.11|7
1615375780000|2021-03-10 11:29:40|535.13|531.13|535.17|531.17|535.17|531.17|535.13|531.13|5
1615375790000|2021-03-10 11:29:50|535.2|531.2|535.03|531.03|535.21|531.21|535.03|531.03|19
1615375800000|2021-03-10 11:30:00|535.01|531.01|534.9|530.9|535.04|531.04|534.87|530.87|25
1615375810000|2021-03-10 11:30:10|534.89|530.89|535|531|535.01|531.01|534.84|530.84|27
1615375820000|2021-03-10 11:30:20|535.09|531.09|535.09|531.09|535.16|531.16|535.03|531.03|26
1615375830000|2021-03-10 11:30:30|535.11|531.11|535.02|531.02|535.13|531.13|535.01|531.01|22
1615375840000|2021-03-10 11:30:40|534.92|530.92|534.96|530.96|534.98|530.98|534.92|530.92|18
1615375850000|2021-03-10 11:30:50|534.94|530.94|534.93|530.93|534.96|530.96|534.87|530.87|14
1615375860000|2021-03-10 11:31:00|534.89|530.89|534.92|530.92|534.92|530.92|534.82|530.82|28
1615375870000|2021-03-10 11:31:10|534.88|530.88|534.88|530.88|534.91|530.91|534.83|530.83|16
1615375880000|2021-03-10 11:31:20|534.89|530.89|534.84|530.84|534.91|530.91|534.84|530.84|17
1615375890000|2021-03-10 11:31:30|534.82|530.82|534.74|530.74|534.82|530.82|534.74|530.74|18
1615375900000|2021-03-10 11:31:40|534.75|530.75|534.71|530.71|534.76|530.76|534.71|530.71|18
1615375910000|2021-03-10 11:31:50|534.72|530.72|534.71|530.71|534.75|530.75|534.7|530.7|21
1615375920000|2021-03-10 11:32:00|534.7|530.7|534.55|530.55|534.7|530.7|534.55|530.55|18
1615375930000|2021-03-10 11:32:10|534.54|530.54|534.46|530.46|534.54|530.54|534.45|530.45|17
1615375940000|2021-03-10 11:32:20|534.47|530.47|534.57|530.57|534.64|530.64|534.47|530.47|23
1615375950000|2021-03-10 11:32:30|534.56|530.56|534.73|530.73|534.73|530.73|534.56|530.56|29
1615375960000|2021-03-10 11:32:40|534.74|530.74|534.42|530.42|534.75|530.75|534.41|530.41|23
1615375970000|2021-03-10 11:32:50|534.44|530.44|534.47|530.47|534.54|530.54|534.44|530.44|23
1615375980000|2021-03-10 11:33:00|534.48|530.48|534.98|530.98|534.99|530.99|534.48|530.48|29
1615375990000|2021-03-10 11:33:10|534.99|530.99|534.99|530.99|535.03|531.03|534.92|530.92|24
1615376000000|2021-03-10 11:33:20|535|531|534.83|530.83|535|531|534.83|530.83|13
1615376010000|2021-03-10 11:33:30|534.84|530.84|534.7|530.7|534.87|530.87|534.6|530.6|25
1615376020000|2021-03-10 11:33:40|534.72|530.72|534.67|530.67|534.72|530.72|534.63|530.63|23
1615376030000|2021-03-10 11:33:50|534.69|530.69|534.78|530.78|534.81|530.81|534.69|530.69|16
1615376040000|2021-03-10 11:34:00|534.77|530.77|534.78|530.78|534.82|530.82|534.76|530.76|19
1615376050000|2021-03-10 11:34:10|534.77|530.77|534.87|530.87|534.9|530.9|534.77|530.77|26
1615376060000|2021-03-10 11:34:20|534.88|530.88|535.04|531.04|535.05|531.05|534.79|530.79|23
1615376070000|2021-03-10 11:34:30|535.05|531.05|535.12|531.12|535.12|531.12|534.83|530.83|30
1615376080000|2021-03-10 11:34:40|535.06|531.06|535.09|531.09|535.18|531.18|535.02|531.02|29
1615376090000|2021-03-10 11:34:50|535.15|531.15|535.18|531.18|535.2|531.2|535.03|531.03|25
1615376100000|2021-03-10 11:35:00|535.17|531.17|535.17|531.17|535.22|531.22|535.12|531.12|16
1615376110000|2021-03-10 11:35:10|535.16|531.16|535.17|531.17|535.2|531.2|535.13|531.13|18
1615376120000|2021-03-10 11:35:20|535.18|531.18|535.06|531.06|535.2|531.2|535.03|531.03|16
1615376130000|2021-03-10 11:35:30|534.99|530.99|534.97|530.97|535|531|534.97|530.97|10
1615376140000|2021-03-10 11:35:40|534.96|530.96|534.77|530.77|534.96|530.96|534.75|530.75|23
1615376150000|2021-03-10 11:35:50|534.76|530.76|534.79|530.79|534.81|530.81|534.75|530.75|20
1615376160000|2021-03-10 11:36:00|534.8|530.8|534.96|530.96|534.96|530.96|534.78|530.78|14
1615376170000|2021-03-10 11:36:10|534.95|530.95|535.09|531.09|535.16|531.16|534.95|530.95|25
1615376180000|2021-03-10 11:36:20|535.08|531.08|535.22|531.22|535.23|531.23|534.94|530.94|23
1615376190000|2021-03-10 11:36:30|535.21|531.21|535.02|531.02|535.21|531.21|535.01|531.01|24
1615376200000|2021-03-10 11:36:40|535.01|531.01|535.03|531.03|535.06|531.06|535.01|531.01|16
1615376210000|2021-03-10 11:36:50|535.02|531.02|534.91|530.91|535.03|531.03|534.91|530.91|14
1615376220000|2021-03-10 11:37:00|534.92|530.92|534.93|530.93|534.93|530.93|534.91|530.91|11
1615376230000|2021-03-10 11:37:10|534.91|530.91|535.33|531.33|535.33|531.33|534.91|530.91|21
1615376240000|2021-03-10 11:37:20|535.32|531.32|535.28|531.28|535.34|531.34|535.28|531.28|15
1615376250000|2021-03-10 11:37:30|535.3|531.3|535.28|531.28|535.37|531.37|535.22|531.22|22
1615376260000|2021-03-10 11:37:40|535.29|531.29|535.28|531.28|535.42|531.42|535.27|531.27|31
1615376270000|2021-03-10 11:37:50|535.27|531.27|535.35|531.35|535.4|531.4|535.26|531.26|21
1615376280000|2021-03-10 11:38:00|535.36|531.36|535.38|531.38|535.41|531.41|535.33|531.33|21
1615376290000|2021-03-10 11:38:10|535.39|531.39|535.39|531.39|535.42|531.42|535.32|531.32|26
1615376300000|2021-03-10 11:38:20|535.37|531.37|535.48|531.48|535.74|531.74|535.37|531.37|27
1615376310000|2021-03-10 11:38:30|535.61|531.61|535.38|531.38|535.7|531.7|535.37|531.37|27
1615376320000|2021-03-10 11:38:40|535.36|531.36|535.29|531.29|535.55|531.55|535.28|531.28|23
1615376330000|2021-03-10 11:38:50|535.28|531.28|535.22|531.22|535.3|531.3|535.21|531.21|13
1615376340000|2021-03-10 11:39:00|535.23|531.23|535.23|531.23|535.23|531.23|535.2|531.2|15
1615376350000|2021-03-10 11:39:10|535.21|531.21|534.79|530.79|535.23|531.23|534.77|530.77|24
1615376360000|2021-03-10 11:39:20|534.78|530.78|534.53|530.53|534.78|530.78|534.49|530.49|28
1615376370000|2021-03-10 11:39:30|534.52|530.52|534.78|530.78|534.78|530.78|534.52|530.52|25
1615376380000|2021-03-10 11:39:40|534.81|530.81|534.55|530.55|534.81|530.81|534.55|530.55|25
1615376390000|2021-03-10 11:39:50|534.56|530.56|534.41|530.41|534.56|530.56|534.37|530.37|19
1615376400000|2021-03-10 11:40:00|534.44|530.44|534.72|530.72|534.76|530.76|534.44|530.44|24
1615376410000|2021-03-10 11:40:10|534.73|530.73|534.72|530.72|534.77|530.77|534.66|530.66|33
1615376420000|2021-03-10 11:40:20|534.71|530.71|534.68|530.68|534.74|530.74|534.62|530.62|12
1615376430000|2021-03-10 11:40:30|534.72|530.72|534.73|530.73|534.76|530.76|534.59|530.59|13
1615376440000|2021-03-10 11:40:40|534.72|530.72|534.79|530.79|534.79|530.79|534.71|530.71|19
1615376450000|2021-03-10 11:40:50|534.78|530.78|534.71|530.71|534.78|530.78|534.7|530.7|18
1615376460000|2021-03-10 11:41:00|534.7|530.7|534.54|530.54|534.7|530.7|534.54|530.54|11
1615376470000|2021-03-10 11:41:10|534.67|530.67|534.8|530.8|534.81|530.81|534.56|530.56|18
1615376480000|2021-03-10 11:41:20|534.79|530.79|534.85|530.85|534.86|530.86|534.77|530.77|18
1615376490000|2021-03-10 11:41:30|534.82|530.82|534.68|530.68|534.84|530.84|534.67|530.67|18
1615376500000|2021-03-10 11:41:40|534.67|530.67|534.81|530.81|534.81|530.81|534.67|530.67|20
1615376510000|2021-03-10 11:41:50|534.82|530.82|534.84|530.84|534.84|530.84|534.79|530.79|14
1615376520000|2021-03-10 11:42:00|534.85|530.85|534.83|530.83|534.86|530.86|534.78|530.78|21
1615376530000|2021-03-10 11:42:10|534.95|530.95|534.83|530.83|534.98|530.98|534.82|530.82|23
1615376540000|2021-03-10 11:42:20|534.84|530.84|534.69|530.69|534.84|530.84|534.69|530.69|20
1615376550000|2021-03-10 11:42:30|534.71|530.71|534.68|530.68|534.72|530.72|534.68|530.68|11
1615376560000|2021-03-10 11:42:40|534.69|530.69|534.65|530.65|534.69|530.69|534.63|530.63|5
1615376570000|2021-03-10 11:42:50|534.64|530.64|534.75|530.75|534.77|530.77|534.63|530.63|26
1615376580000|2021-03-10 11:43:00|534.74|530.74|534.5|530.5|534.77|530.77|534.48|530.48|22
1615376590000|2021-03-10 11:43:10|534.44|530.44|534.53|530.53|534.57|530.57|534.43|530.43|27
1615376600000|2021-03-10 11:43:20|534.49|530.49|534.57|530.57|534.57|530.57|534.49|530.49|10
1615376610000|2021-03-10 11:43:30|534.59|530.59|534.48|530.48|534.59|530.59|534.48|530.48|19
1615376620000|2021-03-10 11:43:40|534.45|530.45|534.44|530.44|534.48|530.48|534.44|530.44|20
1615376630000|2021-03-10 11:43:50|534.46|530.46|534.56|530.56|534.63|530.63|534.44|530.44|19
1615376640000|2021-03-10 11:44:00|534.53|530.53|534.69|530.69|534.81|530.81|534.53|530.53|24
1615376650000|2021-03-10 11:44:10|534.68|530.68|534.71|530.71|534.79|530.79|534.54|530.54|24
1615376660000|2021-03-10 11:44:20|534.7|530.7|535.11|531.11|535.11|531.11|534.59|530.59|34
1615376670000|2021-03-10 11:44:30|535.01|531.01|535.05|531.05|535.1|531.1|534.9|530.9|25
1615376680000|2021-03-10 11:44:40|535.06|531.06|535.23|531.23|535.23|531.23|535.04|531.04|21
1615376690000|2021-03-10 11:44:50|535.22|531.22|535.19|531.19|535.23|531.23|534.75|530.75|22
1615376700000|2021-03-10 11:45:00|535.16|531.16|535.05|531.05|535.2|531.2|534.72|530.72|21
1615376710000|2021-03-10 11:45:10|535.06|531.06|535.18|531.18|535.3|531.3|535.04|531.04|16
1615376720000|2021-03-10 11:45:20|535.17|531.17|535.31|531.31|535.32|531.32|535.17|531.17|22
1615376730000|2021-03-10 11:45:30|535.28|531.28|535.36|531.36|535.36|531.36|535.26|531.26|12
1615376740000|2021-03-10 11:45:40|535.4|531.4|535.36|531.36|535.41|531.41|535.31|531.31|12
1615376750000|2021-03-10 11:45:50|535.37|531.37|535.54|531.54|535.54|531.54|535.37|531.37|25
1615376760000|2021-03-10 11:46:00|535.51|531.51|535.41|531.41|535.52|531.52|535.26|531.26|29
1615376770000|2021-03-10 11:46:10|535.4|531.4|535.43|531.43|535.51|531.51|535.38|531.38|19
1615376780000|2021-03-10 11:46:20|535.37|531.37|535.41|531.41|535.41|531.41|535.36|531.36|15
1615376790000|2021-03-10 11:46:30|535.42|531.42|535.36|531.36|535.46|531.46|535.35|531.35|20
1615376800000|2021-03-10 11:46:40|535.33|531.33|535.43|531.43|535.44|531.44|535.31|531.31|11
1615376810000|2021-03-10 11:46:50|535.44|531.44|535.42|531.42|535.44|531.44|535.4|531.4|14
1615376820000|2021-03-10 11:47:00|535.4|531.4|535.4|531.4|535.42|531.42|535.37|531.37|13
1615376830000|2021-03-10 11:47:10|535.39|531.39|535.21|531.21|535.39|531.39|535.17|531.17|22
1615376840000|2021-03-10 11:47:20|535.2|531.2|535.22|531.22|535.22|531.22|535.2|531.2|8
1615376850000|2021-03-10 11:47:30|535.19|531.19|535.04|531.04|535.22|531.22|534.99|530.99|20
1615376860000|2021-03-10 11:47:40|535.02|531.02|534.96|530.96|535.03|531.03|534.93|530.93|24
1615376870000|2021-03-10 11:47:50|534.93|530.93|534.68|530.68|534.93|530.93|534.67|530.67|22
1615376880000|2021-03-10 11:48:00|534.69|530.69|535.13|531.13|535.14|531.14|534.69|530.69|31
1615376890000|2021-03-10 11:48:10|535.16|531.16|534.94|530.94|535.17|531.17|534.93|530.93|27
1615376900000|2021-03-10 11:48:20|534.93|530.93|535.03|531.03|535.05|531.05|534.93|530.93|25
1615376910000|2021-03-10 11:48:30|535.02|531.02|535.01|531.01|535.14|531.14|535|531|22
1615376920000|2021-03-10 11:48:40|535|531|535.01|531.01|535.03|531.03|534.99|530.99|15
1615376930000|2021-03-10 11:48:50|535|531|534.74|530.74|535|531|534.72|530.72|17
1615376940000|2021-03-10 11:49:00|534.75|530.75|534.99|530.99|535|531|534.75|530.75|22
1615376950000|2021-03-10 11:49:10|535|531|535.01|531.01|535.1|531.1|534.99|530.99|18
1615376960000|2021-03-10 11:49:20|534.99|530.99|534.87|530.87|534.99|530.99|534.82|530.82|19
1615376970000|2021-03-10 11:49:30|534.82|530.82|534.83|530.83|534.9|530.9|534.8|530.8|22
1615376980000|2021-03-10 11:49:40|534.81|530.81|534.8|530.8|534.82|530.82|534.78|530.78|9
1615376990000|2021-03-10 11:49:50|534.79|530.79|535.02|531.02|535.02|531.02|534.79|530.79|16
1615377000000|2021-03-10 11:50:00|534.99|530.99|535.03|531.03|535.03|531.03|534.95|530.95|10
1615377010000|2021-03-10 11:50:10|535.05|531.05|535.09|531.09|535.23|531.23|535.05|531.05|20
1615377020000|2021-03-10 11:50:20|535.11|531.11|535.17|531.17|535.22|531.22|535.07|531.07|29
1615377030000|2021-03-10 11:50:30|535.22|531.22|535.29|531.29|535.29|531.29|535.22|531.22|17
1615377040000|2021-03-10 11:50:40|535.26|531.26|535.43|531.43|535.44|531.44|535.26|531.26|16
1615377050000|2021-03-10 11:50:50|535.42|531.42|535.29|531.29|535.43|531.43|535.28|531.28|14
1615377060000|2021-03-10 11:51:00|535.31|531.31|535.3|531.3|535.35|531.35|535.28|531.28|18
1615377070000|2021-03-10 11:51:10|535.31|531.31|535.22|531.22|535.33|531.33|535.22|531.22|15
1615377080000|2021-03-10 11:51:20|535.23|531.23|535.2|531.2|535.25|531.25|535.2|531.2|12
1615377090000|2021-03-10 11:51:30|535.19|531.19|535.25|531.25|535.26|531.26|535.19|531.19|6
1615377100000|2021-03-10 11:51:40|535.24|531.24|535.32|531.32|535.45|531.45|535.21|531.21|24
1615377110000|2021-03-10 11:51:50|535.33|531.33|535.31|531.31|535.33|531.33|535.28|531.28|9
1615377120000|2021-03-10 11:52:00|535.28|531.28|535.3|531.3|535.3|531.3|535.25|531.25|21
1615377130000|2021-03-10 11:52:10|535.31|531.31|535.36|531.36|535.36|531.36|535.28|531.28|16
1615377140000|2021-03-10 11:52:20|535.37|531.37|535.42|531.42|535.51|531.51|535.35|531.35|14
1615377150000|2021-03-10 11:52:30|535.44|531.44|535.54|531.54|535.69|531.69|535.38|531.38|28
1615377160000|2021-03-10 11:52:40|535.51|531.51|535.8|531.8|535.81|531.81|535.51|531.51|22
1615377170000|2021-03-10 11:52:50|535.79|531.79|535.81|531.81|535.82|531.82|535.76|531.76|10
1615377180000|2021-03-10 11:53:00|535.82|531.82|535.88|531.88|535.88|531.88|535.79|531.79|21
1615377190000|2021-03-10 11:53:10|535.86|531.86|535.89|531.89|535.94|531.94|535.86|531.86|21
1615377200000|2021-03-10 11:53:20|535.91|531.91|535.91|531.91|535.91|531.91|535.87|531.87|21
1615377210000|2021-03-10 11:53:30|535.9|531.9|535.93|531.93|535.93|531.93|535.89|531.89|12
1615377220000|2021-03-10 11:53:40|535.92|531.92|536.03|532.03|536.15|532.15|535.9|531.9|31
1615377230000|2021-03-10 11:53:50|536.08|532.08|536.23|532.23|536.26|532.26|536|532|23
1615377240000|2021-03-10 11:54:00|536.22|532.22|536.14|532.14|536.22|532.22|536.05|532.05|20
1615377250000|2021-03-10 11:54:10|536.16|532.16|536.26|532.26|536.28|532.28|536.16|532.16|26
1615377260000|2021-03-10 11:54:20|536.27|532.27|536.32|532.32|536.32|532.32|536.14|532.14|23
1615377270000|2021-03-10 11:54:30|536.3|532.3|536.42|532.42|536.53|532.53|536.3|532.3|23
1615377280000|2021-03-10 11:54:40|536.41|532.41|536.52|532.52|536.55|532.55|536.14|532.14|28
1615377290000|2021-03-10 11:54:50|536.55|532.55|536.55|532.55|536.57|532.57|536.36|532.36|26
1615377300000|2021-03-10 11:55:00|536.54|532.54|536.47|532.47|536.54|532.54|536.44|532.44|23
1615377310000|2021-03-10 11:55:10|536.45|532.45|536.28|532.28|536.45|532.45|536.27|532.27|17
1615377320000|2021-03-10 11:55:20|536.3|532.3|536.41|532.41|536.41|532.41|536.26|532.26|33
1615377330000|2021-03-10 11:55:30|536.42|532.42|536.68|532.68|536.73|532.73|536.42|532.42|26
1615377340000|2021-03-10 11:55:40|536.66|532.66|536.65|532.65|536.66|532.66|536.41|532.41|23
1615377350000|2021-03-10 11:55:50|536.66|532.66|536.57|532.57|536.67|532.67|536.56|532.56|25
1615377360000|2021-03-10 11:56:00|536.6|532.6|536.51|532.51|536.6|532.6|536.48|532.48|16
1615377370000|2021-03-10 11:56:10|536.5|532.5|536.62|532.62|536.62|532.62|536.33|532.33|30
1615377380000|2021-03-10 11:56:20|536.51|532.51|536.55|532.55|536.63|532.63|536.5|532.5|21
1615377390000|2021-03-10 11:56:30|536.56|532.56|536.59|532.59|536.59|532.59|536.55|532.55|16
1615377400000|2021-03-10 11:56:40|536.6|532.6|536.61|532.61|536.68|532.68|536.59|532.59|19
1615377410000|2021-03-10 11:56:50|536.62|532.62|536.65|532.65|536.7|532.7|536.62|532.62|15
1615377420000|2021-03-10 11:57:00|536.66|532.66|536.57|532.57|536.66|532.66|536.52|532.52|17
1615377430000|2021-03-10 11:57:10|536.56|532.56|536.51|532.51|536.56|532.56|536.5|532.5|24
1615377440000|2021-03-10 11:57:20|536.52|532.52|536.52|532.52|536.54|532.54|536.44|532.44|16
1615377450000|2021-03-10 11:57:30|536.51|532.51|536.3|532.3|536.51|532.51|536.3|532.3|29
1615377460000|2021-03-10 11:57:40|536.32|532.32|536.17|532.17|536.32|532.32|536.17|532.17|16
1615377470000|2021-03-10 11:57:50|536.19|532.19|536.15|532.15|536.19|532.19|536.03|532.03|24
1615377480000|2021-03-10 11:58:00|536.11|532.11|536.13|532.13|536.16|532.16|536.07|532.07|24
1615377490000|2021-03-10 11:58:10|536.1|532.1|536.14|532.14|536.17|532.17|536.09|532.09|22
1615377500000|2021-03-10 11:58:20|536.12|532.12|536.15|532.15|536.15|532.15|536.11|532.11|13
1615377510000|2021-03-10 11:58:30|536.13|532.13|536.16|532.16|536.22|532.22|536.08|532.08|23
1615377520000|2021-03-10 11:58:40|536.17|532.17|535.96|531.96|536.19|532.19|535.95|531.95|27
1615377530000|2021-03-10 11:58:50|535.97|531.97|535.96|531.96|536|532|535.92|531.92|12
1615377540000|2021-03-10 11:59:00|535.95|531.95|536.23|532.23|536.3|532.3|535.94|531.94|30
1615377550000|2021-03-10 11:59:10|536.24|532.24|536.32|532.32|536.34|532.34|536.13|532.13|21
1615377560000|2021-03-10 11:59:20|536.31|532.31|536.19|532.19|536.31|532.31|536.13|532.13|22
1615377570000|2021-03-10 11:59:30|536.2|532.2|536.22|532.22|536.24|532.24|536.16|532.16|15
1615377580000|2021-03-10 11:59:40|536.23|532.23|536.23|532.23|536.28|532.28|536.2|532.2|20
1615377590000|2021-03-10 11:59:50|536.2|532.2|536.09|532.09|536.24|532.24|536.09|532.09|16
1615377600000|2021-03-10 12:00:00|536.1|532.1|536.18|532.18|536.23|532.23|536.1|532.1|26
1615377610000|2021-03-10 12:00:10|536.17|532.17|536.21|532.21|536.21|532.21|536.1|532.1|21
1615377620000|2021-03-10 12:00:20|536.13|532.13|536.42|532.42|536.42|532.42|536.12|532.12|16
1615377630000|2021-03-10 12:00:30|536.43|532.43|536.56|532.56|536.57|532.57|536.27|532.27|21
1615377640000|2021-03-10 12:00:40|536.57|532.57|536.68|532.68|536.69|532.69|536.4|532.4|25
1615377650000|2021-03-10 12:00:50|536.67|532.67|536.79|532.79|536.79|532.79|536.67|532.67|10
1615377660000|2021-03-10 12:01:00|536.8|532.8|536.87|532.87|536.87|532.87|536.77|532.77|15
1615377670000|2021-03-10 12:01:10|536.88|532.88|536.92|532.92|536.97|532.97|536.85|532.85|13
1615377680000|2021-03-10 12:01:20|536.93|532.93|537.06|533.06|537.12|533.12|536.92|532.92|23
1615377690000|2021-03-10 12:01:30|537.09|533.09|537.08|533.08|537.21|533.21|536.95|532.95|23
1615377700000|2021-03-10 12:01:40|537.09|533.09|537.19|533.19|537.21|533.21|537.08|533.08|17
1615377710000|2021-03-10 12:01:50|537.1|533.1|537.2|533.2|537.31|533.31|537.1|533.1|8
1615377720000|2021-03-10 12:02:00|537.21|533.21|537.81|533.81|537.81|533.81|537.21|533.21|30
1615377730000|2021-03-10 12:02:10|537.68|533.68|537.8|533.8|537.89|533.89|537.66|533.66|26
1615377740000|2021-03-10 12:02:20|537.87|533.87|538.07|534.07|538.1|534.1|537.52|533.52|30
1615377750000|2021-03-10 12:02:30|538.1|534.1|538.5|534.5|538.5|534.5|538.01|534.01|28
1615377760000|2021-03-10 12:02:40|538.51|534.51|538.99|534.99|539.03|535.03|538.44|534.44|33
1615377770000|2021-03-10 12:02:50|539.02|535.02|538.89|534.89|539.03|535.03|538.87|534.87|26
1615377780000|2021-03-10 12:03:00|538.9|534.9|538.91|534.91|538.98|534.98|538.89|534.89|27
1615377790000|2021-03-10 12:03:10|538.93|534.93|538.75|534.75|538.94|534.94|538.68|534.68|26
1615377800000|2021-03-10 12:03:20|538.77|534.77|538.74|534.74|538.78|534.78|538.57|534.57|21
1615377810000|2021-03-10 12:03:30|538.76|534.76|538.98|534.98|538.98|534.98|538.73|534.73|23
1615377820000|2021-03-10 12:03:40|539.08|535.08|539.36|535.36|539.37|535.37|539.06|535.06|25
1615377830000|2021-03-10 12:03:50|539.35|535.35|539.59|535.59|539.6|535.6|539.35|535.35|21
1615377840000|2021-03-10 12:04:00|539.61|535.61|539.69|535.69|539.69|535.69|539.61|535.61|26
1615377850000|2021-03-10 12:04:10|539.7|535.7|539.72|535.72|539.72|535.72|539.56|535.56|18
1615377860000|2021-03-10 12:04:20|539.73|535.73|539.51|535.51|539.73|535.73|539.48|535.48|30
1615377870000|2021-03-10 12:04:30|539.44|535.44|539.49|535.49|539.5|535.5|539.23|535.23|27
1615377880000|2021-03-10 12:04:40|539.5|535.5|539.51|535.51|539.52|535.52|539.5|535.5|6
1615377890000|2021-03-10 12:04:50|539.52|535.52|539.78|535.78|539.78|535.78|539.52|535.52|19
1615377900000|2021-03-10 12:05:00|539.8|535.8|539.78|535.78|539.81|535.81|539.76|535.76|16
1615377910000|2021-03-10 12:05:10|539.81|535.81|539.91|535.91|539.92|535.92|539.76|535.76|26
1615377920000|2021-03-10 12:05:20|539.9|535.9|539.83|535.83|539.9|535.9|539.69|535.69|31
1615377930000|2021-03-10 12:05:30|539.84|535.84|539.82|535.82|539.87|535.87|539.6|535.6|25
1615377940000|2021-03-10 12:05:40|539.84|535.84|539.8|535.8|539.84|535.84|539.65|535.65|23
1615377950000|2021-03-10 12:05:50|539.78|535.78|539.85|535.85|539.85|535.85|539.66|535.66|19
1615377960000|2021-03-10 12:06:00|539.84|535.84|539.86|535.86|539.86|535.86|539.84|535.84|3
1615377970000|2021-03-10 12:06:10|539.85|535.85|539.71|535.71|539.86|535.86|539.67|535.67|24
1615377980000|2021-03-10 12:06:20|539.7|535.7|539.37|535.37|539.7|535.7|539.34|535.34|28
1615377990000|2021-03-10 12:06:30|539.4|535.4|539.24|535.24|539.44|535.44|539.24|535.24|26
1615378000000|2021-03-10 12:06:40|539.23|535.23|539.31|535.31|539.35|535.35|539.12|535.12|33
1615378010000|2021-03-10 12:06:50|539.33|535.33|539.18|535.18|539.33|535.33|539.09|535.09|34
1615378020000|2021-03-10 12:07:00|539.17|535.17|539.12|535.12|539.24|535.24|539.09|535.09|26
1615378030000|2021-03-10 12:07:10|539.13|535.13|539.31|535.31|539.33|535.33|539.13|535.13|29
1615378040000|2021-03-10 12:07:20|539.34|535.34|539.33|535.33|539.35|535.35|539.29|535.29|21
1615378050000|2021-03-10 12:07:30|539.32|535.32|539.32|535.32|539.34|535.34|539.26|535.26|25
1615378060000|2021-03-10 12:07:40|539.31|535.31|539.33|535.33|539.33|535.33|539.31|535.31|7
1615378070000|2021-03-10 12:07:50|539.32|535.32|539.33|535.33|539.37|535.37|539.31|535.31|17
1615378080000|2021-03-10 12:08:00|539.3|535.3|539.25|535.25|539.38|535.38|539.11|535.11|15
1615378090000|2021-03-10 12:08:10|539.26|535.26|539.15|535.15|539.26|535.26|539.14|535.14|11
1615378100000|2021-03-10 12:08:20|539.19|535.19|539.19|535.19|539.19|535.19|539.17|535.17|13
1615378110000|2021-03-10 12:08:30|539.2|535.2|539.23|535.23|539.26|535.26|539.18|535.18|22
1615378120000|2021-03-10 12:08:40|539.18|535.18|539.19|535.19|539.31|535.31|539.15|535.15|28
1615378130000|2021-03-10 12:08:50|539.2|535.2|539.17|535.17|539.2|535.2|539.17|535.17|18
1615378140000|2021-03-10 12:09:00|539.18|535.18|538.73|534.73|539.18|535.18|538.73|534.73|13
1615378150000|2021-03-10 12:09:10|538.72|534.72|538.86|534.86|538.86|534.86|538.72|534.72|19
1615378160000|2021-03-10 12:09:20|538.8|534.8|538.65|534.65|538.85|534.85|538.62|534.62|24
1615378170000|2021-03-10 12:09:30|538.66|534.66|538.53|534.53|538.68|534.68|538.53|534.53|11
1615378180000|2021-03-10 12:09:40|538.54|534.54|538.74|534.74|538.74|534.74|538.52|534.52|14
1615378190000|2021-03-10 12:09:50|538.72|534.72|538.89|534.89|538.89|534.89|538.71|534.71|24
1615378200000|2021-03-10 12:10:00|538.88|534.88|538.78|534.78|539|535|538.76|534.76|28
1615378210000|2021-03-10 12:10:10|538.69|534.69|538.45|534.45|538.69|534.69|538.45|534.45|12
1615378220000|2021-03-10 12:10:20|538.46|534.46|538.39|534.39|538.48|534.48|538.36|534.36|21
1615378230000|2021-03-10 12:10:30|538.4|534.4|537.95|533.95|538.4|534.4|537.95|533.95|19
1615378240000|2021-03-10 12:10:40|537.97|533.97|538.06|534.06|538.07|534.07|537.88|533.88|30
1615378250000|2021-03-10 12:10:50|538.05|534.05|538.09|534.09|538.1|534.1|538.03|534.03|13
1615378260000|2021-03-10 12:11:00|538.06|534.06|538.07|534.07|538.09|534.09|537.95|533.95|21
1615378270000|2021-03-10 12:11:10|538.04|534.04|537.93|533.93|538.05|534.05|537.71|533.71|30
1615378280000|2021-03-10 12:11:20|537.92|533.92|537.51|533.51|537.92|533.92|537.5|533.5|20
1615378290000|2021-03-10 12:11:30|537.52|533.52|537.54|533.54|537.56|533.56|537.27|533.27|24
1615378300000|2021-03-10 12:11:40|537.49|533.49|537.44|533.44|537.59|533.59|537.14|533.14|34
1615378310000|2021-03-10 12:11:50|537.43|533.43|536.95|532.95|537.43|533.43|536.92|532.92|33
1615378320000|2021-03-10 12:12:00|536.92|532.92|537.17|533.17|537.23|533.23|536.85|532.85|30
1615378330000|2021-03-10 12:12:10|537.22|533.22|537.53|533.53|537.56|533.56|537.18|533.18|28
1615378340000|2021-03-10 12:12:20|537.54|533.54|537.45|533.45|537.58|533.58|537.45|533.45|24
1615378350000|2021-03-10 12:12:30|537.44|533.44|537.33|533.33|537.47|533.47|537.28|533.28|26
1615378360000|2021-03-10 12:12:40|537.31|533.31|537.14|533.14|537.31|533.31|537.08|533.08|25
1615378370000|2021-03-10 12:12:50|537.12|533.12|537.24|533.24|537.33|533.33|537.12|533.12|25
1615378380000|2021-03-10 12:13:00|537.23|533.23|536.95|532.95|537.23|533.23|536.91|532.91|26
1615378390000|2021-03-10 12:13:10|536.96|532.96|536.72|532.72|536.96|532.96|536.72|532.72|30
1615378400000|2021-03-10 12:13:20|536.76|532.76|536.71|532.71|536.77|532.77|536.7|532.7|23
1615378410000|2021-03-10 12:13:30|536.72|532.72|536.39|532.39|537.03|533.03|536.36|532.36|19
1615378420000|2021-03-10 12:13:40|536.41|532.41|536.26|532.26|536.44|532.44|536.26|532.26|17
1615378430000|2021-03-10 12:13:50|536.25|532.25|536.32|532.32|536.34|532.34|536.17|532.17|22
1615378440000|2021-03-10 12:14:00|536.34|532.34|535.94|531.94|536.34|532.34|535.92|531.92|22
1615378450000|2021-03-10 12:14:10|535.92|531.92|536.09|532.09|536.1|532.1|535.64|531.64|30
1615378460000|2021-03-10 12:14:20|536.08|532.08|536.28|532.28|536.29|532.29|536|532|24
1615378470000|2021-03-10 12:14:30|536.32|532.32|536.18|532.18|536.41|532.41|536.16|532.16|22
1615378480000|2021-03-10 12:14:40|536.17|532.17|535.96|531.96|536.18|532.18|535.92|531.92|28
1615378490000|2021-03-10 12:14:50|535.95|531.95|536.06|532.06|536.08|532.08|535.93|531.93|26
1615378500000|2021-03-10 12:15:00|536.05|532.05|536.43|532.43|536.45|532.45|536.05|532.05|28
1615378510000|2021-03-10 12:15:10|536.46|532.46|536.57|532.57|536.65|532.65|536.45|532.45|27
1615378520000|2021-03-10 12:15:20|536.58|532.58|536.65|532.65|536.65|532.65|536.5|532.5|24
1615378530000|2021-03-10 12:15:30|536.66|532.66|536.73|532.73|536.84|532.84|536.65|532.65|20
1615378540000|2021-03-10 12:15:40|536.74|532.74|536.51|532.51|536.79|532.79|536.51|532.51|21
1615378550000|2021-03-10 12:15:50|536.49|532.49|536.33|532.33|536.49|532.49|536.28|532.28|29
1615378560000|2021-03-10 12:16:00|536.36|532.36|536.08|532.08|536.39|532.39|536.05|532.05|28
1615378570000|2021-03-10 12:16:10|536.09|532.09|535.58|531.58|536.17|532.17|535.49|531.49|21
1615378580000|2021-03-10 12:16:20|535.6|531.6|535.73|531.73|535.88|531.88|535.6|531.6|28
1615378590000|2021-03-10 12:16:30|535.7|531.7|535.63|531.63|535.75|531.75|535.61|531.61|30
1615378600000|2021-03-10 12:16:40|535.67|531.67|535.69|531.69|535.94|531.94|535.57|531.57|30
1615378610000|2021-03-10 12:16:50|535.71|531.71|535.99|531.99|535.99|531.99|535.71|531.71|32
1615378620000|2021-03-10 12:17:00|536.11|532.11|535.8|531.8|536.11|532.11|535.79|531.79|26
1615378630000|2021-03-10 12:17:10|535.81|531.81|535.8|531.8|535.83|531.83|535.65|531.65|24
1615378640000|2021-03-10 12:17:20|535.81|531.81|535.97|531.97|535.99|531.99|535.81|531.81|22
1615378650000|2021-03-10 12:17:30|535.95|531.95|536.08|532.08|536.19|532.19|535.94|531.94|30
1615378660000|2021-03-10 12:17:40|536.09|532.09|535.88|531.88|536.1|532.1|535.8|531.8|23
1615378670000|2021-03-10 12:17:50|535.9|531.9|536.06|532.06|536.08|532.08|535.88|531.88|29
1615378680000|2021-03-10 12:18:00|536.04|532.04|536.07|532.07|536.16|532.16|536.03|532.03|28
1615378690000|2021-03-10 12:18:10|536.08|532.08|535.98|531.98|536.1|532.1|535.98|531.98|26
1615378700000|2021-03-10 12:18:20|535.96|531.96|535.98|531.98|535.99|531.99|535.96|531.96|21
1615378710000|2021-03-10 12:18:30|535.97|531.97|536.08|532.08|536.08|532.08|535.97|531.97|14
1615378720000|2021-03-10 12:18:40|536.1|532.1|536.15|532.15|536.16|532.16|536.07|532.07|19
1615378730000|2021-03-10 12:18:50|536.13|532.13|536.15|532.15|536.22|532.22|536.11|532.11|17
1615378740000|2021-03-10 12:19:00|536.16|532.16|536.59|532.59|536.64|532.64|536.16|532.16|27
1615378750000|2021-03-10 12:19:10|536.6|532.6|536.87|532.87|536.96|532.96|536.59|532.59|27
1615378760000|2021-03-10 12:19:20|536.85|532.85|536.81|532.81|536.94|532.94|536.81|532.81|19
1615378770000|2021-03-10 12:19:30|536.83|532.83|536.72|532.72|536.85|532.85|536.69|532.69|24
1615378780000|2021-03-10 12:19:40|536.69|532.69|536.61|532.61|536.72|532.72|536.56|532.56|21
1615378790000|2021-03-10 12:19:50|536.58|532.58|537.07|533.07|537.08|533.08|536.56|532.56|19
1615378800000|2021-03-10 12:20:00|537.17|533.17|537.35|533.35|537.48|533.48|537.16|533.16|24
1615378810000|2021-03-10 12:20:10|537.42|533.42|537.53|533.53|537.58|533.58|537.41|533.41|17
1615378820000|2021-03-10 12:20:20|537.54|533.54|537.63|533.63|537.71|533.71|537.54|533.54|16
1615378830000|2021-03-10 12:20:30|537.71|533.71|537.68|533.68|537.72|533.72|537.61|533.61|20
1615378840000|2021-03-10 12:20:40|537.7|533.7|537.91|533.91|538|534|537.66|533.66|24
1615378850000|2021-03-10 12:20:50|538.02|534.02|538.21|534.21|538.21|534.21|537.9|533.9|30
1615378860000|2021-03-10 12:21:00|538.2|534.2|537.89|533.89|538.2|534.2|537.84|533.84|26
1615378870000|2021-03-10 12:21:10|537.84|533.84|537.96|533.96|537.96|533.96|537.76|533.76|20
1615378880000|2021-03-10 12:21:20|538.04|534.04|538.18|534.18|538.23|534.23|538.04|534.04|17
1615378890000|2021-03-10 12:21:30|538.19|534.19|538.04|534.04|538.25|534.25|538.03|534.03|26
1615378900000|2021-03-10 12:21:40|538.03|534.03|538.1|534.1|538.1|534.1|538.02|534.02|18
1615378910000|2021-03-10 12:21:50|538.09|534.09|538.1|534.1|538.13|534.13|538.04|534.04|14
1615378920000|2021-03-10 12:22:00|538.11|534.11|538.07|534.07|538.11|534.11|538.05|534.05|22
1615378930000|2021-03-10 12:22:10|538.06|534.06|538.03|534.03|538.13|534.13|538.03|534.03|12
1615378940000|2021-03-10 12:22:20|538.04|534.04|538.26|534.26|538.27|534.27|538.04|534.04|17
1615378950000|2021-03-10 12:22:30|538.27|534.27|538.21|534.21|538.33|534.33|538.21|534.21|14
1615378960000|2021-03-10 12:22:40|538.2|534.2|538.26|534.26|538.27|534.27|538.07|534.07|19
1615378970000|2021-03-10 12:22:50|538.28|534.28|538.43|534.43|538.51|534.51|538.25|534.25|24
1615378980000|2021-03-10 12:23:00|538.31|534.31|538.85|534.85|538.87|534.87|538.31|534.31|32
1615378990000|2021-03-10 12:23:10|538.84|534.84|538.95|534.95|539.05|535.05|538.79|534.79|26
1615379000000|2021-03-10 12:23:20|538.97|534.97|539.4|535.4|539.45|535.45|538.97|534.97|22
1615379010000|2021-03-10 12:23:30|539.3|535.3|539.18|535.18|539.38|535.38|539.14|535.14|19
1615379020000|2021-03-10 12:23:40|539.16|535.16|539.4|535.4|539.42|535.42|539.14|535.14|17
1615379030000|2021-03-10 12:23:50|539.41|535.41|539.4|535.4|539.42|535.42|539.39|535.39|12
1615379040000|2021-03-10 12:24:00|539.39|535.39|539.05|535.05|539.39|535.39|539.04|535.04|24
1615379050000|2021-03-10 12:24:10|539.03|535.03|538.98|534.98|539.03|535.03|538.89|534.89|16
1615379060000|2021-03-10 12:24:20|538.99|534.99|539.05|535.05|539.07|535.07|538.91|534.91|19
1615379070000|2021-03-10 12:24:30|539.07|535.07|538.91|534.91|539.1|535.1|538.82|534.82|29
1615379080000|2021-03-10 12:24:40|538.9|534.9|538.63|534.63|538.9|534.9|538.63|534.63|22
1615379090000|2021-03-10 12:24:50|538.69|534.69|538.64|534.64|538.73|534.73|538.61|534.61|23
1615379100000|2021-03-10 12:25:00|538.63|534.63|538.65|534.65|538.66|534.66|538.62|534.62|20
1615379110000|2021-03-10 12:25:10|538.66|534.66|538.85|534.85|538.87|534.87|538.64|534.64|14
1615379120000|2021-03-10 12:25:20|538.86|534.86|538.69|534.69|538.86|534.86|538.69|534.69|14
1615379130000|2021-03-10 12:25:30|538.74|534.74|538.71|534.71|538.74|534.74|538.64|534.64|14
1615379140000|2021-03-10 12:25:40|538.65|534.65|538.82|534.82|538.94|534.94|538.64|534.64|26
1615379150000|2021-03-10 12:25:50|538.84|534.84|538.65|534.65|538.85|534.85|538.65|534.65|26
1615379160000|2021-03-10 12:26:00|538.64|534.64|538.57|534.57|538.67|534.67|538.57|534.57|22
1615379170000|2021-03-10 12:26:10|538.56|534.56|538.35|534.35|538.56|534.56|538.24|534.24|26
1615379180000|2021-03-10 12:26:20|538.36|534.36|538.31|534.31|538.38|534.38|538.24|534.24|12
1615379190000|2021-03-10 12:26:30|538.29|534.29|538.29|534.29|538.41|534.41|538.22|534.22|29
1615379200000|2021-03-10 12:26:40|538.23|534.23|537.87|533.87|538.23|534.23|537.87|533.87|30
1615379210000|2021-03-10 12:26:50|537.89|533.89|537.77|533.77|538.06|534.06|537.72|533.72|37
1615379220000|2021-03-10 12:27:00|537.79|533.79|538.02|534.02|538.06|534.06|537.68|533.68|30
1615379230000|2021-03-10 12:27:10|537.99|533.99|537.79|533.79|537.99|533.99|537.79|533.79|21
1615379240000|2021-03-10 12:27:20|537.81|533.81|537.98|533.98|538.06|534.06|537.79|533.79|19
1615379250000|2021-03-10 12:27:30|537.99|533.99|537.93|533.93|538.03|534.03|537.93|533.93|13
1615379260000|2021-03-10 12:27:40|537.92|533.92|537.72|533.72|537.93|533.93|537.67|533.67|24
1615379270000|2021-03-10 12:27:50|537.7|533.7|537.79|533.79|537.81|533.81|537.65|533.65|13
1615379280000|2021-03-10 12:28:00|537.69|533.69|537.56|533.56|537.79|533.79|537.56|533.56|17
1615379290000|2021-03-10 12:28:10|537.55|533.55|537.52|533.52|537.86|533.86|537.52|533.52|24
1615379300000|2021-03-10 12:28:20|537.51|533.51|537.35|533.35|537.55|533.55|537.34|533.34|28
1615379310000|2021-03-10 12:28:30|537.36|533.36|537.45|533.45|537.48|533.48|537.27|533.27|19
1615379320000|2021-03-10 12:28:40|537.46|533.46|537.43|533.43|537.49|533.49|537.39|533.39|9
1615379330000|2021-03-10 12:28:50|537.42|533.42|537.3|533.3|537.44|533.44|537.28|533.28|24
1615379340000|2021-03-10 12:29:00|537.25|533.25|537.44|533.44|537.53|533.53|537.22|533.22|20
1615379350000|2021-03-10 12:29:10|537.41|533.41|537.31|533.31|537.41|533.41|537.31|533.31|12
1615379360000|2021-03-10 12:29:20|537.3|533.3|537.28|533.28|537.3|533.3|537.27|533.27|16
1615379370000|2021-03-10 12:29:30|537.27|533.27|537.48|533.48|537.58|533.58|537.27|533.27|21
1615379380000|2021-03-10 12:29:40|537.49|533.49|537.37|533.37|537.5|533.5|537.37|533.37|12
1615379390000|2021-03-10 12:29:50|537.38|533.38|537.38|533.38|537.39|533.39|537.35|533.35|16
1615379400000|2021-03-10 12:30:00|537.39|533.39|537.5|533.5|537.58|533.58|537.37|533.37|12
1615379410000|2021-03-10 12:30:10|537.77|533.77|538.13|534.13|538.13|534.13|537.77|533.77|22
1615379420000|2021-03-10 12:30:20|538.19|534.19|538.33|534.33|538.36|534.36|538.13|534.13|8
1615379430000|2021-03-10 12:30:30|538.56|534.56|538.73|534.73|538.74|534.74|538.56|534.56|8
1615379440000|2021-03-10 12:30:40|538.71|534.71|538.71|534.71|538.76|534.76|538.51|534.51|18
1615379450000|2021-03-10 12:30:50|538.72|534.72|538.97|534.97|539.02|535.02|538.69|534.69|15
1615379460000|2021-03-10 12:31:00|538.98|534.98|538.97|534.97|539|535|538.86|534.86|11
1615379470000|2021-03-10 12:31:10|538.96|534.96|539.15|535.15|539.15|535.15|538.87|534.87|17
1615379480000|2021-03-10 12:31:20|539.17|535.17|539.19|535.19|539.25|535.25|539.11|535.11|15
1615379490000|2021-03-10 12:31:30|539.11|535.11|539.21|535.21|539.28|535.28|539.11|535.11|12
1615379500000|2021-03-10 12:31:40|539.16|535.16|539.4|535.4|539.4|535.4|539.13|535.13|18
1615379510000|2021-03-10 12:31:50|539.31|535.31|539.4|535.4|539.47|535.47|539.31|535.31|17
1615379520000|2021-03-10 12:32:00|539.34|535.34|539.43|535.43|539.44|535.44|539.34|535.34|20
1615379530000|2021-03-10 12:32:10|539.44|535.44|539.46|535.46|539.47|535.47|539.41|535.41|15
1615379540000|2021-03-10 12:32:20|539.47|535.47|539.7|535.7|539.76|535.76|539.45|535.45|17
1615379550000|2021-03-10 12:32:30|539.65|535.65|539.63|535.63|539.69|535.69|539.6|535.6|7
1615379560000|2021-03-10 12:32:40|539.62|535.62|539.56|535.56|539.62|535.62|539.48|535.48|15
1615379570000|2021-03-10 12:32:50|539.58|535.58|539.76|535.76|539.79|535.79|539.53|535.53|18
1615379580000|2021-03-10 12:33:00|539.77|535.77|539.7|535.7|539.77|535.77|539.7|535.7|6
1615379590000|2021-03-10 12:33:10|539.72|535.72|539.77|535.77|539.77|535.77|539.7|535.7|5
1615379600000|2021-03-10 12:33:20|539.72|535.72|539.88|535.88|539.88|535.88|539.62|535.62|10
1615379610000|2021-03-10 12:33:30|539.76|535.76|539.83|535.83|539.85|535.85|539.76|535.76|9
1615379620000|2021-03-10 12:33:40|539.82|535.82|539.86|535.86|539.89|535.89|539.71|535.71|13
1615379630000|2021-03-10 12:33:50|539.82|535.82|539.84|535.84|539.84|535.84|539.76|535.76|7
1615379640000|2021-03-10 12:34:00|539.85|535.85|539.85|535.85|539.85|535.85|539.76|535.76|11
1615379650000|2021-03-10 12:34:10|539.89|535.89|540.14|536.14|540.18|536.18|539.89|535.89|9
1615379660000|2021-03-10 12:34:20|540.16|536.16|540.17|536.17|540.23|536.23|540.09|536.09|13
1615379670000|2021-03-10 12:34:30|540.15|536.15|540|536|540.15|536.15|540|536|9
1615379680000|2021-03-10 12:34:40|539.93|535.93|539.89|535.89|539.93|535.93|539.82|535.82|23
1615379690000|2021-03-10 12:34:50|539.9|535.9|540.08|536.08|540.1|536.1|539.9|535.9|15
1615379700000|2021-03-10 12:35:00|540.09|536.09|540.34|536.34|540.36|536.36|540.09|536.09|17
1615379710000|2021-03-10 12:35:10|540.37|536.37|540.35|536.35|540.37|536.37|540.25|536.25|11
1615379720000|2021-03-10 12:35:20|540.36|536.36|540.59|536.59|540.62|536.62|540.36|536.36|20
1615379730000|2021-03-10 12:35:30|540.6|536.6|540.5|536.5|540.85|536.85|540.47|536.47|26
1615379740000|2021-03-10 12:35:40|540.51|536.51|540.52|536.52|540.58|536.58|540.44|536.44|23
1615379750000|2021-03-10 12:35:50|540.53|536.53|540.45|536.45|540.56|536.56|540.45|536.45|14
1615379760000|2021-03-10 12:36:00|540.5|536.5|540.24|536.24|540.5|536.5|540.24|536.24|26
1615379770000|2021-03-10 12:36:10|540.2|536.2|539.9|535.9|540.22|536.22|539.84|535.84|27
1615379780000|2021-03-10 12:36:20|539.91|535.91|539.79|535.79|539.94|535.94|539.67|535.67|28
1615379790000|2021-03-10 12:36:30|539.81|535.81|539.94|535.94|539.98|535.98|539.65|535.65|27
1615379800000|2021-03-10 12:36:40|539.95|535.95|539.73|535.73|540.08|536.08|539.71|535.71|26
1615379810000|2021-03-10 12:36:50|539.76|535.76|539.74|535.74|539.77|535.77|539.67|535.67|24
1615379820000|2021-03-10 12:37:00|539.75|535.75|539.95|535.95|540|536|539.74|535.74|28
1615379830000|2021-03-10 12:37:10|539.99|535.99|539.94|535.94|539.99|535.99|539.9|535.9|28
1615379840000|2021-03-10 12:37:20|539.92|535.92|539.81|535.81|539.92|535.92|539.79|535.79|17
1615379850000|2021-03-10 12:37:30|539.83|535.83|539.76|535.76|539.86|535.86|539.76|535.76|14
1615379860000|2021-03-10 12:37:40|539.75|535.75|539.85|535.85|539.85|535.85|539.75|535.75|14
1615379870000|2021-03-10 12:37:50|539.84|535.84|539.78|535.78|539.85|535.85|539.78|535.78|15
1615379880000|2021-03-10 12:38:00|539.77|535.77|539.59|535.59|539.79|535.79|539.59|535.59|24
1615379890000|2021-03-10 12:38:10|539.61|535.61|539.63|535.63|539.87|535.87|539.4|535.4|33
1615379900000|2021-03-10 12:38:20|539.62|535.62|539.69|535.69|539.7|535.7|539.56|535.56|32
1615379910000|2021-03-10 12:38:30|539.68|535.68|539.58|535.58|539.68|535.68|539.5|535.5|28
1615379920000|2021-03-10 12:38:40|539.57|535.57|539.62|535.62|539.64|535.64|539.57|535.57|17
1615379930000|2021-03-10 12:38:50|539.61|535.61|539.67|535.67|539.7|535.7|539.56|535.56|20
1615379940000|2021-03-10 12:39:00|539.68|535.68|539.8|535.8|539.94|535.94|539.61|535.61|22
1615379950000|2021-03-10 12:39:10|539.79|535.79|539.71|535.71|539.79|535.79|539.7|535.7|15
1615379960000|2021-03-10 12:39:20|539.7|535.7|539.67|535.67|539.7|535.7|539.62|535.62|23
1615379970000|2021-03-10 12:39:30|539.68|535.68|539.7|535.7|539.74|535.74|539.67|535.67|13
1615379980000|2021-03-10 12:39:40|539.71|535.71|539.86|535.86|539.88|535.88|539.7|535.7|23
1615379990000|2021-03-10 12:39:50|539.83|535.83|539.72|535.72|539.84|535.84|539.67|535.67|19
1615380000000|2021-03-10 12:40:00|539.73|535.73|539.79|535.79|539.79|535.79|539.58|535.58|20
1615380010000|2021-03-10 12:40:10|539.81|535.81|539.84|535.84|539.84|535.84|539.8|535.8|9
1615380020000|2021-03-10 12:40:20|539.85|535.85|539.89|535.89|539.96|535.96|539.83|535.83|22
1615380030000|2021-03-10 12:40:30|539.9|535.9|540.02|536.02|540.04|536.04|539.9|535.9|17
1615380040000|2021-03-10 12:40:40|540.03|536.03|539.93|535.93|540.04|536.04|539.93|535.93|24
1615380050000|2021-03-10 12:40:50|539.94|535.94|539.94|535.94|539.99|535.99|539.93|535.93|11
1615380060000|2021-03-10 12:41:00|539.95|535.95|539.93|535.93|539.95|535.95|539.93|535.93|3
1615380070000|2021-03-10 12:41:10|539.94|535.94|539.94|535.94|539.94|535.94|539.94|535.94|1
1615380080000|2021-03-10 12:41:20|539.93|535.93|539.87|535.87|539.93|535.93|539.86|535.86|20
1615380090000|2021-03-10 12:41:30|539.86|535.86|539.78|535.78|539.9|535.9|539.78|535.78|22
1615380100000|2021-03-10 12:41:40|539.79|535.79|539.66|535.66|539.81|535.81|539.56|535.56|19
1615380110000|2021-03-10 12:41:50|539.65|535.65|539.59|535.59|539.78|535.78|539.53|535.53|35
1615380120000|2021-03-10 12:42:00|539.58|535.58|539.62|535.62|539.73|535.73|539.53|535.53|26
1615380130000|2021-03-10 12:42:10|539.57|535.57|539.64|535.64|539.66|535.66|539.57|535.57|19
1615380140000|2021-03-10 12:42:20|539.61|535.61|539.74|535.74|539.74|535.74|539.61|535.61|18
1615380150000|2021-03-10 12:42:30|539.69|535.69|539.82|535.82|539.82|535.82|539.69|535.69|11
1615380160000|2021-03-10 12:42:40|539.83|535.83|539.65|535.65|539.83|535.83|539.65|535.65|16
1615380170000|2021-03-10 12:42:50|539.64|535.64|539.56|535.56|539.73|535.73|539.56|535.56|18
1615380180000|2021-03-10 12:43:00|539.5|535.5|539.44|535.44|539.5|535.5|539.41|535.41|14
1615380190000|2021-03-10 12:43:10|539.46|535.46|539.44|535.44|539.46|535.46|539.34|535.34|19
1615380200000|2021-03-10 12:43:20|539.43|535.43|539.46|535.46|539.48|535.48|539.39|535.39|12
1615380210000|2021-03-10 12:43:30|539.44|535.44|539.37|535.37|539.47|535.47|539.37|535.37|21
1615380220000|2021-03-10 12:43:40|539.38|535.38|539.3|535.3|539.41|535.41|539.3|535.3|18
1615380230000|2021-03-10 12:43:50|539.28|535.28|539.2|535.2|539.28|535.28|539.2|535.2|16
1615380240000|2021-03-10 12:44:00|539.21|535.21|539.2|535.2|539.22|535.22|539.18|535.18|24
1615380250000|2021-03-10 12:44:10|539.21|535.21|539.31|535.31|539.34|535.34|539.2|535.2|19
1615380260000|2021-03-10 12:44:20|539.33|535.33|539.55|535.55|539.55|535.55|539.31|535.31|18
1615380270000|2021-03-10 12:44:30|539.58|535.58|539.56|535.56|539.66|535.66|539.53|535.53|25
1615380280000|2021-03-10 12:44:40|539.51|535.51|539.59|535.59|539.66|535.66|539.51|535.51|25
1615380290000|2021-03-10 12:44:50|539.56|535.56|539.49|535.49|539.65|535.65|539.39|535.39|25
1615380300000|2021-03-10 12:45:00|539.5|535.5|539.7|535.7|539.79|535.79|539.49|535.49|29
1615380310000|2021-03-10 12:45:10|539.69|535.69|539.57|535.57|539.7|535.7|539.57|535.57|32
1615380320000|2021-03-10 12:45:20|539.59|535.59|539.54|535.54|539.6|535.6|539.48|535.48|29
1615380330000|2021-03-10 12:45:30|539.55|535.55|539.54|535.54|539.59|535.59|539.53|535.53|21
1615380340000|2021-03-10 12:45:40|539.55|535.55|539.56|535.56|539.6|535.6|539.54|535.54|7
1615380350000|2021-03-10 12:45:50|539.53|535.53|539.56|535.56|539.62|535.62|539.53|535.53|19
1615380360000|2021-03-10 12:46:00|539.55|535.55|539.49|535.49|539.56|535.56|539.48|535.48|11
1615380370000|2021-03-10 12:46:10|539.48|535.48|539.23|535.23|539.48|535.48|539.23|535.23|17
1615380380000|2021-03-10 12:46:20|539.25|535.25|539.16|535.16|539.37|535.37|539.1|535.1|24
1615380390000|2021-03-10 12:46:30|539.15|535.15|539.21|535.21|539.37|535.37|539.14|535.14|24
1615380400000|2021-03-10 12:46:40|539.23|535.23|539.53|535.53|539.55|535.55|539.22|535.22|24
1615380410000|2021-03-10 12:46:50|539.54|535.54|539.44|535.44|539.54|535.54|539.44|535.44|17
1615380420000|2021-03-10 12:47:00|539.45|535.45|539.74|535.74|539.75|535.75|539.45|535.45|25
1615380430000|2021-03-10 12:47:10|539.71|535.71|539.76|535.76|539.79|535.79|539.71|535.71|23
1615380440000|2021-03-10 12:47:20|539.75|535.75|539.79|535.79|539.8|535.8|539.75|535.75|17
1615380450000|2021-03-10 12:47:30|539.78|535.78|539.86|535.86|539.87|535.87|539.78|535.78|13
1615380460000|2021-03-10 12:47:40|539.85|535.85|539.78|535.78|539.85|535.85|539.76|535.76|10
1615380470000|2021-03-10 12:47:50|539.79|535.79|539.74|535.74|539.81|535.81|539.73|535.73|12
1615380480000|2021-03-10 12:48:00|539.73|535.73|539.86|535.86|539.86|535.86|539.73|535.73|13
1615380490000|2021-03-10 12:48:10|539.87|535.87|539.84|535.84|539.87|535.87|539.84|535.84|10
1615380500000|2021-03-10 12:48:20|539.85|535.85|540|536|540.02|536.02|539.85|535.85|20
1615380510000|2021-03-10 12:48:30|540.01|536.01|539.87|535.87|540.02|536.02|539.84|535.84|28
1615380520000|2021-03-10 12:48:40|539.85|535.85|539.8|535.8|539.86|535.86|539.78|535.78|24
1615380530000|2021-03-10 12:48:50|539.78|535.78|539.83|535.83|539.85|535.85|539.78|535.78|16
1615380540000|2021-03-10 12:49:00|539.85|535.85|539.86|535.86|539.86|535.86|539.84|535.84|10
1615380550000|2021-03-10 12:49:10|539.87|535.87|539.88|535.88|540.04|536.04|539.87|535.87|10
1615380560000|2021-03-10 12:49:20|539.91|535.91|539.86|535.86|539.99|535.99|539.85|535.85|26
1615380570000|2021-03-10 12:49:30|539.85|535.85|539.86|535.86|539.86|535.86|539.84|535.84|13
1615380580000|2021-03-10 12:49:40|539.84|535.84|539.74|535.74|539.84|535.84|539.65|535.65|22
1615380590000|2021-03-10 12:49:50|539.73|535.73|539.57|535.57|539.76|535.76|539.57|535.57|22
1615380600000|2021-03-10 12:50:00|539.59|535.59|539.65|535.65|539.67|535.67|539.59|535.59|20
1615380610000|2021-03-10 12:50:10|539.66|535.66|539.67|535.67|539.67|535.67|539.65|535.65|3
1615380620000|2021-03-10 12:50:20|539.7|535.7|539.74|535.74|539.88|535.88|539.7|535.7|12
1615380630000|2021-03-10 12:50:30|539.73|535.73|539.65|535.65|539.74|535.74|539.63|535.63|26
1615380640000|2021-03-10 12:50:40|539.68|535.68|539.61|535.61|539.68|535.68|539.61|535.61|16
1615380650000|2021-03-10 12:50:50|539.62|535.62|539.64|535.64|539.76|535.76|539.61|535.61|16
1615380660000|2021-03-10 12:51:00|539.66|535.66|539.67|535.67|539.67|535.67|539.65|535.65|10
1615380670000|2021-03-10 12:51:10|539.68|535.68|539.6|535.6|539.69|535.69|539.56|535.56|19
1615380680000|2021-03-10 12:51:20|539.54|535.54|539.62|535.62|539.64|535.64|539.54|535.54|25
1615380690000|2021-03-10 12:51:30|539.63|535.63|539.65|535.65|539.65|535.65|539.61|535.61|20
1615380700000|2021-03-10 12:51:40|539.63|535.63|539.62|535.62|539.64|535.64|539.6|535.6|13
1615380710000|2021-03-10 12:51:50|539.63|535.63|539.63|535.63|539.7|535.7|539.62|535.62|17
1615380720000|2021-03-10 12:52:00|539.64|535.64|539.67|535.67|539.7|535.7|539.47|535.47|28
1615380730000|2021-03-10 12:52:10|539.66|535.66|539.67|535.67|539.67|535.67|539.64|535.64|13
1615380740000|2021-03-10 12:52:20|539.66|535.66|539.66|535.66|539.7|535.7|539.65|535.65|15
1615380750000|2021-03-10 12:52:30|539.65|535.65|539.56|535.56|539.67|535.67|539.56|535.56|14
1615380760000|2021-03-10 12:52:40|539.55|535.55|539.58|535.58|539.58|535.58|539.55|535.55|13
1615380770000|2021-03-10 12:52:50|539.57|535.57|539.57|535.57|539.64|535.64|539.56|535.56|17
1615380780000|2021-03-10 12:53:00|539.54|535.54|539.63|535.63|539.68|535.68|539.42|535.42|25
1615380790000|2021-03-10 12:53:10|539.62|535.62|539.62|535.62|539.72|535.72|539.54|535.54|30
1615380800000|2021-03-10 12:53:20|539.64|535.64|539.6|535.6|539.64|535.64|539.56|535.56|12
1615380810000|2021-03-10 12:53:30|539.59|535.59|539.62|535.62|539.62|535.62|539.53|535.53|16
1615380820000|2021-03-10 12:53:40|539.63|535.63|539.6|535.6|539.63|535.63|539.56|535.56|16
1615380830000|2021-03-10 12:53:50|539.61|535.61|539.6|535.6|539.64|535.64|539.57|535.57|12
1615380840000|2021-03-10 12:54:00|539.59|535.59|539.58|535.58|539.66|535.66|539.54|535.54|30
1615380850000|2021-03-10 12:54:10|539.57|535.57|539.57|535.57|539.62|535.62|539.56|535.56|20
1615380860000|2021-03-10 12:54:20|539.58|535.58|539.58|535.58|539.6|535.6|539.57|535.57|7
1615380870000|2021-03-10 12:54:30|539.56|535.56|539.54|535.54|539.6|535.6|539.54|535.54|13
1615380880000|2021-03-10 12:54:40|539.58|535.58|539.2|535.2|539.58|535.58|539.2|535.2|27
1615380890000|2021-03-10 12:54:50|539.23|535.23|539.19|535.19|539.3|535.3|539.15|535.15|21
1615380900000|2021-03-10 12:55:00|539.16|535.16|539.15|535.15|539.26|535.26|539|535|27
1615380910000|2021-03-10 12:55:10|539.14|535.14|539.1|535.1|539.23|535.23|539.07|535.07|28
1615380920000|2021-03-10 12:55:20|539.07|535.07|539.04|535.04|539.07|535.07|539|535|20
1615380930000|2021-03-10 12:55:30|539.05|535.05|538.9|534.9|539.05|535.05|538.9|534.9|22
1615380940000|2021-03-10 12:55:40|538.89|534.89|538.94|534.94|538.95|534.95|538.87|534.87|17
1615380950000|2021-03-10 12:55:50|538.95|534.95|538.97|534.97|539.16|535.16|538.95|534.95|10
1615380960000|2021-03-10 12:56:00|538.96|534.96|538.9|534.9|538.97|534.97|538.89|534.89|14
1615380970000|2021-03-10 12:56:10|538.87|534.87|538.85|534.85|538.88|534.88|538.82|534.82|15
1615380980000|2021-03-10 12:56:20|538.83|534.83|538.81|534.81|538.85|534.85|538.8|534.8|8
1615380990000|2021-03-10 12:56:30|538.9|534.9|538.86|534.86|538.9|534.9|538.83|534.83|17
1615381000000|2021-03-10 12:56:40|538.9|534.9|538.88|534.88|538.9|534.9|538.87|534.87|10
1615381010000|2021-03-10 12:56:50|538.86|534.86|538.82|534.82|538.86|534.86|538.81|534.81|9
1615381020000|2021-03-10 12:57:00|538.81|534.81|538.55|534.55|538.82|534.82|538.55|534.55|13
1615381030000|2021-03-10 12:57:10|538.57|534.57|538.27|534.27|538.74|534.74|538.26|534.26|25
1615381040000|2021-03-10 12:57:20|538.23|534.23|538.24|534.24|538.26|534.26|538.22|534.22|15
1615381050000|2021-03-10 12:57:30|538.28|534.28|538.23|534.23|538.39|534.39|538.18|534.18|30
1615381060000|2021-03-10 12:57:40|538.21|534.21|538.24|534.24|538.63|534.63|538.2|534.2|21
1615381070000|2021-03-10 12:57:50|538.3|534.3|538.19|534.19|538.3|534.3|538.15|534.15|22
1615381080000|2021-03-10 12:58:00|538.17|534.17|537.87|533.87|538.18|534.18|537.86|533.86|19
1615381090000|2021-03-10 12:58:10|537.89|533.89|537.88|533.88|537.92|533.92|537.86|533.86|23
1615381100000|2021-03-10 12:58:20|537.94|533.94|537.84|533.84|537.94|533.94|537.83|533.83|22
1615381110000|2021-03-10 12:58:30|537.83|533.83|538.1|534.1|538.1|534.1|537.83|533.83|19
1615381120000|2021-03-10 12:58:40|538.16|534.16|538.04|534.04|538.21|534.21|537.96|533.96|18
1615381130000|2021-03-10 12:58:50|538.05|534.05|538.17|534.17|538.3|534.3|538.01|534.01|15
1615381140000|2021-03-10 12:59:00|538.18|534.18|538.11|534.11|538.24|534.24|538.09|534.09|23
1615381150000|2021-03-10 12:59:10|538.1|534.1|538.15|534.15|538.15|534.15|538.09|534.09|10
1615381160000|2021-03-10 12:59:20|538.13|534.13|538.04|534.04|538.14|534.14|538.02|534.02|22
1615381170000|2021-03-10 12:59:30|538.03|534.03|538.08|534.08|538.08|534.08|538.01|534.01|31
1615381180000|2021-03-10 12:59:40|538.07|534.07|538.16|534.16|538.16|534.16|538.06|534.06|16
1615381190000|2021-03-10 12:59:50|538.15|534.15|538.17|534.17|538.18|534.18|538.09|534.09|23
1615381200000|2021-03-10 13:00:00|538.15|534.15|538.16|534.16|538.17|534.17|538.13|534.13|14
1615381210000|2021-03-10 13:00:10|538.17|534.17|538.27|534.27|538.3|534.3|538.17|534.17|24
1615381220000|2021-03-10 13:00:20|538.25|534.25|538.21|534.21|538.25|534.25|538.2|534.2|18
1615381230000|2021-03-10 13:00:30|538.2|534.2|538.21|534.21|538.22|534.22|538.2|534.2|4
1615381240000|2021-03-10 13:00:40|538.19|534.19|538.03|534.03|538.2|534.2|538.01|534.01|16
1615381250000|2021-03-10 13:00:50|538.04|534.04|537.88|533.88|538.05|534.05|537.88|533.88|24
1615381260000|2021-03-10 13:01:00|537.86|533.86|537.82|533.82|537.86|533.86|537.82|533.82|9
1615381270000|2021-03-10 13:01:10|537.83|533.83|537.86|533.86|538.01|534.01|537.83|533.83|21
1615381280000|2021-03-10 13:01:20|537.87|533.87|538.12|534.12|538.13|534.13|537.87|533.87|19
1615381290000|2021-03-10 13:01:30|538.11|534.11|538.37|534.37|538.43|534.43|538.11|534.11|19
1615381300000|2021-03-10 13:01:40|538.35|534.35|538.78|534.78|538.85|534.85|538.35|534.35|24
1615381310000|2021-03-10 13:01:50|538.79|534.79|538.96|534.96|539.15|535.15|538.75|534.75|27
1615381320000|2021-03-10 13:02:00|538.88|534.88|539.23|535.23|539.23|535.23|538.88|534.88|15
1615381330000|2021-03-10 13:02:10|539.21|535.21|539.27|535.27|539.28|535.28|539.21|535.21|8
1615381340000|2021-03-10 13:02:20|539.29|535.29|539.24|535.24|539.29|535.29|539.21|535.21|10
1615381350000|2021-03-10 13:02:30|539.28|535.28|539.61|535.61|539.64|535.64|539.24|535.24|34
1615381360000|2021-03-10 13:02:40|539.6|535.6|539.5|535.5|539.67|535.67|539.48|535.48|27
1615381370000|2021-03-10 13:02:50|539.49|535.49|539.57|535.57|539.67|535.67|539.49|535.49|12
1615381380000|2021-03-10 13:03:00|539.65|535.65|539.78|535.78|539.8|535.8|539.65|535.65|21
1615381390000|2021-03-10 13:03:10|539.77|535.77|539.88|535.88|539.88|535.88|539.76|535.76|21
1615381400000|2021-03-10 13:03:20|539.94|535.94|539.88|535.88|539.94|535.94|539.81|535.81|26
1615381410000|2021-03-10 13:03:30|539.9|535.9|539.8|535.8|539.91|535.91|539.79|535.79|26
1615381420000|2021-03-10 13:03:40|539.85|535.85|539.87|535.87|539.92|535.92|539.81|535.81|21
1615381430000|2021-03-10 13:03:50|539.84|535.84|539.68|535.68|539.86|535.86|539.63|535.63|19
1615381440000|2021-03-10 13:04:00|539.65|535.65|538.92|534.92|539.65|535.65|538.91|534.91|31
1615381450000|2021-03-10 13:04:10|538.91|534.91|538.81|534.81|538.92|534.92|538.71|534.71|25
1615381460000|2021-03-10 13:04:20|538.83|534.83|538.84|534.84|538.86|534.86|538.78|534.78|27
1615381470000|2021-03-10 13:04:30|538.83|534.83|539.03|535.03|539.07|535.07|538.8|534.8|25
1615381480000|2021-03-10 13:04:40|539|535|539.38|535.38|539.38|535.38|539|535|24
1615381490000|2021-03-10 13:04:50|539.36|535.36|539.27|535.27|539.36|535.36|539.09|535.09|30
1615381500000|2021-03-10 13:05:00|539.23|535.23|539.86|535.86|539.87|535.87|539.23|535.23|28
1615381510000|2021-03-10 13:05:10|539.84|535.84|539.9|535.9|540.03|536.03|539.84|535.84|32
1615381520000|2021-03-10 13:05:20|539.91|535.91|540.11|536.11|540.23|536.23|539.91|535.91|20
1615381530000|2021-03-10 13:05:30|540.12|536.12|540.07|536.07|540.14|536.14|539.92|535.92|27
1615381540000|2021-03-10 13:05:40|540.08|536.08|540.07|536.07|540.1|536.1|539.95|535.95|23
1615381550000|2021-03-10 13:05:50|540.05|536.05|540.02|536.02|540.28|536.28|540.02|536.02|19
1615381560000|2021-03-10 13:06:00|540.01|536.01|540|536|540.01|536.01|539.85|535.85|32
1615381570000|2021-03-10 13:06:10|539.97|535.97|539.82|535.82|540.01|536.01|539.8|535.8|27
1615381580000|2021-03-10 13:06:20|539.83|535.83|539.78|535.78|539.86|535.86|539.77|535.77|29
1615381590000|2021-03-10 13:06:30|539.79|535.79|539.81|535.81|539.85|535.85|539.73|535.73|26
1615381600000|2021-03-10 13:06:40|539.8|535.8|539.39|535.39|539.8|535.8|539.39|535.39|25
1615381610000|2021-03-10 13:06:50|539.4|535.4|539.45|535.45|539.69|535.69|539.38|535.38|32
1615381620000|2021-03-10 13:07:00|539.42|535.42|539.75|535.75|539.82|535.82|539.4|535.4|25
1615381630000|2021-03-10 13:07:10|539.76|535.76|539.81|535.81|539.81|535.81|539.67|535.67|25
1615381640000|2021-03-10 13:07:20|539.82|535.82|540.12|536.12|540.17|536.17|539.82|535.82|32
1615381650000|2021-03-10 13:07:30|540.04|536.04|540.42|536.42|540.42|536.42|540.03|536.03|17
1615381660000|2021-03-10 13:07:40|540.52|536.52|540.41|536.41|540.57|536.57|540.33|536.33|32
1615381670000|2021-03-10 13:07:50|540.42|536.42|540.45|536.45|540.45|536.45|540.21|536.21|26
1615381680000|2021-03-10 13:08:00|540.42|536.42|540.53|536.53|540.54|536.54|540.42|536.42|26
1615381690000|2021-03-10 13:08:10|540.52|536.52|540.66|536.66|540.67|536.67|540.49|536.49|22
1615381700000|2021-03-10 13:08:20|540.7|536.7|540.83|536.83|540.85|536.85|540.69|536.69|27
1615381710000|2021-03-10 13:08:30|540.84|536.84|540.77|536.77|540.92|536.92|540.73|536.73|20
1615381720000|2021-03-10 13:08:40|540.74|536.74|540.76|536.76|540.76|536.76|540.68|536.68|26
1615381730000|2021-03-10 13:08:50|540.73|536.73|540.85|536.85|540.85|536.85|540.73|536.73|20
1615381740000|2021-03-10 13:09:00|540.86|536.86|541.16|537.16|541.16|537.16|540.84|536.84|18
1615381750000|2021-03-10 13:09:10|541.13|537.13|541.13|537.13|541.22|537.22|541.08|537.08|23
1615381760000|2021-03-10 13:09:20|541.16|537.16|541.09|537.09|541.16|537.16|540.98|536.98|26
1615381770000|2021-03-10 13:09:30|541.1|537.1|541.14|537.14|541.16|537.16|541.09|537.09|20
1615381780000|2021-03-10 13:09:40|541.12|537.12|541.25|537.25|541.29|537.29|541.11|537.11|31
1615381790000|2021-03-10 13:09:50|541.26|537.26|541.2|537.2|541.32|537.32|541.19|537.19|25
1615381800000|2021-03-10 13:10:00|541.21|537.21|541.17|537.17|541.21|537.21|541.14|537.14|16
1615381810000|2021-03-10 13:10:10|541.16|537.16|541.08|537.08|541.2|537.2|541.07|537.07|25
1615381820000|2021-03-10 13:10:20|541.11|537.11|541.04|537.04|541.14|537.14|540.99|536.99|24
1615381830000|2021-03-10 13:10:30|541.06|537.06|540.98|536.98|541.07|537.07|540.98|536.98|12
1615381840000|2021-03-10 13:10:40|540.99|536.99|541.08|537.08|541.15|537.15|540.99|536.99|23
1615381850000|2021-03-10 13:10:50|541.09|537.09|541.05|537.05|541.12|537.12|541.05|537.05|23
1615381860000|2021-03-10 13:11:00|541.03|537.03|541.13|537.13|541.16|537.16|541.03|537.03|20
1615381870000|2021-03-10 13:11:10|541.12|537.12|541.19|537.19|541.21|537.21|541.1|537.1|18
1615381880000|2021-03-10 13:11:20|541.18|537.18|541.04|537.04|541.18|537.18|540.99|536.99|17
1615381890000|2021-03-10 13:11:30|541.05|537.05|541.11|537.11|541.14|537.14|540.98|536.98|17
1615381900000|2021-03-10 13:11:40|541.1|537.1|541|537|541.11|537.11|540.94|536.94|25
1615381910000|2021-03-10 13:11:50|541.04|537.04|541.01|537.01|541.05|537.05|540.97|536.97|11
1615381920000|2021-03-10 13:12:00|540.98|536.98|541.03|537.03|541.05|537.05|540.96|536.96|24
1615381930000|2021-03-10 13:12:10|541.04|537.04|541.06|537.06|541.06|537.06|540.96|536.96|31
1615381940000|2021-03-10 13:12:20|541.07|537.07|541.07|537.07|541.08|537.08|541.01|537.01|21
1615381950000|2021-03-10 13:12:30|541.06|537.06|541.05|537.05|541.07|537.07|541.01|537.01|18
1615381960000|2021-03-10 13:12:40|541|537|540.89|536.89|541.04|537.04|540.89|536.89|22
1615381970000|2021-03-10 13:12:50|540.9|536.9|540.95|536.95|540.95|536.95|540.9|536.9|5
1615381980000|2021-03-10 13:13:00|540.96|536.96|541.02|537.02|541.02|537.02|540.96|536.96|10
1615381990000|2021-03-10 13:13:10|541|537|540.98|536.98|541.02|537.02|540.96|536.96|7
1615382000000|2021-03-10 13:13:20|540.99|536.99|540.91|536.91|541|537|540.87|536.87|26
1615382010000|2021-03-10 13:13:30|540.9|536.9|541|537|541|537|540.86|536.86|12
1615382020000|2021-03-10 13:13:40|541.04|537.04|541.09|537.09|541.11|537.11|541.04|537.04|17
1615382030000|2021-03-10 13:13:50|541.1|537.1|541.61|537.61|541.61|537.61|541.06|537.06|16
1615382040000|2021-03-10 13:14:00|541.62|537.62|541.67|537.67|541.75|537.75|541.61|537.61|22
1615382050000|2021-03-10 13:14:10|541.7|537.7|541.65|537.65|541.74|537.74|541.64|537.64|20
1615382060000|2021-03-10 13:14:20|541.66|537.66|541.7|537.7|541.73|537.73|541.53|537.53|32
1615382070000|2021-03-10 13:14:30|541.73|537.73|541.66|537.66|541.75|537.75|541.66|537.66|20
1615382080000|2021-03-10 13:14:40|541.75|537.75|541.78|537.78|541.9|537.9|541.73|537.73|23
1615382090000|2021-03-10 13:14:50|541.88|537.88|541.56|537.56|541.88|537.88|541.45|537.45|26
1615382100000|2021-03-10 13:15:00|541.55|537.55|541.79|537.79|541.79|537.79|541.55|537.55|14
1615382110000|2021-03-10 13:15:10|541.78|537.78|541.9|537.9|541.92|537.92|541.7|537.7|21
1615382120000|2021-03-10 13:15:20|541.86|537.86|541.97|537.97|542|538|541.86|537.86|13
1615382130000|2021-03-10 13:15:30|541.98|537.98|541.92|537.92|541.98|537.98|541.87|537.87|12
1615382140000|2021-03-10 13:15:40|541.91|537.91|542.06|538.06|542.08|538.08|541.79|537.79|24
1615382150000|2021-03-10 13:15:50|542.04|538.04|541.94|537.94|542.11|538.11|541.85|537.85|32
1615382160000|2021-03-10 13:16:00|541.92|537.92|541.75|537.75|542.01|538.01|541.72|537.72|17
1615382170000|2021-03-10 13:16:10|541.73|537.73|541.1|537.1|541.74|537.74|541.02|537.02|35
1615382180000|2021-03-10 13:16:20|541.18|537.18|541.23|537.23|541.26|537.26|541.15|537.15|28
1615382190000|2021-03-10 13:16:30|541.22|537.22|541.35|537.35|541.39|537.39|541.2|537.2|20
1615382200000|2021-03-10 13:16:40|541.36|537.36|541.04|537.04|541.37|537.37|541.02|537.02|21
1615382210000|2021-03-10 13:16:50|541.05|537.05|541.16|537.16|541.18|537.18|540.99|536.99|19
1615382220000|2021-03-10 13:17:00|541.19|537.19|541.33|537.33|541.46|537.46|541.19|537.19|24
1615382230000|2021-03-10 13:17:10|541.3|537.3|541.31|537.31|541.55|537.55|541.3|537.3|18
1615382240000|2021-03-10 13:17:20|541.29|537.29|541.24|537.24|541.32|537.32|541.2|537.2|23
1615382250000|2021-03-10 13:17:30|541.23|537.23|541.27|537.27|541.29|537.29|541.22|537.22|13
1615382260000|2021-03-10 13:17:40|541.26|537.26|541.09|537.09|541.36|537.36|541.09|537.09|27
1615382270000|2021-03-10 13:17:50|541.15|537.15|540.99|536.99|541.15|537.15|540.81|536.81|27
1615382280000|2021-03-10 13:18:00|540.97|536.97|541.21|537.21|541.21|537.21|540.97|536.97|18
1615382290000|2021-03-10 13:18:10|541.19|537.19|541.25|537.25|541.4|537.4|541.17|537.17|31
1615382300000|2021-03-10 13:18:20|541.28|537.28|541.56|537.56|541.59|537.59|541.27|537.27|31
1615382310000|2021-03-10 13:18:30|541.57|537.57|541.53|537.53|541.71|537.71|541.27|537.27|24
1615382320000|2021-03-10 13:18:40|541.54|537.54|541.76|537.76|541.76|537.76|541.53|537.53|13
1615382330000|2021-03-10 13:18:50|541.75|537.75|541.83|537.83|541.84|537.84|541.16|537.16|22
1615382340000|2021-03-10 13:19:00|541.74|537.74|541.84|537.84|541.84|537.84|541.74|537.74|20
1615382350000|2021-03-10 13:19:10|541.85|537.85|541.93|537.93|541.96|537.96|541.68|537.68|30
1615382360000|2021-03-10 13:19:20|541.94|537.94|542.04|538.04|542.05|538.05|541.92|537.92|17
1615382370000|2021-03-10 13:19:30|542.08|538.08|542.09|538.09|542.11|538.11|542|538|7
1615382380000|2021-03-10 13:19:40|542.07|538.07|542.08|538.08|542.08|538.08|541.94|537.94|10
1615382390000|2021-03-10 13:19:50|542.09|538.09|541.98|537.98|542.09|538.09|541.95|537.95|16
1615382400000|2021-03-10 13:20:00|542|538|542.69|538.69|542.69|538.69|541.99|537.99|25
1615382410000|2021-03-10 13:20:10|542.72|538.72|543.08|539.08|543.11|539.11|542.62|538.62|26
1615382420000|2021-03-10 13:20:20|543.13|539.13|543.14|539.14|543.28|539.28|542.94|538.94|33
1615382430000|2021-03-10 13:20:30|543.13|539.13|542.88|538.88|543.19|539.19|542.88|538.88|32
1615382440000|2021-03-10 13:20:40|542.89|538.89|542.91|538.91|543|539|542.82|538.82|29
1615382450000|2021-03-10 13:20:50|542.9|538.9|543.06|539.06|543.06|539.06|542.83|538.83|24
1615382460000|2021-03-10 13:21:00|543.08|539.08|542.77|538.77|543.09|539.09|542.66|538.66|25
1615382470000|2021-03-10 13:21:10|542.9|538.9|542.88|538.88|543.06|539.06|542.77|538.77|28
1615382480000|2021-03-10 13:21:20|542.82|538.82|542.94|538.94|542.94|538.94|542.73|538.73|27
1615382490000|2021-03-10 13:21:30|542.96|538.96|543.08|539.08|543.09|539.09|542.96|538.96|10
1615382500000|2021-03-10 13:21:40|543.06|539.06|543.16|539.16|543.18|539.18|543.03|539.03|11
1615382510000|2021-03-10 13:21:50|543.17|539.17|543.2|539.2|543.22|539.22|543.14|539.14|24
1615382520000|2021-03-10 13:22:00|543.21|539.21|542.9|538.9|543.23|539.23|542.9|538.9|13
1615382530000|2021-03-10 13:22:10|543.14|539.14|542.95|538.95|543.23|539.23|542.81|538.81|22
1615382540000|2021-03-10 13:22:20|543.02|539.02|542.89|538.89|543.03|539.03|542.78|538.78|28
1615382550000|2021-03-10 13:22:30|542.91|538.91|543|539|543|539|542.74|538.74|32
1615382560000|2021-03-10 13:22:40|542.98|538.98|542.97|538.97|543.01|539.01|542.96|538.96|24
1615382570000|2021-03-10 13:22:50|542.99|538.99|543.01|539.01|543.04|539.04|542.96|538.96|14
1615382580000|2021-03-10 13:23:00|543|539|543.57|539.57|543.57|539.57|542.99|538.99|20
1615382590000|2021-03-10 13:23:10|543.58|539.58|543.7|539.7|543.76|539.76|543.44|539.44|21
1615382600000|2021-03-10 13:23:20|543.71|539.71|543.65|539.65|543.75|539.75|543.64|539.64|18
1615382610000|2021-03-10 13:23:30|543.73|539.73|543.89|539.89|544.12|540.12|543.55|539.55|26
1615382620000|2021-03-10 13:23:40|543.78|539.78|544.02|540.02|544.33|540.33|543.44|539.44|26
1615382630000|2021-03-10 13:23:50|544.15|540.15|544.92|540.92|544.92|540.92|543.41|539.41|29
1615382640000|2021-03-10 13:24:00|544.91|540.91|544.51|540.51|544.92|540.92|544.4|540.4|31
1615382650000|2021-03-10 13:24:10|544.53|540.53|544.4|540.4|544.58|540.58|544.4|540.4|20
1615382660000|2021-03-10 13:24:20|544.42|540.42|545|541|545|541|544.36|540.36|28
1615382670000|2021-03-10 13:24:30|545.08|541.08|545.29|541.29|545.34|541.34|545.08|541.08|28
1615382680000|2021-03-10 13:24:40|545.31|541.31|545.1|541.1|545.31|541.31|544.88|540.88|27
1615382690000|2021-03-10 13:24:50|545.11|541.11|544.96|540.96|545.11|541.11|544.82|540.82|29
1615382700000|2021-03-10 13:25:00|544.97|540.97|545.18|541.18|545.2|541.2|544.97|540.97|16
1615382710000|2021-03-10 13:25:10|545.19|541.19|545.76|541.76|545.77|541.77|545.09|541.09|23
1615382720000|2021-03-10 13:25:20|545.72|541.72|545.51|541.51|545.73|541.73|545.47|541.47|18
1615382730000|2021-03-10 13:25:30|545.5|541.5|545.34|541.34|545.5|541.5|545.31|541.31|12
1615382740000|2021-03-10 13:25:40|545.31|541.31|545|541|545.32|541.32|544.99|540.99|24
1615382750000|2021-03-10 13:25:50|545.01|541.01|544.79|540.79|545.01|541.01|544.73|540.73|23
1615382760000|2021-03-10 13:26:00|544.78|540.78|545.21|541.21|545.26|541.26|544.75|540.75|30
1615382770000|2021-03-10 13:26:10|545.2|541.2|545.24|541.24|545.26|541.26|545.14|541.14|15
1615382780000|2021-03-10 13:26:20|545.25|541.25|545.3|541.3|545.43|541.43|544.94|540.94|28
1615382790000|2021-03-10 13:26:30|545.29|541.29|544.89|540.89|545.29|541.29|544.83|540.83|24
1615382800000|2021-03-10 13:26:40|544.91|540.91|544.85|540.85|544.92|540.92|544.79|540.79|18
1615382810000|2021-03-10 13:26:50|544.84|540.84|544.93|540.93|544.93|540.93|544.77|540.77|19
1615382820000|2021-03-10 13:27:00|544.92|540.92|545.22|541.22|545.22|541.22|544.92|540.92|22
1615382830000|2021-03-10 13:27:10|545.23|541.23|545.24|541.24|545.24|541.24|545.21|541.21|18
1615382840000|2021-03-10 13:27:20|545.26|541.26|545.28|541.28|545.31|541.31|545.23|541.23|19
1615382850000|2021-03-10 13:27:30|545.29|541.29|545.27|541.27|545.29|541.29|545.01|541.01|24
1615382860000|2021-03-10 13:27:40|545.23|541.23|545.31|541.31|545.32|541.32|545.22|541.22|18
1615382870000|2021-03-10 13:27:50|545.32|541.32|545.28|541.28|545.33|541.33|545.28|541.28|11
1615382880000|2021-03-10 13:28:00|545.24|541.24|545.26|541.26|545.28|541.28|545.17|541.17|20
1615382890000|2021-03-10 13:28:10|545.25|541.25|545.32|541.32|545.44|541.44|545.24|541.24|16
1615382900000|2021-03-10 13:28:20|545.42|541.42|545.37|541.37|545.43|541.43|545.27|541.27|14
1615382910000|2021-03-10 13:28:30|545.38|541.38|545.31|541.31|545.38|541.38|545.3|541.3|13
1615382920000|2021-03-10 13:28:40|545.3|541.3|545.2|541.2|545.3|541.3|545.16|541.16|20
1615382930000|2021-03-10 13:28:50|545.21|541.21|545.23|541.23|545.26|541.26|545.2|541.2|13
1615382940000|2021-03-10 13:29:00|545.22|541.22|545.58|541.58|545.58|541.58|545.22|541.22|19
1615382950000|2021-03-10 13:29:10|545.59|541.59|545.75|541.75|545.89|541.89|545.46|541.46|31
1615382960000|2021-03-10 13:29:20|545.76|541.76|546.04|542.04|546.19|542.19|545.63|541.63|27
1615382970000|2021-03-10 13:29:30|546.13|542.13|546.07|542.07|546.18|542.18|546.07|542.07|16
1615382980000|2021-03-10 13:29:40|546.08|542.08|546.81|542.81|546.86|542.86|546.08|542.08|25
1615382990000|2021-03-10 13:29:50|546.82|542.82|546.62|542.62|546.82|542.82|546.56|542.56|24
1615383000000|2021-03-10 13:30:00|546.63|542.63|547.7|543.7|547.72|543.72|546.63|542.63|28
1615383010000|2021-03-10 13:30:10|547.67|543.67|548.6|544.6|548.79|544.79|547.67|543.67|32
1615383020000|2021-03-10 13:30:20|548.43|544.43|547.92|543.92|548.93|544.93|547.92|543.92|34
1615383030000|2021-03-10 13:30:30|547.85|543.85|548.51|544.51|548.56|544.56|547.85|543.85|35
1615383040000|2021-03-10 13:30:40|548.5|544.5|548.21|544.21|548.5|544.5|548.12|544.12|29
1615383050000|2021-03-10 13:30:50|548.22|544.22|548.15|544.15|548.44|544.44|548.04|544.04|36
1615383060000|2021-03-10 13:31:00|548.14|544.14|547.91|543.91|548.28|544.28|547.91|543.91|30
1615383070000|2021-03-10 13:31:10|547.88|543.88|547.68|543.68|547.88|543.88|547.61|543.61|31
1615383080000|2021-03-10 13:31:20|547.69|543.69|548.01|544.01|548.24|544.24|547.69|543.69|29
1615383090000|2021-03-10 13:31:30|547.99|543.99|547.77|543.77|548.08|544.08|547.76|543.76|29
1615383100000|2021-03-10 13:31:40|547.8|543.8|547.57|543.57|547.81|543.81|547.46|543.46|28
1615383110000|2021-03-10 13:31:50|547.58|543.58|547.24|543.24|547.58|543.58|547.22|543.22|29
1615383120000|2021-03-10 13:32:00|547.25|543.25|547.27|543.27|547.31|543.31|547.04|543.04|33
1615383130000|2021-03-10 13:32:10|547.3|543.3|547.8|543.8|547.84|543.84|547.25|543.25|33
1615383140000|2021-03-10 13:32:20|547.84|543.84|547.78|543.78|547.87|543.87|547.55|543.55|33
1615383150000|2021-03-10 13:32:30|547.79|543.79|547.54|543.54|547.79|543.79|547.53|543.53|28
1615383160000|2021-03-10 13:32:40|547.55|543.55|547.97|543.97|547.99|543.99|547.55|543.55|28
1615383170000|2021-03-10 13:32:50|547.96|543.96|548.17|544.17|548.23|544.23|547.96|543.96|29
1615383180000|2021-03-10 13:33:00|548.14|544.14|548.26|544.26|548.33|544.33|547.95|543.95|32
1615383190000|2021-03-10 13:33:10|548.32|544.32|548.63|544.63|548.63|544.63|548.26|544.26|29
1615383200000|2021-03-10 13:33:20|548.62|544.62|548.9|544.9|548.99|544.99|548.55|544.55|23
1615383210000|2021-03-10 13:33:30|548.53|544.53|549.05|545.05|549.05|545.05|548.53|544.53|21
1615383220000|2021-03-10 13:33:40|549.06|545.06|549.2|545.2|549.21|545.21|548.63|544.63|24
1615383230000|2021-03-10 13:33:50|549.18|545.18|549.68|545.68|549.81|545.81|548.92|544.92|35
1615383240000|2021-03-10 13:34:00|549.67|545.67|549.32|545.32|549.69|545.69|549.3|545.3|35
1615383250000|2021-03-10 13:34:10|549.33|545.33|549.24|545.24|549.37|545.37|549.23|545.23|26
1615383260000|2021-03-10 13:34:20|549.23|545.23|549.52|545.52|549.79|545.79|549.23|545.23|29
1615383270000|2021-03-10 13:34:30|549.76|545.76|549.51|545.51|549.85|545.85|549.45|545.45|22
1615383280000|2021-03-10 13:34:40|549.5|545.5|549.66|545.66|549.76|545.76|549.49|545.49|23
1615383290000|2021-03-10 13:34:50|549.73|545.73|550.1|546.1|550.12|546.12|549.63|545.63|28
1615383300000|2021-03-10 13:35:00|549.99|545.99|550.03|546.03|550.15|546.15|549.89|545.89|26
1615383310000|2021-03-10 13:35:10|550.02|546.02|549.88|545.88|550.03|546.03|549.83|545.83|26
1615383320000|2021-03-10 13:35:20|549.79|545.79|549.88|545.88|549.9|545.9|549.65|545.65|33
1615383330000|2021-03-10 13:35:30|549.87|545.87|549.92|545.92|549.95|545.95|549.82|545.82|22
1615383340000|2021-03-10 13:35:40|549.93|545.93|550.21|546.21|550.34|546.34|549.85|545.85|30
1615383350000|2021-03-10 13:35:50|550.22|546.22|550.61|546.61|550.61|546.61|549.9|545.9|34
1615383360000|2021-03-10 13:36:00|550.56|546.56|550.91|546.91|550.91|546.91|550.56|546.56|18
1615383370000|2021-03-10 13:36:10|550.89|546.89|551.33|547.33|551.33|547.33|550.51|546.51|27
1615383380000|2021-03-10 13:36:20|551.35|547.35|550.92|546.92|551.37|547.37|550.72|546.72|35
1615383390000|2021-03-10 13:36:30|550.94|546.94|550.69|546.69|551.01|547.01|550.55|546.55|29
1615383400000|2021-03-10 13:36:40|550.54|546.54|550.58|546.58|550.68|546.68|550.44|546.44|28
1615383410000|2021-03-10 13:36:50|550.61|546.61|550.59|546.59|550.74|546.74|550.59|546.59|25
1615383420000|2021-03-10 13:37:00|550.6|546.6|551.16|547.16|551.16|547.16|550.6|546.6|26
1615383430000|2021-03-10 13:37:10|551.17|547.17|550.99|546.99|551.33|547.33|550.96|546.96|33
1615383440000|2021-03-10 13:37:20|550.8|546.8|550.85|546.85|551.18|547.18|550.73|546.73|39
1615383450000|2021-03-10 13:37:30|550.84|546.84|550.66|546.66|550.9|546.9|550.63|546.63|28
1615383460000|2021-03-10 13:37:40|550.65|546.65|550.81|546.81|550.89|546.89|550.63|546.63|26
1615383470000|2021-03-10 13:37:50|550.79|546.79|551.12|547.12|551.14|547.14|550.7|546.7|32
1615383480000|2021-03-10 13:38:00|551.11|547.11|551.1|547.1|551.23|547.23|551.04|547.04|31
1615383490000|2021-03-10 13:38:10|551.11|547.11|550.75|546.75|551.11|547.11|550.75|546.75|22
1615383500000|2021-03-10 13:38:20|550.82|546.82|550.69|546.69|550.86|546.86|550.69|546.69|23
1615383510000|2021-03-10 13:38:30|550.66|546.66|550.6|546.6|550.77|546.77|550.58|546.58|15
1615383520000|2021-03-10 13:38:40|550.59|546.59|550.87|546.87|550.9|546.9|550.59|546.59|29
1615383530000|2021-03-10 13:38:50|550.85|546.85|550.71|546.71|550.93|546.93|550.68|546.68|21
1615383540000|2021-03-10 13:39:00|550.67|546.67|550.49|546.49|550.7|546.7|550.47|546.47|23
1615383550000|2021-03-10 13:39:10|550.52|546.52|549.35|545.35|550.61|546.61|549.35|545.35|37
1615383560000|2021-03-10 13:39:20|549.27|545.27|549.4|545.4|549.96|545.96|549.27|545.27|35
1615383570000|2021-03-10 13:39:30|549.39|545.39|549.1|545.1|549.49|545.49|549.1|545.1|26
1615383580000|2021-03-10 13:39:40|549.08|545.08|548.87|544.87|549.09|545.09|548.87|544.87|26
1615383590000|2021-03-10 13:39:50|548.84|544.84|548.45|544.45|549.34|545.34|548.14|544.14|32
1615383600000|2021-03-10 13:40:00|548.47|544.47|549.18|545.18|549.29|545.29|548.47|544.47|33
1615383610000|2021-03-10 13:40:10|549.16|545.16|549.6|545.6|549.91|545.91|549.1|545.1|35
1615383620000|2021-03-10 13:40:20|549.61|545.61|550.11|546.11|550.11|546.11|549.5|545.5|36
1615383630000|2021-03-10 13:40:30|550.1|546.1|550.09|546.09|550.11|546.11|549.93|545.93|18
1615383640000|2021-03-10 13:40:40|550.06|546.06|550.79|546.79|550.79|546.79|550.06|546.06|28
1615383650000|2021-03-10 13:40:50|550.77|546.77|550.45|546.45|550.8|546.8|550.24|546.24|23
1615383660000|2021-03-10 13:41:00|550.46|546.46|550.72|546.72|550.75|546.75|550.25|546.25|19
1615383670000|2021-03-10 13:41:10|550.71|546.71|550.54|546.54|550.83|546.83|550.39|546.39|32
1615383680000|2021-03-10 13:41:20|550.55|546.55|550.5|546.5|550.59|546.59|550.29|546.29|26
1615383690000|2021-03-10 13:41:30|550.49|546.49|549.72|545.72|550.49|546.49|549.72|545.72|32
1615383700000|2021-03-10 13:41:40|549.71|545.71|549.58|545.58|549.92|545.92|549.58|545.58|23
1615383710000|2021-03-10 13:41:50|549.55|545.55|549.63|545.63|549.7|545.7|549.49|545.49|20
1615383720000|2021-03-10 13:42:00|549.73|545.73|549.39|545.39|549.83|545.83|549.32|545.32|28
1615383730000|2021-03-10 13:42:10|549.38|545.38|549.52|545.52|549.52|545.52|549.32|545.32|26
1615383740000|2021-03-10 13:42:20|549.54|545.54|549.51|545.51|549.71|545.71|549.12|545.12|30
1615383750000|2021-03-10 13:42:30|549.53|545.53|549.66|545.66|549.83|545.83|549.53|545.53|27
1615383760000|2021-03-10 13:42:40|549.7|545.7|549.8|545.8|549.9|545.9|549.7|545.7|29
1615383770000|2021-03-10 13:42:50|549.84|545.84|549.56|545.56|549.9|545.9|549.52|545.52|31
1615383780000|2021-03-10 13:43:00|549.57|545.57|549.74|545.74|549.82|545.82|549.55|545.55|24
1615383790000|2021-03-10 13:43:10|549.73|545.73|549.79|545.79|549.8|545.8|549.72|545.72|25
1615383800000|2021-03-10 13:43:20|549.83|545.83|549.8|545.8|549.89|545.89|549.65|545.65|34
1615383810000|2021-03-10 13:43:30|549.79|545.79|549.83|545.83|549.88|545.88|549.76|545.76|25
1615383820000|2021-03-10 13:43:40|549.85|545.85|549.83|545.83|549.89|545.89|549.79|545.79|21
1615383830000|2021-03-10 13:43:50|549.84|545.84|550.07|546.07|550.08|546.08|549.8|545.8|26
1615383840000|2021-03-10 13:44:00|550.08|546.08|550.04|546.04|550.08|546.08|550.03|546.03|21
1615383850000|2021-03-10 13:44:10|549.97|545.97|550.04|546.04|550.04|546.04|549.97|545.97|9
1615383860000|2021-03-10 13:44:20|550.06|546.06|550.08|546.08|550.09|546.09|550.03|546.03|20
1615383870000|2021-03-10 13:44:30|550.11|546.11|550.39|546.39|550.39|546.39|550.11|546.11|11
1615383880000|2021-03-10 13:44:40|550.42|546.42|550.51|546.51|550.51|546.51|550.42|546.42|13
1615383890000|2021-03-10 13:44:50|550.52|546.52|550.5|546.5|550.58|546.58|550.5|546.5|5
1615383900000|2021-03-10 13:45:00|550.51|546.51|550.49|546.49|550.86|546.86|550.49|546.49|19
1615383910000|2021-03-10 13:45:10|550.51|546.51|550.45|546.45|550.68|546.68|550.37|546.37|27
1615383920000|2021-03-10 13:45:20|550.46|546.46|550.32|546.32|550.51|546.51|550.3|546.3|24
1615383930000|2021-03-10 13:45:30|550.3|546.3|550.25|546.25|550.42|546.42|550.25|546.25|28
1615383940000|2021-03-10 13:45:40|550.17|546.17|550.3|546.3|550.31|546.31|550.17|546.17|19
1615383950000|2021-03-10 13:45:50|550.29|546.29|549.88|545.88|550.3|546.3|549.88|545.88|25
1615383960000|2021-03-10 13:46:00|549.71|545.71|549.73|545.73|549.78|545.78|549.68|545.68|19
1615383970000|2021-03-10 13:46:10|549.72|545.72|549.7|545.7|549.88|545.88|549.58|545.58|28
1615383980000|2021-03-10 13:46:20|549.72|545.72|549.74|545.74|549.74|545.74|549.59|545.59|24
1615383990000|2021-03-10 13:46:30|549.81|545.81|549.81|545.81|549.86|545.86|549.76|545.76|18
1615384000000|2021-03-10 13:46:40|549.82|545.82|550|546|550.01|546.01|549.79|545.79|27
1615384010000|2021-03-10 13:46:50|549.99|545.99|549.92|545.92|549.99|545.99|549.81|545.81|19
1615384020000|2021-03-10 13:47:00|549.93|545.93|549.65|545.65|549.94|545.94|549.59|545.59|29
1615384030000|2021-03-10 13:47:10|549.66|545.66|549.58|545.58|549.91|545.91|549.55|545.55|26
1615384040000|2021-03-10 13:47:20|549.74|545.74|550.11|546.11|550.13|546.13|549.74|545.74|26
1615384050000|2021-03-10 13:47:30|550.13|546.13|550.25|546.25|550.31|546.31|550.09|546.09|26
1615384060000|2021-03-10 13:47:40|550.29|546.29|550.28|546.28|550.34|546.34|550.24|546.24|28
1615384070000|2021-03-10 13:47:50|550.3|546.3|550.34|546.34|550.35|546.35|550.25|546.25|28
1615384080000|2021-03-10 13:48:00|550.32|546.32|550.29|546.29|550.32|546.32|550.27|546.27|15
1615384090000|2021-03-10 13:48:10|550.31|546.31|550.42|546.42|550.49|546.49|550.18|546.18|25
1615384100000|2021-03-10 13:48:20|550.41|546.41|550.41|546.41|550.43|546.43|550.27|546.27|14
1615384110000|2021-03-10 13:48:30|550.42|546.42|550.45|546.45|550.48|546.48|550.41|546.41|12
1615384120000|2021-03-10 13:48:40|550.46|546.46|550.32|546.32|550.49|546.49|550.32|546.32|22
1615384130000|2021-03-10 13:48:50|550.37|546.37|550.25|546.25|550.46|546.46|550.21|546.21|27
1615384140000|2021-03-10 13:49:00|550.24|546.24|550.41|546.41|550.41|546.41|550.24|546.24|24
1615384150000|2021-03-10 13:49:10|550.43|546.43|550.43|546.43|550.43|546.43|550.33|546.33|18
1615384160000|2021-03-10 13:49:20|550.42|546.42|550.44|546.44|550.46|546.46|550.32|546.32|18
1615384170000|2021-03-10 13:49:30|550.43|546.43|550.48|546.48|550.49|546.49|550.38|546.38|16
1615384180000|2021-03-10 13:49:40|550.49|546.49|550.48|546.48|550.49|546.49|550.43|546.43|11
1615384190000|2021-03-10 13:49:50|550.49|546.49|550.38|546.38|550.49|546.49|550.38|546.38|14
1615384200000|2021-03-10 13:50:00|550.4|546.4|550.48|546.48|550.51|546.51|550.38|546.38|24
1615384210000|2021-03-10 13:50:10|550.53|546.53|550.93|546.93|550.93|546.93|550.51|546.51|24
1615384220000|2021-03-10 13:50:20|550.95|546.95|551.11|547.11|551.11|547.11|550.93|546.93|25
1615384230000|2021-03-10 13:50:30|551.09|547.09|551.31|547.31|551.31|547.31|551.04|547.04|25
1615384240000|2021-03-10 13:50:40|551.36|547.36|551.37|547.37|551.39|547.39|551.32|547.32|32
1615384250000|2021-03-10 13:50:50|551.36|547.36|551.27|547.27|551.39|547.39|551.05|547.05|23
1615384260000|2021-03-10 13:51:00|551.3|547.3|551.57|547.57|551.57|547.57|551.08|547.08|25
1615384270000|2021-03-10 13:51:10|551.55|547.55|551.71|547.71|551.71|547.71|551.49|547.49|13
1615384280000|2021-03-10 13:51:20|551.68|547.68|551.53|547.53|551.72|547.72|551.46|547.46|29
1615384290000|2021-03-10 13:51:30|551.55|547.55|551.56|547.56|551.58|547.58|551.49|547.49|19
1615384300000|2021-03-10 13:51:40|551.71|547.71|551.85|547.85|551.85|547.85|551.7|547.7|17
1615384310000|2021-03-10 13:51:50|551.83|547.83|552.07|548.07|552.07|548.07|551.77|547.77|15
1615384320000|2021-03-10 13:52:00|552.15|548.15|552.15|548.15|552.16|548.16|552.14|548.14|11
1615384330000|2021-03-10 13:52:10|552.14|548.14|552.19|548.19|552.2|548.2|552.12|548.12|19
1615384340000|2021-03-10 13:52:20|552.23|548.23|552.16|548.16|552.23|548.23|552.14|548.14|20
1615384350000|2021-03-10 13:52:30|552.17|548.17|552.06|548.06|552.17|548.17|552|548|25
1615384360000|2021-03-10 13:52:40|552.05|548.05|552.22|548.22|552.22|548.22|551.99|547.99|23
1615384370000|2021-03-10 13:52:50|552.14|548.14|552.07|548.07|552.14|548.14|551.97|547.97|29
1615384380000|2021-03-10 13:53:00|552.05|548.05|551.7|547.7|552.06|548.06|551.7|547.7|30
1615384390000|2021-03-10 13:53:10|551.75|547.75|551.56|547.56|551.75|547.75|551.54|547.54|22
1615384400000|2021-03-10 13:53:20|551.54|547.54|550.95|546.95|551.57|547.57|550.95|546.95|25
1615384410000|2021-03-10 13:53:30|550.89|546.89|550.39|546.39|550.91|546.91|550.34|546.34|32
1615384420000|2021-03-10 13:53:40|550.4|546.4|550.42|546.42|550.43|546.43|550.35|546.35|24
1615384430000|2021-03-10 13:53:50|550.44|546.44|550.25|546.25|550.44|546.44|550.21|546.21|18
1615384440000|2021-03-10 13:54:00|550.09|546.09|549.77|545.77|550.17|546.17|549.71|545.71|36
1615384450000|2021-03-10 13:54:10|549.76|545.76|549.68|545.68|549.97|545.97|549.58|545.58|32
1615384460000|2021-03-10 13:54:20|549.63|545.63|549.59|545.59|549.74|545.74|549.57|545.57|31
1615384470000|2021-03-10 13:54:30|549.58|545.58|549.47|545.47|549.65|545.65|549.46|545.46|13
1615384480000|2021-03-10 13:54:40|549.46|545.46|549.46|545.46|549.51|545.51|549.46|545.46|18
1615384490000|2021-03-10 13:54:50|549.44|545.44|549.48|545.48|549.5|545.5|549.44|545.44|15
1615384500000|2021-03-10 13:55:00|549.5|545.5|549.77|545.77|549.85|545.85|549.49|545.49|20
1615384510000|2021-03-10 13:55:10|549.76|545.76|549.89|545.89|550|546|549.75|545.75|24
1615384520000|2021-03-10 13:55:20|549.86|545.86|549.88|545.88|549.9|545.9|549.83|545.83|22
1615384530000|2021-03-10 13:55:30|549.86|545.86|549.83|545.83|549.9|545.9|549.68|545.68|25
1615384540000|2021-03-10 13:55:40|549.76|545.76|549.56|545.56|549.82|545.82|549.53|545.53|29
1615384550000|2021-03-10 13:55:50|549.52|545.52|549.25|545.25|549.56|545.56|549.22|545.22|31
1615384560000|2021-03-10 13:56:00|549.26|545.26|549.26|545.26|549.41|545.41|549.18|545.18|22
1615384570000|2021-03-10 13:56:10|549.23|545.23|549.56|545.56|549.56|545.56|549.23|545.23|25
1615384580000|2021-03-10 13:56:20|549.57|545.57|549.52|545.52|549.57|545.57|549.36|545.36|26
1615384590000|2021-03-10 13:56:30|549.53|545.53|549.52|545.52|549.61|545.61|549.52|545.52|24
1615384600000|2021-03-10 13:56:40|549.54|545.54|549.29|545.29|549.57|545.57|549.22|545.22|26
1615384610000|2021-03-10 13:56:50|549.3|545.3|549.3|545.3|549.42|545.42|549.3|545.3|26
1615384620000|2021-03-10 13:57:00|549.33|545.33|549.68|545.68|549.69|545.69|549.29|545.29|26
1615384630000|2021-03-10 13:57:10|549.69|545.69|549.69|545.69|549.71|545.71|549.58|545.58|19
1615384640000|2021-03-10 13:57:20|549.7|545.7|549.79|545.79|549.85|545.85|549.6|545.6|18
1615384650000|2021-03-10 13:57:30|549.87|545.87|549.87|545.87|549.95|545.95|549.82|545.82|29
1615384660000|2021-03-10 13:57:40|549.88|545.88|550.04|546.04|550.04|546.04|549.88|545.88|16
1615384670000|2021-03-10 13:57:50|550.03|546.03|549.94|545.94|550.03|546.03|549.75|545.75|10
1615384680000|2021-03-10 13:58:00|549.92|545.92|549.89|545.89|549.99|545.99|549.86|545.86|17
1615384690000|2021-03-10 13:58:10|549.88|545.88|549.7|545.7|549.89|545.89|549.54|545.54|27
1615384700000|2021-03-10 13:58:20|549.69|545.69|550.03|546.03|550.03|546.03|549.68|545.68|23
1615384710000|2021-03-10 13:58:30|550.02|546.02|549.77|545.77|550.02|546.02|549.77|545.77|21
1615384720000|2021-03-10 13:58:40|549.78|545.78|549.69|545.69|549.81|545.81|549.68|545.68|19
1615384730000|2021-03-10 13:58:50|549.68|545.68|549.85|545.85|549.87|545.87|549.65|545.65|26
1615384740000|2021-03-10 13:59:00|549.81|545.81|550.06|546.06|550.07|546.07|549.76|545.76|20
1615384750000|2021-03-10 13:59:10|550.05|546.05|549.98|545.98|550.08|546.08|549.93|545.93|22
1615384760000|2021-03-10 13:59:20|550|546|549.75|545.75|550|546|549.74|545.74|19
1615384770000|2021-03-10 13:59:30|549.78|545.78|549.62|545.62|549.78|545.78|549.41|545.41|26
1615384780000|2021-03-10 13:59:40|549.61|545.61|549.12|545.12|549.61|545.61|549.07|545.07|31
1615384790000|2021-03-10 13:59:50|549.09|545.09|549.27|545.27|549.27|545.27|549.09|545.09|19
1615384800000|2021-03-10 14:00:00|549.28|545.28|549.72|545.72|549.73|545.73|549.23|545.23|33
1615384810000|2021-03-10 14:00:10|549.68|545.68|549.77|545.77|549.81|545.81|549.68|545.68|25
1615384820000|2021-03-10 14:00:20|549.81|545.81|549.96|545.96|550.03|546.03|549.76|545.76|25
1615384830000|2021-03-10 14:00:30|549.94|545.94|550.01|546.01|550.1|546.1|549.82|545.82|31
1615384840000|2021-03-10 14:00:40|550.02|546.02|549.91|545.91|550.04|546.04|549.86|545.86|22
1615384850000|2021-03-10 14:00:50|549.89|545.89|549.84|545.84|550.03|546.03|549.83|545.83|31
1615384860000|2021-03-10 14:01:00|549.82|545.82|549.69|545.69|549.83|545.83|549.68|545.68|20
1615384870000|2021-03-10 14:01:10|549.67|545.67|549.34|545.34|549.73|545.73|549.18|545.18|30
1615384880000|2021-03-10 14:01:20|549.31|545.31|549.4|545.4|549.48|545.48|549.23|545.23|31
1615384890000|2021-03-10 14:01:30|549.48|545.48|549.7|545.7|549.72|545.72|549.42|545.42|29
1615384900000|2021-03-10 14:01:40|549.68|545.68|549.8|545.8|549.93|545.93|549.68|545.68|33
1615384910000|2021-03-10 14:01:50|549.84|545.84|549.82|545.82|549.95|545.95|549.76|545.76|20
1615384920000|2021-03-10 14:02:00|549.81|545.81|549.84|545.84|549.9|545.9|549.69|545.69|29
1615384930000|2021-03-10 14:02:10|549.87|545.87|549.72|545.72|549.87|545.87|549.64|545.64|27
1615384940000|2021-03-10 14:02:20|549.7|545.7|549.78|545.78|549.82|545.82|549.59|545.59|30
1615384950000|2021-03-10 14:02:30|549.8|545.8|549.87|545.87|549.87|545.87|549.78|545.78|13
1615384960000|2021-03-10 14:02:40|549.85|545.85|549.71|545.71|549.86|545.86|549.67|545.67|23
1615384970000|2021-03-10 14:02:50|549.72|545.72|549.65|545.65|549.81|545.81|549.62|545.62|25
1615384980000|2021-03-10 14:03:00|549.62|545.62|549.7|545.7|549.77|545.77|549.62|545.62|20
1615384990000|2021-03-10 14:03:10|549.71|545.71|549.72|545.72|549.78|545.78|549.7|545.7|25
1615385000000|2021-03-10 14:03:20|549.73|545.73|549.72|545.72|549.75|545.75|549.66|545.66|22
1615385010000|2021-03-10 14:03:30|549.71|545.71|549.64|545.64|549.71|545.71|549.6|545.6|18
1615385020000|2021-03-10 14:03:40|549.67|545.67|549.57|545.57|549.68|545.68|549.57|545.57|25
1615385030000|2021-03-10 14:03:50|549.58|545.58|549.43|545.43|549.62|545.62|549.43|545.43|21
1615385040000|2021-03-10 14:04:00|549.44|545.44|549.51|545.51|549.53|545.53|549.44|545.44|21
1615385050000|2021-03-10 14:04:10|549.5|545.5|549.5|545.5|549.5|545.5|549.45|545.45|17
1615385060000|2021-03-10 14:04:20|549.51|545.51|549.46|545.46|549.52|545.52|549.45|545.45|16
1615385070000|2021-03-10 14:04:30|549.44|545.44|549.49|545.49|549.5|545.5|549.42|545.42|20
1615385080000|2021-03-10 14:04:40|549.5|545.5|549.5|545.5|549.51|545.51|549.41|545.41|20
1615385090000|2021-03-10 14:04:50|549.51|545.51|549.53|545.53|549.7|545.7|549.47|545.47|23
1615385100000|2021-03-10 14:05:00|549.51|545.51|549.52|545.52|549.62|545.62|549.51|545.51|33
1615385110000|2021-03-10 14:05:10|549.51|545.51|549.41|545.41|549.61|545.61|549.41|545.41|30
1615385120000|2021-03-10 14:05:20|549.42|545.42|549.39|545.39|549.49|545.49|549.39|545.39|24
1615385130000|2021-03-10 14:05:30|549.4|545.4|549.36|545.36|549.41|545.41|549.32|545.32|20
1615385140000|2021-03-10 14:05:40|549.38|545.38|549.41|545.41|549.41|545.41|549.37|545.37|10
1615385150000|2021-03-10 14:05:50|549.42|545.42|549.31|545.31|549.42|545.42|549.31|545.31|11
1615385160000|2021-03-10 14:06:00|549.33|545.33|549.17|545.17|549.33|545.33|549.17|545.17|12
1615385170000|2021-03-10 14:06:10|549.18|545.18|548.73|544.73|549.18|545.18|548.72|544.72|26
1615385180000|2021-03-10 14:06:20|548.72|544.72|548.81|544.81|548.81|544.81|548.67|544.67|14
1615385190000|2021-03-10 14:06:30|548.7|544.7|548.89|544.89|549.04|545.04|548.7|544.7|36
1615385200000|2021-03-10 14:06:40|548.88|544.88|548.82|544.82|548.93|544.93|548.8|544.8|22
1615385210000|2021-03-10 14:06:50|548.81|544.81|548.66|544.66|548.82|544.82|548.66|544.66|14
1615385220000|2021-03-10 14:07:00|548.65|544.65|548.65|544.65|548.73|544.73|548.63|544.63|19
1615385230000|2021-03-10 14:07:10|548.66|544.66|548.72|544.72|548.79|544.79|548.65|544.65|18
1615385240000|2021-03-10 14:07:20|548.71|544.71|549.06|545.06|549.11|545.11|548.68|544.68|30
1615385250000|2021-03-10 14:07:30|549.02|545.02|548.96|544.96|549.05|545.05|548.85|544.85|32
1615385260000|2021-03-10 14:07:40|548.97|544.97|548.97|544.97|549.03|545.03|548.96|544.96|19
1615385270000|2021-03-10 14:07:50|548.96|544.96|548.83|544.83|548.96|544.96|548.81|544.81|26
1615385280000|2021-03-10 14:08:00|548.82|544.82|548.79|544.79|548.83|544.83|548.77|544.77|25
1615385290000|2021-03-10 14:08:10|548.78|544.78|548.67|544.67|548.79|544.79|548.67|544.67|16
1615385300000|2021-03-10 14:08:20|548.66|544.66|548.66|544.66|548.69|544.69|548.62|544.62|19
1615385310000|2021-03-10 14:08:30|548.64|544.64|548.61|544.61|548.64|544.64|548.61|544.61|22
1615385320000|2021-03-10 14:08:40|548.59|544.59|548.11|544.11|548.59|544.59|548.1|544.1|28
1615385330000|2021-03-10 14:08:50|548.1|544.1|547.92|543.92|548.2|544.2|547.92|543.92|21
1615385340000|2021-03-10 14:09:00|547.93|543.93|547.05|543.05|547.93|543.93|547.03|543.03|23
1615385350000|2021-03-10 14:09:10|547.08|543.08|546.55|542.55|547.08|543.08|546.55|542.55|26
1615385360000|2021-03-10 14:09:20|546.54|542.54|546.94|542.94|546.99|542.99|546.48|542.48|29
1615385370000|2021-03-10 14:09:30|546.96|542.96|547.01|543.01|547.1|543.1|546.93|542.93|30
1615385380000|2021-03-10 14:09:40|547.08|543.08|547.32|543.32|547.39|543.39|547.06|543.06|20
1615385390000|2021-03-10 14:09:50|547.33|543.33|547.3|543.3|547.33|543.33|547.28|543.28|6
1615385400000|2021-03-10 14:10:00|547.34|543.34|546.88|542.88|547.35|543.35|546.86|542.86|30
1615385410000|2021-03-10 14:10:10|546.87|542.87|546.74|542.74|546.88|542.88|546.68|542.68|16
1615385420000|2021-03-10 14:10:20|546.71|542.71|546.33|542.33|546.71|542.71|546.19|542.19|35
1615385430000|2021-03-10 14:10:30|546.38|542.38|546.53|542.53|546.55|542.55|546.27|542.27|33
1615385440000|2021-03-10 14:10:40|546.52|542.52|546.27|542.27|546.52|542.52|546.21|542.21|28
1615385450000|2021-03-10 14:10:50|546.26|542.26|546.38|542.38|546.45|542.45|546.24|542.24|30
1615385460000|2021-03-10 14:11:00|546.37|542.37|546.59|542.59|546.67|542.67|546.37|542.37|26
1615385470000|2021-03-10 14:11:10|546.57|542.57|546.25|542.25|546.57|542.57|546.19|542.19|37
1615385480000|2021-03-10 14:11:20|546.26|542.26|546.25|542.25|546.41|542.41|546.1|542.1|23
1615385490000|2021-03-10 14:11:30|546.28|542.28|546.18|542.18|546.32|542.32|546.15|542.15|22
1615385500000|2021-03-10 14:11:40|546.15|542.15|546.16|542.16|546.18|542.18|546.15|542.15|12
1615385510000|2021-03-10 14:11:50|546.14|542.14|546.07|542.07|546.17|542.17|546.07|542.07|18
1615385520000|2021-03-10 14:12:00|546.06|542.06|545.99|541.99|546.06|542.06|545.99|541.99|21
1615385530000|2021-03-10 14:12:10|546|542|545.88|541.88|546.07|542.07|545.87|541.87|23
1615385540000|2021-03-10 14:12:20|545.85|541.85|545.76|541.76|545.85|541.85|545.75|541.75|14
1615385550000|2021-03-10 14:12:30|545.77|541.77|545.38|541.38|545.77|541.77|545.38|541.38|22
1615385560000|2021-03-10 14:12:40|545.22|541.22|545.13|541.13|545.27|541.27|545.04|541.04|21
1615385570000|2021-03-10 14:12:50|545.11|541.11|545.03|541.03|545.11|541.11|544.88|540.88|23
1615385580000|2021-03-10 14:13:00|545.04|541.04|545.57|541.57|545.61|541.61|545.04|541.04|29
1615385590000|2021-03-10 14:13:10|545.56|541.56|545.94|541.94|546.12|542.12|545.53|541.53|28
1615385600000|2021-03-10 14:13:20|546.04|542.04|546.05|542.05|546.14|542.14|545.89|541.89|35
1615385610000|2021-03-10 14:13:30|545.99|541.99|546.51|542.51|546.51|542.51|545.99|541.99|32
1615385620000|2021-03-10 14:13:40|546.36|542.36|546.85|542.85|546.91|542.91|546.19|542.19|30
1615385630000|2021-03-10 14:13:50|546.9|542.9|546.65|542.65|546.96|542.96|546.59|542.59|32
1615385640000|2021-03-10 14:14:00|546.64|542.64|546.61|542.61|546.64|542.64|546.47|542.47|32
1615385650000|2021-03-10 14:14:10|546.62|542.62|546.95|542.95|546.95|542.95|546.6|542.6|30
1615385660000|2021-03-10 14:14:20|546.94|542.94|546.97|542.97|546.99|542.99|546.89|542.89|29
1615385670000|2021-03-10 14:14:30|546.99|542.99|547.26|543.26|547.28|543.28|546.99|542.99|29
1615385680000|2021-03-10 14:14:40|547.27|543.27|547.18|543.18|547.27|543.27|546.96|542.96|29
1615385690000|2021-03-10 14:14:50|547.19|543.19|547.27|543.27|547.29|543.29|547.12|543.12|24
1615385700000|2021-03-10 14:15:00|547.26|543.26|547.19|543.19|547.26|543.26|547.05|543.05|19
1615385710000|2021-03-10 14:15:10|547.17|543.17|547.3|543.3|547.32|543.32|547.17|543.17|16
1615385720000|2021-03-10 14:15:20|547.29|543.29|547.28|543.28|547.35|543.35|547.27|543.27|20
1615385730000|2021-03-10 14:15:30|547.27|543.27|547.49|543.49|547.52|543.52|547.21|543.21|22
1615385740000|2021-03-10 14:15:40|547.51|543.51|547.28|543.28|547.51|543.51|547.28|543.28|20
1615385750000|2021-03-10 14:15:50|547.29|543.29|547.15|543.15|547.3|543.3|547.07|543.07|20
1615385760000|2021-03-10 14:16:00|547.14|543.14|547.14|543.14|547.14|543.14|547.14|543.14|1
1615385770000|2021-03-10 14:16:10|547.09|543.09|547.09|543.09|547.33|543.33|547.04|543.04|27
1615385780000|2021-03-10 14:16:20|547.08|543.08|547.11|543.11|547.29|543.29|547.07|543.07|32
1615385790000|2021-03-10 14:16:30|547.12|543.12|547.47|543.47|547.55|543.55|547.12|543.12|30
1615385800000|2021-03-10 14:16:40|547.46|543.46|547.44|543.44|547.49|543.49|547.43|543.43|27
1615385810000|2021-03-10 14:16:50|547.55|543.55|547.68|543.68|548.12|544.12|547.46|543.46|34
1615385820000|2021-03-10 14:17:00|547.61|543.61|547.63|543.63|547.75|543.75|547.61|543.61|31
1615385830000|2021-03-10 14:17:10|547.74|543.74|547.76|543.76|547.85|543.85|547.61|543.61|29
1615385840000|2021-03-10 14:17:20|547.77|543.77|547.65|543.65|547.78|543.78|547.63|543.63|31
1615385850000|2021-03-10 14:17:30|547.66|543.66|547.67|543.67|547.8|543.8|547.6|543.6|32
1615385860000|2021-03-10 14:17:40|547.71|543.71|547.6|543.6|547.81|543.81|547.6|543.6|27
1615385870000|2021-03-10 14:17:50|547.64|543.64|547.93|543.93|547.93|543.93|547.51|543.51|28
1615385880000|2021-03-10 14:18:00|547.94|543.94|547.67|543.67|547.95|543.95|547.67|543.67|17
1615385890000|2021-03-10 14:18:10|547.66|543.66|547.2|543.2|547.66|543.66|547.16|543.16|30
1615385900000|2021-03-10 14:18:20|547.19|543.19|547.18|543.18|547.23|543.23|547.13|543.13|24
1615385910000|2021-03-10 14:18:30|547.17|543.17|547.07|543.07|547.18|543.18|547.03|543.03|24
1615385920000|2021-03-10 14:18:40|547.06|543.06|546.53|542.53|547.06|543.06|546.52|542.52|22
1615385930000|2021-03-10 14:18:50|546.52|542.52|546.75|542.75|546.89|542.89|546.48|542.48|25
1615385940000|2021-03-10 14:19:00|546.7|542.7|546.39|542.39|546.71|542.71|546.39|542.39|23
1615385950000|2021-03-10 14:19:10|546.38|542.38|546.38|542.38|546.4|542.4|546.37|542.37|10
1615385960000|2021-03-10 14:19:20|546.34|542.34|546.47|542.47|546.54|542.54|546.3|542.3|26
1615385970000|2021-03-10 14:19:30|546.46|542.46|546.55|542.55|546.55|542.55|546.39|542.39|31
1615385980000|2021-03-10 14:19:40|546.48|542.48|546.79|542.79|546.8|542.8|546.4|542.4|22
1615385990000|2021-03-10 14:19:50|546.78|542.78|546.52|542.52|546.87|542.87|546.19|542.19|31
1615386000000|2021-03-10 14:20:00|546.53|542.53|546.67|542.67|546.78|542.78|546.53|542.53|18
1615386010000|2021-03-10 14:20:10|546.66|542.66|546.52|542.52|546.66|542.66|546.37|542.37|33
1615386020000|2021-03-10 14:20:20|546.62|542.62|546.65|542.65|546.89|542.89|546.55|542.55|33
1615386030000|2021-03-10 14:20:30|546.66|542.66|546.67|542.67|546.71|542.71|546.59|542.59|14
1615386040000|2021-03-10 14:20:40|546.69|542.69|546.46|542.46|546.69|542.69|546.45|542.45|23
1615386050000|2021-03-10 14:20:50|546.42|542.42|546.29|542.29|546.48|542.48|546.24|542.24|26
1615386060000|2021-03-10 14:21:00|546.44|542.44|546.36|542.36|546.58|542.58|546.32|542.32|31
1615386070000|2021-03-10 14:21:10|546.35|542.35|546.3|542.3|546.42|542.42|546.29|542.29|16
1615386080000|2021-03-10 14:21:20|546.31|542.31|546.29|542.29|546.31|542.31|546.27|542.27|10
1615386090000|2021-03-10 14:21:30|546.28|542.28|546.55|542.55|546.61|542.61|546.28|542.28|21
1615386100000|2021-03-10 14:21:40|546.56|542.56|546.31|542.31|546.56|542.56|546.31|542.31|26
1615386110000|2021-03-10 14:21:50|546.32|542.32|546.4|542.4|546.46|542.46|546.32|542.32|21
1615386120000|2021-03-10 14:22:00|546.39|542.39|546.39|542.39|546.44|542.44|546.35|542.35|16
1615386130000|2021-03-10 14:22:10|546.43|542.43|546.55|542.55|546.64|542.64|546.42|542.42|15
1615386140000|2021-03-10 14:22:20|546.56|542.56|546.4|542.4|546.61|542.61|546.4|542.4|18
1615386150000|2021-03-10 14:22:30|546.41|542.41|546.44|542.44|546.52|542.52|546.38|542.38|17
1615386160000|2021-03-10 14:22:40|546.43|542.43|546.46|542.46|546.49|542.49|546.39|542.39|18
1615386170000|2021-03-10 14:22:50|546.44|542.44|546.39|542.39|546.44|542.44|546.38|542.38|11
1615386180000|2021-03-10 14:23:00|546.38|542.38|546.24|542.24|546.38|542.38|546.24|542.24|16
1615386190000|2021-03-10 14:23:10|546.26|542.26|546.27|542.27|546.37|542.37|546.23|542.23|13
1615386200000|2021-03-10 14:23:20|546.26|542.26|546.22|542.22|546.27|542.27|546.18|542.18|15
1615386210000|2021-03-10 14:23:30|546.18|542.18|546.2|542.2|546.25|542.25|546.15|542.15|16
1615386220000|2021-03-10 14:23:40|546.18|542.18|546.22|542.22|546.3|542.3|546.11|542.11|19
1615386230000|2021-03-10 14:23:50|546.2|542.2|546.09|542.09|546.25|542.25|546.08|542.08|15
1615386240000|2021-03-10 14:24:00|546.12|542.12|545.96|541.96|546.16|542.16|545.96|541.96|17
1615386250000|2021-03-10 14:24:10|545.95|541.95|545.99|541.99|546.07|542.07|545.9|541.9|20
1615386260000|2021-03-10 14:24:20|545.98|541.98|546.05|542.05|546.12|542.12|545.94|541.94|21
1615386270000|2021-03-10 14:24:30|546.04|542.04|545.99|541.99|546.04|542.04|545.95|541.95|12
1615386280000|2021-03-10 14:24:40|545.95|541.95|545.83|541.83|545.95|541.95|545.81|541.81|16
1615386290000|2021-03-10 14:24:50|545.87|541.87|545.9|541.9|545.9|541.9|545.83|541.83|16
1615386300000|2021-03-10 14:25:00|545.89|541.89|545.58|541.58|545.9|541.9|545.57|541.57|10
1615386310000|2021-03-10 14:25:10|545.59|541.59|545.64|541.64|545.74|541.74|545.59|541.59|20
1615386320000|2021-03-10 14:25:20|545.63|541.63|546|542|546.02|542.02|545.63|541.63|16
1615386330000|2021-03-10 14:25:30|545.99|541.99|546.27|542.27|546.27|542.27|545.98|541.98|25
1615386340000|2021-03-10 14:25:40|546.28|542.28|546.35|542.35|546.39|542.39|546.27|542.27|19
1615386350000|2021-03-10 14:25:50|546.33|542.33|546.21|542.21|546.33|542.33|546.1|542.1|18
1615386360000|2021-03-10 14:26:00|546.23|542.23|546.3|542.3|546.39|542.39|546.22|542.22|19
1615386370000|2021-03-10 14:26:10|546.31|542.31|546.33|542.33|546.35|542.35|546.25|542.25|20
1615386380000|2021-03-10 14:26:20|546.32|542.32|546.31|542.31|546.37|542.37|546.19|542.19|18
1615386390000|2021-03-10 14:26:30|546.3|542.3|546.33|542.33|546.39|542.39|546.26|542.26|20
1615386400000|2021-03-10 14:26:40|546.32|542.32|546.16|542.16|546.32|542.32|546.11|542.11|17
1615386410000|2021-03-10 14:26:50|546.17|542.17|546.14|542.14|546.19|542.19|546.08|542.08|8
1615386420000|2021-03-10 14:27:00|546.13|542.13|546.04|542.04|546.14|542.14|546.04|542.04|13
1615386430000|2021-03-10 14:27:10|546.03|542.03|546.08|542.08|546.1|542.1|546.01|542.01|14
1615386440000|2021-03-10 14:27:20|546.07|542.07|545.9|541.9|546.1|542.1|545.9|541.9|15
1615386450000|2021-03-10 14:27:30|545.92|541.92|546.22|542.22|546.22|542.22|545.87|541.87|20
1615386460000|2021-03-10 14:27:40|546.21|542.21|546.06|542.06|546.21|542.21|545.98|541.98|21
1615386470000|2021-03-10 14:27:50|546.04|542.04|546.09|542.09|546.09|542.09|546.03|542.03|17
1615386480000|2021-03-10 14:28:00|546.1|542.1|545.98|541.98|546.1|542.1|545.96|541.96|17
1615386490000|2021-03-10 14:28:10|545.97|541.97|545.92|541.92|545.98|541.98|545.92|541.92|13
1615386500000|2021-03-10 14:28:20|545.95|541.95|546.03|542.03|546.03|542.03|545.95|541.95|14
1615386510000|2021-03-10 14:28:30|546.02|542.02|546.09|542.09|546.09|542.09|545.99|541.99|17
1615386520000|2021-03-10 14:28:40|546.08|542.08|546.02|542.02|546.08|542.08|546|542|15
1615386530000|2021-03-10 14:28:50|546.01|542.01|546.08|542.08|546.2|542.2|545.99|541.99|20
1615386540000|2021-03-10 14:29:00|546.06|542.06|545.94|541.94|546.06|542.06|545.94|541.94|19
1615386550000|2021-03-10 14:29:10|545.91|541.91|545.97|541.97|545.97|541.97|545.9|541.9|15
1615386560000|2021-03-10 14:29:20|545.94|541.94|545.93|541.93|546|542|545.93|541.93|14
1615386570000|2021-03-10 14:29:30|545.92|541.92|545.72|541.72|545.92|541.92|545.69|541.69|22
1615386580000|2021-03-10 14:29:40|545.71|541.71|545.75|541.75|545.75|541.75|545.53|541.53|25
1615386590000|2021-03-10 14:29:50|545.76|541.76|545.79|541.79|545.79|541.79|545.73|541.73|10
1615386600000|2021-03-10 14:30:00|545.8|541.8|545.75|541.75|545.8|541.8|545.75|541.75|12
1615386610000|2021-03-10 14:30:10|545.76|541.76|545.69|541.69|545.81|541.81|545.61|541.61|17
1615386620000|2021-03-10 14:30:20|545.71|541.71|545.68|541.68|545.78|541.78|545.65|541.65|19
1615386630000|2021-03-10 14:30:30|545.67|541.67|545.69|541.69|545.71|541.71|545.65|541.65|15
1615386640000|2021-03-10 14:30:40|545.68|541.68|545.75|541.75|545.8|541.8|545.64|541.64|20
1615386650000|2021-03-10 14:30:50|545.81|541.81|545.88|541.88|545.92|541.92|545.8|541.8|18
1615386660000|2021-03-10 14:31:00|545.9|541.9|545.74|541.74|545.9|541.9|545.71|541.71|22
1615386670000|2021-03-10 14:31:10|545.72|541.72|545.75|541.75|545.81|541.81|545.66|541.66|17
1615386680000|2021-03-10 14:31:20|545.76|541.76|545.81|541.81|545.87|541.87|545.75|541.75|20
1615386690000|2021-03-10 14:31:30|545.85|541.85|546.07|542.07|546.11|542.11|545.79|541.79|18
1615386700000|2021-03-10 14:31:40|546.03|542.03|546.07|542.07|546.16|542.16|546.03|542.03|23
1615386710000|2021-03-10 14:31:50|546.12|542.12|546.07|542.07|546.13|542.13|546.07|542.07|22
1615386720000|2021-03-10 14:32:00|546.24|542.24|546.44|542.44|546.56|542.56|546.24|542.24|21
1615386730000|2021-03-10 14:32:10|546.58|542.58|546.58|542.58|546.72|542.72|546.44|542.44|17
1615386740000|2021-03-10 14:32:20|546.59|542.59|546.94|542.94|546.98|542.98|546.59|542.59|22
1615386750000|2021-03-10 14:32:30|546.97|542.97|547.13|543.13|547.13|543.13|546.63|542.63|23
1615386760000|2021-03-10 14:32:40|546.81|542.81|547.28|543.28|547.28|543.28|546.67|542.67|18
1615386770000|2021-03-10 14:32:50|547.27|543.27|547.29|543.29|547.46|543.46|547.25|543.25|24
1615386780000|2021-03-10 14:33:00|547.39|543.39|547.14|543.14|547.56|543.56|547.14|543.14|27
1615386790000|2021-03-10 14:33:10|547.21|543.21|547.46|543.46|547.48|543.48|547.12|543.12|23
1615386800000|2021-03-10 14:33:20|547.45|543.45|547.24|543.24|547.48|543.48|547.23|543.23|22
1615386810000|2021-03-10 14:33:30|547.2|543.2|547.56|543.56|547.57|543.57|547.2|543.2|24
1615386820000|2021-03-10 14:33:40|547.57|543.57|547.7|543.7|547.7|543.7|547.57|543.57|14
1615386830000|2021-03-10 14:33:50|547.69|543.69|547.7|543.7|547.7|543.7|547.69|543.69|8
1615386840000|2021-03-10 14:34:00|547.69|543.69|547.69|543.69|547.71|543.71|547.45|543.45|13
1615386850000|2021-03-10 14:34:10|547.68|543.68|548.52|544.52|548.76|544.76|547.68|543.68|26
1615386860000|2021-03-10 14:34:20|548.5|544.5|548.59|544.59|548.73|544.73|548.4|544.4|22
1615386870000|2021-03-10 14:34:30|548.58|544.58|548.47|544.47|548.8|544.8|548.47|544.47|23
1615386880000|2021-03-10 14:34:40|548.48|544.48|548.67|544.67|548.76|544.76|548.47|544.47|24
1615386890000|2021-03-10 14:34:50|548.62|544.62|548.57|544.57|548.69|544.69|548.47|544.47|27
1615386900000|2021-03-10 14:35:00|548.56|544.56|548.53|544.53|548.59|544.59|548.46|544.46|19
1615386910000|2021-03-10 14:35:10|548.54|544.54|548.41|544.41|548.54|544.54|548.38|544.38|17
1615386920000|2021-03-10 14:35:20|548.4|544.4|548.14|544.14|548.42|544.42|548.14|544.14|15
1615386930000|2021-03-10 14:35:30|548.19|544.19|548.3|544.3|548.38|544.38|548.18|544.18|17
1615386940000|2021-03-10 14:35:40|548.31|544.31|548.25|544.25|548.34|544.34|548.23|544.23|15
1615386950000|2021-03-10 14:35:50|548.24|544.24|548.09|544.09|548.24|544.24|548.08|544.08|16
1615386960000|2021-03-10 14:36:00|548.07|544.07|547.99|543.99|548.15|544.15|547.99|543.99|14
1615386970000|2021-03-10 14:36:10|547.98|543.98|547.63|543.63|547.99|543.99|547.55|543.55|21
1615386980000|2021-03-10 14:36:20|547.59|543.59|547.22|543.22|547.59|543.59|547.2|543.2|16
1615386990000|2021-03-10 14:36:30|547.35|543.35|547.27|543.27|547.39|543.39|547.23|543.23|10
1615387000000|2021-03-10 14:36:40|547.25|543.25|547.18|543.18|547.26|543.26|547.09|543.09|15
1615387010000|2021-03-10 14:36:50|547.17|543.17|546.97|542.97|547.19|543.19|546.95|542.95|15
1615387020000|2021-03-10 14:37:00|546.95|542.95|547.01|543.01|547.01|543.01|546.95|542.95|13
1615387030000|2021-03-10 14:37:10|547.02|543.02|547.05|543.05|547.06|543.06|547.02|543.02|13
1615387040000|2021-03-10 14:37:20|547.02|543.02|547.06|543.06|547.1|543.1|546.96|542.96|19
1615387050000|2021-03-10 14:37:30|547.03|543.03|547.07|543.07|547.12|543.12|547.02|543.02|20
1615387060000|2021-03-10 14:37:40|547.06|543.06|547.06|543.06|547.13|543.13|547.05|543.05|13
1615387070000|2021-03-10 14:37:50|547.05|543.05|547.08|543.08|547.09|543.09|547.05|543.05|13
1615387080000|2021-03-10 14:38:00|547.1|543.1|547.12|543.12|547.14|543.14|547.07|543.07|18
1615387090000|2021-03-10 14:38:10|547.13|543.13|547.13|543.13|547.14|543.14|547.11|543.11|10
1615387100000|2021-03-10 14:38:20|547.12|543.12|547.58|543.58|547.58|543.58|547.11|543.11|16
1615387110000|2021-03-10 14:38:30|547.59|543.59|547.99|543.99|548.02|544.02|547.59|543.59|22
1615387120000|2021-03-10 14:38:40|548.02|544.02|547.99|543.99|548.02|544.02|547.98|543.98|8
1615387130000|2021-03-10 14:38:50|548|544|548.02|544.02|548.02|544.02|548|544|2
1615387140000|2021-03-10 14:39:00|547.77|543.77|548.05|544.05|548.18|544.18|547.77|543.77|22
1615387150000|2021-03-10 14:39:10|548.06|544.06|548.25|544.25|548.25|544.25|548.05|544.05|18
1615387160000|2021-03-10 14:39:20|548.35|544.35|548.35|544.35|548.53|544.53|548.19|544.19|19
1615387170000|2021-03-10 14:39:30|548.53|544.53|548.62|544.62|548.62|544.62|548.53|544.53|7
1615387180000|2021-03-10 14:39:40|548.66|544.66|548.68|544.68|548.73|544.73|548.63|544.63|18
1615387190000|2021-03-10 14:39:50|548.63|544.63|548.83|544.83|548.83|544.83|548.63|544.63|18
1615387200000|2021-03-10 14:40:00|548.84|544.84|548.82|544.82|548.84|544.84|548.8|544.8|7
1615387210000|2021-03-10 14:40:10|548.84|544.84|549.16|545.16|549.17|545.17|548.84|544.84|23
1615387220000|2021-03-10 14:40:20|549.12|545.12|549|545|549.12|545.12|548.97|544.97|24
1615387230000|2021-03-10 14:40:30|549.05|545.05|549.27|545.27|549.27|545.27|549.05|545.05|22
1615387240000|2021-03-10 14:40:40|549.26|545.26|549.13|545.13|549.26|545.26|549.01|545.01|20
1615387250000|2021-03-10 14:40:50|549.17|545.17|549.17|545.17|549.21|545.21|549.07|545.07|21
1615387260000|2021-03-10 14:41:00|549.12|545.12|548.94|544.94|549.13|545.13|548.92|544.92|15
1615387270000|2021-03-10 14:41:10|548.93|544.93|548.73|544.73|548.94|544.94|548.67|544.67|20
1615387280000|2021-03-10 14:41:20|548.77|544.77|548.95|544.95|549.04|545.04|548.75|544.75|21
1615387290000|2021-03-10 14:41:30|548.96|544.96|548.73|544.73|548.96|544.96|548.71|544.71|20
1615387300000|2021-03-10 14:41:40|548.72|544.72|548.72|544.72|548.77|544.77|548.71|544.71|13
1615387310000|2021-03-10 14:41:50|548.71|544.71|548.75|544.75|548.76|544.76|548.71|544.71|15
1615387320000|2021-03-10 14:42:00|548.76|544.76|548.96|544.96|548.98|544.98|548.73|544.73|25
1615387330000|2021-03-10 14:42:10|548.98|544.98|549.44|545.44|549.45|545.45|548.96|544.96|23
1615387340000|2021-03-10 14:42:20|549.43|545.43|549.41|545.41|549.46|545.46|549.39|545.39|19
1615387350000|2021-03-10 14:42:30|549.4|545.4|549.47|545.47|549.47|545.47|549.35|545.35|17
1615387360000|2021-03-10 14:42:40|549.46|545.46|549.38|545.38|549.6|545.6|549.35|545.35|19
1615387370000|2021-03-10 14:42:50|549.39|545.39|549.21|545.21|549.41|545.41|549.13|545.13|17
1615387380000|2021-03-10 14:43:00|549.18|545.18|549.19|545.19|549.42|545.42|549.14|545.14|24
1615387390000|2021-03-10 14:43:10|549.2|545.2|549.22|545.22|549.27|545.27|549.14|545.14|19
1615387400000|2021-03-10 14:43:20|549.23|545.23|549.3|545.3|549.33|545.33|549.23|545.23|13
1615387410000|2021-03-10 14:43:30|549.29|545.29|549.34|545.34|549.34|545.34|549.28|545.28|5
1615387420000|2021-03-10 14:43:40|549.37|545.37|549.52|545.52|549.54|545.54|549.37|545.37|15
1615387430000|2021-03-10 14:43:50|549.51|545.51|549.51|545.51|549.58|545.58|549.46|545.46|13
1615387440000|2021-03-10 14:44:00|549.47|545.47|549.58|545.58|549.62|545.62|549.37|545.37|15
1615387450000|2021-03-10 14:44:10|549.37|545.37|549.89|545.89|549.92|545.92|549.37|545.37|17
1615387460000|2021-03-10 14:44:20|549.88|545.88|549.85|545.85|549.9|545.9|549.83|545.83|18
1615387470000|2021-03-10 14:44:30|549.86|545.86|549.81|545.81|549.87|545.87|549.77|545.77|16
1615387480000|2021-03-10 14:44:40|549.79|545.79|549.84|545.84|549.85|545.85|549.79|545.79|13
1615387490000|2021-03-10 14:44:50|549.83|545.83|549.71|545.71|549.85|545.85|549.65|545.65|16
1615387500000|2021-03-10 14:45:00|549.72|545.72|549.8|545.8|549.82|545.82|549.71|545.71|17
1615387510000|2021-03-10 14:45:10|549.81|545.81|549.9|545.9|549.92|545.92|549.8|545.8|12
1615387520000|2021-03-10 14:45:20|549.92|545.92|549.93|545.93|549.93|545.93|549.65|545.65|9
1615387530000|2021-03-10 14:45:30|549.9|545.9|550.05|546.05|550.07|546.07|549.89|545.89|19
1615387540000|2021-03-10 14:45:40|550.04|546.04|550.01|546.01|550.1|546.1|549.75|545.75|20
1615387550000|2021-03-10 14:45:50|550.02|546.02|550.07|546.07|550.07|546.07|550.02|546.02|5
1615387560000|2021-03-10 14:46:00|550.06|546.06|550.13|546.13|550.13|546.13|550.05|546.05|11
1615387570000|2021-03-10 14:46:10|550.14|546.14|550.1|546.1|550.15|546.15|549.92|545.92|27
1615387580000|2021-03-10 14:46:20|550.14|546.14|550.08|546.08|550.15|546.15|550.08|546.08|11
1615387590000|2021-03-10 14:46:30|550.13|546.13|550.19|546.19|550.19|546.19|550.02|546.02|20
1615387600000|2021-03-10 14:46:40|550.2|546.2|550.28|546.28|550.28|546.28|550.03|546.03|22
1615387610000|2021-03-10 14:46:50|550.29|546.29|550.02|546.02|550.33|546.33|549.77|545.77|29
1615387620000|2021-03-10 14:47:00|550.04|546.04|549.77|545.77|550.11|546.11|549.76|545.76|32
1615387630000|2021-03-10 14:47:10|549.72|545.72|549.84|545.84|550.04|546.04|549.63|545.63|32
1615387640000|2021-03-10 14:47:20|549.85|545.85|549.89|545.89|550.02|546.02|549.85|545.85|27
1615387650000|2021-03-10 14:47:30|549.9|545.9|549.59|545.59|549.92|545.92|549.55|545.55|31
1615387660000|2021-03-10 14:47:40|549.58|545.58|549.61|545.61|549.81|545.81|549.56|545.56|20
1615387670000|2021-03-10 14:47:50|549.65|545.65|549.42|545.42|549.65|545.65|549.37|545.37|28
1615387680000|2021-03-10 14:48:00|549.4|545.4|549.17|545.17|549.4|545.4|549.07|545.07|28
1615387690000|2021-03-10 14:48:10|549.16|545.16|549.16|545.16|549.36|545.36|549|545|17
1615387700000|2021-03-10 14:48:20|549.2|545.2|549.08|545.08|549.2|545.2|548.9|544.9|16
1615387710000|2021-03-10 14:48:30|549.04|545.04|549.02|545.02|549.17|545.17|548.89|544.89|31
1615387720000|2021-03-10 14:48:40|549.01|545.01|548.76|544.76|549.02|545.02|548.75|544.75|26
1615387730000|2021-03-10 14:48:50|548.77|544.77|548.91|544.91|549.05|545.05|548.76|544.76|25
1615387740000|2021-03-10 14:49:00|549.02|545.02|549.24|545.24|549.28|545.28|548.92|544.92|25
1615387750000|2021-03-10 14:49:10|549.23|545.23|549.35|545.35|549.56|545.56|549.23|545.23|31
1615387760000|2021-03-10 14:49:20|549.36|545.36|549.38|545.38|549.4|545.4|549.34|545.34|15
1615387770000|2021-03-10 14:49:30|549.37|545.37|549.29|545.29|549.6|545.6|549.01|545.01|22
1615387780000|2021-03-10 14:49:40|549.3|545.3|549.29|545.29|549.3|545.3|549.27|545.27|12
1615387790000|2021-03-10 14:49:50|549.28|545.28|548.9|544.9|549.28|545.28|548.78|544.78|22
1615387800000|2021-03-10 14:50:00|548.91|544.91|548.79|544.79|549.14|545.14|548.79|544.79|24
1615387810000|2021-03-10 14:50:10|548.78|544.78|548.66|544.66|548.79|544.79|548.49|544.49|21
1615387820000|2021-03-10 14:50:20|548.56|544.56|548.71|544.71|548.71|544.71|548.47|544.47|26
1615387830000|2021-03-10 14:50:30|548.69|544.69|548.69|544.69|548.72|544.72|548.68|544.68|12
1615387840000|2021-03-10 14:50:40|548.66|544.66|548.66|544.66|548.8|544.8|548.65|544.65|16
1615387850000|2021-03-10 14:50:50|548.65|544.65|548.98|544.98|548.99|544.99|548.65|544.65|17
1615387860000|2021-03-10 14:51:00|549.01|545.01|549.2|545.2|549.25|545.25|548.99|544.99|26
1615387870000|2021-03-10 14:51:10|549.22|545.22|549.36|545.36|549.36|545.36|549.21|545.21|20
1615387880000|2021-03-10 14:51:20|549.33|545.33|549.31|545.31|549.52|545.52|549.1|545.1|30
1615387890000|2021-03-10 14:51:30|549.32|545.32|549.03|545.03|549.37|545.37|549.01|545.01|30
1615387900000|2021-03-10 14:51:40|549.02|545.02|548.98|544.98|549.07|545.07|548.66|544.66|23
1615387910000|2021-03-10 14:51:50|548.97|544.97|548.31|544.31|548.97|544.97|548.28|544.28|25
1615387920000|2021-03-10 14:52:00|548.3|544.3|548.12|544.12|548.3|544.3|548.12|544.12|21
1615387930000|2021-03-10 14:52:10|548.15|544.15|548.22|544.22|548.49|544.49|548.1|544.1|26
1615387940000|2021-03-10 14:52:20|548.21|544.21|547.72|543.72|548.21|544.21|547.72|543.72|28
1615387950000|2021-03-10 14:52:30|547.71|543.71|547.82|543.82|547.9|543.9|547.71|543.71|22
1615387960000|2021-03-10 14:52:40|547.81|543.81|547.76|543.76|547.93|543.93|547.68|543.68|24
1615387970000|2021-03-10 14:52:50|547.73|543.73|547.33|543.33|547.75|543.75|547.28|543.28|30
1615387980000|2021-03-10 14:53:00|547.32|543.32|547.25|543.25|547.41|543.41|547.18|543.18|26
1615387990000|2021-03-10 14:53:10|547.19|543.19|547.24|543.24|547.43|543.43|547.19|543.19|30
1615388000000|2021-03-10 14:53:20|547.26|543.26|547.25|543.25|547.28|543.28|547.19|543.19|16
1615388010000|2021-03-10 14:53:30|547.24|543.24|547.11|543.11|547.25|543.25|547.01|543.01|33
1615388020000|2021-03-10 14:53:40|547.02|543.02|547.25|543.25|547.32|543.32|547.02|543.02|23
1615388030000|2021-03-10 14:53:50|547.26|543.26|547.66|543.66|547.69|543.69|547.25|543.25|29
1615388040000|2021-03-10 14:54:00|547.65|543.65|547.91|543.91|547.95|543.95|547.43|543.43|32
1615388050000|2021-03-10 14:54:10|547.93|543.93|548.04|544.04|548.06|544.06|547.82|543.82|26
1615388060000|2021-03-10 14:54:20|548.03|544.03|548.37|544.37|548.37|544.37|547.97|543.97|23
1615388070000|2021-03-10 14:54:30|548.2|544.2|548.2|544.2|548.34|544.34|548.09|544.09|24
1615388080000|2021-03-10 14:54:40|548.21|544.21|548.15|544.15|548.35|544.35|548.15|544.15|19
1615388090000|2021-03-10 14:54:50|548.16|544.16|548.24|544.24|548.24|544.24|548.02|544.02|28
1615388100000|2021-03-10 14:55:00|548.21|544.21|548.3|544.3|548.32|544.32|548.04|544.04|23
1615388110000|2021-03-10 14:55:10|548.39|544.39|548.37|544.37|548.41|544.41|548.36|544.36|18
1615388120000|2021-03-10 14:55:20|548.43|544.43|548.49|544.49|548.59|544.59|548.39|544.39|16
1615388130000|2021-03-10 14:55:30|548.58|544.58|548.57|544.57|548.61|544.61|548.56|544.56|15
1615388140000|2021-03-10 14:55:40|548.56|544.56|548.57|544.57|548.62|544.62|548.56|544.56|10
1615388150000|2021-03-10 14:55:50|548.56|544.56|548.58|544.58|548.62|544.62|548.48|544.48|31
1615388160000|2021-03-10 14:56:00|548.61|544.61|548.65|544.65|548.69|544.69|548.51|544.51|25
1615388170000|2021-03-10 14:56:10|548.72|544.72|548.57|544.57|548.72|544.72|548.57|544.57|18
1615388180000|2021-03-10 14:56:20|548.63|544.63|549.46|545.46|549.46|545.46|548.57|544.57|19
1615388190000|2021-03-10 14:56:30|549.47|545.47|549.53|545.53|549.54|545.54|549.47|545.47|5
1615388200000|2021-03-10 14:56:40|549.54|545.54|549.65|545.65|549.65|545.65|549.2|545.2|20
1615388210000|2021-03-10 14:56:50|549.64|545.64|549.57|545.57|549.64|545.64|549.56|545.56|12
1615388220000|2021-03-10 14:57:00|549.56|545.56|549.34|545.34|549.57|545.57|549.31|545.31|25
1615388230000|2021-03-10 14:57:10|549.33|545.33|549.07|545.07|549.33|545.33|549.07|545.07|24
1615388240000|2021-03-10 14:57:20|549.02|545.02|548.84|544.84|549.02|545.02|548.67|544.67|34
1615388250000|2021-03-10 14:57:30|548.76|544.76|548.82|544.82|548.85|544.85|548.67|544.67|34
1615388260000|2021-03-10 14:57:40|548.74|544.74|548.98|544.98|548.98|544.98|548.73|544.73|22
1615388270000|2021-03-10 14:57:50|549.01|545.01|548.96|544.96|549.13|545.13|548.96|544.96|30
1615388280000|2021-03-10 14:58:00|549|545|549.32|545.32|549.36|545.36|548.97|544.97|28
1615388290000|2021-03-10 14:58:10|549.27|545.27|549.52|545.52|549.55|545.55|549.27|545.27|27
1615388300000|2021-03-10 14:58:20|549.51|545.51|549.48|545.48|549.51|545.51|548.94|544.94|27
1615388310000|2021-03-10 14:58:30|549.51|545.51|549.27|545.27|549.54|545.54|549.26|545.26|25
1615388320000|2021-03-10 14:58:40|549.25|545.25|549.27|545.27|549.32|545.32|549.21|545.21|21
1615388330000|2021-03-10 14:58:50|549.26|545.26|549.12|545.12|549.26|545.26|549.05|545.05|25
1615388340000|2021-03-10 14:59:00|549.13|545.13|549.47|545.47|549.48|545.48|549.11|545.11|26
1615388350000|2021-03-10 14:59:10|549.46|545.46|549.49|545.49|549.56|545.56|548.98|544.98|30
1615388360000|2021-03-10 14:59:20|549.48|545.48|549.54|545.54|549.54|545.54|549.46|545.46|21
1615388370000|2021-03-10 14:59:30|549.51|545.51|549.51|545.51|549.59|545.59|549.5|545.5|21
1615388380000|2021-03-10 14:59:40|549.59|545.59|550.08|546.08|550.1|546.1|549.52|545.52|20
1615388390000|2021-03-10 14:59:50|550.09|546.09|549.91|545.91|550.09|546.09|549.83|545.83|26
1615388400000|2021-03-10 15:00:00|549.89|545.89|550.26|546.26|550.26|546.26|549.79|545.79|20
1615388410000|2021-03-10 15:00:10|550.28|546.28|550.45|546.45|550.49|546.49|550.17|546.17|20
1615388420000|2021-03-10 15:00:20|550.5|546.5|550.7|546.7|550.87|546.87|550.5|546.5|20
1615388430000|2021-03-10 15:00:30|550.77|546.77|550.37|546.37|550.82|546.82|550.33|546.33|36
1615388440000|2021-03-10 15:00:40|550.34|546.34|550.23|546.23|550.4|546.4|550.2|546.2|29
1615388450000|2021-03-10 15:00:50|550.21|546.21|549.86|545.86|550.21|546.21|549.86|545.86|23
1615388460000|2021-03-10 15:01:00|549.8|545.8|550.04|546.04|550.13|546.13|549.74|545.74|31
1615388470000|2021-03-10 15:01:10|550.08|546.08|550.17|546.17|550.3|546.3|550.08|546.08|26
1615388480000|2021-03-10 15:01:20|550.14|546.14|550.04|546.04|550.19|546.19|550.03|546.03|28
1615388490000|2021-03-10 15:01:30|550.03|546.03|549.69|545.69|550.03|546.03|549.69|545.69|30
1615388500000|2021-03-10 15:01:40|549.71|545.71|549.48|545.48|549.73|545.73|549.47|545.47|31
1615388510000|2021-03-10 15:01:50|549.47|545.47|549.69|545.69|549.7|545.7|549.43|545.43|28
1615388520000|2021-03-10 15:02:00|549.65|545.65|549.98|545.98|550.02|546.02|549.65|545.65|30
1615388530000|2021-03-10 15:02:10|549.99|545.99|549.85|545.85|550|546|549.81|545.81|27
1615388540000|2021-03-10 15:02:20|549.92|545.92|549.85|545.85|550.02|546.02|549.65|545.65|37
1615388550000|2021-03-10 15:02:30|549.94|545.94|549.75|545.75|549.94|545.94|549.75|545.75|25
1615388560000|2021-03-10 15:02:40|549.74|545.74|549.81|545.81|549.85|545.85|549.69|545.69|16
1615388570000|2021-03-10 15:02:50|549.84|545.84|549.64|545.64|549.88|545.88|549.62|545.62|23
1615388580000|2021-03-10 15:03:00|549.63|545.63|549.73|545.73|549.81|545.81|549.63|545.63|26
1615388590000|2021-03-10 15:03:10|549.75|545.75|549.71|545.71|549.83|545.83|549.68|545.68|31
1615388600000|2021-03-10 15:03:20|549.7|545.7|549.99|545.99|550.16|546.16|549.7|545.7|34
1615388610000|2021-03-10 15:03:30|550.04|546.04|549.79|545.79|550.08|546.08|549.79|545.79|24
1615388620000|2021-03-10 15:03:40|550.03|546.03|550.03|546.03|550.12|546.12|549.92|545.92|27
1615388630000|2021-03-10 15:03:50|550.05|546.05|550.06|546.06|550.13|546.13|550.01|546.01|20
1615388640000|2021-03-10 15:04:00|550.05|546.05|549.73|545.73|550.06|546.06|549.73|545.73|19
1615388650000|2021-03-10 15:04:10|549.85|545.85|549.88|545.88|549.9|545.9|549.81|545.81|29
1615388660000|2021-03-10 15:04:20|549.94|545.94|549.94|545.94|549.94|545.94|549.83|545.83|17
1615388670000|2021-03-10 15:04:30|549.91|545.91|549.85|545.85|549.96|545.96|549.84|545.84|22
1615388680000|2021-03-10 15:04:40|549.89|545.89|549.93|545.93|549.93|545.93|549.81|545.81|23
1615388690000|2021-03-10 15:04:50|549.94|545.94|549.81|545.81|549.95|545.95|549.78|545.78|29
1615388700000|2021-03-10 15:05:00|549.82|545.82|550|546|550.01|546.01|549.79|545.79|20
1615388710000|2021-03-10 15:05:10|549.98|545.98|550|546|550.02|546.02|549.95|545.95|21
1615388720000|2021-03-10 15:05:20|549.99|545.99|550.05|546.05|550.07|546.07|549.99|545.99|21
1615388730000|2021-03-10 15:05:30|550.08|546.08|549.65|545.65|550.08|546.08|549.63|545.63|26
1615388740000|2021-03-10 15:05:40|549.68|545.68|549.66|545.66|549.76|545.76|549.61|545.61|27
1615388750000|2021-03-10 15:05:50|549.67|545.67|549.63|545.63|549.76|545.76|549.63|545.63|23
1615388760000|2021-03-10 15:06:00|549.64|545.64|549.58|545.58|549.65|545.65|549.55|545.55|21
1615388770000|2021-03-10 15:06:10|549.59|545.59|549.6|545.6|549.61|545.61|549.58|545.58|11
1615388780000|2021-03-10 15:06:20|549.61|545.61|549.59|545.59|549.63|545.63|549.56|545.56|12
1615388790000|2021-03-10 15:06:30|549.61|545.61|549.52|545.52|549.62|545.62|549.45|545.45|21
1615388800000|2021-03-10 15:06:40|549.51|545.51|549.38|545.38|549.51|545.51|549.36|545.36|15
1615388810000|2021-03-10 15:06:50|549.37|545.37|549.21|545.21|549.37|545.37|549.17|545.17|24
1615388820000|2021-03-10 15:07:00|549.2|545.2|549.34|545.34|549.34|545.34|549.13|545.13|28
1615388830000|2021-03-10 15:07:10|549.33|545.33|549.23|545.23|549.33|545.33|549.08|545.08|21
1615388840000|2021-03-10 15:07:20|549.24|545.24|549.21|545.21|549.34|545.34|549.19|545.19|21
1615388850000|2021-03-10 15:07:30|549.2|545.2|549.25|545.25|549.26|545.26|549.19|545.19|26
1615388860000|2021-03-10 15:07:40|549.26|545.26|549.25|545.25|549.26|545.26|549.22|545.22|10
1615388870000|2021-03-10 15:07:50|549.24|545.24|549.18|545.18|549.26|545.26|549.14|545.14|23
1615388880000|2021-03-10 15:08:00|549.17|545.17|549|545|549.18|545.18|549|545|15
1615388890000|2021-03-10 15:08:10|548.99|544.99|548.79|544.79|548.99|544.99|548.7|544.7|29
1615388900000|2021-03-10 15:08:20|548.81|544.81|548.64|544.64|548.81|544.81|548.58|544.58|21
1615388910000|2021-03-10 15:08:30|548.66|544.66|548.62|544.62|548.71|544.71|548.57|544.57|26
1615388920000|2021-03-10 15:08:40|548.56|544.56|548.41|544.41|548.63|544.63|548.35|544.35|22
1615388930000|2021-03-10 15:08:50|548.39|544.39|548.17|544.17|548.4|544.4|548.17|544.17|16
1615388940000|2021-03-10 15:09:00|548.16|544.16|548.27|544.27|548.33|544.33|548.08|544.08|23
1615388950000|2021-03-10 15:09:10|548.23|544.23|548.13|544.13|548.26|544.26|548.12|544.12|21
1615388960000|2021-03-10 15:09:20|548.11|544.11|548.11|544.11|548.18|544.18|548.11|544.11|14
1615388970000|2021-03-10 15:09:30|548.09|544.09|548.02|544.02|548.14|544.14|548|544|14
1615388980000|2021-03-10 15:09:40|547.98|543.98|548.02|544.02|548.06|544.06|547.94|543.94|16
1615388990000|2021-03-10 15:09:50|548.13|544.13|548.14|544.14|548.22|544.22|548.11|544.11|19
1615389000000|2021-03-10 15:10:00|548.17|544.17|548.21|544.21|548.24|544.24|548.13|544.13|25
1615389010000|2021-03-10 15:10:10|548.22|544.22|548.35|544.35|548.37|544.37|548.19|544.19|17
1615389020000|2021-03-10 15:10:20|548.36|544.36|548.34|544.34|548.42|544.42|548.33|544.33|12
1615389030000|2021-03-10 15:10:30|548.35|544.35|548.72|544.72|548.75|544.75|548.34|544.34|24
1615389040000|2021-03-10 15:10:40|548.71|544.71|548.7|544.7|548.75|544.75|548.7|544.7|13
1615389050000|2021-03-10 15:10:50|548.68|544.68|548.78|544.78|548.79|544.79|548.68|544.68|19
1615389060000|2021-03-10 15:11:00|548.79|544.79|548.82|544.82|548.82|544.82|548.77|544.77|20
1615389070000|2021-03-10 15:11:10|548.83|544.83|548.83|544.83|548.83|544.83|548.75|544.75|19
1615389080000|2021-03-10 15:11:20|548.84|544.84|548.88|544.88|548.89|544.89|548.84|544.84|9
1615389090000|2021-03-10 15:11:30|548.87|544.87|548.86|544.86|548.87|544.87|548.76|544.76|15
1615389100000|2021-03-10 15:11:40|548.85|544.85|548.86|544.86|548.86|544.86|548.8|544.8|12
1615389110000|2021-03-10 15:11:50|548.85|544.85|548.7|544.7|548.86|544.86|548.7|544.7|17
1615389120000|2021-03-10 15:12:00|548.72|544.72|548.63|544.63|548.82|544.82|548.63|544.63|22
1615389130000|2021-03-10 15:12:10|548.65|544.65|548.54|544.54|548.66|544.66|548.52|544.52|28
1615389140000|2021-03-10 15:12:20|548.51|544.51|548.48|544.48|548.54|544.54|548.43|544.43|21
1615389150000|2021-03-10 15:12:30|548.47|544.47|548.45|544.45|548.47|544.47|548.42|544.42|17
1615389160000|2021-03-10 15:12:40|548.43|544.43|548.45|544.45|548.48|544.48|548.41|544.41|15
1615389170000|2021-03-10 15:12:50|548.46|544.46|548.48|544.48|548.49|544.49|548.44|544.44|16
1615389180000|2021-03-10 15:13:00|548.49|544.49|548.68|544.68|548.68|544.68|548.44|544.44|13
1615389190000|2021-03-10 15:13:10|548.67|544.67|548.69|544.69|548.7|544.7|548.66|544.66|23
1615389200000|2021-03-10 15:13:20|548.68|544.68|548.8|544.8|548.8|544.8|548.58|544.58|14
1615389210000|2021-03-10 15:13:30|548.81|544.81|548.84|544.84|548.84|544.84|548.78|544.78|8
1615389220000|2021-03-10 15:13:40|548.8|544.8|548.82|544.82|548.85|544.85|548.77|544.77|21
1615389230000|2021-03-10 15:13:50|548.83|544.83|548.88|544.88|548.89|544.89|548.79|544.79|8
1615389240000|2021-03-10 15:14:00|548.87|544.87|549.13|545.13|549.13|545.13|548.86|544.86|18
1615389250000|2021-03-10 15:14:10|549.14|545.14|549.36|545.36|549.39|545.39|549.14|545.14|12
1615389260000|2021-03-10 15:14:20|549.35|545.35|549.31|545.31|549.35|545.35|549.25|545.25|22
1615389270000|2021-03-10 15:14:30|549.29|545.29|548.95|544.95|549.29|545.29|548.92|544.92|28
1615389280000|2021-03-10 15:14:40|548.93|544.93|548.98|544.98|549|545|548.92|544.92|21
1615389290000|2021-03-10 15:14:50|548.93|544.93|548.91|544.91|548.98|544.98|548.88|544.88|25
1615389300000|2021-03-10 15:15:00|548.95|544.95|548.86|544.86|548.95|544.95|548.82|544.82|19
1615389310000|2021-03-10 15:15:10|548.85|544.85|548.95|544.95|548.95|544.95|548.85|544.85|15
1615389320000|2021-03-10 15:15:20|548.92|544.92|549.07|545.07|549.07|545.07|548.91|544.91|21
1615389330000|2021-03-10 15:15:30|549.09|545.09|549.06|545.06|549.09|545.09|549.05|545.05|6
1615389350000|2021-03-10 15:15:50|549.1|545.1|549.07|545.07|549.1|545.1|549.05|545.05|7
1615389360000|2021-03-10 15:16:00|549.06|545.06|549.14|545.14|549.14|545.14|549.06|545.06|10
1615389370000|2021-03-10 15:16:10|549.13|545.13|549.26|545.26|549.34|545.34|549.11|545.11|20
1615389380000|2021-03-10 15:16:20|549.27|545.27|549.29|545.29|549.29|545.29|549.26|545.26|6
1615389390000|2021-03-10 15:16:30|549.34|545.34|549.32|545.32|549.35|545.35|549.26|545.26|10
1615389400000|2021-03-10 15:16:40|549.33|545.33|549.36|545.36|549.38|545.38|549.33|545.33|8
1615389410000|2021-03-10 15:16:50|549.37|545.37|549.36|545.36|549.37|545.37|549.28|545.28|9
1615389420000|2021-03-10 15:17:00|549.37|545.37|549.42|545.42|549.42|545.42|549.37|545.37|7
1615389430000|2021-03-10 15:17:10|549.41|545.41|549.52|545.52|549.52|545.52|549.41|545.41|16
1615389440000|2021-03-10 15:17:20|549.51|545.51|549.49|545.49|549.54|545.54|549.49|545.49|10
1615389450000|2021-03-10 15:17:30|549.61|545.61|549.77|545.77|549.83|545.83|549.61|545.61|25
1615389460000|2021-03-10 15:17:40|549.78|545.78|549.75|545.75|549.8|545.8|549.58|545.58|26
1615389470000|2021-03-10 15:17:50|549.77|545.77|549.8|545.8|549.83|545.83|549.68|545.68|17
1615389480000|2021-03-10 15:18:00|549.81|545.81|549.97|545.97|549.97|545.97|549.8|545.8|19
1615389490000|2021-03-10 15:18:10|549.99|545.99|550.09|546.09|550.16|546.16|549.99|545.99|14
1615389500000|2021-03-10 15:18:20|550.08|546.08|550.04|546.04|550.12|546.12|549.96|545.96|28
1615389510000|2021-03-10 15:18:30|550.05|546.05|549.96|545.96|550.06|546.06|549.96|545.96|20
1615389520000|2021-03-10 15:18:40|549.91|545.91|549.25|545.25|549.91|545.91|549.24|545.24|31
1615389530000|2021-03-10 15:18:50|549.26|545.26|548.73|544.73|549.26|545.26|548.73|544.73|26
1615389540000|2021-03-10 15:19:00|548.75|544.75|548.5|544.5|548.78|544.78|548.46|544.46|19
1615389550000|2021-03-10 15:19:10|548.48|544.48|548.73|544.73|548.77|544.77|548.47|544.47|25
1615389560000|2021-03-10 15:19:20|548.81|544.81|548.44|544.44|548.81|544.81|548.44|544.44|31
1615389570000|2021-03-10 15:19:30|548.42|544.42|548.28|544.28|548.45|544.45|548.21|544.21|27
1615389580000|2021-03-10 15:19:40|548.29|544.29|548.22|544.22|548.3|544.3|548.18|544.18|23
1615389590000|2021-03-10 15:19:50|548.23|544.23|548.5|544.5|548.53|544.53|548.19|544.19|19
1615389600000|2021-03-10 15:20:00|548.49|544.49|548.52|544.52|548.53|544.53|548.47|544.47|16
1615389610000|2021-03-10 15:20:10|548.5|544.5|548.91|544.91|548.91|544.91|548.48|544.48|19
1615389620000|2021-03-10 15:20:20|548.85|544.85|548.14|544.14|548.86|544.86|548.13|544.13|28
1615389630000|2021-03-10 15:20:30|548.15|544.15|547.87|543.87|548.15|544.15|547.87|543.87|13
1615389640000|2021-03-10 15:20:40|547.86|543.86|547.8|543.8|547.87|543.87|547.73|543.73|26
1615389650000|2021-03-10 15:20:50|547.81|543.81|547.78|543.78|547.86|543.86|547.74|543.74|19
1615389660000|2021-03-10 15:21:00|547.79|543.79|547.61|543.61|547.79|543.79|547.59|543.59|15
1615389670000|2021-03-10 15:21:10|547.6|543.6|547.53|543.53|547.75|543.75|547.53|543.53|29
1615389680000|2021-03-10 15:21:20|547.54|543.54|547.59|543.59|547.76|543.76|547.54|543.54|20
1615389690000|2021-03-10 15:21:30|547.6|543.6|547.39|543.39|547.61|543.61|547.39|543.39|10
1615389700000|2021-03-10 15:21:40|547.4|543.4|547.37|543.37|547.43|543.43|547.33|543.33|23
1615389710000|2021-03-10 15:21:50|547.41|543.41|547.69|543.69|547.69|543.69|547.41|543.41|26
1615389720000|2021-03-10 15:22:00|547.7|543.7|547.84|543.84|547.84|543.84|547.69|543.69|18
1615389730000|2021-03-10 15:22:10|547.82|543.82|547.85|543.85|547.86|543.86|547.77|543.77|25
1615389740000|2021-03-10 15:22:20|547.84|543.84|548.12|544.12|548.12|544.12|547.82|543.82|24
1615389750000|2021-03-10 15:22:30|547.87|543.87|547.77|543.77|547.93|543.93|547.73|543.73|24
1615389760000|2021-03-10 15:22:40|547.74|543.74|547.65|543.65|547.88|543.88|547.62|543.62|17
1615389770000|2021-03-10 15:22:50|547.67|543.67|547.72|543.72|547.72|543.72|547.66|543.66|17
1615389780000|2021-03-10 15:23:00|547.68|543.68|547.68|543.68|547.71|543.71|547.66|543.66|17
1615389790000|2021-03-10 15:23:10|547.6|543.6|547.39|543.39|547.6|543.6|547.37|543.37|25
1615389800000|2021-03-10 15:23:20|547.4|543.4|547.48|543.48|547.5|543.5|547.38|543.38|13
1615389810000|2021-03-10 15:23:30|547.44|543.44|547.51|543.51|547.57|543.57|547.44|543.44|20
1615389820000|2021-03-10 15:23:40|547.52|543.52|547.73|543.73|547.77|543.77|547.52|543.52|19
1615389830000|2021-03-10 15:23:50|547.72|543.72|547.65|543.65|547.72|543.72|547.61|543.61|16
1615389840000|2021-03-10 15:24:00|547.63|543.63|547.84|543.84|547.84|543.84|547.51|543.51|29
1615389850000|2021-03-10 15:24:10|547.86|543.86|547.91|543.91|547.94|543.94|547.84|543.84|23
1615389860000|2021-03-10 15:24:20|547.9|543.9|547.91|543.91|547.95|543.95|547.84|543.84|20
1615389870000|2021-03-10 15:24:30|547.89|543.89|547.98|543.98|547.99|543.99|547.82|543.82|21
1615389880000|2021-03-10 15:24:40|547.99|543.99|547.96|543.96|548|544|547.9|543.9|19
1615389890000|2021-03-10 15:24:50|547.9|543.9|548.04|544.04|548.04|544.04|547.79|543.79|18
1615389900000|2021-03-10 15:25:00|548.02|544.02|548.04|544.04|548.04|544.04|547.96|543.96|9
1615389910000|2021-03-10 15:25:10|547.99|543.99|548.01|544.01|548.16|544.16|547.96|543.96|27
1615389920000|2021-03-10 15:25:20|548.08|544.08|548.11|544.11|548.12|544.12|548.02|544.02|25
1615389930000|2021-03-10 15:25:30|548.12|544.12|548.27|544.27|548.27|544.27|548.07|544.07|23
1615389940000|2021-03-10 15:25:40|548.25|544.25|548.2|544.2|548.27|544.27|548.08|544.08|25
1615389950000|2021-03-10 15:25:50|548.21|544.21|548.33|544.33|548.34|544.34|548.18|544.18|19
1615389960000|2021-03-10 15:26:00|548.32|544.32|548.76|544.76|548.83|544.83|548.27|544.27|25
1615389970000|2021-03-10 15:26:10|548.77|544.77|548.72|544.72|548.78|544.78|548.64|544.64|26
1615389980000|2021-03-10 15:26:20|548.73|544.73|548.74|544.74|548.75|544.75|548.73|544.73|16
1615389990000|2021-03-10 15:26:30|548.73|544.73|548.75|544.75|548.76|544.76|548.73|544.73|8
1615390000000|2021-03-10 15:26:40|548.76|544.76|548.76|544.76|548.78|544.78|548.74|544.74|13
1615390010000|2021-03-10 15:26:50|548.75|544.75|548.43|544.43|548.75|544.75|548.37|544.37|27
1615390020000|2021-03-10 15:27:00|548.44|544.44|548.46|544.46|548.46|544.46|548.37|544.37|21
1615390030000|2021-03-10 15:27:10|548.45|544.45|548.49|544.49|548.51|544.51|548.4|544.4|20
1615390040000|2021-03-10 15:27:20|548.47|544.47|548.35|544.35|548.5|544.5|548.35|544.35|14
1615390050000|2021-03-10 15:27:30|548.34|544.34|548.25|544.25|548.41|544.41|548.25|544.25|25
1615390060000|2021-03-10 15:27:40|548.23|544.23|548.31|544.31|548.31|544.31|548.07|544.07|28
1615390070000|2021-03-10 15:27:50|548.36|544.36|548.32|544.32|548.4|544.4|548.32|544.32|26
1615390080000|2021-03-10 15:28:00|548.35|544.35|548.33|544.33|548.36|544.36|548.27|544.27|22
1615390090000|2021-03-10 15:28:10|548.27|544.27|548.47|544.47|548.48|544.48|548.27|544.27|18
1615390100000|2021-03-10 15:28:20|548.45|544.45|548.42|544.42|548.46|544.46|548.36|544.36|24
1615390110000|2021-03-10 15:28:30|548.39|544.39|548.35|544.35|548.44|544.44|548.35|544.35|21
1615390120000|2021-03-10 15:28:40|548.34|544.34|548.34|544.34|548.37|544.37|548.32|544.32|20
1615390130000|2021-03-10 15:28:50|548.32|544.32|548.34|544.34|548.37|544.37|548.29|544.29|19
1615390140000|2021-03-10 15:29:00|548.31|544.31|547.97|543.97|548.36|544.36|547.97|543.97|16
1615390150000|2021-03-10 15:29:10|547.94|543.94|547.76|543.76|547.94|543.94|547.76|543.76|10
1615390160000|2021-03-10 15:29:20|547.75|543.75|547.52|543.52|547.75|543.75|547.46|543.46|21
1615390170000|2021-03-10 15:29:30|547.51|543.51|547.43|543.43|547.51|543.51|547.31|543.31|23
1615390180000|2021-03-10 15:29:40|547.41|543.41|547.32|543.32|547.69|543.69|547.32|543.32|30
1615390190000|2021-03-10 15:29:50|547.31|543.31|547.36|543.36|547.41|543.41|547.29|543.29|22
1615390200000|2021-03-10 15:30:00|547.35|543.35|547.57|543.57|547.6|543.6|547.27|543.27|31
1615390210000|2021-03-10 15:30:10|547.59|543.59|547.45|543.45|547.59|543.59|547.45|543.45|16
1615390220000|2021-03-10 15:30:20|547.44|543.44|547.24|543.24|547.44|543.44|547.21|543.21|19
1615390230000|2021-03-10 15:30:30|547.25|543.25|547.13|543.13|547.25|543.25|547.13|543.13|18
1615390240000|2021-03-10 15:30:40|547.12|543.12|546.84|542.84|547.12|543.12|546.77|542.77|28
1615390250000|2021-03-10 15:30:50|546.79|542.79|546.59|542.59|546.84|542.84|546.52|542.52|27
1615390260000|2021-03-10 15:31:00|546.61|542.61|546.59|542.59|546.67|542.67|546.55|542.55|26
1615390270000|2021-03-10 15:31:10|546.55|542.55|546.43|542.43|546.59|542.59|546.43|542.43|21
1615390280000|2021-03-10 15:31:20|546.33|542.33|546.36|542.36|546.44|542.44|546.33|542.33|15
1615390290000|2021-03-10 15:31:30|546.35|542.35|546.33|542.33|546.38|542.38|546.24|542.24|17
1615390300000|2021-03-10 15:31:40|546.36|542.36|546.42|542.42|546.46|542.46|546.36|542.36|13
1615390310000|2021-03-10 15:31:50|546.41|542.41|546.38|542.38|546.45|542.45|546.38|542.38|19
1615390320000|2021-03-10 15:32:00|546.39|542.39|546.02|542.02|546.39|542.39|545.95|541.95|32
1615390330000|2021-03-10 15:32:10|546.01|542.01|546.07|542.07|546.25|542.25|546.01|542.01|27
1615390340000|2021-03-10 15:32:20|546.06|542.06|546.02|542.02|546.07|542.07|546.02|542.02|17
1615390350000|2021-03-10 15:32:30|546.01|542.01|545.86|541.86|546.05|542.05|545.86|541.86|22
1615390360000|2021-03-10 15:32:40|545.87|541.87|545.84|541.84|545.98|541.98|545.78|541.78|28
1615390370000|2021-03-10 15:32:50|545.85|541.85|545.75|541.75|545.85|541.85|545.74|541.74|27
1615390380000|2021-03-10 15:33:00|545.76|541.76|545.72|541.72|545.8|541.8|545.72|541.72|19
1615390390000|2021-03-10 15:33:10|545.7|541.7|545.55|541.55|545.7|541.7|545.53|541.53|15
1615390400000|2021-03-10 15:33:20|545.56|541.56|545.48|541.48|545.57|541.57|545.47|541.47|15
1615390410000|2021-03-10 15:33:30|545.49|541.49|545.38|541.38|545.49|541.49|545.24|541.24|33
1615390420000|2021-03-10 15:33:40|545.4|541.4|545.33|541.33|545.58|541.58|545.28|541.28|20
1615390430000|2021-03-10 15:33:50|545.34|541.34|545.49|541.49|545.55|541.55|545.33|541.33|17
1615390440000|2021-03-10 15:34:00|545.5|541.5|545.6|541.6|545.65|541.65|545.5|541.5|24
1615390450000|2021-03-10 15:34:10|545.64|541.64|545.84|541.84|545.93|541.93|545.6|541.6|32
1615390460000|2021-03-10 15:34:20|545.86|541.86|545.67|541.67|545.92|541.92|545.65|541.65|20
1615390470000|2021-03-10 15:34:30|545.66|541.66|545.88|541.88|545.91|541.91|545.66|541.66|17
1615390480000|2021-03-10 15:34:40|545.85|541.85|545.92|541.92|545.92|541.92|545.83|541.83|15
1615390490000|2021-03-10 15:34:50|545.93|541.93|546.08|542.08|546.21|542.21|545.91|541.91|25
1615390500000|2021-03-10 15:35:00|546.09|542.09|545.94|541.94|546.09|542.09|545.91|541.91|30
1615390510000|2021-03-10 15:35:10|546.18|542.18|546.34|542.34|546.37|542.37|545.94|541.94|25
1615390520000|2021-03-10 15:35:20|546.27|542.27|546.48|542.48|546.48|542.48|546.26|542.26|16
1615390530000|2021-03-10 15:35:30|546.45|542.45|546.36|542.36|546.47|542.47|546.33|542.33|6
1615390540000|2021-03-10 15:35:40|546.34|542.34|546.62|542.62|546.65|542.65|546.24|542.24|25
1615390550000|2021-03-10 15:35:50|546.65|542.65|546.19|542.19|546.65|542.65|546.19|542.19|22
1615390560000|2021-03-10 15:36:00|546.18|542.18|546.07|542.07|546.23|542.23|545.95|541.95|20
1615390570000|2021-03-10 15:36:10|545.96|541.96|545.65|541.65|545.99|541.99|545.65|541.65|32
1615390580000|2021-03-10 15:36:20|545.66|541.66|545.75|541.75|545.81|541.81|545.66|541.66|22
1615390590000|2021-03-10 15:36:30|545.76|541.76|545.66|541.66|545.76|541.76|545.64|541.64|21
1615390600000|2021-03-10 15:36:40|545.67|541.67|545.72|541.72|545.9|541.9|545.67|541.67|25
1615390610000|2021-03-10 15:36:50|545.71|541.71|545.7|541.7|545.78|541.78|545.67|541.67|22
1615390620000|2021-03-10 15:37:00|545.69|541.69|545.63|541.63|545.77|541.77|545.63|541.63|14
1615390630000|2021-03-10 15:37:10|545.64|541.64|545.65|541.65|545.67|541.67|545.63|541.63|5
1615390640000|2021-03-10 15:37:20|545.64|541.64|545.61|541.61|545.65|541.65|545.6|541.6|9
1615390650000|2021-03-10 15:37:30|545.6|541.6|545.58|541.58|545.63|541.63|545.58|541.58|18
1615390660000|2021-03-10 15:37:40|545.59|541.59|545.6|541.6|545.62|541.62|545.58|541.58|14
1615390670000|2021-03-10 15:37:50|545.61|541.61|545.6|541.6|545.62|541.62|545.59|541.59|14
1615390680000|2021-03-10 15:38:00|545.59|541.59|545.58|541.58|545.65|541.65|545.53|541.53|27
1615390690000|2021-03-10 15:38:10|545.55|541.55|545.68|541.68|545.68|541.68|545.54|541.54|25
1615390700000|2021-03-10 15:38:20|545.64|541.64|545.73|541.73|545.73|541.73|545.59|541.59|15
1615390710000|2021-03-10 15:38:30|545.76|541.76|545.88|541.88|545.95|541.95|545.76|541.76|18
1615390720000|2021-03-10 15:38:40|545.87|541.87|545.97|541.97|545.98|541.98|545.85|541.85|15
1615390730000|2021-03-10 15:38:50|545.96|541.96|545.93|541.93|545.96|541.96|545.79|541.79|21
1615390740000|2021-03-10 15:39:00|545.94|541.94|545.9|541.9|546|542|545.9|541.9|24
1615390750000|2021-03-10 15:39:10|545.89|541.89|545.67|541.67|545.89|541.89|545.67|541.67|25
1615390760000|2021-03-10 15:39:20|545.66|541.66|545.62|541.62|545.76|541.76|545.57|541.57|27
1615390770000|2021-03-10 15:39:30|545.63|541.63|545.57|541.57|545.78|541.78|545.57|541.57|23
1615390780000|2021-03-10 15:39:40|545.69|541.69|545.56|541.56|545.71|541.71|545.52|541.52|28
1615390790000|2021-03-10 15:39:50|545.57|541.57|545.55|541.55|545.57|541.57|545.55|541.55|12
1615390800000|2021-03-10 15:40:00|545.57|541.57|545.72|541.72|545.75|541.75|545.57|541.57|22
1615390810000|2021-03-10 15:40:10|545.71|541.71|545.46|541.46|545.71|541.71|545.38|541.38|27
1615390820000|2021-03-10 15:40:20|545.42|541.42|545.34|541.34|545.43|541.43|545.31|541.31|26
1615390830000|2021-03-10 15:40:30|545.35|541.35|545.33|541.33|545.35|541.35|545.32|541.32|11
1615390840000|2021-03-10 15:40:40|545.32|541.32|545.36|541.36|545.36|541.36|545.24|541.24|17
1615390850000|2021-03-10 15:40:50|545.34|541.34|545.35|541.35|545.35|541.35|545.31|541.31|19
1615390860000|2021-03-10 15:41:00|545.37|541.37|545.64|541.64|545.69|541.69|545.35|541.35|28
1615390870000|2021-03-10 15:41:10|545.65|541.65|545.4|541.4|545.7|541.7|545.4|541.4|22
1615390880000|2021-03-10 15:41:20|545.41|541.41|545.41|541.41|545.5|541.5|545.38|541.38|25
1615390890000|2021-03-10 15:41:30|545.44|541.44|545.2|541.2|545.44|541.44|545.15|541.15|22
1615390900000|2021-03-10 15:41:40|545.23|541.23|545.21|541.21|545.3|541.3|545.04|541.04|25
1615390910000|2021-03-10 15:41:50|545.19|541.19|545.13|541.13|545.31|541.31|545.13|541.13|27
1615390920000|2021-03-10 15:42:00|545.16|541.16|545.47|541.47|545.53|541.53|545.13|541.13|33
1615390930000|2021-03-10 15:42:10|545.46|541.46|545.49|541.49|545.5|541.5|545.29|541.29|31
1615390940000|2021-03-10 15:42:20|545.51|541.51|545.56|541.56|545.61|541.61|545.47|541.47|23
1615390950000|2021-03-10 15:42:30|545.55|541.55|545.5|541.5|545.55|541.55|545.45|541.45|20
1615390960000|2021-03-10 15:42:40|545.52|541.52|545.59|541.59|545.61|541.61|545.5|541.5|30
1615390970000|2021-03-10 15:42:50|545.58|541.58|545.82|541.82|545.86|541.86|545.58|541.58|24
1615390980000|2021-03-10 15:43:00|545.83|541.83|545.89|541.89|545.89|541.89|545.79|541.79|21
1615390990000|2021-03-10 15:43:10|545.9|541.9|545.55|541.55|545.9|541.9|545.54|541.54|22
1615391000000|2021-03-10 15:43:20|545.52|541.52|545.52|541.52|545.56|541.56|545.46|541.46|23
1615391010000|2021-03-10 15:43:30|545.54|541.54|545.62|541.62|545.62|541.62|545.53|541.53|20
1615391020000|2021-03-10 15:43:40|545.63|541.63|545.64|541.64|545.75|541.75|545.62|541.62|25
1615391030000|2021-03-10 15:43:50|545.69|541.69|545.55|541.55|545.72|541.72|545.55|541.55|12
1615391040000|2021-03-10 15:44:00|545.59|541.59|545.52|541.52|545.66|541.66|545.5|541.5|23
1615391050000|2021-03-10 15:44:10|545.54|541.54|545.66|541.66|545.66|541.66|545.46|541.46|23
1615391060000|2021-03-10 15:44:20|545.73|541.73|545.75|541.75|545.75|541.75|545.6|541.6|22
1615391070000|2021-03-10 15:44:30|545.76|541.76|545.84|541.84|545.91|541.91|545.7|541.7|36
1615391080000|2021-03-10 15:44:40|545.85|541.85|545.96|541.96|545.96|541.96|545.83|541.83|28
1615391090000|2021-03-10 15:44:50|545.94|541.94|545.96|541.96|546.01|542.01|545.78|541.78|26
1615391100000|2021-03-10 15:45:00|546.03|542.03|546.35|542.35|546.36|542.36|545.78|541.78|28
1615391110000|2021-03-10 15:45:10|546.47|542.47|546.56|542.56|546.56|542.56|546.38|542.38|25
1615391120000|2021-03-10 15:45:20|546.54|542.54|546.69|542.69|546.7|542.7|546.54|542.54|24
1615391130000|2021-03-10 15:45:30|546.67|542.67|546.68|542.68|546.68|542.68|546.61|542.61|21
1615391140000|2021-03-10 15:45:40|546.67|542.67|546.74|542.74|546.74|542.74|546.64|542.64|19
1615391150000|2021-03-10 15:45:50|546.75|542.75|546.88|542.88|546.91|542.91|546.74|542.74|14
1615391160000|2021-03-10 15:46:00|546.84|542.84|547.13|543.13|547.23|543.23|546.84|542.84|19
1615391170000|2021-03-10 15:46:10|547.18|543.18|547.04|543.04|547.18|543.18|547.04|543.04|28
1615391180000|2021-03-10 15:46:20|547.08|543.08|546.68|542.68|547.08|543.08|546.59|542.59|34
1615391190000|2021-03-10 15:46:30|546.71|542.71|547.23|543.23|547.27|543.27|546.6|542.6|26
1615391200000|2021-03-10 15:46:40|547.24|543.24|547.4|543.4|547.4|543.4|547.11|543.11|25
1615391210000|2021-03-10 15:46:50|547.41|543.41|547.6|543.6|547.7|543.7|547.41|543.41|29
1615391220000|2021-03-10 15:47:00|547.64|543.64|547.69|543.69|547.73|543.73|547.53|543.53|24
1615391230000|2021-03-10 15:47:10|547.72|543.72|548.07|544.07|548.07|544.07|547.72|543.72|19
1615391240000|2021-03-10 15:47:20|548.03|544.03|547.8|543.8|548.15|544.15|547.77|543.77|32
1615391250000|2021-03-10 15:47:30|547.82|543.82|548.46|544.46|548.46|544.46|547.8|543.8|16
1615391260000|2021-03-10 15:47:40|548.42|544.42|548.36|544.36|548.42|544.42|548.32|544.32|11
1615391270000|2021-03-10 15:47:50|548.37|544.37|548.62|544.62|548.84|544.84|548.04|544.04|31
1615391280000|2021-03-10 15:48:00|548.76|544.76|548.53|544.53|548.78|544.78|548.47|544.47|25
1615391290000|2021-03-10 15:48:10|548.49|544.49|548.44|544.44|548.61|544.61|548.1|544.1|29
1615391300000|2021-03-10 15:48:20|548.43|544.43|548.66|544.66|548.71|544.71|548.41|544.41|30
1615391310000|2021-03-10 15:48:30|548.69|544.69|548.59|544.59|548.71|544.71|548.58|544.58|22
1615391320000|2021-03-10 15:48:40|548.56|544.56|548.73|544.73|548.73|544.73|548.55|544.55|14
1615391330000|2021-03-10 15:48:50|548.72|544.72|548.74|544.74|548.75|544.75|548.71|544.71|18
1615391340000|2021-03-10 15:49:00|548.73|544.73|548.26|544.26|548.73|544.73|548.24|544.24|22
1615391350000|2021-03-10 15:49:10|548.29|544.29|548.31|544.31|548.39|544.39|548.26|544.26|24
1615391360000|2021-03-10 15:49:20|548.26|544.26|548.41|544.41|548.41|544.41|548.1|544.1|32
1615391370000|2021-03-10 15:49:30|548.4|544.4|548.87|544.87|548.87|544.87|548.36|544.36|27
1615391380000|2021-03-10 15:49:40|548.88|544.88|548.85|544.85|548.9|544.9|548.76|544.76|22
1615391390000|2021-03-10 15:49:50|548.84|544.84|548.76|544.76|548.84|544.84|548.74|544.74|17
1615391400000|2021-03-10 15:50:00|548.71|544.71|548.61|544.61|548.73|544.73|548.57|544.57|23
1615391410000|2021-03-10 15:50:10|548.6|544.6|548.76|544.76|548.84|544.84|548.58|544.58|17
1615391420000|2021-03-10 15:50:20|548.74|544.74|548.7|544.7|548.83|544.83|548.65|544.65|24
1615391430000|2021-03-10 15:50:30|548.71|544.71|548.84|544.84|548.88|544.88|548.7|544.7|26
1615391440000|2021-03-10 15:50:40|548.72|544.72|548.98|544.98|549.01|545.01|548.72|544.72|21
1615391450000|2021-03-10 15:50:50|549.02|545.02|549.18|545.18|549.18|545.18|549|545|8
1615391460000|2021-03-10 15:51:00|549.26|545.26|549.41|545.41|549.43|545.43|549.23|545.23|23
1615391470000|2021-03-10 15:51:10|549.4|545.4|549.4|545.4|549.47|545.47|549.33|545.33|13
1615391480000|2021-03-10 15:51:20|549.33|545.33|549.31|545.31|549.48|545.48|549.29|545.29|24
1615391490000|2021-03-10 15:51:30|549.29|545.29|549.09|545.09|549.34|545.34|548.98|544.98|28
1615391500000|2021-03-10 15:51:40|549.07|545.07|549.09|545.09|549.22|545.22|549.06|545.06|21
1615391510000|2021-03-10 15:51:50|549.08|545.08|549.06|545.06|549.13|545.13|549.05|545.05|18
1615391520000|2021-03-10 15:52:00|549.07|545.07|549.17|545.17|549.31|545.31|549.06|545.06|28
1615391530000|2021-03-10 15:52:10|549.18|545.18|549.34|545.34|549.34|545.34|549.18|545.18|14
1615391540000|2021-03-10 15:52:20|549.35|545.35|549.15|545.15|549.36|545.36|549.09|545.09|23
1615391550000|2021-03-10 15:52:30|549.16|545.16|549.08|545.08|549.16|545.16|549.08|545.08|15
1615391560000|2021-03-10 15:52:40|549.1|545.1|549.09|545.09|549.14|545.14|549.07|545.07|17
1615391570000|2021-03-10 15:52:50|549.11|545.11|549.19|545.19|549.2|545.2|549.11|545.11|18
1615391580000|2021-03-10 15:53:00|549.2|545.2|549.37|545.37|549.37|545.37|549.2|545.2|25
1615391590000|2021-03-10 15:53:10|549.3|545.3|549.31|545.31|549.36|545.36|549.25|545.25|20
1615391600000|2021-03-10 15:53:20|549.34|545.34|549.45|545.45|549.47|545.47|549.33|545.33|16
1615391610000|2021-03-10 15:53:30|549.44|545.44|549.47|545.47|549.51|545.51|549.44|545.44|12
1615391620000|2021-03-10 15:53:40|549.46|545.46|549.21|545.21|549.46|545.46|549.16|545.16|35
1615391630000|2021-03-10 15:53:50|549.19|545.19|549.16|545.16|549.2|545.2|549.1|545.1|24
1615391640000|2021-03-10 15:54:00|549.17|545.17|549.36|545.36|549.36|545.36|549.14|545.14|19
1615391650000|2021-03-10 15:54:10|549.37|545.37|549.23|545.23|549.37|545.37|549.19|545.19|25
1615391660000|2021-03-10 15:54:20|549.26|545.26|549.27|545.27|549.35|545.35|549.23|545.23|27
1615391670000|2021-03-10 15:54:30|549.25|545.25|549.37|545.37|549.37|545.37|549.25|545.25|18
1615391680000|2021-03-10 15:54:40|549.38|545.38|549.39|545.39|549.39|545.39|549.28|545.28|23
1615391690000|2021-03-10 15:54:50|549.37|545.37|549.38|545.38|549.38|545.38|549.36|545.36|7
1615391700000|2021-03-10 15:55:00|549.34|545.34|549.36|545.36|549.4|545.4|549.34|545.34|18
1615391710000|2021-03-10 15:55:10|549.37|545.37|548.8|544.8|549.37|545.37|548.79|544.79|27
1615391720000|2021-03-10 15:55:20|548.81|544.81|548.82|544.82|549.07|545.07|548.81|544.81|25
1615391730000|2021-03-10 15:55:30|548.84|544.84|548.94|544.94|548.94|544.94|548.73|544.73|21
1615391740000|2021-03-10 15:55:40|548.93|544.93|548.89|544.89|548.95|544.95|548.83|544.83|17
1615391750000|2021-03-10 15:55:50|548.9|544.9|549|545|549.01|545.01|548.85|544.85|17
1615391760000|2021-03-10 15:56:00|549.01|545.01|549.18|545.18|549.19|545.19|549|545|11
1615391770000|2021-03-10 15:56:10|549.19|545.19|549.15|545.15|549.19|545.19|549.12|545.12|21
1615391780000|2021-03-10 15:56:20|549.13|545.13|549.15|545.15|549.21|545.21|549.13|545.13|21
1615391790000|2021-03-10 15:56:30|549.18|545.18|549.43|545.43|549.43|545.43|549.15|545.15|17
1615391800000|2021-03-10 15:56:40|549.52|545.52|549.55|545.55|549.57|545.57|549.45|545.45|12
1615391810000|2021-03-10 15:56:50|549.54|545.54|549.84|545.84|549.84|545.84|549.52|545.52|16
1615391820000|2021-03-10 15:57:00|549.83|545.83|550.17|546.17|550.28|546.28|549.83|545.83|28
1615391830000|2021-03-10 15:57:10|550.22|546.22|550.48|546.48|550.64|546.64|550.22|546.22|27
1615391840000|2021-03-10 15:57:20|550.51|546.51|550.14|546.14|550.57|546.57|550.14|546.14|29
1615391850000|2021-03-10 15:57:30|550.11|546.11|550.47|546.47|550.53|546.53|550.11|546.11|26
1615391860000|2021-03-10 15:57:40|550.46|546.46|550.59|546.59|550.59|546.59|550.45|546.45|18
1615391870000|2021-03-10 15:57:50|550.58|546.58|550.77|546.77|550.87|546.87|550.58|546.58|23
1615391880000|2021-03-10 15:58:00|550.49|546.49|550.75|546.75|550.87|546.87|550.49|546.49|21
1615391890000|2021-03-10 15:58:10|550.81|546.81|550.79|546.79|550.92|546.92|550.73|546.73|16
1615391900000|2021-03-10 15:58:20|550.8|546.8|550.71|546.71|550.91|546.91|550.5|546.5|17
1615391910000|2021-03-10 15:58:30|550.72|546.72|551.32|547.32|551.32|547.32|550.72|546.72|28
1615391920000|2021-03-10 15:58:40|551.34|547.34|551.56|547.56|551.56|547.56|551.12|547.12|18
1615391930000|2021-03-10 15:58:50|551.55|547.55|551.53|547.53|551.55|547.55|551.42|547.42|14
1615391940000|2021-03-10 15:59:00|551.55|547.55|551.5|547.5|551.62|547.62|551.36|547.36|24
1615391950000|2021-03-10 15:59:10|551.49|547.49|551.21|547.21|551.49|547.49|551.15|547.15|29
1615391960000|2021-03-10 15:59:20|551.22|547.22|551.38|547.38|551.61|547.61|551.21|547.21|26
1615391970000|2021-03-10 15:59:30|551.44|547.44|551.57|547.57|551.57|547.57|551.43|547.43|28
1615391980000|2021-03-10 15:59:40|551.58|547.58|551.55|547.55|551.59|547.59|551.46|547.46|16
1615391990000|2021-03-10 15:59:50|551.64|547.64|551.83|547.83|551.89|547.89|551.6|547.6|25
1615392000000|2021-03-10 16:00:00|551.81|547.81|552.61|548.61|552.61|548.61|551.76|547.76|30
1615392010000|2021-03-10 16:00:10|552.59|548.59|552.74|548.74|553.37|549.37|552.56|548.56|33
1615392020000|2021-03-10 16:00:20|552.78|548.78|552.24|548.24|552.92|548.92|552.24|548.24|33
1615392030000|2021-03-10 16:00:30|552.23|548.23|551.63|547.63|552.23|548.23|551.63|547.63|33
1615392040000|2021-03-10 16:00:40|551.59|547.59|550.61|546.61|551.59|547.59|550.47|546.47|34
1615392050000|2021-03-10 16:00:50|550.73|546.73|550.87|546.87|550.97|546.97|550.52|546.52|36
1615392060000|2021-03-10 16:01:00|550.8|546.8|551.44|547.44|551.66|547.66|550.73|546.73|33
1615392070000|2021-03-10 16:01:10|550.69|546.69|552.36|548.36|552.45|548.45|550.69|546.69|34
1615392080000|2021-03-10 16:01:20|552.22|548.22|552.24|548.24|552.37|548.37|551.05|547.05|31
1615392090000|2021-03-10 16:01:30|552.34|548.34|552.49|548.49|552.49|548.49|552.04|548.04|32
1615392100000|2021-03-10 16:01:40|552.5|548.5|552.53|548.53|552.56|548.56|552.48|548.48|25
1615392110000|2021-03-10 16:01:50|552.51|548.51|552.52|548.52|552.63|548.63|552.31|548.31|33
1615392120000|2021-03-10 16:02:00|552.47|548.47|552.54|548.54|552.57|548.57|552.29|548.29|36
1615392130000|2021-03-10 16:02:10|552.53|548.53|552.45|548.45|552.62|548.62|552.4|548.4|32
1615392140000|2021-03-10 16:02:20|552.5|548.5|552.69|548.69|552.79|548.79|552.49|548.49|22
1615392150000|2021-03-10 16:02:30|552.7|548.7|552.76|548.76|552.77|548.77|552.52|548.52|28
1615392160000|2021-03-10 16:02:40|552.77|548.77|552.64|548.64|552.77|548.77|552.5|548.5|29
1615392170000|2021-03-10 16:02:50|552.67|548.67|552.78|548.78|552.88|548.88|552.64|548.64|32
1615392180000|2021-03-10 16:03:00|552.88|548.88|553.24|549.24|553.4|549.4|552.85|548.85|29
1615392190000|2021-03-10 16:03:10|553.27|549.27|553.35|549.35|553.38|549.38|553.21|549.21|30
1615392200000|2021-03-10 16:03:20|553.38|549.38|553.4|549.4|553.49|549.49|553.24|549.24|23
1615392210000|2021-03-10 16:03:30|553.39|549.39|553.66|549.66|553.67|549.67|553.32|549.32|27
1615392220000|2021-03-10 16:03:40|553.58|549.58|553.69|549.69|553.75|549.75|553.42|549.42|34
1615392230000|2021-03-10 16:03:50|553.67|549.67|553.69|549.69|553.77|549.77|553.6|549.6|31
1615392240000|2021-03-10 16:04:00|553.7|549.7|553.34|549.34|553.7|549.7|553.23|549.23|31
1615392250000|2021-03-10 16:04:10|553.35|549.35|553.07|549.07|553.4|549.4|553.02|549.02|30
1615392260000|2021-03-10 16:04:20|553.09|549.09|552.73|548.73|553.11|549.11|552.54|548.54|35
1615392270000|2021-03-10 16:04:30|552.56|548.56|552.18|548.18|552.8|548.8|552.18|548.18|34
1615392280000|2021-03-10 16:04:40|552.17|548.17|552.41|548.41|552.54|548.54|552.16|548.16|29
1615392290000|2021-03-10 16:04:50|552.51|548.51|552.3|548.3|552.75|548.75|552.28|548.28|32
1615392300000|2021-03-10 16:05:00|552.31|548.31|551.28|547.28|552.31|548.31|551.26|547.26|33
1615392310000|2021-03-10 16:05:10|551.31|547.31|551.65|547.65|551.79|547.79|551.31|547.31|30
1615392320000|2021-03-10 16:05:20|551.63|547.63|551.79|547.79|551.86|547.86|551.63|547.63|25
1615392330000|2021-03-10 16:05:30|551.77|547.77|551.74|547.74|551.79|547.79|551.71|547.71|20
1615392340000|2021-03-10 16:05:40|551.75|547.75|551.83|547.83|551.86|547.86|551.7|547.7|17
1615392350000|2021-03-10 16:05:50|551.82|547.82|551.7|547.7|551.84|547.84|551.7|547.7|18
1615392360000|2021-03-10 16:06:00|551.71|547.71|551.46|547.46|551.74|547.74|551.37|547.37|20
1615392370000|2021-03-10 16:06:10|551.44|547.44|551.37|547.37|551.48|547.48|551.33|547.33|24
1615392380000|2021-03-10 16:06:20|551.36|547.36|551.08|547.08|551.37|547.37|551.08|547.08|26
1615392390000|2021-03-10 16:06:30|551.06|547.06|550.74|546.74|551.11|547.11|550.74|546.74|27
1615392400000|2021-03-10 16:06:40|550.79|546.79|550.67|546.67|551.15|547.15|550.67|546.67|35
1615392410000|2021-03-10 16:06:50|550.71|546.71|550.57|546.57|550.8|546.8|550.56|546.56|18
1615392420000|2021-03-10 16:07:00|550.56|546.56|550.45|546.45|550.56|546.56|550.38|546.38|28
1615392430000|2021-03-10 16:07:10|550.47|546.47|550.21|546.21|550.56|546.56|550.18|546.18|32
1615392440000|2021-03-10 16:07:20|550.15|546.15|550.26|546.26|550.31|546.31|550.11|546.11|26
1615392450000|2021-03-10 16:07:30|550.25|546.25|550.17|546.17|550.32|546.32|550.17|546.17|23
1615392460000|2021-03-10 16:07:40|550.18|546.18|550.22|546.22|550.22|546.22|550.14|546.14|15
1615392470000|2021-03-10 16:07:50|550.19|546.19|549.63|545.63|550.23|546.23|549.63|545.63|27
1615392480000|2021-03-10 16:08:00|549.72|545.72|549.01|545.01|549.88|545.88|548.93|544.93|30
1615392490000|2021-03-10 16:08:10|549.07|545.07|548.53|544.53|549.34|545.34|548.53|544.53|32
1615392500000|2021-03-10 16:08:20|548.52|544.52|548.32|544.32|548.62|544.62|548.12|544.12|27
1615392510000|2021-03-10 16:08:30|548.37|544.37|547.9|543.9|549.16|545.16|547.88|543.88|33
1615392520000|2021-03-10 16:08:40|548.21|544.21|547.49|543.49|548.21|544.21|547.45|543.45|24
1615392530000|2021-03-10 16:08:50|547.23|543.23|546.85|542.85|547.32|543.32|546.78|542.78|31
1615392540000|2021-03-10 16:09:00|546.89|542.89|547.01|543.01|547.33|543.33|546.79|542.79|34
1615392550000|2021-03-10 16:09:10|547.04|543.04|546.85|542.85|547.13|543.13|546.83|542.83|32
1615392560000|2021-03-10 16:09:20|546.87|542.87|547.02|543.02|547.07|543.07|546.81|542.81|30
1615392570000|2021-03-10 16:09:30|547.03|543.03|546.68|542.68|547.03|543.03|546.68|542.68|34
1615392580000|2021-03-10 16:09:40|546.71|542.71|546.77|542.77|546.88|542.88|546.71|542.71|31
1615392590000|2021-03-10 16:09:50|546.73|542.73|546.85|542.85|546.85|542.85|546.61|542.61|33
1615392600000|2021-03-10 16:10:00|546.84|542.84|547.05|543.05|547.09|543.09|546.81|542.81|26
1615392610000|2021-03-10 16:10:10|547.03|543.03|547.14|543.14|547.53|543.53|547.01|543.01|37
1615392620000|2021-03-10 16:10:20|547.15|543.15|546.98|542.98|547.17|543.17|546.9|542.9|27
1615392630000|2021-03-10 16:10:30|547.02|543.02|547.02|543.02|547.18|543.18|547|543|30
1615392640000|2021-03-10 16:10:40|547|543|546.84|542.84|547.1|543.1|546.75|542.75|31
1615392650000|2021-03-10 16:10:50|546.82|542.82|546.8|542.8|546.94|542.94|546.75|542.75|25
1615392660000|2021-03-10 16:11:00|546.77|542.77|547.13|543.13|547.13|543.13|546.73|542.73|25
1615392670000|2021-03-10 16:11:10|547.11|543.11|547.05|543.05|547.14|543.14|547.04|543.04|18
1615392680000|2021-03-10 16:11:20|547.04|543.04|546.77|542.77|547.06|543.06|546.76|542.76|20
1615392690000|2021-03-10 16:11:30|546.79|542.79|547.04|543.04|547.08|543.08|546.78|542.78|27
1615392700000|2021-03-10 16:11:40|547.05|543.05|547.18|543.18|547.19|543.19|547.04|543.04|19
1615392710000|2021-03-10 16:11:50|547.04|543.04|547.11|543.11|547.12|543.12|547.04|543.04|14
1615392720000|2021-03-10 16:12:00|547.12|543.12|547.37|543.37|547.46|543.46|547.11|543.11|22
1615392730000|2021-03-10 16:12:10|547.36|543.36|547.24|543.24|547.37|543.37|547.16|543.16|20
1615392740000|2021-03-10 16:12:20|547.21|543.21|547.03|543.03|547.23|543.23|546.93|542.93|29
1615392750000|2021-03-10 16:12:30|547.02|543.02|547.18|543.18|547.24|543.24|547.02|543.02|21
1615392760000|2021-03-10 16:12:40|547.17|543.17|547.42|543.42|547.43|543.43|547.17|543.17|14
1615392770000|2021-03-10 16:12:50|547.43|543.43|547.47|543.47|547.47|543.47|547.43|543.43|6
1615392780000|2021-03-10 16:13:00|547.44|543.44|547.68|543.68|547.68|543.68|547.44|543.44|11
1615392790000|2021-03-10 16:13:10|547.69|543.69|547.74|543.74|547.74|543.74|547.69|543.69|4
1615392800000|2021-03-10 16:13:20|547.82|543.82|548.44|544.44|548.44|544.44|547.82|543.82|26
1615392810000|2021-03-10 16:13:30|548.45|544.45|548.67|544.67|548.67|544.67|548.35|544.35|20
1615392820000|2021-03-10 16:13:40|548.63|544.63|548.63|544.63|548.68|544.68|548.63|544.63|18
1615392830000|2021-03-10 16:13:50|548.64|544.64|548.53|544.53|548.64|544.64|548.52|544.52|14
1615392840000|2021-03-10 16:14:00|548.51|544.51|548.7|544.7|548.81|544.81|548.51|544.51|23
1615392850000|2021-03-10 16:14:10|548.71|544.71|548.87|544.87|548.9|544.9|548.71|544.71|21
1615392860000|2021-03-10 16:14:20|548.9|544.9|549.36|545.36|549.37|545.37|548.89|544.89|25
1615392870000|2021-03-10 16:14:30|549.39|545.39|549.31|545.31|549.4|545.4|549.1|545.1|19
1615392880000|2021-03-10 16:14:40|549.3|545.3|549.3|545.3|549.36|545.36|549.3|545.3|15
1615392890000|2021-03-10 16:14:50|549.32|545.32|549.4|545.4|549.4|545.4|549.32|545.32|20
1615392900000|2021-03-10 16:15:00|549.39|545.39|549.63|545.63|549.66|545.66|549.39|545.39|9
1615392910000|2021-03-10 16:15:10|549.62|545.62|549.86|545.86|549.95|545.95|549.62|545.62|19
1615392920000|2021-03-10 16:15:20|549.8|545.8|549.47|545.47|549.87|545.87|549.47|545.47|25
1615392930000|2021-03-10 16:15:30|549.43|545.43|548.64|544.64|549.43|545.43|548.58|544.58|27
1615392940000|2021-03-10 16:15:40|548.56|544.56|548.59|544.59|548.7|544.7|548.36|544.36|30
1615392950000|2021-03-10 16:15:50|548.58|544.58|548.42|544.42|548.67|544.67|548.36|544.36|28
1615392960000|2021-03-10 16:16:00|548.43|544.43|548.44|544.44|548.52|544.52|548.37|544.37|21
1615392970000|2021-03-10 16:16:10|548.45|544.45|548.06|544.06|548.47|544.47|547.86|543.86|19
1615392980000|2021-03-10 16:16:20|548|544|547.75|543.75|548.03|544.03|547.72|543.72|29
1615392990000|2021-03-10 16:16:30|547.74|543.74|547.69|543.69|548.26|544.26|547.69|543.69|20
1615393000000|2021-03-10 16:16:40|547.68|543.68|547.59|543.59|548.24|544.24|547.54|543.54|29
1615393010000|2021-03-10 16:16:50|548.24|544.24|547.36|543.36|548.24|544.24|547.18|543.18|31
1615393020000|2021-03-10 16:17:00|547.38|543.38|547.36|543.36|547.4|543.4|547.24|543.24|27
1615393030000|2021-03-10 16:17:10|547.37|543.37|547.19|543.19|547.41|543.41|547.1|543.1|27
1615393040000|2021-03-10 16:17:20|547.17|543.17|547.2|543.2|547.27|543.27|547.12|543.12|33
1615393050000|2021-03-10 16:17:30|547.24|543.24|547.66|543.66|547.71|543.71|547.17|543.17|28
1615393060000|2021-03-10 16:17:40|547.68|543.68|547.94|543.94|547.98|543.98|547.64|543.64|28
1615393070000|2021-03-10 16:17:50|547.95|543.95|547.78|543.78|547.96|543.96|547.73|543.73|20
1615393080000|2021-03-10 16:18:00|547.83|543.83|548.07|544.07|548.09|544.09|547.65|543.65|29
1615393090000|2021-03-10 16:18:10|548.11|544.11|547.64|543.64|548.11|544.11|547.64|543.64|28
1615393100000|2021-03-10 16:18:20|547.63|543.63|547.43|543.43|547.75|543.75|547.43|543.43|28
1615393110000|2021-03-10 16:18:30|547.44|543.44|547.73|543.73|547.76|543.76|547.44|543.44|19
1615393120000|2021-03-10 16:18:40|547.74|543.74|547.53|543.53|547.75|543.75|547.44|543.44|27
1615393130000|2021-03-10 16:18:50|547.52|543.52|547.61|543.61|547.63|543.63|547.52|543.52|11
1615393140000|2021-03-10 16:19:00|547.62|543.62|547.6|543.6|547.62|543.62|547.6|543.6|5
1615393150000|2021-03-10 16:19:10|547.59|543.59|547.45|543.45|547.59|543.59|547.33|543.33|13
1615393160000|2021-03-10 16:19:20|547.42|543.42|547.34|543.34|547.47|543.47|547.34|543.34|23
1615393170000|2021-03-10 16:19:30|547.35|543.35|547.42|543.42|547.42|543.42|547.12|543.12|26
1615393180000|2021-03-10 16:19:40|547.43|543.43|547.64|543.64|547.66|543.66|547.42|543.42|22
1615393190000|2021-03-10 16:19:50|547.67|543.67|547.55|543.55|547.71|543.71|547.45|543.45|14
1615393200000|2021-03-10 16:20:00|547.56|543.56|547.55|543.55|547.58|543.58|547.5|543.5|14
1615393210000|2021-03-10 16:20:10|547.54|543.54|547.97|543.97|547.98|543.98|547.54|543.54|17
1615393220000|2021-03-10 16:20:20|547.96|543.96|548.3|544.3|548.32|544.32|547.96|543.96|22
1615393230000|2021-03-10 16:20:30|548.29|544.29|548.5|544.5|548.51|544.51|548.28|544.28|21
1615393240000|2021-03-10 16:20:40|548.49|544.49|548.39|544.39|548.5|544.5|548.29|544.29|22
1615393250000|2021-03-10 16:20:50|548.38|544.38|548.25|544.25|548.39|544.39|548.13|544.13|11
1615393260000|2021-03-10 16:21:00|548.26|544.26|548.29|544.29|548.46|544.46|548.25|544.25|14
1615393270000|2021-03-10 16:21:10|548.35|544.35|548.06|544.06|548.39|544.39|548.03|544.03|23
1615393280000|2021-03-10 16:21:20|548.09|544.09|547.9|543.9|548.13|544.13|547.89|543.89|25
1615393290000|2021-03-10 16:21:30|547.93|543.93|548.01|544.01|548.05|544.05|547.93|543.93|18
1615393300000|2021-03-10 16:21:40|548.02|544.02|547.69|543.69|548.02|544.02|547.69|543.69|15
1615393310000|2021-03-10 16:21:50|547.68|543.68|547.59|543.59|547.82|543.82|547.5|543.5|26
1615393320000|2021-03-10 16:22:00|547.6|543.6|547.65|543.65|547.68|543.68|547.59|543.59|24
1615393330000|2021-03-10 16:22:10|547.64|543.64|547.65|543.65|547.65|543.65|547.64|543.64|10
1615393340000|2021-03-10 16:22:20|547.64|543.64|547.85|543.85|547.86|543.86|547.26|543.26|27
1615393350000|2021-03-10 16:22:30|547.89|543.89|547.81|543.81|547.91|543.91|547.81|543.81|9
1615393360000|2021-03-10 16:22:40|547.76|543.76|547.58|543.58|547.77|543.77|547.48|543.48|27
1615393370000|2021-03-10 16:22:50|547.62|543.62|547.49|543.49|547.62|543.62|547.49|543.49|24
1615393380000|2021-03-10 16:23:00|547.51|543.51|547.5|543.5|547.63|543.63|547.39|543.39|23
1615393390000|2021-03-10 16:23:10|547.53|543.53|547.33|543.33|547.62|543.62|547.22|543.22|30
1615393400000|2021-03-10 16:23:20|547.3|543.3|547.12|543.12|547.31|543.31|547.05|543.05|30
1615393410000|2021-03-10 16:23:30|547.11|543.11|547.04|543.04|547.14|543.14|547.04|543.04|19
1615393420000|2021-03-10 16:23:40|547.05|543.05|547.13|543.13|547.24|543.24|547.04|543.04|20
1615393430000|2021-03-10 16:23:50|547.12|543.12|546.93|542.93|547.16|543.16|546.91|542.91|30
1615393440000|2021-03-10 16:24:00|546.92|542.92|546.99|542.99|547.09|543.09|546.86|542.86|25
1615393450000|2021-03-10 16:24:10|546.93|542.93|547.06|543.06|547.11|543.11|546.89|542.89|29
1615393460000|2021-03-10 16:24:20|547.05|543.05|547.03|543.03|547.07|543.07|547.03|543.03|17
1615393470000|2021-03-10 16:24:30|547|543|546.93|542.93|547.01|543.01|546.92|542.92|6
1615393480000|2021-03-10 16:24:40|546.92|542.92|546.77|542.77|546.92|542.92|546.77|542.77|20
1615393490000|2021-03-10 16:24:50|546.83|542.83|546.84|542.84|546.89|542.89|546.77|542.77|27
1615393500000|2021-03-10 16:25:00|546.86|542.86|546.8|542.8|546.87|542.87|546.71|542.71|23
1615393510000|2021-03-10 16:25:10|546.79|542.79|546.82|542.82|546.86|542.86|546.71|542.71|20
1615393520000|2021-03-10 16:25:20|546.84|542.84|547.09|543.09|547.13|543.13|546.84|542.84|21
1615393530000|2021-03-10 16:25:30|547.1|543.1|547.18|543.18|547.18|543.18|547.09|543.09|10
1615393540000|2021-03-10 16:25:40|547.37|543.37|547.69|543.69|547.7|543.7|547.27|543.27|25
1615393550000|2021-03-10 16:25:50|547.7|543.7|547.72|543.72|547.72|543.72|547.43|543.43|18
1615393560000|2021-03-10 16:26:00|547.73|543.73|547.85|543.85|547.85|543.85|547.73|543.73|9
1615393570000|2021-03-10 16:26:10|547.84|543.84|547.8|543.8|547.86|543.86|547.68|543.68|16
1615393580000|2021-03-10 16:26:20|547.77|543.77|547.51|543.51|547.87|543.87|547.5|543.5|20
1615393590000|2021-03-10 16:26:30|547.5|543.5|547.55|543.55|547.56|543.56|547.49|543.49|12
1615393600000|2021-03-10 16:26:40|547.54|543.54|547.69|543.69|547.69|543.69|547.54|543.54|18
1615393610000|2021-03-10 16:26:50|547.68|543.68|547.57|543.57|547.8|543.8|547.56|543.56|25
1615393620000|2021-03-10 16:27:00|547.58|543.58|547.59|543.59|547.6|543.6|547.44|543.44|26
1615393630000|2021-03-10 16:27:10|547.58|543.58|547.6|543.6|547.61|543.61|547.58|543.58|9
1615393640000|2021-03-10 16:27:20|547.61|543.61|547.68|543.68|547.7|543.7|547.61|543.61|15
1615393650000|2021-03-10 16:27:30|547.7|543.7|547.76|543.76|547.82|543.82|547.69|543.69|15
1615393660000|2021-03-10 16:27:40|547.74|543.74|547.82|543.82|547.82|543.82|547.69|543.69|18
1615393670000|2021-03-10 16:27:50|548.01|544.01|547.89|543.89|548.13|544.13|547.76|543.76|22
1615393680000|2021-03-10 16:28:00|547.85|543.85|548.15|544.15|548.17|544.17|547.79|543.79|24
1615393690000|2021-03-10 16:28:10|548.12|544.12|547.98|543.98|548.12|544.12|547.85|543.85|29
1615393700000|2021-03-10 16:28:20|548.04|544.04|548.13|544.13|548.13|544.13|548.02|544.02|20
1615393710000|2021-03-10 16:28:30|548.1|544.1|548.16|544.16|548.2|544.2|547.95|543.95|17
1615393720000|2021-03-10 16:28:40|548.17|544.17|548.39|544.39|548.41|544.41|548.17|544.17|25
1615393730000|2021-03-10 16:28:50|548.41|544.41|548.39|544.39|548.45|544.45|548.36|544.36|16
1615393740000|2021-03-10 16:29:00|548.43|544.43|548.94|544.94|548.94|544.94|548.36|544.36|21
1615393750000|2021-03-10 16:29:10|548.91|544.91|548.94|544.94|549.21|545.21|548.79|544.79|31
1615393760000|2021-03-10 16:29:20|548.95|544.95|548.94|544.94|549.05|545.05|548.82|544.82|23
1615393770000|2021-03-10 16:29:30|548.95|544.95|548.74|544.74|548.95|544.95|548.74|544.74|24
1615393780000|2021-03-10 16:29:40|548.76|544.76|548.98|544.98|549.01|545.01|548.76|544.76|17
1615393790000|2021-03-10 16:29:50|549.02|545.02|548.86|544.86|549.06|545.06|548.85|544.85|15
1615393800000|2021-03-10 16:30:00|548.77|544.77|548.99|544.99|548.99|544.99|548.74|544.74|24
1615393810000|2021-03-10 16:30:10|548.98|544.98|548.99|544.99|549.01|545.01|548.96|544.96|23
1615393820000|2021-03-10 16:30:20|549.02|545.02|549.14|545.14|549.15|545.15|549|545|24
1615393830000|2021-03-10 16:30:30|549.13|545.13|549.42|545.42|549.42|545.42|549.13|545.13|14
1615393840000|2021-03-10 16:30:40|549.41|545.41|549.23|545.23|549.43|545.43|549.16|545.16|29
1615393850000|2021-03-10 16:30:50|549.24|545.24|549.38|545.38|549.46|545.46|549.21|545.21|28
1615393860000|2021-03-10 16:31:00|549.39|545.39|549.39|545.39|549.4|545.4|549.38|545.38|11
1615393870000|2021-03-10 16:31:10|549.41|545.41|549.46|545.46|549.52|545.52|549.39|545.39|22
1615393880000|2021-03-10 16:31:20|549.44|545.44|549.48|545.48|549.54|545.54|549.43|545.43|23
1615393890000|2021-03-10 16:31:30|549.49|545.49|549.51|545.51|549.57|545.57|549.48|545.48|8
1615393900000|2021-03-10 16:31:40|549.52|545.52|549.74|545.74|549.8|545.8|549.51|545.51|9
1615393910000|2021-03-10 16:31:50|549.76|545.76|549.44|545.44|549.83|545.83|549.44|545.44|16
1615393920000|2021-03-10 16:32:00|549.45|545.45|549.29|545.29|549.47|545.47|549.29|545.29|25
1615393930000|2021-03-10 16:32:10|549.32|545.32|549.39|545.39|549.39|545.39|549.27|545.27|16
1615393940000|2021-03-10 16:32:20|549.4|545.4|549.58|545.58|549.6|545.6|549.4|545.4|23
1615393950000|2021-03-10 16:32:30|549.57|545.57|549.7|545.7|549.73|545.73|549.41|545.41|21
1615393960000|2021-03-10 16:32:40|549.59|545.59|549.75|545.75|549.79|545.79|549.59|545.59|21
1615393970000|2021-03-10 16:32:50|549.76|545.76|549.63|545.63|549.79|545.79|549.34|545.34|23
1615393980000|2021-03-10 16:33:00|549.64|545.64|549.81|545.81|549.84|545.84|549.63|545.63|26
1615393990000|2021-03-10 16:33:10|549.84|545.84|549.82|545.82|549.85|545.85|549.81|545.81|18
1615394000000|2021-03-10 16:33:20|549.81|545.81|549.61|545.61|549.84|545.84|549.61|545.61|16
1615394010000|2021-03-10 16:33:30|549.62|545.62|549.41|545.41|549.63|545.63|549.4|545.4|23
1615394020000|2021-03-10 16:33:40|549.4|545.4|549.54|545.54|549.59|545.59|549.4|545.4|23
1615394030000|2021-03-10 16:33:50|549.55|545.55|549.19|545.19|549.55|545.55|549.12|545.12|23
1615394040000|2021-03-10 16:34:00|549.21|545.21|549.42|545.42|549.42|545.42|549.17|545.17|27
1615394050000|2021-03-10 16:34:10|549.43|545.43|549.49|545.49|549.51|545.51|549.41|545.41|27
1615394060000|2021-03-10 16:34:20|549.51|545.51|549.44|545.44|549.6|545.6|549.43|545.43|22
1615394070000|2021-03-10 16:34:30|549.43|545.43|549.8|545.8|549.81|545.81|549.43|545.43|25
1615394080000|2021-03-10 16:34:40|549.81|545.81|550.4|546.4|550.41|546.41|549.81|545.81|21
1615394090000|2021-03-10 16:34:50|550.41|546.41|550.75|546.75|550.82|546.82|550.41|546.41|28
1615394100000|2021-03-10 16:35:00|550.8|546.8|550.79|546.79|550.8|546.8|550.61|546.61|31
1615394110000|2021-03-10 16:35:10|550.78|546.78|550.51|546.51|550.8|546.8|550.47|546.47|25
1615394120000|2021-03-10 16:35:20|550.5|546.5|550.6|546.6|550.64|546.64|550.26|546.26|30
1615394130000|2021-03-10 16:35:30|550.59|546.59|550.74|546.74|550.74|546.74|550.59|546.59|18
1615394140000|2021-03-10 16:35:40|550.75|546.75|550.83|546.83|550.93|546.93|550.75|546.75|14
1615394150000|2021-03-10 16:35:50|550.81|546.81|550.56|546.56|550.81|546.81|550.51|546.51|29
1615394160000|2021-03-10 16:36:00|550.57|546.57|550.43|546.43|550.57|546.57|550.28|546.28|31
1615394170000|2021-03-10 16:36:10|550.44|546.44|550.66|546.66|550.66|546.66|550.33|546.33|24
1615394180000|2021-03-10 16:36:20|550.67|546.67|550.76|546.76|550.81|546.81|550.63|546.63|23
1615394190000|2021-03-10 16:36:30|550.8|546.8|550.87|546.87|550.87|546.87|550.77|546.77|17
1615394200000|2021-03-10 16:36:40|550.88|546.88|550.95|546.95|551.05|547.05|550.85|546.85|18
1615394210000|2021-03-10 16:36:50|550.94|546.94|550.8|546.8|551|547|550.7|546.7|21
1615394220000|2021-03-10 16:37:00|550.81|546.81|550.58|546.58|550.81|546.81|550.58|546.58|23
1615394230000|2021-03-10 16:37:10|550.57|546.57|550.33|546.33|550.71|546.71|550.31|546.31|30
1615394240000|2021-03-10 16:37:20|550.35|546.35|550.03|546.03|550.35|546.35|550|546|18
1615394250000|2021-03-10 16:37:30|550.04|546.04|549.98|545.98|550.27|546.27|549.89|545.89|27
1615394260000|2021-03-10 16:37:40|549.97|545.97|550.01|546.01|550.01|546.01|549.87|545.87|25
1615394270000|2021-03-10 16:37:50|550.07|546.07|550.2|546.2|550.21|546.21|550.06|546.06|22
1615394280000|2021-03-10 16:38:00|550.19|546.19|549.68|545.68|550.2|546.2|549.62|545.62|31
1615394290000|2021-03-10 16:38:10|549.69|545.69|549.58|545.58|549.7|545.7|549.42|545.42|20
1615394300000|2021-03-10 16:38:20|549.59|545.59|549.62|545.62|549.78|545.78|549.59|545.59|18
1615394310000|2021-03-10 16:38:30|549.6|545.6|549.64|545.64|549.68|545.68|549.57|545.57|28
1615394320000|2021-03-10 16:38:40|549.66|545.66|549.67|545.67|549.69|545.69|549.53|545.53|30
1615394330000|2021-03-10 16:38:50|549.69|545.69|549.58|545.58|549.78|545.78|549.44|545.44|26
1615394340000|2021-03-10 16:39:00|549.59|545.59|549.76|545.76|549.77|545.77|549.55|545.55|28
1615394350000|2021-03-10 16:39:10|549.77|545.77|550.05|546.05|550.06|546.06|549.75|545.75|18
1615394360000|2021-03-10 16:39:20|550.04|546.04|550.02|546.02|550.06|546.06|549.88|545.88|22
1615394370000|2021-03-10 16:39:30|550.03|546.03|550.01|546.01|550.03|546.03|549.85|545.85|27
1615394380000|2021-03-10 16:39:40|550.02|546.02|549.97|545.97|550.02|546.02|549.95|545.95|18
1615394390000|2021-03-10 16:39:50|549.98|545.98|550.07|546.07|550.19|546.19|549.87|545.87|24
1615394400000|2021-03-10 16:40:00|550.09|546.09|549.64|545.64|550.13|546.13|549.56|545.56|35
1615394410000|2021-03-10 16:40:10|549.65|545.65|549.63|545.63|549.65|545.65|549.6|545.6|10
1615394420000|2021-03-10 16:40:20|549.65|545.65|549.84|545.84|549.84|545.84|549.52|545.52|24
1615394430000|2021-03-10 16:40:30|549.82|545.82|549.68|545.68|549.83|545.83|549.52|545.52|25
1615394440000|2021-03-10 16:40:40|549.69|545.69|549.79|545.79|549.84|545.84|549.69|545.69|22
1615394450000|2021-03-10 16:40:50|549.77|545.77|549.55|545.55|549.9|545.9|549.55|545.55|15
1615394460000|2021-03-10 16:41:00|549.52|545.52|549.34|545.34|549.52|545.52|549.24|545.24|24
1615394470000|2021-03-10 16:41:10|549.35|545.35|549.29|545.29|549.35|545.35|549.12|545.12|24
1615394480000|2021-03-10 16:41:20|549.26|545.26|549.31|545.31|549.41|545.41|549.26|545.26|21
1615394490000|2021-03-10 16:41:30|549.33|545.33|549.25|545.25|549.33|545.33|549.23|545.23|15
1615394500000|2021-03-10 16:41:40|549.27|545.27|549.56|545.56|549.59|545.59|549.25|545.25|22
1615394510000|2021-03-10 16:41:50|549.57|545.57|549.7|545.7|549.74|545.74|549.57|545.57|28
1615394520000|2021-03-10 16:42:00|549.73|545.73|549.83|545.83|549.83|545.83|549.64|545.64|24
1615394530000|2021-03-10 16:42:10|549.84|545.84|549.86|545.86|549.88|545.88|549.82|545.82|12
1615394540000|2021-03-10 16:42:20|549.87|545.87|549.87|545.87|549.95|545.95|549.84|545.84|17
1615394550000|2021-03-10 16:42:30|549.82|545.82|549.49|545.49|549.82|545.82|549.45|545.45|25
1615394560000|2021-03-10 16:42:40|549.48|545.48|549.31|545.31|549.49|545.49|549.31|545.31|25
1615394570000|2021-03-10 16:42:50|549.3|545.3|549.29|545.29|549.31|545.31|549.27|545.27|20
1615394580000|2021-03-10 16:43:00|549.28|545.28|548.95|544.95|549.3|545.3|548.95|544.95|20
1615394590000|2021-03-10 16:43:10|548.96|544.96|548.93|544.93|549.03|545.03|548.9|544.9|23
1615394600000|2021-03-10 16:43:20|548.91|544.91|548.89|544.89|549.12|545.12|548.83|544.83|23
1615394610000|2021-03-10 16:43:30|548.88|544.88|549.19|545.19|549.21|545.21|548.88|544.88|28
1615394620000|2021-03-10 16:43:40|549.23|545.23|549.4|545.4|549.43|545.43|549.16|545.16|26
1615394630000|2021-03-10 16:43:50|549.34|545.34|549.24|545.24|549.41|545.41|549.24|545.24|22
1615394640000|2021-03-10 16:44:00|549.21|545.21|549.09|545.09|549.24|545.24|549.08|545.08|24
1615394650000|2021-03-10 16:44:10|549.08|545.08|549.02|545.02|549.1|545.1|549.02|545.02|27
1615394660000|2021-03-10 16:44:20|549.06|545.06|548.94|544.94|549.1|545.1|548.87|544.87|20
1615394670000|2021-03-10 16:44:30|548.97|544.97|548.88|544.88|549.04|545.04|548.83|544.83|23
1615394680000|2021-03-10 16:44:40|548.91|544.91|549.16|545.16|549.17|545.17|548.85|544.85|27
1615394690000|2021-03-10 16:44:50|549.17|545.17|549.3|545.3|549.34|545.34|549.17|545.17|27
1615394700000|2021-03-10 16:45:00|549.31|545.31|549.37|545.37|549.37|545.37|549.29|545.29|15
1615394710000|2021-03-10 16:45:10|549.38|545.38|549.48|545.48|549.48|545.48|549.36|545.36|21
1615394720000|2021-03-10 16:45:20|549.49|545.49|549.83|545.83|549.83|545.83|549.33|545.33|24
1615394730000|2021-03-10 16:45:30|549.8|545.8|549.81|545.81|549.86|545.86|549.74|545.74|26
1615394740000|2021-03-10 16:45:40|549.84|545.84|550.01|546.01|550.03|546.03|549.81|545.81|18
1615394750000|2021-03-10 16:45:50|550.02|546.02|550.11|546.11|550.11|546.11|549.99|545.99|32
1615394760000|2021-03-10 16:46:00|550.13|546.13|550.19|546.19|550.24|546.24|550.13|546.13|28
1615394770000|2021-03-10 16:46:10|550.21|546.21|549.97|545.97|550.21|546.21|549.93|545.93|24
1615394780000|2021-03-10 16:46:20|549.95|545.95|549.82|545.82|549.99|545.99|549.81|545.81|23
1615394790000|2021-03-10 16:46:30|549.88|545.88|549.75|545.75|549.88|545.88|549.69|545.69|21
1615394800000|2021-03-10 16:46:40|549.71|545.71|549.53|545.53|549.72|545.72|549.45|545.45|21
1615394810000|2021-03-10 16:46:50|549.48|545.48|549.67|545.67|549.68|545.68|549.33|545.33|27
1615394820000|2021-03-10 16:47:00|549.68|545.68|549.79|545.79|549.79|545.79|549.67|545.67|20
1615394830000|2021-03-10 16:47:10|549.8|545.8|549.81|545.81|549.83|545.83|549.79|545.79|12
1615394840000|2021-03-10 16:47:20|549.82|545.82|549.83|545.83|549.83|545.83|549.8|545.8|13
1615394850000|2021-03-10 16:47:30|549.82|545.82|549.78|545.78|549.82|545.82|549.68|545.68|25
1615394860000|2021-03-10 16:47:40|549.77|545.77|549.52|545.52|549.77|545.77|549.48|545.48|20
1615394870000|2021-03-10 16:47:50|549.48|545.48|549.33|545.33|549.54|545.54|549.2|545.2|31
1615394880000|2021-03-10 16:48:00|549.32|545.32|549.06|545.06|549.32|545.32|548.93|544.93|29
1615394890000|2021-03-10 16:48:10|549.09|545.09|548.87|544.87|549.09|545.09|548.87|544.87|25
1615394900000|2021-03-10 16:48:20|548.86|544.86|548.98|544.98|548.99|544.99|548.74|544.74|21
1615394910000|2021-03-10 16:48:30|548.99|544.99|549.03|545.03|549.03|545.03|548.97|544.97|20
1615394920000|2021-03-10 16:48:40|549|545|549.18|545.18|549.22|545.22|549|545|21
1615394930000|2021-03-10 16:48:50|549.22|545.22|549.09|545.09|549.22|545.22|548.97|544.97|33
1615394940000|2021-03-10 16:49:00|549.06|545.06|549.09|545.09|549.17|545.17|548.99|544.99|30
1615394950000|2021-03-10 16:49:10|549.06|545.06|549.05|545.05|549.06|545.06|548.98|544.98|17
1615394960000|2021-03-10 16:49:20|549.08|545.08|549.12|545.12|549.12|545.12|549.01|545.01|16
1615394970000|2021-03-10 16:49:30|549.13|545.13|549.16|545.16|549.18|545.18|549.01|545.01|18
1615394980000|2021-03-10 16:49:40|549.17|545.17|549.38|545.38|549.38|545.38|549.17|545.17|24
1615394990000|2021-03-10 16:49:50|549.62|545.62|549.6|545.6|549.72|545.72|549.45|545.45|25
1615395000000|2021-03-10 16:50:00|549.56|545.56|549.28|545.28|549.59|545.59|549.21|545.21|29
1615395010000|2021-03-10 16:50:10|549.21|545.21|549.08|545.08|549.22|545.22|548.94|544.94|16
1615395020000|2021-03-10 16:50:20|549.04|545.04|549.08|545.08|549.14|545.14|549|545|22
1615395030000|2021-03-10 16:50:30|549.07|545.07|549.29|545.29|549.29|545.29|549.01|545.01|31
1615395040000|2021-03-10 16:50:40|549.35|545.35|550.12|546.12|550.13|546.13|549.35|545.35|33
1615395050000|2021-03-10 16:50:50|550.15|546.15|550.18|546.18|550.29|546.29|550.09|546.09|24
1615395060000|2021-03-10 16:51:00|550.23|546.23|550.02|546.02|550.32|546.32|549.89|545.89|27
1615395070000|2021-03-10 16:51:10|550.03|546.03|549.66|545.66|550.04|546.04|549.65|545.65|22
1615395080000|2021-03-10 16:51:20|549.61|545.61|549.69|545.69|549.69|545.69|549.46|545.46|28
1615395090000|2021-03-10 16:51:30|549.7|545.7|549.59|545.59|549.7|545.7|549.59|545.59|17
1615395100000|2021-03-10 16:51:40|549.58|545.58|549.51|545.51|549.67|545.67|549.51|545.51|29
1615395110000|2021-03-10 16:51:50|549.52|545.52|549.46|545.46|549.52|545.52|549.44|545.44|11
1615395120000|2021-03-10 16:52:00|549.45|545.45|549.83|545.83|549.84|545.84|549.45|545.45|23
1615395130000|2021-03-10 16:52:10|549.8|545.8|549.9|545.9|550.01|546.01|549.8|545.8|27
1615395140000|2021-03-10 16:52:20|549.93|545.93|550.08|546.08|550.09|546.09|549.76|545.76|22
1615395150000|2021-03-10 16:52:30|550.07|546.07|550.35|546.35|550.45|546.45|550.05|546.05|24
1615395160000|2021-03-10 16:52:40|550.36|546.36|550.38|546.38|550.42|546.42|550.32|546.32|25
1615395170000|2021-03-10 16:52:50|550.41|546.41|550.41|546.41|550.5|546.5|550.38|546.38|23
1615395180000|2021-03-10 16:53:00|550.42|546.42|550.34|546.34|550.42|546.42|550.16|546.16|23
1615395190000|2021-03-10 16:53:10|550.36|546.36|550.44|546.44|550.44|546.44|550.24|546.24|18
1615395200000|2021-03-10 16:53:20|550.45|546.45|550.58|546.58|550.58|546.58|550.43|546.43|22
1615395210000|2021-03-10 16:53:30|550.59|546.59|550.63|546.63|550.63|546.63|550.57|546.57|10
1615395220000|2021-03-10 16:53:40|550.64|546.64|550.74|546.74|550.86|546.86|550.64|546.64|30
1615395230000|2021-03-10 16:53:50|550.73|546.73|550.75|546.75|550.78|546.78|550.73|546.73|14
1615395240000|2021-03-10 16:54:00|550.74|546.74|550.78|546.78|550.79|546.79|550.67|546.67|15
1615395250000|2021-03-10 16:54:10|550.77|546.77|550.77|546.77|550.78|546.78|550.42|546.42|21
1615395260000|2021-03-10 16:54:20|550.78|546.78|550.77|546.77|550.81|546.81|550.77|546.77|12
1615395270000|2021-03-10 16:54:30|550.78|546.78|550.87|546.87|550.9|546.9|550.69|546.69|19
1615395280000|2021-03-10 16:54:40|550.9|546.9|550.95|546.95|550.96|546.96|550.75|546.75|17
1615395290000|2021-03-10 16:54:50|550.96|546.96|551.05|547.05|551.08|547.08|550.84|546.84|27
1615395300000|2021-03-10 16:55:00|551.06|547.06|550.72|546.72|551.06|547.06|550.72|546.72|27
1615395310000|2021-03-10 16:55:10|550.84|546.84|550.82|546.82|550.99|546.99|550.78|546.78|27
1615395320000|2021-03-10 16:55:20|550.87|546.87|550.62|546.62|550.87|546.87|550.61|546.61|32
1615395330000|2021-03-10 16:55:30|550.63|546.63|550.71|546.71|550.74|546.74|550.61|546.61|21
1615395340000|2021-03-10 16:55:40|550.72|546.72|550.91|546.91|550.95|546.95|550.65|546.65|24
1615395350000|2021-03-10 16:55:50|550.9|546.9|550.83|546.83|550.96|546.96|550.76|546.76|24
1615395360000|2021-03-10 16:56:00|550.81|546.81|551.26|547.26|551.26|547.26|550.79|546.79|30
1615395370000|2021-03-10 16:56:10|551.24|547.24|551.63|547.63|551.63|547.63|551.24|547.24|13
1615395380000|2021-03-10 16:56:20|551.59|547.59|551.63|547.63|551.63|547.63|551.41|547.41|27
1615395390000|2021-03-10 16:56:30|551.65|547.65|551.7|547.7|551.7|547.7|551.36|547.36|13
1615395400000|2021-03-10 16:56:40|551.71|547.71|551.78|547.78|551.78|547.78|551.26|547.26|16
1615395410000|2021-03-10 16:56:50|551.77|547.77|551.93|547.93|551.93|547.93|551.75|547.75|11
1615395420000|2021-03-10 16:57:00|551.95|547.95|551.51|547.51|551.95|547.95|551.45|547.45|22
1615395430000|2021-03-10 16:57:10|551.54|547.54|551.56|547.56|551.58|547.58|551.47|547.47|32
1615395440000|2021-03-10 16:57:20|551.57|547.57|551.55|547.55|551.57|547.57|551.54|547.54|5
1615395450000|2021-03-10 16:57:30|551.56|547.56|551.65|547.65|551.65|547.65|551.56|547.56|10
1615395460000|2021-03-10 16:57:40|551.66|547.66|551.85|547.85|551.85|547.85|551.66|547.66|15
1615395470000|2021-03-10 16:57:50|551.86|547.86|551.89|547.89|551.89|547.89|551.79|547.79|12
1615395480000|2021-03-10 16:58:00|551.9|547.9|552.24|548.24|552.24|548.24|551.76|547.76|25
1615395490000|2021-03-10 16:58:10|552.23|548.23|552.21|548.21|552.23|548.23|552.16|548.16|12
1615395500000|2021-03-10 16:58:20|552.22|548.22|552.39|548.39|552.48|548.48|551.94|547.94|27
1615395510000|2021-03-10 16:58:30|552.4|548.4|552.44|548.44|552.57|548.57|552.4|548.4|20
1615395520000|2021-03-10 16:58:40|552.45|548.45|552.48|548.48|552.48|548.48|552.38|548.38|28
1615395530000|2021-03-10 16:58:50|552.49|548.49|552.46|548.46|552.54|548.54|552.23|548.23|27
1615395540000|2021-03-10 16:59:00|552.48|548.48|552.56|548.56|552.61|548.61|552.47|548.47|24
1615395550000|2021-03-10 16:59:10|552.54|548.54|552.7|548.7|552.7|548.7|552.4|548.4|27
1615395560000|2021-03-10 16:59:20|552.69|548.69|552.74|548.74|552.74|548.74|552.67|548.67|17
1615395570000|2021-03-10 16:59:30|552.38|548.38|552.69|548.69|552.71|548.71|552.38|548.38|27
1615395580000|2021-03-10 16:59:40|552.7|548.7|552.11|548.11|552.7|548.7|552.1|548.1|30
1615395590000|2021-03-10 16:59:50|552.13|548.13|552.35|548.35|552.43|548.43|552.08|548.08|28
1615395600000|2021-03-10 17:00:00|552.5|548.5|552.8|548.8|552.8|548.8|552.47|548.47|30
1615395610000|2021-03-10 17:00:10|552.81|548.81|553.42|549.42|553.51|549.51|552.75|548.75|23
1615395620000|2021-03-10 17:00:20|553.41|549.41|553.26|549.26|553.41|549.41|553.15|549.15|28
1615395630000|2021-03-10 17:00:30|553.24|549.24|553.29|549.29|553.32|549.32|553.21|549.21|26
1615395640000|2021-03-10 17:00:40|553.28|549.28|552.92|548.92|553.35|549.35|552.92|548.92|31
1615395650000|2021-03-10 17:00:50|553|549|553.03|549.03|553.1|549.1|552.76|548.76|32
1615395660000|2021-03-10 17:01:00|552.99|548.99|552.79|548.79|553.08|549.08|552.79|548.79|25
1615395670000|2021-03-10 17:01:10|552.75|548.75|552.82|548.82|552.9|548.9|552.74|548.74|24
1615395680000|2021-03-10 17:01:20|552.81|548.81|552.79|548.79|552.81|548.81|552.7|548.7|15
1615395690000|2021-03-10 17:01:30|552.65|548.65|552.51|548.51|552.65|548.65|552.39|548.39|30
1615395700000|2021-03-10 17:01:40|552.5|548.5|552.18|548.18|552.5|548.5|552.18|548.18|26
1615395710000|2021-03-10 17:01:50|552.19|548.19|551.99|547.99|552.22|548.22|551.99|547.99|21
1615395720000|2021-03-10 17:02:00|551.96|547.96|552.25|548.25|552.35|548.35|551.96|547.96|22
1615395730000|2021-03-10 17:02:10|552.27|548.27|552.58|548.58|552.6|548.6|552.27|548.27|28
1615395740000|2021-03-10 17:02:20|552.57|548.57|552.58|548.58|552.74|548.74|552.57|548.57|21
1615395750000|2021-03-10 17:02:30|552.53|548.53|552.59|548.59|552.65|548.65|552.45|548.45|23
1615395760000|2021-03-10 17:02:40|552.58|548.58|552.63|548.63|552.64|548.64|552.57|548.57|17
1615395770000|2021-03-10 17:02:50|552.7|548.7|552.57|548.57|552.71|548.71|552.5|548.5|30
1615395780000|2021-03-10 17:03:00|552.58|548.58|552.36|548.36|552.64|548.64|552.28|548.28|23
1615395790000|2021-03-10 17:03:10|552.38|548.38|552.32|548.32|552.39|548.39|552.28|548.28|21
1615395800000|2021-03-10 17:03:20|552.31|548.31|552.25|548.25|552.43|548.43|552.17|548.17|33
1615395810000|2021-03-10 17:03:30|552.24|548.24|552.08|548.08|552.34|548.34|551.96|547.96|27
1615395820000|2021-03-10 17:03:40|552.09|548.09|552.02|548.02|552.19|548.19|551.86|547.86|28
1615395830000|2021-03-10 17:03:50|551.94|547.94|551.63|547.63|551.97|547.97|551.62|547.62|24
1615395840000|2021-03-10 17:04:00|551.62|547.62|552.02|548.02|552.14|548.14|551.54|547.54|33
1615395850000|2021-03-10 17:04:10|552.08|548.08|552.38|548.38|552.41|548.41|552.06|548.06|27
1615395860000|2021-03-10 17:04:20|552.42|548.42|552.25|548.25|552.42|548.42|552|548|27
1615395870000|2021-03-10 17:04:30|552.26|548.26|552.34|548.34|552.42|548.42|552.26|548.26|27
1615395880000|2021-03-10 17:04:40|552.32|548.32|552.03|548.03|552.32|548.32|551.93|547.93|30
1615395890000|2021-03-10 17:04:50|552.06|548.06|551.81|547.81|552.06|548.06|551.74|547.74|29
1615395900000|2021-03-10 17:05:00|551.79|547.79|551.51|547.51|551.79|547.79|551.45|547.45|27
1615395910000|2021-03-10 17:05:10|551.52|547.52|551.55|547.55|551.68|547.68|551.43|547.43|29
1615395920000|2021-03-10 17:05:20|551.56|547.56|551.85|547.85|551.91|547.91|551.56|547.56|23
1615395930000|2021-03-10 17:05:30|551.88|547.88|551.87|547.87|552.13|548.13|551.62|547.62|24
1615395940000|2021-03-10 17:05:40|551.84|547.84|551.91|547.91|551.94|547.94|551.8|547.8|23
1615395950000|2021-03-10 17:05:50|551.92|547.92|552.08|548.08|552.1|548.1|551.92|547.92|23
1615395960000|2021-03-10 17:06:00|552.06|548.06|551.88|547.88|552.09|548.09|551.85|547.85|19
1615395970000|2021-03-10 17:06:10|551.82|547.82|551.69|547.69|551.86|547.86|551.65|547.65|12
1615395980000|2021-03-10 17:06:20|551.7|547.7|551.71|547.71|551.81|547.81|551.7|547.7|13
1615395990000|2021-03-10 17:06:30|551.73|547.73|551.52|547.52|551.73|547.73|551.5|547.5|20
1615396000000|2021-03-10 17:06:40|551.53|547.53|551.39|547.39|551.65|547.65|551.38|547.38|19
1615396010000|2021-03-10 17:06:50|551.42|547.42|551.46|547.46|551.47|547.47|551.4|547.4|14
1615396020000|2021-03-10 17:07:00|551.47|547.47|551.74|547.74|551.74|547.74|551.35|547.35|18
1615396030000|2021-03-10 17:07:10|551.73|547.73|552.07|548.07|552.15|548.15|551.67|547.67|16
1615396040000|2021-03-10 17:07:20|552.02|548.02|551.94|547.94|552.02|548.02|551.84|547.84|13
1615396050000|2021-03-10 17:07:30|552.11|548.11|552.12|548.12|552.23|548.23|552.11|548.11|11
1615396060000|2021-03-10 17:07:40|552.15|548.15|552.18|548.18|552.27|548.27|552.14|548.14|15
1615396070000|2021-03-10 17:07:50|552.17|548.17|551.96|547.96|552.18|548.18|551.91|547.91|19
1615396080000|2021-03-10 17:08:00|551.98|547.98|551.39|547.39|551.98|547.98|551.39|547.39|14
1615396090000|2021-03-10 17:08:10|551.4|547.4|551.33|547.33|551.62|547.62|551.26|547.26|25
1615396100000|2021-03-10 17:08:20|551.35|547.35|551.38|547.38|551.42|547.42|551.31|547.31|15
1615396110000|2021-03-10 17:08:30|551.42|547.42|551.08|547.08|551.42|547.42|551.08|547.08|17
1615396120000|2021-03-10 17:08:40|551.03|547.03|551.09|547.09|551.19|547.19|550.82|546.82|29
1615396130000|2021-03-10 17:08:50|551.11|547.11|551.3|547.3|551.3|547.3|551.11|547.11|23
1615396140000|2021-03-10 17:09:00|551.34|547.34|551.31|547.31|551.63|547.63|551.31|547.31|16
1615396150000|2021-03-10 17:09:10|551.62|547.62|551.31|547.31|551.62|547.62|551.3|547.3|7
1615396160000|2021-03-10 17:09:20|551.35|547.35|551.35|547.35|551.35|547.35|551.31|547.31|3
1615396170000|2021-03-10 17:09:30|551.56|547.56|551.94|547.94|551.94|547.94|551.31|547.31|18
1615396180000|2021-03-10 17:09:40|552|548|552.25|548.25|552.29|548.29|551.94|547.94|15
1615396190000|2021-03-10 17:09:50|552.23|548.23|552.91|548.91|552.92|548.92|552.23|548.23|14
1615396200000|2021-03-10 17:10:00|552.9|548.9|552.68|548.68|552.9|548.9|552.67|548.67|17
1615396210000|2021-03-10 17:10:10|552.63|548.63|552.81|548.81|552.89|548.89|552.61|548.61|17
1615396220000|2021-03-10 17:10:20|552.8|548.8|552.85|548.85|552.85|548.85|552.61|548.61|21
1615396230000|2021-03-10 17:10:30|552.92|548.92|552.84|548.84|552.93|548.93|552.58|548.58|14
1615396240000|2021-03-10 17:10:40|552.86|548.86|553.07|549.07|553.11|549.11|552.49|548.49|19
1615396250000|2021-03-10 17:10:50|553.11|549.11|553.17|549.17|553.17|549.17|553.03|549.03|17
1615396260000|2021-03-10 17:11:00|553.18|549.18|553.27|549.27|553.3|549.3|553.1|549.1|20
1615396270000|2021-03-10 17:11:10|553.29|549.29|553.3|549.3|553.46|549.46|553.16|549.16|23
1615396280000|2021-03-10 17:11:20|553.4|549.4|553.49|549.49|553.68|549.68|553.3|549.3|13
1615396290000|2021-03-10 17:11:30|553.5|549.5|553.5|549.5|553.5|549.5|553.3|549.3|5
1615396300000|2021-03-10 17:11:40|553.3|549.3|553.51|549.51|553.51|549.51|553.3|549.3|5
1615396310000|2021-03-10 17:11:50|553.52|549.52|553.53|549.53|553.53|549.53|553.3|549.3|3
1615396320000|2021-03-10 17:12:00|553.57|549.57|553.71|549.71|553.72|549.72|553.33|549.33|24
1615396330000|2021-03-10 17:12:10|553.72|549.72|554.03|550.03|554.04|550.04|553.63|549.63|17
1615396340000|2021-03-10 17:12:20|554.05|550.05|554.02|550.02|554.05|550.05|553.92|549.92|20
1615396350000|2021-03-10 17:12:30|554.01|550.01|554.28|550.28|554.28|550.28|553.93|549.93|16
1615396360000|2021-03-10 17:12:40|554.14|550.14|554.9|550.9|554.9|550.9|554.14|550.14|31
1615396370000|2021-03-10 17:12:50|554.85|550.85|555.55|551.55|555.62|551.62|554.73|550.73|31
1615396380000|2021-03-10 17:13:00|555.6|551.6|555.56|551.56|555.66|551.66|555.48|551.48|23
1615396390000|2021-03-10 17:13:10|555.57|551.57|555.61|551.61|555.7|551.7|555.03|551.03|27
1615396400000|2021-03-10 17:13:20|555.7|551.7|555.79|551.79|555.79|551.79|555.03|551.03|16
1615396410000|2021-03-10 17:13:30|556.16|552.16|556.2|552.2|556.3|552.3|556.07|552.07|25
1615396420000|2021-03-10 17:13:40|556.23|552.23|556.31|552.31|556.31|552.31|556.14|552.14|26
1615396430000|2021-03-10 17:13:50|556.33|552.33|556.37|552.37|556.58|552.58|556.12|552.12|18
1615396440000|2021-03-10 17:14:00|556.55|552.55|556.96|552.96|557.11|553.11|556.37|552.37|26
1615396450000|2021-03-10 17:14:10|556.95|552.95|556.98|552.98|557.17|553.17|556.93|552.93|29
1615396460000|2021-03-10 17:14:20|556.97|552.97|556.32|552.32|556.97|552.97|556.16|552.16|33
1615396470000|2021-03-10 17:14:30|556.34|552.34|555.96|551.96|556.36|552.36|555.96|551.96|23
1615396480000|2021-03-10 17:14:40|555.98|551.98|555.82|551.82|555.99|551.99|555.66|551.66|30
1615396490000|2021-03-10 17:14:50|555.81|551.81|556.22|552.22|556.28|552.28|555.81|551.81|31
1615396500000|2021-03-10 17:15:00|556.24|552.24|556.5|552.5|556.54|552.54|556.17|552.17|29
1615396510000|2021-03-10 17:15:10|556.43|552.43|556.82|552.82|556.87|552.87|556.41|552.41|24
1615396520000|2021-03-10 17:15:20|556.83|552.83|557.02|553.02|557.06|553.06|556.8|552.8|19
1615396530000|2021-03-10 17:15:30|557.05|553.05|557.05|553.05|557.06|553.06|556.98|552.98|17
1615396540000|2021-03-10 17:15:40|557.06|553.06|557.04|553.04|557.07|553.07|557.02|553.02|18
1615396550000|2021-03-10 17:15:50|557.05|553.05|557.56|553.56|557.56|553.56|557.04|553.04|27
1615396560000|2021-03-10 17:16:00|557.63|553.63|557.1|553.1|557.63|553.63|557.03|553.03|29
1615396570000|2021-03-10 17:16:10|557.17|553.17|556.85|552.85|557.17|553.17|556.41|552.41|29
1615396580000|2021-03-10 17:16:20|556.87|552.87|556.41|552.41|556.87|552.87|556.41|552.41|27
1615396590000|2021-03-10 17:16:30|556.43|552.43|556.24|552.24|556.49|552.49|556.05|552.05|35
1615396600000|2021-03-10 17:16:40|556.19|552.19|556.59|552.59|556.6|552.6|556.18|552.18|29
1615396610000|2021-03-10 17:16:50|556.6|552.6|556.73|552.73|556.81|552.81|556.53|552.53|30
1615396620000|2021-03-10 17:17:00|556.74|552.74|556.8|552.8|556.87|552.87|556.68|552.68|13
1615396630000|2021-03-10 17:17:10|556.92|552.92|556.91|552.91|557.11|553.11|556.8|552.8|20
1615396640000|2021-03-10 17:17:20|556.76|552.76|556.76|552.76|557.06|553.06|556.76|552.76|15
1615396650000|2021-03-10 17:17:30|556.92|552.92|558.85|554.85|558.87|554.87|556.76|552.76|30
1615396660000|2021-03-10 17:17:40|558.81|554.81|559.03|555.03|559.11|555.11|558.77|554.77|27
1615396670000|2021-03-10 17:17:50|559.15|555.15|559.44|555.44|559.45|555.45|559.04|555.04|18
1615396680000|2021-03-10 17:18:00|559.42|555.42|559.73|555.73|559.78|555.78|559.26|555.26|29
1615396690000|2021-03-10 17:18:10|559.82|555.82|559.87|555.87|559.93|555.93|559.71|555.71|31
1615396700000|2021-03-10 17:18:20|559.91|555.91|559.75|555.75|559.91|555.91|559.72|555.72|17
1615396710000|2021-03-10 17:18:30|559.76|555.76|559.79|555.79|559.84|555.84|559.74|555.74|15
1615396720000|2021-03-10 17:18:40|559.85|555.85|559.74|555.74|559.86|555.86|559.69|555.69|10
1615396730000|2021-03-10 17:18:50|559.88|555.88|560.38|556.38|560.43|556.43|559.77|555.77|17
1615396740000|2021-03-10 17:19:00|560.39|556.39|560.56|556.56|560.6|556.6|560.32|556.32|24
1615396750000|2021-03-10 17:19:10|560.57|556.57|560.73|556.73|560.87|556.87|560.57|556.57|27
1615396760000|2021-03-10 17:19:20|560.76|556.76|561.55|557.55|561.55|557.55|560.49|556.49|35
1615396770000|2021-03-10 17:19:30|561.63|557.63|561.22|557.22|561.66|557.66|560.75|556.75|26
1615396780000|2021-03-10 17:19:40|560.7|556.7|561.77|557.77|561.79|557.79|560.27|556.27|31
1615396790000|2021-03-10 17:19:50|561.79|557.79|560.97|556.97|561.82|557.82|560.59|556.59|31
1615396800000|2021-03-10 17:20:00|560.95|556.95|561.25|557.25|561.28|557.28|560.82|556.82|38
1615396810000|2021-03-10 17:20:10|561.24|557.24|561.17|557.17|561.36|557.36|561.15|557.15|31
1615396820000|2021-03-10 17:20:20|561.28|557.28|562.36|558.36|562.44|558.44|561.28|557.28|30
1615396830000|2021-03-10 17:20:30|562.3|558.3|562.37|558.37|562.47|558.47|562.04|558.04|28
1615396840000|2021-03-10 17:20:40|562.47|558.47|562.59|558.59|562.76|558.76|562.1|558.1|19
1615396850000|2021-03-10 17:20:50|562.56|558.56|562.86|558.86|562.86|558.86|562.56|558.56|21
1615396860000|2021-03-10 17:21:00|562.87|558.87|563.3|559.3|563.3|559.3|561.74|557.74|29
1615396870000|2021-03-10 17:21:10|563.33|559.33|563.5|559.5|563.65|559.65|563.3|559.3|33
1615396880000|2021-03-10 17:21:20|563.47|559.47|564.1|560.1|564.1|560.1|563.4|559.4|35
1615396890000|2021-03-10 17:21:30|564.11|560.11|564.12|560.12|564.2|560.2|563.84|559.84|31
1615396900000|2021-03-10 17:21:40|564.18|560.18|564.12|560.12|564.19|560.19|564.12|560.12|26
1615396910000|2021-03-10 17:21:50|564.18|560.18|564.12|560.12|564.18|560.18|563.49|559.49|29
1615396920000|2021-03-10 17:22:00|564.1|560.1|563.87|559.87|564.16|560.16|563.56|559.56|35
1615396930000|2021-03-10 17:22:10|563.9|559.9|563.64|559.64|563.95|559.95|563.48|559.48|30
1615396940000|2021-03-10 17:22:20|563.63|559.63|562.35|558.35|563.63|559.63|562.34|558.34|31
1615396950000|2021-03-10 17:22:30|562.33|558.33|562.77|558.77|562.78|558.78|562.24|558.24|31
1615396960000|2021-03-10 17:22:40|562.55|558.55|563.17|559.17|563.17|559.17|562.55|558.55|30
1615396970000|2021-03-10 17:22:50|563.18|559.18|563.22|559.22|563.25|559.25|563.03|559.03|26
1615396980000|2021-03-10 17:23:00|563.23|559.23|563.28|559.28|563.28|559.28|562.94|558.94|28
1615396990000|2021-03-10 17:23:10|563.3|559.3|563.49|559.49|563.87|559.87|563.3|559.3|36
1615397000000|2021-03-10 17:23:20|563.55|559.55|563.86|559.86|563.88|559.88|563.55|559.55|29
1615397010000|2021-03-10 17:23:30|563.87|559.87|563.6|559.6|563.89|559.89|563.58|559.58|32
1615397020000|2021-03-10 17:23:40|563.58|559.58|563.92|559.92|563.92|559.92|563.58|559.58|35
1615397030000|2021-03-10 17:23:50|563.73|559.73|564.36|560.36|564.38|560.38|563.73|559.73|29
1615397040000|2021-03-10 17:24:00|564.32|560.32|564.19|560.19|564.36|560.36|563.98|559.98|31
1615397050000|2021-03-10 17:24:10|564.09|560.09|564.04|560.04|564.26|560.26|563.97|559.97|32
1615397060000|2021-03-10 17:24:20|564.01|560.01|564.37|560.37|564.45|560.45|564|560|22
1615397070000|2021-03-10 17:24:30|564.4|560.4|564.7|560.7|564.7|560.7|564.4|560.4|29
1615397080000|2021-03-10 17:24:40|564.71|560.71|564.96|560.96|564.96|560.96|564.68|560.68|26
1615397090000|2021-03-10 17:24:50|564.94|560.94|564.91|560.91|564.94|560.94|564.66|560.66|27
1615397100000|2021-03-10 17:25:00|564.92|560.92|565.25|561.25|565.28|561.28|564.73|560.73|31
1615397110000|2021-03-10 17:25:10|564.96|560.96|565.01|561.01|565.25|561.25|564.92|560.92|36
1615397120000|2021-03-10 17:25:20|564.95|560.95|563.84|559.84|564.95|560.95|563.84|559.84|34
1615397130000|2021-03-10 17:25:30|563.8|559.8|563.53|559.53|563.89|559.89|563.26|559.26|33
1615397140000|2021-03-10 17:25:40|563.57|559.57|563.52|559.52|563.71|559.71|563.51|559.51|27
1615397150000|2021-03-10 17:25:50|563.5|559.5|563.61|559.61|563.61|559.61|563.11|559.11|35
1615397160000|2021-03-10 17:26:00|563.56|559.56|563.69|559.69|563.69|559.69|563.32|559.32|30
1615397170000|2021-03-10 17:26:10|563.54|559.54|563.94|559.94|563.94|559.94|563.4|559.4|29
1615397180000|2021-03-10 17:26:20|563.95|559.95|564.73|560.73|564.76|560.76|563.95|559.95|29
1615397190000|2021-03-10 17:26:30|564.74|560.74|564.55|560.55|564.81|560.81|564.38|560.38|33
1615397200000|2021-03-10 17:26:40|564.54|560.54|565.54|561.54|565.54|561.54|564.49|560.49|30
1615397210000|2021-03-10 17:26:50|565.55|561.55|565.57|561.57|565.61|561.61|565.42|561.42|23
1615397220000|2021-03-10 17:27:00|565.68|561.68|565.7|561.7|565.79|561.79|565.46|561.46|25
1615397230000|2021-03-10 17:27:10|565.68|561.68|565.72|561.72|565.98|561.98|565.6|561.6|31
1615397240000|2021-03-10 17:27:20|565.65|561.65|565.97|561.97|566.01|562.01|565.58|561.58|28
1615397250000|2021-03-10 17:27:30|565.98|561.98|566.02|562.02|566.13|562.13|565.98|561.98|15
1615397260000|2021-03-10 17:27:40|566.03|562.03|566.15|562.15|566.35|562.35|565.94|561.94|29
1615397270000|2021-03-10 17:27:50|565.9|561.9|566.16|562.16|566.16|562.16|565.86|561.86|25
1615397280000|2021-03-10 17:28:00|566.12|562.12|566.04|562.04|566.16|562.16|565.85|561.85|28
1615397290000|2021-03-10 17:28:10|566.05|562.05|565.61|561.61|566.06|562.06|565.48|561.48|26
1615397300000|2021-03-10 17:28:20|565.6|561.6|565.91|561.91|565.93|561.93|565.6|561.6|32
1615397310000|2021-03-10 17:28:30|565.99|561.99|566.02|562.02|566.05|562.05|565.83|561.83|23
1615397320000|2021-03-10 17:28:40|566.03|562.03|565.86|561.86|566.03|562.03|565.79|561.79|30
1615397330000|2021-03-10 17:28:50|565.87|561.87|566.12|562.12|566.14|562.14|565.74|561.74|33
1615397340000|2021-03-10 17:29:00|566.1|562.1|566.23|562.23|566.23|562.23|566.1|562.1|26
1615397350000|2021-03-10 17:29:10|566.22|562.22|566.63|562.63|566.63|562.63|565.96|561.96|27
1615397360000|2021-03-10 17:29:20|566.72|562.72|567.13|563.13|567.15|563.15|566.72|562.72|16
1615397370000|2021-03-10 17:29:30|566.98|562.98|567.08|563.08|567.08|563.08|566.87|562.87|22
1615397380000|2021-03-10 17:29:40|567.09|563.09|567.05|563.05|567.16|563.16|566.94|562.94|26
1615397390000|2021-03-10 17:29:50|567.08|563.08|567.06|563.06|567.1|563.1|567.01|563.01|25
1615397400000|2021-03-10 17:30:00|567.08|563.08|567.55|563.55|567.85|563.85|567.01|563.01|33
1615397410000|2021-03-10 17:30:10|567.58|563.58|567.69|563.69|567.75|563.75|567.58|563.58|26
1615397420000|2021-03-10 17:30:20|567.63|563.63|568.29|564.29|568.29|564.29|567.63|563.63|28
1615397430000|2021-03-10 17:30:30|568.27|564.27|568.49|564.49|568.52|564.52|568.12|564.12|29
1615397440000|2021-03-10 17:30:40|568.42|564.42|568.39|564.39|568.46|564.46|568.32|564.32|15
1615397450000|2021-03-10 17:30:50|568.51|564.51|568.56|564.56|568.68|564.68|568.48|564.48|25
1615397460000|2021-03-10 17:31:00|568.96|564.96|568.4|564.4|569.09|565.09|568.39|564.39|31
1615397470000|2021-03-10 17:31:10|568.38|564.38|567.34|563.34|568.38|564.38|567.32|563.32|34
1615397480000|2021-03-10 17:31:20|567.21|563.21|566.52|562.52|568.59|564.59|566.13|562.13|32
1615397490000|2021-03-10 17:31:30|566.56|562.56|567.55|563.55|567.55|563.55|566.16|562.16|36
1615397500000|2021-03-10 17:31:40|567.79|563.79|567.58|563.58|567.92|563.92|567.58|563.58|28
1615397510000|2021-03-10 17:31:50|567.61|563.61|566.89|562.89|567.61|563.61|566.67|562.67|34
1615397520000|2021-03-10 17:32:00|566.88|562.88|566.96|562.96|567.18|563.18|566.77|562.77|33
1615397530000|2021-03-10 17:32:10|567|563|566.55|562.55|567.06|563.06|566.55|562.55|29
1615397540000|2021-03-10 17:32:20|566.56|562.56|566.59|562.59|566.82|562.82|566.56|562.56|28
1615397550000|2021-03-10 17:32:30|566.53|562.53|566.33|562.33|566.56|562.56|566.32|562.32|31
1615397560000|2021-03-10 17:32:40|566.29|562.29|566.14|562.14|566.35|562.35|566.07|562.07|21
1615397570000|2021-03-10 17:32:50|566.09|562.09|565.78|561.78|566.11|562.11|565.78|561.78|19
1615397580000|2021-03-10 17:33:00|565.77|561.77|565.55|561.55|565.81|561.81|565.55|561.55|31
1615397590000|2021-03-10 17:33:10|565.53|561.53|565.64|561.64|565.72|561.72|565.53|561.53|25
1615397600000|2021-03-10 17:33:20|565.63|561.63|564.99|560.99|565.68|561.68|564.99|560.99|25
1615397610000|2021-03-10 17:33:30|565.22|561.22|565.38|561.38|565.38|561.38|565.18|561.18|17
1615397620000|2021-03-10 17:33:40|565.37|561.37|563.37|559.37|565.37|561.37|563.35|559.35|33
1615397630000|2021-03-10 17:33:50|563.42|559.42|563.44|559.44|563.63|559.63|563.27|559.27|30
1615397640000|2021-03-10 17:34:00|563.55|559.55|563.55|559.55|563.82|559.82|563.34|559.34|33
1615397650000|2021-03-10 17:34:10|563.62|559.62|564.61|560.61|564.61|560.61|563.6|559.6|29
1615397660000|2021-03-10 17:34:20|564.47|560.47|564.11|560.11|564.65|560.65|564.09|560.09|28
1615397670000|2021-03-10 17:34:30|564.16|560.16|564.3|560.3|564.36|560.36|564.16|560.16|28
1615397680000|2021-03-10 17:34:40|564.34|560.34|564.29|560.29|564.51|560.51|564.18|560.18|31
1615397690000|2021-03-10 17:34:50|564.28|560.28|564.08|560.08|564.28|560.28|564.02|560.02|26
1615397700000|2021-03-10 17:35:00|563.98|559.98|564.1|560.1|564.15|560.15|563.94|559.94|31
1615397710000|2021-03-10 17:35:10|564.08|560.08|563.86|559.86|564.08|560.08|563.58|559.58|30
1615397720000|2021-03-10 17:35:20|563.84|559.84|563.7|559.7|563.86|559.86|563.63|559.63|29
1615397730000|2021-03-10 17:35:30|563.68|559.68|563.74|559.74|563.79|559.79|563.57|559.57|18
1615397740000|2021-03-10 17:35:40|563.73|559.73|563.67|559.67|563.75|559.75|563.56|559.56|25
1615397750000|2021-03-10 17:35:50|563.68|559.68|563.45|559.45|563.68|559.68|563.45|559.45|10
1615397760000|2021-03-10 17:36:00|563.43|559.43|563.26|559.26|563.44|559.44|563.24|559.24|23
1615397770000|2021-03-10 17:36:10|563.27|559.27|563.12|559.12|563.27|559.27|563.1|559.1|14
1615397780000|2021-03-10 17:36:20|563.11|559.11|562.94|558.94|563.13|559.13|562.88|558.88|27
1615397790000|2021-03-10 17:36:30|563.06|559.06|562.2|558.2|563.09|559.09|562.12|558.12|30
1615397800000|2021-03-10 17:36:40|562.05|558.05|560.97|556.97|562.07|558.07|560.85|556.85|32
1615397810000|2021-03-10 17:36:50|561.08|557.08|562.03|558.03|562.2|558.2|561.08|557.08|38
1615397820000|2021-03-10 17:37:00|562.14|558.14|562.99|558.99|563.02|559.02|562.14|558.14|35
1615397830000|2021-03-10 17:37:10|563|559|563.46|559.46|563.48|559.48|562.97|558.97|22
1615397840000|2021-03-10 17:37:20|563.44|559.44|563.53|559.53|563.53|559.53|563.09|559.09|31
1615397850000|2021-03-10 17:37:30|563.57|559.57|564.21|560.21|564.21|560.21|563.37|559.37|29
1615397860000|2021-03-10 17:37:40|564.19|560.19|564.33|560.33|564.33|560.33|564.05|560.05|32
1615397870000|2021-03-10 17:37:50|564.31|560.31|564.31|560.31|564.41|560.41|564.23|560.23|24
1615397880000|2021-03-10 17:38:00|564.3|560.3|564.38|560.38|564.6|560.6|564.29|560.29|25
1615397890000|2021-03-10 17:38:10|564.21|560.21|563.63|559.63|564.6|560.6|563.58|559.58|32
1615397900000|2021-03-10 17:38:20|563.59|559.59|563.12|559.12|563.64|559.64|563.12|559.12|26
1615397910000|2021-03-10 17:38:30|562.96|558.96|562.74|558.74|562.96|558.96|562.33|558.33|26
1615397920000|2021-03-10 17:38:40|562.78|558.78|563.18|559.18|563.68|559.68|562.53|558.53|27
1615397930000|2021-03-10 17:38:50|563.36|559.36|563.19|559.19|563.9|559.9|563.16|559.16|13
1615397940000|2021-03-10 17:39:00|563.21|559.21|562.76|558.76|563.35|559.35|562.76|558.76|8
1615397950000|2021-03-10 17:39:10|563.53|559.53|564.89|560.89|564.99|560.99|563.53|559.53|20
1615397960000|2021-03-10 17:39:20|565.01|561.01|564.89|560.89|565.01|561.01|564.84|560.84|18
1615397970000|2021-03-10 17:39:30|564.88|560.88|564.34|560.34|564.88|560.88|564.24|560.24|30
1615397980000|2021-03-10 17:39:40|564.27|560.27|564.43|560.43|564.55|560.55|564.27|560.27|19
1615397990000|2021-03-10 17:39:50|564.46|560.46|564.29|560.29|564.53|560.53|564.29|560.29|15
1615398000000|2021-03-10 17:40:00|564.2|560.2|563.69|559.69|564.2|560.2|563.67|559.67|20
1615398010000|2021-03-10 17:40:10|563.38|559.38|562.75|558.75|563.41|559.41|562.75|558.75|26
1615398020000|2021-03-10 17:40:20|562.72|558.72|562.28|558.28|562.73|558.73|562.12|558.12|19
1615398030000|2021-03-10 17:40:30|562.27|558.27|562.12|558.12|562.35|558.35|562.11|558.11|24
1615398040000|2021-03-10 17:40:40|562.1|558.1|561.69|557.69|562.1|558.1|561.61|557.61|25
1615398050000|2021-03-10 17:40:50|561.64|557.64|561.62|557.62|561.69|557.69|561.61|557.61|9
1615398060000|2021-03-10 17:41:00|561.63|557.63|561.83|557.83|561.92|557.92|561.57|557.57|16
1615398070000|2021-03-10 17:41:10|561.82|557.82|562.03|558.03|562.06|558.06|561.82|557.82|26
1615398080000|2021-03-10 17:41:20|561.95|557.95|561.28|557.28|561.95|557.95|561.24|557.24|32
1615398090000|2021-03-10 17:41:30|561.25|557.25|561.14|557.14|561.25|557.25|560.95|556.95|28
1615398100000|2021-03-10 17:41:40|561.15|557.15|561.37|557.37|561.38|557.38|561.15|557.15|14
1615398110000|2021-03-10 17:41:50|561.34|557.34|561.29|557.29|561.34|557.34|561.17|557.17|16
1615398120000|2021-03-10 17:42:00|561.3|557.3|561.4|557.4|561.44|557.44|561.27|557.27|18
1615398130000|2021-03-10 17:42:10|561.41|557.41|561.35|557.35|561.51|557.51|561.31|557.31|14
1615398140000|2021-03-10 17:42:20|561.44|557.44|561.47|557.47|561.52|557.52|561.35|557.35|18
1615398150000|2021-03-10 17:42:30|561.46|557.46|561.89|557.89|561.92|557.92|561.42|557.42|15
1615398160000|2021-03-10 17:42:40|561.88|557.88|561.98|557.98|562.03|558.03|561.57|557.57|24
1615398170000|2021-03-10 17:42:50|562|558|561.9|557.9|562.28|558.28|561.9|557.9|26
1615398180000|2021-03-10 17:43:00|561.92|557.92|561.89|557.89|562.12|558.12|561.85|557.85|24
1615398190000|2021-03-10 17:43:10|562.12|558.12|562.2|558.2|562.2|558.2|561.91|557.91|17
1615398200000|2021-03-10 17:43:20|562.21|558.21|562.27|558.27|562.27|558.27|562.12|558.12|14
1615398210000|2021-03-10 17:43:30|562.23|558.23|562.33|558.33|562.33|558.33|562.04|558.04|17
1615398220000|2021-03-10 17:43:40|562.44|558.44|562.67|558.67|562.67|558.67|562.39|558.39|7
1615398230000|2021-03-10 17:43:50|562.68|558.68|562.68|558.68|562.7|558.7|562.68|558.68|7
1615398240000|2021-03-10 17:44:00|562.66|558.66|562.66|558.66|562.7|558.7|562.62|558.62|12
1615398250000|2021-03-10 17:44:10|562.64|558.64|562.22|558.22|562.64|558.64|561.99|557.99|29
1615398260000|2021-03-10 17:44:20|562.17|558.17|562.06|558.06|562.23|558.23|561.99|557.99|19
1615398270000|2021-03-10 17:44:30|562.02|558.02|561.62|557.62|562.06|558.06|561.62|557.62|12
1615398280000|2021-03-10 17:44:40|561.63|557.63|561.9|557.9|561.95|557.95|561.6|557.6|24
1615398290000|2021-03-10 17:44:50|561.91|557.91|561.91|557.91|561.93|557.93|561.88|557.88|13
1615398300000|2021-03-10 17:45:00|561.94|557.94|562.96|558.96|562.96|558.96|561.94|557.94|25
1615398310000|2021-03-10 17:45:10|562.98|558.98|563.33|559.33|563.45|559.45|562.98|558.98|21
1615398320000|2021-03-10 17:45:20|563.4|559.4|562.91|558.91|563.4|559.4|562.9|558.9|20
1615398330000|2021-03-10 17:45:30|562.94|558.94|563.13|559.13|563.13|559.13|562.91|558.91|16
1615398340000|2021-03-10 17:45:40|563.14|559.14|563.11|559.11|563.18|559.18|562.95|558.95|17
1615398350000|2021-03-10 17:45:50|563.12|559.12|563.52|559.52|563.59|559.59|563.03|559.03|22
1615398360000|2021-03-10 17:46:00|563.53|559.53|563.89|559.89|563.89|559.89|563.48|559.48|23
1615398370000|2021-03-10 17:46:10|563.91|559.91|563.98|559.98|564.01|560.01|563.88|559.88|16
1615398380000|2021-03-10 17:46:20|563.99|559.99|564.48|560.48|564.48|560.48|563.99|559.99|21
1615398390000|2021-03-10 17:46:30|564.45|560.45|565.08|561.08|565.08|561.08|564.44|560.44|22
1615398400000|2021-03-10 17:46:40|565.1|561.1|565.04|561.04|565.16|561.16|564.82|560.82|27
1615398410000|2021-03-10 17:46:50|565.05|561.05|564.8|560.8|565.09|561.09|564.8|560.8|21
1615398420000|2021-03-10 17:47:00|564.76|560.76|565.15|561.15|565.15|561.15|564.61|560.61|25
1615398430000|2021-03-10 17:47:10|565.13|561.13|565.29|561.29|565.31|561.31|564.96|560.96|17
1615398440000|2021-03-10 17:47:20|565.32|561.32|565.2|561.2|565.32|561.32|564.97|560.97|22
1615398450000|2021-03-10 17:47:30|565.21|561.21|565.38|561.38|565.42|561.42|565.21|561.21|14
1615398460000|2021-03-10 17:47:40|565.33|561.33|564.61|560.61|565.37|561.37|564.52|560.52|25
1615398470000|2021-03-10 17:47:50|564.6|560.6|564.67|560.67|564.7|560.7|564.47|560.47|28
1615398480000|2021-03-10 17:48:00|564.9|560.9|565.27|561.27|565.32|561.32|564.9|560.9|22
1615398490000|2021-03-10 17:48:10|565.23|561.23|565.69|561.69|565.69|561.69|565.18|561.18|30
1615398500000|2021-03-10 17:48:20|565.7|561.7|565.75|561.75|565.92|561.92|565.38|561.38|30
1615398510000|2021-03-10 17:48:30|565.68|561.68|565.92|561.92|565.95|561.95|565.68|561.68|29
1615398520000|2021-03-10 17:48:40|565.9|561.9|565.96|561.96|566.16|562.16|565.85|561.85|17
1615398530000|2021-03-10 17:48:50|566.06|562.06|565.98|561.98|566.06|562.06|565.87|561.87|22
1615398540000|2021-03-10 17:49:00|566.02|562.02|565.99|561.99|566.27|562.27|565.93|561.93|29
1615398550000|2021-03-10 17:49:10|566.01|562.01|565.67|561.67|566.15|562.15|565.67|561.67|29
1615398560000|2021-03-10 17:49:20|565.68|561.68|565.64|561.64|565.81|561.81|565.54|561.54|29
1615398570000|2021-03-10 17:49:30|565.66|561.66|565.82|561.82|565.82|561.82|565.64|561.64|19
1615398580000|2021-03-10 17:49:40|565.83|561.83|565.49|561.49|565.9|561.9|565.49|561.49|27
1615398590000|2021-03-10 17:49:50|565.46|561.46|565.69|561.69|565.8|561.8|565.33|561.33|20
1615398600000|2021-03-10 17:50:00|565.71|561.71|565.02|561.02|565.71|561.71|565.02|561.02|21
1615398610000|2021-03-10 17:50:10|565.01|561.01|564.97|560.97|565.06|561.06|564.8|560.8|19
1615398620000|2021-03-10 17:50:20|564.95|560.95|564.94|560.94|565.28|561.28|564.88|560.88|23
1615398630000|2021-03-10 17:50:30|564.95|560.95|564.69|560.69|564.96|560.96|564.59|560.59|15
1615398640000|2021-03-10 17:50:40|564.77|560.77|564.73|560.73|564.86|560.86|564.66|560.66|25
1615398650000|2021-03-10 17:50:50|564.71|560.71|564.57|560.57|564.73|560.73|564.49|560.49|12
1615398660000|2021-03-10 17:51:00|564.61|560.61|564.81|560.81|564.86|560.86|564.53|560.53|24
1615398670000|2021-03-10 17:51:10|564.8|560.8|564.69|560.69|564.82|560.82|564.54|560.54|10
1615398680000|2021-03-10 17:51:20|564.7|560.7|564.48|560.48|564.7|560.7|564.48|560.48|16
1615398690000|2021-03-10 17:51:30|564.29|560.29|563.91|559.91|564.39|560.39|563.85|559.85|20
1615398700000|2021-03-10 17:51:40|563.92|559.92|564|560|564.34|560.34|563.69|559.69|28
1615398710000|2021-03-10 17:51:50|563.99|559.99|563.97|559.97|564|560|563.85|559.85|20
1615398720000|2021-03-10 17:52:00|563.99|559.99|563.98|559.98|564.1|560.1|563.91|559.91|16
1615398730000|2021-03-10 17:52:10|563.99|559.99|563.51|559.51|564.01|560.01|563.44|559.44|20
1615398740000|2021-03-10 17:52:20|563.55|559.55|563.65|559.65|563.65|559.65|563.47|559.47|20
1615398750000|2021-03-10 17:52:30|563.51|559.51|563.7|559.7|563.81|559.81|563.51|559.51|28
1615398760000|2021-03-10 17:52:40|563.71|559.71|563.89|559.89|563.89|559.89|563.56|559.56|13
1615398770000|2021-03-10 17:52:50|563.9|559.9|564.57|560.57|564.57|560.57|563.8|559.8|26
1615398780000|2021-03-10 17:53:00|564.54|560.54|564.24|560.24|564.56|560.56|564.24|560.24|20
1615398790000|2021-03-10 17:53:10|564.38|560.38|564.19|560.19|564.38|560.38|564.19|560.19|20
1615398800000|2021-03-10 17:53:20|564.17|560.17|564.24|560.24|564.36|560.36|564.03|560.03|17
1615398810000|2021-03-10 17:53:30|564.25|560.25|564.41|560.41|564.49|560.49|564.15|560.15|27
1615398820000|2021-03-10 17:53:40|564.4|560.4|564.13|560.13|564.55|560.55|564.13|560.13|18
1615398830000|2021-03-10 17:53:50|564.29|560.29|564.58|560.58|564.59|560.59|564.29|560.29|9
1615398840000|2021-03-10 17:54:00|564.56|560.56|564.49|560.49|564.56|560.56|564.49|560.49|15
1615398850000|2021-03-10 17:54:10|564.5|560.5|564.6|560.6|564.64|560.64|564.47|560.47|27
1615398860000|2021-03-10 17:54:20|564.57|560.57|564.6|560.6|564.63|560.63|564.55|560.55|22
1615398870000|2021-03-10 17:54:30|564.61|560.61|564.57|560.57|564.61|560.61|564.56|560.56|16
1615398880000|2021-03-10 17:54:40|564.6|560.6|564.42|560.42|564.6|560.6|564.34|560.34|25
1615398890000|2021-03-10 17:54:50|564.37|560.37|564.42|560.42|564.48|560.48|564.35|560.35|25
1615398900000|2021-03-10 17:55:00|564.41|560.41|563.66|559.66|564.42|560.42|563.65|559.65|25
1615398910000|2021-03-10 17:55:10|563.65|559.65|563.61|559.61|563.68|559.68|563.31|559.31|24
1615398920000|2021-03-10 17:55:20|563.69|559.69|564.06|560.06|564.09|560.09|563.63|559.63|31
1615398930000|2021-03-10 17:55:30|564.03|560.03|564.52|560.52|564.52|560.52|563.89|559.89|35
1615398940000|2021-03-10 17:55:40|564.55|560.55|564.97|560.97|565.04|561.04|564.55|560.55|32
1615398950000|2021-03-10 17:55:50|564.98|560.98|565.28|561.28|565.6|561.6|564.98|560.98|18
1615398960000|2021-03-10 17:56:00|565.42|561.42|565.46|561.46|565.48|561.48|565.15|561.15|31
1615398970000|2021-03-10 17:56:10|565.45|561.45|566.05|562.05|566.05|562.05|565.45|561.45|29
1615398980000|2021-03-10 17:56:20|566.09|562.09|566.04|562.04|566.12|562.12|565.7|561.7|28
1615398990000|2021-03-10 17:56:30|566.02|562.02|566.61|562.61|566.72|562.72|565.85|561.85|34
1615399000000|2021-03-10 17:56:40|566.62|562.62|566.45|562.45|566.63|562.63|566.35|562.35|30
1615399010000|2021-03-10 17:56:50|566.41|562.41|566.32|562.32|566.41|562.41|566.32|562.32|20
1615399020000|2021-03-10 17:57:00|566.31|562.31|565.8|561.8|566.31|562.31|565.6|561.6|34
1615399030000|2021-03-10 17:57:10|565.75|561.75|564.27|560.27|565.77|561.77|564.27|560.27|33
1615399040000|2021-03-10 17:57:20|564.15|560.15|563.17|559.17|564.15|560.15|563.17|559.17|26
1615399050000|2021-03-10 17:57:30|563.11|559.11|563.03|559.03|563.25|559.25|563.02|559.02|15
1615399060000|2021-03-10 17:57:40|563.04|559.04|563.55|559.55|563.55|559.55|563.03|559.03|22
1615399070000|2021-03-10 17:57:50|563.59|559.59|563.85|559.85|563.85|559.85|563.47|559.47|21
1615399080000|2021-03-10 17:58:00|563.9|559.9|564.37|560.37|564.45|560.45|563.34|559.34|27
1615399090000|2021-03-10 17:58:10|564.41|560.41|563.96|559.96|564.41|560.41|563.96|559.96|22
1615399100000|2021-03-10 17:58:20|563.97|559.97|564.24|560.24|564.34|560.34|563.96|559.96|11
1615399110000|2021-03-10 17:58:30|564.26|560.26|564|560|564.28|560.28|563.99|559.99|19
1615399120000|2021-03-10 17:58:40|563.95|559.95|563.1|559.1|563.95|559.95|563.1|559.1|26
1615399130000|2021-03-10 17:58:50|563.06|559.06|563.34|559.34|563.6|559.6|563.06|559.06|25
1615399140000|2021-03-10 17:59:00|563.33|559.33|563.38|559.38|563.39|559.39|563.13|559.13|22
1615399150000|2021-03-10 17:59:10|563.37|559.37|564.49|560.49|564.49|560.49|563.37|559.37|22
1615399160000|2021-03-10 17:59:20|564.46|560.46|564.99|560.99|565.08|561.08|564.45|560.45|26
1615399170000|2021-03-10 17:59:30|564.96|560.96|565.32|561.32|565.39|561.39|564.96|560.96|22
1615399180000|2021-03-10 17:59:40|565.3|561.3|565.13|561.13|565.3|561.3|565.04|561.04|21
1615399190000|2021-03-10 17:59:50|565.14|561.14|565.14|561.14|565.35|561.35|564.92|560.92|28
1615399200000|2021-03-10 18:00:00|565.15|561.15|565.44|561.44|565.73|561.73|565.15|561.15|27
1615399210000|2021-03-10 18:00:10|565.35|561.35|566.03|562.03|566.06|562.06|565.35|561.35|29
1615399220000|2021-03-10 18:00:20|566.07|562.07|566|562|566.1|562.1|565.22|561.22|25
1615399230000|2021-03-10 18:00:30|565.98|561.98|565.35|561.35|566.24|562.24|565.35|561.35|20
1615399240000|2021-03-10 18:00:40|566.22|562.22|566.99|562.99|567.16|563.16|566.17|562.17|28
1615399250000|2021-03-10 18:00:50|566.98|562.98|566.11|562.11|566.98|562.98|566.11|562.11|30
1615399260000|2021-03-10 18:01:00|566.12|562.12|565.92|561.92|566.13|562.13|565.83|561.83|28
1615399270000|2021-03-10 18:01:10|565.93|561.93|565.98|561.98|566.06|562.06|565.93|561.93|16
1615399280000|2021-03-10 18:01:20|565.99|561.99|565.69|561.69|566.01|562.01|565.69|561.69|19
1615399290000|2021-03-10 18:01:30|565.68|561.68|565.71|561.71|565.71|561.71|565.55|561.55|20
1615399300000|2021-03-10 18:01:40|565.68|561.68|565.74|561.74|565.74|561.74|565.65|561.65|13
1615399310000|2021-03-10 18:01:50|565.81|561.81|565.22|561.22|565.87|561.87|565.21|561.21|31
1615399320000|2021-03-10 18:02:00|565.34|561.34|565.26|561.26|565.37|561.37|565.2|561.2|17
1615399330000|2021-03-10 18:02:10|565.27|561.27|564.54|560.54|565.28|561.28|564.31|560.31|26
1615399340000|2021-03-10 18:02:20|564.55|560.55|564.45|560.45|564.6|560.6|564.3|560.3|30
1615399350000|2021-03-10 18:02:30|564.46|560.46|564.46|560.46|564.63|560.63|564.4|560.4|25
1615399360000|2021-03-10 18:02:40|564.47|560.47|564.99|560.99|565.12|561.12|564.47|560.47|24
1615399370000|2021-03-10 18:02:50|564.98|560.98|564.46|560.46|564.98|560.98|564.45|560.45|25
1615399380000|2021-03-10 18:03:00|564.4|560.4|564.57|560.57|564.58|560.58|564.23|560.23|25
1615399390000|2021-03-10 18:03:10|564.46|560.46|564.24|560.24|564.55|560.55|564.15|560.15|19
1615399400000|2021-03-10 18:03:20|564.06|560.06|564.03|560.03|564.2|560.2|563.97|559.97|29
1615399410000|2021-03-10 18:03:30|563.98|559.98|564.28|560.28|564.33|560.33|563.93|559.93|29
1615399420000|2021-03-10 18:03:40|564.34|560.34|564.56|560.56|564.56|560.56|564.18|560.18|22
1615399430000|2021-03-10 18:03:50|564.58|560.58|564.51|560.51|564.74|560.74|564.5|560.5|21
1615399440000|2021-03-10 18:04:00|564.52|560.52|564.73|560.73|564.75|560.75|564.51|560.51|18
1615399450000|2021-03-10 18:04:10|564.69|560.69|564.51|560.51|564.74|560.74|564.48|560.48|16
1615399460000|2021-03-10 18:04:20|564.56|560.56|564.79|560.79|564.79|560.79|564.49|560.49|25
1615399470000|2021-03-10 18:04:30|564.74|560.74|564.91|560.91|564.93|560.93|564.58|560.58|25
1615399480000|2021-03-10 18:04:40|564.92|560.92|564.75|560.75|564.92|560.92|564.61|560.61|24
1615399490000|2021-03-10 18:04:50|564.73|560.73|564.8|560.8|564.87|560.87|564.73|560.73|21
1615399500000|2021-03-10 18:05:00|564.81|560.81|564.68|560.68|564.84|560.84|564.68|560.68|16
1615399510000|2021-03-10 18:05:10|564.67|560.67|564|560|564.67|560.67|564|560|21
1615399520000|2021-03-10 18:05:20|563.99|559.99|564.1|560.1|564.15|560.15|563.82|559.82|20
1615399530000|2021-03-10 18:05:30|564.09|560.09|563.93|559.93|564.1|560.1|563.91|559.91|21
1615399540000|2021-03-10 18:05:40|563.95|559.95|564.56|560.56|564.56|560.56|563.95|559.95|28
1615399550000|2021-03-10 18:05:50|564.55|560.55|564.44|560.44|564.61|560.61|564.35|560.35|29
1615399560000|2021-03-10 18:06:00|564.4|560.4|564.4|560.4|564.46|560.46|564.37|560.37|31
1615399570000|2021-03-10 18:06:10|564.39|560.39|564.06|560.06|564.4|560.4|564.06|560.06|32
1615399580000|2021-03-10 18:06:20|564.1|560.1|564.21|560.21|564.22|560.22|564.01|560.01|27
1615399590000|2021-03-10 18:06:30|564.19|560.19|564.11|560.11|564.21|560.21|564.04|560.04|28
1615399600000|2021-03-10 18:06:40|564.12|560.12|564.23|560.23|564.23|560.23|564.09|560.09|19
1615399610000|2021-03-10 18:06:50|564.26|560.26|564.29|560.29|564.35|560.35|564.19|560.19|29
1615399620000|2021-03-10 18:07:00|564.32|560.32|564.34|560.34|564.35|560.35|564.17|560.17|22
1615399630000|2021-03-10 18:07:10|564.43|560.43|564.86|560.86|564.86|560.86|564.43|560.43|32
1615399640000|2021-03-10 18:07:20|564.87|560.87|565.31|561.31|565.33|561.33|564.8|560.8|31
1615399650000|2021-03-10 18:07:30|565.25|561.25|565.1|561.1|565.35|561.35|565|561|27
1615399660000|2021-03-10 18:07:40|565.03|561.03|564.95|560.95|565.03|561.03|564.88|560.88|34
1615399670000|2021-03-10 18:07:50|565|561|565.11|561.11|565.21|561.21|564.83|560.83|32
1615399680000|2021-03-10 18:08:00|565.13|561.13|565.36|561.36|565.36|561.36|565.13|561.13|12
1615399690000|2021-03-10 18:08:10|565.38|561.38|564.93|560.93|565.38|561.38|564.92|560.92|32
1615399700000|2021-03-10 18:08:20|564.95|560.95|564.88|560.88|565.01|561.01|564.87|560.87|25
1615399710000|2021-03-10 18:08:30|564.85|560.85|564.72|560.72|564.85|560.85|564.7|560.7|27
1615399720000|2021-03-10 18:08:40|564.71|560.71|564.52|560.52|564.74|560.74|564.39|560.39|30
1615399730000|2021-03-10 18:08:50|564.51|560.51|564.68|560.68|564.74|560.74|564.5|560.5|24
1615399740000|2021-03-10 18:09:00|564.67|560.67|564.61|560.61|564.72|560.72|564.59|560.59|27
1615399750000|2021-03-10 18:09:10|564.7|560.7|564.68|560.68|564.73|560.73|564.61|560.61|26
1615399760000|2021-03-10 18:09:20|564.65|560.65|564.74|560.74|564.77|560.77|564.57|560.57|22
1615399770000|2021-03-10 18:09:30|564.72|560.72|565.05|561.05|565.08|561.08|564.54|560.54|28
1615399780000|2021-03-10 18:09:40|565.08|561.08|565.09|561.09|565.15|561.15|564.88|560.88|23
1615399790000|2021-03-10 18:09:50|565.29|561.29|565.23|561.23|565.31|561.31|565.21|561.21|18
1615399800000|2021-03-10 18:10:00|565.24|561.24|565.29|561.29|565.34|561.34|565.08|561.08|22
1615399810000|2021-03-10 18:10:10|565.28|561.28|565.23|561.23|565.3|561.3|565.12|561.12|16
1615399820000|2021-03-10 18:10:20|565.21|561.21|565.28|561.28|565.38|561.38|565.2|561.2|20
1615399830000|2021-03-10 18:10:30|565.29|561.29|565.85|561.85|565.85|561.85|565.27|561.27|23
1615399840000|2021-03-10 18:10:40|565.96|561.96|565.86|561.86|566.11|562.11|565.63|561.63|23
1615399850000|2021-03-10 18:10:50|565.84|561.84|565.82|561.82|565.87|561.87|565.65|561.65|30
1615399860000|2021-03-10 18:11:00|565.81|561.81|565.5|561.5|565.83|561.83|565.38|561.38|27
1615399870000|2021-03-10 18:11:10|565.51|561.51|565.4|561.4|565.65|561.65|565.37|561.37|34
1615399880000|2021-03-10 18:11:20|565.39|561.39|565.33|561.33|565.41|561.41|565.31|561.31|27
1615399890000|2021-03-10 18:11:30|565.34|561.34|565|561|565.43|561.43|564.9|560.9|35
1615399900000|2021-03-10 18:11:40|565.03|561.03|564.99|560.99|565.18|561.18|564.81|560.81|34
1615399910000|2021-03-10 18:11:50|564.97|560.97|565.06|561.06|565.26|561.26|564.82|560.82|34
1615399920000|2021-03-10 18:12:00|565.05|561.05|565.53|561.53|565.53|561.53|564.96|560.96|33
1615399930000|2021-03-10 18:12:10|565.57|561.57|565.97|561.97|566.04|562.04|565.54|561.54|33
1615399940000|2021-03-10 18:12:20|566.02|562.02|565.89|561.89|566.03|562.03|565.71|561.71|33
1615399950000|2021-03-10 18:12:30|565.91|561.91|566.14|562.14|566.21|562.21|565.78|561.78|30
1615399960000|2021-03-10 18:12:40|566.15|562.15|566.01|562.01|566.15|562.15|565.94|561.94|31
1615399970000|2021-03-10 18:12:50|566|562|565.85|561.85|566.05|562.05|565.85|561.85|33
1615399980000|2021-03-10 18:13:00|565.88|561.88|566.1|562.1|566.11|562.11|565.87|561.87|31
1615399990000|2021-03-10 18:13:10|566.11|562.11|566.19|562.19|566.19|562.19|566.06|562.06|21
1615400000000|2021-03-10 18:13:20|566.21|562.21|566.13|562.13|566.29|562.29|566.04|562.04|32
1615400010000|2021-03-10 18:13:30|565.98|561.98|565.66|561.66|565.98|561.98|565.66|561.66|33
1615400020000|2021-03-10 18:13:40|565.65|561.65|565.48|561.48|565.75|561.75|565.36|561.36|32
1615400030000|2021-03-10 18:13:50|565.45|561.45|565.28|561.28|565.51|561.51|565.18|561.18|28
1615400040000|2021-03-10 18:14:00|565.35|561.35|565.1|561.1|565.39|561.39|565.07|561.07|31
1615400050000|2021-03-10 18:14:10|565.11|561.11|565.11|561.11|565.14|561.14|565.1|561.1|22
1615400060000|2021-03-10 18:14:20|565.13|561.13|565.11|561.11|565.27|561.27|565.11|561.11|27
1615400070000|2021-03-10 18:14:30|565.1|561.1|565.35|561.35|565.36|561.36|565.09|561.09|32
1615400080000|2021-03-10 18:14:40|565.4|561.4|565.48|561.48|565.49|561.49|565.29|561.29|30
1615400090000|2021-03-10 18:14:50|565.54|561.54|565.8|561.8|565.8|561.8|565.54|561.54|22
1615400100000|2021-03-10 18:15:00|565.83|561.83|566.24|562.24|566.24|562.24|565.83|561.83|16
1615400110000|2021-03-10 18:15:10|566.25|562.25|566.26|562.26|566.41|562.41|566.25|562.25|22
1615400120000|2021-03-10 18:15:20|566.31|562.31|566.53|562.53|566.53|562.53|566.31|562.31|24
1615400130000|2021-03-10 18:15:30|566.5|562.5|566.18|562.18|566.55|562.55|566.09|562.09|33
1615400140000|2021-03-10 18:15:40|566.17|562.17|565.83|561.83|566.17|562.17|565.79|561.79|31
1615400150000|2021-03-10 18:15:50|565.85|561.85|565.39|561.39|565.89|561.89|565.39|561.39|28
1615400160000|2021-03-10 18:16:00|565.35|561.35|565.05|561.05|565.38|561.38|564.91|560.91|35
1615400170000|2021-03-10 18:16:10|565.07|561.07|564.77|560.77|565.07|561.07|564.68|560.68|26
1615400180000|2021-03-10 18:16:20|564.78|560.78|564.7|560.7|564.79|560.79|564.7|560.7|21
1615400190000|2021-03-10 18:16:30|564.71|560.71|564.59|560.59|564.71|560.71|564.59|560.59|22
1615400200000|2021-03-10 18:16:40|564.51|560.51|564.21|560.21|564.68|560.68|564.21|560.21|31
1615400210000|2021-03-10 18:16:50|564.14|560.14|564.21|560.21|564.22|560.22|564.09|560.09|13
1615400220000|2021-03-10 18:17:00|564.19|560.19|564.13|560.13|564.2|560.2|564.13|560.13|18
1615400230000|2021-03-10 18:17:10|564.12|560.12|564.33|560.33|564.39|560.39|564.11|560.11|30
1615400240000|2021-03-10 18:17:20|564.32|560.32|564.11|560.11|564.43|560.43|564.11|560.11|23
1615400250000|2021-03-10 18:17:30|564.13|560.13|563.73|559.73|564.21|560.21|563.73|559.73|28
1615400260000|2021-03-10 18:17:40|563.74|559.74|563.57|559.57|563.79|559.79|563.56|559.56|25
1615400270000|2021-03-10 18:17:50|563.58|559.58|563.91|559.91|563.98|559.98|563.58|559.58|26
1615400280000|2021-03-10 18:18:00|563.82|559.82|563.87|559.87|564.03|560.03|563.82|559.82|31
1615400290000|2021-03-10 18:18:10|563.96|559.96|563.93|559.93|563.99|559.99|563.93|559.93|16
1615400300000|2021-03-10 18:18:20|563.94|559.94|563.98|559.98|564.07|560.07|563.82|559.82|23
1615400310000|2021-03-10 18:18:30|564.01|560.01|564.16|560.16|564.16|560.16|564.01|560.01|12
1615400320000|2021-03-10 18:18:40|564.15|560.15|563.92|559.92|564.18|560.18|563.92|559.92|17
1615400330000|2021-03-10 18:18:50|563.79|559.79|563.79|559.79|563.85|559.85|563.78|559.78|15
1615400340000|2021-03-10 18:19:00|563.8|559.8|564|560|564|560|563.8|559.8|10
1615400350000|2021-03-10 18:19:10|564.01|560.01|563.74|559.74|564.02|560.02|563.72|559.72|17
1615400360000|2021-03-10 18:19:20|563.75|559.75|563.6|559.6|563.86|559.86|563.59|559.59|7
1615400370000|2021-03-10 18:19:30|563.59|559.59|563.19|559.19|563.59|559.59|563.19|559.19|15
1615400380000|2021-03-10 18:19:40|563.27|559.27|563.21|559.21|563.31|559.31|563.2|559.2|9
1615400390000|2021-03-10 18:19:50|563.22|559.22|563.25|559.25|563.25|559.25|563.22|559.22|2
1615400400000|2021-03-10 18:20:00|563.26|559.26|563.67|559.67|563.71|559.71|563.26|559.26|19
1615400410000|2021-03-10 18:20:10|563.63|559.63|563.98|559.98|563.98|559.98|563.41|559.41|15
1615400420000|2021-03-10 18:20:20|563.95|559.95|563.78|559.78|563.95|559.95|563.66|559.66|24
1615400430000|2021-03-10 18:20:30|563.79|559.79|563.72|559.72|563.79|559.79|563.64|559.64|17
1615400440000|2021-03-10 18:20:40|563.74|559.74|563.9|559.9|564.01|560.01|563.74|559.74|17
1615400450000|2021-03-10 18:20:50|563.94|559.94|563.9|559.9|564.39|560.39|563.84|559.84|20
1615400460000|2021-03-10 18:21:00|563.89|559.89|564.57|560.57|564.61|560.61|563.89|559.89|14
1615400470000|2021-03-10 18:21:10|564.78|560.78|565.06|561.06|565.06|561.06|564.46|560.46|18
1615400480000|2021-03-10 18:21:20|565.07|561.07|565.39|561.39|565.54|561.54|565.07|561.07|20
1615400490000|2021-03-10 18:21:30|565.34|561.34|565.03|561.03|565.45|561.45|565.02|561.02|31
1615400500000|2021-03-10 18:21:40|565.04|561.04|564.54|560.54|565.08|561.08|564.49|560.49|20
1615400510000|2021-03-10 18:21:50|564.49|560.49|564.4|560.4|564.52|560.52|564.35|560.35|12
1615400520000|2021-03-10 18:22:00|564.38|560.38|564.19|560.19|564.38|560.38|564.19|560.19|18
1615400530000|2021-03-10 18:22:10|564.17|560.17|564.45|560.45|564.58|560.58|564.17|560.17|12
1615400540000|2021-03-10 18:22:20|564.44|560.44|564.42|560.42|564.45|560.45|564.42|560.42|10
1615400550000|2021-03-10 18:22:30|564.4|560.4|564.9|560.9|564.9|560.9|564.4|560.4|22
1615400560000|2021-03-10 18:22:40|564.91|560.91|565.2|561.2|565.2|561.2|564.91|560.91|13
1615400570000|2021-03-10 18:22:50|565.26|561.26|565.52|561.52|565.52|561.52|565.18|561.18|13
1615400580000|2021-03-10 18:23:00|565.63|561.63|565.69|561.69|565.69|561.69|565.57|561.57|9
1615400590000|2021-03-10 18:23:10|565.76|561.76|565.62|561.62|565.76|561.76|565.55|561.55|18
1615400600000|2021-03-10 18:23:20|565.61|561.61|565.42|561.42|565.62|561.62|565.36|561.36|21
1615400610000|2021-03-10 18:23:30|565.45|561.45|565.6|561.6|565.6|561.6|565.3|561.3|19
1615400620000|2021-03-10 18:23:40|565.57|561.57|565.54|561.54|565.57|561.57|565.54|561.54|2
1615400630000|2021-03-10 18:23:50|565.52|561.52|565.52|561.52|565.57|561.57|565.44|561.44|13
1615400640000|2021-03-10 18:24:00|565.51|561.51|565.86|561.86|565.86|561.86|565.44|561.44|27
1615400650000|2021-03-10 18:24:10|565.82|561.82|566.06|562.06|566.07|562.07|565.75|561.75|20
1615400660000|2021-03-10 18:24:20|566.07|562.07|565.69|561.69|566.15|562.15|565.67|561.67|23
1615400670000|2021-03-10 18:24:30|565.66|561.66|565.65|561.65|565.73|561.73|565.63|561.63|25
1615400680000|2021-03-10 18:24:40|565.64|561.64|565.56|561.56|565.64|561.64|565.55|561.55|23
1615400690000|2021-03-10 18:24:50|565.57|561.57|565.58|561.58|565.63|561.63|565.54|561.54|17
1615400700000|2021-03-10 18:25:00|565.59|561.59|565.39|561.39|565.59|561.59|565.39|561.39|18
1615400710000|2021-03-10 18:25:10|565.38|561.38|565.02|561.02|565.38|561.38|565.02|561.02|31
1615400720000|2021-03-10 18:25:20|564.99|560.99|564.79|560.79|565.06|561.06|564.79|560.79|23
1615400730000|2021-03-10 18:25:30|564.8|560.8|565.45|561.45|565.45|561.45|564.8|560.8|32
1615400740000|2021-03-10 18:25:40|565.42|561.42|565.27|561.27|565.5|561.5|565.25|561.25|31
1615400750000|2021-03-10 18:25:50|565.25|561.25|565.05|561.05|565.28|561.28|565.05|561.05|24
1615400760000|2021-03-10 18:26:00|565.08|561.08|565.18|561.18|565.36|561.36|565.08|561.08|30
1615400770000|2021-03-10 18:26:10|565.15|561.15|564.29|560.29|565.15|561.15|564.19|560.19|29
1615400780000|2021-03-10 18:26:20|564.12|560.12|563.87|559.87|564.35|560.35|563.83|559.83|33
1615400790000|2021-03-10 18:26:30|563.72|559.72|563.79|559.79|563.83|559.83|563.72|559.72|19
1615400800000|2021-03-10 18:26:40|563.78|559.78|563.45|559.45|563.79|559.79|563.4|559.4|31
1615400810000|2021-03-10 18:26:50|563.44|559.44|563.65|559.65|563.68|559.68|563.44|559.44|24
1615400820000|2021-03-10 18:27:00|563.59|559.59|564.24|560.24|564.26|560.26|563.5|559.5|27
1615400830000|2021-03-10 18:27:10|564.2|560.2|564.18|560.18|564.28|560.28|564.02|560.02|33
1615400840000|2021-03-10 18:27:20|564.19|560.19|563.96|559.96|564.19|560.19|563.96|559.96|28
1615400850000|2021-03-10 18:27:30|563.92|559.92|563.97|559.97|564.02|560.02|563.88|559.88|22
1615400860000|2021-03-10 18:27:40|563.96|559.96|563.95|559.95|563.96|559.96|563.93|559.93|11
1615400870000|2021-03-10 18:27:50|563.94|559.94|564.03|560.03|564.03|560.03|563.93|559.93|22
1615400880000|2021-03-10 18:28:00|564.05|560.05|564.19|560.19|564.22|560.22|564.05|560.05|21
1615400890000|2021-03-10 18:28:10|564.2|560.2|564.09|560.09|564.21|560.21|564.05|560.05|20
1615400900000|2021-03-10 18:28:20|564.11|560.11|564.21|560.21|564.21|560.21|564.09|560.09|21
1615400910000|2021-03-10 18:28:30|564.22|560.22|564.21|560.21|564.31|560.31|564.2|560.2|19
1615400920000|2021-03-10 18:28:40|564.23|560.23|564.2|560.2|564.23|560.23|564.06|560.06|19
1615400930000|2021-03-10 18:28:50|564.21|560.21|563.81|559.81|564.22|560.22|563.81|559.81|20
1615400940000|2021-03-10 18:29:00|563.8|559.8|563.77|559.77|563.82|559.82|563.57|559.57|25
1615400950000|2021-03-10 18:29:10|563.75|559.75|563.77|559.77|563.87|559.87|563.71|559.71|21
1615400960000|2021-03-10 18:29:20|563.74|559.74|563.57|559.57|563.74|559.74|563.47|559.47|31
1615400970000|2021-03-10 18:29:30|563.55|559.55|563.7|559.7|563.71|559.71|563.55|559.55|32
1615400980000|2021-03-10 18:29:40|563.71|559.71|564.07|560.07|564.08|560.08|563.68|559.68|26
1615400990000|2021-03-10 18:29:50|564.04|560.04|564.05|560.05|564.13|560.13|563.99|559.99|32
1615401000000|2021-03-10 18:30:00|564.13|560.13|564.33|560.33|564.37|560.37|564.12|560.12|28
1615401010000|2021-03-10 18:30:10|564.37|560.37|564.33|560.33|564.5|560.5|564.31|560.31|28
1615401020000|2021-03-10 18:30:20|564.34|560.34|564.27|560.27|564.35|560.35|564.2|560.2|25
1615401030000|2021-03-10 18:30:30|564.29|560.29|564.34|560.34|564.41|560.41|564.24|560.24|23
1615401040000|2021-03-10 18:30:40|564.33|560.33|564.42|560.42|564.44|560.44|564.31|560.31|18
1615401050000|2021-03-10 18:30:50|564.38|560.38|564.37|560.37|564.44|560.44|564.34|560.34|23
1615401060000|2021-03-10 18:31:00|564.36|560.36|564.53|560.53|564.53|560.53|564.22|560.22|31
1615401070000|2021-03-10 18:31:10|564.51|560.51|564.67|560.67|564.7|560.7|564.48|560.48|21
1615401080000|2021-03-10 18:31:20|564.64|560.64|564.43|560.43|564.64|560.64|564.39|560.39|19
1615401090000|2021-03-10 18:31:30|564.55|560.55|564.55|560.55|564.57|560.57|564.47|560.47|20
1615401100000|2021-03-10 18:31:40|564.56|560.56|564.66|560.66|564.68|560.68|564.56|560.56|24
1615401110000|2021-03-10 18:31:50|564.67|560.67|564.8|560.8|564.8|560.8|564.64|560.64|18
1615401120000|2021-03-10 18:32:00|564.82|560.82|564.9|560.9|564.9|560.9|564.77|560.77|17
1615401130000|2021-03-10 18:32:10|564.91|560.91|564.91|560.91|564.91|560.91|564.91|560.91|1
1615401140000|2021-03-10 18:32:20|564.94|560.94|564.94|560.94|564.95|560.95|564.93|560.93|10
1615401150000|2021-03-10 18:32:30|564.93|560.93|564.91|560.91|564.96|560.96|564.9|560.9|17
1615401160000|2021-03-10 18:32:40|564.89|560.89|564.62|560.62|564.89|560.89|564.61|560.61|16
1615401170000|2021-03-10 18:32:50|564.61|560.61|564.23|560.23|564.62|560.62|564.21|560.21|24
1615401180000|2021-03-10 18:33:00|564.26|560.26|564.2|560.2|564.27|560.27|564.17|560.17|26
1615401190000|2021-03-10 18:33:10|564.21|560.21|564.25|560.25|564.34|560.34|564.21|560.21|13
1615401200000|2021-03-10 18:33:20|564.27|560.27|564.11|560.11|564.33|560.33|564.11|560.11|16
1615401210000|2021-03-10 18:33:30|564.12|560.12|563.93|559.93|564.12|560.12|563.88|559.88|14
1615401220000|2021-03-10 18:33:40|563.92|559.92|563.95|559.95|564.02|560.02|563.92|559.92|23
1615401230000|2021-03-10 18:33:50|563.96|559.96|563.96|559.96|563.99|559.99|563.93|559.93|20
1615401240000|2021-03-10 18:34:00|563.95|559.95|564.05|560.05|564.05|560.05|563.93|559.93|27
1615401250000|2021-03-10 18:34:10|564.06|560.06|564.53|560.53|564.54|560.54|564.06|560.06|28
1615401260000|2021-03-10 18:34:20|564.52|560.52|564.76|560.76|564.87|560.87|564.52|560.52|19
1615401270000|2021-03-10 18:34:30|564.75|560.75|564.78|560.78|564.78|560.78|564.7|560.7|21
1615401280000|2021-03-10 18:34:40|564.77|560.77|564.58|560.58|564.8|560.8|564.38|560.38|22
1615401290000|2021-03-10 18:34:50|564.56|560.56|564.66|560.66|564.69|560.69|564.56|560.56|23
1615401300000|2021-03-10 18:35:00|564.67|560.67|564.98|560.98|564.98|560.98|564.67|560.67|24
1615401310000|2021-03-10 18:35:10|564.99|560.99|565.54|561.54|565.54|561.54|564.98|560.98|21
1615401320000|2021-03-10 18:35:20|565.51|561.51|565.32|561.32|565.53|561.53|565.31|561.31|27
1615401330000|2021-03-10 18:35:30|565.33|561.33|565.09|561.09|565.34|561.34|565.05|561.05|23
1615401340000|2021-03-10 18:35:40|565.1|561.1|565.22|561.22|565.29|561.29|565.09|561.09|17
1615401350000|2021-03-10 18:35:50|565.24|561.24|565.28|561.28|565.28|561.28|565.17|561.17|22
1615401360000|2021-03-10 18:36:00|565.27|561.27|565.32|561.32|565.32|561.32|565.21|561.21|19
1615401370000|2021-03-10 18:36:10|565.33|561.33|565.35|561.35|565.43|561.43|565.23|561.23|24
1615401380000|2021-03-10 18:36:20|565.34|561.34|565.29|561.29|565.41|561.41|565.29|561.29|23
1615401390000|2021-03-10 18:36:30|565.36|561.36|565.17|561.17|565.38|561.38|565.16|561.16|23
1615401400000|2021-03-10 18:36:40|565.14|561.14|565.07|561.07|565.16|561.16|565.07|561.07|20
1615401410000|2021-03-10 18:36:50|565.09|561.09|565.19|561.19|565.21|561.21|565.07|561.07|25
1615401420000|2021-03-10 18:37:00|565.25|561.25|565.34|561.34|565.45|561.45|565.14|561.14|29
1615401430000|2021-03-10 18:37:10|565.35|561.35|565.27|561.27|565.36|561.36|565.27|561.27|17
1615401440000|2021-03-10 18:37:20|565.28|561.28|565.29|561.29|565.32|561.32|565.28|561.28|9
1615401450000|2021-03-10 18:37:30|565.18|561.18|565.05|561.05|565.2|561.2|564.99|560.99|23
1615401460000|2021-03-10 18:37:40|565.06|561.06|565|561|565.07|561.07|564.94|560.94|19
1615401470000|2021-03-10 18:37:50|564.99|560.99|564.97|560.97|565.04|561.04|564.94|560.94|19
1615401480000|2021-03-10 18:38:00|564.96|560.96|564.99|560.99|565|561|564.89|560.89|15
1615401490000|2021-03-10 18:38:10|564.98|560.98|565.22|561.22|565.29|561.29|564.98|560.98|25
1615401500000|2021-03-10 18:38:20|565.23|561.23|565.23|561.23|565.24|561.24|565.15|561.15|16
1615401510000|2021-03-10 18:38:30|565.22|561.22|565.05|561.05|565.22|561.22|564.98|560.98|20
1615401520000|2021-03-10 18:38:40|564.99|560.99|564.56|560.56|564.99|560.99|564.56|560.56|24
1615401530000|2021-03-10 18:38:50|564.66|560.66|564.66|560.66|564.71|560.71|564.6|560.6|25
1615401540000|2021-03-10 18:39:00|564.67|560.67|565.07|561.07|565.18|561.18|564.67|560.67|26
1615401550000|2021-03-10 18:39:10|565.06|561.06|565.08|561.08|565.1|561.1|565.06|561.06|20
1615401560000|2021-03-10 18:39:20|565.07|561.07|565.19|561.19|565.23|561.23|565.03|561.03|22
1615401570000|2021-03-10 18:39:30|565.2|561.2|565.24|561.24|565.25|561.25|565.13|561.13|21
1615401580000|2021-03-10 18:39:40|565.22|561.22|565.24|561.24|565.24|561.24|565.2|561.2|15
1615401590000|2021-03-10 18:39:50|565.22|561.22|565.39|561.39|565.39|561.39|565.21|561.21|25
1615401600000|2021-03-10 18:40:00|565.4|561.4|565.61|561.61|565.64|561.64|565.4|561.4|22
1615401610000|2021-03-10 18:40:10|565.62|561.62|565.57|561.57|565.62|561.62|565.45|561.45|25
1615401620000|2021-03-10 18:40:20|565.6|561.6|565.51|561.51|565.6|561.6|565.49|561.49|20
1615401630000|2021-03-10 18:40:30|565.5|561.5|565.71|561.71|565.77|561.77|565.48|561.48|29
1615401640000|2021-03-10 18:40:40|565.72|561.72|565.83|561.83|566.13|562.13|565.71|561.71|33
1615401650000|2021-03-10 18:40:50|565.82|561.82|565.72|561.72|565.87|561.87|565.62|561.62|27
1615401660000|2021-03-10 18:41:00|565.75|561.75|565.84|561.84|565.96|561.96|565.75|561.75|23
1615401670000|2021-03-10 18:41:10|565.83|561.83|565.85|561.85|565.99|561.99|565.8|561.8|28
1615401680000|2021-03-10 18:41:20|565.87|561.87|566.12|562.12|566.18|562.18|565.85|561.85|31
1615401690000|2021-03-10 18:41:30|566.13|562.13|566.09|562.09|566.19|562.19|566.04|562.04|14
1615401700000|2021-03-10 18:41:40|566.08|562.08|566.12|562.12|566.15|562.15|566.03|562.03|24
1615401710000|2021-03-10 18:41:50|566.16|562.16|565.93|561.93|566.17|562.17|565.87|561.87|29
1615401720000|2021-03-10 18:42:00|565.91|561.91|565.9|561.9|565.96|561.96|565.85|561.85|27
1615401730000|2021-03-10 18:42:10|565.88|561.88|565.6|561.6|565.89|561.89|565.52|561.52|22
1615401740000|2021-03-10 18:42:20|565.61|561.61|565.71|561.71|565.75|561.75|565.46|561.46|26
1615401750000|2021-03-10 18:42:30|565.65|561.65|565.81|561.81|565.91|561.91|565.65|561.65|26
1615401760000|2021-03-10 18:42:40|565.76|561.76|565.77|561.77|565.91|561.91|565.76|561.76|22
1615401770000|2021-03-10 18:42:50|565.78|561.78|565.77|561.77|565.83|561.83|565.72|561.72|20
1615401780000|2021-03-10 18:43:00|565.78|561.78|565.75|561.75|565.87|561.87|565.74|561.74|24
1615401790000|2021-03-10 18:43:10|565.79|561.79|565.76|561.76|565.79|561.79|565.69|561.69|23
1615401800000|2021-03-10 18:43:20|565.77|561.77|565.78|561.78|565.81|561.81|565.74|561.74|12
1615401810000|2021-03-10 18:43:30|565.75|561.75|565.21|561.21|565.75|561.75|565.15|561.15|21
1615401820000|2021-03-10 18:43:40|565.18|561.18|565.36|561.36|565.37|561.37|565.17|561.17|19
1615401830000|2021-03-10 18:43:50|565.37|561.37|565.18|561.18|565.37|561.37|565.18|561.18|18
1615401840000|2021-03-10 18:44:00|565.19|561.19|565.25|561.25|565.43|561.43|565.18|561.18|22
1615401850000|2021-03-10 18:44:10|565.23|561.23|565.03|561.03|565.23|561.23|565.02|561.02|13
1615401860000|2021-03-10 18:44:20|565.02|561.02|565.04|561.04|565.12|561.12|565.01|561.01|16
1615401870000|2021-03-10 18:44:30|565.05|561.05|564.93|560.93|565.05|561.05|564.89|560.89|23
1615401880000|2021-03-10 18:44:40|564.92|560.92|564.7|560.7|564.92|560.92|564.69|560.69|17
1615401890000|2021-03-10 18:44:50|564.66|560.66|564.63|560.63|564.7|560.7|564.61|560.61|17
1615401900000|2021-03-10 18:45:00|564.64|560.64|564.65|560.65|564.65|560.65|564.49|560.49|24
1615401910000|2021-03-10 18:45:10|564.62|560.62|564.52|560.52|564.62|560.62|564.52|560.52|17
1615401920000|2021-03-10 18:45:20|564.51|560.51|564.5|560.5|564.51|560.51|564.23|560.23|27
1615401930000|2021-03-10 18:45:30|564.48|560.48|564.18|560.18|564.48|560.48|564.14|560.14|28
1615401940000|2021-03-10 18:45:40|564.16|560.16|564.23|560.23|564.23|560.23|564.12|560.12|21
1615401950000|2021-03-10 18:45:50|564.22|560.22|564.04|560.04|564.23|560.23|564.03|560.03|28
1615401960000|2021-03-10 18:46:00|564.03|560.03|563.73|559.73|564.04|560.04|563.72|559.72|23
1615401970000|2021-03-10 18:46:10|563.74|559.74|563.67|559.67|563.76|559.76|563.66|559.66|25
1615401980000|2021-03-10 18:46:20|563.66|559.66|563.73|559.73|563.74|559.74|563.52|559.52|22
1615401990000|2021-03-10 18:46:30|563.69|559.69|563.88|559.88|563.88|559.88|563.69|559.69|22
1615402000000|2021-03-10 18:46:40|563.86|559.86|563.89|559.89|563.9|559.9|563.86|559.86|12
1615402010000|2021-03-10 18:46:50|563.88|559.88|563.84|559.84|563.93|559.93|563.74|559.74|28
1615402020000|2021-03-10 18:47:00|563.81|559.81|563.91|559.91|564|560|563.8|559.8|26
1615402030000|2021-03-10 18:47:10|563.9|559.9|563.61|559.61|563.9|559.9|563.59|559.59|27
1615402040000|2021-03-10 18:47:20|563.6|559.6|563.64|559.64|563.69|559.69|563.52|559.52|18
1615402050000|2021-03-10 18:47:30|563.65|559.65|563.73|559.73|563.78|559.78|563.63|559.63|24
1615402060000|2021-03-10 18:47:40|563.74|559.74|563.58|559.58|563.77|559.77|563.55|559.55|19
1615402070000|2021-03-10 18:47:50|563.57|559.57|563.63|559.63|563.63|559.63|563.55|559.55|23
1615402080000|2021-03-10 18:48:00|563.62|559.62|563.72|559.72|563.84|559.84|563.62|559.62|24
1615402090000|2021-03-10 18:48:10|563.74|559.74|563.5|559.5|563.74|559.74|563.49|559.49|22
1615402100000|2021-03-10 18:48:20|563.46|559.46|562.67|558.67|563.51|559.51|562.66|558.66|37
1615402110000|2021-03-10 18:48:30|562.7|558.7|562.93|558.93|563.02|559.02|562.7|558.7|28
1615402120000|2021-03-10 18:48:40|562.89|558.89|563.24|559.24|563.25|559.25|562.85|558.85|31
1615402130000|2021-03-10 18:48:50|563.23|559.23|562.88|558.88|563.23|559.23|562.88|558.88|19
1615402140000|2021-03-10 18:49:00|562.95|558.95|563.67|559.67|563.67|559.67|562.95|558.95|24
1615402150000|2021-03-10 18:49:10|563.71|559.71|563.87|559.87|563.9|559.9|563.71|559.71|26
1615402160000|2021-03-10 18:49:20|563.96|559.96|563.83|559.83|563.98|559.98|563.7|559.7|31
1615402170000|2021-03-10 18:49:30|563.8|559.8|563.69|559.69|563.82|559.82|563.45|559.45|33
1615402180000|2021-03-10 18:49:40|563.7|559.7|563.78|559.78|563.85|559.85|563.68|559.68|25
1615402190000|2021-03-10 18:49:50|563.79|559.79|563.93|559.93|563.94|559.94|563.76|559.76|17
1615402200000|2021-03-10 18:50:00|563.94|559.94|564.56|560.56|564.58|560.58|563.91|559.91|27
1615402210000|2021-03-10 18:50:10|564.57|560.57|564.54|560.54|564.57|560.57|564.29|560.29|25
1615402220000|2021-03-10 18:50:20|564.48|560.48|563.97|559.97|564.54|560.54|563.95|559.95|31
1615402230000|2021-03-10 18:50:30|564.07|560.07|564.13|560.13|564.17|560.17|563.98|559.98|21
1615402240000|2021-03-10 18:50:40|564.12|560.12|563.9|559.9|564.12|560.12|563.89|559.89|28
1615402250000|2021-03-10 18:50:50|563.87|559.87|563.86|559.86|564|560|563.75|559.75|26
1615402260000|2021-03-10 18:51:00|563.84|559.84|564.08|560.08|564.26|560.26|563.84|559.84|20
1615402270000|2021-03-10 18:51:10|564.07|560.07|564.02|560.02|564.07|560.07|564.01|560.01|20
1615402280000|2021-03-10 18:51:20|564.04|560.04|563.96|559.96|564.04|560.04|563.96|559.96|18
1615402290000|2021-03-10 18:51:30|563.93|559.93|564.33|560.33|564.33|560.33|563.93|559.93|25
1615402300000|2021-03-10 18:51:40|564.34|560.34|564.33|560.33|564.35|560.35|564.31|560.31|13
1615402310000|2021-03-10 18:51:50|564.32|560.32|564.33|560.33|564.34|560.34|564.31|560.31|19
1615402320000|2021-03-10 18:52:00|564.31|560.31|564.57|560.57|564.57|560.57|564.3|560.3|16
1615402330000|2021-03-10 18:52:10|564.55|560.55|564.43|560.43|564.56|560.56|564.38|560.38|18
1615402340000|2021-03-10 18:52:20|564.42|560.42|564.16|560.16|564.51|560.51|564.1|560.1|21
1615402350000|2021-03-10 18:52:30|564.17|560.17|564.29|560.29|564.29|560.29|564.12|560.12|20
1615402360000|2021-03-10 18:52:40|564.28|560.28|563.88|559.88|564.28|560.28|563.86|559.86|33
1615402370000|2021-03-10 18:52:50|563.89|559.89|563.87|559.87|563.89|559.89|563.86|559.86|11
1615402380000|2021-03-10 18:53:00|563.86|559.86|564.1|560.1|564.15|560.15|563.86|559.86|16
1615402390000|2021-03-10 18:53:10|564.09|560.09|564.04|560.04|564.12|560.12|563.97|559.97|26
1615402400000|2021-03-10 18:53:20|564.02|560.02|564.01|560.01|564.02|560.02|563.97|559.97|25
1615402410000|2021-03-10 18:53:30|564|560|564.01|560.01|564.09|560.09|563.97|559.97|25
1615402420000|2021-03-10 18:53:40|564.05|560.05|563.94|559.94|564.08|560.08|563.93|559.93|21
1615402430000|2021-03-10 18:53:50|563.95|559.95|563.86|559.86|563.97|559.97|563.74|559.74|20
1615402440000|2021-03-10 18:54:00|563.79|559.79|563.8|559.8|563.84|559.84|563.78|559.78|20
1615402450000|2021-03-10 18:54:10|563.81|559.81|563.66|559.66|563.82|559.82|563.63|559.63|25
1615402460000|2021-03-10 18:54:20|563.76|559.76|563.72|559.72|563.82|559.82|563.63|559.63|22
1615402470000|2021-03-10 18:54:30|563.67|559.67|563.69|559.69|563.82|559.82|563.67|559.67|15
1615402480000|2021-03-10 18:54:40|563.72|559.72|563.77|559.77|563.96|559.96|563.69|559.69|21
1615402490000|2021-03-10 18:54:50|563.79|559.79|563.74|559.74|563.85|559.85|563.74|559.74|29
1615402500000|2021-03-10 18:55:00|563.76|559.76|564.15|560.15|564.22|560.22|563.66|559.66|26
1615402510000|2021-03-10 18:55:10|564.13|560.13|564.28|560.28|564.32|560.32|564.07|560.07|11
1615402520000|2021-03-10 18:55:20|564.29|560.29|564.32|560.32|564.4|560.4|564.18|560.18|19
1615402530000|2021-03-10 18:55:30|564.31|560.31|564.17|560.17|564.31|560.31|564.16|560.16|12
1615402540000|2021-03-10 18:55:40|564.21|560.21|563.76|559.76|564.24|560.24|563.76|559.76|27
1615402550000|2021-03-10 18:55:50|563.72|559.72|563.35|559.35|563.72|559.72|563.26|559.26|18
1615402560000|2021-03-10 18:56:00|563.36|559.36|563.55|559.55|563.66|559.66|563.36|559.36|21
1615402570000|2021-03-10 18:56:10|563.59|559.59|563.63|559.63|563.64|559.64|563.48|559.48|25
1615402580000|2021-03-10 18:56:20|563.64|559.64|563.68|559.68|563.68|559.68|563.59|559.59|22
1615402590000|2021-03-10 18:56:30|563.69|559.69|563.61|559.61|563.69|559.69|563.59|559.59|17
1615402600000|2021-03-10 18:56:40|563.55|559.55|562.81|558.81|563.65|559.65|562.71|558.71|29
1615402610000|2021-03-10 18:56:50|562.78|558.78|562.77|558.77|562.82|558.82|562.68|558.68|23
1615402620000|2021-03-10 18:57:00|562.76|558.76|563.03|559.03|563.04|559.04|562.76|558.76|23
1615402630000|2021-03-10 18:57:10|563.04|559.04|563.09|559.09|563.15|559.15|563.02|559.02|16
1615402640000|2021-03-10 18:57:20|563.15|559.15|563.02|559.02|563.17|559.17|563.02|559.02|9
1615402650000|2021-03-10 18:57:30|563.03|559.03|563.03|559.03|563.03|559.03|563.02|559.02|3
1615402660000|2021-03-10 18:57:40|563.06|559.06|562.96|558.96|563.06|559.06|562.91|558.91|21
1615402670000|2021-03-10 18:57:50|562.95|558.95|563.03|559.03|563.05|559.05|562.9|558.9|14
1615402680000|2021-03-10 18:58:00|563|559|563.01|559.01|563.01|559.01|563|559|2
1615402690000|2021-03-10 18:58:10|563.02|559.02|563.03|559.03|563.05|559.05|563.01|559.01|10
1615402700000|2021-03-10 18:58:20|563|559|562.77|558.77|563|559|562.77|558.77|29
1615402710000|2021-03-10 18:58:30|562.79|558.79|562.66|558.66|562.79|558.79|562.61|558.61|25
1615402720000|2021-03-10 18:58:40|562.67|558.67|562.69|558.69|562.7|558.7|562.67|558.67|11
1615402730000|2021-03-10 18:58:50|562.78|558.78|563|559|563|559|562.74|558.74|13
1615402740000|2021-03-10 18:59:00|563.06|559.06|563.08|559.08|563.35|559.35|563.04|559.04|21
1615402750000|2021-03-10 18:59:10|563.06|559.06|562.96|558.96|563.06|559.06|562.93|558.93|30
1615402760000|2021-03-10 18:59:20|562.97|558.97|562.78|558.78|562.97|558.97|562.78|558.78|18
1615402770000|2021-03-10 18:59:30|562.79|558.79|563.03|559.03|563.03|559.03|562.75|558.75|23
1615402780000|2021-03-10 18:59:40|563.01|559.01|563.01|559.01|563.06|559.06|562.91|558.91|12
1615402790000|2021-03-10 18:59:50|562.97|558.97|563.01|559.01|563.03|559.03|562.97|558.97|16
1615402800000|2021-03-10 19:00:00|563.03|559.03|562.93|558.93|563.03|559.03|562.82|558.82|23
1615402810000|2021-03-10 19:00:10|562.91|558.91|562.86|558.86|562.92|558.92|562.84|558.84|20
1615402820000|2021-03-10 19:00:20|562.83|558.83|562.81|558.81|562.86|558.86|562.68|558.68|22
1615402830000|2021-03-10 19:00:30|562.82|558.82|562.94|558.94|562.94|558.94|562.81|558.81|27
1615402840000|2021-03-10 19:00:40|562.93|558.93|563.15|559.15|563.16|559.16|562.92|558.92|21
1615402850000|2021-03-10 19:00:50|563.14|559.14|563.13|559.13|563.18|559.18|563.12|559.12|14
1615402860000|2021-03-10 19:01:00|563.16|559.16|563.33|559.33|563.38|559.38|563.16|559.16|24
1615402870000|2021-03-10 19:01:10|563.32|559.32|563.35|559.35|563.46|559.46|563.16|559.16|29
1615402880000|2021-03-10 19:01:20|563.31|559.31|563.57|559.57|563.57|559.57|563.1|559.1|28
1615402890000|2021-03-10 19:01:30|563.58|559.58|563.61|559.61|564.01|560.01|563.58|559.58|31
1615402900000|2021-03-10 19:01:40|563.62|559.62|564.1|560.1|564.1|560.1|563.62|559.62|19
1615402910000|2021-03-10 19:01:50|564.14|560.14|564.53|560.53|564.53|560.53|564.14|560.14|25
1615402920000|2021-03-10 19:02:00|564.54|560.54|564.85|560.85|564.85|560.85|564.54|560.54|22
1615402930000|2021-03-10 19:02:10|564.86|560.86|564.91|560.91|564.94|560.94|564.84|560.84|15
1615402940000|2021-03-10 19:02:20|564.92|560.92|564.98|560.98|565.12|561.12|564.72|560.72|22
1615402950000|2021-03-10 19:02:30|565|561|565.19|561.19|565.23|561.23|564.99|560.99|22
1615402960000|2021-03-10 19:02:40|565.11|561.11|565.58|561.58|565.59|561.59|565.11|561.11|27
1615402970000|2021-03-10 19:02:50|565.59|561.59|565.89|561.89|565.91|561.91|565.43|561.43|23
1615402980000|2021-03-10 19:03:00|565.9|561.9|565.97|561.97|565.97|561.97|565.85|561.85|12
1615402990000|2021-03-10 19:03:10|565.96|561.96|565.65|561.65|565.97|561.97|565.59|561.59|26
1615403000000|2021-03-10 19:03:20|565.68|561.68|565.9|561.9|565.9|561.9|565.65|561.65|26
1615403010000|2021-03-10 19:03:30|565.89|561.89|565.59|561.59|565.89|561.89|565.48|561.48|23
1615403020000|2021-03-10 19:03:40|565.57|561.57|565.5|561.5|565.58|561.58|565.47|561.47|20
1615403030000|2021-03-10 19:03:50|565.49|561.49|564.82|560.82|565.51|561.51|564.51|560.51|32
1615403040000|2021-03-10 19:04:00|564.78|560.78|564.85|560.85|564.85|560.85|564.17|560.17|35
1615403050000|2021-03-10 19:04:10|564.91|560.91|564.42|560.42|564.94|560.94|564.37|560.37|35
1615403060000|2021-03-10 19:04:20|564.41|560.41|563.38|559.38|564.41|560.41|563.35|559.35|29
1615403070000|2021-03-10 19:04:30|563.42|559.42|563.39|559.39|563.49|559.49|563.29|559.29|27
1615403080000|2021-03-10 19:04:40|563.41|559.41|563.63|559.63|563.66|559.66|563.41|559.41|25
1615403090000|2021-03-10 19:04:50|563.64|559.64|563.77|559.77|563.87|559.87|563.64|559.64|23
1615403100000|2021-03-10 19:05:00|563.78|559.78|563.66|559.66|563.78|559.78|563.65|559.65|30
1615403110000|2021-03-10 19:05:10|563.67|559.67|563.44|559.44|563.67|559.67|563.34|559.34|27
1615403120000|2021-03-10 19:05:20|563.45|559.45|563.78|559.78|563.78|559.78|563.4|559.4|29
1615403130000|2021-03-10 19:05:30|563.77|559.77|564.78|560.78|564.85|560.85|563.77|559.77|36
1615403140000|2021-03-10 19:05:40|564.9|560.9|564.84|560.84|564.99|560.99|564.66|560.66|33
1615403150000|2021-03-10 19:05:50|564.81|560.81|564.54|560.54|564.82|560.82|564.54|560.54|29
1615403160000|2021-03-10 19:06:00|564.57|560.57|564.28|560.28|564.62|560.62|564.22|560.22|32
1615403170000|2021-03-10 19:06:10|564.29|560.29|564.2|560.2|564.31|560.31|564.2|560.2|23
1615403180000|2021-03-10 19:06:20|564.17|560.17|564.19|560.19|564.28|560.28|564.15|560.15|26
1615403190000|2021-03-10 19:06:30|564.18|560.18|564.24|560.24|564.32|560.32|564.18|560.18|24
1615403200000|2021-03-10 19:06:40|564.23|560.23|563.98|559.98|564.24|560.24|563.97|559.97|15
1615403210000|2021-03-10 19:06:50|564.01|560.01|563.96|559.96|564.06|560.06|563.74|559.74|30
1615403220000|2021-03-10 19:07:00|563.88|559.88|563.69|559.69|563.92|559.92|563.68|559.68|32
1615403230000|2021-03-10 19:07:10|563.72|559.72|563.4|559.4|563.75|559.75|563.16|559.16|32
1615403240000|2021-03-10 19:07:20|563.37|559.37|563.36|559.36|563.38|559.38|563.28|559.28|26
1615403250000|2021-03-10 19:07:30|563.39|559.39|563.73|559.73|563.89|559.89|563.38|559.38|32
1615403260000|2021-03-10 19:07:40|563.75|559.75|563.96|559.96|564.03|560.03|563.75|559.75|21
1615403270000|2021-03-10 19:07:50|563.9|559.9|564.29|560.29|564.31|560.31|563.88|559.88|30
1615403280000|2021-03-10 19:08:00|564.28|560.28|564.45|560.45|564.45|560.45|564.09|560.09|28
1615403290000|2021-03-10 19:08:10|564.5|560.5|564.67|560.67|564.67|560.67|564.5|560.5|12
1615403300000|2021-03-10 19:08:20|564.69|560.69|564.5|560.5|564.73|560.73|564.47|560.47|28
1615403310000|2021-03-10 19:08:30|564.46|560.46|564.27|560.27|564.53|560.53|564.24|560.24|27
1615403320000|2021-03-10 19:08:40|564.28|560.28|564.43|560.43|564.51|560.51|564.28|560.28|21
1615403330000|2021-03-10 19:08:50|564.42|560.42|564.45|560.45|564.51|560.51|564.39|560.39|24
1615403340000|2021-03-10 19:09:00|564.46|560.46|564.24|560.24|564.46|560.46|564.22|560.22|24
1615403350000|2021-03-10 19:09:10|564.26|560.26|563.91|559.91|564.26|560.26|563.8|559.8|17
1615403360000|2021-03-10 19:09:20|563.9|559.9|563.72|559.72|563.9|559.9|563.7|559.7|26
1615403370000|2021-03-10 19:09:30|563.62|559.62|563.84|559.84|563.86|559.86|563.6|559.6|29
1615403380000|2021-03-10 19:09:40|563.83|559.83|564.46|560.46|564.64|560.64|563.83|559.83|33
1615403390000|2021-03-10 19:09:50|564.15|560.15|564.17|560.17|564.22|560.22|564|560|32
1615403400000|2021-03-10 19:10:00|564.22|560.22|564.08|560.08|564.22|560.22|563.95|559.95|32
1615403410000|2021-03-10 19:10:10|564.11|560.11|564.17|560.17|564.22|560.22|564.09|560.09|15
1615403420000|2021-03-10 19:10:20|564.18|560.18|564.19|560.19|564.23|560.23|564.09|560.09|21
1615403430000|2021-03-10 19:10:30|564.21|560.21|564.45|560.45|564.51|560.51|564.19|560.19|34
1615403440000|2021-03-10 19:10:40|564.43|560.43|564.38|560.38|564.48|560.48|564.33|560.33|29
1615403450000|2021-03-10 19:10:50|564.41|560.41|564.37|560.37|564.46|560.46|564.34|560.34|29
1615403460000|2021-03-10 19:11:00|564.38|560.38|564.95|560.95|565.08|561.08|564.37|560.37|28
1615403470000|2021-03-10 19:11:10|565.07|561.07|564.6|560.6|565.08|561.08|564.54|560.54|32
1615403480000|2021-03-10 19:11:20|564.65|560.65|564.67|560.67|564.7|560.7|564.6|560.6|29
1615403490000|2021-03-10 19:11:30|564.75|560.75|565.09|561.09|565.09|561.09|564.63|560.63|28
1615403500000|2021-03-10 19:11:40|565.1|561.1|564.92|560.92|565.15|561.15|564.92|560.92|27
1615403510000|2021-03-10 19:11:50|564.91|560.91|565.08|561.08|565.08|561.08|564.91|560.91|18
1615403520000|2021-03-10 19:12:00|565.09|561.09|565.36|561.36|565.37|561.37|565.09|561.09|24
1615403530000|2021-03-10 19:12:10|565.38|561.38|565.29|561.29|565.38|561.38|565.15|561.15|17
1615403540000|2021-03-10 19:12:20|565.27|561.27|565.18|561.18|565.36|561.36|565.14|561.14|29
1615403550000|2021-03-10 19:12:30|565.07|561.07|564.84|560.84|565.2|561.2|564.84|560.84|27
1615403560000|2021-03-10 19:12:40|564.82|560.82|564.8|560.8|564.91|560.91|564.61|560.61|28
1615403570000|2021-03-10 19:12:50|564.81|560.81|564.98|560.98|565.09|561.09|564.81|560.81|32
1615403580000|2021-03-10 19:13:00|564.89|560.89|565.13|561.13|565.24|561.24|564.89|560.89|29
1615403590000|2021-03-10 19:13:10|565.2|561.2|565.23|561.23|565.39|561.39|565.12|561.12|34
1615403600000|2021-03-10 19:13:20|565.15|561.15|565.12|561.12|565.28|561.28|565.11|561.11|26
1615403610000|2021-03-10 19:13:30|565.11|561.11|565.68|561.68|565.72|561.72|565.08|561.08|28
1615403620000|2021-03-10 19:13:40|565.69|561.69|566.04|562.04|566.17|562.17|565.59|561.59|35
1615403630000|2021-03-10 19:13:50|566.08|562.08|566.01|562.01|566.22|562.22|565.68|561.68|29
1615403640000|2021-03-10 19:14:00|565.97|561.97|565.7|561.7|566.02|562.02|565.55|561.55|34
1615403650000|2021-03-10 19:14:10|565.65|561.65|565.65|561.65|565.74|561.74|565.52|561.52|33
1615403660000|2021-03-10 19:14:20|565.6|561.6|565.53|561.53|565.6|561.6|565.47|561.47|21
1615403670000|2021-03-10 19:14:30|565.54|561.54|565.63|561.63|565.66|561.66|565.41|561.41|30
1615403680000|2021-03-10 19:14:40|565.64|561.64|565.78|561.78|565.78|561.78|565.61|561.61|28
1615403690000|2021-03-10 19:14:50|565.76|561.76|565.58|561.58|565.82|561.82|565.48|561.48|25
1615403700000|2021-03-10 19:15:00|565.57|561.57|565.45|561.45|565.58|561.58|565.31|561.31|20
1615403710000|2021-03-10 19:15:10|565.41|561.41|565.82|561.82|565.84|561.84|565.41|561.41|23
1615403720000|2021-03-10 19:15:20|565.76|561.76|565.71|561.71|565.79|561.79|565.6|561.6|32
1615403730000|2021-03-10 19:15:30|565.74|561.74|566.08|562.08|566.11|562.11|565.72|561.72|30
1615403740000|2021-03-10 19:15:40|566.05|562.05|566.06|562.06|566.11|562.11|565.97|561.97|27
1615403750000|2021-03-10 19:15:50|566.07|562.07|565.88|561.88|566.1|562.1|565.88|561.88|30
1615403760000|2021-03-10 19:16:00|565.87|561.87|565.88|561.88|565.96|561.96|565.78|561.78|30
1615403770000|2021-03-10 19:16:10|565.89|561.89|565.5|561.5|565.89|561.89|565.5|561.5|30
1615403780000|2021-03-10 19:16:20|565.57|561.57|565.65|561.65|565.68|561.68|565.44|561.44|31
1615403790000|2021-03-10 19:16:30|565.73|561.73|565.83|561.83|565.87|561.87|565.68|561.68|30
1615403800000|2021-03-10 19:16:40|565.86|561.86|565.87|561.87|566.18|562.18|565.82|561.82|30
1615403810000|2021-03-10 19:16:50|565.83|561.83|566.14|562.14|566.14|562.14|565.81|561.81|33
1615403820000|2021-03-10 19:17:00|566.15|562.15|566.04|562.04|566.16|562.16|566.04|562.04|17
1615403830000|2021-03-10 19:17:10|566.02|562.02|565.97|561.97|566.05|562.05|565.75|561.75|31
1615403840000|2021-03-10 19:17:20|565.98|561.98|565.91|561.91|566.24|562.24|565.87|561.87|28
1615403850000|2021-03-10 19:17:30|565.9|561.9|566.1|562.1|566.16|562.16|565.9|561.9|31
1615403860000|2021-03-10 19:17:40|566.11|562.11|566.84|562.84|566.85|562.85|566.1|562.1|28
1615403870000|2021-03-10 19:17:50|567.06|563.06|567.26|563.26|567.41|563.41|566.94|562.94|34
1615403880000|2021-03-10 19:18:00|567.25|563.25|567.77|563.77|567.84|563.84|567.2|563.2|34
1615403890000|2021-03-10 19:18:10|567.78|563.78|568|564|568.07|564.07|567.69|563.69|34
1615403900000|2021-03-10 19:18:20|567.98|563.98|567.72|563.72|568.09|564.09|567.58|563.58|33
1615403910000|2021-03-10 19:18:30|567.74|563.74|567.84|563.84|567.89|563.89|567.61|563.61|32
1615403920000|2021-03-10 19:18:40|567.85|563.85|567.59|563.59|567.95|563.95|567.45|563.45|29
1615403930000|2021-03-10 19:18:50|567.58|563.58|567.24|563.24|567.58|563.58|567.24|563.24|28
1615403940000|2021-03-10 19:19:00|567.2|563.2|567.24|563.24|567.3|563.3|567.12|563.12|24
1615403950000|2021-03-10 19:19:10|567.13|563.13|567.5|563.5|567.52|563.52|567.13|563.13|31
1615403960000|2021-03-10 19:19:20|567.49|563.49|567.41|563.41|567.55|563.55|567.41|563.41|29
1615403970000|2021-03-10 19:19:30|567.46|563.46|567.49|563.49|567.52|563.52|567.4|563.4|29
1615403980000|2021-03-10 19:19:40|567.5|563.5|567.57|563.57|567.72|563.72|567.5|563.5|20
1615403990000|2021-03-10 19:19:50|567.53|563.53|567.74|563.74|567.74|563.74|567.45|563.45|15
1615404000000|2021-03-10 19:20:00|567.87|563.87|567.89|563.89|567.95|563.95|567.79|563.79|30
1615404010000|2021-03-10 19:20:10|567.9|563.9|567.86|563.86|567.9|563.9|567.59|563.59|31
1615404020000|2021-03-10 19:20:20|567.88|563.88|568.07|564.07|568.15|564.15|567.83|563.83|23
1615404030000|2021-03-10 19:20:30|568.05|564.05|568.13|564.13|568.2|564.2|568|564|23
1615404040000|2021-03-10 19:20:40|568.14|564.14|568.02|564.02|568.19|564.19|568.02|564.02|17
1615404050000|2021-03-10 19:20:50|568.04|564.04|568.1|564.1|568.3|564.3|567.89|563.89|21
1615404060000|2021-03-10 19:21:00|568.06|564.06|567.52|563.52|568.22|564.22|567.5|563.5|27
1615404070000|2021-03-10 19:21:10|567.88|563.88|568.04|564.04|568.05|564.05|567.62|563.62|31
1615404080000|2021-03-10 19:21:20|568.05|564.05|568.09|564.09|568.17|564.17|568.04|564.04|13
1615404090000|2021-03-10 19:21:30|568.1|564.1|567.77|563.77|568.12|564.12|567.76|563.76|17
1615404100000|2021-03-10 19:21:40|567.75|563.75|567.73|563.73|567.76|563.76|567.6|563.6|22
1615404110000|2021-03-10 19:21:50|567.72|563.72|567.69|563.69|567.72|563.72|567.64|563.64|24
1615404120000|2021-03-10 19:22:00|567.77|563.77|567.41|563.41|567.86|563.86|567.35|563.35|30
1615404130000|2021-03-10 19:22:10|567.36|563.36|567.22|563.22|567.42|563.42|567.19|563.19|17
1615404140000|2021-03-10 19:22:20|567.21|563.21|567.42|563.42|567.54|563.54|567.2|563.2|35
1615404150000|2021-03-10 19:22:30|567.4|563.4|567.15|563.15|567.4|563.4|567.04|563.04|34
1615404160000|2021-03-10 19:22:40|567.12|563.12|567.3|563.3|567.31|563.31|567.05|563.05|27
1615404170000|2021-03-10 19:22:50|567.31|563.31|567.32|563.32|567.44|563.44|567.3|563.3|27
1615404180000|2021-03-10 19:23:00|567.31|563.31|567.31|563.31|567.37|563.37|567.29|563.29|18
1615404190000|2021-03-10 19:23:10|567.3|563.3|567.46|563.46|567.55|563.55|567.27|563.27|17
1615404200000|2021-03-10 19:23:20|567.47|563.47|567.56|563.56|567.72|563.72|567.47|563.47|22
1615404210000|2021-03-10 19:23:30|567.55|563.55|567.37|563.37|567.57|563.57|567.37|563.37|24
1615404220000|2021-03-10 19:23:40|567.25|563.25|567.21|563.21|567.33|563.33|567.21|563.21|30
1615404230000|2021-03-10 19:23:50|567.22|563.22|567.55|563.55|567.56|563.56|567.21|563.21|22
1615404240000|2021-03-10 19:24:00|567.56|563.56|568.04|564.04|568.04|564.04|567.56|563.56|23
1615404250000|2021-03-10 19:24:10|568.01|564.01|568.01|564.01|568.11|564.11|567.98|563.98|24
1615404260000|2021-03-10 19:24:20|568.02|564.02|567.84|563.84|568.08|564.08|567.83|563.83|22
1615404270000|2021-03-10 19:24:30|567.83|563.83|567.79|563.79|567.86|563.86|567.79|563.79|17
1615404280000|2021-03-10 19:24:40|567.63|563.63|567.7|563.7|567.85|563.85|567.59|563.59|27
1615404290000|2021-03-10 19:24:50|567.71|563.71|567.75|563.75|567.75|563.75|567.63|563.63|30
1615404300000|2021-03-10 19:25:00|567.85|563.85|567.8|563.8|567.94|563.94|567.69|563.69|35
1615404310000|2021-03-10 19:25:10|567.77|563.77|567.69|563.69|567.8|563.8|567.69|563.69|17
1615404320000|2021-03-10 19:25:20|567.73|563.73|567.81|563.81|567.84|563.84|567.62|563.62|32
1615404330000|2021-03-10 19:25:30|567.97|563.97|568.33|564.33|568.33|564.33|567.97|563.97|27
1615404340000|2021-03-10 19:25:40|568.35|564.35|568.52|564.52|568.52|564.52|568.27|564.27|30
1615404350000|2021-03-10 19:25:50|568.53|564.53|568.62|564.62|568.64|564.64|568.52|564.52|24
1615404360000|2021-03-10 19:26:00|568.61|564.61|568.77|564.77|568.79|564.79|568.42|564.42|25
1615404370000|2021-03-10 19:26:10|568.78|564.78|569.38|565.38|569.38|565.38|568.78|564.78|25
1615404380000|2021-03-10 19:26:20|569.39|565.39|569.73|565.73|569.76|565.76|569.36|565.36|24
1615404390000|2021-03-10 19:26:30|569.76|565.76|569.7|565.7|569.77|565.77|569.4|565.4|16
1615404400000|2021-03-10 19:26:40|569.83|565.83|569.94|565.94|569.94|565.94|569.79|565.79|18
1615404410000|2021-03-10 19:26:50|570.1|566.1|570.14|566.14|570.23|566.23|570.04|566.04|24
1615404420000|2021-03-10 19:27:00|570.11|566.11|569.34|565.34|570.11|566.11|569.08|565.08|35
1615404430000|2021-03-10 19:27:10|569.24|565.24|567.63|563.63|569.24|565.24|567.48|563.48|37
1615404440000|2021-03-10 19:27:20|567.53|563.53|566.9|562.9|567.54|563.54|566.9|562.9|34
1615404450000|2021-03-10 19:27:30|566.85|562.85|566.77|562.77|566.85|562.85|566.36|562.36|32
1615404460000|2021-03-10 19:27:40|566.78|562.78|567.35|563.35|567.4|563.4|566.72|562.72|34
1615404470000|2021-03-10 19:27:50|567.36|563.36|567.44|563.44|567.46|563.46|567.16|563.16|35
1615404480000|2021-03-10 19:28:00|567.43|563.43|567.64|563.64|567.65|563.65|567.17|563.17|31
1615404490000|2021-03-10 19:28:10|567.62|563.62|567.2|563.2|567.64|563.64|567.18|563.18|36
1615404500000|2021-03-10 19:28:20|567.25|563.25|567.8|563.8|567.82|563.82|567.24|563.24|31
1615404510000|2021-03-10 19:28:30|567.78|563.78|567.79|563.79|567.9|563.9|567.66|563.66|31
1615404520000|2021-03-10 19:28:40|567.75|563.75|567.76|563.76|567.84|563.84|567.72|563.72|29
1615404530000|2021-03-10 19:28:50|567.77|563.77|568.12|564.12|568.16|564.16|567.77|563.77|35
1615404540000|2021-03-10 19:29:00|568.09|564.09|568.14|564.14|568.2|564.2|568.07|564.07|23
1615404550000|2021-03-10 19:29:10|568.12|564.12|567.95|563.95|568.16|564.16|567.95|563.95|24
1615404560000|2021-03-10 19:29:20|567.87|563.87|567.44|563.44|567.9|563.9|567.28|563.28|33
1615404570000|2021-03-10 19:29:30|567.39|563.39|567.47|563.47|567.75|563.75|567.33|563.33|36
1615404580000|2021-03-10 19:29:40|567.32|563.32|567.51|563.51|567.74|563.74|567.32|563.32|32
1615404590000|2021-03-10 19:29:50|567.55|563.55|567.42|563.42|567.57|563.57|567.38|563.38|29
1615404600000|2021-03-10 19:30:00|567.34|563.34|567.44|563.44|567.57|563.57|567.34|563.34|29
1615404610000|2021-03-10 19:30:10|567.5|563.5|567.35|563.35|567.53|563.53|567.29|563.29|23
1615404620000|2021-03-10 19:30:20|567.37|563.37|567.38|563.38|567.44|563.44|567.37|563.37|20
1615404630000|2021-03-10 19:30:30|567.39|563.39|567.2|563.2|567.4|563.4|567.19|563.19|29
1615404640000|2021-03-10 19:30:40|567.21|563.21|567.23|563.23|567.32|563.32|567.18|563.18|30
1615404650000|2021-03-10 19:30:50|567.21|563.21|566.69|562.69|567.26|563.26|566.69|562.69|23
1615404660000|2021-03-10 19:31:00|566.53|562.53|566.57|562.57|566.7|562.7|566.35|562.35|34
1615404670000|2021-03-10 19:31:10|566.58|562.58|566.52|562.52|566.64|562.64|566.41|562.41|37
1615404680000|2021-03-10 19:31:20|566.51|562.51|566.54|562.54|566.67|562.67|566.44|562.44|34
1615404690000|2021-03-10 19:31:30|566.48|562.48|566.65|562.65|566.65|562.65|566.48|562.48|35
1615404700000|2021-03-10 19:31:40|566.7|562.7|566.78|562.78|566.83|562.83|566.65|562.65|29
1615404710000|2021-03-10 19:31:50|566.79|562.79|566.96|562.96|567|563|566.74|562.74|23
1615404720000|2021-03-10 19:32:00|566.91|562.91|567.07|563.07|567.12|563.12|566.91|562.91|20
1615404730000|2021-03-10 19:32:10|567.06|563.06|567.24|563.24|567.33|563.33|567.06|563.06|29
1615404740000|2021-03-10 19:32:20|567.25|563.25|567.19|563.19|567.25|563.25|567.15|563.15|21
1615404750000|2021-03-10 19:32:30|567.18|563.18|567.12|563.12|567.21|563.21|567.07|563.07|30
1615404760000|2021-03-10 19:32:40|567.1|563.1|567.16|563.16|567.24|563.24|567.1|563.1|17
1615404770000|2021-03-10 19:32:50|567.15|563.15|567.08|563.08|567.22|563.22|567.07|563.07|16
1615404780000|2021-03-10 19:33:00|567.09|563.09|567.42|563.42|567.45|563.45|567.09|563.09|25
1615404790000|2021-03-10 19:33:10|567.43|563.43|567.42|563.42|567.56|563.56|567.41|563.41|29
1615404800000|2021-03-10 19:33:20|567.41|563.41|567.11|563.11|567.45|563.45|567.09|563.09|30
1615404810000|2021-03-10 19:33:30|567.1|563.1|566.84|562.84|567.16|563.16|566.82|562.82|27
1615404820000|2021-03-10 19:33:40|566.8|562.8|566.69|562.69|566.93|562.93|566.49|562.49|33
1615404830000|2021-03-10 19:33:50|566.7|562.7|566.76|562.76|566.8|562.8|566.58|562.58|25
1615404840000|2021-03-10 19:34:00|566.81|562.81|567.24|563.24|567.24|563.24|566.81|562.81|30
1615404850000|2021-03-10 19:34:10|567.25|563.25|567.47|563.47|567.47|563.47|567.25|563.25|22
1615404860000|2021-03-10 19:34:20|567.49|563.49|567.55|563.55|567.55|563.55|567.48|563.48|9
1615404870000|2021-03-10 19:34:30|567.57|563.57|567.67|563.67|567.74|563.74|567.56|563.56|27
1615404880000|2021-03-10 19:34:40|567.69|563.69|567.75|563.75|567.75|563.75|567.68|563.68|20
1615404890000|2021-03-10 19:34:50|567.73|563.73|567.71|563.71|567.77|563.77|567.57|563.57|23
1615404900000|2021-03-10 19:35:00|567.72|563.72|567.64|563.64|567.73|563.73|567.54|563.54|18
1615404910000|2021-03-10 19:35:10|567.62|563.62|567.72|563.72|567.72|563.72|567.62|563.62|21
1615404920000|2021-03-10 19:35:20|567.69|563.69|567.87|563.87|567.87|563.87|567.69|563.69|26
1615404930000|2021-03-10 19:35:30|567.86|563.86|567.9|563.9|567.92|563.92|567.81|563.81|23
1615404940000|2021-03-10 19:35:40|567.89|563.89|567.4|563.4|567.91|563.91|567.39|563.39|23
1615404950000|2021-03-10 19:35:50|567.37|563.37|567.5|563.5|567.56|563.56|567.35|563.35|30
1615404960000|2021-03-10 19:36:00|567.51|563.51|567.35|563.35|567.59|563.59|567.32|563.32|32
1615404970000|2021-03-10 19:36:10|567.37|563.37|566.77|562.77|567.37|563.37|566.73|562.73|31
1615404980000|2021-03-10 19:36:20|566.74|562.74|566.9|562.9|566.98|562.98|566.69|562.69|29
1615404990000|2021-03-10 19:36:30|566.89|562.89|567.12|563.12|567.17|563.17|566.89|562.89|24
1615405000000|2021-03-10 19:36:40|567.11|563.11|567.37|563.37|567.39|563.39|567.09|563.09|29
1615405010000|2021-03-10 19:36:50|567.38|563.38|567.3|563.3|567.43|563.43|567.26|563.26|21
1615405020000|2021-03-10 19:37:00|567.16|563.16|567.15|563.15|567.25|563.25|567.07|563.07|29
1615405030000|2021-03-10 19:37:10|567.04|563.04|566.82|562.82|567.14|563.14|566.8|562.8|34
1615405040000|2021-03-10 19:37:20|566.83|562.83|567.08|563.08|567.12|563.12|566.82|562.82|21
1615405050000|2021-03-10 19:37:30|567.1|563.1|567.62|563.62|567.63|563.63|567.1|563.1|20
1615405060000|2021-03-10 19:37:40|567.6|563.6|567.4|563.4|567.61|563.61|567.4|563.4|18
1615405070000|2021-03-10 19:37:50|567.42|563.42|567.17|563.17|567.42|563.42|567.17|563.17|25
1615405080000|2021-03-10 19:38:00|567.14|563.14|566.99|562.99|567.23|563.23|566.96|562.96|26
1615405090000|2021-03-10 19:38:10|566.97|562.97|566.84|562.84|567.06|563.06|566.83|562.83|27
1615405100000|2021-03-10 19:38:20|566.91|562.91|566.78|562.78|566.91|562.91|566.75|562.75|26
1615405110000|2021-03-10 19:38:30|566.79|562.79|566.58|562.58|566.82|562.82|566.57|562.57|16
1615405120000|2021-03-10 19:38:40|566.56|562.56|566.65|562.65|566.72|562.72|566.56|562.56|21
1615405130000|2021-03-10 19:38:50|566.66|562.66|566.66|562.66|566.69|562.69|566.64|562.64|25
1615405140000|2021-03-10 19:39:00|566.65|562.65|566.61|562.61|566.65|562.65|566.53|562.53|28
1615405150000|2021-03-10 19:39:10|566.62|562.62|566.55|562.55|566.65|562.65|566.46|562.46|21
1615405160000|2021-03-10 19:39:20|566.56|562.56|566.15|562.15|566.56|562.56|566.14|562.14|30
1615405170000|2021-03-10 19:39:30|566.16|562.16|566.09|562.09|566.16|562.16|566.05|562.05|13
1615405180000|2021-03-10 19:39:40|566.05|562.05|566.11|562.11|566.16|562.16|566.05|562.05|19
1615405190000|2021-03-10 19:39:50|566.07|562.07|566.18|562.18|566.22|562.22|565.83|561.83|28
1615405200000|2021-03-10 19:40:00|566.19|562.19|566.18|562.18|566.3|562.3|566.1|562.1|30
1615405210000|2021-03-10 19:40:10|566.19|562.19|566.15|562.15|566.22|562.22|566.07|562.07|34
1615405220000|2021-03-10 19:40:20|566.07|562.07|566.31|562.31|566.31|562.31|566.06|562.06|19
1615405230000|2021-03-10 19:40:30|566.3|562.3|566.48|562.48|566.49|562.49|566.3|562.3|22
1615405240000|2021-03-10 19:40:40|566.49|562.49|566.48|562.48|566.56|562.56|566.46|562.46|14
1615405250000|2021-03-10 19:40:50|566.51|562.51|566.52|562.52|566.54|562.54|566.48|562.48|10
1615405260000|2021-03-10 19:41:00|566.5|562.5|566.38|562.38|566.5|562.5|566.38|562.38|9
1615405270000|2021-03-10 19:41:10|566.39|562.39|566.5|562.5|566.5|562.5|566.39|562.39|11
1615405280000|2021-03-10 19:41:20|566.47|562.47|566.5|562.5|566.54|562.54|566.43|562.43|16
1615405290000|2021-03-10 19:41:30|566.51|562.51|566.26|562.26|566.55|562.55|566.26|562.26|16
1615405300000|2021-03-10 19:41:40|566.4|562.4|566.18|562.18|566.42|562.42|566.16|562.16|31
1615405310000|2021-03-10 19:41:50|566.21|562.21|565.91|561.91|566.23|562.23|565.91|561.91|30
1615405320000|2021-03-10 19:42:00|565.9|561.9|565.88|561.88|566.15|562.15|565.88|561.88|28
1615405330000|2021-03-10 19:42:10|565.87|561.87|565.63|561.63|565.89|561.89|565.47|561.47|28
1615405340000|2021-03-10 19:42:20|565.54|561.54|565.26|561.26|565.54|561.54|565.19|561.19|18
1615405350000|2021-03-10 19:42:30|565.27|561.27|565.12|561.12|565.27|561.27|565.09|561.09|26
1615405360000|2021-03-10 19:42:40|565.14|561.14|564.87|560.87|565.14|561.14|564.87|560.87|30
1615405370000|2021-03-10 19:42:50|564.97|560.97|564.94|560.94|565.01|561.01|564.89|560.89|17
1615405380000|2021-03-10 19:43:00|564.93|560.93|565.08|561.08|565.12|561.12|564.9|560.9|27
1615405390000|2021-03-10 19:43:10|565.02|561.02|564.89|560.89|565.09|561.09|564.89|560.89|28
1615405400000|2021-03-10 19:43:20|564.84|560.84|564.58|560.58|564.84|560.84|564.42|560.42|26
1615405410000|2021-03-10 19:43:30|564.59|560.59|564.81|560.81|564.85|560.85|564.57|560.57|31
1615405420000|2021-03-10 19:43:40|564.79|560.79|564.56|560.56|564.83|560.83|564.46|560.46|28
1615405430000|2021-03-10 19:43:50|564.66|560.66|564.75|560.75|564.8|560.8|564.56|560.56|32
1615405440000|2021-03-10 19:44:00|564.76|560.76|564.75|560.75|564.79|560.79|564.46|560.46|29
1615405450000|2021-03-10 19:44:10|564.78|560.78|564.83|560.83|564.87|560.87|564.78|560.78|21
1615405460000|2021-03-10 19:44:20|564.79|560.79|564.92|560.92|564.95|560.95|564.73|560.73|24
1615405470000|2021-03-10 19:44:30|564.87|560.87|564.79|560.79|565.04|561.04|564.67|560.67|30
1615405480000|2021-03-10 19:44:40|564.83|560.83|564.69|560.69|564.83|560.83|564.56|560.56|18
1615405490000|2021-03-10 19:44:50|564.68|560.68|564.69|560.69|564.7|560.7|564.5|560.5|25
1615405500000|2021-03-10 19:45:00|564.68|560.68|564.73|560.73|564.77|560.77|564.6|560.6|28
1615405510000|2021-03-10 19:45:10|564.7|560.7|564.63|560.63|564.85|560.85|564.63|560.63|26
1615405520000|2021-03-10 19:45:20|564.64|560.64|565.04|561.04|565.14|561.14|564.64|560.64|30
1615405530000|2021-03-10 19:45:30|565.1|561.1|564.99|560.99|565.13|561.13|564.92|560.92|33
1615405540000|2021-03-10 19:45:40|565.12|561.12|565.07|561.07|565.12|561.12|564.97|560.97|26
1615405550000|2021-03-10 19:45:50|565.08|561.08|565.1|561.1|565.2|561.2|565.02|561.02|17
1615405560000|2021-03-10 19:46:00|565.11|561.11|565.04|561.04|565.18|561.18|564.9|560.9|31
1615405570000|2021-03-10 19:46:10|564.96|560.96|565.08|561.08|565.09|561.09|564.89|560.89|25
1615405580000|2021-03-10 19:46:20|565.11|561.11|565.21|561.21|565.21|561.21|565.07|561.07|19
1615405590000|2021-03-10 19:46:30|565.16|561.16|565.54|561.54|565.57|561.57|565.16|561.16|29
1615405600000|2021-03-10 19:46:40|565.48|561.48|565.49|561.49|565.53|561.53|565.31|561.31|14
1615405610000|2021-03-10 19:46:50|565.43|561.43|565.48|561.48|565.49|561.49|565.39|561.39|8
1615405620000|2021-03-10 19:47:00|565.43|561.43|565.43|561.43|565.49|561.49|565.26|561.26|16
1615405630000|2021-03-10 19:47:10|565.35|561.35|565.43|561.43|565.45|561.45|565.34|561.34|15
1615405640000|2021-03-10 19:47:20|565.42|561.42|565.4|561.4|565.42|561.42|565.31|561.31|10
1615405650000|2021-03-10 19:47:30|565.41|561.41|565.47|561.47|565.48|561.48|565.34|561.34|24
1615405660000|2021-03-10 19:47:40|565.46|561.46|565.5|561.5|565.51|561.51|565.44|561.44|16
1615405670000|2021-03-10 19:47:50|565.48|561.48|565.51|561.51|565.51|561.51|565.25|561.25|12
1615405680000|2021-03-10 19:48:00|565.52|561.52|565.56|561.56|565.57|561.57|565.52|561.52|14
1615405690000|2021-03-10 19:48:10|565.57|561.57|565.68|561.68|565.75|561.75|565.55|561.55|15
1615405700000|2021-03-10 19:48:20|565.69|561.69|565.69|561.69|565.71|561.71|565.68|561.68|9
1615405710000|2021-03-10 19:48:30|565.71|561.71|565.7|561.7|565.72|561.72|565.7|561.7|9
1615405720000|2021-03-10 19:48:40|565.69|561.69|565.62|561.62|565.73|561.73|565.61|561.61|20
1615405730000|2021-03-10 19:48:50|565.63|561.63|565.75|561.75|565.78|561.78|565.62|561.62|18
1615405740000|2021-03-10 19:49:00|565.77|561.77|566.06|562.06|566.06|562.06|565.77|561.77|23
1615405750000|2021-03-10 19:49:10|566.07|562.07|566.03|562.03|566.14|562.14|566.02|562.02|16
1615405760000|2021-03-10 19:49:20|566.02|562.02|566.03|562.03|566.03|562.03|565.99|561.99|7
1615405770000|2021-03-10 19:49:30|566.1|562.1|565.98|561.98|566.1|562.1|565.97|561.97|11
1615405780000|2021-03-10 19:49:40|566|562|566.01|562.01|566.01|562.01|565.97|561.97|13
1615405790000|2021-03-10 19:49:50|566.04|562.04|566.05|562.05|566.11|562.11|566.03|562.03|23
1615405800000|2021-03-10 19:50:00|566.06|562.06|566.02|562.02|566.13|562.13|565.99|561.99|22
1615405810000|2021-03-10 19:50:10|566|562|566.02|562.02|566.05|562.05|566|562|16
1615405820000|2021-03-10 19:50:20|566.03|562.03|565.96|561.96|566.03|562.03|565.94|561.94|15
1615405830000|2021-03-10 19:50:30|566.03|562.03|566.04|562.04|566.09|562.09|565.98|561.98|14
1615405840000|2021-03-10 19:50:40|566.03|562.03|566.07|562.07|566.08|562.08|566.02|562.02|21
1615405850000|2021-03-10 19:50:50|566.08|562.08|565.86|561.86|566.08|562.08|565.86|561.86|17
1615405860000|2021-03-10 19:51:00|565.87|561.87|565.66|561.66|565.96|561.96|565.65|561.65|26
1615405870000|2021-03-10 19:51:10|565.61|561.61|565.18|561.18|565.61|561.61|565.18|561.18|25
1615405880000|2021-03-10 19:51:20|565.37|561.37|565.25|561.25|565.37|561.37|565.08|561.08|11
1615405890000|2021-03-10 19:51:30|565.21|561.21|564.95|560.95|565.41|561.41|564.94|560.94|27
1615405900000|2021-03-10 19:51:40|564.96|560.96|564.89|560.89|565.01|561.01|564.85|560.85|26
1615405910000|2021-03-10 19:51:50|564.9|560.9|564.87|560.87|564.95|560.95|564.85|560.85|26
1615405920000|2021-03-10 19:52:00|564.88|560.88|564.98|560.98|564.99|560.99|564.83|560.83|31
1615405930000|2021-03-10 19:52:10|564.95|560.95|564.97|560.97|564.99|560.99|564.81|560.81|24
1615405940000|2021-03-10 19:52:20|564.96|560.96|564.82|560.82|564.96|560.96|564.76|560.76|24
1615405950000|2021-03-10 19:52:30|564.83|560.83|564.85|560.85|565.01|561.01|564.82|560.82|26
1615405960000|2021-03-10 19:52:40|564.87|560.87|564.9|560.9|564.95|560.95|564.87|560.87|10
1615405970000|2021-03-10 19:52:50|564.89|560.89|564.92|560.92|565.15|561.15|564.89|560.89|23
1615405980000|2021-03-10 19:53:00|564.93|560.93|564.87|560.87|564.97|560.97|564.86|560.86|17
1615405990000|2021-03-10 19:53:10|564.86|560.86|564.75|560.75|564.87|560.87|564.75|560.75|5
1615406000000|2021-03-10 19:53:20|564.89|560.89|564.95|560.95|565.02|561.02|564.82|560.82|21
1615406010000|2021-03-10 19:53:30|564.93|560.93|564.75|560.75|564.93|560.93|564.73|560.73|24
1615406020000|2021-03-10 19:53:40|564.76|560.76|564.71|560.71|564.84|560.84|564.71|560.71|28
1615406030000|2021-03-10 19:53:50|564.72|560.72|564.78|560.78|564.8|560.8|564.71|560.71|23
1615406040000|2021-03-10 19:54:00|564.72|560.72|564.55|560.55|564.85|560.85|564.55|560.55|28
1615406050000|2021-03-10 19:54:10|564.54|560.54|564.59|560.59|564.69|560.69|564.54|560.54|29
1615406060000|2021-03-10 19:54:20|564.62|560.62|564.64|560.64|564.7|560.7|564.61|560.61|25
1615406070000|2021-03-10 19:54:30|564.68|560.68|564.76|560.76|564.76|560.76|564.64|560.64|20
1615406080000|2021-03-10 19:54:40|564.69|560.69|564.78|560.78|564.78|560.78|564.69|560.69|15
1615406090000|2021-03-10 19:54:50|564.77|560.77|564.77|560.77|564.77|560.77|564.61|560.61|18
1615406100000|2021-03-10 19:55:00|564.69|560.69|564.6|560.6|564.69|560.69|564.6|560.6|13
1615406110000|2021-03-10 19:55:10|564.58|560.58|564.62|560.62|564.62|560.62|564.58|560.58|10
1615406120000|2021-03-10 19:55:20|564.61|560.61|564.54|560.54|564.62|560.62|564.49|560.49|18
1615406130000|2021-03-10 19:55:30|564.55|560.55|564.37|560.37|564.55|560.55|564.37|560.37|25
1615406140000|2021-03-10 19:55:40|564.36|560.36|564.41|560.41|564.42|560.42|564.35|560.35|16
1615406150000|2021-03-10 19:55:50|564.49|560.49|564.55|560.55|564.56|560.56|564.46|560.46|11
1615406160000|2021-03-10 19:56:00|564.53|560.53|564.46|560.46|564.7|560.7|564.45|560.45|28
1615406170000|2021-03-10 19:56:10|564.47|560.47|564.43|560.43|564.47|560.47|564.42|560.42|17
1615406180000|2021-03-10 19:56:20|564.42|560.42|564.51|560.51|564.61|560.61|564.42|560.42|25
1615406190000|2021-03-10 19:56:30|564.52|560.52|564.38|560.38|564.52|560.52|564.37|560.37|26
1615406200000|2021-03-10 19:56:40|564.37|560.37|564.03|560.03|564.39|560.39|564.03|560.03|27
1615406210000|2021-03-10 19:56:50|564.04|560.04|563.81|559.81|564.04|560.04|563.81|559.81|15
1615406220000|2021-03-10 19:57:00|563.8|559.8|563.8|559.8|564.19|560.19|563.8|559.8|35
1615406230000|2021-03-10 19:57:10|563.81|559.81|563.9|559.9|563.99|559.99|563.81|559.81|22
1615406240000|2021-03-10 19:57:20|563.89|559.89|563.87|559.87|563.95|559.95|563.86|559.86|24
1615406250000|2021-03-10 19:57:30|563.88|559.88|563.97|559.97|563.98|559.98|563.87|559.87|19
1615406260000|2021-03-10 19:57:40|563.99|559.99|563.98|559.98|563.99|559.99|563.92|559.92|25
1615406270000|2021-03-10 19:57:50|563.96|559.96|563.91|559.91|564.1|560.1|563.9|559.9|27
1615406280000|2021-03-10 19:58:00|563.92|559.92|563.79|559.79|563.97|559.97|563.79|559.79|27
1615406290000|2021-03-10 19:58:10|563.8|559.8|563.84|559.84|563.84|559.84|563.78|559.78|19
1615406300000|2021-03-10 19:58:20|563.85|559.85|563.78|559.78|563.86|559.86|563.78|559.78|20
1615406310000|2021-03-10 19:58:30|563.79|559.79|563.77|559.77|563.81|559.81|563.74|559.74|26
1615406320000|2021-03-10 19:58:40|563.8|559.8|563.77|559.77|563.8|559.8|563.73|559.73|20
1615406330000|2021-03-10 19:58:50|563.78|559.78|563.8|559.8|563.83|559.83|563.73|559.73|27
1615406340000|2021-03-10 19:59:00|563.81|559.81|563.75|559.75|563.92|559.92|563.73|559.73|19
1615406350000|2021-03-10 19:59:10|563.74|559.74|563.76|559.76|563.78|559.78|563.68|559.68|16
1615406360000|2021-03-10 19:59:20|563.77|559.77|563.65|559.65|563.77|559.77|563.65|559.65|10
1615406370000|2021-03-10 19:59:30|563.57|559.57|563.48|559.48|563.61|559.61|563.35|559.35|27
1615406380000|2021-03-10 19:59:40|563.49|559.49|563.8|559.8|563.84|559.84|563.49|559.49|30
1615406390000|2021-03-10 19:59:50|563.79|559.79|563.86|559.86|563.86|559.86|563.7|559.7|27
1615406400000|2021-03-10 20:00:00|563.87|559.87|564.06|560.06|564.13|560.13|563.87|559.87|29
1615406410000|2021-03-10 20:00:10|564.05|560.05|564.09|560.09|564.29|560.29|564.02|560.02|27
1615406420000|2021-03-10 20:00:20|564.14|560.14|564.27|560.27|564.38|560.38|564.09|560.09|27
1615406430000|2021-03-10 20:00:30|564.25|560.25|563.87|559.87|564.29|560.29|563.86|559.86|23
1615406440000|2021-03-10 20:00:40|563.95|559.95|563.62|559.62|564.02|560.02|563.62|559.62|27
1615406450000|2021-03-10 20:00:50|563.61|559.61|563.44|559.44|563.64|559.64|563.33|559.33|23
1615406460000|2021-03-10 20:01:00|563.41|559.41|563.45|559.45|563.59|559.59|563.4|559.4|29
1615406470000|2021-03-10 20:01:10|563.47|559.47|563.45|559.45|563.57|559.57|563.39|559.39|26
1615406480000|2021-03-10 20:01:20|563.44|559.44|563.11|559.11|563.45|559.45|563.11|559.11|23
1615406490000|2021-03-10 20:01:30|563.12|559.12|563|559|563.37|559.37|562.86|558.86|31
1615406500000|2021-03-10 20:01:40|563.01|559.01|562.97|558.97|563.48|559.48|562.92|558.92|36
1615406510000|2021-03-10 20:01:50|563.04|559.04|562.86|558.86|563.12|559.12|562.86|558.86|31
1615406520000|2021-03-10 20:02:00|562.84|558.84|563.05|559.05|563.09|559.09|562.84|558.84|28
1615406530000|2021-03-10 20:02:10|563.07|559.07|563.18|559.18|563.19|559.19|563.05|559.05|13
1615406540000|2021-03-10 20:02:20|563.2|559.2|563.11|559.11|563.2|559.2|563.1|559.1|18
1615406550000|2021-03-10 20:02:30|563.1|559.1|563.08|559.08|563.1|559.1|562.9|558.9|28
1615406560000|2021-03-10 20:02:40|563.07|559.07|563.43|559.43|563.52|559.52|563.07|559.07|17
1615406570000|2021-03-10 20:02:50|563.46|559.46|563.02|559.02|563.46|559.46|562.96|558.96|29
1615406580000|2021-03-10 20:03:00|562.98|558.98|562.77|558.77|563.12|559.12|562.75|558.75|27
1615406590000|2021-03-10 20:03:10|562.8|558.8|562.87|558.87|562.99|558.99|562.73|558.73|32
1615406600000|2021-03-10 20:03:20|562.86|558.86|562.68|558.68|562.93|558.93|562.67|558.67|32
1615406610000|2021-03-10 20:03:30|562.69|558.69|562.72|558.72|562.87|558.87|562.69|558.69|24
1615406620000|2021-03-10 20:03:40|562.73|558.73|562.72|558.72|562.73|558.73|562.66|558.66|18
1615406630000|2021-03-10 20:03:50|562.66|558.66|562.49|558.49|562.7|558.7|562.4|558.4|26
1615406640000|2021-03-10 20:04:00|562.48|558.48|562.57|558.57|562.58|558.58|562.47|558.47|20
1615406650000|2021-03-10 20:04:10|562.6|558.6|562.62|558.62|562.7|558.7|562.57|558.57|30
1615406660000|2021-03-10 20:04:20|562.48|558.48|562.49|558.49|562.59|558.59|562.47|558.47|21
1615406670000|2021-03-10 20:04:30|562.5|558.5|562.51|558.51|562.53|558.53|562.49|558.49|11
1615406680000|2021-03-10 20:04:40|562.49|558.49|562.48|558.48|562.51|558.51|562.47|558.47|17
1615406690000|2021-03-10 20:04:50|562.49|558.49|562.78|558.78|562.78|558.78|562.47|558.47|23
1615406700000|2021-03-10 20:05:00|562.77|558.77|562.8|558.8|562.83|558.83|562.62|558.62|28
1615406710000|2021-03-10 20:05:10|562.74|558.74|562.79|558.79|562.84|558.84|562.7|558.7|14
1615406720000|2021-03-10 20:05:20|562.77|558.77|562.39|558.39|562.77|558.77|562.31|558.31|26
1615406730000|2021-03-10 20:05:30|562.4|558.4|562.61|558.61|562.69|558.69|562.4|558.4|21
1615406740000|2021-03-10 20:05:40|562.59|558.59|562.67|558.67|562.69|558.69|562.58|558.58|16
1615406750000|2021-03-10 20:05:50|562.68|558.68|563.08|559.08|563.08|559.08|562.68|558.68|21
1615406760000|2021-03-10 20:06:00|563.14|559.14|563.46|559.46|563.47|559.47|563.14|559.14|23
1615406770000|2021-03-10 20:06:10|563.43|559.43|563.51|559.51|563.6|559.6|563.38|559.38|31
1615406780000|2021-03-10 20:06:20|563.54|559.54|563.09|559.09|563.54|559.54|563.07|559.07|27
1615406790000|2021-03-10 20:06:30|562.98|558.98|562.9|558.9|563.1|559.1|562.88|558.88|23
1615406800000|2021-03-10 20:06:40|562.93|558.93|563.19|559.19|563.24|559.24|562.92|558.92|27
1615406810000|2021-03-10 20:06:50|563.2|559.2|563.15|559.15|563.33|559.33|563.07|559.07|32
1615406820000|2021-03-10 20:07:00|563.11|559.11|562.9|558.9|563.14|559.14|562.9|558.9|23
1615406830000|2021-03-10 20:07:10|562.95|558.95|563.21|559.21|563.22|559.22|562.89|558.89|23
1615406840000|2021-03-10 20:07:20|563.22|559.22|563.44|559.44|563.45|559.45|563.22|559.22|26
1615406850000|2021-03-10 20:07:30|563.43|559.43|563.43|559.43|563.54|559.54|563.38|559.38|17
1615406860000|2021-03-10 20:07:40|563.4|559.4|563.58|559.58|563.61|559.61|563.4|559.4|17
1615406870000|2021-03-10 20:07:50|563.59|559.59|563.51|559.51|563.59|559.59|563.4|559.4|27
1615406880000|2021-03-10 20:08:00|563.53|559.53|563.81|559.81|563.83|559.83|563.51|559.51|33
1615406890000|2021-03-10 20:08:10|563.8|559.8|563.77|559.77|563.8|559.8|563.72|559.72|18
1615406900000|2021-03-10 20:08:20|563.74|559.74|563.65|559.65|563.74|559.74|563.54|559.54|18
1615406910000|2021-03-10 20:08:30|563.67|559.67|563.46|559.46|563.71|559.71|563.39|559.39|29
1615406920000|2021-03-10 20:08:40|563.49|559.49|563.5|559.5|563.52|559.52|563.4|559.4|20
1615406930000|2021-03-10 20:08:50|563.47|559.47|563.61|559.61|563.61|559.61|563.47|559.47|24
1615406940000|2021-03-10 20:09:00|563.6|559.6|563.98|559.98|564.05|560.05|563.6|559.6|21
1615406950000|2021-03-10 20:09:10|563.99|559.99|563.85|559.85|563.99|559.99|563.76|559.76|15
1615406960000|2021-03-10 20:09:20|563.81|559.81|563.71|559.71|563.81|559.81|563.6|559.6|21
1615406970000|2021-03-10 20:09:30|563.68|559.68|564|560|564.06|560.06|563.68|559.68|28
1615406980000|2021-03-10 20:09:40|564.01|560.01|564.06|560.06|564.06|560.06|563.91|559.91|20
1615406990000|2021-03-10 20:09:50|564.11|560.11|564.02|560.02|564.16|560.16|563.99|559.99|20
1615407000000|2021-03-10 20:10:00|564.04|560.04|563.98|559.98|564.22|560.22|563.98|559.98|19
1615407010000|2021-03-10 20:10:10|563.99|559.99|563.87|559.87|564.01|560.01|563.78|559.78|23
1615407020000|2021-03-10 20:10:20|563.86|559.86|563.66|559.66|563.87|559.87|563.65|559.65|21
1615407030000|2021-03-10 20:10:30|563.65|559.65|563.48|559.48|563.72|559.72|563.47|559.47|26
1615407040000|2021-03-10 20:10:40|563.49|559.49|563.6|559.6|563.73|559.73|563.48|559.48|30
1615407050000|2021-03-10 20:10:50|563.61|559.61|563.52|559.52|563.64|559.64|563.5|559.5|22
1615407060000|2021-03-10 20:11:00|563.53|559.53|563.41|559.41|563.54|559.54|563.4|559.4|25
1615407070000|2021-03-10 20:11:10|563.45|559.45|563.34|559.34|563.45|559.45|563.33|559.33|20
1615407080000|2021-03-10 20:11:20|563.39|559.39|563.15|559.15|563.39|559.39|563.12|559.12|24
1615407090000|2021-03-10 20:11:30|563.14|559.14|563.09|559.09|563.17|559.17|563.09|559.09|14
1615407100000|2021-03-10 20:11:40|563.1|559.1|563.23|559.23|563.29|559.29|563.08|559.08|21
1615407110000|2021-03-10 20:11:50|563.22|559.22|563.05|559.05|563.22|559.22|563|559|27
1615407120000|2021-03-10 20:12:00|563.08|559.08|563.33|559.33|563.33|559.33|563.04|559.04|28
1615407130000|2021-03-10 20:12:10|563.31|559.31|563.71|559.71|563.71|559.71|563.31|559.31|28
1615407140000|2021-03-10 20:12:20|563.7|559.7|563.61|559.61|563.7|559.7|563.45|559.45|31
1615407150000|2021-03-10 20:12:30|563.66|559.66|563.67|559.67|563.7|559.7|563.57|559.57|30
1615407160000|2021-03-10 20:12:40|563.64|559.64|563.58|559.58|563.71|559.71|563.54|559.54|22
1615407170000|2021-03-10 20:12:50|563.59|559.59|563.41|559.41|563.59|559.59|563.38|559.38|24
1615407180000|2021-03-10 20:13:00|563.44|559.44|563.51|559.51|563.6|559.6|563.44|559.44|26
1615407190000|2021-03-10 20:13:10|563.53|559.53|563.86|559.86|563.86|559.86|563.53|559.53|25
1615407200000|2021-03-10 20:13:20|563.87|559.87|563.98|559.98|564.01|560.01|563.87|559.87|24
1615407210000|2021-03-10 20:13:30|563.99|559.99|564.32|560.32|564.32|560.32|563.99|559.99|25
1615407220000|2021-03-10 20:13:40|564.37|560.37|564.47|560.47|564.47|560.47|564.31|560.31|25
1615407230000|2021-03-10 20:13:50|564.46|560.46|564.24|560.24|564.46|560.46|564.19|560.19|22
1615407240000|2021-03-10 20:14:00|564.23|560.23|564.32|560.32|564.32|560.32|564.23|560.23|19
1615407250000|2021-03-10 20:14:10|564.35|560.35|564.3|560.3|564.4|560.4|564.23|560.23|28
1615407260000|2021-03-10 20:14:20|564.31|560.31|564.32|560.32|564.32|560.32|564.25|560.25|28
1615407270000|2021-03-10 20:14:30|564.33|560.33|564.01|560.01|564.37|560.37|563.99|559.99|22
1615407280000|2021-03-10 20:14:40|564.17|560.17|563.98|559.98|564.17|560.17|563.98|559.98|29
1615407290000|2021-03-10 20:14:50|563.97|559.97|563.97|559.97|564.01|560.01|563.96|559.96|19
1615407300000|2021-03-10 20:15:00|564|560|563.98|559.98|564.07|560.07|563.87|559.87|26
1615407310000|2021-03-10 20:15:10|564.02|560.02|563.81|559.81|564.05|560.05|563.8|559.8|24
1615407320000|2021-03-10 20:15:20|563.83|559.83|563.81|559.81|563.84|559.84|563.78|559.78|26
1615407330000|2021-03-10 20:15:30|563.82|559.82|563.4|559.4|563.88|559.88|563.37|559.37|32
1615407340000|2021-03-10 20:15:40|563.39|559.39|563.13|559.13|563.56|559.56|562.85|558.85|27
1615407350000|2021-03-10 20:15:50|563.16|559.16|563.09|559.09|563.19|559.19|563|559|23
1615407360000|2021-03-10 20:16:00|563.08|559.08|562.85|558.85|563.08|559.08|562.83|558.83|25
1615407370000|2021-03-10 20:16:10|562.74|558.74|562.3|558.3|562.74|558.74|562.3|558.3|22
1615407380000|2021-03-10 20:16:20|562.31|558.31|562.28|558.28|562.63|558.63|562.28|558.28|19
1615407390000|2021-03-10 20:16:30|562.27|558.27|561.21|557.21|562.35|558.35|561.13|557.13|37
1615407400000|2021-03-10 20:16:40|561.26|557.26|558.68|554.68|561.49|557.49|558.58|554.58|37
1615407410000|2021-03-10 20:16:50|558.55|554.55|558.94|554.94|558.94|554.94|558.01|554.01|37
1615407420000|2021-03-10 20:17:00|558.95|554.95|559.09|555.09|559.22|555.22|558.79|554.79|38
1615407430000|2021-03-10 20:17:10|558.95|554.95|558.91|554.91|558.95|554.95|558.55|554.55|35
1615407440000|2021-03-10 20:17:20|558.88|554.88|558.6|554.6|559.19|555.19|558.59|554.59|33
1615407450000|2021-03-10 20:17:30|558.64|554.64|558.1|554.1|558.71|554.71|558.1|554.1|36
1615407460000|2021-03-10 20:17:40|558.09|554.09|557.79|553.79|558.1|554.1|557.68|553.68|33
1615407470000|2021-03-10 20:17:50|557.69|553.69|556.67|552.67|557.69|553.69|556.59|552.59|31
1615407480000|2021-03-10 20:18:00|556.7|552.7|557.37|553.37|557.48|553.48|556.7|552.7|36
1615407490000|2021-03-10 20:18:10|557.35|553.35|557.49|553.49|557.72|553.72|557.32|553.32|34
1615407500000|2021-03-10 20:18:20|557.45|553.45|558.05|554.05|558.05|554.05|557.43|553.43|37
1615407510000|2021-03-10 20:18:30|557.99|553.99|558.32|554.32|558.54|554.54|557.98|553.98|31
1615407520000|2021-03-10 20:18:40|558.31|554.31|557.96|553.96|558.36|554.36|557.87|553.87|36
1615407530000|2021-03-10 20:18:50|557.95|553.95|557.86|553.86|558.12|554.12|557.85|553.85|30
1615407540000|2021-03-10 20:19:00|557.81|553.81|558.28|554.28|558.4|554.4|557.65|553.65|34
1615407550000|2021-03-10 20:19:10|558.29|554.29|558.5|554.5|558.63|554.63|558.28|554.28|32
1615407560000|2021-03-10 20:19:20|558.55|554.55|558.48|554.48|558.56|554.56|558.37|554.37|32
1615407570000|2021-03-10 20:19:30|558.51|554.51|558.17|554.17|558.54|554.54|558.01|554.01|37
1615407580000|2021-03-10 20:19:40|558.27|554.27|558.44|554.44|558.45|554.45|558.08|554.08|31
1615407590000|2021-03-10 20:19:50|558.52|554.52|558.74|554.74|558.8|554.8|558.47|554.47|32
1615407600000|2021-03-10 20:20:00|558.73|554.73|559.02|555.02|559.04|555.04|558.73|554.73|32
1615407610000|2021-03-10 20:20:10|558.98|554.98|560.26|556.26|560.4|556.4|558.98|554.98|31
1615407620000|2021-03-10 20:20:20|560.37|556.37|559.33|555.33|560.37|556.37|559.32|555.32|36
1615407630000|2021-03-10 20:20:30|559.35|555.35|559.55|555.55|559.64|555.64|559.28|555.28|34
1615407640000|2021-03-10 20:20:40|559.48|555.48|560.01|556.01|560.05|556.05|559.47|555.47|33
1615407650000|2021-03-10 20:20:50|560.07|556.07|560.35|556.35|560.4|556.4|560.05|556.05|29
1615407660000|2021-03-10 20:21:00|560.45|556.45|560.48|556.48|560.48|556.48|560.34|556.34|30
1615407670000|2021-03-10 20:21:10|560.44|556.44|560.15|556.15|560.46|556.46|560.15|556.15|26
1615407680000|2021-03-10 20:21:20|560.03|556.03|559.31|555.31|560.03|556.03|559.26|555.26|30
1615407690000|2021-03-10 20:21:30|559.3|555.3|559.09|555.09|559.49|555.49|559.09|555.09|25
1615407700000|2021-03-10 20:21:40|559.08|555.08|558.71|554.71|559.21|555.21|558.71|554.71|22
1615407710000|2021-03-10 20:21:50|558.72|554.72|558.92|554.92|559.04|555.04|558.67|554.67|33
1615407720000|2021-03-10 20:22:00|558.86|554.86|559.48|555.48|559.48|555.48|558.86|554.86|35
1615407730000|2021-03-10 20:22:10|559.42|555.42|559.14|555.14|559.45|555.45|559.08|555.08|26
1615407740000|2021-03-10 20:22:20|559.05|555.05|558.6|554.6|559.08|555.08|558.46|554.46|34
1615407750000|2021-03-10 20:22:30|558.56|554.56|558.56|554.56|558.56|554.56|558.24|554.24|29
1615407760000|2021-03-10 20:22:40|558.54|554.54|558.48|554.48|558.56|554.56|558.32|554.32|29
1615407770000|2021-03-10 20:22:50|558.46|554.46|558.45|554.45|558.75|554.75|558.45|554.45|24
1615407780000|2021-03-10 20:23:00|558.44|554.44|558.89|554.89|558.89|554.89|558.41|554.41|26
1615407790000|2021-03-10 20:23:10|558.88|554.88|558.6|554.6|559.14|555.14|558.59|554.59|33
1615407800000|2021-03-10 20:23:20|558.58|554.58|558.78|554.78|558.79|554.79|558.57|554.57|29
1615407810000|2021-03-10 20:23:30|558.8|554.8|558.4|554.4|558.8|554.8|558.32|554.32|28
1615407820000|2021-03-10 20:23:40|558.25|554.25|558.21|554.21|558.27|554.27|558.18|554.18|21
1615407830000|2021-03-10 20:23:50|558.22|554.22|557.64|553.64|558.22|554.22|557.64|553.64|21
1615407840000|2021-03-10 20:24:00|557.59|553.59|558.36|554.36|558.39|554.39|557.57|553.57|27
1615407850000|2021-03-10 20:24:10|558.33|554.33|558.04|554.04|558.34|554.34|557.96|553.96|28
1615407860000|2021-03-10 20:24:20|558.14|554.14|557.89|553.89|558.31|554.31|557.89|553.89|28
1615407870000|2021-03-10 20:24:30|557.88|553.88|557.98|553.98|557.99|553.99|557.84|553.84|24
1615407880000|2021-03-10 20:24:40|558|554|558.35|554.35|558.35|554.35|557.93|553.93|21
1615407890000|2021-03-10 20:24:50|558.36|554.36|558.2|554.2|558.49|554.49|558.1|554.1|18
1615407900000|2021-03-10 20:25:00|558.18|554.18|558.29|554.29|558.36|554.36|558.18|554.18|23
1615407910000|2021-03-10 20:25:10|558.32|554.32|558.48|554.48|558.74|554.74|558.32|554.32|28
1615407920000|2021-03-10 20:25:20|558.49|554.49|558.54|554.54|558.54|554.54|558.38|554.38|29
1615407930000|2021-03-10 20:25:30|558.6|554.6|558.81|554.81|558.81|554.81|558.6|554.6|14
1615407940000|2021-03-10 20:25:40|558.82|554.82|558.52|554.52|558.85|554.85|558.49|554.49|19
1615407950000|2021-03-10 20:25:50|558.51|554.51|558.47|554.47|558.68|554.68|558.47|554.47|13
1615407960000|2021-03-10 20:26:00|558.5|554.5|558.81|554.81|558.81|554.81|558.36|554.36|33
1615407970000|2021-03-10 20:26:10|558.84|554.84|558.95|554.95|558.95|554.95|558.71|554.71|26
1615407980000|2021-03-10 20:26:20|558.98|554.98|558.93|554.93|559|555|558.66|554.66|25
1615407990000|2021-03-10 20:26:30|558.94|554.94|558.95|554.95|559.15|555.15|558.92|554.92|24
1615408000000|2021-03-10 20:26:40|558.99|554.99|559.05|555.05|559.1|555.1|558.96|554.96|23
1615408010000|2021-03-10 20:26:50|559.03|555.03|558.92|554.92|559.11|555.11|558.92|554.92|16
1615408020000|2021-03-10 20:27:00|558.87|554.87|559.11|555.11|559.11|555.11|558.82|554.82|22
1615408030000|2021-03-10 20:27:10|559.18|555.18|559.42|555.42|559.65|555.65|559.18|555.18|31
1615408040000|2021-03-10 20:27:20|559.57|555.57|559.38|555.38|559.57|555.57|559.13|555.13|35
1615408050000|2021-03-10 20:27:30|559.39|555.39|559.51|555.51|559.6|555.6|559.33|555.33|21
1615408060000|2021-03-10 20:27:40|559.52|555.52|559.41|555.41|559.52|555.52|559.25|555.25|28
1615408070000|2021-03-10 20:27:50|559.4|555.4|559.28|555.28|559.52|555.52|559.26|555.26|31
1615408080000|2021-03-10 20:28:00|559.26|555.26|559.22|555.22|559.36|555.36|559.2|555.2|28
1615408090000|2021-03-10 20:28:10|559.2|555.2|559|555|559.31|555.31|558.99|554.99|24
1615408100000|2021-03-10 20:28:20|558.99|554.99|558.96|554.96|559.17|555.17|558.88|554.88|23
1615408110000|2021-03-10 20:28:30|558.95|554.95|558.7|554.7|558.97|554.97|558.54|554.54|25
1615408120000|2021-03-10 20:28:40|558.69|554.69|559.09|555.09|559.09|555.09|558.68|554.68|21
1615408130000|2021-03-10 20:28:50|559.1|555.1|559.14|555.14|559.2|555.2|558.95|554.95|29
1615408140000|2021-03-10 20:29:00|559.15|555.15|559.07|555.07|559.2|555.2|559.05|555.05|27
1615408150000|2021-03-10 20:29:10|559.05|555.05|559.1|555.1|559.1|555.1|559.05|555.05|16
1615408160000|2021-03-10 20:29:20|559.09|555.09|559.22|555.22|559.23|555.23|559.09|555.09|24
1615408170000|2021-03-10 20:29:30|559.17|555.17|559.35|555.35|559.35|555.35|559.12|555.12|16
1615408180000|2021-03-10 20:29:40|559.34|555.34|559.26|555.26|559.34|555.34|559.11|555.11|25
1615408190000|2021-03-10 20:29:50|559.27|555.27|559.35|555.35|559.38|555.38|559.24|555.24|20
1615408200000|2021-03-10 20:30:00|559.36|555.36|558.85|554.85|559.42|555.42|558.85|554.85|28
1615408210000|2021-03-10 20:30:10|558.84|554.84|558.5|554.5|558.87|554.87|558.5|554.5|33
1615408220000|2021-03-10 20:30:20|558.48|554.48|558.33|554.33|558.68|554.68|558.33|554.33|32
1615408230000|2021-03-10 20:30:30|558.2|554.2|558.44|554.44|558.56|554.56|558.15|554.15|33
1615408240000|2021-03-10 20:30:40|558.43|554.43|558.46|554.46|558.72|554.72|558.43|554.43|24
1615408250000|2021-03-10 20:30:50|558.44|554.44|558.57|554.57|558.58|554.58|558.32|554.32|25
1615408260000|2021-03-10 20:31:00|558.49|554.49|558.45|554.45|558.64|554.64|558.4|554.4|30
1615408270000|2021-03-10 20:31:10|558.44|554.44|558.78|554.78|558.8|554.8|558.38|554.38|32
1615408280000|2021-03-10 20:31:20|558.76|554.76|558.2|554.2|558.76|554.76|558.19|554.19|29
1615408290000|2021-03-10 20:31:30|558.21|554.21|558.22|554.22|558.25|554.25|558.19|554.19|18
1615408300000|2021-03-10 20:31:40|558.23|554.23|557.5|553.5|558.32|554.32|557.39|553.39|32
1615408310000|2021-03-10 20:31:50|557.33|553.33|557.39|553.39|557.49|553.49|557.31|553.31|34
1615408320000|2021-03-10 20:32:00|557.42|553.42|557.33|553.33|557.49|553.49|557.27|553.27|34
1615408330000|2021-03-10 20:32:10|557.25|553.25|557.32|553.32|557.51|553.51|557.07|553.07|36
1615408340000|2021-03-10 20:32:20|557.21|553.21|557.25|553.25|557.25|553.25|556.96|552.96|29
1615408350000|2021-03-10 20:32:30|557.23|553.23|557.8|553.8|557.81|553.81|557.18|553.18|35
1615408360000|2021-03-10 20:32:40|557.84|553.84|558.22|554.22|558.31|554.31|557.77|553.77|31
1615408370000|2021-03-10 20:32:50|558.14|554.14|558.05|554.05|558.14|554.14|557.64|553.64|33
1615408380000|2021-03-10 20:33:00|558|554|557.9|553.9|558|554|557.69|553.69|28
1615408390000|2021-03-10 20:33:10|557.95|553.95|558.02|554.02|558.07|554.07|557.81|553.81|26
1615408400000|2021-03-10 20:33:20|558.06|554.06|558.2|554.2|558.2|554.2|558.03|554.03|15
1615408410000|2021-03-10 20:33:30|558.21|554.21|558.01|554.01|558.22|554.22|557.99|553.99|21
1615408420000|2021-03-10 20:33:40|557.97|553.97|557.49|553.49|557.97|553.97|557.49|553.49|26
1615408430000|2021-03-10 20:33:50|557.47|553.47|556.84|552.84|557.54|553.54|556.83|552.83|35
1615408440000|2021-03-10 20:34:00|556.7|552.7|557.13|553.13|557.35|553.35|556.7|552.7|37
1615408450000|2021-03-10 20:34:10|557.12|553.12|557.24|553.24|557.44|553.44|557.12|553.12|31
1615408460000|2021-03-10 20:34:20|557.25|553.25|556.59|552.59|557.25|553.25|556.59|552.59|33
1615408470000|2021-03-10 20:34:30|556.66|552.66|556.71|552.71|556.91|552.91|556.48|552.48|28
1615408480000|2021-03-10 20:34:40|556.68|552.68|556.97|552.97|557.12|553.12|556.67|552.67|27
1615408490000|2021-03-10 20:34:50|556.98|552.98|556.77|552.77|557.1|553.1|556.77|552.77|26
1615408500000|2021-03-10 20:35:00|556.73|552.73|556.61|552.61|556.73|552.73|556.41|552.41|32
1615408510000|2021-03-10 20:35:10|556.62|552.62|556.84|552.84|556.84|552.84|556.59|552.59|33
1615408520000|2021-03-10 20:35:20|556.76|552.76|556.92|552.92|556.92|552.92|556.76|552.76|30
1615408530000|2021-03-10 20:35:30|556.85|552.85|556.85|552.85|556.92|552.92|556.82|552.82|26
1615408540000|2021-03-10 20:35:40|556.98|552.98|556.4|552.4|556.98|552.98|556.39|552.39|33
1615408550000|2021-03-10 20:35:50|556.42|552.42|556.38|552.38|556.55|552.55|556.38|552.38|23
1615408560000|2021-03-10 20:36:00|556.35|552.35|556.62|552.62|556.7|552.7|556.35|552.35|29
1615408570000|2021-03-10 20:36:10|556.65|552.65|556.69|552.69|556.77|552.77|556.39|552.39|30
1615408580000|2021-03-10 20:36:20|556.65|552.65|556.79|552.79|556.79|552.79|556.65|552.65|29
1615408590000|2021-03-10 20:36:30|556.81|552.81|556.87|552.87|557.05|553.05|556.76|552.76|29
1615408600000|2021-03-10 20:36:40|556.93|552.93|557.28|553.28|557.34|553.34|556.88|552.88|36
1615408610000|2021-03-10 20:36:50|557.27|553.27|557.48|553.48|557.64|553.64|557.2|553.2|33
1615408620000|2021-03-10 20:37:00|557.47|553.47|557.05|553.05|557.47|553.47|557.05|553.05|28
1615408630000|2021-03-10 20:37:10|557.09|553.09|556.56|552.56|557.09|553.09|556.51|552.51|33
1615408640000|2021-03-10 20:37:20|556.58|552.58|556.59|552.59|556.71|552.71|556.55|552.55|32
1615408650000|2021-03-10 20:37:30|556.63|552.63|556.74|552.74|556.79|552.79|556.63|552.63|28
1615408660000|2021-03-10 20:37:40|556.73|552.73|556.64|552.64|556.93|552.93|556.64|552.64|20
1615408670000|2021-03-10 20:37:50|556.66|552.66|556.2|552.2|556.71|552.71|556.2|552.2|32
1615408680000|2021-03-10 20:38:00|556.19|552.19|556.04|552.04|556.25|552.25|556.03|552.03|30
1615408690000|2021-03-10 20:38:10|556.06|552.06|554.44|550.44|556.06|552.06|554.44|550.44|32
1615408700000|2021-03-10 20:38:20|554.31|550.31|554.49|550.49|554.49|550.49|554.18|550.18|33
1615408710000|2021-03-10 20:38:30|554.47|550.47|554.85|550.85|554.88|550.88|554.46|550.46|22
1615408720000|2021-03-10 20:38:40|554.86|550.86|555.23|551.23|555.28|551.28|554.86|550.86|27
1615408730000|2021-03-10 20:38:50|555.24|551.24|555.47|551.47|555.52|551.52|555.23|551.23|30
1615408740000|2021-03-10 20:39:00|555.43|551.43|554.63|550.63|555.47|551.47|554.55|550.55|34
1615408750000|2021-03-10 20:39:10|554.61|550.61|554.66|550.66|554.74|550.74|554.44|550.44|28
1615408760000|2021-03-10 20:39:20|554.64|550.64|554.68|550.68|554.89|550.89|554.64|550.64|21
1615408770000|2021-03-10 20:39:30|554.7|550.7|554.94|550.94|554.94|550.94|554.54|550.54|25
1615408780000|2021-03-10 20:39:40|554.95|550.95|554.99|550.99|555.18|551.18|554.93|550.93|26
1615408790000|2021-03-10 20:39:50|555.01|551.01|554.67|550.67|555.01|551.01|554.56|550.56|31
1615408800000|2021-03-10 20:40:00|554.65|550.65|554.81|550.81|554.81|550.81|554.44|550.44|31
1615408810000|2021-03-10 20:40:10|554.83|550.83|555.32|551.32|555.33|551.33|554.83|550.83|29
1615408820000|2021-03-10 20:40:20|555.25|551.25|555|551|555.42|551.42|554.96|550.96|28
1615408830000|2021-03-10 20:40:30|554.97|550.97|555.26|551.26|555.26|551.26|554.83|550.83|26
1615408840000|2021-03-10 20:40:40|555.27|551.27|555.41|551.41|555.42|551.42|555.25|551.25|23
1615408850000|2021-03-10 20:40:50|555.38|551.38|555.54|551.54|555.65|551.65|555.19|551.19|27
1615408860000|2021-03-10 20:41:00|555.51|551.51|555.65|551.65|555.72|551.72|555.44|551.44|23
1615408870000|2021-03-10 20:41:10|555.67|551.67|555.59|551.59|555.74|551.74|555.59|551.59|29
1615408880000|2021-03-10 20:41:20|555.47|551.47|555.2|551.2|555.47|551.47|555.07|551.07|26
1615408890000|2021-03-10 20:41:30|555.16|551.16|555.34|551.34|555.34|551.34|555.11|551.11|19
1615408900000|2021-03-10 20:41:40|555.27|551.27|555.24|551.24|555.29|551.29|555.13|551.13|26
1615408910000|2021-03-10 20:41:50|555.32|551.32|555.63|551.63|555.66|551.66|555.23|551.23|26
1615408920000|2021-03-10 20:42:00|555.56|551.56|556.27|552.27|556.31|552.31|555.53|551.53|28
1615408930000|2021-03-10 20:42:10|556.2|552.2|556.38|552.38|556.42|552.42|556.14|552.14|35
1615408940000|2021-03-10 20:42:20|556.37|552.37|556.27|552.27|556.46|552.46|556.26|552.26|23
1615408950000|2021-03-10 20:42:30|556.22|552.22|555.94|551.94|556.56|552.56|555.78|551.78|34
1615408960000|2021-03-10 20:42:40|555.92|551.92|555.36|551.36|555.92|551.92|555.34|551.34|27
1615408970000|2021-03-10 20:42:50|555.35|551.35|555.33|551.33|555.36|551.36|555.26|551.26|26
1615408980000|2021-03-10 20:43:00|555.31|551.31|554.59|550.59|555.37|551.37|554.59|550.59|37
1615408990000|2021-03-10 20:43:10|554.67|550.67|554.6|550.6|554.89|550.89|554.6|550.6|24
1615409000000|2021-03-10 20:43:20|554.52|550.52|554.36|550.36|554.52|550.52|554.17|550.17|32
1615409010000|2021-03-10 20:43:30|554.35|550.35|554.38|550.38|554.38|550.38|554.17|550.17|16
1615409020000|2021-03-10 20:43:40|554.22|550.22|554.03|550.03|554.48|550.48|554.02|550.02|29
1615409030000|2021-03-10 20:43:50|554.06|550.06|554.08|550.08|554.14|550.14|553.98|549.98|24
1615409040000|2021-03-10 20:44:00|554.09|550.09|553.64|549.64|554.31|550.31|553.64|549.64|25
1615409050000|2021-03-10 20:44:10|553.82|549.82|553.53|549.53|553.96|549.96|553.44|549.44|30
1615409060000|2021-03-10 20:44:20|553.09|549.09|552.8|548.8|553.1|549.1|552.78|548.78|28
1615409070000|2021-03-10 20:44:30|552.79|548.79|551.89|547.89|552.84|548.84|551.89|547.89|26
1615409080000|2021-03-10 20:44:40|551.9|547.9|551.7|547.7|552.02|548.02|551.65|547.65|30
1615409090000|2021-03-10 20:44:50|551.66|547.66|551.45|547.45|551.73|547.73|551.43|547.43|28
1615409100000|2021-03-10 20:45:00|551.39|547.39|551.46|547.46|551.52|547.52|551.33|547.33|24
1615409110000|2021-03-10 20:45:10|551.49|547.49|552.39|548.39|552.39|548.39|551.48|547.48|29
1615409120000|2021-03-10 20:45:20|552.46|548.46|553.62|549.62|553.62|549.62|552.45|548.45|34
1615409130000|2021-03-10 20:45:30|553.6|549.6|553.74|549.74|553.87|549.87|553.6|549.6|27
1615409140000|2021-03-10 20:45:40|553.72|549.72|553.43|549.43|553.72|549.72|552.99|548.99|35
1615409150000|2021-03-10 20:45:50|553.49|549.49|553.75|549.75|553.81|549.81|553.4|549.4|33
1615409160000|2021-03-10 20:46:00|553.76|549.76|553.65|549.65|553.76|549.76|553.62|549.62|23
1615409170000|2021-03-10 20:46:10|553.61|549.61|553.37|549.37|553.61|549.61|552.87|548.87|31
1615409180000|2021-03-10 20:46:20|553.38|549.38|552.85|548.85|553.46|549.46|552.69|548.69|34
1615409190000|2021-03-10 20:46:30|552.82|548.82|553.15|549.15|553.16|549.16|552.78|548.78|35
1615409200000|2021-03-10 20:46:40|553.36|549.36|554.12|550.12|554.24|550.24|553.36|549.36|29
1615409210000|2021-03-10 20:46:50|554.07|550.07|554.48|550.48|554.57|550.57|554.04|550.04|33
1615409220000|2021-03-10 20:47:00|554.53|550.53|554.69|550.69|554.94|550.94|554.42|550.42|32
1615409230000|2021-03-10 20:47:10|554.8|550.8|555.03|551.03|555.14|551.14|554.76|550.76|33
1615409240000|2021-03-10 20:47:20|555.01|551.01|555.05|551.05|555.33|551.33|554.91|550.91|36
1615409250000|2021-03-10 20:47:30|555.01|551.01|555.81|551.81|555.81|551.81|555.01|551.01|34
1615409260000|2021-03-10 20:47:40|555.86|551.86|555.76|551.76|556.32|552.32|555.72|551.72|27
1615409270000|2021-03-10 20:47:50|555.79|551.79|554.56|550.56|555.81|551.81|554.54|550.54|37
1615409280000|2021-03-10 20:48:00|554.59|550.59|555.47|551.47|555.47|551.47|554.55|550.55|36
1615409290000|2021-03-10 20:48:10|555.54|551.54|555.69|551.69|555.74|551.74|555.34|551.34|33
1615409300000|2021-03-10 20:48:20|555.65|551.65|555.81|551.81|555.81|551.81|555.56|551.56|34
1615409310000|2021-03-10 20:48:30|555.8|551.8|555.81|551.81|555.82|551.82|555.61|551.61|32
1615409320000|2021-03-10 20:48:40|555.77|551.77|556.14|552.14|556.14|552.14|555.77|551.77|28
1615409330000|2021-03-10 20:48:50|556.15|552.15|555.84|551.84|556.35|552.35|555.84|551.84|31
1615409340000|2021-03-10 20:49:00|555.83|551.83|554.98|550.98|555.83|551.83|554.91|550.91|33
1615409350000|2021-03-10 20:49:10|554.8|550.8|555.49|551.49|555.49|551.49|554.8|550.8|32
1615409360000|2021-03-10 20:49:20|555.47|551.47|556.05|552.05|556.12|552.12|555.45|551.45|31
1615409370000|2021-03-10 20:49:30|556.06|552.06|555.96|551.96|556.23|552.23|555.82|551.82|38
1615409380000|2021-03-10 20:49:40|555.99|551.99|556.21|552.21|556.3|552.3|555.95|551.95|32
1615409390000|2021-03-10 20:49:50|556.24|552.24|556.22|552.22|556.39|552.39|556.18|552.18|27
1615409400000|2021-03-10 20:50:00|556.17|552.17|556.4|552.4|556.49|552.49|556.06|552.06|34
1615409410000|2021-03-10 20:50:10|556.45|552.45|556.83|552.83|556.9|552.9|556.41|552.41|32
1615409420000|2021-03-10 20:50:20|556.81|552.81|556.87|552.87|556.9|552.9|556.57|552.57|30
1615409430000|2021-03-10 20:50:30|556.79|552.79|557|553|557.21|553.21|556.77|552.77|37
1615409440000|2021-03-10 20:50:40|556.98|552.98|556.83|552.83|556.98|552.98|556.65|552.65|37
1615409450000|2021-03-10 20:50:50|556.88|552.88|557.1|553.1|557.1|553.1|556.7|552.7|36
1615409460000|2021-03-10 20:51:00|557.04|553.04|556.44|552.44|557.08|553.08|556.44|552.44|34
1615409470000|2021-03-10 20:51:10|556.43|552.43|556.11|552.11|556.44|552.44|556.1|552.1|32
1615409480000|2021-03-10 20:51:20|556.07|552.07|556.11|552.11|556.16|552.16|555.84|551.84|34
1615409490000|2021-03-10 20:51:30|556.07|552.07|556.01|552.01|556.22|552.22|555.96|551.96|34
1615409500000|2021-03-10 20:51:40|556.05|552.05|556.41|552.41|556.44|552.44|556.03|552.03|29
1615409510000|2021-03-10 20:51:50|556.44|552.44|556.55|552.55|556.67|552.67|556.43|552.43|34
1615409520000|2021-03-10 20:52:00|556.54|552.54|557|553|557.06|553.06|556.54|552.54|29
1615409530000|2021-03-10 20:52:10|557.02|553.02|556.57|552.57|557.1|553.1|556.57|552.57|30
1615409540000|2021-03-10 20:52:20|556.52|552.52|556.47|552.47|556.54|552.54|556.13|552.13|33
1615409550000|2021-03-10 20:52:30|556.43|552.43|556.85|552.85|557.13|553.13|556.4|552.4|28
1615409560000|2021-03-10 20:52:40|556.88|552.88|556.79|552.79|556.93|552.93|556.79|552.79|32
1615409570000|2021-03-10 20:52:50|556.85|552.85|557.16|553.16|557.32|553.32|556.8|552.8|26
1615409580000|2021-03-10 20:53:00|557.22|553.22|557.17|553.17|557.24|553.24|557.09|553.09|26
1615409590000|2021-03-10 20:53:10|557.19|553.19|556.84|552.84|557.19|553.19|556.79|552.79|31
1615409600000|2021-03-10 20:53:20|556.81|552.81|556.6|552.6|556.83|552.83|556.5|552.5|23
1615409610000|2021-03-10 20:53:30|556.57|552.57|556.56|552.56|556.77|552.77|556.53|552.53|28
1615409620000|2021-03-10 20:53:40|556.54|552.54|556.4|552.4|556.56|552.56|556.17|552.17|38
1615409630000|2021-03-10 20:53:50|556.48|552.48|556.12|552.12|556.48|552.48|556.12|552.12|28
1615409640000|2021-03-10 20:54:00|556.1|552.1|556.23|552.23|556.36|552.36|556.07|552.07|36
1615409650000|2021-03-10 20:54:10|556.17|552.17|556.09|552.09|556.19|552.19|556.01|552.01|27
1615409660000|2021-03-10 20:54:20|555.97|551.97|556.03|552.03|556.04|552.04|555.89|551.89|32
1615409670000|2021-03-10 20:54:30|556.02|552.02|556.3|552.3|556.3|552.3|555.89|551.89|33
1615409680000|2021-03-10 20:54:40|556.31|552.31|556.26|552.26|556.36|552.36|556.1|552.1|32
1615409690000|2021-03-10 20:54:50|556.27|552.27|556.08|552.08|556.27|552.27|555.97|551.97|33
1615409700000|2021-03-10 20:55:00|556.11|552.11|555.87|551.87|556.11|552.11|555.87|551.87|21
1615409710000|2021-03-10 20:55:10|556.01|552.01|555.89|551.89|556.01|552.01|555.74|551.74|21
1615409720000|2021-03-10 20:55:20|555.88|551.88|555.95|551.95|556.02|552.02|555.64|551.64|22
1615409730000|2021-03-10 20:55:30|555.93|551.93|555.81|551.81|555.95|551.95|555.58|551.58|30
1615409740000|2021-03-10 20:55:40|555.42|551.42|554.99|550.99|555.86|551.86|554.99|550.99|24
1615409750000|2021-03-10 20:55:50|554.92|550.92|554.54|550.54|555.37|551.37|554.43|550.43|36
1615409760000|2021-03-10 20:56:00|554.56|550.56|554.49|550.49|554.75|550.75|554.23|550.23|34
1615409770000|2021-03-10 20:56:10|554.5|550.5|554.74|550.74|554.83|550.83|554.24|550.24|28
1615409780000|2021-03-10 20:56:20|554.77|550.77|554.89|550.89|554.89|550.89|554.52|550.52|29
1615409790000|2021-03-10 20:56:30|554.9|550.9|554.74|550.74|554.99|550.99|554.64|550.64|30
1615409800000|2021-03-10 20:56:40|554.77|550.77|554.99|550.99|555.04|551.04|554.73|550.73|32
1615409810000|2021-03-10 20:56:50|554.98|550.98|555.25|551.25|555.28|551.28|554.96|550.96|26
1615409820000|2021-03-10 20:57:00|555.26|551.26|555.19|551.19|555.53|551.53|554.76|550.76|33
1615409830000|2021-03-10 20:57:10|555.17|551.17|554.62|550.62|555.22|551.22|554.43|550.43|26
1615409840000|2021-03-10 20:57:20|554.52|550.52|554.82|550.82|555.02|551.02|554.52|550.52|35
1615409850000|2021-03-10 20:57:30|554.83|550.83|555.04|551.04|555.04|551.04|554.68|550.68|24
1615409860000|2021-03-10 20:57:40|555.05|551.05|554.91|550.91|555.09|551.09|554.75|550.75|23
1615409870000|2021-03-10 20:57:50|554.83|550.83|554.85|550.85|555.04|551.04|554.7|550.7|28
1615409880000|2021-03-10 20:58:00|554.84|550.84|554.92|550.92|555.09|551.09|554.65|550.65|34
1615409890000|2021-03-10 20:58:10|555|551|555.08|551.08|555.16|551.16|554.9|550.9|33
1615409900000|2021-03-10 20:58:20|555.05|551.05|555.15|551.15|555.16|551.16|555.04|551.04|20
1615409910000|2021-03-10 20:58:30|555.07|551.07|554.92|550.92|555.24|551.24|554.89|550.89|28
1615409920000|2021-03-10 20:58:40|554.96|550.96|555.12|551.12|555.13|551.13|554.85|550.85|31
1615409930000|2021-03-10 20:58:50|555.02|551.02|555.18|551.18|555.37|551.37|554.94|550.94|34
1615409940000|2021-03-10 20:59:00|555.2|551.2|554.92|550.92|555.2|551.2|554.91|550.91|30
1615409950000|2021-03-10 20:59:10|554.86|550.86|554.66|550.66|554.91|550.91|554.6|550.6|32
1615409960000|2021-03-10 20:59:20|554.62|550.62|554.49|550.49|554.68|550.68|554.45|550.45|34
1615409970000|2021-03-10 20:59:30|554.5|550.5|554.39|550.39|554.51|550.51|554.22|550.22|37
1615409980000|2021-03-10 20:59:40|554.28|550.28|554.31|550.31|554.39|550.39|554.1|550.1|37
1615409990000|2021-03-10 20:59:50|554.33|550.33|554.48|550.48|554.51|550.51|554.18|550.18|32
1615410000000|2021-03-10 21:00:00|554.46|550.46|554.1|550.1|554.53|550.53|553.96|549.96|31
1615410010000|2021-03-10 21:00:10|554.05|550.05|554.08|550.08|554.33|550.33|553.99|549.99|31
1615410020000|2021-03-10 21:00:20|554.1|550.1|554.22|550.22|554.42|550.42|554.09|550.09|27
1615410030000|2021-03-10 21:00:30|554.26|550.26|554.15|550.15|554.26|550.26|554.06|550.06|32
1615410040000|2021-03-10 21:00:40|554.17|550.17|554.12|550.12|554.29|550.29|554.09|550.09|25
1615410050000|2021-03-10 21:00:50|554.17|550.17|554.07|550.07|554.17|550.17|554.01|550.01|11
1615410060000|2021-03-10 21:01:00|554.08|550.08|553.88|549.88|554.11|550.11|553.83|549.83|24
1615410070000|2021-03-10 21:01:10|553.87|549.87|553.66|549.66|554.01|550.01|553.65|549.65|26
1615410080000|2021-03-10 21:01:20|553.65|549.65|553.63|549.63|553.69|549.69|553.4|549.4|30
1615410090000|2021-03-10 21:01:30|553.64|549.64|553.8|549.8|553.8|549.8|553.5|549.5|31
1615410100000|2021-03-10 21:01:40|553.73|549.73|553.88|549.88|553.88|549.88|553.48|549.48|33
1615410110000|2021-03-10 21:01:50|553.86|549.86|553.62|549.62|553.86|549.86|553.54|549.54|28
1615410120000|2021-03-10 21:02:00|553.61|549.61|553.92|549.92|553.99|549.99|553.61|549.61|34
1615410130000|2021-03-10 21:02:10|553.93|549.93|553.89|549.89|554.03|550.03|553.77|549.77|32
1615410140000|2021-03-10 21:02:20|553.92|549.92|553.66|549.66|554.22|550.22|553.65|549.65|34
1615410150000|2021-03-10 21:02:30|553.65|549.65|553.55|549.55|553.65|549.65|553.5|549.5|27
1615410160000|2021-03-10 21:02:40|553.57|549.57|553.35|549.35|553.57|549.57|553.25|549.25|29
1615410170000|2021-03-10 21:02:50|553.34|549.34|552.92|548.92|553.43|549.43|552.85|548.85|29
1615410180000|2021-03-10 21:03:00|552.88|548.88|552.51|548.51|552.91|548.91|552.51|548.51|20
1615410190000|2021-03-10 21:03:10|552.45|548.45|552.76|548.76|552.96|548.96|552.42|548.42|29
1615410200000|2021-03-10 21:03:20|552.75|548.75|551.83|547.83|552.75|548.75|551.82|547.82|33
1615410210000|2021-03-10 21:03:30|551.75|547.75|551.68|547.68|551.9|547.9|551.44|547.44|32
1615410220000|2021-03-10 21:03:40|551.56|547.56|551.53|547.53|551.78|547.78|551.23|547.23|35
1615410230000|2021-03-10 21:03:50|551.6|547.6|551.25|547.25|551.6|547.6|551.21|547.21|26
1615410240000|2021-03-10 21:04:00|551.26|547.26|551.38|547.38|551.69|547.69|551.26|547.26|26
1615410250000|2021-03-10 21:04:10|551.27|547.27|551.04|547.04|551.29|547.29|550.85|546.85|33
1615410260000|2021-03-10 21:04:20|550.94|546.94|549.9|545.9|550.97|546.97|549.8|545.8|28
1615410270000|2021-03-10 21:04:30|549.85|545.85|549.3|545.3|549.9|545.9|549.3|545.3|31
1615410280000|2021-03-10 21:04:40|549.31|545.31|549.93|545.93|550.55|546.55|549.31|545.31|34
1615410290000|2021-03-10 21:04:50|549.96|545.96|549.78|545.78|550.14|546.14|549.78|545.78|31
1615410300000|2021-03-10 21:05:00|549.93|545.93|549.59|545.59|549.93|545.93|549.44|545.44|36
1615410310000|2021-03-10 21:05:10|549.58|545.58|549.13|545.13|549.58|545.58|548.93|544.93|31
1615410320000|2021-03-10 21:05:20|549.15|545.15|548.92|544.92|549.31|545.31|548.91|544.91|28
1615410330000|2021-03-10 21:05:30|548.9|544.9|547.89|543.89|548.97|544.97|547.76|543.76|33
1615410340000|2021-03-10 21:05:40|547.9|543.9|547.97|543.97|548.26|544.26|547.81|543.81|26
1615410350000|2021-03-10 21:05:50|547.99|543.99|548.19|544.19|548.47|544.47|547.99|543.99|26
1615410360000|2021-03-10 21:06:00|548.05|544.05|548.66|544.66|548.66|544.66|548.04|544.04|11
1615410370000|2021-03-10 21:06:10|548.58|544.58|549.01|545.01|549.06|545.06|548.58|544.58|25
1615410380000|2021-03-10 21:06:20|548.97|544.97|548.43|544.43|549.47|545.47|548.34|544.34|33
1615410390000|2021-03-10 21:06:30|548.37|544.37|548|544|548.37|544.37|548|544|36
1615410400000|2021-03-10 21:06:40|547.91|543.91|548.3|544.3|548.3|544.3|547.74|543.74|37
1615410410000|2021-03-10 21:06:50|548.29|544.29|548.1|544.1|548.44|544.44|548.04|544.04|36
1615410420000|2021-03-10 21:07:00|548.09|544.09|547.92|543.92|548.17|544.17|547.92|543.92|34
1615410430000|2021-03-10 21:07:10|547.96|543.96|548.33|544.33|548.4|544.4|547.79|543.79|36
1615410440000|2021-03-10 21:07:20|548.34|544.34|548.07|544.07|548.44|544.44|548.03|544.03|39
1615410450000|2021-03-10 21:07:30|548.41|544.41|548.45|544.45|548.5|544.5|548.1|544.1|33
1615410460000|2021-03-10 21:07:40|548.46|544.46|548.55|544.55|548.62|544.62|548.34|544.34|36
1615410470000|2021-03-10 21:07:50|548.57|544.57|548.54|544.54|548.73|544.73|548.43|544.43|34
1615410480000|2021-03-10 21:08:00|548.56|544.56|548.17|544.17|548.63|544.63|548.17|544.17|36
1615410490000|2021-03-10 21:08:10|548.18|544.18|547.93|543.93|548.24|544.24|547.74|543.74|37
1615410500000|2021-03-10 21:08:20|547.84|543.84|547.65|543.65|547.87|543.87|547.63|543.63|30
1615410510000|2021-03-10 21:08:30|547.64|543.64|547.73|543.73|547.73|543.73|547.45|543.45|22
1615410520000|2021-03-10 21:08:40|547.71|543.71|547.85|543.85|547.85|543.85|547.49|543.49|32
1615410530000|2021-03-10 21:08:50|547.86|543.86|548.62|544.62|548.62|544.62|547.81|543.81|37
1615410540000|2021-03-10 21:09:00|548.59|544.59|549.62|545.62|549.81|545.81|548.59|544.59|38
1615410550000|2021-03-10 21:09:10|549.56|545.56|549.47|545.47|549.56|545.56|549.14|545.14|38
1615410560000|2021-03-10 21:09:20|549.39|545.39|549.09|545.09|549.4|545.4|548.75|544.75|36
1615410570000|2021-03-10 21:09:30|549.11|545.11|548.8|544.8|549.3|545.3|548.8|544.8|39
1615410580000|2021-03-10 21:09:40|548.96|544.96|548.37|544.37|549.01|545.01|548.37|544.37|34
1615410590000|2021-03-10 21:09:50|548.4|544.4|548.81|544.81|549.17|545.17|548.4|544.4|33
1615410600000|2021-03-10 21:10:00|548.88|544.88|548.23|544.23|548.94|544.94|548.23|544.23|36
1615410610000|2021-03-10 21:10:10|548.24|544.24|548.31|544.31|548.76|544.76|548.24|544.24|32
1615410620000|2021-03-10 21:10:20|548.34|544.34|547.96|543.96|548.34|544.34|547.94|543.94|30
1615410630000|2021-03-10 21:10:30|547.97|543.97|547.77|543.77|548.62|544.62|547.77|543.77|27
1615410640000|2021-03-10 21:10:40|547.67|543.67|547.63|543.63|547.81|543.81|547.51|543.51|33
1615410650000|2021-03-10 21:10:50|547.61|543.61|547.54|543.54|547.76|543.76|547.54|543.54|23
1615410660000|2021-03-10 21:11:00|547.52|543.52|548.05|544.05|548.11|544.11|547.37|543.37|35
1615410670000|2021-03-10 21:11:10|548.04|544.04|548.89|544.89|548.89|544.89|547.97|543.97|34
1615410680000|2021-03-10 21:11:20|548.8|544.8|547.98|543.98|549.12|545.12|547.98|543.98|37
1615410690000|2021-03-10 21:11:30|547.95|543.95|548.01|544.01|548.07|544.07|547.76|543.76|32
1615410700000|2021-03-10 21:11:40|547.91|543.91|547.99|543.99|548.06|544.06|547.69|543.69|37
1615410710000|2021-03-10 21:11:50|547.97|543.97|547.77|543.77|548.05|544.05|547.62|543.62|38
1615410720000|2021-03-10 21:12:00|547.86|543.86|548.42|544.42|548.42|544.42|547.86|543.86|32
1615410730000|2021-03-10 21:12:10|548.43|544.43|548.65|544.65|548.65|544.65|548.24|544.24|27
1615410740000|2021-03-10 21:12:20|548.64|544.64|548.41|544.41|548.64|544.64|548.4|544.4|33
1615410750000|2021-03-10 21:12:30|548.56|544.56|548.55|544.55|548.75|544.75|548.31|544.31|37
1615410760000|2021-03-10 21:12:40|548.61|544.61|548.53|544.53|548.81|544.81|548.42|544.42|38
1615410770000|2021-03-10 21:12:50|548.57|544.57|548.98|544.98|549.03|545.03|548.36|544.36|37
1615410780000|2021-03-10 21:13:00|549.04|545.04|548.93|544.93|549.15|545.15|548.64|544.64|35
1615410790000|2021-03-10 21:13:10|548.95|544.95|549.17|545.17|549.34|545.34|548.95|544.95|29
1615410800000|2021-03-10 21:13:20|549.27|545.27|549.53|545.53|549.62|545.62|549.22|545.22|28
1615410810000|2021-03-10 21:13:30|549.51|545.51|549.77|545.77|549.83|545.83|549.45|545.45|35
1615410820000|2021-03-10 21:13:40|549.76|545.76|549.28|545.28|549.84|545.84|549.28|545.28|36
1615410830000|2021-03-10 21:13:50|549.3|545.3|549.2|545.2|549.3|545.3|548.78|544.78|37
1615410840000|2021-03-10 21:14:00|549.15|545.15|549.27|545.27|549.38|545.38|548.95|544.95|33
1615410850000|2021-03-10 21:14:10|549.35|545.35|548.96|544.96|549.45|545.45|548.91|544.91|34
1615410860000|2021-03-10 21:14:20|548.93|544.93|548.66|544.66|548.93|544.93|548.49|544.49|30
1615410870000|2021-03-10 21:14:30|548.6|544.6|548.19|544.19|548.67|544.67|548.19|544.19|34
1615410880000|2021-03-10 21:14:40|548.18|544.18|548.25|544.25|548.66|544.66|547.96|543.96|34
1615410890000|2021-03-10 21:14:50|548.26|544.26|548.21|544.21|548.36|544.36|548.09|544.09|35
1615410900000|2021-03-10 21:15:00|548.16|544.16|548.6|544.6|548.6|544.6|548.14|544.14|29
1615410910000|2021-03-10 21:15:10|548.61|544.61|549.02|545.02|549.08|545.08|548.6|544.6|36
1615410920000|2021-03-10 21:15:20|549.05|545.05|548.74|544.74|549.3|545.3|548.7|544.7|32
1615410930000|2021-03-10 21:15:30|548.75|544.75|549.16|545.16|549.16|545.16|548.75|544.75|30
1615410940000|2021-03-10 21:15:40|549.15|545.15|549.5|545.5|549.5|545.5|549.1|545.1|32
1615410950000|2021-03-10 21:15:50|549.51|545.51|549.67|545.67|549.74|545.74|549.38|545.38|33
1615410960000|2021-03-10 21:16:00|549.66|545.66|549.61|545.61|549.81|545.81|549.59|545.59|31
1615410970000|2021-03-10 21:16:10|549.56|545.56|549.72|545.72|549.84|545.84|549.56|545.56|28
1615410980000|2021-03-10 21:16:20|549.74|545.74|549.54|545.54|549.91|545.91|549.47|545.47|33
1615410990000|2021-03-10 21:16:30|549.57|545.57|549.24|545.24|549.57|545.57|549.15|545.15|29
1615411000000|2021-03-10 21:16:40|549.22|545.22|549.48|545.48|549.69|545.69|549.04|545.04|30
1615411010000|2021-03-10 21:16:50|549.5|545.5|549.67|545.67|549.74|545.74|549.49|545.49|31
1615411020000|2021-03-10 21:17:00|549.68|545.68|549.89|545.89|549.92|545.92|549.55|545.55|25
1615411030000|2021-03-10 21:17:10|549.93|545.93|550.31|546.31|550.32|546.32|549.92|545.92|28
1615411040000|2021-03-10 21:17:20|550.3|546.3|550.63|546.63|550.67|546.67|550.3|546.3|33
1615411050000|2021-03-10 21:17:30|550.47|546.47|550.65|546.65|550.66|546.66|550.41|546.41|26
1615411060000|2021-03-10 21:17:40|550.64|546.64|550.61|546.61|550.7|546.7|550.46|546.46|19
1615411070000|2021-03-10 21:17:50|550.63|546.63|550.77|546.77|551.08|547.08|550.44|546.44|28
1615411080000|2021-03-10 21:18:00|550.81|546.81|550.63|546.63|550.81|546.81|550.55|546.55|26
1615411090000|2021-03-10 21:18:10|550.53|546.53|550.57|546.57|550.64|546.64|550.49|546.49|32
1615411100000|2021-03-10 21:18:20|550.55|546.55|550.61|546.61|550.63|546.63|550.54|546.54|22
1615411110000|2021-03-10 21:18:30|550.64|546.64|550.87|546.87|550.87|546.87|550.57|546.57|26
1615411120000|2021-03-10 21:18:40|550.81|546.81|551.2|547.2|551.23|547.23|550.76|546.76|23
1615411130000|2021-03-10 21:18:50|551.19|547.19|551.35|547.35|551.39|547.39|551.1|547.1|34
1615411140000|2021-03-10 21:19:00|551.14|547.14|550.88|546.88|551.3|547.3|550.87|546.87|28
1615411150000|2021-03-10 21:19:10|550.87|546.87|550.77|546.77|550.87|546.87|550.7|546.7|26
1615411160000|2021-03-10 21:19:20|550.79|546.79|551.03|547.03|551.03|547.03|550.79|546.79|29
1615411170000|2021-03-10 21:19:30|551.04|547.04|551.33|547.33|551.33|547.33|551.02|547.02|27
1615411180000|2021-03-10 21:19:40|551.36|547.36|551.28|547.28|551.36|547.36|551.19|547.19|29
1615411190000|2021-03-10 21:19:50|551.23|547.23|551.38|547.38|551.38|547.38|551.22|547.22|25
1615411200000|2021-03-10 21:20:00|551.37|547.37|551.42|547.42|551.6|547.6|551.31|547.31|20
1615411210000|2021-03-10 21:20:10|551.46|547.46|551.12|547.12|551.54|547.54|551.12|547.12|31
1615411220000|2021-03-10 21:20:20|551.13|547.13|551.26|547.26|551.32|547.32|551.13|547.13|29
1615411230000|2021-03-10 21:20:30|551.27|547.27|551.65|547.65|551.65|547.65|551.26|547.26|27
1615411240000|2021-03-10 21:20:40|551.68|547.68|551.54|547.54|551.69|547.69|551.44|547.44|25
1615411250000|2021-03-10 21:20:50|551.47|547.47|551.56|547.56|551.61|547.61|551.36|547.36|35
1615411260000|2021-03-10 21:21:00|551.51|547.51|551.66|547.66|551.66|547.66|551.46|547.46|26
1615411270000|2021-03-10 21:21:10|551.67|547.67|551.68|547.68|551.7|547.7|551.56|547.56|30
1615411280000|2021-03-10 21:21:20|551.67|547.67|551.48|547.48|551.67|547.67|551.37|547.37|34
1615411290000|2021-03-10 21:21:30|551.44|547.44|551.48|547.48|551.49|547.49|551.34|547.34|27
1615411300000|2021-03-10 21:21:40|551.42|547.42|551.32|547.32|551.44|547.44|551.13|547.13|25
1615411310000|2021-03-10 21:21:50|551.19|547.19|550.95|546.95|551.3|547.3|550.95|546.95|30
1615411320000|2021-03-10 21:22:00|550.91|546.91|551.14|547.14|551.2|547.2|550.81|546.81|32
1615411330000|2021-03-10 21:22:10|551.13|547.13|551.49|547.49|551.5|547.5|551.13|547.13|24
1615411340000|2021-03-10 21:22:20|551.46|547.46|551.64|547.64|551.66|547.66|551.46|547.46|22
1615411350000|2021-03-10 21:22:30|551.58|547.58|551.59|547.59|551.6|547.6|551.28|547.28|24
1615411360000|2021-03-10 21:22:40|551.58|547.58|551.75|547.75|551.8|547.8|551.54|547.54|22
1615411370000|2021-03-10 21:22:50|551.73|547.73|551.83|547.83|551.84|547.84|551.54|547.54|31
1615411380000|2021-03-10 21:23:00|551.79|547.79|551.78|547.78|551.83|547.83|551.74|547.74|18
1615411390000|2021-03-10 21:23:10|551.82|547.82|551.84|547.84|551.91|547.91|551.82|547.82|14
1615411400000|2021-03-10 21:23:20|551.85|547.85|551.93|547.93|552.02|548.02|551.79|547.79|29
1615411410000|2021-03-10 21:23:30|551.9|547.9|551.92|547.92|552.03|548.03|551.88|547.88|21
1615411420000|2021-03-10 21:23:40|551.93|547.93|552.15|548.15|552.15|548.15|551.88|547.88|25
1615411430000|2021-03-10 21:23:50|552.13|548.13|551.96|547.96|552.15|548.15|551.86|547.86|22
1615411440000|2021-03-10 21:24:00|551.95|547.95|551.84|547.84|551.95|547.95|551.82|547.82|11
1615411450000|2021-03-10 21:24:10|551.82|547.82|552.06|548.06|552.12|548.12|551.77|547.77|28
1615411460000|2021-03-10 21:24:20|551.92|547.92|551.94|547.94|552.1|548.1|551.88|547.88|25
1615411470000|2021-03-10 21:24:30|552.02|548.02|551.85|547.85|552.02|548.02|551.77|547.77|25
1615411480000|2021-03-10 21:24:40|551.84|547.84|551.91|547.91|551.94|547.94|551.84|547.84|25
1615411490000|2021-03-10 21:24:50|551.92|547.92|551.8|547.8|551.92|547.92|551.71|547.71|23
1615411500000|2021-03-10 21:25:00|551.82|547.82|552.47|548.47|552.62|548.62|551.82|547.82|37
1615411510000|2021-03-10 21:25:10|552.68|548.68|552.69|548.69|552.81|548.81|552.43|548.43|33
1615411520000|2021-03-10 21:25:20|552.72|548.72|552.75|548.75|552.82|548.82|552.44|548.44|27
1615411530000|2021-03-10 21:25:30|552.76|548.76|552.69|548.69|552.88|548.88|552.66|548.66|25
1615411540000|2021-03-10 21:25:40|552.7|548.7|553.32|549.32|553.32|549.32|552.42|548.42|28
1615411550000|2021-03-10 21:25:50|553.39|549.39|553.32|549.32|553.61|549.61|553.21|549.21|26
1615411560000|2021-03-10 21:26:00|553.28|549.28|553.09|549.09|553.68|549.68|553.09|549.09|35
1615411570000|2021-03-10 21:26:10|553.24|549.24|553.23|549.23|553.27|549.27|553.08|549.08|34
1615411580000|2021-03-10 21:26:20|553.41|549.41|553.37|549.37|553.44|549.44|553.32|549.32|21
1615411590000|2021-03-10 21:26:30|553.35|549.35|553.19|549.19|553.35|549.35|553.17|549.17|27
1615411600000|2021-03-10 21:26:40|553.17|549.17|553.29|549.29|553.36|549.36|553.15|549.15|24
1615411610000|2021-03-10 21:26:50|553.28|549.28|553.16|549.16|553.31|549.31|553.04|549.04|26
1615411620000|2021-03-10 21:27:00|553.1|549.1|553.32|549.32|553.39|549.39|553.1|549.1|25
1615411630000|2021-03-10 21:27:10|553.35|549.35|553.51|549.51|553.53|549.53|553.23|549.23|30
1615411640000|2021-03-10 21:27:20|553.56|549.56|553.58|549.58|553.58|549.58|553.39|549.39|27
1615411650000|2021-03-10 21:27:30|553.57|549.57|553.47|549.47|553.58|549.58|553.44|549.44|28
1615411660000|2021-03-10 21:27:40|553.68|549.68|553.73|549.73|553.78|549.78|553.66|549.66|20
1615411670000|2021-03-10 21:27:50|553.72|549.72|553.99|549.99|553.99|549.99|553.68|549.68|29
1615411680000|2021-03-10 21:28:00|553.96|549.96|554.19|550.19|554.3|550.3|553.84|549.84|22
1615411690000|2021-03-10 21:28:10|554.23|550.23|555.13|551.13|555.23|551.23|554.23|550.23|31
1615411700000|2021-03-10 21:28:20|554.97|550.97|555.44|551.44|555.44|551.44|554.97|550.97|33
1615411710000|2021-03-10 21:28:30|555.4|551.4|555.34|551.34|555.53|551.53|555.29|551.29|35
1615411720000|2021-03-10 21:28:40|555.47|551.47|555.17|551.17|555.55|551.55|555.13|551.13|36
1615411730000|2021-03-10 21:28:50|555.18|551.18|555.31|551.31|555.44|551.44|555.01|551.01|27
1615411740000|2021-03-10 21:29:00|555.3|551.3|555.04|551.04|555.41|551.41|554.97|550.97|26
1615411750000|2021-03-10 21:29:10|554.98|550.98|554.74|550.74|555.02|551.02|554.68|550.68|23
1615411760000|2021-03-10 21:29:20|554.82|550.82|554.52|550.52|555.28|551.28|554.5|550.5|26
1615411770000|2021-03-10 21:29:30|554.54|550.54|554.61|550.61|554.61|550.61|554.47|550.47|22
1615411780000|2021-03-10 21:29:40|554.62|550.62|555.44|551.44|555.45|551.45|554.62|550.62|36
1615411790000|2021-03-10 21:29:50|555.48|551.48|555.24|551.24|555.6|551.6|555.24|551.24|32
1615411800000|2021-03-10 21:30:00|555.28|551.28|555.11|551.11|555.28|551.28|554.91|550.91|32
1615411810000|2021-03-10 21:30:10|555.1|551.1|555.43|551.43|555.45|551.45|555.07|551.07|25
1615411820000|2021-03-10 21:30:20|555.37|551.37|555.73|551.73|555.73|551.73|555.37|551.37|23
1615411830000|2021-03-10 21:30:30|555.7|551.7|555.75|551.75|555.77|551.77|555.5|551.5|34
1615411840000|2021-03-10 21:30:40|555.76|551.76|555.91|551.91|556.05|552.05|555.71|551.71|29
1615411850000|2021-03-10 21:30:50|555.9|551.9|556.46|552.46|556.46|552.46|555.9|551.9|26
1615411860000|2021-03-10 21:31:00|556.48|552.48|556.34|552.34|556.49|552.49|556.15|552.15|31
1615411870000|2021-03-10 21:31:10|556.38|552.38|557.16|553.16|557.26|553.26|556.38|552.38|27
1615411880000|2021-03-10 21:31:20|557.19|553.19|556.6|552.6|557.34|553.34|556.45|552.45|33
1615411890000|2021-03-10 21:31:30|556.72|552.72|557.18|553.18|557.28|553.28|556.62|552.62|36
1615411900000|2021-03-10 21:31:40|557.19|553.19|557.23|553.23|557.36|553.36|557.14|553.14|26
1615411910000|2021-03-10 21:31:50|557.2|553.2|556.74|552.74|557.22|553.22|556.7|552.7|30
1615411920000|2021-03-10 21:32:00|556.72|552.72|556.47|552.47|556.72|552.72|556.39|552.39|32
1615411930000|2021-03-10 21:32:10|556.53|552.53|556.44|552.44|556.57|552.57|556.29|552.29|29
1615411940000|2021-03-10 21:32:20|556.43|552.43|556.48|552.48|556.64|552.64|556.26|552.26|34
1615411950000|2021-03-10 21:32:30|556.49|552.49|557.1|553.1|557.1|553.1|556.49|552.49|22
1615411960000|2021-03-10 21:32:40|557.16|553.16|556.93|552.93|557.17|553.17|556.89|552.89|35
1615411970000|2021-03-10 21:32:50|557.03|553.03|557.14|553.14|557.17|553.17|556.97|552.97|26
1615411980000|2021-03-10 21:33:00|557.17|553.17|557.2|553.2|557.2|553.2|556.81|552.81|31
1615411990000|2021-03-10 21:33:10|557.09|553.09|557.33|553.33|557.35|553.35|556.89|552.89|32
1615412000000|2021-03-10 21:33:20|557.26|553.26|556.92|552.92|557.3|553.3|556.84|552.84|26
1615412010000|2021-03-10 21:33:30|556.98|552.98|557.18|553.18|557.18|553.18|556.83|552.83|34
1615412020000|2021-03-10 21:33:40|557.16|553.16|557.45|553.45|557.45|553.45|557.09|553.09|25
1615412030000|2021-03-10 21:33:50|557.34|553.34|557.16|553.16|557.34|553.34|557.14|553.14|22
1615412040000|2021-03-10 21:34:00|557.15|553.15|557.18|553.18|557.45|553.45|556.77|552.77|27
1615412050000|2021-03-10 21:34:10|557.17|553.17|557.31|553.31|557.37|553.37|557.08|553.08|24
1615412060000|2021-03-10 21:34:20|557.28|553.28|557.24|553.24|557.47|553.47|557.01|553.01|31
1615412070000|2021-03-10 21:34:30|557.23|553.23|557.06|553.06|557.29|553.29|557.06|553.06|25
1615412080000|2021-03-10 21:34:40|557.05|553.05|556.93|552.93|557.05|553.05|556.71|552.71|27
1615412090000|2021-03-10 21:34:50|556.91|552.91|556.81|552.81|556.99|552.99|556.77|552.77|31
1615412100000|2021-03-10 21:35:00|556.76|552.76|556.9|552.9|557.03|553.03|556.76|552.76|26
1615412110000|2021-03-10 21:35:10|556.89|552.89|556.89|552.89|556.94|552.94|556.88|552.88|20
1615412120000|2021-03-10 21:35:20|556.92|552.92|556.76|552.76|556.92|552.92|556.73|552.73|23
1615412130000|2021-03-10 21:35:30|556.77|552.77|556.89|552.89|556.92|552.92|556.72|552.72|27
1615412140000|2021-03-10 21:35:40|556.86|552.86|556.66|552.66|556.91|552.91|556.55|552.55|36
1615412150000|2021-03-10 21:35:50|556.67|552.67|556.36|552.36|556.67|552.67|556.36|552.36|28
1615412160000|2021-03-10 21:36:00|556.39|552.39|556.43|552.43|556.58|552.58|556.14|552.14|31
1615412170000|2021-03-10 21:36:10|556.42|552.42|556.42|552.42|556.66|552.66|556.4|552.4|25
1615412180000|2021-03-10 21:36:20|556.45|552.45|556.46|552.46|556.61|552.61|556.39|552.39|32
1615412190000|2021-03-10 21:36:30|556.49|552.49|556.36|552.36|556.54|552.54|556.36|552.36|23
1615412200000|2021-03-10 21:36:40|556.38|552.38|556.5|552.5|556.61|552.61|556.3|552.3|21
1615412210000|2021-03-10 21:36:50|556.49|552.49|556.5|552.5|556.54|552.54|556.37|552.37|27
1615412220000|2021-03-10 21:37:00|556.49|552.49|556.51|552.51|556.6|552.6|556.35|552.35|20
1615412230000|2021-03-10 21:37:10|556.48|552.48|556.55|552.55|556.57|552.57|556.48|552.48|18
1615412240000|2021-03-10 21:37:20|556.53|552.53|556.36|552.36|556.56|552.56|556.34|552.34|29
1615412250000|2021-03-10 21:37:30|556.37|552.37|556.24|552.24|556.37|552.37|556.2|552.2|14
1615412260000|2021-03-10 21:37:40|556.15|552.15|555.92|551.92|556.22|552.22|555.89|551.89|28
1615412270000|2021-03-10 21:37:50|555.89|551.89|555.9|551.9|555.95|551.95|555.88|551.88|21
1615412280000|2021-03-10 21:38:00|555.98|551.98|556|552|556.03|552.03|555.66|551.66|29
1615412290000|2021-03-10 21:38:10|555.99|551.99|556|552|556.21|552.21|555.95|551.95|27
1615412300000|2021-03-10 21:38:20|556.03|552.03|556|552|556.03|552.03|555.68|551.68|32
1615412310000|2021-03-10 21:38:30|555.98|551.98|555.76|551.76|555.98|551.98|555.66|551.66|31
1615412320000|2021-03-10 21:38:40|555.74|551.74|555.7|551.7|555.83|551.83|555.66|551.66|18
1615412330000|2021-03-10 21:38:50|555.69|551.69|555.33|551.33|555.69|551.69|555.33|551.33|30
1615412340000|2021-03-10 21:39:00|555.35|551.35|555.36|551.36|555.4|551.4|555.07|551.07|29
1615412350000|2021-03-10 21:39:10|555.42|551.42|555.68|551.68|555.69|551.69|555.4|551.4|31
1615412360000|2021-03-10 21:39:20|555.79|551.79|556.15|552.15|556.15|552.15|555.78|551.78|22
1615412370000|2021-03-10 21:39:30|556.16|552.16|556.06|552.06|556.16|552.16|556.03|552.03|17
1615412380000|2021-03-10 21:39:40|556.07|552.07|556.38|552.38|556.53|552.53|556.07|552.07|23
1615412390000|2021-03-10 21:39:50|556.43|552.43|556.2|552.2|556.43|552.43|556.2|552.2|16
1615412400000|2021-03-10 21:40:00|556.21|552.21|556.08|552.08|556.21|552.21|555.98|551.98|28
1615412410000|2021-03-10 21:40:10|556.04|552.04|556.07|552.07|556.08|552.08|555.93|551.93|23
1615412420000|2021-03-10 21:40:20|556.06|552.06|556.13|552.13|556.13|552.13|555.97|551.97|23
1615412430000|2021-03-10 21:40:30|556.17|552.17|556.01|552.01|556.17|552.17|555.89|551.89|28
1615412440000|2021-03-10 21:40:40|555.99|551.99|555.81|551.81|556.07|552.07|555.81|551.81|31
1615412450000|2021-03-10 21:40:50|555.79|551.79|556.07|552.07|556.12|552.12|555.78|551.78|29
1615412460000|2021-03-10 21:41:00|556.03|552.03|556.18|552.18|556.3|552.3|555.95|551.95|30
1615412470000|2021-03-10 21:41:10|556.2|552.2|556.34|552.34|556.34|552.34|556.2|552.2|9
1615412480000|2021-03-10 21:41:20|556.33|552.33|556.15|552.15|556.33|552.33|556.1|552.1|24
1615412490000|2021-03-10 21:41:30|556.13|552.13|555.97|551.97|556.21|552.21|555.97|551.97|27
1615412500000|2021-03-10 21:41:40|555.88|551.88|555.92|551.92|556.22|552.22|555.78|551.78|33
1615412510000|2021-03-10 21:41:50|556.06|552.06|556|552|556.07|552.07|555.87|551.87|17
1615412520000|2021-03-10 21:42:00|556.03|552.03|555.87|551.87|556.07|552.07|555.86|551.86|23
1615412530000|2021-03-10 21:42:10|555.83|551.83|556.05|552.05|556.05|552.05|555.81|551.81|20
1615412540000|2021-03-10 21:42:20|556|552|555.88|551.88|556.06|552.06|555.84|551.84|26
1615412550000|2021-03-10 21:42:30|555.91|551.91|556.2|552.2|556.2|552.2|555.89|551.89|28
1615412560000|2021-03-10 21:42:40|556.19|552.19|556.2|552.2|556.22|552.22|556.18|552.18|18
1615412570000|2021-03-10 21:42:50|556.19|552.19|556.15|552.15|556.2|552.2|556.14|552.14|21
1615412580000|2021-03-10 21:43:00|556.17|552.17|555.66|551.66|556.17|552.17|555.66|551.66|30
1615412590000|2021-03-10 21:43:10|555.74|551.74|555.38|551.38|555.76|551.76|555.33|551.33|23
1615412600000|2021-03-10 21:43:20|555.37|551.37|554.48|550.48|555.4|551.4|554.4|550.4|26
1615412610000|2021-03-10 21:43:30|554.49|550.49|554.74|550.74|554.76|550.76|554.49|550.49|25
1615412620000|2021-03-10 21:43:40|554.75|550.75|554.63|550.63|554.78|550.78|554.61|550.61|25
1615412630000|2021-03-10 21:43:50|554.54|550.54|554.56|550.56|554.6|550.6|554.42|550.42|25
1615412640000|2021-03-10 21:44:00|554.54|550.54|554.41|550.41|554.62|550.62|554.41|550.41|26
1615412650000|2021-03-10 21:44:10|554.4|550.4|554.36|550.36|554.43|550.43|554.28|550.28|25
1615412660000|2021-03-10 21:44:20|554.38|550.38|554.32|550.32|554.48|550.48|554.31|550.31|24
1615412670000|2021-03-10 21:44:30|554.44|550.44|554.41|550.41|554.45|550.45|554.29|550.29|32
1615412680000|2021-03-10 21:44:40|554.38|550.38|554.28|550.28|554.38|550.38|554.27|550.27|25
1615412690000|2021-03-10 21:44:50|554.27|550.27|554.21|550.21|554.3|550.3|554.15|550.15|29
1615412700000|2021-03-10 21:45:00|554.19|550.19|554.56|550.56|554.6|550.6|554.19|550.19|24
1615412710000|2021-03-10 21:45:10|554.57|550.57|554.73|550.73|554.93|550.93|554.53|550.53|33
1615412720000|2021-03-10 21:45:20|554.7|550.7|555.11|551.11|555.11|551.11|554.61|550.61|21
1615412730000|2021-03-10 21:45:30|555.1|551.1|555.09|551.09|555.12|551.12|555.09|551.09|10
1615412740000|2021-03-10 21:45:40|555.1|551.1|555.08|551.08|555.1|551.1|554.97|550.97|20
1615412750000|2021-03-10 21:45:50|555.06|551.06|555.08|551.08|555.18|551.18|555.03|551.03|28
1615412760000|2021-03-10 21:46:00|555.11|551.11|555.12|551.12|555.19|551.19|555.1|551.1|25
1615412770000|2021-03-10 21:46:10|555.21|551.21|555.4|551.4|555.42|551.42|555.21|551.21|28
1615412780000|2021-03-10 21:46:20|555.39|551.39|555.66|551.66|555.66|551.66|555.36|551.36|19
1615412790000|2021-03-10 21:46:30|555.67|551.67|555.7|551.7|555.84|551.84|555.67|551.67|28
1615412800000|2021-03-10 21:46:40|555.74|551.74|555.83|551.83|555.97|551.97|555.73|551.73|23
1615412810000|2021-03-10 21:46:50|555.84|551.84|555.85|551.85|555.88|551.88|555.77|551.77|30
1615412820000|2021-03-10 21:47:00|555.83|551.83|555.58|551.58|555.84|551.84|555.52|551.52|26
1615412830000|2021-03-10 21:47:10|555.57|551.57|555.3|551.3|555.59|551.59|555.28|551.28|29
1615412840000|2021-03-10 21:47:20|555.33|551.33|555.6|551.6|555.6|551.6|555.3|551.3|24
1615412850000|2021-03-10 21:47:30|555.56|551.56|555.52|551.52|555.71|551.71|555.47|551.47|32
1615412860000|2021-03-10 21:47:40|555.53|551.53|555.78|551.78|555.89|551.89|555.53|551.53|24
1615412870000|2021-03-10 21:47:50|555.79|551.79|555.78|551.78|555.82|551.82|555.7|551.7|32
1615412880000|2021-03-10 21:48:00|555.79|551.79|555.95|551.95|556.03|552.03|555.78|551.78|31
1615412890000|2021-03-10 21:48:10|555.96|551.96|555.87|551.87|556.09|552.09|555.87|551.87|26
1615412900000|2021-03-10 21:48:20|555.86|551.86|555.64|551.64|555.87|551.87|555.64|551.64|24
1615412910000|2021-03-10 21:48:30|555.63|551.63|555.29|551.29|555.76|551.76|555.29|551.29|25
1615412920000|2021-03-10 21:48:40|555.27|551.27|555.28|551.28|555.48|551.48|555.25|551.25|26
1615412930000|2021-03-10 21:48:50|555.27|551.27|555.06|551.06|555.29|551.29|555.06|551.06|26
1615412940000|2021-03-10 21:49:00|555.11|551.11|555.19|551.19|555.21|551.21|555.06|551.06|26
1615412950000|2021-03-10 21:49:10|555.21|551.21|555.47|551.47|555.47|551.47|555.16|551.16|31
1615412960000|2021-03-10 21:49:20|555.45|551.45|555.27|551.27|555.48|551.48|555.27|551.27|31
1615412970000|2021-03-10 21:49:30|555.26|551.26|555.17|551.17|555.26|551.26|555.01|551.01|26
1615412980000|2021-03-10 21:49:40|555.16|551.16|555.14|551.14|555.18|551.18|555.06|551.06|27
1615412990000|2021-03-10 21:49:50|555.13|551.13|555.13|551.13|555.15|551.15|555.13|551.13|5
1615413000000|2021-03-10 21:50:00|555.14|551.14|555.15|551.15|555.15|551.15|555.11|551.11|17
1615413010000|2021-03-10 21:50:10|555.16|551.16|554.83|550.83|555.16|551.16|554.83|550.83|17
1615413020000|2021-03-10 21:50:20|554.87|550.87|555.27|551.27|555.27|551.27|554.85|550.85|29
1615413030000|2021-03-10 21:50:30|555.3|551.3|555.35|551.35|555.44|551.44|555.3|551.3|25
1615413040000|2021-03-10 21:50:40|555.34|551.34|555.5|551.5|555.5|551.5|555.33|551.33|22
1615413050000|2021-03-10 21:50:50|555.48|551.48|555.66|551.66|555.66|551.66|555.46|551.46|19
1615413060000|2021-03-10 21:51:00|555.63|551.63|555.61|551.61|555.68|551.68|555.51|551.51|27
1615413070000|2021-03-10 21:51:10|555.6|551.6|555.65|551.65|555.72|551.72|555.58|551.58|13
1615413080000|2021-03-10 21:51:20|555.66|551.66|555.76|551.76|555.77|551.77|555.66|551.66|22
1615413090000|2021-03-10 21:51:30|555.75|551.75|555.63|551.63|555.81|551.81|555.59|551.59|27
1615413100000|2021-03-10 21:51:40|555.62|551.62|555.61|551.61|555.67|551.67|555.61|551.61|22
1615413110000|2021-03-10 21:51:50|555.58|551.58|555.4|551.4|555.58|551.58|555.35|551.35|18
1615413120000|2021-03-10 21:52:00|555.38|551.38|555.35|551.35|555.38|551.38|555.35|551.35|6
1615413130000|2021-03-10 21:52:10|555.36|551.36|555.51|551.51|555.51|551.51|555.36|551.36|20
1615413140000|2021-03-10 21:52:20|555.43|551.43|555.22|551.22|555.43|551.43|555.22|551.22|15
1615413150000|2021-03-10 21:52:30|555.24|551.24|555.15|551.15|555.28|551.28|555.15|551.15|25
1615413160000|2021-03-10 21:52:40|555.18|551.18|555.25|551.25|555.38|551.38|555.18|551.18|22
1615413170000|2021-03-10 21:52:50|555.27|551.27|555.29|551.29|555.29|551.29|555.27|551.27|12
1615413180000|2021-03-10 21:53:00|555.27|551.27|555.24|551.24|555.27|551.27|555.22|551.22|13
1615413190000|2021-03-10 21:53:10|555.25|551.25|555.44|551.44|555.48|551.48|555.23|551.23|24
1615413200000|2021-03-10 21:53:20|555.43|551.43|555.4|551.4|555.43|551.43|555.32|551.32|20
1615413210000|2021-03-10 21:53:30|555.39|551.39|555.41|551.41|555.44|551.44|555.33|551.33|19
1615413220000|2021-03-10 21:53:40|555.42|551.42|555.56|551.56|555.56|551.56|555.4|551.4|16
1615413230000|2021-03-10 21:53:50|555.55|551.55|555.66|551.66|555.72|551.72|555.55|551.55|19
1615413240000|2021-03-10 21:54:00|555.68|551.68|555.69|551.69|555.73|551.73|555.66|551.66|26
1615413250000|2021-03-10 21:54:10|555.68|551.68|555.55|551.55|555.7|551.7|555.43|551.43|23
1615413260000|2021-03-10 21:54:20|555.54|551.54|555.78|551.78|555.8|551.8|555.54|551.54|19
1615413270000|2021-03-10 21:54:30|555.8|551.8|555.67|551.67|555.82|551.82|555.66|551.66|26
1615413280000|2021-03-10 21:54:40|555.69|551.69|555.61|551.61|555.72|551.72|555.58|551.58|27
1615413290000|2021-03-10 21:54:50|555.6|551.6|555.64|551.64|555.64|551.64|555.57|551.57|17
1615413300000|2021-03-10 21:55:00|555.7|551.7|555.7|551.7|555.73|551.73|555.64|551.64|26
1615413310000|2021-03-10 21:55:10|555.69|551.69|555.54|551.54|555.69|551.69|555.53|551.53|18
1615413320000|2021-03-10 21:55:20|555.53|551.53|555.58|551.58|555.6|551.6|555.52|551.52|20
1615413330000|2021-03-10 21:55:30|555.51|551.51|555.52|551.52|555.61|551.61|555.51|551.51|26
1615413340000|2021-03-10 21:55:40|555.53|551.53|555.31|551.31|555.53|551.53|555.31|551.31|22
1615413350000|2021-03-10 21:55:50|555.33|551.33|555.32|551.32|555.42|551.42|555.3|551.3|15
1615413360000|2021-03-10 21:56:00|555.33|551.33|555.36|551.36|555.45|551.45|555.29|551.29|30
1615413370000|2021-03-10 21:56:10|555.33|551.33|555.42|551.42|555.42|551.42|555.31|551.31|8
1615413380000|2021-03-10 21:56:20|555.51|551.51|555.71|551.71|555.72|551.72|555.45|551.45|21
1615413390000|2021-03-10 21:56:30|555.69|551.69|555.85|551.85|555.85|551.85|555.65|551.65|24
1615413400000|2021-03-10 21:56:40|555.82|551.82|555.9|551.9|555.9|551.9|555.78|551.78|30
1615413410000|2021-03-10 21:56:50|555.99|551.99|556.42|552.42|556.47|552.47|555.99|551.99|37
1615413420000|2021-03-10 21:57:00|556.55|552.55|557.05|553.05|557.08|553.08|556.38|552.38|32
1615413430000|2021-03-10 21:57:10|557.02|553.02|556.91|552.91|557.33|553.33|556.91|552.91|33
1615413440000|2021-03-10 21:57:20|556.86|552.86|556.99|552.99|557.05|553.05|556.82|552.82|35
1615413450000|2021-03-10 21:57:30|556.98|552.98|557.09|553.09|557.09|553.09|556.9|552.9|32
1615413460000|2021-03-10 21:57:40|557.11|553.11|557.07|553.07|557.15|553.15|556.98|552.98|25
1615413470000|2021-03-10 21:57:50|557.06|553.06|557.06|553.06|557.14|553.14|556.92|552.92|23
1615413480000|2021-03-10 21:58:00|557.07|553.07|556.87|552.87|557.07|553.07|556.87|552.87|23
1615413490000|2021-03-10 21:58:10|556.86|552.86|556.74|552.74|556.87|552.87|556.71|552.71|25
1615413500000|2021-03-10 21:58:20|556.73|552.73|556.7|552.7|556.73|552.73|556.67|552.67|15
1615413510000|2021-03-10 21:58:30|556.72|552.72|556.62|552.62|556.75|552.75|556.61|552.61|20
1615413520000|2021-03-10 21:58:40|556.63|552.63|556.63|552.63|556.7|552.7|556.59|552.59|19
1615413530000|2021-03-10 21:58:50|556.61|552.61|556.72|552.72|556.72|552.72|556.5|552.5|23
1615413540000|2021-03-10 21:59:00|556.73|552.73|557.05|553.05|557.05|553.05|556.73|552.73|25
1615413550000|2021-03-10 21:59:10|557|553|557.16|553.16|557.24|553.24|557|553|23
1615413560000|2021-03-10 21:59:20|557.18|553.18|557.38|553.38|557.38|553.38|557.17|553.17|17
1615413570000|2021-03-10 21:59:30|557.29|553.29|557.65|553.65|557.74|553.74|557.29|553.29|23
1615413580000|2021-03-10 21:59:40|557.66|553.66|557.41|553.41|557.66|553.66|557.41|553.41|25
1615413590000|2021-03-10 21:59:50|557.37|553.37|556.98|552.98|557.4|553.4|556.98|552.98|27
1615413600000|2021-03-10 22:00:00|556.99|552.99|557.18|553.18|557.22|553.22|556.94|552.94|22
1615413610000|2021-03-10 22:00:10|557.19|553.19|557.67|553.67|557.67|553.67|557.19|553.19|28
1615413620000|2021-03-10 22:00:20|557.72|553.72|558.05|554.05|558.05|554.05|557.72|553.72|28
1615413630000|2021-03-10 22:00:30|558.08|554.08|558.05|554.05|558.08|554.08|558.01|554.01|10
1615413640000|2021-03-10 22:00:40|558.07|554.07|558.04|554.04|558.07|554.07|558|554|15
1615413650000|2021-03-10 22:00:50|558.05|554.05|558.25|554.25|558.25|554.25|558.04|554.04|9
1615413660000|2021-03-10 22:01:00|558.27|554.27|558.19|554.19|558.27|554.27|558.19|554.19|19
1615413670000|2021-03-10 22:01:10|558.18|554.18|558.16|554.16|558.18|554.18|558.14|554.14|14
1615413680000|2021-03-10 22:01:20|558.17|554.17|558.18|554.18|558.21|554.21|557.94|553.94|15
1615413690000|2021-03-10 22:01:30|558.17|554.17|558.16|554.16|558.18|554.18|558.14|554.14|19
1615413700000|2021-03-10 22:01:40|558.19|554.19|558.22|554.22|558.28|554.28|558.16|554.16|18
1615413710000|2021-03-10 22:01:50|558.23|554.23|558.25|554.25|558.33|554.33|558.15|554.15|25
1615413720000|2021-03-10 22:02:00|558.24|554.24|558.21|554.21|558.25|554.25|558.21|554.21|19
1615413730000|2021-03-10 22:02:10|558.2|554.2|558.21|554.21|558.24|554.24|558.2|554.2|15
1615413740000|2021-03-10 22:02:20|558.2|554.2|558.23|554.23|558.24|554.24|558.19|554.19|10
1615413750000|2021-03-10 22:02:30|558.22|554.22|558.68|554.68|558.68|554.68|558.22|554.22|23
1615413760000|2021-03-10 22:02:40|558.67|554.67|558.54|554.54|558.67|554.67|558.42|554.42|25
1615413770000|2021-03-10 22:02:50|558.56|554.56|558.67|554.67|558.79|554.79|558.54|554.54|19
1615413780000|2021-03-10 22:03:00|558.69|554.69|558.7|554.7|558.93|554.93|558.63|554.63|25
1615413790000|2021-03-10 22:03:10|558.73|554.73|558.89|554.89|558.92|554.92|558.64|554.64|24
1615413800000|2021-03-10 22:03:20|558.87|554.87|558.92|554.92|558.95|554.95|558.87|554.87|20
1615413810000|2021-03-10 22:03:30|558.93|554.93|558.95|554.95|558.95|554.95|558.92|554.92|8
1615413820000|2021-03-10 22:03:40|558.94|554.94|558.97|554.97|558.98|554.98|558.94|554.94|18
1615413830000|2021-03-10 22:03:50|558.98|554.98|558.8|554.8|558.99|554.99|558.78|554.78|18
1615413840000|2021-03-10 22:04:00|558.75|554.75|558.55|554.55|558.82|554.82|558.55|554.55|12
1615413850000|2021-03-10 22:04:10|558.54|554.54|558.6|554.6|558.67|554.67|558.53|554.53|21
1615413860000|2021-03-10 22:04:20|558.67|554.67|558.73|554.73|558.78|554.78|558.67|554.67|23
1615413870000|2021-03-10 22:04:30|558.71|554.71|558.18|554.18|558.72|554.72|558.18|554.18|25
1615413880000|2021-03-10 22:04:40|558.1|554.1|557.82|553.82|558.1|554.1|557.82|553.82|26
1615413890000|2021-03-10 22:04:50|557.85|553.85|558.2|554.2|558.24|554.24|557.85|553.85|18
1615413900000|2021-03-10 22:05:00|558.22|554.22|557.77|553.77|558.25|554.25|557.74|553.74|28
1615413910000|2021-03-10 22:05:10|557.75|553.75|557.29|553.29|557.79|553.79|557.29|553.29|25
1615413920000|2021-03-10 22:05:20|557.26|553.26|556.91|552.91|557.26|553.26|556.62|552.62|26
1615413930000|2021-03-10 22:05:30|556.94|552.94|557.69|553.69|557.74|553.74|556.94|552.94|29
1615413940000|2021-03-10 22:05:40|557.7|553.7|558.05|554.05|558.16|554.16|557.7|553.7|27
1615413950000|2021-03-10 22:05:50|558.14|554.14|557.9|553.9|558.14|554.14|557.87|553.87|31
1615413960000|2021-03-10 22:06:00|557.92|553.92|558.6|554.6|558.6|554.6|557.92|553.92|29
1615413970000|2021-03-10 22:06:10|558.61|554.61|559.16|555.16|559.16|555.16|558.61|554.61|22
1615413980000|2021-03-10 22:06:20|559.15|555.15|558.86|554.86|559.16|555.16|558.82|554.82|30
1615413990000|2021-03-10 22:06:30|558.85|554.85|558.98|554.98|558.99|554.99|558.71|554.71|32
1615414000000|2021-03-10 22:06:40|559.01|555.01|559.08|555.08|559.08|555.08|559.01|555.01|14
1615414010000|2021-03-10 22:06:50|559.09|555.09|558.99|554.99|559.1|555.1|558.97|554.97|15
1615414020000|2021-03-10 22:07:00|558.95|554.95|559.14|555.14|559.16|555.16|558.95|554.95|21
1615414030000|2021-03-10 22:07:10|559.15|555.15|558.92|554.92|559.16|555.16|558.92|554.92|20
1615414040000|2021-03-10 22:07:20|558.88|554.88|558.73|554.73|558.92|554.92|558.68|554.68|25
1615414050000|2021-03-10 22:07:30|558.76|554.76|558.89|554.89|558.89|554.89|558.75|554.75|12
1615414060000|2021-03-10 22:07:40|558.88|554.88|558.83|554.83|558.89|554.89|558.83|554.83|13
1615414070000|2021-03-10 22:07:50|558.82|554.82|558.82|554.82|558.83|554.83|558.77|554.77|9
1615414080000|2021-03-10 22:08:00|558.84|554.84|558.88|554.88|558.91|554.91|558.84|554.84|12
1615414090000|2021-03-10 22:08:10|558.89|554.89|558.82|554.82|558.89|554.89|558.76|554.76|7
1615414100000|2021-03-10 22:08:20|558.83|554.83|558.61|554.61|558.83|554.83|558.57|554.57|26
1615414110000|2021-03-10 22:08:30|558.64|554.64|558.7|554.7|558.78|554.78|558.64|554.64|16
1615414120000|2021-03-10 22:08:40|558.71|554.71|559.31|555.31|559.32|555.32|558.7|554.7|28
1615414130000|2021-03-10 22:08:50|559.24|555.24|559.38|555.38|559.48|555.48|558.86|554.86|34
1615414140000|2021-03-10 22:09:00|559.18|555.18|559.37|555.37|559.59|555.59|559.13|555.13|26
1615414150000|2021-03-10 22:09:10|559.38|555.38|559.31|555.31|559.49|555.49|559.3|555.3|34
1615414160000|2021-03-10 22:09:20|559.28|555.28|559.35|555.35|559.36|555.36|559.19|555.19|32
1615414170000|2021-03-10 22:09:30|559.39|555.39|559.22|555.22|559.39|555.39|559.22|555.22|28
1615414180000|2021-03-10 22:09:40|559.21|555.21|559.15|555.15|559.26|555.26|559.14|555.14|20
1615414190000|2021-03-10 22:09:50|559.14|555.14|559.01|555.01|559.17|555.17|559.01|555.01|16
1615414200000|2021-03-10 22:10:00|558.87|554.87|558.35|554.35|558.9|554.9|558.33|554.33|30
1615414210000|2021-03-10 22:10:10|558.4|554.4|558.5|554.5|558.5|554.5|558.4|554.4|27
1615414220000|2021-03-10 22:10:20|558.47|554.47|557.68|553.68|558.47|554.47|557.68|553.68|32
1615414230000|2021-03-10 22:10:30|557.59|553.59|558.01|554.01|558.01|554.01|557.51|553.51|29
1615414240000|2021-03-10 22:10:40|558.05|554.05|558.16|554.16|558.18|554.18|557.97|553.97|22
1615414250000|2021-03-10 22:10:50|558.17|554.17|558.24|554.24|558.36|554.36|558.17|554.17|26
1615414260000|2021-03-10 22:11:00|558.26|554.26|558.12|554.12|558.36|554.36|558.08|554.08|27
1615414270000|2021-03-10 22:11:10|558.08|554.08|557.68|553.68|558.08|554.08|557.66|553.66|28
1615414280000|2021-03-10 22:11:20|557.67|553.67|557.44|553.44|557.74|553.74|557.44|553.44|26
1615414290000|2021-03-10 22:11:30|557.43|553.43|557.45|553.45|557.51|553.51|557.43|553.43|16
1615414300000|2021-03-10 22:11:40|557.51|553.51|557.5|553.5|557.6|553.6|557.5|553.5|17
1615414310000|2021-03-10 22:11:50|557.52|553.52|557.52|553.52|557.52|553.52|557.51|553.51|9
1615414320000|2021-03-10 22:12:00|557.49|553.49|557.6|553.6|557.64|553.64|557.49|553.49|17
1615414330000|2021-03-10 22:12:10|557.61|553.61|557.64|553.64|557.67|553.67|557.61|553.61|14
1615414340000|2021-03-10 22:12:20|557.65|553.65|557.66|553.66|557.68|553.68|557.59|553.59|27
1615414350000|2021-03-10 22:12:30|557.67|553.67|557.73|553.73|557.82|553.82|557.67|553.67|10
1615414360000|2021-03-10 22:12:40|557.72|553.72|557.82|553.82|557.89|553.89|557.72|553.72|19
1615414370000|2021-03-10 22:12:50|557.8|553.8|557.59|553.59|557.81|553.81|557.55|553.55|32
1615414380000|2021-03-10 22:13:00|557.61|553.61|557.59|553.59|557.64|553.64|557.57|553.57|21
1615414390000|2021-03-10 22:13:10|557.6|553.6|558.11|554.11|558.11|554.11|557.6|553.6|28
1615414400000|2021-03-10 22:13:20|558.07|554.07|557.81|553.81|558.09|554.09|557.81|553.81|28
1615414410000|2021-03-10 22:13:30|557.8|553.8|557.93|553.93|557.94|553.94|557.75|553.75|20
1615414420000|2021-03-10 22:13:40|557.94|553.94|557.78|553.78|557.94|553.94|557.78|553.78|23
1615414430000|2021-03-10 22:13:50|557.77|553.77|557.61|553.61|557.77|553.77|557.6|553.6|22
1615414440000|2021-03-10 22:14:00|557.6|553.6|557.48|553.48|557.64|553.64|557.48|553.48|27
1615414450000|2021-03-10 22:14:10|557.52|553.52|557.5|553.5|557.53|553.53|557.48|553.48|15
1615414460000|2021-03-10 22:14:20|557.53|553.53|557.64|553.64|557.66|553.66|557.53|553.53|19
1615414470000|2021-03-10 22:14:30|557.63|553.63|557.59|553.59|557.69|553.69|557.59|553.59|15
1615414480000|2021-03-10 22:14:40|557.58|553.58|557.6|553.6|557.6|553.6|557.55|553.55|7
1615414490000|2021-03-10 22:14:50|557.61|553.61|557.62|553.62|557.68|553.68|557.58|553.58|24
1615414500000|2021-03-10 22:15:00|557.63|553.63|557.69|553.69|557.69|553.69|557.6|553.6|23
1615414510000|2021-03-10 22:15:10|557.7|553.7|557.67|553.67|557.7|553.7|557.63|553.63|23
1615414520000|2021-03-10 22:15:20|557.66|553.66|557.71|553.71|557.73|553.73|557.55|553.55|24
1615414530000|2021-03-10 22:15:30|557.6|553.6|557.53|553.53|557.62|553.62|557.53|553.53|24
1615414540000|2021-03-10 22:15:40|557.52|553.52|557.41|553.41|557.52|553.52|557.4|553.4|12
1615414550000|2021-03-10 22:15:50|557.42|553.42|557.38|553.38|557.43|553.43|557.38|553.38|11
1615414560000|2021-03-10 22:16:00|557.39|553.39|557.31|553.31|557.39|553.39|557.31|553.31|17
1615414570000|2021-03-10 22:16:10|557.34|553.34|557.35|553.35|557.37|553.37|557.33|553.33|19
1615414580000|2021-03-10 22:16:20|557.36|553.36|557.34|553.34|557.37|553.37|557.34|553.34|6
1615414590000|2021-03-10 22:16:30|557.33|553.33|557.23|553.23|557.33|553.33|557.22|553.22|10
1615414600000|2021-03-10 22:16:40|557.22|553.22|557.19|553.19|557.23|553.23|557.15|553.15|12
1615414610000|2021-03-10 22:16:50|557.14|553.14|557.17|553.17|557.19|553.19|557.08|553.08|17
1615414620000|2021-03-10 22:17:00|557.16|553.16|557.2|553.2|557.2|553.2|557.1|553.1|17
1615414630000|2021-03-10 22:17:10|557.16|553.16|557.1|553.1|557.19|553.19|557.07|553.07|18
1615414640000|2021-03-10 22:17:20|557.07|553.07|557.05|553.05|557.12|553.12|557.04|553.04|18
1615414650000|2021-03-10 22:17:30|557.03|553.03|556.92|552.92|557.06|553.06|556.87|552.87|20
1615414660000|2021-03-10 22:17:40|556.9|552.9|556.91|552.91|556.91|552.91|556.84|552.84|17
1615414670000|2021-03-10 22:17:50|556.9|552.9|556.84|552.84|556.9|552.9|556.81|552.81|12
1615414680000|2021-03-10 22:18:00|556.86|552.86|556.8|552.8|556.86|552.86|556.77|552.77|6
1615414690000|2021-03-10 22:18:10|556.79|552.79|556.83|552.83|556.83|552.83|556.77|552.77|25
1615414700000|2021-03-10 22:18:20|556.81|552.81|556.83|552.83|556.83|552.83|556.77|552.77|28
1615414710000|2021-03-10 22:18:30|556.82|552.82|556.79|552.79|556.83|552.83|556.78|552.78|10
1615414720000|2021-03-10 22:18:40|556.78|552.78|556.8|552.8|556.81|552.81|556.78|552.78|13
1615414730000|2021-03-10 22:18:50|556.79|552.79|556.83|552.83|556.83|552.83|556.79|552.79|10
1615414740000|2021-03-10 22:19:00|556.82|552.82|556.81|552.81|556.83|552.83|556.78|552.78|12
1615414750000|2021-03-10 22:19:10|556.79|552.79|556.74|552.74|556.85|552.85|556.73|552.73|19
1615414760000|2021-03-10 22:19:20|556.73|552.73|556.62|552.62|556.74|552.74|556.61|552.61|17
1615414770000|2021-03-10 22:19:30|556.61|552.61|556.54|552.54|556.63|552.63|556.54|552.54|19
1615414780000|2021-03-10 22:19:40|556.53|552.53|556.36|552.36|556.54|552.54|556.32|552.32|16
1615414790000|2021-03-10 22:19:50|556.35|552.35|556.15|552.15|556.35|552.35|556.14|552.14|21
1615414800000|2021-03-10 22:20:00|556.2|552.2|556.15|552.15|556.41|552.41|555.97|551.97|31
1615414810000|2021-03-10 22:20:10|556.14|552.14|556.01|552.01|556.21|552.21|555.99|551.99|18
1615414820000|2021-03-10 22:20:20|555.99|551.99|556.03|552.03|556.05|552.05|555.99|551.99|14
1615414830000|2021-03-10 22:20:30|556.06|552.06|556.06|552.06|556.07|552.07|556.03|552.03|17
1615414840000|2021-03-10 22:20:40|556.04|552.04|556.05|552.05|556.19|552.19|555.93|551.93|21
1615414850000|2021-03-10 22:20:50|556.17|552.17|556.14|552.14|556.19|552.19|556.12|552.12|20
1615414860000|2021-03-10 22:21:00|556.15|552.15|556.15|552.15|556.15|552.15|556.11|552.11|17
1615414870000|2021-03-10 22:21:10|556.14|552.14|556.21|552.21|556.22|552.22|556.13|552.13|18
1615414880000|2021-03-10 22:21:20|556.23|552.23|556.42|552.42|556.43|552.43|556.23|552.23|24
1615414890000|2021-03-10 22:21:30|556.45|552.45|556.61|552.61|556.61|552.61|556.43|552.43|27
1615414900000|2021-03-10 22:21:40|556.65|552.65|556.68|552.68|556.68|552.68|556.57|552.57|12
1615414910000|2021-03-10 22:21:50|556.69|552.69|556.7|552.7|556.72|552.72|556.67|552.67|14
1615414920000|2021-03-10 22:22:00|556.69|552.69|556.92|552.92|556.92|552.92|556.69|552.69|12
1615414930000|2021-03-10 22:22:10|556.88|552.88|556.9|552.9|556.9|552.9|556.88|552.88|3
1615414940000|2021-03-10 22:22:20|556.91|552.91|556.96|552.96|556.96|552.96|556.91|552.91|4
1615414950000|2021-03-10 22:22:30|556.97|552.97|557.12|553.12|557.12|553.12|556.96|552.96|15
1615414960000|2021-03-10 22:22:40|557.13|553.13|557.14|553.14|557.14|553.14|557.13|553.13|2
1615414970000|2021-03-10 22:22:50|557.15|553.15|557.2|553.2|557.33|553.33|557.08|553.08|15
1615414980000|2021-03-10 22:23:00|557.21|553.21|557.21|553.21|557.36|553.36|557.16|553.16|15
1615414990000|2021-03-10 22:23:10|557.32|553.32|557.57|553.57|557.57|553.57|557.21|553.21|20
1615415000000|2021-03-10 22:23:20|557.58|553.58|557.65|553.65|557.66|553.66|557.54|553.54|14
1615415010000|2021-03-10 22:23:30|557.64|553.64|557.88|553.88|557.89|553.89|557.58|553.58|23
1615415020000|2021-03-10 22:23:40|557.89|553.89|557.92|553.92|557.94|553.94|557.88|553.88|16
1615415030000|2021-03-10 22:23:50|557.91|553.91|558.2|554.2|558.2|554.2|557.91|553.91|16
1615415040000|2021-03-10 22:24:00|558.19|554.19|558.27|554.27|558.27|554.27|558.16|554.16|19
1615415050000|2021-03-10 22:24:10|558.28|554.28|558.3|554.3|558.3|554.3|558.25|554.25|11
1615415060000|2021-03-10 22:24:20|558.29|554.29|558.44|554.44|558.49|554.49|558.29|554.29|9
1615415070000|2021-03-10 22:24:30|558.43|554.43|558.58|554.58|558.59|554.59|558.43|554.43|5
1615415080000|2021-03-10 22:24:40|558.57|554.57|558.59|554.59|558.61|554.61|558.57|554.57|17
1615415090000|2021-03-10 22:24:50|558.6|554.6|558.6|554.6|558.6|554.6|558.59|554.59|15
1615415100000|2021-03-10 22:25:00|558.59|554.59|558.58|554.58|558.61|554.61|558.57|554.57|22
1615415110000|2021-03-10 22:25:10|558.59|554.59|558.47|554.47|558.59|554.59|558.42|554.42|21
1615415120000|2021-03-10 22:25:20|558.43|554.43|558.39|554.39|558.43|554.43|558.33|554.33|20
1615415130000|2021-03-10 22:25:30|558.37|554.37|558.34|554.34|558.4|554.4|558.32|554.32|14
1615415140000|2021-03-10 22:25:40|558.31|554.31|558.26|554.26|558.34|554.34|558.21|554.21|16
1615415150000|2021-03-10 22:25:50|558.21|554.21|558.27|554.27|558.27|554.27|558.21|554.21|10
1615415160000|2021-03-10 22:26:00|558.25|554.25|558.28|554.28|558.3|554.3|558.25|554.25|12
1615415170000|2021-03-10 22:26:10|558.29|554.29|558.27|554.27|558.29|554.29|558.27|554.27|5
1615415180000|2021-03-10 22:26:20|558.25|554.25|558.31|554.31|558.31|554.31|558.25|554.25|22
1615415190000|2021-03-10 22:26:30|558.29|554.29|558.28|554.28|558.31|554.31|558.28|554.28|22
1615415200000|2021-03-10 22:26:40|558.27|554.27|558.25|554.25|558.28|554.28|558.25|554.25|3
1615415210000|2021-03-10 22:26:50|558.28|554.28|558.25|554.25|558.31|554.31|558.23|554.23|18
1615415220000|2021-03-10 22:27:00|558.27|554.27|558.27|554.27|558.29|554.29|558.24|554.24|15
1615415230000|2021-03-10 22:27:10|558.25|554.25|558.33|554.33|558.34|554.34|558.25|554.25|19
1615415240000|2021-03-10 22:27:20|558.32|554.32|558.32|554.32|558.33|554.33|558.31|554.31|12
1615415250000|2021-03-10 22:27:30|558.33|554.33|558.33|554.33|558.33|554.33|558.31|554.31|8
1615415260000|2021-03-10 22:27:40|558.32|554.32|558.32|554.32|558.32|554.32|558.3|554.3|9
1615415270000|2021-03-10 22:27:50|558.29|554.29|558.29|554.29|558.32|554.32|558.28|554.28|13
1615415280000|2021-03-10 22:28:00|558.28|554.28|558.24|554.24|558.29|554.29|558.24|554.24|6
1615415290000|2021-03-10 22:28:10|558.21|554.21|557.65|553.65|558.24|554.24|557.65|553.65|27
1615415300000|2021-03-10 22:28:20|557.61|553.61|557.27|553.27|557.61|553.61|557.24|553.24|17
1615415310000|2021-03-10 22:28:30|557.25|553.25|557.19|553.19|557.25|553.25|557.16|553.16|21
1615415320000|2021-03-10 22:28:40|557.18|553.18|557.2|553.2|557.22|553.22|557.18|553.18|15
1615415330000|2021-03-10 22:28:50|557.23|553.23|557.18|553.18|557.23|553.23|557.17|553.17|18
1615415340000|2021-03-10 22:29:00|557.13|553.13|557.17|553.17|557.17|553.17|557.13|553.13|8
1615415350000|2021-03-10 22:29:10|557.14|553.14|557.09|553.09|557.18|553.18|556.94|552.94|18
1615415360000|2021-03-10 22:29:20|557.05|553.05|557.1|553.1|557.1|553.1|556.96|552.96|17
1615415370000|2021-03-10 22:29:30|557.08|553.08|557.06|553.06|557.08|553.08|557.02|553.02|8
1615415380000|2021-03-10 22:29:40|557.07|553.07|556.9|552.9|557.07|553.07|556.9|552.9|15
1615415390000|2021-03-10 22:29:50|556.89|552.89|556.9|552.9|556.92|552.92|556.89|552.89|16
1615415400000|2021-03-10 22:30:00|556.89|552.89|556.95|552.95|556.95|552.95|556.88|552.88|21
1615415410000|2021-03-10 22:30:10|556.97|552.97|557.02|553.02|557.03|553.03|556.94|552.94|12
1615415420000|2021-03-10 22:30:20|557.01|553.01|557.16|553.16|557.16|553.16|557|553|19
1615415430000|2021-03-10 22:30:30|557.13|553.13|557.3|553.3|557.3|553.3|557.11|553.11|15
1615415440000|2021-03-10 22:30:40|557.32|553.32|557.46|553.46|557.54|553.54|557.24|553.24|25
1615415450000|2021-03-10 22:30:50|557.43|553.43|557.55|553.55|557.56|553.56|557.43|553.43|12
1615415460000|2021-03-10 22:31:00|557.6|553.6|557.64|553.64|557.65|553.65|557.58|553.58|13
1615415470000|2021-03-10 22:31:10|557.65|553.65|557.68|553.68|557.68|553.68|557.64|553.64|11
1615415480000|2021-03-10 22:31:20|557.69|553.69|557.63|553.63|557.74|553.74|557.56|553.56|17
1615415490000|2021-03-10 22:31:30|557.65|553.65|557.69|553.69|557.72|553.72|557.62|553.62|8
1615415500000|2021-03-10 22:31:40|557.72|553.72|557.71|553.71|557.72|553.72|557.68|553.68|5
1615415510000|2021-03-10 22:31:50|557.73|553.73|557.73|553.73|557.76|553.76|557.68|553.68|15
1615415520000|2021-03-10 22:32:00|557.71|553.71|557.73|553.73|557.73|553.73|557.7|553.7|6
1615415530000|2021-03-10 22:32:10|557.71|553.71|557.86|553.86|557.86|553.86|557.7|553.7|6
1615415540000|2021-03-10 22:32:20|557.78|553.78|557.56|553.56|557.78|553.78|557.55|553.55|17
1615415550000|2021-03-10 22:32:30|557.54|553.54|557.51|553.51|557.58|553.58|557.48|553.48|21
1615415560000|2021-03-10 22:32:40|557.36|553.36|557.54|553.54|557.55|553.55|557.36|553.36|24
1615415570000|2021-03-10 22:32:50|557.57|553.57|557.54|553.54|557.58|553.58|557.48|553.48|14
1615415580000|2021-03-10 22:33:00|557.55|553.55|557.54|553.54|557.55|553.55|557.53|553.53|3
1615415590000|2021-03-10 22:33:10|557.58|553.58|557.64|553.64|557.64|553.64|557.58|553.58|12
1615415600000|2021-03-10 22:33:20|557.63|553.63|557.62|553.62|557.63|553.63|557.61|553.61|13
1615415610000|2021-03-10 22:33:30|557.63|553.63|557.64|553.64|557.64|553.64|557.63|553.63|2
1615415620000|2021-03-10 22:33:40|557.63|553.63|557.64|553.64|557.64|553.64|557.63|553.63|4
1615415630000|2021-03-10 22:33:50|557.65|553.65|557.71|553.71|557.71|553.71|557.65|553.65|5
1615415640000|2021-03-10 22:34:00|557.72|553.72|557.66|553.66|557.72|553.72|557.65|553.65|9
1615415650000|2021-03-10 22:34:10|557.67|553.67|557.68|553.68|557.76|553.76|557.67|553.67|18
1615415660000|2021-03-10 22:34:20|557.72|553.72|557.75|553.75|557.76|553.76|557.72|553.72|6
1615415670000|2021-03-10 22:34:30|557.78|553.78|557.87|553.87|557.88|553.88|557.78|553.78|11
1615415680000|2021-03-10 22:34:40|557.86|553.86|557.89|553.89|557.9|553.9|557.86|553.86|6
1615415690000|2021-03-10 22:34:50|558.03|554.03|558.01|554.01|558.03|554.03|558.01|554.01|2
1615415700000|2021-03-10 22:35:00|558.06|554.06|558.01|554.01|558.07|554.07|558|554|12
1615415710000|2021-03-10 22:35:10|558.02|554.02|558.01|554.01|558.02|554.02|558|554|8
1615415720000|2021-03-10 22:35:20|558|554|558.01|554.01|558.01|554.01|557.99|553.99|5
1615415730000|2021-03-10 22:35:30|558|554|558|554|558.01|554.01|557.99|553.99|12
1615415740000|2021-03-10 22:35:40|558.01|554.01|558.01|554.01|558.01|554.01|558.01|554.01|1
1615415750000|2021-03-10 22:35:50|558.08|554.08|558.13|554.13|558.15|554.15|558.08|554.08|18
1615415760000|2021-03-10 22:36:00|558.12|554.12|558.11|554.11|558.15|554.15|558.11|554.11|11
1615415770000|2021-03-10 22:36:10|558.12|554.12|558.26|554.26|558.28|554.28|558.11|554.11|8
1615415780000|2021-03-10 22:36:20|558.28|554.28|557.96|553.96|558.28|554.28|557.96|553.96|22
1615415790000|2021-03-10 22:36:30|558.01|554.01|557.86|553.86|558.01|554.01|557.75|553.75|21
1615415800000|2021-03-10 22:36:40|557.84|553.84|557.87|553.87|557.9|553.9|557.84|553.84|9
1615415810000|2021-03-10 22:36:50|557.82|553.82|557.83|553.83|557.85|553.85|557.79|553.79|16
1615415820000|2021-03-10 22:37:00|557.81|553.81|557.84|553.84|557.87|553.87|557.78|553.78|9
1615415830000|2021-03-10 22:37:10|557.81|553.81|557.82|553.82|557.84|553.84|557.77|553.77|13
1615415840000|2021-03-10 22:37:20|557.8|553.8|557.87|553.87|557.88|553.88|557.79|553.79|11
1615415850000|2021-03-10 22:37:30|557.88|553.88|557.86|553.86|557.88|553.88|557.86|553.86|3
1615415860000|2021-03-10 22:37:40|557.87|553.87|557.98|553.98|558.02|554.02|557.87|553.87|17
1615415870000|2021-03-10 22:37:50|557.95|553.95|557.97|553.97|558.06|554.06|557.95|553.95|11
1615415880000|2021-03-10 22:38:00|558.02|554.02|557.97|553.97|558.17|554.17|557.97|553.97|5
1615415890000|2021-03-10 22:38:10|557.98|553.98|557.98|553.98|557.98|553.98|557.98|553.98|1
1615415900000|2021-03-10 22:38:20|558|554|558.13|554.13|558.15|554.15|558|554|8
1615415910000|2021-03-10 22:38:30|558.15|554.15|558.33|554.33|558.33|554.33|558.13|554.13|26
1615415920000|2021-03-10 22:38:40|558.31|554.31|558.42|554.42|558.46|554.46|558.31|554.31|16
1615415930000|2021-03-10 22:38:50|558.38|554.38|558.45|554.45|558.45|554.45|558.38|554.38|13
1615415940000|2021-03-10 22:39:00|558.44|554.44|558.51|554.51|558.51|554.51|558.44|554.44|9
1615415950000|2021-03-10 22:39:10|558.5|554.5|558.54|554.54|558.54|554.54|558.48|554.48|18
1615415960000|2021-03-10 22:39:20|558.64|554.64|558.94|554.94|558.94|554.94|558.64|554.64|25
1615415970000|2021-03-10 22:39:30|558.91|554.91|559.32|555.32|559.32|555.32|558.86|554.86|27
1615415980000|2021-03-10 22:39:40|559.33|555.33|559.37|555.37|559.38|555.38|559.31|555.31|16
1615415990000|2021-03-10 22:39:50|559.4|555.4|559.34|555.34|559.4|555.4|559.05|555.05|25
1615416000000|2021-03-10 22:40:00|559.49|555.49|559.34|555.34|559.51|555.51|559.32|555.32|20
1615416010000|2021-03-10 22:40:10|559.35|555.35|559.73|555.73|559.73|555.73|559.35|555.35|16
1615416020000|2021-03-10 22:40:20|559.74|555.74|560.02|556.02|560.02|556.02|559.73|555.73|23
1615416030000|2021-03-10 22:40:30|560.01|556.01|560.07|556.07|560.09|556.09|559.92|555.92|15
1615416040000|2021-03-10 22:40:40|560.08|556.08|560.04|556.04|560.13|556.13|559.92|555.92|22
1615416050000|2021-03-10 22:40:50|560.05|556.05|560.15|556.15|560.15|556.15|560.03|556.03|17
1615416060000|2021-03-10 22:41:00|560.14|556.14|560.31|556.31|560.35|556.35|560.13|556.13|9
1615416070000|2021-03-10 22:41:10|560.28|556.28|560.27|556.27|560.28|556.28|560.24|556.24|8
1615416080000|2021-03-10 22:41:20|560.28|556.28|560.28|556.28|560.29|556.29|560.25|556.25|8
1615416090000|2021-03-10 22:41:30|560.26|556.26|560.23|556.23|560.29|556.29|560.22|556.22|18
1615416100000|2021-03-10 22:41:40|560.25|556.25|560.34|556.34|560.52|556.52|560.23|556.23|21
1615416110000|2021-03-10 22:41:50|560.33|556.33|560.32|556.32|560.35|556.35|560.32|556.32|10
1615416120000|2021-03-10 22:42:00|560.34|556.34|560.22|556.22|560.34|556.34|560.2|556.2|15
1615416130000|2021-03-10 22:42:10|560.29|556.29|560.24|556.24|560.33|556.33|560.21|556.21|18
1615416140000|2021-03-10 22:42:20|560.21|556.21|560.3|556.3|560.31|556.31|560.21|556.21|15
1615416150000|2021-03-10 22:42:30|560.29|556.29|560.28|556.28|560.29|556.29|560.17|556.17|26
1615416160000|2021-03-10 22:42:40|560.23|556.23|560.24|556.24|560.27|556.27|560.21|556.21|12
1615416170000|2021-03-10 22:42:50|560.19|556.19|560.12|556.12|560.19|556.19|560.12|556.12|15
1615416180000|2021-03-10 22:43:00|560.14|556.14|560.09|556.09|560.15|556.15|560.07|556.07|17
1615416190000|2021-03-10 22:43:10|560.1|556.1|560.06|556.06|560.11|556.11|560.04|556.04|14
1615416200000|2021-03-10 22:43:20|560.07|556.07|560.08|556.08|560.1|556.1|560.04|556.04|21
1615416210000|2021-03-10 22:43:30|560.07|556.07|560.01|556.01|560.07|556.07|559.95|555.95|18
1615416220000|2021-03-10 22:43:40|560.02|556.02|559.99|555.99|560.03|556.03|559.98|555.98|20
1615416230000|2021-03-10 22:43:50|560.03|556.03|559.94|555.94|560.04|556.04|559.9|555.9|24
1615416240000|2021-03-10 22:44:00|559.93|555.93|560.23|556.23|560.23|556.23|559.93|555.93|25
1615416250000|2021-03-10 22:44:10|560.15|556.15|560.31|556.31|560.4|556.4|560.15|556.15|31
1615416260000|2021-03-10 22:44:20|560.33|556.33|560.37|556.37|560.41|556.41|560.3|556.3|23
1615416270000|2021-03-10 22:44:30|560.35|556.35|560.39|556.39|560.39|556.39|560.34|556.34|23
1615416280000|2021-03-10 22:44:40|560.38|556.38|560.22|556.22|560.39|556.39|560.22|556.22|22
1615416290000|2021-03-10 22:44:50|560.26|556.26|560.29|556.29|560.29|556.29|560.21|556.21|21
1615416300000|2021-03-10 22:45:00|560.3|556.3|560.19|556.19|560.3|556.3|560.18|556.18|14
1615416310000|2021-03-10 22:45:10|560.17|556.17|560.17|556.17|560.2|556.2|560.16|556.16|14
1615416320000|2021-03-10 22:45:20|560.16|556.16|560.18|556.18|560.19|556.19|560.04|556.04|19
1615416330000|2021-03-10 22:45:30|560.17|556.17|560.06|556.06|560.17|556.17|560.05|556.05|25
1615416340000|2021-03-10 22:45:40|560.04|556.04|560.07|556.07|560.12|556.12|560.04|556.04|14
1615416350000|2021-03-10 22:45:50|560.11|556.11|560.09|556.09|560.15|556.15|560.05|556.05|20
1615416360000|2021-03-10 22:46:00|560.08|556.08|560.01|556.01|560.1|556.1|560.01|556.01|26
1615416370000|2021-03-10 22:46:10|560.02|556.02|559.93|555.93|560.03|556.03|559.92|555.92|21
1615416380000|2021-03-10 22:46:20|559.94|555.94|559.6|555.6|559.97|555.97|559.58|555.58|26
1615416390000|2021-03-10 22:46:30|559.61|555.61|559.46|555.46|559.61|555.61|559.46|555.46|16
1615416400000|2021-03-10 22:46:40|559.47|555.47|559.44|555.44|559.47|555.47|559.42|555.42|4
1615416410000|2021-03-10 22:46:50|559.38|555.38|559.18|555.18|559.38|555.38|559.17|555.17|17
1615416420000|2021-03-10 22:47:00|559.15|555.15|559.02|555.02|559.17|555.17|559.02|555.02|16
1615416430000|2021-03-10 22:47:10|559.03|555.03|558.67|554.67|559.03|555.03|558.58|554.58|27
1615416440000|2021-03-10 22:47:20|558.58|554.58|558.2|554.2|558.58|554.58|558.09|554.09|30
1615416450000|2021-03-10 22:47:30|558.24|554.24|558.69|554.69|558.71|554.71|558.23|554.23|25
1615416460000|2021-03-10 22:47:40|558.7|554.7|558.7|554.7|558.74|554.74|558.7|554.7|13
1615416470000|2021-03-10 22:47:50|558.91|554.91|559.12|555.12|559.12|555.12|558.78|554.78|20
1615416480000|2021-03-10 22:48:00|559.13|555.13|559.18|555.18|559.18|555.18|559.13|555.13|8
1615416490000|2021-03-10 22:48:10|559.19|555.19|559.32|555.32|559.33|555.33|559.18|555.18|10
1615416500000|2021-03-10 22:48:20|559.36|555.36|559.97|555.97|560.01|556.01|559.36|555.36|21
1615416510000|2021-03-10 22:48:30|560.02|556.02|560.25|556.25|560.25|556.25|559.92|555.92|21
1615416520000|2021-03-10 22:48:40|560.14|556.14|560.23|556.23|560.31|556.31|560.14|556.14|22
1615416530000|2021-03-10 22:48:50|560.24|556.24|560.33|556.33|560.35|556.35|560.23|556.23|20
1615416540000|2021-03-10 22:49:00|560.32|556.32|560.32|556.32|560.33|556.33|560.29|556.29|19
1615416550000|2021-03-10 22:49:10|560.34|556.34|560.32|556.32|560.34|556.34|560.3|556.3|16
1615416560000|2021-03-10 22:49:20|560.33|556.33|560.33|556.33|560.33|556.33|560.32|556.32|11
1615416570000|2021-03-10 22:49:30|560.31|556.31|560.32|556.32|560.33|556.33|560.31|556.31|8
1615416580000|2021-03-10 22:49:40|560.31|556.31|560.33|556.33|560.33|556.33|560.31|556.31|9
1615416590000|2021-03-10 22:49:50|560.35|556.35|560.34|556.34|560.36|556.36|560.33|556.33|14
1615416600000|2021-03-10 22:50:00|560.31|556.31|560.34|556.34|560.35|556.35|560.31|556.31|10
1615416610000|2021-03-10 22:50:10|560.31|556.31|560.37|556.37|560.39|556.39|560.31|556.31|18
1615416620000|2021-03-10 22:50:20|560.38|556.38|560.38|556.38|560.4|556.4|560.37|556.37|11
1615416630000|2021-03-10 22:50:30|560.37|556.37|560.36|556.36|560.37|556.37|560.36|556.36|6
1615416640000|2021-03-10 22:50:40|560.38|556.38|560.34|556.34|560.38|556.38|560.31|556.31|18
1615416650000|2021-03-10 22:50:50|560.33|556.33|560.32|556.32|560.34|556.34|560.32|556.32|4
1615416660000|2021-03-10 22:51:00|560.37|556.37|560.39|556.39|560.39|556.39|560.36|556.36|4
1615416670000|2021-03-10 22:51:10|560.38|556.38|560.75|556.75|560.82|556.82|560.38|556.38|18
1615416680000|2021-03-10 22:51:20|560.96|556.96|560.94|556.94|560.97|556.97|560.8|556.8|24
1615416690000|2021-03-10 22:51:30|560.96|556.96|560.97|556.97|561|557|560.84|556.84|17
1615416700000|2021-03-10 22:51:40|560.96|556.96|561.16|557.16|561.16|557.16|560.96|556.96|15
1615416710000|2021-03-10 22:51:50|561.18|557.18|561.1|557.1|561.19|557.19|561.1|557.1|17
1615416720000|2021-03-10 22:52:00|561.12|557.12|561.37|557.37|561.37|557.37|561.06|557.06|13
1615416730000|2021-03-10 22:52:10|561.32|557.32|561.31|557.31|561.32|557.32|561.29|557.29|4
1615416740000|2021-03-10 22:52:20|561.3|557.3|561.31|557.31|561.31|557.31|561.3|557.3|4
1615416750000|2021-03-10 22:52:30|561.35|557.35|561.37|557.37|561.37|557.37|561.32|557.32|6
1615416760000|2021-03-10 22:52:40|561.35|557.35|561.69|557.69|561.7|557.7|561.35|557.35|17
1615416770000|2021-03-10 22:52:50|561.7|557.7|561.71|557.71|561.71|557.71|561.69|557.69|6
1615416780000|2021-03-10 22:53:00|561.7|557.7|561.56|557.56|561.7|557.7|561.56|557.56|17
1615416790000|2021-03-10 22:53:10|561.62|557.62|561.91|557.91|561.91|557.91|561.62|557.62|28
1615416800000|2021-03-10 22:53:20|561.92|557.92|561.91|557.91|561.92|557.92|561.73|557.73|26
1615416810000|2021-03-10 22:53:30|561.92|557.92|561.76|557.76|561.94|557.94|561.74|557.74|14
1615416820000|2021-03-10 22:53:40|561.85|557.85|561.83|557.83|561.86|557.86|561.76|557.76|19
1615416830000|2021-03-10 22:53:50|561.82|557.82|562|558|562|558|561.77|557.77|17
1615416840000|2021-03-10 22:54:00|562.07|558.07|561.96|557.96|562.07|558.07|561.96|557.96|12
1615416850000|2021-03-10 22:54:10|562.01|558.01|562.05|558.05|562.1|558.1|562.01|558.01|16
1615416860000|2021-03-10 22:54:20|562.07|558.07|562.07|558.07|562.07|558.07|562.07|558.07|1
1615416870000|2021-03-10 22:54:30|562.14|558.14|562.08|558.08|562.14|558.14|562.07|558.07|11
1615416880000|2021-03-10 22:54:40|562.17|558.17|562.15|558.15|562.18|558.18|562.15|558.15|8
1615416890000|2021-03-10 22:54:50|562.16|558.16|562.17|558.17|562.22|558.22|562.16|558.16|10
1615416900000|2021-03-10 22:55:00|562.23|558.23|562.23|558.23|562.27|558.27|562.17|558.17|13
1615416910000|2021-03-10 22:55:10|562.24|558.24|562.25|558.25|562.29|558.29|562.22|558.22|12
1615416920000|2021-03-10 22:55:20|562.28|558.28|562.14|558.14|562.38|558.38|562.13|558.13|12
1615416930000|2021-03-10 22:55:30|562.13|558.13|562.3|558.3|562.32|558.32|562.13|558.13|11
1615416940000|2021-03-10 22:55:40|562.31|558.31|562.26|558.26|562.31|558.31|562.16|558.16|22
1615416950000|2021-03-10 22:55:50|562.24|558.24|562.25|558.25|562.31|558.31|562.18|558.18|10
1615416960000|2021-03-10 22:56:00|562.24|558.24|562.27|558.27|562.32|558.32|562.24|558.24|27
1615416970000|2021-03-10 22:56:10|562.28|558.28|562.28|558.28|562.3|558.3|562.27|558.27|6
1615416980000|2021-03-10 22:56:20|562.27|558.27|562.27|558.27|562.29|558.29|562.27|558.27|9
1615416990000|2021-03-10 22:56:30|562.26|558.26|562.29|558.29|562.29|558.29|562.24|558.24|11
1615417000000|2021-03-10 22:56:40|562.3|558.3|562.32|558.32|562.33|558.33|562.29|558.29|10
1615417010000|2021-03-10 22:56:50|562.31|558.31|562.28|558.28|562.34|558.34|562.23|558.23|15
1615417020000|2021-03-10 22:57:00|562.34|558.34|562.34|558.34|562.35|558.35|562.32|558.32|9
1615417030000|2021-03-10 22:57:10|562.33|558.33|562.37|558.37|562.37|558.37|562.17|558.17|17
1615417040000|2021-03-10 22:57:20|562.28|558.28|562.3|558.3|562.31|558.31|562.28|558.28|11
1615417050000|2021-03-10 22:57:30|562.29|558.29|562.32|558.32|562.33|558.33|562.25|558.25|14
1615417060000|2021-03-10 22:57:40|562.33|558.33|562.32|558.32|562.34|558.34|562.32|558.32|6
1615417070000|2021-03-10 22:57:50|562.36|558.36|562.36|558.36|562.36|558.36|562.36|558.36|1
1615417080000|2021-03-10 22:58:00|562.31|558.31|562.19|558.19|562.31|558.31|562.19|558.19|3
1615417090000|2021-03-10 22:58:10|562.22|558.22|562.29|558.29|562.39|558.39|562.1|558.1|22
1615417100000|2021-03-10 22:58:20|562.26|558.26|562.3|558.3|562.32|558.32|562.26|558.26|17
1615417110000|2021-03-10 22:58:30|562.26|558.26|562.34|558.34|562.34|558.34|562.22|558.22|24
1615417120000|2021-03-10 22:58:40|562.32|558.32|562.32|558.32|562.36|558.36|562.28|558.28|16
1615417130000|2021-03-10 22:58:50|562.34|558.34|562.32|558.32|562.35|558.35|562.32|558.32|6
1615417140000|2021-03-10 22:59:00|562.34|558.34|562.37|558.37|562.37|558.37|562.32|558.32|6
1615417150000|2021-03-10 22:59:10|562.38|558.38|562.44|558.44|562.45|558.45|562.32|558.32|12
1615417160000|2021-03-10 22:59:20|562.51|558.51|562.52|558.52|562.53|558.53|562.44|558.44|9
1615417170000|2021-03-10 22:59:30|562.64|558.64|562.65|558.65|562.66|558.66|562.58|558.58|6
1615417180000|2021-03-10 22:59:40|562.69|558.69|562.71|558.71|562.75|558.75|562.69|558.69|10
1615417190000|2021-03-10 22:59:50|562.73|558.73|562.72|558.72|562.73|558.73|562.7|558.7|9
1615417200000|2021-03-10 23:00:00|562.73|558.73|563.06|559.06|563.09|559.09|562.71|558.71|21
1615417210000|2021-03-10 23:00:10|563.09|559.09|562.98|558.98|563.09|559.09|562.97|558.97|14
1615417220000|2021-03-10 23:00:20|562.99|558.99|563|559|563.01|559.01|562.99|558.99|7
1615417230000|2021-03-10 23:00:30|563.03|559.03|563.07|559.07|563.09|559.09|562.96|558.96|5
1615417240000|2021-03-10 23:00:40|563.17|559.17|563.2|559.2|563.21|559.21|563.13|559.13|15
1615417250000|2021-03-10 23:00:50|563.19|559.19|563.26|559.26|563.29|559.29|563.11|559.11|13
1615417260000|2021-03-10 23:01:00|563.22|559.22|563.35|559.35|563.35|559.35|563.21|559.21|15
1615417270000|2021-03-10 23:01:10|563.39|559.39|563.49|559.49|563.49|559.49|563.37|559.37|10
1615417280000|2021-03-10 23:01:20|563.44|559.44|563.45|559.45|563.48|559.48|563.34|559.34|27
1615417290000|2021-03-10 23:01:30|563.38|559.38|563.4|559.4|563.46|559.46|563.29|559.29|31
1615417300000|2021-03-10 23:01:40|563.41|559.41|563.49|559.49|563.52|559.52|563.37|559.37|17
1615417310000|2021-03-10 23:01:50|563.5|559.5|563.49|559.49|563.57|559.57|563.47|559.47|20
1615417320000|2021-03-10 23:02:00|563.48|559.48|563.55|559.55|563.59|559.59|563.42|559.42|22
1615417330000|2021-03-10 23:02:10|563.57|559.57|563.76|559.76|563.79|559.79|563.55|559.55|25
1615417340000|2021-03-10 23:02:20|563.77|559.77|563.76|559.76|563.78|559.78|563.69|559.69|14
1615417350000|2021-03-10 23:02:30|563.75|559.75|563.79|559.79|563.8|559.8|563.75|559.75|7
1615417360000|2021-03-10 23:02:40|563.82|559.82|563.75|559.75|563.83|559.83|563.66|559.66|22
1615417370000|2021-03-10 23:02:50|563.77|559.77|563.45|559.45|563.8|559.8|563.45|559.45|27
1615417380000|2021-03-10 23:03:00|563.46|559.46|563.72|559.72|563.74|559.74|563.41|559.41|28
1615417390000|2021-03-10 23:03:10|563.71|559.71|563.53|559.53|563.71|559.71|563.53|559.53|19
1615417400000|2021-03-10 23:03:20|563.55|559.55|562.99|558.99|563.71|559.71|562.94|558.94|32
1615417410000|2021-03-10 23:03:30|562.98|558.98|562.2|558.2|563.02|559.02|562.07|558.07|34
1615417420000|2021-03-10 23:03:40|562.21|558.21|561.8|557.8|562.46|558.46|561.8|557.8|26
1615417430000|2021-03-10 23:03:50|561.77|557.77|561.74|557.74|561.83|557.83|561.65|557.65|32
1615417440000|2021-03-10 23:04:00|561.71|557.71|561.09|557.09|561.76|557.76|560.84|556.84|34
1615417450000|2021-03-10 23:04:10|560.86|556.86|560.07|556.07|560.95|556.95|559.99|555.99|35
1615417460000|2021-03-10 23:04:20|560.48|556.48|559.78|555.78|560.48|556.48|559.58|555.58|35
1615417470000|2021-03-10 23:04:30|560.15|556.15|558.89|554.89|560.15|556.15|558.89|554.89|33
1615417480000|2021-03-10 23:04:40|558.9|554.9|558.6|554.6|559.6|555.6|558.36|554.36|32
1615417490000|2021-03-10 23:04:50|558.61|554.61|558.82|554.82|559.34|555.34|558.42|554.42|33
1615417500000|2021-03-10 23:05:00|558.99|554.99|558.16|554.16|558.99|554.99|558.16|554.16|37
1615417510000|2021-03-10 23:05:10|558.18|554.18|557.32|553.32|558.2|554.2|557.21|553.21|35
1615417520000|2021-03-10 23:05:20|557.36|553.36|557.82|553.82|557.82|553.82|557.25|553.25|32
1615417530000|2021-03-10 23:05:30|557.78|553.78|558.55|554.55|558.58|554.58|557.78|553.78|27
1615417540000|2021-03-10 23:05:40|558.56|554.56|558.88|554.88|559.09|555.09|558.56|554.56|27
1615417550000|2021-03-10 23:05:50|558.91|554.91|558.64|554.64|558.91|554.91|558.37|554.37|28
1615417560000|2021-03-10 23:06:00|558.66|554.66|558.65|554.65|558.74|554.74|558.59|554.59|30
1615417570000|2021-03-10 23:06:10|558.68|554.68|558.81|554.81|558.85|554.85|558.58|554.58|24
1615417580000|2021-03-10 23:06:20|558.83|554.83|558.71|554.71|558.84|554.84|558.65|554.65|30
1615417590000|2021-03-10 23:06:30|558.75|554.75|558.7|554.7|558.8|554.8|558.7|554.7|29
1615417600000|2021-03-10 23:06:40|558.72|554.72|558.63|554.63|558.77|554.77|558.55|554.55|20
1615417610000|2021-03-10 23:06:50|558.56|554.56|558.46|554.46|558.62|554.62|558.17|554.17|33
1615417620000|2021-03-10 23:07:00|558.45|554.45|559.1|555.1|559.1|555.1|558.28|554.28|35
1615417630000|2021-03-10 23:07:10|558.82|554.82|558.54|554.54|558.96|554.96|558.51|554.51|29
1615417640000|2021-03-10 23:07:20|558.53|554.53|558.25|554.25|558.6|554.6|558.23|554.23|34
1615417650000|2021-03-10 23:07:30|558.26|554.26|558.53|554.53|558.58|554.58|558.26|554.26|30
1615417660000|2021-03-10 23:07:40|558.49|554.49|558.6|554.6|558.63|554.63|558.29|554.29|33
1615417670000|2021-03-10 23:07:50|558.67|554.67|558.55|554.55|558.73|554.73|558.45|554.45|33
1615417680000|2021-03-10 23:08:00|558.54|554.54|558.27|554.27|558.68|554.68|558.19|554.19|35
1615417690000|2021-03-10 23:08:10|558.32|554.32|558.36|554.36|558.49|554.49|558.25|554.25|31
1615417700000|2021-03-10 23:08:20|558.34|554.34|558.44|554.44|558.44|554.44|558.12|554.12|34
1615417710000|2021-03-10 23:08:30|558.45|554.45|558.45|554.45|558.52|554.52|558.38|554.38|30
1615417720000|2021-03-10 23:08:40|558.44|554.44|558.43|554.43|558.48|554.48|558.33|554.33|25
1615417730000|2021-03-10 23:08:50|558.41|554.41|558.34|554.34|558.46|554.46|558.32|554.32|28
1615417740000|2021-03-10 23:09:00|558.35|554.35|558.68|554.68|558.68|554.68|558.27|554.27|32
1615417750000|2021-03-10 23:09:10|558.63|554.63|559.02|555.02|559.04|555.04|558.62|554.62|30
1615417760000|2021-03-10 23:09:20|559.03|555.03|558.87|554.87|559.21|555.21|558.87|554.87|21
1615417770000|2021-03-10 23:09:30|558.98|554.98|559.21|555.21|559.21|555.21|558.85|554.85|25
1615417780000|2021-03-10 23:09:40|559.19|555.19|558.91|554.91|559.2|555.2|558.89|554.89|19
1615417790000|2021-03-10 23:09:50|558.95|554.95|558.95|554.95|558.98|554.98|558.88|554.88|14
1615417800000|2021-03-10 23:10:00|558.93|554.93|559.54|555.54|559.63|555.63|558.87|554.87|36
1615417810000|2021-03-10 23:10:10|560.13|556.13|561.32|557.32|561.32|557.32|560.13|556.13|33
1615417820000|2021-03-10 23:10:20|561.36|557.36|561.42|557.42|561.47|557.47|560.92|556.92|33
1615417830000|2021-03-10 23:10:30|561.41|557.41|561.23|557.23|561.74|557.74|561.23|557.23|26
1615417840000|2021-03-10 23:10:40|561.3|557.3|561.41|557.41|561.42|557.42|560.96|556.96|32
1615417850000|2021-03-10 23:10:50|561.37|557.37|561.93|557.93|561.93|557.93|561.37|557.37|28
1615417860000|2021-03-10 23:11:00|562.02|558.02|562.4|558.4|562.41|558.41|562|558|34
1615417870000|2021-03-10 23:11:10|562.41|558.41|562.44|558.44|562.54|558.54|562.37|558.37|20
1615417880000|2021-03-10 23:11:20|562.45|558.45|562.74|558.74|562.79|558.79|562.45|558.45|25
1615417890000|2021-03-10 23:11:30|562.63|558.63|562.62|558.62|562.96|558.96|562.57|558.57|34
1615417900000|2021-03-10 23:11:40|562.6|558.6|561.71|557.71|562.6|558.6|561.37|557.37|37
1615417910000|2021-03-10 23:11:50|561.7|557.7|561.19|557.19|561.7|557.7|561.05|557.05|39
1615417920000|2021-03-10 23:12:00|561.21|557.21|560.92|556.92|561.21|557.21|560.79|556.79|26
1615417930000|2021-03-10 23:12:10|560.93|556.93|560.43|556.43|561.11|557.11|560.43|556.43|33
1615417940000|2021-03-10 23:12:20|560.42|556.42|560.42|556.42|560.57|556.57|559.94|555.94|38
1615417950000|2021-03-10 23:12:30|560.46|556.46|560.15|556.15|560.78|556.78|560.15|556.15|38
1615417960000|2021-03-10 23:12:40|560.2|556.2|560.46|556.46|560.8|556.8|560.18|556.18|35
1615417970000|2021-03-10 23:12:50|560.36|556.36|560.36|556.36|560.37|556.37|560.13|556.13|35
1615417980000|2021-03-10 23:13:00|560.37|556.37|561.09|557.09|561.09|557.09|560.33|556.33|33
1615417990000|2021-03-10 23:13:10|561.41|557.41|560.61|556.61|561.58|557.58|560.55|556.55|36
1615418000000|2021-03-10 23:13:20|560.62|556.62|560.97|556.97|561.12|557.12|560.62|556.62|34
1615418010000|2021-03-10 23:13:30|560.95|556.95|560.52|556.52|560.97|556.97|560.45|556.45|35
1615418020000|2021-03-10 23:13:40|560.5|556.5|559.96|555.96|560.5|556.5|559.79|555.79|28
1615418030000|2021-03-10 23:13:50|559.93|555.93|560.38|556.38|560.55|556.55|559.84|555.84|28
1615418040000|2021-03-10 23:14:00|560.41|556.41|559.93|555.93|560.41|556.41|559.93|555.93|27
1615418050000|2021-03-10 23:14:10|559.98|555.98|559.48|555.48|560.02|556.02|559.38|555.38|33
1615418060000|2021-03-10 23:14:20|559.42|555.42|559.26|555.26|559.51|555.51|559.23|555.23|33
1615418070000|2021-03-10 23:14:30|559.25|555.25|559.29|555.29|559.29|555.29|558.92|554.92|32
1615418080000|2021-03-10 23:14:40|559.28|555.28|559.36|555.36|559.46|555.46|559.2|555.2|26
1615418090000|2021-03-10 23:14:50|559.32|555.32|559.1|555.1|559.32|555.32|559.09|555.09|28
1615418100000|2021-03-10 23:15:00|559.09|555.09|558.83|554.83|559.18|555.18|558.75|554.75|31
1615418110000|2021-03-10 23:15:10|558.9|554.9|558.19|554.19|558.95|554.95|558.19|554.19|32
1615418120000|2021-03-10 23:15:20|558.14|554.14|557.83|553.83|558.34|554.34|557.73|553.73|27
1615418130000|2021-03-10 23:15:30|557.84|553.84|558.02|554.02|558.23|554.23|557.74|553.74|38
1615418140000|2021-03-10 23:15:40|558.01|554.01|557.83|553.83|558.1|554.1|557.76|553.76|29
1615418150000|2021-03-10 23:15:50|557.82|553.82|558.02|554.02|558.02|554.02|557.74|553.74|26
1615418160000|2021-03-10 23:16:00|558.03|554.03|558.06|554.06|558.13|554.13|557.93|553.93|29
1615418170000|2021-03-10 23:16:10|558.04|554.04|557.88|553.88|558.24|554.24|557.88|553.88|27
1615418180000|2021-03-10 23:16:20|557.83|553.83|556.67|552.67|557.83|553.83|556.52|552.52|34
1615418190000|2021-03-10 23:16:30|556.6|552.6|556.34|552.34|556.83|552.83|556.3|552.3|35
1615418200000|2021-03-10 23:16:40|556.35|552.35|555.66|551.66|556.35|552.35|555.45|551.45|34
1615418210000|2021-03-10 23:16:50|555.67|551.67|555.99|551.99|556|552|555.6|551.6|37
1615418220000|2021-03-10 23:17:00|556|552|556.69|552.69|556.83|552.83|555.85|551.85|33
1615418230000|2021-03-10 23:17:10|556.75|552.75|556.35|552.35|556.75|552.75|556.12|552.12|34
1615418240000|2021-03-10 23:17:20|556.31|552.31|556.09|552.09|556.54|552.54|555.98|551.98|31
1615418250000|2021-03-10 23:17:30|556.08|552.08|556.32|552.32|556.42|552.42|556.06|552.06|27
1615418260000|2021-03-10 23:17:40|556.31|552.31|556.38|552.38|556.39|552.39|556.15|552.15|28
1615418270000|2021-03-10 23:17:50|556.37|552.37|556.44|552.44|556.61|552.61|556.37|552.37|26
1615418280000|2021-03-10 23:18:00|556.42|552.42|556.59|552.59|556.59|552.59|556.23|552.23|26
1615418290000|2021-03-10 23:18:10|556.56|552.56|556.62|552.62|556.71|552.71|556.51|552.51|30
1615418300000|2021-03-10 23:18:20|556.59|552.59|556.31|552.31|556.59|552.59|556.3|552.3|28
1615418310000|2021-03-10 23:18:30|556.32|552.32|556.65|552.65|556.65|552.65|556.21|552.21|33
1615418320000|2021-03-10 23:18:40|556.66|552.66|556.31|552.31|556.66|552.66|556.31|552.31|17
1615418330000|2021-03-10 23:18:50|556.26|552.26|556.01|552.01|556.37|552.37|555.95|551.95|35
1615418340000|2021-03-10 23:19:00|555.96|551.96|556.52|552.52|556.56|552.56|555.96|551.96|36
1615418350000|2021-03-10 23:19:10|556.53|552.53|556.66|552.66|556.68|552.68|556.48|552.48|31
1615418360000|2021-03-10 23:19:20|556.6|552.6|556.51|552.51|556.6|552.6|556.42|552.42|27
1615418370000|2021-03-10 23:19:30|556.53|552.53|556.52|552.52|556.63|552.63|556.49|552.49|29
1615418380000|2021-03-10 23:19:40|556.48|552.48|556.37|552.37|556.48|552.48|556.19|552.19|32
1615418390000|2021-03-10 23:19:50|556.36|552.36|556.51|552.51|556.59|552.59|556.32|552.32|26
1615418400000|2021-03-10 23:20:00|556.44|552.44|556.49|552.49|556.5|552.5|556.2|552.2|33
1615418410000|2021-03-10 23:20:10|556.46|552.46|556.78|552.78|556.78|552.78|556.46|552.46|31
1615418420000|2021-03-10 23:20:20|556.81|552.81|557.08|553.08|557.28|553.28|556.81|552.81|33
1615418430000|2021-03-10 23:20:30|557.06|553.06|557.13|553.13|557.34|553.34|557.06|553.06|33
1615418440000|2021-03-10 23:20:40|557.31|553.31|557.02|553.02|557.32|553.32|556.99|552.99|20
1615418450000|2021-03-10 23:20:50|557|553|557.09|553.09|557.12|553.12|556.97|552.97|27
1615418460000|2021-03-10 23:21:00|557.08|553.08|556.95|552.95|557.08|553.08|556.87|552.87|19
1615418470000|2021-03-10 23:21:10|556.94|552.94|557.11|553.11|557.13|553.13|556.94|552.94|19
1615418480000|2021-03-10 23:21:20|557.03|553.03|557.37|553.37|557.37|553.37|557.03|553.03|21
1615418490000|2021-03-10 23:21:30|557.36|553.36|557.41|553.41|557.42|553.42|557.36|553.36|17
1615418500000|2021-03-10 23:21:40|557.44|553.44|557.62|553.62|557.71|553.71|557.43|553.43|30
1615418510000|2021-03-10 23:21:50|557.68|553.68|557.74|553.74|557.77|553.77|557.55|553.55|23
1615418520000|2021-03-10 23:22:00|557.77|553.77|557.5|553.5|557.77|553.77|557.32|553.32|23
1615418530000|2021-03-10 23:22:10|557.51|553.51|557.06|553.06|557.53|553.53|557.01|553.01|30
1615418540000|2021-03-10 23:22:20|557.07|553.07|556.82|552.82|557.07|553.07|556.71|552.71|30
1615418550000|2021-03-10 23:22:30|556.85|552.85|556.94|552.94|557.01|553.01|556.75|552.75|30
1615418560000|2021-03-10 23:22:40|557.03|553.03|556.7|552.7|557.07|553.07|556.64|552.64|29
1615418570000|2021-03-10 23:22:50|556.69|552.69|556.48|552.48|556.69|552.69|556.34|552.34|31
1615418580000|2021-03-10 23:23:00|556.49|552.49|556.58|552.58|556.64|552.64|556.47|552.47|30
1615418590000|2021-03-10 23:23:10|556.59|552.59|556.6|552.6|556.66|552.66|556.45|552.45|25
1615418600000|2021-03-10 23:23:20|556.61|552.61|556.69|552.69|556.69|552.69|556.52|552.52|22
1615418610000|2021-03-10 23:23:30|556.7|552.7|556.76|552.76|556.78|552.78|556.69|552.69|18
1615418620000|2021-03-10 23:23:40|556.75|552.75|556.56|552.56|556.76|552.76|556.51|552.51|28
1615418630000|2021-03-10 23:23:50|556.59|552.59|556.66|552.66|556.69|552.69|556.59|552.59|21
1615418640000|2021-03-10 23:24:00|556.67|552.67|556.62|552.62|556.67|552.67|556.48|552.48|24
1615418650000|2021-03-10 23:24:10|556.61|552.61|556.5|552.5|556.61|552.61|556.4|552.4|27
1615418660000|2021-03-10 23:24:20|556.59|552.59|556.66|552.66|556.67|552.67|556.51|552.51|11
1615418670000|2021-03-10 23:24:30|556.65|552.65|556.59|552.59|556.67|552.67|556.49|552.49|14
1615418680000|2021-03-10 23:24:40|556.61|552.61|556.08|552.08|556.61|552.61|556.07|552.07|24
1615418690000|2021-03-10 23:24:50|556.07|552.07|556.13|552.13|556.2|552.2|556.05|552.05|29
1615418700000|2021-03-10 23:25:00|556.07|552.07|556.7|552.7|556.7|552.7|556.06|552.06|25
1615418710000|2021-03-10 23:25:10|556.69|552.69|556.57|552.57|556.75|552.75|556.53|552.53|34
1615418720000|2021-03-10 23:25:20|556.51|552.51|556.18|552.18|556.55|552.55|556.17|552.17|20
1615418730000|2021-03-10 23:25:30|556.11|552.11|556.17|552.17|556.31|552.31|556.11|552.11|30
1615418740000|2021-03-10 23:25:40|556.16|552.16|555.81|551.81|556.17|552.17|555.81|551.81|24
1615418750000|2021-03-10 23:25:50|555.88|551.88|555.6|551.6|555.91|551.91|555.46|551.46|23
1615418760000|2021-03-10 23:26:00|555.4|551.4|555.73|551.73|555.78|551.78|555.38|551.38|31
1615418770000|2021-03-10 23:26:10|555.65|551.65|555.13|551.13|555.65|551.65|555.13|551.13|37
1615418780000|2021-03-10 23:26:20|555.1|551.1|555.08|551.08|555.19|551.19|554.98|550.98|39
1615418790000|2021-03-10 23:26:30|555.11|551.11|555.04|551.04|555.15|551.15|554.86|550.86|23
1615418800000|2021-03-10 23:26:40|555.01|551.01|555.04|551.04|555.1|551.1|554.98|550.98|28
1615418810000|2021-03-10 23:26:50|555.03|551.03|555.01|551.01|555.11|551.11|554.96|550.96|29
1615418820000|2021-03-10 23:27:00|555|551|555.29|551.29|555.37|551.37|554.98|550.98|26
1615418830000|2021-03-10 23:27:10|555.26|551.26|555.33|551.33|555.48|551.48|555.26|551.26|32
1615418840000|2021-03-10 23:27:20|555.41|551.41|555.46|551.46|555.61|551.61|555.35|551.35|33
1615418850000|2021-03-10 23:27:30|555.44|551.44|554.98|550.98|555.44|551.44|554.93|550.93|37
1615418860000|2021-03-10 23:27:40|555.03|551.03|554.88|550.88|555.09|551.09|554.82|550.82|25
1615418870000|2021-03-10 23:27:50|554.87|550.87|554.92|550.92|554.98|550.98|554.87|550.87|26
1615418880000|2021-03-10 23:28:00|554.93|550.93|555.15|551.15|555.19|551.19|554.92|550.92|23
1615418890000|2021-03-10 23:28:10|555.16|551.16|554.86|550.86|555.16|551.16|554.81|550.81|26
1615418900000|2021-03-10 23:28:20|554.82|550.82|554.09|550.09|554.86|550.86|554.01|550.01|32
1615418910000|2021-03-10 23:28:30|554.11|550.11|553.77|549.77|554.2|550.2|553.73|549.73|35
1615418920000|2021-03-10 23:28:40|553.8|549.8|553.87|549.87|554.16|550.16|553.75|549.75|31
1615418930000|2021-03-10 23:28:50|553.84|549.84|553.65|549.65|554.19|550.19|553.65|549.65|32
1615418940000|2021-03-10 23:29:00|553.64|549.64|553.52|549.52|553.65|549.65|553.25|549.25|37
1615418950000|2021-03-10 23:29:10|553.47|549.47|553.49|549.49|553.58|549.58|553.35|549.35|32
1615418960000|2021-03-10 23:29:20|553.36|549.36|553.03|549.03|553.57|549.57|552.94|548.94|40
1615418970000|2021-03-10 23:29:30|553.02|549.02|553.06|549.06|553.21|549.21|552.94|548.94|27
1615418980000|2021-03-10 23:29:40|553.07|549.07|553.08|549.08|553.2|549.2|553.06|549.06|30
1615418990000|2021-03-10 23:29:50|552.96|548.96|552.89|548.89|553.18|549.18|552.87|548.87|32
1615419000000|2021-03-10 23:30:00|552.84|548.84|552.32|548.32|552.96|548.96|552.32|548.32|33
1615419010000|2021-03-10 23:30:10|552.41|548.41|551.39|547.39|552.5|548.5|551.39|547.39|33
1615419020000|2021-03-10 23:30:20|551.36|547.36|551.22|547.22|551.9|547.9|551.02|547.02|33
1615419030000|2021-03-10 23:30:30|551.23|547.23|550.76|546.76|551.47|547.47|550.51|546.51|38
1615419040000|2021-03-10 23:30:40|550.65|546.65|550.17|546.17|550.65|546.65|550.07|546.07|33
1615419050000|2021-03-10 23:30:50|550.18|546.18|549.77|545.77|550.3|546.3|549.76|545.76|33
1615419060000|2021-03-10 23:31:00|549.9|545.9|548.97|544.97|550.17|546.17|548.83|544.83|30
1615419070000|2021-03-10 23:31:10|548.96|544.96|548.93|544.93|548.99|544.99|548.85|544.85|25
1615419080000|2021-03-10 23:31:20|548.92|544.92|549.25|545.25|549.26|545.26|548.91|544.91|33
1615419090000|2021-03-10 23:31:30|549.24|545.24|549.24|545.24|549.42|545.42|549.24|545.24|28
1615419100000|2021-03-10 23:31:40|549.22|545.22|549.1|545.1|549.22|545.22|548.9|544.9|32
1615419110000|2021-03-10 23:31:50|549.03|545.03|548.92|544.92|549.06|545.06|548.9|544.9|32
1615419120000|2021-03-10 23:32:00|548.91|544.91|548.59|544.59|548.94|544.94|548.59|544.59|28
1615419130000|2021-03-10 23:32:10|548.58|544.58|548.72|544.72|548.78|544.78|548.53|544.53|23
1615419140000|2021-03-10 23:32:20|548.73|544.73|548.59|544.59|548.84|544.84|548.59|544.59|30
1615419150000|2021-03-10 23:32:30|548.57|544.57|548.65|544.65|548.75|544.75|548.55|544.55|33
1615419160000|2021-03-10 23:32:40|548.67|544.67|548.78|544.78|548.94|544.94|548.65|544.65|29
1615419170000|2021-03-10 23:32:50|548.81|544.81|549.84|545.84|549.84|545.84|548.81|544.81|31
1615419180000|2021-03-10 23:33:00|549.82|545.82|550.8|546.8|550.91|546.91|549.7|545.7|38
1615419190000|2021-03-10 23:33:10|550.66|546.66|550.97|546.97|551.27|547.27|550.66|546.66|35
1615419200000|2021-03-10 23:33:20|550.81|546.81|550.99|546.99|551.51|547.51|550.79|546.79|29
1615419210000|2021-03-10 23:33:30|551.57|547.57|550.82|546.82|551.57|547.57|550.73|546.73|33
1615419220000|2021-03-10 23:33:40|550.89|546.89|550.97|546.97|551.01|547.01|550.67|546.67|32
1615419230000|2021-03-10 23:33:50|550.87|546.87|551.77|547.77|551.77|547.77|550.87|546.87|34
1615419240000|2021-03-10 23:34:00|551.76|547.76|551.99|547.99|552.21|548.21|551.63|547.63|37
1615419250000|2021-03-10 23:34:10|552.04|548.04|552.16|548.16|552.6|548.6|551.75|547.75|40
1615419260000|2021-03-10 23:34:20|552.15|548.15|551.57|547.57|552.4|548.4|551.57|547.57|38
1615419270000|2021-03-10 23:34:30|551.55|547.55|551.57|547.57|551.72|547.72|551.48|547.48|24
1615419280000|2021-03-10 23:34:40|551.58|547.58|550.77|546.77|551.78|547.78|550.77|546.77|33
1615419290000|2021-03-10 23:34:50|550.82|546.82|549.69|545.69|550.82|546.82|549.66|545.66|37
1615419300000|2021-03-10 23:35:00|549.66|545.66|550.58|546.58|550.58|546.58|549.48|545.48|37
1615419310000|2021-03-10 23:35:10|550.68|546.68|550.9|546.9|551.12|547.12|550.68|546.68|34
1615419320000|2021-03-10 23:35:20|550.93|546.93|550.33|546.33|550.93|546.93|550.23|546.23|36
1615419330000|2021-03-10 23:35:30|550.32|546.32|549.52|545.52|550.38|546.38|549.52|545.52|34
1615419340000|2021-03-10 23:35:40|549.51|545.51|550.3|546.3|550.31|546.31|549.51|545.51|36
1615419350000|2021-03-10 23:35:50|550.36|546.36|551.48|547.48|551.48|547.48|550.36|546.36|30
1615419360000|2021-03-10 23:36:00|551.47|547.47|551.39|547.39|551.7|547.7|551.31|547.31|30
1615419370000|2021-03-10 23:36:10|551.38|547.38|551.53|547.53|551.73|547.73|551.34|547.34|30
1615419380000|2021-03-10 23:36:20|551.45|547.45|551.24|547.24|551.5|547.5|551.09|547.09|27
1615419390000|2021-03-10 23:36:30|551.21|547.21|551.12|547.12|551.29|547.29|550.95|546.95|31
1615419400000|2021-03-10 23:36:40|551.13|547.13|551.36|547.36|551.36|547.36|551.07|547.07|33
1615419410000|2021-03-10 23:36:50|551.35|547.35|551.23|547.23|551.43|547.43|551.16|547.16|25
1615419420000|2021-03-10 23:37:00|551.25|547.25|551.21|547.21|551.31|547.31|551.15|547.15|26
1615419430000|2021-03-10 23:37:10|551.22|547.22|551.48|547.48|551.49|547.49|551.21|547.21|25
1615419440000|2021-03-10 23:37:20|551.47|547.47|551.45|547.45|551.48|547.48|551.37|547.37|18
1615419450000|2021-03-10 23:37:30|551.47|547.47|551.18|547.18|551.51|547.51|551.18|547.18|30
1615419460000|2021-03-10 23:37:40|551.21|547.21|550.06|546.06|551.21|547.21|550.06|546.06|31
1615419470000|2021-03-10 23:37:50|550.05|546.05|550.14|546.14|550.29|546.29|549.84|545.84|28
1615419480000|2021-03-10 23:38:00|550.1|546.1|550.37|546.37|550.43|546.43|550.06|546.06|34
1615419490000|2021-03-10 23:38:10|550.34|546.34|549.96|545.96|550.39|546.39|549.95|545.95|31
1615419500000|2021-03-10 23:38:20|549.98|545.98|550.13|546.13|550.13|546.13|549.77|545.77|32
1615419510000|2021-03-10 23:38:30|550.15|546.15|550.34|546.34|550.6|546.6|550.15|546.15|32
1615419520000|2021-03-10 23:38:40|550.37|546.37|549.78|545.78|550.37|546.37|549.78|545.78|33
1615419530000|2021-03-10 23:38:50|549.76|545.76|549.85|545.85|549.89|545.89|549.69|545.69|22
1615419540000|2021-03-10 23:39:00|549.88|545.88|550.51|546.51|550.54|546.54|549.88|545.88|37
1615419550000|2021-03-10 23:39:10|550.56|546.56|550.23|546.23|550.56|546.56|550.17|546.17|26
1615419560000|2021-03-10 23:39:20|550.22|546.22|550.13|546.13|550.22|546.22|550.01|546.01|29
1615419570000|2021-03-10 23:39:30|550.14|546.14|549.64|545.64|550.32|546.32|549.64|545.64|30
1615419580000|2021-03-10 23:39:40|549.75|545.75|549.41|545.41|549.75|545.75|549.34|545.34|28
1615419590000|2021-03-10 23:39:50|549.42|545.42|549.37|545.37|549.56|545.56|549.3|545.3|26
1615419600000|2021-03-10 23:40:00|549.41|545.41|548.82|544.82|549.42|545.42|548.82|544.82|25
1615419610000|2021-03-10 23:40:10|548.9|544.9|548.8|544.8|548.9|544.9|548.69|544.69|27
1615419620000|2021-03-10 23:40:20|548.84|544.84|548.57|544.57|548.84|544.84|548.55|544.55|29
1615419630000|2021-03-10 23:40:30|548.66|544.66|548.46|544.46|548.66|544.66|548.46|544.46|20
1615419640000|2021-03-10 23:40:40|548.44|544.44|548.67|544.67|548.67|544.67|548.32|544.32|26
1615419650000|2021-03-10 23:40:50|548.66|544.66|549.29|545.29|549.29|545.29|548.62|544.62|31
1615419660000|2021-03-10 23:41:00|549.31|545.31|549.71|545.71|549.85|545.85|549.31|545.31|33
1615419670000|2021-03-10 23:41:10|549.65|545.65|549.34|545.34|549.75|545.75|549.33|545.33|28
1615419680000|2021-03-10 23:41:20|549.32|545.32|549.36|545.36|549.4|545.4|549.14|545.14|32
1615419690000|2021-03-10 23:41:30|549.33|545.33|549.15|545.15|549.6|545.6|549.15|545.15|20
1615419700000|2021-03-10 23:41:40|549.36|545.36|549.23|545.23|549.36|545.36|549|545|29
1615419710000|2021-03-10 23:41:50|549.22|545.22|549.21|545.21|549.4|545.4|549.13|545.13|28
1615419720000|2021-03-10 23:42:00|549.24|545.24|549.52|545.52|549.65|545.65|549.18|545.18|29
1615419730000|2021-03-10 23:42:10|549.51|545.51|548.71|544.71|549.51|545.51|548.71|544.71|34
1615419740000|2021-03-10 23:42:20|548.7|544.7|548.56|544.56|548.8|544.8|548.43|544.43|32
1615419750000|2021-03-10 23:42:30|548.57|544.57|548.68|544.68|548.9|544.9|548.5|544.5|28
1615419760000|2021-03-10 23:42:40|548.69|544.69|548.96|544.96|548.97|544.97|548.66|544.66|25
1615419770000|2021-03-10 23:42:50|548.97|544.97|549.32|545.32|549.45|545.45|548.97|544.97|29
1615419780000|2021-03-10 23:43:00|549.46|545.46|549.2|545.2|549.46|545.46|549.04|545.04|29
1615419790000|2021-03-10 23:43:10|549.19|545.19|549.89|545.89|549.99|545.99|549|545|30
1615419800000|2021-03-10 23:43:20|549.82|545.82|550.13|546.13|550.3|546.3|549.82|545.82|27
1615419810000|2021-03-10 23:43:30|550.14|546.14|550.26|546.26|550.3|546.3|550|546|23
1615419820000|2021-03-10 23:43:40|550.23|546.23|550.12|546.12|550.39|546.39|550|546|27
1615419830000|2021-03-10 23:43:50|550.86|546.86|550.82|546.82|551.1|547.1|550.8|546.8|25
1615419840000|2021-03-10 23:44:00|550.85|546.85|550.59|546.59|550.9|546.9|550.57|546.57|31
1615419850000|2021-03-10 23:44:10|550.6|546.6|550.2|546.2|550.6|546.6|550.2|546.2|23
1615419860000|2021-03-10 23:44:20|550.17|546.17|550.38|546.38|550.61|546.61|550.17|546.17|24
1615419870000|2021-03-10 23:44:30|550.31|546.31|549.62|545.62|550.38|546.38|549.62|545.62|25
1615419880000|2021-03-10 23:44:40|549.58|545.58|549.62|545.62|549.66|545.66|549.36|545.36|32
1615419890000|2021-03-10 23:44:50|549.6|545.6|549.44|545.44|549.84|545.84|549.33|545.33|32
1615419900000|2021-03-10 23:45:00|549.22|545.22|548.7|544.7|549.24|545.24|548.6|544.6|26
1615419910000|2021-03-10 23:45:10|548.78|544.78|549.82|545.82|549.82|545.82|548.78|544.78|37
1615419920000|2021-03-10 23:45:20|549.78|545.78|550.07|546.07|550.1|546.1|549.78|545.78|28
1615419930000|2021-03-10 23:45:30|550.09|546.09|550.5|546.5|550.53|546.53|549.88|545.88|25
1615419940000|2021-03-10 23:45:40|550.53|546.53|550.71|546.71|551.03|547.03|550.53|546.53|34
1615419950000|2021-03-10 23:45:50|550.68|546.68|550.99|546.99|550.99|546.99|550.56|546.56|33
1615419960000|2021-03-10 23:46:00|550.97|546.97|551.17|547.17|551.19|547.19|550.6|546.6|32
1615419970000|2021-03-10 23:46:10|551.16|547.16|551.27|547.27|551.31|547.31|550.49|546.49|29
1615419980000|2021-03-10 23:46:20|551.08|547.08|550.99|546.99|551.24|547.24|550.81|546.81|31
1615419990000|2021-03-10 23:46:30|551.01|547.01|550.98|546.98|551.06|547.06|550.82|546.82|33
1615420000000|2021-03-10 23:46:40|550.97|546.97|551.17|547.17|551.38|547.38|550.97|546.97|36
1615420010000|2021-03-10 23:46:50|551.09|547.09|550.79|546.79|551.14|547.14|550.71|546.71|24
1615420020000|2021-03-10 23:47:00|550.74|546.74|551.14|547.14|551.14|547.14|550.74|546.74|29
1615420030000|2021-03-10 23:47:10|551.17|547.17|551.19|547.19|551.19|547.19|551.04|547.04|28
1615420040000|2021-03-10 23:47:20|551.21|547.21|551.51|547.51|551.65|547.65|551.21|547.21|23
1615420050000|2021-03-10 23:47:30|551.52|547.52|551.42|547.42|551.66|547.66|551.25|547.25|19
1615420060000|2021-03-10 23:47:40|551.4|547.4|551.02|547.02|551.4|547.4|550.89|546.89|31
1615420070000|2021-03-10 23:47:50|551.03|547.03|551.06|547.06|551.18|547.18|551.02|547.02|35
1615420080000|2021-03-10 23:48:00|551.07|547.07|551.54|547.54|551.6|547.6|551.05|547.05|27
1615420090000|2021-03-10 23:48:10|551.55|547.55|551.5|547.5|551.64|547.64|551.36|547.36|28
1615420100000|2021-03-10 23:48:20|551.45|547.45|551.45|547.45|551.56|547.56|551.41|547.41|25
1615420110000|2021-03-10 23:48:30|551.47|547.47|551.41|547.41|551.59|547.59|551.36|547.36|28
1615420120000|2021-03-10 23:48:40|551.42|547.42|551.51|547.51|551.51|547.51|551.36|547.36|19
1615420130000|2021-03-10 23:48:50|551.5|547.5|551.16|547.16|551.5|547.5|551.12|547.12|28
1615420140000|2021-03-10 23:49:00|551.06|547.06|551.31|547.31|551.45|547.45|550.94|546.94|36
1615420150000|2021-03-10 23:49:10|551.3|547.3|551.27|547.27|551.33|547.33|551.14|547.14|29
1615420160000|2021-03-10 23:49:20|551.26|547.26|551.16|547.16|551.26|547.26|551.08|547.08|33
1615420170000|2021-03-10 23:49:30|551.17|547.17|550.89|546.89|551.17|547.17|550.78|546.78|26
1615420180000|2021-03-10 23:49:40|550.88|546.88|550.66|546.66|550.89|546.89|550.49|546.49|27
1615420190000|2021-03-10 23:49:50|550.61|546.61|550.46|546.46|550.63|546.63|550.46|546.46|28
1615420200000|2021-03-10 23:50:00|550.48|546.48|550.14|546.14|550.48|546.48|550.14|546.14|30
1615420210000|2021-03-10 23:50:10|550.17|546.17|550.27|546.27|550.28|546.28|550.13|546.13|19
1615420220000|2021-03-10 23:50:20|550.28|546.28|550.08|546.08|550.28|546.28|549.94|545.94|26
1615420230000|2021-03-10 23:50:30|550.07|546.07|550.1|546.1|550.19|546.19|549.96|545.96|24
1615420240000|2021-03-10 23:50:40|550.11|546.11|550.01|546.01|550.19|546.19|549.94|545.94|22
1615420250000|2021-03-10 23:50:50|550|546|550.06|546.06|550.12|546.12|549.96|545.96|22
1615420260000|2021-03-10 23:51:00|550.28|546.28|550.51|546.51|550.51|546.51|550.15|546.15|26
1615420270000|2021-03-10 23:51:10|550.66|546.66|550.69|546.69|550.77|546.77|550.63|546.63|19
1615420280000|2021-03-10 23:51:20|550.7|546.7|550.02|546.02|550.7|546.7|549.87|545.87|32
1615420290000|2021-03-10 23:51:30|549.98|545.98|550.29|546.29|550.35|546.35|549.86|545.86|26
1615420300000|2021-03-10 23:51:40|550.39|546.39|550.5|546.5|550.51|546.51|550.33|546.33|25
1615420310000|2021-03-10 23:51:50|550.47|546.47|550.36|546.36|550.5|546.5|550.35|546.35|22
1615420320000|2021-03-10 23:52:00|550.35|546.35|550.44|546.44|550.49|546.49|550.35|546.35|20
1615420330000|2021-03-10 23:52:10|550.46|546.46|550.69|546.69|550.86|546.86|550.46|546.46|29
1615420340000|2021-03-10 23:52:20|550.72|546.72|550.77|546.77|551.28|547.28|550.63|546.63|26
1615420350000|2021-03-10 23:52:30|550.74|546.74|550.62|546.62|550.96|546.96|550.53|546.53|27
1615420360000|2021-03-10 23:52:40|550.96|546.96|551.1|547.1|551.1|547.1|550.96|546.96|10
1615420370000|2021-03-10 23:52:50|551.11|547.11|551.25|547.25|551.34|547.34|551.11|547.11|26
1615420380000|2021-03-10 23:53:00|551.24|547.24|551.26|547.26|551.28|547.28|551.21|547.21|12
1615420390000|2021-03-10 23:53:10|551.25|547.25|551.22|547.22|551.29|547.29|551.22|547.22|19
1615420400000|2021-03-10 23:53:20|551.2|547.2|550.63|546.63|551.21|547.21|550.63|546.63|24
1615420410000|2021-03-10 23:53:30|550.65|546.65|550.23|546.23|550.67|546.67|550.23|546.23|24
1615420420000|2021-03-10 23:53:40|550.22|546.22|550.18|546.18|550.36|546.36|550.02|546.02|29
1615420430000|2021-03-10 23:53:50|550.14|546.14|549.83|545.83|550.3|546.3|549.83|545.83|33
1615420440000|2021-03-10 23:54:00|549.82|545.82|549.54|545.54|549.83|545.83|549.54|545.54|15
1615420450000|2021-03-10 23:54:10|549.55|545.55|549.17|545.17|549.56|545.56|549.17|545.17|27
1615420460000|2021-03-10 23:54:20|549.19|545.19|549.34|545.34|549.36|545.36|549.14|545.14|30
1615420470000|2021-03-10 23:54:30|549.37|545.37|549.79|545.79|549.79|545.79|549.31|545.31|33
1615420480000|2021-03-10 23:54:40|549.81|545.81|549.75|545.75|549.82|545.82|549.65|545.65|25
1615420490000|2021-03-10 23:54:50|549.74|545.74|549.33|545.33|549.74|545.74|549.33|545.33|31
1615420500000|2021-03-10 23:55:00|549.32|545.32|549.35|545.35|549.37|545.37|549.26|545.26|17
1615420510000|2021-03-10 23:55:10|549.33|545.33|549.19|545.19|549.37|545.37|549.16|545.16|28
1615420520000|2021-03-10 23:55:20|549.2|545.2|549.17|545.17|549.24|545.24|549.14|545.14|23
1615420530000|2021-03-10 23:55:30|549.13|545.13|549.3|545.3|549.3|545.3|549.06|545.06|34
1615420540000|2021-03-10 23:55:40|549.33|545.33|549.43|545.43|549.56|545.56|549.28|545.28|21
1615420550000|2021-03-10 23:55:50|549.46|545.46|549.71|545.71|549.98|545.98|549.41|545.41|25
1615420560000|2021-03-10 23:56:00|549.66|545.66|549.68|545.68|550.1|546.1|549.56|545.56|25
1615420570000|2021-03-10 23:56:10|549.58|545.58|549.86|545.86|550.65|546.65|549.58|545.58|30
1615420580000|2021-03-10 23:56:20|549.84|545.84|549.29|545.29|549.85|545.85|549.29|545.29|31
1615420590000|2021-03-10 23:56:30|549.27|545.27|548.63|544.63|549.36|545.36|548.63|544.63|35
1615420600000|2021-03-10 23:56:40|548.62|544.62|548.68|544.68|549.11|545.11|548.62|544.62|32
1615420610000|2021-03-10 23:56:50|548.65|544.65|548.87|544.87|548.92|544.92|548.54|544.54|33
1615420620000|2021-03-10 23:57:00|548.84|544.84|548.66|544.66|548.86|544.86|548.59|544.59|28
1615420630000|2021-03-10 23:57:10|548.65|544.65|548.52|544.52|548.69|544.69|548.35|544.35|23
1615420640000|2021-03-10 23:57:20|548.43|544.43|548.35|544.35|548.49|544.49|548.24|544.24|31
1615420650000|2021-03-10 23:57:30|548.38|544.38|548.4|544.4|548.43|544.43|548.27|544.27|22
1615420660000|2021-03-10 23:57:40|548.38|544.38|548.47|544.47|548.67|544.67|548.37|544.37|25
1615420670000|2021-03-10 23:57:50|548.89|544.89|548.82|544.82|549.04|545.04|548.41|544.41|33
1615420680000|2021-03-10 23:58:00|548.92|544.92|548.8|544.8|548.99|544.99|548.71|544.71|20
1615420690000|2021-03-10 23:58:10|548.79|544.79|548.74|544.74|548.88|544.88|548.7|544.7|24
1615420700000|2021-03-10 23:58:20|548.78|544.78|549.43|545.43|549.43|545.43|548.65|544.65|26
1615420710000|2021-03-10 23:58:30|549.22|545.22|549.35|545.35|549.39|545.39|549.14|545.14|24
1615420720000|2021-03-10 23:58:40|549.36|545.36|549.29|545.29|549.69|545.69|549.27|545.27|23
1615420730000|2021-03-10 23:58:50|549.31|545.31|550.14|546.14|550.19|546.19|549.29|545.29|20
1615420740000|2021-03-10 23:59:00|550.06|546.06|549.6|545.6|550.16|546.16|549.56|545.56|29
1615420750000|2021-03-10 23:59:10|549.55|545.55|549.31|545.31|549.58|545.58|549.28|545.28|32
1615420760000|2021-03-10 23:59:20|549.27|545.27|549.19|545.19|549.31|545.31|549.06|545.06|31
1615420770000|2021-03-10 23:59:30|549.21|545.21|549.08|545.08|549.21|545.21|549.04|545.04|22
1615420780000|2021-03-10 23:59:40|549.09|545.09|548.81|544.81|549.14|545.14|548.81|544.81|27
1615420790000|2021-03-10 23:59:50|548.8|544.8|549.06|545.06|549.06|545.06|548.69|544.69|34
1615420800000|2021-03-11 00:00:00|548.91|544.91|549.38|545.38|549.4|545.4|548.79|544.79|34
1615420810000|2021-03-11 00:00:10|549.37|545.37|550.03|546.03|550.03|546.03|549.05|545.05|34
1615420820000|2021-03-11 00:00:20|550.04|546.04|550.09|546.09|550.49|546.49|549.99|545.99|29
1615420830000|2021-03-11 00:00:30|550.02|546.02|549.72|545.72|550.02|546.02|549.56|545.56|37
1615420840000|2021-03-11 00:00:40|549.74|545.74|550.76|546.76|550.76|546.76|549.68|545.68|31
1615420850000|2021-03-11 00:00:50|550.75|546.75|550.35|546.35|550.79|546.79|550.22|546.22|34
1615420860000|2021-03-11 00:01:00|550.28|546.28|550.17|546.17|550.28|546.28|549.61|545.61|37
1615420870000|2021-03-11 00:01:10|550.16|546.16|549.88|545.88|550.16|546.16|549.59|545.59|29
1615420880000|2021-03-11 00:01:20|549.92|545.92|549.61|545.61|549.92|545.92|549.51|545.51|30
1615420890000|2021-03-11 00:01:30|549.66|545.66|548.56|544.56|549.85|545.85|548.35|544.35|38
1615420900000|2021-03-11 00:01:40|548.42|544.42|548.21|544.21|548.64|544.64|548.19|544.19|25
1615420910000|2021-03-11 00:01:50|548.18|544.18|548.21|544.21|548.32|544.32|548.09|544.09|35
1615420920000|2021-03-11 00:02:00|548.16|544.16|548.3|544.3|548.3|544.3|548.09|544.09|32
1615420930000|2021-03-11 00:02:10|548.31|544.31|548.14|544.14|548.43|544.43|548.14|544.14|28
1615420940000|2021-03-11 00:02:20|548.15|544.15|546.87|542.87|548.17|544.17|546.87|542.87|34
1615420950000|2021-03-11 00:02:30|546.65|542.65|546|542|546.71|542.71|545.37|541.37|36
1615420960000|2021-03-11 00:02:40|546.01|542.01|546.13|542.13|546.7|542.7|545.99|541.99|35
1615420970000|2021-03-11 00:02:50|545.97|541.97|545.66|541.66|546.22|542.22|545.6|541.6|37
1615420980000|2021-03-11 00:03:00|545.64|541.64|545.42|541.42|545.8|541.8|545.37|541.37|35
1615420990000|2021-03-11 00:03:10|545.37|541.37|544.56|540.56|545.42|541.42|544.42|540.42|39
1615421000000|2021-03-11 00:03:20|544.61|540.61|544.22|540.22|544.61|540.61|544.09|540.09|37
1615421010000|2021-03-11 00:03:30|544.32|540.32|543.29|539.29|544.32|540.32|543.28|539.28|30
1615421020000|2021-03-11 00:03:40|543.21|539.21|544.02|540.02|544.13|540.13|543.21|539.21|38
1615421030000|2021-03-11 00:03:50|544|540|544.11|540.11|544.36|540.36|543.98|539.98|35
1615421040000|2021-03-11 00:04:00|544.13|540.13|544.32|540.32|544.32|540.32|544.11|540.11|27
1615421050000|2021-03-11 00:04:10|544.23|540.23|545.58|541.58|545.58|541.58|544.23|540.23|28
1615421060000|2021-03-11 00:04:20|545.65|541.65|546.25|542.25|546.25|542.25|545.65|541.65|31
1615421070000|2021-03-11 00:04:30|546.24|542.24|546.33|542.33|546.56|542.56|545.78|541.78|30
1615421080000|2021-03-11 00:04:40|546.32|542.32|546.47|542.47|546.58|542.58|545.73|541.73|20
1615421090000|2021-03-11 00:04:50|546.72|542.72|546.59|542.59|546.76|542.76|546.53|542.53|24
1615421100000|2021-03-11 00:05:00|546.54|542.54|545.89|541.89|546.59|542.59|545.83|541.83|34
1615421110000|2021-03-11 00:05:10|545.85|541.85|545.43|541.43|545.88|541.88|545.16|541.16|34
1615421120000|2021-03-11 00:05:20|545.39|541.39|545.47|541.47|545.61|541.61|544.83|540.83|35
1615421130000|2021-03-11 00:05:30|545.45|541.45|544.76|540.76|545.58|541.58|544.76|540.76|37
1615421140000|2021-03-11 00:05:40|544.84|540.84|545.3|541.3|545.3|541.3|544.44|540.44|29
1615421150000|2021-03-11 00:05:50|545.11|541.11|544.77|540.77|545.33|541.33|544.43|540.43|36
1615421160000|2021-03-11 00:06:00|544.78|540.78|544.39|540.39|544.92|540.92|544.31|540.31|31
1615421170000|2021-03-11 00:06:10|544.42|540.42|544.39|540.39|544.56|540.56|544.16|540.16|35
1615421180000|2021-03-11 00:06:20|544.46|540.46|544.59|540.59|544.86|540.86|544.46|540.46|34
1615421190000|2021-03-11 00:06:30|544.63|540.63|544.2|540.2|544.63|540.63|544.18|540.18|33
1615421200000|2021-03-11 00:06:40|544.12|540.12|544.6|540.6|544.64|540.64|544.1|540.1|36
1615421210000|2021-03-11 00:06:50|544.63|540.63|544.46|540.46|544.71|540.71|544.45|540.45|32
1615421220000|2021-03-11 00:07:00|544.48|540.48|545.25|541.25|545.25|541.25|544.48|540.48|32
1615421230000|2021-03-11 00:07:10|545.26|541.26|544.93|540.93|545.36|541.36|544.91|540.91|28
1615421240000|2021-03-11 00:07:20|544.92|540.92|545.04|541.04|545.08|541.08|544.91|540.91|22
1615421250000|2021-03-11 00:07:30|545.03|541.03|545.13|541.13|545.17|541.17|544.98|540.98|27
1615421260000|2021-03-11 00:07:40|545.12|541.12|545.67|541.67|545.67|541.67|545.12|541.12|25
1615421270000|2021-03-11 00:07:50|545.65|541.65|545.23|541.23|545.75|541.75|545.15|541.15|27
1615421280000|2021-03-11 00:08:00|545.16|541.16|545.44|541.44|545.5|541.5|545.16|541.16|30
1615421290000|2021-03-11 00:08:10|545.42|541.42|545.08|541.08|545.44|541.44|544.94|540.94|28
1615421300000|2021-03-11 00:08:20|545.06|541.06|544.4|540.4|545.06|541.06|544.36|540.36|30
1615421310000|2021-03-11 00:08:30|544.37|540.37|544.44|540.44|544.44|540.44|544.14|540.14|29
1615421320000|2021-03-11 00:08:40|544.37|540.37|544.32|540.32|544.63|540.63|544.19|540.19|33
1615421330000|2021-03-11 00:08:50|544.58|540.58|543.89|539.89|544.58|540.58|543.81|539.81|21
1615421340000|2021-03-11 00:09:00|543.87|539.87|544.06|540.06|544.06|540.06|543.76|539.76|30
1615421350000|2021-03-11 00:09:10|544.05|540.05|544.05|540.05|544.23|540.23|543.94|539.94|32
1615421360000|2021-03-11 00:09:20|544.06|540.06|544.24|540.24|544.33|540.33|544.06|540.06|23
1615421370000|2021-03-11 00:09:30|544.23|540.23|544.17|540.17|544.26|540.26|544.16|540.16|18
1615421380000|2021-03-11 00:09:40|544.02|540.02|544.21|540.21|544.26|540.26|544.02|540.02|23
1615421390000|2021-03-11 00:09:50|544.2|540.2|544.31|540.31|544.34|540.34|544.17|540.17|24
1615421400000|2021-03-11 00:10:00|544.32|540.32|545.01|541.01|545.42|541.42|544.32|540.32|34
1615421410000|2021-03-11 00:10:10|545.17|541.17|545.41|541.41|545.43|541.43|545.12|541.12|29
1615421420000|2021-03-11 00:10:20|545.4|541.4|546.19|542.19|546.19|542.19|545.33|541.33|31
1615421430000|2021-03-11 00:10:30|546.2|542.2|545.56|541.56|546.26|542.26|545.47|541.47|33
1615421440000|2021-03-11 00:10:40|545.57|541.57|545.66|541.66|545.78|541.78|545.53|541.53|33
1615421450000|2021-03-11 00:10:50|545.68|541.68|546.43|542.43|546.5|542.5|545.68|541.68|25
1615421460000|2021-03-11 00:11:00|546.69|542.69|547.07|543.07|547.17|543.17|546.56|542.56|33
1615421470000|2021-03-11 00:11:10|547.14|543.14|547.33|543.33|547.36|543.36|547.03|543.03|33
1615421480000|2021-03-11 00:11:20|547.35|543.35|547.51|543.51|547.59|543.59|547.26|543.26|29
1615421490000|2021-03-11 00:11:30|547.52|543.52|547.56|543.56|547.57|543.57|547.42|543.42|28
1615421500000|2021-03-11 00:11:40|547.55|543.55|547.78|543.78|547.82|543.82|547.33|543.33|34
1615421510000|2021-03-11 00:11:50|547.79|543.79|547.84|543.84|547.85|543.85|547.68|543.68|27
1615421520000|2021-03-11 00:12:00|547.83|543.83|547.75|543.75|547.86|543.86|547.68|543.68|19
1615421530000|2021-03-11 00:12:10|547.66|543.66|547.43|543.43|547.67|543.67|547.21|543.21|31
1615421540000|2021-03-11 00:12:20|547.44|543.44|547.71|543.71|547.76|543.76|547.18|543.18|29
1615421550000|2021-03-11 00:12:30|547.74|543.74|547.45|543.45|547.76|543.76|547.31|543.31|38
1615421560000|2021-03-11 00:12:40|547.44|543.44|547.27|543.27|547.44|543.44|547.23|543.23|31
1615421570000|2021-03-11 00:12:50|547.29|543.29|547.18|543.18|547.32|543.32|547.15|543.15|28
1615421580000|2021-03-11 00:13:00|547.22|543.22|547.84|543.84|547.84|543.84|547.22|543.22|29
1615421590000|2021-03-11 00:13:10|548.03|544.03|548.47|544.47|548.47|544.47|547.68|543.68|32
1615421600000|2021-03-11 00:13:20|548.53|544.53|548.57|544.57|548.65|544.65|548.32|544.32|34
1615421610000|2021-03-11 00:13:30|548.58|544.58|547.97|543.97|548.58|544.58|547.82|543.82|37
1615421620000|2021-03-11 00:13:40|547.94|543.94|548.36|544.36|548.43|544.43|547.94|543.94|33
1615421630000|2021-03-11 00:13:50|548.37|544.37|548.01|544.01|548.45|544.45|547.97|543.97|31
1615421640000|2021-03-11 00:14:00|548|544|548.05|544.05|548.07|544.07|547.96|543.96|25
1615421650000|2021-03-11 00:14:10|548.07|544.07|547.94|543.94|548.08|544.08|547.94|543.94|17
1615421660000|2021-03-11 00:14:20|547.88|543.88|547.77|543.77|547.88|543.88|547.68|543.68|23
1615421670000|2021-03-11 00:14:30|547.73|543.73|547.97|543.97|547.98|543.98|547.65|543.65|26
1615421680000|2021-03-11 00:14:40|547.99|543.99|548.04|544.04|548.2|544.2|547.99|543.99|19
1615421690000|2021-03-11 00:14:50|548.03|544.03|548.02|544.02|548.11|544.11|547.83|543.83|24
1615421700000|2021-03-11 00:15:00|548.01|544.01|548.52|544.52|548.58|544.58|548.01|544.01|32
1615421710000|2021-03-11 00:15:10|548.53|544.53|548.58|544.58|548.66|544.66|548.51|544.51|21
1615421720000|2021-03-11 00:15:20|548.59|544.59|548.86|544.86|548.86|544.86|548.59|544.59|20
1615421730000|2021-03-11 00:15:30|548.85|544.85|548.73|544.73|548.9|544.9|548.7|544.7|23
1615421740000|2021-03-11 00:15:40|548.75|544.75|548.63|544.63|548.75|544.75|548.6|544.6|20
1615421750000|2021-03-11 00:15:50|548.64|544.64|548.81|544.81|548.83|544.83|548.59|544.59|27
1615421760000|2021-03-11 00:16:00|548.8|544.8|548.88|544.88|548.88|544.88|548.71|544.71|22
1615421770000|2021-03-11 00:16:10|548.89|544.89|549.5|545.5|549.54|545.54|548.89|544.89|22
1615421780000|2021-03-11 00:16:20|549.34|545.34|549.46|545.46|549.5|545.5|549.25|545.25|24
1615421790000|2021-03-11 00:16:30|549.47|545.47|549.35|545.35|549.52|545.52|549.19|545.19|29
1615421800000|2021-03-11 00:16:40|549.37|545.37|549.67|545.67|549.69|545.69|549.33|545.33|29
1615421810000|2021-03-11 00:16:50|549.7|545.7|549.78|545.78|549.79|545.79|549.7|545.7|15
1615421820000|2021-03-11 00:17:00|549.73|545.73|549.87|545.87|549.88|545.88|549.56|545.56|28
1615421830000|2021-03-11 00:17:10|549.88|545.88|549.99|545.99|549.99|545.99|549.64|545.64|26
1615421840000|2021-03-11 00:17:20|550|546|549.97|545.97|550.05|546.05|549.93|545.93|18
1615421850000|2021-03-11 00:17:30|549.98|545.98|550.21|546.21|550.25|546.25|549.78|545.78|26
1615421860000|2021-03-11 00:17:40|550.22|546.22|550.32|546.32|550.47|546.47|549.78|545.78|31
1615421870000|2021-03-11 00:17:50|550.33|546.33|550.12|546.12|550.7|546.7|550.11|546.11|28
1615421880000|2021-03-11 00:18:00|550.11|546.11|550.37|546.37|550.55|546.55|550.01|546.01|32
1615421890000|2021-03-11 00:18:10|550.38|546.38|550.66|546.66|550.94|546.94|550.36|546.36|33
1615421900000|2021-03-11 00:18:20|550.67|546.67|550.62|546.62|550.68|546.68|550.52|546.52|29
1615421910000|2021-03-11 00:18:30|550.67|546.67|550.64|546.64|550.77|546.77|550.64|546.64|25
1615421920000|2021-03-11 00:18:40|550.71|546.71|550.65|546.65|550.72|546.72|550.61|546.61|23
1615421930000|2021-03-11 00:18:50|550.64|546.64|550.61|546.61|550.64|546.64|550.52|546.52|21
1615421940000|2021-03-11 00:19:00|550.62|546.62|550.84|546.84|551.15|547.15|550.62|546.62|30
1615421950000|2021-03-11 00:19:10|550.81|546.81|550.81|546.81|550.89|546.89|550.76|546.76|25
1615421960000|2021-03-11 00:19:20|550.8|546.8|550.78|546.78|550.96|546.96|550.68|546.68|28
1615421970000|2021-03-11 00:19:30|550.79|546.79|550.72|546.72|550.86|546.86|550.72|546.72|27
1615421980000|2021-03-11 00:19:40|550.74|546.74|550.58|546.58|550.87|546.87|550.54|546.54|29
1615421990000|2021-03-11 00:19:50|550.57|546.57|550.37|546.37|550.65|546.65|550.31|546.31|32
1615422000000|2021-03-11 00:20:00|550.47|546.47|550.27|546.27|550.58|546.58|550.21|546.21|33
1615422010000|2021-03-11 00:20:10|550.28|546.28|550.45|546.45|550.47|546.47|550.22|546.22|24
1615422020000|2021-03-11 00:20:20|550.41|546.41|550.7|546.7|550.73|546.73|550.32|546.32|33
1615422030000|2021-03-11 00:20:30|550.64|546.64|550.62|546.62|550.75|546.75|550.6|546.6|35
1615422040000|2021-03-11 00:20:40|550.63|546.63|550.7|546.7|550.74|546.74|550.51|546.51|30
1615422050000|2021-03-11 00:20:50|550.71|546.71|550.6|546.6|550.76|546.76|550.6|546.6|22
1615422060000|2021-03-11 00:21:00|550.61|546.61|550.81|546.81|550.81|546.81|550.61|546.61|25
1615422070000|2021-03-11 00:21:10|550.78|546.78|550.87|546.87|550.9|546.9|550.71|546.71|32
1615422080000|2021-03-11 00:21:20|550.84|546.84|550.82|546.82|550.93|546.93|550.75|546.75|34
1615422090000|2021-03-11 00:21:30|550.84|546.84|551.06|547.06|551.23|547.23|550.83|546.83|30
1615422100000|2021-03-11 00:21:40|550.96|546.96|550.68|546.68|551.03|547.03|550.6|546.6|31
1615422110000|2021-03-11 00:21:50|550.73|546.73|550.82|546.82|550.85|546.85|550.57|546.57|28
1615422120000|2021-03-11 00:22:00|550.83|546.83|550.99|546.99|551.13|547.13|550.83|546.83|32
1615422130000|2021-03-11 00:22:10|550.96|546.96|550.67|546.67|551.03|547.03|550.65|546.65|29
1615422140000|2021-03-11 00:22:20|550.7|546.7|551.26|547.26|551.26|547.26|550.68|546.68|24
1615422150000|2021-03-11 00:22:30|551.25|547.25|550.92|546.92|551.25|547.25|550.79|546.79|24
1615422160000|2021-03-11 00:22:40|550.93|546.93|551.03|547.03|551.06|547.06|550.89|546.89|28
1615422170000|2021-03-11 00:22:50|551.02|547.02|551.01|547.01|551.06|547.06|550.96|546.96|21
1615422180000|2021-03-11 00:23:00|551.03|547.03|551.19|547.19|551.22|547.22|551.01|547.01|22
1615422190000|2021-03-11 00:23:10|551.13|547.13|551|547|551.48|547.48|551|547|33
1615422200000|2021-03-11 00:23:20|551.08|547.08|550.97|546.97|551.44|547.44|550.97|546.97|38
1615422210000|2021-03-11 00:23:30|550.96|546.96|550.46|546.46|551.05|547.05|550.38|546.38|22
1615422220000|2021-03-11 00:23:40|550.47|546.47|550.53|546.53|550.69|546.69|550.38|546.38|24
1615422230000|2021-03-11 00:23:50|550.54|546.54|551.07|547.07|551.07|547.07|550.53|546.53|26
1615422240000|2021-03-11 00:24:00|551.06|547.06|551.01|547.01|551.09|547.09|550.88|546.88|23
1615422250000|2021-03-11 00:24:10|551.02|547.02|550.8|546.8|551.11|547.11|550.8|546.8|24
1615422260000|2021-03-11 00:24:20|550.79|546.79|550.86|546.86|550.89|546.89|550.6|546.6|31
1615422270000|2021-03-11 00:24:30|550.87|546.87|550.97|546.97|551|547|550.87|546.87|21
1615422280000|2021-03-11 00:24:40|550.98|546.98|550.71|546.71|550.98|546.98|550.63|546.63|31
1615422290000|2021-03-11 00:24:50|550.7|546.7|550.72|546.72|550.74|546.74|550.57|546.57|31
1615422300000|2021-03-11 00:25:00|550.73|546.73|550.83|546.83|550.86|546.86|550.73|546.73|16
1615422310000|2021-03-11 00:25:10|550.84|546.84|550.95|546.95|550.98|546.98|550.84|546.84|19
1615422320000|2021-03-11 00:25:20|550.94|546.94|550.9|546.9|550.98|546.98|550.85|546.85|22
1615422330000|2021-03-11 00:25:30|550.92|546.92|550.79|546.79|550.94|546.94|550.79|546.79|8
1615422340000|2021-03-11 00:25:40|550.86|546.86|550.94|546.94|550.99|546.99|550.74|546.74|30
1615422350000|2021-03-11 00:25:50|550.95|546.95|550.91|546.91|551|547|550.83|546.83|31
1615422360000|2021-03-11 00:26:00|550.9|546.9|550.98|546.98|550.98|546.98|550.76|546.76|29
1615422370000|2021-03-11 00:26:10|550.97|546.97|550.91|546.91|550.99|546.99|550.85|546.85|31
1615422380000|2021-03-11 00:26:20|550.9|546.9|550.92|546.92|550.98|546.98|550.79|546.79|28
1615422390000|2021-03-11 00:26:30|550.95|546.95|551.26|547.26|551.28|547.28|550.7|546.7|26
1615422400000|2021-03-11 00:26:40|551.21|547.21|551.29|547.29|551.34|547.34|551.14|547.14|18
1615422410000|2021-03-11 00:26:50|551.28|547.28|551.06|547.06|551.28|547.28|551.06|547.06|15
1615422420000|2021-03-11 00:27:00|551.05|547.05|551.12|547.12|551.19|547.19|550.96|546.96|22
1615422430000|2021-03-11 00:27:10|551.11|547.11|551.4|547.4|551.45|547.45|551.11|547.11|31
1615422440000|2021-03-11 00:27:20|551.41|547.41|551.34|547.34|551.44|547.44|551.24|547.24|29
1615422450000|2021-03-11 00:27:30|551.37|547.37|551.23|547.23|551.39|547.39|551.02|547.02|24
1615422460000|2021-03-11 00:27:40|551.18|547.18|551.06|547.06|551.23|547.23|551.04|547.04|22
1615422470000|2021-03-11 00:27:50|551.12|547.12|551.13|547.13|551.3|547.3|550.89|546.89|29
1615422480000|2021-03-11 00:28:00|551.12|547.12|551.4|547.4|551.47|547.47|551.12|547.12|25
1615422490000|2021-03-11 00:28:10|551.42|547.42|551.32|547.32|551.54|547.54|551.32|547.32|21
1615422500000|2021-03-11 00:28:20|551.31|547.31|551.52|547.52|551.52|547.52|551.3|547.3|22
1615422510000|2021-03-11 00:28:30|551.53|547.53|551.6|547.6|551.6|547.6|551.4|547.4|26
1615422520000|2021-03-11 00:28:40|551.62|547.62|551.54|547.54|551.79|547.79|551.53|547.53|27
1615422530000|2021-03-11 00:28:50|551.53|547.53|551.51|547.51|551.83|547.83|551.51|547.51|28
1615422540000|2021-03-11 00:29:00|551.5|547.5|551.56|547.56|551.56|547.56|551.46|547.46|26
1615422550000|2021-03-11 00:29:10|551.55|547.55|551.25|547.25|551.56|547.56|551.25|547.25|28
1615422560000|2021-03-11 00:29:20|551.26|547.26|551.3|547.3|551.54|547.54|551.26|547.26|28
1615422570000|2021-03-11 00:29:30|551.31|547.31|551.14|547.14|551.38|547.38|551.13|547.13|29
1615422580000|2021-03-11 00:29:40|551.13|547.13|551.43|547.43|551.43|547.43|551.13|547.13|29
1615422590000|2021-03-11 00:29:50|551.3|547.3|551.38|547.38|551.5|547.5|551.3|547.3|14
1615422600000|2021-03-11 00:30:00|551.41|547.41|551.49|547.49|551.66|547.66|551.36|547.36|23
1615422610000|2021-03-11 00:30:10|551.5|547.5|551.65|547.65|551.66|547.66|551.43|547.43|23
1615422620000|2021-03-11 00:30:20|551.61|547.61|551.86|547.86|551.86|547.86|551.61|547.61|12
1615422630000|2021-03-11 00:30:30|551.88|547.88|551.9|547.9|552|548|551.79|547.79|33
1615422640000|2021-03-11 00:30:40|551.94|547.94|551.9|547.9|551.97|547.97|551.9|547.9|11
1615422650000|2021-03-11 00:30:50|551.91|547.91|551.68|547.68|551.93|547.93|551.64|547.64|27
1615422660000|2021-03-11 00:31:00|551.75|547.75|552.98|548.98|553.01|549.01|551.75|547.75|27
1615422670000|2021-03-11 00:31:10|552.93|548.93|553.22|549.22|553.24|549.24|552.93|548.93|26
1615422680000|2021-03-11 00:31:20|553.23|549.23|552.93|548.93|553.23|549.23|552.93|548.93|32
1615422690000|2021-03-11 00:31:30|552.84|548.84|552.65|548.65|553|549|552.58|548.58|36
1615422700000|2021-03-11 00:31:40|552.69|548.69|552.29|548.29|552.69|548.69|552.28|548.28|32
1615422710000|2021-03-11 00:31:50|552.26|548.26|552.16|548.16|552.32|548.32|552.13|548.13|32
1615422720000|2021-03-11 00:32:00|552.17|548.17|552.17|548.17|552.34|548.34|552.05|548.05|27
1615422730000|2021-03-11 00:32:10|552.19|548.19|551.9|547.9|552.21|548.21|551.85|547.85|21
1615422740000|2021-03-11 00:32:20|551.87|547.87|551.7|547.7|551.87|547.87|551.6|547.6|27
1615422750000|2021-03-11 00:32:30|551.67|547.67|551.98|547.98|551.99|547.99|551.64|547.64|27
1615422760000|2021-03-11 00:32:40|551.97|547.97|551.7|547.7|551.98|547.98|551.7|547.7|21
1615422770000|2021-03-11 00:32:50|551.72|547.72|551.4|547.4|551.75|547.75|551.4|547.4|16
1615422780000|2021-03-11 00:33:00|551.41|547.41|551.24|547.24|551.41|547.41|551.08|547.08|25
1615422790000|2021-03-11 00:33:10|551.22|547.22|551.28|547.28|551.53|547.53|551.19|547.19|27
1615422800000|2021-03-11 00:33:20|551.27|547.27|551.49|547.49|551.49|547.49|551.09|547.09|17
1615422810000|2021-03-11 00:33:30|551.25|547.25|551.69|547.69|551.72|547.72|551.22|547.22|33
1615422820000|2021-03-11 00:33:40|551.71|547.71|551.45|547.45|551.71|547.71|551.33|547.33|30
1615422830000|2021-03-11 00:33:50|551.38|547.38|551.21|547.21|551.38|547.38|551.21|547.21|18
1615422840000|2021-03-11 00:34:00|551.19|547.19|551.15|547.15|551.22|547.22|551.05|547.05|21
1615422850000|2021-03-11 00:34:10|551.16|547.16|551.1|547.1|551.2|547.2|551.05|547.05|17
1615422860000|2021-03-11 00:34:20|551.09|547.09|550.64|546.64|551.09|547.09|550.59|546.59|14
1615422870000|2021-03-11 00:34:30|550.6|546.6|550.12|546.12|550.6|546.6|550.1|546.1|19
1615422880000|2021-03-11 00:34:40|550.24|546.24|549.83|545.83|550.25|546.25|549.83|545.83|33
1615422890000|2021-03-11 00:34:50|549.86|545.86|550.3|546.3|550.3|546.3|549.82|545.82|29
1615422900000|2021-03-11 00:35:00|550.31|546.31|550.76|546.76|550.76|546.76|550.29|546.29|29
1615422910000|2021-03-11 00:35:10|550.77|546.77|550.73|546.73|550.82|546.82|550.68|546.68|31
1615422920000|2021-03-11 00:35:20|550.74|546.74|550.5|546.5|550.89|546.89|550.5|546.5|20
1615422930000|2021-03-11 00:35:30|550.46|546.46|550.35|546.35|550.59|546.59|550.12|546.12|37
1615422940000|2021-03-11 00:35:40|550.33|546.33|550.69|546.69|550.76|546.76|550.33|546.33|24
1615422950000|2021-03-11 00:35:50|550.67|546.67|550.55|546.55|550.71|546.71|550.48|546.48|31
1615422960000|2021-03-11 00:36:00|550.56|546.56|550.93|546.93|550.93|546.93|550.55|546.55|30
1615422970000|2021-03-11 00:36:10|550.92|546.92|551.03|547.03|551.04|547.04|550.92|546.92|19
1615422980000|2021-03-11 00:36:20|550.98|546.98|550.68|546.68|551.03|547.03|550.4|546.4|25
1615422990000|2021-03-11 00:36:30|550.71|546.71|550.4|546.4|550.78|546.78|550.4|546.4|33
1615423000000|2021-03-11 00:36:40|550.36|546.36|550.23|546.23|550.4|546.4|550.2|546.2|24
1615423010000|2021-03-11 00:36:50|550.24|546.24|549.87|545.87|550.45|546.45|549.82|545.82|25
1615423020000|2021-03-11 00:37:00|549.81|545.81|549.85|545.85|549.88|545.88|549.81|545.81|17
1615423030000|2021-03-11 00:37:10|549.83|545.83|550.12|546.12|550.41|546.41|549.71|545.71|32
1615423040000|2021-03-11 00:37:20|550.19|546.19|550.33|546.33|550.46|546.46|550.04|546.04|29
1615423050000|2021-03-11 00:37:30|550.31|546.31|549.81|545.81|550.31|546.31|549.81|545.81|27
1615423060000|2021-03-11 00:37:40|549.89|545.89|549.92|545.92|549.99|545.99|549.89|545.89|27
1615423070000|2021-03-11 00:37:50|549.91|545.91|549.74|545.74|549.93|545.93|549.7|545.7|26
1615423080000|2021-03-11 00:38:00|549.68|545.68|549.97|545.97|549.98|545.98|549.67|545.67|33
1615423090000|2021-03-11 00:38:10|550.01|546.01|550.25|546.25|550.28|546.28|550|546|24
1615423100000|2021-03-11 00:38:20|550.28|546.28|550.26|546.26|550.3|546.3|550.08|546.08|17
1615423110000|2021-03-11 00:38:30|550.27|546.27|550.02|546.02|550.3|546.3|549.97|545.97|29
1615423120000|2021-03-11 00:38:40|550.07|546.07|549.85|545.85|550.13|546.13|549.8|545.8|25
1615423130000|2021-03-11 00:38:50|549.83|545.83|549.55|545.55|549.84|545.84|549.54|545.54|23
1615423140000|2021-03-11 00:39:00|549.5|545.5|549.44|545.44|549.63|545.63|549.36|545.36|28
1615423150000|2021-03-11 00:39:10|549.37|545.37|549.43|545.43|549.52|545.52|549.27|545.27|34
1615423160000|2021-03-11 00:39:20|549.4|545.4|549.22|545.22|549.43|545.43|549.13|545.13|28
1615423170000|2021-03-11 00:39:30|549.08|545.08|548.71|544.71|549.08|545.08|548.71|544.71|24
1615423180000|2021-03-11 00:39:40|548.7|544.7|548.81|544.81|548.98|544.98|548.7|544.7|20
1615423190000|2021-03-11 00:39:50|548.82|544.82|548.8|544.8|548.82|544.82|548.76|544.76|6
1615423200000|2021-03-11 00:40:00|548.79|544.79|549.05|545.05|549.05|545.05|548.79|544.79|19
1615423210000|2021-03-11 00:40:10|549.09|545.09|549.06|545.06|549.24|545.24|548.96|544.96|28
1615423220000|2021-03-11 00:40:20|549.07|545.07|548.81|544.81|549.11|545.11|548.78|544.78|27
1615423230000|2021-03-11 00:40:30|548.8|544.8|548.54|544.54|548.84|544.84|548.5|544.5|26
1615423240000|2021-03-11 00:40:40|548.48|544.48|547.29|543.29|548.54|544.54|547.29|543.29|31
1615423250000|2021-03-11 00:40:50|547.27|543.27|547.25|543.25|547.33|543.33|547.22|543.22|24
1615423260000|2021-03-11 00:41:00|547.24|543.24|546.83|542.83|547.25|543.25|546.78|542.78|29
1615423270000|2021-03-11 00:41:10|546.69|542.69|546.25|542.25|546.88|542.88|546.19|542.19|25
1615423280000|2021-03-11 00:41:20|546.23|542.23|546.51|542.51|546.51|542.51|546.23|542.23|34
1615423290000|2021-03-11 00:41:30|546.5|542.5|545.8|541.8|546.56|542.56|545.8|541.8|34
1615423300000|2021-03-11 00:41:40|545.94|541.94|545.77|541.77|545.94|541.94|545.74|541.74|28
1615423310000|2021-03-11 00:41:50|545.75|541.75|545.56|541.56|545.82|541.82|545.49|541.49|25
1615423320000|2021-03-11 00:42:00|545.57|541.57|545.48|541.48|545.61|541.61|545.37|541.37|26
1615423330000|2021-03-11 00:42:10|545.52|541.52|545.44|541.44|545.52|541.52|545.19|541.19|32
1615423340000|2021-03-11 00:42:20|545.46|541.46|546.07|542.07|546.12|542.12|545.46|541.46|31
1615423350000|2021-03-11 00:42:30|546.08|542.08|546.23|542.23|546.23|542.23|546.04|542.04|17
1615423360000|2021-03-11 00:42:40|546.33|542.33|546.7|542.7|546.78|542.78|546.09|542.09|32
1615423370000|2021-03-11 00:42:50|546.71|542.71|546.19|542.19|546.72|542.72|546.17|542.17|29
1615423380000|2021-03-11 00:43:00|546.17|542.17|546.71|542.71|546.71|542.71|546.13|542.13|30
1615423390000|2021-03-11 00:43:10|546.69|542.69|546.72|542.72|546.81|542.81|546.52|542.52|26
1615423400000|2021-03-11 00:43:20|546.7|542.7|546.76|542.76|546.85|542.85|546.5|542.5|29
1615423410000|2021-03-11 00:43:30|546.8|542.8|546.77|542.77|547.04|543.04|546.69|542.69|27
1615423420000|2021-03-11 00:43:40|546.76|542.76|546.29|542.29|546.76|542.76|546.29|542.29|30
1615423430000|2021-03-11 00:43:50|546.32|542.32|546.26|542.26|546.33|542.33|546.11|542.11|21
1615423440000|2021-03-11 00:44:00|546.23|542.23|546.06|542.06|546.27|542.27|546.06|542.06|18
1615423450000|2021-03-11 00:44:10|546.07|542.07|545.72|541.72|546.15|542.15|545.67|541.67|35
1615423460000|2021-03-11 00:44:20|545.76|541.76|545.67|541.67|545.87|541.87|545.67|541.67|26
1615423470000|2021-03-11 00:44:30|545.76|541.76|545.86|541.86|546.2|542.2|545.76|541.76|25
1615423480000|2021-03-11 00:44:40|545.87|541.87|545.89|541.89|545.94|541.94|545.8|541.8|27
1615423490000|2021-03-11 00:44:50|545.92|541.92|546.71|542.71|546.82|542.82|545.92|541.92|24
1615423500000|2021-03-11 00:45:00|546.75|542.75|546.61|542.61|546.82|542.82|546.5|542.5|29
1615423510000|2021-03-11 00:45:10|546.63|542.63|547.05|543.05|547.15|543.15|546.58|542.58|29
1615423520000|2021-03-11 00:45:20|547.03|543.03|547.06|543.06|547.13|543.13|546.82|542.82|30
1615423530000|2021-03-11 00:45:30|547.07|543.07|547.07|543.07|547.19|543.19|546.96|542.96|26
1615423540000|2021-03-11 00:45:40|547.08|543.08|546.79|542.79|547.14|543.14|546.65|542.65|35
1615423550000|2021-03-11 00:45:50|546.76|542.76|546.97|542.97|547.09|543.09|546.76|542.76|33
1615423560000|2021-03-11 00:46:00|547.05|543.05|547.1|543.1|547.15|543.15|546.93|542.93|27
1615423570000|2021-03-11 00:46:10|547.11|543.11|547.13|543.13|547.25|543.25|546.96|542.96|29
1615423580000|2021-03-11 00:46:20|547.14|543.14|547.07|543.07|547.21|543.21|547.04|543.04|35
1615423590000|2021-03-11 00:46:30|547.03|543.03|546.65|542.65|547.03|543.03|546.65|542.65|33
1615423600000|2021-03-11 00:46:40|546.63|542.63|546.29|542.29|546.63|542.63|546.27|542.27|31
1615423610000|2021-03-11 00:46:50|546.31|542.31|546.27|542.27|546.77|542.77|546.17|542.17|36
1615423620000|2021-03-11 00:47:00|546.31|542.31|546.27|542.27|546.31|542.31|546.13|542.13|31
1615423630000|2021-03-11 00:47:10|546.25|542.25|546.08|542.08|546.26|542.26|546.02|542.02|31
1615423640000|2021-03-11 00:47:20|546.03|542.03|545.97|541.97|546.51|542.51|545.85|541.85|35
1615423650000|2021-03-11 00:47:30|545.89|541.89|546.02|542.02|546.19|542.19|545.73|541.73|32
1615423660000|2021-03-11 00:47:40|545.82|541.82|545.74|541.74|545.98|541.98|545.58|541.58|36
1615423670000|2021-03-11 00:47:50|545.67|541.67|545.19|541.19|545.8|541.8|545.12|541.12|34
1615423680000|2021-03-11 00:48:00|545.18|541.18|545.27|541.27|545.66|541.66|545.16|541.16|25
1615423690000|2021-03-11 00:48:10|545.25|541.25|545.46|541.46|545.64|541.64|545.24|541.24|29
1615423700000|2021-03-11 00:48:20|545.47|541.47|545.63|541.63|545.7|541.7|545.09|541.09|35
1615423710000|2021-03-11 00:48:30|545.59|541.59|545.26|541.26|545.72|541.72|545.2|541.2|35
1615423720000|2021-03-11 00:48:40|545.24|541.24|544.87|540.87|545.24|541.24|544.84|540.84|27
1615423730000|2021-03-11 00:48:50|544.88|540.88|545.1|541.1|545.18|541.18|544.88|540.88|33
1615423740000|2021-03-11 00:49:00|545.12|541.12|545.21|541.21|545.32|541.32|545.03|541.03|34
1615423750000|2021-03-11 00:49:10|545.2|541.2|545.07|541.07|545.2|541.2|544.96|540.96|32
1615423760000|2021-03-11 00:49:20|545.05|541.05|545.07|541.07|545.35|541.35|544.91|540.91|35
1615423770000|2021-03-11 00:49:30|545.05|541.05|544.52|540.52|545.06|541.06|544.51|540.51|30
1615423780000|2021-03-11 00:49:40|544.53|540.53|544.55|540.55|544.6|540.6|544.39|540.39|34
1615423790000|2021-03-11 00:49:50|544.53|540.53|544.32|540.32|544.54|540.54|544.29|540.29|31
1615423800000|2021-03-11 00:50:00|544.25|540.25|544.05|540.05|544.46|540.46|544.05|540.05|29
1615423810000|2021-03-11 00:50:10|544.07|540.07|544.51|540.51|544.59|540.59|544.07|540.07|33
1615423820000|2021-03-11 00:50:20|544.52|540.52|544.51|540.51|544.61|540.61|544.34|540.34|30
1615423830000|2021-03-11 00:50:30|544.48|540.48|544.09|540.09|544.54|540.54|544.09|540.09|33
1615423840000|2021-03-11 00:50:40|544.12|540.12|544.19|540.19|544.37|540.37|544.1|540.1|33
1615423850000|2021-03-11 00:50:50|544.16|540.16|544.25|540.25|544.29|540.29|544.15|540.15|24
1615423860000|2021-03-11 00:51:00|544.26|540.26|545.02|541.02|545.11|541.11|544.25|540.25|34
1615423870000|2021-03-11 00:51:10|545.09|541.09|545.17|541.17|545.17|541.17|545.07|541.07|32
1615423880000|2021-03-11 00:51:20|544.94|540.94|545.55|541.55|545.62|541.62|544.94|540.94|34
1615423890000|2021-03-11 00:51:30|545.57|541.57|545.72|541.72|545.75|541.75|545.12|541.12|32
1615423900000|2021-03-11 00:51:40|545.71|541.71|545.65|541.65|545.71|541.71|545.33|541.33|30
1615423910000|2021-03-11 00:51:50|545.66|541.66|545.26|541.26|545.73|541.73|545.22|541.22|32
1615423920000|2021-03-11 00:52:00|545.24|541.24|545.36|541.36|545.43|541.43|545.23|541.23|23
1615423930000|2021-03-11 00:52:10|545.37|541.37|545.35|541.35|545.59|541.59|545.34|541.34|25
1615423940000|2021-03-11 00:52:20|545.34|541.34|545.34|541.34|545.38|541.38|545.25|541.25|25
1615423950000|2021-03-11 00:52:30|545.35|541.35|544.91|540.91|545.6|541.6|544.76|540.76|29
1615423960000|2021-03-11 00:52:40|544.9|540.9|544.44|540.44|544.92|540.92|544.44|540.44|31
1615423970000|2021-03-11 00:52:50|544.47|540.47|544.18|540.18|544.52|540.52|544.17|540.17|27
1615423980000|2021-03-11 00:53:00|544.17|540.17|544.31|540.31|544.38|540.38|544.09|540.09|25
1615423990000|2021-03-11 00:53:10|544.3|540.3|544.47|540.47|544.52|540.52|544.15|540.15|32
1615424000000|2021-03-11 00:53:20|544.41|540.41|544.21|540.21|544.44|540.44|544.21|540.21|32
1615424010000|2021-03-11 00:53:30|544.22|540.22|544.07|540.07|544.31|540.31|544.03|540.03|21
1615424020000|2021-03-11 00:53:40|544.06|540.06|543.88|539.88|544.1|540.1|543.85|539.85|30
1615424030000|2021-03-11 00:53:50|543.86|539.86|544.09|540.09|544.15|540.15|543.82|539.82|32
1615424040000|2021-03-11 00:54:00|544.1|540.1|544.54|540.54|544.56|540.56|544|540|35
1615424050000|2021-03-11 00:54:10|544.53|540.53|544.8|540.8|544.8|540.8|544.51|540.51|34
1615424060000|2021-03-11 00:54:20|544.87|540.87|544.65|540.65|544.87|540.87|544.62|540.62|28
1615424070000|2021-03-11 00:54:30|544.64|540.64|544.57|540.57|544.69|540.69|544.13|540.13|35
1615424080000|2021-03-11 00:54:40|544.55|540.55|544.59|540.59|544.8|540.8|544.38|540.38|37
1615424090000|2021-03-11 00:54:50|544.6|540.6|544.49|540.49|544.71|540.71|544.41|540.41|33
1615424100000|2021-03-11 00:55:00|544.46|540.46|544.76|540.76|544.76|540.76|544.4|540.4|27
1615424110000|2021-03-11 00:55:10|544.78|540.78|545.1|541.1|545.12|541.12|544.77|540.77|27
1615424120000|2021-03-11 00:55:20|545.11|541.11|545.28|541.28|545.29|541.29|544.82|540.82|27
1615424130000|2021-03-11 00:55:30|545.3|541.3|545.22|541.22|545.3|541.3|545.18|541.18|22
1615424140000|2021-03-11 00:55:40|545.23|541.23|544.94|540.94|545.23|541.23|544.85|540.85|34
1615424150000|2021-03-11 00:55:50|544.96|540.96|544.69|540.69|545.04|541.04|544.69|540.69|21
1615424160000|2021-03-11 00:56:00|544.71|540.71|544.26|540.26|544.84|540.84|544.26|540.26|30
1615424170000|2021-03-11 00:56:10|544.22|540.22|543.56|539.56|544.26|540.26|543.47|539.47|36
1615424180000|2021-03-11 00:56:20|543.48|539.48|543.58|539.58|543.66|539.66|543.45|539.45|25
1615424190000|2021-03-11 00:56:30|543.59|539.59|543.64|539.64|543.64|539.64|543.43|539.43|33
1615424200000|2021-03-11 00:56:40|543.62|539.62|543.82|539.82|543.98|539.98|543.62|539.62|32
1615424210000|2021-03-11 00:56:50|543.83|539.83|543.54|539.54|543.94|539.94|543.54|539.54|26
1615424220000|2021-03-11 00:57:00|543.53|539.53|543.56|539.56|543.91|539.91|543.48|539.48|21
1615424230000|2021-03-11 00:57:10|543.55|539.55|544.09|540.09|544.27|540.27|543.52|539.52|31
1615424240000|2021-03-11 00:57:20|544.08|540.08|544.54|540.54|544.56|540.56|544.07|540.07|27
1615424250000|2021-03-11 00:57:30|544.55|540.55|544.35|540.35|544.55|540.55|544.25|540.25|34
1615424260000|2021-03-11 00:57:40|544.36|540.36|543.96|539.96|544.36|540.36|543.96|539.96|28
1615424270000|2021-03-11 00:57:50|543.99|539.99|543.4|539.4|543.99|539.99|543.37|539.37|27
1615424280000|2021-03-11 00:58:00|543.39|539.39|543.2|539.2|543.6|539.6|543.2|539.2|36
1615424290000|2021-03-11 00:58:10|543.22|539.22|543.04|539.04|543.32|539.32|543.04|539.04|36
1615424300000|2021-03-11 00:58:20|543.02|539.02|542.7|538.7|543.02|539.02|542.67|538.67|29
1615424310000|2021-03-11 00:58:30|542.69|538.69|542.82|538.82|543.18|539.18|542.68|538.68|36
1615424320000|2021-03-11 00:58:40|542.77|538.77|542.97|538.97|543.18|539.18|542.62|538.62|36
1615424330000|2021-03-11 00:58:50|543.09|539.09|543.01|539.01|543.26|539.26|542.81|538.81|34
1615424340000|2021-03-11 00:59:00|543.2|539.2|542.97|538.97|543.4|539.4|542.96|538.96|32
1615424350000|2021-03-11 00:59:10|542.98|538.98|542.86|538.86|543.18|539.18|542.85|538.85|32
1615424360000|2021-03-11 00:59:20|542.87|538.87|543.12|539.12|543.12|539.12|542.85|538.85|32
1615424370000|2021-03-11 00:59:30|543.13|539.13|543.01|539.01|543.15|539.15|542.96|538.96|28
1615424380000|2021-03-11 00:59:40|543.02|539.02|543.34|539.34|543.39|539.39|543.01|539.01|23
1615424390000|2021-03-11 00:59:50|543.35|539.35|542.79|538.79|543.35|539.35|542.75|538.75|26
1615424400000|2021-03-11 01:00:00|542.76|538.76|542.58|538.58|542.79|538.79|542.57|538.57|32
1615424410000|2021-03-11 01:00:10|542.6|538.6|542.52|538.52|542.62|538.62|542.5|538.5|20
1615424420000|2021-03-11 01:00:20|542.53|538.53|542.51|538.51|542.55|538.55|542.48|538.48|21
1615424430000|2021-03-11 01:00:30|542.5|538.5|542.48|538.48|542.57|538.57|542.47|538.47|26
1615424440000|2021-03-11 01:00:40|542.51|538.51|542.1|538.1|542.61|538.61|542.1|538.1|26
1615424450000|2021-03-11 01:00:50|542.15|538.15|541.61|537.61|542.15|538.15|541.61|537.61|27
1615424460000|2021-03-11 01:01:00|541.42|537.42|539.65|535.65|541.48|537.48|539.65|535.65|37
1615424470000|2021-03-11 01:01:10|539.52|535.52|541.22|537.22|541.42|537.42|539.48|535.48|37
1615424480000|2021-03-11 01:01:20|541.25|537.25|541.18|537.18|541.34|537.34|540.96|536.96|35
1615424490000|2021-03-11 01:01:30|541.27|537.27|541.73|537.73|541.79|537.79|541.13|537.13|34
1615424500000|2021-03-11 01:01:40|541.75|537.75|541.74|537.74|541.78|537.78|541.43|537.43|35
1615424510000|2021-03-11 01:01:50|541.97|537.97|542.62|538.62|542.65|538.65|541.89|537.89|35
1615424520000|2021-03-11 01:02:00|542.63|538.63|541.87|537.87|542.71|538.71|541.85|537.85|32
1615424530000|2021-03-11 01:02:10|541.86|537.86|542.39|538.39|542.78|538.78|541.78|537.78|35
1615424540000|2021-03-11 01:02:20|542.28|538.28|542.65|538.65|542.65|538.65|541.55|537.55|38
1615424550000|2021-03-11 01:02:30|542.57|538.57|543.2|539.2|543.28|539.28|542.46|538.46|36
1615424560000|2021-03-11 01:02:40|543.16|539.16|543.86|539.86|543.86|539.86|543.16|539.16|25
1615424570000|2021-03-11 01:02:50|543.87|539.87|544.18|540.18|544.18|540.18|543.8|539.8|23
1615424580000|2021-03-11 01:03:00|544.14|540.14|543.78|539.78|544.23|540.23|543.72|539.72|28
1615424590000|2021-03-11 01:03:10|543.71|539.71|543.47|539.47|543.86|539.86|543.42|539.42|32
1615424600000|2021-03-11 01:03:20|543.44|539.44|542.92|538.92|543.53|539.53|542.92|538.92|38
1615424610000|2021-03-11 01:03:30|542.94|538.94|542.54|538.54|543.07|539.07|542.37|538.37|38
1615424620000|2021-03-11 01:03:40|542.48|538.48|542.1|538.1|542.53|538.53|541.98|537.98|33
1615424630000|2021-03-11 01:03:50|542.11|538.11|541.88|537.88|542.2|538.2|541.71|537.71|39
1615424640000|2021-03-11 01:04:00|541.84|537.84|541.85|537.85|542.28|538.28|541.72|537.72|32
1615424650000|2021-03-11 01:04:10|541.89|537.89|541.36|537.36|541.89|537.89|541.35|537.35|32
1615424660000|2021-03-11 01:04:20|541.27|537.27|541.58|537.58|541.64|537.64|541.15|537.15|29
1615424670000|2021-03-11 01:04:30|541.49|537.49|541.15|537.15|541.55|537.55|541.15|537.15|27
1615424680000|2021-03-11 01:04:40|541.16|537.16|541.12|537.12|541.21|537.21|541.1|537.1|28
1615424690000|2021-03-11 01:04:50|541.14|537.14|541|537|541.14|537.14|540.96|536.96|34
1615424700000|2021-03-11 01:05:00|540.98|536.98|540.4|536.4|541.1|537.1|540.33|536.33|34
1615424710000|2021-03-11 01:05:10|540.19|536.19|540.41|536.41|540.56|536.56|540.15|536.15|34
1615424720000|2021-03-11 01:05:20|540.45|536.45|540.91|536.91|540.91|536.91|540.36|536.36|26
1615424730000|2021-03-11 01:05:30|541.03|537.03|541.18|537.18|541.27|537.27|540.96|536.96|28
1615424740000|2021-03-11 01:05:40|541.64|537.64|540.75|536.75|541.7|537.7|540.75|536.75|37
1615424750000|2021-03-11 01:05:50|540.97|536.97|540.91|536.91|540.99|536.99|540.84|536.84|21
1615424760000|2021-03-11 01:06:00|540.9|536.9|540.65|536.65|540.92|536.92|540.57|536.57|27
1615424770000|2021-03-11 01:06:10|540.51|536.51|540.64|536.64|540.64|536.64|540.44|536.44|26
1615424780000|2021-03-11 01:06:20|540.58|536.58|540.72|536.72|540.92|536.92|540.53|536.53|35
1615424790000|2021-03-11 01:06:30|540.69|536.69|540.64|536.64|540.77|536.77|540.63|536.63|25
1615424800000|2021-03-11 01:06:40|540.67|536.67|540.26|536.26|540.67|536.67|540.2|536.2|27
1615424810000|2021-03-11 01:06:50|540.25|536.25|540.29|536.29|540.33|536.33|540.24|536.24|27
1615424820000|2021-03-11 01:07:00|540.3|536.3|540.38|536.38|540.76|536.76|540.23|536.23|35
1615424830000|2021-03-11 01:07:10|540.39|536.39|540.31|536.31|540.41|536.41|540.04|536.04|35
1615424840000|2021-03-11 01:07:20|540.28|536.28|540.14|536.14|540.36|536.36|539.87|535.87|36
1615424850000|2021-03-11 01:07:30|539.95|535.95|539.88|535.88|540.14|536.14|539.76|535.76|33
1615424860000|2021-03-11 01:07:40|539.92|535.92|539.96|535.96|540|536|539.78|535.78|34
1615424870000|2021-03-11 01:07:50|539.97|535.97|538.61|534.61|540.11|536.11|538.61|534.61|33
1615424880000|2021-03-11 01:08:00|538.68|534.68|538.24|534.24|538.7|534.7|538.17|534.17|32
1615424890000|2021-03-11 01:08:10|538.36|534.36|538.6|534.6|538.6|534.6|538.19|534.19|29
1615424900000|2021-03-11 01:08:20|538.59|534.59|538.51|534.51|538.63|534.63|538.4|534.4|30
1615424910000|2021-03-11 01:08:30|538.53|534.53|538.28|534.28|538.66|534.66|538.16|534.16|32
1615424920000|2021-03-11 01:08:40|538.27|534.27|538.18|534.18|538.39|534.39|538.18|534.18|29
1615424930000|2021-03-11 01:08:50|538.14|534.14|538.21|534.21|538.42|534.42|538|534|29
1615424940000|2021-03-11 01:09:00|538.2|534.2|537.95|533.95|538.2|534.2|537.79|533.79|31
1615424950000|2021-03-11 01:09:10|537.96|533.96|537.72|533.72|538.34|534.34|537.71|533.71|29
1615424960000|2021-03-11 01:09:20|537.73|533.73|538.18|534.18|538.21|534.21|537.73|533.73|18
1615424970000|2021-03-11 01:09:30|538.24|534.24|537.8|533.8|538.27|534.27|537.77|533.77|31
1615424980000|2021-03-11 01:09:40|537.83|533.83|537.87|533.87|538.17|534.17|537.77|533.77|36
1615424990000|2021-03-11 01:09:50|537.88|533.88|537.91|533.91|538.18|534.18|537.86|533.86|30
1615425000000|2021-03-11 01:10:00|537.93|533.93|537.63|533.63|537.93|533.93|537.35|533.35|35
1615425010000|2021-03-11 01:10:10|537.53|533.53|538.1|534.1|538.16|534.16|537.47|533.47|32
1615425020000|2021-03-11 01:10:20|538.09|534.09|538.3|534.3|538.46|534.46|538.09|534.09|34
1615425030000|2021-03-11 01:10:30|538.29|534.29|538.89|534.89|538.89|534.89|538.29|534.29|29
1615425040000|2021-03-11 01:10:40|538.91|534.91|538.87|534.87|539.06|535.06|538.79|534.79|34
1615425050000|2021-03-11 01:10:50|538.8|534.8|538.85|534.85|538.99|534.99|538.75|534.75|37
1615425060000|2021-03-11 01:11:00|538.84|534.84|539.21|535.21|539.21|535.21|538.84|534.84|32
1615425070000|2021-03-11 01:11:10|539.55|535.55|539.6|535.6|539.64|535.64|539.48|535.48|30
1615425080000|2021-03-11 01:11:20|539.51|535.51|539.06|535.06|539.52|535.52|538.93|534.93|38
1615425090000|2021-03-11 01:11:30|539.09|535.09|538.77|534.77|539.09|535.09|538.75|534.75|34
1615425100000|2021-03-11 01:11:40|538.81|534.81|538.81|534.81|538.88|534.88|538.41|534.41|35
1615425110000|2021-03-11 01:11:50|538.9|534.9|538.55|534.55|538.9|534.9|538.55|534.55|30
1615425120000|2021-03-11 01:12:00|538.46|534.46|538.63|534.63|538.72|534.72|538.32|534.32|37
1615425130000|2021-03-11 01:12:10|538.6|534.6|539.01|535.01|539.12|535.12|538.57|534.57|31
1615425140000|2021-03-11 01:12:20|539.06|535.06|538.92|534.92|539.2|535.2|538.92|534.92|21
1615425150000|2021-03-11 01:12:30|538.85|534.85|539.09|535.09|539.32|535.32|538.72|534.72|29
1615425160000|2021-03-11 01:12:40|539.1|535.1|538.95|534.95|539.1|535.1|538.86|534.86|29
1615425170000|2021-03-11 01:12:50|538.94|534.94|538.94|534.94|539|535|538.59|534.59|20
1615425180000|2021-03-11 01:13:00|538.81|534.81|538.72|534.72|539.07|535.07|538.72|534.72|22
1615425190000|2021-03-11 01:13:10|538.74|534.74|538.58|534.58|538.82|534.82|538.58|534.58|23
1615425200000|2021-03-11 01:13:20|538.57|534.57|538.66|534.66|538.79|534.79|538.57|534.57|28
1615425210000|2021-03-11 01:13:30|538.69|534.69|538.9|534.9|538.9|534.9|538.65|534.65|23
1615425220000|2021-03-11 01:13:40|538.89|534.89|538.8|534.8|538.93|534.93|538.7|534.7|16
1615425230000|2021-03-11 01:13:50|538.79|534.79|539.06|535.06|539.07|535.07|538.79|534.79|22
1615425240000|2021-03-11 01:14:00|539.07|535.07|538.83|534.83|539.07|535.07|538.75|534.75|22
1615425250000|2021-03-11 01:14:10|538.81|534.81|538.56|534.56|538.81|534.81|538.48|534.48|18
1615425260000|2021-03-11 01:14:20|538.55|534.55|538.69|534.69|538.7|534.7|538.44|534.44|28
1615425270000|2021-03-11 01:14:30|538.7|534.7|538.61|534.61|538.76|534.76|538.61|534.61|20
1615425280000|2021-03-11 01:14:40|538.62|534.62|538.53|534.53|538.62|534.62|538.53|534.53|7
1615425290000|2021-03-11 01:14:50|538.52|534.52|538.63|534.63|538.66|534.66|538.52|534.52|19
1615425300000|2021-03-11 01:15:00|538.62|534.62|538.36|534.36|538.62|534.62|538.36|534.36|22
1615425310000|2021-03-11 01:15:10|538.34|534.34|538.56|534.56|538.61|534.61|538.11|534.11|31
1615425320000|2021-03-11 01:15:20|538.58|534.58|539.05|535.05|539.14|535.14|538.58|534.58|27
1615425330000|2021-03-11 01:15:30|539|535|538.86|534.86|539.02|535.02|538.79|534.79|19
1615425340000|2021-03-11 01:15:40|538.88|534.88|539.01|535.01|539.01|535.01|538.77|534.77|25
1615425350000|2021-03-11 01:15:50|539.09|535.09|539.73|535.73|539.78|535.78|539.09|535.09|23
1615425360000|2021-03-11 01:16:00|539.65|535.65|539.81|535.81|539.81|535.81|539.33|535.33|28
1615425370000|2021-03-11 01:16:10|539.8|535.8|540.1|536.1|540.1|536.1|539.77|535.77|25
1615425380000|2021-03-11 01:16:20|540.17|536.17|540.41|536.41|540.42|536.42|539.93|535.93|27
1615425390000|2021-03-11 01:16:30|540.42|536.42|540.18|536.18|540.59|536.59|540.17|536.17|17
1615425400000|2021-03-11 01:16:40|540.17|536.17|540.21|536.21|540.21|536.21|539.89|535.89|32
1615425410000|2021-03-11 01:16:50|540.22|536.22|539.76|535.76|540.53|536.53|539.76|535.76|34
1615425420000|2021-03-11 01:17:00|539.74|535.74|539.78|535.78|539.94|535.94|539.61|535.61|34
1615425430000|2021-03-11 01:17:10|539.74|535.74|539.44|535.44|539.78|535.78|539.38|535.38|27
1615425440000|2021-03-11 01:17:20|539.45|535.45|539.16|535.16|539.45|535.45|538.99|534.99|25
1615425450000|2021-03-11 01:17:30|539.15|535.15|538.94|534.94|539.19|535.19|538.94|534.94|24
1615425460000|2021-03-11 01:17:40|538.97|534.97|539.25|535.25|539.25|535.25|538.89|534.89|23
1615425470000|2021-03-11 01:17:50|539.26|535.26|539.44|535.44|539.56|535.56|539.18|535.18|33
1615425480000|2021-03-11 01:18:00|539.4|535.4|539.71|535.71|539.78|535.78|539.4|535.4|28
1615425490000|2021-03-11 01:18:10|539.72|535.72|539.44|535.44|539.72|535.72|539.41|535.41|30
1615425500000|2021-03-11 01:18:20|539.43|535.43|539.14|535.14|539.53|535.53|539.14|535.14|24
1615425510000|2021-03-11 01:18:30|539.13|535.13|538.97|534.97|539.29|535.29|538.93|534.93|21
1615425520000|2021-03-11 01:18:40|538.96|534.96|539.17|535.17|539.27|535.27|538.96|534.96|21
1615425530000|2021-03-11 01:18:50|539.3|535.3|539.15|535.15|539.33|535.33|539.07|535.07|32
1615425540000|2021-03-11 01:19:00|539.21|535.21|539.62|535.62|539.68|535.68|539.19|535.19|28
1615425550000|2021-03-11 01:19:10|539.65|535.65|539.37|535.37|539.65|535.65|539.33|535.33|24
1615425560000|2021-03-11 01:19:20|539.36|535.36|539.34|535.34|539.37|535.37|539.33|535.33|25
1615425570000|2021-03-11 01:19:30|539.32|535.32|539.56|535.56|539.56|535.56|539.32|535.32|17
1615425580000|2021-03-11 01:19:40|539.55|535.55|539.67|535.67|539.68|535.68|539.55|535.55|27
1615425590000|2021-03-11 01:19:50|539.69|535.69|539.92|535.92|539.97|535.97|539.62|535.62|23
1615425600000|2021-03-11 01:20:00|539.99|535.99|539.84|535.84|539.99|535.99|539.84|535.84|16
1615425610000|2021-03-11 01:20:10|539.7|535.7|539.12|535.12|539.73|535.73|539.12|535.12|34
1615425620000|2021-03-11 01:20:20|539.21|535.21|538.84|534.84|539.21|535.21|538.8|534.8|24
1615425630000|2021-03-11 01:20:30|538.88|534.88|538.52|534.52|538.88|534.88|538.44|534.44|33
1615425640000|2021-03-11 01:20:40|538.49|534.49|538.31|534.31|538.89|534.89|538.22|534.22|35
1615425650000|2021-03-11 01:20:50|538.12|534.12|538.03|534.03|538.37|534.37|537.99|533.99|29
1615425660000|2021-03-11 01:21:00|538.09|534.09|538.16|534.16|538.74|534.74|537.98|533.98|31
1615425670000|2021-03-11 01:21:10|538.21|534.21|538.38|534.38|538.78|534.78|538.17|534.17|34
1615425680000|2021-03-11 01:21:20|538.36|534.36|538.45|534.45|538.7|534.7|538.33|534.33|26
1615425690000|2021-03-11 01:21:30|538.44|534.44|538.79|534.79|538.86|534.86|538.44|534.44|25
1615425700000|2021-03-11 01:21:40|538.78|534.78|538.63|534.63|538.9|534.9|538.55|534.55|27
1615425710000|2021-03-11 01:21:50|538.6|534.6|537.69|533.69|538.6|534.6|537.66|533.66|30
1615425720000|2021-03-11 01:22:00|537.71|533.71|537.65|533.65|537.92|533.92|537.64|533.64|30
1615425730000|2021-03-11 01:22:10|537.64|533.64|537.35|533.35|537.65|533.65|537.34|533.34|30
1615425740000|2021-03-11 01:22:20|537.36|533.36|537.44|533.44|537.44|533.44|537.31|533.31|15
1615425750000|2021-03-11 01:22:30|537.36|533.36|537.34|533.34|537.44|533.44|537.21|533.21|32
1615425760000|2021-03-11 01:22:40|537.31|533.31|537.32|533.32|537.35|533.35|537.25|533.25|22
1615425770000|2021-03-11 01:22:50|537.31|533.31|537.29|533.29|537.46|533.46|537.24|533.24|25
1615425780000|2021-03-11 01:23:00|537.28|533.28|537.21|533.21|537.42|533.42|537.18|533.18|25
1615425790000|2021-03-11 01:23:10|537.22|533.22|537.7|533.7|537.74|533.74|537.18|533.18|27
1615425800000|2021-03-11 01:23:20|537.69|533.69|537.76|533.76|537.76|533.76|537.66|533.66|28
1615425810000|2021-03-11 01:23:30|537.77|533.77|538.05|534.05|538.09|534.09|537.77|533.77|33
1615425820000|2021-03-11 01:23:40|538.04|534.04|538.11|534.11|538.39|534.39|538.04|534.04|34
1615425830000|2021-03-11 01:23:50|538.1|534.1|537.9|533.9|538.1|534.1|537.89|533.89|24
1615425840000|2021-03-11 01:24:00|537.91|533.91|538.42|534.42|538.61|534.61|537.91|533.91|26
1615425850000|2021-03-11 01:24:10|538.43|534.43|538.45|534.45|538.52|534.52|538.38|534.38|21
1615425860000|2021-03-11 01:24:20|538.39|534.39|538.54|534.54|538.6|534.6|538.39|534.39|30
1615425870000|2021-03-11 01:24:30|538.55|534.55|537.93|533.93|538.62|534.62|537.93|533.93|24
1615425880000|2021-03-11 01:24:40|537.97|533.97|537.69|533.69|538.1|534.1|537.67|533.67|32
1615425890000|2021-03-11 01:24:50|537.77|533.77|537.67|533.67|537.83|533.83|537.67|533.67|30
1615425900000|2021-03-11 01:25:00|537.6|533.6|537.45|533.45|537.67|533.67|537.31|533.31|27
1615425910000|2021-03-11 01:25:10|537.47|533.47|537.21|533.21|537.54|533.54|537.21|533.21|35
1615425920000|2021-03-11 01:25:20|537.2|533.2|537.37|533.37|537.43|533.43|537.2|533.2|28
1615425930000|2021-03-11 01:25:30|537.35|533.35|537.22|533.22|537.35|533.35|537.2|533.2|25
1615425940000|2021-03-11 01:25:40|537.23|533.23|537.37|533.37|537.38|533.38|537.22|533.22|19
1615425950000|2021-03-11 01:25:50|537.33|533.33|537.5|533.5|537.5|533.5|537.25|533.25|28
1615425960000|2021-03-11 01:26:00|537.47|533.47|537.89|533.89|537.94|533.94|537.42|533.42|34
1615425970000|2021-03-11 01:26:10|537.87|533.87|538.18|534.18|538.2|534.2|537.87|533.87|18
1615425980000|2021-03-11 01:26:20|538.14|534.14|537.87|533.87|538.22|534.22|537.75|533.75|28
1615425990000|2021-03-11 01:26:30|537.64|533.64|537.49|533.49|537.82|533.82|537.44|533.44|34
1615426000000|2021-03-11 01:26:40|537.53|533.53|537.34|533.34|537.76|533.76|537.34|533.34|30
1615426010000|2021-03-11 01:26:50|537.33|533.33|537.64|533.64|537.64|533.64|537.2|533.2|36
1615426020000|2021-03-11 01:27:00|537.66|533.66|537.85|533.85|537.89|533.89|537.62|533.62|35
1615426030000|2021-03-11 01:27:10|537.89|533.89|538.07|534.07|538.16|534.16|537.88|533.88|27
1615426040000|2021-03-11 01:27:20|538.09|534.09|538.24|534.24|538.26|534.26|538.07|534.07|21
1615426050000|2021-03-11 01:27:30|538.23|534.23|538.19|534.19|538.35|534.35|538.19|534.19|18
1615426060000|2021-03-11 01:27:40|538.2|534.2|538.21|534.21|538.29|534.29|538.13|534.13|19
1615426070000|2021-03-11 01:27:50|538.2|534.2|538.18|534.18|538.2|534.2|538.18|534.18|11
1615426080000|2021-03-11 01:28:00|538.16|534.16|537.75|533.75|538.16|534.16|537.66|533.66|24
1615426090000|2021-03-11 01:28:10|537.76|533.76|538.35|534.35|538.35|534.35|537.75|533.75|33
1615426100000|2021-03-11 01:28:20|538.3|534.3|538.37|534.37|538.49|534.49|538.18|534.18|24
1615426110000|2021-03-11 01:28:30|538.31|534.31|538.22|534.22|538.36|534.36|538.15|534.15|22
1615426120000|2021-03-11 01:28:40|538.23|534.23|538.46|534.46|538.46|534.46|538.23|534.23|14
1615426130000|2021-03-11 01:28:50|538.51|534.51|538.72|534.72|538.75|534.75|538.51|534.51|18
1615426140000|2021-03-11 01:29:00|538.73|534.73|538.8|534.8|539.01|535.01|538.61|534.61|25
1615426150000|2021-03-11 01:29:10|538.81|534.81|538.92|534.92|538.92|534.92|538.53|534.53|18
1615426160000|2021-03-11 01:29:20|538.95|534.95|539.3|535.3|539.39|535.39|538.95|534.95|24
1615426170000|2021-03-11 01:29:30|539.37|535.37|539.47|535.47|539.47|535.47|539.32|535.32|25
1615426180000|2021-03-11 01:29:40|539.53|535.53|539.56|535.56|539.58|535.58|539.53|535.53|22
1615426190000|2021-03-11 01:29:50|539.52|535.52|538.98|534.98|539.54|535.54|538.95|534.95|25
1615426200000|2021-03-11 01:30:00|539|535|539.52|535.52|539.52|535.52|538.94|534.94|27
1615426210000|2021-03-11 01:30:10|539.57|535.57|540.15|536.15|540.15|536.15|539.57|535.57|19
1615426220000|2021-03-11 01:30:20|540.2|536.2|540.36|536.36|540.38|536.38|540.12|536.12|23
1615426230000|2021-03-11 01:30:30|540.3|536.3|540.45|536.45|540.49|536.49|540.28|536.28|21
1615426240000|2021-03-11 01:30:40|540.46|536.46|540.33|536.33|540.47|536.47|540.3|536.3|17
1615426250000|2021-03-11 01:30:50|540.34|536.34|540.46|536.46|540.55|536.55|540.34|536.34|19
1615426260000|2021-03-11 01:31:00|540.45|536.45|540.39|536.39|540.5|536.5|540.39|536.39|28
1615426270000|2021-03-11 01:31:10|540.35|536.35|540.71|536.71|540.73|536.73|540.35|536.35|29
1615426280000|2021-03-11 01:31:20|540.72|536.72|540.68|536.68|540.74|536.74|540.49|536.49|24
1615426290000|2021-03-11 01:31:30|540.7|536.7|540.61|536.61|540.71|536.71|540.48|536.48|20
1615426300000|2021-03-11 01:31:40|540.59|536.59|540.72|536.72|540.73|536.73|540.51|536.51|23
1615426310000|2021-03-11 01:31:50|540.71|536.71|540.93|536.93|540.95|536.95|540.7|536.7|25
1615426320000|2021-03-11 01:32:00|540.94|536.94|540.9|536.9|541|537|540.79|536.79|20
1615426330000|2021-03-11 01:32:10|540.92|536.92|540.8|536.8|540.94|536.94|540.8|536.8|17
1615426340000|2021-03-11 01:32:20|540.78|536.78|540.72|536.72|540.78|536.78|540.54|536.54|29
1615426350000|2021-03-11 01:32:30|540.67|536.67|540.67|536.67|540.77|536.77|540.66|536.66|21
1615426360000|2021-03-11 01:32:40|540.7|536.7|540.75|536.75|540.77|536.77|540.7|536.7|20
1615426370000|2021-03-11 01:32:50|540.76|536.76|540.71|536.71|540.77|536.77|540.7|536.7|15
1615426380000|2021-03-11 01:33:00|540.73|536.73|541.2|537.2|541.2|537.2|540.73|536.73|27
1615426390000|2021-03-11 01:33:10|541.17|537.17|540.98|536.98|541.17|537.17|540.81|536.81|28
1615426400000|2021-03-11 01:33:20|540.96|536.96|540.83|536.83|540.96|536.96|540.77|536.77|34
1615426410000|2021-03-11 01:33:30|540.85|536.85|540.9|536.9|540.92|536.92|540.84|536.84|16
1615426420000|2021-03-11 01:33:40|540.94|536.94|540.91|536.91|541.03|537.03|540.87|536.87|21
1615426430000|2021-03-11 01:33:50|540.9|536.9|540.7|536.7|540.9|536.9|540.7|536.7|13
1615426440000|2021-03-11 01:34:00|540.66|536.66|540.68|536.68|540.72|536.72|540.65|536.65|17
1615426450000|2021-03-11 01:34:10|540.7|536.7|540.67|536.67|540.71|536.71|540.64|536.64|23
1615426460000|2021-03-11 01:34:20|540.7|536.7|540.8|536.8|540.88|536.88|540.7|536.7|22
1615426470000|2021-03-11 01:34:30|540.75|536.75|540.74|536.74|540.9|536.9|540.67|536.67|26
1615426480000|2021-03-11 01:34:40|540.73|536.73|540.7|536.7|540.75|536.75|540.67|536.67|16
1615426490000|2021-03-11 01:34:50|540.69|536.69|540.29|536.29|540.73|536.73|540.27|536.27|27
1615426500000|2021-03-11 01:35:00|540.13|536.13|539.88|535.88|540.16|536.16|539.82|535.82|31
1615426510000|2021-03-11 01:35:10|539.94|535.94|539.9|535.9|540.26|536.26|539.88|535.88|25
1615426520000|2021-03-11 01:35:20|539.87|535.87|540.3|536.3|540.4|536.4|539.87|535.87|26
1615426530000|2021-03-11 01:35:30|540.32|536.32|540.36|536.36|540.36|536.36|539.96|535.96|34
1615426540000|2021-03-11 01:35:40|540.33|536.33|540.34|536.34|540.45|536.45|540.23|536.23|31
1615426550000|2021-03-11 01:35:50|540.36|536.36|540.3|536.3|540.55|536.55|540.26|536.26|31
1615426560000|2021-03-11 01:36:00|540.26|536.26|540.05|536.05|540.29|536.29|540.04|536.04|24
1615426570000|2021-03-11 01:36:10|540.02|536.02|539.79|535.79|540.03|536.03|539.78|535.78|28
1615426580000|2021-03-11 01:36:20|539.8|535.8|539.85|535.85|540|536|539.74|535.74|24
1615426590000|2021-03-11 01:36:30|539.86|535.86|540.24|536.24|540.31|536.31|539.86|535.86|29
1615426600000|2021-03-11 01:36:40|540.19|536.19|540.2|536.2|540.39|536.39|540.19|536.19|24
1615426610000|2021-03-11 01:36:50|540.26|536.26|539.51|535.51|540.26|536.26|539.47|535.47|38
1615426620000|2021-03-11 01:37:00|539.83|535.83|539.66|535.66|539.92|535.92|539.51|535.51|32
1615426630000|2021-03-11 01:37:10|539.56|535.56|539.5|535.5|539.92|535.92|539.5|535.5|28
1615426640000|2021-03-11 01:37:20|539.48|535.48|539.94|535.94|539.95|535.95|539.48|535.48|20
1615426650000|2021-03-11 01:37:30|539.96|535.96|539.96|535.96|540.03|536.03|539.9|535.9|20
1615426660000|2021-03-11 01:37:40|539.93|535.93|539.79|535.79|539.96|535.96|539.73|535.73|19
1615426670000|2021-03-11 01:37:50|539.76|535.76|539.71|535.71|539.83|535.83|539.69|535.69|13
1615426680000|2021-03-11 01:38:00|539.72|535.72|540.05|536.05|540.05|536.05|539.71|535.71|18
1615426690000|2021-03-11 01:38:10|540.06|536.06|540.15|536.15|540.25|536.25|540.06|536.06|18
1615426700000|2021-03-11 01:38:20|540.16|536.16|540.54|536.54|540.54|536.54|540.16|536.16|17
1615426710000|2021-03-11 01:38:30|540.48|536.48|540.73|536.73|540.74|536.74|540.41|536.41|26
1615426720000|2021-03-11 01:38:40|540.72|536.72|540.66|536.66|540.85|536.85|540.5|536.5|30
1615426730000|2021-03-11 01:38:50|540.69|536.69|540.66|536.66|540.72|536.72|540.56|536.56|29
1615426740000|2021-03-11 01:39:00|540.68|536.68|540.52|536.52|540.75|536.75|540.51|536.51|23
1615426750000|2021-03-11 01:39:10|540.53|536.53|540.62|536.62|540.62|536.62|540.52|536.52|19
1615426760000|2021-03-11 01:39:20|540.74|536.74|540.36|536.36|540.74|536.74|540.32|536.32|33
1615426770000|2021-03-11 01:39:30|540.35|536.35|539.96|535.96|540.45|536.45|539.96|535.96|26
1615426780000|2021-03-11 01:39:40|539.94|535.94|540.07|536.07|540.22|536.22|539.93|535.93|30
1615426790000|2021-03-11 01:39:50|540.08|536.08|540.24|536.24|540.27|536.27|540.08|536.08|18
1615426800000|2021-03-11 01:40:00|540.25|536.25|539.95|535.95|540.25|536.25|539.95|535.95|29
1615426810000|2021-03-11 01:40:10|539.94|535.94|539.84|535.84|539.96|535.96|539.79|535.79|26
1615426820000|2021-03-11 01:40:20|539.79|535.79|539.67|535.67|539.91|535.91|539.67|535.67|29
1615426830000|2021-03-11 01:40:30|539.68|535.68|540.13|536.13|540.13|536.13|539.65|535.65|24
1615426840000|2021-03-11 01:40:40|540.14|536.14|539.9|535.9|540.14|536.14|539.9|535.9|27
1615426850000|2021-03-11 01:40:50|539.89|535.89|539.97|535.97|540.06|536.06|539.84|535.84|26
1615426860000|2021-03-11 01:41:00|539.98|535.98|540.07|536.07|540.11|536.11|539.97|535.97|13
1615426870000|2021-03-11 01:41:10|540.08|536.08|540.2|536.2|540.2|536.2|540.08|536.08|15
1615426880000|2021-03-11 01:41:20|540.22|536.22|540.07|536.07|540.22|536.22|540|536|26
1615426890000|2021-03-11 01:41:30|540.06|536.06|540.24|536.24|540.3|536.3|539.95|535.95|31
1615426900000|2021-03-11 01:41:40|540.25|536.25|540.14|536.14|540.28|536.28|540.09|536.09|27
1615426910000|2021-03-11 01:41:50|540.19|536.19|540.15|536.15|540.19|536.19|540.11|536.11|19
1615426920000|2021-03-11 01:42:00|540.14|536.14|540.15|536.15|540.2|536.2|540.13|536.13|22
1615426930000|2021-03-11 01:42:10|540.14|536.14|540|536|540.17|536.17|539.86|535.86|34
1615426940000|2021-03-11 01:42:20|539.97|535.97|539.73|535.73|540.05|536.05|539.71|535.71|33
1615426950000|2021-03-11 01:42:30|539.71|535.71|539.64|535.64|539.77|535.77|539.58|535.58|32
1615426960000|2021-03-11 01:42:40|539.69|535.69|539.86|535.86|539.86|535.86|539.63|535.63|26
1615426970000|2021-03-11 01:42:50|539.93|535.93|539.75|535.75|539.93|535.93|539.75|535.75|19
1615426980000|2021-03-11 01:43:00|539.74|535.74|539.96|535.96|539.96|535.96|539.7|535.7|15
1615426990000|2021-03-11 01:43:10|540|536|540.16|536.16|540.2|536.2|540|536|17
1615427000000|2021-03-11 01:43:20|540.15|536.15|540.19|536.19|540.19|536.19|540.15|536.15|8
1615427010000|2021-03-11 01:43:30|540.18|536.18|540.22|536.22|540.28|536.28|540.15|536.15|20
1615427020000|2021-03-11 01:43:40|540.19|536.19|540.12|536.12|540.19|536.19|540.06|536.06|27
1615427030000|2021-03-11 01:43:50|540.21|536.21|540.13|536.13|540.21|536.21|540.1|536.1|21
1615427040000|2021-03-11 01:44:00|540.12|536.12|540.11|536.11|540.18|536.18|540.08|536.08|21
1615427050000|2021-03-11 01:44:10|540.1|536.1|539.78|535.78|540.1|536.1|539.76|535.76|28
1615427060000|2021-03-11 01:44:20|539.79|535.79|539.9|535.9|539.99|535.99|539.79|535.79|30
1615427070000|2021-03-11 01:44:30|539.88|535.88|539.82|535.82|539.95|535.95|539.81|535.81|20
1615427080000|2021-03-11 01:44:40|539.83|535.83|539.83|535.83|539.84|535.84|539.81|535.81|10
1615427090000|2021-03-11 01:44:50|539.84|535.84|539.7|535.7|539.85|535.85|539.68|535.68|13
1615427100000|2021-03-11 01:45:00|539.71|535.71|540.04|536.04|540.04|536.04|539.66|535.66|27
1615427110000|2021-03-11 01:45:10|540.05|536.05|540.12|536.12|540.16|536.16|540.05|536.05|16
1615427120000|2021-03-11 01:45:20|540.11|536.11|540.17|536.17|540.24|536.24|540.11|536.11|19
1615427130000|2021-03-11 01:45:30|540.16|536.16|540.25|536.25|540.34|536.34|540.15|536.15|14
1615427140000|2021-03-11 01:45:40|540.23|536.23|540.22|536.22|540.26|536.26|540.16|536.16|20
1615427150000|2021-03-11 01:45:50|540.21|536.21|540.18|536.18|540.23|536.23|540.17|536.17|15
1615427160000|2021-03-11 01:46:00|540.22|536.22|540.35|536.35|540.4|536.4|540.08|536.08|27
1615427170000|2021-03-11 01:46:10|540.36|536.36|540.36|536.36|540.37|536.37|540.35|536.35|5
1615427180000|2021-03-11 01:46:20|540.35|536.35|540.21|536.21|540.36|536.36|540.19|536.19|21
1615427190000|2021-03-11 01:46:30|540.19|536.19|540.12|536.12|540.31|536.31|540.03|536.03|28
1615427200000|2021-03-11 01:46:40|540.09|536.09|540.17|536.17|540.3|536.3|540.07|536.07|23
1615427210000|2021-03-11 01:46:50|540.18|536.18|540.36|536.36|540.39|536.39|540.17|536.17|14
1615427220000|2021-03-11 01:47:00|540.38|536.38|540.37|536.37|540.38|536.38|540.36|536.36|4
1615427230000|2021-03-11 01:47:10|540.36|536.36|540.32|536.32|540.37|536.37|540.3|536.3|11
1615427240000|2021-03-11 01:47:20|540.31|536.31|540.21|536.21|540.35|536.35|540.19|536.19|19
1615427250000|2021-03-11 01:47:30|540.19|536.19|540.35|536.35|540.46|536.46|540.19|536.19|23
1615427260000|2021-03-11 01:47:40|540.36|536.36|540.38|536.38|540.38|536.38|540.31|536.31|16
1615427270000|2021-03-11 01:47:50|540.39|536.39|540.42|536.42|540.42|536.42|540.37|536.37|8
1615427280000|2021-03-11 01:48:00|540.43|536.43|540.73|536.73|540.75|536.75|540.43|536.43|17
1615427290000|2021-03-11 01:48:10|540.72|536.72|540.84|536.84|540.84|536.84|540.72|536.72|22
1615427300000|2021-03-11 01:48:20|540.83|536.83|540.95|536.95|540.98|536.98|540.83|536.83|14
1615427310000|2021-03-11 01:48:30|540.76|536.76|541.19|537.19|541.19|537.19|540.76|536.76|18
1615427320000|2021-03-11 01:48:40|541.24|537.24|541.25|537.25|541.25|537.25|541.12|537.12|15
1615427330000|2021-03-11 01:48:50|541.22|537.22|541.22|537.22|541.28|537.28|541.22|537.22|11
1615427340000|2021-03-11 01:49:00|541.23|537.23|541.34|537.34|541.37|537.37|541.23|537.23|12
1615427350000|2021-03-11 01:49:10|541.35|537.35|541.84|537.84|541.84|537.84|541.35|537.35|23
1615427360000|2021-03-11 01:49:20|541.85|537.85|542.8|538.8|542.84|538.84|541.84|537.84|23
1615427370000|2021-03-11 01:49:30|542.82|538.82|542.79|538.79|542.91|538.91|542.79|538.79|24
1615427380000|2021-03-11 01:49:40|542.78|538.78|542.73|538.73|542.79|538.79|542.61|538.61|26
1615427390000|2021-03-11 01:49:50|542.77|538.77|542.88|538.88|542.94|538.94|542.76|538.76|28
1615427400000|2021-03-11 01:50:00|542.87|538.87|542.55|538.55|542.87|538.87|542.55|538.55|32
1615427410000|2021-03-11 01:50:10|542.49|538.49|542.03|538.03|542.52|538.52|542.02|538.02|28
1615427420000|2021-03-11 01:50:20|541.99|537.99|542.2|538.2|542.31|538.31|541.86|537.86|29
1615427430000|2021-03-11 01:50:30|542.19|538.19|542.25|538.25|542.34|538.34|542.19|538.19|20
1615427440000|2021-03-11 01:50:40|542.23|538.23|542.13|538.13|542.23|538.23|542.12|538.12|18
1615427450000|2021-03-11 01:50:50|542.11|538.11|542.21|538.21|542.24|538.24|542.06|538.06|19
1615427460000|2021-03-11 01:51:00|542.26|538.26|542.14|538.14|542.26|538.26|541.98|537.98|25
1615427470000|2021-03-11 01:51:10|542.18|538.18|542.71|538.71|542.71|538.71|542.16|538.16|28
1615427480000|2021-03-11 01:51:20|542.91|538.91|542.78|538.78|542.91|538.91|542.75|538.75|28
1615427490000|2021-03-11 01:51:30|542.79|538.79|542.59|538.59|542.79|538.79|542.4|538.4|34
1615427500000|2021-03-11 01:51:40|542.57|538.57|542.63|538.63|542.64|538.64|542.44|538.44|22
1615427510000|2021-03-11 01:51:50|542.64|538.64|542.34|538.34|542.64|538.64|542.34|538.34|27
1615427520000|2021-03-11 01:52:00|542.35|538.35|542.13|538.13|542.37|538.37|542.11|538.11|21
1615427530000|2021-03-11 01:52:10|542.14|538.14|542.2|538.2|542.24|538.24|542.13|538.13|14
1615427540000|2021-03-11 01:52:20|542.18|538.18|542.2|538.2|542.26|538.26|542.12|538.12|17
1615427550000|2021-03-11 01:52:30|542.21|538.21|542.03|538.03|542.25|538.25|542.03|538.03|24
1615427560000|2021-03-11 01:52:40|542.02|538.02|541.82|537.82|542.03|538.03|541.8|537.8|23
1615427570000|2021-03-11 01:52:50|541.86|537.86|541.61|537.61|541.87|537.87|541.59|537.59|22
1615427580000|2021-03-11 01:53:00|541.57|537.57|541.93|537.93|541.95|537.95|541.57|537.57|27
1615427590000|2021-03-11 01:53:10|541.94|537.94|542.11|538.11|542.2|538.2|541.93|537.93|26
1615427600000|2021-03-11 01:53:20|542.15|538.15|542.04|538.04|542.18|538.18|542.04|538.04|26
1615427610000|2021-03-11 01:53:30|542.02|538.02|541.95|537.95|542.03|538.03|541.95|537.95|22
1615427620000|2021-03-11 01:53:40|541.91|537.91|542.1|538.1|542.14|538.14|541.9|537.9|28
1615427630000|2021-03-11 01:53:50|542.09|538.09|542.21|538.21|542.24|538.24|541.95|537.95|30
1615427640000|2021-03-11 01:54:00|542.22|538.22|542.07|538.07|542.23|538.23|542.07|538.07|16
1615427650000|2021-03-11 01:54:10|542.04|538.04|541.74|537.74|542.04|538.04|541.72|537.72|26
1615427660000|2021-03-11 01:54:20|541.73|537.73|541.78|537.78|541.79|537.79|541.73|537.73|16
1615427670000|2021-03-11 01:54:30|541.77|537.77|541.53|537.53|541.92|537.92|541.5|537.5|35
1615427680000|2021-03-11 01:54:40|541.51|537.51|541.46|537.46|541.52|537.52|541.22|537.22|26
1615427690000|2021-03-11 01:54:50|541.43|537.43|541.51|537.51|541.55|537.55|541.4|537.4|25
1615427700000|2021-03-11 01:55:00|541.48|537.48|542.13|538.13|542.16|538.16|541.48|537.48|32
1615427710000|2021-03-11 01:55:10|542.24|538.24|542.18|538.18|542.47|538.47|542.13|538.13|24
1615427720000|2021-03-11 01:55:20|542.17|538.17|542.26|538.26|542.29|538.29|542.14|538.14|21
1615427730000|2021-03-11 01:55:30|542.25|538.25|542.09|538.09|542.26|538.26|542.08|538.08|10
1615427740000|2021-03-11 01:55:40|542.13|538.13|542.16|538.16|542.22|538.22|542.09|538.09|26
1615427750000|2021-03-11 01:55:50|542.17|538.17|542.19|538.19|542.19|538.19|542.13|538.13|15
1615427760000|2021-03-11 01:56:00|542.18|538.18|541.85|537.85|542.19|538.19|541.82|537.82|22
1615427770000|2021-03-11 01:56:10|541.81|537.81|541.86|537.86|541.96|537.96|541.8|537.8|26
1615427780000|2021-03-11 01:56:20|541.88|537.88|541.81|537.81|541.91|537.91|541.61|537.61|27
1615427790000|2021-03-11 01:56:30|541.8|537.8|541.83|537.83|541.83|537.83|541.78|537.78|16
1615427800000|2021-03-11 01:56:40|541.82|537.82|541.39|537.39|541.82|537.82|541.38|537.38|30
1615427810000|2021-03-11 01:56:50|541.37|537.37|541.27|537.27|541.39|537.39|541.23|537.23|31
1615427820000|2021-03-11 01:57:00|541.29|537.29|541.22|537.22|541.29|537.29|541.18|537.18|18
1615427830000|2021-03-11 01:57:10|541.24|537.24|541.53|537.53|541.55|537.55|541.24|537.24|31
1615427840000|2021-03-11 01:57:20|541.54|537.54|541.87|537.87|541.89|537.89|541.49|537.49|26
1615427850000|2021-03-11 01:57:30|541.88|537.88|542.1|538.1|542.1|538.1|541.88|537.88|15
1615427860000|2021-03-11 01:57:40|542.15|538.15|542|538|542.15|538.15|541.93|537.93|8
1615427870000|2021-03-11 01:57:50|541.96|537.96|541.91|537.91|542|538|541.65|537.65|28
1615427880000|2021-03-11 01:58:00|541.92|537.92|542.08|538.08|542.12|538.12|541.92|537.92|22
1615427890000|2021-03-11 01:58:10|542.07|538.07|542.28|538.28|542.4|538.4|542.07|538.07|18
1615427900000|2021-03-11 01:58:20|542.3|538.3|542.35|538.35|542.64|538.64|542.29|538.29|23
1615427910000|2021-03-11 01:58:30|542.28|538.28|542.13|538.13|542.37|538.37|542.11|538.11|25
1615427920000|2021-03-11 01:58:40|542.12|538.12|542.11|538.11|542.24|538.24|542.04|538.04|21
1615427930000|2021-03-11 01:58:50|542.06|538.06|542.15|538.15|542.29|538.29|542.01|538.01|29
1615427940000|2021-03-11 01:59:00|542.16|538.16|541.93|537.93|542.16|538.16|541.91|537.91|19
1615427950000|2021-03-11 01:59:10|541.95|537.95|542.18|538.18|542.22|538.22|541.95|537.95|14
1615427960000|2021-03-11 01:59:20|542.19|538.19|542.08|538.08|542.19|538.19|542.08|538.08|16
1615427970000|2021-03-11 01:59:30|542.19|538.19|542.28|538.28|542.29|538.29|542.19|538.19|18
1615427980000|2021-03-11 01:59:40|542.26|538.26|542.48|538.48|542.51|538.51|542.25|538.25|25
1615427990000|2021-03-11 01:59:50|542.47|538.47|542.46|538.46|542.64|538.64|542.43|538.43|31
1615428000000|2021-03-11 02:00:00|542.48|538.48|542.3|538.3|542.54|538.54|542.28|538.28|23
1615428010000|2021-03-11 02:00:10|542.32|538.32|542.24|538.24|542.35|538.35|542.24|538.24|20
1615428020000|2021-03-11 02:00:20|542.27|538.27|542.25|538.25|542.28|538.28|542.22|538.22|25
1615428030000|2021-03-11 02:00:30|542.27|538.27|541.97|537.97|542.27|538.27|541.87|537.87|27
1615428040000|2021-03-11 02:00:40|541.98|537.98|541.93|537.93|542.15|538.15|541.84|537.84|29
1615428050000|2021-03-11 02:00:50|541.9|537.9|541.74|537.74|541.92|537.92|541.57|537.57|31
1615428060000|2021-03-11 02:01:00|541.73|537.73|541.88|537.88|541.88|537.88|541.6|537.6|29
1615428070000|2021-03-11 02:01:10|541.93|537.93|542.36|538.36|542.42|538.42|541.93|537.93|30
1615428080000|2021-03-11 02:01:20|542.35|538.35|542.51|538.51|542.63|538.63|542.35|538.35|30
1615428090000|2021-03-11 02:01:30|542.5|538.5|542.57|538.57|542.7|538.7|542.46|538.46|28
1615428100000|2021-03-11 02:01:40|542.58|538.58|542.54|538.54|542.66|538.66|542.47|538.47|26
1615428110000|2021-03-11 02:01:50|542.51|538.51|542.17|538.17|542.51|538.51|542.14|538.14|33
1615428120000|2021-03-11 02:02:00|542.33|538.33|542.3|538.3|542.36|538.36|542.06|538.06|32
1615428130000|2021-03-11 02:02:10|542.29|538.29|542.62|538.62|542.62|538.62|542.26|538.26|30
1615428140000|2021-03-11 02:02:20|542.67|538.67|542.18|538.18|542.82|538.82|542.18|538.18|29
1615428150000|2021-03-11 02:02:30|542.4|538.4|542.25|538.25|542.49|538.49|542.16|538.16|33
1615428160000|2021-03-11 02:02:40|542.27|538.27|542.12|538.12|542.27|538.27|542.07|538.07|31
1615428170000|2021-03-11 02:02:50|542.13|538.13|542.63|538.63|542.63|538.63|542.13|538.13|32
1615428180000|2021-03-11 02:03:00|542.6|538.6|542.75|538.75|542.76|538.76|542.53|538.53|27
1615428190000|2021-03-11 02:03:10|542.76|538.76|542.56|538.56|542.96|538.96|542.53|538.53|22
1615428200000|2021-03-11 02:03:20|542.65|538.65|542.28|538.28|542.65|538.65|542.22|538.22|27
1615428210000|2021-03-11 02:03:30|542.29|538.29|542.21|538.21|542.29|538.29|542.05|538.05|20
1615428220000|2021-03-11 02:03:40|542.22|538.22|542.35|538.35|542.53|538.53|542.21|538.21|27
1615428230000|2021-03-11 02:03:50|542.43|538.43|542.35|538.35|542.53|538.53|542.11|538.11|31
1615428240000|2021-03-11 02:04:00|542.32|538.32|542.53|538.53|542.53|538.53|542.18|538.18|29
1615428250000|2021-03-11 02:04:10|542.52|538.52|542.58|538.58|542.75|538.75|542.48|538.48|30
1615428260000|2021-03-11 02:04:20|542.62|538.62|542.44|538.44|542.62|538.62|542.44|538.44|24
1615428270000|2021-03-11 02:04:30|542.45|538.45|542.44|538.44|542.5|538.5|542.39|538.39|29
1615428280000|2021-03-11 02:04:40|542.39|538.39|542.34|538.34|542.44|538.44|542.34|538.34|24
1615428290000|2021-03-11 02:04:50|542.28|538.28|542.12|538.12|542.28|538.28|542.1|538.1|24
1615428300000|2021-03-11 02:05:00|542.13|538.13|542.44|538.44|542.51|538.51|542.12|538.12|28
1615428310000|2021-03-11 02:05:10|542.43|538.43|543.05|539.05|543.05|539.05|542.43|538.43|23
1615428320000|2021-03-11 02:05:20|543.04|539.04|543.7|539.7|543.7|539.7|542.93|538.93|30
1615428330000|2021-03-11 02:05:30|543.69|539.69|543.76|539.76|543.78|539.78|543.51|539.51|13
1615428340000|2021-03-11 02:05:40|543.75|539.75|543.85|539.85|544.05|540.05|543.67|539.67|19
1615428350000|2021-03-11 02:05:50|544.02|540.02|543.95|539.95|544.14|540.14|543.94|539.94|25
1615428360000|2021-03-11 02:06:00|544.01|540.01|544.27|540.27|544.31|540.31|543.93|539.93|24
1615428370000|2021-03-11 02:06:10|544.31|540.31|544.35|540.35|544.47|540.47|544.13|540.13|26
1615428380000|2021-03-11 02:06:20|544.33|540.33|544.55|540.55|544.57|540.57|544.26|540.26|11
1615428390000|2021-03-11 02:06:30|544.54|540.54|544.26|540.26|544.54|540.54|544.22|540.22|28
1615428400000|2021-03-11 02:06:40|544.25|540.25|544.4|540.4|544.42|540.42|544.23|540.23|21
1615428410000|2021-03-11 02:06:50|544.41|540.41|544.43|540.43|544.49|540.49|544.4|540.4|16
1615428420000|2021-03-11 02:07:00|544.42|540.42|544.38|540.38|544.44|540.44|544.34|540.34|20
1615428430000|2021-03-11 02:07:10|544.41|540.41|544.45|540.45|544.45|540.45|544.37|540.37|15
1615428440000|2021-03-11 02:07:20|544.47|540.47|544.51|540.51|544.51|540.51|544.29|540.29|20
1615428450000|2021-03-11 02:07:30|544.53|540.53|544.58|540.58|544.58|540.58|544.51|540.51|10
1615428460000|2021-03-11 02:07:40|544.56|540.56|544.62|540.62|544.64|540.64|544.56|540.56|13
1615428470000|2021-03-11 02:07:50|544.6|540.6|544.53|540.53|544.61|540.61|544.32|540.32|31
1615428480000|2021-03-11 02:08:00|544.5|540.5|544.6|540.6|544.6|540.6|544.42|540.42|27
1615428490000|2021-03-11 02:08:10|544.54|540.54|544.49|540.49|544.54|540.54|544.37|540.37|31
1615428500000|2021-03-11 02:08:20|544.5|540.5|544.59|540.59|544.59|540.59|544.43|540.43|22
1615428510000|2021-03-11 02:08:30|544.53|540.53|544.65|540.65|544.67|540.67|544.49|540.49|20
1615428520000|2021-03-11 02:08:40|544.64|540.64|544.69|540.69|544.79|540.79|544.64|540.64|13
1615428530000|2021-03-11 02:08:50|544.77|540.77|545.04|541.04|545.08|541.08|544.77|540.77|26
1615428540000|2021-03-11 02:09:00|545.01|541.01|545.23|541.23|545.25|541.25|544.98|540.98|17
1615428550000|2021-03-11 02:09:10|545.18|541.18|545.8|541.8|545.83|541.83|545.01|541.01|25
1615428560000|2021-03-11 02:09:20|545.82|541.82|545.96|541.96|545.96|541.96|545.58|541.58|25
1615428570000|2021-03-11 02:09:30|545.95|541.95|545.77|541.77|545.95|541.95|545.77|541.77|16
1615428580000|2021-03-11 02:09:40|545.79|541.79|545.2|541.2|545.82|541.82|545.19|541.19|30
1615428590000|2021-03-11 02:09:50|545.22|541.22|545.41|541.41|545.79|541.79|545.21|541.21|34
1615428600000|2021-03-11 02:10:00|545.42|541.42|545.9|541.9|545.9|541.9|545.42|541.42|32
1615428610000|2021-03-11 02:10:10|545.88|541.88|546.17|542.17|546.31|542.31|545.88|541.88|25
1615428620000|2021-03-11 02:10:20|546.18|542.18|546.3|542.3|546.32|542.32|546.09|542.09|29
1615428630000|2021-03-11 02:10:30|546.31|542.31|546.36|542.36|546.39|542.39|546.18|542.18|26
1615428640000|2021-03-11 02:10:40|546.38|542.38|545.65|541.65|546.38|542.38|545.61|541.61|34
1615428650000|2021-03-11 02:10:50|545.66|541.66|545.64|541.64|545.68|541.68|545.62|541.62|18
1615428660000|2021-03-11 02:11:00|545.63|541.63|546.04|542.04|546.04|542.04|545.63|541.63|17
1615428670000|2021-03-11 02:11:10|545.96|541.96|545.56|541.56|545.96|541.96|545.56|541.56|30
1615428680000|2021-03-11 02:11:20|545.57|541.57|545.29|541.29|545.59|541.59|545.28|541.28|31
1615428690000|2021-03-11 02:11:30|545.26|541.26|545.22|541.22|545.43|541.43|545.09|541.09|34
1615428700000|2021-03-11 02:11:40|545.2|541.2|545.53|541.53|545.6|541.6|545.19|541.19|25
1615428710000|2021-03-11 02:11:50|545.57|541.57|545.9|541.9|545.9|541.9|545.48|541.48|32
1615428720000|2021-03-11 02:12:00|545.89|541.89|546.17|542.17|546.26|542.26|545.88|541.88|32
1615428730000|2021-03-11 02:12:10|546.16|542.16|545.78|541.78|546.16|542.16|545.74|541.74|29
1615428740000|2021-03-11 02:12:20|545.75|541.75|545.77|541.77|545.86|541.86|545.68|541.68|28
1615428750000|2021-03-11 02:12:30|545.75|541.75|545.46|541.46|545.81|541.81|545.46|541.46|28
1615428760000|2021-03-11 02:12:40|545.48|541.48|545.49|541.49|545.54|541.54|545.31|541.31|28
1615428770000|2021-03-11 02:12:50|545.51|541.51|545.83|541.83|546.02|542.02|545.5|541.5|32
1615428780000|2021-03-11 02:13:00|545.85|541.85|545.67|541.67|545.93|541.93|545.63|541.63|23
1615428790000|2021-03-11 02:13:10|545.66|541.66|545.76|541.76|545.87|541.87|545.64|541.64|26
1615428800000|2021-03-11 02:13:20|545.78|541.78|545.82|541.82|546|542|545.78|541.78|29
1615428810000|2021-03-11 02:13:30|545.83|541.83|545.5|541.5|545.84|541.84|545.5|541.5|23
1615428820000|2021-03-11 02:13:40|545.48|541.48|545.54|541.54|545.6|541.6|545.34|541.34|30
1615428830000|2021-03-11 02:13:50|545.55|541.55|545.63|541.63|545.67|541.67|545.34|541.34|30
1615428840000|2021-03-11 02:14:00|545.62|541.62|545.57|541.57|545.71|541.71|545.57|541.57|26
1615428850000|2021-03-11 02:14:10|545.72|541.72|545.6|541.6|545.84|541.84|545.58|541.58|22
1615428860000|2021-03-11 02:14:20|545.61|541.61|545.43|541.43|545.62|541.62|545.36|541.36|24
1615428870000|2021-03-11 02:14:30|545.59|541.59|545.55|541.55|545.71|541.71|545.48|541.48|33
1615428880000|2021-03-11 02:14:40|545.58|541.58|545.53|541.53|545.7|541.7|545.46|541.46|33
1615428890000|2021-03-11 02:14:50|545.51|541.51|545.38|541.38|545.58|541.58|545.35|541.35|28
1615428900000|2021-03-11 02:15:00|545.37|541.37|545.52|541.52|545.69|541.69|545.37|541.37|29
1615428910000|2021-03-11 02:15:10|545.53|541.53|545.46|541.46|545.65|541.65|545.39|541.39|34
1615428920000|2021-03-11 02:15:20|545.55|541.55|545.52|541.52|545.59|541.59|545.39|541.39|30
1615428930000|2021-03-11 02:15:30|545.48|541.48|545.54|541.54|545.66|541.66|545.48|541.48|30
1615428940000|2021-03-11 02:15:40|545.53|541.53|545.36|541.36|545.63|541.63|545.32|541.32|31
1615428950000|2021-03-11 02:15:50|545.34|541.34|545.3|541.3|545.39|541.39|545.27|541.27|21
1615428960000|2021-03-11 02:16:00|545.31|541.31|545.09|541.09|545.35|541.35|545.07|541.07|17
1615428970000|2021-03-11 02:16:10|545.18|541.18|545.06|541.06|545.18|541.18|544.98|540.98|27
1615428980000|2021-03-11 02:16:20|545.04|541.04|544.99|540.99|545.1|541.1|544.84|540.84|31
1615428990000|2021-03-11 02:16:30|545.01|541.01|544.82|540.82|545.01|541.01|544.79|540.79|24
1615429000000|2021-03-11 02:16:40|544.81|540.81|544.95|540.95|545|541|544.74|540.74|32
1615429010000|2021-03-11 02:16:50|545.04|541.04|545.19|541.19|545.24|541.24|545.01|541.01|31
1615429020000|2021-03-11 02:17:00|545.18|541.18|545.46|541.46|545.56|541.56|545.16|541.16|25
1615429030000|2021-03-11 02:17:10|545.48|541.48|545.4|541.4|545.61|541.61|545.4|541.4|29
1615429040000|2021-03-11 02:17:20|545.39|541.39|545.38|541.38|545.48|541.48|545.32|541.32|32
1615429050000|2021-03-11 02:17:30|545.37|541.37|545.35|541.35|545.43|541.43|545.3|541.3|26
1615429060000|2021-03-11 02:17:40|545.39|541.39|545.24|541.24|545.41|541.41|545.18|541.18|29
1615429070000|2021-03-11 02:17:50|545.3|541.3|545.16|541.16|545.3|541.3|545.13|541.13|31
1615429080000|2021-03-11 02:18:00|545.17|541.17|545.44|541.44|545.53|541.53|545.17|541.17|28
1615429090000|2021-03-11 02:18:10|545.43|541.43|545.54|541.54|545.57|541.57|545.37|541.37|24
1615429100000|2021-03-11 02:18:20|545.53|541.53|545.54|541.54|545.69|541.69|545.28|541.28|31
1615429110000|2021-03-11 02:18:30|545.55|541.55|545.46|541.46|545.56|541.56|545.42|541.42|24
1615429120000|2021-03-11 02:18:40|545.44|541.44|545.56|541.56|545.6|541.6|545.44|541.44|29
1615429130000|2021-03-11 02:18:50|545.57|541.57|545.57|541.57|545.59|541.59|545.53|541.53|18
1615429140000|2021-03-11 02:19:00|545.58|541.58|545.69|541.69|545.76|541.76|545.58|541.58|22
1615429150000|2021-03-11 02:19:10|545.71|541.71|545.66|541.66|545.72|541.72|545.46|541.46|28
1615429160000|2021-03-11 02:19:20|545.7|541.7|545.92|541.92|545.95|541.95|545.7|541.7|14
1615429170000|2021-03-11 02:19:30|545.95|541.95|545.89|541.89|545.95|541.95|545.89|541.89|20
1615429180000|2021-03-11 02:19:40|545.93|541.93|545.93|541.93|545.94|541.94|545.91|541.91|13
1615429190000|2021-03-11 02:19:50|545.92|541.92|545.74|541.74|546.05|542.05|545.74|541.74|24
1615429200000|2021-03-11 02:20:00|545.75|541.75|545.69|541.69|545.78|541.78|545.65|541.65|22
1615429210000|2021-03-11 02:20:10|545.7|541.7|545.81|541.81|545.86|541.86|545.66|541.66|21
1615429220000|2021-03-11 02:20:20|545.82|541.82|545.87|541.87|545.98|541.98|545.82|541.82|14
1615429230000|2021-03-11 02:20:30|545.81|541.81|546.17|542.17|546.17|542.17|545.81|541.81|12
1615429240000|2021-03-11 02:20:40|546.18|542.18|546.34|542.34|546.34|542.34|546.18|542.18|11
1615429250000|2021-03-11 02:20:50|546.33|542.33|546.26|542.26|546.33|542.33|546.26|542.26|15
1615429260000|2021-03-11 02:21:00|546.34|542.34|546.19|542.19|546.35|542.35|546.15|542.15|22
1615429270000|2021-03-11 02:21:10|546.2|542.2|546.36|542.36|546.36|542.36|546.18|542.18|16
1615429280000|2021-03-11 02:21:20|546.4|542.4|546.68|542.68|546.68|542.68|546.29|542.29|21
1615429290000|2021-03-11 02:21:30|546.67|542.67|546.6|542.6|546.67|542.67|546.56|542.56|27
1615429300000|2021-03-11 02:21:40|546.54|542.54|546.5|542.5|546.57|542.57|546.44|542.44|28
1615429310000|2021-03-11 02:21:50|546.44|542.44|546.67|542.67|546.71|542.71|546.44|542.44|29
1615429320000|2021-03-11 02:22:00|546.7|542.7|546.9|542.9|546.94|542.94|546.68|542.68|17
1615429330000|2021-03-11 02:22:10|546.91|542.91|546.81|542.81|547.09|543.09|546.76|542.76|20
1615429340000|2021-03-11 02:22:20|546.79|542.79|546.77|542.77|546.79|542.79|546.74|542.74|22
1615429350000|2021-03-11 02:22:30|546.78|542.78|546.75|542.75|546.85|542.85|546.64|542.64|28
1615429360000|2021-03-11 02:22:40|546.79|542.79|546.56|542.56|546.8|542.8|546.5|542.5|25
1615429370000|2021-03-11 02:22:50|546.57|542.57|546.54|542.54|546.58|542.58|546.5|542.5|29
1615429380000|2021-03-11 02:23:00|546.51|542.51|546.93|542.93|546.99|542.99|546.51|542.51|30
1615429390000|2021-03-11 02:23:10|546.95|542.95|546.88|542.88|547.11|543.11|546.84|542.84|32
1615429400000|2021-03-11 02:23:20|546.89|542.89|546.85|542.85|547.04|543.04|546.81|542.81|33
1615429410000|2021-03-11 02:23:30|546.91|542.91|547.04|543.04|547.09|543.09|546.83|542.83|32
1615429420000|2021-03-11 02:23:40|547.03|543.03|547.05|543.05|547.12|543.12|546.79|542.79|31
1615429430000|2021-03-11 02:23:50|547.07|543.07|547.18|543.18|547.2|543.2|547.06|543.06|16
1615429440000|2021-03-11 02:24:00|547.17|543.17|547.16|543.16|547.17|543.17|547.08|543.08|16
1615429450000|2021-03-11 02:24:10|547.15|543.15|546.74|542.74|547.16|543.16|546.7|542.7|27
1615429460000|2021-03-11 02:24:20|546.73|542.73|546.77|542.77|546.77|542.77|546.69|542.69|18
1615429470000|2021-03-11 02:24:30|546.78|542.78|546.9|542.9|546.9|542.9|546.73|542.73|15
1615429480000|2021-03-11 02:24:40|546.94|542.94|547.06|543.06|547.11|543.11|546.94|542.94|17
1615429490000|2021-03-11 02:24:50|547.05|543.05|547.15|543.15|547.41|543.41|547.05|543.05|27
1615429500000|2021-03-11 02:25:00|547.18|543.18|547.18|543.18|547.31|543.31|547.15|543.15|26
1615429510000|2021-03-11 02:25:10|547.19|543.19|547.23|543.23|547.35|543.35|547.1|543.1|28
1615429520000|2021-03-11 02:25:20|547.22|543.22|547|543|547.22|543.22|546.8|542.8|25
1615429530000|2021-03-11 02:25:30|546.93|542.93|546.88|542.88|546.94|542.94|546.78|542.78|25
1615429540000|2021-03-11 02:25:40|546.89|542.89|547.07|543.07|547.13|543.13|546.89|542.89|15
1615429550000|2021-03-11 02:25:50|547.05|543.05|546.92|542.92|547.07|543.07|546.81|542.81|27
1615429560000|2021-03-11 02:26:00|546.9|542.9|546.9|542.9|546.9|542.9|546.76|542.76|24
1615429570000|2021-03-11 02:26:10|546.98|542.98|546.99|542.99|547.06|543.06|546.97|542.97|16
1615429580000|2021-03-11 02:26:20|547|543|546.78|542.78|547|543|546.78|542.78|17
1615429590000|2021-03-11 02:26:30|546.73|542.73|546.73|542.73|546.83|542.83|546.62|542.62|23
1615429600000|2021-03-11 02:26:40|546.74|542.74|546.54|542.54|546.75|542.75|546.52|542.52|21
1615429610000|2021-03-11 02:26:50|546.55|542.55|546.63|542.63|546.73|542.73|546.54|542.54|23
1615429620000|2021-03-11 02:27:00|546.66|542.66|546.72|542.72|546.73|542.73|546.66|542.66|16
1615429630000|2021-03-11 02:27:10|546.71|542.71|546.37|542.37|546.72|542.72|546.33|542.33|31
1615429640000|2021-03-11 02:27:20|546.36|542.36|546.39|542.39|546.41|542.41|546.28|542.28|28
1615429650000|2021-03-11 02:27:30|546.38|542.38|546.21|542.21|546.39|542.39|546.15|542.15|23
1615429660000|2021-03-11 02:27:40|546.23|542.23|546.01|542.01|546.23|542.23|546.01|542.01|29
1615429670000|2021-03-11 02:27:50|546.03|542.03|546.02|542.02|546.03|542.03|545.92|541.92|26
1615429680000|2021-03-11 02:28:00|546.03|542.03|546.37|542.37|546.37|542.37|546.03|542.03|30
1615429690000|2021-03-11 02:28:10|546.38|542.38|546.52|542.52|546.56|542.56|546.29|542.29|23
1615429700000|2021-03-11 02:28:20|546.56|542.56|546.83|542.83|546.83|542.83|546.53|542.53|20
1615429710000|2021-03-11 02:28:30|546.82|542.82|546.84|542.84|546.85|542.85|546.61|542.61|27
1615429720000|2021-03-11 02:28:40|546.83|542.83|546.79|542.79|546.83|542.83|546.66|542.66|22
1615429730000|2021-03-11 02:28:50|546.77|542.77|546.86|542.86|546.86|542.86|546.76|542.76|13
1615429740000|2021-03-11 02:29:00|546.92|542.92|547.14|543.14|547.14|543.14|546.92|542.92|12
1615429750000|2021-03-11 02:29:10|547.11|543.11|546.88|542.88|547.16|543.16|546.82|542.82|27
1615429760000|2021-03-11 02:29:20|546.84|542.84|546.78|542.78|546.84|542.84|546.55|542.55|22
1615429770000|2021-03-11 02:29:30|546.79|542.79|546.68|542.68|546.79|542.79|546.56|542.56|23
1615429780000|2021-03-11 02:29:40|546.7|542.7|546.81|542.81|546.86|542.86|546.59|542.59|24
1615429790000|2021-03-11 02:29:50|546.82|542.82|546.84|542.84|546.84|542.84|546.75|542.75|18
1615429800000|2021-03-11 02:30:00|546.8|542.8|547.05|543.05|547.17|543.17|546.8|542.8|28
1615429810000|2021-03-11 02:30:10|547|543|547.05|543.05|547.07|543.07|546.97|542.97|16
1615429820000|2021-03-11 02:30:20|547.04|543.04|547.22|543.22|547.34|543.34|547.04|543.04|20
1615429830000|2021-03-11 02:30:30|547.25|543.25|547.28|543.28|547.34|543.34|547.18|543.18|16
1615429840000|2021-03-11 02:30:40|547.27|543.27|547.23|543.23|547.28|543.28|547.17|543.17|18
1615429850000|2021-03-11 02:30:50|547.24|543.24|547.24|543.24|547.25|543.25|547.24|543.24|5
1615429860000|2021-03-11 02:31:00|547.23|543.23|547.26|543.26|547.26|543.26|547.23|543.23|7
1615429870000|2021-03-11 02:31:10|547.25|543.25|547.27|543.27|547.27|543.27|547.25|543.25|11
1615429880000|2021-03-11 02:31:20|547.26|543.26|547.14|543.14|547.26|543.26|547.14|543.14|7
1615429890000|2021-03-11 02:31:30|547.15|543.15|547.19|543.19|547.19|543.19|547.13|543.13|5
1615429900000|2021-03-11 02:31:40|547.2|543.2|547.06|543.06|547.21|543.21|547.05|543.05|20
1615429910000|2021-03-11 02:31:50|547.07|543.07|547.06|543.06|547.1|543.1|547.04|543.04|21
1615429920000|2021-03-11 02:32:00|547.08|543.08|547.34|543.34|547.46|543.46|547.06|543.06|30
1615429930000|2021-03-11 02:32:10|547.33|543.33|547.23|543.23|547.34|543.34|547.14|543.14|19
1615429940000|2021-03-11 02:32:20|547.22|543.22|547.17|543.17|547.22|543.22|547.14|543.14|18
1615429950000|2021-03-11 02:32:30|547.18|543.18|547.18|543.18|547.2|543.2|547.14|543.14|20
1615429960000|2021-03-11 02:32:40|547.19|543.19|547.19|543.19|547.25|543.25|547.19|543.19|14
1615429970000|2021-03-11 02:32:50|547.18|543.18|546.92|542.92|547.18|543.18|546.92|542.92|23
1615429980000|2021-03-11 02:33:00|546.91|542.91|547.1|543.1|547.23|543.23|546.91|542.91|25
1615429990000|2021-03-11 02:33:10|547.22|543.22|547.13|543.13|547.28|543.28|547.09|543.09|27
1615430000000|2021-03-11 02:33:20|547.16|543.16|547.25|543.25|547.25|543.25|547.16|543.16|12
1615430010000|2021-03-11 02:33:30|547.24|543.24|547.24|543.24|547.25|543.25|547.24|543.24|5
1615430020000|2021-03-11 02:33:40|547.25|543.25|547.09|543.09|547.25|543.25|547.09|543.09|20
1615430030000|2021-03-11 02:33:50|547.1|543.1|547.03|543.03|547.11|543.11|546.93|542.93|28
1615430040000|2021-03-11 02:34:00|547.06|543.06|547.19|543.19|547.22|543.22|547.03|543.03|17
1615430050000|2021-03-11 02:34:10|547.18|543.18|547.24|543.24|547.32|543.32|547.18|543.18|24
1615430060000|2021-03-11 02:34:20|547.25|543.25|547.04|543.04|547.25|543.25|547.04|543.04|20
1615430070000|2021-03-11 02:34:30|547.05|543.05|547.01|543.01|547.1|543.1|547.01|543.01|21
1615430080000|2021-03-11 02:34:40|547.02|543.02|546.97|542.97|547.02|543.02|546.85|542.85|34
1615430090000|2021-03-11 02:34:50|546.98|542.98|547|543|547.02|543.02|546.86|542.86|28
1615430100000|2021-03-11 02:35:00|547.01|543.01|546.81|542.81|547.06|543.06|546.81|542.81|12
1615430110000|2021-03-11 02:35:10|546.83|542.83|546.76|542.76|546.85|542.85|546.76|542.76|18
1615430120000|2021-03-11 02:35:20|546.77|542.77|546.81|542.81|546.85|542.85|546.74|542.74|16
1615430130000|2021-03-11 02:35:30|546.82|542.82|546.69|542.69|546.82|542.82|546.66|542.66|26
1615430140000|2021-03-11 02:35:40|546.7|542.7|546.75|542.75|546.76|542.76|546.63|542.63|27
1615430150000|2021-03-11 02:35:50|546.72|542.72|546.75|542.75|546.78|542.78|546.67|542.67|19
1615430160000|2021-03-11 02:36:00|546.72|542.72|547.25|543.25|547.28|543.28|546.7|542.7|18
1615430170000|2021-03-11 02:36:10|547.26|543.26|547.61|543.61|547.61|543.61|547.26|543.26|20
1615430180000|2021-03-11 02:36:20|547.53|543.53|547.8|543.8|547.92|543.92|547.53|543.53|28
1615430190000|2021-03-11 02:36:30|547.81|543.81|548.31|544.31|548.31|544.31|547.81|543.81|27
1615430200000|2021-03-11 02:36:40|548.32|544.32|548.87|544.87|548.87|544.87|548.32|544.32|14
1615430210000|2021-03-11 02:36:50|548.88|544.88|548.58|544.58|548.88|544.88|548.58|544.58|23
1615430220000|2021-03-11 02:37:00|548.56|544.56|549.09|545.09|549.09|545.09|548.55|544.55|27
1615430230000|2021-03-11 02:37:10|549.1|545.1|548.82|544.82|549.11|545.11|548.82|544.82|29
1615430240000|2021-03-11 02:37:20|548.81|544.81|548.65|544.65|548.84|544.84|548.52|544.52|30
1615430250000|2021-03-11 02:37:30|548.68|544.68|548.51|544.51|548.79|544.79|548.45|544.45|30
1615430260000|2021-03-11 02:37:40|548.43|544.43|548.34|544.34|548.53|544.53|548.27|544.27|30
1615430270000|2021-03-11 02:37:50|548.29|544.29|548.44|544.44|548.47|544.47|548.28|544.28|28
1615430280000|2021-03-11 02:38:00|548.43|544.43|548.71|544.71|548.71|544.71|548.43|544.43|20
1615430290000|2021-03-11 02:38:10|548.7|544.7|548.82|544.82|548.82|544.82|548.7|544.7|9
1615430300000|2021-03-11 02:38:20|548.8|544.8|548.96|544.96|549.1|545.1|548.8|544.8|19
1615430310000|2021-03-11 02:38:30|548.81|544.81|548.72|544.72|548.9|544.9|548.7|544.7|27
1615430320000|2021-03-11 02:38:40|548.71|544.71|548.95|544.95|548.97|544.97|548.71|544.71|21
1615430330000|2021-03-11 02:38:50|548.94|544.94|549.13|545.13|549.13|545.13|548.9|544.9|21
1615430340000|2021-03-11 02:39:00|548.95|544.95|549.27|545.27|549.28|545.28|548.94|544.94|32
1615430350000|2021-03-11 02:39:10|549.31|545.31|549.54|545.54|549.54|545.54|549.31|545.31|18
1615430360000|2021-03-11 02:39:20|549.55|545.55|549.74|545.74|549.76|545.76|549.55|545.55|14
1615430370000|2021-03-11 02:39:30|549.75|545.75|549.69|545.69|549.75|545.75|549.51|545.51|19
1615430380000|2021-03-11 02:39:40|549.64|545.64|549.34|545.34|549.64|545.64|549.13|545.13|31
1615430390000|2021-03-11 02:39:50|549.35|545.35|549.16|545.16|549.42|545.42|549.09|545.09|34
1615430400000|2021-03-11 02:40:00|549.11|545.11|549.21|545.21|549.3|545.3|549|545|24
1615430410000|2021-03-11 02:40:10|549.2|545.2|548.94|544.94|549.28|545.28|548.94|544.94|29
1615430420000|2021-03-11 02:40:20|548.89|544.89|548.56|544.56|548.98|544.98|548.56|544.56|31
1615430430000|2021-03-11 02:40:30|548.58|544.58|548.89|544.89|548.89|544.89|548.44|544.44|32
1615430440000|2021-03-11 02:40:40|548.88|544.88|548.96|544.96|548.98|544.98|548.75|544.75|23
1615430450000|2021-03-11 02:40:50|548.94|544.94|548.53|544.53|548.97|544.97|548.53|544.53|24
1615430460000|2021-03-11 02:41:00|548.51|544.51|548.59|544.59|548.7|544.7|548.41|544.41|21
1615430470000|2021-03-11 02:41:10|548.6|544.6|548.96|544.96|549.02|545.02|548.6|544.6|22
1615430480000|2021-03-11 02:41:20|548.92|544.92|549.12|545.12|549.12|545.12|548.92|544.92|19
1615430490000|2021-03-11 02:41:30|549.09|545.09|549.1|545.1|549.18|545.18|549.01|545.01|27
1615430500000|2021-03-11 02:41:40|549.01|545.01|549.03|545.03|549.09|545.09|548.99|544.99|18
1615430510000|2021-03-11 02:41:50|549.02|545.02|548.99|544.99|549.02|545.02|548.87|544.87|13
1615430520000|2021-03-11 02:42:00|548.98|544.98|549.61|545.61|549.61|545.61|548.98|544.98|18
1615430530000|2021-03-11 02:42:10|549.62|545.62|549.67|545.67|549.67|545.67|549.61|545.61|11
1615430540000|2021-03-11 02:42:20|549.66|545.66|549.75|545.75|549.89|545.89|549.58|545.58|13
1615430550000|2021-03-11 02:42:30|549.7|545.7|549.56|545.56|549.79|545.79|549.56|545.56|23
1615430560000|2021-03-11 02:42:40|549.59|545.59|549.43|545.43|549.61|545.61|549.28|545.28|28
1615430570000|2021-03-11 02:42:50|549.42|545.42|549.36|545.36|549.52|545.52|549.28|545.28|34
1615430580000|2021-03-11 02:43:00|549.4|545.4|549.26|545.26|549.4|545.4|549.24|545.24|28
1615430590000|2021-03-11 02:43:10|549.23|545.23|548.85|544.85|549.23|545.23|548.78|544.78|26
1615430600000|2021-03-11 02:43:20|548.83|544.83|548.81|544.81|548.86|544.86|548.76|544.76|25
1615430610000|2021-03-11 02:43:30|548.82|544.82|548.91|544.91|548.93|544.93|548.81|544.81|20
1615430620000|2021-03-11 02:43:40|549.03|545.03|549.19|545.19|549.19|545.19|548.98|544.98|31
1615430630000|2021-03-11 02:43:50|549.13|545.13|549.34|545.34|549.34|545.34|549.13|545.13|11
1615430640000|2021-03-11 02:44:00|549.4|545.4|549.53|545.53|549.71|545.71|549.4|545.4|25
1615430650000|2021-03-11 02:44:10|549.54|545.54|549.45|545.45|549.54|545.54|549.35|545.35|14
1615430660000|2021-03-11 02:44:20|549.52|545.52|549.63|545.63|549.63|545.63|549.49|545.49|27
1615430670000|2021-03-11 02:44:30|549.72|545.72|549.62|545.62|549.72|545.72|549.59|545.59|21
1615430680000|2021-03-11 02:44:40|549.61|545.61|549.51|545.51|549.61|545.61|549.42|545.42|23
1615430690000|2021-03-11 02:44:50|549.45|545.45|549.57|545.57|549.57|545.57|549.39|545.39|25
1615430700000|2021-03-11 02:45:00|549.63|545.63|549.4|545.4|549.67|545.67|549.4|545.4|24
1615430710000|2021-03-11 02:45:10|549.43|545.43|549.01|545.01|549.43|545.43|549.01|545.01|29
1615430720000|2021-03-11 02:45:20|549|545|548.9|544.9|549.01|545.01|548.9|544.9|24
1615430730000|2021-03-11 02:45:30|548.88|544.88|548.64|544.64|548.89|544.89|548.64|544.64|26
1615430740000|2021-03-11 02:45:40|548.66|544.66|548.46|544.46|548.66|544.66|548.4|544.4|32
1615430750000|2021-03-11 02:45:50|548.45|544.45|548.51|544.51|548.64|544.64|548.41|544.41|32
1615430760000|2021-03-11 02:46:00|548.52|544.52|548.73|544.73|548.73|544.73|548.32|544.32|28
1615430770000|2021-03-11 02:46:10|548.67|544.67|548.91|544.91|549.01|545.01|548.67|544.67|29
1615430780000|2021-03-11 02:46:20|548.79|544.79|548.82|544.82|549.07|545.07|548.62|544.62|20
1615430790000|2021-03-11 02:46:30|548.85|544.85|548.72|544.72|549.01|545.01|548.7|544.7|26
1615430800000|2021-03-11 02:46:40|548.71|544.71|548.74|544.74|548.93|544.93|548.62|544.62|28
1615430810000|2021-03-11 02:46:50|548.78|544.78|548.54|544.54|548.85|544.85|548.54|544.54|29
1615430820000|2021-03-11 02:47:00|548.5|544.5|548.72|544.72|548.72|544.72|548.44|544.44|29
1615430830000|2021-03-11 02:47:10|548.74|544.74|548.66|544.66|548.88|544.88|548.64|544.64|28
1615430840000|2021-03-11 02:47:20|548.77|544.77|548.55|544.55|548.84|544.84|548.55|544.55|17
1615430850000|2021-03-11 02:47:30|548.56|544.56|548.6|544.6|548.68|544.68|548.5|544.5|19
1615430860000|2021-03-11 02:47:40|548.68|544.68|548.52|544.52|548.68|544.68|548.41|544.41|13
1615430870000|2021-03-11 02:47:50|548.51|544.51|548.48|544.48|548.67|544.67|548.44|544.44|18
1615430880000|2021-03-11 02:48:00|548.47|544.47|548.57|544.57|548.58|544.58|548.47|544.47|19
1615430890000|2021-03-11 02:48:10|548.62|544.62|548.98|544.98|548.98|544.98|548.6|544.6|24
1615430900000|2021-03-11 02:48:20|548.95|544.95|548.71|544.71|548.98|544.98|548.65|544.65|20
1615430910000|2021-03-11 02:48:30|548.72|544.72|548.69|544.69|548.77|544.77|548.67|544.67|27
1615430920000|2021-03-11 02:48:40|548.7|544.7|548.77|544.77|548.98|544.98|548.67|544.67|32
1615430930000|2021-03-11 02:48:50|548.72|544.72|548.8|544.8|548.84|544.84|548.72|544.72|21
1615430940000|2021-03-11 02:49:00|548.83|544.83|548.58|544.58|548.83|544.83|548.55|544.55|23
1615430950000|2021-03-11 02:49:10|548.59|544.59|548.39|544.39|548.59|544.59|548.28|544.28|22
1615430960000|2021-03-11 02:49:20|548.38|544.38|547.98|543.98|548.38|544.38|547.93|543.93|31
1615430970000|2021-03-11 02:49:30|547.99|543.99|548.08|544.08|548.11|544.11|547.98|543.98|26
1615430980000|2021-03-11 02:49:40|548.07|544.07|548.27|544.27|548.33|544.33|548.07|544.07|24
1615430990000|2021-03-11 02:49:50|548.25|544.25|548|544|548.25|544.25|547.82|543.82|29
1615431000000|2021-03-11 02:50:00|548.01|544.01|548.07|544.07|548.13|544.13|547.95|543.95|31
1615431010000|2021-03-11 02:50:10|548.12|544.12|548.38|544.38|548.38|544.38|548.05|544.05|27
1615431020000|2021-03-11 02:50:20|548.37|544.37|548.65|544.65|548.66|544.66|548.36|544.36|25
1615431030000|2021-03-11 02:50:30|548.66|544.66|549.06|545.06|549.07|545.07|548.62|544.62|31
1615431040000|2021-03-11 02:50:40|549.09|545.09|549.26|545.26|549.3|545.3|548.96|544.96|32
1615431050000|2021-03-11 02:50:50|549.25|545.25|549.23|545.23|549.27|545.27|549.13|545.13|26
1615431060000|2021-03-11 02:51:00|549.22|545.22|549.12|545.12|549.23|545.23|549.04|545.04|25
1615431070000|2021-03-11 02:51:10|549.11|545.11|548.81|544.81|549.14|545.14|548.74|544.74|30
1615431080000|2021-03-11 02:51:20|548.83|544.83|548.41|544.41|548.83|544.83|548.27|544.27|29
1615431090000|2021-03-11 02:51:30|548.44|544.44|548.49|544.49|548.5|544.5|548.26|544.26|28
1615431100000|2021-03-11 02:51:40|548.48|544.48|548.78|544.78|548.78|544.78|548.48|544.48|30
1615431110000|2021-03-11 02:51:50|548.7|544.7|548.83|544.83|548.85|544.85|548.67|544.67|20
1615431120000|2021-03-11 02:52:00|548.82|544.82|549.01|545.01|549.03|545.03|548.82|544.82|22
1615431130000|2021-03-11 02:52:10|549|545|549.15|545.15|549.15|545.15|549|545|17
1615431140000|2021-03-11 02:52:20|549.17|545.17|548.79|544.79|549.25|545.25|548.79|544.79|34
1615431150000|2021-03-11 02:52:30|548.77|544.77|549.09|545.09|549.11|545.11|548.75|544.75|30
1615431160000|2021-03-11 02:52:40|549.1|545.1|548.71|544.71|549.1|545.1|548.57|544.57|33
1615431170000|2021-03-11 02:52:50|548.65|544.65|548.82|544.82|548.83|544.83|548.58|544.58|17
1615431180000|2021-03-11 02:53:00|548.81|544.81|548.57|544.57|548.84|544.84|548.54|544.54|18
1615431190000|2021-03-11 02:53:10|548.56|544.56|548.45|544.45|548.56|544.56|548.43|544.43|27
1615431200000|2021-03-11 02:53:20|548.47|544.47|548.47|544.47|548.54|544.54|548.42|544.42|26
1615431210000|2021-03-11 02:53:30|548.5|544.5|548.44|544.44|548.62|544.62|548.36|544.36|18
1615431220000|2021-03-11 02:53:40|548.45|544.45|548.6|544.6|548.65|544.65|548.43|544.43|16
1615431230000|2021-03-11 02:53:50|548.59|544.59|548.74|544.74|548.76|544.76|548.59|544.59|16
1615431240000|2021-03-11 02:54:00|548.73|544.73|548.49|544.49|548.73|544.73|548.4|544.4|31
1615431250000|2021-03-11 02:54:10|548.51|544.51|548.57|544.57|548.57|544.57|548.49|544.49|23
1615431260000|2021-03-11 02:54:20|548.68|544.68|549.11|545.11|549.11|545.11|548.62|544.62|26
1615431270000|2021-03-11 02:54:30|549.12|545.12|549.13|545.13|549.13|545.13|549.11|545.11|7
1615431280000|2021-03-11 02:54:40|549.15|545.15|549.11|545.11|549.18|545.18|548.96|544.96|23
1615431290000|2021-03-11 02:54:50|549.12|545.12|549.21|545.21|549.23|545.23|549.12|545.12|7
1615431300000|2021-03-11 02:55:00|549.19|545.19|549.18|545.18|549.22|545.22|549.1|545.1|11
1615431310000|2021-03-11 02:55:10|549.21|545.21|549.3|545.3|549.32|545.32|549.21|545.21|6
1615431320000|2021-03-11 02:55:20|549.35|545.35|549.76|545.76|549.77|545.77|549.34|545.34|24
1615431330000|2021-03-11 02:55:30|549.75|545.75|549.73|545.73|549.75|545.75|549.57|545.57|29
1615431340000|2021-03-11 02:55:40|549.7|545.7|549.72|545.72|549.74|545.74|549.58|545.58|20
1615431350000|2021-03-11 02:55:50|549.75|545.75|549.7|545.7|549.87|545.87|549.69|545.69|22
1615431360000|2021-03-11 02:56:00|549.72|545.72|549.78|545.78|549.95|545.95|549.62|545.62|27
1615431370000|2021-03-11 02:56:10|549.77|545.77|549.77|545.77|549.78|545.78|549.67|545.67|15
1615431380000|2021-03-11 02:56:20|549.78|545.78|549.88|545.88|549.95|545.95|549.78|545.78|8
1615431390000|2021-03-11 02:56:30|549.93|545.93|549.98|545.98|549.98|545.98|549.93|545.93|8
1615431400000|2021-03-11 02:56:40|550.01|546.01|550.11|546.11|550.15|546.15|550.01|546.01|24
1615431410000|2021-03-11 02:56:50|550.1|546.1|550.01|546.01|550.13|546.13|549.95|545.95|23
1615431420000|2021-03-11 02:57:00|550.06|546.06|550|546|550.14|546.14|549.95|545.95|29
1615431430000|2021-03-11 02:57:10|550.07|546.07|550.13|546.13|550.16|546.16|550.06|546.06|26
1615431440000|2021-03-11 02:57:20|550.12|546.12|550|546|550.14|546.14|549.98|545.98|15
1615431480000|2021-03-11 02:58:00|550.14|546.14|550.14|546.14|550.14|546.14|550.14|546.14|1
1615431490000|2021-03-11 02:58:10|550.13|546.13|550.1|546.1|550.14|546.14|550.09|546.09|7
1615431510000|2021-03-11 02:58:30|551.62|547.62|551.76|547.76|551.79|547.79|551.62|547.62|7
1615431520000|2021-03-11 02:58:40|551.74|547.74|551.48|547.48|551.8|547.8|551.47|547.47|18
1615431530000|2021-03-11 02:58:50|551.32|547.32|551.46|547.46|551.5|547.5|551.29|547.29|29
1615431540000|2021-03-11 02:59:00|551.45|547.45|551.56|547.56|551.74|547.74|551.45|547.45|30
1615431550000|2021-03-11 02:59:10|551.57|547.57|551.31|547.31|551.57|547.57|551.27|547.27|30
1615431560000|2021-03-11 02:59:20|551.3|547.3|551.83|547.83|551.83|547.83|551.29|547.29|35
1615431570000|2021-03-11 02:59:30|551.81|547.81|552.07|548.07|552.07|548.07|551.81|547.81|22
1615431580000|2021-03-11 02:59:40|552.08|548.08|551.99|547.99|552.09|548.09|551.83|547.83|22
1615431590000|2021-03-11 02:59:50|552.01|548.01|552.08|548.08|552.09|548.09|551.67|547.67|25
1615431600000|2021-03-11 03:00:00|552.07|548.07|551.96|547.96|552.11|548.11|551.85|547.85|31
1615431610000|2021-03-11 03:00:10|551.98|547.98|552.04|548.04|552.08|548.08|551.94|547.94|33
1615431620000|2021-03-11 03:00:20|552.05|548.05|552.06|548.06|552.09|548.09|552.05|548.05|22
1615431630000|2021-03-11 03:00:30|552.07|548.07|552.2|548.2|552.33|548.33|552.05|548.05|27
1615431640000|2021-03-11 03:00:40|552.14|548.14|552.17|548.17|552.27|548.27|552.1|548.1|23
1615431650000|2021-03-11 03:00:50|552.14|548.14|552.14|548.14|552.2|548.2|552.08|548.08|20
1615431660000|2021-03-11 03:01:00|552.13|548.13|552.1|548.1|552.17|548.17|552.05|548.05|17
1615431670000|2021-03-11 03:01:10|552.09|548.09|551.81|547.81|552.1|548.1|551.8|547.8|23
1615431680000|2021-03-11 03:01:20|551.82|547.82|551.88|547.88|551.93|547.93|551.82|547.82|26
1615431690000|2021-03-11 03:01:30|551.87|547.87|551.79|547.79|551.89|547.89|551.75|547.75|21
1615431700000|2021-03-11 03:01:40|551.8|547.8|551.58|547.58|551.87|547.87|551.5|547.5|27
1615431710000|2021-03-11 03:01:50|551.55|547.55|551.72|547.72|551.76|547.76|551.39|547.39|28
1615431720000|2021-03-11 03:02:00|551.69|547.69|551.9|547.9|551.95|547.95|551.58|547.58|25
1615431730000|2021-03-11 03:02:10|551.87|547.87|551.93|547.93|552.09|548.09|551.86|547.86|25
1615431740000|2021-03-11 03:02:20|551.88|547.88|551.93|547.93|551.93|547.93|551.82|547.82|21
1615431750000|2021-03-11 03:02:30|551.9|547.9|552.05|548.05|552.2|548.2|551.9|547.9|14
1615431760000|2021-03-11 03:02:40|552.06|548.06|552.09|548.09|552.09|548.09|552.05|548.05|4
1615431770000|2021-03-11 03:02:50|552.08|548.08|552.23|548.23|552.23|548.23|551.98|547.98|24
1615431780000|2021-03-11 03:03:00|552.25|548.25|552.34|548.34|552.36|548.36|552.25|548.25|13
1615431790000|2021-03-11 03:03:10|552.35|548.35|552.49|548.49|552.57|548.57|552.32|548.32|14
1615431800000|2021-03-11 03:03:20|552.51|548.51|553.08|549.08|553.17|549.17|552.48|548.48|31
1615431810000|2021-03-11 03:03:30|553.09|549.09|553.39|549.39|553.42|549.42|552.69|548.69|29
1615431820000|2021-03-11 03:03:40|553.43|549.43|553.42|549.42|553.45|549.45|553.34|549.34|23
1615431830000|2021-03-11 03:03:50|553.39|549.39|553.22|549.22|553.43|549.43|553.2|549.2|33
1615431840000|2021-03-11 03:04:00|553.23|549.23|553.26|549.26|553.29|549.29|553.22|549.22|19
1615431850000|2021-03-11 03:04:10|553.27|549.27|553.44|549.44|553.45|549.45|553.25|549.25|25
1615431860000|2021-03-11 03:04:20|553.59|549.59|553.33|549.33|553.65|549.65|553.33|549.33|27
1615431870000|2021-03-11 03:04:30|553.35|549.35|553.59|549.59|553.61|549.61|553.35|549.35|19
1615431880000|2021-03-11 03:04:40|553.6|549.6|553.71|549.71|553.71|549.71|553.53|549.53|19
1615431890000|2021-03-11 03:04:50|553.72|549.72|553.58|549.58|553.78|549.78|553.57|549.57|19
1615431900000|2021-03-11 03:05:00|553.59|549.59|553.78|549.78|553.78|549.78|553.53|549.53|20
1615431910000|2021-03-11 03:05:10|553.81|549.81|553.98|549.98|554.07|550.07|553.81|549.81|33
1615431920000|2021-03-11 03:05:20|554|550|553.93|549.93|554|550|553.83|549.83|22
1615431930000|2021-03-11 03:05:30|553.92|549.92|553.78|549.78|553.92|549.92|553.68|549.68|24
1615431940000|2021-03-11 03:05:40|553.77|549.77|553.65|549.65|553.79|549.79|553.65|549.65|29
1615431950000|2021-03-11 03:05:50|553.64|549.64|553.79|549.79|553.81|549.81|553.59|549.59|29
1615431960000|2021-03-11 03:06:00|553.81|549.81|553.89|549.89|553.92|549.92|553.81|549.81|17
1615431970000|2021-03-11 03:06:10|553.9|549.9|553.75|549.75|553.92|549.92|553.75|549.75|17
1615431980000|2021-03-11 03:06:20|553.76|549.76|553.88|549.88|553.92|549.92|553.75|549.75|23
1615431990000|2021-03-11 03:06:30|553.89|549.89|553.87|549.87|553.9|549.9|553.83|549.83|10
1615432000000|2021-03-11 03:06:40|553.86|549.86|554.41|550.41|554.42|550.42|553.8|549.8|29
1615432010000|2021-03-11 03:06:50|554.51|550.51|555.15|551.15|555.19|551.19|554.04|550.04|32
1615432020000|2021-03-11 03:07:00|555.16|551.16|554.95|550.95|555.17|551.17|554.82|550.82|27
1615432030000|2021-03-11 03:07:10|554.68|550.68|555.7|551.7|555.7|551.7|554.47|550.47|29
1615432040000|2021-03-11 03:07:20|555.65|551.65|556.1|552.1|556.1|552.1|555.43|551.43|34
1615432050000|2021-03-11 03:07:30|556.11|552.11|556.5|552.5|556.5|552.5|555.96|551.96|20
1615432060000|2021-03-11 03:07:40|556.55|552.55|557.2|553.2|557.31|553.31|556.55|552.55|29
1615432070000|2021-03-11 03:07:50|557.28|553.28|557.69|553.69|557.73|553.73|556.74|552.74|24
1615432080000|2021-03-11 03:08:00|557.71|553.71|558.01|554.01|558.02|554.02|557.71|553.71|31
1615432090000|2021-03-11 03:08:10|558.05|554.05|558.22|554.22|558.36|554.36|558.01|554.01|27
1615432100000|2021-03-11 03:08:20|558.24|554.24|558.36|554.36|558.5|554.5|557.93|553.93|29
1615432110000|2021-03-11 03:08:30|558.34|554.34|557.77|553.77|558.36|554.36|557.77|553.77|34
1615432120000|2021-03-11 03:08:40|557.76|553.76|557.61|553.61|557.78|553.78|557.48|553.48|26
1615432130000|2021-03-11 03:08:50|557.62|553.62|557.39|553.39|557.65|553.65|557.39|553.39|22
1615432140000|2021-03-11 03:09:00|557.53|553.53|557.54|553.54|557.74|553.74|557.48|553.48|30
1615432150000|2021-03-11 03:09:10|557.52|553.52|557.88|553.88|557.88|553.88|557.49|553.49|26
1615432160000|2021-03-11 03:09:20|557.87|553.87|558.15|554.15|558.47|554.47|557.87|553.87|28
1615432170000|2021-03-11 03:09:30|558.18|554.18|557.65|553.65|558.3|554.3|557.65|553.65|33
1615432180000|2021-03-11 03:09:40|557.61|553.61|557.7|553.7|557.7|553.7|557.54|553.54|27
1615432190000|2021-03-11 03:09:50|557.71|553.71|558.18|554.18|558.18|554.18|557.62|553.62|21
1615432200000|2021-03-11 03:10:00|558.09|554.09|558.64|554.64|558.64|554.64|558.09|554.09|32
1615432210000|2021-03-11 03:10:10|558.6|554.6|558.83|554.83|558.83|554.83|558.49|554.49|14
1615432220000|2021-03-11 03:10:20|558.84|554.84|558.54|554.54|558.94|554.94|558.54|554.54|27
1615432230000|2021-03-11 03:10:30|558.46|554.46|557.84|553.84|558.49|554.49|557.84|553.84|31
1615432240000|2021-03-11 03:10:40|557.85|553.85|557.45|553.45|557.85|553.85|557.4|553.4|29
1615432250000|2021-03-11 03:10:50|557.4|553.4|556.91|552.91|557.4|553.4|556.85|552.85|35
1615432260000|2021-03-11 03:11:00|556.93|552.93|556.98|552.98|557.2|553.2|556.91|552.91|32
1615432270000|2021-03-11 03:11:10|557|553|557.46|553.46|557.46|553.46|557|553|33
1615432280000|2021-03-11 03:11:20|557.44|553.44|558.11|554.11|558.11|554.11|557.39|553.39|36
1615432290000|2021-03-11 03:11:30|558.13|554.13|558.72|554.72|558.72|554.72|558.08|554.08|34
1615432300000|2021-03-11 03:11:40|558.68|554.68|558.5|554.5|558.73|554.73|558.17|554.17|23
1615432310000|2021-03-11 03:11:50|558.51|554.51|557.54|553.54|558.53|554.53|557.54|553.54|33
1615432320000|2021-03-11 03:12:00|557.55|553.55|557.57|553.57|557.67|553.67|557.07|553.07|35
1615432330000|2021-03-11 03:12:10|557.58|553.58|558.02|554.02|558.02|554.02|557.58|553.58|23
1615432340000|2021-03-11 03:12:20|558.07|554.07|558.86|554.86|558.87|554.87|558.06|554.06|30
1615432350000|2021-03-11 03:12:30|558.91|554.91|559.45|555.45|559.46|555.46|558.91|554.91|33
1615432360000|2021-03-11 03:12:40|559.51|555.51|560.22|556.22|560.22|556.22|559.51|555.51|33
1615432370000|2021-03-11 03:12:50|560.23|556.23|560.22|556.22|560.24|556.24|559.85|555.85|32
1615432380000|2021-03-11 03:13:00|560.24|556.24|559.73|555.73|560.24|556.24|559.7|555.7|32
1615432390000|2021-03-11 03:13:10|559.79|555.79|559.75|555.75|559.87|555.87|559.69|555.69|32
1615432400000|2021-03-11 03:13:20|559.74|555.74|560.39|556.39|560.43|556.43|559.74|555.74|31
1615432410000|2021-03-11 03:13:30|560.38|556.38|560.63|556.63|560.64|556.64|560.27|556.27|30
1615432420000|2021-03-11 03:13:40|560.64|556.64|560.64|556.64|560.66|556.66|560.48|556.48|28
1615432430000|2021-03-11 03:13:50|560.58|556.58|561.84|557.84|561.85|557.85|560.53|556.53|32
1615432440000|2021-03-11 03:14:00|561.78|557.78|561.83|557.83|561.95|557.95|561.39|557.39|32
1615432450000|2021-03-11 03:14:10|561.79|557.79|561.84|557.84|561.9|557.9|561.65|557.65|29
1615432460000|2021-03-11 03:14:20|561.88|557.88|562.78|558.78|562.78|558.78|561.79|557.79|35
1615432470000|2021-03-11 03:14:30|562.79|558.79|563.02|559.02|563.04|559.04|562.73|558.73|30
1615432480000|2021-03-11 03:14:40|563.03|559.03|564.25|560.25|564.5|560.5|562.8|558.8|37
1615432490000|2021-03-11 03:14:50|564.21|560.21|564.22|560.22|564.59|560.59|564.09|560.09|30
1615432500000|2021-03-11 03:15:00|564.37|560.37|563.44|559.44|564.59|560.59|563.44|559.44|35
1615432510000|2021-03-11 03:15:10|563.52|559.52|562.9|558.9|563.52|559.52|562.9|558.9|38
1615432520000|2021-03-11 03:15:20|562.83|558.83|562.71|558.71|562.89|558.89|562.12|558.12|39
1615432530000|2021-03-11 03:15:30|562.72|558.72|563.54|559.54|563.54|559.54|562.66|558.66|36
1615432540000|2021-03-11 03:15:40|563.5|559.5|564.07|560.07|564.49|560.49|563.5|559.5|37
1615432550000|2021-03-11 03:15:50|564.11|560.11|563.46|559.46|564.11|560.11|563.31|559.31|37
1615432560000|2021-03-11 03:16:00|563.42|559.42|563.89|559.89|564.02|560.02|563.42|559.42|28
1615432570000|2021-03-11 03:16:10|564.01|560.01|563.43|559.43|564.18|560.18|563.3|559.3|35
1615432580000|2021-03-11 03:16:20|563.22|559.22|562.95|558.95|563.25|559.25|562.54|558.54|37
1615432590000|2021-03-11 03:16:30|563.01|559.01|564.05|560.05|564.24|560.24|562.98|558.98|36
1615432600000|2021-03-11 03:16:40|564.1|560.1|563.72|559.72|564.1|560.1|563.72|559.72|35
1615432610000|2021-03-11 03:16:50|563.73|559.73|563.01|559.01|563.84|559.84|562.82|558.82|30
1615432620000|2021-03-11 03:17:00|562.45|558.45|562.79|558.79|563.02|559.02|562.45|558.45|34
1615432630000|2021-03-11 03:17:10|562.85|558.85|562.93|558.93|563.05|559.05|562.5|558.5|36
1615432640000|2021-03-11 03:17:20|562.88|558.88|563.09|559.09|563.09|559.09|562.54|558.54|31
1615432650000|2021-03-11 03:17:30|563.15|559.15|564.25|560.25|564.25|560.25|563.15|559.15|36
1615432660000|2021-03-11 03:17:40|564.22|560.22|563.9|559.9|564.46|560.46|563.72|559.72|36
1615432670000|2021-03-11 03:17:50|563.89|559.89|563.25|559.25|563.89|559.89|563.18|559.18|34
1615432680000|2021-03-11 03:18:00|563.17|559.17|563.23|559.23|563.56|559.56|562.98|558.98|33
1615432690000|2021-03-11 03:18:10|563.18|559.18|562.64|558.64|563.34|559.34|562.64|558.64|33
1615432700000|2021-03-11 03:18:20|562.54|558.54|562.08|558.08|562.63|558.63|562.05|558.05|36
1615432710000|2021-03-11 03:18:30|562.1|558.1|562.3|558.3|562.64|558.64|562.1|558.1|34
1615432720000|2021-03-11 03:18:40|562.36|558.36|562.64|558.64|562.89|558.89|562.36|558.36|30
1615432730000|2021-03-11 03:18:50|562.86|558.86|563.06|559.06|563.27|559.27|562.71|558.71|33
1615432740000|2021-03-11 03:19:00|563.07|559.07|562.82|558.82|563.07|559.07|562.65|558.65|33
1615432750000|2021-03-11 03:19:10|562.8|558.8|561.88|557.88|562.81|558.81|561.83|557.83|34
1615432760000|2021-03-11 03:19:20|561.86|557.86|561.6|557.6|561.98|557.98|561.46|557.46|32
1615432770000|2021-03-11 03:19:30|561.58|557.58|562.33|558.33|562.33|558.33|561.47|557.47|31
1615432780000|2021-03-11 03:19:40|562.59|558.59|562.07|558.07|562.67|558.67|561.92|557.92|34
1615432790000|2021-03-11 03:19:50|562.09|558.09|562.11|558.11|562.16|558.16|561.88|557.88|32
1615432800000|2021-03-11 03:20:00|561.97|557.97|561.59|557.59|561.97|557.97|561.46|557.46|28
1615432810000|2021-03-11 03:20:10|561.53|557.53|561.75|557.75|561.78|557.78|561.43|557.43|29
1615432820000|2021-03-11 03:20:20|561.79|557.79|561.67|557.67|561.81|557.81|561.65|557.65|21
1615432830000|2021-03-11 03:20:30|561.72|557.72|561.63|557.63|561.84|557.84|561.61|557.61|32
1615432840000|2021-03-11 03:20:40|561.62|557.62|561.61|557.61|561.67|557.67|561.51|557.51|29
1615432850000|2021-03-11 03:20:50|561.58|557.58|561.49|557.49|561.71|557.71|561.49|557.49|29
1615432860000|2021-03-11 03:21:00|561.64|557.64|561.77|557.77|561.92|557.92|561.64|557.64|34
1615432870000|2021-03-11 03:21:10|561.76|557.76|561.62|557.62|561.78|557.78|561.62|557.62|26
1615432880000|2021-03-11 03:21:20|561.61|557.61|561.67|557.67|561.82|557.82|561.46|557.46|29
1615432890000|2021-03-11 03:21:30|561.63|557.63|561.61|557.61|561.78|557.78|561.47|557.47|28
1615432900000|2021-03-11 03:21:40|561.68|557.68|562.12|558.12|562.12|558.12|561.57|557.57|26
1615432910000|2021-03-11 03:21:50|562.17|558.17|562.32|558.32|562.36|558.36|562.04|558.04|32
1615432920000|2021-03-11 03:22:00|562.31|558.31|563.01|559.01|563.05|559.05|562.31|558.31|26
1615432930000|2021-03-11 03:22:10|563.05|559.05|563.16|559.16|563.27|559.27|562.99|558.99|27
1615432940000|2021-03-11 03:22:20|563.17|559.17|563.55|559.55|563.72|559.72|563.17|559.17|25
1615432950000|2021-03-11 03:22:30|563.58|559.58|564.2|560.2|564.28|560.28|563.58|559.58|23
1615432960000|2021-03-11 03:22:40|564.28|560.28|565.84|561.84|566.02|562.02|564.2|560.2|24
1615432970000|2021-03-11 03:22:50|565.82|561.82|565.49|561.49|565.96|561.96|565.48|561.48|36
1615432980000|2021-03-11 03:23:00|565.44|561.44|564.73|560.73|565.44|561.44|564.22|560.22|38
1615432990000|2021-03-11 03:23:10|564.72|560.72|565.15|561.15|565.16|561.16|564.7|560.7|36
1615433000000|2021-03-11 03:23:20|565.16|561.16|565.52|561.52|565.66|561.66|565.16|561.16|31
1615433010000|2021-03-11 03:23:30|565.49|561.49|564.87|560.87|565.55|561.55|564.87|560.87|36
1615433020000|2021-03-11 03:23:40|564.91|560.91|564.15|560.15|564.94|560.94|564.07|560.07|26
1615433030000|2021-03-11 03:23:50|564.09|560.09|563.99|559.99|564.2|560.2|563.92|559.92|30
1615433040000|2021-03-11 03:24:00|563.93|559.93|563.71|559.71|564.43|560.43|563.66|559.66|33
1615433050000|2021-03-11 03:24:10|563.64|559.64|562.93|558.93|563.66|559.66|562.75|558.75|31
1615433060000|2021-03-11 03:24:20|562.75|558.75|563.35|559.35|563.74|559.74|562.73|558.73|30
1615433070000|2021-03-11 03:24:30|563.44|559.44|563.24|559.24|563.47|559.47|563.24|559.24|30
1615433080000|2021-03-11 03:24:40|563.22|559.22|563.15|559.15|563.26|559.26|562.89|558.89|34
1615433090000|2021-03-11 03:24:50|563.14|559.14|562.47|558.47|563.2|559.2|562.47|558.47|27
1615433100000|2021-03-11 03:25:00|562.32|558.32|561.76|557.76|562.46|558.46|561.75|557.75|38
1615433110000|2021-03-11 03:25:10|561.79|557.79|562.22|558.22|562.22|558.22|561.76|557.76|29
1615433120000|2021-03-11 03:25:20|562.21|558.21|562.69|558.69|562.69|558.69|562.06|558.06|25
1615433130000|2021-03-11 03:25:30|562.73|558.73|562.37|558.37|562.98|558.98|562.37|558.37|34
1615433140000|2021-03-11 03:25:40|562.36|558.36|561.64|557.64|562.36|558.36|561.64|557.64|31
1615433150000|2021-03-11 03:25:50|561.7|557.7|561.97|557.97|561.97|557.97|561.48|557.48|30
1615433160000|2021-03-11 03:26:00|562.01|558.01|562.34|558.34|562.36|558.36|562.01|558.01|29
1615433170000|2021-03-11 03:26:10|562.36|558.36|562.83|558.83|562.85|558.85|562.27|558.27|30
1615433180000|2021-03-11 03:26:20|562.84|558.84|562.7|558.7|562.88|558.88|562.68|558.68|29
1615433190000|2021-03-11 03:26:30|562.69|558.69|562.81|558.81|562.85|558.85|562.57|558.57|32
1615433200000|2021-03-11 03:26:40|562.76|558.76|562.95|558.95|562.95|558.95|562.75|558.75|25
1615433210000|2021-03-11 03:26:50|562.86|558.86|562.99|558.99|563.02|559.02|562.62|558.62|17
1615433220000|2021-03-11 03:27:00|563.01|559.01|562.4|558.4|563.01|559.01|562.4|558.4|28
1615433230000|2021-03-11 03:27:10|562.39|558.39|562.29|558.29|562.79|558.79|562.23|558.23|26
1615433240000|2021-03-11 03:27:20|562.3|558.3|562.82|558.82|562.82|558.82|562.27|558.27|31
1615433250000|2021-03-11 03:27:30|562.83|558.83|562.85|558.85|562.87|558.87|562.65|558.65|20
1615433260000|2021-03-11 03:27:40|562.83|558.83|563.67|559.67|563.72|559.72|562.65|558.65|36
1615433270000|2021-03-11 03:27:50|563.7|559.7|564.32|560.32|564.36|560.36|563.7|559.7|26
1615433280000|2021-03-11 03:28:00|564.33|560.33|563.81|559.81|564.39|560.39|563.81|559.81|26
1615433290000|2021-03-11 03:28:10|563.8|559.8|562.87|558.87|563.81|559.81|562.75|558.75|35
1615433300000|2021-03-11 03:28:20|563.07|559.07|562.78|558.78|563.15|559.15|562.77|558.77|26
1615433310000|2021-03-11 03:28:30|562.79|558.79|562.96|558.96|563.07|559.07|562.77|558.77|24
1615433320000|2021-03-11 03:28:40|563.01|559.01|563.3|559.3|563.31|559.31|562.9|558.9|22
1615433330000|2021-03-11 03:28:50|563.26|559.26|562.81|558.81|563.26|559.26|562.76|558.76|25
1615433340000|2021-03-11 03:29:00|562.82|558.82|562.83|558.83|562.9|558.9|562.82|558.82|14
1615433350000|2021-03-11 03:29:10|562.84|558.84|562.74|558.74|562.84|558.84|562.74|558.74|7
1615433360000|2021-03-11 03:29:20|562.62|558.62|562.29|558.29|562.75|558.75|562.27|558.27|26
1615433370000|2021-03-11 03:29:30|562.31|558.31|562.46|558.46|562.46|558.46|562.19|558.19|25
1615433380000|2021-03-11 03:29:40|562.54|558.54|562.86|558.86|562.88|558.88|562.54|558.54|22
1615433390000|2021-03-11 03:29:50|562.85|558.85|562.73|558.73|562.94|558.94|562.71|558.71|29
1615433400000|2021-03-11 03:30:00|562.77|558.77|562.3|558.3|562.8|558.8|562.11|558.11|36
1615433410000|2021-03-11 03:30:10|562.23|558.23|562.02|558.02|562.41|558.41|562.02|558.02|31
1615433420000|2021-03-11 03:30:20|562.03|558.03|562.12|558.12|562.18|558.18|561.99|557.99|14
1615433430000|2021-03-11 03:30:30|562.1|558.1|561.56|557.56|562.15|558.15|561.56|557.56|24
1615433440000|2021-03-11 03:30:40|561.55|557.55|560.9|556.9|561.58|557.58|560.79|556.79|36
1615433450000|2021-03-11 03:30:50|560.86|556.86|560.78|556.78|560.86|556.86|560.76|556.76|19
1615433460000|2021-03-11 03:31:00|560.79|556.79|560.74|556.74|560.81|556.81|560.73|556.73|19
1615433470000|2021-03-11 03:31:10|560.77|556.77|560.46|556.46|560.77|556.77|560.32|556.32|28
1615433480000|2021-03-11 03:31:20|560.45|556.45|559.89|555.89|560.45|556.45|559.89|555.89|31
1615433490000|2021-03-11 03:31:30|559.88|555.88|559.68|555.68|559.88|555.88|559.62|555.62|24
1615433500000|2021-03-11 03:31:40|559.67|555.67|559.4|555.4|559.67|555.67|559.21|555.21|28
1615433510000|2021-03-11 03:31:50|559.34|555.34|559.07|555.07|559.34|555.34|559|555|25
1615433520000|2021-03-11 03:32:00|559.03|555.03|559.56|555.56|559.56|555.56|559|555|33
1615433530000|2021-03-11 03:32:10|559.57|555.57|559.65|555.65|559.83|555.83|559.56|555.56|32
1615433540000|2021-03-11 03:32:20|559.64|555.64|559.19|555.19|559.74|555.74|559.19|555.19|26
1615433550000|2021-03-11 03:32:30|559.18|555.18|558.99|554.99|559.18|555.18|558.91|554.91|32
1615433560000|2021-03-11 03:32:40|559.03|555.03|559.17|555.17|559.24|555.24|558.95|554.95|27
1615433570000|2021-03-11 03:32:50|559.19|555.19|559.21|555.21|559.28|555.28|558.97|554.97|33
1615433580000|2021-03-11 03:33:00|559.2|555.2|559.27|555.27|559.34|555.34|559.17|555.17|25
1615433590000|2021-03-11 03:33:10|559.24|555.24|559.45|555.45|559.46|555.46|559.22|555.22|21
1615433600000|2021-03-11 03:33:20|559.38|555.38|559.23|555.23|559.42|555.42|559.23|555.23|21
1615433610000|2021-03-11 03:33:30|559.21|555.21|558.61|554.61|559.26|555.26|558.52|554.52|32
1615433620000|2021-03-11 03:33:40|558.59|554.59|558.61|554.61|558.64|554.64|558.52|554.52|28
1615433630000|2021-03-11 03:33:50|558.6|554.6|558.57|554.57|558.61|554.61|558.55|554.55|14
1615433640000|2021-03-11 03:34:00|558.6|554.6|558.62|554.62|558.63|554.63|558.58|554.58|15
1615433650000|2021-03-11 03:34:10|558.6|554.6|559.17|555.17|559.17|555.17|558.6|554.6|16
1615433660000|2021-03-11 03:34:20|559.18|555.18|560.01|556.01|560.31|556.31|559.18|555.18|33
1615433670000|2021-03-11 03:34:30|559.99|555.99|559.46|555.46|560.01|556.01|559.46|555.46|30
1615433680000|2021-03-11 03:34:40|559.53|555.53|560.07|556.07|560.12|556.12|559.44|555.44|26
1615433690000|2021-03-11 03:34:50|560.03|556.03|560.08|556.08|560.19|556.19|560.03|556.03|30
1615433700000|2021-03-11 03:35:00|560.06|556.06|559.43|555.43|560.1|556.1|559.28|555.28|27
1615433710000|2021-03-11 03:35:10|559.39|555.39|558.96|554.96|559.44|555.44|558.89|554.89|34
1615433720000|2021-03-11 03:35:20|558.95|554.95|559.7|555.7|559.72|555.72|558.93|554.93|34
1615433730000|2021-03-11 03:35:30|559.77|555.77|559.17|555.17|559.77|555.77|559.17|555.17|33
1615433740000|2021-03-11 03:35:40|559.16|555.16|558.85|554.85|559.2|555.2|558.84|554.84|23
1615433750000|2021-03-11 03:35:50|558.9|554.9|558.5|554.5|558.91|554.91|558.5|554.5|21
1615433760000|2021-03-11 03:36:00|558.59|554.59|558.2|554.2|558.74|554.74|558.2|554.2|27
1615433770000|2021-03-11 03:36:10|558.19|554.19|558.31|554.31|558.38|554.38|558.19|554.19|26
1615433780000|2021-03-11 03:36:20|558.2|554.2|558.56|554.56|558.56|554.56|558.2|554.2|29
1615433790000|2021-03-11 03:36:30|558.59|554.59|558.44|554.44|558.62|554.62|558.3|554.3|35
1615433800000|2021-03-11 03:36:40|558.45|554.45|558.58|554.58|558.61|554.61|558.45|554.45|25
1615433810000|2021-03-11 03:36:50|558.56|554.56|558.22|554.22|558.56|554.56|558.17|554.17|29
1615433820000|2021-03-11 03:37:00|558.24|554.24|557.9|553.9|558.28|554.28|557.9|553.9|26
1615433830000|2021-03-11 03:37:10|557.89|553.89|557.43|553.43|557.89|553.89|557.43|553.43|29
1615433840000|2021-03-11 03:37:20|557.47|553.47|557.16|553.16|557.47|553.47|557.16|553.16|31
1615433850000|2021-03-11 03:37:30|557.15|553.15|557.13|553.13|557.18|553.18|557.13|553.13|18
1615433860000|2021-03-11 03:37:40|557.14|553.14|556.9|552.9|557.14|553.14|556.82|552.82|31
1615433870000|2021-03-11 03:37:50|556.93|552.93|556.91|552.91|557.01|553.01|556.88|552.88|28
1615433880000|2021-03-11 03:38:00|556.95|552.95|557|553|557.14|553.14|556.93|552.93|28
1615433890000|2021-03-11 03:38:10|557.03|553.03|557.31|553.31|557.42|553.42|556.99|552.99|28
1615433900000|2021-03-11 03:38:20|557.3|553.3|556.9|552.9|557.31|553.31|556.89|552.89|29
1615433910000|2021-03-11 03:38:30|556.86|552.86|556.61|552.61|556.86|552.86|556.6|552.6|21
1615433920000|2021-03-11 03:38:40|556.51|552.51|556.88|552.88|556.89|552.89|556.46|552.46|30
1615433930000|2021-03-11 03:38:50|556.83|552.83|556.85|552.85|556.87|552.87|556.76|552.76|16
1615433940000|2021-03-11 03:39:00|556.86|552.86|556.75|552.75|556.86|552.86|556.72|552.72|16
1615433950000|2021-03-11 03:39:10|556.74|552.74|556.1|552.1|556.74|552.74|556.05|552.05|36
1615433960000|2021-03-11 03:39:20|556.09|552.09|555.83|551.83|556.11|552.11|555.54|551.54|28
1615433970000|2021-03-11 03:39:30|555.85|551.85|556.29|552.29|556.37|552.37|555.85|551.85|26
1615433980000|2021-03-11 03:39:40|556.3|552.3|556.3|552.3|556.5|552.5|556.05|552.05|34
1615433990000|2021-03-11 03:39:50|556.24|552.24|556.27|552.27|556.45|552.45|556.04|552.04|29
1615434000000|2021-03-11 03:40:00|556.23|552.23|556.57|552.57|556.61|552.61|556.23|552.23|25
1615434010000|2021-03-11 03:40:10|556.56|552.56|556.55|552.55|556.63|552.63|556.53|552.53|24
1615434020000|2021-03-11 03:40:20|556.49|552.49|556.45|552.45|556.63|552.63|556.44|552.44|25
1615434030000|2021-03-11 03:40:30|556.44|552.44|556.64|552.64|556.68|552.68|556.38|552.38|25
1615434040000|2021-03-11 03:40:40|556.63|552.63|557.04|553.04|557.04|553.04|556.46|552.46|29
1615434050000|2021-03-11 03:40:50|556.98|552.98|557.23|553.23|557.3|553.3|556.96|552.96|29
1615434060000|2021-03-11 03:41:00|557.28|553.28|557.05|553.05|557.31|553.31|557.02|553.02|35
1615434070000|2021-03-11 03:41:10|557|553|557.26|553.26|557.47|553.47|557|553|31
1615434080000|2021-03-11 03:41:20|557.27|553.27|557.34|553.34|557.49|553.49|557.23|553.23|22
1615434090000|2021-03-11 03:41:30|557.3|553.3|556.72|552.72|557.3|553.3|556.71|552.71|29
1615434100000|2021-03-11 03:41:40|556.83|552.83|557.09|553.09|557.09|553.09|556.83|552.83|21
1615434110000|2021-03-11 03:41:50|557.12|553.12|557.61|553.61|557.61|553.61|557.11|553.11|30
1615434120000|2021-03-11 03:42:00|557.64|553.64|557.51|553.51|557.74|553.74|557.47|553.47|31
1615434130000|2021-03-11 03:42:10|557.5|553.5|557.44|553.44|557.5|553.5|557.44|553.44|22
1615434140000|2021-03-11 03:42:20|557.39|553.39|557.47|553.47|557.48|553.48|557.28|553.28|29
1615434150000|2021-03-11 03:42:30|557.48|553.48|557.67|553.67|557.73|553.73|557.48|553.48|26
1615434160000|2021-03-11 03:42:40|557.66|553.66|557.29|553.29|557.66|553.66|557.27|553.27|22
1615434170000|2021-03-11 03:42:50|557.3|553.3|557.43|553.43|557.44|553.44|557.3|553.3|16
1615434180000|2021-03-11 03:43:00|557.46|553.46|557.42|553.42|557.6|553.6|557.4|553.4|21
1615434190000|2021-03-11 03:43:10|557.44|553.44|557.17|553.17|557.44|553.44|557.17|553.17|28
1615434200000|2021-03-11 03:43:20|557.18|553.18|557.1|553.1|557.25|553.25|557.08|553.08|27
1615434210000|2021-03-11 03:43:30|557.11|553.11|557.1|553.1|557.12|553.12|557.04|553.04|26
1615434220000|2021-03-11 03:43:40|557.08|553.08|557.11|553.11|557.11|553.11|556.98|552.98|24
1615434230000|2021-03-11 03:43:50|556.99|552.99|556.84|552.84|557.01|553.01|556.81|552.81|20
1615434240000|2021-03-11 03:44:00|556.88|552.88|557.13|553.13|557.13|553.13|556.82|552.82|30
1615434250000|2021-03-11 03:44:10|557.11|553.11|556.99|552.99|557.17|553.17|556.97|552.97|17
1615434260000|2021-03-11 03:44:20|557|553|557.47|553.47|557.47|553.47|556.99|552.99|19
1615434270000|2021-03-11 03:44:30|557.52|553.52|557.44|553.44|557.68|553.68|557.44|553.44|19
1615434280000|2021-03-11 03:44:40|557.68|553.68|557.67|553.67|557.75|553.75|557.59|553.59|27
1615434290000|2021-03-11 03:44:50|557.68|553.68|557.7|553.7|557.71|553.71|557.67|553.67|12
1615434300000|2021-03-11 03:45:00|557.72|553.72|558.06|554.06|558.16|554.16|557.71|553.71|36
1615434310000|2021-03-11 03:45:10|558.03|554.03|557.96|553.96|558.11|554.11|557.92|553.92|29
1615434320000|2021-03-11 03:45:20|558.06|554.06|558.59|554.59|558.59|554.59|558.03|554.03|25
1615434330000|2021-03-11 03:45:30|558.58|554.58|558.61|554.61|558.66|554.66|558.55|554.55|29
1615434340000|2021-03-11 03:45:40|558.59|554.59|558.35|554.35|558.65|554.65|558.27|554.27|28
1615434350000|2021-03-11 03:45:50|558.34|554.34|558.3|554.3|558.47|554.47|558.24|554.24|24
1615434360000|2021-03-11 03:46:00|558.31|554.31|558.55|554.55|558.6|554.6|558.3|554.3|25
1615434370000|2021-03-11 03:46:10|558.56|554.56|558.73|554.73|558.83|554.83|558.56|554.56|24
1615434380000|2021-03-11 03:46:20|558.85|554.85|558.98|554.98|558.98|554.98|558.64|554.64|29
1615434390000|2021-03-11 03:46:30|558.96|554.96|558.8|554.8|558.96|554.96|558.66|554.66|30
1615434400000|2021-03-11 03:46:40|558.81|554.81|558.8|554.8|558.81|554.81|558.57|554.57|24
1615434410000|2021-03-11 03:46:50|558.81|554.81|559.15|555.15|559.24|555.24|558.77|554.77|26
1615434420000|2021-03-11 03:47:00|559.08|555.08|559.23|555.23|559.26|555.26|559.07|555.07|15
1615434430000|2021-03-11 03:47:10|559.21|555.21|559.79|555.79|559.81|555.81|559.21|555.21|26
1615434440000|2021-03-11 03:47:20|559.89|555.89|559.67|555.67|559.9|555.9|559.35|555.35|33
1615434450000|2021-03-11 03:47:30|559.6|555.6|559.62|555.62|559.71|555.71|559.34|555.34|37
1615434460000|2021-03-11 03:47:40|559.63|555.63|559.44|555.44|559.64|555.64|559.28|555.28|30
1615434470000|2021-03-11 03:47:50|559.42|555.42|559.26|555.26|559.51|555.51|559.26|555.26|32
1615434480000|2021-03-11 03:48:00|559.27|555.27|559.29|555.29|559.3|555.3|559.17|555.17|27
1615434490000|2021-03-11 03:48:10|559.25|555.25|559.35|555.35|559.57|555.57|559.25|555.25|23
1615434500000|2021-03-11 03:48:20|559.34|555.34|559.33|555.33|559.42|555.42|559.31|555.31|22
1615434510000|2021-03-11 03:48:30|559.31|555.31|559.33|555.33|559.38|555.38|559.3|555.3|13
1615434520000|2021-03-11 03:48:40|559.32|555.32|559.52|555.52|559.52|555.52|559.3|555.3|17
1615434530000|2021-03-11 03:48:50|559.51|555.51|559.77|555.77|559.77|555.77|559.46|555.46|14
1615434540000|2021-03-11 03:49:00|559.78|555.78|559.76|555.76|559.87|555.87|559.48|555.48|25
1615434550000|2021-03-11 03:49:10|559.78|555.78|559.89|555.89|560.14|556.14|559.78|555.78|32
1615434560000|2021-03-11 03:49:20|559.94|555.94|560.21|556.21|560.23|556.23|559.89|555.89|33
1615434570000|2021-03-11 03:49:30|560.23|556.23|560.13|556.13|560.24|556.24|560.13|556.13|10
1615434580000|2021-03-11 03:49:40|560.02|556.02|560.07|556.07|560.1|556.1|559.8|555.8|29
1615434590000|2021-03-11 03:49:50|560.08|556.08|560.26|556.26|560.26|556.26|559.96|555.96|29
1615434600000|2021-03-11 03:50:00|560.24|556.24|559.78|555.78|560.24|556.24|559.77|555.77|28
1615434610000|2021-03-11 03:50:10|559.8|555.8|559.76|555.76|559.83|555.83|559.69|555.69|28
1615434620000|2021-03-11 03:50:20|559.75|555.75|559.83|555.83|559.83|555.83|559.75|555.75|18
1615434630000|2021-03-11 03:50:30|559.82|555.82|559.77|555.77|559.82|555.82|559.77|555.77|20
1615434640000|2021-03-11 03:50:40|559.78|555.78|559.76|555.76|559.8|555.8|559.72|555.72|16
1615434650000|2021-03-11 03:50:50|559.77|555.77|559.96|555.96|559.96|555.96|559.65|555.65|25
1615434660000|2021-03-11 03:51:00|559.95|555.95|559.82|555.82|559.97|555.97|559.76|555.76|27
1615434670000|2021-03-11 03:51:10|559.84|555.84|559.83|555.83|559.88|555.88|559.81|555.81|25
1615434680000|2021-03-11 03:51:20|559.84|555.84|559.83|555.83|559.85|555.85|559.81|555.81|17
1615434690000|2021-03-11 03:51:30|559.84|555.84|559.85|555.85|559.85|555.85|559.84|555.84|6
1615434700000|2021-03-11 03:51:40|559.86|555.86|559.86|555.86|559.91|555.91|559.85|555.85|10
1615434710000|2021-03-11 03:51:50|559.87|555.87|559.77|555.77|559.87|555.87|559.77|555.77|14
1615434720000|2021-03-11 03:52:00|559.78|555.78|560.4|556.4|560.4|556.4|559.78|555.78|23
1615434730000|2021-03-11 03:52:10|560.46|556.46|560.58|556.58|560.69|556.69|560.18|556.18|33
1615434740000|2021-03-11 03:52:20|560.55|556.55|559.96|555.96|560.55|556.55|559.96|555.96|32
1615434750000|2021-03-11 03:52:30|559.95|555.95|560.08|556.08|560.13|556.13|559.95|555.95|19
1615434760000|2021-03-11 03:52:40|560.09|556.09|560.03|556.03|560.1|556.1|559.96|555.96|21
1615434770000|2021-03-11 03:52:50|560.05|556.05|560.12|556.12|560.15|556.15|559.97|555.97|19
1615434780000|2021-03-11 03:53:00|560.13|556.13|560.39|556.39|560.4|556.4|560.05|556.05|18
1615434790000|2021-03-11 03:53:10|560.47|556.47|560.31|556.31|560.62|556.62|560.25|556.25|28
1615434800000|2021-03-11 03:53:20|560.3|556.3|559.95|555.95|560.43|556.43|559.95|555.95|26
1615434810000|2021-03-11 03:53:30|559.89|555.89|560.27|556.27|560.27|556.27|559.72|555.72|29
1615434820000|2021-03-11 03:53:40|560.32|556.32|560.42|556.42|560.59|556.59|560.3|556.3|24
1615434830000|2021-03-11 03:53:50|560.48|556.48|560.44|556.44|560.5|556.5|560.35|556.35|26
1615434840000|2021-03-11 03:54:00|560.39|556.39|560.51|556.51|560.54|556.54|560.38|556.38|21
1615434850000|2021-03-11 03:54:10|560.55|556.55|560.72|556.72|560.84|556.84|560.54|556.54|24
1615434860000|2021-03-11 03:54:20|560.71|556.71|560.6|556.6|560.82|556.82|560.59|556.59|30
1615434870000|2021-03-11 03:54:30|560.59|556.59|560.54|556.54|560.6|556.6|560.47|556.47|30
1615434880000|2021-03-11 03:54:40|560.53|556.53|560.38|556.38|560.56|556.56|560.3|556.3|28
1615434890000|2021-03-11 03:54:50|560.46|556.46|560.22|556.22|560.48|556.48|560.15|556.15|25
1615434900000|2021-03-11 03:55:00|560.17|556.17|560.51|556.51|560.64|556.64|560.17|556.17|26
1615434910000|2021-03-11 03:55:10|560.49|556.49|560.38|556.38|560.53|556.53|560.38|556.38|24
1615434920000|2021-03-11 03:55:20|560.39|556.39|559.93|555.93|560.39|556.39|559.93|555.93|25
1615434930000|2021-03-11 03:55:30|559.94|555.94|559.83|555.83|559.95|555.95|559.76|555.76|20
1615434940000|2021-03-11 03:55:40|559.84|555.84|559.96|555.96|560.04|556.04|559.78|555.78|25
1615434950000|2021-03-11 03:55:50|559.97|555.97|560.03|556.03|560.25|556.25|559.97|555.97|28
1615434960000|2021-03-11 03:56:00|560.02|556.02|559.75|555.75|560.09|556.09|559.75|555.75|28
1615434970000|2021-03-11 03:56:10|559.72|555.72|559.81|555.81|559.89|555.89|559.64|555.64|30
1615434980000|2021-03-11 03:56:20|559.77|555.77|559.81|555.81|559.86|555.86|559.76|555.76|16
1615434990000|2021-03-11 03:56:30|559.8|555.8|559.75|555.75|559.81|555.81|559.49|555.49|30
1615435000000|2021-03-11 03:56:40|559.73|555.73|559.96|555.96|559.96|555.96|559.62|555.62|21
1615435010000|2021-03-11 03:56:50|559.95|555.95|559.95|555.95|559.97|555.97|559.93|555.93|7
1615435020000|2021-03-11 03:57:00|559.93|555.93|560.12|556.12|560.16|556.16|559.78|555.78|29
1615435030000|2021-03-11 03:57:10|560.17|556.17|560.06|556.06|560.2|556.2|560.05|556.05|28
1615435040000|2021-03-11 03:57:20|560.02|556.02|559.85|555.85|560.06|556.06|559.66|555.66|29
1615435050000|2021-03-11 03:57:30|559.76|555.76|559.75|555.75|559.88|555.88|559.75|555.75|36
1615435060000|2021-03-11 03:57:40|559.78|555.78|559.98|555.98|560.02|556.02|559.76|555.76|25
1615435070000|2021-03-11 03:57:50|560.01|556.01|560.33|556.33|560.49|556.49|560.01|556.01|24
1615435080000|2021-03-11 03:58:00|560.37|556.37|559.99|555.99|560.38|556.38|559.98|555.98|29
1615435090000|2021-03-11 03:58:10|559.95|555.95|559.81|555.81|560|556|559.76|555.76|23
1615435100000|2021-03-11 03:58:20|559.8|555.8|559.86|555.86|559.99|555.99|559.78|555.78|25
1615435110000|2021-03-11 03:58:30|559.96|555.96|560.08|556.08|560.1|556.1|559.9|555.9|14
1615435120000|2021-03-11 03:58:40|560.07|556.07|560.2|556.2|560.3|556.3|560.07|556.07|19
1615435130000|2021-03-11 03:58:50|560.25|556.25|560.24|556.24|560.27|556.27|560.19|556.19|21
1615435140000|2021-03-11 03:59:00|560.25|556.25|560.55|556.55|560.55|556.55|560.24|556.24|25
1615435150000|2021-03-11 03:59:10|560.57|556.57|560.44|556.44|560.57|556.57|560.15|556.15|30
1615435160000|2021-03-11 03:59:20|560.46|556.46|560.66|556.66|560.74|556.74|560.4|556.4|26
1615435170000|2021-03-11 03:59:30|560.64|556.64|560.67|556.67|560.73|556.73|560.51|556.51|29
1615435180000|2021-03-11 03:59:40|560.66|556.66|560.64|556.64|560.7|556.7|560.56|556.56|22
1615435190000|2021-03-11 03:59:50|560.56|556.56|560.59|556.59|560.64|556.64|560.3|556.3|27
1615435200000|2021-03-11 04:00:00|560.52|556.52|560.49|556.49|560.58|556.58|560.28|556.28|35
1615435210000|2021-03-11 04:00:10|560.44|556.44|560.35|556.35|560.49|556.49|560.31|556.31|24
1615435220000|2021-03-11 04:00:20|560.38|556.38|559.87|555.87|560.39|556.39|559.86|555.86|26
1615435230000|2021-03-11 04:00:30|559.85|555.85|559.86|555.86|559.92|555.92|559.77|555.77|33
1615435240000|2021-03-11 04:00:40|559.84|555.84|559.7|555.7|559.88|555.88|559.52|555.52|35
1615435250000|2021-03-11 04:00:50|559.65|555.65|559.46|555.46|559.69|555.69|559.46|555.46|28
1615435260000|2021-03-11 04:01:00|559.49|555.49|559.7|555.7|559.7|555.7|559.42|555.42|30
1615435270000|2021-03-11 04:01:10|559.66|555.66|559.97|555.97|559.97|555.97|559.59|555.59|29
1615435280000|2021-03-11 04:01:20|559.95|555.95|559.87|555.87|560.25|556.25|559.87|555.87|31
1615435290000|2021-03-11 04:01:30|559.89|555.89|559.6|555.6|560.01|556.01|559.6|555.6|27
1615435300000|2021-03-11 04:01:40|559.51|555.51|559.55|555.55|559.58|555.58|559.24|555.24|26
1615435310000|2021-03-11 04:01:50|559.56|555.56|559.51|555.51|559.57|555.57|559.51|555.51|9
1615435320000|2021-03-11 04:02:00|559.52|555.52|559.99|555.99|559.99|555.99|559.52|555.52|26
1615435330000|2021-03-11 04:02:10|559.89|555.89|559.69|555.69|559.97|555.97|559.45|555.45|28
1615435340000|2021-03-11 04:02:20|559.77|555.77|559.75|555.75|559.8|555.8|559.73|555.73|26
1615435350000|2021-03-11 04:02:30|559.76|555.76|559.92|555.92|559.96|555.96|559.74|555.74|22
1615435360000|2021-03-11 04:02:40|559.91|555.91|559.84|555.84|559.91|555.91|559.72|555.72|27
1615435370000|2021-03-11 04:02:50|559.72|555.72|559.94|555.94|559.99|555.99|559.72|555.72|25
1615435380000|2021-03-11 04:03:00|559.93|555.93|559.94|555.94|560.07|556.07|559.88|555.88|27
1615435390000|2021-03-11 04:03:10|559.93|555.93|559.75|555.75|560|556|559.71|555.71|21
1615435400000|2021-03-11 04:03:20|559.73|555.73|559.42|555.42|559.94|555.94|559.23|555.23|31
1615435410000|2021-03-11 04:03:30|559.46|555.46|559.87|555.87|560|556|559.37|555.37|33
1615435420000|2021-03-11 04:03:40|559.86|555.86|559.96|555.96|559.96|555.96|559.85|555.85|30
1615435430000|2021-03-11 04:03:50|559.98|555.98|560.14|556.14|560.37|556.37|559.98|555.98|33
1615435440000|2021-03-11 04:04:00|560.13|556.13|559.8|555.8|560.25|556.25|559.8|555.8|29
1615435450000|2021-03-11 04:04:10|559.79|555.79|559.99|555.99|560.03|556.03|559.71|555.71|32
1615435460000|2021-03-11 04:04:20|559.96|555.96|559.64|555.64|560.02|556.02|559.61|555.61|23
1615435470000|2021-03-11 04:04:30|559.63|555.63|560.08|556.08|560.16|556.16|559.63|555.63|34
1615435480000|2021-03-11 04:04:40|560.1|556.1|560.41|556.41|560.42|556.42|559.88|555.88|28
1615435490000|2021-03-11 04:04:50|560.39|556.39|561.17|557.17|561.17|557.17|560.39|556.39|22
1615435500000|2021-03-11 04:05:00|561.19|557.19|561.81|557.81|561.84|557.84|561.19|557.19|22
1615435510000|2021-03-11 04:05:10|561.85|557.85|561.96|557.96|561.98|557.98|561.85|557.85|15
1615435520000|2021-03-11 04:05:20|561.97|557.97|563.14|559.14|563.14|559.14|561.91|557.91|21
1615435530000|2021-03-11 04:05:30|563.16|559.16|563.22|559.22|563.22|559.22|562.54|558.54|31
1615435540000|2021-03-11 04:05:40|563.2|559.2|563.61|559.61|563.61|559.61|563.16|559.16|31
1615435550000|2021-03-11 04:05:50|563.6|559.6|563.5|559.5|563.71|559.71|563.46|559.46|19
1615435560000|2021-03-11 04:06:00|563.51|559.51|564.05|560.05|564.1|560.1|563.51|559.51|20
1615435570000|2021-03-11 04:06:10|564.07|560.07|564.61|560.61|564.61|560.61|563.89|559.89|16
1615435580000|2021-03-11 04:06:20|564.71|560.71|565.52|561.52|565.56|561.56|564.36|560.36|25
1615435590000|2021-03-11 04:06:30|565.6|561.6|564.58|560.58|565.6|561.6|564.58|560.58|33
1615435600000|2021-03-11 04:06:40|564.63|560.63|564.01|560.01|564.63|560.63|563.88|559.88|36
1615435610000|2021-03-11 04:06:50|564.02|560.02|564.05|560.05|564.33|560.33|564.02|560.02|28
1615435620000|2021-03-11 04:07:00|564.1|560.1|563.34|559.34|564.37|560.37|563.33|559.33|32
1615435630000|2021-03-11 04:07:10|563.32|559.32|562.82|558.82|563.45|559.45|562.75|558.75|31
1615435640000|2021-03-11 04:07:20|562.83|558.83|562.5|558.5|563.01|559.01|562.32|558.32|28
1615435650000|2021-03-11 04:07:30|562.56|558.56|562.46|558.46|562.68|558.68|562.31|558.31|28
1615435660000|2021-03-11 04:07:40|562.43|558.43|562.32|558.32|562.61|558.61|562.26|558.26|21
1615435670000|2021-03-11 04:07:50|562.31|558.31|561.07|557.07|562.41|558.41|561.07|557.07|22
1615435680000|2021-03-11 04:08:00|561.06|557.06|560.58|556.58|561.07|557.07|560.56|556.56|25
1615435690000|2021-03-11 04:08:10|560.57|556.57|560.87|556.87|561.09|557.09|560.56|556.56|25
1615435700000|2021-03-11 04:08:20|560.8|556.8|560.7|556.7|561.19|557.19|560.7|556.7|30
1615435710000|2021-03-11 04:08:30|560.69|556.69|560.37|556.37|560.76|556.76|560.37|556.37|29
1615435720000|2021-03-11 04:08:40|560.36|556.36|560.03|556.03|560.36|556.36|560.03|556.03|27
1615435730000|2021-03-11 04:08:50|560.09|556.09|559.82|555.82|560.26|556.26|559.72|555.72|26
1615435740000|2021-03-11 04:09:00|559.81|555.81|559.63|555.63|559.84|555.84|559.6|555.6|28
1615435750000|2021-03-11 04:09:10|559.64|555.64|559.55|555.55|559.73|555.73|559.55|555.55|23
1615435760000|2021-03-11 04:09:20|559.57|555.57|559.65|555.65|559.65|555.65|559.55|555.55|24
1615435770000|2021-03-11 04:09:30|559.63|555.63|559.5|555.5|559.65|555.65|559.5|555.5|19
1615435780000|2021-03-11 04:09:40|559.45|555.45|559.31|555.31|559.46|555.46|559.28|555.28|21
1615435790000|2021-03-11 04:09:50|559.29|555.29|559.01|555.01|559.31|555.31|558.99|554.99|30
1615435800000|2021-03-11 04:10:00|558.78|554.78|559.04|555.04|559.12|555.12|558.75|554.75|25
1615435810000|2021-03-11 04:10:10|559.05|555.05|559.31|555.31|559.51|555.51|559.05|555.05|28
1615435820000|2021-03-11 04:10:20|559.37|555.37|559.45|555.45|559.45|555.45|559.14|555.14|26
1615435830000|2021-03-11 04:10:30|559.3|555.3|559.3|555.3|559.48|555.48|559.29|555.29|28
1615435840000|2021-03-11 04:10:40|559.29|555.29|559.16|555.16|559.44|555.44|559.15|555.15|33
1615435850000|2021-03-11 04:10:50|559.15|555.15|559.11|555.11|559.27|555.27|559.07|555.07|30
1615435860000|2021-03-11 04:11:00|559.12|555.12|559.35|555.35|559.38|555.38|559.12|555.12|27
1615435870000|2021-03-11 04:11:10|559.36|555.36|559.56|555.56|559.57|555.57|559.36|555.36|26
1615435880000|2021-03-11 04:11:20|559.54|555.54|559.55|555.55|559.58|555.58|559.54|555.54|15
1615435890000|2021-03-11 04:11:30|559.57|555.57|559.58|555.58|559.59|555.59|559.54|555.54|19
1615435900000|2021-03-11 04:11:40|559.57|555.57|559.63|555.63|559.78|555.78|559.57|555.57|20
1615435910000|2021-03-11 04:11:50|559.61|555.61|559.75|555.75|559.75|555.75|559.56|555.56|14
1615435920000|2021-03-11 04:12:00|559.7|555.7|559.59|555.59|559.76|555.76|559.56|555.56|19
1615435930000|2021-03-11 04:12:10|559.6|555.6|559.92|555.92|559.92|555.92|559.59|555.59|31
1615435940000|2021-03-11 04:12:20|559.93|555.93|560.53|556.53|560.53|556.53|559.87|555.87|29
1615435950000|2021-03-11 04:12:30|560.61|556.61|561.24|557.24|561.24|557.24|560.5|556.5|31
1615435960000|2021-03-11 04:12:40|561.21|557.21|561.68|557.68|561.68|557.68|561.21|557.21|30
1615435970000|2021-03-11 04:12:50|561.73|557.73|562.05|558.05|562.09|558.09|561.69|557.69|23
1615435980000|2021-03-11 04:13:00|561.97|557.97|561.9|557.9|562.14|558.14|561.79|557.79|34
1615435990000|2021-03-11 04:13:10|561.88|557.88|562.56|558.56|562.56|558.56|561.84|557.84|33
1615436000000|2021-03-11 04:13:20|562.53|558.53|562.41|558.41|562.59|558.59|562.31|558.31|28
1615436010000|2021-03-11 04:13:30|562.43|558.43|562.54|558.54|562.61|558.61|562.4|558.4|17
1615436020000|2021-03-11 04:13:40|562.52|558.52|562.8|558.8|562.82|558.82|562.49|558.49|18
1615436030000|2021-03-11 04:13:50|562.79|558.79|563.03|559.03|563.07|559.07|562.69|558.69|25
1615436040000|2021-03-11 04:14:00|563.06|559.06|563.36|559.36|563.36|559.36|563.05|559.05|18
1615436050000|2021-03-11 04:14:10|563.32|559.32|563.49|559.49|563.62|559.62|563.31|559.31|22
1615436060000|2021-03-11 04:14:20|563.46|559.46|563.37|559.37|563.57|559.57|563.32|559.32|30
1615436070000|2021-03-11 04:14:30|563.39|559.39|563.52|559.52|563.59|559.59|563.35|559.35|21
1615436080000|2021-03-11 04:14:40|563.59|559.59|563.45|559.45|563.59|559.59|563.43|559.43|20
1615436090000|2021-03-11 04:14:50|563.46|559.46|563.37|559.37|563.59|559.59|563.35|559.35|26
1615436100000|2021-03-11 04:15:00|563.38|559.38|563.07|559.07|563.47|559.47|563.07|559.07|23
1615436110000|2021-03-11 04:15:10|563.04|559.04|563.01|559.01|563.12|559.12|562.99|558.99|24
1615436120000|2021-03-11 04:15:20|563.02|559.02|563.36|559.36|563.44|559.44|562.98|558.98|34
1615436130000|2021-03-11 04:15:30|563.35|559.35|563.36|559.36|563.43|559.43|563.33|559.33|30
1615436140000|2021-03-11 04:15:40|563.37|559.37|563.48|559.48|563.55|559.55|563.32|559.32|30
1615436150000|2021-03-11 04:15:50|563.49|559.49|563.38|559.38|563.49|559.49|563.28|559.28|32
1615436160000|2021-03-11 04:16:00|563.29|559.29|563.11|559.11|563.29|559.29|562.87|558.87|30
1615436170000|2021-03-11 04:16:10|563.1|559.1|563.03|559.03|563.1|559.1|562.92|558.92|25
1615436180000|2021-03-11 04:16:20|563.02|559.02|562.58|558.58|563.07|559.07|562.57|558.57|28
1615436190000|2021-03-11 04:16:30|562.61|558.61|561.88|557.88|562.65|558.65|561.82|557.82|34
1615436200000|2021-03-11 04:16:40|561.89|557.89|561.93|557.93|562.01|558.01|561.86|557.86|30
1615436210000|2021-03-11 04:16:50|561.89|557.89|561.58|557.58|561.91|557.91|561.42|557.42|31
1615436220000|2021-03-11 04:17:00|561.54|557.54|561.34|557.34|561.54|557.54|561.25|557.25|18
1615436230000|2021-03-11 04:17:10|561.33|557.33|561.18|557.18|561.46|557.46|561.18|557.18|27
1615436240000|2021-03-11 04:17:20|561.19|557.19|560.99|556.99|561.19|557.19|560.99|556.99|17
1615436250000|2021-03-11 04:17:30|560.98|556.98|561.06|557.06|561.06|557.06|560.96|556.96|18
1615436260000|2021-03-11 04:17:40|561.1|557.1|560.98|556.98|561.1|557.1|560.96|556.96|17
1615436270000|2021-03-11 04:17:50|560.7|556.7|560.38|556.38|560.71|556.71|560.37|556.37|21
1615436280000|2021-03-11 04:18:00|560.39|556.39|560.27|556.27|560.39|556.39|560.2|556.2|23
1615436290000|2021-03-11 04:18:10|560.26|556.26|560.17|556.17|560.26|556.26|560.13|556.13|21
1615436300000|2021-03-11 04:18:20|560.06|556.06|559.91|555.91|560.08|556.08|559.9|555.9|22
1615436310000|2021-03-11 04:18:30|559.92|555.92|560.18|556.18|560.2|556.2|559.91|555.91|22
1615436320000|2021-03-11 04:18:40|560.25|556.25|560.37|556.37|560.37|556.37|560.2|556.2|30
1615436330000|2021-03-11 04:18:50|560.41|556.41|560.42|556.42|560.42|556.42|560.19|556.19|22
1615436340000|2021-03-11 04:19:00|560.36|556.36|560.78|556.78|560.82|556.82|560.34|556.34|34
1615436350000|2021-03-11 04:19:10|560.94|556.94|561.07|557.07|561.37|557.37|560.82|556.82|31
1615436360000|2021-03-11 04:19:20|561|557|560.15|556.15|561|557|560.14|556.14|29
1615436370000|2021-03-11 04:19:30|560.13|556.13|560.12|556.12|560.22|556.22|560.12|556.12|23
1615436380000|2021-03-11 04:19:40|560.11|556.11|559.9|555.9|560.11|556.11|559.73|555.73|27
1615436390000|2021-03-11 04:19:50|559.89|555.89|560.02|556.02|560.02|556.02|559.83|555.83|28
1615436400000|2021-03-11 04:20:00|560.04|556.04|560.4|556.4|560.4|556.4|560.04|556.04|25
1615436410000|2021-03-11 04:20:10|560.42|556.42|560.25|556.25|560.58|556.58|560.25|556.25|29
1615436420000|2021-03-11 04:20:20|560.14|556.14|560.01|556.01|560.14|556.14|559.87|555.87|27
1615436430000|2021-03-11 04:20:30|560.02|556.02|560.09|556.09|560.1|556.1|559.77|555.77|22
1615436440000|2021-03-11 04:20:40|560.15|556.15|559.88|555.88|560.15|556.15|559.88|555.88|32
1615436450000|2021-03-11 04:20:50|559.89|555.89|559.77|555.77|559.91|555.91|559.76|555.76|23
1615436460000|2021-03-11 04:21:00|559.76|555.76|559.61|555.61|559.78|555.78|559.55|555.55|21
1615436470000|2021-03-11 04:21:10|559.58|555.58|559.57|555.57|559.69|555.69|559.36|555.36|24
1615436480000|2021-03-11 04:21:20|559.6|555.6|559.39|555.39|559.6|555.6|559.39|555.39|17
1615436490000|2021-03-11 04:21:30|559.4|555.4|559.48|555.48|559.48|555.48|559.37|555.37|18
1615436500000|2021-03-11 04:21:40|559.57|555.57|559.28|555.28|559.64|555.64|559.28|555.28|27
1615436510000|2021-03-11 04:21:50|559.29|555.29|559.53|555.53|559.53|555.53|559.09|555.09|25
1615436520000|2021-03-11 04:22:00|559.54|555.54|559.88|555.88|559.96|555.96|559.54|555.54|34
1615436530000|2021-03-11 04:22:10|559.78|555.78|559.74|555.74|559.89|555.89|559.73|555.73|31
1615436540000|2021-03-11 04:22:20|559.75|555.75|560.41|556.41|560.44|556.44|559.74|555.74|27
1615436550000|2021-03-11 04:22:30|560.4|556.4|560.32|556.32|560.4|556.4|560.28|556.28|21
1615436560000|2021-03-11 04:22:40|560.31|556.31|560.23|556.23|560.32|556.32|560.2|556.2|28
1615436570000|2021-03-11 04:22:50|560.24|556.24|560.1|556.1|560.24|556.24|560.09|556.09|21
1615436580000|2021-03-11 04:23:00|560.11|556.11|560.32|556.32|560.36|556.36|560.1|556.1|21
1615436590000|2021-03-11 04:23:10|560.31|556.31|560.37|556.37|560.43|556.43|560.27|556.27|33
1615436600000|2021-03-11 04:23:20|560.36|556.36|560.78|556.78|560.78|556.78|560.3|556.3|26
1615436610000|2021-03-11 04:23:30|560.79|556.79|560.97|556.97|561.14|557.14|560.74|556.74|29
1615436620000|2021-03-11 04:23:40|560.98|556.98|560.71|556.71|561.03|557.03|560.68|556.68|28
1615436630000|2021-03-11 04:23:50|560.74|556.74|560.85|556.85|560.89|556.89|560.7|556.7|23
1615436640000|2021-03-11 04:24:00|560.89|556.89|561.19|557.19|561.21|557.21|560.76|556.76|27
1615436650000|2021-03-11 04:24:10|561.2|557.2|561.54|557.54|561.62|557.62|561.2|557.2|36
1615436660000|2021-03-11 04:24:20|561.57|557.57|561.28|557.28|561.6|557.6|561.28|557.28|31
1615436670000|2021-03-11 04:24:30|561.31|557.31|561.23|557.23|561.36|557.36|561.22|557.22|30
1615436680000|2021-03-11 04:24:40|561.22|557.22|561.61|557.61|561.61|557.61|561.22|557.22|29
1615436690000|2021-03-11 04:24:50|561.6|557.6|561.63|557.63|561.65|557.65|561.47|557.47|32
1615436700000|2021-03-11 04:25:00|561.66|557.66|561.66|557.66|561.7|557.7|561.64|557.64|19
1615436710000|2021-03-11 04:25:10|561.65|557.65|561.46|557.46|561.69|557.69|561.46|557.46|15
1615436720000|2021-03-11 04:25:20|561.44|557.44|561.71|557.71|561.79|557.79|561.42|557.42|21
1615436730000|2021-03-11 04:25:30|561.72|557.72|561.86|557.86|561.86|557.86|561.71|557.71|20
1615436740000|2021-03-11 04:25:40|561.87|557.87|561.79|557.79|561.91|557.91|561.74|557.74|24
1615436750000|2021-03-11 04:25:50|561.81|557.81|561.84|557.84|561.85|557.85|561.8|557.8|8
1615436760000|2021-03-11 04:26:00|561.85|557.85|561.93|557.93|561.95|557.95|561.84|557.84|20
1615436770000|2021-03-11 04:26:10|561.91|557.91|562.12|558.12|562.14|558.14|561.89|557.89|22
1615436780000|2021-03-11 04:26:20|562.15|558.15|562.22|558.22|562.28|558.28|562.15|558.15|18
1615436790000|2021-03-11 04:26:30|562.18|558.18|562.24|558.24|562.25|558.25|562.13|558.13|24
1615436800000|2021-03-11 04:26:40|562.21|558.21|562.24|558.24|562.25|558.25|562.2|558.2|19
1615436810000|2021-03-11 04:26:50|562.23|558.23|561.97|557.97|562.25|558.25|561.92|557.92|24
1615436820000|2021-03-11 04:27:00|561.95|557.95|562.18|558.18|562.18|558.18|561.95|557.95|25
1615436830000|2021-03-11 04:27:10|562.2|558.2|562.24|558.24|562.29|558.29|562.2|558.2|21
1615436840000|2021-03-11 04:27:20|562.23|558.23|562.21|558.21|562.28|558.28|562.2|558.2|22
1615436850000|2021-03-11 04:27:30|562.2|558.2|562.25|558.25|562.25|558.25|562.13|558.13|25
1615436860000|2021-03-11 04:27:40|562.2|558.2|562.27|558.27|562.3|558.3|562.2|558.2|24
1615436870000|2021-03-11 04:27:50|562.26|558.26|561.89|557.89|562.29|558.29|561.87|557.87|27
1615436880000|2021-03-11 04:28:00|561.91|557.91|561.83|557.83|561.91|557.91|561.77|557.77|21
1615436890000|2021-03-11 04:28:10|561.85|557.85|561.69|557.69|561.87|557.87|561.67|557.67|21
1615436900000|2021-03-11 04:28:20|561.71|557.71|561.52|557.52|561.71|557.71|561.4|557.4|21
1615436910000|2021-03-11 04:28:30|561.51|557.51|561.51|557.51|561.55|557.55|561.47|557.47|24
1615436920000|2021-03-11 04:28:40|561.54|557.54|561.63|557.63|561.66|557.66|561.54|557.54|18
1615436930000|2021-03-11 04:28:50|561.58|557.58|561.38|557.38|561.62|557.62|561.38|557.38|22
1615436940000|2021-03-11 04:29:00|561.37|557.37|560.99|556.99|561.37|557.37|560.99|556.99|22
1615436950000|2021-03-11 04:29:10|561|557|560.49|556.49|561.02|557.02|560.49|556.49|27
1615436960000|2021-03-11 04:29:20|560.46|556.46|560.26|556.26|560.68|556.68|560.25|556.25|29
1615436970000|2021-03-11 04:29:30|560.27|556.27|560.27|556.27|560.53|556.53|560.05|556.05|31
1615436980000|2021-03-11 04:29:40|560.31|556.31|560.38|556.38|560.46|556.46|560.31|556.31|17
1615436990000|2021-03-11 04:29:50|560.44|556.44|560.32|556.32|560.45|556.45|560.27|556.27|22
1615437000000|2021-03-11 04:30:00|560.33|556.33|560.32|556.32|560.39|556.39|560.25|556.25|25
1615437010000|2021-03-11 04:30:10|560.33|556.33|560.01|556.01|560.33|556.33|560.01|556.01|15
1615437020000|2021-03-11 04:30:20|560.02|556.02|559.83|555.83|560.07|556.07|559.8|555.8|21
1615437030000|2021-03-11 04:30:30|559.82|555.82|559.63|555.63|559.82|555.82|559.63|555.63|13
1615437040000|2021-03-11 04:30:40|559.64|555.64|559.38|555.38|559.67|555.67|559.36|555.36|20
1615437050000|2021-03-11 04:30:50|559.35|555.35|559.27|555.27|559.4|555.4|559.27|555.27|25
1615437060000|2021-03-11 04:31:00|559.3|555.3|559.18|555.18|559.33|555.33|559.17|555.17|20
1615437070000|2021-03-11 04:31:10|559.19|555.19|559.68|555.68|559.68|555.68|559.18|555.18|22
1615437080000|2021-03-11 04:31:20|559.66|555.66|559.73|555.73|559.75|555.75|559.61|555.61|30
1615437090000|2021-03-11 04:31:30|559.72|555.72|559.62|555.62|559.94|555.94|559.58|555.58|31
1615437100000|2021-03-11 04:31:40|559.61|555.61|559.41|555.41|559.62|555.62|559.39|555.39|25
1615437110000|2021-03-11 04:31:50|559.39|555.39|559.57|555.57|559.58|555.58|559.34|555.34|28
1615437120000|2021-03-11 04:32:00|559.61|555.61|559.81|555.81|560.08|556.08|559.61|555.61|33
1615437130000|2021-03-11 04:32:10|559.82|555.82|560.31|556.31|560.38|556.38|559.81|555.81|24
1615437140000|2021-03-11 04:32:20|560.3|556.3|560.47|556.47|560.57|556.57|560.3|556.3|20
1615437150000|2021-03-11 04:32:30|560.48|556.48|560.18|556.18|560.76|556.76|560.17|556.17|29
1615437160000|2021-03-11 04:32:40|560.2|556.2|560.16|556.16|560.26|556.26|560.16|556.16|28
1615437170000|2021-03-11 04:32:50|560.15|556.15|560.13|556.13|560.15|556.15|560.13|556.13|16
1615437180000|2021-03-11 04:33:00|560.14|556.14|560.38|556.38|560.39|556.39|560.13|556.13|24
1615437190000|2021-03-11 04:33:10|560.29|556.29|560.4|556.4|560.4|556.4|560.23|556.23|21
1615437200000|2021-03-11 04:33:20|560.39|556.39|560.55|556.55|560.59|556.59|560.27|556.27|24
1615437210000|2021-03-11 04:33:30|560.57|556.57|560.5|556.5|560.78|556.78|560.5|556.5|26
1615437220000|2021-03-11 04:33:40|560.49|556.49|560.36|556.36|560.51|556.51|560.34|556.34|25
1615437230000|2021-03-11 04:33:50|560.38|556.38|560.54|556.54|560.63|556.63|560.34|556.34|27
1615437240000|2021-03-11 04:34:00|560.7|556.7|560.6|556.6|560.78|556.78|560.59|556.59|31
1615437250000|2021-03-11 04:34:10|560.61|556.61|560.36|556.36|560.61|556.61|560.32|556.32|19
1615437260000|2021-03-11 04:34:20|560.37|556.37|560.39|556.39|560.47|556.47|560.37|556.37|22
1615437270000|2021-03-11 04:34:30|560.38|556.38|560.77|556.77|560.77|556.77|560.38|556.38|26
1615437280000|2021-03-11 04:34:40|560.74|556.74|560.75|556.75|561|557|560.74|556.74|25
1615437290000|2021-03-11 04:34:50|560.88|556.88|560.87|556.87|560.91|556.91|560.84|556.84|19
1615437300000|2021-03-11 04:35:00|560.88|556.88|560.93|556.93|561.14|557.14|560.88|556.88|25
1615437310000|2021-03-11 04:35:10|560.98|556.98|560.7|556.7|560.98|556.98|560.68|556.68|29
1615437320000|2021-03-11 04:35:20|560.75|556.75|560.93|556.93|560.93|556.93|560.66|556.66|25
1615437330000|2021-03-11 04:35:30|560.92|556.92|560.9|556.9|561.02|557.02|560.88|556.88|18
1615437340000|2021-03-11 04:35:40|560.91|556.91|560.7|556.7|560.91|556.91|560.68|556.68|28
1615437350000|2021-03-11 04:35:50|560.69|556.69|560.63|556.63|560.71|556.71|560.61|556.61|19
1615437360000|2021-03-11 04:36:00|560.64|556.64|560.67|556.67|560.84|556.84|560.6|556.6|34
1615437370000|2021-03-11 04:36:10|560.66|556.66|560.59|556.59|560.66|556.66|560.59|556.59|17
1615437380000|2021-03-11 04:36:20|560.57|556.57|560.59|556.59|560.63|556.63|560.53|556.53|29
1615437390000|2021-03-11 04:36:30|560.57|556.57|560.55|556.55|560.63|556.63|560.55|556.55|23
1615437400000|2021-03-11 04:36:40|560.57|556.57|560.32|556.32|560.57|556.57|560.29|556.29|23
1615437410000|2021-03-11 04:36:50|560.34|556.34|560.15|556.15|560.35|556.35|560.15|556.15|17
1615437420000|2021-03-11 04:37:00|560.12|556.12|560.24|556.24|560.26|556.26|560.12|556.12|26
1615437430000|2021-03-11 04:37:10|560.23|556.23|559.94|555.94|560.24|556.24|559.94|555.94|18
1615437440000|2021-03-11 04:37:20|559.96|555.96|559.85|555.85|560.13|556.13|559.85|555.85|26
1615437450000|2021-03-11 04:37:30|559.83|555.83|559.82|555.82|559.89|555.89|559.73|555.73|29
1615437460000|2021-03-11 04:37:40|559.81|555.81|559.81|555.81|559.89|555.89|559.81|555.81|14
1615437470000|2021-03-11 04:37:50|559.82|555.82|559.74|555.74|559.82|555.82|559.73|555.73|10
1615437480000|2021-03-11 04:38:00|559.73|555.73|559.77|555.77|559.81|555.81|559.73|555.73|19
1615437490000|2021-03-11 04:38:10|559.78|555.78|559.46|555.46|559.81|555.81|559.45|555.45|25
1615437500000|2021-03-11 04:38:20|559.43|555.43|559.3|555.3|559.44|555.44|559.3|555.3|20
1615437510000|2021-03-11 04:38:30|559.22|555.22|559.11|555.11|559.22|555.22|559.1|555.1|8
1615437520000|2021-03-11 04:38:40|559.12|555.12|558.87|554.87|559.12|555.12|558.87|554.87|12
1615437530000|2021-03-11 04:38:50|558.9|554.9|558.88|554.88|558.91|554.91|558.87|554.87|16
1615437540000|2021-03-11 04:39:00|558.87|554.87|558.8|554.8|558.87|554.87|558.74|554.74|30
1615437550000|2021-03-11 04:39:10|558.81|554.81|558.66|554.66|558.82|554.82|558.61|554.61|19
1615437560000|2021-03-11 04:39:20|558.71|554.71|558.63|554.63|558.71|554.71|558.61|554.61|24
1615437570000|2021-03-11 04:39:30|558.61|554.61|558.26|554.26|558.66|554.66|558.21|554.21|29
1615437580000|2021-03-11 04:39:40|558.27|554.27|558.24|554.24|558.3|554.3|558.19|554.19|17
1615437590000|2021-03-11 04:39:50|558.29|554.29|558.25|554.25|558.29|554.29|558.11|554.11|19
1615437600000|2021-03-11 04:40:00|558.26|554.26|557.97|553.97|558.33|554.33|557.91|553.91|27
1615437610000|2021-03-11 04:40:10|557.95|553.95|558.01|554.01|558.1|554.1|557.86|553.86|27
1615437620000|2021-03-11 04:40:20|557.99|553.99|557.82|553.82|557.99|553.99|557.72|553.72|15
1615437630000|2021-03-11 04:40:30|557.78|553.78|557.73|553.73|557.79|553.79|557.66|553.66|14
1615437640000|2021-03-11 04:40:40|557.75|553.75|557.9|553.9|557.93|553.93|557.64|553.64|31
1615437650000|2021-03-11 04:40:50|557.91|553.91|557.85|553.85|557.99|553.99|557.82|553.82|17
1615437660000|2021-03-11 04:41:00|557.84|553.84|557.91|553.91|557.93|553.93|557.84|553.84|7
1615437670000|2021-03-11 04:41:10|557.94|553.94|558.15|554.15|558.2|554.2|557.94|553.94|25
1615437680000|2021-03-11 04:41:20|558.16|554.16|558.16|554.16|558.17|554.17|558.01|554.01|20
1615437690000|2021-03-11 04:41:30|558.15|554.15|558.11|554.11|558.18|554.18|558.11|554.11|22
1615437700000|2021-03-11 04:41:40|558.1|554.1|557.9|553.9|558.1|554.1|557.86|553.86|19
1615437710000|2021-03-11 04:41:50|557.91|553.91|557.75|553.75|557.91|553.91|557.74|553.74|13
1615437720000|2021-03-11 04:42:00|557.77|553.77|557.73|553.73|557.8|553.8|557.73|553.73|12
1615437730000|2021-03-11 04:42:10|557.74|553.74|557.75|553.75|557.75|553.75|557.71|553.71|9
1615437740000|2021-03-11 04:42:20|557.76|553.76|557.81|553.81|557.88|553.88|557.75|553.75|23
1615437750000|2021-03-11 04:42:30|557.8|553.8|557.78|553.78|557.85|553.85|557.74|553.74|22
1615437760000|2021-03-11 04:42:40|557.79|553.79|557.96|553.96|557.96|553.96|557.76|553.76|21
1615437770000|2021-03-11 04:42:50|557.99|553.99|557.78|553.78|557.99|553.99|557.77|553.77|30
1615437780000|2021-03-11 04:43:00|557.77|553.77|557.67|553.67|557.78|553.78|557.67|553.67|24
1615437790000|2021-03-11 04:43:10|557.69|553.69|557.65|553.65|557.78|553.78|557.59|553.59|31
1615437800000|2021-03-11 04:43:20|557.66|553.66|557.14|553.14|557.73|553.73|557|553|31
1615437810000|2021-03-11 04:43:30|557.29|553.29|557.33|553.33|557.38|553.38|557.19|553.19|28
1615437820000|2021-03-11 04:43:40|557.36|553.36|557.18|553.18|557.36|553.36|557.05|553.05|26
1615437830000|2021-03-11 04:43:50|557.17|553.17|557.02|553.02|557.18|553.18|556.88|552.88|27
1615437840000|2021-03-11 04:44:00|557.04|553.04|557.24|553.24|557.39|553.39|556.99|552.99|29
1615437850000|2021-03-11 04:44:10|557.23|553.23|557.14|553.14|557.25|553.25|557.12|553.12|20
1615437860000|2021-03-11 04:44:20|557.13|553.13|557.13|553.13|557.16|553.16|557.09|553.09|22
1615437870000|2021-03-11 04:44:30|557.04|553.04|556.74|552.74|557.06|553.06|556.74|552.74|25
1615437880000|2021-03-11 04:44:40|556.78|552.78|556.72|552.72|556.78|552.78|556.69|552.69|15
1615437890000|2021-03-11 04:44:50|556.71|552.71|556.63|552.63|556.72|552.72|556.6|552.6|24
1615437900000|2021-03-11 04:45:00|556.64|552.64|556.67|552.67|556.8|552.8|556.63|552.63|18
1615437910000|2021-03-11 04:45:10|556.66|552.66|556.53|552.53|556.69|552.69|556.53|552.53|15
1615437920000|2021-03-11 04:45:20|556.55|552.55|556.51|552.51|556.57|552.57|556.48|552.48|20
1615437930000|2021-03-11 04:45:30|556.52|552.52|556.34|552.34|556.52|552.52|556.34|552.34|14
1615437940000|2021-03-11 04:45:40|556.38|552.38|556.56|552.56|556.63|552.63|556.21|552.21|28
1615437950000|2021-03-11 04:45:50|556.59|552.59|556.54|552.54|556.62|552.62|556.42|552.42|26
1615437960000|2021-03-11 04:46:00|556.44|552.44|556.16|552.16|556.63|552.63|556.16|552.16|34
1615437970000|2021-03-11 04:46:10|556.22|552.22|555.93|551.93|556.22|552.22|555.9|551.9|28
1615437980000|2021-03-11 04:46:20|555.96|551.96|555.89|551.89|555.96|551.96|555.75|551.75|31
1615437990000|2021-03-11 04:46:30|555.86|551.86|555.87|551.87|555.87|551.87|555.75|551.75|11
1615438000000|2021-03-11 04:46:40|555.89|551.89|555.85|551.85|555.98|551.98|555.52|551.52|22
1615438010000|2021-03-11 04:46:50|555.84|551.84|555.74|551.74|555.84|551.84|555.68|551.68|26
1615438020000|2021-03-11 04:47:00|555.72|551.72|555.66|551.66|555.76|551.76|555.58|551.58|23
1615438030000|2021-03-11 04:47:10|555.7|551.7|556|552|556.05|552.05|555.7|551.7|29
1615438040000|2021-03-11 04:47:20|556.01|552.01|556.32|552.32|556.39|552.39|555.98|551.98|28
1615438050000|2021-03-11 04:47:30|556.27|552.27|556.28|552.28|556.4|552.4|556.23|552.23|30
1615438060000|2021-03-11 04:47:40|556.24|552.24|556.06|552.06|556.24|552.24|556.03|552.03|26
1615438070000|2021-03-11 04:47:50|556.05|552.05|555.92|551.92|556.06|552.06|555.88|551.88|24
1615438080000|2021-03-11 04:48:00|555.91|551.91|555.99|551.99|555.99|551.99|555.9|551.9|18
1615438090000|2021-03-11 04:48:10|555.98|551.98|555.88|551.88|556.05|552.05|555.83|551.83|27
1615438100000|2021-03-11 04:48:20|555.92|551.92|555.87|551.87|555.94|551.94|555.85|551.85|26
1615438110000|2021-03-11 04:48:30|555.86|551.86|555.64|551.64|555.88|551.88|555.53|551.53|22
1615438120000|2021-03-11 04:48:40|555.59|551.59|555.54|551.54|555.66|551.66|555.52|551.52|14
1615438130000|2021-03-11 04:48:50|555.53|551.53|555.54|551.54|555.57|551.57|555.52|551.52|13
1615438140000|2021-03-11 04:49:00|555.53|551.53|556.2|552.2|556.2|552.2|555.53|551.53|25
1615438150000|2021-03-11 04:49:10|556.01|552.01|555.99|551.99|556.26|552.26|555.99|551.99|25
1615438160000|2021-03-11 04:49:20|556|552|555.82|551.82|556.03|552.03|555.82|551.82|28
1615438170000|2021-03-11 04:49:30|555.81|551.81|555.87|551.87|556.11|552.11|555.73|551.73|35
1615438180000|2021-03-11 04:49:40|555.81|551.81|555.57|551.57|555.85|551.85|555.54|551.54|32
1615438190000|2021-03-11 04:49:50|555.55|551.55|555.49|551.49|555.85|551.85|555.44|551.44|25
1615438200000|2021-03-11 04:50:00|555.48|551.48|555.64|551.64|555.88|551.88|555.33|551.33|29
1615438210000|2021-03-11 04:50:10|555.61|551.61|555.6|551.6|555.64|551.64|555.31|551.31|33
1615438220000|2021-03-11 04:50:20|555.62|551.62|555.44|551.44|555.63|551.63|555.35|551.35|31
1615438230000|2021-03-11 04:50:30|555.51|551.51|555.31|551.31|555.51|551.51|555.27|551.27|15
1615438240000|2021-03-11 04:50:40|555.61|551.61|555.36|551.36|555.61|551.61|555.36|551.36|29
1615438250000|2021-03-11 04:50:50|555.37|551.37|555.45|551.45|555.47|551.47|555.33|551.33|24
1615438260000|2021-03-11 04:51:00|555.44|551.44|555.02|551.02|555.44|551.44|554.91|550.91|23
1615438270000|2021-03-11 04:51:10|555.01|551.01|555.38|551.38|555.43|551.43|554.9|550.9|32
1615438280000|2021-03-11 04:51:20|555.39|551.39|555.2|551.2|555.39|551.39|554.98|550.98|33
1615438290000|2021-03-11 04:51:30|555.21|551.21|555.3|551.3|555.41|551.41|555.2|551.2|27
1615438300000|2021-03-11 04:51:40|555.29|551.29|555.41|551.41|555.45|551.45|555.29|551.29|18
1615438310000|2021-03-11 04:51:50|555.25|551.25|555.02|551.02|555.26|551.26|555.02|551.02|26
1615438320000|2021-03-11 04:52:00|555.05|551.05|554.95|550.95|555.05|551.05|554.92|550.92|22
1615438330000|2021-03-11 04:52:10|554.97|550.97|554.37|550.37|554.98|550.98|554.23|550.23|28
1615438340000|2021-03-11 04:52:20|554.36|550.36|554.39|550.39|554.52|550.52|553.93|549.93|26
1615438350000|2021-03-11 04:52:30|554.26|550.26|554.1|550.1|554.31|550.31|554.01|550.01|22
1615438360000|2021-03-11 04:52:40|554.11|550.11|554.25|550.25|554.26|550.26|554.1|550.1|20
1615438370000|2021-03-11 04:52:50|554.26|550.26|554.06|550.06|554.26|550.26|554.04|550.04|20
1615438380000|2021-03-11 04:53:00|554.01|550.01|554.89|550.89|555.02|551.02|554.01|550.01|26
1615438390000|2021-03-11 04:53:10|554.93|550.93|554.64|550.64|555.01|551.01|554.64|550.64|32
1615438400000|2021-03-11 04:53:20|554.63|550.63|554.63|550.63|554.67|550.67|554.57|550.57|30
1615438410000|2021-03-11 04:53:30|554.64|550.64|554.86|550.86|554.92|550.92|554.63|550.63|25
1615438420000|2021-03-11 04:53:40|554.85|550.85|554.82|550.82|554.93|550.93|554.71|550.71|29
1615438430000|2021-03-11 04:53:50|554.83|550.83|554.66|550.66|554.86|550.86|554.66|550.66|27
1615438440000|2021-03-11 04:54:00|554.7|550.7|554.71|550.71|554.91|550.91|554.69|550.69|20
1615438450000|2021-03-11 04:54:10|554.74|550.74|554.37|550.37|554.79|550.79|554.28|550.28|26
1615438460000|2021-03-11 04:54:20|554.36|550.36|554.27|550.27|554.36|550.36|554.24|550.24|22
1615438470000|2021-03-11 04:54:30|554.26|550.26|554.14|550.14|554.27|550.27|554.14|550.14|15
1615438480000|2021-03-11 04:54:40|554.13|550.13|554.11|550.11|554.2|550.2|554.1|550.1|15
1615438490000|2021-03-11 04:54:50|554.1|550.1|554.25|550.25|554.27|550.27|554.1|550.1|18
1615438500000|2021-03-11 04:55:00|554.26|550.26|554.09|550.09|554.27|550.27|554.07|550.07|25
1615438510000|2021-03-11 04:55:10|554.07|550.07|554.15|550.15|554.2|550.2|554.06|550.06|20
1615438520000|2021-03-11 04:55:20|554.12|550.12|553.95|549.95|554.12|550.12|553.91|549.91|19
1615438530000|2021-03-11 04:55:30|553.94|549.94|553.98|549.98|553.99|549.99|553.93|549.93|12
1615438540000|2021-03-11 04:55:40|553.95|549.95|553.81|549.81|553.96|549.96|553.79|549.79|13
1615438550000|2021-03-11 04:55:50|553.82|549.82|553.78|549.78|553.88|549.88|553.77|549.77|14
1615438560000|2021-03-11 04:56:00|553.81|549.81|554.13|550.13|554.19|550.19|553.81|549.81|25
1615438570000|2021-03-11 04:56:10|554.12|550.12|554.42|550.42|554.43|550.43|554.11|550.11|24
1615438580000|2021-03-11 04:56:20|554.41|550.41|554.52|550.52|554.52|550.52|554.39|550.39|14
1615438590000|2021-03-11 04:56:30|554.53|550.53|554.44|550.44|554.53|550.53|554.42|550.42|20
1615438600000|2021-03-11 04:56:40|554.46|550.46|554.3|550.3|554.49|550.49|554.04|550.04|29
1615438610000|2021-03-11 04:56:50|554.31|550.31|554.41|550.41|554.45|550.45|554.16|550.16|22
1615438620000|2021-03-11 04:57:00|554.44|550.44|554.27|550.27|554.44|550.44|554.25|550.25|22
1615438630000|2021-03-11 04:57:10|554.26|550.26|554.24|550.24|554.28|550.28|554.23|550.23|12
1615438640000|2021-03-11 04:57:20|554.25|550.25|554.02|550.02|554.26|550.26|553.89|549.89|22
1615438650000|2021-03-11 04:57:30|553.99|549.99|553.83|549.83|554.21|550.21|553.81|549.81|20
1615438660000|2021-03-11 04:57:40|553.84|549.84|553.99|549.99|553.99|549.99|553.8|549.8|18
1615438670000|2021-03-11 04:57:50|554|550|553.98|549.98|554.04|550.04|553.58|549.58|32
1615438680000|2021-03-11 04:58:00|553.93|549.93|554.02|550.02|554.05|550.05|553.91|549.91|22
1615438690000|2021-03-11 04:58:10|554.03|550.03|554.43|550.43|554.43|550.43|553.95|549.95|30
1615438700000|2021-03-11 04:58:20|554.41|550.41|554.64|550.64|554.82|550.82|554.37|550.37|31
1615438710000|2021-03-11 04:58:30|554.65|550.65|554.91|550.91|554.94|550.94|554.65|550.65|24
1615438720000|2021-03-11 04:58:40|554.92|550.92|555.31|551.31|555.31|551.31|554.92|550.92|26
1615438730000|2021-03-11 04:58:50|555.3|551.3|555.1|551.1|555.37|551.37|555.07|551.07|28
1615438740000|2021-03-11 04:59:00|555.09|551.09|555.1|551.1|555.19|551.19|555.08|551.08|25
1615438750000|2021-03-11 04:59:10|555.11|551.11|555.13|551.13|555.25|551.25|555.11|551.11|22
1615438760000|2021-03-11 04:59:20|555.07|551.07|555.16|551.16|555.17|551.17|555.01|551.01|20
1615438770000|2021-03-11 04:59:30|555.15|551.15|554.92|550.92|555.15|551.15|554.89|550.89|26
1615438780000|2021-03-11 04:59:40|554.94|550.94|555.05|551.05|555.07|551.07|554.94|550.94|21
1615438790000|2021-03-11 04:59:50|555.04|551.04|555.08|551.08|555.25|551.25|555.02|551.02|24
1615438800000|2021-03-11 05:00:00|555.07|551.07|554.71|550.71|555.1|551.1|554.71|550.71|30
1615438810000|2021-03-11 05:00:10|554.72|550.72|554.33|550.33|554.74|550.74|554.31|550.31|28
1615438820000|2021-03-11 05:00:20|554.31|550.31|553.92|549.92|554.34|550.34|553.92|549.92|17
1615438830000|2021-03-11 05:00:30|553.93|549.93|553.62|549.62|553.93|549.93|553.62|549.62|21
1615438840000|2021-03-11 05:00:40|553.63|549.63|553.72|549.72|553.89|549.89|553.63|549.63|14
1615438850000|2021-03-11 05:00:50|553.71|549.71|553.67|549.67|553.73|549.73|553.59|549.59|24
1615438860000|2021-03-11 05:01:00|553.66|549.66|553.83|549.83|553.87|549.87|553.63|549.63|21
1615438870000|2021-03-11 05:01:10|553.81|549.81|554.14|550.14|554.3|550.3|553.8|549.8|31
1615438880000|2021-03-11 05:01:20|554.12|550.12|554.01|550.01|554.12|550.12|553.88|549.88|31
1615438890000|2021-03-11 05:01:30|553.98|549.98|553.89|549.89|553.98|549.98|553.88|549.88|16
1615438900000|2021-03-11 05:01:40|554|550|554.18|550.18|554.18|550.18|553.95|549.95|13
1615438910000|2021-03-11 05:01:50|554.22|550.22|554.19|550.19|554.26|550.26|554.13|550.13|20
1615438920000|2021-03-11 05:02:00|554.2|550.2|554.22|550.22|554.46|550.46|554.2|550.2|28
1615438930000|2021-03-11 05:02:10|554.17|550.17|554.1|550.1|554.22|550.22|554.05|550.05|23
1615438940000|2021-03-11 05:02:20|554.09|550.09|553.95|549.95|554.13|550.13|553.94|549.94|16
1615438950000|2021-03-11 05:02:30|553.94|549.94|553.61|549.61|553.95|549.95|553.6|549.6|11
1615438960000|2021-03-11 05:02:40|553.6|549.6|553.38|549.38|553.64|549.64|553.38|549.38|28
1615438970000|2021-03-11 05:02:50|553.39|549.39|553.49|549.49|553.52|549.52|553.39|549.39|28
1615438980000|2021-03-11 05:03:00|553.48|549.48|553.41|549.41|553.48|549.48|553.4|549.4|12
1615438990000|2021-03-11 05:03:10|553.44|549.44|553.23|549.23|553.55|549.55|553.23|549.23|24
1615439000000|2021-03-11 05:03:20|553.22|549.22|552.82|548.82|553.22|549.22|552.82|548.82|23
1615439010000|2021-03-11 05:03:30|552.77|548.77|552.52|548.52|552.84|548.84|552.5|548.5|26
1615439020000|2021-03-11 05:03:40|552.55|548.55|552.54|548.54|552.79|548.79|552.51|548.51|22
1615439030000|2021-03-11 05:03:50|552.53|548.53|552.67|548.67|552.76|548.76|552.5|548.5|25
1615439040000|2021-03-11 05:04:00|552.68|548.68|552.64|548.64|552.87|548.87|552.64|548.64|22
1615439050000|2021-03-11 05:04:10|552.63|548.63|552.55|548.55|552.63|548.63|552.54|548.54|12
1615439060000|2021-03-11 05:04:20|552.56|548.56|552.03|548.03|552.57|548.57|551.96|547.96|34
1615439070000|2021-03-11 05:04:30|552.04|548.04|551.74|547.74|552.09|548.09|551.69|547.69|34
1615439080000|2021-03-11 05:04:40|551.76|547.76|551.48|547.48|551.85|547.85|551.48|547.48|29
1615439090000|2021-03-11 05:04:50|551.73|547.73|549.82|545.82|551.73|547.73|549.82|545.82|34
1615439100000|2021-03-11 05:05:00|549.8|545.8|549.63|545.63|549.88|545.88|549.35|545.35|34
1615439110000|2021-03-11 05:05:10|549.64|545.64|549.71|545.71|549.71|545.71|549.49|545.49|22
1615439120000|2021-03-11 05:05:20|549.68|545.68|549.45|545.45|549.68|545.68|549.25|545.25|36
1615439130000|2021-03-11 05:05:30|549.4|545.4|548.59|544.59|549.43|545.43|548.44|544.44|27
1615439140000|2021-03-11 05:05:40|548.67|544.67|548.5|544.5|549.14|545.14|548.43|544.43|35
1615439150000|2021-03-11 05:05:50|548.49|544.49|548.5|544.5|548.72|544.72|548.43|544.43|27
1615439160000|2021-03-11 05:06:00|548.49|544.49|548.23|544.23|548.99|544.99|548.23|544.23|33
1615439170000|2021-03-11 05:06:10|548.22|544.22|548.35|544.35|548.44|544.44|548.19|544.19|33
1615439180000|2021-03-11 05:06:20|548.26|544.26|548.4|544.4|548.43|544.43|548.21|544.21|28
1615439190000|2021-03-11 05:06:30|548.38|544.38|548.07|544.07|548.38|544.38|547.94|543.94|26
1615439200000|2021-03-11 05:06:40|548.1|544.1|548.06|544.06|548.14|544.14|548|544|27
1615439210000|2021-03-11 05:06:50|548.03|544.03|548|544|548.06|544.06|547.92|543.92|27
1615439220000|2021-03-11 05:07:00|548.01|544.01|548.46|544.46|548.48|544.48|547.99|543.99|30
1615439230000|2021-03-11 05:07:10|548.4|544.4|548.06|544.06|548.52|544.52|548.05|544.05|33
1615439240000|2021-03-11 05:07:20|548.05|544.05|548.35|544.35|548.35|544.35|548.05|544.05|31
1615439250000|2021-03-11 05:07:30|548.34|544.34|548.24|544.24|548.34|544.34|548.23|544.23|18
1615439260000|2021-03-11 05:07:40|548.23|544.23|548.8|544.8|548.86|544.86|548.23|544.23|29
1615439270000|2021-03-11 05:07:50|548.79|544.79|549.5|545.5|549.53|545.53|548.79|544.79|31
1615439280000|2021-03-11 05:08:00|549.52|545.52|548.85|544.85|549.52|545.52|548.85|544.85|28
1615439290000|2021-03-11 05:08:10|548.84|544.84|548.63|544.63|548.87|544.87|548.59|544.59|31
1615439300000|2021-03-11 05:08:20|548.62|544.62|549.09|545.09|549.11|545.11|548.62|544.62|30
1615439310000|2021-03-11 05:08:30|549.1|545.1|548.81|544.81|549.13|545.13|548.77|544.77|28
1615439320000|2021-03-11 05:08:40|548.82|544.82|548.78|544.78|548.93|544.93|548.78|544.78|23
1615439330000|2021-03-11 05:08:50|548.75|544.75|548.68|544.68|548.75|544.75|548.53|544.53|12
1615439340000|2021-03-11 05:09:00|548.69|544.69|548.66|544.66|548.69|544.69|548.54|544.54|23
1615439350000|2021-03-11 05:09:10|548.63|544.63|548.6|544.6|548.72|544.72|548.6|544.6|18
1615439360000|2021-03-11 05:09:20|548.59|544.59|548.47|544.47|548.61|544.61|548.44|544.44|21
1615439370000|2021-03-11 05:09:30|548.46|544.46|548.25|544.25|548.57|544.57|548.24|544.24|26
1615439380000|2021-03-11 05:09:40|548.26|544.26|548.28|544.28|548.42|544.42|548.22|544.22|16
1615439390000|2021-03-11 05:09:50|548.29|544.29|548.27|544.27|548.34|544.34|548.25|544.25|25
1615439400000|2021-03-11 05:10:00|548.26|544.26|548.08|544.08|548.29|544.29|547.89|543.89|19
1615439410000|2021-03-11 05:10:10|548.03|544.03|548.13|544.13|548.27|544.27|548.01|544.01|31
1615439420000|2021-03-11 05:10:20|548.12|544.12|548.07|544.07|548.13|544.13|548.04|544.04|27
1615439430000|2021-03-11 05:10:30|548.08|544.08|548.07|544.07|548.08|544.08|548.01|544.01|20
1615439440000|2021-03-11 05:10:40|548.01|544.01|547.96|543.96|548.03|544.03|547.93|543.93|19
1615439450000|2021-03-11 05:10:50|547.94|543.94|547.94|543.94|547.97|543.97|547.93|543.93|12
1615439460000|2021-03-11 05:11:00|547.95|543.95|547.99|543.99|548|544|547.93|543.93|27
1615439470000|2021-03-11 05:11:10|548.01|544.01|548.1|544.1|548.16|544.16|547.98|543.98|26
1615439480000|2021-03-11 05:11:20|548.09|544.09|548.01|544.01|548.15|544.15|548.01|544.01|24
1615439490000|2021-03-11 05:11:30|548|544|547.67|543.67|548|544|547.67|543.67|28
1615439500000|2021-03-11 05:11:40|547.68|543.68|547.98|543.98|548.03|544.03|547.65|543.65|32
1615439510000|2021-03-11 05:11:50|547.99|543.99|548.2|544.2|548.2|544.2|547.94|543.94|18
1615439520000|2021-03-11 05:12:00|548.19|544.19|548.48|544.48|548.55|544.55|548.19|544.19|21
1615439530000|2021-03-11 05:12:10|548.52|544.52|548.96|544.96|549.08|545.08|548.47|544.47|22
1615439540000|2021-03-11 05:12:20|548.97|544.97|549.3|545.3|549.31|545.31|548.97|544.97|26
1615439550000|2021-03-11 05:12:30|549.33|545.33|549.15|545.15|549.34|545.34|549.15|545.15|27
1615439560000|2021-03-11 05:12:40|549.16|545.16|549.27|545.27|549.27|545.27|549.14|545.14|19
1615439570000|2021-03-11 05:12:50|549.26|545.26|549.25|545.25|549.34|545.34|549.23|545.23|25
1615439580000|2021-03-11 05:13:00|549.24|545.24|549.08|545.08|549.26|545.26|549.07|545.07|19
1615439590000|2021-03-11 05:13:10|549.07|545.07|548.93|544.93|549.11|545.11|548.92|544.92|13
1615439600000|2021-03-11 05:13:20|548.95|544.95|548.83|544.83|548.95|544.95|548.8|544.8|26
1615439610000|2021-03-11 05:13:30|548.82|544.82|548.75|544.75|548.85|544.85|548.73|544.73|18
1615439620000|2021-03-11 05:13:40|548.72|544.72|548.57|544.57|548.72|544.72|548.4|544.4|21
1615439630000|2021-03-11 05:13:50|548.61|544.61|548.89|544.89|548.99|544.99|548.52|544.52|31
1615439640000|2021-03-11 05:14:00|548.88|544.88|548.54|544.54|548.89|544.89|548.54|544.54|28
1615439650000|2021-03-11 05:14:10|548.47|544.47|548.45|544.45|548.55|544.55|548.4|544.4|28
1615439660000|2021-03-11 05:14:20|548.39|544.39|548.34|544.34|548.5|544.5|548.31|544.31|28
1615439670000|2021-03-11 05:14:30|548.33|544.33|548.33|544.33|548.36|544.36|548.32|544.32|17
1615439680000|2021-03-11 05:14:40|548.35|544.35|548.64|544.64|548.64|544.64|548.22|544.22|25
1615439690000|2021-03-11 05:14:50|548.65|544.65|549.11|545.11|549.13|545.13|548.65|544.65|24
1615439700000|2021-03-11 05:15:00|549.01|545.01|548.86|544.86|549.04|545.04|548.85|544.85|22
1615439710000|2021-03-11 05:15:10|548.85|544.85|548.86|544.86|548.88|544.88|548.74|544.74|20
1615439720000|2021-03-11 05:15:20|548.92|544.92|548.89|544.89|548.95|544.95|548.86|544.86|20
1615439730000|2021-03-11 05:15:30|548.88|544.88|548.74|544.74|548.89|544.89|548.74|544.74|17
1615439740000|2021-03-11 05:15:40|548.73|544.73|548.77|544.77|548.77|544.77|548.72|544.72|10
1615439750000|2021-03-11 05:15:50|548.82|544.82|548.81|544.81|548.88|544.88|548.77|544.77|18
1615439760000|2021-03-11 05:16:00|548.83|544.83|548.78|544.78|548.83|544.83|548.78|544.78|9
1615439770000|2021-03-11 05:16:10|548.8|544.8|548.91|544.91|548.91|544.91|548.78|544.78|11
1615439780000|2021-03-11 05:16:20|548.89|544.89|549.22|545.22|549.26|545.26|548.89|544.89|21
1615439790000|2021-03-11 05:16:30|549.25|545.25|549.46|545.46|549.46|545.46|549.25|545.25|9
1615439800000|2021-03-11 05:16:40|549.43|545.43|549.33|545.33|549.43|545.43|549.24|545.24|20
1615439810000|2021-03-11 05:16:50|549.34|545.34|549.38|545.38|549.51|545.51|549.33|545.33|24
1615439820000|2021-03-11 05:17:00|549.41|545.41|549.69|545.69|549.71|545.71|549.41|545.41|22
1615439830000|2021-03-11 05:17:10|549.73|545.73|550.18|546.18|550.18|546.18|549.73|545.73|33
1615439840000|2021-03-11 05:17:20|550.27|546.27|550.33|546.33|550.54|546.54|550.27|546.27|30
1615439850000|2021-03-11 05:17:30|550.28|546.28|549.75|545.75|550.28|546.28|549.72|545.72|25
1615439860000|2021-03-11 05:17:40|549.74|545.74|549.66|545.66|549.76|545.76|549.6|545.6|26
1615439870000|2021-03-11 05:17:50|549.68|545.68|549.5|545.5|549.75|545.75|549.5|545.5|30
1615439880000|2021-03-11 05:18:00|549.54|545.54|549.49|545.49|549.7|545.7|549.47|545.47|30
1615439890000|2021-03-11 05:18:10|549.5|545.5|549.4|545.4|549.52|545.52|549.31|545.31|27
1615439900000|2021-03-11 05:18:20|549.32|545.32|549.09|545.09|549.41|545.41|549.09|545.09|23
1615439910000|2021-03-11 05:18:30|549.13|545.13|548.81|544.81|549.13|545.13|548.77|544.77|15
1615439920000|2021-03-11 05:18:40|548.79|544.79|548.75|544.75|549.1|545.1|548.73|544.73|30
1615439930000|2021-03-11 05:18:50|548.73|544.73|548.55|544.55|548.82|544.82|548.55|544.55|28
1615439940000|2021-03-11 05:19:00|548.58|544.58|548.47|544.47|548.58|544.58|548.44|544.44|15
1615439950000|2021-03-11 05:19:10|548.5|544.5|548.03|544.03|548.55|544.55|547.99|543.99|22
1615439960000|2021-03-11 05:19:20|547.98|543.98|547.55|543.55|548.01|544.01|547.52|543.52|22
1615439970000|2021-03-11 05:19:30|547.54|543.54|547.43|543.43|547.6|543.6|547.43|543.43|29
1615439980000|2021-03-11 05:19:40|547.42|543.42|547.25|543.25|547.54|543.54|547.25|543.25|28
1615439990000|2021-03-11 05:19:50|547.24|543.24|547.25|543.25|547.31|543.31|547.23|543.23|22
1615440000000|2021-03-11 05:20:00|547.24|543.24|547.12|543.12|547.26|543.26|547.12|543.12|11
1615440010000|2021-03-11 05:20:10|547.1|543.1|546.53|542.53|547.12|543.12|546.42|542.42|32
1615440020000|2021-03-11 05:20:20|546.52|542.52|546.73|542.73|546.8|542.8|546.43|542.43|28
1615440030000|2021-03-11 05:20:30|546.74|542.74|546.66|542.66|546.74|542.74|546.6|542.6|27
1615440040000|2021-03-11 05:20:40|546.65|542.65|546.89|542.89|547.02|543.02|546.65|542.65|26
1615440050000|2021-03-11 05:20:50|546.9|542.9|546.79|542.79|547.05|543.05|546.77|542.77|33
1615440060000|2021-03-11 05:21:00|546.78|542.78|546.94|542.94|546.94|542.94|546.65|542.65|26
1615440070000|2021-03-11 05:21:10|547.07|543.07|547.13|543.13|547.17|543.17|547.03|543.03|24
1615440080000|2021-03-11 05:21:20|547.12|543.12|547.01|543.01|547.12|543.12|546.99|542.99|12
1615440090000|2021-03-11 05:21:30|547.02|543.02|546.97|542.97|547.12|543.12|546.84|542.84|21
1615440100000|2021-03-11 05:21:40|546.94|542.94|546.68|542.68|547|543|546.68|542.68|34
1615440110000|2021-03-11 05:21:50|546.67|542.67|546.5|542.5|546.82|542.82|546.5|542.5|22
1615440120000|2021-03-11 05:22:00|546.49|542.49|546.34|542.34|546.53|542.53|546.14|542.14|27
1615440130000|2021-03-11 05:22:10|546.33|542.33|546.48|542.48|546.56|542.56|546.26|542.26|29
1615440140000|2021-03-11 05:22:20|546.42|542.42|546.3|542.3|546.52|542.52|546.29|542.29|28
1615440150000|2021-03-11 05:22:30|546.29|542.29|546.23|542.23|546.29|542.29|546.17|542.17|19
1615440160000|2021-03-11 05:22:40|546.26|542.26|546.69|542.69|546.69|542.69|546.26|542.26|28
1615440170000|2021-03-11 05:22:50|546.7|542.7|546.83|542.83|546.83|542.83|546.7|542.7|14
1615440180000|2021-03-11 05:23:00|546.84|542.84|546.84|542.84|546.86|542.86|546.82|542.82|10
1615440190000|2021-03-11 05:23:10|546.91|542.91|547.35|543.35|547.37|543.37|546.91|542.91|27
1615440200000|2021-03-11 05:23:20|547.33|543.33|547.66|543.66|547.66|543.66|547.32|543.32|18
1615440210000|2021-03-11 05:23:30|547.67|543.67|547.88|543.88|547.88|543.88|547.67|543.67|14
1615440220000|2021-03-11 05:23:40|547.89|543.89|548.44|544.44|548.44|544.44|547.89|543.89|24
1615440230000|2021-03-11 05:23:50|548.45|544.45|548.3|544.3|548.5|544.5|547.55|543.55|24
1615440240000|2021-03-11 05:24:00|548.29|544.29|548.3|544.3|548.49|544.49|548.21|544.21|20
1615440250000|2021-03-11 05:24:10|548.31|544.31|548.02|544.02|548.31|544.31|548.02|544.02|27
1615440260000|2021-03-11 05:24:20|548.01|544.01|548.05|544.05|548.12|544.12|548.01|544.01|19
1615440270000|2021-03-11 05:24:30|548.07|544.07|548.14|544.14|548.14|544.14|548.05|544.05|17
1615440280000|2021-03-11 05:24:40|548.15|544.15|548.36|544.36|548.43|544.43|548.15|544.15|21
1615440290000|2021-03-11 05:24:50|548.39|544.39|548.52|544.52|548.52|544.52|548.38|544.38|13
1615440300000|2021-03-11 05:25:00|548.46|544.46|548.49|544.49|548.5|544.5|548.41|544.41|22
1615440310000|2021-03-11 05:25:10|548.46|544.46|548.41|544.41|548.49|544.49|548.41|544.41|14
1615440320000|2021-03-11 05:25:20|548.43|544.43|547.97|543.97|548.43|544.43|547.96|543.96|26
1615440330000|2021-03-11 05:25:30|547.96|543.96|547.98|543.98|548.02|544.02|547.95|543.95|15
1615440340000|2021-03-11 05:25:40|547.97|543.97|547.69|543.69|548.01|544.01|547.68|543.68|29
1615440350000|2021-03-11 05:25:50|547.7|543.7|547.49|543.49|547.75|543.75|547.49|543.49|21
1615440360000|2021-03-11 05:26:00|547.53|543.53|547.55|543.55|547.55|543.55|547.45|543.45|13
1615440370000|2021-03-11 05:26:10|547.64|543.64|547.38|543.38|547.66|543.66|547.38|543.38|22
1615440380000|2021-03-11 05:26:20|547.42|543.42|547.55|543.55|547.56|543.56|547.42|543.42|21
1615440390000|2021-03-11 05:26:30|547.52|543.52|547.54|543.54|547.57|543.57|547.46|543.46|15
1615440400000|2021-03-11 05:26:40|547.62|543.62|548.01|544.01|548.08|544.08|547.54|543.54|18
1615440410000|2021-03-11 05:26:50|548.02|544.02|548.02|544.02|548.09|544.09|548.01|544.01|8
1615440420000|2021-03-11 05:27:00|548.03|544.03|548.27|544.27|548.27|544.27|548.02|544.02|24
1615440430000|2021-03-11 05:27:10|548.18|544.18|548.19|544.19|548.27|544.27|548.17|544.17|10
1615440440000|2021-03-11 05:27:20|548.78|544.78|548.77|544.77|548.78|544.78|548.75|544.75|15
1615440450000|2021-03-11 05:27:30|548.75|544.75|548.96|544.96|549.01|545.01|548.74|544.74|33
1615440460000|2021-03-11 05:27:40|548.87|544.87|548.93|544.93|548.96|544.96|548.87|544.87|9
1615440470000|2021-03-11 05:27:50|548.95|544.95|548.95|544.95|549.03|545.03|548.95|544.95|12
1615440480000|2021-03-11 05:28:00|548.98|544.98|549.06|545.06|549.13|545.13|548.96|544.96|14
1615440490000|2021-03-11 05:28:10|549.04|545.04|549.04|545.04|549.05|545.05|548.91|544.91|31
1615440500000|2021-03-11 05:28:20|549.01|545.01|548.97|544.97|549.06|545.06|548.88|544.88|26
1615440510000|2021-03-11 05:28:30|549.06|545.06|549.35|545.35|549.36|545.36|549.06|545.06|24
1615440520000|2021-03-11 05:28:40|549.26|545.26|549.2|545.2|549.33|545.33|549.17|545.17|26
1615440530000|2021-03-11 05:28:50|549.21|545.21|549.23|545.23|549.27|545.27|549.13|545.13|20
1615440540000|2021-03-11 05:29:00|549.22|545.22|550.09|546.09|550.15|546.15|549.22|545.22|32
1615440550000|2021-03-11 05:29:10|550.08|546.08|549.94|545.94|550.17|546.17|549.93|545.93|24
1615440560000|2021-03-11 05:29:20|549.9|545.9|549.96|545.96|549.98|545.98|549.76|545.76|37
1615440570000|2021-03-11 05:29:30|549.97|545.97|550.03|546.03|550.04|546.04|549.92|545.92|20
1615440580000|2021-03-11 05:29:40|550.01|546.01|549.96|545.96|550.04|546.04|549.87|545.87|32
1615440590000|2021-03-11 05:29:50|549.92|545.92|549.95|545.95|550|546|549.79|545.79|29
1615440600000|2021-03-11 05:30:00|549.96|545.96|549.92|545.92|550|546|549.84|545.84|30
1615440610000|2021-03-11 05:30:10|549.91|545.91|549.98|545.98|550.07|546.07|549.91|545.91|24
1615440620000|2021-03-11 05:30:20|549.94|545.94|549.9|545.9|549.99|545.99|549.89|545.89|25
1615440630000|2021-03-11 05:30:30|549.84|545.84|549.54|545.54|549.86|545.86|549.31|545.31|33
1615440640000|2021-03-11 05:30:40|549.5|545.5|549.13|545.13|549.51|545.51|549.13|545.13|32
1615440650000|2021-03-11 05:30:50|549.14|545.14|548.69|544.69|549.14|545.14|548.69|544.69|30
1615440660000|2021-03-11 05:31:00|548.7|544.7|548.55|544.55|548.72|544.72|548.52|544.52|18
1615440670000|2021-03-11 05:31:10|548.54|544.54|548.49|544.49|548.54|544.54|548.45|544.45|18
1615440680000|2021-03-11 05:31:20|548.48|544.48|547.99|543.99|548.51|544.51|547.97|543.97|23
1615440690000|2021-03-11 05:31:30|547.96|543.96|548.05|544.05|548.07|544.07|547.94|543.94|16
1615440700000|2021-03-11 05:31:40|548.06|544.06|548.15|544.15|548.3|544.3|547.99|543.99|28
1615440710000|2021-03-11 05:31:50|548.13|544.13|548.41|544.41|548.43|544.43|548.13|544.13|17
1615440720000|2021-03-11 05:32:00|548.42|544.42|548.55|544.55|548.56|544.56|548.41|544.41|8
1615440730000|2021-03-11 05:32:10|548.64|544.64|548.68|544.68|548.69|544.69|548.64|544.64|18
1615440740000|2021-03-11 05:32:20|548.69|544.69|548.68|544.68|548.7|544.7|548.68|544.68|12
1615440750000|2021-03-11 05:32:30|548.74|544.74|548.65|544.65|548.74|544.74|548.56|544.56|26
1615440760000|2021-03-11 05:32:40|548.66|544.66|548.49|544.49|548.66|544.66|548.45|544.45|17
1615440770000|2021-03-11 05:32:50|548.57|544.57|548.42|544.42|548.57|544.57|548.42|544.42|20
1615440780000|2021-03-11 05:33:00|548.48|544.48|548.73|544.73|548.73|544.73|548.48|544.48|14
1615440790000|2021-03-11 05:33:10|548.74|544.74|548.8|544.8|548.82|544.82|548.73|544.73|17
1615440800000|2021-03-11 05:33:20|548.83|544.83|548.85|544.85|548.9|544.9|548.78|544.78|21
1615440810000|2021-03-11 05:33:30|548.87|544.87|548.73|544.73|548.87|544.87|548.7|544.7|18
1615440820000|2021-03-11 05:33:40|548.74|544.74|548.76|544.76|548.83|544.83|548.73|544.73|13
1615440830000|2021-03-11 05:33:50|548.69|544.69|548.61|544.61|548.69|544.69|548.57|544.57|23
1615440840000|2021-03-11 05:34:00|548.62|544.62|548.76|544.76|548.8|544.8|548.61|544.61|23
1615440850000|2021-03-11 05:34:10|548.74|544.74|548.57|544.57|548.76|544.76|548.53|544.53|22
1615440860000|2021-03-11 05:34:20|548.56|544.56|548.57|544.57|548.67|544.67|548.51|544.51|23
1615440870000|2021-03-11 05:34:30|548.56|544.56|548.11|544.11|548.56|544.56|547.85|543.85|31
1615440880000|2021-03-11 05:34:40|548.1|544.1|547.73|543.73|548.1|544.1|547.73|543.73|28
1615440890000|2021-03-11 05:34:50|547.74|543.74|547.77|543.77|547.83|543.83|547.53|543.53|28
1615440900000|2021-03-11 05:35:00|547.8|543.8|547.54|543.54|547.8|543.8|547.44|543.44|29
1615440910000|2021-03-11 05:35:10|547.48|543.48|547.57|543.57|547.67|543.67|547.48|543.48|27
1615440920000|2021-03-11 05:35:20|547.56|543.56|547.16|543.16|547.71|543.71|547.03|543.03|29
1615440930000|2021-03-11 05:35:30|547.15|543.15|546.98|542.98|547.15|543.15|546.98|542.98|20
1615440940000|2021-03-11 05:35:40|546.95|542.95|546.51|542.51|546.98|542.98|546.46|542.46|35
1615440950000|2021-03-11 05:35:50|546.52|542.52|546.66|542.66|546.69|542.69|546.52|542.52|33
1615440960000|2021-03-11 05:36:00|546.62|542.62|546.52|542.52|546.67|542.67|546.39|542.39|32
1615440970000|2021-03-11 05:36:10|546.45|542.45|546.44|542.44|546.51|542.51|546.4|542.4|26
1615440980000|2021-03-11 05:36:20|546.4|542.4|546.35|542.35|546.49|542.49|546.35|542.35|29
1615440990000|2021-03-11 05:36:30|546.24|542.24|545.97|541.97|546.24|542.24|545.76|541.76|33
1615441000000|2021-03-11 05:36:40|545.94|541.94|546.15|542.15|546.15|542.15|545.94|541.94|27
1615441010000|2021-03-11 05:36:50|546.22|542.22|545.86|541.86|546.23|542.23|545.86|541.86|28
1615441020000|2021-03-11 05:37:00|545.82|541.82|545.79|541.79|545.84|541.84|545.79|541.79|15
1615441030000|2021-03-11 05:37:10|545.76|541.76|545.16|541.16|545.76|541.76|545.16|541.16|27
1615441040000|2021-03-11 05:37:20|545.15|541.15|544.94|540.94|545.21|541.21|544.93|540.93|28
1615441050000|2021-03-11 05:37:30|544.93|540.93|544.69|540.69|544.93|540.93|544.69|540.69|18
1615441060000|2021-03-11 05:37:40|544.7|540.7|545.19|541.19|545.19|541.19|544.7|540.7|30
1615441070000|2021-03-11 05:37:50|545.21|541.21|545.45|541.45|545.65|541.65|545.21|541.21|35
1615441080000|2021-03-11 05:38:00|545.47|541.47|545.56|541.56|545.56|541.56|545.47|541.47|19
1615441090000|2021-03-11 05:38:10|545.55|541.55|545.53|541.53|545.75|541.75|545.48|541.48|34
1615441100000|2021-03-11 05:38:20|545.59|541.59|545.3|541.3|545.62|541.62|545.3|541.3|31
1615441110000|2021-03-11 05:38:30|545.17|541.17|544.91|540.91|545.17|541.17|544.84|540.84|31
1615441120000|2021-03-11 05:38:40|545.07|541.07|545.36|541.36|545.36|541.36|545.07|541.07|26
1615441130000|2021-03-11 05:38:50|545.38|541.38|545.11|541.11|545.38|541.38|545.1|541.1|30
1615441140000|2021-03-11 05:39:00|545.1|541.1|544.67|540.67|545.12|541.12|544.67|540.67|30
1615441150000|2021-03-11 05:39:10|544.66|540.66|544.28|540.28|544.8|540.8|544.27|540.27|26
1615441160000|2021-03-11 05:39:20|544.25|540.25|544.32|540.32|544.33|540.33|544.16|540.16|31
1615441170000|2021-03-11 05:39:30|544.34|540.34|544.26|540.26|544.51|540.51|544.25|540.25|24
1615441180000|2021-03-11 05:39:40|544.22|540.22|544.34|540.34|544.34|540.34|544.17|540.17|21
1615441190000|2021-03-11 05:39:50|544.35|540.35|544.37|540.37|544.52|540.52|544.28|540.28|22
1615441200000|2021-03-11 05:40:00|544.32|540.32|544.31|540.31|544.36|540.36|544.23|540.23|19
1615441210000|2021-03-11 05:40:10|544.3|540.3|544.27|540.27|544.48|540.48|544.26|540.26|27
1615441220000|2021-03-11 05:40:20|544.29|540.29|544.46|540.46|544.46|540.46|544.28|540.28|26
1615441230000|2021-03-11 05:40:30|544.45|540.45|544.26|540.26|544.5|540.5|544.23|540.23|27
1615441240000|2021-03-11 05:40:40|544.27|540.27|544.5|540.5|544.51|540.51|544.25|540.25|22
1615441250000|2021-03-11 05:40:50|544.49|540.49|544.48|540.48|544.5|540.5|544.35|540.35|30
1615441260000|2021-03-11 05:41:00|544.51|540.51|544.69|540.69|544.85|540.85|544.51|540.51|28
1615441270000|2021-03-11 05:41:10|544.65|540.65|544.74|540.74|544.76|540.76|544.65|540.65|20
1615441280000|2021-03-11 05:41:20|544.69|540.69|544.94|540.94|544.94|540.94|544.52|540.52|27
1615441290000|2021-03-11 05:41:30|544.95|540.95|545.21|541.21|545.24|541.24|544.95|540.95|24
1615441300000|2021-03-11 05:41:40|545.18|541.18|545.3|541.3|545.34|541.34|545.18|541.18|24
1615441310000|2021-03-11 05:41:50|545.24|541.24|545.14|541.14|545.24|541.24|544.99|540.99|33
1615441320000|2021-03-11 05:42:00|545.1|541.1|544.62|540.62|545.1|541.1|544.58|540.58|30
1615441330000|2021-03-11 05:42:10|544.64|540.64|544.58|540.58|544.67|540.67|544.58|540.58|15
1615441340000|2021-03-11 05:42:20|544.59|540.59|544.55|540.55|544.6|540.6|544.47|540.47|21
1615441350000|2021-03-11 05:42:30|544.54|540.54|544.15|540.15|544.54|540.54|544.05|540.05|26
1615441360000|2021-03-11 05:42:40|544.21|540.21|544.08|540.08|544.32|540.32|543.99|539.99|24
1615441370000|2021-03-11 05:42:50|544.1|540.1|543.69|539.69|544.1|540.1|543.62|539.62|19
1615441380000|2021-03-11 05:43:00|543.68|539.68|543.65|539.65|543.71|539.71|543.57|539.57|20
1615441390000|2021-03-11 05:43:10|543.66|539.66|543.68|539.68|543.77|539.77|543.59|539.59|24
1615441400000|2021-03-11 05:43:20|543.72|539.72|543.78|539.78|543.84|539.84|543.68|539.68|20
1615441410000|2021-03-11 05:43:30|543.76|539.76|543.27|539.27|543.78|539.78|543.13|539.13|28
1615441420000|2021-03-11 05:43:40|543.18|539.18|542.95|538.95|543.26|539.26|542.86|538.86|36
1615441430000|2021-03-11 05:43:50|542.96|538.96|543.06|539.06|543.14|539.14|542.91|538.91|23
1615441440000|2021-03-11 05:44:00|543.05|539.05|542.9|538.9|543.2|539.2|542.78|538.78|26
1615441450000|2021-03-11 05:44:10|542.98|538.98|542.6|538.6|543.01|539.01|542.48|538.48|22
1615441460000|2021-03-11 05:44:20|542.59|538.59|542.54|538.54|542.72|538.72|542.54|538.54|19
1615441470000|2021-03-11 05:44:30|542.53|538.53|542.46|538.46|542.59|538.59|542.46|538.46|26
1615441480000|2021-03-11 05:44:40|542.45|538.45|542.77|538.77|542.77|538.77|542.37|538.37|24
1615441490000|2021-03-11 05:44:50|542.76|538.76|542.56|538.56|542.78|538.78|542.48|538.48|29
1615441500000|2021-03-11 05:45:00|542.54|538.54|542.43|538.43|542.54|538.54|542.4|538.4|28
1615441510000|2021-03-11 05:45:10|542.42|538.42|542.51|538.51|542.69|538.69|542.39|538.39|28
1615441520000|2021-03-11 05:45:20|542.52|538.52|542.45|538.45|542.71|538.71|542.45|538.45|33
1615441530000|2021-03-11 05:45:30|542.47|538.47|542.85|538.85|542.85|538.85|542.44|538.44|29
1615441540000|2021-03-11 05:45:40|542.86|538.86|543.13|539.13|543.13|539.13|542.86|538.86|36
1615441550000|2021-03-11 05:45:50|543.16|539.16|543.12|539.12|543.34|539.34|543.08|539.08|34
1615441560000|2021-03-11 05:46:00|543.2|539.2|543.46|539.46|543.46|539.46|543.11|539.11|26
1615441570000|2021-03-11 05:46:10|543.47|539.47|543.74|539.74|543.75|539.75|543.45|539.45|26
1615441580000|2021-03-11 05:46:20|543.75|539.75|544.05|540.05|544.06|540.06|543.75|539.75|27
1615441590000|2021-03-11 05:46:30|544.06|540.06|545.02|541.02|545.07|541.07|544.05|540.05|27
1615441600000|2021-03-11 05:46:40|545|541|544.91|540.91|545.05|541.05|544.71|540.71|33
1615441610000|2021-03-11 05:46:50|544.9|540.9|544.18|540.18|544.94|540.94|544.11|540.11|34
1615441620000|2021-03-11 05:47:00|544.19|540.19|544.35|540.35|544.35|540.35|544.03|540.03|30
1615441630000|2021-03-11 05:47:10|544.34|540.34|544.81|540.81|544.87|540.87|544.34|540.34|32
1615441640000|2021-03-11 05:47:20|544.8|540.8|544.83|540.83|544.97|540.97|544.5|540.5|29
1615441650000|2021-03-11 05:47:30|544.86|540.86|544.75|540.75|544.94|540.94|544.72|540.72|28
1615441660000|2021-03-11 05:47:40|544.74|540.74|544.58|540.58|544.75|540.75|544.56|540.56|21
1615441670000|2021-03-11 05:47:50|544.57|540.57|544.3|540.3|544.57|540.57|544.29|540.29|21
1615441680000|2021-03-11 05:48:00|544.31|540.31|544.63|540.63|544.63|540.63|544.28|540.28|25
1615441690000|2021-03-11 05:48:10|544.64|540.64|544.73|540.73|544.75|540.75|544.64|540.64|15
1615441700000|2021-03-11 05:48:20|544.75|540.75|544.82|540.82|544.82|540.82|544.72|540.72|19
1615441710000|2021-03-11 05:48:30|544.83|540.83|544.79|540.79|545.19|541.19|544.79|540.79|36
1615441720000|2021-03-11 05:48:40|544.88|540.88|545.07|541.07|545.07|541.07|544.69|540.69|33
1615441730000|2021-03-11 05:48:50|545.13|541.13|545.24|541.24|545.27|541.27|545.1|541.1|24
1615441740000|2021-03-11 05:49:00|545.23|541.23|545.41|541.41|545.44|541.44|545.23|541.23|21
1615441750000|2021-03-11 05:49:10|545.43|541.43|545.34|541.34|545.43|541.43|545.24|541.24|30
1615441760000|2021-03-11 05:49:20|545.33|541.33|545.35|541.35|545.36|541.36|545.32|541.32|10
1615441770000|2021-03-11 05:49:30|545.36|541.36|545.19|541.19|545.4|541.4|545.19|541.19|17
1615441780000|2021-03-11 05:49:40|545.16|541.16|545.05|541.05|545.16|541.16|544.99|540.99|22
1615441790000|2021-03-11 05:49:50|545.02|541.02|544.88|540.88|545.05|541.05|544.84|540.84|20
1615441800000|2021-03-11 05:50:00|544.83|540.83|545.1|541.1|545.14|541.14|544.83|540.83|28
1615441810000|2021-03-11 05:50:10|545.11|541.11|544.97|540.97|545.11|541.11|544.87|540.87|20
1615441820000|2021-03-11 05:50:20|545|541|544.88|540.88|545.06|541.06|544.88|540.88|16
1615441830000|2021-03-11 05:50:30|544.89|540.89|544.77|540.77|544.89|540.89|544.75|540.75|19
1615441840000|2021-03-11 05:50:40|544.75|540.75|544.7|540.7|544.87|540.87|544.7|540.7|22
1615441850000|2021-03-11 05:50:50|544.75|540.75|544.73|540.73|544.77|540.77|544.69|540.69|15
1615441860000|2021-03-11 05:51:00|544.7|540.7|544.66|540.66|544.72|540.72|544.65|540.65|4
1615441870000|2021-03-11 05:51:10|544.69|540.69|544.71|540.71|544.73|540.73|544.69|540.69|7
1615441880000|2021-03-11 05:51:20|544.73|540.73|544.28|540.28|544.73|540.73|544.28|540.28|20
1615441890000|2021-03-11 05:51:30|544.27|540.27|544.16|540.16|544.27|540.27|544.16|540.16|10
1615441900000|2021-03-11 05:51:40|544.15|540.15|543.93|539.93|544.16|540.16|543.9|539.9|12
1615441910000|2021-03-11 05:51:50|543.92|539.92|543.87|539.87|543.96|539.96|543.56|539.56|32
1615441920000|2021-03-11 05:52:00|543.86|539.86|543.98|539.98|544.02|540.02|543.78|539.78|20
1615441930000|2021-03-11 05:52:10|544.01|540.01|544|540|544.2|540.2|544|540|23
1615441940000|2021-03-11 05:52:20|543.95|539.95|543.57|539.57|543.95|539.95|543.57|539.57|28
1615441950000|2021-03-11 05:52:30|543.58|539.58|543.66|539.66|543.68|539.68|543.57|539.57|19
1615441960000|2021-03-11 05:52:40|543.7|539.7|544.03|540.03|544.05|540.05|543.7|539.7|23
1615441970000|2021-03-11 05:52:50|544.04|540.04|544.39|540.39|544.39|540.39|544|540|28
1615441980000|2021-03-11 05:53:00|544.4|540.4|544.61|540.61|544.64|540.64|544.4|540.4|14
1615441990000|2021-03-11 05:53:10|544.62|540.62|544.79|540.79|544.8|540.8|544.4|540.4|23
1615442000000|2021-03-11 05:53:20|544.8|540.8|544.86|540.86|544.87|540.87|544.8|540.8|18
1615442010000|2021-03-11 05:53:30|544.82|540.82|544.42|540.42|544.82|540.82|544.33|540.33|26
1615442020000|2021-03-11 05:53:40|544.41|540.41|544.41|540.41|544.47|540.47|544.38|540.38|14
1615442030000|2021-03-11 05:53:50|544.42|540.42|544.38|540.38|544.51|540.51|544.36|540.36|20
1615442040000|2021-03-11 05:54:00|544.37|540.37|544.71|540.71|544.79|540.79|544.37|540.37|28
1615442050000|2021-03-11 05:54:10|544.74|540.74|544.92|540.92|544.94|540.94|544.74|540.74|17
1615442060000|2021-03-11 05:54:20|544.91|540.91|544.96|540.96|544.96|540.96|544.9|540.9|16
1615442070000|2021-03-11 05:54:30|544.97|540.97|544.92|540.92|544.97|540.97|544.77|540.77|13
1615442080000|2021-03-11 05:54:40|544.93|540.93|544.9|540.9|544.95|540.95|544.86|540.86|15
1615442090000|2021-03-11 05:54:50|544.91|540.91|545.89|541.89|546.07|542.07|544.91|540.91|30
1615442100000|2021-03-11 05:55:00|545.99|541.99|546.07|542.07|546.13|542.13|545.99|541.99|24
1615442110000|2021-03-11 05:55:10|546.06|542.06|545.88|541.88|546.08|542.08|545.84|541.84|17
1615442120000|2021-03-11 05:55:20|545.96|541.96|546.21|542.21|546.25|542.25|545.88|541.88|26
1615442130000|2021-03-11 05:55:30|546.25|542.25|546.52|542.52|546.58|542.58|546.25|542.25|21
1615442140000|2021-03-11 05:55:40|546.49|542.49|546.25|542.25|546.5|542.5|546.25|542.25|28
1615442150000|2021-03-11 05:55:50|546.24|542.24|546.05|542.05|546.27|542.27|546.05|542.05|22
1615442160000|2021-03-11 05:56:00|546.08|542.08|546.17|542.17|546.38|542.38|546.08|542.08|25
1615442170000|2021-03-11 05:56:10|546.18|542.18|546.23|542.23|546.23|542.23|546.16|542.16|19
1615442180000|2021-03-11 05:56:20|546.18|542.18|545.83|541.83|546.18|542.18|545.6|541.6|31
1615442190000|2021-03-11 05:56:30|545.82|541.82|543.84|539.84|545.82|541.82|543.57|539.57|37
1615442200000|2021-03-11 05:56:40|543.73|539.73|542.8|538.8|543.75|539.75|542.67|538.67|31
1615442210000|2021-03-11 05:56:50|543.01|539.01|542.34|538.34|543.01|539.01|542.17|538.17|23
1615442220000|2021-03-11 05:57:00|542.42|538.42|542.77|538.77|543.18|539.18|542.42|538.42|35
1615442230000|2021-03-11 05:57:10|542.74|538.74|542.39|538.39|542.9|538.9|542.39|538.39|31
1615442240000|2021-03-11 05:57:20|542.38|538.38|543.03|539.03|543.04|539.04|542.37|538.37|26
1615442250000|2021-03-11 05:57:30|543.02|539.02|543.51|539.51|543.56|539.56|543.02|539.02|30
1615442260000|2021-03-11 05:57:40|543.59|539.59|543.74|539.74|543.81|539.81|543.53|539.53|27
1615442270000|2021-03-11 05:57:50|543.73|539.73|543.9|539.9|543.94|539.94|543.56|539.56|25
1615442280000|2021-03-11 05:58:00|543.89|539.89|543.64|539.64|544.11|540.11|543.63|539.63|29
1615442290000|2021-03-11 05:58:10|543.6|539.6|544|540|544|540|543.27|539.27|34
1615442300000|2021-03-11 05:58:20|544.01|540.01|543.97|539.97|544.13|540.13|543.92|539.92|31
1615442310000|2021-03-11 05:58:30|543.96|539.96|543.42|539.42|543.96|539.96|543.41|539.41|34
1615442320000|2021-03-11 05:58:40|543.56|539.56|543.19|539.19|543.58|539.58|543.19|539.19|27
1615442330000|2021-03-11 05:58:50|543.18|539.18|543.43|539.43|543.6|539.6|543.14|539.14|32
1615442340000|2021-03-11 05:59:00|543.45|539.45|543.02|539.02|543.45|539.45|542.95|538.95|26
1615442350000|2021-03-11 05:59:10|543.04|539.04|542.89|538.89|543.04|539.04|542.74|538.74|34
1615442360000|2021-03-11 05:59:20|542.88|538.88|542.68|538.68|542.91|538.91|542.49|538.49|26
1615442370000|2021-03-11 05:59:30|542.69|538.69|542.82|538.82|542.9|538.9|542.69|538.69|24
1615442380000|2021-03-11 05:59:40|542.81|538.81|542.83|538.83|542.83|538.83|542.74|538.74|23
1615442390000|2021-03-11 05:59:50|542.84|538.84|542.65|538.65|542.84|538.84|542.65|538.65|17
1615442400000|2021-03-11 06:00:00|542.64|538.64|541.72|537.72|542.64|538.64|541.2|537.2|36
1615442410000|2021-03-11 06:00:10|541.66|537.66|540.98|536.98|542.32|538.32|540.94|536.94|39
1615442420000|2021-03-11 06:00:20|541|537|540.59|536.59|541.19|537.19|540.59|536.59|34
1615442430000|2021-03-11 06:00:30|540.77|536.77|540.91|536.91|541|537|540.59|536.59|35
1615442440000|2021-03-11 06:00:40|540.74|536.74|541.39|537.39|541.43|537.43|540.74|536.74|30
1615442450000|2021-03-11 06:00:50|541.4|537.4|540.9|536.9|541.49|537.49|540.75|536.75|38
1615442460000|2021-03-11 06:01:00|540.95|536.95|541.12|537.12|541.31|537.31|540.94|536.94|34
1615442470000|2021-03-11 06:01:10|541.14|537.14|541.14|537.14|541.44|537.44|540.97|536.97|34
1615442480000|2021-03-11 06:01:20|541.18|537.18|540.91|536.91|541.21|537.21|540.89|536.89|29
1615442490000|2021-03-11 06:01:30|540.9|536.9|540.92|536.92|541.18|537.18|540.89|536.89|31
1615442500000|2021-03-11 06:01:40|540.93|536.93|540.84|536.84|541.12|537.12|540.82|536.82|32
1615442510000|2021-03-11 06:01:50|540.87|536.87|540.74|536.74|540.89|536.89|540.73|536.73|24
1615442520000|2021-03-11 06:02:00|540.75|536.75|540.96|536.96|541.11|537.11|540.73|536.73|28
1615442530000|2021-03-11 06:02:10|540.95|536.95|540.91|536.91|541.05|537.05|540.86|536.86|26
1615442540000|2021-03-11 06:02:20|540.89|536.89|541.02|537.02|541.06|537.06|540.86|536.86|28
1615442550000|2021-03-11 06:02:30|541.04|537.04|541.37|537.37|541.39|537.39|540.97|536.97|28
1615442560000|2021-03-11 06:02:40|541.39|537.39|541.78|537.78|541.78|537.78|541.39|537.39|27
1615442570000|2021-03-11 06:02:50|541.8|537.8|542.35|538.35|542.53|538.53|541.76|537.76|26
1615442580000|2021-03-11 06:03:00|542.37|538.37|542.77|538.77|542.77|538.77|542.37|538.37|32
1615442590000|2021-03-11 06:03:10|542.7|538.7|543.25|539.25|543.25|539.25|542.7|538.7|36
1615442600000|2021-03-11 06:03:20|543.24|539.24|542.97|538.97|543.31|539.31|542.97|538.97|28
1615442610000|2021-03-11 06:03:30|542.99|538.99|542.35|538.35|543.02|539.02|542.35|538.35|29
1615442620000|2021-03-11 06:03:40|542.37|538.37|542.1|538.1|542.37|538.37|542|538|29
1615442630000|2021-03-11 06:03:50|542.13|538.13|542.24|538.24|542.42|538.42|542.08|538.08|29
1615442640000|2021-03-11 06:04:00|542.1|538.1|541.94|537.94|542.14|538.14|541.8|537.8|26
1615442650000|2021-03-11 06:04:10|541.9|537.9|541.82|537.82|542|538|541.71|537.71|34
1615442660000|2021-03-11 06:04:20|541.85|537.85|541.94|537.94|542.02|538.02|541.84|537.84|32
1615442670000|2021-03-11 06:04:30|542.06|538.06|542.1|538.1|542.2|538.2|542.02|538.02|27
1615442680000|2021-03-11 06:04:40|542.18|538.18|542.31|538.31|542.39|538.39|541.93|537.93|31
1615442690000|2021-03-11 06:04:50|542.29|538.29|542.43|538.43|542.66|538.66|542.29|538.29|28
1615442700000|2021-03-11 06:05:00|542.49|538.49|542.67|538.67|542.82|538.82|542.48|538.48|33
1615442710000|2021-03-11 06:05:10|542.68|538.68|542.82|538.82|542.86|538.86|542.68|538.68|23
1615442720000|2021-03-11 06:05:20|542.81|538.81|542.47|538.47|542.81|538.81|542.42|538.42|18
1615442730000|2021-03-11 06:05:30|542.5|538.5|542.79|538.79|542.81|538.81|542.38|538.38|34
1615442740000|2021-03-11 06:05:40|542.8|538.8|542.88|538.88|542.92|538.92|542.61|538.61|33
1615442750000|2021-03-11 06:05:50|542.9|538.9|542.96|538.96|543|539|542.9|538.9|30
1615442760000|2021-03-11 06:06:00|542.97|538.97|542.77|538.77|543.23|539.23|542.73|538.73|37
1615442770000|2021-03-11 06:06:10|542.84|538.84|543.07|539.07|543.08|539.08|542.84|538.84|29
1615442780000|2021-03-11 06:06:20|543.02|539.02|542.57|538.57|543.06|539.06|542.57|538.57|26
1615442790000|2021-03-11 06:06:30|542.53|538.53|542.62|538.62|542.66|538.66|542.53|538.53|33
1615442800000|2021-03-11 06:06:40|542.65|538.65|542.78|538.78|542.9|538.9|542.56|538.56|35
1615442810000|2021-03-11 06:06:50|542.73|538.73|542.92|538.92|542.92|538.92|542.62|538.62|25
1615442820000|2021-03-11 06:07:00|543.01|539.01|543.04|539.04|543.04|539.04|542.95|538.95|26
1615442830000|2021-03-11 06:07:10|543.03|539.03|542.83|538.83|543.03|539.03|542.55|538.55|30
1615442840000|2021-03-11 06:07:20|542.85|538.85|543.04|539.04|543.04|539.04|542.82|538.82|22
1615442850000|2021-03-11 06:07:30|543.01|539.01|542.84|538.84|543.04|539.04|542.84|538.84|25
1615442860000|2021-03-11 06:07:40|542.98|538.98|543.29|539.29|543.31|539.31|542.92|538.92|30
1615442870000|2021-03-11 06:07:50|543.3|539.3|543.44|539.44|543.56|539.56|543.29|539.29|26
1615442880000|2021-03-11 06:08:00|543.43|539.43|543.42|539.42|543.67|539.67|543.36|539.36|27
1615442890000|2021-03-11 06:08:10|543.41|539.41|543.39|539.39|543.49|539.49|543.31|539.31|21
1615442900000|2021-03-11 06:08:20|543.4|539.4|544.2|540.2|544.2|540.2|543.38|539.38|34
1615442910000|2021-03-11 06:08:30|544.22|540.22|544.54|540.54|544.54|540.54|544.22|540.22|16
1615442920000|2021-03-11 06:08:40|544.55|540.55|544.76|540.76|544.79|540.79|544.55|540.55|26
1615442930000|2021-03-11 06:08:50|544.77|540.77|544.78|540.78|544.83|540.83|544.66|540.66|21
1615442940000|2021-03-11 06:09:00|544.79|540.79|544.5|540.5|544.8|540.8|544.3|540.3|28
1615442950000|2021-03-11 06:09:10|544.44|540.44|544.6|540.6|544.65|540.65|544.34|540.34|30
1615442960000|2021-03-11 06:09:20|544.58|540.58|544.38|540.38|544.58|540.58|544.3|540.3|25
1615442970000|2021-03-11 06:09:30|544.39|540.39|544.41|540.41|544.45|540.45|544.34|540.34|30
1615442980000|2021-03-11 06:09:40|544.38|540.38|544.44|540.44|544.49|540.49|544.18|540.18|22
1615442990000|2021-03-11 06:09:50|544.47|540.47|544.58|540.58|544.6|540.6|544.47|540.47|17
1615443000000|2021-03-11 06:10:00|544.57|540.57|544.26|540.26|544.58|540.58|544.26|540.26|28
1615443010000|2021-03-11 06:10:10|544.28|540.28|543.64|539.64|544.29|540.29|543.63|539.63|32
1615443020000|2021-03-11 06:10:20|543.6|539.6|543.79|539.79|543.79|539.79|543.6|539.6|25
1615443030000|2021-03-11 06:10:30|543.7|539.7|543.61|539.61|543.78|539.78|543.58|539.58|25
1615443040000|2021-03-11 06:10:40|543.62|539.62|543.64|539.64|543.82|539.82|543.58|539.58|22
1615443050000|2021-03-11 06:10:50|543.65|539.65|543.33|539.33|543.65|539.65|543.3|539.3|28
1615443060000|2021-03-11 06:11:00|543.34|539.34|543.64|539.64|543.66|539.66|543.34|539.34|27
1615443070000|2021-03-11 06:11:10|543.65|539.65|543.99|539.99|543.99|539.99|543.47|539.47|27
1615443080000|2021-03-11 06:11:20|544.04|540.04|544.75|540.75|544.76|540.76|544.04|540.04|28
1615443090000|2021-03-11 06:11:30|544.68|540.68|544.2|540.2|544.73|540.73|544.16|540.16|28
1615443100000|2021-03-11 06:11:40|544.24|540.24|544.27|540.27|544.36|540.36|544.01|540.01|34
1615443110000|2021-03-11 06:11:50|544.25|540.25|544.01|540.01|544.35|540.35|543.98|539.98|33
1615443120000|2021-03-11 06:12:00|544|540|543.96|539.96|544.01|540.01|543.78|539.78|25
1615443130000|2021-03-11 06:12:10|543.95|539.95|544.76|540.76|544.87|540.87|543.95|539.95|28
1615443140000|2021-03-11 06:12:20|544.77|540.77|544.93|540.93|545.01|541.01|544.77|540.77|31
1615443150000|2021-03-11 06:12:30|544.95|540.95|544.77|540.77|545|541|544.61|540.61|31
1615443160000|2021-03-11 06:12:40|544.76|540.76|544.69|540.69|544.81|540.81|544.68|540.68|22
1615443170000|2021-03-11 06:12:50|544.67|540.67|544.63|540.63|544.79|540.79|544.62|540.62|22
1615443180000|2021-03-11 06:13:00|544.61|540.61|544.59|540.59|544.61|540.61|544.47|540.47|30
1615443190000|2021-03-11 06:13:10|544.6|540.6|544.87|540.87|544.98|540.98|544.57|540.57|29
1615443200000|2021-03-11 06:13:20|544.89|540.89|545.42|541.42|545.45|541.45|544.89|540.89|25
1615443210000|2021-03-11 06:13:30|545.35|541.35|545.4|541.4|545.53|541.53|545.18|541.18|29
1615443220000|2021-03-11 06:13:40|545.52|541.52|545.67|541.67|545.68|541.68|545.41|541.41|31
1615443230000|2021-03-11 06:13:50|545.65|541.65|545.66|541.66|545.69|541.69|545.62|541.62|20
1615443240000|2021-03-11 06:14:00|545.67|541.67|545.57|541.57|545.86|541.86|545.57|541.57|34
1615443250000|2021-03-11 06:14:10|545.46|541.46|545.92|541.92|545.92|541.92|545.46|541.46|33
1615443260000|2021-03-11 06:14:20|545.97|541.97|546.22|542.22|546.31|542.31|545.96|541.96|26
1615443270000|2021-03-11 06:14:30|546.25|542.25|546.51|542.51|546.61|542.61|546.25|542.25|30
1615443280000|2021-03-11 06:14:40|546.59|542.59|545.75|541.75|546.59|542.59|545.75|541.75|29
1615443290000|2021-03-11 06:14:50|545.76|541.76|545.71|541.71|545.87|541.87|545.71|541.71|18
1615443300000|2021-03-11 06:15:00|545.74|541.74|546.28|542.28|546.66|542.66|545.74|541.74|35
1615443310000|2021-03-11 06:15:10|546.29|542.29|546.75|542.75|546.79|542.79|546.29|542.29|32
1615443320000|2021-03-11 06:15:20|546.74|542.74|546.71|542.71|546.84|542.84|546.38|542.38|22
1615443330000|2021-03-11 06:15:30|546.69|542.69|546.49|542.49|546.8|542.8|546.45|542.45|28
1615443340000|2021-03-11 06:15:40|546.51|542.51|546.65|542.65|546.65|542.65|546.14|542.14|35
1615443350000|2021-03-11 06:15:50|546.71|542.71|546.57|542.57|546.74|542.74|546.49|542.49|30
1615443360000|2021-03-11 06:16:00|546.58|542.58|546.18|542.18|546.58|542.58|546.01|542.01|35
1615443370000|2021-03-11 06:16:10|546.19|542.19|546.46|542.46|546.48|542.48|546.19|542.19|25
1615443380000|2021-03-11 06:16:20|546.5|542.5|546.75|542.75|546.75|542.75|546.43|542.43|28
1615443390000|2021-03-11 06:16:30|546.76|542.76|546.83|542.83|547.03|543.03|546.76|542.76|27
1615443400000|2021-03-11 06:16:40|546.85|542.85|546.66|542.66|546.88|542.88|546.64|542.64|25
1615443410000|2021-03-11 06:16:50|546.67|542.67|546.84|542.84|546.86|542.86|546.67|542.67|22
1615443420000|2021-03-11 06:17:00|546.85|542.85|546.89|542.89|546.93|542.93|546.79|542.79|20
1615443430000|2021-03-11 06:17:10|546.9|542.9|546.99|542.99|547.01|543.01|546.9|542.9|24
1615443440000|2021-03-11 06:17:20|547.02|543.02|546.87|542.87|547.22|543.22|546.85|542.85|18
1615443450000|2021-03-11 06:17:30|546.88|542.88|547.06|543.06|547.07|543.07|546.87|542.87|22
1615443460000|2021-03-11 06:17:40|547.05|543.05|547.21|543.21|547.21|543.21|547.02|543.02|21
1615443470000|2021-03-11 06:17:50|547.23|543.23|547.23|543.23|547.34|543.34|547.17|543.17|22
1615443480000|2021-03-11 06:18:00|547.22|543.22|547.51|543.51|547.51|543.51|547.22|543.22|25
1615443490000|2021-03-11 06:18:10|547.27|543.27|547.31|543.31|547.34|543.34|547.19|543.19|19
1615443500000|2021-03-11 06:18:20|547.32|543.32|547.36|543.36|547.48|543.48|547.22|543.22|31
1615443510000|2021-03-11 06:18:30|547.39|543.39|547.47|543.47|547.47|543.47|547.36|543.36|19
1615443520000|2021-03-11 06:18:40|547.48|543.48|547.37|543.37|547.48|543.48|547.33|543.33|14
1615443530000|2021-03-11 06:18:50|547.4|543.4|546.95|542.95|547.4|543.4|546.95|542.95|28
1615443540000|2021-03-11 06:19:00|546.9|542.9|547.34|543.34|547.42|543.42|546.9|542.9|32
1615443550000|2021-03-11 06:19:10|547.39|543.39|547.65|543.65|547.65|543.65|547.31|543.31|18
1615443560000|2021-03-11 06:19:20|547.66|543.66|547.52|543.52|547.68|543.68|547.51|543.51|13
1615443570000|2021-03-11 06:19:30|547.51|543.51|547.57|543.57|547.59|543.59|547.49|543.49|20
1615443580000|2021-03-11 06:19:40|547.61|543.61|547.57|543.57|547.68|543.68|547.45|543.45|29
1615443590000|2021-03-11 06:19:50|547.65|543.65|547.64|543.64|547.7|543.7|547.49|543.49|20
1615443600000|2021-03-11 06:20:00|547.65|543.65|547.59|543.59|547.75|543.75|547.59|543.59|14
1615443610000|2021-03-11 06:20:10|547.57|543.57|547.67|543.67|547.67|543.67|547.51|543.51|24
1615443620000|2021-03-11 06:20:20|547.63|543.63|547.88|543.88|547.88|543.88|547.62|543.62|15
1615443630000|2021-03-11 06:20:30|547.87|543.87|547.82|543.82|547.88|543.88|547.79|543.79|14
1615443640000|2021-03-11 06:20:40|547.8|543.8|547.79|543.79|547.83|543.83|547.7|543.7|24
1615443650000|2021-03-11 06:20:50|547.8|543.8|547.78|543.78|547.8|543.8|547.7|543.7|17
1615443660000|2021-03-11 06:21:00|547.68|543.68|547.62|543.62|547.7|543.7|547.61|543.61|22
1615443670000|2021-03-11 06:21:10|547.63|543.63|547.61|543.61|547.65|543.65|547.59|543.59|16
1615443680000|2021-03-11 06:21:20|547.63|543.63|548.1|544.1|548.12|544.12|547.62|543.62|17
1615443690000|2021-03-11 06:21:30|548.09|544.09|548.09|544.09|548.09|544.09|548.07|544.07|4
1615443700000|2021-03-11 06:21:40|548.1|544.1|548.08|544.08|548.1|544.1|548.07|544.07|3
1615443710000|2021-03-11 06:21:50|548.09|544.09|548.17|544.17|548.17|544.17|548.07|544.07|6
1615443720000|2021-03-11 06:22:00|548.18|544.18|548.2|544.2|548.2|544.2|548.17|544.17|13
1615443730000|2021-03-11 06:22:10|548.18|544.18|548.4|544.4|548.4|544.4|548.18|544.18|18
1615443740000|2021-03-11 06:22:20|548.39|544.39|548.14|544.14|548.39|544.39|548.14|544.14|10
1615443750000|2021-03-11 06:22:30|548.13|544.13|548.27|544.27|548.27|544.27|548.07|544.07|20
1615443760000|2021-03-11 06:22:40|548.25|544.25|548.36|544.36|548.42|544.42|548.25|544.25|22
1615443770000|2021-03-11 06:22:50|548.39|544.39|548.31|544.31|548.43|544.43|548.24|544.24|15
1615443780000|2021-03-11 06:23:00|548.39|544.39|548.33|544.33|548.39|544.39|548.31|544.31|11
1615443790000|2021-03-11 06:23:10|548.34|544.34|548.37|544.37|548.39|544.39|548.32|544.32|13
1615443800000|2021-03-11 06:23:20|548.36|544.36|548.33|544.33|548.39|544.39|548.32|544.32|24
1615443810000|2021-03-11 06:23:30|548.38|544.38|548.37|544.37|548.42|544.42|548.33|544.33|23
1615443820000|2021-03-11 06:23:40|548.36|544.36|548.45|544.45|548.49|544.49|548.35|544.35|17
1615443830000|2021-03-11 06:23:50|548.47|544.47|548.37|544.37|548.48|544.48|548.36|544.36|18
1615443840000|2021-03-11 06:24:00|548.39|544.39|548.95|544.95|548.95|544.95|548.37|544.37|23
1615443850000|2021-03-11 06:24:10|548.97|544.97|549.17|545.17|549.17|545.17|548.96|544.96|11
1615443860000|2021-03-11 06:24:20|549.18|545.18|549.56|545.56|549.56|545.56|549.18|545.18|19
1615443870000|2021-03-11 06:24:30|549.55|545.55|549.22|545.22|549.6|545.6|549.21|545.21|27
1615443880000|2021-03-11 06:24:40|549.21|545.21|548.97|544.97|549.24|545.24|548.94|544.94|18
1615443890000|2021-03-11 06:24:50|548.94|544.94|548.43|544.43|549.01|545.01|548.43|544.43|30
1615443900000|2021-03-11 06:25:00|548.4|544.4|549.01|545.01|549.05|545.05|548.38|544.38|29
1615443910000|2021-03-11 06:25:10|549.02|545.02|548.74|544.74|549.03|545.03|548.72|544.72|20
1615443920000|2021-03-11 06:25:20|548.73|544.73|548.58|544.58|548.73|544.73|548.54|544.54|21
1615443930000|2021-03-11 06:25:30|548.57|544.57|548.83|544.83|548.83|544.83|548.57|544.57|27
1615443940000|2021-03-11 06:25:40|548.81|544.81|549.06|545.06|549.06|545.06|548.8|544.8|19
1615443950000|2021-03-11 06:25:50|549.07|545.07|549.07|545.07|549.09|545.09|549.04|545.04|11
1615443960000|2021-03-11 06:26:00|549.09|545.09|548.86|544.86|549.09|545.09|548.81|544.81|16
1615443970000|2021-03-11 06:26:10|548.85|544.85|549.08|545.08|549.11|545.11|548.85|544.85|15
1615443980000|2021-03-11 06:26:20|549.06|545.06|548.85|544.85|549.19|545.19|548.85|544.85|23
1615443990000|2021-03-11 06:26:30|548.87|544.87|548.82|544.82|548.87|544.87|548.7|544.7|25
1615444000000|2021-03-11 06:26:40|548.78|544.78|548.83|544.83|548.91|544.91|548.76|544.76|18
1615444010000|2021-03-11 06:26:50|548.86|544.86|548.83|544.83|548.86|544.86|548.7|544.7|27
1615444020000|2021-03-11 06:27:00|548.84|544.84|549.2|545.2|549.22|545.22|548.84|544.84|26
1615444030000|2021-03-11 06:27:10|549.22|545.22|549.47|545.47|549.47|545.47|549.22|545.22|22
1615444040000|2021-03-11 06:27:20|549.48|545.48|549.59|545.59|549.66|545.66|549.47|545.47|22
1615444050000|2021-03-11 06:27:30|549.6|545.6|549.82|545.82|549.84|545.84|549.58|545.58|14
1615444060000|2021-03-11 06:27:40|549.86|545.86|549.99|545.99|550.14|546.14|549.75|545.75|27
1615444070000|2021-03-11 06:27:50|549.91|545.91|549.81|545.81|550.15|546.15|549.71|545.71|23
1615444080000|2021-03-11 06:28:00|549.84|545.84|550.02|546.02|550.07|546.07|549.84|545.84|30
1615444090000|2021-03-11 06:28:10|550|546|550.04|546.04|550.06|546.06|550|546|18
1615444100000|2021-03-11 06:28:20|550.08|546.08|550.1|546.1|550.13|546.13|550.06|546.06|11
1615444110000|2021-03-11 06:28:30|550.07|546.07|550.18|546.18|550.42|546.42|550.07|546.07|23
1615444120000|2021-03-11 06:28:40|550.24|546.24|550.12|546.12|550.24|546.24|550.01|546.01|22
1615444130000|2021-03-11 06:28:50|550.08|546.08|550.34|546.34|550.42|546.42|550.07|546.07|26
1615444140000|2021-03-11 06:29:00|550.32|546.32|549.94|545.94|550.32|546.32|549.94|545.94|30
1615444150000|2021-03-11 06:29:10|549.93|545.93|549.96|545.96|549.96|545.96|549.93|545.93|11
1615444160000|2021-03-11 06:29:20|549.95|545.95|550.1|546.1|550.1|546.1|549.95|545.95|19
1615444170000|2021-03-11 06:29:30|550.08|546.08|550.47|546.47|550.47|546.47|549.98|545.98|24
1615444180000|2021-03-11 06:29:40|550.48|546.48|550.33|546.33|550.48|546.48|550.27|546.27|27
1615444190000|2021-03-11 06:29:50|550.34|546.34|550.34|546.34|550.46|546.46|550.31|546.31|32
1615444200000|2021-03-11 06:30:00|550.36|546.36|549.99|545.99|550.38|546.38|549.99|545.99|28
1615444210000|2021-03-11 06:30:10|550.02|546.02|549.55|545.55|550.05|546.05|549.54|545.54|26
1615444220000|2021-03-11 06:30:20|549.54|545.54|549.49|545.49|549.69|545.69|549.49|545.49|19
1615444230000|2021-03-11 06:30:30|549.48|545.48|549.43|545.43|549.53|545.53|549.43|545.43|17
1615444240000|2021-03-11 06:30:40|549.44|545.44|549.67|545.67|549.85|545.85|549.44|545.44|26
1615444250000|2021-03-11 06:30:50|549.6|545.6|549.29|545.29|549.6|545.6|549.29|545.29|23
1615444260000|2021-03-11 06:31:00|549.3|545.3|549.31|545.31|549.46|545.46|549.27|545.27|19
1615444270000|2021-03-11 06:31:10|549.32|545.32|548.95|544.95|549.32|545.32|548.91|544.91|30
1615444280000|2021-03-11 06:31:20|548.96|544.96|548.71|544.71|549.02|545.02|548.62|544.62|25
1615444290000|2021-03-11 06:31:30|548.68|544.68|548.55|544.55|548.73|544.73|548.54|544.54|23
1615444300000|2021-03-11 06:31:40|548.56|544.56|548.64|544.64|548.68|544.68|548.53|544.53|25
1615444310000|2021-03-11 06:31:50|548.62|544.62|548.61|544.61|548.77|544.77|548.61|544.61|25
1615444320000|2021-03-11 06:32:00|548.63|544.63|548.29|544.29|548.76|544.76|548.27|544.27|27
1615444330000|2021-03-11 06:32:10|548.27|544.27|547.98|543.98|548.27|544.27|547.96|543.96|28
1615444340000|2021-03-11 06:32:20|547.95|543.95|548.04|544.04|548.1|544.1|547.93|543.93|29
1615444350000|2021-03-11 06:32:30|548.07|544.07|548.15|544.15|548.19|544.19|548.04|544.04|13
1615444360000|2021-03-11 06:32:40|548.17|544.17|547.74|543.74|548.17|544.17|547.74|543.74|19
1615444370000|2021-03-11 06:32:50|547.73|543.73|547.49|543.49|547.76|543.76|547.47|543.47|21
1615444380000|2021-03-11 06:33:00|547.58|543.58|547.54|543.54|547.58|543.58|547.49|543.49|26
1615444390000|2021-03-11 06:33:10|547.53|543.53|547.63|543.63|547.63|543.63|547.48|543.48|21
1615444400000|2021-03-11 06:33:20|547.62|543.62|547.95|543.95|547.95|543.95|547.62|543.62|30
1615444410000|2021-03-11 06:33:30|547.94|543.94|547.91|543.91|548|544|547.91|543.91|21
1615444420000|2021-03-11 06:33:40|547.89|543.89|547.7|543.7|547.89|543.89|547.68|543.68|28
1615444430000|2021-03-11 06:33:50|547.67|543.67|547.68|543.68|547.71|543.71|547.66|543.66|22
1615444440000|2021-03-11 06:34:00|547.75|543.75|548.45|544.45|548.5|544.5|547.75|543.75|33
1615444450000|2021-03-11 06:34:10|548.47|544.47|548.61|544.61|548.71|544.71|548.42|544.42|32
1615444460000|2021-03-11 06:34:20|548.62|544.62|548.66|544.66|548.89|544.89|548.62|544.62|26
1615444470000|2021-03-11 06:34:30|548.67|544.67|549.05|545.05|549.08|545.08|548.59|544.59|24
1615444480000|2021-03-11 06:34:40|549.06|545.06|548.36|544.36|549.06|545.06|548.34|544.34|32
1615444490000|2021-03-11 06:34:50|548.35|544.35|548.27|544.27|548.36|544.36|548.11|544.11|28
1615444500000|2021-03-11 06:35:00|548.26|544.26|548.36|544.36|548.58|544.58|548.23|544.23|29
1615444510000|2021-03-11 06:35:10|548.35|544.35|548.13|544.13|548.4|544.4|548.09|544.09|28
1615444520000|2021-03-11 06:35:20|548.12|544.12|548.12|544.12|548.19|544.19|548.1|544.1|20
1615444530000|2021-03-11 06:35:30|548.11|544.11|547.99|543.99|548.12|544.12|547.93|543.93|17
1615444540000|2021-03-11 06:35:40|548|544|547.98|543.98|548.05|544.05|547.97|543.97|24
1615444550000|2021-03-11 06:35:50|547.99|543.99|547.67|543.67|547.99|543.99|547.65|543.65|26
1615444560000|2021-03-11 06:36:00|547.68|543.68|547.62|543.62|547.68|543.68|547.54|543.54|25
1615444570000|2021-03-11 06:36:10|547.6|543.6|547.78|543.78|547.8|543.8|547.59|543.59|23
1615444580000|2021-03-11 06:36:20|547.79|543.79|547.85|543.85|547.88|543.88|547.78|543.78|18
1615444590000|2021-03-11 06:36:30|547.83|543.83|547.99|543.99|548.06|544.06|547.83|543.83|22
1615444600000|2021-03-11 06:36:40|548.09|544.09|548.11|544.11|548.11|544.11|547.93|543.93|28
1615444610000|2021-03-11 06:36:50|548.15|544.15|548.34|544.34|548.37|544.37|548.07|544.07|21
1615444620000|2021-03-11 06:37:00|548.32|544.32|547.68|543.68|548.32|544.32|547.65|543.65|26
1615444630000|2021-03-11 06:37:10|547.69|543.69|547.68|543.68|547.73|543.73|547.52|543.52|27
1615444640000|2021-03-11 06:37:20|547.67|543.67|547.57|543.57|547.67|543.67|547.54|543.54|24
1615444650000|2021-03-11 06:37:30|547.58|543.58|547.53|543.53|547.61|543.61|547.51|543.51|14
1615444660000|2021-03-11 06:37:40|547.52|543.52|547.63|543.63|547.66|543.66|547.52|543.52|18
1615444670000|2021-03-11 06:37:50|547.66|543.66|547.22|543.22|547.66|543.66|547.22|543.22|21
1615444680000|2021-03-11 06:38:00|547.25|543.25|547.37|543.37|547.43|543.43|547.24|543.24|12
1615444690000|2021-03-11 06:38:10|547.39|543.39|547.26|543.26|547.39|543.39|547.24|543.24|21
1615444700000|2021-03-11 06:38:20|547.27|543.27|547.36|543.36|547.36|543.36|547.26|543.26|13
1615444710000|2021-03-11 06:38:30|547.4|543.4|547.19|543.19|547.45|543.45|547.13|543.13|35
1615444720000|2021-03-11 06:38:40|547.2|543.2|547.07|543.07|547.21|543.21|547.07|543.07|16
1615444730000|2021-03-11 06:38:50|547.09|543.09|547.63|543.63|547.67|543.67|547.09|543.09|25
1615444740000|2021-03-11 06:39:00|547.68|543.68|548.28|544.28|548.47|544.47|547.68|543.68|35
1615444750000|2021-03-11 06:39:10|548.36|544.36|548.6|544.6|548.6|544.6|548.35|544.35|26
1615444760000|2021-03-11 06:39:20|548.66|544.66|548.73|544.73|548.75|544.75|548.58|544.58|21
1615444770000|2021-03-11 06:39:30|548.92|544.92|548.23|544.23|548.96|544.96|548.23|544.23|31
1615444780000|2021-03-11 06:39:40|548.22|544.22|547.95|543.95|548.22|544.22|547.92|543.92|19
1615444790000|2021-03-11 06:39:50|547.94|543.94|547.82|543.82|548|544|547.65|543.65|22
1615444800000|2021-03-11 06:40:00|547.83|543.83|548.64|544.64|548.64|544.64|547.83|543.83|32
1615444810000|2021-03-11 06:40:10|548.6|544.6|549.06|545.06|549.07|545.07|548.53|544.53|25
1615444820000|2021-03-11 06:40:20|549.07|545.07|549.18|545.18|549.35|545.35|549.06|545.06|29
1615444830000|2021-03-11 06:40:30|549.19|545.19|549.49|545.49|549.5|545.5|549.18|545.18|20
1615444840000|2021-03-11 06:40:40|549.51|545.51|549.33|545.33|549.52|545.52|549.32|545.32|22
1615444850000|2021-03-11 06:40:50|549.31|545.31|549.54|545.54|549.56|545.56|549.2|545.2|30
1615444860000|2021-03-11 06:41:00|549.52|545.52|549.88|545.88|549.88|545.88|549.36|545.36|22
1615444870000|2021-03-11 06:41:10|550.06|546.06|550.43|546.43|550.47|546.47|550.06|546.06|31
1615444880000|2021-03-11 06:41:20|550.45|546.45|550.68|546.68|550.69|546.69|550.45|546.45|23
1615444890000|2021-03-11 06:41:30|550.69|546.69|550.67|546.67|550.72|546.72|550.58|546.58|14
1615444900000|2021-03-11 06:41:40|550.68|546.68|550.55|546.55|550.72|546.72|550.45|546.45|23
1615444910000|2021-03-11 06:41:50|550.51|546.51|550.69|546.69|550.75|546.75|550.5|546.5|27
1615444920000|2021-03-11 06:42:00|550.7|546.7|551.11|547.11|551.11|547.11|550.7|546.7|20
1615444930000|2021-03-11 06:42:10|551.1|547.1|551.12|547.12|551.14|547.14|551.01|547.01|24
1615444940000|2021-03-11 06:42:20|551.1|547.1|550.91|546.91|551.1|547.1|550.8|546.8|21
1615444950000|2021-03-11 06:42:30|551.02|547.02|550.99|546.99|551.04|547.04|550.99|546.99|23
1615444960000|2021-03-11 06:42:40|551|547|551.1|547.1|551.11|547.11|550.95|546.95|30
1615444970000|2021-03-11 06:42:50|551.09|547.09|551.21|547.21|551.23|547.23|551.09|547.09|19
1615444980000|2021-03-11 06:43:00|551.2|547.2|551.24|547.24|551.27|547.27|551.2|547.2|12
1615444990000|2021-03-11 06:43:10|551.27|547.27|551.12|547.12|551.28|547.28|551.03|547.03|23
1615445000000|2021-03-11 06:43:20|551.13|547.13|551.24|547.24|551.25|547.25|551.13|547.13|24
1615445010000|2021-03-11 06:43:30|551.23|547.23|550.83|546.83|551.26|547.26|550.83|546.83|33
1615445020000|2021-03-11 06:43:40|550.85|546.85|551.02|547.02|551.07|547.07|550.85|546.85|20
1615445030000|2021-03-11 06:43:50|551.03|547.03|550.84|546.84|551.03|547.03|550.8|546.8|28
1615445040000|2021-03-11 06:44:00|550.86|546.86|550.96|546.96|550.96|546.96|550.79|546.79|26
1615445050000|2021-03-11 06:44:10|550.97|546.97|550.59|546.59|550.98|546.98|550.59|546.59|28
1615445060000|2021-03-11 06:44:20|550.6|546.6|550.65|546.65|550.67|546.67|550.6|546.6|22
1615445070000|2021-03-11 06:44:30|550.66|546.66|550.82|546.82|550.83|546.83|550.66|546.66|25
1615445080000|2021-03-11 06:44:40|550.83|546.83|550.74|546.74|550.83|546.83|550.73|546.73|15
1615445090000|2021-03-11 06:44:50|550.73|546.73|550.93|546.93|550.95|546.95|550.73|546.73|21
1615445100000|2021-03-11 06:45:00|550.94|546.94|550.89|546.89|550.98|546.98|550.89|546.89|12
1615445110000|2021-03-11 06:45:10|550.88|546.88|550.49|546.49|550.88|546.88|550.37|546.37|24
1615445120000|2021-03-11 06:45:20|550.48|546.48|550.4|546.4|550.56|546.56|550.4|546.4|12
1615445130000|2021-03-11 06:45:30|550.34|546.34|550.33|546.33|550.44|546.44|550.05|546.05|27
1615445140000|2021-03-11 06:45:40|550.32|546.32|550.47|546.47|550.48|546.48|550.31|546.31|27
1615445150000|2021-03-11 06:45:50|550.48|546.48|550.36|546.36|550.51|546.51|550.34|546.34|31
1615445160000|2021-03-11 06:46:00|550.35|546.35|550.99|546.99|551.02|547.02|550.35|546.35|23
1615445170000|2021-03-11 06:46:10|550.96|546.96|550.91|546.91|551|547|550.78|546.78|30
1615445180000|2021-03-11 06:46:20|550.99|546.99|550.85|546.85|551.09|547.09|550.74|546.74|29
1615445190000|2021-03-11 06:46:30|550.84|546.84|550.84|546.84|550.88|546.88|550.78|546.78|16
1615445200000|2021-03-11 06:46:40|550.82|546.82|550.69|546.69|550.82|546.82|550.59|546.59|25
1615445210000|2021-03-11 06:46:50|550.7|546.7|550.73|546.73|550.93|546.93|550.67|546.67|16
1615445220000|2021-03-11 06:47:00|550.72|546.72|550.8|546.8|550.87|546.87|550.72|546.72|25
1615445230000|2021-03-11 06:47:10|550.81|546.81|550.68|546.68|550.93|546.93|550.68|546.68|27
1615445240000|2021-03-11 06:47:20|550.63|546.63|550.68|546.68|550.71|546.71|550.62|546.62|17
1615445250000|2021-03-11 06:47:30|550.65|546.65|550.9|546.9|550.92|546.92|550.6|546.6|22
1615445260000|2021-03-11 06:47:40|550.92|546.92|550.68|546.68|550.95|546.95|550.65|546.65|24
1615445270000|2021-03-11 06:47:50|550.66|546.66|550.54|546.54|550.68|546.68|550.52|546.52|16
1615445280000|2021-03-11 06:48:00|550.55|546.55|550.58|546.58|550.64|546.64|550.54|546.54|21
1615445290000|2021-03-11 06:48:10|550.56|546.56|550.25|546.25|550.57|546.57|550.25|546.25|32
1615445300000|2021-03-11 06:48:20|550.24|546.24|550.27|546.27|550.29|546.29|550.22|546.22|23
1615445310000|2021-03-11 06:48:30|550.26|546.26|550.44|546.44|550.45|546.45|550.24|546.24|24
1615445320000|2021-03-11 06:48:40|550.45|546.45|550.51|546.51|550.6|546.6|550.37|546.37|21
1615445330000|2021-03-11 06:48:50|550.49|546.49|550.12|546.12|550.52|546.52|550.12|546.12|21
1615445340000|2021-03-11 06:49:00|550.13|546.13|550.37|546.37|550.4|546.4|550.04|546.04|28
1615445350000|2021-03-11 06:49:10|550.42|546.42|550.52|546.52|550.57|546.57|550.42|546.42|23
1615445360000|2021-03-11 06:49:20|550.53|546.53|550.5|546.5|550.56|546.56|550.5|546.5|17
1615445370000|2021-03-11 06:49:30|550.52|546.52|550.18|546.18|550.52|546.52|550.15|546.15|21
1615445380000|2021-03-11 06:49:40|550.17|546.17|550.17|546.17|550.18|546.18|550.16|546.16|15
1615445390000|2021-03-11 06:49:50|550.18|546.18|550.35|546.35|550.42|546.42|550.18|546.18|18
1615445400000|2021-03-11 06:50:00|550.39|546.39|550.39|546.39|550.4|546.4|550.3|546.3|29
1615445410000|2021-03-11 06:50:10|550.37|546.37|550.37|546.37|550.4|546.4|550.3|546.3|22
1615445420000|2021-03-11 06:50:20|550.36|546.36|550.34|546.34|550.36|546.36|550.29|546.29|9
1615445430000|2021-03-11 06:50:30|550.32|546.32|550.51|546.51|550.51|546.51|550.32|546.32|20
1615445440000|2021-03-11 06:50:40|550.47|546.47|550.49|546.49|550.52|546.52|550.47|546.47|16
1615445450000|2021-03-11 06:50:50|550.48|546.48|550.36|546.36|550.49|546.49|550.36|546.36|24
1615445460000|2021-03-11 06:51:00|550.34|546.34|550.74|546.74|550.74|546.74|550.33|546.33|22
1615445470000|2021-03-11 06:51:10|550.73|546.73|550.52|546.52|550.73|546.73|550.47|546.47|34
1615445480000|2021-03-11 06:51:20|550.5|546.5|550.58|546.58|550.59|546.59|550.5|546.5|12
1615445490000|2021-03-11 06:51:30|550.57|546.57|550.65|546.65|550.71|546.71|550.55|546.55|23
1615445500000|2021-03-11 06:51:40|550.61|546.61|550.57|546.57|550.61|546.61|550.53|546.53|12
1615445510000|2021-03-11 06:51:50|550.59|546.59|550.66|546.66|550.66|546.66|550.53|546.53|13
1615445520000|2021-03-11 06:52:00|550.67|546.67|551.03|547.03|551.03|547.03|550.64|546.64|20
1615445530000|2021-03-11 06:52:10|551.02|547.02|551.18|547.18|551.23|547.23|550.99|546.99|18
1615445540000|2021-03-11 06:52:20|551.19|547.19|551.47|547.47|551.47|547.47|551.19|547.19|20
1615445550000|2021-03-11 06:52:30|551.48|547.48|552.04|548.04|552.04|548.04|551.47|547.47|24
1615445560000|2021-03-11 06:52:40|552.06|548.06|551.99|547.99|552.15|548.15|551.89|547.89|28
1615445570000|2021-03-11 06:52:50|552|548|551.88|547.88|552.05|548.05|551.75|547.75|23
1615445580000|2021-03-11 06:53:00|551.89|547.89|552.03|548.03|552.03|548.03|551.76|547.76|23
1615445590000|2021-03-11 06:53:10|552.04|548.04|552.22|548.22|552.29|548.29|552.03|548.03|21
1615445600000|2021-03-11 06:53:20|552.09|548.09|552.58|548.58|552.58|548.58|552.04|548.04|25
1615445610000|2021-03-11 06:53:30|552.59|548.59|552.33|548.33|552.67|548.67|552.28|548.28|27
1615445620000|2021-03-11 06:53:40|552.28|548.28|552.12|548.12|552.31|548.31|551.91|547.91|20
1615445630000|2021-03-11 06:53:50|552.08|548.08|551.7|547.7|552.12|548.12|551.65|547.65|25
1615445640000|2021-03-11 06:54:00|551.69|547.69|551.95|547.95|551.95|547.95|551.55|547.55|29
1615445650000|2021-03-11 06:54:10|551.92|547.92|551.76|547.76|552.21|548.21|551.76|547.76|29
1615445660000|2021-03-11 06:54:20|551.71|547.71|551.68|547.68|551.9|547.9|551.52|547.52|29
1615445670000|2021-03-11 06:54:30|551.7|547.7|551.71|547.71|551.78|547.78|551.54|547.54|32
1615445680000|2021-03-11 06:54:40|551.66|547.66|551.87|547.87|551.89|547.89|551.66|547.66|24
1615445690000|2021-03-11 06:54:50|551.89|547.89|552.04|548.04|552.08|548.08|551.87|547.87|21
1615445700000|2021-03-11 06:55:00|552.06|548.06|552.62|548.62|552.62|548.62|552.02|548.02|27
1615445710000|2021-03-11 06:55:10|552.81|548.81|552.5|548.5|553.02|549.02|552.5|548.5|26
1615445720000|2021-03-11 06:55:20|552.46|548.46|553.08|549.08|553.08|549.08|552.45|548.45|22
1615445730000|2021-03-11 06:55:30|553.07|549.07|552.99|548.99|553.08|549.08|552.73|548.73|28
1615445740000|2021-03-11 06:55:40|552.95|548.95|553.08|549.08|553.16|549.16|552.95|548.95|21
1615445750000|2021-03-11 06:55:50|553.01|549.01|553|549|553.15|549.15|552.77|548.77|28
1615445760000|2021-03-11 06:56:00|552.95|548.95|553.45|549.45|553.47|549.47|552.94|548.94|30
1615445770000|2021-03-11 06:56:10|553.44|549.44|553.82|549.82|553.83|549.83|553.44|549.44|22
1615445780000|2021-03-11 06:56:20|553.81|549.81|554.06|550.06|554.08|550.08|553.81|549.81|32
1615445790000|2021-03-11 06:56:30|554.09|550.09|553.97|549.97|554.29|550.29|553.9|549.9|30
1615445800000|2021-03-11 06:56:40|553.98|549.98|553.65|549.65|554.08|550.08|553.65|549.65|30
1615445810000|2021-03-11 06:56:50|553.66|549.66|554.06|550.06|554.06|550.06|553.65|549.65|27
1615445820000|2021-03-11 06:57:00|554.11|550.11|554.22|550.22|554.23|550.23|554.03|550.03|19
1615445830000|2021-03-11 06:57:10|554.23|550.23|554.2|550.2|554.42|550.42|554.17|550.17|24
1615445840000|2021-03-11 06:57:20|554.15|550.15|554.45|550.45|554.45|550.45|554.14|550.14|30
1615445850000|2021-03-11 06:57:30|554.44|550.44|554.44|550.44|554.46|550.46|554.43|550.43|8
1615445860000|2021-03-11 06:57:40|554.48|550.48|554.51|550.51|554.55|550.55|554.45|550.45|9
1615445870000|2021-03-11 06:57:50|554.68|550.68|554.8|550.8|554.93|550.93|554.68|550.68|30
1615445880000|2021-03-11 06:58:00|554.76|550.76|554.75|550.75|554.81|550.81|554.46|550.46|29
1615445890000|2021-03-11 06:58:10|554.76|550.76|555.05|551.05|555.05|551.05|554.76|550.76|25
1615445900000|2021-03-11 06:58:20|555|551|555.27|551.27|555.27|551.27|555|551|15
1615445910000|2021-03-11 06:58:30|555.28|551.28|555.76|551.76|555.78|551.78|555.28|551.28|31
1615445920000|2021-03-11 06:58:40|555.77|551.77|555.79|551.79|555.98|551.98|555.75|551.75|17
1615445930000|2021-03-11 06:58:50|555.82|551.82|556.75|552.75|556.81|552.81|555.82|551.82|30
1615445940000|2021-03-11 06:59:00|556.74|552.74|557.31|553.31|557.31|553.31|556.74|552.74|33
1615445950000|2021-03-11 06:59:10|557.33|553.33|557.78|553.78|557.78|553.78|557.33|553.33|30
1615445960000|2021-03-11 06:59:20|557.79|553.79|557.94|553.94|558.03|554.03|557.79|553.79|22
1615445970000|2021-03-11 06:59:30|557.97|553.97|558.08|554.08|558.17|554.17|557.97|553.97|15
1615445980000|2021-03-11 06:59:40|558.05|554.05|558.17|554.17|558.28|554.28|558.04|554.04|29
1615445990000|2021-03-11 06:59:50|558.13|554.13|557.72|553.72|558.31|554.31|557.72|553.72|32
1615446000000|2021-03-11 07:00:00|557.67|553.67|556.55|552.55|557.67|553.67|556.51|552.51|32
1615446010000|2021-03-11 07:00:10|556.57|552.57|555.66|551.66|556.77|552.77|555.66|551.66|35
1615446020000|2021-03-11 07:00:20|555.6|551.6|555.46|551.46|555.62|551.62|554.88|550.88|39
1615446030000|2021-03-11 07:00:30|555.48|551.48|554.79|550.79|555.49|551.49|554.78|550.78|39
1615446040000|2021-03-11 07:00:40|554.8|550.8|554.6|550.6|554.81|550.81|554.47|550.47|30
1615446050000|2021-03-11 07:00:50|554.58|550.58|554.62|550.62|554.64|550.64|554.53|550.53|30
1615446060000|2021-03-11 07:01:00|554.64|550.64|554.28|550.28|554.72|550.72|554.15|550.15|33
1615446070000|2021-03-11 07:01:10|554.2|550.2|553.87|549.87|554.2|550.2|553.81|549.81|31
1615446080000|2021-03-11 07:01:20|553.9|549.9|554|550|554.11|550.11|553.76|549.76|30
1615446090000|2021-03-11 07:01:30|554.03|550.03|554.13|550.13|554.15|550.15|553.85|549.85|28
1615446100000|2021-03-11 07:01:40|554.14|550.14|554.32|550.32|554.43|550.43|554.06|550.06|29
1615446110000|2021-03-11 07:01:50|554.3|550.3|553.9|549.9|554.33|550.33|553.82|549.82|30
1615446120000|2021-03-11 07:02:00|553.91|549.91|554.08|550.08|554.2|550.2|553.83|549.83|32
1615446130000|2021-03-11 07:02:10|554.05|550.05|554.09|550.09|554.16|550.16|553.98|549.98|20
1615446140000|2021-03-11 07:02:20|554.08|550.08|553.8|549.8|554.15|550.15|553.8|549.8|21
1615446150000|2021-03-11 07:02:30|553.78|549.78|553.58|549.58|553.78|549.78|553.51|549.51|33
1615446160000|2021-03-11 07:02:40|553.53|549.53|553.49|549.49|553.54|549.54|553.32|549.32|25
1615446170000|2021-03-11 07:02:50|553.48|549.48|553.03|549.03|553.54|549.54|552.95|548.95|29
1615446180000|2021-03-11 07:03:00|553.02|549.02|552.61|548.61|553.02|549.02|552.61|548.61|35
1615446190000|2021-03-11 07:03:10|552.53|548.53|552.12|548.12|552.53|548.53|552.07|548.07|26
1615446200000|2021-03-11 07:03:20|552.13|548.13|551.95|547.95|552.44|548.44|551.95|547.95|32
1615446210000|2021-03-11 07:03:30|551.94|547.94|552.19|548.19|552.24|548.24|551.75|547.75|32
1615446220000|2021-03-11 07:03:40|552.38|548.38|552.07|548.07|552.53|548.53|552.01|548.01|31
1615446230000|2021-03-11 07:03:50|552.06|548.06|551.64|547.64|552.06|548.06|551.55|547.55|28
1615446240000|2021-03-11 07:04:00|551.61|547.61|552.02|548.02|552.09|548.09|551.61|547.61|28
1615446250000|2021-03-11 07:04:10|551.97|547.97|551.79|547.79|552.02|548.02|551.79|547.79|26
1615446260000|2021-03-11 07:04:20|551.8|547.8|551.56|547.56|551.8|547.8|551.56|547.56|20
1615446270000|2021-03-11 07:04:30|551.69|547.69|551.83|547.83|551.83|547.83|551.53|547.53|27
1615446280000|2021-03-11 07:04:40|551.78|547.78|551.62|547.62|551.86|547.86|551.6|547.6|31
1615446290000|2021-03-11 07:04:50|551.61|547.61|551.09|547.09|551.67|547.67|551.01|547.01|23
1615446300000|2021-03-11 07:05:00|551.07|547.07|551.47|547.47|551.47|547.47|551.07|547.07|21
1615446310000|2021-03-11 07:05:10|551.46|547.46|551.96|547.96|552.02|548.02|551.46|547.46|31
1615446320000|2021-03-11 07:05:20|551.92|547.92|551.78|547.78|551.92|547.92|551.63|547.63|32
1615446330000|2021-03-11 07:05:30|551.79|547.79|551.48|547.48|551.79|547.79|551.46|547.46|28
1615446340000|2021-03-11 07:05:40|551.5|547.5|551.26|547.26|551.52|547.52|551.24|547.24|27
1615446350000|2021-03-11 07:05:50|551.25|547.25|551.29|547.29|551.38|547.38|551.23|547.23|29
1615446360000|2021-03-11 07:06:00|551.25|547.25|550.7|546.7|551.28|547.28|550.7|546.7|33
1615446370000|2021-03-11 07:06:10|550.83|546.83|550.29|546.29|550.83|546.83|550.24|546.24|34
1615446380000|2021-03-11 07:06:20|550.24|546.24|550.38|546.38|550.39|546.39|550.05|546.05|29
1615446390000|2021-03-11 07:06:30|550.4|546.4|550.11|546.11|550.46|546.46|550.11|546.11|31
1615446400000|2021-03-11 07:06:40|550.26|546.26|550.2|546.2|550.26|546.26|550.05|546.05|31
1615446410000|2021-03-11 07:06:50|550.19|546.19|550.1|546.1|550.26|546.26|550.1|546.1|28
1615446420000|2021-03-11 07:07:00|550.08|546.08|550.26|546.26|550.27|546.27|549.99|545.99|30
1615446430000|2021-03-11 07:07:10|550.27|546.27|550.37|546.37|550.37|546.37|550.1|546.1|23
1615446440000|2021-03-11 07:07:20|550.34|546.34|550.35|546.35|550.48|546.48|550.34|546.34|24
1615446450000|2021-03-11 07:07:30|550.33|546.33|550.3|546.3|550.36|546.36|550.22|546.22|27
1615446460000|2021-03-11 07:07:40|550.25|546.25|550.58|546.58|550.85|546.85|550.21|546.21|34
1615446470000|2021-03-11 07:07:50|550.53|546.53|551.03|547.03|551.03|547.03|550.5|546.5|29
1615446480000|2021-03-11 07:08:00|550.87|546.87|550.55|546.55|550.87|546.87|550.54|546.54|26
1615446490000|2021-03-11 07:08:10|550.54|546.54|550.65|546.65|550.66|546.66|550.11|546.11|33
1615446500000|2021-03-11 07:08:20|550.64|546.64|550.91|546.91|551|547|550.63|546.63|32
1615446510000|2021-03-11 07:08:30|550.9|546.9|551.02|547.02|551.05|547.05|550.82|546.82|27
1615446520000|2021-03-11 07:08:40|551.01|547.01|551.08|547.08|551.08|547.08|550.87|546.87|27
1615446530000|2021-03-11 07:08:50|551.07|547.07|551.02|547.02|551.11|547.11|551.01|547.01|19
1615446540000|2021-03-11 07:09:00|550.96|546.96|551.02|547.02|551.1|547.1|550.69|546.69|32
1615446550000|2021-03-11 07:09:10|551.04|547.04|551.07|547.07|551.09|547.09|550.94|546.94|25
1615446560000|2021-03-11 07:09:20|551.08|547.08|551.06|547.06|551.16|547.16|551.06|547.06|23
1615446570000|2021-03-11 07:09:30|551.07|547.07|551.31|547.31|551.31|547.31|551.05|547.05|30
1615446580000|2021-03-11 07:09:40|551.34|547.34|551.46|547.46|551.78|547.78|551.34|547.34|29
1615446590000|2021-03-11 07:09:50|551.42|547.42|551.31|547.31|551.42|547.42|551.13|547.13|38
1615446600000|2021-03-11 07:10:00|551.29|547.29|550.85|546.85|551.39|547.39|550.85|546.85|30
1615446610000|2021-03-11 07:10:10|550.86|546.86|550.59|546.59|550.88|546.88|550.54|546.54|32
1615446620000|2021-03-11 07:10:20|550.74|546.74|550.23|546.23|550.74|546.74|550.22|546.22|32
1615446630000|2021-03-11 07:10:30|550.3|546.3|550.89|546.89|550.89|546.89|550.22|546.22|31
1615446640000|2021-03-11 07:10:40|550.92|546.92|551.08|547.08|551.08|547.08|550.76|546.76|35
1615446650000|2021-03-11 07:10:50|551.14|547.14|550.8|546.8|551.25|547.25|550.8|546.8|29
1615446660000|2021-03-11 07:11:00|550.72|546.72|550.83|546.83|551.04|547.04|550.72|546.72|28
1615446670000|2021-03-11 07:11:10|550.82|546.82|551.1|547.1|551.1|547.1|550.81|546.81|17
1615446680000|2021-03-11 07:11:20|551.16|547.16|551.29|547.29|551.29|547.29|551.02|547.02|28
1615446690000|2021-03-11 07:11:30|551.3|547.3|551.28|547.28|551.32|547.32|551.2|547.2|15
1615446700000|2021-03-11 07:11:40|551.3|547.3|551.82|547.82|551.84|547.84|551.3|547.3|28
1615446710000|2021-03-11 07:11:50|551.85|547.85|551.7|547.7|551.97|547.97|551.68|547.68|26
1615446720000|2021-03-11 07:12:00|551.74|547.74|551.19|547.19|551.74|547.74|551.19|547.19|33
1615446730000|2021-03-11 07:12:10|551.24|547.24|551.35|547.35|551.53|547.53|551.2|547.2|23
1615446740000|2021-03-11 07:12:20|551.4|547.4|551.29|547.29|551.4|547.4|551.22|547.22|26
1615446750000|2021-03-11 07:12:30|551.32|547.32|551.11|547.11|551.33|547.33|550.94|546.94|30
1615446760000|2021-03-11 07:12:40|551.2|547.2|551.32|547.32|551.38|547.38|551.12|547.12|35
1615446770000|2021-03-11 07:12:50|551.29|547.29|551.15|547.15|551.35|547.35|551.09|547.09|28
1615446780000|2021-03-11 07:13:00|551.17|547.17|551.29|547.29|551.36|547.36|551.17|547.17|25
1615446790000|2021-03-11 07:13:10|551.21|547.21|551.6|547.6|551.63|547.63|551.13|547.13|28
1615446800000|2021-03-11 07:13:20|551.62|547.62|552.21|548.21|552.27|548.27|551.62|547.62|29
1615446810000|2021-03-11 07:13:30|552.19|548.19|552.64|548.64|552.64|548.64|552.19|548.19|29
1615446820000|2021-03-11 07:13:40|552.68|548.68|552.79|548.79|552.81|548.81|552.57|548.57|30
1615446830000|2021-03-11 07:13:50|552.8|548.8|552.93|548.93|553.06|549.06|552.74|548.74|26
1615446840000|2021-03-11 07:14:00|553.35|549.35|553.73|549.73|553.75|549.75|553.3|549.3|24
1615446850000|2021-03-11 07:14:10|553.69|549.69|553.64|549.64|553.83|549.83|553.56|549.56|27
1615446860000|2021-03-11 07:14:20|553.65|549.65|553.76|549.76|553.85|549.85|553.54|549.54|31
1615446870000|2021-03-11 07:14:30|553.71|549.71|553.39|549.39|553.71|549.71|553.32|549.32|29
1615446880000|2021-03-11 07:14:40|553.38|549.38|553.19|549.19|553.39|549.39|552.93|548.93|25
1615446890000|2021-03-11 07:14:50|553.13|549.13|553.96|549.96|553.96|549.96|553.13|549.13|30
1615446900000|2021-03-11 07:15:00|554.13|550.13|553.68|549.68|554.17|550.17|553.68|549.68|31
1615446910000|2021-03-11 07:15:10|553.74|549.74|553.44|549.44|553.76|549.76|553.34|549.34|34
1615446920000|2021-03-11 07:15:20|553.48|549.48|553.47|549.47|553.57|549.57|553.31|549.31|28
1615446930000|2021-03-11 07:15:30|553.55|549.55|553.58|549.58|553.67|549.67|553.5|549.5|21
1615446940000|2021-03-11 07:15:40|553.59|549.59|553.32|549.32|553.64|549.64|553.22|549.22|30
1615446950000|2021-03-11 07:15:50|553.34|549.34|553.24|549.24|553.5|549.5|553.19|549.19|25
1615446960000|2021-03-11 07:16:00|553.17|549.17|552.9|548.9|553.25|549.25|552.9|548.9|30
1615446970000|2021-03-11 07:16:10|552.93|548.93|552.61|548.61|552.93|548.93|552.61|548.61|38
1615446980000|2021-03-11 07:16:20|552.63|548.63|552.46|548.46|552.63|548.63|552.41|548.41|28
1615446990000|2021-03-11 07:16:30|552.37|548.37|552.42|548.42|552.44|548.44|552.25|548.25|34
1615447000000|2021-03-11 07:16:40|552.38|548.38|552.04|548.04|552.41|548.41|551.95|547.95|29
1615447010000|2021-03-11 07:16:50|552.07|548.07|551.97|547.97|552.28|548.28|551.94|547.94|28
1615447020000|2021-03-11 07:17:00|551.96|547.96|551.52|547.52|551.97|547.97|551.48|547.48|25
1615447030000|2021-03-11 07:17:10|551.5|547.5|551.56|547.56|551.59|547.59|551.42|547.42|24
1615447040000|2021-03-11 07:17:20|551.57|547.57|551.78|547.78|551.79|547.79|551.47|547.47|23
1615447050000|2021-03-11 07:17:30|551.76|547.76|552.27|548.27|552.27|548.27|551.75|547.75|28
1615447060000|2021-03-11 07:17:40|552.29|548.29|552.42|548.42|552.44|548.44|552.17|548.17|19
1615447070000|2021-03-11 07:17:50|552.37|548.37|552.84|548.84|552.85|548.85|552.37|548.37|23
1615447080000|2021-03-11 07:18:00|552.83|548.83|552.22|548.22|552.83|548.83|552.22|548.22|25
1615447090000|2021-03-11 07:18:10|552.21|548.21|552.08|548.08|552.28|548.28|552.02|548.02|28
1615447100000|2021-03-11 07:18:20|552.23|548.23|552.43|548.43|552.43|548.43|551.99|547.99|25
1615447110000|2021-03-11 07:18:30|552.44|548.44|552.62|548.62|552.67|548.67|552.39|548.39|23
1615447120000|2021-03-11 07:18:40|552.61|548.61|552.92|548.92|552.92|548.92|552.59|548.59|30
1615447130000|2021-03-11 07:18:50|552.91|548.91|553.13|549.13|553.18|549.18|552.79|548.79|31
1615447140000|2021-03-11 07:19:00|553.12|549.12|552.89|548.89|553.12|549.12|552.89|548.89|18
1615447150000|2021-03-11 07:19:10|552.85|548.85|552.8|548.8|552.96|548.96|552.71|548.71|26
1615447160000|2021-03-11 07:19:20|552.81|548.81|553.19|549.19|553.23|549.23|552.8|548.8|27
1615447170000|2021-03-11 07:19:30|553.2|549.2|553.13|549.13|553.27|549.27|553.11|549.11|19
1615447180000|2021-03-11 07:19:40|553.12|549.12|552.92|548.92|553.16|549.16|552.85|548.85|29
1615447190000|2021-03-11 07:19:50|552.94|548.94|553.05|549.05|553.08|549.08|552.92|548.92|29
1615447200000|2021-03-11 07:20:00|553.1|549.1|552.8|548.8|553.1|549.1|552.79|548.79|18
1615447210000|2021-03-11 07:20:10|552.89|548.89|552.93|548.93|552.98|548.98|552.73|548.73|24
1615447220000|2021-03-11 07:20:20|552.94|548.94|552.91|548.91|553.01|549.01|552.82|548.82|21
1615447230000|2021-03-11 07:20:30|552.86|548.86|553.16|549.16|553.18|549.18|552.86|548.86|24
1615447240000|2021-03-11 07:20:40|553.09|549.09|552.93|548.93|553.18|549.18|552.8|548.8|27
1615447250000|2021-03-11 07:20:50|552.96|548.96|553.23|549.23|553.28|549.28|552.86|548.86|31
1615447260000|2021-03-11 07:21:00|553.3|549.3|553.13|549.13|553.3|549.3|553.09|549.09|25
1615447270000|2021-03-11 07:21:10|553.14|549.14|553.59|549.59|553.6|549.6|553.14|549.14|29
1615447280000|2021-03-11 07:21:20|553.63|549.63|554.07|550.07|554.18|550.18|553.63|549.63|27
1615447290000|2021-03-11 07:21:30|554.08|550.08|553.9|549.9|554.25|550.25|553.9|549.9|32
1615447300000|2021-03-11 07:21:40|553.86|549.86|553.86|549.86|553.96|549.96|553.79|549.79|35
1615447310000|2021-03-11 07:21:50|553.88|549.88|554.16|550.16|554.16|550.16|553.83|549.83|33
1615447320000|2021-03-11 07:22:00|554.11|550.11|554.73|550.73|554.74|550.74|554.11|550.11|28
1615447330000|2021-03-11 07:22:10|554.7|550.7|554.72|550.72|554.78|550.78|554.57|550.57|27
1615447340000|2021-03-11 07:22:20|554.71|550.71|554.69|550.69|554.72|550.72|554.55|550.55|27
1615447350000|2021-03-11 07:22:30|554.62|550.62|554.52|550.52|554.62|550.62|554.37|550.37|26
1615447360000|2021-03-11 07:22:40|554.5|550.5|554.99|550.99|554.99|550.99|554.5|550.5|27
1615447370000|2021-03-11 07:22:50|555|551|555.17|551.17|555.18|551.18|554.94|550.94|28
1615447380000|2021-03-11 07:23:00|555.18|551.18|554.84|550.84|555.19|551.19|554.84|550.84|26
1615447390000|2021-03-11 07:23:10|554.85|550.85|555.06|551.06|555.15|551.15|554.83|550.83|30
1615447400000|2021-03-11 07:23:20|555.07|551.07|555.03|551.03|555.08|551.08|554.97|550.97|30
1615447410000|2021-03-11 07:23:30|555.04|551.04|555.23|551.23|555.31|551.31|555.02|551.02|27
1615447420000|2021-03-11 07:23:40|555.15|551.15|555.19|551.19|555.23|551.23|555.11|551.11|24
1615447430000|2021-03-11 07:23:50|555.2|551.2|555.55|551.55|555.55|551.55|555.09|551.09|23
1615447440000|2021-03-11 07:24:00|555.56|551.56|555.56|551.56|555.62|551.62|555.41|551.41|35
1615447450000|2021-03-11 07:24:10|555.59|551.59|555.41|551.41|555.59|551.59|555.38|551.38|30
1615447460000|2021-03-11 07:24:20|555.42|551.42|555.12|551.12|555.42|551.42|555.06|551.06|26
1615447470000|2021-03-11 07:24:30|555.11|551.11|555.29|551.29|555.34|551.34|554.92|550.92|29
1615447480000|2021-03-11 07:24:40|555.28|551.28|554.96|550.96|555.28|551.28|554.84|550.84|31
1615447490000|2021-03-11 07:24:50|554.99|550.99|554.94|550.94|555.02|551.02|554.92|550.92|22
1615447500000|2021-03-11 07:25:00|554.92|550.92|554.38|550.38|554.92|550.92|554.24|550.24|38
1615447510000|2021-03-11 07:25:10|554.32|550.32|554.1|550.1|554.38|550.38|554.06|550.06|26
1615447520000|2021-03-11 07:25:20|554.07|550.07|554.04|550.04|554.19|550.19|554.04|550.04|26
1615447530000|2021-03-11 07:25:30|554.1|550.1|553.97|549.97|554.11|550.11|553.94|549.94|33
1615447540000|2021-03-11 07:25:40|553.98|549.98|553.99|549.99|554.06|550.06|553.92|549.92|28
1615447550000|2021-03-11 07:25:50|554.02|550.02|553.96|549.96|554.04|550.04|553.94|549.94|23
1615447560000|2021-03-11 07:26:00|553.93|549.93|553.82|549.82|553.99|549.99|553.73|549.73|27
1615447570000|2021-03-11 07:26:10|553.79|549.79|553.9|549.9|554.06|550.06|553.68|549.68|28
1615447580000|2021-03-11 07:26:20|553.98|549.98|554.21|550.21|554.21|550.21|553.97|549.97|28
1615447590000|2021-03-11 07:26:30|554.18|550.18|554.54|550.54|554.55|550.55|554.18|550.18|23
1615447600000|2021-03-11 07:26:40|554.55|550.55|554.4|550.4|554.6|550.6|554.36|550.36|24
1615447610000|2021-03-11 07:26:50|554.38|550.38|555|551|555|551|554.35|550.35|23
1615447620000|2021-03-11 07:27:00|555.03|551.03|555.15|551.15|555.33|551.33|555.01|551.01|30
1615447630000|2021-03-11 07:27:10|555.11|551.11|555.12|551.12|555.33|551.33|555.02|551.02|31
1615447640000|2021-03-11 07:27:20|555.11|551.11|554.93|550.93|555.12|551.12|554.74|550.74|32
1615447650000|2021-03-11 07:27:30|554.97|550.97|554.83|550.83|554.97|550.97|554.83|550.83|21
1615447660000|2021-03-11 07:27:40|554.8|550.8|554.88|550.88|554.91|550.91|554.67|550.67|27
1615447670000|2021-03-11 07:27:50|554.94|550.94|554.92|550.92|555.1|551.1|554.86|550.86|27
1615447680000|2021-03-11 07:28:00|554.91|550.91|554.92|550.92|554.97|550.97|554.86|550.86|27
1615447690000|2021-03-11 07:28:10|554.91|550.91|555.02|551.02|555.07|551.07|554.9|550.9|20
1615447700000|2021-03-11 07:28:20|555.04|551.04|555.02|551.02|555.05|551.05|554.98|550.98|16
1615447710000|2021-03-11 07:28:30|554.99|550.99|555.01|551.01|555.05|551.05|554.98|550.98|15
1615447720000|2021-03-11 07:28:40|555.02|551.02|555.01|551.01|555.02|551.02|554.94|550.94|13
1615447730000|2021-03-11 07:28:50|555|551|555.02|551.02|555.07|551.07|554.99|550.99|10
1615447740000|2021-03-11 07:29:00|555|551|554.79|550.79|555|551|554.72|550.72|25
1615447750000|2021-03-11 07:29:10|554.8|550.8|554.79|550.79|554.86|550.86|554.62|550.62|28
1615447760000|2021-03-11 07:29:20|554.75|550.75|555.12|551.12|555.16|551.16|554.75|550.75|31
1615447770000|2021-03-11 07:29:30|555.07|551.07|555.03|551.03|555.14|551.14|554.98|550.98|22
1615447780000|2021-03-11 07:29:40|555.14|551.14|554.9|550.9|555.14|551.14|554.9|550.9|25
1615447790000|2021-03-11 07:29:50|554.93|550.93|554.83|550.83|555.04|551.04|554.83|550.83|17
1615447800000|2021-03-11 07:30:00|554.82|550.82|554.56|550.56|554.86|550.86|554.53|550.53|31
1615447810000|2021-03-11 07:30:10|554.52|550.52|554.18|550.18|554.52|550.52|554.15|550.15|31
1615447820000|2021-03-11 07:30:20|554.15|550.15|554.1|550.1|554.34|550.34|554.09|550.09|29
1615447830000|2021-03-11 07:30:30|554.12|550.12|553.86|549.86|554.12|550.12|553.8|549.8|26
1615447840000|2021-03-11 07:30:40|553.85|549.85|553.78|549.78|553.9|549.9|553.75|549.75|34
1615447850000|2021-03-11 07:30:50|553.79|549.79|553.59|549.59|553.81|549.81|553.41|549.41|24
1615447860000|2021-03-11 07:31:00|553.66|549.66|553.09|549.09|553.72|549.72|553.03|549.03|23
1615447870000|2021-03-11 07:31:10|553.13|549.13|552.77|548.77|553.13|549.13|552.75|548.75|27
1615447880000|2021-03-11 07:31:20|552.87|548.87|553.03|549.03|553.08|549.08|552.87|548.87|16
1615447890000|2021-03-11 07:31:30|553.02|549.02|553.09|549.09|553.09|549.09|552.84|548.84|22
1615447900000|2021-03-11 07:31:40|553|549|553|549|553.29|549.29|553|549|23
1615447910000|2021-03-11 07:31:50|553.09|549.09|553.4|549.4|553.4|549.4|553.02|549.02|29
1615447920000|2021-03-11 07:32:00|553.39|549.39|552.83|548.83|553.39|549.39|552.74|548.74|25
1615447930000|2021-03-11 07:32:10|552.71|548.71|552.64|548.64|552.71|548.71|552.62|548.62|21
1615447940000|2021-03-11 07:32:20|552.67|548.67|552.93|548.93|552.95|548.95|552.66|548.66|27
1615447950000|2021-03-11 07:32:30|552.91|548.91|553.02|549.02|553.19|549.19|552.91|548.91|22
1615447960000|2021-03-11 07:32:40|553.01|549.01|552.95|548.95|553.14|549.14|552.91|548.91|24
1615447970000|2021-03-11 07:32:50|552.96|548.96|552.85|548.85|552.98|548.98|552.85|548.85|20
1615447980000|2021-03-11 07:33:00|552.84|548.84|552.8|548.8|552.84|548.84|552.7|548.7|24
1615447990000|2021-03-11 07:33:10|552.81|548.81|552.77|548.77|552.9|548.9|552.74|548.74|23
1615448000000|2021-03-11 07:33:20|552.78|548.78|552.95|548.95|552.96|548.96|552.76|548.76|23
1615448010000|2021-03-11 07:33:30|552.94|548.94|552.94|548.94|552.95|548.95|552.76|548.76|23
1615448020000|2021-03-11 07:33:40|552.95|548.95|552.87|548.87|552.96|548.96|552.85|548.85|16
1615448030000|2021-03-11 07:33:50|552.86|548.86|553.02|549.02|553.06|549.06|552.86|548.86|15
1615448040000|2021-03-11 07:34:00|553|549|552.8|548.8|553|549|552.73|548.73|20
1615448050000|2021-03-11 07:34:10|552.79|548.79|552.62|548.62|552.8|548.8|552.62|548.62|7
1615448060000|2021-03-11 07:34:20|552.66|548.66|552.42|548.42|552.7|548.7|552.42|548.42|20
1615448070000|2021-03-11 07:34:30|552.43|548.43|552.39|548.39|552.46|548.46|552.36|548.36|20
1615448080000|2021-03-11 07:34:40|552.38|548.38|552.39|548.39|552.45|548.45|552.35|548.35|20
1615448090000|2021-03-11 07:34:50|552.38|548.38|552.38|548.38|552.39|548.39|552.35|548.35|13
1615448100000|2021-03-11 07:35:00|552.36|548.36|552.22|548.22|552.36|548.36|552.09|548.09|24
1615448110000|2021-03-11 07:35:10|552.19|548.19|552.12|548.12|552.19|548.19|551.95|547.95|17
1615448120000|2021-03-11 07:35:20|552.13|548.13|551.81|547.81|552.13|548.13|551.81|547.81|16
1615448130000|2021-03-11 07:35:30|551.71|547.71|551.67|547.67|551.85|547.85|551.67|547.67|28
1615448140000|2021-03-11 07:35:40|551.66|547.66|551.7|547.7|551.84|547.84|551.61|547.61|29
1615448150000|2021-03-11 07:35:50|551.69|547.69|551.56|547.56|551.73|547.73|551.55|547.55|15
1615448160000|2021-03-11 07:36:00|551.55|547.55|551.34|547.34|551.56|547.56|551.32|547.32|16
1615448170000|2021-03-11 07:36:10|551.33|547.33|551.2|547.2|551.33|547.33|551.15|547.15|16
1615448180000|2021-03-11 07:36:20|551.18|547.18|551.16|547.16|551.19|547.19|551.16|547.16|8
1615448190000|2021-03-11 07:36:30|551.15|547.15|550.86|546.86|551.15|547.15|550.85|546.85|12
1615448200000|2021-03-11 07:36:40|550.89|546.89|550.59|546.59|550.91|546.91|550.56|546.56|24
1615448210000|2021-03-11 07:36:50|550.64|546.64|550.72|546.72|550.88|546.88|550.53|546.53|28
1615448220000|2021-03-11 07:37:00|550.74|546.74|550.62|546.62|550.77|546.77|550.49|546.49|34
1615448230000|2021-03-11 07:37:10|550.64|546.64|550.35|546.35|550.65|546.65|550.33|546.33|23
1615448240000|2021-03-11 07:37:20|550.36|546.36|550.26|546.26|550.36|546.36|550.24|546.24|22
1615448250000|2021-03-11 07:37:30|550.24|546.24|550.29|546.29|550.45|546.45|550.24|546.24|26
1615448260000|2021-03-11 07:37:40|550.3|546.3|550.2|546.2|550.31|546.31|550.2|546.2|14
1615448270000|2021-03-11 07:37:50|550.21|546.21|550.34|546.34|550.41|546.41|550.21|546.21|21
1615448280000|2021-03-11 07:38:00|550.33|546.33|550.44|546.44|550.52|546.52|550.33|546.33|28
1615448290000|2021-03-11 07:38:10|550.42|546.42|550.17|546.17|550.47|546.47|550.17|546.17|22
1615448300000|2021-03-11 07:38:20|550.22|546.22|549.93|545.93|550.29|546.29|549.93|545.93|18
1615448310000|2021-03-11 07:38:30|549.92|545.92|549.89|545.89|549.99|545.99|549.85|545.85|20
1615448320000|2021-03-11 07:38:40|549.88|545.88|549.9|545.9|549.93|545.93|549.87|545.87|16
1615448330000|2021-03-11 07:38:50|549.92|545.92|549.92|545.92|549.93|545.93|549.88|545.88|20
1615448340000|2021-03-11 07:39:00|549.93|545.93|549.79|545.79|549.98|545.98|549.76|545.76|29
1615448350000|2021-03-11 07:39:10|549.8|545.8|549.64|545.64|549.83|545.83|549.64|545.64|15
1615448360000|2021-03-11 07:39:20|549.62|545.62|549.1|545.1|549.62|545.62|549.04|545.04|30
1615448370000|2021-03-11 07:39:30|549.09|545.09|549.31|545.31|549.61|545.61|549.08|545.08|31
1615448380000|2021-03-11 07:39:40|549.3|545.3|549.15|545.15|549.37|545.37|549.1|545.1|32
1615448390000|2021-03-11 07:39:50|549.14|545.14|549.25|545.25|549.34|545.34|549.14|545.14|19
1615448400000|2021-03-11 07:40:00|549.21|545.21|548.97|544.97|549.25|545.25|548.75|544.75|26
1615448410000|2021-03-11 07:40:10|548.79|544.79|548.51|544.51|548.94|544.94|548.43|544.43|24
1615448420000|2021-03-11 07:40:20|548.52|544.52|548.77|544.77|548.78|544.78|548.52|544.52|22
1615448430000|2021-03-11 07:40:30|548.82|544.82|548.77|544.77|548.94|544.94|548.76|544.76|22
1615448440000|2021-03-11 07:40:40|548.79|544.79|548.1|544.1|548.79|544.79|548.09|544.09|29
1615448450000|2021-03-11 07:40:50|548.13|544.13|548.03|544.03|548.21|544.21|547.97|543.97|28
1615448460000|2021-03-11 07:41:00|547.51|543.51|548.01|544.01|548.05|544.05|547.51|543.51|34
1615448470000|2021-03-11 07:41:10|548.02|544.02|548.34|544.34|548.58|544.58|548.02|544.02|36
1615448480000|2021-03-11 07:41:20|548.26|544.26|548.21|544.21|548.4|544.4|548.18|544.18|32
1615448490000|2021-03-11 07:41:30|548.2|544.2|548.01|544.01|548.2|544.2|547.94|543.94|28
1615448500000|2021-03-11 07:41:40|548.04|544.04|548.24|544.24|548.29|544.29|548.02|544.02|31
1615448510000|2021-03-11 07:41:50|548.17|544.17|548.16|544.16|548.19|544.19|548.11|544.11|16
1615448520000|2021-03-11 07:42:00|548.15|544.15|548.03|544.03|548.2|544.2|547.96|543.96|29
1615448530000|2021-03-11 07:42:10|548.04|544.04|548.57|544.57|548.57|544.57|547.98|543.98|29
1615448540000|2021-03-11 07:42:20|548.67|544.67|549.38|545.38|549.38|545.38|548.67|544.67|38
1615448550000|2021-03-11 07:42:30|549.43|545.43|549.1|545.1|549.47|545.47|549.1|545.1|27
1615448560000|2021-03-11 07:42:40|549.09|545.09|549.37|545.37|549.38|545.38|548.95|544.95|32
1615448570000|2021-03-11 07:42:50|549.44|545.44|549.33|545.33|549.47|545.47|549.31|545.31|25
1615448580000|2021-03-11 07:43:00|549.3|545.3|549.21|545.21|549.3|545.3|549.14|545.14|32
1615448590000|2021-03-11 07:43:10|549.2|545.2|549.56|545.56|549.59|545.59|549.09|545.09|24
1615448600000|2021-03-11 07:43:20|549.55|545.55|549.53|545.53|549.63|545.63|549.45|545.45|14
1615448610000|2021-03-11 07:43:30|549.43|545.43|549.18|545.18|549.46|545.46|549.17|545.17|26
1615448620000|2021-03-11 07:43:40|549.19|545.19|549.41|545.41|549.54|545.54|549.18|545.18|24
1615448630000|2021-03-11 07:43:50|549.43|545.43|549.33|545.33|549.48|545.48|549.15|545.15|29
1615448640000|2021-03-11 07:44:00|549.36|545.36|549.76|545.76|549.79|545.79|549.36|545.36|31
1615448650000|2021-03-11 07:44:10|549.87|545.87|549.91|545.91|550.21|546.21|549.87|545.87|31
1615448660000|2021-03-11 07:44:20|549.93|545.93|549.82|545.82|549.94|545.94|549.78|545.78|22
1615448670000|2021-03-11 07:44:30|549.81|545.81|549.29|545.29|549.81|545.81|549.29|545.29|24
1615448680000|2021-03-11 07:44:40|549.28|545.28|548.94|544.94|549.28|545.28|548.94|544.94|21
1615448690000|2021-03-11 07:44:50|548.9|544.9|548.95|544.95|548.95|544.95|548.64|544.64|27
1615448700000|2021-03-11 07:45:00|548.93|544.93|549.07|545.07|549.41|545.41|548.93|544.93|31
1615448710000|2021-03-11 07:45:10|549.03|545.03|548.96|544.96|549.15|545.15|548.93|544.93|25
1615448720000|2021-03-11 07:45:20|549.19|545.19|549.13|545.13|549.19|545.19|548.91|544.91|26
1615448730000|2021-03-11 07:45:30|549.14|545.14|549.11|545.11|549.15|545.15|549.02|545.02|21
1615448740000|2021-03-11 07:45:40|549.07|545.07|548.98|544.98|549.12|545.12|548.92|544.92|25
1615448750000|2021-03-11 07:45:50|548.99|544.99|549.56|545.56|549.56|545.56|548.94|544.94|27
1615448760000|2021-03-11 07:46:00|549.57|545.57|549.26|545.26|549.75|545.75|549.26|545.26|26
1615448770000|2021-03-11 07:46:10|549.24|545.24|548.83|544.83|549.27|545.27|548.81|544.81|29
1615448780000|2021-03-11 07:46:20|548.84|544.84|548.76|544.76|548.85|544.85|548.64|544.64|25
1615448790000|2021-03-11 07:46:30|548.74|544.74|549.45|545.45|549.62|545.62|548.74|544.74|35
1615448800000|2021-03-11 07:46:40|549.46|545.46|549.39|545.39|549.48|545.48|549.31|545.31|19
1615448810000|2021-03-11 07:46:50|549.38|545.38|549.24|545.24|549.38|545.38|549.2|545.2|25
1615448820000|2021-03-11 07:47:00|549.23|545.23|548.65|544.65|549.25|545.25|548.65|544.65|34
1615448830000|2021-03-11 07:47:10|548.64|544.64|548.56|544.56|548.71|544.71|548.54|544.54|32
1615448840000|2021-03-11 07:47:20|548.54|544.54|548.61|544.61|548.67|544.67|548.45|544.45|27
1615448850000|2021-03-11 07:47:30|548.62|544.62|548.67|544.67|548.7|544.7|548.59|544.59|24
1615448860000|2021-03-11 07:47:40|548.65|544.65|548.62|544.62|548.66|544.66|548.56|544.56|21
1615448870000|2021-03-11 07:47:50|548.58|544.58|548.52|544.52|548.6|544.6|548.42|544.42|30
1615448880000|2021-03-11 07:48:00|548.46|544.46|547.82|543.82|548.51|544.51|547.81|543.81|27
1615448890000|2021-03-11 07:48:10|547.81|543.81|547.76|543.76|547.91|543.91|547.76|543.76|9
1615448900000|2021-03-11 07:48:20|547.83|543.83|547.77|543.77|548.39|544.39|547.77|543.77|25
1615448910000|2021-03-11 07:48:30|547.76|543.76|547.57|543.57|547.76|543.76|547.54|543.54|22
1615448920000|2021-03-11 07:48:40|547.54|543.54|547.27|543.27|547.54|543.54|547.27|543.27|22
1615448930000|2021-03-11 07:48:50|547.28|543.28|547.32|543.32|547.41|543.41|547.28|543.28|15
1615448940000|2021-03-11 07:49:00|547.33|543.33|547.16|543.16|547.7|543.7|547.16|543.16|35
1615448950000|2021-03-11 07:49:10|547.11|543.11|547.02|543.02|547.24|543.24|546.87|542.87|29
1615448960000|2021-03-11 07:49:20|547.04|543.04|546.97|542.97|547.12|543.12|546.86|542.86|31
1615448970000|2021-03-11 07:49:30|546.98|542.98|547.05|543.05|547.15|543.15|546.97|542.97|25
1615448980000|2021-03-11 07:49:40|547.11|543.11|547.07|543.07|547.28|543.28|547.06|543.06|28
1615448990000|2021-03-11 07:49:50|547.06|543.06|546.99|542.99|547.13|543.13|546.99|542.99|20
1615449000000|2021-03-11 07:50:00|546.98|542.98|546.5|542.5|546.98|542.98|546.5|542.5|25
1615449010000|2021-03-11 07:50:10|546.47|542.47|546.35|542.35|546.47|542.47|546.23|542.23|22
1615449020000|2021-03-11 07:50:20|546.36|542.36|546.45|542.45|546.51|542.51|546.34|542.34|32
1615449030000|2021-03-11 07:50:30|546.42|542.42|546.7|542.7|546.7|542.7|546.38|542.38|28
1615449040000|2021-03-11 07:50:40|546.69|542.69|546.65|542.65|546.73|542.73|546.56|542.56|30
1615449050000|2021-03-11 07:50:50|546.64|542.64|546.71|542.71|546.83|542.83|546.61|542.61|19
1615449060000|2021-03-11 07:51:00|546.69|542.69|546.41|542.41|546.71|542.71|546.41|542.41|22
1615449070000|2021-03-11 07:51:10|546.43|542.43|546.13|542.13|546.43|542.43|546.12|542.12|21
1615449080000|2021-03-11 07:51:20|546.11|542.11|546.31|542.31|546.43|542.43|546.1|542.1|21
1615449090000|2021-03-11 07:51:30|546.32|542.32|546.19|542.19|546.39|542.39|546.17|542.17|26
1615449100000|2021-03-11 07:51:40|546.22|542.22|546.37|542.37|546.45|542.45|546.14|542.14|26
1615449110000|2021-03-11 07:51:50|546.33|542.33|545.96|541.96|546.33|542.33|545.96|541.96|33
1615449120000|2021-03-11 07:52:00|546.05|542.05|545.57|541.57|546.05|542.05|545.43|541.43|31
1615449130000|2021-03-11 07:52:10|545.48|541.48|545.27|541.27|545.55|541.55|545.27|541.27|29
1615449140000|2021-03-11 07:52:20|545.28|541.28|545.07|541.07|545.4|541.4|545.07|541.07|22
1615449150000|2021-03-11 07:52:30|545.05|541.05|545.52|541.52|545.7|541.7|545.05|541.05|26
1615449160000|2021-03-11 07:52:40|545.51|541.51|545.27|541.27|545.58|541.58|545.26|541.26|26
1615449170000|2021-03-11 07:52:50|545.26|541.26|545.22|541.22|545.33|541.33|545.22|541.22|16
1615449180000|2021-03-11 07:53:00|545.21|541.21|545.23|541.23|545.24|541.24|545.18|541.18|14
1615449190000|2021-03-11 07:53:10|545.22|541.22|545.04|541.04|545.24|541.24|544.95|540.95|21
1615449200000|2021-03-11 07:53:20|544.98|540.98|544.99|540.99|545.05|541.05|544.73|540.73|29
1615449210000|2021-03-11 07:53:30|544.88|540.88|544.69|540.69|544.88|540.88|544.67|540.67|16
1615449220000|2021-03-11 07:53:40|544.79|540.79|544.57|540.57|544.79|540.79|544.43|540.43|25
1615449230000|2021-03-11 07:53:50|544.58|540.58|545.05|541.05|545.05|541.05|544.43|540.43|29
1615449240000|2021-03-11 07:54:00|544.85|540.85|545|541|545.24|541.24|544.72|540.72|32
1615449250000|2021-03-11 07:54:10|544.95|540.95|544.99|540.99|545.02|541.02|544.83|540.83|25
1615449260000|2021-03-11 07:54:20|544.96|540.96|544.84|540.84|545.02|541.02|544.82|540.82|26
1615449270000|2021-03-11 07:54:30|544.86|540.86|544.61|540.61|544.99|540.99|544.61|540.61|32
1615449280000|2021-03-11 07:54:40|544.62|540.62|544.4|540.4|544.62|540.62|544.4|540.4|26
1615449290000|2021-03-11 07:54:50|544.41|540.41|544.32|540.32|544.45|540.45|544.28|540.28|20
1615449300000|2021-03-11 07:55:00|544.34|540.34|544.01|540.01|544.34|540.34|544.01|540.01|23
1615449310000|2021-03-11 07:55:10|543.99|539.99|543.22|539.22|543.99|539.99|543.19|539.19|34
1615449320000|2021-03-11 07:55:20|543.2|539.2|542.56|538.56|543.2|539.2|542.56|538.56|31
1615449330000|2021-03-11 07:55:30|542.61|538.61|542.87|538.87|542.89|538.89|542.37|538.37|34
1615449340000|2021-03-11 07:55:40|542.8|538.8|543.32|539.32|543.35|539.35|542.79|538.79|34
1615449350000|2021-03-11 07:55:50|543.33|539.33|543.1|539.1|543.68|539.68|543.1|539.1|33
1615449360000|2021-03-11 07:56:00|543.4|539.4|543.84|539.84|543.84|539.84|543.04|539.04|33
1615449370000|2021-03-11 07:56:10|543.78|539.78|543.76|539.76|544.36|540.36|543.76|539.76|36
1615449380000|2021-03-11 07:56:20|543.7|539.7|543.22|539.22|543.7|539.7|543.2|539.2|30
1615449390000|2021-03-11 07:56:30|543.16|539.16|543.37|539.37|543.37|539.37|543.06|539.06|33
1615449400000|2021-03-11 07:56:40|543.39|539.39|542.86|538.86|543.43|539.43|542.82|538.82|37
1615449410000|2021-03-11 07:56:50|542.85|538.85|542.63|538.63|543.03|539.03|542.62|538.62|34
1615449420000|2021-03-11 07:57:00|542.66|538.66|542.85|538.85|542.88|538.88|542.6|538.6|28
1615449430000|2021-03-11 07:57:10|542.86|538.86|542.58|538.58|542.86|538.86|542.58|538.58|21
1615449440000|2021-03-11 07:57:20|542.56|538.56|542.65|538.65|542.75|538.75|542.56|538.56|17
1615449450000|2021-03-11 07:57:30|542.63|538.63|542.58|538.58|542.64|538.64|542.58|538.58|13
1615449460000|2021-03-11 07:57:40|542.6|538.6|542.55|538.55|542.6|538.6|542.49|538.49|14
1615449470000|2021-03-11 07:57:50|542.47|538.47|542.49|538.49|542.5|538.5|542.43|538.43|13
1615449480000|2021-03-11 07:58:00|542.48|538.48|542.59|538.59|542.76|538.76|542.42|538.42|33
1615449490000|2021-03-11 07:58:10|542.56|538.56|542.46|538.46|542.59|538.59|542.46|538.46|16
1615449500000|2021-03-11 07:58:20|542.36|538.36|542.34|538.34|542.38|538.38|542.26|538.26|18
1615449510000|2021-03-11 07:58:30|542.35|538.35|542.07|538.07|542.39|538.39|541.3|537.3|35
1615449520000|2021-03-11 07:58:40|542.09|538.09|541.35|537.35|542.27|538.27|541.3|537.3|30
1615449530000|2021-03-11 07:58:50|541.43|537.43|541.29|537.29|541.44|537.44|541.27|537.27|34
1615449540000|2021-03-11 07:59:00|541.25|537.25|541.8|537.8|541.94|537.94|541.23|537.23|30
1615449550000|2021-03-11 07:59:10|541.76|537.76|542.06|538.06|542.19|538.19|541.71|537.71|36
1615449560000|2021-03-11 07:59:20|541.99|537.99|541.97|537.97|542.12|538.12|541.82|537.82|32
1615449570000|2021-03-11 07:59:30|541.96|537.96|541.85|537.85|542.12|538.12|541.75|537.75|25
1615449580000|2021-03-11 07:59:40|541.82|537.82|541.05|537.05|541.82|537.82|541.01|537.01|35
1615449590000|2021-03-11 07:59:50|541.06|537.06|541.08|537.08|541.28|537.28|541.04|537.04|33
1615449600000|2021-03-11 08:00:00|541.09|537.09|541.36|537.36|541.36|537.36|541.05|537.05|31
1615449610000|2021-03-11 08:00:10|541.3|537.3|541.54|537.54|541.54|537.54|541.23|537.23|26
1615449620000|2021-03-11 08:00:20|541.53|537.53|541.78|537.78|541.8|537.8|541.47|537.47|30
1615449630000|2021-03-11 08:00:30|541.77|537.77|542.41|538.41|542.5|538.5|541.73|537.73|28
1615449640000|2021-03-11 08:00:40|542.4|538.4|541.41|537.41|542.45|538.45|541.37|537.37|29
1615449650000|2021-03-11 08:00:50|541.47|537.47|541.5|537.5|541.77|537.77|541.15|537.15|34
1615449660000|2021-03-11 08:01:00|541.48|537.48|540.24|536.24|541.48|537.48|540.03|536.03|38
1615449670000|2021-03-11 08:01:10|540.23|536.23|540.57|536.57|540.93|536.93|540|536|35
1615449680000|2021-03-11 08:01:20|540.44|536.44|540.42|536.42|540.55|536.55|539.64|535.64|36
1615449690000|2021-03-11 08:01:30|540.41|536.41|540.43|536.43|540.43|536.43|540.3|536.3|29
1615449700000|2021-03-11 08:01:40|540.39|536.39|539.88|535.88|540.39|536.39|539.81|535.81|33
1615449710000|2021-03-11 08:01:50|539.83|535.83|539.43|535.43|539.83|535.83|539.42|535.42|36
1615449720000|2021-03-11 08:02:00|539.46|535.46|539.32|535.32|539.61|535.61|539.25|535.25|36
1615449730000|2021-03-11 08:02:10|539.3|535.3|538.63|534.63|539.55|535.55|538.63|534.63|30
1615449740000|2021-03-11 08:02:20|538.62|534.62|536.78|532.78|538.65|534.65|536.78|532.78|30
1615449750000|2021-03-11 08:02:30|536.64|532.64|538.27|534.27|538.36|534.36|536.19|532.19|36
1615449760000|2021-03-11 08:02:40|538.22|534.22|538.98|534.98|539.15|535.15|538.22|534.22|35
1615449770000|2021-03-11 08:02:50|538.99|534.99|537.86|533.86|539.17|535.17|537.86|533.86|35
1615449780000|2021-03-11 08:03:00|537.71|533.71|537.77|533.77|538|534|537.29|533.29|38
1615449790000|2021-03-11 08:03:10|537.8|533.8|538.44|534.44|538.5|534.5|537.8|533.8|34
1615449800000|2021-03-11 08:03:20|538.56|534.56|538.27|534.27|538.56|534.56|538.03|534.03|33
1615449810000|2021-03-11 08:03:30|538.18|534.18|537.86|533.86|538.19|534.19|537.82|533.82|33
1615449820000|2021-03-11 08:03:40|537.83|533.83|537.19|533.19|537.83|533.83|536.39|532.39|34
1615449830000|2021-03-11 08:03:50|536.59|532.59|536.91|532.91|537.19|533.19|536.51|532.51|32
1615449840000|2021-03-11 08:04:00|536.95|532.95|536.65|532.65|536.96|532.96|536.52|532.52|28
1615449850000|2021-03-11 08:04:10|536.71|532.71|537.01|533.01|537.01|533.01|536.54|532.54|26
1615449860000|2021-03-11 08:04:20|537.06|533.06|536.33|532.33|537.06|533.06|536.21|532.21|31
1615449870000|2021-03-11 08:04:30|536.3|532.3|535.16|531.16|536.51|532.51|535.12|531.12|38
1615449880000|2021-03-11 08:04:40|535.19|531.19|533.91|529.91|535.19|531.19|533.89|529.89|29
1615449890000|2021-03-11 08:04:50|533.99|529.99|533.75|529.75|534.48|530.48|533.64|529.64|28
1615449900000|2021-03-11 08:05:00|533.74|529.74|534.82|530.82|535.04|531.04|533.71|529.71|38
1615449910000|2021-03-11 08:05:10|534.61|530.61|535.58|531.58|535.82|531.82|534.61|530.61|24
1615449920000|2021-03-11 08:05:20|535.62|531.62|536.32|532.32|536.47|532.47|535.07|531.07|28
1615449930000|2021-03-11 08:05:30|536.33|532.33|534.77|530.77|536.37|532.37|534.63|530.63|35
1615449940000|2021-03-11 08:05:40|534.71|530.71|534.46|530.46|534.74|530.74|534.24|530.24|32
1615449950000|2021-03-11 08:05:50|534.51|530.51|534.85|530.85|534.99|530.99|534.35|530.35|25
1615449960000|2021-03-11 08:06:00|534.84|530.84|534.39|530.39|534.87|530.87|534.39|530.39|34
1615449970000|2021-03-11 08:06:10|534.45|530.45|534.72|530.72|535.16|531.16|534.18|530.18|40
1615449980000|2021-03-11 08:06:20|534.7|530.7|534.94|530.94|535.15|531.15|534.58|530.58|33
1615449990000|2021-03-11 08:06:30|535|531|535.59|531.59|535.63|531.63|535|531|37
1615450000000|2021-03-11 08:06:40|535.61|531.61|535.79|531.79|535.96|531.96|535.61|531.61|34
1615450010000|2021-03-11 08:06:50|535.78|531.78|534.81|530.81|535.79|531.79|534.81|530.81|34
1615450020000|2021-03-11 08:07:00|535.07|531.07|536.15|532.15|536.15|532.15|535.01|531.01|37
1615450030000|2021-03-11 08:07:10|536.09|532.09|536.81|532.81|537.08|533.08|536.09|532.09|31
1615450040000|2021-03-11 08:07:20|536.9|532.9|536.29|532.29|536.93|532.93|536.09|532.09|35
1615450050000|2021-03-11 08:07:30|536.26|532.26|536.13|532.13|536.3|532.3|535.94|531.94|36
1615450060000|2021-03-11 08:07:40|536.14|532.14|535.48|531.48|536.14|532.14|535.48|531.48|35
1615450070000|2021-03-11 08:07:50|535.47|531.47|535.58|531.58|535.99|531.99|535.34|531.34|35
1615450080000|2021-03-11 08:08:00|535.59|531.59|536|532|536.12|532.12|535.26|531.26|33
1615450090000|2021-03-11 08:08:10|535.97|531.97|535.77|531.77|536.02|532.02|535.4|531.4|35
1615450100000|2021-03-11 08:08:20|535.72|531.72|536.59|532.59|536.67|532.67|535.55|531.55|39
1615450110000|2021-03-11 08:08:30|536.57|532.57|536.69|532.69|536.89|532.89|536.31|532.31|35
1615450120000|2021-03-11 08:08:40|536.67|532.67|536.25|532.25|536.67|532.67|536.13|532.13|30
1615450130000|2021-03-11 08:08:50|536.36|532.36|536.19|532.19|536.37|532.37|536.14|532.14|31
1615450140000|2021-03-11 08:09:00|536.2|532.2|536.63|532.63|536.63|532.63|535.99|531.99|29
1615450150000|2021-03-11 08:09:10|536.66|532.66|536.48|532.48|536.78|532.78|536.2|532.2|32
1615450160000|2021-03-11 08:09:20|536.38|532.38|536.57|532.57|536.67|532.67|536.27|532.27|28
1615450170000|2021-03-11 08:09:30|536.56|532.56|536.19|532.19|536.57|532.57|536.19|532.19|33
1615450180000|2021-03-11 08:09:40|536.1|532.1|535.82|531.82|536.41|532.41|535.79|531.79|27
1615450190000|2021-03-11 08:09:50|535.93|531.93|535.86|531.86|536.04|532.04|535.81|531.81|29
1615450200000|2021-03-11 08:10:00|535.88|531.88|536.09|532.09|536.11|532.11|535.88|531.88|24
1615450210000|2021-03-11 08:10:10|536.05|532.05|535.82|531.82|536.05|532.05|535.62|531.62|34
1615450220000|2021-03-11 08:10:20|535.74|531.74|536.12|532.12|536.12|532.12|535.55|531.55|29
1615450230000|2021-03-11 08:10:30|536.05|532.05|536.36|532.36|536.52|532.52|536.04|532.04|27
1615450240000|2021-03-11 08:10:40|536.37|532.37|536.06|532.06|536.4|532.4|535.91|531.91|29
1615450250000|2021-03-11 08:10:50|536.09|532.09|536.02|532.02|536.36|532.36|536.02|532.02|27
1615450260000|2021-03-11 08:11:00|536|532|536.16|532.16|536.43|532.43|535.99|531.99|30
1615450270000|2021-03-11 08:11:10|536.15|532.15|535.67|531.67|536.15|532.15|535.67|531.67|33
1615450280000|2021-03-11 08:11:20|535.62|531.62|535.73|531.73|535.83|531.83|535.59|531.59|34
1615450290000|2021-03-11 08:11:30|535.72|531.72|535.63|531.63|535.72|531.72|535.53|531.53|17
1615450300000|2021-03-11 08:11:40|535.6|531.6|535.35|531.35|535.63|531.63|535.32|531.32|23
1615450310000|2021-03-11 08:11:50|535.34|531.34|535.28|531.28|535.42|531.42|535.26|531.26|21
1615450320000|2021-03-11 08:12:00|535.26|531.26|535.89|531.89|535.89|531.89|535.26|531.26|26
1615450330000|2021-03-11 08:12:10|535.9|531.9|535.98|531.98|536.08|532.08|535.86|531.86|30
1615450340000|2021-03-11 08:12:20|535.99|531.99|536.3|532.3|536.44|532.44|535.99|531.99|26
1615450350000|2021-03-11 08:12:30|536.33|532.33|535.96|531.96|536.37|532.37|535.96|531.96|29
1615450360000|2021-03-11 08:12:40|535.97|531.97|536|532|536.04|532.04|535.71|531.71|28
1615450370000|2021-03-11 08:12:50|536.03|532.03|536.32|532.32|536.5|532.5|536.03|532.03|35
1615450380000|2021-03-11 08:13:00|536.31|532.31|536.46|532.46|536.5|532.5|536.27|532.27|30
1615450390000|2021-03-11 08:13:10|536.45|532.45|536.4|532.4|536.49|532.49|536.21|532.21|28
1615450400000|2021-03-11 08:13:20|536.38|532.38|535.81|531.81|536.42|532.42|535.81|531.81|31
1615450410000|2021-03-11 08:13:30|535.78|531.78|535.59|531.59|536.07|532.07|535.59|531.59|30
1615450420000|2021-03-11 08:13:40|535.67|531.67|535.13|531.13|535.77|531.77|535.06|531.06|29
1615450430000|2021-03-11 08:13:50|535.18|531.18|534.57|530.57|535.31|531.31|534.57|530.57|27
1615450440000|2021-03-11 08:14:00|534.51|530.51|535|531|535|531|534.43|530.43|35
1615450450000|2021-03-11 08:14:10|535.01|531.01|534.85|530.85|535.1|531.1|534.7|530.7|36
1615450460000|2021-03-11 08:14:20|534.81|530.81|535.15|531.15|535.2|531.2|534.81|530.81|24
1615450470000|2021-03-11 08:14:30|535.16|531.16|534.91|530.91|535.25|531.25|534.91|530.91|21
1615450480000|2021-03-11 08:14:40|534.88|530.88|534.89|530.89|534.9|530.9|534.73|530.73|22
1615450490000|2021-03-11 08:14:50|534.81|530.81|534.96|530.96|535.04|531.04|534.67|530.67|24
1615450500000|2021-03-11 08:15:00|534.99|530.99|534.88|530.88|535.02|531.02|534.72|530.72|33
1615450510000|2021-03-11 08:15:10|534.97|530.97|534.42|530.42|534.97|530.97|534.35|530.35|36
1615450520000|2021-03-11 08:15:20|534.39|530.39|533.84|529.84|534.43|530.43|533.76|529.76|33
1615450530000|2021-03-11 08:15:30|533.86|529.86|533.54|529.54|533.97|529.97|533.48|529.48|34
1615450540000|2021-03-11 08:15:40|533.46|529.46|533.17|529.17|533.46|529.46|533.12|529.12|34
1615450550000|2021-03-11 08:15:50|533.02|529.02|531.25|527.25|533.02|529.02|531.25|527.25|38
1615450560000|2021-03-11 08:16:00|531.24|527.24|530.78|526.78|531.27|527.27|530.68|526.68|35
1615450570000|2021-03-11 08:16:10|530.77|526.77|530.44|526.44|530.78|526.78|530.44|526.44|26
1615450580000|2021-03-11 08:16:20|530.32|526.32|531.21|527.21|531.27|527.27|530.32|526.32|30
1615450590000|2021-03-11 08:16:30|531.24|527.24|532.21|528.21|532.25|528.25|531.24|527.24|38
1615450600000|2021-03-11 08:16:40|532.2|528.2|532.26|528.26|532.73|528.73|532.06|528.06|37
1615450610000|2021-03-11 08:16:50|532.21|528.21|532.17|528.17|532.37|528.37|531.91|527.91|35
1615450620000|2021-03-11 08:17:00|532.2|528.2|531.43|527.43|532.2|528.2|531.21|527.21|34
1615450630000|2021-03-11 08:17:10|531.27|527.27|530.81|526.81|531.27|527.27|530.68|526.68|35
1615450640000|2021-03-11 08:17:20|530.79|526.79|531.82|527.82|531.82|527.82|530.79|526.79|33
1615450650000|2021-03-11 08:17:30|531.85|527.85|533.11|529.11|533.12|529.12|531.85|527.85|34
1615450660000|2021-03-11 08:17:40|533.1|529.1|533.23|529.23|533.28|529.28|533.03|529.03|29
1615450670000|2021-03-11 08:17:50|533.25|529.25|533.03|529.03|533.34|529.34|533.03|529.03|25
1615450680000|2021-03-11 08:18:00|532.98|528.98|533.05|529.05|533.07|529.07|532.81|528.81|30
1615450690000|2021-03-11 08:18:10|533.08|529.08|533.89|529.89|533.91|529.91|533.08|529.08|33
1615450700000|2021-03-11 08:18:20|533.92|529.92|534.26|530.26|534.43|530.43|533.91|529.91|27
1615450710000|2021-03-11 08:18:30|534.25|530.25|534.33|530.33|534.43|530.43|534.17|530.17|34
1615450720000|2021-03-11 08:18:40|534.3|530.3|534.17|530.17|534.32|530.32|534.17|530.17|25
1615450730000|2021-03-11 08:18:50|534.13|530.13|534.19|530.19|534.28|530.28|534.13|530.13|20
1615450740000|2021-03-11 08:19:00|534.2|530.2|534.53|530.53|534.57|530.57|534.2|530.2|23
1615450750000|2021-03-11 08:19:10|534.52|530.52|534.28|530.28|534.56|530.56|534.28|530.28|24
1615450760000|2021-03-11 08:19:20|534.26|530.26|534.53|530.53|534.54|530.54|534.26|530.26|21
1615450770000|2021-03-11 08:19:30|534.54|530.54|534.58|530.58|534.73|530.73|534.54|530.54|17
1615450780000|2021-03-11 08:19:40|534.61|530.61|534.45|530.45|534.61|530.61|534.35|530.35|26
1615450790000|2021-03-11 08:19:50|534.46|530.46|534.33|530.33|534.48|530.48|534.24|530.24|28
1615450800000|2021-03-11 08:20:00|534.26|530.26|534.93|530.93|534.97|530.97|534.25|530.25|34
1615450810000|2021-03-11 08:20:10|534.81|530.81|534.92|530.92|535.02|531.02|534.76|530.76|31
1615450820000|2021-03-11 08:20:20|534.88|530.88|535.25|531.25|535.31|531.31|534.76|530.76|35
1615450830000|2021-03-11 08:20:30|535.22|531.22|535.33|531.33|535.36|531.36|535.22|531.22|20
1615450840000|2021-03-11 08:20:40|535.29|531.29|535.42|531.42|535.43|531.43|535.29|531.29|24
1615450850000|2021-03-11 08:20:50|535.43|531.43|535.16|531.16|535.43|531.43|535.16|531.16|18
1615450860000|2021-03-11 08:21:00|535.29|531.29|534.67|530.67|535.29|531.29|534.67|530.67|31
1615450870000|2021-03-11 08:21:10|534.77|530.77|534.88|530.88|534.92|530.92|534.76|530.76|12
1615450880000|2021-03-11 08:21:20|534.87|530.87|535.28|531.28|535.35|531.35|534.83|530.83|25
1615450890000|2021-03-11 08:21:30|535.33|531.33|535.54|531.54|535.73|531.73|535.32|531.32|28
1615450900000|2021-03-11 08:21:40|535.56|531.56|535.9|531.9|535.9|531.9|535.53|531.53|26
1615450910000|2021-03-11 08:21:50|535.74|531.74|535.9|531.9|535.93|531.93|535.73|531.73|17
1615450920000|2021-03-11 08:22:00|535.91|531.91|535.77|531.77|535.91|531.91|535.72|531.72|17
1615450930000|2021-03-11 08:22:10|535.86|531.86|536.68|532.68|536.68|532.68|535.7|531.7|33
1615450940000|2021-03-11 08:22:20|536.67|532.67|536.71|532.71|536.79|532.79|536.61|532.61|25
1615450950000|2021-03-11 08:22:30|536.76|532.76|537.54|533.54|537.59|533.59|536.75|532.75|29
1615450960000|2021-03-11 08:22:40|537.52|533.52|537.57|533.57|537.6|533.6|537.49|533.49|31
1615450970000|2021-03-11 08:22:50|537.58|533.58|537.55|533.55|537.61|533.61|537.47|533.47|18
1615450980000|2021-03-11 08:23:00|537.54|533.54|536.99|532.99|537.61|533.61|536.97|532.97|29
1615450990000|2021-03-11 08:23:10|536.96|532.96|537.33|533.33|537.48|533.48|536.96|532.96|26
1615451000000|2021-03-11 08:23:20|537.35|533.35|537.43|533.43|537.57|533.57|537.21|533.21|35
1615451010000|2021-03-11 08:23:30|537.42|533.42|537.24|533.24|537.53|533.53|537.22|533.22|31
1615451020000|2021-03-11 08:23:40|537.25|533.25|537.94|533.94|537.94|533.94|537.25|533.25|28
1615451030000|2021-03-11 08:23:50|537.95|533.95|537.91|533.91|538.18|534.18|537.88|533.88|29
1615451040000|2021-03-11 08:24:00|537.92|533.92|537.74|533.74|538.06|534.06|537.74|533.74|32
1615451050000|2021-03-11 08:24:10|537.75|533.75|537.67|533.67|537.76|533.76|537.56|533.56|22
1615451060000|2021-03-11 08:24:20|537.71|533.71|537.16|533.16|537.71|533.71|537.11|533.11|29
1615451070000|2021-03-11 08:24:30|537.2|533.2|537.26|533.26|537.28|533.28|536.56|532.56|34
1615451080000|2021-03-11 08:24:40|537.36|533.36|537.28|533.28|537.43|533.43|537.13|533.13|31
1615451090000|2021-03-11 08:24:50|537.27|533.27|536.97|532.97|537.27|533.27|536.97|532.97|22
1615451100000|2021-03-11 08:25:00|537.02|533.02|537.28|533.28|537.56|533.56|537.02|533.02|27
1615451110000|2021-03-11 08:25:10|537.23|533.23|537.74|533.74|538.01|534.01|537.23|533.23|31
1615451120000|2021-03-11 08:25:20|537.71|533.71|537.87|533.87|537.87|533.87|537.4|533.4|33
1615451130000|2021-03-11 08:25:30|537.77|533.77|537.35|533.35|537.83|533.83|537.35|533.35|34
1615451140000|2021-03-11 08:25:40|537.34|533.34|536.78|532.78|537.37|533.37|536.76|532.76|30
1615451150000|2021-03-11 08:25:50|536.85|532.85|536.75|532.75|536.96|532.96|536.65|532.65|30
1615451160000|2021-03-11 08:26:00|536.76|532.76|536.48|532.48|536.83|532.83|536.47|532.47|25
1615451170000|2021-03-11 08:26:10|536.43|532.43|536.64|532.64|536.8|532.8|536.37|532.37|31
1615451180000|2021-03-11 08:26:20|536.73|532.73|536.86|532.86|536.87|532.87|536.63|532.63|29
1615451190000|2021-03-11 08:26:30|536.87|532.87|537.04|533.04|537.06|533.06|536.87|532.87|20
1615451200000|2021-03-11 08:26:40|537.02|533.02|536.83|532.83|537.05|533.05|536.78|532.78|23
1615451210000|2021-03-11 08:26:50|536.82|532.82|537|533|537|533|536.78|532.78|30
1615451220000|2021-03-11 08:27:00|537.07|533.07|537.33|533.33|537.35|533.35|536.99|532.99|32
1615451230000|2021-03-11 08:27:10|537.35|533.35|537.14|533.14|537.35|533.35|537.05|533.05|33
1615451240000|2021-03-11 08:27:20|537.16|533.16|537.07|533.07|537.16|533.16|537.04|533.04|25
1615451250000|2021-03-11 08:27:30|537.06|533.06|537.29|533.29|537.3|533.3|537.06|533.06|30
1615451260000|2021-03-11 08:27:40|537.2|533.2|537.09|533.09|537.22|533.22|537.06|533.06|23
1615451270000|2021-03-11 08:27:50|537.1|533.1|537.14|533.14|537.27|533.27|537.1|533.1|25
1615451280000|2021-03-11 08:28:00|537.13|533.13|536.63|532.63|537.13|533.13|536.63|532.63|26
1615451290000|2021-03-11 08:28:10|536.59|532.59|536.06|532.06|536.59|532.59|535.9|531.9|29
1615451300000|2021-03-11 08:28:20|536.05|532.05|536.28|532.28|536.38|532.38|535.85|531.85|32
1615451310000|2021-03-11 08:28:30|536.22|532.22|535.98|531.98|536.29|532.29|535.91|531.91|34
1615451320000|2021-03-11 08:28:40|536.02|532.02|536.18|532.18|536.3|532.3|535.76|531.76|32
1615451330000|2021-03-11 08:28:50|536.23|532.23|535.97|531.97|536.37|532.37|535.88|531.88|33
1615451340000|2021-03-11 08:29:00|535.84|531.84|535.68|531.68|536.04|532.04|535.64|531.64|32
1615451350000|2021-03-11 08:29:10|535.71|531.71|536.26|532.26|536.26|532.26|535.67|531.67|28
1615451360000|2021-03-11 08:29:20|536.2|532.2|536.6|532.6|536.6|532.6|536.12|532.12|32
1615451370000|2021-03-11 08:29:30|536.58|532.58|536.75|532.75|536.76|532.76|536.53|532.53|25
1615451380000|2021-03-11 08:29:40|536.74|532.74|536.7|532.7|536.92|532.92|536.61|532.61|23
1615451390000|2021-03-11 08:29:50|536.72|532.72|536.31|532.31|536.73|532.73|536.31|532.31|22
1615451400000|2021-03-11 08:30:00|536.25|532.25|536.26|532.26|536.28|532.28|536.24|532.24|18
1615451410000|2021-03-11 08:30:10|536.27|532.27|535.95|531.95|536.27|532.27|535.86|531.86|23
1615451420000|2021-03-11 08:30:20|535.97|531.97|535.77|531.77|536.08|532.08|535.7|531.7|33
1615451430000|2021-03-11 08:30:30|535.78|531.78|535.64|531.64|535.9|531.9|535.63|531.63|35
1615451440000|2021-03-11 08:30:40|535.68|531.68|535.54|531.54|535.68|531.68|534.98|530.98|37
1615451450000|2021-03-11 08:30:50|535.52|531.52|535.4|531.4|535.68|531.68|535.36|531.36|33
1615451460000|2021-03-11 08:31:00|535.39|531.39|535.71|531.71|535.88|531.88|535.39|531.39|29
1615451470000|2021-03-11 08:31:10|535.9|531.9|536.23|532.23|536.25|532.25|535.85|531.85|34
1615451480000|2021-03-11 08:31:20|536.24|532.24|536.18|532.18|536.31|532.31|536.04|532.04|18
1615451490000|2021-03-11 08:31:30|536.22|532.22|536.36|532.36|536.39|532.39|536.16|532.16|27
1615451500000|2021-03-11 08:31:40|536.37|532.37|536.76|532.76|536.76|532.76|536.37|532.37|29
1615451510000|2021-03-11 08:31:50|536.78|532.78|536.59|532.59|536.78|532.78|536.4|532.4|25
1615451520000|2021-03-11 08:32:00|536.64|532.64|536.81|532.81|536.87|532.87|536.54|532.54|27
1615451530000|2021-03-11 08:32:10|536.79|532.79|536.61|532.61|536.81|532.81|536.59|532.59|28
1615451540000|2021-03-11 08:32:20|536.6|532.6|536.1|532.1|536.6|532.6|536.1|532.1|18
1615451550000|2021-03-11 08:32:30|536.16|532.16|536.25|532.25|536.25|532.25|536.14|532.14|24
1615451560000|2021-03-11 08:32:40|536.22|532.22|536.06|532.06|536.22|532.22|536.05|532.05|21
1615451570000|2021-03-11 08:32:50|535.86|531.86|535.83|531.83|535.99|531.99|535.63|531.63|30
1615451580000|2021-03-11 08:33:00|535.85|531.85|536.54|532.54|536.55|532.55|535.85|531.85|30
1615451590000|2021-03-11 08:33:10|536.58|532.58|536.67|532.67|536.7|532.7|536.42|532.42|30
1615451600000|2021-03-11 08:33:20|536.64|532.64|536.96|532.96|536.96|532.96|536.63|532.63|18
1615451610000|2021-03-11 08:33:30|536.75|532.75|537.35|533.35|537.35|533.35|536.75|532.75|29
1615451620000|2021-03-11 08:33:40|537.36|533.36|537.26|533.26|537.41|533.41|537.2|533.2|27
1615451630000|2021-03-11 08:33:50|537.33|533.33|537.24|533.24|537.38|533.38|537.11|533.11|30
1615451640000|2021-03-11 08:34:00|537.26|533.26|537.26|533.26|537.28|533.28|537.1|533.1|23
1615451650000|2021-03-11 08:34:10|537.25|533.25|537.43|533.43|537.49|533.49|537.19|533.19|22
1615451660000|2021-03-11 08:34:20|537.41|533.41|537.92|533.92|537.92|533.92|537.31|533.31|32
1615451670000|2021-03-11 08:34:30|537.89|533.89|537.8|533.8|537.91|533.91|537.63|533.63|23
1615451680000|2021-03-11 08:34:40|537.81|533.81|537.56|533.56|537.82|533.82|537.45|533.45|24
1615451690000|2021-03-11 08:34:50|537.6|533.6|537.71|533.71|537.74|533.74|537.58|533.58|26
1615451700000|2021-03-11 08:35:00|537.69|533.69|537.74|533.74|537.75|533.75|537.69|533.69|16
1615451710000|2021-03-11 08:35:10|537.77|533.77|537.9|533.9|537.92|533.92|537.71|533.71|24
1615451720000|2021-03-11 08:35:20|537.85|533.85|537.83|533.83|537.88|533.88|537.7|533.7|26
1615451730000|2021-03-11 08:35:30|537.84|533.84|537.89|533.89|537.91|533.91|537.83|533.83|24
1615451740000|2021-03-11 08:35:40|537.88|533.88|537.85|533.85|537.88|533.88|537.85|533.85|14
1615451750000|2021-03-11 08:35:50|537.87|533.87|537.85|533.85|537.9|533.9|537.81|533.81|21
1615451760000|2021-03-11 08:36:00|537.83|533.83|537.86|533.86|537.88|533.88|537.8|533.8|23
1615451770000|2021-03-11 08:36:10|537.81|533.81|537.79|533.79|537.95|533.95|537.79|533.79|25
1615451780000|2021-03-11 08:36:20|537.87|533.87|537.92|533.92|537.93|533.93|537.86|533.86|12
1615451790000|2021-03-11 08:36:30|537.91|533.91|537.92|533.92|537.95|533.95|537.86|533.86|16
1615451800000|2021-03-11 08:36:40|537.94|533.94|537.92|533.92|538.01|534.01|537.82|533.82|14
1615451810000|2021-03-11 08:36:50|537.94|533.94|537.92|533.92|537.98|533.98|537.88|533.88|18
1615451820000|2021-03-11 08:37:00|537.91|533.91|537.95|533.95|537.95|533.95|537.84|533.84|22
1615451830000|2021-03-11 08:37:10|537.96|533.96|537.97|533.97|537.97|533.97|537.94|533.94|8
1615451840000|2021-03-11 08:37:20|537.94|533.94|538.04|534.04|538.04|534.04|537.94|533.94|9
1615451850000|2021-03-11 08:37:30|538.06|534.06|537.99|533.99|538.07|534.07|537.98|533.98|25
1615451860000|2021-03-11 08:37:40|538.06|534.06|538.1|534.1|538.11|534.11|538|534|23
1615451870000|2021-03-11 08:37:50|538.09|534.09|537.87|533.87|538.11|534.11|537.87|533.87|21
1615451880000|2021-03-11 08:38:00|537.91|533.91|538.07|534.07|538.11|534.11|537.89|533.89|26
1615451890000|2021-03-11 08:38:10|538.06|534.06|538.12|534.12|538.15|534.15|538.02|534.02|23
1615451900000|2021-03-11 08:38:20|538.14|534.14|538.05|534.05|538.14|534.14|538|534|17
1615451910000|2021-03-11 08:38:30|538.06|534.06|538.06|534.06|538.06|534.06|538.05|534.05|7
1615451920000|2021-03-11 08:38:40|538.05|534.05|537.98|533.98|538.08|534.08|537.98|533.98|13
1615451930000|2021-03-11 08:38:50|537.91|533.91|538.02|534.02|538.02|534.02|537.89|533.89|11
1615451940000|2021-03-11 08:39:00|537.98|533.98|537.69|533.69|538.02|534.02|537.68|533.68|17
1615451950000|2021-03-11 08:39:10|537.68|533.68|537.61|533.61|537.72|533.72|537.51|533.51|24
1615451960000|2021-03-11 08:39:20|537.65|533.65|537.79|533.79|538|534|537.62|533.62|27
1615451970000|2021-03-11 08:39:30|537.78|533.78|537.81|533.81|537.82|533.82|537.57|533.57|25
1615451980000|2021-03-11 08:39:40|537.8|533.8|537.91|533.91|537.91|533.91|537.75|533.75|32
1615451990000|2021-03-11 08:39:50|537.9|533.9|538.35|534.35|538.35|534.35|537.9|533.9|26
1615452000000|2021-03-11 08:40:00|538.3|534.3|538.6|534.6|538.64|534.64|538.3|534.3|30
1615452010000|2021-03-11 08:40:10|538.65|534.65|538.42|534.42|538.78|534.78|538.42|534.42|31
1615452020000|2021-03-11 08:40:20|538.38|534.38|538.28|534.28|538.49|534.49|538.28|534.28|24
1615452030000|2021-03-11 08:40:30|538.3|534.3|538.17|534.17|538.3|534.3|538.14|534.14|17
1615452040000|2021-03-11 08:40:40|538.14|534.14|537.77|533.77|538.19|534.19|537.75|533.75|24
1615452050000|2021-03-11 08:40:50|537.72|533.72|538.29|534.29|538.4|534.4|537.72|533.72|28
1615452060000|2021-03-11 08:41:00|538.27|534.27|538.14|534.14|538.37|534.37|538.14|534.14|24
1615452070000|2021-03-11 08:41:10|538.19|534.19|538.06|534.06|538.23|534.23|537.96|533.96|19
1615452080000|2021-03-11 08:41:20|538.05|534.05|538.33|534.33|538.33|534.33|538.03|534.03|25
1615452090000|2021-03-11 08:41:30|538.36|534.36|538.53|534.53|538.54|534.54|538.28|534.28|19
1615452100000|2021-03-11 08:41:40|538.51|534.51|538.43|534.43|538.51|534.51|538.24|534.24|24
1615452110000|2021-03-11 08:41:50|538.45|534.45|538.52|534.52|538.56|534.56|538.25|534.25|26
1615452120000|2021-03-11 08:42:00|538.54|534.54|538.61|534.61|538.61|534.61|538.52|534.52|21
1615452130000|2021-03-11 08:42:10|538.62|534.62|539.12|535.12|539.22|535.22|538.62|534.62|27
1615452140000|2021-03-11 08:42:20|539.11|535.11|539.15|535.15|539.16|535.16|539.11|535.11|18
1615452150000|2021-03-11 08:42:30|539.16|535.16|539.29|535.29|539.29|535.29|539.14|535.14|10
1615452160000|2021-03-11 08:42:40|539.31|535.31|539.25|535.25|539.31|535.31|539.18|535.18|23
1615452170000|2021-03-11 08:42:50|539.26|535.26|538.97|534.97|539.26|535.26|538.97|534.97|23
1615452180000|2021-03-11 08:43:00|538.99|534.99|539.08|535.08|539.09|535.09|538.93|534.93|15
1615452190000|2021-03-11 08:43:10|539.09|535.09|539.25|535.25|539.25|535.25|539.09|535.09|14
1615452200000|2021-03-11 08:43:20|539.26|535.26|539.25|535.25|539.3|535.3|539.2|535.2|11
1615452210000|2021-03-11 08:43:30|539.24|535.24|539.41|535.41|539.41|535.41|539.24|535.24|21
1615452220000|2021-03-11 08:43:40|539.43|535.43|539.24|535.24|539.44|535.44|539.22|535.22|25
1615452230000|2021-03-11 08:43:50|539.25|535.25|539.22|535.22|539.36|535.36|539.22|535.22|16
1615452240000|2021-03-11 08:44:00|539.24|535.24|539.28|535.28|539.35|535.35|539.23|535.23|19
1615452250000|2021-03-11 08:44:10|539.29|535.29|538.87|534.87|539.29|535.29|538.87|534.87|21
1615452260000|2021-03-11 08:44:20|538.88|534.88|538.72|534.72|538.88|534.88|538.66|534.66|29
1615452270000|2021-03-11 08:44:30|538.71|534.71|538.59|534.59|538.8|534.8|538.56|534.56|22
1615452280000|2021-03-11 08:44:40|538.61|534.61|538.76|534.76|538.85|534.85|538.56|534.56|28
1615452290000|2021-03-11 08:44:50|538.77|534.77|538.26|534.26|538.79|534.79|538.26|534.26|23
1615452300000|2021-03-11 08:45:00|538.22|534.22|538.96|534.96|538.96|534.96|538.22|534.22|27
1615452310000|2021-03-11 08:45:10|538.91|534.91|539.16|535.16|539.17|535.17|538.91|534.91|20
1615452320000|2021-03-11 08:45:20|539.13|535.13|539.14|535.14|539.29|535.29|538.99|534.99|22
1615452330000|2021-03-11 08:45:30|539.15|535.15|539.65|535.65|539.66|535.66|539.15|535.15|16
1615452340000|2021-03-11 08:45:40|539.63|535.63|539.72|535.72|539.73|535.73|539.63|535.63|7
1615452350000|2021-03-11 08:45:50|539.82|535.82|540.19|536.19|540.23|536.23|539.82|535.82|20
1615452360000|2021-03-11 08:46:00|540.22|536.22|540.4|536.4|540.4|536.4|540.21|536.21|26
1615452370000|2021-03-11 08:46:10|540.41|536.41|540.42|536.42|540.5|536.5|540.17|536.17|27
1615452380000|2021-03-11 08:46:20|540.66|536.66|540.66|536.66|540.71|536.71|540.62|536.62|27
1615452390000|2021-03-11 08:46:30|540.68|536.68|540.61|536.61|540.75|536.75|540.61|536.61|21
1615452400000|2021-03-11 08:46:40|540.63|536.63|540.62|536.62|540.65|536.65|540.6|536.6|16
1615452410000|2021-03-11 08:46:50|540.63|536.63|540.72|536.72|540.72|536.72|540.62|536.62|17
1615452420000|2021-03-11 08:47:00|540.79|536.79|540.87|536.87|540.91|536.91|540.7|536.7|24
1615452430000|2021-03-11 08:47:10|540.77|536.77|540.87|536.87|540.87|536.87|540.71|536.71|27
1615452440000|2021-03-11 08:47:20|540.88|536.88|540.85|536.85|540.9|536.9|540.84|536.84|18
1615452450000|2021-03-11 08:47:30|540.87|536.87|541.59|537.59|541.6|537.6|540.85|536.85|29
1615452460000|2021-03-11 08:47:40|541.58|537.58|541.68|537.68|541.71|537.71|541.58|537.58|21
1615452470000|2021-03-11 08:47:50|541.7|537.7|541.76|537.76|541.79|537.79|541.7|537.7|12
1615452480000|2021-03-11 08:48:00|541.77|537.77|542.26|538.26|542.26|538.26|541.62|537.62|28
1615452490000|2021-03-11 08:48:10|542.23|538.23|542.19|538.19|542.3|538.3|542.11|538.11|28
1615452500000|2021-03-11 08:48:20|542.2|538.2|542.51|538.51|542.75|538.75|542.18|538.18|28
1615452510000|2021-03-11 08:48:30|542.5|538.5|543.42|539.42|543.49|539.49|542.43|538.43|21
1615452520000|2021-03-11 08:48:40|543.61|539.61|544.15|540.15|544.15|540.15|543.57|539.57|30
1615452530000|2021-03-11 08:48:50|544.11|540.11|544.19|540.19|544.22|540.22|544|540|21
1615452540000|2021-03-11 08:49:00|544.22|540.22|543.89|539.89|544.34|540.34|543.89|539.89|34
1615452550000|2021-03-11 08:49:10|543.68|539.68|542.7|538.7|543.68|539.68|542.65|538.65|30
1615452560000|2021-03-11 08:49:20|542.69|538.69|542.87|538.87|543.28|539.28|542.69|538.69|32
1615452570000|2021-03-11 08:49:30|542.8|538.8|542.89|538.89|542.96|538.96|542.74|538.74|27
1615452580000|2021-03-11 08:49:40|542.88|538.88|543.18|539.18|543.18|539.18|542.87|538.87|30
1615452590000|2021-03-11 08:49:50|543.03|539.03|543.02|539.02|543.09|539.09|542.88|538.88|36
1615452600000|2021-03-11 08:50:00|543.01|539.01|542.79|538.79|543.01|539.01|542.78|538.78|28
1615452610000|2021-03-11 08:50:10|542.77|538.77|542.77|538.77|542.81|538.81|542.7|538.7|22
1615452620000|2021-03-11 08:50:20|542.81|538.81|542.63|538.63|542.81|538.81|542.56|538.56|25
1615452630000|2021-03-11 08:50:30|542.66|538.66|542.99|538.99|542.99|538.99|542.62|538.62|20
1615452640000|2021-03-11 08:50:40|542.97|538.97|542.8|538.8|542.97|538.97|542.68|538.68|28
1615452650000|2021-03-11 08:50:50|542.73|538.73|542.87|538.87|542.9|538.9|542.73|538.73|20
1615452660000|2021-03-11 08:51:00|542.86|538.86|542.99|538.99|542.99|538.99|542.86|538.86|29
1615452670000|2021-03-11 08:51:10|543.01|539.01|543|539|543.05|539.05|542.91|538.91|21
1615452680000|2021-03-11 08:51:20|543.01|539.01|543.3|539.3|543.36|539.36|543.01|539.01|28
1615452690000|2021-03-11 08:51:30|543.31|539.31|543.27|539.27|543.4|539.4|543.2|539.2|28
1615452700000|2021-03-11 08:51:40|543.26|539.26|543.85|539.85|543.97|539.97|543.26|539.26|30
1615452710000|2021-03-11 08:51:50|543.81|539.81|543.61|539.61|543.81|539.81|543.6|539.6|18
1615452720000|2021-03-11 08:52:00|543.6|539.6|543.29|539.29|543.67|539.67|543.29|539.29|21
1615452730000|2021-03-11 08:52:10|543.33|539.33|543.32|539.32|543.35|539.35|543.15|539.15|27
1615452740000|2021-03-11 08:52:20|543.3|539.3|543.19|539.19|543.3|539.3|543.16|539.16|10
1615452750000|2021-03-11 08:52:30|543.18|539.18|542.79|538.79|543.23|539.23|542.78|538.78|28
1615452760000|2021-03-11 08:52:40|542.81|538.81|542.37|538.37|542.88|538.88|542.37|538.37|30
1615452770000|2021-03-11 08:52:50|542.38|538.38|542.38|538.38|542.58|538.58|542.32|538.32|25
1615452780000|2021-03-11 08:53:00|542.37|538.37|541.82|537.82|542.37|538.37|541.8|537.8|31
1615452790000|2021-03-11 08:53:10|541.87|537.87|542.11|538.11|542.17|538.17|541.86|537.86|28
1615452800000|2021-03-11 08:53:20|542.1|538.1|541.97|537.97|542.1|538.1|541.92|537.92|26
1615452810000|2021-03-11 08:53:30|541.96|537.96|541.74|537.74|541.96|537.96|541.54|537.54|36
1615452820000|2021-03-11 08:53:40|541.73|537.73|541.85|537.85|541.88|537.88|541.73|537.73|25
1615452830000|2021-03-11 08:53:50|541.83|537.83|541.74|537.74|541.88|537.88|541.74|537.74|21
1615452840000|2021-03-11 08:54:00|541.73|537.73|541.67|537.67|541.93|537.93|541.57|537.57|29
1615452850000|2021-03-11 08:54:10|541.7|537.7|541.63|537.63|541.75|537.75|541.63|537.63|20
1615452860000|2021-03-11 08:54:20|541.61|537.61|541.49|537.49|541.63|537.63|541.49|537.49|14
1615452870000|2021-03-11 08:54:30|541.48|537.48|541.19|537.19|541.48|537.48|540.98|536.98|30
1615452880000|2021-03-11 08:54:40|541.29|537.29|540.81|536.81|541.36|537.36|540.69|536.69|30
1615452890000|2021-03-11 08:54:50|540.8|536.8|540.19|536.19|540.96|536.96|540.18|536.18|30
1615452900000|2021-03-11 08:55:00|540.18|536.18|539.69|535.69|540.18|536.18|539.69|535.69|27
1615452910000|2021-03-11 08:55:10|539.68|535.68|540.36|536.36|540.45|536.45|539.68|535.68|28
1615452920000|2021-03-11 08:55:20|540.37|536.37|540.76|536.76|540.76|536.76|540.37|536.37|30
1615452930000|2021-03-11 08:55:30|540.75|536.75|540.64|536.64|540.8|536.8|540.55|536.55|25
1615452940000|2021-03-11 08:55:40|540.73|536.73|540.93|536.93|540.98|536.98|540.73|536.73|25
1615452950000|2021-03-11 08:55:50|541|537|541.41|537.41|541.51|537.51|540.88|536.88|30
1615452960000|2021-03-11 08:56:00|541.46|537.46|541.53|537.53|541.54|537.54|541.46|537.46|18
1615452970000|2021-03-11 08:56:10|541.49|537.49|542.36|538.36|542.36|538.36|541.49|537.49|27
1615452980000|2021-03-11 08:56:20|542.34|538.34|543.45|539.45|543.45|539.45|542.24|538.24|34
1615452990000|2021-03-11 08:56:30|543.68|539.68|543.87|539.87|543.93|539.93|543.6|539.6|28
1615453000000|2021-03-11 08:56:40|543.94|539.94|543.89|539.89|544.1|540.1|543.87|539.87|24
1615453010000|2021-03-11 08:56:50|543.9|539.9|543.45|539.45|543.95|539.95|543.45|539.45|33
1615453020000|2021-03-11 08:57:00|543.41|539.41|544.38|540.38|544.38|540.38|543.37|539.37|33
1615453030000|2021-03-11 08:57:10|544.33|540.33|544.43|540.43|544.57|540.57|544.27|540.27|31
1615453040000|2021-03-11 08:57:20|544.44|540.44|543.93|539.93|544.48|540.48|543.93|539.93|27
1615453050000|2021-03-11 08:57:30|543.96|539.96|543.85|539.85|543.96|539.96|543.63|539.63|38
1615453060000|2021-03-11 08:57:40|543.77|539.77|544.18|540.18|544.23|540.23|543.77|539.77|24
1615453070000|2021-03-11 08:57:50|544.17|540.17|544.57|540.57|544.57|540.57|544.14|540.14|27
1615453080000|2021-03-11 08:58:00|544.55|540.55|544.26|540.26|544.55|540.55|544.13|540.13|34
1615453090000|2021-03-11 08:58:10|544.29|540.29|544.34|540.34|544.37|540.37|544.27|540.27|23
1615453100000|2021-03-11 08:58:20|544.24|540.24|543.98|539.98|544.25|540.25|543.77|539.77|32
1615453110000|2021-03-11 08:58:30|544|540|544.12|540.12|544.12|540.12|543.8|539.8|30
1615453120000|2021-03-11 08:58:40|544.11|540.11|544.29|540.29|544.3|540.3|544.03|540.03|26
1615453130000|2021-03-11 08:58:50|544.26|540.26|543.81|539.81|544.27|540.27|543.67|539.67|31
1615453140000|2021-03-11 08:59:00|543.82|539.82|543.98|539.98|544.07|540.07|543.77|539.77|30
1615453150000|2021-03-11 08:59:10|543.97|539.97|543.72|539.72|543.98|539.98|543.72|539.72|15
1615453160000|2021-03-11 08:59:20|543.69|539.69|543.76|539.76|543.76|539.76|543.47|539.47|29
1615453170000|2021-03-11 08:59:30|543.77|539.77|543.9|539.9|544.01|540.01|543.7|539.7|28
1615453180000|2021-03-11 08:59:40|543.85|539.85|543.43|539.43|543.85|539.85|543.11|539.11|32
1615453190000|2021-03-11 08:59:50|543.39|539.39|543.23|539.23|543.47|539.47|543.1|539.1|30
1615453200000|2021-03-11 09:00:00|543.22|539.22|542.39|538.39|543.22|539.22|542.35|538.35|34
1615453210000|2021-03-11 09:00:10|542.49|538.49|541.82|537.82|542.49|538.49|541.79|537.79|23
1615453220000|2021-03-11 09:00:20|541.75|537.75|541.66|537.66|541.82|537.82|541.66|537.66|26
1615453230000|2021-03-11 09:00:30|541.65|537.65|541.59|537.59|541.76|537.76|541.54|537.54|26
1615453240000|2021-03-11 09:00:40|541.57|537.57|541.58|537.58|541.83|537.83|541.56|537.56|22
1615453250000|2021-03-11 09:00:50|541.54|537.54|541.52|537.52|541.58|537.58|541.5|537.5|17
1615453260000|2021-03-11 09:01:00|541.53|537.53|540.99|536.99|541.53|537.53|540.9|536.9|20
1615453270000|2021-03-11 09:01:10|540.97|536.97|541.44|537.44|541.44|537.44|540.97|536.97|25
1615453280000|2021-03-11 09:01:20|541.43|537.43|541.93|537.93|541.93|537.93|541.43|537.43|27
1615453290000|2021-03-11 09:01:30|541.98|537.98|542.32|538.32|542.32|538.32|541.93|537.93|28
1615453300000|2021-03-11 09:01:40|542.29|538.29|542.45|538.45|542.71|538.71|541.94|537.94|26
1615453310000|2021-03-11 09:01:50|542.56|538.56|542.84|538.84|542.84|538.84|542.52|538.52|22
1615453320000|2021-03-11 09:02:00|542.85|538.85|542.44|538.44|543.21|539.21|542.44|538.44|30
1615453330000|2021-03-11 09:02:10|542.5|538.5|542.53|538.53|542.55|538.55|542.11|538.11|32
1615453340000|2021-03-11 09:02:20|542.48|538.48|542.72|538.72|542.85|538.85|542.35|538.35|32
1615453350000|2021-03-11 09:02:30|542.71|538.71|542.8|538.8|542.88|538.88|542.71|538.71|32
1615453360000|2021-03-11 09:02:40|542.81|538.81|542.15|538.15|542.85|538.85|542.11|538.11|31
1615453370000|2021-03-11 09:02:50|542.09|538.09|541.91|537.91|542.33|538.33|541.88|537.88|33
1615453380000|2021-03-11 09:03:00|541.86|537.86|542.06|538.06|542.36|538.36|541.79|537.79|28
1615453390000|2021-03-11 09:03:10|542.05|538.05|541.98|537.98|542.15|538.15|541.9|537.9|28
1615453400000|2021-03-11 09:03:20|541.97|537.97|541.89|537.89|541.97|537.97|541.69|537.69|28
1615453410000|2021-03-11 09:03:30|541.88|537.88|541.75|537.75|541.98|537.98|541.65|537.65|34
1615453420000|2021-03-11 09:03:40|541.74|537.74|541.95|537.95|542.01|538.01|541.7|537.7|22
1615453430000|2021-03-11 09:03:50|541.96|537.96|542.26|538.26|542.3|538.3|541.96|537.96|21
1615453440000|2021-03-11 09:04:00|542.24|538.24|541.6|537.6|542.25|538.25|541.6|537.6|29
1615453450000|2021-03-11 09:04:10|541.58|537.58|541.61|537.61|541.61|537.61|541.3|537.3|33
1615453460000|2021-03-11 09:04:20|541.9|537.9|541.2|537.2|542|538|541.2|537.2|31
1615453470000|2021-03-11 09:04:30|541.21|537.21|541.55|537.55|541.73|537.73|541.2|537.2|26
1615453480000|2021-03-11 09:04:40|541.53|537.53|541.07|537.07|541.54|537.54|541.01|537.01|33
1615453490000|2021-03-11 09:04:50|541.06|537.06|541.01|537.01|541.35|537.35|540.9|536.9|26
1615453500000|2021-03-11 09:05:00|541.03|537.03|541.02|537.02|541.17|537.17|541.01|537.01|28
1615453510000|2021-03-11 09:05:10|541.03|537.03|540.94|536.94|541.1|537.1|540.89|536.89|28
1615453520000|2021-03-11 09:05:20|540.93|536.93|540.97|536.97|541.08|537.08|540.92|536.92|22
1615453530000|2021-03-11 09:05:30|541|537|540.52|536.52|541.01|537.01|540.52|536.52|21
1615453540000|2021-03-11 09:05:40|540.47|536.47|540.2|536.2|540.47|536.47|540.06|536.06|30
1615453550000|2021-03-11 09:05:50|540.19|536.19|540.25|536.25|540.31|536.31|540.06|536.06|29
1615453560000|2021-03-11 09:06:00|540.24|536.24|539.83|535.83|540.28|536.28|539.65|535.65|32
1615453570000|2021-03-11 09:06:10|539.85|535.85|539.34|535.34|539.85|535.85|539.34|535.34|26
1615453580000|2021-03-11 09:06:20|539.26|535.26|538.49|534.49|539.26|535.26|538.49|534.49|31
1615453590000|2021-03-11 09:06:30|538.43|534.43|538.52|534.52|539.01|535.01|538.43|534.43|23
1615453600000|2021-03-11 09:06:40|538.5|534.5|538.73|534.73|539.03|535.03|538.36|534.36|27
1615453610000|2021-03-11 09:06:50|538.93|534.93|538.36|534.36|538.93|534.93|538.29|534.29|24
1615453620000|2021-03-11 09:07:00|538.39|534.39|539.13|535.13|539.13|535.13|538.32|534.32|30
1615453630000|2021-03-11 09:07:10|539.09|535.09|539.22|535.22|539.63|535.63|539.09|535.09|31
1615453640000|2021-03-11 09:07:20|539.21|535.21|538.9|534.9|539.21|535.21|538.87|534.87|20
1615453650000|2021-03-11 09:07:30|538.88|534.88|538.4|534.4|538.89|534.89|538.4|534.4|27
1615453660000|2021-03-11 09:07:40|538.27|534.27|538.97|534.97|539.11|535.11|538.27|534.27|33
1615453670000|2021-03-11 09:07:50|538.98|534.98|538.98|534.98|539.19|535.19|538.9|534.9|28
1615453680000|2021-03-11 09:08:00|538.88|534.88|538.92|534.92|539.05|535.05|538.79|534.79|26
1615453690000|2021-03-11 09:08:10|538.93|534.93|538.94|534.94|539.01|535.01|538.7|534.7|25
1615453700000|2021-03-11 09:08:20|538.93|534.93|538.87|534.87|539.06|535.06|538.68|534.68|28
1615453710000|2021-03-11 09:08:30|538.92|534.92|539.38|535.38|539.43|535.43|538.92|534.92|35
1615453720000|2021-03-11 09:08:40|539.44|535.44|539.82|535.82|539.85|535.85|539.43|535.43|33
1615453730000|2021-03-11 09:08:50|539.8|535.8|539.67|535.67|539.8|535.8|539.62|535.62|20
1615453740000|2021-03-11 09:09:00|539.68|535.68|539.17|535.17|539.68|535.68|539.1|535.1|30
1615453750000|2021-03-11 09:09:10|539.13|535.13|539.3|535.3|539.31|535.31|539.06|535.06|28
1615453760000|2021-03-11 09:09:20|539.32|535.32|539.47|535.47|539.54|535.54|539.24|535.24|29
1615453770000|2021-03-11 09:09:30|539.39|535.39|539.56|535.56|539.75|535.75|539.39|535.39|33
1615453780000|2021-03-11 09:09:40|539.51|535.51|539.17|535.17|539.56|535.56|539.17|535.17|28
1615453790000|2021-03-11 09:09:50|539.21|535.21|539.51|535.51|539.52|535.52|539.21|535.21|26
1615453800000|2021-03-11 09:10:00|539.46|535.46|539.02|535.02|539.47|535.47|539.01|535.01|19
1615453810000|2021-03-11 09:10:10|539.07|535.07|538.8|534.8|539.38|535.38|538.8|534.8|34
1615453820000|2021-03-11 09:10:20|538.81|534.81|538.41|534.41|538.81|534.81|538.41|534.41|25
1615453830000|2021-03-11 09:10:30|538.42|534.42|538.92|534.92|539.16|535.16|538.39|534.39|26
1615453840000|2021-03-11 09:10:40|538.67|534.67|538.96|534.96|539.13|535.13|538.67|534.67|34
1615453850000|2021-03-11 09:10:50|538.91|534.91|538.45|534.45|538.91|534.91|538.45|534.45|23
1615453860000|2021-03-11 09:11:00|538.41|534.41|538.15|534.15|538.6|534.6|538.15|534.15|25
1615453870000|2021-03-11 09:11:10|538.14|534.14|537.91|533.91|538.14|534.14|537.8|533.8|25
1615453880000|2021-03-11 09:11:20|537.83|533.83|538.12|534.12|538.39|534.39|537.8|533.8|31
1615453890000|2021-03-11 09:11:30|538.2|534.2|538.38|534.38|538.47|534.47|538.14|534.14|29
1615453900000|2021-03-11 09:11:40|538.52|534.52|538.64|534.64|538.71|534.71|538.43|534.43|22
1615453910000|2021-03-11 09:11:50|538.63|534.63|538.82|534.82|538.84|534.84|538.59|534.59|20
1615453920000|2021-03-11 09:12:00|538.77|534.77|538.27|534.27|538.85|534.85|538.26|534.26|27
1615453930000|2021-03-11 09:12:10|538.29|534.29|538.66|534.66|538.73|534.73|538.29|534.29|23
1615453940000|2021-03-11 09:12:20|538.65|534.65|538.63|534.63|538.79|534.79|538.46|534.46|33
1615453950000|2021-03-11 09:12:30|538.62|534.62|538.17|534.17|538.62|534.62|538.07|534.07|34
1615453960000|2021-03-11 09:12:40|538.34|534.34|538.75|534.75|538.75|534.75|538.21|534.21|24
1615453970000|2021-03-11 09:12:50|538.76|534.76|538.93|534.93|538.93|534.93|538.75|534.75|18
1615453980000|2021-03-11 09:13:00|538.96|534.96|538.62|534.62|538.96|534.96|538.6|534.6|24
1615453990000|2021-03-11 09:13:10|538.63|534.63|538.97|534.97|538.99|534.99|538.61|534.61|31
1615454000000|2021-03-11 09:13:20|538.88|534.88|538.93|534.93|538.93|534.93|538.77|534.77|29
1615454010000|2021-03-11 09:13:30|539|535|539.45|535.45|539.56|535.56|538.99|534.99|34
1615454020000|2021-03-11 09:13:40|539.43|535.43|539.3|535.3|539.43|535.43|539.24|535.24|18
1615454030000|2021-03-11 09:13:50|539.34|535.34|539.33|535.33|539.54|535.54|539.25|535.25|26
1615454040000|2021-03-11 09:14:00|539.37|535.37|538.92|534.92|539.37|535.37|538.92|534.92|25
1615454050000|2021-03-11 09:14:10|538.91|534.91|538.41|534.41|539.14|535.14|538.4|534.4|29
1615454060000|2021-03-11 09:14:20|538.42|534.42|538.74|534.74|538.78|534.78|538.32|534.32|29
1615454070000|2021-03-11 09:14:30|538.7|534.7|538.99|534.99|539.07|535.07|538.7|534.7|22
1615454080000|2021-03-11 09:14:40|539|535|539.23|535.23|539.28|535.28|538.75|534.75|34
1615454090000|2021-03-11 09:14:50|539.33|535.33|539.66|535.66|539.68|535.68|539.07|535.07|28
1615454100000|2021-03-11 09:15:00|539.67|535.67|540.17|536.17|540.17|536.17|539.62|535.62|25
1615454110000|2021-03-11 09:15:10|540.19|536.19|540.21|536.21|540.3|536.3|539.99|535.99|29
1615454120000|2021-03-11 09:15:20|540.19|536.19|540.08|536.08|540.35|536.35|540.03|536.03|25
1615454130000|2021-03-11 09:15:30|540.06|536.06|539.84|535.84|540.09|536.09|539.68|535.68|29
1615454140000|2021-03-11 09:15:40|539.73|535.73|539.76|535.76|539.8|535.8|539.71|535.71|25
1615454150000|2021-03-11 09:15:50|539.73|535.73|539.56|535.56|539.74|535.74|539.53|535.53|17
1615454160000|2021-03-11 09:16:00|539.53|535.53|538.86|534.86|539.54|535.54|538.73|534.73|28
1615454170000|2021-03-11 09:16:10|538.9|534.9|538.5|534.5|538.95|534.95|538.5|534.5|28
1615454180000|2021-03-11 09:16:20|538.48|534.48|538.35|534.35|538.61|534.61|538.27|534.27|29
1615454190000|2021-03-11 09:16:30|538.37|534.37|538.48|534.48|538.51|534.51|538.31|534.31|25
1615454200000|2021-03-11 09:16:40|538.47|534.47|538.9|534.9|538.9|534.9|538.46|534.46|23
1615454210000|2021-03-11 09:16:50|538.88|534.88|538.96|534.96|538.96|534.96|538.66|534.66|31
1615454220000|2021-03-11 09:17:00|538.92|534.92|539.03|535.03|539.06|535.06|538.89|534.89|27
1615454230000|2021-03-11 09:17:10|539.06|535.06|539.16|535.16|539.19|535.19|538.92|534.92|27
1615454240000|2021-03-11 09:17:20|539.17|535.17|539.42|535.42|539.42|535.42|539.06|535.06|30
1615454250000|2021-03-11 09:17:30|539.41|535.41|539.53|535.53|539.63|535.63|539.41|535.41|21
1615454260000|2021-03-11 09:17:40|539.55|535.55|539.84|535.84|539.94|535.94|539.55|535.55|25
1615454270000|2021-03-11 09:17:50|539.78|535.78|540.13|536.13|540.15|536.15|539.69|535.69|30
1615454280000|2021-03-11 09:18:00|539.98|535.98|539.43|535.43|539.98|535.98|539.43|535.43|34
1615454290000|2021-03-11 09:18:10|539.49|535.49|539.18|535.18|539.51|535.51|539.17|535.17|28
1615454300000|2021-03-11 09:18:20|539.19|535.19|539.15|535.15|539.28|535.28|539.13|535.13|30
1615454310000|2021-03-11 09:18:30|539.16|535.16|539.21|535.21|539.25|535.25|539.13|535.13|26
1615454320000|2021-03-11 09:18:40|539.2|535.2|539.17|535.17|539.26|535.26|539.14|535.14|31
1615454330000|2021-03-11 09:18:50|539.18|535.18|539.17|535.17|539.36|535.36|539.17|535.17|26
1615454340000|2021-03-11 09:19:00|539.18|535.18|538.66|534.66|539.19|535.19|538.57|534.57|30
1615454350000|2021-03-11 09:19:10|539.03|535.03|538.85|534.85|539.07|535.07|538.49|534.49|32
1615454360000|2021-03-11 09:19:20|538.73|534.73|538.92|534.92|538.99|534.99|538.73|534.73|30
1615454370000|2021-03-11 09:19:30|538.93|534.93|539.2|535.2|539.24|535.24|538.88|534.88|24
1615454380000|2021-03-11 09:19:40|539.21|535.21|539.55|535.55|539.55|535.55|539.16|535.16|32
1615454390000|2021-03-11 09:19:50|539.54|535.54|539.43|535.43|539.54|535.54|539.38|535.38|22
1615454400000|2021-03-11 09:20:00|539.42|535.42|538.68|534.68|539.43|535.43|538.59|534.59|30
1615454410000|2021-03-11 09:20:10|538.63|534.63|538.79|534.79|539.11|535.11|538.62|534.62|30
1615454420000|2021-03-11 09:20:20|538.78|534.78|538.7|534.7|538.78|534.78|538.63|534.63|26
1615454430000|2021-03-11 09:20:30|538.73|534.73|538.66|534.66|538.74|534.74|538.61|534.61|21
1615454440000|2021-03-11 09:20:40|538.65|534.65|538.9|534.9|538.9|534.9|538.59|534.59|26
1615454450000|2021-03-11 09:20:50|538.87|534.87|538.63|534.63|538.89|534.89|538.62|534.62|25
1615454460000|2021-03-11 09:21:00|538.62|534.62|538.65|534.65|538.79|534.79|538.57|534.57|27
1615454470000|2021-03-11 09:21:10|538.59|534.59|538.76|534.76|538.79|534.79|538.49|534.49|26
1615454480000|2021-03-11 09:21:20|538.75|534.75|539.1|535.1|539.14|535.14|538.71|534.71|25
1615454490000|2021-03-11 09:21:30|538.96|534.96|539.21|535.21|539.24|535.24|538.85|534.85|27
1615454500000|2021-03-11 09:21:40|539.2|535.2|539.22|535.22|539.24|535.24|539.14|535.14|22
1615454510000|2021-03-11 09:21:50|539.21|535.21|539.47|535.47|539.49|535.49|539.18|535.18|22
1615454520000|2021-03-11 09:22:00|539.43|535.43|538.99|534.99|539.44|535.44|538.99|534.99|24
1615454530000|2021-03-11 09:22:10|538.91|534.91|538.86|534.86|538.91|534.91|538.63|534.63|27
1615454540000|2021-03-11 09:22:20|538.87|534.87|538.89|534.89|538.91|534.91|538.84|534.84|21
1615454550000|2021-03-11 09:22:30|538.85|534.85|539.02|535.02|539.02|535.02|538.81|534.81|32
1615454560000|2021-03-11 09:22:40|539.03|535.03|539.19|535.19|539.22|535.22|539.03|535.03|17
1615454570000|2021-03-11 09:22:50|539.18|535.18|538.9|534.9|539.19|535.19|538.89|534.89|26
1615454580000|2021-03-11 09:23:00|538.88|534.88|538.86|534.86|538.92|534.92|538.86|534.86|21
1615454590000|2021-03-11 09:23:10|538.87|534.87|538.76|534.76|538.87|534.87|538.74|534.74|18
1615454600000|2021-03-11 09:23:20|538.77|534.77|538.73|534.73|538.81|534.81|538.64|534.64|30
1615454610000|2021-03-11 09:23:30|538.74|534.74|538.93|534.93|539.04|535.04|538.74|534.74|25
1615454620000|2021-03-11 09:23:40|538.92|534.92|538.85|534.85|538.93|534.93|538.85|534.85|22
1615454630000|2021-03-11 09:23:50|538.84|534.84|538.79|534.79|538.84|534.84|538.78|534.78|18
1615454640000|2021-03-11 09:24:00|538.78|534.78|538.55|534.55|538.78|534.78|538.54|534.54|27
1615454650000|2021-03-11 09:24:10|538.53|534.53|538.79|534.79|538.79|534.79|538.53|534.53|26
1615454660000|2021-03-11 09:24:20|538.76|534.76|538.74|534.74|538.82|534.82|538.74|534.74|19
1615454670000|2021-03-11 09:24:30|538.75|534.75|538.96|534.96|538.98|534.98|538.74|534.74|18
1615454680000|2021-03-11 09:24:40|538.97|534.97|539.04|535.04|539.11|535.11|538.97|534.97|13
1615454690000|2021-03-11 09:24:50|539.12|535.12|539.05|535.05|539.21|535.21|539.02|535.02|20
1615454700000|2021-03-11 09:25:00|539.02|535.02|538.7|534.7|539.02|535.02|538.7|534.7|20
1615454710000|2021-03-11 09:25:10|538.69|534.69|538.9|534.9|538.9|534.9|538.67|534.67|22
1615454720000|2021-03-11 09:25:20|538.87|534.87|538.77|534.77|538.89|534.89|538.73|534.73|27
1615454730000|2021-03-11 09:25:30|538.8|534.8|538.95|534.95|538.95|534.95|538.8|534.8|7
1615454740000|2021-03-11 09:25:40|538.94|534.94|538.94|534.94|539.08|535.08|538.92|534.92|22
1615454750000|2021-03-11 09:25:50|538.95|534.95|539.18|535.18|539.19|535.19|538.95|534.95|22
1615454760000|2021-03-11 09:26:00|539.17|535.17|538.78|534.78|539.19|535.19|538.76|534.76|21
1615454770000|2021-03-11 09:26:10|538.77|534.77|538.74|534.74|538.78|534.78|538.69|534.69|15
1615454780000|2021-03-11 09:26:20|538.6|534.6|538.66|534.66|538.75|534.75|538.51|534.51|23
1615454790000|2021-03-11 09:26:30|538.65|534.65|538.47|534.47|538.66|534.66|538.38|534.38|31
1615454800000|2021-03-11 09:26:40|538.46|534.46|538.54|534.54|538.61|534.61|538.46|534.46|20
1615454810000|2021-03-11 09:26:50|538.55|534.55|538.62|534.62|538.66|534.66|538.54|534.54|24
1615454820000|2021-03-11 09:27:00|538.64|534.64|538.44|534.44|538.68|534.68|538.42|534.42|18
1615454830000|2021-03-11 09:27:10|538.42|534.42|538.14|534.14|538.44|534.44|538.14|534.14|17
1615454840000|2021-03-11 09:27:20|538.12|534.12|537.86|533.86|538.12|534.12|537.86|533.86|19
1615454850000|2021-03-11 09:27:30|537.89|533.89|537.76|533.76|537.89|533.89|537.75|533.75|20
1615454860000|2021-03-11 09:27:40|537.75|533.75|537.9|533.9|538.08|534.08|537.75|533.75|21
1615454870000|2021-03-11 09:27:50|537.89|533.89|537.53|533.53|537.89|533.89|537.52|533.52|24
1615454880000|2021-03-11 09:28:00|537.46|533.46|537.42|533.42|537.46|533.46|537.42|533.42|11
1615454890000|2021-03-11 09:28:10|537.4|533.4|537.47|533.47|537.57|533.57|537.39|533.39|16
1615454900000|2021-03-11 09:28:20|537.48|533.48|537.53|533.53|537.86|533.86|537.48|533.48|23
1615454910000|2021-03-11 09:28:30|537.47|533.47|536.75|532.75|537.47|533.47|536.75|532.75|26
1615454920000|2021-03-11 09:28:40|536.74|532.74|536.74|532.74|537|533|536.69|532.69|30
1615454930000|2021-03-11 09:28:50|536.72|532.72|536.69|532.69|536.87|532.87|536.69|532.69|23
1615454940000|2021-03-11 09:29:00|536.68|532.68|535.85|531.85|536.77|532.77|535.83|531.83|28
1615454950000|2021-03-11 09:29:10|535.89|531.89|535.88|531.88|536.02|532.02|535.72|531.72|30
1615454960000|2021-03-11 09:29:20|535.84|531.84|535.58|531.58|535.89|531.89|535.58|531.58|27
1615454970000|2021-03-11 09:29:30|535.55|531.55|535.66|531.66|535.66|531.66|535.3|531.3|22
1615454980000|2021-03-11 09:29:40|535.69|531.69|535.76|531.76|535.92|531.92|535.69|531.69|28
1615454990000|2021-03-11 09:29:50|535.68|531.68|535.53|531.53|535.72|531.72|535.33|531.33|28
1615455000000|2021-03-11 09:30:00|535.56|531.56|535.48|531.48|535.68|531.68|535.45|531.45|22
1615455010000|2021-03-11 09:30:10|535.49|531.49|535.14|531.14|535.51|531.51|535.14|531.14|27
1615455020000|2021-03-11 09:30:20|535.15|531.15|534.82|530.82|535.15|531.15|534.73|530.73|24
1615455030000|2021-03-11 09:30:30|534.85|530.85|534.7|530.7|534.86|530.86|534.68|530.68|27
1615455040000|2021-03-11 09:30:40|534.69|530.69|535.17|531.17|535.17|531.17|534.69|530.69|19
1615455050000|2021-03-11 09:30:50|535.16|531.16|535.1|531.1|535.16|531.16|534.96|530.96|21
1615455060000|2021-03-11 09:31:00|535.14|531.14|536.15|532.15|536.22|532.22|535.13|531.13|33
1615455070000|2021-03-11 09:31:10|536.21|532.21|536.69|532.69|536.69|532.69|536.12|532.12|21
1615455080000|2021-03-11 09:31:20|536.65|532.65|537.16|533.16|537.24|533.24|536.65|532.65|25
1615455090000|2021-03-11 09:31:30|537.17|533.17|537.5|533.5|537.5|533.5|537.06|533.06|32
1615455100000|2021-03-11 09:31:40|537.46|533.46|537.99|533.99|538.05|534.05|537.43|533.43|24
1615455110000|2021-03-11 09:31:50|537.96|533.96|538.75|534.75|538.75|534.75|537.96|533.96|30
1615455120000|2021-03-11 09:32:00|538.64|534.64|537.68|533.68|538.64|534.64|537.53|533.53|36
1615455130000|2021-03-11 09:32:10|537.72|533.72|538.01|534.01|538.01|534.01|537.54|533.54|31
1615455140000|2021-03-11 09:32:20|538.02|534.02|538.68|534.68|538.73|534.73|538.02|534.02|32
1615455150000|2021-03-11 09:32:30|538.69|534.69|538.67|534.67|538.71|534.71|538.13|534.13|32
1615455160000|2021-03-11 09:32:40|538.68|534.68|538.8|534.8|538.94|534.94|538.64|534.64|25
1615455170000|2021-03-11 09:32:50|538.79|534.79|538.81|534.81|538.96|534.96|538.78|534.78|22
1615455180000|2021-03-11 09:33:00|538.82|534.82|538.47|534.47|538.84|534.84|538.45|534.45|26
1615455190000|2021-03-11 09:33:10|538.49|534.49|538.39|534.39|538.51|534.51|538.33|534.33|25
1615455200000|2021-03-11 09:33:20|538.37|534.37|538.23|534.23|538.57|534.57|538.23|534.23|24
1615455210000|2021-03-11 09:33:30|538.14|534.14|538.42|534.42|538.45|534.45|538.01|534.01|30
1615455220000|2021-03-11 09:33:40|538.4|534.4|538.22|534.22|538.51|534.51|538.13|534.13|32
1615455230000|2021-03-11 09:33:50|538.17|534.17|538.26|534.26|538.34|534.34|538.09|534.09|21
1615455240000|2021-03-11 09:34:00|538.28|534.28|538.03|534.03|538.29|534.29|537.8|533.8|26
1615455250000|2021-03-11 09:34:10|538.09|534.09|537.96|533.96|538.09|534.09|537.79|533.79|17
1615455260000|2021-03-11 09:34:20|537.97|533.97|538.14|534.14|538.17|534.17|537.88|533.88|23
1615455270000|2021-03-11 09:34:30|538.2|534.2|538.76|534.76|538.78|534.78|538.18|534.18|29
1615455280000|2021-03-11 09:34:40|538.74|534.74|538.91|534.91|538.95|534.95|538.58|534.58|28
1615455290000|2021-03-11 09:34:50|538.84|534.84|539.01|535.01|539.01|535.01|538.79|534.79|25
1615455300000|2021-03-11 09:35:00|539.03|535.03|538.9|534.9|539.05|535.05|538.86|534.86|24
1615455310000|2021-03-11 09:35:10|538.88|534.88|538.58|534.58|538.88|534.88|538.54|534.54|20
1615455320000|2021-03-11 09:35:20|538.59|534.59|538.62|534.62|538.75|534.75|538.58|534.58|24
1615455330000|2021-03-11 09:35:30|538.63|534.63|538.64|534.64|538.64|534.64|538.63|534.63|2
1615455340000|2021-03-11 09:35:40|538.65|534.65|539|535|539|535|538.65|534.65|27
1615455350000|2021-03-11 09:35:50|538.98|534.98|539.11|535.11|539.16|535.16|538.84|534.84|25
1615455360000|2021-03-11 09:36:00|539.05|535.05|538.9|534.9|539.12|535.12|538.9|534.9|23
1615455370000|2021-03-11 09:36:10|538.89|534.89|538.96|534.96|538.96|534.96|538.88|534.88|19
1615455380000|2021-03-11 09:36:20|538.97|534.97|538.94|534.94|538.97|534.97|538.88|534.88|11
1615455390000|2021-03-11 09:36:30|538.95|534.95|539.31|535.31|539.32|535.32|538.95|534.95|15
1615455400000|2021-03-11 09:36:40|539.32|535.32|539.3|535.3|539.35|535.35|539.3|535.3|12
1615455410000|2021-03-11 09:36:50|539.32|535.32|539.3|535.3|539.33|535.33|539.05|535.05|22
1615455420000|2021-03-11 09:37:00|539.31|535.31|538.91|534.91|539.32|535.32|538.89|534.89|27
1615455430000|2021-03-11 09:37:10|538.92|534.92|538.79|534.79|538.95|534.95|538.67|534.67|26
1615455440000|2021-03-11 09:37:20|538.81|534.81|538.88|534.88|539.06|535.06|538.79|534.79|17
1615455450000|2021-03-11 09:37:30|538.85|534.85|538.64|534.64|539.01|535.01|538.64|534.64|29
1615455460000|2021-03-11 09:37:40|538.63|534.63|538.38|534.38|538.63|534.63|538.33|534.33|25
1615455470000|2021-03-11 09:37:50|538.36|534.36|538.26|534.26|538.38|534.38|538.26|534.26|6
1615455480000|2021-03-11 09:38:00|538.25|534.25|538.29|534.29|538.33|534.33|538.18|534.18|23
1615455490000|2021-03-11 09:38:10|538.3|534.3|538.31|534.31|538.34|534.34|538.27|534.27|18
1615455500000|2021-03-11 09:38:20|538.32|534.32|538.56|534.56|538.56|534.56|538.32|534.32|19
1615455510000|2021-03-11 09:38:30|538.57|534.57|538.44|534.44|538.57|534.57|538.34|534.34|27
1615455520000|2021-03-11 09:38:40|538.39|534.39|538.46|534.46|538.47|534.47|538.35|534.35|24
1615455530000|2021-03-11 09:38:50|538.45|534.45|538.38|534.38|538.48|534.48|538.38|534.38|21
1615455540000|2021-03-11 09:39:00|538.35|534.35|537.99|533.99|538.44|534.44|537.99|533.99|23
1615455550000|2021-03-11 09:39:10|537.84|533.84|537.68|533.68|537.89|533.89|537.61|533.61|25
1615455560000|2021-03-11 09:39:20|537.77|533.77|537.72|533.72|537.84|533.84|537.71|533.71|17
1615455570000|2021-03-11 09:39:30|537.76|533.76|537.66|533.66|537.98|533.98|537.66|533.66|21
1615455580000|2021-03-11 09:39:40|537.67|533.67|537.31|533.31|537.67|533.67|537.25|533.25|19
1615455590000|2021-03-11 09:39:50|537.26|533.26|537.37|533.37|537.38|533.38|537.26|533.26|9
1615455600000|2021-03-11 09:40:00|537.32|533.32|536.94|532.94|537.32|533.32|536.94|532.94|16
1615455610000|2021-03-11 09:40:10|536.89|532.89|536.9|532.9|537.13|533.13|536.87|532.87|23
1615455620000|2021-03-11 09:40:20|536.91|532.91|536.92|532.92|537.04|533.04|536.89|532.89|21
1615455630000|2021-03-11 09:40:30|536.82|532.82|536.36|532.36|536.82|532.82|536.35|532.35|28
1615455640000|2021-03-11 09:40:40|536.37|532.37|536.47|532.47|536.68|532.68|536.36|532.36|28
1615455650000|2021-03-11 09:40:50|536.5|532.5|536.61|532.61|536.64|532.64|536.46|532.46|12
1615455660000|2021-03-11 09:41:00|536.58|532.58|536.33|532.33|536.6|532.6|536.22|532.22|23
1615455670000|2021-03-11 09:41:10|536.31|532.31|536.38|532.38|536.56|532.56|536.13|532.13|23
1615455680000|2021-03-11 09:41:20|536.35|532.35|536.65|532.65|536.68|532.68|536.34|532.34|25
1615455690000|2021-03-11 09:41:30|536.76|532.76|536.38|532.38|536.88|532.88|536.31|532.31|31
1615455700000|2021-03-11 09:41:40|536.46|532.46|536.58|532.58|536.6|532.6|536.44|532.44|23
1615455710000|2021-03-11 09:41:50|536.57|532.57|536.41|532.41|536.88|532.88|536.41|532.41|27
1615455720000|2021-03-11 09:42:00|536.42|532.42|536.2|532.2|536.42|532.42|536.16|532.16|19
1615455730000|2021-03-11 09:42:10|536.16|532.16|535.94|531.94|536.16|532.16|535.92|531.92|11
1615455740000|2021-03-11 09:42:20|535.92|531.92|536.25|532.25|536.25|532.25|535.92|531.92|23
1615455750000|2021-03-11 09:42:30|536.14|532.14|536.28|532.28|536.29|532.29|536.07|532.07|27
1615455760000|2021-03-11 09:42:40|536.3|532.3|536.28|532.28|536.47|532.47|536.2|532.2|30
1615455770000|2021-03-11 09:42:50|536.32|532.32|536.09|532.09|536.38|532.38|536.09|532.09|27
1615455780000|2021-03-11 09:43:00|536.08|532.08|535.96|531.96|536.12|532.12|535.74|531.74|28
1615455790000|2021-03-11 09:43:10|535.95|531.95|535.85|531.85|536.09|532.09|535.83|531.83|24
1615455800000|2021-03-11 09:43:20|535.84|531.84|535.81|531.81|535.86|531.86|535.81|531.81|12
1615455810000|2021-03-11 09:43:30|535.77|531.77|535.76|531.76|535.77|531.77|535.63|531.63|27
1615455820000|2021-03-11 09:43:40|535.73|531.73|535.65|531.65|535.73|531.73|535.54|531.54|22
1615455830000|2021-03-11 09:43:50|535.66|531.66|535.59|531.59|535.68|531.68|535.56|531.56|20
1615455840000|2021-03-11 09:44:00|535.55|531.55|535.74|531.74|535.79|531.79|535.55|531.55|30
1615455850000|2021-03-11 09:44:10|535.75|531.75|535.97|531.97|536.07|532.07|535.75|531.75|34
1615455860000|2021-03-11 09:44:20|535.96|531.96|536.28|532.28|536.4|532.4|535.86|531.86|29
1615455870000|2021-03-11 09:44:30|536.3|532.3|535.98|531.98|536.39|532.39|535.98|531.98|20
1615455880000|2021-03-11 09:44:40|535.91|531.91|535.61|531.61|535.91|531.91|535.6|531.6|25
1615455890000|2021-03-11 09:44:50|535.6|531.6|535.72|531.72|535.72|531.72|535.5|531.5|23
1615455900000|2021-03-11 09:45:00|535.71|531.71|535.15|531.15|535.75|531.75|535.15|531.15|25
1615455910000|2021-03-11 09:45:10|534.75|530.75|534.37|530.37|534.75|530.75|534.33|530.33|21
1615455920000|2021-03-11 09:45:20|534.39|530.39|534.49|530.49|534.7|530.7|534.35|530.35|33
1615455930000|2021-03-11 09:45:30|534.5|530.5|534.48|530.48|534.54|530.54|534.43|530.43|19
1615455940000|2021-03-11 09:45:40|534.45|530.45|534.2|530.2|534.61|530.61|534.19|530.19|28
1615455950000|2021-03-11 09:45:50|534.24|530.24|533.85|529.85|534.24|530.24|533.85|529.85|21
1615455960000|2021-03-11 09:46:00|533.82|529.82|533.87|529.87|534|530|533.8|529.8|25
1615455970000|2021-03-11 09:46:10|533.84|529.84|534.45|530.45|534.45|530.45|533.84|529.84|30
1615455980000|2021-03-11 09:46:20|534.53|530.53|534.14|530.14|534.6|530.6|534.12|530.12|35
1615455990000|2021-03-11 09:46:30|534.13|530.13|534.19|530.19|534.21|530.21|534.01|530.01|31
1615456000000|2021-03-11 09:46:40|534.2|530.2|534.83|530.83|534.83|530.83|534.18|530.18|35
1615456010000|2021-03-11 09:46:50|534.73|530.73|535.09|531.09|535.09|531.09|534.69|530.69|23
1615456020000|2021-03-11 09:47:00|535.1|531.1|535.5|531.5|535.61|531.61|535.1|531.1|32
1615456030000|2021-03-11 09:47:10|535.55|531.55|536.28|532.28|536.38|532.38|535.52|531.52|38
1615456040000|2021-03-11 09:47:20|536.32|532.32|536.35|532.35|536.45|532.45|536.26|532.26|30
1615456050000|2021-03-11 09:47:30|536.37|532.37|536.18|532.18|536.38|532.38|535.99|531.99|23
1615456060000|2021-03-11 09:47:40|536.19|532.19|536.69|532.69|536.86|532.86|536.17|532.17|25
1615456070000|2021-03-11 09:47:50|536.79|532.79|536.63|532.63|536.84|532.84|536.63|532.63|26
1615456080000|2021-03-11 09:48:00|536.68|532.68|536.86|532.86|536.86|532.86|536.68|532.68|15
1615456090000|2021-03-11 09:48:10|536.87|532.87|536.92|532.92|536.98|532.98|536.73|532.73|27
1615456100000|2021-03-11 09:48:20|536.94|532.94|537.05|533.05|537.09|533.09|536.9|532.9|27
1615456110000|2021-03-11 09:48:30|537.06|533.06|537.35|533.35|537.35|533.35|537.06|533.06|22
1615456120000|2021-03-11 09:48:40|537.44|533.44|537.95|533.95|537.96|533.96|537.25|533.25|25
1615456130000|2021-03-11 09:48:50|537.94|533.94|538.25|534.25|538.32|534.32|537.94|533.94|27
1615456140000|2021-03-11 09:49:00|538.23|534.23|538.26|534.26|538.29|534.29|537.69|533.69|35
1615456150000|2021-03-11 09:49:10|538.27|534.27|538.15|534.15|538.3|534.3|538.11|534.11|26
1615456160000|2021-03-11 09:49:20|538.11|534.11|538.22|534.22|538.26|534.26|538.05|534.05|26
1615456170000|2021-03-11 09:49:30|538.25|534.25|538.02|534.02|538.3|534.3|537.91|533.91|25
1615456180000|2021-03-11 09:49:40|537.99|533.99|538.15|534.15|538.19|534.19|537.99|533.99|24
1615456190000|2021-03-11 09:49:50|538.17|534.17|538.31|534.31|538.33|534.33|538.1|534.1|26
1615456200000|2021-03-11 09:50:00|538.24|534.24|537.65|533.65|538.24|534.24|537.61|533.61|30
1615456210000|2021-03-11 09:50:10|537.4|533.4|537.21|533.21|537.58|533.58|537.13|533.13|23
1615456220000|2021-03-11 09:50:20|537.19|533.19|537.25|533.25|537.48|533.48|537.19|533.19|29
1615456230000|2021-03-11 09:50:30|537.24|533.24|537.06|533.06|537.24|533.24|537.03|533.03|21
1615456240000|2021-03-11 09:50:40|537.01|533.01|536.78|532.78|537.01|533.01|536.76|532.76|22
1615456250000|2021-03-11 09:50:50|536.77|532.77|536.97|532.97|536.97|532.97|536.7|532.7|23
1615456260000|2021-03-11 09:51:00|536.96|532.96|536.55|532.55|536.99|532.99|536.55|532.55|25
1615456270000|2021-03-11 09:51:10|536.51|532.51|536.32|532.32|536.54|532.54|536.3|532.3|23
1615456280000|2021-03-11 09:51:20|536.31|532.31|536.13|532.13|536.32|532.32|536.08|532.08|16
1615456290000|2021-03-11 09:51:30|536.14|532.14|536.69|532.69|536.69|532.69|536.13|532.13|27
1615456300000|2021-03-11 09:51:40|536.68|532.68|536.24|532.24|536.68|532.68|536.24|532.24|27
1615456310000|2021-03-11 09:51:50|536.27|532.27|535.77|531.77|536.4|532.4|535.77|531.77|26
1615456320000|2021-03-11 09:52:00|535.79|531.79|535.43|531.43|535.94|531.94|535.43|531.43|30
1615456330000|2021-03-11 09:52:10|535.42|531.42|535.73|531.73|535.73|531.73|535.39|531.39|31
1615456340000|2021-03-11 09:52:20|535.71|531.71|535.82|531.82|535.91|531.91|535.71|531.71|22
1615456350000|2021-03-11 09:52:30|535.83|531.83|535.78|531.78|536.1|532.1|535.73|531.73|24
1615456360000|2021-03-11 09:52:40|535.76|531.76|535.68|531.68|535.77|531.77|535.58|531.58|28
1615456370000|2021-03-11 09:52:50|535.61|531.61|535.06|531.06|535.7|531.7|535.06|531.06|32
1615456380000|2021-03-11 09:53:00|535.2|531.2|534.86|530.86|535.22|531.22|534.86|530.86|18
1615456390000|2021-03-11 09:53:10|534.9|530.9|535.27|531.27|535.27|531.27|534.73|530.73|28
1615456400000|2021-03-11 09:53:20|535.28|531.28|535.59|531.59|535.71|531.71|535.28|531.28|36
1615456410000|2021-03-11 09:53:30|535.63|531.63|535.18|531.18|535.69|531.69|535.1|531.1|35
1615456420000|2021-03-11 09:53:40|535.12|531.12|535.25|531.25|535.43|531.43|535.06|531.06|25
1615456430000|2021-03-11 09:53:50|535.26|531.26|535.13|531.13|535.27|531.27|535.03|531.03|22
1615456440000|2021-03-11 09:54:00|535.05|531.05|534.77|530.77|535.16|531.16|534.77|530.77|22
1615456450000|2021-03-11 09:54:10|534.92|530.92|534.92|530.92|535.04|531.04|534.89|530.89|20
1615456460000|2021-03-11 09:54:20|534.91|530.91|534.88|530.88|534.94|530.94|534.73|530.73|25
1615456470000|2021-03-11 09:54:30|534.89|530.89|534.72|530.72|534.98|530.98|534.64|530.64|28
1615456480000|2021-03-11 09:54:40|534.73|530.73|534.8|530.8|534.82|530.82|534.7|530.7|21
1615456490000|2021-03-11 09:54:50|534.81|530.81|534.85|530.85|534.87|530.87|534.76|530.76|24
1615456500000|2021-03-11 09:55:00|534.83|530.83|534.44|530.44|534.83|530.83|534.44|530.44|19
1615456510000|2021-03-11 09:55:10|534.43|530.43|534.2|530.2|534.43|530.43|534.03|530.03|23
1615456520000|2021-03-11 09:55:20|534.24|530.24|534.38|530.38|534.42|530.42|534.22|530.22|23
1615456530000|2021-03-11 09:55:30|534.39|530.39|533.89|529.89|534.43|530.43|533.89|529.89|33
1615456540000|2021-03-11 09:55:40|533.88|529.88|534.05|530.05|534.15|530.15|533.86|529.86|27
1615456550000|2021-03-11 09:55:50|534.09|530.09|534.07|530.07|534.2|530.2|533.97|529.97|21
1615456560000|2021-03-11 09:56:00|534.06|530.06|534.06|530.06|534.08|530.08|533.82|529.82|27
1615456570000|2021-03-11 09:56:10|533.96|529.96|534.29|530.29|534.39|530.39|533.81|529.81|33
1615456580000|2021-03-11 09:56:20|534.3|530.3|534.1|530.1|534.41|530.41|534.1|530.1|28
1615456590000|2021-03-11 09:56:30|534.19|530.19|534.05|530.05|534.19|530.19|533.95|529.95|31
1615456600000|2021-03-11 09:56:40|534.06|530.06|534.38|530.38|534.42|530.42|533.93|529.93|29
1615456610000|2021-03-11 09:56:50|534.37|530.37|533.97|529.97|534.37|530.37|533.96|529.96|29
1615456620000|2021-03-11 09:57:00|534.19|530.19|534.27|530.27|534.27|530.27|533.93|529.93|33
1615456630000|2021-03-11 09:57:10|534.31|530.31|534.59|530.59|534.59|530.59|534.3|530.3|29
1615456640000|2021-03-11 09:57:20|534.63|530.63|534.7|530.7|534.73|530.73|534.46|530.46|18
1615456650000|2021-03-11 09:57:30|534.71|530.71|534.96|530.96|534.96|530.96|534.6|530.6|22
1615456660000|2021-03-11 09:57:40|534.94|530.94|535.06|531.06|535.08|531.08|534.88|530.88|18
1615456670000|2021-03-11 09:57:50|535.07|531.07|534.96|530.96|535.07|531.07|534.96|530.96|21
1615456680000|2021-03-11 09:58:00|534.93|530.93|535.06|531.06|535.06|531.06|534.92|530.92|17
1615456690000|2021-03-11 09:58:10|535.07|531.07|535.12|531.12|535.13|531.13|534.96|530.96|24
1615456700000|2021-03-11 09:58:20|535.11|531.11|534.58|530.58|535.13|531.13|534.58|530.58|27
1615456710000|2021-03-11 09:58:30|534.51|530.51|534.64|530.64|534.85|530.85|534.43|530.43|31
1615456720000|2021-03-11 09:58:40|534.65|530.65|534.51|530.51|534.85|530.85|534.51|530.51|30
1615456730000|2021-03-11 09:58:50|534.42|530.42|534.08|530.08|534.42|530.42|534.08|530.08|25
1615456740000|2021-03-11 09:59:00|534.06|530.06|534.14|530.14|534.23|530.23|534.05|530.05|20
1615456750000|2021-03-11 09:59:10|534.05|530.05|534.23|530.23|534.31|530.31|533.8|529.8|28
1615456760000|2021-03-11 09:59:20|534.22|530.22|534.11|530.11|534.32|530.32|533.91|529.91|26
1615456770000|2021-03-11 09:59:30|534.22|530.22|534.73|530.73|534.9|530.9|534.22|530.22|32
1615456780000|2021-03-11 09:59:40|534.75|530.75|534.34|530.34|534.88|530.88|534.3|530.3|31
1615456790000|2021-03-11 09:59:50|534.32|530.32|534.31|530.31|534.58|530.58|534.25|530.25|24
1615456800000|2021-03-11 10:00:00|534.29|530.29|534.47|530.47|534.47|530.47|533.96|529.96|32
1615456810000|2021-03-11 10:00:10|534.45|530.45|534.87|530.87|534.88|530.88|534.41|530.41|30
1615456820000|2021-03-11 10:00:20|534.65|530.65|535.53|531.53|535.53|531.53|534.61|530.61|33
1615456830000|2021-03-11 10:00:30|535.54|531.54|535.65|531.65|535.65|531.65|534.86|530.86|17
1615456840000|2021-03-11 10:00:40|535.66|531.66|535.61|531.61|535.68|531.68|535.24|531.24|17
1615456850000|2021-03-11 10:00:50|535.67|531.67|535.91|531.91|535.92|531.92|535.56|531.56|14
1615456860000|2021-03-11 10:01:00|535.92|531.92|535.58|531.58|535.97|531.97|535.52|531.52|26
1615456870000|2021-03-11 10:01:10|535.61|531.61|535.42|531.42|535.69|531.69|535.42|531.42|21
1615456880000|2021-03-11 10:01:20|535.35|531.35|534.77|530.77|535.35|531.35|534.77|530.77|31
1615456890000|2021-03-11 10:01:30|534.81|530.81|534.87|530.87|534.94|530.94|534.6|530.6|30
1615456900000|2021-03-11 10:01:40|534.72|530.72|534.61|530.61|534.88|530.88|534.56|530.56|25
1615456910000|2021-03-11 10:01:50|534.87|530.87|534.62|530.62|534.87|530.87|534.51|530.51|28
1615456920000|2021-03-11 10:02:00|534.53|530.53|534.34|530.34|534.62|530.62|534.26|530.26|31
1615456930000|2021-03-11 10:02:10|534.6|530.6|534.62|530.62|534.71|530.71|534.36|530.36|27
1615456940000|2021-03-11 10:02:20|534.64|530.64|534.77|530.77|534.82|530.82|534.62|530.62|30
1615456950000|2021-03-11 10:02:30|534.72|530.72|534.93|530.93|535.01|531.01|534.55|530.55|33
1615456960000|2021-03-11 10:02:40|534.94|530.94|534.85|530.85|534.94|530.94|534.69|530.69|28
1615456970000|2021-03-11 10:02:50|534.8|530.8|534.2|530.2|534.8|530.8|534.2|530.2|26
1615456980000|2021-03-11 10:03:00|534.28|530.28|534.46|530.46|534.49|530.49|534.13|530.13|27
1615456990000|2021-03-11 10:03:10|534.58|530.58|534.8|530.8|534.81|530.81|534.56|530.56|27
1615457000000|2021-03-11 10:03:20|534.81|530.81|534.8|530.8|534.86|530.86|534.51|530.51|24
1615457010000|2021-03-11 10:03:30|534.78|530.78|534.87|530.87|535.18|531.18|534.59|530.59|35
1615457020000|2021-03-11 10:03:40|534.92|530.92|535.11|531.11|535.34|531.34|534.84|530.84|32
1615457030000|2021-03-11 10:03:50|535.14|531.14|534.63|530.63|535.14|531.14|534.63|530.63|27
1615457040000|2021-03-11 10:04:00|534.66|530.66|534.57|530.57|534.74|530.74|534.56|530.56|27
1615457050000|2021-03-11 10:04:10|534.55|530.55|534.63|530.63|534.75|530.75|534.55|530.55|17
1615457060000|2021-03-11 10:04:20|534.64|530.64|534.54|530.54|534.65|530.65|534.52|530.52|24
1615457070000|2021-03-11 10:04:30|534.55|530.55|534.94|530.94|534.94|530.94|534.52|530.52|31
1615457080000|2021-03-11 10:04:40|534.95|530.95|535.02|531.02|535.18|531.18|534.91|530.91|33
1615457090000|2021-03-11 10:04:50|535.03|531.03|535|531|535.39|531.39|535|531|34
1615457100000|2021-03-11 10:05:00|535.02|531.02|535.09|531.09|535.15|531.15|534.87|530.87|35
1615457110000|2021-03-11 10:05:10|535.08|531.08|535.7|531.7|535.93|531.93|535.08|531.08|32
1615457120000|2021-03-11 10:05:20|535.82|531.82|536.04|532.04|536.11|532.11|535.63|531.63|29
1615457130000|2021-03-11 10:05:30|536.05|532.05|536.65|532.65|536.83|532.83|536.05|532.05|30
1615457140000|2021-03-11 10:05:40|536.66|532.66|536.31|532.31|536.89|532.89|536.31|532.31|35
1615457150000|2021-03-11 10:05:50|536.33|532.33|536.54|532.54|536.62|532.62|536.19|532.19|32
1615457160000|2021-03-11 10:06:00|536.41|532.41|536.58|532.58|536.68|532.68|536.41|532.41|30
1615457170000|2021-03-11 10:06:10|536.57|532.57|537.15|533.15|537.15|533.15|536.49|532.49|29
1615457180000|2021-03-11 10:06:20|537.21|533.21|537.08|533.08|537.22|533.22|537.07|533.07|29
1615457190000|2021-03-11 10:06:30|537.09|533.09|536.87|532.87|537.18|533.18|536.76|532.76|30
1615457200000|2021-03-11 10:06:40|536.88|532.88|536.55|532.55|536.89|532.89|536.5|532.5|31
1615457210000|2021-03-11 10:06:50|536.6|532.6|536.5|532.5|536.63|532.63|536.5|532.5|20
1615457220000|2021-03-11 10:07:00|536.45|532.45|536.23|532.23|536.48|532.48|536.23|532.23|25
1615457230000|2021-03-11 10:07:10|536.24|532.24|536.5|532.5|536.52|532.52|536.23|532.23|32
1615457240000|2021-03-11 10:07:20|536.42|532.42|536.22|532.22|536.42|532.42|536.01|532.01|23
1615457250000|2021-03-11 10:07:30|536.21|532.21|536.48|532.48|536.5|532.5|536.19|532.19|26
1615457260000|2021-03-11 10:07:40|536.51|532.51|536.49|532.49|536.55|532.55|536.46|532.46|22
1615457270000|2021-03-11 10:07:50|536.5|532.5|536.89|532.89|536.91|532.91|536.43|532.43|33
1615457280000|2021-03-11 10:08:00|536.9|532.9|536.96|532.96|537.12|533.12|536.84|532.84|32
1615457290000|2021-03-11 10:08:10|536.93|532.93|536.77|532.77|536.93|532.93|536.75|532.75|24
1615457300000|2021-03-11 10:08:20|536.78|532.78|536.68|532.68|536.8|532.8|536.66|532.66|15
1615457310000|2021-03-11 10:08:30|536.71|532.71|536.97|532.97|537.03|533.03|536.68|532.68|28
1615457320000|2021-03-11 10:08:40|536.84|532.84|536.71|532.71|536.89|532.89|536.69|532.69|26
1615457330000|2021-03-11 10:08:50|536.73|532.73|537.09|533.09|537.09|533.09|536.73|532.73|19
1615457340000|2021-03-11 10:09:00|537.12|533.12|536.65|532.65|537.2|533.2|536.64|532.64|28
1615457350000|2021-03-11 10:09:10|536.64|532.64|537.15|533.15|537.2|533.2|536.59|532.59|31
1615457360000|2021-03-11 10:09:20|537.19|533.19|537.16|533.16|537.2|533.2|537.09|533.09|25
1615457370000|2021-03-11 10:09:30|537.15|533.15|537.05|533.05|537.17|533.17|536.9|532.9|28
1615457380000|2021-03-11 10:09:40|536.93|532.93|537.1|533.1|537.16|533.16|536.89|532.89|32
1615457390000|2021-03-11 10:09:50|537.11|533.11|537.14|533.14|537.32|533.32|537.11|533.11|28
1615457400000|2021-03-11 10:10:00|537.12|533.12|536.74|532.74|537.12|533.12|536.74|532.74|27
1615457410000|2021-03-11 10:10:10|536.73|532.73|536.66|532.66|536.86|532.86|536.66|532.66|24
1615457420000|2021-03-11 10:10:20|536.67|532.67|536.71|532.71|537.22|533.22|536.67|532.67|24
1615457430000|2021-03-11 10:10:30|536.65|532.65|536.56|532.56|536.67|532.67|536.52|532.52|17
1615457440000|2021-03-11 10:10:40|536.57|532.57|536.59|532.59|536.81|532.81|536.53|532.53|31
1615457450000|2021-03-11 10:10:50|536.67|532.67|536.65|532.65|536.73|532.73|536.62|532.62|19
1615457460000|2021-03-11 10:11:00|536.66|532.66|536.71|532.71|536.72|532.72|536.63|532.63|13
1615457470000|2021-03-11 10:11:10|536.72|532.72|536.82|532.82|536.85|532.85|536.72|532.72|22
1615457480000|2021-03-11 10:11:20|536.81|532.81|537.02|533.02|537.21|533.21|536.81|532.81|24
1615457490000|2021-03-11 10:11:30|537.01|533.01|537.27|533.27|537.27|533.27|536.95|532.95|17
1615457500000|2021-03-11 10:11:40|537.29|533.29|537.31|533.31|537.39|533.39|537.23|533.23|26
1615457510000|2021-03-11 10:11:50|537.25|533.25|537.38|533.38|537.44|533.44|537.24|533.24|25
1615457520000|2021-03-11 10:12:00|537.37|533.37|537.09|533.09|537.41|533.41|537.05|533.05|22
1615457530000|2021-03-11 10:12:10|537.08|533.08|537.08|533.08|537.11|533.11|537.06|533.06|16
1615457540000|2021-03-11 10:12:20|537.07|533.07|537.16|533.16|537.24|533.24|537.07|533.07|26
1615457550000|2021-03-11 10:12:30|537.14|533.14|537.2|533.2|537.2|533.2|537.14|533.14|18
1615457560000|2021-03-11 10:12:40|537.21|533.21|537.17|533.17|537.44|533.44|537.15|533.15|22
1615457570000|2021-03-11 10:12:50|537.23|533.23|537.31|533.31|537.39|533.39|537.17|533.17|24
1615457580000|2021-03-11 10:13:00|537.32|533.32|537.27|533.27|537.45|533.45|537.21|533.21|26
1615457590000|2021-03-11 10:13:10|537.28|533.28|537.45|533.45|537.48|533.48|537.28|533.28|15
1615457600000|2021-03-11 10:13:20|537.44|533.44|537.42|533.42|537.49|533.49|537.32|533.32|10
1615457610000|2021-03-11 10:13:30|537.43|533.43|537.57|533.57|537.57|533.57|537.43|533.43|20
1615457620000|2021-03-11 10:13:40|537.55|533.55|537.88|533.88|537.88|533.88|537.54|533.54|28
1615457630000|2021-03-11 10:13:50|537.93|533.93|537.89|533.89|537.97|533.97|537.41|533.41|28
1615457640000|2021-03-11 10:14:00|537.9|533.9|538.14|534.14|538.14|534.14|537.73|533.73|23
1615457650000|2021-03-11 10:14:10|538.16|534.16|538.3|534.3|538.3|534.3|538.11|534.11|15
1615457660000|2021-03-11 10:14:20|538.27|534.27|538.09|534.09|538.36|534.36|538.09|534.09|18
1615457670000|2021-03-11 10:14:30|538.12|534.12|537.76|533.76|538.12|534.12|537.69|533.69|26
1615457680000|2021-03-11 10:14:40|537.77|533.77|537.82|533.82|537.84|533.84|537.73|533.73|23
1615457690000|2021-03-11 10:14:50|537.84|533.84|537.97|533.97|538.07|534.07|537.84|533.84|23
1615457700000|2021-03-11 10:15:00|537.95|533.95|537.79|533.79|538.05|534.05|537.77|533.77|20
1615457710000|2021-03-11 10:15:10|537.78|533.78|537.63|533.63|537.78|533.78|537.6|533.6|17
1615457720000|2021-03-11 10:15:20|537.65|533.65|538.21|534.21|538.22|534.22|537.65|533.65|21
1615457730000|2021-03-11 10:15:30|538.2|534.2|537.96|533.96|538.2|534.2|537.91|533.91|27
1615457740000|2021-03-11 10:15:40|537.95|533.95|537.77|533.77|537.96|533.96|537.71|533.71|20
1615457750000|2021-03-11 10:15:50|537.78|533.78|537.75|533.75|537.79|533.79|537.75|533.75|8
1615457760000|2021-03-11 10:16:00|537.76|533.76|537.62|533.62|537.76|533.76|537.51|533.51|22
1615457770000|2021-03-11 10:16:10|537.63|533.63|537.59|533.59|537.74|533.74|537.55|533.55|27
1615457780000|2021-03-11 10:16:20|537.54|533.54|537.56|533.56|537.64|533.64|537.41|533.41|23
1615457790000|2021-03-11 10:16:30|537.55|533.55|537.37|533.37|537.55|533.55|537.31|533.31|25
1615457800000|2021-03-11 10:16:40|537.38|533.38|537.08|533.08|537.38|533.38|537.08|533.08|27
1615457810000|2021-03-11 10:16:50|537.09|533.09|537.13|533.13|537.2|533.2|537.08|533.08|20
1615457820000|2021-03-11 10:17:00|537.14|533.14|537.24|533.24|537.28|533.28|537.14|533.14|16
1615457830000|2021-03-11 10:17:10|537.26|533.26|537.38|533.38|537.38|533.38|537.24|533.24|17
1615457840000|2021-03-11 10:17:20|537.39|533.39|537.34|533.34|537.39|533.39|537.34|533.34|4
1615457850000|2021-03-11 10:17:30|537.36|533.36|537.36|533.36|537.36|533.36|537.34|533.34|7
1615457860000|2021-03-11 10:17:40|537.34|533.34|537.35|533.35|537.38|533.38|537.34|533.34|7
1615457870000|2021-03-11 10:17:50|537.33|533.33|537.15|533.15|537.39|533.39|537.15|533.15|19
1615457880000|2021-03-11 10:18:00|537.13|533.13|537.15|533.15|537.19|533.19|537.13|533.13|19
1615457890000|2021-03-11 10:18:10|537.14|533.14|537.04|533.04|537.18|533.18|537.04|533.04|19
1615457900000|2021-03-11 10:18:20|537.05|533.05|537.14|533.14|537.14|533.14|537.04|533.04|20
1615457910000|2021-03-11 10:18:30|537.19|533.19|537.42|533.42|537.48|533.48|537.16|533.16|25
1615457920000|2021-03-11 10:18:40|537.43|533.43|537.17|533.17|537.43|533.43|537.16|533.16|27
1615457930000|2021-03-11 10:18:50|537.18|533.18|537.28|533.28|537.29|533.29|537.18|533.18|13
1615457940000|2021-03-11 10:19:00|537.27|533.27|537|533|537.27|533.27|537|533|19
1615457950000|2021-03-11 10:19:10|537.01|533.01|537.1|533.1|537.17|533.17|537.01|533.01|24
1615457960000|2021-03-11 10:19:20|537.07|533.07|537.03|533.03|537.2|533.2|536.99|532.99|25
1615457970000|2021-03-11 10:19:30|537.04|533.04|536.95|532.95|537.06|533.06|536.94|532.94|15
1615457980000|2021-03-11 10:19:40|536.96|532.96|536.57|532.57|536.96|532.96|536.57|532.57|21
1615457990000|2021-03-11 10:19:50|536.59|532.59|536.46|532.46|536.7|532.7|536.45|532.45|22
1615458000000|2021-03-11 10:20:00|536.47|532.47|536.47|532.47|536.47|532.47|536.46|532.46|7
1615458010000|2021-03-11 10:20:10|536.46|532.46|536.06|532.06|536.46|532.46|536.06|532.06|14
1615458020000|2021-03-11 10:20:20|536.01|532.01|536|532|536.22|532.22|536|532|16
1615458030000|2021-03-11 10:20:30|535.78|531.78|536.07|532.07|536.11|532.11|535.77|531.77|18
1615458040000|2021-03-11 10:20:40|536.06|532.06|536.17|532.17|536.36|532.36|536.04|532.04|24
1615458050000|2021-03-11 10:20:50|536.12|532.12|536.14|532.14|536.18|532.18|535.97|531.97|27
1615458060000|2021-03-11 10:21:00|536.15|532.15|536.66|532.66|536.66|532.66|536.13|532.13|31
1615458070000|2021-03-11 10:21:10|536.67|532.67|536.63|532.63|536.68|532.68|536.59|532.59|23
1615458080000|2021-03-11 10:21:20|536.69|532.69|536.66|532.66|536.83|532.83|536.61|532.61|24
1615458090000|2021-03-11 10:21:30|536.65|532.65|536.63|532.63|536.69|532.69|536.56|532.56|22
1615458100000|2021-03-11 10:21:40|536.61|532.61|536.66|532.66|536.67|532.67|536.59|532.59|20
1615458110000|2021-03-11 10:21:50|536.68|532.68|536.36|532.36|536.68|532.68|536.36|532.36|28
1615458120000|2021-03-11 10:22:00|536.37|532.37|536.74|532.74|536.74|532.74|536.3|532.3|24
1615458130000|2021-03-11 10:22:10|536.68|532.68|536.78|532.78|536.86|532.86|536.64|532.64|21
1615458140000|2021-03-11 10:22:20|536.82|532.82|536.85|532.85|536.9|532.9|536.55|532.55|17
1615458150000|2021-03-11 10:22:30|536.82|532.82|536.83|532.83|536.86|532.86|536.75|532.75|14
1615458160000|2021-03-11 10:22:40|536.82|532.82|536.49|532.49|537.02|533.02|536.35|532.35|27
1615458170000|2021-03-11 10:22:50|536.5|532.5|536.34|532.34|536.59|532.59|536.33|532.33|24
1615458180000|2021-03-11 10:23:00|536.33|532.33|536.52|532.52|536.52|532.52|536.32|532.32|20
1615458190000|2021-03-11 10:23:10|536.56|532.56|536.7|532.7|536.73|532.73|536.56|532.56|21
1615458200000|2021-03-11 10:23:20|536.64|532.64|536.49|532.49|536.7|532.7|536.45|532.45|25
1615458210000|2021-03-11 10:23:30|536.51|532.51|536.63|532.63|536.69|532.69|536.49|532.49|28
1615458220000|2021-03-11 10:23:40|536.67|532.67|537.01|533.01|537.07|533.07|536.65|532.65|27
1615458230000|2021-03-11 10:23:50|537|533|537.42|533.42|537.52|533.52|536.99|532.99|23
1615458240000|2021-03-11 10:24:00|537.46|533.46|537.32|533.32|537.46|533.46|537.09|533.09|25
1615458250000|2021-03-11 10:24:10|537.47|533.47|537.42|533.42|537.57|533.57|537.2|533.2|21
1615458260000|2021-03-11 10:24:20|537.43|533.43|538.85|534.85|538.85|534.85|537.37|533.37|29
1615458270000|2021-03-11 10:24:30|538.92|534.92|538.8|534.8|539|535|538.64|534.64|31
1615458280000|2021-03-11 10:24:40|538.78|534.78|538.85|534.85|538.85|534.85|538.71|534.71|30
1615458290000|2021-03-11 10:24:50|538.82|534.82|539.04|535.04|539.05|535.05|538.58|534.58|24
1615458300000|2021-03-11 10:25:00|539.03|535.03|538.78|534.78|539.04|535.04|538.76|534.76|23
1615458310000|2021-03-11 10:25:10|538.77|534.77|538.58|534.58|538.96|534.96|538.47|534.47|37
1615458320000|2021-03-11 10:25:20|538.6|534.6|538.68|534.68|538.7|534.7|538.29|534.29|30
1615458330000|2021-03-11 10:25:30|538.64|534.64|539.06|535.06|539.06|535.06|538.6|534.6|30
1615458340000|2021-03-11 10:25:40|539.04|535.04|538.97|534.97|539.11|535.11|538.6|534.6|28
1615458350000|2021-03-11 10:25:50|538.96|534.96|539.07|535.07|539.07|535.07|538.62|534.62|20
1615458360000|2021-03-11 10:26:00|539.1|535.1|539.14|535.14|539.22|535.22|539.04|535.04|14
1615458370000|2021-03-11 10:26:10|539.17|535.17|539.65|535.65|539.65|535.65|539.16|535.16|16
1615458380000|2021-03-11 10:26:20|539.66|535.66|539.93|535.93|540.23|536.23|539.52|535.52|29
1615458390000|2021-03-11 10:26:30|539.92|535.92|540.2|536.2|540.2|536.2|539.92|535.92|34
1615458400000|2021-03-11 10:26:40|539.97|535.97|540.25|536.25|540.33|536.33|539.97|535.97|28
1615458410000|2021-03-11 10:26:50|540.22|536.22|540.57|536.57|540.57|536.57|540.22|536.22|30
1615458420000|2021-03-11 10:27:00|540.62|536.62|540.43|536.43|540.67|536.67|540.12|536.12|31
1615458430000|2021-03-11 10:27:10|540.44|536.44|540.26|536.26|540.47|536.47|540.15|536.15|32
1615458440000|2021-03-11 10:27:20|540.25|536.25|540.27|536.27|540.54|536.54|540.14|536.14|31
1615458450000|2021-03-11 10:27:30|540.24|536.24|540.26|536.26|540.42|536.42|540.09|536.09|33
1615458460000|2021-03-11 10:27:40|540.21|536.21|540.33|536.33|540.47|536.47|540.15|536.15|35
1615458470000|2021-03-11 10:27:50|540.34|536.34|540.37|536.37|540.53|536.53|540.29|536.29|21
1615458480000|2021-03-11 10:28:00|540.4|536.4|540.55|536.55|540.67|536.67|540.38|536.38|27
1615458490000|2021-03-11 10:28:10|540.53|536.53|540.31|536.31|540.53|536.53|540.31|536.31|28
1615458500000|2021-03-11 10:28:20|540.27|536.27|540.47|536.47|540.58|536.58|540.27|536.27|30
1615458510000|2021-03-11 10:28:30|540.48|536.48|540.39|536.39|540.63|536.63|540.36|536.36|28
1615458520000|2021-03-11 10:28:40|540.36|536.36|540.41|536.41|540.43|536.43|540.31|536.31|30
1615458530000|2021-03-11 10:28:50|540.37|536.37|540.24|536.24|540.4|536.4|540.24|536.24|15
1615458540000|2021-03-11 10:29:00|540.25|536.25|540.56|536.56|540.64|536.64|540.22|536.22|24
1615458550000|2021-03-11 10:29:10|540.54|536.54|540.51|536.51|540.69|536.69|540.46|536.46|31
1615458560000|2021-03-11 10:29:20|540.56|536.56|540.52|536.52|540.62|536.62|540.4|536.4|19
1615458570000|2021-03-11 10:29:30|540.54|536.54|540.22|536.22|540.55|536.55|540.07|536.07|33
1615458580000|2021-03-11 10:29:40|540.1|536.1|540.2|536.2|540.22|536.22|540.1|536.1|22
1615458590000|2021-03-11 10:29:50|540.16|536.16|540.5|536.5|540.51|536.51|540.16|536.16|18
1615458600000|2021-03-11 10:30:00|540.48|536.48|540.4|536.4|540.57|536.57|540.23|536.23|31
1615458610000|2021-03-11 10:30:10|540.49|536.49|540.39|536.39|540.57|536.57|540.35|536.35|25
1615458620000|2021-03-11 10:30:20|540.3|536.3|540.29|536.29|540.41|536.41|540.29|536.29|24
1615458630000|2021-03-11 10:30:30|540.28|536.28|540.19|536.19|540.33|536.33|540.18|536.18|30
1615458640000|2021-03-11 10:30:40|540.22|536.22|540.3|536.3|540.33|536.33|540.18|536.18|18
1615458650000|2021-03-11 10:30:50|540.23|536.23|540.28|536.28|540.3|536.3|540.2|536.2|29
1615458660000|2021-03-11 10:31:00|540.27|536.27|540.25|536.25|540.29|536.29|540.15|536.15|22
1615458670000|2021-03-11 10:31:10|540.26|536.26|540.22|536.22|540.29|536.29|540.15|536.15|24
1615458680000|2021-03-11 10:31:20|540.15|536.15|539.98|535.98|540.16|536.16|539.98|535.98|16
1615458690000|2021-03-11 10:31:30|539.97|535.97|539.6|535.6|539.97|535.97|539.6|535.6|19
1615458700000|2021-03-11 10:31:40|539.69|535.69|539.53|535.53|539.69|535.69|539.48|535.48|21
1615458710000|2021-03-11 10:31:50|539.52|535.52|539.39|535.39|539.53|535.53|539.39|535.39|22
1615458720000|2021-03-11 10:32:00|539.41|535.41|539.62|535.62|539.74|535.74|539.41|535.41|29
1615458730000|2021-03-11 10:32:10|539.66|535.66|539.61|535.61|539.76|535.76|539.5|535.5|23
1615458740000|2021-03-11 10:32:20|539.59|535.59|539.24|535.24|539.59|535.59|539.21|535.21|26
1615458750000|2021-03-11 10:32:30|539.2|535.2|538.91|534.91|539.22|535.22|538.91|534.91|30
1615458760000|2021-03-11 10:32:40|539.01|535.01|538.88|534.88|539.09|535.09|538.79|534.79|23
1615458770000|2021-03-11 10:32:50|538.89|534.89|538.79|534.79|538.94|534.94|538.76|534.76|27
1615458780000|2021-03-11 10:33:00|538.78|534.78|538.62|534.62|538.83|534.83|538.62|534.62|27
1615458790000|2021-03-11 10:33:10|538.63|534.63|538.89|534.89|539.04|535.04|538.62|534.62|29
1615458800000|2021-03-11 10:33:20|538.79|534.79|538.74|534.74|538.91|534.91|538.72|534.72|25
1615458810000|2021-03-11 10:33:30|538.77|534.77|538.6|534.6|538.87|534.87|538.58|534.58|17
1615458820000|2021-03-11 10:33:40|538.61|534.61|538.68|534.68|538.71|534.71|538.6|534.6|22
1615458830000|2021-03-11 10:33:50|538.66|534.66|538.31|534.31|538.72|534.72|538.26|534.26|28
1615458840000|2021-03-11 10:34:00|538.29|534.29|538.11|534.11|538.31|534.31|538.08|534.08|33
1615458850000|2021-03-11 10:34:10|538.17|534.17|538.52|534.52|538.54|534.54|538.13|534.13|31
1615458860000|2021-03-11 10:34:20|538.51|534.51|538.41|534.41|538.52|534.52|538.38|534.38|17
1615458870000|2021-03-11 10:34:30|538.4|534.4|538.34|534.34|538.51|534.51|538.32|534.32|24
1615458880000|2021-03-11 10:34:40|538.37|534.37|538.8|534.8|538.8|534.8|538.34|534.34|26
1615458890000|2021-03-11 10:34:50|538.82|534.82|539.18|535.18|539.18|535.18|538.69|534.69|32
1615458900000|2021-03-11 10:35:00|539.3|535.3|539.4|535.4|539.9|535.9|539|535|27
1615458910000|2021-03-11 10:35:10|539.61|535.61|539.61|535.61|539.73|535.73|539.53|535.53|24
1615458920000|2021-03-11 10:35:20|539.64|535.64|539.86|535.86|539.86|535.86|539.45|535.45|34
1615458930000|2021-03-11 10:35:30|539.83|535.83|539.69|535.69|539.83|535.83|539.63|535.63|27
1615458940000|2021-03-11 10:35:40|539.6|535.6|539.14|535.14|539.6|535.6|539.09|535.09|34
1615458950000|2021-03-11 10:35:50|539.15|535.15|539.03|535.03|539.26|535.26|538.92|534.92|24
1615458960000|2021-03-11 10:36:00|539.05|535.05|539.21|535.21|539.3|535.3|539.01|535.01|32
1615458970000|2021-03-11 10:36:10|539.23|535.23|539.77|535.77|539.77|535.77|539.2|535.2|36
1615458980000|2021-03-11 10:36:20|539.7|535.7|539.6|535.6|539.7|535.7|539.47|535.47|28
1615458990000|2021-03-11 10:36:30|539.62|535.62|539.39|535.39|539.62|535.62|539.31|535.31|25
1615459000000|2021-03-11 10:36:40|539.37|535.37|539.53|535.53|539.53|535.53|539.31|535.31|20
1615459010000|2021-03-11 10:36:50|539.51|535.51|539.55|535.55|539.62|535.62|539.39|535.39|27
1615459020000|2021-03-11 10:37:00|539.54|535.54|539.4|535.4|539.57|535.57|539.27|535.27|26
1615459030000|2021-03-11 10:37:10|539.42|535.42|539.14|535.14|539.47|535.47|539.12|535.12|27
1615459040000|2021-03-11 10:37:20|539.13|535.13|539.13|535.13|539.38|535.38|539.13|535.13|27
1615459050000|2021-03-11 10:37:30|539.12|535.12|539.1|535.1|539.14|535.14|539.1|535.1|14
1615459060000|2021-03-11 10:37:40|539.11|535.11|539.32|535.32|539.43|535.43|539.11|535.11|16
1615459070000|2021-03-11 10:37:50|539.34|535.34|539.51|535.51|539.56|535.56|539.34|535.34|19
1615459080000|2021-03-11 10:38:00|539.54|535.54|539.92|535.92|540.07|536.07|539.54|535.54|33
1615459090000|2021-03-11 10:38:10|539.96|535.96|539.65|535.65|540.05|536.05|539.65|535.65|32
1615459100000|2021-03-11 10:38:20|539.82|535.82|539.53|535.53|539.94|535.94|539.49|535.49|24
1615459110000|2021-03-11 10:38:30|539.52|535.52|539.54|535.54|539.57|535.57|539.44|535.44|22
1615459120000|2021-03-11 10:38:40|539.53|535.53|539.43|535.43|539.53|535.53|539.28|535.28|28
1615459130000|2021-03-11 10:38:50|539.41|535.41|539.24|535.24|539.44|535.44|539.23|535.23|21
1615459140000|2021-03-11 10:39:00|539.25|535.25|539.2|535.2|539.25|535.25|539.04|535.04|23
1615459150000|2021-03-11 10:39:10|539.11|535.11|539.23|535.23|539.29|535.29|539.1|535.1|20
1615459160000|2021-03-11 10:39:20|539.24|535.24|539.12|535.12|539.26|535.26|539.06|535.06|16
1615459170000|2021-03-11 10:39:30|539.1|535.1|539.09|535.09|539.11|535.11|539.05|535.05|18
1615459180000|2021-03-11 10:39:40|539.11|535.11|539.12|535.12|539.26|535.26|538.94|534.94|22
1615459190000|2021-03-11 10:39:50|539.09|535.09|539.08|535.08|539.1|535.1|539.06|535.06|20
1615459200000|2021-03-11 10:40:00|539.1|535.1|539.08|535.08|539.13|535.13|539.04|535.04|16
1615459210000|2021-03-11 10:40:10|538.98|534.98|538.77|534.77|539.01|535.01|538.77|534.77|16
1615459220000|2021-03-11 10:40:20|538.78|534.78|539.02|535.02|539.02|535.02|538.78|534.78|12
1615459230000|2021-03-11 10:40:30|539.03|535.03|538.73|534.73|539.11|535.11|538.73|534.73|31
1615459240000|2021-03-11 10:40:40|538.71|534.71|538.67|534.67|538.76|534.76|538.66|534.66|21
1615459250000|2021-03-11 10:40:50|538.66|534.66|538.61|534.61|538.66|534.66|538.59|534.59|15
1615459260000|2021-03-11 10:41:00|538.62|534.62|538.71|534.71|538.9|534.9|538.61|534.61|30
1615459270000|2021-03-11 10:41:10|538.7|534.7|538.69|534.69|538.74|534.74|538.67|534.67|17
1615459280000|2021-03-11 10:41:20|538.68|534.68|538.99|534.99|539.05|535.05|538.64|534.64|24
1615459290000|2021-03-11 10:41:30|539|535|538.97|534.97|539.04|535.04|538.9|534.9|26
1615459300000|2021-03-11 10:41:40|538.95|534.95|538.9|534.9|539|535|538.88|534.88|23
1615459310000|2021-03-11 10:41:50|538.91|534.91|538.9|534.9|538.93|534.93|538.89|534.89|6
1615459320000|2021-03-11 10:42:00|538.92|534.92|538.82|534.82|538.94|534.94|538.82|534.82|20
1615459330000|2021-03-11 10:42:10|538.83|534.83|539.07|535.07|539.07|535.07|538.79|534.79|27
1615459340000|2021-03-11 10:42:20|539.08|535.08|539.42|535.42|539.42|535.42|539.04|535.04|26
1615459350000|2021-03-11 10:42:30|539.43|535.43|539.57|535.57|539.62|535.62|539.32|535.32|18
1615459360000|2021-03-11 10:42:40|539.43|535.43|539.41|535.41|539.52|535.52|539.26|535.26|21
1615459370000|2021-03-11 10:42:50|539.4|535.4|539.47|535.47|539.51|535.51|539.38|535.38|17
1615459380000|2021-03-11 10:43:00|539.46|535.46|539.79|535.79|539.84|535.84|539.45|535.45|23
1615459390000|2021-03-11 10:43:10|539.8|535.8|540.02|536.02|540.08|536.08|539.61|535.61|29
1615459400000|2021-03-11 10:43:20|540.18|536.18|539.84|535.84|540.18|536.18|539.79|535.79|27
1615459410000|2021-03-11 10:43:30|539.86|535.86|539.84|535.84|539.86|535.86|539.73|535.73|15
1615459420000|2021-03-11 10:43:40|539.88|535.88|540.45|536.45|540.45|536.45|539.85|535.85|21
1615459430000|2021-03-11 10:43:50|540.46|536.46|540.49|536.49|540.54|536.54|540.1|536.1|26
1615459440000|2021-03-11 10:44:00|540.42|536.42|540.48|536.48|540.55|536.55|540.08|536.08|29
1615459450000|2021-03-11 10:44:10|540.52|536.52|540.53|536.53|540.64|536.64|540.14|536.14|23
1615459460000|2021-03-11 10:44:20|540.52|536.52|540.38|536.38|540.56|536.56|540.38|536.38|30
1615459470000|2021-03-11 10:44:30|540.4|536.4|540.44|536.44|540.53|536.53|540.12|536.12|32
1615459480000|2021-03-11 10:44:40|540.11|536.11|540.22|536.22|540.48|536.48|540.07|536.07|26
1615459490000|2021-03-11 10:44:50|540.24|536.24|540.12|536.12|540.24|536.24|540.04|536.04|28
1615459500000|2021-03-11 10:45:00|540.18|536.18|540.58|536.58|540.67|536.67|540.15|536.15|30
1615459510000|2021-03-11 10:45:10|540.57|536.57|540.7|536.7|540.84|536.84|540.57|536.57|28
1615459520000|2021-03-11 10:45:20|540.71|536.71|540.54|536.54|540.72|536.72|540.34|536.34|19
1615459530000|2021-03-11 10:45:30|540.55|536.55|540.57|536.57|540.64|536.64|540.28|536.28|27
1615459540000|2021-03-11 10:45:40|540.58|536.58|540.49|536.49|540.65|536.65|540.28|536.28|28
1615459550000|2021-03-11 10:45:50|540.5|536.5|540.22|536.22|540.5|536.5|540.22|536.22|27
1615459560000|2021-03-11 10:46:00|540.21|536.21|540.55|536.55|540.65|536.65|540.19|536.19|29
1615459570000|2021-03-11 10:46:10|540.57|536.57|540.53|536.53|540.59|536.59|540.5|536.5|18
1615459580000|2021-03-11 10:46:20|540.52|536.52|540.62|536.62|540.63|536.63|540.43|536.43|26
1615459590000|2021-03-11 10:46:30|540.6|536.6|540.72|536.72|540.72|536.72|540.31|536.31|32
1615459600000|2021-03-11 10:46:40|540.64|536.64|540.53|536.53|540.73|536.73|540.39|536.39|28
1615459610000|2021-03-11 10:46:50|540.52|536.52|540.67|536.67|540.67|536.67|540.48|536.48|29
1615459620000|2021-03-11 10:47:00|540.68|536.68|540.6|536.6|540.75|536.75|540.57|536.57|20
1615459630000|2021-03-11 10:47:10|540.61|536.61|540.42|536.42|540.61|536.61|540.42|536.42|17
1615459640000|2021-03-11 10:47:20|540.44|536.44|540.37|536.37|540.5|536.5|540.36|536.36|23
1615459650000|2021-03-11 10:47:30|540.45|536.45|540.45|536.45|540.55|536.55|540.45|536.45|16
1615459660000|2021-03-11 10:47:40|540.47|536.47|540.48|536.48|540.59|536.59|540.45|536.45|16
1615459670000|2021-03-11 10:47:50|540.5|536.5|540.36|536.36|540.5|536.5|540.27|536.27|23
1615459680000|2021-03-11 10:48:00|540.35|536.35|540.38|536.38|540.42|536.42|540.31|536.31|22
1615459690000|2021-03-11 10:48:10|540.36|536.36|540.52|536.52|540.7|536.7|540.36|536.36|26
1615459700000|2021-03-11 10:48:20|540.54|536.54|540.66|536.66|540.7|536.7|540.54|536.54|19
1615459710000|2021-03-11 10:48:30|540.67|536.67|540.63|536.63|540.71|536.71|540.6|536.6|16
1615459720000|2021-03-11 10:48:40|540.62|536.62|540.63|536.63|540.64|536.64|540.62|536.62|6
1615459730000|2021-03-11 10:48:50|540.64|536.64|541.08|537.08|541.09|537.09|540.64|536.64|21
1615459740000|2021-03-11 10:49:00|541.09|537.09|541.22|537.22|541.22|537.22|541.09|537.09|8
1615459750000|2021-03-11 10:49:10|541.21|537.21|541.21|537.21|541.24|537.24|541.18|537.18|9
1615459760000|2021-03-11 10:49:20|541.22|537.22|541.13|537.13|541.22|537.22|541.13|537.13|15
1615459770000|2021-03-11 10:49:30|541.15|537.15|540.9|536.9|541.19|537.19|540.79|536.79|24
1615459780000|2021-03-11 10:49:40|540.91|536.91|541.24|537.24|541.27|537.27|540.87|536.87|23
1615459790000|2021-03-11 10:49:50|541.23|537.23|541.09|537.09|541.27|537.27|541.03|537.03|22
1615459800000|2021-03-11 10:50:00|541.07|537.07|541.22|537.22|541.22|537.22|541.07|537.07|12
1615459810000|2021-03-11 10:50:10|541.21|537.21|541.3|537.3|541.36|537.36|541.21|537.21|16
1615459820000|2021-03-11 10:50:20|541.33|537.33|541.25|537.25|541.33|537.33|540.98|536.98|12
1615459830000|2021-03-11 10:50:30|541.2|537.2|541.13|537.13|541.2|537.2|540.98|536.98|19
1615459840000|2021-03-11 10:50:40|541.16|537.16|541.24|537.24|541.25|537.25|541.14|537.14|18
1615459850000|2021-03-11 10:50:50|541.32|537.32|541.2|537.2|541.38|537.38|541.18|537.18|24
1615459860000|2021-03-11 10:51:00|541.18|537.18|541.44|537.44|541.49|537.49|541.18|537.18|24
1615459870000|2021-03-11 10:51:10|541.45|537.45|541.77|537.77|541.77|537.77|541.45|537.45|27
1615459880000|2021-03-11 10:51:20|541.82|537.82|541.56|537.56|541.88|537.88|541.49|537.49|29
1615459890000|2021-03-11 10:51:30|541.64|537.64|541.93|537.93|541.94|537.94|541.58|537.58|21
1615459900000|2021-03-11 10:51:40|541.95|537.95|541.84|537.84|541.98|537.98|541.84|537.84|17
1615459910000|2021-03-11 10:51:50|541.86|537.86|541.9|537.9|541.97|537.97|541.86|537.86|13
1615459920000|2021-03-11 10:52:00|541.93|537.93|541.95|537.95|542.04|538.04|541.91|537.91|21
1615459930000|2021-03-11 10:52:10|541.9|537.9|541.96|537.96|542.02|538.02|541.81|537.81|26
1615459940000|2021-03-11 10:52:20|541.92|537.92|541.91|537.91|542.01|538.01|541.79|537.79|31
1615459950000|2021-03-11 10:52:30|541.92|537.92|541.84|537.84|542.07|538.07|541.8|537.8|29
1615459960000|2021-03-11 10:52:40|541.83|537.83|541.8|537.8|541.84|537.84|541.75|537.75|22
1615459970000|2021-03-11 10:52:50|541.79|537.79|541.72|537.72|541.82|537.82|541.7|537.7|19
1615459980000|2021-03-11 10:53:00|541.74|537.74|542.01|538.01|542.01|538.01|541.74|537.74|21
1615459990000|2021-03-11 10:53:10|541.98|537.98|542|538|542.01|538.01|541.97|537.97|12
1615460000000|2021-03-11 10:53:20|541.97|537.97|541.99|537.99|541.99|537.99|541.83|537.83|22
1615460010000|2021-03-11 10:53:30|541.98|537.98|541.93|537.93|542.01|538.01|541.92|537.92|11
1615460020000|2021-03-11 10:53:40|541.91|537.91|541.92|537.92|542.02|538.02|541.91|537.91|17
1615460030000|2021-03-11 10:53:50|541.91|537.91|541.93|537.93|542.04|538.04|541.9|537.9|24
1615460040000|2021-03-11 10:54:00|541.92|537.92|541.98|537.98|541.99|537.99|541.92|537.92|22
1615460050000|2021-03-11 10:54:10|541.99|537.99|541.98|537.98|541.99|537.99|541.97|537.97|12
1615460060000|2021-03-11 10:54:20|541.96|537.96|542.15|538.15|542.15|538.15|541.96|537.96|20
1615460070000|2021-03-11 10:54:30|542.06|538.06|542.28|538.28|542.35|538.35|541.95|537.95|26
1615460080000|2021-03-11 10:54:40|542.29|538.29|542.26|538.26|542.45|538.45|542.25|538.25|21
1615460090000|2021-03-11 10:54:50|542.28|538.28|542.28|538.28|542.28|538.28|542.25|538.25|9
1615460100000|2021-03-11 10:55:00|542.3|538.3|542.43|538.43|542.43|538.43|542.3|538.3|8
1615460110000|2021-03-11 10:55:10|542.41|538.41|542.62|538.62|542.62|538.62|542.41|538.41|20
1615460120000|2021-03-11 10:55:20|542.63|538.63|542.67|538.67|542.7|538.7|542.6|538.6|11
1615460130000|2021-03-11 10:55:30|542.66|538.66|542.9|538.9|542.94|538.94|542.66|538.66|24
1615460140000|2021-03-11 10:55:40|542.94|538.94|542.86|538.86|542.97|538.97|542.82|538.82|22
1615460150000|2021-03-11 10:55:50|542.87|538.87|542.74|538.74|542.87|538.87|542.66|538.66|29
1615460160000|2021-03-11 10:56:00|542.68|538.68|542.74|538.74|542.75|538.75|542.65|538.65|25
1615460170000|2021-03-11 10:56:10|542.8|538.8|542.71|538.71|542.81|538.81|542.64|538.64|21
1615460180000|2021-03-11 10:56:20|542.68|538.68|542.83|538.83|542.86|538.86|542.68|538.68|27
1615460190000|2021-03-11 10:56:30|542.84|538.84|542.68|538.68|542.94|538.94|542.63|538.63|23
1615460200000|2021-03-11 10:56:40|542.69|538.69|542.7|538.7|542.77|538.77|542.68|538.68|17
1615460210000|2021-03-11 10:56:50|542.72|538.72|542.8|538.8|542.8|538.8|542.69|538.69|15
1615460220000|2021-03-11 10:57:00|542.84|538.84|542.63|538.63|542.84|538.84|542.62|538.62|20
1615460230000|2021-03-11 10:57:10|542.65|538.65|542.68|538.68|542.71|538.71|542.59|538.59|19
1615460240000|2021-03-11 10:57:20|542.69|538.69|542.84|538.84|542.9|538.9|542.68|538.68|20
1615460250000|2021-03-11 10:57:30|542.85|538.85|542.85|538.85|543.02|539.02|542.79|538.79|19
1615460260000|2021-03-11 10:57:40|542.83|538.83|542.73|538.73|542.84|538.84|542.66|538.66|24
1615460270000|2021-03-11 10:57:50|542.74|538.74|542.45|538.45|542.74|538.74|542.45|538.45|23
1615460280000|2021-03-11 10:58:00|542.43|538.43|542.29|538.29|542.46|538.46|542.25|538.25|23
1615460290000|2021-03-11 10:58:10|542.27|538.27|542.19|538.19|542.28|538.28|542.19|538.19|10
1615460300000|2021-03-11 10:58:20|542.2|538.2|542.36|538.36|542.39|538.39|542.2|538.2|21
1615460310000|2021-03-11 10:58:30|542.33|538.33|542.23|538.23|542.36|538.36|542.23|538.23|20
1615460320000|2021-03-11 10:58:40|542.25|538.25|542.22|538.22|542.35|538.35|542.18|538.18|28
1615460330000|2021-03-11 10:58:50|542.23|538.23|542.83|538.83|542.83|538.83|542.22|538.22|26
1615460340000|2021-03-11 10:59:00|542.87|538.87|542.91|538.91|542.91|538.91|542.76|538.76|24
1615460350000|2021-03-11 10:59:10|542.93|538.93|543.13|539.13|543.15|539.15|542.88|538.88|19
1615460360000|2021-03-11 10:59:20|543.02|539.02|543.03|539.03|543.13|539.13|542.92|538.92|25
1615460370000|2021-03-11 10:59:30|543|539|543.02|539.02|543.08|539.08|542.98|538.98|18
1615460380000|2021-03-11 10:59:40|543.01|539.01|542.92|538.92|543.01|539.01|542.84|538.84|19
1615460390000|2021-03-11 10:59:50|542.91|538.91|542.89|538.89|542.95|538.95|542.88|538.88|13
1615460400000|2021-03-11 11:00:00|542.92|538.92|542.24|538.24|542.94|538.94|542.23|538.23|32
1615460410000|2021-03-11 11:00:10|542.21|538.21|541.91|537.91|542.21|538.21|541.89|537.89|22
1615460420000|2021-03-11 11:00:20|541.99|537.99|541.8|537.8|542.1|538.1|541.46|537.46|30
1615460430000|2021-03-11 11:00:30|541.92|537.92|541.78|537.78|542.06|538.06|541.68|537.68|22
1615460440000|2021-03-11 11:00:40|541.74|537.74|542.01|538.01|542.02|538.02|541.74|537.74|19
1615460450000|2021-03-11 11:00:50|541.99|537.99|541.95|537.95|542.14|538.14|541.95|537.95|21
1615460460000|2021-03-11 11:01:00|541.94|537.94|541.91|537.91|542|538|541.78|537.78|28
1615460470000|2021-03-11 11:01:10|541.93|537.93|542.19|538.19|542.23|538.23|541.93|537.93|27
1615460480000|2021-03-11 11:01:20|542.25|538.25|542.33|538.33|542.35|538.35|542.14|538.14|21
1615460490000|2021-03-11 11:01:30|542.35|538.35|542.35|538.35|542.38|538.38|542.27|538.27|11
1615460500000|2021-03-11 11:01:40|542.32|538.32|542.43|538.43|542.43|538.43|542.29|538.29|20
1615460510000|2021-03-11 11:01:50|542.4|538.4|542.31|538.31|542.71|538.71|542.29|538.29|20
1615460520000|2021-03-11 11:02:00|542.36|538.36|542.83|538.83|542.84|538.84|542.36|538.36|18
1615460530000|2021-03-11 11:02:10|542.82|538.82|542.8|538.8|542.87|538.87|542.73|538.73|30
1615460540000|2021-03-11 11:02:20|542.79|538.79|542.91|538.91|542.92|538.92|542.74|538.74|26
1615460550000|2021-03-11 11:02:30|542.94|538.94|542.88|538.88|542.94|538.94|542.86|538.86|15
1615460560000|2021-03-11 11:02:40|542.87|538.87|542.94|538.94|542.94|538.94|542.75|538.75|15
1615460570000|2021-03-11 11:02:50|542.93|538.93|542.98|538.98|542.98|538.98|542.74|538.74|28
1615460580000|2021-03-11 11:03:00|543.01|539.01|542.95|538.95|543.07|539.07|542.91|538.91|27
1615460590000|2021-03-11 11:03:10|542.97|538.97|543.07|539.07|543.07|539.07|542.75|538.75|34
1615460600000|2021-03-11 11:03:20|543.08|539.08|543.37|539.37|543.41|539.41|543.08|539.08|16
1615460610000|2021-03-11 11:03:30|543.35|539.35|543.19|539.19|543.37|539.37|543.16|539.16|26
1615460620000|2021-03-11 11:03:40|543.21|539.21|543.27|539.27|543.35|539.35|543.18|539.18|24
1615460630000|2021-03-11 11:03:50|543.26|539.26|543.32|539.32|543.33|539.33|543.24|539.24|29
1615460640000|2021-03-11 11:04:00|543.31|539.31|542.74|538.74|543.31|539.31|542.74|538.74|25
1615460650000|2021-03-11 11:04:10|542.71|538.71|542.84|538.84|542.89|538.89|542.71|538.71|22
1615460660000|2021-03-11 11:04:20|542.83|538.83|542.27|538.27|542.83|538.83|542.19|538.19|30
1615460670000|2021-03-11 11:04:30|542.32|538.32|542.71|538.71|542.71|538.71|542.13|538.13|28
1615460680000|2021-03-11 11:04:40|542.85|538.85|542.77|538.77|542.87|538.87|542.67|538.67|18
1615460690000|2021-03-11 11:04:50|542.78|538.78|542.58|538.58|542.79|538.79|542.57|538.57|23
1615460700000|2021-03-11 11:05:00|542.59|538.59|542.76|538.76|542.8|538.8|542.51|538.51|23
1615460710000|2021-03-11 11:05:10|542.77|538.77|542.6|538.6|542.78|538.78|542.57|538.57|22
1615460720000|2021-03-11 11:05:20|542.61|538.61|542.48|538.48|542.75|538.75|542.48|538.48|23
1615460730000|2021-03-11 11:05:30|542.47|538.47|542.27|538.27|542.47|538.47|542.23|538.23|26
1615460740000|2021-03-11 11:05:40|542.28|538.28|542.34|538.34|542.43|538.43|542.25|538.25|20
1615460750000|2021-03-11 11:05:50|542.33|538.33|542.29|538.29|542.41|538.41|542.18|538.18|23
1615460760000|2021-03-11 11:06:00|542.32|538.32|542.14|538.14|542.49|538.49|542.08|538.08|31
1615460770000|2021-03-11 11:06:10|542.16|538.16|542.04|538.04|542.19|538.19|542.01|538.01|28
1615460780000|2021-03-11 11:06:20|542.06|538.06|542.09|538.09|542.1|538.1|541.87|537.87|19
1615460790000|2021-03-11 11:06:30|542.08|538.08|542.15|538.15|542.25|538.25|542.02|538.02|18
1615460800000|2021-03-11 11:06:40|542.14|538.14|542.44|538.44|542.47|538.47|542.11|538.11|17
1615460810000|2021-03-11 11:06:50|542.45|538.45|542.58|538.58|542.58|538.58|542.45|538.45|6
1615460820000|2021-03-11 11:07:00|542.6|538.6|542.49|538.49|542.7|538.7|542.45|538.45|24
1615460830000|2021-03-11 11:07:10|542.5|538.5|542.49|538.49|542.51|538.51|542.39|538.39|19
1615460840000|2021-03-11 11:07:20|542.5|538.5|542.66|538.66|542.66|538.66|542.5|538.5|22
1615460850000|2021-03-11 11:07:30|542.65|538.65|542.55|538.55|542.65|538.65|542.55|538.55|8
1615460860000|2021-03-11 11:07:40|542.54|538.54|542.49|538.49|542.55|538.55|542.48|538.48|7
1615460870000|2021-03-11 11:07:50|542.58|538.58|542.47|538.47|542.61|538.61|542.47|538.47|24
1615460880000|2021-03-11 11:08:00|542.48|538.48|542.44|538.44|542.48|538.48|542.43|538.43|11
1615460890000|2021-03-11 11:08:10|542.48|538.48|542.12|538.12|542.48|538.48|542.11|538.11|24
1615460900000|2021-03-11 11:08:20|542.11|538.11|541.92|537.92|542.11|538.11|541.92|537.92|6
1615460910000|2021-03-11 11:08:30|541.9|537.9|542.22|538.22|542.23|538.23|541.88|537.88|21
1615460920000|2021-03-11 11:08:40|542.23|538.23|542.06|538.06|542.28|538.28|541.95|537.95|25
1615460930000|2021-03-11 11:08:50|542.09|538.09|541.94|537.94|542.09|538.09|541.94|537.94|17
1615460940000|2021-03-11 11:09:00|541.95|537.95|542.07|538.07|542.09|538.09|541.89|537.89|24
1615460950000|2021-03-11 11:09:10|542.09|538.09|542.4|538.4|542.4|538.4|542.09|538.09|18
1615460960000|2021-03-11 11:09:20|542.42|538.42|542.2|538.2|542.46|538.46|542.2|538.2|20
1615460970000|2021-03-11 11:09:30|542.21|538.21|542.07|538.07|542.22|538.22|541.97|537.97|22
1615460980000|2021-03-11 11:09:40|542.06|538.06|542.06|538.06|542.07|538.07|542.04|538.04|14
1615460990000|2021-03-11 11:09:50|542.05|538.05|541.77|537.77|542.05|538.05|541.77|537.77|30
1615461000000|2021-03-11 11:10:00|541.85|537.85|541.62|537.62|541.87|537.87|541.6|537.6|21
1615461010000|2021-03-11 11:10:10|541.63|537.63|541.5|537.5|541.64|537.64|541.5|537.5|17
1615461020000|2021-03-11 11:10:20|541.49|537.49|541.49|537.49|541.63|537.63|541.31|537.31|22
1615461030000|2021-03-11 11:10:30|541.5|537.5|541.53|537.53|541.55|537.55|541.5|537.5|16
1615461040000|2021-03-11 11:10:40|541.54|537.54|541.38|537.38|541.54|537.54|541.33|537.33|17
1615461050000|2021-03-11 11:10:50|541.4|537.4|541.34|537.34|541.4|537.4|541.33|537.33|14
1615461060000|2021-03-11 11:11:00|541.39|537.39|541.29|537.29|541.39|537.39|541.26|537.26|27
1615461070000|2021-03-11 11:11:10|541.28|537.28|541.24|537.24|541.3|537.3|541.22|537.22|24
1615461080000|2021-03-11 11:11:20|541.26|537.26|541.12|537.12|541.38|537.38|541.12|537.12|30
1615461090000|2021-03-11 11:11:30|541.11|537.11|541.01|537.01|541.25|537.25|540.96|536.96|27
1615461100000|2021-03-11 11:11:40|541.06|537.06|541.18|537.18|541.31|537.31|541.05|537.05|31
1615461110000|2021-03-11 11:11:50|541.17|537.17|541.22|537.22|541.22|537.22|541.08|537.08|15
1615461120000|2021-03-11 11:12:00|541.24|537.24|541.31|537.31|541.39|537.39|541.24|537.24|18
1615461130000|2021-03-11 11:12:10|541.19|537.19|541.12|537.12|541.23|537.23|541.1|537.1|24
1615461140000|2021-03-11 11:12:20|541.11|537.11|541.21|537.21|541.25|537.25|541.1|537.1|22
1615461150000|2021-03-11 11:12:30|541.2|537.2|541.44|537.44|541.44|537.44|541.16|537.16|18
1615461160000|2021-03-11 11:12:40|541.4|537.4|541.21|537.21|541.44|537.44|541.2|537.2|17
1615461170000|2021-03-11 11:12:50|541.2|537.2|541.36|537.36|541.37|537.37|541.19|537.19|19
1615461180000|2021-03-11 11:13:00|541.37|537.37|541.04|537.04|541.37|537.37|541|537|27
1615461190000|2021-03-11 11:13:10|541.03|537.03|541.04|537.04|541.05|537.05|541.02|537.02|14
1615461200000|2021-03-11 11:13:20|541.05|537.05|541.01|537.01|541.05|537.05|540.96|536.96|9
1615461210000|2021-03-11 11:13:30|540.98|536.98|541.04|537.04|541.04|537.04|540.9|536.9|19
1615461220000|2021-03-11 11:13:40|541.05|537.05|541.05|537.05|541.2|537.2|541.05|537.05|30
1615461230000|2021-03-11 11:13:50|541.24|537.24|541.1|537.1|541.29|537.29|541.08|537.08|19
1615461240000|2021-03-11 11:14:00|541.11|537.11|541.18|537.18|541.24|537.24|541.11|537.11|23
1615461250000|2021-03-11 11:14:10|541.19|537.19|541.26|537.26|541.26|537.26|541.08|537.08|17
1615461260000|2021-03-11 11:14:20|541.27|537.27|541.33|537.33|541.39|537.39|541.27|537.27|24
1615461270000|2021-03-11 11:14:30|541.38|537.38|541.15|537.15|541.43|537.43|541.12|537.12|34
1615461280000|2021-03-11 11:14:40|541.17|537.17|541.49|537.49|541.51|537.51|541.15|537.15|30
1615461290000|2021-03-11 11:14:50|541.48|537.48|541.74|537.74|541.74|537.74|541.43|537.43|23
1615461300000|2021-03-11 11:15:00|541.77|537.77|541.53|537.53|541.78|537.78|541.53|537.53|27
1615461310000|2021-03-11 11:15:10|541.54|537.54|541.72|537.72|541.75|537.75|541.53|537.53|21
1615461320000|2021-03-11 11:15:20|541.73|537.73|541.74|537.74|541.74|537.74|541.62|537.62|15
1615461330000|2021-03-11 11:15:30|541.75|537.75|541.71|537.71|541.75|537.75|541.7|537.7|18
1615461340000|2021-03-11 11:15:40|541.72|537.72|541.73|537.73|541.74|537.74|541.71|537.71|10
1615461350000|2021-03-11 11:15:50|541.72|537.72|541.77|537.77|541.78|537.78|541.72|537.72|13
1615461360000|2021-03-11 11:16:00|541.84|537.84|542.25|538.25|542.25|538.25|541.84|537.84|21
1615461370000|2021-03-11 11:16:10|542.16|538.16|542.17|538.17|542.3|538.3|542.14|538.14|15
1615461380000|2021-03-11 11:16:20|542.24|538.24|542.16|538.16|542.29|538.29|542.16|538.16|12
1615461390000|2021-03-11 11:16:30|542.17|538.17|542.36|538.36|542.37|538.37|542.13|538.13|15
1615461400000|2021-03-11 11:16:40|542.35|538.35|542.44|538.44|542.44|538.44|542.3|538.3|7
1615461410000|2021-03-11 11:16:50|542.41|538.41|542.33|538.33|542.44|538.44|542.29|538.29|19
1615461420000|2021-03-11 11:17:00|542.32|538.32|541.93|537.93|542.32|538.32|541.92|537.92|22
1615461430000|2021-03-11 11:17:10|541.94|537.94|541.91|537.91|542.17|538.17|541.91|537.91|18
1615461440000|2021-03-11 11:17:20|541.88|537.88|541.61|537.61|541.89|537.89|541.61|537.61|27
1615461450000|2021-03-11 11:17:30|541.63|537.63|541.74|537.74|541.86|537.86|541.63|537.63|22
1615461460000|2021-03-11 11:17:40|541.79|537.79|541.72|537.72|541.81|537.81|541.51|537.51|27
1615461470000|2021-03-11 11:17:50|541.76|537.76|541.7|537.7|541.8|537.8|541.7|537.7|13
1615461480000|2021-03-11 11:18:00|541.71|537.71|541.69|537.69|541.71|537.71|541.68|537.68|7
1615461490000|2021-03-11 11:18:10|541.68|537.68|541.56|537.56|541.68|537.68|541.47|537.47|19
1615461500000|2021-03-11 11:18:20|541.57|537.57|541.83|537.83|541.87|537.87|541.56|537.56|26
1615461510000|2021-03-11 11:18:30|541.82|537.82|541.75|537.75|541.82|537.82|541.69|537.69|14
1615461520000|2021-03-11 11:18:40|541.76|537.76|541.82|537.82|541.82|537.82|541.75|537.75|14
1615461530000|2021-03-11 11:18:50|541.81|537.81|541.75|537.75|541.81|537.81|541.69|537.69|22
1615461540000|2021-03-11 11:19:00|541.72|537.72|541.82|537.82|541.92|537.92|541.67|537.67|31
1615461550000|2021-03-11 11:19:10|541.89|537.89|542|538|542|538|541.87|537.87|18
1615461560000|2021-03-11 11:19:20|542.04|538.04|542.03|538.03|542.12|538.12|542.03|538.03|15
1615461570000|2021-03-11 11:19:30|542.07|538.07|541.89|537.89|542.09|538.09|541.73|537.73|21
1615461580000|2021-03-11 11:19:40|541.9|537.9|542.02|538.02|542.02|538.02|541.9|537.9|19
1615461590000|2021-03-11 11:19:50|541.94|537.94|542.04|538.04|542.06|538.06|541.9|537.9|22
1615461600000|2021-03-11 11:20:00|542.05|538.05|542.03|538.03|542.06|538.06|542.03|538.03|11
1615461610000|2021-03-11 11:20:10|542.02|538.02|542.05|538.05|542.05|538.05|542.02|538.02|5
1615461620000|2021-03-11 11:20:20|542.06|538.06|541.99|537.99|542.06|538.06|541.99|537.99|6
1615461630000|2021-03-11 11:20:30|541.98|537.98|541.94|537.94|542.03|538.03|541.93|537.93|6
1615461640000|2021-03-11 11:20:40|541.93|537.93|542.06|538.06|542.06|538.06|541.93|537.93|3
1615461650000|2021-03-11 11:20:50|542.15|538.15|542.45|538.45|542.46|538.46|542.12|538.12|26
1615461660000|2021-03-11 11:21:00|542.42|538.42|542.37|538.37|542.45|538.45|542.37|538.37|10
1615461670000|2021-03-11 11:21:10|542.36|538.36|542.21|538.21|542.36|538.36|542.18|538.18|16
1615461680000|2021-03-11 11:21:20|542.2|538.2|542.01|538.01|542.2|538.2|542|538|14
1615461690000|2021-03-11 11:21:30|542.03|538.03|541.83|537.83|542.03|538.03|541.83|537.83|17
1615461700000|2021-03-11 11:21:40|541.82|537.82|541.76|537.76|541.83|537.83|541.71|537.71|16
1615461710000|2021-03-11 11:21:50|541.75|537.75|541.79|537.79|541.97|537.97|541.75|537.75|22
1615461720000|2021-03-11 11:22:00|541.55|537.55|541.22|537.22|541.6|537.6|541.17|537.17|24
1615461730000|2021-03-11 11:22:10|541.23|537.23|541.16|537.16|541.23|537.23|540.92|536.92|25
1615461740000|2021-03-11 11:22:20|541.14|537.14|541.18|537.18|541.28|537.28|541.09|537.09|18
1615461750000|2021-03-11 11:22:30|541.19|537.19|540.72|536.72|541.19|537.19|540.69|536.69|21
1615461760000|2021-03-11 11:22:40|540.77|536.77|540.75|536.75|540.79|536.79|540.74|536.74|11
1615461770000|2021-03-11 11:22:50|540.76|536.76|540.92|536.92|540.94|536.94|540.76|536.76|19
1615461780000|2021-03-11 11:23:00|540.94|536.94|540.92|536.92|540.95|536.95|540.9|536.9|14
1615461790000|2021-03-11 11:23:10|540.91|536.91|541.07|537.07|541.12|537.12|540.91|536.91|17
1615461800000|2021-03-11 11:23:20|541.06|537.06|541.33|537.33|541.43|537.43|541.06|537.06|20
1615461810000|2021-03-11 11:23:30|541.39|537.39|541.65|537.65|541.7|537.7|541.39|537.39|10
1615461820000|2021-03-11 11:23:40|541.66|537.66|541.35|537.35|541.66|537.66|541.15|537.15|23
1615461830000|2021-03-11 11:23:50|541.34|537.34|541.65|537.65|541.66|537.66|541.34|537.34|17
1615461840000|2021-03-11 11:24:00|541.66|537.66|541.43|537.43|541.67|537.67|541.39|537.39|25
1615461850000|2021-03-11 11:24:10|541.44|537.44|541.34|537.34|541.44|537.44|541.34|537.34|5
1615461860000|2021-03-11 11:24:20|541.31|537.31|541.27|537.27|541.31|537.31|541.26|537.26|6
1615461870000|2021-03-11 11:24:30|541.28|537.28|540.91|536.91|541.28|537.28|540.91|536.91|23
1615461880000|2021-03-11 11:24:40|540.88|536.88|540.94|536.94|540.97|536.97|540.88|536.88|17
1615461890000|2021-03-11 11:24:50|540.92|536.92|540.87|536.87|541|537|540.73|536.73|18
1615461900000|2021-03-11 11:25:00|540.88|536.88|541.09|537.09|541.13|537.13|540.86|536.86|25
1615461910000|2021-03-11 11:25:10|541.1|537.1|541.23|537.23|541.23|537.23|541.09|537.09|14
1615461920000|2021-03-11 11:25:20|541.25|537.25|541.3|537.3|541.3|537.3|541.2|537.2|11
1615461930000|2021-03-11 11:25:30|541.29|537.29|541.24|537.24|541.29|537.29|541.22|537.22|9
1615461940000|2021-03-11 11:25:40|541.27|537.27|541.28|537.28|541.28|537.28|541.27|537.27|4
1615461950000|2021-03-11 11:25:50|541.27|537.27|541.25|537.25|541.27|537.27|541.25|537.25|3
1615461960000|2021-03-11 11:26:00|541.24|537.24|541.03|537.03|541.25|537.25|541.01|537.01|14
1615461970000|2021-03-11 11:26:10|541.04|537.04|540.99|536.99|541.04|537.04|540.91|536.91|21
1615461980000|2021-03-11 11:26:20|541|537|541.05|537.05|541.08|537.08|540.81|536.81|21
1615461990000|2021-03-11 11:26:30|541.03|537.03|541|537|541.05|537.05|540.96|536.96|14
1615462000000|2021-03-11 11:26:40|540.99|536.99|540.97|536.97|541.02|537.02|540.94|536.94|25
1615462010000|2021-03-11 11:26:50|540.95|536.95|540.94|536.94|540.96|536.96|540.93|536.93|17
1615462020000|2021-03-11 11:27:00|540.95|536.95|540.81|536.81|540.95|536.95|540.81|536.81|17
1615462030000|2021-03-11 11:27:10|540.8|536.8|540.76|536.76|540.94|536.94|540.72|536.72|29
1615462040000|2021-03-11 11:27:20|540.73|536.73|540.93|536.93|541.04|537.04|540.73|536.73|24
1615462050000|2021-03-11 11:27:30|540.94|536.94|540.78|536.78|540.94|536.94|540.75|536.75|26
1615462060000|2021-03-11 11:27:40|540.79|536.79|540.91|536.91|540.91|536.91|540.78|536.78|18
1615462070000|2021-03-11 11:27:50|540.9|536.9|540.92|536.92|540.92|536.92|540.88|536.88|16
1615462080000|2021-03-11 11:28:00|540.94|536.94|541.06|537.06|541.06|537.06|540.86|536.86|18
1615462090000|2021-03-11 11:28:10|541.08|537.08|541.4|537.4|541.4|537.4|541.06|537.06|23
1615462100000|2021-03-11 11:28:20|541.42|537.42|541.19|537.19|541.43|537.43|541.18|537.18|20
1615462110000|2021-03-11 11:28:30|541.13|537.13|540.92|536.92|541.13|537.13|540.84|536.84|23
1615462120000|2021-03-11 11:28:40|540.9|536.9|540.9|536.9|540.93|536.93|540.74|536.74|23
1615462130000|2021-03-11 11:28:50|540.86|536.86|540.79|536.79|540.91|536.91|540.76|536.76|24
1615462140000|2021-03-11 11:29:00|540.78|536.78|540.53|536.53|540.82|536.82|540.5|536.5|30
1615462150000|2021-03-11 11:29:10|540.56|536.56|540.28|536.28|540.59|536.59|540.26|536.26|29
1615462160000|2021-03-11 11:29:20|540.27|536.27|540.24|536.24|540.29|536.29|540.24|536.24|16
1615462170000|2021-03-11 11:29:30|540.23|536.23|540.34|536.34|540.38|536.38|540.13|536.13|25
1615462180000|2021-03-11 11:29:40|540.35|536.35|540.19|536.19|540.35|536.35|540.11|536.11|14
1615462190000|2021-03-11 11:29:50|540.21|536.21|540.28|536.28|540.28|536.28|540.16|536.16|12
1615462200000|2021-03-11 11:30:00|540.29|536.29|540.27|536.27|540.3|536.3|540.17|536.17|25
1615462210000|2021-03-11 11:30:10|540.26|536.26|540.45|536.45|540.47|536.47|540.26|536.26|22
1615462220000|2021-03-11 11:30:20|540.46|536.46|540.48|536.48|540.62|536.62|540.46|536.46|19
1615462230000|2021-03-11 11:30:30|540.5|536.5|540.46|536.46|540.59|536.59|540.26|536.26|26
1615462240000|2021-03-11 11:30:40|540.47|536.47|540.61|536.61|540.61|536.61|540.46|536.46|17
1615462250000|2021-03-11 11:30:50|540.63|536.63|540.69|536.69|540.7|536.7|540.62|536.62|10
1615462260000|2021-03-11 11:31:00|540.68|536.68|540.29|536.29|540.68|536.68|540.25|536.25|20
1615462270000|2021-03-11 11:31:10|540.28|536.28|540.37|536.37|540.39|536.39|540.28|536.28|23
1615462280000|2021-03-11 11:31:20|540.38|536.38|540.53|536.53|540.53|536.53|540.38|536.38|13
1615462290000|2021-03-11 11:31:30|540.52|536.52|540.4|536.4|540.52|536.52|540.4|536.4|10
1615462300000|2021-03-11 11:31:40|540.39|536.39|540.43|536.43|540.45|536.45|540.2|536.2|20
1615462310000|2021-03-11 11:31:50|540.42|536.42|540.49|536.49|540.49|536.49|540.36|536.36|18
1615462320000|2021-03-11 11:32:00|540.51|536.51|540.58|536.58|540.75|536.75|540.36|536.36|22
1615462330000|2021-03-11 11:32:10|540.66|536.66|540.89|536.89|540.91|536.91|540.6|536.6|21
1615462340000|2021-03-11 11:32:20|540.95|536.95|541.19|537.19|541.19|537.19|540.87|536.87|21
1615462350000|2021-03-11 11:32:30|541.2|537.2|540.84|536.84|541.2|537.2|540.81|536.81|21
1615462360000|2021-03-11 11:32:40|540.87|536.87|540.78|536.78|540.89|536.89|540.7|536.7|26
1615462370000|2021-03-11 11:32:50|540.77|536.77|540.87|536.87|540.96|536.96|540.75|536.75|22
1615462380000|2021-03-11 11:33:00|540.97|536.97|540.86|536.86|541.07|537.07|540.86|536.86|19
1615462390000|2021-03-11 11:33:10|540.87|536.87|541.5|537.5|541.6|537.6|540.87|536.87|22
1615462400000|2021-03-11 11:33:20|541.82|537.82|541.71|537.71|541.9|537.9|541.51|537.51|22
1615462410000|2021-03-11 11:33:30|541.69|537.69|541.7|537.7|541.7|537.7|541.5|537.5|18
1615462420000|2021-03-11 11:33:40|541.71|537.71|541.72|537.72|541.73|537.73|541.54|537.54|17
1615462430000|2021-03-11 11:33:50|541.69|537.69|541.47|537.47|541.77|537.77|541.46|537.46|15
1615462440000|2021-03-11 11:34:00|541.48|537.48|541.47|537.47|541.6|537.6|541.44|537.44|18
1615462450000|2021-03-11 11:34:10|541.48|537.48|541.86|537.86|541.86|537.86|541.48|537.48|27
1615462460000|2021-03-11 11:34:20|541.85|537.85|541.89|537.89|541.92|537.92|541.64|537.64|15
1615462470000|2021-03-11 11:34:30|541.9|537.9|542.06|538.06|542.12|538.12|541.9|537.9|12
1615462480000|2021-03-11 11:34:40|542.05|538.05|541.89|537.89|542.05|538.05|541.74|537.74|17
1615462490000|2021-03-11 11:34:50|541.88|537.88|541.89|537.89|541.89|537.89|541.71|537.71|19
1615462500000|2021-03-11 11:35:00|541.88|537.88|541.84|537.84|541.88|537.88|541.7|537.7|13
1615462510000|2021-03-11 11:35:10|541.87|537.87|541.53|537.53|541.87|537.87|541.52|537.52|15
1615462520000|2021-03-11 11:35:20|541.54|537.54|541.67|537.67|541.67|537.67|541.54|537.54|16
1615462530000|2021-03-11 11:35:30|541.68|537.68|541.62|537.62|541.68|537.68|541.55|537.55|5
1615462540000|2021-03-11 11:35:40|541.6|537.6|541.72|537.72|541.72|537.72|541.6|537.6|14
1615462550000|2021-03-11 11:35:50|541.73|537.73|541.93|537.93|541.93|537.93|541.66|537.66|16
1615462560000|2021-03-11 11:36:00|541.86|537.86|541.79|537.79|541.94|537.94|541.79|537.79|6
1615462570000|2021-03-11 11:36:10|541.82|537.82|541.79|537.79|541.83|537.83|541.76|537.76|8
1615462580000|2021-03-11 11:36:20|541.77|537.77|541.83|537.83|541.84|537.84|541.77|537.77|10
1615462590000|2021-03-11 11:36:30|541.84|537.84|541.79|537.79|541.84|537.84|541.54|537.54|22
1615462600000|2021-03-11 11:36:40|541.73|537.73|541.86|537.86|541.89|537.89|541.73|537.73|17
1615462610000|2021-03-11 11:36:50|541.72|537.72|541.82|537.82|541.82|537.82|541.72|537.72|4
1615462620000|2021-03-11 11:37:00|541.83|537.83|541.92|537.92|541.92|537.92|541.83|537.83|7
1615462630000|2021-03-11 11:37:10|541.94|537.94|542.06|538.06|542.06|538.06|541.94|537.94|9
1615462640000|2021-03-11 11:37:20|542.07|538.07|542.51|538.51|542.61|538.61|542.07|538.07|13
1615462650000|2021-03-11 11:37:30|542.48|538.48|542.52|538.52|542.53|538.53|542.47|538.47|7
1615462660000|2021-03-11 11:37:40|542.53|538.53|542.54|538.54|542.63|538.63|542.53|538.53|9
1615462670000|2021-03-11 11:37:50|542.56|538.56|543.04|539.04|543.04|539.04|542.55|538.55|14
1615462680000|2021-03-11 11:38:00|543.03|539.03|543.07|539.07|543.15|539.15|543|539|14
1615462690000|2021-03-11 11:38:10|543.08|539.08|543.14|539.14|543.23|539.23|543.05|539.05|18
1615462700000|2021-03-11 11:38:20|543.31|539.31|543.38|539.38|543.51|539.51|543.31|539.31|14
1615462710000|2021-03-11 11:38:30|543.39|539.39|543.38|539.38|543.39|539.39|543.2|539.2|9
1615462720000|2021-03-11 11:38:40|543.34|539.34|543.42|539.42|543.42|539.42|543.16|539.16|15
1615462730000|2021-03-11 11:38:50|543.43|539.43|543.57|539.57|543.57|539.57|543.36|539.36|19
1615462740000|2021-03-11 11:39:00|543.55|539.55|543.15|539.15|543.59|539.59|543.14|539.14|30
1615462750000|2021-03-11 11:39:10|543.14|539.14|543.44|539.44|543.44|539.44|543.13|539.13|17
1615462760000|2021-03-11 11:39:20|543.33|539.33|543.33|539.33|543.4|539.4|543.27|539.27|24
1615462770000|2021-03-11 11:39:30|543.31|539.31|543.38|539.38|543.41|539.41|543.27|539.27|18
1615462780000|2021-03-11 11:39:40|543.37|539.37|543.29|539.29|543.37|539.37|543.27|539.27|19
1615462790000|2021-03-11 11:39:50|543.31|539.31|543.27|539.27|543.33|539.33|543.26|539.26|14
1615462800000|2021-03-11 11:40:00|543.21|539.21|543.15|539.15|543.21|539.21|543.15|539.15|8
1615462810000|2021-03-11 11:40:10|543.14|539.14|543.14|539.14|543.17|539.17|543.09|539.09|11
1615462820000|2021-03-11 11:40:20|543.17|539.17|543.35|539.35|543.35|539.35|543.12|539.12|20
1615462830000|2021-03-11 11:40:30|543.34|539.34|543.3|539.3|543.44|539.44|543.24|539.24|22
1615462840000|2021-03-11 11:40:40|543.31|539.31|543.18|539.18|543.31|539.31|543.18|539.18|17
1615462850000|2021-03-11 11:40:50|543.2|539.2|543.2|539.2|543.27|539.27|543.17|539.17|18
1615462860000|2021-03-11 11:41:00|543.21|539.21|543.31|539.31|543.43|539.43|543.19|539.19|19
1615462870000|2021-03-11 11:41:10|543.29|539.29|543.26|539.26|543.37|539.37|543.26|539.26|22
1615462880000|2021-03-11 11:41:20|543.22|539.22|543.26|539.26|543.29|539.29|543.22|539.22|14
1615462890000|2021-03-11 11:41:30|543.25|539.25|543.23|539.23|543.26|539.26|543.22|539.22|16
1615462900000|2021-03-11 11:41:40|543.24|539.24|543.02|539.02|543.24|539.24|542.96|538.96|26
1615462910000|2021-03-11 11:41:50|542.99|538.99|543.1|539.1|543.11|539.11|542.98|538.98|19
1615462920000|2021-03-11 11:42:00|543.09|539.09|543.2|539.2|543.25|539.25|543.07|539.07|20
1615462930000|2021-03-11 11:42:10|543.18|539.18|543.18|539.18|543.2|539.2|543.17|539.17|16
1615462940000|2021-03-11 11:42:20|543.19|539.19|543.23|539.23|543.25|539.25|543.19|539.19|13
1615462950000|2021-03-11 11:42:30|543.24|539.24|543.24|539.24|543.24|539.24|543.24|539.24|1
1615462960000|2021-03-11 11:42:40|543.27|539.27|543.32|539.32|543.32|539.32|543.26|539.26|5
1615462970000|2021-03-11 11:42:50|543.31|539.31|543.31|539.31|543.36|539.36|543.28|539.28|17
1615462980000|2021-03-11 11:43:00|543.29|539.29|543.36|539.36|543.41|539.41|543.29|539.29|11
1615462990000|2021-03-11 11:43:10|543.34|539.34|543.05|539.05|543.34|539.34|543.01|539.01|15
1615463000000|2021-03-11 11:43:20|543.04|539.04|543.02|539.02|543.16|539.16|542.91|538.91|27
1615463010000|2021-03-11 11:43:30|543.03|539.03|543.03|539.03|543.15|539.15|543.03|539.03|23
1615463020000|2021-03-11 11:43:40|543.04|539.04|543.05|539.05|543.05|539.05|543|539|9
1615463030000|2021-03-11 11:43:50|543.04|539.04|543.07|539.07|543.08|539.08|542.97|538.97|24
1615463040000|2021-03-11 11:44:00|543.08|539.08|543.1|539.1|543.26|539.26|543.07|539.07|14
1615463050000|2021-03-11 11:44:10|543.06|539.06|543.08|539.08|543.11|539.11|542.95|538.95|26
1615463060000|2021-03-11 11:44:20|543.09|539.09|543.08|539.08|543.09|539.09|543.04|539.04|23
1615463070000|2021-03-11 11:44:30|543.05|539.05|543.23|539.23|543.25|539.25|543.05|539.05|18
1615463080000|2021-03-11 11:44:40|543.22|539.22|543.6|539.6|543.6|539.6|543.22|539.22|18
1615463090000|2021-03-11 11:44:50|543.59|539.59|543.58|539.58|543.6|539.6|543.51|539.51|17
1615463100000|2021-03-11 11:45:00|543.59|539.59|543.18|539.18|543.61|539.61|543.16|539.16|28
1615463110000|2021-03-11 11:45:10|543.1|539.1|543.4|539.4|543.46|539.46|543.1|539.1|30
1615463120000|2021-03-11 11:45:20|543.51|539.51|543.52|539.52|543.53|539.53|543.44|539.44|26
1615463130000|2021-03-11 11:45:30|543.5|539.5|543.54|539.54|543.57|539.57|543.42|539.42|20
1615463140000|2021-03-11 11:45:40|543.56|539.56|543.53|539.53|543.56|539.56|543.49|539.49|17
1615463150000|2021-03-11 11:45:50|543.54|539.54|543.37|539.37|543.54|539.54|543.37|539.37|23
1615463160000|2021-03-11 11:46:00|543.36|539.36|542.96|538.96|543.37|539.37|542.88|538.88|34
1615463170000|2021-03-11 11:46:10|542.93|538.93|543.27|539.27|543.31|539.31|542.92|538.92|23
1615463180000|2021-03-11 11:46:20|543.26|539.26|543.48|539.48|543.49|539.49|543.26|539.26|24
1615463190000|2021-03-11 11:46:30|543.47|539.47|543.46|539.46|543.5|539.5|543.39|539.39|17
1615463200000|2021-03-11 11:46:40|543.47|539.47|543.4|539.4|543.48|539.48|543.31|539.31|25
1615463210000|2021-03-11 11:46:50|543.39|539.39|543.08|539.08|543.43|539.43|543.04|539.04|23
1615463220000|2021-03-11 11:47:00|543.09|539.09|543.16|539.16|543.31|539.31|543.09|539.09|34
1615463230000|2021-03-11 11:47:10|543.17|539.17|543.31|539.31|543.47|539.47|543.14|539.14|27
1615463240000|2021-03-11 11:47:20|543.29|539.29|543.34|539.34|543.5|539.5|543.19|539.19|26
1615463250000|2021-03-11 11:47:30|543.37|539.37|543.39|539.39|543.5|539.5|543.33|539.33|31
1615463260000|2021-03-11 11:47:40|543.4|539.4|543.34|539.34|543.45|539.45|543.21|539.21|32
1615463270000|2021-03-11 11:47:50|543.43|539.43|543.34|539.34|543.43|539.43|543.32|539.32|22
1615463280000|2021-03-11 11:48:00|543.32|539.32|543.29|539.29|543.38|539.38|543.23|539.23|12
1615463290000|2021-03-11 11:48:10|543.38|539.38|543.33|539.33|543.44|539.44|543.3|539.3|23
1615463300000|2021-03-11 11:48:20|543.42|539.42|543.4|539.4|543.42|539.42|543.13|539.13|30
1615463310000|2021-03-11 11:48:30|543.3|539.3|543.57|539.57|543.57|539.57|543.29|539.29|25
1615463320000|2021-03-11 11:48:40|543.58|539.58|543.55|539.55|543.61|539.61|543.44|539.44|13
1615463330000|2021-03-11 11:48:50|543.56|539.56|543.55|539.55|543.67|539.67|543.48|539.48|24
1615463340000|2021-03-11 11:49:00|543.56|539.56|543.58|539.58|543.72|539.72|543.54|539.54|30
1615463350000|2021-03-11 11:49:10|543.57|539.57|543.81|539.81|543.82|539.82|543.54|539.54|22
1615463360000|2021-03-11 11:49:20|543.79|539.79|543.85|539.85|544.07|540.07|543.66|539.66|26
1615463370000|2021-03-11 11:49:30|544.05|540.05|544.1|540.1|544.24|540.24|543.8|539.8|24
1615463380000|2021-03-11 11:49:40|544.08|540.08|544.15|540.15|544.2|540.2|544.08|540.08|24
1615463390000|2021-03-11 11:49:50|544.23|540.23|544.63|540.63|544.64|540.64|544.15|540.15|33
1615463400000|2021-03-11 11:50:00|544.61|540.61|544.48|540.48|544.65|540.65|544.48|540.48|22
1615463410000|2021-03-11 11:50:10|544.46|540.46|544.64|540.64|544.68|540.68|544.45|540.45|30
1615463420000|2021-03-11 11:50:20|544.63|540.63|544.63|540.63|544.74|540.74|544.6|540.6|5
1615463430000|2021-03-11 11:50:30|544.75|540.75|544.8|540.8|544.8|540.8|544.67|540.67|14
1615463440000|2021-03-11 11:50:40|544.81|540.81|544.84|540.84|544.85|540.85|544.81|540.81|14
1615463450000|2021-03-11 11:50:50|544.85|540.85|544.85|540.85|544.87|540.87|544.67|540.67|23
1615463460000|2021-03-11 11:51:00|544.71|540.71|544.6|540.6|544.85|540.85|544.6|540.6|25
1615463470000|2021-03-11 11:51:10|544.69|540.69|545.21|541.21|545.23|541.23|544.6|540.6|29
1615463480000|2021-03-11 11:51:20|545.22|541.22|545.83|541.83|545.85|541.85|545.22|541.22|21
1615463490000|2021-03-11 11:51:30|545.84|541.84|545.66|541.66|545.84|541.84|545.63|541.63|23
1615463500000|2021-03-11 11:51:40|545.65|541.65|545.67|541.67|545.78|541.78|545.65|541.65|17
1615463510000|2021-03-11 11:51:50|545.68|541.68|545.86|541.86|545.86|541.86|545.68|541.68|21
1615463520000|2021-03-11 11:52:00|545.82|541.82|545.75|541.75|545.85|541.85|545.67|541.67|21
1615463530000|2021-03-11 11:52:10|545.76|541.76|545.74|541.74|545.81|541.81|545.69|541.69|17
1615463540000|2021-03-11 11:52:20|545.75|541.75|545.79|541.79|545.84|541.84|545.71|541.71|25
1615463550000|2021-03-11 11:52:30|545.78|541.78|545.55|541.55|545.78|541.78|545.49|541.49|18
1615463560000|2021-03-11 11:52:40|545.54|541.54|545.3|541.3|545.61|541.61|545.3|541.3|23
1615463570000|2021-03-11 11:52:50|545.32|541.32|545.26|541.26|545.32|541.32|545.25|541.25|9
1615463580000|2021-03-11 11:53:00|545.11|541.11|544.95|540.95|545.26|541.26|544.9|540.9|13
1615463590000|2021-03-11 11:53:10|544.94|540.94|544.68|540.68|544.94|540.94|544.56|540.56|29
1615463600000|2021-03-11 11:53:20|544.69|540.69|544.48|540.48|544.69|540.69|544.44|540.44|23
1615463610000|2021-03-11 11:53:30|544.46|540.46|544.39|540.39|544.46|540.46|544.36|540.36|18
1615463620000|2021-03-11 11:53:40|544.38|540.38|544.31|540.31|544.39|540.39|544.17|540.17|17
1615463630000|2021-03-11 11:53:50|544.35|540.35|544.14|540.14|544.35|540.35|543.99|539.99|25
1615463640000|2021-03-11 11:54:00|544.1|540.1|543.82|539.82|544.12|540.12|543.81|539.81|19
1615463650000|2021-03-11 11:54:10|543.79|539.79|543.91|539.91|543.91|539.91|543.67|539.67|24
1615463660000|2021-03-11 11:54:20|543.9|539.9|544.06|540.06|544.08|540.08|543.78|539.78|22
1615463670000|2021-03-11 11:54:30|544.04|540.04|543.87|539.87|544.04|540.04|543.85|539.85|22
1615463680000|2021-03-11 11:54:40|543.89|539.89|544.05|540.05|544.05|540.05|543.89|539.89|21
1615463690000|2021-03-11 11:54:50|544.03|540.03|544.05|540.05|544.1|540.1|544.01|540.01|24
1615463700000|2021-03-11 11:55:00|544.08|540.08|543.93|539.93|544.08|540.08|543.93|539.93|11
1615463710000|2021-03-11 11:55:10|543.94|539.94|543.75|539.75|543.94|539.94|543.69|539.69|29
1615463720000|2021-03-11 11:55:20|543.74|539.74|543.7|539.7|543.92|539.92|543.7|539.7|27
1615463730000|2021-03-11 11:55:30|543.71|539.71|543.94|539.94|543.94|539.94|543.71|539.71|16
1615463740000|2021-03-11 11:55:40|543.95|539.95|543.94|539.94|543.95|539.95|543.94|539.94|8
1615463750000|2021-03-11 11:55:50|543.84|539.84|543.72|539.72|543.87|539.87|543.62|539.62|23
1615463760000|2021-03-11 11:56:00|543.7|539.7|543.61|539.61|543.7|539.7|543.59|539.59|23
1615463770000|2021-03-11 11:56:10|543.6|539.6|543.77|539.77|543.83|539.83|543.6|539.6|22
1615463780000|2021-03-11 11:56:20|543.78|539.78|544|540|544|540|543.75|539.75|16
1615463790000|2021-03-11 11:56:30|544.02|540.02|544.18|540.18|544.22|540.22|543.98|539.98|16
1615463800000|2021-03-11 11:56:40|544.22|540.22|544.29|540.29|544.33|540.33|544.22|540.22|8
1615463810000|2021-03-11 11:56:50|544.27|540.27|544.56|540.56|544.6|540.6|544.24|540.24|17
1615463820000|2021-03-11 11:57:00|544.66|540.66|544.83|540.83|544.88|540.88|544.42|540.42|27
1615463830000|2021-03-11 11:57:10|544.84|540.84|545.31|541.31|545.32|541.32|544.84|540.84|29
1615463840000|2021-03-11 11:57:20|545.3|541.3|545.57|541.57|545.63|541.63|545.16|541.16|32
1615463850000|2021-03-11 11:57:30|545.59|541.59|545.52|541.52|545.62|541.62|545.45|541.45|22
1615463860000|2021-03-11 11:57:40|545.54|541.54|545.76|541.76|545.76|541.76|545.53|541.53|23
1615463870000|2021-03-11 11:57:50|545.56|541.56|545.8|541.8|545.91|541.91|545.52|541.52|26
1615463880000|2021-03-11 11:58:00|545.76|541.76|545.74|541.74|545.87|541.87|545.49|541.49|29
1615463890000|2021-03-11 11:58:10|545.78|541.78|546.2|542.2|546.36|542.36|545.78|541.78|33
1615463900000|2021-03-11 11:58:20|546.28|542.28|546.38|542.38|546.48|542.48|546.24|542.24|30
1615463910000|2021-03-11 11:58:30|546.36|542.36|546.42|542.42|546.54|542.54|546.24|542.24|31
1615463920000|2021-03-11 11:58:40|546.36|542.36|546.66|542.66|546.68|542.68|546.29|542.29|27
1615463930000|2021-03-11 11:58:50|546.65|542.65|546.57|542.57|546.75|542.75|546.44|542.44|31
1615463940000|2021-03-11 11:59:00|546.56|542.56|546.41|542.41|546.62|542.62|546.31|542.31|34
1615463950000|2021-03-11 11:59:10|546.38|542.38|546.74|542.74|546.74|542.74|546.36|542.36|30
1615463960000|2021-03-11 11:59:20|546.75|542.75|546.7|542.7|546.75|542.75|546.6|542.6|25
1615463970000|2021-03-11 11:59:30|546.69|542.69|547.2|543.2|547.25|543.25|546.62|542.62|25
1615463980000|2021-03-11 11:59:40|547.19|543.19|547.3|543.3|547.32|543.32|547.07|543.07|29
1615463990000|2021-03-11 11:59:50|547.29|543.29|547.33|543.33|547.38|543.38|547.14|543.14|33
1615464000000|2021-03-11 12:00:00|547.31|543.31|547.62|543.62|547.63|543.63|547.2|543.2|31
1615464010000|2021-03-11 12:00:10|547.61|543.61|547.44|543.44|547.64|543.64|547.37|543.37|16
1615464020000|2021-03-11 12:00:20|547.45|543.45|547.26|543.26|547.45|543.45|546.84|542.84|35
1615464030000|2021-03-11 12:00:30|547.27|543.27|547.24|543.24|547.41|543.41|547.19|543.19|27
1615464040000|2021-03-11 12:00:40|547.25|543.25|547.5|543.5|547.54|543.54|547.23|543.23|32
1615464050000|2021-03-11 12:00:50|547.49|543.49|547.2|543.2|547.57|543.57|547.2|543.2|34
1615464060000|2021-03-11 12:01:00|547.23|543.23|547.37|543.37|547.47|543.47|547.23|543.23|22
1615464070000|2021-03-11 12:01:10|547.38|543.38|547.61|543.61|547.61|543.61|547.38|543.38|27
1615464080000|2021-03-11 12:01:20|547.6|543.6|547.5|543.5|547.6|543.6|547.46|543.46|18
1615464090000|2021-03-11 12:01:30|547.41|543.41|547.38|543.38|547.5|543.5|547.33|543.33|32
1615464100000|2021-03-11 12:01:40|547.37|543.37|547.15|543.15|547.42|543.42|547.09|543.09|31
1615464110000|2021-03-11 12:01:50|547.09|543.09|546.83|542.83|547.19|543.19|546.76|542.76|34
1615464120000|2021-03-11 12:02:00|546.89|542.89|546.88|542.88|546.91|542.91|546.86|542.86|23
1615464130000|2021-03-11 12:02:10|546.87|542.87|546.19|542.19|546.98|542.98|546.19|542.19|28
1615464140000|2021-03-11 12:02:20|546.13|542.13|546.06|542.06|546.13|542.13|545.96|541.96|31
1615464150000|2021-03-11 12:02:30|546.05|542.05|545.99|541.99|546.05|542.05|545.85|541.85|28
1615464160000|2021-03-11 12:02:40|545.93|541.93|545.64|541.64|545.93|541.93|545.59|541.59|25
1615464170000|2021-03-11 12:02:50|545.61|541.61|545.4|541.4|545.62|541.62|545.28|541.28|24
1615464180000|2021-03-11 12:03:00|545.38|541.38|545.57|541.57|545.6|541.6|545.31|541.31|33
1615464190000|2021-03-11 12:03:10|545.79|541.79|545.87|541.87|546.06|542.06|545.73|541.73|36
1615464200000|2021-03-11 12:03:20|545.9|541.9|545.79|541.79|546|542|545.79|541.79|33
1615464210000|2021-03-11 12:03:30|545.74|541.74|545.49|541.49|545.74|541.74|545.48|541.48|28
1615464220000|2021-03-11 12:03:40|545.48|541.48|545.55|541.55|545.55|541.55|545.48|541.48|17
1615464230000|2021-03-11 12:03:50|545.57|541.57|545.28|541.28|545.57|541.57|545.26|541.26|23
1615464240000|2021-03-11 12:04:00|545.26|541.26|544.69|540.69|545.26|541.26|544.68|540.68|32
1615464250000|2021-03-11 12:04:10|544.64|540.64|544.84|540.84|544.86|540.86|544.59|540.59|35
1615464260000|2021-03-11 12:04:20|544.77|540.77|544.62|540.62|544.86|540.86|544.54|540.54|33
1615464270000|2021-03-11 12:04:30|544.63|540.63|544.45|540.45|544.63|540.63|544.42|540.42|27
1615464280000|2021-03-11 12:04:40|544.44|540.44|544.54|540.54|544.74|540.74|544.4|540.4|29
1615464290000|2021-03-11 12:04:50|544.55|540.55|544.89|540.89|544.89|540.89|544.55|540.55|35
1615464300000|2021-03-11 12:05:00|544.85|540.85|544.99|540.99|545.16|541.16|544.74|540.74|30
1615464310000|2021-03-11 12:05:10|545.07|541.07|545.39|541.39|545.39|541.39|545.07|541.07|30
1615464320000|2021-03-11 12:05:20|545.34|541.34|545.31|541.31|545.44|541.44|545.24|541.24|20
1615464330000|2021-03-11 12:05:30|545.32|541.32|545.37|541.37|545.38|541.38|545.32|541.32|15
1615464340000|2021-03-11 12:05:40|545.38|541.38|545.44|541.44|545.47|541.47|545.38|541.38|18
1615464350000|2021-03-11 12:05:50|545.46|541.46|545.21|541.21|545.46|541.46|545.19|541.19|22
1615464360000|2021-03-11 12:06:00|545.2|541.2|545.32|541.32|545.32|541.32|545.19|541.19|10
1615464370000|2021-03-11 12:06:10|545.39|541.39|545.66|541.66|545.74|541.74|545.39|541.39|26
1615464380000|2021-03-11 12:06:20|545.64|541.64|545.71|541.71|545.74|541.74|545.63|541.63|14
1615464390000|2021-03-11 12:06:30|545.72|541.72|545.42|541.42|545.75|541.75|545.42|541.42|19
1615464400000|2021-03-11 12:06:40|545.43|541.43|545.66|541.66|545.66|541.66|545.43|541.43|17
1615464410000|2021-03-11 12:06:50|545.64|541.64|545.51|541.51|545.68|541.68|545.51|541.51|21
1615464420000|2021-03-11 12:07:00|545.52|541.52|545.55|541.55|545.6|541.6|545.51|541.51|12
1615464430000|2021-03-11 12:07:10|545.54|541.54|545.45|541.45|545.55|541.55|545.25|541.25|27
1615464440000|2021-03-11 12:07:20|545.46|541.46|545.27|541.27|545.48|541.48|545.26|541.26|13
1615464450000|2021-03-11 12:07:30|545.29|541.29|545.25|541.25|545.29|541.29|545.24|541.24|10
1615464460000|2021-03-11 12:07:40|545.22|541.22|545.22|541.22|545.33|541.33|545.16|541.16|22
1615464470000|2021-03-11 12:07:50|545.23|541.23|545.12|541.12|545.37|541.37|545.09|541.09|23
1615464480000|2021-03-11 12:08:00|545.13|541.13|545.15|541.15|545.26|541.26|545.13|541.13|17
1615464490000|2021-03-11 12:08:10|545.14|541.14|545.13|541.13|545.16|541.16|545.13|541.13|5
1615464500000|2021-03-11 12:08:20|545.14|541.14|545.17|541.17|545.17|541.17|545.07|541.07|13
1615464510000|2021-03-11 12:08:30|545.18|541.18|545.29|541.29|545.29|541.29|545.17|541.17|23
1615464520000|2021-03-11 12:08:40|545.28|541.28|545.29|541.29|545.29|541.29|545.24|541.24|9
1615464530000|2021-03-11 12:08:50|545.28|541.28|545.02|541.02|545.29|541.29|545.02|541.02|16
1615464540000|2021-03-11 12:09:00|545.03|541.03|545.09|541.09|545.13|541.13|545|541|21
1615464550000|2021-03-11 12:09:10|545.08|541.08|544.93|540.93|545.09|541.09|544.93|540.93|19
1615464560000|2021-03-11 12:09:20|544.92|540.92|544.99|540.99|544.99|540.99|544.76|540.76|19
1615464570000|2021-03-11 12:09:30|545|541|544.93|540.93|545|541|544.91|540.91|13
1615464580000|2021-03-11 12:09:40|544.91|540.91|545.01|541.01|545.03|541.03|544.91|540.91|16
1615464590000|2021-03-11 12:09:50|545.02|541.02|544.95|540.95|545.03|541.03|544.95|540.95|11
1615464600000|2021-03-11 12:10:00|544.96|540.96|545.08|541.08|545.09|541.09|544.96|540.96|16
1615464610000|2021-03-11 12:10:10|545.1|541.1|545.22|541.22|545.23|541.23|545.03|541.03|22
1615464620000|2021-03-11 12:10:20|545.16|541.16|544.89|540.89|545.16|541.16|544.88|540.88|21
1615464630000|2021-03-11 12:10:30|544.92|540.92|544.97|540.97|545.03|541.03|544.92|540.92|14
1615464640000|2021-03-11 12:10:40|544.94|540.94|544.91|540.91|544.94|540.94|544.9|540.9|5
1615464650000|2021-03-11 12:10:50|544.84|540.84|544.3|540.3|544.84|540.84|544.3|540.3|21
1615464660000|2021-03-11 12:11:00|544.65|540.65|543.93|539.93|544.65|540.65|543.92|539.92|24
1615464670000|2021-03-11 12:11:10|543.94|539.94|543.9|539.9|543.94|539.94|543.77|539.77|30
1615464680000|2021-03-11 12:11:20|543.91|539.91|543.96|539.96|543.96|539.96|543.87|539.87|33
1615464690000|2021-03-11 12:11:30|543.94|539.94|543.71|539.71|543.97|539.97|543.68|539.68|27
1615464700000|2021-03-11 12:11:40|543.78|539.78|543.95|539.95|543.96|539.96|543.67|539.67|25
1615464710000|2021-03-11 12:11:50|543.96|539.96|543.96|539.96|544|540|543.9|539.9|21
1615464720000|2021-03-11 12:12:00|543.98|539.98|544.12|540.12|544.14|540.14|543.98|539.98|16
1615464730000|2021-03-11 12:12:10|544.13|540.13|544.18|540.18|544.18|540.18|544.13|540.13|5
1615464740000|2021-03-11 12:12:20|544.16|540.16|544.44|540.44|544.44|540.44|544.16|540.16|22
1615464750000|2021-03-11 12:12:30|544.41|540.41|544.45|540.45|544.48|540.48|544.32|540.32|17
1615464760000|2021-03-11 12:12:40|544.52|540.52|544.62|540.62|544.65|540.65|544.52|540.52|17
1615464770000|2021-03-11 12:12:50|544.69|540.69|544.98|540.98|545.1|541.1|544.63|540.63|33
1615464780000|2021-03-11 12:13:00|544.99|540.99|545.07|541.07|545.11|541.11|544.95|540.95|27
1615464790000|2021-03-11 12:13:10|545.08|541.08|545.51|541.51|545.51|541.51|545.08|541.08|20
1615464800000|2021-03-11 12:13:20|545.54|541.54|545.48|541.48|545.55|541.55|545.38|541.38|22
1615464810000|2021-03-11 12:13:30|545.49|541.49|545.53|541.53|545.56|541.56|545.37|541.37|13
1615464820000|2021-03-11 12:13:40|545.56|541.56|545.52|541.52|545.64|541.64|545.52|541.52|21
1615464830000|2021-03-11 12:13:50|545.49|541.49|545.23|541.23|545.49|541.49|545.22|541.22|19
1615464840000|2021-03-11 12:14:00|545.21|541.21|545.08|541.08|545.22|541.22|545.07|541.07|22
1615464850000|2021-03-11 12:14:10|545.1|541.1|545.29|541.29|545.36|541.36|545.09|541.09|28
1615464860000|2021-03-11 12:14:20|545.25|541.25|545.3|541.3|545.37|541.37|545.25|541.25|18
1615464870000|2021-03-11 12:14:30|545.27|541.27|545.23|541.23|545.3|541.3|545.14|541.14|18
1615464880000|2021-03-11 12:14:40|545.27|541.27|545.39|541.39|545.41|541.41|545.21|541.21|27
1615464890000|2021-03-11 12:14:50|545.4|541.4|545.64|541.64|545.64|541.64|545.37|541.37|14
1615464900000|2021-03-11 12:15:00|545.62|541.62|545.49|541.49|545.62|541.62|545.37|541.37|21
1615464910000|2021-03-11 12:15:10|545.5|541.5|545.52|541.52|545.52|541.52|545.46|541.46|13
1615464920000|2021-03-11 12:15:20|545.53|541.53|545.52|541.52|545.54|541.54|545.39|541.39|23
1615464930000|2021-03-11 12:15:30|545.51|541.51|545.58|541.58|545.63|541.63|545.51|541.51|20
1615464940000|2021-03-11 12:15:40|545.57|541.57|545.24|541.24|545.58|541.58|545.22|541.22|21
1615464950000|2021-03-11 12:15:50|545.21|541.21|545.11|541.11|545.31|541.31|545.05|541.05|26
1615464960000|2021-03-11 12:16:00|545.12|541.12|545.04|541.04|545.16|541.16|545.03|541.03|19
1615464970000|2021-03-11 12:16:10|545.02|541.02|545.1|541.1|545.15|541.15|545.02|541.02|11
1615464980000|2021-03-11 12:16:20|545.09|541.09|545.16|541.16|545.18|541.18|545.04|541.04|17
1615464990000|2021-03-11 12:16:30|545.17|541.17|545.16|541.16|545.2|541.2|545.15|541.15|9
1615465000000|2021-03-11 12:16:40|545.15|541.15|545.04|541.04|545.16|541.16|545.04|541.04|12
1615465010000|2021-03-11 12:16:50|545.06|541.06|545.12|541.12|545.14|541.14|545.04|541.04|15
1615465020000|2021-03-11 12:17:00|545.17|541.17|545.15|541.15|545.22|541.22|545.04|541.04|21
1615465030000|2021-03-11 12:17:10|545.14|541.14|544.97|540.97|545.32|541.32|544.97|540.97|12
1615465040000|2021-03-11 12:17:20|545.25|541.25|545.29|541.29|545.32|541.32|545.25|541.25|14
1615465050000|2021-03-11 12:17:30|545.3|541.3|545.19|541.19|545.32|541.32|545.18|541.18|20
1615465060000|2021-03-11 12:17:40|545.21|541.21|545.12|541.12|545.24|541.24|545.06|541.06|26
1615465070000|2021-03-11 12:17:50|545.11|541.11|545.04|541.04|545.11|541.11|545.04|541.04|19
1615465080000|2021-03-11 12:18:00|545.03|541.03|544.84|540.84|545.04|541.04|544.76|540.76|29
1615465090000|2021-03-11 12:18:10|544.87|540.87|544.54|540.54|544.93|540.93|544.52|540.52|22
1615465100000|2021-03-11 12:18:20|544.55|540.55|544.59|540.59|544.8|540.8|544.52|540.52|28
1615465110000|2021-03-11 12:18:30|544.58|540.58|544.5|540.5|544.66|540.66|544.5|540.5|18
1615465120000|2021-03-11 12:18:40|544.49|540.49|544.25|540.25|544.49|540.49|544.22|540.22|23
1615465130000|2021-03-11 12:18:50|544.26|540.26|544.33|540.33|544.37|540.37|544.26|540.26|19
1615465140000|2021-03-11 12:19:00|544.3|540.3|544.16|540.16|544.32|540.32|544.16|540.16|19
1615465150000|2021-03-11 12:19:10|544.14|540.14|544.12|540.12|544.23|540.23|544.09|540.09|21
1615465160000|2021-03-11 12:19:20|544.13|540.13|544.26|540.26|544.39|540.39|544.13|540.13|30
1615465170000|2021-03-11 12:19:30|544.24|540.24|544.23|540.23|544.3|540.3|544.22|540.22|21
1615465180000|2021-03-11 12:19:40|544.22|540.22|544.21|540.21|544.27|540.27|544.09|540.09|27
1615465190000|2021-03-11 12:19:50|544.06|540.06|544.02|540.02|544.18|540.18|544.02|540.02|28
1615465200000|2021-03-11 12:20:00|544|540|543.99|539.99|544.08|540.08|543.95|539.95|21
1615465210000|2021-03-11 12:20:10|543.95|539.95|544.14|540.14|544.14|540.14|543.92|539.92|21
1615465220000|2021-03-11 12:20:20|544.13|540.13|544.18|540.18|544.19|540.19|544.1|540.1|28
1615465230000|2021-03-11 12:20:30|544.19|540.19|544.09|540.09|544.3|540.3|544.05|540.05|25
1615465240000|2021-03-11 12:20:40|544.1|540.1|543.99|539.99|544.1|540.1|543.95|539.95|20
1615465250000|2021-03-11 12:20:50|543.98|539.98|543.9|539.9|543.99|539.99|543.88|539.88|20
1615465260000|2021-03-11 12:21:00|543.92|539.92|543.81|539.81|543.92|539.92|543.79|539.79|19
1615465270000|2021-03-11 12:21:10|543.79|539.79|543.84|539.84|543.85|539.85|543.79|539.79|8
1615465280000|2021-03-11 12:21:20|543.85|539.85|543.93|539.93|543.97|539.97|543.84|539.84|8
1615465290000|2021-03-11 12:21:30|543.92|539.92|543.35|539.35|543.92|539.92|543.35|539.35|22
1615465300000|2021-03-11 12:21:40|543.33|539.33|542.99|538.99|543.43|539.43|542.93|538.93|34
1615465310000|2021-03-11 12:21:50|543.01|539.01|543.09|539.09|543.12|539.12|542.89|538.89|32
1615465320000|2021-03-11 12:22:00|543.08|539.08|543.02|539.02|543.1|539.1|543.01|539.01|19
1615465330000|2021-03-11 12:22:10|543.03|539.03|543.19|539.19|543.19|539.19|543.02|539.02|18
1615465340000|2021-03-11 12:22:20|543.18|539.18|543.28|539.28|543.33|539.33|543.16|539.16|16
1615465350000|2021-03-11 12:22:30|543.26|539.26|543.37|539.37|543.44|539.44|543.22|539.22|23
1615465360000|2021-03-11 12:22:40|543.32|539.32|543.28|539.28|543.35|539.35|543.24|539.24|29
1615465370000|2021-03-11 12:22:50|543.27|539.27|543.21|539.21|543.33|539.33|543.12|539.12|26
1615465380000|2021-03-11 12:23:00|543.19|539.19|543.32|539.32|543.36|539.36|543.06|539.06|27
1615465390000|2021-03-11 12:23:10|543.33|539.33|543.21|539.21|543.42|539.42|543.21|539.21|28
1615465400000|2021-03-11 12:23:20|543.24|539.24|543.46|539.46|543.48|539.48|543.24|539.24|21
1615465410000|2021-03-11 12:23:30|543.47|539.47|543.33|539.33|543.47|539.47|543.26|539.26|23
1615465420000|2021-03-11 12:23:40|543.29|539.29|543.18|539.18|543.29|539.29|543.13|539.13|31
1615465430000|2021-03-11 12:23:50|543.17|539.17|543.05|539.05|543.18|539.18|543.04|539.04|26
1615465440000|2021-03-11 12:24:00|543.07|539.07|543.08|539.08|543.24|539.24|543.05|539.05|24
1615465450000|2021-03-11 12:24:10|543.07|539.07|543.1|539.1|543.21|539.21|543.05|539.05|33
1615465460000|2021-03-11 12:24:20|543.07|539.07|543.2|539.2|543.24|539.24|543.04|539.04|30
1615465470000|2021-03-11 12:24:30|543.21|539.21|543.36|539.36|543.42|539.42|543.16|539.16|20
1615465480000|2021-03-11 12:24:40|543.37|539.37|543.29|539.29|543.45|539.45|543.29|539.29|22
1615465490000|2021-03-11 12:24:50|543.17|539.17|543.06|539.06|543.17|539.17|543|539|21
1615465500000|2021-03-11 12:25:00|543.05|539.05|542.93|538.93|543.08|539.08|542.9|538.9|12
1615465510000|2021-03-11 12:25:10|542.92|538.92|542.88|538.88|542.93|538.93|542.83|538.83|22
1615465520000|2021-03-11 12:25:20|542.87|538.87|543.02|539.02|543.02|539.02|542.87|538.87|20
1615465530000|2021-03-11 12:25:30|542.99|538.99|543.28|539.28|543.28|539.28|542.97|538.97|28
1615465540000|2021-03-11 12:25:40|543.24|539.24|543.48|539.48|543.48|539.48|543.21|539.21|19
1615465550000|2021-03-11 12:25:50|543.47|539.47|543.52|539.52|543.59|539.59|543.34|539.34|23
1615465560000|2021-03-11 12:26:00|543.34|539.34|543.57|539.57|543.62|539.62|543.34|539.34|19
1615465570000|2021-03-11 12:26:10|543.62|539.62|543.71|539.71|543.71|539.71|543.51|539.51|10
1615465580000|2021-03-11 12:26:20|543.72|539.72|543.7|539.7|543.72|539.72|543.68|539.68|8
1615465590000|2021-03-11 12:26:30|543.71|539.71|543.53|539.53|543.71|539.71|543.53|539.53|16
1615465600000|2021-03-11 12:26:40|543.63|539.63|543.61|539.61|543.63|539.63|543.52|539.52|18
1615465610000|2021-03-11 12:26:50|543.6|539.6|543.58|539.58|543.63|539.63|543.56|539.56|8
1615465620000|2021-03-11 12:27:00|543.57|539.57|543.59|539.59|543.61|539.61|543.57|539.57|8
1615465630000|2021-03-11 12:27:10|543.62|539.62|543.75|539.75|543.8|539.8|543.59|539.59|16
1615465640000|2021-03-11 12:27:20|543.74|539.74|543.87|539.87|543.87|539.87|543.74|539.74|15
1615465650000|2021-03-11 12:27:30|543.86|539.86|543.83|539.83|543.88|539.88|543.83|539.83|18
1615465660000|2021-03-11 12:27:40|543.87|539.87|543.86|539.86|543.88|539.88|543.74|539.74|19
1615465670000|2021-03-11 12:27:50|543.88|539.88|543.93|539.93|543.93|539.93|543.7|539.7|19
1615465680000|2021-03-11 12:28:00|543.89|539.89|544.15|540.15|544.15|540.15|543.73|539.73|12
1615465690000|2021-03-11 12:28:10|544.12|540.12|543.91|539.91|544.12|540.12|543.91|539.91|6
1615465700000|2021-03-11 12:28:20|543.97|539.97|543.93|539.93|544.01|540.01|543.93|539.93|11
1615465710000|2021-03-11 12:28:30|543.92|539.92|543.91|539.91|543.92|539.92|543.91|539.91|4
1615465720000|2021-03-11 12:28:40|543.9|539.9|543.9|539.9|543.9|539.9|543.88|539.88|4
1615465730000|2021-03-11 12:28:50|543.91|539.91|544|540|544|540|543.91|539.91|12
1615465740000|2021-03-11 12:29:00|544.02|540.02|543.93|539.93|544.02|540.02|543.82|539.82|19
1615465750000|2021-03-11 12:29:10|543.91|539.91|543.78|539.78|543.91|539.91|543.75|539.75|21
1615465760000|2021-03-11 12:29:20|543.75|539.75|543.64|539.64|543.77|539.77|543.64|539.64|17
1615465770000|2021-03-11 12:29:30|543.65|539.65|543.37|539.37|543.65|539.65|543.37|539.37|21
1615465780000|2021-03-11 12:29:40|543.38|539.38|543.42|539.42|543.42|539.42|543.35|539.35|14
1615465790000|2021-03-11 12:29:50|543.41|539.41|543.42|539.42|543.43|539.43|543.4|539.4|17
1615465800000|2021-03-11 12:30:00|543.41|539.41|543.25|539.25|543.41|539.41|543.24|539.24|18
1615465810000|2021-03-11 12:30:10|543.24|539.24|543.26|539.26|543.48|539.48|543.2|539.2|24
1615465820000|2021-03-11 12:30:20|543.27|539.27|543.27|539.27|543.31|539.31|543.23|539.23|15
1615465830000|2021-03-11 12:30:30|543.24|539.24|543.27|539.27|543.29|539.29|543.1|539.1|14
1615465840000|2021-03-11 12:30:40|543.26|539.26|543.25|539.25|543.26|539.26|543.24|539.24|4
1615465850000|2021-03-11 12:30:50|543.29|539.29|543.27|539.27|543.3|539.3|543.27|539.27|3
1615465860000|2021-03-11 12:31:00|543.26|539.26|543.29|539.29|543.29|539.29|543.21|539.21|13
1615465870000|2021-03-11 12:31:10|543.31|539.31|543.67|539.67|543.67|539.67|543.31|539.31|23
1615465880000|2021-03-11 12:31:20|543.64|539.64|543.79|539.79|543.79|539.79|543.6|539.6|23
1615465890000|2021-03-11 12:31:30|543.8|539.8|543.83|539.83|543.84|539.84|543.77|539.77|13
1615465900000|2021-03-11 12:31:40|543.85|539.85|543.54|539.54|543.85|539.85|543.54|539.54|14
1615465910000|2021-03-11 12:31:50|543.67|539.67|543.6|539.6|543.69|539.69|543.52|539.52|20
1615465920000|2021-03-11 12:32:00|543.61|539.61|543.64|539.64|543.66|539.66|543.54|539.54|18
1615465930000|2021-03-11 12:32:10|543.68|539.68|543.89|539.89|543.89|539.89|543.68|539.68|16
1615465940000|2021-03-11 12:32:20|543.9|539.9|543.88|539.88|543.92|539.92|543.88|539.88|10
1615465950000|2021-03-11 12:32:30|543.85|539.85|543.94|539.94|543.95|539.95|543.81|539.81|17
1615465960000|2021-03-11 12:32:40|543.95|539.95|544.02|540.02|544.03|540.03|543.91|539.91|8
1615465970000|2021-03-11 12:32:50|543.98|539.98|544.15|540.15|544.15|540.15|543.91|539.91|21
1615465980000|2021-03-11 12:33:00|544.23|540.23|543.97|539.97|544.24|540.24|543.97|539.97|12
1615465990000|2021-03-11 12:33:10|543.98|539.98|543.62|539.62|544.02|540.02|543.62|539.62|30
1615466000000|2021-03-11 12:33:20|543.63|539.63|543.42|539.42|543.63|539.63|543.42|539.42|16
1615466010000|2021-03-11 12:33:30|543.41|539.41|543.09|539.09|543.41|539.41|543.01|539.01|29
1615466020000|2021-03-11 12:33:40|543.14|539.14|543.15|539.15|543.25|539.25|542.96|538.96|20
1615466030000|2021-03-11 12:33:50|543.14|539.14|543.19|539.19|543.33|539.33|543.1|539.1|24
1615466040000|2021-03-11 12:34:00|543.22|539.22|542.9|538.9|543.22|539.22|542.9|538.9|25
1615466050000|2021-03-11 12:34:10|542.94|538.94|542.67|538.67|542.94|538.94|542.67|538.67|24
1615466060000|2021-03-11 12:34:20|542.66|538.66|542.57|538.57|542.67|538.67|542.55|538.55|17
1615466070000|2021-03-11 12:34:30|542.59|538.59|542.63|538.63|542.78|538.78|542.59|538.59|17
1615466080000|2021-03-11 12:34:40|542.62|538.62|542.67|538.67|542.71|538.71|542.61|538.61|9
1615466090000|2021-03-11 12:34:50|542.68|538.68|542.61|538.61|542.74|538.74|542.6|538.6|16
1615466100000|2021-03-11 12:35:00|542.6|538.6|542.54|538.54|542.65|538.65|542.53|538.53|14
1615466110000|2021-03-11 12:35:10|542.53|538.53|542.58|538.58|542.58|538.58|542.38|538.38|19
1615466120000|2021-03-11 12:35:20|542.56|538.56|542.72|538.72|542.79|538.79|542.45|538.45|22
1615466130000|2021-03-11 12:35:30|542.7|538.7|542.71|538.71|542.87|538.87|542.61|538.61|18
1615466140000|2021-03-11 12:35:40|542.68|538.68|542.73|538.73|542.78|538.78|542.68|538.68|11
1615466150000|2021-03-11 12:35:50|542.76|538.76|542.73|538.73|542.76|538.76|542.72|538.72|12
1615466160000|2021-03-11 12:36:00|542.74|538.74|542.53|538.53|542.74|538.74|542.51|538.51|20
1615466170000|2021-03-11 12:36:10|542.52|538.52|542.51|538.51|542.57|538.57|542.47|538.47|14
1615466180000|2021-03-11 12:36:20|542.52|538.52|542.55|538.55|542.58|538.58|542.5|538.5|15
1615466190000|2021-03-11 12:36:30|542.54|538.54|541.91|537.91|542.54|538.54|541.87|537.87|21
1615466200000|2021-03-11 12:36:40|541.92|537.92|541.88|537.88|541.92|537.92|541.85|537.85|10
1615466210000|2021-03-11 12:36:50|541.89|537.89|541.92|537.92|541.94|537.94|541.89|537.89|8
1615466220000|2021-03-11 12:37:00|541.91|537.91|541.36|537.36|541.91|537.91|541.19|537.19|30
1615466230000|2021-03-11 12:37:10|541.35|537.35|541.37|537.37|541.41|537.41|541.35|537.35|25
1615466240000|2021-03-11 12:37:20|541.39|537.39|541.34|537.34|541.4|537.4|541.25|537.25|17
1615466250000|2021-03-11 12:37:30|541.32|537.32|541.07|537.07|541.38|537.38|541.07|537.07|32
1615466260000|2021-03-11 12:37:40|541.03|537.03|540.91|536.91|541.14|537.14|540.9|536.9|25
1615466270000|2021-03-11 12:37:50|540.9|536.9|540.67|536.67|540.9|536.9|540.61|536.61|25
1615466280000|2021-03-11 12:38:00|540.63|536.63|540.83|536.83|540.84|536.84|540.57|536.57|23
1615466290000|2021-03-11 12:38:10|540.84|536.84|541.06|537.06|541.13|537.13|540.74|536.74|29
1615466300000|2021-03-11 12:38:20|541|537|540.81|536.81|541|537|540.66|536.66|32
1615466310000|2021-03-11 12:38:30|540.79|536.79|540.74|536.74|540.81|536.81|540.62|536.62|31
1615466320000|2021-03-11 12:38:40|540.7|536.7|540.81|536.81|540.89|536.89|540.65|536.65|30
1615466330000|2021-03-11 12:38:50|540.82|536.82|541.04|537.04|541.1|537.1|540.79|536.79|25
1615466340000|2021-03-11 12:39:00|541.05|537.05|540.85|536.85|541.1|537.1|540.83|536.83|19
1615466350000|2021-03-11 12:39:10|540.79|536.79|540.82|536.82|540.88|536.88|540.73|536.73|26
1615466360000|2021-03-11 12:39:20|540.84|536.84|540.9|536.9|541.02|537.02|540.76|536.76|27
1615466370000|2021-03-11 12:39:30|540.82|536.82|540.83|536.83|541.14|537.14|540.8|536.8|26
1615466380000|2021-03-11 12:39:40|540.84|536.84|541.23|537.23|541.24|537.24|540.74|536.74|26
1615466390000|2021-03-11 12:39:50|541.22|537.22|541.55|537.55|541.55|537.55|541.14|537.14|25
1615466400000|2021-03-11 12:40:00|541.56|537.56|541.45|537.45|541.63|537.63|541.31|537.31|24
1615466410000|2021-03-11 12:40:10|541.46|537.46|541.13|537.13|541.46|537.46|541.08|537.08|24
1615466420000|2021-03-11 12:40:20|541.14|537.14|540.96|536.96|541.24|537.24|540.96|536.96|26
1615466430000|2021-03-11 12:40:30|540.94|536.94|540.89|536.89|541.03|537.03|540.81|536.81|25
1615466440000|2021-03-11 12:40:40|540.88|536.88|540.68|536.68|540.89|536.89|540.65|536.65|23
1615466450000|2021-03-11 12:40:50|540.67|536.67|540.64|536.64|540.76|536.76|540.64|536.64|18
1615466460000|2021-03-11 12:41:00|540.66|536.66|540.28|536.28|540.68|536.68|540.28|536.28|27
1615466470000|2021-03-11 12:41:10|540.3|536.3|540.61|536.61|540.64|536.64|540.17|536.17|25
1615466480000|2021-03-11 12:41:20|540.64|536.64|540.51|536.51|540.64|536.64|540.25|536.25|21
1615466490000|2021-03-11 12:41:30|540.43|536.43|541.17|537.17|541.17|537.17|540.43|536.43|32
1615466500000|2021-03-11 12:41:40|541.16|537.16|541.07|537.07|541.16|537.16|540.82|536.82|22
1615466510000|2021-03-11 12:41:50|541.17|537.17|541.19|537.19|541.22|537.22|540.95|536.95|16
1615466520000|2021-03-11 12:42:00|541.18|537.18|541.19|537.19|541.21|537.21|540.99|536.99|18
1615466530000|2021-03-11 12:42:10|541.2|537.2|541.47|537.47|541.62|537.62|541.19|537.19|29
1615466540000|2021-03-11 12:42:20|541.5|537.5|541.51|537.51|541.54|537.54|541.44|537.44|22
1615466550000|2021-03-11 12:42:30|541.45|537.45|541.37|537.37|541.48|537.48|541.31|537.31|22
1615466560000|2021-03-11 12:42:40|541.38|537.38|541.89|537.89|541.89|537.89|541.35|537.35|18
1615466570000|2021-03-11 12:42:50|541.91|537.91|541.98|537.98|542.01|538.01|541.9|537.9|20
1615466580000|2021-03-11 12:43:00|541.95|537.95|541.99|537.99|542.06|538.06|541.78|537.78|18
1615466590000|2021-03-11 12:43:10|542.06|538.06|542.62|538.62|542.62|538.62|541.84|537.84|28
1615466600000|2021-03-11 12:43:20|542.64|538.64|543.02|539.02|543.02|539.02|542.64|538.64|29
1615466610000|2021-03-11 12:43:30|542.88|538.88|543.07|539.07|543.13|539.13|542.88|538.88|34
1615466620000|2021-03-11 12:43:40|543.08|539.08|543.21|539.21|543.3|539.3|543|539|31
1615466630000|2021-03-11 12:43:50|543.2|539.2|543.46|539.46|543.47|539.47|543.2|539.2|20
1615466640000|2021-03-11 12:44:00|543.47|539.47|543.28|539.28|543.47|539.47|543.16|539.16|22
1615466650000|2021-03-11 12:44:10|543.31|539.31|543.22|539.22|543.31|539.31|543.21|539.21|16
1615466660000|2021-03-11 12:44:20|543.23|539.23|543.11|539.11|543.23|539.23|543.11|539.11|15
1615466670000|2021-03-11 12:44:30|543.14|539.14|542.82|538.82|543.14|539.14|542.81|538.81|34
1615466680000|2021-03-11 12:44:40|542.86|538.86|542.92|538.92|542.92|538.92|542.82|538.82|20
1615466690000|2021-03-11 12:44:50|542.91|538.91|543.03|539.03|543.12|539.12|542.86|538.86|24
1615466700000|2021-03-11 12:45:00|543.01|539.01|542.85|538.85|543.03|539.03|542.81|538.81|21
1615466710000|2021-03-11 12:45:10|542.84|538.84|543.08|539.08|543.17|539.17|542.84|538.84|25
1615466720000|2021-03-11 12:45:20|543.14|539.14|543.22|539.22|543.24|539.24|542.94|538.94|28
1615466730000|2021-03-11 12:45:30|543.23|539.23|543.33|539.33|543.43|539.43|543.1|539.1|26
1615466740000|2021-03-11 12:45:40|543.34|539.34|543.38|539.38|543.42|539.42|543.34|539.34|11
1615466750000|2021-03-11 12:45:50|543.37|539.37|543.61|539.61|543.61|539.61|543.32|539.32|22
1615466760000|2021-03-11 12:46:00|543.62|539.62|543.55|539.55|543.62|539.62|543.44|539.44|32
1615466770000|2021-03-11 12:46:10|543.54|539.54|543.92|539.92|544.2|540.2|543.47|539.47|26
1615466780000|2021-03-11 12:46:20|544.17|540.17|544.46|540.46|544.5|540.5|544.17|540.17|35
1615466790000|2021-03-11 12:46:30|544.45|540.45|544.57|540.57|544.57|540.57|544.34|540.34|27
1615466800000|2021-03-11 12:46:40|544.58|540.58|544.75|540.75|544.77|540.77|544.4|540.4|24
1615466810000|2021-03-11 12:46:50|544.81|540.81|544.98|540.98|544.99|540.99|544.62|540.62|29
1615466820000|2021-03-11 12:47:00|545|541|545.6|541.6|545.69|541.69|545|541|33
1615466830000|2021-03-11 12:47:10|545.59|541.59|545.48|541.48|545.59|541.59|545.42|541.42|33
1615466840000|2021-03-11 12:47:20|545.51|541.51|545.48|541.48|545.51|541.51|545.4|541.4|26
1615466850000|2021-03-11 12:47:30|545.46|541.46|545.67|541.67|545.71|541.71|545.42|541.42|26
1615466860000|2021-03-11 12:47:40|545.63|541.63|545.43|541.43|545.64|541.64|545.2|541.2|30
1615466870000|2021-03-11 12:47:50|545.29|541.29|545.33|541.33|545.45|541.45|545.29|541.29|26
1615466880000|2021-03-11 12:48:00|545.32|541.32|545.23|541.23|545.33|541.33|545.1|541.1|27
1615466890000|2021-03-11 12:48:10|545.22|541.22|545.14|541.14|545.22|541.22|545.08|541.08|24
1615466900000|2021-03-11 12:48:20|545.13|541.13|544.83|540.83|545.13|541.13|544.75|540.75|31
1615466910000|2021-03-11 12:48:30|544.84|540.84|544.88|540.88|544.88|540.88|544.77|540.77|26
1615466920000|2021-03-11 12:48:40|544.89|540.89|544.7|540.7|544.89|540.89|544.7|540.7|22
1615466930000|2021-03-11 12:48:50|544.73|540.73|544.42|540.42|544.73|540.73|544.38|540.38|20
1615466940000|2021-03-11 12:49:00|544.37|540.37|544.33|540.33|544.41|540.41|544.32|540.32|13
1615466950000|2021-03-11 12:49:10|544.34|540.34|544.65|540.65|544.67|540.67|544.34|540.34|26
1615466960000|2021-03-11 12:49:20|544.66|540.66|544.78|540.78|544.83|540.83|544.46|540.46|18
1615466970000|2021-03-11 12:49:30|544.92|540.92|545.29|541.29|545.36|541.36|544.92|540.92|26
1615466980000|2021-03-11 12:49:40|545.3|541.3|545.63|541.63|545.63|541.63|545.3|541.3|28
1615466990000|2021-03-11 12:49:50|545.55|541.55|545.4|541.4|545.55|541.55|545.18|541.18|33
1615467000000|2021-03-11 12:50:00|545.41|541.41|545.56|541.56|545.58|541.58|545.3|541.3|26
1615467010000|2021-03-11 12:50:10|545.57|541.57|545.71|541.71|545.71|541.71|545.55|541.55|21
1615467020000|2021-03-11 12:50:20|545.61|541.61|545.86|541.86|545.96|541.96|545.57|541.57|26
1615467030000|2021-03-11 12:50:30|545.88|541.88|545.85|541.85|545.95|541.95|545.64|541.64|25
1615467040000|2021-03-11 12:50:40|545.83|541.83|545.86|541.86|545.87|541.87|545.74|541.74|21
1615467050000|2021-03-11 12:50:50|545.85|541.85|545.81|541.81|545.91|541.91|545.78|541.78|15
1615467060000|2021-03-11 12:51:00|545.78|541.78|545.85|541.85|545.88|541.88|545.69|541.69|19
1615467070000|2021-03-11 12:51:10|545.84|541.84|545.79|541.79|545.85|541.85|545.79|541.79|17
1615467080000|2021-03-11 12:51:20|545.78|541.78|545.72|541.72|545.79|541.79|545.67|541.67|19
1615467090000|2021-03-11 12:51:30|545.68|541.68|545.68|541.68|545.69|541.69|545.66|541.66|12
1615467100000|2021-03-11 12:51:40|545.69|541.69|545.67|541.67|545.69|541.69|545.44|541.44|22
1615467110000|2021-03-11 12:51:50|545.66|541.66|545.49|541.49|545.66|541.66|545.43|541.43|20
1615467120000|2021-03-11 12:52:00|545.5|541.5|545.46|541.46|545.5|541.5|545.43|541.43|11
1615467130000|2021-03-11 12:52:10|545.47|541.47|545.41|541.41|545.49|541.49|545.26|541.26|23
1615467140000|2021-03-11 12:52:20|545.39|541.39|545.47|541.47|545.47|541.47|545.39|541.39|15
1615467150000|2021-03-11 12:52:30|545.46|541.46|545.38|541.38|545.47|541.47|545.37|541.37|7
1615467160000|2021-03-11 12:52:40|545.39|541.39|545.38|541.38|545.4|541.4|545.33|541.33|16
1615467170000|2021-03-11 12:52:50|545.39|541.39|545.27|541.27|545.39|541.39|545.16|541.16|30
1615467180000|2021-03-11 12:53:00|545.28|541.28|545.26|541.26|545.28|541.28|545.16|541.16|24
1615467190000|2021-03-11 12:53:10|545.27|541.27|545.19|541.19|545.27|541.27|545.15|541.15|21
1615467200000|2021-03-11 12:53:20|545.2|541.2|545.19|541.19|545.22|541.22|545.19|541.19|6
1615467210000|2021-03-11 12:53:30|545.18|541.18|545.03|541.03|545.19|541.19|544.91|540.91|10
1615467220000|2021-03-11 12:53:40|545.02|541.02|545.09|541.09|545.09|541.09|545.02|541.02|15
1615467230000|2021-03-11 12:53:50|545.08|541.08|545.03|541.03|545.18|541.18|544.83|540.83|21
1615467240000|2021-03-11 12:54:00|545.06|541.06|544.87|540.87|545.06|541.06|544.87|540.87|14
1615467250000|2021-03-11 12:54:10|544.88|540.88|544.94|540.94|545|541|544.87|540.87|22
1615467260000|2021-03-11 12:54:20|544.93|540.93|544.93|540.93|544.94|540.94|544.88|540.88|20
1615467270000|2021-03-11 12:54:30|544.94|540.94|544.91|540.91|544.95|540.95|544.91|540.91|13
1615467280000|2021-03-11 12:54:40|544.94|540.94|544.94|540.94|544.94|540.94|544.91|540.91|9
1615467290000|2021-03-11 12:54:50|544.92|540.92|544.92|540.92|544.93|540.93|544.91|540.91|4
1615467300000|2021-03-11 12:55:00|544.93|540.93|544.92|540.92|544.93|540.93|544.9|540.9|16
1615467310000|2021-03-11 12:55:10|544.93|540.93|545|541|545|541|544.92|540.92|12
1615467320000|2021-03-11 12:55:20|544.99|540.99|545.09|541.09|545.11|541.11|544.98|540.98|17
1615467330000|2021-03-11 12:55:30|545.07|541.07|545.06|541.06|545.07|541.07|545.04|541.04|8
1615467340000|2021-03-11 12:55:40|545.07|541.07|545.05|541.05|545.07|541.07|544.98|540.98|13
1615467350000|2021-03-11 12:55:50|545.08|541.08|545.09|541.09|545.14|541.14|545.08|541.08|11
1615467360000|2021-03-11 12:56:00|545.08|541.08|545.17|541.17|545.18|541.18|545.06|541.06|11
1615467370000|2021-03-11 12:56:10|545.18|541.18|545.17|541.17|545.21|541.21|545.16|541.16|13
1615467380000|2021-03-11 12:56:20|545.18|541.18|545.63|541.63|545.63|541.63|545.18|541.18|30
1615467390000|2021-03-11 12:56:30|545.62|541.62|545.57|541.57|545.62|541.62|545.37|541.37|19
1615467400000|2021-03-11 12:56:40|545.56|541.56|545.56|541.56|545.56|541.56|545.52|541.52|9
1615467410000|2021-03-11 12:56:50|545.55|541.55|545.55|541.55|545.56|541.56|545.54|541.54|11
1615467420000|2021-03-11 12:57:00|545.54|541.54|545.29|541.29|545.54|541.54|545.26|541.26|16
1615467430000|2021-03-11 12:57:10|545.27|541.27|544.97|540.97|545.27|541.27|544.96|540.96|22
1615467440000|2021-03-11 12:57:20|545.24|541.24|545.08|541.08|545.29|541.29|545.05|541.05|29
1615467450000|2021-03-11 12:57:30|545.13|541.13|544.78|540.78|545.13|541.13|544.74|540.74|31
1615467460000|2021-03-11 12:57:40|544.77|540.77|544.77|540.77|544.83|540.83|544.73|540.73|22
1615467470000|2021-03-11 12:57:50|544.8|540.8|544.93|540.93|544.97|540.97|544.74|540.74|14
1615467480000|2021-03-11 12:58:00|544.96|540.96|545.16|541.16|545.16|541.16|544.93|540.93|24
1615467490000|2021-03-11 12:58:10|545.05|541.05|545.06|541.06|545.06|541.06|544.87|540.87|17
1615467500000|2021-03-11 12:58:20|545.13|541.13|545.2|541.2|545.25|541.25|544.93|540.93|35
1615467510000|2021-03-11 12:58:30|545.24|541.24|545.49|541.49|545.5|541.5|545.24|541.24|25
1615467520000|2021-03-11 12:58:40|545.5|541.5|545.47|541.47|545.51|541.51|545.34|541.34|21
1615467530000|2021-03-11 12:58:50|545.46|541.46|545.47|541.47|545.47|541.47|545.46|541.46|8
1615467540000|2021-03-11 12:59:00|545.46|541.46|545.5|541.5|545.5|541.5|545.45|541.45|10
1615467550000|2021-03-11 12:59:10|545.49|541.49|545.48|541.48|545.5|541.5|545.46|541.46|6
1615467560000|2021-03-11 12:59:20|545.49|541.49|545.48|541.48|545.49|541.49|545.48|541.48|2
1615467580000|2021-03-11 12:59:40|545.49|541.49|545.53|541.53|545.53|541.53|545.46|541.46|10
1615467590000|2021-03-11 12:59:50|545.54|541.54|545.72|541.72|545.73|541.73|545.54|541.54|8
1615467600000|2021-03-11 13:00:00|545.69|541.69|546.08|542.08|546.08|542.08|545.61|541.61|18
1615467610000|2021-03-11 13:00:10|546.09|542.09|545.84|541.84|546.09|542.09|545.76|541.76|25
1615467620000|2021-03-11 13:00:20|545.87|541.87|545.86|541.86|545.93|541.93|545.6|541.6|17
1615467630000|2021-03-11 13:00:30|545.87|541.87|546.08|542.08|546.19|542.19|545.83|541.83|24
1615467640000|2021-03-11 13:00:40|546.05|542.05|545.98|541.98|546.08|542.08|545.95|541.95|12
1615467650000|2021-03-11 13:00:50|545.99|541.99|546.09|542.09|546.13|542.13|545.99|541.99|29
1615467660000|2021-03-11 13:01:00|546.11|542.11|546.26|542.26|546.31|542.31|546.11|542.11|22
1615467670000|2021-03-11 13:01:10|546.2|542.2|546.16|542.16|546.24|542.24|546.1|542.1|29
1615467680000|2021-03-11 13:01:20|546.19|542.19|546.14|542.14|546.2|542.2|546.12|542.12|24
1615467690000|2021-03-11 13:01:30|546.15|542.15|546.08|542.08|546.17|542.17|546.05|542.05|20
1615467700000|2021-03-11 13:01:40|546.09|542.09|546.26|542.26|546.26|542.26|545.91|541.91|22
1615467710000|2021-03-11 13:01:50|546.25|542.25|546.13|542.13|546.32|542.32|546.13|542.13|20
1615467720000|2021-03-11 13:02:00|546.15|542.15|546.53|542.53|546.53|542.53|546.14|542.14|29
1615467730000|2021-03-11 13:02:10|546.52|542.52|546.53|542.53|546.65|542.65|546.51|542.51|23
1615467740000|2021-03-11 13:02:20|546.56|542.56|546.67|542.67|546.69|542.69|546.56|542.56|18
1615467750000|2021-03-11 13:02:30|546.7|542.7|546.82|542.82|546.82|542.82|546.69|542.69|20
1615467760000|2021-03-11 13:02:40|546.83|542.83|546.85|542.85|546.91|542.91|546.71|542.71|20
1615467770000|2021-03-11 13:02:50|546.86|542.86|546.97|542.97|546.97|542.97|546.75|542.75|22
1615467780000|2021-03-11 13:03:00|546.96|542.96|546.74|542.74|547.05|543.05|546.71|542.71|27
1615467790000|2021-03-11 13:03:10|546.77|542.77|547.03|543.03|547.06|543.06|546.73|542.73|34
1615467800000|2021-03-11 13:03:20|547.44|543.44|547.59|543.59|547.6|543.6|547.44|543.44|25
1615467810000|2021-03-11 13:03:30|547.57|543.57|547.34|543.34|547.59|543.59|547.34|543.34|20
1615467820000|2021-03-11 13:03:40|547.36|543.36|547.58|543.58|547.58|543.58|547.36|543.36|22
1615467830000|2021-03-11 13:03:50|547.57|543.57|547.54|543.54|547.6|543.6|547.53|543.53|14
1615467840000|2021-03-11 13:04:00|547.55|543.55|547.5|543.5|547.58|543.58|547.5|543.5|14
1615467850000|2021-03-11 13:04:10|547.52|543.52|547.45|543.45|547.57|543.57|547.39|543.39|27
1615467860000|2021-03-11 13:04:20|547.46|543.46|547.56|543.56|547.57|543.57|547.46|543.46|18
1615467870000|2021-03-11 13:04:30|547.55|543.55|547.57|543.57|547.63|543.63|547.55|543.55|14
1615467880000|2021-03-11 13:04:40|547.55|543.55|547.62|543.62|547.7|543.7|547.52|543.52|26
1615467890000|2021-03-11 13:04:50|547.61|543.61|547.86|543.86|547.86|543.86|547.6|543.6|20
1615467900000|2021-03-11 13:05:00|547.85|543.85|547.28|543.28|547.85|543.85|547.28|543.28|20
1615467910000|2021-03-11 13:05:10|547.34|543.34|547.19|543.19|547.46|543.46|547.18|543.18|30
1615467920000|2021-03-11 13:05:20|547.22|543.22|547.27|543.27|547.27|543.27|547.17|543.17|25
1615467930000|2021-03-11 13:05:30|547.26|543.26|547.18|543.18|547.27|543.27|547.05|543.05|22
1615467940000|2021-03-11 13:05:40|547.17|543.17|547.16|543.16|547.19|543.19|547.13|543.13|17
1615467950000|2021-03-11 13:05:50|547.14|543.14|547.16|543.16|547.28|543.28|547.1|543.1|31
1615467960000|2021-03-11 13:06:00|547.25|543.25|547.36|543.36|547.36|543.36|547.18|543.18|23
1615467970000|2021-03-11 13:06:10|547.33|543.33|547.23|543.23|547.33|543.33|547.21|543.21|26
1615467980000|2021-03-11 13:06:20|547.25|543.25|547.34|543.34|547.39|543.39|547.22|543.22|20
1615467990000|2021-03-11 13:06:30|547.33|543.33|547.36|543.36|547.4|543.4|547.19|543.19|26
1615468000000|2021-03-11 13:06:40|547.37|543.37|547.64|543.64|547.66|543.66|547.35|543.35|24
1615468010000|2021-03-11 13:06:50|547.61|543.61|547.58|543.58|547.68|543.68|547.49|543.49|19
1615468020000|2021-03-11 13:07:00|547.6|543.6|547.84|543.84|547.9|543.9|547.6|543.6|23
1615468030000|2021-03-11 13:07:10|547.88|543.88|547.75|543.75|547.9|543.9|547.75|543.75|16
1615468040000|2021-03-11 13:07:20|547.74|543.74|547.66|543.66|547.82|543.82|547.65|543.65|15
1615468050000|2021-03-11 13:07:30|547.64|543.64|547.47|543.47|547.73|543.73|547.47|543.47|21
1615468060000|2021-03-11 13:07:40|547.45|543.45|547.53|543.53|547.54|543.54|547.4|543.4|21
1615468070000|2021-03-11 13:07:50|547.49|543.49|547.55|543.55|547.66|543.66|547.45|543.45|32
1615468080000|2021-03-11 13:08:00|547.57|543.57|547.5|543.5|547.57|543.57|547.5|543.5|27
1615468090000|2021-03-11 13:08:10|547.51|543.51|547.64|543.64|547.64|543.64|547.47|543.47|17
1615468100000|2021-03-11 13:08:20|547.63|543.63|547.61|543.61|547.64|543.64|547.6|543.6|11
1615468110000|2021-03-11 13:08:30|547.6|543.6|547.63|543.63|547.64|543.64|547.6|543.6|10
1615468120000|2021-03-11 13:08:40|547.64|543.64|547.75|543.75|547.8|543.8|547.64|543.64|19
1615468130000|2021-03-11 13:08:50|547.74|543.74|547.59|543.59|547.75|543.75|547.58|543.58|16
1615468140000|2021-03-11 13:09:00|547.58|543.58|547.7|543.7|547.7|543.7|547.56|543.56|23
1615468150000|2021-03-11 13:09:10|547.71|543.71|547.74|543.74|547.78|543.78|547.67|543.67|18
1615468160000|2021-03-11 13:09:20|547.73|543.73|547.67|543.67|547.77|543.77|547.48|543.48|13
1615468170000|2021-03-11 13:09:30|547.64|543.64|547.57|543.57|547.64|543.64|547.47|543.47|17
1615468180000|2021-03-11 13:09:40|547.58|543.58|547.57|543.57|547.65|543.65|547.54|543.54|14
1615468190000|2021-03-11 13:09:50|547.58|543.58|547.57|543.57|547.59|543.59|547.56|543.56|12
1615468200000|2021-03-11 13:10:00|547.56|543.56|547.62|543.62|547.62|543.62|547.49|543.49|15
1615468210000|2021-03-11 13:10:10|547.65|543.65|547.66|543.66|547.66|543.66|547.61|543.61|15
1615468220000|2021-03-11 13:10:20|547.67|543.67|547.6|543.6|547.68|543.68|547.47|543.47|14
1615468230000|2021-03-11 13:10:30|547.61|543.61|547.52|543.52|547.61|543.61|547.51|543.51|18
1615468240000|2021-03-11 13:10:40|547.51|543.51|547.61|543.61|547.68|543.68|547.51|543.51|23
1615468250000|2021-03-11 13:10:50|547.59|543.59|547.64|543.64|547.66|543.66|547.59|543.59|12
1615468260000|2021-03-11 13:11:00|547.65|543.65|547.73|543.73|547.82|543.82|547.64|543.64|28
1615468270000|2021-03-11 13:11:10|547.72|543.72|547.66|543.66|547.74|543.74|547.64|543.64|12
1615468280000|2021-03-11 13:11:20|547.65|543.65|547.64|543.64|547.66|543.66|547.58|543.58|15
1615468290000|2021-03-11 13:11:30|547.63|543.63|547.66|543.66|547.66|543.66|547.61|543.61|10
1615468300000|2021-03-11 13:11:40|547.65|543.65|547.64|543.64|547.71|543.71|547.63|543.63|17
1615468310000|2021-03-11 13:11:50|547.65|543.65|547.63|543.63|547.65|543.65|547.63|543.63|5
1615468320000|2021-03-11 13:12:00|547.64|543.64|547.66|543.66|547.77|543.77|547.51|543.51|13
1615468330000|2021-03-11 13:12:10|547.65|543.65|547.68|543.68|547.68|543.68|547.65|543.65|5
1615468340000|2021-03-11 13:12:20|547.67|543.67|547.68|543.68|547.68|543.68|547.67|543.67|2
1615468350000|2021-03-11 13:12:30|547.77|543.77|547.87|543.87|547.98|543.98|547.74|543.74|22
1615468360000|2021-03-11 13:12:40|547.88|543.88|547.93|543.93|547.93|543.93|547.57|543.57|24
1615468370000|2021-03-11 13:12:50|547.94|543.94|547.87|543.87|547.96|543.96|547.84|543.84|14
1615468380000|2021-03-11 13:13:00|547.86|543.86|547.9|543.9|548.08|544.08|547.85|543.85|26
1615468390000|2021-03-11 13:13:10|547.92|543.92|547.88|543.88|548.05|544.05|547.83|543.83|27
1615468400000|2021-03-11 13:13:20|547.87|543.87|547.91|543.91|547.93|543.93|547.84|543.84|30
1615468410000|2021-03-11 13:13:30|547.95|543.95|547.97|543.97|547.98|543.98|547.86|543.86|16
1615468420000|2021-03-11 13:13:40|547.98|543.98|547.92|543.92|548|544|547.81|543.81|20
1615468430000|2021-03-11 13:13:50|547.91|543.91|547.92|543.92|547.94|543.94|547.91|543.91|11
1615468440000|2021-03-11 13:14:00|547.93|543.93|548.24|544.24|548.33|544.33|547.91|543.91|25
1615468450000|2021-03-11 13:14:10|548.29|544.29|548.26|544.26|548.33|544.33|548.16|544.16|30
1615468460000|2021-03-11 13:14:20|548.27|544.27|548.41|544.41|548.52|544.52|548.24|544.24|20
1615468470000|2021-03-11 13:14:30|548.38|544.38|548.53|544.53|548.53|544.53|548.28|544.28|17
1615468480000|2021-03-11 13:14:40|548.47|544.47|548.26|544.26|548.51|544.51|548.21|544.21|24
1615468490000|2021-03-11 13:14:50|548.32|544.32|548.52|544.52|548.59|544.59|548.25|544.25|25
1615468500000|2021-03-11 13:15:00|548.53|544.53|548.29|544.29|548.68|544.68|548.13|544.13|34
1615468510000|2021-03-11 13:15:10|548.34|544.34|548.41|544.41|548.47|544.47|548.27|544.27|26
1615468520000|2021-03-11 13:15:20|548.42|544.42|548.59|544.59|548.65|544.65|548.38|544.38|21
1615468530000|2021-03-11 13:15:30|548.62|544.62|548.55|544.55|548.62|544.62|548.44|544.44|25
1615468540000|2021-03-11 13:15:40|548.53|544.53|548.49|544.49|548.55|544.55|548.46|544.46|13
1615468550000|2021-03-11 13:15:50|548.5|544.5|548.62|544.62|548.62|544.62|548.49|544.49|17
1615468560000|2021-03-11 13:16:00|548.66|544.66|548.7|544.7|548.72|544.72|548.65|544.65|10
1615468570000|2021-03-11 13:16:10|548.71|544.71|548.9|544.9|548.9|544.9|548.7|544.7|27
1615468580000|2021-03-11 13:16:20|548.92|544.92|549.19|545.19|549.2|545.2|548.89|544.89|20
1615468590000|2021-03-11 13:16:30|549.2|545.2|549.24|545.24|549.24|545.24|549.05|545.05|25
1615468600000|2021-03-11 13:16:40|549.23|545.23|549.52|545.52|549.54|545.54|549.18|545.18|22
1615468610000|2021-03-11 13:16:50|549.51|545.51|549.61|545.61|549.61|545.61|549.51|545.51|19
1615468620000|2021-03-11 13:17:00|549.6|545.6|548.98|544.98|549.61|545.61|548.91|544.91|31
1615468630000|2021-03-11 13:17:10|549.03|545.03|549.12|545.12|549.26|545.26|549.03|545.03|27
1615468640000|2021-03-11 13:17:20|549.11|545.11|549.07|545.07|549.15|545.15|549.01|545.01|31
1615468650000|2021-03-11 13:17:30|549.08|545.08|549.29|545.29|549.29|545.29|548.99|544.99|22
1615468660000|2021-03-11 13:17:40|549.27|545.27|549.34|545.34|549.34|545.34|549.25|545.25|19
1615468670000|2021-03-11 13:17:50|549.33|545.33|549.42|545.42|549.43|545.43|549.27|545.27|22
1615468680000|2021-03-11 13:18:00|549.41|545.41|549.48|545.48|549.48|545.48|549.39|545.39|8
1615468690000|2021-03-11 13:18:10|549.46|545.46|549.43|545.43|549.48|545.48|549.43|545.43|6
1615468700000|2021-03-11 13:18:20|549.44|545.44|549.43|545.43|549.47|545.47|549.42|545.42|4
1615468710000|2021-03-11 13:18:30|549.41|545.41|549.48|545.48|549.52|545.52|549.41|545.41|14
1615468720000|2021-03-11 13:18:40|549.45|545.45|549.56|545.56|549.56|545.56|549.45|545.45|15
1615468730000|2021-03-11 13:18:50|549.64|545.64|550.19|546.19|550.23|546.23|549.64|545.64|27
1615468740000|2021-03-11 13:19:00|550.16|546.16|550.31|546.31|550.31|546.31|550.11|546.11|17
1615468750000|2021-03-11 13:19:10|550.32|546.32|550.79|546.79|550.79|546.79|550.2|546.2|29
1615468760000|2021-03-11 13:19:20|550.85|546.85|550.81|546.81|550.87|546.87|550.47|546.47|26
1615468770000|2021-03-11 13:19:30|550.76|546.76|550.63|546.63|550.81|546.81|550.62|546.62|17
1615468780000|2021-03-11 13:19:40|550.64|546.64|550.88|546.88|550.88|546.88|550.6|546.6|19
1615468790000|2021-03-11 13:19:50|550.87|546.87|550.67|546.67|550.91|546.91|550.67|546.67|21
1615468800000|2021-03-11 13:20:00|550.63|546.63|550.47|546.47|550.63|546.63|550.38|546.38|28
1615468810000|2021-03-11 13:20:10|550.38|546.38|550.29|546.29|550.57|546.57|550.29|546.29|23
1615468820000|2021-03-11 13:20:20|550.3|546.3|549.89|545.89|550.3|546.3|549.89|545.89|17
1615468830000|2021-03-11 13:20:30|549.77|545.77|549.76|545.76|549.86|545.86|549.44|545.44|30
1615468840000|2021-03-11 13:20:40|549.84|545.84|550.01|546.01|550.01|546.01|549.57|545.57|28
1615468850000|2021-03-11 13:20:50|549.88|545.88|549.86|545.86|550.01|546.01|549.83|545.83|27
1615468860000|2021-03-11 13:21:00|549.88|545.88|549.81|545.81|550.03|546.03|549.77|545.77|28
1615468870000|2021-03-11 13:21:10|549.75|545.75|549.99|545.99|549.99|545.99|549.7|545.7|29
1615468880000|2021-03-11 13:21:20|549.96|545.96|550.08|546.08|550.15|546.15|549.83|545.83|27
1615468890000|2021-03-11 13:21:30|550.09|546.09|550.12|546.12|550.12|546.12|550.01|546.01|28
1615468900000|2021-03-11 13:21:40|550.2|546.2|550.03|546.03|550.25|546.25|550|546|28
1615468910000|2021-03-11 13:21:50|550.01|546.01|549.97|545.97|550.02|546.02|549.81|545.81|26
1615468920000|2021-03-11 13:22:00|549.95|545.95|550.03|546.03|550.13|546.13|549.91|545.91|35
1615468930000|2021-03-11 13:22:10|550.02|546.02|549.98|545.98|550.06|546.06|549.94|545.94|18
1615468940000|2021-03-11 13:22:20|549.96|545.96|549.86|545.86|549.97|545.97|549.84|545.84|16
1615468950000|2021-03-11 13:22:30|549.87|545.87|549.78|545.78|549.88|545.88|549.77|545.77|14
1615468960000|2021-03-11 13:22:40|549.79|545.79|549.84|545.84|549.88|545.88|549.78|545.78|23
1615468970000|2021-03-11 13:22:50|549.81|545.81|549.75|545.75|549.81|545.81|549.74|545.74|14
1615468980000|2021-03-11 13:23:00|549.74|545.74|549.66|545.66|549.75|545.75|549.66|545.66|16
1615468990000|2021-03-11 13:23:10|549.68|545.68|549.76|545.76|549.89|545.89|549.68|545.68|24
1615469000000|2021-03-11 13:23:20|549.73|545.73|549.52|545.52|549.73|545.73|549.51|545.51|27
1615469010000|2021-03-11 13:23:30|549.53|545.53|549.64|545.64|549.7|545.7|549.53|545.53|20
1615469020000|2021-03-11 13:23:40|549.61|545.61|549.54|545.54|549.64|545.64|549.54|545.54|9
1615469030000|2021-03-11 13:23:50|549.57|545.57|549.42|545.42|549.58|545.58|549.41|545.41|20
1615469040000|2021-03-11 13:24:00|549.41|545.41|549.37|545.37|549.41|545.41|549.33|545.33|9
1615469050000|2021-03-11 13:24:10|549.36|545.36|549.45|545.45|549.49|545.49|549.36|545.36|15
1615469060000|2021-03-11 13:24:20|549.43|545.43|549.43|545.43|549.47|545.47|549.39|545.39|15
1615469070000|2021-03-11 13:24:30|549.42|545.42|549.49|545.49|549.52|545.52|549.38|545.38|25
1615469080000|2021-03-11 13:24:40|549.47|545.47|549.48|545.48|549.51|545.51|549.47|545.47|17
1615469090000|2021-03-11 13:24:50|549.46|545.46|549.61|545.61|549.63|545.63|549.41|545.41|29
1615469100000|2021-03-11 13:25:00|549.6|545.6|549.46|545.46|549.6|545.6|549.44|545.44|30
1615469110000|2021-03-11 13:25:10|549.37|545.37|549.48|545.48|549.5|545.5|549.37|545.37|22
1615469120000|2021-03-11 13:25:20|549.49|545.49|549.47|545.47|549.51|545.51|549.47|545.47|18
1615469130000|2021-03-11 13:25:30|549.48|545.48|549.48|545.48|549.49|545.49|549.41|545.41|16
1615469140000|2021-03-11 13:25:40|549.47|545.47|549.41|545.41|549.49|545.49|549.38|545.38|23
1615469150000|2021-03-11 13:25:50|549.4|545.4|549.36|545.36|549.48|545.48|549.36|545.36|20
1615469160000|2021-03-11 13:26:00|549.37|545.37|549.41|545.41|549.53|545.53|549.37|545.37|25
1615469170000|2021-03-11 13:26:10|549.42|545.42|549.35|545.35|549.44|545.44|549.33|545.33|25
1615469180000|2021-03-11 13:26:20|549.36|545.36|549.37|545.37|549.38|545.38|549.35|545.35|9
1615469190000|2021-03-11 13:26:30|549.36|545.36|549.04|545.04|549.37|545.37|549.04|545.04|27
1615469200000|2021-03-11 13:26:40|549.05|545.05|549.02|545.02|549.12|545.12|548.95|544.95|28
1615469210000|2021-03-11 13:26:50|549.01|545.01|549.03|545.03|549.12|545.12|548.99|544.99|19
1615469220000|2021-03-11 13:27:00|549.05|545.05|549.01|545.01|549.06|545.06|548.99|544.99|11
1615469230000|2021-03-11 13:27:10|548.93|544.93|549.11|545.11|549.23|545.23|548.93|544.93|26
1615469240000|2021-03-11 13:27:20|549.08|545.08|549.32|545.32|549.33|545.33|549.07|545.07|11
1615469250000|2021-03-11 13:27:30|549.31|545.31|549.3|545.3|549.31|545.31|549.3|545.3|6
1615469260000|2021-03-11 13:27:40|549.31|545.31|549.29|545.29|549.31|545.31|549.24|545.24|20
1615469270000|2021-03-11 13:27:50|549.31|545.31|549.43|545.43|549.49|545.49|549.31|545.31|21
1615469280000|2021-03-11 13:28:00|549.48|545.48|549.79|545.79|549.86|545.86|549.43|545.43|17
1615469290000|2021-03-11 13:28:10|549.8|545.8|549.87|545.87|549.92|545.92|549.75|545.75|13
1615469300000|2021-03-11 13:28:20|549.86|545.86|549.82|545.82|549.88|545.88|549.77|545.77|17
1615469310000|2021-03-11 13:28:30|549.81|545.81|549.83|545.83|549.85|545.85|549.73|545.73|19
1615469320000|2021-03-11 13:28:40|549.79|545.79|549.78|545.78|549.83|545.83|549.77|545.77|12
1615469330000|2021-03-11 13:28:50|549.8|545.8|549.85|545.85|549.85|545.85|549.78|545.78|18
1615469340000|2021-03-11 13:29:00|549.84|545.84|549.71|545.71|549.84|545.84|549.71|545.71|15
1615469350000|2021-03-11 13:29:10|549.72|545.72|549.59|545.59|549.76|545.76|549.55|545.55|27
1615469360000|2021-03-11 13:29:20|549.61|545.61|549.61|545.61|549.65|545.65|549.56|545.56|23
1615469370000|2021-03-11 13:29:30|549.6|545.6|549.73|545.73|549.75|545.75|549.56|545.56|26
1615469380000|2021-03-11 13:29:40|549.74|545.74|549.71|545.71|549.74|545.74|549.69|545.69|17
1615469390000|2021-03-11 13:29:50|549.69|545.69|549.51|545.51|549.69|545.69|549.47|545.47|27
1615469400000|2021-03-11 13:30:00|549.52|545.52|549.47|545.47|549.55|545.55|549.45|545.45|30
1615469410000|2021-03-11 13:30:10|549.48|545.48|549.38|545.38|549.48|545.48|549.37|545.37|9
1615469420000|2021-03-11 13:30:20|549.32|545.32|548.97|544.97|549.33|545.33|548.96|544.96|28
1615469430000|2021-03-11 13:30:30|548.96|544.96|548.89|544.89|549.05|545.05|548.81|544.81|25
1615469440000|2021-03-11 13:30:40|548.88|544.88|548.62|544.62|548.9|544.9|548.58|544.58|28
1615469450000|2021-03-11 13:30:50|548.7|544.7|548.51|544.51|548.7|544.7|548.45|544.45|23
1615469460000|2021-03-11 13:31:00|548.52|544.52|548.6|544.6|548.72|544.72|548.43|544.43|19
1615469470000|2021-03-11 13:31:10|548.58|544.58|548.41|544.41|548.66|544.66|548.39|544.39|33
1615469480000|2021-03-11 13:31:20|548.4|544.4|548.29|544.29|548.4|544.4|548.27|544.27|25
1615469490000|2021-03-11 13:31:30|548.13|544.13|548.03|544.03|548.14|544.14|548.01|544.01|28
1615469500000|2021-03-11 13:31:40|548.04|544.04|547.97|543.97|548.18|544.18|547.92|543.92|30
1615469510000|2021-03-11 13:31:50|547.96|543.96|547.89|543.89|547.98|543.98|547.87|543.87|18
1615469520000|2021-03-11 13:32:00|547.85|543.85|547.69|543.69|547.85|543.85|547.46|543.46|25
1615469530000|2021-03-11 13:32:10|547.59|543.59|547.28|543.28|547.64|543.64|547.23|543.23|29
1615469540000|2021-03-11 13:32:20|547.29|543.29|547.39|543.39|547.57|543.57|547.24|543.24|25
1615469550000|2021-03-11 13:32:30|547.4|543.4|547.24|543.24|547.51|543.51|547.24|543.24|25
1615469560000|2021-03-11 13:32:40|547.35|543.35|547.51|543.51|547.58|543.58|547.26|543.26|32
1615469570000|2021-03-11 13:32:50|547.38|543.38|547.55|543.55|547.61|543.61|547.29|543.29|29
1615469580000|2021-03-11 13:33:00|547.56|543.56|547.66|543.66|547.75|543.75|547.37|543.37|33
1615469590000|2021-03-11 13:33:10|547.77|543.77|548.05|544.05|548.05|544.05|547.65|543.65|33
1615469600000|2021-03-11 13:33:20|548.07|544.07|548.17|544.17|548.3|544.3|548.07|544.07|37
1615469610000|2021-03-11 13:33:30|548.27|544.27|548.64|544.64|548.65|544.65|548.12|544.12|35
1615469620000|2021-03-11 13:33:40|548.54|544.54|548.8|544.8|548.81|544.81|548.48|544.48|31
1615469630000|2021-03-11 13:33:50|548.81|544.81|548.81|544.81|548.83|544.83|548.73|544.73|22
1615469640000|2021-03-11 13:34:00|548.8|544.8|548.28|544.28|548.8|544.8|548.16|544.16|34
1615469650000|2021-03-11 13:34:10|548.37|544.37|548|544|548.41|544.41|547.88|543.88|28
1615469660000|2021-03-11 13:34:20|548.09|544.09|548.06|544.06|548.15|544.15|547.98|543.98|28
1615469670000|2021-03-11 13:34:30|548.1|544.1|548.45|544.45|548.45|544.45|548.01|544.01|25
1615469680000|2021-03-11 13:34:40|548.46|544.46|548.09|544.09|548.46|544.46|548.04|544.04|26
1615469690000|2021-03-11 13:34:50|548.08|544.08|548.1|544.1|548.18|544.18|547.98|543.98|25
1615469700000|2021-03-11 13:35:00|548.11|544.11|548.12|544.12|548.16|544.16|548.04|544.04|24
1615469710000|2021-03-11 13:35:10|548.14|544.14|548.39|544.39|548.55|544.55|548.04|544.04|31
1615469720000|2021-03-11 13:35:20|548.52|544.52|548.18|544.18|548.52|544.52|548.18|544.18|29
1615469730000|2021-03-11 13:35:30|548.16|544.16|548.15|544.15|548.34|544.34|548.09|544.09|24
1615469740000|2021-03-11 13:35:40|548.14|544.14|547.91|543.91|548.14|544.14|547.9|543.9|21
1615469750000|2021-03-11 13:35:50|547.95|543.95|547.81|543.81|548.17|544.17|547.81|543.81|33
1615469760000|2021-03-11 13:36:00|547.71|543.71|548.02|544.02|548.06|544.06|547.61|543.61|25
1615469770000|2021-03-11 13:36:10|547.99|543.99|547.94|543.94|548.06|544.06|547.77|543.77|28
1615469780000|2021-03-11 13:36:20|547.93|543.93|547.84|543.84|547.93|543.93|547.7|543.7|24
1615469790000|2021-03-11 13:36:30|547.82|543.82|547.76|543.76|547.97|543.97|547.73|543.73|24
1615469800000|2021-03-11 13:36:40|547.71|543.71|548.08|544.08|548.08|544.08|547.71|543.71|26
1615469810000|2021-03-11 13:36:50|548.09|544.09|547.9|543.9|548.18|544.18|547.84|543.84|26
1615469820000|2021-03-11 13:37:00|548|544|547.97|543.97|548.04|544.04|547.95|543.95|17
1615469830000|2021-03-11 13:37:10|547.96|543.96|548.1|544.1|548.1|544.1|547.86|543.86|24
1615469840000|2021-03-11 13:37:20|548.11|544.11|548.4|544.4|548.55|544.55|548.11|544.11|26
1615469850000|2021-03-11 13:37:30|548.33|544.33|548.45|544.45|548.57|544.57|548.3|544.3|28
1615469860000|2021-03-11 13:37:40|548.6|544.6|548.86|544.86|548.93|544.93|548.55|544.55|24
1615469870000|2021-03-11 13:37:50|548.75|544.75|548.95|544.95|548.95|544.95|548.71|544.71|31
1615469880000|2021-03-11 13:38:00|548.93|544.93|548.68|544.68|548.93|544.93|548.66|544.66|18
1615469890000|2021-03-11 13:38:10|548.69|544.69|548.63|544.63|548.71|544.71|548.58|544.58|20
1615469900000|2021-03-11 13:38:20|548.71|544.71|548.67|544.67|548.83|544.83|548.6|544.6|29
1615469910000|2021-03-11 13:38:30|548.66|544.66|548.84|544.84|548.84|544.84|548.61|544.61|25
1615469920000|2021-03-11 13:38:40|548.83|544.83|548.77|544.77|548.86|544.86|548.7|544.7|27
1615469930000|2021-03-11 13:38:50|548.76|544.76|548.61|544.61|548.76|544.76|548.59|544.59|26
1615469940000|2021-03-11 13:39:00|548.6|544.6|548.26|544.26|548.66|544.66|548.26|544.26|28
1615469950000|2021-03-11 13:39:10|548.18|544.18|548.31|544.31|548.33|544.33|548.1|544.1|24
1615469960000|2021-03-11 13:39:20|548.32|544.32|548.29|544.29|548.39|544.39|548.2|544.2|22
1615469970000|2021-03-11 13:39:30|548.3|544.3|548.24|544.24|548.3|544.3|548.14|544.14|22
1615469980000|2021-03-11 13:39:40|548.23|544.23|548.33|544.33|548.35|544.35|548.09|544.09|32
1615469990000|2021-03-11 13:39:50|548.29|544.29|548.38|544.38|548.4|544.4|548.29|544.29|15
1615470000000|2021-03-11 13:40:00|548.4|544.4|548.58|544.58|548.75|544.75|548.38|544.38|30
1615470010000|2021-03-11 13:40:10|548.56|544.56|548.24|544.24|548.56|544.56|548.21|544.21|31
1615470020000|2021-03-11 13:40:20|548.36|544.36|548.32|544.32|548.47|544.47|548.18|544.18|28
1615470030000|2021-03-11 13:40:30|548.33|544.33|548.23|544.23|548.34|544.34|548.22|544.22|19
1615470040000|2021-03-11 13:40:40|548.22|544.22|548.26|544.26|548.26|544.26|548.12|544.12|18
1615470050000|2021-03-11 13:40:50|548.27|544.27|548.26|544.26|548.42|544.42|548.26|544.26|24
1615470060000|2021-03-11 13:41:00|548.27|544.27|548.16|544.16|548.39|544.39|548.16|544.16|27
1615470070000|2021-03-11 13:41:10|548.25|544.25|548.18|544.18|548.25|544.25|548.07|544.07|26
1615470080000|2021-03-11 13:41:20|548.07|544.07|548.18|544.18|548.21|544.21|548.07|544.07|18
1615470090000|2021-03-11 13:41:30|548.2|544.2|548.23|544.23|548.27|544.27|548.14|544.14|13
1615470100000|2021-03-11 13:41:40|548.14|544.14|548.19|544.19|548.23|544.23|548.08|544.08|14
1615470110000|2021-03-11 13:41:50|548.16|544.16|547.91|543.91|548.19|544.19|547.91|543.91|20
1615470120000|2021-03-11 13:42:00|547.9|543.9|548.4|544.4|548.41|544.41|547.89|543.89|27
1615470130000|2021-03-11 13:42:10|548.41|544.41|548.67|544.67|548.69|544.69|548.24|544.24|23
1615470140000|2021-03-11 13:42:20|548.64|544.64|548.65|544.65|548.73|544.73|548.51|544.51|19
1615470150000|2021-03-11 13:42:30|548.56|544.56|549.34|545.34|549.34|545.34|548.56|544.56|32
1615470160000|2021-03-11 13:42:40|549.28|545.28|549.36|545.36|549.46|545.46|549.26|545.26|31
1615470170000|2021-03-11 13:42:50|549.17|545.17|549.32|545.32|549.54|545.54|549.17|545.17|27
1615470180000|2021-03-11 13:43:00|549.26|545.26|549.42|545.42|549.56|545.56|549.22|545.22|33
1615470190000|2021-03-11 13:43:10|549.56|545.56|549.86|545.86|549.86|545.86|549.56|545.56|25
1615470200000|2021-03-11 13:43:20|549.87|545.87|550|546|550.03|546.03|549.87|545.87|27
1615470210000|2021-03-11 13:43:30|549.99|545.99|550.49|546.49|550.6|546.6|549.95|545.95|27
1615470220000|2021-03-11 13:43:40|550.55|546.55|550.9|546.9|550.95|546.95|550.49|546.49|26
1615470230000|2021-03-11 13:43:50|550.93|546.93|551.38|547.38|551.49|547.49|550.92|546.92|28
1615470240000|2021-03-11 13:44:00|551.32|547.32|551.16|547.16|551.36|547.36|551.06|547.06|28
1615470250000|2021-03-11 13:44:10|551.17|547.17|551.23|547.23|551.23|547.23|551.05|547.05|27
1615470260000|2021-03-11 13:44:20|551.22|547.22|551.75|547.75|551.75|547.75|551.21|547.21|23
1615470270000|2021-03-11 13:44:30|551.83|547.83|551.63|547.63|551.83|547.83|551.49|547.49|27
1615470280000|2021-03-11 13:44:40|551.49|547.49|551.36|547.36|551.57|547.57|551.35|547.35|18
1615470290000|2021-03-11 13:44:50|551.35|547.35|551.22|547.22|551.35|547.35|551.17|547.17|18
1615470300000|2021-03-11 13:45:00|551.21|547.21|550.98|546.98|551.21|547.21|550.96|546.96|25
1615470310000|2021-03-11 13:45:10|550.95|546.95|550.54|546.54|550.95|546.95|550.42|546.42|30
1615470320000|2021-03-11 13:45:20|550.53|546.53|550.75|546.75|550.83|546.83|550.53|546.53|24
1615470330000|2021-03-11 13:45:30|550.78|546.78|550.8|546.8|550.87|546.87|550.76|546.76|20
1615470340000|2021-03-11 13:45:40|550.81|546.81|550.8|546.8|550.81|546.81|550.77|546.77|9
1615470350000|2021-03-11 13:45:50|550.76|546.76|550.68|546.68|550.76|546.76|550.64|546.64|21
1615470360000|2021-03-11 13:46:00|550.69|546.69|551.01|547.01|551.02|547.02|550.69|546.69|19
1615470370000|2021-03-11 13:46:10|550.97|546.97|550.87|546.87|551.01|547.01|550.85|546.85|21
1615470380000|2021-03-11 13:46:20|550.81|546.81|550.9|546.9|551.02|547.02|550.78|546.78|22
1615470390000|2021-03-11 13:46:30|550.91|546.91|551.03|547.03|551.03|547.03|550.81|546.81|23
1615470400000|2021-03-11 13:46:40|551.04|547.04|551.05|547.05|551.09|547.09|550.96|546.96|15
1615470410000|2021-03-11 13:46:50|551.07|547.07|551.48|547.48|551.66|547.66|551.06|547.06|28
1615470420000|2021-03-11 13:47:00|551.47|547.47|551.5|547.5|551.53|547.53|551.27|547.27|27
1615470430000|2021-03-11 13:47:10|551.53|547.53|552.16|548.16|552.16|548.16|551.53|547.53|33
1615470440000|2021-03-11 13:47:20|552.18|548.18|552.33|548.33|552.42|548.42|552.14|548.14|32
1615470450000|2021-03-11 13:47:30|552.26|548.26|552.21|548.21|552.41|548.41|552.17|548.17|31
1615470460000|2021-03-11 13:47:40|552.22|548.22|552.4|548.4|552.4|548.4|552.17|548.17|29
1615470470000|2021-03-11 13:47:50|552.3|548.3|552.64|548.64|552.77|548.77|552.23|548.23|32
1615470480000|2021-03-11 13:48:00|552.59|548.59|552.75|548.75|552.83|548.83|552.58|548.58|23
1615470490000|2021-03-11 13:48:10|552.79|548.79|552.95|548.95|552.95|548.95|552.77|548.77|21
1615470500000|2021-03-11 13:48:20|552.88|548.88|552.87|548.87|552.89|548.89|552.76|548.76|20
1615470510000|2021-03-11 13:48:30|552.92|548.92|553.5|549.5|553.5|549.5|552.81|548.81|21
1615470520000|2021-03-11 13:48:40|553.59|549.59|553.7|549.7|553.71|549.71|553.36|549.36|21
1615470530000|2021-03-11 13:48:50|553.69|549.69|553.72|549.72|553.79|549.79|553.67|549.67|17
1615470540000|2021-03-11 13:49:00|553.78|549.78|552.94|548.94|553.78|549.78|552.87|548.87|32
1615470550000|2021-03-11 13:49:10|552.91|548.91|553.15|549.15|553.15|549.15|552.89|548.89|29
1615470560000|2021-03-11 13:49:20|553.13|549.13|553.2|549.2|553.23|549.23|553.06|549.06|21
1615470570000|2021-03-11 13:49:30|553.21|549.21|552.99|548.99|553.36|549.36|552.99|548.99|27
1615470580000|2021-03-11 13:49:40|553|549|553.36|549.36|553.4|549.4|552.96|548.96|25
1615470590000|2021-03-11 13:49:50|553.42|549.42|553.55|549.55|553.55|549.55|553.39|549.39|26
1615470600000|2021-03-11 13:50:00|553.54|549.54|553.7|549.7|553.73|549.73|553.54|549.54|20
1615470610000|2021-03-11 13:50:10|553.66|549.66|554|550|554.05|550.05|553.63|549.63|21
1615470620000|2021-03-11 13:50:20|554.04|550.04|554.3|550.3|554.42|550.42|553.7|549.7|26
1615470630000|2021-03-11 13:50:30|554.41|550.41|554.21|550.21|554.41|550.41|554.21|550.21|23
1615470640000|2021-03-11 13:50:40|554.36|550.36|554.1|550.1|554.43|550.43|554.09|550.09|29
1615470650000|2021-03-11 13:50:50|554.09|550.09|554.08|550.08|554.14|550.14|554.05|550.05|29
1615470660000|2021-03-11 13:51:00|554.09|550.09|554.52|550.52|554.54|550.54|554.05|550.05|27
1615470670000|2021-03-11 13:51:10|554.54|550.54|554.33|550.33|554.55|550.55|554.33|550.33|30
1615470680000|2021-03-11 13:51:20|554.27|550.27|554.21|550.21|554.38|550.38|554.11|550.11|33
1615470690000|2021-03-11 13:51:30|554.25|550.25|553.41|549.41|554.25|550.25|553.41|549.41|31
1615470700000|2021-03-11 13:51:40|553.39|549.39|553.19|549.19|553.49|549.49|552.94|548.94|33
1615470710000|2021-03-11 13:51:50|553.13|549.13|553.15|549.15|553.29|549.29|553|549|31
1615470720000|2021-03-11 13:52:00|553.24|549.24|553.04|549.04|553.52|549.52|553.01|549.01|33
1615470730000|2021-03-11 13:52:10|553.03|549.03|553.03|549.03|553.03|549.03|552.95|548.95|18
1615470740000|2021-03-11 13:52:20|553.07|549.07|552.96|548.96|553.1|549.1|552.91|548.91|26
1615470750000|2021-03-11 13:52:30|552.95|548.95|552.74|548.74|552.95|548.95|552.42|548.42|31
1615470760000|2021-03-11 13:52:40|552.73|548.73|552.49|548.49|552.73|548.73|552.48|548.48|18
1615470770000|2021-03-11 13:52:50|552.48|548.48|552.33|548.33|552.48|548.48|552.29|548.29|16
1615470780000|2021-03-11 13:53:00|552.14|548.14|552.09|548.09|552.17|548.17|551.99|547.99|24
1615470790000|2021-03-11 13:53:10|552.1|548.1|552.57|548.57|552.59|548.59|552.09|548.09|20
1615470800000|2021-03-11 13:53:20|552.56|548.56|552.66|548.66|552.66|548.66|552.54|548.54|21
1615470810000|2021-03-11 13:53:30|552.69|548.69|552.77|548.77|552.98|548.98|552.67|548.67|33
1615470820000|2021-03-11 13:53:40|552.78|548.78|552.85|548.85|552.85|548.85|552.67|548.67|31
1615470830000|2021-03-11 13:53:50|552.86|548.86|553.2|549.2|553.23|549.23|552.76|548.76|27
1615470840000|2021-03-11 13:54:00|553.25|549.25|553.18|549.18|553.27|549.27|553.17|549.17|30
1615470850000|2021-03-11 13:54:10|553.16|549.16|553.22|549.22|553.34|549.34|553.09|549.09|30
1615470860000|2021-03-11 13:54:20|553.21|549.21|553|549|553.25|549.25|552.89|548.89|29
1615470870000|2021-03-11 13:54:30|553.02|549.02|553.08|549.08|553.11|549.11|552.96|548.96|21
1615470880000|2021-03-11 13:54:40|553.07|549.07|553.16|549.16|553.16|549.16|553.01|549.01|25
1615470890000|2021-03-11 13:54:50|553.18|549.18|552.54|548.54|553.26|549.26|552.54|548.54|36
1615470900000|2021-03-11 13:55:00|552.53|548.53|552.43|548.43|552.67|548.67|552.43|548.43|21
1615470910000|2021-03-11 13:55:10|552.42|548.42|552.15|548.15|552.42|548.42|552.09|548.09|26
1615470920000|2021-03-11 13:55:20|552.12|548.12|552.24|548.24|552.24|548.24|552.06|548.06|21
1615470930000|2021-03-11 13:55:30|552.23|548.23|551.88|547.88|552.37|548.37|551.88|547.88|31
1615470940000|2021-03-11 13:55:40|551.93|547.93|551.87|547.87|551.93|547.93|551.78|547.78|29
1615470950000|2021-03-11 13:55:50|551.86|547.86|551.87|547.87|551.89|547.89|551.8|547.8|22
1615470960000|2021-03-11 13:56:00|551.92|547.92|551.37|547.37|551.92|547.92|551.37|547.37|31
1615470970000|2021-03-11 13:56:10|551.36|547.36|551.23|547.23|551.39|547.39|551.18|547.18|28
1615470980000|2021-03-11 13:56:20|551.22|547.22|551.55|547.55|551.55|547.55|551.19|547.19|24
1615470990000|2021-03-11 13:56:30|551.54|547.54|551.83|547.83|551.83|547.83|551.52|547.52|26
1615471000000|2021-03-11 13:56:40|551.82|547.82|551.77|547.77|551.84|547.84|551.62|547.62|24
1615471010000|2021-03-11 13:56:50|551.81|547.81|552.45|548.45|552.67|548.67|551.81|547.81|30
1615471020000|2021-03-11 13:57:00|552.43|548.43|552.17|548.17|552.46|548.46|552.16|548.16|28
1615471030000|2021-03-11 13:57:10|552.18|548.18|552.18|548.18|552.23|548.23|552.14|548.14|31
1615471040000|2021-03-11 13:57:20|552.19|548.19|552.17|548.17|552.23|548.23|552.15|548.15|29
1615471050000|2021-03-11 13:57:30|552.13|548.13|552.43|548.43|552.47|548.47|552.13|548.13|30
1615471060000|2021-03-11 13:57:40|552.41|548.41|552.25|548.25|552.47|548.47|552.18|548.18|25
1615471070000|2021-03-11 13:57:50|552.31|548.31|551.87|547.87|552.31|548.31|551.87|547.87|27
1615471080000|2021-03-11 13:58:00|551.86|547.86|551.85|547.85|552.04|548.04|551.85|547.85|30
1615471090000|2021-03-11 13:58:10|551.84|547.84|551.83|547.83|551.91|547.91|551.62|547.62|29
1615471100000|2021-03-11 13:58:20|551.82|547.82|552.03|548.03|552.2|548.2|551.82|547.82|21
1615471110000|2021-03-11 13:58:30|551.97|547.97|551.99|547.99|552.09|548.09|551.91|547.91|26
1615471120000|2021-03-11 13:58:40|552|548|552.29|548.29|552.32|548.32|551.89|547.89|32
1615471130000|2021-03-11 13:58:50|552.3|548.3|552.33|548.33|552.34|548.34|552.19|548.19|33
1615471140000|2021-03-11 13:59:00|552.31|548.31|552.31|548.31|552.36|548.36|552.27|548.27|15
1615471150000|2021-03-11 13:59:10|552.29|548.29|552.55|548.55|552.63|548.63|552.29|548.29|26
1615471160000|2021-03-11 13:59:20|552.65|548.65|552.52|548.52|552.73|548.73|552.48|548.48|33
1615471170000|2021-03-11 13:59:30|552.49|548.49|552.35|548.35|552.63|548.63|552.33|548.33|26
1615471180000|2021-03-11 13:59:40|552.43|548.43|552.68|548.68|552.74|548.74|552.42|548.42|26
1615471190000|2021-03-11 13:59:50|552.62|548.62|552.76|548.76|552.76|548.76|552.49|548.49|26
1615471200000|2021-03-11 14:00:00|552.72|548.72|552.91|548.91|552.92|548.92|552.64|548.64|19
1615471210000|2021-03-11 14:00:10|552.86|548.86|553.32|549.32|553.42|549.42|552.84|548.84|30
1615471220000|2021-03-11 14:00:20|553.33|549.33|553.48|549.48|553.55|549.55|553.33|549.33|32
1615471230000|2021-03-11 14:00:30|553.52|549.52|553.7|549.7|554|550|553.52|549.52|29
1615471240000|2021-03-11 14:00:40|553.71|549.71|554.69|550.69|554.72|550.72|553.71|549.71|26
1615471250000|2021-03-11 14:00:50|554.7|550.7|554.73|550.73|554.76|550.76|554.56|550.56|33
1615471260000|2021-03-11 14:01:00|554.74|550.74|554.75|550.75|554.78|550.78|554.67|550.67|31
1615471270000|2021-03-11 14:01:10|554.71|550.71|554.74|550.74|554.76|550.76|554.62|550.62|32
1615471280000|2021-03-11 14:01:20|554.73|550.73|554.6|550.6|554.86|550.86|554.5|550.5|25
1615471290000|2021-03-11 14:01:30|554.56|550.56|554.31|550.31|554.6|550.6|554.31|550.31|28
1615471300000|2021-03-11 14:01:40|554.32|550.32|554.02|550.02|554.32|550.32|554.01|550.01|31
1615471310000|2021-03-11 14:01:50|554|550|553.79|549.79|554.18|550.18|553.79|549.79|24
1615471320000|2021-03-11 14:02:00|553.69|549.69|553.87|549.87|553.9|549.9|553.62|549.62|33
1615471330000|2021-03-11 14:02:10|553.86|549.86|553.69|549.69|553.86|549.86|553.64|549.64|27
1615471340000|2021-03-11 14:02:20|553.71|549.71|553.86|549.86|553.87|549.87|553.62|549.62|25
1615471350000|2021-03-11 14:02:30|553.84|549.84|553.55|549.55|553.87|549.87|553.54|549.54|29
1615471360000|2021-03-11 14:02:40|553.56|549.56|553.72|549.72|553.82|549.82|553.54|549.54|24
1615471370000|2021-03-11 14:02:50|553.75|549.75|553.94|549.94|553.97|549.97|553.75|549.75|15
1615471380000|2021-03-11 14:03:00|553.95|549.95|554.13|550.13|554.14|550.14|553.93|549.93|25
1615471390000|2021-03-11 14:03:10|554.14|550.14|553.98|549.98|554.14|550.14|553.96|549.96|20
1615471400000|2021-03-11 14:03:20|553.99|549.99|553.85|549.85|553.99|549.99|553.85|549.85|24
1615471410000|2021-03-11 14:03:30|553.86|549.86|553.93|549.93|554.03|550.03|553.86|549.86|23
1615471420000|2021-03-11 14:03:40|553.9|549.9|553.76|549.76|553.95|549.95|553.76|549.76|27
1615471430000|2021-03-11 14:03:50|553.77|549.77|553.88|549.88|553.98|549.98|553.77|549.77|24
1615471440000|2021-03-11 14:04:00|553.87|549.87|553.92|549.92|553.94|549.94|553.86|549.86|17
1615471450000|2021-03-11 14:04:10|553.94|549.94|553.8|549.8|553.94|549.94|553.78|549.78|27
1615471460000|2021-03-11 14:04:20|553.81|549.81|553.7|549.7|553.81|549.81|553.64|549.64|18
1615471470000|2021-03-11 14:04:30|553.72|549.72|553.83|549.83|553.83|549.83|553.66|549.66|26
1615471480000|2021-03-11 14:04:40|553.87|549.87|554.22|550.22|554.22|550.22|553.87|549.87|21
1615471490000|2021-03-11 14:04:50|554.29|550.29|555.22|551.22|555.24|551.24|554.29|550.29|31
1615471500000|2021-03-11 14:05:00|555.24|551.24|554.81|550.81|555.25|551.25|554.81|550.81|31
1615471510000|2021-03-11 14:05:10|554.82|550.82|554.83|550.83|555|551|554.81|550.81|31
1615471520000|2021-03-11 14:05:20|554.82|550.82|554.75|550.75|554.82|550.82|554.62|550.62|19
1615471530000|2021-03-11 14:05:30|554.76|550.76|554.91|550.91|555.09|551.09|554.75|550.75|29
1615471540000|2021-03-11 14:05:40|554.87|550.87|554.96|550.96|554.98|550.98|554.8|550.8|27
1615471550000|2021-03-11 14:05:50|554.99|550.99|554.79|550.79|555.03|551.03|554.78|550.78|23
1615471560000|2021-03-11 14:06:00|554.78|550.78|554.92|550.92|554.97|550.97|554.78|550.78|20
1615471570000|2021-03-11 14:06:10|554.9|550.9|554.88|550.88|554.9|550.9|554.8|550.8|16
1615471580000|2021-03-11 14:06:20|554.87|550.87|554.69|550.69|554.88|550.88|554.62|550.62|27
1615471590000|2021-03-11 14:06:30|554.68|550.68|554.93|550.93|554.95|550.95|554.68|550.68|18
1615471600000|2021-03-11 14:06:40|554.94|550.94|554.85|550.85|554.94|550.94|554.69|550.69|29
1615471610000|2021-03-11 14:06:50|554.88|550.88|554.87|550.87|554.89|550.89|554.72|550.72|23
1615471620000|2021-03-11 14:07:00|554.88|550.88|555.29|551.29|555.29|551.29|554.84|550.84|25
1615471630000|2021-03-11 14:07:10|555.3|551.3|555.67|551.67|555.67|551.67|555.29|551.29|24
1615471640000|2021-03-11 14:07:20|555.62|551.62|555.6|551.6|555.64|551.64|555.53|551.53|13
1615471650000|2021-03-11 14:07:30|555.59|551.59|555.57|551.57|555.62|551.62|555.55|551.55|15
1615471660000|2021-03-11 14:07:40|555.58|551.58|555.47|551.47|555.58|551.58|555.3|551.3|28
1615471670000|2021-03-11 14:07:50|555.45|551.45|555.43|551.43|555.49|551.49|555.38|551.38|24
1615471680000|2021-03-11 14:08:00|555.37|551.37|555.52|551.52|555.53|551.53|555.37|551.37|18
1615471690000|2021-03-11 14:08:10|555.51|551.51|555.84|551.84|555.84|551.84|555.48|551.48|28
1615471700000|2021-03-11 14:08:20|555.87|551.87|556|552|556|552|555.76|551.76|19
1615471710000|2021-03-11 14:08:30|556.01|552.01|555.91|551.91|556.01|552.01|555.88|551.88|22
1615471720000|2021-03-11 14:08:40|555.9|551.9|555.99|551.99|556.06|552.06|555.9|551.9|19
1615471730000|2021-03-11 14:08:50|556|552|556|552|556.06|552.06|555.95|551.95|23
1615471740000|2021-03-11 14:09:00|556.01|552.01|555.82|551.82|556.01|552.01|555.82|551.82|27
1615471750000|2021-03-11 14:09:10|555.8|551.8|555.79|551.79|555.84|551.84|555.77|551.77|9
1615471760000|2021-03-11 14:09:20|555.8|551.8|555.67|551.67|555.8|551.8|555.61|551.61|21
1615471770000|2021-03-11 14:09:30|555.71|551.71|555.63|551.63|555.74|551.74|555.53|551.53|29
1615471780000|2021-03-11 14:09:40|555.62|551.62|555.84|551.84|555.84|551.84|555.56|551.56|16
1615471790000|2021-03-11 14:09:50|555.8|551.8|555.72|551.72|555.8|551.8|555.72|551.72|20
1615471800000|2021-03-11 14:10:00|555.75|551.75|555.55|551.55|555.75|551.75|555.52|551.52|30
1615471810000|2021-03-11 14:10:10|555.52|551.52|555.64|551.64|555.69|551.69|555.52|551.52|20
1615471820000|2021-03-11 14:10:20|555.63|551.63|555.77|551.77|555.79|551.79|555.63|551.63|20
1615471830000|2021-03-11 14:10:30|555.78|551.78|556.07|552.07|556.07|552.07|555.78|551.78|24
1615471840000|2021-03-11 14:10:40|556.05|552.05|555.9|551.9|556.05|552.05|555.9|551.9|17
1615471850000|2021-03-11 14:10:50|555.93|551.93|555.97|551.97|556|552|555.92|551.92|16
1615471860000|2021-03-11 14:11:00|555.99|551.99|556.17|552.17|556.22|552.22|555.99|551.99|20
1615471870000|2021-03-11 14:11:10|556.18|552.18|556.51|552.51|556.51|552.51|556.18|552.18|11
1615471880000|2021-03-11 14:11:20|556.49|552.49|556.32|552.32|556.49|552.49|556.31|552.31|24
1615471890000|2021-03-11 14:11:30|556.33|552.33|556.2|552.2|556.39|552.39|556.2|552.2|21
1615471900000|2021-03-11 14:11:40|556.18|552.18|556.29|552.29|556.32|552.32|556.08|552.08|26
1615471910000|2021-03-11 14:11:50|556.3|552.3|556.2|552.2|556.3|552.3|556.15|552.15|29
1615471920000|2021-03-11 14:12:00|556.21|552.21|556.48|552.48|556.54|552.54|556.21|552.21|19
1615471930000|2021-03-11 14:12:10|556.52|552.52|556.53|552.53|556.59|552.59|556.49|552.49|18
1615471940000|2021-03-11 14:12:20|556.57|552.57|556.54|552.54|556.57|552.57|556.5|552.5|21
1615471950000|2021-03-11 14:12:30|556.53|552.53|556.56|552.56|556.57|552.57|556.51|552.51|12
1615471960000|2021-03-11 14:12:40|556.57|552.57|556.55|552.55|556.58|552.58|556.54|552.54|11
1615471970000|2021-03-11 14:12:50|556.54|552.54|556.53|552.53|556.55|552.55|556.51|552.51|12
1615471980000|2021-03-11 14:13:00|556.54|552.54|556.61|552.61|556.62|552.62|556.54|552.54|12
1615471990000|2021-03-11 14:13:10|556.58|552.58|556.6|552.6|556.62|552.62|556.58|552.58|10
1615472000000|2021-03-11 14:13:20|556.57|552.57|556.55|552.55|556.58|552.58|556.54|552.54|8
1615472010000|2021-03-11 14:13:30|556.54|552.54|556.56|552.56|556.56|552.56|556.5|552.5|15
1615472020000|2021-03-11 14:13:40|556.55|552.55|556.59|552.59|556.6|552.6|556.46|552.46|21
1615472030000|2021-03-11 14:13:50|556.58|552.58|556.58|552.58|556.59|552.59|556.56|552.56|9
1615472040000|2021-03-11 14:14:00|556.57|552.57|556.49|552.49|556.58|552.58|556.42|552.42|20
1615472050000|2021-03-11 14:14:10|556.42|552.42|556.22|552.22|556.51|552.51|556.15|552.15|25
1615472060000|2021-03-11 14:14:20|556.24|552.24|556.28|552.28|556.32|552.32|556.13|552.13|28
1615472070000|2021-03-11 14:14:30|556.29|552.29|556.49|552.49|556.49|552.49|556.23|552.23|25
1615472080000|2021-03-11 14:14:40|556.5|552.5|556.86|552.86|556.86|552.86|556.45|552.45|24
1615472090000|2021-03-11 14:14:50|556.88|552.88|556.9|552.9|556.91|552.91|556.76|552.76|18
1615472100000|2021-03-11 14:15:00|556.91|552.91|556.59|552.59|556.96|552.96|556.59|552.59|27
1615472110000|2021-03-11 14:15:10|556.6|552.6|556.7|552.7|556.72|552.72|556.56|552.56|21
1615472120000|2021-03-11 14:15:20|556.68|552.68|556.7|552.7|556.85|552.85|556.67|552.67|27
1615472130000|2021-03-11 14:15:30|556.69|552.69|556.69|552.69|556.76|552.76|556.55|552.55|29
1615472140000|2021-03-11 14:15:40|556.65|552.65|556.46|552.46|556.66|552.66|556.44|552.44|20
1615472150000|2021-03-11 14:15:50|556.43|552.43|556.15|552.15|556.45|552.45|556.14|552.14|25
1615472160000|2021-03-11 14:16:00|556.09|552.09|555.44|551.44|556.1|552.1|555.33|551.33|29
1615472170000|2021-03-11 14:16:10|555.46|551.46|555.08|551.08|555.47|551.47|555.05|551.05|30
1615472180000|2021-03-11 14:16:20|555|551|554.52|550.52|555|551|554.51|550.51|23
1615472190000|2021-03-11 14:16:30|554.6|550.6|554.61|550.61|554.71|550.71|554.46|550.46|29
1615472200000|2021-03-11 14:16:40|554.62|550.62|554.65|550.65|554.67|550.67|554.61|550.61|24
1615472210000|2021-03-11 14:16:50|554.63|550.63|554.19|550.19|554.65|550.65|554.19|550.19|29
1615472220000|2021-03-11 14:17:00|554.18|550.18|553.95|549.95|554.26|550.26|553.95|549.95|19
1615472230000|2021-03-11 14:17:10|553.92|549.92|553.63|549.63|553.94|549.94|553.39|549.39|33
1615472240000|2021-03-11 14:17:20|553.68|549.68|553.6|549.6|553.7|549.7|553.15|549.15|34
1615472250000|2021-03-11 14:17:30|553.44|549.44|553.74|549.74|554.06|550.06|553.4|549.4|35
1615472260000|2021-03-11 14:17:40|553.84|549.84|553.53|549.53|553.84|549.84|553.53|549.53|21
1615472270000|2021-03-11 14:17:50|553.65|549.65|553.51|549.51|553.7|549.7|553.26|549.26|34
1615472280000|2021-03-11 14:18:00|553.54|549.54|553.35|549.35|553.67|549.67|553.25|549.25|29
1615472290000|2021-03-11 14:18:10|553.37|549.37|553.33|549.33|553.38|549.38|553.21|549.21|27
1615472300000|2021-03-11 14:18:20|553.38|549.38|553.26|549.26|553.39|549.39|553.2|549.2|30
1615472310000|2021-03-11 14:18:30|553.2|549.2|552.96|548.96|553.2|549.2|552.93|548.93|31
1615472320000|2021-03-11 14:18:40|552.87|548.87|552.37|548.37|552.97|548.97|552.37|548.37|31
1615472330000|2021-03-11 14:18:50|552.63|548.63|552.16|548.16|552.88|548.88|552.13|548.13|34
1615472340000|2021-03-11 14:19:00|552.17|548.17|552.54|548.54|552.7|548.7|552.17|548.17|35
1615472350000|2021-03-11 14:19:10|552.53|548.53|552.5|548.5|552.53|548.53|552.21|548.21|27
1615472360000|2021-03-11 14:19:20|552.36|548.36|552.41|548.41|552.64|548.64|552.32|548.32|36
1615472370000|2021-03-11 14:19:30|552.48|548.48|552.5|548.5|552.54|548.54|552.26|548.26|26
1615472380000|2021-03-11 14:19:40|552.56|548.56|552.79|548.79|552.86|548.86|552.56|548.56|24
1615472390000|2021-03-11 14:19:50|552.77|548.77|553.15|549.15|553.41|549.41|552.73|548.73|33
1615472400000|2021-03-11 14:20:00|553.17|549.17|553.27|549.27|553.47|549.47|553.03|549.03|31
1615472410000|2021-03-11 14:20:10|553.31|549.31|553.09|549.09|553.32|549.32|552.96|548.96|31
1615472420000|2021-03-11 14:20:20|553.11|549.11|552.88|548.88|553.12|549.12|552.83|548.83|29
1615472430000|2021-03-11 14:20:30|552.85|548.85|552.7|548.7|552.85|548.85|552.66|548.66|27
1615472440000|2021-03-11 14:20:40|552.71|548.71|552.61|548.61|552.72|548.72|552.53|548.53|25
1615472450000|2021-03-11 14:20:50|552.62|548.62|552.48|548.48|552.66|548.66|552.36|548.36|30
1615472460000|2021-03-11 14:21:00|552.41|548.41|552.22|548.22|552.45|548.45|552.18|548.18|28
1615472470000|2021-03-11 14:21:10|552.23|548.23|552.1|548.1|552.34|548.34|552.1|548.1|27
1615472480000|2021-03-11 14:21:20|552.08|548.08|552.13|548.13|552.37|548.37|552.05|548.05|33
1615472490000|2021-03-11 14:21:30|552.15|548.15|551.8|547.8|552.15|548.15|551.76|547.76|27
1615472500000|2021-03-11 14:21:40|551.79|547.79|551.67|547.67|551.79|547.79|551.67|547.67|13
1615472510000|2021-03-11 14:21:50|551.73|547.73|551.49|547.49|551.73|547.73|551.49|547.49|17
1615472520000|2021-03-11 14:22:00|551.45|547.45|551.23|547.23|551.45|547.45|551.09|547.09|23
1615472530000|2021-03-11 14:22:10|551.33|547.33|551.07|547.07|551.49|547.49|551.07|547.07|26
1615472540000|2021-03-11 14:22:20|551.08|547.08|550.31|546.31|551.13|547.13|550.31|546.31|25
1615472550000|2021-03-11 14:22:30|550.35|546.35|550.11|546.11|550.39|546.39|550.11|546.11|23
1615472560000|2021-03-11 14:22:40|550.27|546.27|550.41|546.41|550.48|546.48|550.21|546.21|21
1615472570000|2021-03-11 14:22:50|550.42|546.42|550.8|546.8|550.85|546.85|550.34|546.34|22
1615472580000|2021-03-11 14:23:00|550.58|546.58|550.32|546.32|550.67|546.67|550.23|546.23|23
1615472590000|2021-03-11 14:23:10|550.38|546.38|550.21|546.21|550.38|546.38|550.1|546.1|22
1615472600000|2021-03-11 14:23:20|550.17|546.17|550.49|546.49|550.61|546.61|550.17|546.17|25
1615472610000|2021-03-11 14:23:30|550.44|546.44|550.46|546.46|550.5|546.5|550.17|546.17|19
1615472620000|2021-03-11 14:23:40|550.47|546.47|550.27|546.27|550.49|546.49|550.27|546.27|19
1615472630000|2021-03-11 14:23:50|550.35|546.35|550.09|546.09|550.35|546.35|549.86|545.86|20
1615472640000|2021-03-11 14:24:00|550.16|546.16|550.34|546.34|550.37|546.37|550.1|546.1|24
1615472650000|2021-03-11 14:24:10|550.33|546.33|550.62|546.62|550.62|546.62|549.98|545.98|27
1615472660000|2021-03-11 14:24:20|550.65|546.65|550.6|546.6|550.77|546.77|550.48|546.48|24
1615472670000|2021-03-11 14:24:30|550.88|546.88|550.93|546.93|551.06|547.06|550.52|546.52|21
1615472680000|2021-03-11 14:24:40|551.01|547.01|550.61|546.61|551.2|547.2|550.61|546.61|18
1615472690000|2021-03-11 14:24:50|550.94|546.94|551.28|547.28|551.32|547.32|550.61|546.61|21
1615472700000|2021-03-11 14:25:00|551.31|547.31|551.64|547.64|551.66|547.66|551.26|547.26|22
1615472710000|2021-03-11 14:25:10|551.6|547.6|551.57|547.57|551.7|547.7|551.36|547.36|19
1615472720000|2021-03-11 14:25:20|551.64|547.64|551.55|547.55|551.82|547.82|551.55|547.55|20
1615472730000|2021-03-11 14:25:30|551.54|547.54|551.79|547.79|551.79|547.79|551.53|547.53|23
1615472740000|2021-03-11 14:25:40|551.82|547.82|551.87|547.87|551.92|547.92|551.81|547.81|15
1615472750000|2021-03-11 14:25:50|551.88|547.88|551.75|547.75|551.92|547.92|551.54|547.54|20
1615472760000|2021-03-11 14:26:00|551.77|547.77|551.58|547.58|551.78|547.78|551.43|547.43|24
1615472770000|2021-03-11 14:26:10|551.52|547.52|551.5|547.5|551.59|547.59|551.3|547.3|24
1615472780000|2021-03-11 14:26:20|551.51|547.51|551.44|547.44|551.56|547.56|551.39|547.39|11
1615472790000|2021-03-11 14:26:30|551.37|547.37|551.53|547.53|551.75|547.75|551.33|547.33|24
1615472800000|2021-03-11 14:26:40|551.52|547.52|551.47|547.47|551.62|547.62|551.4|547.4|20
1615472810000|2021-03-11 14:26:50|551.44|547.44|551.59|547.59|551.59|547.59|551.41|547.41|22
1615472820000|2021-03-11 14:27:00|551.51|547.51|551.55|547.55|551.63|547.63|551.47|547.47|24
1615472830000|2021-03-11 14:27:10|551.42|547.42|551.37|547.37|551.44|547.44|551.31|547.31|14
1615472840000|2021-03-11 14:27:20|551.35|547.35|551.26|547.26|551.36|547.36|550.93|546.93|17
1615472850000|2021-03-11 14:27:30|551.27|547.27|551.16|547.16|551.35|547.35|551.03|547.03|13
1615472860000|2021-03-11 14:27:40|551.32|547.32|551.3|547.3|551.33|547.33|551.06|547.06|21
1615472870000|2021-03-11 14:27:50|551.22|547.22|551.09|547.09|551.22|547.22|551.06|547.06|12
1615472880000|2021-03-11 14:28:00|551.1|547.1|551.25|547.25|551.25|547.25|551.1|547.1|17
1615472890000|2021-03-11 14:28:10|551.15|547.15|551.17|547.17|551.26|547.26|551.12|547.12|23
1615472900000|2021-03-11 14:28:20|551.16|547.16|551.19|547.19|551.29|547.29|551.06|547.06|20
1615472910000|2021-03-11 14:28:30|551.25|547.25|551.5|547.5|551.5|547.5|551.19|547.19|24
1615472920000|2021-03-11 14:28:40|551.52|547.52|551.44|547.44|551.52|547.52|551.26|547.26|21
1615472930000|2021-03-11 14:28:50|551.35|547.35|551.2|547.2|551.42|547.42|551.2|547.2|23
1615472940000|2021-03-11 14:29:00|551.35|547.35|551.72|547.72|551.72|547.72|551.17|547.17|24
1615472950000|2021-03-11 14:29:10|551.77|547.77|551.77|547.77|552|548|551.45|547.45|26
1615472960000|2021-03-11 14:29:20|551.81|547.81|551.56|547.56|551.92|547.92|551.47|547.47|24
1615472970000|2021-03-11 14:29:30|551.55|547.55|551.41|547.41|551.66|547.66|551.33|547.33|25
1615472980000|2021-03-11 14:29:40|551.4|547.4|551.56|547.56|551.58|547.58|551.38|547.38|22
1615472990000|2021-03-11 14:29:50|551.43|547.43|551.45|547.45|551.69|547.69|551.34|547.34|25
1615473000000|2021-03-11 14:30:00|551.56|547.56|551.46|547.46|551.61|547.61|551.33|547.33|21
1615473010000|2021-03-11 14:30:10|551.4|547.4|551.49|547.49|551.63|547.63|551.34|547.34|26
1615473020000|2021-03-11 14:30:20|551.5|547.5|551.4|547.4|551.6|547.6|551.4|547.4|21
1615473030000|2021-03-11 14:30:30|551.43|547.43|551.43|547.43|551.51|547.51|551.41|547.41|20
1615473040000|2021-03-11 14:30:40|551.41|547.41|551.9|547.9|551.9|547.9|551.41|547.41|20
1615473050000|2021-03-11 14:30:50|551.82|547.82|551.99|547.99|552.03|548.03|551.79|547.79|21
1615473060000|2021-03-11 14:31:00|552.01|548.01|551.71|547.71|552.01|548.01|551.71|547.71|20
1615473070000|2021-03-11 14:31:10|551.79|547.79|551.72|547.72|551.79|547.79|551.63|547.63|18
1615473080000|2021-03-11 14:31:20|551.73|547.73|551.68|547.68|551.73|547.73|551.64|547.64|14
1615473090000|2021-03-11 14:31:30|551.73|547.73|551.68|547.68|551.73|547.73|551.61|547.61|18
1615473100000|2021-03-11 14:31:40|551.66|547.66|551.69|547.69|551.71|547.71|551.56|547.56|19
1615473110000|2021-03-11 14:31:50|551.67|547.67|551.17|547.17|551.7|547.7|551.17|547.17|20
1615473120000|2021-03-11 14:32:00|551.19|547.19|550.88|546.88|551.19|547.19|550.88|546.88|24
1615473130000|2021-03-11 14:32:10|550.89|546.89|551.03|547.03|551.29|547.29|550.86|546.86|21
1615473140000|2021-03-11 14:32:20|551|547|551.06|547.06|551.14|547.14|551|547|23
1615473150000|2021-03-11 14:32:30|550.98|546.98|550.88|546.88|551.08|547.08|550.86|546.86|26
1615473160000|2021-03-11 14:32:40|550.86|546.86|550.81|546.81|551.04|547.04|550.81|546.81|24
1615473170000|2021-03-11 14:32:50|550.83|546.83|550.83|546.83|550.96|546.96|550.8|546.8|22
1615473180000|2021-03-11 14:33:00|550.89|546.89|550.93|546.93|550.93|546.93|550.89|546.89|12
1615473190000|2021-03-11 14:33:10|550.9|546.9|550.96|546.96|551.2|547.2|550.81|546.81|21
1615473200000|2021-03-11 14:33:20|550.98|546.98|551.13|547.13|551.31|547.31|550.98|546.98|21
1615473210000|2021-03-11 14:33:30|551.12|547.12|551.1|547.1|551.31|547.31|551.09|547.09|19
1615473220000|2021-03-11 14:33:40|551.13|547.13|551.31|547.31|551.31|547.31|550.91|546.91|18
1615473230000|2021-03-11 14:33:50|551.29|547.29|551.59|547.59|551.75|547.75|551.11|547.11|23
1615473240000|2021-03-11 14:34:00|551.61|547.61|551.69|547.69|551.75|547.75|551.61|547.61|20
1615473250000|2021-03-11 14:34:10|551.71|547.71|551.83|547.83|551.88|547.88|551.71|547.71|24
1615473260000|2021-03-11 14:34:20|551.92|547.92|551.7|547.7|552.12|548.12|551.65|547.65|22
1615473270000|2021-03-11 14:34:30|551.68|547.68|551.76|547.76|551.77|547.77|551.68|547.68|21
1615473280000|2021-03-11 14:34:40|551.71|547.71|551.77|547.77|551.83|547.83|551.69|547.69|19
1615473290000|2021-03-11 14:34:50|551.78|547.78|552.02|548.02|552.05|548.05|551.73|547.73|20
1615473300000|2021-03-11 14:35:00|552.11|548.11|552.16|548.16|552.19|548.19|551.9|547.9|21
1615473310000|2021-03-11 14:35:10|552.13|548.13|552.3|548.3|552.35|548.35|552.09|548.09|24
1615473320000|2021-03-11 14:35:20|552.33|548.33|552.18|548.18|552.39|548.39|552.17|548.17|21
1615473330000|2021-03-11 14:35:30|552.2|548.2|552.18|548.18|552.2|548.2|551.89|547.89|22
1615473340000|2021-03-11 14:35:40|552.14|548.14|552.31|548.31|552.43|548.43|552.07|548.07|21
1615473350000|2021-03-11 14:35:50|552.3|548.3|552.34|548.34|552.53|548.53|552.28|548.28|22
1615473360000|2021-03-11 14:36:00|552.33|548.33|552.34|548.34|552.57|548.57|552.29|548.29|16
1615473370000|2021-03-11 14:36:10|552.35|548.35|552.38|548.38|552.39|548.39|552.28|548.28|19
1615473380000|2021-03-11 14:36:20|552.44|548.44|551.94|547.94|552.44|548.44|551.93|547.93|22
1615473390000|2021-03-11 14:36:30|551.93|547.93|551.85|547.85|551.95|547.95|551.68|547.68|21
1615473400000|2021-03-11 14:36:40|551.84|547.84|551.97|547.97|551.97|547.97|551.81|547.81|22
1615473410000|2021-03-11 14:36:50|551.96|547.96|551.68|547.68|551.96|547.96|551.66|547.66|22
1615473420000|2021-03-11 14:37:00|551.6|547.6|551.56|547.56|551.81|547.81|551.45|547.45|22
1615473430000|2021-03-11 14:37:10|551.55|547.55|551.77|547.77|551.77|547.77|551.51|547.51|18
1615473440000|2021-03-11 14:37:20|551.76|547.76|551.57|547.57|551.76|547.76|551.47|547.47|14
1615473450000|2021-03-11 14:37:30|551.55|547.55|551.51|547.51|551.57|547.57|551.45|547.45|20
1615473460000|2021-03-11 14:37:40|551.52|547.52|551.6|547.6|551.62|547.62|551.51|547.51|9
1615473470000|2021-03-11 14:37:50|551.61|547.61|551.74|547.74|551.78|547.78|551.61|547.61|23
1615473480000|2021-03-11 14:38:00|551.75|547.75|552.12|548.12|552.18|548.18|551.75|547.75|22
1615473490000|2021-03-11 14:38:10|552.11|548.11|551.84|547.84|552.11|548.11|551.84|547.84|18
1615473500000|2021-03-11 14:38:20|551.85|547.85|551.63|547.63|551.87|547.87|551.56|547.56|18
1615473510000|2021-03-11 14:38:30|551.65|547.65|551.69|547.69|551.92|547.92|551.65|547.65|15
1615473520000|2021-03-11 14:38:40|551.71|547.71|551.86|547.86|551.86|547.86|551.68|547.68|13
1615473530000|2021-03-11 14:38:50|551.82|547.82|551.64|547.64|551.91|547.91|551.61|547.61|21
1615473540000|2021-03-11 14:39:00|551.65|547.65|551.35|547.35|551.68|547.68|551.26|547.26|21
1615473550000|2021-03-11 14:39:10|551.34|547.34|551.37|547.37|551.4|547.4|551.17|547.17|20
1615473560000|2021-03-11 14:39:20|551.43|547.43|551.16|547.16|551.57|547.57|551.13|547.13|23
1615473570000|2021-03-11 14:39:30|551.15|547.15|551.04|547.04|551.15|547.15|551|547|23
1615473580000|2021-03-11 14:39:40|551.03|547.03|550.96|546.96|551.03|547.03|550.86|546.86|22
1615473590000|2021-03-11 14:39:50|550.95|546.95|550.89|546.89|551.08|547.08|550.73|546.73|20
1615473600000|2021-03-11 14:40:00|550.8|546.8|551|547|551.06|547.06|550.8|546.8|21
1615473610000|2021-03-11 14:40:10|550.99|546.99|551.03|547.03|551.18|547.18|550.99|546.99|24
1615473620000|2021-03-11 14:40:20|551.38|547.38|551.35|547.35|551.38|547.38|551|547|21
1615473630000|2021-03-11 14:40:30|551.34|547.34|551.11|547.11|551.36|547.36|551.11|547.11|23
1615473640000|2021-03-11 14:40:40|551.06|547.06|550.61|546.61|551.06|547.06|550.55|546.55|14
1615473650000|2021-03-11 14:40:50|550.48|546.48|550.25|546.25|550.48|546.48|550.25|546.25|21
1615473660000|2021-03-11 14:41:00|550.26|546.26|550.17|546.17|550.34|546.34|550.12|546.12|26
1615473670000|2021-03-11 14:41:10|550.24|546.24|549.33|545.33|550.24|546.24|549.33|545.33|23
1615473680000|2021-03-11 14:41:20|549.29|545.29|549.3|545.3|549.3|545.3|549.17|545.17|21
1615473690000|2021-03-11 14:41:30|549.27|545.27|549.22|545.22|549.27|545.27|549.15|545.15|15
1615473700000|2021-03-11 14:41:40|549.21|545.21|549.1|545.1|549.52|545.52|549.1|545.1|21
1615473710000|2021-03-11 14:41:50|549.02|545.02|549.15|545.15|549.2|545.2|549.01|545.01|25
1615473720000|2021-03-11 14:42:00|549.24|545.24|548.97|544.97|549.24|545.24|548.94|544.94|23
1615473730000|2021-03-11 14:42:10|549.05|545.05|548.95|544.95|549.16|545.16|548.93|544.93|19
1615473740000|2021-03-11 14:42:20|548.91|544.91|549.17|545.17|549.17|545.17|548.88|544.88|18
1615473750000|2021-03-11 14:42:30|549.19|545.19|549.08|545.08|549.24|545.24|549|545|19
1615473760000|2021-03-11 14:42:40|549.12|545.12|549.31|545.31|549.52|545.52|549.12|545.12|23
1615473770000|2021-03-11 14:42:50|549.29|545.29|549.32|545.32|549.33|545.33|549.26|545.26|12
1615473780000|2021-03-11 14:43:00|549.28|545.28|549.32|545.32|549.32|545.32|549.1|545.1|18
1615473790000|2021-03-11 14:43:10|549.31|545.31|549.3|545.3|549.52|545.52|549.28|545.28|20
1615473800000|2021-03-11 14:43:20|549.26|545.26|549.15|545.15|549.29|545.29|549.14|545.14|19
1615473810000|2021-03-11 14:43:30|549.14|545.14|549.17|545.17|549.41|545.41|549.11|545.11|26
1615473820000|2021-03-11 14:43:40|548.91|544.91|549.04|545.04|549.11|545.11|548.91|544.91|23
1615473830000|2021-03-11 14:43:50|549.02|545.02|549.08|545.08|549.17|545.17|549.02|545.02|21
1615473840000|2021-03-11 14:44:00|549.09|545.09|548.91|544.91|549.12|545.12|548.89|544.89|21
1615473850000|2021-03-11 14:44:10|548.94|544.94|549.04|545.04|549.05|545.05|548.89|544.89|19
1615473860000|2021-03-11 14:44:20|549.07|545.07|548.94|544.94|549.12|545.12|548.94|544.94|24
1615473870000|2021-03-11 14:44:30|548.95|544.95|549.18|545.18|549.2|545.2|548.95|544.95|21
1615473880000|2021-03-11 14:44:40|549.19|545.19|549.3|545.3|549.38|545.38|549.09|545.09|26
1615473890000|2021-03-11 14:44:50|549.42|545.42|549.52|545.52|549.56|545.56|549.39|545.39|17
1615473900000|2021-03-11 14:45:00|549.43|545.43|550.15|546.15|550.19|546.19|549.43|545.43|21
1615473910000|2021-03-11 14:45:10|550.19|546.19|550.4|546.4|550.41|546.41|549.71|545.71|22
1615473920000|2021-03-11 14:45:20|550.23|546.23|550.22|546.22|550.46|546.46|549.9|545.9|17
1615473930000|2021-03-11 14:45:30|550.46|546.46|550.65|546.65|550.72|546.72|550.2|546.2|16
1615473940000|2021-03-11 14:45:40|550.66|546.66|550.72|546.72|550.79|546.79|550.61|546.61|16
1615473950000|2021-03-11 14:45:50|550.67|546.67|551.29|547.29|551.29|547.29|550.3|546.3|18
1615473960000|2021-03-11 14:46:00|551.31|547.31|551.43|547.43|551.43|547.43|551.29|547.29|21
1615473970000|2021-03-11 14:46:10|551.44|547.44|551.46|547.46|551.68|547.68|551.44|547.44|19
1615473980000|2021-03-11 14:46:20|551.43|547.43|551.68|547.68|551.68|547.68|551.43|547.43|24
1615473990000|2021-03-11 14:46:30|551.69|547.69|552.07|548.07|552.13|548.13|551.69|547.69|25
1615474000000|2021-03-11 14:46:40|552.08|548.08|552.09|548.09|552.15|548.15|551.73|547.73|23
1615474010000|2021-03-11 14:46:50|552.07|548.07|551.86|547.86|552.1|548.1|551.8|547.8|24
1615474020000|2021-03-11 14:47:00|551.85|547.85|551.57|547.57|551.87|547.87|551.54|547.54|23
1615474030000|2021-03-11 14:47:10|551.56|547.56|551.22|547.22|551.67|547.67|551.22|547.22|24
1615474040000|2021-03-11 14:47:20|551.23|547.23|551.4|547.4|551.5|547.5|551.19|547.19|22
1615474050000|2021-03-11 14:47:30|550.26|546.26|550.31|546.31|550.49|546.49|549.94|545.94|21
1615474060000|2021-03-11 14:47:40|550.26|546.26|549.94|545.94|550.31|546.31|549.82|545.82|25
1615474070000|2021-03-11 14:47:50|549.95|545.95|549.85|545.85|550.23|546.23|549.85|545.85|21
1615474080000|2021-03-11 14:48:00|549.88|545.88|549.96|545.96|550.24|546.24|549.87|545.87|21
1615474090000|2021-03-11 14:48:10|550.06|546.06|550.38|546.38|550.51|546.51|550.01|546.01|26
1615474100000|2021-03-11 14:48:20|550.44|546.44|549.95|545.95|550.44|546.44|549.93|545.93|20
1615474110000|2021-03-11 14:48:30|549.99|545.99|549.87|545.87|549.99|545.99|549.52|545.52|26
1615474120000|2021-03-11 14:48:40|549.88|545.88|549.79|545.79|549.89|545.89|549.57|545.57|26
1615474130000|2021-03-11 14:48:50|549.73|545.73|549.74|545.74|549.9|545.9|549.66|545.66|19
1615474140000|2021-03-11 14:49:00|549.83|545.83|549.56|545.56|549.85|545.85|549.49|545.49|24
1615474150000|2021-03-11 14:49:10|549.59|545.59|549.4|545.4|549.59|545.59|549.36|545.36|22
1615474160000|2021-03-11 14:49:20|549.64|545.64|549.61|545.61|549.64|545.64|549.43|545.43|23
1615474170000|2021-03-11 14:49:30|549.52|545.52|549.6|545.6|549.62|545.62|549.43|545.43|24
1615474180000|2021-03-11 14:49:40|549.52|545.52|549.24|545.24|549.52|545.52|549.18|545.18|24
1615474190000|2021-03-11 14:49:50|549.23|545.23|549.43|545.43|549.43|545.43|549.23|545.23|27
1615474200000|2021-03-11 14:50:00|549.42|545.42|549.54|545.54|549.59|545.59|549.39|545.39|21
1615474210000|2021-03-11 14:50:10|549.53|545.53|549.64|545.64|549.79|545.79|549.46|545.46|22
1615474220000|2021-03-11 14:50:20|549.66|545.66|549.61|545.61|549.7|545.7|549.55|545.55|21
1615474230000|2021-03-11 14:50:30|549.59|545.59|549.65|545.65|549.67|545.67|549.54|545.54|10
1615474240000|2021-03-11 14:50:40|549.63|545.63|549.27|545.27|549.63|545.63|549.2|545.2|15
1615474250000|2021-03-11 14:50:50|549.24|545.24|549.14|545.14|549.31|545.31|549.06|545.06|20
1615474260000|2021-03-11 14:51:00|549.16|545.16|549.26|545.26|549.4|545.4|549.13|545.13|20
1615474270000|2021-03-11 14:51:10|549.29|545.29|549.31|545.31|549.35|545.35|549.25|545.25|20
1615474280000|2021-03-11 14:51:20|549.3|545.3|549.08|545.08|549.31|545.31|549.07|545.07|24
1615474290000|2021-03-11 14:51:30|549.07|545.07|549.34|545.34|549.34|545.34|549.06|545.06|22
1615474300000|2021-03-11 14:51:40|549.35|545.35|549.26|545.26|549.35|545.35|549.23|545.23|21
1615474310000|2021-03-11 14:51:50|549.25|545.25|549.11|545.11|549.29|545.29|549.11|545.11|16
1615474320000|2021-03-11 14:52:00|549.07|545.07|548.99|544.99|549.1|545.1|548.92|544.92|23
1615474330000|2021-03-11 14:52:10|548.92|544.92|549.07|545.07|549.12|545.12|548.91|544.91|21
1615474340000|2021-03-11 14:52:20|549.04|545.04|549.07|545.07|549.15|545.15|549.03|545.03|17
1615474350000|2021-03-11 14:52:30|549.04|545.04|549.04|545.04|549.09|545.09|549|545|17
1615474360000|2021-03-11 14:52:40|549.01|545.01|549.22|545.22|549.33|545.33|549.01|545.01|16
1615474370000|2021-03-11 14:52:50|549.21|545.21|549.21|545.21|549.26|545.26|549.18|545.18|14
1615474380000|2021-03-11 14:53:00|549.18|545.18|548.97|544.97|549.27|545.27|548.97|544.97|20
1615474390000|2021-03-11 14:53:10|548.98|544.98|549.03|545.03|549.07|545.07|548.97|544.97|16
1615474400000|2021-03-11 14:53:20|549.07|545.07|548.65|544.65|549.18|545.18|548.64|544.64|18
1615474410000|2021-03-11 14:53:30|548.63|544.63|548.52|544.52|548.63|544.63|548.43|544.43|15
1615474420000|2021-03-11 14:53:40|548.58|544.58|548.55|544.55|548.62|544.62|548.54|544.54|19
1615474430000|2021-03-11 14:53:50|548.53|544.53|548.55|544.55|548.58|544.58|548.4|544.4|23
1615474440000|2021-03-11 14:54:00|548.56|544.56|548.48|544.48|548.56|544.56|548.44|544.44|21
1615474450000|2021-03-11 14:54:10|548.49|544.49|548.45|544.45|548.49|544.49|548.45|544.45|17
1615474460000|2021-03-11 14:54:20|548.46|544.46|548.38|544.38|548.47|544.47|548.37|544.37|15
1615474470000|2021-03-11 14:54:30|548.4|544.4|548.41|544.41|548.45|544.45|548.38|544.38|13
1615474480000|2021-03-11 14:54:40|548.4|544.4|548.34|544.34|548.44|544.44|548.34|544.34|9
1615474490000|2021-03-11 14:54:50|548.35|544.35|548.37|544.37|548.38|544.38|548.35|544.35|6
1615474500000|2021-03-11 14:55:00|548.36|544.36|548.35|544.35|548.36|544.36|548.35|544.35|4
1615474510000|2021-03-11 14:55:10|548.34|544.34|548.09|544.09|548.34|544.34|547.97|543.97|23
1615474520000|2021-03-11 14:55:20|548.03|544.03|548.93|544.93|548.95|544.95|548.03|544.03|24
1615474530000|2021-03-11 14:55:30|548.95|544.95|549.65|545.65|549.79|545.79|548.93|544.93|24
1615474540000|2021-03-11 14:55:40|549.49|545.49|549.55|545.55|549.68|545.68|549.49|545.49|19
1615474550000|2021-03-11 14:55:50|549.52|545.52|549.66|545.66|549.66|545.66|549.47|545.47|21
1615474560000|2021-03-11 14:56:00|549.75|545.75|549.7|545.7|549.87|545.87|549.61|545.61|24
1615474570000|2021-03-11 14:56:10|549.77|545.77|549.66|545.66|549.86|545.86|549.66|545.66|14
1615474580000|2021-03-11 14:56:20|549.7|545.7|549.72|545.72|549.79|545.79|549.4|545.4|25
1615474590000|2021-03-11 14:56:30|549.7|545.7|549.97|545.97|550.04|546.04|549.7|545.7|21
1615474600000|2021-03-11 14:56:40|549.93|545.93|550.2|546.2|550.29|546.29|549.93|545.93|23
1615474610000|2021-03-11 14:56:50|550.29|546.29|550.86|546.86|550.88|546.88|550.26|546.26|22
1615474620000|2021-03-11 14:57:00|550.85|546.85|550.89|546.89|550.94|546.94|550.56|546.56|18
1615474630000|2021-03-11 14:57:10|550.9|546.9|550.46|546.46|550.92|546.92|550.36|546.36|20
1615474640000|2021-03-11 14:57:20|550.53|546.53|550.71|546.71|550.71|546.71|550.33|546.33|24
1615474650000|2021-03-11 14:57:30|550.64|546.64|551.01|547.01|551.12|547.12|550.44|546.44|24
1615474660000|2021-03-11 14:57:40|550.94|546.94|550.71|546.71|550.97|546.97|550.67|546.67|27
1615474670000|2021-03-11 14:57:50|550.72|546.72|550.72|546.72|550.81|546.81|550.68|546.68|26
1615474680000|2021-03-11 14:58:00|550.71|546.71|550.86|546.86|550.87|546.87|550.68|546.68|24
1615474690000|2021-03-11 14:58:10|550.83|546.83|550.79|546.79|551|547|550.78|546.78|27
1615474700000|2021-03-11 14:58:20|550.8|546.8|550.73|546.73|550.87|546.87|550.72|546.72|22
1615474710000|2021-03-11 14:58:30|550.76|546.76|550.58|546.58|550.81|546.81|550.57|546.57|19
1615474720000|2021-03-11 14:58:40|550.57|546.57|550.41|546.41|550.66|546.66|550.41|546.41|27
1615474730000|2021-03-11 14:58:50|550.37|546.37|550.46|546.46|550.48|546.48|550.26|546.26|24
1615474740000|2021-03-11 14:59:00|550.5|546.5|550.89|546.89|550.91|546.91|550.47|546.47|22
1615474750000|2021-03-11 14:59:10|550.91|546.91|550.78|546.78|550.91|546.91|550.78|546.78|17
1615474760000|2021-03-11 14:59:20|550.73|546.73|550.81|546.81|550.83|546.83|550.69|546.69|21
1615474770000|2021-03-11 14:59:30|550.78|546.78|550.63|546.63|550.82|546.82|550.58|546.58|18
1615474780000|2021-03-11 14:59:40|550.62|546.62|550.51|546.51|550.63|546.63|550.49|546.49|15
1615474790000|2021-03-11 14:59:50|550.5|546.5|550.57|546.57|550.6|546.6|550.49|546.49|18
1615474800000|2021-03-11 15:00:00|550.58|546.58|550.53|546.53|550.58|546.58|550.51|546.51|13
1615474810000|2021-03-11 15:00:10|550.52|546.52|550.8|546.8|550.8|546.8|550.49|546.49|20
1615474820000|2021-03-11 15:00:20|550.77|546.77|550.74|546.74|550.78|546.78|550.73|546.73|11
1615474830000|2021-03-11 15:00:30|550.71|546.71|550.73|546.73|550.75|546.75|550.71|546.71|3
1615474840000|2021-03-11 15:00:40|550.72|546.72|550.65|546.65|550.74|546.74|550.58|546.58|22
1615474850000|2021-03-11 15:00:50|550.73|546.73|550.71|546.71|550.79|546.79|550.67|546.67|19
1615474860000|2021-03-11 15:01:00|550.75|546.75|550.56|546.56|550.75|546.75|550.55|546.55|17
1615474870000|2021-03-11 15:01:10|550.55|546.55|550.69|546.69|550.88|546.88|550.48|546.48|23
1615474880000|2021-03-11 15:01:20|550.76|546.76|550.73|546.73|550.79|546.79|550.69|546.69|22
1615474890000|2021-03-11 15:01:30|550.81|546.81|551.11|547.11|551.11|547.11|550.7|546.7|21
1615474900000|2021-03-11 15:01:40|551.03|547.03|550.99|546.99|551.2|547.2|550.99|546.99|19
1615474910000|2021-03-11 15:01:50|551.06|547.06|551.21|547.21|551.24|547.24|551.06|547.06|16
1615474920000|2021-03-11 15:02:00|551.22|547.22|550.83|546.83|551.22|547.22|550.83|546.83|25
1615474930000|2021-03-11 15:02:10|550.86|546.86|550.83|546.83|550.92|546.92|550.73|546.73|16
1615474940000|2021-03-11 15:02:20|550.82|546.82|550.89|546.89|551.04|547.04|550.82|546.82|16
1615474950000|2021-03-11 15:02:30|550.91|546.91|550.91|546.91|550.97|546.97|550.83|546.83|17
1615474960000|2021-03-11 15:02:40|550.93|546.93|551.02|547.02|551.02|547.02|550.92|546.92|12
1615474970000|2021-03-11 15:02:50|551.05|547.05|551.2|547.2|551.22|547.22|551.05|547.05|13
1615474980000|2021-03-11 15:03:00|551.19|547.19|551.15|547.15|551.21|547.21|551.15|547.15|18
1615474990000|2021-03-11 15:03:10|551.19|547.19|551.02|547.02|551.19|547.19|550.96|546.96|22
1615475000000|2021-03-11 15:03:20|551.03|547.03|551.04|547.04|551.06|547.06|550.97|546.97|17
1615475010000|2021-03-11 15:03:30|551.07|547.07|550.96|546.96|551.17|547.17|550.94|546.94|20
1615475020000|2021-03-11 15:03:40|550.92|546.92|550.98|546.98|551.1|547.1|550.88|546.88|26
1615475030000|2021-03-11 15:03:50|550.97|546.97|551.02|547.02|551.1|547.1|550.96|546.96|22
1615475040000|2021-03-11 15:04:00|551|547|550.76|546.76|551.01|547.01|550.65|546.65|22
1615475050000|2021-03-11 15:04:10|550.75|546.75|550.84|546.84|550.93|546.93|550.74|546.74|14
1615475060000|2021-03-11 15:04:20|550.8|546.8|550.93|546.93|550.93|546.93|550.74|546.74|16
1615475070000|2021-03-11 15:04:30|550.95|546.95|550.94|546.94|551.01|547.01|550.91|546.91|15
1615475080000|2021-03-11 15:04:40|550.93|546.93|550.97|546.97|551.03|547.03|550.93|546.93|18
1615475090000|2021-03-11 15:04:50|550.96|546.96|550.88|546.88|550.97|546.97|550.86|546.86|22
1615475100000|2021-03-11 15:05:00|550.87|546.87|550.89|546.89|550.93|546.93|550.82|546.82|14
1615475110000|2021-03-11 15:05:10|550.9|546.9|550.86|546.86|550.92|546.92|550.86|546.86|17
1615475120000|2021-03-11 15:05:20|550.87|546.87|550.47|546.47|550.87|546.87|550.44|546.44|20
1615475130000|2021-03-11 15:05:30|550.42|546.42|550.28|546.28|550.44|546.44|550.23|546.23|23
1615475140000|2021-03-11 15:05:40|549.95|545.95|549.78|545.78|549.95|545.95|549.75|545.75|24
1615475150000|2021-03-11 15:05:50|549.76|545.76|549.35|545.35|549.76|545.76|549.29|545.29|28
1615475160000|2021-03-11 15:06:00|549.36|545.36|549.43|545.43|549.48|545.48|549.07|545.07|26
1615475170000|2021-03-11 15:06:10|549.44|545.44|549.67|545.67|549.89|545.89|549.44|545.44|25
1615475180000|2021-03-11 15:06:20|549.7|545.7|550.16|546.16|550.18|546.18|549.7|545.7|20
1615475190000|2021-03-11 15:06:30|550.2|546.2|550.34|546.34|550.53|546.53|550.2|546.2|25
1615475200000|2021-03-11 15:06:40|550.49|546.49|550.33|546.33|550.53|546.53|550.23|546.23|22
1615475210000|2021-03-11 15:06:50|550.29|546.29|549.77|545.77|550.4|546.4|549.77|545.77|23
1615475220000|2021-03-11 15:07:00|549.78|545.78|549.98|545.98|550|546|549.78|545.78|24
1615475230000|2021-03-11 15:07:10|549.99|545.99|550.63|546.63|550.63|546.63|549.99|545.99|22
1615475240000|2021-03-11 15:07:20|550.52|546.52|550.52|546.52|550.64|546.64|550.42|546.42|22
1615475250000|2021-03-11 15:07:30|550.48|546.48|550.29|546.29|550.57|546.57|550.27|546.27|22
1615475260000|2021-03-11 15:07:40|550.3|546.3|550.37|546.37|550.37|546.37|550.14|546.14|23
1615475270000|2021-03-11 15:07:50|550.32|546.32|550.25|546.25|550.37|546.37|550.21|546.21|25
1615475280000|2021-03-11 15:08:00|550.24|546.24|550.29|546.29|550.33|546.33|550.2|546.2|15
1615475290000|2021-03-11 15:08:10|550.33|546.33|550.46|546.46|550.46|546.46|550.33|546.33|17
1615475300000|2021-03-11 15:08:20|550.47|546.47|550.39|546.39|550.47|546.47|550.33|546.33|17
1615475310000|2021-03-11 15:08:30|550.4|546.4|550.4|546.4|550.41|546.41|550.34|546.34|17
1615475320000|2021-03-11 15:08:40|550.41|546.41|550.4|546.4|550.41|546.41|550.38|546.38|12
1615475330000|2021-03-11 15:08:50|550.41|546.41|550.38|546.38|550.42|546.42|550.35|546.35|16
1615475340000|2021-03-11 15:09:00|550.33|546.33|550.29|546.29|550.34|546.34|550.27|546.27|15
1615475350000|2021-03-11 15:09:10|550.28|546.28|550.17|546.17|550.35|546.35|550.17|546.17|11
1615475360000|2021-03-11 15:09:20|550.2|546.2|550.23|546.23|550.26|546.26|550.18|546.18|17
1615475370000|2021-03-11 15:09:30|550.24|546.24|550.22|546.22|550.24|546.24|550.19|546.19|19
1615475380000|2021-03-11 15:09:40|550.21|546.21|550.24|546.24|550.29|546.29|550.18|546.18|20
1615475390000|2021-03-11 15:09:50|550.25|546.25|550.4|546.4|550.45|546.45|550.25|546.25|20
1615475400000|2021-03-11 15:10:00|550.37|546.37|550.36|546.36|550.4|546.4|550.27|546.27|21
1615475410000|2021-03-11 15:10:10|550.38|546.38|550.41|546.41|550.41|546.41|550.38|546.38|13
1615475420000|2021-03-11 15:10:20|550.47|546.47|550.57|546.57|550.57|546.57|550.47|546.47|15
1615475430000|2021-03-11 15:10:30|550.5|546.5|550.41|546.41|550.5|546.5|550.31|546.31|18
1615475440000|2021-03-11 15:10:40|550.39|546.39|550.43|546.43|550.43|546.43|550.37|546.37|11
1615475450000|2021-03-11 15:10:50|550.41|546.41|550.46|546.46|550.52|546.52|550.38|546.38|16
1615475460000|2021-03-11 15:11:00|550.47|546.47|550.41|546.41|550.47|546.47|550.37|546.37|17
1615475470000|2021-03-11 15:11:10|550.4|546.4|550.6|546.6|550.6|546.6|550.4|546.4|16
1615475480000|2021-03-11 15:11:20|550.58|546.58|550.48|546.48|550.64|546.64|550.48|546.48|14
1615475490000|2021-03-11 15:11:30|550.44|546.44|550.37|546.37|550.44|546.44|550.37|546.37|15
1615475500000|2021-03-11 15:11:40|550.38|546.38|550.41|546.41|550.45|546.45|550.37|546.37|15
1615475510000|2021-03-11 15:11:50|550.42|546.42|550.47|546.47|550.48|546.48|550.37|546.37|18
1615475520000|2021-03-11 15:12:00|550.46|546.46|550.65|546.65|550.66|546.66|550.46|546.46|18
1615475530000|2021-03-11 15:12:10|550.66|546.66|550.62|546.62|550.7|546.7|550.58|546.58|18
1615475540000|2021-03-11 15:12:20|550.63|546.63|550.61|546.61|550.63|546.63|550.5|546.5|10
1615475550000|2021-03-11 15:12:30|550.63|546.63|550.65|546.65|550.67|546.67|550.62|546.62|14
1615475560000|2021-03-11 15:12:40|550.66|546.66|550.65|546.65|550.7|546.7|550.57|546.57|15
1615475570000|2021-03-11 15:12:50|550.66|546.66|550.63|546.63|550.69|546.69|550.58|546.58|13
1615475580000|2021-03-11 15:13:00|550.64|546.64|550.67|546.67|550.68|546.68|550.64|546.64|8
1615475590000|2021-03-11 15:13:10|550.66|546.66|550.84|546.84|550.84|546.84|550.65|546.65|15
1615475600000|2021-03-11 15:13:20|550.82|546.82|550.83|546.83|550.84|546.84|550.64|546.64|20
1615475610000|2021-03-11 15:13:30|550.81|546.81|550.78|546.78|550.82|546.82|550.78|546.78|11
1615475620000|2021-03-11 15:13:40|550.77|546.77|550.53|546.53|550.77|546.77|550.45|546.45|20
1615475630000|2021-03-11 15:13:50|550.54|546.54|550.2|546.2|550.54|546.54|550.18|546.18|24
1615475640000|2021-03-11 15:14:00|550.12|546.12|550.13|546.13|550.25|546.25|550.02|546.02|26
1615475650000|2021-03-11 15:14:10|550.14|546.14|550.49|546.49|550.5|546.5|550.14|546.14|22
1615475660000|2021-03-11 15:14:20|550.47|546.47|550.2|546.2|550.47|546.47|550.13|546.13|23
1615475670000|2021-03-11 15:14:30|550.21|546.21|550.06|546.06|550.22|546.22|550.04|546.04|13
1615475680000|2021-03-11 15:14:40|550.02|546.02|549.6|545.6|550.02|546.02|549.6|545.6|23
1615475690000|2021-03-11 15:14:50|549.59|545.59|549.28|545.28|549.59|545.59|549.16|545.16|26
1615475700000|2021-03-11 15:15:00|549.21|545.21|549.07|545.07|549.26|545.26|548.94|544.94|25
1615475710000|2021-03-11 15:15:10|549.13|545.13|548.84|544.84|549.17|545.17|548.84|544.84|22
1615475720000|2021-03-11 15:15:20|548.87|544.87|548.6|544.6|548.87|544.87|548.58|544.58|25
1615475730000|2021-03-11 15:15:30|548.58|544.58|548.38|544.38|548.58|544.58|548.34|544.34|24
1615475740000|2021-03-11 15:15:40|548.39|544.39|548.21|544.21|548.39|544.39|548.08|544.08|23
1615475750000|2021-03-11 15:15:50|548.22|544.22|548.35|544.35|548.42|544.42|548.17|544.17|23
1615475760000|2021-03-11 15:16:00|548.38|544.38|548.17|544.17|548.38|544.38|548.06|544.06|22
1615475770000|2021-03-11 15:16:10|548.15|544.15|548.24|544.24|548.24|544.24|548|544|23
1615475780000|2021-03-11 15:16:20|548.23|544.23|548.13|544.13|548.25|544.25|548.01|544.01|22
1615475790000|2021-03-11 15:16:30|548.12|544.12|548.22|544.22|548.26|544.26|548.08|544.08|20
1615475800000|2021-03-11 15:16:40|548.06|544.06|548.09|544.09|548.18|544.18|548.01|544.01|26
1615475810000|2021-03-11 15:16:50|548.11|544.11|547.92|543.92|548.11|544.11|547.9|543.9|24
1615475820000|2021-03-11 15:17:00|547.91|543.91|547.97|543.97|548|544|547.83|543.83|25
1615475830000|2021-03-11 15:17:10|547.98|543.98|548.1|544.1|548.12|544.12|547.9|543.9|24
1615475840000|2021-03-11 15:17:20|548.07|544.07|547.89|543.89|548.07|544.07|547.89|543.89|12
1615475850000|2021-03-11 15:17:30|547.95|543.95|547.83|543.83|547.96|543.96|547.83|543.83|13
1615475860000|2021-03-11 15:17:40|547.85|543.85|547.81|543.81|547.85|543.85|547.8|543.8|14
1615475870000|2021-03-11 15:17:50|547.8|543.8|547.91|543.91|548.08|544.08|547.8|543.8|20
1615475880000|2021-03-11 15:18:00|547.92|543.92|547.96|543.96|547.96|543.96|547.91|543.91|15
1615475890000|2021-03-11 15:18:10|547.93|543.93|547.89|543.89|547.96|543.96|547.88|543.88|14
1615475900000|2021-03-11 15:18:20|547.83|543.83|547.62|543.62|547.83|543.83|547.41|543.41|24
1615475910000|2021-03-11 15:18:30|547.68|543.68|547.72|543.72|547.93|543.93|547.65|543.65|21
1615475920000|2021-03-11 15:18:40|547.64|543.64|547.38|543.38|547.67|543.67|547.38|543.38|18
1615475930000|2021-03-11 15:18:50|547.33|543.33|547.24|543.24|547.38|543.38|547.1|543.1|22
1615475940000|2021-03-11 15:19:00|547.23|543.23|547.44|543.44|547.46|543.46|547.13|543.13|18
1615475950000|2021-03-11 15:19:10|547.32|543.32|547.73|543.73|547.73|543.73|547.31|543.31|27
1615475960000|2021-03-11 15:19:20|547.74|543.74|547.46|543.46|547.74|543.74|547.32|543.32|13
1615475970000|2021-03-11 15:19:30|547.48|543.48|547.4|543.4|547.62|543.62|547.38|543.38|18
1615475980000|2021-03-11 15:19:40|547.42|543.42|547.79|543.79|547.8|543.8|547.35|543.35|20
1615475990000|2021-03-11 15:19:50|547.78|543.78|547.79|543.79|547.83|543.83|547.78|543.78|10
1615476000000|2021-03-11 15:20:00|547.81|543.81|547.72|543.72|547.83|543.83|547.72|543.72|18
1615476010000|2021-03-11 15:20:10|547.84|543.84|547.8|543.8|547.84|543.84|547.74|543.74|19
1615476020000|2021-03-11 15:20:20|547.81|543.81|548.47|544.47|548.51|544.51|547.81|543.81|22
1615476030000|2021-03-11 15:20:30|548.54|544.54|548.75|544.75|548.75|544.75|548.54|544.54|14
1615476040000|2021-03-11 15:20:40|548.72|544.72|548.87|544.87|548.92|544.92|548.66|544.66|19
1615476050000|2021-03-11 15:20:50|548.86|544.86|548.53|544.53|548.93|544.93|548.53|544.53|22
1615476060000|2021-03-11 15:21:00|548.49|544.49|548.33|544.33|548.49|544.49|548.28|544.28|20
1615476070000|2021-03-11 15:21:10|548.28|544.28|548.25|544.25|548.3|544.3|548.09|544.09|23
1615476080000|2021-03-11 15:21:20|548.24|544.24|548.45|544.45|548.52|544.52|548.24|544.24|17
1615476090000|2021-03-11 15:21:30|548.46|544.46|548.6|544.6|548.67|544.67|548.46|544.46|17
1615476100000|2021-03-11 15:21:40|548.63|544.63|548.57|544.57|548.63|544.63|548.5|544.5|16
1615476110000|2021-03-11 15:21:50|548.58|544.58|548.58|544.58|548.58|544.58|548.57|544.57|3
1615476120000|2021-03-11 15:22:00|548.56|544.56|548.55|544.55|548.63|544.63|548.55|544.55|14
1615476130000|2021-03-11 15:22:10|548.52|544.52|548.52|544.52|548.59|544.59|548.39|544.39|21
1615476140000|2021-03-11 15:22:20|548.58|544.58|548.62|544.62|548.75|544.75|548.58|544.58|14
1615476150000|2021-03-11 15:22:30|548.6|544.6|548.36|544.36|548.62|544.62|548.36|544.36|16
1615476160000|2021-03-11 15:22:40|548.35|544.35|548.23|544.23|548.36|544.36|548.17|544.17|23
1615476170000|2021-03-11 15:22:50|548.22|544.22|548.16|544.16|548.32|544.32|548.14|544.14|18
1615476180000|2021-03-11 15:23:00|548.17|544.17|548.1|544.1|548.19|544.19|548.09|544.09|16
1615476190000|2021-03-11 15:23:10|548.11|544.11|548.12|544.12|548.15|544.15|548.08|544.08|11
1615476200000|2021-03-11 15:23:20|548.03|544.03|548.18|544.18|548.22|544.22|548.03|544.03|18
1615476210000|2021-03-11 15:23:30|548.21|544.21|547.84|543.84|548.41|544.41|547.84|543.84|20
1615476220000|2021-03-11 15:23:40|547.74|543.74|547.76|543.76|548.06|544.06|547.64|543.64|23
1615476230000|2021-03-11 15:23:50|547.75|543.75|547.82|543.82|547.85|543.85|547.69|543.69|18
1615476240000|2021-03-11 15:24:00|547.77|543.77|547.75|543.75|547.84|543.84|547.75|543.75|20
1615476250000|2021-03-11 15:24:10|547.73|543.73|547.58|543.58|547.93|543.93|547.44|543.44|24
1615476260000|2021-03-11 15:24:20|547.51|543.51|546.78|542.78|547.61|543.61|546.66|542.66|23
1615476270000|2021-03-11 15:24:30|546.68|542.68|546.35|542.35|546.89|542.89|546.23|542.23|26
1615476280000|2021-03-11 15:24:40|546.38|542.38|545.92|541.92|546.52|542.52|545.58|541.58|25
1615476290000|2021-03-11 15:24:50|545.9|541.9|544.99|540.99|546.07|542.07|544.7|540.7|25
1615476300000|2021-03-11 15:25:00|544.77|540.77|545.11|541.11|545.22|541.22|544.77|540.77|23
1615476310000|2021-03-11 15:25:10|545.28|541.28|545.33|541.33|545.4|541.4|545.12|541.12|28
1615476320000|2021-03-11 15:25:20|545.35|541.35|545.05|541.05|545.44|541.44|544.92|540.92|27
1615476330000|2021-03-11 15:25:30|545.3|541.3|545.33|541.33|545.44|541.44|545.15|541.15|25
1615476340000|2021-03-11 15:25:40|545.3|541.3|545.04|541.04|545.47|541.47|544.98|540.98|22
1615476350000|2021-03-11 15:25:50|545.05|541.05|545.1|541.1|545.22|541.22|545.02|541.02|23
1615476360000|2021-03-11 15:26:00|545.11|541.11|545.05|541.05|545.16|541.16|545.05|541.05|13
1615476370000|2021-03-11 15:26:10|545.06|541.06|545.05|541.05|545.07|541.07|544.96|540.96|20
1615476380000|2021-03-11 15:26:20|545.04|541.04|544.84|540.84|545.17|541.17|544.84|540.84|13
1615476390000|2021-03-11 15:26:30|544.94|540.94|544.97|540.97|544.98|540.98|544.75|540.75|25
1615476400000|2021-03-11 15:26:40|544.74|540.74|544.74|540.74|544.93|540.93|544.74|540.74|22
1615476410000|2021-03-11 15:26:50|544.76|540.76|544.48|540.48|544.88|540.88|544.41|540.41|25
1615476420000|2021-03-11 15:27:00|544.37|540.37|544.52|540.52|544.52|540.52|544.37|540.37|21
1615476430000|2021-03-11 15:27:10|544.51|540.51|544.83|540.83|544.84|540.84|544.51|540.51|22
1615476440000|2021-03-11 15:27:20|544.84|540.84|544.84|540.84|544.92|540.92|544.8|540.8|14
1615476450000|2021-03-11 15:27:30|544.81|540.81|544.49|540.49|545.06|541.06|544.33|540.33|24
1615476460000|2021-03-11 15:27:40|544.51|540.51|544.63|540.63|544.79|540.79|544.41|540.41|21
1615476470000|2021-03-11 15:27:50|544.62|540.62|544.43|540.43|544.7|540.7|544.34|540.34|25
1615476480000|2021-03-11 15:28:00|544.47|540.47|544.77|540.77|544.82|540.82|544.38|540.38|22
1615476490000|2021-03-11 15:28:10|544.75|540.75|544.56|540.56|544.81|540.81|544.49|540.49|21
1615476500000|2021-03-11 15:28:20|544.57|540.57|544.74|540.74|544.77|540.77|544.45|540.45|26
1615476510000|2021-03-11 15:28:30|544.7|540.7|544.54|540.54|544.74|540.74|544.52|540.52|24
1615476520000|2021-03-11 15:28:40|544.53|540.53|544.56|540.56|544.58|540.58|544.4|540.4|27
1615476530000|2021-03-11 15:28:50|544.52|540.52|544.41|540.41|544.53|540.53|544.38|540.38|17
1615476540000|2021-03-11 15:29:00|544.45|540.45|544.58|540.58|544.65|540.65|544.38|540.38|31
1615476550000|2021-03-11 15:29:10|544.6|540.6|544.55|540.55|544.66|540.66|544.41|540.41|19
1615476560000|2021-03-11 15:29:20|544.52|540.52|544.4|540.4|544.52|540.52|544.36|540.36|19
1615476570000|2021-03-11 15:29:30|544.42|540.42|544.5|540.5|544.5|540.5|544.37|540.37|21
1615476580000|2021-03-11 15:29:40|544.48|540.48|544.43|540.43|544.53|540.53|544.31|540.31|29
1615476590000|2021-03-11 15:29:50|544.45|540.45|544.57|540.57|544.73|540.73|544.43|540.43|33
1615476600000|2021-03-11 15:30:00|544.59|540.59|544.44|540.44|544.63|540.63|544.4|540.4|29
1615476610000|2021-03-11 15:30:10|544.43|540.43|544.33|540.33|544.47|540.47|544.29|540.29|22
1615476620000|2021-03-11 15:30:20|544.43|540.43|544.48|540.48|544.55|540.55|544.43|540.43|23
1615476630000|2021-03-11 15:30:30|544.49|540.49|544.35|540.35|544.53|540.53|544.33|540.33|20
1615476640000|2021-03-11 15:30:40|544.36|540.36|543.98|539.98|544.36|540.36|543.98|539.98|20
1615476650000|2021-03-11 15:30:50|543.95|539.95|543.23|539.23|543.99|539.99|543.23|539.23|32
1615476660000|2021-03-11 15:31:00|543.2|539.2|542.21|538.21|543.2|539.2|542.21|538.21|37
1615476670000|2021-03-11 15:31:10|542.19|538.19|542.61|538.61|542.66|538.66|542.19|538.19|24
1615476680000|2021-03-11 15:31:20|542.57|538.57|542.5|538.5|542.65|538.65|542.49|538.49|15
1615476690000|2021-03-11 15:31:30|542.35|538.35|542.05|538.05|542.42|538.42|542.05|538.05|23
1615476700000|2021-03-11 15:31:40|542.04|538.04|542.2|538.2|542.28|538.28|542.04|538.04|26
1615476710000|2021-03-11 15:31:50|542.22|538.22|541.28|537.28|542.22|538.22|541.28|537.28|33
1615476720000|2021-03-11 15:32:00|541.21|537.21|540.74|536.74|541.28|537.28|540.66|536.66|37
1615476730000|2021-03-11 15:32:10|540.91|536.91|540.6|536.6|540.94|536.94|540.42|536.42|33
1615476740000|2021-03-11 15:32:20|540.45|536.45|540.34|536.34|540.55|536.55|540.26|536.26|34
1615476750000|2021-03-11 15:32:30|540.32|536.32|540.24|536.24|540.32|536.32|540.08|536.08|33
1615476760000|2021-03-11 15:32:40|540.25|536.25|540.21|536.21|540.29|536.29|540.13|536.13|30
1615476770000|2021-03-11 15:32:50|540.15|536.15|540.46|536.46|540.7|536.7|540.15|536.15|32
1615476780000|2021-03-11 15:33:00|540.5|536.5|540.38|536.38|540.63|536.63|540.28|536.28|29
1615476790000|2021-03-11 15:33:10|540.55|536.55|540.09|536.09|540.61|536.61|540.09|536.09|30
1615476800000|2021-03-11 15:33:20|540.12|536.12|539.36|535.36|540.12|536.12|539.34|535.34|36
1615476810000|2021-03-11 15:33:30|539.34|535.34|539.24|535.24|539.37|535.37|539.05|535.05|32
1615476820000|2021-03-11 15:33:40|539.28|535.28|538.67|534.67|539.28|535.28|538.55|534.55|36
1615476830000|2021-03-11 15:33:50|538.62|534.62|538.97|534.97|539.66|535.66|538.53|534.53|35
1615476840000|2021-03-11 15:34:00|538.96|534.96|538.76|534.76|539.12|535.12|538.72|534.72|32
1615476850000|2021-03-11 15:34:10|538.68|534.68|538.97|534.97|539.02|535.02|538.67|534.67|38
1615476860000|2021-03-11 15:34:20|538.99|534.99|538.5|534.5|539.68|535.68|538.5|534.5|36
1615476870000|2021-03-11 15:34:30|538.57|534.57|539.5|535.5|539.5|535.5|538.56|534.56|38
1615476880000|2021-03-11 15:34:40|539.48|535.48|539.75|535.75|539.75|535.75|539.28|535.28|37
1615476890000|2021-03-11 15:34:50|539.73|535.73|539.91|535.91|540.04|536.04|539.57|535.57|38
1615476900000|2021-03-11 15:35:00|539.81|535.81|540.37|536.37|540.6|536.6|539.81|535.81|31
1615476910000|2021-03-11 15:35:10|540.54|536.54|540.39|536.39|540.54|536.54|540.07|536.07|32
1615476920000|2021-03-11 15:35:20|540.4|536.4|540.04|536.04|540.41|536.41|539.91|535.91|33
1615476930000|2021-03-11 15:35:30|540.05|536.05|540.2|536.2|540.51|536.51|540.03|536.03|38
1615476940000|2021-03-11 15:35:40|540.3|536.3|540.85|536.85|540.85|536.85|539.96|535.96|35
1615476950000|2021-03-11 15:35:50|540.87|536.87|540.87|536.87|541.05|537.05|540.55|536.55|21
1615476960000|2021-03-11 15:36:00|540.73|536.73|540.93|536.93|541.15|537.15|540.54|536.54|33
1615476970000|2021-03-11 15:36:10|540.77|536.77|540.77|536.77|541.24|537.24|540.31|536.31|37
1615476980000|2021-03-11 15:36:20|540.46|536.46|540.17|536.17|540.87|536.87|540.16|536.16|34
1615476990000|2021-03-11 15:36:30|540.25|536.25|539.65|535.65|540.25|536.25|539.63|535.63|36
1615477000000|2021-03-11 15:36:40|539.64|535.64|539.43|535.43|539.76|535.76|539.26|535.26|32
1615477010000|2021-03-11 15:36:50|539.48|535.48|539.56|535.56|539.58|535.58|539.29|535.29|33
1615477020000|2021-03-11 15:37:00|539.47|535.47|539.85|535.85|539.98|535.98|539.43|535.43|35
1615477030000|2021-03-11 15:37:10|539.91|535.91|539.96|535.96|540.23|536.23|539.86|535.86|34
1615477040000|2021-03-11 15:37:20|540.09|536.09|539.62|535.62|540.36|536.36|539.61|535.61|32
1615477050000|2021-03-11 15:37:30|539.55|535.55|539.72|535.72|539.85|535.85|539.55|535.55|25
1615477060000|2021-03-11 15:37:40|539.81|535.81|539.61|535.61|539.89|535.89|539.48|535.48|27
1615477070000|2021-03-11 15:37:50|539.6|535.6|539.99|535.99|540.02|536.02|539.47|535.47|33
1615477080000|2021-03-11 15:38:00|540|536|539.77|535.77|540.01|536.01|539.6|535.6|35
1615477090000|2021-03-11 15:38:10|539.79|535.79|539.37|535.37|539.79|535.79|539.22|535.22|32
1615477100000|2021-03-11 15:38:20|539.41|535.41|539.35|535.35|539.5|535.5|539.25|535.25|31
1615477110000|2021-03-11 15:38:30|539.48|535.48|539.34|535.34|539.6|535.6|539.26|535.26|33
1615477120000|2021-03-11 15:38:40|539.42|535.42|539.47|535.47|539.54|535.54|539.21|535.21|33
1615477130000|2021-03-11 15:38:50|539.49|535.49|539.22|535.22|539.53|535.53|539.22|535.22|32
1615477140000|2021-03-11 15:39:00|539.27|535.27|539.39|535.39|539.61|535.61|539.21|535.21|28
1615477150000|2021-03-11 15:39:10|539.68|535.68|539.64|535.64|540.3|536.3|539.44|535.44|33
1615477160000|2021-03-11 15:39:20|539.82|535.82|540.17|536.17|540.17|536.17|539.54|535.54|32
1615477170000|2021-03-11 15:39:30|540.07|536.07|540.29|536.29|540.38|536.38|540.07|536.07|19
1615477180000|2021-03-11 15:39:40|540.28|536.28|540.11|536.11|540.28|536.28|540.07|536.07|30
1615477190000|2021-03-11 15:39:50|540.12|536.12|539.95|535.95|540.4|536.4|539.93|535.93|28
1615477200000|2021-03-11 15:40:00|539.94|535.94|539.82|535.82|540|536|539.81|535.81|25
1615477210000|2021-03-11 15:40:10|539.85|535.85|540.39|536.39|540.43|536.43|539.85|535.85|31
1615477220000|2021-03-11 15:40:20|540.23|536.23|540.3|536.3|540.41|536.41|540.17|536.17|30
1615477230000|2021-03-11 15:40:30|540.18|536.18|540.48|536.48|540.61|536.61|540.11|536.11|31
1615477240000|2021-03-11 15:40:40|540.5|536.5|541.32|537.32|541.55|537.55|540.44|536.44|31
1615477250000|2021-03-11 15:40:50|540.81|536.81|541.17|537.17|541.34|537.34|540.68|536.68|33
1615477260000|2021-03-11 15:41:00|541.3|537.3|541.12|537.12|541.54|537.54|540.83|536.83|27
1615477270000|2021-03-11 15:41:10|541.15|537.15|541.52|537.52|541.52|537.52|541.05|537.05|22
1615477280000|2021-03-11 15:41:20|541.6|537.6|541.35|537.35|541.64|537.64|541.19|537.19|30
1615477290000|2021-03-11 15:41:30|541.34|537.34|541.56|537.56|541.65|537.65|541.29|537.29|32
1615477300000|2021-03-11 15:41:40|541.59|537.59|541.6|537.6|541.64|537.64|541.58|537.58|21
1615477310000|2021-03-11 15:41:50|541.61|537.61|541.74|537.74|541.84|537.84|541.44|537.44|20
1615477320000|2021-03-11 15:42:00|541.72|537.72|541.6|537.6|541.75|537.75|541.49|537.49|27
1615477330000|2021-03-11 15:42:10|541.59|537.59|541.49|537.49|541.6|537.6|541.42|537.42|20
1615477340000|2021-03-11 15:42:20|541.42|537.42|541.41|537.41|541.7|537.7|541.19|537.19|35
1615477350000|2021-03-11 15:42:30|541.42|537.42|541.61|537.61|541.72|537.72|541.42|537.42|26
1615477360000|2021-03-11 15:42:40|541.6|537.6|541.63|537.63|541.67|537.67|541.45|537.45|28
1615477370000|2021-03-11 15:42:50|541.49|537.49|541.55|537.55|541.6|537.6|541.41|537.41|25
1615477380000|2021-03-11 15:43:00|541.56|537.56|541.29|537.29|541.56|537.56|541.28|537.28|29
1615477390000|2021-03-11 15:43:10|541.35|537.35|541.14|537.14|541.37|537.37|540.99|536.99|27
1615477400000|2021-03-11 15:43:20|541.06|537.06|540.9|536.9|541.07|537.07|540.75|536.75|29
1615477410000|2021-03-11 15:43:30|540.85|536.85|541.1|537.1|541.16|537.16|540.75|536.75|36
1615477420000|2021-03-11 15:43:40|541.15|537.15|541.38|537.38|541.4|537.4|541.11|537.11|26
1615477430000|2021-03-11 15:43:50|541.37|537.37|541.31|537.31|541.53|537.53|541.29|537.29|26
1615477440000|2021-03-11 15:44:00|541.34|537.34|541.41|537.41|541.61|537.61|541.34|537.34|31
1615477450000|2021-03-11 15:44:10|541.43|537.43|541.3|537.3|541.47|537.47|541.29|537.29|29
1615477460000|2021-03-11 15:44:20|541.29|537.29|541.33|537.33|541.5|537.5|541.25|537.25|28
1615477470000|2021-03-11 15:44:30|541.3|537.3|541.31|537.31|541.39|537.39|541.23|537.23|25
1615477480000|2021-03-11 15:44:40|541.28|537.28|540.86|536.86|541.33|537.33|540.86|536.86|22
1615477490000|2021-03-11 15:44:50|540.88|536.88|540.61|536.61|540.92|536.92|540.61|536.61|26
1615477500000|2021-03-11 15:45:00|540.62|536.62|539.85|535.85|540.63|536.63|539.77|535.77|29
1615477510000|2021-03-11 15:45:10|539.88|535.88|539.36|535.36|539.88|535.88|539.23|535.23|33
1615477520000|2021-03-11 15:45:20|539.32|535.32|539.15|535.15|539.41|535.41|539.08|535.08|31
1615477530000|2021-03-11 15:45:30|539.08|535.08|539.18|535.18|539.39|535.39|538.9|534.9|26
1615477540000|2021-03-11 15:45:40|539.21|535.21|538.73|534.73|539.22|535.22|538.73|534.73|31
1615477550000|2021-03-11 15:45:50|538.69|534.69|538.51|534.51|538.74|534.74|538.51|534.51|22
1615477560000|2021-03-11 15:46:00|538.53|534.53|538.62|534.62|538.72|534.72|538.5|534.5|31
1615477570000|2021-03-11 15:46:10|538.56|534.56|538.41|534.41|538.6|534.6|538.41|534.41|24
1615477580000|2021-03-11 15:46:20|538.43|534.43|538.77|534.77|538.77|534.77|538.41|534.41|18
1615477590000|2021-03-11 15:46:30|538.79|534.79|539.29|535.29|539.31|535.31|538.69|534.69|32
1615477600000|2021-03-11 15:46:40|539.37|535.37|539.57|535.57|539.57|535.57|539.35|535.35|29
1615477610000|2021-03-11 15:46:50|539.59|535.59|539.62|535.62|539.79|535.79|539.47|535.47|19
1615477620000|2021-03-11 15:47:00|539.66|535.66|539.54|535.54|539.69|535.69|539.33|535.33|30
1615477630000|2021-03-11 15:47:10|539.5|535.5|539.26|535.26|539.5|535.5|539.16|535.16|32
1615477640000|2021-03-11 15:47:20|539.27|535.27|539.83|535.83|539.83|535.83|539.27|535.27|27
1615477650000|2021-03-11 15:47:30|539.89|535.89|539.76|535.76|540.06|536.06|539.68|535.68|31
1615477660000|2021-03-11 15:47:40|539.75|535.75|539.84|535.84|540.01|536.01|539.7|535.7|28
1615477670000|2021-03-11 15:47:50|539.85|535.85|539.84|535.84|540.04|536.04|539.79|535.79|30
1615477680000|2021-03-11 15:48:00|539.83|535.83|539.63|535.63|539.83|535.83|539.59|535.59|18
1615477690000|2021-03-11 15:48:10|539.61|535.61|540.53|536.53|540.53|536.53|539.61|535.61|32
1615477700000|2021-03-11 15:48:20|540.54|536.54|540.61|536.61|540.61|536.61|540.32|536.32|21
1615477710000|2021-03-11 15:48:30|540.62|536.62|540.49|536.49|540.64|536.64|540.41|536.41|28
1615477720000|2021-03-11 15:48:40|540.48|536.48|540.49|536.49|540.52|536.52|540.4|536.4|19
1615477730000|2021-03-11 15:48:50|540.51|536.51|540.57|536.57|540.57|536.57|540.45|536.45|30
1615477740000|2021-03-11 15:49:00|540.55|536.55|540.47|536.47|540.56|536.56|540.42|536.42|19
1615477750000|2021-03-11 15:49:10|540.4|536.4|540.26|536.26|540.4|536.4|540.25|536.25|29
1615477760000|2021-03-11 15:49:20|540.23|536.23|539.66|535.66|540.32|536.32|539.66|535.66|27
1615477770000|2021-03-11 15:49:30|539.69|535.69|540.09|536.09|540.2|536.2|539.69|535.69|32
1615477780000|2021-03-11 15:49:40|540.15|536.15|540.22|536.22|540.24|536.24|540.05|536.05|31
1615477790000|2021-03-11 15:49:50|540.27|536.27|540.12|536.12|540.27|536.27|540.08|536.08|32
1615477800000|2021-03-11 15:50:00|540.13|536.13|540.27|536.27|540.27|536.27|539.96|535.96|30
1615477810000|2021-03-11 15:50:10|540.22|536.22|540.6|536.6|540.94|536.94|540.22|536.22|28
1615477820000|2021-03-11 15:50:20|540.65|536.65|540.68|536.68|540.85|536.85|540.61|536.61|32
1615477830000|2021-03-11 15:50:30|540.72|536.72|540.69|536.69|540.72|536.72|540.45|536.45|29
1615477840000|2021-03-11 15:50:40|540.73|536.73|540.78|536.78|540.85|536.85|540.69|536.69|22
1615477850000|2021-03-11 15:50:50|540.8|536.8|541.02|537.02|541.02|537.02|540.75|536.75|21
1615477860000|2021-03-11 15:51:00|541.01|537.01|540.98|536.98|541.02|537.02|540.94|536.94|14
1615477870000|2021-03-11 15:51:10|540.97|536.97|540.94|536.94|540.98|536.98|540.89|536.89|24
1615477880000|2021-03-11 15:51:20|540.96|536.96|541.07|537.07|541.12|537.12|540.95|536.95|22
1615477890000|2021-03-11 15:51:30|541.08|537.08|541.1|537.1|541.12|537.12|541.01|537.01|21
1615477900000|2021-03-11 15:51:40|541.11|537.11|541.12|537.12|541.13|537.13|541.11|537.11|6
1615477910000|2021-03-11 15:51:50|541.13|537.13|541.08|537.08|541.13|537.13|541.08|537.08|16
1615477920000|2021-03-11 15:52:00|541.09|537.09|540.97|536.97|541.11|537.11|540.96|536.96|14
1615477930000|2021-03-11 15:52:10|540.98|536.98|540.61|536.61|541|537|540.59|536.59|29
1615477940000|2021-03-11 15:52:20|540.64|536.64|540.71|536.71|540.78|536.78|540.62|536.62|20
1615477950000|2021-03-11 15:52:30|540.66|536.66|540.88|536.88|540.95|536.95|540.59|536.59|29
1615477960000|2021-03-11 15:52:40|540.89|536.89|540.8|536.8|540.93|536.93|540.7|536.7|27
1615477970000|2021-03-11 15:52:50|540.76|536.76|540.7|536.7|540.76|536.76|540.57|536.57|24
1615477980000|2021-03-11 15:53:00|540.69|536.69|540.67|536.67|540.71|536.71|540.58|536.58|27
1615477990000|2021-03-11 15:53:10|540.65|536.65|540.68|536.68|540.86|536.86|540.64|536.64|24
1615478000000|2021-03-11 15:53:20|540.71|536.71|540.54|536.54|540.73|536.73|540.53|536.53|27
1615478010000|2021-03-11 15:53:30|540.53|536.53|540.5|536.5|540.57|536.57|540.42|536.42|23
1615478020000|2021-03-11 15:53:40|540.51|536.51|540.61|536.61|540.9|536.9|540.51|536.51|36
1615478030000|2021-03-11 15:53:50|540.62|536.62|540.63|536.63|540.64|536.64|540.54|536.54|26
1615478040000|2021-03-11 15:54:00|540.66|536.66|540.73|536.73|540.74|536.74|540.59|536.59|31
1615478050000|2021-03-11 15:54:10|540.75|536.75|540.75|536.75|540.77|536.77|540.7|536.7|30
1615478060000|2021-03-11 15:54:20|540.73|536.73|540.64|536.64|540.76|536.76|540.62|536.62|30
1615478070000|2021-03-11 15:54:30|540.63|536.63|540.67|536.67|540.79|536.79|540.62|536.62|33
1615478080000|2021-03-11 15:54:40|540.68|536.68|540.72|536.72|540.77|536.77|540.59|536.59|25
1615478090000|2021-03-11 15:54:50|540.74|536.74|540.71|536.71|540.74|536.74|540.64|536.64|21
1615478100000|2021-03-11 15:55:00|540.72|536.72|540.56|536.56|540.72|536.72|540.39|536.39|22
1615478110000|2021-03-11 15:55:10|540.62|536.62|540.64|536.64|540.73|536.73|540.6|536.6|23
1615478120000|2021-03-11 15:55:20|540.68|536.68|540.68|536.68|540.69|536.69|540.58|536.58|21
1615478130000|2021-03-11 15:55:30|540.69|536.69|540.87|536.87|540.95|536.95|540.6|536.6|30
1615478140000|2021-03-11 15:55:40|540.88|536.88|540.65|536.65|540.9|536.9|540.63|536.63|24
1615478150000|2021-03-11 15:55:50|540.61|536.61|540.92|536.92|540.96|536.96|540.61|536.61|28
1615478160000|2021-03-11 15:56:00|540.93|536.93|540.76|536.76|540.93|536.93|540.53|536.53|33
1615478170000|2021-03-11 15:56:10|540.8|536.8|541.03|537.03|541.05|537.05|540.8|536.8|28
1615478180000|2021-03-11 15:56:20|541|537|541.07|537.07|541.12|537.12|540.93|536.93|22
1615478190000|2021-03-11 15:56:30|541.1|537.1|541.1|537.1|541.1|537.1|540.74|536.74|30
1615478200000|2021-03-11 15:56:40|541.11|537.11|541.3|537.3|541.39|537.39|541.1|537.1|30
1615478210000|2021-03-11 15:56:50|541.28|537.28|541.4|537.4|541.43|537.43|541.27|537.27|25
1615478220000|2021-03-11 15:57:00|541.36|537.36|540.86|536.86|541.4|537.4|540.85|536.85|25
1615478230000|2021-03-11 15:57:10|540.85|536.85|540.8|536.8|540.96|536.96|540.78|536.78|30
1615478240000|2021-03-11 15:57:20|540.81|536.81|540.84|536.84|540.95|536.95|540.72|536.72|26
1615478250000|2021-03-11 15:57:30|540.82|536.82|540.87|536.87|541.01|537.01|540.75|536.75|24
1615478260000|2021-03-11 15:57:40|540.85|536.85|540.75|536.75|540.87|536.87|540.75|536.75|22
1615478270000|2021-03-11 15:57:50|540.76|536.76|540.81|536.81|540.89|536.89|540.76|536.76|19
1615478280000|2021-03-11 15:58:00|540.8|536.8|540.96|536.96|540.96|536.96|540.78|536.78|22
1615478290000|2021-03-11 15:58:10|540.97|536.97|540.79|536.79|540.99|536.99|540.77|536.77|30
1615478300000|2021-03-11 15:58:20|540.8|536.8|540.78|536.78|540.82|536.82|540.77|536.77|15
1615478310000|2021-03-11 15:58:30|540.83|536.83|540.94|536.94|541.06|537.06|540.78|536.78|27
1615478320000|2021-03-11 15:58:40|540.91|536.91|540.87|536.87|541.03|537.03|540.87|536.87|29
1615478330000|2021-03-11 15:58:50|540.88|536.88|540.49|536.49|540.88|536.88|540.41|536.41|27
1615478340000|2021-03-11 15:59:00|540.44|536.44|540.62|536.62|540.65|536.65|540.44|536.44|25
1615478350000|2021-03-11 15:59:10|540.57|536.57|540.44|536.44|540.57|536.57|540.43|536.43|21
1615478360000|2021-03-11 15:59:20|540.43|536.43|540.33|536.33|540.46|536.46|540.13|536.13|23
1615478370000|2021-03-11 15:59:30|540.32|536.32|540.09|536.09|540.33|536.33|540.08|536.08|26
1615478380000|2021-03-11 15:59:40|540.15|536.15|540.39|536.39|540.39|536.39|540.15|536.15|22
1615478390000|2021-03-11 15:59:50|540.45|536.45|540.46|536.46|540.6|536.6|540.31|536.31|26
1615478400000|2021-03-11 16:00:00|540.5|536.5|541.15|537.15|541.15|537.15|540.5|536.5|27
1615478410000|2021-03-11 16:00:10|541.06|537.06|542.83|538.83|542.84|538.84|541.05|537.05|38
1615478420000|2021-03-11 16:00:20|542.59|538.59|542.74|538.74|542.77|538.77|542.5|538.5|31
1615478430000|2021-03-11 16:00:30|542.84|538.84|543.25|539.25|543.43|539.43|542.81|538.81|34
1615478440000|2021-03-11 16:00:40|543.27|539.27|543.48|539.48|543.8|539.8|543.27|539.27|37
1615478450000|2021-03-11 16:00:50|543.54|539.54|543.07|539.07|543.71|539.71|543.03|539.03|35
1615478460000|2021-03-11 16:01:00|543.09|539.09|542.54|538.54|543.25|539.25|542.54|538.54|36
1615478470000|2021-03-11 16:01:10|542.52|538.52|542.32|538.32|542.52|538.52|542.06|538.06|33
1615478480000|2021-03-11 16:01:20|542.34|538.34|542.22|538.22|542.39|538.39|541.96|537.96|36
1615478490000|2021-03-11 16:01:30|542.26|538.26|541.45|537.45|542.33|538.33|541.45|537.45|35
1615478500000|2021-03-11 16:01:40|541.46|537.46|541.41|537.41|541.63|537.63|541.22|537.22|31
1615478510000|2021-03-11 16:01:50|541.45|537.45|541.87|537.87|542.07|538.07|541.45|537.45|32
1615478520000|2021-03-11 16:02:00|541.88|537.88|541.83|537.83|542.08|538.08|541.75|537.75|32
1615478530000|2021-03-11 16:02:10|541.82|537.82|542.09|538.09|542.12|538.12|541.82|537.82|28
1615478540000|2021-03-11 16:02:20|542.07|538.07|541.9|537.9|542.18|538.18|541.86|537.86|33
1615478550000|2021-03-11 16:02:30|541.85|537.85|541.68|537.68|541.91|537.91|541.64|537.64|30
1615478560000|2021-03-11 16:02:40|541.67|537.67|541.48|537.48|541.79|537.79|541.48|537.48|29
1615478570000|2021-03-11 16:02:50|541.47|537.47|541.24|537.24|541.47|537.47|541.24|537.24|31
1615478580000|2021-03-11 16:03:00|541.22|537.22|541.31|537.31|541.49|537.49|541.2|537.2|23
1615478590000|2021-03-11 16:03:10|541.28|537.28|541.46|537.46|541.46|537.46|541.14|537.14|33
1615478600000|2021-03-11 16:03:20|541.42|537.42|541.06|537.06|541.54|537.54|541.06|537.06|27
1615478610000|2021-03-11 16:03:30|541.09|537.09|540.57|536.57|541.16|537.16|540.51|536.51|27
1615478620000|2021-03-11 16:03:40|540.58|536.58|540.26|536.26|540.58|536.58|540.26|536.26|22
1615478630000|2021-03-11 16:03:50|540.14|536.14|540.39|536.39|540.83|536.83|540.13|536.13|31
1615478640000|2021-03-11 16:04:00|540.38|536.38|540.55|536.55|540.78|536.78|540.35|536.35|23
1615478650000|2021-03-11 16:04:10|540.61|536.61|539.98|535.98|540.61|536.61|539.97|535.97|32
1615478660000|2021-03-11 16:04:20|539.99|535.99|540.26|536.26|540.26|536.26|539.99|535.99|31
1615478670000|2021-03-11 16:04:30|540.25|536.25|540.25|536.25|540.3|536.3|540.14|536.14|30
1615478680000|2021-03-11 16:04:40|540.26|536.26|539.93|535.93|540.43|536.43|539.93|535.93|36
1615478690000|2021-03-11 16:04:50|539.98|535.98|540.11|536.11|540.23|536.23|539.9|535.9|30
1615478700000|2021-03-11 16:05:00|540.1|536.1|540.76|536.76|540.76|536.76|540.09|536.09|30
1615478710000|2021-03-11 16:05:10|540.78|536.78|541.26|537.26|541.26|537.26|540.75|536.75|33
1615478720000|2021-03-11 16:05:20|541.25|537.25|541.87|537.87|541.87|537.87|541.25|537.25|35
1615478730000|2021-03-11 16:05:30|541.84|537.84|541.47|537.47|541.84|537.84|541.33|537.33|34
1615478740000|2021-03-11 16:05:40|541.43|537.43|541.44|537.44|541.52|537.52|541.4|537.4|22
1615478750000|2021-03-11 16:05:50|541.45|537.45|541.2|537.2|541.54|537.54|541.18|537.18|24
1615478760000|2021-03-11 16:06:00|541.23|537.23|541.34|537.34|541.34|537.34|541.1|537.1|28
1615478770000|2021-03-11 16:06:10|541.33|537.33|541.7|537.7|541.71|537.71|541.27|537.27|27
1615478780000|2021-03-11 16:06:20|541.68|537.68|541.77|537.77|541.77|537.77|541.39|537.39|24
1615478790000|2021-03-11 16:06:30|541.74|537.74|542.17|538.17|542.17|538.17|541.73|537.73|27
1615478800000|2021-03-11 16:06:40|542.14|538.14|542.01|538.01|542.14|538.14|541.91|537.91|22
1615478810000|2021-03-11 16:06:50|542.02|538.02|542.19|538.19|542.26|538.26|542.02|538.02|29
1615478820000|2021-03-11 16:07:00|542.18|538.18|542.2|538.2|542.28|538.28|541.97|537.97|26
1615478830000|2021-03-11 16:07:10|542.17|538.17|542.11|538.11|542.19|538.19|542.1|538.1|18
1615478840000|2021-03-11 16:07:20|542.12|538.12|542.22|538.22|542.29|538.29|541.98|537.98|30
1615478850000|2021-03-11 16:07:30|542.29|538.29|542.31|538.31|542.34|538.34|541.97|537.97|28
1615478860000|2021-03-11 16:07:40|542.32|538.32|542.31|538.31|542.34|538.34|542.03|538.03|26
1615478870000|2021-03-11 16:07:50|542.32|538.32|542.23|538.23|542.32|538.32|542.04|538.04|16
1615478880000|2021-03-11 16:08:00|542.28|538.28|542.22|538.22|542.35|538.35|542.13|538.13|25
1615478890000|2021-03-11 16:08:10|542.23|538.23|542.66|538.66|542.66|538.66|542.15|538.15|27
1615478900000|2021-03-11 16:08:20|542.68|538.68|543.06|539.06|543.07|539.07|542.66|538.66|22
1615478910000|2021-03-11 16:08:30|543.07|539.07|543.31|539.31|543.49|539.49|543.03|539.03|27
1615478920000|2021-03-11 16:08:40|543.32|539.32|543.49|539.49|543.54|539.54|543.14|539.14|23
1615478930000|2021-03-11 16:08:50|543.52|539.52|543.67|539.67|543.67|539.67|543.46|539.46|22
1615478940000|2021-03-11 16:09:00|543.65|539.65|543.58|539.58|543.83|539.83|543.58|539.58|34
1615478950000|2021-03-11 16:09:10|543.51|539.51|543.66|539.66|543.67|539.67|543.46|539.46|21
1615478960000|2021-03-11 16:09:20|543.65|539.65|544.11|540.11|544.11|540.11|543.65|539.65|15
1615478970000|2021-03-11 16:09:30|544.12|540.12|543.93|539.93|544.39|540.39|543.93|539.93|28
1615478980000|2021-03-11 16:09:40|544.17|540.17|544.07|540.07|544.17|540.17|543.89|539.89|28
1615478990000|2021-03-11 16:09:50|544.04|540.04|543.91|539.91|544.06|540.06|543.86|539.86|26
1615479000000|2021-03-11 16:10:00|543.94|539.94|544.27|540.27|544.27|540.27|543.76|539.76|31
1615479010000|2021-03-11 16:10:10|544.29|540.29|544.53|540.53|544.58|540.58|544.21|540.21|33
1615479020000|2021-03-11 16:10:20|544.49|540.49|544.25|540.25|544.54|540.54|544.19|540.19|29
1615479030000|2021-03-11 16:10:30|544.3|540.3|544.38|540.38|544.41|540.41|544.29|540.29|28
1615479040000|2021-03-11 16:10:40|544.39|540.39|544.38|540.38|544.41|540.41|544.36|540.36|29
1615479050000|2021-03-11 16:10:50|544.37|540.37|544.16|540.16|544.38|540.38|544.06|540.06|28
1615479060000|2021-03-11 16:11:00|544.18|540.18|544.12|540.12|544.18|540.18|543.95|539.95|26
1615479070000|2021-03-11 16:11:10|544.1|540.1|544.04|540.04|544.14|540.14|544.03|540.03|24
1615479080000|2021-03-11 16:11:20|544.06|540.06|544.21|540.21|544.23|540.23|544.02|540.02|31
1615479090000|2021-03-11 16:11:30|544.2|540.2|544.35|540.35|544.35|540.35|544.03|540.03|32
1615479100000|2021-03-11 16:11:40|544.33|540.33|544.29|540.29|544.37|540.37|544.29|540.29|23
1615479110000|2021-03-11 16:11:50|544.3|540.3|544.23|540.23|544.32|540.32|544.21|540.21|25
1615479120000|2021-03-11 16:12:00|544.33|540.33|544.46|540.46|544.51|540.51|544.3|540.3|24
1615479130000|2021-03-11 16:12:10|544.5|540.5|544.61|540.61|544.61|540.61|544.36|540.36|30
1615479140000|2021-03-11 16:12:20|544.62|540.62|544.76|540.76|544.76|540.76|544.41|540.41|20
1615479150000|2021-03-11 16:12:30|544.77|540.77|544.91|540.91|544.94|540.94|544.71|540.71|24
1615479160000|2021-03-11 16:12:40|544.89|540.89|544.84|540.84|545.04|541.04|544.84|540.84|12
1615479170000|2021-03-11 16:12:50|544.89|540.89|544.89|540.89|544.98|540.98|544.75|540.75|25
1615479180000|2021-03-11 16:13:00|544.93|540.93|544.92|540.92|545|541|544.79|540.79|21
1615479190000|2021-03-11 16:13:10|544.96|540.96|544.77|540.77|544.99|540.99|544.74|540.74|20
1615479200000|2021-03-11 16:13:20|544.76|540.76|544.46|540.46|544.8|540.8|544.18|540.18|27
1615479210000|2021-03-11 16:13:30|544.48|540.48|544.81|540.81|544.92|540.92|544.45|540.45|26
1615479220000|2021-03-11 16:13:40|544.84|540.84|545.1|541.1|545.17|541.17|544.84|540.84|21
1615479230000|2021-03-11 16:13:50|545.15|541.15|545.01|541.01|545.19|541.19|544.86|540.86|29
1615479240000|2021-03-11 16:14:00|545.03|541.03|544.97|540.97|545.18|541.18|544.93|540.93|27
1615479250000|2021-03-11 16:14:10|544.99|540.99|544.74|540.74|544.99|540.99|544.74|540.74|18
1615479260000|2021-03-11 16:14:20|544.75|540.75|544.99|540.99|544.99|540.99|544.65|540.65|32
1615479270000|2021-03-11 16:14:30|544.86|540.86|544.94|540.94|545|541|544.86|540.86|22
1615479280000|2021-03-11 16:14:40|544.95|540.95|545.01|541.01|545.06|541.06|544.82|540.82|35
1615479290000|2021-03-11 16:14:50|544.99|540.99|545.03|541.03|545.25|541.25|544.94|540.94|27
1615479300000|2021-03-11 16:15:00|545.04|541.04|544.91|540.91|545.04|541.04|544.9|540.9|18
1615479310000|2021-03-11 16:15:10|544.9|540.9|544.75|540.75|545.02|541.02|544.75|540.75|24
1615479320000|2021-03-11 16:15:20|544.76|540.76|544.64|540.64|544.76|540.76|544.49|540.49|37
1615479330000|2021-03-11 16:15:30|544.6|540.6|544.56|540.56|544.7|540.7|544.54|540.54|29
1615479340000|2021-03-11 16:15:40|544.55|540.55|544.37|540.37|544.56|540.56|544.36|540.36|21
1615479350000|2021-03-11 16:15:50|544.38|540.38|544.21|540.21|544.39|540.39|544.21|540.21|25
1615479360000|2021-03-11 16:16:00|544.22|540.22|544.44|540.44|544.46|540.46|544.22|540.22|32
1615479370000|2021-03-11 16:16:10|544.48|540.48|544.35|540.35|544.53|540.53|544.32|540.32|28
1615479380000|2021-03-11 16:16:20|544.4|540.4|544.28|540.28|544.41|540.41|544.09|540.09|31
1615479390000|2021-03-11 16:16:30|544.29|540.29|544.42|540.42|544.42|540.42|544.2|540.2|26
1615479400000|2021-03-11 16:16:40|544.55|540.55|544.25|540.25|544.55|540.55|544.25|540.25|30
1615479410000|2021-03-11 16:16:50|544.34|540.34|544.38|540.38|544.38|540.38|544.22|540.22|25
1615479420000|2021-03-11 16:17:00|544.4|540.4|544.31|540.31|544.5|540.5|544.13|540.13|34
1615479430000|2021-03-11 16:17:10|544.32|540.32|544.34|540.34|544.49|540.49|544.26|540.26|31
1615479440000|2021-03-11 16:17:20|544.44|540.44|544.38|540.38|544.47|540.47|544.36|540.36|20
1615479450000|2021-03-11 16:17:30|544.4|540.4|544.24|540.24|544.42|540.42|544.24|540.24|10
1615479460000|2021-03-11 16:17:40|544.34|540.34|543.92|539.92|544.37|540.37|543.9|539.9|22
1615479470000|2021-03-11 16:17:50|543.9|539.9|543.87|539.87|543.92|539.92|543.75|539.75|23
1615479480000|2021-03-11 16:18:00|543.88|539.88|543.57|539.57|543.88|539.88|543.56|539.56|27
1615479490000|2021-03-11 16:18:10|543.64|539.64|543.4|539.4|543.66|539.66|543.32|539.32|32
1615479500000|2021-03-11 16:18:20|543.37|539.37|543.33|539.33|543.45|539.45|543.22|539.22|29
1615479510000|2021-03-11 16:18:30|543.32|539.32|543.33|539.33|543.81|539.81|543.32|539.32|23
1615479520000|2021-03-11 16:18:40|543.21|539.21|543.52|539.52|543.55|539.55|543.21|539.21|25
1615479530000|2021-03-11 16:18:50|543.55|539.55|543.26|539.26|543.55|539.55|543.26|539.26|19
1615479540000|2021-03-11 16:19:00|543.27|539.27|543.61|539.61|543.71|539.71|543.27|539.27|30
1615479550000|2021-03-11 16:19:10|543.62|539.62|543.53|539.53|543.66|539.66|543.53|539.53|18
1615479560000|2021-03-11 16:19:20|543.55|539.55|543.67|539.67|543.71|539.71|543.47|539.47|21
1615479570000|2021-03-11 16:19:30|543.66|539.66|543.65|539.65|543.72|539.72|543.56|539.56|20
1615479580000|2021-03-11 16:19:40|543.66|539.66|543.62|539.62|543.7|539.7|543.62|539.62|24
1615479590000|2021-03-11 16:19:50|543.6|539.6|543.32|539.32|543.62|539.62|543.31|539.31|22
1615479600000|2021-03-11 16:20:00|543.33|539.33|542.76|538.76|543.34|539.34|542.72|538.72|30
1615479610000|2021-03-11 16:20:10|542.77|538.77|543.02|539.02|543.06|539.06|542.64|538.64|34
1615479620000|2021-03-11 16:20:20|543.03|539.03|543.25|539.25|543.25|539.25|542.91|538.91|22
1615479630000|2021-03-11 16:20:30|543.26|539.26|542.89|538.89|543.26|539.26|542.83|538.83|26
1615479640000|2021-03-11 16:20:40|542.93|538.93|542.79|538.79|542.93|538.93|542.63|538.63|26
1615479650000|2021-03-11 16:20:50|542.76|538.76|542.52|538.52|542.78|538.78|542.52|538.52|20
1615479660000|2021-03-11 16:21:00|542.55|538.55|542.66|538.66|542.71|538.71|542.5|538.5|25
1615479670000|2021-03-11 16:21:10|542.69|538.69|542.7|538.7|542.97|538.97|542.57|538.57|31
1615479680000|2021-03-11 16:21:20|542.73|538.73|542.25|538.25|542.75|538.75|542.23|538.23|32
1615479690000|2021-03-11 16:21:30|542.24|538.24|542.36|538.36|542.41|538.41|542.2|538.2|16
1615479700000|2021-03-11 16:21:40|542.34|538.34|542.46|538.46|542.46|538.46|542.2|538.2|32
1615479710000|2021-03-11 16:21:50|542.45|538.45|542.13|538.13|542.57|538.57|542.13|538.13|29
1615479720000|2021-03-11 16:22:00|542.14|538.14|542.58|538.58|542.58|538.58|542.14|538.14|23
1615479730000|2021-03-11 16:22:10|542.59|538.59|542.64|538.64|542.84|538.84|542.59|538.59|31
1615479740000|2021-03-11 16:22:20|542.63|538.63|542.67|538.67|542.67|538.67|542.38|538.38|29
1615479750000|2021-03-11 16:22:30|542.71|538.71|542.95|538.95|542.95|538.95|542.65|538.65|22
1615479760000|2021-03-11 16:22:40|542.88|538.88|542.81|538.81|542.88|538.88|542.72|538.72|25
1615479770000|2021-03-11 16:22:50|542.8|538.8|542.84|538.84|542.91|538.91|542.73|538.73|18
1615479780000|2021-03-11 16:23:00|542.87|538.87|543.04|539.04|543.04|539.04|542.78|538.78|24
1615479790000|2021-03-11 16:23:10|543.05|539.05|542.98|538.98|543.05|539.05|542.71|538.71|19
1615479800000|2021-03-11 16:23:20|542.97|538.97|542.69|538.69|542.98|538.98|542.67|538.67|27
1615479810000|2021-03-11 16:23:30|542.61|538.61|542.68|538.68|542.8|538.8|542.61|538.61|23
1615479820000|2021-03-11 16:23:40|542.69|538.69|542.85|538.85|543.04|539.04|542.69|538.69|29
1615479830000|2021-03-11 16:23:50|542.84|538.84|542.79|538.79|542.92|538.92|542.77|538.77|24
1615479840000|2021-03-11 16:24:00|542.8|538.8|542.97|538.97|542.98|538.98|542.72|538.72|28
1615479850000|2021-03-11 16:24:10|542.92|538.92|543.18|539.18|543.18|539.18|542.77|538.77|34
1615479860000|2021-03-11 16:24:20|543.14|539.14|543.04|539.04|543.15|539.15|542.9|538.9|22
1615479870000|2021-03-11 16:24:30|543.03|539.03|543.08|539.08|543.1|539.1|542.96|538.96|23
1615479880000|2021-03-11 16:24:40|543.09|539.09|543.06|539.06|543.1|539.1|543.03|539.03|22
1615479890000|2021-03-11 16:24:50|543.07|539.07|542.95|538.95|543.1|539.1|542.95|538.95|19
1615479900000|2021-03-11 16:25:00|542.98|538.98|543.32|539.32|543.32|539.32|542.98|538.98|22
1615479910000|2021-03-11 16:25:10|543.33|539.33|543.64|539.64|543.74|539.74|543.33|539.33|26
1615479920000|2021-03-11 16:25:20|543.62|539.62|543.64|539.64|543.69|539.69|543.32|539.32|32
1615479930000|2021-03-11 16:25:30|543.69|539.69|543.67|539.67|543.83|539.83|543.65|539.65|22
1615479940000|2021-03-11 16:25:40|543.66|539.66|543.55|539.55|543.68|539.68|543.41|539.41|27
1615479950000|2021-03-11 16:25:50|543.53|539.53|543.63|539.63|543.65|539.65|543.47|539.47|25
1615479960000|2021-03-11 16:26:00|543.62|539.62|543.49|539.49|543.65|539.65|543.47|539.47|28
1615479970000|2021-03-11 16:26:10|543.54|539.54|543.59|539.59|543.6|539.6|543.44|539.44|24
1615479980000|2021-03-11 16:26:20|543.62|539.62|543.79|539.79|543.79|539.79|543.53|539.53|29
1615479990000|2021-03-11 16:26:30|543.77|539.77|543.43|539.43|543.83|539.83|543.43|539.43|20
1615480000000|2021-03-11 16:26:40|543.71|539.71|543.65|539.65|543.81|539.81|543.42|539.42|28
1615480010000|2021-03-11 16:26:50|543.61|539.61|543.81|539.81|543.99|539.99|543.58|539.58|21
1615480020000|2021-03-11 16:27:00|543.89|539.89|543.93|539.93|543.95|539.95|543.77|539.77|23
1615480030000|2021-03-11 16:27:10|543.92|539.92|544.42|540.42|544.42|540.42|543.91|539.91|29
1615480040000|2021-03-11 16:27:20|544.44|540.44|544.47|540.47|544.52|540.52|544.26|540.26|27
1615480050000|2021-03-11 16:27:30|544.45|540.45|544.18|540.18|544.56|540.56|544.18|540.18|30
1615480060000|2021-03-11 16:27:40|544.29|540.29|544.12|540.12|544.33|540.33|544.06|540.06|29
1615480070000|2021-03-11 16:27:50|544.18|540.18|544.1|540.1|544.28|540.28|544.07|540.07|22
1615480080000|2021-03-11 16:28:00|544.07|540.07|544.17|540.17|544.27|540.27|543.97|539.97|29
1615480090000|2021-03-11 16:28:10|544.21|540.21|544.3|540.3|544.32|540.32|544.19|540.19|22
1615480100000|2021-03-11 16:28:20|544.27|540.27|544.18|540.18|544.31|540.31|544.08|540.08|25
1615480110000|2021-03-11 16:28:30|544.25|540.25|544.37|540.37|544.39|540.39|544.16|540.16|30
1615480120000|2021-03-11 16:28:40|544.41|540.41|544.29|540.29|544.41|540.41|544.15|540.15|29
1615480130000|2021-03-11 16:28:50|544.28|540.28|544.27|540.27|544.32|540.32|544.08|540.08|26
1615480140000|2021-03-11 16:29:00|544.34|540.34|544.6|540.6|544.6|540.6|544.32|540.32|23
1615480150000|2021-03-11 16:29:10|544.62|540.62|544.75|540.75|544.75|540.75|544.47|540.47|27
1615480160000|2021-03-11 16:29:20|544.73|540.73|544.63|540.63|544.75|540.75|544.51|540.51|29
1615480170000|2021-03-11 16:29:30|544.67|540.67|544.75|540.75|544.82|540.82|544.63|540.63|24
1615480180000|2021-03-11 16:29:40|544.78|540.78|544.79|540.79|544.84|540.84|544.35|540.35|24
1615480190000|2021-03-11 16:29:50|544.8|540.8|544.74|540.74|544.82|540.82|544.68|540.68|30
1615480200000|2021-03-11 16:30:00|544.73|540.73|544.69|540.69|544.73|540.73|544.66|540.66|20
1615480210000|2021-03-11 16:30:10|544.7|540.7|544.56|540.56|544.75|540.75|544.56|540.56|27
1615480220000|2021-03-11 16:30:20|544.52|540.52|544.74|540.74|544.76|540.76|544.52|540.52|29
1615480230000|2021-03-11 16:30:30|544.73|540.73|544.83|540.83|544.83|540.83|544.73|540.73|17
1615480240000|2021-03-11 16:30:40|544.84|540.84|544.77|540.77|544.84|540.84|544.7|540.7|25
1615480250000|2021-03-11 16:30:50|544.76|540.76|544.72|540.72|544.8|540.8|544.72|540.72|23
1615480260000|2021-03-11 16:31:00|544.71|540.71|544.95|540.95|544.98|540.98|544.68|540.68|30
1615480270000|2021-03-11 16:31:10|544.92|540.92|545.1|541.1|545.14|541.14|544.92|540.92|25
1615480280000|2021-03-11 16:31:20|545.15|541.15|545.29|541.29|545.3|541.3|545.15|541.15|13
1615480290000|2021-03-11 16:31:30|545.28|541.28|545.42|541.42|545.44|541.44|545.28|541.28|18
1615480300000|2021-03-11 16:31:40|545.41|541.41|545.48|541.48|545.48|541.48|545.33|541.33|25
1615480310000|2021-03-11 16:31:50|545.47|541.47|545.38|541.38|545.47|541.47|545.38|541.38|23
1615480320000|2021-03-11 16:32:00|545.37|541.37|545.25|541.25|545.37|541.37|545.04|541.04|27
1615480330000|2021-03-11 16:32:10|545.27|541.27|545.45|541.45|545.51|541.51|545.12|541.12|34
1615480340000|2021-03-11 16:32:20|545.43|541.43|545.44|541.44|545.47|541.47|545.25|541.25|28
1615480350000|2021-03-11 16:32:30|545.41|541.41|544.96|540.96|545.42|541.42|544.96|540.96|30
1615480360000|2021-03-11 16:32:40|544.98|540.98|545.06|541.06|545.24|541.24|544.92|540.92|26
1615480370000|2021-03-11 16:32:50|545|541|544.8|540.8|545|541|544.77|540.77|25
1615480380000|2021-03-11 16:33:00|544.81|540.81|544.66|540.66|545.05|541.05|544.62|540.62|28
1615480390000|2021-03-11 16:33:10|544.67|540.67|544.75|540.75|544.75|540.75|544.59|540.59|19
1615480400000|2021-03-11 16:33:20|544.74|540.74|544.66|540.66|544.77|540.77|544.55|540.55|31
1615480410000|2021-03-11 16:33:30|544.6|540.6|544.68|540.68|544.88|540.88|544.6|540.6|30
1615480420000|2021-03-11 16:33:40|544.7|540.7|544.7|540.7|544.88|540.88|544.56|540.56|30
1615480430000|2021-03-11 16:33:50|544.71|540.71|544.79|540.79|544.83|540.83|544.48|540.48|28
1615480440000|2021-03-11 16:34:00|544.55|540.55|544.47|540.47|544.75|540.75|544.38|540.38|36
1615480450000|2021-03-11 16:34:10|544.46|540.46|544.57|540.57|544.82|540.82|544.46|540.46|30
1615480460000|2021-03-11 16:34:20|544.53|540.53|544.68|540.68|544.78|540.78|544.38|540.38|33
1615480470000|2021-03-11 16:34:30|544.59|540.59|544.66|540.66|544.89|540.89|544.54|540.54|30
1615480480000|2021-03-11 16:34:40|544.65|540.65|544.55|540.55|544.73|540.73|544.51|540.51|34
1615480490000|2021-03-11 16:34:50|544.56|540.56|544.15|540.15|544.56|540.56|544.05|540.05|32
1615480500000|2021-03-11 16:35:00|544.18|540.18|544.52|540.52|544.52|540.52|544.18|540.18|28
1615480510000|2021-03-11 16:35:10|544.48|540.48|544.51|540.51|544.51|540.51|544.19|540.19|20
1615480520000|2021-03-11 16:35:20|544.52|540.52|545.07|541.07|545.19|541.19|544.52|540.52|31
1615480530000|2021-03-11 16:35:30|545.05|541.05|544.78|540.78|545.05|541.05|544.65|540.65|33
1615480540000|2021-03-11 16:35:40|544.79|540.79|544.85|540.85|544.9|540.9|544.61|540.61|23
1615480550000|2021-03-11 16:35:50|544.84|540.84|544.77|540.77|544.86|540.86|544.71|540.71|27
1615480560000|2021-03-11 16:36:00|544.76|540.76|544.71|540.71|544.77|540.77|544.5|540.5|29
1615480570000|2021-03-11 16:36:10|544.74|540.74|544.72|540.72|544.81|540.81|544.66|540.66|24
1615480580000|2021-03-11 16:36:20|544.73|540.73|544.78|540.78|544.83|540.83|544.69|540.69|25
1615480590000|2021-03-11 16:36:30|544.8|540.8|544.66|540.66|544.81|540.81|544.63|540.63|23
1615480600000|2021-03-11 16:36:40|544.72|540.72|545.11|541.11|545.11|541.11|544.68|540.68|33
1615480610000|2021-03-11 16:36:50|545.1|541.1|545.36|541.36|545.39|541.39|545|541|26
1615480620000|2021-03-11 16:37:00|545.35|541.35|545.38|541.38|545.41|541.41|545.25|541.25|25
1615480630000|2021-03-11 16:37:10|545.36|541.36|545.37|541.37|545.42|541.42|545.2|541.2|22
1615480640000|2021-03-11 16:37:20|545.38|541.38|545.48|541.48|545.48|541.48|545.23|541.23|21
1615480650000|2021-03-11 16:37:30|545.46|541.46|545.44|541.44|545.48|541.48|545.38|541.38|26
1615480660000|2021-03-11 16:37:40|545.45|541.45|545.5|541.5|545.5|541.5|545.45|541.45|12
1615480670000|2021-03-11 16:37:50|545.54|541.54|545.53|541.53|545.55|541.55|545.5|541.5|12
1615480680000|2021-03-11 16:38:00|545.52|541.52|545.61|541.61|545.61|541.61|545.49|541.49|25
1615480690000|2021-03-11 16:38:10|545.59|541.59|545.72|541.72|545.81|541.81|545.58|541.58|21
1615480700000|2021-03-11 16:38:20|545.66|541.66|545.74|541.74|545.75|541.75|545.66|541.66|14
1615480710000|2021-03-11 16:38:30|545.72|541.72|545.66|541.66|545.72|541.72|545.45|541.45|31
1615480720000|2021-03-11 16:38:40|545.58|541.58|545.65|541.65|545.71|541.71|545.56|541.56|26
1615480730000|2021-03-11 16:38:50|545.64|541.64|545.45|541.45|545.73|541.73|545.43|541.43|28
1615480740000|2021-03-11 16:39:00|545.43|541.43|545.45|541.45|545.49|541.49|545.42|541.42|27
1615480750000|2021-03-11 16:39:10|545.43|541.43|545.27|541.27|545.46|541.46|545.27|541.27|28
1615480760000|2021-03-11 16:39:20|545.28|541.28|545.29|541.29|545.31|541.31|545.24|541.24|22
1615480770000|2021-03-11 16:39:30|545.28|541.28|545.33|541.33|545.36|541.36|545.27|541.27|25
1615480780000|2021-03-11 16:39:40|545.34|541.34|545.38|541.38|545.4|541.4|545.28|541.28|20
1615480790000|2021-03-11 16:39:50|545.35|541.35|545.13|541.13|545.35|541.35|545.1|541.1|28
1615480800000|2021-03-11 16:40:00|545.08|541.08|545.17|541.17|545.21|541.21|545.06|541.06|23
1615480810000|2021-03-11 16:40:10|545.14|541.14|545.2|541.2|545.22|541.22|545.11|541.11|16
1615480820000|2021-03-11 16:40:20|545.18|541.18|545.39|541.39|545.39|541.39|545.17|541.17|24
1615480830000|2021-03-11 16:40:30|545.4|541.4|545.61|541.61|545.62|541.62|545.4|541.4|21
1615480840000|2021-03-11 16:40:40|545.57|541.57|545.17|541.17|545.58|541.58|545.17|541.17|32
1615480850000|2021-03-11 16:40:50|545.19|541.19|545.08|541.08|545.22|541.22|545.07|541.07|22
1615480860000|2021-03-11 16:41:00|545.07|541.07|545.08|541.08|545.11|541.11|545.06|541.06|9
1615480870000|2021-03-11 16:41:10|545.01|541.01|545.11|541.11|545.15|541.15|545|541|26
1615480880000|2021-03-11 16:41:20|545.12|541.12|545.3|541.3|545.32|541.32|545.12|541.12|27
1615480890000|2021-03-11 16:41:30|545.31|541.31|545.15|541.15|545.31|541.31|545.14|541.14|19
1615480900000|2021-03-11 16:41:40|545.16|541.16|545.36|541.36|545.36|541.36|545.15|541.15|16
1615480910000|2021-03-11 16:41:50|545.34|541.34|545.43|541.43|545.44|541.44|545.34|541.34|21
1615480920000|2021-03-11 16:42:00|545.42|541.42|545.54|541.54|545.56|541.56|545.37|541.37|20
1615480930000|2021-03-11 16:42:10|545.55|541.55|545.7|541.7|545.7|541.7|545.54|541.54|24
1615480940000|2021-03-11 16:42:20|545.66|541.66|545.49|541.49|545.71|541.71|545.45|541.45|23
1615480950000|2021-03-11 16:42:30|545.48|541.48|545.58|541.58|545.58|541.58|545.38|541.38|23
1615480960000|2021-03-11 16:42:40|545.56|541.56|545.53|541.53|545.56|541.56|545.53|541.53|12
1615480970000|2021-03-11 16:42:50|545.52|541.52|545.38|541.38|545.52|541.52|545.33|541.33|24
1615480980000|2021-03-11 16:43:00|545.37|541.37|545.37|541.37|545.4|541.4|545.33|541.33|17
1615480990000|2021-03-11 16:43:10|545.35|541.35|545.39|541.39|545.42|541.42|545.35|541.35|11
1615481000000|2021-03-11 16:43:20|545.38|541.38|545.39|541.39|545.41|541.41|545.37|541.37|21
1615481010000|2021-03-11 16:43:30|545.38|541.38|545.37|541.37|545.4|541.4|545.36|541.36|14
1615481020000|2021-03-11 16:43:40|545.36|541.36|544.98|540.98|545.36|541.36|544.93|540.93|24
1615481030000|2021-03-11 16:43:50|545.07|541.07|545.03|541.03|545.09|541.09|544.99|540.99|14
1615481040000|2021-03-11 16:44:00|545.08|541.08|545.42|541.42|545.44|541.44|545.08|541.08|15
1615481050000|2021-03-11 16:44:10|545.44|541.44|545.53|541.53|545.57|541.57|545.28|541.28|31
1615481060000|2021-03-11 16:44:20|545.56|541.56|545.3|541.3|545.56|541.56|545.29|541.29|27
1615481070000|2021-03-11 16:44:30|545.31|541.31|545.21|541.21|545.51|541.51|545.16|541.16|30
1615481080000|2021-03-11 16:44:40|545.19|541.19|545.26|541.26|545.29|541.29|545.09|541.09|33
1615481090000|2021-03-11 16:44:50|545.21|541.21|545.21|541.21|545.4|541.4|545.2|541.2|27
1615481100000|2021-03-11 16:45:00|545.15|541.15|545.38|541.38|545.41|541.41|545.15|541.15|20
1615481110000|2021-03-11 16:45:10|545.39|541.39|545.27|541.27|545.43|541.43|545.17|541.17|28
1615481120000|2021-03-11 16:45:20|545.26|541.26|545.22|541.22|545.26|541.26|545.08|541.08|26
1615481130000|2021-03-11 16:45:30|545.25|541.25|545.17|541.17|545.25|541.25|545.16|541.16|31
1615481140000|2021-03-11 16:45:40|545.18|541.18|544.89|540.89|545.18|541.18|544.89|540.89|29
1615481150000|2021-03-11 16:45:50|544.87|540.87|544.62|540.62|544.87|540.87|544.61|540.61|35
1615481160000|2021-03-11 16:46:00|544.57|540.57|544.49|540.49|544.57|540.57|544.43|540.43|28
1615481170000|2021-03-11 16:46:10|544.48|540.48|544.52|540.52|544.63|540.63|544.48|540.48|31
1615481180000|2021-03-11 16:46:20|544.55|540.55|543.94|539.94|544.55|540.55|543.94|539.94|29
1615481190000|2021-03-11 16:46:30|543.97|539.97|543.85|539.85|544.06|540.06|543.85|539.85|34
1615481200000|2021-03-11 16:46:40|543.83|539.83|543.36|539.36|543.83|539.83|543.29|539.29|31
1615481210000|2021-03-11 16:46:50|543.32|539.32|542.6|538.6|543.32|539.32|542.6|538.6|28
1615481220000|2021-03-11 16:47:00|542.64|538.64|542.59|538.59|542.64|538.64|542.12|538.12|33
1615481230000|2021-03-11 16:47:10|542.68|538.68|543.03|539.03|543.04|539.04|542.44|538.44|37
1615481240000|2021-03-11 16:47:20|543.06|539.06|543.09|539.09|543.26|539.26|543.02|539.02|29
1615481250000|2021-03-11 16:47:30|543.08|539.08|543.23|539.23|543.3|539.3|542.97|538.97|30
1615481260000|2021-03-11 16:47:40|543.19|539.19|543.23|539.23|543.25|539.25|542.91|538.91|23
1615481270000|2021-03-11 16:47:50|543.18|539.18|543.2|539.2|543.23|539.23|543.13|539.13|24
1615481280000|2021-03-11 16:48:00|543.19|539.19|543.25|539.25|543.47|539.47|543.16|539.16|21
1615481290000|2021-03-11 16:48:10|543.24|539.24|543.64|539.64|543.72|539.72|543.24|539.24|24
1615481300000|2021-03-11 16:48:20|543.59|539.59|543.06|539.06|543.59|539.59|543.02|539.02|26
1615481310000|2021-03-11 16:48:30|543.04|539.04|542.91|538.91|543.06|539.06|542.85|538.85|27
1615481320000|2021-03-11 16:48:40|542.92|538.92|542.47|538.47|542.92|538.92|542.46|538.46|28
1615481330000|2021-03-11 16:48:50|542.45|538.45|542.52|538.52|542.56|538.56|542.31|538.31|29
1615481340000|2021-03-11 16:49:00|542.53|538.53|542.93|538.93|542.93|538.93|542.53|538.53|28
1615481350000|2021-03-11 16:49:10|542.94|538.94|543.07|539.07|543.09|539.09|542.94|538.94|14
1615481360000|2021-03-11 16:49:20|543.08|539.08|543.19|539.19|543.27|539.27|543.07|539.07|24
1615481370000|2021-03-11 16:49:30|543.18|539.18|543|539|543.18|539.18|542.92|538.92|25
1615481380000|2021-03-11 16:49:40|543.01|539.01|542.92|538.92|543.05|539.05|542.91|538.91|21
1615481390000|2021-03-11 16:49:50|542.89|538.89|542.89|538.89|542.94|538.94|542.73|538.73|29
1615481400000|2021-03-11 16:50:00|542.84|538.84|543.14|539.14|543.14|539.14|542.84|538.84|25
1615481410000|2021-03-11 16:50:10|543.2|539.2|543.34|539.34|543.34|539.34|543.19|539.19|28
1615481420000|2021-03-11 16:50:20|543.38|539.38|543.35|539.35|543.38|539.38|543.29|539.29|21
1615481430000|2021-03-11 16:50:30|543.33|539.33|543.33|539.33|543.39|539.39|543.31|539.31|9
1615481440000|2021-03-11 16:50:40|543.32|539.32|543.12|539.12|543.33|539.33|543.08|539.08|23
1615481450000|2021-03-11 16:50:50|543.2|539.2|543.1|539.1|543.31|539.31|543.1|539.1|23
1615481460000|2021-03-11 16:51:00|543.11|539.11|542.96|538.96|543.11|539.11|542.91|538.91|25
1615481470000|2021-03-11 16:51:10|543|539|543.11|539.11|543.18|539.18|543|539|20
1615481480000|2021-03-11 16:51:20|543.12|539.12|543.27|539.27|543.31|539.31|543.12|539.12|30
1615481490000|2021-03-11 16:51:30|543.26|539.26|543.39|539.39|543.39|539.39|543.22|539.22|20
1615481500000|2021-03-11 16:51:40|543.41|539.41|543.51|539.51|543.52|539.52|543.41|539.41|23
1615481510000|2021-03-11 16:51:50|543.5|539.5|543.47|539.47|543.55|539.55|543.41|539.41|18
1615481520000|2021-03-11 16:52:00|543.48|539.48|543.88|539.88|543.91|539.91|543.46|539.46|24
1615481530000|2021-03-11 16:52:10|543.91|539.91|544.01|540.01|544.01|540.01|543.86|539.86|21
1615481540000|2021-03-11 16:52:20|544.02|540.02|543.9|539.9|544.02|540.02|543.87|539.87|20
1615481550000|2021-03-11 16:52:30|543.89|539.89|543.89|539.89|543.89|539.89|543.8|539.8|17
1615481560000|2021-03-11 16:52:40|543.9|539.9|544.03|540.03|544.03|540.03|543.89|539.89|13
1615481570000|2021-03-11 16:52:50|544.04|540.04|544|540|544.04|540.04|543.92|539.92|10
1615481580000|2021-03-11 16:53:00|544.01|540.01|543.99|539.99|544.14|540.14|543.86|539.86|19
1615481590000|2021-03-11 16:53:10|543.97|539.97|543.99|539.99|544.05|540.05|543.96|539.96|18
1615481600000|2021-03-11 16:53:20|543.98|539.98|544.36|540.36|544.39|540.39|543.98|539.98|25
1615481610000|2021-03-11 16:53:30|544.37|540.37|544.28|540.28|544.37|540.37|544.23|540.23|23
1615481620000|2021-03-11 16:53:40|544.29|540.29|544.21|540.21|544.38|540.38|544.18|540.18|28
1615481630000|2021-03-11 16:53:50|544.25|540.25|544.41|540.41|544.41|540.41|544.16|540.16|28
1615481640000|2021-03-11 16:54:00|544.43|540.43|544.32|540.32|544.51|540.51|544.24|540.24|32
1615481650000|2021-03-11 16:54:10|544.33|540.33|544.44|540.44|544.44|540.44|544.26|540.26|15
1615481660000|2021-03-11 16:54:20|544.45|540.45|544.21|540.21|544.45|540.45|544.19|540.19|26
1615481670000|2021-03-11 16:54:30|544.19|540.19|544.32|540.32|544.32|540.32|544.19|540.19|21
1615481680000|2021-03-11 16:54:40|544.33|540.33|544.29|540.29|544.37|540.37|544.22|540.22|27
1615481690000|2021-03-11 16:54:50|544.27|540.27|544.3|540.3|544.32|540.32|544.21|540.21|21
1615481700000|2021-03-11 16:55:00|544.23|540.23|543.87|539.87|544.31|540.31|543.85|539.85|27
1615481710000|2021-03-11 16:55:10|543.85|539.85|543.91|539.91|543.95|539.95|543.85|539.85|21
1615481720000|2021-03-11 16:55:20|543.89|539.89|543.8|539.8|543.92|539.92|543.74|539.74|26
1615481730000|2021-03-11 16:55:30|543.78|539.78|543.77|539.77|543.8|539.8|543.7|539.7|24
1615481740000|2021-03-11 16:55:40|543.78|539.78|543.7|539.7|543.78|539.78|543.67|539.67|27
1615481750000|2021-03-11 16:55:50|543.69|539.69|543.38|539.38|543.69|539.69|543.27|539.27|30
1615481760000|2021-03-11 16:56:00|543.39|539.39|543.47|539.47|543.58|539.58|543.39|539.39|21
1615481770000|2021-03-11 16:56:10|543.43|539.43|543.46|539.46|543.63|539.63|543.43|539.43|21
1615481780000|2021-03-11 16:56:20|543.45|539.45|543.45|539.45|543.47|539.47|543.39|539.39|12
1615481790000|2021-03-11 16:56:30|543.43|539.43|543.61|539.61|543.67|539.67|543.43|539.43|21
1615481800000|2021-03-11 16:56:40|543.58|539.58|543.58|539.58|543.7|539.7|543.48|539.48|21
1615481810000|2021-03-11 16:56:50|543.54|539.54|543.37|539.37|543.58|539.58|543.33|539.33|26
1615481820000|2021-03-11 16:57:00|543.36|539.36|543.5|539.5|543.5|539.5|543.23|539.23|20
1615481830000|2021-03-11 16:57:10|543.47|539.47|543.64|539.64|543.64|539.64|543.35|539.35|38
1615481840000|2021-03-11 16:57:20|543.62|539.62|543.62|539.62|543.64|539.64|543.46|539.46|21
1615481850000|2021-03-11 16:57:30|543.63|539.63|543.63|539.63|543.64|539.64|543.58|539.58|19
1615481860000|2021-03-11 16:57:40|543.64|539.64|543.66|539.66|543.81|539.81|543.55|539.55|21
1615481870000|2021-03-11 16:57:50|543.63|539.63|543.76|539.76|543.77|539.77|543.62|539.62|16
1615481880000|2021-03-11 16:58:00|543.75|539.75|543.27|539.27|543.75|539.75|543.27|539.27|27
1615481890000|2021-03-11 16:58:10|543.28|539.28|543.47|539.47|543.47|539.47|543.28|539.28|22
1615481900000|2021-03-11 16:58:20|543.44|539.44|543.47|539.47|543.58|539.58|543.41|539.41|22
1615481910000|2021-03-11 16:58:30|543.46|539.46|543.68|539.68|543.68|539.68|543.46|539.46|13
1615481920000|2021-03-11 16:58:40|543.67|539.67|543.77|539.77|544.04|540.04|543.67|539.67|25
1615481930000|2021-03-11 16:58:50|543.81|539.81|543.88|539.88|544.07|540.07|543.81|539.81|27
1615481940000|2021-03-11 16:59:00|543.91|539.91|544.01|540.01|544.13|540.13|543.91|539.91|24
1615481950000|2021-03-11 16:59:10|544.05|540.05|544.3|540.3|544.3|540.3|544.01|540.01|33
1615481960000|2021-03-11 16:59:20|544.32|540.32|544.53|540.53|544.67|540.67|544.32|540.32|24
1615481970000|2021-03-11 16:59:30|544.52|540.52|544.19|540.19|544.52|540.52|544.18|540.18|22
1615481980000|2021-03-11 16:59:40|544.2|540.2|544.38|540.38|544.48|540.48|544.16|540.16|29
1615481990000|2021-03-11 16:59:50|544.36|540.36|544.51|540.51|544.54|540.54|544.36|540.36|22
1615482000000|2021-03-11 17:00:00|544.5|540.5|544.71|540.71|544.84|540.84|544.5|540.5|26
1615482010000|2021-03-11 17:00:10|544.74|540.74|544.7|540.7|545.06|541.06|544.51|540.51|33
1615482020000|2021-03-11 17:00:20|544.69|540.69|545.01|541.01|545.02|541.02|544.65|540.65|33
1615482030000|2021-03-11 17:00:30|545.03|541.03|544.72|540.72|545.05|541.05|544.69|540.69|28
1615482040000|2021-03-11 17:00:40|544.73|540.73|544.76|540.76|544.82|540.82|544.73|540.73|30
1615482050000|2021-03-11 17:00:50|544.77|540.77|544.88|540.88|544.88|540.88|544.68|540.68|32
1615482060000|2021-03-11 17:01:00|544.83|540.83|545.01|541.01|545.07|541.07|544.81|540.81|24
1615482070000|2021-03-11 17:01:10|544.99|540.99|544.8|540.8|545.02|541.02|544.8|540.8|25
1615482080000|2021-03-11 17:01:20|544.82|540.82|544.96|540.96|545.15|541.15|544.82|540.82|27
1615482090000|2021-03-11 17:01:30|545.06|541.06|545.12|541.12|545.27|541.27|544.97|540.97|37
1615482100000|2021-03-11 17:01:40|545.15|541.15|545.51|541.51|545.51|541.51|545|541|32
1615482110000|2021-03-11 17:01:50|545.5|541.5|545.96|541.96|546|542|545.39|541.39|33
1615482120000|2021-03-11 17:02:00|545.91|541.91|545.73|541.73|545.98|541.98|545.73|541.73|25
1615482130000|2021-03-11 17:02:10|545.72|541.72|545.64|541.64|545.77|541.77|545.52|541.52|32
1615482140000|2021-03-11 17:02:20|545.71|541.71|545.78|541.78|545.88|541.88|545.47|541.47|32
1615482150000|2021-03-11 17:02:30|545.76|541.76|545.8|541.8|545.88|541.88|545.62|541.62|15
1615482160000|2021-03-11 17:02:40|545.81|541.81|545.75|541.75|545.81|541.81|545.65|541.65|27
1615482170000|2021-03-11 17:02:50|545.74|541.74|545.44|541.44|545.81|541.81|545.43|541.43|31
1615482180000|2021-03-11 17:03:00|545.47|541.47|545.35|541.35|545.47|541.47|545.21|541.21|28
1615482190000|2021-03-11 17:03:10|545.33|541.33|545.21|541.21|545.42|541.42|545.06|541.06|36
1615482200000|2021-03-11 17:03:20|545.22|541.22|545.2|541.2|545.27|541.27|545.06|541.06|32
1615482210000|2021-03-11 17:03:30|545.19|541.19|544.91|540.91|545.27|541.27|544.85|540.85|29
1615482220000|2021-03-11 17:03:40|544.89|540.89|544.75|540.75|544.92|540.92|544.56|540.56|34
1615482230000|2021-03-11 17:03:50|544.8|540.8|544.61|540.61|544.87|540.87|544.61|540.61|34
1615482240000|2021-03-11 17:04:00|544.63|540.63|544.56|540.56|544.64|540.64|544.56|540.56|21
1615482250000|2021-03-11 17:04:10|544.57|540.57|544.3|540.3|544.57|540.57|544.3|540.3|30
1615482260000|2021-03-11 17:04:20|544.52|540.52|544.13|540.13|544.52|540.52|544.08|540.08|31
1615482270000|2021-03-11 17:04:30|544.14|540.14|544.08|540.08|544.21|540.21|544.07|540.07|33
1615482280000|2021-03-11 17:04:40|544.06|540.06|544.04|540.04|544.09|540.09|544.03|540.03|18
1615482290000|2021-03-11 17:04:50|544.09|540.09|544.07|540.07|544.11|540.11|544.05|540.05|18
1615482300000|2021-03-11 17:05:00|544.06|540.06|544.04|540.04|544.17|540.17|544.02|540.02|26
1615482310000|2021-03-11 17:05:10|544.13|540.13|544.38|540.38|544.38|540.38|544.06|540.06|25
1615482320000|2021-03-11 17:05:20|544.44|540.44|544.24|540.24|544.45|540.45|544.24|540.24|23
1615482330000|2021-03-11 17:05:30|544.32|540.32|544.45|540.45|544.47|540.47|544.3|540.3|26
1615482340000|2021-03-11 17:05:40|544.46|540.46|544.78|540.78|544.78|540.78|544.39|540.39|33
1615482350000|2021-03-11 17:05:50|544.85|540.85|544.74|540.74|544.88|540.88|544.66|540.66|29
1615482360000|2021-03-11 17:06:00|544.7|540.7|544.35|540.35|544.77|540.77|544.24|540.24|28
1615482370000|2021-03-11 17:06:10|544.28|540.28|544.09|540.09|544.38|540.38|544.09|540.09|22
1615482380000|2021-03-11 17:06:20|544.08|540.08|543.88|539.88|544.08|540.08|543.71|539.71|30
1615482390000|2021-03-11 17:06:30|543.87|539.87|543.12|539.12|543.87|539.87|543.11|539.11|33
1615482400000|2021-03-11 17:06:40|543.07|539.07|542.66|538.66|543.1|539.1|542.61|538.61|31
1615482410000|2021-03-11 17:06:50|542.59|538.59|542.42|538.42|542.59|538.59|542.25|538.25|32
1615482420000|2021-03-11 17:07:00|542.41|538.41|542.53|538.53|542.62|538.62|542.3|538.3|31
1615482430000|2021-03-11 17:07:10|542.57|538.57|542.57|538.57|542.7|538.7|542.43|538.43|23
1615482440000|2021-03-11 17:07:20|542.56|538.56|542.62|538.62|542.62|538.62|542.39|538.39|36
1615482450000|2021-03-11 17:07:30|542.58|538.58|542.61|538.61|542.62|538.62|542.49|538.49|16
1615482460000|2021-03-11 17:07:40|542.55|538.55|542.48|538.48|542.67|538.67|542.44|538.44|30
1615482470000|2021-03-11 17:07:50|542.49|538.49|543.12|539.12|543.2|539.2|542.43|538.43|21
1615482480000|2021-03-11 17:08:00|543.11|539.11|543.03|539.03|543.2|539.2|542.99|538.99|34
1615482490000|2021-03-11 17:08:10|543.04|539.04|542.69|538.69|543.07|539.07|542.59|538.59|32
1615482500000|2021-03-11 17:08:20|542.65|538.65|542.46|538.46|542.73|538.73|542.45|538.45|33
1615482510000|2021-03-11 17:08:30|542.47|538.47|542.32|538.32|542.66|538.66|542.32|538.32|29
1615482520000|2021-03-11 17:08:40|542.38|538.38|542.36|538.36|542.39|538.39|542.18|538.18|33
1615482530000|2021-03-11 17:08:50|542.31|538.31|542.13|538.13|542.35|538.35|542.1|538.1|32
1615482540000|2021-03-11 17:09:00|542.16|538.16|542.04|538.04|542.21|538.21|541.95|537.95|27
1615482550000|2021-03-11 17:09:10|542.06|538.06|542.24|538.24|542.36|538.36|542.04|538.04|19
1615482560000|2021-03-11 17:09:20|542.3|538.3|542.49|538.49|542.49|538.49|542.27|538.27|24
1615482570000|2021-03-11 17:09:30|542.44|538.44|542.63|538.63|542.75|538.75|542.4|538.4|30
1615482580000|2021-03-11 17:09:40|542.58|538.58|542.68|538.68|542.71|538.71|542.55|538.55|25
1615482590000|2021-03-11 17:09:50|542.7|538.7|542.72|538.72|542.78|538.78|542.66|538.66|23
1615482600000|2021-03-11 17:10:00|542.69|538.69|542.71|538.71|542.71|538.71|542.61|538.61|19
1615482610000|2021-03-11 17:10:10|542.76|538.76|542.87|538.87|542.87|538.87|542.67|538.67|22
1615482620000|2021-03-11 17:10:20|542.83|538.83|543.15|539.15|543.15|539.15|542.73|538.73|20
1615482630000|2021-03-11 17:10:30|543.17|539.17|543.26|539.26|543.26|539.26|543.03|539.03|23
1615482640000|2021-03-11 17:10:40|543.31|539.31|543.14|539.14|543.32|539.32|543.07|539.07|23
1615482650000|2021-03-11 17:10:50|543.13|539.13|543.1|539.1|543.13|539.13|542.87|538.87|29
1615482660000|2021-03-11 17:11:00|543.09|539.09|543.21|539.21|543.28|539.28|543.01|539.01|25
1615482670000|2021-03-11 17:11:10|543.22|539.22|543.12|539.12|543.31|539.31|543.11|539.11|22
1615482680000|2021-03-11 17:11:20|543.15|539.15|543.08|539.08|543.16|539.16|542.98|538.98|32
1615482690000|2021-03-11 17:11:30|543.04|539.04|543.22|539.22|543.35|539.35|543.04|539.04|26
1615482700000|2021-03-11 17:11:40|543.23|539.23|543.37|539.37|543.41|539.41|543.16|539.16|30
1615482710000|2021-03-11 17:11:50|543.24|539.24|543.17|539.17|543.53|539.53|543.13|539.13|32
1615482720000|2021-03-11 17:12:00|543.18|539.18|542.85|538.85|543.18|539.18|542.85|538.85|33
1615482730000|2021-03-11 17:12:10|542.86|538.86|542.59|538.59|542.88|538.88|542.59|538.59|29
1615482740000|2021-03-11 17:12:20|542.57|538.57|542.25|538.25|542.7|538.7|542.18|538.18|32
1615482750000|2021-03-11 17:12:30|542.27|538.27|542.54|538.54|542.69|538.69|542.26|538.26|23
1615482760000|2021-03-11 17:12:40|542.55|538.55|542.19|538.19|542.55|538.55|542.18|538.18|23
1615482770000|2021-03-11 17:12:50|542.2|538.2|542.22|538.22|542.24|538.24|542.14|538.14|26
1615482780000|2021-03-11 17:13:00|542.17|538.17|542.32|538.32|542.35|538.35|542.14|538.14|22
1615482790000|2021-03-11 17:13:10|542.34|538.34|542.22|538.22|542.35|538.35|542.2|538.2|20
1615482800000|2021-03-11 17:13:20|542.18|538.18|541.99|537.99|542.2|538.2|541.99|537.99|24
1615482810000|2021-03-11 17:13:30|542|538|541.78|537.78|542.01|538.01|541.77|537.77|23
1615482820000|2021-03-11 17:13:40|541.79|537.79|541.57|537.57|541.82|537.82|541.57|537.57|29
1615482830000|2021-03-11 17:13:50|541.59|537.59|541.18|537.18|541.7|537.7|541.18|537.18|30
1615482840000|2021-03-11 17:14:00|541.17|537.17|540.8|536.8|541.27|537.27|540.8|536.8|33
1615482850000|2021-03-11 17:14:10|540.83|536.83|540.75|536.75|540.85|536.85|540.75|536.75|24
1615482860000|2021-03-11 17:14:20|540.74|536.74|540.32|536.32|540.74|536.74|540.28|536.28|30
1615482870000|2021-03-11 17:14:30|540.29|536.29|540.71|536.71|540.71|536.71|540.28|536.28|29
1615482880000|2021-03-11 17:14:40|540.7|536.7|540.73|536.73|540.77|536.77|540.6|536.6|29
1615482890000|2021-03-11 17:14:50|540.74|536.74|540.78|536.78|541.02|537.02|540.71|536.71|23
1615482900000|2021-03-11 17:15:00|540.79|536.79|540.98|536.98|540.99|536.99|540.77|536.77|25
1615482910000|2021-03-11 17:15:10|541.07|537.07|540.98|536.98|541.33|537.33|540.98|536.98|32
1615482920000|2021-03-11 17:15:20|541.05|537.05|541.31|537.31|541.33|537.33|541|537|24
1615482930000|2021-03-11 17:15:30|541.35|537.35|541.28|537.28|541.37|537.37|541.26|537.26|24
1615482940000|2021-03-11 17:15:40|541.27|537.27|541.18|537.18|541.33|537.33|541.18|537.18|21
1615482950000|2021-03-11 17:15:50|541.17|537.17|541.19|537.19|541.22|537.22|541.05|537.05|26
1615482960000|2021-03-11 17:16:00|541.16|537.16|540.74|536.74|541.24|537.24|540.74|536.74|26
1615482970000|2021-03-11 17:16:10|540.72|536.72|540.51|536.51|540.85|536.85|540.47|536.47|26
1615482980000|2021-03-11 17:16:20|540.53|536.53|540.1|536.1|540.65|536.65|540.07|536.07|37
1615482990000|2021-03-11 17:16:30|540.09|536.09|539.88|535.88|540.09|536.09|539.76|535.76|30
1615483000000|2021-03-11 17:16:40|539.89|535.89|539.9|535.9|539.93|535.93|539.84|535.84|25
1615483010000|2021-03-11 17:16:50|539.89|535.89|540.01|536.01|540.08|536.08|539.83|535.83|34
1615483020000|2021-03-11 17:17:00|540.06|536.06|540.4|536.4|540.57|536.57|540.06|536.06|31
1615483030000|2021-03-11 17:17:10|540.42|536.42|540.28|536.28|540.59|536.59|540.28|536.28|27
1615483040000|2021-03-11 17:17:20|540.34|536.34|540.63|536.63|540.79|536.79|540.26|536.26|31
1615483050000|2021-03-11 17:17:30|540.65|536.65|541.07|537.07|541.07|537.07|540.62|536.62|27
1615483060000|2021-03-11 17:17:40|541.09|537.09|540.66|536.66|541.15|537.15|540.45|536.45|22
1615483070000|2021-03-11 17:17:50|540.65|536.65|540.69|536.69|540.72|536.72|540.63|536.63|28
1615483080000|2021-03-11 17:18:00|540.7|536.7|540.94|536.94|541.14|537.14|540.68|536.68|28
1615483090000|2021-03-11 17:18:10|540.9|536.9|540.42|536.42|540.94|536.94|540.42|536.42|26
1615483100000|2021-03-11 17:18:20|540.41|536.41|540.58|536.58|540.58|536.58|540.11|536.11|35
1615483110000|2021-03-11 17:18:30|540.65|536.65|540.26|536.26|540.69|536.69|540.25|536.25|33
1615483120000|2021-03-11 17:18:40|540.31|536.31|540.2|536.2|540.37|536.37|540.13|536.13|37
1615483130000|2021-03-11 17:18:50|540.17|536.17|540.26|536.26|540.39|536.39|540.05|536.05|27
1615483140000|2021-03-11 17:19:00|540.24|536.24|539.96|535.96|540.27|536.27|539.95|535.95|29
1615483150000|2021-03-11 17:19:10|539.98|535.98|540.33|536.33|540.47|536.47|539.98|535.98|27
1615483160000|2021-03-11 17:19:20|540.34|536.34|540.06|536.06|540.34|536.34|540.03|536.03|24
1615483170000|2021-03-11 17:19:30|540.15|536.15|540.13|536.13|540.22|536.22|540.12|536.12|29
1615483180000|2021-03-11 17:19:40|540.16|536.16|540.08|536.08|540.22|536.22|539.97|535.97|30
1615483190000|2021-03-11 17:19:50|540.17|536.17|539.96|535.96|540.17|536.17|539.88|535.88|27
1615483200000|2021-03-11 17:20:00|540.02|536.02|540.31|536.31|540.32|536.32|539.99|535.99|26
1615483210000|2021-03-11 17:20:10|540.27|536.27|540.15|536.15|540.32|536.32|540.15|536.15|24
1615483220000|2021-03-11 17:20:20|540.22|536.22|540.83|536.83|540.83|536.83|540.19|536.19|25
1615483230000|2021-03-11 17:20:30|540.75|536.75|541.01|537.01|541.3|537.3|540.75|536.75|27
1615483240000|2021-03-11 17:20:40|540.94|536.94|540.89|536.89|541.05|537.05|540.8|536.8|19
1615483250000|2021-03-11 17:20:50|540.86|536.86|541.17|537.17|541.63|537.63|540.86|536.86|28
1615483260000|2021-03-11 17:21:00|541.18|537.18|541.96|537.96|542.01|538.01|541.07|537.07|21
1615483270000|2021-03-11 17:21:10|541.97|537.97|542.2|538.2|542.35|538.35|541.97|537.97|31
1615483280000|2021-03-11 17:21:20|542.18|538.18|541.67|537.67|542.18|538.18|541.67|537.67|28
1615483290000|2021-03-11 17:21:30|541.66|537.66|541.58|537.58|541.66|537.66|541.39|537.39|27
1615483300000|2021-03-11 17:21:40|541.61|537.61|541.72|537.72|541.75|537.75|541.47|537.47|32
1615483310000|2021-03-11 17:21:50|541.71|537.71|541.51|537.51|541.71|537.71|541.49|537.49|13
1615483320000|2021-03-11 17:22:00|541.49|537.49|541.42|537.42|541.57|537.57|541.35|537.35|22
1615483330000|2021-03-11 17:22:10|541.51|537.51|541.3|537.3|541.67|537.67|541.26|537.26|32
1615483340000|2021-03-11 17:22:20|541.26|537.26|541.25|537.25|541.32|537.32|541.1|537.1|23
1615483350000|2021-03-11 17:22:30|541.28|537.28|541.18|537.18|541.36|537.36|541.09|537.09|27
1615483360000|2021-03-11 17:22:40|541.15|537.15|540.98|536.98|541.22|537.22|540.91|536.91|20
1615483370000|2021-03-11 17:22:50|540.99|536.99|541.23|537.23|541.23|537.23|540.99|536.99|18
1615483380000|2021-03-11 17:23:00|541.24|537.24|541.22|537.22|541.28|537.28|541.19|537.19|26
1615483390000|2021-03-11 17:23:10|541.23|537.23|541.36|537.36|541.48|537.48|541.21|537.21|30
1615483400000|2021-03-11 17:23:20|541.41|537.41|541.54|537.54|541.54|537.54|541.41|537.41|20
1615483410000|2021-03-11 17:23:30|541.61|537.61|541.95|537.95|541.99|537.99|541.61|537.61|23
1615483420000|2021-03-11 17:23:40|541.97|537.97|542.24|538.24|542.31|538.31|541.97|537.97|20
1615483430000|2021-03-11 17:23:50|542.27|538.27|542.15|538.15|542.35|538.35|542.1|538.1|28
1615483440000|2021-03-11 17:24:00|542.14|538.14|542.62|538.62|542.71|538.71|542.14|538.14|31
1615483450000|2021-03-11 17:24:10|542.61|538.61|542.63|538.63|542.68|538.68|542.55|538.55|21
1615483460000|2021-03-11 17:24:20|542.64|538.64|542.75|538.75|542.88|538.88|542.64|538.64|25
1615483470000|2021-03-11 17:24:30|542.76|538.76|542.78|538.78|542.86|538.86|542.54|538.54|27
1615483480000|2021-03-11 17:24:40|542.81|538.81|542.7|538.7|542.9|538.9|542.7|538.7|28
1615483490000|2021-03-11 17:24:50|542.64|538.64|542.59|538.59|542.64|538.64|542.48|538.48|22
1615483500000|2021-03-11 17:25:00|542.53|538.53|542.58|538.58|542.65|538.65|542.51|538.51|20
1615483510000|2021-03-11 17:25:10|542.57|538.57|542.71|538.71|542.8|538.8|542.54|538.54|28
1615483520000|2021-03-11 17:25:20|542.73|538.73|542.93|538.93|542.94|538.94|542.73|538.73|23
1615483530000|2021-03-11 17:25:30|542.95|538.95|543.21|539.21|543.21|539.21|542.95|538.95|23
1615483540000|2021-03-11 17:25:40|543.22|539.22|543.07|539.07|543.31|539.31|543.07|539.07|21
1615483550000|2021-03-11 17:25:50|543.02|539.02|543.25|539.25|543.25|539.25|543.02|539.02|23
1615483560000|2021-03-11 17:26:00|543.23|539.23|543.01|539.01|543.46|539.46|543|539|28
1615483570000|2021-03-11 17:26:10|543|539|543.12|539.12|543.13|539.13|543|539|13
1615483580000|2021-03-11 17:26:20|543.04|539.04|543.06|539.06|543.12|539.12|543.04|539.04|5
1615483590000|2021-03-11 17:26:30|543.03|539.03|543.12|539.12|543.14|539.14|543.02|539.02|12
1615483600000|2021-03-11 17:26:40|543.14|539.14|542.84|538.84|543.18|539.18|542.84|538.84|26
1615483610000|2021-03-11 17:26:50|542.85|538.85|542.14|538.14|542.85|538.85|542.14|538.14|26
1615483620000|2021-03-11 17:27:00|542.13|538.13|542.2|538.2|542.41|538.41|542.13|538.13|29
1615483630000|2021-03-11 17:27:10|542.22|538.22|542.12|538.12|542.23|538.23|541.99|537.99|24
1615483640000|2021-03-11 17:27:20|542.07|538.07|541.74|537.74|542.07|538.07|541.7|537.7|21
1615483650000|2021-03-11 17:27:30|541.68|537.68|541.57|537.57|541.74|537.74|541.49|537.49|20
1615483660000|2021-03-11 17:27:40|541.52|537.52|541.49|537.49|541.64|537.64|541.49|537.49|16
1615483670000|2021-03-11 17:27:50|541.51|537.51|541.58|537.58|541.63|537.63|541.51|537.51|9
1615483680000|2021-03-11 17:28:00|541.59|537.59|541.43|537.43|541.61|537.61|541.38|537.38|14
1615483690000|2021-03-11 17:28:10|541.39|537.39|541.12|537.12|541.39|537.39|541.12|537.12|17
1615483700000|2021-03-11 17:28:20|541.13|537.13|541.41|537.41|541.41|537.41|541.13|537.13|15
1615483710000|2021-03-11 17:28:30|541.4|537.4|541.17|537.17|541.41|537.41|541.17|537.17|21
1615483720000|2021-03-11 17:28:40|541.15|537.15|541.09|537.09|541.15|537.15|541.06|537.06|21
1615483730000|2021-03-11 17:28:50|541.1|537.1|541.08|537.08|541.1|537.1|541.07|537.07|4
1615483740000|2021-03-11 17:29:00|541.06|537.06|540.72|536.72|541.07|537.07|540.7|536.7|21
1615483750000|2021-03-11 17:29:10|540.68|536.68|540.5|536.5|540.7|536.7|540.47|536.47|24
1615483760000|2021-03-11 17:29:20|540.51|536.51|540.67|536.67|540.69|536.69|540.51|536.51|18
1615483770000|2021-03-11 17:29:30|540.68|536.68|540.68|536.68|540.69|536.69|540.57|536.57|20
1615483780000|2021-03-11 17:29:40|540.65|536.65|540.66|536.66|540.68|536.68|540.59|536.59|20
1615483790000|2021-03-11 17:29:50|540.68|536.68|540.55|536.55|540.68|536.68|540.38|536.38|28
1615483800000|2021-03-11 17:30:00|540.52|536.52|540.98|536.98|540.98|536.98|540.47|536.47|31
1615483810000|2021-03-11 17:30:10|540.97|536.97|541.12|537.12|541.13|537.13|540.97|536.97|17
1615483820000|2021-03-11 17:30:20|541.11|537.11|541.17|537.17|541.22|537.22|541.06|537.06|20
1615483830000|2021-03-11 17:30:30|541.16|537.16|541.1|537.1|541.16|537.16|541.1|537.1|14
1615483840000|2021-03-11 17:30:40|541.11|537.11|541.43|537.43|541.43|537.43|541.11|537.11|16
1615483850000|2021-03-11 17:30:50|541.49|537.49|541.85|537.85|541.85|537.85|541.48|537.48|22
1615483860000|2021-03-11 17:31:00|541.86|537.86|542.09|538.09|542.13|538.13|541.86|537.86|22
1615483870000|2021-03-11 17:31:10|542.28|538.28|542.24|538.24|542.37|538.37|542.13|538.13|26
1615483880000|2021-03-11 17:31:20|542.22|538.22|542.24|538.24|542.57|538.57|542.22|538.22|23
1615483890000|2021-03-11 17:31:30|542.25|538.25|542.35|538.35|542.4|538.4|542.1|538.1|33
1615483900000|2021-03-11 17:31:40|542.26|538.26|542.15|538.15|542.36|538.36|542.04|538.04|31
1615483910000|2021-03-11 17:31:50|542.17|538.17|542.42|538.42|542.46|538.46|542.17|538.17|28
1615483920000|2021-03-11 17:32:00|542.41|538.41|542.43|538.43|542.63|538.63|542.4|538.4|19
1615483930000|2021-03-11 17:32:10|542.42|538.42|542.39|538.39|542.42|538.42|542.24|538.24|21
1615483940000|2021-03-11 17:32:20|542.42|538.42|542.72|538.72|542.72|538.72|542.42|538.42|21
1615483950000|2021-03-11 17:32:30|542.8|538.8|542.49|538.49|542.8|538.8|542.49|538.49|15
1615483960000|2021-03-11 17:32:40|542.51|538.51|542.7|538.7|542.73|538.73|542.48|538.48|27
1615483970000|2021-03-11 17:32:50|542.74|538.74|542.8|538.8|542.8|538.8|542.67|538.67|14
1615483980000|2021-03-11 17:33:00|542.79|538.79|542.82|538.82|542.82|538.82|542.51|538.51|20
1615483990000|2021-03-11 17:33:10|542.81|538.81|542.72|538.72|542.86|538.86|542.62|538.62|16
1615484000000|2021-03-11 17:33:20|542.71|538.71|543.04|539.04|543.04|539.04|542.71|538.71|19
1615484010000|2021-03-11 17:33:30|543.07|539.07|543.23|539.23|543.26|539.26|543.04|539.04|22
1615484020000|2021-03-11 17:33:40|543.26|539.26|543.2|539.2|543.32|539.32|543.18|539.18|17
1615484030000|2021-03-11 17:33:50|543.21|539.21|543.09|539.09|543.33|539.33|543.09|539.09|19
1615484040000|2021-03-11 17:34:00|543.1|539.1|543.11|539.11|543.2|539.2|543.08|539.08|17
1615484050000|2021-03-11 17:34:10|543.1|539.1|543.02|539.02|543.13|539.13|542.98|538.98|24
1615484060000|2021-03-11 17:34:20|543.03|539.03|543.23|539.23|543.24|539.24|543.03|539.03|25
1615484070000|2021-03-11 17:34:30|543.27|539.27|543.1|539.1|543.28|539.28|543.01|539.01|26
1615484080000|2021-03-11 17:34:40|543.11|539.11|543.12|539.12|543.12|539.12|543.03|539.03|17
1615484090000|2021-03-11 17:34:50|543.13|539.13|543.32|539.32|543.35|539.35|543.12|539.12|26
1615484100000|2021-03-11 17:35:00|543.31|539.31|543.27|539.27|543.32|539.32|543.27|539.27|13
1615484110000|2021-03-11 17:35:10|543.28|539.28|543.55|539.55|543.56|539.56|543.27|539.27|28
1615484120000|2021-03-11 17:35:20|543.56|539.56|543.92|539.92|543.93|539.93|543.48|539.48|19
1615484130000|2021-03-11 17:35:30|543.87|539.87|543.8|539.8|543.88|539.88|543.64|539.64|20
1615484140000|2021-03-11 17:35:40|543.81|539.81|543.95|539.95|543.97|539.97|543.8|539.8|22
1615484150000|2021-03-11 17:35:50|543.94|539.94|543.93|539.93|543.95|539.95|543.84|539.84|23
1615484160000|2021-03-11 17:36:00|543.92|539.92|543.84|539.84|543.93|539.93|543.84|539.84|18
1615484170000|2021-03-11 17:36:10|543.88|539.88|543.91|539.91|543.96|539.96|543.84|539.84|16
1615484180000|2021-03-11 17:36:20|543.89|539.89|543.97|539.97|543.97|539.97|543.89|539.89|16
1615484190000|2021-03-11 17:36:30|543.91|539.91|543.94|539.94|544|540|543.91|539.91|16
1615484200000|2021-03-11 17:36:40|543.95|539.95|544.03|540.03|544.03|540.03|543.91|539.91|24
1615484210000|2021-03-11 17:36:50|544.05|540.05|544.21|540.21|544.22|540.22|544.05|540.05|26
1615484220000|2021-03-11 17:37:00|544.17|540.17|543.81|539.81|544.2|540.2|543.77|539.77|28
1615484230000|2021-03-11 17:37:10|543.83|539.83|544.16|540.16|544.16|540.16|543.83|539.83|20
1615484240000|2021-03-11 17:37:20|544.17|540.17|544.14|540.14|544.18|540.18|544.1|540.1|11
1615484250000|2021-03-11 17:37:30|544.09|540.09|544.25|540.25|544.31|540.31|544.09|540.09|23
1615484260000|2021-03-11 17:37:40|544.29|540.29|544.39|540.39|544.39|540.39|544.16|540.16|24
1615484270000|2021-03-11 17:37:50|544.37|540.37|544.2|540.2|544.38|540.38|544.17|540.17|27
1615484280000|2021-03-11 17:38:00|544.23|540.23|544.97|540.97|545|541|544.23|540.23|28
1615484290000|2021-03-11 17:38:10|544.94|540.94|544.9|540.9|545|541|544.9|540.9|19
1615484300000|2021-03-11 17:38:20|544.89|540.89|544.82|540.82|545.03|541.03|544.73|540.73|29
1615484310000|2021-03-11 17:38:30|544.81|540.81|544.7|540.7|544.83|540.83|544.7|540.7|22
1615484320000|2021-03-11 17:38:40|544.68|540.68|544.85|540.85|544.86|540.86|544.68|540.68|15
1615484330000|2021-03-11 17:38:50|544.83|540.83|544.57|540.57|544.85|540.85|544.56|540.56|18
1615484340000|2021-03-11 17:39:00|544.59|540.59|544.87|540.87|544.88|540.88|544.53|540.53|34
1615484350000|2021-03-11 17:39:10|544.86|540.86|544.67|540.67|545.03|541.03|544.65|540.65|28
1615484360000|2021-03-11 17:39:20|544.94|540.94|544.69|540.69|545.09|541.09|544.69|540.69|24
1615484370000|2021-03-11 17:39:30|544.97|540.97|545.1|541.1|545.16|541.16|544.88|540.88|28
1615484380000|2021-03-11 17:39:40|545.09|541.09|545.02|541.02|545.23|541.23|545.01|541.01|24
1615484390000|2021-03-11 17:39:50|545.07|541.07|545.07|541.07|545.23|541.23|545.05|541.05|22
1615484400000|2021-03-11 17:40:00|545.06|541.06|545.16|541.16|545.24|541.24|545.06|541.06|25
1615484410000|2021-03-11 17:40:10|545.14|541.14|545.17|541.17|545.23|541.23|544.97|540.97|26
1615484420000|2021-03-11 17:40:20|545.2|541.2|545.5|541.5|545.5|541.5|545.19|541.19|20
1615484430000|2021-03-11 17:40:30|545.42|541.42|545.42|541.42|545.51|541.51|545.22|541.22|31
1615484440000|2021-03-11 17:40:40|545.41|541.41|544.95|540.95|545.48|541.48|544.95|540.95|36
1615484450000|2021-03-11 17:40:50|544.94|540.94|545.01|541.01|545.02|541.02|544.9|540.9|18
1615484460000|2021-03-11 17:41:00|545|541|545.1|541.1|545.14|541.14|544.99|540.99|25
1615484470000|2021-03-11 17:41:10|545.12|541.12|545.27|541.27|545.31|541.31|545.08|541.08|24
1615484480000|2021-03-11 17:41:20|545.23|541.23|545.23|541.23|545.28|541.28|545.11|541.11|31
1615484490000|2021-03-11 17:41:30|545.22|541.22|545.12|541.12|545.25|541.25|545.04|541.04|28
1615484500000|2021-03-11 17:41:40|545.19|541.19|545.26|541.26|545.41|541.41|545.12|541.12|22
1615484510000|2021-03-11 17:41:50|545.31|541.31|545.16|541.16|545.31|541.31|545.05|541.05|32
1615484520000|2021-03-11 17:42:00|545.15|541.15|545.39|541.39|545.39|541.39|545.06|541.06|35
1615484530000|2021-03-11 17:42:10|545.36|541.36|545.31|541.31|545.37|541.37|545.23|541.23|34
1615484540000|2021-03-11 17:42:20|545.29|541.29|545.33|541.33|545.33|541.33|545.2|541.2|25
1615484550000|2021-03-11 17:42:30|545.36|541.36|545.55|541.55|545.59|541.59|545.36|541.36|25
1615484560000|2021-03-11 17:42:40|545.51|541.51|545.49|541.49|545.55|541.55|545.38|541.38|18
1615484570000|2021-03-11 17:42:50|545.46|541.46|545.34|541.34|545.49|541.49|545.16|541.16|27
1615484580000|2021-03-11 17:43:00|545.33|541.33|545.44|541.44|545.5|541.5|545.31|541.31|25
1615484590000|2021-03-11 17:43:10|545.47|541.47|545.36|541.36|545.53|541.53|545.31|541.31|30
1615484600000|2021-03-11 17:43:20|545.35|541.35|545.3|541.3|545.39|541.39|545.18|541.18|27
1615484610000|2021-03-11 17:43:30|545.31|541.31|545.3|541.3|545.35|541.35|545.13|541.13|30
1615484620000|2021-03-11 17:43:40|545.31|541.31|545.26|541.26|545.36|541.36|545.26|541.26|18
1615484630000|2021-03-11 17:43:50|545.27|541.27|545.22|541.22|545.3|541.3|545.22|541.22|22
1615484640000|2021-03-11 17:44:00|545.23|541.23|545.2|541.2|545.29|541.29|545.2|541.2|19
1615484650000|2021-03-11 17:44:10|545.19|541.19|545.07|541.07|545.19|541.19|545|541|14
1615484660000|2021-03-11 17:44:20|545.03|541.03|544.65|540.65|545.03|541.03|544.64|540.64|22
1615484670000|2021-03-11 17:44:30|544.64|540.64|544.67|540.67|544.7|540.7|544.62|540.62|22
1615484680000|2021-03-11 17:44:40|544.7|540.7|544.39|540.39|544.7|540.7|544.39|540.39|24
1615484690000|2021-03-11 17:44:50|544.41|540.41|544.34|540.34|544.41|540.41|544.25|540.25|27
1615484700000|2021-03-11 17:45:00|544.33|540.33|544.47|540.47|544.63|540.63|544.32|540.32|29
1615484710000|2021-03-11 17:45:10|544.48|540.48|544.58|540.58|544.6|540.6|544.45|540.45|21
1615484720000|2021-03-11 17:45:20|544.55|540.55|544.45|540.45|544.55|540.55|544.43|540.43|27
1615484730000|2021-03-11 17:45:30|544.41|540.41|544.39|540.39|544.42|540.42|544.39|540.39|8
1615484740000|2021-03-11 17:45:40|544.4|540.4|544.26|540.26|544.41|540.41|544.25|540.25|16
1615484750000|2021-03-11 17:45:50|544.22|540.22|544.16|540.16|544.22|540.22|544.1|540.1|30
1615484760000|2021-03-11 17:46:00|544.14|540.14|544.45|540.45|544.45|540.45|544.14|540.14|27
1615484770000|2021-03-11 17:46:10|544.37|540.37|544.28|540.28|544.38|540.38|544.28|540.28|23
1615484780000|2021-03-11 17:46:20|544.29|540.29|543.98|539.98|544.31|540.31|543.98|539.98|31
1615484790000|2021-03-11 17:46:30|543.99|539.99|544.05|540.05|544.1|540.1|543.91|539.91|26
1615484800000|2021-03-11 17:46:40|544.07|540.07|544.01|540.01|544.09|540.09|544|540|27
1615484810000|2021-03-11 17:46:50|544|540|544.08|540.08|544.11|540.11|544|540|20
1615484820000|2021-03-11 17:47:00|544.09|540.09|544.19|540.19|544.2|540.2|544.09|540.09|18
1615484830000|2021-03-11 17:47:10|544.18|540.18|544.19|540.19|544.22|540.22|544.16|540.16|15
1615484840000|2021-03-11 17:47:20|544.17|540.17|544.18|540.18|544.26|540.26|544.17|540.17|18
1615484850000|2021-03-11 17:47:30|544.19|540.19|544.13|540.13|544.19|540.19|544.12|540.12|21
1615484860000|2021-03-11 17:47:40|544.2|540.2|544.16|540.16|544.25|540.25|544.16|540.16|15
1615484870000|2021-03-11 17:47:50|544.13|540.13|544.03|540.03|544.23|540.23|544|540|28
1615484880000|2021-03-11 17:48:00|543.99|539.99|544.16|540.16|544.16|540.16|543.98|539.98|24
1615484890000|2021-03-11 17:48:10|544.15|540.15|544.14|540.14|544.2|540.2|544.03|540.03|25
1615484900000|2021-03-11 17:48:20|544.15|540.15|544.24|540.24|544.27|540.27|544.12|540.12|23
1615484910000|2021-03-11 17:48:30|544.27|540.27|544.32|540.32|544.34|540.34|544.25|540.25|17
1615484920000|2021-03-11 17:48:40|544.26|540.26|544.25|540.25|544.29|540.29|544.16|540.16|28
1615484930000|2021-03-11 17:48:50|544.26|540.26|544.36|540.36|544.4|540.4|544.26|540.26|25
1615484940000|2021-03-11 17:49:00|544.34|540.34|544.31|540.31|544.36|540.36|544.31|540.31|11
1615484950000|2021-03-11 17:49:10|544.32|540.32|544.19|540.19|544.32|540.32|544.12|540.12|23
1615484960000|2021-03-11 17:49:20|544.18|540.18|544.13|540.13|544.22|540.22|544.13|540.13|19
1615484970000|2021-03-11 17:49:30|544.11|540.11|544.06|540.06|544.11|540.11|544.06|540.06|7
1615484980000|2021-03-11 17:49:40|544.04|540.04|544.06|540.06|544.08|540.08|543.97|539.97|17
1615484990000|2021-03-11 17:49:50|544.09|540.09|544.31|540.31|544.31|540.31|544.05|540.05|19
1615485000000|2021-03-11 17:50:00|544.33|540.33|544.13|540.13|544.33|540.33|544.13|540.13|17
1615485010000|2021-03-11 17:50:10|544.15|540.15|544.21|540.21|544.26|540.26|544.15|540.15|17
1615485020000|2021-03-11 17:50:20|544.23|540.23|544.33|540.33|544.33|540.33|544.2|540.2|17
1615485030000|2021-03-11 17:50:30|544.35|540.35|544.4|540.4|544.43|540.43|544.17|540.17|20
1615485040000|2021-03-11 17:50:40|544.41|540.41|544.3|540.3|544.41|540.41|544.25|540.25|20
1615485050000|2021-03-11 17:50:50|544.26|540.26|544.36|540.36|544.41|540.41|544.26|540.26|13
1615485060000|2021-03-11 17:51:00|544.35|540.35|544.2|540.2|544.37|540.37|544.14|540.14|28
1615485070000|2021-03-11 17:51:10|544.17|540.17|544.17|540.17|544.22|540.22|544.15|540.15|17
1615485080000|2021-03-11 17:51:20|544.21|540.21|544.25|540.25|544.25|540.25|544.11|540.11|25
1615485090000|2021-03-11 17:51:30|544.21|540.21|544.18|540.18|544.28|540.28|544.15|540.15|22
1615485100000|2021-03-11 17:51:40|544.16|540.16|544.07|540.07|544.16|540.16|544.05|540.05|21
1615485110000|2021-03-11 17:51:50|544.06|540.06|543.97|539.97|544.06|540.06|543.96|539.96|10
1615485120000|2021-03-11 17:52:00|543.98|539.98|543.6|539.6|543.98|539.98|543.46|539.46|26
1615485130000|2021-03-11 17:52:10|543.65|539.65|543.54|539.54|543.79|539.79|543.45|539.45|37
1615485140000|2021-03-11 17:52:20|543.59|539.59|543.36|539.36|543.65|539.65|543.36|539.36|22
1615485150000|2021-03-11 17:52:30|543.32|539.32|543.31|539.31|543.34|539.34|543.3|539.3|15
1615485160000|2021-03-11 17:52:40|543.32|539.32|543.33|539.33|543.61|539.61|543.3|539.3|21
1615485170000|2021-03-11 17:52:50|543.34|539.34|543.26|539.26|543.53|539.53|543.25|539.25|24
1615485180000|2021-03-11 17:53:00|543.24|539.24|543.01|539.01|543.24|539.24|543|539|14
1615485190000|2021-03-11 17:53:10|542.98|538.98|542.93|538.93|543.03|539.03|542.91|538.91|19
1615485200000|2021-03-11 17:53:20|542.91|538.91|542.79|538.79|542.91|538.91|542.73|538.73|22
1615485210000|2021-03-11 17:53:30|542.8|538.8|542.79|538.79|542.83|538.83|542.68|538.68|25
1615485220000|2021-03-11 17:53:40|542.8|538.8|542.81|538.81|543|539|542.79|538.79|23
1615485230000|2021-03-11 17:53:50|542.82|538.82|542.68|538.68|542.89|538.89|542.68|538.68|21
1615485240000|2021-03-11 17:54:00|542.71|538.71|542.76|538.76|542.95|538.95|542.68|538.68|29
1615485250000|2021-03-11 17:54:10|542.77|538.77|542.85|538.85|542.9|538.9|542.77|538.77|22
1615485260000|2021-03-11 17:54:20|542.86|538.86|542.62|538.62|542.94|538.94|542.62|538.62|26
1615485270000|2021-03-11 17:54:30|542.61|538.61|542.73|538.73|542.75|538.75|542.61|538.61|14
1615485280000|2021-03-11 17:54:40|542.74|538.74|542.71|538.71|542.74|538.74|542.69|538.69|22
1615485290000|2021-03-11 17:54:50|542.7|538.7|542.76|538.76|542.9|538.9|542.69|538.69|22
1615485300000|2021-03-11 17:55:00|542.78|538.78|543.04|539.04|543.15|539.15|542.77|538.77|30
1615485310000|2021-03-11 17:55:10|543.07|539.07|543.77|539.77|543.78|539.78|542.94|538.94|22
1615485320000|2021-03-11 17:55:20|543.74|539.74|543.86|539.86|543.88|539.88|543.7|539.7|29
1615485330000|2021-03-11 17:55:30|543.9|539.9|543.73|539.73|543.95|539.95|543.72|539.72|25
1615485340000|2021-03-11 17:55:40|543.75|539.75|543.91|539.91|543.91|539.91|543.72|539.72|26
1615485350000|2021-03-11 17:55:50|543.86|539.86|543.98|539.98|544.02|540.02|543.72|539.72|28
1615485360000|2021-03-11 17:56:00|543.96|539.96|544.25|540.25|544.28|540.28|543.84|539.84|26
1615485370000|2021-03-11 17:56:10|544.22|540.22|544.42|540.42|544.43|540.43|544.19|540.19|33
1615485380000|2021-03-11 17:56:20|544.48|540.48|544.72|540.72|544.72|540.72|544.34|540.34|29
1615485390000|2021-03-11 17:56:30|544.71|540.71|544.61|540.61|544.75|540.75|544.54|540.54|31
1615485400000|2021-03-11 17:56:40|544.47|540.47|544.4|540.4|544.56|540.56|544.35|540.35|28
1615485410000|2021-03-11 17:56:50|544.39|540.39|544.38|540.38|544.46|540.46|544.28|540.28|20
1615485420000|2021-03-11 17:57:00|544.54|540.54|544.59|540.59|544.66|540.66|544.5|540.5|27
1615485430000|2021-03-11 17:57:10|544.57|540.57|544.43|540.43|544.59|540.59|544.35|540.35|32
1615485440000|2021-03-11 17:57:20|544.41|540.41|544.43|540.43|544.53|540.53|544.4|540.4|21
1615485450000|2021-03-11 17:57:30|544.44|540.44|544.48|540.48|544.54|540.54|544.29|540.29|22
1615485460000|2021-03-11 17:57:40|544.52|540.52|544.59|540.59|544.64|540.64|544.52|540.52|23
1615485470000|2021-03-11 17:57:50|544.62|540.62|544.83|540.83|544.83|540.83|544.6|540.6|29
1615485480000|2021-03-11 17:58:00|544.84|540.84|544.97|540.97|545.17|541.17|544.78|540.78|23
1615485490000|2021-03-11 17:58:10|544.94|540.94|545|541|545.09|541.09|544.88|540.88|32
1615485500000|2021-03-11 17:58:20|545.01|541.01|544.9|540.9|545.11|541.11|544.87|540.87|27
1615485510000|2021-03-11 17:58:30|544.88|540.88|545.18|541.18|545.18|541.18|544.88|540.88|18
1615485520000|2021-03-11 17:58:40|545.19|541.19|545.31|541.31|545.33|541.33|545.11|541.11|31
1615485530000|2021-03-11 17:58:50|545.3|541.3|544.87|540.87|545.3|541.3|544.83|540.83|20
1615485540000|2021-03-11 17:59:00|544.95|540.95|544.93|540.93|544.95|540.95|544.86|540.86|14
1615485550000|2021-03-11 17:59:10|544.86|540.86|544.85|540.85|544.93|540.93|544.72|540.72|28
1615485560000|2021-03-11 17:59:20|544.76|540.76|544.72|540.72|544.9|540.9|544.69|540.69|27
1615485570000|2021-03-11 17:59:30|544.75|540.75|544.63|540.63|544.86|540.86|544.63|540.63|30
1615485580000|2021-03-11 17:59:40|544.61|540.61|544.44|540.44|544.61|540.61|544.37|540.37|27
1615485590000|2021-03-11 17:59:50|544.43|540.43|544.52|540.52|544.68|540.68|544.42|540.42|22
1615485600000|2021-03-11 18:00:00|544.51|540.51|544.83|540.83|544.87|540.87|544.48|540.48|28
1615485610000|2021-03-11 18:00:10|544.85|540.85|544.72|540.72|544.87|540.87|544.67|540.67|26
1615485620000|2021-03-11 18:00:20|544.77|540.77|544.65|540.65|544.8|540.8|544.63|540.63|27
1615485630000|2021-03-11 18:00:30|544.63|540.63|544.59|540.59|544.63|540.63|544.58|540.58|19
1615485640000|2021-03-11 18:00:40|544.6|540.6|544.56|540.56|544.61|540.61|544.42|540.42|24
1615485650000|2021-03-11 18:00:50|544.57|540.57|544.6|540.6|544.7|540.7|544.57|540.57|27
1615485660000|2021-03-11 18:01:00|544.64|540.64|544.66|540.66|544.74|540.74|544.61|540.61|24
1615485670000|2021-03-11 18:01:10|544.69|540.69|544.84|540.84|544.84|540.84|544.67|540.67|22
1615485680000|2021-03-11 18:01:20|544.96|540.96|544.96|540.96|545|541|544.73|540.73|32
1615485690000|2021-03-11 18:01:30|544.97|540.97|545.11|541.11|545.12|541.12|544.85|540.85|29
1615485700000|2021-03-11 18:01:40|545.16|541.16|545.15|541.15|545.18|541.18|545.04|541.04|30
1615485710000|2021-03-11 18:01:50|545.08|541.08|544.86|540.86|545.08|541.08|544.68|540.68|32
1615485720000|2021-03-11 18:02:00|544.8|540.8|544.69|540.69|544.87|540.87|544.67|540.67|25
1615485730000|2021-03-11 18:02:10|544.73|540.73|544.52|540.52|544.86|540.86|544.48|540.48|29
1615485740000|2021-03-11 18:02:20|544.55|540.55|544.34|540.34|544.55|540.55|544.34|540.34|34
1615485750000|2021-03-11 18:02:30|544.38|540.38|544.37|540.37|544.4|540.4|544.36|540.36|9
1615485760000|2021-03-11 18:02:40|544.36|540.36|544.02|540.02|544.4|540.4|544.01|540.01|22
1615485770000|2021-03-11 18:02:50|544.01|540.01|543.67|539.67|544.01|540.01|543.67|539.67|28
1615485780000|2021-03-11 18:03:00|543.66|539.66|543.69|539.69|543.69|539.69|543.4|539.4|24
1615485790000|2021-03-11 18:03:10|543.72|539.72|543.58|539.58|543.79|539.79|543.46|539.46|31
1615485800000|2021-03-11 18:03:20|543.59|539.59|543.61|539.61|543.63|539.63|543.52|539.52|24
1615485810000|2021-03-11 18:03:30|543.58|539.58|543.43|539.43|543.64|539.64|543.43|539.43|21
1615485820000|2021-03-11 18:03:40|543.42|539.42|543.43|539.43|543.49|539.49|543.41|539.41|26
1615485830000|2021-03-11 18:03:50|543.42|539.42|543.66|539.66|543.66|539.66|543.42|539.42|26
1615485840000|2021-03-11 18:04:00|543.67|539.67|543.68|539.68|543.71|539.71|543.64|539.64|22
1615485850000|2021-03-11 18:04:10|543.7|539.7|543.46|539.46|543.74|539.74|543.44|539.44|31
1615485860000|2021-03-11 18:04:20|543.47|539.47|543.3|539.3|543.53|539.53|543.24|539.24|27
1615485870000|2021-03-11 18:04:30|543.32|539.32|543.04|539.04|543.39|539.39|543.04|539.04|27
1615485880000|2021-03-11 18:04:40|543.03|539.03|543.31|539.31|543.34|539.34|543.01|539.01|20
1615485890000|2021-03-11 18:04:50|543.32|539.32|543.25|539.25|543.42|539.42|543.25|539.25|19
1615485900000|2021-03-11 18:05:00|543.21|539.21|543.36|539.36|543.39|539.39|543.13|539.13|24
1615485910000|2021-03-11 18:05:10|543.4|539.4|543.54|539.54|543.58|539.58|543.38|539.38|23
1615485920000|2021-03-11 18:05:20|543.57|539.57|543.67|539.67|543.72|539.72|543.53|539.53|22
1615485930000|2021-03-11 18:05:30|543.71|539.71|543.81|539.81|543.85|539.85|543.67|539.67|18
1615485940000|2021-03-11 18:05:40|543.8|539.8|544.08|540.08|544.15|540.15|543.8|539.8|25
1615485950000|2021-03-11 18:05:50|544.11|540.11|543.88|539.88|544.2|540.2|543.78|539.78|21
1615485960000|2021-03-11 18:06:00|544|540|544.18|540.18|544.24|540.24|543.91|539.91|24
1615485970000|2021-03-11 18:06:10|544.23|540.23|544.38|540.38|544.51|540.51|544.06|540.06|31
1615485980000|2021-03-11 18:06:20|544.37|540.37|544.33|540.33|544.37|540.37|544.33|540.33|8
1615485990000|2021-03-11 18:06:30|544.34|540.34|544.23|540.23|544.34|540.34|544.19|540.19|13
1615486000000|2021-03-11 18:06:40|544.25|540.25|544.29|540.29|544.32|540.32|544.2|540.2|19
1615486010000|2021-03-11 18:06:50|544.3|540.3|544.26|540.26|544.33|540.33|544.25|540.25|17
1615486020000|2021-03-11 18:07:00|544.16|540.16|544.55|540.55|544.59|540.59|544.16|540.16|18
1615486030000|2021-03-11 18:07:10|544.51|540.51|544.6|540.6|544.63|540.63|544.41|540.41|20
1615486040000|2021-03-11 18:07:20|544.61|540.61|544.68|540.68|544.7|540.7|544.55|540.55|22
1615486050000|2021-03-11 18:07:30|544.69|540.69|544.71|540.71|544.76|540.76|544.59|540.59|20
1615486060000|2021-03-11 18:07:40|544.6|540.6|544.69|540.69|544.72|540.72|544.59|540.59|18
1615486070000|2021-03-11 18:07:50|544.71|540.71|544.94|540.94|544.98|540.98|544.66|540.66|12
1615486080000|2021-03-11 18:08:00|544.93|540.93|545|541|545|541|544.91|540.91|21
1615486090000|2021-03-11 18:08:10|544.96|540.96|545.33|541.33|545.33|541.33|544.96|540.96|26
1615486100000|2021-03-11 18:08:20|545.36|541.36|545.57|541.57|545.63|541.63|545.31|541.31|26
1615486110000|2021-03-11 18:08:30|545.58|541.58|545.63|541.63|545.64|541.64|545.56|541.56|19
1615486120000|2021-03-11 18:08:40|545.61|541.61|545.57|541.57|545.61|541.61|545.46|541.46|28
1615486130000|2021-03-11 18:08:50|545.56|541.56|545.54|541.54|545.56|541.56|545.53|541.53|10
1615486140000|2021-03-11 18:09:00|545.53|541.53|545.36|541.36|545.6|541.6|545.36|541.36|16
1615486150000|2021-03-11 18:09:10|545.35|541.35|545.32|541.32|545.39|541.39|545.18|541.18|30
1615486160000|2021-03-11 18:09:20|545.45|541.45|545.55|541.55|545.6|541.6|545.34|541.34|30
1615486170000|2021-03-11 18:09:30|545.57|541.57|545.58|541.58|545.64|541.64|545.41|541.41|33
1615486180000|2021-03-11 18:09:40|545.66|541.66|545.54|541.54|545.69|541.69|545.45|541.45|26
1615486190000|2021-03-11 18:09:50|545.53|541.53|545.27|541.27|545.53|541.53|545.27|541.27|21
1615486200000|2021-03-11 18:10:00|545.32|541.32|545.64|541.64|545.66|541.66|545.29|541.29|30
1615486210000|2021-03-11 18:10:10|545.6|541.6|545.66|541.66|545.81|541.81|545.5|541.5|23
1615486220000|2021-03-11 18:10:20|545.67|541.67|545.6|541.6|545.67|541.67|545.33|541.33|27
1615486230000|2021-03-11 18:10:30|545.47|541.47|545.43|541.43|545.52|541.52|545.28|541.28|28
1615486240000|2021-03-11 18:10:40|545.45|541.45|545.3|541.3|545.46|541.46|545.3|541.3|15
1615486250000|2021-03-11 18:10:50|545.31|541.31|545.51|541.51|545.51|541.51|545.24|541.24|25
1615486260000|2021-03-11 18:11:00|545.55|541.55|545.69|541.69|545.8|541.8|545.55|541.55|36
1615486270000|2021-03-11 18:11:10|545.73|541.73|545.75|541.75|545.84|541.84|545.65|541.65|25
1615486280000|2021-03-11 18:11:20|545.83|541.83|545.67|541.67|545.9|541.9|545.67|541.67|26
1615486290000|2021-03-11 18:11:30|545.48|541.48|545.51|541.51|545.59|541.59|545.47|541.47|34
1615486300000|2021-03-11 18:11:40|545.5|541.5|545.1|541.1|545.5|541.5|545.06|541.06|27
1615486310000|2021-03-11 18:11:50|545.09|541.09|544.91|540.91|545.09|541.09|544.76|540.76|31
1615486320000|2021-03-11 18:12:00|545.06|541.06|545.02|541.02|545.07|541.07|544.93|540.93|27
1615486330000|2021-03-11 18:12:10|545.03|541.03|544.6|540.6|545.05|541.05|544.6|540.6|25
1615486340000|2021-03-11 18:12:20|544.58|540.58|543.96|539.96|544.58|540.58|543.71|539.71|36
1615486350000|2021-03-11 18:12:30|543.95|539.95|544.01|540.01|544.15|540.15|543.84|539.84|30
1615486360000|2021-03-11 18:12:40|544|540|543.94|539.94|544.06|540.06|543.9|539.9|27
1615486370000|2021-03-11 18:12:50|543.77|539.77|544.23|540.23|544.27|540.27|543.77|539.77|24
1615486380000|2021-03-11 18:13:00|544.24|540.24|544.84|540.84|544.92|540.92|544.21|540.21|31
1615486390000|2021-03-11 18:13:10|544.89|540.89|544.62|540.62|544.9|540.9|544.62|540.62|28
1615486400000|2021-03-11 18:13:20|544.63|540.63|544.74|540.74|544.98|540.98|544.63|540.63|32
1615486410000|2021-03-11 18:13:30|544.76|540.76|544.39|540.39|544.83|540.83|544.36|540.36|34
1615486420000|2021-03-11 18:13:40|544.37|540.37|544.19|540.19|544.37|540.37|544.19|540.19|24
1615486430000|2021-03-11 18:13:50|544.28|540.28|544.22|540.22|544.3|540.3|544.04|540.04|34
1615486440000|2021-03-11 18:14:00|544.17|540.17|543.86|539.86|544.25|540.25|543.86|539.86|31
1615486450000|2021-03-11 18:14:10|543.96|539.96|543.81|539.81|544.04|540.04|543.81|539.81|28
1615486460000|2021-03-11 18:14:20|543.83|539.83|543.94|539.94|543.95|539.95|543.81|539.81|26
1615486470000|2021-03-11 18:14:30|543.95|539.95|544.1|540.1|544.16|540.16|543.95|539.95|23
1615486480000|2021-03-11 18:14:40|544.04|540.04|544.31|540.31|544.31|540.31|543.92|539.92|25
1615486490000|2021-03-11 18:14:50|544.2|540.2|544.21|540.21|544.32|540.32|544.13|540.13|30
1615486500000|2021-03-11 18:15:00|544.23|540.23|544.31|540.31|544.44|540.44|544.16|540.16|24
1615486510000|2021-03-11 18:15:10|544.52|540.52|544.47|540.47|544.67|540.67|544.4|540.4|22
1615486520000|2021-03-11 18:15:20|544.56|540.56|544.9|540.9|544.93|540.93|544.56|540.56|20
1615486530000|2021-03-11 18:15:30|544.89|540.89|544.7|540.7|544.91|540.91|544.63|540.63|30
1615486540000|2021-03-11 18:15:40|544.69|540.69|544.64|540.64|544.7|540.7|544.62|540.62|20
1615486550000|2021-03-11 18:15:50|544.68|540.68|544.69|540.69|544.79|540.79|544.65|540.65|25
1615486560000|2021-03-11 18:16:00|544.7|540.7|544.71|540.71|544.72|540.72|544.67|540.67|12
1615486570000|2021-03-11 18:16:10|544.69|540.69|544.69|540.69|544.75|540.75|544.63|540.63|25
1615486580000|2021-03-11 18:16:20|544.7|540.7|544.93|540.93|544.93|540.93|544.7|540.7|27
1615486590000|2021-03-11 18:16:30|544.9|540.9|544.88|540.88|544.92|540.92|544.81|540.81|20
1615486600000|2021-03-11 18:16:40|544.89|540.89|545|541|545.04|541.04|544.74|540.74|18
1615486610000|2021-03-11 18:16:50|545.04|541.04|544.88|540.88|545.04|541.04|544.83|540.83|19
1615486620000|2021-03-11 18:17:00|544.87|540.87|544.8|540.8|544.87|540.87|544.74|540.74|14
1615486630000|2021-03-11 18:17:10|544.78|540.78|544.72|540.72|544.79|540.79|544.65|540.65|11
1615486640000|2021-03-11 18:17:20|544.68|540.68|544.74|540.74|544.78|540.78|544.66|540.66|5
1615486650000|2021-03-11 18:17:30|544.72|540.72|544.73|540.73|544.73|540.73|544.58|540.58|17
1615486660000|2021-03-11 18:17:40|544.74|540.74|545.04|541.04|545.04|541.04|544.72|540.72|15
1615486670000|2021-03-11 18:17:50|545.05|541.05|544.78|540.78|545.15|541.15|544.77|540.77|17
1615486680000|2021-03-11 18:18:00|544.77|540.77|544.61|540.61|544.77|540.77|544.61|540.61|9
1615486690000|2021-03-11 18:18:10|544.6|540.6|544.48|540.48|544.6|540.6|544.42|540.42|9
1615486700000|2021-03-11 18:18:20|544.46|540.46|544.47|540.47|544.49|540.49|544.46|540.46|4
1615486710000|2021-03-11 18:18:30|544.48|540.48|544.42|540.42|544.48|540.48|544.42|540.42|3
1615486720000|2021-03-11 18:18:40|544.41|540.41|544.34|540.34|544.41|540.41|544.31|540.31|11
1615486730000|2021-03-11 18:18:50|544.33|540.33|544.22|540.22|544.36|540.36|544.1|540.1|13
1615486740000|2021-03-11 18:19:00|544.24|540.24|544.28|540.28|544.28|540.28|544.24|540.24|5
1615486750000|2021-03-11 18:19:10|544.29|540.29|544.23|540.23|544.29|540.29|544.21|540.21|6
1615486760000|2021-03-11 18:19:20|544.2|540.2|544.05|540.05|544.2|540.2|544.05|540.05|10
1615486770000|2021-03-11 18:19:30|544.03|540.03|543.98|539.98|544.05|540.05|543.96|539.96|8
1615486780000|2021-03-11 18:19:40|543.97|539.97|544.07|540.07|544.11|540.11|543.96|539.96|18
1615486790000|2021-03-11 18:19:50|544.06|540.06|543.97|539.97|544.11|540.11|543.97|539.97|13
1615486800000|2021-03-11 18:20:00|544.04|540.04|544.35|540.35|544.45|540.45|543.97|539.97|8
1615486810000|2021-03-11 18:20:10|544.31|540.31|544.58|540.58|544.63|540.63|544.31|540.31|19
1615486820000|2021-03-11 18:20:20|544.59|540.59|544.63|540.63|544.73|540.73|544.53|540.53|17
1615486830000|2021-03-11 18:20:30|544.64|540.64|544.69|540.69|544.69|540.69|544.48|540.48|9
1615486840000|2021-03-11 18:20:40|544.76|540.76|544.76|540.76|544.89|540.89|544.73|540.73|22
1615486850000|2021-03-11 18:20:50|544.75|540.75|544.68|540.68|544.77|540.77|544.63|540.63|17
1615486860000|2021-03-11 18:21:00|544.63|540.63|544.8|540.8|544.95|540.95|544.63|540.63|17
1615486870000|2021-03-11 18:21:10|544.79|540.79|544.85|540.85|545|541|544.73|540.73|18
1615486880000|2021-03-11 18:21:20|544.86|540.86|544.75|540.75|544.86|540.86|544.54|540.54|21
1615486890000|2021-03-11 18:21:30|544.72|540.72|544.62|540.62|544.73|540.73|544.56|540.56|17
1615486900000|2021-03-11 18:21:40|544.56|540.56|544.61|540.61|544.69|540.69|544.56|540.56|15
1615486910000|2021-03-11 18:21:50|544.6|540.6|544.63|540.63|544.63|540.63|544.57|540.57|9
1615486920000|2021-03-11 18:22:00|544.64|540.64|544.59|540.59|544.65|540.65|544.58|540.58|19
1615486930000|2021-03-11 18:22:10|544.6|540.6|544.57|540.57|544.62|540.62|544.57|540.57|12
1615486940000|2021-03-11 18:22:20|544.58|540.58|544.61|540.61|544.61|540.61|544.42|540.42|18
1615486950000|2021-03-11 18:22:30|544.6|540.6|544.54|540.54|544.61|540.61|544.54|540.54|9
1615486960000|2021-03-11 18:22:40|544.53|540.53|544.68|540.68|544.73|540.73|544.53|540.53|20
1615486970000|2021-03-11 18:22:50|544.66|540.66|544.74|540.74|544.74|540.74|544.47|540.47|14
1615486980000|2021-03-11 18:23:00|544.73|540.73|544.72|540.72|544.73|540.73|544.72|540.72|2
1615486990000|2021-03-11 18:23:10|544.73|540.73|544.71|540.71|544.73|540.73|544.71|540.71|6
1615487000000|2021-03-11 18:23:20|544.68|540.68|544.41|540.41|544.68|540.68|544.41|540.41|13
1615487010000|2021-03-11 18:23:30|544.36|540.36|544.46|540.46|544.47|540.47|544.35|540.35|13
1615487020000|2021-03-11 18:23:40|544.49|540.49|544.69|540.69|544.69|540.69|544.43|540.43|25
1615487030000|2021-03-11 18:23:50|544.67|540.67|544.67|540.67|544.69|540.69|544.67|540.67|10
1615487040000|2021-03-11 18:24:00|544.69|540.69|545.07|541.07|545.07|541.07|544.67|540.67|21
1615487050000|2021-03-11 18:24:10|545.12|541.12|545.04|541.04|545.19|541.19|544.91|540.91|24
1615487060000|2021-03-11 18:24:20|545.03|541.03|545.28|541.28|545.28|541.28|545.02|541.02|24
1615487070000|2021-03-11 18:24:30|545.29|541.29|545.19|541.19|545.29|541.29|545.14|541.14|20
1615487080000|2021-03-11 18:24:40|545.2|541.2|545.12|541.12|545.22|541.22|545.04|541.04|24
1615487090000|2021-03-11 18:24:50|545.13|541.13|545.15|541.15|545.15|541.15|545.12|541.12|4
1615487100000|2021-03-11 18:25:00|545.13|541.13|545.15|541.15|545.18|541.18|545.13|541.13|11
1615487110000|2021-03-11 18:25:10|545.14|541.14|545.08|541.08|545.14|541.14|545.04|541.04|13
1615487120000|2021-03-11 18:25:20|545.07|541.07|545.01|541.01|545.07|541.07|544.99|540.99|14
1615487130000|2021-03-11 18:25:30|544.97|540.97|545.03|541.03|545.05|541.05|544.95|540.95|11
1615487140000|2021-03-11 18:25:40|545.04|541.04|545.14|541.14|545.17|541.17|545.04|541.04|15
1615487150000|2021-03-11 18:25:50|545.16|541.16|544.83|540.83|545.16|541.16|544.79|540.79|23
1615487160000|2021-03-11 18:26:00|544.84|540.84|544.9|540.9|544.92|540.92|544.84|540.84|10
1615487170000|2021-03-11 18:26:10|544.87|540.87|544.86|540.86|544.96|540.96|544.85|540.85|14
1615487180000|2021-03-11 18:26:20|544.89|540.89|544.82|540.82|544.91|540.91|544.81|540.81|12
1615487190000|2021-03-11 18:26:30|544.81|540.81|544.9|540.9|544.92|540.92|544.81|540.81|8
1615487200000|2021-03-11 18:26:40|544.96|540.96|545.1|541.1|545.17|541.17|544.96|540.96|12
1615487210000|2021-03-11 18:26:50|545.12|541.12|545.17|541.17|545.24|541.24|545.12|541.12|11
1615487220000|2021-03-11 18:27:00|545.22|541.22|545.24|541.24|545.61|541.61|545.02|541.02|19
1615487230000|2021-03-11 18:27:10|545.16|541.16|545.31|541.31|545.42|541.42|545.16|541.16|15
1615487240000|2021-03-11 18:27:20|545.36|541.36|545.64|541.64|545.64|541.64|545.22|541.22|9
1615487250000|2021-03-11 18:27:30|545.65|541.65|545.32|541.32|545.75|541.75|545.32|541.32|14
1615487260000|2021-03-11 18:27:40|545.31|541.31|545.39|541.39|545.67|541.67|545.29|541.29|22
1615487270000|2021-03-11 18:27:50|545.47|541.47|545.57|541.57|545.67|541.67|545.39|541.39|19
1615487280000|2021-03-11 18:28:00|545.6|541.6|545.72|541.72|545.76|541.76|545.38|541.38|12
1615487290000|2021-03-11 18:28:10|545.73|541.73|545.78|541.78|545.82|541.82|545.68|541.68|18
1615487300000|2021-03-11 18:28:20|545.73|541.73|545.85|541.85|545.85|541.85|545.63|541.63|19
1615487310000|2021-03-11 18:28:30|545.94|541.94|545.86|541.86|545.96|541.96|545.81|541.81|18
1615487320000|2021-03-11 18:28:40|545.84|541.84|545.77|541.77|545.86|541.86|545.76|541.76|12
1615487330000|2021-03-11 18:28:50|545.82|541.82|545.89|541.89|545.89|541.89|545.68|541.68|11
1615487340000|2021-03-11 18:29:00|545.86|541.86|545.82|541.82|545.91|541.91|545.82|541.82|16
1615487350000|2021-03-11 18:29:10|545.85|541.85|545.8|541.8|545.87|541.87|545.61|541.61|19
1615487360000|2021-03-11 18:29:20|545.76|541.76|545.81|541.81|545.83|541.83|545.63|541.63|21
1615487370000|2021-03-11 18:29:30|545.8|541.8|545.97|541.97|545.97|541.97|545.66|541.66|19
1615487380000|2021-03-11 18:29:40|545.95|541.95|545.93|541.93|546|542|545.93|541.93|6
1615487390000|2021-03-11 18:29:50|545.9|541.9|546.04|542.04|546.04|542.04|545.9|541.9|10
1615487400000|2021-03-11 18:30:00|546.03|542.03|546.33|542.33|546.38|542.38|546.02|542.02|26
1615487410000|2021-03-11 18:30:10|546.34|542.34|546.34|542.34|546.36|542.36|546.31|542.31|18
1615487420000|2021-03-11 18:30:20|546.33|542.33|546.33|542.33|546.38|542.38|546.31|542.31|21
1615487430000|2021-03-11 18:30:30|546.32|542.32|546.26|542.26|546.41|542.41|546.26|542.26|24
1615487440000|2021-03-11 18:30:40|546.27|542.27|546.21|542.21|546.29|542.29|546.05|542.05|28
1615487450000|2021-03-11 18:30:50|546.2|542.2|546.35|542.35|546.43|542.43|546.19|542.19|20
1615487460000|2021-03-11 18:31:00|546.37|542.37|546.37|542.37|546.37|542.37|546.35|542.35|12
1615487470000|2021-03-11 18:31:10|546.36|542.36|546.24|542.24|546.36|542.36|546.13|542.13|30
1615487480000|2021-03-11 18:31:20|546.22|542.22|546.13|542.13|546.29|542.29|546.1|542.1|22
1615487490000|2021-03-11 18:31:30|546.14|542.14|546.1|542.1|546.23|542.23|546.02|542.02|27
1615487500000|2021-03-11 18:31:40|546.08|542.08|545.94|541.94|546.08|542.08|545.91|541.91|27
1615487510000|2021-03-11 18:31:50|545.95|541.95|546.1|542.1|546.14|542.14|545.95|541.95|20
1615487520000|2021-03-11 18:32:00|546.11|542.11|546.37|542.37|546.39|542.39|546.11|542.11|21
1615487530000|2021-03-11 18:32:10|546.31|542.31|546.42|542.42|546.43|542.43|546.25|542.25|19
1615487540000|2021-03-11 18:32:20|546.4|542.4|546.14|542.14|546.4|542.4|546.06|542.06|27
1615487550000|2021-03-11 18:32:30|546.16|542.16|546.25|542.25|546.37|542.37|546.14|542.14|21
1615487560000|2021-03-11 18:32:40|546.26|542.26|546.34|542.34|546.35|542.35|546.26|542.26|18
1615487570000|2021-03-11 18:32:50|546.33|542.33|546.32|542.32|546.34|542.34|546.23|542.23|23
1615487580000|2021-03-11 18:33:00|546.35|542.35|546.17|542.17|546.36|542.36|546.17|542.17|18
1615487590000|2021-03-11 18:33:10|546.2|542.2|546.24|542.24|546.24|542.24|546.19|542.19|25
1615487600000|2021-03-11 18:33:20|546.23|542.23|546.38|542.38|546.38|542.38|546.19|542.19|14
1615487610000|2021-03-11 18:33:30|546.37|542.37|546.23|542.23|546.38|542.38|546.18|542.18|24
1615487620000|2021-03-11 18:33:40|546.18|542.18|546.31|542.31|546.4|542.4|546.18|542.18|29
1615487630000|2021-03-11 18:33:50|546.3|542.3|546.4|542.4|546.42|542.42|546.28|542.28|19
1615487640000|2021-03-11 18:34:00|546.39|542.39|546.37|542.37|546.48|542.48|546.25|542.25|25
1615487650000|2021-03-11 18:34:10|546.43|542.43|546.34|542.34|546.43|542.43|546.19|542.19|29
1615487660000|2021-03-11 18:34:20|546.29|542.29|546.28|542.28|546.35|542.35|546.24|542.24|27
1615487670000|2021-03-11 18:34:30|546.26|542.26|546.21|542.21|546.26|542.26|546.19|542.19|22
1615487680000|2021-03-11 18:34:40|546.23|542.23|546.29|542.29|546.33|542.33|546.2|542.2|24
1615487690000|2021-03-11 18:34:50|546.27|542.27|546.26|542.26|546.29|542.29|546.19|542.19|14
1615487700000|2021-03-11 18:35:00|546.29|542.29|546.4|542.4|546.44|542.44|546.29|542.29|21
1615487710000|2021-03-11 18:35:10|546.39|542.39|546.39|542.39|546.42|542.42|546.33|542.33|16
1615487720000|2021-03-11 18:35:20|546.36|542.36|546.38|542.38|546.41|542.41|546.36|542.36|16
1615487730000|2021-03-11 18:35:30|546.36|542.36|546.41|542.41|546.49|542.49|546.36|542.36|18
1615487740000|2021-03-11 18:35:40|546.4|542.4|546.34|542.34|546.4|542.4|546.26|542.26|19
1615487750000|2021-03-11 18:35:50|546.37|542.37|546.75|542.75|546.75|542.75|546.32|542.32|30
1615487760000|2021-03-11 18:36:00|546.76|542.76|546.83|542.83|546.96|542.96|546.69|542.69|36
1615487770000|2021-03-11 18:36:10|546.82|542.82|546.95|542.95|547.01|543.01|546.74|542.74|31
1615487780000|2021-03-11 18:36:20|546.96|542.96|547.21|543.21|547.25|543.25|546.91|542.91|26
1615487790000|2021-03-11 18:36:30|547.19|543.19|547.23|543.23|547.28|543.28|547.16|543.16|25
1615487800000|2021-03-11 18:36:40|547.24|543.24|547.07|543.07|547.25|543.25|546.99|542.99|32
1615487810000|2021-03-11 18:36:50|547.1|543.1|547.13|543.13|547.18|543.18|547.06|543.06|24
1615487820000|2021-03-11 18:37:00|547.15|543.15|547.09|543.09|547.25|543.25|547.09|543.09|24
1615487830000|2021-03-11 18:37:10|547.1|543.1|546.98|542.98|547.13|543.13|546.94|542.94|30
1615487840000|2021-03-11 18:37:20|546.91|542.91|546.75|542.75|546.94|542.94|546.75|542.75|25
1615487850000|2021-03-11 18:37:30|546.74|542.74|547.03|543.03|547.03|543.03|546.74|542.74|16
1615487860000|2021-03-11 18:37:40|547|543|547.01|543.01|547.04|543.04|546.98|542.98|13
1615487870000|2021-03-11 18:37:50|547.02|543.02|547.07|543.07|547.07|543.07|547.01|543.01|6
1615487880000|2021-03-11 18:38:00|547.1|543.1|547.17|543.17|547.18|543.18|547.04|543.04|16
1615487890000|2021-03-11 18:38:10|547.16|543.16|547.18|543.18|547.23|543.23|547.12|543.12|18
1615487900000|2021-03-11 18:38:20|547.17|543.17|547.44|543.44|547.48|543.48|547.17|543.17|16
1615487910000|2021-03-11 18:38:30|547.43|543.43|547.38|543.38|547.44|543.44|547.34|543.34|14
1615487920000|2021-03-11 18:38:40|547.39|543.39|547.63|543.63|547.68|543.68|547.35|543.35|18
1615487930000|2021-03-11 18:38:50|547.66|543.66|547.72|543.72|547.79|543.79|547.37|543.37|19
1615487940000|2021-03-11 18:39:00|547.73|543.73|547.77|543.77|547.78|543.78|547.67|543.67|19
1615487950000|2021-03-11 18:39:10|547.74|543.74|547.83|543.83|547.88|543.88|547.72|543.72|23
1615487960000|2021-03-11 18:39:20|547.8|543.8|547.76|543.76|547.84|543.84|547.68|543.68|19
1615487970000|2021-03-11 18:39:30|547.79|543.79|547.77|543.77|547.83|543.83|547.69|543.69|25
1615487980000|2021-03-11 18:39:40|547.76|543.76|547.83|543.83|548.01|544.01|547.73|543.73|29
1615487990000|2021-03-11 18:39:50|547.84|543.84|548.14|544.14|548.15|544.15|547.83|543.83|20
1615488000000|2021-03-11 18:40:00|548.16|544.16|548.27|544.27|548.4|544.4|548.16|544.16|22
1615488010000|2021-03-11 18:40:10|548.3|544.3|547.86|543.86|548.34|544.34|547.86|543.86|28
1615488020000|2021-03-11 18:40:20|547.76|543.76|547.62|543.62|547.85|543.85|547.59|543.59|27
1615488030000|2021-03-11 18:40:30|547.56|543.56|547.84|543.84|547.87|543.87|547.56|543.56|26
1615488040000|2021-03-11 18:40:40|547.89|543.89|548.02|544.02|548.12|544.12|547.84|543.84|23
1615488050000|2021-03-11 18:40:50|548.01|544.01|547.99|543.99|548.07|544.07|547.93|543.93|22
1615488060000|2021-03-11 18:41:00|547.98|543.98|548.24|544.24|548.29|544.29|547.95|543.95|27
1615488070000|2021-03-11 18:41:10|548.3|544.3|548.88|544.88|548.92|544.92|548.29|544.29|29
1615488080000|2021-03-11 18:41:20|548.91|544.91|548.7|544.7|549.02|545.02|548.65|544.65|32
1615488090000|2021-03-11 18:41:30|548.71|544.71|548.56|544.56|548.73|544.73|548.53|544.53|33
1615488100000|2021-03-11 18:41:40|548.53|544.53|548.31|544.31|548.54|544.54|548.31|544.31|36
1615488110000|2021-03-11 18:41:50|548.3|544.3|548.49|544.49|548.5|544.5|548.24|544.24|33
1615488120000|2021-03-11 18:42:00|548.48|544.48|548.52|544.52|548.58|544.58|548.43|544.43|24
1615488130000|2021-03-11 18:42:10|548.53|544.53|548.36|544.36|548.62|544.62|548.26|544.26|22
1615488140000|2021-03-11 18:42:20|548.37|544.37|548.34|544.34|548.45|544.45|548.28|544.28|24
1615488150000|2021-03-11 18:42:30|548.25|544.25|548.49|544.49|548.61|544.61|548.25|544.25|25
1615488160000|2021-03-11 18:42:40|548.54|544.54|548.4|544.4|548.56|544.56|548.17|544.17|21
1615488170000|2021-03-11 18:42:50|548.32|544.32|548.3|544.3|548.35|544.35|547.95|543.95|22
1615488180000|2021-03-11 18:43:00|548.27|544.27|548.05|544.05|548.3|544.3|548.01|544.01|28
1615488190000|2021-03-11 18:43:10|548.06|544.06|547.56|543.56|548.06|544.06|547.56|543.56|30
1615488200000|2021-03-11 18:43:20|547.63|543.63|547.94|543.94|547.97|543.97|547.58|543.58|29
1615488210000|2021-03-11 18:43:30|547.97|543.97|548.01|544.01|548.45|544.45|547.97|543.97|33
1615488220000|2021-03-11 18:43:40|547.98|543.98|548.61|544.61|548.62|544.62|547.98|543.98|34
1615488230000|2021-03-11 18:43:50|548.55|544.55|548.73|544.73|548.73|544.73|548.42|544.42|31
1615488240000|2021-03-11 18:44:00|548.62|544.62|548.69|544.69|548.84|544.84|548.62|544.62|26
1615488250000|2021-03-11 18:44:10|548.68|544.68|548.73|544.73|548.76|544.76|548.49|544.49|28
1615488260000|2021-03-11 18:44:20|548.72|544.72|548.89|544.89|548.96|544.96|548.71|544.71|24
1615488270000|2021-03-11 18:44:30|548.78|544.78|548.99|544.99|549.04|545.04|548.75|544.75|23
1615488280000|2021-03-11 18:44:40|548.98|544.98|548.38|544.38|548.98|544.98|548.26|544.26|29
1615488290000|2021-03-11 18:44:50|548.41|544.41|548.59|544.59|548.62|544.62|548.4|544.4|21
1615488300000|2021-03-11 18:45:00|548.61|544.61|548.79|544.79|548.79|544.79|548.55|544.55|19
1615488310000|2021-03-11 18:45:10|548.75|544.75|548.96|544.96|548.96|544.96|548.72|544.72|25
1615488320000|2021-03-11 18:45:20|548.95|544.95|548.96|544.96|548.96|544.96|548.83|544.83|17
1615488330000|2021-03-11 18:45:30|548.97|544.97|549.1|545.1|549.21|545.21|548.97|544.97|24
1615488340000|2021-03-11 18:45:40|549.07|545.07|549.04|545.04|549.22|545.22|549.04|545.04|30
1615488350000|2021-03-11 18:45:50|549.05|545.05|549.28|545.28|549.29|545.29|549.05|545.05|22
1615488360000|2021-03-11 18:46:00|549.3|545.3|549.26|545.26|549.39|545.39|549.26|545.26|13
1615488370000|2021-03-11 18:46:10|549.25|545.25|549.09|545.09|549.25|545.25|549.08|545.08|19
1615488380000|2021-03-11 18:46:20|549.07|545.07|549.05|545.05|549.16|545.16|549.01|545.01|30
1615488390000|2021-03-11 18:46:30|549.04|545.04|549.16|545.16|549.17|545.17|549.01|545.01|23
1615488400000|2021-03-11 18:46:40|549.08|545.08|549.15|545.15|549.16|545.16|549.04|545.04|19
1615488410000|2021-03-11 18:46:50|549.08|545.08|549.1|545.1|549.11|545.11|549|545|21
1615488420000|2021-03-11 18:47:00|549.13|545.13|549.04|545.04|549.16|545.16|548.83|544.83|25
1615488430000|2021-03-11 18:47:10|549.03|545.03|549.03|545.03|549.11|545.11|548.82|544.82|20
1615488440000|2021-03-11 18:47:20|549.04|545.04|549.03|545.03|549.1|545.1|548.98|544.98|17
1615488450000|2021-03-11 18:47:30|549.08|545.08|549.05|545.05|549.08|545.08|549|545|17
1615488460000|2021-03-11 18:47:40|549.04|545.04|549.06|545.06|549.1|545.1|548.88|544.88|10
1615488470000|2021-03-11 18:47:50|548.99|544.99|548.75|544.75|549|545|548.75|544.75|20
1615488480000|2021-03-11 18:48:00|548.74|544.74|549.08|545.08|549.13|545.13|548.74|544.74|30
1615488490000|2021-03-11 18:48:10|549.09|545.09|548.95|544.95|549.16|545.16|548.92|544.92|24
1615488500000|2021-03-11 18:48:20|548.96|544.96|549.18|545.18|549.18|545.18|548.94|544.94|26
1615488510000|2021-03-11 18:48:30|549.19|545.19|549.09|545.09|549.2|545.2|549.03|545.03|25
1615488520000|2021-03-11 18:48:40|549.08|545.08|549.01|545.01|549.08|545.08|549|545|13
1615488530000|2021-03-11 18:48:50|548.98|544.98|549.15|545.15|549.15|545.15|548.98|544.98|12
1615488540000|2021-03-11 18:49:00|549.23|545.23|549.16|545.16|549.26|545.26|549.13|545.13|23
1615488550000|2021-03-11 18:49:10|549.17|545.17|549.14|545.14|549.17|545.17|549.05|545.05|23
1615488560000|2021-03-11 18:49:20|549.11|545.11|549.02|545.02|549.15|545.15|549.02|545.02|25
1615488570000|2021-03-11 18:49:30|549.03|545.03|549.07|545.07|549.08|545.08|549.01|545.01|17
1615488580000|2021-03-11 18:49:40|549.12|545.12|549.07|545.07|549.12|545.12|549.07|545.07|9
1615488590000|2021-03-11 18:49:50|549.06|545.06|549.02|545.02|549.06|545.06|549.02|545.02|8
1615488600000|2021-03-11 18:50:00|549|545|548.98|544.98|549.05|545.05|548.98|544.98|14
1615488610000|2021-03-11 18:50:10|548.97|544.97|548.9|544.9|548.98|544.98|548.84|544.84|22
1615488620000|2021-03-11 18:50:20|548.91|544.91|548.9|544.9|548.91|544.91|548.84|544.84|16
1615488630000|2021-03-11 18:50:30|548.91|544.91|548.99|544.99|549.06|545.06|548.87|544.87|20
1615488640000|2021-03-11 18:50:40|548.95|544.95|548.93|544.93|548.98|544.98|548.82|544.82|31
1615488650000|2021-03-11 18:50:50|548.96|544.96|549.02|545.02|549.04|545.04|548.96|544.96|9
1615488660000|2021-03-11 18:51:00|549|545|548.84|544.84|549|545|548.83|544.83|21
1615488670000|2021-03-11 18:51:10|548.46|544.46|548.45|544.45|548.51|544.51|548.41|544.41|15
1615488680000|2021-03-11 18:51:20|548.44|544.44|548.44|544.44|548.49|544.49|548.44|544.44|12
1615488690000|2021-03-11 18:51:30|548.47|544.47|548.72|544.72|548.75|544.75|548.44|544.44|16
1615488700000|2021-03-11 18:51:40|548.64|544.64|548.7|544.7|548.75|544.75|548.64|544.64|18
1615488710000|2021-03-11 18:51:50|548.69|544.69|548.66|544.66|548.72|544.72|548.66|544.66|14
1615488720000|2021-03-11 18:52:00|548.65|544.65|548.69|544.69|548.81|544.81|548.64|544.64|12
1615488730000|2021-03-11 18:52:10|548.57|544.57|548.57|544.57|548.59|544.59|548.51|544.51|15
1615488740000|2021-03-11 18:52:20|548.58|544.58|548.51|544.51|548.58|544.58|548.5|544.5|9
1615488750000|2021-03-11 18:52:30|548.52|544.52|548.49|544.49|548.52|544.52|548.49|544.49|17
1615488760000|2021-03-11 18:52:40|548.48|544.48|548.45|544.45|548.52|544.52|548.45|544.45|14
1615488770000|2021-03-11 18:52:50|548.42|544.42|548.02|544.02|548.42|544.42|548.02|544.02|23
1615488780000|2021-03-11 18:53:00|548.01|544.01|547.4|543.4|548.1|544.1|547.39|543.39|25
1615488790000|2021-03-11 18:53:10|547.39|543.39|547.19|543.19|547.39|543.39|547.16|543.16|11
1615488800000|2021-03-11 18:53:20|547.17|543.17|547.18|543.18|547.23|543.23|547.12|543.12|22
1615488810000|2021-03-11 18:53:30|547.22|543.22|546.41|542.41|547.22|543.22|546.41|542.41|25
1615488820000|2021-03-11 18:53:40|546.42|542.42|546.71|542.71|546.71|542.71|546.37|542.37|27
1615488830000|2021-03-11 18:53:50|546.68|542.68|546.81|542.81|546.81|542.81|546.64|542.64|25
1615488840000|2021-03-11 18:54:00|546.83|542.83|547.14|543.14|547.15|543.15|546.79|542.79|28
1615488850000|2021-03-11 18:54:10|547.11|543.11|547.24|543.24|547.32|543.32|547.11|543.11|26
1615488860000|2021-03-11 18:54:20|547.25|543.25|547.29|543.29|547.37|543.37|547.16|543.16|27
1615488870000|2021-03-11 18:54:30|547.3|543.3|547.1|543.1|547.32|543.32|547.07|543.07|15
1615488880000|2021-03-11 18:54:40|547.11|543.11|546.95|542.95|547.11|543.11|546.95|542.95|16
1615488890000|2021-03-11 18:54:50|546.94|542.94|547.45|543.45|547.45|543.45|546.91|542.91|27
1615488900000|2021-03-11 18:55:00|547.43|543.43|547.52|543.52|547.54|543.54|547.42|543.42|27
1615488910000|2021-03-11 18:55:10|547.54|543.54|547.28|543.28|547.54|543.54|547.28|543.28|24
1615488920000|2021-03-11 18:55:20|547.27|543.27|547.37|543.37|547.38|543.38|547.26|543.26|22
1615488930000|2021-03-11 18:55:30|547.34|543.34|547.46|543.46|547.47|543.47|547.34|543.34|18
1615488940000|2021-03-11 18:55:40|547.45|543.45|547.39|543.39|547.53|543.53|547.32|543.32|24
1615488950000|2021-03-11 18:55:50|547.45|543.45|547.52|543.52|547.52|543.52|547.27|543.27|23
1615488960000|2021-03-11 18:56:00|547.55|543.55|547.35|543.35|547.63|543.63|547.35|543.35|21
1615488970000|2021-03-11 18:56:10|547.37|543.37|547.2|543.2|547.47|543.47|547.11|543.11|22
1615488980000|2021-03-11 18:56:20|547.18|543.18|547.08|543.08|547.43|543.43|547.08|543.08|26
1615488990000|2021-03-11 18:56:30|547.15|543.15|547.19|543.19|547.2|543.2|547.05|543.05|29
1615489000000|2021-03-11 18:56:40|547.13|543.13|547.1|543.1|547.2|543.2|547.08|543.08|22
1615489010000|2021-03-11 18:56:50|547.11|543.11|546.86|542.86|547.19|543.19|546.85|542.85|31
1615489020000|2021-03-11 18:57:00|546.87|542.87|547.14|543.14|547.14|543.14|546.87|542.87|28
1615489030000|2021-03-11 18:57:10|547.19|543.19|547.2|543.2|547.29|543.29|547.15|543.15|20
1615489040000|2021-03-11 18:57:20|547.24|543.24|547.11|543.11|547.24|543.24|547.07|543.07|23
1615489050000|2021-03-11 18:57:30|547.08|543.08|547.1|543.1|547.2|543.2|547.02|543.02|26
1615489060000|2021-03-11 18:57:40|547.09|543.09|547.02|543.02|547.09|543.09|546.97|542.97|22
1615489070000|2021-03-11 18:57:50|547.07|543.07|547.12|543.12|547.15|543.15|546.94|542.94|18
1615489080000|2021-03-11 18:58:00|547.11|543.11|547.3|543.3|547.31|543.31|547.08|543.08|27
1615489090000|2021-03-11 18:58:10|547.32|543.32|547.1|543.1|547.36|543.36|547.04|543.04|25
1615489100000|2021-03-11 18:58:20|547.12|543.12|547.25|543.25|547.28|543.28|547.02|543.02|30
1615489110000|2021-03-11 18:58:30|547.26|543.26|547.36|543.36|547.37|543.37|547.26|543.26|13
1615489120000|2021-03-11 18:58:40|547.31|543.31|547.26|543.26|547.37|543.37|547.26|543.26|16
1615489130000|2021-03-11 18:58:50|547.27|543.27|547.4|543.4|547.48|543.48|547.26|543.26|21
1615489140000|2021-03-11 18:59:00|547.38|543.38|547.74|543.74|547.74|543.74|547.35|543.35|23
1615489150000|2021-03-11 18:59:10|547.7|543.7|547.69|543.69|547.94|543.94|547.69|543.69|21
1615489160000|2021-03-11 18:59:20|547.71|543.71|547.66|543.66|547.77|543.77|547.66|543.66|18
1615489170000|2021-03-11 18:59:30|547.62|543.62|547.45|543.45|547.64|543.64|547.45|543.45|25
1615489180000|2021-03-11 18:59:40|547.5|543.5|547.59|543.59|547.59|543.59|547.44|543.44|24
1615489190000|2021-03-11 18:59:50|547.58|543.58|547.64|543.64|547.65|543.65|547.56|543.56|17
1615489200000|2021-03-11 19:00:00|547.65|543.65|548.24|544.24|548.24|544.24|547.59|543.59|28
1615489210000|2021-03-11 19:00:10|548.22|544.22|548.16|544.16|548.22|544.22|548.05|544.05|19
1615489220000|2021-03-11 19:00:20|548.05|544.05|548.37|544.37|548.45|544.45|548.05|544.05|30
1615489230000|2021-03-11 19:00:30|548.35|544.35|548.17|544.17|548.38|544.38|548.13|544.13|16
1615489240000|2021-03-11 19:00:40|548.16|544.16|548.31|544.31|548.36|544.36|548.14|544.14|29
1615489250000|2021-03-11 19:00:50|548.3|544.3|548.27|544.27|548.36|544.36|548.27|544.27|14
1615489260000|2021-03-11 19:01:00|548.28|544.28|548.34|544.34|548.36|544.36|548.25|544.25|19
1615489270000|2021-03-11 19:01:10|548.33|544.33|548.21|544.21|548.36|544.36|548.16|544.16|12
1615489280000|2021-03-11 19:01:20|548.27|544.27|548.16|544.16|548.27|544.27|548.05|544.05|28
1615489290000|2021-03-11 19:01:30|548.14|544.14|548.36|544.36|548.36|544.36|548.01|544.01|21
1615489300000|2021-03-11 19:01:40|548.35|544.35|548.18|544.18|548.39|544.39|548.18|544.18|22
1615489310000|2021-03-11 19:01:50|548.22|544.22|547.96|543.96|548.22|544.22|547.95|543.95|18
1615489320000|2021-03-11 19:02:00|547.95|543.95|547.92|543.92|548.05|544.05|547.85|543.85|21
1615489330000|2021-03-11 19:02:10|547.93|543.93|548.2|544.2|548.2|544.2|547.92|543.92|18
1615489340000|2021-03-11 19:02:20|548.21|544.21|548.22|544.22|548.33|544.33|548.07|544.07|24
1615489350000|2021-03-11 19:02:30|548.23|544.23|548.18|544.18|548.42|544.42|548.09|544.09|24
1615489360000|2021-03-11 19:02:40|548.23|544.23|548.28|544.28|548.31|544.31|548.12|544.12|22
1615489370000|2021-03-11 19:02:50|548.24|544.24|548.4|544.4|548.5|544.5|548.24|544.24|25
1615489380000|2021-03-11 19:03:00|548.36|544.36|548.82|544.82|548.83|544.83|548.27|544.27|16
1615489390000|2021-03-11 19:03:10|548.93|544.93|548.99|544.99|549|545|548.82|544.82|18
1615489400000|2021-03-11 19:03:20|548.97|544.97|548.98|544.98|549.01|545.01|548.95|544.95|22
1615489410000|2021-03-11 19:03:30|548.96|544.96|548.92|544.92|548.97|544.97|548.79|544.79|16
1615489420000|2021-03-11 19:03:40|548.94|544.94|548.85|544.85|548.95|544.95|548.84|544.84|14
1615489430000|2021-03-11 19:03:50|548.86|544.86|549.04|545.04|549.04|545.04|548.86|544.86|20
1615489440000|2021-03-11 19:04:00|549.05|545.05|549.08|545.08|549.08|545.08|549.05|545.05|4
1615489450000|2021-03-11 19:04:10|549.12|545.12|549.18|545.18|549.21|545.21|549.12|545.12|13
1615489460000|2021-03-11 19:04:20|549.14|545.14|549.24|545.24|549.25|545.25|549.14|545.14|10
1615489470000|2021-03-11 19:04:30|549.2|545.2|549.21|545.21|549.22|545.22|549.17|545.17|9
1615489480000|2021-03-11 19:04:40|549.2|545.2|548.95|544.95|549.2|545.2|548.91|544.91|15
1615489490000|2021-03-11 19:04:50|548.96|544.96|548.95|544.95|549|545|548.94|544.94|21
1615489500000|2021-03-11 19:05:00|548.93|544.93|548.98|544.98|549.05|545.05|548.93|544.93|14
1615489510000|2021-03-11 19:05:10|548.93|544.93|548.87|544.87|548.97|544.97|548.82|544.82|20
1615489520000|2021-03-11 19:05:20|548.88|544.88|548.87|544.87|548.9|544.9|548.72|544.72|23
1615489530000|2021-03-11 19:05:30|548.88|544.88|548.93|544.93|548.93|544.93|548.8|544.8|17
1615489540000|2021-03-11 19:05:40|548.94|544.94|548.69|544.69|548.94|544.94|548.69|544.69|22
1615489550000|2021-03-11 19:05:50|548.68|544.68|548.5|544.5|548.71|544.71|548.5|544.5|25
1615489560000|2021-03-11 19:06:00|548.39|544.39|548.63|544.63|548.63|544.63|548.39|544.39|24
1615489570000|2021-03-11 19:06:10|548.59|544.59|548.67|544.67|548.74|544.74|548.54|544.54|27
1615489580000|2021-03-11 19:06:20|548.68|544.68|548.73|544.73|548.75|544.75|548.6|544.6|21
1615489590000|2021-03-11 19:06:30|548.71|544.71|548.81|544.81|548.82|544.82|548.71|544.71|16
1615489600000|2021-03-11 19:06:40|548.82|544.82|548.62|544.62|548.82|544.82|548.38|544.38|19
1615489610000|2021-03-11 19:06:50|548.6|544.6|548.44|544.44|548.6|544.6|548.12|544.12|31
1615489620000|2021-03-11 19:07:00|548.47|544.47|548.56|544.56|548.61|544.61|548.47|544.47|20
1615489630000|2021-03-11 19:07:10|548.57|544.57|548.27|544.27|548.62|544.62|548.26|544.26|18
1615489640000|2021-03-11 19:07:20|548.28|544.28|548.28|544.28|548.4|544.4|548.24|544.24|23
1615489650000|2021-03-11 19:07:30|548.29|544.29|548.3|544.3|548.34|544.34|548.27|544.27|14
1615489660000|2021-03-11 19:07:40|548.31|544.31|548.22|544.22|548.33|544.33|548.18|544.18|14
1615489670000|2021-03-11 19:07:50|548.23|544.23|548.18|544.18|548.27|544.27|548.14|544.14|24
1615489680000|2021-03-11 19:08:00|548.21|544.21|548.26|544.26|548.35|544.35|548.16|544.16|23
1615489690000|2021-03-11 19:08:10|548.25|544.25|548.1|544.1|548.25|544.25|548.07|544.07|10
1615489700000|2021-03-11 19:08:20|548.09|544.09|548.17|544.17|548.2|544.2|548.08|544.08|12
1615489710000|2021-03-11 19:08:30|548.18|544.18|548.08|544.08|548.22|544.22|548.08|544.08|17
1615489720000|2021-03-11 19:08:40|548.1|544.1|547.92|543.92|548.1|544.1|547.9|543.9|11
1615489730000|2021-03-11 19:08:50|547.93|543.93|548.01|544.01|548.03|544.03|547.93|543.93|16
1615489740000|2021-03-11 19:09:00|548.02|544.02|547.99|543.99|548.09|544.09|547.98|543.98|16
1615489750000|2021-03-11 19:09:10|548.01|544.01|548.21|544.21|548.22|544.22|548.01|544.01|17
1615489760000|2021-03-11 19:09:20|548.19|544.19|548.12|544.12|548.2|544.2|548.09|544.09|21
1615489770000|2021-03-11 19:09:30|548.14|544.14|547.97|543.97|548.14|544.14|547.96|543.96|12
1615489780000|2021-03-11 19:09:40|547.96|543.96|547.98|543.98|547.99|543.99|547.95|543.95|21
1615489790000|2021-03-11 19:09:50|547.96|543.96|547.94|543.94|547.98|543.98|547.87|543.87|27
1615489800000|2021-03-11 19:10:00|547.95|543.95|548.09|544.09|548.09|544.09|547.93|543.93|18
1615489810000|2021-03-11 19:10:10|548.1|544.1|548.11|544.11|548.12|544.12|547.98|543.98|19
1615489820000|2021-03-11 19:10:20|548.14|544.14|548.16|544.16|548.16|544.16|548.14|544.14|5
1615489830000|2021-03-11 19:10:30|548.17|544.17|548.12|544.12|548.24|544.24|548.1|544.1|18
1615489840000|2021-03-11 19:10:40|548.09|544.09|548.16|544.16|548.18|544.18|547.98|543.98|23
1615489850000|2021-03-11 19:10:50|548.17|544.17|548.36|544.36|548.36|544.36|548.17|544.17|18
1615489860000|2021-03-11 19:11:00|548.35|544.35|548.37|544.37|548.37|544.37|548.27|544.27|16
1615489870000|2021-03-11 19:11:10|548.38|544.38|548.31|544.31|548.38|544.38|548.31|544.31|10
1615489880000|2021-03-11 19:11:20|548.28|544.28|548.07|544.07|548.28|544.28|548.02|544.02|11
1615489890000|2021-03-11 19:11:30|548.08|544.08|548.03|544.03|548.1|544.1|548.03|544.03|11
1615489900000|2021-03-11 19:11:40|548.04|544.04|548.03|544.03|548.07|544.07|548.03|544.03|6
1615489910000|2021-03-11 19:11:50|548.02|544.02|548.02|544.02|548.03|544.03|548|544|7
1615489920000|2021-03-11 19:12:00|548.05|544.05|548.09|544.09|548.11|544.11|548.05|544.05|16
1615489930000|2021-03-11 19:12:10|548.08|544.08|548.1|544.1|548.11|544.11|548.08|544.08|4
1615489940000|2021-03-11 19:12:20|548.09|544.09|548.04|544.04|548.09|544.09|548.04|544.04|5
1615489950000|2021-03-11 19:12:30|548.03|544.03|548|544|548.12|544.12|548|544|14
1615489960000|2021-03-11 19:12:40|548.01|544.01|547.99|543.99|548.05|544.05|547.92|543.92|15
1615489970000|2021-03-11 19:12:50|547.98|543.98|548|544|548.13|544.13|547.96|543.96|14
1615489980000|2021-03-11 19:13:00|548.01|544.01|548|544|548.1|544.1|547.99|543.99|11
1615489990000|2021-03-11 19:13:10|547.99|543.99|547.98|543.98|547.99|543.99|547.97|543.97|8
1615490000000|2021-03-11 19:13:20|547.97|543.97|547.91|543.91|547.97|543.97|547.9|543.9|7
1615490010000|2021-03-11 19:13:30|547.94|543.94|547.98|543.98|548.04|544.04|547.94|543.94|22
1615490020000|2021-03-11 19:13:40|547.95|543.95|547.97|543.97|547.98|543.98|547.95|543.95|9
1615490030000|2021-03-11 19:13:50|547.95|543.95|547.81|543.81|547.95|543.95|547.8|543.8|8
1615490040000|2021-03-11 19:14:00|547.82|543.82|547.8|543.8|547.82|543.82|547.76|543.76|16
1615490050000|2021-03-11 19:14:10|547.81|543.81|547.69|543.69|547.83|543.83|547.68|543.68|15
1615490060000|2021-03-11 19:14:20|547.67|543.67|547.71|543.71|547.71|543.71|547.67|543.67|3
1615490070000|2021-03-11 19:14:30|547.69|543.69|547.24|543.24|547.69|543.69|547.24|543.24|22
1615490080000|2021-03-11 19:14:40|547.33|543.33|547.15|543.15|547.36|543.36|547.14|543.14|18
1615490090000|2021-03-11 19:14:50|547.14|543.14|546.92|542.92|547.14|543.14|546.88|542.88|12
1615490100000|2021-03-11 19:15:00|546.94|542.94|546.92|542.92|547|543|546.92|542.92|10
1615490110000|2021-03-11 19:15:10|546.93|542.93|546.67|542.67|546.98|542.98|546.63|542.63|19
1615490120000|2021-03-11 19:15:20|546.68|542.68|546.3|542.3|546.71|542.71|546.3|542.3|26
1615490130000|2021-03-11 19:15:30|546.58|542.58|546.12|542.12|546.58|542.58|546.03|542.03|27
1615490140000|2021-03-11 19:15:40|546.17|542.17|546.07|542.07|546.49|542.49|546|542|20
1615490150000|2021-03-11 19:15:50|546|542|545.55|541.55|546.2|542.2|545.55|541.55|20
1615490160000|2021-03-11 19:16:00|545.54|541.54|545.52|541.52|545.71|541.71|545.49|541.49|21
1615490170000|2021-03-11 19:16:10|545.57|541.57|545.41|541.41|545.58|541.58|545.41|541.41|21
1615490180000|2021-03-11 19:16:20|545.4|541.4|545.44|541.44|545.47|541.47|545.33|541.33|24
1615490190000|2021-03-11 19:16:30|545.43|541.43|545.54|541.54|545.54|541.54|545.43|541.43|22
1615490200000|2021-03-11 19:16:40|545.56|541.56|545.75|541.75|545.79|541.79|545.55|541.55|19
1615490210000|2021-03-11 19:16:50|545.86|541.86|545.91|541.91|545.97|541.97|545.85|541.85|18
1615490220000|2021-03-11 19:17:00|545.92|541.92|546.19|542.19|546.2|542.2|545.91|541.91|28
1615490230000|2021-03-11 19:17:10|546.18|542.18|546.6|542.6|546.69|542.69|546.18|542.18|27
1615490240000|2021-03-11 19:17:20|546.62|542.62|546.45|542.45|546.68|542.68|546.45|542.45|23
1615490250000|2021-03-11 19:17:30|546.42|542.42|546.46|542.46|546.46|542.46|546.34|542.34|19
1615490260000|2021-03-11 19:17:40|546.44|542.44|546.68|542.68|546.72|542.72|546.41|542.41|26
1615490270000|2021-03-11 19:17:50|546.69|542.69|547.04|543.04|547.04|543.04|546.67|542.67|29
1615490280000|2021-03-11 19:18:00|547.05|543.05|546.97|542.97|547.13|543.13|546.82|542.82|28
1615490290000|2021-03-11 19:18:10|546.98|542.98|547.13|543.13|547.16|543.16|546.97|542.97|21
1615490300000|2021-03-11 19:18:20|547.1|543.1|547.01|543.01|547.21|543.21|546.98|542.98|28
1615490310000|2021-03-11 19:18:30|547|543|546.93|542.93|547.01|543.01|546.74|542.74|30
1615490320000|2021-03-11 19:18:40|546.97|542.97|547.2|543.2|547.24|543.24|546.96|542.96|18
1615490330000|2021-03-11 19:18:50|547.19|543.19|547.28|543.28|547.28|543.28|547.17|543.17|15
1615490340000|2021-03-11 19:19:00|547.24|543.24|547.86|543.86|547.96|543.96|547.2|543.2|32
1615490350000|2021-03-11 19:19:10|547.56|543.56|547.87|543.87|548.13|544.13|547.56|543.56|32
1615490360000|2021-03-11 19:19:20|548.09|544.09|547.88|543.88|548.22|544.22|547.84|543.84|31
1615490370000|2021-03-11 19:19:30|547.94|543.94|547.75|543.75|548|544|547.71|543.71|31
1615490380000|2021-03-11 19:19:40|547.72|543.72|547.66|543.66|548|544|547.66|543.66|27
1615490390000|2021-03-11 19:19:50|547.7|543.7|547.79|543.79|547.8|543.8|547.7|543.7|20
1615490400000|2021-03-11 19:20:00|547.89|543.89|548.24|544.24|548.29|544.29|547.89|543.89|27
1615490410000|2021-03-11 19:20:10|548.25|544.25|548.35|544.35|548.38|544.38|548.12|544.12|25
1615490420000|2021-03-11 19:20:20|548.33|544.33|548.48|544.48|548.57|544.57|548.14|544.14|32
1615490430000|2021-03-11 19:20:30|548.5|544.5|548.55|544.55|548.57|544.57|548.41|544.41|20
1615490440000|2021-03-11 19:20:40|548.56|544.56|548.55|544.55|548.56|544.56|548.45|544.45|26
1615490450000|2021-03-11 19:20:50|548.56|544.56|548.3|544.3|548.56|544.56|548.27|544.27|20
1615490460000|2021-03-11 19:21:00|548.29|544.29|548.23|544.23|548.29|544.29|548.18|544.18|20
1615490470000|2021-03-11 19:21:10|548.22|544.22|548.07|544.07|548.23|544.23|548.03|544.03|22
1615490480000|2021-03-11 19:21:20|548.06|544.06|547.86|543.86|548.06|544.06|547.7|543.7|35
1615490490000|2021-03-11 19:21:30|547.85|543.85|547.77|543.77|547.89|543.89|547.75|543.75|23
1615490500000|2021-03-11 19:21:40|547.75|543.75|547.54|543.54|547.75|543.75|547.28|543.28|26
1615490510000|2021-03-11 19:21:50|547.55|543.55|547.33|543.33|547.68|543.68|547.33|543.33|20
1615490520000|2021-03-11 19:22:00|547.3|543.3|547.58|543.58|547.6|543.6|547.3|543.3|31
1615490530000|2021-03-11 19:22:10|547.6|543.6|547.63|543.63|547.7|543.7|547.52|543.52|28
1615490540000|2021-03-11 19:22:20|547.61|543.61|547.46|543.46|547.63|543.63|547.31|543.31|28
1615490550000|2021-03-11 19:22:30|547.45|543.45|547.37|543.37|547.5|543.5|547.37|543.37|16
1615490560000|2021-03-11 19:22:40|547.38|543.38|547.15|543.15|547.39|543.39|547.14|543.14|24
1615490570000|2021-03-11 19:22:50|547.14|543.14|547.22|543.22|547.22|543.22|546.99|542.99|26
1615490580000|2021-03-11 19:23:00|547.21|543.21|547.09|543.09|547.23|543.23|547|543|23
1615490590000|2021-03-11 19:23:10|547.14|543.14|547.17|543.17|547.25|543.25|547.07|543.07|18
1615490600000|2021-03-11 19:23:20|547.19|543.19|547.19|543.19|547.23|543.23|547.14|543.14|26
1615490610000|2021-03-11 19:23:30|547.18|543.18|547.03|543.03|547.18|543.18|547|543|19
1615490620000|2021-03-11 19:23:40|547.04|543.04|546.9|542.9|547.15|543.15|546.87|542.87|30
1615490630000|2021-03-11 19:23:50|546.89|542.89|546.79|542.79|546.91|542.91|546.76|542.76|23
1615490640000|2021-03-11 19:24:00|546.8|542.8|546.78|542.78|546.82|542.82|546.74|542.74|13
1615490650000|2021-03-11 19:24:10|546.76|542.76|546.89|542.89|546.89|542.89|546.72|542.72|21
1615490660000|2021-03-11 19:24:20|546.92|542.92|546.99|542.99|546.99|542.99|546.92|542.92|12
1615490670000|2021-03-11 19:24:30|546.91|542.91|546.77|542.77|546.91|542.91|546.72|542.72|30
1615490680000|2021-03-11 19:24:40|546.74|542.74|546.83|542.83|546.84|542.84|546.7|542.7|23
1615490690000|2021-03-11 19:24:50|546.84|542.84|546.84|542.84|546.85|542.85|546.77|542.77|18
1615490700000|2021-03-11 19:25:00|546.85|542.85|546.87|542.87|546.87|542.87|546.8|542.8|25
1615490710000|2021-03-11 19:25:10|546.88|542.88|547.35|543.35|547.41|543.41|546.86|542.86|28
1615490720000|2021-03-11 19:25:20|547.41|543.41|547.55|543.55|547.57|543.57|547.4|543.4|26
1615490730000|2021-03-11 19:25:30|547.53|543.53|547.53|543.53|547.63|543.63|547.52|543.52|21
1615490740000|2021-03-11 19:25:40|547.52|543.52|547.55|543.55|547.65|543.65|547.48|543.48|23
1615490750000|2021-03-11 19:25:50|547.54|543.54|547.59|543.59|547.6|543.6|547.5|543.5|22
1615490760000|2021-03-11 19:26:00|547.58|543.58|547.5|543.5|547.6|543.6|547.5|543.5|19
1615490770000|2021-03-11 19:26:10|547.47|543.47|547.19|543.19|547.47|543.47|547.15|543.15|29
1615490780000|2021-03-11 19:26:20|547.16|543.16|547.12|543.12|547.16|543.16|547.07|543.07|10
1615490790000|2021-03-11 19:26:30|547.14|543.14|547.1|543.1|547.27|543.27|547.03|543.03|24
1615490800000|2021-03-11 19:26:40|547.06|543.06|547.13|543.13|547.13|543.13|547.04|543.04|12
1615490810000|2021-03-11 19:26:50|547.14|543.14|547.22|543.22|547.25|543.25|547.14|543.14|20
1615490820000|2021-03-11 19:27:00|547.23|543.23|547.32|543.32|547.45|543.45|547.2|543.2|20
1615490830000|2021-03-11 19:27:10|547.29|543.29|547.44|543.44|547.6|543.6|547.29|543.29|13
1615490840000|2021-03-11 19:27:20|547.35|543.35|547.49|543.49|547.5|543.5|547.33|543.33|17
1615490850000|2021-03-11 19:27:30|547.48|543.48|547.48|543.48|547.52|543.52|547.4|543.4|22
1615490860000|2021-03-11 19:27:40|547.51|543.51|547.49|543.49|547.53|543.53|547.41|543.41|23
1615490870000|2021-03-11 19:27:50|547.39|543.39|547.72|543.72|547.74|543.74|547.39|543.39|23
1615490880000|2021-03-11 19:28:00|547.71|543.71|547.98|543.98|547.98|543.98|547.69|543.69|26
1615490890000|2021-03-11 19:28:10|547.97|543.97|547.85|543.85|548.03|544.03|547.83|543.83|27
1615490900000|2021-03-11 19:28:20|547.83|543.83|547.7|543.7|547.84|543.84|547.68|543.68|23
1615490910000|2021-03-11 19:28:30|547.69|543.69|547.73|543.73|547.77|543.77|547.69|543.69|26
1615490920000|2021-03-11 19:28:40|547.76|543.76|547.87|543.87|547.87|543.87|547.72|543.72|25
1615490930000|2021-03-11 19:28:50|547.88|543.88|547.88|543.88|547.91|543.91|547.86|543.86|17
1615490940000|2021-03-11 19:29:00|547.85|543.85|547.76|543.76|547.86|543.86|547.65|543.65|25
1615490950000|2021-03-11 19:29:10|547.77|543.77|547.85|543.85|547.85|543.85|547.72|543.72|24
1615490960000|2021-03-11 19:29:20|547.84|543.84|547.66|543.66|547.84|543.84|547.6|543.6|27
1615490970000|2021-03-11 19:29:30|547.71|543.71|547.65|543.65|547.78|543.78|547.62|543.62|20
1615490980000|2021-03-11 19:29:40|547.66|543.66|547.62|543.62|547.67|543.67|547.61|543.61|9
1615490990000|2021-03-11 19:29:50|547.63|543.63|547.7|543.7|547.81|543.81|547.63|543.63|24
1615491000000|2021-03-11 19:30:00|547.73|543.73|547.79|543.79|547.87|543.87|547.52|543.52|23
1615491010000|2021-03-11 19:30:10|547.51|543.51|547.83|543.83|547.86|543.86|547.51|543.51|18
1615491020000|2021-03-11 19:30:20|547.84|543.84|547.85|543.85|548.06|544.06|547.82|543.82|24
1615491030000|2021-03-11 19:30:30|547.86|543.86|547.88|543.88|547.9|543.9|547.76|543.76|17
1615491040000|2021-03-11 19:30:40|547.79|543.79|547.84|543.84|547.96|543.96|547.79|543.79|19
1615491050000|2021-03-11 19:30:50|547.87|543.87|547.85|543.85|547.9|543.9|547.82|543.82|20
1615491060000|2021-03-11 19:31:00|547.86|543.86|547.84|543.84|547.88|543.88|547.68|543.68|19
1615491070000|2021-03-11 19:31:10|547.83|543.83|547.6|543.6|547.89|543.89|547.6|543.6|21
1615491080000|2021-03-11 19:31:20|547.58|543.58|547.48|543.48|547.73|543.73|547.48|543.48|23
1615491090000|2021-03-11 19:31:30|547.47|543.47|547.33|543.33|547.47|543.47|547.31|543.31|27
1615491100000|2021-03-11 19:31:40|547.24|543.24|547.14|543.14|547.24|543.24|547.1|543.1|20
1615491110000|2021-03-11 19:31:50|547.13|543.13|547.21|543.21|547.29|543.29|547.13|543.13|13
1615491120000|2021-03-11 19:32:00|547.2|543.2|547.18|543.18|547.37|543.37|547.18|543.18|17
1615491130000|2021-03-11 19:32:10|547.19|543.19|547.21|543.21|547.25|543.25|547.19|543.19|6
1615491140000|2021-03-11 19:32:20|547.2|543.2|547|543|547.22|543.22|547|543|13
1615491150000|2021-03-11 19:32:30|546.94|542.94|546.99|542.99|547|543|546.82|542.82|21
1615491160000|2021-03-11 19:32:40|546.98|542.98|546.53|542.53|547|543|546.51|542.51|26
1615491170000|2021-03-11 19:32:50|546.51|542.51|546.63|542.63|546.65|542.65|546.48|542.48|26
1615491180000|2021-03-11 19:33:00|546.65|542.65|546.8|542.8|546.83|542.83|546.64|542.64|20
1615491190000|2021-03-11 19:33:10|546.79|542.79|546.82|542.82|546.84|542.84|546.75|542.75|21
1615491200000|2021-03-11 19:33:20|546.84|542.84|546.94|542.94|546.98|542.98|546.84|542.84|20
1615491210000|2021-03-11 19:33:30|546.95|542.95|546.93|542.93|546.99|542.99|546.91|542.91|17
1615491220000|2021-03-11 19:33:40|546.92|542.92|546.91|542.91|547|543|546.84|542.84|24
1615491230000|2021-03-11 19:33:50|546.9|542.9|547.11|543.11|547.11|543.11|546.9|542.9|22
1615491240000|2021-03-11 19:34:00|547.08|543.08|547.1|543.1|547.15|543.15|547.08|543.08|17
1615491250000|2021-03-11 19:34:10|547.08|543.08|547.11|543.11|547.16|543.16|547.07|543.07|23
1615491260000|2021-03-11 19:34:20|547.1|543.1|547.16|543.16|547.16|543.16|547.07|543.07|20
1615491270000|2021-03-11 19:34:30|547.14|543.14|547.14|543.14|547.17|543.17|547.13|543.13|8
1615491280000|2021-03-11 19:34:40|547.15|543.15|547|543|547.16|543.16|547|543|27
1615491290000|2021-03-11 19:34:50|546.98|542.98|546.96|542.96|546.98|542.98|546.92|542.92|25
1615491300000|2021-03-11 19:35:00|546.97|542.97|547.11|543.11|547.13|543.13|546.97|542.97|25
1615491310000|2021-03-11 19:35:10|547.12|543.12|547.05|543.05|547.14|543.14|547.03|543.03|14
1615491320000|2021-03-11 19:35:20|547.06|543.06|547.01|543.01|547.06|543.06|546.99|542.99|16
1615491330000|2021-03-11 19:35:30|546.99|542.99|547.05|543.05|547.05|543.05|546.98|542.98|15
1615491340000|2021-03-11 19:35:40|547.06|543.06|547.1|543.1|547.15|543.15|547.04|543.04|18
1615491350000|2021-03-11 19:35:50|547.41|543.41|547.56|543.56|547.56|543.56|547.32|543.32|26
1615491360000|2021-03-11 19:36:00|547.57|543.57|547.59|543.59|547.66|543.66|547.52|543.52|23
1615491370000|2021-03-11 19:36:10|547.57|543.57|547.48|543.48|547.57|543.57|547.45|543.45|26
1615491380000|2021-03-11 19:36:20|547.49|543.49|547.49|543.49|547.53|543.53|547.47|543.47|14
1615491390000|2021-03-11 19:36:30|547.45|543.45|547.16|543.16|547.45|543.45|547.15|543.15|26
1615491400000|2021-03-11 19:36:40|547.17|543.17|547.17|543.17|547.18|543.18|547.11|543.11|18
1615491410000|2021-03-11 19:36:50|547.16|543.16|547.16|543.16|547.22|543.22|547.12|543.12|22
1615491420000|2021-03-11 19:37:00|547.18|543.18|547.21|543.21|547.21|543.21|547.17|543.17|8
1615491430000|2021-03-11 19:37:10|547.22|543.22|547.28|543.28|547.28|543.28|547.22|543.22|2
1615491440000|2021-03-11 19:37:20|547.3|543.3|547.25|543.25|547.37|543.37|547.25|543.25|18
1615491450000|2021-03-11 19:37:30|547.26|543.26|547.17|543.17|547.26|543.26|547.11|543.11|19
1615491460000|2021-03-11 19:37:40|547.18|543.18|547.18|543.18|547.18|543.18|547.09|543.09|21
1615491470000|2021-03-11 19:37:50|547.15|543.15|547.26|543.26|547.27|543.27|547.13|543.13|26
1615491480000|2021-03-11 19:38:00|547.25|543.25|547.36|543.36|547.39|543.39|547.25|543.25|18
1615491490000|2021-03-11 19:38:10|547.35|543.35|547.28|543.28|547.35|543.35|547.27|543.27|12
1615491500000|2021-03-11 19:38:20|547.29|543.29|547.41|543.41|547.41|543.41|547.27|543.27|14
1615491510000|2021-03-11 19:38:30|547.4|543.4|547.34|543.34|547.44|543.44|547.33|543.33|17
1615491520000|2021-03-11 19:38:40|547.35|543.35|547.32|543.32|547.36|543.36|547.27|543.27|17
1615491530000|2021-03-11 19:38:50|547.29|543.29|547.31|543.31|547.32|543.32|547.28|543.28|18
1615491540000|2021-03-11 19:39:00|547.28|543.28|547.58|543.58|547.59|543.59|547.28|543.28|20
1615491550000|2021-03-11 19:39:10|547.59|543.59|547.5|543.5|547.66|543.66|547.5|543.5|21
1615491560000|2021-03-11 19:39:20|547.49|543.49|547.34|543.34|547.49|543.49|547.33|543.33|16
1615491570000|2021-03-11 19:39:30|547.38|543.38|547.33|543.33|547.48|543.48|547.32|543.32|30
1615491580000|2021-03-11 19:39:40|547.38|543.38|547.46|543.46|547.46|543.46|547.33|543.33|22
1615491590000|2021-03-11 19:39:50|547.44|543.44|547.6|543.6|547.62|543.62|547.44|543.44|29
1615491600000|2021-03-11 19:40:00|547.59|543.59|547.87|543.87|547.87|543.87|547.59|543.59|28
1615491610000|2021-03-11 19:40:10|547.83|543.83|547.77|543.77|547.86|543.86|547.75|543.75|17
1615491620000|2021-03-11 19:40:20|547.78|543.78|547.81|543.81|547.84|543.84|547.77|543.77|15
1615491630000|2021-03-11 19:40:30|547.8|543.8|547.8|543.8|547.84|543.84|547.79|543.79|13
1615491640000|2021-03-11 19:40:40|547.79|543.79|547.83|543.83|547.83|543.83|547.79|543.79|17
1615491650000|2021-03-11 19:40:50|547.82|543.82|547.78|543.78|547.94|543.94|547.77|543.77|23
1615491660000|2021-03-11 19:41:00|547.79|543.79|547.78|543.78|547.79|543.79|547.77|543.77|8
1615491670000|2021-03-11 19:41:10|547.79|543.79|547.96|543.96|547.98|543.98|547.79|543.79|25
1615491680000|2021-03-11 19:41:20|547.97|543.97|548.15|544.15|548.15|544.15|547.96|543.96|25
1615491690000|2021-03-11 19:41:30|548.14|544.14|548.16|544.16|548.16|544.16|548.11|544.11|14
1615491700000|2021-03-11 19:41:40|548.15|544.15|548.18|544.18|548.18|544.18|548.11|544.11|18
1615491710000|2021-03-11 19:41:50|548.19|544.19|548.15|544.15|548.19|544.19|548.14|544.14|23
1615491720000|2021-03-11 19:42:00|548.14|544.14|548.25|544.25|548.31|544.31|548.09|544.09|25
1615491730000|2021-03-11 19:42:10|548.24|544.24|547.96|543.96|548.24|544.24|547.9|543.9|23
1615491740000|2021-03-11 19:42:20|547.91|543.91|547.76|543.76|547.93|543.93|547.58|543.58|29
1615491750000|2021-03-11 19:42:30|547.77|543.77|547.76|543.76|547.78|543.78|547.74|543.74|16
1615491760000|2021-03-11 19:42:40|547.77|543.77|547.72|543.72|547.77|543.77|547.7|543.7|21
1615491770000|2021-03-11 19:42:50|547.73|543.73|547.69|543.69|547.77|543.77|547.69|543.69|18
1615491780000|2021-03-11 19:43:00|547.7|543.7|547.88|543.88|547.89|543.89|547.69|543.69|20
1615491790000|2021-03-11 19:43:10|547.87|543.87|547.84|543.84|547.9|543.9|547.83|543.83|11
1615491800000|2021-03-11 19:43:20|547.86|543.86|547.8|543.8|547.86|543.86|547.8|543.8|16
1615491810000|2021-03-11 19:43:30|547.81|543.81|547.95|543.95|547.95|543.95|547.79|543.79|14
1615491820000|2021-03-11 19:43:40|547.94|543.94|547.78|543.78|547.94|543.94|547.78|543.78|16
1615491830000|2021-03-11 19:43:50|547.79|543.79|547.82|543.82|547.82|543.82|547.79|543.79|3
1615491840000|2021-03-11 19:44:00|547.81|543.81|547.74|543.74|547.82|543.82|547.69|543.69|23
1615491850000|2021-03-11 19:44:10|547.73|543.73|547.73|543.73|547.76|543.76|547.67|543.67|27
1615491860000|2021-03-11 19:44:20|547.71|543.71|547.72|543.72|547.77|543.77|547.68|543.68|21
1615491870000|2021-03-11 19:44:30|547.7|543.7|547.74|543.74|547.75|543.75|547.7|543.7|10
1615491880000|2021-03-11 19:44:40|547.73|543.73|547.74|543.74|547.75|543.75|547.71|543.71|13
1615491890000|2021-03-11 19:44:50|547.73|543.73|547.66|543.66|547.73|543.73|547.66|543.66|10
1615491900000|2021-03-11 19:45:00|547.65|543.65|547.93|543.93|547.94|543.94|547.65|543.65|20
1615491910000|2021-03-11 19:45:10|547.92|543.92|547.91|543.91|547.94|543.94|547.91|543.91|8
1615491920000|2021-03-11 19:45:20|547.92|543.92|547.92|543.92|547.93|543.93|547.88|543.88|10
1615491930000|2021-03-11 19:45:30|547.93|543.93|547.96|543.96|548|544|547.91|543.91|17
1615491940000|2021-03-11 19:45:40|547.98|543.98|547.99|543.99|548|544|547.98|543.98|9
1615491950000|2021-03-11 19:45:50|548.02|544.02|548.01|544.01|548.06|544.06|548.01|544.01|5
1615491960000|2021-03-11 19:46:00|547.99|543.99|548.04|544.04|548.06|544.06|547.97|543.97|9
1615491980000|2021-03-11 19:46:20|548.01|544.01|547.91|543.91|548.01|544.01|547.89|543.89|23
1615491990000|2021-03-11 19:46:30|547.9|543.9|547.8|543.8|547.91|543.91|547.79|543.79|13
1615492000000|2021-03-11 19:46:40|547.79|543.79|548.07|544.07|548.1|544.1|547.78|543.78|20
1615492010000|2021-03-11 19:46:50|548.03|544.03|548.11|544.11|548.21|544.21|548.03|544.03|22
1615492020000|2021-03-11 19:47:00|548.1|544.1|547.77|543.77|548.1|544.1|547.72|543.72|24
1615492030000|2021-03-11 19:47:10|547.76|543.76|547.78|543.78|547.85|543.85|547.76|543.76|18
1615492040000|2021-03-11 19:47:20|547.81|543.81|547.73|543.73|547.81|543.81|547.71|543.71|14
1615492050000|2021-03-11 19:47:30|547.74|543.74|547.53|543.53|547.74|543.74|547.48|543.48|20
1615492060000|2021-03-11 19:47:40|547.51|543.51|547.45|543.45|547.53|543.53|547.37|543.37|20
1615492070000|2021-03-11 19:47:50|547.44|543.44|547.46|543.46|547.46|543.46|547.31|543.31|20
1615492080000|2021-03-11 19:48:00|547.45|543.45|547.43|543.43|547.5|543.5|547.42|543.42|19
1615492090000|2021-03-11 19:48:10|547.44|543.44|547.43|543.43|547.52|543.52|547.43|543.43|19
1615492100000|2021-03-11 19:48:20|547.44|543.44|547.42|543.42|547.46|543.46|547.42|543.42|15
1615492110000|2021-03-11 19:48:30|547.41|543.41|547.5|543.5|547.5|543.5|547.41|543.41|10
1615492120000|2021-03-11 19:48:40|547.52|543.52|547.64|543.64|547.65|543.65|547.51|543.51|6
1615492130000|2021-03-11 19:48:50|547.61|543.61|547.67|543.67|547.73|543.73|547.6|543.6|10
1615492140000|2021-03-11 19:49:00|547.7|543.7|547.69|543.69|547.78|543.78|547.69|543.69|16
1615492150000|2021-03-11 19:49:10|547.71|543.71|547.75|543.75|547.8|543.8|547.7|543.7|17
1615492160000|2021-03-11 19:49:20|547.76|543.76|547.75|543.75|547.77|543.77|547.75|543.75|4
1615492180000|2021-03-11 19:49:40|547.77|543.77|547.88|543.88|547.89|543.89|547.76|543.76|20
1615492190000|2021-03-11 19:49:50|547.92|543.92|547.88|543.88|547.92|543.92|547.88|543.88|2
1615492200000|2021-03-11 19:50:00|547.86|543.86|548.01|544.01|548.01|544.01|547.86|543.86|10
1615492210000|2021-03-11 19:50:10|548.02|544.02|547.79|543.79|548.02|544.02|547.79|543.79|24
1615492220000|2021-03-11 19:50:20|547.8|543.8|547.88|543.88|547.98|543.98|547.79|543.79|26
1615492230000|2021-03-11 19:50:30|547.91|543.91|547.8|543.8|547.91|543.91|547.8|543.8|8
1615492240000|2021-03-11 19:50:40|547.83|543.83|547.93|543.93|547.93|543.93|547.8|543.8|18
1615492250000|2021-03-11 19:50:50|547.94|543.94|547.91|543.91|547.94|543.94|547.89|543.89|18
1615492260000|2021-03-11 19:51:00|547.9|543.9|547.85|543.85|547.9|543.9|547.83|543.83|7
1615492270000|2021-03-11 19:51:10|547.87|543.87|547.89|543.89|547.94|543.94|547.85|543.85|19
1615492280000|2021-03-11 19:51:20|547.91|543.91|547.82|543.82|547.91|543.91|547.82|543.82|16
1615492290000|2021-03-11 19:51:30|547.83|543.83|547.78|543.78|547.87|543.87|547.77|543.77|10
1615492300000|2021-03-11 19:51:40|547.75|543.75|547.72|543.72|547.8|543.8|547.72|543.72|5
1615492310000|2021-03-11 19:51:50|547.64|543.64|547.74|543.74|547.74|543.74|547.63|543.63|16
1615492320000|2021-03-11 19:52:00|547.72|543.72|547.61|543.61|547.72|543.72|547.54|543.54|19
1615492330000|2021-03-11 19:52:10|547.6|543.6|547.57|543.57|547.61|543.61|547.55|543.55|8
1615492340000|2021-03-11 19:52:20|547.56|543.56|547.52|543.52|547.57|543.57|547.45|543.45|17
1615492350000|2021-03-11 19:52:30|547.5|543.5|547.42|543.42|547.51|543.51|547.42|543.42|7
1615492360000|2021-03-11 19:52:40|547.43|543.43|547.48|543.48|547.48|543.48|547.4|543.4|11
1615492370000|2021-03-11 19:52:50|547.43|543.43|547.38|543.38|547.45|543.45|547.38|543.38|7
1615492380000|2021-03-11 19:53:00|547.39|543.39|547.52|543.52|547.57|543.57|547.39|543.39|17
1615492390000|2021-03-11 19:53:10|547.53|543.53|547.44|543.44|547.62|543.62|547.4|543.4|29
1615492400000|2021-03-11 19:53:20|547.43|543.43|547.46|543.46|547.47|543.47|547.43|543.43|12
1615492410000|2021-03-11 19:53:30|547.45|543.45|547.4|543.4|547.45|543.45|547.38|543.38|14
1615492420000|2021-03-11 19:53:40|547.39|543.39|547.41|543.41|547.45|543.45|547.39|543.39|14
1615492430000|2021-03-11 19:53:50|547.4|543.4|547.39|543.39|547.41|543.41|547.37|543.37|8
1615492440000|2021-03-11 19:54:00|547.41|543.41|547.31|543.31|547.41|543.41|547.31|543.31|9
1615492450000|2021-03-11 19:54:10|547.33|543.33|547.44|543.44|547.44|543.44|547.3|543.3|21
1615492460000|2021-03-11 19:54:20|547.43|543.43|547.26|543.26|547.44|543.44|547.24|543.24|13
1615492470000|2021-03-11 19:54:30|547.24|543.24|547.29|543.29|547.29|543.29|547.18|543.18|19
1615492480000|2021-03-11 19:54:40|547.32|543.32|547.22|543.22|547.32|543.32|547.22|543.22|13
1615492490000|2021-03-11 19:54:50|547.28|543.28|547.26|543.26|547.33|543.33|547.25|543.25|16
1615492500000|2021-03-11 19:55:00|547.22|543.22|547.1|543.1|547.25|543.25|547.08|543.08|12
1615492510000|2021-03-11 19:55:10|547.12|543.12|546.99|542.99|547.12|543.12|546.99|542.99|8
1615492520000|2021-03-11 19:55:20|547|543|546.96|542.96|547.06|543.06|546.91|542.91|19
1615492530000|2021-03-11 19:55:30|546.98|542.98|546.82|542.82|547.01|543.01|546.82|542.82|23
1615492540000|2021-03-11 19:55:40|546.83|542.83|546.68|542.68|546.84|542.84|546.68|542.68|10
1615492550000|2021-03-11 19:55:50|546.69|542.69|546.68|542.68|546.73|542.73|546.68|542.68|12
1615492560000|2021-03-11 19:56:00|546.67|542.67|546.77|542.77|546.84|542.84|546.67|542.67|14
1615492570000|2021-03-11 19:56:10|546.75|542.75|546.9|542.9|546.9|542.9|546.75|542.75|27
1615492580000|2021-03-11 19:56:20|546.87|542.87|546.76|542.76|546.87|542.87|546.72|542.72|18
1615492590000|2021-03-11 19:56:30|546.75|542.75|546.77|542.77|546.83|542.83|546.73|542.73|16
1615492600000|2021-03-11 19:56:40|546.76|542.76|547.05|543.05|547.05|543.05|546.76|542.76|17
1615492610000|2021-03-11 19:56:50|547.04|543.04|547.07|543.07|547.15|543.15|547.04|543.04|18
1615492620000|2021-03-11 19:57:00|547.08|543.08|547.18|543.18|547.21|543.21|547.07|543.07|17
1615492630000|2021-03-11 19:57:10|547.15|543.15|546.99|542.99|547.15|543.15|546.96|542.96|16
1615492640000|2021-03-11 19:57:20|546.98|542.98|546.8|542.8|547.02|543.02|546.8|542.8|21
1615492650000|2021-03-11 19:57:30|546.82|542.82|546.81|542.81|546.82|542.82|546.75|542.75|17
1615492660000|2021-03-11 19:57:40|546.82|542.82|546.83|542.83|546.86|542.86|546.82|542.82|12
1615492670000|2021-03-11 19:57:50|546.8|542.8|546.61|542.61|546.81|542.81|546.61|542.61|22
1615492680000|2021-03-11 19:58:00|546.62|542.62|546.34|542.34|546.62|542.62|546.33|542.33|16
1615492690000|2021-03-11 19:58:10|546.28|542.28|545.94|541.94|546.29|542.29|545.91|541.91|25
1615492700000|2021-03-11 19:58:20|545.95|541.95|545.85|541.85|545.97|541.97|545.71|541.71|33
1615492710000|2021-03-11 19:58:30|545.89|541.89|545.95|541.95|546.05|542.05|545.85|541.85|29
1615492720000|2021-03-11 19:58:40|545.96|541.96|545.84|541.84|545.96|541.96|545.8|541.8|27
1615492730000|2021-03-11 19:58:50|545.83|541.83|545.64|541.64|545.86|541.86|545.62|541.62|24
1615492740000|2021-03-11 19:59:00|545.65|541.65|545.53|541.53|545.67|541.67|545.53|541.53|16
1615492750000|2021-03-11 19:59:10|545.42|541.42|544.35|540.35|545.42|541.42|544.35|540.35|32
1615492760000|2021-03-11 19:59:20|544.27|540.27|544.12|540.12|544.27|540.27|544|540|31
1615492770000|2021-03-11 19:59:30|544.14|540.14|543.98|539.98|544.2|540.2|543.94|539.94|33
1615492780000|2021-03-11 19:59:40|544.05|540.05|543.58|539.58|544.09|540.09|543.43|539.43|32
1615492790000|2021-03-11 19:59:50|543.6|539.6|543.89|539.89|544.08|540.08|543.37|539.37|33
1615492800000|2021-03-11 20:00:00|543.86|539.86|544.42|540.42|544.53|540.53|543.58|539.58|31
1615492810000|2021-03-11 20:00:10|544.67|540.67|544.79|540.79|544.97|540.97|544.56|540.56|30
1615492820000|2021-03-11 20:00:20|544.72|540.72|544.51|540.51|545.2|541.2|544.51|540.51|32
1615492830000|2021-03-11 20:00:30|544.53|540.53|544.29|540.29|544.57|540.57|544.12|540.12|36
1615492840000|2021-03-11 20:00:40|544.22|540.22|543.76|539.76|544.25|540.25|543.54|539.54|32
1615492850000|2021-03-11 20:00:50|543.8|539.8|543.56|539.56|543.8|539.8|543.54|539.54|30
1615492860000|2021-03-11 20:01:00|543.57|539.57|543.61|539.61|543.95|539.95|543.52|539.52|33
1615492870000|2021-03-11 20:01:10|543.57|539.57|543.63|539.63|543.78|539.78|543.5|539.5|21
1615492880000|2021-03-11 20:01:20|543.62|539.62|543.77|539.77|543.9|539.9|543.54|539.54|32
1615492890000|2021-03-11 20:01:30|543.78|539.78|543.93|539.93|544.04|540.04|543.63|539.63|33
1615492900000|2021-03-11 20:01:40|543.94|539.94|543.81|539.81|544.14|540.14|543.78|539.78|28
1615492910000|2021-03-11 20:01:50|543.83|539.83|544.16|540.16|544.36|540.36|543.81|539.81|32
1615492920000|2021-03-11 20:02:00|544.17|540.17|544.17|540.17|544.24|540.24|544.04|540.04|27
1615492930000|2021-03-11 20:02:10|544.18|540.18|543.98|539.98|544.24|540.24|543.94|539.94|26
1615492940000|2021-03-11 20:02:20|543.99|539.99|544.06|540.06|544.17|540.17|543.66|539.66|23
1615492950000|2021-03-11 20:02:30|544.04|540.04|544.19|540.19|544.22|540.22|543.94|539.94|20
1615492960000|2021-03-11 20:02:40|544.06|540.06|544.98|540.98|544.98|540.98|543.94|539.94|29
1615492970000|2021-03-11 20:02:50|544.69|540.69|545.23|541.23|545.38|541.38|544.64|540.64|32
1615492980000|2021-03-11 20:03:00|545.3|541.3|545.76|541.76|545.77|541.77|545.28|541.28|28
1615492990000|2021-03-11 20:03:10|545.7|541.7|545.74|541.74|545.87|541.87|545.44|541.44|26
1615493000000|2021-03-11 20:03:20|545.82|541.82|546.63|542.63|546.74|542.74|545.45|541.45|23
1615493010000|2021-03-11 20:03:30|546.66|542.66|546.67|542.67|546.69|542.69|546.36|542.36|34
1615493020000|2021-03-11 20:03:40|546.7|542.7|546.72|542.72|546.72|542.72|546.56|542.56|26
1615493030000|2021-03-11 20:03:50|546.73|542.73|547.06|543.06|547.06|543.06|546.65|542.65|24
1615493040000|2021-03-11 20:04:00|546.91|542.91|546.9|542.9|547.16|543.16|546.89|542.89|17
1615493050000|2021-03-11 20:04:10|546.92|542.92|546.76|542.76|547.01|543.01|546.73|542.73|21
1615493060000|2021-03-11 20:04:20|546.74|542.74|547|543|547|543|546.66|542.66|23
1615493070000|2021-03-11 20:04:30|547.01|543.01|547.84|543.84|547.84|543.84|546.93|542.93|28
1615493080000|2021-03-11 20:04:40|547.85|543.85|548.04|544.04|548.08|544.08|547.82|543.82|22
1615493090000|2021-03-11 20:04:50|547.99|543.99|548.1|544.1|548.2|544.2|547.99|543.99|26
1615493100000|2021-03-11 20:05:00|548.03|544.03|548.14|544.14|548.16|544.16|548.02|544.02|31
1615493110000|2021-03-11 20:05:10|548.05|544.05|548.61|544.61|548.61|544.61|548.04|544.04|26
1615493120000|2021-03-11 20:05:20|548.67|544.67|548.5|544.5|548.67|544.67|548.3|544.3|30
1615493130000|2021-03-11 20:05:30|548.45|544.45|548.61|544.61|548.62|544.62|548.26|544.26|26
1615493140000|2021-03-11 20:05:40|548.55|544.55|548.94|544.94|548.94|544.94|548.42|544.42|30
1615493150000|2021-03-11 20:05:50|548.97|544.97|548.89|544.89|549.09|545.09|548.71|544.71|25
1615493160000|2021-03-11 20:06:00|548.91|544.91|548.94|544.94|549.13|545.13|548.75|544.75|12
1615493170000|2021-03-11 20:06:10|549.04|545.04|548.94|544.94|549.25|545.25|548.93|544.93|26
1615493180000|2021-03-11 20:06:20|548.91|544.91|548.85|544.85|548.97|544.97|548.77|544.77|17
1615493190000|2021-03-11 20:06:30|548.84|544.84|548.83|544.83|548.89|544.89|548.79|544.79|10
1615493200000|2021-03-11 20:06:40|548.88|544.88|549.01|545.01|549.05|545.05|548.86|544.86|9
1615493210000|2021-03-11 20:06:50|548.86|544.86|549.08|545.08|549.11|545.11|548.8|544.8|15
1615493220000|2021-03-11 20:07:00|549.07|545.07|549.02|545.02|549.12|545.12|549.01|545.01|8
1615493230000|2021-03-11 20:07:10|549.11|545.11|549.04|545.04|549.29|545.29|549.03|545.03|13
1615493240000|2021-03-11 20:07:20|549.18|545.18|549.2|545.2|549.25|545.25|549|545|16
1615493250000|2021-03-11 20:07:30|549.19|545.19|548.93|544.93|549.19|545.19|548.92|544.92|14
1615493260000|2021-03-11 20:07:40|548.92|544.92|548.68|544.68|548.92|544.92|548.64|544.64|24
1615493270000|2021-03-11 20:07:50|548.77|544.77|548.61|544.61|548.81|544.81|548.48|544.48|20
1615493280000|2021-03-11 20:08:00|548.55|544.55|548.6|544.6|548.64|544.64|548.51|544.51|11
1615493290000|2021-03-11 20:08:10|548.52|544.52|548.7|544.7|548.77|544.77|548.49|544.49|23
1615493300000|2021-03-11 20:08:20|548.41|544.41|548.78|544.78|548.9|544.9|548.41|544.41|16
1615493310000|2021-03-11 20:08:30|548.77|544.77|548.95|544.95|548.99|544.99|548.72|544.72|13
1615493320000|2021-03-11 20:08:40|548.94|544.94|548.52|544.52|548.94|544.94|548.52|544.52|21
1615493330000|2021-03-11 20:08:50|548.56|544.56|548.56|544.56|548.58|544.58|548.5|544.5|19
1615493340000|2021-03-11 20:09:00|548.57|544.57|548.75|544.75|548.79|544.79|548.56|544.56|21
1615493350000|2021-03-11 20:09:10|548.74|544.74|548.4|544.4|548.74|544.74|548.33|544.33|27
1615493360000|2021-03-11 20:09:20|548.41|544.41|548.42|544.42|548.54|544.54|548.28|544.28|17
1615493370000|2021-03-11 20:09:30|548.34|544.34|548.16|544.16|548.35|544.35|548.14|544.14|18
1615493380000|2021-03-11 20:09:40|548.17|544.17|548.18|544.18|548.25|544.25|548.13|544.13|20
1615493390000|2021-03-11 20:09:50|548.23|544.23|548.07|544.07|548.27|544.27|548.07|544.07|22
1615493400000|2021-03-11 20:10:00|548.04|544.04|547.96|543.96|548.04|544.04|547.92|543.92|11
1615493410000|2021-03-11 20:10:10|547.97|543.97|547.86|543.86|548.14|544.14|547.8|543.8|10
1615493420000|2021-03-11 20:10:20|547.9|543.9|548.01|544.01|548.03|544.03|547.9|543.9|15
1615493430000|2021-03-11 20:10:30|547.95|543.95|547.96|543.96|547.98|543.98|547.86|543.86|8
1615493440000|2021-03-11 20:10:40|547.94|543.94|547.7|543.7|547.95|543.95|547.7|543.7|8
1615493450000|2021-03-11 20:10:50|547.71|543.71|547.66|543.66|547.77|543.77|547.58|543.58|15
1615493460000|2021-03-11 20:11:00|547.65|543.65|547.48|543.48|547.65|543.65|547.48|543.48|8
1615493470000|2021-03-11 20:11:10|547.5|543.5|546.33|542.33|547.53|543.53|546.3|542.3|28
1615493480000|2021-03-11 20:11:20|546.29|542.29|546.28|542.28|546.44|542.44|546.27|542.27|14
1615493490000|2021-03-11 20:11:30|546.27|542.27|546.55|542.55|546.59|542.59|546.27|542.27|21
1615493500000|2021-03-11 20:11:40|546.56|542.56|546.56|542.56|546.64|542.64|546.36|542.36|13
1615493510000|2021-03-11 20:11:50|546.55|542.55|546.64|542.64|546.7|542.7|546.51|542.51|15
1615493520000|2021-03-11 20:12:00|546.63|542.63|546.35|542.35|546.63|542.63|546.21|542.21|25
1615493530000|2021-03-11 20:12:10|546.37|542.37|546.15|542.15|546.38|542.38|546.15|542.15|8
1615493540000|2021-03-11 20:12:20|546.14|542.14|546.08|542.08|546.15|542.15|545.91|541.91|14
1615493550000|2021-03-11 20:12:30|546.09|542.09|546.07|542.07|546.12|542.12|545.95|541.95|22
1615493560000|2021-03-11 20:12:40|546.06|542.06|545.44|541.44|546.06|542.06|545.43|541.43|19
1615493570000|2021-03-11 20:12:50|545.47|541.47|545.35|541.35|545.63|541.63|545.35|541.35|24
1615493580000|2021-03-11 20:13:00|545.34|541.34|545.17|541.17|545.34|541.34|545.05|541.05|19
1615493590000|2021-03-11 20:13:10|545.18|541.18|545.17|541.17|545.32|541.32|545.13|541.13|11
1615493600000|2021-03-11 20:13:20|545.35|541.35|545.24|541.24|545.55|541.55|545.22|541.22|12
1615493610000|2021-03-11 20:13:30|545.28|541.28|545.61|541.61|545.76|541.76|545.27|541.27|27
1615493620000|2021-03-11 20:13:40|545.64|541.64|545.5|541.5|545.66|541.66|545.42|541.42|28
1615493630000|2021-03-11 20:13:50|545.55|541.55|545.54|541.54|545.6|541.6|545.36|541.36|29
1615493640000|2021-03-11 20:14:00|545.53|541.53|545.38|541.38|545.68|541.68|545.38|541.38|20
1615493650000|2021-03-11 20:14:10|545.35|541.35|545.54|541.54|545.68|541.68|545.35|541.35|28
1615493660000|2021-03-11 20:14:20|545.51|541.51|545.24|541.24|545.51|541.51|545.18|541.18|27
1615493670000|2021-03-11 20:14:30|545.29|541.29|545.15|541.15|545.29|541.29|545.12|541.12|21
1615493680000|2021-03-11 20:14:40|545.13|541.13|545.05|541.05|545.15|541.15|544.99|540.99|20
1615493690000|2021-03-11 20:14:50|545.03|541.03|545.2|541.2|545.41|541.41|545.03|541.03|23
1615493700000|2021-03-11 20:15:00|545.21|541.21|545.35|541.35|545.41|541.41|544.85|540.85|25
1615493710000|2021-03-11 20:15:10|545.46|541.46|545.36|541.36|545.46|541.46|545.35|541.35|14
1615493720000|2021-03-11 20:15:20|545.33|541.33|545.71|541.71|545.73|541.73|545.33|541.33|25
1615493730000|2021-03-11 20:15:30|545.72|541.72|545.83|541.83|545.83|541.83|545.63|541.63|27
1615493740000|2021-03-11 20:15:40|545.82|541.82|545.42|541.42|545.82|541.82|545.41|541.41|25
1615493750000|2021-03-11 20:15:50|545.43|541.43|545.36|541.36|545.44|541.44|545.36|541.36|7
1615493760000|2021-03-11 20:16:00|545.33|541.33|545.43|541.43|545.52|541.52|545.33|541.33|22
1615493770000|2021-03-11 20:16:10|545.44|541.44|545.42|541.42|545.45|541.45|545.41|541.41|14
1615493780000|2021-03-11 20:16:20|545.45|541.45|545.43|541.43|545.45|541.45|545.41|541.41|9
1615493790000|2021-03-11 20:16:30|545.41|541.41|545.4|541.4|545.42|541.42|545.33|541.33|14
1615493800000|2021-03-11 20:16:40|545.43|541.43|545.46|541.46|545.52|541.52|545.43|541.43|19
1615493810000|2021-03-11 20:16:50|545.45|541.45|545.45|541.45|545.46|541.46|545.36|541.36|20
1615493820000|2021-03-11 20:17:00|545.39|541.39|545.28|541.28|545.41|541.41|545.28|541.28|16
1615493830000|2021-03-11 20:17:10|545.3|541.3|545.35|541.35|545.46|541.46|545.3|541.3|19
1615493840000|2021-03-11 20:17:20|545.38|541.38|545.22|541.22|545.38|541.38|545.21|541.21|17
1615493850000|2021-03-11 20:17:30|545.21|541.21|545.45|541.45|545.53|541.53|545.21|541.21|20
1615493860000|2021-03-11 20:17:40|545.54|541.54|545.72|541.72|545.77|541.77|545.46|541.46|25
1615493870000|2021-03-11 20:17:50|545.8|541.8|545.74|541.74|545.85|541.85|545.73|541.73|22
1615493880000|2021-03-11 20:18:00|545.73|541.73|545.75|541.75|545.82|541.82|545.73|541.73|8
1615493890000|2021-03-11 20:18:10|545.74|541.74|545.63|541.63|545.77|541.77|545.63|541.63|21
1615493900000|2021-03-11 20:18:20|545.62|541.62|545.6|541.6|545.65|541.65|545.51|541.51|11
1615493910000|2021-03-11 20:18:30|545.56|541.56|545.55|541.55|545.73|541.73|545.36|541.36|31
1615493920000|2021-03-11 20:18:40|545.56|541.56|545.58|541.58|545.81|541.81|545.44|541.44|21
1615493930000|2021-03-11 20:18:50|545.59|541.59|546.1|542.1|546.17|542.17|545.59|541.59|22
1615493940000|2021-03-11 20:19:00|546.11|542.11|546.24|542.24|546.37|542.37|546.09|542.09|24
1615493950000|2021-03-11 20:19:10|546.23|542.23|545.91|541.91|546.28|542.28|545.85|541.85|28
1615493960000|2021-03-11 20:19:20|545.9|541.9|546.26|542.26|546.29|542.29|545.9|541.9|30
1615493970000|2021-03-11 20:19:30|546.24|542.24|546.12|542.12|546.29|542.29|545.94|541.94|26
1615493980000|2021-03-11 20:19:40|546.1|542.1|546.3|542.3|546.33|542.33|546.1|542.1|21
1615493990000|2021-03-11 20:19:50|546.29|542.29|546.34|542.34|546.36|542.36|546.21|542.21|24
1615494000000|2021-03-11 20:20:00|546.28|542.28|546.12|542.12|546.35|542.35|546.12|542.12|20
1615494010000|2021-03-11 20:20:10|546.14|542.14|546.29|542.29|546.29|542.29|546.12|542.12|20
1615494020000|2021-03-11 20:20:20|546.31|542.31|546.51|542.51|546.6|542.6|546.28|542.28|20
1615494030000|2021-03-11 20:20:30|546.5|542.5|546.43|542.43|546.54|542.54|546.37|542.37|16
1615494040000|2021-03-11 20:20:40|546.44|542.44|546.63|542.63|546.73|542.73|546.39|542.39|20
1615494050000|2021-03-11 20:20:50|546.64|542.64|546.63|542.63|546.68|542.68|546.41|542.41|19
1615494060000|2021-03-11 20:21:00|546.66|542.66|546.42|542.42|546.73|542.73|546.42|542.42|10
1615494070000|2021-03-11 20:21:10|546.41|542.41|546.83|542.83|546.83|542.83|546.41|542.41|10
1615494080000|2021-03-11 20:21:20|546.81|542.81|546.79|542.79|546.89|542.89|546.43|542.43|21
1615494090000|2021-03-11 20:21:30|546.7|542.7|547.27|543.27|547.27|543.27|546.69|542.69|22
1615494100000|2021-03-11 20:21:40|547.28|543.28|547.69|543.69|547.7|543.7|547.28|543.28|20
1615494110000|2021-03-11 20:21:50|547.68|543.68|547.59|543.59|547.71|543.71|547.4|543.4|20
1615494120000|2021-03-11 20:22:00|547.57|543.57|547.98|543.98|547.98|543.98|547.57|543.57|26
1615494130000|2021-03-11 20:22:10|547.97|543.97|547.75|543.75|547.97|543.97|547.47|543.47|32
1615494140000|2021-03-11 20:22:20|547.76|543.76|548.17|544.17|548.2|544.2|547.47|543.47|26
1615494150000|2021-03-11 20:22:30|548.16|544.16|547.87|543.87|548.16|544.16|547.6|543.6|35
1615494160000|2021-03-11 20:22:40|547.86|543.86|548.03|544.03|548.03|544.03|547.77|543.77|27
1615494170000|2021-03-11 20:22:50|548.06|544.06|548.51|544.51|548.55|544.55|548.06|544.06|19
1615494180000|2021-03-11 20:23:00|548.52|544.52|548.33|544.33|548.53|544.53|548.28|544.28|21
1615494190000|2021-03-11 20:23:10|548.32|544.32|548.03|544.03|548.38|544.38|548|544|30
1615494200000|2021-03-11 20:23:20|547.99|543.99|547.99|543.99|548|544|547.92|543.92|22
1615494210000|2021-03-11 20:23:30|547.98|543.98|547.97|543.97|548.02|544.02|547.94|543.94|24
1615494220000|2021-03-11 20:23:40|547.98|543.98|548.09|544.09|548.15|544.15|547.95|543.95|22
1615494230000|2021-03-11 20:23:50|548.1|544.1|548.16|544.16|548.21|544.21|548.08|544.08|15
1615494240000|2021-03-11 20:24:00|548.23|544.23|548.3|544.3|548.31|544.31|548.23|544.23|17
1615494250000|2021-03-11 20:24:10|548.29|544.29|548.01|544.01|548.32|544.32|547.99|543.99|25
1615494260000|2021-03-11 20:24:20|548.02|544.02|548.36|544.36|548.4|544.4|548.02|544.02|25
1615494270000|2021-03-11 20:24:30|548.33|544.33|548.58|544.58|548.72|544.72|548.31|544.31|17
1615494280000|2021-03-11 20:24:40|548.63|544.63|548.82|544.82|548.94|544.94|548.3|544.3|33
1615494290000|2021-03-11 20:24:50|548.74|544.74|548.93|544.93|549.02|545.02|548.63|544.63|28
1615494300000|2021-03-11 20:25:00|548.92|544.92|548.89|544.89|548.95|544.95|548.81|544.81|18
1615494310000|2021-03-11 20:25:10|548.83|544.83|548.38|544.38|548.88|544.88|548.37|544.37|30
1615494320000|2021-03-11 20:25:20|548.37|544.37|548.53|544.53|548.59|544.59|548.33|544.33|22
1615494330000|2021-03-11 20:25:30|548.52|544.52|548.65|544.65|548.71|544.71|548.5|544.5|29
1615494340000|2021-03-11 20:25:40|548.5|544.5|548.51|544.51|548.57|544.57|548.45|544.45|18
1615494350000|2021-03-11 20:25:50|548.53|544.53|548.92|544.92|548.95|544.95|548.53|544.53|20
1615494360000|2021-03-11 20:26:00|548.94|544.94|548.99|544.99|549.08|545.08|548.9|544.9|22
1615494370000|2021-03-11 20:26:10|548.95|544.95|548.7|544.7|548.95|544.95|548.64|544.64|16
1615494380000|2021-03-11 20:26:20|548.74|544.74|548.78|544.78|548.87|544.87|548.68|544.68|23
1615494390000|2021-03-11 20:26:30|548.85|544.85|548.91|544.91|548.94|544.94|548.67|544.67|22
1615494400000|2021-03-11 20:26:40|548.93|544.93|548.95|544.95|549.05|545.05|548.92|544.92|29
1615494410000|2021-03-11 20:26:50|548.92|544.92|549.02|545.02|549.07|545.07|548.86|544.86|20
1615494420000|2021-03-11 20:27:00|548.91|544.91|548.9|544.9|549.03|545.03|548.81|544.81|25
1615494430000|2021-03-11 20:27:10|548.91|544.91|548.9|544.9|548.96|544.96|548.85|544.85|15
1615494440000|2021-03-11 20:27:20|548.79|544.79|548.92|544.92|548.94|544.94|548.76|544.76|26
1615494450000|2021-03-11 20:27:30|548.78|544.78|548.86|544.86|548.91|544.91|548.78|544.78|14
1615494460000|2021-03-11 20:27:40|548.72|544.72|548.82|544.82|548.82|544.82|548.66|544.66|17
1615494470000|2021-03-11 20:27:50|548.83|544.83|548.97|544.97|548.98|544.98|548.83|544.83|10
1615494480000|2021-03-11 20:28:00|548.96|544.96|549.05|545.05|549.07|545.07|548.93|544.93|21
1615494490000|2021-03-11 20:28:10|549.04|545.04|549.02|545.02|549.06|545.06|548.99|544.99|13
1615494500000|2021-03-11 20:28:20|549.03|545.03|549.08|545.08|549.08|545.08|549|545|11
1615494510000|2021-03-11 20:28:30|548.91|544.91|549.01|545.01|549.13|545.13|548.91|544.91|21
1615494520000|2021-03-11 20:28:40|549|545|549.07|545.07|549.07|545.07|548.97|544.97|18
1615494530000|2021-03-11 20:28:50|549.05|545.05|549.1|545.1|549.1|545.1|549.02|545.02|7
1615494540000|2021-03-11 20:29:00|549.11|545.11|549.1|545.1|549.15|545.15|549.09|545.09|18
1615494550000|2021-03-11 20:29:10|549.09|545.09|549.08|545.08|549.12|545.12|549.08|545.08|16
1615494560000|2021-03-11 20:29:20|549.07|545.07|549.23|545.23|549.24|545.24|549.07|545.07|16
1615494570000|2021-03-11 20:29:30|549.26|545.26|549.4|545.4|549.4|545.4|549.26|545.26|21
1615494580000|2021-03-11 20:29:40|549.39|545.39|549.37|545.37|549.39|545.39|549.19|545.19|24
1615494590000|2021-03-11 20:29:50|549.32|545.32|549.34|545.34|549.37|545.37|549.21|545.21|17
1615494600000|2021-03-11 20:30:00|549.36|545.36|549.38|545.38|549.43|545.43|549.19|545.19|26
1615494610000|2021-03-11 20:30:10|549.42|545.42|549.36|545.36|549.43|545.43|549.28|545.28|15
1615494620000|2021-03-11 20:30:20|549.37|545.37|549.3|545.3|549.37|545.37|549.2|545.2|21
1615494630000|2021-03-11 20:30:30|549.31|545.31|549.37|545.37|549.46|545.46|549.21|545.21|24
1615494640000|2021-03-11 20:30:40|549.42|545.42|549.49|545.49|549.51|545.51|549.26|545.26|22
1615494650000|2021-03-11 20:30:50|549.48|545.48|549.5|545.5|549.5|545.5|549.32|545.32|14
1615494660000|2021-03-11 20:31:00|549.32|545.32|549.44|545.44|549.51|545.51|549.32|545.32|19
1615494670000|2021-03-11 20:31:10|549.45|545.45|549.35|545.35|549.45|545.45|549.35|545.35|7
1615494680000|2021-03-11 20:31:20|549.36|545.36|549.27|545.27|549.39|545.39|549.21|545.21|18
1615494690000|2021-03-11 20:31:30|549.24|545.24|549.25|545.25|549.25|545.25|549.22|545.22|5
1615494700000|2021-03-11 20:31:40|549.17|545.17|549.12|545.12|549.28|545.28|549.1|545.1|21
1615494710000|2021-03-11 20:31:50|549.13|545.13|549.04|545.04|549.15|545.15|548.93|544.93|23
1615494720000|2021-03-11 20:32:00|548.93|544.93|549.04|545.04|549.06|545.06|548.93|544.93|26
1615494730000|2021-03-11 20:32:10|549.05|545.05|549.03|545.03|549.05|545.05|548.97|544.97|23
1615494740000|2021-03-11 20:32:20|548.97|544.97|549.01|545.01|549.06|545.06|548.97|544.97|24
1615494750000|2021-03-11 20:32:30|549.06|545.06|548.98|544.98|549.06|545.06|548.97|544.97|16
1615494760000|2021-03-11 20:32:40|548.99|544.99|548.97|544.97|548.99|544.99|548.93|544.93|16
1615494770000|2021-03-11 20:32:50|548.98|544.98|548.76|544.76|548.98|544.98|548.76|544.76|15
1615494780000|2021-03-11 20:33:00|548.77|544.77|548.68|544.68|548.78|544.78|548.67|544.67|19
1615494790000|2021-03-11 20:33:10|548.69|544.69|548.76|544.76|548.89|544.89|548.69|544.69|18
1615494800000|2021-03-11 20:33:20|548.77|544.77|548.68|544.68|548.85|544.85|548.68|544.68|17
1615494810000|2021-03-11 20:33:30|548.7|544.7|548.64|544.64|548.7|544.7|548.62|544.62|15
1615494820000|2021-03-11 20:33:40|548.63|544.63|548.65|544.65|548.66|544.66|548.6|544.6|18
1615494830000|2021-03-11 20:33:50|548.71|544.71|548.63|544.63|548.84|544.84|548.63|544.63|22
1615494840000|2021-03-11 20:34:00|548.64|544.64|548.02|544.02|548.74|544.74|548.02|544.02|27
1615494850000|2021-03-11 20:34:10|548.03|544.03|548.03|544.03|548.05|544.05|547.98|543.98|17
1615494860000|2021-03-11 20:34:20|548.01|544.01|547.95|543.95|548.04|544.04|547.87|543.87|23
1615494870000|2021-03-11 20:34:30|547.98|543.98|547.98|543.98|547.99|543.99|547.96|543.96|6
1615494880000|2021-03-11 20:34:40|547.97|543.97|547.71|543.71|547.97|543.97|547.71|543.71|25
1615494890000|2021-03-11 20:34:50|547.75|543.75|547.91|543.91|548.06|544.06|547.75|543.75|27
1615494900000|2021-03-11 20:35:00|548.01|544.01|548|544|548.04|544.04|547.95|543.95|16
1615494910000|2021-03-11 20:35:10|547.97|543.97|548.05|544.05|548.05|544.05|547.91|543.91|19
1615494920000|2021-03-11 20:35:20|548.06|544.06|548.22|544.22|548.22|544.22|548.06|544.06|20
1615494930000|2021-03-11 20:35:30|548.23|544.23|548.13|544.13|548.29|544.29|548.07|544.07|21
1615494940000|2021-03-11 20:35:40|548.12|544.12|548.21|544.21|548.26|544.26|548.03|544.03|29
1615494950000|2021-03-11 20:35:50|548.19|544.19|548.44|544.44|548.44|544.44|548.14|544.14|26
1615494960000|2021-03-11 20:36:00|548.34|544.34|548.48|544.48|548.48|544.48|548.13|544.13|26
1615494970000|2021-03-11 20:36:10|548.47|544.47|548.45|544.45|548.57|544.57|548.45|544.45|23
1615494980000|2021-03-11 20:36:20|548.48|544.48|548.39|544.39|548.48|544.48|548.36|544.36|21
1615494990000|2021-03-11 20:36:30|548.38|544.38|548.54|544.54|548.56|544.56|548.29|544.29|24
1615495000000|2021-03-11 20:36:40|548.53|544.53|548.51|544.51|548.6|544.6|548.5|544.5|16
1615495010000|2021-03-11 20:36:50|548.54|544.54|548.47|544.47|548.63|544.63|548.47|544.47|25
1615495020000|2021-03-11 20:37:00|548.46|544.46|548.48|544.48|548.51|544.51|548.46|544.46|17
1615495030000|2021-03-11 20:37:10|548.47|544.47|548.65|544.65|548.65|544.65|548.47|544.47|23
1615495040000|2021-03-11 20:37:20|548.67|544.67|548.47|544.47|548.73|544.73|548.4|544.4|25
1615495050000|2021-03-11 20:37:30|548.48|544.48|548.65|544.65|548.67|544.67|548.45|544.45|18
1615495060000|2021-03-11 20:37:40|548.67|544.67|548.76|544.76|548.77|544.77|548.66|544.66|17
1615495070000|2021-03-11 20:37:50|548.77|544.77|548.65|544.65|548.78|544.78|548.61|544.61|23
1615495080000|2021-03-11 20:38:00|548.63|544.63|548.77|544.77|548.78|544.78|548.62|544.62|15
1615495090000|2021-03-11 20:38:10|548.76|544.76|548.56|544.56|548.77|544.77|548.52|544.52|19
1615495100000|2021-03-11 20:38:20|548.51|544.51|548.37|544.37|548.52|544.52|548.37|544.37|22
1615495110000|2021-03-11 20:38:30|548.38|544.38|548.52|544.52|548.53|544.53|548.34|544.34|19
1615495120000|2021-03-11 20:38:40|548.48|544.48|548.49|544.49|548.5|544.5|548.46|544.46|18
1615495130000|2021-03-11 20:38:50|548.47|544.47|548.5|544.5|548.51|544.51|548.45|544.45|12
1615495140000|2021-03-11 20:39:00|548.48|544.48|548.51|544.51|548.52|544.52|548.48|544.48|11
1615495150000|2021-03-11 20:39:10|548.49|544.49|548.49|544.49|548.51|544.51|548.46|544.46|13
1615495160000|2021-03-11 20:39:20|548.52|544.52|548.69|544.69|548.69|544.69|548.52|544.52|21
1615495170000|2021-03-11 20:39:30|548.7|544.7|548.73|544.73|548.78|544.78|548.7|544.7|5
1615495180000|2021-03-11 20:39:40|548.71|544.71|548.57|544.57|548.71|544.71|548.45|544.45|22
1615495190000|2021-03-11 20:39:50|548.56|544.56|548.62|544.62|548.7|544.7|548.52|544.52|26
1615495200000|2021-03-11 20:40:00|548.63|544.63|549.02|545.02|549.02|545.02|548.6|544.6|20
1615495210000|2021-03-11 20:40:10|548.97|544.97|548.85|544.85|549.02|545.02|548.84|544.84|19
1615495220000|2021-03-11 20:40:20|548.86|544.86|549.01|545.01|549.01|545.01|548.86|544.86|17
1615495230000|2021-03-11 20:40:30|549.02|545.02|549.04|545.04|549.06|545.06|548.93|544.93|15
1615495240000|2021-03-11 20:40:40|549.03|545.03|549.05|545.05|549.12|545.12|549.03|545.03|14
1615495250000|2021-03-11 20:40:50|549.07|545.07|548.9|544.9|549.07|545.07|548.88|544.88|20
1615495260000|2021-03-11 20:41:00|548.89|544.89|548.84|544.84|548.94|544.94|548.84|544.84|11
1615495270000|2021-03-11 20:41:10|548.77|544.77|548.95|544.95|548.95|544.95|548.77|544.77|21
1615495280000|2021-03-11 20:41:20|548.97|544.97|549.11|545.11|549.12|545.12|548.91|544.91|16
1615495290000|2021-03-11 20:41:30|549.12|545.12|549.18|545.18|549.29|545.29|549.11|545.11|25
1615495300000|2021-03-11 20:41:40|549.16|545.16|549.09|545.09|549.2|545.2|549.07|545.07|16
1615495310000|2021-03-11 20:41:50|549.13|545.13|549.17|545.17|549.25|545.25|549.13|545.13|24
1615495320000|2021-03-11 20:42:00|549.13|545.13|549.27|545.27|549.38|545.38|549.13|545.13|24
1615495330000|2021-03-11 20:42:10|549.26|545.26|549.19|545.19|549.31|545.31|549.19|545.19|16
1615495340000|2021-03-11 20:42:20|549.18|545.18|549.06|545.06|549.18|545.18|549.05|545.05|15
1615495350000|2021-03-11 20:42:30|549.08|545.08|549.08|545.08|549.14|545.14|549.01|545.01|5
1615495360000|2021-03-11 20:42:40|549.02|545.02|548.95|544.95|549.02|545.02|548.95|544.95|8
1615495370000|2021-03-11 20:42:50|548.94|544.94|548.91|544.91|548.94|544.94|548.89|544.89|7
1615495380000|2021-03-11 20:43:00|548.94|544.94|548.92|544.92|548.95|544.95|548.92|544.92|8
1615495390000|2021-03-11 20:43:10|548.93|544.93|548.94|544.94|548.96|544.96|548.9|544.9|15
1615495400000|2021-03-11 20:43:20|548.95|544.95|548.89|544.89|548.96|544.96|548.83|544.83|17
1615495410000|2021-03-11 20:43:30|548.9|544.9|548.93|544.93|548.94|544.94|548.88|544.88|17
1615495420000|2021-03-11 20:43:40|548.92|544.92|548.92|544.92|548.92|544.92|548.91|544.91|3
1615495430000|2021-03-11 20:43:50|548.93|544.93|548.87|544.87|548.93|544.93|548.86|544.86|5
1615495440000|2021-03-11 20:44:00|548.88|544.88|548.99|544.99|549|545|548.87|544.87|17
1615495450000|2021-03-11 20:44:10|548.97|544.97|549.03|545.03|549.04|545.04|548.97|544.97|14
1615495460000|2021-03-11 20:44:20|549.04|545.04|549.11|545.11|549.17|545.17|549.04|545.04|20
1615495470000|2021-03-11 20:44:30|549.12|545.12|549.05|545.05|549.12|545.12|548.99|544.99|20
1615495480000|2021-03-11 20:44:40|549.04|545.04|549.06|545.06|549.07|545.07|549.02|545.02|10
1615495490000|2021-03-11 20:44:50|549.07|545.07|549.13|545.13|549.2|545.2|549.04|545.04|23
1615495500000|2021-03-11 20:45:00|549.12|545.12|549.15|545.15|549.16|545.16|549.12|545.12|9
1615495510000|2021-03-11 20:45:10|548.99|544.99|549.25|545.25|549.25|545.25|548.99|544.99|10
1615495520000|2021-03-11 20:45:20|549.24|545.24|549.21|545.21|549.27|545.27|549.09|545.09|19
1615495530000|2021-03-11 20:45:30|549.22|545.22|549.23|545.23|549.23|545.23|549.21|545.21|12
1615495540000|2021-03-11 20:45:40|549.22|545.22|549.21|545.21|549.24|545.24|549.21|545.21|6
1615495550000|2021-03-11 20:45:50|549.22|545.22|549.3|545.3|549.35|545.35|549.22|545.22|13
1615495560000|2021-03-11 20:46:00|549.31|545.31|549.31|545.31|549.34|545.34|549.3|545.3|8
1615495570000|2021-03-11 20:46:10|549.3|545.3|549.32|545.32|549.32|545.32|549.14|545.14|12
1615495580000|2021-03-11 20:46:20|549.31|545.31|549.25|545.25|549.31|545.31|549.25|545.25|7
1615495590000|2021-03-11 20:46:30|549.09|545.09|549.16|545.16|549.22|545.22|549.09|545.09|16
1615495600000|2021-03-11 20:46:40|549.17|545.17|549.19|545.19|549.2|545.2|549.16|545.16|6
1615495610000|2021-03-11 20:46:50|549.2|545.2|549.2|545.2|549.21|545.21|549.2|545.2|3
1615495620000|2021-03-11 20:47:00|549.21|545.21|549.22|545.22|549.22|545.22|549.21|545.21|4
1615495630000|2021-03-11 20:47:10|549.21|545.21|549.2|545.2|549.26|545.26|549.1|545.1|11
1615495640000|2021-03-11 20:47:20|549.19|545.19|549.19|545.19|549.2|545.2|549.19|545.19|3
1615495650000|2021-03-11 20:47:30|549.21|545.21|549.24|545.24|549.26|545.26|549.2|545.2|14
1615495660000|2021-03-11 20:47:40|549.26|545.26|549.27|545.27|549.28|545.28|549.25|545.25|13
1615495670000|2021-03-11 20:47:50|549.28|545.28|549.28|545.28|549.29|545.29|549.27|545.27|11
1615495680000|2021-03-11 20:48:00|549.27|545.27|549.27|545.27|549.28|545.28|549.25|545.25|12
1615495690000|2021-03-11 20:48:10|549.29|545.29|549.27|545.27|549.29|545.29|549.24|545.24|9
1615495700000|2021-03-11 20:48:20|549.26|545.26|549.15|545.15|549.27|545.27|549|545|21
1615495710000|2021-03-11 20:48:30|549.14|545.14|549.08|545.08|549.14|545.14|548.99|544.99|23
1615495720000|2021-03-11 20:48:40|549.07|545.07|549.04|545.04|549.08|545.08|549.02|545.02|8
1615495730000|2021-03-11 20:48:50|549.03|545.03|548.91|544.91|549.04|545.04|548.89|544.89|12
1615495740000|2021-03-11 20:49:00|548.92|544.92|549.01|545.01|549.01|545.01|548.92|544.92|6
1615495750000|2021-03-11 20:49:10|548.98|544.98|548.98|544.98|548.99|544.99|548.95|544.95|8
1615495760000|2021-03-11 20:49:20|548.96|544.96|548.91|544.91|548.96|544.96|548.79|544.79|16
1615495770000|2021-03-11 20:49:30|548.9|544.9|548.95|544.95|548.95|544.95|548.82|544.82|19
1615495780000|2021-03-11 20:49:40|548.97|544.97|549.1|545.1|549.15|545.15|548.97|544.97|26
1615495790000|2021-03-11 20:49:50|549.11|545.11|549.12|545.12|549.14|545.14|549.06|545.06|21
1615495800000|2021-03-11 20:50:00|549.15|545.15|549.09|545.09|549.15|545.15|549.03|545.03|24
1615495810000|2021-03-11 20:50:10|549.1|545.1|549.1|545.1|549.11|545.11|549.09|545.09|15
1615495820000|2021-03-11 20:50:20|549.11|545.11|549.09|545.09|549.12|545.12|549.09|545.09|10
1615495830000|2021-03-11 20:50:30|549.1|545.1|549.08|545.08|549.11|545.11|549.08|545.08|18
1615495840000|2021-03-11 20:50:40|549.09|545.09|549.09|545.09|549.12|545.12|549.08|545.08|11
1615495850000|2021-03-11 20:50:50|549.08|545.08|549.08|545.08|549.1|545.1|549.01|545.01|13
1615495860000|2021-03-11 20:51:00|549.1|545.1|549.07|545.07|549.1|545.1|549.06|545.06|13
1615495870000|2021-03-11 20:51:10|549.09|545.09|549.2|545.2|549.24|545.24|549.07|545.07|19
1615495880000|2021-03-11 20:51:20|549.06|545.06|549.29|545.29|549.29|545.29|549.06|545.06|19
1615495890000|2021-03-11 20:51:30|549.3|545.3|549.31|545.31|549.31|545.31|549.3|545.3|2
1615495900000|2021-03-11 20:51:40|549.33|545.33|549.34|545.34|549.37|545.37|549.33|545.33|8
1615495910000|2021-03-11 20:51:50|549.33|545.33|549.29|545.29|549.33|545.33|549.19|545.19|13
1615495920000|2021-03-11 20:52:00|549.3|545.3|549.41|545.41|549.43|545.43|549.3|545.3|16
1615495930000|2021-03-11 20:52:10|549.39|545.39|549.37|545.37|549.4|545.4|549.33|545.33|16
1615495940000|2021-03-11 20:52:20|549.39|545.39|549.29|545.29|549.46|545.46|549.29|545.29|26
1615495950000|2021-03-11 20:52:30|549.28|545.28|549.42|545.42|549.5|545.5|549.28|545.28|22
1615495960000|2021-03-11 20:52:40|549.43|545.43|549.54|545.54|549.56|545.56|549.43|545.43|12
1615495970000|2021-03-11 20:52:50|549.53|545.53|549.48|545.48|549.53|545.53|549.47|545.47|9
1615495980000|2021-03-11 20:53:00|549.47|545.47|549.49|545.49|549.49|545.49|549.44|545.44|14
1615495990000|2021-03-11 20:53:10|549.5|545.5|549.53|545.53|549.55|545.55|549.36|545.36|12
1615496000000|2021-03-11 20:53:20|549.54|545.54|549.53|545.53|549.54|545.54|549.52|545.52|4
1615496010000|2021-03-11 20:53:30|549.52|545.52|549.52|545.52|549.52|545.52|549.52|545.52|1
1615496020000|2021-03-11 20:53:40|549.51|545.51|549.45|545.45|549.53|545.53|549.45|545.45|11
1615496030000|2021-03-11 20:53:50|549.43|545.43|549.4|545.4|549.46|545.46|549.4|545.4|7
1615496040000|2021-03-11 20:54:00|549.39|545.39|549.37|545.37|549.4|545.4|549.22|545.22|12
1615496050000|2021-03-11 20:54:10|549.36|545.36|549.25|545.25|549.36|545.36|549.16|545.16|17
1615496060000|2021-03-11 20:54:20|549.26|545.26|549.31|545.31|549.32|545.32|549.25|545.25|6
1615496070000|2021-03-11 20:54:30|549.3|545.3|549.27|545.27|549.31|545.31|549.26|545.26|10
1615496080000|2021-03-11 20:54:40|549.24|545.24|549.3|545.3|549.32|545.32|549.22|545.22|18
1615496090000|2021-03-11 20:54:50|549.31|545.31|549.23|545.23|549.31|545.31|549.15|545.15|17
1615496100000|2021-03-11 20:55:00|549.2|545.2|549.15|545.15|549.22|545.22|549.06|545.06|22
1615496110000|2021-03-11 20:55:10|549.17|545.17|549.06|545.06|549.17|545.17|549.06|545.06|12
1615496120000|2021-03-11 20:55:20|549.08|545.08|549.08|545.08|549.13|545.13|549.06|545.06|13
1615496130000|2021-03-11 20:55:30|549.15|545.15|549.1|545.1|549.19|545.19|549.1|545.1|13
1615496140000|2021-03-11 20:55:40|549.09|545.09|549.1|545.1|549.1|545.1|549.09|545.09|2
1615496150000|2021-03-11 20:55:50|549.07|545.07|549.18|545.18|549.21|545.21|548.94|544.94|16
1615496160000|2021-03-11 20:56:00|549.17|545.17|549.06|545.06|549.17|545.17|549.04|545.04|12
1615496170000|2021-03-11 20:56:10|549.07|545.07|548.93|544.93|549.14|545.14|548.93|544.93|14
1615496180000|2021-03-11 20:56:20|548.91|544.91|549.08|545.08|549.08|545.08|548.86|544.86|15
1615496190000|2021-03-11 20:56:30|549.07|545.07|549.06|545.06|549.08|545.08|549.03|545.03|16
1615496200000|2021-03-11 20:56:40|549.07|545.07|549.27|545.27|549.27|545.27|549.06|545.06|20
1615496210000|2021-03-11 20:56:50|549.28|545.28|549.32|545.32|549.32|545.32|549.26|545.26|17
1615496220000|2021-03-11 20:57:00|549.38|545.38|549.48|545.48|549.48|545.48|549.38|545.38|10
1615496230000|2021-03-11 20:57:10|549.49|545.49|549.46|545.46|549.49|545.49|549.44|545.44|17
1615496240000|2021-03-11 20:57:20|549.55|545.55|549.68|545.68|549.71|545.71|549.54|545.54|16
1615496250000|2021-03-11 20:57:30|549.67|545.67|549.67|545.67|549.75|545.75|549.53|545.53|15
1615496260000|2021-03-11 20:57:40|549.65|545.65|549.71|545.71|549.71|545.71|549.65|545.65|10
1615496270000|2021-03-11 20:57:50|549.68|545.68|549.7|545.7|549.71|545.71|549.55|545.55|13
1615496280000|2021-03-11 20:58:00|549.71|545.71|549.73|545.73|549.92|545.92|549.68|545.68|21
1615496290000|2021-03-11 20:58:10|549.75|545.75|549.55|545.55|549.8|545.8|549.55|545.55|24
1615496300000|2021-03-11 20:58:20|549.54|545.54|549.54|545.54|549.55|545.55|549.29|545.29|22
1615496310000|2021-03-11 20:58:30|549.56|545.56|549.68|545.68|549.68|545.68|549.52|545.52|19
1615496320000|2021-03-11 20:58:40|549.69|545.69|549.63|545.63|549.7|545.7|549.63|545.63|12
1615496330000|2021-03-11 20:58:50|549.62|545.62|549.68|545.68|549.68|545.68|549.35|545.35|26
1615496340000|2021-03-11 20:59:00|549.67|545.67|549.7|545.7|549.75|545.75|549.66|545.66|20
1615496350000|2021-03-11 20:59:10|549.69|545.69|549.57|545.57|549.74|545.74|549.48|545.48|22
1615496360000|2021-03-11 20:59:20|549.67|545.67|549.8|545.8|549.8|545.8|549.67|545.67|17
1615496370000|2021-03-11 20:59:30|549.79|545.79|549.81|545.81|549.83|545.83|549.79|545.79|17
1615496380000|2021-03-11 20:59:40|549.82|545.82|549.83|545.83|549.83|545.83|549.8|545.8|12
1615496390000|2021-03-11 20:59:50|549.84|545.84|549.71|545.71|549.85|545.85|549.52|545.52|26
1615496400000|2021-03-11 21:00:00|549.72|545.72|549.84|545.84|549.84|545.84|549.67|545.67|17
1615496410000|2021-03-11 21:00:10|549.87|545.87|550.34|546.34|550.4|546.4|549.85|545.85|26
1615496420000|2021-03-11 21:00:20|550.38|546.38|550.34|546.34|550.43|546.43|550.19|546.19|27
1615496430000|2021-03-11 21:00:30|550.35|546.35|550.32|546.32|550.4|546.4|550.2|546.2|20
1615496440000|2021-03-11 21:00:40|550.36|546.36|550.31|546.31|550.48|546.48|550.25|546.25|24
1615496450000|2021-03-11 21:00:50|550.32|546.32|550.38|546.38|550.4|546.4|550.27|546.27|18
1615496460000|2021-03-11 21:01:00|550.28|546.28|550.41|546.41|550.43|546.43|550.28|546.28|12
1615496470000|2021-03-11 21:01:10|550.3|546.3|550.6|546.6|550.6|546.6|550.3|546.3|22
1615496480000|2021-03-11 21:01:20|550.61|546.61|550.73|546.73|550.96|546.96|550.6|546.6|25
1615496490000|2021-03-11 21:01:30|550.81|546.81|550.88|546.88|550.93|546.93|550.8|546.8|25
1615496500000|2021-03-11 21:01:40|550.56|546.56|550.9|546.9|550.9|546.9|550.52|546.52|24
1615496510000|2021-03-11 21:01:50|550.92|546.92|550.92|546.92|551|547|550.73|546.73|31
1615496520000|2021-03-11 21:02:00|550.88|546.88|550.93|546.93|550.93|546.93|550.72|546.72|20
1615496530000|2021-03-11 21:02:10|550.95|546.95|551.05|547.05|551.06|547.06|550.81|546.81|19
1615496540000|2021-03-11 21:02:20|550.88|546.88|551.01|547.01|551.05|547.05|550.88|546.88|11
1615496550000|2021-03-11 21:02:30|551.07|547.07|551.1|547.1|551.11|547.11|550.96|546.96|19
1615496560000|2021-03-11 21:02:40|551.11|547.11|551.11|547.11|551.11|547.11|550.95|546.95|11
1615496570000|2021-03-11 21:02:50|551.1|547.1|551.12|547.12|551.13|547.13|550.89|546.89|25
1615496580000|2021-03-11 21:03:00|550.95|546.95|550.72|546.72|551.07|547.07|550.72|546.72|19
1615496590000|2021-03-11 21:03:10|550.76|546.76|550.62|546.62|550.78|546.78|550.6|546.6|23
1615496600000|2021-03-11 21:03:20|550.63|546.63|550.85|546.85|550.85|546.85|550.63|546.63|27
1615496610000|2021-03-11 21:03:30|550.84|546.84|550.86|546.86|550.88|546.88|550.84|546.84|12
1615496620000|2021-03-11 21:03:40|550.85|546.85|550.84|546.84|550.87|546.87|550.79|546.79|13
1615496630000|2021-03-11 21:03:50|550.83|546.83|550.75|546.75|550.83|546.83|550.74|546.74|14
1615496640000|2021-03-11 21:04:00|550.74|546.74|550.65|546.65|550.74|546.74|550.6|546.6|13
1615496650000|2021-03-11 21:04:10|550.68|546.68|550.83|546.83|550.83|546.83|550.65|546.65|18
1615496660000|2021-03-11 21:04:20|550.85|546.85|550.95|546.95|550.96|546.96|550.65|546.65|30
1615496670000|2021-03-11 21:04:30|550.93|546.93|551.15|547.15|551.19|547.19|550.79|546.79|32
1615496680000|2021-03-11 21:04:40|551.16|547.16|551.01|547.01|551.37|547.37|550.91|546.91|19
1615496690000|2021-03-11 21:04:50|551.02|547.02|550.95|546.95|551.02|547.02|550.86|546.86|21
1615496700000|2021-03-11 21:05:00|550.93|546.93|551.02|547.02|551.02|547.02|550.87|546.87|28
1615496710000|2021-03-11 21:05:10|551.07|547.07|551.18|547.18|551.2|547.2|551.04|547.04|20
1615496720000|2021-03-11 21:05:20|551.2|547.2|551.07|547.07|551.2|547.2|550.96|546.96|20
1615496730000|2021-03-11 21:05:30|551.05|547.05|551.19|547.19|551.2|547.2|551.05|547.05|9
1615496740000|2021-03-11 21:05:40|551.2|547.2|551.18|547.18|551.2|547.2|551.18|547.18|17
1615496750000|2021-03-11 21:05:50|551.15|547.15|550.94|546.94|551.17|547.17|550.94|546.94|27
1615496760000|2021-03-11 21:06:00|550.93|546.93|550.98|546.98|551.01|547.01|550.93|546.93|14
1615496770000|2021-03-11 21:06:10|550.99|546.99|551.15|547.15|551.2|547.2|550.99|546.99|17
1615496780000|2021-03-11 21:06:20|551.2|547.2|551.01|547.01|551.21|547.21|551|547|17
1615496790000|2021-03-11 21:06:30|551.08|547.08|551.22|547.22|551.22|547.22|551.01|547.01|14
1615496800000|2021-03-11 21:06:40|551.23|547.23|551.21|547.21|551.23|547.23|551.09|547.09|7
1615496810000|2021-03-11 21:06:50|551.2|547.2|551.29|547.29|551.31|547.31|551.2|547.2|15
1615496820000|2021-03-11 21:07:00|551.28|547.28|551.15|547.15|551.3|547.3|551.09|547.09|21
1615496830000|2021-03-11 21:07:10|551.14|547.14|551.28|547.28|551.28|547.28|551.14|547.14|16
1615496840000|2021-03-11 21:07:20|551.27|547.27|551.26|547.26|551.28|547.28|551.18|547.18|8
1615496850000|2021-03-11 21:07:30|551.27|547.27|551.38|547.38|551.4|547.4|551.27|547.27|15
1615496860000|2021-03-11 21:07:40|551.39|547.39|551.37|547.37|551.4|547.4|551.37|547.37|7
1615496870000|2021-03-11 21:07:50|551.39|547.39|551.38|547.38|551.41|547.41|551.34|547.34|10
1615496880000|2021-03-11 21:08:00|551.39|547.39|551.44|547.44|551.45|547.45|551.39|547.39|10
1615496890000|2021-03-11 21:08:10|551.43|547.43|551.46|547.46|551.47|547.47|551.43|547.43|5
1615496900000|2021-03-11 21:08:20|551.48|547.48|551.46|547.46|551.48|547.48|551.46|547.46|4
1615496910000|2021-03-11 21:08:30|551.38|547.38|551.4|547.4|551.54|547.54|551.38|547.38|14
1615496920000|2021-03-11 21:08:40|551.54|547.54|551.63|547.63|551.64|547.64|551.51|547.51|13
1615496930000|2021-03-11 21:08:50|551.64|547.64|551.75|547.75|551.78|547.78|551.63|547.63|15
1615496940000|2021-03-11 21:09:00|551.77|547.77|551.76|547.76|551.81|547.81|551.75|547.75|11
1615496950000|2021-03-11 21:09:10|551.74|547.74|551.76|547.76|551.77|547.77|551.72|547.72|12
1615496960000|2021-03-11 21:09:20|551.74|547.74|551.79|547.79|551.79|547.79|551.74|547.74|5
1615496970000|2021-03-11 21:09:30|551.8|547.8|551.63|547.63|551.8|547.8|551.63|547.63|9
1615496980000|2021-03-11 21:09:40|551.67|547.67|551.68|547.68|551.68|547.68|551.65|547.65|3
1615497000000|2021-03-11 21:10:00|551.67|547.67|551.71|547.71|551.73|547.73|551.6|547.6|9
1615497010000|2021-03-11 21:10:10|551.72|547.72|551.9|547.9|551.9|547.9|551.7|547.7|18
1615497020000|2021-03-11 21:10:20|551.92|547.92|552.07|548.07|552.1|548.1|551.92|547.92|15
1615497040000|2021-03-11 21:10:40|552.08|548.08|552.29|548.29|552.3|548.3|552.08|548.08|3
1615497050000|2021-03-11 21:10:50|552.31|548.31|552.31|548.31|552.31|548.31|552.31|548.31|1
1615497060000|2021-03-11 21:11:00|552.34|548.34|552.48|548.48|552.48|548.48|552.34|548.34|3
1615497070000|2021-03-11 21:11:10|552.58|548.58|552.48|548.48|552.58|548.58|552.48|548.48|4
1615497080000|2021-03-11 21:11:20|552.39|548.39|552.23|548.23|552.39|548.39|552.13|548.13|20
1615497090000|2021-03-11 21:11:30|552.18|548.18|552.3|548.3|552.3|548.3|552.18|548.18|11
1615497100000|2021-03-11 21:11:40|552.31|548.31|552.4|548.4|552.49|548.49|552.31|548.31|8
1615497110000|2021-03-11 21:11:50|552.39|548.39|552.25|548.25|552.41|548.41|552.21|548.21|11
1615497120000|2021-03-11 21:12:00|552.24|548.24|551.98|547.98|552.35|548.35|551.94|547.94|16
1615497130000|2021-03-11 21:12:10|552|548|551.93|547.93|552.2|548.2|551.7|547.7|16
1615497140000|2021-03-11 21:12:20|551.83|547.83|551.82|547.82|551.88|547.88|551.82|547.82|8
1615497150000|2021-03-11 21:12:30|551.85|547.85|551.78|547.78|551.9|547.9|551.78|547.78|12
1615497160000|2021-03-11 21:12:40|551.83|547.83|552.12|548.12|552.18|548.18|551.82|547.82|12
1615497170000|2021-03-11 21:12:50|552.18|548.18|552.14|548.14|552.18|548.18|552.12|548.12|3
1615497180000|2021-03-11 21:13:00|552.1|548.1|552.15|548.15|552.16|548.16|552.07|548.07|10
1615497190000|2021-03-11 21:13:10|552.16|548.16|552.18|548.18|552.18|548.18|552.14|548.14|11
1615497200000|2021-03-11 21:13:20|552.12|548.12|552.02|548.02|552.12|548.12|551.94|547.94|18
1615497210000|2021-03-11 21:13:30|551.98|547.98|551.97|547.97|551.98|547.98|551.97|547.97|2
1615497220000|2021-03-11 21:13:40|551.95|547.95|551.92|547.92|551.95|547.95|551.92|547.92|3
1615497230000|2021-03-11 21:13:50|551.93|547.93|551.58|547.58|551.93|547.93|551.57|547.57|4
1615497240000|2021-03-11 21:14:00|551.49|547.49|551.22|547.22|551.54|547.54|551.22|547.22|6
1615497250000|2021-03-11 21:14:10|551.25|547.25|550.79|546.79|551.38|547.38|550.79|546.79|25
1615497260000|2021-03-11 21:14:20|550.81|546.81|550.73|546.73|550.83|546.83|550.73|546.73|16
1615497270000|2021-03-11 21:14:30|550.72|546.72|550.93|546.93|550.93|546.93|550.72|546.72|15
1615497280000|2021-03-11 21:14:40|550.91|546.91|551.4|547.4|551.4|547.4|550.9|546.9|19
1615497290000|2021-03-11 21:14:50|551.41|547.41|551.55|547.55|551.73|547.73|551.41|547.41|25
1615497300000|2021-03-11 21:15:00|551.54|547.54|551.63|547.63|551.71|547.71|551.54|547.54|25
1615497310000|2021-03-11 21:15:10|551.62|547.62|551.52|547.52|551.63|547.63|551.47|547.47|22
1615497320000|2021-03-11 21:15:20|551.53|547.53|551.43|547.43|551.55|547.55|551.4|547.4|15
1615497330000|2021-03-11 21:15:30|551.38|547.38|551.4|547.4|551.47|547.47|551.38|547.38|13
1615497340000|2021-03-11 21:15:40|551.39|547.39|551.44|547.44|551.44|547.44|551.34|547.34|17
1615497350000|2021-03-11 21:15:50|551.4|547.4|551.37|547.37|551.51|547.51|551.3|547.3|26
1615497360000|2021-03-11 21:16:00|551.38|547.38|551.34|547.34|551.48|547.48|551.34|547.34|20
1615497370000|2021-03-11 21:16:10|551.33|547.33|551.39|547.39|551.47|547.47|551.3|547.3|15
1615497380000|2021-03-11 21:16:20|551.36|547.36|551.44|547.44|551.49|547.49|551.36|547.36|17
1615497390000|2021-03-11 21:16:30|551.43|547.43|551.39|547.39|551.43|547.43|551.38|547.38|18
1615497400000|2021-03-11 21:16:40|551.36|547.36|551.36|547.36|551.37|547.37|551.33|547.33|11
1615497410000|2021-03-11 21:16:50|551.37|547.37|551.37|547.37|551.39|547.39|551.35|547.35|14
1615497420000|2021-03-11 21:17:00|551.47|547.47|551.3|547.3|551.47|547.47|551.28|547.28|13
1615497430000|2021-03-11 21:17:10|551.25|547.25|551.22|547.22|551.26|547.26|551.07|547.07|14
1615497440000|2021-03-11 21:17:20|551.21|547.21|550.92|546.92|551.21|547.21|550.92|546.92|10
1615497450000|2021-03-11 21:17:30|550.93|546.93|551.37|547.37|551.37|547.37|550.93|546.93|17
1615497460000|2021-03-11 21:17:40|551.32|547.32|551.01|547.01|551.32|547.32|551.01|547.01|18
1615497470000|2021-03-11 21:17:50|551.03|547.03|550.85|546.85|551.03|547.03|550.77|546.77|18
1615497480000|2021-03-11 21:18:00|550.84|546.84|550.84|546.84|550.86|546.86|550.77|546.77|7
1615497490000|2021-03-11 21:18:10|550.86|546.86|551.02|547.02|551.05|547.05|550.86|546.86|14
1615497500000|2021-03-11 21:18:20|551.01|547.01|550.8|546.8|551.03|547.03|550.75|546.75|17
1615497510000|2021-03-11 21:18:30|550.82|546.82|550.84|546.84|550.91|546.91|550.82|546.82|10
1615497520000|2021-03-11 21:18:40|550.83|546.83|550.65|546.65|550.83|546.83|550.63|546.63|17
1615497530000|2021-03-11 21:18:50|550.66|546.66|550.65|546.65|550.66|546.66|550.64|546.64|4
1615497540000|2021-03-11 21:19:00|550.62|546.62|550.66|546.66|550.68|546.68|550.62|546.62|10
1615497550000|2021-03-11 21:19:10|550.65|546.65|550.64|546.64|550.65|546.65|550.64|546.64|4
1615497560000|2021-03-11 21:19:20|550.65|546.65|550.65|546.65|550.7|546.7|550.61|546.61|12
1615497570000|2021-03-11 21:19:30|550.67|546.67|550.67|546.67|550.69|546.69|550.65|546.65|5
1615497580000|2021-03-11 21:19:40|550.68|546.68|550.61|546.61|550.68|546.68|550.61|546.61|8
1615497590000|2021-03-11 21:19:50|550.64|546.64|550.64|546.64|550.64|546.64|550.61|546.61|5
1615497600000|2021-03-11 21:20:00|550.63|546.63|550.57|546.57|550.66|546.66|550.57|546.57|7
1615497610000|2021-03-11 21:20:10|550.58|546.58|550.6|546.6|550.6|546.6|550.58|546.58|4
1615497620000|2021-03-11 21:20:20|550.59|546.59|550.6|546.6|550.6|546.6|550.58|546.58|3
1615497630000|2021-03-11 21:20:30|550.59|546.59|550.66|546.66|550.67|546.67|550.59|546.59|6
1615497640000|2021-03-11 21:20:40|550.65|546.65|550.78|546.78|550.79|546.79|550.6|546.6|14
1615497650000|2021-03-11 21:20:50|550.77|546.77|550.68|546.68|550.77|546.77|550.67|546.67|11
1615497660000|2021-03-11 21:21:00|550.69|546.69|550.61|546.61|550.69|546.69|550.61|546.61|11
1615497670000|2021-03-11 21:21:10|550.63|546.63|550.67|546.67|550.7|546.7|550.62|546.62|9
1615497680000|2021-03-11 21:21:20|550.68|546.68|550.66|546.66|550.68|546.68|550.66|546.66|2
1615497690000|2021-03-11 21:21:30|550.67|546.67|550.78|546.78|550.78|546.78|550.65|546.65|15
1615497700000|2021-03-11 21:21:40|550.79|546.79|551.03|547.03|551.03|547.03|550.79|546.79|14
1615497710000|2021-03-11 21:21:50|551.04|547.04|551|547|551.07|547.07|550.85|546.85|14
1615497720000|2021-03-11 21:22:00|550.98|546.98|550.81|546.81|550.98|546.98|550.76|546.76|17
1615497730000|2021-03-11 21:22:10|550.79|546.79|550.84|546.84|550.84|546.84|550.79|546.79|4
1615497740000|2021-03-11 21:22:20|550.88|546.88|550.9|546.9|551.05|547.05|550.87|546.87|13
1615497750000|2021-03-11 21:22:30|551.05|547.05|551.23|547.23|551.23|547.23|550.9|546.9|22
1615497760000|2021-03-11 21:22:40|551.16|547.16|551.19|547.19|551.38|547.38|551.06|547.06|25
1615497770000|2021-03-11 21:22:50|551.18|547.18|551.16|547.16|551.34|547.34|550.82|546.82|21
1615497780000|2021-03-11 21:23:00|551.11|547.11|551.28|547.28|551.38|547.38|551.08|547.08|24
1615497790000|2021-03-11 21:23:10|551.27|547.27|551.28|547.28|551.47|547.47|551.27|547.27|28
1615497800000|2021-03-11 21:23:20|551.26|547.26|551.41|547.41|551.48|547.48|551.26|547.26|26
1615497810000|2021-03-11 21:23:30|551.37|547.37|551.55|547.55|551.55|547.55|551.33|547.33|29
1615497820000|2021-03-11 21:23:40|551.44|547.44|551.39|547.39|551.47|547.47|551.32|547.32|25
1615497830000|2021-03-11 21:23:50|551.4|547.4|551.42|547.42|551.42|547.42|551.37|547.37|10
1615497840000|2021-03-11 21:24:00|551.4|547.4|551.47|547.47|551.5|547.5|551.4|547.4|15
1615497850000|2021-03-11 21:24:10|551.44|547.44|551.37|547.37|551.44|547.44|551.34|547.34|19
1615497860000|2021-03-11 21:24:20|551.44|547.44|551.58|547.58|551.6|547.6|551.29|547.29|25
1615497870000|2021-03-11 21:24:30|551.59|547.59|551.58|547.58|551.59|547.59|551.28|547.28|23
1615497880000|2021-03-11 21:24:40|551.51|547.51|551.36|547.36|551.58|547.58|551.26|547.26|26
1615497890000|2021-03-11 21:24:50|551.4|547.4|551.42|547.42|551.68|547.68|551.23|547.23|27
1615497900000|2021-03-11 21:25:00|551.49|547.49|551.38|547.38|551.54|547.54|551.23|547.23|30
1615497910000|2021-03-11 21:25:10|551.44|547.44|551.52|547.52|551.59|547.59|551.37|547.37|26
1615497920000|2021-03-11 21:25:20|551.56|547.56|551.62|547.62|551.64|547.64|551.52|547.52|21
1615497930000|2021-03-11 21:25:30|551.67|547.67|551.48|547.48|551.67|547.67|551.47|547.47|13
1615497940000|2021-03-11 21:25:40|551.57|547.57|551.48|547.48|551.57|547.57|551.38|547.38|24
1615497950000|2021-03-11 21:25:50|551.49|547.49|551.59|547.59|551.61|547.61|551.36|547.36|28
1615497960000|2021-03-11 21:26:00|551.52|547.52|551.51|547.51|551.58|547.58|551.49|547.49|28
1615497970000|2021-03-11 21:26:10|551.58|547.58|551.54|547.54|551.62|547.62|551.42|547.42|30
1615497980000|2021-03-11 21:26:20|551.59|547.59|551.5|547.5|551.59|547.59|551.43|547.43|22
1615497990000|2021-03-11 21:26:30|551.49|547.49|551.51|547.51|551.51|547.51|551.47|547.47|14
1615498000000|2021-03-11 21:26:40|551.5|547.5|551.48|547.48|551.51|547.51|551.4|547.4|25
1615498010000|2021-03-11 21:26:50|551.49|547.49|551.5|547.5|551.54|547.54|551.45|547.45|20
1615498020000|2021-03-11 21:27:00|551.51|547.51|551.5|547.5|551.54|547.54|551.45|547.45|20
1615498030000|2021-03-11 21:27:10|551.48|547.48|551.46|547.46|551.52|547.52|551.44|547.44|18
1615498040000|2021-03-11 21:27:20|551.45|547.45|551.58|547.58|551.78|547.78|551.45|547.45|22
1615498050000|2021-03-11 21:27:30|551.56|547.56|551.66|547.66|551.73|547.73|551.43|547.43|28
1615498060000|2021-03-11 21:27:40|551.78|547.78|551.64|547.64|551.88|547.88|551.63|547.63|29
1615498070000|2021-03-11 21:27:50|551.63|547.63|551.63|547.63|551.65|547.65|551.63|547.63|7
1615498080000|2021-03-11 21:28:00|551.62|547.62|551.92|547.92|551.95|547.95|551.42|547.42|15
1615498090000|2021-03-11 21:28:10|551.93|547.93|551.89|547.89|551.95|547.95|551.83|547.83|28
1615498100000|2021-03-11 21:28:20|552.01|548.01|551.88|547.88|552.01|548.01|551.78|547.78|12
1615498110000|2021-03-11 21:28:30|551.89|547.89|551.9|547.9|551.9|547.9|551.89|547.89|2
1615498120000|2021-03-11 21:28:40|551.88|547.88|552.08|548.08|552.09|548.09|551.88|547.88|6
1615498130000|2021-03-11 21:28:50|552.11|548.11|552.2|548.2|552.2|548.2|552.11|548.11|6
1615498140000|2021-03-11 21:29:00|552.26|548.26|552.08|548.08|552.26|548.26|552.08|548.08|11
1615498150000|2021-03-11 21:29:10|552.07|548.07|552.08|548.08|552.12|548.12|552.07|548.07|7
1615498160000|2021-03-11 21:29:20|552.07|548.07|552.02|548.02|552.07|548.07|552.01|548.01|8
1615498170000|2021-03-11 21:29:30|552.04|548.04|551.9|547.9|552.05|548.05|551.9|547.9|3
1615498180000|2021-03-11 21:29:40|551.91|547.91|551.82|547.82|551.91|547.91|551.82|547.82|10
1615498190000|2021-03-11 21:29:50|551.81|547.81|551.9|547.9|551.93|547.93|551.8|547.8|8
1615498200000|2021-03-11 21:30:00|551.91|547.91|551.68|547.68|551.92|547.92|551.67|547.67|4
1615498210000|2021-03-11 21:30:10|551.67|547.67|551.84|547.84|551.87|547.87|551.67|547.67|10
1615498220000|2021-03-11 21:30:20|551.83|547.83|551.82|547.82|551.92|547.92|551.66|547.66|11
1615498230000|2021-03-11 21:30:30|551.81|547.81|551.8|547.8|551.82|547.82|551.8|547.8|4
1615498240000|2021-03-11 21:30:40|551.81|547.81|551.84|547.84|551.85|547.85|551.79|547.79|12
1615498250000|2021-03-11 21:30:50|551.85|547.85|551.84|547.84|551.85|547.85|551.84|547.84|2
1615498260000|2021-03-11 21:31:00|551.83|547.83|551.81|547.81|551.84|547.84|551.8|547.8|8
1615498270000|2021-03-11 21:31:10|551.8|547.8|551.77|547.77|551.8|547.8|551.77|547.77|4
1615498280000|2021-03-11 21:31:20|551.76|547.76|551.64|547.64|551.78|547.78|551.62|547.62|8
1615498290000|2021-03-11 21:31:30|551.65|547.65|551.68|547.68|551.68|547.68|551.58|547.58|16
1615498300000|2021-03-11 21:31:40|551.67|547.67|551.63|547.63|551.69|547.69|551.63|547.63|4
1615498310000|2021-03-11 21:31:50|551.62|547.62|551.62|547.62|551.62|547.62|551.62|547.62|1
1615498320000|2021-03-11 21:32:00|551.59|547.59|551.59|547.59|551.59|547.59|551.59|547.59|1
1615498330000|2021-03-11 21:32:10|551.6|547.6|551.71|547.71|551.71|547.71|551.6|547.6|8
1615498340000|2021-03-11 21:32:20|551.72|547.72|551.72|547.72|551.72|547.72|551.71|547.71|3
1615498350000|2021-03-11 21:32:30|551.73|547.73|551.72|547.72|551.74|547.74|551.7|547.7|12
1615498360000|2021-03-11 21:32:40|551.71|547.71|551.69|547.69|551.75|547.75|551.68|547.68|6
1615498370000|2021-03-11 21:32:50|551.7|547.7|551.72|547.72|551.75|547.75|551.68|547.68|7
1615498380000|2021-03-11 21:33:00|551.7|547.7|551.71|547.71|551.71|547.71|551.69|547.69|9
1615498390000|2021-03-11 21:33:10|551.72|547.72|551.71|547.71|551.72|547.72|551.68|547.68|14
1615498400000|2021-03-11 21:33:20|551.72|547.72|551.7|547.7|551.72|547.72|551.68|547.68|8
1615498410000|2021-03-11 21:33:30|551.71|547.71|551.7|547.7|551.71|547.71|551.67|547.67|12
1615498420000|2021-03-11 21:33:40|551.71|547.71|551.71|547.71|551.71|547.71|551.71|547.71|1
1615498430000|2021-03-11 21:33:50|551.7|547.7|551.5|547.5|551.7|547.7|551.48|547.48|23
1615498440000|2021-03-11 21:34:00|551.62|547.62|551.77|547.77|551.85|547.85|551.5|547.5|23
1615498450000|2021-03-11 21:34:10|551.78|547.78|551.49|547.49|551.78|547.78|551.42|547.42|26
1615498460000|2021-03-11 21:34:20|551.47|547.47|551.5|547.5|551.57|547.57|551.29|547.29|27
1615498470000|2021-03-11 21:34:30|551.52|547.52|551.78|547.78|551.78|547.78|551.49|547.49|25
1615498480000|2021-03-11 21:34:40|551.85|547.85|551.84|547.84|551.88|547.88|551.58|547.58|28
1615498490000|2021-03-11 21:34:50|551.79|547.79|551.82|547.82|551.84|547.84|551.39|547.39|26
1615498500000|2021-03-11 21:35:00|551.79|547.79|551.62|547.62|551.87|547.87|551.27|547.27|28
1615498510000|2021-03-11 21:35:10|551.75|547.75|551.62|547.62|551.8|547.8|551.52|547.52|27
1615498520000|2021-03-11 21:35:20|551.63|547.63|551.47|547.47|551.84|547.84|551.47|547.47|24
1615498530000|2021-03-11 21:35:30|551.43|547.43|551.65|547.65|551.65|547.65|551.43|547.43|17
1615498540000|2021-03-11 21:35:40|551.6|547.6|551.66|547.66|551.67|547.67|551.6|547.6|6
1615498550000|2021-03-11 21:35:50|551.65|547.65|551.64|547.64|551.65|547.65|551.63|547.63|4
1615498560000|2021-03-11 21:36:00|551.63|547.63|551.62|547.62|551.64|547.64|551.61|547.61|8
1615498570000|2021-03-11 21:36:10|551.61|547.61|551.55|547.55|551.61|547.61|551.46|547.46|12
1615498580000|2021-03-11 21:36:20|551.56|547.56|551.45|547.45|551.58|547.58|551.44|547.44|16
1615498590000|2021-03-11 21:36:30|551.46|547.46|551.59|547.59|551.62|547.62|551.46|547.46|10
1615498600000|2021-03-11 21:36:40|551.5|547.5|551.49|547.49|551.54|547.54|551.4|547.4|20
1615498610000|2021-03-11 21:36:50|551.48|547.48|551.39|547.39|551.48|547.48|551.33|547.33|23
1615498620000|2021-03-11 21:37:00|551.38|547.38|551.37|547.37|551.48|547.48|551.32|547.32|19
1615498630000|2021-03-11 21:37:10|551.35|547.35|551.39|547.39|551.41|547.41|551.34|547.34|9
1615498640000|2021-03-11 21:37:20|551.38|547.38|551.5|547.5|551.51|547.51|551.38|547.38|5
1615498650000|2021-03-11 21:37:30|551.4|547.4|551.28|547.28|551.41|547.41|551.27|547.27|9
1615498660000|2021-03-11 21:37:40|551.3|547.3|551.08|547.08|551.3|547.3|551.08|547.08|22
1615498670000|2021-03-11 21:37:50|551.07|547.07|550.95|546.95|551.11|547.11|550.95|546.95|11
1615498680000|2021-03-11 21:38:00|550.91|546.91|550.85|546.85|550.95|546.95|550.85|546.85|12
1615498690000|2021-03-11 21:38:10|550.89|546.89|550.88|546.88|550.95|546.95|550.84|546.84|7
1615498700000|2021-03-11 21:38:20|550.85|546.85|550.91|546.91|550.91|546.91|550.81|546.81|8
1615498710000|2021-03-11 21:38:30|550.9|546.9|550.85|546.85|550.92|546.92|550.82|546.82|6
1615498720000|2021-03-11 21:38:40|550.89|546.89|550.97|546.97|550.97|546.97|550.86|546.86|5
1615498730000|2021-03-11 21:38:50|551|547|551.14|547.14|551.14|547.14|550.9|546.9|7
1615498740000|2021-03-11 21:39:00|551.12|547.12|550.9|546.9|551.13|547.13|550.89|546.89|18
1615498750000|2021-03-11 21:39:10|550.89|546.89|550.89|546.89|550.91|546.91|550.86|546.86|13
1615498760000|2021-03-11 21:39:20|550.88|546.88|550.94|546.94|550.94|546.94|550.81|546.81|9
1615498770000|2021-03-11 21:39:30|550.92|546.92|551.06|547.06|551.06|547.06|550.91|546.91|8
1615498780000|2021-03-11 21:39:40|551.03|547.03|551.05|547.05|551.09|547.09|551.03|547.03|6
1615498790000|2021-03-11 21:39:50|551.04|547.04|551|547|551.05|547.05|551|547|9
1615498800000|2021-03-11 21:40:00|550.99|546.99|550.94|546.94|550.99|546.99|550.94|546.94|6
1615498810000|2021-03-11 21:40:10|550.95|546.95|550.83|546.83|550.95|546.95|550.83|546.83|9
1615498820000|2021-03-11 21:40:20|550.84|546.84|550.77|546.77|550.9|546.9|550.77|546.77|6
1615498830000|2021-03-11 21:40:30|550.78|546.78|550.82|546.82|550.82|546.82|550.77|546.77|5
1615498840000|2021-03-11 21:40:40|550.81|546.81|550.8|546.8|550.81|546.81|550.8|546.8|4
1615498850000|2021-03-11 21:40:50|550.79|546.79|550.81|546.81|550.81|546.81|550.79|546.79|3
1615498860000|2021-03-11 21:41:00|550.79|546.79|550.75|546.75|550.79|546.79|550.75|546.75|5
1615498880000|2021-03-11 21:41:20|550.79|546.79|550.82|546.82|550.82|546.82|550.79|546.79|5
1615498890000|2021-03-11 21:41:30|550.81|546.81|550.81|546.81|550.86|546.86|550.76|546.76|10
1615498900000|2021-03-11 21:41:40|550.91|546.91|550.84|546.84|550.99|546.99|550.7|546.7|23
1615498910000|2021-03-11 21:41:50|550.86|546.86|551.04|547.04|551.04|547.04|550.69|546.69|28
1615498920000|2021-03-11 21:42:00|550.89|546.89|551.35|547.35|551.36|547.36|550.88|546.88|31
1615498930000|2021-03-11 21:42:10|551.34|547.34|551.43|547.43|551.79|547.79|550.89|546.89|33
1615498940000|2021-03-11 21:42:20|551.37|547.37|551.53|547.53|551.75|547.75|551.36|547.36|28
1615498950000|2021-03-11 21:42:30|551.52|547.52|551.35|547.35|551.55|547.55|551.29|547.29|27
1615498960000|2021-03-11 21:42:40|551.34|547.34|551.4|547.4|551.4|547.4|551.34|547.34|16
1615498970000|2021-03-11 21:42:50|551.39|547.39|551.34|547.34|551.39|547.39|551.3|547.3|15
1615498980000|2021-03-11 21:43:00|551.25|547.25|551.52|547.52|551.52|547.52|551.24|547.24|22
1615498990000|2021-03-11 21:43:10|551.47|547.47|551.36|547.36|551.61|547.61|551.28|547.28|29
1615499000000|2021-03-11 21:43:20|551.23|547.23|551.3|547.3|551.37|547.37|551.02|547.02|34
1615499010000|2021-03-11 21:43:30|551.27|547.27|551.42|547.42|551.49|547.49|551.22|547.22|32
1615499020000|2021-03-11 21:43:40|551.49|547.49|551.33|547.33|551.55|547.55|551.17|547.17|29
1615499030000|2021-03-11 21:43:50|551.24|547.24|551.26|547.26|551.37|547.37|551.24|547.24|27
1615499040000|2021-03-11 21:44:00|551.27|547.27|551.37|547.37|551.44|547.44|551.27|547.27|27
1615499050000|2021-03-11 21:44:10|551.33|547.33|551.34|547.34|551.44|547.44|551.06|547.06|31
1615499060000|2021-03-11 21:44:20|551.31|547.31|551.31|547.31|551.47|547.47|551.28|547.28|30
1615499070000|2021-03-11 21:44:30|551.42|547.42|551.3|547.3|551.52|547.52|551.16|547.16|26
1615499080000|2021-03-11 21:44:40|551.47|547.47|551.09|547.09|551.52|547.52|551.03|547.03|32
1615499090000|2021-03-11 21:44:50|551.16|547.16|551.23|547.23|551.27|547.27|550.99|546.99|29
1615499100000|2021-03-11 21:45:00|551.16|547.16|551.05|547.05|551.19|547.19|550.96|546.96|33
1615499110000|2021-03-11 21:45:10|551.06|547.06|551.13|547.13|551.17|547.17|550.93|546.93|34
1615499120000|2021-03-11 21:45:20|551.14|547.14|551.11|547.11|551.28|547.28|551.05|547.05|31
1615499130000|2021-03-11 21:45:30|551.09|547.09|550.8|546.8|551.1|547.1|550.79|546.79|34
1615499140000|2021-03-11 21:45:40|550.93|546.93|550.82|546.82|550.96|546.96|550.76|546.76|35
1615499150000|2021-03-11 21:45:50|550.78|546.78|550.79|546.79|550.92|546.92|550.78|546.78|18
1615499160000|2021-03-11 21:46:00|550.8|546.8|550.81|546.81|550.86|546.86|550.78|546.78|19
1615499170000|2021-03-11 21:46:10|550.86|546.86|550.56|546.56|550.88|546.88|550.56|546.56|17
1615499180000|2021-03-11 21:46:20|550.72|546.72|550.72|546.72|550.85|546.85|550.61|546.61|24
1615499190000|2021-03-11 21:46:30|550.67|546.67|550.84|546.84|550.84|546.84|550.6|546.6|28
1615499200000|2021-03-11 21:46:40|550.66|546.66|550.4|546.4|550.83|546.83|550.4|546.4|31
1615499210000|2021-03-11 21:46:50|550.39|546.39|549.7|545.7|550.61|546.61|549.53|545.53|33
1615499220000|2021-03-11 21:47:00|549.71|545.71|549.96|545.96|550.11|546.11|549.63|545.63|29
1615499230000|2021-03-11 21:47:10|550.1|546.1|549.77|545.77|550.1|546.1|549.55|545.55|35
1615499240000|2021-03-11 21:47:20|549.62|545.62|549.92|545.92|549.93|545.93|549.62|545.62|21
1615499250000|2021-03-11 21:47:30|549.73|545.73|549.76|545.76|549.94|545.94|549.62|545.62|26
1615499260000|2021-03-11 21:47:40|549.59|545.59|549.62|545.62|549.62|545.62|549.06|545.06|26
1615499270000|2021-03-11 21:47:50|549.5|545.5|549.3|545.3|549.62|545.62|549.19|545.19|30
1615499280000|2021-03-11 21:48:00|549.29|545.29|549.57|545.57|549.57|545.57|549.1|545.1|29
1615499290000|2021-03-11 21:48:10|549.6|545.6|549.54|545.54|549.6|545.6|549.48|545.48|9
1615499300000|2021-03-11 21:48:20|549.48|545.48|549.39|545.39|549.5|545.5|549.1|545.1|17
1615499310000|2021-03-11 21:48:30|549.41|545.41|549.65|545.65|549.68|545.68|549.41|545.41|18
1615499320000|2021-03-11 21:48:40|549.62|545.62|549.84|545.84|549.84|545.84|549.62|545.62|14
1615499330000|2021-03-11 21:48:50|549.77|545.77|550.21|546.21|550.23|546.23|549.77|545.77|9
1615499340000|2021-03-11 21:49:00|550|546|550.49|546.49|550.51|546.51|549.79|545.79|12
1615499350000|2021-03-11 21:49:10|550.5|546.5|550.43|546.43|550.52|546.52|550.43|546.43|5
1615499360000|2021-03-11 21:49:20|550.89|546.89|551.14|547.14|551.18|547.18|550.43|546.43|12
1615499370000|2021-03-11 21:49:30|551.18|547.18|550.5|546.5|551.18|547.18|550.49|546.49|26
1615499380000|2021-03-11 21:49:40|550.57|546.57|550.94|546.94|550.94|546.94|550.46|546.46|29
1615499390000|2021-03-11 21:49:50|551.03|547.03|550.36|546.36|551.03|547.03|550.36|546.36|5
1615499400000|2021-03-11 21:50:00|550.64|546.64|550.51|546.51|550.65|546.65|550.51|546.51|12
1615499410000|2021-03-11 21:50:10|550.45|546.45|550.15|546.15|550.52|546.52|550.05|546.05|22
1615499420000|2021-03-11 21:50:20|550.14|546.14|550.27|546.27|550.44|546.44|550.02|546.02|22
1615499430000|2021-03-11 21:50:30|550.18|546.18|550.37|546.37|550.39|546.39|550.05|546.05|19
1615499440000|2021-03-11 21:50:40|550.38|546.38|550.21|546.21|550.42|546.42|550.21|546.21|9
1615499450000|2021-03-11 21:50:50|550.28|546.28|550.31|546.31|550.33|546.33|550.22|546.22|13
1615499460000|2021-03-11 21:51:00|550.33|546.33|549.91|545.91|550.34|546.34|549.75|545.75|11
1615499470000|2021-03-11 21:51:10|549.92|545.92|549.79|545.79|550.04|546.04|549.79|545.79|9
1615499480000|2021-03-11 21:51:20|550.04|546.04|549.79|545.79|550.04|546.04|549.79|545.79|4
1615499490000|2021-03-11 21:51:30|549.78|545.78|550.04|546.04|550.04|546.04|549.77|545.77|4
1615499500000|2021-03-11 21:51:40|549.79|545.79|550.07|546.07|550.11|546.11|549.79|545.79|5
1615499510000|2021-03-11 21:51:50|549.82|545.82|550.07|546.07|550.07|546.07|549.82|545.82|6
1615499520000|2021-03-11 21:52:00|550.08|546.08|549.87|545.87|550.17|546.17|549.87|545.87|3
1615499530000|2021-03-11 21:52:10|549.86|545.86|550.12|546.12|550.12|546.12|549.84|545.84|8
1615499540000|2021-03-11 21:52:20|550.11|546.11|549.84|545.84|550.12|546.12|549.84|545.84|5
1615499550000|2021-03-11 21:52:30|549.85|545.85|549.83|545.83|549.85|545.85|549.83|545.83|3
1615499560000|2021-03-11 21:52:40|549.84|545.84|549.81|545.81|550.07|546.07|549.81|545.81|6
1615499570000|2021-03-11 21:52:50|549.82|545.82|549.84|545.84|550.11|546.11|549.81|545.81|8
1615499580000|2021-03-11 21:53:00|550.14|546.14|550.08|546.08|550.19|546.19|549.81|545.81|7
1615499590000|2021-03-11 21:53:10|550.19|546.19|549.81|545.81|550.19|546.19|549.81|545.81|19
1615499600000|2021-03-11 21:53:20|549.74|545.74|550.13|546.13|550.24|546.24|549.74|545.74|17
1615499610000|2021-03-11 21:53:30|550.22|546.22|550.27|546.27|550.27|546.27|549.82|545.82|11
1615499620000|2021-03-11 21:53:40|550.22|546.22|549.82|545.82|550.25|546.25|549.77|545.77|13
1615499630000|2021-03-11 21:53:50|550.19|546.19|549.81|545.81|550.19|546.19|549.81|545.81|7
1615499640000|2021-03-11 21:54:00|550.21|546.21|549.81|545.81|550.21|546.21|549.81|545.81|4
1615499650000|2021-03-11 21:54:10|549.82|545.82|550.25|546.25|550.25|546.25|549.81|545.81|6
1615499660000|2021-03-11 21:54:20|549.82|545.82|550.25|546.25|550.25|546.25|549.82|545.82|2
1615499670000|2021-03-11 21:54:30|550.31|546.31|549.81|545.81|550.33|546.33|549.81|545.81|9
1615499690000|2021-03-11 21:54:50|550.25|546.25|550.25|546.25|550.25|546.25|549.81|545.81|3
1615499700000|2021-03-11 21:55:00|549.81|545.81|550.2|546.2|550.25|546.25|549.8|545.8|5
1615499710000|2021-03-11 21:55:10|550.19|546.19|550.2|546.2|550.21|546.21|549.8|545.8|6
1615499720000|2021-03-11 21:55:20|550.21|546.21|549.8|545.8|550.21|546.21|549.8|545.8|2
1615499730000|2021-03-11 21:55:30|549.79|545.79|549.79|545.79|549.79|545.79|549.79|545.79|1
1615499740000|2021-03-11 21:55:40|550.28|546.28|550.45|546.45|550.45|546.45|549.81|545.81|5
1615499750000|2021-03-11 21:55:50|549.93|545.93|550.48|546.48|550.48|546.48|549.93|545.93|3
1615499760000|2021-03-11 21:56:00|550.34|546.34|550.45|546.45|550.6|546.6|550.34|546.34|10
1615499770000|2021-03-11 21:56:10|550.46|546.46|550.03|546.03|550.46|546.46|550|546|7
1615499790000|2021-03-11 21:56:30|550.04|546.04|550.04|546.04|550.04|546.04|550.04|546.04|1
1615499810000|2021-03-11 21:56:50|550.03|546.03|550.03|546.03|550.03|546.03|550.03|546.03|1
1615499820000|2021-03-11 21:57:00|550.02|546.02|550.48|546.48|550.48|546.48|549.93|545.93|7
1615499830000|2021-03-11 21:57:10|550.63|546.63|550.63|546.63|550.65|546.65|550.63|546.63|3
1615499840000|2021-03-11 21:57:20|550.65|546.65|550.63|546.63|550.67|546.67|550.63|546.63|4
1615499850000|2021-03-11 21:57:30|550.66|546.66|550.65|546.65|550.66|546.66|550.63|546.63|10
1615499860000|2021-03-11 21:57:40|550.66|546.66|550.63|546.63|550.67|546.67|550.63|546.63|6
1615499870000|2021-03-11 21:57:50|550.65|546.65|550.65|546.65|550.65|546.65|550.65|546.65|1
1615499880000|2021-03-11 21:58:00|550.63|546.63|550.63|546.63|550.63|546.63|550.63|546.63|1
1615499890000|2021-03-11 21:58:10|550.67|546.67|550.85|546.85|550.85|546.85|550.67|546.67|11
1615499900000|2021-03-11 21:58:20|550.83|546.83|550.83|546.83|550.84|546.84|550.82|546.82|4
1615499910000|2021-03-11 21:58:30|550.84|546.84|550.79|546.79|550.85|546.85|550.79|546.79|3
1615499920000|2021-03-11 21:58:40|550.77|546.77|550.71|546.71|550.77|546.77|550.71|546.71|4
1615499930000|2021-03-11 21:58:50|550.73|546.73|550.63|546.63|550.73|546.73|550.4|546.4|8
1615499940000|2021-03-11 21:59:00|550.44|546.44|550.57|546.57|550.61|546.61|550.44|546.44|18
1615499950000|2021-03-11 21:59:10|550.56|546.56|550.47|546.47|550.6|546.6|550.4|546.4|11
1615499960000|2021-03-11 21:59:20|550.44|546.44|550.26|546.26|550.47|546.47|550.26|546.26|16
1615499970000|2021-03-11 21:59:30|550.33|546.33|550.3|546.3|550.42|546.42|550.26|546.26|24
1615499980000|2021-03-11 21:59:40|550.31|546.31|550.39|546.39|550.4|546.4|550.31|546.31|16
1615499990000|2021-03-11 21:59:50|550.41|546.41|550.32|546.32|550.43|546.43|550.32|546.32|26
1615500000000|2021-03-11 22:00:00|550.42|546.42|550.63|546.63|550.63|546.63|550.42|546.42|17
1615500010000|2021-03-11 22:00:10|550.64|546.64|550.74|546.74|550.74|546.74|550.62|546.62|15
1615500020000|2021-03-11 22:00:20|550.84|546.84|550.95|546.95|550.98|546.98|550.82|546.82|21
1615500030000|2021-03-11 22:00:30|550.94|546.94|550.93|546.93|550.97|546.97|550.87|546.87|15
1615500040000|2021-03-11 22:00:40|550.92|546.92|550.98|546.98|550.98|546.98|550.91|546.91|16
1615500050000|2021-03-11 22:00:50|550.96|546.96|550.96|546.96|551.01|547.01|550.87|546.87|14
1615500060000|2021-03-11 22:01:00|550.86|546.86|551.2|547.2|551.41|547.41|550.72|546.72|29
1615500070000|2021-03-11 22:01:10|551.15|547.15|551.48|547.48|551.48|547.48|550.98|546.98|28
1615500080000|2021-03-11 22:01:20|551.72|547.72|551.32|547.32|551.83|547.83|551.22|547.22|28
1615500090000|2021-03-11 22:01:30|550.94|546.94|551.89|547.89|552.11|548.11|550.94|546.94|20
1615500100000|2021-03-11 22:01:40|551.88|547.88|551.72|547.72|552.03|548.03|551.44|547.44|21
1615500110000|2021-03-11 22:01:50|551.91|547.91|551.97|547.97|552.03|548.03|550.8|546.8|12
1615500120000|2021-03-11 22:02:00|551.85|547.85|551.87|547.87|551.9|547.9|551.72|547.72|16
1615500130000|2021-03-11 22:02:10|551.77|547.77|551.79|547.79|551.87|547.87|551.32|547.32|20
1615500140000|2021-03-11 22:02:20|551.78|547.78|551.31|547.31|551.78|547.78|551.12|547.12|24
1615500150000|2021-03-11 22:02:30|550.58|546.58|551.37|547.37|551.51|547.51|550.58|546.58|25
1615500160000|2021-03-11 22:02:40|551.42|547.42|551.29|547.29|551.43|547.43|551.25|547.25|15
1615500170000|2021-03-11 22:02:50|551.32|547.32|551.39|547.39|551.39|547.39|551.32|547.32|4
1615500180000|2021-03-11 22:03:00|551.4|547.4|551.31|547.31|551.46|547.46|551.3|547.3|9
1615500190000|2021-03-11 22:03:10|551.32|547.32|551.26|547.26|551.33|547.33|551.26|547.26|14
1615500200000|2021-03-11 22:03:20|551.25|547.25|551.22|547.22|551.25|547.25|551.22|547.22|3
1615500210000|2021-03-11 22:03:30|551.34|547.34|551.34|547.34|551.34|547.34|551.34|547.34|1
1615500220000|2021-03-11 22:03:40|551.37|547.37|551.44|547.44|551.44|547.44|551.37|547.37|4
1615500230000|2021-03-11 22:03:50|551.43|547.43|551.43|547.43|551.43|547.43|551.43|547.43|1
1615500240000|2021-03-11 22:04:00|551.3|547.3|551.49|547.49|551.5|547.5|551.3|547.3|8
1615500250000|2021-03-11 22:04:10|551.3|547.3|551.44|547.44|551.52|547.52|551.3|547.3|6
1615500260000|2021-03-11 22:04:20|551.4|547.4|551.41|547.41|551.41|547.41|551.4|547.4|2
1615500270000|2021-03-11 22:04:30|551.21|547.21|551.32|547.32|551.45|547.45|551.21|547.21|4
1615500280000|2021-03-11 22:04:40|551.21|547.21|551.21|547.21|551.33|547.33|551.21|547.21|5
1615500300000|2021-03-11 22:05:00|551.2|547.2|551.41|547.41|551.41|547.41|551.2|547.2|5
1615500310000|2021-03-11 22:05:10|551.43|547.43|551.45|547.45|551.45|547.45|551.43|547.43|2
1615500320000|2021-03-11 22:05:20|551.68|547.68|551.69|547.69|551.73|547.73|551.63|547.63|4
1615500330000|2021-03-11 22:05:30|551.73|547.73|551.75|547.75|551.75|547.75|551.73|547.73|2
1615500340000|2021-03-11 22:05:40|551.76|547.76|551.95|547.95|551.95|547.95|551.76|547.76|2
1615500350000|2021-03-11 22:05:50|551.96|547.96|551.96|547.96|551.96|547.96|551.96|547.96|1
1615500370000|2021-03-11 22:06:10|551.95|547.95|551.83|547.83|551.95|547.95|551.83|547.83|4
1615500380000|2021-03-11 22:06:20|551.79|547.79|551.78|547.78|551.79|547.79|551.78|547.78|2
1615500390000|2021-03-11 22:06:30|551.74|547.74|551.63|547.63|551.74|547.74|551.62|547.62|10
1615500400000|2021-03-11 22:06:40|551.64|547.64|551.64|547.64|551.7|547.7|551.56|547.56|20
1615500410000|2021-03-11 22:06:50|551.66|547.66|551.59|547.59|551.66|547.66|551.56|547.56|7
1615500420000|2021-03-11 22:07:00|551.58|547.58|551.69|547.69|551.69|547.69|551.58|547.58|8
1615500430000|2021-03-11 22:07:10|551.57|547.57|551.59|547.59|551.66|547.66|551.57|547.57|17
1615500440000|2021-03-11 22:07:20|551.6|547.6|551.81|547.81|551.81|547.81|551.6|547.6|10
1615500450000|2021-03-11 22:07:30|551.8|547.8|552.11|548.11|552.11|548.11|551.73|547.73|7
1615500460000|2021-03-11 22:07:40|552.12|548.12|552.35|548.35|552.35|548.35|552.1|548.1|10
1615500470000|2021-03-11 22:07:50|552.38|548.38|552.48|548.48|552.48|548.48|552.36|548.36|9
1615500480000|2021-03-11 22:08:00|552.49|548.49|552.55|548.55|552.6|548.6|552.49|548.49|17
1615500490000|2021-03-11 22:08:10|552.54|548.54|552.54|548.54|552.58|548.58|552.54|548.54|11
1615500500000|2021-03-11 22:08:20|552.57|548.57|552.56|548.56|552.58|548.58|552.56|548.56|4
1615500510000|2021-03-11 22:08:30|552.57|548.57|552.47|548.47|552.61|548.61|552.47|548.47|22
1615500520000|2021-03-11 22:08:40|552.48|548.48|551.84|547.84|552.48|548.48|551.83|547.83|8
1615500530000|2021-03-11 22:08:50|552.38|548.38|552.46|548.46|552.46|548.46|551.84|547.84|7
1615500540000|2021-03-11 22:09:00|552.45|548.45|552.67|548.67|552.67|548.67|552.43|548.43|12
1615500550000|2021-03-11 22:09:10|552.74|548.74|552.71|548.71|552.78|548.78|552.71|548.71|3
1615500560000|2021-03-11 22:09:20|552.74|548.74|552.67|548.67|552.78|548.78|552.67|548.67|16
1615500570000|2021-03-11 22:09:30|552.77|548.77|552.77|548.77|552.77|548.77|552.77|548.77|1
1615500580000|2021-03-11 22:09:40|552.86|548.86|552.8|548.8|552.86|548.86|552.75|548.75|19
1615500590000|2021-03-11 22:09:50|552.83|548.83|552.83|548.83|552.83|548.83|552.8|548.8|6
1615500600000|2021-03-11 22:10:00|552.82|548.82|552.89|548.89|552.91|548.91|552.79|548.79|19
1615500610000|2021-03-11 22:10:10|552.9|548.9|552.91|548.91|552.91|548.91|552.88|548.88|10
1615500620000|2021-03-11 22:10:20|552.92|548.92|552.92|548.92|552.92|548.92|552.92|548.92|1
1615500630000|2021-03-11 22:10:30|552.93|548.93|552.92|548.92|552.93|548.93|552.92|548.92|2
1615500640000|2021-03-11 22:10:40|552.98|548.98|552.94|548.94|553|549|552.94|548.94|7
1615500650000|2021-03-11 22:10:50|552.99|548.99|553.04|549.04|553.04|549.04|552.99|548.99|8
1615500660000|2021-03-11 22:11:00|553.05|549.05|553.18|549.18|553.18|549.18|552.87|548.87|16
1615500670000|2021-03-11 22:11:10|553.17|549.17|553.8|549.8|553.81|549.81|553.05|549.05|22
1615500680000|2021-03-11 22:11:20|553.73|549.73|554.31|550.31|554.47|550.47|553.73|549.73|21
1615500690000|2021-03-11 22:11:30|554.32|550.32|554.82|550.82|554.82|550.82|554.18|550.18|19
1615500700000|2021-03-11 22:11:40|554.83|550.83|554.79|550.79|554.83|550.83|554.76|550.76|21
1615500710000|2021-03-11 22:11:50|554.78|550.78|554.91|550.91|554.95|550.95|554.56|550.56|26
1615500720000|2021-03-11 22:12:00|554.9|550.9|554.42|550.42|554.92|550.92|554.4|550.4|26
1615500730000|2021-03-11 22:12:10|554.43|550.43|555.11|551.11|555.13|551.13|554.43|550.43|15
1615500740000|2021-03-11 22:12:20|555.1|551.1|554.95|550.95|555.23|551.23|554.91|550.91|20
1615500750000|2021-03-11 22:12:30|554.98|550.98|554.97|550.97|555.09|551.09|554.93|550.93|15
1615500760000|2021-03-11 22:12:40|554.83|550.83|554.82|550.82|554.97|550.97|554.78|550.78|25
1615500770000|2021-03-11 22:12:50|554.83|550.83|554.64|550.64|555.09|551.09|554.64|550.64|12
1615500780000|2021-03-11 22:13:00|554.91|550.91|555.19|551.19|555.19|551.19|554.59|550.59|8
1615500790000|2021-03-11 22:13:10|555.22|551.22|555.22|551.22|555.22|551.22|555.14|551.14|15
1615500800000|2021-03-11 22:13:20|555.2|551.2|555.24|551.24|555.24|551.24|555.18|551.18|14
1615500810000|2021-03-11 22:13:30|555.23|551.23|555.23|551.23|555.24|551.24|555.23|551.23|3
1615500820000|2021-03-11 22:13:40|555.22|551.22|555.05|551.05|555.28|551.28|554.95|550.95|16
1615500830000|2021-03-11 22:13:50|555.04|551.04|554.72|550.72|555.04|551.04|554.72|550.72|18
1615500840000|2021-03-11 22:14:00|554.67|550.67|554.63|550.63|554.67|550.67|554.47|550.47|21
1615500850000|2021-03-11 22:14:10|554.64|550.64|554.8|550.8|554.8|550.8|554.63|550.63|15
1615500860000|2021-03-11 22:14:20|554.79|550.79|554.78|550.78|554.8|550.8|554.78|550.78|19
1615500870000|2021-03-11 22:14:30|554.77|550.77|554.78|550.78|554.78|550.78|554.75|550.75|7
1615500880000|2021-03-11 22:14:40|554.8|550.8|554.83|550.83|554.84|550.84|554.78|550.78|10
1615500890000|2021-03-11 22:14:50|554.86|550.86|555.17|551.17|555.25|551.25|554.86|550.86|22
1615500900000|2021-03-11 22:15:00|555.13|551.13|555.2|551.2|555.2|551.2|555.13|551.13|15
1615500910000|2021-03-11 22:15:10|555.19|551.19|555.21|551.21|555.23|551.23|555.19|551.19|10
1615500920000|2021-03-11 22:15:20|555.23|551.23|555.22|551.22|555.23|551.23|555.2|551.2|11
1615500930000|2021-03-11 22:15:30|555.24|551.24|555.32|551.32|555.32|551.32|555.24|551.24|7
1615500940000|2021-03-11 22:15:40|555.31|551.31|554.74|550.74|555.39|551.39|554.7|550.7|21
1615500950000|2021-03-11 22:15:50|554.73|550.73|555.37|551.37|555.37|551.37|554.73|550.73|12
1615500960000|2021-03-11 22:16:00|555.43|551.43|555.32|551.32|555.43|551.43|555.32|551.32|4
1615500970000|2021-03-11 22:16:10|555.33|551.33|555.44|551.44|555.49|551.49|555.32|551.32|14
1615500980000|2021-03-11 22:16:20|555.45|551.45|555.34|551.34|555.5|551.5|555.33|551.33|14
1615500990000|2021-03-11 22:16:30|555.35|551.35|555.39|551.39|555.4|551.4|555.33|551.33|15
1615501000000|2021-03-11 22:16:40|555.44|551.44|555.39|551.39|555.44|551.44|555.37|551.37|11
1615501010000|2021-03-11 22:16:50|555.4|551.4|555.4|551.4|555.42|551.42|555.39|551.39|22
1615501020000|2021-03-11 22:17:00|555.42|551.42|555.52|551.52|555.53|551.53|555.37|551.37|16
1615501030000|2021-03-11 22:17:10|555.53|551.53|555.47|551.47|555.53|551.53|555.47|551.47|5
1615501040000|2021-03-11 22:17:20|555.46|551.46|555.34|551.34|555.47|551.47|555.34|551.34|5
1615501050000|2021-03-11 22:17:30|555.35|551.35|555.35|551.35|555.41|551.41|555.34|551.34|7
1615501060000|2021-03-11 22:17:40|555.34|551.34|555.33|551.33|555.41|551.41|555.33|551.33|9
1615501070000|2021-03-11 22:17:50|555.32|551.32|555.34|551.34|555.35|551.35|555.32|551.32|3
1615501080000|2021-03-11 22:18:00|555.35|551.35|555.27|551.27|555.35|551.35|555.27|551.27|6
1615501090000|2021-03-11 22:18:10|555.32|551.32|555.36|551.36|555.36|551.36|555.32|551.32|2
1615501100000|2021-03-11 22:18:20|555.34|551.34|555.11|551.11|555.34|551.34|555.11|551.11|13
1615501110000|2021-03-11 22:18:30|555.1|551.1|555.06|551.06|555.1|551.1|555.06|551.06|8
1615501120000|2021-03-11 22:18:40|555.05|551.05|554.96|550.96|555.05|551.05|554.96|550.96|5
1615501130000|2021-03-11 22:18:50|554.91|550.91|554.85|550.85|554.91|550.91|554.85|550.85|7
1615501140000|2021-03-11 22:19:00|554.88|550.88|554.68|550.68|554.88|550.88|554.67|550.67|11
1615501150000|2021-03-11 22:19:10|554.69|550.69|554.63|550.63|554.69|550.69|554.62|550.62|10
1615501160000|2021-03-11 22:19:20|554.62|550.62|554.5|550.5|554.64|550.64|554.5|550.5|11
1615501170000|2021-03-11 22:19:30|554.51|550.51|554.5|550.5|554.51|550.51|554.44|550.44|8
1615501180000|2021-03-11 22:19:40|554.49|550.49|554.49|550.49|554.5|550.5|554.42|550.42|8
1615501190000|2021-03-11 22:19:50|554.5|550.5|554.51|550.51|554.53|550.53|554.5|550.5|3
1615501200000|2021-03-11 22:20:00|554.5|550.5|554.55|550.55|554.55|550.55|554.41|550.41|11
1615501210000|2021-03-11 22:20:10|554.54|550.54|554.59|550.59|554.59|550.59|554.54|550.54|11
1615501220000|2021-03-11 22:20:20|554.57|550.57|554.58|550.58|554.69|550.69|554.57|550.57|4
1615501230000|2021-03-11 22:20:30|554.57|550.57|554.56|550.56|554.72|550.72|554.54|550.54|8
1615501240000|2021-03-11 22:20:40|554.62|550.62|554.7|550.7|554.7|550.7|554.62|550.62|8
1615501250000|2021-03-11 22:20:50|554.74|550.74|554.64|550.64|554.74|550.74|554.64|550.64|11
1615501260000|2021-03-11 22:21:00|554.65|550.65|554.77|550.77|554.77|550.77|554.58|550.58|22
1615501270000|2021-03-11 22:21:10|554.89|550.89|554.94|550.94|554.94|550.94|554.87|550.87|18
1615501280000|2021-03-11 22:21:20|554.93|550.93|554.98|550.98|554.98|550.98|554.92|550.92|11
1615501290000|2021-03-11 22:21:30|554.89|550.89|555.02|551.02|555.02|551.02|554.51|550.51|14
1615501300000|2021-03-11 22:21:40|555.01|551.01|555.02|551.02|555.02|551.02|555.01|551.01|2
1615501310000|2021-03-11 22:21:50|555.03|551.03|554.93|550.93|555.03|551.03|554.92|550.92|7
1615501320000|2021-03-11 22:22:00|554.92|550.92|554.87|550.87|554.92|550.92|554.87|550.87|17
1615501330000|2021-03-11 22:22:10|554.88|550.88|554.75|550.75|554.88|550.88|554.71|550.71|10
1615501340000|2021-03-11 22:22:20|554.71|550.71|554.75|550.75|554.75|550.75|554.7|550.7|7
1615501350000|2021-03-11 22:22:30|554.74|550.74|554.68|550.68|554.75|550.75|554.68|550.68|8
1615501360000|2021-03-11 22:22:40|554.65|550.65|554.66|550.66|554.66|550.66|554.65|550.65|4
1615501370000|2021-03-11 22:22:50|554.67|550.67|554.67|550.67|554.69|550.69|554.65|550.65|10
1615501380000|2021-03-11 22:23:00|554.68|550.68|554.4|550.4|554.68|550.68|554.37|550.37|6
1615501390000|2021-03-11 22:23:10|554.39|550.39|554.39|550.39|554.4|550.4|554.39|550.39|3
1615501400000|2021-03-11 22:23:20|554.38|550.38|554.3|550.3|554.38|550.38|554.3|550.3|6
1615501410000|2021-03-11 22:23:30|554.29|550.29|554.27|550.27|554.32|550.32|554.26|550.26|7
1615501420000|2021-03-11 22:23:40|554.24|550.24|554.24|550.24|554.24|550.24|554.21|550.21|11
1615501430000|2021-03-11 22:23:50|554.23|550.23|554.19|550.19|554.25|550.25|554.16|550.16|19
1615501440000|2021-03-11 22:24:00|554.2|550.2|554.1|550.1|554.2|550.2|554.08|550.08|14
1615501450000|2021-03-11 22:24:10|554.11|550.11|553.82|549.82|554.11|550.11|553.81|549.81|23
1615501460000|2021-03-11 22:24:20|553.81|549.81|553.82|549.82|553.89|549.89|553.78|549.78|26
1615501470000|2021-03-11 22:24:30|553.78|549.78|553.85|549.85|553.89|549.89|553.78|549.78|21
1615501480000|2021-03-11 22:24:40|553.84|549.84|553.73|549.73|553.86|549.86|553.71|549.71|24
1615501490000|2021-03-11 22:24:50|553.74|549.74|553.7|549.7|553.74|549.74|553.7|549.7|18
1615501500000|2021-03-11 22:25:00|553.72|549.72|553.63|549.63|553.73|549.73|553.62|549.62|23
1615501510000|2021-03-11 22:25:10|553.62|549.62|553.49|549.49|553.63|549.63|553.49|549.49|25
1615501520000|2021-03-11 22:25:20|553.47|549.47|553.29|549.29|553.48|549.48|553.25|549.25|13
1615501530000|2021-03-11 22:25:30|553.27|549.27|553.28|549.28|553.28|549.28|553.22|549.22|22
1615501540000|2021-03-11 22:25:40|553.29|549.29|553.19|549.19|553.29|549.29|553.17|549.17|21
1615501550000|2021-03-11 22:25:50|553.11|549.11|552.96|548.96|553.13|549.13|552.94|548.94|17
1615501560000|2021-03-11 22:26:00|552.93|548.93|552.75|548.75|552.93|548.93|552.71|548.71|14
1615501570000|2021-03-11 22:26:10|552.74|548.74|552.53|548.53|552.76|548.76|552.51|548.51|17
1615501580000|2021-03-11 22:26:20|552.52|548.52|552.53|548.53|552.54|548.54|552.52|548.52|6
1615501590000|2021-03-11 22:26:30|552.54|548.54|552.53|548.53|552.55|548.55|552.53|548.53|4
1615501600000|2021-03-11 22:26:40|552.54|548.54|552.5|548.5|552.62|548.62|552.41|548.41|11
1615501610000|2021-03-11 22:26:50|552.37|548.37|552.38|548.38|552.38|548.38|552.37|548.37|2
1615501630000|2021-03-11 22:27:10|552.37|548.37|552.46|548.46|552.48|548.48|552.37|548.37|6
1615501640000|2021-03-11 22:27:20|552.47|548.47|552.42|548.42|552.47|548.47|552.42|548.42|11
1615501650000|2021-03-11 22:27:30|552.43|548.43|552.49|548.49|552.49|548.49|552.43|548.43|5
1615501660000|2021-03-11 22:27:40|552.48|548.48|552.48|548.48|552.48|548.48|552.47|548.47|3
1615501670000|2021-03-11 22:27:50|552.49|548.49|552.47|548.47|552.49|548.49|552.47|548.47|7
1615501680000|2021-03-11 22:28:00|552.46|548.46|552.45|548.45|552.46|548.46|552.44|548.44|4
1615501690000|2021-03-11 22:28:10|552.44|548.44|552.42|548.42|552.45|548.45|552.42|548.42|10
1615501700000|2021-03-11 22:28:20|552.41|548.41|552.16|548.16|552.41|548.41|552.16|548.16|18
1615501710000|2021-03-11 22:28:30|552.18|548.18|551.99|547.99|552.18|548.18|551.97|547.97|17
1615501720000|2021-03-11 22:28:40|551.95|547.95|551.78|547.78|551.95|547.95|551.78|547.78|10
1615501730000|2021-03-11 22:28:50|551.79|547.79|551.77|547.77|551.82|547.82|551.75|547.75|11
1615501740000|2021-03-11 22:29:00|551.89|547.89|551.71|547.71|551.89|547.89|551.62|547.62|13
1615501750000|2021-03-11 22:29:10|551.67|547.67|551.47|547.47|551.67|547.67|551.47|547.47|17
1615501760000|2021-03-11 22:29:20|551.46|547.46|551.18|547.18|551.47|547.47|551.18|547.18|16
1615501770000|2021-03-11 22:29:30|551.17|547.17|550.85|546.85|551.17|547.17|550.82|546.82|18
1615501780000|2021-03-11 22:29:40|550.82|546.82|550.58|546.58|550.85|546.85|550.58|546.58|24
1615501790000|2021-03-11 22:29:50|550.61|546.61|550.56|546.56|550.62|546.62|550.56|546.56|13
1615501800000|2021-03-11 22:30:00|550.55|546.55|550.77|546.77|550.77|546.77|550.55|546.55|12
1615501810000|2021-03-11 22:30:10|550.73|546.73|550.53|546.53|550.76|546.76|550.47|546.47|22
1615501820000|2021-03-11 22:30:20|550.49|546.49|550.58|546.58|550.62|546.62|550.49|546.49|10
1615501830000|2021-03-11 22:30:30|550.6|546.6|550.76|546.76|550.86|546.86|550.59|546.59|22
1615501840000|2021-03-11 22:30:40|550.77|546.77|551.11|547.11|551.15|547.15|550.77|546.77|19
1615501850000|2021-03-11 22:30:50|551.16|547.16|551.26|547.26|551.46|547.46|551.16|547.16|10
1615501860000|2021-03-11 22:31:00|551.25|547.25|551.22|547.22|551.26|547.26|551.21|547.21|7
1615501870000|2021-03-11 22:31:10|551.23|547.23|551.37|547.37|551.38|547.38|551.19|547.19|14
1615501880000|2021-03-11 22:31:20|551.21|547.21|551.49|547.49|551.5|547.5|551.21|547.21|12
1615501890000|2021-03-11 22:31:30|551.43|547.43|551.48|547.48|551.49|547.49|551.42|547.42|6
1615501900000|2021-03-11 22:31:40|551.49|547.49|551.53|547.53|551.53|547.53|551.49|547.49|3
1615501910000|2021-03-11 22:31:50|551.59|547.59|551.88|547.88|551.88|547.88|551.59|547.59|22
1615501920000|2021-03-11 22:32:00|551.9|547.9|552.16|548.16|552.17|548.17|551.89|547.89|20
1615501930000|2021-03-11 22:32:10|552.17|548.17|552.23|548.23|552.38|548.38|552.16|548.16|10
1615501940000|2021-03-11 22:32:20|552.22|548.22|552.6|548.6|552.6|548.6|552.21|548.21|8
1615501950000|2021-03-11 22:32:30|552.53|548.53|552.63|548.63|552.63|548.63|552.44|548.44|8
1615501960000|2021-03-11 22:32:40|552.44|548.44|552.55|548.55|552.62|548.62|552.44|548.44|7
1615501970000|2021-03-11 22:32:50|552.61|548.61|552.61|548.61|552.61|548.61|552.61|548.61|1
1615501980000|2021-03-11 22:33:00|552.56|548.56|552.55|548.55|552.56|548.56|552.55|548.55|2
1615501990000|2021-03-11 22:33:10|552.56|548.56|552.58|548.58|552.58|548.58|552.55|548.55|3
1615502010000|2021-03-11 22:33:30|552.59|548.59|552.64|548.64|552.71|548.71|552.59|548.59|9
1615502020000|2021-03-11 22:33:40|552.69|548.69|552.68|548.68|552.69|548.69|552.68|548.68|12
1615502030000|2021-03-11 22:33:50|552.69|548.69|552.39|548.39|552.69|548.69|552.39|548.39|14
1615502040000|2021-03-11 22:34:00|552.38|548.38|552.32|548.32|552.39|548.39|552.28|548.28|17
1615502050000|2021-03-11 22:34:10|552.31|548.31|552.31|548.31|552.32|548.32|552.28|548.28|6
1615502060000|2021-03-11 22:34:20|552.29|548.29|552.3|548.3|552.32|548.32|552.28|548.28|11
1615502070000|2021-03-11 22:34:30|552.29|548.29|552.3|548.3|552.32|548.32|552.29|548.29|10
1615502080000|2021-03-11 22:34:40|552.31|548.31|552.29|548.29|552.32|548.32|552.29|548.29|6
1615502090000|2021-03-11 22:34:50|552.06|548.06|552.06|548.06|552.07|548.07|552.06|548.06|3
1615502100000|2021-03-11 22:35:00|551.91|547.91|551.84|547.84|551.91|547.91|551.84|547.84|2
1615502120000|2021-03-11 22:35:20|551.88|547.88|551.78|547.78|551.88|547.88|551.78|547.78|5
1615502130000|2021-03-11 22:35:30|551.81|547.81|551.76|547.76|551.83|547.83|551.74|547.74|8
1615502140000|2021-03-11 22:35:40|551.74|547.74|551.73|547.73|551.76|547.76|551.73|547.73|10
1615502150000|2021-03-11 22:35:50|551.75|547.75|551.72|547.72|551.76|547.76|551.71|547.71|6
1615502160000|2021-03-11 22:36:00|551.7|547.7|551.61|547.61|551.7|547.7|551.59|547.59|19
1615502170000|2021-03-11 22:36:10|551.6|547.6|551.43|547.43|551.61|547.61|551.43|547.43|7
1615502180000|2021-03-11 22:36:20|551.44|547.44|551.21|547.21|551.52|547.52|551.19|547.19|22
1615502190000|2021-03-11 22:36:30|551.16|547.16|550.9|546.9|551.16|547.16|550.9|546.9|19
1615502200000|2021-03-11 22:36:40|550.89|546.89|550.84|546.84|550.9|546.9|550.82|546.82|11
1615502210000|2021-03-11 22:36:50|550.87|546.87|551|547|551.04|547.04|550.85|546.85|26
1615502220000|2021-03-11 22:37:00|551.01|547.01|551|547|551.02|547.02|551|547|8
1615502230000|2021-03-11 22:37:10|551.05|547.05|551.57|547.57|551.57|547.57|551.05|547.05|24
1615502240000|2021-03-11 22:37:20|551.55|547.55|551.56|547.56|551.58|547.58|551.53|547.53|21
1615502250000|2021-03-11 22:37:30|551.42|547.42|551.62|547.62|551.67|547.67|551.42|547.42|12
1615502260000|2021-03-11 22:37:40|551.61|547.61|551.68|547.68|551.69|547.69|551.38|547.38|19
1615502270000|2021-03-11 22:37:50|551.67|547.67|551.69|547.69|551.7|547.7|551.67|547.67|6
1615502280000|2021-03-11 22:38:00|551.7|547.7|551.81|547.81|551.81|547.81|551.7|547.7|6
1615502290000|2021-03-11 22:38:10|551.82|547.82|551.83|547.83|551.84|547.84|551.82|547.82|5
1615502300000|2021-03-11 22:38:20|551.96|547.96|552.08|548.08|552.09|548.09|551.94|547.94|22
1615502310000|2021-03-11 22:38:30|552.07|548.07|551.98|547.98|552.07|548.07|551.98|547.98|7
1615502320000|2021-03-11 22:38:40|551.97|547.97|551.97|547.97|551.99|547.99|551.96|547.96|7
1615502330000|2021-03-11 22:38:50|552.02|548.02|552.03|548.03|552.04|548.04|551.96|547.96|21
1615502340000|2021-03-11 22:39:00|552.02|548.02|551.97|547.97|552.03|548.03|551.97|547.97|17
1615502350000|2021-03-11 22:39:10|552.01|548.01|551.89|547.89|552.07|548.07|551.86|547.86|23
1615502360000|2021-03-11 22:39:20|551.9|547.9|551.83|547.83|551.94|547.94|551.83|547.83|24
1615502370000|2021-03-11 22:39:30|551.86|547.86|551.91|547.91|551.91|547.91|551.83|547.83|19
1615502380000|2021-03-11 22:39:40|551.94|547.94|551.92|547.92|551.94|547.94|551.92|547.92|8
1615502390000|2021-03-11 22:39:50|551.93|547.93|551.93|547.93|551.93|547.93|551.92|547.92|7
1615502400000|2021-03-11 22:40:00|551.92|547.92|551.9|547.9|551.92|547.92|551.89|547.89|17
1615502410000|2021-03-11 22:40:10|551.89|547.89|551.83|547.83|551.9|547.9|551.77|547.77|9
1615502420000|2021-03-11 22:40:20|551.85|547.85|551.89|547.89|551.89|547.89|551.82|547.82|14
1615502430000|2021-03-11 22:40:30|551.82|547.82|551.87|547.87|551.95|547.95|551.82|547.82|24
1615502440000|2021-03-11 22:40:40|551.93|547.93|551.93|547.93|551.94|547.94|551.93|547.93|5
1615502450000|2021-03-11 22:40:50|551.94|547.94|551.93|547.93|551.94|547.94|551.92|547.92|5
1615502460000|2021-03-11 22:41:00|551.92|547.92|551.93|547.93|551.93|547.93|551.86|547.86|8
1615502470000|2021-03-11 22:41:10|551.92|547.92|551.92|547.92|551.92|547.92|551.91|547.91|3
1615502480000|2021-03-11 22:41:20|551.91|547.91|551.92|547.92|551.92|547.92|551.91|547.91|2
1615502490000|2021-03-11 22:41:30|551.88|547.88|551.92|547.92|551.95|547.95|551.88|547.88|11
1615502500000|2021-03-11 22:41:40|551.94|547.94|551.76|547.76|551.94|547.94|551.76|547.76|15
1615502510000|2021-03-11 22:41:50|551.77|547.77|551.69|547.69|551.78|547.78|551.67|547.67|16
1615502520000|2021-03-11 22:42:00|551.68|547.68|551.51|547.51|551.68|547.68|551.51|547.51|3
1615502530000|2021-03-11 22:42:10|551.34|547.34|551.35|547.35|551.37|547.37|551.34|547.34|9
1615502540000|2021-03-11 22:42:20|551.34|547.34|551.37|547.37|551.37|547.37|551.34|547.34|2
1615502550000|2021-03-11 22:42:30|551.35|547.35|551.62|547.62|551.64|547.64|551.35|547.35|21
1615502560000|2021-03-11 22:42:40|551.63|547.63|551.71|547.71|551.71|547.71|551.61|547.61|15
1615502570000|2021-03-11 22:42:50|551.73|547.73|551.81|547.81|551.84|547.84|551.71|547.71|12
1615502580000|2021-03-11 22:43:00|551.76|547.76|551.32|547.32|551.76|547.76|551.31|547.31|25
1615502590000|2021-03-11 22:43:10|551.31|547.31|550.83|546.83|551.32|547.32|550.83|546.83|28
1615502600000|2021-03-11 22:43:20|550.76|546.76|550.45|546.45|550.8|546.8|550.45|546.45|17
1615502610000|2021-03-11 22:43:30|550.44|546.44|550.42|546.42|550.52|546.52|550.42|546.42|15
1615502620000|2021-03-11 22:43:40|550.43|546.43|550.04|546.04|550.43|546.43|550.03|546.03|18
1615502630000|2021-03-11 22:43:50|550.05|546.05|550.05|546.05|550.07|546.07|549.96|545.96|17
1615502640000|2021-03-11 22:44:00|550.08|546.08|549.99|545.99|550.08|546.08|549.98|545.98|3
1615502650000|2021-03-11 22:44:10|550|546|550|546|550|546|550|546|1
1615502660000|2021-03-11 22:44:20|550.01|546.01|550.03|546.03|550.1|546.1|550|546|15
1615502670000|2021-03-11 22:44:30|550.02|546.02|550.05|546.05|550.11|546.11|550.02|546.02|26
1615502680000|2021-03-11 22:44:40|550.04|546.04|549.96|545.96|550.06|546.06|549.95|545.95|14
1615502690000|2021-03-11 22:44:50|550.02|546.02|549.93|545.93|550.02|546.02|549.92|545.92|18
1615502700000|2021-03-11 22:45:00|549.92|545.92|549.68|545.68|549.92|545.92|549.57|545.57|25
1615502710000|2021-03-11 22:45:10|549.5|545.5|549.5|545.5|549.69|545.69|549.49|545.49|16
1615502720000|2021-03-11 22:45:20|549.51|545.51|549.42|545.42|549.52|545.52|549.4|545.4|11
1615502730000|2021-03-11 22:45:30|549.4|545.4|549.39|545.39|549.42|545.42|549.39|545.39|8
1615502740000|2021-03-11 22:45:40|549.37|545.37|549.39|545.39|549.39|545.39|549.36|545.36|4
1615502750000|2021-03-11 22:45:50|549.36|545.36|549.22|545.22|549.38|545.38|549.22|545.22|15
1615502760000|2021-03-11 22:46:00|549.21|545.21|549|545|549.22|545.22|548.97|544.97|13
1615502770000|2021-03-11 22:46:10|548.79|544.79|548.77|544.77|548.85|544.85|548.76|544.76|9
1615502780000|2021-03-11 22:46:20|548.76|544.76|548.67|544.67|548.76|544.76|548.67|544.67|6
1615502790000|2021-03-11 22:46:30|548.68|544.68|547.96|543.96|548.68|544.68|547.75|543.75|29
1615502800000|2021-03-11 22:46:40|547.94|543.94|547.64|543.64|547.95|543.95|547.54|543.54|17
1615502810000|2021-03-11 22:46:50|547.67|543.67|547.59|543.59|547.67|543.67|547.59|543.59|25
1615502820000|2021-03-11 22:47:00|547.6|543.6|548.12|544.12|548.23|544.23|547.6|543.6|16
1615502830000|2021-03-11 22:47:10|548.11|544.11|548.34|544.34|548.35|544.35|548.1|544.1|28
1615502840000|2021-03-11 22:47:20|548.38|544.38|548.26|544.26|548.42|544.42|548.23|544.23|25
1615502850000|2021-03-11 22:47:30|548.39|544.39|548.95|544.95|549.09|545.09|548.24|544.24|30
1615502860000|2021-03-11 22:47:40|548.88|544.88|549.27|545.27|549.27|545.27|548.87|544.87|26
1615502870000|2021-03-11 22:47:50|549.19|545.19|549.22|545.22|549.23|545.23|548.99|544.99|21
1615502880000|2021-03-11 22:48:00|549.23|545.23|548.97|544.97|549.26|545.26|548.95|544.95|23
1615502890000|2021-03-11 22:48:10|549|545|548.66|544.66|549|545|548.66|544.66|18
1615502900000|2021-03-11 22:48:20|548.71|544.71|548.71|544.71|548.87|544.87|548.61|544.61|20
1615502910000|2021-03-11 22:48:30|548.7|544.7|548.68|544.68|548.88|544.88|548.68|544.68|12
1615502920000|2021-03-11 22:48:40|548.69|544.69|548.39|544.39|548.76|544.76|548.39|544.39|8
1615502930000|2021-03-11 22:48:50|548.4|544.4|548.95|544.95|548.95|544.95|548.35|544.35|20
1615502940000|2021-03-11 22:49:00|548.96|544.96|549.37|545.37|549.37|545.37|548.96|544.96|32
1615502950000|2021-03-11 22:49:10|549.41|545.41|549.4|545.4|549.47|545.47|549.35|545.35|28
1615502960000|2021-03-11 22:49:20|549.44|545.44|549.39|545.39|549.45|545.45|549.23|545.23|24
1615502970000|2021-03-11 22:49:30|549.38|545.38|549.24|545.24|549.39|545.39|549.2|545.2|21
1615502980000|2021-03-11 22:49:40|549.21|545.21|549.18|545.18|549.26|545.26|549.15|545.15|32
1615502990000|2021-03-11 22:49:50|549.19|545.19|549.26|545.26|549.28|545.28|549.18|545.18|22
1615503000000|2021-03-11 22:50:00|549.25|545.25|549.06|545.06|549.26|545.26|549.04|545.04|23
1615503010000|2021-03-11 22:50:10|549.07|545.07|549.11|545.11|549.11|545.11|548.85|544.85|23
1615503020000|2021-03-11 22:50:20|548.86|544.86|548.76|544.76|548.86|544.86|548.73|544.73|16
1615503030000|2021-03-11 22:50:30|548.77|544.77|548.87|544.87|548.9|544.9|548.77|544.77|15
1615503040000|2021-03-11 22:50:40|548.88|544.88|549.19|545.19|549.2|545.2|548.88|544.88|18
1615503050000|2021-03-11 22:50:50|549.2|545.2|549.25|545.25|549.25|545.25|549.2|545.2|6
1615503060000|2021-03-11 22:51:00|549.27|545.27|549.35|545.35|549.4|545.4|549.17|545.17|13
1615503070000|2021-03-11 22:51:10|549.27|545.27|549.17|545.17|549.37|545.37|549.17|545.17|24
1615503080000|2021-03-11 22:51:20|549.18|545.18|549.37|545.37|549.37|545.37|549.16|545.16|21
1615503090000|2021-03-11 22:51:30|549.32|545.32|549.25|545.25|549.37|545.37|549.25|545.25|15
1615503100000|2021-03-11 22:51:40|549.29|545.29|549.15|545.15|549.29|545.29|549.14|545.14|24
1615503110000|2021-03-11 22:51:50|549.14|545.14|549.18|545.18|549.18|545.18|549.14|545.14|11
1615503120000|2021-03-11 22:52:00|549.2|545.2|549.33|545.33|549.33|545.33|549.2|545.2|15
1615503130000|2021-03-11 22:52:10|549.32|545.32|549.31|545.31|549.32|545.32|549.3|545.3|6
1615503140000|2021-03-11 22:52:20|549.32|545.32|549.28|545.28|549.32|545.32|549.26|545.26|9
1615503150000|2021-03-11 22:52:30|549.27|545.27|549.34|545.34|549.34|545.34|549.27|545.27|15
1615503160000|2021-03-11 22:52:40|549.4|545.4|549.57|545.57|549.58|545.58|549.4|545.4|7
1615503170000|2021-03-11 22:52:50|549.56|545.56|549.47|545.47|549.56|545.56|549.47|545.47|16
1615503180000|2021-03-11 22:53:00|549.46|545.46|549.59|545.59|549.71|545.71|549.36|545.36|21
1615503190000|2021-03-11 22:53:10|549.68|545.68|549.86|545.86|549.88|545.88|549.62|545.62|27
1615503200000|2021-03-11 22:53:20|549.87|545.87|549.88|545.88|549.91|545.91|549.72|545.72|18
1615503210000|2021-03-11 22:53:30|549.89|545.89|550.18|546.18|550.26|546.26|549.75|545.75|17
1615503220000|2021-03-11 22:53:40|550.1|546.1|550.3|546.3|550.35|546.35|550.1|546.1|28
1615503230000|2021-03-11 22:53:50|550.26|546.26|549.8|545.8|550.26|546.26|549.79|545.79|31
1615503240000|2021-03-11 22:54:00|549.87|545.87|550.5|546.5|550.5|546.5|549.87|545.87|26
1615503250000|2021-03-11 22:54:10|550.48|546.48|550.51|546.51|550.59|546.59|550.44|546.44|28
1615503260000|2021-03-11 22:54:20|550.53|546.53|550.71|546.71|550.71|546.71|550.49|546.49|24
1615503270000|2021-03-11 22:54:30|550.7|546.7|550.75|546.75|550.83|546.83|550.7|546.7|17
1615503280000|2021-03-11 22:54:40|550.83|546.83|550.98|546.98|551|547|550.57|546.57|23
1615503290000|2021-03-11 22:54:50|550.99|546.99|551.08|547.08|551.11|547.11|550.95|546.95|21
1615503300000|2021-03-11 22:55:00|551.11|547.11|551.12|547.12|551.14|547.14|551.11|547.11|11
1615503310000|2021-03-11 22:55:10|551.11|547.11|551.09|547.09|551.18|547.18|551.07|547.07|12
1615503320000|2021-03-11 22:55:20|551.1|547.1|551.19|547.19|551.2|547.2|551.09|547.09|15
1615503330000|2021-03-11 22:55:30|551.18|547.18|551.23|547.23|551.26|547.26|551.15|547.15|21
1615503340000|2021-03-11 22:55:40|551.25|547.25|551.4|547.4|551.4|547.4|551.25|547.25|16
1615503350000|2021-03-11 22:55:50|551.42|547.42|551.7|547.7|551.7|547.7|551.42|547.42|9
1615503360000|2021-03-11 22:56:00|551.71|547.71|551.71|547.71|551.71|547.71|551.7|547.7|3
1615503370000|2021-03-11 22:56:10|551.7|547.7|551.82|547.82|551.82|547.82|551.69|547.69|10
1615503380000|2021-03-11 22:56:20|551.83|547.83|551.81|547.81|551.85|547.85|551.8|547.8|10
1615503400000|2021-03-11 22:56:40|551.82|547.82|551.84|547.84|551.85|547.85|551.81|547.81|13
1615503410000|2021-03-11 22:56:50|551.85|547.85|551.9|547.9|551.9|547.9|551.84|547.84|13
1615503420000|2021-03-11 22:57:00|551.91|547.91|552|548|552.03|548.03|551.82|547.82|14
1615503430000|2021-03-11 22:57:10|552.08|548.08|552.5|548.5|552.5|548.5|552.08|548.08|14
1615503440000|2021-03-11 22:57:20|552.52|548.52|552.79|548.79|553.11|549.11|551.99|547.99|21
1615503450000|2021-03-11 22:57:30|552.88|548.88|552.25|548.25|552.88|548.88|552.25|548.25|35
1615503460000|2021-03-11 22:57:40|552.26|548.26|552.28|548.28|552.3|548.3|552.18|548.18|14
1615503470000|2021-03-11 22:57:50|552.29|548.29|552.17|548.17|552.42|548.42|552.14|548.14|25
1615503480000|2021-03-11 22:58:00|552.19|548.19|552.17|548.17|552.22|548.22|552.16|548.16|12
1615503490000|2021-03-11 22:58:10|552.18|548.18|552.34|548.34|552.36|548.36|552.17|548.17|15
1615503500000|2021-03-11 22:58:20|552.47|548.47|552.62|548.62|552.62|548.62|552.47|548.47|26
1615503510000|2021-03-11 22:58:30|552.63|548.63|552.97|548.97|553.1|549.1|552.63|548.63|25
1615503520000|2021-03-11 22:58:40|553.1|549.1|552.91|548.91|553.1|549.1|552.89|548.89|17
1615503530000|2021-03-11 22:58:50|552.88|548.88|552.77|548.77|552.91|548.91|552.73|548.73|25
1615503540000|2021-03-11 22:59:00|552.78|548.78|552.93|548.93|553.04|549.04|552.77|548.77|14
1615503550000|2021-03-11 22:59:10|553.03|549.03|553.09|549.09|553.09|549.09|552.93|548.93|11
1615503560000|2021-03-11 22:59:20|553.11|549.11|553.19|549.19|553.2|549.2|553.08|549.08|8
1615503570000|2021-03-11 22:59:30|553.22|549.22|553.31|549.31|553.35|549.35|553.22|549.22|16
1615503580000|2021-03-11 22:59:40|553.34|549.34|553.39|549.39|553.42|549.42|553.18|549.18|12
1615503590000|2021-03-11 22:59:50|553.36|549.36|553.35|549.35|553.42|549.42|553.23|549.23|13
1615503600000|2021-03-11 23:00:00|553.4|549.4|553.95|549.95|553.98|549.98|553.32|549.32|24
1615503610000|2021-03-11 23:00:10|553.96|549.96|555.02|551.02|555.03|551.03|553.87|549.87|29
1615503620000|2021-03-11 23:00:20|555.01|551.01|555.28|551.28|555.32|551.32|554.96|550.96|19
1615503630000|2021-03-11 23:00:30|555.27|551.27|555.24|551.24|555.42|551.42|555.16|551.16|29
1615503640000|2021-03-11 23:00:40|555.37|551.37|555.47|551.47|555.53|551.53|555.35|551.35|22
1615503650000|2021-03-11 23:00:50|555.48|551.48|555.39|551.39|555.55|551.55|555.36|551.36|20
1615503660000|2021-03-11 23:01:00|555.49|551.49|555.35|551.35|555.51|551.51|555.34|551.34|29
1615503670000|2021-03-11 23:01:10|555.38|551.38|555.49|551.49|555.51|551.51|555.38|551.38|18
1615503680000|2021-03-11 23:01:20|555.48|551.48|555.49|551.49|555.51|551.51|555.48|551.48|16
1615503690000|2021-03-11 23:01:30|555.5|551.5|555.43|551.43|555.51|551.51|555.43|551.43|15
1615503700000|2021-03-11 23:01:40|555.31|551.31|555.34|551.34|555.44|551.44|555.3|551.3|24
1615503710000|2021-03-11 23:01:50|555.35|551.35|555.31|551.31|555.38|551.38|555.16|551.16|23
1615503720000|2021-03-11 23:02:00|555.32|551.32|555.13|551.13|555.35|551.35|555.13|551.13|18
1615503730000|2021-03-11 23:02:10|555.12|551.12|555.65|551.65|555.65|551.65|555.12|551.12|26
1615503740000|2021-03-11 23:02:20|555.66|551.66|555.73|551.73|555.74|551.74|555.65|551.65|13
1615503750000|2021-03-11 23:02:30|555.74|551.74|555.96|551.96|555.96|551.96|555.74|551.74|23
1615503760000|2021-03-11 23:02:40|555.95|551.95|555.84|551.84|555.98|551.98|555.8|551.8|23
1615503770000|2021-03-11 23:02:50|555.91|551.91|555.9|551.9|555.92|551.92|555.77|551.77|27
1615503780000|2021-03-11 23:03:00|555.92|551.92|556.12|552.12|556.12|552.12|555.8|551.8|29
1615503790000|2021-03-11 23:03:10|556.05|552.05|556.01|552.01|556.12|552.12|556.01|552.01|23
1615503800000|2021-03-11 23:03:20|556.06|552.06|556.05|552.05|556.18|552.18|555.98|551.98|20
1615503810000|2021-03-11 23:03:30|556.07|552.07|556.06|552.06|556.16|552.16|556|552|24
1615503820000|2021-03-11 23:03:40|556.22|552.22|556.08|552.08|556.28|552.28|556.08|552.08|15
1615503830000|2021-03-11 23:03:50|556.12|552.12|556.23|552.23|556.32|552.32|556.12|552.12|22
1615503840000|2021-03-11 23:04:00|556.22|552.22|556.24|552.24|556.25|552.25|556.22|552.22|17
1615503850000|2021-03-11 23:04:10|556.25|552.25|556.39|552.39|556.39|552.39|556.24|552.24|15
1615503860000|2021-03-11 23:04:20|556.38|552.38|556.34|552.34|556.38|552.38|556.32|552.32|9
1615503870000|2021-03-11 23:04:30|556.33|552.33|556.33|552.33|556.34|552.34|556.33|552.33|5
1615503880000|2021-03-11 23:04:40|556.34|552.34|556.52|552.52|556.52|552.52|556.28|552.28|16
1615503890000|2021-03-11 23:04:50|556.51|552.51|556.85|552.85|556.85|552.85|556.51|552.51|10
1615503900000|2021-03-11 23:05:00|556.83|552.83|556.68|552.68|556.83|552.83|556.66|552.66|17
1615503910000|2021-03-11 23:05:10|556.72|552.72|556.81|552.81|556.81|552.81|556.62|552.62|15
1615503920000|2021-03-11 23:05:20|556.77|552.77|556.82|552.82|556.82|552.82|556.7|552.7|28
1615503930000|2021-03-11 23:05:30|556.83|552.83|556.84|552.84|556.85|552.85|556.78|552.78|16
1615503940000|2021-03-11 23:05:40|556.86|552.86|556.88|552.88|556.91|552.91|556.85|552.85|8
1615503950000|2021-03-11 23:05:50|556.93|552.93|556.94|552.94|556.94|552.94|556.92|552.92|4
1615503960000|2021-03-11 23:06:00|556.95|552.95|556.88|552.88|556.95|552.95|556.86|552.86|14
1615503970000|2021-03-11 23:06:10|556.87|552.87|556.25|552.25|556.88|552.88|556.22|552.22|18
1615503980000|2021-03-11 23:06:20|556.29|552.29|556.31|552.31|556.46|552.46|556.29|552.29|28
1615503990000|2021-03-11 23:06:30|556.32|552.32|556.29|552.29|556.38|552.38|556.27|552.27|16
1615504000000|2021-03-11 23:06:40|556.3|552.3|555.92|551.92|556.32|552.32|555.91|551.91|27
1615504010000|2021-03-11 23:06:50|555.9|551.9|555.97|551.97|555.97|551.97|555.52|551.52|18
1615504020000|2021-03-11 23:07:00|555.98|551.98|555.68|551.68|556.07|552.07|555.68|551.68|27
1615504030000|2021-03-11 23:07:10|555.65|551.65|555.85|551.85|555.85|551.85|555.61|551.61|25
1615504040000|2021-03-11 23:07:20|555.83|551.83|555.76|551.76|555.99|551.99|555.72|551.72|26
1615504050000|2021-03-11 23:07:30|555.68|551.68|555.61|551.61|555.84|551.84|555.61|551.61|19
1615504060000|2021-03-11 23:07:40|555.58|551.58|555.48|551.48|555.6|551.6|555.4|551.4|33
1615504070000|2021-03-11 23:07:50|555.49|551.49|555.03|551.03|555.57|551.57|555.03|551.03|25
1615504080000|2021-03-11 23:08:00|555.02|551.02|554.99|550.99|555.03|551.03|554.92|550.92|23
1615504090000|2021-03-11 23:08:10|554.98|550.98|554.95|550.95|555.02|551.02|554.95|550.95|19
1615504100000|2021-03-11 23:08:20|554.96|550.96|554.84|550.84|554.96|550.96|554.84|550.84|6
1615504110000|2021-03-11 23:08:30|554.82|550.82|554.76|550.76|554.85|550.85|554.76|550.76|10
1615504120000|2021-03-11 23:08:40|554.74|550.74|554.61|550.61|554.76|550.76|554.59|550.59|28
1615504130000|2021-03-11 23:08:50|554.45|550.45|554.14|550.14|554.47|550.47|554.14|550.14|14
1615504140000|2021-03-11 23:09:00|554.12|550.12|554.55|550.55|554.58|550.58|554.04|550.04|31
1615504150000|2021-03-11 23:09:10|554.54|550.54|554.31|550.31|554.54|550.54|554.31|550.31|14
1615504160000|2021-03-11 23:09:20|554.28|550.28|554.46|550.46|554.49|550.49|554.27|550.27|24
1615504170000|2021-03-11 23:09:30|554.47|550.47|554.92|550.92|554.92|550.92|554.46|550.46|27
1615504180000|2021-03-11 23:09:40|554.9|550.9|554.87|550.87|554.96|550.96|554.71|550.71|26
1615504190000|2021-03-11 23:09:50|554.86|550.86|554.74|550.74|554.92|550.92|554.71|550.71|22
1615504200000|2021-03-11 23:10:00|554.73|550.73|554.06|550.06|554.73|550.73|554.05|550.05|25
1615504210000|2021-03-11 23:10:10|553.99|549.99|553.74|549.74|553.99|549.99|553.58|549.58|24
1615504220000|2021-03-11 23:10:20|553.76|549.76|554.15|550.15|554.21|550.21|553.68|549.68|26
1615504230000|2021-03-11 23:10:30|554.21|550.21|554.35|550.35|554.35|550.35|554.14|550.14|17
1615504240000|2021-03-11 23:10:40|554.36|550.36|554.27|550.27|554.38|550.38|554.25|550.25|20
1615504250000|2021-03-11 23:10:50|554.15|550.15|554.06|550.06|554.16|550.16|554.01|550.01|21
1615504260000|2021-03-11 23:11:00|554.08|550.08|554.08|550.08|554.17|550.17|553.87|549.87|27
1615504270000|2021-03-11 23:11:10|554.06|550.06|554.03|550.03|554.08|550.08|554.03|550.03|12
1615504280000|2021-03-11 23:11:20|554.04|550.04|554.34|550.34|554.35|550.35|553.96|549.96|25
1615504290000|2021-03-11 23:11:30|554.3|550.3|554.62|550.62|554.63|550.63|554.2|550.2|22
1615504300000|2021-03-11 23:11:40|554.64|550.64|554.59|550.59|554.66|550.66|554.52|550.52|25
1615504310000|2021-03-11 23:11:50|554.57|550.57|554.57|550.57|554.71|550.71|554.53|550.53|15
1615504320000|2021-03-11 23:12:00|554.59|550.59|554.75|550.75|554.75|550.75|554.44|550.44|16
1615504330000|2021-03-11 23:12:10|554.8|550.8|554.6|550.6|554.84|550.84|554.6|550.6|22
1615504340000|2021-03-11 23:12:20|554.56|550.56|554.53|550.53|554.56|550.56|554.44|550.44|27
1615504350000|2021-03-11 23:12:30|554.56|550.56|554.65|550.65|554.65|550.65|554.55|550.55|24
1615504360000|2021-03-11 23:12:40|554.66|550.66|554.67|550.67|554.69|550.69|554.63|550.63|19
1615504370000|2021-03-11 23:12:50|554.64|550.64|554.68|550.68|554.72|550.72|554.64|550.64|24
1615504380000|2021-03-11 23:13:00|554.67|550.67|554.54|550.54|554.7|550.7|554.54|550.54|16
1615504390000|2021-03-11 23:13:10|554.53|550.53|554.67|550.67|554.68|550.68|554.48|550.48|21
1615504400000|2021-03-11 23:13:20|554.53|550.53|554.63|550.63|554.68|550.68|554.53|550.53|11
1615504410000|2021-03-11 23:13:30|554.65|550.65|554.67|550.67|554.68|550.68|554.52|550.52|18
1615504420000|2021-03-11 23:13:40|554.68|550.68|554.75|550.75|554.76|550.76|554.67|550.67|12
1615504430000|2021-03-11 23:13:50|554.76|550.76|554.75|550.75|554.76|550.76|554.75|550.75|4
1615504440000|2021-03-11 23:14:00|554.74|550.74|554.59|550.59|554.74|550.74|554.56|550.56|14
1615504450000|2021-03-11 23:14:10|554.66|550.66|554.7|550.7|554.71|550.71|554.63|550.63|11
1615504460000|2021-03-11 23:14:20|554.71|550.71|554.45|550.45|554.71|550.71|554.41|550.41|12
1615504470000|2021-03-11 23:14:30|554.44|550.44|554.36|550.36|554.44|550.44|554.26|550.26|13
1615504480000|2021-03-11 23:14:40|554.35|550.35|554.32|550.32|554.35|550.35|554.29|550.29|14
1615504490000|2021-03-11 23:14:50|554.35|550.35|554.14|550.14|554.35|550.35|554.12|550.12|8
1615504500000|2021-03-11 23:15:00|554.13|550.13|554.56|550.56|554.6|550.6|554.13|550.13|23
1615504510000|2021-03-11 23:15:10|554.42|550.42|554.58|550.58|554.6|550.6|554.42|550.42|14
1615504520000|2021-03-11 23:15:20|554.57|550.57|554.59|550.59|554.59|550.59|554.56|550.56|23
1615504530000|2021-03-11 23:15:30|554.6|550.6|554.59|550.59|554.6|550.6|554.59|550.59|6
1615504540000|2021-03-11 23:15:40|554.6|550.6|554.59|550.59|554.64|550.64|554.59|550.59|9
1615504550000|2021-03-11 23:15:50|554.55|550.55|554.58|550.58|554.58|550.58|554.48|550.48|17
1615504560000|2021-03-11 23:16:00|554.55|550.55|554.38|550.38|554.57|550.57|554.37|550.37|18
1615504570000|2021-03-11 23:16:10|554.29|550.29|554.14|550.14|554.29|550.29|554.14|550.14|4
1615504580000|2021-03-11 23:16:20|554.17|550.17|554.17|550.17|554.18|550.18|554.17|550.17|3
1615504590000|2021-03-11 23:16:30|554.16|550.16|554.14|550.14|554.17|550.17|554.14|550.14|3
1615504600000|2021-03-11 23:16:40|554.18|550.18|553.79|549.79|554.18|550.18|553.79|549.79|3
1615504610000|2021-03-11 23:16:50|553.8|549.8|553.74|549.74|553.86|549.86|553.67|549.67|16
1615504620000|2021-03-11 23:17:00|553.73|549.73|553.4|549.4|553.84|549.84|553.4|549.4|9
1615504630000|2021-03-11 23:17:10|553.28|549.28|553.29|549.29|553.32|549.32|553.23|549.23|13
1615504640000|2021-03-11 23:17:20|553.28|549.28|552.99|548.99|553.34|549.34|552.98|548.98|17
1615504650000|2021-03-11 23:17:30|552.98|548.98|552.77|548.77|553.05|549.05|552.77|548.77|5
1615504660000|2021-03-11 23:17:40|552.75|548.75|552.77|548.77|552.77|548.77|552.75|548.75|2
1615504680000|2021-03-11 23:18:00|552.71|548.71|552.63|548.63|552.71|548.71|552.62|548.62|7
1615504690000|2021-03-11 23:18:10|552.56|548.56|552.57|548.57|552.57|548.57|552.56|548.56|4
1615504700000|2021-03-11 23:18:20|552.53|548.53|552.55|548.55|552.55|548.55|552.48|548.48|15
1615504710000|2021-03-11 23:18:30|552.49|548.49|552.62|548.62|552.62|548.62|552.49|548.49|3
1615504720000|2021-03-11 23:18:40|552.5|548.5|552.46|548.46|552.5|548.5|552.12|548.12|20
1615504730000|2021-03-11 23:18:50|552.47|548.47|552.49|548.49|552.51|548.51|552.38|548.38|24
1615504740000|2021-03-11 23:19:00|552.4|548.4|552.38|548.38|552.42|548.42|552.35|548.35|19
1615504750000|2021-03-11 23:19:10|552.42|548.42|552.24|548.24|552.42|548.42|552.24|548.24|9
1615504760000|2021-03-11 23:19:20|552.34|548.34|552.18|548.18|552.34|548.34|552.18|548.18|6
1615504770000|2021-03-11 23:19:30|551.85|547.85|552.24|548.24|552.25|548.25|551.84|547.84|21
1615504780000|2021-03-11 23:19:40|552.23|548.23|552.12|548.12|552.27|548.27|552.12|548.12|18
1615504790000|2021-03-11 23:19:50|552.11|548.11|552.03|548.03|552.11|548.11|552|548|13
1615504800000|2021-03-11 23:20:00|552.04|548.04|552.18|548.18|552.2|548.2|552.04|548.04|8
1615504810000|2021-03-11 23:20:10|552.19|548.19|552.19|548.19|552.22|548.22|552.19|548.19|3
1615504820000|2021-03-11 23:20:20|552.2|548.2|552.36|548.36|552.36|548.36|552.18|548.18|7
1615504830000|2021-03-11 23:20:30|552.44|548.44|552.48|548.48|552.48|548.48|552.35|548.35|4
1615504840000|2021-03-11 23:20:40|552.57|548.57|552.47|548.47|552.59|548.59|552.47|548.47|12
1615504850000|2021-03-11 23:20:50|552.48|548.48|552.59|548.59|552.6|548.6|552.48|548.48|3
1615504860000|2021-03-11 23:21:00|552.6|548.6|552.6|548.6|552.61|548.61|552.6|548.6|5
1615504870000|2021-03-11 23:21:10|552.55|548.55|552.58|548.58|552.59|548.59|552.48|548.48|13
1615504880000|2021-03-11 23:21:20|552.56|548.56|552.57|548.57|552.61|548.61|552.54|548.54|13
1615504890000|2021-03-11 23:21:30|552.58|548.58|552.61|548.61|552.65|548.65|552.57|548.57|17
1615504900000|2021-03-11 23:21:40|552.62|548.62|552.64|548.64|552.64|548.64|552.6|548.6|9
1615504910000|2021-03-11 23:21:50|552.62|548.62|552.73|548.73|552.74|548.74|552.62|548.62|5
1615504920000|2021-03-11 23:22:00|552.77|548.77|552.96|548.96|553.02|549.02|552.77|548.77|14
1615504930000|2021-03-11 23:22:10|553.25|549.25|553.11|549.11|553.26|549.26|553.05|549.05|10
1615504940000|2021-03-11 23:22:20|553.05|549.05|553.27|549.27|553.27|549.27|552.96|548.96|26
1615504950000|2021-03-11 23:22:30|553.17|549.17|553.4|549.4|553.41|549.41|553.17|549.17|29
1615504960000|2021-03-11 23:22:40|553.35|549.35|553.79|549.79|553.79|549.79|553.35|549.35|30
1615504970000|2021-03-11 23:22:50|553.76|549.76|553.67|549.67|553.77|549.77|553.54|549.54|26
1615504980000|2021-03-11 23:23:00|553.72|549.72|553.67|549.67|553.75|549.75|553.58|549.58|25
1615504990000|2021-03-11 23:23:10|553.7|549.7|553.75|549.75|553.76|549.76|553.5|549.5|27
1615505000000|2021-03-11 23:23:20|553.73|549.73|553.59|549.59|553.76|549.76|553.5|549.5|24
1615505010000|2021-03-11 23:23:30|553.58|549.58|553.6|549.6|553.63|549.63|553.53|549.53|23
1615505020000|2021-03-11 23:23:40|553.59|549.59|553.6|549.6|553.7|549.7|553.58|549.58|32
1615505030000|2021-03-11 23:23:50|553.66|549.66|553.7|549.7|553.76|549.76|553.53|549.53|28
1615505040000|2021-03-11 23:24:00|553.73|549.73|553.09|549.09|553.73|549.73|553.05|549.05|30
1615505050000|2021-03-11 23:24:10|553.04|549.04|552.94|548.94|553.04|549.04|552.84|548.84|28
1615505060000|2021-03-11 23:24:20|552.98|548.98|553.18|549.18|553.33|549.33|552.98|548.98|32
1615505070000|2021-03-11 23:24:30|553.19|549.19|552.89|548.89|553.2|549.2|552.86|548.86|28
1615505080000|2021-03-11 23:24:40|553.03|549.03|553.03|549.03|553.03|549.03|552.83|548.83|18
1615505090000|2021-03-11 23:24:50|552.98|548.98|552.93|548.93|553|549|552.73|548.73|20
1615505100000|2021-03-11 23:25:00|552.82|548.82|552.63|548.63|552.96|548.96|552.63|548.63|30
1615505110000|2021-03-11 23:25:10|552.56|548.56|552.51|548.51|552.79|548.79|552.5|548.5|30
1615505120000|2021-03-11 23:25:20|552.44|548.44|552.48|548.48|552.53|548.53|552.38|548.38|27
1615505130000|2021-03-11 23:25:30|552.51|548.51|552.41|548.41|552.55|548.55|552.35|548.35|25
1615505140000|2021-03-11 23:25:40|552.42|548.42|552.57|548.57|552.7|548.7|552.42|548.42|30
1615505150000|2021-03-11 23:25:50|552.73|548.73|552.7|548.7|552.78|548.78|552.35|548.35|26
1615505160000|2021-03-11 23:26:00|552.69|548.69|552.94|548.94|552.96|548.96|552.69|548.69|22
1615505170000|2021-03-11 23:26:10|552.95|548.95|552.97|548.97|552.97|548.97|552.92|548.92|11
1615505180000|2021-03-11 23:26:20|552.98|548.98|553.09|549.09|553.12|549.12|552.95|548.95|23
1615505190000|2021-03-11 23:26:30|553.14|549.14|553.03|549.03|553.14|549.14|552.92|548.92|11
1615505200000|2021-03-11 23:26:40|553.01|549.01|552.8|548.8|553.12|549.12|552.8|548.8|24
1615505210000|2021-03-11 23:26:50|552.82|548.82|552.74|548.74|552.89|548.89|552.71|548.71|17
1615505220000|2021-03-11 23:27:00|552.73|548.73|552.47|548.47|552.82|548.82|552.47|548.47|27
1615505230000|2021-03-11 23:27:10|552.46|548.46|552.42|548.42|552.47|548.47|552.41|548.41|15
1615505240000|2021-03-11 23:27:20|552.43|548.43|552.64|548.64|552.68|548.68|552.43|548.43|23
1615505250000|2021-03-11 23:27:30|552.65|548.65|552.69|548.69|552.71|548.71|552.6|548.6|18
1615505260000|2021-03-11 23:27:40|552.65|548.65|552.79|548.79|552.92|548.92|552.55|548.55|22
1615505270000|2021-03-11 23:27:50|552.8|548.8|552.71|548.71|553|549|552.69|548.69|30
1615505280000|2021-03-11 23:28:00|552.91|548.91|552.77|548.77|552.91|548.91|552.68|548.68|29
1615505290000|2021-03-11 23:28:10|552.78|548.78|552.73|548.73|552.86|548.86|552.73|548.73|21
1615505300000|2021-03-11 23:28:20|552.74|548.74|552.69|548.69|552.82|548.82|552.49|548.49|29
1615505310000|2021-03-11 23:28:30|552.68|548.68|552.69|548.69|552.79|548.79|552.65|548.65|26
1615505320000|2021-03-11 23:28:40|552.76|548.76|552.84|548.84|552.84|548.84|552.7|548.7|19
1615505330000|2021-03-11 23:28:50|552.88|548.88|552.78|548.78|552.88|548.88|552.77|548.77|24
1615505340000|2021-03-11 23:29:00|552.79|548.79|552.91|548.91|552.91|548.91|552.78|548.78|18
1615505350000|2021-03-11 23:29:10|552.9|548.9|552.74|548.74|552.9|548.9|552.69|548.69|21
1615505360000|2021-03-11 23:29:20|552.75|548.75|552.62|548.62|552.76|548.76|552.61|548.61|17
1615505370000|2021-03-11 23:29:30|552.61|548.61|552.64|548.64|552.66|548.66|552.58|548.58|9
1615505380000|2021-03-11 23:29:40|552.68|548.68|552.68|548.68|552.69|548.69|552.59|548.59|26
1615505390000|2021-03-11 23:29:50|552.67|548.67|552.74|548.74|552.74|548.74|552.66|548.66|19
1615505400000|2021-03-11 23:30:00|552.73|548.73|552.71|548.71|552.77|548.77|552.6|548.6|22
1615505410000|2021-03-11 23:30:10|552.69|548.69|552.93|548.93|552.93|548.93|552.65|548.65|23
1615505420000|2021-03-11 23:30:20|552.94|548.94|553|549|553.01|549.01|552.93|548.93|11
1615505430000|2021-03-11 23:30:30|552.92|548.92|552.76|548.76|552.93|548.93|552.71|548.71|25
1615505440000|2021-03-11 23:30:40|552.75|548.75|552.7|548.7|552.75|548.75|552.62|548.62|25
1615505450000|2021-03-11 23:30:50|552.66|548.66|552.64|548.64|552.69|548.69|552.63|548.63|16
1615505460000|2021-03-11 23:31:00|552.62|548.62|552.74|548.74|552.9|548.9|552.58|548.58|23
1615505470000|2021-03-11 23:31:10|552.75|548.75|552.82|548.82|552.98|548.98|552.73|548.73|25
1615505480000|2021-03-11 23:31:20|552.84|548.84|552.76|548.76|552.9|548.9|552.75|548.75|31
1615505490000|2021-03-11 23:31:30|552.75|548.75|552.61|548.61|552.75|548.75|552.59|548.59|15
1615505500000|2021-03-11 23:31:40|552.59|548.59|552.66|548.66|552.66|548.66|552.5|548.5|16
1615505510000|2021-03-11 23:31:50|552.65|548.65|552.68|548.68|552.68|548.68|552.5|548.5|12
1615505520000|2021-03-11 23:32:00|552.74|548.74|552.7|548.7|552.77|548.77|552.64|548.64|25
1615505530000|2021-03-11 23:32:10|552.71|548.71|552.71|548.71|552.74|548.74|552.61|548.61|23
1615505540000|2021-03-11 23:32:20|552.72|548.72|552.67|548.67|552.8|548.8|552.49|548.49|21
1615505550000|2021-03-11 23:32:30|552.68|548.68|552.16|548.16|552.68|548.68|552.11|548.11|35
1615505560000|2021-03-11 23:32:40|552.29|548.29|552.24|548.24|552.42|548.42|552.24|548.24|34
1615505570000|2021-03-11 23:32:50|552.27|548.27|552.15|548.15|552.28|548.28|552.13|548.13|22
1615505580000|2021-03-11 23:33:00|552.14|548.14|551.99|547.99|552.14|548.14|551.76|547.76|29
1615505590000|2021-03-11 23:33:10|551.75|547.75|551.91|547.91|552|548|551.7|547.7|29
1615505600000|2021-03-11 23:33:20|551.69|547.69|551.51|547.51|551.93|547.93|551.38|547.38|36
1615505610000|2021-03-11 23:33:30|551.86|547.86|551.29|547.29|551.88|547.88|551.29|547.29|30
1615505620000|2021-03-11 23:33:40|551.31|547.31|551.21|547.21|551.34|547.34|551.21|547.21|26
1615505630000|2021-03-11 23:33:50|551.26|547.26|551.36|547.36|551.37|547.37|551.2|547.2|32
1615505640000|2021-03-11 23:34:00|551.27|547.27|551.59|547.59|551.59|547.59|551.25|547.25|23
1615505650000|2021-03-11 23:34:10|551.61|547.61|551.54|547.54|551.65|547.65|551.49|547.49|23
1615505660000|2021-03-11 23:34:20|551.64|547.64|551.44|547.44|551.64|547.64|551.35|547.35|24
1615505670000|2021-03-11 23:34:30|551.47|547.47|551.56|547.56|551.6|547.6|551.4|547.4|27
1615505680000|2021-03-11 23:34:40|551.57|547.57|551.69|547.69|551.69|547.69|551.53|547.53|18
1615505690000|2021-03-11 23:34:50|551.68|547.68|551.52|547.52|551.68|547.68|551.43|547.43|29
1615505700000|2021-03-11 23:35:00|551.47|547.47|551.65|547.65|551.69|547.69|551.46|547.46|23
1615505710000|2021-03-11 23:35:10|551.7|547.7|551.83|547.83|551.83|547.83|551.64|547.64|22
1615505720000|2021-03-11 23:35:20|551.82|547.82|551.76|547.76|552.02|548.02|551.76|547.76|24
1615505730000|2021-03-11 23:35:30|551.78|547.78|552.12|548.12|552.14|548.14|551.76|547.76|16
1615505740000|2021-03-11 23:35:40|552.13|548.13|552.35|548.35|552.39|548.39|552.13|548.13|22
1615505750000|2021-03-11 23:35:50|552.36|548.36|552.4|548.4|552.53|548.53|552.36|548.36|15
1615505760000|2021-03-11 23:36:00|552.39|548.39|552.55|548.55|552.55|548.55|552.39|548.39|18
1615505770000|2021-03-11 23:36:10|552.53|548.53|552.61|548.61|552.63|548.63|552.51|548.51|21
1615505780000|2021-03-11 23:36:20|552.56|548.56|552.47|548.47|552.56|548.56|552.47|548.47|7
1615505790000|2021-03-11 23:36:30|552.48|548.48|552.54|548.54|552.55|548.55|552.48|548.48|13
1615505800000|2021-03-11 23:36:40|552.53|548.53|552.58|548.58|552.59|548.59|552.52|548.52|17
1615505810000|2021-03-11 23:36:50|552.57|548.57|552.61|548.61|552.61|548.61|552.56|548.56|12
1615505820000|2021-03-11 23:37:00|552.6|548.6|552.45|548.45|552.6|548.6|552.45|548.45|12
1615505830000|2021-03-11 23:37:10|552.43|548.43|552.35|548.35|552.43|548.43|552.35|548.35|13
1615505840000|2021-03-11 23:37:20|552.34|548.34|552.35|548.35|552.37|548.37|552.29|548.29|14
1615505850000|2021-03-11 23:37:30|552.34|548.34|552.06|548.06|552.36|548.36|552.06|548.06|16
1615505860000|2021-03-11 23:37:40|552.03|548.03|552.05|548.05|552.14|548.14|552.01|548.01|26
1615505870000|2021-03-11 23:37:50|552.02|548.02|551.87|547.87|552.02|548.02|551.87|547.87|18
1615505880000|2021-03-11 23:38:00|551.91|547.91|551.89|547.89|551.92|547.92|551.88|547.88|14
1615505890000|2021-03-11 23:38:10|551.88|547.88|551.7|547.7|551.89|547.89|551.7|547.7|11
1615505900000|2021-03-11 23:38:20|551.79|547.79|551.12|547.12|551.79|547.79|551.1|547.1|23
1615505910000|2021-03-11 23:38:30|551.17|547.17|551.26|547.26|551.3|547.3|551.12|547.12|24
1615505920000|2021-03-11 23:38:40|551.27|547.27|551.21|547.21|551.32|547.32|551.21|547.21|17
1615505930000|2021-03-11 23:38:50|551.22|547.22|551.27|547.27|551.3|547.3|551.22|547.22|22
1615505940000|2021-03-11 23:39:00|551.28|547.28|551.41|547.41|551.43|547.43|551.22|547.22|14
1615505950000|2021-03-11 23:39:10|551.39|547.39|551.69|547.69|551.69|547.69|551.39|547.39|15
1615505960000|2021-03-11 23:39:20|551.7|547.7|551.79|547.79|551.81|547.81|551.69|547.69|10
1615505970000|2021-03-11 23:39:30|551.81|547.81|551.77|547.77|551.81|547.81|551.76|547.76|11
1615505980000|2021-03-11 23:39:40|551.68|547.68|551.83|547.83|551.83|547.83|551.6|547.6|24
1615505990000|2021-03-11 23:39:50|551.81|547.81|551.53|547.53|551.91|547.91|551.53|547.53|26
1615506000000|2021-03-11 23:40:00|551.48|547.48|551.37|547.37|551.49|547.49|551.35|547.35|24
1615506010000|2021-03-11 23:40:10|551.38|547.38|551.45|547.45|551.45|547.45|551.38|547.38|8
1615506020000|2021-03-11 23:40:20|551.44|547.44|551.49|547.49|551.5|547.5|551.44|547.44|10
1615506030000|2021-03-11 23:40:30|551.48|547.48|551.41|547.41|551.48|547.48|551.35|547.35|16
1615506040000|2021-03-11 23:40:40|551.4|547.4|551.35|547.35|551.41|547.41|551.35|547.35|8
1615506050000|2021-03-11 23:40:50|551.39|547.39|551.36|547.36|551.44|547.44|551.35|547.35|9
1615506060000|2021-03-11 23:41:00|551.35|547.35|551.34|547.34|551.36|547.36|551.34|547.34|13
1615506070000|2021-03-11 23:41:10|551.33|547.33|551.4|547.4|551.43|547.43|551.33|547.33|16
1615506080000|2021-03-11 23:41:20|551.38|547.38|551.37|547.37|551.39|547.39|551.3|547.3|17
1615506090000|2021-03-11 23:41:30|551.24|547.24|551.03|547.03|551.28|547.28|551.03|547.03|28
1615506100000|2021-03-11 23:41:40|551.05|547.05|551.14|547.14|551.2|547.2|551.02|547.02|22
1615506110000|2021-03-11 23:41:50|551.15|547.15|551.26|547.26|551.33|547.33|550.97|546.97|23
1615506120000|2021-03-11 23:42:00|551.19|547.19|551.07|547.07|551.26|547.26|551.04|547.04|22
1615506130000|2021-03-11 23:42:10|550.92|546.92|551.06|547.06|551.27|547.27|550.92|546.92|27
1615506140000|2021-03-11 23:42:20|551.05|547.05|551.28|547.28|551.38|547.38|550.94|546.94|29
1615506150000|2021-03-11 23:42:30|551.34|547.34|551.3|547.3|551.56|547.56|551.3|547.3|32
1615506160000|2021-03-11 23:42:40|551.39|547.39|551.78|547.78|551.78|547.78|551.38|547.38|27
1615506170000|2021-03-11 23:42:50|551.66|547.66|551.66|547.66|551.77|547.77|551.58|547.58|32
1615506180000|2021-03-11 23:43:00|551.76|547.76|551.79|547.79|551.79|547.79|551.58|547.58|24
1615506190000|2021-03-11 23:43:10|551.73|547.73|551.78|547.78|551.79|547.79|551.65|547.65|30
1615506200000|2021-03-11 23:43:20|551.79|547.79|551.74|547.74|551.8|547.8|551.65|547.65|26
1615506210000|2021-03-11 23:43:30|551.75|547.75|551.7|547.7|551.75|547.75|551.59|547.59|25
1615506220000|2021-03-11 23:43:40|551.71|547.71|551.76|547.76|551.76|547.76|551.66|547.66|18
1615506230000|2021-03-11 23:43:50|551.74|547.74|551.74|547.74|551.74|547.74|551.72|547.72|4
1615506240000|2021-03-11 23:44:00|551.71|547.71|551.52|547.52|551.71|547.71|551.51|547.51|21
1615506250000|2021-03-11 23:44:10|551.49|547.49|551.29|547.29|551.49|547.49|551.24|547.24|31
1615506260000|2021-03-11 23:44:20|551.24|547.24|551.47|547.47|551.47|547.47|551.19|547.19|31
1615506270000|2021-03-11 23:44:30|551.41|547.41|551.29|547.29|551.45|547.45|551.16|547.16|24
1615506280000|2021-03-11 23:44:40|551.28|547.28|551.35|547.35|551.41|547.41|551.19|547.19|32
1615506290000|2021-03-11 23:44:50|551.34|547.34|551.15|547.15|551.36|547.36|551.02|547.02|31
1615506300000|2021-03-11 23:45:00|551.18|547.18|551.23|547.23|551.47|547.47|551.14|547.14|25
1615506310000|2021-03-11 23:45:10|551.33|547.33|551.75|547.75|551.77|547.77|551.23|547.23|33
1615506320000|2021-03-11 23:45:20|551.76|547.76|551.7|547.7|551.78|547.78|551.68|547.68|18
1615506330000|2021-03-11 23:45:30|551.71|547.71|551.75|547.75|551.75|547.75|551.71|547.71|11
1615506340000|2021-03-11 23:45:40|551.74|547.74|551.72|547.72|551.76|547.76|551.7|547.7|21
1615506350000|2021-03-11 23:45:50|551.74|547.74|551.84|547.84|551.84|547.84|551.71|547.71|26
1615506360000|2021-03-11 23:46:00|551.87|547.87|551.84|547.84|551.89|547.89|551.81|547.81|18
1615506370000|2021-03-11 23:46:10|551.85|547.85|551.83|547.83|551.89|547.89|551.75|547.75|20
1615506380000|2021-03-11 23:46:20|551.84|547.84|551.85|547.85|551.85|547.85|551.79|547.79|17
1615506390000|2021-03-11 23:46:30|551.83|547.83|551.81|547.81|551.91|547.91|551.79|547.79|14
1615506400000|2021-03-11 23:46:40|551.86|547.86|552.06|548.06|552.06|548.06|551.85|547.85|16
1615506410000|2021-03-11 23:46:50|552.02|548.02|552.18|548.18|552.2|548.2|552.02|548.02|29
1615506420000|2021-03-11 23:47:00|552.2|548.2|552.13|548.13|552.2|548.2|552.11|548.11|6
1615506430000|2021-03-11 23:47:10|552.11|548.11|552.07|548.07|552.11|548.11|552|548|18
1615506440000|2021-03-11 23:47:20|552.09|548.09|552.15|548.15|552.19|548.19|552.08|548.08|21
1615506450000|2021-03-11 23:47:30|552.17|548.17|552.18|548.18|552.19|548.19|552.13|548.13|16
1615506460000|2021-03-11 23:47:40|552.15|548.15|552.19|548.19|552.21|548.21|552.13|548.13|16
1615506470000|2021-03-11 23:47:50|552.17|548.17|552.14|548.14|552.2|548.2|552.13|548.13|12
1615506480000|2021-03-11 23:48:00|552.13|548.13|552.14|548.14|552.19|548.19|552.12|548.12|18
1615506490000|2021-03-11 23:48:10|552.15|548.15|552.24|548.24|552.4|548.4|552.15|548.15|28
1615506500000|2021-03-11 23:48:20|552.23|548.23|552.37|548.37|552.4|548.4|552.23|548.23|15
1615506510000|2021-03-11 23:48:30|552.33|548.33|552.19|548.19|552.33|548.33|552.18|548.18|10
1615506520000|2021-03-11 23:48:40|552.18|548.18|552.27|548.27|552.27|548.27|552.17|548.17|19
1615506530000|2021-03-11 23:48:50|552.26|548.26|552.48|548.48|552.59|548.59|552.21|548.21|18
1615506540000|2021-03-11 23:49:00|552.56|548.56|552.56|548.56|552.62|548.62|552.48|548.48|22
1615506550000|2021-03-11 23:49:10|552.5|548.5|552.47|548.47|552.55|548.55|552.39|548.39|23
1615506560000|2021-03-11 23:49:20|552.44|548.44|552.43|548.43|552.49|548.49|552.4|548.4|15
1615506570000|2021-03-11 23:49:30|552.45|548.45|552.43|548.43|552.46|548.46|552.41|548.41|6
1615506580000|2021-03-11 23:49:40|552.41|548.41|552.27|548.27|552.43|548.43|552.26|548.26|21
1615506590000|2021-03-11 23:49:50|552.28|548.28|552.3|548.3|552.33|548.33|552.27|548.27|21
1615506600000|2021-03-11 23:50:00|552.29|548.29|552.03|548.03|552.29|548.29|552.02|548.02|16
1615506610000|2021-03-11 23:50:10|552.05|548.05|552.1|548.1|552.31|548.31|552.05|548.05|23
1615506620000|2021-03-11 23:50:20|552.11|548.11|552.11|548.11|552.22|548.22|552.09|548.09|16
1615506630000|2021-03-11 23:50:30|552.12|548.12|552.36|548.36|552.36|548.36|552.11|548.11|19
1615506640000|2021-03-11 23:50:40|552.34|548.34|552.19|548.19|552.34|548.34|552.14|548.14|16
1615506650000|2021-03-11 23:50:50|552.18|548.18|552.18|548.18|552.19|548.19|552.11|548.11|11
1615506660000|2021-03-11 23:51:00|552.27|548.27|552.11|548.11|552.27|548.27|552.06|548.06|17
1615506670000|2021-03-11 23:51:10|552.1|548.1|552.08|548.08|552.18|548.18|552.07|548.07|19
1615506680000|2021-03-11 23:51:20|552.14|548.14|552.14|548.14|552.17|548.17|552.03|548.03|21
1615506690000|2021-03-11 23:51:30|552.13|548.13|552.12|548.12|552.13|548.13|552.08|548.08|16
1615506700000|2021-03-11 23:51:40|552.07|548.07|552.09|548.09|552.11|548.11|552.07|548.07|9
1615506710000|2021-03-11 23:51:50|552.08|548.08|552.31|548.31|552.32|548.32|552.07|548.07|25
1615506720000|2021-03-11 23:52:00|552.32|548.32|552.18|548.18|552.38|548.38|552.17|548.17|18
1615506730000|2021-03-11 23:52:10|552.17|548.17|552.18|548.18|552.36|548.36|552.16|548.16|14
1615506740000|2021-03-11 23:52:20|552.19|548.19|552.05|548.05|552.19|548.19|552.04|548.04|16
1615506750000|2021-03-11 23:52:30|552.03|548.03|551.92|547.92|552.06|548.06|551.91|547.91|23
1615506760000|2021-03-11 23:52:40|551.89|547.89|552.1|548.1|552.1|548.1|551.89|547.89|23
1615506770000|2021-03-11 23:52:50|552.11|548.11|552.08|548.08|552.15|548.15|552.04|548.04|24
1615506780000|2021-03-11 23:53:00|552.07|548.07|552.01|548.01|552.1|548.1|552.01|548.01|17
1615506790000|2021-03-11 23:53:10|552.02|548.02|551.84|547.84|552.04|548.04|551.79|547.79|20
1615506800000|2021-03-11 23:53:20|551.83|547.83|551.83|547.83|551.91|547.91|551.8|547.8|18
1615506810000|2021-03-11 23:53:30|551.79|547.79|551.48|547.48|551.83|547.83|551.48|547.48|25
1615506820000|2021-03-11 23:53:40|551.47|547.47|551.49|547.49|551.54|547.54|551.44|547.44|13
1615506830000|2021-03-11 23:53:50|551.5|547.5|551.39|547.39|551.73|547.73|551.27|547.27|30
1615506840000|2021-03-11 23:54:00|551.46|547.46|551.32|547.32|551.65|547.65|551.19|547.19|31
1615506850000|2021-03-11 23:54:10|551.31|547.31|551.74|547.74|551.83|547.83|551.18|547.18|28
1615506860000|2021-03-11 23:54:20|551.83|547.83|551.73|547.73|551.83|547.83|551.68|547.68|24
1615506870000|2021-03-11 23:54:30|551.72|547.72|551.46|547.46|551.72|547.72|551.46|547.46|11
1615506880000|2021-03-11 23:54:40|551.54|547.54|551.64|547.64|551.66|547.66|551.54|547.54|11
1615506890000|2021-03-11 23:54:50|551.66|547.66|551.71|547.71|551.71|547.71|551.64|547.64|15
1615506900000|2021-03-11 23:55:00|551.7|547.7|551.59|547.59|551.7|547.7|551.58|547.58|16
1615506910000|2021-03-11 23:55:10|551.58|547.58|551.28|547.28|551.6|547.6|551.28|547.28|29
1615506920000|2021-03-11 23:55:20|551.3|547.3|551.13|547.13|551.31|547.31|551.13|547.13|26
1615506930000|2021-03-11 23:55:30|551.1|547.1|550.92|546.92|551.13|547.13|550.86|546.86|26
1615506940000|2021-03-11 23:55:40|550.99|546.99|551.35|547.35|551.35|547.35|550.91|546.91|27
1615506950000|2021-03-11 23:55:50|551.36|547.36|551.29|547.29|551.38|547.38|551.23|547.23|27
1615506960000|2021-03-11 23:56:00|551.38|547.38|551.39|547.39|551.46|547.46|551.29|547.29|28
1615506970000|2021-03-11 23:56:10|551.45|547.45|551.39|547.39|551.51|547.51|551.38|547.38|30
1615506980000|2021-03-11 23:56:20|551.45|547.45|551.52|547.52|551.62|547.62|551.39|547.39|20
1615506990000|2021-03-11 23:56:30|551.62|547.62|551.68|547.68|551.68|547.68|551.52|547.52|29
1615507000000|2021-03-11 23:56:40|551.54|547.54|551.68|547.68|551.78|547.78|551.48|547.48|24
1615507010000|2021-03-11 23:56:50|551.75|547.75|551.82|547.82|551.89|547.89|551.75|547.75|12
1615507020000|2021-03-11 23:57:00|551.92|547.92|551.89|547.89|551.97|547.97|551.85|547.85|22
1615507030000|2021-03-11 23:57:10|551.87|547.87|551.75|547.75|551.87|547.87|551.75|547.75|13
1615507040000|2021-03-11 23:57:20|551.65|547.65|551.25|547.25|551.68|547.68|551.25|547.25|29
1615507050000|2021-03-11 23:57:30|551.24|547.24|551.44|547.44|551.54|547.54|551.18|547.18|31
1615507060000|2021-03-11 23:57:40|551.4|547.4|551.18|547.18|551.43|547.43|551.18|547.18|22
1615507070000|2021-03-11 23:57:50|551.19|547.19|551.51|547.51|551.52|547.52|551.15|547.15|22
1615507080000|2021-03-11 23:58:00|551.54|547.54|551.4|547.4|551.54|547.54|551.27|547.27|19
1615507090000|2021-03-11 23:58:10|551.37|547.37|551.44|547.44|551.57|547.57|551.37|547.37|27
1615507100000|2021-03-11 23:58:20|551.43|547.43|551.57|547.57|551.65|547.65|551.34|547.34|27
1615507110000|2021-03-11 23:58:30|551.65|547.65|551.65|547.65|551.66|547.66|551.53|547.53|19
1615507120000|2021-03-11 23:58:40|551.66|547.66|551.4|547.4|551.66|547.66|551.37|547.37|22
1615507130000|2021-03-11 23:58:50|551.48|547.48|551.57|547.57|551.6|547.6|551.32|547.32|29
1615507140000|2021-03-11 23:59:00|551.56|547.56|551.33|547.33|551.58|547.58|551.3|547.3|33
1615507150000|2021-03-11 23:59:10|551.41|547.41|551.35|547.35|551.46|547.46|551.3|547.3|25
1615507160000|2021-03-11 23:59:20|551.34|547.34|551.48|547.48|551.55|547.55|551.18|547.18|25
1615507170000|2021-03-11 23:59:30|551.47|547.47|551.61|547.61|551.67|547.67|551.34|547.34|35
1615507180000|2021-03-11 23:59:40|551.62|547.62|551.47|547.47|551.64|547.64|551.42|547.42|34
1615507190000|2021-03-11 23:59:50|551.58|547.58|551.93|547.93|551.93|547.93|551.47|547.47|32
1615507200000|2021-03-12 00:00:00|551.92|547.92|552.9|548.9|552.9|548.9|551.9|547.9|38
1615507210000|2021-03-12 00:00:10|552.94|548.94|553.53|549.53|553.57|549.57|552.94|548.94|35
1615507220000|2021-03-12 00:00:20|553.43|549.43|553.13|549.13|553.61|549.61|553.07|549.07|30
1615507230000|2021-03-12 00:00:30|553.1|549.1|553.47|549.47|553.48|549.48|553.1|549.1|35
1615507240000|2021-03-12 00:00:40|553.46|549.46|553.61|549.61|553.83|549.83|553.46|549.46|29
1615507250000|2021-03-12 00:00:50|553.52|549.52|553.37|549.37|553.67|549.67|553.25|549.25|33
1615507260000|2021-03-12 00:01:00|553.38|549.38|554.1|550.1|554.1|550.1|553.26|549.26|36
1615507270000|2021-03-12 00:01:10|553.87|549.87|554.07|550.07|554.35|550.35|553.87|549.87|36
1615507280000|2021-03-12 00:01:20|554.05|550.05|554.1|550.1|554.36|550.36|554.05|550.05|36
1615507290000|2021-03-12 00:01:30|554.2|550.2|554.32|550.32|554.52|550.52|553.96|549.96|35
1615507300000|2021-03-12 00:01:40|554.33|550.33|554.29|550.29|554.47|550.47|554.13|550.13|35
1615507310000|2021-03-12 00:01:50|554.32|550.32|554.38|550.38|554.5|550.5|554.29|550.29|22
1615507320000|2021-03-12 00:02:00|554.17|550.17|554.41|550.41|554.47|550.47|554.16|550.16|31
1615507330000|2021-03-12 00:02:10|554.5|550.5|555.51|551.51|555.62|551.62|554.37|550.37|29
1615507340000|2021-03-12 00:02:20|555.44|551.44|555.56|551.56|555.65|551.65|555.42|551.42|25
1615507350000|2021-03-12 00:02:30|555.58|551.58|555.56|551.56|555.59|551.59|555.42|551.42|28
1615507360000|2021-03-12 00:02:40|555.66|551.66|555.61|551.61|555.71|551.71|555.47|551.47|33
1615507370000|2021-03-12 00:02:50|555.69|551.69|556|552|556.38|552.38|555.53|551.53|36
1615507380000|2021-03-12 00:03:00|556.15|552.15|556.27|552.27|556.57|552.57|556.09|552.09|25
1615507390000|2021-03-12 00:03:10|556.51|552.51|556.11|552.11|556.61|552.61|555.96|551.96|34
1615507400000|2021-03-12 00:03:20|556.12|552.12|556.46|552.46|556.65|552.65|556.12|552.12|26
1615507410000|2021-03-12 00:03:30|556.66|552.66|556.47|552.47|556.66|552.66|556.43|552.43|34
1615507420000|2021-03-12 00:03:40|556.59|552.59|556.61|552.61|556.73|552.73|556.42|552.42|28
1615507430000|2021-03-12 00:03:50|556.62|552.62|556.85|552.85|556.86|552.86|556.42|552.42|25
1615507440000|2021-03-12 00:04:00|556.73|552.73|556.16|552.16|556.96|552.96|556.16|552.16|33
1615507450000|2021-03-12 00:04:10|556.15|552.15|555.96|551.96|556.28|552.28|555.64|551.64|33
1615507460000|2021-03-12 00:04:20|556.22|552.22|555.86|551.86|556.26|552.26|555.14|551.14|35
1615507470000|2021-03-12 00:04:30|555.93|551.93|555.37|551.37|555.93|551.93|555.33|551.33|28
1615507480000|2021-03-12 00:04:40|555.4|551.4|555.87|551.87|555.88|551.88|555.24|551.24|30
1615507490000|2021-03-12 00:04:50|555.73|551.73|555.84|551.84|555.93|551.93|555.73|551.73|14
1615507500000|2021-03-12 00:05:00|555.77|551.77|555.76|551.76|556.03|552.03|555.75|551.75|27
1615507510000|2021-03-12 00:05:10|555.77|551.77|555.4|551.4|555.8|551.8|555.37|551.37|34
1615507520000|2021-03-12 00:05:20|555.27|551.27|554.79|550.79|555.33|551.33|554.79|550.79|32
1615507530000|2021-03-12 00:05:30|554.86|550.86|554.34|550.34|554.87|550.87|554.17|550.17|36
1615507540000|2021-03-12 00:05:40|554.31|550.31|554.75|550.75|554.79|550.79|554.03|550.03|36
1615507550000|2021-03-12 00:05:50|554.91|550.91|553.42|549.42|555.01|551.01|553.42|549.42|34
1615507560000|2021-03-12 00:06:00|553.65|549.65|554.4|550.4|554.59|550.59|553.23|549.23|37
1615507570000|2021-03-12 00:06:10|554.37|550.37|554.15|550.15|554.59|550.59|554.12|550.12|38
1615507580000|2021-03-12 00:06:20|554.13|550.13|554.15|550.15|554.27|550.27|554.03|550.03|28
1615507590000|2021-03-12 00:06:30|554.13|550.13|554.18|550.18|554.32|550.32|554|550|36
1615507600000|2021-03-12 00:06:40|554.31|550.31|554.34|550.34|554.4|550.4|554.19|550.19|29
1615507610000|2021-03-12 00:06:50|554.41|550.41|554.08|550.08|554.41|550.41|554.08|550.08|30
1615507620000|2021-03-12 00:07:00|554.05|550.05|553.79|549.79|554.13|550.13|553.79|549.79|32
1615507630000|2021-03-12 00:07:10|553.86|549.86|553.34|549.34|553.96|549.96|553.25|549.25|27
1615507640000|2021-03-12 00:07:20|553.32|549.32|553.44|549.44|553.6|549.6|553.2|549.2|32
1615507650000|2021-03-12 00:07:30|553.37|549.37|553.57|549.57|553.65|549.65|553.27|549.27|31
1615507660000|2021-03-12 00:07:40|553.56|549.56|553.69|549.69|553.78|549.78|553.36|549.36|30
1615507670000|2021-03-12 00:07:50|553.67|549.67|553.45|549.45|553.92|549.92|553.41|549.41|29
1615507680000|2021-03-12 00:08:00|553.4|549.4|553.29|549.29|553.4|549.4|553.24|549.24|25
1615507690000|2021-03-12 00:08:10|553.27|549.27|552.89|548.89|553.29|549.29|552.89|548.89|20
1615507700000|2021-03-12 00:08:20|552.88|548.88|552.34|548.34|552.88|548.88|552.34|548.34|30
1615507710000|2021-03-12 00:08:30|552.44|548.44|552.28|548.28|552.57|548.57|552.08|548.08|32
1615507720000|2021-03-12 00:08:40|552.32|548.32|551.9|547.9|552.36|548.36|551.87|547.87|36
1615507730000|2021-03-12 00:08:50|551.96|547.96|552.41|548.41|552.41|548.41|551.89|547.89|28
1615507740000|2021-03-12 00:09:00|551.94|547.94|551.51|547.51|551.94|547.94|551.35|547.35|31
1615507750000|2021-03-12 00:09:10|551.52|547.52|550.92|546.92|551.53|547.53|550.84|546.84|29
1615507760000|2021-03-12 00:09:20|550.89|546.89|551.02|547.02|551.08|547.08|550.77|546.77|29
1615507770000|2021-03-12 00:09:30|551.05|547.05|551.17|547.17|551.18|547.18|550.95|546.95|25
1615507780000|2021-03-12 00:09:40|551.12|547.12|552.31|548.31|552.31|548.31|551.1|547.1|34
1615507790000|2021-03-12 00:09:50|552.25|548.25|551.77|547.77|552.5|548.5|551.43|547.43|39
1615507800000|2021-03-12 00:10:00|551.78|547.78|551.63|547.63|551.96|547.96|551.4|547.4|27
1615507810000|2021-03-12 00:10:10|551.64|547.64|551.91|547.91|551.97|547.97|551.51|547.51|32
1615507820000|2021-03-12 00:10:20|551.93|547.93|551.9|547.9|552.34|548.34|551.69|547.69|33
1615507830000|2021-03-12 00:10:30|552.2|548.2|552.28|548.28|552.52|548.52|552.14|548.14|34
1615507840000|2021-03-12 00:10:40|552.2|548.2|552.48|548.48|552.55|548.55|552.2|548.2|33
1615507850000|2021-03-12 00:10:50|552.5|548.5|552.65|548.65|552.89|548.89|552.28|548.28|28
1615507860000|2021-03-12 00:11:00|552.92|548.92|552.59|548.59|552.98|548.98|552.58|548.58|28
1615507870000|2021-03-12 00:11:10|552.74|548.74|552.7|548.7|552.77|548.77|552.39|548.39|25
1615507880000|2021-03-12 00:11:20|552.73|548.73|552.54|548.54|552.93|548.93|552.54|548.54|29
1615507890000|2021-03-12 00:11:30|552.93|548.93|552.89|548.89|552.93|548.93|552.49|548.49|24
1615507900000|2021-03-12 00:11:40|552.84|548.84|552.73|548.73|552.87|548.87|552.68|548.68|24
1615507910000|2021-03-12 00:11:50|552.7|548.7|552.63|548.63|552.82|548.82|552.43|548.43|27
1615507920000|2021-03-12 00:12:00|552.64|548.64|552.88|548.88|553.07|549.07|552.48|548.48|29
1615507930000|2021-03-12 00:12:10|553.07|549.07|552.87|548.87|553.07|549.07|552.87|548.87|16
1615507940000|2021-03-12 00:12:20|553.04|549.04|552.81|548.81|553.13|549.13|552.81|548.81|28
1615507950000|2021-03-12 00:12:30|552.8|548.8|552.98|548.98|553.22|549.22|552.8|548.8|21
1615507960000|2021-03-12 00:12:40|552.99|548.99|553.04|549.04|553.21|549.21|552.84|548.84|21
1615507970000|2021-03-12 00:12:50|553.05|549.05|553.02|549.02|553.06|549.06|552.99|548.99|19
1615507980000|2021-03-12 00:13:00|553.05|549.05|553.03|549.03|553.21|549.21|552.99|548.99|26
1615507990000|2021-03-12 00:13:10|553.06|549.06|552.93|548.93|553.06|549.06|552.93|548.93|17
1615508000000|2021-03-12 00:13:20|552.87|548.87|552.77|548.77|552.88|548.88|552.69|548.69|11
1615508010000|2021-03-12 00:13:30|552.66|548.66|552.88|548.88|552.9|548.9|552.66|548.66|23
1615508020000|2021-03-12 00:13:40|552.87|548.87|552.71|548.71|553.02|549.02|552.71|548.71|26
1615508030000|2021-03-12 00:13:50|552.74|548.74|552.75|548.75|552.8|548.8|552.52|548.52|23
1615508040000|2021-03-12 00:14:00|552.61|548.61|552.86|548.86|552.87|548.87|552.61|548.61|26
1615508050000|2021-03-12 00:14:10|552.88|548.88|553.06|549.06|553.06|549.06|552.86|548.86|34
1615508060000|2021-03-12 00:14:20|553.09|549.09|553.16|549.16|553.34|549.34|553.03|549.03|18
1615508070000|2021-03-12 00:14:30|553.18|549.18|553.17|549.17|553.48|549.48|552.75|548.75|33
1615508080000|2021-03-12 00:14:40|553.24|549.24|553.73|549.73|553.86|549.86|553.24|549.24|28
1615508090000|2021-03-12 00:14:50|553.72|549.72|553.67|549.67|553.84|549.84|553.6|549.6|26
1615508100000|2021-03-12 00:15:00|553.71|549.71|553.64|549.64|553.71|549.71|553.56|549.56|24
1615508110000|2021-03-12 00:15:10|553.66|549.66|554.05|550.05|554.05|550.05|553.62|549.62|34
1615508120000|2021-03-12 00:15:20|554.14|550.14|554.34|550.34|554.48|550.48|554.01|550.01|33
1615508130000|2021-03-12 00:15:30|554.33|550.33|554.35|550.35|554.46|550.46|554.16|550.16|26
1615508140000|2021-03-12 00:15:40|554.36|550.36|554.41|550.41|554.46|550.46|554.26|550.26|27
1615508150000|2021-03-12 00:15:50|554.4|550.4|554.7|550.7|554.7|550.7|554.37|550.37|28
1615508160000|2021-03-12 00:16:00|554.44|550.44|555.38|551.38|555.38|551.38|554.44|550.44|31
1615508170000|2021-03-12 00:16:10|555.46|551.46|555.8|551.8|555.8|551.8|555.28|551.28|33
1615508180000|2021-03-12 00:16:20|555.74|551.74|555.73|551.73|555.79|551.79|555.68|551.68|24
1615508190000|2021-03-12 00:16:30|555.74|551.74|555.62|551.62|555.83|551.83|555.62|551.62|33
1615508200000|2021-03-12 00:16:40|555.59|551.59|555.31|551.31|555.65|551.65|554.89|550.89|31
1615508210000|2021-03-12 00:16:50|555.33|551.33|554.94|550.94|555.33|551.33|554.76|550.76|33
1615508220000|2021-03-12 00:17:00|554.98|550.98|555.15|551.15|555.21|551.21|554.87|550.87|34
1615508230000|2021-03-12 00:17:10|555.21|551.21|555|551|555.21|551.21|554.94|550.94|28
1615508240000|2021-03-12 00:17:20|554.93|550.93|554.88|550.88|555.09|551.09|554.72|550.72|36
1615508250000|2021-03-12 00:17:30|554.87|550.87|554.85|550.85|554.89|550.89|554.69|550.69|27
1615508260000|2021-03-12 00:17:40|554.84|550.84|555.07|551.07|555.1|551.1|554.79|550.79|31
1615508270000|2021-03-12 00:17:50|554.94|550.94|554.71|550.71|555.11|551.11|554.53|550.53|35
1615508280000|2021-03-12 00:18:00|554.72|550.72|554.62|550.62|554.72|550.72|554.55|550.55|25
1615508290000|2021-03-12 00:18:10|554.53|550.53|554.12|550.12|554.59|550.59|554.12|550.12|24
1615508300000|2021-03-12 00:18:20|554.2|550.2|553.77|549.77|554.2|550.2|553.74|549.74|31
1615508310000|2021-03-12 00:18:30|553.78|549.78|553.78|549.78|553.79|549.79|553.64|549.64|28
1615508320000|2021-03-12 00:18:40|553.8|549.8|553.79|549.79|553.83|549.83|553.77|549.77|15
1615508330000|2021-03-12 00:18:50|553.8|549.8|553.65|549.65|553.9|549.9|553.63|549.63|26
1615508340000|2021-03-12 00:19:00|553.67|549.67|554.28|550.28|554.28|550.28|553.51|549.51|36
1615508350000|2021-03-12 00:19:10|553.62|549.62|553.68|549.68|554.24|550.24|553.56|549.56|28
1615508360000|2021-03-12 00:19:20|553.67|549.67|554.01|550.01|554.38|550.38|553.67|549.67|28
1615508370000|2021-03-12 00:19:30|554.02|550.02|554.49|550.49|554.63|550.63|554.01|550.01|28
1615508380000|2021-03-12 00:19:40|554.5|550.5|554.16|550.16|554.55|550.55|554.11|550.11|27
1615508390000|2021-03-12 00:19:50|554.15|550.15|554.13|550.13|554.16|550.16|554.04|550.04|21
1615508400000|2021-03-12 00:20:00|554.15|550.15|553.78|549.78|554.16|550.16|553.71|549.71|28
1615508410000|2021-03-12 00:20:10|553.68|549.68|553.48|549.48|554.01|550.01|553.17|549.17|19
1615508420000|2021-03-12 00:20:20|553.49|549.49|553.16|549.16|553.49|549.49|552.67|548.67|23
1615508430000|2021-03-12 00:20:30|552.92|548.92|552.89|548.89|553.16|549.16|552.62|548.62|25
1615508440000|2021-03-12 00:20:40|552.38|548.38|552.19|548.19|552.39|548.39|552.19|548.19|28
1615508450000|2021-03-12 00:20:50|552.2|548.2|551.93|547.93|552.2|548.2|551.86|547.86|29
1615508460000|2021-03-12 00:21:00|551.88|547.88|552.13|548.13|552.45|548.45|551.81|547.81|31
1615508470000|2021-03-12 00:21:10|552.36|548.36|551.94|547.94|552.44|548.44|551.94|547.94|28
1615508480000|2021-03-12 00:21:20|552.02|548.02|551.93|547.93|552.21|548.21|551.93|547.93|25
1615508490000|2021-03-12 00:21:30|551.91|547.91|552.04|548.04|552.09|548.09|551.9|547.9|25
1615508500000|2021-03-12 00:21:40|552.07|548.07|551.96|547.96|552.08|548.08|551.75|547.75|29
1615508510000|2021-03-12 00:21:50|551.93|547.93|551.38|547.38|551.94|547.94|551.31|547.31|26
1615508520000|2021-03-12 00:22:00|551.53|547.53|550.99|546.99|551.57|547.57|550.99|546.99|32
1615508530000|2021-03-12 00:22:10|550.87|546.87|550.65|546.65|550.98|546.98|550.63|546.63|31
1615508540000|2021-03-12 00:22:20|550.63|546.63|550.54|546.54|550.63|546.63|550.35|546.35|28
1615508550000|2021-03-12 00:22:30|550.47|546.47|550.11|546.11|550.54|546.54|549.86|545.86|32
1615508560000|2021-03-12 00:22:40|550.08|546.08|550.29|546.29|550.41|546.41|550.02|546.02|30
1615508570000|2021-03-12 00:22:50|550.28|546.28|549.72|545.72|550.29|546.29|549.68|545.68|30
1615508580000|2021-03-12 00:23:00|549.74|545.74|549.74|545.74|549.84|545.84|549.31|545.31|34
1615508590000|2021-03-12 00:23:10|549.69|545.69|548.99|544.99|549.69|545.69|548.91|544.91|33
1615508600000|2021-03-12 00:23:20|549.02|545.02|549.33|545.33|549.64|545.64|549.02|545.02|34
1615508610000|2021-03-12 00:23:30|549.46|545.46|550.03|546.03|550.03|546.03|549.39|545.39|35
1615508620000|2021-03-12 00:23:40|550.07|546.07|549.68|545.68|550.2|546.2|549.57|545.57|37
1615508630000|2021-03-12 00:23:50|549.58|545.58|549.44|545.44|549.78|545.78|549.37|545.37|35
1615508640000|2021-03-12 00:24:00|549.39|545.39|549.04|545.04|549.39|545.39|549.03|545.03|35
1615508650000|2021-03-12 00:24:10|549.03|545.03|549.33|545.33|549.4|545.4|549.03|545.03|34
1615508660000|2021-03-12 00:24:20|549.39|545.39|549.7|545.7|549.7|545.7|549.33|545.33|34
1615508670000|2021-03-12 00:24:30|549.62|545.62|550|546|550|546|549.57|545.57|32
1615508680000|2021-03-12 00:24:40|549.98|545.98|550.25|546.25|550.37|546.37|549.95|545.95|33
1615508690000|2021-03-12 00:24:50|550.01|546.01|550.1|546.1|550.13|546.13|549.69|545.69|31
1615508700000|2021-03-12 00:25:00|550.09|546.09|549.95|545.95|550.16|546.16|549.9|545.9|29
1615508710000|2021-03-12 00:25:10|549.77|545.77|549.57|545.57|549.94|545.94|549.48|545.48|28
1615508720000|2021-03-12 00:25:20|549.61|545.61|549.21|545.21|549.61|545.61|549.09|545.09|29
1615508730000|2021-03-12 00:25:30|549.17|545.17|548.99|544.99|549.2|545.2|548.9|544.9|20
1615508740000|2021-03-12 00:25:40|548.98|544.98|549.04|545.04|549.05|545.05|548.94|544.94|29
1615508750000|2021-03-12 00:25:50|548.95|544.95|548.84|544.84|548.98|544.98|548.61|544.61|26
1615508760000|2021-03-12 00:26:00|548.92|544.92|548.79|544.79|549.15|545.15|548.47|544.47|30
1615508770000|2021-03-12 00:26:10|548.87|544.87|548.82|544.82|549.19|545.19|548.77|544.77|30
1615508780000|2021-03-12 00:26:20|548.78|544.78|548.54|544.54|548.79|544.79|548.5|544.5|28
1615508790000|2021-03-12 00:26:30|548.61|544.61|548.65|544.65|548.74|544.74|548.51|544.51|23
1615508800000|2021-03-12 00:26:40|548.72|544.72|548.58|544.58|548.94|544.94|548.58|544.58|30
1615508810000|2021-03-12 00:26:50|548.61|544.61|548.72|544.72|548.74|544.74|548.44|544.44|21
1615508820000|2021-03-12 00:27:00|548.63|544.63|549.16|545.16|549.24|545.24|548.62|544.62|32
1615508830000|2021-03-12 00:27:10|549.17|545.17|549.11|545.11|549.29|545.29|548.6|544.6|34
1615508840000|2021-03-12 00:27:20|549.08|545.08|549.16|545.16|549.32|545.32|548.92|544.92|33
1615508850000|2021-03-12 00:27:30|549.31|545.31|549.61|545.61|549.71|545.71|549.27|545.27|36
1615508860000|2021-03-12 00:27:40|549.57|545.57|549.5|545.5|549.59|545.59|549.25|545.25|29
1615508870000|2021-03-12 00:27:50|549.51|545.51|549.2|545.2|549.52|545.52|549.06|545.06|33
1615508880000|2021-03-12 00:28:00|549.15|545.15|548.67|544.67|549.21|545.21|548.63|544.63|34
1615508890000|2021-03-12 00:28:10|548.69|544.69|548.48|544.48|548.75|544.75|548.47|544.47|31
1615508900000|2021-03-12 00:28:20|548.38|544.38|548.51|544.51|548.59|544.59|548.35|544.35|36
1615508910000|2021-03-12 00:28:30|548.38|544.38|548.14|544.14|548.54|544.54|548.09|544.09|28
1615508920000|2021-03-12 00:28:40|548.11|544.11|548.15|544.15|548.27|544.27|548|544|30
1615508930000|2021-03-12 00:28:50|548.14|544.14|548.09|544.09|548.2|544.2|548.03|544.03|32
1615508940000|2021-03-12 00:29:00|548.1|544.1|547.98|543.98|548.29|544.29|547.98|543.98|28
1615508950000|2021-03-12 00:29:10|548|544|547.77|543.77|548|544|547.31|543.31|31
1615508960000|2021-03-12 00:29:20|547.84|543.84|547.63|543.63|547.84|543.84|547.5|543.5|27
1615508970000|2021-03-12 00:29:30|547.64|543.64|547.67|543.67|547.7|543.7|547.4|543.4|33
1615508980000|2021-03-12 00:29:40|547.57|543.57|547.59|543.59|547.73|543.73|547.32|543.32|29
1615508990000|2021-03-12 00:29:50|547.29|543.29|547.46|543.46|547.61|543.61|547.14|543.14|19
1615509000000|2021-03-12 00:30:00|547.45|543.45|548.04|544.04|548.07|544.07|547.32|543.32|27
1615509010000|2021-03-12 00:30:10|547.97|543.97|548.48|544.48|548.48|544.48|547.97|543.97|30
1615509020000|2021-03-12 00:30:20|548.47|544.47|548.18|544.18|548.54|544.54|548.15|544.15|34
1615509030000|2021-03-12 00:30:30|548.15|544.15|548.29|544.29|548.31|544.31|547.92|543.92|27
1615509040000|2021-03-12 00:30:40|548.31|544.31|548.51|544.51|548.53|544.53|548.21|544.21|29
1615509050000|2021-03-12 00:30:50|548.5|544.5|548.36|544.36|548.5|544.5|548.23|544.23|20
1615509060000|2021-03-12 00:31:00|548.19|544.19|548.34|544.34|548.34|544.34|548.04|544.04|31
1615509070000|2021-03-12 00:31:10|548.27|544.27|548.38|544.38|548.52|544.52|548.27|544.27|31
1615509080000|2021-03-12 00:31:20|548.37|544.37|548.35|544.35|548.42|544.42|548.32|544.32|25
1615509090000|2021-03-12 00:31:30|548.36|544.36|547.87|543.87|548.43|544.43|547.87|543.87|24
1615509100000|2021-03-12 00:31:40|548.05|544.05|547.73|543.73|548.05|544.05|547.39|543.39|34
1615509110000|2021-03-12 00:31:50|548.02|544.02|547.36|543.36|548.04|544.04|547.31|543.31|32
1615509120000|2021-03-12 00:32:00|547.33|543.33|547.41|543.41|547.44|543.44|547.25|543.25|30
1615509130000|2021-03-12 00:32:10|547.51|543.51|547.75|543.75|547.77|543.77|547.41|543.41|22
1615509140000|2021-03-12 00:32:20|547.68|543.68|547.9|543.9|547.95|543.95|547.52|543.52|18
1615509150000|2021-03-12 00:32:30|547.91|543.91|547.67|543.67|547.91|543.91|547.67|543.67|21
1615509160000|2021-03-12 00:32:40|547.66|543.66|547.86|543.86|547.86|543.86|547.53|543.53|32
1615509170000|2021-03-12 00:32:50|547.82|543.82|547.7|543.7|547.83|543.83|547.49|543.49|31
1615509180000|2021-03-12 00:33:00|547.68|543.68|548.03|544.03|548.06|544.06|547.57|543.57|28
1615509190000|2021-03-12 00:33:10|548.04|544.04|548.32|544.32|548.49|544.49|548.04|544.04|24
1615509200000|2021-03-12 00:33:20|548.39|544.39|548.06|544.06|548.39|544.39|548.02|544.02|23
1615509210000|2021-03-12 00:33:30|548.05|544.05|548.13|544.13|548.28|544.28|548.05|544.05|26
1615509220000|2021-03-12 00:33:40|548.09|544.09|547.98|543.98|548.22|544.22|547.83|543.83|28
1615509230000|2021-03-12 00:33:50|547.95|543.95|548.02|544.02|548.07|544.07|547.91|543.91|24
1615509240000|2021-03-12 00:34:00|547.97|543.97|547.66|543.66|547.97|543.97|547.54|543.54|26
1615509250000|2021-03-12 00:34:10|547.67|543.67|547.57|543.57|547.68|543.68|547.39|543.39|17
1615509260000|2021-03-12 00:34:20|547.45|543.45|547.45|543.45|547.6|543.6|547.29|543.29|34
1615509270000|2021-03-12 00:34:30|547.44|543.44|547.4|543.4|547.67|543.67|547.33|543.33|26
1615509280000|2021-03-12 00:34:40|547.43|543.43|546.98|542.98|547.43|543.43|546.98|542.98|25
1615509290000|2021-03-12 00:34:50|546.99|542.99|546.9|542.9|547.21|543.21|546.8|542.8|26
1615509300000|2021-03-12 00:35:00|546.91|542.91|546.93|542.93|547|543|546.9|542.9|17
1615509310000|2021-03-12 00:35:10|546.92|542.92|546.83|542.83|546.92|542.92|546.78|542.78|9
1615509320000|2021-03-12 00:35:20|546.82|542.82|546.94|542.94|547.26|543.26|546.82|542.82|25
1615509330000|2021-03-12 00:35:30|546.95|542.95|547.05|543.05|547.07|543.07|546.95|542.95|17
1615509340000|2021-03-12 00:35:40|547.04|543.04|547.13|543.13|547.13|543.13|547.03|543.03|13
1615509350000|2021-03-12 00:35:50|547.16|543.16|547.49|543.49|547.5|543.5|547.16|543.16|27
1615509360000|2021-03-12 00:36:00|547.5|543.5|547.41|543.41|547.5|543.5|547.36|543.36|26
1615509370000|2021-03-12 00:36:10|547.37|543.37|547.36|543.36|547.47|543.47|547.25|543.25|25
1615509380000|2021-03-12 00:36:20|547.35|543.35|547.28|543.28|547.42|543.42|547.28|543.28|20
1615509390000|2021-03-12 00:36:30|547.24|543.24|547.1|543.1|547.24|543.24|547.06|543.06|24
1615509400000|2021-03-12 00:36:40|547.15|543.15|547.29|543.29|547.35|543.35|547.13|543.13|20
1615509410000|2021-03-12 00:36:50|547.3|543.3|547.13|543.13|547.31|543.31|547.07|543.07|18
1615509420000|2021-03-12 00:37:00|547.12|543.12|546.32|542.32|547.12|543.12|546.32|542.32|22
1615509430000|2021-03-12 00:37:10|546.29|542.29|546.3|542.3|546.45|542.45|546.21|542.21|25
1615509440000|2021-03-12 00:37:20|546.33|542.33|546.25|542.25|546.41|542.41|546.24|542.24|27
1615509450000|2021-03-12 00:37:30|546.22|542.22|546.79|542.79|546.79|542.79|546.22|542.22|28
1615509460000|2021-03-12 00:37:40|546.8|542.8|546.34|542.34|546.81|542.81|546.32|542.32|19
1615509470000|2021-03-12 00:37:50|546.33|542.33|546.09|542.09|546.55|542.55|546.09|542.09|23
1615509480000|2021-03-12 00:38:00|546.05|542.05|545.71|541.71|546.29|542.29|545.59|541.59|32
1615509490000|2021-03-12 00:38:10|545.74|541.74|545.49|541.49|545.74|541.74|545.41|541.41|31
1615509500000|2021-03-12 00:38:20|545.48|541.48|545.23|541.23|545.51|541.51|545.18|541.18|29
1615509510000|2021-03-12 00:38:30|545.45|541.45|545.38|541.38|545.45|541.45|544.64|540.64|30
1615509520000|2021-03-12 00:38:40|545.25|541.25|544.93|540.93|545.41|541.41|544.44|540.44|26
1615509530000|2021-03-12 00:38:50|545.13|541.13|545.03|541.03|545.16|541.16|544.33|540.33|30
1615509540000|2021-03-12 00:39:00|545.04|541.04|544.52|540.52|545.04|541.04|544.3|540.3|34
1615509550000|2021-03-12 00:39:10|544.51|540.51|544.6|540.6|544.88|540.88|544.51|540.51|32
1615509560000|2021-03-12 00:39:20|544.58|540.58|544.78|540.78|545.05|541.05|544.32|540.32|33
1615509570000|2021-03-12 00:39:30|544.7|540.7|544.55|540.55|544.7|540.7|544.39|540.39|30
1615509580000|2021-03-12 00:39:40|544.47|540.47|544.37|540.37|544.47|540.47|544.37|540.37|15
1615509590000|2021-03-12 00:39:50|544.38|540.38|544.08|540.08|544.42|540.42|543.97|539.97|24
1615509600000|2021-03-12 00:40:00|544.03|540.03|544.1|540.1|544.11|540.11|543.95|539.95|22
1615509610000|2021-03-12 00:40:10|544.09|540.09|543.85|539.85|544.44|540.44|543.85|539.85|23
1615509620000|2021-03-12 00:40:20|543.84|539.84|544.36|540.36|544.67|540.67|543.81|539.81|29
1615509630000|2021-03-12 00:40:30|544.26|540.26|544.44|540.44|544.49|540.49|544.23|540.23|30
1615509640000|2021-03-12 00:40:40|544.38|540.38|545|541|545.05|541.05|544.38|540.38|37
1615509650000|2021-03-12 00:40:50|545.02|541.02|545.02|541.02|545.25|541.25|545.01|541.01|20
1615509660000|2021-03-12 00:41:00|545.14|541.14|545.02|541.02|545.26|541.26|545.02|541.02|15
1615509670000|2021-03-12 00:41:10|545.06|541.06|545.45|541.45|545.45|541.45|545.02|541.02|18
1615509680000|2021-03-12 00:41:20|545.24|541.24|545.4|541.4|545.45|541.45|545.02|541.02|23
1615509690000|2021-03-12 00:41:30|545.32|541.32|546.01|542.01|546.02|542.02|545.02|541.02|26
1615509700000|2021-03-12 00:41:40|546.07|542.07|545.95|541.95|546.17|542.17|545.33|541.33|33
1615509710000|2021-03-12 00:41:50|546.39|542.39|546.39|542.39|546.58|542.58|546.36|542.36|33
1615509720000|2021-03-12 00:42:00|546.4|542.4|545.77|541.77|546.5|542.5|545.69|541.69|29
1615509730000|2021-03-12 00:42:10|545.85|541.85|545.5|541.5|545.85|541.85|545.45|541.45|35
1615509740000|2021-03-12 00:42:20|545.57|541.57|545.65|541.65|545.69|541.69|545.24|541.24|32
1615509750000|2021-03-12 00:42:30|545.66|541.66|546.15|542.15|546.17|542.17|545.53|541.53|32
1615509760000|2021-03-12 00:42:40|546.21|542.21|546.28|542.28|546.34|542.34|545.93|541.93|31
1615509770000|2021-03-12 00:42:50|546.32|542.32|546.33|542.33|546.44|542.44|546.28|542.28|21
1615509780000|2021-03-12 00:43:00|546.32|542.32|546.44|542.44|546.62|542.62|546.26|542.26|29
1615509790000|2021-03-12 00:43:10|546.4|542.4|546.13|542.13|546.46|542.46|546.04|542.04|33
1615509800000|2021-03-12 00:43:20|546.14|542.14|546.08|542.08|546.21|542.21|546.06|542.06|28
1615509810000|2021-03-12 00:43:30|546.14|542.14|546.21|542.21|546.38|542.38|546.07|542.07|19
1615509820000|2021-03-12 00:43:40|546.18|542.18|546.08|542.08|546.29|542.29|545.91|541.91|29
1615509830000|2021-03-12 00:43:50|546.04|542.04|546.07|542.07|546.24|542.24|546.04|542.04|18
1615509840000|2021-03-12 00:44:00|546.13|542.13|546.21|542.21|546.27|542.27|546.07|542.07|16
1615509850000|2021-03-12 00:44:10|546.19|542.19|546.23|542.23|546.27|542.27|546.01|542.01|19
1615509860000|2021-03-12 00:44:20|546.24|542.24|546.35|542.35|546.35|542.35|546.23|542.23|16
1615509870000|2021-03-12 00:44:30|546.36|542.36|546.33|542.33|546.42|542.42|546.3|542.3|9
1615509880000|2021-03-12 00:44:40|546.49|542.49|546.46|542.46|546.65|542.65|546.41|542.41|23
1615509890000|2021-03-12 00:44:50|546.53|542.53|546.27|542.27|546.58|542.58|546.07|542.07|19
1615509900000|2021-03-12 00:45:00|546.22|542.22|546.27|542.27|546.27|542.27|545.99|541.99|24
1615509910000|2021-03-12 00:45:10|546.23|542.23|546.33|542.33|546.43|542.43|546.23|542.23|27
1615509920000|2021-03-12 00:45:20|546.36|542.36|546.35|542.35|546.36|542.36|546.33|542.33|5
1615509930000|2021-03-12 00:45:30|546.37|542.37|546.37|542.37|546.39|542.39|546.35|542.35|18
1615509940000|2021-03-12 00:45:40|546.36|542.36|546.36|542.36|546.38|542.38|546.33|542.33|16
1615509950000|2021-03-12 00:45:50|546.39|542.39|546.62|542.62|546.66|542.66|546.39|542.39|25
1615509960000|2021-03-12 00:46:00|546.65|542.65|546.66|542.66|546.77|542.77|546.65|542.65|17
1615509970000|2021-03-12 00:46:10|546.65|542.65|546.71|542.71|546.71|542.71|546.53|542.53|25
1615509980000|2021-03-12 00:46:20|546.68|542.68|546.65|542.65|546.69|542.69|546.53|542.53|26
1615509990000|2021-03-12 00:46:30|546.59|542.59|547.04|543.04|547.09|543.09|546.59|542.59|19
1615510000000|2021-03-12 00:46:40|547.1|543.1|547.13|543.13|547.13|543.13|547.03|543.03|19
1615510010000|2021-03-12 00:46:50|547.15|543.15|547.05|543.05|547.15|543.15|547.04|543.04|23
1615510020000|2021-03-12 00:47:00|547.06|543.06|546.85|542.85|547.07|543.07|546.8|542.8|21
1615510030000|2021-03-12 00:47:10|546.89|542.89|546.88|542.88|546.91|542.91|546.78|542.78|25
1615510040000|2021-03-12 00:47:20|546.89|542.89|547.1|543.1|547.1|543.1|546.88|542.88|18
1615510050000|2021-03-12 00:47:30|547.09|543.09|547.14|543.14|547.19|543.19|547.05|543.05|20
1615510060000|2021-03-12 00:47:40|547.12|543.12|547.12|543.12|547.12|543.12|546.95|542.95|29
1615510070000|2021-03-12 00:47:50|547.11|543.11|547.1|543.1|547.16|543.16|547.09|543.09|18
1615510080000|2021-03-12 00:48:00|547.09|543.09|547|543|547.12|543.12|546.95|542.95|21
1615510090000|2021-03-12 00:48:10|546.98|542.98|546.84|542.84|546.98|542.98|546.79|542.79|24
1615510100000|2021-03-12 00:48:20|546.85|542.85|546.69|542.69|546.92|542.92|546.69|542.69|19
1615510110000|2021-03-12 00:48:30|546.87|542.87|546.9|542.9|546.93|542.93|546.68|542.68|24
1615510120000|2021-03-12 00:48:40|546.92|542.92|547.22|543.22|547.23|543.23|546.92|542.92|24
1615510130000|2021-03-12 00:48:50|547.2|543.2|547.17|543.17|547.23|543.23|547.17|543.17|8
1615510140000|2021-03-12 00:49:00|547.16|543.16|547.07|543.07|547.16|543.16|547.05|543.05|17
1615510150000|2021-03-12 00:49:10|547.37|543.37|547.04|543.04|547.37|543.37|547.02|543.02|18
1615510160000|2021-03-12 00:49:20|547.02|543.02|547.31|543.31|547.32|543.32|546.87|542.87|25
1615510170000|2021-03-12 00:49:30|547.32|543.32|547.34|543.34|547.45|543.45|547.3|543.3|17
1615510180000|2021-03-12 00:49:40|547.35|543.35|547.36|543.36|547.36|543.36|547.28|543.28|11
1615510190000|2021-03-12 00:49:50|547.31|543.31|547.6|543.6|547.6|543.6|547.27|543.27|18
1615510200000|2021-03-12 00:50:00|547.61|543.61|547.61|543.61|547.64|543.64|547.55|543.55|16
1615510210000|2021-03-12 00:50:10|547.62|543.62|547.61|543.61|547.64|543.64|547.59|543.59|18
1615510220000|2021-03-12 00:50:20|547.6|543.6|547.75|543.75|547.75|543.75|547.6|543.6|17
1615510230000|2021-03-12 00:50:30|547.61|543.61|547.73|543.73|547.78|543.78|547.52|543.52|21
1615510240000|2021-03-12 00:50:40|547.75|543.75|547.79|543.79|547.79|543.79|547.51|543.51|22
1615510250000|2021-03-12 00:50:50|547.64|543.64|547.75|543.75|547.79|543.79|547.64|543.64|21
1615510260000|2021-03-12 00:51:00|547.79|543.79|547.58|543.58|547.79|543.79|547.58|543.58|22
1615510270000|2021-03-12 00:51:10|547.6|543.6|547.6|543.6|547.6|543.6|547.59|543.59|3
1615510280000|2021-03-12 00:51:20|547.61|543.61|547.62|543.62|547.62|543.62|547.6|543.6|4
1615510290000|2021-03-12 00:51:30|547.63|543.63|547.66|543.66|547.72|543.72|547.62|543.62|11
1615510300000|2021-03-12 00:51:40|547.69|543.69|547.82|543.82|547.82|543.82|547.66|543.66|29
1615510310000|2021-03-12 00:51:50|547.85|543.85|547.77|543.77|547.85|543.85|547.77|543.77|14
1615510320000|2021-03-12 00:52:00|547.81|543.81|547.69|543.69|547.82|543.82|547.69|543.69|9
1615510330000|2021-03-12 00:52:10|547.64|543.64|547.29|543.29|547.64|543.64|547.29|543.29|20
1615510340000|2021-03-12 00:52:20|547.25|543.25|547.39|543.39|547.48|543.48|547.21|543.21|27
1615510350000|2021-03-12 00:52:30|547.41|543.41|547.71|543.71|547.71|543.71|547.41|543.41|20
1615510360000|2021-03-12 00:52:40|547.7|543.7|547.73|543.73|547.74|543.74|547.65|543.65|14
1615510370000|2021-03-12 00:52:50|547.72|543.72|548.07|544.07|548.16|544.16|547.71|543.71|24
1615510380000|2021-03-12 00:53:00|548|544|548.04|544.04|548.08|544.08|547.93|543.93|23
1615510390000|2021-03-12 00:53:10|548.05|544.05|548.19|544.19|548.29|544.29|548.05|544.05|26
1615510400000|2021-03-12 00:53:20|548.17|544.17|548.28|544.28|548.28|544.28|548.17|544.17|17
1615510410000|2021-03-12 00:53:30|548.29|544.29|548.38|544.38|548.38|544.38|548.25|544.25|20
1615510420000|2021-03-12 00:53:40|548.37|544.37|548.38|544.38|548.4|544.4|548.37|544.37|8
1615510430000|2021-03-12 00:53:50|548.4|544.4|548.41|544.41|548.41|544.41|548.35|544.35|13
1615510440000|2021-03-12 00:54:00|548.4|544.4|548.59|544.59|548.59|544.59|548.39|544.39|21
1615510450000|2021-03-12 00:54:10|548.6|544.6|548.8|544.8|548.87|544.87|548.6|544.6|19
1615510460000|2021-03-12 00:54:20|548.75|544.75|548.93|544.93|548.94|544.94|548.74|544.74|15
1615510470000|2021-03-12 00:54:30|548.95|544.95|549.18|545.18|549.18|545.18|548.95|544.95|14
1615510480000|2021-03-12 00:54:40|549.16|545.16|549.67|545.67|549.71|545.71|549.16|545.16|15
1615510490000|2021-03-12 00:54:50|549.58|545.58|550.14|546.14|550.26|546.26|549.58|545.58|17
1615510500000|2021-03-12 00:55:00|550.18|546.18|549.68|545.68|550.19|546.19|549.6|545.6|34
1615510510000|2021-03-12 00:55:10|549.69|545.69|549.48|545.48|549.75|545.75|549.44|545.44|20
1615510520000|2021-03-12 00:55:20|549.41|545.41|549.37|545.37|549.48|545.48|549.22|545.22|23
1615510530000|2021-03-12 00:55:30|549.36|545.36|549.65|545.65|549.68|545.68|549.34|545.34|25
1615510540000|2021-03-12 00:55:40|549.64|545.64|549.6|545.6|549.86|545.86|549.6|545.6|20
1615510550000|2021-03-12 00:55:50|549.55|545.55|549.41|545.41|549.55|545.55|549.37|545.37|18
1615510560000|2021-03-12 00:56:00|549.39|545.39|549.38|545.38|549.46|545.46|549.31|545.31|21
1615510570000|2021-03-12 00:56:10|549.36|545.36|549.46|545.46|549.65|545.65|549.36|545.36|25
1615510580000|2021-03-12 00:56:20|549.48|545.48|549.62|545.62|549.62|545.62|549.43|545.43|19
1615510590000|2021-03-12 00:56:30|549.61|545.61|549.9|545.9|549.99|545.99|549.53|545.53|26
1615510600000|2021-03-12 00:56:40|549.91|545.91|549.97|545.97|550|546|549.8|545.8|24
1615510610000|2021-03-12 00:56:50|549.87|545.87|549.81|545.81|550.1|546.1|549.81|545.81|19
1615510620000|2021-03-12 00:57:00|549.83|545.83|549.81|545.81|550.08|546.08|549.79|545.79|20
1615510630000|2021-03-12 00:57:10|549.82|545.82|550.25|546.25|550.38|546.38|549.81|545.81|28
1615510640000|2021-03-12 00:57:20|550.16|546.16|550.47|546.47|550.64|546.64|550.16|546.16|27
1615510650000|2021-03-12 00:57:30|550.48|546.48|550.9|546.9|550.9|546.9|550.34|546.34|21
1615510660000|2021-03-12 00:57:40|550.83|546.83|551.43|547.43|551.44|547.44|550.83|546.83|32
1615510670000|2021-03-12 00:57:50|551.33|547.33|551.46|547.46|551.71|547.71|551.33|547.33|22
1615510680000|2021-03-12 00:58:00|551.47|547.47|551.63|547.63|551.72|547.72|551.47|547.47|23
1615510690000|2021-03-12 00:58:10|551.75|547.75|551.68|547.68|551.98|547.98|551.67|547.67|26
1615510700000|2021-03-12 00:58:20|551.7|547.7|551.75|547.75|551.93|547.93|551.64|547.64|23
1615510710000|2021-03-12 00:58:30|551.74|547.74|552.01|548.01|552.03|548.03|551.66|547.66|19
1615510720000|2021-03-12 00:58:40|552|548|551.72|547.72|552|548|551.7|547.7|18
1615510730000|2021-03-12 00:58:50|551.73|547.73|551.55|547.55|551.74|547.74|551.55|547.55|27
1615510740000|2021-03-12 00:59:00|551.56|547.56|551.36|547.36|551.56|547.56|551.02|547.02|30
1615510750000|2021-03-12 00:59:10|551.29|547.29|551.28|547.28|551.29|547.29|551.02|547.02|24
1615510760000|2021-03-12 00:59:20|551.27|547.27|551.06|547.06|551.51|547.51|551.01|547.01|20
1615510770000|2021-03-12 00:59:30|551.07|547.07|551.15|547.15|551.15|547.15|551.06|547.06|20
1615510780000|2021-03-12 00:59:40|551.27|547.27|551.41|547.41|551.6|547.6|551.27|547.27|25
1615510790000|2021-03-12 00:59:50|551.39|547.39|551.39|547.39|551.45|547.45|551.33|547.33|24
1615510800000|2021-03-12 01:00:00|551.54|547.54|551.43|547.43|551.63|547.63|551.33|547.33|27
1615510810000|2021-03-12 01:00:10|551.42|547.42|550.96|546.96|551.44|547.44|550.96|546.96|17
1615510820000|2021-03-12 01:00:20|550.95|546.95|550.74|546.74|551.17|547.17|550.71|546.71|23
1615510830000|2021-03-12 01:00:30|551.07|547.07|550.81|546.81|551.07|547.07|550.61|546.61|25
1615510840000|2021-03-12 01:00:40|550.67|546.67|550.87|546.87|550.96|546.96|550.48|546.48|30
1615510850000|2021-03-12 01:00:50|550.75|546.75|550.72|546.72|550.8|546.8|550.72|546.72|17
1615510860000|2021-03-12 01:01:00|550.7|546.7|550.76|546.76|550.9|546.9|550.61|546.61|28
1615510870000|2021-03-12 01:01:10|550.8|546.8|551.08|547.08|551.16|547.16|550.74|546.74|26
1615510880000|2021-03-12 01:01:20|551.07|547.07|550.96|546.96|551.1|547.1|550.9|546.9|26
1615510890000|2021-03-12 01:01:30|550.9|546.9|551.28|547.28|551.28|547.28|550.85|546.85|31
1615510900000|2021-03-12 01:01:40|551.16|547.16|551.39|547.39|551.43|547.43|551.16|547.16|27
1615510910000|2021-03-12 01:01:50|551.38|547.38|551.43|547.43|551.48|547.48|551.24|547.24|18
1615510920000|2021-03-12 01:02:00|551.44|547.44|551.43|547.43|551.49|547.49|551.41|547.41|11
1615510930000|2021-03-12 01:02:10|551.31|547.31|551.11|547.11|551.4|547.4|551.06|547.06|24
1615510940000|2021-03-12 01:02:20|551.12|547.12|550.85|546.85|551.15|547.15|550.85|546.85|26
1615510950000|2021-03-12 01:02:30|550.86|546.86|550.98|546.98|550.98|546.98|550.73|546.73|25
1615510960000|2021-03-12 01:02:40|550.97|546.97|550.62|546.62|550.97|546.97|550.49|546.49|22
1615510970000|2021-03-12 01:02:50|550.63|546.63|550.84|546.84|551.03|547.03|550.63|546.63|24
1615510980000|2021-03-12 01:03:00|550.85|546.85|550.86|546.86|550.89|546.89|550.8|546.8|28
1615510990000|2021-03-12 01:03:10|550.88|546.88|551.04|547.04|551.06|547.06|550.88|546.88|21
1615511000000|2021-03-12 01:03:20|551.07|547.07|551.07|547.07|551.07|547.07|551.02|547.02|16
1615511010000|2021-03-12 01:03:30|551.04|547.04|550.91|546.91|551.04|547.04|550.56|546.56|19
1615511020000|2021-03-12 01:03:40|550.92|546.92|550.86|546.86|550.92|546.92|550.86|546.86|3
1615511030000|2021-03-12 01:03:50|550.92|546.92|551.16|547.16|551.27|547.27|550.92|546.92|29
1615511040000|2021-03-12 01:04:00|551.14|547.14|551.24|547.24|551.29|547.29|551.03|547.03|27
1615511050000|2021-03-12 01:04:10|551.21|547.21|551.49|547.49|551.53|547.53|551.19|547.19|27
1615511060000|2021-03-12 01:04:20|551.52|547.52|551.81|547.81|551.93|547.93|551.39|547.39|24
1615511070000|2021-03-12 01:04:30|551.77|547.77|552.08|548.08|552.16|548.16|551.77|547.77|21
1615511080000|2021-03-12 01:04:40|552.11|548.11|551.89|547.89|552.12|548.12|551.89|547.89|27
1615511090000|2021-03-12 01:04:50|552.03|548.03|552.09|548.09|552.1|548.1|552.03|548.03|16
1615511100000|2021-03-12 01:05:00|552.21|548.21|552.57|548.57|552.57|548.57|552.21|548.21|32
1615511110000|2021-03-12 01:05:10|552.59|548.59|552.53|548.53|552.62|548.62|552.47|548.47|26
1615511120000|2021-03-12 01:05:20|552.52|548.52|552.66|548.66|552.69|548.69|552.48|548.48|15
1615511130000|2021-03-12 01:05:30|552.76|548.76|552.96|548.96|553.24|549.24|552.76|548.76|32
1615511140000|2021-03-12 01:05:40|552.95|548.95|553.04|549.04|553.12|549.12|552.93|548.93|20
1615511150000|2021-03-12 01:05:50|553.05|549.05|553.22|549.22|553.22|549.22|552.98|548.98|12
1615511160000|2021-03-12 01:06:00|553.24|549.24|553.21|549.21|553.26|549.26|553.14|549.14|15
1615511170000|2021-03-12 01:06:10|553.22|549.22|553.38|549.38|553.41|549.41|553.18|549.18|23
1615511180000|2021-03-12 01:06:20|553.39|549.39|553.36|549.36|553.49|549.49|553.3|549.3|21
1615511190000|2021-03-12 01:06:30|553.43|549.43|554.15|550.15|554.18|550.18|553.43|549.43|18
1615511200000|2021-03-12 01:06:40|554.17|550.17|554.52|550.52|554.52|550.52|554.17|550.17|22
1615511210000|2021-03-12 01:06:50|554.53|550.53|554.71|550.71|554.71|550.71|554.33|550.33|24
1615511220000|2021-03-12 01:07:00|554.7|550.7|554.2|550.2|554.72|550.72|553.88|549.88|28
1615511230000|2021-03-12 01:07:10|554.19|550.19|554.32|550.32|554.51|550.51|554.19|550.19|14
1615511240000|2021-03-12 01:07:20|554.31|550.31|553.85|549.85|554.42|550.42|553.78|549.78|19
1615511250000|2021-03-12 01:07:30|553.84|549.84|554.3|550.3|554.3|550.3|553.8|549.8|20
1615511260000|2021-03-12 01:07:40|554.31|550.31|554.26|550.26|554.31|550.31|554.16|550.16|29
1615511270000|2021-03-12 01:07:50|554.23|550.23|554.25|550.25|554.27|550.27|554.09|550.09|23
1615511280000|2021-03-12 01:08:00|554.27|550.27|554.57|550.57|554.64|550.64|554.27|550.27|29
1615511290000|2021-03-12 01:08:10|554.56|550.56|554.4|550.4|554.56|550.56|554.37|550.37|22
1615511300000|2021-03-12 01:08:20|554.39|550.39|554.55|550.55|554.55|550.55|554.33|550.33|25
1615511310000|2021-03-12 01:08:30|554.52|550.52|554.8|550.8|554.8|550.8|554.45|550.45|19
1615511320000|2021-03-12 01:08:40|554.79|550.79|555.17|551.17|555.17|551.17|554.79|550.79|27
1615511330000|2021-03-12 01:08:50|555.13|551.13|555.12|551.12|555.21|551.21|555.11|551.11|28
1615511340000|2021-03-12 01:09:00|555.11|551.11|555.29|551.29|555.32|551.32|554.98|550.98|29
1615511350000|2021-03-12 01:09:10|555.33|551.33|555.27|551.27|555.34|551.34|555.16|551.16|27
1615511360000|2021-03-12 01:09:20|555.22|551.22|555.46|551.46|555.56|551.56|555.22|551.22|32
1615511370000|2021-03-12 01:09:30|555.57|551.57|556.08|552.08|556.11|552.11|555.44|551.44|26
1615511380000|2021-03-12 01:09:40|556.18|552.18|556.23|552.23|556.35|552.35|556.14|552.14|25
1615511390000|2021-03-12 01:09:50|556.24|552.24|556.65|552.65|557.18|553.18|556.24|552.24|25
1615511400000|2021-03-12 01:10:00|556.72|552.72|557.35|553.35|557.4|553.4|556.71|552.71|24
1615511410000|2021-03-12 01:10:10|557.37|553.37|558.26|554.26|558.38|554.38|557.29|553.29|25
1615511420000|2021-03-12 01:10:20|558.24|554.24|558.27|554.27|558.34|554.34|557.98|553.98|32
1615511430000|2021-03-12 01:10:30|558.35|554.35|558.89|554.89|559.11|555.11|558.35|554.35|37
1615511440000|2021-03-12 01:10:40|558.9|554.9|559.25|555.25|559.46|555.46|558.9|554.9|26
1615511450000|2021-03-12 01:10:50|559.24|555.24|560.22|556.22|560.22|556.22|559.23|555.23|32
1615511460000|2021-03-12 01:11:00|560.03|556.03|559.06|555.06|560.15|556.15|558.83|554.83|35
1615511470000|2021-03-12 01:11:10|559.05|555.05|559.9|555.9|559.9|555.9|558.83|554.83|30
1615511480000|2021-03-12 01:11:20|559.89|555.89|560.63|556.63|561.31|557.31|559.38|555.38|29
1615511490000|2021-03-12 01:11:30|561.2|557.2|561.66|557.66|561.81|557.81|561.11|557.11|30
1615511500000|2021-03-12 01:11:40|561.68|557.68|561.59|557.59|561.76|557.76|561.42|557.42|27
1615511510000|2021-03-12 01:11:50|561.6|557.6|562.07|558.07|562.07|558.07|561.5|557.5|29
1615511520000|2021-03-12 01:12:00|562.05|558.05|560.95|556.95|562.1|558.1|560.95|556.95|32
1615511530000|2021-03-12 01:12:10|560.93|556.93|560.91|556.91|561.36|557.36|560.16|556.16|32
1615511540000|2021-03-12 01:12:20|560.92|556.92|562|558|562.31|558.31|560.92|556.92|36
1615511550000|2021-03-12 01:12:30|562.18|558.18|562.72|558.72|562.82|558.82|562.18|558.18|32
1615511560000|2021-03-12 01:12:40|562.8|558.8|562.65|558.65|562.89|558.89|562.6|558.6|29
1615511570000|2021-03-12 01:12:50|562.68|558.68|563.17|559.17|563.17|559.17|562.67|558.67|27
1615511580000|2021-03-12 01:13:00|563.15|559.15|563.2|559.2|563.33|559.33|562.94|558.94|28
1615511590000|2021-03-12 01:13:10|563.21|559.21|563.18|559.18|563.21|559.21|563.11|559.11|29
1615511600000|2021-03-12 01:13:20|563.09|559.09|563.14|559.14|563.19|559.19|562.8|558.8|30
1615511610000|2021-03-12 01:13:30|563.15|559.15|563.57|559.57|563.67|559.67|563.12|559.12|33
1615511620000|2021-03-12 01:13:40|563.49|559.49|563.68|559.68|563.69|559.69|563.49|559.49|17
1615511630000|2021-03-12 01:13:50|563.69|559.69|563.78|559.78|563.82|559.82|563.52|559.52|29
1615511640000|2021-03-12 01:14:00|563.82|559.82|563.77|559.77|564|560|563.77|559.77|30
1615511650000|2021-03-12 01:14:10|563.76|559.76|563.5|559.5|563.81|559.81|563.39|559.39|29
1615511660000|2021-03-12 01:14:20|563.29|559.29|563.03|559.03|563.31|559.31|562.93|558.93|23
1615511670000|2021-03-12 01:14:30|563.04|559.04|563.42|559.42|563.42|559.42|562.91|558.91|29
1615511680000|2021-03-12 01:14:40|563.45|559.45|563.28|559.28|563.83|559.83|563.28|559.28|32
1615511690000|2021-03-12 01:14:50|563.27|559.27|563.36|559.36|563.64|559.64|563.24|559.24|26
1615511700000|2021-03-12 01:15:00|563.38|559.38|561.98|557.98|563.6|559.6|561.98|557.98|29
1615511710000|2021-03-12 01:15:10|561.88|557.88|561.03|557.03|561.88|557.88|560.74|556.74|39
1615511720000|2021-03-12 01:15:20|561.09|557.09|560.61|556.61|561.09|557.09|560.46|556.46|33
1615511730000|2021-03-12 01:15:30|560.58|556.58|560.72|556.72|560.96|556.96|560.4|556.4|36
1615511740000|2021-03-12 01:15:40|560.67|556.67|560.5|556.5|560.72|556.72|560.43|556.43|30
1615511750000|2021-03-12 01:15:50|560.41|556.41|560.32|556.32|560.41|556.41|560.31|556.31|20
1615511760000|2021-03-12 01:16:00|560.33|556.33|560.56|556.56|560.56|556.56|560.33|556.33|27
1615511770000|2021-03-12 01:16:10|560.57|556.57|559.95|555.95|560.58|556.58|559.95|555.95|25
1615511780000|2021-03-12 01:16:20|559.99|555.99|559.92|555.92|560.04|556.04|559.9|555.9|15
1615511790000|2021-03-12 01:16:30|559.95|555.95|560.9|556.9|560.9|556.9|559.94|555.94|34
1615511800000|2021-03-12 01:16:40|560.89|556.89|561.07|557.07|561.19|557.19|560.82|556.82|39
1615511810000|2021-03-12 01:16:50|561.09|557.09|561.06|557.06|561.14|557.14|561.06|557.06|16
1615511820000|2021-03-12 01:17:00|561.12|557.12|561.41|557.41|561.66|557.66|561.12|557.12|25
1615511830000|2021-03-12 01:17:10|561.69|557.69|562.52|558.52|562.73|558.73|561.69|557.69|35
1615511840000|2021-03-12 01:17:20|562.49|558.49|562.77|558.77|562.77|558.77|562.33|558.33|32
1615511850000|2021-03-12 01:17:30|562.76|558.76|562.63|558.63|562.82|558.82|562.57|558.57|33
1615511860000|2021-03-12 01:17:40|562.64|558.64|562.81|558.81|562.92|558.92|562.57|558.57|29
1615511870000|2021-03-12 01:17:50|562.86|558.86|562.41|558.41|562.93|558.93|562.41|558.41|30
1615511880000|2021-03-12 01:18:00|562.35|558.35|562.23|558.23|562.35|558.35|562.2|558.2|18
1615511890000|2021-03-12 01:18:10|562.24|558.24|561.77|557.77|562.34|558.34|561.76|557.76|24
1615511900000|2021-03-12 01:18:20|561.76|557.76|561.41|557.41|561.76|557.76|561.1|557.1|28
1615511910000|2021-03-12 01:18:30|561.34|557.34|561.04|557.04|561.45|557.45|560.86|556.86|32
1615511920000|2021-03-12 01:18:40|561.05|557.05|561.25|557.25|561.25|557.25|561.03|557.03|15
1615511930000|2021-03-12 01:18:50|561.2|557.2|562.04|558.04|562.18|558.18|561.15|557.15|33
1615511940000|2021-03-12 01:19:00|562.01|558.01|562.62|558.62|562.62|558.62|561.97|557.97|29
1615511950000|2021-03-12 01:19:10|562.45|558.45|562.31|558.31|563.11|559.11|562.25|558.25|26
1615511960000|2021-03-12 01:19:20|562.27|558.27|561.7|557.7|562.3|558.3|561.7|557.7|30
1615511970000|2021-03-12 01:19:30|561.73|557.73|562.1|558.1|562.23|558.23|561.73|557.73|25
1615511980000|2021-03-12 01:19:40|562.08|558.08|562.3|558.3|562.39|558.39|562.07|558.07|27
1615511990000|2021-03-12 01:19:50|562.29|558.29|561.99|557.99|562.29|558.29|561.99|557.99|19
1615512000000|2021-03-12 01:20:00|561.94|557.94|562.22|558.22|562.22|558.22|561.8|557.8|25
1615512010000|2021-03-12 01:20:10|562.23|558.23|562.35|558.35|562.51|558.51|561.97|557.97|30
1615512020000|2021-03-12 01:20:20|562.5|558.5|561.93|557.93|562.62|558.62|561.93|557.93|22
1615512030000|2021-03-12 01:20:30|562.15|558.15|561.69|557.69|562.31|558.31|561.69|557.69|35
1615512040000|2021-03-12 01:20:40|561.78|557.78|561.65|557.65|561.86|557.86|561.65|557.65|24
1615512050000|2021-03-12 01:20:50|561.68|557.68|561.58|557.58|561.82|557.82|561.54|557.54|19
1615512060000|2021-03-12 01:21:00|561.57|557.57|560.93|556.93|561.59|557.59|560.92|556.92|22
1615512070000|2021-03-12 01:21:10|560.94|556.94|560.64|556.64|560.94|556.94|560.62|556.62|19
1615512080000|2021-03-12 01:21:20|560.63|556.63|560.17|556.17|560.64|556.64|560.17|556.17|28
1615512090000|2021-03-12 01:21:30|560.13|556.13|560.23|556.23|560.36|556.36|560.13|556.13|24
1615512100000|2021-03-12 01:21:40|560.22|556.22|559.82|555.82|560.22|556.22|559.82|555.82|22
1615512110000|2021-03-12 01:21:50|559.83|555.83|559.38|555.38|559.83|555.83|559.37|555.37|21
1615512120000|2021-03-12 01:22:00|559.63|555.63|559.25|555.25|559.77|555.77|559.25|555.25|32
1615512130000|2021-03-12 01:22:10|559.24|555.24|558.53|554.53|559.24|555.24|558.52|554.52|25
1615512140000|2021-03-12 01:22:20|558.56|554.56|558.15|554.15|558.59|554.59|558.15|554.15|31
1615512150000|2021-03-12 01:22:30|558.2|554.2|557.63|553.63|558.2|554.2|557.34|553.34|34
1615512160000|2021-03-12 01:22:40|557.59|553.59|557.4|553.4|557.66|553.66|557.39|553.39|25
1615512170000|2021-03-12 01:22:50|557.37|553.37|557.03|553.03|557.39|553.39|557.03|553.03|28
1615512180000|2021-03-12 01:23:00|557.04|553.04|557.04|553.04|557.09|553.09|556.91|552.91|32
1615512190000|2021-03-12 01:23:10|557.01|553.01|556.66|552.66|557.04|553.04|556.21|552.21|34
1615512200000|2021-03-12 01:23:20|556.71|552.71|557.2|553.2|557.2|553.2|556.71|552.71|25
1615512210000|2021-03-12 01:23:30|557.23|553.23|557.55|553.55|557.58|553.58|557.23|553.23|34
1615512220000|2021-03-12 01:23:40|557.51|553.51|557.8|553.8|558.42|554.42|557.39|553.39|32
1615512230000|2021-03-12 01:23:50|557.82|553.82|558.53|554.53|558.73|554.73|557.82|553.82|29
1615512240000|2021-03-12 01:24:00|558.56|554.56|558.47|554.47|558.56|554.56|558.38|554.38|26
1615512250000|2021-03-12 01:24:10|558.48|554.48|558.52|554.52|558.52|554.52|558.41|554.41|21
1615512260000|2021-03-12 01:24:20|558.51|554.51|558.57|554.57|558.65|554.65|558.3|554.3|27
1615512270000|2021-03-12 01:24:30|558.51|554.51|558.38|554.38|558.63|554.63|558.21|554.21|28
1615512280000|2021-03-12 01:24:40|558.33|554.33|558.96|554.96|558.96|554.96|558.25|554.25|26
1615512290000|2021-03-12 01:24:50|559.02|555.02|560.04|556.04|560.13|556.13|559.02|555.02|30
1615512300000|2021-03-12 01:25:00|559.92|555.92|559.54|555.54|560.06|556.06|559.54|555.54|25
1615512310000|2021-03-12 01:25:10|559.53|555.53|559.8|555.8|559.8|555.8|559.53|555.53|10
1615512320000|2021-03-12 01:25:20|559.86|555.86|559.78|555.78|560.02|556.02|559.76|555.76|14
1615512330000|2021-03-12 01:25:30|559.81|555.81|559.8|555.8|559.86|555.86|559.78|555.78|10
1615512340000|2021-03-12 01:25:40|559.78|555.78|559.63|555.63|559.81|555.81|559.63|555.63|9
1615512350000|2021-03-12 01:25:50|559.57|555.57|558.68|554.68|559.62|555.62|558.62|554.62|25
1615512360000|2021-03-12 01:26:00|558.66|554.66|559.02|555.02|559.11|555.11|558.6|554.6|28
1615512370000|2021-03-12 01:26:10|559|555|559.06|555.06|559.11|555.11|558.83|554.83|16
1615512380000|2021-03-12 01:26:20|559.07|555.07|559.24|555.24|559.24|555.24|559.07|555.07|8
1615512390000|2021-03-12 01:26:30|559.22|555.22|559.09|555.09|559.22|555.22|559.08|555.08|18
1615512400000|2021-03-12 01:26:40|559.04|555.04|559.19|555.19|559.19|555.19|558.98|554.98|18
1615512410000|2021-03-12 01:26:50|559.2|555.2|559.82|555.82|559.82|555.82|559.2|555.2|15
1615512420000|2021-03-12 01:27:00|559.81|555.81|559.75|555.75|559.81|555.81|559.57|555.57|25
1615512430000|2021-03-12 01:27:10|559.74|555.74|560.26|556.26|560.26|556.26|559.72|555.72|10
1615512440000|2021-03-12 01:27:20|560.23|556.23|560.22|556.22|560.24|556.24|560.15|556.15|12
1615512450000|2021-03-12 01:27:30|560.24|556.24|560.22|556.22|560.24|556.24|560.21|556.21|5
1615512460000|2021-03-12 01:27:40|560.19|556.19|560.29|556.29|560.31|556.31|560.19|556.19|23
1615512470000|2021-03-12 01:27:50|560.21|556.21|560.31|556.31|560.37|556.37|560.2|556.2|23
1615512480000|2021-03-12 01:28:00|560.27|556.27|560.16|556.16|560.27|556.27|560|556|25
1615512490000|2021-03-12 01:28:10|560.14|556.14|560.41|556.41|560.53|556.53|560.14|556.14|20
1615512500000|2021-03-12 01:28:20|560.37|556.37|561.13|557.13|561.14|557.14|560.37|556.37|22
1615512510000|2021-03-12 01:28:30|561.2|557.2|561.31|557.31|561.38|557.38|561.12|557.12|29
1615512520000|2021-03-12 01:28:40|561.28|557.28|561.85|557.85|561.98|557.98|561.25|557.25|21
1615512530000|2021-03-12 01:28:50|561.87|557.87|561.81|557.81|561.98|557.98|561.74|557.74|12
1615512540000|2021-03-12 01:29:00|561.76|557.76|562.69|558.69|562.69|558.69|561.76|557.76|29
1615512550000|2021-03-12 01:29:10|562.72|558.72|562.97|558.97|563.04|559.04|562.72|558.72|24
1615512560000|2021-03-12 01:29:20|563.24|559.24|563.65|559.65|563.78|559.78|563.23|559.23|32
1615512570000|2021-03-12 01:29:30|563.76|559.76|563.63|559.63|564.12|560.12|563.59|559.59|34
1615512580000|2021-03-12 01:29:40|564.11|560.11|564.54|560.54|564.65|560.65|563.96|559.96|23
1615512590000|2021-03-12 01:29:50|564.53|560.53|564.76|560.76|564.94|560.94|564.53|560.53|20
1615512600000|2021-03-12 01:30:00|564.74|560.74|564.19|560.19|564.76|560.76|564.13|560.13|33
1615512610000|2021-03-12 01:30:10|564.25|560.25|564.37|560.37|564.53|560.53|564.15|560.15|30
1615512620000|2021-03-12 01:30:20|564.38|560.38|564.03|560.03|564.58|560.58|563.93|559.93|31
1615512630000|2021-03-12 01:30:30|564.18|560.18|564.78|560.78|565.24|561.24|564.18|560.18|37
1615512640000|2021-03-12 01:30:40|564.77|560.77|565.05|561.05|565.2|561.2|564.77|560.77|25
1615512650000|2021-03-12 01:30:50|565.06|561.06|565.19|561.19|565.26|561.26|564.95|560.95|28
1615512660000|2021-03-12 01:31:00|565.18|561.18|565.26|561.26|565.45|561.45|565.18|561.18|30
1615512670000|2021-03-12 01:31:10|565.22|561.22|564.7|560.7|565.3|561.3|564.53|560.53|31
1615512680000|2021-03-12 01:31:20|564.69|560.69|564.73|560.73|564.87|560.87|564.69|560.69|27
1615512690000|2021-03-12 01:31:30|564.76|560.76|565.12|561.12|565.12|561.12|564.72|560.72|26
1615512700000|2021-03-12 01:31:40|565.08|561.08|565.44|561.44|565.46|561.46|565.06|561.06|29
1615512710000|2021-03-12 01:31:50|565.43|561.43|565.42|561.42|565.61|561.61|565.27|561.27|28
1615512720000|2021-03-12 01:32:00|565.41|561.41|565.29|561.29|565.54|561.54|565.05|561.05|26
1615512730000|2021-03-12 01:32:10|565.27|561.27|564.98|560.98|565.56|561.56|564.98|560.98|26
1615512740000|2021-03-12 01:32:20|564.95|560.95|564.99|560.99|565.02|561.02|564.6|560.6|31
1615512750000|2021-03-12 01:32:30|565.02|561.02|564.88|560.88|565.06|561.06|564.86|560.86|24
1615512760000|2021-03-12 01:32:40|564.89|560.89|563.99|559.99|564.89|560.89|563.99|559.99|36
1615512770000|2021-03-12 01:32:50|564.48|560.48|563.3|559.3|564.51|560.51|562.93|558.93|30
1615512780000|2021-03-12 01:33:00|563.04|559.04|563.49|559.49|563.53|559.53|563.04|559.04|31
1615512790000|2021-03-12 01:33:10|563.5|559.5|562.98|558.98|563.59|559.59|562.87|558.87|37
1615512800000|2021-03-12 01:33:20|562.99|558.99|563|559|563.55|559.55|562.95|558.95|28
1615512810000|2021-03-12 01:33:30|563.2|559.2|563.53|559.53|563.53|559.53|563.13|559.13|27
1615512820000|2021-03-12 01:33:40|563.56|559.56|563.88|559.88|564.25|560.25|563.56|559.56|27
1615512830000|2021-03-12 01:33:50|563.84|559.84|563.07|559.07|563.85|559.85|563.07|559.07|31
1615512840000|2021-03-12 01:34:00|562.9|558.9|562.95|558.95|562.99|558.99|562.75|558.75|24
1615512850000|2021-03-12 01:34:10|562.96|558.96|562.39|558.39|562.96|558.96|562.37|558.37|26
1615512860000|2021-03-12 01:34:20|562.38|558.38|561.6|557.6|562.42|558.42|561.54|557.54|22
1615512870000|2021-03-12 01:34:30|561.57|557.57|561.1|557.1|561.57|557.57|560.98|556.98|22
1615512880000|2021-03-12 01:34:40|561.12|557.12|560.69|556.69|561.31|557.31|560.68|556.68|22
1615512890000|2021-03-12 01:34:50|560.66|556.66|561.24|557.24|561.24|557.24|560.66|556.66|32
1615512900000|2021-03-12 01:35:00|561.43|557.43|562.07|558.07|562.07|558.07|561.43|557.43|20
1615512910000|2021-03-12 01:35:10|562.06|558.06|561.52|557.52|562.06|558.06|561.51|557.51|30
1615512920000|2021-03-12 01:35:20|561.53|557.53|560.69|556.69|561.53|557.53|560.69|556.69|29
1615512930000|2021-03-12 01:35:30|560.62|556.62|560.59|556.59|560.62|556.62|560.28|556.28|32
1615512940000|2021-03-12 01:35:40|560.47|556.47|561.67|557.67|561.89|557.89|560.47|556.47|21
1615512950000|2021-03-12 01:35:50|561.59|557.59|560.89|556.89|561.96|557.96|560.89|556.89|37
1615512960000|2021-03-12 01:36:00|560.91|556.91|560.89|556.89|561.1|557.1|560.83|556.83|21
1615512970000|2021-03-12 01:36:10|560.87|556.87|560.36|556.36|560.87|556.87|560.36|556.36|27
1615512980000|2021-03-12 01:36:20|560.33|556.33|560.27|556.27|560.47|556.47|560.09|556.09|29
1615512990000|2021-03-12 01:36:30|560.12|556.12|559.7|555.7|560.15|556.15|559.64|555.64|29
1615513000000|2021-03-12 01:36:40|559.71|555.71|559.22|555.22|559.75|555.75|559.14|555.14|25
1615513010000|2021-03-12 01:36:50|559.25|555.25|559.06|555.06|559.74|555.74|559.06|555.06|26
1615513020000|2021-03-12 01:37:00|559|555|559.15|555.15|559.15|555.15|558.91|554.91|26
1615513030000|2021-03-12 01:37:10|559.22|555.22|559.55|555.55|559.65|555.65|559.22|555.22|36
1615513040000|2021-03-12 01:37:20|559.61|555.61|560.14|556.14|560.42|556.42|559.61|555.61|30
1615513050000|2021-03-12 01:37:30|560.16|556.16|560.45|556.45|560.62|556.62|559.86|555.86|28
1615513060000|2021-03-12 01:37:40|560.57|556.57|560.37|556.37|560.63|556.63|560.37|556.37|22
1615513070000|2021-03-12 01:37:50|560.45|556.45|560.89|556.89|561.01|557.01|560.36|556.36|22
1615513080000|2021-03-12 01:38:00|560.77|556.77|561.1|557.1|561.17|557.17|560.77|556.77|20
1615513090000|2021-03-12 01:38:10|561.11|557.11|560.88|556.88|561.21|557.21|560.88|556.88|29
1615513100000|2021-03-12 01:38:20|560.98|556.98|560.63|556.63|560.99|556.99|560.63|556.63|26
1615513110000|2021-03-12 01:38:30|560.7|556.7|560.62|556.62|560.79|556.79|560.45|556.45|30
1615513120000|2021-03-12 01:38:40|560.75|556.75|560.84|556.84|560.84|556.84|560.61|556.61|26
1615513130000|2021-03-12 01:38:50|560.86|556.86|560.98|556.98|561.03|557.03|560.81|556.81|20
1615513140000|2021-03-12 01:39:00|560.85|556.85|561.06|557.06|561.06|557.06|560.51|556.51|34
1615513150000|2021-03-12 01:39:10|561.12|557.12|561.55|557.55|561.59|557.59|561.12|557.12|35
1615513160000|2021-03-12 01:39:20|561.56|557.56|561.77|557.77|561.88|557.88|561.38|557.38|33
1615513170000|2021-03-12 01:39:30|561.82|557.82|561.65|557.65|561.82|557.82|561.62|557.62|28
1615513180000|2021-03-12 01:39:40|561.7|557.7|561.63|557.63|561.75|557.75|561.63|557.63|19
1615513190000|2021-03-12 01:39:50|561.61|557.61|561.97|557.97|561.97|557.97|561.61|557.61|18
1615513200000|2021-03-12 01:40:00|561.94|557.94|561.54|557.54|561.98|557.98|561.54|557.54|25
1615513210000|2021-03-12 01:40:10|561.57|557.57|561.55|557.55|561.73|557.73|561.51|557.51|28
1615513220000|2021-03-12 01:40:20|561.54|557.54|561.34|557.34|561.59|557.59|561.17|557.17|25
1615513230000|2021-03-12 01:40:30|561.32|557.32|561.2|557.2|561.33|557.33|561.2|557.2|24
1615513240000|2021-03-12 01:40:40|561.19|557.19|561.05|557.05|561.21|557.21|560.93|556.93|26
1615513250000|2021-03-12 01:40:50|561.02|557.02|560.46|556.46|561.08|557.08|560.21|556.21|32
1615513260000|2021-03-12 01:41:00|560.28|556.28|560.62|556.62|560.8|556.8|560.19|556.19|31
1615513270000|2021-03-12 01:41:10|560.66|556.66|561.1|557.1|561.21|557.21|560.66|556.66|30
1615513280000|2021-03-12 01:41:20|561.16|557.16|561.22|557.22|561.3|557.3|561.02|557.02|28
1615513290000|2021-03-12 01:41:30|561.3|557.3|561.1|557.1|561.3|557.3|561.1|557.1|18
1615513300000|2021-03-12 01:41:40|561.12|557.12|561.03|557.03|561.12|557.12|560.92|556.92|20
1615513310000|2021-03-12 01:41:50|561.02|557.02|560.44|556.44|561.02|557.02|560.24|556.24|27
1615513320000|2021-03-12 01:42:00|560.45|556.45|560.11|556.11|560.46|556.46|560.02|556.02|31
1615513330000|2021-03-12 01:42:10|560.06|556.06|559.23|555.23|560.06|556.06|559.22|555.22|36
1615513340000|2021-03-12 01:42:20|559.27|555.27|559.81|555.81|559.81|555.81|559.27|555.27|31
1615513350000|2021-03-12 01:42:30|559.87|555.87|560.09|556.09|560.24|556.24|559.87|555.87|29
1615513360000|2021-03-12 01:42:40|560.05|556.05|559.86|555.86|560.06|556.06|559.86|555.86|28
1615513370000|2021-03-12 01:42:50|559.87|555.87|560.23|556.23|560.27|556.27|559.86|555.86|22
1615513380000|2021-03-12 01:43:00|560.14|556.14|560.17|556.17|560.46|556.46|560.13|556.13|27
1615513390000|2021-03-12 01:43:10|560.02|556.02|559.75|555.75|560.06|556.06|559.73|555.73|28
1615513400000|2021-03-12 01:43:20|559.87|555.87|559.87|555.87|559.96|555.96|559.73|555.73|28
1615513410000|2021-03-12 01:43:30|559.86|555.86|559.91|555.91|560.36|556.36|559.83|555.83|24
1615513420000|2021-03-12 01:43:40|559.98|555.98|560.36|556.36|560.36|556.36|559.87|555.87|31
1615513430000|2021-03-12 01:43:50|560.44|556.44|560.28|556.28|560.65|556.65|560.25|556.25|22
1615513440000|2021-03-12 01:44:00|560.27|556.27|560.44|556.44|560.56|556.56|560.27|556.27|24
1615513450000|2021-03-12 01:44:10|560.47|556.47|560.09|556.09|560.54|556.54|560.09|556.09|23
1615513460000|2021-03-12 01:44:20|560.15|556.15|560.05|556.05|560.15|556.15|559.8|555.8|28
1615513470000|2021-03-12 01:44:30|560.06|556.06|560.5|556.5|560.58|556.58|560.05|556.05|23
1615513480000|2021-03-12 01:44:40|560.43|556.43|560.61|556.61|560.62|556.62|560.35|556.35|32
1615513490000|2021-03-12 01:44:50|560.6|556.6|560.43|556.43|560.63|556.63|560.37|556.37|21
1615513500000|2021-03-12 01:45:00|560.51|556.51|560.78|556.78|560.88|556.88|560.45|556.45|24
1615513510000|2021-03-12 01:45:10|560.82|556.82|560.88|556.88|560.93|556.93|560.78|556.78|11
1615513520000|2021-03-12 01:45:20|560.8|556.8|560.9|556.9|560.93|556.93|560.8|556.8|16
1615513530000|2021-03-12 01:45:30|560.89|556.89|560.71|556.71|560.9|556.9|560.67|556.67|23
1615513540000|2021-03-12 01:45:40|560.73|556.73|560.64|556.64|560.78|556.78|560.64|556.64|16
1615513550000|2021-03-12 01:45:50|560.63|556.63|560.12|556.12|560.63|556.63|559.99|555.99|29
1615513560000|2021-03-12 01:46:00|560.09|556.09|559.65|555.65|560.12|556.12|559.57|555.57|23
1615513570000|2021-03-12 01:46:10|559.57|555.57|559.82|555.82|559.82|555.82|559.56|555.56|23
1615513580000|2021-03-12 01:46:20|559.89|555.89|560.37|556.37|560.37|556.37|559.85|555.85|20
1615513590000|2021-03-12 01:46:30|560.38|556.38|560.26|556.26|560.41|556.41|560.09|556.09|33
1615513600000|2021-03-12 01:46:40|560.25|556.25|560.04|556.04|560.4|556.4|559.93|555.93|20
1615513610000|2021-03-12 01:46:50|560.06|556.06|559.99|555.99|560.1|556.1|559.94|555.94|30
1615513620000|2021-03-12 01:47:00|559.98|555.98|560.24|556.24|560.25|556.25|559.98|555.98|20
1615513630000|2021-03-12 01:47:10|560.23|556.23|560|556|560.27|556.27|559.94|555.94|26
1615513640000|2021-03-12 01:47:20|559.98|555.98|560.07|556.07|560.08|556.08|559.98|555.98|22
1615513650000|2021-03-12 01:47:30|560.02|556.02|560.05|556.05|560.12|556.12|560.02|556.02|17
1615513660000|2021-03-12 01:47:40|560.06|556.06|560.16|556.16|560.39|556.39|560.02|556.02|26
1615513670000|2021-03-12 01:47:50|560.17|556.17|560.19|556.19|560.34|556.34|560.08|556.08|24
1615513680000|2021-03-12 01:48:00|560.18|556.18|560.02|556.02|560.2|556.2|560.02|556.02|20
1615513690000|2021-03-12 01:48:10|560.03|556.03|559.79|555.79|560.03|556.03|559.69|555.69|25
1615513700000|2021-03-12 01:48:20|559.84|555.84|560.08|556.08|560.08|556.08|559.79|555.79|27
1615513710000|2021-03-12 01:48:30|560.06|556.06|560.24|556.24|560.27|556.27|560|556|26
1615513720000|2021-03-12 01:48:40|560.14|556.14|560.05|556.05|560.14|556.14|559.87|555.87|25
1615513730000|2021-03-12 01:48:50|560.1|556.1|560.19|556.19|560.21|556.21|560.04|556.04|21
1615513740000|2021-03-12 01:49:00|560.16|556.16|560.47|556.47|560.47|556.47|560.16|556.16|26
1615513750000|2021-03-12 01:49:10|560.42|556.42|560.31|556.31|560.42|556.42|560.31|556.31|22
1615513760000|2021-03-12 01:49:20|560.3|556.3|560.12|556.12|560.32|556.32|560.11|556.11|28
1615513770000|2021-03-12 01:49:30|560.14|556.14|560|556|560.16|556.16|559.91|555.91|28
1615513780000|2021-03-12 01:49:40|560.05|556.05|560.09|556.09|560.18|556.18|559.86|555.86|28
1615513790000|2021-03-12 01:49:50|560.1|556.1|560.13|556.13|560.27|556.27|560.02|556.02|25
1615513800000|2021-03-12 01:50:00|560.14|556.14|560.09|556.09|560.17|556.17|560.08|556.08|26
1615513810000|2021-03-12 01:50:10|560.12|556.12|559.91|555.91|560.13|556.13|559.88|555.88|28
1615513820000|2021-03-12 01:50:20|559.89|555.89|560.03|556.03|560.03|556.03|559.79|555.79|23
1615513830000|2021-03-12 01:50:30|560.04|556.04|560.31|556.31|560.42|556.42|560.04|556.04|18
1615513840000|2021-03-12 01:50:40|560.33|556.33|560.17|556.17|560.33|556.33|560.17|556.17|25
1615513850000|2021-03-12 01:50:50|560.14|556.14|560.31|556.31|560.31|556.31|560.09|556.09|25
1615513860000|2021-03-12 01:51:00|560.32|556.32|560.35|556.35|560.39|556.39|560.19|556.19|22
1615513870000|2021-03-12 01:51:10|560.32|556.32|560.31|556.31|560.36|556.36|560.31|556.31|8
1615513880000|2021-03-12 01:51:20|560.32|556.32|560.6|556.6|560.64|556.64|560.32|556.32|17
1615513890000|2021-03-12 01:51:30|560.59|556.59|560.75|556.75|560.83|556.83|560.41|556.41|17
1615513900000|2021-03-12 01:51:40|560.81|556.81|560.9|556.9|561.02|557.02|560.72|556.72|18
1615513910000|2021-03-12 01:51:50|560.91|556.91|560.89|556.89|561.12|557.12|560.79|556.79|35
1615513920000|2021-03-12 01:52:00|560.9|556.9|561.29|557.29|561.44|557.44|560.88|556.88|24
1615513930000|2021-03-12 01:52:10|561.26|557.26|561.48|557.48|561.57|557.57|561.26|557.26|28
1615513940000|2021-03-12 01:52:20|561.53|557.53|561.59|557.59|561.61|557.61|561.44|557.44|17
1615513950000|2021-03-12 01:52:30|561.53|557.53|561.53|557.53|561.64|557.64|561.52|557.52|21
1615513960000|2021-03-12 01:52:40|561.55|557.55|561.75|557.75|561.84|557.84|561.54|557.54|23
1615513970000|2021-03-12 01:52:50|561.81|557.81|561.81|557.81|561.84|557.84|561.76|557.76|18
1615513980000|2021-03-12 01:53:00|561.82|557.82|561.91|557.91|561.94|557.94|561.76|557.76|26
1615513990000|2021-03-12 01:53:10|561.92|557.92|561.76|557.76|561.94|557.94|561.76|557.76|11
1615514000000|2021-03-12 01:53:20|561.66|557.66|561.52|557.52|561.85|557.85|561.46|557.46|32
1615514010000|2021-03-12 01:53:30|561.5|557.5|561.51|557.51|561.56|557.56|561.35|557.35|18
1615514020000|2021-03-12 01:53:40|561.54|557.54|561|557|561.54|557.54|560.98|556.98|26
1615514030000|2021-03-12 01:53:50|561.01|557.01|560.79|556.79|561.06|557.06|560.72|556.72|19
1615514040000|2021-03-12 01:54:00|560.78|556.78|560.55|556.55|560.78|556.78|560.51|556.51|24
1615514050000|2021-03-12 01:54:10|560.56|556.56|560.55|556.55|560.57|556.57|560.5|556.5|20
1615514060000|2021-03-12 01:54:20|560.56|556.56|560.42|556.42|560.56|556.56|560.42|556.42|10
1615514070000|2021-03-12 01:54:30|560.41|556.41|560.56|556.56|560.56|556.56|560.41|556.41|16
1615514080000|2021-03-12 01:54:40|560.58|556.58|560.63|556.63|560.64|556.64|560.58|556.58|18
1615514090000|2021-03-12 01:54:50|560.64|556.64|560.86|556.86|560.95|556.95|560.64|556.64|25
1615514100000|2021-03-12 01:55:00|560.87|556.87|561.34|557.34|561.34|557.34|560.87|556.87|25
1615514110000|2021-03-12 01:55:10|561.38|557.38|560.92|556.92|561.4|557.4|560.87|556.87|27
1615514120000|2021-03-12 01:55:20|560.96|556.96|561|557|561.13|557.13|560.89|556.89|31
1615514130000|2021-03-12 01:55:30|561.04|557.04|561.06|557.06|561.17|557.17|560.94|556.94|23
1615514140000|2021-03-12 01:55:40|561.04|557.04|560.62|556.62|561.06|557.06|560.57|556.57|27
1615514150000|2021-03-12 01:55:50|560.45|556.45|559.68|555.68|560.45|556.45|559.58|555.58|31
1615514160000|2021-03-12 01:56:00|559.67|555.67|559.32|555.32|559.67|555.67|559.22|555.22|23
1615514170000|2021-03-12 01:56:10|559.3|555.3|558.88|554.88|559.3|555.3|558.64|554.64|26
1615514180000|2021-03-12 01:56:20|558.89|554.89|558.74|554.74|559.05|555.05|558.45|554.45|35
1615514190000|2021-03-12 01:56:30|558.73|554.73|558.18|554.18|558.93|554.93|558.16|554.16|30
1615514200000|2021-03-12 01:56:40|558.21|554.21|557.79|553.79|558.27|554.27|557.79|553.79|31
1615514210000|2021-03-12 01:56:50|557.75|553.75|558.14|554.14|558.14|554.14|557.73|553.73|29
1615514220000|2021-03-12 01:57:00|558.12|554.12|558.51|554.51|558.61|554.61|558.12|554.12|35
1615514230000|2021-03-12 01:57:10|558.5|554.5|558.97|554.97|558.97|554.97|558.48|554.48|31
1615514240000|2021-03-12 01:57:20|558.98|554.98|558.74|554.74|559.28|555.28|558.73|554.73|30
1615514250000|2021-03-12 01:57:30|558.67|554.67|558.3|554.3|558.82|554.82|558.19|554.19|31
1615514260000|2021-03-12 01:57:40|558.27|554.27|558.06|554.06|558.49|554.49|557.94|553.94|32
1615514270000|2021-03-12 01:57:50|558.11|554.11|557.97|553.97|558.29|554.29|557.97|553.97|32
1615514280000|2021-03-12 01:58:00|557.98|553.98|558.12|554.12|558.21|554.21|557.89|553.89|32
1615514290000|2021-03-12 01:58:10|558.14|554.14|558.43|554.43|558.46|554.46|558.14|554.14|25
1615514300000|2021-03-12 01:58:20|558.42|554.42|558.3|554.3|558.42|554.42|558.15|554.15|31
1615514310000|2021-03-12 01:58:30|558.29|554.29|558.28|554.28|558.59|554.59|558.24|554.24|27
1615514320000|2021-03-12 01:58:40|558.29|554.29|558.46|554.46|558.51|554.51|558.27|554.27|28
1615514330000|2021-03-12 01:58:50|558.52|554.52|558.43|554.43|558.72|554.72|558.43|554.43|26
1615514340000|2021-03-12 01:59:00|558.42|554.42|558.42|554.42|558.48|554.48|558.31|554.31|29
1615514350000|2021-03-12 01:59:10|558.44|554.44|558.26|554.26|558.46|554.46|558.26|554.26|22
1615514360000|2021-03-12 01:59:20|558.25|554.25|558.2|554.2|558.29|554.29|558.15|554.15|27
1615514370000|2021-03-12 01:59:30|558.19|554.19|558.32|554.32|558.4|554.4|558.11|554.11|29
1615514380000|2021-03-12 01:59:40|558.3|554.3|558.45|554.45|558.49|554.49|558.28|554.28|29
1615514390000|2021-03-12 01:59:50|558.47|554.47|558.59|554.59|558.72|554.72|558.46|554.46|23
1615514400000|2021-03-12 02:00:00|558.66|554.66|558.44|554.44|558.73|554.73|558.41|554.41|32
1615514410000|2021-03-12 02:00:10|558.43|554.43|557.95|553.95|558.43|554.43|557.95|553.95|34
1615514420000|2021-03-12 02:00:20|557.97|553.97|558.13|554.13|558.13|554.13|557.86|553.86|32
1615514430000|2021-03-12 02:00:30|558.12|554.12|558.16|554.16|558.31|554.31|557.93|553.93|27
1615514440000|2021-03-12 02:00:40|558.13|554.13|558.2|554.2|558.31|554.31|558.01|554.01|31
1615514450000|2021-03-12 02:00:50|558.12|554.12|557.97|553.97|558.12|554.12|557.85|553.85|25
1615514460000|2021-03-12 02:01:00|557.99|553.99|558.18|554.18|558.25|554.25|557.72|553.72|31
1615514470000|2021-03-12 02:01:10|558.13|554.13|558.08|554.08|558.23|554.23|558.08|554.08|17
1615514480000|2021-03-12 02:01:20|558.12|554.12|558.16|554.16|558.24|554.24|558.08|554.08|18
1615514490000|2021-03-12 02:01:30|558.14|554.14|558.03|554.03|558.18|554.18|558.03|554.03|20
1615514500000|2021-03-12 02:01:40|558.05|554.05|557.93|553.93|558.25|554.25|557.92|553.92|23
1615514510000|2021-03-12 02:01:50|557.9|553.9|557.75|553.75|557.96|553.96|557.67|553.67|23
1615514520000|2021-03-12 02:02:00|557.66|553.66|557.31|553.31|557.86|553.86|557.23|553.23|29
1615514530000|2021-03-12 02:02:10|557.3|553.3|557.23|553.23|557.33|553.33|557.13|553.13|15
1615514540000|2021-03-12 02:02:20|557.13|553.13|557.32|553.32|557.37|553.37|557.08|553.08|20
1615514550000|2021-03-12 02:02:30|557.29|553.29|557.48|553.48|557.48|553.48|557.24|553.24|24
1615514560000|2021-03-12 02:02:40|557.51|553.51|557.86|553.86|558.17|554.17|557.51|553.51|23
1615514570000|2021-03-12 02:02:50|557.84|553.84|557.79|553.79|557.9|553.9|557.54|553.54|29
1615514580000|2021-03-12 02:03:00|557.78|553.78|557.75|553.75|557.87|553.87|557.63|553.63|23
1615514590000|2021-03-12 02:03:10|557.71|553.71|557.63|553.63|557.79|553.79|557.51|553.51|30
1615514600000|2021-03-12 02:03:20|557.6|553.6|557.21|553.21|557.62|553.62|557.21|553.21|21
1615514610000|2021-03-12 02:03:30|557.29|553.29|557.56|553.56|557.71|553.71|557.21|553.21|27
1615514620000|2021-03-12 02:03:40|557.52|553.52|557.72|553.72|557.78|553.78|557.5|553.5|19
1615514630000|2021-03-12 02:03:50|557.71|553.71|558.28|554.28|558.28|554.28|557.63|553.63|27
1615514640000|2021-03-12 02:04:00|558.29|554.29|558.05|554.05|558.29|554.29|558.05|554.05|22
1615514650000|2021-03-12 02:04:10|558.03|554.03|557.62|553.62|558.04|554.04|557.59|553.59|26
1615514660000|2021-03-12 02:04:20|557.61|553.61|557.85|553.85|557.85|553.85|557.61|553.61|25
1615514670000|2021-03-12 02:04:30|557.86|553.86|557.97|553.97|557.98|553.98|557.83|553.83|21
1615514680000|2021-03-12 02:04:40|557.91|553.91|557.88|553.88|557.98|553.98|557.7|553.7|17
1615514690000|2021-03-12 02:04:50|557.91|553.91|558.02|554.02|558.05|554.05|557.89|553.89|17
1615514700000|2021-03-12 02:05:00|558.03|554.03|558.02|554.02|558.09|554.09|557.92|553.92|18
1615514710000|2021-03-12 02:05:10|558.01|554.01|558.13|554.13|558.2|554.2|557.92|553.92|33
1615514720000|2021-03-12 02:05:20|558.07|554.07|558.45|554.45|558.45|554.45|558.01|554.01|28
1615514730000|2021-03-12 02:05:30|558.46|554.46|558.25|554.25|558.51|554.51|558.25|554.25|14
1615514740000|2021-03-12 02:05:40|558.26|554.26|558.22|554.22|558.26|554.26|558.13|554.13|24
1615514750000|2021-03-12 02:05:50|558.27|554.27|558.27|554.27|558.48|554.48|558.2|554.2|30
1615514760000|2021-03-12 02:06:00|558.26|554.26|558.34|554.34|558.45|554.45|558.26|554.26|23
1615514770000|2021-03-12 02:06:10|558.31|554.31|558.16|554.16|558.34|554.34|558.16|554.16|12
1615514780000|2021-03-12 02:06:20|558.18|554.18|558.25|554.25|558.29|554.29|558.17|554.17|16
1615514790000|2021-03-12 02:06:30|558.24|554.24|558.35|554.35|558.46|554.46|558.16|554.16|26
1615514800000|2021-03-12 02:06:40|558.43|554.43|558.39|554.39|558.45|554.45|558.2|554.2|26
1615514810000|2021-03-12 02:06:50|558.38|554.38|558.42|554.42|558.45|554.45|558.33|554.33|25
1615514820000|2021-03-12 02:07:00|558.43|554.43|558.19|554.19|558.43|554.43|558.18|554.18|26
1615514830000|2021-03-12 02:07:10|558.21|554.21|558.24|554.24|558.39|554.39|558.17|554.17|26
1615514840000|2021-03-12 02:07:20|558.28|554.28|558.41|554.41|558.44|554.44|558.28|554.28|24
1615514850000|2021-03-12 02:07:30|558.43|554.43|558.12|554.12|558.46|554.46|558.08|554.08|23
1615514860000|2021-03-12 02:07:40|558.11|554.11|558.17|554.17|558.17|554.17|558.11|554.11|18
1615514870000|2021-03-12 02:07:50|558.15|554.15|558.19|554.19|558.2|554.2|558.13|554.13|11
1615514880000|2021-03-12 02:08:00|558.2|554.2|558.35|554.35|558.39|554.39|558.2|554.2|21
1615514890000|2021-03-12 02:08:10|558.34|554.34|558.27|554.27|558.34|554.34|558.2|554.2|20
1615514900000|2021-03-12 02:08:20|558.26|554.26|558.44|554.44|558.59|554.59|558.26|554.26|24
1615514910000|2021-03-12 02:08:30|558.43|554.43|558.5|554.5|558.53|554.53|558.43|554.43|13
1615514920000|2021-03-12 02:08:40|558.51|554.51|558.51|554.51|558.52|554.52|558.49|554.49|11
1615514930000|2021-03-12 02:08:50|558.5|554.5|558.31|554.31|558.51|554.51|558.31|554.31|9
1615514940000|2021-03-12 02:09:00|558.37|554.37|558.16|554.16|558.38|554.38|558.14|554.14|24
1615514950000|2021-03-12 02:09:10|558.15|554.15|558.01|554.01|558.22|554.22|557.93|553.93|22
1615514960000|2021-03-12 02:09:20|558|554|558.17|554.17|558.23|554.23|557.94|553.94|23
1615514970000|2021-03-12 02:09:30|558.18|554.18|558.19|554.19|558.36|554.36|558.17|554.17|21
1615514980000|2021-03-12 02:09:40|558.21|554.21|558.13|554.13|558.21|554.21|558.08|554.08|22
1615514990000|2021-03-12 02:09:50|558.12|554.12|558.29|554.29|558.3|554.3|558.11|554.11|19
1615515000000|2021-03-12 02:10:00|558.26|554.26|558.27|554.27|558.38|554.38|558.21|554.21|26
1615515010000|2021-03-12 02:10:10|558.29|554.29|558.32|554.32|558.32|554.32|558.23|554.23|17
1615515020000|2021-03-12 02:10:20|558.31|554.31|558.2|554.2|558.32|554.32|558.2|554.2|16
1615515030000|2021-03-12 02:10:30|558.17|554.17|558.19|554.19|558.27|554.27|558|554|21
1615515040000|2021-03-12 02:10:40|558.27|554.27|558.18|554.18|558.34|554.34|558.18|554.18|21
1615515050000|2021-03-12 02:10:50|558.16|554.16|557.99|553.99|558.16|554.16|557.99|553.99|23
1615515060000|2021-03-12 02:11:00|557.98|553.98|558|554|558|554|557.82|553.82|22
1615515070000|2021-03-12 02:11:10|558.02|554.02|557.94|553.94|558.03|554.03|557.89|553.89|22
1615515080000|2021-03-12 02:11:20|557.93|553.93|557.77|553.77|557.93|553.93|557.77|553.77|16
1615515090000|2021-03-12 02:11:30|557.79|553.79|557.47|553.47|557.79|553.79|557.47|553.47|20
1615515100000|2021-03-12 02:11:40|557.51|553.51|557.6|553.6|557.6|553.6|557.38|553.38|26
1615515110000|2021-03-12 02:11:50|557.68|553.68|557.51|553.51|557.76|553.76|557.51|553.51|21
1615515120000|2021-03-12 02:12:00|557.58|553.58|557.28|553.28|557.58|553.58|557.25|553.25|32
1615515130000|2021-03-12 02:12:10|557.27|553.27|557.07|553.07|557.27|553.27|557.07|553.07|31
1615515140000|2021-03-12 02:12:20|557.09|553.09|556.61|552.61|557.09|553.09|556.59|552.59|25
1615515150000|2021-03-12 02:12:30|556.62|552.62|557.05|553.05|557.06|553.06|556.62|552.62|25
1615515160000|2021-03-12 02:12:40|557.06|553.06|557.1|553.1|557.15|553.15|556.94|552.94|29
1615515170000|2021-03-12 02:12:50|557.11|553.11|556.83|552.83|557.11|553.11|556.8|552.8|19
1615515180000|2021-03-12 02:13:00|556.81|552.81|556.61|552.61|556.81|552.81|556.55|552.55|24
1615515190000|2021-03-12 02:13:10|556.58|552.58|556.37|552.37|556.61|552.61|556.31|552.31|25
1615515200000|2021-03-12 02:13:20|556.33|552.33|556.29|552.29|556.47|552.47|556.2|552.2|22
1615515210000|2021-03-12 02:13:30|556.33|552.33|556.25|552.25|556.55|552.55|556.22|552.22|29
1615515220000|2021-03-12 02:13:40|556.26|552.26|556.15|552.15|556.33|552.33|556.15|552.15|19
1615515230000|2021-03-12 02:13:50|556.13|552.13|556.01|552.01|556.15|552.15|555.93|551.93|26
1615515240000|2021-03-12 02:14:00|556.02|552.02|555.86|551.86|556.09|552.09|555.85|551.85|26
1615515250000|2021-03-12 02:14:10|555.89|551.89|555.71|551.71|555.89|551.89|555.62|551.62|19
1615515260000|2021-03-12 02:14:20|555.7|551.7|555.61|551.61|555.7|551.7|555.6|551.6|17
1615515270000|2021-03-12 02:14:30|555.48|551.48|555.45|551.45|555.52|551.52|555.31|551.31|32
1615515280000|2021-03-12 02:14:40|555.4|551.4|554.85|550.85|555.51|551.51|554.81|550.81|28
1615515290000|2021-03-12 02:14:50|554.83|550.83|555.34|551.34|555.41|551.41|554.83|550.83|34
1615515300000|2021-03-12 02:15:00|555.3|551.3|555.63|551.63|555.66|551.66|555.28|551.28|26
1615515310000|2021-03-12 02:15:10|555.69|551.69|555.8|551.8|555.85|551.85|555.69|551.69|26
1615515320000|2021-03-12 02:15:20|555.77|551.77|555.67|551.67|555.97|551.97|555.67|551.67|28
1615515330000|2021-03-12 02:15:30|555.69|551.69|555.75|551.75|555.75|551.75|555.36|551.36|25
1615515340000|2021-03-12 02:15:40|555.73|551.73|556.04|552.04|556.04|552.04|555.73|551.73|33
1615515350000|2021-03-12 02:15:50|556.03|552.03|555.84|551.84|556.12|552.12|555.83|551.83|35
1615515360000|2021-03-12 02:16:00|555.81|551.81|556.07|552.07|556.17|552.17|555.77|551.77|32
1615515370000|2021-03-12 02:16:10|556.08|552.08|556.46|552.46|556.57|552.57|556.08|552.08|21
1615515380000|2021-03-12 02:16:20|556.47|552.47|556.59|552.59|556.79|552.79|556.47|552.47|25
1615515390000|2021-03-12 02:16:30|556.54|552.54|556.69|552.69|556.71|552.71|556.49|552.49|25
1615515400000|2021-03-12 02:16:40|556.68|552.68|556.78|552.78|556.89|552.89|556.64|552.64|20
1615515410000|2021-03-12 02:16:50|556.8|552.8|556.41|552.41|556.8|552.8|556.33|552.33|27
1615515420000|2021-03-12 02:17:00|556.39|552.39|555.83|551.83|556.39|552.39|555.83|551.83|31
1615515430000|2021-03-12 02:17:10|556.25|552.25|556.07|552.07|556.25|552.25|555.83|551.83|18
1615515440000|2021-03-12 02:17:20|556.19|552.19|556.25|552.25|556.3|552.3|556.01|552.01|22
1615515450000|2021-03-12 02:17:30|556.26|552.26|556.03|552.03|556.27|552.27|555.76|551.76|30
1615515460000|2021-03-12 02:17:40|556.07|552.07|556.31|552.31|556.31|552.31|555.98|551.98|22
1615515470000|2021-03-12 02:17:50|556.36|552.36|556.6|552.6|556.6|552.6|556.36|552.36|23
1615515480000|2021-03-12 02:18:00|556.55|552.55|556.76|552.76|556.83|552.83|556.42|552.42|28
1615515490000|2021-03-12 02:18:10|556.75|552.75|556.75|552.75|556.94|552.94|556.72|552.72|23
1615515500000|2021-03-12 02:18:20|556.74|552.74|556.62|552.62|556.76|552.76|556.57|552.57|25
1615515510000|2021-03-12 02:18:30|556.61|552.61|556.58|552.58|556.61|552.61|556.07|552.07|32
1615515520000|2021-03-12 02:18:40|556.57|552.57|556.85|552.85|557.01|553.01|556.57|552.57|26
1615515530000|2021-03-12 02:18:50|556.84|552.84|556.87|552.87|556.97|552.97|556.76|552.76|24
1615515540000|2021-03-12 02:19:00|556.83|552.83|556.6|552.6|556.83|552.83|556.59|552.59|24
1615515550000|2021-03-12 02:19:10|556.59|552.59|556.56|552.56|556.72|552.72|556.56|552.56|19
1615515560000|2021-03-12 02:19:20|556.57|552.57|556.35|552.35|556.58|552.58|556.28|552.28|30
1615515570000|2021-03-12 02:19:30|556.34|552.34|556.23|552.23|556.51|552.51|556.23|552.23|20
1615515580000|2021-03-12 02:19:40|556.26|552.26|556.34|552.34|556.34|552.34|556.12|552.12|17
1615515590000|2021-03-12 02:19:50|556.33|552.33|555.84|551.84|556.33|552.33|555.74|551.74|27
1615515600000|2021-03-12 02:20:00|555.86|551.86|555.97|551.97|556.06|552.06|555.69|551.69|24
1615515610000|2021-03-12 02:20:10|555.96|551.96|556.01|552.01|556.17|552.17|555.94|551.94|28
1615515620000|2021-03-12 02:20:20|556|552|556.3|552.3|556.37|552.37|555.99|551.99|23
1615515630000|2021-03-12 02:20:30|556.29|552.29|556.2|552.2|556.47|552.47|556.14|552.14|34
1615515640000|2021-03-12 02:20:40|556.26|552.26|556.03|552.03|556.26|552.26|555.96|551.96|26
1615515650000|2021-03-12 02:20:50|556.04|552.04|555.99|551.99|556.06|552.06|555.98|551.98|15
1615515660000|2021-03-12 02:21:00|555.98|551.98|556.24|552.24|556.4|552.4|555.97|551.97|27
1615515670000|2021-03-12 02:21:10|556.21|552.21|556.03|552.03|556.35|552.35|556.03|552.03|26
1615515680000|2021-03-12 02:21:20|556.02|552.02|555.96|551.96|556.03|552.03|555.96|551.96|22
1615515690000|2021-03-12 02:21:30|555.93|551.93|556.09|552.09|556.15|552.15|555.85|551.85|20
1615515700000|2021-03-12 02:21:40|556.08|552.08|556.13|552.13|556.23|552.23|556.08|552.08|24
1615515710000|2021-03-12 02:21:50|556.11|552.11|556.09|552.09|556.16|552.16|556.07|552.07|19
1615515720000|2021-03-12 02:22:00|556.1|552.1|556.16|552.16|556.25|552.25|556.09|552.09|15
1615515730000|2021-03-12 02:22:10|556.14|552.14|556.14|552.14|556.19|552.19|556.09|552.09|19
1615515740000|2021-03-12 02:22:20|556.13|552.13|556.33|552.33|556.39|552.39|556.01|552.01|20
1615515750000|2021-03-12 02:22:30|556.43|552.43|556.65|552.65|556.67|552.67|556.43|552.43|17
1615515760000|2021-03-12 02:22:40|556.66|552.66|556.78|552.78|556.81|552.81|556.66|552.66|13
1615515770000|2021-03-12 02:22:50|556.79|552.79|556.38|552.38|556.79|552.79|556.38|552.38|27
1615515780000|2021-03-12 02:23:00|556.37|552.37|556.39|552.39|556.56|552.56|556.35|552.35|34
1615515790000|2021-03-12 02:23:10|556.43|552.43|556.09|552.09|556.56|552.56|556.09|552.09|31
1615515800000|2021-03-12 02:23:20|556.08|552.08|556.19|552.19|556.29|552.29|556.08|552.08|29
1615515810000|2021-03-12 02:23:30|556.18|552.18|556.23|552.23|556.26|552.26|556.05|552.05|29
1615515820000|2021-03-12 02:23:40|556.22|552.22|556.13|552.13|556.22|552.22|556.09|552.09|24
1615515830000|2021-03-12 02:23:50|556.14|552.14|556.12|552.12|556.26|552.26|556.04|552.04|22
1615515840000|2021-03-12 02:24:00|556.11|552.11|555.7|551.7|556.12|552.12|555.69|551.69|23
1615515850000|2021-03-12 02:24:10|555.69|551.69|555.63|551.63|555.79|551.79|555.51|551.51|24
1615515860000|2021-03-12 02:24:20|555.61|551.61|555.05|551.05|555.61|551.61|555.05|551.05|21
1615515870000|2021-03-12 02:24:30|555.03|551.03|554.7|550.7|555.05|551.05|554.7|550.7|23
1615515880000|2021-03-12 02:24:40|554.66|550.66|554.61|550.61|554.82|550.82|554.45|550.45|29
1615515890000|2021-03-12 02:24:50|554.6|550.6|554.42|550.42|554.77|550.77|554.35|550.35|18
1615515900000|2021-03-12 02:25:00|554.31|550.31|554.66|550.66|554.71|550.71|554.23|550.23|25
1615515910000|2021-03-12 02:25:10|554.65|550.65|554.55|550.55|554.82|550.82|554.54|550.54|27
1615515920000|2021-03-12 02:25:20|554.61|550.61|554.41|550.41|554.69|550.69|554.4|550.4|25
1615515930000|2021-03-12 02:25:30|554.35|550.35|554.62|550.62|554.74|550.74|554.35|550.35|30
1615515940000|2021-03-12 02:25:40|554.57|550.57|554.32|550.32|554.57|550.57|554.25|550.25|22
1615515950000|2021-03-12 02:25:50|554.33|550.33|554.39|550.39|554.41|550.41|554.3|550.3|13
1615515960000|2021-03-12 02:26:00|554.37|550.37|553.93|549.93|554.37|550.37|553.91|549.91|25
1615515970000|2021-03-12 02:26:10|553.92|549.92|554.1|550.1|554.12|550.12|553.91|549.91|27
1615515980000|2021-03-12 02:26:20|554.13|550.13|554.09|550.09|554.18|550.18|554.01|550.01|23
1615515990000|2021-03-12 02:26:30|554.1|550.1|554.17|550.17|554.2|550.2|554.09|550.09|19
1615516000000|2021-03-12 02:26:40|554.11|550.11|554.31|550.31|554.35|550.35|554.07|550.07|30
1615516010000|2021-03-12 02:26:50|554.27|550.27|554.32|550.32|554.34|550.34|554.12|550.12|27
1615516020000|2021-03-12 02:27:00|554.31|550.31|554.23|550.23|554.37|550.37|554.19|550.19|18
1615516030000|2021-03-12 02:27:10|554.22|550.22|554.05|550.05|554.22|550.22|554.05|550.05|12
1615516040000|2021-03-12 02:27:20|554.08|550.08|554.16|550.16|554.16|550.16|554.05|550.05|14
1615516050000|2021-03-12 02:27:30|554.22|550.22|554.19|550.19|554.23|550.23|554.09|550.09|16
1615516060000|2021-03-12 02:27:40|554.18|550.18|554.35|550.35|554.35|550.35|554.18|550.18|19
1615516070000|2021-03-12 02:27:50|554.34|550.34|554.47|550.47|554.5|550.5|554.32|550.32|22
1615516080000|2021-03-12 02:28:00|554.46|550.46|554.51|550.51|554.52|550.52|554.46|550.46|15
1615516090000|2021-03-12 02:28:10|554.52|550.52|554.21|550.21|554.52|550.52|554.21|550.21|22
1615516100000|2021-03-12 02:28:20|554.2|550.2|554.15|550.15|554.25|550.25|554.15|550.15|21
1615516110000|2021-03-12 02:28:30|554.16|550.16|554.14|550.14|554.24|550.24|554.13|550.13|15
1615516120000|2021-03-12 02:28:40|554.13|550.13|554.17|550.17|554.19|550.19|554.03|550.03|18
1615516130000|2021-03-12 02:28:50|554.16|550.16|554.36|550.36|554.36|550.36|554.16|550.16|15
1615516140000|2021-03-12 02:29:00|554.35|550.35|554.31|550.31|554.45|550.45|554.3|550.3|20
1615516150000|2021-03-12 02:29:10|554.32|550.32|554.06|550.06|554.36|550.36|554.06|550.06|27
1615516160000|2021-03-12 02:29:20|554.07|550.07|554.11|550.11|554.16|550.16|554.06|550.06|25
1615516170000|2021-03-12 02:29:30|554.1|550.1|554.34|550.34|554.38|550.38|554.09|550.09|17
1615516180000|2021-03-12 02:29:40|554.31|550.31|554.4|550.4|554.43|550.43|554.15|550.15|27
1615516190000|2021-03-12 02:29:50|554.42|550.42|554.15|550.15|554.42|550.42|554.1|550.1|25
1615516200000|2021-03-12 02:30:00|554.12|550.12|554.08|550.08|554.15|550.15|554.08|550.08|23
1615516210000|2021-03-12 02:30:10|554.06|550.06|553.94|549.94|554.06|550.06|553.92|549.92|22
1615516220000|2021-03-12 02:30:20|553.95|549.95|554.06|550.06|554.11|550.11|553.95|549.95|19
1615516230000|2021-03-12 02:30:30|554.05|550.05|553.94|549.94|554.07|550.07|553.94|549.94|17
1615516240000|2021-03-12 02:30:40|553.85|549.85|553.93|549.93|553.95|549.95|553.85|549.85|16
1615516250000|2021-03-12 02:30:50|553.92|549.92|553.83|549.83|553.99|549.99|553.83|549.83|22
1615516260000|2021-03-12 02:31:00|553.95|549.95|553.75|549.75|553.95|549.95|553.75|549.75|23
1615516270000|2021-03-12 02:31:10|553.73|549.73|553.7|549.7|553.73|549.73|553.67|549.67|22
1615516280000|2021-03-12 02:31:20|553.68|549.68|553.73|549.73|553.75|549.75|553.67|549.67|16
1615516290000|2021-03-12 02:31:30|553.7|549.7|553.75|549.75|553.76|549.76|553.66|549.66|16
1615516300000|2021-03-12 02:31:40|553.76|549.76|554.07|550.07|554.07|550.07|553.76|549.76|20
1615516310000|2021-03-12 02:31:50|554.08|550.08|554.25|550.25|554.27|550.27|554.02|550.02|23
1615516320000|2021-03-12 02:32:00|554.19|550.19|554.86|550.86|554.98|550.98|554.19|550.19|35
1615516330000|2021-03-12 02:32:10|554.93|550.93|555.03|551.03|555.16|551.16|554.81|550.81|25
1615516340000|2021-03-12 02:32:20|554.98|550.98|555.18|551.18|555.19|551.19|554.78|550.78|28
1615516350000|2021-03-12 02:32:30|555.04|551.04|555.18|551.18|555.44|551.44|554.96|550.96|27
1615516360000|2021-03-12 02:32:40|555.17|551.17|555.25|551.25|555.41|551.41|555|551|25
1615516370000|2021-03-12 02:32:50|555.27|551.27|555.56|551.56|555.56|551.56|555.12|551.12|25
1615516380000|2021-03-12 02:33:00|555.51|551.51|555.37|551.37|555.74|551.74|555.33|551.33|28
1615516390000|2021-03-12 02:33:10|555.38|551.38|555.56|551.56|555.56|551.56|555.1|551.1|27
1615516400000|2021-03-12 02:33:20|555.57|551.57|555.74|551.74|555.74|551.74|555.57|551.57|11
1615516410000|2021-03-12 02:33:30|555.68|551.68|555.66|551.66|555.71|551.71|555.54|551.54|22
1615516420000|2021-03-12 02:33:40|555.62|551.62|555.43|551.43|555.62|551.62|555.41|551.41|22
1615516430000|2021-03-12 02:33:50|555.48|551.48|555.26|551.26|555.48|551.48|555.11|551.11|15
1615516440000|2021-03-12 02:34:00|555.22|551.22|555.34|551.34|555.38|551.38|555.17|551.17|31
1615516450000|2021-03-12 02:34:10|555.38|551.38|555.57|551.57|555.7|551.7|555.38|551.38|25
1615516460000|2021-03-12 02:34:20|555.63|551.63|555.66|551.66|555.74|551.74|555.57|551.57|24
1615516470000|2021-03-12 02:34:30|555.68|551.68|555.4|551.4|555.72|551.72|555.4|551.4|24
1615516480000|2021-03-12 02:34:40|555.37|551.37|555.4|551.4|555.46|551.46|555.32|551.32|16
1615516490000|2021-03-12 02:34:50|555.42|551.42|555.22|551.22|555.45|551.45|555.19|551.19|26
1615516500000|2021-03-12 02:35:00|555.2|551.2|555.46|551.46|555.53|551.53|555.2|551.2|29
1615516510000|2021-03-12 02:35:10|555.43|551.43|555.41|551.41|555.58|551.58|555.4|551.4|28
1615516520000|2021-03-12 02:35:20|555.4|551.4|555.47|551.47|555.56|551.56|555.4|551.4|11
1615516530000|2021-03-12 02:35:30|555.48|551.48|555.08|551.08|555.51|551.51|555.03|551.03|30
1615516540000|2021-03-12 02:35:40|555.07|551.07|554.99|550.99|555.14|551.14|554.99|550.99|18
1615516550000|2021-03-12 02:35:50|555|551|555.47|551.47|555.5|551.5|555|551|25
1615516560000|2021-03-12 02:36:00|555.48|551.48|555.43|551.43|555.48|551.48|555.21|551.21|27
1615516570000|2021-03-12 02:36:10|555.42|551.42|555.46|551.46|555.51|551.51|555.33|551.33|25
1615516580000|2021-03-12 02:36:20|555.44|551.44|555.14|551.14|555.47|551.47|555.03|551.03|27
1615516590000|2021-03-12 02:36:30|555.11|551.11|555.1|551.1|555.12|551.12|555.03|551.03|18
1615516600000|2021-03-12 02:36:40|555.09|551.09|555.08|551.08|555.1|551.1|555.05|551.05|11
1615516610000|2021-03-12 02:36:50|555.09|551.09|555.12|551.12|555.13|551.13|555.08|551.08|16
1615516620000|2021-03-12 02:37:00|555.11|551.11|555.09|551.09|555.12|551.12|555.07|551.07|12
1615516630000|2021-03-12 02:37:10|555.08|551.08|554.67|550.67|555.1|551.1|554.61|550.61|28
1615516640000|2021-03-12 02:37:20|554.66|550.66|554.5|550.5|554.66|550.66|554.48|550.48|21
1615516650000|2021-03-12 02:37:30|554.51|550.51|554.48|550.48|554.58|550.58|554.42|550.42|20
1615516660000|2021-03-12 02:37:40|554.47|550.47|554.74|550.74|554.74|550.74|554.36|550.36|25
1615516670000|2021-03-12 02:37:50|554.73|550.73|554.38|550.38|554.74|550.74|554.37|550.37|16
1615516680000|2021-03-12 02:38:00|554.32|550.32|554.36|550.36|554.47|550.47|554.07|550.07|34
1615516690000|2021-03-12 02:38:10|554.35|550.35|554.41|550.41|554.5|550.5|554.29|550.29|23
1615516700000|2021-03-12 02:38:20|554.4|550.4|554.73|550.73|554.8|550.8|554.38|550.38|25
1615516710000|2021-03-12 02:38:30|554.82|550.82|554.6|550.6|554.82|550.82|554.44|550.44|33
1615516720000|2021-03-12 02:38:40|554.59|550.59|554.75|550.75|554.78|550.78|554.59|550.59|21
1615516730000|2021-03-12 02:38:50|554.74|550.74|554.64|550.64|554.79|550.79|554.51|550.51|22
1615516740000|2021-03-12 02:39:00|554.63|550.63|554.63|550.63|554.66|550.66|554.61|550.61|15
1615516750000|2021-03-12 02:39:10|554.66|550.66|555.06|551.06|555.06|551.06|554.63|550.63|19
1615516760000|2021-03-12 02:39:20|555.07|551.07|555.07|551.07|555.14|551.14|555.06|551.06|9
1615516770000|2021-03-12 02:39:30|555.08|551.08|554.88|550.88|555.1|551.1|554.83|550.83|30
1615516780000|2021-03-12 02:39:40|554.93|550.93|554.98|550.98|555.15|551.15|554.86|550.86|25
1615516790000|2021-03-12 02:39:50|554.96|550.96|554.9|550.9|555.16|551.16|554.87|550.87|22
1615516800000|2021-03-12 02:40:00|554.91|550.91|554.77|550.77|554.93|550.93|554.65|550.65|21
1615516810000|2021-03-12 02:40:10|554.8|550.8|554.76|550.76|554.8|550.8|554.53|550.53|32
1615516820000|2021-03-12 02:40:20|554.8|550.8|554.84|550.84|554.91|550.91|554.65|550.65|32
1615516830000|2021-03-12 02:40:30|554.89|550.89|554.71|550.71|554.89|550.89|554.7|550.7|13
1615516840000|2021-03-12 02:40:40|554.72|550.72|554.72|550.72|554.83|550.83|554.72|550.72|13
1615516850000|2021-03-12 02:40:50|554.73|550.73|554.83|550.83|554.86|550.86|554.67|550.67|14
1615516860000|2021-03-12 02:41:00|554.8|550.8|555.03|551.03|555.06|551.06|554.79|550.79|28
1615516870000|2021-03-12 02:41:10|555.05|551.05|555.15|551.15|555.16|551.16|555.01|551.01|21
1615516880000|2021-03-12 02:41:20|555.14|551.14|555.13|551.13|555.22|551.22|555.02|551.02|27
1615516890000|2021-03-12 02:41:30|555.12|551.12|555.16|551.16|555.19|551.19|555.03|551.03|24
1615516900000|2021-03-12 02:41:40|555.15|551.15|555.16|551.16|555.21|551.21|555.14|551.14|11
1615516910000|2021-03-12 02:41:50|555.18|551.18|555.19|551.19|555.2|551.2|555.18|551.18|4
1615516920000|2021-03-12 02:42:00|555.2|551.2|555.09|551.09|555.2|551.2|555.09|551.09|9
1615516930000|2021-03-12 02:42:10|555.14|551.14|555.23|551.23|555.23|551.23|554.97|550.97|24
1615516940000|2021-03-12 02:42:20|555.3|551.3|555.4|551.4|555.4|551.4|555.1|551.1|32
1615516950000|2021-03-12 02:42:30|555.43|551.43|555.55|551.55|555.55|551.55|555.22|551.22|25
1615516960000|2021-03-12 02:42:40|555.6|551.6|555.57|551.57|555.7|551.7|555.42|551.42|24
1615516970000|2021-03-12 02:42:50|555.49|551.49|555.36|551.36|555.56|551.56|555.36|551.36|29
1615516980000|2021-03-12 02:43:00|555.37|551.37|555.41|551.41|555.44|551.44|555.37|551.37|21
1615516990000|2021-03-12 02:43:10|555.42|551.42|555.65|551.65|555.65|551.65|555.28|551.28|22
1615517000000|2021-03-12 02:43:20|555.76|551.76|555.51|551.51|555.93|551.93|555.51|551.51|22
1615517010000|2021-03-12 02:43:30|555.44|551.44|555.41|551.41|555.59|551.59|555.4|551.4|21
1615517020000|2021-03-12 02:43:40|555.4|551.4|555.51|551.51|555.55|551.55|555.31|551.31|21
1615517030000|2021-03-12 02:43:50|555.43|551.43|555.24|551.24|555.43|551.43|555.2|551.2|21
1615517040000|2021-03-12 02:44:00|555.22|551.22|555.55|551.55|555.65|551.65|555.22|551.22|26
1615517050000|2021-03-12 02:44:10|555.68|551.68|555.87|551.87|555.91|551.91|555.67|551.67|17
1615517060000|2021-03-12 02:44:20|555.85|551.85|555.78|551.78|555.88|551.88|555.71|551.71|19
1615517070000|2021-03-12 02:44:30|555.79|551.79|555.52|551.52|555.8|551.8|555.42|551.42|25
1615517080000|2021-03-12 02:44:40|555.51|551.51|555.47|551.47|555.58|551.58|555.26|551.26|35
1615517090000|2021-03-12 02:44:50|555.48|551.48|555.67|551.67|555.69|551.69|555.42|551.42|30
1615517100000|2021-03-12 02:45:00|555.6|551.6|555.55|551.55|555.9|551.9|555.45|551.45|31
1615517110000|2021-03-12 02:45:10|555.56|551.56|555.43|551.43|555.58|551.58|555.39|551.39|29
1615517120000|2021-03-12 02:45:20|555.35|551.35|555.33|551.33|555.38|551.38|555.26|551.26|25
1615517130000|2021-03-12 02:45:30|555.3|551.3|555.2|551.2|555.34|551.34|555.09|551.09|36
1615517140000|2021-03-12 02:45:40|555.19|551.19|555.16|551.16|555.22|551.22|555.1|551.1|22
1615517150000|2021-03-12 02:45:50|555.14|551.14|555.38|551.38|555.54|551.54|555.12|551.12|29
1615517160000|2021-03-12 02:46:00|555.39|551.39|555.58|551.58|555.67|551.67|555.39|551.39|29
1615517170000|2021-03-12 02:46:10|555.59|551.59|555.44|551.44|555.74|551.74|555.44|551.44|27
1615517180000|2021-03-12 02:46:20|555.45|551.45|555.78|551.78|555.78|551.78|555.41|551.41|23
1615517190000|2021-03-12 02:46:30|555.93|551.93|556|552|556.11|552.11|555.9|551.9|28
1615517200000|2021-03-12 02:46:40|556.1|552.1|556.1|552.1|556.16|552.16|555.84|551.84|26
1615517210000|2021-03-12 02:46:50|556.11|552.11|556.72|552.72|556.73|552.73|556.11|552.11|26
1615517220000|2021-03-12 02:47:00|556.74|552.74|557.44|553.44|557.44|553.44|556.74|552.74|32
1615517230000|2021-03-12 02:47:10|557.45|553.45|557.73|553.73|557.85|553.85|557.37|553.37|30
1615517240000|2021-03-12 02:47:20|557.65|553.65|557.28|553.28|557.65|553.65|557.28|553.28|35
1615517250000|2021-03-12 02:47:30|557.29|553.29|557.38|553.38|557.62|553.62|557.26|553.26|24
1615517260000|2021-03-12 02:47:40|557.46|553.46|557.36|553.36|557.54|553.54|557.36|553.36|25
1615517270000|2021-03-12 02:47:50|557.35|553.35|557.33|553.33|557.36|553.36|557.15|553.15|21
1615517280000|2021-03-12 02:48:00|557.39|553.39|557.43|553.43|557.45|553.45|557.35|553.35|27
1615517290000|2021-03-12 02:48:10|557.41|553.41|557.44|553.44|557.44|553.44|557.14|553.14|22
1615517300000|2021-03-12 02:48:20|557.42|553.42|557.45|553.45|557.74|553.74|557.39|553.39|26
1615517310000|2021-03-12 02:48:30|557.47|553.47|557.4|553.4|557.62|553.62|557.38|553.38|16
1615517320000|2021-03-12 02:48:40|557.39|553.39|557.48|553.48|557.64|553.64|557.39|553.39|20
1615517330000|2021-03-12 02:48:50|557.47|553.47|557.47|553.47|557.48|553.48|557.45|553.45|9
1615517340000|2021-03-12 02:49:00|557.58|553.58|557.38|553.38|557.58|553.58|557.38|553.38|23
1615517350000|2021-03-12 02:49:10|557.39|553.39|557.36|553.36|557.42|553.42|557.33|553.33|23
1615517360000|2021-03-12 02:49:20|557.35|553.35|557.6|553.6|557.79|553.79|557.35|553.35|29
1615517370000|2021-03-12 02:49:30|557.48|553.48|557.97|553.97|557.97|553.97|557.42|553.42|26
1615517380000|2021-03-12 02:49:40|557.91|553.91|558.35|554.35|558.37|554.37|557.91|553.91|32
1615517390000|2021-03-12 02:49:50|558.37|554.37|558.53|554.53|558.57|554.57|558.27|554.27|31
1615517400000|2021-03-12 02:50:00|558.52|554.52|558.39|554.39|558.53|554.53|558.02|554.02|30
1615517410000|2021-03-12 02:50:10|558.34|554.34|559.06|555.06|559.06|555.06|558.34|554.34|23
1615517420000|2021-03-12 02:50:20|559.1|555.1|559.02|555.02|559.24|555.24|558.92|554.92|35
1615517430000|2021-03-12 02:50:30|559.05|555.05|559.09|555.09|559.13|555.13|558.77|554.77|32
1615517440000|2021-03-12 02:50:40|559.1|555.1|559.22|555.22|559.28|555.28|559.01|555.01|25
1615517450000|2021-03-12 02:50:50|559.25|555.25|559.19|555.19|559.29|555.29|559.15|555.15|22
1615517460000|2021-03-12 02:51:00|559.18|555.18|559.15|555.15|559.21|555.21|559.07|555.07|28
1615517470000|2021-03-12 02:51:10|559.14|555.14|559.01|555.01|559.31|555.31|558.98|554.98|27
1615517480000|2021-03-12 02:51:20|559.09|555.09|559.29|555.29|559.31|555.31|559.09|555.09|31
1615517490000|2021-03-12 02:51:30|559.3|555.3|559.31|555.31|559.47|555.47|559.15|555.15|31
1615517500000|2021-03-12 02:51:40|559.34|555.34|559.03|555.03|559.34|555.34|558.92|554.92|33
1615517510000|2021-03-12 02:51:50|559.05|555.05|559.17|555.17|559.34|555.34|559.05|555.05|29
1615517520000|2021-03-12 02:52:00|559.16|555.16|559.1|555.1|559.32|555.32|559.08|555.08|29
1615517530000|2021-03-12 02:52:10|559.11|555.11|559.24|555.24|559.31|555.31|559.06|555.06|25
1615517540000|2021-03-12 02:52:20|559.25|555.25|559.46|555.46|559.5|555.5|559.23|555.23|29
1615517550000|2021-03-12 02:52:30|559.47|555.47|559.67|555.67|559.78|555.78|559.38|555.38|25
1615517560000|2021-03-12 02:52:40|559.52|555.52|560.36|556.36|560.36|556.36|559.48|555.48|30
1615517570000|2021-03-12 02:52:50|560.39|556.39|560.41|556.41|560.43|556.43|560.23|556.23|26
1615517580000|2021-03-12 02:53:00|560.42|556.42|560.54|556.54|560.59|556.59|560.42|556.42|22
1615517590000|2021-03-12 02:53:10|560.55|556.55|560.23|556.23|560.64|556.64|560.22|556.22|25
1615517600000|2021-03-12 02:53:20|560.21|556.21|560.16|556.16|560.4|556.4|560.08|556.08|33
1615517610000|2021-03-12 02:53:30|560.15|556.15|560.53|556.53|560.54|556.54|560.06|556.06|25
1615517620000|2021-03-12 02:53:40|560.62|556.62|560.87|556.87|561.12|557.12|560.41|556.41|36
1615517630000|2021-03-12 02:53:50|560.86|556.86|560.64|556.64|560.86|556.86|560.64|556.64|29
1615517640000|2021-03-12 02:54:00|560.58|556.58|560.39|556.39|560.6|556.6|560.38|556.38|25
1615517650000|2021-03-12 02:54:10|560.38|556.38|560.23|556.23|560.45|556.45|560.08|556.08|34
1615517660000|2021-03-12 02:54:20|560.29|556.29|560.16|556.16|560.36|556.36|560.11|556.11|28
1615517670000|2021-03-12 02:54:30|560.18|556.18|560.3|556.3|560.42|556.42|560.15|556.15|29
1615517680000|2021-03-12 02:54:40|560.29|556.29|560.27|556.27|560.34|556.34|560.24|556.24|21
1615517690000|2021-03-12 02:54:50|560.25|556.25|560.08|556.08|560.27|556.27|560.02|556.02|19
1615517700000|2021-03-12 02:55:00|560.11|556.11|560.3|556.3|560.34|556.34|560.02|556.02|31
1615517710000|2021-03-12 02:55:10|560.29|556.29|560.11|556.11|560.32|556.32|560.02|556.02|20
1615517720000|2021-03-12 02:55:20|560.1|556.1|560.09|556.09|560.11|556.11|560.01|556.01|20
1615517730000|2021-03-12 02:55:30|560.08|556.08|560.15|556.15|560.25|556.25|559.96|555.96|25
1615517740000|2021-03-12 02:55:40|560.21|556.21|560.02|556.02|560.21|556.21|559.98|555.98|24
1615517750000|2021-03-12 02:55:50|560.03|556.03|559.23|555.23|560.03|556.03|559.23|555.23|29
1615517760000|2021-03-12 02:56:00|559.25|555.25|559.56|555.56|559.65|555.65|559.24|555.24|29
1615517770000|2021-03-12 02:56:10|559.42|555.42|559.19|555.19|559.45|555.45|559.18|555.18|29
1615517780000|2021-03-12 02:56:20|559.2|555.2|559.16|555.16|559.24|555.24|559.15|555.15|15
1615517790000|2021-03-12 02:56:30|559.17|555.17|558.95|554.95|559.18|555.18|558.94|554.94|20
1615517800000|2021-03-12 02:56:40|558.97|554.97|558.92|554.92|559.07|555.07|558.9|554.9|26
1615517810000|2021-03-12 02:56:50|558.93|554.93|558.99|554.99|559.05|555.05|558.83|554.83|21
1615517820000|2021-03-12 02:57:00|558.96|554.96|559.24|555.24|559.27|555.27|558.95|554.95|19
1615517830000|2021-03-12 02:57:10|559.25|555.25|559.09|555.09|559.26|555.26|559.05|555.05|21
1615517840000|2021-03-12 02:57:20|559.04|555.04|558.88|554.88|559.04|555.04|558.82|554.82|17
1615517850000|2021-03-12 02:57:30|558.86|554.86|558.93|554.93|558.94|554.94|558.74|554.74|27
1615517860000|2021-03-12 02:57:40|558.94|554.94|559.12|555.12|559.12|555.12|558.94|554.94|14
1615517870000|2021-03-12 02:57:50|559.11|555.11|558.95|554.95|559.11|555.11|558.91|554.91|15
1615517880000|2021-03-12 02:58:00|558.96|554.96|558.85|554.85|558.96|554.96|558.81|554.81|18
1615517890000|2021-03-12 02:58:10|558.86|554.86|558.7|554.7|558.92|554.92|558.53|554.53|30
1615517900000|2021-03-12 02:58:20|558.65|554.65|558.55|554.55|558.71|554.71|558.54|554.54|24
1615517910000|2021-03-12 02:58:30|558.56|554.56|558.52|554.52|558.6|554.6|558.49|554.49|17
1615517920000|2021-03-12 02:58:40|558.36|554.36|558.23|554.23|558.43|554.43|558.2|554.2|21
1615517930000|2021-03-12 02:58:50|558.21|554.21|558.26|554.26|558.29|554.29|558.15|554.15|26
1615517940000|2021-03-12 02:59:00|558.27|554.27|558.54|554.54|558.74|554.74|558.23|554.23|25
1615517950000|2021-03-12 02:59:10|558.59|554.59|558.37|554.37|558.65|554.65|558.36|554.36|30
1615517960000|2021-03-12 02:59:20|558.34|554.34|558.33|554.33|558.41|554.41|558.28|554.28|23
1615517970000|2021-03-12 02:59:30|558.34|554.34|558.13|554.13|558.41|554.41|558.11|554.11|22
1615517980000|2021-03-12 02:59:40|558.14|554.14|558.72|554.72|558.72|554.72|558.14|554.14|26
1615517990000|2021-03-12 02:59:50|558.7|554.7|558.7|554.7|558.75|554.75|558.69|554.69|14
1615518000000|2021-03-12 03:00:00|558.71|554.71|559.33|555.33|559.33|555.33|558.71|554.71|28
1615518010000|2021-03-12 03:00:10|559.31|555.31|559.22|555.22|559.5|555.5|558.95|554.95|26
1615518020000|2021-03-12 03:00:20|558.95|554.95|558.92|554.92|559.13|555.13|558.8|554.8|25
1615518030000|2021-03-12 03:00:30|558.91|554.91|558.72|554.72|558.91|554.91|558.56|554.56|26
1615518040000|2021-03-12 03:00:40|558.73|554.73|558.64|554.64|558.81|554.81|558.63|554.63|22
1615518050000|2021-03-12 03:00:50|558.65|554.65|558.52|554.52|558.65|554.65|558.51|554.51|20
1615518060000|2021-03-12 03:01:00|558.53|554.53|558.69|554.69|558.74|554.74|558.53|554.53|16
1615518070000|2021-03-12 03:01:10|558.7|554.7|559.73|555.73|559.76|555.76|558.7|554.7|22
1615518080000|2021-03-12 03:01:20|559.74|555.74|559.62|555.62|559.74|555.74|559.42|555.42|29
1615518090000|2021-03-12 03:01:30|559.63|555.63|559.55|555.55|559.78|555.78|559.41|555.41|34
1615518100000|2021-03-12 03:01:40|559.45|555.45|559.82|555.82|559.89|555.89|559.41|555.41|29
1615518110000|2021-03-12 03:01:50|559.81|555.81|559.6|555.6|559.83|555.83|559.55|555.55|34
1615518120000|2021-03-12 03:02:00|559.59|555.59|559.76|555.76|559.77|555.77|559.59|555.59|26
1615518130000|2021-03-12 03:02:10|559.77|555.77|559.81|555.81|559.81|555.81|559.69|555.69|23
1615518140000|2021-03-12 03:02:20|559.8|555.8|559.6|555.6|559.8|555.8|559.47|555.47|23
1615518150000|2021-03-12 03:02:30|559.61|555.61|559.72|555.72|559.75|555.75|559.61|555.61|11
1615518160000|2021-03-12 03:02:40|559.68|555.68|559.75|555.75|559.78|555.78|559.68|555.68|23
1615518170000|2021-03-12 03:02:50|559.76|555.76|559.65|555.65|559.81|555.81|559.55|555.55|22
1615518180000|2021-03-12 03:03:00|559.61|555.61|559.73|555.73|559.79|555.79|559.6|555.6|22
1615518190000|2021-03-12 03:03:10|559.74|555.74|559.64|555.64|559.78|555.78|559.64|555.64|18
1615518200000|2021-03-12 03:03:20|559.71|555.71|559.53|555.53|559.76|555.76|559.51|555.51|19
1615518210000|2021-03-12 03:03:30|559.52|555.52|559.66|555.66|559.68|555.68|559.5|555.5|24
1615518220000|2021-03-12 03:03:40|559.67|555.67|559.79|555.79|559.82|555.82|559.67|555.67|28
1615518230000|2021-03-12 03:03:50|559.81|555.81|559.78|555.78|559.88|555.88|559.67|555.67|29
1615518240000|2021-03-12 03:04:00|559.73|555.73|559.8|555.8|559.89|555.89|559.71|555.71|23
1615518250000|2021-03-12 03:04:10|559.79|555.79|559.79|555.79|559.84|555.84|559.63|555.63|25
1615518260000|2021-03-12 03:04:20|559.78|555.78|559.68|555.68|559.8|555.8|559.66|555.66|20
1615518270000|2021-03-12 03:04:30|559.69|555.69|559.31|555.31|559.7|555.7|559.31|555.31|21
1615518280000|2021-03-12 03:04:40|559.3|555.3|559.67|555.67|559.75|555.75|559.3|555.3|25
1615518290000|2021-03-12 03:04:50|559.66|555.66|559.6|555.6|559.67|555.67|559.54|555.54|21
1615518300000|2021-03-12 03:05:00|559.59|555.59|559.65|555.65|559.72|555.72|559.58|555.58|17
1615518310000|2021-03-12 03:05:10|559.66|555.66|559.64|555.64|559.69|555.69|559.62|555.62|14
1615518320000|2021-03-12 03:05:20|559.65|555.65|559.59|555.59|559.68|555.68|559.55|555.55|17
1615518330000|2021-03-12 03:05:30|559.58|555.58|559.6|555.6|559.64|555.64|559.58|555.58|20
1615518340000|2021-03-12 03:05:40|559.61|555.61|559.67|555.67|559.69|555.69|559.61|555.61|17
1615518350000|2021-03-12 03:05:50|559.7|555.7|559.68|555.68|559.7|555.7|559.64|555.64|18
1615518360000|2021-03-12 03:06:00|559.72|555.72|559.78|555.78|559.81|555.81|559.71|555.71|20
1615518370000|2021-03-12 03:06:10|559.79|555.79|559.78|555.78|559.79|555.79|559.7|555.7|18
1615518380000|2021-03-12 03:06:20|559.79|555.79|559.79|555.79|559.83|555.83|559.77|555.77|14
1615518390000|2021-03-12 03:06:30|559.83|555.83|559.82|555.82|559.83|555.83|559.72|555.72|24
1615518400000|2021-03-12 03:06:40|559.83|555.83|559.84|555.84|559.89|555.89|559.82|555.82|26
1615518410000|2021-03-12 03:06:50|559.85|555.85|559.83|555.83|559.87|555.87|559.78|555.78|21
1615518420000|2021-03-12 03:07:00|559.82|555.82|559.69|555.69|559.86|555.86|559.57|555.57|26
1615518430000|2021-03-12 03:07:10|559.74|555.74|559.68|555.68|559.83|555.83|559.64|555.64|23
1615518440000|2021-03-12 03:07:20|559.69|555.69|559.77|555.77|559.8|555.8|559.69|555.69|14
1615518450000|2021-03-12 03:07:30|559.78|555.78|560.11|556.11|560.17|556.17|559.78|555.78|12
1615518460000|2021-03-12 03:07:40|560.13|556.13|560.1|556.1|560.15|556.15|559.88|555.88|27
1615518470000|2021-03-12 03:07:50|560.08|556.08|559.81|555.81|560.11|556.11|559.61|555.61|35
1615518480000|2021-03-12 03:08:00|559.66|555.66|559.55|555.55|559.75|555.75|559.37|555.37|27
1615518490000|2021-03-12 03:08:10|559.54|555.54|559.65|555.65|559.77|555.77|559.54|555.54|24
1615518500000|2021-03-12 03:08:20|559.61|555.61|559.61|555.61|559.63|555.63|559.6|555.6|11
1615518510000|2021-03-12 03:08:30|559.6|555.6|559.58|555.58|559.61|555.61|559.55|555.55|12
1615518520000|2021-03-12 03:08:40|559.57|555.57|559.36|555.36|559.62|555.62|559.36|555.36|20
1615518530000|2021-03-12 03:08:50|559.35|555.35|559.67|555.67|559.7|555.7|559.35|555.35|22
1615518540000|2021-03-12 03:09:00|559.65|555.65|560.03|556.03|560.03|556.03|559.59|555.59|17
1615518550000|2021-03-12 03:09:10|560.04|556.04|560.04|556.04|560.07|556.07|560|556|12
1615518560000|2021-03-12 03:09:20|560.05|556.05|559.94|555.94|560.07|556.07|559.94|555.94|15
1615518570000|2021-03-12 03:09:30|559.95|555.95|559.9|555.9|559.96|555.96|559.89|555.89|21
1615518580000|2021-03-12 03:09:40|559.92|555.92|559.88|555.88|559.95|555.95|559.83|555.83|10
1615518590000|2021-03-12 03:09:50|559.89|555.89|559.84|555.84|559.9|555.9|559.77|555.77|18
1615518600000|2021-03-12 03:10:00|559.85|555.85|560.03|556.03|560.06|556.06|559.82|555.82|25
1615518610000|2021-03-12 03:10:10|560.01|556.01|559.89|555.89|560.03|556.03|559.88|555.88|26
1615518620000|2021-03-12 03:10:20|559.9|555.9|559.81|555.81|559.9|555.9|559.78|555.78|23
1615518630000|2021-03-12 03:10:30|559.8|555.8|559.63|555.63|559.83|555.83|559.63|555.63|20
1615518640000|2021-03-12 03:10:40|559.61|555.61|559.77|555.77|559.79|555.79|559.6|555.6|20
1615518650000|2021-03-12 03:10:50|559.78|555.78|559.74|555.74|559.8|555.8|559.74|555.74|17
1615518660000|2021-03-12 03:11:00|559.78|555.78|559.54|555.54|559.78|555.78|559.51|555.51|23
1615518670000|2021-03-12 03:11:10|559.52|555.52|559.42|555.42|559.61|555.61|559.42|555.42|21
1615518680000|2021-03-12 03:11:20|559.43|555.43|559.1|555.1|559.44|555.44|559.06|555.06|22
1615518690000|2021-03-12 03:11:30|559.15|555.15|559.36|555.36|559.38|555.38|559.09|555.09|26
1615518700000|2021-03-12 03:11:40|559.33|555.33|559.41|555.41|559.43|555.43|559.31|555.31|21
1615518710000|2021-03-12 03:11:50|559.4|555.4|559.07|555.07|559.42|555.42|559.01|555.01|26
1615518720000|2021-03-12 03:12:00|559.23|555.23|559.17|555.17|559.23|555.23|559.12|555.12|19
1615518730000|2021-03-12 03:12:10|559.14|555.14|558.7|554.7|559.14|555.14|558.7|554.7|18
1615518740000|2021-03-12 03:12:20|558.81|554.81|558.66|554.66|558.81|554.81|558.55|554.55|28
1615518750000|2021-03-12 03:12:30|558.73|554.73|558.14|554.14|558.73|554.73|558.14|554.14|26
1615518760000|2021-03-12 03:12:40|558.13|554.13|557.62|553.62|558.3|554.3|557.61|553.61|7
1615518770000|2021-03-12 03:12:50|557.61|553.61|557.67|553.67|557.75|553.75|557.59|553.59|20
1615518780000|2021-03-12 03:13:00|557.78|553.78|557.59|553.59|557.88|553.88|557.59|553.59|23
1615518790000|2021-03-12 03:13:10|557.52|553.52|557.2|553.2|557.52|553.52|557.15|553.15|27
1615518800000|2021-03-12 03:13:20|557.23|553.23|557.2|553.2|557.23|553.23|557.18|553.18|15
1615518810000|2021-03-12 03:13:30|557.19|553.19|556.85|552.85|557.22|553.22|556.83|552.83|21
1615518820000|2021-03-12 03:13:40|556.75|552.75|556.61|552.61|556.83|552.83|556.56|552.56|30
1615518830000|2021-03-12 03:13:50|556.63|552.63|556.67|552.67|556.76|552.76|556.59|552.59|22
1615518840000|2021-03-12 03:14:00|556.68|552.68|557.03|553.03|557.15|553.15|556.68|552.68|29
1615518850000|2021-03-12 03:14:10|557.08|553.08|557.09|553.09|557.2|553.2|556.86|552.86|23
1615518860000|2021-03-12 03:14:20|557.1|553.1|557.35|553.35|557.44|553.44|557.04|553.04|27
1615518870000|2021-03-12 03:14:30|557.36|553.36|557.46|553.46|557.46|553.46|557.2|553.2|30
1615518880000|2021-03-12 03:14:40|557.45|553.45|557.39|553.39|557.5|553.5|557.15|553.15|22
1615518890000|2021-03-12 03:14:50|557.33|553.33|557.01|553.01|557.4|553.4|557.01|553.01|24
1615518900000|2021-03-12 03:15:00|556.99|552.99|557.11|553.11|557.21|553.21|556.97|552.97|26
1615518910000|2021-03-12 03:15:10|557.1|553.1|557.3|553.3|557.3|553.3|557.1|553.1|23
1615518920000|2021-03-12 03:15:20|557.28|553.28|557.28|553.28|557.33|553.33|557.19|553.19|14
1615518930000|2021-03-12 03:15:30|557.26|553.26|557.29|553.29|557.33|553.33|557.16|553.16|18
1615518940000|2021-03-12 03:15:40|557.31|553.31|557.28|553.28|557.37|553.37|557.17|553.17|27
1615518950000|2021-03-12 03:15:50|557.25|553.25|556.85|552.85|557.25|553.25|556.79|552.79|26
1615518960000|2021-03-12 03:16:00|556.84|552.84|556.89|552.89|556.92|552.92|556.75|552.75|27
1615518970000|2021-03-12 03:16:10|556.84|552.84|556.8|552.8|556.91|552.91|556.78|552.78|25
1615518980000|2021-03-12 03:16:20|556.83|552.83|556.87|552.87|557|553|556.74|552.74|30
1615518990000|2021-03-12 03:16:30|556.86|552.86|556.64|552.64|556.89|552.89|556.59|552.59|28
1615519000000|2021-03-12 03:16:40|556.63|552.63|556.44|552.44|556.65|552.65|556.42|552.42|20
1615519010000|2021-03-12 03:16:50|556.45|552.45|556.34|552.34|556.46|552.46|556.31|552.31|30
1615519020000|2021-03-12 03:17:00|556.36|552.36|556.26|552.26|556.39|552.39|556.18|552.18|28
1615519030000|2021-03-12 03:17:10|556.31|552.31|555.74|551.74|556.31|552.31|555.74|551.74|23
1615519040000|2021-03-12 03:17:20|555.77|551.77|555.82|551.82|555.82|551.82|555.55|551.55|29
1615519050000|2021-03-12 03:17:30|555.8|551.8|555.76|551.76|555.92|551.92|555.75|551.75|30
1615519060000|2021-03-12 03:17:40|555.71|551.71|556|552|556|552|555.69|551.69|22
1615519070000|2021-03-12 03:17:50|556.01|552.01|556.12|552.12|556.12|552.12|555.9|551.9|13
1615519080000|2021-03-12 03:18:00|556.14|552.14|556|552|556.16|552.16|555.88|551.88|27
1615519090000|2021-03-12 03:18:10|556.01|552.01|556.49|552.49|556.57|552.57|556.01|552.01|20
1615519100000|2021-03-12 03:18:20|556.51|552.51|556.44|552.44|556.61|552.61|556.44|552.44|32
1615519110000|2021-03-12 03:18:30|556.46|552.46|556.36|552.36|556.59|552.59|556.28|552.28|31
1615519120000|2021-03-12 03:18:40|556.38|552.38|556.15|552.15|556.38|552.38|556.14|552.14|21
1615519130000|2021-03-12 03:18:50|556.14|552.14|556.16|552.16|556.18|552.18|556.12|552.12|19
1615519140000|2021-03-12 03:19:00|556.18|552.18|555.88|551.88|556.18|552.18|555.8|551.8|26
1615519150000|2021-03-12 03:19:10|555.89|551.89|555.98|551.98|556.05|552.05|555.85|551.85|25
1615519160000|2021-03-12 03:19:20|556.02|552.02|556.16|552.16|556.18|552.18|556.02|552.02|26
1615519170000|2021-03-12 03:19:30|556.13|552.13|556.1|552.1|556.14|552.14|556.09|552.09|15
1615519180000|2021-03-12 03:19:40|556.08|552.08|556.31|552.31|556.32|552.32|556.05|552.05|24
1615519190000|2021-03-12 03:19:50|556.32|552.32|555.79|551.79|556.42|552.42|555.73|551.73|32
1615519200000|2021-03-12 03:20:00|555.78|551.78|556.03|552.03|556.03|552.03|555.76|551.76|33
1615519210000|2021-03-12 03:20:10|556|552|556|552|556.36|552.36|556|552|29
1615519220000|2021-03-12 03:20:20|556.01|552.01|556.3|552.3|556.37|552.37|555.99|551.99|27
1615519230000|2021-03-12 03:20:30|556.36|552.36|556.21|552.21|556.37|552.37|556.1|552.1|21
1615519240000|2021-03-12 03:20:40|556.4|552.4|556.39|552.39|556.51|552.51|556.04|552.04|30
1615519250000|2021-03-12 03:20:50|556.41|552.41|556.51|552.51|556.53|552.53|556.41|552.41|15
1615519260000|2021-03-12 03:21:00|556.52|552.52|556.35|552.35|556.53|552.53|556.31|552.31|11
1615519270000|2021-03-12 03:21:10|556.2|552.2|556.02|552.02|556.24|552.24|555.8|551.8|28
1615519280000|2021-03-12 03:21:20|556.06|552.06|555.8|551.8|556.18|552.18|555.8|551.8|18
1615519290000|2021-03-12 03:21:30|555.85|551.85|555.77|551.77|556.09|552.09|555.76|551.76|20
1615519300000|2021-03-12 03:21:40|555.78|551.78|555.89|551.89|555.95|551.95|555.75|551.75|29
1615519310000|2021-03-12 03:21:50|555.9|551.9|556.19|552.19|556.19|552.19|555.9|551.9|12
1615519320000|2021-03-12 03:22:00|556.18|552.18|556.19|552.19|556.19|552.19|556.11|552.11|7
1615519330000|2021-03-12 03:22:10|556.17|552.17|555.99|551.99|556.17|552.17|555.95|551.95|25
1615519340000|2021-03-12 03:22:20|556|552|556.19|552.19|556.19|552.19|555.96|551.96|15
1615519350000|2021-03-12 03:22:30|556.23|552.23|556.35|552.35|556.36|552.36|556.15|552.15|24
1615519360000|2021-03-12 03:22:40|556.34|552.34|556.61|552.61|556.7|552.7|556.19|552.19|30
1615519370000|2021-03-12 03:22:50|556.62|552.62|556.39|552.39|556.7|552.7|556.31|552.31|28
1615519380000|2021-03-12 03:23:00|556.34|552.34|556.33|552.33|556.39|552.39|556.3|552.3|21
1615519390000|2021-03-12 03:23:10|556.36|552.36|556.55|552.55|556.55|552.55|556.36|552.36|23
1615519400000|2021-03-12 03:23:20|556.52|552.52|556.53|552.53|556.67|552.67|556.39|552.39|23
1615519410000|2021-03-12 03:23:30|556.55|552.55|556.72|552.72|556.74|552.74|556.54|552.54|27
1615519420000|2021-03-12 03:23:40|556.67|552.67|556.49|552.49|556.71|552.71|556.48|552.48|27
1615519430000|2021-03-12 03:23:50|556.5|552.5|556.7|552.7|556.71|552.71|556.5|552.5|16
1615519440000|2021-03-12 03:24:00|556.67|552.67|556.55|552.55|556.78|552.78|556.47|552.47|22
1615519450000|2021-03-12 03:24:10|556.73|552.73|557.03|553.03|557.05|553.05|556.66|552.66|17
1615519460000|2021-03-12 03:24:20|557.11|553.11|557.19|553.19|557.35|553.35|557.11|553.11|21
1615519470000|2021-03-12 03:24:30|557.21|553.21|557.21|553.21|557.3|553.3|556.91|552.91|19
1615519480000|2021-03-12 03:24:40|557.22|553.22|557.33|553.33|557.33|553.33|557.2|553.2|14
1615519490000|2021-03-12 03:24:50|557.3|553.3|557.44|553.44|557.46|553.46|557.15|553.15|26
1615519500000|2021-03-12 03:25:00|557.46|553.46|557.9|553.9|557.93|553.93|557.28|553.28|32
1615519510000|2021-03-12 03:25:10|557.96|553.96|558.3|554.3|558.36|554.36|557.93|553.93|26
1615519520000|2021-03-12 03:25:20|558.27|554.27|558.58|554.58|558.7|554.7|558.25|554.25|32
1615519530000|2021-03-12 03:25:30|558.61|554.61|558.44|554.44|558.69|554.69|558.44|554.44|32
1615519540000|2021-03-12 03:25:40|558.5|554.5|558.78|554.78|558.78|554.78|558.43|554.43|32
1615519550000|2021-03-12 03:25:50|558.77|554.77|558.87|554.87|558.92|554.92|558.74|554.74|32
1615519560000|2021-03-12 03:26:00|558.82|554.82|558.84|554.84|559.1|555.1|558.55|554.55|32
1615519570000|2021-03-12 03:26:10|558.85|554.85|558.88|554.88|558.95|554.95|558.71|554.71|29
1615519580000|2021-03-12 03:26:20|558.89|554.89|559.04|555.04|559.22|555.22|558.84|554.84|26
1615519590000|2021-03-12 03:26:30|559.05|555.05|558.87|554.87|559.1|555.1|558.79|554.79|37
1615519600000|2021-03-12 03:26:40|558.89|554.89|558.98|554.98|558.98|554.98|558.86|554.86|25
1615519610000|2021-03-12 03:26:50|558.96|554.96|559.01|555.01|559.01|555.01|558.89|554.89|23
1615519620000|2021-03-12 03:27:00|559.06|555.06|558.86|554.86|559.13|555.13|558.8|554.8|31
1615519630000|2021-03-12 03:27:10|558.89|554.89|558.86|554.86|558.89|554.89|558.76|554.76|19
1615519640000|2021-03-12 03:27:20|558.83|554.83|558.94|554.94|558.95|554.95|558.83|554.83|18
1615519650000|2021-03-12 03:27:30|558.96|554.96|558.94|554.94|558.96|554.96|558.79|554.79|20
1615519660000|2021-03-12 03:27:40|558.93|554.93|558.82|554.82|558.95|554.95|558.82|554.82|24
1615519670000|2021-03-12 03:27:50|558.81|554.81|558.84|554.84|558.84|554.84|558.55|554.55|30
1615519680000|2021-03-12 03:28:00|558.85|554.85|558.41|554.41|558.85|554.85|558.36|554.36|31
1615519690000|2021-03-12 03:28:10|558.44|554.44|558.39|554.39|558.47|554.47|558.31|554.31|28
1615519700000|2021-03-12 03:28:20|558.33|554.33|558.72|554.72|558.74|554.74|558.26|554.26|32
1615519710000|2021-03-12 03:28:30|558.5|554.5|558.53|554.53|558.81|554.81|558.48|554.48|23
1615519720000|2021-03-12 03:28:40|558.54|554.54|558.81|554.81|558.86|554.86|558.54|554.54|23
1615519730000|2021-03-12 03:28:50|558.78|554.78|558.65|554.65|558.78|554.78|558.58|554.58|25
1615519740000|2021-03-12 03:29:00|558.64|554.64|558.63|554.63|558.64|554.64|558.45|554.45|25
1615519750000|2021-03-12 03:29:10|558.59|554.59|558.4|554.4|558.71|554.71|558.39|554.39|26
1615519760000|2021-03-12 03:29:20|558.41|554.41|558.34|554.34|558.48|554.48|558.34|554.34|16
1615519770000|2021-03-12 03:29:30|558.33|554.33|558.24|554.24|558.34|554.34|558.1|554.1|20
1615519780000|2021-03-12 03:29:40|558.26|554.26|558.03|554.03|558.26|554.26|557.99|553.99|21
1615519790000|2021-03-12 03:29:50|558.05|554.05|558.23|554.23|558.25|554.25|558|554|25
1615519800000|2021-03-12 03:30:00|558.17|554.17|558.74|554.74|558.78|554.78|558.11|554.11|31
1615519810000|2021-03-12 03:30:10|558.75|554.75|558.96|554.96|558.96|554.96|558.75|554.75|24
1615519820000|2021-03-12 03:30:20|559.01|555.01|559.15|555.15|559.23|555.23|558.82|554.82|29
1615519830000|2021-03-12 03:30:30|559.13|555.13|559.04|555.04|559.16|555.16|558.72|554.72|33
1615519840000|2021-03-12 03:30:40|559.06|555.06|558.8|554.8|559.15|555.15|558.75|554.75|37
1615519850000|2021-03-12 03:30:50|558.83|554.83|559.13|555.13|559.19|555.19|558.83|554.83|26
1615519860000|2021-03-12 03:31:00|559.12|555.12|559.11|555.11|559.18|555.18|559.05|555.05|22
1615519870000|2021-03-12 03:31:10|559.12|555.12|558.95|554.95|559.12|555.12|558.77|554.77|29
1615519880000|2021-03-12 03:31:20|558.94|554.94|559.05|555.05|559.07|555.07|558.88|554.88|23
1615519890000|2021-03-12 03:31:30|559.08|555.08|558.96|554.96|559.13|555.13|558.92|554.92|27
1615519900000|2021-03-12 03:31:40|558.97|554.97|559.02|555.02|559.16|555.16|558.94|554.94|15
1615519910000|2021-03-12 03:31:50|559.04|555.04|558.9|554.9|559.24|555.24|558.82|554.82|26
1615519920000|2021-03-12 03:32:00|558.89|554.89|558.87|554.87|558.95|554.95|558.79|554.79|25
1615519930000|2021-03-12 03:32:10|558.88|554.88|558.75|554.75|558.89|554.89|558.63|554.63|30
1615519940000|2021-03-12 03:32:20|558.73|554.73|558.67|554.67|558.76|554.76|558.56|554.56|19
1615519950000|2021-03-12 03:32:30|558.69|554.69|558.72|554.72|558.77|554.77|558.56|554.56|25
1615519960000|2021-03-12 03:32:40|558.78|554.78|558.75|554.75|558.79|554.79|558.75|554.75|18
1615519970000|2021-03-12 03:32:50|558.76|554.76|558.71|554.71|558.79|554.79|558.66|554.66|22
1615519980000|2021-03-12 03:33:00|558.72|554.72|558.48|554.48|558.72|554.72|558.36|554.36|28
1615519990000|2021-03-12 03:33:10|558.46|554.46|558.48|554.48|558.63|554.63|558.41|554.41|25
1615520000000|2021-03-12 03:33:20|558.45|554.45|558.67|554.67|558.67|554.67|558.45|554.45|26
1615520010000|2021-03-12 03:33:30|558.66|554.66|558.67|554.67|558.69|554.69|558.49|554.49|29
1615520020000|2021-03-12 03:33:40|558.66|554.66|558.78|554.78|558.79|554.79|558.54|554.54|22
1615520030000|2021-03-12 03:33:50|558.77|554.77|558.7|554.7|558.79|554.79|558.59|554.59|18
1615520040000|2021-03-12 03:34:00|558.71|554.71|558.92|554.92|558.93|554.93|558.71|554.71|23
1615520050000|2021-03-12 03:34:10|558.91|554.91|558.92|554.92|558.92|554.92|558.85|554.85|16
1615520060000|2021-03-12 03:34:20|558.83|554.83|559.14|555.14|559.14|555.14|558.83|554.83|23
1615520070000|2021-03-12 03:34:30|559.18|555.18|558.99|554.99|559.18|555.18|558.97|554.97|19
1615520080000|2021-03-12 03:34:40|558.96|554.96|558.81|554.81|558.97|554.97|558.76|554.76|21
1615520090000|2021-03-12 03:34:50|558.82|554.82|558.84|554.84|558.85|554.85|558.8|554.8|14
1615520100000|2021-03-12 03:35:00|558.86|554.86|558.58|554.58|558.86|554.86|558.56|554.56|24
1615520110000|2021-03-12 03:35:10|558.57|554.57|558.48|554.48|558.62|554.62|558.45|554.45|22
1615520120000|2021-03-12 03:35:20|558.44|554.44|558.71|554.71|558.71|554.71|558.44|554.44|16
1615520130000|2021-03-12 03:35:30|558.72|554.72|558.73|554.73|558.76|554.76|558.62|554.62|19
1615520140000|2021-03-12 03:35:40|558.71|554.71|558.69|554.69|558.78|554.78|558.69|554.69|13
1615520150000|2021-03-12 03:35:50|558.7|554.7|558.68|554.68|558.7|554.7|558.68|554.68|8
1615520160000|2021-03-12 03:36:00|558.69|554.69|558.74|554.74|558.74|554.74|558.58|554.58|21
1615520170000|2021-03-12 03:36:10|558.72|554.72|559.37|555.37|559.37|555.37|558.72|554.72|24
1615520180000|2021-03-12 03:36:20|559.35|555.35|559.31|555.31|559.44|555.44|559.14|555.14|27
1615520190000|2021-03-12 03:36:30|559.32|555.32|559.11|555.11|559.37|555.37|559.06|555.06|20
1615520200000|2021-03-12 03:36:40|559.1|555.1|559.22|555.22|559.36|555.36|559.09|555.09|28
1615520210000|2021-03-12 03:36:50|559.25|555.25|559.27|555.27|559.35|555.35|559.12|555.12|27
1615520220000|2021-03-12 03:37:00|559.29|555.29|559.26|555.26|559.39|555.39|559.22|555.22|19
1615520230000|2021-03-12 03:37:10|559.24|555.24|559.22|555.22|559.24|555.24|559.11|555.11|8
1615520240000|2021-03-12 03:37:20|559.27|555.27|559.22|555.22|559.36|555.36|559.11|555.11|18
1615520250000|2021-03-12 03:37:30|559.23|555.23|559.09|555.09|559.25|555.25|559.08|555.08|21
1615520260000|2021-03-12 03:37:40|559.08|555.08|559.19|555.19|559.19|555.19|559.08|555.08|25
1615520270000|2021-03-12 03:37:50|559.16|555.16|559.22|555.22|559.26|555.26|559.09|555.09|13
1615520280000|2021-03-12 03:38:00|559.21|555.21|559.14|555.14|559.22|555.22|559.14|555.14|18
1615520290000|2021-03-12 03:38:10|559.12|555.12|559.35|555.35|559.35|555.35|559.08|555.08|26
1615520300000|2021-03-12 03:38:20|559.36|555.36|559.18|555.18|559.36|555.36|559.11|555.11|21
1615520310000|2021-03-12 03:38:30|559.19|555.19|559.11|555.11|559.33|555.33|559.1|555.1|30
1615520320000|2021-03-12 03:38:40|559.07|555.07|558.81|554.81|559.17|555.17|558.81|554.81|29
1615520330000|2021-03-12 03:38:50|558.82|554.82|558.86|554.86|558.94|554.94|558.82|554.82|27
1615520340000|2021-03-12 03:39:00|558.87|554.87|558.89|554.89|558.97|554.97|558.86|554.86|27
1615520350000|2021-03-12 03:39:10|558.82|554.82|558.68|554.68|558.82|554.82|558.68|554.68|13
1615520360000|2021-03-12 03:39:20|558.6|554.6|557.78|553.78|558.61|554.61|557.78|553.78|25
1615520370000|2021-03-12 03:39:30|557.87|553.87|557.87|553.87|557.92|553.92|557.81|553.81|16
1615520380000|2021-03-12 03:39:40|557.85|553.85|557.74|553.74|557.9|553.9|557.56|553.56|22
1615520390000|2021-03-12 03:39:50|557.79|553.79|557.35|553.35|557.83|553.83|557.35|553.35|31
1615520400000|2021-03-12 03:40:00|557.49|553.49|557.61|553.61|557.78|553.78|557.42|553.42|32
1615520410000|2021-03-12 03:40:10|557.7|553.7|557.9|553.9|558|554|557.6|553.6|28
1615520420000|2021-03-12 03:40:20|557.98|553.98|558.17|554.17|558.46|554.46|557.98|553.98|30
1615520430000|2021-03-12 03:40:30|558.24|554.24|558.27|554.27|558.4|554.4|558.1|554.1|22
1615520440000|2021-03-12 03:40:40|558.28|554.28|558.49|554.49|558.5|554.5|558.26|554.26|19
1615520450000|2021-03-12 03:40:50|558.5|554.5|558.21|554.21|558.5|554.5|558.06|554.06|26
1615520460000|2021-03-12 03:41:00|558.2|554.2|558.28|554.28|558.33|554.33|558.04|554.04|30
1615520470000|2021-03-12 03:41:10|558.25|554.25|558.22|554.22|558.4|554.4|558.14|554.14|23
1615520480000|2021-03-12 03:41:20|558.21|554.21|558.26|554.26|558.33|554.33|558.21|554.21|18
1615520490000|2021-03-12 03:41:30|558.24|554.24|558.13|554.13|558.26|554.26|558.12|554.12|14
1615520500000|2021-03-12 03:41:40|558.12|554.12|558.06|554.06|558.12|554.12|558.06|554.06|7
1615520510000|2021-03-12 03:41:50|558.07|554.07|558.14|554.14|558.21|554.21|558.07|554.07|4
1615520520000|2021-03-12 03:42:00|558.13|554.13|558.38|554.38|558.44|554.44|558.13|554.13|14
1615520530000|2021-03-12 03:42:10|558.4|554.4|558.5|554.5|558.62|554.62|558.4|554.4|18
1615520540000|2021-03-12 03:42:20|558.57|554.57|558.53|554.53|558.58|554.58|558.52|554.52|12
1615520550000|2021-03-12 03:42:30|558.56|554.56|558.12|554.12|558.56|554.56|558.12|554.12|16
1615520560000|2021-03-12 03:42:40|558.11|554.11|558.07|554.07|558.11|554.11|558.07|554.07|13
1615520570000|2021-03-12 03:42:50|558.08|554.08|558.11|554.11|558.16|554.16|557.98|553.98|20
1615520580000|2021-03-12 03:43:00|558.09|554.09|558.09|554.09|558.14|554.14|558.07|554.07|15
1615520590000|2021-03-12 03:43:10|558.08|554.08|558.02|554.02|558.1|554.1|558.01|554.01|17
1615520600000|2021-03-12 03:43:20|557.99|553.99|557.82|553.82|558|554|557.8|553.8|23
1615520610000|2021-03-12 03:43:30|557.8|553.8|557.78|553.78|557.82|553.82|557.76|553.76|14
1615520620000|2021-03-12 03:43:40|557.76|553.76|557.76|553.76|557.79|553.79|557.75|553.75|12
1615520630000|2021-03-12 03:43:50|557.75|553.75|557.7|553.7|557.76|553.76|557.7|553.7|11
1615520640000|2021-03-12 03:44:00|557.69|553.69|557.37|553.37|557.69|553.69|557.33|553.33|25
1615520650000|2021-03-12 03:44:10|557.35|553.35|557.35|553.35|557.48|553.48|557.32|553.32|23
1615520660000|2021-03-12 03:44:20|557.33|553.33|557.2|553.2|557.35|553.35|557.16|553.16|22
1615520670000|2021-03-12 03:44:30|557.17|553.17|557.15|553.15|557.28|553.28|557.08|553.08|21
1615520680000|2021-03-12 03:44:40|557.18|553.18|557.25|553.25|557.25|553.25|557.1|553.1|29
1615520690000|2021-03-12 03:44:50|557.26|553.26|557.36|553.36|557.42|553.42|557.1|553.1|20
1615520700000|2021-03-12 03:45:00|557.35|553.35|557.36|553.36|557.47|553.47|557.11|553.11|22
1615520710000|2021-03-12 03:45:10|557.33|553.33|557.58|553.58|557.62|553.62|557.33|553.33|20
1615520720000|2021-03-12 03:45:20|557.63|553.63|557.51|553.51|557.63|553.63|557.41|553.41|22
1615520730000|2021-03-12 03:45:30|557.52|553.52|557.54|553.54|557.54|553.54|557.43|553.43|14
1615520740000|2021-03-12 03:45:40|557.53|553.53|557.32|553.32|557.54|553.54|557.23|553.23|21
1615520750000|2021-03-12 03:45:50|557.34|553.34|557.17|553.17|557.34|553.34|557.13|553.13|21
1615520760000|2021-03-12 03:46:00|557.18|553.18|557|553|557.23|553.23|557|553|11
1615520770000|2021-03-12 03:46:10|556.99|552.99|556.95|552.95|557.16|553.16|556.91|552.91|13
1615520780000|2021-03-12 03:46:20|556.94|552.94|556.88|552.88|556.97|552.97|556.88|552.88|21
1615520790000|2021-03-12 03:46:30|556.89|552.89|556.87|552.87|556.9|552.9|556.86|552.86|12
1615520800000|2021-03-12 03:46:40|556.86|552.86|556.84|552.84|556.91|552.91|556.84|552.84|20
1615520810000|2021-03-12 03:46:50|556.85|552.85|556.81|552.81|556.9|552.9|556.79|552.79|22
1615520820000|2021-03-12 03:47:00|556.83|552.83|556.47|552.47|556.87|552.87|556.39|552.39|31
1615520830000|2021-03-12 03:47:10|556.45|552.45|556.4|552.4|556.49|552.49|556.33|552.33|26
1615520840000|2021-03-12 03:47:20|556.37|552.37|556.42|552.42|556.44|552.44|556.36|552.36|21
1615520850000|2021-03-12 03:47:30|556.38|552.38|556.3|552.3|556.39|552.39|556.19|552.19|24
1615520860000|2021-03-12 03:47:40|556.31|552.31|556.26|552.26|556.42|552.42|556.26|552.26|21
1615520870000|2021-03-12 03:47:50|556.27|552.27|556.2|552.2|556.36|552.36|556.17|552.17|26
1615520880000|2021-03-12 03:48:00|556.19|552.19|556.22|552.22|556.26|552.26|556.09|552.09|32
1615520890000|2021-03-12 03:48:10|556.27|552.27|556.54|552.54|556.62|552.62|556.27|552.27|23
1615520900000|2021-03-12 03:48:20|556.55|552.55|556.36|552.36|556.56|552.56|556.34|552.34|18
1615520910000|2021-03-12 03:48:30|556.29|552.29|556.32|552.32|556.37|552.37|556.23|552.23|26
1615520920000|2021-03-12 03:48:40|556.31|552.31|556.27|552.27|556.34|552.34|556.26|552.26|13
1615520930000|2021-03-12 03:48:50|556.28|552.28|556.34|552.34|556.36|552.36|556.26|552.26|14
1615520940000|2021-03-12 03:49:00|556.36|552.36|556.63|552.63|556.63|552.63|556.36|552.36|15
1615520950000|2021-03-12 03:49:10|556.62|552.62|556.48|552.48|556.78|552.78|556.45|552.45|25
1615520960000|2021-03-12 03:49:20|556.47|552.47|556.61|552.61|556.71|552.71|556.47|552.47|20
1615520970000|2021-03-12 03:49:30|556.56|552.56|556.71|552.71|556.71|552.71|556.5|552.5|25
1615520980000|2021-03-12 03:49:40|556.69|552.69|556.65|552.65|556.7|552.7|556.6|552.6|22
1615520990000|2021-03-12 03:49:50|556.66|552.66|556.46|552.46|556.69|552.69|556.42|552.42|23
1615521000000|2021-03-12 03:50:00|556.53|552.53|556.53|552.53|556.59|552.59|556.47|552.47|25
1615521010000|2021-03-12 03:50:10|556.52|552.52|556.45|552.45|556.52|552.52|556.44|552.44|19
1615521020000|2021-03-12 03:50:20|556.46|552.46|556.41|552.41|556.47|552.47|556.37|552.37|10
1615521030000|2021-03-12 03:50:30|556.42|552.42|556.42|552.42|556.53|552.53|556.42|552.42|16
1615521040000|2021-03-12 03:50:40|556.43|552.43|556.52|552.52|556.52|552.52|556.43|552.43|18
1615521050000|2021-03-12 03:50:50|556.49|552.49|556.46|552.46|556.55|552.55|556.42|552.42|14
1615521060000|2021-03-12 03:51:00|556.48|552.48|556.29|552.29|556.48|552.48|556.29|552.29|15
1615521070000|2021-03-12 03:51:10|556.28|552.28|556.46|552.46|556.46|552.46|556.28|552.28|19
1615521080000|2021-03-12 03:51:20|556.43|552.43|556.34|552.34|556.43|552.43|556.33|552.33|13
1615521090000|2021-03-12 03:51:30|556.35|552.35|556.31|552.31|556.43|552.43|556.31|552.31|19
1615521100000|2021-03-12 03:51:40|556.3|552.3|556.17|552.17|556.3|552.3|556.17|552.17|17
1615521110000|2021-03-12 03:51:50|556.16|552.16|556.18|552.18|556.19|552.19|556.16|552.16|14
1615521120000|2021-03-12 03:52:00|556.19|552.19|556.34|552.34|556.38|552.38|556.14|552.14|21
1615521130000|2021-03-12 03:52:10|556.31|552.31|556.25|552.25|556.32|552.32|556.24|552.24|12
1615521140000|2021-03-12 03:52:20|556.27|552.27|556.29|552.29|556.34|552.34|556.25|552.25|21
1615521150000|2021-03-12 03:52:30|556.3|552.3|556.45|552.45|556.46|552.46|556.3|552.3|17
1615521160000|2021-03-12 03:52:40|556.46|552.46|556.31|552.31|556.46|552.46|556.31|552.31|9
1615521170000|2021-03-12 03:52:50|556.3|552.3|556.32|552.32|556.34|552.34|556.29|552.29|14
1615521180000|2021-03-12 03:53:00|556.31|552.31|556.22|552.22|556.31|552.31|556.15|552.15|17
1615521190000|2021-03-12 03:53:10|556.17|552.17|556.24|552.24|556.24|552.24|556.17|552.17|15
1615521200000|2021-03-12 03:53:20|556.22|552.22|556.26|552.26|556.3|552.3|556.22|552.22|18
1615521210000|2021-03-12 03:53:30|556.27|552.27|556.22|552.22|556.28|552.28|556.22|552.22|17
1615521220000|2021-03-12 03:53:40|556.23|552.23|556.44|552.44|556.44|552.44|556.23|552.23|16
1615521230000|2021-03-12 03:53:50|556.43|552.43|556.46|552.46|556.48|552.48|556.4|552.4|18
1615521240000|2021-03-12 03:54:00|556.45|552.45|556.34|552.34|556.45|552.45|556.3|552.3|19
1615521250000|2021-03-12 03:54:10|556.35|552.35|556.47|552.47|556.48|552.48|556.31|552.31|16
1615521260000|2021-03-12 03:54:20|556.48|552.48|556.49|552.49|556.49|552.49|556.43|552.43|11
1615521270000|2021-03-12 03:54:30|556.5|552.5|556.47|552.47|556.5|552.5|556.43|552.43|23
1615521280000|2021-03-12 03:54:40|556.45|552.45|556.48|552.48|556.49|552.49|556.45|552.45|19
1615521290000|2021-03-12 03:54:50|556.49|552.49|556.51|552.51|556.52|552.52|556.44|552.44|12
1615521300000|2021-03-12 03:55:00|556.53|552.53|556.5|552.5|556.55|552.55|556.48|552.48|13
1615521310000|2021-03-12 03:55:10|556.51|552.51|556.74|552.74|556.74|552.74|556.51|552.51|13
1615521320000|2021-03-12 03:55:20|556.75|552.75|557.28|553.28|557.4|553.4|556.75|552.75|27
1615521330000|2021-03-12 03:55:30|557.05|553.05|557.31|553.31|557.4|553.4|557.05|553.05|31
1615521340000|2021-03-12 03:55:40|557.15|553.15|557.45|553.45|557.46|553.46|557|553|25
1615521350000|2021-03-12 03:55:50|557.42|553.42|557.72|553.72|557.81|553.81|557.36|553.36|18
1615521360000|2021-03-12 03:56:00|557.71|553.71|557.19|553.19|557.71|553.71|557.12|553.12|31
1615521370000|2021-03-12 03:56:10|557.26|553.26|557.59|553.59|557.65|553.65|557|553|25
1615521380000|2021-03-12 03:56:20|557.64|553.64|557.66|553.66|557.77|553.77|557.6|553.6|21
1615521390000|2021-03-12 03:56:30|557.68|553.68|557.66|553.66|557.77|553.77|557.63|553.63|24
1615521400000|2021-03-12 03:56:40|557.67|553.67|557.7|553.7|557.72|553.72|557.67|553.67|21
1615521410000|2021-03-12 03:56:50|557.69|553.69|557.35|553.35|557.7|553.7|557.34|553.34|23
1615521420000|2021-03-12 03:57:00|557.36|553.36|557.15|553.15|557.37|553.37|557.13|553.13|27
1615521430000|2021-03-12 03:57:10|557.16|553.16|557|553|557.38|553.38|556.96|552.96|18
1615521440000|2021-03-12 03:57:20|557.16|553.16|557.03|553.03|557.25|553.25|556.91|552.91|22
1615521450000|2021-03-12 03:57:30|557.01|553.01|557.03|553.03|557.05|553.05|556.84|552.84|22
1615521460000|2021-03-12 03:57:40|557|553|557|553|557.01|553.01|556.97|552.97|14
1615521470000|2021-03-12 03:57:50|556.99|552.99|556.89|552.89|557.01|553.01|556.82|552.82|21
1615521480000|2021-03-12 03:58:00|556.9|552.9|557.13|553.13|557.19|553.19|556.85|552.85|21
1615521490000|2021-03-12 03:58:10|557.14|553.14|557.3|553.3|557.33|553.33|557.13|553.13|18
1615521500000|2021-03-12 03:58:20|557.31|553.31|557.46|553.46|557.5|553.5|557.16|553.16|30
1615521510000|2021-03-12 03:58:30|557.47|553.47|557.77|553.77|557.77|553.77|557.32|553.32|20
1615521520000|2021-03-12 03:58:40|557.78|553.78|557.77|553.77|557.79|553.79|557.54|553.54|33
1615521530000|2021-03-12 03:58:50|557.79|553.79|557.99|553.99|558|554|557.53|553.53|25
1615521540000|2021-03-12 03:59:00|557.38|553.38|557.73|553.73|557.99|553.99|557.38|553.38|20
1615521550000|2021-03-12 03:59:10|557.84|553.84|557.71|553.71|557.84|553.84|557.65|553.65|23
1615521560000|2021-03-12 03:59:20|557.7|553.7|557.98|553.98|557.99|553.99|557.7|553.7|24
1615521570000|2021-03-12 03:59:30|557.97|553.97|558.07|554.07|558.09|554.09|557.93|553.93|17
1615521580000|2021-03-12 03:59:40|558.08|554.08|558.1|554.1|558.11|554.11|557.74|553.74|28
1615521590000|2021-03-12 03:59:50|558.09|554.09|558.14|554.14|558.14|554.14|558.05|554.05|17
1615521600000|2021-03-12 04:00:00|558.13|554.13|558.24|554.24|558.24|554.24|557.99|553.99|32
1615521610000|2021-03-12 04:00:10|558.22|554.22|558.45|554.45|558.68|554.68|558.22|554.22|22
1615521620000|2021-03-12 04:00:20|558.62|554.62|558.67|554.67|558.68|554.68|558.61|554.61|19
1615521630000|2021-03-12 04:00:30|558.66|554.66|558.55|554.55|558.69|554.69|558.34|554.34|28
1615521640000|2021-03-12 04:00:40|558.58|554.58|558.47|554.47|558.58|554.58|558.47|554.47|23
1615521650000|2021-03-12 04:00:50|558.51|554.51|558.62|554.62|558.68|554.68|558.48|554.48|28
1615521660000|2021-03-12 04:01:00|558.61|554.61|558.64|554.64|558.67|554.67|558.6|554.6|19
1615521670000|2021-03-12 04:01:10|558.65|554.65|558.65|554.65|558.69|554.69|558.51|554.51|27
1615521680000|2021-03-12 04:01:20|558.69|554.69|558.69|554.69|558.72|554.72|558.61|554.61|13
1615521690000|2021-03-12 04:01:30|558.68|554.68|558.61|554.61|558.68|554.68|558.53|554.53|29
1615521700000|2021-03-12 04:01:40|558.58|554.58|558.63|554.63|558.65|554.65|558.55|554.55|28
1615521710000|2021-03-12 04:01:50|558.64|554.64|558.58|554.58|558.69|554.69|558.58|554.58|26
1615521720000|2021-03-12 04:02:00|558.6|554.6|558.66|554.66|558.66|554.66|558.48|554.48|25
1615521730000|2021-03-12 04:02:10|558.6|554.6|558.65|554.65|558.67|554.67|558.6|554.6|14
1615521740000|2021-03-12 04:02:20|558.52|554.52|558.63|554.63|558.67|554.67|558.49|554.49|23
1615521750000|2021-03-12 04:02:30|558.69|554.69|558.61|554.61|558.7|554.7|558.53|554.53|26
1615521760000|2021-03-12 04:02:40|558.63|554.63|558.53|554.53|558.64|554.64|558.49|554.49|30
1615521770000|2021-03-12 04:02:50|558.54|554.54|558.52|554.52|558.59|554.59|558.42|554.42|21
1615521780000|2021-03-12 04:03:00|558.56|554.56|558.45|554.45|558.58|554.58|558.42|554.42|23
1615521790000|2021-03-12 04:03:10|558.47|554.47|558.16|554.16|558.47|554.47|558.12|554.12|26
1615521800000|2021-03-12 04:03:20|558.17|554.17|558.01|554.01|558.2|554.2|557.98|553.98|20
1615521810000|2021-03-12 04:03:30|557.98|553.98|558.05|554.05|558.11|554.11|557.86|553.86|24
1615521820000|2021-03-12 04:03:40|557.95|553.95|557.9|553.9|558.02|554.02|557.85|553.85|22
1615521830000|2021-03-12 04:03:50|557.89|553.89|557.91|553.91|557.94|553.94|557.85|553.85|18
1615521840000|2021-03-12 04:04:00|557.9|553.9|558.23|554.23|558.23|554.23|557.9|553.9|17
1615521850000|2021-03-12 04:04:10|558.24|554.24|557.85|553.85|558.25|554.25|557.85|553.85|20
1615521860000|2021-03-12 04:04:20|557.83|553.83|557.85|553.85|557.9|553.9|557.83|553.83|15
1615521870000|2021-03-12 04:04:30|557.84|553.84|558.01|554.01|558.01|554.01|557.84|553.84|12
1615521880000|2021-03-12 04:04:40|557.94|553.94|558.09|554.09|558.16|554.16|557.94|553.94|15
1615521890000|2021-03-12 04:04:50|558.08|554.08|558.02|554.02|558.08|554.08|558.02|554.02|7
1615521900000|2021-03-12 04:05:00|558.03|554.03|558.05|554.05|558.14|554.14|558.03|554.03|10
1615521910000|2021-03-12 04:05:10|558.06|554.06|558.04|554.04|558.09|554.09|558.04|554.04|11
1615521920000|2021-03-12 04:05:20|558.03|554.03|557.85|553.85|558.03|554.03|557.74|553.74|12
1615521930000|2021-03-12 04:05:30|557.81|553.81|557|553|557.81|553.81|557|553|29
1615521940000|2021-03-12 04:05:40|556.93|552.93|556.76|552.76|557.04|553.04|556.68|552.68|34
1615521950000|2021-03-12 04:05:50|556.64|552.64|556.41|552.41|556.64|552.64|556.38|552.38|23
1615521960000|2021-03-12 04:06:00|556.4|552.4|556.68|552.68|556.69|552.69|556.39|552.39|25
1615521970000|2021-03-12 04:06:10|556.59|552.59|556.36|552.36|556.6|552.6|556.35|552.35|26
1615521980000|2021-03-12 04:06:20|556.35|552.35|556.24|552.24|556.37|552.37|556.12|552.12|25
1615521990000|2021-03-12 04:06:30|556.23|552.23|556.24|552.24|556.41|552.41|556.2|552.2|21
1615522000000|2021-03-12 04:06:40|556.21|552.21|556.36|552.36|556.45|552.45|556.21|552.21|20
1615522010000|2021-03-12 04:06:50|556.25|552.25|556.38|552.38|556.49|552.49|556.21|552.21|27
1615522020000|2021-03-12 04:07:00|556.36|552.36|556.16|552.16|556.4|552.4|556.16|552.16|22
1615522030000|2021-03-12 04:07:10|556.21|552.21|555.54|551.54|556.21|552.21|555.48|551.48|39
1615522040000|2021-03-12 04:07:20|555.55|551.55|555.42|551.42|555.56|551.56|555.36|551.36|31
1615522050000|2021-03-12 04:07:30|555.37|551.37|555.24|551.24|555.4|551.4|555.18|551.18|26
1615522060000|2021-03-12 04:07:40|555.23|551.23|554.48|550.48|555.35|551.35|554.46|550.46|30
1615522070000|2021-03-12 04:07:50|554.47|550.47|554.51|550.51|555.2|551.2|554.46|550.46|35
1615522080000|2021-03-12 04:08:00|554.48|550.48|554.66|550.66|554.79|550.79|554.46|550.46|32
1615522090000|2021-03-12 04:08:10|554.64|550.64|554.72|550.72|554.75|550.75|554.52|550.52|25
1615522100000|2021-03-12 04:08:20|554.7|550.7|554.83|550.83|554.87|550.87|554.61|550.61|27
1615522110000|2021-03-12 04:08:30|554.85|550.85|554.6|550.6|554.87|550.87|554.6|550.6|30
1615522120000|2021-03-12 04:08:40|554.59|550.59|554.51|550.51|554.65|550.65|554.46|550.46|24
1615522130000|2021-03-12 04:08:50|554.47|550.47|554.46|550.46|554.5|550.5|554.42|550.42|11
1615522140000|2021-03-12 04:09:00|554.53|550.53|554.56|550.56|554.87|550.87|554.53|550.53|32
1615522150000|2021-03-12 04:09:10|554.55|550.55|554.55|550.55|554.73|550.73|554.54|550.54|30
1615522160000|2021-03-12 04:09:20|554.56|550.56|554.39|550.39|554.69|550.69|554.39|550.39|25
1615522170000|2021-03-12 04:09:30|554.38|550.38|554.44|550.44|554.57|550.57|554.32|550.32|26
1615522180000|2021-03-12 04:09:40|554.47|550.47|554.47|550.47|554.53|550.53|554.42|550.42|26
1615522190000|2021-03-12 04:09:50|554.48|550.48|554.52|550.52|554.54|550.54|554.47|550.47|18
1615522200000|2021-03-12 04:10:00|554.53|550.53|554.52|550.52|554.53|550.53|554.45|550.45|16
1615522210000|2021-03-12 04:10:10|554.49|550.49|554.48|550.48|554.54|550.54|554.48|550.48|20
1615522220000|2021-03-12 04:10:20|554.49|550.49|554.43|550.43|554.54|550.54|554.43|550.43|22
1615522230000|2021-03-12 04:10:30|554.42|550.42|554.2|550.2|554.42|550.42|554.16|550.16|17
1615522240000|2021-03-12 04:10:40|554.17|550.17|553.99|549.99|554.18|550.18|553.93|549.93|23
1615522250000|2021-03-12 04:10:50|553.88|549.88|553.8|549.8|553.94|549.94|553.79|549.79|31
1615522260000|2021-03-12 04:11:00|553.81|549.81|553.54|549.54|553.81|549.81|553.52|549.52|22
1615522270000|2021-03-12 04:11:10|553.55|549.55|553.64|549.64|553.68|549.68|553.52|549.52|26
1615522280000|2021-03-12 04:11:20|553.63|549.63|553.74|549.74|553.82|549.82|553.63|549.63|26
1615522290000|2021-03-12 04:11:30|553.73|549.73|553.66|549.66|553.78|549.78|553.63|549.63|26
1615522300000|2021-03-12 04:11:40|553.6|549.6|553.47|549.47|553.62|549.62|553.47|549.47|22
1615522310000|2021-03-12 04:11:50|553.48|549.48|553.26|549.26|553.48|549.48|552.87|548.87|28
1615522320000|2021-03-12 04:12:00|553.23|549.23|552.99|548.99|553.5|549.5|552.99|548.99|26
1615522330000|2021-03-12 04:12:10|553.02|549.02|552.85|548.85|553.03|549.03|552.83|548.83|26
1615522340000|2021-03-12 04:12:20|552.84|548.84|552.62|548.62|552.85|548.85|552.55|548.55|18
1615522350000|2021-03-12 04:12:30|552.61|548.61|551.82|547.82|552.61|548.61|551.82|547.82|25
1615522360000|2021-03-12 04:12:40|551.81|547.81|551.88|547.88|552.08|548.08|551.78|547.78|22
1615522370000|2021-03-12 04:12:50|551.89|547.89|552.01|548.01|552.11|548.11|551.89|547.89|23
1615522380000|2021-03-12 04:13:00|552|548|551.55|547.55|552.28|548.28|551.55|547.55|34
1615522390000|2021-03-12 04:13:10|551.64|547.64|551.82|547.82|551.85|547.85|551.55|547.55|35
1615522400000|2021-03-12 04:13:20|551.79|547.79|551.54|547.54|551.79|547.79|551.54|547.54|29
1615522410000|2021-03-12 04:13:30|551.52|547.52|551.43|547.43|551.64|547.64|550.7|546.7|34
1615522420000|2021-03-12 04:13:40|551.45|547.45|551.17|547.17|551.53|547.53|551.01|547.01|36
1615522430000|2021-03-12 04:13:50|551.13|547.13|551.27|547.27|551.29|547.29|550.89|546.89|36
1615522440000|2021-03-12 04:14:00|551.29|547.29|551.27|547.27|551.36|547.36|551.16|547.16|32
1615522450000|2021-03-12 04:14:10|551.26|547.26|551.16|547.16|551.54|547.54|551.16|547.16|28
1615522460000|2021-03-12 04:14:20|551.28|547.28|551.32|547.32|551.49|547.49|551.09|547.09|28
1615522470000|2021-03-12 04:14:30|551.35|547.35|551.25|547.25|551.39|547.39|551.23|547.23|34
1615522480000|2021-03-12 04:14:40|551.23|547.23|551.07|547.07|551.24|547.24|551|547|23
1615522490000|2021-03-12 04:14:50|551.03|547.03|550.95|546.95|551.14|547.14|550.95|546.95|33
1615522500000|2021-03-12 04:15:00|550.94|546.94|551.59|547.59|551.69|547.69|550.94|546.94|32
1615522510000|2021-03-12 04:15:10|551.58|547.58|551.08|547.08|551.75|547.75|550.8|546.8|33
1615522520000|2021-03-12 04:15:20|551.21|547.21|550.54|546.54|551.21|547.21|550.45|546.45|32
1615522530000|2021-03-12 04:15:30|550.43|546.43|550.11|546.11|550.98|546.98|549.57|545.57|33
1615522540000|2021-03-12 04:15:40|549.36|545.36|549.8|545.8|550.86|546.86|549.36|545.36|33
1615522550000|2021-03-12 04:15:50|549.77|545.77|549.23|545.23|549.77|545.77|549.07|545.07|33
1615522560000|2021-03-12 04:16:00|549.22|545.22|549.67|545.67|550.14|546.14|549.22|545.22|35
1615522570000|2021-03-12 04:16:10|549.66|545.66|549.04|545.04|549.66|545.66|548.95|544.95|36
1615522580000|2021-03-12 04:16:20|549.08|545.08|549.16|545.16|549.27|545.27|549.01|545.01|30
1615522590000|2021-03-12 04:16:30|549.19|545.19|549.15|545.15|549.5|545.5|549.13|545.13|32
1615522600000|2021-03-12 04:16:40|549.12|545.12|549.63|545.63|549.63|545.63|549.12|545.12|29
1615522610000|2021-03-12 04:16:50|549.64|545.64|549.21|545.21|549.85|545.85|549.01|545.01|32
1615522620000|2021-03-12 04:17:00|549.13|545.13|549.73|545.73|549.97|545.97|549.13|545.13|37
1615522630000|2021-03-12 04:17:10|549.76|545.76|549.39|545.39|549.94|545.94|549.37|545.37|34
1615522640000|2021-03-12 04:17:20|549.4|545.4|549.47|545.47|549.52|545.52|549.36|545.36|19
1615522650000|2021-03-12 04:17:30|549.48|545.48|549.39|545.39|549.49|545.49|549.23|545.23|25
1615522660000|2021-03-12 04:17:40|549.4|545.4|549.79|545.79|549.86|545.86|549.4|545.4|27
1615522670000|2021-03-12 04:17:50|549.78|545.78|549.76|545.76|549.84|545.84|549.63|545.63|26
1615522680000|2021-03-12 04:18:00|549.73|545.73|549.33|545.33|549.73|545.73|549.33|545.33|29
1615522690000|2021-03-12 04:18:10|549.26|545.26|549.3|545.3|549.37|545.37|549.26|545.26|26
1615522700000|2021-03-12 04:18:20|549.31|545.31|549.63|545.63|549.63|545.63|549.31|545.31|23
1615522710000|2021-03-12 04:18:30|549.64|545.64|549.57|545.57|549.74|545.74|549.51|545.51|27
1615522720000|2021-03-12 04:18:40|549.56|545.56|549.75|545.75|549.75|545.75|549.56|545.56|23
1615522730000|2021-03-12 04:18:50|549.76|545.76|549.5|545.5|550.13|546.13|549.49|545.49|28
1615522740000|2021-03-12 04:19:00|549.52|545.52|549.52|545.52|549.59|545.59|549.48|545.48|18
1615522750000|2021-03-12 04:19:10|549.53|545.53|549.91|545.91|549.95|545.95|549.52|545.52|31
1615522760000|2021-03-12 04:19:20|549.89|545.89|550.12|546.12|550.22|546.22|549.88|545.88|27
1615522770000|2021-03-12 04:19:30|550.13|546.13|550.22|546.22|550.25|546.25|550|546|23
1615522780000|2021-03-12 04:19:40|550.23|546.23|550.37|546.37|550.38|546.38|550.08|546.08|22
1615522790000|2021-03-12 04:19:50|550.38|546.38|550.42|546.42|550.45|546.45|550.34|546.34|21
1615522800000|2021-03-12 04:20:00|550.44|546.44|550.41|546.41|550.47|546.47|550.39|546.39|15
1615522810000|2021-03-12 04:20:10|550.43|546.43|550.27|546.27|550.45|546.45|550.18|546.18|17
1615522820000|2021-03-12 04:20:20|550.31|546.31|550.34|546.34|550.35|546.35|550.2|546.2|18
1615522830000|2021-03-12 04:20:30|550.29|546.29|550.44|546.44|550.44|546.44|550.25|546.25|25
1615522840000|2021-03-12 04:20:40|550.37|546.37|550.37|546.37|550.39|546.39|550.3|546.3|25
1615522850000|2021-03-12 04:20:50|550.36|546.36|550.39|546.39|550.43|546.43|550.31|546.31|23
1615522860000|2021-03-12 04:21:00|550.41|546.41|550.44|546.44|550.48|546.48|550.36|546.36|18
1615522870000|2021-03-12 04:21:10|550.45|546.45|550.11|546.11|550.45|546.45|550.06|546.06|25
1615522880000|2021-03-12 04:21:20|550.12|546.12|550.13|546.13|550.14|546.14|550.03|546.03|16
1615522890000|2021-03-12 04:21:30|550.07|546.07|549.87|545.87|550.11|546.11|549.85|545.85|27
1615522900000|2021-03-12 04:21:40|549.86|545.86|549.44|545.44|549.86|545.86|549.42|545.42|24
1615522910000|2021-03-12 04:21:50|549.42|545.42|549.46|545.46|549.57|545.57|549.36|545.36|21
1615522920000|2021-03-12 04:22:00|549.47|545.47|549.37|545.37|549.47|545.47|549.37|545.37|13
1615522930000|2021-03-12 04:22:10|549.57|545.57|549.48|545.48|549.58|545.58|549.43|545.43|21
1615522940000|2021-03-12 04:22:20|549.52|545.52|549.55|545.55|549.55|545.55|549.45|545.45|28
1615522950000|2021-03-12 04:22:30|549.43|545.43|549.42|545.42|549.52|545.52|549.42|545.42|22
1615522960000|2021-03-12 04:22:40|549.43|545.43|548.68|544.68|549.49|545.49|548.68|544.68|30
1615522970000|2021-03-12 04:22:50|548.74|544.74|548.61|544.61|548.91|544.91|548.59|544.59|31
1615522980000|2021-03-12 04:23:00|548.64|544.64|547.75|543.75|548.66|544.66|547.72|543.72|36
1615522990000|2021-03-12 04:23:10|547.76|543.76|547.98|543.98|548.19|544.19|547.75|543.75|31
1615523000000|2021-03-12 04:23:20|548.04|544.04|548.19|544.19|548.36|544.36|548.02|544.02|30
1615523010000|2021-03-12 04:23:30|548.15|544.15|549.23|545.23|549.25|545.25|548.11|544.11|36
1615523020000|2021-03-12 04:23:40|549.08|545.08|549.16|545.16|549.35|545.35|549.06|545.06|28
1615523030000|2021-03-12 04:23:50|549.17|545.17|549.22|545.22|549.37|545.37|549.04|545.04|21
1615523040000|2021-03-12 04:24:00|549.39|545.39|549.68|545.68|549.72|545.72|549.39|545.39|23
1615523050000|2021-03-12 04:24:10|549.73|545.73|549.76|545.76|549.87|545.87|549.57|545.57|33
1615523060000|2021-03-12 04:24:20|549.78|545.78|549.41|545.41|549.86|545.86|549.4|545.4|31
1615523070000|2021-03-12 04:24:30|549.44|545.44|549.43|545.43|549.48|545.48|549.36|545.36|27
1615523080000|2021-03-12 04:24:40|549.48|545.48|549.31|545.31|549.61|545.61|549.31|545.31|27
1615523090000|2021-03-12 04:24:50|549.33|545.33|549.39|545.39|549.55|545.55|549.31|545.31|30
1615523100000|2021-03-12 04:25:00|549.38|545.38|549.78|545.78|549.78|545.78|549.38|545.38|28
1615523110000|2021-03-12 04:25:10|549.79|545.79|549.64|545.64|550.02|546.02|549.64|545.64|33
1615523120000|2021-03-12 04:25:20|549.58|545.58|549.44|545.44|549.66|545.66|549.31|545.31|34
1615523130000|2021-03-12 04:25:30|549.37|545.37|549.52|545.52|549.52|545.52|549.36|545.36|16
1615523140000|2021-03-12 04:25:40|549.56|545.56|549.96|545.96|550|546|549.56|545.56|32
1615523150000|2021-03-12 04:25:50|549.94|545.94|549.63|545.63|549.98|545.98|549.63|545.63|22
1615523160000|2021-03-12 04:26:00|549.6|545.6|549.74|545.74|549.86|545.86|549.6|545.6|27
1615523170000|2021-03-12 04:26:10|549.75|545.75|549.51|545.51|549.77|545.77|549.51|545.51|20
1615523180000|2021-03-12 04:26:20|549.5|545.5|549.51|545.51|549.56|545.56|549.37|545.37|21
1615523190000|2021-03-12 04:26:30|549.44|545.44|549.81|545.81|549.84|545.84|549.44|545.44|25
1615523200000|2021-03-12 04:26:40|549.83|545.83|549.89|545.89|550.01|546.01|549.83|545.83|27
1615523210000|2021-03-12 04:26:50|549.88|545.88|549.64|545.64|549.95|545.95|549.55|545.55|27
1615523220000|2021-03-12 04:27:00|549.63|545.63|549.78|545.78|549.78|545.78|549.61|545.61|29
1615523230000|2021-03-12 04:27:10|549.79|545.79|550.03|546.03|550.06|546.06|549.79|545.79|25
1615523240000|2021-03-12 04:27:20|550.06|546.06|549.85|545.85|550.09|546.09|549.85|545.85|27
1615523250000|2021-03-12 04:27:30|549.84|545.84|549.6|545.6|549.84|545.84|549.56|545.56|31
1615523260000|2021-03-12 04:27:40|549.58|545.58|549.42|545.42|549.59|545.59|549.15|545.15|30
1615523270000|2021-03-12 04:27:50|549.38|545.38|549.23|545.23|549.46|545.46|549.16|545.16|15
1615523280000|2021-03-12 04:28:00|549.26|545.26|549.31|545.31|549.52|545.52|549.21|545.21|25
1615523290000|2021-03-12 04:28:10|549.29|545.29|549.63|545.63|549.66|545.66|549.28|545.28|15
1615523300000|2021-03-12 04:28:20|549.62|545.62|549.82|545.82|549.84|545.84|549.42|545.42|33
1615523310000|2021-03-12 04:28:30|549.91|545.91|549.69|545.69|549.91|545.91|549.62|545.62|28
1615523320000|2021-03-12 04:28:40|549.7|545.7|549.8|545.8|549.83|545.83|549.61|545.61|25
1615523330000|2021-03-12 04:28:50|549.79|545.79|549.58|545.58|549.8|545.8|549.51|545.51|28
1615523340000|2021-03-12 04:29:00|549.53|545.53|549.74|545.74|549.9|545.9|549.5|545.5|31
1615523350000|2021-03-12 04:29:10|549.65|545.65|549.47|545.47|549.71|545.71|549.47|545.47|23
1615523360000|2021-03-12 04:29:20|549.49|545.49|549.28|545.28|549.56|545.56|549.28|545.28|21
1615523370000|2021-03-12 04:29:30|549.29|545.29|549.31|545.31|549.77|545.77|549.24|545.24|31
1615523380000|2021-03-12 04:29:40|549.33|545.33|549.25|545.25|549.75|545.75|549.25|545.25|21
1615523390000|2021-03-12 04:29:50|549.2|545.2|549.27|545.27|549.42|545.42|549.2|545.2|28
1615523400000|2021-03-12 04:30:00|549.28|545.28|549.27|545.27|549.45|545.45|549.26|545.26|31
1615523410000|2021-03-12 04:30:10|549.26|545.26|549.19|545.19|549.27|545.27|549.15|545.15|9
1615523420000|2021-03-12 04:30:20|549.18|545.18|548.67|544.67|549.18|545.18|548.5|544.5|23
1615523430000|2021-03-12 04:30:30|548.68|544.68|548.5|544.5|548.68|544.68|548.4|544.4|34
1615523440000|2021-03-12 04:30:40|548.51|544.51|548.07|544.07|548.56|544.56|548.07|544.07|26
1615523450000|2021-03-12 04:30:50|548.06|544.06|548.24|544.24|548.35|544.35|548.06|544.06|31
1615523460000|2021-03-12 04:31:00|548.21|544.21|548.68|544.68|548.68|544.68|548.21|544.21|26
1615523470000|2021-03-12 04:31:10|548.67|544.67|548.59|544.59|548.67|544.67|548.41|544.41|19
1615523480000|2021-03-12 04:31:20|548.6|544.6|548.36|544.36|548.61|544.61|548.36|544.36|19
1615523490000|2021-03-12 04:31:30|548.35|544.35|548.25|544.25|548.5|544.5|548.25|544.25|24
1615523500000|2021-03-12 04:31:40|548.3|544.3|548.23|544.23|548.33|544.33|548.2|544.2|22
1615523510000|2021-03-12 04:31:50|548.2|544.2|548.46|544.46|548.46|544.46|548.2|544.2|21
1615523520000|2021-03-12 04:32:00|548.58|544.58|548.46|544.46|548.58|544.58|548.42|544.42|20
1615523530000|2021-03-12 04:32:10|548.5|544.5|548.5|544.5|548.54|544.54|548.44|544.44|24
1615523540000|2021-03-12 04:32:20|548.44|544.44|548.68|544.68|548.7|544.7|548.44|544.44|23
1615523550000|2021-03-12 04:32:30|548.67|544.67|548.76|544.76|548.76|544.76|548.61|544.61|18
1615523560000|2021-03-12 04:32:40|548.8|544.8|548.52|544.52|548.8|544.8|548.47|544.47|26
1615523570000|2021-03-12 04:32:50|548.64|544.64|548.55|544.55|548.64|544.64|548.47|544.47|32
1615523580000|2021-03-12 04:33:00|548.57|544.57|548.54|544.54|548.58|544.58|548.54|544.54|18
1615523590000|2021-03-12 04:33:10|548.55|544.55|548.46|544.46|548.56|544.56|548.46|544.46|15
1615523600000|2021-03-12 04:33:20|548.43|544.43|548.68|544.68|548.68|544.68|548.43|544.43|14
1615523610000|2021-03-12 04:33:30|548.7|544.7|548.92|544.92|549|545|548.68|544.68|20
1615523620000|2021-03-12 04:33:40|548.88|544.88|548.99|544.99|549.02|545.02|548.88|544.88|24
1615523630000|2021-03-12 04:33:50|549|545|549.17|545.17|549.2|545.2|549|545|11
1615523640000|2021-03-12 04:34:00|549.18|545.18|549.2|545.2|549.21|545.21|549.17|545.17|6
1615523650000|2021-03-12 04:34:10|549.21|545.21|549.4|545.4|549.49|545.49|549.14|545.14|18
1615523660000|2021-03-12 04:34:20|549.41|545.41|549.48|545.48|549.64|545.64|549.22|545.22|38
1615523670000|2021-03-12 04:34:30|549.47|545.47|549.26|545.26|549.47|545.47|549.17|545.17|24
1615523680000|2021-03-12 04:34:40|549.25|545.25|549|545|549.27|545.27|548.93|544.93|29
1615523690000|2021-03-12 04:34:50|549.04|545.04|549.04|545.04|549.13|545.13|548.86|544.86|28
1615523700000|2021-03-12 04:35:00|549.03|545.03|549.48|545.48|549.53|545.53|549.03|545.03|30
1615523710000|2021-03-12 04:35:10|549.49|545.49|549.36|545.36|549.56|545.56|549.3|545.3|26
1615523720000|2021-03-12 04:35:20|549.39|545.39|548.94|544.94|549.39|545.39|548.94|544.94|20
1615523730000|2021-03-12 04:35:30|548.93|544.93|549.39|545.39|549.39|545.39|548.89|544.89|32
1615523740000|2021-03-12 04:35:40|549.41|545.41|549.36|545.36|549.44|545.44|549.29|545.29|21
1615523750000|2021-03-12 04:35:50|549.38|545.38|549.51|545.51|549.6|545.6|549.32|545.32|27
1615523760000|2021-03-12 04:36:00|549.5|545.5|549.72|545.72|549.75|545.75|549.5|545.5|29
1615523770000|2021-03-12 04:36:10|549.62|545.62|549.53|545.53|549.68|545.68|549.46|545.46|26
1615523780000|2021-03-12 04:36:20|549.58|545.58|549.72|545.72|549.78|545.78|549.56|545.56|23
1615523790000|2021-03-12 04:36:30|549.74|545.74|549.7|545.7|549.74|545.74|549.66|545.66|13
1615523800000|2021-03-12 04:36:40|549.66|545.66|549.54|545.54|549.67|545.67|549.47|545.47|21
1615523810000|2021-03-12 04:36:50|549.53|545.53|549.44|545.44|549.59|545.59|549.41|545.41|22
1615523820000|2021-03-12 04:37:00|549.41|545.41|550.1|546.1|550.11|546.11|549.41|545.41|31
1615523830000|2021-03-12 04:37:10|549.94|545.94|549.81|545.81|549.99|545.99|549.7|545.7|29
1615523840000|2021-03-12 04:37:20|549.8|545.8|549.63|545.63|549.8|545.8|549.6|545.6|25
1615523850000|2021-03-12 04:37:30|549.62|545.62|549.6|545.6|549.69|545.69|549.55|545.55|23
1615523860000|2021-03-12 04:37:40|549.59|545.59|549.86|545.86|549.89|545.89|549.58|545.58|26
1615523870000|2021-03-12 04:37:50|549.87|545.87|549.65|545.65|549.94|545.94|549.61|545.61|25
1615523880000|2021-03-12 04:38:00|549.68|545.68|549.64|545.64|549.75|545.75|549.56|545.56|24
1615523890000|2021-03-12 04:38:10|549.63|545.63|549.26|545.26|549.63|545.63|549.21|545.21|29
1615523900000|2021-03-12 04:38:20|549.29|545.29|549.22|545.22|549.32|545.32|549.19|545.19|22
1615523910000|2021-03-12 04:38:30|549.29|545.29|549.41|545.41|549.6|545.6|549.29|545.29|15
1615523920000|2021-03-12 04:38:40|549.47|545.47|549.7|545.7|549.7|545.7|549.47|545.47|28
1615523930000|2021-03-12 04:38:50|549.68|545.68|549.49|545.49|549.76|545.76|549.48|545.48|24
1615523940000|2021-03-12 04:39:00|549.64|545.64|549.43|545.43|549.64|545.64|549.22|545.22|26
1615523950000|2021-03-12 04:39:10|549.42|545.42|549.31|545.31|549.58|545.58|549.18|545.18|26
1615523960000|2021-03-12 04:39:20|549.45|545.45|549.32|545.32|549.5|545.5|549.21|545.21|29
1615523970000|2021-03-12 04:39:30|549.33|545.33|549.49|545.49|549.53|545.53|549.33|545.33|27
1615523980000|2021-03-12 04:39:40|549.48|545.48|549.42|545.42|549.58|545.58|549.42|545.42|21
1615523990000|2021-03-12 04:39:50|549.43|545.43|549.47|545.47|549.49|545.49|549.43|545.43|14
1615524000000|2021-03-12 04:40:00|549.48|545.48|549.24|545.24|549.48|545.48|549.19|545.19|21
1615524010000|2021-03-12 04:40:10|549.23|545.23|549.31|545.31|549.33|545.33|549.15|545.15|20
1615524020000|2021-03-12 04:40:20|549.28|545.28|549.2|545.2|549.34|545.34|549.12|545.12|26
1615524030000|2021-03-12 04:40:30|549.19|545.19|549.18|545.18|549.2|545.2|549.09|545.09|20
1615524040000|2021-03-12 04:40:40|549.19|545.19|549.21|545.21|549.28|545.28|549.15|545.15|16
1615524050000|2021-03-12 04:40:50|549.23|545.23|549.26|545.26|549.28|545.28|549.21|545.21|24
1615524060000|2021-03-12 04:41:00|549.27|545.27|549.19|545.19|549.27|545.27|549.12|545.12|18
1615524070000|2021-03-12 04:41:10|549.18|545.18|549.33|545.33|549.36|545.36|549.11|545.11|28
1615524080000|2021-03-12 04:41:20|549.32|545.32|549.29|545.29|549.32|545.32|549.17|545.17|24
1615524090000|2021-03-12 04:41:30|549.28|545.28|549.28|545.28|549.32|545.32|549.27|545.27|13
1615524100000|2021-03-12 04:41:40|549.29|545.29|549.31|545.31|549.34|545.34|549.18|545.18|30
1615524110000|2021-03-12 04:41:50|549.32|545.32|549.02|545.02|549.33|545.33|548.97|544.97|14
1615524120000|2021-03-12 04:42:00|549.03|545.03|549.19|545.19|549.3|545.3|548.91|544.91|34
1615524130000|2021-03-12 04:42:10|549.18|545.18|549.33|545.33|549.35|545.35|549.18|545.18|24
1615524140000|2021-03-12 04:42:20|549.34|545.34|549.33|545.33|549.36|545.36|549.33|545.33|13
1615524150000|2021-03-12 04:42:30|549.34|545.34|549.48|545.48|549.48|545.48|549.32|545.32|19
1615524160000|2021-03-12 04:42:40|549.47|545.47|549.5|545.5|549.53|545.53|549.3|545.3|21
1615524170000|2021-03-12 04:42:50|549.51|545.51|549.5|545.5|549.55|545.55|549.5|545.5|15
1615524180000|2021-03-12 04:43:00|549.51|545.51|549.38|545.38|549.55|545.55|549.38|545.38|17
1615524190000|2021-03-12 04:43:10|549.37|545.37|549.36|545.36|549.44|545.44|549.34|545.34|26
1615524200000|2021-03-12 04:43:20|549.37|545.37|549.23|545.23|549.42|545.42|549.1|545.1|31
1615524210000|2021-03-12 04:43:30|549.19|545.19|549.13|545.13|549.33|545.33|549.03|545.03|24
1615524220000|2021-03-12 04:43:40|549.14|545.14|549.07|545.07|549.32|545.32|549.07|545.07|27
1615524230000|2021-03-12 04:43:50|549.08|545.08|548.86|544.86|549.14|545.14|548.63|544.63|19
1615524240000|2021-03-12 04:44:00|548.87|544.87|548.67|544.67|549.25|545.25|548.62|544.62|33
1615524250000|2021-03-12 04:44:10|548.66|544.66|548.6|544.6|548.68|544.68|548.58|544.58|28
1615524260000|2021-03-12 04:44:20|548.61|544.61|548.54|544.54|548.77|544.77|548.5|544.5|31
1615524270000|2021-03-12 04:44:30|548.55|544.55|549.19|545.19|549.19|545.19|548.54|544.54|26
1615524280000|2021-03-12 04:44:40|549.18|545.18|549.08|545.08|549.22|545.22|548.99|544.99|31
1615524290000|2021-03-12 04:44:50|549.05|545.05|548.92|544.92|549.12|545.12|548.86|544.86|31
1615524300000|2021-03-12 04:45:00|548.96|544.96|548.93|544.93|549.06|545.06|548.84|544.84|29
1615524310000|2021-03-12 04:45:10|548.9|544.9|549.21|545.21|549.21|545.21|548.87|544.87|27
1615524320000|2021-03-12 04:45:20|549.23|545.23|549.47|545.47|549.47|545.47|549.23|545.23|17
1615524330000|2021-03-12 04:45:30|549.44|545.44|549.41|545.41|549.45|545.45|549.31|545.31|24
1615524340000|2021-03-12 04:45:40|549.45|545.45|549.64|545.64|549.67|545.67|549.42|545.42|14
1615524350000|2021-03-12 04:45:50|549.65|545.65|549.79|545.79|549.88|545.88|549.64|545.64|25
1615524360000|2021-03-12 04:46:00|549.73|545.73|549.74|545.74|549.83|545.83|549.71|545.71|14
1615524370000|2021-03-12 04:46:10|549.75|545.75|549.88|545.88|549.96|545.96|549.74|545.74|13
1615524380000|2021-03-12 04:46:20|549.86|545.86|549.97|545.97|550.05|546.05|549.85|545.85|24
1615524390000|2021-03-12 04:46:30|549.93|545.93|550.01|546.01|550.05|546.05|549.92|545.92|20
1615524400000|2021-03-12 04:46:40|550.02|546.02|550.15|546.15|550.26|546.26|550.02|546.02|20
1615524410000|2021-03-12 04:46:50|550.13|546.13|550.31|546.31|550.38|546.38|550.13|546.13|35
1615524420000|2021-03-12 04:47:00|550.32|546.32|549.84|545.84|550.34|546.34|549.84|545.84|28
1615524430000|2021-03-12 04:47:10|549.9|545.9|549.68|545.68|549.9|545.9|549.48|545.48|27
1615524440000|2021-03-12 04:47:20|549.66|545.66|549.57|545.57|549.66|545.66|549.42|545.42|25
1615524450000|2021-03-12 04:47:30|549.55|545.55|549.74|545.74|549.74|545.74|549.44|545.44|30
1615524460000|2021-03-12 04:47:40|549.75|545.75|549.58|545.58|549.75|545.75|549.57|545.57|26
1615524470000|2021-03-12 04:47:50|549.59|545.59|549.57|545.57|549.82|545.82|549.57|545.57|24
1615524480000|2021-03-12 04:48:00|549.58|545.58|549.67|545.67|549.79|545.79|549.53|545.53|26
1615524490000|2021-03-12 04:48:10|549.66|545.66|550.01|546.01|550.01|546.01|549.63|545.63|25
1615524500000|2021-03-12 04:48:20|550|546|550.08|546.08|550.1|546.1|549.99|545.99|18
1615524510000|2021-03-12 04:48:30|550.11|546.11|550.8|546.8|550.92|546.92|550.1|546.1|28
1615524520000|2021-03-12 04:48:40|550.78|546.78|550.94|546.94|550.97|546.97|550.72|546.72|31
1615524530000|2021-03-12 04:48:50|550.95|546.95|551.03|547.03|551.06|547.06|550.93|546.93|23
1615524540000|2021-03-12 04:49:00|550.94|546.94|551.32|547.32|551.4|547.4|550.94|546.94|33
1615524550000|2021-03-12 04:49:10|551.33|547.33|551.63|547.63|551.63|547.63|551.11|547.11|33
1615524560000|2021-03-12 04:49:20|551.64|547.64|551.59|547.59|551.65|547.65|551.48|547.48|27
1615524570000|2021-03-12 04:49:30|551.61|547.61|551.69|547.69|551.74|547.74|551.55|547.55|23
1615524580000|2021-03-12 04:49:40|551.71|547.71|551.66|547.66|551.84|547.84|551.59|547.59|32
1615524590000|2021-03-12 04:49:50|551.6|547.6|551.88|547.88|551.9|547.9|551.51|547.51|27
1615524600000|2021-03-12 04:50:00|551.87|547.87|551.87|547.87|551.87|547.87|551.63|547.63|35
1615524610000|2021-03-12 04:50:10|551.91|547.91|551.8|547.8|551.92|547.92|551.75|547.75|28
1615524620000|2021-03-12 04:50:20|551.77|547.77|551.4|547.4|551.78|547.78|551.39|547.39|29
1615524630000|2021-03-12 04:50:30|551.39|547.39|551.58|547.58|551.61|547.61|551.38|547.38|28
1615524640000|2021-03-12 04:50:40|551.59|547.59|551.54|547.54|551.71|547.71|551.48|547.48|27
1615524650000|2021-03-12 04:50:50|551.61|547.61|551.49|547.49|551.72|547.72|551.49|547.49|19
1615524660000|2021-03-12 04:51:00|551.5|547.5|551.36|547.36|551.52|547.52|551.33|547.33|19
1615524670000|2021-03-12 04:51:10|551.27|547.27|551.24|547.24|551.27|547.27|551.13|547.13|19
1615524680000|2021-03-12 04:51:20|551.23|547.23|551.1|547.1|551.24|547.24|551.08|547.08|14
1615524690000|2021-03-12 04:51:30|551.09|547.09|551.17|547.17|551.24|547.24|551.09|547.09|22
1615524700000|2021-03-12 04:51:40|551.2|547.2|551.09|547.09|551.2|547.2|551.08|547.08|12
1615524710000|2021-03-12 04:51:50|551.07|547.07|551.17|547.17|551.2|547.2|551.05|547.05|16
1615524720000|2021-03-12 04:52:00|551.13|547.13|550.82|546.82|551.16|547.16|550.8|546.8|17
1615524730000|2021-03-12 04:52:10|550.8|546.8|550.68|546.68|550.81|546.81|550.56|546.56|22
1615524740000|2021-03-12 04:52:20|550.65|546.65|550.8|546.8|550.8|546.8|550.45|546.45|27
1615524750000|2021-03-12 04:52:30|550.78|546.78|550.54|546.54|550.78|546.78|550.51|546.51|27
1615524760000|2021-03-12 04:52:40|550.56|546.56|550.6|546.6|550.63|546.63|550.56|546.56|17
1615524770000|2021-03-12 04:52:50|550.61|546.61|550.9|546.9|551.09|547.09|550.61|546.61|25
1615524780000|2021-03-12 04:53:00|550.89|546.89|550.84|546.84|550.89|546.89|550.67|546.67|19
1615524790000|2021-03-12 04:53:10|550.83|546.83|550.86|546.86|550.89|546.89|550.79|546.79|25
1615524800000|2021-03-12 04:53:20|550.88|546.88|551.29|547.29|551.29|547.29|550.83|546.83|21
1615524810000|2021-03-12 04:53:30|551.28|547.28|551.35|547.35|551.36|547.36|551.21|547.21|20
1615524820000|2021-03-12 04:53:40|551.34|547.34|551.13|547.13|551.34|547.34|551.05|547.05|21
1615524830000|2021-03-12 04:53:50|551.21|547.21|551.09|547.09|551.21|547.21|551.05|547.05|22
1615524840000|2021-03-12 04:54:00|551.1|547.1|551.16|547.16|551.21|547.21|551.08|547.08|19
1615524850000|2021-03-12 04:54:10|551.18|547.18|551.26|547.26|551.28|547.28|551.16|547.16|27
1615524860000|2021-03-12 04:54:20|551.25|547.25|551.61|547.61|551.68|547.68|551.24|547.24|27
1615524870000|2021-03-12 04:54:30|551.62|547.62|551.68|547.68|551.78|547.78|551.55|547.55|32
1615524880000|2021-03-12 04:54:40|551.69|547.69|551.49|547.49|551.69|547.69|551.45|547.45|28
1615524890000|2021-03-12 04:54:50|551.48|547.48|551.62|547.62|551.65|547.65|551.48|547.48|25
1615524900000|2021-03-12 04:55:00|551.61|547.61|551.48|547.48|551.61|547.61|551.48|547.48|24
1615524910000|2021-03-12 04:55:10|551.47|547.47|551.34|547.34|551.5|547.5|551.33|547.33|20
1615524920000|2021-03-12 04:55:20|551.35|547.35|551.32|547.32|551.38|547.38|551.29|547.29|20
1615524930000|2021-03-12 04:55:30|551.27|547.27|551.2|547.2|551.27|547.27|551.2|547.2|16
1615524940000|2021-03-12 04:55:40|551.09|547.09|551.22|547.22|551.26|547.26|551.06|547.06|20
1615524950000|2021-03-12 04:55:50|551.2|547.2|551.18|547.18|551.21|547.21|551.17|547.17|15
1615524960000|2021-03-12 04:56:00|551.17|547.17|551.18|547.18|551.2|547.2|551.17|547.17|11
1615524970000|2021-03-12 04:56:10|551.19|547.19|551.13|547.13|551.19|547.19|551.13|547.13|19
1615524980000|2021-03-12 04:56:20|551.1|547.1|550.59|546.59|551.12|547.12|550.59|546.59|10
1615524990000|2021-03-12 04:56:30|550.6|546.6|550.74|546.74|550.77|546.77|550.56|546.56|22
1615525000000|2021-03-12 04:56:40|550.75|546.75|550.99|546.99|551.04|547.04|550.75|546.75|21
1615525010000|2021-03-12 04:56:50|551|547|550.89|546.89|551.08|547.08|550.86|546.86|26
1615525020000|2021-03-12 04:57:00|550.88|546.88|550.55|546.55|551.03|547.03|550.53|546.53|23
1615525030000|2021-03-12 04:57:10|550.54|546.54|550.32|546.32|550.54|546.54|550.32|546.32|24
1615525040000|2021-03-12 04:57:20|550.33|546.33|550.29|546.29|550.47|546.47|550.28|546.28|30
1615525050000|2021-03-12 04:57:30|550.27|546.27|550.28|546.28|550.28|546.28|550.12|546.12|19
1615525060000|2021-03-12 04:57:40|550.22|546.22|550.36|546.36|550.42|546.42|550.22|546.22|19
1615525070000|2021-03-12 04:57:50|550.37|546.37|550.31|546.31|550.4|546.4|550.26|546.26|26
1615525080000|2021-03-12 04:58:00|550.32|546.32|550.24|546.24|550.32|546.32|550.24|546.24|17
1615525090000|2021-03-12 04:58:10|550.25|546.25|550.32|546.32|550.38|546.38|550.22|546.22|17
1615525100000|2021-03-12 04:58:20|550.3|546.3|550.52|546.52|550.52|546.52|550.26|546.26|23
1615525110000|2021-03-12 04:58:30|550.58|546.58|550.66|546.66|550.74|546.74|550.33|546.33|32
1615525120000|2021-03-12 04:58:40|550.5|546.5|550.51|546.51|550.55|546.55|550.46|546.46|31
1615525130000|2021-03-12 04:58:50|550.5|546.5|550.6|546.6|550.65|546.65|550.5|546.5|18
1615525140000|2021-03-12 04:59:00|550.62|546.62|550.63|546.63|550.68|546.68|550.61|546.61|28
1615525150000|2021-03-12 04:59:10|550.62|546.62|550.61|546.61|550.66|546.66|550.6|546.6|16
1615525160000|2021-03-12 04:59:20|550.6|546.6|550.61|546.61|550.71|546.71|550.6|546.6|21
1615525170000|2021-03-12 04:59:30|550.59|546.59|550.53|546.53|550.61|546.61|550.51|546.51|22
1615525180000|2021-03-12 04:59:40|550.52|546.52|550.86|546.86|550.87|546.87|550.51|546.51|22
1615525190000|2021-03-12 04:59:50|550.87|546.87|550.76|546.76|550.87|546.87|550.64|546.64|24
1615525200000|2021-03-12 05:00:00|550.78|546.78|550.42|546.42|550.81|546.81|550.42|546.42|28
1615525210000|2021-03-12 05:00:10|550.44|546.44|550.45|546.45|550.48|546.48|550.39|546.39|28
1615525220000|2021-03-12 05:00:20|550.46|546.46|550.83|546.83|550.83|546.83|550.44|546.44|28
1615525230000|2021-03-12 05:00:30|550.79|546.79|550.88|546.88|550.88|546.88|550.66|546.66|26
1615525240000|2021-03-12 05:00:40|550.89|546.89|550.98|546.98|551.08|547.08|550.87|546.87|22
1615525250000|2021-03-12 05:00:50|551.04|547.04|550.82|546.82|551.28|547.28|550.78|546.78|26
1615525260000|2021-03-12 05:01:00|550.83|546.83|550.98|546.98|551.11|547.11|550.71|546.71|26
1615525270000|2021-03-12 05:01:10|551.02|547.02|551.39|547.39|551.39|547.39|551.02|547.02|25
1615525280000|2021-03-12 05:01:20|551.37|547.37|551.6|547.6|551.63|547.63|551.35|547.35|24
1615525290000|2021-03-12 05:01:30|551.51|547.51|551.67|547.67|551.79|547.79|551.31|547.31|25
1615525300000|2021-03-12 05:01:40|551.65|547.65|551.55|547.55|551.65|547.65|551.16|547.16|19
1615525310000|2021-03-12 05:01:50|551.54|547.54|551.43|547.43|551.56|547.56|551.4|547.4|25
1615525320000|2021-03-12 05:02:00|551.45|547.45|551.45|547.45|551.51|547.51|551.42|547.42|23
1615525330000|2021-03-12 05:02:10|551.42|547.42|551.67|547.67|551.77|547.77|551.42|547.42|31
1615525340000|2021-03-12 05:02:20|551.56|547.56|551.79|547.79|551.79|547.79|551.54|547.54|29
1615525350000|2021-03-12 05:02:30|551.8|547.8|551.56|547.56|551.82|547.82|551.52|547.52|24
1615525360000|2021-03-12 05:02:40|551.55|547.55|551.58|547.58|551.65|547.65|551.55|547.55|16
1615525370000|2021-03-12 05:02:50|551.55|547.55|551.6|547.6|551.66|547.66|551.55|547.55|22
1615525380000|2021-03-12 05:03:00|551.66|547.66|551.55|547.55|551.66|547.66|551.52|547.52|17
1615525390000|2021-03-12 05:03:10|551.49|547.49|551.39|547.39|551.49|547.49|551.38|547.38|29
1615525400000|2021-03-12 05:03:20|551.4|547.4|551.39|547.39|551.47|547.47|551.29|547.29|30
1615525410000|2021-03-12 05:03:30|551.38|547.38|551.6|547.6|551.63|547.63|551.37|547.37|29
1615525420000|2021-03-12 05:03:40|551.56|547.56|551.48|547.48|551.67|547.67|551.46|547.46|28
1615525430000|2021-03-12 05:03:50|551.45|547.45|551.46|547.46|551.53|547.53|551.38|547.38|22
1615525440000|2021-03-12 05:04:00|551.44|547.44|551.44|547.44|551.59|547.59|551.4|547.4|19
1615525450000|2021-03-12 05:04:10|551.42|547.42|551.44|547.44|551.44|547.44|551.35|547.35|22
1615525460000|2021-03-12 05:04:20|551.42|547.42|551.4|547.4|551.49|547.49|551.36|547.36|19
1615525470000|2021-03-12 05:04:30|551.39|547.39|551.53|547.53|551.59|547.59|551.35|547.35|22
1615525480000|2021-03-12 05:04:40|551.41|547.41|551.38|547.38|551.44|547.44|551.38|547.38|14
1615525490000|2021-03-12 05:04:50|551.37|547.37|551.43|547.43|551.45|547.45|551.32|547.32|19
1615525500000|2021-03-12 05:05:00|551.4|547.4|551.75|547.75|551.77|547.77|551.4|547.4|25
1615525510000|2021-03-12 05:05:10|551.77|547.77|551.92|547.92|551.92|547.92|551.76|547.76|18
1615525520000|2021-03-12 05:05:20|551.87|547.87|552.11|548.11|552.22|548.22|551.87|547.87|19
1615525530000|2021-03-12 05:05:30|552.06|548.06|552.14|548.14|552.32|548.32|552.03|548.03|17
1615525540000|2021-03-12 05:05:40|552.15|548.15|552.15|548.15|552.26|548.26|551.98|547.98|30
1615525550000|2021-03-12 05:05:50|552.13|548.13|552.42|548.42|552.46|548.46|552.07|548.07|30
1615525560000|2021-03-12 05:06:00|552.43|548.43|552.32|548.32|552.53|548.53|552.26|548.26|27
1615525570000|2021-03-12 05:06:10|552.38|548.38|552.02|548.02|552.44|548.44|551.99|547.99|26
1615525580000|2021-03-12 05:06:20|551.99|547.99|552.23|548.23|552.23|548.23|551.86|547.86|29
1615525590000|2021-03-12 05:06:30|552.22|548.22|552.16|548.16|552.24|548.24|552.08|548.08|28
1615525600000|2021-03-12 05:06:40|552.14|548.14|552|548|552.16|548.16|551.99|547.99|27
1615525610000|2021-03-12 05:06:50|552.01|548.01|551.95|547.95|552.07|548.07|551.95|547.95|18
1615525620000|2021-03-12 05:07:00|551.9|547.9|551.89|547.89|551.93|547.93|551.87|547.87|22
1615525630000|2021-03-12 05:07:10|551.93|547.93|552.19|548.19|552.22|548.22|551.91|547.91|19
1615525640000|2021-03-12 05:07:20|552.18|548.18|552.29|548.29|552.38|548.38|552.09|548.09|25
1615525650000|2021-03-12 05:07:30|552.31|548.31|552.05|548.05|552.36|548.36|552|548|27
1615525660000|2021-03-12 05:07:40|552.06|548.06|551.97|547.97|552.12|548.12|551.96|547.96|21
1615525670000|2021-03-12 05:07:50|552.01|548.01|551.79|547.79|552.02|548.02|551.79|547.79|23
1615525680000|2021-03-12 05:08:00|551.8|547.8|552.17|548.17|552.17|548.17|551.79|547.79|22
1615525690000|2021-03-12 05:08:10|552.16|548.16|552.23|548.23|552.24|548.24|552.15|548.15|21
1615525700000|2021-03-12 05:08:20|552.22|548.22|552.27|548.27|552.31|548.31|552.04|548.04|31
1615525710000|2021-03-12 05:08:30|552.26|548.26|552.2|548.2|552.28|548.28|552.03|548.03|29
1615525720000|2021-03-12 05:08:40|552.21|548.21|552.19|548.19|552.27|548.27|552.19|548.19|16
1615525730000|2021-03-12 05:08:50|552.21|548.21|552.34|548.34|552.36|548.36|552.2|548.2|16
1615525740000|2021-03-12 05:09:00|552.24|548.24|552.3|548.3|552.37|548.37|552.1|548.1|21
1615525750000|2021-03-12 05:09:10|552.25|548.25|552.02|548.02|552.31|548.31|551.99|547.99|22
1615525760000|2021-03-12 05:09:20|552.01|548.01|551.83|547.83|552.01|548.01|551.83|547.83|21
1615525770000|2021-03-12 05:09:30|551.86|547.86|552.12|548.12|552.15|548.15|551.84|547.84|31
1615525780000|2021-03-12 05:09:40|552.13|548.13|552.22|548.22|552.22|548.22|552.13|548.13|16
1615525790000|2021-03-12 05:09:50|552.21|548.21|552.22|548.22|552.35|548.35|552.08|548.08|29
1615525800000|2021-03-12 05:10:00|552.24|548.24|552.22|548.22|552.32|548.32|552.17|548.17|21
1615525810000|2021-03-12 05:10:10|552.2|548.2|552.3|548.3|552.42|548.42|552.18|548.18|28
1615525820000|2021-03-12 05:10:20|552.33|548.33|552.55|548.55|552.57|548.57|552.33|548.33|22
1615525830000|2021-03-12 05:10:30|552.58|548.58|552.77|548.77|552.83|548.83|552.49|548.49|27
1615525840000|2021-03-12 05:10:40|552.71|548.71|552.83|548.83|552.95|548.95|552.71|548.71|23
1615525850000|2021-03-12 05:10:50|552.86|548.86|552.9|548.9|553.02|549.02|552.86|548.86|22
1615525860000|2021-03-12 05:11:00|552.88|548.88|552.68|548.68|552.9|548.9|552.59|548.59|29
1615525870000|2021-03-12 05:11:10|552.64|548.64|552.87|548.87|552.87|548.87|552.64|548.64|22
1615525880000|2021-03-12 05:11:20|552.97|548.97|553.03|549.03|553.18|549.18|552.89|548.89|28
1615525890000|2021-03-12 05:11:30|552.98|548.98|553.06|549.06|553.15|549.15|552.93|548.93|24
1615525900000|2021-03-12 05:11:40|553.07|549.07|552.95|548.95|553.14|549.14|552.93|548.93|34
1615525910000|2021-03-12 05:11:50|552.92|548.92|552.95|548.95|553.08|549.08|552.9|548.9|24
1615525920000|2021-03-12 05:12:00|552.93|548.93|552.86|548.86|553.01|549.01|552.86|548.86|16
1615525930000|2021-03-12 05:12:10|552.92|548.92|553|549|553.02|549.02|552.92|548.92|17
1615525940000|2021-03-12 05:12:20|553.04|549.04|552.97|548.97|553.04|549.04|552.95|548.95|21
1615525950000|2021-03-12 05:12:30|552.99|548.99|552.99|548.99|553.03|549.03|552.94|548.94|26
1615525960000|2021-03-12 05:12:40|553.05|549.05|553.28|549.28|553.28|549.28|553|549|22
1615525970000|2021-03-12 05:12:50|553.29|549.29|553.04|549.04|553.29|549.29|553.04|549.04|26
1615525980000|2021-03-12 05:13:00|553.12|549.12|553.15|549.15|553.25|549.25|553.09|549.09|25
1615525990000|2021-03-12 05:13:10|553.22|549.22|553.29|549.29|553.29|549.29|553.09|549.09|22
1615526000000|2021-03-12 05:13:20|553.28|549.28|553.3|549.3|553.32|549.32|553.25|549.25|19
1615526010000|2021-03-12 05:13:30|553.29|549.29|553.6|549.6|553.63|549.63|553.26|549.26|31
1615526020000|2021-03-12 05:13:40|553.59|549.59|553.59|549.59|553.62|549.62|553.53|549.53|17
1615526030000|2021-03-12 05:13:50|553.61|549.61|553.58|549.58|553.84|549.84|553.57|549.57|27
1615526040000|2021-03-12 05:14:00|553.53|549.53|553.86|549.86|553.94|549.94|553.53|549.53|34
1615526050000|2021-03-12 05:14:10|553.87|549.87|553.92|549.92|553.99|549.99|553.67|549.67|28
1615526060000|2021-03-12 05:14:20|553.9|549.9|553.88|549.88|553.94|549.94|553.86|549.86|16
1615526070000|2021-03-12 05:14:30|553.87|549.87|554|550|554.05|550.05|553.87|549.87|26
1615526080000|2021-03-12 05:14:40|554.01|550.01|553.97|549.97|554.02|550.02|553.97|549.97|21
1615526090000|2021-03-12 05:14:50|553.98|549.98|553.72|549.72|553.98|549.98|553.62|549.62|19
1615526100000|2021-03-12 05:15:00|553.73|549.73|553.57|549.57|553.73|549.73|553.48|549.48|25
1615526110000|2021-03-12 05:15:10|553.56|549.56|553.21|549.21|553.57|549.57|553.18|549.18|22
1615526120000|2021-03-12 05:15:20|553.22|549.22|553.46|549.46|553.54|549.54|553.2|549.2|27
1615526130000|2021-03-12 05:15:30|553.44|549.44|553.44|549.44|553.57|549.57|553.43|549.43|20
1615526140000|2021-03-12 05:15:40|553.45|549.45|553.45|549.45|553.54|549.54|553.4|549.4|25
1615526150000|2021-03-12 05:15:50|553.46|549.46|553.26|549.26|553.46|549.46|553.17|549.17|25
1615526160000|2021-03-12 05:16:00|553.37|549.37|553.02|549.02|553.38|549.38|553.02|549.02|24
1615526170000|2021-03-12 05:16:10|553|549|552.92|548.92|553.06|549.06|552.89|548.89|24
1615526180000|2021-03-12 05:16:20|552.91|548.91|552.92|548.92|552.96|548.96|552.79|548.79|24
1615526190000|2021-03-12 05:16:30|552.97|548.97|552.92|548.92|552.99|548.99|552.85|548.85|23
1615526200000|2021-03-12 05:16:40|552.89|548.89|552.55|548.55|552.89|548.89|552.55|548.55|17
1615526210000|2021-03-12 05:16:50|552.52|548.52|552.64|548.64|552.64|548.64|552.45|548.45|23
1615526220000|2021-03-12 05:17:00|552.65|548.65|552.7|548.7|552.79|548.79|552.52|548.52|22
1615526230000|2021-03-12 05:17:10|552.72|548.72|552.71|548.71|552.74|548.74|552.7|548.7|13
1615526240000|2021-03-12 05:17:20|552.7|548.7|552.59|548.59|552.8|548.8|552.56|548.56|17
1615526250000|2021-03-12 05:17:30|552.57|548.57|552.43|548.43|552.57|548.57|552.37|548.37|23
1615526260000|2021-03-12 05:17:40|552.22|548.22|552.16|548.16|552.22|548.22|552.13|548.13|21
1615526270000|2021-03-12 05:17:50|552.15|548.15|552.14|548.14|552.19|548.19|552.05|548.05|19
1615526280000|2021-03-12 05:18:00|552.15|548.15|551.94|547.94|552.15|548.15|551.8|547.8|33
1615526290000|2021-03-12 05:18:10|551.93|547.93|551.55|547.55|552.02|548.02|551.55|547.55|33
1615526300000|2021-03-12 05:18:20|551.57|547.57|551.67|547.67|551.76|547.76|551.54|547.54|27
1615526310000|2021-03-12 05:18:30|551.65|547.65|551.7|547.7|551.76|547.76|551.57|547.57|22
1615526320000|2021-03-12 05:18:40|551.69|547.69|551.48|547.48|551.69|547.69|551.38|547.38|26
1615526330000|2021-03-12 05:18:50|551.47|547.47|551.15|547.15|551.49|547.49|551.12|547.12|32
1615526340000|2021-03-12 05:19:00|551.19|547.19|550.84|546.84|551.2|547.2|550.77|546.77|26
1615526350000|2021-03-12 05:19:10|550.83|546.83|550.65|546.65|551.04|547.04|550.12|546.12|32
1615526360000|2021-03-12 05:19:20|550.8|546.8|550.34|546.34|551.06|547.06|549.92|545.92|37
1615526370000|2021-03-12 05:19:30|550.36|546.36|549.79|545.79|550.5|546.5|549.7|545.7|23
1615526380000|2021-03-12 05:19:40|549.8|545.8|549.5|545.5|550.5|546.5|549.47|545.47|27
1615526390000|2021-03-12 05:19:50|549.46|545.46|549.21|545.21|550.34|546.34|549.21|545.21|31
1615526400000|2021-03-12 05:20:00|549.17|545.17|548.37|544.37|549.17|545.17|548.24|544.24|34
1615526410000|2021-03-12 05:20:10|548.49|544.49|548.29|544.29|548.64|544.64|548.01|544.01|36
1615526420000|2021-03-12 05:20:20|548.33|544.33|548.39|544.39|548.64|544.64|548.12|544.12|31
1615526430000|2021-03-12 05:20:30|548.45|544.45|548.39|544.39|548.5|544.5|548.17|544.17|32
1615526440000|2021-03-12 05:20:40|548.38|544.38|548.48|544.48|548.62|544.62|548.38|544.38|28
1615526450000|2021-03-12 05:20:50|548.58|544.58|548.73|544.73|548.86|544.86|548.48|544.48|35
1615526460000|2021-03-12 05:21:00|548.74|544.74|548.29|544.29|548.85|544.85|548.29|544.29|32
1615526470000|2021-03-12 05:21:10|548.3|544.3|548.6|544.6|548.64|544.64|548.27|544.27|36
1615526480000|2021-03-12 05:21:20|548.59|544.59|548.74|544.74|548.79|544.79|548.59|544.59|31
1615526490000|2021-03-12 05:21:30|548.75|544.75|548.93|544.93|549|545|548.75|544.75|24
1615526500000|2021-03-12 05:21:40|548.92|544.92|548.99|544.99|549.01|545.01|548.86|544.86|26
1615526510000|2021-03-12 05:21:50|549|545|549.26|545.26|549.26|545.26|548.9|544.9|20
1615526520000|2021-03-12 05:22:00|549.24|545.24|549.59|545.59|549.62|545.62|549.03|545.03|32
1615526530000|2021-03-12 05:22:10|549.58|545.58|549.54|545.54|549.58|545.58|549.28|545.28|22
1615526540000|2021-03-12 05:22:20|549.55|545.55|549.49|545.49|549.59|545.59|549.29|545.29|28
1615526550000|2021-03-12 05:22:30|549.42|545.42|549.54|545.54|549.63|545.63|549.02|545.02|26
1615526560000|2021-03-12 05:22:40|549.55|545.55|550.27|546.27|550.35|546.35|549.55|545.55|28
1615526570000|2021-03-12 05:22:50|550.26|546.26|550.43|546.43|550.88|546.88|550.16|546.16|33
1615526580000|2021-03-12 05:23:00|550.7|546.7|550.55|546.55|550.72|546.72|550.36|546.36|26
1615526590000|2021-03-12 05:23:10|550.72|546.72|551.15|547.15|551.2|547.2|550.7|546.7|34
1615526600000|2021-03-12 05:23:20|551.27|547.27|551.25|547.25|551.46|547.46|550.92|546.92|31
1615526610000|2021-03-12 05:23:30|551.4|547.4|551.03|547.03|551.56|547.56|550.8|546.8|35
1615526620000|2021-03-12 05:23:40|551.04|547.04|551.55|547.55|551.58|547.58|551.04|547.04|23
1615526630000|2021-03-12 05:23:50|551.56|547.56|551.48|547.48|551.73|547.73|551.46|547.46|30
1615526640000|2021-03-12 05:24:00|551.55|547.55|551.41|547.41|551.65|547.65|551.38|547.38|28
1615526650000|2021-03-12 05:24:10|551.42|547.42|551.56|547.56|551.56|547.56|551.36|547.36|28
1615526660000|2021-03-12 05:24:20|551.57|547.57|551.54|547.54|551.65|547.65|551.51|547.51|29
1615526670000|2021-03-12 05:24:30|551.56|547.56|551.75|547.75|551.81|547.81|551.53|547.53|23
1615526680000|2021-03-12 05:24:40|551.76|547.76|551.43|547.43|551.76|547.76|551.41|547.41|23
1615526690000|2021-03-12 05:24:50|551.42|547.42|551.41|547.41|551.55|547.55|551.21|547.21|27
1615526700000|2021-03-12 05:25:00|551.45|547.45|551.29|547.29|551.53|547.53|551.29|547.29|36
1615526710000|2021-03-12 05:25:10|551.36|547.36|550.94|546.94|551.37|547.37|550.78|546.78|29
1615526720000|2021-03-12 05:25:20|550.95|546.95|551.44|547.44|551.44|547.44|550.95|546.95|35
1615526730000|2021-03-12 05:25:30|551.6|547.6|551.51|547.51|551.67|547.67|551.43|547.43|25
1615526740000|2021-03-12 05:25:40|551.5|547.5|552.2|548.2|552.3|548.3|551.47|547.47|35
1615526750000|2021-03-12 05:25:50|552.12|548.12|552.18|548.18|552.24|548.24|552.12|548.12|27
1615526760000|2021-03-12 05:26:00|552.17|548.17|551.8|547.8|552.19|548.19|551.8|547.8|35
1615526770000|2021-03-12 05:26:10|551.79|547.79|552.55|548.55|552.59|548.59|551.79|547.79|29
1615526780000|2021-03-12 05:26:20|552.56|548.56|552.97|548.97|553.12|549.12|552.54|548.54|27
1615526790000|2021-03-12 05:26:30|552.98|548.98|552.71|548.71|552.99|548.99|552.63|548.63|28
1615526800000|2021-03-12 05:26:40|552.72|548.72|552.82|548.82|552.91|548.91|552.63|548.63|29
1615526810000|2021-03-12 05:26:50|552.73|548.73|552.71|548.71|552.91|548.91|552.71|548.71|29
1615526820000|2021-03-12 05:27:00|552.68|548.68|552.74|548.74|553.11|549.11|552.46|548.46|33
1615526830000|2021-03-12 05:27:10|552.73|548.73|552.69|548.69|553.13|549.13|552.56|548.56|30
1615526840000|2021-03-12 05:27:20|552.68|548.68|552.49|548.49|552.69|548.69|552.4|548.4|22
1615526850000|2021-03-12 05:27:30|552.48|548.48|552.44|548.44|552.48|548.48|552.19|548.19|27
1615526860000|2021-03-12 05:27:40|552.4|548.4|552.26|548.26|552.4|548.4|552.24|548.24|18
1615526870000|2021-03-12 05:27:50|552.29|548.29|552.44|548.44|552.56|548.56|552.23|548.23|27
1615526880000|2021-03-12 05:28:00|552.49|548.49|552.27|548.27|552.49|548.49|552.26|548.26|27
1615526890000|2021-03-12 05:28:10|552.41|548.41|552.32|548.32|552.41|548.41|552.25|548.25|31
1615526900000|2021-03-12 05:28:20|552.34|548.34|552.33|548.33|552.48|548.48|552.33|548.33|22
1615526910000|2021-03-12 05:28:30|552.34|548.34|552.41|548.41|552.41|548.41|552.27|548.27|22
1615526920000|2021-03-12 05:28:40|552.48|548.48|552.61|548.61|552.72|548.72|552.42|548.42|23
1615526930000|2021-03-12 05:28:50|552.62|548.62|552.37|548.37|552.64|548.64|552.32|548.32|25
1615526940000|2021-03-12 05:29:00|552.38|548.38|552.32|548.32|552.41|548.41|552.3|548.3|27
1615526950000|2021-03-12 05:29:10|552.31|548.31|551.72|547.72|552.34|548.34|551.57|547.57|31
1615526960000|2021-03-12 05:29:20|552.07|548.07|552.31|548.31|552.41|548.41|552|548|28
1615526970000|2021-03-12 05:29:30|552.26|548.26|552.03|548.03|552.43|548.43|552.03|548.03|31
1615526980000|2021-03-12 05:29:40|551.97|547.97|552.11|548.11|552.15|548.15|551.76|547.76|28
1615526990000|2021-03-12 05:29:50|552.02|548.02|552.07|548.07|552.23|548.23|551.94|547.94|25
1615527000000|2021-03-12 05:30:00|552.28|548.28|552.15|548.15|552.28|548.28|552.09|548.09|27
1615527010000|2021-03-12 05:30:10|551.99|547.99|552|548|552.2|548.2|551.98|547.98|27
1615527020000|2021-03-12 05:30:20|552.03|548.03|552.4|548.4|552.43|548.43|552.03|548.03|23
1615527030000|2021-03-12 05:30:30|552.39|548.39|552.01|548.01|552.39|548.39|551.87|547.87|23
1615527040000|2021-03-12 05:30:40|552.02|548.02|551.96|547.96|552.07|548.07|551.92|547.92|23
1615527050000|2021-03-12 05:30:50|552.03|548.03|551.95|547.95|552.03|548.03|551.95|547.95|20
1615527060000|2021-03-12 05:31:00|551.94|547.94|552.14|548.14|552.36|548.36|551.93|547.93|29
1615527070000|2021-03-12 05:31:10|552.09|548.09|551.98|547.98|552.11|548.11|551.96|547.96|26
1615527080000|2021-03-12 05:31:20|551.99|547.99|552.42|548.42|552.42|548.42|551.98|547.98|31
1615527090000|2021-03-12 05:31:30|552.4|548.4|552.39|548.39|552.47|548.47|552.33|548.33|28
1615527100000|2021-03-12 05:31:40|552.42|548.42|552.14|548.14|552.52|548.52|552.13|548.13|29
1615527110000|2021-03-12 05:31:50|552.13|548.13|552.47|548.47|552.51|548.51|552.11|548.11|32
1615527120000|2021-03-12 05:32:00|552.42|548.42|552.47|548.47|552.69|548.69|552.27|548.27|30
1615527130000|2021-03-12 05:32:10|552.39|548.39|552.29|548.29|552.46|548.46|552.22|548.22|28
1615527140000|2021-03-12 05:32:20|552.34|548.34|552.33|548.33|552.44|548.44|552.23|548.23|20
1615527150000|2021-03-12 05:32:30|552.31|548.31|552.3|548.3|552.4|548.4|552.2|548.2|21
1615527160000|2021-03-12 05:32:40|552.37|548.37|552.29|548.29|552.37|548.37|552.26|548.26|18
1615527170000|2021-03-12 05:32:50|552.31|548.31|552.34|548.34|552.45|548.45|552.3|548.3|12
1615527180000|2021-03-12 05:33:00|552.32|548.32|552.39|548.39|552.39|548.39|552.16|548.16|31
1615527190000|2021-03-12 05:33:10|552.34|548.34|552.33|548.33|552.41|548.41|552.22|548.22|30
1615527200000|2021-03-12 05:33:20|552.36|548.36|552.28|548.28|552.36|548.36|552.25|548.25|24
1615527210000|2021-03-12 05:33:30|552.24|548.24|552.16|548.16|552.34|548.34|552.15|548.15|21
1615527220000|2021-03-12 05:33:40|552.21|548.21|552.09|548.09|552.21|548.21|552.09|548.09|12
1615527230000|2021-03-12 05:33:50|552.11|548.11|552.1|548.1|552.2|548.2|552.04|548.04|20
1615527240000|2021-03-12 05:34:00|552.11|548.11|552|548|552.12|548.12|551.99|547.99|14
1615527250000|2021-03-12 05:34:10|551.98|547.98|552.06|548.06|552.17|548.17|551.98|547.98|18
1615527260000|2021-03-12 05:34:20|552.09|548.09|551.97|547.97|552.09|548.09|551.97|547.97|21
1615527270000|2021-03-12 05:34:30|551.98|547.98|551.75|547.75|552.06|548.06|551.75|547.75|27
1615527280000|2021-03-12 05:34:40|551.76|547.76|551.71|547.71|551.76|547.76|551.67|547.67|16
1615527290000|2021-03-12 05:34:50|551.7|547.7|551.61|547.61|551.74|547.74|551.59|547.59|18
1615527300000|2021-03-12 05:35:00|551.6|547.6|551.66|547.66|551.73|547.73|551.56|547.56|19
1615527310000|2021-03-12 05:35:10|551.79|547.79|551.87|547.87|551.92|547.92|551.79|547.79|20
1615527320000|2021-03-12 05:35:20|551.86|547.86|552.13|548.13|552.13|548.13|551.86|547.86|23
1615527330000|2021-03-12 05:35:30|552.12|548.12|552.11|548.11|552.16|548.16|552.09|548.09|14
1615527340000|2021-03-12 05:35:40|552.12|548.12|552.37|548.37|552.51|548.51|552.12|548.12|27
1615527350000|2021-03-12 05:35:50|552.39|548.39|552.52|548.52|552.69|548.69|552.27|548.27|32
1615527360000|2021-03-12 05:36:00|552.46|548.46|552.51|548.51|552.56|548.56|552.46|548.46|25
1615527370000|2021-03-12 05:36:10|552.5|548.5|552.68|548.68|552.72|548.72|552.49|548.49|25
1615527380000|2021-03-12 05:36:20|552.67|548.67|552.7|548.7|552.76|548.76|552.64|548.64|13
1615527390000|2021-03-12 05:36:30|552.68|548.68|552.65|548.65|552.8|548.8|552.59|548.59|21
1615527400000|2021-03-12 05:36:40|552.66|548.66|552.74|548.74|552.87|548.87|552.56|548.56|35
1615527410000|2021-03-12 05:36:50|552.73|548.73|552.67|548.67|552.8|548.8|552.63|548.63|31
1615527420000|2021-03-12 05:37:00|552.75|548.75|552.56|548.56|552.75|548.75|552.55|548.55|26
1615527430000|2021-03-12 05:37:10|552.55|548.55|552.6|548.6|552.68|548.68|552.49|548.49|26
1615527440000|2021-03-12 05:37:20|552.59|548.59|552.48|548.48|552.8|548.8|552.46|548.46|23
1615527450000|2021-03-12 05:37:30|552.63|548.63|552.55|548.55|552.63|548.63|552.42|548.42|32
1615527460000|2021-03-12 05:37:40|552.56|548.56|552.57|548.57|552.62|548.62|552.49|548.49|16
1615527470000|2021-03-12 05:37:50|552.6|548.6|552.55|548.55|552.6|548.6|552.38|548.38|23
1615527480000|2021-03-12 05:38:00|552.54|548.54|552.47|548.47|552.55|548.55|552.45|548.45|24
1615527490000|2021-03-12 05:38:10|552.46|548.46|552.43|548.43|552.55|548.55|552.38|548.38|25
1615527500000|2021-03-12 05:38:20|552.47|548.47|552.76|548.76|552.76|548.76|552.44|548.44|22
1615527510000|2021-03-12 05:38:30|552.75|548.75|552.68|548.68|552.81|548.81|552.67|548.67|24
1615527520000|2021-03-12 05:38:40|552.67|548.67|552.63|548.63|552.69|548.69|552.5|548.5|25
1615527530000|2021-03-12 05:38:50|552.64|548.64|552.54|548.54|552.68|548.68|552.52|548.52|18
1615527540000|2021-03-12 05:39:00|552.51|548.51|552.49|548.49|552.53|548.53|552.39|548.39|25
1615527550000|2021-03-12 05:39:10|552.48|548.48|552.44|548.44|552.6|548.6|552.44|548.44|27
1615527560000|2021-03-12 05:39:20|552.43|548.43|552.58|548.58|552.71|548.71|552.42|548.42|28
1615527570000|2021-03-12 05:39:30|552.74|548.74|552.58|548.58|552.74|548.74|552.48|548.48|25
1615527580000|2021-03-12 05:39:40|552.52|548.52|552.77|548.77|552.77|548.77|552.52|548.52|19
1615527590000|2021-03-12 05:39:50|552.73|548.73|552.72|548.72|552.8|548.8|552.68|548.68|25
1615527600000|2021-03-12 05:40:00|552.71|548.71|552.5|548.5|552.71|548.71|552.48|548.48|19
1615527610000|2021-03-12 05:40:10|552.49|548.49|552.55|548.55|552.62|548.62|552.48|548.48|22
1615527620000|2021-03-12 05:40:20|552.52|548.52|552.58|548.58|552.59|548.59|552.47|548.47|25
1615527630000|2021-03-12 05:40:30|552.59|548.59|552.75|548.75|552.81|548.81|552.59|548.59|26
1615527640000|2021-03-12 05:40:40|552.73|548.73|552.71|548.71|552.75|548.75|552.62|548.62|24
1615527650000|2021-03-12 05:40:50|552.76|548.76|552.66|548.66|552.87|548.87|552.61|548.61|32
1615527660000|2021-03-12 05:41:00|552.58|548.58|552.79|548.79|552.88|548.88|552.56|548.56|17
1615527670000|2021-03-12 05:41:10|552.71|548.71|552.72|548.72|552.88|548.88|552.65|548.65|22
1615527680000|2021-03-12 05:41:20|552.74|548.74|552.72|548.72|552.81|548.81|552.7|548.7|20
1615527690000|2021-03-12 05:41:30|552.75|548.75|552.76|548.76|552.82|548.82|552.73|548.73|18
1615527700000|2021-03-12 05:41:40|552.75|548.75|552.8|548.8|552.91|548.91|552.73|548.73|26
1615527710000|2021-03-12 05:41:50|552.78|548.78|552.71|548.71|552.94|548.94|552.69|548.69|20
1615527720000|2021-03-12 05:42:00|552.69|548.69|552.51|548.51|552.72|548.72|552.46|548.46|27
1615527730000|2021-03-12 05:42:10|552.5|548.5|552.48|548.48|552.54|548.54|552.45|548.45|21
1615527740000|2021-03-12 05:42:20|552.47|548.47|552.53|548.53|552.54|548.54|552.47|548.47|17
1615527750000|2021-03-12 05:42:30|552.52|548.52|552.47|548.47|552.53|548.53|552.34|548.34|18
1615527760000|2021-03-12 05:42:40|552.46|548.46|552.47|548.47|552.5|548.5|552.44|548.44|20
1615527770000|2021-03-12 05:42:50|552.48|548.48|552.47|548.47|552.66|548.66|552.36|548.36|29
1615527780000|2021-03-12 05:43:00|552.48|548.48|552.4|548.4|552.49|548.49|552.33|548.33|20
1615527790000|2021-03-12 05:43:10|552.36|548.36|552.38|548.38|552.53|548.53|552.36|548.36|28
1615527800000|2021-03-12 05:43:20|552.37|548.37|552.4|548.4|552.42|548.42|552.29|548.29|26
1615527810000|2021-03-12 05:43:30|552.32|548.32|552.41|548.41|552.5|548.5|552.31|548.31|30
1615527820000|2021-03-12 05:43:40|552.38|548.38|552.28|548.28|552.42|548.42|552.28|548.28|23
1615527830000|2021-03-12 05:43:50|552.32|548.32|552.4|548.4|552.42|548.42|552.29|548.29|22
1615527840000|2021-03-12 05:44:00|552.39|548.39|552.48|548.48|552.52|548.52|552.3|548.3|24
1615527850000|2021-03-12 05:44:10|552.49|548.49|552.42|548.42|552.52|548.52|552.4|548.4|22
1615527860000|2021-03-12 05:44:20|552.43|548.43|552.54|548.54|552.55|548.55|552.43|548.43|18
1615527870000|2021-03-12 05:44:30|552.56|548.56|552.44|548.44|552.57|548.57|552.36|548.36|28
1615527880000|2021-03-12 05:44:40|552.45|548.45|552.41|548.41|552.56|548.56|552.34|548.34|23
1615527890000|2021-03-12 05:44:50|552.4|548.4|552.66|548.66|552.66|548.66|552.39|548.39|26
1615527900000|2021-03-12 05:45:00|552.54|548.54|552.41|548.41|552.54|548.54|552.37|548.37|21
1615527910000|2021-03-12 05:45:10|552.42|548.42|552.23|548.23|552.44|548.44|552.18|548.18|28
1615527920000|2021-03-12 05:45:20|552.24|548.24|552.23|548.23|552.24|548.24|552.19|548.19|23
1615527930000|2021-03-12 05:45:30|552.21|548.21|552.21|548.21|552.31|548.31|552.17|548.17|18
1615527940000|2021-03-12 05:45:40|552.22|548.22|552.23|548.23|552.24|548.24|552.18|548.18|17
1615527950000|2021-03-12 05:45:50|552.22|548.22|552.15|548.15|552.22|548.22|552.13|548.13|24
1615527960000|2021-03-12 05:46:00|552.14|548.14|551.88|547.88|552.14|548.14|551.88|547.88|17
1615527970000|2021-03-12 05:46:10|551.89|547.89|551.94|547.94|552.12|548.12|551.87|547.87|19
1615527980000|2021-03-12 05:46:20|551.95|547.95|551.93|547.93|551.98|547.98|551.93|547.93|18
1615527990000|2021-03-12 05:46:30|551.94|547.94|551.91|547.91|552.01|548.01|551.91|547.91|14
1615528000000|2021-03-12 05:46:40|551.89|547.89|551.87|547.87|551.95|547.95|551.78|547.78|14
1615528010000|2021-03-12 05:46:50|551.83|547.83|551.98|547.98|552|548|551.8|547.8|18
1615528020000|2021-03-12 05:47:00|551.97|547.97|551.87|547.87|551.98|547.98|551.8|547.8|31
1615528030000|2021-03-12 05:47:10|551.9|547.9|551.69|547.69|551.9|547.9|551.61|547.61|27
1615528040000|2021-03-12 05:47:20|551.68|547.68|551.67|547.67|551.89|547.89|551.6|547.6|22
1615528050000|2021-03-12 05:47:30|551.66|547.66|551.78|547.78|551.79|547.79|551.66|547.66|20
1615528060000|2021-03-12 05:47:40|551.77|547.77|552.11|548.11|552.12|548.12|551.77|547.77|12
1615528070000|2021-03-12 05:47:50|552.1|548.1|552.03|548.03|552.12|548.12|552.02|548.02|20
1615528080000|2021-03-12 05:48:00|552.04|548.04|551.96|547.96|552.04|548.04|551.93|547.93|14
1615528090000|2021-03-12 05:48:10|551.97|547.97|552.05|548.05|552.07|548.07|551.96|547.96|21
1615528100000|2021-03-12 05:48:20|552.04|548.04|552.24|548.24|552.26|548.26|552.03|548.03|19
1615528110000|2021-03-12 05:48:30|552.23|548.23|552.15|548.15|552.26|548.26|552.08|548.08|27
1615528120000|2021-03-12 05:48:40|552.14|548.14|552.2|548.2|552.22|548.22|552.07|548.07|20
1615528130000|2021-03-12 05:48:50|552.19|548.19|552.28|548.28|552.37|548.37|552.19|548.19|30
1615528140000|2021-03-12 05:49:00|552.27|548.27|552.05|548.05|552.27|548.27|552.04|548.04|19
1615528150000|2021-03-12 05:49:10|552.06|548.06|552.08|548.08|552.12|548.12|552.06|548.06|15
1615528160000|2021-03-12 05:49:20|552.09|548.09|552.12|548.12|552.15|548.15|552.09|548.09|13
1615528170000|2021-03-12 05:49:30|552.11|548.11|552.12|548.12|552.14|548.14|552.11|548.11|11
1615528180000|2021-03-12 05:49:40|552.13|548.13|552.46|548.46|552.48|548.48|552.11|548.11|14
1615528190000|2021-03-12 05:49:50|552.47|548.47|552.59|548.59|552.59|548.59|552.47|548.47|19
1615528200000|2021-03-12 05:50:00|552.62|548.62|552.6|548.6|552.65|548.65|552.47|548.47|27
1615528210000|2021-03-12 05:50:10|552.57|548.57|552.67|548.67|552.7|548.7|552.57|548.57|18
1615528220000|2021-03-12 05:50:20|552.66|548.66|552.67|548.67|552.77|548.77|552.66|548.66|25
1615528230000|2021-03-12 05:50:30|552.68|548.68|552.68|548.68|552.69|548.69|552.63|548.63|18
1615528240000|2021-03-12 05:50:40|552.73|548.73|552.71|548.71|552.74|548.74|552.67|548.67|15
1615528250000|2021-03-12 05:50:50|552.7|548.7|552.73|548.73|552.8|548.8|552.67|548.67|19
1615528260000|2021-03-12 05:51:00|552.72|548.72|552.64|548.64|552.76|548.76|552.6|548.6|19
1615528270000|2021-03-12 05:51:10|552.65|548.65|552.73|548.73|552.8|548.8|552.65|548.65|27
1615528280000|2021-03-12 05:51:20|552.71|548.71|552.94|548.94|552.97|548.97|552.71|548.71|18
1615528290000|2021-03-12 05:51:30|553.06|549.06|553|549|553.09|549.09|552.93|548.93|22
1615528300000|2021-03-12 05:51:40|552.99|548.99|552.93|548.93|553.03|549.03|552.87|548.87|28
1615528310000|2021-03-12 05:51:50|552.94|548.94|553.05|549.05|553.12|549.12|552.94|548.94|26
1615528320000|2021-03-12 05:52:00|553.04|549.04|552.98|548.98|553.06|549.06|552.93|548.93|21
1615528330000|2021-03-12 05:52:10|552.97|548.97|552.98|548.98|553.02|549.02|552.95|548.95|23
1615528340000|2021-03-12 05:52:20|552.97|548.97|553.18|549.18|553.19|549.19|552.97|548.97|17
1615528350000|2021-03-12 05:52:30|553.17|549.17|553.17|549.17|553.21|549.21|553.16|549.16|11
1615528360000|2021-03-12 05:52:40|553.13|549.13|553.22|549.22|553.29|549.29|553.11|549.11|24
1615528370000|2021-03-12 05:52:50|553.19|549.19|553.37|549.37|553.38|549.38|553.14|549.14|23
1615528380000|2021-03-12 05:53:00|553.36|549.36|553.4|549.4|553.4|549.4|553.33|549.33|20
1615528390000|2021-03-12 05:53:10|553.38|549.38|553.69|549.69|553.69|549.69|553.38|549.38|20
1615528400000|2021-03-12 05:53:20|553.68|549.68|553.74|549.74|553.8|549.8|553.64|549.64|30
1615528410000|2021-03-12 05:53:30|553.72|549.72|553.9|549.9|553.96|549.96|553.68|549.68|34
1615528420000|2021-03-12 05:53:40|553.89|549.89|553.97|549.97|554|550|553.89|549.89|20
1615528430000|2021-03-12 05:53:50|553.96|549.96|554.07|550.07|554.14|550.14|553.96|549.96|21
1615528440000|2021-03-12 05:54:00|554.04|550.04|554.03|550.03|554.13|550.13|553.97|549.97|26
1615528450000|2021-03-12 05:54:10|554.02|550.02|554.25|550.25|554.25|550.25|554|550|30
1615528460000|2021-03-12 05:54:20|554.24|550.24|554.26|550.26|554.27|550.27|554.06|550.06|29
1615528470000|2021-03-12 05:54:30|554.27|550.27|554.4|550.4|554.45|550.45|554.27|550.27|31
1615528480000|2021-03-12 05:54:40|554.39|550.39|554.36|550.36|554.41|550.41|554.34|550.34|17
1615528490000|2021-03-12 05:54:50|554.4|550.4|554.26|550.26|554.4|550.4|554.23|550.23|18
1615528500000|2021-03-12 05:55:00|554.24|550.24|554.18|550.18|554.26|550.26|554.16|550.16|30
1615528510000|2021-03-12 05:55:10|554.19|550.19|554.2|550.2|554.37|550.37|554.15|550.15|27
1615528520000|2021-03-12 05:55:20|554.21|550.21|554.44|550.44|554.44|550.44|554.2|550.2|24
1615528530000|2021-03-12 05:55:30|554.45|550.45|554.38|550.38|554.45|550.45|554.37|550.37|24
1615528540000|2021-03-12 05:55:40|554.37|550.37|554.37|550.37|554.4|550.4|554.37|550.37|16
1615528550000|2021-03-12 05:55:50|554.36|550.36|554.3|550.3|554.38|550.38|554.24|550.24|23
1615528560000|2021-03-12 05:56:00|554.28|550.28|554.31|550.31|554.43|550.43|554.28|550.28|24
1615528570000|2021-03-12 05:56:10|554.3|550.3|554.27|550.27|554.32|550.32|554.26|550.26|15
1615528580000|2021-03-12 05:56:20|554.26|550.26|554.24|550.24|554.29|550.29|554.24|550.24|27
1615528590000|2021-03-12 05:56:30|554.27|550.27|554.41|550.41|554.45|550.45|554.26|550.26|26
1615528600000|2021-03-12 05:56:40|554.42|550.42|554.33|550.33|554.42|550.42|554.28|550.28|21
1615528610000|2021-03-12 05:56:50|554.34|550.34|554.33|550.33|554.43|550.43|554.3|550.3|18
1615528620000|2021-03-12 05:57:00|554.28|550.28|554.3|550.3|554.43|550.43|554.28|550.28|28
1615528630000|2021-03-12 05:57:10|554.28|550.28|554.26|550.26|554.36|550.36|554.26|550.26|24
1615528640000|2021-03-12 05:57:20|554.27|550.27|554.29|550.29|554.3|550.3|554.27|550.27|20
1615528650000|2021-03-12 05:57:30|554.27|550.27|554.26|550.26|554.28|550.28|554.26|550.26|16
1615528660000|2021-03-12 05:57:40|554.32|550.32|554.62|550.62|554.67|550.67|554.32|550.32|28
1615528670000|2021-03-12 05:57:50|554.63|550.63|554.51|550.51|554.63|550.63|554.51|550.51|14
1615528680000|2021-03-12 05:58:00|554.5|550.5|554.35|550.35|554.57|550.57|554.29|550.29|27
1615528690000|2021-03-12 05:58:10|554.34|550.34|554.53|550.53|554.64|550.64|554.34|550.34|23
1615528700000|2021-03-12 05:58:20|554.54|550.54|554.62|550.62|554.71|550.71|554.54|550.54|25
1615528710000|2021-03-12 05:58:30|554.63|550.63|554.41|550.41|554.73|550.73|554.41|550.41|24
1615528720000|2021-03-12 05:58:40|554.42|550.42|554.45|550.45|554.54|550.54|554.36|550.36|21
1615528730000|2021-03-12 05:58:50|554.48|550.48|554.78|550.78|554.83|550.83|554.34|550.34|33
1615528740000|2021-03-12 05:59:00|554.76|550.76|554.6|550.6|554.86|550.86|554.56|550.56|30
1615528750000|2021-03-12 05:59:10|554.58|550.58|554.37|550.37|554.67|550.67|554.31|550.31|25
1615528760000|2021-03-12 05:59:20|554.4|550.4|554.57|550.57|554.61|550.61|554.4|550.4|26
1615528770000|2021-03-12 05:59:30|554.52|550.52|554.72|550.72|554.72|550.72|554.4|550.4|32
1615528780000|2021-03-12 05:59:40|554.74|550.74|554.63|550.63|554.74|550.74|554.47|550.47|28
1615528790000|2021-03-12 05:59:50|554.57|550.57|554.52|550.52|554.61|550.61|554.49|550.49|27
1615528800000|2021-03-12 06:00:00|554.53|550.53|554.54|550.54|554.62|550.62|554.45|550.45|30
1615528810000|2021-03-12 06:00:10|554.53|550.53|554.53|550.53|554.55|550.55|554.52|550.52|13
1615528820000|2021-03-12 06:00:20|554.54|550.54|554.56|550.56|554.64|550.64|554.52|550.52|12
1615528830000|2021-03-12 06:00:30|554.59|550.59|554.55|550.55|554.6|550.6|554.52|550.52|13
1615528840000|2021-03-12 06:00:40|554.54|550.54|554.55|550.55|554.56|550.56|554.52|550.52|11
1615528850000|2021-03-12 06:00:50|554.56|550.56|554.61|550.61|554.65|550.65|554.52|550.52|19
1615528860000|2021-03-12 06:01:00|554.59|550.59|554.83|550.83|554.83|550.83|554.59|550.59|19
1615528870000|2021-03-12 06:01:10|554.8|550.8|554.57|550.57|554.85|550.85|554.5|550.5|27
1615528880000|2021-03-12 06:01:20|554.56|550.56|554.6|550.6|554.65|550.65|554.54|550.54|27
1615528890000|2021-03-12 06:01:30|554.61|550.61|554.76|550.76|554.93|550.93|554.6|550.6|19
1615528900000|2021-03-12 06:01:40|554.86|550.86|554.97|550.97|555.02|551.02|554.8|550.8|21
1615528910000|2021-03-12 06:01:50|554.98|550.98|554.84|550.84|555.04|551.04|554.74|550.74|28
1615528920000|2021-03-12 06:02:00|554.85|550.85|555.09|551.09|555.09|551.09|554.85|550.85|31
1615528930000|2021-03-12 06:02:10|555.1|551.1|555.21|551.21|555.21|551.21|555.1|551.1|17
1615528940000|2021-03-12 06:02:20|555.22|551.22|555.49|551.49|555.5|551.5|555.18|551.18|31
1615528950000|2021-03-12 06:02:30|555.57|551.57|555.25|551.25|555.64|551.64|555.1|551.1|34
1615528960000|2021-03-12 06:02:40|555.23|551.23|555.61|551.61|555.63|551.63|555.23|551.23|35
1615528970000|2021-03-12 06:02:50|555.58|551.58|555.86|551.86|555.96|551.96|555.58|551.58|33
1615528980000|2021-03-12 06:03:00|555.88|551.88|555.89|551.89|555.92|551.92|555.8|551.8|27
1615528990000|2021-03-12 06:03:10|556.03|552.03|556.64|552.64|556.68|552.68|556.03|552.03|30
1615529000000|2021-03-12 06:03:20|556.66|552.66|557.08|553.08|557.15|553.15|556.61|552.61|30
1615529010000|2021-03-12 06:03:30|557.09|553.09|557.22|553.22|557.42|553.42|557.09|553.09|31
1615529020000|2021-03-12 06:03:40|557.21|553.21|557.27|553.27|557.3|553.3|557.09|553.09|26
1615529030000|2021-03-12 06:03:50|557.24|553.24|557.3|553.3|557.57|553.57|557.21|553.21|27
1615529040000|2021-03-12 06:04:00|557.29|553.29|557.62|553.62|557.81|553.81|557.29|553.29|31
1615529050000|2021-03-12 06:04:10|557.6|553.6|557.74|553.74|557.77|553.77|557.6|553.6|25
1615529060000|2021-03-12 06:04:20|557.75|553.75|557.9|553.9|557.98|553.98|557.75|553.75|30
1615529070000|2021-03-12 06:04:30|557.81|553.81|557.4|553.4|557.81|553.81|557.28|553.28|30
1615529080000|2021-03-12 06:04:40|557.41|553.41|557.09|553.09|557.41|553.41|557.09|553.09|32
1615529090000|2021-03-12 06:04:50|557.06|553.06|557.06|553.06|557.06|553.06|556.99|552.99|22
1615529100000|2021-03-12 06:05:00|557.04|553.04|556.65|552.65|557.04|553.04|556.44|552.44|23
1615529110000|2021-03-12 06:05:10|556.64|552.64|556.52|552.52|556.65|552.65|556.52|552.52|15
1615529120000|2021-03-12 06:05:20|556.5|552.5|556.6|552.6|556.66|552.66|556.46|552.46|19
1615529130000|2021-03-12 06:05:30|556.66|552.66|556.13|552.13|556.66|552.66|556.13|552.13|23
1615529140000|2021-03-12 06:05:40|556.2|552.2|555.98|551.98|556.2|552.2|555.93|551.93|23
1615529150000|2021-03-12 06:05:50|555.99|551.99|556.09|552.09|556.15|552.15|555.89|551.89|24
1615529160000|2021-03-12 06:06:00|556.08|552.08|555.97|551.97|556.21|552.21|555.95|551.95|30
1615529170000|2021-03-12 06:06:10|555.98|551.98|555.91|551.91|556.04|552.04|555.91|551.91|25
1615529180000|2021-03-12 06:06:20|555.9|551.9|555.82|551.82|556.04|552.04|555.82|551.82|17
1615529190000|2021-03-12 06:06:30|555.81|551.81|555.7|551.7|555.82|551.82|555.7|551.7|20
1615529200000|2021-03-12 06:06:40|555.72|551.72|555.82|551.82|555.89|551.89|555.65|551.65|21
1615529210000|2021-03-12 06:06:50|555.75|551.75|555.79|551.79|555.96|551.96|555.74|551.74|24
1615529220000|2021-03-12 06:07:00|555.78|551.78|555.83|551.83|555.84|551.84|555.73|551.73|22
1615529230000|2021-03-12 06:07:10|555.84|551.84|555.69|551.69|555.84|551.84|555.67|551.67|13
1615529240000|2021-03-12 06:07:20|555.73|551.73|555.75|551.75|555.87|551.87|555.71|551.71|18
1615529250000|2021-03-12 06:07:30|555.77|551.77|555.57|551.57|555.77|551.77|555.49|551.49|27
1615529260000|2021-03-12 06:07:40|555.6|551.6|555.54|551.54|555.68|551.68|555.52|551.52|25
1615529270000|2021-03-12 06:07:50|555.52|551.52|555.51|551.51|555.54|551.54|555.47|551.47|24
1615529280000|2021-03-12 06:08:00|555.5|551.5|555.55|551.55|555.8|551.8|555.49|551.49|21
1615529290000|2021-03-12 06:08:10|555.54|551.54|555.37|551.37|555.54|551.54|555.35|551.35|23
1615529300000|2021-03-12 06:08:20|555.28|551.28|555.29|551.29|555.35|551.35|555.24|551.24|22
1615529310000|2021-03-12 06:08:30|555.31|551.31|555.27|551.27|555.32|551.32|555.27|551.27|15
1615529320000|2021-03-12 06:08:40|555.28|551.28|555.26|551.26|555.28|551.28|555.24|551.24|14
1615529330000|2021-03-12 06:08:50|555.25|551.25|555.3|551.3|555.39|551.39|555.25|551.25|20
1615529340000|2021-03-12 06:09:00|555.31|551.31|555.5|551.5|555.5|551.5|555.27|551.27|25
1615529350000|2021-03-12 06:09:10|555.57|551.57|555.57|551.57|555.58|551.58|555.51|551.51|28
1615529360000|2021-03-12 06:09:20|555.58|551.58|555.44|551.44|555.58|551.58|555.36|551.36|24
1615529370000|2021-03-12 06:09:30|555.43|551.43|555.39|551.39|555.45|551.45|555.38|551.38|32
1615529380000|2021-03-12 06:09:40|555.38|551.38|555.31|551.31|555.42|551.42|555.3|551.3|18
1615529390000|2021-03-12 06:09:50|555.29|551.29|555.28|551.28|555.41|551.41|555.27|551.27|20
1615529400000|2021-03-12 06:10:00|555.29|551.29|555.27|551.27|555.31|551.31|555.27|551.27|18
1615529410000|2021-03-12 06:10:10|555.26|551.26|555.22|551.22|555.27|551.27|555.2|551.2|11
1615529420000|2021-03-12 06:10:20|555.23|551.23|555.24|551.24|555.24|551.24|555.22|551.22|10
1615529430000|2021-03-12 06:10:30|555.22|551.22|555.24|551.24|555.24|551.24|555.2|551.2|9
1615529440000|2021-03-12 06:10:40|555.22|551.22|555.23|551.23|555.25|551.25|555.2|551.2|18
1615529450000|2021-03-12 06:10:50|555.24|551.24|555.2|551.2|555.24|551.24|555.2|551.2|11
1615529460000|2021-03-12 06:11:00|555.22|551.22|555.24|551.24|555.28|551.28|555.22|551.22|10
1615529470000|2021-03-12 06:11:10|555.25|551.25|555.23|551.23|555.27|551.27|555.23|551.23|9
1615529480000|2021-03-12 06:11:20|555.24|551.24|555.23|551.23|555.24|551.24|555.22|551.22|14
1615529490000|2021-03-12 06:11:30|555.22|551.22|555.23|551.23|555.24|551.24|555.22|551.22|6
1615529500000|2021-03-12 06:11:40|555.24|551.24|555.22|551.22|555.24|551.24|555.22|551.22|7
1615529510000|2021-03-12 06:11:50|555.21|551.21|555.21|551.21|555.24|551.24|555.21|551.21|8
1615529520000|2021-03-12 06:12:00|555.22|551.22|555.18|551.18|555.24|551.24|555.18|551.18|10
1615529530000|2021-03-12 06:12:10|555.19|551.19|555.05|551.05|555.2|551.2|555.02|551.02|16
1615529540000|2021-03-12 06:12:20|555.04|551.04|555.07|551.07|555.07|551.07|554.94|550.94|17
1615529550000|2021-03-12 06:12:30|555.02|551.02|555.01|551.01|555.06|551.06|554.95|550.95|13
1615529560000|2021-03-12 06:12:40|554.96|550.96|554.82|550.82|555|551|554.82|550.82|19
1615529570000|2021-03-12 06:12:50|554.81|550.81|554.9|550.9|555.04|551.04|554.79|550.79|15
1615529580000|2021-03-12 06:13:00|554.8|550.8|555.04|551.04|555.1|551.1|554.78|550.78|21
1615529590000|2021-03-12 06:13:10|555.03|551.03|555|551|555.24|551.24|554.96|550.96|23
1615529600000|2021-03-12 06:13:20|555.02|551.02|554.92|550.92|555.07|551.07|554.82|550.82|16
1615529610000|2021-03-12 06:13:30|554.93|550.93|554.69|550.69|554.93|550.93|554.68|550.68|12
1615529620000|2021-03-12 06:13:40|554.7|550.7|554.7|550.7|554.71|550.71|554.68|550.68|10
1615529630000|2021-03-12 06:13:50|554.71|550.71|554.81|550.81|554.84|550.84|554.7|550.7|13
1615529640000|2021-03-12 06:14:00|554.82|550.82|554.9|550.9|554.9|550.9|554.81|550.81|14
1615529650000|2021-03-12 06:14:10|554.89|550.89|555.05|551.05|555.07|551.07|554.89|550.89|22
1615529660000|2021-03-12 06:14:20|555.06|551.06|555.1|551.1|555.1|551.1|555.02|551.02|19
1615529670000|2021-03-12 06:14:30|555.09|551.09|555.09|551.09|555.1|551.1|555.08|551.08|7
1615529680000|2021-03-12 06:14:40|555.11|551.11|555.06|551.06|555.15|551.15|555.06|551.06|16
1615529690000|2021-03-12 06:14:50|555.16|551.16|555.29|551.29|555.35|551.35|555.15|551.15|19
1615529700000|2021-03-12 06:15:00|555.28|551.28|555.19|551.19|555.28|551.28|555.18|551.18|23
1615529710000|2021-03-12 06:15:10|555.18|551.18|555.17|551.17|555.23|551.23|555.17|551.17|8
1615529720000|2021-03-12 06:15:20|555.19|551.19|555.21|551.21|555.24|551.24|555.17|551.17|16
1615529730000|2021-03-12 06:15:30|555.2|551.2|555.19|551.19|555.21|551.21|555.19|551.19|8
1615529740000|2021-03-12 06:15:40|555.18|551.18|555.16|551.16|555.19|551.19|555.14|551.14|11
1615529750000|2021-03-12 06:15:50|555.17|551.17|555.16|551.16|555.18|551.18|555.16|551.16|7
1615529760000|2021-03-12 06:16:00|555.17|551.17|555.28|551.28|555.29|551.29|555.12|551.12|19
1615529770000|2021-03-12 06:16:10|555.26|551.26|555.23|551.23|555.28|551.28|555.21|551.21|21
1615529780000|2021-03-12 06:16:20|555.22|551.22|555.26|551.26|555.29|551.29|555.2|551.2|18
1615529790000|2021-03-12 06:16:30|555.25|551.25|555.2|551.2|555.25|551.25|555.18|551.18|19
1615529800000|2021-03-12 06:16:40|555.19|551.19|555.18|551.18|555.22|551.22|555.18|551.18|16
1615529810000|2021-03-12 06:16:50|555.21|551.21|555.18|551.18|555.21|551.21|555.18|551.18|12
1615529820000|2021-03-12 06:17:00|555.19|551.19|555.26|551.26|555.28|551.28|555.19|551.19|20
1615529830000|2021-03-12 06:17:10|555.25|551.25|555.45|551.45|555.48|551.48|555.24|551.24|14
1615529840000|2021-03-12 06:17:20|555.44|551.44|555.37|551.37|555.44|551.44|555.26|551.26|12
1615529850000|2021-03-12 06:17:30|555.36|551.36|555.36|551.36|555.4|551.4|555.35|551.35|21
1615529860000|2021-03-12 06:17:40|555.35|551.35|555.36|551.36|555.41|551.41|555.34|551.34|19
1615529870000|2021-03-12 06:17:50|555.34|551.34|555.31|551.31|555.36|551.36|555.26|551.26|23
1615529880000|2021-03-12 06:18:00|555.3|551.3|555.11|551.11|555.34|551.34|555.09|551.09|24
1615529890000|2021-03-12 06:18:10|555.09|551.09|555.09|551.09|555.15|551.15|555.09|551.09|19
1615529900000|2021-03-12 06:18:20|555.1|551.1|555.09|551.09|555.11|551.11|555.08|551.08|18
1615529910000|2021-03-12 06:18:30|555.1|551.1|554.91|550.91|555.1|551.1|554.89|550.89|18
1615529920000|2021-03-12 06:18:40|554.92|550.92|554.92|550.92|554.94|550.94|554.89|550.89|18
1615529930000|2021-03-12 06:18:50|554.91|550.91|554.96|550.96|554.96|550.96|554.88|550.88|15
1615529940000|2021-03-12 06:19:00|554.89|550.89|554.8|550.8|554.98|550.98|554.8|550.8|19
1615529950000|2021-03-12 06:19:10|554.79|550.79|554.83|550.83|554.85|550.85|554.79|550.79|12
1615529960000|2021-03-12 06:19:20|554.81|550.81|554.85|550.85|554.9|550.9|554.81|550.81|21
1615529970000|2021-03-12 06:19:30|554.86|550.86|554.78|550.78|554.87|550.87|554.78|550.78|14
1615529980000|2021-03-12 06:19:40|554.77|550.77|554.34|550.34|554.77|550.77|554.34|550.34|28
1615529990000|2021-03-12 06:19:50|554.33|550.33|554.37|550.37|554.4|550.4|554.31|550.31|26
1615530000000|2021-03-12 06:20:00|554.39|550.39|554.33|550.33|554.39|550.39|554.26|550.26|27
1615530010000|2021-03-12 06:20:10|554.32|550.32|554.28|550.28|554.32|550.32|554.25|550.25|20
1615530020000|2021-03-12 06:20:20|554.24|550.24|554.29|550.29|554.31|550.31|554.24|550.24|19
1615530030000|2021-03-12 06:20:30|554.28|550.28|554.27|550.27|554.3|550.3|554.24|550.24|17
1615530040000|2021-03-12 06:20:40|554.28|550.28|554.19|550.19|554.28|550.28|554.17|550.17|24
1615530050000|2021-03-12 06:20:50|554.18|550.18|554.25|550.25|554.27|550.27|554.17|550.17|14
1615530060000|2021-03-12 06:21:00|554.27|550.27|554.36|550.36|554.44|550.44|554.27|550.27|13
1615530070000|2021-03-12 06:21:10|554.37|550.37|554.32|550.32|554.37|550.37|554.31|550.31|22
1615530080000|2021-03-12 06:21:20|554.34|550.34|554.31|550.31|554.36|550.36|554.27|550.27|23
1615530090000|2021-03-12 06:21:30|554.32|550.32|554.4|550.4|554.54|550.54|554.32|550.32|21
1615530100000|2021-03-12 06:21:40|554.41|550.41|554.27|550.27|554.41|550.41|554.26|550.26|20
1615530110000|2021-03-12 06:21:50|554.26|550.26|554.33|550.33|554.33|550.33|554.26|550.26|18
1615530120000|2021-03-12 06:22:00|554.34|550.34|554.35|550.35|554.35|550.35|554.27|550.27|9
1615530130000|2021-03-12 06:22:10|554.32|550.32|554.38|550.38|554.42|550.42|554.27|550.27|20
1615530140000|2021-03-12 06:22:20|554.39|550.39|554.42|550.42|554.52|550.52|554.34|550.34|21
1615530150000|2021-03-12 06:22:30|554.41|550.41|554.41|550.41|554.43|550.43|554.36|550.36|24
1615530160000|2021-03-12 06:22:40|554.4|550.4|554.39|550.39|554.47|550.47|554.37|550.37|20
1615530170000|2021-03-12 06:22:50|554.42|550.42|554.38|550.38|554.52|550.52|554.35|550.35|14
1615530180000|2021-03-12 06:23:00|554.42|550.42|554.37|550.37|554.49|550.49|554.35|550.35|20
1615530190000|2021-03-12 06:23:10|554.38|550.38|554.43|550.43|554.53|550.53|554.35|550.35|23
1615530200000|2021-03-12 06:23:20|554.41|550.41|554.42|550.42|554.44|550.44|554.39|550.39|17
1615530210000|2021-03-12 06:23:30|554.43|550.43|554.39|550.39|554.43|550.43|554.32|550.32|18
1615530220000|2021-03-12 06:23:40|554.4|550.4|554.43|550.43|554.49|550.49|554.38|550.38|9
1615530230000|2021-03-12 06:23:50|554.42|550.42|554.45|550.45|554.48|550.48|554.39|550.39|15
1615530240000|2021-03-12 06:24:00|554.46|550.46|554.53|550.53|554.55|550.55|554.43|550.43|14
1615530250000|2021-03-12 06:24:10|554.51|550.51|554.58|550.58|554.59|550.59|554.51|550.51|13
1615530260000|2021-03-12 06:24:20|554.57|550.57|554.57|550.57|554.58|550.58|554.57|550.57|3
1615530270000|2021-03-12 06:24:30|554.56|550.56|554.5|550.5|554.6|550.6|554.49|550.49|16
1615530280000|2021-03-12 06:24:40|554.51|550.51|554.56|550.56|554.59|550.59|554.43|550.43|20
1615530290000|2021-03-12 06:24:50|554.5|550.5|554.5|550.5|554.62|550.62|554.5|550.5|12
1615530300000|2021-03-12 06:25:00|554.52|550.52|554.54|550.54|554.55|550.55|554.51|550.51|11
1615530310000|2021-03-12 06:25:10|554.53|550.53|554.41|550.41|554.54|550.54|554.41|550.41|19
1615530320000|2021-03-12 06:25:20|554.43|550.43|554.44|550.44|554.44|550.44|554.38|550.38|18
1615530330000|2021-03-12 06:25:30|554.4|550.4|554.42|550.42|554.43|550.43|554.37|550.37|14
1615530340000|2021-03-12 06:25:40|554.43|550.43|554.39|550.39|554.43|550.43|554.34|550.34|20
1615530350000|2021-03-12 06:25:50|554.38|550.38|554.25|550.25|554.38|550.38|554.25|550.25|21
1615530360000|2021-03-12 06:26:00|554.26|550.26|554.52|550.52|554.53|550.53|554.25|550.25|30
1615530370000|2021-03-12 06:26:10|554.51|550.51|554.45|550.45|554.51|550.51|554.39|550.39|23
1615530380000|2021-03-12 06:26:20|554.46|550.46|554.43|550.43|554.64|550.64|554.42|550.42|26
1615530390000|2021-03-12 06:26:30|554.47|550.47|554.47|550.47|554.49|550.49|554.42|550.42|18
1615530400000|2021-03-12 06:26:40|554.45|550.45|554.35|550.35|554.46|550.46|554.35|550.35|18
1615530410000|2021-03-12 06:26:50|554.36|550.36|554.43|550.43|554.47|550.47|554.32|550.32|20
1615530420000|2021-03-12 06:27:00|554.44|550.44|554.44|550.44|554.52|550.52|554.31|550.31|18
1615530430000|2021-03-12 06:27:10|554.43|550.43|554.44|550.44|554.48|550.48|554.43|550.43|17
1615530440000|2021-03-12 06:27:20|554.42|550.42|554.42|550.42|554.46|550.46|554.42|550.42|8
1615530450000|2021-03-12 06:27:30|554.41|550.41|554.37|550.37|554.45|550.45|554.37|550.37|24
1615530460000|2021-03-12 06:27:40|554.39|550.39|554.35|550.35|554.42|550.42|554.35|550.35|17
1615530470000|2021-03-12 06:27:50|554.38|550.38|554.35|550.35|554.5|550.5|554.34|550.34|26
1615530480000|2021-03-12 06:28:00|554.36|550.36|554.35|550.35|554.48|550.48|554.34|550.34|16
1615530490000|2021-03-12 06:28:10|554.38|550.38|554.42|550.42|554.49|550.49|554.34|550.34|21
1615530500000|2021-03-12 06:28:20|554.39|550.39|554.39|550.39|554.41|550.41|554.38|550.38|14
1615530510000|2021-03-12 06:28:30|554.41|550.41|554.44|550.44|554.5|550.5|554.39|550.39|8
1615530520000|2021-03-12 06:28:40|554.41|550.41|554.48|550.48|554.5|550.5|554.41|550.41|15
1615530530000|2021-03-12 06:28:50|554.47|550.47|554.52|550.52|554.59|550.59|554.43|550.43|23
1615530540000|2021-03-12 06:29:00|554.49|550.49|554.39|550.39|554.49|550.49|554.28|550.28|26
1615530550000|2021-03-12 06:29:10|554.4|550.4|554.4|550.4|554.48|550.48|554.36|550.36|25
1615530560000|2021-03-12 06:29:20|554.32|550.32|554.36|550.36|554.4|550.4|554.29|550.29|29
1615530570000|2021-03-12 06:29:30|554.35|550.35|554.02|550.02|554.47|550.47|554.02|550.02|28
1615530580000|2021-03-12 06:29:40|553.97|549.97|554.2|550.2|554.2|550.2|553.85|549.85|28
1615530590000|2021-03-12 06:29:50|554|550|553.83|549.83|554.11|550.11|553.78|549.78|14
1615530600000|2021-03-12 06:30:00|553.85|549.85|553.83|549.83|553.86|549.86|553.83|549.83|7
1615530610000|2021-03-12 06:30:10|553.86|549.86|554.16|550.16|554.18|550.18|553.86|549.86|22
1615530620000|2021-03-12 06:30:20|554.15|550.15|554.11|550.11|554.22|550.22|554.09|550.09|12
1615530630000|2021-03-12 06:30:30|554.12|550.12|554.3|550.3|554.41|550.41|554.09|550.09|25
1615530640000|2021-03-12 06:30:40|554.29|550.29|554.3|550.3|554.32|550.32|554.22|550.22|22
1615530650000|2021-03-12 06:30:50|554.31|550.31|554.22|550.22|554.31|550.31|554.2|550.2|16
1615530660000|2021-03-12 06:31:00|554.19|550.19|554.17|550.17|554.21|550.21|554.12|550.12|21
1615530670000|2021-03-12 06:31:10|554.18|550.18|554.2|550.2|554.21|550.21|554.17|550.17|14
1615530680000|2021-03-12 06:31:20|554.19|550.19|554.19|550.19|554.19|550.19|554.15|550.15|8
1615530690000|2021-03-12 06:31:30|554.2|550.2|554.16|550.16|554.21|550.21|554.14|550.14|13
1615530700000|2021-03-12 06:31:40|554.17|550.17|554.08|550.08|554.18|550.18|554.03|550.03|17
1615530710000|2021-03-12 06:31:50|554.07|550.07|553.94|549.94|554.09|550.09|553.86|549.86|20
1615530720000|2021-03-12 06:32:00|553.95|549.95|554.09|550.09|554.1|550.1|553.88|549.88|22
1615530730000|2021-03-12 06:32:10|554.07|550.07|554.08|550.08|554.12|550.12|554.04|550.04|17
1615530740000|2021-03-12 06:32:20|554.07|550.07|554.04|550.04|554.08|550.08|554.04|550.04|9
1615530750000|2021-03-12 06:32:30|554.03|550.03|554.03|550.03|554.05|550.05|554.02|550.02|8
1615530760000|2021-03-12 06:32:40|554.02|550.02|553.98|549.98|554.02|550.02|553.89|549.89|22
1615530770000|2021-03-12 06:32:50|553.96|549.96|553.95|549.95|553.98|549.98|553.88|549.88|13
1615530780000|2021-03-12 06:33:00|553.94|549.94|553.67|549.67|553.97|549.97|553.67|549.67|13
1615530790000|2021-03-12 06:33:10|553.7|549.7|553.87|549.87|554.04|550.04|553.7|549.7|26
1615530800000|2021-03-12 06:33:20|553.8|549.8|553.78|549.78|554.12|550.12|553.77|549.77|20
1615530810000|2021-03-12 06:33:30|553.77|549.77|553.56|549.56|553.77|549.77|553.56|549.56|24
1615530820000|2021-03-12 06:33:40|553.54|549.54|553.34|549.34|553.58|549.58|553.34|549.34|26
1615530830000|2021-03-12 06:33:50|553.32|549.32|553.28|549.28|553.36|549.36|553.18|549.18|29
1615530840000|2021-03-12 06:34:00|553.29|549.29|553.04|549.04|553.36|549.36|553.04|549.04|25
1615530850000|2021-03-12 06:34:10|552.97|548.97|552.84|548.84|553.03|549.03|552.82|548.82|22
1615530860000|2021-03-12 06:34:20|552.83|548.83|552.78|548.78|552.86|548.86|552.78|548.78|13
1615530870000|2021-03-12 06:34:30|552.77|548.77|552.65|548.65|552.78|548.78|552.65|548.65|8
1615530880000|2021-03-12 06:34:40|552.61|548.61|552.53|548.53|552.8|548.8|552.5|548.5|28
1615530890000|2021-03-12 06:34:50|552.55|548.55|552.77|548.77|552.87|548.87|552.55|548.55|27
1615530900000|2021-03-12 06:35:00|552.81|548.81|552.9|548.9|552.91|548.91|552.79|548.79|14
1615530910000|2021-03-12 06:35:10|552.92|548.92|553.11|549.11|553.12|549.12|552.9|548.9|22
1615530920000|2021-03-12 06:35:20|553.13|549.13|553.19|549.19|553.21|549.21|553.1|549.1|14
1615530930000|2021-03-12 06:35:30|553.25|549.25|553.22|549.22|553.25|549.25|553.19|549.19|10
1615530940000|2021-03-12 06:35:40|553.21|549.21|553.18|549.18|553.21|549.21|553.11|549.11|19
1615530950000|2021-03-12 06:35:50|553.19|549.19|553.18|549.18|553.2|549.2|553.1|549.1|19
1615530960000|2021-03-12 06:36:00|553.17|549.17|553.19|549.19|553.19|549.19|553.17|549.17|17
1615530970000|2021-03-12 06:36:10|553.2|549.2|553.25|549.25|553.32|549.32|553.19|549.19|9
1615530980000|2021-03-12 06:36:20|553.26|549.26|553.26|549.26|553.35|549.35|553.26|549.26|14
1615530990000|2021-03-12 06:36:30|553.23|549.23|553.27|549.27|553.36|549.36|553.15|549.15|16
1615531000000|2021-03-12 06:36:40|553.24|549.24|553.34|549.34|553.4|549.4|553.24|549.24|24
1615531010000|2021-03-12 06:36:50|553.36|549.36|553.85|549.85|553.87|549.87|553.36|549.36|24
1615531020000|2021-03-12 06:37:00|553.86|549.86|553.83|549.83|553.91|549.91|553.83|549.83|18
1615531030000|2021-03-12 06:37:10|553.84|549.84|553.65|549.65|553.85|549.85|553.6|549.6|27
1615531040000|2021-03-12 06:37:20|553.62|549.62|553.91|549.91|553.91|549.91|553.54|549.54|25
1615531050000|2021-03-12 06:37:30|553.9|549.9|553.83|549.83|553.93|549.93|553.81|549.81|24
1615531060000|2021-03-12 06:37:40|553.84|549.84|553.64|549.64|553.84|549.84|553.54|549.54|29
1615531070000|2021-03-12 06:37:50|553.62|549.62|553.51|549.51|553.65|549.65|553.51|549.51|18
1615531080000|2021-03-12 06:38:00|553.49|549.49|553.33|549.33|553.52|549.52|553.33|549.33|17
1615531090000|2021-03-12 06:38:10|553.32|549.32|553.29|549.29|553.46|549.46|553.29|549.29|24
1615531100000|2021-03-12 06:38:20|553.28|549.28|553.25|549.25|553.4|549.4|553.17|549.17|27
1615531110000|2021-03-12 06:38:30|553.27|549.27|553.26|549.26|553.27|549.27|553.24|549.24|10
1615531120000|2021-03-12 06:38:40|553.25|549.25|553.28|549.28|553.3|549.3|553.25|549.25|16
1615531130000|2021-03-12 06:38:50|553.35|549.35|553.22|549.22|553.36|549.36|553.19|549.19|24
1615531140000|2021-03-12 06:39:00|553.2|549.2|553.24|549.24|553.32|549.32|553.19|549.19|26
1615531150000|2021-03-12 06:39:10|553.25|549.25|553.19|549.19|553.25|549.25|553.17|549.17|18
1615531160000|2021-03-12 06:39:20|553.2|549.2|552.95|548.95|553.2|549.2|552.92|548.92|26
1615531170000|2021-03-12 06:39:30|552.93|548.93|552.97|548.97|552.99|548.99|552.91|548.91|18
1615531180000|2021-03-12 06:39:40|553|549|553.22|549.22|553.22|549.22|553|549|27
1615531190000|2021-03-12 06:39:50|553.21|549.21|553.02|549.02|553.21|549.21|552.93|548.93|24
1615531200000|2021-03-12 06:40:00|553|549|552.98|548.98|553.09|549.09|552.9|548.9|26
1615531210000|2021-03-12 06:40:10|552.97|548.97|552.85|548.85|552.97|548.97|552.83|548.83|22
1615531220000|2021-03-12 06:40:20|552.86|548.86|552.91|548.91|552.95|548.95|552.76|548.76|24
1615531230000|2021-03-12 06:40:30|552.9|548.9|552.56|548.56|552.91|548.91|552.56|548.56|13
1615531240000|2021-03-12 06:40:40|552.55|548.55|552.13|548.13|552.62|548.62|552.07|548.07|31
1615531250000|2021-03-12 06:40:50|552.12|548.12|552.37|548.37|552.42|548.42|552.09|548.09|24
1615531260000|2021-03-12 06:41:00|552.38|548.38|552.52|548.52|552.68|548.68|552.37|548.37|31
1615531270000|2021-03-12 06:41:10|552.5|548.5|552.28|548.28|552.5|548.5|552.19|548.19|31
1615531280000|2021-03-12 06:41:20|552.27|548.27|552.37|548.37|552.44|548.44|552.18|548.18|23
1615531290000|2021-03-12 06:41:30|552.35|548.35|552.58|548.58|552.67|548.67|552.33|548.33|29
1615531300000|2021-03-12 06:41:40|552.57|548.57|552.65|548.65|552.75|548.75|552.47|548.47|31
1615531310000|2021-03-12 06:41:50|552.59|548.59|552.38|548.38|552.67|548.67|552.34|548.34|28
1615531320000|2021-03-12 06:42:00|552.35|548.35|552.3|548.3|552.49|548.49|552.26|548.26|26
1615531330000|2021-03-12 06:42:10|552.29|548.29|552.26|548.26|552.31|548.31|552.21|548.21|27
1615531340000|2021-03-12 06:42:20|552.24|548.24|552.42|548.42|552.47|548.47|552.23|548.23|22
1615531350000|2021-03-12 06:42:30|552.36|548.36|551.97|547.97|552.36|548.36|551.97|547.97|25
1615531360000|2021-03-12 06:42:40|551.96|547.96|551.86|547.86|552.03|548.03|551.78|547.78|26
1615531370000|2021-03-12 06:42:50|551.87|547.87|551.76|547.76|551.88|547.88|551.71|547.71|24
1615531380000|2021-03-12 06:43:00|551.75|547.75|551.85|547.85|551.91|547.91|551.75|547.75|23
1615531390000|2021-03-12 06:43:10|551.84|547.84|551.83|547.83|551.89|547.89|551.79|547.79|17
1615531400000|2021-03-12 06:43:20|551.73|547.73|551.79|547.79|551.87|547.87|551.7|547.7|21
1615531410000|2021-03-12 06:43:30|551.75|547.75|551.62|547.62|551.76|547.76|551.61|547.61|16
1615531420000|2021-03-12 06:43:40|551.64|547.64|551.53|547.53|551.67|547.67|551.51|547.51|17
1615531430000|2021-03-12 06:43:50|551.47|547.47|551.61|547.61|551.85|547.85|551.47|547.47|26
1615531440000|2021-03-12 06:44:00|551.62|547.62|551.72|547.72|551.88|547.88|551.6|547.6|22
1615531450000|2021-03-12 06:44:10|551.75|547.75|551.91|547.91|551.97|547.97|551.73|547.73|19
1615531460000|2021-03-12 06:44:20|551.92|547.92|552.29|548.29|552.3|548.3|551.92|547.92|31
1615531470000|2021-03-12 06:44:30|552.17|548.17|552.14|548.14|552.25|548.25|552.06|548.06|27
1615531480000|2021-03-12 06:44:40|552.13|548.13|552.1|548.1|552.17|548.17|552.04|548.04|23
1615531490000|2021-03-12 06:44:50|552.09|548.09|551.88|547.88|552.14|548.14|551.87|547.87|23
1615531500000|2021-03-12 06:45:00|551.84|547.84|551.75|547.75|551.92|547.92|551.75|547.75|26
1615531510000|2021-03-12 06:45:10|551.71|547.71|550.9|546.9|551.74|547.74|550.9|546.9|32
1615531520000|2021-03-12 06:45:20|550.91|546.91|551.02|547.02|551.07|547.07|550.85|546.85|29
1615531530000|2021-03-12 06:45:30|550.92|546.92|551.37|547.37|551.37|547.37|550.9|546.9|26
1615531540000|2021-03-12 06:45:40|551.35|547.35|551.42|547.42|551.45|547.45|551.16|547.16|31
1615531550000|2021-03-12 06:45:50|551.48|547.48|551.75|547.75|551.75|547.75|551.48|547.48|10
1615531560000|2021-03-12 06:46:00|551.77|547.77|552.12|548.12|552.12|548.12|551.62|547.62|22
1615531570000|2021-03-12 06:46:10|552.11|548.11|552.43|548.43|552.43|548.43|552.11|548.11|29
1615531580000|2021-03-12 06:46:20|552.41|548.41|552.22|548.22|552.41|548.41|552.07|548.07|27
1615531590000|2021-03-12 06:46:30|552.23|548.23|552.53|548.53|552.56|548.56|552.23|548.23|28
1615531600000|2021-03-12 06:46:40|552.43|548.43|552.51|548.51|552.61|548.61|552.39|548.39|29
1615531610000|2021-03-12 06:46:50|552.5|548.5|552.6|548.6|552.61|548.61|552.45|548.45|25
1615531620000|2021-03-12 06:47:00|552.63|548.63|553.27|549.27|553.29|549.29|552.56|548.56|32
1615531630000|2021-03-12 06:47:10|553.26|549.26|553.4|549.4|553.49|549.49|553.24|549.24|25
1615531640000|2021-03-12 06:47:20|553.41|549.41|553.39|549.39|553.44|549.44|553.35|549.35|19
1615531650000|2021-03-12 06:47:30|553.41|549.41|553.41|549.41|553.45|549.45|553.35|549.35|20
1615531660000|2021-03-12 06:47:40|553.4|549.4|553.22|549.22|553.51|549.51|553.19|549.19|29
1615531670000|2021-03-12 06:47:50|553.21|549.21|553.25|549.25|553.57|549.57|553.14|549.14|33
1615531680000|2021-03-12 06:48:00|553.23|549.23|553.26|549.26|553.31|549.31|553.15|549.15|31
1615531690000|2021-03-12 06:48:10|553.31|549.31|553.38|549.38|553.46|549.46|553.27|549.27|27
1615531700000|2021-03-12 06:48:20|553.37|549.37|553.36|549.36|553.42|549.42|553.29|549.29|26
1615531710000|2021-03-12 06:48:30|553.35|549.35|553.21|549.21|553.36|549.36|553.16|549.16|23
1615531720000|2021-03-12 06:48:40|553.2|549.2|553.43|549.43|553.5|549.5|553.2|549.2|22
1615531730000|2021-03-12 06:48:50|553.38|549.38|553.27|549.27|553.39|549.39|553.27|549.27|25
1615531740000|2021-03-12 06:49:00|553.28|549.28|553.3|549.3|553.39|549.39|553.26|549.26|21
1615531750000|2021-03-12 06:49:10|553.29|549.29|553.22|549.22|553.29|549.29|553.2|549.2|22
1615531760000|2021-03-12 06:49:20|553.24|549.24|553.3|549.3|553.3|549.3|553.23|549.23|21
1615531770000|2021-03-12 06:49:30|553.29|549.29|553.15|549.15|553.32|549.32|553.14|549.14|28
1615531780000|2021-03-12 06:49:40|553.16|549.16|553.27|549.27|553.36|549.36|553.12|549.12|22
1615531790000|2021-03-12 06:49:50|553.28|549.28|553.23|549.23|553.29|549.29|553.21|549.21|15
1615531800000|2021-03-12 06:50:00|553.25|549.25|553.06|549.06|553.39|549.39|553.02|549.02|32
1615531810000|2021-03-12 06:50:10|553.05|549.05|552.88|548.88|553.06|549.06|552.8|548.8|14
1615531820000|2021-03-12 06:50:20|552.74|548.74|552.63|548.63|552.89|548.89|552.63|548.63|26
1615531830000|2021-03-12 06:50:30|552.62|548.62|552.63|548.63|552.64|548.64|552.6|548.6|12
1615531840000|2021-03-12 06:50:40|552.64|548.64|552.52|548.52|552.64|548.64|552.52|548.52|11
1615531850000|2021-03-12 06:50:50|552.51|548.51|552.62|548.62|552.66|548.66|552.5|548.5|28
1615531860000|2021-03-12 06:51:00|552.68|548.68|552.66|548.66|552.77|548.77|552.59|548.59|21
1615531870000|2021-03-12 06:51:10|552.64|548.64|552.7|548.7|552.82|548.82|552.53|548.53|24
1615531880000|2021-03-12 06:51:20|552.77|548.77|552.65|548.65|552.77|548.77|552.55|548.55|22
1615531890000|2021-03-12 06:51:30|552.64|548.64|552.55|548.55|552.64|548.64|552.53|548.53|15
1615531900000|2021-03-12 06:51:40|552.56|548.56|552.59|548.59|552.62|548.62|552.56|548.56|16
1615531910000|2021-03-12 06:51:50|552.6|548.6|552.63|548.63|552.67|548.67|552.59|548.59|18
1615531920000|2021-03-12 06:52:00|552.61|548.61|552.51|548.51|552.63|548.63|552.51|548.51|20
1615531930000|2021-03-12 06:52:10|552.49|548.49|552.5|548.5|552.54|548.54|552.49|548.49|11
1615531940000|2021-03-12 06:52:20|552.41|548.41|552.16|548.16|552.41|548.41|552.16|548.16|16
1615531950000|2021-03-12 06:52:30|552.15|548.15|552.18|548.18|552.18|548.18|552.13|548.13|18
1615531960000|2021-03-12 06:52:40|552.15|548.15|552.05|548.05|552.18|548.18|552.01|548.01|17
1615531970000|2021-03-12 06:52:50|551.98|547.98|551.98|547.98|552.16|548.16|551.96|547.96|19
1615531980000|2021-03-12 06:53:00|551.99|547.99|552.01|548.01|552.01|548.01|551.98|547.98|12
1615531990000|2021-03-12 06:53:10|551.98|547.98|551.76|547.76|551.98|547.98|551.75|547.75|16
1615532000000|2021-03-12 06:53:20|551.75|547.75|551.84|547.84|551.96|547.96|551.75|547.75|22
1615532010000|2021-03-12 06:53:30|551.83|547.83|551.89|547.89|551.89|547.89|551.79|547.79|20
1615532020000|2021-03-12 06:53:40|551.9|547.9|552.18|548.18|552.2|548.2|551.9|547.9|29
1615532030000|2021-03-12 06:53:50|552.16|548.16|552.14|548.14|552.22|548.22|552.08|548.08|25
1615532040000|2021-03-12 06:54:00|552.15|548.15|551.91|547.91|552.16|548.16|551.91|547.91|25
1615532050000|2021-03-12 06:54:10|551.92|547.92|551.95|547.95|551.96|547.96|551.9|547.9|22
1615532060000|2021-03-12 06:54:20|551.94|547.94|552.02|548.02|552.05|548.05|551.93|547.93|25
1615532070000|2021-03-12 06:54:30|552.01|548.01|552.06|548.06|552.09|548.09|552.01|548.01|12
1615532080000|2021-03-12 06:54:40|551.98|547.98|552.04|548.04|552.1|548.1|551.98|547.98|10
1615532090000|2021-03-12 06:54:50|552.03|548.03|552.17|548.17|552.19|548.19|552.03|548.03|17
1615532100000|2021-03-12 06:55:00|552.16|548.16|552.06|548.06|552.21|548.21|551.94|547.94|21
1615532110000|2021-03-12 06:55:10|552.04|548.04|552.12|548.12|552.2|548.2|552.04|548.04|19
1615532120000|2021-03-12 06:55:20|552.15|548.15|552.31|548.31|552.31|548.31|552.12|548.12|15
1615532130000|2021-03-12 06:55:30|552.27|548.27|552.2|548.2|552.28|548.28|552.19|548.19|17
1615532140000|2021-03-12 06:55:40|552.22|548.22|552.28|548.28|552.28|548.28|552.2|548.2|12
1615532150000|2021-03-12 06:55:50|552.26|548.26|552.24|548.24|552.29|548.29|552.22|548.22|16
1615532160000|2021-03-12 06:56:00|552.25|548.25|552.71|548.71|552.72|548.72|552.19|548.19|19
1615532170000|2021-03-12 06:56:10|552.74|548.74|552.71|548.71|552.79|548.79|552.66|548.66|30
1615532180000|2021-03-12 06:56:20|552.72|548.72|552.71|548.71|552.76|548.76|552.68|548.68|20
1615532190000|2021-03-12 06:56:30|552.73|548.73|552.77|548.77|552.85|548.85|552.71|548.71|28
1615532200000|2021-03-12 06:56:40|552.75|548.75|552.7|548.7|552.75|548.75|552.66|548.66|21
1615532210000|2021-03-12 06:56:50|552.66|548.66|552.9|548.9|552.91|548.91|552.64|548.64|33
1615532220000|2021-03-12 06:57:00|552.89|548.89|552.84|548.84|552.89|548.89|552.76|548.76|24
1615532230000|2021-03-12 06:57:10|552.83|548.83|552.84|548.84|552.89|548.89|552.61|548.61|25
1615532240000|2021-03-12 06:57:20|552.74|548.74|552.63|548.63|552.76|548.76|552.59|548.59|19
1615532250000|2021-03-12 06:57:30|552.62|548.62|552.56|548.56|552.63|548.63|552.56|548.56|14
1615532260000|2021-03-12 06:57:40|552.54|548.54|552.45|548.45|552.54|548.54|552.45|548.45|13
1615532270000|2021-03-12 06:57:50|552.46|548.46|552.44|548.44|552.46|548.46|552.43|548.43|9
1615532280000|2021-03-12 06:58:00|552.43|548.43|552.53|548.53|552.58|548.58|552.43|548.43|9
1615532290000|2021-03-12 06:58:10|552.48|548.48|552.53|548.53|552.65|548.65|552.46|548.46|27
1615532300000|2021-03-12 06:58:20|552.54|548.54|552.52|548.52|552.59|548.59|552.5|548.5|15
1615532310000|2021-03-12 06:58:30|552.59|548.59|552.44|548.44|552.6|548.6|552.43|548.43|25
1615532320000|2021-03-12 06:58:40|552.43|548.43|552.14|548.14|552.46|548.46|552.14|548.14|25
1615532330000|2021-03-12 06:58:50|552.15|548.15|552.06|548.06|552.4|548.4|552.06|548.06|24
1615532340000|2021-03-12 06:59:00|552.07|548.07|552.12|548.12|552.18|548.18|552.07|548.07|19
1615532350000|2021-03-12 06:59:10|552.13|548.13|552.08|548.08|552.14|548.14|552.08|548.08|17
1615532360000|2021-03-12 06:59:20|552.09|548.09|552.09|548.09|552.09|548.09|552.05|548.05|17
1615532370000|2021-03-12 06:59:30|552.1|548.1|552.24|548.24|552.31|548.31|552.1|548.1|23
1615532380000|2021-03-12 06:59:40|552.2|548.2|552.35|548.35|552.45|548.45|552.16|548.16|24
1615532390000|2021-03-12 06:59:50|552.3|548.3|552.36|548.36|552.39|548.39|552.3|548.3|24
1615532400000|2021-03-12 07:00:00|552.34|548.34|552.18|548.18|552.35|548.35|552.18|548.18|25
1615532410000|2021-03-12 07:00:10|552.17|548.17|552.01|548.01|552.18|548.18|552.01|548.01|20
1615532420000|2021-03-12 07:00:20|552.02|548.02|551.95|547.95|552.06|548.06|551.94|547.94|23
1615532430000|2021-03-12 07:00:30|551.96|547.96|551.93|547.93|552.03|548.03|551.93|547.93|17
1615532440000|2021-03-12 07:00:40|551.91|547.91|551.52|547.52|551.93|547.93|551.51|547.51|18
1615532450000|2021-03-12 07:00:50|551.5|547.5|551.33|547.33|551.52|547.52|551.29|547.29|29
1615532460000|2021-03-12 07:01:00|551.31|547.31|551.23|547.23|551.34|547.34|551.23|547.23|21
1615532470000|2021-03-12 07:01:10|551.22|547.22|551.24|547.24|551.3|547.3|551.08|547.08|31
1615532480000|2021-03-12 07:01:20|551.3|547.3|551.29|547.29|551.35|547.35|551.28|547.28|23
1615532490000|2021-03-12 07:01:30|551.22|547.22|551.08|547.08|551.3|547.3|551.08|547.08|28
1615532500000|2021-03-12 07:01:40|551.05|547.05|551.07|547.07|551.09|547.09|551.03|547.03|17
1615532510000|2021-03-12 07:01:50|551.06|547.06|550.6|546.6|551.08|547.08|550.6|546.6|23
1615532520000|2021-03-12 07:02:00|550.58|546.58|550.5|546.5|550.63|546.63|550.45|546.45|31
1615532530000|2021-03-12 07:02:10|550.48|546.48|550.52|546.52|550.67|546.67|550.37|546.37|24
1615532540000|2021-03-12 07:02:20|550.53|546.53|550.42|546.42|550.6|546.6|550.4|546.4|26
1615532550000|2021-03-12 07:02:30|550.41|546.41|550.47|546.47|550.57|546.57|550.33|546.33|30
1615532560000|2021-03-12 07:02:40|550.37|546.37|550.04|546.04|550.42|546.42|549.88|545.88|28
1615532570000|2021-03-12 07:02:50|550.07|546.07|550|546|550.13|546.13|549.91|545.91|31
1615532580000|2021-03-12 07:03:00|550.03|546.03|549.95|545.95|550.05|546.05|549.95|545.95|18
1615532590000|2021-03-12 07:03:10|549.88|545.88|549.67|545.67|549.88|545.88|549.6|545.6|25
1615532600000|2021-03-12 07:03:20|549.76|545.76|549.54|545.54|549.76|545.76|549.54|545.54|10
1615532610000|2021-03-12 07:03:30|549.55|545.55|549.62|545.62|549.72|545.72|549.55|545.55|18
1615532620000|2021-03-12 07:03:40|549.61|545.61|549.49|545.49|549.61|545.61|549.43|545.43|24
1615532630000|2021-03-12 07:03:50|549.48|545.48|549.51|545.51|549.55|545.55|549.45|545.45|25
1615532640000|2021-03-12 07:04:00|549.47|545.47|549.36|545.36|549.57|545.57|549.36|545.36|21
1615532650000|2021-03-12 07:04:10|549.26|545.26|549.1|545.1|549.48|545.48|548.66|544.66|36
1615532660000|2021-03-12 07:04:20|549.09|545.09|548.56|544.56|549.09|545.09|548.56|544.56|26
1615532670000|2021-03-12 07:04:30|548.55|544.55|548.88|544.88|548.91|544.91|548.55|544.55|26
1615532680000|2021-03-12 07:04:40|549.03|545.03|549.14|545.14|549.16|545.16|549|545|26
1615532690000|2021-03-12 07:04:50|549.07|545.07|548.83|544.83|549.07|545.07|548.66|544.66|29
1615532700000|2021-03-12 07:05:00|548.77|544.77|549.02|545.02|549.11|545.11|548.77|544.77|31
1615532710000|2021-03-12 07:05:10|549.04|545.04|549.31|545.31|549.34|545.34|549.04|545.04|29
1615532720000|2021-03-12 07:05:20|549.27|545.27|549.53|545.53|549.65|545.65|549.27|545.27|18
1615532730000|2021-03-12 07:05:30|549.52|545.52|549.58|545.58|549.61|545.61|549.51|545.51|20
1615532740000|2021-03-12 07:05:40|549.57|545.57|549.59|545.59|549.79|545.79|549.53|545.53|20
1615532750000|2021-03-12 07:05:50|549.58|545.58|549.55|545.55|549.72|545.72|549.54|545.54|22
1615532760000|2021-03-12 07:06:00|549.54|545.54|549.5|545.5|549.62|545.62|549.47|545.47|19
1615532770000|2021-03-12 07:06:10|549.47|545.47|549.52|545.52|549.55|545.55|549.42|545.42|23
1615532780000|2021-03-12 07:06:20|549.5|545.5|549.35|545.35|549.5|545.5|549.29|545.29|28
1615532790000|2021-03-12 07:06:30|549.38|545.38|549.55|545.55|549.92|545.92|549.38|545.38|35
1615532800000|2021-03-12 07:06:40|549.5|545.5|549.55|545.55|549.75|545.75|549.46|545.46|33
1615532810000|2021-03-12 07:06:50|549.61|545.61|549.47|545.47|549.62|545.62|549.45|545.45|28
1615532820000|2021-03-12 07:07:00|549.46|545.46|549.66|545.66|549.68|545.68|549.36|545.36|28
1615532830000|2021-03-12 07:07:10|549.65|545.65|549.68|545.68|549.73|545.73|549.55|545.55|25
1615532840000|2021-03-12 07:07:20|549.67|545.67|549.68|545.68|549.71|545.71|549.64|545.64|10
1615532850000|2021-03-12 07:07:30|549.71|545.71|549.66|545.66|549.78|545.78|549.5|545.5|27
1615532860000|2021-03-12 07:07:40|549.69|545.69|549.73|545.73|549.75|545.75|549.67|545.67|19
1615532870000|2021-03-12 07:07:50|549.72|545.72|549.64|545.64|549.72|545.72|549.62|545.62|25
1615532880000|2021-03-12 07:08:00|549.65|545.65|549.59|545.59|549.65|545.65|549.59|545.59|12
1615532890000|2021-03-12 07:08:10|549.58|545.58|549.29|545.29|549.59|545.59|549.28|545.28|15
1615532900000|2021-03-12 07:08:20|549.26|545.26|549.24|545.24|549.28|545.28|549.21|545.21|14
1615532910000|2021-03-12 07:08:30|549.23|545.23|549.23|545.23|549.23|545.23|549.22|545.22|7
1615532920000|2021-03-12 07:08:40|549.22|545.22|549.21|545.21|549.24|545.24|549.19|545.19|8
1615532930000|2021-03-12 07:08:50|549.2|545.2|549.32|545.32|549.5|545.5|549.19|545.19|17
1615532940000|2021-03-12 07:09:00|549.3|545.3|549.56|545.56|549.62|545.62|549.25|545.25|20
1615532950000|2021-03-12 07:09:10|549.55|545.55|549.29|545.29|549.55|545.55|549.26|545.26|21
1615532960000|2021-03-12 07:09:20|549.28|545.28|549.24|545.24|549.28|545.28|549.2|545.2|12
1615532970000|2021-03-12 07:09:30|549.23|545.23|549.22|545.22|549.52|545.52|549.22|545.22|27
1615532980000|2021-03-12 07:09:40|549.21|545.21|549.16|545.16|549.21|545.21|548.97|544.97|14
1615532990000|2021-03-12 07:09:50|549.12|545.12|549.08|545.08|549.38|545.38|549|545|23
1615533000000|2021-03-12 07:10:00|548.97|544.97|548.94|544.94|549.21|545.21|548.94|544.94|19
1615533010000|2021-03-12 07:10:10|549.03|545.03|549.54|545.54|549.58|545.58|549.03|545.03|26
1615533020000|2021-03-12 07:10:20|549.52|545.52|549.45|545.45|549.56|545.56|549.45|545.45|16
1615533030000|2021-03-12 07:10:30|549.47|545.47|549.47|545.47|549.57|545.57|549.24|545.24|21
1615533040000|2021-03-12 07:10:40|549.33|545.33|549.47|545.47|549.59|545.59|549.31|545.31|17
1615533050000|2021-03-12 07:10:50|549.46|545.46|549.46|545.46|549.48|545.48|549.45|545.45|7
1615533060000|2021-03-12 07:11:00|549.45|545.45|549.35|545.35|549.53|545.53|549.31|545.31|29
1615533070000|2021-03-12 07:11:10|549.36|545.36|549.24|545.24|549.36|545.36|549.12|545.12|24
1615533080000|2021-03-12 07:11:20|549.25|545.25|548.98|544.98|549.28|545.28|548.85|544.85|29
1615533090000|2021-03-12 07:11:30|549.03|545.03|549.07|545.07|549.08|545.08|548.53|544.53|33
1615533100000|2021-03-12 07:11:40|549.06|545.06|548.83|544.83|549.12|545.12|548.63|544.63|29
1615533110000|2021-03-12 07:11:50|548.8|544.8|548.66|544.66|548.83|544.83|548.53|544.53|33
1615533120000|2021-03-12 07:12:00|548.64|544.64|548.81|544.81|548.82|544.82|548.61|544.61|23
1615533130000|2021-03-12 07:12:10|548.87|544.87|548.55|544.55|548.87|544.87|548.55|544.55|28
1615533140000|2021-03-12 07:12:20|548.56|544.56|548.61|544.61|548.66|544.66|548.55|544.55|21
1615533150000|2021-03-12 07:12:30|548.62|544.62|548.57|544.57|548.79|544.79|548.57|544.57|27
1615533160000|2021-03-12 07:12:40|548.55|544.55|548.74|544.74|548.75|544.75|548.53|544.53|28
1615533170000|2021-03-12 07:12:50|548.77|544.77|549.09|545.09|549.13|545.13|548.77|544.77|28
1615533180000|2021-03-12 07:13:00|549.16|545.16|549|545|549.17|545.17|549|545|31
1615533190000|2021-03-12 07:13:10|548.99|544.99|548.91|544.91|549.06|545.06|548.82|544.82|29
1615533200000|2021-03-12 07:13:20|548.94|544.94|548.75|544.75|548.94|544.94|548.73|544.73|19
1615533210000|2021-03-12 07:13:30|548.72|544.72|548.69|544.69|548.87|544.87|548.62|544.62|24
1615533220000|2021-03-12 07:13:40|548.7|544.7|548.63|544.63|548.8|544.8|548.6|544.6|23
1615533230000|2021-03-12 07:13:50|548.65|544.65|548.54|544.54|548.72|544.72|548.53|544.53|17
1615533240000|2021-03-12 07:14:00|548.58|544.58|548.55|544.55|548.58|544.58|548.51|544.51|21
1615533250000|2021-03-12 07:14:10|548.52|544.52|548.52|544.52|548.56|544.56|548.52|544.52|16
1615533260000|2021-03-12 07:14:20|548.53|544.53|548.51|544.51|548.59|544.59|548.51|544.51|18
1615533270000|2021-03-12 07:14:30|548.53|544.53|548.46|544.46|548.55|544.55|548.46|544.46|18
1615533280000|2021-03-12 07:14:40|548.47|544.47|548.48|544.48|548.49|544.49|548.46|544.46|10
1615533290000|2021-03-12 07:14:50|548.5|544.5|548.41|544.41|548.51|544.51|548.26|544.26|17
1615533300000|2021-03-12 07:15:00|548.35|544.35|548.22|544.22|548.35|544.35|548.22|544.22|9
1615533310000|2021-03-12 07:15:10|548.23|544.23|548.12|544.12|548.25|544.25|548.04|544.04|24
1615533320000|2021-03-12 07:15:20|548.11|544.11|548.14|544.14|548.23|544.23|548.11|544.11|26
1615533330000|2021-03-12 07:15:30|548.16|544.16|548.64|544.64|548.67|544.67|548.12|544.12|29
1615533340000|2021-03-12 07:15:40|548.66|544.66|548.62|544.62|548.71|544.71|548.6|544.6|20
1615533350000|2021-03-12 07:15:50|548.63|544.63|548.78|544.78|548.87|544.87|548.6|544.6|20
1615533360000|2021-03-12 07:16:00|548.82|544.82|548.94|544.94|548.94|544.94|548.8|544.8|7
1615533370000|2021-03-12 07:16:10|548.95|544.95|548.89|544.89|549|545|548.75|544.75|26
1615533380000|2021-03-12 07:16:20|548.9|544.9|548.99|544.99|549.01|545.01|548.87|544.87|23
1615533390000|2021-03-12 07:16:30|548.94|544.94|548.96|544.96|549.04|545.04|548.83|544.83|28
1615533400000|2021-03-12 07:16:40|548.99|544.99|548.98|544.98|549.08|545.08|548.94|544.94|28
1615533410000|2021-03-12 07:16:50|549.06|545.06|548.97|544.97|549.06|545.06|548.94|544.94|22
1615533420000|2021-03-12 07:17:00|548.93|544.93|549.14|545.14|549.15|545.15|548.89|544.89|29
1615533430000|2021-03-12 07:17:10|548.88|544.88|549.52|545.52|549.53|545.53|548.88|544.88|24
1615533440000|2021-03-12 07:17:20|549.59|545.59|549.23|545.23|549.59|545.59|549.22|545.22|23
1615533450000|2021-03-12 07:17:30|549.24|545.24|548.97|544.97|549.24|545.24|548.97|544.97|26
1615533460000|2021-03-12 07:17:40|548.96|544.96|548.84|544.84|548.96|544.96|548.82|544.82|22
1615533470000|2021-03-12 07:17:50|548.83|544.83|548.74|544.74|548.84|544.84|548.62|544.62|26
1615533480000|2021-03-12 07:18:00|548.77|544.77|548.84|544.84|548.94|544.94|548.77|544.77|29
1615533490000|2021-03-12 07:18:10|548.81|544.81|548.73|544.73|548.87|544.87|548.72|544.72|29
1615533500000|2021-03-12 07:18:20|548.74|544.74|548.83|544.83|548.83|544.83|548.7|544.7|17
1615533510000|2021-03-12 07:18:30|548.84|544.84|548.89|544.89|548.89|544.89|548.81|544.81|14
1615533520000|2021-03-12 07:18:40|548.9|544.9|548.93|544.93|549.01|545.01|548.9|544.9|9
1615533530000|2021-03-12 07:18:50|548.98|544.98|548.78|544.78|548.99|544.99|548.72|544.72|20
1615533540000|2021-03-12 07:19:00|548.77|544.77|548.51|544.51|548.77|544.77|548.41|544.41|31
1615533550000|2021-03-12 07:19:10|548.54|544.54|548.61|544.61|548.61|544.61|548.51|544.51|17
1615533560000|2021-03-12 07:19:20|548.6|544.6|548.9|544.9|548.9|544.9|548.6|544.6|23
1615533570000|2021-03-12 07:19:30|548.92|544.92|548.92|544.92|548.95|544.95|548.87|544.87|19
1615533580000|2021-03-12 07:19:40|548.91|544.91|548.56|544.56|548.91|544.91|548.56|544.56|24
1615533590000|2021-03-12 07:19:50|548.59|544.59|548.66|544.66|548.66|544.66|548.56|544.56|19
1615533600000|2021-03-12 07:20:00|548.65|544.65|548.73|544.73|548.75|544.75|548.58|544.58|14
1615533610000|2021-03-12 07:20:10|548.71|544.71|548.8|544.8|548.88|544.88|548.7|544.7|27
1615533620000|2021-03-12 07:20:20|548.77|544.77|548.68|544.68|548.82|544.82|548.63|544.63|29
1615533630000|2021-03-12 07:20:30|548.7|544.7|548.51|544.51|548.7|544.7|548.51|544.51|16
1615533640000|2021-03-12 07:20:40|548.56|544.56|548.57|544.57|548.59|544.59|548.52|544.52|20
1615533650000|2021-03-12 07:20:50|548.58|544.58|548.39|544.39|548.58|544.58|548.38|544.38|29
1615533660000|2021-03-12 07:21:00|548.38|544.38|548.39|544.39|548.41|544.41|548.38|544.38|18
1615533670000|2021-03-12 07:21:10|548.38|544.38|548.52|544.52|548.57|544.57|548.37|544.37|24
1615533680000|2021-03-12 07:21:20|548.53|544.53|548.64|544.64|548.64|544.64|548.51|544.51|14
1615533690000|2021-03-12 07:21:30|548.65|544.65|548.64|544.64|548.65|544.65|548.64|544.64|4
1615533700000|2021-03-12 07:21:40|548.66|544.66|548.65|544.65|548.7|544.7|548.61|544.61|25
1615533710000|2021-03-12 07:21:50|548.64|544.64|548.59|544.59|548.67|544.67|548.59|544.59|14
1615533720000|2021-03-12 07:22:00|548.51|544.51|548.37|544.37|548.55|544.55|548.35|544.35|34
1615533730000|2021-03-12 07:22:10|548.36|544.36|548.33|544.33|548.36|544.36|548.3|544.3|16
1615533740000|2021-03-12 07:22:20|548.3|544.3|548.22|544.22|548.36|544.36|548.19|544.19|14
1615533750000|2021-03-12 07:22:30|548.18|544.18|547.7|543.7|548.22|544.22|547.7|543.7|24
1615533760000|2021-03-12 07:22:40|547.69|543.69|547.57|543.57|547.78|543.78|547.57|543.57|20
1615533770000|2021-03-12 07:22:50|547.59|543.59|547.73|543.73|547.76|543.76|547.53|543.53|21
1615533780000|2021-03-12 07:23:00|547.66|543.66|547.45|543.45|547.67|543.67|547.45|543.45|18
1615533790000|2021-03-12 07:23:10|547.46|543.46|547.02|543.02|547.46|543.46|547.02|543.02|25
1615533800000|2021-03-12 07:23:20|547.01|543.01|546.88|542.88|547.01|543.01|546.86|542.86|24
1615533810000|2021-03-12 07:23:30|546.87|542.87|547.26|543.26|547.27|543.27|546.87|542.87|21
1615533820000|2021-03-12 07:23:40|547.13|543.13|547.08|543.08|547.31|543.31|547.05|543.05|26
1615533830000|2021-03-12 07:23:50|547.06|543.06|546.97|542.97|547.17|543.17|546.97|542.97|28
1615533840000|2021-03-12 07:24:00|546.98|542.98|546.98|542.98|547.08|543.08|546.97|542.97|23
1615533850000|2021-03-12 07:24:10|546.99|542.99|546.82|542.82|546.99|542.99|546.72|542.72|32
1615533860000|2021-03-12 07:24:20|546.81|542.81|546.75|542.75|546.87|542.87|546.74|542.74|26
1615533870000|2021-03-12 07:24:30|546.76|542.76|546.66|542.66|546.76|542.76|546.64|542.64|20
1615533880000|2021-03-12 07:24:40|546.67|542.67|546.58|542.58|546.73|542.73|546.58|542.58|22
1615533890000|2021-03-12 07:24:50|546.59|542.59|546.69|542.69|546.73|542.73|546.56|542.56|19
1615533900000|2021-03-12 07:25:00|546.62|542.62|546.6|542.6|546.7|542.7|546.54|542.54|19
1615533910000|2021-03-12 07:25:10|546.54|542.54|546.49|542.49|546.56|542.56|545.87|541.87|35
1615533920000|2021-03-12 07:25:20|546.6|542.6|546.88|542.88|546.96|542.96|546.6|542.6|30
1615533930000|2021-03-12 07:25:30|546.82|542.82|546.97|542.97|546.99|542.99|546.82|542.82|19
1615533940000|2021-03-12 07:25:40|546.96|542.96|547.43|543.43|547.47|543.47|546.94|542.94|27
1615533950000|2021-03-12 07:25:50|547.44|543.44|547.17|543.17|547.44|543.44|546.95|542.95|30
1615533960000|2021-03-12 07:26:00|547.19|543.19|547.19|543.19|547.38|543.38|547.17|543.17|20
1615533970000|2021-03-12 07:26:10|547.2|543.2|547.45|543.45|547.45|543.45|547.18|543.18|27
1615533980000|2021-03-12 07:26:20|547.44|543.44|547.63|543.63|547.64|543.64|547.37|543.37|26
1615533990000|2021-03-12 07:26:30|547.65|543.65|548.16|544.16|548.24|544.24|547.65|543.65|31
1615534000000|2021-03-12 07:26:40|548.14|544.14|548.01|544.01|548.34|544.34|547.96|543.96|27
1615534010000|2021-03-12 07:26:50|548|544|548.22|544.22|548.22|544.22|547.83|543.83|32
1615534020000|2021-03-12 07:27:00|548.25|544.25|548.03|544.03|548.27|544.27|548.02|544.02|34
1615534030000|2021-03-12 07:27:10|548.1|544.1|547.59|543.59|548.12|544.12|547.5|543.5|31
1615534040000|2021-03-12 07:27:20|547.61|543.61|547.98|543.98|548.04|544.04|547.58|543.58|30
1615534050000|2021-03-12 07:27:30|547.99|543.99|548.71|544.71|548.71|544.71|547.99|543.99|39
1615534060000|2021-03-12 07:27:40|548.72|544.72|548.66|544.66|548.9|544.9|548.37|544.37|30
1615534070000|2021-03-12 07:27:50|548.67|544.67|548.36|544.36|548.76|544.76|548.36|544.36|36
1615534080000|2021-03-12 07:28:00|548.32|544.32|548.15|544.15|548.42|544.42|548.14|544.14|28
1615534090000|2021-03-12 07:28:10|548.14|544.14|547.97|543.97|548.19|544.19|547.91|543.91|33
1615534100000|2021-03-12 07:28:20|548|544|547.74|543.74|548.01|544.01|547.6|543.6|28
1615534110000|2021-03-12 07:28:30|547.56|543.56|547.19|543.19|547.83|543.83|547.18|543.18|33
1615534120000|2021-03-12 07:28:40|547.13|543.13|546.87|542.87|547.19|543.19|546.87|542.87|27
1615534130000|2021-03-12 07:28:50|546.77|542.77|547.02|543.02|547.08|543.08|546.77|542.77|29
1615534140000|2021-03-12 07:29:00|546.96|542.96|547.5|543.5|547.58|543.58|546.96|542.96|35
1615534150000|2021-03-12 07:29:10|547.37|543.37|547.6|543.6|547.8|543.8|547.35|543.35|32
1615534160000|2021-03-12 07:29:20|547.58|543.58|548.01|544.01|548.07|544.07|547.58|543.58|29
1615534170000|2021-03-12 07:29:30|548.04|544.04|548.05|544.05|548.11|544.11|548.03|544.03|21
1615534180000|2021-03-12 07:29:40|548.06|544.06|548.33|544.33|548.35|544.35|548.06|544.06|22
1615534190000|2021-03-12 07:29:50|548.34|544.34|548.17|544.17|548.38|544.38|548.17|544.17|19
1615534200000|2021-03-12 07:30:00|548.15|544.15|547.77|543.77|548.15|544.15|547.77|543.77|22
1615534210000|2021-03-12 07:30:10|547.75|543.75|547.58|543.58|547.75|543.75|547.58|543.58|20
1615534220000|2021-03-12 07:30:20|547.59|543.59|547.53|543.53|547.81|543.81|547.53|543.53|27
1615534230000|2021-03-12 07:30:30|547.43|543.43|547.52|543.52|547.62|543.62|547.39|543.39|25
1615534240000|2021-03-12 07:30:40|547.48|543.48|547.48|543.48|547.49|543.49|547.43|543.43|18
1615534250000|2021-03-12 07:30:50|547.49|543.49|547.11|543.11|547.49|543.49|547.11|543.11|22
1615534260000|2021-03-12 07:31:00|547.09|543.09|547.41|543.41|547.42|543.42|546.95|542.95|29
1615534270000|2021-03-12 07:31:10|547.37|543.37|547.89|543.89|547.9|543.9|547.37|543.37|28
1615534280000|2021-03-12 07:31:20|547.75|543.75|547.89|543.89|547.97|543.97|547.75|543.75|19
1615534290000|2021-03-12 07:31:30|547.87|543.87|547.77|543.77|548|544|547.77|543.77|25
1615534300000|2021-03-12 07:31:40|547.75|543.75|548.45|544.45|548.45|544.45|547.75|543.75|25
1615534310000|2021-03-12 07:31:50|548.43|544.43|548.67|544.67|548.73|544.73|548.34|544.34|31
1615534320000|2021-03-12 07:32:00|548.68|544.68|548.66|544.66|548.68|544.68|548.47|544.47|20
1615534330000|2021-03-12 07:32:10|548.68|544.68|549.06|545.06|549.12|545.12|548.66|544.66|26
1615534340000|2021-03-12 07:32:20|549.04|545.04|548.93|544.93|549.12|545.12|548.91|544.91|29
1615534350000|2021-03-12 07:32:30|548.98|544.98|548.87|544.87|549.05|545.05|548.72|544.72|34
1615534360000|2021-03-12 07:32:40|548.89|544.89|548.84|544.84|548.92|544.92|548.67|544.67|29
1615534370000|2021-03-12 07:32:50|548.82|544.82|548.8|544.8|548.94|544.94|548.79|544.79|25
1615534380000|2021-03-12 07:33:00|548.82|544.82|548.76|544.76|548.84|544.84|548.76|544.76|13
1615534390000|2021-03-12 07:33:10|548.75|544.75|548.68|544.68|548.75|544.75|548.59|544.59|32
1615534400000|2021-03-12 07:33:20|548.65|544.65|548.62|544.62|548.66|544.66|548.61|544.61|14
1615534410000|2021-03-12 07:33:30|548.61|544.61|548.52|544.52|548.65|544.65|548.52|544.52|21
1615534420000|2021-03-12 07:33:40|548.48|544.48|548.45|544.45|548.52|544.52|548.32|544.32|22
1615534430000|2021-03-12 07:33:50|548.46|544.46|548.3|544.3|548.49|544.49|548.3|544.3|22
1615534440000|2021-03-12 07:34:00|548.48|544.48|548.62|544.62|548.71|544.71|548.46|544.46|26
1615534450000|2021-03-12 07:34:10|548.57|544.57|548.59|544.59|548.67|544.67|548.47|544.47|24
1615534460000|2021-03-12 07:34:20|548.62|544.62|548.67|544.67|548.72|544.72|548.6|544.6|25
1615534470000|2021-03-12 07:34:30|548.68|544.68|548.94|544.94|549.06|545.06|548.68|544.68|26
1615534480000|2021-03-12 07:34:40|548.95|544.95|548.63|544.63|548.98|544.98|548.63|544.63|28
1615534490000|2021-03-12 07:34:50|548.62|544.62|548.56|544.56|548.62|544.62|548.52|544.52|16
1615534500000|2021-03-12 07:35:00|548.55|544.55|548.53|544.53|548.68|544.68|548.5|544.5|19
1615534510000|2021-03-12 07:35:10|548.51|544.51|548.54|544.54|548.54|544.54|548.42|544.42|14
1615534520000|2021-03-12 07:35:20|548.57|544.57|548.41|544.41|548.57|544.57|548.38|544.38|22
1615534530000|2021-03-12 07:35:30|548.34|544.34|548.18|544.18|548.34|544.34|548.18|544.18|22
1615534540000|2021-03-12 07:35:40|548.19|544.19|548.17|544.17|548.24|544.24|548.15|544.15|19
1615534550000|2021-03-12 07:35:50|548.1|544.1|547.95|543.95|548.1|544.1|547.9|543.9|18
1615534560000|2021-03-12 07:36:00|547.92|543.92|547.51|543.51|547.92|543.92|547.5|543.5|29
1615534570000|2021-03-12 07:36:10|547.5|543.5|547.38|543.38|547.53|543.53|547.2|543.2|27
1615534580000|2021-03-12 07:36:20|547.37|543.37|547.39|543.39|547.43|543.43|547.35|543.35|17
1615534590000|2021-03-12 07:36:30|547.38|543.38|547.31|543.31|547.39|543.39|547.27|543.27|24
1615534600000|2021-03-12 07:36:40|547.29|543.29|547.49|543.49|547.53|543.53|547.24|543.24|23
1615534610000|2021-03-12 07:36:50|547.55|543.55|547.58|543.58|547.8|543.8|547.55|543.55|30
1615534620000|2021-03-12 07:37:00|547.57|543.57|547.21|543.21|547.57|543.57|547.07|543.07|22
1615534630000|2021-03-12 07:37:10|547.16|543.16|547.12|543.12|547.31|543.31|547.06|543.06|21
1615534640000|2021-03-12 07:37:20|547.13|543.13|547.06|543.06|547.24|543.24|547.06|543.06|25
1615534650000|2021-03-12 07:37:30|547.04|543.04|546.85|542.85|547.04|543.04|546.82|542.82|19
1615534660000|2021-03-12 07:37:40|546.84|542.84|546.89|542.89|546.93|542.93|546.78|542.78|18
1615534670000|2021-03-12 07:37:50|546.87|542.87|546.87|542.87|546.9|542.9|546.85|542.85|21
1615534680000|2021-03-12 07:38:00|546.88|542.88|547.13|543.13|547.14|543.14|546.87|542.87|17
1615534690000|2021-03-12 07:38:10|547.11|543.11|546.95|542.95|547.11|543.11|546.93|542.93|11
1615534700000|2021-03-12 07:38:20|546.94|542.94|547|543|547.01|543.01|546.94|542.94|8
1615534710000|2021-03-12 07:38:30|547.01|543.01|546.94|542.94|547.01|543.01|546.93|542.93|10
1615534720000|2021-03-12 07:38:40|546.95|542.95|546.95|542.95|546.97|542.97|546.94|542.94|6
1615534730000|2021-03-12 07:38:50|546.94|542.94|546.93|542.93|546.95|542.95|546.91|542.91|11
1615534740000|2021-03-12 07:39:00|546.92|542.92|547.18|543.18|547.23|543.23|546.92|542.92|26
1615534750000|2021-03-12 07:39:10|547.25|543.25|547.25|543.25|547.3|543.3|547.22|543.22|19
1615534760000|2021-03-12 07:39:20|547.23|543.23|547.11|543.11|547.23|543.23|547.11|543.11|9
1615534770000|2021-03-12 07:39:30|547.12|543.12|546.96|542.96|547.12|543.12|546.94|542.94|13
1615534780000|2021-03-12 07:39:40|546.97|542.97|546.74|542.74|546.98|542.98|546.74|542.74|16
1615534790000|2021-03-12 07:39:50|546.82|542.82|546.53|542.53|546.83|542.83|546.5|542.5|25
1615534800000|2021-03-12 07:40:00|546.52|542.52|546.54|542.54|546.65|542.65|546.51|542.51|27
1615534810000|2021-03-12 07:40:10|546.53|542.53|546.58|542.58|546.63|542.63|546.52|542.52|20
1615534820000|2021-03-12 07:40:20|546.54|542.54|546.76|542.76|546.77|542.77|546.54|542.54|16
1615534830000|2021-03-12 07:40:30|546.77|542.77|546.62|542.62|546.8|542.8|546.52|542.52|26
1615534840000|2021-03-12 07:40:40|546.58|542.58|546.46|542.46|546.6|542.6|546.46|542.46|17
1615534850000|2021-03-12 07:40:50|546.45|542.45|546.31|542.31|546.52|542.52|546.28|542.28|19
1615534860000|2021-03-12 07:41:00|546.3|542.3|546.26|542.26|546.34|542.34|546.24|542.24|18
1615534870000|2021-03-12 07:41:10|546.27|542.27|546.4|542.4|546.47|542.47|546.25|542.25|19
1615534880000|2021-03-12 07:41:20|546.41|542.41|546.42|542.42|546.46|542.46|546.37|542.37|18
1615534890000|2021-03-12 07:41:30|546.37|542.37|546.54|542.54|546.56|542.56|546.37|542.37|25
1615534900000|2021-03-12 07:41:40|546.53|542.53|547.28|543.28|547.3|543.3|546.53|542.53|29
1615534910000|2021-03-12 07:41:50|547.3|543.3|547.36|543.36|547.68|543.68|547.2|543.2|33
1615534920000|2021-03-12 07:42:00|547.35|543.35|547.37|543.37|547.4|543.4|547.27|543.27|27
1615534930000|2021-03-12 07:42:10|547.39|543.39|547.59|543.59|547.75|543.75|547.37|543.37|30
1615534940000|2021-03-12 07:42:20|547.58|543.58|547.72|543.72|547.73|543.73|547.56|543.56|27
1615534950000|2021-03-12 07:42:30|547.7|543.7|547.43|543.43|547.73|543.73|547.43|543.43|28
1615534960000|2021-03-12 07:42:40|547.41|543.41|547.18|543.18|547.41|543.41|547.17|543.17|29
1615534970000|2021-03-12 07:42:50|547.17|543.17|547.35|543.35|547.35|543.35|547.11|543.11|16
1615534980000|2021-03-12 07:43:00|547.2|543.2|547.04|543.04|547.21|543.21|547.04|543.04|25
1615534990000|2021-03-12 07:43:10|546.98|542.98|546.86|542.86|546.98|542.98|546.72|542.72|29
1615535000000|2021-03-12 07:43:20|546.85|542.85|546.77|542.77|546.87|542.87|546.77|542.77|18
1615535010000|2021-03-12 07:43:30|546.72|542.72|546.79|542.79|546.82|542.82|546.68|542.68|14
1615535020000|2021-03-12 07:43:40|546.75|542.75|546.48|542.48|546.83|542.83|546.48|542.48|16
1615535030000|2021-03-12 07:43:50|546.47|542.47|546.23|542.23|546.47|542.47|546.22|542.22|23
1615535040000|2021-03-12 07:44:00|546.22|542.22|546.23|542.23|546.29|542.29|546.18|542.18|20
1615535050000|2021-03-12 07:44:10|546.2|542.2|546.76|542.76|546.81|542.81|546.19|542.19|22
1615535060000|2021-03-12 07:44:20|546.74|542.74|546.96|542.96|546.99|542.99|546.61|542.61|27
1615535070000|2021-03-12 07:44:30|546.92|542.92|547.1|543.1|547.11|543.11|546.87|542.87|20
1615535080000|2021-03-12 07:44:40|547.06|543.06|547.13|543.13|547.15|543.15|547.05|543.05|22
1615535090000|2021-03-12 07:44:50|547.14|543.14|547.15|543.15|547.24|543.24|547.14|543.14|23
1615535100000|2021-03-12 07:45:00|547.18|543.18|547.16|543.16|547.26|543.26|547.16|543.16|21
1615535110000|2021-03-12 07:45:10|547.17|543.17|547.5|543.5|547.52|543.52|547.17|543.17|24
1615535120000|2021-03-12 07:45:20|547.44|543.44|547.45|543.45|547.71|543.71|547.39|543.39|26
1615535130000|2021-03-12 07:45:30|547.46|543.46|547.52|543.52|547.56|543.56|547.41|543.41|20
1615535140000|2021-03-12 07:45:40|547.51|543.51|547.87|543.87|548.04|544.04|547.51|543.51|25
1615535150000|2021-03-12 07:45:50|547.92|543.92|548.15|544.15|548.18|544.18|547.91|543.91|30
1615535160000|2021-03-12 07:46:00|548.17|544.17|548.17|544.17|548.21|544.21|548.04|544.04|21
1615535170000|2021-03-12 07:46:10|548.15|544.15|548.04|544.04|548.15|544.15|548.04|544.04|20
1615535180000|2021-03-12 07:46:20|548.05|544.05|547.95|543.95|548.17|544.17|547.94|543.94|28
1615535190000|2021-03-12 07:46:30|547.94|543.94|547.77|543.77|547.94|543.94|547.68|543.68|22
1615535200000|2021-03-12 07:46:40|547.76|543.76|547.77|543.77|547.82|543.82|547.71|543.71|19
1615535210000|2021-03-12 07:46:50|547.76|543.76|547.76|543.76|547.9|543.9|547.71|543.71|21
1615535220000|2021-03-12 07:47:00|547.77|543.77|548.43|544.43|548.43|544.43|547.73|543.73|27
1615535230000|2021-03-12 07:47:10|548.42|544.42|548.55|544.55|548.59|544.59|548.38|544.38|32
1615535240000|2021-03-12 07:47:20|548.54|544.54|548.35|544.35|548.6|544.6|548.32|544.32|25
1615535250000|2021-03-12 07:47:30|548.36|544.36|548.34|544.34|548.42|544.42|548.34|544.34|22
1615535260000|2021-03-12 07:47:40|548.35|544.35|548.38|544.38|548.42|544.42|548.35|544.35|19
1615535270000|2021-03-12 07:47:50|548.37|544.37|548.65|544.65|548.69|544.69|548.35|544.35|23
1615535280000|2021-03-12 07:48:00|548.69|544.69|548.71|544.71|548.71|544.71|548.43|544.43|30
1615535290000|2021-03-12 07:48:10|548.72|544.72|548.62|544.62|548.73|544.73|548.58|544.58|27
1615535300000|2021-03-12 07:48:20|548.61|544.61|548.6|544.6|548.62|544.62|548.57|544.57|14
1615535310000|2021-03-12 07:48:30|548.61|544.61|548.42|544.42|548.68|544.68|548.42|544.42|27
1615535320000|2021-03-12 07:48:40|548.44|544.44|548.5|544.5|548.52|544.52|548.43|544.43|28
1615535330000|2021-03-12 07:48:50|548.51|544.51|548.42|544.42|548.53|544.53|548.41|544.41|18
1615535340000|2021-03-12 07:49:00|548.41|544.41|548.21|544.21|548.41|544.41|548.21|544.21|23
1615535350000|2021-03-12 07:49:10|548.2|544.2|548|544|548.21|544.21|547.96|543.96|25
1615535360000|2021-03-12 07:49:20|548.08|544.08|547.89|543.89|548.08|544.08|547.89|543.89|18
1615535370000|2021-03-12 07:49:30|547.9|543.9|547.68|543.68|547.91|543.91|547.48|543.48|22
1615535380000|2021-03-12 07:49:40|547.7|543.7|547.65|543.65|547.7|543.7|547.56|543.56|23
1615535390000|2021-03-12 07:49:50|547.64|543.64|547.65|543.65|547.66|543.66|547.62|543.62|6
1615535400000|2021-03-12 07:50:00|547.66|543.66|547.54|543.54|547.71|543.71|547.53|543.53|13
1615535410000|2021-03-12 07:50:10|547.55|543.55|547.56|543.56|547.61|543.61|547.53|543.53|23
1615535420000|2021-03-12 07:50:20|547.57|543.57|547.47|543.47|547.6|543.6|547.4|543.4|25
1615535430000|2021-03-12 07:50:30|547.46|543.46|547.47|543.47|547.5|543.5|547.46|543.46|10
1615535440000|2021-03-12 07:50:40|547.46|543.46|547.56|543.56|547.57|543.57|547.45|543.45|14
1615535450000|2021-03-12 07:50:50|547.54|543.54|547.53|543.53|547.55|543.55|547.53|543.53|4
1615535460000|2021-03-12 07:51:00|547.52|543.52|547.52|543.52|547.55|543.55|547.49|543.49|8
1615535470000|2021-03-12 07:51:10|547.55|543.55|547.44|543.44|547.57|543.57|547.44|543.44|9
1615535480000|2021-03-12 07:51:20|547.42|543.42|547.43|543.43|547.52|543.52|547.41|543.41|15
1615535490000|2021-03-12 07:51:30|547.44|543.44|547.43|543.43|547.48|543.48|547.36|543.36|18
1615535500000|2021-03-12 07:51:40|547.42|543.42|547.36|543.36|547.46|543.46|547.36|543.36|15
1615535510000|2021-03-12 07:51:50|547.37|543.37|547.23|543.23|547.37|543.37|547.2|543.2|16
1615535520000|2021-03-12 07:52:00|547.19|543.19|547.16|543.16|547.25|543.25|547.16|543.16|21
1615535530000|2021-03-12 07:52:10|547.19|543.19|546.83|542.83|547.19|543.19|546.82|542.82|17
1615535540000|2021-03-12 07:52:20|546.82|542.82|546.58|542.58|546.82|542.82|546.58|542.58|20
1615535550000|2021-03-12 07:52:30|546.61|542.61|546.55|542.55|546.62|542.62|546.55|542.55|17
1615535560000|2021-03-12 07:52:40|546.49|542.49|546.44|542.44|546.49|542.49|546.42|542.42|7
1615535570000|2021-03-12 07:52:50|546.43|542.43|546.66|542.66|546.88|542.88|546.43|542.43|18
1615535580000|2021-03-12 07:53:00|546.67|542.67|546.48|542.48|546.68|542.68|546.47|542.47|24
1615535590000|2021-03-12 07:53:10|546.49|542.49|546.42|542.42|546.49|542.49|546.42|542.42|10
1615535600000|2021-03-12 07:53:20|546.41|542.41|546.54|542.54|546.62|542.62|546.41|542.41|21
1615535610000|2021-03-12 07:53:30|546.52|542.52|546.96|542.96|546.96|542.96|546.51|542.51|29
1615535620000|2021-03-12 07:53:40|546.95|542.95|547.04|543.04|547.07|543.07|546.94|542.94|23
1615535630000|2021-03-12 07:53:50|547.03|543.03|547.03|543.03|547.11|543.11|547.02|543.02|23
1615535640000|2021-03-12 07:54:00|547.05|543.05|547.1|543.1|547.15|543.15|546.9|542.9|24
1615535650000|2021-03-12 07:54:10|547.08|543.08|547.11|543.11|547.19|543.19|547.08|543.08|27
1615535660000|2021-03-12 07:54:20|547.1|543.1|547.1|543.1|547.12|543.12|546.71|542.71|29
1615535670000|2021-03-12 07:54:30|547.18|543.18|547.17|543.17|547.25|543.25|547.01|543.01|29
1615535680000|2021-03-12 07:54:40|547.18|543.18|547.41|543.41|547.41|543.41|547.12|543.12|26
1615535690000|2021-03-12 07:54:50|547.46|543.46|547.46|543.46|547.53|543.53|547.41|543.41|27
1615535700000|2021-03-12 07:55:00|547.45|543.45|547.37|543.37|547.48|543.48|547.28|543.28|29
1615535710000|2021-03-12 07:55:10|547.4|543.4|547.44|543.44|547.44|543.44|547.4|543.4|18
1615535720000|2021-03-12 07:55:20|547.4|543.4|547.34|543.34|547.4|543.4|547.31|543.31|21
1615535730000|2021-03-12 07:55:30|547.29|543.29|547.22|543.22|547.33|543.33|547.15|543.15|30
1615535740000|2021-03-12 07:55:40|547.24|543.24|547.21|543.21|547.24|543.24|547.19|543.19|24
1615535750000|2021-03-12 07:55:50|547.2|543.2|547.71|543.71|547.71|543.71|547.2|543.2|31
1615535760000|2021-03-12 07:56:00|547.75|543.75|548.09|544.09|548.19|544.19|547.75|543.75|28
1615535770000|2021-03-12 07:56:10|548.12|544.12|548.18|544.18|548.2|544.2|548.12|544.12|23
1615535780000|2021-03-12 07:56:20|548.15|544.15|548.28|544.28|548.28|544.28|548.11|544.11|24
1615535790000|2021-03-12 07:56:30|548.24|544.24|548.35|544.35|548.4|544.4|548.24|544.24|18
1615535800000|2021-03-12 07:56:40|548.36|544.36|548.38|544.38|548.42|544.42|548.36|544.36|13
1615535810000|2021-03-12 07:56:50|548.39|544.39|548.74|544.74|548.74|544.74|548.39|544.39|16
1615535820000|2021-03-12 07:57:00|548.77|544.77|548.6|544.6|548.83|544.83|548.6|544.6|15
1615535830000|2021-03-12 07:57:10|548.61|544.61|548.38|544.38|548.61|544.61|548.37|544.37|22
1615535840000|2021-03-12 07:57:20|548.41|544.41|548.42|544.42|548.44|544.44|548.28|544.28|28
1615535850000|2021-03-12 07:57:30|548.43|544.43|548.27|544.27|548.45|544.45|548.27|544.27|25
1615535860000|2021-03-12 07:57:40|548.28|544.28|548.42|544.42|548.43|544.43|548.23|544.23|25
1615535870000|2021-03-12 07:57:50|548.43|544.43|548.48|544.48|548.49|544.49|548.43|544.43|30
1615535880000|2021-03-12 07:58:00|548.45|544.45|548.3|544.3|548.49|544.49|548.3|544.3|26
1615535890000|2021-03-12 07:58:10|548.31|544.31|548.22|544.22|548.31|544.31|548.22|544.22|12
1615535900000|2021-03-12 07:58:20|548.23|544.23|548.15|544.15|548.23|544.23|548.14|544.14|15
1615535910000|2021-03-12 07:58:30|548.13|544.13|547.92|543.92|548.13|544.13|547.92|543.92|14
1615535920000|2021-03-12 07:58:40|547.9|543.9|547.99|543.99|548.22|544.22|547.9|543.9|28
1615535930000|2021-03-12 07:58:50|548|544|547.77|543.77|548.01|544.01|547.77|543.77|16
1615535940000|2021-03-12 07:59:00|547.78|543.78|547.72|543.72|547.79|543.79|547.68|543.68|22
1615535950000|2021-03-12 07:59:10|547.71|543.71|547.62|543.62|547.73|543.73|547.62|543.62|22
1615535960000|2021-03-12 07:59:20|547.6|543.6|547.86|543.86|548.08|544.08|547.6|543.6|28
1615535970000|2021-03-12 07:59:30|547.87|543.87|547.93|543.93|548.05|544.05|547.82|543.82|26
1615535980000|2021-03-12 07:59:40|547.94|543.94|548.12|544.12|548.26|544.26|547.94|543.94|27
1615535990000|2021-03-12 07:59:50|548.2|544.2|548.88|544.88|549.12|545.12|548.2|544.2|32
1615536000000|2021-03-12 08:00:00|548.82|544.82|548.58|544.58|548.82|544.82|548.15|544.15|19
1615536010000|2021-03-12 08:00:10|548.59|544.59|548.45|544.45|548.59|544.59|548.45|544.45|22
1615536020000|2021-03-12 08:00:20|548.46|544.46|548.67|544.67|548.76|544.76|548.42|544.42|29
1615536030000|2021-03-12 08:00:30|548.69|544.69|549.02|545.02|549.32|545.32|548.6|544.6|31
1615536040000|2021-03-12 08:00:40|549.03|545.03|548.9|544.9|549.05|545.05|548.86|544.86|27
1615536050000|2021-03-12 08:00:50|548.87|544.87|548.99|544.99|549.03|545.03|548.76|544.76|25
1615536060000|2021-03-12 08:01:00|548.98|544.98|549.49|545.49|549.49|545.49|548.89|544.89|27
1615536070000|2021-03-12 08:01:10|549.5|545.5|550.07|546.07|550.07|546.07|549.5|545.5|25
1615536080000|2021-03-12 08:01:20|550.09|546.09|550.98|546.98|550.98|546.98|550.09|546.09|23
1615536090000|2021-03-12 08:01:30|550.82|546.82|549.77|545.77|550.82|546.82|549.77|545.77|32
1615536100000|2021-03-12 08:01:40|549.49|545.49|548.42|544.42|550.02|546.02|548.24|544.24|31
1615536110000|2021-03-12 08:01:50|548.53|544.53|548.92|544.92|549.12|545.12|548.42|544.42|35
1615536120000|2021-03-12 08:02:00|548.95|544.95|549.07|545.07|549.07|545.07|548.51|544.51|35
1615536130000|2021-03-12 08:02:10|549.12|545.12|549|545|549.15|545.15|548.62|544.62|35
1615536140000|2021-03-12 08:02:20|549.01|545.01|548.72|544.72|549.07|545.07|548.68|544.68|38
1615536150000|2021-03-12 08:02:30|548.76|544.76|548.66|544.66|549.02|545.02|548.45|544.45|34
1615536160000|2021-03-12 08:02:40|548.68|544.68|549.29|545.29|549.33|545.33|548.68|544.68|35
1615536170000|2021-03-12 08:02:50|549.24|545.24|549.55|545.55|549.84|545.84|549.24|545.24|36
1615536180000|2021-03-12 08:03:00|549.49|545.49|549.2|545.2|549.51|545.51|548.87|544.87|38
1615536190000|2021-03-12 08:03:10|549.19|545.19|549.77|545.77|549.77|545.77|549.15|545.15|30
1615536200000|2021-03-12 08:03:20|549.87|545.87|549.16|545.16|549.87|545.87|549.16|545.16|32
1615536210000|2021-03-12 08:03:30|549.07|545.07|548.57|544.57|549.07|545.07|548.57|544.57|26
1615536220000|2021-03-12 08:03:40|548.6|544.6|548.52|544.52|548.6|544.6|548.44|544.44|25
1615536230000|2021-03-12 08:03:50|548.5|544.5|549.34|545.34|549.46|545.46|548.5|544.5|32
1615536240000|2021-03-12 08:04:00|549.31|545.31|549.38|545.38|549.4|545.4|549.19|545.19|28
1615536250000|2021-03-12 08:04:10|549.35|545.35|549.1|545.1|549.47|545.47|549.01|545.01|36
1615536260000|2021-03-12 08:04:20|549.08|545.08|549.53|545.53|549.55|545.55|549.04|545.04|29
1615536270000|2021-03-12 08:04:30|549.56|545.56|549.46|545.46|549.78|545.78|549.26|545.26|37
1615536280000|2021-03-12 08:04:40|549.5|545.5|549.55|545.55|549.75|545.75|549.39|545.39|29
1615536290000|2021-03-12 08:04:50|549.54|545.54|549.66|545.66|549.88|545.88|549.51|545.51|27
1615536300000|2021-03-12 08:05:00|549.62|545.62|548.93|544.93|549.71|545.71|548.9|544.9|33
1615536310000|2021-03-12 08:05:10|548.91|544.91|548.31|544.31|548.92|544.92|548.31|544.31|22
1615536320000|2021-03-12 08:05:20|548.3|544.3|548.35|544.35|548.56|544.56|548.03|544.03|27
1615536330000|2021-03-12 08:05:30|548.33|544.33|548.38|544.38|548.49|544.49|548.21|544.21|29
1615536340000|2021-03-12 08:05:40|548.36|544.36|548.54|544.54|548.96|544.96|548.36|544.36|35
1615536350000|2021-03-12 08:05:50|548.67|544.67|548.42|544.42|548.84|544.84|548.42|544.42|25
1615536360000|2021-03-12 08:06:00|548.45|544.45|548.62|544.62|548.77|544.77|548.36|544.36|30
1615536370000|2021-03-12 08:06:10|548.57|544.57|548.38|544.38|548.59|544.59|548.36|544.36|30
1615536380000|2021-03-12 08:06:20|548.39|544.39|548.45|544.45|548.66|544.66|548.38|544.38|25
1615536390000|2021-03-12 08:06:30|548.48|544.48|548.48|544.48|548.64|544.64|548.43|544.43|29
1615536400000|2021-03-12 08:06:40|548.47|544.47|548.39|544.39|548.48|544.48|548.38|544.38|18
1615536410000|2021-03-12 08:06:50|548.38|544.38|548.5|544.5|548.5|544.5|548.23|544.23|24
1615536420000|2021-03-12 08:07:00|548.52|544.52|548.28|544.28|548.54|544.54|548.26|544.26|28
1615536430000|2021-03-12 08:07:10|548.27|544.27|548.54|544.54|548.63|544.63|548.26|544.26|31
1615536440000|2021-03-12 08:07:20|548.48|544.48|548.37|544.37|548.48|544.48|548.32|544.32|28
1615536450000|2021-03-12 08:07:30|548.32|544.32|548.34|544.34|548.61|544.61|548.29|544.29|33
1615536460000|2021-03-12 08:07:40|548.32|544.32|548.44|544.44|548.44|544.44|548.27|544.27|31
1615536470000|2021-03-12 08:07:50|548.38|544.38|548.23|544.23|548.44|544.44|548.22|544.22|30
1615536480000|2021-03-12 08:08:00|548.22|544.22|547.93|543.93|548.22|544.22|547.89|543.89|28
1615536490000|2021-03-12 08:08:10|547.92|543.92|547.87|543.87|547.93|543.93|547.75|543.75|20
1615536500000|2021-03-12 08:08:20|547.88|543.88|547.92|543.92|547.93|543.93|547.8|543.8|25
1615536510000|2021-03-12 08:08:30|547.89|543.89|547.89|543.89|547.93|543.93|547.78|543.78|25
1615536520000|2021-03-12 08:08:40|547.84|543.84|547.68|543.68|547.84|543.84|547.67|543.67|24
1615536530000|2021-03-12 08:08:50|547.67|543.67|547.68|543.68|547.9|543.9|547.65|543.65|17
1615536540000|2021-03-12 08:09:00|547.67|543.67|547.68|543.68|547.7|543.7|547.67|543.67|10
1615536550000|2021-03-12 08:09:10|547.67|543.67|547.64|543.64|547.68|543.68|547.63|543.63|6
1615536560000|2021-03-12 08:09:20|547.65|543.65|547.32|543.32|547.77|543.77|547.32|543.32|16
1615536570000|2021-03-12 08:09:30|547.35|543.35|547.13|543.13|547.35|543.35|547.12|543.12|21
1615536580000|2021-03-12 08:09:40|547.15|543.15|546.85|542.85|547.15|543.15|546.76|542.76|31
1615536590000|2021-03-12 08:09:50|546.86|542.86|547.05|543.05|547.09|543.09|546.61|542.61|28
1615536600000|2021-03-12 08:10:00|546.98|542.98|547.05|543.05|547.14|543.14|546.94|542.94|27
1615536610000|2021-03-12 08:10:10|547.1|543.1|547.26|543.26|547.35|543.35|547.03|543.03|30
1615536620000|2021-03-12 08:10:20|547.27|543.27|547.18|543.18|547.28|543.28|547.16|543.16|25
1615536630000|2021-03-12 08:10:30|547.24|543.24|547|543|547.3|543.3|546.97|542.97|25
1615536640000|2021-03-12 08:10:40|546.99|542.99|546.87|542.87|547.03|543.03|546.86|542.86|25
1615536650000|2021-03-12 08:10:50|546.86|542.86|546.89|542.89|546.89|542.89|546.86|542.86|14
1615536660000|2021-03-12 08:11:00|546.88|542.88|547.05|543.05|547.14|543.14|546.88|542.88|25
1615536670000|2021-03-12 08:11:10|547.06|543.06|547|543|547.07|543.07|546.98|542.98|13
1615536680000|2021-03-12 08:11:20|546.99|542.99|547.3|543.3|547.3|543.3|546.99|542.99|20
1615536690000|2021-03-12 08:11:30|547.33|543.33|547.2|543.2|547.33|543.33|547.06|543.06|25
1615536700000|2021-03-12 08:11:40|547.19|543.19|547.08|543.08|547.19|543.19|547.08|543.08|14
1615536710000|2021-03-12 08:11:50|547.17|543.17|547.15|543.15|547.18|543.18|547.08|543.08|22
1615536720000|2021-03-12 08:12:00|547.13|543.13|547.01|543.01|547.13|543.13|546.89|542.89|28
1615536730000|2021-03-12 08:12:10|547.05|543.05|547.03|543.03|547.1|543.1|546.95|542.95|20
1615536740000|2021-03-12 08:12:20|547|543|547.08|543.08|547.15|543.15|546.99|542.99|26
1615536750000|2021-03-12 08:12:30|547.07|543.07|547.1|543.1|547.12|543.12|547.04|543.04|29
1615536760000|2021-03-12 08:12:40|547.09|543.09|547.11|543.11|547.3|543.3|547.08|543.08|24
1615536770000|2021-03-12 08:12:50|547.15|543.15|547.26|543.26|547.29|543.29|547.14|543.14|19
1615536780000|2021-03-12 08:13:00|547.29|543.29|547.45|543.45|547.51|543.51|547.24|543.24|28
1615536790000|2021-03-12 08:13:10|547.44|543.44|547.57|543.57|547.57|543.57|547.42|543.42|25
1615536800000|2021-03-12 08:13:20|547.55|543.55|547.74|543.74|547.82|543.82|547.55|543.55|25
1615536810000|2021-03-12 08:13:30|547.73|543.73|547.84|543.84|547.88|543.88|547.73|543.73|27
1615536820000|2021-03-12 08:13:40|547.83|543.83|547.76|543.76|547.86|543.86|547.76|543.76|25
1615536830000|2021-03-12 08:13:50|547.73|543.73|547.75|543.75|547.75|543.75|547.65|543.65|29
1615536840000|2021-03-12 08:14:00|547.74|543.74|547.6|543.6|547.74|543.74|547.6|543.6|22
1615536850000|2021-03-12 08:14:10|547.61|543.61|547.74|543.74|547.78|543.78|547.61|543.61|26
1615536860000|2021-03-12 08:14:20|547.73|543.73|547.67|543.67|547.73|543.73|547.65|543.65|18
1615536870000|2021-03-12 08:14:30|547.71|543.71|547.82|543.82|547.86|543.86|547.7|543.7|21
1615536880000|2021-03-12 08:14:40|547.83|543.83|548.49|544.49|548.49|544.49|547.8|543.8|23
1615536890000|2021-03-12 08:14:50|548.39|544.39|549.35|545.35|549.4|545.4|548.39|544.39|31
1615536900000|2021-03-12 08:15:00|549.34|545.34|548.89|544.89|549.35|545.35|548.85|544.85|34
1615536910000|2021-03-12 08:15:10|548.9|544.9|548.78|544.78|548.9|544.9|548.76|544.76|19
1615536920000|2021-03-12 08:15:20|548.77|544.77|548.9|544.9|548.93|544.93|548.76|544.76|30
1615536930000|2021-03-12 08:15:30|548.89|544.89|548.59|544.59|548.89|544.89|548.57|544.57|22
1615536940000|2021-03-12 08:15:40|548.57|544.57|548.69|544.69|548.71|544.71|548.57|544.57|22
1615536950000|2021-03-12 08:15:50|548.68|544.68|548.45|544.45|548.68|544.68|548.4|544.4|24
1615536960000|2021-03-12 08:16:00|548.46|544.46|548.11|544.11|548.47|544.47|548.11|544.11|20
1615536970000|2021-03-12 08:16:10|548.19|544.19|547.86|543.86|548.19|544.19|547.84|543.84|22
1615536980000|2021-03-12 08:16:20|547.85|543.85|547.68|543.68|547.87|543.87|547.54|543.54|24
1615536990000|2021-03-12 08:16:30|547.71|543.71|547.38|543.38|547.74|543.74|547.35|543.35|32
1615537000000|2021-03-12 08:16:40|547.41|543.41|547.57|543.57|547.58|543.58|547.38|543.38|27
1615537010000|2021-03-12 08:16:50|547.56|543.56|547.79|543.79|547.79|543.79|547.54|543.54|21
1615537020000|2021-03-12 08:17:00|547.8|543.8|548.54|544.54|548.54|544.54|547.79|543.79|29
1615537030000|2021-03-12 08:17:10|548.53|544.53|548.35|544.35|548.56|544.56|548.35|544.35|28
1615537040000|2021-03-12 08:17:20|548.28|544.28|548.28|544.28|548.33|544.33|548.27|544.27|22
1615537050000|2021-03-12 08:17:30|548.3|544.3|548.52|544.52|548.68|544.68|548.27|544.27|25
1615537060000|2021-03-12 08:17:40|548.53|544.53|548.71|544.71|548.75|544.75|548.48|544.48|32
1615537070000|2021-03-12 08:17:50|548.73|544.73|548.7|544.7|548.9|544.9|548.68|544.68|26
1615537080000|2021-03-12 08:18:00|548.68|544.68|548.73|544.73|548.78|544.78|548.68|544.68|14
1615537090000|2021-03-12 08:18:10|548.71|544.71|548.65|544.65|548.75|544.75|548.47|544.47|30
1615537100000|2021-03-12 08:18:20|548.61|544.61|548.63|544.63|548.64|544.64|548.56|544.56|24
1615537110000|2021-03-12 08:18:30|548.64|544.64|548.6|544.6|548.65|544.65|548.51|544.51|26
1615537120000|2021-03-12 08:18:40|548.59|544.59|548.81|544.81|548.81|544.81|548.59|544.59|23
1615537130000|2021-03-12 08:18:50|548.78|544.78|549.02|545.02|549.02|545.02|548.76|544.76|19
1615537140000|2021-03-12 08:19:00|548.99|544.99|549.25|545.25|549.25|545.25|548.9|544.9|22
1615537150000|2021-03-12 08:19:10|549.15|545.15|549.13|545.13|549.28|545.28|549.13|545.13|25
1615537160000|2021-03-12 08:19:20|549.12|545.12|549.07|545.07|549.12|545.12|549.05|545.05|19
1615537170000|2021-03-12 08:19:30|549.09|545.09|549.16|545.16|549.17|545.17|549.08|545.08|21
1615537180000|2021-03-12 08:19:40|549.18|545.18|549.15|545.15|549.18|545.18|549.12|545.12|16
1615537190000|2021-03-12 08:19:50|549.08|545.08|549.09|545.09|549.16|545.16|549.06|545.06|17
1615537200000|2021-03-12 08:20:00|549.12|545.12|549.92|545.92|550|546|549.12|545.12|29
1615537210000|2021-03-12 08:20:10|550.05|546.05|550.33|546.33|550.5|546.5|549.82|545.82|30
1615537220000|2021-03-12 08:20:20|550.32|546.32|550.56|546.56|550.57|546.57|550.32|546.32|24
1615537230000|2021-03-12 08:20:30|550.55|546.55|550.72|546.72|550.72|546.72|550.54|546.54|16
1615537240000|2021-03-12 08:20:40|550.68|546.68|550.91|546.91|550.91|546.91|550.61|546.61|33
1615537250000|2021-03-12 08:20:50|550.98|546.98|550.97|546.97|551.02|547.02|550.76|546.76|26
1615537260000|2021-03-12 08:21:00|550.93|546.93|550.73|546.73|550.95|546.95|550.73|546.73|20
1615537270000|2021-03-12 08:21:10|550.72|546.72|550.87|546.87|551.2|547.2|550.72|546.72|31
1615537280000|2021-03-12 08:21:20|550.86|546.86|550.92|546.92|551.09|547.09|550.79|546.79|22
1615537290000|2021-03-12 08:21:30|550.85|546.85|550.66|546.66|550.88|546.88|550.52|546.52|24
1615537300000|2021-03-12 08:21:40|550.62|546.62|550.49|546.49|550.97|546.97|550.45|546.45|24
1615537310000|2021-03-12 08:21:50|550.51|546.51|550.44|546.44|550.52|546.52|550.44|546.44|16
1615537320000|2021-03-12 08:22:00|550.43|546.43|549.91|545.91|550.43|546.43|549.88|545.88|24
1615537330000|2021-03-12 08:22:10|549.94|545.94|550.06|546.06|550.2|546.2|549.94|545.94|25
1615537340000|2021-03-12 08:22:20|550.04|546.04|549.94|545.94|550.04|546.04|549.93|545.93|16
1615537350000|2021-03-12 08:22:30|549.95|545.95|549.72|545.72|549.95|545.95|549.72|545.72|21
1615537360000|2021-03-12 08:22:40|549.73|545.73|549.45|545.45|549.73|545.73|549.45|545.45|27
1615537370000|2021-03-12 08:22:50|549.35|545.35|549.47|545.47|549.47|545.47|549.1|545.1|18
1615537380000|2021-03-12 08:23:00|549.48|545.48|549.49|545.49|549.57|545.57|549.48|545.48|23
1615537390000|2021-03-12 08:23:10|549.45|545.45|549.22|545.22|549.46|545.46|549.21|545.21|19
1615537400000|2021-03-12 08:23:20|549.18|545.18|549.2|545.2|549.42|545.42|549.13|545.13|23
1615537410000|2021-03-12 08:23:30|549.16|545.16|549.07|545.07|549.45|545.45|549.07|545.07|19
1615537420000|2021-03-12 08:23:40|549.1|545.1|548.82|544.82|549.1|545.1|548.82|544.82|13
1615537430000|2021-03-12 08:23:50|548.76|544.76|548.59|544.59|548.76|544.76|548.59|544.59|23
1615537440000|2021-03-12 08:24:00|548.57|544.57|548.47|544.47|548.59|544.59|548.41|544.41|16
1615537450000|2021-03-12 08:24:10|548.46|544.46|548.5|544.5|548.5|544.5|548.42|544.42|11
1615537460000|2021-03-12 08:24:20|548.45|544.45|548.12|544.12|548.51|544.51|548.06|544.06|15
1615537470000|2021-03-12 08:24:30|548.11|544.11|548.08|544.08|548.12|544.12|548.08|544.08|14
1615537480000|2021-03-12 08:24:40|548.09|544.09|548.09|544.09|548.09|544.09|548.08|544.08|9
1615537490000|2021-03-12 08:24:50|548.1|544.1|548.12|544.12|548.12|544.12|548.1|544.1|10
1615537500000|2021-03-12 08:25:00|548.11|544.11|548.09|544.09|548.14|544.14|548.06|544.06|11
1615537510000|2021-03-12 08:25:10|548.1|544.1|548.25|544.25|548.29|544.29|548.09|544.09|22
1615537520000|2021-03-12 08:25:20|548.26|544.26|548.25|544.25|548.26|544.26|548.25|544.25|6
1615537530000|2021-03-12 08:25:30|548.36|544.36|548.02|544.02|548.36|544.36|548.01|544.01|21
1615537540000|2021-03-12 08:25:40|548.03|544.03|548.03|544.03|548.03|544.03|548.02|544.02|5
1615537550000|2021-03-12 08:25:50|548.02|544.02|547.7|543.7|548.03|544.03|547.7|543.7|14
1615537560000|2021-03-12 08:26:00|547.71|543.71|547.64|543.64|547.71|543.71|547.62|543.62|16
1615537570000|2021-03-12 08:26:10|547.68|543.68|547.98|543.98|547.98|543.98|547.68|543.68|23
1615537580000|2021-03-12 08:26:20|547.96|543.96|547.64|543.64|548.08|544.08|547.64|543.64|27
1615537590000|2021-03-12 08:26:30|547.63|543.63|547.58|543.58|547.74|543.74|547.42|543.42|30
1615537600000|2021-03-12 08:26:40|547.59|543.59|547.71|543.71|547.84|543.84|547.59|543.59|29
1615537610000|2021-03-12 08:26:50|547.7|543.7|547.81|543.81|547.91|543.91|547.7|543.7|26
1615537620000|2021-03-12 08:27:00|547.84|543.84|548.33|544.33|548.33|544.33|547.84|543.84|24
1615537630000|2021-03-12 08:27:10|548.37|544.37|548.47|544.47|548.57|544.57|548.28|544.28|29
1615537640000|2021-03-12 08:27:20|548.5|544.5|548.43|544.43|548.55|544.55|548.39|544.39|20
1615537650000|2021-03-12 08:27:30|548.41|544.41|548.53|544.53|548.54|544.54|548.37|544.37|17
1615537660000|2021-03-12 08:27:40|548.52|544.52|548.58|544.58|548.58|544.58|548.48|544.48|18
1615537670000|2021-03-12 08:27:50|548.59|544.59|548.55|544.55|548.62|544.62|548.55|544.55|14
1615537680000|2021-03-12 08:28:00|548.56|544.56|548.6|544.6|548.65|544.65|548.55|544.55|25
1615537690000|2021-03-12 08:28:10|548.61|544.61|548.75|544.75|548.76|544.76|548.6|544.6|16
1615537700000|2021-03-12 08:28:20|548.76|544.76|548.72|544.72|548.83|544.83|548.72|544.72|24
1615537710000|2021-03-12 08:28:30|548.73|544.73|548.6|544.6|548.75|544.75|548.6|544.6|11
1615537720000|2021-03-12 08:28:40|548.61|544.61|548.55|544.55|548.71|544.71|548.53|544.53|18
1615537730000|2021-03-12 08:28:50|548.56|544.56|548.67|544.67|548.7|544.7|548.55|544.55|33
1615537740000|2021-03-12 08:29:00|548.68|544.68|548.59|544.59|548.68|544.68|548.53|544.53|24
1615537750000|2021-03-12 08:29:10|548.57|544.57|548.6|544.6|548.64|544.64|548.55|544.55|26
1615537760000|2021-03-12 08:29:20|548.59|544.59|549|545|549.08|545.08|548.59|544.59|30
1615537770000|2021-03-12 08:29:30|548.92|544.92|548.91|544.91|549.06|545.06|548.87|544.87|19
1615537780000|2021-03-12 08:29:40|548.94|544.94|549.13|545.13|549.15|545.15|548.9|544.9|21
1615537790000|2021-03-12 08:29:50|549.14|545.14|549.11|545.11|549.14|545.14|549.1|545.1|9
1615537800000|2021-03-12 08:30:00|549.1|545.1|548.74|544.74|549.12|545.12|548.73|544.73|22
1615537810000|2021-03-12 08:30:10|548.69|544.69|548.76|544.76|548.83|544.83|548.68|544.68|17
1615537820000|2021-03-12 08:30:20|548.71|544.71|548.74|544.74|548.75|544.75|548.69|544.69|9
1615537830000|2021-03-12 08:30:30|548.73|544.73|548.78|544.78|548.79|544.79|548.73|544.73|9
1615537840000|2021-03-12 08:30:40|548.8|544.8|548.92|544.92|548.92|544.92|548.77|544.77|19
1615537850000|2021-03-12 08:30:50|548.85|544.85|548.88|544.88|548.96|544.96|548.85|544.85|25
1615537860000|2021-03-12 08:31:00|548.89|544.89|548.43|544.43|548.91|544.91|548.43|544.43|28
1615537870000|2021-03-12 08:31:10|548.42|544.42|548.4|544.4|548.46|544.46|548.39|544.39|22
1615537880000|2021-03-12 08:31:20|548.39|544.39|548.33|544.33|548.44|544.44|548.26|544.26|23
1615537890000|2021-03-12 08:31:30|548.3|544.3|548.43|544.43|548.59|544.59|548.28|544.28|27
1615537900000|2021-03-12 08:31:40|548.42|544.42|548.46|544.46|548.46|544.46|548.39|544.39|19
1615537910000|2021-03-12 08:31:50|548.44|544.44|548.54|544.54|548.64|544.64|548.41|544.41|20
1615537920000|2021-03-12 08:32:00|548.5|544.5|548.59|544.59|548.59|544.59|548.5|544.5|19
1615537930000|2021-03-12 08:32:10|548.6|544.6|548.65|544.65|548.68|544.68|548.54|544.54|19
1615537940000|2021-03-12 08:32:20|548.68|544.68|549.01|545.01|549.04|545.04|548.68|544.68|13
1615537950000|2021-03-12 08:32:30|549|545|549.06|545.06|549.06|545.06|548.95|544.95|20
1615537960000|2021-03-12 08:32:40|549.03|545.03|549.05|545.05|549.06|545.06|548.87|544.87|18
1615537970000|2021-03-12 08:32:50|549.07|545.07|548.98|544.98|549.08|545.08|548.97|544.97|19
1615537980000|2021-03-12 08:33:00|549|545|549.51|545.51|549.56|545.56|548.98|544.98|24
1615537990000|2021-03-12 08:33:10|549.44|545.44|549.67|545.67|549.67|545.67|549.44|545.44|26
1615538000000|2021-03-12 08:33:20|549.68|545.68|550.1|546.1|550.1|546.1|549.67|545.67|18
1615538010000|2021-03-12 08:33:30|550.14|546.14|550.44|546.44|550.46|546.46|550.13|546.13|20
1615538020000|2021-03-12 08:33:40|550.43|546.43|550.48|546.48|550.51|546.51|550.41|546.41|17
1615538030000|2021-03-12 08:33:50|550.5|546.5|550.65|546.65|550.7|546.7|550.49|546.49|23
1615538040000|2021-03-12 08:34:00|550.66|546.66|552|548|552.06|548.06|550.59|546.59|34
1615538050000|2021-03-12 08:34:10|552.02|548.02|552.02|548.02|552.08|548.08|551.97|547.97|27
1615538060000|2021-03-12 08:34:20|552|548|552.01|548.01|552.08|548.08|552|548|19
1615538070000|2021-03-12 08:34:30|552.04|548.04|552.04|548.04|552.05|548.05|552|548|19
1615538080000|2021-03-12 08:34:40|552.02|548.02|552.1|548.1|552.17|548.17|551.98|547.98|26
1615538090000|2021-03-12 08:34:50|552.11|548.11|552.21|548.21|552.28|548.28|552.11|548.11|16
1615538100000|2021-03-12 08:35:00|552.06|548.06|552.68|548.68|552.68|548.68|552.04|548.04|30
1615538110000|2021-03-12 08:35:10|552.55|548.55|552.62|548.62|552.63|548.63|552.53|548.53|28
1615538120000|2021-03-12 08:35:20|552.63|548.63|552.75|548.75|552.75|548.75|552.59|548.59|22
1615538130000|2021-03-12 08:35:30|552.74|548.74|552.73|548.73|552.76|548.76|552.68|548.68|27
1615538140000|2021-03-12 08:35:40|552.7|548.7|552.67|548.67|552.76|548.76|552.67|548.67|18
1615538150000|2021-03-12 08:35:50|552.68|548.68|552.52|548.52|552.75|548.75|552.45|548.45|30
1615538160000|2021-03-12 08:36:00|552.54|548.54|552.41|548.41|552.55|548.55|552.29|548.29|32
1615538170000|2021-03-12 08:36:10|552.35|548.35|552.34|548.34|552.4|548.4|552.32|548.32|7
1615538180000|2021-03-12 08:36:20|552.36|548.36|552.28|548.28|552.45|548.45|552.28|548.28|10
1615538190000|2021-03-12 08:36:30|552.32|548.32|552.3|548.3|552.39|548.39|552.29|548.29|9
1615538200000|2021-03-12 08:36:40|552.32|548.32|552.4|548.4|552.62|548.62|552.29|548.29|22
1615538210000|2021-03-12 08:36:50|552.24|548.24|552.42|548.42|552.42|548.42|552.24|548.24|17
1615538220000|2021-03-12 08:37:00|552.4|548.4|552.32|548.32|552.4|548.4|552.29|548.29|18
1615538230000|2021-03-12 08:37:10|552.33|548.33|552.14|548.14|552.33|548.33|552.11|548.11|20
1615538240000|2021-03-12 08:37:20|552.1|548.1|551.77|547.77|552.1|548.1|551.6|547.6|24
1615538250000|2021-03-12 08:37:30|551.79|547.79|551.95|547.95|552.17|548.17|551.77|547.77|26
1615538260000|2021-03-12 08:37:40|551.94|547.94|551.83|547.83|551.94|547.94|551.8|547.8|20
1615538270000|2021-03-12 08:37:50|551.84|547.84|551.88|547.88|551.89|547.89|551.81|547.81|20
1615538280000|2021-03-12 08:38:00|551.89|547.89|551.91|547.91|551.91|547.91|551.84|547.84|15
1615538290000|2021-03-12 08:38:10|551.89|547.89|551.76|547.76|551.89|547.89|551.75|547.75|27
1615538300000|2021-03-12 08:38:20|551.77|547.77|551.85|547.85|551.86|547.86|551.76|547.76|19
1615538310000|2021-03-12 08:38:30|551.86|547.86|551.8|547.8|551.91|547.91|551.79|547.79|16
1615538320000|2021-03-12 08:38:40|551.76|547.76|551.71|547.71|551.8|547.8|551.7|547.7|15
1615538330000|2021-03-12 08:38:50|551.68|547.68|551.71|547.71|551.73|547.73|551.66|547.66|15
1615538340000|2021-03-12 08:39:00|551.7|547.7|551.64|547.64|551.73|547.73|551.64|547.64|15
1615538350000|2021-03-12 08:39:10|551.65|547.65|551.72|547.72|551.75|547.75|551.64|547.64|15
1615538360000|2021-03-12 08:39:20|551.71|547.71|551.67|547.67|551.72|547.72|551.66|547.66|16
1615538370000|2021-03-12 08:39:30|551.69|547.69|551.6|547.6|551.72|547.72|551.6|547.6|19
1615538380000|2021-03-12 08:39:40|551.61|547.61|551.36|547.36|551.63|547.63|551.36|547.36|23
1615538390000|2021-03-12 08:39:50|551.37|547.37|551.38|547.38|551.39|547.39|551.36|547.36|5
1615538400000|2021-03-12 08:40:00|551.39|547.39|551.25|547.25|551.39|547.39|551.24|547.24|17
1615538410000|2021-03-12 08:40:10|551.24|547.24|550.97|546.97|551.25|547.25|550.97|546.97|16
1615538420000|2021-03-12 08:40:20|550.95|546.95|550.11|546.11|550.95|546.95|550.07|546.07|26
1615538430000|2021-03-12 08:40:30|550.26|546.26|550.39|546.39|550.48|546.48|550.06|546.06|24
1615538440000|2021-03-12 08:40:40|550.41|546.41|550.53|546.53|550.53|546.53|550.41|546.41|11
1615538450000|2021-03-12 08:40:50|550.52|546.52|550.43|546.43|550.53|546.53|550.24|546.24|27
1615538460000|2021-03-12 08:41:00|550.49|546.49|550.8|546.8|550.8|546.8|550.48|546.48|26
1615538470000|2021-03-12 08:41:10|550.79|546.79|550.88|546.88|551.03|547.03|550.78|546.78|24
1615538480000|2021-03-12 08:41:20|550.87|546.87|550.89|546.89|550.96|546.96|550.87|546.87|20
1615538490000|2021-03-12 08:41:30|550.9|546.9|551.08|547.08|551.14|547.14|550.88|546.88|21
1615538500000|2021-03-12 08:41:40|551.07|547.07|551.1|547.1|551.11|547.11|551.06|547.06|19
1615538510000|2021-03-12 08:41:50|551.09|547.09|551.06|547.06|551.11|547.11|551.04|547.04|18
1615538520000|2021-03-12 08:42:00|551.04|547.04|550.94|546.94|551.16|547.16|550.92|546.92|19
1615538530000|2021-03-12 08:42:10|550.93|546.93|550.68|546.68|550.93|546.93|550.66|546.66|27
1615538540000|2021-03-12 08:42:20|550.71|546.71|550.58|546.58|550.82|546.82|550.57|546.57|20
1615538550000|2021-03-12 08:42:30|550.55|546.55|550.41|546.41|550.63|546.63|550.41|546.41|21
1615538560000|2021-03-12 08:42:40|550.42|546.42|550.28|546.28|550.43|546.43|550.23|546.23|26
1615538570000|2021-03-12 08:42:50|550.29|546.29|550.29|546.29|550.31|546.31|550.26|546.26|14
1615538580000|2021-03-12 08:43:00|550.3|546.3|550.83|546.83|550.9|546.9|550.3|546.3|32
1615538590000|2021-03-12 08:43:10|550.84|546.84|550.94|546.94|550.94|546.94|550.78|546.78|21
1615538600000|2021-03-12 08:43:20|550.95|546.95|550.76|546.76|550.96|546.96|550.76|546.76|16
1615538610000|2021-03-12 08:43:30|550.86|546.86|550.83|546.83|551|547|550.78|546.78|14
1615538620000|2021-03-12 08:43:40|551.08|547.08|551.15|547.15|551.15|547.15|551.04|547.04|15
1615538630000|2021-03-12 08:43:50|551.14|547.14|551.17|547.17|551.17|547.17|551.11|547.11|18
1615538640000|2021-03-12 08:44:00|551.16|547.16|550.88|546.88|551.18|547.18|550.88|546.88|27
1615538650000|2021-03-12 08:44:10|550.87|546.87|550.58|546.58|550.88|546.88|550.33|546.33|30
1615538660000|2021-03-12 08:44:20|550.55|546.55|550.5|546.5|550.56|546.56|550.43|546.43|29
1615538670000|2021-03-12 08:44:30|550.55|546.55|550.78|546.78|550.89|546.89|550.52|546.52|29
1615538680000|2021-03-12 08:44:40|550.77|546.77|550.5|546.5|550.85|546.85|550.47|546.47|27
1615538690000|2021-03-12 08:44:50|550.48|546.48|550.37|546.37|550.51|546.51|550.35|546.35|22
1615538700000|2021-03-12 08:45:00|550.4|546.4|550.56|546.56|550.72|546.72|550.36|546.36|25
1615538710000|2021-03-12 08:45:10|550.57|546.57|550.63|546.63|550.67|546.67|550.53|546.53|24
1615538720000|2021-03-12 08:45:20|550.64|546.64|550.88|546.88|550.88|546.88|550.54|546.54|16
1615538730000|2021-03-12 08:45:30|550.87|546.87|551.07|547.07|551.14|547.14|550.84|546.84|27
1615538740000|2021-03-12 08:45:40|550.97|546.97|551.11|547.11|551.15|547.15|550.97|546.97|14
1615538750000|2021-03-12 08:45:50|551.13|547.13|551.12|547.12|551.37|547.37|551.11|547.11|16
1615538760000|2021-03-12 08:46:00|551.09|547.09|551.17|547.17|551.18|547.18|551|547|14
1615538770000|2021-03-12 08:46:10|551.16|547.16|551.29|547.29|551.29|547.29|551.09|547.09|20
1615538780000|2021-03-12 08:46:20|551.27|547.27|551.41|547.41|551.46|547.46|551.27|547.27|21
1615538790000|2021-03-12 08:46:30|551.42|547.42|551.47|547.47|551.47|547.47|551.38|547.38|22
1615538800000|2021-03-12 08:46:40|551.41|547.41|551.85|547.85|551.86|547.86|551.41|547.41|33
1615538810000|2021-03-12 08:46:50|551.89|547.89|551.85|547.85|551.9|547.9|551.7|547.7|24
1615538820000|2021-03-12 08:47:00|551.86|547.86|551.75|547.75|551.91|547.91|551.72|547.72|23
1615538830000|2021-03-12 08:47:10|551.79|547.79|551.82|547.82|551.95|547.95|551.79|547.79|25
1615538840000|2021-03-12 08:47:20|551.88|547.88|552.16|548.16|552.18|548.18|551.82|547.82|27
1615538850000|2021-03-12 08:47:30|552.17|548.17|552.06|548.06|552.22|548.22|551.99|547.99|25
1615538860000|2021-03-12 08:47:40|552.08|548.08|552.69|548.69|552.69|548.69|552.04|548.04|27
1615538870000|2021-03-12 08:47:50|552.76|548.76|552.38|548.38|552.77|548.77|552.38|548.38|33
1615538880000|2021-03-12 08:48:00|552.53|548.53|552.74|548.74|552.74|548.74|552.48|548.48|30
1615538890000|2021-03-12 08:48:10|552.73|548.73|552.6|548.6|552.85|548.85|552.6|548.6|27
1615538900000|2021-03-12 08:48:20|552.63|548.63|552.8|548.8|552.89|548.89|552.63|548.63|25
1615538910000|2021-03-12 08:48:30|552.79|548.79|552.88|548.88|552.88|548.88|552.75|548.75|20
1615538920000|2021-03-12 08:48:40|552.96|548.96|553.4|549.4|553.58|549.58|552.96|548.96|35
1615538930000|2021-03-12 08:48:50|553.41|549.41|553.68|549.68|553.72|549.72|553.32|549.32|33
1615538940000|2021-03-12 08:49:00|553.66|549.66|553.79|549.79|553.84|549.84|553.62|549.62|23
1615538950000|2021-03-12 08:49:10|553.85|549.85|553.87|549.87|553.87|549.87|553.77|549.77|25
1615538960000|2021-03-12 08:49:20|553.85|549.85|553.86|549.86|553.92|549.92|553.83|549.83|22
1615538970000|2021-03-12 08:49:30|553.81|549.81|553.25|549.25|553.86|549.86|553.25|549.25|30
1615538980000|2021-03-12 08:49:40|553.31|549.31|553.46|549.46|553.52|549.52|553.27|549.27|19
1615538990000|2021-03-12 08:49:50|553.45|549.45|553.47|549.47|553.6|549.6|553.45|549.45|23
1615539000000|2021-03-12 08:50:00|553.48|549.48|553.13|549.13|553.48|549.48|553.13|549.13|27
1615539010000|2021-03-12 08:50:10|553.17|549.17|553.06|549.06|553.17|549.17|552.77|548.77|26
1615539020000|2021-03-12 08:50:20|552.89|548.89|552.98|548.98|553.04|549.04|552.56|548.56|29
1615539030000|2021-03-12 08:50:30|553|549|552.89|548.89|553|549|552.6|548.6|28
1615539040000|2021-03-12 08:50:40|552.87|548.87|552.82|548.82|552.99|548.99|552.71|548.71|30
1615539050000|2021-03-12 08:50:50|552.8|548.8|552.7|548.7|552.87|548.87|552.7|548.7|18
1615539060000|2021-03-12 08:51:00|552.69|548.69|552.71|548.71|552.72|548.72|552.66|548.66|20
1615539070000|2021-03-12 08:51:10|552.69|548.69|552.61|548.61|552.69|548.69|552.56|548.56|17
1615539080000|2021-03-12 08:51:20|552.59|548.59|552.64|548.64|552.65|548.65|552.59|548.59|8
1615539090000|2021-03-12 08:51:30|552.73|548.73|552.76|548.76|552.78|548.78|552.71|548.71|20
1615539100000|2021-03-12 08:51:40|552.77|548.77|552.68|548.68|552.84|548.84|552.68|548.68|15
1615539110000|2021-03-12 08:51:50|552.69|548.69|552.51|548.51|552.69|548.69|552.51|548.51|20
1615539120000|2021-03-12 08:52:00|552.54|548.54|552.5|548.5|552.56|548.56|552.48|548.48|16
1615539130000|2021-03-12 08:52:10|552.49|548.49|552.55|548.55|552.56|548.56|552.49|548.49|13
1615539140000|2021-03-12 08:52:20|552.56|548.56|552.55|548.55|552.61|548.61|552.55|548.55|20
1615539150000|2021-03-12 08:52:30|552.57|548.57|552.66|548.66|552.7|548.7|552.57|548.57|31
1615539160000|2021-03-12 08:52:40|552.65|548.65|552.56|548.56|552.66|548.66|552.55|548.55|18
1615539170000|2021-03-12 08:52:50|552.57|548.57|552.82|548.82|552.93|548.93|552.55|548.55|25
1615539180000|2021-03-12 08:53:00|552.84|548.84|552.84|548.84|552.93|548.93|552.74|548.74|21
1615539190000|2021-03-12 08:53:10|552.77|548.77|552.94|548.94|553.06|549.06|552.77|548.77|25
1615539200000|2021-03-12 08:53:20|552.92|548.92|552.84|548.84|552.94|548.94|552.81|548.81|21
1615539210000|2021-03-12 08:53:30|552.83|548.83|552.83|548.83|552.89|548.89|552.81|548.81|20
1615539220000|2021-03-12 08:53:40|552.84|548.84|552.69|548.69|552.84|548.84|552.69|548.69|10
1615539230000|2021-03-12 08:53:50|552.7|548.7|553.11|549.11|553.11|549.11|552.7|548.7|16
1615539240000|2021-03-12 08:54:00|553.08|549.08|552.88|548.88|553.13|549.13|552.88|548.88|24
1615539250000|2021-03-12 08:54:10|552.89|548.89|552.91|548.91|552.92|548.92|552.86|548.86|17
1615539260000|2021-03-12 08:54:20|552.9|548.9|552.93|548.93|552.97|548.97|552.9|548.9|25
1615539270000|2021-03-12 08:54:30|552.92|548.92|552.96|548.96|553.02|549.02|552.92|548.92|15
1615539280000|2021-03-12 08:54:40|552.95|548.95|552.72|548.72|552.95|548.95|552.68|548.68|22
1615539290000|2021-03-12 08:54:50|552.74|548.74|552.76|548.76|552.79|548.79|552.7|548.7|21
1615539300000|2021-03-12 08:55:00|552.77|548.77|552.75|548.75|552.79|548.79|552.74|548.74|21
1615539310000|2021-03-12 08:55:10|552.79|548.79|552.91|548.91|552.97|548.97|552.78|548.78|30
1615539320000|2021-03-12 08:55:20|552.92|548.92|552.98|548.98|552.98|548.98|552.89|548.89|21
1615539330000|2021-03-12 08:55:30|552.96|548.96|552.94|548.94|553|549|552.92|548.92|16
1615539340000|2021-03-12 08:55:40|552.93|548.93|552.76|548.76|552.94|548.94|552.76|548.76|7
1615539350000|2021-03-12 08:55:50|552.72|548.72|552.65|548.65|552.73|548.73|552.63|548.63|15
1615539360000|2021-03-12 08:56:00|552.66|548.66|552.66|548.66|552.72|548.72|552.62|548.62|16
1615539370000|2021-03-12 08:56:10|552.69|548.69|552.7|548.7|552.71|548.71|552.67|548.67|18
1615539380000|2021-03-12 08:56:20|552.72|548.72|552.68|548.68|552.78|548.78|552.67|548.67|15
1615539390000|2021-03-12 08:56:30|552.66|548.66|552.69|548.69|552.73|548.73|552.66|548.66|18
1615539400000|2021-03-12 08:56:40|552.7|548.7|552.68|548.68|552.74|548.74|552.68|548.68|8
1615539410000|2021-03-12 08:56:50|552.69|548.69|552.95|548.95|552.95|548.95|552.68|548.68|19
1615539420000|2021-03-12 08:57:00|552.92|548.92|552.92|548.92|553.03|549.03|552.83|548.83|14
1615539430000|2021-03-12 08:57:10|552.91|548.91|552.92|548.92|553.05|549.05|552.91|548.91|25
1615539440000|2021-03-12 08:57:20|552.93|548.93|552.99|548.99|553.03|549.03|552.92|548.92|27
1615539450000|2021-03-12 08:57:30|553.02|549.02|552.82|548.82|553.03|549.03|552.71|548.71|32
1615539460000|2021-03-12 08:57:40|552.83|548.83|552.69|548.69|552.87|548.87|552.62|548.62|28
1615539470000|2021-03-12 08:57:50|552.66|548.66|552.69|548.69|552.85|548.85|552.59|548.59|33
1615539480000|2021-03-12 08:58:00|552.7|548.7|552.55|548.55|552.71|548.71|552.48|548.48|27
1615539490000|2021-03-12 08:58:10|552.54|548.54|552.1|548.1|552.59|548.59|552.1|548.1|27
1615539500000|2021-03-12 08:58:20|552.04|548.04|552.3|548.3|552.31|548.31|552.01|548.01|22
1615539510000|2021-03-12 08:58:30|552.29|548.29|552.39|548.39|552.42|548.42|552.29|548.29|9
1615539520000|2021-03-12 08:58:40|552.38|548.38|552.33|548.33|552.38|548.38|552.16|548.16|28
1615539530000|2021-03-12 08:58:50|552.34|548.34|552.43|548.43|552.44|548.44|552.32|548.32|23
1615539540000|2021-03-12 08:59:00|552.42|548.42|552.41|548.41|552.6|548.6|552.4|548.4|25
1615539550000|2021-03-12 08:59:10|552.46|548.46|552.57|548.57|552.59|548.59|552.37|548.37|18
1615539560000|2021-03-12 08:59:20|552.63|548.63|552.86|548.86|552.88|548.88|552.55|548.55|29
1615539570000|2021-03-12 08:59:30|552.85|548.85|552.88|548.88|552.9|548.9|552.65|548.65|29
1615539580000|2021-03-12 08:59:40|552.87|548.87|552.64|548.64|552.88|548.88|552.61|548.61|23
1615539590000|2021-03-12 08:59:50|552.62|548.62|552.47|548.47|552.63|548.63|552.44|548.44|24
1615539600000|2021-03-12 09:00:00|552.46|548.46|551.84|547.84|552.46|548.46|551.84|547.84|26
1615539610000|2021-03-12 09:00:10|551.81|547.81|551.21|547.21|551.81|547.81|551.18|547.18|33
1615539620000|2021-03-12 09:00:20|551.13|547.13|550.87|546.87|551.33|547.33|550.85|546.85|35
1615539630000|2021-03-12 09:00:30|550.82|546.82|550.93|546.93|551.16|547.16|550.8|546.8|33
1615539640000|2021-03-12 09:00:40|551|547|550.87|546.87|551.19|547.19|550.87|546.87|32
1615539650000|2021-03-12 09:00:50|550.92|546.92|550.54|546.54|550.96|546.96|550.53|546.53|23
1615539660000|2021-03-12 09:01:00|550.56|546.56|550.3|546.3|550.59|546.59|550.24|546.24|29
1615539670000|2021-03-12 09:01:10|550.32|546.32|550.24|546.24|550.54|546.54|550.23|546.23|28
1615539680000|2021-03-12 09:01:20|550.23|546.23|550.47|546.47|550.58|546.58|550.17|546.17|29
1615539690000|2021-03-12 09:01:30|550.46|546.46|550.03|546.03|550.46|546.46|549.99|545.99|34
1615539700000|2021-03-12 09:01:40|550.04|546.04|550.11|546.11|550.21|546.21|550.04|546.04|23
1615539710000|2021-03-12 09:01:50|550.12|546.12|550.3|546.3|550.42|546.42|550.1|546.1|30
1615539720000|2021-03-12 09:02:00|550.31|546.31|550.41|546.41|550.45|546.45|550.29|546.29|26
1615539730000|2021-03-12 09:02:10|550.42|546.42|550.66|546.66|550.66|546.66|550.38|546.38|22
1615539740000|2021-03-12 09:02:20|550.67|546.67|550.78|546.78|550.82|546.82|550.67|546.67|23
1615539750000|2021-03-12 09:02:30|550.81|546.81|550.83|546.83|550.87|546.87|550.81|546.81|19
1615539760000|2021-03-12 09:02:40|550.85|546.85|550.86|546.86|550.89|546.89|550.8|546.8|18
1615539770000|2021-03-12 09:02:50|550.84|546.84|551.02|547.02|551.02|547.02|550.77|546.77|22
1615539780000|2021-03-12 09:03:00|551.03|547.03|551.08|547.08|551.14|547.14|550.88|546.88|32
1615539790000|2021-03-12 09:03:10|551.09|547.09|551.46|547.46|551.46|547.46|551.02|547.02|23
1615539800000|2021-03-12 09:03:20|551.47|547.47|551.59|547.59|551.64|547.64|551.47|547.47|24
1615539810000|2021-03-12 09:03:30|551.6|547.6|552.03|548.03|552.03|548.03|551.51|547.51|20
1615539820000|2021-03-12 09:03:40|552.01|548.01|551.94|547.94|552.13|548.13|551.94|547.94|27
1615539830000|2021-03-12 09:03:50|551.97|547.97|551.91|547.91|552.1|548.1|551.9|547.9|30
1615539840000|2021-03-12 09:04:00|551.93|547.93|551.8|547.8|551.95|547.95|551.73|547.73|18
1615539850000|2021-03-12 09:04:10|551.82|547.82|552.12|548.12|552.17|548.17|551.79|547.79|23
1615539860000|2021-03-12 09:04:20|552.13|548.13|552.26|548.26|552.28|548.28|552.12|548.12|30
1615539870000|2021-03-12 09:04:30|552.33|548.33|552.52|548.52|552.57|548.57|552.28|548.28|24
1615539880000|2021-03-12 09:04:40|552.3|548.3|552.81|548.81|552.81|548.81|552.28|548.28|21
1615539890000|2021-03-12 09:04:50|552.8|548.8|553.12|549.12|553.12|549.12|552.8|548.8|22
1615539900000|2021-03-12 09:05:00|553.11|549.11|553.8|549.8|553.8|549.8|553.06|549.06|23
1615539910000|2021-03-12 09:05:10|553.79|549.79|553.83|549.83|553.83|549.83|553.73|549.73|22
1615539920000|2021-03-12 09:05:20|553.86|549.86|554.1|550.1|554.1|550.1|553.82|549.82|15
1615539930000|2021-03-12 09:05:30|553.97|549.97|554.39|550.39|554.57|550.57|553.97|549.97|30
1615539940000|2021-03-12 09:05:40|554.5|550.5|554.49|550.49|554.64|550.64|554.42|550.42|27
1615539950000|2021-03-12 09:05:50|554.48|550.48|554.4|550.4|554.48|550.48|554.34|550.34|22
1615539960000|2021-03-12 09:06:00|554.41|550.41|554.29|550.29|554.41|550.41|554.28|550.28|23
1615539970000|2021-03-12 09:06:10|554.27|550.27|553.81|549.81|554.27|550.27|553.78|549.78|25
1615539980000|2021-03-12 09:06:20|553.83|549.83|554|550|554.01|550.01|553.81|549.81|19
1615539990000|2021-03-12 09:06:30|554.02|550.02|554.16|550.16|554.18|550.18|553.99|549.99|24
1615540000000|2021-03-12 09:06:40|554.17|550.17|554.17|550.17|554.24|550.24|554.12|550.12|24
1615540010000|2021-03-12 09:06:50|554.2|550.2|554.5|550.5|554.55|550.55|554.07|550.07|26
1615540020000|2021-03-12 09:07:00|554.51|550.51|554.54|550.54|554.55|550.55|554.48|550.48|26
1615540030000|2021-03-12 09:07:10|554.53|550.53|554.56|550.56|554.59|550.59|554.47|550.47|29
1615540040000|2021-03-12 09:07:20|554.55|550.55|554.59|550.59|554.61|550.61|554.55|550.55|21
1615540050000|2021-03-12 09:07:30|554.54|550.54|554.53|550.53|554.65|550.65|554.48|550.48|12
1615540060000|2021-03-12 09:07:40|554.4|550.4|554.4|550.4|554.46|550.46|554.28|550.28|24
1615540070000|2021-03-12 09:07:50|554.38|550.38|554.38|550.38|554.43|550.43|554.32|550.32|19
1615540080000|2021-03-12 09:08:00|554.33|550.33|554.02|550.02|554.33|550.33|554.02|550.02|21
1615540090000|2021-03-12 09:08:10|554.07|550.07|553.78|549.78|554.07|550.07|553.68|549.68|20
1615540100000|2021-03-12 09:08:20|553.77|549.77|553.81|549.81|553.81|549.81|553.46|549.46|21
1615540110000|2021-03-12 09:08:30|553.63|549.63|553.8|549.8|553.85|549.85|553.62|549.62|19
1615540120000|2021-03-12 09:08:40|553.79|549.79|553.91|549.91|553.94|549.94|553.79|549.79|16
1615540130000|2021-03-12 09:08:50|553.9|549.9|554.03|550.03|554.03|550.03|553.9|549.9|22
1615540140000|2021-03-12 09:09:00|554.02|550.02|553.96|549.96|554.03|550.03|553.94|549.94|14
1615540150000|2021-03-12 09:09:10|554.05|550.05|554.05|550.05|554.05|550.05|553.85|549.85|26
1615540160000|2021-03-12 09:09:20|554.08|550.08|554.07|550.07|554.19|550.19|554.07|550.07|25
1615540170000|2021-03-12 09:09:30|554.1|550.1|554.04|550.04|554.1|550.1|553.98|549.98|17
1615540180000|2021-03-12 09:09:40|554.03|550.03|554.06|550.06|554.12|550.12|553.96|549.96|22
1615540190000|2021-03-12 09:09:50|554.05|550.05|553.89|549.89|554.08|550.08|553.89|549.89|20
1615540200000|2021-03-12 09:10:00|553.88|549.88|553.65|549.65|553.9|549.9|553.64|549.64|18
1615540210000|2021-03-12 09:10:10|553.63|549.63|553.51|549.51|553.76|549.76|553.5|549.5|21
1615540220000|2021-03-12 09:10:20|553.52|549.52|553.36|549.36|553.53|549.53|553.32|549.32|20
1615540230000|2021-03-12 09:10:30|553.39|549.39|553.43|549.43|553.58|549.58|553.38|549.38|19
1615540240000|2021-03-12 09:10:40|553.44|549.44|553.47|549.47|553.48|549.48|553.42|549.42|9
1615540250000|2021-03-12 09:10:50|553.46|549.46|553.47|549.47|553.48|549.48|553.45|549.45|14
1615540260000|2021-03-12 09:11:00|553.45|549.45|553.36|549.36|553.46|549.46|553.17|549.17|18
1615540270000|2021-03-12 09:11:10|553.1|549.1|552.8|548.8|553.19|549.19|552.75|548.75|28
1615540280000|2021-03-12 09:11:20|552.74|548.74|552.66|548.66|552.84|548.84|552.65|548.65|21
1615540290000|2021-03-12 09:11:30|552.68|548.68|552.59|548.59|552.7|548.7|552.59|548.59|17
1615540300000|2021-03-12 09:11:40|552.58|548.58|552.55|548.55|552.61|548.61|552.45|548.45|23
1615540310000|2021-03-12 09:11:50|552.53|548.53|552.5|548.5|552.54|548.54|552.45|548.45|20
1615540320000|2021-03-12 09:12:00|552.46|548.46|552.5|548.5|552.66|548.66|552.44|548.44|17
1615540330000|2021-03-12 09:12:10|552.52|548.52|552.51|548.51|552.65|548.65|552.44|548.44|22
1615540340000|2021-03-12 09:12:20|552.57|548.57|553.08|549.08|553.08|549.08|552.51|548.51|27
1615540350000|2021-03-12 09:12:30|552.89|548.89|552.69|548.69|553.01|549.01|552.68|548.68|16
1615540360000|2021-03-12 09:12:40|552.68|548.68|552.87|548.87|553.01|549.01|552.68|548.68|18
1615540370000|2021-03-12 09:12:50|552.69|548.69|553.27|549.27|553.27|549.27|552.69|548.69|20
1615540380000|2021-03-12 09:13:00|553.32|549.32|553.29|549.29|553.33|549.33|553.29|549.29|12
1615540390000|2021-03-12 09:13:10|553.23|549.23|553.15|549.15|553.4|549.4|553.12|549.12|23
1615540400000|2021-03-12 09:13:20|553.16|549.16|553.17|549.17|553.17|549.17|553.15|549.15|10
1615540410000|2021-03-12 09:13:30|553.16|549.16|553.12|549.12|553.18|549.18|553.08|549.08|20
1615540420000|2021-03-12 09:13:40|553.09|549.09|553.28|549.28|553.32|549.32|553.09|549.09|22
1615540430000|2021-03-12 09:13:50|553.27|549.27|553.32|549.32|553.35|549.35|553.24|549.24|19
1615540440000|2021-03-12 09:14:00|553.3|549.3|553.11|549.11|553.3|549.3|553.11|549.11|20
1615540450000|2021-03-12 09:14:10|553.01|549.01|552.97|548.97|553.02|549.02|552.88|548.88|19
1615540460000|2021-03-12 09:14:20|552.94|548.94|552.97|548.97|552.97|548.97|552.91|548.91|16
1615540470000|2021-03-12 09:14:30|552.96|548.96|552.97|548.97|552.98|548.98|552.94|548.94|11
1615540480000|2021-03-12 09:14:40|552.96|548.96|553.18|549.18|553.19|549.19|552.92|548.92|23
1615540490000|2021-03-12 09:14:50|553.19|549.19|553.19|549.19|553.28|549.28|553.16|549.16|22
1615540500000|2021-03-12 09:15:00|553.2|549.2|553.13|549.13|553.23|549.23|553.09|549.09|20
1615540510000|2021-03-12 09:15:10|553.14|549.14|552.99|548.99|553.15|549.15|552.98|548.98|18
1615540520000|2021-03-12 09:15:20|552.97|548.97|552.89|548.89|552.99|548.99|552.88|548.88|13
1615540530000|2021-03-12 09:15:30|552.88|548.88|552.56|548.56|552.88|548.88|552.56|548.56|18
1615540540000|2021-03-12 09:15:40|552.55|548.55|552.71|548.71|552.74|548.74|552.55|548.55|23
1615540550000|2021-03-12 09:15:50|552.72|548.72|552.57|548.57|552.72|548.72|552.55|548.55|19
1615540560000|2021-03-12 09:16:00|552.56|548.56|552.55|548.55|552.56|548.56|552.54|548.54|11
1615540570000|2021-03-12 09:16:10|552.54|548.54|552.61|548.61|552.64|548.64|552.54|548.54|20
1615540580000|2021-03-12 09:16:20|552.67|548.67|552.86|548.86|552.87|548.87|552.67|548.67|25
1615540590000|2021-03-12 09:16:30|552.87|548.87|552.71|548.71|552.87|548.87|552.71|548.71|14
1615540600000|2021-03-12 09:16:40|552.72|548.72|552.8|548.8|552.81|548.81|552.72|548.72|10
1615540610000|2021-03-12 09:16:50|552.81|548.81|552.78|548.78|552.81|548.81|552.74|548.74|25
1615540620000|2021-03-12 09:17:00|552.8|548.8|552.75|548.75|552.89|548.89|552.75|548.75|24
1615540630000|2021-03-12 09:17:10|552.76|548.76|552.84|548.84|552.84|548.84|552.76|548.76|23
1615540640000|2021-03-12 09:17:20|552.86|548.86|552.81|548.81|552.86|548.86|552.81|548.81|17
1615540650000|2021-03-12 09:17:30|552.83|548.83|552.61|548.61|552.86|548.86|552.61|548.61|22
1615540660000|2021-03-12 09:17:40|552.58|548.58|552.65|548.65|552.66|548.66|552.56|548.56|11
1615540670000|2021-03-12 09:17:50|552.63|548.63|552.63|548.63|552.65|548.65|552.6|548.6|15
1615540680000|2021-03-12 09:18:00|552.64|548.64|552.65|548.65|552.65|548.65|552.62|548.62|9
1615540690000|2021-03-12 09:18:10|552.67|548.67|552.7|548.7|552.7|548.7|552.62|548.62|13
1615540700000|2021-03-12 09:18:20|552.68|548.68|552.65|548.65|552.68|548.68|552.61|548.61|18
1615540710000|2021-03-12 09:18:30|552.64|548.64|552.85|548.85|552.89|548.89|552.62|548.62|13
1615540720000|2021-03-12 09:18:40|552.92|548.92|552.79|548.79|552.92|548.92|552.79|548.79|10
1615540730000|2021-03-12 09:18:50|552.77|548.77|552.89|548.89|552.89|548.89|552.77|548.77|14
1615540740000|2021-03-12 09:19:00|552.88|548.88|552.85|548.85|552.9|548.9|552.82|548.82|15
1615540750000|2021-03-12 09:19:10|552.84|548.84|552.74|548.74|552.84|548.84|552.74|548.74|9
1615540760000|2021-03-12 09:19:20|552.75|548.75|552.54|548.54|552.8|548.8|552.52|548.52|20
1615540770000|2021-03-12 09:19:30|552.55|548.55|552.57|548.57|552.59|548.59|552.54|548.54|11
1615540780000|2021-03-12 09:19:40|552.56|548.56|552.49|548.49|552.57|548.57|552.45|548.45|11
1615540790000|2021-03-12 09:19:50|552.48|548.48|552.45|548.45|552.51|548.51|552.43|548.43|18
1615540800000|2021-03-12 09:20:00|552.44|548.44|552.4|548.4|552.46|548.46|552.4|548.4|12
1615540810000|2021-03-12 09:20:10|552.42|548.42|552.35|548.35|552.51|548.51|552.35|548.35|26
1615540820000|2021-03-12 09:20:20|552.36|548.36|552.34|548.34|552.37|548.37|552.31|548.31|11
1615540830000|2021-03-12 09:20:30|552.32|548.32|552.34|548.34|552.35|548.35|552.31|548.31|13
1615540840000|2021-03-12 09:20:40|552.33|548.33|552.5|548.5|552.68|548.68|552.33|548.33|23
1615540850000|2021-03-12 09:20:50|552.48|548.48|552.58|548.58|552.59|548.59|552.45|548.45|24
1615540860000|2021-03-12 09:21:00|552.59|548.59|552.41|548.41|552.6|548.6|552.41|548.41|21
1615540870000|2021-03-12 09:21:10|552.43|548.43|552.41|548.41|552.46|548.46|552.4|548.4|20
1615540880000|2021-03-12 09:21:20|552.42|548.42|552.45|548.45|552.51|548.51|552.42|548.42|9
1615540890000|2021-03-12 09:21:30|552.4|548.4|552.49|548.49|552.51|548.51|552.4|548.4|7
1615540900000|2021-03-12 09:21:40|552.5|548.5|552.54|548.54|552.54|548.54|552.49|548.49|12
1615540910000|2021-03-12 09:21:50|552.52|548.52|552.77|548.77|552.77|548.77|552.51|548.51|17
1615540920000|2021-03-12 09:22:00|552.75|548.75|552.76|548.76|552.83|548.83|552.63|548.63|28
1615540930000|2021-03-12 09:22:10|552.79|548.79|552.84|548.84|552.88|548.88|552.79|548.79|20
1615540940000|2021-03-12 09:22:20|552.86|548.86|552.83|548.83|553.17|549.17|552.83|548.83|29
1615540950000|2021-03-12 09:22:30|552.8|548.8|552.7|548.7|552.8|548.8|552.65|548.65|19
1615540960000|2021-03-12 09:22:40|552.82|548.82|552.68|548.68|552.82|548.82|552.67|548.67|15
1615540970000|2021-03-12 09:22:50|552.69|548.69|552.67|548.67|552.72|548.72|552.6|548.6|17
1615540980000|2021-03-12 09:23:00|552.63|548.63|552.27|548.27|552.66|548.66|552.26|548.26|23
1615540990000|2021-03-12 09:23:10|552.26|548.26|552.07|548.07|552.26|548.26|552.03|548.03|22
1615541000000|2021-03-12 09:23:20|552.06|548.06|552.05|548.05|552.12|548.12|552.03|548.03|18
1615541010000|2021-03-12 09:23:30|552.06|548.06|552.02|548.02|552.06|548.06|552.01|548.01|15
1615541020000|2021-03-12 09:23:40|552.03|548.03|552.03|548.03|552.08|548.08|551.94|547.94|17
1615541030000|2021-03-12 09:23:50|552.02|548.02|552.16|548.16|552.21|548.21|551.96|547.96|25
1615541040000|2021-03-12 09:24:00|552.15|548.15|552.33|548.33|552.4|548.4|552.13|548.13|24
1615541050000|2021-03-12 09:24:10|552.37|548.37|552.4|548.4|552.44|548.44|552.35|548.35|28
1615541060000|2021-03-12 09:24:20|552.41|548.41|552.15|548.15|552.41|548.41|552.14|548.14|15
1615541070000|2021-03-12 09:24:30|552.16|548.16|552.07|548.07|552.16|548.16|552.07|548.07|13
1615541080000|2021-03-12 09:24:40|552.06|548.06|552.07|548.07|552.08|548.08|552.05|548.05|16
1615541090000|2021-03-12 09:24:50|552.06|548.06|552.04|548.04|552.21|548.21|552.03|548.03|23
1615541100000|2021-03-12 09:25:00|552.03|548.03|551.96|547.96|552.03|548.03|551.94|547.94|21
1615541110000|2021-03-12 09:25:10|551.94|547.94|551.96|547.96|552.01|548.01|551.93|547.93|19
1615541120000|2021-03-12 09:25:20|551.95|547.95|551.95|547.95|551.99|547.99|551.95|547.95|8
1615541130000|2021-03-12 09:25:30|551.94|547.94|551.94|547.94|551.98|547.98|551.92|547.92|12
1615541140000|2021-03-12 09:25:40|551.98|547.98|551.69|547.69|551.98|547.98|551.69|547.69|14
1615541150000|2021-03-12 09:25:50|551.68|547.68|551.66|547.66|551.72|547.72|551.65|547.65|18
1615541160000|2021-03-12 09:26:00|551.71|547.71|551.73|547.73|551.76|547.76|551.71|547.71|8
1615541170000|2021-03-12 09:26:10|551.71|547.71|551.68|547.68|551.73|547.73|551.63|547.63|24
1615541180000|2021-03-12 09:26:20|551.69|547.69|551.77|547.77|551.84|547.84|551.69|547.69|24
1615541190000|2021-03-12 09:26:30|551.78|547.78|551.74|547.74|551.82|547.82|551.74|547.74|17
1615541200000|2021-03-12 09:26:40|551.73|547.73|551.73|547.73|551.76|547.76|551.72|547.72|12
1615541210000|2021-03-12 09:26:50|551.72|547.72|551.84|547.84|551.84|547.84|551.72|547.72|13
1615541220000|2021-03-12 09:27:00|551.83|547.83|551.59|547.59|551.83|547.83|551.57|547.57|23
1615541230000|2021-03-12 09:27:10|551.58|547.58|551.6|547.6|551.66|547.66|551.57|547.57|21
1615541240000|2021-03-12 09:27:20|551.61|547.61|551.79|547.79|551.79|547.79|551.61|547.61|23
1615541250000|2021-03-12 09:27:30|551.8|547.8|551.72|547.72|551.8|547.8|551.63|547.63|18
1615541260000|2021-03-12 09:27:40|551.7|547.7|551.74|547.74|551.74|547.74|551.69|547.69|8
1615541270000|2021-03-12 09:27:50|551.82|547.82|552.05|548.05|552.05|548.05|551.82|547.82|21
1615541280000|2021-03-12 09:28:00|552.02|548.02|552.11|548.11|552.11|548.11|552.02|548.02|8
1615541290000|2021-03-12 09:28:10|552.15|548.15|552.38|548.38|552.4|548.4|552.13|548.13|28
1615541300000|2021-03-12 09:28:20|552.4|548.4|552.36|548.36|552.41|548.41|552.31|548.31|13
1615541310000|2021-03-12 09:28:30|552.35|548.35|552.25|548.25|552.36|548.36|552.21|548.21|25
1615541320000|2021-03-12 09:28:40|552.23|548.23|552.37|548.37|552.38|548.38|552.23|548.23|19
1615541330000|2021-03-12 09:28:50|552.36|548.36|552.58|548.58|552.61|548.61|552.35|548.35|29
1615541340000|2021-03-12 09:29:00|552.55|548.55|552.53|548.53|552.6|548.6|552.45|548.45|32
1615541350000|2021-03-12 09:29:10|552.52|548.52|552.67|548.67|552.69|548.69|552.44|548.44|18
1615541360000|2021-03-12 09:29:20|552.65|548.65|552.49|548.49|552.68|548.68|552.49|548.49|24
1615541370000|2021-03-12 09:29:30|552.5|548.5|552.55|548.55|552.57|548.57|552.5|548.5|14
1615541380000|2021-03-12 09:29:40|552.57|548.57|552.57|548.57|552.64|548.64|552.53|548.53|26
1615541390000|2021-03-12 09:29:50|552.6|548.6|552.58|548.58|552.73|548.73|552.56|548.56|16
1615541400000|2021-03-12 09:30:00|552.6|548.6|552.19|548.19|552.6|548.6|552.18|548.18|26
1615541410000|2021-03-12 09:30:10|552.2|548.2|552.1|548.1|552.2|548.2|552.1|548.1|13
1615541420000|2021-03-12 09:30:20|552.09|548.09|551.93|547.93|552.1|548.1|551.93|547.93|20
1615541430000|2021-03-12 09:30:30|551.9|547.9|552.17|548.17|552.4|548.4|551.86|547.86|31
1615541440000|2021-03-12 09:30:40|552.1|548.1|551.86|547.86|552.1|548.1|551.85|547.85|22
1615541450000|2021-03-12 09:30:50|551.87|547.87|551.85|547.85|552.04|548.04|551.85|547.85|22
1615541460000|2021-03-12 09:31:00|551.86|547.86|551.83|547.83|551.96|547.96|551.82|547.82|16
1615541470000|2021-03-12 09:31:10|551.81|547.81|551.74|547.74|551.81|547.81|551.72|547.72|12
1615541480000|2021-03-12 09:31:20|551.76|547.76|551.7|547.7|551.76|547.76|551.67|547.67|12
1615541490000|2021-03-12 09:31:30|551.66|547.66|551.7|547.7|551.74|547.74|551.66|547.66|25
1615541500000|2021-03-12 09:31:40|551.75|547.75|551.68|547.68|551.75|547.75|551.68|547.68|18
1615541510000|2021-03-12 09:31:50|551.69|547.69|551.79|547.79|551.79|547.79|551.66|547.66|15
1615541520000|2021-03-12 09:32:00|551.76|547.76|551.82|547.82|551.85|547.85|551.72|547.72|23
1615541530000|2021-03-12 09:32:10|551.83|547.83|551.88|547.88|551.91|547.91|551.81|547.81|18
1615541540000|2021-03-12 09:32:20|551.87|547.87|551.91|547.91|551.95|547.95|551.86|547.86|15
1615541550000|2021-03-12 09:32:30|551.9|547.9|551.87|547.87|551.94|547.94|551.87|547.87|19
1615541560000|2021-03-12 09:32:40|551.89|547.89|551.93|547.93|551.93|547.93|551.86|547.86|17
1615541570000|2021-03-12 09:32:50|551.86|547.86|551.86|547.86|551.89|547.89|551.86|547.86|9
1615541580000|2021-03-12 09:33:00|551.89|547.89|552.06|548.06|552.23|548.23|551.89|547.89|24
1615541590000|2021-03-12 09:33:10|552.05|548.05|552.03|548.03|552.09|548.09|551.92|547.92|24
1615541600000|2021-03-12 09:33:20|552.05|548.05|551.83|547.83|552.05|548.05|551.83|547.83|25
1615541610000|2021-03-12 09:33:30|551.82|547.82|551.83|547.83|551.88|547.88|551.63|547.63|19
1615541620000|2021-03-12 09:33:40|551.76|547.76|551.84|547.84|551.9|547.9|551.72|547.72|25
1615541630000|2021-03-12 09:33:50|551.83|547.83|551.81|547.81|551.88|547.88|551.81|547.81|17
1615541640000|2021-03-12 09:34:00|551.82|547.82|551.85|547.85|551.85|547.85|551.78|547.78|16
1615541650000|2021-03-12 09:34:10|551.88|547.88|551.99|547.99|552.06|548.06|551.86|547.86|21
1615541660000|2021-03-12 09:34:20|552.02|548.02|552.06|548.06|552.09|548.09|552|548|22
1615541670000|2021-03-12 09:34:30|552.05|548.05|552.09|548.09|552.15|548.15|551.96|547.96|16
1615541680000|2021-03-12 09:34:40|552.1|548.1|552.19|548.19|552.19|548.19|552.09|548.09|15
1615541690000|2021-03-12 09:34:50|552.17|548.17|552.49|548.49|552.49|548.49|552.16|548.16|16
1615541700000|2021-03-12 09:35:00|552.4|548.4|552.27|548.27|552.4|548.4|552.21|548.21|25
1615541710000|2021-03-12 09:35:10|552.25|548.25|552.29|548.29|552.3|548.3|552.2|548.2|24
1615541720000|2021-03-12 09:35:20|552.34|548.34|552.03|548.03|552.38|548.38|552.03|548.03|14
1615541730000|2021-03-12 09:35:30|552.04|548.04|552.01|548.01|552.09|548.09|551.98|547.98|13
1615541740000|2021-03-12 09:35:40|551.98|547.98|552.01|548.01|552.01|548.01|551.98|547.98|8
1615541750000|2021-03-12 09:35:50|552.07|548.07|551.78|547.78|552.07|548.07|551.78|547.78|19
1615541760000|2021-03-12 09:36:00|551.76|547.76|551.69|547.69|551.76|547.76|551.65|547.65|22
1615541770000|2021-03-12 09:36:10|551.68|547.68|551.67|547.67|551.76|547.76|551.66|547.66|12
1615541780000|2021-03-12 09:36:20|551.68|547.68|551.67|547.67|551.7|547.7|551.67|547.67|10
1615541790000|2021-03-12 09:36:30|551.66|547.66|551.67|547.67|551.7|547.7|551.65|547.65|11
1615541800000|2021-03-12 09:36:40|551.68|547.68|551.65|547.65|551.76|547.76|551.61|547.61|17
1615541810000|2021-03-12 09:36:50|551.74|547.74|551.69|547.69|551.77|547.77|551.61|547.61|21
1615541820000|2021-03-12 09:37:00|551.66|547.66|551.71|547.71|551.72|547.72|551.61|547.61|23
1615541830000|2021-03-12 09:37:10|551.72|547.72|551.71|547.71|551.72|547.72|551.71|547.71|2
1615541840000|2021-03-12 09:37:20|551.72|547.72|551.7|547.7|551.72|547.72|551.7|547.7|6
1615541850000|2021-03-12 09:37:30|551.69|547.69|551.7|547.7|551.7|547.7|551.68|547.68|8
1615541860000|2021-03-12 09:37:40|551.68|547.68|551.68|547.68|551.7|547.7|551.65|547.65|14
1615541870000|2021-03-12 09:37:50|551.67|547.67|551.65|547.65|551.68|547.68|551.63|547.63|6
1615541880000|2021-03-12 09:38:00|551.64|547.64|551.62|547.62|551.66|547.66|551.54|547.54|13
1615541890000|2021-03-12 09:38:10|551.71|547.71|551.62|547.62|551.73|547.73|551.62|547.62|16
1615541900000|2021-03-12 09:38:20|551.6|547.6|551.62|547.62|551.62|547.62|551.6|547.6|8
1615541910000|2021-03-12 09:38:30|551.63|547.63|551.58|547.58|551.63|547.63|551.54|547.54|15
1615541920000|2021-03-12 09:38:40|551.69|547.69|551.56|547.56|551.69|547.69|551.53|547.53|22
1615541930000|2021-03-12 09:38:50|551.55|547.55|551.33|547.33|551.59|547.59|551.31|547.31|13
1615541940000|2021-03-12 09:39:00|551.29|547.29|551.42|547.42|551.48|547.48|551.27|547.27|15
1615541950000|2021-03-12 09:39:10|551.41|547.41|551.34|547.34|551.41|547.41|551.26|547.26|12
1615541960000|2021-03-12 09:39:20|551.33|547.33|551.46|547.46|551.48|547.48|551.33|547.33|8
1615541970000|2021-03-12 09:39:30|551.45|547.45|551.38|547.38|551.45|547.45|551.35|547.35|23
1615541980000|2021-03-12 09:39:40|551.36|547.36|551.33|547.33|551.39|547.39|551.32|547.32|18
1615541990000|2021-03-12 09:39:50|551.34|547.34|551.32|547.32|551.39|547.39|551.3|547.3|19
1615542000000|2021-03-12 09:40:00|551.31|547.31|551.1|547.1|551.32|547.32|551.08|547.08|27
1615542010000|2021-03-12 09:40:10|551.11|547.11|550.97|546.97|551.14|547.14|550.94|546.94|26
1615542020000|2021-03-12 09:40:20|550.9|546.9|550.9|546.9|550.92|546.92|550.86|546.86|20
1615542030000|2021-03-12 09:40:30|550.89|546.89|550.92|546.92|550.96|546.96|550.88|546.88|20
1615542040000|2021-03-12 09:40:40|550.93|546.93|550.94|546.94|550.95|546.95|550.92|546.92|12
1615542050000|2021-03-12 09:40:50|550.93|546.93|550.9|546.9|550.94|546.94|550.89|546.89|19
1615542060000|2021-03-12 09:41:00|550.89|546.89|550.97|546.97|550.99|546.99|550.89|546.89|19
1615542070000|2021-03-12 09:41:10|550.98|546.98|550.98|546.98|550.99|546.99|550.97|546.97|4
1615542080000|2021-03-12 09:41:20|550.99|546.99|550.96|546.96|550.99|546.99|550.96|546.96|3
1615542090000|2021-03-12 09:41:30|550.97|546.97|550.95|546.95|550.99|546.99|550.95|546.95|12
1615542100000|2021-03-12 09:41:40|550.97|546.97|551.05|547.05|551.08|547.08|550.95|546.95|16
1615542110000|2021-03-12 09:41:50|551.03|547.03|551.06|547.06|551.09|547.09|551.03|547.03|13
1615542120000|2021-03-12 09:42:00|551.03|547.03|550.87|546.87|551.07|547.07|550.83|546.83|21
1615542130000|2021-03-12 09:42:10|550.86|546.86|550.99|546.99|551|547|550.83|546.83|25
1615542140000|2021-03-12 09:42:20|550.98|546.98|551|547|551|547|550.96|546.96|14
1615542150000|2021-03-12 09:42:30|550.99|546.99|550.9|546.9|551.02|547.02|550.9|546.9|20
1615542160000|2021-03-12 09:42:40|550.93|546.93|550.95|546.95|551.11|547.11|550.9|546.9|21
1615542170000|2021-03-12 09:42:50|550.97|546.97|550.98|546.98|551.01|547.01|550.97|546.97|15
1615542180000|2021-03-12 09:43:00|550.99|546.99|550.92|546.92|551|547|550.9|546.9|16
1615542190000|2021-03-12 09:43:10|550.93|546.93|550.56|546.56|550.93|546.93|550.55|546.55|21
1615542200000|2021-03-12 09:43:20|550.55|546.55|550.46|546.46|550.55|546.55|550.44|546.44|16
1615542210000|2021-03-12 09:43:30|550.45|546.45|550.47|546.47|550.54|546.54|550.44|546.44|23
1615542220000|2021-03-12 09:43:40|550.45|546.45|550.34|546.34|550.62|546.62|550.32|546.32|26
1615542230000|2021-03-12 09:43:50|550.32|546.32|550.3|546.3|550.36|546.36|550.28|546.28|13
1615542240000|2021-03-12 09:44:00|550.33|546.33|550.35|546.35|550.39|546.39|550.32|546.32|15
1615542250000|2021-03-12 09:44:10|550.34|546.34|550.21|546.21|550.37|546.37|550.17|546.17|23
1615542260000|2021-03-12 09:44:20|550.22|546.22|550.17|546.17|550.22|546.22|550.17|546.17|10
1615542270000|2021-03-12 09:44:30|550.16|546.16|549.97|545.97|550.17|546.17|549.97|545.97|18
1615542280000|2021-03-12 09:44:40|549.95|545.95|549.9|545.9|549.97|545.97|549.88|545.88|20
1615542290000|2021-03-12 09:44:50|549.84|545.84|549.92|545.92|549.93|545.93|549.76|545.76|27
1615542300000|2021-03-12 09:45:00|549.94|545.94|549.78|545.78|550.21|546.21|549.75|545.75|28
1615542310000|2021-03-12 09:45:10|549.77|545.77|549.78|545.78|549.81|545.81|549.76|545.76|10
1615542320000|2021-03-12 09:45:20|549.77|545.77|549.69|545.69|549.79|545.79|549.68|545.68|17
1615542330000|2021-03-12 09:45:30|549.68|545.68|549.67|545.67|549.71|545.71|549.65|545.65|15
1615542340000|2021-03-12 09:45:40|549.66|545.66|549.6|545.6|549.71|545.71|549.6|545.6|16
1615542350000|2021-03-12 09:45:50|549.59|545.59|549.7|545.7|549.79|545.79|549.59|545.59|17
1615542360000|2021-03-12 09:46:00|549.69|545.69|549.52|545.52|549.7|545.7|549.49|545.49|26
1615542370000|2021-03-12 09:46:10|549.53|545.53|549.51|545.51|549.58|545.58|549.49|545.49|14
1615542380000|2021-03-12 09:46:20|549.5|545.5|549.39|545.39|549.5|545.5|549.39|545.39|14
1615542390000|2021-03-12 09:46:30|549.38|545.38|549.1|545.1|549.38|545.38|549.1|545.1|25
1615542400000|2021-03-12 09:46:40|549.08|545.08|549.17|545.17|549.27|545.27|549.05|545.05|24
1615542410000|2021-03-12 09:46:50|549.14|545.14|548.84|544.84|549.15|545.15|548.8|544.8|26
1615542420000|2021-03-12 09:47:00|548.85|544.85|548.72|544.72|548.9|544.9|548.72|544.72|18
1615542430000|2021-03-12 09:47:10|548.69|544.69|548.93|544.93|548.95|544.95|548.64|544.64|28
1615542440000|2021-03-12 09:47:20|548.92|544.92|549.19|545.19|549.2|545.2|548.92|544.92|29
1615542450000|2021-03-12 09:47:30|549.18|545.18|549.11|545.11|549.19|545.19|549.1|545.1|19
1615542460000|2021-03-12 09:47:40|549.12|545.12|549.27|545.27|549.33|545.33|549.12|545.12|29
1615542470000|2021-03-12 09:47:50|549.28|545.28|549.36|545.36|549.37|545.37|549.19|545.19|24
1615542480000|2021-03-12 09:48:00|549.35|545.35|549.49|545.49|549.52|545.52|549.35|545.35|20
1615542490000|2021-03-12 09:48:10|549.5|545.5|549.49|545.49|549.5|545.5|549.42|545.42|22
1615542500000|2021-03-12 09:48:20|549.47|545.47|549.51|545.51|549.51|545.51|549.44|545.44|19
1615542510000|2021-03-12 09:48:30|549.52|545.52|549.46|545.46|549.52|545.52|549.4|545.4|23
1615542520000|2021-03-12 09:48:40|549.47|545.47|549.51|545.51|549.55|545.55|549.44|545.44|27
1615542530000|2021-03-12 09:48:50|549.54|545.54|549.62|545.62|549.62|545.62|549.49|545.49|17
1615542540000|2021-03-12 09:49:00|549.63|545.63|549.59|545.59|549.63|545.63|549.52|545.52|23
1615542550000|2021-03-12 09:49:10|549.56|545.56|549.55|545.55|549.56|545.56|549.47|545.47|12
1615542560000|2021-03-12 09:49:20|549.53|545.53|549.53|545.53|549.77|545.77|549.47|545.47|24
1615542570000|2021-03-12 09:49:30|549.54|545.54|549.47|545.47|549.57|545.57|549.42|545.42|24
1615542580000|2021-03-12 09:49:40|549.56|545.56|549.42|545.42|549.61|545.61|549.37|545.37|19
1615542590000|2021-03-12 09:49:50|549.45|545.45|549.16|545.16|549.47|545.47|549.09|545.09|24
1615542600000|2021-03-12 09:50:00|549.18|545.18|549.09|545.09|549.23|545.23|549.07|545.07|21
1615542610000|2021-03-12 09:50:10|549.07|545.07|549.1|545.1|549.13|545.13|549.07|545.07|22
1615542620000|2021-03-12 09:50:20|549.08|545.08|549.08|545.08|549.11|545.11|549.03|545.03|25
1615542630000|2021-03-12 09:50:30|549.07|545.07|549.08|545.08|549.2|545.2|549.07|545.07|15
1615542640000|2021-03-12 09:50:40|549.12|545.12|549.03|545.03|549.12|545.12|549.01|545.01|14
1615542650000|2021-03-12 09:50:50|549.04|545.04|549.07|545.07|549.11|545.11|548.99|544.99|15
1615542660000|2021-03-12 09:51:00|549.06|545.06|548.59|544.59|549.06|545.06|548.56|544.56|27
1615542670000|2021-03-12 09:51:10|548.61|544.61|548.24|544.24|548.61|544.61|548.24|544.24|10
1615542680000|2021-03-12 09:51:20|548.18|544.18|547.89|543.89|548.18|544.18|547.89|543.89|23
1615542690000|2021-03-12 09:51:30|547.9|543.9|547.88|543.88|547.93|543.93|547.85|543.85|17
1615542700000|2021-03-12 09:51:40|547.87|543.87|547.93|543.93|548.22|544.22|547.86|543.86|13
1615542710000|2021-03-12 09:51:50|547.95|543.95|548.2|544.2|548.2|544.2|547.93|543.93|14
1615542720000|2021-03-12 09:52:00|548.19|544.19|548.2|544.2|548.37|544.37|548.19|544.19|24
1615542730000|2021-03-12 09:52:10|548.21|544.21|548.48|544.48|548.52|544.52|548.2|544.2|28
1615542740000|2021-03-12 09:52:20|548.47|544.47|548.56|544.56|548.61|544.61|548.47|544.47|23
1615542750000|2021-03-12 09:52:30|548.6|544.6|548.38|544.38|548.64|544.64|548.38|544.38|14
1615542760000|2021-03-12 09:52:40|548.37|544.37|548.64|544.64|548.66|544.66|548.32|544.32|26
1615542770000|2021-03-12 09:52:50|548.67|544.67|548.68|544.68|548.71|544.71|548.63|544.63|16
1615542780000|2021-03-12 09:53:00|548.67|544.67|548.7|544.7|548.71|544.71|548.66|544.66|19
1615542790000|2021-03-12 09:53:10|548.68|544.68|548.75|544.75|548.76|544.76|548.66|544.66|22
1615542800000|2021-03-12 09:53:20|548.7|544.7|548.55|544.55|548.75|544.75|548.5|544.5|19
1615542810000|2021-03-12 09:53:30|548.56|544.56|548.54|544.54|548.56|544.56|548.51|544.51|16
1615542820000|2021-03-12 09:53:40|548.53|544.53|548.51|544.51|548.57|544.57|548.45|544.45|20
1615542830000|2021-03-12 09:53:50|548.5|544.5|548.57|544.57|548.58|544.58|548.49|544.49|21
1615542840000|2021-03-12 09:54:00|548.58|544.58|548.75|544.75|548.78|544.78|548.55|544.55|30
1615542850000|2021-03-12 09:54:10|548.74|544.74|548.67|544.67|548.74|544.74|548.63|544.63|14
1615542860000|2021-03-12 09:54:20|548.66|544.66|548.67|544.67|548.7|544.7|548.64|544.64|22
1615542870000|2021-03-12 09:54:30|548.68|544.68|548.85|544.85|548.92|544.92|548.67|544.67|23
1615542880000|2021-03-12 09:54:40|548.87|544.87|548.82|544.82|548.96|544.96|548.72|544.72|26
1615542890000|2021-03-12 09:54:50|548.85|544.85|548.64|544.64|548.86|544.86|548.55|544.55|32
1615542900000|2021-03-12 09:55:00|548.58|544.58|548.52|544.52|548.65|544.65|548.4|544.4|26
1615542910000|2021-03-12 09:55:10|548.51|544.51|548.44|544.44|548.52|544.52|548.43|544.43|21
1615542920000|2021-03-12 09:55:20|548.42|544.42|548.39|544.39|548.43|544.43|548.33|544.33|20
1615542930000|2021-03-12 09:55:30|548.42|544.42|548.45|544.45|548.45|544.45|548.4|544.4|11
1615542940000|2021-03-12 09:55:40|548.48|544.48|548.59|544.59|548.63|544.63|548.46|544.46|22
1615542950000|2021-03-12 09:55:50|548.71|544.71|548.87|544.87|548.88|544.88|548.69|544.69|19
1615542960000|2021-03-12 09:56:00|548.86|544.86|548.54|544.54|548.87|544.87|548.53|544.53|27
1615542970000|2021-03-12 09:56:10|548.56|544.56|548.56|544.56|548.63|544.63|548.49|544.49|23
1615542980000|2021-03-12 09:56:20|548.55|544.55|548.49|544.49|548.56|544.56|548.43|544.43|20
1615542990000|2021-03-12 09:56:30|548.44|544.44|548.42|544.42|548.55|544.55|548.41|544.41|22
1615543000000|2021-03-12 09:56:40|548.39|544.39|548.33|544.33|548.4|544.4|548.32|544.32|8
1615543010000|2021-03-12 09:56:50|548.34|544.34|548.34|544.34|548.39|544.39|548.33|544.33|12
1615543020000|2021-03-12 09:57:00|548.33|544.33|548.12|544.12|548.33|544.33|547.98|543.98|18
1615543030000|2021-03-12 09:57:10|548.11|544.11|548.14|544.14|548.24|544.24|547.73|543.73|25
1615543040000|2021-03-12 09:57:20|548.13|544.13|548.06|544.06|548.15|544.15|547.89|543.89|14
1615543050000|2021-03-12 09:57:30|548.05|544.05|548.03|544.03|548.21|544.21|547.97|543.97|19
1615543060000|2021-03-12 09:57:40|548.04|544.04|548.28|544.28|548.29|544.29|548.04|544.04|25
1615543070000|2021-03-12 09:57:50|548.29|544.29|548.01|544.01|548.3|544.3|547.95|543.95|20
1615543080000|2021-03-12 09:58:00|548.02|544.02|547.95|543.95|548.03|544.03|547.93|543.93|21
1615543090000|2021-03-12 09:58:10|547.94|543.94|548.11|544.11|548.11|544.11|547.93|543.93|30
1615543100000|2021-03-12 09:58:20|548.12|544.12|548.17|544.17|548.24|544.24|548.12|544.12|33
1615543110000|2021-03-12 09:58:30|548.16|544.16|548.06|544.06|548.19|544.19|548.03|544.03|21
1615543120000|2021-03-12 09:58:40|548.05|544.05|548.06|544.06|548.08|544.08|548.03|544.03|10
1615543130000|2021-03-12 09:58:50|548.05|544.05|548.12|544.12|548.12|544.12|548.03|544.03|14
1615543140000|2021-03-12 09:59:00|548.13|544.13|548.22|544.22|548.27|544.27|548.13|544.13|23
1615543150000|2021-03-12 09:59:10|548.24|544.24|548.22|544.22|548.27|544.27|548.19|544.19|22
1615543160000|2021-03-12 09:59:20|548.23|544.23|548.28|544.28|548.3|544.3|548.17|544.17|26
1615543170000|2021-03-12 09:59:30|548.29|544.29|548.04|544.04|548.29|544.29|548.02|544.02|25
1615543180000|2021-03-12 09:59:40|548.02|544.02|548|544|548.03|544.03|548|544|23
1615543190000|2021-03-12 09:59:50|548.02|544.02|548.06|544.06|548.08|544.08|547.99|543.99|25
1615543200000|2021-03-12 10:00:00|548.07|544.07|547.63|543.63|548.08|544.08|547.63|543.63|24
1615543210000|2021-03-12 10:00:10|547.64|543.64|547.53|543.53|547.64|543.64|547.53|543.53|15
1615543220000|2021-03-12 10:00:20|547.52|543.52|547.49|543.49|547.57|543.57|547.47|543.47|22
1615543230000|2021-03-12 10:00:30|547.5|543.5|547.43|543.43|547.5|543.5|547.42|543.42|20
1615543240000|2021-03-12 10:00:40|547.4|543.4|547.3|543.3|547.48|543.48|547.18|543.18|25
1615543250000|2021-03-12 10:00:50|547.29|543.29|547.15|543.15|547.3|543.3|547.15|543.15|15
1615543260000|2021-03-12 10:01:00|547.16|543.16|547.07|543.07|547.16|543.16|547.05|543.05|25
1615543270000|2021-03-12 10:01:10|547.08|543.08|547.05|543.05|547.11|543.11|547.01|543.01|9
1615543280000|2021-03-12 10:01:20|547.13|543.13|547.26|543.26|547.35|543.35|546.94|542.94|21
1615543290000|2021-03-12 10:01:30|547.27|543.27|547.25|543.25|547.34|543.34|547.25|543.25|17
1615543300000|2021-03-12 10:01:40|547.24|543.24|547.17|543.17|547.24|543.24|547.16|543.16|9
1615543310000|2021-03-12 10:01:50|547.14|543.14|547|543|547.14|543.14|546.99|542.99|17
1615543320000|2021-03-12 10:02:00|546.99|542.99|547.21|543.21|547.36|543.36|546.98|542.98|22
1615543330000|2021-03-12 10:02:10|547.25|543.25|546.84|542.84|547.26|543.26|546.84|542.84|27
1615543340000|2021-03-12 10:02:20|546.83|542.83|546.73|542.73|546.83|542.83|546.67|542.67|21
1615543350000|2021-03-12 10:02:30|546.74|542.74|546.76|542.76|546.99|542.99|546.68|542.68|29
1615543360000|2021-03-12 10:02:40|546.77|542.77|546.69|542.69|546.87|542.87|546.69|542.69|25
1615543370000|2021-03-12 10:02:50|546.65|542.65|546.33|542.33|546.67|542.67|546.24|542.24|23
1615543380000|2021-03-12 10:03:00|546.32|542.32|546.27|542.27|546.47|542.47|546.2|542.2|34
1615543390000|2021-03-12 10:03:10|546.29|542.29|546.23|542.23|546.29|542.29|546.21|542.21|27
1615543400000|2021-03-12 10:03:20|546.22|542.22|546.48|542.48|546.52|542.52|546.21|542.21|32
1615543410000|2021-03-12 10:03:30|546.53|542.53|546.37|542.37|546.57|542.57|546.36|542.36|17
1615543420000|2021-03-12 10:03:40|546.41|542.41|546.51|542.51|546.51|542.51|546.41|542.41|15
1615543430000|2021-03-12 10:03:50|546.5|542.5|546.53|542.53|546.56|542.56|546.47|542.47|20
1615543440000|2021-03-12 10:04:00|546.6|542.6|546.89|542.89|546.92|542.92|546.56|542.56|25
1615543450000|2021-03-12 10:04:10|546.92|542.92|546.8|542.8|547.01|543.01|546.8|542.8|21
1615543460000|2021-03-12 10:04:20|546.76|542.76|546.75|542.75|546.81|542.81|546.7|542.7|24
1615543470000|2021-03-12 10:04:30|546.74|542.74|546.77|542.77|546.8|542.8|546.69|542.69|27
1615543480000|2021-03-12 10:04:40|546.74|542.74|546.38|542.38|546.75|542.75|546.38|542.38|21
1615543490000|2021-03-12 10:04:50|546.48|542.48|546.68|542.68|546.83|542.83|546.4|542.4|32
1615543500000|2021-03-12 10:05:00|546.67|542.67|546.43|542.43|546.68|542.68|546.42|542.42|21
1615543510000|2021-03-12 10:05:10|546.42|542.42|546.33|542.33|546.42|542.42|546.31|542.31|17
1615543520000|2021-03-12 10:05:20|546.32|542.32|546.17|542.17|546.33|542.33|546.08|542.08|20
1615543530000|2021-03-12 10:05:30|546.15|542.15|546.16|542.16|546.32|542.32|546.08|542.08|20
1615543540000|2021-03-12 10:05:40|546.12|542.12|546.16|542.16|546.29|542.29|546.09|542.09|19
1615543550000|2021-03-12 10:05:50|546.15|542.15|546.08|542.08|546.15|542.15|546.08|542.08|12
1615543560000|2021-03-12 10:06:00|546.07|542.07|546.08|542.08|546.18|542.18|546.05|542.05|11
1615543570000|2021-03-12 10:06:10|546.07|542.07|546.04|542.04|546.08|542.08|546.04|542.04|7
1615543580000|2021-03-12 10:06:20|546.05|542.05|546.38|542.38|546.38|542.38|546.01|542.01|12
1615543590000|2021-03-12 10:06:30|546.26|542.26|546.23|542.23|546.26|542.26|546.12|542.12|25
1615543600000|2021-03-12 10:06:40|546.13|542.13|546.19|542.19|546.3|542.3|546.11|542.11|19
1615543610000|2021-03-12 10:06:50|546.18|542.18|546.21|542.21|546.25|542.25|546.13|542.13|18
1615543620000|2021-03-12 10:07:00|546.24|542.24|546.34|542.34|546.34|542.34|546.2|542.2|17
1615543630000|2021-03-12 10:07:10|546.18|542.18|546.42|542.42|546.48|542.48|546.18|542.18|31
1615543640000|2021-03-12 10:07:20|546.47|542.47|546.46|542.46|546.48|542.48|546.41|542.41|15
1615543650000|2021-03-12 10:07:30|546.42|542.42|546.57|542.57|546.58|542.58|546.4|542.4|23
1615543660000|2021-03-12 10:07:40|546.56|542.56|546.54|542.54|546.66|542.66|546.43|542.43|24
1615543670000|2021-03-12 10:07:50|546.59|542.59|546.6|542.6|546.61|542.61|546.56|542.56|22
1615543680000|2021-03-12 10:08:00|546.59|542.59|546.45|542.45|546.6|542.6|546.44|542.44|20
1615543690000|2021-03-12 10:08:10|546.46|542.46|546.05|542.05|546.46|542.46|546.05|542.05|23
1615543700000|2021-03-12 10:08:20|546.04|542.04|545.94|541.94|546.13|542.13|545.94|541.94|13
1615543710000|2021-03-12 10:08:30|545.95|541.95|545.96|541.96|545.98|541.98|545.93|541.93|15
1615543720000|2021-03-12 10:08:40|545.95|541.95|545.89|541.89|546.06|542.06|545.89|541.89|23
1615543730000|2021-03-12 10:08:50|545.92|541.92|545.42|541.42|545.96|541.96|545.4|541.4|23
1615543740000|2021-03-12 10:09:00|545.43|541.43|545.55|541.55|545.64|541.64|545.27|541.27|27
1615543750000|2021-03-12 10:09:10|545.5|541.5|545.43|541.43|545.63|541.63|545.38|541.38|32
1615543760000|2021-03-12 10:09:20|545.4|541.4|544.91|540.91|545.45|541.45|544.91|540.91|26
1615543770000|2021-03-12 10:09:30|544.9|540.9|544.93|540.93|545.08|541.08|544.9|540.9|28
1615543780000|2021-03-12 10:09:40|544.95|540.95|544.93|540.93|545|541|544.89|540.89|21
1615543790000|2021-03-12 10:09:50|544.94|540.94|544.81|540.81|545.08|541.08|544.8|540.8|31
1615543800000|2021-03-12 10:10:00|544.84|540.84|545.01|541.01|545.01|541.01|544.69|540.69|31
1615543810000|2021-03-12 10:10:10|545.02|541.02|545.23|541.23|545.23|541.23|544.96|540.96|22
1615543820000|2021-03-12 10:10:20|545.5|541.5|545.36|541.36|545.5|541.5|545.27|541.27|28
1615543830000|2021-03-12 10:10:30|545.38|541.38|545.11|541.11|545.38|541.38|544.97|540.97|35
1615543840000|2021-03-12 10:10:40|545.17|541.17|545.16|541.16|545.26|541.26|545.11|541.11|16
1615543850000|2021-03-12 10:10:50|545.14|541.14|544.95|540.95|545.14|541.14|544.94|540.94|23
1615543860000|2021-03-12 10:11:00|544.79|540.79|544.82|540.82|544.94|540.94|544.73|540.73|28
1615543870000|2021-03-12 10:11:10|544.87|540.87|544.72|540.72|544.94|540.94|544.64|540.64|19
1615543880000|2021-03-12 10:11:20|544.7|540.7|544.17|540.17|544.76|540.76|544.17|540.17|29
1615543890000|2021-03-12 10:11:30|544.15|540.15|543.94|539.94|544.17|540.17|543.84|539.84|35
1615543900000|2021-03-12 10:11:40|543.82|539.82|543.55|539.55|543.88|539.88|543.55|539.55|34
1615543910000|2021-03-12 10:11:50|543.46|539.46|542.9|538.9|543.53|539.53|542.9|538.9|17
1615543920000|2021-03-12 10:12:00|542.83|538.83|543.18|539.18|543.2|539.2|542.82|538.82|29
1615543930000|2021-03-12 10:12:10|543.2|539.2|543.06|539.06|543.2|539.2|542.96|538.96|29
1615543940000|2021-03-12 10:12:20|543.07|539.07|542.83|538.83|543.11|539.11|542.83|538.83|24
1615543950000|2021-03-12 10:12:30|542.84|538.84|542.71|538.71|542.95|538.95|542.71|538.71|29
1615543960000|2021-03-12 10:12:40|542.73|538.73|542.39|538.39|542.74|538.74|542.37|538.37|28
1615543970000|2021-03-12 10:12:50|542.4|538.4|542.43|538.43|542.48|538.48|542.39|538.39|16
1615543980000|2021-03-12 10:13:00|542.42|538.42|542.42|538.42|542.49|538.49|542.34|538.34|20
1615543990000|2021-03-12 10:13:10|542.41|538.41|542.34|538.34|542.44|538.44|542.32|538.32|20
1615544000000|2021-03-12 10:13:20|542.33|538.33|542.3|538.3|542.34|538.34|542.3|538.3|9
1615544010000|2021-03-12 10:13:30|542.29|538.29|542.31|538.31|542.4|538.4|542.29|538.29|15
1615544020000|2021-03-12 10:13:40|542.33|538.33|542.34|538.34|542.53|538.53|542.3|538.3|24
1615544030000|2021-03-12 10:13:50|542.35|538.35|542.53|538.53|542.57|538.57|542.35|538.35|21
1615544040000|2021-03-12 10:14:00|542.52|538.52|543.13|539.13|543.13|539.13|542.52|538.52|29
1615544050000|2021-03-12 10:14:10|543.12|539.12|543.15|539.15|543.2|539.2|543.1|539.1|15
1615544060000|2021-03-12 10:14:20|543.14|539.14|543.17|539.17|543.37|539.37|543.14|539.14|18
1615544070000|2021-03-12 10:14:30|543.18|539.18|543.24|539.24|543.26|539.26|543.12|539.12|18
1615544080000|2021-03-12 10:14:40|543.25|539.25|543.33|539.33|543.47|539.47|543.21|539.21|29
1615544090000|2021-03-12 10:14:50|543.34|539.34|543.31|539.31|543.48|539.48|543.27|539.27|29
1615544100000|2021-03-12 10:15:00|543.3|539.3|542.85|538.85|543.41|539.41|542.85|538.85|34
1615544110000|2021-03-12 10:15:10|542.84|538.84|542.72|538.72|542.85|538.85|542.7|538.7|18
1615544120000|2021-03-12 10:15:20|542.64|538.64|542.76|538.76|542.8|538.8|542.62|538.62|26
1615544130000|2021-03-12 10:15:30|542.57|538.57|542.11|538.11|542.75|538.75|542.11|538.11|21
1615544140000|2021-03-12 10:15:40|542.14|538.14|542.2|538.2|542.36|538.36|542.11|538.11|27
1615544150000|2021-03-12 10:15:50|542.19|538.19|542.11|538.11|542.27|538.27|542.07|538.07|28
1615544160000|2021-03-12 10:16:00|542.14|538.14|542.06|538.06|542.14|538.14|541.96|537.96|28
1615544170000|2021-03-12 10:16:10|542.05|538.05|541.91|537.91|542.24|538.24|541.91|537.91|30
1615544180000|2021-03-12 10:16:20|541.89|537.89|542|538|542.06|538.06|541.89|537.89|28
1615544190000|2021-03-12 10:16:30|542.01|538.01|541.85|537.85|542.04|538.04|541.85|537.85|26
1615544200000|2021-03-12 10:16:40|541.89|537.89|542.04|538.04|542.1|538.1|541.89|537.89|17
1615544210000|2021-03-12 10:16:50|542.03|538.03|541.94|537.94|542.1|538.1|541.87|537.87|22
1615544220000|2021-03-12 10:17:00|541.93|537.93|541.55|537.55|542.04|538.04|541.53|537.53|30
1615544230000|2021-03-12 10:17:10|541.56|537.56|540.99|536.99|541.56|537.56|540.99|536.99|32
1615544240000|2021-03-12 10:17:20|540.98|536.98|540.76|536.76|541.09|537.09|540.69|536.69|29
1615544250000|2021-03-12 10:17:30|540.9|536.9|541.09|537.09|541.09|537.09|540.86|536.86|24
1615544260000|2021-03-12 10:17:40|541.07|537.07|541.19|537.19|541.19|537.19|541.07|537.07|23
1615544270000|2021-03-12 10:17:50|541.17|537.17|541.26|537.26|541.38|537.38|541.15|537.15|24
1615544280000|2021-03-12 10:18:00|541.21|537.21|541.18|537.18|541.28|537.28|541.1|537.1|19
1615544290000|2021-03-12 10:18:10|541.19|537.19|541.2|537.2|541.21|537.21|541.18|537.18|14
1615544300000|2021-03-12 10:18:20|541.22|537.22|541.32|537.32|541.44|537.44|541.21|537.21|22
1615544310000|2021-03-12 10:18:30|541.36|537.36|541.26|537.26|541.36|537.36|541.26|537.26|7
1615544320000|2021-03-12 10:18:40|541.25|537.25|541.04|537.04|541.29|537.29|541.01|537.01|16
1615544330000|2021-03-12 10:18:50|541.05|537.05|540.85|536.85|541.13|537.13|540.76|536.76|26
1615544340000|2021-03-12 10:19:00|540.84|536.84|540.78|536.78|540.93|536.93|540.66|536.66|36
1615544350000|2021-03-12 10:19:10|540.85|536.85|540.77|536.77|540.91|536.91|540.65|536.65|31
1615544360000|2021-03-12 10:19:20|540.78|536.78|541.04|537.04|541.04|537.04|540.77|536.77|27
1615544370000|2021-03-12 10:19:30|541.03|537.03|540.95|536.95|541.04|537.04|540.88|536.88|22
1615544380000|2021-03-12 10:19:40|540.88|536.88|540.84|536.84|540.9|536.9|540.78|536.78|27
1615544390000|2021-03-12 10:19:50|540.82|536.82|540.79|536.79|540.84|536.84|540.71|536.71|24
1615544400000|2021-03-12 10:20:00|540.81|536.81|540.7|536.7|540.83|536.83|540.63|536.63|21
1615544410000|2021-03-12 10:20:10|540.72|536.72|540.74|536.74|540.77|536.77|540.66|536.66|18
1615544420000|2021-03-12 10:20:20|540.64|536.64|540.74|536.74|540.74|536.74|540.64|536.64|16
1615544430000|2021-03-12 10:20:30|540.73|536.73|540.62|536.62|540.73|536.73|540.59|536.59|17
1615544440000|2021-03-12 10:20:40|540.61|536.61|540.51|536.51|540.61|536.61|540.49|536.49|22
1615544450000|2021-03-12 10:20:50|540.5|536.5|540.29|536.29|540.51|536.51|540.27|536.27|21
1615544460000|2021-03-12 10:21:00|540.28|536.28|540.65|536.65|540.65|536.65|540.28|536.28|19
1615544470000|2021-03-12 10:21:10|540.62|536.62|540.62|536.62|540.73|536.73|540.56|536.56|20
1615544480000|2021-03-12 10:21:20|540.63|536.63|540.59|536.59|540.65|536.65|540.58|536.58|17
1615544490000|2021-03-12 10:21:30|540.58|536.58|540.53|536.53|540.62|536.62|540.47|536.47|22
1615544500000|2021-03-12 10:21:40|540.52|536.52|540.51|536.51|540.52|536.52|540.4|536.4|23
1615544510000|2021-03-12 10:21:50|540.49|536.49|540.3|536.3|540.56|536.56|540.3|536.3|31
1615544520000|2021-03-12 10:22:00|540.37|536.37|540.09|536.09|540.37|536.37|540.09|536.09|28
1615544530000|2021-03-12 10:22:10|540.08|536.08|540.19|536.19|540.22|536.22|539.86|535.86|38
1615544540000|2021-03-12 10:22:20|540.2|536.2|540.08|536.08|540.24|536.24|539.96|535.96|36
1615544550000|2021-03-12 10:22:30|540.16|536.16|540.21|536.21|540.21|536.21|539.88|535.88|25
1615544560000|2021-03-12 10:22:40|540.2|536.2|540.07|536.07|540.2|536.2|539.85|535.85|16
1615544570000|2021-03-12 10:22:50|539.85|535.85|539.59|535.59|539.91|535.91|539.55|535.55|23
1615544580000|2021-03-12 10:23:00|539.53|535.53|539.6|535.6|539.64|535.64|539.5|535.5|27
1615544590000|2021-03-12 10:23:10|539.59|535.59|539.59|535.59|539.62|535.62|539.49|535.49|36
1615544600000|2021-03-12 10:23:20|539.58|535.58|539.57|535.57|539.63|535.63|539.52|535.52|21
1615544610000|2021-03-12 10:23:30|539.54|535.54|539.15|535.15|539.81|535.81|538.98|534.98|21
1615544620000|2021-03-12 10:23:40|539.16|535.16|538.66|534.66|539.17|535.17|538.66|534.66|34
1615544630000|2021-03-12 10:23:50|538.91|534.91|538.67|534.67|538.96|534.96|538.39|534.39|28
1615544640000|2021-03-12 10:24:00|538.7|534.7|538.38|534.38|538.96|534.96|538.38|534.38|33
1615544650000|2021-03-12 10:24:10|538.55|534.55|536.99|532.99|538.57|534.57|536.99|532.99|32
1615544660000|2021-03-12 10:24:20|537.08|533.08|537.33|533.33|537.42|533.42|536.71|532.71|33
1615544670000|2021-03-12 10:24:30|537.32|533.32|536.38|532.38|537.95|533.95|536.24|532.24|35
1615544680000|2021-03-12 10:24:40|536.72|532.72|535.82|531.82|536.84|532.84|535.82|531.82|35
1615544690000|2021-03-12 10:24:50|535.83|531.83|535.96|531.96|536.02|532.02|535.79|531.79|26
1615544700000|2021-03-12 10:25:00|535.89|531.89|537.49|533.49|537.49|533.49|535.89|531.89|36
1615544710000|2021-03-12 10:25:10|537.5|533.5|537.47|533.47|537.84|533.84|537.43|533.43|34
1615544720000|2021-03-12 10:25:20|537.46|533.46|537.59|533.59|537.8|533.8|537.42|533.42|32
1615544730000|2021-03-12 10:25:30|537.56|533.56|537.68|533.68|537.68|533.68|537.43|533.43|25
1615544740000|2021-03-12 10:25:40|537.69|533.69|538.19|534.19|538.27|534.27|537.66|533.66|29
1615544750000|2021-03-12 10:25:50|538.17|534.17|537.65|533.65|538.22|534.22|537.65|533.65|35
1615544760000|2021-03-12 10:26:00|537.69|533.69|537.62|533.62|537.75|533.75|537.46|533.46|23
1615544770000|2021-03-12 10:26:10|537.65|533.65|537.48|533.48|537.66|533.66|537.34|533.34|32
1615544780000|2021-03-12 10:26:20|537.46|533.46|537.27|533.27|537.62|533.62|537.27|533.27|30
1615544790000|2021-03-12 10:26:30|537.5|533.5|535.86|531.86|537.5|533.5|535.83|531.83|35
1615544800000|2021-03-12 10:26:40|535.87|531.87|536.03|532.03|536.03|532.03|535.8|531.8|30
1615544810000|2021-03-12 10:26:50|535.9|531.9|535.83|531.83|536.03|532.03|535.76|531.76|32
1615544820000|2021-03-12 10:27:00|535.84|531.84|535.68|531.68|535.94|531.94|535.61|531.61|26
1615544830000|2021-03-12 10:27:10|535.5|531.5|535.72|531.72|535.72|531.72|535.15|531.15|37
1615544840000|2021-03-12 10:27:20|535.73|531.73|535.86|531.86|535.92|531.92|535.24|531.24|38
1615544850000|2021-03-12 10:27:30|535.91|531.91|536.19|532.19|536.22|532.22|535.86|531.86|31
1615544860000|2021-03-12 10:27:40|536.2|532.2|536.03|532.03|536.22|532.22|536.02|532.02|30
1615544870000|2021-03-12 10:27:50|536.06|532.06|536.42|532.42|536.52|532.52|536.06|532.06|30
1615544880000|2021-03-12 10:28:00|536.4|532.4|536.58|532.58|536.88|532.88|536.3|532.3|32
1615544890000|2021-03-12 10:28:10|536.66|532.66|536.52|532.52|536.78|532.78|536.44|532.44|30
1615544900000|2021-03-12 10:28:20|536.46|532.46|536.19|532.19|536.52|532.52|536.08|532.08|28
1615544910000|2021-03-12 10:28:30|536.12|532.12|536.18|532.18|536.45|532.45|536.12|532.12|26
1615544920000|2021-03-12 10:28:40|536.19|532.19|535.88|531.88|536.25|532.25|535.84|531.84|30
1615544930000|2021-03-12 10:28:50|535.87|531.87|535.68|531.68|535.93|531.93|535.68|531.68|27
1615544940000|2021-03-12 10:29:00|535.7|531.7|535.5|531.5|535.72|531.72|535.48|531.48|18
1615544950000|2021-03-12 10:29:10|535.51|531.51|535.21|531.21|535.52|531.52|535.13|531.13|29
1615544960000|2021-03-12 10:29:20|535.17|531.17|535.1|531.1|535.17|531.17|534.92|530.92|30
1615544970000|2021-03-12 10:29:30|535.08|531.08|534.94|530.94|535.1|531.1|534.94|530.94|31
1615544980000|2021-03-12 10:29:40|534.95|530.95|534.8|530.8|535.1|531.1|534.8|530.8|27
1615544990000|2021-03-12 10:29:50|534.81|530.81|534.2|530.2|534.88|530.88|534.2|530.2|29
1615545000000|2021-03-12 10:30:00|534.25|530.25|534.29|530.29|534.47|530.47|533.72|529.72|35
1615545010000|2021-03-12 10:30:10|534.35|530.35|534.86|530.86|535|531|534.35|530.35|35
1615545020000|2021-03-12 10:30:20|534.85|530.85|535.1|531.1|535.15|531.15|534.83|530.83|26
1615545030000|2021-03-12 10:30:30|535.12|531.12|535.84|531.84|536.13|532.13|535.12|531.12|37
1615545040000|2021-03-12 10:30:40|536.02|532.02|535.76|531.76|536.02|532.02|535.5|531.5|34
1615545050000|2021-03-12 10:30:50|535.84|531.84|536.2|532.2|536.2|532.2|535.72|531.72|27
1615545060000|2021-03-12 10:31:00|535.94|531.94|537.24|533.24|537.24|533.24|535.94|531.94|36
1615545070000|2021-03-12 10:31:10|537.23|533.23|537.13|533.13|537.26|533.26|537.04|533.04|29
1615545080000|2021-03-12 10:31:20|537.12|533.12|537.32|533.32|537.33|533.33|537.12|533.12|27
1615545090000|2021-03-12 10:31:30|537.33|533.33|536.69|532.69|537.33|533.33|536.45|532.45|34
1615545100000|2021-03-12 10:31:40|536.67|532.67|536.42|532.42|536.71|532.71|536.42|532.42|32
1615545110000|2021-03-12 10:31:50|536.39|532.39|536.13|532.13|536.47|532.47|536.13|532.13|21
1615545120000|2021-03-12 10:32:00|536.14|532.14|536.55|532.55|536.77|532.77|536.07|532.07|34
1615545130000|2021-03-12 10:32:10|536.52|532.52|536.6|532.6|536.76|532.76|536.5|532.5|29
1615545140000|2021-03-12 10:32:20|536.62|532.62|536.41|532.41|536.62|532.62|536.38|532.38|21
1615545150000|2021-03-12 10:32:30|536.39|532.39|535.76|531.76|536.41|532.41|535.72|531.72|25
1615545160000|2021-03-12 10:32:40|535.74|531.74|535.3|531.3|535.74|531.74|535.27|531.27|25
1615545170000|2021-03-12 10:32:50|535.17|531.17|534.93|530.93|535.68|531.68|534.93|530.93|34
1615545180000|2021-03-12 10:33:00|534.91|530.91|535.18|531.18|535.26|531.26|534.78|530.78|34
1615545190000|2021-03-12 10:33:10|535.16|531.16|535.73|531.73|535.97|531.97|535.15|531.15|31
1615545200000|2021-03-12 10:33:20|535.75|531.75|536.04|532.04|536.23|532.23|535.74|531.74|30
1615545210000|2021-03-12 10:33:30|536.05|532.05|536.12|532.12|536.33|532.33|535.62|531.62|34
1615545220000|2021-03-12 10:33:40|536.14|532.14|536.05|532.05|536.19|532.19|535.98|531.98|32
1615545230000|2021-03-12 10:33:50|536.09|532.09|536.12|532.12|536.14|532.14|536.08|532.08|19
1615545240000|2021-03-12 10:34:00|536.11|532.11|535.96|531.96|536.12|532.12|535.85|531.85|29
1615545250000|2021-03-12 10:34:10|535.99|531.99|535.82|531.82|535.99|531.99|535.82|531.82|26
1615545260000|2021-03-12 10:34:20|535.79|531.79|535.63|531.63|535.83|531.83|535.56|531.56|30
1615545270000|2021-03-12 10:34:30|535.59|531.59|535.51|531.51|535.59|531.59|535.4|531.4|26
1615545280000|2021-03-12 10:34:40|535.48|531.48|535.63|531.63|535.64|531.64|535.47|531.47|23
1615545290000|2021-03-12 10:34:50|535.59|531.59|536.21|532.21|536.21|532.21|535.59|531.59|29
1615545300000|2021-03-12 10:35:00|536.46|532.46|536.65|532.65|536.67|532.67|536.38|532.38|20
1615545310000|2021-03-12 10:35:10|536.53|532.53|536.44|532.44|536.58|532.58|536.3|532.3|28
1615545320000|2021-03-12 10:35:20|536.43|532.43|536.91|532.91|536.91|532.91|536.37|532.37|23
1615545330000|2021-03-12 10:35:30|536.92|532.92|536.94|532.94|537.03|533.03|536.86|532.86|25
1615545340000|2021-03-12 10:35:40|536.97|532.97|537.11|533.11|537.15|533.15|536.94|532.94|30
1615545350000|2021-03-12 10:35:50|537.18|533.18|537.68|533.68|537.68|533.68|537.18|533.18|28
1615545360000|2021-03-12 10:36:00|537.66|533.66|538.37|534.37|538.37|534.37|537.61|533.61|29
1615545370000|2021-03-12 10:36:10|538.36|534.36|538.41|534.41|538.59|534.59|538.36|534.36|30
1615545380000|2021-03-12 10:36:20|538.39|534.39|538.48|534.48|538.56|534.56|538.37|534.37|23
1615545390000|2021-03-12 10:36:30|538.53|534.53|538.85|534.85|538.88|534.88|538.49|534.49|22
1615545400000|2021-03-12 10:36:40|538.83|534.83|538.88|534.88|539.11|535.11|538.82|534.82|29
1615545410000|2021-03-12 10:36:50|538.91|534.91|538.96|534.96|538.96|534.96|538.87|534.87|28
1615545420000|2021-03-12 10:37:00|538.95|534.95|539.51|535.51|539.53|535.53|538.95|534.95|28
1615545430000|2021-03-12 10:37:10|539.5|535.5|539.73|535.73|539.73|535.73|539.49|535.49|19
1615545440000|2021-03-12 10:37:20|539.72|535.72|539.55|535.55|539.72|535.72|539.28|535.28|27
1615545450000|2021-03-12 10:37:30|539.56|535.56|539.64|535.64|539.79|535.79|539.56|535.56|25
1615545460000|2021-03-12 10:37:40|539.59|535.59|539.48|535.48|539.82|535.82|539.47|535.47|31
1615545470000|2021-03-12 10:37:50|539.49|535.49|539.12|535.12|539.51|535.51|539.06|535.06|24
1615545480000|2021-03-12 10:38:00|539.1|535.1|539|535|539.27|535.27|539|535|21
1615545490000|2021-03-12 10:38:10|539.01|535.01|539.02|535.02|539.11|535.11|539|535|12
1615545500000|2021-03-12 10:38:20|539.04|535.04|538.98|534.98|539.22|535.22|538.87|534.87|26
1615545510000|2021-03-12 10:38:30|538.97|534.97|538.82|534.82|539.16|535.16|538.82|534.82|24
1615545520000|2021-03-12 10:38:40|538.73|534.73|538.89|534.89|538.89|534.89|538.55|534.55|32
1615545530000|2021-03-12 10:38:50|538.87|534.87|538.82|534.82|538.94|534.94|538.79|534.79|28
1615545540000|2021-03-12 10:39:00|538.86|534.86|538.22|534.22|538.86|534.86|538.22|534.22|23
1615545550000|2021-03-12 10:39:10|538.23|534.23|538.12|534.12|538.28|534.28|537.92|533.92|36
1615545560000|2021-03-12 10:39:20|538.11|534.11|537.98|533.98|538.14|534.14|537.91|533.91|34
1615545570000|2021-03-12 10:39:30|538.01|534.01|538.82|534.82|538.82|534.82|537.92|533.92|35
1615545580000|2021-03-12 10:39:40|538.85|534.85|538.92|534.92|539.2|535.2|538.85|534.85|29
1615545590000|2021-03-12 10:39:50|538.91|534.91|538.9|534.9|538.92|534.92|538.69|534.69|32
1615545600000|2021-03-12 10:40:00|538.92|534.92|538.96|534.96|539.09|535.09|538.86|534.86|34
1615545610000|2021-03-12 10:40:10|538.97|534.97|538.86|534.86|539.1|535.1|538.86|534.86|28
1615545620000|2021-03-12 10:40:20|538.85|534.85|538.97|534.97|539.2|535.2|538.83|534.83|24
1615545630000|2021-03-12 10:40:30|538.98|534.98|539.03|535.03|539.09|535.09|538.91|534.91|25
1615545640000|2021-03-12 10:40:40|539.13|535.13|539.07|535.07|539.29|535.29|539.03|535.03|30
1615545650000|2021-03-12 10:40:50|539.06|535.06|538.85|534.85|539.06|535.06|538.82|534.82|23
1615545660000|2021-03-12 10:41:00|538.89|534.89|538.87|534.87|538.93|534.93|538.82|534.82|22
1615545670000|2021-03-12 10:41:10|538.86|534.86|538.96|534.96|538.96|534.96|538.83|534.83|21
1615545680000|2021-03-12 10:41:20|539.1|535.1|538.9|534.9|539.1|535.1|538.9|534.9|24
1615545690000|2021-03-12 10:41:30|538.89|534.89|538.95|534.95|538.95|534.95|538.89|534.89|19
1615545700000|2021-03-12 10:41:40|538.96|534.96|538.86|534.86|538.96|534.96|538.82|534.82|19
1615545710000|2021-03-12 10:41:50|538.87|534.87|538.94|534.94|538.95|534.95|538.87|534.87|6
1615545720000|2021-03-12 10:42:00|538.93|534.93|538.95|534.95|539.1|535.1|538.93|534.93|15
1615545730000|2021-03-12 10:42:10|538.97|534.97|539.02|535.02|539.03|535.03|538.92|534.92|16
1615545740000|2021-03-12 10:42:20|539.03|535.03|539|535|539.03|535.03|538.94|534.94|15
1615545750000|2021-03-12 10:42:30|539.01|535.01|539.26|535.26|539.3|535.3|538.96|534.96|23
1615545760000|2021-03-12 10:42:40|539.24|535.24|539.34|535.34|539.36|535.36|539.22|535.22|14
1615545770000|2021-03-12 10:42:50|539.32|535.32|539.3|535.3|539.35|535.35|539.3|535.3|10
1615545780000|2021-03-12 10:43:00|539.23|535.23|539.24|535.24|539.32|535.32|539.18|535.18|28
1615545790000|2021-03-12 10:43:10|539.22|535.22|539.34|535.34|539.34|535.34|539.22|535.22|19
1615545800000|2021-03-12 10:43:20|539.35|535.35|539.38|535.38|539.42|535.42|539.31|535.31|18
1615545810000|2021-03-12 10:43:30|539.37|535.37|539.36|535.36|539.37|535.37|539.33|535.33|11
1615545820000|2021-03-12 10:43:40|539.33|535.33|539.25|535.25|539.34|535.34|539.17|535.17|18
1615545830000|2021-03-12 10:43:50|539.26|535.26|539.24|535.24|539.29|535.29|539.19|535.19|28
1615545840000|2021-03-12 10:44:00|539.23|535.23|539.3|535.3|539.36|535.36|539.23|535.23|21
1615545850000|2021-03-12 10:44:10|539.36|535.36|539.3|535.3|539.36|535.36|539.25|535.25|21
1615545860000|2021-03-12 10:44:20|539.29|535.29|539.26|535.26|539.39|535.39|539.24|535.24|24
1615545870000|2021-03-12 10:44:30|539.37|535.37|539.33|535.33|539.37|535.37|539.16|535.16|31
1615545880000|2021-03-12 10:44:40|539.41|535.41|539.77|535.77|539.79|535.79|539.41|535.41|32
1615545890000|2021-03-12 10:44:50|539.79|535.79|539.74|535.74|539.83|535.83|539.68|535.68|27
1615545900000|2021-03-12 10:45:00|539.73|535.73|539.64|535.64|539.74|535.74|539.58|535.58|23
1615545910000|2021-03-12 10:45:10|539.66|535.66|539.43|535.43|539.66|535.66|539.38|535.38|27
1615545920000|2021-03-12 10:45:20|539.42|535.42|539.4|535.4|539.44|535.44|539.36|535.36|22
1615545930000|2021-03-12 10:45:30|539.42|535.42|539.37|535.37|539.51|535.51|539.33|535.33|24
1615545940000|2021-03-12 10:45:40|539.34|535.34|539.18|535.18|539.34|535.34|539.18|535.18|16
1615545950000|2021-03-12 10:45:50|539.17|535.17|539.14|535.14|539.18|535.18|539.02|535.02|22
1615545960000|2021-03-12 10:46:00|539.15|535.15|539.31|535.31|539.39|535.39|539.15|535.15|12
1615545970000|2021-03-12 10:46:10|539.21|535.21|539.25|535.25|539.43|535.43|539.21|535.21|15
1615545980000|2021-03-12 10:46:20|539.28|535.28|539.37|535.37|539.43|535.43|539.21|535.21|24
1615545990000|2021-03-12 10:46:30|539.36|535.36|539.47|535.47|539.49|535.49|539.31|535.31|18
1615546000000|2021-03-12 10:46:40|539.48|535.48|539.47|535.47|539.48|535.48|539.42|535.42|15
1615546010000|2021-03-12 10:46:50|539.49|535.49|539.46|535.46|539.49|535.49|539.33|535.33|13
1615546020000|2021-03-12 10:47:00|539.45|535.45|539.44|535.44|539.52|535.52|539.41|535.41|15
1615546030000|2021-03-12 10:47:10|539.43|535.43|539.37|535.37|539.44|535.44|539.36|535.36|10
1615546040000|2021-03-12 10:47:20|539.38|535.38|539.46|535.46|539.53|535.53|539.37|535.37|7
1615546050000|2021-03-12 10:47:30|539.43|535.43|539.43|535.43|539.55|535.55|539.43|535.43|3
1615546060000|2021-03-12 10:47:40|539.45|535.45|539.42|535.42|539.46|535.46|539.41|535.41|16
1615546070000|2021-03-12 10:47:50|539.4|535.4|539.42|535.42|539.45|535.45|539.38|535.38|9
1615546080000|2021-03-12 10:48:00|539.41|535.41|539.62|535.62|539.62|535.62|539.39|535.39|15
1615546090000|2021-03-12 10:48:10|539.63|535.63|539.65|535.65|539.7|535.7|539.63|535.63|8
1615546100000|2021-03-12 10:48:20|539.7|535.7|540.01|536.01|540.04|536.04|539.59|535.59|12
1615546110000|2021-03-12 10:48:30|540.02|536.02|539.97|535.97|540.11|536.11|539.76|535.76|17
1615546120000|2021-03-12 10:48:40|539.92|535.92|540.09|536.09|540.12|536.12|539.92|535.92|21
1615546130000|2021-03-12 10:48:50|540.1|536.1|540.19|536.19|540.19|536.19|540.05|536.05|18
1615546140000|2021-03-12 10:49:00|540.14|536.14|540.87|536.87|540.93|536.93|540.14|536.14|26
1615546150000|2021-03-12 10:49:10|540.82|536.82|540.94|536.94|540.98|536.98|540.82|536.82|31
1615546160000|2021-03-12 10:49:20|540.96|536.96|541.02|537.02|541.07|537.07|540.95|536.95|28
1615546170000|2021-03-12 10:49:30|541.07|537.07|541.22|537.22|541.24|537.24|540.99|536.99|27
1615546180000|2021-03-12 10:49:40|541.17|537.17|541.77|537.77|541.79|537.79|541.17|537.17|25
1615546190000|2021-03-12 10:49:50|541.78|537.78|541.64|537.64|541.8|537.8|541.56|537.56|25
1615546200000|2021-03-12 10:50:00|541.65|537.65|541.56|537.56|541.75|537.75|541.51|537.51|26
1615546210000|2021-03-12 10:50:10|541.57|537.57|541.28|537.28|541.57|537.57|541.24|537.24|31
1615546220000|2021-03-12 10:50:20|541.39|537.39|541|537|541.4|537.4|541|537|28
1615546230000|2021-03-12 10:50:30|541.12|537.12|540.86|536.86|541.14|537.14|540.79|536.79|21
1615546240000|2021-03-12 10:50:40|540.8|536.8|540.82|536.82|541.1|537.1|540.65|536.65|32
1615546250000|2021-03-12 10:50:50|540.85|536.85|540.42|536.42|540.85|536.85|540.42|536.42|25
1615546260000|2021-03-12 10:51:00|540.43|536.43|540.4|536.4|540.43|536.43|540.36|536.36|23
1615546270000|2021-03-12 10:51:10|540.39|536.39|540.29|536.29|540.42|536.42|540.24|536.24|22
1615546280000|2021-03-12 10:51:20|540.28|536.28|540.46|536.46|540.56|536.56|540.28|536.28|18
1615546290000|2021-03-12 10:51:30|540.45|536.45|540.4|536.4|540.48|536.48|540.38|536.38|13
1615546300000|2021-03-12 10:51:40|540.39|536.39|540.4|536.4|540.46|536.46|540.39|536.39|15
1615546310000|2021-03-12 10:51:50|540.41|536.41|540.31|536.31|540.41|536.41|540.26|536.26|17
1615546320000|2021-03-12 10:52:00|540.28|536.28|540.49|536.49|540.55|536.55|540.27|536.27|22
1615546330000|2021-03-12 10:52:10|540.5|536.5|540.38|536.38|540.55|536.55|540.37|536.37|17
1615546340000|2021-03-12 10:52:20|540.37|536.37|540.37|536.37|540.44|536.44|540.29|536.29|26
1615546350000|2021-03-12 10:52:30|540.35|536.35|540.41|536.41|540.41|536.41|540.34|536.34|13
1615546360000|2021-03-12 10:52:40|540.52|536.52|540.38|536.38|540.52|536.52|540.36|536.36|24
1615546370000|2021-03-12 10:52:50|540.36|536.36|540.46|536.46|540.49|536.49|540.36|536.36|11
1615546380000|2021-03-12 10:53:00|540.47|536.47|540.47|536.47|540.51|536.51|540.31|536.31|17
1615546390000|2021-03-12 10:53:10|540.46|536.46|540.39|536.39|540.51|536.51|540.31|536.31|22
1615546400000|2021-03-12 10:53:20|540.48|536.48|540.39|536.39|540.49|536.49|540.31|536.31|13
1615546410000|2021-03-12 10:53:30|540.36|536.36|540.52|536.52|540.53|536.53|540.31|536.31|12
1615546420000|2021-03-12 10:53:40|540.53|536.53|540.52|536.52|540.54|536.54|540.49|536.49|13
1615546430000|2021-03-12 10:53:50|540.53|536.53|540.56|536.56|540.56|536.56|540.5|536.5|5
1615546440000|2021-03-12 10:54:00|540.55|536.55|540.55|536.55|540.55|536.55|540.55|536.55|1
1615546450000|2021-03-12 10:54:10|540.56|536.56|540.55|536.55|540.56|536.56|540.53|536.53|4
1615546460000|2021-03-12 10:54:20|540.56|536.56|540.56|536.56|540.56|536.56|540.56|536.56|1
1615546480000|2021-03-12 10:54:40|540.55|536.55|540.56|536.56|540.56|536.56|540.55|536.55|4
1615546490000|2021-03-12 10:54:50|540.55|536.55|540.55|536.55|540.56|536.56|540.55|536.55|5
1615546500000|2021-03-12 10:55:00|540.47|536.47|540.89|536.89|540.95|536.95|540.47|536.47|15
1615546510000|2021-03-12 10:55:10|540.9|536.9|540.92|536.92|540.96|536.96|540.89|536.89|21
1615546520000|2021-03-12 10:55:20|540.93|536.93|540.98|536.98|541.05|537.05|540.88|536.88|27
1615546530000|2021-03-12 10:55:30|540.99|536.99|540.97|536.97|541.02|537.02|540.91|536.91|20
1615546540000|2021-03-12 10:55:40|540.98|536.98|540.85|536.85|541.02|537.02|540.85|536.85|24
1615546550000|2021-03-12 10:55:50|540.86|536.86|540.83|536.83|540.88|536.88|540.81|536.81|20
1615546560000|2021-03-12 10:56:00|540.82|536.82|540.82|536.82|540.88|536.88|540.79|536.79|24
1615546570000|2021-03-12 10:56:10|540.81|536.81|541.12|537.12|541.2|537.2|540.74|536.74|28
1615546580000|2021-03-12 10:56:20|541.13|537.13|541.33|537.33|541.33|537.33|541.11|537.11|16
1615546590000|2021-03-12 10:56:30|541.32|537.32|541.35|537.35|541.38|537.38|541.28|537.28|17
1615546600000|2021-03-12 10:56:40|541.36|537.36|541.69|537.69|541.83|537.83|541.29|537.29|30
1615546610000|2021-03-12 10:56:50|541.67|537.67|541.81|537.81|541.88|537.88|541.67|537.67|28
1615546620000|2021-03-12 10:57:00|541.8|537.8|541.66|537.66|541.84|537.84|541.61|537.61|16
1615546630000|2021-03-12 10:57:10|541.69|537.69|541.37|537.37|541.69|537.69|541.32|537.32|29
1615546640000|2021-03-12 10:57:20|541.39|537.39|541.25|537.25|541.39|537.39|541.14|537.14|27
1615546650000|2021-03-12 10:57:30|541.24|537.24|541.26|537.26|541.27|537.27|541.09|537.09|25
1615546660000|2021-03-12 10:57:40|541.27|537.27|541.22|537.22|541.31|537.31|541.19|537.19|26
1615546670000|2021-03-12 10:57:50|541.23|537.23|541.28|537.28|541.34|537.34|541.18|537.18|26
1615546680000|2021-03-12 10:58:00|541.23|537.23|541.13|537.13|541.29|537.29|541.08|537.08|27
1615546690000|2021-03-12 10:58:10|541.08|537.08|540.98|536.98|541.23|537.23|540.91|536.91|26
1615546700000|2021-03-12 10:58:20|540.99|536.99|541.32|537.32|541.33|537.33|540.99|536.99|16
1615546710000|2021-03-12 10:58:30|541.28|537.28|541.26|537.26|541.31|537.31|541.25|537.25|21
1615546720000|2021-03-12 10:58:40|541.25|537.25|541.26|537.26|541.28|537.28|541.24|537.24|15
1615546730000|2021-03-12 10:58:50|541.27|537.27|540.96|536.96|541.3|537.3|540.95|536.95|28
1615546740000|2021-03-12 10:59:00|540.99|536.99|540.99|536.99|541.04|537.04|540.92|536.92|19
1615546750000|2021-03-12 10:59:10|541|537|540.94|536.94|541|537|540.92|536.92|18
1615546760000|2021-03-12 10:59:20|540.97|536.97|540.86|536.86|540.97|536.97|540.81|536.81|20
1615546770000|2021-03-12 10:59:30|540.83|536.83|540.71|536.71|540.86|536.86|540.7|536.7|29
1615546780000|2021-03-12 10:59:40|540.68|536.68|540.7|536.7|540.83|536.83|540.66|536.66|12
1615546790000|2021-03-12 10:59:50|540.69|536.69|540.64|536.64|540.69|536.69|540.64|536.64|17
1615546800000|2021-03-12 11:00:00|540.65|536.65|540.59|536.59|540.69|536.69|540.59|536.59|18
1615546810000|2021-03-12 11:00:10|540.58|536.58|540.16|536.16|540.58|536.58|540.16|536.16|25
1615546820000|2021-03-12 11:00:20|540.15|536.15|539.75|535.75|540.17|536.17|539.63|535.63|33
1615546830000|2021-03-12 11:00:30|539.63|535.63|539.44|535.44|539.68|535.68|539.39|535.39|25
1615546840000|2021-03-12 11:00:40|539.51|535.51|539.63|535.63|539.75|535.75|539.5|535.5|26
1615546850000|2021-03-12 11:00:50|539.64|535.64|540.08|536.08|540.08|536.08|539.62|535.62|27
1615546860000|2021-03-12 11:01:00|540.05|536.05|540.04|536.04|540.06|536.06|539.91|535.91|32
1615546870000|2021-03-12 11:01:10|540.03|536.03|540.04|536.04|540.06|536.06|539.86|535.86|28
1615546880000|2021-03-12 11:01:20|539.99|535.99|540.47|536.47|540.48|536.48|539.98|535.98|24
1615546890000|2021-03-12 11:01:30|540.45|536.45|540.39|536.39|540.47|536.47|539.96|535.96|33
1615546900000|2021-03-12 11:01:40|540.31|536.31|540.49|536.49|540.58|536.58|540.16|536.16|28
1615546910000|2021-03-12 11:01:50|540.44|536.44|540.74|536.74|540.88|536.88|540.44|536.44|33
1615546920000|2021-03-12 11:02:00|540.75|536.75|540.27|536.27|540.84|536.84|540.27|536.27|26
1615546930000|2021-03-12 11:02:10|540.32|536.32|540.47|536.47|540.61|536.61|540.29|536.29|31
1615546940000|2021-03-12 11:02:20|540.46|536.46|540.79|536.79|540.79|536.79|540.4|536.4|25
1615546950000|2021-03-12 11:02:30|540.7|536.7|540.61|536.61|540.76|536.76|540.45|536.45|25
1615546960000|2021-03-12 11:02:40|540.66|536.66|540.63|536.63|540.8|536.8|540.63|536.63|22
1615546970000|2021-03-12 11:02:50|540.61|536.61|540.63|536.63|540.72|536.72|540.5|536.5|29
1615546980000|2021-03-12 11:03:00|540.64|536.64|540.69|536.69|540.71|536.71|540.56|536.56|24
1615546990000|2021-03-12 11:03:10|540.71|536.71|541.08|537.08|541.08|537.08|540.71|536.71|23
1615547000000|2021-03-12 11:03:20|541.1|537.1|541.2|537.2|541.22|537.22|541.04|537.04|30
1615547010000|2021-03-12 11:03:30|541.21|537.21|541.22|537.22|541.22|537.22|541.12|537.12|24
1615547020000|2021-03-12 11:03:40|541.19|537.19|541.32|537.32|541.38|537.38|541.15|537.15|28
1615547030000|2021-03-12 11:03:50|541.33|537.33|541.23|537.23|541.38|537.38|541.16|537.16|29
1615547040000|2021-03-12 11:04:00|541.24|537.24|541.25|537.25|541.29|537.29|541.23|537.23|21
1615547050000|2021-03-12 11:04:10|541.14|537.14|541.03|537.03|541.14|537.14|540.81|536.81|25
1615547060000|2021-03-12 11:04:20|541.01|537.01|541.45|537.45|541.45|537.45|541.01|537.01|27
1615547070000|2021-03-12 11:04:30|541.57|537.57|541.75|537.75|541.78|537.78|541.43|537.43|23
1615547080000|2021-03-12 11:04:40|541.68|537.68|541.69|537.69|541.76|537.76|541.57|537.57|19
1615547090000|2021-03-12 11:04:50|541.77|537.77|541.97|537.97|541.99|537.99|541.7|537.7|20
1615547100000|2021-03-12 11:05:00|542.01|538.01|541.88|537.88|542.02|538.02|541.83|537.83|21
1615547110000|2021-03-12 11:05:10|541.91|537.91|541.92|537.92|541.98|537.98|541.91|537.91|21
1615547120000|2021-03-12 11:05:20|541.95|537.95|541.98|537.98|542|538|541.87|537.87|25
1615547130000|2021-03-12 11:05:30|541.96|537.96|542.09|538.09|542.17|538.17|541.9|537.9|17
1615547140000|2021-03-12 11:05:40|542.08|538.08|542.06|538.06|542.1|538.1|542.05|538.05|19
1615547150000|2021-03-12 11:05:50|542.04|538.04|541.83|537.83|542.04|538.04|541.79|537.79|20
1615547160000|2021-03-12 11:06:00|541.89|537.89|541.78|537.78|541.89|537.89|541.73|537.73|28
1615547170000|2021-03-12 11:06:10|541.81|537.81|541.97|537.97|542.07|538.07|541.81|537.81|31
1615547180000|2021-03-12 11:06:20|541.92|537.92|542.02|538.02|542.02|538.02|541.9|537.9|10
1615547190000|2021-03-12 11:06:30|542.03|538.03|542|538|542.03|538.03|541.77|537.77|16
1615547200000|2021-03-12 11:06:40|541.79|537.79|541.79|537.79|542|538|541.75|537.75|13
1615547210000|2021-03-12 11:06:50|541.82|537.82|542.02|538.02|542.04|538.04|541.72|537.72|9
1615547220000|2021-03-12 11:07:00|541.72|537.72|542.04|538.04|542.1|538.1|541.72|537.72|8
1615547230000|2021-03-12 11:07:10|542.05|538.05|542.1|538.1|542.1|538.1|542.05|538.05|7
1615547240000|2021-03-12 11:07:20|542.09|538.09|542.1|538.1|542.1|538.1|542.09|538.09|2
1615547250000|2021-03-12 11:07:30|542.12|538.12|542.04|538.04|542.12|538.12|542.04|538.04|10
1615547260000|2021-03-12 11:07:40|542.03|538.03|542.14|538.14|542.14|538.14|542.02|538.02|20
1615547270000|2021-03-12 11:07:50|542.13|538.13|542.45|538.45|542.45|538.45|542.09|538.09|23
1615547280000|2021-03-12 11:08:00|542.49|538.49|542.56|538.56|542.57|538.57|542.35|538.35|25
1615547290000|2021-03-12 11:08:10|542.42|538.42|542.54|538.54|542.79|538.79|542.33|538.33|27
1615547300000|2021-03-12 11:08:20|542.62|538.62|543.09|539.09|543.09|539.09|542.62|538.62|26
1615547310000|2021-03-12 11:08:30|543.1|539.1|542.91|538.91|543.14|539.14|542.84|538.84|21
1615547320000|2021-03-12 11:08:40|542.9|538.9|543.12|539.12|543.12|539.12|542.9|538.9|25
1615547330000|2021-03-12 11:08:50|543.08|539.08|543.28|539.28|543.37|539.37|543.07|539.07|28
1615547340000|2021-03-12 11:09:00|543.26|539.26|543.26|539.26|543.28|539.28|543.26|539.26|7
1615547350000|2021-03-12 11:09:10|543.27|539.27|543.3|539.3|543.3|539.3|543.06|539.06|23
1615547360000|2021-03-12 11:09:20|543.31|539.31|543.04|539.04|543.31|539.31|542.99|538.99|17
1615547370000|2021-03-12 11:09:30|543.06|539.06|542.87|538.87|543.07|539.07|542.82|538.82|27
1615547380000|2021-03-12 11:09:40|542.86|538.86|542.98|538.98|543.17|539.17|542.86|538.86|28
1615547390000|2021-03-12 11:09:50|542.97|538.97|542.88|538.88|543.07|539.07|542.77|538.77|24
1615547400000|2021-03-12 11:10:00|542.96|538.96|542.81|538.81|543.01|539.01|542.8|538.8|27
1615547410000|2021-03-12 11:10:10|542.8|538.8|542.81|538.81|542.88|538.88|542.8|538.8|18
1615547420000|2021-03-12 11:10:20|542.82|538.82|542.59|538.59|542.83|538.83|542.53|538.53|21
1615547430000|2021-03-12 11:10:30|542.6|538.6|542.52|538.52|542.67|538.67|542.48|538.48|26
1615547440000|2021-03-12 11:10:40|542.53|538.53|542.59|538.59|542.64|538.64|542.52|538.52|23
1615547450000|2021-03-12 11:10:50|542.58|538.58|542.54|538.54|542.6|538.6|542.4|538.4|24
1615547460000|2021-03-12 11:11:00|542.53|538.53|542.46|538.46|542.54|538.54|542.36|538.36|22
1615547470000|2021-03-12 11:11:10|542.48|538.48|542.55|538.55|542.58|538.58|542.41|538.41|28
1615547480000|2021-03-12 11:11:20|542.56|538.56|542.6|538.6|542.73|538.73|542.55|538.55|16
1615547490000|2021-03-12 11:11:30|542.55|538.55|542.48|538.48|542.66|538.66|542.44|538.44|14
1615547500000|2021-03-12 11:11:40|542.49|538.49|542.59|538.59|542.68|538.68|542.42|538.42|27
1615547510000|2021-03-12 11:11:50|542.5|538.5|542.7|538.7|542.74|538.74|542.41|538.41|23
1615547520000|2021-03-12 11:12:00|542.68|538.68|542.36|538.36|542.68|538.68|542.34|538.34|24
1615547530000|2021-03-12 11:12:10|542.4|538.4|542.37|538.37|542.51|538.51|542.37|538.37|20
1615547540000|2021-03-12 11:12:20|542.4|538.4|542.46|538.46|542.48|538.48|542.36|538.36|17
1615547550000|2021-03-12 11:12:30|542.47|538.47|542.5|538.5|542.51|538.51|542.44|538.44|17
1615547560000|2021-03-12 11:12:40|542.47|538.47|542.39|538.39|542.52|538.52|542.39|538.39|11
1615547570000|2021-03-12 11:12:50|542.45|538.45|542.53|538.53|542.62|538.62|542.45|538.45|19
1615547580000|2021-03-12 11:13:00|542.58|538.58|542.54|538.54|542.71|538.71|542.53|538.53|20
1615547590000|2021-03-12 11:13:10|542.45|538.45|542.44|538.44|542.52|538.52|542.38|538.38|13
1615547600000|2021-03-12 11:13:20|542.43|538.43|542.53|538.53|542.62|538.62|542.43|538.43|25
1615547610000|2021-03-12 11:13:30|542.6|538.6|542.6|538.6|542.65|538.65|542.53|538.53|14
1615547620000|2021-03-12 11:13:40|542.66|538.66|542.71|538.71|542.79|538.79|542.66|538.66|9
1615547630000|2021-03-12 11:13:50|542.77|538.77|542.8|538.8|542.8|538.8|542.77|538.77|4
1615547640000|2021-03-12 11:14:00|542.79|538.79|542.58|538.58|542.79|538.79|542.49|538.49|24
1615547650000|2021-03-12 11:14:10|542.53|538.53|542.58|538.58|542.63|538.63|542.52|538.52|22
1615547660000|2021-03-12 11:14:20|542.59|538.59|542.76|538.76|542.76|538.76|542.59|538.59|16
1615547670000|2021-03-12 11:14:30|542.75|538.75|542.74|538.74|542.78|538.78|542.72|538.72|20
1615547680000|2021-03-12 11:14:40|542.75|538.75|542.74|538.74|542.76|538.76|542.7|538.7|13
1615547690000|2021-03-12 11:14:50|542.75|538.75|542.85|538.85|543.05|539.05|542.71|538.71|30
1615547700000|2021-03-12 11:15:00|543|539|542.83|538.83|543.08|539.08|542.83|538.83|28
1615547710000|2021-03-12 11:15:10|542.87|538.87|542.72|538.72|542.89|538.89|542.72|538.72|15
1615547720000|2021-03-12 11:15:20|542.69|538.69|542.6|538.6|542.76|538.76|542.57|538.57|29
1615547730000|2021-03-12 11:15:30|542.59|538.59|542.62|538.62|542.62|538.62|542.47|538.47|22
1615547740000|2021-03-12 11:15:40|542.6|538.6|542.58|538.58|542.71|538.71|542.47|538.47|24
1615547750000|2021-03-12 11:15:50|542.59|538.59|542.55|538.55|542.62|538.62|542.55|538.55|25
1615547760000|2021-03-12 11:16:00|542.57|538.57|542.34|538.34|542.57|538.57|542.28|538.28|32
1615547770000|2021-03-12 11:16:10|542.33|538.33|542.28|538.28|542.39|538.39|542.28|538.28|25
1615547780000|2021-03-12 11:16:20|542.27|538.27|542.26|538.26|542.28|538.28|542.21|538.21|19
1615547790000|2021-03-12 11:16:30|542.27|538.27|542.3|538.3|542.46|538.46|542.14|538.14|25
1615547800000|2021-03-12 11:16:40|542.29|538.29|541.94|537.94|542.29|538.29|541.94|537.94|27
1615547810000|2021-03-12 11:16:50|541.91|537.91|542.05|538.05|542.11|538.11|541.91|537.91|26
1615547820000|2021-03-12 11:17:00|542.06|538.06|542.01|538.01|542.11|538.11|541.99|537.99|15
1615547830000|2021-03-12 11:17:10|542.02|538.02|542.11|538.11|542.12|538.12|542|538|21
1615547840000|2021-03-12 11:17:20|542.12|538.12|542.23|538.23|542.29|538.29|542.07|538.07|18
1615547850000|2021-03-12 11:17:30|542.1|538.1|542.05|538.05|542.12|538.12|542.02|538.02|22
1615547860000|2021-03-12 11:17:40|542.03|538.03|542.08|538.08|542.16|538.16|542.01|538.01|14
1615547870000|2021-03-12 11:17:50|542.09|538.09|541.97|537.97|542.16|538.16|541.97|537.97|16
1615547880000|2021-03-12 11:18:00|542.02|538.02|542.02|538.02|542.05|538.05|541.98|537.98|14
1615547890000|2021-03-12 11:18:10|542.06|538.06|541.95|537.95|542.19|538.19|541.95|537.95|18
1615547900000|2021-03-12 11:18:20|542.07|538.07|542.49|538.49|542.52|538.52|542.05|538.05|26
1615547910000|2021-03-12 11:18:30|542.51|538.51|542.35|538.35|542.67|538.67|542.27|538.27|32
1615547920000|2021-03-12 11:18:40|542.34|538.34|542.39|538.39|542.4|538.4|542.24|538.24|25
1615547930000|2021-03-12 11:18:50|542.42|538.42|542.37|538.37|542.42|538.42|542.36|538.36|13
1615547940000|2021-03-12 11:19:00|542.36|538.36|542.38|538.38|542.39|538.39|542.34|538.34|12
1615547950000|2021-03-12 11:19:10|542.36|538.36|542.2|538.2|542.36|538.36|541.98|537.98|27
1615547960000|2021-03-12 11:19:20|542.17|538.17|542.15|538.15|542.26|538.26|542.07|538.07|23
1615547970000|2021-03-12 11:19:30|542.14|538.14|542.03|538.03|542.19|538.19|542|538|27
1615547980000|2021-03-12 11:19:40|542.05|538.05|542|538|542.1|538.1|541.81|537.81|21
1615547990000|2021-03-12 11:19:50|542.03|538.03|542.27|538.27|542.27|538.27|542.03|538.03|23
1615548000000|2021-03-12 11:20:00|542.26|538.26|542|538|542.26|538.26|542|538|21
1615548010000|2021-03-12 11:20:10|542.06|538.06|541.78|537.78|542.16|538.16|541.72|537.72|29
1615548020000|2021-03-12 11:20:20|541.79|537.79|541.74|537.74|541.82|537.82|541.66|537.66|32
1615548030000|2021-03-12 11:20:30|541.72|537.72|541.81|537.81|541.9|537.9|541.72|537.72|30
1615548040000|2021-03-12 11:20:40|541.8|537.8|541.81|537.81|541.95|537.95|541.68|537.68|21
1615548050000|2021-03-12 11:20:50|541.82|537.82|541.77|537.77|541.82|537.82|541.73|537.73|16
1615548060000|2021-03-12 11:21:00|541.78|537.78|541.72|537.72|541.79|537.79|541.65|537.65|25
1615548070000|2021-03-12 11:21:10|541.71|537.71|541.7|537.7|541.74|537.74|541.65|537.65|23
1615548080000|2021-03-12 11:21:20|541.68|537.68|541.6|537.6|541.68|537.68|541.6|537.6|19
1615548090000|2021-03-12 11:21:30|541.61|537.61|541.54|537.54|541.61|537.61|541.45|537.45|11
1615548100000|2021-03-12 11:21:40|541.51|537.51|541.49|537.49|541.56|537.56|541.49|537.49|26
1615548110000|2021-03-12 11:21:50|541.51|537.51|541.47|537.47|541.54|537.54|541.37|537.37|31
1615548120000|2021-03-12 11:22:00|541.48|537.48|541.17|537.17|541.51|537.51|541.16|537.16|28
1615548130000|2021-03-12 11:22:10|541.15|537.15|541.2|537.2|541.21|537.21|540.81|536.81|29
1615548140000|2021-03-12 11:22:20|541.14|537.14|541.26|537.26|541.43|537.43|541.08|537.08|31
1615548150000|2021-03-12 11:22:30|541.27|537.27|541.33|537.33|541.33|537.33|541.22|537.22|19
1615548160000|2021-03-12 11:22:40|541.27|537.27|541.27|537.27|541.39|537.39|541.25|537.25|23
1615548170000|2021-03-12 11:22:50|541.31|537.31|541.48|537.48|541.52|537.52|541.26|537.26|32
1615548180000|2021-03-12 11:23:00|541.47|537.47|541.56|537.56|541.7|537.7|541.45|537.45|20
1615548190000|2021-03-12 11:23:10|541.57|537.57|541.66|537.66|541.69|537.69|541.56|537.56|23
1615548200000|2021-03-12 11:23:20|541.65|537.65|541.67|537.67|541.71|537.71|541.64|537.64|16
1615548210000|2021-03-12 11:23:30|541.69|537.69|541.67|537.67|541.7|537.7|541.66|537.66|17
1615548220000|2021-03-12 11:23:40|541.68|537.68|541.69|537.69|541.69|537.69|541.67|537.67|14
1615548230000|2021-03-12 11:23:50|541.67|537.67|541.69|537.69|541.75|537.75|541.66|537.66|14
1615548240000|2021-03-12 11:24:00|541.7|537.7|541.7|537.7|541.7|537.7|541.68|537.68|6
1615548250000|2021-03-12 11:24:10|541.69|537.69|541.66|537.66|541.7|537.7|541.66|537.66|7
1615548260000|2021-03-12 11:24:20|541.65|537.65|541.64|537.64|541.7|537.7|541.64|537.64|15
1615548270000|2021-03-12 11:24:30|541.65|537.65|541.59|537.59|541.7|537.7|541.56|537.56|14
1615548280000|2021-03-12 11:24:40|541.56|537.56|541.58|537.58|541.75|537.75|541.54|537.54|9
1615548290000|2021-03-12 11:24:50|541.65|537.65|541.65|537.65|541.65|537.65|541.6|537.6|3
1615548300000|2021-03-12 11:25:00|541.69|537.69|541.73|537.73|541.77|537.77|541.69|537.69|20
1615548310000|2021-03-12 11:25:10|541.72|537.72|541.73|537.73|541.74|537.74|541.72|537.72|4
1615548320000|2021-03-12 11:25:20|541.71|537.71|542.08|538.08|542.13|538.13|541.71|537.71|26
1615548330000|2021-03-12 11:25:30|542.13|538.13|541.9|537.9|542.16|538.16|541.9|537.9|26
1615548340000|2021-03-12 11:25:40|541.91|537.91|541.94|537.94|541.99|537.99|541.83|537.83|24
1615548350000|2021-03-12 11:25:50|541.91|537.91|541.82|537.82|541.91|537.91|541.8|537.8|22
1615548360000|2021-03-12 11:26:00|541.81|537.81|542.1|538.1|542.15|538.15|541.81|537.81|31
1615548370000|2021-03-12 11:26:10|542.05|538.05|542.11|538.11|542.12|538.12|542.05|538.05|19
1615548380000|2021-03-12 11:26:20|542.1|538.1|542.12|538.12|542.13|538.13|542.07|538.07|21
1615548390000|2021-03-12 11:26:30|542.13|538.13|542.23|538.23|542.26|538.26|542.1|538.1|26
1615548400000|2021-03-12 11:26:40|542.21|538.21|542.23|538.23|542.23|538.23|542.21|538.21|11
1615548410000|2021-03-12 11:26:50|542.25|538.25|542.28|538.28|542.46|538.46|542.17|538.17|24
1615548420000|2021-03-12 11:27:00|542.19|538.19|542.22|538.22|542.29|538.29|542.07|538.07|22
1615548430000|2021-03-12 11:27:10|542.21|538.21|542.24|538.24|542.3|538.3|542.21|538.21|14
1615548440000|2021-03-12 11:27:20|542.25|538.25|542.12|538.12|542.25|538.25|541.96|537.96|28
1615548450000|2021-03-12 11:27:30|542.14|538.14|542.25|538.25|542.25|538.25|542.1|538.1|23
1615548460000|2021-03-12 11:27:40|542.2|538.2|542.3|538.3|542.31|538.31|542.2|538.2|16
1615548470000|2021-03-12 11:27:50|542.26|538.26|542.26|538.26|542.37|538.37|542.24|538.24|32
1615548480000|2021-03-12 11:28:00|542.27|538.27|542.24|538.24|542.27|538.27|542.23|538.23|16
1615548490000|2021-03-12 11:28:10|542.26|538.26|542.26|538.26|542.26|538.26|542.22|538.22|12
1615548500000|2021-03-12 11:28:20|542.25|538.25|542.29|538.29|542.29|538.29|542.23|538.23|13
1615548510000|2021-03-12 11:28:30|542.28|538.28|542.29|538.29|542.31|538.31|542.28|538.28|8
1615548520000|2021-03-12 11:28:40|542.3|538.3|542.12|538.12|542.3|538.3|542.12|538.12|21
1615548530000|2021-03-12 11:28:50|542.16|538.16|542.26|538.26|542.27|538.27|542.1|538.1|20
1615548540000|2021-03-12 11:29:00|542.24|538.24|542.27|538.27|542.27|538.27|542.24|538.24|13
1615548550000|2021-03-12 11:29:10|542.26|538.26|542.35|538.35|542.35|538.35|542.26|538.26|9
1615548560000|2021-03-12 11:29:20|542.34|538.34|542.41|538.41|542.49|538.49|542.34|538.34|15
1615548570000|2021-03-12 11:29:30|542.4|538.4|542.36|538.36|542.44|538.44|542.26|538.26|19
1615548580000|2021-03-12 11:29:40|542.38|538.38|542.23|538.23|542.38|538.38|542.23|538.23|19
1615548590000|2021-03-12 11:29:50|542.24|538.24|542.37|538.37|542.38|538.38|542.23|538.23|14
1615548600000|2021-03-12 11:30:00|542.3|538.3|542.16|538.16|542.3|538.3|542.16|538.16|17
1615548610000|2021-03-12 11:30:10|542.07|538.07|542.04|538.04|542.07|538.07|541.96|537.96|29
1615548620000|2021-03-12 11:30:20|542.01|538.01|541.97|537.97|542.02|538.02|541.96|537.96|25
1615548630000|2021-03-12 11:30:30|541.96|537.96|541.97|537.97|542|538|541.96|537.96|20
1615548640000|2021-03-12 11:30:40|541.98|537.98|542.19|538.19|542.22|538.22|541.93|537.93|26
1615548650000|2021-03-12 11:30:50|542.15|538.15|541.92|537.92|542.15|538.15|541.91|537.91|20
1615548660000|2021-03-12 11:31:00|541.93|537.93|542|538|542.02|538.02|541.93|537.93|24
1615548670000|2021-03-12 11:31:10|541.91|537.91|541.89|537.89|542.03|538.03|541.87|537.87|25
1615548680000|2021-03-12 11:31:20|541.87|537.87|541.71|537.71|541.87|537.87|541.71|537.71|29
1615548690000|2021-03-12 11:31:30|541.72|537.72|541.7|537.7|541.75|537.75|541.69|537.69|24
1615548700000|2021-03-12 11:31:40|541.71|537.71|541.58|537.58|541.72|537.72|541.54|537.54|22
1615548710000|2021-03-12 11:31:50|541.53|537.53|541.44|537.44|541.53|537.53|541.43|537.43|17
1615548720000|2021-03-12 11:32:00|541.42|537.42|541.42|537.42|541.43|537.43|541.42|537.42|3
1615548730000|2021-03-12 11:32:10|541.43|537.43|540.79|536.79|541.43|537.43|540.76|536.76|20
1615548740000|2021-03-12 11:32:20|540.81|536.81|540.77|536.77|541|537|540.72|536.72|31
1615548750000|2021-03-12 11:32:30|540.76|536.76|540.9|536.9|540.96|536.96|540.72|536.72|22
1615548760000|2021-03-12 11:32:40|540.92|536.92|541.03|537.03|541.04|537.04|540.92|536.92|20
1615548770000|2021-03-12 11:32:50|541.02|537.02|541|537|541.02|537.02|540.62|536.62|31
1615548780000|2021-03-12 11:33:00|541.02|537.02|540.73|536.73|541.02|537.02|540.59|536.59|33
1615548790000|2021-03-12 11:33:10|540.74|536.74|540.85|536.85|540.86|536.86|540.74|536.74|16
1615548800000|2021-03-12 11:33:20|540.86|536.86|540.98|536.98|541.03|537.03|540.82|536.82|29
1615548810000|2021-03-12 11:33:30|541.02|537.02|540.97|536.97|541.04|537.04|540.97|536.97|18
1615548820000|2021-03-12 11:33:40|540.96|536.96|541.05|537.05|541.12|537.12|540.95|536.95|23
1615548830000|2021-03-12 11:33:50|541.04|537.04|541.26|537.26|541.28|537.28|541.04|537.04|16
1615548840000|2021-03-12 11:34:00|541.17|537.17|541.28|537.28|541.28|537.28|541.05|537.05|28
1615548850000|2021-03-12 11:34:10|541.3|537.3|541.36|537.36|541.36|537.36|541.28|537.28|24
1615548860000|2021-03-12 11:34:20|541.35|537.35|541.35|537.35|541.37|537.37|541.19|537.19|19
1615548870000|2021-03-12 11:34:30|541.34|537.34|541.34|537.34|541.36|537.36|541.26|537.26|25
1615548880000|2021-03-12 11:34:40|541.33|537.33|541.24|537.24|541.34|537.34|541.2|537.2|25
1615548890000|2021-03-12 11:34:50|541.28|537.28|540.93|536.93|541.31|537.31|540.93|536.93|22
1615548900000|2021-03-12 11:35:00|540.97|536.97|540.34|536.34|540.97|536.97|540.34|536.34|33
1615548910000|2021-03-12 11:35:10|540.53|536.53|540.26|536.26|540.53|536.53|540.26|536.26|23
1615548920000|2021-03-12 11:35:20|540.36|536.36|540.37|536.37|540.55|536.55|540.33|536.33|20
1615548930000|2021-03-12 11:35:30|540.34|536.34|540.17|536.17|540.44|536.44|540.02|536.02|31
1615548940000|2021-03-12 11:35:40|540.07|536.07|539.74|535.74|540.13|536.13|539.66|535.66|23
1615548950000|2021-03-12 11:35:50|539.73|535.73|539.75|535.75|539.78|535.78|539.71|535.71|18
1615548960000|2021-03-12 11:36:00|539.76|535.76|539.87|535.87|540.24|536.24|539.76|535.76|24
1615548970000|2021-03-12 11:36:10|539.89|535.89|539.77|535.77|539.9|535.9|539.63|535.63|22
1615548980000|2021-03-12 11:36:20|539.76|535.76|539.65|535.65|539.76|535.76|539.65|535.65|27
1615548990000|2021-03-12 11:36:30|539.67|535.67|539.67|535.67|539.67|535.67|539.63|535.63|17
1615549000000|2021-03-12 11:36:40|539.66|535.66|539.63|535.63|539.67|535.67|539.63|535.63|8
1615549010000|2021-03-12 11:36:50|539.62|535.62|539.72|535.72|539.78|535.78|539.61|535.61|21
1615549020000|2021-03-12 11:37:00|539.66|535.66|539.39|535.39|539.7|535.7|539.33|535.33|28
1615549030000|2021-03-12 11:37:10|539.3|535.3|539.25|535.25|539.5|535.5|539.24|535.24|32
1615549040000|2021-03-12 11:37:20|539.26|535.26|539.55|535.55|539.64|535.64|539.25|535.25|25
1615549050000|2021-03-12 11:37:30|539.54|535.54|539.59|535.59|539.71|535.71|539.54|535.54|24
1615549060000|2021-03-12 11:37:40|539.65|535.65|539.63|535.63|539.72|535.72|539.58|535.58|29
1615549070000|2021-03-12 11:37:50|539.7|535.7|539.73|535.73|539.84|535.84|539.63|535.63|22
1615549080000|2021-03-12 11:38:00|539.67|535.67|539.66|535.66|539.82|535.82|539.59|535.59|25
1615549090000|2021-03-12 11:38:10|539.79|535.79|539.58|535.58|539.79|535.79|539.46|535.46|28
1615549100000|2021-03-12 11:38:20|539.51|535.51|539.63|535.63|539.68|535.68|539.49|535.49|22
1615549110000|2021-03-12 11:38:30|539.61|535.61|539.75|535.75|539.78|535.78|539.6|535.6|18
1615549120000|2021-03-12 11:38:40|539.76|535.76|539.72|535.72|539.76|535.76|539.67|535.67|26
1615549130000|2021-03-12 11:38:50|539.71|535.71|539.65|535.65|539.72|535.72|539.48|535.48|29
1615549140000|2021-03-12 11:39:00|539.63|535.63|539.41|535.41|539.63|535.63|539.37|535.37|27
1615549150000|2021-03-12 11:39:10|539.38|535.38|539.35|535.35|539.43|535.43|539.31|535.31|29
1615549160000|2021-03-12 11:39:20|539.36|535.36|539.44|535.44|539.44|535.44|539.36|535.36|14
1615549170000|2021-03-12 11:39:30|539.42|535.42|539.38|535.38|539.48|535.48|539.32|535.32|21
1615549180000|2021-03-12 11:39:40|539.34|535.34|539.08|535.08|539.36|535.36|539.08|535.08|26
1615549190000|2021-03-12 11:39:50|539.07|535.07|539.04|535.04|539.17|535.17|539.04|535.04|24
1615549200000|2021-03-12 11:40:00|539.06|535.06|538.94|534.94|539.06|535.06|538.84|534.84|27
1615549210000|2021-03-12 11:40:10|538.95|534.95|539.1|535.1|539.14|535.14|538.86|534.86|30
1615549220000|2021-03-12 11:40:20|539.12|535.12|539.13|535.13|539.14|535.14|539.02|535.02|24
1615549230000|2021-03-12 11:40:30|539.07|535.07|538.91|534.91|539.15|535.15|538.9|534.9|32
1615549240000|2021-03-12 11:40:40|538.92|534.92|539.01|535.01|539.11|535.11|538.92|534.92|30
1615549250000|2021-03-12 11:40:50|539.02|535.02|539.02|535.02|539.04|535.04|538.97|534.97|20
1615549260000|2021-03-12 11:41:00|539.01|535.01|538.94|534.94|539.03|535.03|538.85|534.85|24
1615549270000|2021-03-12 11:41:10|538.91|534.91|538.85|534.85|538.95|534.95|538.63|534.63|26
1615549280000|2021-03-12 11:41:20|538.86|534.86|538.74|534.74|538.89|534.89|538.74|534.74|20
1615549290000|2021-03-12 11:41:30|538.86|534.86|538.69|534.69|538.88|534.88|538.68|534.68|21
1615549300000|2021-03-12 11:41:40|538.7|534.7|538.64|534.64|538.7|534.7|538.64|534.64|12
1615549310000|2021-03-12 11:41:50|538.63|534.63|538.66|534.66|538.71|534.71|538.56|534.56|22
1615549320000|2021-03-12 11:42:00|538.56|534.56|538.47|534.47|538.63|534.63|538.45|534.45|20
1615549330000|2021-03-12 11:42:10|538.5|534.5|538.37|534.37|538.59|534.59|538.34|534.34|29
1615549340000|2021-03-12 11:42:20|538.38|534.38|538.08|534.08|538.46|534.46|537.87|533.87|30
1615549350000|2021-03-12 11:42:30|537.99|533.99|537.67|533.67|537.99|533.99|537.65|533.65|17
1615549360000|2021-03-12 11:42:40|537.66|533.66|537.97|533.97|537.97|533.97|537.66|533.66|23
1615549370000|2021-03-12 11:42:50|537.98|533.98|537.84|533.84|538.1|534.1|537.82|533.82|22
1615549380000|2021-03-12 11:43:00|537.76|533.76|537.82|533.82|537.87|533.87|537.75|533.75|26
1615549390000|2021-03-12 11:43:10|537.84|533.84|537.71|533.71|537.84|533.84|537.68|533.68|21
1615549400000|2021-03-12 11:43:20|537.7|533.7|537.75|533.75|537.77|533.77|537.68|533.68|17
1615549410000|2021-03-12 11:43:30|537.73|533.73|537.65|533.65|537.77|533.77|537.57|533.57|23
1615549420000|2021-03-12 11:43:40|537.64|533.64|537.75|533.75|537.81|533.81|537.62|533.62|16
1615549430000|2021-03-12 11:43:50|537.74|533.74|537.42|533.42|537.8|533.8|537.37|533.37|27
1615549440000|2021-03-12 11:44:00|537.44|533.44|537.61|533.61|537.65|533.65|537.41|533.41|27
1615549450000|2021-03-12 11:44:10|537.66|533.66|538.07|534.07|538.09|534.09|537.66|533.66|27
1615549460000|2021-03-12 11:44:20|538.06|534.06|538.29|534.29|538.29|534.29|538.06|534.06|13
1615549470000|2021-03-12 11:44:30|538.33|534.33|538.11|534.11|538.33|534.33|538.1|534.1|14
1615549480000|2021-03-12 11:44:40|538.28|534.28|538.07|534.07|538.28|534.28|538.02|534.02|29
1615549490000|2021-03-12 11:44:50|537.94|533.94|537.91|533.91|538.09|534.09|537.7|533.7|28
1615549500000|2021-03-12 11:45:00|537.86|533.86|537.55|533.55|537.91|533.91|537.54|533.54|21
1615549510000|2021-03-12 11:45:10|537.56|533.56|537.58|533.58|537.8|533.8|537.49|533.49|29
1615549520000|2021-03-12 11:45:20|537.57|533.57|537.54|533.54|537.69|533.69|537.34|533.34|27
1615549530000|2021-03-12 11:45:30|537.38|533.38|537.34|533.34|537.4|533.4|537.15|533.15|26
1615549540000|2021-03-12 11:45:40|537.37|533.37|537.38|533.38|537.49|533.49|537.33|533.33|22
1615549550000|2021-03-12 11:45:50|537.37|533.37|536.96|532.96|537.37|533.37|536.95|532.95|31
1615549560000|2021-03-12 11:46:00|537.03|533.03|536.98|532.98|537.03|533.03|536.92|532.92|27
1615549570000|2021-03-12 11:46:10|536.92|532.92|536.78|532.78|536.98|532.98|536.74|532.74|26
1615549580000|2021-03-12 11:46:20|536.72|532.72|536.74|532.74|536.8|532.8|536.64|532.64|23
1615549590000|2021-03-12 11:46:30|536.76|532.76|536.62|532.62|536.76|532.76|536.56|532.56|27
1615549600000|2021-03-12 11:46:40|536.63|532.63|536.7|532.7|536.82|532.82|536.62|532.62|30
1615549610000|2021-03-12 11:46:50|536.69|532.69|536.67|532.67|536.8|532.8|536.67|532.67|10
1615549620000|2021-03-12 11:47:00|536.68|532.68|536.76|532.76|536.77|532.77|536.65|532.65|14
1615549630000|2021-03-12 11:47:10|536.75|532.75|537.31|533.31|537.31|533.31|536.75|532.75|17
1615549640000|2021-03-12 11:47:20|537.32|533.32|537.51|533.51|537.56|533.56|537.32|533.32|16
1615549650000|2021-03-12 11:47:30|537.52|533.52|537.54|533.54|537.57|533.57|537.49|533.49|20
1615549660000|2021-03-12 11:47:40|537.56|533.56|537.5|533.5|537.61|533.61|537.35|533.35|24
1615549670000|2021-03-12 11:47:50|537.51|533.51|537.47|533.47|537.58|533.58|537.46|533.46|31
1615549680000|2021-03-12 11:48:00|537.48|533.48|537.09|533.09|537.54|533.54|536.96|532.96|28
1615549690000|2021-03-12 11:48:10|537.13|533.13|536.8|532.8|537.16|533.16|536.68|532.68|28
1615549700000|2021-03-12 11:48:20|536.85|532.85|536.88|532.88|536.96|532.96|536.78|532.78|24
1615549710000|2021-03-12 11:48:30|536.86|532.86|536.98|532.98|537|533|536.86|532.86|20
1615549720000|2021-03-12 11:48:40|536.97|532.97|537.28|533.28|537.28|533.28|536.97|532.97|22
1615549730000|2021-03-12 11:48:50|537.27|533.27|537.43|533.43|537.43|533.43|537.27|533.27|15
1615549740000|2021-03-12 11:49:00|537.44|533.44|538.01|534.01|538.01|534.01|537.39|533.39|24
1615549750000|2021-03-12 11:49:10|537.97|533.97|538.32|534.32|538.52|534.52|537.91|533.91|32
1615549760000|2021-03-12 11:49:20|538.09|534.09|538.99|534.99|538.99|534.99|538|534|35
1615549770000|2021-03-12 11:49:30|538.94|534.94|538.88|534.88|538.96|534.96|538.54|534.54|33
1615549780000|2021-03-12 11:49:40|538.67|534.67|539.41|535.41|539.42|535.42|538.67|534.67|30
1615549790000|2021-03-12 11:49:50|539.44|535.44|539.56|535.56|539.56|535.56|539.21|535.21|31
1615549800000|2021-03-12 11:50:00|539.58|535.58|539.52|535.52|539.8|535.8|539.44|535.44|31
1615549810000|2021-03-12 11:50:10|539.54|535.54|539.48|535.48|539.57|535.57|539.43|535.43|25
1615549820000|2021-03-12 11:50:20|539.46|535.46|538.94|534.94|539.57|535.57|538.94|534.94|25
1615549830000|2021-03-12 11:50:30|538.93|534.93|538.89|534.89|539.13|535.13|538.62|534.62|30
1615549840000|2021-03-12 11:50:40|538.85|534.85|538.95|534.95|539.22|535.22|538.8|534.8|32
1615549850000|2021-03-12 11:50:50|538.97|534.97|538.62|534.62|539.23|535.23|538.62|534.62|29
1615549860000|2021-03-12 11:51:00|538.61|534.61|538.89|534.89|538.89|534.89|538.42|534.42|20
1615549870000|2021-03-12 11:51:10|539.02|535.02|539.38|535.38|539.45|535.45|539.02|535.02|27
1615549880000|2021-03-12 11:51:20|539.39|535.39|539.22|535.22|539.41|535.41|539|535|27
1615549890000|2021-03-12 11:51:30|539.23|535.23|539.39|535.39|539.39|535.39|539.17|535.17|23
1615549900000|2021-03-12 11:51:40|539.38|535.38|539.47|535.47|539.53|535.53|539.34|535.34|25
1615549910000|2021-03-12 11:51:50|539.48|535.48|539.35|535.35|539.58|535.58|539.35|535.35|28
1615549920000|2021-03-12 11:52:00|539.34|535.34|539.23|535.23|539.37|535.37|539.19|535.19|25
1615549930000|2021-03-12 11:52:10|539.22|535.22|539.23|535.23|539.26|535.26|539.22|535.22|15
1615549940000|2021-03-12 11:52:20|539.22|535.22|539|535|539.22|535.22|539|535|22
1615549950000|2021-03-12 11:52:30|539.02|535.02|538.88|534.88|539.03|535.03|538.76|534.76|30
1615549960000|2021-03-12 11:52:40|538.86|534.86|538.92|534.92|538.96|534.96|538.86|534.86|28
1615549970000|2021-03-12 11:52:50|538.9|534.9|538.56|534.56|538.96|534.96|538.48|534.48|29
1615549980000|2021-03-12 11:53:00|538.48|534.48|538.49|534.49|538.54|534.54|538.38|534.38|20
1615549990000|2021-03-12 11:53:10|538.48|534.48|537.96|533.96|538.48|534.48|537.8|533.8|28
1615550000000|2021-03-12 11:53:20|537.97|533.97|537.56|533.56|537.97|533.97|537.54|533.54|23
1615550010000|2021-03-12 11:53:30|537.53|533.53|538.01|534.01|538.01|534.01|537.52|533.52|28
1615550020000|2021-03-12 11:53:40|538.05|534.05|537.63|533.63|538.28|534.28|537.59|533.59|37
1615550030000|2021-03-12 11:53:50|537.62|533.62|537.54|533.54|537.74|533.74|537.5|533.5|26
1615550040000|2021-03-12 11:54:00|537.53|533.53|537.74|533.74|537.76|533.76|537.53|533.53|27
1615550050000|2021-03-12 11:54:10|537.75|533.75|538|534|538.02|534.02|537.73|533.73|30
1615550060000|2021-03-12 11:54:20|537.99|533.99|538.01|534.01|538.01|534.01|537.78|533.78|32
1615550070000|2021-03-12 11:54:30|537.97|533.97|538.06|534.06|538.27|534.27|537.95|533.95|25
1615550080000|2021-03-12 11:54:40|538.24|534.24|538.11|534.11|538.34|534.34|538.11|534.11|28
1615550090000|2021-03-12 11:54:50|538.1|534.1|538.26|534.26|538.29|534.29|538.07|534.07|23
1615550100000|2021-03-12 11:55:00|538.27|534.27|537.99|533.99|538.45|534.45|537.99|533.99|28
1615550110000|2021-03-12 11:55:10|538.04|534.04|537.91|533.91|538.04|534.04|537.88|533.88|22
1615550120000|2021-03-12 11:55:20|537.92|533.92|537.94|533.94|537.96|533.96|537.89|533.89|23
1615550130000|2021-03-12 11:55:30|537.93|533.93|538.18|534.18|538.24|534.24|537.91|533.91|30
1615550140000|2021-03-12 11:55:40|538.14|534.14|538.13|534.13|538.16|534.16|537.99|533.99|22
1615550150000|2021-03-12 11:55:50|538.16|534.16|538.32|534.32|538.32|534.32|538.1|534.1|18
1615550160000|2021-03-12 11:56:00|538.33|534.33|538.42|534.42|538.42|534.42|538.22|534.22|21
1615550170000|2021-03-12 11:56:10|538.4|534.4|538.4|534.4|538.42|534.42|538.38|534.38|7
1615550180000|2021-03-12 11:56:20|538.43|534.43|538.04|534.04|538.43|534.43|538.04|534.04|24
1615550190000|2021-03-12 11:56:30|537.94|533.94|538.03|534.03|538.09|534.09|537.94|533.94|25
1615550200000|2021-03-12 11:56:40|538|534|537.96|533.96|538|534|537.92|533.92|24
1615550210000|2021-03-12 11:56:50|538.01|534.01|537.94|533.94|538.01|534.01|537.8|533.8|31
1615550220000|2021-03-12 11:57:00|537.93|533.93|537.8|533.8|537.94|533.94|537.8|533.8|20
1615550230000|2021-03-12 11:57:10|537.79|533.79|537.82|533.82|537.84|533.84|537.72|533.72|18
1615550240000|2021-03-12 11:57:20|537.79|533.79|537.83|533.83|537.85|533.85|537.73|533.73|18
1615550250000|2021-03-12 11:57:30|537.82|533.82|537.81|533.81|537.85|533.85|537.75|533.75|18
1615550260000|2021-03-12 11:57:40|537.8|533.8|537.39|533.39|537.8|533.8|537.34|533.34|27
1615550270000|2021-03-12 11:57:50|537.4|533.4|537.69|533.69|537.76|533.76|537.36|533.36|27
1615550280000|2021-03-12 11:58:00|537.75|533.75|537.95|533.95|538.03|534.03|537.71|533.71|32
1615550290000|2021-03-12 11:58:10|537.92|533.92|538.07|534.07|538.13|534.13|537.92|533.92|34
1615550300000|2021-03-12 11:58:20|538.06|534.06|538.25|534.25|538.28|534.28|537.97|533.97|27
1615550310000|2021-03-12 11:58:30|538.21|534.21|538.26|534.26|538.48|534.48|538.13|534.13|30
1615550320000|2021-03-12 11:58:40|538.35|534.35|538.41|534.41|538.44|534.44|538.22|534.22|25
1615550330000|2021-03-12 11:58:50|538.42|534.42|538.21|534.21|538.42|534.42|538.21|534.21|31
1615550340000|2021-03-12 11:59:00|538.17|534.17|538.08|534.08|538.2|534.2|538.08|534.08|25
1615550350000|2021-03-12 11:59:10|538.06|534.06|538.01|534.01|538.09|534.09|537.97|533.97|27
1615550360000|2021-03-12 11:59:20|538.02|534.02|538.67|534.67|538.67|534.67|537.94|533.94|27
1615550370000|2021-03-12 11:59:30|538.72|534.72|538.5|534.5|538.86|534.86|538.5|534.5|29
1615550380000|2021-03-12 11:59:40|538.74|534.74|538.76|534.76|538.91|534.91|538.68|534.68|25
1615550390000|2021-03-12 11:59:50|538.75|534.75|538.73|534.73|538.85|534.85|538.63|534.63|27
1615550400000|2021-03-12 12:00:00|538.78|534.78|538.69|534.69|538.78|534.78|538.48|534.48|35
1615550410000|2021-03-12 12:00:10|538.73|534.73|538.35|534.35|538.74|534.74|538.35|534.35|37
1615550420000|2021-03-12 12:00:20|538.36|534.36|537.87|533.87|538.36|534.36|537.77|533.77|29
1615550430000|2021-03-12 12:00:30|537.85|533.85|537.56|533.56|537.91|533.91|537.56|533.56|25
1615550440000|2021-03-12 12:00:40|537.54|533.54|537.37|533.37|537.62|533.62|537.37|533.37|21
1615550450000|2021-03-12 12:00:50|537.26|533.26|537.05|533.05|537.26|533.26|536.88|532.88|34
1615550460000|2021-03-12 12:01:00|537.13|533.13|537.11|533.11|537.33|533.33|536.97|532.97|29
1615550470000|2021-03-12 12:01:10|537.14|533.14|536.57|532.57|537.15|533.15|536.55|532.55|35
1615550480000|2021-03-12 12:01:20|536.75|532.75|536.85|532.85|536.86|532.86|536.68|532.68|28
1615550490000|2021-03-12 12:01:30|536.86|532.86|536.45|532.45|536.86|532.86|536.45|532.45|33
1615550500000|2021-03-12 12:01:40|536.44|532.44|536.07|532.07|536.44|532.44|535.93|531.93|33
1615550510000|2021-03-12 12:01:50|536.1|532.1|536.43|532.43|536.68|532.68|536.03|532.03|35
1615550520000|2021-03-12 12:02:00|536.54|532.54|536.34|532.34|536.54|532.54|536.31|532.31|32
1615550530000|2021-03-12 12:02:10|536.31|532.31|536.4|532.4|536.83|532.83|536.21|532.21|28
1615550540000|2021-03-12 12:02:20|536.52|532.52|535.82|531.82|536.56|532.56|535.82|531.82|33
1615550550000|2021-03-12 12:02:30|535.93|531.93|535.79|531.79|535.95|531.95|535.79|531.79|30
1615550560000|2021-03-12 12:02:40|535.8|531.8|535.95|531.95|536|532|535.7|531.7|24
1615550570000|2021-03-12 12:02:50|536|532|536.03|532.03|536.1|532.1|535.95|531.95|32
1615550580000|2021-03-12 12:03:00|536.09|532.09|536.21|532.21|536.28|532.28|536.04|532.04|30
1615550590000|2021-03-12 12:03:10|536.34|532.34|535.93|531.93|536.34|532.34|535.91|531.91|35
1615550600000|2021-03-12 12:03:20|535.9|531.9|535.71|531.71|535.96|531.96|535.7|531.7|26
1615550610000|2021-03-12 12:03:30|535.68|531.68|535.51|531.51|535.73|531.73|535.51|531.51|31
1615550620000|2021-03-12 12:03:40|535.5|531.5|535.6|531.6|535.63|531.63|535.5|531.5|17
1615550630000|2021-03-12 12:03:50|535.61|531.61|535.47|531.47|535.63|531.63|535.42|531.42|25
1615550640000|2021-03-12 12:04:00|535.46|531.46|535.55|531.55|535.63|531.63|535.18|531.18|28
1615550650000|2021-03-12 12:04:10|535.66|531.66|535.97|531.97|536.11|532.11|535.6|531.6|36
1615550660000|2021-03-12 12:04:20|535.96|531.96|536.17|532.17|536.17|532.17|535.8|531.8|31
1615550670000|2021-03-12 12:04:30|536.16|532.16|536.09|532.09|536.2|532.2|535.93|531.93|29
1615550680000|2021-03-12 12:04:40|536.16|532.16|536.05|532.05|536.25|532.25|535.91|531.91|25
1615550690000|2021-03-12 12:04:50|536.03|532.03|535.82|531.82|536.11|532.11|535.73|531.73|31
1615550700000|2021-03-12 12:05:00|535.83|531.83|535.87|531.87|535.87|531.87|535.67|531.67|37
1615550710000|2021-03-12 12:05:10|535.83|531.83|536.35|532.35|536.46|532.46|535.82|531.82|27
1615550720000|2021-03-12 12:05:20|536.36|532.36|536.37|532.37|536.62|532.62|536.32|532.32|27
1615550730000|2021-03-12 12:05:30|536.39|532.39|536.53|532.53|536.67|532.67|536.39|532.39|23
1615550740000|2021-03-12 12:05:40|536.49|532.49|536.64|532.64|536.69|532.69|536.33|532.33|31
1615550750000|2021-03-12 12:05:50|536.7|532.7|536.85|532.85|537|533|536.64|532.64|32
1615550760000|2021-03-12 12:06:00|536.88|532.88|536.8|532.8|536.98|532.98|536.72|532.72|31
1615550770000|2021-03-12 12:06:10|536.79|532.79|536.98|532.98|536.98|532.98|536.77|532.77|32
1615550780000|2021-03-12 12:06:20|537.09|533.09|537.03|533.03|537.14|533.14|536.87|532.87|25
1615550790000|2021-03-12 12:06:30|537.02|533.02|537.14|533.14|537.26|533.26|536.98|532.98|27
1615550800000|2021-03-12 12:06:40|537.16|533.16|537.31|533.31|537.37|533.37|537.11|533.11|28
1615550810000|2021-03-12 12:06:50|537.26|533.26|538.29|534.29|538.29|534.29|537.24|533.24|23
1615550820000|2021-03-12 12:07:00|538.38|534.38|538.65|534.65|538.65|534.65|538.23|534.23|38
1615550830000|2021-03-12 12:07:10|538.68|534.68|538.38|534.38|538.75|534.75|538.37|534.37|29
1615550840000|2021-03-12 12:07:20|538.53|534.53|538.16|534.16|538.54|534.54|538.07|534.07|33
1615550850000|2021-03-12 12:07:30|538.18|534.18|538.35|534.35|538.35|534.35|538.17|534.17|32
1615550860000|2021-03-12 12:07:40|538.26|534.26|538.09|534.09|538.32|534.32|538.02|534.02|27
1615550870000|2021-03-12 12:07:50|538.12|534.12|537.95|533.95|538.14|534.14|537.91|533.91|29
1615550880000|2021-03-12 12:08:00|537.93|533.93|538.12|534.12|538.37|534.37|537.93|533.93|34
1615550890000|2021-03-12 12:08:10|538.36|534.36|538.54|534.54|538.55|534.55|538.2|534.2|36
1615550900000|2021-03-12 12:08:20|538.55|534.55|538.79|534.79|539.07|535.07|538.55|534.55|29
1615550910000|2021-03-12 12:08:30|538.97|534.97|538.79|534.79|539.12|535.12|538.71|534.71|28
1615550920000|2021-03-12 12:08:40|539.07|535.07|539.74|535.74|539.74|535.74|538.83|534.83|33
1615550930000|2021-03-12 12:08:50|539.72|535.72|539.59|535.59|540.14|536.14|539.02|535.02|32
1615550940000|2021-03-12 12:09:00|539.81|535.81|540.06|536.06|540.09|536.09|539.56|535.56|32
1615550950000|2021-03-12 12:09:10|540.07|536.07|540.15|536.15|540.27|536.27|540.05|536.05|20
1615550960000|2021-03-12 12:09:20|540.17|536.17|540.33|536.33|540.58|536.58|539.25|535.25|28
1615550970000|2021-03-12 12:09:30|540.32|536.32|540.73|536.73|540.73|536.73|540.32|536.32|33
1615550980000|2021-03-12 12:09:40|540.69|536.69|540.61|536.61|541.08|537.08|540.47|536.47|39
1615550990000|2021-03-12 12:09:50|540.6|536.6|540.66|536.66|541.03|537.03|540.6|536.6|37
1615551000000|2021-03-12 12:10:00|540.77|536.77|540.83|536.83|541.01|537.01|540.75|536.75|32
1615551010000|2021-03-12 12:10:10|540.85|536.85|541.07|537.07|541.07|537.07|540.74|536.74|35
1615551020000|2021-03-12 12:10:20|541|537|541.18|537.18|541.18|537.18|540.77|536.77|28
1615551030000|2021-03-12 12:10:30|541.21|537.21|541.23|537.23|541.24|537.24|540.95|536.95|34
1615551040000|2021-03-12 12:10:40|541.37|537.37|541.22|537.22|541.37|537.37|541.09|537.09|32
1615551050000|2021-03-12 12:10:50|541.23|537.23|541.03|537.03|541.25|537.25|540.79|536.79|28
1615551060000|2021-03-12 12:11:00|541.01|537.01|540.93|536.93|541.11|537.11|540.74|536.74|32
1615551070000|2021-03-12 12:11:10|540.85|536.85|540.87|536.87|541.06|537.06|540.77|536.77|30
1615551080000|2021-03-12 12:11:20|540.84|536.84|540.94|536.94|541.02|537.02|540.82|536.82|21
1615551090000|2021-03-12 12:11:30|540.93|536.93|541.04|537.04|541.05|537.05|540.84|536.84|30
1615551100000|2021-03-12 12:11:40|541.05|537.05|540.94|536.94|541.05|537.05|540.79|536.79|27
1615551110000|2021-03-12 12:11:50|540.93|536.93|540.72|536.72|540.93|536.93|540.64|536.64|21
1615551120000|2021-03-12 12:12:00|540.71|536.71|540.66|536.66|540.76|536.76|540.59|536.59|29
1615551130000|2021-03-12 12:12:10|540.52|536.52|540.12|536.12|540.6|536.6|540.06|536.06|32
1615551140000|2021-03-12 12:12:20|540.17|536.17|540.11|536.11|540.2|536.2|540.06|536.06|29
1615551150000|2021-03-12 12:12:30|540.12|536.12|540.04|536.04|540.12|536.12|539.96|535.96|21
1615551160000|2021-03-12 12:12:40|540.03|536.03|538.96|534.96|540.25|536.25|538.96|534.96|28
1615551170000|2021-03-12 12:12:50|538.95|534.95|539.76|535.76|539.78|535.78|538.93|534.93|38
1615551180000|2021-03-12 12:13:00|539.86|535.86|539.88|535.88|540.03|536.03|539.78|535.78|30
1615551190000|2021-03-12 12:13:10|539.93|535.93|539.52|535.52|539.94|535.94|539.48|535.48|30
1615551200000|2021-03-12 12:13:20|539.51|535.51|539.68|535.68|539.83|535.83|539.48|535.48|27
1615551210000|2021-03-12 12:13:30|539.76|535.76|539.19|535.19|539.76|535.76|539.19|535.19|31
1615551220000|2021-03-12 12:13:40|539.29|535.29|539.1|535.1|539.29|535.29|539.07|535.07|26
1615551230000|2021-03-12 12:13:50|539.17|535.17|538.89|534.89|539.17|535.17|538.78|534.78|31
1615551240000|2021-03-12 12:14:00|538.79|534.79|538.5|534.5|538.8|534.8|538.49|534.49|20
1615551250000|2021-03-12 12:14:10|538.42|534.42|538.77|534.77|538.77|534.77|538.34|534.34|36
1615551260000|2021-03-12 12:14:20|538.78|534.78|538.91|534.91|539.03|535.03|538.78|534.78|31
1615551270000|2021-03-12 12:14:30|538.9|534.9|538.64|534.64|538.95|534.95|538.64|534.64|26
1615551280000|2021-03-12 12:14:40|538.56|534.56|538.68|534.68|538.69|534.69|538.38|534.38|26
1615551290000|2021-03-12 12:14:50|538.61|534.61|538.51|534.51|538.67|534.67|538.49|534.49|32
1615551300000|2021-03-12 12:15:00|538.52|534.52|538.5|534.5|538.57|534.57|538.47|534.47|25
1615551310000|2021-03-12 12:15:10|538.46|534.46|538.71|534.71|538.71|534.71|538.46|534.46|27
1615551320000|2021-03-12 12:15:20|538.74|534.74|539.03|535.03|539.03|535.03|538.7|534.7|24
1615551330000|2021-03-12 12:15:30|539.01|535.01|538.8|534.8|539.04|535.04|538.75|534.75|21
1615551340000|2021-03-12 12:15:40|538.82|534.82|538.56|534.56|538.86|534.86|538.55|534.55|31
1615551350000|2021-03-12 12:15:50|538.58|534.58|538.25|534.25|538.65|534.65|538.25|534.25|24
1615551360000|2021-03-12 12:16:00|538.22|534.22|538.28|534.28|538.39|534.39|538.05|534.05|30
1615551370000|2021-03-12 12:16:10|538.37|534.37|537.97|533.97|538.43|534.43|537.9|533.9|32
1615551380000|2021-03-12 12:16:20|537.96|533.96|537.66|533.66|538.05|534.05|537.56|533.56|30
1615551390000|2021-03-12 12:16:30|537.64|533.64|537.49|533.49|537.7|533.7|537.47|533.47|28
1615551400000|2021-03-12 12:16:40|537.21|533.21|537.16|533.16|537.24|533.24|537.02|533.02|24
1615551410000|2021-03-12 12:16:50|537.15|533.15|537.11|533.11|537.23|533.23|537.03|533.03|25
1615551420000|2021-03-12 12:17:00|537.13|533.13|537.52|533.52|537.71|533.71|537.13|533.13|26
1615551430000|2021-03-12 12:17:10|537.56|533.56|537.56|533.56|537.76|533.76|537.49|533.49|29
1615551440000|2021-03-12 12:17:20|537.61|533.61|537.27|533.27|537.61|533.61|537.11|533.11|32
1615551450000|2021-03-12 12:17:30|537.23|533.23|537.29|533.29|537.31|533.31|537.12|533.12|32
1615551460000|2021-03-12 12:17:40|537.28|533.28|537.2|533.2|537.31|533.31|537.18|533.18|24
1615551470000|2021-03-12 12:17:50|537.19|533.19|537.23|533.23|537.46|533.46|537.18|533.18|30
1615551480000|2021-03-12 12:18:00|537.37|533.37|537.08|533.08|537.37|533.37|537.04|533.04|27
1615551490000|2021-03-12 12:18:10|537.07|533.07|536.83|532.83|537.1|533.1|536.82|532.82|31
1615551500000|2021-03-12 12:18:20|536.81|532.81|536.53|532.53|536.88|532.88|536.47|532.47|33
1615551510000|2021-03-12 12:18:30|536.51|532.51|536.22|532.22|536.6|532.6|536.04|532.04|32
1615551520000|2021-03-12 12:18:40|536.23|532.23|536.6|532.6|536.69|532.69|536.12|532.12|30
1615551530000|2021-03-12 12:18:50|536.7|532.7|536.44|532.44|536.7|532.7|536.28|532.28|35
1615551540000|2021-03-12 12:19:00|536.43|532.43|536.3|532.3|536.43|532.43|536.3|532.3|31
1615551550000|2021-03-12 12:19:10|536.31|532.31|536.51|532.51|536.52|532.52|536.2|532.2|26
1615551560000|2021-03-12 12:19:20|536.47|532.47|536.35|532.35|536.48|532.48|536.26|532.26|29
1615551570000|2021-03-12 12:19:30|536.28|532.28|536.06|532.06|536.33|532.33|536.06|532.06|26
1615551580000|2021-03-12 12:19:40|536.07|532.07|536.21|532.21|536.25|532.25|536.07|532.07|28
1615551590000|2021-03-12 12:19:50|536.19|532.19|536.01|532.01|536.23|532.23|536.01|532.01|22
1615551600000|2021-03-12 12:20:00|536.02|532.02|535.93|531.93|536.2|532.2|535.91|531.91|24
1615551610000|2021-03-12 12:20:10|535.89|531.89|536.03|532.03|536.03|532.03|535.81|531.81|32
1615551620000|2021-03-12 12:20:20|536.04|532.04|536.09|532.09|536.32|532.32|536.03|532.03|24
1615551630000|2021-03-12 12:20:30|536.08|532.08|536.38|532.38|536.38|532.38|536.08|532.08|24
1615551640000|2021-03-12 12:20:40|536.34|532.34|536.71|532.71|536.71|532.71|536.34|532.34|26
1615551650000|2021-03-12 12:20:50|536.73|532.73|537.25|533.25|537.25|533.25|536.73|532.73|28
1615551660000|2021-03-12 12:21:00|536.71|532.71|537.09|533.09|537.18|533.18|536.71|532.71|33
1615551670000|2021-03-12 12:21:10|537.1|533.1|537.59|533.59|537.59|533.59|537.07|533.07|34
1615551680000|2021-03-12 12:21:20|537.72|533.72|537.62|533.62|537.79|533.79|537.41|533.41|35
1615551690000|2021-03-12 12:21:30|537.61|533.61|537.5|533.5|537.63|533.63|537.32|533.32|35
1615551700000|2021-03-12 12:21:40|537.53|533.53|537.7|533.7|537.7|533.7|537.4|533.4|29
1615551710000|2021-03-12 12:21:50|537.74|533.74|537.56|533.56|537.79|533.79|537.47|533.47|27
1615551720000|2021-03-12 12:22:00|537.59|533.59|537.67|533.67|537.76|533.76|537.5|533.5|29
1615551730000|2021-03-12 12:22:10|537.65|533.65|538.03|534.03|538.16|534.16|537.57|533.57|32
1615551740000|2021-03-12 12:22:20|538.01|534.01|538|534|538.01|534.01|537.78|533.78|28
1615551750000|2021-03-12 12:22:30|537.98|533.98|538.03|534.03|538.1|534.1|537.95|533.95|24
1615551760000|2021-03-12 12:22:40|538.02|534.02|538.03|534.03|538.07|534.07|537.98|533.98|25
1615551770000|2021-03-12 12:22:50|538.2|534.2|538.02|534.02|538.21|534.21|537.97|533.97|28
1615551780000|2021-03-12 12:23:00|538.03|534.03|538.07|534.07|538.07|534.07|537.91|533.91|25
1615551790000|2021-03-12 12:23:10|538.08|534.08|537.78|533.78|538.08|534.08|537.77|533.77|29
1615551800000|2021-03-12 12:23:20|537.7|533.7|537.76|533.76|537.82|533.82|537.56|533.56|31
1615551810000|2021-03-12 12:23:30|537.77|533.77|537.66|533.66|538.02|534.02|537.62|533.62|32
1615551820000|2021-03-12 12:23:40|537.65|533.65|538.13|534.13|538.13|534.13|537.65|533.65|31
1615551830000|2021-03-12 12:23:50|538.07|534.07|538.02|534.02|538.11|534.11|537.87|533.87|27
1615551840000|2021-03-12 12:24:00|538.04|534.04|537.55|533.55|538.04|534.04|537.55|533.55|35
1615551850000|2021-03-12 12:24:10|537.56|533.56|537.61|533.61|537.71|533.71|537.52|533.52|29
1615551860000|2021-03-12 12:24:20|537.7|533.7|537.46|533.46|537.72|533.72|537.46|533.46|29
1615551870000|2021-03-12 12:24:30|537.59|533.59|537.36|533.36|537.62|533.62|537.27|533.27|29
1615551880000|2021-03-12 12:24:40|537.38|533.38|537.29|533.29|537.39|533.39|537.25|533.25|16
1615551890000|2021-03-12 12:24:50|537.28|533.28|537.35|533.35|537.43|533.43|537.28|533.28|13
1615551900000|2021-03-12 12:25:00|537.36|533.36|537.33|533.33|537.36|533.36|537.28|533.28|13
1615551910000|2021-03-12 12:25:10|537.37|533.37|537.43|533.43|537.62|533.62|537.37|533.37|27
1615551920000|2021-03-12 12:25:20|537.41|533.41|537.39|533.39|537.47|533.47|537.32|533.32|21
1615551930000|2021-03-12 12:25:30|537.37|533.37|537.64|533.64|537.67|533.67|537.2|533.2|32
1615551940000|2021-03-12 12:25:40|537.51|533.51|537.78|533.78|537.79|533.79|537.51|533.51|21
1615551950000|2021-03-12 12:25:50|537.79|533.79|537.79|533.79|537.97|533.97|537.68|533.68|21
1615551960000|2021-03-12 12:26:00|537.73|533.73|537.6|533.6|537.83|533.83|537.57|533.57|30
1615551970000|2021-03-12 12:26:10|537.61|533.61|537.63|533.63|537.74|533.74|537.61|533.61|17
1615551980000|2021-03-12 12:26:20|537.64|533.64|537.58|533.58|537.64|533.64|537.56|533.56|16
1615551990000|2021-03-12 12:26:30|537.59|533.59|537.5|533.5|537.65|533.65|537.5|533.5|23
1615552000000|2021-03-12 12:26:40|537.51|533.51|537.42|533.42|537.7|533.7|537.41|533.41|35
1615552010000|2021-03-12 12:26:50|537.43|533.43|537.26|533.26|537.48|533.48|537.25|533.25|31
1615552020000|2021-03-12 12:27:00|537.27|533.27|536.71|532.71|537.27|533.27|536.7|532.7|28
1615552030000|2021-03-12 12:27:10|536.72|532.72|536.74|532.74|536.83|532.83|536.68|532.68|23
1615552040000|2021-03-12 12:27:20|536.77|532.77|536.57|532.57|536.81|532.81|536.55|532.55|23
1615552050000|2021-03-12 12:27:30|536.56|532.56|536.49|532.49|536.63|532.63|536.45|532.45|20
1615552060000|2021-03-12 12:27:40|536.48|532.48|536.46|532.46|536.49|532.49|536.41|532.41|16
1615552070000|2021-03-12 12:27:50|536.45|532.45|536.55|532.55|536.57|532.57|536.36|532.36|23
1615552080000|2021-03-12 12:28:00|536.54|532.54|536.96|532.96|536.96|532.96|536.54|532.54|25
1615552090000|2021-03-12 12:28:10|536.95|532.95|537.73|533.73|537.73|533.73|536.95|532.95|28
1615552100000|2021-03-12 12:28:20|537.62|533.62|537.4|533.4|537.75|533.75|537.39|533.39|29
1615552110000|2021-03-12 12:28:30|537.42|533.42|537.39|533.39|537.45|533.45|537.25|533.25|31
1615552120000|2021-03-12 12:28:40|537.38|533.38|537.55|533.55|537.61|533.61|537.27|533.27|21
1615552130000|2021-03-12 12:28:50|537.57|533.57|537.3|533.3|537.57|533.57|537.3|533.3|15
1615552140000|2021-03-12 12:29:00|537.29|533.29|537.57|533.57|537.65|533.65|537.27|533.27|22
1615552150000|2021-03-12 12:29:10|537.59|533.59|537.42|533.42|537.6|533.6|537.29|533.29|23
1615552160000|2021-03-12 12:29:20|537.4|533.4|537.21|533.21|537.46|533.46|537.18|533.18|27
1615552170000|2021-03-12 12:29:30|537.22|533.22|537.09|533.09|537.25|533.25|537.01|533.01|27
1615552180000|2021-03-12 12:29:40|537.1|533.1|536.98|532.98|537.1|533.1|536.98|532.98|23
1615552190000|2021-03-12 12:29:50|536.99|532.99|537.14|533.14|537.38|533.38|536.98|532.98|21
1615552200000|2021-03-12 12:30:00|537.16|533.16|536.95|532.95|537.25|533.25|536.95|532.95|20
1615552210000|2021-03-12 12:30:10|537.12|533.12|536.48|532.48|537.12|533.12|536.39|532.39|34
1615552220000|2021-03-12 12:30:20|536.5|532.5|536.29|532.29|536.5|532.5|536.23|532.23|23
1615552230000|2021-03-12 12:30:30|536.28|532.28|536.18|532.18|536.28|532.28|536.08|532.08|28
1615552240000|2021-03-12 12:30:40|536.2|532.2|536.19|532.19|536.34|532.34|536.19|532.19|16
1615552250000|2021-03-12 12:30:50|536.17|532.17|535.91|531.91|536.17|532.17|535.9|531.9|27
1615552260000|2021-03-12 12:31:00|535.9|531.9|536.16|532.16|536.27|532.27|535.78|531.78|34
1615552270000|2021-03-12 12:31:10|536.23|532.23|536.69|532.69|536.72|532.72|536.19|532.19|28
1615552280000|2021-03-12 12:31:20|536.66|532.66|536.83|532.83|536.83|532.83|536.66|532.66|26
1615552290000|2021-03-12 12:31:30|536.82|532.82|536.64|532.64|536.82|532.82|536.62|532.62|20
1615552300000|2021-03-12 12:31:40|536.65|532.65|536.72|532.72|536.81|532.81|536.62|532.62|19
1615552310000|2021-03-12 12:31:50|536.73|532.73|536.48|532.48|536.83|532.83|536.43|532.43|27
1615552320000|2021-03-12 12:32:00|536.46|532.46|536.86|532.86|536.86|532.86|536.46|532.46|32
1615552330000|2021-03-12 12:32:10|536.85|532.85|537.08|533.08|537.1|533.1|536.83|532.83|26
1615552340000|2021-03-12 12:32:20|537.05|533.05|537.34|533.34|537.34|533.34|536.98|532.98|24
1615552350000|2021-03-12 12:32:30|537.35|533.35|537.27|533.27|537.36|533.36|537.07|533.07|31
1615552360000|2021-03-12 12:32:40|537.28|533.28|537.15|533.15|537.31|533.31|537.13|533.13|27
1615552370000|2021-03-12 12:32:50|537.17|533.17|537.31|533.31|537.43|533.43|537.13|533.13|26
1615552380000|2021-03-12 12:33:00|537.36|533.36|537.16|533.16|537.37|533.37|537.15|533.15|25
1615552390000|2021-03-12 12:33:10|537.15|533.15|536.75|532.75|537.15|533.15|536.73|532.73|24
1615552400000|2021-03-12 12:33:20|536.74|532.74|536.7|532.7|536.87|532.87|536.7|532.7|19
1615552410000|2021-03-12 12:33:30|536.71|532.71|536.45|532.45|536.81|532.81|536.33|532.33|28
1615552420000|2021-03-12 12:33:40|536.48|532.48|536.49|532.49|536.56|532.56|536.45|532.45|23
1615552430000|2021-03-12 12:33:50|536.4|532.4|536.18|532.18|536.4|532.4|536.03|532.03|27
1615552440000|2021-03-12 12:34:00|536.16|532.16|535.97|531.97|536.24|532.24|535.97|531.97|33
1615552450000|2021-03-12 12:34:10|536.01|532.01|535.87|531.87|536.07|532.07|535.87|531.87|23
1615552460000|2021-03-12 12:34:20|535.88|531.88|535.76|531.76|535.92|531.92|535.76|531.76|22
1615552470000|2021-03-12 12:34:30|535.77|531.77|535.78|531.78|535.79|531.79|535.62|531.62|23
1615552480000|2021-03-12 12:34:40|535.85|531.85|535.19|531.19|535.86|531.86|535.17|531.17|25
1615552490000|2021-03-12 12:34:50|535.27|531.27|535.4|531.4|535.46|531.46|535.2|531.2|32
1615552500000|2021-03-12 12:35:00|535.45|531.45|535.19|531.19|535.45|531.45|535.18|531.18|31
1615552510000|2021-03-12 12:35:10|535.21|531.21|535.47|531.47|535.52|531.52|534.99|530.99|32
1615552520000|2021-03-12 12:35:20|535.46|531.46|535.36|531.36|535.56|531.56|535.31|531.31|35
1615552530000|2021-03-12 12:35:30|535.35|531.35|535.21|531.21|535.35|531.35|534.99|530.99|27
1615552540000|2021-03-12 12:35:40|535.22|531.22|535.2|531.2|535.37|531.37|535.16|531.16|34
1615552550000|2021-03-12 12:35:50|535.16|531.16|535.06|531.06|535.19|531.19|534.92|530.92|29
1615552560000|2021-03-12 12:36:00|535.04|531.04|535.37|531.37|535.38|531.38|534.93|530.93|29
1615552570000|2021-03-12 12:36:10|535.4|531.4|536|532|536|532|535.4|531.4|27
1615552580000|2021-03-12 12:36:20|535.93|531.93|535.84|531.84|535.93|531.93|535.6|531.6|19
1615552590000|2021-03-12 12:36:30|535.79|531.79|535.41|531.41|535.79|531.79|535.41|531.41|3
1615552600000|2021-03-12 12:36:40|535.45|531.45|535.61|531.61|535.64|531.64|535.36|531.36|27
1615552610000|2021-03-12 12:36:50|535.6|531.6|535.13|531.13|535.6|531.6|535.09|531.09|20
1615552620000|2021-03-12 12:37:00|535.04|531.04|535.63|531.63|535.63|531.63|535.04|531.04|20
1615552630000|2021-03-12 12:37:10|535.62|531.62|535.57|531.57|536.04|532.04|535.57|531.57|23
1615552640000|2021-03-12 12:37:20|535.55|531.55|535.38|531.38|535.59|531.59|535.27|531.27|23
1615552650000|2021-03-12 12:37:30|535.34|531.34|535.16|531.16|535.4|531.4|535.04|531.04|24
1615552660000|2021-03-12 12:37:40|535.15|531.15|535.01|531.01|535.21|531.21|535.01|531.01|20
1615552670000|2021-03-12 12:37:50|535|531|535.24|531.24|535.24|531.24|534.93|530.93|23
1615552680000|2021-03-12 12:38:00|535.19|531.19|535.02|531.02|535.29|531.29|534.98|530.98|29
1615552690000|2021-03-12 12:38:10|534.99|530.99|534.83|530.83|535.02|531.02|534.81|530.81|19
1615552700000|2021-03-12 12:38:20|534.85|530.85|534.9|530.9|535.12|531.12|534.83|530.83|23
1615552710000|2021-03-12 12:38:30|534.93|530.93|534.99|530.99|534.99|530.99|534.8|530.8|30
1615552720000|2021-03-12 12:38:40|535.07|531.07|535.32|531.32|535.32|531.32|535.07|531.07|8
1615552730000|2021-03-12 12:38:50|535.29|531.29|534.96|530.96|535.29|531.29|534.95|530.95|16
1615552740000|2021-03-12 12:39:00|534.92|530.92|534.72|530.72|534.92|530.92|534.71|530.71|26
1615552750000|2021-03-12 12:39:10|534.73|530.73|534.79|530.79|534.81|530.81|534.72|530.72|13
1615552760000|2021-03-12 12:39:20|534.86|530.86|535.05|531.05|535.15|531.15|534.86|530.86|26
1615552770000|2021-03-12 12:39:30|534.95|530.95|534.92|530.92|535.21|531.21|534.89|530.89|28
1615552780000|2021-03-12 12:39:40|534.95|530.95|534.83|530.83|535.11|531.11|534.83|530.83|18
1615552790000|2021-03-12 12:39:50|534.84|530.84|534.79|530.79|535.03|531.03|534.69|530.69|19
1615552800000|2021-03-12 12:40:00|534.97|530.97|534.69|530.69|535.04|531.04|534.69|530.69|28
1615552810000|2021-03-12 12:40:10|534.7|530.7|534.59|530.59|534.7|530.7|534.53|530.53|8
1615552820000|2021-03-12 12:40:20|534.6|530.6|534.77|530.77|534.89|530.89|534.6|530.6|13
1615552830000|2021-03-12 12:40:30|534.71|530.71|534.85|530.85|535.09|531.09|534.7|530.7|29
1615552840000|2021-03-12 12:40:40|535|531|534.95|530.95|535.1|531.1|534.84|530.84|26
1615552850000|2021-03-12 12:40:50|535.1|531.1|535.28|531.28|535.28|531.28|534.94|530.94|29
1615552860000|2021-03-12 12:41:00|535.26|531.26|535.42|531.42|535.44|531.44|535.26|531.26|10
1615552870000|2021-03-12 12:41:10|535.29|531.29|535.22|531.22|535.29|531.29|535.16|531.16|19
1615552880000|2021-03-12 12:41:20|535.2|531.2|535.34|531.34|535.62|531.62|535.14|531.14|20
1615552890000|2021-03-12 12:41:30|535.6|531.6|535.64|531.64|535.7|531.7|535.6|531.6|9
1615552900000|2021-03-12 12:41:40|535.58|531.58|535.43|531.43|535.65|531.65|535.34|531.34|29
1615552910000|2021-03-12 12:41:50|535.34|531.34|535.71|531.71|535.76|531.76|535.34|531.34|18
1615552920000|2021-03-12 12:42:00|535.72|531.72|535.71|531.71|535.79|531.79|535.57|531.57|26
1615552930000|2021-03-12 12:42:10|535.7|531.7|535.84|531.84|535.86|531.86|535.64|531.64|24
1615552940000|2021-03-12 12:42:20|535.83|531.83|535.59|531.59|535.83|531.83|535.5|531.5|22
1615552950000|2021-03-12 12:42:30|535.58|531.58|535.62|531.62|535.86|531.86|535.53|531.53|28
1615552960000|2021-03-12 12:42:40|535.58|531.58|535.46|531.46|535.74|531.74|535.46|531.46|18
1615552970000|2021-03-12 12:42:50|535.45|531.45|535.2|531.2|535.48|531.48|535.07|531.07|29
1615552980000|2021-03-12 12:43:00|535.23|531.23|535.02|531.02|535.29|531.29|534.98|530.98|28
1615552990000|2021-03-12 12:43:10|535.03|531.03|534.95|530.95|535.04|531.04|534.95|530.95|19
1615553000000|2021-03-12 12:43:20|534.97|530.97|535.48|531.48|535.48|531.48|534.96|530.96|28
1615553010000|2021-03-12 12:43:30|535.5|531.5|535.46|531.46|535.52|531.52|535.18|531.18|33
1615553020000|2021-03-12 12:43:40|535.48|531.48|535.33|531.33|535.59|531.59|535.33|531.33|29
1615553030000|2021-03-12 12:43:50|535.24|531.24|535.58|531.58|535.59|531.59|535.2|531.2|34
1615553040000|2021-03-12 12:44:00|535.62|531.62|536.61|532.61|536.69|532.69|535.5|531.5|30
1615553050000|2021-03-12 12:44:10|536.57|532.57|537.23|533.23|537.5|533.5|536.57|532.57|31
1615553060000|2021-03-12 12:44:20|537.2|533.2|537.72|533.72|537.72|533.72|537.17|533.17|29
1615553070000|2021-03-12 12:44:30|537.71|533.71|536.86|532.86|537.71|533.71|536.38|532.38|37
1615553080000|2021-03-12 12:44:40|536.83|532.83|537.34|533.34|537.45|533.45|536.83|532.83|28
1615553090000|2021-03-12 12:44:50|537.32|533.32|537.79|533.79|537.93|533.93|537.12|533.12|37
1615553100000|2021-03-12 12:45:00|537.81|533.81|537.41|533.41|537.81|533.81|537.41|533.41|36
1615553110000|2021-03-12 12:45:10|537.52|533.52|537.23|533.23|537.57|533.57|537.23|533.23|24
1615553120000|2021-03-12 12:45:20|537.19|533.19|537.48|533.48|537.57|533.57|537.19|533.19|24
1615553130000|2021-03-12 12:45:30|537.46|533.46|537.65|533.65|537.65|533.65|537.41|533.41|29
1615553140000|2021-03-12 12:45:40|537.54|533.54|537.55|533.55|537.64|533.64|537.41|533.41|31
1615553150000|2021-03-12 12:45:50|537.59|533.59|537.34|533.34|537.68|533.68|537.31|533.31|33
1615553160000|2021-03-12 12:46:00|537.33|533.33|537.19|533.19|537.38|533.38|537.15|533.15|26
1615553170000|2021-03-12 12:46:10|537.18|533.18|537.28|533.28|537.37|533.37|537.04|533.04|30
1615553180000|2021-03-12 12:46:20|537.14|533.14|537.24|533.24|537.31|533.31|537.14|533.14|24
1615553190000|2021-03-12 12:46:30|537.31|533.31|537.28|533.28|537.42|533.42|537.18|533.18|26
1615553200000|2021-03-12 12:46:40|537.24|533.24|537.33|533.33|537.33|533.33|537.13|533.13|26
1615553210000|2021-03-12 12:46:50|537.32|533.32|537.11|533.11|537.34|533.34|537.08|533.08|31
1615553220000|2021-03-12 12:47:00|537.1|533.1|537.1|533.1|537.24|533.24|536.99|532.99|30
1615553230000|2021-03-12 12:47:10|537.06|533.06|537.14|533.14|537.22|533.22|537.04|533.04|18
1615553240000|2021-03-12 12:47:20|537.13|533.13|537.13|533.13|537.14|533.14|537.08|533.08|20
1615553250000|2021-03-12 12:47:30|537.2|533.2|537.14|533.14|537.23|533.23|537.1|533.1|17
1615553260000|2021-03-12 12:47:40|537.13|533.13|537|533|537.13|533.13|537|533|22
1615553270000|2021-03-12 12:47:50|537.02|533.02|536.92|532.92|537.02|533.02|536.9|532.9|20
1615553280000|2021-03-12 12:48:00|536.87|532.87|536.4|532.4|536.9|532.9|536.4|532.4|31
1615553290000|2021-03-12 12:48:10|536.41|532.41|536.44|532.44|536.54|532.54|536.41|532.41|18
1615553300000|2021-03-12 12:48:20|536.43|532.43|536.42|532.42|536.47|532.47|536.38|532.38|16
1615553310000|2021-03-12 12:48:30|536.36|532.36|536.21|532.21|536.37|532.37|536.2|532.2|17
1615553320000|2021-03-12 12:48:40|536.22|532.22|536.46|532.46|536.51|532.51|536.2|532.2|30
1615553330000|2021-03-12 12:48:50|536.56|532.56|536.34|532.34|536.56|532.56|536.24|532.24|26
1615553340000|2021-03-12 12:49:00|536.33|532.33|536.26|532.26|536.49|532.49|536.26|532.26|21
1615553350000|2021-03-12 12:49:10|536.23|532.23|536.13|532.13|536.29|532.29|536.13|532.13|18
1615553360000|2021-03-12 12:49:20|536.12|532.12|536.09|532.09|536.15|532.15|536.06|532.06|25
1615553370000|2021-03-12 12:49:30|536.08|532.08|536.28|532.28|536.28|532.28|536.06|532.06|27
1615553380000|2021-03-12 12:49:40|536.24|532.24|536.21|532.21|536.3|532.3|536.21|532.21|16
1615553390000|2021-03-12 12:49:50|536.22|532.22|536.12|532.12|536.38|532.38|536.04|532.04|31
1615553400000|2021-03-12 12:50:00|536.13|532.13|536.13|532.13|536.16|532.16|535.96|531.96|23
1615553410000|2021-03-12 12:50:10|536.07|532.07|536|532|536.14|532.14|536|532|19
1615553420000|2021-03-12 12:50:20|535.99|531.99|535.7|531.7|535.99|531.99|535.69|531.69|27
1615553430000|2021-03-12 12:50:30|535.71|531.71|535.66|531.66|535.71|531.71|535.57|531.57|23
1615553440000|2021-03-12 12:50:40|535.67|531.67|535.95|531.95|535.96|531.96|535.65|531.65|21
1615553450000|2021-03-12 12:50:50|535.9|531.9|535.91|531.91|536.03|532.03|535.9|531.9|26
1615553460000|2021-03-12 12:51:00|535.87|531.87|535.61|531.61|535.87|531.87|535.54|531.54|21
1615553470000|2021-03-12 12:51:10|535.62|531.62|535.6|531.6|535.62|531.62|535.55|531.55|16
1615553480000|2021-03-12 12:51:20|535.61|531.61|535.6|531.6|535.65|531.65|535.56|531.56|24
1615553490000|2021-03-12 12:51:30|535.62|531.62|535.45|531.45|535.62|531.62|535.45|531.45|22
1615553500000|2021-03-12 12:51:40|535.48|531.48|535.58|531.58|535.68|531.68|535.44|531.44|31
1615553510000|2021-03-12 12:51:50|535.57|531.57|535.67|531.67|535.72|531.72|535.51|531.51|32
1615553520000|2021-03-12 12:52:00|535.66|531.66|535.64|531.64|535.76|531.76|535.62|531.62|22
1615553530000|2021-03-12 12:52:10|535.66|531.66|535.68|531.68|535.74|531.74|535.61|531.61|22
1615553540000|2021-03-12 12:52:20|535.65|531.65|535.73|531.73|535.77|531.77|535.62|531.62|25
1615553550000|2021-03-12 12:52:30|535.75|531.75|535.69|531.69|535.75|531.75|535.68|531.68|22
1615553560000|2021-03-12 12:52:40|535.7|531.7|535.63|531.63|535.72|531.72|535.63|531.63|22
1615553570000|2021-03-12 12:52:50|535.64|531.64|535.68|531.68|535.76|531.76|535.61|531.61|27
1615553580000|2021-03-12 12:53:00|535.67|531.67|535.43|531.43|535.69|531.69|535.4|531.4|25
1615553590000|2021-03-12 12:53:10|535.41|531.41|535.45|531.45|535.66|531.66|535.39|531.39|31
1615553600000|2021-03-12 12:53:20|535.52|531.52|535.44|531.44|535.52|531.52|535.35|531.35|28
1615553610000|2021-03-12 12:53:30|535.42|531.42|535.57|531.57|535.63|531.63|535.36|531.36|29
1615553620000|2021-03-12 12:53:40|535.6|531.6|535.69|531.69|535.74|531.74|535.6|531.6|20
1615553630000|2021-03-12 12:53:50|535.7|531.7|535.65|531.65|535.77|531.77|535.64|531.64|28
1615553640000|2021-03-12 12:54:00|535.63|531.63|535.38|531.38|535.63|531.63|535.36|531.36|15
1615553650000|2021-03-12 12:54:10|535.37|531.37|535.41|531.41|535.5|531.5|535.35|531.35|14
1615553660000|2021-03-12 12:54:20|535.32|531.32|535.03|531.03|535.33|531.33|535.02|531.02|21
1615553670000|2021-03-12 12:54:30|535.02|531.02|535.21|531.21|535.21|531.21|535.02|531.02|9
1615553680000|2021-03-12 12:54:40|535.22|531.22|535.06|531.06|535.22|531.22|535.04|531.04|22
1615553690000|2021-03-12 12:54:50|535.04|531.04|534.96|530.96|535.04|531.04|534.91|530.91|22
1615553700000|2021-03-12 12:55:00|534.93|530.93|534.76|530.76|534.95|530.95|534.74|530.74|27
1615553710000|2021-03-12 12:55:10|534.8|530.8|534.8|530.8|534.97|530.97|534.78|530.78|28
1615553720000|2021-03-12 12:55:20|534.77|530.77|534.75|530.75|534.81|530.81|534.74|530.74|20
1615553730000|2021-03-12 12:55:30|534.74|530.74|534.59|530.59|534.74|530.74|534.42|530.42|25
1615553740000|2021-03-12 12:55:40|534.55|530.55|534.55|530.55|534.62|530.62|534.49|530.49|19
1615553750000|2021-03-12 12:55:50|534.49|530.49|534.76|530.76|534.79|530.79|534.49|530.49|25
1615553760000|2021-03-12 12:56:00|534.75|530.75|534.62|530.62|534.82|530.82|534.58|530.58|29
1615553770000|2021-03-12 12:56:10|534.68|530.68|534.55|530.55|534.68|530.68|534.53|530.53|27
1615553780000|2021-03-12 12:56:20|534.57|530.57|534.51|530.51|534.6|530.6|534.48|530.48|23
1615553790000|2021-03-12 12:56:30|534.5|530.5|534.52|530.52|534.6|530.6|534.5|530.5|21
1615553800000|2021-03-12 12:56:40|534.54|530.54|534.67|530.67|534.67|530.67|534.51|530.51|18
1615553810000|2021-03-12 12:56:50|534.68|530.68|534.54|530.54|534.86|530.86|534.52|530.52|31
1615553820000|2021-03-12 12:57:00|534.53|530.53|534.36|530.36|534.53|530.53|534.28|530.28|24
1615553830000|2021-03-12 12:57:10|534.35|530.35|534.65|530.65|534.65|530.65|534.35|530.35|28
1615553840000|2021-03-12 12:57:20|534.51|530.51|534.53|530.53|534.68|530.68|534.34|530.34|33
1615553850000|2021-03-12 12:57:30|534.52|530.52|534.51|530.51|534.61|530.61|534.47|530.47|22
1615553860000|2021-03-12 12:57:40|534.48|530.48|534.66|530.66|534.8|530.8|534.48|530.48|27
1615553870000|2021-03-12 12:57:50|534.68|530.68|534.65|530.65|534.73|530.73|534.62|530.62|28
1615553880000|2021-03-12 12:58:00|534.66|530.66|534.57|530.57|534.68|530.68|534.47|530.47|21
1615553890000|2021-03-12 12:58:10|534.58|530.58|534.71|530.71|534.82|530.82|534.58|530.58|25
1615553900000|2021-03-12 12:58:20|534.72|530.72|534.86|530.86|534.9|530.9|534.63|530.63|30
1615553910000|2021-03-12 12:58:30|534.85|530.85|534.87|530.87|534.97|530.97|534.84|530.84|25
1615553920000|2021-03-12 12:58:40|534.86|530.86|534.89|530.89|534.94|530.94|534.75|530.75|29
1615553930000|2021-03-12 12:58:50|534.87|530.87|534.61|530.61|534.9|530.9|534.61|530.61|27
1615553940000|2021-03-12 12:59:00|534.65|530.65|534.82|530.82|534.88|530.88|534.65|530.65|31
1615553950000|2021-03-12 12:59:10|534.81|530.81|535.07|531.07|535.24|531.24|534.8|530.8|29
1615553960000|2021-03-12 12:59:20|535.1|531.1|534.92|530.92|535.2|531.2|534.86|530.86|29
1615553970000|2021-03-12 12:59:30|534.9|530.9|535.12|531.12|535.14|531.14|534.87|530.87|28
1615553980000|2021-03-12 12:59:40|535.13|531.13|535.12|531.12|535.2|531.2|535.09|531.09|24
1615553990000|2021-03-12 12:59:50|535.14|531.14|535.11|531.11|535.22|531.22|535.02|531.02|22
1615554000000|2021-03-12 13:00:00|535.08|531.08|534.72|530.72|535.11|531.11|534.67|530.67|31
1615554010000|2021-03-12 13:00:10|534.7|530.7|534.57|530.57|534.72|530.72|534.5|530.5|26
1615554020000|2021-03-12 13:00:20|534.67|530.67|534.7|530.7|534.75|530.75|534.54|530.54|25
1615554030000|2021-03-12 13:00:30|534.69|530.69|534.29|530.29|534.73|530.73|534.29|530.29|25
1615554040000|2021-03-12 13:00:40|534.25|530.25|533.75|529.75|534.25|530.25|533.74|529.74|33
1615554050000|2021-03-12 13:00:50|533.82|529.82|533.79|529.79|533.82|529.82|533.55|529.55|30
1615554060000|2021-03-12 13:01:00|533.74|529.74|533.58|529.58|533.86|529.86|533.58|529.58|31
1615554070000|2021-03-12 13:01:10|533.57|529.57|533.44|529.44|533.73|529.73|533.42|529.42|30
1615554080000|2021-03-12 13:01:20|533.45|529.45|532.9|528.9|533.45|529.45|532.85|528.85|34
1615554090000|2021-03-12 13:01:30|532.77|528.77|532.58|528.58|532.82|528.82|532.54|528.54|36
1615554100000|2021-03-12 13:01:40|532.57|528.57|532.57|528.57|532.76|528.76|532.5|528.5|31
1615554110000|2021-03-12 13:01:50|532.6|528.6|532.17|528.17|532.62|528.62|532.17|528.17|35
1615554120000|2021-03-12 13:02:00|532.18|528.18|528.76|524.76|532.18|528.18|528.41|524.41|37
1615554130000|2021-03-12 13:02:10|528.78|524.78|530.02|526.02|530.02|526.02|528.78|524.78|37
1615554140000|2021-03-12 13:02:20|529.87|525.87|531.01|527.01|531.01|527.01|529.66|525.66|39
1615554150000|2021-03-12 13:02:30|530.85|526.85|531.24|527.24|531.41|527.41|530.47|526.47|38
1615554160000|2021-03-12 13:02:40|531.23|527.23|530.43|526.43|531.46|527.46|530.43|526.43|40
1615554170000|2021-03-12 13:02:50|530.49|526.49|530.75|526.75|530.8|526.8|530.26|526.26|34
1615554180000|2021-03-12 13:03:00|530.98|526.98|530.88|526.88|531.09|527.09|530.75|526.75|37
1615554190000|2021-03-12 13:03:10|530.76|526.76|530.27|526.27|530.76|526.76|530.22|526.22|34
1615554200000|2021-03-12 13:03:20|530.28|526.28|529.98|525.98|530.58|526.58|529.98|525.98|36
1615554210000|2021-03-12 13:03:30|529.85|525.85|529.99|525.99|529.99|525.99|529.66|525.66|30
1615554220000|2021-03-12 13:03:40|529.95|525.95|528.87|524.87|529.96|525.96|528.86|524.86|32
1615554230000|2021-03-12 13:03:50|528.85|524.85|529.07|525.07|529.07|525.07|528.68|524.68|30
1615554240000|2021-03-12 13:04:00|529.1|525.1|529.19|525.19|529.25|525.25|528.99|524.99|34
1615554250000|2021-03-12 13:04:10|529.1|525.1|529.33|525.33|529.41|525.41|528.9|524.9|34
1615554260000|2021-03-12 13:04:20|529.37|525.37|529.18|525.18|529.87|525.87|529.18|525.18|36
1615554270000|2021-03-12 13:04:30|529.11|525.11|528.99|524.99|529.3|525.3|528.99|524.99|34
1615554280000|2021-03-12 13:04:40|529|525|528.62|524.62|529.03|525.03|528.55|524.55|36
1615554290000|2021-03-12 13:04:50|528.49|524.49|528.59|524.59|528.94|524.94|528.41|524.41|35
1615554300000|2021-03-12 13:05:00|528.95|524.95|527.39|523.39|528.95|524.95|527.34|523.34|29
1615554310000|2021-03-12 13:05:10|527.49|523.49|527.15|523.15|527.71|523.71|527.15|523.15|35
1615554320000|2021-03-12 13:05:20|526.89|522.89|527.38|523.38|527.38|523.38|526.89|522.89|33
1615554330000|2021-03-12 13:05:30|527.37|523.37|526.29|522.29|527.37|523.37|526.29|522.29|34
1615554340000|2021-03-12 13:05:40|526.3|522.3|525.71|521.71|526.37|522.37|525.66|521.66|28
1615554350000|2021-03-12 13:05:50|525.66|521.66|525.46|521.46|525.67|521.67|525.4|521.4|32
1615554360000|2021-03-12 13:06:00|525.55|521.55|524.69|520.69|525.57|521.57|524.65|520.65|34
1615554370000|2021-03-12 13:06:10|524.71|520.71|524.16|520.16|524.82|520.82|523.88|519.88|37
1615554380000|2021-03-12 13:06:20|524.18|520.18|522.65|518.65|524.46|520.46|522.6|518.6|36
1615554390000|2021-03-12 13:06:30|522.61|518.61|521.73|517.73|522.86|518.86|521.66|517.66|37
1615554400000|2021-03-12 13:06:40|522.35|518.35|521.42|517.42|522.35|518.35|521.42|517.42|33
1615554410000|2021-03-12 13:06:50|521.26|517.26|520.45|516.45|521.44|517.44|520.41|516.41|25
1615554420000|2021-03-12 13:07:00|520.37|516.37|520.51|516.51|520.72|516.72|520.31|516.31|36
1615554430000|2021-03-12 13:07:10|520.5|516.5|520.21|516.21|520.5|516.5|520.19|516.19|33
1615554440000|2021-03-12 13:07:20|520.22|516.22|520.42|516.42|520.74|516.74|520.05|516.05|34
1615554450000|2021-03-12 13:07:30|520.44|516.44|521.35|517.35|521.38|517.38|520.44|516.44|35
1615554460000|2021-03-12 13:07:40|521.57|517.57|523.48|519.48|523.63|519.63|521.45|517.45|35
1615554470000|2021-03-12 13:07:50|523.43|519.43|524.12|520.12|524.16|520.16|523.27|519.27|34
1615554480000|2021-03-12 13:08:00|524.15|520.15|525.4|521.4|525.52|521.52|524.15|520.15|36
1615554490000|2021-03-12 13:08:10|525.26|521.26|523.73|519.73|525.35|521.35|523.54|519.54|37
1615554500000|2021-03-12 13:08:20|523.58|519.58|525.1|521.1|525.13|521.13|523.56|519.56|29
1615554510000|2021-03-12 13:08:30|525.04|521.04|524.51|520.51|525.57|521.57|524.51|520.51|35
1615554520000|2021-03-12 13:08:40|525.36|521.36|524.19|520.19|525.54|521.54|524.17|520.17|39
1615554530000|2021-03-12 13:08:50|524.17|520.17|523.94|519.94|524.28|520.28|523.9|519.9|34
1615554540000|2021-03-12 13:09:00|523.93|519.93|524.56|520.56|524.59|520.59|523.86|519.86|31
1615554550000|2021-03-12 13:09:10|524.62|520.62|525.12|521.12|525.31|521.31|524.44|520.44|35
1615554560000|2021-03-12 13:09:20|525.23|521.23|525.12|521.12|525.48|521.48|524.84|520.84|38
1615554570000|2021-03-12 13:09:30|525.15|521.15|523.97|519.97|525.15|521.15|523.92|519.92|37
1615554580000|2021-03-12 13:09:40|523.96|519.96|523.52|519.52|523.96|519.96|523.12|519.12|38
1615554590000|2021-03-12 13:09:50|523.54|519.54|522.72|518.72|523.78|519.78|522.72|518.72|35
1615554600000|2021-03-12 13:10:00|522.91|518.91|521.66|517.66|522.91|518.91|521.55|517.55|31
1615554610000|2021-03-12 13:10:10|521.58|517.58|522.37|518.37|522.63|518.63|521.32|517.32|36
1615554620000|2021-03-12 13:10:20|522.52|518.52|522.16|518.16|523.3|519.3|522.06|518.06|37
1615554630000|2021-03-12 13:10:30|522.11|518.11|521.21|517.21|522.19|518.19|521.2|517.2|34
1615554640000|2021-03-12 13:10:40|521.22|517.22|521.18|517.18|522.19|518.19|521.12|517.12|34
1615554650000|2021-03-12 13:10:50|521.2|517.2|520.61|516.61|521.21|517.21|520.23|516.23|37
1615554660000|2021-03-12 13:11:00|520.65|516.65|520.01|516.01|520.76|516.76|520.01|516.01|33
1615554670000|2021-03-12 13:11:10|519.91|515.91|519.03|515.03|519.92|515.92|519|515|37
1615554680000|2021-03-12 13:11:20|519.36|515.36|517.99|513.99|519.5|515.5|517.64|513.64|38
1615554690000|2021-03-12 13:11:30|517.95|513.95|517.28|513.28|518.11|514.11|516.97|512.97|39
1615554700000|2021-03-12 13:11:40|517.36|513.36|516.01|512.01|517.36|513.36|516.01|512.01|37
1615554710000|2021-03-12 13:11:50|515.96|511.96|516.24|512.24|516.8|512.8|515.89|511.89|37
1615554720000|2021-03-12 13:12:00|516.33|512.33|517.64|513.64|517.73|513.73|516.32|512.32|39
1615554730000|2021-03-12 13:12:10|517.49|513.49|519.11|515.11|519.11|515.11|516.87|512.87|39
1615554740000|2021-03-12 13:12:20|518.91|514.91|519.17|515.17|520.25|516.25|518.91|514.91|38
1615554750000|2021-03-12 13:12:30|519.22|515.22|518.18|514.18|519.46|515.46|517.2|513.2|38
1615554760000|2021-03-12 13:12:40|517.8|513.8|518.55|514.55|519.11|515.11|517.8|513.8|37
1615554770000|2021-03-12 13:12:50|518.98|514.98|520.11|516.11|520.12|516.12|518.6|514.6|37
1615554780000|2021-03-12 13:13:00|520.57|516.57|521.28|517.28|521.33|517.33|520.32|516.32|39
1615554790000|2021-03-12 13:13:10|521.29|517.29|520.82|516.82|521.49|517.49|520.48|516.48|36
1615554800000|2021-03-12 13:13:20|520.95|516.95|520.39|516.39|520.95|516.95|520.39|516.39|37
1615554810000|2021-03-12 13:13:30|520.31|516.31|520.56|516.56|520.82|516.82|520.06|516.06|32
1615554820000|2021-03-12 13:13:40|520.75|516.75|521.17|517.17|521.54|517.54|520.59|516.59|39
1615554830000|2021-03-12 13:13:50|521.18|517.18|520.97|516.97|521.26|517.26|520.7|516.7|34
1615554840000|2021-03-12 13:14:00|521.07|517.07|521.17|517.17|521.29|517.29|520.87|516.87|34
1615554850000|2021-03-12 13:14:10|521.2|517.2|521.84|517.84|521.84|517.84|521.03|517.03|36
1615554860000|2021-03-12 13:14:20|521.8|517.8|521.76|517.76|521.88|517.88|521.52|517.52|32
1615554870000|2021-03-12 13:14:30|521.89|517.89|521.58|517.58|521.89|517.89|521.3|517.3|31
1615554880000|2021-03-12 13:14:40|521.67|517.67|521.46|517.46|521.77|517.77|521.46|517.46|35
1615554890000|2021-03-12 13:14:50|521.38|517.38|520.87|516.87|521.38|517.38|520.85|516.85|36
1615554900000|2021-03-12 13:15:00|520.84|516.84|520.64|516.64|520.84|516.84|520.38|516.38|30
1615554910000|2021-03-12 13:15:10|520.58|516.58|521|517|521.14|517.14|520.52|516.52|35
1615554920000|2021-03-12 13:15:20|520.97|516.97|521.38|517.38|521.54|517.54|520.96|516.96|38
1615554930000|2021-03-12 13:15:30|521.44|517.44|522.08|518.08|522.3|518.3|521.09|517.09|36
1615554940000|2021-03-12 13:15:40|522.39|518.39|522.33|518.33|522.6|518.6|521.96|517.96|34
1615554950000|2021-03-12 13:15:50|522.32|518.32|522.63|518.63|522.85|518.85|521.8|517.8|33
1615554960000|2021-03-12 13:16:00|522.58|518.58|522.95|518.95|522.95|518.95|522.44|518.44|33
1615554970000|2021-03-12 13:16:10|522.99|518.99|523.75|519.75|524.04|520.04|522.99|518.99|37
1615554980000|2021-03-12 13:16:20|523.92|519.92|524.08|520.08|524.51|520.51|523.92|519.92|36
1615554990000|2021-03-12 13:16:30|523.7|519.7|523.32|519.32|523.75|519.75|522.98|518.98|38
1615555000000|2021-03-12 13:16:40|523.28|519.28|523.09|519.09|523.49|519.49|522.91|518.91|38
1615555010000|2021-03-12 13:16:50|523.08|519.08|523.58|519.58|523.94|519.94|522.96|518.96|36
1615555020000|2021-03-12 13:17:00|523.59|519.59|523.4|519.4|523.7|519.7|523.08|519.08|36
1615555030000|2021-03-12 13:17:10|523.25|519.25|524.61|520.61|524.61|520.61|523.22|519.22|33
1615555040000|2021-03-12 13:17:20|524.6|520.6|524.83|520.83|524.89|520.89|524.6|520.6|34
1615555050000|2021-03-12 13:17:30|524.77|520.77|524.74|520.74|524.78|520.78|524.54|520.54|33
1615555060000|2021-03-12 13:17:40|524.89|520.89|525.07|521.07|525.18|521.18|524.89|520.89|34
1615555070000|2021-03-12 13:17:50|525.08|521.08|525.14|521.14|525.28|521.28|524.96|520.96|35
1615555080000|2021-03-12 13:18:00|525.15|521.15|525.36|521.36|525.39|521.39|525.02|521.02|35
1615555090000|2021-03-12 13:18:10|525.37|521.37|525.34|521.34|525.52|521.52|525.2|521.2|22
1615555100000|2021-03-12 13:18:20|525.26|521.26|524.67|520.67|525.27|521.27|524.67|520.67|34
1615555110000|2021-03-12 13:18:30|524.58|520.58|523.69|519.69|524.58|520.58|523.67|519.67|34
1615555120000|2021-03-12 13:18:40|523.73|519.73|523.62|519.62|523.8|519.8|523.44|519.44|35
1615555130000|2021-03-12 13:18:50|523.64|519.64|523.34|519.34|523.68|519.68|523.14|519.14|38
1615555140000|2021-03-12 13:19:00|523.35|519.35|523.7|519.7|523.8|519.8|523.32|519.32|32
1615555150000|2021-03-12 13:19:10|523.68|519.68|524.54|520.54|524.61|520.61|523.68|519.68|33
1615555160000|2021-03-12 13:19:20|524.47|520.47|524.53|520.53|524.53|520.53|524.25|520.25|36
1615555170000|2021-03-12 13:19:30|524.52|520.52|524.68|520.68|524.75|520.75|524.47|520.47|34
1615555180000|2021-03-12 13:19:40|524.67|520.67|524.49|520.49|524.69|520.69|524.45|520.45|26
1615555190000|2021-03-12 13:19:50|524.53|520.53|524.1|520.1|524.53|520.53|523.98|519.98|33
1615555200000|2021-03-12 13:20:00|524.16|520.16|523.54|519.54|524.2|520.2|523.54|519.54|36
1615555210000|2021-03-12 13:20:10|523.51|519.51|522.81|518.81|523.55|519.55|522.78|518.78|33
1615555220000|2021-03-12 13:20:20|522.8|518.8|521.61|517.61|522.8|518.8|521.46|517.46|35
1615555230000|2021-03-12 13:20:30|521.62|517.62|522.08|518.08|522.65|518.65|521.54|517.54|39
1615555240000|2021-03-12 13:20:40|521.78|517.78|520.8|516.8|522.08|518.08|520.71|516.71|36
1615555250000|2021-03-12 13:20:50|520.75|516.75|520.71|516.71|520.84|516.84|520.36|516.36|35
1615555260000|2021-03-12 13:21:00|520.72|516.72|520.78|516.78|520.89|516.89|520.62|516.62|35
1615555270000|2021-03-12 13:21:10|520.8|516.8|521.9|517.9|522.02|518.02|520.72|516.72|34
1615555280000|2021-03-12 13:21:20|521.83|517.83|521|517|521.93|517.93|520.94|516.94|34
1615555290000|2021-03-12 13:21:30|521.01|517.01|521.71|517.71|521.84|517.84|520.99|516.99|38
1615555300000|2021-03-12 13:21:40|521.67|517.67|521.93|517.93|522.13|518.13|521.57|517.57|34
1615555310000|2021-03-12 13:21:50|521.88|517.88|521.89|517.89|522.01|518.01|521.78|517.78|32
1615555320000|2021-03-12 13:22:00|521.93|517.93|521.92|517.92|522.47|518.47|521.9|517.9|36
1615555330000|2021-03-12 13:22:10|521.99|517.99|522.52|518.52|522.93|518.93|521.99|517.99|33
1615555340000|2021-03-12 13:22:20|522.59|518.59|521.84|517.84|522.59|518.59|521.81|517.81|35
1615555350000|2021-03-12 13:22:30|521.81|517.81|521.73|517.73|521.96|517.96|521.59|517.59|32
1615555360000|2021-03-12 13:22:40|521.7|517.7|520.93|516.93|521.72|517.72|520.93|516.93|32
1615555370000|2021-03-12 13:22:50|520.91|516.91|521.22|517.22|521.22|517.22|520.42|516.42|38
1615555380000|2021-03-12 13:23:00|521.21|517.21|521.35|517.35|521.35|517.35|520.8|516.8|35
1615555390000|2021-03-12 13:23:10|521.31|517.31|520.88|516.88|521.55|517.55|520.88|516.88|40
1615555400000|2021-03-12 13:23:20|520.82|516.82|520.83|516.83|521|517|520.72|516.72|33
1615555410000|2021-03-12 13:23:30|520.79|516.79|520.28|516.28|520.8|516.8|520.27|516.27|32
1615555420000|2021-03-12 13:23:40|520.29|516.29|519.61|515.61|520.29|516.29|519.61|515.61|36
1615555430000|2021-03-12 13:23:50|519.6|515.6|519.69|515.69|519.9|515.9|519.6|515.6|31
1615555440000|2021-03-12 13:24:00|519.63|515.63|520.16|516.16|520.16|516.16|519.49|515.49|35
1615555450000|2021-03-12 13:24:10|520.09|516.09|520.74|516.74|520.92|516.92|520.09|516.09|35
1615555460000|2021-03-12 13:24:20|520.58|516.58|520.92|516.92|520.92|516.92|520.57|516.57|32
1615555470000|2021-03-12 13:24:30|520.9|516.9|520.63|516.63|521.01|517.01|520.6|516.6|34
1615555480000|2021-03-12 13:24:40|520.47|516.47|520.32|516.32|520.49|516.49|520.06|516.06|32
1615555490000|2021-03-12 13:24:50|520.33|516.33|520.72|516.72|520.77|516.77|520.3|516.3|34
1615555500000|2021-03-12 13:25:00|520.77|516.77|521.24|517.24|521.54|517.54|520.77|516.77|37
1615555510000|2021-03-12 13:25:10|521.2|517.2|521.23|517.23|521.44|517.44|520.96|516.96|36
1615555520000|2021-03-12 13:25:20|521.15|517.15|520.63|516.63|521.17|517.17|520.63|516.63|31
1615555530000|2021-03-12 13:25:30|520.62|516.62|520.45|516.45|520.62|516.62|520.25|516.25|30
1615555540000|2021-03-12 13:25:40|520.52|516.52|520.16|516.16|520.63|516.63|520.16|516.16|25
1615555550000|2021-03-12 13:25:50|520.14|516.14|520.28|516.28|520.67|516.67|520.04|516.04|28
1615555560000|2021-03-12 13:26:00|520.17|516.17|519.99|515.99|520.21|516.21|519.99|515.99|28
1615555570000|2021-03-12 13:26:10|519.98|515.98|519.86|515.86|519.98|515.98|519.62|515.62|29
1615555580000|2021-03-12 13:26:20|519.83|515.83|519.31|515.31|519.9|515.9|519.29|515.29|35
1615555590000|2021-03-12 13:26:30|519.18|515.18|519.01|515.01|519.41|515.41|518.95|514.95|35
1615555600000|2021-03-12 13:26:40|518.96|514.96|517.97|513.97|518.97|514.97|517.9|513.9|37
1615555610000|2021-03-12 13:26:50|518|514|517.58|513.58|518.01|514.01|517.5|513.5|37
1615555620000|2021-03-12 13:27:00|517.6|513.6|516.92|512.92|517.64|513.64|516.84|512.84|38
1615555630000|2021-03-12 13:27:10|516.87|512.87|515.34|511.34|516.87|512.87|515.34|511.34|27
1615555640000|2021-03-12 13:27:20|515.31|511.31|515.09|511.09|515.61|511.61|515.09|511.09|30
1615555650000|2021-03-12 13:27:30|515.13|511.13|514.85|510.85|515.28|511.28|514.84|510.84|33
1615555660000|2021-03-12 13:27:40|514.75|510.75|513.28|509.28|514.75|510.75|513.28|509.28|31
1615555670000|2021-03-12 13:27:50|513.32|509.32|513.46|509.46|513.5|509.5|512.91|508.91|38
1615555680000|2021-03-12 13:28:00|513.55|509.55|513.96|509.96|514.29|510.29|513.5|509.5|34
1615555690000|2021-03-12 13:28:10|513.78|509.78|513.99|509.99|514.13|510.13|513.65|509.65|39
1615555700000|2021-03-12 13:28:20|514.02|510.02|513.06|509.06|514.32|510.32|513.06|509.06|35
1615555710000|2021-03-12 13:28:30|513.1|509.1|513.46|509.46|513.67|509.67|512.99|508.99|35
1615555720000|2021-03-12 13:28:40|513.47|509.47|514.95|510.95|515.03|511.03|513.47|509.47|40
1615555730000|2021-03-12 13:28:50|515.02|511.02|514.47|510.47|515.03|511.03|514.09|510.09|39
1615555740000|2021-03-12 13:29:00|514.54|510.54|514.91|510.91|515.34|511.34|514.46|510.46|38
1615555750000|2021-03-12 13:29:10|514.78|510.78|514.47|510.47|514.79|510.79|513.91|509.91|36
1615555760000|2021-03-12 13:29:20|514.46|510.46|516.14|512.14|516.23|512.23|514.46|510.46|33
1615555770000|2021-03-12 13:29:30|516|512|516.55|512.55|516.71|512.71|515.57|511.57|36
1615555780000|2021-03-12 13:29:40|516.71|512.71|516.76|512.76|517.52|513.52|516.7|512.7|38
1615555790000|2021-03-12 13:29:50|516.36|512.36|516.9|512.9|517.46|513.46|516.36|512.36|38
1615555800000|2021-03-12 13:30:00|516.74|512.74|516.67|512.67|516.74|512.74|515.69|511.69|39
1615555810000|2021-03-12 13:30:10|516.68|512.68|517.8|513.8|517.96|513.96|516.68|512.68|35
1615555820000|2021-03-12 13:30:20|517.85|513.85|519.26|515.26|519.44|515.44|517.73|513.73|38
1615555830000|2021-03-12 13:30:30|519.16|515.16|519.02|515.02|519.59|515.59|518.92|514.92|38
1615555840000|2021-03-12 13:30:40|519.23|515.23|519.39|515.39|519.71|515.71|519.23|515.23|39
1615555850000|2021-03-12 13:30:50|519.4|515.4|519.51|515.51|519.79|515.79|518.52|514.52|37
1615555860000|2021-03-12 13:31:00|519.45|515.45|519.53|515.53|519.93|515.93|519.42|515.42|36
1615555870000|2021-03-12 13:31:10|519.52|515.52|518.55|514.55|519.86|515.86|518.55|514.55|37
1615555880000|2021-03-12 13:31:20|518.81|514.81|517.19|513.19|518.81|514.81|516.88|512.88|39
1615555890000|2021-03-12 13:31:30|517.26|513.26|517.3|513.3|517.92|513.92|517.15|513.15|39
1615555900000|2021-03-12 13:31:40|517.34|513.34|517.47|513.47|517.81|513.81|517.25|513.25|39
1615555910000|2021-03-12 13:31:50|517.4|513.4|517.59|513.59|517.68|513.68|517.18|513.18|38
1615555920000|2021-03-12 13:32:00|517.65|513.65|516.72|512.72|517.65|513.65|516.62|512.62|37
1615555930000|2021-03-12 13:32:10|516.54|512.54|516.76|512.76|516.83|512.83|516.35|512.35|39
1615555940000|2021-03-12 13:32:20|516.67|512.67|517.63|513.63|517.65|513.65|516.52|512.52|39
1615555950000|2021-03-12 13:32:30|517.56|513.56|517.79|513.79|518.91|514.91|517.56|513.56|36
1615555960000|2021-03-12 13:32:40|517.67|513.67|517.52|513.52|518.11|514.11|517.32|513.32|39
1615555970000|2021-03-12 13:32:50|517.54|513.54|517.76|513.76|518.09|514.09|517.46|513.46|38
1615555980000|2021-03-12 13:33:00|517.72|513.72|517.25|513.25|518.15|514.15|516.77|512.77|37
1615555990000|2021-03-12 13:33:10|517.09|513.09|518.59|514.59|518.69|514.69|517.09|513.09|37
1615556000000|2021-03-12 13:33:20|518.57|514.57|518.65|514.65|519.08|515.08|518.51|514.51|34
1615556010000|2021-03-12 13:33:30|518.81|514.81|518.11|514.11|518.81|514.81|517.66|513.66|36
1615556020000|2021-03-12 13:33:40|518.15|514.15|518.26|514.26|518.55|514.55|517.69|513.69|38
1615556030000|2021-03-12 13:33:50|518.3|514.3|518.74|514.74|518.77|514.77|518.21|514.21|37
1615556040000|2021-03-12 13:34:00|518.65|514.65|517.98|513.98|518.67|514.67|517.98|513.98|39
1615556050000|2021-03-12 13:34:10|518|514|518.07|514.07|518.39|514.39|517.97|513.97|35
1615556060000|2021-03-12 13:34:20|517.87|513.87|518.61|514.61|518.74|514.74|517.6|513.6|37
1615556070000|2021-03-12 13:34:30|518.47|514.47|518.09|514.09|518.6|514.6|517.79|513.79|37
1615556080000|2021-03-12 13:34:40|517.88|513.88|517.72|513.72|518.37|514.37|517.7|513.7|35
1615556090000|2021-03-12 13:34:50|517.81|513.81|518.02|514.02|518.41|514.41|517.75|513.75|40
1615556100000|2021-03-12 13:35:00|518.07|514.07|518.22|514.22|518.28|514.28|517.54|513.54|34
1615556110000|2021-03-12 13:35:10|518.21|514.21|519.07|515.07|519.07|515.07|518.01|514.01|34
1615556120000|2021-03-12 13:35:20|519.06|515.06|519.84|515.84|519.93|515.93|518.93|514.93|33
1615556130000|2021-03-12 13:35:30|519.93|515.93|519.94|515.94|520.02|516.02|519.19|515.19|38
1615556140000|2021-03-12 13:35:40|519.86|515.86|519.74|515.74|519.88|515.88|519.28|515.28|34
1615556150000|2021-03-12 13:35:50|519.75|515.75|520.19|516.19|520.27|516.27|519.55|515.55|30
1615556160000|2021-03-12 13:36:00|520.16|516.16|520.12|516.12|520.45|516.45|519.73|515.73|31
1615556170000|2021-03-12 13:36:10|520.11|516.11|521.55|517.55|521.55|517.55|520.09|516.09|37
1615556180000|2021-03-12 13:36:20|521.54|517.54|521.19|517.19|521.71|517.71|520.69|516.69|32
1615556190000|2021-03-12 13:36:30|521.21|517.21|520.96|516.96|521.41|517.41|520.57|516.57|39
1615556200000|2021-03-12 13:36:40|520.97|516.97|520.83|516.83|520.98|516.98|520.55|516.55|36
1615556210000|2021-03-12 13:36:50|520.85|516.85|520.81|516.81|521.09|517.09|520.64|516.64|33
1615556220000|2021-03-12 13:37:00|520.75|516.75|519.54|515.54|520.85|516.85|519.49|515.49|35
1615556230000|2021-03-12 13:37:10|519.49|515.49|519.6|515.6|520.04|516.04|519.32|515.32|35
1615556240000|2021-03-12 13:37:20|519.55|515.55|519.79|515.79|520.08|516.08|519.5|515.5|36
1615556250000|2021-03-12 13:37:30|519.9|515.9|519.65|515.65|520|516|519.44|515.44|34
1615556260000|2021-03-12 13:37:40|519.69|515.69|519.9|515.9|520.2|516.2|519.69|515.69|34
1615556270000|2021-03-12 13:37:50|519.91|515.91|519.61|515.61|520|516|519.61|515.61|30
1615556280000|2021-03-12 13:38:00|519.54|515.54|519.5|515.5|519.61|515.61|518.98|514.98|29
1615556290000|2021-03-12 13:38:10|519.42|515.42|519.83|515.83|520.02|516.02|519.42|515.42|35
1615556300000|2021-03-12 13:38:20|519.89|515.89|520.34|516.34|520.38|516.38|519.89|515.89|36
1615556310000|2021-03-12 13:38:30|520.51|516.51|520.35|516.35|520.63|516.63|520.16|516.16|36
1615556320000|2021-03-12 13:38:40|520.37|516.37|520.1|516.1|520.4|516.4|519.69|515.69|30
1615556330000|2021-03-12 13:38:50|520.16|516.16|520.43|516.43|520.56|516.56|520.15|516.15|30
1615556340000|2021-03-12 13:39:00|520.41|516.41|520.16|516.16|520.45|516.45|520.11|516.11|35
1615556350000|2021-03-12 13:39:10|520.15|516.15|520.53|516.53|520.54|516.54|520.09|516.09|37
1615556360000|2021-03-12 13:39:20|520.49|516.49|520.42|516.42|520.55|516.55|520.26|516.26|31
1615556370000|2021-03-12 13:39:30|520.39|516.39|520.93|516.93|520.93|516.93|520.29|516.29|31
1615556380000|2021-03-12 13:39:40|520.94|516.94|520.56|516.56|521.06|517.06|520.56|516.56|38
1615556390000|2021-03-12 13:39:50|520.57|516.57|520.87|516.87|520.9|516.9|520.56|516.56|31
1615556400000|2021-03-12 13:40:00|520.88|516.88|521.37|517.37|521.42|517.42|520.84|516.84|34
1615556410000|2021-03-12 13:40:10|521.38|517.38|521.5|517.5|521.57|517.57|521.09|517.09|32
1615556420000|2021-03-12 13:40:20|521.48|517.48|521.48|517.48|521.67|517.67|521.39|517.39|26
1615556430000|2021-03-12 13:40:30|521.52|517.52|522.13|518.13|522.19|518.19|521.49|517.49|35
1615556440000|2021-03-12 13:40:40|522.14|518.14|522.37|518.37|522.43|518.43|522.09|518.09|30
1615556450000|2021-03-12 13:40:50|522.43|518.43|522.37|518.37|522.43|518.43|522.18|518.18|34
1615556460000|2021-03-12 13:41:00|522.34|518.34|522.63|518.63|522.65|518.65|522.14|518.14|32
1615556470000|2021-03-12 13:41:10|522.6|518.6|523.01|519.01|523.01|519.01|522.36|518.36|33
1615556480000|2021-03-12 13:41:20|523.16|519.16|522.81|518.81|523.29|519.29|522.65|518.65|36
1615556490000|2021-03-12 13:41:30|522.83|518.83|522.86|518.86|523.08|519.08|522.76|518.76|30
1615556500000|2021-03-12 13:41:40|522.83|518.83|522.67|518.67|522.86|518.86|522.4|518.4|37
1615556510000|2021-03-12 13:41:50|522.79|518.79|522.57|518.57|522.79|518.79|522.43|518.43|38
1615556520000|2021-03-12 13:42:00|522.58|518.58|522.31|518.31|522.69|518.69|522.17|518.17|36
1615556530000|2021-03-12 13:42:10|522.24|518.24|521.94|517.94|522.37|518.37|521.78|517.78|36
1615556540000|2021-03-12 13:42:20|521.95|517.95|522.02|518.02|522.2|518.2|521.83|517.83|37
1615556550000|2021-03-12 13:42:30|522.08|518.08|522.46|518.46|522.48|518.48|522.02|518.02|29
1615556560000|2021-03-12 13:42:40|522.47|518.47|522.38|518.38|522.49|518.49|522.36|518.36|24
1615556570000|2021-03-12 13:42:50|522.39|518.39|522.78|518.78|522.78|518.78|522.39|518.39|30
1615556580000|2021-03-12 13:43:00|522.76|518.76|522.31|518.31|522.76|518.76|522.31|518.31|26
1615556590000|2021-03-12 13:43:10|522.25|518.25|522.21|518.21|522.26|518.26|521.96|517.96|30
1615556600000|2021-03-12 13:43:20|522.16|518.16|521.79|517.79|522.17|518.17|521.79|517.79|30
1615556610000|2021-03-12 13:43:30|521.78|517.78|521.74|517.74|522.1|518.1|521.69|517.69|27
1615556620000|2021-03-12 13:43:40|521.73|517.73|521.28|517.28|521.74|517.74|521.26|517.26|24
1615556630000|2021-03-12 13:43:50|521.27|517.27|521.11|517.11|521.47|517.47|521.03|517.03|32
1615556640000|2021-03-12 13:44:00|521.17|517.17|521.09|517.09|521.17|517.17|520.82|516.82|28
1615556650000|2021-03-12 13:44:10|521.14|517.14|521.17|517.17|521.19|517.19|521.01|517.01|29
1615556660000|2021-03-12 13:44:20|521.18|517.18|521.56|517.56|521.57|517.57|521.18|517.18|27
1615556670000|2021-03-12 13:44:30|521.57|517.57|521.46|517.46|521.76|517.76|521.46|517.46|31
1615556680000|2021-03-12 13:44:40|521.49|517.49|521.5|517.5|521.7|517.7|521.4|517.4|28
1615556690000|2021-03-12 13:44:50|521.59|517.59|521.65|517.65|521.72|517.72|521.58|517.58|24
1615556700000|2021-03-12 13:45:00|521.59|517.59|520.94|516.94|521.61|517.61|520.94|516.94|30
1615556710000|2021-03-12 13:45:10|520.77|516.77|520.61|516.61|520.77|516.77|520.43|516.43|29
1615556720000|2021-03-12 13:45:20|520.6|516.6|520.78|516.78|520.85|516.85|520.59|516.59|25
1615556730000|2021-03-12 13:45:30|520.8|516.8|520.73|516.73|520.8|516.8|520.44|516.44|29
1615556740000|2021-03-12 13:45:40|520.75|516.75|521.35|517.35|521.35|517.35|520.75|516.75|27
1615556750000|2021-03-12 13:45:50|521.36|517.36|521.82|517.82|521.82|517.82|521.36|517.36|24
1615556760000|2021-03-12 13:46:00|521.81|517.81|521.66|517.66|522.43|518.43|521.66|517.66|37
1615556770000|2021-03-12 13:46:10|521.76|517.76|521.78|517.78|521.87|517.87|521.69|517.69|34
1615556780000|2021-03-12 13:46:20|521.75|517.75|521.81|517.81|522.57|518.57|521.61|517.61|21
1615556790000|2021-03-12 13:46:30|521.94|517.94|522.18|518.18|522.84|518.84|521.94|517.94|31
1615556800000|2021-03-12 13:46:40|522.55|518.55|523.73|519.73|523.84|519.84|522.47|518.47|36
1615556810000|2021-03-12 13:46:50|523.71|519.71|524.14|520.14|524.27|520.27|523.39|519.39|40
1615556820000|2021-03-12 13:47:00|524.1|520.1|524.06|520.06|524.33|520.33|523.91|519.91|37
1615556830000|2021-03-12 13:47:10|524.05|520.05|524.6|520.6|524.6|520.6|523.88|519.88|33
1615556840000|2021-03-12 13:47:20|524.57|520.57|524.75|520.75|524.97|520.97|524.57|520.57|35
1615556850000|2021-03-12 13:47:30|524.71|520.71|524.45|520.45|524.97|520.97|524.41|520.41|30
1615556860000|2021-03-12 13:47:40|524.48|520.48|524.59|520.59|524.75|520.75|524.44|520.44|31
1615556870000|2021-03-12 13:47:50|524.62|520.62|524.48|520.48|524.69|520.69|524.33|520.33|28
1615556880000|2021-03-12 13:48:00|524.45|520.45|524.09|520.09|524.49|520.49|523.99|519.99|33
1615556890000|2021-03-12 13:48:10|524.13|520.13|523.8|519.8|524.19|520.19|523.8|519.8|28
1615556900000|2021-03-12 13:48:20|523.79|519.79|523.7|519.7|523.84|519.84|523.45|519.45|33
1615556910000|2021-03-12 13:48:30|523.71|519.71|524.21|520.21|524.23|520.23|523.69|519.69|28
1615556920000|2021-03-12 13:48:40|524.22|520.22|523.98|519.98|524.28|520.28|523.75|519.75|36
1615556930000|2021-03-12 13:48:50|524.12|520.12|524.2|520.2|524.27|520.27|524.12|520.12|27
1615556940000|2021-03-12 13:49:00|524.19|520.19|523.68|519.68|524.21|520.21|523.66|519.66|31
1615556950000|2021-03-12 13:49:10|523.67|519.67|523.32|519.32|523.67|519.67|523.26|519.26|39
1615556960000|2021-03-12 13:49:20|523.4|519.4|523.35|519.35|523.49|519.49|523.07|519.07|36
1615556970000|2021-03-12 13:49:30|523.32|519.32|523.35|519.35|523.72|519.72|523.19|519.19|36
1615556980000|2021-03-12 13:49:40|523.38|519.38|523.81|519.81|523.9|519.9|523.29|519.29|32
1615556990000|2021-03-12 13:49:50|523.8|519.8|523.7|519.7|524.03|520.03|523.66|519.66|29
1615557000000|2021-03-12 13:50:00|523.69|519.69|523.44|519.44|523.79|519.79|523.42|519.42|35
1615557010000|2021-03-12 13:50:10|523.41|519.41|522.84|518.84|523.41|519.41|522.49|518.49|34
1615557020000|2021-03-12 13:50:20|522.86|518.86|522.72|518.72|522.88|518.88|522.63|518.63|24
1615557030000|2021-03-12 13:50:30|522.69|518.69|522.93|518.93|522.99|518.99|522.59|518.59|24
1615557040000|2021-03-12 13:50:40|522.92|518.92|522.57|518.57|522.92|518.92|522.37|518.37|33
1615557050000|2021-03-12 13:50:50|522.56|518.56|522.38|518.38|522.66|518.66|522.36|518.36|30
1615557060000|2021-03-12 13:51:00|522.39|518.39|522.11|518.11|522.43|518.43|522.11|518.11|26
1615557070000|2021-03-12 13:51:10|522.05|518.05|521.82|517.82|522.08|518.08|521.73|517.73|30
1615557080000|2021-03-12 13:51:20|521.92|517.92|521.73|517.73|522.07|518.07|521.71|517.71|19
1615557090000|2021-03-12 13:51:30|521.71|517.71|521.76|517.76|521.78|517.78|521.64|517.64|20
1615557100000|2021-03-12 13:51:40|521.75|517.75|521.69|517.69|521.75|517.75|521.61|517.61|27
1615557110000|2021-03-12 13:51:50|521.7|517.7|521.61|517.61|521.71|517.71|521.49|517.49|25
1615557120000|2021-03-12 13:52:00|521.58|517.58|520.93|516.93|521.93|517.93|520.93|516.93|36
1615557130000|2021-03-12 13:52:10|521.01|517.01|521.38|517.38|521.38|517.38|520.96|516.96|31
1615557140000|2021-03-12 13:52:20|521.36|517.36|521.38|517.38|521.44|517.44|521.27|517.27|28
1615557150000|2021-03-12 13:52:30|521.37|517.37|521.3|517.3|521.49|517.49|521.3|517.3|29
1615557160000|2021-03-12 13:52:40|521.34|517.34|521.38|517.38|521.49|517.49|521.29|517.29|27
1615557170000|2021-03-12 13:52:50|521.4|517.4|521.66|517.66|521.74|517.74|521.39|517.39|27
1615557180000|2021-03-12 13:53:00|521.67|517.67|521.39|517.39|521.8|517.8|521.39|517.39|31
1615557190000|2021-03-12 13:53:10|521.41|517.41|520.87|516.87|521.41|517.41|520.8|516.8|29
1615557200000|2021-03-12 13:53:20|520.9|516.9|520.53|516.53|521.17|517.17|520.5|516.5|26
1615557210000|2021-03-12 13:53:30|520.52|516.52|520.36|516.36|520.81|516.81|520.29|516.29|33
1615557220000|2021-03-12 13:53:40|520.27|516.27|520.41|516.41|520.49|516.49|520.13|516.13|36
1615557230000|2021-03-12 13:53:50|520.43|516.43|520.45|516.45|520.72|516.72|520.38|516.38|34
1615557240000|2021-03-12 13:54:00|520.47|516.47|520.61|516.61|520.69|516.69|520.41|516.41|34
1615557250000|2021-03-12 13:54:10|520.64|516.64|520.82|516.82|520.9|516.9|520.31|516.31|35
1615557260000|2021-03-12 13:54:20|520.81|516.81|520.79|516.79|520.9|516.9|520.55|516.55|36
1615557270000|2021-03-12 13:54:30|520.44|516.44|520.26|516.26|520.62|516.62|520.07|516.07|33
1615557280000|2021-03-12 13:54:40|520.19|516.19|519.78|515.78|520.19|516.19|519.75|515.75|34
1615557290000|2021-03-12 13:54:50|519.89|515.89|520.05|516.05|520.12|516.12|519.89|515.89|29
1615557300000|2021-03-12 13:55:00|520.04|516.04|520.2|516.2|520.2|516.2|519.9|515.9|35
1615557310000|2021-03-12 13:55:10|520.21|516.21|520.3|516.3|520.31|516.31|520.09|516.09|22
1615557320000|2021-03-12 13:55:20|520.34|516.34|520.61|516.61|520.61|516.61|520.28|516.28|33
1615557330000|2021-03-12 13:55:30|520.63|516.63|520.59|516.59|520.89|516.89|520.31|516.31|32
1615557340000|2021-03-12 13:55:40|520.65|516.65|520.5|516.5|520.71|516.71|520.37|516.37|34
1615557350000|2021-03-12 13:55:50|520.52|516.52|520.97|516.97|521.03|517.03|520.51|516.51|33
1615557360000|2021-03-12 13:56:00|520.88|516.88|520.53|516.53|520.92|516.92|520.49|516.49|33
1615557370000|2021-03-12 13:56:10|520.55|516.55|520.55|516.55|520.7|516.7|520.51|516.51|32
1615557380000|2021-03-12 13:56:20|520.6|516.6|520.53|516.53|520.66|516.66|520.52|516.52|26
1615557390000|2021-03-12 13:56:30|520.52|516.52|520.75|516.75|520.93|516.93|520.52|516.52|35
1615557400000|2021-03-12 13:56:40|520.79|516.79|521.01|517.01|521.08|517.08|520.76|516.76|25
1615557410000|2021-03-12 13:56:50|521|517|520.82|516.82|521.2|517.2|520.69|516.69|33
1615557420000|2021-03-12 13:57:00|520.85|516.85|522|518|522|518|520.8|516.8|33
1615557430000|2021-03-12 13:57:10|522.14|518.14|522.14|518.14|522.34|518.34|521.58|517.58|35
1615557440000|2021-03-12 13:57:20|522.45|518.45|522.31|518.31|522.69|518.69|522.25|518.25|31
1615557450000|2021-03-12 13:57:30|522.39|518.39|522.61|518.61|522.8|518.8|522.31|518.31|36
1615557460000|2021-03-12 13:57:40|522.63|518.63|523.06|519.06|523.17|519.17|522.32|518.32|35
1615557470000|2021-03-12 13:57:50|523.07|519.07|522.93|518.93|523.07|519.07|522.45|518.45|33
1615557480000|2021-03-12 13:58:00|522.72|518.72|522.97|518.97|523.18|519.18|522.35|518.35|31
1615557490000|2021-03-12 13:58:10|522.89|518.89|522.51|518.51|523.08|519.08|522.51|518.51|35
1615557500000|2021-03-12 13:58:20|522.55|518.55|522.63|518.63|522.76|518.76|522.45|518.45|31
1615557510000|2021-03-12 13:58:30|522.64|518.64|522.52|518.52|522.67|518.67|522.33|518.33|30
1615557520000|2021-03-12 13:58:40|522.46|518.46|522.31|518.31|522.46|518.46|522.21|518.21|29
1615557530000|2021-03-12 13:58:50|522.3|518.3|522.65|518.65|522.65|518.65|522.26|518.26|28
1615557540000|2021-03-12 13:59:00|522.67|518.67|522.6|518.6|522.75|518.75|522.52|518.52|26
1615557550000|2021-03-12 13:59:10|522.61|518.61|522.39|518.39|522.61|518.61|522.34|518.34|32
1615557560000|2021-03-12 13:59:20|522.4|518.4|522.7|518.7|522.71|518.71|522.4|518.4|21
1615557570000|2021-03-12 13:59:30|522.72|518.72|522.87|518.87|522.89|518.89|522.71|518.71|24
1615557580000|2021-03-12 13:59:40|522.94|518.94|522.83|518.83|523.1|519.1|522.83|518.83|28
1615557590000|2021-03-12 13:59:50|522.9|518.9|522.96|518.96|523.11|519.11|522.9|518.9|27
1615557600000|2021-03-12 14:00:00|522.97|518.97|522.68|518.68|523.01|519.01|522.62|518.62|23
1615557610000|2021-03-12 14:00:10|522.65|518.65|522.76|518.76|522.92|518.92|522.61|518.61|30
1615557620000|2021-03-12 14:00:20|522.77|518.77|522.44|518.44|522.88|518.88|522.42|518.42|31
1615557630000|2021-03-12 14:00:30|522.43|518.43|522.04|518.04|522.57|518.57|522.04|518.04|36
1615557640000|2021-03-12 14:00:40|521.96|517.96|522.03|518.03|522.15|518.15|521.95|517.95|32
1615557650000|2021-03-12 14:00:50|522.07|518.07|521.84|517.84|522.22|518.22|521.84|517.84|29
1615557660000|2021-03-12 14:01:00|521.83|517.83|521.55|517.55|521.93|517.93|521.44|517.44|36
1615557670000|2021-03-12 14:01:10|521.52|517.52|521.45|517.45|521.86|517.86|521.27|517.27|34
1615557680000|2021-03-12 14:01:20|521.75|517.75|521.21|517.21|521.77|517.77|521.21|517.21|31
1615557690000|2021-03-12 14:01:30|521.18|517.18|521.18|517.18|521.24|517.24|521.01|517.01|34
1615557700000|2021-03-12 14:01:40|521.19|517.19|521.25|517.25|521.25|517.25|521.02|517.02|33
1615557710000|2021-03-12 14:01:50|521.26|517.26|521.19|517.19|521.26|517.26|521.05|517.05|28
1615557720000|2021-03-12 14:02:00|521.2|517.2|521.28|517.28|521.32|517.32|521.2|517.2|22
1615557730000|2021-03-12 14:02:10|521.33|517.33|521.36|517.36|521.41|517.41|521.23|517.23|29
1615557740000|2021-03-12 14:02:20|521.33|517.33|522.23|518.23|522.23|518.23|521.33|517.33|32
1615557750000|2021-03-12 14:02:30|522.18|518.18|522.31|518.31|522.52|518.52|522.18|518.18|30
1615557760000|2021-03-12 14:02:40|522.32|518.32|522.17|518.17|522.33|518.33|522.1|518.1|29
1615557770000|2021-03-12 14:02:50|522.13|518.13|522.55|518.55|522.59|518.59|522.11|518.11|28
1615557780000|2021-03-12 14:03:00|522.52|518.52|522.61|518.61|522.68|518.68|522.34|518.34|33
1615557790000|2021-03-12 14:03:10|522.69|518.69|523.19|519.19|523.24|519.24|522.69|518.69|38
1615557800000|2021-03-12 14:03:20|523.29|519.29|522.9|518.9|523.38|519.38|522.83|518.83|36
1615557810000|2021-03-12 14:03:30|522.87|518.87|522.73|518.73|522.87|518.87|522.36|518.36|34
1615557820000|2021-03-12 14:03:40|522.71|518.71|522.98|518.98|523.12|519.12|522.62|518.62|32
1615557830000|2021-03-12 14:03:50|523.02|519.02|523.13|519.13|523.33|519.33|523.02|519.02|31
1615557840000|2021-03-12 14:04:00|523.11|519.11|522.64|518.64|523.15|519.15|522.64|518.64|30
1615557850000|2021-03-12 14:04:10|522.66|518.66|522.49|518.49|522.88|518.88|522.47|518.47|30
1615557860000|2021-03-12 14:04:20|522.51|518.51|522.33|518.33|522.7|518.7|522.33|518.33|25
1615557870000|2021-03-12 14:04:30|522.31|518.31|522.03|518.03|522.31|518.31|522.02|518.02|20
1615557880000|2021-03-12 14:04:40|522.07|518.07|521.99|517.99|522.09|518.09|521.95|517.95|18
1615557890000|2021-03-12 14:04:50|522.02|518.02|522.05|518.05|522.11|518.11|521.97|517.97|19
1615557900000|2021-03-12 14:05:00|522.04|518.04|521.32|517.32|522.04|518.04|521.32|517.32|34
1615557910000|2021-03-12 14:05:10|521.34|517.34|521.26|517.26|521.42|517.42|521.23|517.23|28
1615557920000|2021-03-12 14:05:20|521.29|517.29|521.01|517.01|521.29|517.29|521.01|517.01|27
1615557930000|2021-03-12 14:05:30|521.05|517.05|521.33|517.33|521.45|517.45|520.92|516.92|34
1615557940000|2021-03-12 14:05:40|521.34|517.34|521.15|517.15|521.36|517.36|521.15|517.15|18
1615557950000|2021-03-12 14:05:50|521.09|517.09|520.8|516.8|521.11|517.11|520.8|516.8|27
1615557960000|2021-03-12 14:06:00|520.87|516.87|520.9|516.9|521.13|517.13|520.85|516.85|21
1615557970000|2021-03-12 14:06:10|520.91|516.91|520.99|516.99|521.07|517.07|520.89|516.89|26
1615557980000|2021-03-12 14:06:20|520.96|516.96|520.88|516.88|521.02|517.02|520.86|516.86|30
1615557990000|2021-03-12 14:06:30|520.91|516.91|520.6|516.6|520.96|516.96|520.59|516.59|28
1615558000000|2021-03-12 14:06:40|520.61|516.61|520.56|516.56|520.61|516.61|520.52|516.52|22
1615558010000|2021-03-12 14:06:50|520.54|516.54|520.26|516.26|520.55|516.55|520.18|516.18|30
1615558020000|2021-03-12 14:07:00|520.28|516.28|519.98|515.98|520.29|516.29|519.95|515.95|23
1615558030000|2021-03-12 14:07:10|519.97|515.97|519.44|515.44|519.97|515.97|519.2|515.2|32
1615558040000|2021-03-12 14:07:20|519.51|515.51|519.46|515.46|519.98|515.98|519.17|515.17|31
1615558050000|2021-03-12 14:07:30|519.38|515.38|519.65|515.65|519.65|515.65|519.07|515.07|35
1615558060000|2021-03-12 14:07:40|519.76|515.76|519.95|515.95|519.95|515.95|519.67|515.67|31
1615558070000|2021-03-12 14:07:50|519.92|515.92|519.81|515.81|519.94|515.94|519.76|515.76|25
1615558080000|2021-03-12 14:08:00|519.8|515.8|519.71|515.71|519.81|515.81|519.62|515.62|23
1615558090000|2021-03-12 14:08:10|519.69|515.69|519.66|515.66|519.7|515.7|519.31|515.31|35
1615558100000|2021-03-12 14:08:20|519.61|515.61|519.45|515.45|519.66|515.66|519.38|515.38|36
1615558110000|2021-03-12 14:08:30|519.43|515.43|519.32|515.32|519.49|515.49|519.22|515.22|29
1615558120000|2021-03-12 14:08:40|519.35|515.35|519.25|515.25|519.55|515.55|519.15|515.15|29
1615558130000|2021-03-12 14:08:50|519.27|515.27|519.7|515.7|519.7|515.7|519.23|515.23|27
1615558140000|2021-03-12 14:09:00|519.71|515.71|519.68|515.68|519.85|515.85|519.61|515.61|34
1615558150000|2021-03-12 14:09:10|519.69|515.69|519.69|515.69|519.79|515.79|519.43|515.43|30
1615558160000|2021-03-12 14:09:20|519.8|515.8|519.72|515.72|519.83|515.83|519.61|515.61|31
1615558170000|2021-03-12 14:09:30|519.73|515.73|519.72|515.72|520.14|516.14|519.63|515.63|35
1615558180000|2021-03-12 14:09:40|519.73|515.73|519.67|515.67|519.82|515.82|519.53|515.53|20
1615558190000|2021-03-12 14:09:50|519.66|515.66|519.25|515.25|519.7|515.7|519.2|515.2|28
1615558200000|2021-03-12 14:10:00|519.16|515.16|518.94|514.94|519.23|515.23|518.87|514.87|31
1615558210000|2021-03-12 14:10:10|518.9|514.9|518.82|514.82|518.99|514.99|518.78|514.78|32
1615558220000|2021-03-12 14:10:20|518.83|514.83|518.77|514.77|518.95|514.95|518.77|514.77|29
1615558230000|2021-03-12 14:10:30|518.81|514.81|518.39|514.39|518.92|514.92|518.34|514.34|33
1615558240000|2021-03-12 14:10:40|518.34|514.34|518.37|514.37|518.86|514.86|518.34|514.34|37
1615558250000|2021-03-12 14:10:50|518.33|514.33|518.2|514.2|518.71|514.71|518.11|514.11|36
1615558260000|2021-03-12 14:11:00|518.18|514.18|518.59|514.59|518.76|514.76|518.18|514.18|30
1615558270000|2021-03-12 14:11:10|518.61|514.61|518.8|514.8|519.02|515.02|518.61|514.61|33
1615558280000|2021-03-12 14:11:20|518.79|514.79|518.92|514.92|518.92|514.92|518.61|514.61|35
1615558290000|2021-03-12 14:11:30|518.94|514.94|519.22|515.22|519.23|515.23|518.94|514.94|31
1615558300000|2021-03-12 14:11:40|519.19|515.19|519.09|515.09|519.37|515.37|519.09|515.09|32
1615558310000|2021-03-12 14:11:50|518.99|514.99|518.82|514.82|519.08|515.08|518.82|514.82|34
1615558320000|2021-03-12 14:12:00|518.83|514.83|518.53|514.53|518.89|514.89|518.53|514.53|28
1615558330000|2021-03-12 14:12:10|518.34|514.34|518.75|514.75|518.93|514.93|518.29|514.29|39
1615558340000|2021-03-12 14:12:20|518.74|514.74|519.07|515.07|519.12|515.12|518.73|514.73|28
1615558350000|2021-03-12 14:12:30|519.09|515.09|519.39|515.39|519.41|515.41|518.93|514.93|32
1615558360000|2021-03-12 14:12:40|519.43|515.43|519.82|515.82|519.87|515.87|519.36|515.36|32
1615558370000|2021-03-12 14:12:50|519.84|515.84|519.68|515.68|520.2|516.2|519.38|515.38|37
1615558380000|2021-03-12 14:13:00|519.78|515.78|519.51|515.51|519.86|515.86|519.33|515.33|34
1615558390000|2021-03-12 14:13:10|519.85|515.85|519.91|515.91|520.08|516.08|519.22|515.22|37
1615558400000|2021-03-12 14:13:20|519.9|515.9|520.84|516.84|520.95|516.95|519.81|515.81|36
1615558410000|2021-03-12 14:13:30|520.88|516.88|521.15|517.15|521.16|517.16|520.82|516.82|32
1615558420000|2021-03-12 14:13:40|520.97|516.97|521.11|517.11|521.21|517.21|520.85|516.85|31
1615558430000|2021-03-12 14:13:50|521.1|517.1|521.1|517.1|521.4|517.4|521.02|517.02|34
1615558440000|2021-03-12 14:14:00|521.12|517.12|521.6|517.6|521.6|517.6|521.1|517.1|31
1615558450000|2021-03-12 14:14:10|521.66|517.66|522.09|518.09|522.09|518.09|521.46|517.46|37
1615558460000|2021-03-12 14:14:20|521.93|517.93|521.77|517.77|522.18|518.18|521.77|517.77|35
1615558470000|2021-03-12 14:14:30|521.71|517.71|521.89|517.89|521.91|517.91|521.62|517.62|35
1615558480000|2021-03-12 14:14:40|521.86|517.86|521.8|517.8|521.89|517.89|521.58|517.58|29
1615558490000|2021-03-12 14:14:50|521.81|517.81|521.63|517.63|521.87|517.87|521.46|517.46|30
1615558500000|2021-03-12 14:15:00|521.58|517.58|521.46|517.46|521.83|517.83|521.46|517.46|34
1615558510000|2021-03-12 14:15:10|521.45|517.45|521.03|517.03|521.49|517.49|520.93|516.93|34
1615558520000|2021-03-12 14:15:20|521|517|520.87|516.87|521.27|517.27|520.86|516.86|29
1615558530000|2021-03-12 14:15:30|520.91|516.91|520.49|516.49|520.91|516.91|520.37|516.37|35
1615558540000|2021-03-12 14:15:40|520.48|516.48|520.77|516.77|520.77|516.77|520.45|516.45|32
1615558550000|2021-03-12 14:15:50|520.74|516.74|520.77|516.77|520.98|516.98|520.51|516.51|33
1615558560000|2021-03-12 14:16:00|520.78|516.78|519.92|515.92|520.78|516.78|519.89|515.89|34
1615558570000|2021-03-12 14:16:10|519.89|515.89|519.84|515.84|520.19|516.19|519.72|515.72|33
1615558580000|2021-03-12 14:16:20|519.81|515.81|519.68|515.68|520.21|516.21|519.67|515.67|31
1615558590000|2021-03-12 14:16:30|519.65|515.65|519.77|515.77|519.82|515.82|519.65|515.65|26
1615558600000|2021-03-12 14:16:40|519.67|515.67|520.06|516.06|520.06|516.06|519.51|515.51|35
1615558610000|2021-03-12 14:16:50|520.07|516.07|520|516|520.29|516.29|519.99|515.99|34
1615558620000|2021-03-12 14:17:00|519.97|515.97|519.39|515.39|519.97|515.97|519.27|515.27|35
1615558630000|2021-03-12 14:17:10|519.46|515.46|519.06|515.06|519.5|515.5|518.97|514.97|36
1615558640000|2021-03-12 14:17:20|519.11|515.11|519.49|515.49|519.49|515.49|518.93|514.93|32
1615558650000|2021-03-12 14:17:30|519.5|515.5|519.47|515.47|519.56|515.56|519.24|515.24|39
1615558660000|2021-03-12 14:17:40|519.49|515.49|519.8|515.8|519.8|515.8|519.41|515.41|32
1615558670000|2021-03-12 14:17:50|519.76|515.76|519.83|515.83|519.96|515.96|519.64|515.64|35
1615558680000|2021-03-12 14:18:00|519.76|515.76|519.46|515.46|519.76|515.76|519.34|515.34|37
1615558690000|2021-03-12 14:18:10|519.39|515.39|519.15|515.15|519.47|515.47|519.15|515.15|30
1615558700000|2021-03-12 14:18:20|519.18|515.18|519.42|515.42|519.42|515.42|519.05|515.05|33
1615558710000|2021-03-12 14:18:30|519.38|515.38|519.5|515.5|519.65|515.65|519.33|515.33|30
1615558720000|2021-03-12 14:18:40|519.51|515.51|519.23|515.23|519.59|515.59|519.21|515.21|29
1615558730000|2021-03-12 14:18:50|519.28|515.28|519.3|515.3|519.35|515.35|519.04|515.04|31
1615558740000|2021-03-12 14:19:00|519.25|515.25|519.48|515.48|519.57|515.57|519.25|515.25|29
1615558750000|2021-03-12 14:19:10|519.51|515.51|519.32|515.32|519.52|515.52|519.15|515.15|32
1615558760000|2021-03-12 14:19:20|519.33|515.33|519.54|515.54|519.54|515.54|519.1|515.1|33
1615558770000|2021-03-12 14:19:30|519.55|515.55|519.71|515.71|519.72|515.72|519.55|515.55|27
1615558780000|2021-03-12 14:19:40|519.72|515.72|519.59|515.59|519.8|515.8|519.59|515.59|21
1615558790000|2021-03-12 14:19:50|519.56|515.56|519.76|515.76|519.8|515.8|519.53|515.53|25
1615558800000|2021-03-12 14:20:00|519.77|515.77|520.39|516.39|520.39|516.39|519.77|515.77|30
1615558810000|2021-03-12 14:20:10|520.38|516.38|520.55|516.55|520.69|516.69|520.19|516.19|33
1615558820000|2021-03-12 14:20:20|520.51|516.51|520.46|516.46|520.59|516.59|520.36|516.36|37
1615558830000|2021-03-12 14:20:30|520.59|516.59|520.48|516.48|520.59|516.59|520.34|516.34|26
1615558840000|2021-03-12 14:20:40|520.53|516.53|520.82|516.82|520.86|516.86|520.39|516.39|31
1615558850000|2021-03-12 14:20:50|520.9|516.9|520.59|516.59|521.07|517.07|520.59|516.59|34
1615558860000|2021-03-12 14:21:00|520.63|516.63|520.56|516.56|521.01|517.01|520.45|516.45|34
1615558870000|2021-03-12 14:21:10|520.52|516.52|520.51|516.51|520.57|516.57|520.25|516.25|25
1615558880000|2021-03-12 14:21:20|520.57|516.57|520.54|516.54|520.67|516.67|520.29|516.29|34
1615558890000|2021-03-12 14:21:30|520.51|516.51|520.62|516.62|520.63|516.63|520.45|516.45|29
1615558900000|2021-03-12 14:21:40|520.52|516.52|520.47|516.47|520.63|516.63|520.24|516.24|31
1615558910000|2021-03-12 14:21:50|520.53|516.53|521.23|517.23|521.23|517.23|520.53|516.53|35
1615558920000|2021-03-12 14:22:00|521.21|517.21|521.19|517.19|521.39|517.39|521.18|517.18|29
1615558930000|2021-03-12 14:22:10|521.27|517.27|521.43|517.43|521.49|517.49|521.12|517.12|33
1615558940000|2021-03-12 14:22:20|521.42|517.42|522.07|518.07|522.13|518.13|521.38|517.38|29
1615558950000|2021-03-12 14:22:30|522.05|518.05|522.39|518.39|522.39|518.39|521.93|517.93|30
1615558960000|2021-03-12 14:22:40|522.36|518.36|522.51|518.51|522.85|518.85|522.23|518.23|32
1615558970000|2021-03-12 14:22:50|522.57|518.57|522.49|518.49|522.78|518.78|522.22|518.22|35
1615558980000|2021-03-12 14:23:00|522.42|518.42|522.08|518.08|522.47|518.47|521.92|517.92|33
1615558990000|2021-03-12 14:23:10|522.12|518.12|522.45|518.45|522.7|518.7|522.03|518.03|32
1615559000000|2021-03-12 14:23:20|522.41|518.41|522.87|518.87|522.98|518.98|522.41|518.41|29
1615559010000|2021-03-12 14:23:30|522.85|518.85|523.06|519.06|523.32|519.32|522.81|518.81|33
1615559020000|2021-03-12 14:23:40|523.25|519.25|523.25|519.25|523.31|519.31|522.99|518.99|33
1615559030000|2021-03-12 14:23:50|523.22|519.22|523.23|519.23|523.31|519.31|523.14|519.14|28
1615559040000|2021-03-12 14:24:00|523.24|519.24|522.93|518.93|523.25|519.25|522.86|518.86|35
1615559050000|2021-03-12 14:24:10|523.01|519.01|522.88|518.88|523.05|519.05|522.87|518.87|33
1615559060000|2021-03-12 14:24:20|522.86|518.86|522.96|518.96|523.03|519.03|522.83|518.83|28
1615559070000|2021-03-12 14:24:30|522.95|518.95|523.22|519.22|523.53|519.53|522.95|518.95|33
1615559080000|2021-03-12 14:24:40|523.23|519.23|523.62|519.62|523.62|519.62|523.2|519.2|29
1615559090000|2021-03-12 14:24:50|523.63|519.63|523.58|519.58|523.66|519.66|523.4|519.4|30
1615559100000|2021-03-12 14:25:00|523.5|519.5|522.67|518.67|523.54|519.54|522.66|518.66|31
1615559110000|2021-03-12 14:25:10|522.68|518.68|522.98|518.98|523.02|519.02|522.51|518.51|31
1615559120000|2021-03-12 14:25:20|522.79|518.79|522.85|518.85|523.02|519.02|522.79|518.79|26
1615559130000|2021-03-12 14:25:30|522.83|518.83|522.53|518.53|522.9|518.9|522.52|518.52|31
1615559140000|2021-03-12 14:25:40|522.61|518.61|522.51|518.51|522.7|518.7|522.45|518.45|28
1615559150000|2021-03-12 14:25:50|522.48|518.48|522.37|518.37|522.58|518.58|522.29|518.29|19
1615559160000|2021-03-12 14:26:00|522.59|518.59|522.71|518.71|522.82|518.82|522.43|518.43|22
1615559170000|2021-03-12 14:26:10|522.72|518.72|522.64|518.64|523.01|519.01|522.53|518.53|22
1615559180000|2021-03-12 14:26:20|522.73|518.73|522.41|518.41|522.73|518.73|522.41|518.41|24
1615559190000|2021-03-12 14:26:30|522.4|518.4|522.62|518.62|522.71|518.71|522.39|518.39|22
1615559200000|2021-03-12 14:26:40|522.73|518.73|522.62|518.62|523.04|519.04|522.62|518.62|24
1615559210000|2021-03-12 14:26:50|522.6|518.6|522.81|518.81|522.97|518.97|522.54|518.54|25
1615559220000|2021-03-12 14:27:00|522.89|518.89|522.94|518.94|522.94|518.94|522.89|518.89|14
1615559230000|2021-03-12 14:27:10|522.93|518.93|523.15|519.15|523.21|519.21|522.93|518.93|20
1615559240000|2021-03-12 14:27:20|523.14|519.14|523.16|519.16|523.19|519.19|523.04|519.04|22
1615559250000|2021-03-12 14:27:30|523.15|519.15|523.37|519.37|523.37|519.37|523.05|519.05|23
1615559260000|2021-03-12 14:27:40|523.38|519.38|523.32|519.32|523.41|519.41|523.15|519.15|23
1615559270000|2021-03-12 14:27:50|523.36|519.36|523.35|519.35|523.37|519.37|523.2|519.2|23
1615559280000|2021-03-12 14:28:00|523.05|519.05|523.11|519.11|523.34|519.34|523.05|519.05|25
1615559290000|2021-03-12 14:28:10|523.12|519.12|523.21|519.21|523.24|519.24|523.02|519.02|25
1615559300000|2021-03-12 14:28:20|523.22|519.22|523.24|519.24|523.34|519.34|523.17|519.17|22
1615559310000|2021-03-12 14:28:30|523.25|519.25|523.66|519.66|523.68|519.68|523.22|519.22|24
1615559320000|2021-03-12 14:28:40|523.67|519.67|524.09|520.09|524.16|520.16|523.67|519.67|22
1615559330000|2021-03-12 14:28:50|524.11|520.11|523.91|519.91|524.11|520.11|523.77|519.77|25
1615559340000|2021-03-12 14:29:00|523.92|519.92|523.88|519.88|524.02|520.02|523.83|519.83|23
1615559350000|2021-03-12 14:29:10|523.9|519.9|524.03|520.03|524.03|520.03|523.9|519.9|18
1615559360000|2021-03-12 14:29:20|524.06|520.06|523.92|519.92|524.07|520.07|523.91|519.91|15
1615559370000|2021-03-12 14:29:30|523.93|519.93|523.84|519.84|523.94|519.94|523.8|519.8|19
1615559380000|2021-03-12 14:29:40|523.83|519.83|523.74|519.74|523.83|519.83|523.7|519.7|10
1615559390000|2021-03-12 14:29:50|523.76|519.76|523.92|519.92|523.92|519.92|523.34|519.34|23
1615559400000|2021-03-12 14:30:00|523.95|519.95|524.41|520.41|524.52|520.52|523.87|519.87|27
1615559410000|2021-03-12 14:30:10|524.46|520.46|525.35|521.35|525.35|521.35|524.42|520.42|22
1615559420000|2021-03-12 14:30:20|525.18|521.18|524.55|520.55|525.39|521.39|524.55|520.55|26
1615559430000|2021-03-12 14:30:30|524.48|520.48|525.03|521.03|525.29|521.29|524.48|520.48|24
1615559440000|2021-03-12 14:30:40|525.17|521.17|524.97|520.97|525.17|521.17|524.73|520.73|24
1615559450000|2021-03-12 14:30:50|524.98|520.98|525.06|521.06|525.13|521.13|524.98|520.98|22
1615559460000|2021-03-12 14:31:00|525.07|521.07|524.75|520.75|525.12|521.12|524.74|520.74|18
1615559470000|2021-03-12 14:31:10|524.74|520.74|524.3|520.3|524.74|520.74|524.29|520.29|25
1615559480000|2021-03-12 14:31:20|524.31|520.31|524.62|520.62|524.62|520.62|524.27|520.27|25
1615559490000|2021-03-12 14:31:30|524.74|520.74|524.88|520.88|525.07|521.07|524.74|520.74|21
1615559500000|2021-03-12 14:31:40|524.9|520.9|524.86|520.86|524.98|520.98|524.73|520.73|22
1615559510000|2021-03-12 14:31:50|524.85|520.85|524.87|520.87|525.01|521.01|524.75|520.75|22
1615559520000|2021-03-12 14:32:00|524.88|520.88|524.69|520.69|524.88|520.88|524.68|520.68|22
1615559530000|2021-03-12 14:32:10|524.71|520.71|524.89|520.89|525.13|521.13|524.71|520.71|25
1615559540000|2021-03-12 14:32:20|524.95|520.95|524.8|520.8|524.95|520.95|524.73|520.73|21
1615559550000|2021-03-12 14:32:30|524.82|520.82|524.7|520.7|524.82|520.82|524.69|520.69|23
1615559560000|2021-03-12 14:32:40|524.72|520.72|524.61|520.61|524.84|520.84|524.61|520.61|23
1615559570000|2021-03-12 14:32:50|524.6|520.6|524.74|520.74|524.84|520.84|524.59|520.59|24
1615559580000|2021-03-12 14:33:00|524.85|520.85|524.64|520.64|524.85|520.85|524.6|520.6|20
1615559590000|2021-03-12 14:33:10|524.69|520.69|524.86|520.86|524.99|520.99|524.69|520.69|21
1615559600000|2021-03-12 14:33:20|524.87|520.87|524.81|520.81|524.91|520.91|524.62|520.62|28
1615559610000|2021-03-12 14:33:30|524.85|520.85|524.7|520.7|524.88|520.88|524.52|520.52|23
1615559620000|2021-03-12 14:33:40|524.64|520.64|524.82|520.82|524.91|520.91|524.63|520.63|24
1615559630000|2021-03-12 14:33:50|524.79|520.79|524.56|520.56|524.79|520.79|524.45|520.45|24
1615559640000|2021-03-12 14:34:00|524.48|520.48|524.74|520.74|524.84|520.84|524.48|520.48|23
1615559650000|2021-03-12 14:34:10|524.78|520.78|524.83|520.83|524.97|520.97|524.72|520.72|26
1615559660000|2021-03-12 14:34:20|524.79|520.79|524.8|520.8|524.83|520.83|524.67|520.67|25
1615559670000|2021-03-12 14:34:30|524.77|520.77|525.09|521.09|525.09|521.09|524.62|520.62|24
1615559680000|2021-03-12 14:34:40|525.1|521.1|525.44|521.44|525.44|521.44|525.06|521.06|21
1615559690000|2021-03-12 14:34:50|525.41|521.41|525.68|521.68|525.73|521.73|525.28|521.28|24
1615559700000|2021-03-12 14:35:00|525.56|521.56|525.14|521.14|525.56|521.56|524.94|520.94|25
1615559710000|2021-03-12 14:35:10|525.16|521.16|525.18|521.18|525.23|521.23|524.88|520.88|24
1615559720000|2021-03-12 14:35:20|525.17|521.17|525.14|521.14|525.23|521.23|525.04|521.04|21
1615559730000|2021-03-12 14:35:30|525.15|521.15|525.15|521.15|525.18|521.18|524.93|520.93|23
1615559740000|2021-03-12 14:35:40|524.97|520.97|525.16|521.16|525.16|521.16|524.83|520.83|22
1615559750000|2021-03-12 14:35:50|525.19|521.19|525.16|521.16|525.38|521.38|525.11|521.11|22
1615559760000|2021-03-12 14:36:00|525.18|521.18|524.91|520.91|525.19|521.19|524.78|520.78|22
1615559770000|2021-03-12 14:36:10|524.76|520.76|524.51|520.51|524.76|520.76|524.44|520.44|26
1615559780000|2021-03-12 14:36:20|524.45|520.45|524.72|520.72|524.82|520.82|524.42|520.42|23
1615559790000|2021-03-12 14:36:30|524.65|520.65|524.58|520.58|524.89|520.89|524.56|520.56|25
1615559800000|2021-03-12 14:36:40|524.61|520.61|524.44|520.44|524.61|520.61|524.33|520.33|23
1615559810000|2021-03-12 14:36:50|524.42|520.42|524.54|520.54|524.55|520.55|524.38|520.38|21
1615559820000|2021-03-12 14:37:00|524.58|520.58|524.2|520.2|524.58|520.58|524.16|520.16|27
1615559830000|2021-03-12 14:37:10|524.15|520.15|524.13|520.13|524.27|520.27|524.13|520.13|17
1615559840000|2021-03-12 14:37:20|524.15|520.15|523.99|519.99|524.33|520.33|523.92|519.92|21
1615559850000|2021-03-12 14:37:30|523.82|519.82|523.62|519.62|523.91|519.91|523.45|519.45|23
1615559860000|2021-03-12 14:37:40|523.57|519.57|523.23|519.23|523.75|519.75|523.23|519.23|23
1615559870000|2021-03-12 14:37:50|523.26|519.26|523.12|519.12|523.42|519.42|523.1|519.1|23
1615559880000|2021-03-12 14:38:00|523.18|519.18|523.24|519.24|523.3|519.3|523.02|519.02|25
1615559890000|2021-03-12 14:38:10|523.27|519.27|523.32|519.32|523.7|519.7|523.22|519.22|24
1615559900000|2021-03-12 14:38:20|523.28|519.28|523.53|519.53|523.79|519.79|523.28|519.28|25
1615559910000|2021-03-12 14:38:30|523.56|519.56|523.66|519.66|523.88|519.88|523.56|519.56|25
1615559920000|2021-03-12 14:38:40|523.72|519.72|523.75|519.75|523.84|519.84|523.64|519.64|20
1615559930000|2021-03-12 14:38:50|523.72|519.72|523.73|519.73|523.97|519.97|523.68|519.68|22
1615559940000|2021-03-12 14:39:00|523.72|519.72|523.52|519.52|523.72|519.72|523.52|519.52|21
1615559950000|2021-03-12 14:39:10|523.57|519.57|523.81|519.81|523.88|519.88|523.57|519.57|22
1615559960000|2021-03-12 14:39:20|523.82|519.82|523.88|519.88|523.89|519.89|523.66|519.66|28
1615559970000|2021-03-12 14:39:30|523.89|519.89|523.96|519.96|524.08|520.08|523.82|519.82|22
1615559980000|2021-03-12 14:39:40|523.98|519.98|523.84|519.84|523.98|519.98|523.83|519.83|17
1615559990000|2021-03-12 14:39:50|523.85|519.85|523.84|519.84|524.01|520.01|523.8|519.8|20
1615560000000|2021-03-12 14:40:00|523.9|519.9|523.66|519.66|523.94|519.94|523.66|519.66|21
1615560010000|2021-03-12 14:40:10|523.62|519.62|523.56|519.56|523.68|519.68|523.53|519.53|18
1615560020000|2021-03-12 14:40:20|523.57|519.57|523.6|519.6|523.6|519.6|523.41|519.41|18
1615560030000|2021-03-12 14:40:30|523.59|519.59|523.5|519.5|523.6|519.6|523.24|519.24|23
1615560040000|2021-03-12 14:40:40|523.54|519.54|523.29|519.29|523.55|519.55|523.14|519.14|27
1615560050000|2021-03-12 14:40:50|523.28|519.28|523.09|519.09|523.36|519.36|523.09|519.09|22
1615560060000|2021-03-12 14:41:00|523.07|519.07|523.03|519.03|523.25|519.25|522.96|518.96|28
1615560070000|2021-03-12 14:41:10|522.97|518.97|523.36|519.36|523.36|519.36|522.95|518.95|26
1615560080000|2021-03-12 14:41:20|523.42|519.42|523.51|519.51|523.51|519.51|523.31|519.31|23
1615560090000|2021-03-12 14:41:30|523.49|519.49|523.3|519.3|523.51|519.51|523.3|519.3|21
1615560100000|2021-03-12 14:41:40|523.31|519.31|522.98|518.98|523.42|519.42|522.98|518.98|30
1615560110000|2021-03-12 14:41:50|523.12|519.12|522.95|518.95|523.13|519.13|522.77|518.77|34
1615560120000|2021-03-12 14:42:00|522.85|518.85|522.89|518.89|522.95|518.95|522.65|518.65|29
1615560130000|2021-03-12 14:42:10|522.9|518.9|522.67|518.67|523.03|519.03|522.67|518.67|30
1615560140000|2021-03-12 14:42:20|522.69|518.69|522.93|518.93|522.94|518.94|522.62|518.62|27
1615560150000|2021-03-12 14:42:30|522.91|518.91|522.6|518.6|522.91|518.91|522.56|518.56|34
1615560160000|2021-03-12 14:42:40|522.5|518.5|522.82|518.82|522.82|518.82|522.36|518.36|32
1615560170000|2021-03-12 14:42:50|522.86|518.86|522.88|518.88|523.12|519.12|522.86|518.86|30
1615560180000|2021-03-12 14:43:00|522.9|518.9|522.79|518.79|522.9|518.9|522.62|518.62|30
1615560190000|2021-03-12 14:43:10|522.8|518.8|523.01|519.01|523.07|519.07|522.8|518.8|27
1615560200000|2021-03-12 14:43:20|522.99|518.99|522.99|518.99|523.01|519.01|522.84|518.84|26
1615560210000|2021-03-12 14:43:30|523.01|519.01|522.96|518.96|523.02|519.02|522.87|518.87|22
1615560220000|2021-03-12 14:43:40|522.95|518.95|523.25|519.25|523.34|519.34|522.86|518.86|27
1615560230000|2021-03-12 14:43:50|523.27|519.27|523.13|519.13|523.27|519.27|523.05|519.05|25
1615560240000|2021-03-12 14:44:00|523.11|519.11|523.66|519.66|523.67|519.67|523.06|519.06|29
1615560250000|2021-03-12 14:44:10|523.61|519.61|523.91|519.91|523.95|519.95|523.57|519.57|12
1615560260000|2021-03-12 14:44:20|523.9|519.9|523.63|519.63|523.9|519.9|523.52|519.52|29
1615560270000|2021-03-12 14:44:30|523.61|519.61|523.96|519.96|523.98|519.98|523.52|519.52|27
1615560280000|2021-03-12 14:44:40|523.93|519.93|524.1|520.1|524.31|520.31|523.89|519.89|37
1615560290000|2021-03-12 14:44:50|524.12|520.12|524.2|520.2|524.45|520.45|524.1|520.1|36
1615560300000|2021-03-12 14:45:00|524.27|520.27|524.5|520.5|524.52|520.52|524.19|520.19|35
1615560310000|2021-03-12 14:45:10|524.43|520.43|524.28|520.28|524.53|520.53|524.28|520.28|25
1615560320000|2021-03-12 14:45:20|524.26|520.26|524.02|520.02|524.29|520.29|524.02|520.02|27
1615560330000|2021-03-12 14:45:30|524.01|520.01|524|520|524.21|520.21|523.98|519.98|23
1615560340000|2021-03-12 14:45:40|524.01|520.01|524.2|520.2|524.2|520.2|524|520|19
1615560350000|2021-03-12 14:45:50|524.22|520.22|524.26|520.26|524.36|520.36|524.15|520.15|26
1615560360000|2021-03-12 14:46:00|524.28|520.28|524.11|520.11|524.33|520.33|524.05|520.05|29
1615560370000|2021-03-12 14:46:10|524.08|520.08|524.05|520.05|524.17|520.17|523.94|519.94|25
1615560380000|2021-03-12 14:46:20|524.06|520.06|524.08|520.08|524.12|520.12|523.98|519.98|20
1615560390000|2021-03-12 14:46:30|524.23|520.23|523.98|519.98|524.31|520.31|523.98|519.98|24
1615560400000|2021-03-12 14:46:40|524|520|524.14|520.14|524.24|520.24|524|520|20
1615560410000|2021-03-12 14:46:50|524.11|520.11|524.11|520.11|524.17|520.17|523.96|519.96|30
1615560420000|2021-03-12 14:47:00|524.05|520.05|523.93|519.93|524.19|520.19|523.88|519.88|26
1615560430000|2021-03-12 14:47:10|523.92|519.92|524.16|520.16|524.16|520.16|523.84|519.84|30
1615560440000|2021-03-12 14:47:20|524.1|520.1|524|520|524.13|520.13|523.92|519.92|32
1615560450000|2021-03-12 14:47:30|523.97|519.97|523.78|519.78|523.97|519.97|523.78|519.78|30
1615560460000|2021-03-12 14:47:40|523.76|519.76|523.75|519.75|523.92|519.92|523.7|519.7|30
1615560470000|2021-03-12 14:47:50|523.78|519.78|523.94|519.94|523.97|519.97|523.76|519.76|26
1615560480000|2021-03-12 14:48:00|523.87|519.87|523.69|519.69|523.89|519.89|523.6|519.6|21
1615560490000|2021-03-12 14:48:10|523.73|519.73|523.48|519.48|523.73|519.73|523.44|519.44|28
1615560500000|2021-03-12 14:48:20|523.47|519.47|523.73|519.73|523.75|519.75|523.39|519.39|24
1615560510000|2021-03-12 14:48:30|523.74|519.74|523.68|519.68|523.74|519.74|523.53|519.53|23
1615560520000|2021-03-12 14:48:40|523.71|519.71|523.56|519.56|523.84|519.84|523.43|519.43|32
1615560530000|2021-03-12 14:48:50|523.55|519.55|523.31|519.31|523.55|519.55|523.28|519.28|26
1615560540000|2021-03-12 14:49:00|523.38|519.38|523.34|519.34|523.55|519.55|523.31|519.31|27
1615560550000|2021-03-12 14:49:10|523.35|519.35|523.42|519.42|523.49|519.49|523.27|519.27|29
1615560560000|2021-03-12 14:49:20|523.46|519.46|523.55|519.55|523.58|519.58|523.44|519.44|28
1615560570000|2021-03-12 14:49:30|523.53|519.53|523.52|519.52|523.56|519.56|523.4|519.4|26
1615560580000|2021-03-12 14:49:40|523.51|519.51|523.25|519.25|523.52|519.52|523.25|519.25|26
1615560590000|2021-03-12 14:49:50|523.27|519.27|522.94|518.94|523.28|519.28|522.94|518.94|32
1615560600000|2021-03-12 14:50:00|522.93|518.93|522.83|518.83|523|519|522.58|518.58|32
1615560610000|2021-03-12 14:50:10|522.78|518.78|523.15|519.15|523.16|519.16|522.75|518.75|27
1615560620000|2021-03-12 14:50:20|523.16|519.16|522.65|518.65|523.16|519.16|522.65|518.65|21
1615560630000|2021-03-12 14:50:30|522.63|518.63|522.95|518.95|523.11|519.11|522.57|518.57|32
1615560640000|2021-03-12 14:50:40|522.96|518.96|522.89|518.89|522.96|518.96|522.74|518.74|19
1615560650000|2021-03-12 14:50:50|522.88|518.88|522.71|518.71|522.88|518.88|522.65|518.65|26
1615560660000|2021-03-12 14:51:00|522.68|518.68|522.64|518.64|522.91|518.91|522.61|518.61|29
1615560670000|2021-03-12 14:51:10|522.67|518.67|523.03|519.03|523.04|519.04|522.63|518.63|31
1615560680000|2021-03-12 14:51:20|523|519|523.1|519.1|523.28|519.28|522.85|518.85|30
1615560690000|2021-03-12 14:51:30|523.03|519.03|522.99|518.99|523.18|519.18|522.93|518.93|31
1615560700000|2021-03-12 14:51:40|523.02|519.02|523.12|519.12|523.18|519.18|522.94|518.94|29
1615560710000|2021-03-12 14:51:50|523.13|519.13|523.15|519.15|523.16|519.16|522.92|518.92|30
1615560720000|2021-03-12 14:52:00|523.14|519.14|522.85|518.85|523.15|519.15|522.78|518.78|22
1615560730000|2021-03-12 14:52:10|522.84|518.84|523.1|519.1|523.17|519.17|522.84|518.84|24
1615560740000|2021-03-12 14:52:20|523.09|519.09|523.1|519.1|523.19|519.19|522.99|518.99|26
1615560750000|2021-03-12 14:52:30|523.11|519.11|523.21|519.21|523.27|519.27|523.08|519.08|29
1615560760000|2021-03-12 14:52:40|523.22|519.22|523.4|519.4|523.59|519.59|523.17|519.17|34
1615560770000|2021-03-12 14:52:50|523.35|519.35|523.29|519.29|523.37|519.37|523.27|519.27|20
1615560780000|2021-03-12 14:53:00|523.3|519.3|523.71|519.71|523.79|519.79|523.29|519.29|21
1615560790000|2021-03-12 14:53:10|523.7|519.7|523.67|519.67|523.88|519.88|523.6|519.6|25
1615560800000|2021-03-12 14:53:20|523.63|519.63|523.57|519.57|523.65|519.65|523.54|519.54|13
1615560810000|2021-03-12 14:53:30|523.55|519.55|523.57|519.57|523.62|519.62|523.55|519.55|14
1615560820000|2021-03-12 14:53:40|523.59|519.59|523.69|519.69|523.69|519.69|523.57|519.57|14
1615560830000|2021-03-12 14:53:50|523.7|519.7|523.84|519.84|524.04|520.04|523.7|519.7|28
1615560840000|2021-03-12 14:54:00|523.79|519.79|523.57|519.57|523.82|519.82|523.48|519.48|31
1615560850000|2021-03-12 14:54:10|523.55|519.55|523.35|519.35|523.55|519.55|523.34|519.34|27
1615560860000|2021-03-12 14:54:20|523.36|519.36|523.5|519.5|523.5|519.5|523.28|519.28|26
1615560870000|2021-03-12 14:54:30|523.43|519.43|523.36|519.36|523.43|519.43|523.15|519.15|29
1615560880000|2021-03-12 14:54:40|523.38|519.38|523.31|519.31|523.38|519.38|523.26|519.26|19
1615560890000|2021-03-12 14:54:50|523.3|519.3|522.79|518.79|523.31|519.31|522.74|518.74|29
1615560900000|2021-03-12 14:55:00|522.8|518.8|522.83|518.83|522.94|518.94|522.75|518.75|30
1615560910000|2021-03-12 14:55:10|522.81|518.81|522.73|518.73|522.81|518.81|522.71|518.71|27
1615560920000|2021-03-12 14:55:20|522.74|518.74|522.66|518.66|522.74|518.74|522.57|518.57|25
1615560930000|2021-03-12 14:55:30|522.67|518.67|522.96|518.96|522.96|518.96|522.64|518.64|21
1615560940000|2021-03-12 14:55:40|522.9|518.9|522.83|518.83|522.94|518.94|522.75|518.75|30
1615560950000|2021-03-12 14:55:50|522.81|518.81|522.98|518.98|522.98|518.98|522.81|518.81|24
1615560960000|2021-03-12 14:56:00|522.97|518.97|523.31|519.31|523.36|519.36|522.97|518.97|19
1615560970000|2021-03-12 14:56:10|523.33|519.33|523.71|519.71|523.76|519.76|523.23|519.23|28
1615560980000|2021-03-12 14:56:20|523.7|519.7|523.78|519.78|523.78|519.78|523.53|519.53|27
1615560990000|2021-03-12 14:56:30|523.75|519.75|523.38|519.38|523.77|519.77|523.38|519.38|21
1615561000000|2021-03-12 14:56:40|523.53|519.53|523.64|519.64|523.71|519.71|523.48|519.48|24
1615561010000|2021-03-12 14:56:50|523.82|519.82|523.77|519.77|523.82|519.82|523.71|519.71|32
1615561020000|2021-03-12 14:57:00|523.74|519.74|523.83|519.83|523.93|519.93|523.58|519.58|29
1615561030000|2021-03-12 14:57:10|523.84|519.84|523.89|519.89|523.9|519.9|523.81|519.81|21
1615561040000|2021-03-12 14:57:20|523.88|519.88|524.11|520.11|524.11|520.11|523.87|519.87|15
1615561050000|2021-03-12 14:57:30|524.16|520.16|524.16|520.16|524.26|520.26|524.13|520.13|16
1615561060000|2021-03-12 14:57:40|524.17|520.17|524.27|520.27|524.31|520.31|524.14|520.14|22
1615561070000|2021-03-12 14:57:50|524.52|520.52|524.49|520.49|524.52|520.52|524.3|520.3|28
1615561080000|2021-03-12 14:58:00|524.5|520.5|524.51|520.51|524.59|520.59|524.45|520.45|21
1615561090000|2021-03-12 14:58:10|524.53|520.53|524.68|520.68|524.87|520.87|524.51|520.51|23
1615561100000|2021-03-12 14:58:20|524.95|520.95|524.81|520.81|525.03|521.03|524.38|520.38|29
1615561110000|2021-03-12 14:58:30|525.26|521.26|525.49|521.49|525.49|521.49|524.91|520.91|21
1615561120000|2021-03-12 14:58:40|525.5|521.5|525.92|521.92|525.95|521.95|525.47|521.47|24
1615561130000|2021-03-12 14:58:50|525.93|521.93|526.84|522.84|526.93|522.93|525.92|521.92|27
1615561140000|2021-03-12 14:59:00|527.2|523.2|526.63|522.63|527.31|523.31|526.49|522.49|35
1615561150000|2021-03-12 14:59:10|526.61|522.61|526.98|522.98|527.24|523.24|526.6|522.6|30
1615561160000|2021-03-12 14:59:20|526.99|522.99|527.15|523.15|527.27|523.27|526.99|522.99|32
1615561170000|2021-03-12 14:59:30|527.18|523.18|527.14|523.14|527.2|523.2|526.88|522.88|33
1615561180000|2021-03-12 14:59:40|527.06|523.06|526.91|522.91|527.13|523.13|526.89|522.89|26
1615561190000|2021-03-12 14:59:50|526.93|522.93|527.06|523.06|527.12|523.12|526.89|522.89|33
1615561200000|2021-03-12 15:00:00|527.11|523.11|527.26|523.26|527.55|523.55|527.11|523.11|36
1615561210000|2021-03-12 15:00:10|527.24|523.24|526.72|522.72|527.24|523.24|526.67|522.67|31
1615561220000|2021-03-12 15:00:20|526.7|522.7|526.64|522.64|526.72|522.72|526.47|522.47|28
1615561230000|2021-03-12 15:00:30|526.65|522.65|526.4|522.4|526.7|522.7|526.05|522.05|33
1615561240000|2021-03-12 15:00:40|526.35|522.35|526.56|522.56|526.6|522.6|526.12|522.12|28
1615561250000|2021-03-12 15:00:50|526.6|522.6|526.24|522.24|526.63|522.63|526.24|522.24|24
1615561260000|2021-03-12 15:01:00|526.22|522.22|525.84|521.84|526.22|522.22|525.69|521.69|32
1615561270000|2021-03-12 15:01:10|525.82|521.82|525.8|521.8|526.07|522.07|525.76|521.76|35
1615561280000|2021-03-12 15:01:20|525.82|521.82|525.74|521.74|525.97|521.97|525.73|521.73|27
1615561290000|2021-03-12 15:01:30|525.67|521.67|525.75|521.75|525.81|521.81|525.44|521.44|26
1615561300000|2021-03-12 15:01:40|525.64|521.64|525.54|521.54|525.78|521.78|525.49|521.49|28
1615561310000|2021-03-12 15:01:50|525.52|521.52|526.45|522.45|526.51|522.51|525.52|521.52|34
1615561320000|2021-03-12 15:02:00|526.48|522.48|525.92|521.92|526.67|522.67|525.87|521.87|30
1615561330000|2021-03-12 15:02:10|525.95|521.95|526.35|522.35|526.35|522.35|525.69|521.69|34
1615561340000|2021-03-12 15:02:20|526.36|522.36|526.04|522.04|526.46|522.46|525.95|521.95|33
1615561350000|2021-03-12 15:02:30|526.06|522.06|525.77|521.77|526.08|522.08|525.7|521.7|30
1615561360000|2021-03-12 15:02:40|525.79|521.79|525.62|521.62|525.86|521.86|525.6|521.6|32
1615561370000|2021-03-12 15:02:50|525.67|521.67|525.57|521.57|525.87|521.87|525.42|521.42|29
1615561380000|2021-03-12 15:03:00|525.58|521.58|525.46|521.46|525.69|521.69|525.45|521.45|26
1615561390000|2021-03-12 15:03:10|525.43|521.43|525.34|521.34|525.5|521.5|525.33|521.33|23
1615561400000|2021-03-12 15:03:20|525.44|521.44|525.05|521.05|525.44|521.44|525.05|521.05|25
1615561410000|2021-03-12 15:03:30|524.93|520.93|524.99|520.99|525.31|521.31|524.78|520.78|36
1615561420000|2021-03-12 15:03:40|525.2|521.2|525.19|521.19|525.29|521.29|524.86|520.86|37
1615561430000|2021-03-12 15:03:50|525.18|521.18|524.87|520.87|525.18|521.18|524.78|520.78|33
1615561440000|2021-03-12 15:04:00|524.98|520.98|524.74|520.74|524.99|520.99|524.69|520.69|24
1615561450000|2021-03-12 15:04:10|524.72|520.72|524.88|520.88|524.93|520.93|524.66|520.66|28
1615561460000|2021-03-12 15:04:20|524.86|520.86|524.97|520.97|525.19|521.19|524.84|520.84|32
1615561470000|2021-03-12 15:04:30|524.96|520.96|525.06|521.06|525.11|521.11|524.85|520.85|29
1615561480000|2021-03-12 15:04:40|525.07|521.07|525.05|521.05|525.09|521.09|524.86|520.86|23
1615561490000|2021-03-12 15:04:50|525.04|521.04|525.07|521.07|525.42|521.42|525.04|521.04|25
1615561500000|2021-03-12 15:05:00|525.12|521.12|525.08|521.08|525.17|521.17|524.98|520.98|20
1615561510000|2021-03-12 15:05:10|525.05|521.05|525.39|521.39|525.51|521.51|525.05|521.05|25
1615561520000|2021-03-12 15:05:20|525.37|521.37|525.57|521.57|525.57|521.57|525.14|521.14|32
1615561530000|2021-03-12 15:05:30|525.58|521.58|525.92|521.92|525.95|521.95|525.56|521.56|30
1615561540000|2021-03-12 15:05:40|525.9|521.9|525.87|521.87|526.02|522.02|525.86|521.86|27
1615561550000|2021-03-12 15:05:50|525.9|521.9|525.62|521.62|525.94|521.94|525.36|521.36|33
1615561560000|2021-03-12 15:06:00|525.6|521.6|526.21|522.21|526.29|522.29|525.6|521.6|26
1615561570000|2021-03-12 15:06:10|526.22|522.22|526.23|522.23|526.28|522.28|525.92|521.92|32
1615561580000|2021-03-12 15:06:20|526.25|522.25|526.85|522.85|526.88|522.88|526.25|522.25|37
1615561590000|2021-03-12 15:06:30|526.89|522.89|527.02|523.02|527.38|523.38|526.89|522.89|35
1615561600000|2021-03-12 15:06:40|526.91|522.91|526.84|522.84|527.07|523.07|526.73|522.73|36
1615561610000|2021-03-12 15:06:50|526.66|522.66|526.91|522.91|526.99|522.99|526.66|522.66|31
1615561620000|2021-03-12 15:07:00|526.74|522.74|527.47|523.47|527.5|523.5|526.74|522.74|33
1615561630000|2021-03-12 15:07:10|527.48|523.48|528.13|524.13|528.18|524.18|527.48|523.48|33
1615561640000|2021-03-12 15:07:20|528.12|524.12|528.06|524.06|528.23|524.23|528.03|524.03|32
1615561650000|2021-03-12 15:07:30|528.12|524.12|528.35|524.35|528.5|524.5|528.08|524.08|29
1615561660000|2021-03-12 15:07:40|527.93|523.93|528.73|524.73|528.85|524.85|527.93|523.93|36
1615561670000|2021-03-12 15:07:50|528.72|524.72|528.94|524.94|529.05|525.05|528.54|524.54|30
1615561680000|2021-03-12 15:08:00|528.98|524.98|528.9|524.9|529.22|525.22|528.85|524.85|34
1615561690000|2021-03-12 15:08:10|528.85|524.85|528.45|524.45|528.95|524.95|528.37|524.37|31
1615561700000|2021-03-12 15:08:20|528.5|524.5|528.26|524.26|528.52|524.52|528.14|524.14|35
1615561710000|2021-03-12 15:08:30|528.21|524.21|528.38|524.38|528.56|524.56|528.05|524.05|28
1615561720000|2021-03-12 15:08:40|528.16|524.16|528.59|524.59|528.82|524.82|528.16|524.16|37
1615561730000|2021-03-12 15:08:50|528.82|524.82|528.7|524.7|528.82|524.82|528.21|524.21|37
1615561740000|2021-03-12 15:09:00|528.71|524.71|528.62|524.62|528.75|524.75|528.13|524.13|32
1615561750000|2021-03-12 15:09:10|528.55|524.55|528.49|524.49|528.67|524.67|528.41|524.41|32
1615561760000|2021-03-12 15:09:20|528.48|524.48|528.58|524.58|528.64|524.64|528.39|524.39|33
1615561770000|2021-03-12 15:09:30|528.55|524.55|528.73|524.73|528.86|524.86|528.55|524.55|37
1615561780000|2021-03-12 15:09:40|528.87|524.87|529|525|529.11|525.11|528.74|524.74|28
1615561790000|2021-03-12 15:09:50|528.97|524.97|528.86|524.86|529.2|525.2|528.84|524.84|28
1615561800000|2021-03-12 15:10:00|528.89|524.89|529.26|525.26|529.3|525.3|528.89|524.89|29
1615561810000|2021-03-12 15:10:10|529.29|525.29|528.94|524.94|529.3|525.3|528.89|524.89|31
1615561820000|2021-03-12 15:10:20|528.95|524.95|528.74|524.74|528.95|524.95|528.74|524.74|32
1615561830000|2021-03-12 15:10:30|528.73|524.73|528.98|524.98|529.02|525.02|528.62|524.62|32
1615561840000|2021-03-12 15:10:40|528.99|524.99|529.03|525.03|529.07|525.07|528.97|524.97|24
1615561850000|2021-03-12 15:10:50|529.01|525.01|528.8|524.8|529.01|525.01|528.77|524.77|32
1615561860000|2021-03-12 15:11:00|528.81|524.81|528.64|524.64|528.84|524.84|528.63|524.63|29
1615561870000|2021-03-12 15:11:10|528.68|524.68|528.63|524.63|528.68|524.68|528.37|524.37|30
1615561880000|2021-03-12 15:11:20|528.71|524.71|528.36|524.36|528.73|524.73|528.36|524.36|27
1615561890000|2021-03-12 15:11:30|528.34|524.34|528.31|524.31|528.44|524.44|528.21|524.21|28
1615561900000|2021-03-12 15:11:40|528.3|524.3|528.32|524.32|528.33|524.33|528.24|524.24|19
1615561910000|2021-03-12 15:11:50|528.31|524.31|528.23|524.23|528.32|524.32|528.23|524.23|12
1615561920000|2021-03-12 15:12:00|528.24|524.24|528.54|524.54|528.54|524.54|528.24|524.24|21
1615561930000|2021-03-12 15:12:10|528.61|524.61|528.48|524.48|528.77|524.77|528.48|524.48|24
1615561940000|2021-03-12 15:12:20|528.49|524.49|528.07|524.07|528.51|524.51|528.07|524.07|22
1615561950000|2021-03-12 15:12:30|528.05|524.05|528.17|524.17|528.4|524.4|528|524|22
1615561960000|2021-03-12 15:12:40|528.22|524.22|528.1|524.1|528.24|524.24|528.04|524.04|30
1615561970000|2021-03-12 15:12:50|528.14|524.14|528.51|524.51|528.87|524.87|528.14|524.14|37
1615561980000|2021-03-12 15:13:00|528.55|524.55|528.5|524.5|528.61|524.61|528.11|524.11|38
1615561990000|2021-03-12 15:13:10|528.56|524.56|529.08|525.08|529.08|525.08|528.2|524.2|34
1615562000000|2021-03-12 15:13:20|529.07|525.07|528.94|524.94|529.14|525.14|528.75|524.75|35
1615562010000|2021-03-12 15:13:30|528.62|524.62|528.61|524.61|528.85|524.85|528.34|524.34|34
1615562020000|2021-03-12 15:13:40|528.53|524.53|528.59|524.59|528.7|524.7|528.41|524.41|35
1615562030000|2021-03-12 15:13:50|528.6|524.6|528.53|524.53|528.67|524.67|528.47|524.47|32
1615562040000|2021-03-12 15:14:00|528.54|524.54|528.8|524.8|528.95|524.95|528.41|524.41|37
1615562050000|2021-03-12 15:14:10|528.81|524.81|528.47|524.47|528.84|524.84|528.47|524.47|25
1615562060000|2021-03-12 15:14:20|528.5|524.5|528.72|524.72|528.73|524.73|528.5|524.5|28
1615562070000|2021-03-12 15:14:30|528.73|524.73|528.66|524.66|528.74|524.74|528.61|524.61|24
1615562080000|2021-03-12 15:14:40|528.67|524.67|528.6|524.6|528.72|524.72|528.45|524.45|26
1615562090000|2021-03-12 15:14:50|528.53|524.53|528.82|524.82|528.82|524.82|528.45|524.45|36
1615562100000|2021-03-12 15:15:00|528.8|524.8|528.7|524.7|528.8|524.8|528.65|524.65|21
1615562110000|2021-03-12 15:15:10|528.69|524.69|528.76|524.76|528.76|524.76|528.51|524.51|32
1615562120000|2021-03-12 15:15:20|528.75|524.75|528.73|524.73|528.96|524.96|528.65|524.65|34
1615562130000|2021-03-12 15:15:30|528.77|524.77|528.68|524.68|528.79|524.79|528.6|524.6|29
1615562140000|2021-03-12 15:15:40|528.69|524.69|529.01|525.01|529.02|525.02|528.69|524.69|23
1615562150000|2021-03-12 15:15:50|528.96|524.96|528.74|524.74|528.99|524.99|528.69|524.69|28
1615562160000|2021-03-12 15:16:00|528.75|524.75|529.09|525.09|529.09|525.09|528.74|524.74|30
1615562170000|2021-03-12 15:16:10|529.15|525.15|529.06|525.06|529.17|525.17|528.94|524.94|20
1615562180000|2021-03-12 15:16:20|529.03|525.03|528.98|524.98|529.03|525.03|528.77|524.77|25
1615562190000|2021-03-12 15:16:30|529.06|525.06|528.86|524.86|529.12|525.12|528.83|524.83|33
1615562200000|2021-03-12 15:16:40|528.87|524.87|528.76|524.76|528.88|524.88|528.75|524.75|17
1615562210000|2021-03-12 15:16:50|528.75|524.75|528.68|524.68|528.76|524.76|528.66|524.66|23
1615562220000|2021-03-12 15:17:00|528.64|524.64|528.66|524.66|528.71|524.71|528.64|524.64|15
1615562230000|2021-03-12 15:17:10|528.67|524.67|528.72|524.72|528.73|524.73|528.64|524.64|19
1615562240000|2021-03-12 15:17:20|528.71|524.71|528.57|524.57|528.77|524.77|528.53|524.53|23
1615562250000|2021-03-12 15:17:30|528.56|524.56|528.51|524.51|528.63|524.63|528.47|524.47|29
1615562260000|2021-03-12 15:17:40|528.48|524.48|528.22|524.22|528.52|524.52|528.11|524.11|35
1615562270000|2021-03-12 15:17:50|528.16|524.16|527.98|523.98|528.17|524.17|527.97|523.97|23
1615562280000|2021-03-12 15:18:00|528.01|524.01|528.19|524.19|528.43|524.43|528.01|524.01|26
1615562290000|2021-03-12 15:18:10|528.26|524.26|528.09|524.09|528.63|524.63|528.08|524.08|31
1615562300000|2021-03-12 15:18:20|528.1|524.1|528.14|524.14|528.15|524.15|528.1|524.1|25
1615562310000|2021-03-12 15:18:30|528.13|524.13|528.09|524.09|528.15|524.15|528.09|524.09|11
1615562320000|2021-03-12 15:18:40|528.08|524.08|527.93|523.93|528.08|524.08|527.86|523.86|25
1615562330000|2021-03-12 15:18:50|527.92|523.92|527.52|523.52|527.96|523.96|527.51|523.51|31
1615562340000|2021-03-12 15:19:00|527.57|523.57|527.44|523.44|527.57|523.57|527.38|523.38|24
1615562350000|2021-03-12 15:19:10|527.45|523.45|527.67|523.67|527.67|523.67|527.43|523.43|24
1615562360000|2021-03-12 15:19:20|527.62|523.62|527.56|523.56|527.63|523.63|527.49|523.49|28
1615562370000|2021-03-12 15:19:30|527.57|523.57|527.84|523.84|527.92|523.92|527.54|523.54|30
1615562380000|2021-03-12 15:19:40|527.8|523.8|527.74|523.74|527.83|523.83|527.71|523.71|18
1615562390000|2021-03-12 15:19:50|527.65|523.65|527.53|523.53|527.67|523.67|527.53|523.53|23
1615562400000|2021-03-12 15:20:00|527.52|523.52|527.41|523.41|527.52|523.52|527.41|523.41|13
1615562410000|2021-03-12 15:20:10|527.4|523.4|527.43|523.43|527.49|523.49|527.4|523.4|15
1615562420000|2021-03-12 15:20:20|527.41|523.41|527.45|523.45|527.47|523.47|527.41|523.41|15
1615562430000|2021-03-12 15:20:30|527.46|523.46|527.45|523.45|527.46|523.46|527.43|523.43|8
1615562440000|2021-03-12 15:20:40|527.44|523.44|527.51|523.51|527.56|523.56|527.43|523.43|19
1615562450000|2021-03-12 15:20:50|527.52|523.52|527.29|523.29|527.58|523.58|527.27|523.27|30
1615562460000|2021-03-12 15:21:00|527.28|523.28|527.25|523.25|527.3|523.3|527.24|523.24|23
1615562470000|2021-03-12 15:21:10|527.24|523.24|527.21|523.21|527.26|523.26|527.18|523.18|20
1615562480000|2021-03-12 15:21:20|527.24|523.24|527.29|523.29|527.36|523.36|527.16|523.16|23
1615562490000|2021-03-12 15:21:30|527.28|523.28|527.16|523.16|527.28|523.28|527.07|523.07|12
1615562500000|2021-03-12 15:21:40|527.17|523.17|527.04|523.04|527.17|523.17|527|523|30
1615562510000|2021-03-12 15:21:50|526.99|522.99|527.16|523.16|527.3|523.3|526.99|522.99|35
1615562520000|2021-03-12 15:22:00|527.09|523.09|527.16|523.16|527.22|523.22|527.09|523.09|21
1615562530000|2021-03-12 15:22:10|527.15|523.15|527.35|523.35|527.42|523.42|527.15|523.15|25
1615562540000|2021-03-12 15:22:20|527.33|523.33|528.05|524.05|528.2|524.2|527.31|523.31|35
1615562550000|2021-03-12 15:22:30|528.06|524.06|527.73|523.73|528.21|524.21|527.62|523.62|37
1615562560000|2021-03-12 15:22:40|527.71|523.71|527.84|523.84|528.06|524.06|527.55|523.55|36
1615562570000|2021-03-12 15:22:50|527.86|523.86|527.68|523.68|527.9|523.9|527.64|523.64|32
1615562580000|2021-03-12 15:23:00|527.65|523.65|527.76|523.76|527.85|523.85|527.55|523.55|31
1615562590000|2021-03-12 15:23:10|527.75|523.75|527.93|523.93|527.95|523.95|527.7|523.7|27
1615562600000|2021-03-12 15:23:20|527.98|523.98|527.82|523.82|528.1|524.1|527.81|523.81|27
1615562610000|2021-03-12 15:23:30|527.83|523.83|527.8|523.8|527.95|523.95|527.77|523.77|33
1615562620000|2021-03-12 15:23:40|527.87|523.87|527.94|523.94|527.98|523.98|527.77|523.77|31
1615562630000|2021-03-12 15:23:50|527.93|523.93|528.03|524.03|528.05|524.05|527.77|523.77|33
1615562640000|2021-03-12 15:24:00|528.04|524.04|527.97|523.97|528.08|524.08|527.96|523.96|32
1615562650000|2021-03-12 15:24:10|527.84|523.84|528.36|524.36|528.46|524.46|527.83|523.83|34
1615562660000|2021-03-12 15:24:20|528.35|524.35|528.32|524.32|528.5|524.5|528.24|524.24|32
1615562670000|2021-03-12 15:24:30|528.31|524.31|528.23|524.23|528.35|524.35|528.21|524.21|26
1615562680000|2021-03-12 15:24:40|528.19|524.19|528.18|524.18|528.23|524.23|528.16|524.16|24
1615562690000|2021-03-12 15:24:50|528.13|524.13|527.89|523.89|528.2|524.2|527.87|523.87|32
1615562700000|2021-03-12 15:25:00|527.88|523.88|528.22|524.22|528.24|524.24|527.86|523.86|30
1615562710000|2021-03-12 15:25:10|528.17|524.17|528.17|524.17|528.33|524.33|528.11|524.11|30
1615562720000|2021-03-12 15:25:20|528.13|524.13|527.98|523.98|528.15|524.15|527.86|523.86|33
1615562730000|2021-03-12 15:25:30|527.94|523.94|527.87|523.87|527.96|523.96|527.84|523.84|25
1615562740000|2021-03-12 15:25:40|527.86|523.86|527.81|523.81|527.91|523.91|527.74|523.74|25
1615562750000|2021-03-12 15:25:50|527.79|523.79|527.8|523.8|527.8|523.8|527.73|523.73|24
1615562760000|2021-03-12 15:26:00|527.82|523.82|528.02|524.02|528.03|524.03|527.77|523.77|22
1615562770000|2021-03-12 15:26:10|527.99|523.99|527.99|523.99|528.03|524.03|527.94|523.94|28
1615562780000|2021-03-12 15:26:20|527.98|523.98|528.1|524.1|528.1|524.1|527.96|523.96|9
1615562790000|2021-03-12 15:26:30|528.12|524.12|527.81|523.81|528.15|524.15|527.76|523.76|27
1615562800000|2021-03-12 15:26:40|527.78|523.78|527.71|523.71|527.86|523.86|527.65|523.65|28
1615562810000|2021-03-12 15:26:50|527.72|523.72|528.25|524.25|528.36|524.36|527.65|523.65|35
1615562820000|2021-03-12 15:27:00|528.23|524.23|528.02|524.02|528.28|524.28|527.96|523.96|28
1615562830000|2021-03-12 15:27:10|528.01|524.01|527.97|523.97|528.11|524.11|527.74|523.74|36
1615562840000|2021-03-12 15:27:20|527.96|523.96|527.71|523.71|528.02|524.02|527.68|523.68|29
1615562850000|2021-03-12 15:27:30|527.79|523.79|527.68|523.68|527.8|523.8|527.65|523.65|25
1615562860000|2021-03-12 15:27:40|527.63|523.63|527.55|523.55|527.65|523.65|527.53|523.53|24
1615562870000|2021-03-12 15:27:50|527.58|523.58|527.55|523.55|527.58|523.58|527.45|523.45|28
1615562880000|2021-03-12 15:28:00|527.51|523.51|527.5|523.5|527.56|523.56|527.48|523.48|29
1615562890000|2021-03-12 15:28:10|527.49|523.49|527.52|523.52|527.59|523.59|527.39|523.39|30
1615562900000|2021-03-12 15:28:20|527.51|523.51|527.31|523.31|527.55|523.55|527.31|523.31|28
1615562910000|2021-03-12 15:28:30|527.3|523.3|527.2|523.2|527.31|523.31|527.19|523.19|21
1615562920000|2021-03-12 15:28:40|527.21|523.21|527.28|523.28|527.32|523.32|527.18|523.18|25
1615562930000|2021-03-12 15:28:50|527.27|523.27|527.19|523.19|527.27|523.27|527.09|523.09|29
1615562940000|2021-03-12 15:29:00|527.18|523.18|527.16|523.16|527.2|523.2|527.1|523.1|22
1615562950000|2021-03-12 15:29:10|527.17|523.17|527.01|523.01|527.17|523.17|526.98|522.98|25
1615562960000|2021-03-12 15:29:20|527.05|523.05|527.26|523.26|527.31|523.31|526.9|522.9|28
1615562970000|2021-03-12 15:29:30|527.49|523.49|527.4|523.4|527.49|523.49|527.32|523.32|29
1615562980000|2021-03-12 15:29:40|527.28|523.28|526.87|522.87|527.29|523.29|526.87|522.87|31
1615562990000|2021-03-12 15:29:50|526.88|522.88|526.8|522.8|526.89|522.89|526.8|522.8|27
1615563000000|2021-03-12 15:30:00|526.77|522.77|526.8|522.8|526.95|522.95|526.77|522.77|31
1615563010000|2021-03-12 15:30:10|526.81|522.81|527.07|523.07|527.17|523.17|526.81|522.81|25
1615563020000|2021-03-12 15:30:20|527.09|523.09|526.86|522.86|527.1|523.1|526.79|522.79|25
1615563030000|2021-03-12 15:30:30|526.88|522.88|526.96|522.96|527.15|523.15|526.79|522.79|25
1615563040000|2021-03-12 15:30:40|526.95|522.95|526.78|522.78|527|523|526.74|522.74|29
1615563050000|2021-03-12 15:30:50|526.79|522.79|526.95|522.95|526.98|522.98|526.76|522.76|21
1615563060000|2021-03-12 15:31:00|526.94|522.94|526.67|522.67|526.95|522.95|526.66|522.66|26
1615563070000|2021-03-12 15:31:10|526.66|522.66|526.7|522.7|526.88|522.88|526.63|522.63|18
1615563080000|2021-03-12 15:31:20|526.68|522.68|526.62|522.62|526.73|522.73|526.58|522.58|24
1615563090000|2021-03-12 15:31:30|526.6|522.6|526.63|522.63|526.76|522.76|526.54|522.54|30
1615563100000|2021-03-12 15:31:40|526.66|522.66|526.65|522.65|526.82|522.82|526.57|522.57|24
1615563110000|2021-03-12 15:31:50|526.64|522.64|526.63|522.63|526.64|522.64|526.46|522.46|25
1615563120000|2021-03-12 15:32:00|526.59|522.59|526.49|522.49|526.59|522.59|526.46|522.46|26
1615563130000|2021-03-12 15:32:10|526.48|522.48|527.01|523.01|527.01|523.01|526.44|522.44|26
1615563140000|2021-03-12 15:32:20|527.02|523.02|526.89|522.89|527.06|523.06|526.73|522.73|27
1615563150000|2021-03-12 15:32:30|526.9|522.9|526.79|522.79|526.91|522.91|526.67|522.67|27
1615563160000|2021-03-12 15:32:40|526.78|522.78|526.73|522.73|526.86|522.86|526.7|522.7|19
1615563170000|2021-03-12 15:32:50|526.62|522.62|526.63|522.63|526.73|522.73|526.57|522.57|25
1615563180000|2021-03-12 15:33:00|526.62|522.62|526.62|522.62|526.65|522.65|526.59|522.59|18
1615563190000|2021-03-12 15:33:10|526.6|522.6|526.61|522.61|526.64|522.64|526.47|522.47|24
1615563200000|2021-03-12 15:33:20|526.6|522.6|526.62|522.62|526.64|522.64|526.52|522.52|20
1615563210000|2021-03-12 15:33:30|526.5|522.5|526.34|522.34|526.54|522.54|526.27|522.27|22
1615563220000|2021-03-12 15:33:40|526.33|522.33|526.27|522.27|526.58|522.58|526.27|522.27|15
1615563230000|2021-03-12 15:33:50|526.24|522.24|526.45|522.45|526.45|522.45|526.18|522.18|33
1615563240000|2021-03-12 15:34:00|526.46|522.46|526.44|522.44|526.49|522.49|526.31|522.31|25
1615563250000|2021-03-12 15:34:10|526.45|522.45|526.4|522.4|526.59|522.59|526.3|522.3|28
1615563260000|2021-03-12 15:34:20|526.39|522.39|526.6|522.6|526.62|522.62|526.32|522.32|27
1615563270000|2021-03-12 15:34:30|526.61|522.61|526.42|522.42|526.63|522.63|526.4|522.4|33
1615563280000|2021-03-12 15:34:40|526.41|522.41|526.61|522.61|526.63|522.63|526.4|522.4|18
1615563290000|2021-03-12 15:34:50|526.63|522.63|526.71|522.71|526.81|522.81|526.56|522.56|29
1615563300000|2021-03-12 15:35:00|526.69|522.69|526.5|522.5|526.69|522.69|526.41|522.41|30
1615563310000|2021-03-12 15:35:10|526.45|522.45|526.41|522.41|526.47|522.47|526.24|522.24|33
1615563320000|2021-03-12 15:35:20|526.39|522.39|526.69|522.69|526.85|522.85|526.36|522.36|32
1615563330000|2021-03-12 15:35:30|526.73|522.73|526.37|522.37|526.73|522.73|526.34|522.34|31
1615563340000|2021-03-12 15:35:40|526.44|522.44|526.58|522.58|526.58|522.58|526.36|522.36|30
1615563350000|2021-03-12 15:35:50|526.6|522.6|526.45|522.45|526.68|522.68|526.38|522.38|24
1615563360000|2021-03-12 15:36:00|526.46|522.46|526.84|522.84|526.93|522.93|526.45|522.45|34
1615563370000|2021-03-12 15:36:10|526.82|522.82|527.01|523.01|527.01|523.01|526.66|522.66|27
1615563380000|2021-03-12 15:36:20|527.03|523.03|526.81|522.81|527.08|523.08|526.73|522.73|24
1615563390000|2021-03-12 15:36:30|526.85|522.85|526.63|522.63|526.85|522.85|526.58|522.58|27
1615563400000|2021-03-12 15:36:40|526.61|522.61|526.56|522.56|526.72|522.72|526.53|522.53|30
1615563410000|2021-03-12 15:36:50|526.54|522.54|526.7|522.7|526.7|522.7|526.48|522.48|29
1615563420000|2021-03-12 15:37:00|526.77|522.77|527.07|523.07|527.24|523.24|526.77|522.77|39
1615563430000|2021-03-12 15:37:10|527.03|523.03|526.73|522.73|527.03|523.03|526.67|522.67|26
1615563440000|2021-03-12 15:37:20|526.72|522.72|526.76|522.76|526.86|522.86|526.66|522.66|32
1615563450000|2021-03-12 15:37:30|526.74|522.74|526.71|522.71|526.78|522.78|526.7|522.7|23
1615563460000|2021-03-12 15:37:40|526.69|522.69|526.73|522.73|526.79|522.79|526.61|522.61|26
1615563470000|2021-03-12 15:37:50|526.7|522.7|526.65|522.65|526.7|522.7|526.65|522.65|9
1615563480000|2021-03-12 15:38:00|526.64|522.64|526.64|522.64|526.79|522.79|526.6|522.6|27
1615563490000|2021-03-12 15:38:10|526.63|522.63|526.58|522.58|526.68|522.68|526.53|522.53|26
1615563500000|2021-03-12 15:38:20|526.6|522.6|526.34|522.34|526.71|522.71|526.33|522.33|31
1615563510000|2021-03-12 15:38:30|526.29|522.29|525.94|521.94|526.29|522.29|525.94|521.94|23
1615563520000|2021-03-12 15:38:40|525.91|521.91|525.78|521.78|525.93|521.93|525.69|521.69|28
1615563530000|2021-03-12 15:38:50|525.8|521.8|525.81|521.81|526.01|522.01|525.78|521.78|25
1615563540000|2021-03-12 15:39:00|525.79|521.79|525.64|521.64|525.94|521.94|525.64|521.64|28
1615563550000|2021-03-12 15:39:10|525.75|521.75|525.78|521.78|525.81|521.81|525.67|521.67|22
1615563560000|2021-03-12 15:39:20|525.77|521.77|525.54|521.54|525.79|521.79|525.54|521.54|23
1615563570000|2021-03-12 15:39:30|525.57|521.57|525.8|521.8|525.97|521.97|525.57|521.57|36
1615563580000|2021-03-12 15:39:40|525.81|521.81|525.67|521.67|525.83|521.83|525.67|521.67|29
1615563590000|2021-03-12 15:39:50|525.65|521.65|525.35|521.35|525.72|521.72|525.34|521.34|34
1615563600000|2021-03-12 15:40:00|525.34|521.34|525.37|521.37|525.43|521.43|525.34|521.34|30
1615563610000|2021-03-12 15:40:10|525.36|521.36|525.38|521.38|525.4|521.4|525.32|521.32|16
1615563620000|2021-03-12 15:40:20|525.39|521.39|525.89|521.89|525.9|521.9|525.23|521.23|37
1615563630000|2021-03-12 15:40:30|525.93|521.93|526.04|522.04|526.06|522.06|525.58|521.58|32
1615563640000|2021-03-12 15:40:40|525.99|521.99|526.1|522.1|526.14|522.14|525.53|521.53|34
1615563650000|2021-03-12 15:40:50|526.04|522.04|526.42|522.42|526.61|522.61|526.02|522.02|36
1615563660000|2021-03-12 15:41:00|526.55|522.55|526.91|522.91|526.96|522.96|526.28|522.28|29
1615563670000|2021-03-12 15:41:10|526.95|522.95|526.98|522.98|527.16|523.16|526.86|522.86|27
1615563680000|2021-03-12 15:41:20|526.97|522.97|527.11|523.11|527.2|523.2|526.96|522.96|31
1615563690000|2021-03-12 15:41:30|527.12|523.12|526.93|522.93|527.12|523.12|526.85|522.85|31
1615563700000|2021-03-12 15:41:40|526.92|522.92|526.94|522.94|527.01|523.01|526.88|522.88|24
1615563710000|2021-03-12 15:41:50|526.95|522.95|527.01|523.01|527.1|523.1|526.81|522.81|23
1615563720000|2021-03-12 15:42:00|527|523|526.86|522.86|527.06|523.06|526.81|522.81|24
1615563730000|2021-03-12 15:42:10|526.87|522.87|526.91|522.91|526.94|522.94|526.82|522.82|23
1615563740000|2021-03-12 15:42:20|526.89|522.89|526.67|522.67|526.94|522.94|526.53|522.53|32
1615563750000|2021-03-12 15:42:30|526.58|522.58|526.82|522.82|526.84|522.84|526.28|522.28|35
1615563760000|2021-03-12 15:42:40|526.98|522.98|526.98|522.98|526.98|522.98|526.73|522.73|34
1615563770000|2021-03-12 15:42:50|527|523|526.75|522.75|527.1|523.1|526.75|522.75|31
1615563780000|2021-03-12 15:43:00|526.77|522.77|527.01|523.01|527.01|523.01|526.63|522.63|26
1615563790000|2021-03-12 15:43:10|527.03|523.03|527.06|523.06|527.18|523.18|526.86|522.86|31
1615563800000|2021-03-12 15:43:20|527.19|523.19|527.19|523.19|527.44|523.44|527.1|523.1|31
1615563810000|2021-03-12 15:43:30|527.18|523.18|527.27|523.27|527.56|523.56|527.18|523.18|35
1615563820000|2021-03-12 15:43:40|527.41|523.41|527.44|523.44|527.72|523.72|527.16|523.16|26
1615563830000|2021-03-12 15:43:50|527.38|523.38|527.09|523.09|527.38|523.38|527.08|523.08|36
1615563840000|2021-03-12 15:44:00|527.11|523.11|527.46|523.46|527.49|523.49|527.05|523.05|32
1615563850000|2021-03-12 15:44:10|527.47|523.47|527.55|523.55|527.59|523.59|527.43|523.43|23
1615563860000|2021-03-12 15:44:20|527.57|523.57|527.51|523.51|527.66|523.66|527.42|523.42|33
1615563870000|2021-03-12 15:44:30|527.52|523.52|527.32|523.32|527.52|523.52|527.26|523.26|33
1615563880000|2021-03-12 15:44:40|527.31|523.31|527.28|523.28|527.4|523.4|527.03|523.03|38
1615563890000|2021-03-12 15:44:50|527.41|523.41|527.55|523.55|527.62|523.62|527.35|523.35|29
1615563900000|2021-03-12 15:45:00|527.52|523.52|528.53|524.53|528.85|524.85|527.52|523.52|34
1615563910000|2021-03-12 15:45:10|528.58|524.58|528.09|524.09|528.83|524.83|527.43|523.43|29
1615563920000|2021-03-12 15:45:20|528.57|524.57|528.49|524.49|529.14|525.14|528.08|524.08|34
1615563930000|2021-03-12 15:45:30|528.5|524.5|528.48|524.48|528.72|524.72|527.75|523.75|38
1615563940000|2021-03-12 15:45:40|528.44|524.44|529.41|525.41|529.56|525.56|528.07|524.07|35
1615563950000|2021-03-12 15:45:50|529.42|525.42|529.67|525.67|529.7|525.7|529.42|525.42|34
1615563960000|2021-03-12 15:46:00|529.62|525.62|529.67|525.67|529.78|525.78|529.5|525.5|31
1615563970000|2021-03-12 15:46:10|529.68|525.68|529.73|525.73|529.93|525.93|529.47|525.47|36
1615563980000|2021-03-12 15:46:20|529.75|525.75|529.9|525.9|529.95|525.95|529.57|525.57|38
1615563990000|2021-03-12 15:46:30|529.91|525.91|530.02|526.02|530.09|526.09|529.83|525.83|24
1615564000000|2021-03-12 15:46:40|529.99|525.99|530.02|526.02|530.15|526.15|529.84|525.84|27
1615564010000|2021-03-12 15:46:50|530.01|526.01|530.12|526.12|530.21|526.21|529.77|525.77|35
1615564020000|2021-03-12 15:47:00|530.13|526.13|530.31|526.31|530.44|526.44|530.12|526.12|28
1615564030000|2021-03-12 15:47:10|530.3|526.3|530.28|526.28|530.37|526.37|530.14|526.14|26
1615564040000|2021-03-12 15:47:20|530.31|526.31|529.72|525.72|530.34|526.34|529.72|525.72|30
1615564050000|2021-03-12 15:47:30|529.74|525.74|529.81|525.81|530.1|526.1|529.6|525.6|30
1615564060000|2021-03-12 15:47:40|529.85|525.85|529.91|525.91|530.09|526.09|529.67|525.67|32
1615564070000|2021-03-12 15:47:50|529.93|525.93|529.79|525.79|530.11|526.11|529.73|525.73|30
1615564080000|2021-03-12 15:48:00|529.82|525.82|530.02|526.02|530.02|526.02|529.69|525.69|33
1615564090000|2021-03-12 15:48:10|530.05|526.05|530.48|526.48|530.54|526.54|530.05|526.05|31
1615564100000|2021-03-12 15:48:20|530.47|526.47|530.76|526.76|530.76|526.76|530.28|526.28|24
1615564110000|2021-03-12 15:48:30|530.78|526.78|530.63|526.63|530.78|526.78|530.57|526.57|22
1615564120000|2021-03-12 15:48:40|530.62|526.62|530.6|526.6|530.77|526.77|530.39|526.39|29
1615564130000|2021-03-12 15:48:50|530.64|526.64|530.64|526.64|530.67|526.67|530.34|526.34|33
1615564140000|2021-03-12 15:49:00|530.66|526.66|530.64|526.64|530.67|526.67|530.18|526.18|38
1615564150000|2021-03-12 15:49:10|530.66|526.66|530.91|526.91|530.97|526.97|530.66|526.66|35
1615564160000|2021-03-12 15:49:20|530.85|526.85|530.87|526.87|531.17|527.17|530.76|526.76|35
1615564170000|2021-03-12 15:49:30|530.93|526.93|531.06|527.06|531.24|527.24|530.92|526.92|35
1615564180000|2021-03-12 15:49:40|531.09|527.09|531.25|527.25|531.28|527.28|531.09|527.09|27
1615564190000|2021-03-12 15:49:50|531.24|527.24|531.1|527.1|531.26|527.26|531.1|527.1|29
1615564200000|2021-03-12 15:50:00|531.12|527.12|530.8|526.8|531.15|527.15|530.79|526.79|29
1615564210000|2021-03-12 15:50:10|530.77|526.77|530.79|526.79|530.98|526.98|530.69|526.69|32
1615564220000|2021-03-12 15:50:20|530.76|526.76|531.45|527.45|531.46|527.46|530.73|526.73|30
1615564230000|2021-03-12 15:50:30|531.47|527.47|531.24|527.24|531.54|527.54|531.2|527.2|31
1615564240000|2021-03-12 15:50:40|531.23|527.23|531.27|527.27|531.47|527.47|531.13|527.13|34
1615564250000|2021-03-12 15:50:50|531.37|527.37|531.58|527.58|531.78|527.78|531.28|527.28|33
1615564260000|2021-03-12 15:51:00|531.53|527.53|531.47|527.47|531.54|527.54|531.36|527.36|28
1615564270000|2021-03-12 15:51:10|531.41|527.41|531.4|527.4|531.43|527.43|531.3|527.3|28
1615564280000|2021-03-12 15:51:20|531.38|527.38|530.99|526.99|531.42|527.42|530.73|526.73|32
1615564290000|2021-03-12 15:51:30|530.9|526.9|530.68|526.68|530.92|526.92|530.49|526.49|32
1615564300000|2021-03-12 15:51:40|530.6|526.6|530.54|526.54|530.86|526.86|530.28|526.28|34
1615564310000|2021-03-12 15:51:50|530.53|526.53|530.47|526.47|530.66|526.66|530.47|526.47|26
1615564320000|2021-03-12 15:52:00|530.46|526.46|530.05|526.05|530.55|526.55|530.04|526.04|34
1615564330000|2021-03-12 15:52:10|530.06|526.06|530.18|526.18|530.28|526.28|529.97|525.97|30
1615564340000|2021-03-12 15:52:20|530.15|526.15|530.07|526.07|530.38|526.38|530.07|526.07|30
1615564350000|2021-03-12 15:52:30|530.08|526.08|530.02|526.02|530.26|526.26|530.01|526.01|32
1615564360000|2021-03-12 15:52:40|530.01|526.01|530|526|530.05|526.05|529.95|525.95|29
1615564370000|2021-03-12 15:52:50|529.99|525.99|530.61|526.61|530.62|526.62|529.96|525.96|34
1615564380000|2021-03-12 15:53:00|530.6|526.6|530.56|526.56|530.71|526.71|530.47|526.47|30
1615564390000|2021-03-12 15:53:10|530.58|526.58|530.92|526.92|531.12|527.12|530.58|526.58|33
1615564400000|2021-03-12 15:53:20|530.85|526.85|531.49|527.49|531.49|527.49|530.77|526.77|30
1615564410000|2021-03-12 15:53:30|531.13|527.13|531.6|527.6|531.64|527.64|531.02|527.02|33
1615564420000|2021-03-12 15:53:40|531.58|527.58|531.5|527.5|531.58|527.58|531.01|527.01|37
1615564430000|2021-03-12 15:53:50|531.42|527.42|531.49|527.49|531.64|527.64|531.31|527.31|35
1615564440000|2021-03-12 15:54:00|531.52|527.52|531.58|527.58|531.65|527.65|531.21|527.21|36
1615564450000|2021-03-12 15:54:10|531.51|527.51|531.58|527.58|531.6|527.6|531.41|527.41|26
1615564460000|2021-03-12 15:54:20|531.57|527.57|531.55|527.55|531.57|527.57|531.43|527.43|25
1615564470000|2021-03-12 15:54:30|531.56|527.56|531.55|527.55|531.6|527.6|531.42|527.42|23
1615564480000|2021-03-12 15:54:40|531.54|527.54|531.61|527.61|531.66|527.66|531.46|527.46|23
1615564490000|2021-03-12 15:54:50|531.62|527.62|531.71|527.71|531.71|527.71|531.49|527.49|23
1615564500000|2021-03-12 15:55:00|531.72|527.72|532|528|532.01|528.01|531.69|527.69|20
1615564510000|2021-03-12 15:55:10|531.99|527.99|531.89|527.89|531.99|527.99|531.88|527.88|12
1615564520000|2021-03-12 15:55:20|531.86|527.86|531.86|527.86|531.98|527.98|531.83|527.83|27
1615564530000|2021-03-12 15:55:30|531.87|527.87|531.85|527.85|531.94|527.94|531.79|527.79|24
1615564540000|2021-03-12 15:55:40|531.84|527.84|531.72|527.72|531.85|527.85|531.6|527.6|30
1615564550000|2021-03-12 15:55:50|531.73|527.73|531.88|527.88|531.92|527.92|531.56|527.56|34
1615564560000|2021-03-12 15:56:00|531.92|527.92|531.89|527.89|532|528|531.86|527.86|24
1615564570000|2021-03-12 15:56:10|531.88|527.88|531.73|527.73|531.95|527.95|531.65|527.65|29
1615564580000|2021-03-12 15:56:20|531.72|527.72|531.64|527.64|531.73|527.73|531.53|527.53|28
1615564590000|2021-03-12 15:56:30|531.61|527.61|531.52|527.52|531.61|527.61|531.42|527.42|25
1615564600000|2021-03-12 15:56:40|531.5|527.5|531.6|527.6|531.69|527.69|531.38|527.38|29
1615564610000|2021-03-12 15:56:50|531.8|527.8|532.1|528.1|532.24|528.24|531.65|527.65|36
1615564620000|2021-03-12 15:57:00|532.11|528.11|532.11|528.11|532.22|528.22|531.89|527.89|24
1615564630000|2021-03-12 15:57:10|532.24|528.24|532.54|528.54|532.6|528.6|532.08|528.08|34
1615564640000|2021-03-12 15:57:20|532.51|528.51|532.3|528.3|532.55|528.55|532.26|528.26|32
1615564650000|2021-03-12 15:57:30|532.31|528.31|532.26|528.26|532.31|528.31|532.12|528.12|31
1615564660000|2021-03-12 15:57:40|532.19|528.19|532.01|528.01|532.21|528.21|531.98|527.98|30
1615564670000|2021-03-12 15:57:50|531.96|527.96|532.19|528.19|532.24|528.24|531.81|527.81|28
1615564680000|2021-03-12 15:58:00|532.16|528.16|532.31|528.31|532.34|528.34|532.08|528.08|33
1615564690000|2021-03-12 15:58:10|532.35|528.35|532.22|528.22|532.46|528.46|532.14|528.14|36
1615564700000|2021-03-12 15:58:20|532.06|528.06|532.13|528.13|532.19|528.19|531.97|527.97|27
1615564710000|2021-03-12 15:58:30|532.11|528.11|531.94|527.94|532.11|528.11|531.94|527.94|27
1615564720000|2021-03-12 15:58:40|531.91|527.91|531.7|527.7|531.91|527.91|531.68|527.68|32
1615564730000|2021-03-12 15:58:50|531.79|527.79|531.8|527.8|531.82|527.82|531.67|527.67|29
1615564740000|2021-03-12 15:59:00|531.81|527.81|531.62|527.62|531.81|527.81|531.48|527.48|28
1615564750000|2021-03-12 15:59:10|531.66|527.66|531.65|527.65|531.87|527.87|531.52|527.52|33
1615564760000|2021-03-12 15:59:20|531.74|527.74|531.73|527.73|531.98|527.98|531.7|527.7|33
1615564770000|2021-03-12 15:59:30|531.75|527.75|531.54|527.54|531.86|527.86|531.5|527.5|35
1615564780000|2021-03-12 15:59:40|531.55|527.55|531.75|527.75|531.89|527.89|531.53|527.53|34
1615564790000|2021-03-12 15:59:50|531.66|527.66|531.74|527.74|531.8|527.8|531.54|527.54|32
1615564800000|2021-03-12 16:00:00|531.75|527.75|531.75|527.75|531.81|527.81|531.68|527.68|27
1615564810000|2021-03-12 16:00:10|531.81|527.81|531.8|527.8|531.87|527.87|531.73|527.73|29
1615564820000|2021-03-12 16:00:20|531.81|527.81|531.89|527.89|531.89|527.89|531.58|527.58|33
1615564830000|2021-03-12 16:00:30|531.91|527.91|531.86|527.86|532.34|528.34|531.8|527.8|37
1615564840000|2021-03-12 16:00:40|531.84|527.84|532.35|528.35|532.43|528.43|531.72|527.72|35
1615564850000|2021-03-12 16:00:50|532.34|528.34|531.49|527.49|532.39|528.39|531.4|527.4|37
1615564860000|2021-03-12 16:01:00|531.53|527.53|531.46|527.46|531.53|527.53|531.02|527.02|37
1615564870000|2021-03-12 16:01:10|531.37|527.37|531.65|527.65|531.73|527.73|531.32|527.32|36
1615564880000|2021-03-12 16:01:20|531.74|527.74|531.51|527.51|531.8|527.8|531.37|527.37|31
1615564890000|2021-03-12 16:01:30|531.52|527.52|531.31|527.31|531.61|527.61|531.12|527.12|34
1615564900000|2021-03-12 16:01:40|531.45|527.45|531.98|527.98|531.98|527.98|531.3|527.3|37
1615564910000|2021-03-12 16:01:50|532.02|528.02|531.98|527.98|532.02|528.02|531.77|527.77|29
1615564920000|2021-03-12 16:02:00|532.19|528.19|531.71|527.71|532.25|528.25|531.71|527.71|34
1615564930000|2021-03-12 16:02:10|531.61|527.61|531.77|527.77|531.82|527.82|531.53|527.53|37
1615564940000|2021-03-12 16:02:20|531.71|527.71|531.81|527.81|531.81|527.81|531.39|527.39|38
1615564950000|2021-03-12 16:02:30|531.85|527.85|531.42|527.42|531.85|527.85|531.29|527.29|34
1615564960000|2021-03-12 16:02:40|531.33|527.33|531.35|527.35|531.64|527.64|531.21|527.21|34
1615564970000|2021-03-12 16:02:50|531.33|527.33|531.28|527.28|531.54|527.54|531.23|527.23|31
1615564980000|2021-03-12 16:03:00|531.26|527.26|530.48|526.48|531.26|527.26|530.46|526.46|37
1615564990000|2021-03-12 16:03:10|530.47|526.47|530.45|526.45|530.67|526.67|530.36|526.36|30
1615565000000|2021-03-12 16:03:20|530.44|526.44|530.1|526.1|530.46|526.46|530.06|526.06|30
1615565010000|2021-03-12 16:03:30|530.12|526.12|529.66|525.66|530.12|526.12|529.66|525.66|29
1615565020000|2021-03-12 16:03:40|529.63|525.63|529.92|525.92|530|526|529.5|525.5|29
1615565030000|2021-03-12 16:03:50|529.9|525.9|529.88|525.88|530.09|526.09|529.84|525.84|30
1615565040000|2021-03-12 16:04:00|529.87|525.87|529.93|525.93|529.96|525.96|529.79|525.79|21
1615565050000|2021-03-12 16:04:10|529.94|525.94|529.99|525.99|530.21|526.21|529.92|525.92|32
1615565060000|2021-03-12 16:04:20|529.98|525.98|530.09|526.09|530.11|526.11|529.8|525.8|22
1615565070000|2021-03-12 16:04:30|530.08|526.08|529.96|525.96|530.08|526.08|529.8|525.8|31
1615565080000|2021-03-12 16:04:40|529.94|525.94|529.97|525.97|530.14|526.14|529.83|525.83|29
1615565090000|2021-03-12 16:04:50|529.96|525.96|530|526|530.08|526.08|529.96|525.96|21
1615565100000|2021-03-12 16:05:00|529.99|525.99|529.83|525.83|530.02|526.02|529.83|525.83|24
1615565110000|2021-03-12 16:05:10|529.85|525.85|530.3|526.3|530.32|526.32|529.85|525.85|21
1615565120000|2021-03-12 16:05:20|530.12|526.12|530.46|526.46|530.48|526.48|530.12|526.12|32
1615565130000|2021-03-12 16:05:30|530.35|526.35|530.28|526.28|530.67|526.67|530.18|526.18|36
1615565140000|2021-03-12 16:05:40|530.3|526.3|530.6|526.6|530.6|526.6|530.24|526.24|30
1615565150000|2021-03-12 16:05:50|530.58|526.58|530.43|526.43|530.58|526.58|530.31|526.31|32
1615565160000|2021-03-12 16:06:00|530.45|526.45|530.77|526.77|530.95|526.95|530.45|526.45|29
1615565170000|2021-03-12 16:06:10|530.75|526.75|530.77|526.77|530.96|526.96|530.7|526.7|34
1615565180000|2021-03-12 16:06:20|530.75|526.75|530.81|526.81|531|527|530.71|526.71|33
1615565190000|2021-03-12 16:06:30|530.76|526.76|531.01|527.01|531.08|527.08|530.76|526.76|27
1615565200000|2021-03-12 16:06:40|530.97|526.97|531.49|527.49|531.57|527.57|530.91|526.91|31
1615565210000|2021-03-12 16:06:50|531.5|527.5|531.68|527.68|531.68|527.68|531.37|527.37|28
1615565220000|2021-03-12 16:07:00|531.71|527.71|531.74|527.74|531.93|527.93|531.57|527.57|29
1615565230000|2021-03-12 16:07:10|531.82|527.82|531.52|527.52|531.94|527.94|531.52|527.52|34
1615565240000|2021-03-12 16:07:20|531.78|527.78|531.7|527.7|531.87|527.87|531.5|527.5|28
1615565250000|2021-03-12 16:07:30|531.68|527.68|531.71|527.71|531.72|527.72|531.55|527.55|24
1615565260000|2021-03-12 16:07:40|531.7|527.7|531.62|527.62|531.72|527.72|531.55|527.55|18
1615565270000|2021-03-12 16:07:50|531.46|527.46|531.75|527.75|531.78|527.78|531.45|527.45|28
1615565280000|2021-03-12 16:08:00|531.74|527.74|531.89|527.89|531.9|527.9|531.57|527.57|29
1615565290000|2021-03-12 16:08:10|531.94|527.94|531.97|527.97|531.99|527.99|531.91|527.91|22
1615565300000|2021-03-12 16:08:20|531.94|527.94|532.01|528.01|532.06|528.06|531.84|527.84|25
1615565310000|2021-03-12 16:08:30|531.99|527.99|532.18|528.18|532.18|528.18|531.96|527.96|19
1615565320000|2021-03-12 16:08:40|532.4|528.4|532.94|528.94|532.98|528.98|532.4|528.4|24
1615565330000|2021-03-12 16:08:50|532.93|528.93|533.18|529.18|533.18|529.18|532.91|528.91|12
1615565340000|2021-03-12 16:09:00|533.16|529.16|532.9|528.9|533.18|529.18|532.84|528.84|28
1615565350000|2021-03-12 16:09:10|532.88|528.88|532.86|528.86|532.96|528.96|532.81|528.81|36
1615565360000|2021-03-12 16:09:20|532.89|528.89|532.83|528.83|532.93|528.93|532.68|528.68|20
1615565370000|2021-03-12 16:09:30|532.84|528.84|532.71|528.71|532.86|528.86|532.68|528.68|18
1615565380000|2021-03-12 16:09:40|532.7|528.7|532.65|528.65|532.7|528.7|532.65|528.65|13
1615565390000|2021-03-12 16:09:50|532.7|528.7|532.76|528.76|532.79|528.79|532.61|528.61|28
1615565400000|2021-03-12 16:10:00|532.75|528.75|532.73|528.73|532.76|528.76|532.68|528.68|11
1615565410000|2021-03-12 16:10:10|532.7|528.7|532.88|528.88|532.91|528.91|532.67|528.67|30
1615565420000|2021-03-12 16:10:20|532.9|528.9|533.02|529.02|533.02|529.02|532.88|528.88|25
1615565430000|2021-03-12 16:10:30|532.96|528.96|533.06|529.06|533.08|529.08|532.92|528.92|30
1615565440000|2021-03-12 16:10:40|533.07|529.07|533.2|529.2|533.2|529.2|533.03|529.03|16
1615565450000|2021-03-12 16:10:50|533.15|529.15|533.5|529.5|533.5|529.5|533.15|529.15|17
1615565460000|2021-03-12 16:11:00|533.42|529.42|533.39|529.39|533.42|529.42|533.24|529.24|24
1615565470000|2021-03-12 16:11:10|533.47|529.47|533.84|529.84|533.85|529.85|533.46|529.46|25
1615565480000|2021-03-12 16:11:20|533.83|529.83|534.04|530.04|534.05|530.05|533.78|529.78|25
1615565490000|2021-03-12 16:11:30|534.05|530.05|533.98|529.98|534.11|530.11|533.87|529.87|21
1615565500000|2021-03-12 16:11:40|533.97|529.97|534.06|530.06|534.08|530.08|533.94|529.94|31
1615565510000|2021-03-12 16:11:50|534.07|530.07|534.53|530.53|534.58|530.58|534.07|530.07|28
1615565520000|2021-03-12 16:12:00|534.59|530.59|534.53|530.53|534.8|530.8|534.53|530.53|35
1615565530000|2021-03-12 16:12:10|534.48|530.48|534.56|530.56|534.7|530.7|534.37|530.37|34
1615565540000|2021-03-12 16:12:20|534.53|530.53|534.55|530.55|534.64|530.64|534.31|530.31|32
1615565550000|2021-03-12 16:12:30|534.58|530.58|534.63|530.63|534.63|530.63|534.39|530.39|29
1615565560000|2021-03-12 16:12:40|534.57|530.57|534.64|530.64|534.64|530.64|534.56|530.56|24
1615565570000|2021-03-12 16:12:50|534.59|530.59|534.46|530.46|534.69|530.69|534.34|530.34|34
1615565580000|2021-03-12 16:13:00|534.43|530.43|534.57|530.57|534.62|530.62|534.25|530.25|33
1615565590000|2021-03-12 16:13:10|534.56|530.56|534.69|530.69|534.74|530.74|534.56|530.56|33
1615565600000|2021-03-12 16:13:20|534.62|530.62|534.61|530.61|534.8|530.8|534.59|530.59|29
1615565610000|2021-03-12 16:13:30|534.69|530.69|534.76|530.76|534.78|530.78|534.59|530.59|30
1615565620000|2021-03-12 16:13:40|534.69|530.69|535.26|531.26|535.3|531.3|534.67|530.67|31
1615565630000|2021-03-12 16:13:50|535.15|531.15|535.73|531.73|535.73|531.73|535.15|531.15|35
1615565640000|2021-03-12 16:14:00|535.74|531.74|536.06|532.06|536.06|532.06|535.68|531.68|23
1615565650000|2021-03-12 16:14:10|536.07|532.07|536.07|532.07|536.15|532.15|535.72|531.72|28
1615565660000|2021-03-12 16:14:20|535.87|531.87|535.95|531.95|536.07|532.07|535.86|531.86|26
1615565670000|2021-03-12 16:14:30|535.94|531.94|535.4|531.4|535.99|531.99|535.33|531.33|34
1615565680000|2021-03-12 16:14:40|535.39|531.39|535.29|531.29|535.43|531.43|535.15|531.15|28
1615565690000|2021-03-12 16:14:50|535.3|531.3|535.3|531.3|535.45|531.45|535.22|531.22|31
1615565700000|2021-03-12 16:15:00|535.28|531.28|535.24|531.24|535.29|531.29|535.2|531.2|19
1615565710000|2021-03-12 16:15:10|535.23|531.23|536.03|532.03|536.03|532.03|535.22|531.22|24
1615565720000|2021-03-12 16:15:20|536.02|532.02|536.62|532.62|536.62|532.62|535.95|531.95|34
1615565730000|2021-03-12 16:15:30|536.59|532.59|536.48|532.48|536.67|532.67|536.17|532.17|33
1615565740000|2021-03-12 16:15:40|536.78|532.78|536.66|532.66|537.07|533.07|536.53|532.53|36
1615565750000|2021-03-12 16:15:50|536.56|532.56|536.52|532.52|536.72|532.72|536.16|532.16|33
1615565760000|2021-03-12 16:16:00|536.56|532.56|536.96|532.96|536.96|532.96|536.5|532.5|28
1615565770000|2021-03-12 16:16:10|537.09|533.09|536.83|532.83|537.09|533.09|536.64|532.64|33
1615565780000|2021-03-12 16:16:20|536.81|532.81|536.53|532.53|536.81|532.81|536.4|532.4|32
1615565790000|2021-03-12 16:16:30|536.6|532.6|537.16|533.16|537.22|533.22|536.41|532.41|37
1615565800000|2021-03-12 16:16:40|537.1|533.1|536.93|532.93|537.1|533.1|536.93|532.93|26
1615565810000|2021-03-12 16:16:50|536.95|532.95|536.86|532.86|536.98|532.98|536.7|532.7|31
1615565820000|2021-03-12 16:17:00|536.85|532.85|536.49|532.49|536.88|532.88|536.35|532.35|34
1615565830000|2021-03-12 16:17:10|536.47|532.47|536.7|532.7|536.7|532.7|536.47|532.47|21
1615565840000|2021-03-12 16:17:20|536.73|532.73|536.58|532.58|536.73|532.73|536.58|532.58|17
1615565850000|2021-03-12 16:17:30|536.59|532.59|536.74|532.74|536.74|532.74|536.55|532.55|18
1615565860000|2021-03-12 16:17:40|536.75|532.75|537.19|533.19|537.19|533.19|536.72|532.72|23
1615565870000|2021-03-12 16:17:50|537.39|533.39|537.33|533.33|537.45|533.45|537.23|533.23|23
1615565880000|2021-03-12 16:18:00|537.34|533.34|537.41|533.41|537.68|533.68|537.25|533.25|32
1615565890000|2021-03-12 16:18:10|537.43|533.43|536.67|532.67|537.48|533.48|536.57|532.57|34
1615565900000|2021-03-12 16:18:20|536.71|532.71|537.06|533.06|537.11|533.11|536.71|532.71|34
1615565910000|2021-03-12 16:18:30|537.07|533.07|536.93|532.93|537.21|533.21|536.92|532.92|35
1615565920000|2021-03-12 16:18:40|536.92|532.92|536.82|532.82|536.94|532.94|536.59|532.59|32
1615565930000|2021-03-12 16:18:50|536.87|532.87|536.64|532.64|536.9|532.9|536.52|532.52|35
1615565940000|2021-03-12 16:19:00|536.71|532.71|536.26|532.26|536.71|532.71|536.16|532.16|35
1615565950000|2021-03-12 16:19:10|536.25|532.25|536.29|532.29|536.35|532.35|536.05|532.05|35
1615565960000|2021-03-12 16:19:20|536.17|532.17|536.41|532.41|536.5|532.5|536.16|532.16|21
1615565970000|2021-03-12 16:19:30|536.44|532.44|536.1|532.1|536.44|532.44|536.1|532.1|28
1615565980000|2021-03-12 16:19:40|536.09|532.09|536.6|532.6|536.9|532.9|536.09|532.09|30
1615565990000|2021-03-12 16:19:50|536.61|532.61|536.77|532.77|536.93|532.93|536.47|532.47|34
1615566000000|2021-03-12 16:20:00|536.76|532.76|536.91|532.91|536.94|532.94|536.75|532.75|16
1615566010000|2021-03-12 16:20:10|536.9|532.9|537.22|533.22|537.26|533.26|536.9|532.9|20
1615566020000|2021-03-12 16:20:20|537.2|533.2|537.22|533.22|537.22|533.22|537.18|533.18|7
1615566030000|2021-03-12 16:20:30|537.21|533.21|537.29|533.29|537.29|533.29|536.83|532.83|34
1615566040000|2021-03-12 16:20:40|537.3|533.3|537.29|533.29|537.33|533.33|537.23|533.23|23
1615566050000|2021-03-12 16:20:50|537.28|533.28|537.25|533.25|537.29|533.29|536.9|532.9|26
1615566060000|2021-03-12 16:21:00|537.26|533.26|537.34|533.34|537.35|533.35|537.06|533.06|23
1615566070000|2021-03-12 16:21:10|537.36|533.36|537.42|533.42|537.42|533.42|537.35|533.35|8
1615566080000|2021-03-12 16:21:20|537.52|533.52|537.47|533.47|537.6|533.6|537.34|533.34|30
1615566090000|2021-03-12 16:21:30|537.48|533.48|537.41|533.41|537.53|533.53|537.22|533.22|30
1615566100000|2021-03-12 16:21:40|537.4|533.4|537.53|533.53|537.54|533.54|537.31|533.31|20
1615566110000|2021-03-12 16:21:50|537.51|533.51|537.34|533.34|537.54|533.54|537.34|533.34|14
1615566120000|2021-03-12 16:22:00|537.3|533.3|537.32|533.32|537.39|533.39|537.3|533.3|28
1615566130000|2021-03-12 16:22:10|537.29|533.29|536.9|532.9|537.29|533.29|536.81|532.81|34
1615566140000|2021-03-12 16:22:20|536.89|532.89|536.7|532.7|536.91|532.91|536.62|532.62|29
1615566150000|2021-03-12 16:22:30|536.68|532.68|536.72|532.72|536.83|532.83|536.64|532.64|33
1615566160000|2021-03-12 16:22:40|536.89|532.89|536.64|532.64|536.91|532.91|536.42|532.42|33
1615566170000|2021-03-12 16:22:50|536.57|532.57|536.42|532.42|536.66|532.66|536.42|532.42|32
1615566180000|2021-03-12 16:23:00|536.51|532.51|536.78|532.78|536.83|532.83|536.44|532.44|31
1615566190000|2021-03-12 16:23:10|536.75|532.75|536.63|532.63|536.78|532.78|536.57|532.57|24
1615566200000|2021-03-12 16:23:20|536.65|532.65|536.68|532.68|536.86|532.86|536.57|532.57|28
1615566210000|2021-03-12 16:23:30|536.67|532.67|536.63|532.63|536.9|532.9|536.57|532.57|36
1615566220000|2021-03-12 16:23:40|536.64|532.64|536.71|532.71|536.83|532.83|536.56|532.56|26
1615566230000|2021-03-12 16:23:50|536.7|532.7|536.72|532.72|536.74|532.74|536.68|532.68|18
1615566240000|2021-03-12 16:24:00|536.71|532.71|536.56|532.56|536.71|532.71|536.42|532.42|25
1615566250000|2021-03-12 16:24:10|536.58|532.58|536.44|532.44|536.58|532.58|536.25|532.25|24
1615566260000|2021-03-12 16:24:20|536.43|532.43|536.58|532.58|536.64|532.64|536.43|532.43|21
1615566270000|2021-03-12 16:24:30|536.51|532.51|536.81|532.81|536.81|532.81|536.51|532.51|27
1615566280000|2021-03-12 16:24:40|536.88|532.88|536.79|532.79|536.88|532.88|536.68|532.68|31
1615566290000|2021-03-12 16:24:50|536.76|532.76|536.78|532.78|536.79|532.79|536.73|532.73|12
1615566300000|2021-03-12 16:25:00|536.79|532.79|536.82|532.82|536.85|532.85|536.7|532.7|19
1615566310000|2021-03-12 16:25:10|536.84|532.84|536.65|532.65|536.84|532.84|536.35|532.35|31
1615566320000|2021-03-12 16:25:20|536.66|532.66|536.79|532.79|536.8|532.8|536.65|532.65|19
1615566330000|2021-03-12 16:25:30|536.78|532.78|536.76|532.76|536.79|532.79|536.43|532.43|20
1615566340000|2021-03-12 16:25:40|536.77|532.77|536.47|532.47|536.78|532.78|536.46|532.46|29
1615566350000|2021-03-12 16:25:50|536.46|532.46|536.56|532.56|536.56|532.56|536.37|532.37|28
1615566360000|2021-03-12 16:26:00|536.57|532.57|536.31|532.31|536.62|532.62|536.28|532.28|29
1615566370000|2021-03-12 16:26:10|536.32|532.32|536.21|532.21|536.35|532.35|536.17|532.17|32
1615566380000|2021-03-12 16:26:20|536.19|532.19|535.88|531.88|536.25|532.25|535.84|531.84|33
1615566390000|2021-03-12 16:26:30|535.87|531.87|536.14|532.14|536.14|532.14|535.81|531.81|25
1615566400000|2021-03-12 16:26:40|536.2|532.2|536.04|532.04|536.23|532.23|536|532|24
1615566410000|2021-03-12 16:26:50|535.98|531.98|536.29|532.29|536.29|532.29|535.88|531.88|20
1615566420000|2021-03-12 16:27:00|536.31|532.31|535.98|531.98|536.33|532.33|535.98|531.98|31
1615566430000|2021-03-12 16:27:10|535.96|531.96|536.15|532.15|536.15|532.15|535.94|531.94|21
1615566440000|2021-03-12 16:27:20|536.14|532.14|536.32|532.32|536.32|532.32|536.11|532.11|22
1615566450000|2021-03-12 16:27:30|536.31|532.31|536.33|532.33|536.33|532.33|536.19|532.19|26
1615566460000|2021-03-12 16:27:40|536.3|532.3|536.39|532.39|536.46|532.46|536.3|532.3|20
1615566470000|2021-03-12 16:27:50|536.37|532.37|536.53|532.53|536.54|532.54|536.37|532.37|20
1615566480000|2021-03-12 16:28:00|536.54|532.54|537|533|537.19|533.19|536.54|532.54|23
1615566490000|2021-03-12 16:28:10|537.02|533.02|537.31|533.31|537.35|533.35|537.02|533.02|32
1615566500000|2021-03-12 16:28:20|537.37|533.37|537.45|533.45|537.57|533.57|537.25|533.25|35
1615566510000|2021-03-12 16:28:30|537.42|533.42|537.44|533.44|537.51|533.51|537.39|533.39|27
1615566520000|2021-03-12 16:28:40|537.48|533.48|538.07|534.07|538.24|534.24|537.46|533.46|27
1615566530000|2021-03-12 16:28:50|538.12|534.12|538.25|534.25|538.27|534.27|537.96|533.96|28
1615566540000|2021-03-12 16:29:00|538.23|534.23|538.43|534.43|538.44|534.44|538.23|534.23|15
1615566550000|2021-03-12 16:29:10|538.45|534.45|539.04|535.04|539.05|535.05|538.43|534.43|20
1615566560000|2021-03-12 16:29:20|539.02|535.02|538.88|534.88|539.06|535.06|538.79|534.79|15
1615566570000|2021-03-12 16:29:30|538.76|534.76|538.7|534.7|538.83|534.83|538.49|534.49|29
1615566580000|2021-03-12 16:29:40|538.55|534.55|538.8|534.8|538.8|534.8|538.54|534.54|29
1615566590000|2021-03-12 16:29:50|538.78|534.78|538.73|534.73|538.78|534.78|538.71|534.71|20
1615566600000|2021-03-12 16:30:00|538.72|534.72|538.93|534.93|538.93|534.93|538.69|534.69|23
1615566610000|2021-03-12 16:30:10|538.92|534.92|538.63|534.63|538.92|534.92|538.6|534.6|27
1615566620000|2021-03-12 16:30:20|538.66|534.66|538.4|534.4|538.66|534.66|537.93|533.93|35
1615566630000|2021-03-12 16:30:30|538.44|534.44|538.08|534.08|538.44|534.44|537.97|533.97|33
1615566640000|2021-03-12 16:30:40|538.12|534.12|537.96|533.96|538.25|534.25|537.82|533.82|38
1615566650000|2021-03-12 16:30:50|537.99|533.99|537.91|533.91|538.17|534.17|537.5|533.5|31
1615566660000|2021-03-12 16:31:00|537.9|533.9|537.96|533.96|538.2|534.2|537.84|533.84|30
1615566670000|2021-03-12 16:31:10|537.97|533.97|538.19|534.19|538.38|534.38|537.85|533.85|26
1615566680000|2021-03-12 16:31:20|538.18|534.18|538.21|534.21|538.25|534.25|538.11|534.11|32
1615566690000|2021-03-12 16:31:30|538.06|534.06|537.59|533.59|538.06|534.06|537.59|533.59|35
1615566700000|2021-03-12 16:31:40|537.57|533.57|537.41|533.41|537.65|533.65|537.31|533.31|33
1615566710000|2021-03-12 16:31:50|537.42|533.42|536.95|532.95|537.44|533.44|536.9|532.9|34
1615566720000|2021-03-12 16:32:00|536.98|532.98|537.52|533.52|537.58|533.58|536.85|532.85|32
1615566730000|2021-03-12 16:32:10|537.37|533.37|536.91|532.91|537.37|533.37|536.91|532.91|31
1615566740000|2021-03-12 16:32:20|536.95|532.95|536.23|532.23|536.95|532.95|536.17|532.17|33
1615566750000|2021-03-12 16:32:30|536.22|532.22|536.45|532.45|536.47|532.47|536.22|532.22|27
1615566760000|2021-03-12 16:32:40|536.49|532.49|536.2|532.2|536.5|532.5|536.16|532.16|31
1615566770000|2021-03-12 16:32:50|536.19|532.19|536.48|532.48|536.54|532.54|536.04|532.04|31
1615566780000|2021-03-12 16:33:00|536.61|532.61|536.1|532.1|536.61|532.61|536.09|532.09|35
1615566790000|2021-03-12 16:33:10|536.09|532.09|535.81|531.81|536.23|532.23|535.78|531.78|30
1615566800000|2021-03-12 16:33:20|535.8|531.8|535.72|531.72|535.81|531.81|535.69|531.69|24
1615566810000|2021-03-12 16:33:30|535.71|531.71|535.65|531.65|535.89|531.89|535.57|531.57|31
1615566820000|2021-03-12 16:33:40|535.45|531.45|535.33|531.33|535.67|531.67|535.24|531.24|33
1615566830000|2021-03-12 16:33:50|535.32|531.32|535.63|531.63|535.7|531.7|535.27|531.27|34
1615566840000|2021-03-12 16:34:00|535.61|531.61|535.58|531.58|535.64|531.64|535.36|531.36|36
1615566850000|2021-03-12 16:34:10|535.62|531.62|536.12|532.12|536.12|532.12|535.58|531.58|32
1615566860000|2021-03-12 16:34:20|536.18|532.18|536.7|532.7|536.7|532.7|536.03|532.03|34
1615566870000|2021-03-12 16:34:30|536.69|532.69|536.59|532.59|536.76|532.76|536.56|532.56|35
1615566880000|2021-03-12 16:34:40|536.6|532.6|536.77|532.77|536.79|532.79|536.59|532.59|28
1615566890000|2021-03-12 16:34:50|536.76|532.76|536.63|532.63|536.78|532.78|536.51|532.51|24
1615566900000|2021-03-12 16:35:00|536.65|532.65|536.52|532.52|536.65|532.65|536.36|532.36|31
1615566910000|2021-03-12 16:35:10|536.5|532.5|536.57|532.57|536.59|532.59|536.38|532.38|22
1615566920000|2021-03-12 16:35:20|536.59|532.59|536.55|532.55|536.66|532.66|536.49|532.49|28
1615566930000|2021-03-12 16:35:30|536.56|532.56|536.45|532.45|536.56|532.56|536.44|532.44|22
1615566940000|2021-03-12 16:35:40|536.47|532.47|535.78|531.78|536.47|532.47|535.76|531.76|30
1615566950000|2021-03-12 16:35:50|535.8|531.8|535.84|531.84|535.87|531.87|535.73|531.73|24
1615566960000|2021-03-12 16:36:00|535.83|531.83|536.72|532.72|536.86|532.86|535.82|531.82|34
1615566970000|2021-03-12 16:36:10|536.71|532.71|536.94|532.94|537.1|533.1|536.63|532.63|34
1615566980000|2021-03-12 16:36:20|537.02|533.02|536.79|532.79|537.26|533.26|536.79|532.79|36
1615566990000|2021-03-12 16:36:30|536.25|532.25|536.41|532.41|536.76|532.76|536.25|532.25|32
1615567000000|2021-03-12 16:36:40|536.43|532.43|536.28|532.28|536.51|532.51|536.2|532.2|35
1615567010000|2021-03-12 16:36:50|536.29|532.29|536.36|532.36|536.36|532.36|536.27|532.27|21
1615567020000|2021-03-12 16:37:00|536.35|532.35|536.44|532.44|536.54|532.54|536.33|532.33|27
1615567030000|2021-03-12 16:37:10|536.47|532.47|536.35|532.35|536.49|532.49|536.35|532.35|26
1615567040000|2021-03-12 16:37:20|536.36|532.36|536.53|532.53|536.53|532.53|536.34|532.34|20
1615567050000|2021-03-12 16:37:30|536.52|532.52|536.34|532.34|536.58|532.58|536.2|532.2|33
1615567060000|2021-03-12 16:37:40|536.35|532.35|536.55|532.55|536.55|532.55|536.32|532.32|32
1615567070000|2021-03-12 16:37:50|536.59|532.59|536.53|532.53|536.69|532.69|536.33|532.33|32
1615567080000|2021-03-12 16:38:00|536.52|532.52|536.58|532.58|536.7|532.7|536.48|532.48|32
1615567090000|2021-03-12 16:38:10|536.6|532.6|536.69|532.69|536.76|532.76|536.57|532.57|31
1615567100000|2021-03-12 16:38:20|536.68|532.68|536.71|532.71|536.71|532.71|536.66|532.66|24
1615567110000|2021-03-12 16:38:30|536.75|532.75|536.74|532.74|536.92|532.92|536.74|532.74|30
1615567120000|2021-03-12 16:38:40|536.76|532.76|536.82|532.82|537.25|533.25|536.75|532.75|30
1615567130000|2021-03-12 16:38:50|536.86|532.86|537.72|533.72|537.75|533.75|536.86|532.86|31
1615567140000|2021-03-12 16:39:00|537.66|533.66|537.48|533.48|537.73|533.73|537.18|533.18|34
1615567150000|2021-03-12 16:39:10|537.4|533.4|537.12|533.12|537.44|533.44|537.12|533.12|30
1615567160000|2021-03-12 16:39:20|537.11|533.11|537.18|533.18|537.31|533.31|537.1|533.1|29
1615567170000|2021-03-12 16:39:30|537.21|533.21|537.07|533.07|537.28|533.28|537.05|533.05|32
1615567180000|2021-03-12 16:39:40|537.1|533.1|537.26|533.26|537.27|533.27|537.02|533.02|27
1615567190000|2021-03-12 16:39:50|537.24|533.24|537.27|533.27|537.29|533.29|537.14|533.14|25
1615567200000|2021-03-12 16:40:00|537.25|533.25|536.85|532.85|537.3|533.3|536.82|532.82|29
1615567210000|2021-03-12 16:40:10|536.84|532.84|536.98|532.98|537.08|533.08|536.81|532.81|26
1615567220000|2021-03-12 16:40:20|537.03|533.03|537.01|533.01|537.03|533.03|536.96|532.96|17
1615567230000|2021-03-12 16:40:30|537|533|536.92|532.92|537|533|536.92|532.92|5
1615567240000|2021-03-12 16:40:40|536.97|532.97|536.96|532.96|536.97|532.97|536.96|532.96|8
1615567250000|2021-03-12 16:40:50|536.97|532.97|536.87|532.87|537.1|533.1|536.82|532.82|23
1615567260000|2021-03-12 16:41:00|536.86|532.86|536.89|532.89|536.94|532.94|536.86|532.86|17
1615567270000|2021-03-12 16:41:10|536.88|532.88|537.44|533.44|537.44|533.44|536.83|532.83|27
1615567280000|2021-03-12 16:41:20|537.42|533.42|537.42|533.42|537.68|533.68|537.25|533.25|28
1615567290000|2021-03-12 16:41:30|537.36|533.36|537.36|533.36|537.54|533.54|537.36|533.36|23
1615567300000|2021-03-12 16:41:40|537.38|533.38|537.44|533.44|537.54|533.54|537.36|533.36|26
1615567310000|2021-03-12 16:41:50|537.42|533.42|537.54|533.54|537.57|533.57|537.41|533.41|20
1615567320000|2021-03-12 16:42:00|537.55|533.55|537.48|533.48|537.56|533.56|537.29|533.29|34
1615567330000|2021-03-12 16:42:10|537.45|533.45|537.46|533.46|537.59|533.59|537.17|533.17|30
1615567340000|2021-03-12 16:42:20|537.45|533.45|537.62|533.62|537.62|533.62|537.37|533.37|27
1615567350000|2021-03-12 16:42:30|537.57|533.57|537.61|533.61|537.61|533.61|537.44|533.44|26
1615567360000|2021-03-12 16:42:40|537.59|533.59|537.66|533.66|537.7|533.7|537.59|533.59|21
1615567370000|2021-03-12 16:42:50|537.69|533.69|537.71|533.71|537.74|533.74|537.64|533.64|25
1615567380000|2021-03-12 16:43:00|537.7|533.7|537.57|533.57|537.7|533.7|537.57|533.57|19
1615567390000|2021-03-12 16:43:10|537.65|533.65|537.52|533.52|537.66|533.66|537.37|533.37|28
1615567400000|2021-03-12 16:43:20|537.51|533.51|537.83|533.83|537.83|533.83|537.51|533.51|27
1615567410000|2021-03-12 16:43:30|537.78|533.78|537.8|533.8|537.83|533.83|537.73|533.73|24
1615567420000|2021-03-12 16:43:40|537.78|533.78|537.72|533.72|537.8|533.8|537.68|533.68|22
1615567430000|2021-03-12 16:43:50|537.71|533.71|537.72|533.72|537.73|533.73|537.71|533.71|6
1615567440000|2021-03-12 16:44:00|537.71|533.71|537.72|533.72|537.74|533.74|537.71|533.71|11
1615567450000|2021-03-12 16:44:10|537.73|533.73|537.82|533.82|537.82|533.82|537.33|533.33|30
1615567460000|2021-03-12 16:44:20|537.57|533.57|537.78|533.78|537.94|533.94|537.57|533.57|22
1615567470000|2021-03-12 16:44:30|537.86|533.86|537.69|533.69|537.86|533.86|537.66|533.66|26
1615567480000|2021-03-12 16:44:40|537.73|533.73|537.69|533.69|537.79|533.79|537.66|533.66|26
1615567490000|2021-03-12 16:44:50|537.66|533.66|537.67|533.67|537.7|533.7|537.64|533.64|19
1615567500000|2021-03-12 16:45:00|537.66|533.66|537.21|533.21|537.66|533.66|537.2|533.2|22
1615567510000|2021-03-12 16:45:10|537.2|533.2|537.35|533.35|537.41|533.41|537.2|533.2|24
1615567520000|2021-03-12 16:45:20|537.34|533.34|536.99|532.99|537.38|533.38|536.99|532.99|23
1615567530000|2021-03-12 16:45:30|536.98|532.98|536.85|532.85|537|533|536.82|532.82|27
1615567540000|2021-03-12 16:45:40|536.84|532.84|536.76|532.76|536.9|532.9|536.75|532.75|28
1615567550000|2021-03-12 16:45:50|536.75|532.75|536.53|532.53|536.75|532.75|536.49|532.49|29
1615567560000|2021-03-12 16:46:00|536.52|532.52|536.46|532.46|536.52|532.52|536.36|532.36|34
1615567570000|2021-03-12 16:46:10|536.45|532.45|536.37|532.37|536.47|532.47|536.37|532.37|24
1615567580000|2021-03-12 16:46:20|536.39|532.39|536.3|532.3|536.39|532.39|536.12|532.12|17
1615567590000|2021-03-12 16:46:30|536.05|532.05|535.29|531.29|536.19|532.19|534.98|530.98|33
1615567600000|2021-03-12 16:46:40|535.12|531.12|534.85|530.85|535.74|531.74|534.8|530.8|25
1615567610000|2021-03-12 16:46:50|534.84|530.84|534.92|530.92|535.01|531.01|534.75|530.75|29
1615567620000|2021-03-12 16:47:00|534.91|530.91|535.35|531.35|535.45|531.45|534.85|530.85|33
1615567630000|2021-03-12 16:47:10|535.09|531.09|535.47|531.47|535.81|531.81|534.93|530.93|32
1615567640000|2021-03-12 16:47:20|535.46|531.46|535.1|531.1|535.46|531.46|535.1|531.1|27
1615567650000|2021-03-12 16:47:30|535.12|531.12|535.2|531.2|535.46|531.46|535.12|531.12|16
1615567660000|2021-03-12 16:47:40|535.3|531.3|535.55|531.55|535.58|531.58|535.2|531.2|26
1615567670000|2021-03-12 16:47:50|535.53|531.53|535.64|531.64|535.65|531.65|535.52|531.52|23
1615567680000|2021-03-12 16:48:00|535.63|531.63|535.13|531.13|535.64|531.64|535.12|531.12|32
1615567690000|2021-03-12 16:48:10|535.14|531.14|535.22|531.22|535.31|531.31|535.12|531.12|21
1615567700000|2021-03-12 16:48:20|535.21|531.21|535.37|531.37|535.41|531.41|535.21|531.21|22
1615567710000|2021-03-12 16:48:30|535.35|531.35|535.37|531.37|535.39|531.39|535.25|531.25|23
1615567720000|2021-03-12 16:48:40|535.41|531.41|535.64|531.64|535.72|531.72|535.41|531.41|25
1615567730000|2021-03-12 16:48:50|535.66|531.66|536.29|532.29|536.37|532.37|535.63|531.63|27
1615567740000|2021-03-12 16:49:00|536.3|532.3|536.5|532.5|536.5|532.5|536.29|532.29|24
1615567750000|2021-03-12 16:49:10|536.48|532.48|536.67|532.67|536.68|532.68|536.48|532.48|23
1615567760000|2021-03-12 16:49:20|536.66|532.66|536.75|532.75|536.79|532.79|536.64|532.64|17
1615567770000|2021-03-12 16:49:30|536.77|532.77|536.58|532.58|536.78|532.78|536.49|532.49|27
1615567780000|2021-03-12 16:49:40|536.59|532.59|536.49|532.49|536.7|532.7|536.49|532.49|27
1615567790000|2021-03-12 16:49:50|536.53|532.53|536.67|532.67|536.68|532.68|536.53|532.53|27
1615567800000|2021-03-12 16:50:00|536.66|532.66|536.75|532.75|536.76|532.76|536.66|532.66|17
1615567810000|2021-03-12 16:50:10|536.74|532.74|537.15|533.15|537.31|533.31|536.73|532.73|23
1615567820000|2021-03-12 16:50:20|537.09|533.09|537.23|533.23|537.37|533.37|537.04|533.04|30
1615567830000|2021-03-12 16:50:30|537.24|533.24|537.23|533.23|537.32|533.32|537.17|533.17|31
1615567840000|2021-03-12 16:50:40|537.24|533.24|537.12|533.12|537.32|533.32|537.12|533.12|29
1615567850000|2021-03-12 16:50:50|537.04|533.04|537.07|533.07|537.07|533.07|536.76|532.76|32
1615567860000|2021-03-12 16:51:00|537.09|533.09|536.97|532.97|537.09|533.09|536.91|532.91|25
1615567870000|2021-03-12 16:51:10|536.96|532.96|536.79|532.79|536.98|532.98|536.7|532.7|31
1615567880000|2021-03-12 16:51:20|536.75|532.75|536.67|532.67|536.76|532.76|536.63|532.63|22
1615567890000|2021-03-12 16:51:30|536.68|532.68|536.7|532.7|536.75|532.75|536.59|532.59|20
1615567900000|2021-03-12 16:51:40|536.77|532.77|536.83|532.83|536.86|532.86|536.73|532.73|23
1615567910000|2021-03-12 16:51:50|536.84|532.84|536.85|532.85|536.88|532.88|536.68|532.68|24
1615567920000|2021-03-12 16:52:00|536.89|532.89|536.74|532.74|536.89|532.89|536.73|532.73|23
1615567930000|2021-03-12 16:52:10|536.73|532.73|536.91|532.91|536.91|532.91|536.73|532.73|16
1615567940000|2021-03-12 16:52:20|536.93|532.93|536.95|532.95|536.97|532.97|536.88|532.88|23
1615567950000|2021-03-12 16:52:30|536.96|532.96|537.03|533.03|537.14|533.14|536.9|532.9|18
1615567960000|2021-03-12 16:52:40|537.02|533.02|537.09|533.09|537.18|533.18|537|533|24
1615567970000|2021-03-12 16:52:50|537.08|533.08|537.19|533.19|537.21|533.21|537.05|533.05|28
1615567980000|2021-03-12 16:53:00|537.21|533.21|536.77|532.77|537.22|533.22|536.72|532.72|30
1615567990000|2021-03-12 16:53:10|536.76|532.76|536.76|532.76|536.78|532.78|536.7|532.7|19
1615568000000|2021-03-12 16:53:20|536.77|532.77|536.74|532.74|536.77|532.77|536.73|532.73|18
1615568010000|2021-03-12 16:53:30|536.73|532.73|536.73|532.73|536.79|532.79|536.73|532.73|18
1615568020000|2021-03-12 16:53:40|536.74|532.74|536.35|532.35|536.74|532.74|536.25|532.25|17
1615568030000|2021-03-12 16:53:50|536.43|532.43|536.29|532.29|536.44|532.44|536.12|532.12|25
1615568040000|2021-03-12 16:54:00|536.31|532.31|536.05|532.05|536.33|532.33|535.86|531.86|29
1615568050000|2021-03-12 16:54:10|536.04|532.04|536|532|536.05|532.05|535.87|531.87|25
1615568060000|2021-03-12 16:54:20|536.02|532.02|535.98|531.98|536.05|532.05|535.91|531.91|22
1615568070000|2021-03-12 16:54:30|535.93|531.93|535.8|531.8|535.97|531.97|535.77|531.77|27
1615568080000|2021-03-12 16:54:40|535.79|531.79|535.93|531.93|535.95|531.95|535.77|531.77|29
1615568090000|2021-03-12 16:54:50|535.91|531.91|536.07|532.07|536.12|532.12|535.9|531.9|26
1615568100000|2021-03-12 16:55:00|536.08|532.08|536.03|532.03|536.11|532.11|536.01|532.01|26
1615568110000|2021-03-12 16:55:10|536.04|532.04|536.3|532.3|536.36|532.36|536.04|532.04|26
1615568120000|2021-03-12 16:55:20|536.32|532.32|536.4|532.4|536.41|532.41|536.18|532.18|29
1615568130000|2021-03-12 16:55:30|536.41|532.41|536|532|536.52|532.52|535.8|531.8|34
1615568140000|2021-03-12 16:55:40|535.99|531.99|535.98|531.98|535.99|531.99|535.92|531.92|20
1615568150000|2021-03-12 16:55:50|535.99|531.99|536.16|532.16|536.2|532.2|535.99|531.99|23
1615568160000|2021-03-12 16:56:00|536.17|532.17|536.23|532.23|536.33|532.33|536.17|532.17|25
1615568170000|2021-03-12 16:56:10|536.24|532.24|536.24|532.24|536.27|532.27|536.2|532.2|11
1615568180000|2021-03-12 16:56:20|536.22|532.22|536.05|532.05|536.22|532.22|536.05|532.05|14
1615568190000|2021-03-12 16:56:30|535.98|531.98|536.07|532.07|536.07|532.07|535.98|531.98|22
1615568200000|2021-03-12 16:56:40|536.06|532.06|536.1|532.1|536.15|532.15|536.01|532.01|22
1615568210000|2021-03-12 16:56:50|536.08|532.08|536.09|532.09|536.13|532.13|536.07|532.07|25
1615568220000|2021-03-12 16:57:00|536.1|532.1|536.18|532.18|536.2|532.2|536.08|532.08|17
1615568230000|2021-03-12 16:57:10|536.14|532.14|536.07|532.07|536.14|532.14|535.99|531.99|27
1615568240000|2021-03-12 16:57:20|536.08|532.08|536.28|532.28|536.28|532.28|536.08|532.08|25
1615568250000|2021-03-12 16:57:30|536.25|532.25|536.44|532.44|536.45|532.45|536.24|532.24|23
1615568260000|2021-03-12 16:57:40|536.47|532.47|536.31|532.31|536.59|532.59|536.28|532.28|29
1615568270000|2021-03-12 16:57:50|536.29|532.29|536.47|532.47|536.48|532.48|536.23|532.23|21
1615568280000|2021-03-12 16:58:00|536.45|532.45|536.43|532.43|536.54|532.54|536.41|532.41|23
1615568290000|2021-03-12 16:58:10|536.41|532.41|536.26|532.26|536.42|532.42|536.24|532.24|15
1615568300000|2021-03-12 16:58:20|536.35|532.35|536.21|532.21|536.35|532.35|536.2|532.2|15
1615568310000|2021-03-12 16:58:30|536.2|532.2|536.21|532.21|536.23|532.23|536.19|532.19|14
1615568320000|2021-03-12 16:58:40|536.2|532.2|536.19|532.19|536.21|532.21|536.18|532.18|13
1615568330000|2021-03-12 16:58:50|536.21|532.21|536.23|532.23|536.27|532.27|536.16|532.16|27
1615568340000|2021-03-12 16:59:00|536.25|532.25|536.14|532.14|536.25|532.25|536.05|532.05|26
1615568350000|2021-03-12 16:59:10|536.15|532.15|536.03|532.03|536.15|532.15|535.95|531.95|27
1615568360000|2021-03-12 16:59:20|536.16|532.16|536.03|532.03|536.16|532.16|536.01|532.01|26
1615568370000|2021-03-12 16:59:30|536.09|532.09|536.43|532.43|536.45|532.45|536.01|532.01|24
1615568380000|2021-03-12 16:59:40|536.42|532.42|536.45|532.45|536.54|532.54|536.35|532.35|28
1615568390000|2021-03-12 16:59:50|536.5|532.5|536.32|532.32|536.5|532.5|536.31|532.31|30
1615568400000|2021-03-12 17:00:00|536.3|532.3|536.69|532.69|536.82|532.82|536.29|532.29|28
1615568410000|2021-03-12 17:00:10|536.76|532.76|537.25|533.25|537.36|533.36|536.65|532.65|31
1615568420000|2021-03-12 17:00:20|537.17|533.17|537.28|533.28|537.29|533.29|537.16|533.16|25
1615568430000|2021-03-12 17:00:30|537.47|533.47|538.04|534.04|538.04|534.04|537.31|533.31|35
1615568440000|2021-03-12 17:00:40|537.97|533.97|538.31|534.31|538.31|534.31|537.95|533.95|37
1615568450000|2021-03-12 17:00:50|538.42|534.42|538.72|534.72|538.72|534.72|538.42|534.42|36
1615568460000|2021-03-12 17:01:00|538.75|534.75|538.16|534.16|538.82|534.82|538.16|534.16|37
1615568470000|2021-03-12 17:01:10|538.12|534.12|537.7|533.7|538.17|534.17|537.7|533.7|34
1615568480000|2021-03-12 17:01:20|537.69|533.69|537.71|533.71|538.17|534.17|537.65|533.65|34
1615568490000|2021-03-12 17:01:30|537.75|533.75|537.93|533.93|538.23|534.23|537.75|533.75|31
1615568500000|2021-03-12 17:01:40|537.94|533.94|537.45|533.45|537.94|533.94|537.45|533.45|33
1615568510000|2021-03-12 17:01:50|537.44|533.44|537.42|533.42|537.55|533.55|537.25|533.25|20
1615568520000|2021-03-12 17:02:00|537.43|533.43|537.35|533.35|537.52|533.52|536.87|532.87|19
1615568530000|2021-03-12 17:02:10|537.38|533.38|536.7|532.7|537.38|533.38|536.67|532.67|27
1615568540000|2021-03-12 17:02:20|536.72|532.72|536.63|532.63|536.75|532.75|536.51|532.51|33
1615568550000|2021-03-12 17:02:30|536.64|532.64|536.78|532.78|536.8|532.8|536.47|532.47|33
1615568560000|2021-03-12 17:02:40|536.77|532.77|536.49|532.49|536.78|532.78|536.46|532.46|29
1615568570000|2021-03-12 17:02:50|536.5|532.5|536.59|532.59|536.59|532.59|536.45|532.45|27
1615568580000|2021-03-12 17:03:00|536.56|532.56|536.66|532.66|536.78|532.78|536.53|532.53|35
1615568590000|2021-03-12 17:03:10|536.55|532.55|536.5|532.5|536.73|532.73|536.48|532.48|35
1615568600000|2021-03-12 17:03:20|536.51|532.51|536.33|532.33|536.51|532.51|536.05|532.05|32
1615568610000|2021-03-12 17:03:30|536.27|532.27|536.78|532.78|536.8|532.8|536.27|532.27|29
1615568620000|2021-03-12 17:03:40|536.81|532.81|536.53|532.53|536.81|532.81|536.49|532.49|24
1615568630000|2021-03-12 17:03:50|536.46|532.46|536.52|532.52|536.59|532.59|536.41|532.41|28
1615568640000|2021-03-12 17:04:00|536.49|532.49|536.52|532.52|536.69|532.69|536.49|532.49|32
1615568650000|2021-03-12 17:04:10|536.51|532.51|536.43|532.43|536.51|532.51|536.41|532.41|19
1615568660000|2021-03-12 17:04:20|536.42|532.42|536.41|532.41|536.47|532.47|536.41|532.41|14
1615568670000|2021-03-12 17:04:30|536.42|532.42|536.84|532.84|536.87|532.87|536.42|532.42|27
1615568680000|2021-03-12 17:04:40|536.85|532.85|536.88|532.88|536.98|532.98|536.44|532.44|26
1615568690000|2021-03-12 17:04:50|536.89|532.89|536.58|532.58|536.94|532.94|536.51|532.51|24
1615568700000|2021-03-12 17:05:00|536.59|532.59|536.93|532.93|536.95|532.95|536.58|532.58|30
1615568710000|2021-03-12 17:05:10|537.03|533.03|536.91|532.91|537.03|533.03|536.65|532.65|29
1615568720000|2021-03-12 17:05:20|536.46|532.46|536.8|532.8|536.86|532.86|536.46|532.46|34
1615568730000|2021-03-12 17:05:30|536.83|532.83|536.78|532.78|536.94|532.94|536.78|532.78|28
1615568740000|2021-03-12 17:05:40|536.79|532.79|537|533|537.05|533.05|536.77|532.77|25
1615568750000|2021-03-12 17:05:50|537.01|533.01|536.82|532.82|537.05|533.05|536.79|532.79|27
1615568760000|2021-03-12 17:06:00|536.81|532.81|536.88|532.88|536.99|532.99|536.74|532.74|31
1615568770000|2021-03-12 17:06:10|536.89|532.89|536.77|532.77|536.89|532.89|536.65|532.65|26
1615568780000|2021-03-12 17:06:20|536.78|532.78|537|533|537.05|533.05|536.75|532.75|30
1615568790000|2021-03-12 17:06:30|536.97|532.97|537.21|533.21|537.21|533.21|536.86|532.86|22
1615568800000|2021-03-12 17:06:40|537.23|533.23|537.12|533.12|537.23|533.23|536.99|532.99|31
1615568810000|2021-03-12 17:06:50|537.15|533.15|537.12|533.12|537.21|533.21|537.12|533.12|23
1615568820000|2021-03-12 17:07:00|537.05|533.05|536.84|532.84|537.13|533.13|536.82|532.82|26
1615568830000|2021-03-12 17:07:10|536.83|532.83|536.77|532.77|536.83|532.83|536.71|532.71|24
1615568840000|2021-03-12 17:07:20|536.76|532.76|536.73|532.73|536.78|532.78|536.73|532.73|11
1615568850000|2021-03-12 17:07:30|536.74|532.74|536.61|532.61|536.76|532.76|536.6|532.6|19
1615568860000|2021-03-12 17:07:40|536.66|532.66|536.76|532.76|536.76|532.76|536.6|532.6|26
1615568870000|2021-03-12 17:07:50|536.77|532.77|536.63|532.63|536.8|532.8|536.51|532.51|34
1615568880000|2021-03-12 17:08:00|536.61|532.61|536.55|532.55|536.65|532.65|536.51|532.51|26
1615568890000|2021-03-12 17:08:10|536.52|532.52|536.51|532.51|536.58|532.58|536.47|532.47|24
1615568900000|2021-03-12 17:08:20|536.52|532.52|536.27|532.27|536.59|532.59|536.27|532.27|33
1615568910000|2021-03-12 17:08:30|536.24|532.24|536.19|532.19|536.35|532.35|536.06|532.06|33
1615568920000|2021-03-12 17:08:40|536.2|532.2|535.9|531.9|536.2|532.2|535.9|531.9|38
1615568930000|2021-03-12 17:08:50|535.91|531.91|535.84|531.84|535.91|531.91|535.71|531.71|31
1615568940000|2021-03-12 17:09:00|535.89|531.89|536.04|532.04|536.09|532.09|535.88|531.88|33
1615568950000|2021-03-12 17:09:10|536.01|532.01|535.88|531.88|536.12|532.12|535.83|531.83|28
1615568960000|2021-03-12 17:09:20|535.86|531.86|535.83|531.83|535.89|531.89|535.75|531.75|32
1615568970000|2021-03-12 17:09:30|535.81|531.81|535.81|531.81|535.85|531.85|535.8|531.8|18
1615568980000|2021-03-12 17:09:40|535.82|531.82|535.82|531.82|535.84|531.84|535.81|531.81|14
1615568990000|2021-03-12 17:09:50|535.8|531.8|535.95|531.95|536.01|532.01|535.78|531.78|22
1615569000000|2021-03-12 17:10:00|535.96|531.96|535.92|531.92|535.98|531.98|535.91|531.91|22
1615569010000|2021-03-12 17:10:10|535.94|531.94|536.19|532.19|536.19|532.19|535.89|531.89|16
1615569020000|2021-03-12 17:10:20|536.3|532.3|536.24|532.24|536.32|532.32|536.05|532.05|25
1615569030000|2021-03-12 17:10:30|536.25|532.25|536.43|532.43|536.45|532.45|536.25|532.25|20
1615569040000|2021-03-12 17:10:40|536.45|532.45|536.36|532.36|536.45|532.45|536.3|532.3|12
1615569050000|2021-03-12 17:10:50|536.4|532.4|536.2|532.2|536.51|532.51|536.2|532.2|22
1615569060000|2021-03-12 17:11:00|536.22|532.22|536.05|532.05|536.23|532.23|535.85|531.85|30
1615569070000|2021-03-12 17:11:10|535.96|531.96|536.13|532.13|536.19|532.19|535.96|531.96|25
1615569080000|2021-03-12 17:11:20|536.11|532.11|536.22|532.22|536.28|532.28|536.11|532.11|29
1615569090000|2021-03-12 17:11:30|536.24|532.24|536.04|532.04|536.24|532.24|536.01|532.01|30
1615569100000|2021-03-12 17:11:40|536.03|532.03|535.91|531.91|536.03|532.03|535.83|531.83|31
1615569110000|2021-03-12 17:11:50|535.93|531.93|536.17|532.17|536.17|532.17|535.93|531.93|29
1615569120000|2021-03-12 17:12:00|536.19|532.19|536.19|532.19|536.25|532.25|536.13|532.13|24
1615569130000|2021-03-12 17:12:10|536.21|532.21|536.09|532.09|536.27|532.27|536.09|532.09|25
1615569140000|2021-03-12 17:12:20|536.04|532.04|536.02|532.02|536.18|532.18|536|532|25
1615569150000|2021-03-12 17:12:30|536.03|532.03|536|532|536.1|532.1|535.99|531.99|21
1615569160000|2021-03-12 17:12:40|535.99|531.99|536.07|532.07|536.09|532.09|535.96|531.96|22
1615569170000|2021-03-12 17:12:50|536.06|532.06|536.02|532.02|536.14|532.14|536.01|532.01|14
1615569180000|2021-03-12 17:13:00|536.03|532.03|535.85|531.85|536.08|532.08|535.85|531.85|26
1615569190000|2021-03-12 17:13:10|535.83|531.83|535.83|531.83|536.03|532.03|535.81|531.81|33
1615569200000|2021-03-12 17:13:20|535.8|531.8|535.79|531.79|536.04|532.04|535.68|531.68|33
1615569210000|2021-03-12 17:13:30|535.8|531.8|536.01|532.01|536.04|532.04|535.8|531.8|18
1615569220000|2021-03-12 17:13:40|536.02|532.02|535.97|531.97|536.06|532.06|535.93|531.93|29
1615569230000|2021-03-12 17:13:50|535.98|531.98|536.09|532.09|536.14|532.14|535.94|531.94|15
1615569240000|2021-03-12 17:14:00|536.11|532.11|535.93|531.93|536.12|532.12|535.88|531.88|26
1615569250000|2021-03-12 17:14:10|535.9|531.9|535.95|531.95|535.97|531.97|535.9|531.9|20
1615569260000|2021-03-12 17:14:20|535.94|531.94|535.8|531.8|536.03|532.03|535.8|531.8|16
1615569270000|2021-03-12 17:14:30|535.79|531.79|535.75|531.75|535.8|531.8|535.74|531.74|11
1615569280000|2021-03-12 17:14:40|535.73|531.73|535.84|531.84|535.91|531.91|535.73|531.73|15
1615569290000|2021-03-12 17:14:50|535.83|531.83|535.91|531.91|535.93|531.93|535.82|531.82|25
1615569300000|2021-03-12 17:15:00|535.92|531.92|535.74|531.74|535.92|531.92|535.64|531.64|21
1615569310000|2021-03-12 17:15:10|535.72|531.72|535.64|531.64|535.74|531.74|535.64|531.64|13
1615569320000|2021-03-12 17:15:20|535.65|531.65|535.79|531.79|535.79|531.79|535.62|531.62|8
1615569330000|2021-03-12 17:15:30|535.81|531.81|535.97|531.97|535.99|531.99|535.81|531.81|18
1615569340000|2021-03-12 17:15:40|535.93|531.93|535.92|531.92|535.99|531.99|535.91|531.91|25
1615569350000|2021-03-12 17:15:50|535.95|531.95|536.05|532.05|536.09|532.09|535.95|531.95|20
1615569360000|2021-03-12 17:16:00|536.02|532.02|535.94|531.94|536.09|532.09|535.87|531.87|26
1615569370000|2021-03-12 17:16:10|535.93|531.93|535.94|531.94|536.05|532.05|535.93|531.93|14
1615569380000|2021-03-12 17:16:20|535.93|531.93|535.96|531.96|536.08|532.08|535.88|531.88|31
1615569390000|2021-03-12 17:16:30|535.94|531.94|536.01|532.01|536.06|532.06|535.93|531.93|25
1615569400000|2021-03-12 17:16:40|536|532|535.77|531.77|536.05|532.05|535.77|531.77|26
1615569410000|2021-03-12 17:16:50|535.75|531.75|535.71|531.71|535.77|531.77|535.71|531.71|22
1615569420000|2021-03-12 17:17:00|535.72|531.72|535.92|531.92|535.95|531.95|535.71|531.71|18
1615569430000|2021-03-12 17:17:10|535.91|531.91|535.84|531.84|536.02|532.02|535.65|531.65|34
1615569440000|2021-03-12 17:17:20|535.81|531.81|535.71|531.71|535.81|531.81|535.65|531.65|31
1615569450000|2021-03-12 17:17:30|535.72|531.72|535.73|531.73|535.74|531.74|535.57|531.57|27
1615569460000|2021-03-12 17:17:40|535.55|531.55|535.31|531.31|535.58|531.58|535.16|531.16|27
1615569470000|2021-03-12 17:17:50|535.29|531.29|535.26|531.26|535.42|531.42|535.19|531.19|18
1615569480000|2021-03-12 17:18:00|535.25|531.25|535.19|531.19|535.34|531.34|535.19|531.19|23
1615569490000|2021-03-12 17:18:10|535.2|531.2|535.04|531.04|535.29|531.29|535.04|531.04|21
1615569500000|2021-03-12 17:18:20|535.05|531.05|535.06|531.06|535.13|531.13|535.02|531.02|19
1615569510000|2021-03-12 17:18:30|535.03|531.03|535.04|531.04|535.13|531.13|534.97|530.97|19
1615569520000|2021-03-12 17:18:40|535.05|531.05|535.06|531.06|535.07|531.07|535.03|531.03|17
1615569530000|2021-03-12 17:18:50|535.07|531.07|534.99|530.99|535.11|531.11|534.95|530.95|28
1615569540000|2021-03-12 17:19:00|535.01|531.01|534.93|530.93|535.01|531.01|534.92|530.92|28
1615569550000|2021-03-12 17:19:10|534.92|530.92|534.74|530.74|534.93|530.93|534.6|530.6|30
1615569560000|2021-03-12 17:19:20|534.72|530.72|534.61|530.61|534.73|530.73|534.42|530.42|28
1615569570000|2021-03-12 17:19:30|534.58|530.58|534.55|530.55|534.72|530.72|534.52|530.52|30
1615569580000|2021-03-12 17:19:40|534.53|530.53|534.61|530.61|534.64|530.64|534.46|530.46|26
1615569590000|2021-03-12 17:19:50|534.54|530.54|534.52|530.52|534.56|530.56|534.46|530.46|21
1615569600000|2021-03-12 17:20:00|534.49|530.49|534.48|530.48|534.59|530.59|534.41|530.41|23
1615569610000|2021-03-12 17:20:10|534.49|530.49|534.5|530.5|534.5|530.5|534.33|530.33|25
1615569620000|2021-03-12 17:20:20|534.49|530.49|534.55|530.55|534.65|530.65|534.47|530.47|25
1615569630000|2021-03-12 17:20:30|534.64|530.64|534.59|530.59|534.69|530.69|534.58|530.58|17
1615569640000|2021-03-12 17:20:40|534.6|530.6|534.53|530.53|534.63|530.63|534.52|530.52|18
1615569650000|2021-03-12 17:20:50|534.57|530.57|534.53|530.53|534.57|530.57|534.43|530.43|17
1615569660000|2021-03-12 17:21:00|534.52|530.52|534.87|530.87|534.89|530.89|534.46|530.46|25
1615569670000|2021-03-12 17:21:10|534.82|530.82|534.87|530.87|534.88|530.88|534.79|530.79|21
1615569680000|2021-03-12 17:21:20|534.88|530.88|535.22|531.22|535.25|531.25|534.88|530.88|17
1615569690000|2021-03-12 17:21:30|535.21|531.21|535.46|531.46|535.46|531.46|535.09|531.09|33
1615569700000|2021-03-12 17:21:40|535.45|531.45|535.35|531.35|535.53|531.53|535.19|531.19|30
1615569710000|2021-03-12 17:21:50|535.33|531.33|535.38|531.38|535.44|531.44|535.25|531.25|30
1615569720000|2021-03-12 17:22:00|535.44|531.44|535.3|531.3|535.44|531.44|535.27|531.27|23
1615569730000|2021-03-12 17:22:10|535.31|531.31|535.41|531.41|535.43|531.43|535.29|531.29|23
1615569740000|2021-03-12 17:22:20|535.38|531.38|535.34|531.34|535.44|531.44|535.3|531.3|30
1615569750000|2021-03-12 17:22:30|535.32|531.32|535.29|531.29|535.38|531.38|535.29|531.29|19
1615569760000|2021-03-12 17:22:40|535.3|531.3|535.34|531.34|535.48|531.48|535.29|531.29|23
1615569770000|2021-03-12 17:22:50|535.32|531.32|535.45|531.45|535.46|531.46|535.23|531.23|31
1615569780000|2021-03-12 17:23:00|535.38|531.38|535.25|531.25|535.39|531.39|535.25|531.25|24
1615569790000|2021-03-12 17:23:10|535.26|531.26|535.12|531.12|535.27|531.27|535.06|531.06|26
1615569800000|2021-03-12 17:23:20|535.09|531.09|535.02|531.02|535.26|531.26|534.95|530.95|31
1615569810000|2021-03-12 17:23:30|535|531|535.07|531.07|535.18|531.18|535|531|30
1615569820000|2021-03-12 17:23:40|535.12|531.12|535.14|531.14|535.14|531.14|534.93|530.93|24
1615569830000|2021-03-12 17:23:50|535.12|531.12|535.15|531.15|535.25|531.25|535.09|531.09|20
1615569840000|2021-03-12 17:24:00|535.14|531.14|534.93|530.93|535.18|531.18|534.93|530.93|19
1615569850000|2021-03-12 17:24:10|534.95|530.95|535.37|531.37|535.38|531.38|534.9|530.9|26
1615569860000|2021-03-12 17:24:20|535.41|531.41|535.21|531.21|535.45|531.45|535.15|531.15|34
1615569870000|2021-03-12 17:24:30|535.27|531.27|535.14|531.14|535.46|531.46|535.14|531.14|33
1615569880000|2021-03-12 17:24:40|535.26|531.26|535.1|531.1|535.28|531.28|535.09|531.09|26
1615569890000|2021-03-12 17:24:50|535.11|531.11|535.34|531.34|535.39|531.39|535.09|531.09|30
1615569900000|2021-03-12 17:25:00|535.32|531.32|535.3|531.3|535.36|531.36|535.27|531.27|25
1615569910000|2021-03-12 17:25:10|535.29|531.29|535.54|531.54|535.56|531.56|535.19|531.19|24
1615569920000|2021-03-12 17:25:20|535.42|531.42|535.33|531.33|535.42|531.42|535.22|531.22|26
1615569930000|2021-03-12 17:25:30|535.34|531.34|535.47|531.47|535.47|531.47|535.19|531.19|26
1615569940000|2021-03-12 17:25:40|535.43|531.43|535.54|531.54|535.58|531.58|535.41|531.41|21
1615569950000|2021-03-12 17:25:50|535.52|531.52|535.69|531.69|535.76|531.76|535.52|531.52|20
1615569960000|2021-03-12 17:26:00|535.73|531.73|535.45|531.45|535.73|531.73|535.43|531.43|31
1615569970000|2021-03-12 17:26:10|535.47|531.47|535.43|531.43|535.48|531.48|535.43|531.43|21
1615569980000|2021-03-12 17:26:20|535.44|531.44|535.53|531.53|535.56|531.56|535.4|531.4|20
1615569990000|2021-03-12 17:26:30|535.55|531.55|535.34|531.34|535.55|531.55|535.24|531.24|30
1615570000000|2021-03-12 17:26:40|535.32|531.32|535.3|531.3|535.33|531.33|535.26|531.26|20
1615570010000|2021-03-12 17:26:50|535.28|531.28|535.14|531.14|535.34|531.34|535.09|531.09|13
1615570020000|2021-03-12 17:27:00|535.18|531.18|535.13|531.13|535.19|531.19|535.12|531.12|15
1615570030000|2021-03-12 17:27:10|535.14|531.14|535.12|531.12|535.18|531.18|535.1|531.1|22
1615570040000|2021-03-12 17:27:20|535.11|531.11|535.07|531.07|535.11|531.11|535.01|531.01|18
1615570050000|2021-03-12 17:27:30|534.98|530.98|534.87|530.87|534.98|530.98|534.85|530.85|19
1615570060000|2021-03-12 17:27:40|534.88|530.88|534.89|530.89|534.91|530.91|534.87|530.87|13
1615570070000|2021-03-12 17:27:50|534.9|530.9|534.91|530.91|534.93|530.93|534.88|530.88|25
1615570080000|2021-03-12 17:28:00|534.89|530.89|534.76|530.76|534.91|530.91|534.73|530.73|27
1615570090000|2021-03-12 17:28:10|534.82|530.82|534.67|530.67|534.87|530.87|534.67|530.67|21
1615570100000|2021-03-12 17:28:20|534.65|530.65|534.77|530.77|534.83|530.83|534.63|530.63|29
1615570110000|2021-03-12 17:28:30|534.72|530.72|534.59|530.59|534.77|530.77|534.56|530.56|27
1615570120000|2021-03-12 17:28:40|534.57|530.57|534.82|530.82|534.82|530.82|534.57|530.57|22
1615570130000|2021-03-12 17:28:50|534.83|530.83|534.87|530.87|534.88|530.88|534.83|530.83|17
1615570140000|2021-03-12 17:29:00|534.86|530.86|534.83|530.83|534.88|530.88|534.83|530.83|11
1615570150000|2021-03-12 17:29:10|534.84|530.84|535.13|531.13|535.13|531.13|534.84|530.84|27
1615570160000|2021-03-12 17:29:20|535.11|531.11|535.29|531.29|535.34|531.34|535.05|531.05|31
1615570170000|2021-03-12 17:29:30|535.26|531.26|535.31|531.31|535.36|531.36|535.26|531.26|19
1615570180000|2021-03-12 17:29:40|535.3|531.3|535.17|531.17|535.3|531.3|534.94|530.94|24
1615570190000|2021-03-12 17:29:50|535.23|531.23|535.16|531.16|535.23|531.23|535.13|531.13|15
1615570200000|2021-03-12 17:30:00|535.13|531.13|534.89|530.89|535.13|531.13|534.83|530.83|21
1615570210000|2021-03-12 17:30:10|534.92|530.92|534.77|530.77|535.03|531.03|534.77|530.77|21
1615570220000|2021-03-12 17:30:20|534.76|530.76|534.58|530.58|534.77|530.77|534.45|530.45|25
1615570230000|2021-03-12 17:30:30|534.59|530.59|534.57|530.57|534.62|530.62|534.51|530.51|19
1615570240000|2021-03-12 17:30:40|534.56|530.56|534.6|530.6|534.65|530.65|534.55|530.55|23
1615570250000|2021-03-12 17:30:50|534.57|530.57|534.6|530.6|534.63|530.63|534.56|530.56|8
1615570260000|2021-03-12 17:31:00|534.57|530.57|534.56|530.56|534.58|530.58|534.56|530.56|8
1615570270000|2021-03-12 17:31:10|534.51|530.51|534.44|530.44|534.54|530.54|534.31|530.31|19
1615570280000|2021-03-12 17:31:20|534.49|530.49|534.67|530.67|534.67|530.67|534.49|530.49|21
1615570290000|2021-03-12 17:31:30|534.68|530.68|534.98|530.98|534.98|530.98|534.68|530.68|29
1615570300000|2021-03-12 17:31:40|534.99|530.99|535.05|531.05|535.05|531.05|534.91|530.91|21
1615570310000|2021-03-12 17:31:50|535.08|531.08|535.24|531.24|535.25|531.25|534.98|530.98|28
1615570320000|2021-03-12 17:32:00|535.25|531.25|534.98|530.98|535.29|531.29|534.98|530.98|32
1615570330000|2021-03-12 17:32:10|534.91|530.91|534.74|530.74|534.91|530.91|534.74|530.74|22
1615570340000|2021-03-12 17:32:20|534.73|530.73|535.22|531.22|535.26|531.26|534.73|530.73|28
1615570350000|2021-03-12 17:32:30|535.23|531.23|535.21|531.21|535.23|531.23|535.18|531.18|17
1615570360000|2021-03-12 17:32:40|535.19|531.19|535.36|531.36|535.45|531.45|535.19|531.19|25
1615570370000|2021-03-12 17:32:50|535.34|531.34|535.4|531.4|535.44|531.44|535.29|531.29|24
1615570380000|2021-03-12 17:33:00|535.44|531.44|535.61|531.61|535.66|531.66|535.44|531.44|34
1615570390000|2021-03-12 17:33:10|535.6|531.6|535.63|531.63|535.75|531.75|535.47|531.47|32
1615570400000|2021-03-12 17:33:20|535.7|531.7|535.74|531.74|535.76|531.76|535.61|531.61|34
1615570410000|2021-03-12 17:33:30|535.73|531.73|535.77|531.77|535.95|531.95|535.7|531.7|36
1615570420000|2021-03-12 17:33:40|535.79|531.79|535.93|531.93|535.93|531.93|535.74|531.74|24
1615570430000|2021-03-12 17:33:50|535.98|531.98|535.93|531.93|536.03|532.03|535.78|531.78|31
1615570440000|2021-03-12 17:34:00|535.92|531.92|536.03|532.03|536.05|532.05|535.92|531.92|17
1615570450000|2021-03-12 17:34:10|536.02|532.02|535.76|531.76|536.02|532.02|535.71|531.71|22
1615570460000|2021-03-12 17:34:20|535.75|531.75|535.9|531.9|536.06|532.06|535.71|531.71|33
1615570470000|2021-03-12 17:34:30|535.94|531.94|535.96|531.96|536.04|532.04|535.82|531.82|28
1615570480000|2021-03-12 17:34:40|536.05|532.05|536|532|536.05|532.05|535.79|531.79|29
1615570490000|2021-03-12 17:34:50|535.98|531.98|536.02|532.02|536.07|532.07|535.81|531.81|30
1615570500000|2021-03-12 17:35:00|536.01|532.01|535.26|531.26|536.01|532.01|535.26|531.26|25
1615570510000|2021-03-12 17:35:10|535.25|531.25|535.44|531.44|535.66|531.66|535.24|531.24|35
1615570520000|2021-03-12 17:35:20|535.47|531.47|536.08|532.08|536.09|532.09|535.47|531.47|35
1615570530000|2021-03-12 17:35:30|536.01|532.01|536.06|532.06|536.11|532.11|535.9|531.9|28
1615570540000|2021-03-12 17:35:40|536.07|532.07|535.96|531.96|536.07|532.07|535.92|531.92|25
1615570550000|2021-03-12 17:35:50|535.95|531.95|535.59|531.59|535.98|531.98|535.59|531.59|25
1615570560000|2021-03-12 17:36:00|535.6|531.6|535.73|531.73|535.81|531.81|535.6|531.6|20
1615570570000|2021-03-12 17:36:10|535.74|531.74|535.66|531.66|535.74|531.74|535.64|531.64|22
1615570580000|2021-03-12 17:36:20|535.67|531.67|535.33|531.33|535.69|531.69|535.25|531.25|30
1615570590000|2021-03-12 17:36:30|535.39|531.39|535.21|531.21|535.53|531.53|535.19|531.19|20
1615570600000|2021-03-12 17:36:40|535.22|531.22|534.85|530.85|535.29|531.29|534.85|530.85|20
1615570610000|2021-03-12 17:36:50|534.88|530.88|534.86|530.86|534.9|530.9|534.7|530.7|23
1615570620000|2021-03-12 17:37:00|534.85|530.85|535.15|531.15|535.22|531.22|534.84|530.84|31
1615570630000|2021-03-12 17:37:10|535.16|531.16|535.61|531.61|535.76|531.76|535.14|531.14|30
1615570640000|2021-03-12 17:37:20|535.66|531.66|535.43|531.43|535.66|531.66|535.42|531.42|24
1615570650000|2021-03-12 17:37:30|535.42|531.42|535.35|531.35|535.43|531.43|535.31|531.31|34
1615570660000|2021-03-12 17:37:40|535.34|531.34|535.22|531.22|535.38|531.38|535.22|531.22|30
1615570670000|2021-03-12 17:37:50|535.2|531.2|535.15|531.15|535.25|531.25|535.1|531.1|30
1615570680000|2021-03-12 17:38:00|535.17|531.17|535.54|531.54|535.65|531.65|535.09|531.09|27
1615570690000|2021-03-12 17:38:10|535.52|531.52|535.54|531.54|535.64|531.64|535.47|531.47|34
1615570700000|2021-03-12 17:38:20|535.53|531.53|535.52|531.52|535.58|531.58|535.39|531.39|26
1615570710000|2021-03-12 17:38:30|535.53|531.53|535.33|531.33|535.53|531.53|535.27|531.27|23
1615570720000|2021-03-12 17:38:40|535.34|531.34|535.27|531.27|535.41|531.41|535.16|531.16|23
1615570730000|2021-03-12 17:38:50|535.25|531.25|535.18|531.18|535.29|531.29|535.15|531.15|15
1615570740000|2021-03-12 17:39:00|535.2|531.2|535.18|531.18|535.61|531.61|535.17|531.17|40
1615570750000|2021-03-12 17:39:10|535.14|531.14|535|531|535.22|531.22|534.95|530.95|25
1615570760000|2021-03-12 17:39:20|535.04|531.04|535.07|531.07|535.07|531.07|534.98|530.98|14
1615570770000|2021-03-12 17:39:30|535.06|531.06|534.87|530.87|535.06|531.06|534.84|530.84|19
1615570780000|2021-03-12 17:39:40|534.88|530.88|534.97|530.97|535.13|531.13|534.87|530.87|22
1615570790000|2021-03-12 17:39:50|534.98|530.98|534.92|530.92|535.02|531.02|534.92|530.92|23
1615570800000|2021-03-12 17:40:00|534.96|530.96|535.11|531.11|535.16|531.16|534.96|530.96|27
1615570810000|2021-03-12 17:40:10|535.1|531.1|535.39|531.39|535.47|531.47|535.07|531.07|24
1615570820000|2021-03-12 17:40:20|535.46|531.46|535.59|531.59|535.71|531.71|535.24|531.24|31
1615570830000|2021-03-12 17:40:30|535.6|531.6|535.72|531.72|535.76|531.76|535.56|531.56|19
1615570840000|2021-03-12 17:40:40|535.71|531.71|535.47|531.47|535.71|531.71|535.44|531.44|11
1615570850000|2021-03-12 17:40:50|535.48|531.48|535.42|531.42|535.51|531.51|535.37|531.37|15
1615570860000|2021-03-12 17:41:00|535.43|531.43|535.38|531.38|535.56|531.56|535.38|531.38|13
1615570870000|2021-03-12 17:41:10|535.37|531.37|535.37|531.37|535.39|531.39|535.34|531.34|18
1615570880000|2021-03-12 17:41:20|535.36|531.36|534.73|530.73|535.36|531.36|534.73|530.73|25
1615570890000|2021-03-12 17:41:30|534.74|530.74|534.62|530.62|534.74|530.74|534.58|530.58|16
1615570900000|2021-03-12 17:41:40|534.64|530.64|534.62|530.62|534.65|530.65|534.59|530.59|12
1615570910000|2021-03-12 17:41:50|534.63|530.63|534.6|530.6|534.76|530.76|534.48|530.48|22
1615570920000|2021-03-12 17:42:00|534.72|530.72|534.57|530.57|534.72|530.72|534.52|530.52|27
1615570930000|2021-03-12 17:42:10|534.56|530.56|534.75|530.75|534.8|530.8|534.52|530.52|25
1615570940000|2021-03-12 17:42:20|534.73|530.73|534.64|530.64|534.74|530.74|534.64|530.64|19
1615570950000|2021-03-12 17:42:30|534.66|530.66|534.54|530.54|534.66|530.66|534.54|530.54|10
1615570960000|2021-03-12 17:42:40|534.53|530.53|534.44|530.44|534.53|530.53|534.43|530.43|14
1615570970000|2021-03-12 17:42:50|534.45|530.45|534.45|530.45|534.53|530.53|534.41|530.41|28
1615570980000|2021-03-12 17:43:00|534.43|530.43|534.27|530.27|534.43|530.43|534.25|530.25|18
1615570990000|2021-03-12 17:43:10|534.26|530.26|534.41|530.41|534.51|530.51|534.26|530.26|24
1615571000000|2021-03-12 17:43:20|534.49|530.49|534.2|530.2|534.49|530.49|534.19|530.19|21
1615571010000|2021-03-12 17:43:30|534.21|530.21|533.99|529.99|534.21|530.21|533.97|529.97|26
1615571020000|2021-03-12 17:43:40|534|530|533.97|529.97|534|530|533.96|529.96|14
1615571030000|2021-03-12 17:43:50|533.99|529.99|534.13|530.13|534.15|530.15|533.97|529.97|18
1615571040000|2021-03-12 17:44:00|534.12|530.12|534.07|530.07|534.2|530.2|534.07|530.07|21
1615571050000|2021-03-12 17:44:10|534.08|530.08|534.08|530.08|534.2|530.2|534.04|530.04|27
1615571060000|2021-03-12 17:44:20|534.07|530.07|533.91|529.91|534.07|530.07|533.9|529.9|29
1615571070000|2021-03-12 17:44:30|533.93|529.93|533.94|529.94|533.99|529.99|533.91|529.91|25
1615571080000|2021-03-12 17:44:40|533.95|529.95|533.75|529.75|534|530|533.75|529.75|27
1615571090000|2021-03-12 17:44:50|533.78|529.78|533.65|529.65|533.78|529.78|533.62|529.62|22
1615571100000|2021-03-12 17:45:00|533.63|529.63|533.38|529.38|533.65|529.65|533.38|529.38|20
1615571110000|2021-03-12 17:45:10|533.35|529.35|533.38|529.38|533.39|529.39|533.07|529.07|30
1615571120000|2021-03-12 17:45:20|533.36|529.36|532.91|528.91|533.4|529.4|532.91|528.91|32
1615571130000|2021-03-12 17:45:30|532.96|528.96|533.12|529.12|533.14|529.14|532.89|528.89|16
1615571140000|2021-03-12 17:45:40|533.03|529.03|533.11|529.11|533.23|529.23|532.98|528.98|30
1615571150000|2021-03-12 17:45:50|533.12|529.12|533.12|529.12|533.14|529.14|533.08|529.08|15
1615571160000|2021-03-12 17:46:00|533.14|529.14|533.15|529.15|533.29|529.29|533.1|529.1|21
1615571170000|2021-03-12 17:46:10|533.14|529.14|533.19|529.19|533.21|529.21|533.11|529.11|25
1615571180000|2021-03-12 17:46:20|533.24|529.24|533.27|529.27|533.27|529.27|533.13|529.13|17
1615571190000|2021-03-12 17:46:30|533.26|529.26|533.52|529.52|533.59|529.59|533.26|529.26|15
1615571200000|2021-03-12 17:46:40|533.51|529.51|533.59|529.59|533.6|529.6|533.48|529.48|25
1615571210000|2021-03-12 17:46:50|533.56|529.56|533.53|529.53|533.62|529.62|533.53|529.53|21
1615571220000|2021-03-12 17:47:00|533.52|529.52|533.62|529.62|533.68|529.68|533.5|529.5|20
1615571230000|2021-03-12 17:47:10|533.6|529.6|533.62|529.62|533.62|529.62|533.58|529.58|13
1615571240000|2021-03-12 17:47:20|533.63|529.63|533.4|529.4|533.67|529.67|533.31|529.31|26
1615571250000|2021-03-12 17:47:30|533.37|529.37|533.47|529.47|533.47|529.47|533.36|529.36|24
1615571260000|2021-03-12 17:47:40|533.48|529.48|533.57|529.57|533.57|529.57|533.44|529.44|15
1615571270000|2021-03-12 17:47:50|533.56|529.56|533.48|529.48|533.56|529.56|533.41|529.41|27
1615571280000|2021-03-12 17:48:00|533.5|529.5|533.47|529.47|533.63|529.63|533.47|529.47|29
1615571290000|2021-03-12 17:48:10|533.48|529.48|533.43|529.43|533.48|529.48|533.42|529.42|18
1615571300000|2021-03-12 17:48:20|533.38|529.38|533.2|529.2|533.4|529.4|533.2|529.2|31
1615571310000|2021-03-12 17:48:30|533.17|529.17|533.21|529.21|533.44|529.44|533.15|529.15|33
1615571320000|2021-03-12 17:48:40|533.19|529.19|533.11|529.11|533.26|529.26|533.06|529.06|28
1615571330000|2021-03-12 17:48:50|533.13|529.13|533.35|529.35|533.39|529.39|533.13|529.13|24
1615571340000|2021-03-12 17:49:00|533.34|529.34|533.23|529.23|533.42|529.42|533.19|529.19|21
1615571350000|2021-03-12 17:49:10|533.2|529.2|533.22|529.22|533.4|529.4|533.2|529.2|30
1615571360000|2021-03-12 17:49:20|533.23|529.23|533.4|529.4|533.58|529.58|533.22|529.22|26
1615571370000|2021-03-12 17:49:30|533.39|529.39|533.05|529.05|533.39|529.39|533.03|529.03|24
1615571380000|2021-03-12 17:49:40|533.06|529.06|532.89|528.89|533.22|529.22|532.89|528.89|26
1615571390000|2021-03-12 17:49:50|532.84|528.84|532.82|528.82|532.89|528.89|532.71|528.71|30
1615571400000|2021-03-12 17:50:00|532.81|528.81|532.51|528.51|532.99|528.99|532.51|528.51|30
1615571410000|2021-03-12 17:50:10|532.55|528.55|532.32|528.32|532.69|528.69|532.32|528.32|24
1615571420000|2021-03-12 17:50:20|532.34|528.34|532.28|528.28|532.38|528.38|532.21|528.21|27
1615571430000|2021-03-12 17:50:30|532.2|528.2|532.32|528.32|532.42|528.42|532.16|528.16|26
1615571440000|2021-03-12 17:50:40|532.33|528.33|532.27|528.27|532.44|528.44|532.24|528.24|34
1615571450000|2021-03-12 17:50:50|532.29|528.29|532.23|528.23|532.29|528.29|532.11|528.11|26
1615571460000|2021-03-12 17:51:00|532.2|528.2|532.2|528.2|532.28|528.28|531.93|527.93|31
1615571470000|2021-03-12 17:51:10|532.18|528.18|532.17|528.17|532.18|528.18|532.11|528.11|13
1615571480000|2021-03-12 17:51:20|532.16|528.16|532.21|528.21|532.21|528.21|532.15|528.15|9
1615571490000|2021-03-12 17:51:30|532.2|528.2|532.57|528.57|532.69|528.69|532.2|528.2|26
1615571500000|2021-03-12 17:51:40|532.58|528.58|532.83|528.83|532.91|528.91|532.58|528.58|15
1615571510000|2021-03-12 17:51:50|532.91|528.91|533.08|529.08|533.13|529.13|532.9|528.9|19
1615571520000|2021-03-12 17:52:00|532.97|528.97|532.83|528.83|533.03|529.03|532.72|528.72|26
1615571530000|2021-03-12 17:52:10|532.82|528.82|532.65|528.65|532.85|528.85|532.6|528.6|29
1615571540000|2021-03-12 17:52:20|532.61|528.61|532.6|528.6|532.7|528.7|532.6|528.6|24
1615571550000|2021-03-12 17:52:30|532.58|528.58|532.56|528.56|532.6|528.6|532.48|528.48|24
1615571560000|2021-03-12 17:52:40|532.57|528.57|532.58|528.58|532.74|528.74|532.5|528.5|28
1615571570000|2021-03-12 17:52:50|532.59|528.59|532.65|528.65|532.65|528.65|532.56|528.56|12
1615571580000|2021-03-12 17:53:00|532.66|528.66|532.68|528.68|532.73|528.73|532.51|528.51|22
1615571590000|2021-03-12 17:53:10|532.71|528.71|532.84|528.84|532.85|528.85|532.66|528.66|21
1615571600000|2021-03-12 17:53:20|532.89|528.89|532.94|528.94|533.18|529.18|532.89|528.89|17
1615571610000|2021-03-12 17:53:30|532.97|528.97|533.05|529.05|533.08|529.08|532.79|528.79|22
1615571620000|2021-03-12 17:53:40|533.04|529.04|533.1|529.1|533.1|529.1|532.93|528.93|20
1615571630000|2021-03-12 17:53:50|533.09|529.09|533.02|529.02|533.21|529.21|532.97|528.97|35
1615571640000|2021-03-12 17:54:00|533.01|529.01|532.65|528.65|533.06|529.06|532.65|528.65|31
1615571650000|2021-03-12 17:54:10|532.64|528.64|532.7|528.7|532.7|528.7|532.62|528.62|15
1615571660000|2021-03-12 17:54:20|532.73|528.73|532.8|528.8|532.91|528.91|532.73|528.73|29
1615571670000|2021-03-12 17:54:30|532.78|528.78|532.94|528.94|532.97|528.97|532.77|528.77|17
1615571680000|2021-03-12 17:54:40|532.95|528.95|532.89|528.89|532.95|528.95|532.77|528.77|20
1615571690000|2021-03-12 17:54:50|532.93|528.93|532.89|528.89|532.93|528.93|532.88|528.88|6
1615571700000|2021-03-12 17:55:00|532.87|528.87|532.62|528.62|532.87|528.87|532.59|528.59|22
1615571710000|2021-03-12 17:55:10|532.63|528.63|532.58|528.58|532.63|528.63|532.57|528.57|22
1615571720000|2021-03-12 17:55:20|532.59|528.59|532.88|528.88|532.88|528.88|532.58|528.58|21
1615571730000|2021-03-12 17:55:30|533|529|532.95|528.95|533.08|529.08|532.72|528.72|35
1615571740000|2021-03-12 17:55:40|533.01|529.01|532.87|528.87|533.02|529.02|532.81|528.81|16
1615571750000|2021-03-12 17:55:50|532.88|528.88|532.52|528.52|532.91|528.91|532.48|528.48|30
1615571760000|2021-03-12 17:56:00|532.49|528.49|532.74|528.74|532.78|528.78|532.49|528.49|26
1615571770000|2021-03-12 17:56:10|532.8|528.8|532.92|528.92|532.94|528.94|532.73|528.73|29
1615571780000|2021-03-12 17:56:20|532.91|528.91|532.79|528.79|532.92|528.92|532.64|528.64|23
1615571790000|2021-03-12 17:56:30|532.74|528.74|532.68|528.68|533|529|532.62|528.62|29
1615571800000|2021-03-12 17:56:40|532.69|528.69|532.66|528.66|532.74|528.74|532.6|528.6|29
1615571810000|2021-03-12 17:56:50|532.69|528.69|532.65|528.65|532.72|528.72|532.61|528.61|19
1615571820000|2021-03-12 17:57:00|532.66|528.66|532.59|528.59|532.78|528.78|532.57|528.57|28
1615571830000|2021-03-12 17:57:10|532.58|528.58|532.35|528.35|532.58|528.58|532.26|528.26|24
1615571840000|2021-03-12 17:57:20|532.31|528.31|532.14|528.14|532.31|528.31|532.07|528.07|26
1615571850000|2021-03-12 17:57:30|532.15|528.15|531.98|527.98|532.16|528.16|531.89|527.89|28
1615571860000|2021-03-12 17:57:40|531.99|527.99|531.93|527.93|532.01|528.01|531.9|527.9|13
1615571870000|2021-03-12 17:57:50|531.94|527.94|531.81|527.81|532.17|528.17|531.8|527.8|22
1615571880000|2021-03-12 17:58:00|531.82|527.82|531.54|527.54|531.82|527.82|531.51|527.51|27
1615571890000|2021-03-12 17:58:10|531.53|527.53|531.23|527.23|531.63|527.63|531.21|527.21|26
1615571900000|2021-03-12 17:58:20|531.22|527.22|531.23|527.23|531.35|527.35|531.14|527.14|24
1615571910000|2021-03-12 17:58:30|531.18|527.18|531.87|527.87|531.89|527.89|531.18|527.18|27
1615571920000|2021-03-12 17:58:40|531.86|527.86|531.87|527.87|531.96|527.96|531.85|527.85|26
1615571930000|2021-03-12 17:58:50|531.86|527.86|531.94|527.94|531.94|527.94|531.85|527.85|9
1615571940000|2021-03-12 17:59:00|531.95|527.95|531.85|527.85|531.95|527.95|531.83|527.83|20
1615571950000|2021-03-12 17:59:10|531.84|527.84|531.9|527.9|532.03|528.03|531.82|527.82|25
1615571960000|2021-03-12 17:59:20|531.96|527.96|532.05|528.05|532.08|528.08|531.96|527.96|12
1615571970000|2021-03-12 17:59:30|531.99|527.99|532.13|528.13|532.23|528.23|531.99|527.99|14
1615571980000|2021-03-12 17:59:40|532.09|528.09|532.07|528.07|532.16|528.16|532.04|528.04|19
1615571990000|2021-03-12 17:59:50|532.23|528.23|532.29|528.29|532.3|528.3|532.01|528.01|16
1615572000000|2021-03-12 18:00:00|532.26|528.26|532.19|528.19|532.48|528.48|532.17|528.17|27
1615572010000|2021-03-12 18:00:10|532.08|528.08|532.01|528.01|532.08|528.08|532.01|528.01|20
1615572020000|2021-03-12 18:00:20|532.03|528.03|531.92|527.92|532.04|528.04|531.89|527.89|21
1615572030000|2021-03-12 18:00:30|531.93|527.93|531.91|527.91|531.98|527.98|531.9|527.9|13
1615572040000|2021-03-12 18:00:40|531.92|527.92|531.92|527.92|532|528|531.88|527.88|17
1615572050000|2021-03-12 18:00:50|531.93|527.93|531.96|527.96|531.97|527.97|531.91|527.91|7
1615572060000|2021-03-12 18:01:00|531.95|527.95|531.95|527.95|532.13|528.13|531.89|527.89|20
1615572070000|2021-03-12 18:01:10|531.91|527.91|531.45|527.45|531.99|527.99|531.43|527.43|28
1615572080000|2021-03-12 18:01:20|531.4|527.4|531.47|527.47|531.54|527.54|531.4|527.4|20
1615572090000|2021-03-12 18:01:30|531.53|527.53|531.25|527.25|531.53|527.53|531.23|527.23|33
1615572100000|2021-03-12 18:01:40|531.26|527.26|531.42|527.42|531.49|527.49|531.26|527.26|23
1615572110000|2021-03-12 18:01:50|531.44|527.44|531.39|527.39|531.56|527.56|531.33|527.33|35
1615572120000|2021-03-12 18:02:00|531.41|527.41|531.39|527.39|531.41|527.41|531.26|527.26|27
1615572130000|2021-03-12 18:02:10|531.41|527.41|531.51|527.51|531.59|527.59|531.38|527.38|27
1615572140000|2021-03-12 18:02:20|531.59|527.59|531.64|527.64|531.65|527.65|531.51|527.51|21
1615572150000|2021-03-12 18:02:30|531.63|527.63|531.71|527.71|531.71|527.71|531.62|527.62|14
1615572160000|2021-03-12 18:02:40|531.73|527.73|532.18|528.18|532.18|528.18|531.63|527.63|33
1615572170000|2021-03-12 18:02:50|532.09|528.09|531.93|527.93|532.09|528.09|531.93|527.93|21
1615572180000|2021-03-12 18:03:00|531.97|527.97|532.11|528.11|532.12|528.12|531.67|527.67|16
1615572190000|2021-03-12 18:03:10|532.1|528.1|532.41|528.41|532.54|528.54|532.07|528.07|29
1615572200000|2021-03-12 18:03:20|532.4|528.4|532.58|528.58|532.64|528.64|532.38|528.38|23
1615572210000|2021-03-12 18:03:30|532.59|528.59|532.44|528.44|532.6|528.6|532.44|528.44|22
1615572220000|2021-03-12 18:03:40|532.45|528.45|532.54|528.54|532.54|528.54|532.36|528.36|25
1615572230000|2021-03-12 18:03:50|532.53|528.53|532.57|528.57|532.72|528.72|532.45|528.45|27
1615572240000|2021-03-12 18:04:00|532.58|528.58|532.58|528.58|532.65|528.65|532.57|528.57|23
1615572250000|2021-03-12 18:04:10|532.68|528.68|532.56|528.56|532.7|528.7|532.54|528.54|23
1615572260000|2021-03-12 18:04:20|532.57|528.57|532.28|528.28|532.57|528.57|532.27|528.27|29
1615572270000|2021-03-12 18:04:30|532.34|528.34|532.38|528.38|532.38|528.38|532.24|528.24|22
1615572280000|2021-03-12 18:04:40|532.41|528.41|532.48|528.48|532.48|528.48|532.36|528.36|23
1615572290000|2021-03-12 18:04:50|532.46|528.46|532.64|528.64|532.7|528.7|532.46|528.46|23
1615572300000|2021-03-12 18:05:00|532.69|528.69|532.53|528.53|532.72|528.72|532.46|528.46|27
1615572310000|2021-03-12 18:05:10|532.49|528.49|532.44|528.44|532.49|528.49|532.42|528.42|24
1615572320000|2021-03-12 18:05:20|532.45|528.45|532.46|528.46|532.48|528.48|532.44|528.44|21
1615572330000|2021-03-12 18:05:30|532.45|528.45|532.6|528.6|532.6|528.6|532.43|528.43|18
1615572340000|2021-03-12 18:05:40|532.59|528.59|532.59|528.59|532.71|528.71|532.56|528.56|18
1615572350000|2021-03-12 18:05:50|532.58|528.58|532.9|528.9|532.96|528.96|532.57|528.57|21
1615572360000|2021-03-12 18:06:00|532.88|528.88|533.08|529.08|533.21|529.21|532.76|528.76|34
1615572370000|2021-03-12 18:06:10|533.12|529.12|533.06|529.06|533.3|529.3|532.84|528.84|32
1615572380000|2021-03-12 18:06:20|533.1|529.1|533.51|529.51|533.55|529.55|532.94|528.94|28
1615572390000|2021-03-12 18:06:30|533.52|529.52|533.66|529.66|533.77|529.77|533.5|529.5|27
1615572400000|2021-03-12 18:06:40|533.75|529.75|533.66|529.66|533.87|529.87|533.47|529.47|32
1615572410000|2021-03-12 18:06:50|533.67|529.67|533.74|529.74|533.84|529.84|533.67|529.67|33
1615572420000|2021-03-12 18:07:00|533.83|529.83|533.72|529.72|533.83|529.83|533.64|529.64|31
1615572430000|2021-03-12 18:07:10|533.67|529.67|533.87|529.87|533.87|529.87|533.67|529.67|32
1615572440000|2021-03-12 18:07:20|533.88|529.88|533.86|529.86|534.02|530.02|533.79|529.79|29
1615572450000|2021-03-12 18:07:30|533.87|529.87|534.11|530.11|534.13|530.13|533.74|529.74|20
1615572460000|2021-03-12 18:07:40|534.1|530.1|534.07|530.07|534.19|530.19|533.89|529.89|25
1615572470000|2021-03-12 18:07:50|534.03|530.03|534.2|530.2|534.23|530.23|534.03|530.03|22
1615572480000|2021-03-12 18:08:00|534.21|530.21|534.31|530.31|534.31|530.31|534.16|530.16|23
1615572490000|2021-03-12 18:08:10|534.35|530.35|534.65|530.65|534.67|530.67|534.35|530.35|21
1615572500000|2021-03-12 18:08:20|534.67|530.67|534.51|530.51|534.67|530.67|534.49|530.49|25
1615572510000|2021-03-12 18:08:30|534.55|530.55|534.79|530.79|534.95|530.95|534.5|530.5|21
1615572520000|2021-03-12 18:08:40|534.76|530.76|534.76|530.76|534.8|530.8|534.71|530.71|23
1615572530000|2021-03-12 18:08:50|534.73|530.73|535.22|531.22|535.22|531.22|534.73|530.73|28
1615572540000|2021-03-12 18:09:00|535.26|531.26|535.79|531.79|535.98|531.98|535.26|531.26|32
1615572550000|2021-03-12 18:09:10|535.73|531.73|535.53|531.53|535.85|531.85|535.38|531.38|33
1615572560000|2021-03-12 18:09:20|535.55|531.55|535.33|531.33|535.64|531.64|535.31|531.31|32
1615572570000|2021-03-12 18:09:30|535.29|531.29|535.65|531.65|535.65|531.65|535.29|531.29|30
1615572580000|2021-03-12 18:09:40|535.64|531.64|535.55|531.55|535.76|531.76|535.37|531.37|30
1615572590000|2021-03-12 18:09:50|535.49|531.49|535.83|531.83|535.89|531.89|535.39|531.39|30
1615572600000|2021-03-12 18:10:00|535.74|531.74|535.38|531.38|535.74|531.74|535.38|531.38|34
1615572610000|2021-03-12 18:10:10|535.35|531.35|535.27|531.27|535.38|531.38|535.19|531.19|26
1615572620000|2021-03-12 18:10:20|535.26|531.26|535.26|531.26|535.33|531.33|535.2|531.2|15
1615572630000|2021-03-12 18:10:30|535.27|531.27|534.97|530.97|535.5|531.5|534.97|530.97|36
1615572640000|2021-03-12 18:10:40|534.96|530.96|534.62|530.62|534.98|530.98|534.58|530.58|32
1615572650000|2021-03-12 18:10:50|534.64|530.64|534.87|530.87|535.11|531.11|534.64|530.64|35
1615572660000|2021-03-12 18:11:00|534.9|530.9|534.91|530.91|534.93|530.93|534.73|530.73|32
1615572670000|2021-03-12 18:11:10|534.9|530.9|534.61|530.61|534.92|530.92|534.59|530.59|27
1615572680000|2021-03-12 18:11:20|534.63|530.63|534.77|530.77|534.89|530.89|534.39|530.39|28
1615572690000|2021-03-12 18:11:30|534.82|530.82|534.69|530.69|534.82|530.82|534.61|530.61|25
1615572700000|2021-03-12 18:11:40|534.71|530.71|534.95|530.95|535|531|534.69|530.69|33
1615572710000|2021-03-12 18:11:50|534.96|530.96|534.83|530.83|534.98|530.98|534.83|530.83|27
1615572720000|2021-03-12 18:12:00|534.76|530.76|535.02|531.02|535.09|531.09|534.75|530.75|33
1615572730000|2021-03-12 18:12:10|534.94|530.94|535.21|531.21|535.25|531.25|534.92|530.92|30
1615572740000|2021-03-12 18:12:20|535.04|531.04|535.17|531.17|535.47|531.47|535.04|531.04|31
1615572750000|2021-03-12 18:12:30|535.25|531.25|535.23|531.23|535.43|531.43|535.2|531.2|33
1615572760000|2021-03-12 18:12:40|535.26|531.26|535.22|531.22|535.35|531.35|535.17|531.17|30
1615572770000|2021-03-12 18:12:50|535.26|531.26|535.15|531.15|535.27|531.27|535.14|531.14|21
1615572780000|2021-03-12 18:13:00|535.16|531.16|535.19|531.19|535.31|531.31|535.15|531.15|28
1615572790000|2021-03-12 18:13:10|535.18|531.18|535.1|531.1|535.38|531.38|535.07|531.07|33
1615572800000|2021-03-12 18:13:20|535.09|531.09|535.14|531.14|535.3|531.3|535.03|531.03|29
1615572810000|2021-03-12 18:13:30|535.16|531.16|535.04|531.04|535.18|531.18|535|531|28
1615572820000|2021-03-12 18:13:40|535.07|531.07|535.11|531.11|535.25|531.25|535.07|531.07|28
1615572830000|2021-03-12 18:13:50|535.08|531.08|535.14|531.14|535.14|531.14|535.02|531.02|18
1615572840000|2021-03-12 18:14:00|535.15|531.15|535.18|531.18|535.23|531.23|535.09|531.09|21
1615572850000|2021-03-12 18:14:10|535.19|531.19|534.76|530.76|535.19|531.19|534.76|530.76|25
1615572860000|2021-03-12 18:14:20|534.77|530.77|534.68|530.68|534.77|530.77|534.68|530.68|19
1615572870000|2021-03-12 18:14:30|534.67|530.67|534.79|530.79|534.86|530.86|534.65|530.65|16
1615572880000|2021-03-12 18:14:40|534.73|530.73|534.81|530.81|534.93|530.93|534.68|530.68|33
1615572890000|2021-03-12 18:14:50|534.82|530.82|534.67|530.67|534.84|530.84|534.66|530.66|27
1615572900000|2021-03-12 18:15:00|534.68|530.68|534.72|530.72|534.8|530.8|534.68|530.68|25
1615572910000|2021-03-12 18:15:10|534.74|530.74|534.6|530.6|534.75|530.75|534.6|530.6|24
1615572920000|2021-03-12 18:15:20|534.61|530.61|534.58|530.58|534.63|530.63|534.57|530.57|28
1615572930000|2021-03-12 18:15:30|534.57|530.57|534.74|530.74|534.76|530.76|534.54|530.54|22
1615572940000|2021-03-12 18:15:40|534.66|530.66|534.73|530.73|534.77|530.77|534.53|530.53|28
1615572950000|2021-03-12 18:15:50|534.75|530.75|534.73|530.73|534.83|530.83|534.72|530.72|23
1615572960000|2021-03-12 18:16:00|534.64|530.64|534.36|530.36|534.68|530.68|534.26|530.26|27
1615572970000|2021-03-12 18:16:10|534.35|530.35|533.91|529.91|534.35|530.35|533.77|529.77|35
1615572980000|2021-03-12 18:16:20|533.92|529.92|534.03|530.03|534.03|530.03|533.86|529.86|25
1615572990000|2021-03-12 18:16:30|534.04|530.04|533.87|529.87|534.04|530.04|533.87|529.87|27
1615573000000|2021-03-12 18:16:40|533.94|529.94|533.8|529.8|534.01|530.01|533.8|529.8|24
1615573010000|2021-03-12 18:16:50|533.86|529.86|533.87|529.87|533.9|529.9|533.85|529.85|13
1615573020000|2021-03-12 18:17:00|533.88|529.88|534.09|530.09|534.1|530.1|533.86|529.86|22
1615573030000|2021-03-12 18:17:10|534.08|530.08|534.27|530.27|534.37|530.37|534.01|530.01|33
1615573040000|2021-03-12 18:17:20|534.26|530.26|534.25|530.25|534.38|530.38|534.18|530.18|33
1615573050000|2021-03-12 18:17:30|534.26|530.26|534.35|530.35|534.42|530.42|534.18|530.18|29
1615573060000|2021-03-12 18:17:40|534.33|530.33|534.3|530.3|534.36|530.36|534.13|530.13|31
1615573070000|2021-03-12 18:17:50|534.25|530.25|534.23|530.23|534.25|530.25|534.18|530.18|15
1615573080000|2021-03-12 18:18:00|534.24|530.24|534.14|530.14|534.27|530.27|534.03|530.03|26
1615573090000|2021-03-12 18:18:10|534.15|530.15|533.91|529.91|534.15|530.15|533.91|529.91|24
1615573100000|2021-03-12 18:18:20|533.92|529.92|533.76|529.76|533.92|529.92|533.7|529.7|24
1615573110000|2021-03-12 18:18:30|533.75|529.75|533.6|529.6|533.75|529.75|533.56|529.56|24
1615573120000|2021-03-12 18:18:40|533.62|529.62|533.64|529.64|533.72|529.72|533.55|529.55|21
1615573130000|2021-03-12 18:18:50|533.63|529.63|533.41|529.41|533.65|529.65|533.41|529.41|21
1615573140000|2021-03-12 18:19:00|533.4|529.4|533.6|529.6|533.6|529.6|533.27|529.27|26
1615573150000|2021-03-12 18:19:10|533.64|529.64|533.55|529.55|533.66|529.66|533.41|529.41|16
1615573160000|2021-03-12 18:19:20|533.49|529.49|533.41|529.41|533.49|529.49|533.31|529.31|29
1615573170000|2021-03-12 18:19:30|533.4|529.4|533.41|529.41|533.46|529.46|533.35|529.35|18
1615573180000|2021-03-12 18:19:40|533.42|529.42|533.51|529.51|533.63|529.63|533.36|529.36|27
1615573190000|2021-03-12 18:19:50|533.52|529.52|533.44|529.44|533.52|529.52|533.4|529.4|17
1615573200000|2021-03-12 18:20:00|533.42|529.42|533.28|529.28|533.45|529.45|533.28|529.28|23
1615573210000|2021-03-12 18:20:10|533.27|529.27|533.24|529.24|533.27|529.27|533.18|529.18|21
1615573220000|2021-03-12 18:20:20|533.25|529.25|533.22|529.22|533.26|529.26|533.17|529.17|21
1615573230000|2021-03-12 18:20:30|533.23|529.23|533.23|529.23|533.3|529.3|533.21|529.21|26
1615573240000|2021-03-12 18:20:40|533.21|529.21|533.3|529.3|533.34|529.34|533.21|529.21|23
1615573250000|2021-03-12 18:20:50|533.29|529.29|533.31|529.31|533.47|529.47|533.28|529.28|31
1615573260000|2021-03-12 18:21:00|533.3|529.3|533.52|529.52|533.63|529.63|533.14|529.14|33
1615573270000|2021-03-12 18:21:10|533.48|529.48|533.39|529.39|533.59|529.59|533.32|529.32|30
1615573280000|2021-03-12 18:21:20|533.48|529.48|533.34|529.34|533.51|529.51|533.3|529.3|16
1615573290000|2021-03-12 18:21:30|533.32|529.32|533.25|529.25|533.32|529.32|533.23|529.23|10
1615573300000|2021-03-12 18:21:40|533.24|529.24|533.2|529.2|533.31|529.31|533.18|529.18|19
1615573310000|2021-03-12 18:21:50|533.19|529.19|533.17|529.17|533.22|529.22|533.16|529.16|16
1615573320000|2021-03-12 18:22:00|533.18|529.18|533.23|529.23|533.32|529.32|533.18|529.18|29
1615573330000|2021-03-12 18:22:10|533.24|529.24|533.3|529.3|533.42|529.42|533.21|529.21|30
1615573340000|2021-03-12 18:22:20|533.29|529.29|533.16|529.16|533.36|529.36|533.15|529.15|25
1615573350000|2021-03-12 18:22:30|533.15|529.15|533|529|533.17|529.17|532.96|528.96|30
1615573360000|2021-03-12 18:22:40|533.06|529.06|532.97|528.97|533.06|529.06|532.97|528.97|15
1615573370000|2021-03-12 18:22:50|532.99|528.99|533.02|529.02|533.1|529.1|532.98|528.98|15
1615573380000|2021-03-12 18:23:00|533.03|529.03|533.3|529.3|533.32|529.32|533.02|529.02|24
1615573390000|2021-03-12 18:23:10|533.31|529.31|533.46|529.46|533.46|529.46|533.27|529.27|20
1615573400000|2021-03-12 18:23:20|533.42|529.42|533.6|529.6|533.6|529.6|533.16|529.16|19
1615573410000|2021-03-12 18:23:30|533.57|529.57|533.37|529.37|533.57|529.57|533.24|529.24|25
1615573420000|2021-03-12 18:23:40|533.36|529.36|533.31|529.31|533.36|529.36|533.29|529.29|18
1615573430000|2021-03-12 18:23:50|533.3|529.3|533.31|529.31|533.33|529.33|533.27|529.27|16
1615573440000|2021-03-12 18:24:00|533.3|529.3|533.13|529.13|533.31|529.31|533.12|529.12|26
1615573450000|2021-03-12 18:24:10|533.12|529.12|532.93|528.93|533.16|529.16|532.93|528.93|13
1615573460000|2021-03-12 18:24:20|532.99|528.99|532.83|528.83|533.06|529.06|532.82|528.82|10
1615573470000|2021-03-12 18:24:30|532.8|528.8|532.63|528.63|532.81|528.81|532.63|528.63|22
1615573480000|2021-03-12 18:24:40|532.62|528.62|532.8|528.8|532.92|528.92|532.62|528.62|26
1615573490000|2021-03-12 18:24:50|532.79|528.79|532.71|528.71|532.79|528.79|532.67|528.67|20
1615573500000|2021-03-12 18:25:00|532.72|528.72|532.75|528.75|532.83|528.83|532.59|528.59|18
1615573510000|2021-03-12 18:25:10|532.74|528.74|532.69|528.69|532.77|528.77|532.61|528.61|18
1615573520000|2021-03-12 18:25:20|532.71|528.71|532.7|528.7|532.76|528.76|532.59|528.59|20
1615573530000|2021-03-12 18:25:30|532.71|528.71|532.76|528.76|532.85|528.85|532.69|528.69|13
1615573540000|2021-03-12 18:25:40|532.84|528.84|532.69|528.69|532.86|528.86|532.64|528.64|28
1615573550000|2021-03-12 18:25:50|532.73|528.73|532.71|528.71|532.82|528.82|532.67|528.67|17
1615573560000|2021-03-12 18:26:00|532.66|528.66|532.67|528.67|532.79|528.79|532.65|528.65|27
1615573570000|2021-03-12 18:26:10|532.69|528.69|532.73|528.73|532.84|528.84|532.69|528.69|25
1615573580000|2021-03-12 18:26:20|532.65|528.65|532.76|528.76|532.76|528.76|532.63|528.63|21
1615573590000|2021-03-12 18:26:30|532.77|528.77|532.76|528.76|532.79|528.79|532.71|528.71|19
1615573600000|2021-03-12 18:26:40|532.77|528.77|532.71|528.71|532.81|528.81|532.67|528.67|25
1615573610000|2021-03-12 18:26:50|532.72|528.72|532.77|528.77|532.89|528.89|532.62|528.62|24
1615573620000|2021-03-12 18:27:00|532.78|528.78|532.99|528.99|533.01|529.01|532.74|528.74|27
1615573630000|2021-03-12 18:27:10|532.98|528.98|532.66|528.66|532.99|528.99|532.65|528.65|23
1615573640000|2021-03-12 18:27:20|532.64|528.64|532.56|528.56|532.64|528.64|532.51|528.51|25
1615573650000|2021-03-12 18:27:30|532.54|528.54|532.84|528.84|532.85|528.85|532.52|528.52|31
1615573660000|2021-03-12 18:27:40|532.83|528.83|532.68|528.68|532.83|528.83|532.68|528.68|15
1615573670000|2021-03-12 18:27:50|532.69|528.69|532.61|528.61|532.74|528.74|532.56|528.56|21
1615573680000|2021-03-12 18:28:00|532.59|528.59|532.53|528.53|532.59|528.59|532.5|528.5|22
1615573690000|2021-03-12 18:28:10|532.54|528.54|532.27|528.27|532.54|528.54|532.25|528.25|30
1615573700000|2021-03-12 18:28:20|532.29|528.29|532.17|528.17|532.38|528.38|532.14|528.14|32
1615573710000|2021-03-12 18:28:30|532.14|528.14|532.32|528.32|532.47|528.47|532.14|528.14|25
1615573720000|2021-03-12 18:28:40|532.31|528.31|532.24|528.24|532.32|528.32|532.24|528.24|13
1615573730000|2021-03-12 18:28:50|532.25|528.25|532.3|528.3|532.32|528.32|532.24|528.24|20
1615573740000|2021-03-12 18:29:00|532.28|528.28|532.34|528.34|532.36|528.36|532.24|528.24|16
1615573750000|2021-03-12 18:29:10|532.38|528.38|532.24|528.24|532.43|528.43|532.23|528.23|26
1615573760000|2021-03-12 18:29:20|532.23|528.23|532.27|528.27|532.28|528.28|532.18|528.18|15
1615573770000|2021-03-12 18:29:30|532.26|528.26|532.13|528.13|532.26|528.26|532.12|528.12|17
1615573780000|2021-03-12 18:29:40|532.12|528.12|532.22|528.22|532.31|528.31|532.12|528.12|19
1615573790000|2021-03-12 18:29:50|532.24|528.24|532.25|528.25|532.26|528.26|532.21|528.21|21
1615573800000|2021-03-12 18:30:00|532.26|528.26|532.2|528.2|532.28|528.28|532.16|528.16|28
1615573810000|2021-03-12 18:30:10|532.22|528.22|532.13|528.13|532.31|528.31|532.11|528.11|21
1615573820000|2021-03-12 18:30:20|532.11|528.11|531.99|527.99|532.16|528.16|531.99|527.99|23
1615573830000|2021-03-12 18:30:30|531.98|527.98|532|528|532.03|528.03|531.98|527.98|14
1615573840000|2021-03-12 18:30:40|531.98|527.98|531.96|527.96|531.99|527.99|531.94|527.94|23
1615573850000|2021-03-12 18:30:50|531.97|527.97|532.05|528.05|532.17|528.17|531.96|527.96|14
1615573860000|2021-03-12 18:31:00|532.06|528.06|532.26|528.26|532.26|528.26|532.04|528.04|14
1615573870000|2021-03-12 18:31:10|532.23|528.23|531.99|527.99|532.23|528.23|531.99|527.99|24
1615573880000|2021-03-12 18:31:20|532|528|532.03|528.03|532.18|528.18|531.92|527.92|15
1615573890000|2021-03-12 18:31:30|532.04|528.04|532.06|528.06|532.2|528.2|531.96|527.96|16
1615573900000|2021-03-12 18:31:40|532.05|528.05|532.14|528.14|532.19|528.19|532.04|528.04|19
1615573910000|2021-03-12 18:31:50|532.15|528.15|531.98|527.98|532.15|528.15|531.96|527.96|17
1615573920000|2021-03-12 18:32:00|531.96|527.96|531.96|527.96|532.01|528.01|531.89|527.89|13
1615573930000|2021-03-12 18:32:10|531.98|527.98|531.99|527.99|532.01|528.01|531.92|527.92|17
1615573940000|2021-03-12 18:32:20|532.03|528.03|532.43|528.43|532.43|528.43|532|528|21
1615573950000|2021-03-12 18:32:30|532.42|528.42|532.16|528.16|532.42|528.42|532.05|528.05|27
1615573960000|2021-03-12 18:32:40|532.08|528.08|532.03|528.03|532.12|528.12|531.97|527.97|19
1615573970000|2021-03-12 18:32:50|532.06|528.06|532.07|528.07|532.33|528.33|532.05|528.05|25
1615573980000|2021-03-12 18:33:00|532.09|528.09|532.25|528.25|532.26|528.26|532.09|528.09|15
1615573990000|2021-03-12 18:33:10|532.26|528.26|532.44|528.44|532.45|528.45|532.26|528.26|29
1615574000000|2021-03-12 18:33:20|532.45|528.45|532.73|528.73|532.78|528.78|532.45|528.45|24
1615574010000|2021-03-12 18:33:30|532.45|528.45|532.7|528.7|532.72|528.72|532.45|528.45|23
1615574020000|2021-03-12 18:33:40|532.69|528.69|532.7|528.7|532.83|528.83|532.5|528.5|26
1615574030000|2021-03-12 18:33:50|532.67|528.67|532.88|528.88|533.01|529.01|532.67|528.67|16
1615574040000|2021-03-12 18:34:00|532.83|528.83|532.76|528.76|532.84|528.84|532.75|528.75|22
1615574050000|2021-03-12 18:34:10|532.75|528.75|532.88|528.88|532.93|528.93|532.65|528.65|30
1615574060000|2021-03-12 18:34:20|532.84|528.84|533.05|529.05|533.05|529.05|532.84|528.84|21
1615574070000|2021-03-12 18:34:30|533|529|533.01|529.01|533.02|529.02|532.97|528.97|18
1615574080000|2021-03-12 18:34:40|533|529|533.02|529.02|533.13|529.13|532.97|528.97|22
1615574090000|2021-03-12 18:34:50|533.01|529.01|533|529|533.05|529.05|532.95|528.95|30
1615574100000|2021-03-12 18:35:00|533.03|529.03|533.1|529.1|533.19|529.19|533.03|529.03|32
1615574110000|2021-03-12 18:35:10|533.12|529.12|533.03|529.03|533.12|529.12|532.99|528.99|23
1615574120000|2021-03-12 18:35:20|533.05|529.05|533.02|529.02|533.1|529.1|532.84|528.84|26
1615574130000|2021-03-12 18:35:30|533.01|529.01|533.11|529.11|533.16|529.16|532.92|528.92|29
1615574140000|2021-03-12 18:35:40|533.06|529.06|532.84|528.84|533.06|529.06|532.82|528.82|22
1615574150000|2021-03-12 18:35:50|532.87|528.87|532.81|528.81|532.92|528.92|532.74|528.74|24
1615574160000|2021-03-12 18:36:00|532.8|528.8|532.68|528.68|532.99|528.99|532.65|528.65|27
1615574170000|2021-03-12 18:36:10|532.67|528.67|533.26|529.26|533.26|529.26|532.65|528.65|23
1615574180000|2021-03-12 18:36:20|533.25|529.25|533.3|529.3|533.46|529.46|533.22|529.22|21
1615574190000|2021-03-12 18:36:30|533.33|529.33|533.21|529.21|533.35|529.35|533.1|529.1|23
1615574200000|2021-03-12 18:36:40|533.26|529.26|533.38|529.38|533.47|529.47|533.26|529.26|22
1615574210000|2021-03-12 18:36:50|533.39|529.39|533.37|529.37|533.49|529.49|533.37|529.37|18
1615574220000|2021-03-12 18:37:00|533.38|529.38|533.56|529.56|533.57|529.57|533.38|529.38|28
1615574230000|2021-03-12 18:37:10|533.59|529.59|533.65|529.65|533.86|529.86|533.59|529.59|27
1615574240000|2021-03-12 18:37:20|533.77|529.77|533.72|529.72|533.77|529.77|533.56|529.56|31
1615574250000|2021-03-12 18:37:30|533.71|529.71|533.54|529.54|533.75|529.75|533.51|529.51|28
1615574260000|2021-03-12 18:37:40|533.55|529.55|533.58|529.58|533.71|529.71|533.45|529.45|29
1615574270000|2021-03-12 18:37:50|533.59|529.59|533.63|529.63|533.81|529.81|533.59|529.59|22
1615574280000|2021-03-12 18:38:00|533.57|529.57|533.71|529.71|533.76|529.76|533.47|529.47|28
1615574290000|2021-03-12 18:38:10|533.75|529.75|533.73|529.73|533.75|529.75|533.51|529.51|25
1615574300000|2021-03-12 18:38:20|533.72|529.72|533.73|529.73|533.8|529.8|533.61|529.61|29
1615574310000|2021-03-12 18:38:30|533.72|529.72|533.7|529.7|533.74|529.74|533.64|529.64|25
1615574320000|2021-03-12 18:38:40|533.6|529.6|533.6|529.6|533.7|529.7|533.6|529.6|25
1615574330000|2021-03-12 18:38:50|533.61|529.61|533.56|529.56|533.64|529.64|533.52|529.52|20
1615574340000|2021-03-12 18:39:00|533.55|529.55|533.37|529.37|533.55|529.55|533.26|529.26|22
1615574350000|2021-03-12 18:39:10|533.41|529.41|533.36|529.36|533.43|529.43|533.36|529.36|17
1615574360000|2021-03-12 18:39:20|533.35|529.35|533.44|529.44|533.44|529.44|533.35|529.35|5
1615574370000|2021-03-12 18:39:30|533.5|529.5|533.4|529.4|533.5|529.5|533.37|529.37|18
1615574380000|2021-03-12 18:39:40|533.39|529.39|533.43|529.43|533.44|529.44|533.39|529.39|9
1615574390000|2021-03-12 18:39:50|533.45|529.45|533.63|529.63|533.66|529.66|533.44|529.44|25
1615574400000|2021-03-12 18:40:00|533.64|529.64|533.73|529.73|533.74|529.74|533.52|529.52|20
1615574410000|2021-03-12 18:40:10|533.74|529.74|533.77|529.77|533.81|529.81|533.74|529.74|18
1615574420000|2021-03-12 18:40:20|533.76|529.76|533.65|529.65|533.8|529.8|533.54|529.54|22
1615574430000|2021-03-12 18:40:30|533.66|529.66|533.93|529.93|533.94|529.94|533.65|529.65|23
1615574440000|2021-03-12 18:40:40|533.92|529.92|534.09|530.09|534.09|530.09|533.85|529.85|22
1615574450000|2021-03-12 18:40:50|534.14|530.14|534.39|530.39|534.44|530.44|534.14|530.14|23
1615574460000|2021-03-12 18:41:00|534.38|530.38|534.15|530.15|534.38|530.38|534.13|530.13|26
1615574470000|2021-03-12 18:41:10|534.1|530.1|533.95|529.95|534.1|530.1|533.91|529.91|19
1615574480000|2021-03-12 18:41:20|533.97|529.97|533.9|529.9|534.09|530.09|533.87|529.87|19
1615574490000|2021-03-12 18:41:30|533.89|529.89|533.89|529.89|533.89|529.89|533.88|529.88|3
1615574500000|2021-03-12 18:41:40|533.88|529.88|533.94|529.94|533.94|529.94|533.8|529.8|23
1615574510000|2021-03-12 18:41:50|533.95|529.95|534.23|530.23|534.29|530.29|533.95|529.95|27
1615574520000|2021-03-12 18:42:00|534.24|530.24|534.13|530.13|534.25|530.25|533.88|529.88|26
1615574530000|2021-03-12 18:42:10|534.1|530.1|534.11|530.11|534.15|530.15|533.84|529.84|23
1615574540000|2021-03-12 18:42:20|534.04|530.04|533.99|529.99|534.05|530.05|533.96|529.96|16
1615574550000|2021-03-12 18:42:30|534|530|534.03|530.03|534.12|530.12|533.99|529.99|17
1615574560000|2021-03-12 18:42:40|534.04|530.04|534.01|530.01|534.04|530.04|534|530|14
1615574570000|2021-03-12 18:42:50|534.02|530.02|534.04|530.04|534.26|530.26|534|530|23
1615574580000|2021-03-12 18:43:00|534.05|530.05|533.97|529.97|534.13|530.13|533.96|529.96|20
1615574590000|2021-03-12 18:43:10|534.12|530.12|533.99|529.99|534.12|530.12|533.95|529.95|21
1615574600000|2021-03-12 18:43:20|534.03|530.03|533.89|529.89|534.03|530.03|533.89|529.89|16
1615574610000|2021-03-12 18:43:30|533.88|529.88|533.89|529.89|533.91|529.91|533.88|529.88|12
1615574620000|2021-03-12 18:43:40|533.9|529.9|533.88|529.88|533.94|529.94|533.83|529.83|16
1615574630000|2021-03-12 18:43:50|533.9|529.9|533.84|529.84|533.91|529.91|533.8|529.8|9
1615574640000|2021-03-12 18:44:00|533.85|529.85|533.85|529.85|533.94|529.94|533.83|529.83|7
1615574650000|2021-03-12 18:44:10|533.84|529.84|533.79|529.79|533.86|529.86|533.76|529.76|12
1615574660000|2021-03-12 18:44:20|533.9|529.9|533.91|529.91|533.92|529.92|533.76|529.76|26
1615574670000|2021-03-12 18:44:30|533.92|529.92|533.91|529.91|533.95|529.95|533.82|529.82|25
1615574680000|2021-03-12 18:44:40|533.92|529.92|533.87|529.87|533.96|529.96|533.82|529.82|22
1615574690000|2021-03-12 18:44:50|533.86|529.86|534.1|530.1|534.1|530.1|533.84|529.84|18
1615574700000|2021-03-12 18:45:00|534.19|530.19|534.18|530.18|534.36|530.36|534.04|530.04|32
1615574710000|2021-03-12 18:45:10|534.15|530.15|534.19|530.19|534.24|530.24|534.14|530.14|13
1615574720000|2021-03-12 18:45:20|534.14|530.14|533.99|529.99|534.18|530.18|533.88|529.88|29
1615574730000|2021-03-12 18:45:30|534.04|530.04|534.2|530.2|534.24|530.24|534.04|530.04|26
1615574740000|2021-03-12 18:45:40|534.17|530.17|534.03|530.03|534.23|530.23|534.02|530.02|25
1615574750000|2021-03-12 18:45:50|534.02|530.02|534.09|530.09|534.11|530.11|534.02|530.02|20
1615574760000|2021-03-12 18:46:00|534.07|530.07|533.79|529.79|534.1|530.1|533.79|529.79|31
1615574770000|2021-03-12 18:46:10|533.8|529.8|533.48|529.48|533.8|529.8|533.48|529.48|24
1615574780000|2021-03-12 18:46:20|533.49|529.49|533.55|529.55|533.58|529.58|533.48|529.48|16
1615574790000|2021-03-12 18:46:30|533.54|529.54|533.8|529.8|533.83|529.83|533.54|529.54|24
1615574800000|2021-03-12 18:46:40|533.79|529.79|533.64|529.64|533.79|529.79|533.63|529.63|13
1615574810000|2021-03-12 18:46:50|533.63|529.63|533.68|529.68|533.72|529.72|533.63|529.63|16
1615574820000|2021-03-12 18:47:00|533.7|529.7|533.64|529.64|533.7|529.7|533.61|529.61|23
1615574830000|2021-03-12 18:47:10|533.63|529.63|533.72|529.72|533.79|529.79|533.62|529.62|13
1615574840000|2021-03-12 18:47:20|533.75|529.75|533.83|529.83|533.85|529.85|533.7|529.7|20
1615574850000|2021-03-12 18:47:30|533.82|529.82|533.91|529.91|533.92|529.92|533.67|529.67|19
1615574860000|2021-03-12 18:47:40|533.9|529.9|534.06|530.06|534.08|530.08|533.9|529.9|16
1615574870000|2021-03-12 18:47:50|534.07|530.07|534.06|530.06|534.07|530.07|534.02|530.02|18
1615574880000|2021-03-12 18:48:00|534.05|530.05|534.05|530.05|534.07|530.07|534.03|530.03|16
1615574890000|2021-03-12 18:48:10|534.01|530.01|534.3|530.3|534.35|530.35|534.01|530.01|30
1615574900000|2021-03-12 18:48:20|534.21|530.21|534.26|530.26|534.28|530.28|534.17|530.17|23
1615574910000|2021-03-12 18:48:30|534.22|530.22|534.13|530.13|534.26|530.26|534.05|530.05|24
1615574920000|2021-03-12 18:48:40|534.1|530.1|534.1|530.1|534.16|530.16|534.04|530.04|23
1615574930000|2021-03-12 18:48:50|534.11|530.11|534.17|530.17|534.17|530.17|534.11|530.11|19
1615574940000|2021-03-12 18:49:00|534.16|530.16|534.03|530.03|534.16|530.16|534.02|530.02|17
1615574950000|2021-03-12 18:49:10|534.04|530.04|534.02|530.02|534.11|530.11|534.02|530.02|14
1615574960000|2021-03-12 18:49:20|534.03|530.03|533.99|529.99|534.08|530.08|533.98|529.98|22
1615574970000|2021-03-12 18:49:30|533.98|529.98|533.91|529.91|533.98|529.98|533.91|529.91|14
1615574980000|2021-03-12 18:49:40|533.94|529.94|533.72|529.72|533.95|529.95|533.69|529.69|19
1615574990000|2021-03-12 18:49:50|533.76|529.76|533.87|529.87|533.88|529.88|533.74|529.74|23
1615575000000|2021-03-12 18:50:00|533.85|529.85|533.59|529.59|533.9|529.9|533.58|529.58|28
1615575010000|2021-03-12 18:50:10|533.6|529.6|533.36|529.36|533.64|529.64|533.31|529.31|26
1615575020000|2021-03-12 18:50:20|533.34|529.34|533.43|529.43|533.44|529.44|533.33|529.33|16
1615575030000|2021-03-12 18:50:30|533.44|529.44|533.49|529.49|533.49|529.49|533.44|529.44|9
1615575040000|2021-03-12 18:50:40|533.48|529.48|533.56|529.56|533.69|529.69|533.48|529.48|22
1615575050000|2021-03-12 18:50:50|533.58|529.58|533.73|529.73|533.75|529.75|533.56|529.56|19
1615575060000|2021-03-12 18:51:00|533.72|529.72|533.76|529.76|533.79|529.79|533.66|529.66|23
1615575070000|2021-03-12 18:51:10|533.79|529.79|533.92|529.92|533.96|529.96|533.72|529.72|25
1615575080000|2021-03-12 18:51:20|533.91|529.91|533.93|529.93|534.03|530.03|533.89|529.89|23
1615575090000|2021-03-12 18:51:30|533.91|529.91|533.87|529.87|533.96|529.96|533.76|529.76|21
1615575100000|2021-03-12 18:51:40|533.88|529.88|533.86|529.86|533.88|529.88|533.82|529.82|13
1615575110000|2021-03-12 18:51:50|533.87|529.87|534.32|530.32|534.32|530.32|533.86|529.86|25
1615575120000|2021-03-12 18:52:00|534.25|530.25|534.53|530.53|534.59|530.59|534.13|530.13|31
1615575130000|2021-03-12 18:52:10|534.51|530.51|534.94|530.94|534.94|530.94|534.44|530.44|37
1615575140000|2021-03-12 18:52:20|534.9|530.9|535.11|531.11|535.2|531.2|534.9|530.9|33
1615575150000|2021-03-12 18:52:30|535.1|531.1|535.29|531.29|535.29|531.29|534.96|530.96|24
1615575160000|2021-03-12 18:52:40|535.3|531.3|535.4|531.4|535.51|531.51|535.27|531.27|24
1615575170000|2021-03-12 18:52:50|535.37|531.37|535.49|531.49|535.56|531.56|535.35|531.35|28
1615575180000|2021-03-12 18:53:00|535.47|531.47|535.26|531.26|535.57|531.57|535.18|531.18|31
1615575190000|2021-03-12 18:53:10|535.25|531.25|535.19|531.19|535.27|531.27|535.12|531.12|27
1615575200000|2021-03-12 18:53:20|535.16|531.16|535.15|531.15|535.2|531.2|535.13|531.13|29
1615575210000|2021-03-12 18:53:30|535.14|531.14|535|531|535.17|531.17|535|531|19
1615575220000|2021-03-12 18:53:40|535.01|531.01|534.83|530.83|535.04|531.04|534.82|530.82|22
1615575230000|2021-03-12 18:53:50|534.88|530.88|534.96|530.96|534.96|530.96|534.77|530.77|27
1615575240000|2021-03-12 18:54:00|534.98|530.98|535.08|531.08|535.09|531.09|534.83|530.83|25
1615575250000|2021-03-12 18:54:10|535.09|531.09|535.15|531.15|535.26|531.26|534.99|530.99|24
1615575260000|2021-03-12 18:54:20|535.05|531.05|535.2|531.2|535.26|531.26|535.03|531.03|27
1615575270000|2021-03-12 18:54:30|535.19|531.19|534.99|530.99|535.2|531.2|534.9|530.9|15
1615575280000|2021-03-12 18:54:40|534.91|530.91|534.89|530.89|534.98|530.98|534.89|530.89|21
1615575290000|2021-03-12 18:54:50|534.88|530.88|534.94|530.94|534.96|530.96|534.87|530.87|20
1615575300000|2021-03-12 18:55:00|534.93|530.93|534.87|530.87|534.93|530.93|534.87|530.87|10
1615575310000|2021-03-12 18:55:10|534.86|530.86|534.86|530.86|534.87|530.87|534.76|530.76|14
1615575320000|2021-03-12 18:55:20|534.85|530.85|534.97|530.97|535.02|531.02|534.85|530.85|21
1615575330000|2021-03-12 18:55:30|534.96|530.96|534.98|530.98|535|531|534.86|530.86|16
1615575340000|2021-03-12 18:55:40|534.99|530.99|534.95|530.95|535.01|531.01|534.95|530.95|18
1615575350000|2021-03-12 18:55:50|534.94|530.94|534.9|530.9|534.94|530.94|534.8|530.8|20
1615575360000|2021-03-12 18:56:00|534.92|530.92|534.74|530.74|534.97|530.97|534.62|530.62|26
1615575370000|2021-03-12 18:56:10|534.73|530.73|534.46|530.46|534.75|530.75|534.46|530.46|22
1615575380000|2021-03-12 18:56:20|534.45|530.45|534.4|530.4|534.59|530.59|534.4|530.4|21
1615575390000|2021-03-12 18:56:30|534.43|530.43|534.13|530.13|534.58|530.58|534.13|530.13|25
1615575400000|2021-03-12 18:56:40|534.15|530.15|534.22|530.22|534.33|530.33|534.07|530.07|33
1615575410000|2021-03-12 18:56:50|534.23|530.23|534.03|530.03|534.27|530.27|534.03|530.03|18
1615575420000|2021-03-12 18:57:00|534.04|530.04|534.05|530.05|534.05|530.05|533.95|529.95|30
1615575430000|2021-03-12 18:57:10|534.06|530.06|534.07|530.07|534.08|530.08|534.02|530.02|21
1615575440000|2021-03-12 18:57:20|534.08|530.08|533.84|529.84|534.08|530.08|533.84|529.84|17
1615575450000|2021-03-12 18:57:30|533.83|529.83|533.63|529.63|533.83|529.83|533.63|529.63|16
1615575460000|2021-03-12 18:57:40|533.67|529.67|533.79|529.79|533.82|529.82|533.67|529.67|23
1615575470000|2021-03-12 18:57:50|533.75|529.75|533.64|529.64|533.75|529.75|533.64|529.64|23
1615575480000|2021-03-12 18:58:00|533.65|529.65|533.67|529.67|533.75|529.75|533.63|529.63|19
1615575490000|2021-03-12 18:58:10|533.66|529.66|533.41|529.41|533.66|529.66|533.41|529.41|23
1615575500000|2021-03-12 18:58:20|533.42|529.42|533.42|529.42|533.42|529.42|533.22|529.22|28
1615575510000|2021-03-12 18:58:30|533.41|529.41|533.15|529.15|533.42|529.42|533.13|529.13|28
1615575520000|2021-03-12 18:58:40|533.17|529.17|533.12|529.12|533.33|529.33|532.91|528.91|29
1615575530000|2021-03-12 18:58:50|532.98|528.98|532.91|528.91|533.11|529.11|532.87|528.87|26
1615575540000|2021-03-12 18:59:00|532.94|528.94|532.86|528.86|533.09|529.09|532.81|528.81|17
1615575550000|2021-03-12 18:59:10|532.85|528.85|532.98|528.98|533.02|529.02|532.85|528.85|25
1615575560000|2021-03-12 18:59:20|532.97|528.97|532.85|528.85|532.98|528.98|532.8|528.8|31
1615575570000|2021-03-12 18:59:30|532.87|528.87|532.87|528.87|532.88|528.88|532.77|528.77|28
1615575580000|2021-03-12 18:59:40|532.9|528.9|533.09|529.09|533.21|529.21|532.89|528.89|30
1615575590000|2021-03-12 18:59:50|533.32|529.32|533.44|529.44|533.46|529.46|533.2|529.2|33
1615575600000|2021-03-12 19:00:00|533.43|529.43|533.85|529.85|533.85|529.85|533.22|529.22|34
1615575610000|2021-03-12 19:00:10|533.87|529.87|533.86|529.86|534|530|533.38|529.38|34
1615575620000|2021-03-12 19:00:20|533.61|529.61|534.19|530.19|534.19|530.19|533.58|529.58|30
1615575630000|2021-03-12 19:00:30|534.2|530.2|534.32|530.32|534.32|530.32|534.11|530.11|25
1615575640000|2021-03-12 19:00:40|534.33|530.33|534.16|530.16|534.36|530.36|534.05|530.05|7
1615575650000|2021-03-12 19:00:50|534.11|530.11|534.32|530.32|534.32|530.32|533.97|529.97|27
1615575660000|2021-03-12 19:01:00|534.31|530.31|533.84|529.84|534.31|530.31|533.84|529.84|22
1615575670000|2021-03-12 19:01:10|533.82|529.82|533.99|529.99|533.99|529.99|533.69|529.69|23
1615575680000|2021-03-12 19:01:20|534.01|530.01|534.09|530.09|534.13|530.13|533.86|529.86|23
1615575690000|2021-03-12 19:01:30|534.11|530.11|534.41|530.41|534.41|530.41|534.11|530.11|26
1615575700000|2021-03-12 19:01:40|534.44|530.44|534.2|530.2|534.44|530.44|534.16|530.16|25
1615575710000|2021-03-12 19:01:50|534.24|530.24|534.29|530.29|534.32|530.32|534.21|530.21|25
1615575720000|2021-03-12 19:02:00|534.3|530.3|534.2|530.2|534.3|530.3|534.2|530.2|20
1615575730000|2021-03-12 19:02:10|534.19|530.19|534.06|530.06|534.19|530.19|534.04|530.04|22
1615575740000|2021-03-12 19:02:20|534.05|530.05|533.94|529.94|534.06|530.06|533.89|529.89|25
1615575750000|2021-03-12 19:02:30|533.86|529.86|533.87|529.87|534.06|530.06|533.83|529.83|24
1615575760000|2021-03-12 19:02:40|533.86|529.86|533.34|529.34|533.89|529.89|533.34|529.34|29
1615575770000|2021-03-12 19:02:50|533.42|529.42|533.48|529.48|533.48|529.48|533.35|529.35|25
1615575780000|2021-03-12 19:03:00|533.49|529.49|532.89|528.89|533.49|529.49|532.86|528.86|37
1615575790000|2021-03-12 19:03:10|532.88|528.88|532.7|528.7|532.88|528.88|532.6|528.6|30
1615575800000|2021-03-12 19:03:20|532.69|528.69|532.68|528.68|532.76|528.76|532.61|528.61|30
1615575810000|2021-03-12 19:03:30|532.75|528.75|532.42|528.42|532.75|528.75|532.42|528.42|32
1615575820000|2021-03-12 19:03:40|532.43|528.43|532.03|528.03|532.43|528.43|532.02|528.02|31
1615575830000|2021-03-12 19:03:50|532.02|528.02|531.88|527.88|532.08|528.08|531.84|527.84|25
1615575840000|2021-03-12 19:04:00|531.91|527.91|532.15|528.15|532.22|528.22|531.86|527.86|25
1615575850000|2021-03-12 19:04:10|532.27|528.27|532.33|528.33|532.33|528.33|532.06|528.06|32
1615575860000|2021-03-12 19:04:20|532.32|528.32|532.35|528.35|532.41|528.41|532.19|528.19|28
1615575870000|2021-03-12 19:04:30|532.36|528.36|532.1|528.1|532.37|528.37|531.9|527.9|19
1615575880000|2021-03-12 19:04:40|532.11|528.11|532.16|528.16|532.22|528.22|532.05|528.05|28
1615575890000|2021-03-12 19:04:50|532.17|528.17|531.93|527.93|532.17|528.17|531.91|527.91|27
1615575900000|2021-03-12 19:05:00|531.92|527.92|532.12|528.12|532.13|528.13|531.87|527.87|32
1615575910000|2021-03-12 19:05:10|532.11|528.11|532.16|528.16|532.3|528.3|532.05|528.05|28
1615575920000|2021-03-12 19:05:20|532.14|528.14|531.99|527.99|532.17|528.17|531.97|527.97|27
1615575930000|2021-03-12 19:05:30|532.01|528.01|531.93|527.93|532.02|528.02|531.92|527.92|23
1615575940000|2021-03-12 19:05:40|531.91|527.91|531.86|527.86|531.95|527.95|531.86|527.86|24
1615575950000|2021-03-12 19:05:50|531.84|527.84|531.91|527.91|531.93|527.93|531.8|527.8|26
1615575960000|2021-03-12 19:06:00|531.89|527.89|531.75|527.75|531.93|527.93|531.74|527.74|24
1615575970000|2021-03-12 19:06:10|531.76|527.76|531.7|527.7|531.87|527.87|531.68|527.68|25
1615575980000|2021-03-12 19:06:20|531.69|527.69|531.71|527.71|531.87|527.87|531.67|527.67|34
1615575990000|2021-03-12 19:06:30|531.73|527.73|531.77|527.77|531.83|527.83|531.73|527.73|22
1615576000000|2021-03-12 19:06:40|531.8|527.8|531.82|527.82|531.97|527.97|531.67|527.67|29
1615576010000|2021-03-12 19:06:50|531.79|527.79|531.8|527.8|531.94|527.94|531.72|527.72|27
1615576020000|2021-03-12 19:07:00|531.83|527.83|531.88|527.88|531.97|527.97|531.76|527.76|26
1615576030000|2021-03-12 19:07:10|531.82|527.82|532.28|528.28|532.29|528.29|531.75|527.75|31
1615576040000|2021-03-12 19:07:20|532.27|528.27|531.89|527.89|532.29|528.29|531.81|527.81|26
1615576050000|2021-03-12 19:07:30|531.82|527.82|531.91|527.91|531.94|527.94|531.76|527.76|29
1615576060000|2021-03-12 19:07:40|531.94|527.94|531.92|527.92|531.97|527.97|531.83|527.83|23
1615576070000|2021-03-12 19:07:50|531.93|527.93|531.93|527.93|532.1|528.1|531.86|527.86|31
1615576080000|2021-03-12 19:08:00|532.04|528.04|532.11|528.11|532.14|528.14|532.02|528.02|19
1615576090000|2021-03-12 19:08:10|532.13|528.13|532.25|528.25|532.3|528.3|532.11|528.11|21
1615576100000|2021-03-12 19:08:20|532.04|528.04|531.91|527.91|532.06|528.06|531.91|527.91|31
1615576110000|2021-03-12 19:08:30|531.87|527.87|531.69|527.69|531.87|527.87|531.68|527.68|29
1615576120000|2021-03-12 19:08:40|531.68|527.68|531.97|527.97|531.98|527.98|531.6|527.6|26
1615576130000|2021-03-12 19:08:50|531.95|527.95|531.66|527.66|531.95|527.95|531.66|527.66|28
1615576140000|2021-03-12 19:09:00|531.63|527.63|531.51|527.51|531.63|527.63|531.38|527.38|25
1615576150000|2021-03-12 19:09:10|531.53|527.53|531.6|527.6|531.62|527.62|531.42|527.42|29
1615576160000|2021-03-12 19:09:20|531.61|527.61|531.58|527.58|531.63|527.63|531.54|527.54|24
1615576170000|2021-03-12 19:09:30|531.59|527.59|531.56|527.56|531.65|527.65|531.5|527.5|25
1615576180000|2021-03-12 19:09:40|531.55|527.55|531.64|527.64|531.64|527.64|531.49|527.49|25
1615576190000|2021-03-12 19:09:50|531.65|527.65|531.66|527.66|531.68|527.68|531.64|527.64|10
1615576200000|2021-03-12 19:10:00|531.6|527.6|531.54|527.54|531.6|527.6|531.54|527.54|14
1615576210000|2021-03-12 19:10:10|531.5|527.5|531.55|527.55|531.56|527.56|531.42|527.42|31
1615576220000|2021-03-12 19:10:20|531.49|527.49|531.4|527.4|531.59|527.59|531.28|527.28|23
1615576230000|2021-03-12 19:10:30|531.37|527.37|531.33|527.33|531.37|527.37|531.33|527.33|6
1615576240000|2021-03-12 19:10:40|531.36|527.36|531.45|527.45|531.46|527.46|531.25|527.25|23
1615576250000|2021-03-12 19:10:50|531.47|527.47|531.55|527.55|531.58|527.58|531.33|527.33|27
1615576260000|2021-03-12 19:11:00|531.54|527.54|531.37|527.37|531.54|527.54|531.32|527.32|23
1615576270000|2021-03-12 19:11:10|531.35|527.35|531.46|527.46|531.47|527.47|531.31|527.31|23
1615576280000|2021-03-12 19:11:20|531.44|527.44|531.3|527.3|531.51|527.51|531.19|527.19|33
1615576290000|2021-03-12 19:11:30|531.29|527.29|531.34|527.34|531.4|527.4|531.29|527.29|25
1615576300000|2021-03-12 19:11:40|531.37|527.37|531.36|527.36|531.42|527.42|531.34|527.34|22
1615576310000|2021-03-12 19:11:50|531.38|527.38|531.37|527.37|531.41|527.41|531.26|527.26|21
1615576320000|2021-03-12 19:12:00|531.33|527.33|531.51|527.51|531.51|527.51|531.33|527.33|15
1615576330000|2021-03-12 19:12:10|531.5|527.5|531.49|527.49|531.51|527.51|531.45|527.45|20
1615576340000|2021-03-12 19:12:20|531.47|527.47|531.76|527.76|531.76|527.76|531.47|527.47|21
1615576350000|2021-03-12 19:12:30|531.79|527.79|531.77|527.77|531.88|527.88|531.67|527.67|23
1615576360000|2021-03-12 19:12:40|531.78|527.78|531.75|527.75|531.86|527.86|531.75|527.75|23
1615576370000|2021-03-12 19:12:50|531.74|527.74|531.7|527.7|531.74|527.74|531.57|527.57|18
1615576380000|2021-03-12 19:13:00|531.68|527.68|531.41|527.41|531.68|527.68|531.41|527.41|22
1615576390000|2021-03-12 19:13:10|531.4|527.4|531.37|527.37|531.43|527.43|531.3|527.3|17
1615576400000|2021-03-12 19:13:20|531.36|527.36|531.37|527.37|531.42|527.42|531.22|527.22|17
1615576410000|2021-03-12 19:13:30|531.26|527.26|531.32|527.32|531.43|527.43|531.26|527.26|22
1615576420000|2021-03-12 19:13:40|531.27|527.27|531.1|527.1|531.27|527.27|531.1|527.1|10
1615576430000|2021-03-12 19:13:50|531.09|527.09|530.95|526.95|531.1|527.1|530.93|526.93|19
1615576440000|2021-03-12 19:14:00|530.98|526.98|530.9|526.9|530.99|526.99|530.83|526.83|15
1615576450000|2021-03-12 19:14:10|530.89|526.89|530.98|526.98|530.99|526.99|530.89|526.89|14
1615576460000|2021-03-12 19:14:20|530.96|526.96|530.98|526.98|530.98|526.98|530.96|526.96|5
1615576470000|2021-03-12 19:14:30|530.97|526.97|531.08|527.08|531.08|527.08|530.96|526.96|11
1615576480000|2021-03-12 19:14:40|531.16|527.16|531.11|527.11|531.16|527.16|530.99|526.99|21
1615576490000|2021-03-12 19:14:50|531.12|527.12|530.97|526.97|531.19|527.19|530.95|526.95|19
1615576500000|2021-03-12 19:15:00|530.98|526.98|530.94|526.94|531.05|527.05|530.92|526.92|22
1615576510000|2021-03-12 19:15:10|530.93|526.93|530.88|526.88|530.99|526.99|530.82|526.82|24
1615576520000|2021-03-12 19:15:20|530.87|526.87|530.9|526.9|530.93|526.93|530.87|526.87|19
1615576530000|2021-03-12 19:15:30|530.89|526.89|531.07|527.07|531.08|527.08|530.89|526.89|19
1615576540000|2021-03-12 19:15:40|531.08|527.08|531.26|527.26|531.3|527.3|531.08|527.08|27
1615576550000|2021-03-12 19:15:50|531.28|527.28|531.15|527.15|531.3|527.3|531.13|527.13|24
1615576560000|2021-03-12 19:16:00|531.23|527.23|531.1|527.1|531.32|527.32|531.1|527.1|31
1615576570000|2021-03-12 19:16:10|531.18|527.18|530.97|526.97|531.22|527.22|530.95|526.95|28
1615576580000|2021-03-12 19:16:20|530.96|526.96|530.98|526.98|531|527|530.96|526.96|16
1615576590000|2021-03-12 19:16:30|530.97|526.97|531|527|531.01|527.01|530.95|526.95|19
1615576600000|2021-03-12 19:16:40|530.95|526.95|530.78|526.78|530.95|526.95|530.73|526.73|20
1615576610000|2021-03-12 19:16:50|530.79|526.79|530.76|526.76|530.8|526.8|530.76|526.76|14
1615576620000|2021-03-12 19:17:00|530.77|526.77|530.86|526.86|530.86|526.86|530.65|526.65|21
1615576630000|2021-03-12 19:17:10|530.77|526.77|530.84|526.84|530.85|526.85|530.7|526.7|24
1615576640000|2021-03-12 19:17:20|530.86|526.86|530.88|526.88|530.91|526.91|530.74|526.74|19
1615576650000|2021-03-12 19:17:30|530.85|526.85|530.89|526.89|530.98|526.98|530.78|526.78|25
1615576660000|2021-03-12 19:17:40|530.87|526.87|530.93|526.93|530.95|526.95|530.85|526.85|21
1615576670000|2021-03-12 19:17:50|530.94|526.94|530.65|526.65|531|527|530.65|526.65|22
1615576680000|2021-03-12 19:18:00|530.66|526.66|530.67|526.67|530.67|526.67|530.55|526.55|15
1615576690000|2021-03-12 19:18:10|530.62|526.62|530.65|526.65|530.78|526.78|530.53|526.53|24
1615576700000|2021-03-12 19:18:20|530.68|526.68|530.42|526.42|530.69|526.69|530.42|526.42|23
1615576710000|2021-03-12 19:18:30|530.41|526.41|530.26|526.26|530.45|526.45|530.26|526.26|20
1615576720000|2021-03-12 19:18:40|530.32|526.32|530.27|526.27|530.32|526.32|530.23|526.23|19
1615576730000|2021-03-12 19:18:50|530.26|526.26|530.3|526.3|530.44|526.44|530.26|526.26|25
1615576740000|2021-03-12 19:19:00|530.31|526.31|530.41|526.41|530.49|526.49|530.29|526.29|30
1615576750000|2021-03-12 19:19:10|530.35|526.35|530.56|526.56|530.88|526.88|530.35|526.35|29
1615576760000|2021-03-12 19:19:20|530.53|526.53|530.47|526.47|530.56|526.56|530.35|526.35|28
1615576770000|2021-03-12 19:19:30|530.49|526.49|530.55|526.55|530.59|526.59|530.32|526.32|32
1615576780000|2021-03-12 19:19:40|530.56|526.56|530.48|526.48|530.57|526.57|530.46|526.46|25
1615576790000|2021-03-12 19:19:50|530.47|526.47|530.51|526.51|530.61|526.61|530.43|526.43|24
1615576800000|2021-03-12 19:20:00|530.52|526.52|530.55|526.55|530.75|526.75|530.43|526.43|25
1615576810000|2021-03-12 19:20:10|530.56|526.56|530.71|526.71|530.71|526.71|530.54|526.54|27
1615576820000|2021-03-12 19:20:20|530.7|526.7|530.65|526.65|530.72|526.72|530.62|526.62|28
1615576830000|2021-03-12 19:20:30|530.66|526.66|530.53|526.53|530.7|526.7|530.52|526.52|18
1615576840000|2021-03-12 19:20:40|530.54|526.54|530.54|526.54|530.56|526.56|530.53|526.53|15
1615576850000|2021-03-12 19:20:50|530.55|526.55|530.56|526.56|530.56|526.56|530.53|526.53|10
1615576860000|2021-03-12 19:21:00|530.54|526.54|530.47|526.47|530.57|526.57|530.47|526.47|10
1615576870000|2021-03-12 19:21:10|530.48|526.48|530.49|526.49|530.54|526.54|530.43|526.43|20
1615576880000|2021-03-12 19:21:20|530.48|526.48|530.49|526.49|530.51|526.51|530.45|526.45|15
1615576890000|2021-03-12 19:21:30|530.48|526.48|530.38|526.38|530.49|526.49|530.36|526.36|21
1615576900000|2021-03-12 19:21:40|530.41|526.41|530.39|526.39|530.41|526.41|530.36|526.36|22
1615576910000|2021-03-12 19:21:50|530.4|526.4|530.27|526.27|530.4|526.4|530.21|526.21|24
1615576920000|2021-03-12 19:22:00|530.3|526.3|530.3|526.3|530.34|526.34|530.17|526.17|22
1615576930000|2021-03-12 19:22:10|530.31|526.31|530.46|526.46|530.49|526.49|530.21|526.21|31
1615576940000|2021-03-12 19:22:20|530.45|526.45|530.43|526.43|530.49|526.49|530.38|526.38|24
1615576950000|2021-03-12 19:22:30|530.44|526.44|530.39|526.39|530.47|526.47|530.37|526.37|20
1615576960000|2021-03-12 19:22:40|530.42|526.42|530.68|526.68|530.71|526.71|530.37|526.37|31
1615576970000|2021-03-12 19:22:50|530.67|526.67|530.55|526.55|530.75|526.75|530.54|526.54|19
1615576980000|2021-03-12 19:23:00|530.54|526.54|530.7|526.7|530.71|526.71|530.42|526.42|23
1615576990000|2021-03-12 19:23:10|530.72|526.72|530.59|526.59|530.75|526.75|530.54|526.54|21
1615577000000|2021-03-12 19:23:20|530.58|526.58|530.55|526.55|530.72|526.72|530.49|526.49|23
1615577010000|2021-03-12 19:23:30|530.54|526.54|530.48|526.48|530.55|526.55|530.48|526.48|23
1615577020000|2021-03-12 19:23:40|530.5|526.5|530.47|526.47|530.5|526.5|530.45|526.45|21
1615577030000|2021-03-12 19:23:50|530.45|526.45|530.5|526.5|530.51|526.51|530.44|526.44|17
1615577040000|2021-03-12 19:24:00|530.52|526.52|530.51|526.51|530.52|526.52|530.5|526.5|13
1615577050000|2021-03-12 19:24:10|530.54|526.54|530.27|526.27|530.57|526.57|530.2|526.2|30
1615577060000|2021-03-12 19:24:20|530.26|526.26|530.29|526.29|530.3|526.3|530.23|526.23|27
1615577070000|2021-03-12 19:24:30|530.23|526.23|530.29|526.29|530.4|526.4|530.19|526.19|33
1615577080000|2021-03-12 19:24:40|530.28|526.28|530.09|526.09|530.28|526.28|530.07|526.07|28
1615577090000|2021-03-12 19:24:50|530.08|526.08|529.98|525.98|530.08|526.08|529.82|525.82|34
1615577100000|2021-03-12 19:25:00|529.92|525.92|529.84|525.84|530.02|526.02|529.74|525.74|30
1615577110000|2021-03-12 19:25:10|529.85|525.85|529.73|525.73|529.9|525.9|529.64|525.64|18
1615577120000|2021-03-12 19:25:20|529.72|525.72|529.67|525.67|529.72|525.72|529.59|525.59|27
1615577130000|2021-03-12 19:25:30|529.69|525.69|529.59|525.59|529.7|525.7|529.59|525.59|26
1615577140000|2021-03-12 19:25:40|529.62|525.62|529.58|525.58|529.64|525.64|529.55|525.55|22
1615577150000|2021-03-12 19:25:50|529.61|525.61|529.68|525.68|529.72|525.72|529.51|525.51|26
1615577160000|2021-03-12 19:26:00|529.69|525.69|529.57|525.57|529.73|525.73|529.57|525.57|23
1615577170000|2021-03-12 19:26:10|529.58|525.58|529.67|525.67|529.85|525.85|529.58|525.58|25
1615577180000|2021-03-12 19:26:20|529.69|525.69|529.09|525.09|529.72|525.72|529.05|525.05|27
1615577190000|2021-03-12 19:26:30|529.11|525.11|528.82|524.82|529.13|525.13|528.76|524.76|33
1615577200000|2021-03-12 19:26:40|528.75|524.75|528.96|524.96|528.98|524.98|528.74|524.74|24
1615577210000|2021-03-12 19:26:50|528.94|524.94|528.74|524.74|528.95|524.95|528.61|524.61|35
1615577220000|2021-03-12 19:27:00|528.58|524.58|528.66|524.66|528.74|524.74|528.52|524.52|31
1615577230000|2021-03-12 19:27:10|528.73|524.73|528.76|524.76|529.04|525.04|528.7|524.7|33
1615577240000|2021-03-12 19:27:20|528.78|524.78|528.6|524.6|528.8|524.8|528.59|524.59|31
1615577250000|2021-03-12 19:27:30|528.62|524.62|528.59|524.59|528.79|524.79|528.58|524.58|29
1615577260000|2021-03-12 19:27:40|528.52|524.52|528.66|524.66|528.67|524.67|528.48|524.48|31
1615577270000|2021-03-12 19:27:50|528.65|524.65|528.63|524.63|528.75|524.75|528.57|524.57|26
1615577280000|2021-03-12 19:28:00|528.65|524.65|528.25|524.25|528.65|524.65|528.15|524.15|33
1615577290000|2021-03-12 19:28:10|528.28|524.28|528.16|524.16|528.32|524.32|527.89|523.89|29
1615577300000|2021-03-12 19:28:20|528.17|524.17|527.97|523.97|528.17|524.17|527.88|523.88|30
1615577310000|2021-03-12 19:28:30|527.96|523.96|527.96|523.96|527.99|523.99|527.67|523.67|35
1615577320000|2021-03-12 19:28:40|527.97|523.97|527.61|523.61|527.98|523.98|527.57|523.57|32
1615577330000|2021-03-12 19:28:50|527.57|523.57|527.93|523.93|527.93|523.93|527.55|523.55|28
1615577340000|2021-03-12 19:29:00|527.92|523.92|528.07|524.07|528.17|524.17|527.92|523.92|29
1615577350000|2021-03-12 19:29:10|528.09|524.09|528.15|524.15|528.15|524.15|527.9|523.9|31
1615577360000|2021-03-12 19:29:20|528.13|524.13|528.3|524.3|528.35|524.35|527.98|523.98|31
1615577370000|2021-03-12 19:29:30|528.31|524.31|528.56|524.56|528.56|524.56|528.31|524.31|33
1615577380000|2021-03-12 19:29:40|528.54|524.54|528.58|524.58|528.65|524.65|528.53|524.53|27
1615577390000|2021-03-12 19:29:50|528.53|524.53|528.53|524.53|528.66|524.66|528.52|524.52|16
1615577400000|2021-03-12 19:30:00|528.57|524.57|528.38|524.38|528.57|524.57|528.31|524.31|26
1615577410000|2021-03-12 19:30:10|528.36|524.36|528.89|524.89|528.92|524.92|528.34|524.34|31
1615577420000|2021-03-12 19:30:20|528.9|524.9|529.11|525.11|529.24|525.24|528.89|524.89|32
1615577430000|2021-03-12 19:30:30|529.09|525.09|528.97|524.97|529.09|525.09|528.57|524.57|33
1615577440000|2021-03-12 19:30:40|528.96|524.96|529.55|525.55|529.56|525.56|528.96|524.96|32
1615577450000|2021-03-12 19:30:50|529.56|525.56|529.63|525.63|529.63|525.63|529.43|525.43|28
1615577460000|2021-03-12 19:31:00|529.7|525.7|529.74|525.74|529.75|525.75|529.58|525.58|26
1615577470000|2021-03-12 19:31:10|529.75|525.75|530.02|526.02|530.02|526.02|529.51|525.51|30
1615577480000|2021-03-12 19:31:20|529.93|525.93|530.23|526.23|530.25|526.25|529.87|525.87|30
1615577490000|2021-03-12 19:31:30|530.2|526.2|530.23|526.23|530.52|526.52|530.04|526.04|36
1615577500000|2021-03-12 19:31:40|530.29|526.29|530.61|526.61|530.61|526.61|530.16|526.16|33
1615577510000|2021-03-12 19:31:50|530.65|526.65|530.48|526.48|530.67|526.67|530.44|526.44|22
1615577520000|2021-03-12 19:32:00|530.5|526.5|529.79|525.79|530.5|526.5|529.76|525.76|31
1615577530000|2021-03-12 19:32:10|529.85|525.85|529.69|525.69|529.89|525.89|529.49|525.49|31
1615577540000|2021-03-12 19:32:20|529.66|525.66|529.88|525.88|529.96|525.96|529.55|525.55|31
1615577550000|2021-03-12 19:32:30|529.89|525.89|529.69|525.69|530.03|526.03|529.6|525.6|34
1615577560000|2021-03-12 19:32:40|529.93|525.93|529.64|525.64|530.08|526.08|529.64|525.64|34
1615577570000|2021-03-12 19:32:50|529.65|525.65|529.63|525.63|529.74|525.74|529.57|525.57|32
1615577580000|2021-03-12 19:33:00|529.71|525.71|530|526|530|526|529.64|525.64|28
1615577590000|2021-03-12 19:33:10|530.01|526.01|530.3|526.3|530.42|526.42|530.01|526.01|33
1615577600000|2021-03-12 19:33:20|530.36|526.36|530.14|526.14|530.36|526.36|530.1|526.1|27
1615577610000|2021-03-12 19:33:30|530.16|526.16|530.65|526.65|530.72|526.72|530.16|526.16|30
1615577620000|2021-03-12 19:33:40|530.64|526.64|530.67|526.67|530.67|526.67|530.58|526.58|11
1615577630000|2021-03-12 19:33:50|530.7|526.7|531.02|527.02|531.04|527.04|530.7|526.7|26
1615577640000|2021-03-12 19:34:00|530.83|526.83|531.04|527.04|531.32|527.32|530.83|526.83|34
1615577650000|2021-03-12 19:34:10|531.11|527.11|531.04|527.04|531.11|527.11|530.77|526.77|28
1615577660000|2021-03-12 19:34:20|531.08|527.08|531.28|527.28|531.35|527.35|531.08|527.08|21
1615577670000|2021-03-12 19:34:30|531.27|527.27|531.11|527.11|531.3|527.3|531.03|527.03|24
1615577680000|2021-03-12 19:34:40|530.89|526.89|531.02|527.02|531.08|527.08|530.89|526.89|24
1615577690000|2021-03-12 19:34:50|531.05|527.05|531.15|527.15|531.19|527.19|531|527|26
1615577700000|2021-03-12 19:35:00|531.16|527.16|531.34|527.34|531.34|527.34|531.08|527.08|25
1615577710000|2021-03-12 19:35:10|531.39|527.39|531.57|527.57|531.73|527.73|531.38|527.38|24
1615577720000|2021-03-12 19:35:20|531.5|527.5|531.71|527.71|531.72|527.72|531.5|527.5|22
1615577730000|2021-03-12 19:35:30|531.68|527.68|531.65|527.65|531.72|527.72|531.62|527.62|19
1615577740000|2021-03-12 19:35:40|531.69|527.69|531.55|527.55|531.72|527.72|531.44|527.44|28
1615577750000|2021-03-12 19:35:50|531.53|527.53|531.54|527.54|531.55|527.55|531.46|527.46|18
1615577760000|2021-03-12 19:36:00|531.53|527.53|531.95|527.95|531.95|527.95|531.53|527.53|23
1615577770000|2021-03-12 19:36:10|531.94|527.94|531.96|527.96|531.97|527.97|531.94|527.94|16
1615577780000|2021-03-12 19:36:20|531.97|527.97|532.05|528.05|532.05|528.05|531.96|527.96|7
1615577790000|2021-03-12 19:36:30|532.06|528.06|532.57|528.57|532.57|528.57|532.06|528.06|22
1615577800000|2021-03-12 19:36:40|532.59|528.59|532.51|528.51|532.59|528.59|532.51|528.51|15
1615577810000|2021-03-12 19:36:50|532.48|528.48|532.39|528.39|532.5|528.5|532.36|528.36|23
1615577820000|2021-03-12 19:37:00|532.4|528.4|532.57|528.57|532.6|528.6|532.4|528.4|20
1615577830000|2021-03-12 19:37:10|532.58|528.58|532.63|528.63|532.64|528.64|532.57|528.57|18
1615577840000|2021-03-12 19:37:20|532.61|528.61|532.73|528.73|532.73|528.73|532.61|528.61|16
1615577850000|2021-03-12 19:37:30|532.75|528.75|532.96|528.96|533.06|529.06|532.75|528.75|21
1615577860000|2021-03-12 19:37:40|532.99|528.99|532.86|528.86|533.06|529.06|532.81|528.81|16
1615577870000|2021-03-12 19:37:50|532.87|528.87|533.03|529.03|533.03|529.03|532.84|528.84|25
1615577880000|2021-03-12 19:38:00|533.02|529.02|533.1|529.1|533.16|529.16|532.82|528.82|26
1615577890000|2021-03-12 19:38:10|533.08|529.08|533.31|529.31|533.31|529.31|533.08|529.08|7
1615577900000|2021-03-12 19:38:20|533.3|529.3|533.3|529.3|533.32|529.32|533.23|529.23|22
1615577910000|2021-03-12 19:38:30|533.32|529.32|533.21|529.21|533.37|529.37|533.15|529.15|25
1615577920000|2021-03-12 19:38:40|533.26|529.26|533.41|529.41|533.45|529.45|533.24|529.24|18
1615577930000|2021-03-12 19:38:50|533.42|529.42|533.45|529.45|533.47|529.47|533.41|529.41|14
1615577940000|2021-03-12 19:39:00|533.47|529.47|533.29|529.29|533.48|529.48|533.23|529.23|26
1615577950000|2021-03-12 19:39:10|533.35|529.35|533.63|529.63|533.69|529.69|533.35|529.35|25
1615577960000|2021-03-12 19:39:20|533.57|529.57|533.68|529.68|533.68|529.68|533.57|529.57|18
1615577970000|2021-03-12 19:39:30|533.69|529.69|533.6|529.6|533.69|529.69|533.56|529.56|15
1615577980000|2021-03-12 19:39:40|533.62|529.62|533.43|529.43|533.63|529.63|533.42|529.42|24
1615577990000|2021-03-12 19:39:50|533.44|529.44|533.58|529.58|533.63|529.63|533.41|529.41|20
1615578000000|2021-03-12 19:40:00|533.61|529.61|533.52|529.52|533.77|529.77|533.49|529.49|19
1615578010000|2021-03-12 19:40:10|533.53|529.53|533.24|529.24|533.61|529.61|533.24|529.24|27
1615578020000|2021-03-12 19:40:20|533.19|529.19|532.81|528.81|533.23|529.23|532.77|528.77|25
1615578030000|2021-03-12 19:40:30|532.8|528.8|532.7|528.7|532.82|528.82|532.61|528.61|26
1615578040000|2021-03-12 19:40:40|532.5|528.5|532.86|528.86|533.03|529.03|532.48|528.48|26
1615578050000|2021-03-12 19:40:50|532.87|528.87|532.63|528.63|532.88|528.88|532.62|528.62|28
1615578060000|2021-03-12 19:41:00|532.59|528.59|532.71|528.71|532.71|528.71|532.55|528.55|25
1615578070000|2021-03-12 19:41:10|532.74|528.74|532.69|528.69|532.76|528.76|532.68|528.68|18
1615578080000|2021-03-12 19:41:20|532.66|528.66|532.64|528.64|532.86|528.86|532.6|528.6|29
1615578090000|2021-03-12 19:41:30|532.63|528.63|532.65|528.65|532.67|528.67|532.62|528.62|18
1615578100000|2021-03-12 19:41:40|532.64|528.64|532.51|528.51|532.64|528.64|532.5|528.5|17
1615578110000|2021-03-12 19:41:50|532.5|528.5|532.52|528.52|532.54|528.54|532.49|528.49|15
1615578120000|2021-03-12 19:42:00|532.43|528.43|532.52|528.52|532.55|528.55|532.43|528.43|18
1615578130000|2021-03-12 19:42:10|532.5|528.5|532.27|528.27|532.56|528.56|532.26|528.26|17
1615578140000|2021-03-12 19:42:20|532.23|528.23|532.08|528.08|532.25|528.25|532.06|528.06|24
1615578150000|2021-03-12 19:42:30|532.13|528.13|532.04|528.04|532.13|528.13|531.99|527.99|21
1615578160000|2021-03-12 19:42:40|532.02|528.02|532.09|528.09|532.25|528.25|531.99|527.99|24
1615578170000|2021-03-12 19:42:50|532.1|528.1|532.09|528.09|532.23|528.23|531.98|527.98|27
1615578180000|2021-03-12 19:43:00|532.08|528.08|531.61|527.61|532.1|528.1|531.53|527.53|26
1615578190000|2021-03-12 19:43:10|531.6|527.6|531.28|527.28|531.6|527.6|531.28|527.28|23
1615578200000|2021-03-12 19:43:20|531.27|527.27|531.2|527.2|531.4|527.4|531.15|527.15|23
1615578210000|2021-03-12 19:43:30|531.24|527.24|531.17|527.17|531.24|527.24|531.05|527.05|24
1615578220000|2021-03-12 19:43:40|531.28|527.28|531.11|527.11|531.3|527.3|531.1|527.1|23
1615578230000|2021-03-12 19:43:50|531.1|527.1|530.87|526.87|531.1|527.1|530.82|526.82|26
1615578240000|2021-03-12 19:44:00|530.82|526.82|530.74|526.74|530.84|526.84|530.71|526.71|19
1615578250000|2021-03-12 19:44:10|530.7|526.7|530.84|526.84|531.23|527.23|530.7|526.7|26
1615578260000|2021-03-12 19:44:20|530.91|526.91|531.09|527.09|531.24|527.24|530.91|526.91|29
1615578270000|2021-03-12 19:44:30|531.08|527.08|530.89|526.89|531.15|527.15|530.89|526.89|22
1615578280000|2021-03-12 19:44:40|530.86|526.86|530.71|526.71|530.88|526.88|530.65|526.65|22
1615578290000|2021-03-12 19:44:50|530.7|526.7|530.86|526.86|530.94|526.94|530.61|526.61|24
1615578300000|2021-03-12 19:45:00|530.87|526.87|531.08|527.08|531.1|527.1|530.73|526.73|28
1615578310000|2021-03-12 19:45:10|531.1|527.1|531.17|527.17|531.32|527.32|531.04|527.04|23
1615578320000|2021-03-12 19:45:20|531.11|527.11|530.7|526.7|531.11|527.11|530.7|526.7|31
1615578330000|2021-03-12 19:45:30|530.67|526.67|530.55|526.55|530.72|526.72|530.49|526.49|25
1615578340000|2021-03-12 19:45:40|530.47|526.47|530.19|526.19|530.47|526.47|530.19|526.19|29
1615578350000|2021-03-12 19:45:50|530.22|526.22|530.69|526.69|530.69|526.69|530.22|526.22|21
1615578360000|2021-03-12 19:46:00|530.72|526.72|530.96|526.96|530.96|526.96|530.66|526.66|29
1615578370000|2021-03-12 19:46:10|530.92|526.92|530.93|526.93|530.98|526.98|530.78|526.78|27
1615578380000|2021-03-12 19:46:20|530.92|526.92|531.1|527.1|531.13|527.13|530.88|526.88|28
1615578390000|2021-03-12 19:46:30|531.09|527.09|530.79|526.79|531.09|527.09|530.74|526.74|27
1615578400000|2021-03-12 19:46:40|530.8|526.8|530.78|526.78|530.86|526.86|530.72|526.72|31
1615578410000|2021-03-12 19:46:50|530.79|526.79|530.77|526.77|530.82|526.82|530.71|526.71|24
1615578420000|2021-03-12 19:47:00|530.78|526.78|530.49|526.49|530.78|526.78|530.46|526.46|26
1615578430000|2021-03-12 19:47:10|530.5|526.5|530.42|526.42|530.5|526.5|530.33|526.33|27
1615578440000|2021-03-12 19:47:20|530.37|526.37|530.34|526.34|530.38|526.38|530.3|526.3|24
1615578450000|2021-03-12 19:47:30|530.32|526.32|530.43|526.43|530.46|526.46|530.31|526.31|22
1615578460000|2021-03-12 19:47:40|530.42|526.42|530.35|526.35|530.42|526.42|530.28|526.28|23
1615578470000|2021-03-12 19:47:50|530.31|526.31|530.55|526.55|530.58|526.58|530.3|526.3|26
1615578480000|2021-03-12 19:48:00|530.56|526.56|530.72|526.72|530.81|526.81|530.56|526.56|23
1615578490000|2021-03-12 19:48:10|530.71|526.71|530.8|526.8|530.83|526.83|530.65|526.65|25
1615578500000|2021-03-12 19:48:20|530.81|526.81|530.61|526.61|530.84|526.84|530.57|526.57|29
1615578510000|2021-03-12 19:48:30|530.58|526.58|530.38|526.38|530.58|526.58|530.38|526.38|27
1615578520000|2021-03-12 19:48:40|530.41|526.41|530.66|526.66|530.68|526.68|530.4|526.4|27
1615578530000|2021-03-12 19:48:50|530.68|526.68|530.48|526.48|530.68|526.68|530.43|526.43|22
1615578540000|2021-03-12 19:49:00|530.46|526.46|530.49|526.49|530.54|526.54|530.43|526.43|21
1615578550000|2021-03-12 19:49:10|530.55|526.55|530.62|526.62|530.9|526.9|530.55|526.55|28
1615578560000|2021-03-12 19:49:20|530.54|526.54|530.61|526.61|530.67|526.67|530.52|526.52|21
1615578570000|2021-03-12 19:49:30|530.62|526.62|530.64|526.64|530.77|526.77|530.53|526.53|15
1615578580000|2021-03-12 19:49:40|530.65|526.65|531|527|531.05|527.05|530.65|526.65|22
1615578590000|2021-03-12 19:49:50|531.05|527.05|530.89|526.89|531.05|527.05|530.76|526.76|28
1615578600000|2021-03-12 19:50:00|530.88|526.88|530.77|526.77|530.88|526.88|530.71|526.71|28
1615578610000|2021-03-12 19:50:10|530.81|526.81|530.47|526.47|530.81|526.81|530.47|526.47|24
1615578620000|2021-03-12 19:50:20|530.51|526.51|530.44|526.44|530.51|526.51|530.43|526.43|19
1615578630000|2021-03-12 19:50:30|530.45|526.45|530.41|526.41|530.54|526.54|530.41|526.41|20
1615578640000|2021-03-12 19:50:40|530.37|526.37|530.24|526.24|530.37|526.37|530.24|526.24|20
1615578650000|2021-03-12 19:50:50|530.22|526.22|530.22|526.22|530.22|526.22|530.06|526.06|24
1615578660000|2021-03-12 19:51:00|530.26|526.26|530.45|526.45|530.46|526.46|530.21|526.21|23
1615578670000|2021-03-12 19:51:10|530.42|526.42|530.22|526.22|530.42|526.42|530.22|526.22|21
1615578680000|2021-03-12 19:51:20|530.21|526.21|530.26|526.26|530.26|526.26|530.18|526.18|19
1615578690000|2021-03-12 19:51:30|530.24|526.24|530.1|526.1|530.3|526.3|530.03|526.03|22
1615578700000|2021-03-12 19:51:40|530.08|526.08|530.19|526.19|530.21|526.21|530.06|526.06|26
1615578710000|2021-03-12 19:51:50|530.16|526.16|530.09|526.09|530.2|526.2|530.03|526.03|22
1615578720000|2021-03-12 19:52:00|530.08|526.08|530.33|526.33|530.33|526.33|530.05|526.05|27
1615578730000|2021-03-12 19:52:10|530.37|526.37|530.12|526.12|530.39|526.39|530.09|526.09|24
1615578740000|2021-03-12 19:52:20|530.13|526.13|530.03|526.03|530.16|526.16|530.03|526.03|15
1615578750000|2021-03-12 19:52:30|530.04|526.04|529.74|525.74|530.06|526.06|529.72|525.72|16
1615578760000|2021-03-12 19:52:40|529.71|525.71|529.61|525.61|529.74|525.74|529.61|525.61|25
1615578770000|2021-03-12 19:52:50|529.6|525.6|529.61|525.61|529.74|525.74|529.6|525.6|23
1615578780000|2021-03-12 19:53:00|529.63|525.63|529.56|525.56|529.64|525.64|529.51|525.51|25
1615578790000|2021-03-12 19:53:10|529.58|525.58|529.5|525.5|529.7|525.7|529.5|525.5|30
1615578800000|2021-03-12 19:53:20|529.52|525.52|529.51|525.51|529.57|525.57|529.48|525.48|22
1615578810000|2021-03-12 19:53:30|529.49|525.49|529.49|525.49|529.52|525.52|529.45|525.45|25
1615578820000|2021-03-12 19:53:40|529.5|525.5|529.27|525.27|529.5|525.5|529.26|525.26|22
1615578830000|2021-03-12 19:53:50|529.26|525.26|529.33|525.33|529.34|525.34|529.26|525.26|18
1615578840000|2021-03-12 19:54:00|529.32|525.32|528.98|524.98|529.33|525.33|528.96|524.96|29
1615578850000|2021-03-12 19:54:10|528.96|524.96|528.71|524.71|529.02|525.02|528.69|524.69|24
1615578860000|2021-03-12 19:54:20|528.72|524.72|528.58|524.58|528.78|524.78|528.52|524.52|24
1615578870000|2021-03-12 19:54:30|528.56|524.56|528.56|524.56|528.65|524.65|528.56|524.56|27
1615578880000|2021-03-12 19:54:40|528.57|524.57|528.64|524.64|528.64|524.64|528.53|524.53|27
1615578890000|2021-03-12 19:54:50|528.63|524.63|528.65|524.65|528.7|524.7|528.52|524.52|28
1615578900000|2021-03-12 19:55:00|528.66|524.66|528.61|524.61|528.78|524.78|528.45|524.45|28
1615578910000|2021-03-12 19:55:10|528.6|524.6|528.72|524.72|528.72|524.72|528.32|524.32|34
1615578920000|2021-03-12 19:55:20|528.63|524.63|528.72|524.72|528.86|524.86|528.63|524.63|29
1615578930000|2021-03-12 19:55:30|528.71|524.71|528.56|524.56|528.71|524.71|528.55|524.55|27
1615578940000|2021-03-12 19:55:40|528.58|524.58|528.23|524.23|528.64|524.64|528.21|524.21|30
1615578950000|2021-03-12 19:55:50|528.36|524.36|528.46|524.46|528.79|524.79|528.24|524.24|28
1615578960000|2021-03-12 19:56:00|528.38|524.38|528.33|524.33|528.77|524.77|528.22|524.22|35
1615578970000|2021-03-12 19:56:10|528.31|524.31|528.17|524.17|528.48|524.48|528.15|524.15|24
1615578980000|2021-03-12 19:56:20|528.2|524.2|527.98|523.98|528.2|524.2|527.95|523.95|26
1615578990000|2021-03-12 19:56:30|527.95|523.95|528.47|524.47|528.52|524.52|527.86|523.86|32
1615579000000|2021-03-12 19:56:40|528.54|524.54|528.18|524.18|528.67|524.67|528.18|524.18|22
1615579010000|2021-03-12 19:56:50|528.2|524.2|528.1|524.1|528.3|524.3|528.06|524.06|27
1615579020000|2021-03-12 19:57:00|528.06|524.06|528.24|524.24|528.43|524.43|528.06|524.06|25
1615579030000|2021-03-12 19:57:10|528.28|524.28|528.7|524.7|528.84|524.84|528.28|524.28|23
1615579040000|2021-03-12 19:57:20|528.68|524.68|528.82|524.82|529.03|525.03|528.65|524.65|32
1615579050000|2021-03-12 19:57:30|528.84|524.84|528.69|524.69|528.84|524.84|528.55|524.55|31
1615579060000|2021-03-12 19:57:40|528.72|524.72|528.79|524.79|528.85|524.85|528.7|524.7|27
1615579070000|2021-03-12 19:57:50|528.8|524.8|528.88|524.88|529.15|525.15|528.75|524.75|30
1615579080000|2021-03-12 19:58:00|528.84|524.84|529.14|525.14|529.14|525.14|528.74|524.74|25
1615579090000|2021-03-12 19:58:10|529.13|525.13|529.18|525.18|529.19|525.19|529.09|525.09|21
1615579100000|2021-03-12 19:58:20|529.19|525.19|529.09|525.09|529.21|525.21|529.09|525.09|17
1615579110000|2021-03-12 19:58:30|529.08|525.08|528.95|524.95|529.09|525.09|528.88|524.88|31
1615579120000|2021-03-12 19:58:40|528.96|524.96|528.65|524.65|528.96|524.96|528.64|524.64|31
1615579130000|2021-03-12 19:58:50|528.55|524.55|528.49|524.49|528.61|524.61|528.49|524.49|24
1615579140000|2021-03-12 19:59:00|528.47|524.47|528.52|524.52|528.55|524.55|528.38|524.38|25
1615579150000|2021-03-12 19:59:10|528.51|524.51|528.36|524.36|528.51|524.51|528.3|524.3|19
1615579160000|2021-03-12 19:59:20|528.39|524.39|528.25|524.25|528.44|524.44|528.11|524.11|25
1615579170000|2021-03-12 19:59:30|528.26|524.26|528.36|524.36|528.41|524.41|528.12|524.12|32
1615579180000|2021-03-12 19:59:40|528.35|524.35|528.24|524.24|528.49|524.49|528.22|524.22|22
1615579190000|2021-03-12 19:59:50|528.23|524.23|528.01|524.01|528.23|524.23|528.01|524.01|25
1615579200000|2021-03-12 20:00:00|528|524|528.37|524.37|528.39|524.39|527.98|523.98|26
1615579210000|2021-03-12 20:00:10|528.35|524.35|528.41|524.41|528.47|524.47|528.31|524.31|26
1615579220000|2021-03-12 20:00:20|528.44|524.44|528.52|524.52|528.55|524.55|528.44|524.44|24
1615579230000|2021-03-12 20:00:30|528.71|524.71|528.66|524.66|528.84|524.84|528.49|524.49|25
1615579240000|2021-03-12 20:00:40|528.62|524.62|528.74|524.74|528.75|524.75|528.48|524.48|25
1615579250000|2021-03-12 20:00:50|529.12|525.12|529.08|525.08|529.12|525.12|528.92|524.92|33
1615579260000|2021-03-12 20:01:00|529.03|525.03|528.76|524.76|529.03|525.03|528.7|524.7|31
1615579270000|2021-03-12 20:01:10|528.81|524.81|528.86|524.86|528.97|524.97|528.75|524.75|26
1615579280000|2021-03-12 20:01:20|528.89|524.89|529.18|525.18|529.19|525.19|528.85|524.85|18
1615579290000|2021-03-12 20:01:30|529.17|525.17|529.39|525.39|529.41|525.41|529.15|525.15|24
1615579300000|2021-03-12 20:01:40|529.4|525.4|529.49|525.49|529.49|525.49|529.32|525.32|25
1615579310000|2021-03-12 20:01:50|529.51|525.51|529.74|525.74|529.74|525.74|529.43|525.43|28
1615579320000|2021-03-12 20:02:00|529.63|525.63|529.88|525.88|529.89|525.89|529.63|525.63|29
1615579330000|2021-03-12 20:02:10|529.69|525.69|529.64|525.64|529.87|525.87|529.59|525.59|33
1615579340000|2021-03-12 20:02:20|529.67|525.67|530.03|526.03|530.03|526.03|529.66|525.66|34
1615579350000|2021-03-12 20:02:30|530|526|530.15|526.15|530.17|526.17|529.88|525.88|36
1615579360000|2021-03-12 20:02:40|530.16|526.16|530.03|526.03|530.16|526.16|529.91|525.91|27
1615579370000|2021-03-12 20:02:50|530.06|526.06|530.03|526.03|530.12|526.12|529.99|525.99|27
1615579380000|2021-03-12 20:03:00|530.01|526.01|529.85|525.85|530.06|526.06|529.85|525.85|31
1615579390000|2021-03-12 20:03:10|529.83|525.83|529.62|525.62|529.87|525.87|529.62|525.62|25
1615579400000|2021-03-12 20:03:20|529.65|525.65|529.44|525.44|529.66|525.66|529.38|525.38|25
1615579410000|2021-03-12 20:03:30|529.42|525.42|529.48|525.48|529.51|525.51|529.41|525.41|28
1615579420000|2021-03-12 20:03:40|529.43|525.43|529.26|525.26|529.49|525.49|529.26|525.26|26
1615579430000|2021-03-12 20:03:50|529.25|525.25|529.14|525.14|529.28|525.28|529.08|525.08|21
1615579440000|2021-03-12 20:04:00|529.13|525.13|529.18|525.18|529.23|525.23|529.13|525.13|20
1615579450000|2021-03-12 20:04:10|529.23|525.23|528.74|524.74|529.23|525.23|528.74|524.74|28
1615579460000|2021-03-12 20:04:20|528.75|524.75|528.78|524.78|528.79|524.79|528.67|524.67|25
1615579470000|2021-03-12 20:04:30|528.79|524.79|528.58|524.58|528.81|524.81|528.48|524.48|25
1615579480000|2021-03-12 20:04:40|528.6|524.6|528.29|524.29|528.6|524.6|528.21|524.21|27
1615579490000|2021-03-12 20:04:50|528.26|524.26|528.21|524.21|528.31|524.31|528.19|524.19|20
1615579500000|2021-03-12 20:05:00|528.16|524.16|527.9|523.9|528.2|524.2|527.86|523.86|24
1615579510000|2021-03-12 20:05:10|527.86|523.86|527.51|523.51|527.89|523.89|527.5|523.5|23
1615579520000|2021-03-12 20:05:20|527.49|523.49|527.51|523.51|527.57|523.57|527.36|523.36|29
1615579530000|2021-03-12 20:05:30|527.5|523.5|527.42|523.42|527.56|523.56|527.3|523.3|27
1615579540000|2021-03-12 20:05:40|527.4|523.4|527.33|523.33|527.52|523.52|527.25|523.25|30
1615579550000|2021-03-12 20:05:50|527.3|523.3|527.42|523.42|527.46|523.46|527.26|523.26|23
1615579560000|2021-03-12 20:06:00|527.4|523.4|527.39|523.39|527.46|523.46|527.2|523.2|30
1615579570000|2021-03-12 20:06:10|527.27|523.27|527.88|523.88|527.94|523.94|527.25|523.25|33
1615579580000|2021-03-12 20:06:20|527.97|523.97|527.63|523.63|527.97|523.97|527.54|523.54|28
1615579590000|2021-03-12 20:06:30|527.62|523.62|527.53|523.53|527.7|523.7|527.49|523.49|26
1615579600000|2021-03-12 20:06:40|527.54|523.54|527.56|523.56|527.61|523.61|527.53|523.53|16
1615579610000|2021-03-12 20:06:50|527.6|523.6|527.27|523.27|527.6|523.6|527.25|523.25|28
1615579620000|2021-03-12 20:07:00|527.31|523.31|527.46|523.46|527.47|523.47|527.28|523.28|23
1615579630000|2021-03-12 20:07:10|527.37|523.37|527.43|523.43|527.49|523.49|527.36|523.36|31
1615579640000|2021-03-12 20:07:20|527.33|523.33|527.23|523.23|527.44|523.44|527.18|523.18|26
1615579650000|2021-03-12 20:07:30|527.22|523.22|527.18|523.18|527.26|523.26|527.18|523.18|24
1615579660000|2021-03-12 20:07:40|527.28|523.28|527.27|523.27|527.39|523.39|527.24|523.24|30
1615579670000|2021-03-12 20:07:50|527.39|523.39|527.18|523.18|527.4|523.4|527.18|523.18|31
1615579680000|2021-03-12 20:08:00|527.17|523.17|527.09|523.09|527.25|523.25|526.86|522.86|29
1615579690000|2021-03-12 20:08:10|527.08|523.08|527.08|523.08|527.2|523.2|526.82|522.82|20
1615579700000|2021-03-12 20:08:20|527.11|523.11|526.92|522.92|527.13|523.13|526.84|522.84|31
1615579710000|2021-03-12 20:08:30|526.89|522.89|526.8|522.8|526.98|522.98|526.79|522.79|23
1615579720000|2021-03-12 20:08:40|526.76|522.76|526.81|522.81|526.91|522.91|526.68|522.68|34
1615579730000|2021-03-12 20:08:50|526.8|522.8|526.66|522.66|526.81|522.81|526.44|522.44|28
1615579740000|2021-03-12 20:09:00|526.48|522.48|526.39|522.39|526.62|522.62|526.25|522.25|26
1615579750000|2021-03-12 20:09:10|526.38|522.38|526.29|522.29|526.48|522.48|526.23|522.23|30
1615579760000|2021-03-12 20:09:20|526.27|522.27|526.32|522.32|526.51|522.51|526.18|522.18|29
1615579770000|2021-03-12 20:09:30|526.22|522.22|526.17|522.17|526.31|522.31|526.02|522.02|33
1615579780000|2021-03-12 20:09:40|526.24|522.24|526.85|522.85|526.85|522.85|526.16|522.16|30
1615579790000|2021-03-12 20:09:50|526.82|522.82|527.08|523.08|527.19|523.19|526.75|522.75|32
1615579800000|2021-03-12 20:10:00|527.07|523.07|526.92|522.92|527.14|523.14|526.81|522.81|33
1615579810000|2021-03-12 20:10:10|526.89|522.89|526.74|522.74|527.06|523.06|526.71|522.71|31
1615579820000|2021-03-12 20:10:20|526.73|522.73|526.33|522.33|526.73|522.73|526.33|522.33|26
1615579830000|2021-03-12 20:10:30|526.37|522.37|526.3|522.3|526.37|522.37|526.17|522.17|26
1615579840000|2021-03-12 20:10:40|526.26|522.26|526.07|522.07|526.26|522.26|526.07|522.07|30
1615579850000|2021-03-12 20:10:50|526.05|522.05|526.13|522.13|526.14|522.14|525.96|521.96|30
1615579860000|2021-03-12 20:11:00|526.11|522.11|526|522|526.14|522.14|525.96|521.96|26
1615579870000|2021-03-12 20:11:10|526.04|522.04|526|522|526.3|522.3|525.99|521.99|31
1615579880000|2021-03-12 20:11:20|526.08|522.08|526.06|522.06|526.12|522.12|526|522|21
1615579890000|2021-03-12 20:11:30|526.05|522.05|525.81|521.81|526.16|522.16|525.81|521.81|29
1615579900000|2021-03-12 20:11:40|525.82|521.82|525.54|521.54|525.89|521.89|525.51|521.51|25
1615579910000|2021-03-12 20:11:50|525.53|521.53|525.47|521.47|525.54|521.54|525.34|521.34|19
1615579920000|2021-03-12 20:12:00|525.48|521.48|525.42|521.42|525.53|521.53|525.24|521.24|37
1615579930000|2021-03-12 20:12:10|525.49|521.49|525.72|521.72|525.73|521.73|525.39|521.39|32
1615579940000|2021-03-12 20:12:20|525.63|521.63|525.56|521.56|525.63|521.63|525.4|521.4|33
1615579950000|2021-03-12 20:12:30|525.44|521.44|525.35|521.35|525.47|521.47|525.28|521.28|35
1615579960000|2021-03-12 20:12:40|525.33|521.33|525.34|521.34|525.46|521.46|525.22|521.22|32
1615579970000|2021-03-12 20:12:50|525.47|521.47|525.61|521.61|525.67|521.67|525.45|521.45|33
1615579980000|2021-03-12 20:13:00|525.56|521.56|525.87|521.87|525.87|521.87|525.56|521.56|28
1615579990000|2021-03-12 20:13:10|525.94|521.94|525.68|521.68|525.96|521.96|525.64|521.64|34
1615580000000|2021-03-12 20:13:20|525.7|521.7|525.85|521.85|525.96|521.96|525.69|521.69|33
1615580010000|2021-03-12 20:13:30|525.73|521.73|525.97|521.97|526.14|522.14|525.73|521.73|37
1615580020000|2021-03-12 20:13:40|525.96|521.96|526.44|522.44|526.55|522.55|525.89|521.89|35
1615580030000|2021-03-12 20:13:50|526.56|522.56|526.83|522.83|526.84|522.84|526.56|522.56|27
1615580040000|2021-03-12 20:14:00|526.84|522.84|527.28|523.28|527.33|523.33|526.82|522.82|38
1615580050000|2021-03-12 20:14:10|527.29|523.29|527.56|523.56|527.56|523.56|527.2|523.2|29
1615580060000|2021-03-12 20:14:20|527.25|523.25|527.1|523.1|527.55|523.55|527.1|523.1|30
1615580070000|2021-03-12 20:14:30|527.14|523.14|527.47|523.47|527.48|523.48|527.14|523.14|33
1615580080000|2021-03-12 20:14:40|527.46|523.46|527.44|523.44|527.49|523.49|527.15|523.15|33
1615580090000|2021-03-12 20:14:50|527.23|523.23|527.6|523.6|527.61|523.61|527.23|523.23|27
1615580100000|2021-03-12 20:15:00|527.59|523.59|527.6|523.6|527.74|523.74|527.33|523.33|27
1615580110000|2021-03-12 20:15:10|527.63|523.63|527.79|523.79|527.79|523.79|527.6|523.6|20
1615580120000|2021-03-12 20:15:20|527.73|523.73|527.68|523.68|527.75|523.75|527.61|523.61|27
1615580130000|2021-03-12 20:15:30|527.62|523.62|527.38|523.38|527.69|523.69|527.22|523.22|37
1615580140000|2021-03-12 20:15:40|527.35|523.35|527.22|523.22|527.43|523.43|527.21|523.21|34
1615580150000|2021-03-12 20:15:50|527.29|523.29|527.33|523.33|527.42|523.42|527.15|523.15|29
1615580160000|2021-03-12 20:16:00|527.28|523.28|526.97|522.97|527.28|523.28|526.93|522.93|28
1615580170000|2021-03-12 20:16:10|526.93|522.93|526.56|522.56|526.93|522.93|526.56|522.56|25
1615580180000|2021-03-12 20:16:20|526.57|522.57|526.63|522.63|526.67|522.67|526.54|522.54|31
1615580190000|2021-03-12 20:16:30|526.64|522.64|526.76|522.76|526.8|522.8|526.61|522.61|23
1615580200000|2021-03-12 20:16:40|526.73|522.73|526.59|522.59|526.74|522.74|526.53|522.53|27
1615580210000|2021-03-12 20:16:50|526.62|522.62|526.77|522.77|526.81|522.81|526.62|522.62|19
1615580220000|2021-03-12 20:17:00|526.75|522.75|527.44|523.44|527.44|523.44|526.75|522.75|33
1615580230000|2021-03-12 20:17:10|527.46|523.46|527.59|523.59|527.62|523.62|527.33|523.33|32
1615580240000|2021-03-12 20:17:20|527.6|523.6|527.46|523.46|527.77|523.77|527.46|523.46|30
1615580250000|2021-03-12 20:17:30|527.54|523.54|527.98|523.98|527.98|523.98|527.44|523.44|28
1615580260000|2021-03-12 20:17:40|527.9|523.9|527.96|523.96|528.13|524.13|527.83|523.83|25
1615580270000|2021-03-12 20:17:50|528.03|524.03|527.83|523.83|528.08|524.08|527.82|523.82|26
1615580280000|2021-03-12 20:18:00|527.9|523.9|527.97|523.97|527.98|523.98|527.66|523.66|26
1615580290000|2021-03-12 20:18:10|527.98|523.98|527.96|523.96|528.05|524.05|527.88|523.88|24
1615580300000|2021-03-12 20:18:20|528.01|524.01|527.78|523.78|528.01|524.01|527.72|523.72|28
1615580310000|2021-03-12 20:18:30|527.88|523.88|527.95|523.95|528.05|524.05|527.69|523.69|32
1615580320000|2021-03-12 20:18:40|528.05|524.05|528.26|524.26|528.52|524.52|528|524|30
1615580330000|2021-03-12 20:18:50|528.38|524.38|528.29|524.29|528.52|524.52|528.29|524.29|25
1615580340000|2021-03-12 20:19:00|528.3|524.3|528.15|524.15|528.44|524.44|528.07|524.07|37
1615580350000|2021-03-12 20:19:10|528.16|524.16|528.04|524.04|528.16|524.16|527.96|523.96|23
1615580360000|2021-03-12 20:19:20|527.96|523.96|527.95|523.95|528.01|524.01|527.8|523.8|33
1615580370000|2021-03-12 20:19:30|527.99|523.99|528.06|524.06|528.11|524.11|527.9|523.9|28
1615580380000|2021-03-12 20:19:40|528|524|528.14|524.14|528.14|524.14|527.92|523.92|32
1615580390000|2021-03-12 20:19:50|527.98|523.98|528.38|524.38|528.43|524.43|527.98|523.98|33
1615580400000|2021-03-12 20:20:00|528.41|524.41|528.34|524.34|528.59|524.59|528.3|524.3|34
1615580410000|2021-03-12 20:20:10|528.59|524.59|528.27|524.27|528.62|524.62|528.25|524.25|38
1615580420000|2021-03-12 20:20:20|528.29|524.29|528.1|524.1|528.33|524.33|527.99|523.99|29
1615580430000|2021-03-12 20:20:30|528.08|524.08|528|524|528.1|524.1|527.89|523.89|29
1615580440000|2021-03-12 20:20:40|527.97|523.97|527.82|523.82|528.07|524.07|527.82|523.82|23
1615580450000|2021-03-12 20:20:50|527.74|523.74|527.57|523.57|527.74|523.74|527.22|523.22|24
1615580460000|2021-03-12 20:21:00|527.58|523.58|527.79|523.79|527.89|523.89|527.54|523.54|35
1615580470000|2021-03-12 20:21:10|527.72|523.72|528.01|524.01|528.01|524.01|527.63|523.63|32
1615580480000|2021-03-12 20:21:20|527.91|523.91|528.06|524.06|528.08|524.08|527.79|523.79|31
1615580490000|2021-03-12 20:21:30|528.07|524.07|528.03|524.03|528.1|524.1|527.81|523.81|35
1615580500000|2021-03-12 20:21:40|528.02|524.02|527.9|523.9|528.04|524.04|527.78|523.78|30
1615580510000|2021-03-12 20:21:50|527.87|523.87|528.02|524.02|528.1|524.1|527.87|523.87|30
1615580520000|2021-03-12 20:22:00|528.09|524.09|528.19|524.19|528.4|524.4|528.05|524.05|32
1615580530000|2021-03-12 20:22:10|528.42|524.42|528.34|524.34|528.43|524.43|528.06|524.06|31
1615580540000|2021-03-12 20:22:20|528.33|524.33|528.17|524.17|528.4|524.4|528.12|524.12|31
1615580550000|2021-03-12 20:22:30|528.15|524.15|528.16|524.16|528.17|524.17|528.11|524.11|22
1615580560000|2021-03-12 20:22:40|528.17|524.17|528.02|524.02|528.17|524.17|527.96|523.96|26
1615580570000|2021-03-12 20:22:50|528.05|524.05|528.01|524.01|528.12|524.12|527.86|523.86|21
1615580580000|2021-03-12 20:23:00|527.99|523.99|527.86|523.86|528.03|524.03|527.79|523.79|28
1615580590000|2021-03-12 20:23:10|527.82|523.82|527.84|523.84|527.85|523.85|527.73|523.73|18
1615580600000|2021-03-12 20:23:20|527.86|523.86|527.85|523.85|528|524|527.83|523.83|34
1615580610000|2021-03-12 20:23:30|527.84|523.84|527.97|523.97|527.99|523.99|527.8|523.8|24
1615580620000|2021-03-12 20:23:40|527.96|523.96|527.85|523.85|527.99|523.99|527.78|523.78|30
1615580630000|2021-03-12 20:23:50|527.82|523.82|527.59|523.59|527.93|523.93|527.59|523.59|29
1615580640000|2021-03-12 20:24:00|527.84|523.84|527.92|523.92|527.93|523.93|527.74|523.74|29
1615580650000|2021-03-12 20:24:10|527.88|523.88|527.75|523.75|527.9|523.9|527.53|523.53|29
1615580660000|2021-03-12 20:24:20|527.78|523.78|527.72|523.72|527.81|523.81|527.7|523.7|28
1615580670000|2021-03-12 20:24:30|527.73|523.73|527.48|523.48|527.74|523.74|527.45|523.45|24
1615580680000|2021-03-12 20:24:40|527.47|523.47|527.46|523.46|527.53|523.53|527.46|523.46|17
1615580690000|2021-03-12 20:24:50|527.49|523.49|527.6|523.6|527.6|523.6|527.49|523.49|22
1615580700000|2021-03-12 20:25:00|527.62|523.62|527.41|523.41|527.72|523.72|527.37|523.37|27
1615580710000|2021-03-12 20:25:10|527.46|523.46|527.04|523.04|527.46|523.46|527.04|523.04|25
1615580720000|2021-03-12 20:25:20|527.02|523.02|526.75|522.75|527.03|523.03|526.74|522.74|22
1615580730000|2021-03-12 20:25:30|526.71|522.71|526.16|522.16|526.73|522.73|526.15|522.15|26
1615580740000|2021-03-12 20:25:40|526.19|522.19|526.21|522.21|526.32|522.32|526.19|522.19|19
1615580750000|2021-03-12 20:25:50|526.2|522.2|525.91|521.91|526.22|522.22|525.78|521.78|26
1615580760000|2021-03-12 20:26:00|525.9|521.9|525.73|521.73|525.92|521.92|525.72|521.72|23
1615580770000|2021-03-12 20:26:10|525.71|521.71|525.69|521.69|525.71|521.71|525.6|521.6|21
1615580780000|2021-03-12 20:26:20|525.7|521.7|525.21|521.21|525.7|521.7|525.05|521.05|32
1615580790000|2021-03-12 20:26:30|525.13|521.13|525.04|521.04|525.19|521.19|525.04|521.04|27
1615580800000|2021-03-12 20:26:40|525.09|521.09|525.1|521.1|525.14|521.14|525.08|521.08|17
1615580810000|2021-03-12 20:26:50|525.09|521.09|524.96|520.96|525.16|521.16|524.95|520.95|20
1615580820000|2021-03-12 20:27:00|524.95|520.95|525.52|521.52|525.67|521.67|524.95|520.95|39
1615580830000|2021-03-12 20:27:10|525.53|521.53|525.49|521.49|525.69|521.69|525.28|521.28|37
1615580840000|2021-03-12 20:27:20|525.44|521.44|525.44|521.44|525.46|521.46|525.29|521.29|32
1615580850000|2021-03-12 20:27:30|525.45|521.45|525.43|521.43|525.6|521.6|525.42|521.42|34
1615580860000|2021-03-12 20:27:40|525.42|521.42|525.27|521.27|525.52|521.52|525.19|521.19|34
1615580870000|2021-03-12 20:27:50|525.16|521.16|525.18|521.18|525.27|521.27|525|521|28
1615580880000|2021-03-12 20:28:00|525.08|521.08|525.11|521.11|525.19|521.19|525.08|521.08|28
1615580890000|2021-03-12 20:28:10|525.04|521.04|524.89|520.89|525.23|521.23|524.89|520.89|29
1615580900000|2021-03-12 20:28:20|524.96|520.96|524.93|520.93|525.05|521.05|524.84|520.84|33
1615580910000|2021-03-12 20:28:30|524.96|520.96|525.01|521.01|525.01|521.01|524.89|520.89|23
1615580920000|2021-03-12 20:28:40|525.02|521.02|524.93|520.93|525.06|521.06|524.92|520.92|29
1615580930000|2021-03-12 20:28:50|524.83|520.83|524.97|520.97|525.01|521.01|524.83|520.83|28
1615580940000|2021-03-12 20:29:00|524.98|520.98|525.02|521.02|525.07|521.07|524.92|520.92|28
1615580950000|2021-03-12 20:29:10|525.01|521.01|525.03|521.03|525.31|521.31|524.98|520.98|33
1615580960000|2021-03-12 20:29:20|525.02|521.02|524.93|520.93|525.12|521.12|524.9|520.9|31
1615580970000|2021-03-12 20:29:30|524.95|520.95|524.98|520.98|525.03|521.03|524.91|520.91|23
1615580980000|2021-03-12 20:29:40|525|521|525.15|521.15|525.15|521.15|524.91|520.91|25
1615580990000|2021-03-12 20:29:50|525.17|521.17|525.15|521.15|525.24|521.24|525.09|521.09|25
1615581000000|2021-03-12 20:30:00|525.16|521.16|525|521|525.23|521.23|524.9|520.9|30
1615581010000|2021-03-12 20:30:10|524.96|520.96|525.17|521.17|525.2|521.2|524.93|520.93|30
1615581020000|2021-03-12 20:30:20|525.2|521.2|525.32|521.32|525.38|521.38|525.16|521.16|25
1615581030000|2021-03-12 20:30:30|525.4|521.4|525.48|521.48|525.51|521.51|525.33|521.33|20
1615581040000|2021-03-12 20:30:40|525.5|521.5|525.46|521.46|525.64|521.64|525.38|521.38|25
1615581050000|2021-03-12 20:30:50|525.48|521.48|526.45|522.45|526.46|522.46|525.48|521.48|30
1615581060000|2021-03-12 20:31:00|526.44|522.44|526.61|522.61|526.61|522.61|526.39|522.39|30
1615581070000|2021-03-12 20:31:10|526.65|522.65|527|523|527.05|523.05|526.56|522.56|36
1615581080000|2021-03-12 20:31:20|526.99|522.99|526.98|522.98|527.24|523.24|526.83|522.83|29
1615581090000|2021-03-12 20:31:30|527.22|523.22|526.98|522.98|527.22|523.22|526.81|522.81|25
1615581100000|2021-03-12 20:31:40|526.99|522.99|527.49|523.49|527.58|523.58|526.8|522.8|22
1615581110000|2021-03-12 20:31:50|527.53|523.53|527.39|523.39|527.56|523.56|527.04|523.04|18
1615581120000|2021-03-12 20:32:00|527.43|523.43|527.27|523.27|527.43|523.43|527.24|523.24|27
1615581130000|2021-03-12 20:32:10|527.17|523.17|526.87|522.87|527.21|523.21|526.87|522.87|29
1615581140000|2021-03-12 20:32:20|526.9|522.9|526.92|522.92|526.92|522.92|526.66|522.66|31
1615581150000|2021-03-12 20:32:30|527.03|523.03|527.66|523.66|527.82|523.82|526.98|522.98|36
1615581160000|2021-03-12 20:32:40|527.83|523.83|527.82|523.82|527.89|523.89|527.58|523.58|28
1615581170000|2021-03-12 20:32:50|527.66|523.66|527.95|523.95|527.99|523.99|527.66|523.66|28
1615581180000|2021-03-12 20:33:00|527.89|523.89|528.17|524.17|528.3|524.3|527.89|523.89|28
1615581190000|2021-03-12 20:33:10|528.19|524.19|528.29|524.29|528.31|524.31|528.16|524.16|30
1615581200000|2021-03-12 20:33:20|528.28|524.28|528.42|524.42|528.42|524.42|528.14|524.14|29
1615581210000|2021-03-12 20:33:30|528.43|524.43|528.75|524.75|528.77|524.77|528.15|524.15|32
1615581220000|2021-03-12 20:33:40|528.74|524.74|529.08|525.08|529.15|525.15|528.74|524.74|28
1615581230000|2021-03-12 20:33:50|529.07|525.07|529.22|525.22|529.22|525.22|528.99|524.99|35
1615581240000|2021-03-12 20:34:00|529.19|525.19|528.72|524.72|529.19|525.19|528.52|524.52|36
1615581250000|2021-03-12 20:34:10|528.58|524.58|528.66|524.66|528.66|524.66|528.49|524.49|29
1615581260000|2021-03-12 20:34:20|528.63|524.63|528.43|524.43|528.7|524.7|528.43|524.43|29
1615581270000|2021-03-12 20:34:30|528.41|524.41|528.36|524.36|528.46|524.46|528.28|524.28|29
1615581280000|2021-03-12 20:34:40|528.34|524.34|528.66|524.66|528.73|524.73|528.34|524.34|32
1615581290000|2021-03-12 20:34:50|528.75|524.75|528.54|524.54|528.75|524.75|528.32|524.32|36
1615581300000|2021-03-12 20:35:00|528.49|524.49|528.33|524.33|528.66|524.66|528.31|524.31|31
1615581310000|2021-03-12 20:35:10|528.32|524.32|528.03|524.03|528.35|524.35|528.03|524.03|21
1615581320000|2021-03-12 20:35:20|528.04|524.04|528.25|524.25|528.25|524.25|527.99|523.99|27
1615581330000|2021-03-12 20:35:30|528.22|524.22|528.58|524.58|528.61|524.61|528.2|524.2|34
1615581340000|2021-03-12 20:35:40|528.61|524.61|528.63|524.63|528.64|524.64|528.58|524.58|28
1615581350000|2021-03-12 20:35:50|528.51|524.51|528.21|524.21|528.61|524.61|528.21|524.21|24
1615581360000|2021-03-12 20:36:00|528.2|524.2|528.28|524.28|528.29|524.29|528.11|524.11|24
1615581370000|2021-03-12 20:36:10|528.27|524.27|528.29|524.29|528.3|524.3|528.27|524.27|15
1615581380000|2021-03-12 20:36:20|528.28|524.28|528.44|524.44|528.44|524.44|528.27|524.27|17
1615581390000|2021-03-12 20:36:30|528.49|524.49|528.57|524.57|528.64|524.64|528.43|524.43|21
1615581400000|2021-03-12 20:36:40|528.63|524.63|528.56|524.56|528.86|524.86|528.47|524.47|30
1615581410000|2021-03-12 20:36:50|528.57|524.57|528.65|524.65|528.7|524.7|528.5|524.5|29
1615581420000|2021-03-12 20:37:00|528.66|524.66|528.48|524.48|528.69|524.69|528.44|524.44|29
1615581430000|2021-03-12 20:37:10|528.47|524.47|528.47|524.47|528.49|524.49|528.34|524.34|24
1615581440000|2021-03-12 20:37:20|528.46|524.46|528.46|524.46|528.51|524.51|528.4|524.4|23
1615581450000|2021-03-12 20:37:30|528.4|524.4|528.62|524.62|528.63|524.63|528.4|524.4|21
1615581460000|2021-03-12 20:37:40|528.59|524.59|528.58|524.58|528.63|524.63|528.57|524.57|19
1615581470000|2021-03-12 20:37:50|528.59|524.59|528.55|524.55|528.59|524.59|528.52|524.52|15
1615581480000|2021-03-12 20:38:00|528.56|524.56|528.52|524.52|528.56|524.56|528.33|524.33|30
1615581490000|2021-03-12 20:38:10|528.47|524.47|528.58|524.58|528.58|524.58|528.46|524.46|26
1615581500000|2021-03-12 20:38:20|528.59|524.59|528.46|524.46|528.59|524.59|528.45|524.45|24
1615581510000|2021-03-12 20:38:30|528.47|524.47|528.49|524.49|528.56|524.56|528.45|524.45|19
1615581520000|2021-03-12 20:38:40|528.51|524.51|528.61|524.61|528.61|524.61|528.47|524.47|18
1615581530000|2021-03-12 20:38:50|528.62|524.62|528.55|524.55|528.63|524.63|528.5|524.5|32
1615581540000|2021-03-12 20:39:00|528.57|524.57|528.6|524.6|528.6|524.6|528.5|524.5|20
1615581550000|2021-03-12 20:39:10|528.58|524.58|528.66|524.66|528.66|524.66|528.54|524.54|23
1615581560000|2021-03-12 20:39:20|528.64|524.64|528.41|524.41|528.64|524.64|528.41|524.41|18
1615581570000|2021-03-12 20:39:30|528.43|524.43|527.96|523.96|528.43|524.43|527.9|523.9|28
1615581580000|2021-03-12 20:39:40|527.97|523.97|527.91|523.91|528.05|524.05|527.89|523.89|27
1615581590000|2021-03-12 20:39:50|527.92|523.92|527.98|523.98|527.99|523.99|527.89|523.89|15
1615581600000|2021-03-12 20:40:00|527.97|523.97|527.83|523.83|527.98|523.98|527.58|523.58|26
1615581610000|2021-03-12 20:40:10|527.69|523.69|528.07|524.07|528.16|524.16|527.69|523.69|27
1615581620000|2021-03-12 20:40:20|528.1|524.1|528.12|524.12|528.19|524.19|528.08|524.08|29
1615581630000|2021-03-12 20:40:30|528.14|524.14|527.93|523.93|528.14|524.14|527.86|523.86|26
1615581640000|2021-03-12 20:40:40|527.94|523.94|527.96|523.96|528.02|524.02|527.85|523.85|26
1615581650000|2021-03-12 20:40:50|527.97|523.97|528.24|524.24|528.24|524.24|527.97|523.97|26
1615581660000|2021-03-12 20:41:00|528.25|524.25|528.38|524.38|528.39|524.39|528.25|524.25|19
1615581670000|2021-03-12 20:41:10|528.4|524.4|528.48|524.48|528.49|524.49|528.39|524.39|21
1615581680000|2021-03-12 20:41:20|528.47|524.47|528.39|524.39|528.47|524.47|528.39|524.39|22
1615581690000|2021-03-12 20:41:30|528.4|524.4|528.43|524.43|528.46|524.46|528.37|524.37|16
1615581700000|2021-03-12 20:41:40|528.44|524.44|528.34|524.34|528.44|524.44|528.33|524.33|14
1615581710000|2021-03-12 20:41:50|528.35|524.35|528.41|524.41|528.43|524.43|528.31|524.31|11
1615581720000|2021-03-12 20:42:00|528.42|524.42|528.01|524.01|528.45|524.45|528.01|524.01|25
1615581730000|2021-03-12 20:42:10|527.97|523.97|527.75|523.75|527.99|523.99|527.75|523.75|29
1615581740000|2021-03-12 20:42:20|527.68|523.68|527.74|523.74|527.86|523.86|527.66|523.66|24
1615581750000|2021-03-12 20:42:30|527.73|523.73|527.89|523.89|527.97|523.97|527.66|523.66|30
1615581760000|2021-03-12 20:42:40|527.95|523.95|528.03|524.03|528.06|524.06|527.89|523.89|30
1615581770000|2021-03-12 20:42:50|528.02|524.02|528.06|524.06|528.06|524.06|527.83|523.83|26
1615581780000|2021-03-12 20:43:00|528.05|524.05|528.03|524.03|528.06|524.06|528.02|524.02|23
1615581790000|2021-03-12 20:43:10|528.01|524.01|527.83|523.83|528.05|524.05|527.8|523.8|26
1615581800000|2021-03-12 20:43:20|527.92|523.92|527.88|523.88|527.98|523.98|527.79|523.79|24
1615581810000|2021-03-12 20:43:30|527.89|523.89|527.92|523.92|528.01|524.01|527.89|523.89|29
1615581820000|2021-03-12 20:43:40|527.91|523.91|527.89|523.89|528.05|524.05|527.89|523.89|27
1615581830000|2021-03-12 20:43:50|527.9|523.9|527.79|523.79|527.95|523.95|527.78|523.78|32
1615581840000|2021-03-12 20:44:00|527.78|523.78|527.59|523.59|527.84|523.84|527.57|523.57|24
1615581850000|2021-03-12 20:44:10|527.58|523.58|527.04|523.04|527.61|523.61|527.02|523.02|23
1615581860000|2021-03-12 20:44:20|527.08|523.08|527.59|523.59|527.73|523.73|527.07|523.07|35
1615581870000|2021-03-12 20:44:30|527.44|523.44|527.45|523.45|527.59|523.59|527.23|523.23|27
1615581880000|2021-03-12 20:44:40|527.34|523.34|526.93|522.93|527.4|523.4|526.9|522.9|33
1615581890000|2021-03-12 20:44:50|526.92|522.92|526.77|522.77|526.92|522.92|526.71|522.71|32
1615581900000|2021-03-12 20:45:00|526.75|522.75|527|523|527.01|523.01|526.75|522.75|32
1615581910000|2021-03-12 20:45:10|526.99|522.99|527.16|523.16|527.16|523.16|526.86|522.86|33
1615581920000|2021-03-12 20:45:20|527.09|523.09|527.16|523.16|527.3|523.3|527.08|523.08|26
1615581930000|2021-03-12 20:45:30|527.13|523.13|527.37|523.37|527.38|523.38|526.98|522.98|31
1615581940000|2021-03-12 20:45:40|527.34|523.34|527.66|523.66|527.71|523.71|527.18|523.18|28
1615581950000|2021-03-12 20:45:50|527.69|523.69|528.07|524.07|528.07|524.07|527.57|523.57|30
1615581960000|2021-03-12 20:46:00|528.05|524.05|527.66|523.66|528.13|524.13|527.66|523.66|31
1615581970000|2021-03-12 20:46:10|527.67|523.67|527.91|523.91|527.97|523.97|527.67|523.67|26
1615581980000|2021-03-12 20:46:20|527.9|523.9|527.91|523.91|527.96|523.96|527.87|523.87|21
1615581990000|2021-03-12 20:46:30|527.88|523.88|527.96|523.96|528|524|527.88|523.88|22
1615582000000|2021-03-12 20:46:40|527.88|523.88|528.02|524.02|528.04|524.04|527.78|523.78|26
1615582010000|2021-03-12 20:46:50|528.03|524.03|528.15|524.15|528.16|524.16|527.95|523.95|26
1615582020000|2021-03-12 20:47:00|528.2|524.2|528.03|524.03|528.22|524.22|527.92|523.92|32
1615582030000|2021-03-12 20:47:10|527.92|523.92|528.04|524.04|528.06|524.06|527.84|523.84|30
1615582040000|2021-03-12 20:47:20|528.01|524.01|528.05|524.05|528.05|524.05|527.85|523.85|25
1615582050000|2021-03-12 20:47:30|528.07|524.07|527.99|523.99|528.26|524.26|527.97|523.97|20
1615582060000|2021-03-12 20:47:40|527.98|523.98|528.02|524.02|528.09|524.09|527.98|523.98|26
1615582070000|2021-03-12 20:47:50|528.03|524.03|528.16|524.16|528.27|524.27|528.03|524.03|27
1615582080000|2021-03-12 20:48:00|528.15|524.15|528.25|524.25|528.33|524.33|528.15|524.15|25
1615582090000|2021-03-12 20:48:10|528.26|524.26|528.15|524.15|528.33|524.33|528.04|524.04|21
1615582100000|2021-03-12 20:48:20|528.14|524.14|528.18|524.18|528.33|524.33|528|524|31
1615582110000|2021-03-12 20:48:30|528.17|524.17|528.31|524.31|528.33|524.33|528.17|524.17|20
1615582120000|2021-03-12 20:48:40|528.3|524.3|528.39|524.39|528.42|524.42|528.27|524.27|20
1615582130000|2021-03-12 20:48:50|528.4|524.4|528.58|524.58|528.62|524.62|528.4|524.4|17
1615582140000|2021-03-12 20:49:00|528.46|524.46|528.6|524.6|528.6|524.6|528.46|524.46|22
1615582150000|2021-03-12 20:49:10|528.61|524.61|528.5|524.5|528.61|524.61|528.32|524.32|22
1615582160000|2021-03-12 20:49:20|528.33|524.33|528.47|524.47|528.47|524.47|528.28|524.28|26
1615582170000|2021-03-12 20:49:30|528.59|524.59|528.7|524.7|528.76|524.76|528.36|524.36|23
1615582180000|2021-03-12 20:49:40|528.72|524.72|528.57|524.57|528.73|524.73|528.42|524.42|23
1615582190000|2021-03-12 20:49:50|528.56|524.56|528.71|524.71|528.74|524.74|528.53|524.53|23
1615582200000|2021-03-12 20:50:00|528.72|524.72|528.94|524.94|528.94|524.94|528.59|524.59|20
1615582210000|2021-03-12 20:50:10|528.98|524.98|529.16|525.16|529.2|525.2|528.72|524.72|24
1615582220000|2021-03-12 20:50:20|528.93|524.93|529.04|525.04|529.11|525.11|528.66|524.66|25
1615582230000|2021-03-12 20:50:30|529.06|525.06|529.15|525.15|529.35|525.35|529.06|525.06|25
1615582240000|2021-03-12 20:50:40|529.14|525.14|529.05|525.05|529.38|525.38|529.05|525.05|26
1615582250000|2021-03-12 20:50:50|529.06|525.06|528.96|524.96|529.15|525.15|528.95|524.95|23
1615582260000|2021-03-12 20:51:00|528.9|524.9|529.08|525.08|529.1|525.1|528.82|524.82|22
1615582270000|2021-03-12 20:51:10|529|525|528.84|524.84|529|525|528.83|524.83|22
1615582280000|2021-03-12 20:51:20|528.87|524.87|528.6|524.6|528.87|524.87|528.6|524.6|31
1615582290000|2021-03-12 20:51:30|528.61|524.61|528.71|524.71|528.74|524.74|528.6|524.6|17
1615582300000|2021-03-12 20:51:40|528.68|524.68|528.47|524.47|528.68|524.68|528.47|524.47|31
1615582310000|2021-03-12 20:51:50|528.46|524.46|528.36|524.36|528.47|524.47|528.34|524.34|25
1615582320000|2021-03-12 20:52:00|528.37|524.37|528.5|524.5|528.5|524.5|528.33|524.33|29
1615582330000|2021-03-12 20:52:10|528.51|524.51|528.81|524.81|528.83|524.83|528.51|524.51|22
1615582340000|2021-03-12 20:52:20|528.8|524.8|528.78|524.78|529.13|525.13|528.78|524.78|25
1615582350000|2021-03-12 20:52:30|528.73|524.73|529.01|525.01|529.08|525.08|528.72|524.72|23
1615582360000|2021-03-12 20:52:40|529|525|529.01|525.01|529.1|525.1|528.88|524.88|25
1615582370000|2021-03-12 20:52:50|529|525|529.36|525.36|529.36|525.36|528.97|524.97|26
1615582380000|2021-03-12 20:53:00|529.35|525.35|529.34|525.34|529.39|525.39|529.12|525.12|23
1615582390000|2021-03-12 20:53:10|529.39|525.39|529.46|525.46|529.56|525.56|529.31|525.31|31
1615582400000|2021-03-12 20:53:20|529.48|525.48|529.53|525.53|529.56|525.56|529.45|525.45|16
1615582410000|2021-03-12 20:53:30|529.54|525.54|529.62|525.62|529.62|525.62|529.51|525.51|24
1615582420000|2021-03-12 20:53:40|529.6|525.6|529.36|525.36|529.7|525.7|529.33|525.33|27
1615582430000|2021-03-12 20:53:50|529.35|525.35|529.38|525.38|529.38|525.38|529.25|525.25|29
1615582440000|2021-03-12 20:54:00|529.39|525.39|529.68|525.68|529.69|525.69|529.37|525.37|26
1615582450000|2021-03-12 20:54:10|529.69|525.69|529.71|525.71|529.75|525.75|529.66|525.66|21
1615582460000|2021-03-12 20:54:20|529.72|525.72|529.81|525.81|529.83|525.83|529.68|525.68|19
1615582470000|2021-03-12 20:54:30|529.82|525.82|529.79|525.79|529.83|525.83|529.78|525.78|12
1615582480000|2021-03-12 20:54:40|529.76|525.76|529.85|525.85|529.86|525.86|529.59|525.59|23
1615582490000|2021-03-12 20:54:50|529.81|525.81|529.5|525.5|529.81|525.81|529.48|525.48|21
1615582500000|2021-03-12 20:55:00|529.59|525.59|529.93|525.93|529.93|525.93|529.48|525.48|23
1615582510000|2021-03-12 20:55:10|529.92|525.92|530.2|526.2|530.28|526.28|529.91|525.91|27
1615582520000|2021-03-12 20:55:20|530.22|526.22|529.89|525.89|530.28|526.28|529.89|525.89|16
1615582530000|2021-03-12 20:55:30|530.01|526.01|530.2|526.2|530.3|526.3|530|526|26
1615582540000|2021-03-12 20:55:40|530.18|526.18|530.38|526.38|530.41|526.41|530.18|526.18|15
1615582550000|2021-03-12 20:55:50|530.4|526.4|530.29|526.29|530.47|526.47|530.2|526.2|16
1615582560000|2021-03-12 20:56:00|530.33|526.33|530.13|526.13|530.33|526.33|529.91|525.91|29
1615582570000|2021-03-12 20:56:10|530.14|526.14|530.37|526.37|530.38|526.38|530.05|526.05|23
1615582580000|2021-03-12 20:56:20|530.36|526.36|530.1|526.1|530.36|526.36|529.98|525.98|31
1615582590000|2021-03-12 20:56:30|530.13|526.13|530.1|526.1|530.15|526.15|529.95|525.95|25
1615582600000|2021-03-12 20:56:40|530.09|526.09|529.92|525.92|530.09|526.09|529.91|525.91|25
1615582610000|2021-03-12 20:56:50|529.95|525.95|530.29|526.29|530.3|526.3|529.92|525.92|30
1615582620000|2021-03-12 20:57:00|530.3|526.3|530.32|526.32|530.37|526.37|530.2|526.2|26
1615582630000|2021-03-12 20:57:10|530.33|526.33|530.05|526.05|530.33|526.33|530.05|526.05|20
1615582640000|2021-03-12 20:57:20|530.04|526.04|530.08|526.08|530.08|526.08|529.94|525.94|24
1615582650000|2021-03-12 20:57:30|529.99|525.99|529.99|525.99|530.01|526.01|529.88|525.88|20
1615582660000|2021-03-12 20:57:40|530.01|526.01|530.13|526.13|530.14|526.14|529.98|525.98|23
1615582670000|2021-03-12 20:57:50|530.2|526.2|530.2|526.2|530.25|526.25|530.17|526.17|20
1615582680000|2021-03-12 20:58:00|530.22|526.22|530.27|526.27|530.27|526.27|530.21|526.21|17
1615582690000|2021-03-12 20:58:10|530.28|526.28|530.25|526.25|530.36|526.36|530.17|526.17|25
1615582700000|2021-03-12 20:58:20|530.26|526.26|530.3|526.3|530.32|526.32|530.24|526.24|22
1615582710000|2021-03-12 20:58:30|530.29|526.29|530.29|526.29|530.33|526.33|530.28|526.28|16
1615582720000|2021-03-12 20:58:40|530.32|526.32|530.35|526.35|530.35|526.35|530.25|526.25|21
1615582730000|2021-03-12 20:58:50|530.34|526.34|530.22|526.22|530.34|526.34|530.21|526.21|13
1615582740000|2021-03-12 20:59:00|530.23|526.23|530.34|526.34|530.35|526.35|530.21|526.21|18
1615582750000|2021-03-12 20:59:10|530.33|526.33|530.34|526.34|530.36|526.36|530.3|526.3|16
1615582760000|2021-03-12 20:59:20|530.33|526.33|530.34|526.34|530.38|526.38|530.32|526.32|23
1615582770000|2021-03-12 20:59:30|530.31|526.31|530.16|526.16|530.31|526.31|530.15|526.15|23
1615582780000|2021-03-12 20:59:40|530.19|526.19|530.12|526.12|530.19|526.19|530.1|526.1|18
1615582790000|2021-03-12 20:59:50|530.05|526.05|529.97|525.97|530.05|526.05|529.93|525.93|26
1615582800000|2021-03-12 21:00:00|529.99|525.99|530.07|526.07|530.18|526.18|529.99|525.99|17
1615582810000|2021-03-12 21:00:10|530.05|526.05|530.08|526.08|530.09|526.09|530.03|526.03|18
1615582820000|2021-03-12 21:00:20|530.06|526.06|529.96|525.96|530.06|526.06|529.94|525.94|22
1615582830000|2021-03-12 21:00:30|529.97|525.97|529.98|525.98|530.11|526.11|529.97|525.97|25
1615582840000|2021-03-12 21:00:40|529.99|525.99|529.98|525.98|530.02|526.02|529.95|525.95|18
1615582850000|2021-03-12 21:00:50|529.99|525.99|529.97|525.97|530.01|526.01|529.94|525.94|18
1615582860000|2021-03-12 21:01:00|529.98|525.98|529.97|525.97|529.98|525.98|529.94|525.94|15
1615582870000|2021-03-12 21:01:10|529.95|525.95|530.14|526.14|530.14|526.14|529.95|525.95|24
1615582880000|2021-03-12 21:01:20|530.16|526.16|530.08|526.08|530.17|526.17|530.08|526.08|20
1615582890000|2021-03-12 21:01:30|530.07|526.07|529.94|525.94|530.1|526.1|529.92|525.92|17
1615582900000|2021-03-12 21:01:40|529.95|525.95|530.03|526.03|530.03|526.03|529.92|525.92|9
1615582910000|2021-03-12 21:01:50|530.09|526.09|529.99|525.99|530.12|526.12|529.98|525.98|18
1615582920000|2021-03-12 21:02:00|530.01|526.01|530.17|526.17|530.17|526.17|530.01|526.01|28
1615582930000|2021-03-12 21:02:10|530.16|526.16|530.2|526.2|530.27|526.27|530.16|526.16|22
1615582940000|2021-03-12 21:02:20|530.19|526.19|530.23|526.23|530.27|526.27|530.14|526.14|22
1615582950000|2021-03-12 21:02:30|530.21|526.21|530.21|526.21|530.24|526.24|530.19|526.19|17
1615582960000|2021-03-12 21:02:40|530.2|526.2|530.25|526.25|530.25|526.25|530.18|526.18|14
1615582970000|2021-03-12 21:02:50|530.27|526.27|530.71|526.71|530.78|526.78|530.27|526.27|28
1615582980000|2021-03-12 21:03:00|530.76|526.76|530.74|526.74|530.81|526.81|530.73|526.73|12
1615582990000|2021-03-12 21:03:10|530.75|526.75|530.95|526.95|530.98|526.98|530.75|526.75|13
1615583000000|2021-03-12 21:03:20|530.98|526.98|531.03|527.03|531.04|527.04|530.98|526.98|5
1615583010000|2021-03-12 21:03:30|531.04|527.04|531.03|527.03|531.04|527.04|531.03|527.03|6
1615583020000|2021-03-12 21:03:40|530.92|526.92|531.08|527.08|531.11|527.11|530.9|526.9|17
1615583030000|2021-03-12 21:03:50|531.07|527.07|531.04|527.04|531.1|527.1|531.04|527.04|9
1615583040000|2021-03-12 21:04:00|531.05|527.05|530.81|526.81|531.05|527.05|530.8|526.8|15
1615583050000|2021-03-12 21:04:10|530.82|526.82|530.7|526.7|530.85|526.85|530.7|526.7|18
1615583060000|2021-03-12 21:04:20|530.71|526.71|530.6|526.6|530.71|526.71|530.53|526.53|19
1615583070000|2021-03-12 21:04:30|530.61|526.61|530.61|526.61|530.65|526.65|530.55|526.55|13
1615583080000|2021-03-12 21:04:40|530.62|526.62|530.38|526.38|530.62|526.62|530.37|526.37|19
1615583090000|2021-03-12 21:04:50|530.39|526.39|530.3|526.3|530.39|526.39|530.25|526.25|17
1615583100000|2021-03-12 21:05:00|530.29|526.29|530.33|526.33|530.49|526.49|530.29|526.29|22
1615583110000|2021-03-12 21:05:10|530.3|526.3|531.09|527.09|531.1|527.1|530.29|526.29|25
1615583120000|2021-03-12 21:05:20|531.08|527.08|531.4|527.4|531.4|527.4|531.08|527.08|30
1615583130000|2021-03-12 21:05:30|531.19|527.19|531.24|527.24|531.26|527.26|531.19|527.19|7
1615583140000|2021-03-12 21:05:40|531.12|527.12|530.89|526.89|531.12|527.12|530.87|526.87|20
1615583150000|2021-03-12 21:05:50|530.9|526.9|530.95|526.95|530.95|526.95|530.83|526.83|18
1615583160000|2021-03-12 21:06:00|530.97|526.97|530.9|526.9|530.97|526.97|530.9|526.9|10
1615583170000|2021-03-12 21:06:10|530.93|526.93|530.41|526.41|530.93|526.93|530.41|526.41|24
1615583180000|2021-03-12 21:06:20|530.42|526.42|530.47|526.47|530.57|526.57|530.42|526.42|23
1615583190000|2021-03-12 21:06:30|530.52|526.52|530.43|526.43|530.52|526.52|530.43|526.43|15
1615583200000|2021-03-12 21:06:40|530.44|526.44|530.13|526.13|530.58|526.58|530.13|526.13|32
1615583210000|2021-03-12 21:06:50|530.14|526.14|530.14|526.14|530.16|526.16|530.06|526.06|28
1615583220000|2021-03-12 21:07:00|530.15|526.15|530.21|526.21|530.27|526.27|530.15|526.15|21
1615583230000|2021-03-12 21:07:10|530.22|526.22|530.38|526.38|530.43|526.43|530.18|526.18|22
1615583240000|2021-03-12 21:07:20|530.39|526.39|530.45|526.45|530.46|526.46|530.38|526.38|21
1615583250000|2021-03-12 21:07:30|530.46|526.46|530.34|526.34|530.46|526.46|530.31|526.31|20
1615583260000|2021-03-12 21:07:40|530.33|526.33|530.25|526.25|530.36|526.36|530.25|526.25|20
1615583270000|2021-03-12 21:07:50|530.26|526.26|529.95|525.95|530.26|526.26|529.95|525.95|25
1615583280000|2021-03-12 21:08:00|529.93|525.93|529.7|525.7|529.98|525.98|529.64|525.64|24
1615583290000|2021-03-12 21:08:10|529.69|525.69|529.38|525.38|529.74|525.74|529.33|525.33|32
1615583300000|2021-03-12 21:08:20|529.46|525.46|529.38|525.38|529.46|525.46|529.21|525.21|27
1615583310000|2021-03-12 21:08:30|529.37|525.37|529.2|525.2|529.41|525.41|529.2|525.2|22
1615583320000|2021-03-12 21:08:40|529.22|525.22|529.37|525.37|529.47|525.47|529.07|525.07|26
1615583330000|2021-03-12 21:08:50|529.36|525.36|528.78|524.78|529.36|525.36|528.78|524.78|29
1615583340000|2021-03-12 21:09:00|528.86|524.86|528.98|524.98|529.03|525.03|528.75|524.75|31
1615583350000|2021-03-12 21:09:10|528.93|524.93|528.67|524.67|528.94|524.94|528.65|524.65|22
1615583360000|2021-03-12 21:09:20|528.64|524.64|528.53|524.53|528.65|524.65|528.49|524.49|28
1615583370000|2021-03-12 21:09:30|528.54|524.54|528.62|524.62|528.64|524.64|528.48|524.48|27
1615583380000|2021-03-12 21:09:40|528.63|524.63|528.23|524.23|528.63|524.63|528.17|524.17|33
1615583390000|2021-03-12 21:09:50|528.38|524.38|528.25|524.25|528.45|524.45|528.17|524.17|32
1615583400000|2021-03-12 21:10:00|528.31|524.31|527.92|523.92|528.4|524.4|527.83|523.83|35
1615583410000|2021-03-12 21:10:10|527.9|523.9|527.75|523.75|527.91|523.91|527.69|523.69|28
1615583420000|2021-03-12 21:10:20|527.76|523.76|527.61|523.61|527.78|523.78|527.55|523.55|25
1615583430000|2021-03-12 21:10:30|527.59|523.59|527.52|523.52|527.61|523.61|527.29|523.29|28
1615583440000|2021-03-12 21:10:40|527.53|523.53|527.27|523.27|527.53|523.53|527.26|523.26|30
1615583450000|2021-03-12 21:10:50|527.25|523.25|527.26|523.26|527.44|523.44|527.23|523.23|26
1615583460000|2021-03-12 21:11:00|527.29|523.29|528.19|524.19|528.29|524.29|527.26|523.26|39
1615583470000|2021-03-12 21:11:10|528.26|524.26|528.44|524.44|528.47|524.47|528.18|524.18|27
1615583480000|2021-03-12 21:11:20|528.26|524.26|528.58|524.58|528.68|524.68|528.26|524.26|35
1615583490000|2021-03-12 21:11:30|528.57|524.57|528.71|524.71|528.82|524.82|528.28|524.28|30
1615583500000|2021-03-12 21:11:40|528.69|524.69|528.72|524.72|528.86|524.86|528.69|524.69|24
1615583510000|2021-03-12 21:11:50|528.69|524.69|528.64|524.64|528.9|524.9|528.61|524.61|30
1615583520000|2021-03-12 21:12:00|528.75|524.75|528.78|524.78|528.79|524.79|528.39|524.39|33
1615583530000|2021-03-12 21:12:10|528.81|524.81|529.02|525.02|529.03|525.03|528.76|524.76|30
1615583540000|2021-03-12 21:12:20|529.08|525.08|529.15|525.15|529.31|525.31|528.99|524.99|29
1615583550000|2021-03-12 21:12:30|529.1|525.1|529.24|525.24|529.24|525.24|529.08|525.08|20
1615583560000|2021-03-12 21:12:40|529.25|525.25|529.82|525.82|529.82|525.82|529.25|525.25|26
1615583570000|2021-03-12 21:12:50|529.93|525.93|530|526|530.01|526.01|529.92|525.92|12
1615583580000|2021-03-12 21:13:00|530.01|526.01|530.18|526.18|530.46|526.46|529.77|525.77|27
1615583590000|2021-03-12 21:13:10|530.16|526.16|530.62|526.62|530.62|526.62|530.14|526.14|28
1615583600000|2021-03-12 21:13:20|530.63|526.63|530.89|526.89|530.89|526.89|530.62|526.62|23
1615583610000|2021-03-12 21:13:30|530.88|526.88|531.09|527.09|531.09|527.09|530.83|526.83|22
1615583620000|2021-03-12 21:13:40|531.08|527.08|531.12|527.12|531.12|527.12|531.05|527.05|7
1615583630000|2021-03-12 21:13:50|531.16|527.16|531.03|527.03|531.29|527.29|531.03|527.03|15
1615583640000|2021-03-12 21:14:00|531.04|527.04|530.91|526.91|531.04|527.04|530.78|526.78|29
1615583650000|2021-03-12 21:14:10|530.95|526.95|530.69|526.69|530.99|526.99|530.68|526.68|26
1615583660000|2021-03-12 21:14:20|530.7|526.7|530.88|526.88|530.9|526.9|530.67|526.67|28
1615583670000|2021-03-12 21:14:30|530.86|526.86|531.07|527.07|531.15|527.15|530.85|526.85|24
1615583680000|2021-03-12 21:14:40|531.08|527.08|531.16|527.16|531.35|527.35|531.08|527.08|30
1615583690000|2021-03-12 21:14:50|531.17|527.17|531.01|527.01|531.19|527.19|530.86|526.86|29
1615583700000|2021-03-12 21:15:00|531.02|527.02|531.35|527.35|531.36|527.36|530.99|526.99|30
1615583710000|2021-03-12 21:15:10|531.36|527.36|531.41|527.41|531.41|527.41|531.32|527.32|12
1615583720000|2021-03-12 21:15:20|531.48|527.48|531.5|527.5|531.58|527.58|531.35|527.35|19
1615583730000|2021-03-12 21:15:30|531.49|527.49|531.73|527.73|531.76|527.76|531.49|527.49|22
1615583740000|2021-03-12 21:15:40|531.76|527.76|531.49|527.49|531.81|527.81|531.27|527.27|21
1615583750000|2021-03-12 21:15:50|531.55|527.55|531.81|527.81|531.82|527.82|531.36|527.36|26
1615583760000|2021-03-12 21:16:00|531.79|527.79|531.91|527.91|531.93|527.93|531.78|527.78|19
1615583770000|2021-03-12 21:16:10|531.88|527.88|531.41|527.41|531.9|527.9|531.41|527.41|26
1615583780000|2021-03-12 21:16:20|531.4|527.4|531.56|527.56|531.56|527.56|531.3|527.3|30
1615583790000|2021-03-12 21:16:30|531.57|527.57|531.59|527.59|531.72|527.72|531.57|527.57|24
1615583800000|2021-03-12 21:16:40|531.61|527.61|531.76|527.76|531.8|527.8|531.61|527.61|27
1615583810000|2021-03-12 21:16:50|531.78|527.78|531.53|527.53|531.79|527.79|531.45|527.45|24
1615583820000|2021-03-12 21:17:00|531.59|527.59|531.83|527.83|531.83|527.83|531.59|527.59|26
1615583830000|2021-03-12 21:17:10|531.86|527.86|531.87|527.87|531.92|527.92|531.76|527.76|29
1615583840000|2021-03-12 21:17:20|531.85|527.85|531.73|527.73|531.88|527.88|531.67|527.67|17
1615583850000|2021-03-12 21:17:30|531.72|527.72|531.53|527.53|531.77|527.77|531.51|527.51|26
1615583860000|2021-03-12 21:17:40|531.52|527.52|531.81|527.81|531.86|527.86|531.51|527.51|26
1615583870000|2021-03-12 21:17:50|531.8|527.8|531.52|527.52|531.81|527.81|531.51|527.51|21
1615583880000|2021-03-12 21:18:00|531.51|527.51|531.78|527.78|531.78|527.78|531.5|527.5|20
1615583890000|2021-03-12 21:18:10|531.8|527.8|531.78|527.78|531.86|527.86|531.73|527.73|25
1615583900000|2021-03-12 21:18:20|531.79|527.79|531.56|527.56|531.84|527.84|531.55|527.55|26
1615583910000|2021-03-12 21:18:30|531.59|527.59|531.46|527.46|531.67|527.67|531.45|527.45|30
1615583920000|2021-03-12 21:18:40|531.39|527.39|531.14|527.14|531.39|527.39|531.12|527.12|25
1615583930000|2021-03-12 21:18:50|531.15|527.15|531.01|527.01|531.16|527.16|530.96|526.96|27
1615583940000|2021-03-12 21:19:00|531.04|527.04|531.16|527.16|531.17|527.17|531.03|527.03|22
1615583950000|2021-03-12 21:19:10|531.15|527.15|530.98|526.98|531.18|527.18|530.97|526.97|25
1615583960000|2021-03-12 21:19:20|530.99|526.99|530.71|526.71|531|527|530.67|526.67|32
1615583970000|2021-03-12 21:19:30|530.68|526.68|530.49|526.49|530.8|526.8|530.3|526.3|32
1615583980000|2021-03-12 21:19:40|530.48|526.48|529.81|525.81|530.48|526.48|529.68|525.68|30
1615583990000|2021-03-12 21:19:50|529.79|525.79|529.87|525.87|529.96|525.96|529.56|525.56|31
1615584000000|2021-03-12 21:20:00|529.85|525.85|529.39|525.39|529.85|525.85|529.32|525.32|35
1615584010000|2021-03-12 21:20:10|529.33|525.33|528.94|524.94|529.33|525.33|528.82|524.82|31
1615584020000|2021-03-12 21:20:20|528.91|524.91|528.53|524.53|529.23|525.23|528.52|524.52|35
1615584030000|2021-03-12 21:20:30|528.55|524.55|528.3|524.3|528.76|524.76|528.24|524.24|38
1615584040000|2021-03-12 21:20:40|528.25|524.25|528.56|524.56|528.69|524.69|528.25|524.25|32
1615584050000|2021-03-12 21:20:50|528.54|524.54|528.04|524.04|528.59|524.59|527.89|523.89|33
1615584060000|2021-03-12 21:21:00|528.05|524.05|527.82|523.82|528.05|524.05|527.73|523.73|25
1615584070000|2021-03-12 21:21:10|527.79|523.79|527.68|523.68|527.8|523.8|527.42|523.42|28
1615584080000|2021-03-12 21:21:20|527.86|523.86|527.75|523.75|527.86|523.86|527.52|523.52|28
1615584090000|2021-03-12 21:21:30|527.78|523.78|527.79|523.79|528.32|524.32|527.78|523.78|32
1615584100000|2021-03-12 21:21:40|527.78|523.78|528.04|524.04|528.06|524.06|527.75|523.75|29
1615584110000|2021-03-12 21:21:50|528.05|524.05|527.72|523.72|528.05|524.05|527.72|523.72|34
1615584120000|2021-03-12 21:22:00|527.73|523.73|527.57|523.57|527.74|523.74|527.35|523.35|34
1615584130000|2021-03-12 21:22:10|527.58|523.58|528.17|524.17|528.17|524.17|527.54|523.54|32
1615584140000|2021-03-12 21:22:20|528.14|524.14|528.06|524.06|528.32|524.32|528.02|524.02|28
1615584150000|2021-03-12 21:22:30|528.07|524.07|527.85|523.85|528.15|524.15|527.83|523.83|32
1615584160000|2021-03-12 21:22:40|527.83|523.83|527.74|523.74|527.84|523.84|527.61|523.61|28
1615584170000|2021-03-12 21:22:50|527.69|523.69|527.58|523.58|527.91|523.91|527.58|523.58|36
1615584180000|2021-03-12 21:23:00|527.65|523.65|527.78|523.78|527.84|523.84|527.54|523.54|34
1615584190000|2021-03-12 21:23:10|527.8|523.8|527.87|523.87|527.93|523.93|527.69|523.69|30
1615584200000|2021-03-12 21:23:20|527.85|523.85|527.58|523.58|527.85|523.85|527.49|523.49|31
1615584210000|2021-03-12 21:23:30|527.57|523.57|527.4|523.4|527.6|523.6|527.34|523.34|21
1615584220000|2021-03-12 21:23:40|527.39|523.39|527.38|523.38|527.45|523.45|527.27|523.27|25
1615584230000|2021-03-12 21:23:50|527.48|523.48|527.39|523.39|527.51|523.51|527.33|523.33|21
1615584240000|2021-03-12 21:24:00|527.4|523.4|527.57|523.57|527.57|523.57|527.4|523.4|25
1615584250000|2021-03-12 21:24:10|527.55|523.55|527.65|523.65|527.65|523.65|527.55|523.55|22
1615584260000|2021-03-12 21:24:20|527.67|523.67|527.67|523.67|527.89|523.89|527.62|523.62|23
1615584270000|2021-03-12 21:24:30|527.64|523.64|527.69|523.69|527.72|523.72|527.63|523.63|24
1615584280000|2021-03-12 21:24:40|527.7|523.7|527.5|523.5|527.71|523.71|527.41|523.41|28
1615584290000|2021-03-12 21:24:50|527.52|523.52|527.56|523.56|527.64|523.64|527.46|523.46|28
1615584300000|2021-03-12 21:25:00|527.52|523.52|528.13|524.13|528.14|524.14|527.51|523.51|31
1615584310000|2021-03-12 21:25:10|528.19|524.19|528.1|524.1|528.36|524.36|528.1|524.1|26
1615584320000|2021-03-12 21:25:20|528.09|524.09|528.07|524.07|528.29|524.29|527.94|523.94|27
1615584330000|2021-03-12 21:25:30|528.05|524.05|528.01|524.01|528.26|524.26|527.97|523.97|26
1615584340000|2021-03-12 21:25:40|528.11|524.11|528.5|524.5|528.54|524.54|528.05|524.05|30
1615584350000|2021-03-12 21:25:50|528.53|524.53|529.13|525.13|529.22|525.22|528.33|524.33|35
1615584360000|2021-03-12 21:26:00|529.15|525.15|529.21|525.21|529.26|525.26|529.03|525.03|30
1615584370000|2021-03-12 21:26:10|529.2|525.2|529.03|525.03|529.26|525.26|528.95|524.95|30
1615584380000|2021-03-12 21:26:20|529.04|525.04|529.22|525.22|529.26|525.26|529.02|525.02|21
1615584390000|2021-03-12 21:26:30|529.13|525.13|529.28|525.28|529.28|525.28|529.13|525.13|18
1615584400000|2021-03-12 21:26:40|529.29|525.29|529.16|525.16|529.29|525.29|529.12|525.12|22
1615584410000|2021-03-12 21:26:50|529.17|525.17|529.36|525.36|529.37|525.37|529.07|525.07|29
1615584420000|2021-03-12 21:27:00|529.37|525.37|529.45|525.45|529.45|525.45|529.33|525.33|19
1615584430000|2021-03-12 21:27:10|529.46|525.46|529.37|525.37|529.54|525.54|529.37|525.37|29
1615584440000|2021-03-12 21:27:20|529.36|525.36|529.35|525.35|529.45|525.45|529.35|525.35|16
1615584450000|2021-03-12 21:27:30|529.39|525.39|529.63|525.63|529.67|525.67|529.36|525.36|27
1615584460000|2021-03-12 21:27:40|529.62|525.62|529.89|525.89|529.9|525.9|529.26|525.26|19
1615584470000|2021-03-12 21:27:50|529.88|525.88|529.9|525.9|529.9|525.9|529.88|525.88|15
1615584480000|2021-03-12 21:28:00|530.09|526.09|530.26|526.26|530.26|526.26|530.04|526.04|26
1615584490000|2021-03-12 21:28:10|530.15|526.15|530.22|526.22|530.3|526.3|530.15|526.15|27
1615584500000|2021-03-12 21:28:20|530.09|526.09|530.29|526.29|530.31|526.31|530.07|526.07|26
1615584510000|2021-03-12 21:28:30|530.31|526.31|530.41|526.41|530.43|526.43|530.3|526.3|15
1615584520000|2021-03-12 21:28:40|530.39|526.39|530.25|526.25|530.4|526.4|530.02|526.02|25
1615584530000|2021-03-12 21:28:50|530.22|526.22|530.34|526.34|530.37|526.37|530.04|526.04|29
1615584540000|2021-03-12 21:29:00|530.3|526.3|530.36|526.36|530.37|526.37|530.3|526.3|20
1615584550000|2021-03-12 21:29:10|530.35|526.35|530.46|526.46|530.46|526.46|530.27|526.27|18
1615584560000|2021-03-12 21:29:20|530.36|526.36|530.38|526.38|530.52|526.52|530.3|526.3|25
1615584570000|2021-03-12 21:29:30|530.39|526.39|530.48|526.48|530.54|526.54|530.34|526.34|24
1615584580000|2021-03-12 21:29:40|530.49|526.49|530.48|526.48|530.6|526.6|530.42|526.42|19
1615584590000|2021-03-12 21:29:50|530.47|526.47|530.64|526.64|530.65|526.65|530.47|526.47|19
1615584600000|2021-03-12 21:30:00|530.65|526.65|530.43|526.43|530.65|526.65|530.31|526.31|21
1615584610000|2021-03-12 21:30:10|530.44|526.44|530.05|526.05|530.44|526.44|530.04|526.04|23
1615584620000|2021-03-12 21:30:20|530.04|526.04|530.29|526.29|530.3|526.3|529.94|525.94|21
1615584630000|2021-03-12 21:30:30|530.27|526.27|530.2|526.2|530.29|526.29|530.18|526.18|19
1615584640000|2021-03-12 21:30:40|530.19|526.19|530.23|526.23|530.26|526.26|530.11|526.11|18
1615584650000|2021-03-12 21:30:50|530.22|526.22|530.13|526.13|530.25|526.25|530.11|526.11|16
1615584660000|2021-03-12 21:31:00|530.17|526.17|530.14|526.14|530.37|526.37|530.11|526.11|31
1615584670000|2021-03-12 21:31:10|530.13|526.13|529.94|525.94|530.13|526.13|529.86|525.86|24
1615584680000|2021-03-12 21:31:20|529.95|525.95|529.96|525.96|529.98|525.98|529.86|525.86|22
1615584690000|2021-03-12 21:31:30|529.98|525.98|529.84|525.84|529.98|525.98|529.82|525.82|28
1615584700000|2021-03-12 21:31:40|529.83|525.83|529.86|525.86|529.98|525.98|529.75|525.75|23
1615584710000|2021-03-12 21:31:50|529.75|525.75|529.77|525.77|529.81|525.81|529.69|525.69|31
1615584720000|2021-03-12 21:32:00|529.75|525.75|529.92|525.92|529.95|525.95|529.75|525.75|27
1615584730000|2021-03-12 21:32:10|529.93|525.93|529.88|525.88|529.95|525.95|529.55|525.55|21
1615584740000|2021-03-12 21:32:20|529.85|525.85|530.18|526.18|530.22|526.22|529.81|525.81|32
1615584750000|2021-03-12 21:32:30|530.19|526.19|530.47|526.47|530.52|526.52|530.16|526.16|31
1615584760000|2021-03-12 21:32:40|530.5|526.5|530.5|526.5|530.69|526.69|530.31|526.31|24
1615584770000|2021-03-12 21:32:50|530.65|526.65|530.97|526.97|530.97|526.97|530.55|526.55|27
1615584780000|2021-03-12 21:33:00|530.9|526.9|530.68|526.68|531.03|527.03|530.62|526.62|34
1615584790000|2021-03-12 21:33:10|531.06|527.06|531.08|527.08|531.2|527.2|530.57|526.57|30
1615584800000|2021-03-12 21:33:20|531.12|527.12|531.18|527.18|531.38|527.38|531.09|527.09|33
1615584810000|2021-03-12 21:33:30|531.2|527.2|531.29|527.29|531.32|527.32|531.12|527.12|26
1615584820000|2021-03-12 21:33:40|531.25|527.25|531.22|527.22|531.38|527.38|531.1|527.1|33
1615584830000|2021-03-12 21:33:50|531.23|527.23|531.3|527.3|531.42|527.42|531.13|527.13|33
1615584840000|2021-03-12 21:34:00|531.37|527.37|531.13|527.13|531.45|527.45|531.03|527.03|33
1615584850000|2021-03-12 21:34:10|531.14|527.14|531.38|527.38|531.45|527.45|531.07|527.07|33
1615584860000|2021-03-12 21:34:20|531.39|527.39|531.68|527.68|531.75|527.75|531.39|527.39|31
1615584870000|2021-03-12 21:34:30|531.69|527.69|531.66|527.66|531.7|527.7|531.37|527.37|30
1615584880000|2021-03-12 21:34:40|531.67|527.67|531.68|527.68|532.05|528.05|531.48|527.48|29
1615584890000|2021-03-12 21:34:50|531.71|527.71|532.38|528.38|532.47|528.47|531.5|527.5|36
1615584900000|2021-03-12 21:35:00|532.4|528.4|532.58|528.58|532.58|528.58|532.36|528.36|19
1615584910000|2021-03-12 21:35:10|532.59|528.59|532.86|528.86|532.86|528.86|532.35|528.35|32
1615584920000|2021-03-12 21:35:20|532.82|528.82|532.9|528.9|532.98|528.98|532.59|528.59|30
1615584930000|2021-03-12 21:35:30|532.49|528.49|532.58|528.58|533.01|529.01|532.49|528.49|26
1615584940000|2021-03-12 21:35:40|532.64|528.64|532.6|528.6|532.99|528.99|532.38|528.38|24
1615584950000|2021-03-12 21:35:50|532.67|528.67|532.84|528.84|532.94|528.94|532.44|528.44|29
1615584960000|2021-03-12 21:36:00|532.9|528.9|533.38|529.38|533.45|529.45|532.9|528.9|33
1615584970000|2021-03-12 21:36:10|533.42|529.42|533.5|529.5|533.6|529.6|533.42|529.42|29
1615584980000|2021-03-12 21:36:20|533.49|529.49|533.42|529.42|533.49|529.49|533.09|529.09|27
1615584990000|2021-03-12 21:36:30|533.41|529.41|533.48|529.48|533.51|529.51|533.3|529.3|26
1615585000000|2021-03-12 21:36:40|533.46|529.46|533.37|529.37|533.48|529.48|533.37|529.37|21
1615585010000|2021-03-12 21:36:50|533.36|529.36|533.53|529.53|533.54|529.54|533.11|529.11|31
1615585020000|2021-03-12 21:37:00|533.52|529.52|533.59|529.59|533.6|529.6|533.46|529.46|20
1615585030000|2021-03-12 21:37:10|533.58|529.58|533.68|529.68|533.74|529.74|533.51|529.51|27
1615585040000|2021-03-12 21:37:20|533.69|529.69|533.65|529.65|533.71|529.71|533.59|529.59|20
1615585050000|2021-03-12 21:37:30|533.66|529.66|533.62|529.62|533.68|529.68|533.61|529.61|9
1615585060000|2021-03-12 21:37:40|533.58|529.58|533.68|529.68|533.73|529.73|533.46|529.46|16
1615585070000|2021-03-12 21:37:50|533.67|529.67|533.44|529.44|533.68|529.68|533.42|529.42|25
1615585080000|2021-03-12 21:38:00|533.43|529.43|533.57|529.57|533.67|529.67|533.42|529.42|24
1615585090000|2021-03-12 21:38:10|533.56|529.56|533.43|529.43|533.63|529.63|533.38|529.38|28
1615585100000|2021-03-12 21:38:20|533.44|529.44|533.43|529.43|533.44|529.44|533.25|529.25|17
1615585110000|2021-03-12 21:38:30|533.23|529.23|533.14|529.14|533.47|529.47|533.14|529.14|26
1615585120000|2021-03-12 21:38:40|533.15|529.15|533.1|529.1|533.16|529.16|533.05|529.05|22
1615585130000|2021-03-12 21:38:50|533.12|529.12|533.36|529.36|533.42|529.42|533.06|529.06|29
1615585140000|2021-03-12 21:39:00|533.35|529.35|533.14|529.14|533.36|529.36|533.07|529.07|22
1615585150000|2021-03-12 21:39:10|533.13|529.13|533.03|529.03|533.13|529.13|532.95|528.95|20
1615585160000|2021-03-12 21:39:20|533.04|529.04|532.84|528.84|533.09|529.09|532.77|528.77|22
1615585170000|2021-03-12 21:39:30|532.85|528.85|532.75|528.75|532.98|528.98|532.73|528.73|28
1615585180000|2021-03-12 21:39:40|532.78|528.78|532.87|528.87|532.87|528.87|532.78|528.78|18
1615585190000|2021-03-12 21:39:50|532.86|528.86|532.85|528.85|532.86|528.86|532.81|528.81|16
1615585200000|2021-03-12 21:40:00|532.86|528.86|533.02|529.02|533.05|529.05|532.86|528.86|21
1615585210000|2021-03-12 21:40:10|532.94|528.94|532.9|528.9|533|529|532.82|528.82|31
1615585220000|2021-03-12 21:40:20|532.89|528.89|532.84|528.84|532.94|528.94|532.84|528.84|14
1615585230000|2021-03-12 21:40:30|532.8|528.8|532.8|528.8|532.86|528.86|532.77|528.77|28
1615585240000|2021-03-12 21:40:40|532.81|528.81|532.67|528.67|532.81|528.81|532.66|528.66|23
1615585250000|2021-03-12 21:40:50|532.68|528.68|532.4|528.4|532.68|528.68|532.36|528.36|24
1615585260000|2021-03-12 21:41:00|532.41|528.41|532.91|528.91|532.91|528.91|532.41|528.41|26
1615585270000|2021-03-12 21:41:10|532.92|528.92|533.02|529.02|533.18|529.18|532.92|528.92|29
1615585280000|2021-03-12 21:41:20|533.05|529.05|532.85|528.85|533.09|529.09|532.8|528.8|30
1615585290000|2021-03-12 21:41:30|532.83|528.83|532.79|528.79|532.87|528.87|532.72|528.72|24
1615585300000|2021-03-12 21:41:40|532.8|528.8|532.74|528.74|532.84|528.84|532.63|528.63|23
1615585310000|2021-03-12 21:41:50|532.72|528.72|532.86|528.86|532.96|528.96|532.61|528.61|21
1615585320000|2021-03-12 21:42:00|532.88|528.88|532.88|528.88|532.97|528.97|532.79|528.79|18
1615585330000|2021-03-12 21:42:10|532.83|528.83|532.78|528.78|533.06|529.06|532.74|528.74|33
1615585340000|2021-03-12 21:42:20|532.79|528.79|532.86|528.86|533|529|532.75|528.75|29
1615585350000|2021-03-12 21:42:30|532.87|528.87|532.76|528.76|532.89|528.89|532.72|528.72|23
1615585360000|2021-03-12 21:42:40|532.74|528.74|532.66|528.66|532.74|528.74|532.64|528.64|20
1615585370000|2021-03-12 21:42:50|532.65|528.65|532.72|528.72|532.75|528.75|532.59|528.59|18
1615585380000|2021-03-12 21:43:00|532.73|528.73|532.69|528.69|532.76|528.76|532.67|528.67|20
1615585390000|2021-03-12 21:43:10|532.7|528.7|532.73|528.73|532.74|528.74|532.66|528.66|20
1615585400000|2021-03-12 21:43:20|532.75|528.75|532.76|528.76|532.87|528.87|532.63|528.63|19
1615585410000|2021-03-12 21:43:30|532.69|528.69|532.84|528.84|532.87|528.87|532.65|528.65|25
1615585420000|2021-03-12 21:43:40|532.85|528.85|532.77|528.77|532.85|528.85|532.65|528.65|25
1615585430000|2021-03-12 21:43:50|532.78|528.78|532.72|528.72|532.78|528.78|532.67|528.67|17
1615585440000|2021-03-12 21:44:00|532.63|528.63|532.75|528.75|532.81|528.81|532.63|528.63|24
1615585450000|2021-03-12 21:44:10|532.76|528.76|532.74|528.74|532.81|528.81|532.72|528.72|25
1615585460000|2021-03-12 21:44:20|532.7|528.7|532.6|528.6|532.74|528.74|532.6|528.6|23
1615585470000|2021-03-12 21:44:30|532.62|528.62|532.72|528.72|532.75|528.75|532.57|528.57|24
1615585480000|2021-03-12 21:44:40|532.73|528.73|532.55|528.55|532.81|528.81|532.55|528.55|26
1615585490000|2021-03-12 21:44:50|532.65|528.65|532.54|528.54|532.65|528.65|532.47|528.47|24
1615585500000|2021-03-12 21:45:00|532.56|528.56|532.74|528.74|532.75|528.75|532.52|528.52|17
1615585510000|2021-03-12 21:45:10|532.76|528.76|532.56|528.56|532.82|528.82|532.5|528.5|25
1615585520000|2021-03-12 21:45:20|532.55|528.55|532.6|528.6|532.61|528.61|532.5|528.5|19
1615585530000|2021-03-12 21:45:30|532.63|528.63|532.55|528.55|532.65|528.65|532.55|528.55|20
1615585540000|2021-03-12 21:45:40|532.57|528.57|532.24|528.24|532.58|528.58|532.23|528.23|28
1615585550000|2021-03-12 21:45:50|532.28|528.28|531.73|527.73|532.31|528.31|531.72|527.72|30
1615585560000|2021-03-12 21:46:00|531.78|527.78|531.96|527.96|532.04|528.04|531.78|527.78|27
1615585570000|2021-03-12 21:46:10|532.01|528.01|532.01|528.01|532.17|528.17|532.01|528.01|19
1615585580000|2021-03-12 21:46:20|532.02|528.02|531.74|527.74|532.02|528.02|531.74|527.74|19
1615585590000|2021-03-12 21:46:30|531.72|527.72|531.59|527.59|531.72|527.72|531.59|527.59|25
1615585600000|2021-03-12 21:46:40|531.6|527.6|531.39|527.39|531.6|527.6|531.37|527.37|24
1615585610000|2021-03-12 21:46:50|531.29|527.29|531.06|527.06|531.31|527.31|531.02|527.02|16
1615585620000|2021-03-12 21:47:00|531.07|527.07|531.04|527.04|531.08|527.08|531|527|21
1615585630000|2021-03-12 21:47:10|531.05|527.05|530.98|526.98|531.18|527.18|530.98|526.98|29
1615585640000|2021-03-12 21:47:20|530.97|526.97|530.74|526.74|530.98|526.98|530.74|526.74|28
1615585650000|2021-03-12 21:47:30|530.79|526.79|530.51|526.51|530.81|526.81|530.48|526.48|27
1615585660000|2021-03-12 21:47:40|530.52|526.52|530.51|526.51|530.54|526.54|530.47|526.47|19
1615585670000|2021-03-12 21:47:50|530.5|526.5|530.63|526.63|530.64|526.64|530.44|526.44|23
1615585680000|2021-03-12 21:48:00|530.62|526.62|530.62|526.62|530.7|526.7|530.61|526.61|19
1615585690000|2021-03-12 21:48:10|530.64|526.64|530.59|526.59|530.69|526.69|530.59|526.59|21
1615585700000|2021-03-12 21:48:20|530.6|526.6|529.88|525.88|530.61|526.61|529.88|525.88|34
1615585710000|2021-03-12 21:48:30|529.96|525.96|530.23|526.23|530.26|526.26|529.9|525.9|29
1615585720000|2021-03-12 21:48:40|530.06|526.06|530.31|526.31|530.44|526.44|530.06|526.06|29
1615585730000|2021-03-12 21:48:50|530.38|526.38|529.96|525.96|530.38|526.38|529.96|525.96|32
1615585740000|2021-03-12 21:49:00|529.99|525.99|530.15|526.15|530.2|526.2|529.88|525.88|29
1615585750000|2021-03-12 21:49:10|530.16|526.16|530.26|526.26|530.26|526.26|530.16|526.16|15
1615585760000|2021-03-12 21:49:20|530.25|526.25|530.22|526.22|530.25|526.25|530.21|526.21|12
1615585770000|2021-03-12 21:49:30|530.21|526.21|530.15|526.15|530.21|526.21|530.13|526.13|19
1615585780000|2021-03-12 21:49:40|530.16|526.16|530.37|526.37|530.39|526.39|530.16|526.16|14
1615585790000|2021-03-12 21:49:50|530.38|526.38|530.38|526.38|530.5|526.5|530.38|526.38|17
1615585800000|2021-03-12 21:50:00|530.37|526.37|530.47|526.47|530.5|526.5|530.22|526.22|19
1615585810000|2021-03-12 21:50:10|530.46|526.46|530.53|526.53|530.54|526.54|530.45|526.45|21
1615585820000|2021-03-12 21:50:20|530.54|526.54|531.26|527.26|531.26|527.26|530.49|526.49|19
1615585830000|2021-03-12 21:50:30|531.21|527.21|531.69|527.69|531.7|527.7|531.21|527.21|28
1615585840000|2021-03-12 21:50:40|531.66|527.66|531.29|527.29|531.71|527.71|531.27|527.27|28
1615585850000|2021-03-12 21:50:50|531.26|527.26|531.47|527.47|531.48|527.48|531.25|527.25|20
1615585860000|2021-03-12 21:51:00|531.49|527.49|531.12|527.12|531.49|527.49|531.06|527.06|19
1615585870000|2021-03-12 21:51:10|531.11|527.11|531.03|527.03|531.11|527.11|531.02|527.02|12
1615585880000|2021-03-12 21:51:20|530.97|526.97|530.92|526.92|531.03|527.03|530.91|526.91|14
1615585890000|2021-03-12 21:51:30|530.91|526.91|530.93|526.93|530.95|526.95|530.85|526.85|25
1615585900000|2021-03-12 21:51:40|530.94|526.94|530.94|526.94|530.95|526.95|530.93|526.93|10
1615585910000|2021-03-12 21:51:50|530.93|526.93|530.9|526.9|530.94|526.94|530.89|526.89|9
1615585920000|2021-03-12 21:52:00|530.96|526.96|531.07|527.07|531.07|527.07|530.89|526.89|22
1615585930000|2021-03-12 21:52:10|531.08|527.08|531.11|527.11|531.2|527.2|531.08|527.08|21
1615585940000|2021-03-12 21:52:20|531.23|527.23|531.3|527.3|531.4|527.4|531.23|527.23|24
1615585950000|2021-03-12 21:52:30|531.31|527.31|531.09|527.09|531.32|527.32|531.09|527.09|20
1615585960000|2021-03-12 21:52:40|531.13|527.13|531.35|527.35|531.35|527.35|531.11|527.11|24
1615585970000|2021-03-12 21:52:50|531.34|527.34|531.19|527.19|531.34|527.34|531.14|527.14|25
1615585980000|2021-03-12 21:53:00|531.17|527.17|531.22|527.22|531.24|527.24|531.15|527.15|27
1615585990000|2021-03-12 21:53:10|531.2|527.2|531.32|527.32|531.51|527.51|531.05|527.05|35
1615586000000|2021-03-12 21:53:20|531.31|527.31|531.36|527.36|531.37|527.37|531.31|527.31|19
1615586010000|2021-03-12 21:53:30|531.29|527.29|531.31|527.31|531.43|527.43|531.1|527.1|32
1615586020000|2021-03-12 21:53:40|531.37|527.37|531.24|527.24|531.37|527.37|531.21|527.21|24
1615586030000|2021-03-12 21:53:50|531.25|527.25|531.24|527.24|531.33|527.33|531.23|527.23|19
1615586040000|2021-03-12 21:54:00|531.21|527.21|531.3|527.3|531.34|527.34|531.21|527.21|17
1615586050000|2021-03-12 21:54:10|531.29|527.29|531.07|527.07|531.33|527.33|531.07|527.07|23
1615586060000|2021-03-12 21:54:20|531.06|527.06|530.97|526.97|531.12|527.12|530.95|526.95|25
1615586070000|2021-03-12 21:54:30|530.99|526.99|530.88|526.88|531.14|527.14|530.87|526.87|28
1615586080000|2021-03-12 21:54:40|530.87|526.87|530.95|526.95|530.96|526.96|530.83|526.83|26
1615586090000|2021-03-12 21:54:50|530.97|526.97|530.74|526.74|531.11|527.11|530.74|526.74|33
1615586100000|2021-03-12 21:55:00|530.7|526.7|531.19|527.19|531.21|527.21|530.66|526.66|31
1615586110000|2021-03-12 21:55:10|531.2|527.2|531.46|527.46|531.5|527.5|531.19|527.19|28
1615586120000|2021-03-12 21:55:20|531.44|527.44|531.35|527.35|531.45|527.45|531.31|527.31|31
1615586130000|2021-03-12 21:55:30|531.31|527.31|531.42|527.42|531.42|527.42|531.26|527.26|17
1615586140000|2021-03-12 21:55:40|531.43|527.43|531.56|527.56|531.66|527.66|531.43|527.43|29
1615586150000|2021-03-12 21:55:50|531.55|527.55|531.68|527.68|531.68|527.68|531.39|527.39|28
1615586160000|2021-03-12 21:56:00|531.69|527.69|531.84|527.84|531.87|527.87|531.69|527.69|15
1615586170000|2021-03-12 21:56:10|531.87|527.87|531.78|527.78|531.87|527.87|531.49|527.49|28
1615586180000|2021-03-12 21:56:20|531.76|527.76|531.75|527.75|531.78|527.78|531.74|527.74|18
1615586190000|2021-03-12 21:56:30|531.77|527.77|531.87|527.87|531.88|527.88|531.77|527.77|12
1615586200000|2021-03-12 21:56:40|531.88|527.88|531.87|527.87|531.89|527.89|531.87|527.87|4
1615586210000|2021-03-12 21:56:50|531.88|527.88|531.88|527.88|531.88|527.88|531.84|527.84|18
1615586220000|2021-03-12 21:57:00|531.89|527.89|531.85|527.85|531.92|527.92|531.85|527.85|16
1615586230000|2021-03-12 21:57:10|531.86|527.86|531.86|527.86|531.87|527.87|531.83|527.83|12
1615586240000|2021-03-12 21:57:20|531.85|527.85|531.81|527.81|531.87|527.87|531.81|527.81|10
1615586250000|2021-03-12 21:57:30|531.8|527.8|531.54|527.54|531.84|527.84|531.49|527.49|22
1615586260000|2021-03-12 21:57:40|531.55|527.55|531.6|527.6|531.6|527.6|531.4|527.4|24
1615586270000|2021-03-12 21:57:50|531.59|527.59|531.45|527.45|531.59|527.59|531.37|527.37|18
1615586280000|2021-03-12 21:58:00|531.46|527.46|531.57|527.57|531.59|527.59|531.46|527.46|19
1615586290000|2021-03-12 21:58:10|531.56|527.56|531.54|527.54|531.56|527.56|531.51|527.51|18
1615586300000|2021-03-12 21:58:20|531.52|527.52|531.55|527.55|531.57|527.57|531.52|527.52|9
1615586310000|2021-03-12 21:58:30|531.56|527.56|531.79|527.79|531.79|527.79|531.53|527.53|15
1615586320000|2021-03-12 21:58:40|531.76|527.76|531.67|527.67|531.81|527.81|531.67|527.67|20
1615586330000|2021-03-12 21:58:50|531.75|527.75|531.75|527.75|531.78|527.78|531.54|527.54|23
1615622460000|2021-03-13 08:01:00|550.32|546.32|550.24|546.24|550.36|546.36|550.21|546.21|23
1615622470000|2021-03-13 08:01:10|550.26|546.26|550.69|546.69|550.78|546.78|550.26|546.26|22
1615622480000|2021-03-13 08:01:20|550.68|546.68|550.75|546.75|550.78|546.78|550.68|546.68|8
1615622490000|2021-03-13 08:01:30|550.51|546.51|551.46|547.46|551.48|547.48|550.51|546.51|33
1615622500000|2021-03-13 08:01:40|551.45|547.45|551.49|547.49|551.55|547.55|551.41|547.41|21
1615622510000|2021-03-13 08:01:50|551.5|547.5|551.43|547.43|551.61|547.61|551.33|547.33|17
1615622520000|2021-03-13 08:02:00|551.45|547.45|551.62|547.62|551.62|547.62|551.45|547.45|26
1615622530000|2021-03-13 08:02:10|551.58|547.58|551.43|547.43|551.73|547.73|551.42|547.42|20
1615622540000|2021-03-13 08:02:20|551.42|547.42|551.76|547.76|551.86|547.86|551.27|547.27|31
1615622550000|2021-03-13 08:02:30|551.8|547.8|551.8|547.8|551.82|547.82|551.69|547.69|29
1615622560000|2021-03-13 08:02:40|551.81|547.81|551.43|547.43|551.83|547.83|551.43|547.43|18
1615622570000|2021-03-13 08:02:50|551.42|547.42|551.08|547.08|551.42|547.42|550.74|546.74|26
1615622580000|2021-03-13 08:03:00|551.18|547.18|550.87|546.87|551.19|547.19|550.87|546.87|30
1615622590000|2021-03-13 08:03:10|550.91|546.91|551.56|547.56|551.56|547.56|550.81|546.81|30
1615622600000|2021-03-13 08:03:20|551.63|547.63|551.76|547.76|551.79|547.79|551.61|547.61|32
1615622610000|2021-03-13 08:03:30|551.77|547.77|551.65|547.65|551.85|547.85|551.48|547.48|22
1615622620000|2021-03-13 08:03:40|551.56|547.56|551.73|547.73|551.75|547.75|551.56|547.56|22
1615622630000|2021-03-13 08:03:50|551.7|547.7|551.43|547.43|551.73|547.73|551.42|547.42|34
1615622640000|2021-03-13 08:04:00|551.39|547.39|551.57|547.57|551.65|547.65|551.36|547.36|28
1615622650000|2021-03-13 08:04:10|551.56|547.56|551.63|547.63|551.67|547.67|551.4|547.4|33
1615622660000|2021-03-13 08:04:20|551.64|547.64|551.28|547.28|551.66|547.66|551.14|547.14|31
1615622670000|2021-03-13 08:04:30|551.38|547.38|551.26|547.26|551.42|547.42|551.18|547.18|33
1615622680000|2021-03-13 08:04:40|551.28|547.28|551.19|547.19|551.3|547.3|551.06|547.06|29
1615622690000|2021-03-13 08:04:50|551.22|547.22|550.48|546.48|551.24|547.24|550.48|546.48|29
1615622700000|2021-03-13 08:05:00|550.47|546.47|550.32|546.32|550.47|546.47|550.22|546.22|39
1615622710000|2021-03-13 08:05:10|550.26|546.26|550.25|546.25|550.3|546.3|550.17|546.17|31
1615622720000|2021-03-13 08:05:20|550.26|546.26|550|546|550.26|546.26|549.98|545.98|28
1615622730000|2021-03-13 08:05:30|549.98|545.98|549.72|545.72|549.99|545.99|549.72|545.72|28
1615622740000|2021-03-13 08:05:40|549.73|545.73|549.48|545.48|549.98|545.98|549.37|545.37|22
1615622750000|2021-03-13 08:05:50|549.47|545.47|549.64|545.64|549.65|545.65|549.42|545.42|26
1615622760000|2021-03-13 08:06:00|549.66|545.66|549.74|545.74|549.74|545.74|549.42|545.42|24
1615622770000|2021-03-13 08:06:10|549.73|545.73|549.75|545.75|549.75|545.75|549.64|545.64|22
1615622780000|2021-03-13 08:06:20|549.93|545.93|550.31|546.31|550.31|546.31|549.93|545.93|35
1615622790000|2021-03-13 08:06:30|550.32|546.32|550.37|546.37|550.4|546.4|550.05|546.05|26
1615622800000|2021-03-13 08:06:40|550.38|546.38|550.62|546.62|550.69|546.69|550.36|546.36|30
1615622810000|2021-03-13 08:06:50|550.61|546.61|550.94|546.94|550.95|546.95|550.53|546.53|28
1615622820000|2021-03-13 08:07:00|550.95|546.95|550.86|546.86|550.96|546.96|550.57|546.57|30
1615622830000|2021-03-13 08:07:10|550.87|546.87|550.65|546.65|550.91|546.91|550.65|546.65|22
1615622840000|2021-03-13 08:07:20|550.61|546.61|550.1|546.1|550.61|546.61|550.08|546.08|24
1615622850000|2021-03-13 08:07:30|550.11|546.11|549.99|545.99|550.13|546.13|549.94|545.94|18
1615622860000|2021-03-13 08:07:40|549.95|545.95|549.9|545.9|550|546|549.89|545.89|20
1615622870000|2021-03-13 08:07:50|549.91|545.91|549.69|545.69|549.98|545.98|549.69|545.69|21
1615622880000|2021-03-13 08:08:00|549.7|545.7|549.69|545.69|549.71|545.71|549.51|545.51|26
1615622890000|2021-03-13 08:08:10|549.7|545.7|549.72|545.72|549.74|545.74|549.67|545.67|16
1615622900000|2021-03-13 08:08:20|549.7|545.7|549.64|545.64|549.93|545.93|549.63|545.63|27
1615622910000|2021-03-13 08:08:30|549.6|545.6|549.84|545.84|549.84|545.84|549.59|545.59|31
1615622920000|2021-03-13 08:08:40|549.82|545.82|549.88|545.88|549.91|545.91|549.65|545.65|22
1615622930000|2021-03-13 08:08:50|549.86|545.86|549.84|545.84|549.9|545.9|549.83|545.83|13
1615622940000|2021-03-13 08:09:00|549.83|545.83|549.85|545.85|549.85|545.85|549.72|545.72|22
1615622950000|2021-03-13 08:09:10|549.86|545.86|549.77|545.77|549.86|545.86|549.71|545.71|24
1615622960000|2021-03-13 08:09:20|549.75|545.75|549.4|545.4|549.76|545.76|549.4|545.4|13
1615622970000|2021-03-13 08:09:30|549.39|545.39|549.6|545.6|549.6|545.6|549.39|545.39|16
1615622980000|2021-03-13 08:09:40|549.59|545.59|549.57|545.57|549.69|545.69|549.57|545.57|13
1615622990000|2021-03-13 08:09:50|549.56|545.56|549.47|545.47|549.57|545.57|549.42|545.42|20
1615623000000|2021-03-13 08:10:00|549.48|545.48|549.3|545.3|549.48|545.48|549.24|545.24|16
1615623010000|2021-03-13 08:10:10|549.31|545.31|549.35|545.35|549.37|545.37|549.31|545.31|23
1615623020000|2021-03-13 08:10:20|549.37|545.37|549.37|545.37|549.39|545.39|549.36|545.36|16
1615623030000|2021-03-13 08:10:30|549.36|545.36|549.31|545.31|549.36|545.36|549.3|545.3|14
1615623040000|2021-03-13 08:10:40|549.33|545.33|548.99|544.99|549.34|545.34|548.95|544.95|25
1615623050000|2021-03-13 08:10:50|549.02|545.02|549.17|545.17|549.17|545.17|548.79|544.79|31
1615623060000|2021-03-13 08:11:00|549.16|545.16|549.04|545.04|549.28|545.28|549.04|545.04|23
1615623070000|2021-03-13 08:11:10|549.03|545.03|548.63|544.63|549.05|545.05|548.62|544.62|25
1615623080000|2021-03-13 08:11:20|548.83|544.83|548.49|544.49|548.83|544.83|548.25|544.25|31
1615623090000|2021-03-13 08:11:30|548.35|544.35|548|544|548.53|544.53|548|544|23
1615623100000|2021-03-13 08:11:40|548.01|544.01|548.07|544.07|548.19|544.19|548.01|544.01|20
1615623110000|2021-03-13 08:11:50|548.08|544.08|547.59|543.59|548.08|544.08|547.53|543.53|22
1615623120000|2021-03-13 08:12:00|547.61|543.61|548.01|544.01|548.01|544.01|547.55|543.55|25
1615623130000|2021-03-13 08:12:10|548.07|544.07|547.74|543.74|548.1|544.1|547.72|543.72|22
1615623140000|2021-03-13 08:12:20|547.72|543.72|547.7|543.7|547.92|543.92|547.63|543.63|20
1615623150000|2021-03-13 08:12:30|547.68|543.68|547.86|543.86|547.87|543.87|547.65|543.65|18
1615623160000|2021-03-13 08:12:40|547.84|543.84|548.03|544.03|548.15|544.15|547.81|543.81|29
1615623170000|2021-03-13 08:12:50|548.08|544.08|548.07|544.07|548.1|544.1|548.06|544.06|18
1615623180000|2021-03-13 08:13:00|548.09|544.09|548.09|544.09|548.12|544.12|548.07|544.07|22
1615623190000|2021-03-13 08:13:10|548.1|544.1|548.1|544.1|548.11|544.11|548.09|544.09|8
1615623200000|2021-03-13 08:13:20|548.09|544.09|548.1|544.1|548.11|544.11|547.96|543.96|22
1615623210000|2021-03-13 08:13:30|548.09|544.09|548.1|544.1|548.1|544.1|548.06|544.06|12
1615623220000|2021-03-13 08:13:40|548.09|544.09|548.04|544.04|548.09|544.09|548.04|544.04|14
1615623230000|2021-03-13 08:13:50|548.03|544.03|548.05|544.05|548.21|544.21|548.03|544.03|16
1615623240000|2021-03-13 08:14:00|548.06|544.06|548.06|544.06|548.07|544.07|548.04|544.04|12
1615623250000|2021-03-13 08:14:10|548.07|544.07|548.02|544.02|548.21|544.21|548.02|544.02|28
1615623260000|2021-03-13 08:14:20|548|544|548.12|544.12|548.13|544.13|547.98|543.98|23
1615623270000|2021-03-13 08:14:30|548.11|544.11|548.08|544.08|548.12|544.12|548.07|544.07|24
1615623280000|2021-03-13 08:14:40|548.07|544.07|548.12|544.12|548.16|544.16|548.07|544.07|16
1615623290000|2021-03-13 08:14:50|548.11|544.11|548.12|544.12|548.13|544.13|548.08|544.08|23
1615623300000|2021-03-13 08:15:00|548.11|544.11|548.44|544.44|548.5|544.5|548.11|544.11|18
1615623310000|2021-03-13 08:15:10|548.41|544.41|548.5|544.5|548.56|544.56|548.41|544.41|21
1615623320000|2021-03-13 08:15:20|548.49|544.49|548.56|544.56|548.65|544.65|548.46|544.46|24
1615623330000|2021-03-13 08:15:30|548.54|544.54|548.33|544.33|548.54|544.54|548.25|544.25|28
1615623340000|2021-03-13 08:15:40|548.34|544.34|548.41|544.41|548.45|544.45|548.11|544.11|24
1615623350000|2021-03-13 08:15:50|548.44|544.44|548.36|544.36|548.44|544.44|548.29|544.29|15
1615623360000|2021-03-13 08:16:00|548.37|544.37|548.17|544.17|548.37|544.37|548.17|544.17|24
1615623370000|2021-03-13 08:16:10|548.13|544.13|548.1|544.1|548.31|544.31|548.1|544.1|18
1615623380000|2021-03-13 08:16:20|548.09|544.09|548.01|544.01|548.09|544.09|547.94|543.94|19
1615623390000|2021-03-13 08:16:30|548|544|547.73|543.73|548.03|544.03|547.73|543.73|13
1615623400000|2021-03-13 08:16:40|547.71|543.71|547.73|543.73|547.83|543.83|547.71|543.71|16
1615623410000|2021-03-13 08:16:50|547.72|543.72|547.68|543.68|547.76|543.76|547.68|543.68|17
1615623420000|2021-03-13 08:17:00|547.69|543.69|547.69|543.69|547.85|543.85|547.68|543.68|16
1615623430000|2021-03-13 08:17:10|547.66|543.66|547.63|543.63|547.76|543.76|547.62|543.62|16
1615623440000|2021-03-13 08:17:20|547.64|543.64|547.61|543.61|547.7|543.7|547.6|543.6|21
1615623450000|2021-03-13 08:17:30|547.62|543.62|547.58|543.58|547.71|543.71|547.57|543.57|19
1615623460000|2021-03-13 08:17:40|547.57|543.57|547.63|543.63|547.63|543.63|547.57|543.57|7
1615623470000|2021-03-13 08:17:50|547.62|543.62|547.62|543.62|547.66|543.66|547.62|543.62|10
1615623480000|2021-03-13 08:18:00|547.63|543.63|547.65|543.65|547.66|543.66|547.62|543.62|10
1615623490000|2021-03-13 08:18:10|547.54|543.54|547.86|543.86|547.88|543.88|547.54|543.54|24
1615623500000|2021-03-13 08:18:20|547.85|543.85|548.06|544.06|548.17|544.17|547.84|543.84|28
1615623510000|2021-03-13 08:18:30|548.09|544.09|547.92|543.92|548.13|544.13|547.92|543.92|16
1615623520000|2021-03-13 08:18:40|547.91|543.91|548.04|544.04|548.06|544.06|547.89|543.89|12
1615623530000|2021-03-13 08:18:50|548.01|544.01|548.03|544.03|548.03|544.03|547.99|543.99|9
1615623540000|2021-03-13 08:19:00|548.02|544.02|548.05|544.05|548.07|544.07|547.98|543.98|14
1615623550000|2021-03-13 08:19:10|548.06|544.06|547.88|543.88|548.06|544.06|547.88|543.88|8
1615623560000|2021-03-13 08:19:20|547.87|543.87|547.75|543.75|547.87|543.87|547.74|543.74|9
1615623570000|2021-03-13 08:19:30|547.76|543.76|547.7|543.7|547.76|543.76|547.7|543.7|11
1615623580000|2021-03-13 08:19:40|547.71|543.71|547.7|543.7|547.84|543.84|547.7|543.7|14
1615623590000|2021-03-13 08:19:50|547.69|543.69|547.61|543.61|547.73|543.73|547.61|543.61|14
1615623600000|2021-03-13 08:20:00|547.64|543.64|547.6|543.6|547.65|543.65|547.58|543.58|9
1615623610000|2021-03-13 08:20:10|547.59|543.59|547.58|543.58|547.6|543.6|547.58|543.58|8
1615623620000|2021-03-13 08:20:20|547.59|543.59|547.69|543.69|547.7|543.7|547.59|543.59|14
1615623630000|2021-03-13 08:20:30|547.68|543.68|547.71|543.71|547.71|543.71|547.68|543.68|9
1615623640000|2021-03-13 08:20:40|547.72|543.72|547.84|543.84|547.89|543.89|547.72|543.72|20
1615623650000|2021-03-13 08:20:50|547.85|543.85|547.99|543.99|548.01|544.01|547.84|543.84|11
1615623660000|2021-03-13 08:21:00|547.98|543.98|547.91|543.91|548.12|544.12|547.91|543.91|23
1615623670000|2021-03-13 08:21:10|547.93|543.93|547.87|543.87|547.93|543.93|547.86|543.86|23
1615623680000|2021-03-13 08:21:20|547.88|543.88|547.82|543.82|547.88|543.88|547.77|543.77|13
1615623690000|2021-03-13 08:21:30|547.81|543.81|547.74|543.74|547.81|543.81|547.74|543.74|5
1615623700000|2021-03-13 08:21:40|547.73|543.73|547.71|543.71|547.73|543.73|547.71|543.71|3
1615623710000|2021-03-13 08:21:50|547.77|543.77|547.76|543.76|547.77|543.77|547.69|543.69|13
1615623720000|2021-03-13 08:22:00|547.75|543.75|547.74|543.74|547.77|543.77|547.68|543.68|19
1615623730000|2021-03-13 08:22:10|547.75|543.75|547.79|543.79|547.81|543.81|547.75|543.75|21
1615623740000|2021-03-13 08:22:20|547.78|543.78|547.77|543.77|547.82|543.82|547.74|543.74|18
1615623750000|2021-03-13 08:22:30|547.76|543.76|547.77|543.77|547.78|543.78|547.75|543.75|24
1615623760000|2021-03-13 08:22:40|547.76|543.76|547.79|543.79|547.79|543.79|547.73|543.73|28
1615623770000|2021-03-13 08:22:50|547.78|543.78|547.73|543.73|547.78|543.78|547.73|543.73|17
1615623780000|2021-03-13 08:23:00|547.72|543.72|547.74|543.74|547.79|543.79|547.72|543.72|11
1615623790000|2021-03-13 08:23:10|547.77|543.77|547.73|543.73|547.8|543.8|547.72|543.72|12
1615623800000|2021-03-13 08:23:20|547.68|543.68|547.74|543.74|547.74|543.74|547.68|543.68|6
1615623810000|2021-03-13 08:23:30|547.75|543.75|547.75|543.75|547.78|543.78|547.74|543.74|11
1615623820000|2021-03-13 08:23:40|547.77|543.77|547.73|543.73|547.77|543.77|547.73|543.73|7
1615623830000|2021-03-13 08:23:50|547.72|543.72|547.7|543.7|547.76|543.76|547.7|543.7|13
1615623840000|2021-03-13 08:24:00|547.71|543.71|547.7|543.7|547.72|543.72|547.69|543.69|12
1615623850000|2021-03-13 08:24:10|547.75|543.75|547.72|543.72|547.76|543.76|547.7|543.7|14
1615623860000|2021-03-13 08:24:20|547.73|543.73|547.72|543.72|547.77|543.77|547.7|543.7|17
1615623870000|2021-03-13 08:24:30|547.74|543.74|547.72|543.72|547.77|543.77|547.7|543.7|23
1615623880000|2021-03-13 08:24:40|547.73|543.73|547.74|543.74|547.79|543.79|547.73|543.73|12
1615623890000|2021-03-13 08:24:50|547.77|543.77|547.73|543.73|547.77|543.77|547.73|543.73|9
1615623900000|2021-03-13 08:25:00|547.74|543.74|547.79|543.79|547.93|543.93|547.73|543.73|17
1615623910000|2021-03-13 08:25:10|547.78|543.78|547.74|543.74|547.87|543.87|547.74|543.74|25
1615623920000|2021-03-13 08:25:20|547.73|543.73|547.75|543.75|547.8|543.8|547.72|543.72|11
1615623930000|2021-03-13 08:25:30|547.74|543.74|547.74|543.74|547.75|543.75|547.73|543.73|4
1615623940000|2021-03-13 08:25:40|547.75|543.75|547.75|543.75|547.75|543.75|547.73|543.73|5
1615623950000|2021-03-13 08:25:50|547.76|543.76|547.75|543.75|547.77|543.77|547.75|543.75|6
1615623960000|2021-03-13 08:26:00|547.74|543.74|547.73|543.73|547.74|543.74|547.73|543.73|2
1615623970000|2021-03-13 08:26:10|547.72|543.72|547.72|543.72|547.75|543.75|547.71|543.71|9
1615623980000|2021-03-13 08:26:20|547.71|543.71|547.67|543.67|547.71|543.71|547.67|543.67|2
1615623990000|2021-03-13 08:26:30|547.66|543.66|547.66|543.66|547.75|543.75|547.66|543.66|9
1615624000000|2021-03-13 08:26:40|547.59|543.59|547.44|543.44|547.59|543.59|547.44|543.44|9
1615624010000|2021-03-13 08:26:50|547.42|543.42|547.35|543.35|547.42|543.42|547.28|543.28|24
1615624020000|2021-03-13 08:27:00|547.34|543.34|547.33|543.33|547.35|543.35|547.3|543.3|19
1615624030000|2021-03-13 08:27:10|547.34|543.34|547.48|543.48|547.48|543.48|547.29|543.29|25
1615624040000|2021-03-13 08:27:20|547.46|543.46|547.4|543.4|547.46|543.46|547.39|543.39|23
1615624050000|2021-03-13 08:27:30|547.41|543.41|547.37|543.37|547.5|543.5|547.37|543.37|22
1615624060000|2021-03-13 08:27:40|547.36|543.36|547.37|543.37|547.37|543.37|547.34|543.34|6
1615624070000|2021-03-13 08:27:50|547.35|543.35|547.38|543.38|547.38|543.38|547.27|543.27|11
1615624080000|2021-03-13 08:28:00|547.32|543.32|547.33|543.33|547.38|543.38|547.31|543.31|10
1615624090000|2021-03-13 08:28:10|547.34|543.34|547.3|543.3|547.34|543.34|547.3|543.3|8
1615624100000|2021-03-13 08:28:20|547.16|543.16|547.15|543.15|547.16|543.16|547.14|543.14|3
1615624110000|2021-03-13 08:28:30|547.14|543.14|547.15|543.15|547.16|543.16|547.14|543.14|3
1615624130000|2021-03-13 08:28:50|547.14|543.14|547.15|543.15|547.15|543.15|547.14|543.14|2
1615624140000|2021-03-13 08:29:00|547.14|543.14|547.14|543.14|547.14|543.14|547.13|543.13|3
1615624150000|2021-03-13 08:29:10|547.13|543.13|547.1|543.1|547.14|543.14|547.1|543.1|9
1615624160000|2021-03-13 08:29:20|547.11|543.11|546.94|542.94|547.11|543.11|546.94|542.94|30
1615624170000|2021-03-13 08:29:30|546.88|542.88|546.89|542.89|546.98|542.98|546.85|542.85|23
1615624180000|2021-03-13 08:29:40|546.9|542.9|546.95|542.95|546.95|542.95|546.78|542.78|25
1615624190000|2021-03-13 08:29:50|546.93|542.93|546.95|542.95|547.05|543.05|546.91|542.91|25
1615624200000|2021-03-13 08:30:00|546.94|542.94|547.03|543.03|547.1|543.1|546.93|542.93|22
1615624210000|2021-03-13 08:30:10|547.04|543.04|547.21|543.21|547.21|543.21|547.03|543.03|32
1615624220000|2021-03-13 08:30:20|547.2|543.2|547.53|543.53|547.54|543.54|547.2|543.2|27
1615624230000|2021-03-13 08:30:30|547.52|543.52|547.42|543.42|547.52|543.52|547.4|543.4|24
1615624240000|2021-03-13 08:30:40|547.44|543.44|547.44|543.44|547.52|543.52|547.42|543.42|24
1615624250000|2021-03-13 08:30:50|547.45|543.45|547.55|543.55|547.57|543.57|547.42|543.42|22
1615624260000|2021-03-13 08:31:00|547.53|543.53|547.22|543.22|547.53|543.53|547.22|543.22|29
1615624270000|2021-03-13 08:31:10|547.3|543.3|547.35|543.35|547.37|543.37|547.28|543.28|15
1615624280000|2021-03-13 08:31:20|547.37|543.37|547.4|543.4|547.41|543.41|547.36|543.36|11
1615624290000|2021-03-13 08:31:30|547.41|543.41|547.4|543.4|547.41|543.41|547.4|543.4|12
1615624300000|2021-03-13 08:31:40|547.39|543.39|547.58|543.58|547.61|543.61|547.39|543.39|22
1615624310000|2021-03-13 08:31:50|547.56|543.56|547.64|543.64|547.66|543.66|547.55|543.55|25
1615624320000|2021-03-13 08:32:00|547.65|543.65|547.91|543.91|547.93|543.93|547.63|543.63|25
1615624330000|2021-03-13 08:32:10|547.9|543.9|547.81|543.81|547.99|543.99|547.78|543.78|24
1615624340000|2021-03-13 08:32:20|547.82|543.82|547.85|543.85|547.86|543.86|547.81|543.81|25
1615624350000|2021-03-13 08:32:30|547.83|543.83|547.84|543.84|547.92|543.92|547.83|543.83|7
1615624360000|2021-03-13 08:32:40|547.83|543.83|547.83|543.83|547.83|543.83|547.83|543.83|1
1615624370000|2021-03-13 08:32:50|547.82|543.82|547.59|543.59|547.82|543.82|547.58|543.58|10
1615624380000|2021-03-13 08:33:00|547.58|543.58|547.58|543.58|547.61|543.61|547.56|543.56|14
1615624390000|2021-03-13 08:33:10|547.6|543.6|547.6|543.6|547.6|543.6|547.6|543.6|1
1615624400000|2021-03-13 08:33:20|547.58|543.58|547.7|543.7|547.77|543.77|547.58|543.58|15
1615624410000|2021-03-13 08:33:30|547.71|543.71|547.82|543.82|547.82|543.82|547.71|543.71|11
1615624420000|2021-03-13 08:33:40|547.8|543.8|547.8|543.8|547.81|543.81|547.79|543.79|11
1615624430000|2021-03-13 08:33:50|547.81|543.81|548.16|544.16|548.16|544.16|547.8|543.8|20
1615624440000|2021-03-13 08:34:00|548.15|544.15|548.14|544.14|548.18|544.18|548.04|544.04|21
1615624450000|2021-03-13 08:34:10|548.16|544.16|548.33|544.33|548.37|544.37|548.15|544.15|24
1615624460000|2021-03-13 08:34:20|548.31|544.31|548.16|544.16|548.35|544.35|548.16|544.16|15
1615624470000|2021-03-13 08:34:30|548.15|544.15|547.96|543.96|548.16|544.16|547.96|543.96|19
1615624480000|2021-03-13 08:34:40|547.95|543.95|547.59|543.59|547.95|543.95|547.59|543.59|12
1615624490000|2021-03-13 08:34:50|547.54|543.54|547.39|543.39|547.54|543.54|547.36|543.36|18
1615624500000|2021-03-13 08:35:00|547.38|543.38|547.46|543.46|547.51|543.51|547.37|543.37|13
1615624510000|2021-03-13 08:35:10|547.45|543.45|547.31|543.31|547.45|543.45|547.31|543.31|8
1615624520000|2021-03-13 08:35:20|547.3|543.3|547.11|543.11|547.3|543.3|547.09|543.09|28
1615624530000|2021-03-13 08:35:30|547.12|543.12|547.07|543.07|547.14|543.14|547.07|543.07|16
1615624540000|2021-03-13 08:35:40|547.08|543.08|547.35|543.35|547.36|543.36|547.08|543.08|22
1615624550000|2021-03-13 08:35:50|547.36|543.36|547.35|543.35|547.37|543.37|547.32|543.32|18
1615624560000|2021-03-13 08:36:00|547.36|543.36|547.61|543.61|547.69|543.69|547.36|543.36|20
1615624570000|2021-03-13 08:36:10|547.62|543.62|547.42|543.42|547.66|543.66|547.42|543.42|24
1615624580000|2021-03-13 08:36:20|547.41|543.41|547.14|543.14|547.41|543.41|547.07|543.07|23
1615624590000|2021-03-13 08:36:30|547.13|543.13|547.1|543.1|547.14|543.14|547.07|543.07|23
1615624600000|2021-03-13 08:36:40|547.11|543.11|547.1|543.1|547.15|543.15|547.05|543.05|27
1615624610000|2021-03-13 08:36:50|547.11|543.11|546.9|542.9|547.11|543.11|546.87|542.87|19
1615624620000|2021-03-13 08:37:00|546.89|542.89|546.95|542.95|546.98|542.98|546.84|542.84|28
1615624630000|2021-03-13 08:37:10|546.97|542.97|546.86|542.86|546.97|542.97|546.86|542.86|17
1615624640000|2021-03-13 08:37:20|546.85|542.85|546.88|542.88|546.89|542.89|546.85|542.85|17
1615624650000|2021-03-13 08:37:30|546.87|542.87|546.69|542.69|546.87|542.87|546.69|542.69|12
1615624660000|2021-03-13 08:37:40|546.6|542.6|546.59|542.59|546.63|542.63|546.59|542.59|16
1615624670000|2021-03-13 08:37:50|546.58|542.58|546.47|542.47|546.58|542.58|546.47|542.47|18
1615624680000|2021-03-13 08:38:00|546.5|542.5|546.45|542.45|546.54|542.54|546.44|542.44|23
1615624690000|2021-03-13 08:38:10|546.47|542.47|546.47|542.47|546.51|542.51|546.46|542.46|16
1615624700000|2021-03-13 08:38:20|546.48|542.48|546.29|542.29|546.48|542.48|546.11|542.11|23
1615624710000|2021-03-13 08:38:30|546.32|542.32|546.13|542.13|546.34|542.34|546.13|542.13|19
1615624720000|2021-03-13 08:38:40|546.14|542.14|545.93|541.93|546.14|542.14|545.92|541.92|17
1615624730000|2021-03-13 08:38:50|545.92|541.92|545.82|541.82|546.4|542.4|545.81|541.81|20
1615624740000|2021-03-13 08:39:00|545.83|541.83|546|542|546|542|545.79|541.79|17
1615624750000|2021-03-13 08:39:10|546.01|542.01|546.4|542.4|546.49|542.49|546.01|542.01|36
1615624760000|2021-03-13 08:39:20|546.39|542.39|546.42|542.42|546.53|542.53|546.34|542.34|23
1615624770000|2021-03-13 08:39:30|546.36|542.36|546.52|542.52|546.52|542.52|546.3|542.3|15
1615624780000|2021-03-13 08:39:40|546.51|542.51|546.53|542.53|546.54|542.54|546.51|542.51|11
1615624790000|2021-03-13 08:39:50|546.51|542.51|546.53|542.53|546.55|542.55|546.51|542.51|4
1615624800000|2021-03-13 08:40:00|546.52|542.52|546.22|542.22|546.52|542.52|546.2|542.2|15
1615624810000|2021-03-13 08:40:10|546.2|542.2|546.19|542.19|546.24|542.24|546.16|542.16|13
1615624820000|2021-03-13 08:40:20|546.24|542.24|546.43|542.43|546.46|542.46|546.2|542.2|22
1615624830000|2021-03-13 08:40:30|546.47|542.47|546.4|542.4|546.47|542.47|546.39|542.39|11
1615624840000|2021-03-13 08:40:40|546.43|542.43|546.41|542.41|546.44|542.44|546.39|542.39|9
1615624850000|2021-03-13 08:40:50|546.42|542.42|546.41|542.41|546.44|542.44|546.4|542.4|14
1615624860000|2021-03-13 08:41:00|546.42|542.42|546.65|542.65|546.66|542.66|546.41|542.41|19
1615624870000|2021-03-13 08:41:10|546.64|542.64|546.59|542.59|546.64|542.64|546.48|542.48|20
1615624880000|2021-03-13 08:41:20|546.6|542.6|546.58|542.58|546.64|542.64|546.5|542.5|25
1615624890000|2021-03-13 08:41:30|546.57|542.57|546.48|542.48|546.57|542.57|546.47|542.47|21
1615624900000|2021-03-13 08:41:40|546.49|542.49|546.47|542.47|546.52|542.52|546.42|542.42|21
1615624910000|2021-03-13 08:41:50|546.46|542.46|546.56|542.56|546.56|542.56|546.46|542.46|12
1615624920000|2021-03-13 08:42:00|546.54|542.54|546.57|542.57|546.6|542.6|546.54|542.54|17
1615624930000|2021-03-13 08:42:10|546.56|542.56|546.82|542.82|546.83|542.83|546.55|542.55|16
1615624940000|2021-03-13 08:42:20|546.81|542.81|546.75|542.75|546.82|542.82|546.71|542.71|21
1615624950000|2021-03-13 08:42:30|546.8|542.8|546.79|542.79|546.83|542.83|546.74|542.74|16
1615624960000|2021-03-13 08:42:40|546.8|542.8|546.81|542.81|546.83|542.83|546.79|542.79|13
1615624970000|2021-03-13 08:42:50|546.82|542.82|547.18|543.18|547.18|543.18|546.82|542.82|25
1615624980000|2021-03-13 08:43:00|547.26|543.26|547.21|543.21|547.28|543.28|547.15|543.15|24
1615624990000|2021-03-13 08:43:10|547.2|543.2|547.18|543.18|547.21|543.21|547.18|543.18|9
1615625000000|2021-03-13 08:43:20|547.19|543.19|547.22|543.22|547.32|543.32|547.18|543.18|11
1615625010000|2021-03-13 08:43:30|547.21|543.21|547.21|543.21|547.25|543.25|547.19|543.19|11
1615625020000|2021-03-13 08:43:40|547.2|543.2|547.11|543.11|547.2|543.2|547.1|543.1|10
1615625030000|2021-03-13 08:43:50|547.1|543.1|547|543|547.1|543.1|547|543|6
1615625040000|2021-03-13 08:44:00|547.03|543.03|547.16|543.16|547.17|543.17|547.01|543.01|16
1615625050000|2021-03-13 08:44:10|547.15|543.15|547.12|543.12|547.15|543.15|547.11|543.11|5
1615625060000|2021-03-13 08:44:20|547.11|543.11|547.08|543.08|547.11|543.11|547.07|543.07|6
1615625070000|2021-03-13 08:44:30|547.07|543.07|547.09|543.09|547.17|543.17|547.07|543.07|5
1615625080000|2021-03-13 08:44:40|547.1|543.1|547.07|543.07|547.1|543.1|547.07|543.07|3
1615625090000|2021-03-13 08:44:50|547.08|543.08|547.07|543.07|547.11|543.11|547.06|543.06|9
1615625100000|2021-03-13 08:45:00|547.08|543.08|547.21|543.21|547.25|543.25|547.07|543.07|13
1615625110000|2021-03-13 08:45:10|547.2|543.2|547.27|543.27|547.27|543.27|547.19|543.19|15
1615625120000|2021-03-13 08:45:20|547.26|543.26|547.51|543.51|547.52|543.52|547.26|543.26|30
1615625130000|2021-03-13 08:45:30|547.56|543.56|547.75|543.75|547.76|543.76|547.56|543.56|18
1615625140000|2021-03-13 08:45:40|547.74|543.74|547.65|543.65|547.74|543.74|547.64|543.64|14
1615625150000|2021-03-13 08:45:50|547.64|543.64|547.62|543.62|547.66|543.66|547.62|543.62|8
1615625160000|2021-03-13 08:46:00|547.61|543.61|547.65|543.65|547.66|543.66|547.61|543.61|15
1615625170000|2021-03-13 08:46:10|547.64|543.64|548.03|544.03|548.09|544.09|547.64|543.64|27
1615625180000|2021-03-13 08:46:20|548.02|544.02|548.03|544.03|548.14|544.14|548.02|544.02|14
1615625190000|2021-03-13 08:46:30|548|544|548|544|548.19|544.19|547.99|543.99|21
1615625200000|2021-03-13 08:46:40|547.99|543.99|548.02|544.02|548.09|544.09|547.98|543.98|17
1615625210000|2021-03-13 08:46:50|548.04|544.04|547.87|543.87|548.04|544.04|547.82|543.82|28
1615625220000|2021-03-13 08:47:00|547.86|543.86|547.93|543.93|547.96|543.96|547.86|543.86|25
1615625230000|2021-03-13 08:47:10|547.94|543.94|548.05|544.05|548.05|544.05|547.93|543.93|9
1615625240000|2021-03-13 08:47:20|548.04|544.04|548.13|544.13|548.13|544.13|548.04|544.04|14
1615625250000|2021-03-13 08:47:30|548.11|544.11|548.14|544.14|548.15|544.15|548.11|544.11|9
1615625260000|2021-03-13 08:47:40|548.15|544.15|547.99|543.99|548.15|544.15|547.97|543.97|15
1615625270000|2021-03-13 08:47:50|547.97|543.97|547.93|543.93|547.98|543.98|547.92|543.92|17
1615625280000|2021-03-13 08:48:00|547.94|543.94|547.93|543.93|547.96|543.96|547.93|543.93|8
1615625290000|2021-03-13 08:48:10|547.91|543.91|547.89|543.89|547.92|543.92|547.89|543.89|7
1615625300000|2021-03-13 08:48:20|547.9|543.9|547.94|543.94|547.95|543.95|547.9|543.9|8
1615625310000|2021-03-13 08:48:30|547.96|543.96|548.04|544.04|548.12|544.12|547.96|543.96|25
1615625320000|2021-03-13 08:48:40|548.03|544.03|548.04|544.04|548.05|544.05|548.02|544.02|13
1615625330000|2021-03-13 08:48:50|548.03|544.03|548.21|544.21|548.25|544.25|548.01|544.01|17
1615625340000|2021-03-13 08:49:00|548.2|544.2|548.19|544.19|548.24|544.24|548.15|544.15|27
1615625350000|2021-03-13 08:49:10|548.2|544.2|548.17|544.17|548.23|544.23|548.13|544.13|20
1615625360000|2021-03-13 08:49:20|548.18|544.18|548.1|544.1|548.18|544.18|548.09|544.09|13
1615625370000|2021-03-13 08:49:30|548.09|544.09|548.06|544.06|548.11|544.11|548.02|544.02|20
1615625380000|2021-03-13 08:49:40|548.05|544.05|548.05|544.05|548.06|544.06|548.04|544.04|11
1615625390000|2021-03-13 08:49:50|548.07|544.07|548.04|544.04|548.08|544.08|548.02|544.02|14
1615625400000|2021-03-13 08:50:00|548.03|544.03|548.01|544.01|548.05|544.05|547.99|543.99|19
1615625410000|2021-03-13 08:50:10|548|544|548|544|548.07|544.07|547.96|543.96|27
1615625420000|2021-03-13 08:50:20|548.01|544.01|548.01|544.01|548.01|544.01|548|544|3
1615625430000|2021-03-13 08:50:30|548|544|548.15|544.15|548.15|544.15|547.92|543.92|14
1615625440000|2021-03-13 08:50:40|548.17|544.17|548.26|544.26|548.35|544.35|548.17|544.17|30
1615625450000|2021-03-13 08:50:50|548.27|544.27|548.21|544.21|548.27|544.27|548.21|544.21|11
1615625460000|2021-03-13 08:51:00|548.11|544.11|548.29|544.29|548.3|544.3|548.11|544.11|18
1615625470000|2021-03-13 08:51:10|548.34|544.34|548.33|544.33|548.35|544.35|548.33|544.33|6
1615625480000|2021-03-13 08:51:20|548.34|544.34|548.46|544.46|548.46|544.46|548.33|544.33|6
1615625490000|2021-03-13 08:51:30|548.45|544.45|548.49|544.49|548.5|544.5|548.4|544.4|15
1615625500000|2021-03-13 08:51:40|548.5|544.5|548.42|544.42|548.5|544.5|548.32|544.32|22
1615625510000|2021-03-13 08:51:50|548.4|544.4|548.3|544.3|548.41|544.41|548.3|544.3|13
1615625520000|2021-03-13 08:52:00|548.29|544.29|548.31|544.31|548.32|544.32|548.19|544.19|18
1615625530000|2021-03-13 08:52:10|548.3|544.3|548.33|544.33|548.39|544.39|548.26|544.26|15
1615625540000|2021-03-13 08:52:20|548.32|544.32|548.35|544.35|548.36|544.36|548.22|544.22|14
1615625550000|2021-03-13 08:52:30|548.32|544.32|548.34|544.34|548.34|544.34|548.27|544.27|17
1615625560000|2021-03-13 08:52:40|548.33|544.33|548.38|544.38|548.46|544.46|548.3|544.3|15
1615625570000|2021-03-13 08:52:50|548.37|544.37|548.42|544.42|548.43|544.43|548.37|544.37|14
1615625580000|2021-03-13 08:53:00|548.43|544.43|548.43|544.43|548.46|544.46|548.43|544.43|8
1615625590000|2021-03-13 08:53:10|548.4|544.4|548.46|544.46|548.48|544.48|548.4|544.4|12
1615625600000|2021-03-13 08:53:20|548.44|544.44|548.69|544.69|548.69|544.69|548.42|544.42|13
1615625610000|2021-03-13 08:53:30|548.63|544.63|548.78|544.78|548.87|544.87|548.63|544.63|29
1615625620000|2021-03-13 08:53:40|548.77|544.77|548.73|544.73|548.84|544.84|548.7|544.7|22
1615625630000|2021-03-13 08:53:50|548.71|544.71|548.74|544.74|548.79|544.79|548.7|544.7|14
1615625640000|2021-03-13 08:54:00|548.75|544.75|548.75|544.75|548.76|544.76|548.73|544.73|5
1615625650000|2021-03-13 08:54:10|548.74|544.74|548.74|544.74|548.77|544.77|548.71|544.71|15
1615625660000|2021-03-13 08:54:20|548.73|544.73|548.73|544.73|548.73|544.73|548.71|544.71|7
1615625670000|2021-03-13 08:54:30|548.79|544.79|548.82|544.82|548.82|544.82|548.73|544.73|12
1615625680000|2021-03-13 08:54:40|548.8|544.8|548.75|544.75|548.8|544.8|548.74|544.74|17
1615625690000|2021-03-13 08:54:50|548.79|544.79|548.39|544.39|548.79|544.79|548.39|544.39|27
1615625700000|2021-03-13 08:55:00|548.38|544.38|548.4|544.4|548.5|544.5|548.28|544.28|17
1615625710000|2021-03-13 08:55:10|548.38|544.38|548.39|544.39|548.46|544.46|548.35|544.35|23
1615625720000|2021-03-13 08:55:20|548.43|544.43|548.48|544.48|548.55|544.55|548.39|544.39|16
1615625730000|2021-03-13 08:55:30|548.47|544.47|548.36|544.36|548.47|544.47|548.33|544.33|25
1615625740000|2021-03-13 08:55:40|548.34|544.34|548.33|544.33|548.36|544.36|548.31|544.31|18
1615625750000|2021-03-13 08:55:50|548.34|544.34|548.16|544.16|548.41|544.41|548.16|544.16|21
1615625760000|2021-03-13 08:56:00|548.18|544.18|548.05|544.05|548.27|544.27|548.02|544.02|22
1615625770000|2021-03-13 08:56:10|548.07|544.07|547.92|543.92|548.07|544.07|547.9|543.9|12
1615625780000|2021-03-13 08:56:20|547.93|543.93|548.2|544.2|548.21|544.21|547.93|543.93|19
1615625790000|2021-03-13 08:56:30|548.19|544.19|548.07|544.07|548.22|544.22|548.07|544.07|14
1615625800000|2021-03-13 08:56:40|548.09|544.09|548.14|544.14|548.19|544.19|548.09|544.09|22
1615625810000|2021-03-13 08:56:50|548.13|544.13|548.16|544.16|548.16|544.16|548.12|544.12|11
1615625820000|2021-03-13 08:57:00|548.23|544.23|548.2|544.2|548.23|544.23|548.18|544.18|11
1615625830000|2021-03-13 08:57:10|548.21|544.21|548.48|544.48|548.51|544.51|548.2|544.2|13
1615625840000|2021-03-13 08:57:20|548.49|544.49|548.48|544.48|548.5|544.5|548.46|544.46|17
1615625850000|2021-03-13 08:57:30|548.5|544.5|548.49|544.49|548.51|544.51|548.48|544.48|17
1615625860000|2021-03-13 08:57:40|548.48|544.48|548.4|544.4|548.57|544.57|548.4|544.4|18
1615625870000|2021-03-13 08:57:50|548.38|544.38|548.3|544.3|548.38|544.38|548.27|544.27|19
1615625880000|2021-03-13 08:58:00|548.31|544.31|548.07|544.07|548.31|544.31|547.99|543.99|27
1615625890000|2021-03-13 08:58:10|548.1|544.1|548.04|544.04|548.1|544.1|548.03|544.03|16
1615625900000|2021-03-13 08:58:20|548.05|544.05|548.13|544.13|548.19|544.19|548.03|544.03|20
1615625910000|2021-03-13 08:58:30|548.15|544.15|548.21|544.21|548.27|544.27|548.12|544.12|21
1615625920000|2021-03-13 08:58:40|548.2|544.2|548.18|544.18|548.2|544.2|548.17|544.17|5
1615625930000|2021-03-13 08:58:50|548.17|544.17|548.09|544.09|548.17|544.17|548.07|544.07|12
1615625940000|2021-03-13 08:59:00|548.08|544.08|548.23|544.23|548.24|544.24|548.08|544.08|10
1615625950000|2021-03-13 08:59:10|548.22|544.22|548.22|544.22|548.22|544.22|548.22|544.22|1
1615625960000|2021-03-13 08:59:20|548.23|544.23|548.24|544.24|548.3|544.3|548.23|544.23|11
1615625970000|2021-03-13 08:59:30|548.21|544.21|548.2|544.2|548.25|544.25|548.2|544.2|10
1615625980000|2021-03-13 08:59:40|548.19|544.19|548.22|544.22|548.23|544.23|548.19|544.19|8
1615625990000|2021-03-13 08:59:50|548.23|544.23|548.25|544.25|548.26|544.26|548.22|544.22|8
1615626000000|2021-03-13 09:00:00|548.24|544.24|548.35|544.35|548.36|544.36|548.23|544.23|14
1615626010000|2021-03-13 09:00:10|548.3|544.3|548.4|544.4|548.46|544.46|548.3|544.3|18
1615626020000|2021-03-13 09:00:20|548.39|544.39|548.31|544.31|548.39|544.39|548.29|544.29|9
1615626030000|2021-03-13 09:00:30|548.35|544.35|548.34|544.34|548.37|544.37|548.34|544.34|8
1615626040000|2021-03-13 09:00:40|548.33|544.33|548.16|544.16|548.33|544.33|548.16|544.16|15
1615626050000|2021-03-13 09:00:50|548.17|544.17|548.16|544.16|548.17|544.17|548.15|544.15|7
1615626060000|2021-03-13 09:01:00|548.19|544.19|548.2|544.2|548.2|544.2|548.19|544.19|2
1615626070000|2021-03-13 09:01:10|548.21|544.21|548.16|544.16|548.22|544.22|548.16|544.16|12
1615626080000|2021-03-13 09:01:20|548.15|544.15|548.04|544.04|548.16|544.16|548.02|544.02|14
1615626090000|2021-03-13 09:01:30|548|544|547.7|543.7|548|544|547.7|543.7|14
1615626100000|2021-03-13 09:01:40|547.73|543.73|547.61|543.61|547.74|543.74|547.61|543.61|16
1615626110000|2021-03-13 09:01:50|547.63|543.63|547.55|543.55|547.63|543.63|547.55|543.55|11
1615626120000|2021-03-13 09:02:00|547.61|543.61|547.51|543.51|547.61|543.61|547.5|543.5|17
1615626130000|2021-03-13 09:02:10|547.5|543.5|547.33|543.33|547.55|543.55|547.33|543.33|20
1615626140000|2021-03-13 09:02:20|547.32|543.32|547.36|543.36|547.38|543.38|547.32|543.32|12
1615626150000|2021-03-13 09:02:30|547.4|543.4|547.35|543.35|547.4|543.4|547.35|543.35|11
1615626160000|2021-03-13 09:02:40|547.37|543.37|547.2|543.2|547.38|543.38|547.18|543.18|10
1615626170000|2021-03-13 09:02:50|547.19|543.19|547.24|543.24|547.36|543.36|547.18|543.18|23
1615626180000|2021-03-13 09:03:00|547.23|543.23|547.27|543.27|547.27|543.27|547.21|543.21|9
1615626190000|2021-03-13 09:03:10|547.28|543.28|547.34|543.34|547.34|543.34|547.28|543.28|4
1615626200000|2021-03-13 09:03:20|547.33|543.33|547.52|543.52|547.52|543.52|547.33|543.33|13
1615626210000|2021-03-13 09:03:30|547.53|543.53|547.63|543.63|547.69|543.69|547.48|543.48|14
1615626220000|2021-03-13 09:03:40|547.68|543.68|547.75|543.75|547.77|543.77|547.62|543.62|26
1615626230000|2021-03-13 09:03:50|547.74|543.74|547.82|543.82|547.86|543.86|547.7|543.7|20
1615626240000|2021-03-13 09:04:00|547.83|543.83|548.2|544.2|548.21|544.21|547.82|543.82|27
1615626250000|2021-03-13 09:04:10|548.19|544.19|548.52|544.52|548.65|544.65|548.19|544.19|24
1615626260000|2021-03-13 09:04:20|548.51|544.51|548.62|544.62|548.68|544.68|548.51|544.51|18
1615626270000|2021-03-13 09:04:30|548.65|544.65|548.9|544.9|548.9|544.9|548.56|544.56|26
1615626280000|2021-03-13 09:04:40|548.89|544.89|549.13|545.13|549.14|545.14|548.72|544.72|25
1615626290000|2021-03-13 09:04:50|549.14|545.14|549.01|545.01|549.14|545.14|548.93|544.93|28
1615626300000|2021-03-13 09:05:00|549.02|545.02|549|545|549.07|545.07|549|545|19
1615626310000|2021-03-13 09:05:10|548.99|544.99|549.01|545.01|549.01|545.01|548.99|544.99|15
1615626320000|2021-03-13 09:05:20|549.03|545.03|548.9|544.9|549.03|545.03|548.84|544.84|20
1615626330000|2021-03-13 09:05:30|548.87|544.87|548.78|544.78|548.87|544.87|548.78|544.78|8
1615626340000|2021-03-13 09:05:40|548.79|544.79|548.62|544.62|548.79|544.79|548.55|544.55|25
1615626350000|2021-03-13 09:05:50|548.63|544.63|548.52|544.52|548.63|544.63|548.51|544.51|16
1615626360000|2021-03-13 09:06:00|548.51|544.51|548.57|544.57|548.57|544.57|548.48|544.48|18
1615626370000|2021-03-13 09:06:10|548.58|544.58|548.65|544.65|548.73|544.73|548.58|544.58|26
1615626380000|2021-03-13 09:06:20|548.67|544.67|548.75|544.75|548.76|544.76|548.61|544.61|16
1615626390000|2021-03-13 09:06:30|548.73|544.73|548.71|544.71|548.78|544.78|548.68|544.68|19
1615626400000|2021-03-13 09:06:40|548.73|544.73|548.67|544.67|548.73|544.73|548.64|544.64|22
1615626410000|2021-03-13 09:06:50|548.69|544.69|548.6|544.6|548.7|544.7|548.6|544.6|25
1615626420000|2021-03-13 09:07:00|548.59|544.59|548.61|544.61|548.65|544.65|548.53|544.53|26
1615626430000|2021-03-13 09:07:10|548.59|544.59|548.61|544.61|548.61|544.61|548.57|544.57|16
1615626440000|2021-03-13 09:07:20|548.62|544.62|548.51|544.51|548.63|544.63|548.51|544.51|18
1615626450000|2021-03-13 09:07:30|548.5|544.5|548.55|544.55|548.56|544.56|548.5|544.5|11
1615626460000|2021-03-13 09:07:40|548.54|544.54|548.5|544.5|548.59|544.59|548.5|544.5|14
1615626470000|2021-03-13 09:07:50|548.51|544.51|548.52|544.52|548.52|544.52|548.51|544.51|4
1615626480000|2021-03-13 09:08:00|548.57|544.57|548.64|544.64|548.64|544.64|548.56|544.56|17
1615626490000|2021-03-13 09:08:10|548.65|544.65|548.63|544.63|548.65|544.65|548.57|544.57|18
1615626500000|2021-03-13 09:08:20|548.61|544.61|548.63|544.63|548.64|544.64|548.61|544.61|9
1615626510000|2021-03-13 09:08:30|548.64|544.64|548.65|544.65|548.66|544.66|548.59|544.59|13
1615626520000|2021-03-13 09:08:40|548.64|544.64|548.62|544.62|548.64|544.64|548.59|544.59|6
1615626530000|2021-03-13 09:08:50|548.64|544.64|548.57|544.57|548.64|544.64|548.56|544.56|10
1615626540000|2021-03-13 09:09:00|548.58|544.58|548.58|544.58|548.62|544.62|548.57|544.57|8
1615626550000|2021-03-13 09:09:10|548.59|544.59|548.53|544.53|548.62|544.62|548.53|544.53|9
1615626560000|2021-03-13 09:09:20|548.54|544.54|548.51|544.51|548.57|544.57|548.47|544.47|9
1615626570000|2021-03-13 09:09:30|548.52|544.52|548.53|544.53|548.55|544.55|548.52|544.52|10
1615626580000|2021-03-13 09:09:40|548.52|544.52|548.53|544.53|548.53|544.53|548.52|544.52|4
1615626590000|2021-03-13 09:09:50|548.52|544.52|548.26|544.26|548.52|544.52|548.26|544.26|10
1615626600000|2021-03-13 09:10:00|548.27|544.27|548.08|544.08|548.27|544.27|548.07|544.07|16
1615626610000|2021-03-13 09:10:10|548.09|544.09|547.82|543.82|548.09|544.09|547.82|543.82|13
1615626620000|2021-03-13 09:10:20|547.81|543.81|547.87|543.87|547.88|543.88|547.81|543.81|22
1615626630000|2021-03-13 09:10:30|547.86|543.86|547.57|543.57|547.89|543.89|547.52|543.52|24
1615626640000|2021-03-13 09:10:40|547.56|543.56|547.31|543.31|547.78|543.78|547.31|543.31|22
1615626650000|2021-03-13 09:10:50|547.32|543.32|547.26|543.26|547.39|543.39|547.26|543.26|15
1615626660000|2021-03-13 09:11:00|547.27|543.27|547.32|543.32|547.38|543.38|547.26|543.26|17
1615626670000|2021-03-13 09:11:10|547.4|543.4|547.41|543.41|547.46|543.46|547.39|543.39|16
1615626680000|2021-03-13 09:11:20|547.42|543.42|547.36|543.36|547.43|543.43|547.32|543.32|23
1615626690000|2021-03-13 09:11:30|547.33|543.33|547.17|543.17|547.34|543.34|547.14|543.14|26
1615626700000|2021-03-13 09:11:40|547.18|543.18|547.12|543.12|547.19|543.19|547.06|543.06|20
1615626710000|2021-03-13 09:11:50|547.11|543.11|547.08|543.08|547.13|543.13|547.04|543.04|19
1615626720000|2021-03-13 09:12:00|547.09|543.09|547.03|543.03|547.09|543.09|547.01|543.01|15
1615626730000|2021-03-13 09:12:10|547.02|543.02|547.02|543.02|547.08|543.08|546.95|542.95|19
1615626740000|2021-03-13 09:12:20|547.01|543.01|547.26|543.26|547.27|543.27|547.01|543.01|18
1615626750000|2021-03-13 09:12:30|547.25|543.25|547.2|543.2|547.28|543.28|547.2|543.2|9
1615626760000|2021-03-13 09:12:40|547.19|543.19|547.19|543.19|547.2|543.2|547.18|543.18|11
1615626770000|2021-03-13 09:12:50|547.2|543.2|547.2|543.2|547.2|543.2|547.2|543.2|1
1615626780000|2021-03-13 09:13:00|547.25|543.25|547.45|543.45|547.46|543.46|547.25|543.25|21
1615626790000|2021-03-13 09:13:10|547.49|543.49|547.52|543.52|547.53|543.53|547.49|543.49|7
1615626800000|2021-03-13 09:13:20|547.51|543.51|547.5|543.5|547.51|543.51|547.49|543.49|6
1615626810000|2021-03-13 09:13:30|547.51|543.51|547.48|543.48|547.56|543.56|547.48|543.48|6
1615626820000|2021-03-13 09:13:40|547.47|543.47|547.47|543.47|547.48|543.48|547.47|543.47|3
1615626830000|2021-03-13 09:13:50|547.48|543.48|547.51|543.51|547.52|543.52|547.48|543.48|4
1615626840000|2021-03-13 09:14:00|547.49|543.49|547.49|543.49|547.5|543.5|547.47|543.47|5
1615626850000|2021-03-13 09:14:10|547.48|543.48|547.49|543.49|547.49|543.49|547.48|543.48|2
1615626860000|2021-03-13 09:14:20|547.5|543.5|547.49|543.49|547.5|543.5|547.49|543.49|2
1615626870000|2021-03-13 09:14:30|547.51|543.51|547.53|543.53|547.53|543.53|547.5|543.5|5
1615626880000|2021-03-13 09:14:40|547.54|543.54|547.66|543.66|547.72|543.72|547.54|543.54|14
1615626890000|2021-03-13 09:14:50|547.65|543.65|547.65|543.65|547.66|543.66|547.62|543.62|13
1615626900000|2021-03-13 09:15:00|547.66|543.66|548.27|544.27|548.27|544.27|547.66|543.66|17
1615626910000|2021-03-13 09:15:10|548.26|544.26|548.33|544.33|548.4|544.4|548.26|544.26|26
1615626920000|2021-03-13 09:15:20|548.34|544.34|548.3|544.3|548.34|544.34|548.16|544.16|25
1615626930000|2021-03-13 09:15:30|548.34|544.34|548.37|544.37|548.41|544.41|548.29|544.29|24
1615626940000|2021-03-13 09:15:40|548.33|544.33|548.37|544.37|548.39|544.39|548.33|544.33|13
1615626950000|2021-03-13 09:15:50|548.34|544.34|548.43|544.43|548.44|544.44|548.33|544.33|11
1615626960000|2021-03-13 09:16:00|548.47|544.47|548.47|544.47|548.54|544.54|548.42|544.42|16
1615626970000|2021-03-13 09:16:10|548.48|544.48|548.35|544.35|548.48|544.48|548.35|544.35|21
1615626980000|2021-03-13 09:16:20|548.33|544.33|548.28|544.28|548.33|544.33|548.27|544.27|14
1615626990000|2021-03-13 09:16:30|548.26|544.26|548.02|544.02|548.26|544.26|547.97|543.97|29
1615627000000|2021-03-13 09:16:40|548.03|544.03|548|544|548.05|544.05|547.97|543.97|23
1615627010000|2021-03-13 09:16:50|548.01|544.01|547.84|543.84|548.01|544.01|547.81|543.81|25
1615627020000|2021-03-13 09:17:00|547.85|543.85|547.82|543.82|547.86|543.86|547.78|543.78|19
1615627030000|2021-03-13 09:17:10|547.81|543.81|547.82|543.82|547.83|543.83|547.79|543.79|8
1615627040000|2021-03-13 09:17:20|547.81|543.81|547.8|543.8|547.83|543.83|547.8|543.8|8
1615627050000|2021-03-13 09:17:30|547.79|543.79|547.77|543.77|547.81|543.81|547.76|543.76|7
1615627060000|2021-03-13 09:17:40|547.78|543.78|547.8|543.8|547.8|543.8|547.77|543.77|8
1615627070000|2021-03-13 09:17:50|547.78|543.78|547.77|543.77|547.79|543.79|547.77|543.77|9
1615627080000|2021-03-13 09:18:00|547.78|543.78|547.97|543.97|548.01|544.01|547.75|543.75|18
1615627090000|2021-03-13 09:18:10|547.98|543.98|548.13|544.13|548.13|544.13|547.97|543.97|17
1615627100000|2021-03-13 09:18:20|548.11|544.11|547.92|543.92|548.11|544.11|547.92|543.92|12
1615627110000|2021-03-13 09:18:30|547.95|543.95|547.88|543.88|547.95|543.95|547.84|543.84|7
1615627120000|2021-03-13 09:18:40|547.87|543.87|547.86|543.86|547.87|543.87|547.81|543.81|8
1615627130000|2021-03-13 09:18:50|547.85|543.85|547.71|543.71|547.85|543.85|547.71|543.71|7
1615627140000|2021-03-13 09:19:00|547.74|543.74|547.73|543.73|547.79|543.79|547.68|543.68|16
1615627150000|2021-03-13 09:19:10|547.74|543.74|547.71|543.71|547.74|543.74|547.71|543.71|7
1615627160000|2021-03-13 09:19:20|547.72|543.72|547.73|543.73|547.75|543.75|547.7|543.7|14
1615627170000|2021-03-13 09:19:30|547.72|543.72|547.67|543.67|547.74|543.74|547.67|543.67|11
1615627180000|2021-03-13 09:19:40|547.69|543.69|547.72|543.72|547.73|543.73|547.69|543.69|7
1615627190000|2021-03-13 09:19:50|547.71|543.71|547.51|543.51|547.72|543.72|547.51|543.51|14
1615627200000|2021-03-13 09:20:00|547.52|543.52|548.01|544.01|548.01|544.01|547.52|543.52|24
1615627210000|2021-03-13 09:20:10|548.02|544.02|548.23|544.23|548.33|544.33|548.02|544.02|15
1615627220000|2021-03-13 09:20:20|548.24|544.24|548.19|544.19|548.27|544.27|548.15|544.15|17
1615627230000|2021-03-13 09:20:30|548.18|544.18|548.03|544.03|548.18|544.18|548.01|544.01|23
1615627240000|2021-03-13 09:20:40|548.02|544.02|548.01|544.01|548.03|544.03|548.01|544.01|6
1615627250000|2021-03-13 09:20:50|548.02|544.02|548.24|544.24|548.24|544.24|548.01|544.01|15
1615627260000|2021-03-13 09:21:00|548.23|544.23|548.28|544.28|548.29|544.29|548.2|544.2|17
1615627270000|2021-03-13 09:21:10|548.29|544.29|548.39|544.39|548.39|544.39|548.26|544.26|14
1615627280000|2021-03-13 09:21:20|548.38|544.38|548.26|544.26|548.38|544.38|548.26|544.26|9
1615627290000|2021-03-13 09:21:30|548.31|544.31|548.3|544.3|548.35|544.35|548.27|544.27|15
1615627300000|2021-03-13 09:21:40|548.31|544.31|548.17|544.17|548.31|544.31|548.17|544.17|9
1615627310000|2021-03-13 09:21:50|548.18|544.18|548.24|544.24|548.25|544.25|548.18|544.18|17
1615627320000|2021-03-13 09:22:00|548.28|544.28|548.32|544.32|548.33|544.33|548.23|544.23|17
1615627330000|2021-03-13 09:22:10|548.3|544.3|548.16|544.16|548.36|544.36|548.16|544.16|20
1615627340000|2021-03-13 09:22:20|548.26|544.26|548.26|544.26|548.28|544.28|548.22|544.22|19
1615627350000|2021-03-13 09:22:30|548.27|544.27|548.34|544.34|548.35|544.35|548.27|544.27|14
1615627360000|2021-03-13 09:22:40|548.35|544.35|548.35|544.35|548.36|544.36|548.33|544.33|9
1615627370000|2021-03-13 09:22:50|548.36|544.36|548.32|544.32|548.36|544.36|548.29|544.29|9
1615627380000|2021-03-13 09:23:00|548.33|544.33|548.33|544.33|548.35|544.35|548.31|544.31|9
1615627390000|2021-03-13 09:23:10|548.32|544.32|548.28|544.28|548.32|544.32|548.21|544.21|4
1615627400000|2021-03-13 09:23:20|548.26|544.26|548.36|544.36|548.37|544.37|548.26|544.26|11
1615627410000|2021-03-13 09:23:30|548.37|544.37|548.4|544.4|548.44|544.44|548.36|544.36|22
1615627420000|2021-03-13 09:23:40|548.38|544.38|548.45|544.45|548.45|544.45|548.38|544.38|9
1615627430000|2021-03-13 09:23:50|548.44|544.44|548.36|544.36|548.44|544.44|548.27|544.27|20
1615627440000|2021-03-13 09:24:00|548.37|544.37|548.39|544.39|548.41|544.41|548.37|544.37|5
1615627450000|2021-03-13 09:24:10|548.36|544.36|548.42|544.42|548.42|544.42|548.35|544.35|7
1615627460000|2021-03-13 09:24:20|548.39|544.39|548.43|544.43|548.43|544.43|548.39|544.39|5
1615627470000|2021-03-13 09:24:30|548.44|544.44|548.33|544.33|548.45|544.45|548.33|544.33|16
1615627480000|2021-03-13 09:24:40|548.36|544.36|548.38|544.38|548.41|544.41|548.34|544.34|12
1615627490000|2021-03-13 09:24:50|548.39|544.39|548.39|544.39|548.39|544.39|548.36|544.36|12
1615627500000|2021-03-13 09:25:00|548.4|544.4|548.04|544.04|548.4|544.4|548.02|544.02|17
1615627510000|2021-03-13 09:25:10|548.05|544.05|548.05|544.05|548.07|544.07|548.01|544.01|17
1615627520000|2021-03-13 09:25:20|548.06|544.06|547.82|543.82|548.07|544.07|547.79|543.79|32
1615627530000|2021-03-13 09:25:30|547.8|543.8|547.85|543.85|547.92|543.92|547.8|543.8|12
1615627540000|2021-03-13 09:25:40|547.84|543.84|547.82|543.82|547.88|543.88|547.82|543.82|11
1615627550000|2021-03-13 09:25:50|547.81|543.81|547.58|543.58|547.84|543.84|547.57|543.57|19
1615627560000|2021-03-13 09:26:00|547.53|543.53|547.49|543.49|547.55|543.55|547.47|543.47|23
1615627570000|2021-03-13 09:26:10|547.52|543.52|547.56|543.56|547.57|543.57|547.48|543.48|10
1615627580000|2021-03-13 09:26:20|547.57|543.57|547.56|543.56|547.61|543.61|547.48|543.48|20
1615627590000|2021-03-13 09:26:30|547.57|543.57|547.58|543.58|547.58|543.58|547.54|543.54|11
1615627600000|2021-03-13 09:26:40|547.59|543.59|547.55|543.55|547.61|543.61|547.55|543.55|17
1615627610000|2021-03-13 09:26:50|547.54|543.54|547.48|543.48|547.54|543.54|547.46|543.46|20
1615627620000|2021-03-13 09:27:00|547.49|543.49|547.54|543.54|547.54|543.54|547.46|543.46|17
1615627630000|2021-03-13 09:27:10|547.56|543.56|547.86|543.86|547.87|543.87|547.56|543.56|24
1615627640000|2021-03-13 09:27:20|547.85|543.85|548.04|544.04|548.06|544.06|547.85|543.85|18
1615627650000|2021-03-13 09:27:30|548.03|544.03|548.02|544.02|548.07|544.07|547.96|543.96|20
1615627660000|2021-03-13 09:27:40|548.01|544.01|548.08|544.08|548.11|544.11|548|544|18
1615627670000|2021-03-13 09:27:50|548.05|544.05|548.04|544.04|548.06|544.06|548.04|544.04|3
1615627680000|2021-03-13 09:28:00|548.05|544.05|548.04|544.04|548.06|544.06|547.96|543.96|14
1615627690000|2021-03-13 09:28:10|548.05|544.05|548.04|544.04|548.08|544.08|548.04|544.04|12
1615627700000|2021-03-13 09:28:20|548.05|544.05|548.07|544.07|548.08|544.08|548.03|544.03|6
1615627710000|2021-03-13 09:28:30|548.06|544.06|547.91|543.91|548.06|544.06|547.91|543.91|11
1615627720000|2021-03-13 09:28:40|547.92|543.92|547.92|543.92|547.92|543.92|547.92|543.92|1
1615627730000|2021-03-13 09:28:50|547.86|543.86|547.83|543.83|547.87|543.87|547.83|543.83|9
1615627740000|2021-03-13 09:29:00|547.84|543.84|547.86|543.86|547.87|543.87|547.83|543.83|11
1615627750000|2021-03-13 09:29:10|547.85|543.85|547.82|543.82|547.86|543.86|547.77|543.77|9
1615627760000|2021-03-13 09:29:20|547.81|543.81|547.71|543.71|547.83|543.83|547.69|543.69|9
1615627770000|2021-03-13 09:29:30|547.72|543.72|547.68|543.68|547.75|543.75|547.65|543.65|27
1615627780000|2021-03-13 09:29:40|547.72|543.72|547.72|543.72|547.8|543.8|547.62|543.62|17
1615627790000|2021-03-13 09:29:50|547.7|543.7|547.93|543.93|547.93|543.93|547.66|543.66|17
1615627800000|2021-03-13 09:30:00|547.92|543.92|548.1|544.1|548.1|544.1|547.92|543.92|24
1615627810000|2021-03-13 09:30:10|548.11|544.11|548.18|544.18|548.22|544.22|548.11|544.11|22
1615627820000|2021-03-13 09:30:20|548.19|544.19|548.29|544.29|548.33|544.33|548.09|544.09|19
1615627830000|2021-03-13 09:30:30|548.28|544.28|548.54|544.54|548.57|544.57|548.28|544.28|19
1615627840000|2021-03-13 09:30:40|548.53|544.53|548.52|544.52|548.56|544.56|548.4|544.4|23
1615627850000|2021-03-13 09:30:50|548.53|544.53|548.54|544.54|548.56|544.56|548.52|544.52|13
1615627860000|2021-03-13 09:31:00|548.55|544.55|548.67|544.67|548.67|544.67|548.54|544.54|14
1615627870000|2021-03-13 09:31:10|548.68|544.68|548.75|544.75|548.8|544.8|548.67|544.67|12
1615627880000|2021-03-13 09:31:20|548.76|544.76|548.72|544.72|548.76|544.76|548.68|544.68|16
1615627890000|2021-03-13 09:31:30|548.71|544.71|549.03|545.03|549.07|545.07|548.71|544.71|18
1615627900000|2021-03-13 09:31:40|549.02|545.02|549.05|545.05|549.08|545.08|549|545|16
1615627910000|2021-03-13 09:31:50|549.04|545.04|549.07|545.07|549.07|545.07|549.04|545.04|10
1615627920000|2021-03-13 09:32:00|549.06|545.06|549.04|545.04|549.08|545.08|549.04|545.04|16
1615627930000|2021-03-13 09:32:10|549.03|545.03|549.06|545.06|549.07|545.07|549.03|545.03|22
1615627940000|2021-03-13 09:32:20|549.07|545.07|549.32|545.32|549.32|545.32|549.07|545.07|14
1615627950000|2021-03-13 09:32:30|549.31|545.31|549.25|545.25|549.31|545.31|549.25|545.25|7
1615627960000|2021-03-13 09:32:40|549.26|545.26|549.27|545.27|549.3|545.3|549.25|545.25|13
1615627970000|2021-03-13 09:32:50|549.26|545.26|549.27|545.27|549.32|545.32|549.26|545.26|16
1615627980000|2021-03-13 09:33:00|549.26|545.26|549.29|545.29|549.29|545.29|549.26|545.26|2
1615627990000|2021-03-13 09:33:10|549.3|545.3|549.3|545.3|549.3|545.3|549.29|545.29|5
1615628000000|2021-03-13 09:33:20|549.29|545.29|549.24|545.24|549.32|545.32|549.23|545.23|18
1615628010000|2021-03-13 09:33:30|549.19|545.19|549.29|545.29|549.31|545.31|549.13|545.13|26
1615628020000|2021-03-13 09:33:40|549.31|545.31|549.04|545.04|549.31|545.31|548.99|544.99|25
1615628030000|2021-03-13 09:33:50|549.03|545.03|548.93|544.93|549.06|545.06|548.93|544.93|18
1615628040000|2021-03-13 09:34:00|548.94|544.94|549.1|545.1|549.1|545.1|548.93|544.93|14
1615628050000|2021-03-13 09:34:10|549.11|545.11|549.07|545.07|549.13|545.13|549.03|545.03|16
1615628060000|2021-03-13 09:34:20|549.08|545.08|549.05|545.05|549.11|545.11|549.05|545.05|14
1615628070000|2021-03-13 09:34:30|549.06|545.06|549.2|545.2|549.21|545.21|549.06|545.06|12
1615628080000|2021-03-13 09:34:40|549.21|545.21|549.17|545.17|549.21|545.21|549.11|545.11|13
1615628090000|2021-03-13 09:34:50|549.18|545.18|549.12|545.12|549.24|545.24|549.09|545.09|24
1615628100000|2021-03-13 09:35:00|549.14|545.14|549.21|545.21|549.22|545.22|549.14|545.14|12
1615628110000|2021-03-13 09:35:10|549.22|545.22|549.26|545.26|549.28|545.28|549.19|545.19|19
1615628120000|2021-03-13 09:35:20|549.27|545.27|549.26|545.26|549.28|545.28|549.24|545.24|12
1615628130000|2021-03-13 09:35:30|549.27|545.27|549.25|545.25|549.28|545.28|549.18|545.18|19
1615628140000|2021-03-13 09:35:40|549.26|545.26|549.11|545.11|549.26|545.26|549.11|545.11|19
1615628150000|2021-03-13 09:35:50|549.09|545.09|549.08|545.08|549.12|545.12|549.04|545.04|25
1615628160000|2021-03-13 09:36:00|549.07|545.07|549.04|545.04|549.12|545.12|549.03|545.03|14
1615628170000|2021-03-13 09:36:10|549.05|545.05|548.46|544.46|549.05|545.05|548.32|544.32|23
1615628180000|2021-03-13 09:36:20|548.43|544.43|548.22|544.22|548.43|544.43|548.21|544.21|22
1615628190000|2021-03-13 09:36:30|548.21|544.21|548.2|544.2|548.25|544.25|548.12|544.12|16
1615628200000|2021-03-13 09:36:40|548.21|544.21|548.26|544.26|548.26|544.26|548.21|544.21|12
1615628210000|2021-03-13 09:36:50|548.27|544.27|547.68|543.68|548.27|544.27|547.67|543.67|22
1615628220000|2021-03-13 09:37:00|547.69|543.69|547.69|543.69|547.84|543.84|547.63|543.63|27
1615628230000|2021-03-13 09:37:10|547.67|543.67|547.16|543.16|547.7|543.7|547.15|543.15|24
1615628240000|2021-03-13 09:37:20|547.17|543.17|547.14|543.14|547.26|543.26|547.05|543.05|24
1615628250000|2021-03-13 09:37:30|547.13|543.13|547.44|543.44|547.44|543.44|547.11|543.11|18
1615628260000|2021-03-13 09:37:40|547.43|543.43|547.33|543.33|547.45|543.45|547.33|543.33|11
1615628270000|2021-03-13 09:37:50|547.35|543.35|547.34|543.34|547.44|543.44|547.23|543.23|26
1615628280000|2021-03-13 09:38:00|547.31|543.31|547.51|543.51|547.56|543.56|547.27|543.27|21
1615628290000|2021-03-13 09:38:10|547.53|543.53|547.97|543.97|548|544|547.44|543.44|31
1615628300000|2021-03-13 09:38:20|547.96|543.96|548.17|544.17|548.17|544.17|547.95|543.95|17
1615628310000|2021-03-13 09:38:30|548.1|544.1|548.31|544.31|548.31|544.31|548.1|544.1|21
1615628320000|2021-03-13 09:38:40|548.3|544.3|548.56|544.56|548.64|544.64|548.3|544.3|17
1615628330000|2021-03-13 09:38:50|548.55|544.55|548.69|544.69|548.69|544.69|548.55|544.55|18
1615628340000|2021-03-13 09:39:00|548.68|544.68|548.71|544.71|548.72|544.72|548.68|544.68|14
1615628350000|2021-03-13 09:39:10|548.69|544.69|548.7|544.7|548.71|544.71|548.5|544.5|13
1615628360000|2021-03-13 09:39:20|548.71|544.71|548.77|544.77|548.77|544.77|548.7|544.7|7
1615628370000|2021-03-13 09:39:30|548.79|544.79|548.78|544.78|548.79|544.79|548.67|544.67|17
1615628380000|2021-03-13 09:39:40|548.77|544.77|548.71|544.71|548.85|544.85|548.71|544.71|12
1615628390000|2021-03-13 09:39:50|548.66|544.66|548.71|544.71|548.75|544.75|548.66|544.66|18
1615628400000|2021-03-13 09:40:00|548.72|544.72|548.97|544.97|548.98|544.98|548.71|544.71|11
1615628410000|2021-03-13 09:40:10|548.99|544.99|549.15|545.15|549.15|545.15|548.94|544.94|25
1615628420000|2021-03-13 09:40:20|549.11|545.11|549.15|545.15|549.16|545.16|549.11|545.11|17
1615628430000|2021-03-13 09:40:30|549.14|545.14|549.19|545.19|549.23|545.23|549.14|545.14|16
1615628440000|2021-03-13 09:40:40|549.01|545.01|549.19|545.19|549.21|545.21|548.99|544.99|31
1615628450000|2021-03-13 09:40:50|549.18|545.18|549.26|545.26|549.26|545.26|549.17|545.17|16
1615628460000|2021-03-13 09:41:00|549.25|545.25|549.31|545.31|549.31|545.31|549.23|545.23|21
1615628470000|2021-03-13 09:41:10|549.32|545.32|549.34|545.34|549.34|545.34|549.29|545.29|12
1615628480000|2021-03-13 09:41:20|549.28|545.28|549.34|545.34|549.34|545.34|549.28|545.28|13
1615628490000|2021-03-13 09:41:30|549.33|545.33|548.86|544.86|549.33|545.33|548.84|544.84|24
1615628500000|2021-03-13 09:41:40|548.87|544.87|548.88|544.88|548.94|544.94|548.79|544.79|18
1615628510000|2021-03-13 09:41:50|548.86|544.86|548.97|544.97|548.97|544.97|548.85|544.85|10
1615628520000|2021-03-13 09:42:00|548.98|544.98|548.92|544.92|548.98|544.98|548.89|544.89|25
1615628530000|2021-03-13 09:42:10|548.91|544.91|548.99|544.99|549|545|548.91|544.91|13
1615628540000|2021-03-13 09:42:20|549|545|548.86|544.86|549.01|545.01|548.86|544.86|19
1615628550000|2021-03-13 09:42:30|548.87|544.87|548.83|544.83|548.87|544.87|548.83|544.83|6
1615628560000|2021-03-13 09:42:40|548.84|544.84|548.85|544.85|548.88|544.88|548.83|544.83|12
1615628570000|2021-03-13 09:42:50|548.86|544.86|548.76|544.76|548.87|544.87|548.76|544.76|11
1615628580000|2021-03-13 09:43:00|548.75|544.75|548.76|544.76|548.76|544.76|548.68|544.68|5
1615628590000|2021-03-13 09:43:10|548.77|544.77|548.9|544.9|548.9|544.9|548.77|544.77|9
1615628600000|2021-03-13 09:43:20|548.89|544.89|548.85|544.85|548.92|544.92|548.8|544.8|13
1615628610000|2021-03-13 09:43:30|548.84|544.84|548.73|544.73|548.84|544.84|548.72|544.72|16
1615628620000|2021-03-13 09:43:40|548.74|544.74|548.67|544.67|548.74|544.74|548.63|544.63|6
1615628630000|2021-03-13 09:43:50|548.71|544.71|548.45|544.45|548.71|544.71|548.45|544.45|8
1615628640000|2021-03-13 09:44:00|548.42|544.42|548.18|544.18|548.47|544.47|548.17|544.17|18
1615628650000|2021-03-13 09:44:10|548.21|544.21|548.35|544.35|548.35|544.35|548.21|544.21|12
1615628660000|2021-03-13 09:44:20|548.34|544.34|548.37|544.37|548.37|544.37|548.34|544.34|13
1615628670000|2021-03-13 09:44:30|548.36|544.36|548.38|544.38|548.42|544.42|548.35|544.35|8
1615628680000|2021-03-13 09:44:40|548.39|544.39|548.9|544.9|548.9|544.9|548.39|544.39|27
1615628690000|2021-03-13 09:44:50|548.91|544.91|548.98|544.98|548.99|544.99|548.9|544.9|5
1615628700000|2021-03-13 09:45:00|548.96|544.96|549.09|545.09|549.1|545.1|548.96|544.96|14
1615628710000|2021-03-13 09:45:10|549.08|545.08|549.21|545.21|549.25|545.25|549.07|545.07|21
1615628720000|2021-03-13 09:45:20|549.22|545.22|549.24|545.24|549.26|545.26|549.22|545.22|7
1615628730000|2021-03-13 09:45:30|549.23|545.23|549.16|545.16|549.24|545.24|549.01|545.01|12
1615628740000|2021-03-13 09:45:40|549.15|545.15|549.21|545.21|549.24|545.24|549.15|545.15|16
1615628750000|2021-03-13 09:45:50|549.2|545.2|549.1|545.1|549.25|545.25|548.99|544.99|14
1615628760000|2021-03-13 09:46:00|549.11|545.11|549.09|545.09|549.19|545.19|548.92|544.92|23
1615628770000|2021-03-13 09:46:10|549.1|545.1|548.97|544.97|549.16|545.16|548.96|544.96|19
1615628780000|2021-03-13 09:46:20|548.96|544.96|549.01|545.01|549.05|545.05|548.95|544.95|21
1615628790000|2021-03-13 09:46:30|549|545|548.99|544.99|549.01|545.01|548.94|544.94|10
1615628800000|2021-03-13 09:46:40|549|545|548.96|544.96|549|545|548.94|544.94|5
1615628810000|2021-03-13 09:46:50|548.97|544.97|548.69|544.69|548.97|544.97|548.69|544.69|9
1615628820000|2021-03-13 09:47:00|548.63|544.63|548.92|544.92|548.94|544.94|548.63|544.63|13
1615628830000|2021-03-13 09:47:10|548.9|544.9|548.35|544.35|548.91|544.91|548.35|544.35|26
1615628840000|2021-03-13 09:47:20|548.44|544.44|548.48|544.48|548.51|544.51|548.38|544.38|29
1615628850000|2021-03-13 09:47:30|548.47|544.47|548.44|544.44|548.48|544.48|548.39|544.39|15
1615628860000|2021-03-13 09:47:40|548.43|544.43|548.42|544.42|548.43|544.43|548.41|544.41|7
1615628870000|2021-03-13 09:47:50|548.41|544.41|548.32|544.32|548.46|544.46|548.29|544.29|16
1615628880000|2021-03-13 09:48:00|548.36|544.36|548.31|544.31|548.37|544.37|548.28|544.28|15
1615628890000|2021-03-13 09:48:10|548.36|544.36|548.13|544.13|548.36|544.36|548.13|544.13|22
1615628900000|2021-03-13 09:48:20|548.14|544.14|548.18|544.18|548.25|544.25|548.13|544.13|31
1615628910000|2021-03-13 09:48:30|548.17|544.17|548.2|544.2|548.34|544.34|548.17|544.17|18
1615628920000|2021-03-13 09:48:40|548.17|544.17|548.16|544.16|548.18|544.18|548.14|544.14|16
1615628930000|2021-03-13 09:48:50|548.17|544.17|548.13|544.13|548.17|544.17|548.1|544.1|15
1615628940000|2021-03-13 09:49:00|548.14|544.14|547.94|543.94|548.15|544.15|547.74|543.74|23
1615628950000|2021-03-13 09:49:10|547.96|543.96|548.06|544.06|548.1|544.1|547.95|543.95|22
1615628960000|2021-03-13 09:49:20|548.05|544.05|548.03|544.03|548.09|544.09|547.96|543.96|19
1615628970000|2021-03-13 09:49:30|548.05|544.05|547.72|543.72|548.09|544.09|547.72|543.72|17
1615628980000|2021-03-13 09:49:40|547.71|543.71|547.51|543.51|547.71|543.71|547.5|543.5|11
1615628990000|2021-03-13 09:49:50|547.53|543.53|547.53|543.53|547.61|543.61|547.51|543.51|16
1615629000000|2021-03-13 09:50:00|547.55|543.55|547.97|543.97|547.99|543.99|547.54|543.54|15
1615629010000|2021-03-13 09:50:10|547.96|543.96|548.05|544.05|548.05|544.05|547.92|543.92|15
1615629020000|2021-03-13 09:50:20|548.03|544.03|548|544|548.04|544.04|548|544|10
1615629030000|2021-03-13 09:50:30|547.98|543.98|547.8|543.8|547.98|543.98|547.77|543.77|21
1615629040000|2021-03-13 09:50:40|547.79|543.79|547.79|543.79|547.87|543.87|547.78|543.78|12
1615629050000|2021-03-13 09:50:50|547.78|543.78|547.77|543.77|547.8|543.8|547.77|543.77|15
1615629060000|2021-03-13 09:51:00|547.78|543.78|548.11|544.11|548.13|544.13|547.74|543.74|24
1615629070000|2021-03-13 09:51:10|548.12|544.12|547.95|543.95|548.12|544.12|547.94|543.94|9
1615629080000|2021-03-13 09:51:20|547.96|543.96|548.15|544.15|548.17|544.17|547.96|543.96|21
1615629090000|2021-03-13 09:51:30|548.13|544.13|548.17|544.17|548.19|544.19|548.08|544.08|18
1615629100000|2021-03-13 09:51:40|548.13|544.13|548.21|544.21|548.22|544.22|548.13|544.13|10
1615629110000|2021-03-13 09:51:50|548.22|544.22|548.19|544.19|548.24|544.24|548.19|544.19|16
1615629120000|2021-03-13 09:52:00|548.18|544.18|548.23|544.23|548.26|544.26|548.18|544.18|21
1615629130000|2021-03-13 09:52:10|548.22|544.22|547.99|543.99|548.25|544.25|547.94|543.94|28
1615629140000|2021-03-13 09:52:20|548|544|548.09|544.09|548.13|544.13|547.97|543.97|24
1615629150000|2021-03-13 09:52:30|548.11|544.11|548.02|544.02|548.11|544.11|548.01|544.01|19
1615629160000|2021-03-13 09:52:40|548.03|544.03|547.89|543.89|548.03|544.03|547.88|543.88|21
1615629170000|2021-03-13 09:52:50|547.88|543.88|547.75|543.75|547.88|543.88|547.69|543.69|20
1615629180000|2021-03-13 09:53:00|547.73|543.73|548.07|544.07|548.13|544.13|547.72|543.72|27
1615629190000|2021-03-13 09:53:10|548.08|544.08|548.24|544.24|548.27|544.27|548.07|544.07|22
1615629200000|2021-03-13 09:53:20|548.26|544.26|548.33|544.33|548.33|544.33|548.2|544.2|18
1615629210000|2021-03-13 09:53:30|548.34|544.34|548.34|544.34|548.36|544.36|548.32|544.32|13
1615629220000|2021-03-13 09:53:40|548.35|544.35|548.66|544.66|548.66|544.66|548.35|544.35|22
1615629230000|2021-03-13 09:53:50|548.67|544.67|548.66|544.66|548.68|544.68|548.65|544.65|13
1615629240000|2021-03-13 09:54:00|548.65|544.65|548.71|544.71|548.72|544.72|548.42|544.42|17
1615629250000|2021-03-13 09:54:10|548.7|544.7|548.68|544.68|548.7|544.7|548.66|544.66|5
1615629260000|2021-03-13 09:54:20|548.67|544.67|548.63|544.63|548.67|544.67|548.53|544.53|9
1615629270000|2021-03-13 09:54:30|548.62|544.62|548.6|544.6|548.63|544.63|548.58|544.58|9
1615629280000|2021-03-13 09:54:40|548.57|544.57|548.43|544.43|548.57|544.57|548.43|544.43|11
1615629290000|2021-03-13 09:54:50|548.44|544.44|548.35|544.35|548.44|544.44|548.29|544.29|17
1615629300000|2021-03-13 09:55:00|548.34|544.34|548.68|544.68|548.68|544.68|548.34|544.34|20
1615629310000|2021-03-13 09:55:10|548.67|544.67|548.76|544.76|548.76|544.76|548.56|544.56|25
1615629320000|2021-03-13 09:55:20|548.78|544.78|548.75|544.75|548.78|544.78|548.58|544.58|18
1615629330000|2021-03-13 09:55:30|548.76|544.76|548.7|544.7|548.8|544.8|548.6|544.6|22
1615629340000|2021-03-13 09:55:40|548.73|544.73|548.65|544.65|548.75|544.75|548.62|544.62|23
1615629350000|2021-03-13 09:55:50|548.66|544.66|548.94|544.94|548.95|544.95|548.66|544.66|16
1615629360000|2021-03-13 09:56:00|548.9|544.9|548.95|544.95|548.95|544.95|548.83|544.83|16
1615629370000|2021-03-13 09:56:10|548.96|544.96|548.93|544.93|548.96|544.96|548.9|544.9|17
1615629380000|2021-03-13 09:56:20|548.95|544.95|548.96|544.96|548.96|544.96|548.94|544.94|5
1615629390000|2021-03-13 09:56:30|548.98|544.98|549.05|545.05|549.07|545.07|548.98|544.98|15
1615629400000|2021-03-13 09:56:40|549.06|545.06|549.05|545.05|549.08|545.08|549.02|545.02|17
1615629410000|2021-03-13 09:56:50|549.04|545.04|549.03|545.03|549.07|545.07|548.99|544.99|19
1615629420000|2021-03-13 09:57:00|549.04|545.04|548.91|544.91|549.04|545.04|548.71|544.71|29
1615629430000|2021-03-13 09:57:10|548.92|544.92|548.91|544.91|548.92|544.92|548.76|544.76|22
1615629440000|2021-03-13 09:57:20|548.9|544.9|548.94|544.94|548.94|544.94|548.89|544.89|17
1615629450000|2021-03-13 09:57:30|548.93|544.93|548.95|544.95|548.96|544.96|548.9|544.9|21
1615629460000|2021-03-13 09:57:40|548.93|544.93|548.73|544.73|548.94|544.94|548.71|544.71|20
1615629470000|2021-03-13 09:57:50|548.75|544.75|548.62|544.62|548.75|544.75|548.62|544.62|17
1615629480000|2021-03-13 09:58:00|548.63|544.63|548.74|544.74|548.77|544.77|548.63|544.63|20
1615629490000|2021-03-13 09:58:10|548.72|544.72|548.86|544.86|548.9|544.9|548.72|544.72|25
1615629500000|2021-03-13 09:58:20|548.87|544.87|548.94|544.94|548.96|544.96|548.84|544.84|27
1615629510000|2021-03-13 09:58:30|548.92|544.92|549.21|545.21|549.21|545.21|548.89|544.89|25
1615629520000|2021-03-13 09:58:40|549.33|545.33|549.47|545.47|549.47|545.47|549.3|545.3|21
1615629530000|2021-03-13 09:58:50|549.44|545.44|549.52|545.52|549.58|545.58|549.43|545.43|19
1615629540000|2021-03-13 09:59:00|549.53|545.53|549.56|545.56|549.58|545.58|549.52|545.52|16
1615629550000|2021-03-13 09:59:10|549.55|545.55|549.6|545.6|549.61|545.61|549.54|545.54|18
1615629560000|2021-03-13 09:59:20|549.59|545.59|550.07|546.07|550.14|546.14|549.49|545.49|29
1615629570000|2021-03-13 09:59:30|550.08|546.08|550.36|546.36|550.37|546.37|550.06|546.06|24
1615629580000|2021-03-13 09:59:40|550.37|546.37|550.46|546.46|550.47|546.47|550.19|546.19|25
1615629590000|2021-03-13 09:59:50|550.47|546.47|550.46|546.46|550.47|546.47|550.27|546.27|26
1615629600000|2021-03-13 10:00:00|550.43|546.43|550.63|546.63|550.63|546.63|550.32|546.32|28
1615629610000|2021-03-13 10:00:10|550.64|546.64|550.71|546.71|550.71|546.71|550.64|546.64|17
1615629620000|2021-03-13 10:00:20|550.69|546.69|550.99|546.99|551.07|547.07|550.69|546.69|18
1615629630000|2021-03-13 10:00:30|550.98|546.98|550.52|546.52|551|547|550.49|546.49|30
1615629640000|2021-03-13 10:00:40|550.56|546.56|550.35|546.35|550.58|546.58|550.29|546.29|29
1615629650000|2021-03-13 10:00:50|550.34|546.34|550.26|546.26|550.37|546.37|550.2|546.2|26
1615629660000|2021-03-13 10:01:00|550.24|546.24|550.09|546.09|550.25|546.25|550.09|546.09|26
1615629670000|2021-03-13 10:01:10|550.04|546.04|549.99|545.99|550.07|546.07|549.96|545.96|18
1615629680000|2021-03-13 10:01:20|549.98|545.98|550.24|546.24|550.31|546.31|549.98|545.98|34
1615629690000|2021-03-13 10:01:30|550.2|546.2|550.17|546.17|550.22|546.22|550.12|546.12|22
1615629700000|2021-03-13 10:01:40|550.18|546.18|550.13|546.13|550.18|546.18|550.1|546.1|15
1615629710000|2021-03-13 10:01:50|550.12|546.12|549.94|545.94|550.12|546.12|549.94|545.94|16
1615629720000|2021-03-13 10:02:00|549.93|545.93|550.15|546.15|550.17|546.17|549.93|545.93|18
1615629730000|2021-03-13 10:02:10|550.12|546.12|550.14|546.14|550.18|546.18|550.12|546.12|18
1615629740000|2021-03-13 10:02:20|550.18|546.18|550.03|546.03|550.18|546.18|550.03|546.03|19
1615629750000|2021-03-13 10:02:30|550.04|546.04|549.98|545.98|550.07|546.07|549.93|545.93|20
1615629760000|2021-03-13 10:02:40|549.99|545.99|549.96|545.96|549.99|545.99|549.95|545.95|15
1615629770000|2021-03-13 10:02:50|549.97|545.97|549.94|545.94|549.99|545.99|549.94|545.94|16
1615629780000|2021-03-13 10:03:00|549.93|545.93|549.92|545.92|550.1|546.1|549.9|545.9|27
1615629790000|2021-03-13 10:03:10|549.93|545.93|549.86|545.86|549.96|545.96|549.84|545.84|25
1615629800000|2021-03-13 10:03:20|549.87|545.87|549.86|545.86|549.89|545.89|549.83|545.83|29
1615629810000|2021-03-13 10:03:30|549.85|545.85|549.69|545.69|549.87|545.87|549.69|545.69|23
1615629820000|2021-03-13 10:03:40|549.7|545.7|549.74|545.74|549.75|545.75|549.69|545.69|14
1615629830000|2021-03-13 10:03:50|549.75|545.75|549.56|545.56|549.75|545.75|549.46|545.46|26
1615629840000|2021-03-13 10:04:00|549.6|545.6|549.49|545.49|549.6|545.6|549.49|545.49|20
1615629850000|2021-03-13 10:04:10|549.5|545.5|549.38|545.38|549.5|545.5|549.34|545.34|21
1615629860000|2021-03-13 10:04:20|549.39|545.39|549.59|545.59|549.63|545.63|549.39|545.39|23
1615629870000|2021-03-13 10:04:30|549.6|545.6|549.53|545.53|549.62|545.62|549.44|545.44|19
1615629880000|2021-03-13 10:04:40|549.51|545.51|549.29|545.29|549.51|545.51|549.27|545.27|19
1615629890000|2021-03-13 10:04:50|549.32|545.32|549.34|545.34|549.43|545.43|549.29|545.29|23
1615629900000|2021-03-13 10:05:00|549.35|545.35|549.33|545.33|549.36|545.36|549.32|545.32|18
1615629910000|2021-03-13 10:05:10|549.32|545.32|549.26|545.26|549.33|545.33|549.26|545.26|8
1615629920000|2021-03-13 10:05:20|549.27|545.27|549.28|545.28|549.3|545.3|549.26|545.26|12
1615629930000|2021-03-13 10:05:30|549.27|545.27|549.3|545.3|549.32|545.32|549.27|545.27|7
1615629940000|2021-03-13 10:05:40|549.31|545.31|549.4|545.4|549.42|545.42|549.31|545.31|18
1615629950000|2021-03-13 10:05:50|549.39|545.39|549.37|545.37|549.43|545.43|549.37|545.37|17
1615629960000|2021-03-13 10:06:00|549.39|545.39|549.41|545.41|549.44|545.44|549.39|545.39|12
1615629970000|2021-03-13 10:06:10|549.4|545.4|549.27|545.27|549.42|545.42|549.25|545.25|17
1615629980000|2021-03-13 10:06:20|549.26|545.26|549.32|545.32|549.38|545.38|549.26|545.26|8
1615629990000|2021-03-13 10:06:30|549.3|545.3|549.28|545.28|549.3|545.3|549.28|545.28|3
1615630000000|2021-03-13 10:06:40|549.29|545.29|549.29|545.29|549.29|545.29|549.29|545.29|1
1615630010000|2021-03-13 10:06:50|549.3|545.3|549.3|545.3|549.3|545.3|549.29|545.29|9
1615630020000|2021-03-13 10:07:00|549.29|545.29|549.29|545.29|549.3|545.3|549.29|545.29|3
1615630030000|2021-03-13 10:07:10|549.3|545.3|549.27|545.27|549.3|545.3|549.26|545.26|12
1615630040000|2021-03-13 10:07:20|549.28|545.28|549.08|545.08|549.29|545.29|549.04|545.04|21
1615630050000|2021-03-13 10:07:30|549.07|545.07|549.08|545.08|549.12|545.12|549.06|545.06|10
1615630060000|2021-03-13 10:07:40|549.06|545.06|549.45|545.45|549.48|545.48|549.06|545.06|21
1615630070000|2021-03-13 10:07:50|549.47|545.47|549.57|545.57|549.57|545.57|549.46|545.46|21
1615630080000|2021-03-13 10:08:00|549.59|545.59|549.67|545.67|549.69|545.69|549.57|545.57|17
1615630090000|2021-03-13 10:08:10|549.68|545.68|550|546|550|546|549.68|545.68|21
1615630100000|2021-03-13 10:08:20|550.01|546.01|550.16|546.16|550.17|546.17|550.01|546.01|24
1615630110000|2021-03-13 10:08:30|550.14|546.14|550.25|546.25|550.3|546.3|550.14|546.14|18
1615630120000|2021-03-13 10:08:40|550.24|546.24|550.21|546.21|550.24|546.24|550.17|546.17|20
1615630130000|2021-03-13 10:08:50|550.2|546.2|550.22|546.22|550.23|546.23|550.17|546.17|15
1615630140000|2021-03-13 10:09:00|550.21|546.21|550.24|546.24|550.24|546.24|549.99|545.99|23
1615630150000|2021-03-13 10:09:10|550.25|546.25|550.24|546.24|550.25|546.25|550.22|546.22|16
1615630160000|2021-03-13 10:09:20|550.25|546.25|551.01|547.01|551.01|547.01|550.25|546.25|26
1615630170000|2021-03-13 10:09:30|551|547|551.11|547.11|551.26|547.26|550.69|546.69|29
1615630180000|2021-03-13 10:09:40|550.99|546.99|551.25|547.25|551.27|547.27|550.93|546.93|30
1615630190000|2021-03-13 10:09:50|551.24|547.24|551.45|547.45|551.45|547.45|550.94|546.94|29
1615630200000|2021-03-13 10:10:00|551.44|547.44|551.3|547.3|551.46|547.46|551.09|547.09|32
1615630210000|2021-03-13 10:10:10|551.28|547.28|551.28|547.28|551.34|547.34|551.22|547.22|20
1615630220000|2021-03-13 10:10:20|551.3|547.3|551.25|547.25|551.3|547.3|551.06|547.06|30
1615630230000|2021-03-13 10:10:30|551.16|547.16|551.16|547.16|551.26|547.26|551.15|547.15|22
1615630240000|2021-03-13 10:10:40|551.17|547.17|551.4|547.4|551.4|547.4|551.14|547.14|27
1615630250000|2021-03-13 10:10:50|551.38|547.38|551.06|547.06|551.49|547.49|551|547|31
1615630260000|2021-03-13 10:11:00|551.1|547.1|551.05|547.05|551.14|547.14|550.98|546.98|27
1615630270000|2021-03-13 10:11:10|551.04|547.04|551.09|547.09|551.09|547.09|550.81|546.81|27
1615630280000|2021-03-13 10:11:20|551.14|547.14|551.12|547.12|551.25|547.25|550.96|546.96|30
1615630290000|2021-03-13 10:11:30|551.13|547.13|551.2|547.2|551.23|547.23|551.07|547.07|24
1615630300000|2021-03-13 10:11:40|551.18|547.18|551.4|547.4|551.47|547.47|551.15|547.15|35
1615630310000|2021-03-13 10:11:50|551.48|547.48|551.66|547.66|551.72|547.72|551.39|547.39|33
1615630320000|2021-03-13 10:12:00|551.63|547.63|552.34|548.34|552.34|548.34|551.52|547.52|34
1615630330000|2021-03-13 10:12:10|552.48|548.48|552.4|548.4|552.72|548.72|552.1|548.1|33
1615630340000|2021-03-13 10:12:20|552.39|548.39|552.82|548.82|552.91|548.91|552.13|548.13|37
1615630350000|2021-03-13 10:12:30|552.85|548.85|553.16|549.16|553.33|549.33|552.55|548.55|31
1615630360000|2021-03-13 10:12:40|552.88|548.88|553.18|549.18|553.58|549.58|552.88|548.88|34
1615630370000|2021-03-13 10:12:50|553.14|549.14|553.53|549.53|553.6|549.6|552.98|548.98|31
1615630380000|2021-03-13 10:13:00|553.6|549.6|553.04|549.04|553.62|549.62|552.98|548.98|36
1615630390000|2021-03-13 10:13:10|553.19|549.19|553.46|549.46|553.7|549.7|553.18|549.18|29
1615630400000|2021-03-13 10:13:20|553.54|549.54|553.43|549.43|553.6|549.6|552.74|548.74|40
1615630410000|2021-03-13 10:13:30|553.13|549.13|553.68|549.68|553.76|549.76|553.02|549.02|34
1615630420000|2021-03-13 10:13:40|553.71|549.71|554.21|550.21|554.27|550.27|553.71|549.71|39
1615630430000|2021-03-13 10:13:50|554.22|550.22|554.44|550.44|554.66|550.66|554.02|550.02|38
1615630440000|2021-03-13 10:14:00|554.38|550.38|552.96|548.96|554.49|550.49|552.9|548.9|38
1615630450000|2021-03-13 10:14:10|552.95|548.95|553.28|549.28|553.28|549.28|552.62|548.62|35
1615630460000|2021-03-13 10:14:20|553.48|549.48|554.12|550.12|554.38|550.38|552.95|548.95|39
1615630470000|2021-03-13 10:14:30|553.85|549.85|553.54|549.54|554.16|550.16|553.54|549.54|35
1615630480000|2021-03-13 10:14:40|553.79|549.79|553.9|549.9|554.39|550.39|553.42|549.42|38
1615630490000|2021-03-13 10:14:50|553.69|549.69|553.8|549.8|553.98|549.98|553.42|549.42|35
1615630500000|2021-03-13 10:15:00|553.87|549.87|553.62|549.62|554|550|553.42|549.42|34
1615630510000|2021-03-13 10:15:10|553.34|549.34|553.4|549.4|553.98|549.98|552.23|548.23|38
1615630520000|2021-03-13 10:15:20|553.48|549.48|553.51|549.51|553.73|549.73|553|549|35
1615630530000|2021-03-13 10:15:30|553.38|549.38|553.82|549.82|553.87|549.87|552.78|548.78|37
1615630540000|2021-03-13 10:15:40|553.85|549.85|553.62|549.62|553.85|549.85|553.59|549.59|33
1615630550000|2021-03-13 10:15:50|553.52|549.52|553.71|549.71|553.87|549.87|553.35|549.35|37
1615630560000|2021-03-13 10:16:00|553.76|549.76|553.86|549.86|554.43|550.43|553.58|549.58|35
1615630570000|2021-03-13 10:16:10|553.71|549.71|553.89|549.89|554.45|550.45|553.67|549.67|39
1615630580000|2021-03-13 10:16:20|553.9|549.9|554.05|550.05|554.2|550.2|553.72|549.72|39
1615630590000|2021-03-13 10:16:30|553.94|549.94|554.41|550.41|554.51|550.51|553.66|549.66|37
1615630600000|2021-03-13 10:16:40|554.39|550.39|553.89|549.89|554.45|550.45|553.79|549.79|39
1615630610000|2021-03-13 10:16:50|553.93|549.93|554.61|550.61|554.81|550.81|553.93|549.93|33
1615630620000|2021-03-13 10:17:00|554.62|550.62|554.79|550.79|554.79|550.79|554.39|550.39|34
1615630630000|2021-03-13 10:17:10|554.78|550.78|553.94|549.94|554.84|550.84|553.94|549.94|32
1615630640000|2021-03-13 10:17:20|553.87|549.87|554.41|550.41|554.55|550.55|553.62|549.62|38
1615630650000|2021-03-13 10:17:30|554.38|550.38|554.17|550.17|554.39|550.39|553.79|549.79|38
1615630660000|2021-03-13 10:17:40|554.29|550.29|554.39|550.39|554.46|550.46|554.1|550.1|34
1615630670000|2021-03-13 10:17:50|554.4|550.4|554.15|550.15|554.64|550.64|554.05|550.05|33
1615630680000|2021-03-13 10:18:00|554.16|550.16|554.43|550.43|554.66|550.66|554.16|550.16|29
1615630690000|2021-03-13 10:18:10|554.46|550.46|554.23|550.23|554.54|550.54|554.06|550.06|29
1615630700000|2021-03-13 10:18:20|554.24|550.24|554.72|550.72|554.72|550.72|554.22|550.22|32
1615630710000|2021-03-13 10:18:30|554.67|550.67|554.96|550.96|554.96|550.96|554.5|550.5|36
1615630720000|2021-03-13 10:18:40|554.64|550.64|554.95|550.95|554.95|550.95|554.59|550.59|36
1615630730000|2021-03-13 10:18:50|554.94|550.94|554.93|550.93|554.99|550.99|554.59|550.59|31
1615630740000|2021-03-13 10:19:00|554.94|550.94|554.89|550.89|554.94|550.94|554.58|550.58|26
1615630750000|2021-03-13 10:19:10|554.92|550.92|555.02|551.02|555.46|551.46|554.62|550.62|32
1615630760000|2021-03-13 10:19:20|554.84|550.84|555.43|551.43|555.44|551.44|554.84|550.84|35
1615630770000|2021-03-13 10:19:30|555.45|551.45|555.62|551.62|555.66|551.66|555.27|551.27|27
1615630780000|2021-03-13 10:19:40|555.64|551.64|555.56|551.56|555.65|551.65|555.4|551.4|29
1615630790000|2021-03-13 10:19:50|555.64|551.64|555.44|551.44|555.64|551.64|555.16|551.16|35
1615630800000|2021-03-13 10:20:00|555.14|551.14|555.19|551.19|555.38|551.38|554.64|550.64|38
1615630810000|2021-03-13 10:20:10|555.24|551.24|555.37|551.37|555.46|551.46|555|551|28
1615630820000|2021-03-13 10:20:20|555.38|551.38|555.34|551.34|555.51|551.51|554.76|550.76|33
1615630830000|2021-03-13 10:20:30|555.35|551.35|555.78|551.78|555.81|551.81|555.07|551.07|33
1615630840000|2021-03-13 10:20:40|555.72|551.72|555.67|551.67|555.84|551.84|555.4|551.4|31
1615630850000|2021-03-13 10:20:50|555.68|551.68|556.08|552.08|556.35|552.35|555.61|551.61|37
1615630860000|2021-03-13 10:21:00|556.05|552.05|556.28|552.28|556.3|552.3|555.55|551.55|29
1615630870000|2021-03-13 10:21:10|556.29|552.29|556.46|552.46|556.47|552.47|555.89|551.89|37
1615630880000|2021-03-13 10:21:20|556.49|552.49|556.59|552.59|556.6|552.6|556.14|552.14|33
1615630890000|2021-03-13 10:21:30|556.6|552.6|556.13|552.13|556.61|552.61|556.13|552.13|29
1615630900000|2021-03-13 10:21:40|556.25|552.25|556.62|552.62|556.63|552.63|556.25|552.25|22
1615630910000|2021-03-13 10:21:50|556.63|552.63|556.8|552.8|556.8|552.8|556.34|552.34|30
1615630920000|2021-03-13 10:22:00|556.43|552.43|557.25|553.25|557.31|553.31|556.43|552.43|34
1615630930000|2021-03-13 10:22:10|556.86|552.86|556.84|552.84|557.17|553.17|556.5|552.5|38
1615630940000|2021-03-13 10:22:20|556.87|552.87|556.38|552.38|556.88|552.88|556.38|552.38|33
1615630950000|2021-03-13 10:22:30|556.46|552.46|556.74|552.74|557.02|553.02|556.46|552.46|26
1615630960000|2021-03-13 10:22:40|556.75|552.75|556.95|552.95|557.03|553.03|556.65|552.65|25
1615630970000|2021-03-13 10:22:50|556.93|552.93|556.58|552.58|556.93|552.93|556.53|552.53|31
1615630980000|2021-03-13 10:23:00|556.56|552.56|556.4|552.4|556.78|552.78|556.19|552.19|33
1615630990000|2021-03-13 10:23:10|556.35|552.35|556.71|552.71|556.96|552.96|555.53|551.53|36
1615631000000|2021-03-13 10:23:20|556.7|552.7|556.57|552.57|556.71|552.71|556.35|552.35|32
1615631010000|2021-03-13 10:23:30|556.53|552.53|556.42|552.42|556.65|552.65|556.28|552.28|35
1615631020000|2021-03-13 10:23:40|556.43|552.43|556.18|552.18|556.43|552.43|556.07|552.07|32
1615631030000|2021-03-13 10:23:50|556.16|552.16|556.01|552.01|556.31|552.31|555.89|551.89|30
1615631040000|2021-03-13 10:24:00|555.99|551.99|555.84|551.84|555.99|551.99|555.84|551.84|19
1615631050000|2021-03-13 10:24:10|555.83|551.83|555.61|551.61|555.84|551.84|555.1|551.1|30
1615631060000|2021-03-13 10:24:20|555.62|551.62|555.82|551.82|555.82|551.82|555.6|551.6|31
1615631070000|2021-03-13 10:24:30|555.81|551.81|556.03|552.03|556.06|552.06|555.59|551.59|31
1615631080000|2021-03-13 10:24:40|556.02|552.02|556.19|552.19|556.19|552.19|555.65|551.65|30
1615631090000|2021-03-13 10:24:50|556.17|552.17|556.63|552.63|556.63|552.63|556.11|552.11|25
1615631100000|2021-03-13 10:25:00|556.64|552.64|556.77|552.77|557.08|553.08|556.64|552.64|28
1615631110000|2021-03-13 10:25:10|556.8|552.8|556.98|552.98|557.09|553.09|556.64|552.64|25
1615631120000|2021-03-13 10:25:20|556.99|552.99|557.24|553.24|557.49|553.49|556.96|552.96|28
1615631130000|2021-03-13 10:25:30|557.25|553.25|557.25|553.25|557.31|553.31|556.62|552.62|32
1615631140000|2021-03-13 10:25:40|557.26|553.26|557.32|553.32|557.41|553.41|557.08|553.08|30
1615631150000|2021-03-13 10:25:50|557.3|553.3|557.15|553.15|557.38|553.38|556.81|552.81|27
1615631160000|2021-03-13 10:26:00|557.12|553.12|557.56|553.56|557.56|553.56|557.12|553.12|25
1615631170000|2021-03-13 10:26:10|557.6|553.6|557.59|553.59|557.65|553.65|557.37|553.37|31
1615631180000|2021-03-13 10:26:20|557.57|553.57|557.57|553.57|557.81|553.81|557.46|553.46|31
1615631190000|2021-03-13 10:26:30|557.59|553.59|557.29|553.29|557.59|553.59|557.18|553.18|23
1615631200000|2021-03-13 10:26:40|557.27|553.27|556.81|552.81|557.35|553.35|556.73|552.73|31
1615631210000|2021-03-13 10:26:50|556.82|552.82|556.48|552.48|556.91|552.91|556.48|552.48|33
1615631220000|2021-03-13 10:27:00|556.47|552.47|556.63|552.63|556.85|552.85|556.39|552.39|31
1615631230000|2021-03-13 10:27:10|556.61|552.61|556.51|552.51|556.63|552.63|556.43|552.43|32
1615631240000|2021-03-13 10:27:20|556.54|552.54|556.54|552.54|556.78|552.78|556.41|552.41|27
1615631250000|2021-03-13 10:27:30|556.69|552.69|557.09|553.09|557.25|553.25|556.62|552.62|34
1615631260000|2021-03-13 10:27:40|557.08|553.08|556.87|552.87|557.09|553.09|556.77|552.77|31
1615631270000|2021-03-13 10:27:50|556.86|552.86|556.67|552.67|556.86|552.86|556.56|552.56|19
1615631280000|2021-03-13 10:28:00|556.8|552.8|556.55|552.55|556.8|552.8|556.49|552.49|31
1615631290000|2021-03-13 10:28:10|556.57|552.57|557.01|553.01|557.01|553.01|556.57|552.57|36
1615631300000|2021-03-13 10:28:20|557.04|553.04|557.11|553.11|557.11|553.11|556.89|552.89|28
1615631310000|2021-03-13 10:28:30|557.1|553.1|557.58|553.58|557.86|553.86|557.1|553.1|32
1615631320000|2021-03-13 10:28:40|557.67|553.67|558.29|554.29|558.33|554.33|557.67|553.67|29
1615631330000|2021-03-13 10:28:50|558.28|554.28|558.41|554.41|558.43|554.43|558.25|554.25|19
1615631340000|2021-03-13 10:29:00|558.4|554.4|558.79|554.79|558.91|554.91|558.09|554.09|27
1615631350000|2021-03-13 10:29:10|558.78|554.78|559.03|555.03|559.04|555.04|558.65|554.65|25
1615631360000|2021-03-13 10:29:20|559.04|555.04|558.95|554.95|559.04|555.04|558.72|554.72|24
1615631370000|2021-03-13 10:29:30|558.93|554.93|559.01|555.01|559.05|555.05|558.8|554.8|26
1615631380000|2021-03-13 10:29:40|559.02|555.02|559|555|559.18|555.18|558.79|554.79|27
1615631390000|2021-03-13 10:29:50|558.99|554.99|559.18|555.18|559.2|555.2|558.93|554.93|24
1615631400000|2021-03-13 10:30:00|559.19|555.19|559.13|555.13|559.22|555.22|559.04|555.04|25
1615631410000|2021-03-13 10:30:10|559.14|555.14|559.47|555.47|559.68|555.68|559.14|555.14|18
1615631420000|2021-03-13 10:30:20|559.51|555.51|559.56|555.56|559.67|555.67|559.35|555.35|30
1615631430000|2021-03-13 10:30:30|559.57|555.57|559.28|555.28|559.58|555.58|559.25|555.25|29
1615631440000|2021-03-13 10:30:40|559.25|555.25|559.06|555.06|559.37|555.37|558.95|554.95|26
1615631450000|2021-03-13 10:30:50|559.23|555.23|559.46|555.46|559.74|555.74|559.23|555.23|26
1615631460000|2021-03-13 10:31:00|559.55|555.55|559.3|555.3|559.59|555.59|559.17|555.17|30
1615631470000|2021-03-13 10:31:10|559.36|555.36|558.55|554.55|559.36|555.36|558.47|554.47|34
1615631480000|2021-03-13 10:31:20|558.57|554.57|558.62|554.62|558.78|554.78|558.41|554.41|29
1615631490000|2021-03-13 10:31:30|558.7|554.7|558.47|554.47|558.73|554.73|558.35|554.35|22
1615631500000|2021-03-13 10:31:40|558.49|554.49|558.45|554.45|558.69|554.69|558.34|554.34|22
1615631510000|2021-03-13 10:31:50|558.44|554.44|558.31|554.31|558.63|554.63|558.27|554.27|28
1615631520000|2021-03-13 10:32:00|558.45|554.45|558.11|554.11|558.52|554.52|558.11|554.11|30
1615631530000|2021-03-13 10:32:10|558.12|554.12|557.96|553.96|558.12|554.12|557.58|553.58|33
1615631540000|2021-03-13 10:32:20|557.93|553.93|557.88|553.88|557.94|553.94|557.79|553.79|23
1615631550000|2021-03-13 10:32:30|557.95|553.95|558.27|554.27|558.47|554.47|557.95|553.95|27
1615631560000|2021-03-13 10:32:40|558.25|554.25|558.06|554.06|558.29|554.29|558.04|554.04|26
1615631570000|2021-03-13 10:32:50|558.07|554.07|558.13|554.13|558.13|554.13|558.03|554.03|13
1615631580000|2021-03-13 10:33:00|558.14|554.14|558.51|554.51|558.51|554.51|558.14|554.14|25
1615631590000|2021-03-13 10:33:10|558.48|554.48|558.68|554.68|558.74|554.74|558.34|554.34|25
1615631600000|2021-03-13 10:33:20|558.65|554.65|559.06|555.06|559.06|555.06|558.32|554.32|23
1615631610000|2021-03-13 10:33:30|559.07|555.07|559.3|555.3|559.3|555.3|559.06|555.06|25
1615631620000|2021-03-13 10:33:40|559.29|555.29|559.46|555.46|559.55|555.55|559.16|555.16|25
1615631630000|2021-03-13 10:33:50|559.26|555.26|559.45|555.45|559.57|555.57|559.23|555.23|32
1615631640000|2021-03-13 10:34:00|559.43|555.43|559.43|555.43|559.6|555.6|559.16|555.16|31
1615631650000|2021-03-13 10:34:10|559.47|555.47|559.53|555.53|559.61|555.61|559.43|555.43|26
1615631660000|2021-03-13 10:34:20|559.54|555.54|559.52|555.52|559.7|555.7|559.33|555.33|24
1615631670000|2021-03-13 10:34:30|559.51|555.51|559.53|555.53|559.67|555.67|559.34|555.34|36
1615631680000|2021-03-13 10:34:40|559.61|555.61|559.63|555.63|559.72|555.72|559.39|555.39|32
1615631690000|2021-03-13 10:34:50|559.58|555.58|559.39|555.39|559.62|555.62|559.18|555.18|38
1615631700000|2021-03-13 10:35:00|559.43|555.43|559.77|555.77|559.81|555.81|559.43|555.43|29
1615631710000|2021-03-13 10:35:10|559.87|555.87|560.04|556.04|560.2|556.2|559.87|555.87|33
1615631720000|2021-03-13 10:35:20|560.1|556.1|560.16|556.16|560.18|556.18|559.99|555.99|21
1615631730000|2021-03-13 10:35:30|560.11|556.11|560.02|556.02|560.17|556.17|559.72|555.72|32
1615631740000|2021-03-13 10:35:40|560.01|556.01|560.35|556.35|560.36|556.36|559.97|555.97|27
1615631750000|2021-03-13 10:35:50|560.36|556.36|560.33|556.33|560.37|556.37|560.18|556.18|18
1615631760000|2021-03-13 10:36:00|560.3|556.3|560.27|556.27|560.3|556.3|559.57|555.57|29
1615631770000|2021-03-13 10:36:10|560.26|556.26|559.76|555.76|560.26|556.26|559.73|555.73|31
1615631780000|2021-03-13 10:36:20|559.58|555.58|559.64|555.64|559.67|555.67|559.37|555.37|28
1615631790000|2021-03-13 10:36:30|559.69|555.69|558.86|554.86|559.85|555.85|558.86|554.86|28
1615631800000|2021-03-13 10:36:40|558.87|554.87|558.53|554.53|558.89|554.89|558.48|554.48|33
1615631810000|2021-03-13 10:36:50|558.58|554.58|558.51|554.51|558.75|554.75|558.34|554.34|23
1615631820000|2021-03-13 10:37:00|558.58|554.58|558.54|554.54|558.84|554.84|558.53|554.53|28
1615631830000|2021-03-13 10:37:10|558.53|554.53|558.77|554.77|558.92|554.92|558.53|554.53|30
1615631840000|2021-03-13 10:37:20|558.68|554.68|558.97|554.97|558.97|554.97|558.45|554.45|29
1615631850000|2021-03-13 10:37:30|559.01|555.01|559.4|555.4|559.43|555.43|558.73|554.73|36
1615631860000|2021-03-13 10:37:40|559.47|555.47|559.44|555.44|559.52|555.52|559.06|555.06|37
1615631870000|2021-03-13 10:37:50|559.43|555.43|559.22|555.22|559.58|555.58|559.19|555.19|27
1615631880000|2021-03-13 10:38:00|559.21|555.21|559.2|555.2|559.27|555.27|558.99|554.99|23
1615631890000|2021-03-13 10:38:10|559.18|555.18|559.23|555.23|559.45|555.45|559.14|555.14|33
1615631900000|2021-03-13 10:38:20|559.24|555.24|559.11|555.11|559.47|555.47|559.11|555.11|22
1615631910000|2021-03-13 10:38:30|559.13|555.13|559.94|555.94|559.94|555.94|559.13|555.13|32
1615631920000|2021-03-13 10:38:40|559.9|555.9|559.84|555.84|559.96|555.96|559.66|555.66|28
1615631930000|2021-03-13 10:38:50|559.85|555.85|560.31|556.31|560.34|556.34|559.85|555.85|26
1615631940000|2021-03-13 10:39:00|560.35|556.35|560.36|556.36|560.46|556.46|560.04|556.04|24
1615631950000|2021-03-13 10:39:10|560.32|556.32|560.06|556.06|560.32|556.32|559.7|555.7|31
1615631960000|2021-03-13 10:39:20|560.08|556.08|560.14|556.14|560.41|556.41|560|556|27
1615631970000|2021-03-13 10:39:30|559.96|555.96|560.1|556.1|560.1|556.1|559.9|555.9|17
1615631980000|2021-03-13 10:39:40|560.15|556.15|560.37|556.37|560.49|556.49|560.15|556.15|25
1615631990000|2021-03-13 10:39:50|560.31|556.31|559.84|555.84|560.34|556.34|559.8|555.8|23
1615632000000|2021-03-13 10:40:00|559.86|555.86|559.87|555.87|560|556|559.79|555.79|19
1615632010000|2021-03-13 10:40:10|559.88|555.88|559.87|555.87|559.98|555.98|559.86|555.86|15
1615632020000|2021-03-13 10:40:20|559.86|555.86|560.18|556.18|560.18|556.18|559.86|555.86|15
1615632030000|2021-03-13 10:40:30|560.19|556.19|560.23|556.23|560.23|556.23|560.15|556.15|16
1615632040000|2021-03-13 10:40:40|560.24|556.24|560.46|556.46|560.61|556.61|560.24|556.24|20
1615632050000|2021-03-13 10:40:50|560.36|556.36|560.71|556.71|560.82|556.82|560.35|556.35|26
1615632060000|2021-03-13 10:41:00|560.64|556.64|560.8|556.8|560.84|556.84|560.37|556.37|28
1615632070000|2021-03-13 10:41:10|560.79|556.79|561|557|561.07|557.07|560.53|556.53|30
1615632080000|2021-03-13 10:41:20|561.01|557.01|560.95|556.95|561.11|557.11|560.87|556.87|29
1615632090000|2021-03-13 10:41:30|560.93|556.93|561.11|557.11|561.24|557.24|560.85|556.85|35
1615632100000|2021-03-13 10:41:40|561.13|557.13|561.08|557.08|561.26|557.26|560.82|556.82|30
1615632110000|2021-03-13 10:41:50|561.12|557.12|561.43|557.43|561.43|557.43|561.12|557.12|25
1615632120000|2021-03-13 10:42:00|561.44|557.44|561.31|557.31|561.44|557.44|561.09|557.09|32
1615632130000|2021-03-13 10:42:10|561.32|557.32|561.33|557.33|561.34|557.34|561.04|557.04|21
1615632140000|2021-03-13 10:42:20|561.43|557.43|561.48|557.48|561.54|557.54|561.43|557.43|17
1615632150000|2021-03-13 10:42:30|561.5|557.5|561.56|557.56|561.64|557.64|561.23|557.23|26
1615632160000|2021-03-13 10:42:40|561.68|557.68|561.61|557.61|561.68|557.68|561.36|557.36|28
1615632170000|2021-03-13 10:42:50|561.62|557.62|561.66|557.66|561.75|557.75|561.38|557.38|23
1615632180000|2021-03-13 10:43:00|561.67|557.67|561.47|557.47|561.7|557.7|561.16|557.16|32
1615632190000|2021-03-13 10:43:10|561.55|557.55|561.58|557.58|561.58|557.58|561.46|557.46|23
1615632200000|2021-03-13 10:43:20|561.57|557.57|561.49|557.49|561.63|557.63|561.26|557.26|30
1615632210000|2021-03-13 10:43:30|561.5|557.5|561.58|557.58|561.59|557.59|561.45|557.45|22
1615632220000|2021-03-13 10:43:40|561.61|557.61|561.43|557.43|561.61|557.61|561.39|557.39|18
1615632230000|2021-03-13 10:43:50|561.4|557.4|561.35|557.35|561.48|557.48|561.33|557.33|26
1615632240000|2021-03-13 10:44:00|561.36|557.36|560.95|556.95|561.37|557.37|560.95|556.95|25
1615632250000|2021-03-13 10:44:10|560.91|556.91|561|557|561.09|557.09|560.91|556.91|29
1615632260000|2021-03-13 10:44:20|561.13|557.13|560.91|556.91|561.13|557.13|560.81|556.81|30
1615632270000|2021-03-13 10:44:30|560.9|556.9|560.87|556.87|560.9|556.9|560.67|556.67|24
1615632280000|2021-03-13 10:44:40|560.86|556.86|560.5|556.5|560.92|556.92|560.5|556.5|33
1615632290000|2021-03-13 10:44:50|560.51|556.51|560.21|556.21|560.52|556.52|560.21|556.21|33
1615632300000|2021-03-13 10:45:00|560.24|556.24|560.36|556.36|560.42|556.42|560.24|556.24|17
1615632310000|2021-03-13 10:45:10|560.37|556.37|560.34|556.34|560.37|556.37|560.3|556.3|11
1615632320000|2021-03-13 10:45:20|560.51|556.51|560.49|556.49|560.53|556.53|560.33|556.33|23
1615632330000|2021-03-13 10:45:30|560.56|556.56|560.78|556.78|560.88|556.88|560.47|556.47|29
1615632340000|2021-03-13 10:45:40|560.79|556.79|560.79|556.79|560.82|556.82|560.72|556.72|25
1615632350000|2021-03-13 10:45:50|560.78|556.78|561.02|557.02|561.02|557.02|560.78|556.78|21
1615632360000|2021-03-13 10:46:00|561.01|557.01|561.12|557.12|561.12|557.12|560.94|556.94|14
1615632370000|2021-03-13 10:46:10|561.1|557.1|561.6|557.6|561.6|557.6|561.1|557.1|19
1615632380000|2021-03-13 10:46:20|561.68|557.68|561.9|557.9|561.93|557.93|561.68|557.68|30
1615632390000|2021-03-13 10:46:30|561.92|557.92|562.17|558.17|562.27|558.27|561.89|557.89|22
1615632400000|2021-03-13 10:46:40|562.25|558.25|562.26|558.26|562.28|558.28|562.1|558.1|24
1615632410000|2021-03-13 10:46:50|562.27|558.27|562.12|558.12|562.28|558.28|562.09|558.09|24
1615632420000|2021-03-13 10:47:00|562.15|558.15|562.19|558.19|562.27|558.27|562.11|558.11|30
1615632430000|2021-03-13 10:47:10|562.16|558.16|562.25|558.25|562.31|558.31|562.15|558.15|27
1615632440000|2021-03-13 10:47:20|562.24|558.24|562.37|558.37|562.38|558.38|562.21|558.21|27
1615632450000|2021-03-13 10:47:30|562.38|558.38|562.4|558.4|562.45|558.45|562.25|558.25|31
1615632460000|2021-03-13 10:47:40|562.41|558.41|562.48|558.48|562.62|558.62|562.4|558.4|34
1615632470000|2021-03-13 10:47:50|562.53|558.53|562.58|558.58|562.63|558.63|562.44|558.44|31
1615632480000|2021-03-13 10:48:00|562.6|558.6|562.76|558.76|562.76|558.76|562.58|558.58|20
1615632490000|2021-03-13 10:48:10|562.77|558.77|562.86|558.86|562.87|558.87|562.65|558.65|30
1615632500000|2021-03-13 10:48:20|562.87|558.87|562.89|558.89|562.9|558.9|562.68|558.68|24
1615632510000|2021-03-13 10:48:30|562.85|558.85|562.94|558.94|562.97|558.97|562.77|558.77|22
1615632520000|2021-03-13 10:48:40|562.93|558.93|562.78|558.78|562.93|558.93|562.75|558.75|20
1615632530000|2021-03-13 10:48:50|562.79|558.79|562.44|558.44|562.79|558.79|562.36|558.36|28
1615632540000|2021-03-13 10:49:00|562.39|558.39|562.22|558.22|562.39|558.39|562.03|558.03|25
1615632550000|2021-03-13 10:49:10|562.19|558.19|561.95|557.95|562.19|558.19|561.9|557.9|29
1615632560000|2021-03-13 10:49:20|561.94|557.94|561.85|557.85|562.04|558.04|561.85|557.85|28
1615632570000|2021-03-13 10:49:30|561.81|557.81|561.52|557.52|561.96|557.96|561.49|557.49|32
1615632580000|2021-03-13 10:49:40|561.48|557.48|561.38|557.38|561.49|557.49|561.22|557.22|39
1615632590000|2021-03-13 10:49:50|561.35|557.35|561.22|557.22|561.35|557.35|561.19|557.19|17
1615632600000|2021-03-13 10:50:00|561.23|557.23|561.62|557.62|561.67|557.67|561.23|557.23|22
1615632610000|2021-03-13 10:50:10|561.66|557.66|561.93|557.93|562.04|558.04|561.66|557.66|24
1615632620000|2021-03-13 10:50:20|561.95|557.95|562.49|558.49|562.55|558.55|561.92|557.92|26
1615632630000|2021-03-13 10:50:30|562.47|558.47|562.84|558.84|562.9|558.9|562.35|558.35|28
1615632640000|2021-03-13 10:50:40|562.78|558.78|563.16|559.16|563.16|559.16|562.74|558.74|23
1615632650000|2021-03-13 10:50:50|563.15|559.15|563.48|559.48|563.89|559.89|563.04|559.04|29
1615632660000|2021-03-13 10:51:00|563.75|559.75|563.93|559.93|563.94|559.94|563.5|559.5|27
1615632670000|2021-03-13 10:51:10|563.92|559.92|564.26|560.26|564.26|560.26|563.86|559.86|24
1615632680000|2021-03-13 10:51:20|564.29|560.29|564.84|560.84|564.84|560.84|564.21|560.21|33
1615632690000|2021-03-13 10:51:30|564.85|560.85|565.42|561.42|565.44|561.44|564.85|560.85|36
1615632700000|2021-03-13 10:51:40|565.31|561.31|565.1|561.1|565.57|561.57|564.98|560.98|28
1615632710000|2021-03-13 10:51:50|565.09|561.09|565.26|561.26|565.31|561.31|565.06|561.06|28
1615632720000|2021-03-13 10:52:00|565.24|561.24|564.87|560.87|565.27|561.27|564.86|560.86|26
1615632730000|2021-03-13 10:52:10|564.8|560.8|563.84|559.84|564.8|560.8|563.75|559.75|30
1615632740000|2021-03-13 10:52:20|563.83|559.83|563.39|559.39|563.83|559.83|563.39|559.39|26
1615632750000|2021-03-13 10:52:30|563.34|559.34|563.41|559.41|563.73|559.73|563.29|559.29|29
1615632760000|2021-03-13 10:52:40|563.45|559.45|563.42|559.42|563.56|559.56|563.18|559.18|29
1615632770000|2021-03-13 10:52:50|563.43|559.43|563.65|559.65|563.77|559.77|563.27|559.27|29
1615632780000|2021-03-13 10:53:00|563.63|559.63|563.38|559.38|563.63|559.63|563.32|559.32|31
1615632790000|2021-03-13 10:53:10|563.33|559.33|563.09|559.09|563.33|559.33|563.01|559.01|29
1615632800000|2021-03-13 10:53:20|563.1|559.1|563.27|559.27|563.32|559.32|563.03|559.03|24
1615632810000|2021-03-13 10:53:30|563.41|559.41|564.06|560.06|564.06|560.06|563.4|559.4|34
1615632820000|2021-03-13 10:53:40|564.05|560.05|564.21|560.21|564.21|560.21|563.75|559.75|30
1615632830000|2021-03-13 10:53:50|564.2|560.2|563.9|559.9|564.21|560.21|563.85|559.85|25
1615632840000|2021-03-13 10:54:00|563.94|559.94|563.66|559.66|564.06|560.06|563.53|559.53|29
1615632850000|2021-03-13 10:54:10|563.73|559.73|563.84|559.84|563.97|559.97|563.64|559.64|28
1615632860000|2021-03-13 10:54:20|563.85|559.85|563.91|559.91|564.01|560.01|563.76|559.76|27
1615632870000|2021-03-13 10:54:30|563.93|559.93|563.93|559.93|564.04|560.04|563.8|559.8|22
1615632880000|2021-03-13 10:54:40|563.97|559.97|563.72|559.72|564.11|560.11|563.6|559.6|33
1615632890000|2021-03-13 10:54:50|563.68|559.68|563.72|559.72|563.89|559.89|563.47|559.47|29
1615632900000|2021-03-13 10:55:00|563.73|559.73|564.09|560.09|564.28|560.28|563.69|559.69|25
1615632910000|2021-03-13 10:55:10|564.06|560.06|563.73|559.73|564.09|560.09|563.73|559.73|30
1615632920000|2021-03-13 10:55:20|563.64|559.64|563.8|559.8|563.91|559.91|563.64|559.64|29
1615632930000|2021-03-13 10:55:30|563.81|559.81|563.84|559.84|563.86|559.86|563.78|559.78|13
1615632940000|2021-03-13 10:55:40|563.85|559.85|563.86|559.86|563.9|559.9|563.8|559.8|21
1615632950000|2021-03-13 10:55:50|563.87|559.87|563.9|559.9|563.9|559.9|563.87|559.87|3
1615632960000|2021-03-13 10:56:00|563.92|559.92|564.93|560.93|564.95|560.95|563.92|559.92|31
1615632970000|2021-03-13 10:56:10|564.96|560.96|565.14|561.14|565.42|561.42|564.88|560.88|25
1615632980000|2021-03-13 10:56:20|565.29|561.29|565.38|561.38|565.41|561.41|565.29|561.29|13
1615632990000|2021-03-13 10:56:30|565.4|561.4|565.51|561.51|565.52|561.52|565.33|561.33|21
1615633000000|2021-03-13 10:56:40|565.52|561.52|566.18|562.18|566.18|562.18|565.5|561.5|25
1615633010000|2021-03-13 10:56:50|566.16|562.16|566.93|562.93|566.93|562.93|566.16|562.16|20
1615633020000|2021-03-13 10:57:00|566.94|562.94|567.51|563.51|567.72|563.72|566.94|562.94|29
1615633030000|2021-03-13 10:57:10|567.47|563.47|567.36|563.36|567.55|563.55|567.17|563.17|33
1615633040000|2021-03-13 10:57:20|567.37|563.37|567.14|563.14|567.41|563.41|567.08|563.08|32
1615633050000|2021-03-13 10:57:30|567.07|563.07|567.15|563.15|567.19|563.19|567.06|563.06|25
1615633060000|2021-03-13 10:57:40|567.14|563.14|567.55|563.55|567.55|563.55|567.14|563.14|25
1615633070000|2021-03-13 10:57:50|567.56|563.56|567.26|563.26|567.56|563.56|567.26|563.26|32
1615633080000|2021-03-13 10:58:00|567.27|563.27|566.35|562.35|567.27|563.27|566.27|562.27|33
1615633090000|2021-03-13 10:58:10|566.41|562.41|565.93|561.93|566.41|562.41|565.68|561.68|32
1615633100000|2021-03-13 10:58:20|566|562|565.92|561.92|566.01|562.01|565.74|561.74|32
1615633110000|2021-03-13 10:58:30|565.96|561.96|566.07|562.07|566.19|562.19|565.96|561.96|29
1615633120000|2021-03-13 10:58:40|566.08|562.08|566.17|562.17|566.17|562.17|566.06|562.06|15
1615633130000|2021-03-13 10:58:50|566.15|562.15|565.97|561.97|566.15|562.15|565.89|561.89|28
1615633140000|2021-03-13 10:59:00|565.95|561.95|565.96|561.96|565.96|561.96|565.89|561.89|22
1615633150000|2021-03-13 10:59:10|565.98|561.98|565.83|561.83|566.04|562.04|565.68|561.68|28
1615633160000|2021-03-13 10:59:20|565.81|561.81|565.41|561.41|565.81|561.81|565.06|561.06|30
1615633170000|2021-03-13 10:59:30|565.38|561.38|565.48|561.48|565.61|561.61|564.96|560.96|35
1615633180000|2021-03-13 10:59:40|565.5|561.5|566.34|562.34|566.34|562.34|565.43|561.43|25
1615633190000|2021-03-13 10:59:50|566.38|562.38|566.58|562.58|566.68|562.68|566.38|562.38|19
1615633200000|2021-03-13 11:00:00|566.56|562.56|566.46|562.46|566.58|562.58|566.01|562.01|27
1615633210000|2021-03-13 11:00:10|566.49|562.49|565.92|561.92|566.58|562.58|565.92|561.92|36
1615633220000|2021-03-13 11:00:20|565.94|561.94|566.27|562.27|566.27|562.27|565.68|561.68|33
1615633230000|2021-03-13 11:00:30|566.24|562.24|566.33|562.33|566.37|562.37|566.19|562.19|34
1615633240000|2021-03-13 11:00:40|566.39|562.39|566.38|562.38|566.39|562.39|566.3|562.3|23
1615633250000|2021-03-13 11:00:50|566.37|562.37|566.75|562.75|566.77|562.77|565.97|561.97|30
1615633260000|2021-03-13 11:01:00|566.82|562.82|567.34|563.34|567.37|563.37|566.58|562.58|35
1615633270000|2021-03-13 11:01:10|567.35|563.35|567.45|563.45|567.5|563.5|567.02|563.02|30
1615633280000|2021-03-13 11:01:20|567.43|563.43|567.72|563.72|567.72|563.72|567.32|563.32|22
1615633290000|2021-03-13 11:01:30|567.7|563.7|567.4|563.4|567.79|563.79|567.34|563.34|23
1615633300000|2021-03-13 11:01:40|567.38|563.38|567.15|563.15|567.46|563.46|567.12|563.12|30
1615633310000|2021-03-13 11:01:50|567.14|563.14|566.87|562.87|567.15|563.15|566.71|562.71|34
1615633320000|2021-03-13 11:02:00|566.86|562.86|566.44|562.44|566.86|562.86|566.35|562.35|35
1615633330000|2021-03-13 11:02:10|566.42|562.42|567.2|563.2|567.32|563.32|566.35|562.35|35
1615633340000|2021-03-13 11:02:20|567.18|563.18|567.44|563.44|567.49|563.49|566.93|562.93|30
1615633350000|2021-03-13 11:02:30|567.46|563.46|567.81|563.81|567.82|563.82|567.44|563.44|31
1615633360000|2021-03-13 11:02:40|567.82|563.82|567.82|563.82|567.83|563.83|567.37|563.37|25
1615633370000|2021-03-13 11:02:50|567.84|563.84|567.92|563.92|567.94|563.94|567.52|563.52|29
1615633380000|2021-03-13 11:03:00|567.9|563.9|569.39|565.39|569.39|565.39|567.89|563.89|38
1615633390000|2021-03-13 11:03:10|569.41|565.41|568.73|564.73|569.41|565.41|568.55|564.55|34
1615633400000|2021-03-13 11:03:20|568.7|564.7|568.87|564.87|569.09|565.09|568.52|564.52|39
1615633410000|2021-03-13 11:03:30|568.86|564.86|568.95|564.95|569.09|565.09|568.7|564.7|34
1615633420000|2021-03-13 11:03:40|568.94|564.94|568.21|564.21|568.94|564.94|568.21|564.21|36
1615633430000|2021-03-13 11:03:50|568.06|564.06|567.43|563.43|568.08|564.08|567.4|563.4|35
1615633440000|2021-03-13 11:04:00|567.42|563.42|567.74|563.74|567.76|563.76|567.31|563.31|32
1615633450000|2021-03-13 11:04:10|567.68|563.68|567.84|563.84|567.86|563.86|567.53|563.53|33
1615633460000|2021-03-13 11:04:20|567.82|563.82|567.92|563.92|568.2|564.2|567.63|563.63|31
1615633470000|2021-03-13 11:04:30|567.95|563.95|568.33|564.33|568.33|564.33|567.75|563.75|25
1615633480000|2021-03-13 11:04:40|568.34|564.34|568.35|564.35|568.76|564.76|568.34|564.34|32
1615633490000|2021-03-13 11:04:50|568.58|564.58|568.32|564.32|568.76|564.76|568.32|564.32|29
1615633500000|2021-03-13 11:05:00|568.78|564.78|568.49|564.49|568.82|564.82|568.39|564.39|36
1615633510000|2021-03-13 11:05:10|568.17|564.17|567.85|563.85|568.7|564.7|567.84|563.84|37
1615633520000|2021-03-13 11:05:20|567.79|563.79|567.98|563.98|568.11|564.11|567.75|563.75|35
1615633530000|2021-03-13 11:05:30|568.02|564.02|568.06|564.06|568.14|564.14|567.89|563.89|33
1615633540000|2021-03-13 11:05:40|568.02|564.02|568.13|564.13|568.16|564.16|567.99|563.99|25
1615633550000|2021-03-13 11:05:50|568.1|564.1|568.81|564.81|568.94|564.94|568.1|564.1|32
1615633560000|2021-03-13 11:06:00|568.88|564.88|569.04|565.04|569.04|565.04|568.6|564.6|31
1615633570000|2021-03-13 11:06:10|569.05|565.05|569.73|565.73|569.73|565.73|568.92|564.92|30
1615633580000|2021-03-13 11:06:20|569.76|565.76|569.79|565.79|569.97|565.97|569.59|565.59|32
1615633590000|2021-03-13 11:06:30|569.83|565.83|569.99|565.99|570.18|566.18|569.47|565.47|37
1615633600000|2021-03-13 11:06:40|569.97|565.97|569.89|565.89|570.04|566.04|569.82|565.82|35
1615633610000|2021-03-13 11:06:50|569.88|565.88|570|566|570.18|566.18|569.88|565.88|30
1615633620000|2021-03-13 11:07:00|569.93|565.93|569.86|565.86|570.11|566.11|569.86|565.86|34
1615633630000|2021-03-13 11:07:10|569.84|565.84|569.39|565.39|569.84|565.84|569.17|565.17|34
1615633640000|2021-03-13 11:07:20|569.41|565.41|568.73|564.73|569.42|565.42|568.64|564.64|31
1615633650000|2021-03-13 11:07:30|568.72|564.72|568.62|564.62|568.73|564.73|568.39|564.39|32
1615633660000|2021-03-13 11:07:40|568.58|564.58|568.43|564.43|568.59|564.59|568.26|564.26|26
1615633670000|2021-03-13 11:07:50|568.44|564.44|569.12|565.12|569.12|565.12|568.38|564.38|34
1615633680000|2021-03-13 11:08:00|569.13|565.13|568.49|564.49|569.15|565.15|568.44|564.44|31
1615633690000|2021-03-13 11:08:10|568.5|564.5|568.59|564.59|568.79|564.79|568.4|564.4|27
1615633700000|2021-03-13 11:08:20|568.55|564.55|567.98|563.98|568.55|564.55|567.98|563.98|33
1615633710000|2021-03-13 11:08:30|568.03|564.03|567.73|563.73|568.03|564.03|567.73|563.73|32
1615633720000|2021-03-13 11:08:40|567.63|563.63|567.61|563.61|568|564|567.4|563.4|28
1615633730000|2021-03-13 11:08:50|567.63|563.63|567.64|563.64|568.05|564.05|567.63|563.63|34
1615633740000|2021-03-13 11:09:00|567.66|563.66|567.69|563.69|567.96|563.96|567.64|563.64|34
1615633750000|2021-03-13 11:09:10|567.68|563.68|567.64|563.64|568.2|564.2|567.64|563.64|34
1615633760000|2021-03-13 11:09:20|567.6|563.6|567.58|563.58|567.99|563.99|567.36|563.36|30
1615633770000|2021-03-13 11:09:30|567.61|563.61|567.66|563.66|567.97|563.97|567.53|563.53|33
1615633780000|2021-03-13 11:09:40|567.7|563.7|567.81|563.81|567.84|563.84|567.59|563.59|29
1615633790000|2021-03-13 11:09:50|567.75|563.75|567.3|563.3|567.76|563.76|567.28|563.28|31
1615633800000|2021-03-13 11:10:00|567.5|563.5|567.2|563.2|567.59|563.59|567.2|563.2|27
1615633810000|2021-03-13 11:10:10|567.18|563.18|567.01|563.01|567.19|563.19|566.52|562.52|35
1615633820000|2021-03-13 11:10:20|566.91|562.91|566.55|562.55|566.91|562.91|566.41|562.41|32
1615633830000|2021-03-13 11:10:30|566.57|562.57|566.52|562.52|566.57|562.57|566.44|562.44|21
1615633840000|2021-03-13 11:10:40|566.54|562.54|566.83|562.83|566.83|562.83|566.51|562.51|28
1615633850000|2021-03-13 11:10:50|566.81|562.81|566.71|562.71|566.86|562.86|566.61|562.61|28
1615633860000|2021-03-13 11:11:00|566.69|562.69|566.28|562.28|566.69|562.69|566.24|562.24|26
1615633870000|2021-03-13 11:11:10|566.27|562.27|566.41|562.41|566.66|562.66|566.17|562.17|28
1615633880000|2021-03-13 11:11:20|566.43|562.43|566.31|562.31|566.5|562.5|566.27|562.27|27
1615633890000|2021-03-13 11:11:30|566.32|562.32|566.27|562.27|566.38|562.38|566.2|562.2|26
1615633900000|2021-03-13 11:11:40|566.3|562.3|566.57|562.57|566.79|562.79|566.3|562.3|24
1615633910000|2021-03-13 11:11:50|566.56|562.56|566.54|562.54|566.71|562.71|566.46|562.46|29
1615633920000|2021-03-13 11:12:00|566.66|562.66|566.36|562.36|566.66|562.66|566.32|562.32|31
1615633930000|2021-03-13 11:12:10|566.39|562.39|565.54|561.54|566.53|562.53|565.52|561.52|25
1615633940000|2021-03-13 11:12:20|565.73|561.73|565.76|561.76|565.93|561.93|565.64|561.64|33
1615633950000|2021-03-13 11:12:30|565.72|561.72|565.55|561.55|565.72|561.72|565.55|561.55|16
1615633960000|2021-03-13 11:12:40|565.56|561.56|565.7|561.7|565.84|561.84|565.54|561.54|21
1615633970000|2021-03-13 11:12:50|565.68|561.68|565.61|561.61|565.7|561.7|565.53|561.53|19
1615633980000|2021-03-13 11:13:00|565.63|561.63|565.06|561.06|565.63|561.63|565.06|561.06|29
1615633990000|2021-03-13 11:13:10|565.02|561.02|564.93|560.93|565.07|561.07|564.7|560.7|34
1615634000000|2021-03-13 11:13:20|564.95|560.95|564.87|560.87|564.95|560.95|564.71|560.71|27
1615634010000|2021-03-13 11:13:30|564.88|560.88|564.63|560.63|565.15|561.15|564.63|560.63|29
1615634020000|2021-03-13 11:13:40|564.61|560.61|564.54|560.54|564.61|560.61|564.34|560.34|20
1615634030000|2021-03-13 11:13:50|564.51|560.51|564.5|560.5|564.51|560.51|564.37|560.37|25
1615634040000|2021-03-13 11:14:00|564.52|560.52|565.17|561.17|565.17|561.17|564.52|560.52|34
1615634050000|2021-03-13 11:14:10|565.16|561.16|565.38|561.38|565.44|561.44|565.14|561.14|23
1615634060000|2021-03-13 11:14:20|565.39|561.39|565.41|561.41|565.62|561.62|565.3|561.3|20
1615634070000|2021-03-13 11:14:30|565.25|561.25|565.33|561.33|565.42|561.42|565.25|561.25|18
1615634080000|2021-03-13 11:14:40|565.29|561.29|566.01|562.01|566.06|562.06|565.29|561.29|30
1615634090000|2021-03-13 11:14:50|566.11|562.11|565.75|561.75|566.45|562.45|565.75|561.75|30
1615634100000|2021-03-13 11:15:00|565.67|561.67|565.54|561.54|565.73|561.73|565.41|561.41|29
1615634110000|2021-03-13 11:15:10|565.75|561.75|565.59|561.59|565.79|561.79|565.45|561.45|33
1615634120000|2021-03-13 11:15:20|565.68|561.68|565.63|561.63|565.75|561.75|565.62|561.62|24
1615634130000|2021-03-13 11:15:30|565.61|561.61|565.71|561.71|565.73|561.73|565.57|561.57|25
1615634140000|2021-03-13 11:15:40|565.7|561.7|565.53|561.53|565.72|561.72|565.53|561.53|25
1615634150000|2021-03-13 11:15:50|565.61|561.61|566.24|562.24|566.37|562.37|565.61|561.61|35
1615634160000|2021-03-13 11:16:00|566.34|562.34|565.62|561.62|566.35|562.35|565.59|561.59|35
1615634170000|2021-03-13 11:16:10|565.63|561.63|565.72|561.72|565.75|561.75|565.52|561.52|26
1615634180000|2021-03-13 11:16:20|565.7|561.7|565.79|561.79|565.95|561.95|565.66|561.66|26
1615634190000|2021-03-13 11:16:30|565.8|561.8|565.87|561.87|565.94|561.94|565.63|561.63|29
1615634200000|2021-03-13 11:16:40|565.79|561.79|565.82|561.82|566.05|562.05|565.68|561.68|28
1615634210000|2021-03-13 11:16:50|565.81|561.81|565.72|561.72|565.86|561.86|565.7|561.7|23
1615634220000|2021-03-13 11:17:00|565.71|561.71|565.4|561.4|565.71|561.71|565.4|561.4|24
1615634230000|2021-03-13 11:17:10|565.3|561.3|565.12|561.12|565.3|561.3|564.96|560.96|24
1615634240000|2021-03-13 11:17:20|565.09|561.09|565.07|561.07|565.09|561.09|565.03|561.03|13
1615634250000|2021-03-13 11:17:30|565.08|561.08|564.96|560.96|565.41|561.41|564.96|560.96|24
1615634260000|2021-03-13 11:17:40|564.95|560.95|564.84|560.84|564.95|560.95|564.82|560.82|24
1615634270000|2021-03-13 11:17:50|564.89|560.89|564.77|560.77|564.89|560.89|564.77|560.77|14
1615634280000|2021-03-13 11:18:00|564.81|560.81|564.59|560.59|564.81|560.81|564.56|560.56|14
1615634290000|2021-03-13 11:18:10|564.61|560.61|564.42|560.42|564.61|560.61|564.19|560.19|30
1615634300000|2021-03-13 11:18:20|564.43|560.43|564.44|560.44|564.48|560.48|564.39|560.39|14
1615634310000|2021-03-13 11:18:30|564.43|560.43|564.91|560.91|565.07|561.07|564.42|560.42|30
1615634320000|2021-03-13 11:18:40|564.9|560.9|564.83|560.83|564.91|560.91|564.8|560.8|17
1615634330000|2021-03-13 11:18:50|564.84|560.84|564.9|560.9|564.9|560.9|564.62|560.62|22
1615634340000|2021-03-13 11:19:00|564.89|560.89|565.07|561.07|565.15|561.15|564.89|560.89|19
1615634350000|2021-03-13 11:19:10|565.04|561.04|565.03|561.03|565.07|561.07|564.95|560.95|28
1615634360000|2021-03-13 11:19:20|565.04|561.04|564.97|560.97|565.04|561.04|564.74|560.74|26
1615634370000|2021-03-13 11:19:30|564.98|560.98|564.89|560.89|564.98|560.98|564.81|560.81|20
1615634380000|2021-03-13 11:19:40|564.96|560.96|564.86|560.86|564.96|560.96|564.72|560.72|24
1615634390000|2021-03-13 11:19:50|564.87|560.87|565.12|561.12|565.18|561.18|564.85|560.85|28
1615634400000|2021-03-13 11:20:00|565.16|561.16|565.31|561.31|565.5|561.5|565.15|561.15|28
1615634410000|2021-03-13 11:20:10|565.29|561.29|565.34|561.34|565.53|561.53|565.22|561.22|31
1615634420000|2021-03-13 11:20:20|565.25|561.25|565.3|561.3|565.46|561.46|565.2|561.2|28
1615634430000|2021-03-13 11:20:30|565.32|561.32|565.38|561.38|565.47|561.47|565.31|561.31|26
1615634440000|2021-03-13 11:20:40|565.37|561.37|565.4|561.4|565.42|561.42|565.27|561.27|29
1615634450000|2021-03-13 11:20:50|565.41|561.41|565.42|561.42|565.42|561.42|565.24|561.24|31
1615634460000|2021-03-13 11:21:00|565.43|561.43|565.5|561.5|565.51|561.51|565.43|561.43|20
1615634470000|2021-03-13 11:21:10|565.49|561.49|565.5|561.5|565.57|561.57|565.49|561.49|26
1615634480000|2021-03-13 11:21:20|565.52|561.52|565.56|561.56|565.56|561.56|565.51|561.51|11
1615634490000|2021-03-13 11:21:30|565.54|561.54|565.36|561.36|565.56|561.56|565.25|561.25|16
1615634500000|2021-03-13 11:21:40|565.4|561.4|565.62|561.62|565.64|561.64|565.38|561.38|19
1615634510000|2021-03-13 11:21:50|565.63|561.63|565.6|561.6|565.65|561.65|565.44|561.44|28
1615634520000|2021-03-13 11:22:00|565.61|561.61|565.5|561.5|565.66|561.66|565.41|561.41|26
1615634530000|2021-03-13 11:22:10|565.51|561.51|565.44|561.44|565.54|561.54|565.44|561.44|22
1615634540000|2021-03-13 11:22:20|565.39|561.39|565.89|561.89|565.89|561.89|565.34|561.34|26
1615634550000|2021-03-13 11:22:30|565.86|561.86|565.78|561.78|565.91|561.91|565.77|561.77|19
1615634560000|2021-03-13 11:22:40|565.8|561.8|565.76|561.76|565.83|561.83|565.48|561.48|31
1615634570000|2021-03-13 11:22:50|565.75|561.75|565.76|561.76|565.86|561.86|565.61|561.61|24
1615634580000|2021-03-13 11:23:00|565.73|561.73|565.83|561.83|565.83|561.83|565.68|561.68|19
1615634590000|2021-03-13 11:23:10|565.84|561.84|565.9|561.9|565.9|561.9|565.84|561.84|9
1615634600000|2021-03-13 11:23:20|565.86|561.86|565.87|561.87|565.89|561.89|565.76|561.76|23
1615634610000|2021-03-13 11:23:30|565.88|561.88|565.89|561.89|566.09|562.09|565.78|561.78|24
1615634620000|2021-03-13 11:23:40|565.9|561.9|566.38|562.38|566.44|562.44|565.88|561.88|21
1615634630000|2021-03-13 11:23:50|566.35|562.35|566.44|562.44|566.72|562.72|566.35|562.35|23
1615634640000|2021-03-13 11:24:00|566.52|562.52|566.66|562.66|566.83|562.83|566.47|562.47|35
1615634650000|2021-03-13 11:24:10|566.61|562.61|566.66|562.66|566.72|562.72|566.54|562.54|29
1615634660000|2021-03-13 11:24:20|566.65|562.65|566.87|562.87|566.87|562.87|566.4|562.4|26
1615634670000|2021-03-13 11:24:30|566.88|562.88|566.74|562.74|567.02|563.02|566.74|562.74|29
1615634680000|2021-03-13 11:24:40|566.76|562.76|566.94|562.94|566.96|562.96|566.74|562.74|22
1615634690000|2021-03-13 11:24:50|566.95|562.95|566.97|562.97|566.98|562.98|566.92|562.92|16
1615634700000|2021-03-13 11:25:00|566.96|562.96|566.82|562.82|566.97|562.97|566.73|562.73|23
1615634710000|2021-03-13 11:25:10|566.81|562.81|566.96|562.96|566.96|562.96|566.73|562.73|14
1615634720000|2021-03-13 11:25:20|567.12|563.12|567.09|563.09|567.12|563.12|567.04|563.04|16
1615634730000|2021-03-13 11:25:30|567.07|563.07|566.87|562.87|567.07|563.07|566.79|562.79|20
1615634740000|2021-03-13 11:25:40|566.81|562.81|566.92|562.92|566.96|562.96|566.81|562.81|26
1615634750000|2021-03-13 11:25:50|566.93|562.93|566.87|562.87|567.01|563.01|566.87|562.87|23
1615634760000|2021-03-13 11:26:00|566.88|562.88|566.75|562.75|566.89|562.89|566.75|562.75|19
1615634770000|2021-03-13 11:26:10|566.74|562.74|566.78|562.78|566.81|562.81|566.72|562.72|25
1615634780000|2021-03-13 11:26:20|566.79|562.79|566.74|562.74|566.9|562.9|566.72|562.72|27
1615634790000|2021-03-13 11:26:30|566.73|562.73|566.83|562.83|566.83|562.83|566.7|562.7|26
1615634800000|2021-03-13 11:26:40|566.84|562.84|566.94|562.94|567|563|566.81|562.81|22
1615634810000|2021-03-13 11:26:50|566.89|562.89|566.85|562.85|566.89|562.89|566.84|562.84|27
1615634820000|2021-03-13 11:27:00|566.84|562.84|566.88|562.88|566.88|562.88|566.81|562.81|23
1615634830000|2021-03-13 11:27:10|566.85|562.85|566.9|562.9|566.9|562.9|566.85|562.85|16
1615634840000|2021-03-13 11:27:20|566.91|562.91|566.9|562.9|566.91|562.91|566.88|562.88|12
1615634850000|2021-03-13 11:27:30|566.91|562.91|566.72|562.72|566.91|562.91|566.71|562.71|17
1615634860000|2021-03-13 11:27:40|566.79|562.79|566.9|562.9|566.9|562.9|566.71|562.71|27
1615634870000|2021-03-13 11:27:50|566.89|562.89|566.98|562.98|566.98|562.98|566.84|562.84|23
1615634880000|2021-03-13 11:28:00|566.97|562.97|567.14|563.14|567.14|563.14|566.95|562.95|29
1615634890000|2021-03-13 11:28:10|567.15|563.15|567.12|563.12|567.18|563.18|566.75|562.75|32
1615634900000|2021-03-13 11:28:20|567.11|563.11|567.06|563.06|567.12|563.12|567.06|563.06|14
1615634910000|2021-03-13 11:28:30|567.11|563.11|567.1|563.1|567.12|563.12|567.01|563.01|10
1615634920000|2021-03-13 11:28:40|567.11|563.11|567.04|563.04|567.12|563.12|566.92|562.92|23
1615634930000|2021-03-13 11:28:50|567.11|563.11|567.01|563.01|567.11|563.11|567|563|26
1615634940000|2021-03-13 11:29:00|567|563|567.57|563.57|567.6|563.6|567|563|35
1615634950000|2021-03-13 11:29:10|567.58|563.58|568.06|564.06|568.06|564.06|567.51|563.51|39
1615634960000|2021-03-13 11:29:20|567.98|563.98|567.86|563.86|568.07|564.07|567.74|563.74|27
1615634970000|2021-03-13 11:29:30|567.81|563.81|567.59|563.59|567.91|563.91|567.49|563.49|31
1615634980000|2021-03-13 11:29:40|567.58|563.58|566.52|562.52|567.58|563.58|566.52|562.52|33
1615634990000|2021-03-13 11:29:50|566.55|562.55|566.06|562.06|566.71|562.71|565.97|561.97|34
1615635000000|2021-03-13 11:30:00|566.01|562.01|566.94|562.94|566.95|562.95|565.97|561.97|33
1615635010000|2021-03-13 11:30:10|566.95|562.95|566.16|562.16|567.09|563.09|566.16|562.16|37
1615635020000|2021-03-13 11:30:20|566.06|562.06|566.31|562.31|566.31|562.31|565.86|561.86|29
1615635030000|2021-03-13 11:30:30|566.24|562.24|565.73|561.73|566.38|562.38|565.73|561.73|34
1615635040000|2021-03-13 11:30:40|565.76|561.76|566|562|566.17|562.17|565.76|561.76|29
1615635050000|2021-03-13 11:30:50|566.01|562.01|566.04|562.04|566.23|562.23|565.99|561.99|26
1615635060000|2021-03-13 11:31:00|566.05|562.05|566.29|562.29|566.3|562.3|565.98|561.98|27
1615635070000|2021-03-13 11:31:10|566.33|562.33|566.46|562.46|566.6|562.6|566.26|562.26|28
1615635080000|2021-03-13 11:31:20|566.47|562.47|566.39|562.39|566.57|562.57|566.31|562.31|31
1615635090000|2021-03-13 11:31:30|566.4|562.4|566.26|562.26|566.4|562.4|565.96|561.96|32
1615635100000|2021-03-13 11:31:40|566.39|562.39|566.56|562.56|566.63|562.63|566.31|562.31|34
1615635110000|2021-03-13 11:31:50|566.57|562.57|566.78|562.78|566.87|562.87|566.54|562.54|31
1615635120000|2021-03-13 11:32:00|566.8|562.8|567.12|563.12|567.12|563.12|566.59|562.59|31
1615635130000|2021-03-13 11:32:10|566.96|562.96|567.14|563.14|567.35|563.35|566.89|562.89|26
1615635140000|2021-03-13 11:32:20|567.17|563.17|567.13|563.13|567.39|563.39|567.07|563.07|30
1615635150000|2021-03-13 11:32:30|567.1|563.1|567.35|563.35|567.46|563.46|567.1|563.1|32
1615635160000|2021-03-13 11:32:40|567.34|563.34|567.67|563.67|567.74|563.74|567.33|563.33|23
1615635170000|2021-03-13 11:32:50|567.68|563.68|567.3|563.3|567.71|563.71|567.3|563.3|30
1615635180000|2021-03-13 11:33:00|567.27|563.27|567.48|563.48|567.6|563.6|567.27|563.27|30
1615635190000|2021-03-13 11:33:10|567.47|563.47|567.68|563.68|567.76|563.76|567.46|563.46|30
1615635200000|2021-03-13 11:33:20|567.75|563.75|567.94|563.94|567.94|563.94|567.75|563.75|26
1615635210000|2021-03-13 11:33:30|567.92|563.92|568.18|564.18|568.27|564.27|567.86|563.86|32
1615635220000|2021-03-13 11:33:40|568.22|564.22|569.01|565.01|569.01|565.01|568.17|564.17|34
1615635230000|2021-03-13 11:33:50|569.02|565.02|569.72|565.72|569.72|565.72|568.87|564.87|31
1615635240000|2021-03-13 11:34:00|569.62|565.62|569.03|565.03|569.62|565.62|568.82|564.82|34
1615635250000|2021-03-13 11:34:10|568.87|564.87|569.06|565.06|569.13|565.13|568.82|564.82|34
1615635260000|2021-03-13 11:34:20|569.07|565.07|569.06|565.06|569.08|565.08|568.56|564.56|34
1615635270000|2021-03-13 11:34:30|569.07|565.07|569.61|565.61|569.64|565.64|568.9|564.9|29
1615635280000|2021-03-13 11:34:40|569.6|565.6|569.44|565.44|569.61|565.61|569.43|565.43|30
1615635290000|2021-03-13 11:34:50|569.46|565.46|569.06|565.06|569.48|565.48|568.96|564.96|26
1615635300000|2021-03-13 11:35:00|569.05|565.05|569.05|565.05|569.16|565.16|568.62|564.62|25
1615635310000|2021-03-13 11:35:10|569.03|565.03|569.15|565.15|569.2|565.2|568.96|564.96|28
1615635320000|2021-03-13 11:35:20|569.14|565.14|569.13|565.13|569.22|565.22|568.67|564.67|27
1615635330000|2021-03-13 11:35:30|569.15|565.15|569.51|565.51|569.56|565.56|569.05|565.05|32
1615635340000|2021-03-13 11:35:40|569.41|565.41|569.38|565.38|569.46|565.46|569.03|565.03|33
1615635350000|2021-03-13 11:35:50|569.4|565.4|569.68|565.68|569.68|565.68|569.21|565.21|28
1615635360000|2021-03-13 11:36:00|569.64|565.64|569.72|565.72|569.75|565.75|569.6|565.6|30
1615635370000|2021-03-13 11:36:10|569.71|565.71|569.82|565.82|569.82|565.82|569.42|565.42|32
1615635380000|2021-03-13 11:36:20|569.83|565.83|569.8|565.8|569.84|565.84|569.76|565.76|30
1615635390000|2021-03-13 11:36:30|569.79|565.79|570.15|566.15|570.16|566.16|569.47|565.47|30
1615635400000|2021-03-13 11:36:40|570.16|566.16|571.19|567.19|571.19|567.19|570.16|566.16|21
1615635410000|2021-03-13 11:36:50|571.31|567.31|571.54|567.54|571.68|567.68|571.16|567.16|33
1615635420000|2021-03-13 11:37:00|571.55|567.55|571.43|567.43|571.57|567.57|571.25|567.25|32
1615635430000|2021-03-13 11:37:10|571.41|567.41|571.7|567.7|571.8|567.8|571.37|567.37|29
1615635440000|2021-03-13 11:37:20|571.76|567.76|571.85|567.85|571.85|567.85|571.69|567.69|27
1615635450000|2021-03-13 11:37:30|571.84|567.84|571.74|567.74|571.96|567.96|571.73|567.73|25
1615635460000|2021-03-13 11:37:40|571.73|567.73|571.52|567.52|571.73|567.73|571.51|567.51|25
1615635470000|2021-03-13 11:37:50|571.57|567.57|571.4|567.4|571.77|567.77|571.4|567.4|35
1615635480000|2021-03-13 11:38:00|571.35|567.35|570.44|566.44|571.35|567.35|570.44|566.44|30
1615635490000|2021-03-13 11:38:10|570.42|566.42|570.83|566.83|570.87|566.87|570.31|566.31|37
1615635500000|2021-03-13 11:38:20|570.61|566.61|570.5|566.5|570.75|566.75|570.33|566.33|33
1615635510000|2021-03-13 11:38:30|570.53|566.53|570.45|566.45|570.6|566.6|570.34|566.34|31
1615635520000|2021-03-13 11:38:40|570.44|566.44|570.36|566.36|570.44|566.44|570.17|566.17|27
1615635530000|2021-03-13 11:38:50|570.34|566.34|570.26|566.26|570.34|566.34|570.18|566.18|25
1615635540000|2021-03-13 11:39:00|570.27|566.27|570.11|566.11|570.3|566.3|570.11|566.11|19
1615635550000|2021-03-13 11:39:10|570.13|566.13|570.23|566.23|570.36|566.36|569.9|565.9|27
1615635560000|2021-03-13 11:39:20|570.22|566.22|570.37|566.37|570.57|566.57|570.22|566.22|27
1615635570000|2021-03-13 11:39:30|570.36|566.36|570.3|566.3|570.37|566.37|570.15|566.15|14
1615635580000|2021-03-13 11:39:40|570.31|566.31|570.26|566.26|570.33|566.33|570.13|566.13|18
1615635590000|2021-03-13 11:39:50|570.25|566.25|569.78|565.78|570.25|566.25|569.78|565.78|27
1615635600000|2021-03-13 11:40:00|569.79|565.79|569.82|565.82|569.95|565.95|569.79|565.79|17
1615635610000|2021-03-13 11:40:10|569.81|565.81|569.79|565.79|569.83|565.83|569.67|565.67|14
1615635620000|2021-03-13 11:40:20|569.78|565.78|569.3|565.3|569.78|565.78|569.3|565.3|29
1615635630000|2021-03-13 11:40:30|569.31|565.31|568.96|564.96|569.32|565.32|568.83|564.83|28
1615635640000|2021-03-13 11:40:40|568.94|564.94|568.72|564.72|569.26|565.26|568.72|564.72|23
1615635650000|2021-03-13 11:40:50|568.81|564.81|568|564|568.83|564.83|567.9|563.9|31
1615635660000|2021-03-13 11:41:00|568.01|564.01|568.49|564.49|568.82|564.82|568|564|36
1615635670000|2021-03-13 11:41:10|568.59|564.59|568.78|564.78|568.88|564.88|568.53|564.53|28
1615635680000|2021-03-13 11:41:20|568.81|564.81|568.6|564.6|569.02|565.02|568.55|564.55|30
1615635690000|2021-03-13 11:41:30|568.57|564.57|568.54|564.54|568.69|564.69|568.54|564.54|19
1615635700000|2021-03-13 11:41:40|568.53|564.53|568.47|564.47|568.79|564.79|568.3|564.3|29
1615635710000|2021-03-13 11:41:50|568.46|564.46|568.43|564.43|568.78|564.78|568.14|564.14|31
1615635720000|2021-03-13 11:42:00|568.48|564.48|567.93|563.93|568.84|564.84|567.92|563.92|30
1615635730000|2021-03-13 11:42:10|567.87|563.87|567.8|563.8|568.14|564.14|567.7|563.7|34
1615635740000|2021-03-13 11:42:20|567.78|563.78|567.99|563.99|568.13|564.13|567.78|563.78|27
1615635750000|2021-03-13 11:42:30|567.96|563.96|568.1|564.1|568.13|564.13|567.93|563.93|26
1615635760000|2021-03-13 11:42:40|568.11|564.11|568.21|564.21|568.21|564.21|567.91|563.91|29
1615635770000|2021-03-13 11:42:50|568.18|564.18|568.7|564.7|568.7|564.7|568.18|564.18|18
1615635780000|2021-03-13 11:43:00|568.63|564.63|568.3|564.3|568.63|564.63|568.07|564.07|24
1615635790000|2021-03-13 11:43:10|568.32|564.32|568.23|564.23|568.32|564.32|568.21|564.21|19
1615635800000|2021-03-13 11:43:20|568.22|564.22|568.03|564.03|568.22|564.22|568.03|564.03|19
1615635810000|2021-03-13 11:43:30|568.04|564.04|568.18|564.18|568.18|564.18|568|564|30
1615635820000|2021-03-13 11:43:40|568.2|564.2|568.29|564.29|568.29|564.29|568.12|564.12|21
1615635830000|2021-03-13 11:43:50|568.3|564.3|568.33|564.33|568.43|564.43|568.3|564.3|22
1615635840000|2021-03-13 11:44:00|568.31|564.31|568.51|564.51|568.51|564.51|568.19|564.19|25
1615635850000|2021-03-13 11:44:10|568.5|564.5|568.59|564.59|568.59|564.59|568.37|564.37|24
1615635860000|2021-03-13 11:44:20|568.57|564.57|568.64|564.64|568.64|564.64|568.49|564.49|22
1615635870000|2021-03-13 11:44:30|568.67|564.67|568.7|564.7|568.72|564.72|568.65|564.65|22
1615635880000|2021-03-13 11:44:40|568.68|564.68|568.83|564.83|568.92|564.92|568.53|564.53|31
1615635890000|2021-03-13 11:44:50|568.82|564.82|568.4|564.4|568.85|564.85|568.4|564.4|28
1615635900000|2021-03-13 11:45:00|568.38|564.38|568.72|564.72|568.72|564.72|568.35|564.35|27
1615635910000|2021-03-13 11:45:10|568.73|564.73|569.23|565.23|569.24|565.24|568.72|564.72|28
1615635920000|2021-03-13 11:45:20|569.22|565.22|569.22|565.22|569.28|565.28|569.01|565.01|32
1615635930000|2021-03-13 11:45:30|569.24|565.24|569.22|565.22|569.26|565.26|568.98|564.98|25
1615635940000|2021-03-13 11:45:40|569.19|565.19|569.09|565.09|569.19|565.19|568.91|564.91|24
1615635950000|2021-03-13 11:45:50|569.08|565.08|569.28|565.28|569.28|565.28|568.92|564.92|27
1615635960000|2021-03-13 11:46:00|569.29|565.29|569.94|565.94|569.97|565.97|569.29|565.29|26
1615635970000|2021-03-13 11:46:10|569.93|565.93|570.04|566.04|570.1|566.1|569.91|565.91|28
1615635980000|2021-03-13 11:46:20|570.06|566.06|570.18|566.18|570.23|566.23|569.99|565.99|28
1615635990000|2021-03-13 11:46:30|570.17|566.17|570.25|566.25|570.32|566.32|570.12|566.12|23
1615636000000|2021-03-13 11:46:40|570.22|566.22|569.84|565.84|570.27|566.27|569.71|565.71|29
1615636010000|2021-03-13 11:46:50|569.85|565.85|570.06|566.06|570.17|566.17|569.73|565.73|28
1615636020000|2021-03-13 11:47:00|570.14|566.14|570.44|566.44|570.53|566.53|570.14|566.14|32
1615636030000|2021-03-13 11:47:10|570.45|566.45|570.54|566.54|570.54|566.54|570.45|566.45|21
1615636040000|2021-03-13 11:47:20|570.52|566.52|570.54|566.54|570.67|566.67|570.51|566.51|21
1615636050000|2021-03-13 11:47:30|570.28|566.28|570.65|566.65|570.78|566.78|570.28|566.28|27
1615636060000|2021-03-13 11:47:40|570.72|566.72|570.56|566.56|570.77|566.77|570.56|566.56|20
1615636070000|2021-03-13 11:47:50|570.6|566.6|570.57|566.57|570.61|566.61|570.55|566.55|20
1615636080000|2021-03-13 11:48:00|570.52|566.52|569.26|565.26|570.52|566.52|569.26|565.26|29
1615636090000|2021-03-13 11:48:10|569.3|565.3|569.44|565.44|569.57|565.57|569.22|565.22|34
1615636100000|2021-03-13 11:48:20|569.45|565.45|569.17|565.17|569.58|565.58|569.1|565.1|35
1615636110000|2021-03-13 11:48:30|569.19|565.19|569.06|565.06|569.3|565.3|568.95|564.95|22
1615636120000|2021-03-13 11:48:40|569|565|568.97|564.97|569.31|565.31|568.91|564.91|17
1615636130000|2021-03-13 11:48:50|568.89|564.89|569.04|565.04|569.31|565.31|568.86|564.86|26
1615636140000|2021-03-13 11:49:00|569.05|565.05|568.25|564.25|569.07|565.07|568.24|564.24|33
1615636150000|2021-03-13 11:49:10|568.24|564.24|568.34|564.34|568.49|564.49|568.18|564.18|34
1615636160000|2021-03-13 11:49:20|568.33|564.33|568.52|564.52|568.68|564.68|568.32|564.32|18
1615636170000|2021-03-13 11:49:30|568.53|564.53|568.7|564.7|568.7|564.7|568.52|564.52|22
1615636180000|2021-03-13 11:49:40|568.67|564.67|568.76|564.76|568.85|564.85|568.65|564.65|19
1615636190000|2021-03-13 11:49:50|568.77|564.77|568.92|564.92|568.95|564.95|568.67|564.67|31
1615636200000|2021-03-13 11:50:00|568.81|564.81|569.06|565.06|569.07|565.07|568.8|564.8|22
1615636210000|2021-03-13 11:50:10|569.05|565.05|568.96|564.96|569.05|565.05|568.88|564.88|17
1615636220000|2021-03-13 11:50:20|568.97|564.97|569.51|565.51|569.56|565.56|568.97|564.97|24
1615636230000|2021-03-13 11:50:30|569.48|565.48|569.49|565.49|569.51|565.51|569.45|565.45|17
1615636240000|2021-03-13 11:50:40|569.48|565.48|569.5|565.5|569.52|565.52|569.44|565.44|19
1615636250000|2021-03-13 11:50:50|569.49|565.49|570.11|566.11|570.18|566.18|569.4|565.4|27
1615636260000|2021-03-13 11:51:00|570.26|566.26|570.2|566.2|570.5|566.5|570.06|566.06|25
1615636270000|2021-03-13 11:51:10|570.21|566.21|570|566|570.22|566.22|569.89|565.89|21
1615636280000|2021-03-13 11:51:20|569.97|565.97|569.36|565.36|569.97|565.97|569.32|565.32|33
1615636290000|2021-03-13 11:51:30|569.37|565.37|568.79|564.79|569.46|565.46|568.64|564.64|26
1615636300000|2021-03-13 11:51:40|568.69|564.69|568.65|564.65|568.82|564.82|568.55|564.55|34
1615636310000|2021-03-13 11:51:50|568.66|564.66|568.49|564.49|568.95|564.95|568.49|564.49|28
1615636320000|2021-03-13 11:52:00|568.61|564.61|568.95|564.95|569.11|565.11|568.57|564.57|30
1615636330000|2021-03-13 11:52:10|568.92|564.92|569.21|565.21|569.24|565.24|568.83|564.83|29
1615636340000|2021-03-13 11:52:20|569.23|565.23|569.31|565.31|569.31|565.31|569.16|565.16|25
1615636350000|2021-03-13 11:52:30|569.35|565.35|569.79|565.79|569.93|565.93|569.35|565.35|24
1615636360000|2021-03-13 11:52:40|569.77|565.77|569.42|565.42|569.88|565.88|569.41|565.41|32
1615636370000|2021-03-13 11:52:50|569.65|565.65|569.7|565.7|569.7|565.7|569.4|565.4|33
1615636380000|2021-03-13 11:53:00|569.72|565.72|569.68|565.68|569.72|565.72|569.37|565.37|30
1615636390000|2021-03-13 11:53:10|569.65|565.65|569.97|565.97|570.03|566.03|569.6|565.6|27
1615636400000|2021-03-13 11:53:20|569.99|565.99|569.79|565.79|570|566|569.68|565.68|23
1615636410000|2021-03-13 11:53:30|569.8|565.8|569.84|565.84|569.91|565.91|569.67|565.67|28
1615636420000|2021-03-13 11:53:40|569.83|565.83|569.85|565.85|569.86|565.86|569.74|565.74|14
1615636430000|2021-03-13 11:53:50|569.84|565.84|569.71|565.71|569.84|565.84|569.61|565.61|26
1615636440000|2021-03-13 11:54:00|569.72|565.72|569.69|565.69|569.83|565.83|569.62|565.62|22
1615636450000|2021-03-13 11:54:10|569.7|565.7|569.71|565.71|569.93|565.93|569.69|565.69|14
1615636460000|2021-03-13 11:54:20|569.72|565.72|569.64|565.64|569.84|565.84|569.62|565.62|23
1615636470000|2021-03-13 11:54:30|569.63|565.63|569.42|565.42|569.63|565.63|569.39|565.39|18
1615636480000|2021-03-13 11:54:40|569.4|565.4|569.5|565.5|569.59|565.59|569.29|565.29|22
1615636490000|2021-03-13 11:54:50|569.47|565.47|569.25|565.25|569.5|565.5|569.16|565.16|27
1615636500000|2021-03-13 11:55:00|569.19|565.19|569.21|565.21|569.32|565.32|569.1|565.1|30
1615636510000|2021-03-13 11:55:10|569.2|565.2|569.19|565.19|569.27|565.27|569.05|565.05|21
1615636520000|2021-03-13 11:55:20|569.16|565.16|569.2|565.2|569.2|565.2|568.95|564.95|31
1615636530000|2021-03-13 11:55:30|569.07|565.07|568.76|564.76|569.18|565.18|568.71|564.71|30
1615636540000|2021-03-13 11:55:40|568.77|564.77|568.7|564.7|569|565|568.7|564.7|13
1615636550000|2021-03-13 11:55:50|568.69|564.69|568.72|564.72|568.75|564.75|568.68|564.68|13
1615636560000|2021-03-13 11:56:00|568.71|564.71|568.71|564.71|568.74|564.74|568.71|564.71|10
1615636570000|2021-03-13 11:56:10|568.7|564.7|569.16|565.16|569.2|565.2|568.7|564.7|31
1615636580000|2021-03-13 11:56:20|569.24|565.24|569.14|565.14|569.3|565.3|569.05|565.05|30
1615636590000|2021-03-13 11:56:30|569.12|565.12|568.94|564.94|569.12|565.12|568.89|564.89|33
1615636600000|2021-03-13 11:56:40|568.95|564.95|568.48|564.48|569.14|565.14|568.48|564.48|28
1615636610000|2021-03-13 11:56:50|568.49|564.49|568.6|564.6|568.64|564.64|568.34|564.34|28
1615636620000|2021-03-13 11:57:00|568.61|564.61|568.42|564.42|568.62|564.62|568.42|564.42|18
1615636630000|2021-03-13 11:57:10|568.43|564.43|568.57|564.57|568.6|564.6|568.38|564.38|29
1615636640000|2021-03-13 11:57:20|568.56|564.56|568.51|564.51|568.61|564.61|568.45|564.45|24
1615636650000|2021-03-13 11:57:30|568.52|564.52|568.45|564.45|568.53|564.53|568.43|564.43|14
1615636660000|2021-03-13 11:57:40|568.44|564.44|568.33|564.33|568.57|564.57|568.27|564.27|22
1615636670000|2021-03-13 11:57:50|568.29|564.29|568.37|564.37|568.4|564.4|568.17|564.17|19
1615636680000|2021-03-13 11:58:00|568.35|564.35|568.13|564.13|568.35|564.35|568.11|564.11|20
1615636690000|2021-03-13 11:58:10|568.05|564.05|567.88|563.88|568.11|564.11|567.88|563.88|24
1615636700000|2021-03-13 11:58:20|567.79|563.79|567.72|563.72|567.8|563.8|567.67|563.67|17
1615636710000|2021-03-13 11:58:30|567.74|563.74|567.81|563.81|567.89|563.89|567.72|563.72|13
1615636720000|2021-03-13 11:58:40|567.8|563.8|567.93|563.93|567.94|563.94|567.76|563.76|15
1615636730000|2021-03-13 11:58:50|567.92|563.92|567.88|563.88|568.04|564.04|567.88|563.88|25
1615636740000|2021-03-13 11:59:00|567.89|563.89|567.7|563.7|568.01|564.01|567.7|563.7|18
1615636750000|2021-03-13 11:59:10|567.71|563.71|567.55|563.55|567.71|563.71|567.44|563.44|25
1615636760000|2021-03-13 11:59:20|567.56|563.56|567.28|563.28|567.56|563.56|567.03|563.03|30
1615636770000|2021-03-13 11:59:30|567.34|563.34|567.37|563.37|567.64|563.64|567.27|563.27|32
1615636780000|2021-03-13 11:59:40|567.36|563.36|567.66|563.66|567.77|563.77|567.36|563.36|22
1615636790000|2021-03-13 11:59:50|567.71|563.71|567.16|563.16|567.72|563.72|567.16|563.16|35
1615636800000|2021-03-13 12:00:00|567.07|563.07|567.67|563.67|567.77|563.77|567.07|563.07|24
1615636810000|2021-03-13 12:00:10|567.68|563.68|567.88|563.88|567.88|563.88|567.63|563.63|19
1615636820000|2021-03-13 12:00:20|567.92|563.92|568.79|564.79|568.87|564.87|567.92|563.92|31
1615636830000|2021-03-13 12:00:30|568.74|564.74|567.59|563.59|568.8|564.8|567.4|563.4|33
1615636840000|2021-03-13 12:00:40|567.58|563.58|566.85|562.85|567.71|563.71|566.84|562.84|30
1615636850000|2021-03-13 12:00:50|566.82|562.82|564.71|560.71|566.82|562.82|564.71|560.71|38
1615636860000|2021-03-13 12:01:00|564.66|560.66|565.11|561.11|565.23|561.23|563.91|559.91|37
1615636870000|2021-03-13 12:01:10|565.08|561.08|564.22|560.22|565.12|561.12|563.95|559.95|38
1615636880000|2021-03-13 12:01:20|564.07|560.07|565.7|561.7|565.78|561.78|563.95|559.95|37
1615636890000|2021-03-13 12:01:30|566.01|562.01|564.85|560.85|566.03|562.03|563.99|559.99|39
1615636900000|2021-03-13 12:01:40|565.19|561.19|565.02|561.02|565.31|561.31|564.66|560.66|34
1615636910000|2021-03-13 12:01:50|564.98|560.98|565.59|561.59|565.75|561.75|564.98|560.98|37
1615636920000|2021-03-13 12:02:00|565.55|561.55|565.92|561.92|565.97|561.97|564.99|560.99|36
1615636930000|2021-03-13 12:02:10|565.91|561.91|566.66|562.66|566.66|562.66|565.61|561.61|34
1615636940000|2021-03-13 12:02:20|566.58|562.58|566.05|562.05|566.62|562.62|565.95|561.95|38
1615636950000|2021-03-13 12:02:30|566|562|566.28|562.28|566.52|562.52|565.87|561.87|38
1615636960000|2021-03-13 12:02:40|566.22|562.22|566.66|562.66|566.83|562.83|566.22|562.22|35
1615636970000|2021-03-13 12:02:50|566.59|562.59|566.96|562.96|567.04|563.04|566.39|562.39|33
1615636980000|2021-03-13 12:03:00|566.97|562.97|566.73|562.73|567.06|563.06|566.69|562.69|25
1615636990000|2021-03-13 12:03:10|566.7|562.7|566.86|562.86|566.87|562.87|566.68|562.68|31
1615637000000|2021-03-13 12:03:20|566.96|562.96|567|563|567.18|563.18|566.95|562.95|26
1615637010000|2021-03-13 12:03:30|566.97|562.97|566.87|562.87|567.1|563.1|566.6|562.6|32
1615637020000|2021-03-13 12:03:40|566.84|562.84|566.75|562.75|566.84|562.84|566.75|562.75|15
1615637030000|2021-03-13 12:03:50|566.76|562.76|566.32|562.32|566.88|562.88|566.3|562.3|20
1615637040000|2021-03-13 12:04:00|566.27|562.27|566.18|562.18|566.74|562.74|566.16|562.16|28
1615637050000|2021-03-13 12:04:10|566.29|562.29|566.04|562.04|566.59|562.59|566.04|562.04|32
1615637060000|2021-03-13 12:04:20|566.03|562.03|565.84|561.84|566.16|562.16|565.78|561.78|27
1615637070000|2021-03-13 12:04:30|565.81|561.81|565.35|561.35|565.9|561.9|565.3|561.3|31
1615637080000|2021-03-13 12:04:40|565.36|561.36|565.93|561.93|565.94|561.94|565.32|561.32|25
1615637090000|2021-03-13 12:04:50|565.92|561.92|566.24|562.24|566.31|562.31|565.87|561.87|27
1615637100000|2021-03-13 12:05:00|566.25|562.25|566.1|562.1|566.26|562.26|566.1|562.1|26
1615637110000|2021-03-13 12:05:10|566.12|562.12|566.3|562.3|566.31|562.31|566.1|562.1|28
1615637120000|2021-03-13 12:05:20|566.28|562.28|566.02|562.02|566.28|562.28|566.01|562.01|25
1615637130000|2021-03-13 12:05:30|566.01|562.01|565.88|561.88|566.04|562.04|565.43|561.43|25
1615637140000|2021-03-13 12:05:40|565.91|561.91|566|562|566.06|562.06|565.87|561.87|28
1615637150000|2021-03-13 12:05:50|566.02|562.02|566.22|562.22|566.33|562.33|566|562|31
1615637160000|2021-03-13 12:06:00|566.18|562.18|566.41|562.41|566.44|562.44|566.17|562.17|27
1615637170000|2021-03-13 12:06:10|566.34|562.34|566.46|562.46|566.46|562.46|566.34|562.34|14
1615637180000|2021-03-13 12:06:20|566.45|562.45|566.49|562.49|566.65|562.65|566.45|562.45|18
1615637190000|2021-03-13 12:06:30|566.48|562.48|566.63|562.63|566.67|562.67|566.31|562.31|23
1615637200000|2021-03-13 12:06:40|566.62|562.62|566.62|562.62|566.62|562.62|566.55|562.55|19
1615637210000|2021-03-13 12:06:50|566.63|562.63|566.56|562.56|566.66|562.66|566.42|562.42|13
1615637220000|2021-03-13 12:07:00|566.53|562.53|566.61|562.61|566.75|562.75|566.52|562.52|19
1615637230000|2021-03-13 12:07:10|566.58|562.58|566.52|562.52|566.58|562.58|566.52|562.52|11
1615637240000|2021-03-13 12:07:20|566.51|562.51|566.47|562.47|566.79|562.79|566.43|562.43|20
1615637250000|2021-03-13 12:07:30|566.49|562.49|566.5|562.5|566.54|562.54|566.48|562.48|25
1615637260000|2021-03-13 12:07:40|566.51|562.51|566.4|562.4|566.55|562.55|566.4|562.4|19
1615637270000|2021-03-13 12:07:50|566.39|562.39|566.45|562.45|566.47|562.47|566.39|562.39|13
1615637280000|2021-03-13 12:08:00|566.47|562.47|566.33|562.33|566.47|562.47|566.32|562.32|17
1615637290000|2021-03-13 12:08:10|566.3|562.3|566.18|562.18|566.31|562.31|566.16|562.16|16
1615637300000|2021-03-13 12:08:20|566.17|562.17|566.14|562.14|566.17|562.17|566.14|562.14|12
1615637310000|2021-03-13 12:08:30|566.15|562.15|565.75|561.75|566.15|562.15|565.7|561.7|19
1615637320000|2021-03-13 12:08:40|565.66|561.66|565.83|561.83|565.83|561.83|565.66|561.66|12
1615637330000|2021-03-13 12:08:50|565.82|561.82|565.81|561.81|565.84|561.84|565.79|561.79|15
1615637340000|2021-03-13 12:09:00|565.8|561.8|565.8|561.8|565.8|561.8|565.76|561.76|8
1615637350000|2021-03-13 12:09:10|565.79|561.79|565.85|561.85|565.87|561.87|565.79|561.79|10
1615637360000|2021-03-13 12:09:20|565.86|561.86|565.43|561.43|565.86|561.86|565.43|561.43|20
1615637370000|2021-03-13 12:09:30|565.39|561.39|565.48|561.48|565.48|561.48|565.36|561.36|22
1615637380000|2021-03-13 12:09:40|565.49|561.49|565.63|561.63|565.63|561.63|565.49|561.49|16
1615637390000|2021-03-13 12:09:50|565.62|561.62|565.66|561.66|565.68|561.68|565.62|561.62|12
1615637400000|2021-03-13 12:10:00|565.67|561.67|565.65|561.65|565.71|561.71|565.65|561.65|12
1615637410000|2021-03-13 12:10:10|565.66|561.66|565.78|561.78|565.79|561.79|565.64|561.64|11
1615637420000|2021-03-13 12:10:20|565.79|561.79|565.93|561.93|565.93|561.93|565.78|561.78|14
1615637430000|2021-03-13 12:10:30|565.94|561.94|566.29|562.29|566.36|562.36|565.93|561.93|25
1615637440000|2021-03-13 12:10:40|566.3|562.3|566.56|562.56|566.56|562.56|566.3|562.3|22
1615637450000|2021-03-13 12:10:50|566.57|562.57|566.74|562.74|566.74|562.74|566.57|562.57|26
1615637460000|2021-03-13 12:11:00|566.73|562.73|566.88|562.88|566.88|562.88|566.69|562.69|26
1615637470000|2021-03-13 12:11:10|566.86|562.86|567.01|563.01|567.03|563.03|566.82|562.82|26
1615637480000|2021-03-13 12:11:20|567.02|563.02|567.28|563.28|567.28|563.28|567.01|563.01|24
1615637490000|2021-03-13 12:11:30|567.25|563.25|567.33|563.33|567.45|563.45|567.25|563.25|27
1615637500000|2021-03-13 12:11:40|567.34|563.34|567.34|563.34|567.37|563.37|567.23|563.23|19
1615637510000|2021-03-13 12:11:50|567.32|563.32|567.21|563.21|567.34|563.34|567.15|563.15|28
1615637520000|2021-03-13 12:12:00|567.22|563.22|567.48|563.48|567.52|563.52|567.21|563.21|26
1615637530000|2021-03-13 12:12:10|567.49|563.49|567.47|563.47|567.53|563.53|567.4|563.4|18
1615637540000|2021-03-13 12:12:20|567.45|563.45|567.47|563.47|567.61|563.61|567.45|563.45|22
1615637550000|2021-03-13 12:12:30|567.48|563.48|567.43|563.43|567.48|563.48|567.43|563.43|13
1615637560000|2021-03-13 12:12:40|567.4|563.4|567.5|563.5|567.51|563.51|567.38|563.38|17
1615637570000|2021-03-13 12:12:50|567.49|563.49|567.43|563.43|567.5|563.5|567.43|563.43|16
1615637580000|2021-03-13 12:13:00|567.45|563.45|567.95|563.95|567.96|563.96|567.45|563.45|22
1615637590000|2021-03-13 12:13:10|567.94|563.94|567.93|563.93|567.94|563.94|567.79|563.79|24
1615637600000|2021-03-13 12:13:20|567.92|563.92|567.67|563.67|567.95|563.95|567.62|563.62|33
1615637610000|2021-03-13 12:13:30|567.66|563.66|567.6|563.6|567.68|563.68|567.58|563.58|16
1615637620000|2021-03-13 12:13:40|567.62|563.62|567.41|563.41|567.72|563.72|567.41|563.41|16
1615637630000|2021-03-13 12:13:50|567.35|563.35|567.57|563.57|567.6|563.6|567.35|563.35|23
1615637640000|2021-03-13 12:14:00|567.58|563.58|567.61|563.61|567.63|563.63|567.57|563.57|16
1615637650000|2021-03-13 12:14:10|567.62|563.62|567.63|563.63|567.71|563.71|567.61|563.61|16
1615637660000|2021-03-13 12:14:20|567.62|563.62|567.62|563.62|567.65|563.65|567.6|563.6|6
1615637670000|2021-03-13 12:14:30|567.6|563.6|567.17|563.17|567.6|563.6|567.15|563.15|19
1615637680000|2021-03-13 12:14:40|567.16|563.16|567.2|563.2|567.43|563.43|567.16|563.16|29
1615637690000|2021-03-13 12:14:50|567.22|563.22|567.31|563.31|567.33|563.33|567.22|563.22|18
1615637700000|2021-03-13 12:15:00|567.38|563.38|567.5|563.5|567.51|563.51|567.35|563.35|28
1615637710000|2021-03-13 12:15:10|567.51|563.51|567.32|563.32|567.51|563.51|567.32|563.32|24
1615637720000|2021-03-13 12:15:20|567.33|563.33|567.18|563.18|567.42|563.42|567.18|563.18|29
1615637730000|2021-03-13 12:15:30|567.19|563.19|566.88|562.88|567.32|563.32|566.88|562.88|30
1615637740000|2021-03-13 12:15:40|566.89|562.89|567.09|563.09|567.09|563.09|566.88|562.88|28
1615637750000|2021-03-13 12:15:50|567.07|563.07|566.11|562.11|567.09|563.09|565.96|561.96|32
1615637760000|2021-03-13 12:16:00|566.1|562.1|566.73|562.73|566.93|562.93|566.1|562.1|26
1615637770000|2021-03-13 12:16:10|566.64|562.64|566.93|562.93|566.93|562.93|566.64|562.64|28
1615637780000|2021-03-13 12:16:20|566.92|562.92|566.71|562.71|567.11|563.11|566.69|562.69|26
1615637790000|2021-03-13 12:16:30|566.73|562.73|567.06|563.06|567.06|563.06|566.73|562.73|26
1615637800000|2021-03-13 12:16:40|567.07|563.07|566.97|562.97|567.08|563.08|566.92|562.92|17
1615637810000|2021-03-13 12:16:50|566.98|562.98|566.96|562.96|567|563|566.9|562.9|20
1615637820000|2021-03-13 12:17:00|566.98|562.98|566.91|562.91|567.09|563.09|566.79|562.79|23
1615637830000|2021-03-13 12:17:10|566.87|562.87|567.02|563.02|567.15|563.15|566.86|562.86|22
1615637840000|2021-03-13 12:17:20|566.99|562.99|566.99|562.99|567.1|563.1|566.97|562.97|20
1615637850000|2021-03-13 12:17:30|566.98|562.98|567.04|563.04|567.09|563.09|566.98|562.98|23
1615637860000|2021-03-13 12:17:40|567.03|563.03|567.07|563.07|567.08|563.08|567.03|563.03|12
1615637870000|2021-03-13 12:17:50|567.08|563.08|567.06|563.06|567.09|563.09|567.03|563.03|17
1615637880000|2021-03-13 12:18:00|567.07|563.07|567.09|563.09|567.1|563.1|567.06|563.06|16
1615637890000|2021-03-13 12:18:10|567.1|563.1|567.11|563.11|567.15|563.15|567.1|563.1|9
1615637900000|2021-03-13 12:18:20|567.12|563.12|567.12|563.12|567.13|563.13|567.11|563.11|5
1615637910000|2021-03-13 12:18:30|567.14|563.14|567.33|563.33|567.48|563.48|567.14|563.14|25
1615637920000|2021-03-13 12:18:40|567.34|563.34|567.34|563.34|567.39|563.39|567.33|563.33|20
1615637930000|2021-03-13 12:18:50|567.36|563.36|567.47|563.47|567.47|563.47|567.35|563.35|15
1615637940000|2021-03-13 12:19:00|567.46|563.46|567.56|563.56|567.58|563.58|567.45|563.45|16
1615637950000|2021-03-13 12:19:10|567.57|563.57|567.55|563.55|567.59|563.59|567.55|563.55|12
1615637960000|2021-03-13 12:19:20|567.53|563.53|567.53|563.53|567.55|563.55|567.49|563.49|13
1615637970000|2021-03-13 12:19:30|567.52|563.52|567.56|563.56|567.58|563.58|567.51|563.51|14
1615637980000|2021-03-13 12:19:40|567.55|563.55|567.54|563.54|567.56|563.56|567.54|563.54|6
1615637990000|2021-03-13 12:19:50|567.56|563.56|567.55|563.55|567.56|563.56|567.54|563.54|9
1615638000000|2021-03-13 12:20:00|567.56|563.56|567.65|563.65|567.65|563.65|567.56|563.56|16
1615638010000|2021-03-13 12:20:10|567.66|563.66|567.65|563.65|567.67|563.67|567.65|563.65|7
1615638020000|2021-03-13 12:20:20|567.66|563.66|567.8|563.8|567.8|563.8|567.66|563.66|20
1615638030000|2021-03-13 12:20:30|567.79|563.79|567.8|563.8|567.81|563.81|567.77|563.77|13
1615638040000|2021-03-13 12:20:40|567.78|563.78|567.84|563.84|567.87|563.87|567.78|563.78|8
1615638050000|2021-03-13 12:20:50|567.86|563.86|567.8|563.8|567.9|563.9|567.7|563.7|23
1615638060000|2021-03-13 12:21:00|567.81|563.81|567.85|563.85|567.86|563.86|567.81|563.81|13
1615638070000|2021-03-13 12:21:10|567.86|563.86|567.81|563.81|567.88|563.88|567.76|563.76|14
1615638080000|2021-03-13 12:21:20|567.8|563.8|567.73|563.73|567.8|563.8|567.63|563.63|14
1615638090000|2021-03-13 12:21:30|567.75|563.75|567.82|563.82|567.82|563.82|567.75|563.75|20
1615638100000|2021-03-13 12:21:40|567.89|563.89|568.14|564.14|568.14|564.14|567.89|563.89|19
1615638110000|2021-03-13 12:21:50|568.16|564.16|568.01|564.01|568.17|564.17|568.01|564.01|18
1615638120000|2021-03-13 12:22:00|568|564|568.17|564.17|568.17|564.17|567.96|563.96|30
1615638130000|2021-03-13 12:22:10|568.18|564.18|568.48|564.48|568.55|564.55|568.18|564.18|22
1615638140000|2021-03-13 12:22:20|568.56|564.56|568.66|564.66|568.71|564.71|568.19|564.19|26
1615638150000|2021-03-13 12:22:30|568.62|564.62|568.74|564.74|568.74|564.74|568.58|564.58|23
1615638160000|2021-03-13 12:22:40|568.76|564.76|568.71|564.71|568.82|564.82|568.58|564.58|30
1615638170000|2021-03-13 12:22:50|568.72|564.72|568.66|564.66|568.77|564.77|568.53|564.53|27
1615638180000|2021-03-13 12:23:00|568.55|564.55|568.6|564.6|568.65|564.65|568.55|564.55|32
1615638190000|2021-03-13 12:23:10|568.59|564.59|568.4|564.4|568.6|564.6|568.32|564.32|30
1615638200000|2021-03-13 12:23:20|568.41|564.41|568.36|564.36|568.46|564.46|568.24|564.24|25
1615638210000|2021-03-13 12:23:30|568.37|564.37|568.7|564.7|568.7|564.7|568.32|564.32|27
1615638220000|2021-03-13 12:23:40|568.72|564.72|569.05|565.05|569.05|565.05|568.72|564.72|32
1615638230000|2021-03-13 12:23:50|569.06|565.06|569.73|565.73|569.84|565.84|569.05|565.05|30
1615638240000|2021-03-13 12:24:00|569.74|565.74|568.77|564.77|569.75|565.75|568.6|564.6|34
1615638250000|2021-03-13 12:24:10|568.95|564.95|568.63|564.63|569.02|565.02|568.39|564.39|37
1615638260000|2021-03-13 12:24:20|568.85|564.85|569.64|565.64|569.67|565.67|568.74|564.74|34
1615638270000|2021-03-13 12:24:30|569.65|565.65|570.11|566.11|570.11|566.11|569.65|565.65|32
1615638280000|2021-03-13 12:24:40|570.1|566.1|570.26|566.26|570.26|566.26|569.95|565.95|33
1615638290000|2021-03-13 12:24:50|570.4|566.4|570.65|566.65|570.87|566.87|570.4|566.4|30
1615638300000|2021-03-13 12:25:00|570.67|566.67|570.35|566.35|570.91|566.91|570.35|566.35|32
1615638310000|2021-03-13 12:25:10|570.29|566.29|570.16|566.16|570.29|566.29|569.78|565.78|35
1615638320000|2021-03-13 12:25:20|570.15|566.15|570.41|566.41|570.43|566.43|570.03|566.03|32
1615638330000|2021-03-13 12:25:30|570.42|566.42|570.06|566.06|570.45|566.45|570.06|566.06|28
1615638340000|2021-03-13 12:25:40|570.19|566.19|570.48|566.48|570.51|566.51|570.19|566.19|28
1615638350000|2021-03-13 12:25:50|570.46|566.46|570.33|566.33|570.56|566.56|570.33|566.33|22
1615638360000|2021-03-13 12:26:00|570.38|566.38|570.82|566.82|570.82|566.82|570.38|566.38|28
1615638370000|2021-03-13 12:26:10|570.91|566.91|571.28|567.28|571.29|567.29|570.91|566.91|29
1615638380000|2021-03-13 12:26:20|571.29|567.29|570.91|566.91|571.29|567.29|570.8|566.8|32
1615638390000|2021-03-13 12:26:30|570.92|566.92|571|567|571.16|567.16|570.82|566.82|28
1615638400000|2021-03-13 12:26:40|571.06|567.06|571|567|571.24|567.24|570.99|566.99|30
1615638410000|2021-03-13 12:26:50|570.99|566.99|570.78|566.78|571.06|567.06|570.78|566.78|31
1615638420000|2021-03-13 12:27:00|570.73|566.73|570.26|566.26|570.77|566.77|570.21|566.21|30
1615638430000|2021-03-13 12:27:10|570.2|566.2|570.44|566.44|570.66|566.66|570.2|566.2|34
1615638440000|2021-03-13 12:27:20|570.42|566.42|570.56|566.56|570.56|566.56|570.42|566.42|26
1615638450000|2021-03-13 12:27:30|570.51|566.51|570.35|566.35|570.52|566.52|570.34|566.34|26
1615638460000|2021-03-13 12:27:40|570.37|566.37|570.35|566.35|570.41|566.41|570.18|566.18|30
1615638470000|2021-03-13 12:27:50|570.36|566.36|570.46|566.46|570.46|566.46|570.25|566.25|28
1615638480000|2021-03-13 12:28:00|570.44|566.44|569.91|565.91|570.45|566.45|569.85|565.85|21
1615638490000|2021-03-13 12:28:10|569.87|565.87|569.94|565.94|570|566|569.57|565.57|32
1615638500000|2021-03-13 12:28:20|569.93|565.93|569.76|565.76|570.07|566.07|569.7|565.7|36
1615638510000|2021-03-13 12:28:30|569.77|565.77|569.64|565.64|569.86|565.86|569.47|565.47|25
1615638520000|2021-03-13 12:28:40|569.65|565.65|569.72|565.72|569.73|565.73|569.65|565.65|18
1615638530000|2021-03-13 12:28:50|569.69|565.69|569.83|565.83|569.83|565.83|569.68|565.68|21
1615638540000|2021-03-13 12:29:00|569.81|565.81|569.38|565.38|569.81|565.81|569.25|565.25|25
1615638550000|2021-03-13 12:29:10|569.23|565.23|569.13|565.13|569.29|565.29|569.1|565.1|26
1615638560000|2021-03-13 12:29:20|569.12|565.12|569.1|565.1|569.12|565.12|569.03|565.03|19
1615638570000|2021-03-13 12:29:30|569.09|565.09|569.11|565.11|569.15|565.15|569.08|565.08|23
1615638580000|2021-03-13 12:29:40|569.14|565.14|569.12|565.12|569.23|565.23|569.08|565.08|22
1615638590000|2021-03-13 12:29:50|569.11|565.11|569.16|565.16|569.25|565.25|569.11|565.11|27
1615638600000|2021-03-13 12:30:00|569.15|565.15|569.77|565.77|569.77|565.77|569.15|565.15|20
1615638610000|2021-03-13 12:30:10|569.8|565.8|569.84|565.84|570|566|569.67|565.67|32
1615638620000|2021-03-13 12:30:20|569.85|565.85|570.12|566.12|570.12|566.12|569.83|565.83|18
1615638630000|2021-03-13 12:30:30|570.13|566.13|570.31|566.31|570.31|566.31|570.13|566.13|13
1615638640000|2021-03-13 12:30:40|570.28|566.28|570.02|566.02|570.31|566.31|569.98|565.98|17
1615638650000|2021-03-13 12:30:50|570.03|566.03|570.13|566.13|570.25|566.25|570.01|566.01|24
1615638660000|2021-03-13 12:31:00|570.14|566.14|570.06|566.06|570.26|566.26|570.03|566.03|24
1615638670000|2021-03-13 12:31:10|570.1|566.1|570.04|566.04|570.15|566.15|570.04|566.04|21
1615638680000|2021-03-13 12:31:20|570.05|566.05|569.67|565.67|570.11|566.11|569.65|565.65|24
1615638690000|2021-03-13 12:31:30|569.7|565.7|569.42|565.42|569.79|565.79|569.42|565.42|30
1615638700000|2021-03-13 12:31:40|569.41|565.41|569.1|565.1|569.41|565.41|569.03|565.03|29
1615638710000|2021-03-13 12:31:50|569.11|565.11|569.81|565.81|569.81|565.81|569.11|565.11|29
1615638720000|2021-03-13 12:32:00|569.75|565.75|569.98|565.98|569.98|565.98|569.73|565.73|33
1615638730000|2021-03-13 12:32:10|570.01|566.01|569.94|565.94|570.12|566.12|569.87|565.87|31
1615638740000|2021-03-13 12:32:20|569.95|565.95|569.99|565.99|570.03|566.03|569.94|565.94|28
1615638750000|2021-03-13 12:32:30|570|566|570.11|566.11|570.18|566.18|570|566|22
1615638760000|2021-03-13 12:32:40|570.23|566.23|570.66|566.66|570.66|566.66|570.19|566.19|20
1615638770000|2021-03-13 12:32:50|570.65|566.65|570.63|566.63|570.65|566.65|570.39|566.39|28
1615638780000|2021-03-13 12:33:00|570.62|566.62|569.92|565.92|570.62|566.62|569.9|565.9|28
1615638790000|2021-03-13 12:33:10|569.93|565.93|569.94|565.94|569.97|565.97|569.91|565.91|21
1615638800000|2021-03-13 12:33:20|569.93|565.93|569.95|565.95|569.99|565.99|569.9|565.9|24
1615638810000|2021-03-13 12:33:30|569.94|565.94|569.79|565.79|569.95|565.95|569.76|565.76|22
1615638820000|2021-03-13 12:33:40|569.8|565.8|569.86|565.86|569.86|565.86|569.75|565.75|22
1615638830000|2021-03-13 12:33:50|569.84|565.84|569.76|565.76|569.93|565.93|569.75|565.75|25
1615638840000|2021-03-13 12:34:00|569.75|565.75|569.91|565.91|569.92|565.92|569.54|565.54|24
1615638850000|2021-03-13 12:34:10|569.98|565.98|570.22|566.22|570.29|566.29|569.95|565.95|29
1615638860000|2021-03-13 12:34:20|570.23|566.23|570.46|566.46|570.47|566.47|570.17|566.17|30
1615638870000|2021-03-13 12:34:30|570.48|566.48|570.4|566.4|570.52|566.52|570.37|566.37|27
1615638880000|2021-03-13 12:34:40|570.42|566.42|570.44|566.44|570.45|566.45|570.35|566.35|27
1615638890000|2021-03-13 12:34:50|570.43|566.43|570.43|566.43|570.49|566.49|570.42|566.42|23
1615638900000|2021-03-13 12:35:00|570.16|566.16|570.28|566.28|570.31|566.31|570.1|566.1|27
1615638910000|2021-03-13 12:35:10|570.24|566.24|570.55|566.55|570.55|566.55|570.24|566.24|25
1615638920000|2021-03-13 12:35:20|570.54|566.54|570.55|566.55|570.57|566.57|570.43|566.43|29
1615638930000|2021-03-13 12:35:30|570.52|566.52|570.55|566.55|570.56|566.56|570.48|566.48|15
1615638940000|2021-03-13 12:35:40|570.56|566.56|570.61|566.61|570.63|566.63|570.56|566.56|13
1615638950000|2021-03-13 12:35:50|570.6|566.6|570.42|566.42|570.6|566.6|570.4|566.4|21
1615638960000|2021-03-13 12:36:00|570.43|566.43|569.8|565.8|570.45|566.45|569.8|565.8|25
1615638970000|2021-03-13 12:36:10|569.82|565.82|570.02|566.02|570.02|566.02|569.82|565.82|26
1615638980000|2021-03-13 12:36:20|570.04|566.04|570.14|566.14|570.17|566.17|569.97|565.97|22
1615638990000|2021-03-13 12:36:30|570.16|566.16|570.1|566.1|570.16|566.16|570.1|566.1|24
1615639000000|2021-03-13 12:36:40|570.11|566.11|570.24|566.24|570.24|566.24|570.1|566.1|23
1615639010000|2021-03-13 12:36:50|570.23|566.23|570.19|566.19|570.26|566.26|570.19|566.19|17
1615639020000|2021-03-13 12:37:00|570.2|566.2|569.71|565.71|570.24|566.24|569.71|565.71|29
1615639030000|2021-03-13 12:37:10|569.73|565.73|569.73|565.73|569.97|565.97|569.72|565.72|25
1615639040000|2021-03-13 12:37:20|569.75|565.75|570.22|566.22|570.28|566.28|569.75|565.75|28
1615639050000|2021-03-13 12:37:30|570.24|566.24|570.15|566.15|570.41|566.41|570.1|566.1|31
1615639060000|2021-03-13 12:37:40|570.24|566.24|570.2|566.2|570.25|566.25|570.19|566.19|22
1615639070000|2021-03-13 12:37:50|570.22|566.22|569.9|565.9|570.23|566.23|569.89|565.89|20
1615639080000|2021-03-13 12:38:00|569.89|565.89|570.15|566.15|570.16|566.16|569.79|565.79|30
1615639090000|2021-03-13 12:38:10|570.18|566.18|570.29|566.29|570.29|566.29|570.14|566.14|28
1615639100000|2021-03-13 12:38:20|570.39|566.39|570.44|566.44|570.55|566.55|570.38|566.38|32
1615639110000|2021-03-13 12:38:30|570.42|566.42|570.39|566.39|570.55|566.55|570.35|566.35|32
1615639120000|2021-03-13 12:38:40|570.35|566.35|570.45|566.45|570.46|566.46|570.32|566.32|28
1615639130000|2021-03-13 12:38:50|570.46|566.46|570.43|566.43|570.48|566.48|570.41|566.41|28
1615639140000|2021-03-13 12:39:00|570.39|566.39|570.66|566.66|570.68|566.68|570.34|566.34|29
1615639150000|2021-03-13 12:39:10|570.67|566.67|570.79|566.79|570.81|566.81|570.66|566.66|26
1615639160000|2021-03-13 12:39:20|570.82|566.82|571.04|567.04|571.05|567.05|570.82|566.82|28
1615639170000|2021-03-13 12:39:30|571.05|567.05|571.2|567.2|571.2|567.2|570.99|566.99|26
1615639180000|2021-03-13 12:39:40|571.22|567.22|571.27|567.27|571.29|567.29|571.1|567.1|28
1615639190000|2021-03-13 12:39:50|571.29|567.29|571.39|567.39|571.41|567.41|571.28|567.28|25
1615639200000|2021-03-13 12:40:00|571.37|567.37|571.4|567.4|571.42|567.42|571.36|567.36|27
1615639210000|2021-03-13 12:40:10|571.41|567.41|571.46|567.46|571.47|567.47|571.39|567.39|29
1615639220000|2021-03-13 12:40:20|571.45|567.45|571.31|567.31|571.47|567.47|571.3|567.3|29
1615639230000|2021-03-13 12:40:30|571.33|567.33|571.38|567.38|571.38|567.38|571.32|567.32|14
1615639240000|2021-03-13 12:40:40|571.37|567.37|571.36|567.36|571.38|567.38|571.34|567.34|19
1615639250000|2021-03-13 12:40:50|571.34|567.34|570.95|566.95|571.34|567.34|570.89|566.89|23
1615639260000|2021-03-13 12:41:00|570.94|566.94|570.98|566.98|571.02|567.02|570.9|566.9|21
1615639270000|2021-03-13 12:41:10|570.94|566.94|571.35|567.35|571.35|567.35|570.93|566.93|30
1615639280000|2021-03-13 12:41:20|571.34|567.34|571.15|567.15|571.43|567.43|571.15|567.15|27
1615639290000|2021-03-13 12:41:30|571.12|567.12|571.22|567.22|571.28|567.28|571.03|567.03|34
1615639300000|2021-03-13 12:41:40|571.21|567.21|571.41|567.41|571.44|567.44|571.21|567.21|17
1615639310000|2021-03-13 12:41:50|571.42|567.42|571.54|567.54|571.54|567.54|571.22|567.22|22
1615639320000|2021-03-13 12:42:00|571.55|567.55|571.57|567.57|571.62|567.62|571.53|567.53|23
1615639330000|2021-03-13 12:42:10|571.38|567.38|571.58|567.58|571.67|567.67|571.38|567.38|29
1615639340000|2021-03-13 12:42:20|571.63|567.63|571.71|567.71|571.71|567.71|571.58|567.58|23
1615639350000|2021-03-13 12:42:30|571.7|567.7|571.69|567.69|571.71|567.71|571.57|567.57|32
1615639360000|2021-03-13 12:42:40|571.7|567.7|571.94|567.94|571.94|567.94|571.68|567.68|17
1615639370000|2021-03-13 12:42:50|571.93|567.93|572.23|568.23|572.52|568.52|571.9|567.9|26
1615639380000|2021-03-13 12:43:00|572.15|568.15|571.72|567.72|572.15|568.15|571.68|567.68|28
1615639390000|2021-03-13 12:43:10|571.74|567.74|571.82|567.82|571.91|567.91|571.72|567.72|29
1615639400000|2021-03-13 12:43:20|571.81|567.81|572.25|568.25|572.25|568.25|571.79|567.79|25
1615639410000|2021-03-13 12:43:30|572.32|568.32|572.41|568.41|572.74|568.74|572.24|568.24|34
1615639420000|2021-03-13 12:43:40|572.67|568.67|572.48|568.48|572.82|568.82|572.48|568.48|27
1615639430000|2021-03-13 12:43:50|572.49|568.49|572.32|568.32|572.51|568.51|572.19|568.19|30
1615639440000|2021-03-13 12:44:00|572.35|568.35|572.26|568.26|572.41|568.41|572.13|568.13|22
1615639450000|2021-03-13 12:44:10|572.25|568.25|571.37|567.37|572.25|568.25|571.37|567.37|32
1615639460000|2021-03-13 12:44:20|571.4|567.4|571.23|567.23|571.64|567.64|571.23|567.23|27
1615639470000|2021-03-13 12:44:30|571.18|567.18|571.32|567.32|571.53|567.53|571.18|567.18|30
1615639480000|2021-03-13 12:44:40|571.31|567.31|571.32|567.32|571.54|567.54|571.29|567.29|20
1615639490000|2021-03-13 12:44:50|571.33|567.33|571.27|567.27|571.34|567.34|571.23|567.23|21
1615639500000|2021-03-13 12:45:00|571.26|567.26|570.43|566.43|571.26|567.26|570.42|566.42|23
1615639510000|2021-03-13 12:45:10|570.44|566.44|569.67|565.67|570.45|566.45|569.67|565.67|31
1615639520000|2021-03-13 12:45:20|569.66|565.66|569.48|565.48|569.73|565.73|569.45|565.45|24
1615639530000|2021-03-13 12:45:30|569.49|565.49|568.9|564.9|569.49|565.49|568.9|564.9|34
1615639540000|2021-03-13 12:45:40|568.89|564.89|568.88|564.88|569|565|568.27|564.27|38
1615639550000|2021-03-13 12:45:50|568.82|564.82|569.13|565.13|569.25|565.25|568.74|564.74|29
1615639560000|2021-03-13 12:46:00|569.16|565.16|569.09|565.09|569.37|565.37|569.08|565.08|32
1615639570000|2021-03-13 12:46:10|569.07|565.07|569.44|565.44|569.45|565.45|569.06|565.06|29
1615639580000|2021-03-13 12:46:20|569.43|565.43|569.09|565.09|569.47|565.47|569.04|565.04|33
1615639590000|2021-03-13 12:46:30|569.15|565.15|569.02|565.02|569.17|565.17|568.91|564.91|25
1615639600000|2021-03-13 12:46:40|569.04|565.04|568.93|564.93|569.04|565.04|568.88|564.88|25
1615639610000|2021-03-13 12:46:50|568.94|564.94|569.18|565.18|569.19|565.19|568.91|564.91|22
1615639620000|2021-03-13 12:47:00|569.24|565.24|569.28|565.28|569.29|565.29|569.19|565.19|17
1615639630000|2021-03-13 12:47:10|569.25|565.25|569.29|565.29|569.3|565.3|569.23|565.23|23
1615639640000|2021-03-13 12:47:20|569.3|565.3|569.36|565.36|569.36|565.36|569.29|565.29|14
1615639650000|2021-03-13 12:47:30|569.35|565.35|569.23|565.23|569.38|565.38|569.13|565.13|26
1615639660000|2021-03-13 12:47:40|569.19|565.19|569.31|565.31|569.4|565.4|569.06|565.06|29
1615639670000|2021-03-13 12:47:50|569.32|565.32|569.1|565.1|569.4|565.4|569.1|565.1|30
1615639680000|2021-03-13 12:48:00|568.99|564.99|568.93|564.93|569.06|565.06|568.77|564.77|36
1615639690000|2021-03-13 12:48:10|568.91|564.91|569.04|565.04|569.11|565.11|568.86|564.86|31
1615639700000|2021-03-13 12:48:20|569.05|565.05|569.26|565.26|569.3|565.3|569.04|565.04|34
1615639710000|2021-03-13 12:48:30|569.17|565.17|568.91|564.91|569.24|565.24|568.91|564.91|28
1615639720000|2021-03-13 12:48:40|568.92|564.92|568.31|564.31|568.93|564.93|568.3|564.3|27
1615639730000|2021-03-13 12:48:50|568.32|564.32|568.18|564.18|568.49|564.49|568|564|32
1615639740000|2021-03-13 12:49:00|568.17|564.17|568.07|564.07|568.25|564.25|567.87|563.87|27
1615639750000|2021-03-13 12:49:10|568.08|564.08|567.89|563.89|568.19|564.19|567.79|563.79|27
1615639760000|2021-03-13 12:49:20|567.87|563.87|567.98|563.98|568.1|564.1|567.85|563.85|25
1615639770000|2021-03-13 12:49:30|568.02|564.02|567.89|563.89|568.02|564.02|567.52|563.52|26
1615639780000|2021-03-13 12:49:40|567.88|563.88|567.55|563.55|567.89|563.89|567.54|563.54|35
1615639790000|2021-03-13 12:49:50|567.52|563.52|567.37|563.37|567.67|563.67|567.29|563.29|30
1615639800000|2021-03-13 12:50:00|567.39|563.39|567.6|563.6|567.66|563.66|567.39|563.39|31
1615639810000|2021-03-13 12:50:10|567.57|563.57|567.96|563.96|568|564|567.57|563.57|33
1615639820000|2021-03-13 12:50:20|567.95|563.95|567.86|563.86|567.95|563.95|567.7|563.7|25
1615639830000|2021-03-13 12:50:30|567.95|563.95|567.74|563.74|567.95|563.95|567.6|563.6|21
1615639840000|2021-03-13 12:50:40|567.77|563.77|567.81|563.81|567.83|563.83|567.74|563.74|16
1615639850000|2021-03-13 12:50:50|567.85|563.85|568|564|568.02|564.02|567.85|563.85|25
1615639860000|2021-03-13 12:51:00|568.01|564.01|568.14|564.14|568.2|564.2|568|564|24
1615639870000|2021-03-13 12:51:10|568.16|564.16|568.24|564.24|568.25|564.25|568.15|564.15|15
1615639880000|2021-03-13 12:51:20|568.2|564.2|567.99|563.99|568.22|564.22|567.99|563.99|9
1615639890000|2021-03-13 12:51:30|567.96|563.96|568.14|564.14|568.26|564.26|567.96|563.96|18
1615639900000|2021-03-13 12:51:40|568.24|564.24|568.24|564.24|568.39|564.39|568.17|564.17|20
1615639910000|2021-03-13 12:51:50|568.21|564.21|568.16|564.16|568.25|564.25|567.95|563.95|22
1615639920000|2021-03-13 12:52:00|568.18|564.18|568.13|564.13|568.19|564.19|567.83|563.83|27
1615639930000|2021-03-13 12:52:10|568.12|564.12|568.16|564.16|568.18|564.18|568.04|564.04|26
1615639940000|2021-03-13 12:52:20|568.17|564.17|568.08|564.08|568.17|564.17|568.08|564.08|18
1615639950000|2021-03-13 12:52:30|568.09|564.09|568.08|564.08|568.23|564.23|568.08|564.08|19
1615639960000|2021-03-13 12:52:40|568.09|564.09|567.85|563.85|568.13|564.13|567.8|563.8|27
1615639970000|2021-03-13 12:52:50|567.84|563.84|567.63|563.63|567.93|563.93|567.6|563.6|19
1615639980000|2021-03-13 12:53:00|567.6|563.6|567.65|563.65|567.74|563.74|567.6|563.6|18
1615639990000|2021-03-13 12:53:10|567.66|563.66|567.71|563.71|567.8|563.8|567.63|563.63|20
1615640000000|2021-03-13 12:53:20|567.7|563.7|567.46|563.46|567.71|563.71|567.39|563.39|20
1615640010000|2021-03-13 12:53:30|567.5|563.5|567.51|563.51|567.56|563.56|567.37|563.37|18
1615640020000|2021-03-13 12:53:40|567.5|563.5|567.8|563.8|567.86|563.86|567.44|563.44|20
1615640030000|2021-03-13 12:53:50|567.81|563.81|567.69|563.69|567.81|563.81|567.43|563.43|29
1615640040000|2021-03-13 12:54:00|567.71|563.71|567.64|563.64|567.71|563.71|567.61|563.61|20
1615640050000|2021-03-13 12:54:10|567.43|563.43|567.59|563.59|567.69|563.69|567.42|563.42|25
1615640060000|2021-03-13 12:54:20|567.56|563.56|567.29|563.29|567.57|563.57|567.22|563.22|25
1615640070000|2021-03-13 12:54:30|567.3|563.3|567.32|563.32|567.42|563.42|567.21|563.21|26
1615640080000|2021-03-13 12:54:40|567.37|563.37|567.26|563.26|567.37|563.37|567.21|563.21|25
1615640090000|2021-03-13 12:54:50|567.27|563.27|567.3|563.3|567.35|563.35|567.27|563.27|17
1615640100000|2021-03-13 12:55:00|567.29|563.29|567.27|563.27|567.32|563.32|567.25|563.25|13
1615640110000|2021-03-13 12:55:10|567.29|563.29|567.34|563.34|567.35|563.35|567.24|563.24|12
1615640120000|2021-03-13 12:55:20|567.31|563.31|567.31|563.31|567.31|563.31|567.22|563.22|16
1615640130000|2021-03-13 12:55:30|567.3|563.3|567.31|563.31|567.32|563.32|567.28|563.28|17
1615640140000|2021-03-13 12:55:40|567.41|563.41|567.41|563.41|567.45|563.45|567.25|563.25|20
1615640150000|2021-03-13 12:55:50|567.38|563.38|567.28|563.28|567.43|563.43|567.23|563.23|20
1615640160000|2021-03-13 12:56:00|567.3|563.3|567.31|563.31|567.35|563.35|567.3|563.3|12
1615640170000|2021-03-13 12:56:10|567.32|563.32|567.42|563.42|567.42|563.42|567.17|563.17|17
1615640180000|2021-03-13 12:56:20|567.44|563.44|567.3|563.3|567.47|563.47|567.3|563.3|14
1615640190000|2021-03-13 12:56:30|567.39|563.39|567.39|563.39|567.42|563.42|567.38|563.38|13
1615640200000|2021-03-13 12:56:40|567.4|563.4|567.41|563.41|567.42|563.42|567.39|563.39|15
1615640210000|2021-03-13 12:56:50|567.37|563.37|567.3|563.3|567.46|563.46|567.24|563.24|23
1615640220000|2021-03-13 12:57:00|567.28|563.28|567.31|563.31|567.33|563.33|567.27|563.27|20
1615640230000|2021-03-13 12:57:10|567.3|563.3|567.43|563.43|567.47|563.47|567.24|563.24|25
1615640240000|2021-03-13 12:57:20|567.42|563.42|567.4|563.4|567.47|563.47|567.32|563.32|23
1615640250000|2021-03-13 12:57:30|567.41|563.41|567.3|563.3|567.41|563.41|567.27|563.27|21
1615640260000|2021-03-13 12:57:40|567.31|563.31|567.36|563.36|567.39|563.39|567.31|563.31|21
1615640270000|2021-03-13 12:57:50|567.35|563.35|567.38|563.38|567.41|563.41|567.35|563.35|16
1615640280000|2021-03-13 12:58:00|567.37|563.37|567.34|563.34|567.37|563.37|567.19|563.19|18
1615640290000|2021-03-13 12:58:10|567.32|563.32|567.29|563.29|567.37|563.37|567.25|563.25|23
1615640300000|2021-03-13 12:58:20|567.3|563.3|567.34|563.34|567.35|563.35|567.25|563.25|18
1615640310000|2021-03-13 12:58:30|567.42|563.42|567.41|563.41|567.45|563.45|567.34|563.34|15
1615640320000|2021-03-13 12:58:40|567.4|563.4|567.18|563.18|567.4|563.4|567.15|563.15|18
1615640330000|2021-03-13 12:58:50|567.17|563.17|567.19|563.19|567.19|563.19|567.17|563.17|5
1615640340000|2021-03-13 12:59:00|567.18|563.18|567.25|563.25|567.37|563.37|567.16|563.16|17
1615640350000|2021-03-13 12:59:10|567.22|563.22|567.18|563.18|567.27|563.27|567.18|563.18|14
1615640360000|2021-03-13 12:59:20|567.2|563.2|567.19|563.19|567.23|563.23|567.18|563.18|12
1615640370000|2021-03-13 12:59:30|567.2|563.2|567.16|563.16|567.2|563.2|567.16|563.16|12
1615640380000|2021-03-13 12:59:40|567.15|563.15|567.18|563.18|567.18|563.18|567.14|563.14|14
1615640390000|2021-03-13 12:59:50|567.19|563.19|567.09|563.09|567.22|563.22|567.06|563.06|17
1615640400000|2021-03-13 13:00:00|567.11|563.11|567.16|563.16|567.27|563.27|567.11|563.11|18
1615640410000|2021-03-13 13:00:10|567.17|563.17|567.15|563.15|567.18|563.18|567.1|563.1|21
1615640420000|2021-03-13 13:00:20|567.18|563.18|567.23|563.23|567.23|563.23|567.15|563.15|16
1615640430000|2021-03-13 13:00:30|567.22|563.22|567.18|563.18|567.22|563.22|567.16|563.16|25
1615640440000|2021-03-13 13:00:40|567.19|563.19|567.25|563.25|567.25|563.25|567.18|563.18|9
1615640450000|2021-03-13 13:00:50|567.24|563.24|567.25|563.25|567.26|563.26|567.24|563.24|6
1615640460000|2021-03-13 13:01:00|567.26|563.26|567.21|563.21|567.26|563.26|567.21|563.21|8
1615640470000|2021-03-13 13:01:10|567.22|563.22|567.2|563.2|567.24|563.24|567.2|563.2|9
1615640480000|2021-03-13 13:01:20|567.22|563.22|567.25|563.25|567.25|563.25|567.21|563.21|5
1615640490000|2021-03-13 13:01:30|567.26|563.26|567.27|563.27|567.27|563.27|567.25|563.25|5
1615640500000|2021-03-13 13:01:40|567.3|563.3|567.35|563.35|567.36|563.36|567.3|563.3|8
1615640510000|2021-03-13 13:01:50|567.36|563.36|567.37|563.37|567.42|563.42|567.36|563.36|14
1615640520000|2021-03-13 13:02:00|567.39|563.39|567.13|563.13|567.39|563.39|566.98|562.98|20
1615640530000|2021-03-13 13:02:10|567.17|563.17|567.21|563.21|567.23|563.23|567.15|563.15|15
1615640540000|2021-03-13 13:02:20|567.22|563.22|567.24|563.24|567.26|563.26|567.18|563.18|18
1615640550000|2021-03-13 13:02:30|567.26|563.26|567.26|563.26|567.28|563.28|567.24|563.24|8
1615640560000|2021-03-13 13:02:40|567.25|563.25|567.24|563.24|567.26|563.26|567.23|563.23|20
1615640570000|2021-03-13 13:02:50|567.27|563.27|567.28|563.28|567.28|563.28|567.2|563.2|15
1615640580000|2021-03-13 13:03:00|567.27|563.27|567.28|563.28|567.46|563.46|567.13|563.13|24
1615640590000|2021-03-13 13:03:10|567.27|563.27|567.56|563.56|567.57|563.57|567.26|563.26|20
1615640600000|2021-03-13 13:03:20|567.55|563.55|567.72|563.72|567.72|563.72|567.55|563.55|26
1615640610000|2021-03-13 13:03:30|567.75|563.75|568.15|564.15|568.15|564.15|567.75|563.75|28
1615640620000|2021-03-13 13:03:40|568.11|564.11|568.29|564.29|568.29|564.29|568.05|564.05|23
1615640630000|2021-03-13 13:03:50|568.28|564.28|568.52|564.52|568.64|564.64|568.25|564.25|25
1615640640000|2021-03-13 13:04:00|568.57|564.57|568.63|564.63|568.64|564.64|568.55|564.55|22
1615640650000|2021-03-13 13:04:10|568.64|564.64|568.18|564.18|569.05|565.05|568.15|564.15|34
1615640660000|2021-03-13 13:04:20|568.2|564.2|568.87|564.87|568.95|564.95|568.2|564.2|28
1615640670000|2021-03-13 13:04:30|568.9|564.9|568.85|564.85|569.3|565.3|568.85|564.85|34
1615640680000|2021-03-13 13:04:40|568.96|564.96|569.09|565.09|569.13|565.13|568.96|564.96|33
1615640690000|2021-03-13 13:04:50|569.07|565.07|568.68|564.68|569.08|565.08|568.68|564.68|27
1615640700000|2021-03-13 13:05:00|568.69|564.69|568.21|564.21|568.73|564.73|568.21|564.21|30
1615640710000|2021-03-13 13:05:10|568.34|564.34|568.06|564.06|568.36|564.36|568.06|564.06|23
1615640720000|2021-03-13 13:05:20|568.04|564.04|567.71|563.71|568.21|564.21|567.71|563.71|25
1615640730000|2021-03-13 13:05:30|567.72|563.72|567.89|563.89|568.36|564.36|567.72|563.72|34
1615640740000|2021-03-13 13:05:40|567.88|563.88|567.84|563.84|567.99|563.99|567.84|563.84|27
1615640750000|2021-03-13 13:05:50|567.75|563.75|568.01|564.01|568.14|564.14|567.74|563.74|29
1615640760000|2021-03-13 13:06:00|568.02|564.02|568.04|564.04|568.17|564.17|568.02|564.02|25
1615640770000|2021-03-13 13:06:10|568.06|564.06|567.84|563.84|568.06|564.06|567.84|563.84|24
1615640780000|2021-03-13 13:06:20|567.83|563.83|567.65|563.65|567.85|563.85|567.57|563.57|24
1615640790000|2021-03-13 13:06:30|567.66|563.66|567.67|563.67|567.77|563.77|567.66|563.66|19
1615640800000|2021-03-13 13:06:40|567.61|563.61|567.42|563.42|567.61|563.61|567.42|563.42|16
1615640810000|2021-03-13 13:06:50|567.41|563.41|567.2|563.2|567.41|563.41|567.19|563.19|16
1615640820000|2021-03-13 13:07:00|567.19|563.19|567.46|563.46|567.53|563.53|567.18|563.18|28
1615640830000|2021-03-13 13:07:10|567.47|563.47|567.51|563.51|567.67|563.67|567.46|563.46|29
1615640840000|2021-03-13 13:07:20|567.52|563.52|567.39|563.39|567.55|563.55|567.38|563.38|23
1615640850000|2021-03-13 13:07:30|567.38|563.38|567.56|563.56|567.58|563.58|567.38|563.38|23
1615640860000|2021-03-13 13:07:40|567.54|563.54|567.48|563.48|567.56|563.56|567.33|563.33|28
1615640870000|2021-03-13 13:07:50|567.46|563.46|567.55|563.55|567.63|563.63|567.44|563.44|29
1615640880000|2021-03-13 13:08:00|567.56|563.56|567.5|563.5|567.56|563.56|567.44|563.44|22
1615640890000|2021-03-13 13:08:10|567.51|563.51|567.35|563.35|567.51|563.51|567.3|563.3|20
1615640900000|2021-03-13 13:08:20|567.34|563.34|567.26|563.26|567.35|563.35|567.26|563.26|24
1615640910000|2021-03-13 13:08:30|567.24|563.24|567.07|563.07|567.24|563.24|566.95|562.95|24
1615640920000|2021-03-13 13:08:40|567.05|563.05|567.05|563.05|567.09|563.09|566.96|562.96|19
1615640930000|2021-03-13 13:08:50|567.11|563.11|566.8|562.8|567.11|563.11|566.8|562.8|19
1615640940000|2021-03-13 13:09:00|566.82|562.82|566.8|562.8|566.89|562.89|566.78|562.78|27
1615640950000|2021-03-13 13:09:10|566.81|562.81|566.6|562.6|566.81|562.81|566.6|562.6|23
1615640960000|2021-03-13 13:09:20|566.59|562.59|566.54|562.54|566.61|562.61|566.54|562.54|13
1615640970000|2021-03-13 13:09:30|566.53|562.53|566.32|562.32|566.53|562.53|566.31|562.31|13
1615640980000|2021-03-13 13:09:40|566.33|562.33|566.35|562.35|566.59|562.59|566.26|562.26|24
1615640990000|2021-03-13 13:09:50|566.36|562.36|566.34|562.34|566.37|562.37|566.34|562.34|13
1615641000000|2021-03-13 13:10:00|566.35|562.35|565.94|561.94|566.36|562.36|565.91|561.91|27
1615641010000|2021-03-13 13:10:10|565.93|561.93|565.59|561.59|565.93|561.93|565.53|561.53|24
1615641020000|2021-03-13 13:10:20|565.6|561.6|565.42|561.42|565.6|561.6|565.33|561.33|25
1615641030000|2021-03-13 13:10:30|565.22|561.22|565.33|561.33|565.47|561.47|564.95|560.95|27
1615641040000|2021-03-13 13:10:40|565.11|561.11|565.17|561.17|565.34|561.34|564.92|560.92|38
1615641050000|2021-03-13 13:10:50|565.16|561.16|565.07|561.07|565.2|561.2|565.07|561.07|15
1615641060000|2021-03-13 13:11:00|564.95|560.95|565.06|561.06|565.18|561.18|564.94|560.94|27
1615641070000|2021-03-13 13:11:10|565.07|561.07|565.24|561.24|565.52|561.52|565.06|561.06|32
1615641080000|2021-03-13 13:11:20|565.35|561.35|565.33|561.33|565.39|561.39|565.28|561.28|28
1615641090000|2021-03-13 13:11:30|565.3|561.3|565.04|561.04|565.3|561.3|565.04|561.04|21
1615641100000|2021-03-13 13:11:40|565.12|561.12|565.01|561.01|565.12|561.12|564.98|560.98|16
1615641110000|2021-03-13 13:11:50|565.02|561.02|564.76|560.76|565.02|561.02|564.76|560.76|31
1615641120000|2021-03-13 13:12:00|564.63|560.63|564.51|560.51|564.87|560.87|564.51|560.51|27
1615641130000|2021-03-13 13:12:10|564.52|560.52|564.3|560.3|564.54|560.54|564.18|560.18|29
1615641140000|2021-03-13 13:12:20|564.32|560.32|564.29|560.29|564.37|560.37|564.24|560.24|26
1615641150000|2021-03-13 13:12:30|564.27|560.27|564.34|560.34|564.38|560.38|564.21|560.21|22
1615641160000|2021-03-13 13:12:40|564.35|560.35|564.07|560.07|564.39|560.39|564.07|560.07|23
1615641170000|2021-03-13 13:12:50|564.1|560.1|564.17|560.17|564.26|560.26|564.1|560.1|23
1615641180000|2021-03-13 13:13:00|564.2|560.2|564.11|560.11|564.22|560.22|564.02|560.02|28
1615641190000|2021-03-13 13:13:10|564.1|560.1|563.63|559.63|564.1|560.1|563.31|559.31|34
1615641200000|2021-03-13 13:13:20|563.73|559.73|563.89|559.89|563.89|559.89|563.63|559.63|28
1615641210000|2021-03-13 13:13:30|563.88|559.88|563.55|559.55|563.92|559.92|563.55|559.55|26
1615641220000|2021-03-13 13:13:40|563.51|559.51|563.33|559.33|563.62|559.62|563.33|559.33|29
1615641230000|2021-03-13 13:13:50|563.32|559.32|563.37|559.37|563.38|559.38|563.32|559.32|14
1615641240000|2021-03-13 13:14:00|563.36|559.36|563.49|559.49|563.61|559.61|563.36|559.36|29
1615641250000|2021-03-13 13:14:10|563.51|559.51|563.47|559.47|563.52|559.52|563.47|559.47|19
1615641260000|2021-03-13 13:14:20|563.48|559.48|563.5|559.5|563.52|559.52|563.48|559.48|13
1615641270000|2021-03-13 13:14:30|563.52|559.52|563.49|559.49|563.56|559.56|563.49|559.49|15
1615641280000|2021-03-13 13:14:40|563.5|559.5|563.52|559.52|563.53|559.53|563.49|559.49|16
1615641290000|2021-03-13 13:14:50|563.53|559.53|563.37|559.37|563.56|559.56|563.37|559.37|18
1615641300000|2021-03-13 13:15:00|563.36|559.36|563.44|559.44|563.48|559.48|563.35|559.35|21
1615641310000|2021-03-13 13:15:10|563.42|559.42|563.39|559.39|563.44|559.44|563.35|559.35|23
1615641320000|2021-03-13 13:15:20|563.4|559.4|563.57|559.57|563.6|559.6|563.39|559.39|22
1615641330000|2021-03-13 13:15:30|563.58|559.58|563.49|559.49|563.58|559.58|563.43|559.43|21
1615641340000|2021-03-13 13:15:40|563.5|559.5|563.68|559.68|563.68|559.68|563.5|559.5|18
1615641350000|2021-03-13 13:15:50|563.67|559.67|563.47|559.47|563.67|559.67|563.47|559.47|20
1615641360000|2021-03-13 13:16:00|563.46|559.46|563.65|559.65|563.67|559.67|563.45|559.45|22
1615641370000|2021-03-13 13:16:10|563.66|559.66|563.66|559.66|563.74|559.74|563.62|559.62|20
1615641380000|2021-03-13 13:16:20|563.68|559.68|563.71|559.71|563.74|559.74|563.65|559.65|26
1615641390000|2021-03-13 13:16:30|563.72|559.72|563.61|559.61|563.73|559.73|563.61|559.61|18
1615641400000|2021-03-13 13:16:40|563.62|559.62|563.59|559.59|563.63|559.63|563.58|559.58|10
1615641410000|2021-03-13 13:16:50|563.58|559.58|563.6|559.6|563.62|559.62|563.58|559.58|16
1615641420000|2021-03-13 13:17:00|563.61|559.61|563.66|559.66|563.78|559.78|563.61|559.61|17
1615641430000|2021-03-13 13:17:10|563.64|559.64|563.49|559.49|563.66|559.66|563.49|559.49|28
1615641440000|2021-03-13 13:17:20|563.48|559.48|563|559|563.48|559.48|562.96|558.96|23
1615641450000|2021-03-13 13:17:30|562.96|558.96|562.72|558.72|563.08|559.08|562.72|558.72|33
1615641460000|2021-03-13 13:17:40|562.73|558.73|562.81|558.81|563.12|559.12|562.7|558.7|35
1615641470000|2021-03-13 13:17:50|562.82|558.82|562.9|558.9|562.95|558.95|562.71|558.71|30
1615641480000|2021-03-13 13:18:00|562.87|558.87|562.74|558.74|562.91|558.91|562.71|558.71|24
1615641490000|2021-03-13 13:18:10|562.73|558.73|562.81|558.81|562.84|558.84|562.72|558.72|19
1615641500000|2021-03-13 13:18:20|562.8|558.8|562.61|558.61|562.81|558.81|562.53|558.53|23
1615641510000|2021-03-13 13:18:30|562.62|558.62|562.66|558.66|562.67|558.67|562.61|558.61|16
1615641520000|2021-03-13 13:18:40|562.65|558.65|562.64|558.64|562.67|558.67|562.64|558.64|10
1615641530000|2021-03-13 13:18:50|562.62|558.62|562.62|558.62|562.63|558.63|562.59|558.59|15
1615641540000|2021-03-13 13:19:00|562.63|558.63|561.74|557.74|562.66|558.66|561.61|557.61|31
1615641550000|2021-03-13 13:19:10|561.75|557.75|561.66|557.66|561.75|557.75|561.48|557.48|31
1615641560000|2021-03-13 13:19:20|561.67|557.67|561.5|557.5|561.77|557.77|561.43|557.43|32
1615641570000|2021-03-13 13:19:30|561.49|557.49|561.56|557.56|561.56|557.56|561.45|557.45|23
1615641580000|2021-03-13 13:19:40|561.53|557.53|561.87|557.87|561.94|557.94|561.5|557.5|27
1615641590000|2021-03-13 13:19:50|561.77|557.77|561.78|557.78|561.95|557.95|561.75|557.75|24
1615641600000|2021-03-13 13:20:00|561.79|557.79|562|558|562|558|561.74|557.74|30
1615641610000|2021-03-13 13:20:10|562.01|558.01|562.04|558.04|562.2|558.2|561.91|557.91|32
1615641620000|2021-03-13 13:20:20|562.12|558.12|562.26|558.26|562.38|558.38|562.12|558.12|28
1615641630000|2021-03-13 13:20:30|562.27|558.27|562.6|558.6|562.62|558.62|562.27|558.27|14
1615641640000|2021-03-13 13:20:40|562.61|558.61|562.68|558.68|562.68|558.68|562.47|558.47|34
1615641650000|2021-03-13 13:20:50|562.64|558.64|562.63|558.63|562.76|558.76|562.61|558.61|26
1615641660000|2021-03-13 13:21:00|562.66|558.66|563.17|559.17|563.17|559.17|562.66|558.66|25
1615641670000|2021-03-13 13:21:10|563.1|559.1|563.35|559.35|563.35|559.35|563.05|559.05|32
1615641680000|2021-03-13 13:21:20|563.34|559.34|563.41|559.41|563.41|559.41|563.14|559.14|21
1615641690000|2021-03-13 13:21:30|563.4|559.4|563.19|559.19|563.4|559.4|563.04|559.04|26
1615641700000|2021-03-13 13:21:40|563.21|559.21|563.5|559.5|563.5|559.5|563|559|26
1615641710000|2021-03-13 13:21:50|563.47|559.47|563.4|559.4|563.49|559.49|563.4|559.4|23
1615641720000|2021-03-13 13:22:00|563.41|559.41|563.26|559.26|563.42|559.42|563.26|559.26|18
1615641730000|2021-03-13 13:22:10|563.27|559.27|563.13|559.13|563.29|559.29|563.01|559.01|24
1615641740000|2021-03-13 13:22:20|563.11|559.11|563.1|559.1|563.13|559.13|563.02|559.02|24
1615641750000|2021-03-13 13:22:30|563.07|559.07|563.09|559.09|563.15|559.15|563.05|559.05|23
1615641760000|2021-03-13 13:22:40|563.08|559.08|563.04|559.04|563.15|559.15|563.01|559.01|22
1615641770000|2021-03-13 13:22:50|563.05|559.05|563.05|559.05|563.12|559.12|563.01|559.01|20
1615641780000|2021-03-13 13:23:00|563.04|559.04|563.09|559.09|563.11|559.11|562.86|558.86|22
1615641790000|2021-03-13 13:23:10|563.1|559.1|563.37|559.37|563.37|559.37|563.1|559.1|12
1615641800000|2021-03-13 13:23:20|563.33|559.33|563.32|559.32|563.44|559.44|563.18|559.18|25
1615641810000|2021-03-13 13:23:30|563.24|559.24|563.15|559.15|563.26|559.26|563.15|559.15|24
1615641820000|2021-03-13 13:23:40|563.17|559.17|563.19|559.19|563.24|559.24|563.17|559.17|21
1615641830000|2021-03-13 13:23:50|563.2|559.2|563.27|559.27|563.29|559.29|563.2|559.2|21
1615641840000|2021-03-13 13:24:00|563.28|559.28|563.07|559.07|563.28|559.28|563|559|25
1615641850000|2021-03-13 13:24:10|563.1|559.1|563.07|559.07|563.13|559.13|563.02|559.02|23
1615641860000|2021-03-13 13:24:20|563.06|559.06|563.21|559.21|563.26|559.26|563.06|559.06|19
1615641870000|2021-03-13 13:24:30|563.22|559.22|563.23|559.23|563.23|559.23|563.22|559.22|12
1615641880000|2021-03-13 13:24:40|563.25|559.25|563.22|559.22|563.25|559.25|563.19|559.19|21
1615641890000|2021-03-13 13:24:50|563.23|559.23|563.13|559.13|563.25|559.25|563.12|559.12|11
1615641900000|2021-03-13 13:25:00|563.12|559.12|563.25|559.25|563.25|559.25|563.12|559.12|16
1615641910000|2021-03-13 13:25:10|563.24|559.24|563.2|559.2|563.26|559.26|563.17|559.17|17
1615641920000|2021-03-13 13:25:20|563.21|559.21|563.64|559.64|563.74|559.74|563.21|559.21|26
1615641930000|2021-03-13 13:25:30|563.65|559.65|563.61|559.61|563.67|559.67|563.58|559.58|20
1615641940000|2021-03-13 13:25:40|563.6|559.6|563.12|559.12|563.61|559.61|563.07|559.07|27
1615641950000|2021-03-13 13:25:50|563.11|559.11|563.01|559.01|563.11|559.11|562.98|558.98|28
1615641960000|2021-03-13 13:26:00|563.02|559.02|562.96|558.96|563.1|559.1|562.94|558.94|30
1615641970000|2021-03-13 13:26:10|562.99|558.99|562.79|558.79|562.99|558.99|562.79|558.79|29
1615641980000|2021-03-13 13:26:20|562.78|558.78|562.95|558.95|563.02|559.02|562.78|558.78|24
1615641990000|2021-03-13 13:26:30|562.94|558.94|562.87|558.87|562.94|558.94|562.85|558.85|23
1615642000000|2021-03-13 13:26:40|562.86|558.86|562.88|558.88|562.88|558.88|562.77|558.77|20
1615642010000|2021-03-13 13:26:50|562.92|558.92|563.03|559.03|563.2|559.2|562.91|558.91|22
1615642020000|2021-03-13 13:27:00|563.01|559.01|563.04|559.04|563.04|559.04|562.98|558.98|17
1615642030000|2021-03-13 13:27:10|563.06|559.06|563.14|559.14|563.14|559.14|563.06|559.06|19
1615642040000|2021-03-13 13:27:20|563.15|559.15|563.38|559.38|563.4|559.4|563.15|559.15|16
1615642050000|2021-03-13 13:27:30|563.39|559.39|563.59|559.59|563.59|559.59|563.39|559.39|17
1615642060000|2021-03-13 13:27:40|563.6|559.6|563.74|559.74|563.76|559.76|563.6|559.6|19
1615642070000|2021-03-13 13:27:50|563.73|559.73|563.75|559.75|563.89|559.89|563.72|559.72|28
1615642080000|2021-03-13 13:28:00|563.76|559.76|563.75|559.75|563.83|559.83|563.75|559.75|10
1615642090000|2021-03-13 13:28:10|563.74|559.74|563.58|559.58|563.75|559.75|563.58|559.58|20
1615642100000|2021-03-13 13:28:20|563.59|559.59|563.61|559.61|563.64|559.64|563.56|559.56|22
1615642110000|2021-03-13 13:28:30|563.62|559.62|563.6|559.6|563.63|559.63|563.57|559.57|10
1615642120000|2021-03-13 13:28:40|563.58|559.58|563.55|559.55|563.58|559.58|563.54|559.54|10
1615642130000|2021-03-13 13:28:50|563.57|559.57|563.57|559.57|563.63|559.63|563.53|559.53|21
1615642140000|2021-03-13 13:29:00|563.59|559.59|563.54|559.54|563.59|559.59|563.53|559.53|8
1615642150000|2021-03-13 13:29:10|563.59|559.59|563.42|559.42|563.61|559.61|563.41|559.41|18
1615642160000|2021-03-13 13:29:20|563.41|559.41|563.57|559.57|563.57|559.57|563.39|559.39|20
1615642170000|2021-03-13 13:29:30|563.5|559.5|563.45|559.45|563.5|559.5|563.44|559.44|14
1615642180000|2021-03-13 13:29:40|563.44|559.44|563.46|559.46|563.47|559.47|563.44|559.44|14
1615642190000|2021-03-13 13:29:50|563.45|559.45|563.41|559.41|563.48|559.48|563.4|559.4|17
1615642200000|2021-03-13 13:30:00|563.42|559.42|563.23|559.23|563.43|559.43|563.23|559.23|10
1615642210000|2021-03-13 13:30:10|563.22|559.22|563.08|559.08|563.23|559.23|563.04|559.04|18
1615642220000|2021-03-13 13:30:20|563.07|559.07|562.95|558.95|563.09|559.09|562.95|558.95|21
1615642230000|2021-03-13 13:30:30|562.98|558.98|562.55|558.55|563.03|559.03|562.55|558.55|21
1615642240000|2021-03-13 13:30:40|562.54|558.54|562.56|558.56|562.8|558.8|562.52|558.52|21
1615642250000|2021-03-13 13:30:50|562.59|558.59|562.61|558.61|562.62|558.62|562.58|558.58|14
1615642260000|2021-03-13 13:31:00|562.62|558.62|562.6|558.6|562.85|558.85|562.6|558.6|17
1615642270000|2021-03-13 13:31:10|562.58|558.58|562.63|558.63|562.63|558.63|562.58|558.58|10
1615642280000|2021-03-13 13:31:20|562.61|558.61|562.32|558.32|562.63|558.63|562.32|558.32|20
1615642290000|2021-03-13 13:31:30|562.36|558.36|562.33|558.33|562.37|558.37|562.29|558.29|19
1615642300000|2021-03-13 13:31:40|562.32|558.32|562.35|558.35|562.37|558.37|562.32|558.32|18
1615642310000|2021-03-13 13:31:50|562.36|558.36|561.94|557.94|562.36|558.36|561.93|557.93|21
1615642320000|2021-03-13 13:32:00|561.93|557.93|561.78|557.78|561.93|557.93|561.76|557.76|19
1615642330000|2021-03-13 13:32:10|561.81|557.81|561.45|557.45|561.81|557.81|561.44|557.44|24
1615642340000|2021-03-13 13:32:20|561.5|557.5|561.37|557.37|561.59|557.59|561.32|557.32|25
1615642350000|2021-03-13 13:32:30|561.38|557.38|561.47|557.47|561.57|557.57|561.38|557.38|25
1615642360000|2021-03-13 13:32:40|561.44|557.44|561.59|557.59|561.61|557.61|561.34|557.34|26
1615642370000|2021-03-13 13:32:50|561.57|557.57|561.67|557.67|561.82|557.82|561.57|557.57|24
1615642380000|2021-03-13 13:33:00|561.68|557.68|561.77|557.77|561.83|557.83|561.68|557.68|23
1615642390000|2021-03-13 13:33:10|561.78|557.78|562.13|558.13|562.13|558.13|561.74|557.74|22
1615642400000|2021-03-13 13:33:20|562.15|558.15|562.2|558.2|562.26|558.26|562.11|558.11|30
1615642410000|2021-03-13 13:33:30|562.15|558.15|562.21|558.21|562.21|558.21|562.03|558.03|30
1615642420000|2021-03-13 13:33:40|562.2|558.2|562.38|558.38|562.39|558.39|562.15|558.15|25
1615642430000|2021-03-13 13:33:50|562.36|558.36|562.33|558.33|562.42|558.42|562.25|558.25|26
1615642440000|2021-03-13 13:34:00|562.34|558.34|562.29|558.29|562.36|558.36|562.29|558.29|13
1615642450000|2021-03-13 13:34:10|562.28|558.28|562.58|558.58|562.58|558.58|562.28|558.28|15
1615642460000|2021-03-13 13:34:20|562.59|558.59|562.63|558.63|562.63|558.63|562.58|558.58|11
1615642470000|2021-03-13 13:34:30|562.64|558.64|562.94|558.94|562.94|558.94|562.63|558.63|21
1615642480000|2021-03-13 13:34:40|562.92|558.92|563.18|559.18|563.18|559.18|562.91|558.91|23
1615642490000|2021-03-13 13:34:50|563.23|559.23|563.84|559.84|563.84|559.84|563.23|559.23|30
1615642500000|2021-03-13 13:35:00|563.83|559.83|563.89|559.89|563.89|559.89|563.59|559.59|33
1615642510000|2021-03-13 13:35:10|563.87|559.87|563.99|559.99|564.1|560.1|563.87|559.87|24
1615642520000|2021-03-13 13:35:20|563.98|559.98|564.18|560.18|564.26|560.26|563.98|559.98|24
1615642530000|2021-03-13 13:35:30|564.17|560.17|564.06|560.06|564.24|560.24|564.06|560.06|17
1615642540000|2021-03-13 13:35:40|564.08|560.08|564.22|560.22|564.25|560.25|564.08|560.08|31
1615642550000|2021-03-13 13:35:50|564.2|560.2|564.26|560.26|564.32|560.32|564.11|560.11|27
1615642560000|2021-03-13 13:36:00|564.27|560.27|564.45|560.45|564.46|560.46|564.19|560.19|23
1615642570000|2021-03-13 13:36:10|564.43|560.43|564.6|560.6|564.63|560.63|564.43|560.43|22
1615642580000|2021-03-13 13:36:20|564.59|560.59|564.6|560.6|564.61|560.61|564.56|560.56|16
1615642590000|2021-03-13 13:36:30|564.62|560.62|564.77|560.77|564.77|560.77|564.51|560.51|23
1615642600000|2021-03-13 13:36:40|564.76|560.76|564.91|560.91|564.93|560.93|564.74|560.74|17
1615642610000|2021-03-13 13:36:50|564.89|560.89|564.66|560.66|564.89|560.89|564.64|560.64|17
1615642620000|2021-03-13 13:37:00|564.67|560.67|564.94|560.94|564.95|560.95|564.58|560.58|25
1615642630000|2021-03-13 13:37:10|564.95|560.95|564.92|560.92|564.95|560.95|564.89|560.89|13
1615642640000|2021-03-13 13:37:20|564.93|560.93|564.96|560.96|564.96|560.96|564.9|560.9|16
1615642650000|2021-03-13 13:37:30|564.97|560.97|565.26|561.26|565.36|561.36|564.97|560.97|26
1615642660000|2021-03-13 13:37:40|565.27|561.27|565.12|561.12|565.28|561.28|565.12|561.12|19
1615642670000|2021-03-13 13:37:50|565.1|561.1|565.07|561.07|565.1|561.1|564.93|560.93|27
1615642680000|2021-03-13 13:38:00|565.08|561.08|565.02|561.02|565.11|561.11|564.96|560.96|23
1615642690000|2021-03-13 13:38:10|565.01|561.01|565.18|561.18|565.19|561.19|565.01|561.01|23
1615642700000|2021-03-13 13:38:20|565.16|561.16|565.18|561.18|565.18|561.18|565.13|561.13|21
1615642710000|2021-03-13 13:38:30|565.17|561.17|565.16|561.16|565.33|561.33|565.1|561.1|19
1615642720000|2021-03-13 13:38:40|565.15|561.15|565.27|561.27|565.28|561.28|565.15|561.15|11
1615642730000|2021-03-13 13:38:50|565.28|561.28|565.26|561.26|565.3|561.3|565.2|561.2|21
1615642740000|2021-03-13 13:39:00|565.25|561.25|565.63|561.63|565.63|561.63|565.25|561.25|25
1615642750000|2021-03-13 13:39:10|565.62|561.62|565.78|561.78|565.79|561.79|565.62|561.62|11
1615642760000|2021-03-13 13:39:20|565.77|561.77|565.77|561.77|565.8|561.8|565.76|561.76|14
1615642770000|2021-03-13 13:39:30|565.76|561.76|565.62|561.62|565.78|561.78|565.62|561.62|20
1615642780000|2021-03-13 13:39:40|565.57|561.57|565.6|561.6|565.6|561.6|565.43|561.43|29
1615642790000|2021-03-13 13:39:50|565.58|561.58|565.47|561.47|565.67|561.67|565.45|561.45|19
1615642800000|2021-03-13 13:40:00|565.48|561.48|565.4|561.4|565.56|561.56|565.4|561.4|17
1615642810000|2021-03-13 13:40:10|565.41|561.41|565.41|561.41|565.42|561.42|565.39|561.39|18
1615642820000|2021-03-13 13:40:20|565.52|561.52|565.37|561.37|565.52|561.52|565.35|561.35|12
1615642830000|2021-03-13 13:40:30|565.38|561.38|565.11|561.11|565.39|561.39|565.06|561.06|29
1615642840000|2021-03-13 13:40:40|565.1|561.1|564.79|560.79|565.11|561.11|564.74|560.74|29
1615642850000|2021-03-13 13:40:50|565.03|561.03|565.13|561.13|565.19|561.19|564.83|560.83|24
1615642860000|2021-03-13 13:41:00|565.09|561.09|565.31|561.31|565.58|561.58|565.09|561.09|29
1615642870000|2021-03-13 13:41:10|565.29|561.29|565.26|561.26|565.37|561.37|565.24|561.24|21
1615642880000|2021-03-13 13:41:20|565.27|561.27|565.24|561.24|565.39|561.39|565.23|561.23|18
1615642890000|2021-03-13 13:41:30|565.26|561.26|565.28|561.28|565.36|561.36|565.24|561.24|21
1615642900000|2021-03-13 13:41:40|565.29|561.29|565.02|561.02|565.29|561.29|564.98|560.98|17
1615642910000|2021-03-13 13:41:50|565.01|561.01|564.94|560.94|565.02|561.02|564.92|560.92|18
1615642920000|2021-03-13 13:42:00|564.95|560.95|565.04|561.04|565.13|561.13|564.95|560.95|19
1615642930000|2021-03-13 13:42:10|565.05|561.05|564.98|560.98|565.05|561.05|564.97|560.97|16
1615642940000|2021-03-13 13:42:20|564.99|560.99|565.01|561.01|565.07|561.07|564.97|560.97|18
1615642950000|2021-03-13 13:42:30|564.89|560.89|565.01|561.01|565.07|561.07|564.78|560.78|25
1615642960000|2021-03-13 13:42:40|564.9|560.9|564.92|560.92|565|561|564.89|560.89|25
1615642970000|2021-03-13 13:42:50|564.91|560.91|564.86|560.86|565.02|561.02|564.82|560.82|25
1615642980000|2021-03-13 13:43:00|564.85|560.85|564.34|560.34|564.85|560.85|564.34|560.34|20
1615642990000|2021-03-13 13:43:10|564.35|560.35|564.28|560.28|564.42|560.42|564.14|560.14|25
1615643000000|2021-03-13 13:43:20|564.4|560.4|564.43|560.43|564.47|560.47|564.26|560.26|28
1615643010000|2021-03-13 13:43:30|564.42|560.42|564.59|560.59|564.68|560.68|564.42|560.42|24
1615643020000|2021-03-13 13:43:40|564.55|560.55|564.24|560.24|564.6|560.6|564.18|560.18|28
1615643030000|2021-03-13 13:43:50|564.37|560.37|564.17|560.17|564.42|560.42|564.12|560.12|25
1615643040000|2021-03-13 13:44:00|564.19|560.19|564.21|560.21|564.22|560.22|564.06|560.06|23
1615643050000|2021-03-13 13:44:10|564.19|560.19|564.05|560.05|564.26|560.26|564.04|560.04|27
1615643060000|2021-03-13 13:44:20|564.04|560.04|564.16|560.16|564.36|560.36|564.04|560.04|25
1615643070000|2021-03-13 13:44:30|564.15|560.15|564.17|560.17|564.17|560.17|564.1|560.1|18
1615643080000|2021-03-13 13:44:40|564.16|560.16|564.15|560.15|564.16|560.16|564.15|560.15|2
1615643090000|2021-03-13 13:44:50|564.14|560.14|564.18|560.18|564.18|560.18|564.14|560.14|14
1615643100000|2021-03-13 13:45:00|564.19|560.19|564.16|560.16|564.21|560.21|564.16|560.16|14
1615643110000|2021-03-13 13:45:10|564.17|560.17|564.15|560.15|564.17|560.17|564.14|560.14|11
1615643120000|2021-03-13 13:45:20|564.14|560.14|564.14|560.14|564.16|560.16|564.13|560.13|16
1615643130000|2021-03-13 13:45:30|564.15|560.15|564.24|560.24|564.24|560.24|564.14|560.14|14
1615643140000|2021-03-13 13:45:40|564.26|560.26|564.32|560.32|564.4|560.4|564.26|560.26|18
1615643150000|2021-03-13 13:45:50|564.34|560.34|564.28|560.28|564.35|560.35|564.28|560.28|5
1615643160000|2021-03-13 13:46:00|564.29|560.29|564.4|560.4|564.55|560.55|564.29|560.29|19
1615643170000|2021-03-13 13:46:10|564.41|560.41|564.35|560.35|564.41|560.41|564.35|560.35|11
1615643180000|2021-03-13 13:46:20|564.33|560.33|564.21|560.21|564.34|560.34|564.2|560.2|20
1615643190000|2021-03-13 13:46:30|564.17|560.17|564.22|560.22|564.43|560.43|564.16|560.16|24
1615643200000|2021-03-13 13:46:40|564.21|560.21|564.27|560.27|564.33|560.33|564.15|560.15|24
1615643210000|2021-03-13 13:46:50|564.26|560.26|564.49|560.49|564.5|560.5|564.26|560.26|24
1615643220000|2021-03-13 13:47:00|564.48|560.48|564.47|560.47|564.48|560.48|564.39|560.39|21
1615643230000|2021-03-13 13:47:10|564.46|560.46|564.38|560.38|564.57|560.57|564.37|560.37|25
1615643240000|2021-03-13 13:47:20|564.44|560.44|564.85|560.85|564.98|560.98|564.33|560.33|26
1615643250000|2021-03-13 13:47:30|564.86|560.86|565.48|561.48|565.48|561.48|564.86|560.86|28
1615643260000|2021-03-13 13:47:40|565.47|561.47|565.59|561.59|565.65|561.65|565.44|561.44|16
1615643270000|2021-03-13 13:47:50|565.65|561.65|565.73|561.73|565.93|561.93|565.64|561.64|32
1615643280000|2021-03-13 13:48:00|565.79|561.79|566.69|562.69|566.69|562.69|565.73|561.73|23
1615643290000|2021-03-13 13:48:10|566.74|562.74|567.2|563.2|567.23|563.23|566.73|562.73|25
1615643300000|2021-03-13 13:48:20|567.18|563.18|567.27|563.27|567.33|563.33|567.17|563.17|23
1615643310000|2021-03-13 13:48:30|567.28|563.28|568|564|568|564|567.25|563.25|26
1615643320000|2021-03-13 13:48:40|567.99|563.99|568.13|564.13|568.13|564.13|567.99|563.99|22
1615643330000|2021-03-13 13:48:50|568.15|564.15|568.17|564.17|568.18|564.18|568.13|564.13|11
1615643340000|2021-03-13 13:49:00|568.2|564.2|569.09|565.09|569.09|565.09|568.2|564.2|33
1615643350000|2021-03-13 13:49:10|569.12|565.12|569.15|565.15|569.25|565.25|569.09|565.09|26
1615643360000|2021-03-13 13:49:20|569.16|565.16|569.4|565.4|569.57|565.57|569.14|565.14|34
1615643370000|2021-03-13 13:49:30|569.43|565.43|569.8|565.8|569.82|565.82|569.38|565.38|31
1615643380000|2021-03-13 13:49:40|569.75|565.75|569.84|565.84|569.9|565.9|569.74|565.74|27
1615643390000|2021-03-13 13:49:50|569.83|565.83|569.48|565.48|570.26|566.26|569.48|565.48|20
1615643400000|2021-03-13 13:50:00|569.49|565.49|569.29|565.29|569.49|565.49|569.23|565.23|22
1615643410000|2021-03-13 13:50:10|569.32|565.32|569.29|565.29|569.36|565.36|569.19|565.19|17
1615643420000|2021-03-13 13:50:20|569.27|565.27|569.68|565.68|569.68|565.68|569.27|565.27|33
1615643430000|2021-03-13 13:50:30|569.67|565.67|569.72|565.72|569.72|565.72|569.65|565.65|17
1615643440000|2021-03-13 13:50:40|569.87|565.87|569.81|565.81|569.89|565.89|569.79|565.79|16
1615643450000|2021-03-13 13:50:50|569.83|565.83|569.75|565.75|569.87|565.87|569.58|565.58|24
1615643460000|2021-03-13 13:51:00|569.77|565.77|569.79|565.79|569.82|565.82|569.73|565.73|21
1615643470000|2021-03-13 13:51:10|569.81|565.81|570.79|566.79|570.79|566.79|569.81|565.81|27
1615643480000|2021-03-13 13:51:20|570.71|566.71|571.01|567.01|571.01|567.01|570.71|566.71|28
1615643490000|2021-03-13 13:51:30|571.03|567.03|571.84|567.84|571.84|567.84|571.01|567.01|25
1615643500000|2021-03-13 13:51:40|571.85|567.85|571.9|567.9|571.93|567.93|571.85|567.85|17
1615643510000|2021-03-13 13:51:50|571.89|567.89|571.93|567.93|572.12|568.12|571.83|567.83|21
1615643520000|2021-03-13 13:52:00|571.81|567.81|571.59|567.59|571.81|567.81|571.57|567.57|22
1615643530000|2021-03-13 13:52:10|571.6|567.6|571.49|567.49|571.63|567.63|571.34|567.34|34
1615643540000|2021-03-13 13:52:20|571.46|567.46|571.68|567.68|571.79|567.79|571.44|567.44|34
1615643550000|2021-03-13 13:52:30|571.69|567.69|572.17|568.17|572.17|568.17|571.69|567.69|25
1615643560000|2021-03-13 13:52:40|572.14|568.14|573.3|569.3|573.3|569.3|572.14|568.14|33
1615643570000|2021-03-13 13:52:50|573.26|569.26|573.45|569.45|573.45|569.45|572.99|568.99|34
1615643580000|2021-03-13 13:53:00|573.48|569.48|573.51|569.51|573.61|569.61|573.34|569.34|35
1615643590000|2021-03-13 13:53:10|573.52|569.52|573.71|569.71|573.83|569.83|573.52|569.52|33
1615643600000|2021-03-13 13:53:20|573.73|569.73|573.79|569.79|573.79|569.79|573.63|569.63|33
1615643610000|2021-03-13 13:53:30|573.78|569.78|573.64|569.64|573.79|569.79|573.58|569.58|30
1615643620000|2021-03-13 13:53:40|573.63|569.63|573.8|569.8|573.82|569.82|573.63|569.63|20
1615643630000|2021-03-13 13:53:50|573.81|569.81|573.55|569.55|573.82|569.82|573.39|569.39|23
1615643640000|2021-03-13 13:54:00|573.56|569.56|573.78|569.78|573.8|569.8|573.56|569.56|23
1615643650000|2021-03-13 13:54:10|573.79|569.79|573.59|569.59|573.79|569.79|573.59|569.59|24
1615643660000|2021-03-13 13:54:20|573.58|569.58|573.78|569.78|573.82|569.82|573.58|569.58|29
1615643670000|2021-03-13 13:54:30|573.8|569.8|574.6|570.6|574.63|570.63|573.8|569.8|26
1615643680000|2021-03-13 13:54:40|574.62|570.62|576.43|572.43|576.43|572.43|574.62|570.62|30
1615643690000|2021-03-13 13:54:50|576.44|572.44|577.4|573.4|577.41|573.41|576.44|572.44|29
1615643700000|2021-03-13 13:55:00|577.37|573.37|577.92|573.92|578.18|574.18|577.3|573.3|33
1615643710000|2021-03-13 13:55:10|577.83|573.83|578.11|574.11|578.23|574.23|577.83|573.83|29
1615643720000|2021-03-13 13:55:20|578.14|574.14|579.06|575.06|579.08|575.08|578.14|574.14|31
1615643730000|2021-03-13 13:55:30|579.04|575.04|579.52|575.52|579.59|575.59|578.92|574.92|29
1615643740000|2021-03-13 13:55:40|579.56|575.56|579.04|575.04|579.8|575.8|578.67|574.67|37
1615643750000|2021-03-13 13:55:50|579|575|578.84|574.84|579.12|575.12|578.79|574.79|29
1615643760000|2021-03-13 13:56:00|578.75|574.75|577.88|573.88|578.75|574.75|577.86|573.86|35
1615643770000|2021-03-13 13:56:10|577.89|573.89|578.84|574.84|578.84|574.84|577.88|573.88|29
1615643780000|2021-03-13 13:56:20|578.93|574.93|579.43|575.43|579.45|575.45|578.93|574.93|24
1615643790000|2021-03-13 13:56:30|579.44|575.44|580.51|576.51|580.54|576.54|579.44|575.44|31
1615643800000|2021-03-13 13:56:40|580.6|576.6|580.9|576.9|580.91|576.91|580.59|576.59|35
1615643810000|2021-03-13 13:56:50|580.88|576.88|580.02|576.02|580.92|576.92|580.02|576.02|26
1615643820000|2021-03-13 13:57:00|579.97|575.97|579.58|575.58|579.97|575.97|579.32|575.32|31
1615643830000|2021-03-13 13:57:10|579.59|575.59|579.23|575.23|579.9|575.9|579.23|575.23|31
1615643840000|2021-03-13 13:57:20|579.09|575.09|578.75|574.75|579.09|575.09|578.68|574.68|28
1615643850000|2021-03-13 13:57:30|578.74|574.74|579.39|575.39|579.39|575.39|578.19|574.19|30
1615643860000|2021-03-13 13:57:40|579.42|575.42|579.41|575.41|580.09|576.09|579.3|575.3|33
1615643870000|2021-03-13 13:57:50|579.24|575.24|578.23|574.23|579.24|575.24|578.19|574.19|36
1615643880000|2021-03-13 13:58:00|578.22|574.22|578.48|574.48|578.84|574.84|578.05|574.05|37
1615643890000|2021-03-13 13:58:10|578.46|574.46|578.71|574.71|578.75|574.75|578.16|574.16|36
1615643900000|2021-03-13 13:58:20|578.77|574.77|579.2|575.2|579.41|575.41|578.67|574.67|38
1615643910000|2021-03-13 13:58:30|579.4|575.4|580.18|576.18|580.18|576.18|579.39|575.39|35
1615643920000|2021-03-13 13:58:40|580.23|576.23|579.83|575.83|580.23|576.23|579.52|575.52|29
1615643930000|2021-03-13 13:58:50|579.85|575.85|579.82|575.82|580.2|576.2|579.82|575.82|30
1615643940000|2021-03-13 13:59:00|579.88|575.88|578.18|574.18|579.88|575.88|578.18|574.18|33
1615643950000|2021-03-13 13:59:10|578.2|574.2|577.73|573.73|578.2|574.2|577.71|573.71|32
1615643960000|2021-03-13 13:59:20|577.7|573.7|577.3|573.3|577.7|573.7|576.68|572.68|33
1615643970000|2021-03-13 13:59:30|577.28|573.28|576.85|572.85|577.3|573.3|576.61|572.61|36
1615643980000|2021-03-13 13:59:40|576.9|572.9|577.5|573.5|577.67|573.67|576.7|572.7|34
1615643990000|2021-03-13 13:59:50|577.71|573.71|577.8|573.8|577.8|573.8|577.44|573.44|29
1615644000000|2021-03-13 14:00:00|577.77|573.77|578.44|574.44|579.41|575.41|577.74|573.74|34
1615644010000|2021-03-13 14:00:10|578.76|574.76|578.79|574.79|578.91|574.91|578.47|574.47|34
1615644020000|2021-03-13 14:00:20|578.74|574.74|578.1|574.1|578.99|574.99|578.1|574.1|33
1615644030000|2021-03-13 14:00:30|578.32|574.32|577.3|573.3|578.32|574.32|576.61|572.61|28
1615644040000|2021-03-13 14:00:40|577.01|573.01|576.16|572.16|577.01|573.01|576.16|572.16|34
1615644050000|2021-03-13 14:00:50|576.17|572.17|576.86|572.86|576.95|572.95|576.17|572.17|35
1615644060000|2021-03-13 14:01:00|576.83|572.83|576.81|572.81|576.95|572.95|576.49|572.49|32
1615644070000|2021-03-13 14:01:10|576.83|572.83|576.68|572.68|576.88|572.88|576.61|572.61|32
1615644080000|2021-03-13 14:01:20|576.69|572.69|577.27|573.27|577.27|573.27|576.59|572.59|28
1615644090000|2021-03-13 14:01:30|577.31|573.31|577.83|573.83|577.95|573.95|577.31|573.31|34
1615644100000|2021-03-13 14:01:40|577.88|573.88|577.78|573.78|578.1|574.1|577.69|573.69|32
1615644110000|2021-03-13 14:01:50|577.77|573.77|578.59|574.59|578.59|574.59|577.7|573.7|31
1615644120000|2021-03-13 14:02:00|578.67|574.67|578.78|574.78|578.9|574.9|578.66|574.66|26
1615644130000|2021-03-13 14:02:10|578.8|574.8|577.36|573.36|578.8|574.8|577.36|573.36|27
1615644140000|2021-03-13 14:02:20|577.02|573.02|576.74|572.74|577.18|573.18|576.53|572.53|33
1615644150000|2021-03-13 14:02:30|576.76|572.76|576.39|572.39|576.8|572.8|576.39|572.39|32
1615644160000|2021-03-13 14:02:40|576.38|572.38|578.19|574.19|578.19|574.19|576.38|572.38|33
1615644170000|2021-03-13 14:02:50|578.21|574.21|578.41|574.41|578.7|574.7|578|574|32
1615644180000|2021-03-13 14:03:00|578.39|574.39|577.5|573.5|578.39|574.39|577.5|573.5|31
1615644190000|2021-03-13 14:03:10|577.39|573.39|576.44|572.44|577.46|573.46|576.44|572.44|33
1615644200000|2021-03-13 14:03:20|576.41|572.41|576.54|572.54|576.95|572.95|576.05|572.05|36
1615644210000|2021-03-13 14:03:30|576.55|572.55|577.54|573.54|577.54|573.54|576.55|572.55|36
1615644220000|2021-03-13 14:03:40|577.49|573.49|577.95|573.95|578.02|574.02|577.49|573.49|23
1615644230000|2021-03-13 14:03:50|577.96|573.96|577.88|573.88|578.21|574.21|577.88|573.88|28
1615644240000|2021-03-13 14:04:00|577.85|573.85|578.72|574.72|578.82|574.82|577.72|573.72|32
1615644250000|2021-03-13 14:04:10|578.67|574.67|579.93|575.93|580.1|576.1|578.67|574.67|33
1615644260000|2021-03-13 14:04:20|580.01|576.01|579.76|575.76|580.26|576.26|579.68|575.68|34
1615644270000|2021-03-13 14:04:30|579.89|575.89|579.24|575.24|579.97|575.97|578.78|574.78|37
1615644280000|2021-03-13 14:04:40|579.27|575.27|579.55|575.55|579.72|575.72|579.26|575.26|32
1615644290000|2021-03-13 14:04:50|579.53|575.53|579.32|575.32|579.54|575.54|579.23|575.23|31
1615644300000|2021-03-13 14:05:00|579.28|575.28|578.97|574.97|579.52|575.52|578.97|574.97|30
1615644310000|2021-03-13 14:05:10|578.99|574.99|579.73|575.73|579.76|575.76|578.99|574.99|27
1615644320000|2021-03-13 14:05:20|579.72|575.72|579.68|575.68|579.9|575.9|579.67|575.67|29
1615644330000|2021-03-13 14:05:30|579.65|575.65|580.07|576.07|580.12|576.12|579.65|575.65|24
1615644340000|2021-03-13 14:05:40|580.08|576.08|580.07|576.07|580.13|576.13|580.04|576.04|19
1615644350000|2021-03-13 14:05:50|580.15|576.15|580.44|576.44|580.44|576.44|580.09|576.09|18
1615644360000|2021-03-13 14:06:00|580.47|576.47|580.58|576.58|580.58|576.58|580.36|576.36|23
1615644370000|2021-03-13 14:06:10|580.57|576.57|580.91|576.91|580.98|576.98|580.57|576.57|24
1615644380000|2021-03-13 14:06:20|580.88|576.88|580.42|576.42|580.94|576.94|580.18|576.18|34
1615644390000|2021-03-13 14:06:30|580.38|576.38|580.49|576.49|580.5|576.5|580.22|576.22|33
1615644400000|2021-03-13 14:06:40|580.48|576.48|579.97|575.97|580.61|576.61|579.89|575.89|36
1615644410000|2021-03-13 14:06:50|579.88|575.88|579.95|575.95|579.98|575.98|579.79|575.79|24
1615644420000|2021-03-13 14:07:00|579.92|575.92|580.1|576.1|580.1|576.1|579.73|575.73|33
1615644430000|2021-03-13 14:07:10|580.02|576.02|579.94|575.94|580.09|576.09|579.89|575.89|31
1615644440000|2021-03-13 14:07:20|579.93|575.93|579.46|575.46|579.93|575.93|579.41|575.41|31
1615644450000|2021-03-13 14:07:30|579.45|575.45|579.55|575.55|579.84|575.84|579.45|575.45|30
1615644460000|2021-03-13 14:07:40|579.57|575.57|579.28|575.28|579.61|575.61|579.28|575.28|28
1615644470000|2021-03-13 14:07:50|579.29|575.29|578.42|574.42|579.3|575.3|578.21|574.21|26
1615644480000|2021-03-13 14:08:00|578.47|574.47|578.56|574.56|578.63|574.63|578.41|574.41|27
1615644490000|2021-03-13 14:08:10|578.61|574.61|578.92|574.92|578.92|574.92|578.59|574.59|23
1615644500000|2021-03-13 14:08:20|578.9|574.9|578.85|574.85|578.9|574.9|578.65|574.65|35
1615644510000|2021-03-13 14:08:30|578.82|574.82|579|575|579.1|575.1|578.82|574.82|22
1615644520000|2021-03-13 14:08:40|579.01|575.01|579.09|575.09|579.31|575.31|578.86|574.86|28
1615644530000|2021-03-13 14:08:50|579.1|575.1|578.73|574.73|579.12|575.12|578.71|574.71|30
1615644540000|2021-03-13 14:09:00|578.74|574.74|578.58|574.58|578.83|574.83|578.57|574.57|26
1615644550000|2021-03-13 14:09:10|578.54|574.54|578.17|574.17|578.56|574.56|578.01|574.01|24
1615644560000|2021-03-13 14:09:20|578.16|574.16|577.99|573.99|578.2|574.2|577.89|573.89|28
1615644570000|2021-03-13 14:09:30|578.01|574.01|577.89|573.89|578.03|574.03|577.82|573.82|25
1615644580000|2021-03-13 14:09:40|577.94|573.94|577.61|573.61|578.12|574.12|577.61|573.61|36
1615644590000|2021-03-13 14:09:50|577.62|573.62|577.41|573.41|577.64|573.64|577.37|573.37|24
1615644600000|2021-03-13 14:10:00|577.42|573.42|577.79|573.79|578.12|574.12|577.42|573.42|33
1615644610000|2021-03-13 14:10:10|577.76|573.76|577.96|573.96|578.01|574.01|577.76|573.76|21
1615644620000|2021-03-13 14:10:20|577.89|573.89|577.37|573.37|577.92|573.92|577.32|573.32|27
1615644630000|2021-03-13 14:10:30|577.38|573.38|577.53|573.53|577.61|573.61|577.34|573.34|20
1615644640000|2021-03-13 14:10:40|577.48|573.48|577.74|573.74|578.16|574.16|577.48|573.48|29
1615644650000|2021-03-13 14:10:50|577.73|573.73|578.3|574.3|578.37|574.37|577.73|573.73|26
1615644660000|2021-03-13 14:11:00|578.31|574.31|578.57|574.57|578.58|574.58|578.19|574.19|28
1615644670000|2021-03-13 14:11:10|578.54|574.54|578.69|574.69|578.78|574.78|578.38|574.38|32
1615644680000|2021-03-13 14:11:20|578.71|574.71|578.74|574.74|578.78|574.78|578.51|574.51|33
1615644690000|2021-03-13 14:11:30|578.79|574.79|579|575|579.02|575.02|578.79|574.79|21
1615644700000|2021-03-13 14:11:40|579.09|575.09|578.99|574.99|579.13|575.13|578.87|574.87|29
1615644710000|2021-03-13 14:11:50|578.98|574.98|579.37|575.37|579.37|575.37|578.98|574.98|28
1615644720000|2021-03-13 14:12:00|579.46|575.46|579.52|575.52|579.57|575.57|579.45|575.45|27
1615644730000|2021-03-13 14:12:10|579.51|575.51|580.42|576.42|580.49|576.49|579.44|575.44|31
1615644740000|2021-03-13 14:12:20|580.66|576.66|581.22|577.22|581.22|577.22|580.66|576.66|31
1615644750000|2021-03-13 14:12:30|581.3|577.3|581.61|577.61|581.61|577.61|581.3|577.3|29
1615644760000|2021-03-13 14:12:40|581.62|577.62|581.71|577.71|581.75|577.75|581.58|577.58|25
1615644770000|2021-03-13 14:12:50|581.72|577.72|582.2|578.2|582.2|578.2|581.72|577.72|24
1615644780000|2021-03-13 14:13:00|582.22|578.22|582.4|578.4|582.56|578.56|582.22|578.22|31
1615644790000|2021-03-13 14:13:10|582.26|578.26|582.75|578.75|582.76|578.76|581.98|577.98|31
1615644800000|2021-03-13 14:13:20|582.76|578.76|583.09|579.09|583.13|579.13|582.76|578.76|27
1615644810000|2021-03-13 14:13:30|583.02|579.02|583.47|579.47|583.49|579.49|582.9|578.9|31
1615644820000|2021-03-13 14:13:40|583.48|579.48|583.53|579.53|583.71|579.71|583.48|579.48|20
1615644830000|2021-03-13 14:13:50|583.55|579.55|583.08|579.08|583.64|579.64|582.95|578.95|31
1615644840000|2021-03-13 14:14:00|583.09|579.09|583.33|579.33|583.41|579.41|583.09|579.09|27
1615644850000|2021-03-13 14:14:10|583.27|579.27|582.59|578.59|583.38|579.38|582.59|578.59|31
1615644860000|2021-03-13 14:14:20|582.6|578.6|582.92|578.92|582.94|578.94|582.59|578.59|27
1615644870000|2021-03-13 14:14:30|582.91|578.91|582.96|578.96|583|579|582.8|578.8|20
1615644880000|2021-03-13 14:14:40|582.97|578.97|583.59|579.59|583.66|579.66|582.91|578.91|30
1615644890000|2021-03-13 14:14:50|583.66|579.66|583.44|579.44|583.67|579.67|583.4|579.4|28
1615644900000|2021-03-13 14:15:00|583.43|579.43|583.59|579.59|583.73|579.73|583.32|579.32|26
1615644910000|2021-03-13 14:15:10|583.6|579.6|583.82|579.82|583.82|579.82|583.56|579.56|17
1615644920000|2021-03-13 14:15:20|583.81|579.81|584.31|580.31|584.31|580.31|583.8|579.8|24
1615644930000|2021-03-13 14:15:30|584.32|580.32|584.67|580.67|584.67|580.67|584.32|580.32|16
1615644940000|2021-03-13 14:15:40|584.65|580.65|585.07|581.07|585.07|581.07|584.64|580.64|26
1615644950000|2021-03-13 14:15:50|585.09|581.09|585.04|581.04|585.1|581.1|585.04|581.04|13
1615644960000|2021-03-13 14:16:00|585.07|581.07|585.53|581.53|585.56|581.56|585.07|581.07|24
1615644970000|2021-03-13 14:16:10|585.51|581.51|586.01|582.01|586.01|582.01|585.51|581.51|24
1615644980000|2021-03-13 14:16:20|586|582|586.42|582.42|586.42|582.42|586|582|28
1615644990000|2021-03-13 14:16:30|586.44|582.44|586.53|582.53|586.53|582.53|586.34|582.34|23
1615645000000|2021-03-13 14:16:40|586.52|582.52|586.32|582.32|586.74|582.74|586.32|582.32|25
1615645010000|2021-03-13 14:16:50|586.33|582.33|586.38|582.38|586.39|582.39|586.28|582.28|21
1615645020000|2021-03-13 14:17:00|586.36|582.36|585.44|581.44|586.39|582.39|585.01|581.01|28
1615645030000|2021-03-13 14:17:10|585.51|581.51|586.05|582.05|586.36|582.36|585.34|581.34|38
1615645040000|2021-03-13 14:17:20|586.16|582.16|586.43|582.43|586.63|582.63|586.16|582.16|34
1615645050000|2021-03-13 14:17:30|586.46|582.46|586.68|582.68|586.68|582.68|586.39|582.39|34
1615645060000|2021-03-13 14:17:40|586.7|582.7|587.17|583.17|587.25|583.25|586.7|582.7|26
1615645070000|2021-03-13 14:17:50|587.18|583.18|587.6|583.6|587.64|583.64|587.18|583.18|28
1615645080000|2021-03-13 14:18:00|587.64|583.64|587.64|583.64|587.77|583.77|587.6|583.6|23
1615645090000|2021-03-13 14:18:10|587.63|583.63|586.83|582.83|587.76|583.76|586.75|582.75|34
1615645100000|2021-03-13 14:18:20|586.82|582.82|586.96|582.96|587.15|583.15|586.47|582.47|36
1615645110000|2021-03-13 14:18:30|586.95|582.95|586.94|582.94|587|583|586.63|582.63|26
1615645120000|2021-03-13 14:18:40|586.93|582.93|587.49|583.49|587.5|583.5|586.78|582.78|33
1615645130000|2021-03-13 14:18:50|587.48|583.48|587.79|583.79|587.8|583.8|587.35|583.35|29
1615645140000|2021-03-13 14:19:00|587.86|583.86|588.43|584.43|588.44|584.44|587.86|583.86|28
1615645150000|2021-03-13 14:19:10|588.42|584.42|588.8|584.8|588.81|584.81|588.36|584.36|25
1615645160000|2021-03-13 14:19:20|588.83|584.83|588.75|584.75|588.93|584.93|588.7|584.7|27
1615645170000|2021-03-13 14:19:30|588.71|584.71|588.04|584.04|588.71|584.71|587.46|583.46|38
1615645180000|2021-03-13 14:19:40|588.03|584.03|587.19|583.19|588.03|584.03|587.19|583.19|34
1615645190000|2021-03-13 14:19:50|587.04|583.04|587.64|583.64|587.84|583.84|587.01|583.01|31
1615645200000|2021-03-13 14:20:00|587.57|583.57|587.81|583.81|587.83|583.83|587.44|583.44|31
1615645210000|2021-03-13 14:20:10|587.84|583.84|588.51|584.51|588.65|584.65|587.79|583.79|32
1615645220000|2021-03-13 14:20:20|588.43|584.43|588.07|584.07|588.44|584.44|588.05|584.05|32
1615645230000|2021-03-13 14:20:30|588.05|584.05|589.05|585.05|589.07|585.07|587.94|583.94|28
1615645240000|2021-03-13 14:20:40|589.14|585.14|589.08|585.08|589.48|585.48|589.08|585.08|33
1615645250000|2021-03-13 14:20:50|589.01|585.01|588.82|584.82|589.03|585.03|588.7|584.7|32
1615645260000|2021-03-13 14:21:00|588.83|584.83|587.91|583.91|588.87|584.87|587.86|583.86|35
1615645270000|2021-03-13 14:21:10|587.9|583.9|587.65|583.65|587.95|583.95|587.13|583.13|30
1615645280000|2021-03-13 14:21:20|587.37|583.37|586.85|582.85|587.64|583.64|586.85|582.85|34
1615645290000|2021-03-13 14:21:30|586.8|582.8|586.91|582.91|587.48|583.48|586.8|582.8|28
1615645300000|2021-03-13 14:21:40|587.04|583.04|587.07|583.07|587.45|583.45|586.99|582.99|34
1615645310000|2021-03-13 14:21:50|587.05|583.05|587.73|583.73|587.77|583.77|587.05|583.05|36
1615645320000|2021-03-13 14:22:00|587.61|583.61|587.61|583.61|587.78|583.78|587.5|583.5|30
1615645330000|2021-03-13 14:22:10|587.69|583.69|588.14|584.14|588.15|584.15|587.6|583.6|30
1615645340000|2021-03-13 14:22:20|588.13|584.13|588.23|584.23|588.25|584.25|588.02|584.02|31
1615645350000|2021-03-13 14:22:30|588.22|584.22|588.38|584.38|588.44|584.44|588.2|584.2|29
1615645360000|2021-03-13 14:22:40|588.4|584.4|589.43|585.43|589.44|585.44|588.36|584.36|31
1615645370000|2021-03-13 14:22:50|589.41|585.41|589.53|585.53|589.53|585.53|589.23|585.23|20
1615645380000|2021-03-13 14:23:00|589.52|585.52|588.89|584.89|589.62|585.62|588.89|584.89|30
1615645390000|2021-03-13 14:23:10|588.88|584.88|588.13|584.13|588.88|584.88|588.12|584.12|30
1615645400000|2021-03-13 14:23:20|588.21|584.21|588.08|584.08|588.27|584.27|587.94|583.94|31
1615645410000|2021-03-13 14:23:30|588.2|584.2|588.1|584.1|588.32|584.32|587.99|583.99|33
1615645420000|2021-03-13 14:23:40|588.12|584.12|588.22|584.22|588.22|584.22|587.93|583.93|35
1615645430000|2021-03-13 14:23:50|588.16|584.16|588.14|584.14|588.24|584.24|588.07|584.07|27
1615645440000|2021-03-13 14:24:00|588.13|584.13|587.16|583.16|588.13|584.13|587.16|583.16|29
1615645450000|2021-03-13 14:24:10|587.18|583.18|587.57|583.57|587.57|583.57|587.02|583.02|30
1615645460000|2021-03-13 14:24:20|587.56|583.56|588.63|584.63|588.88|584.88|587.56|583.56|33
1615645470000|2021-03-13 14:24:30|588.76|584.76|589.28|585.28|589.33|585.33|588.73|584.73|31
1615645480000|2021-03-13 14:24:40|589.39|585.39|589.24|585.24|589.47|585.47|589.19|585.19|29
1615645490000|2021-03-13 14:24:50|589.23|585.23|589.01|585.01|589.26|585.26|589.01|585.01|26
1615645500000|2021-03-13 14:25:00|589|585|588.16|584.16|589.04|585.04|588.16|584.16|37
1615645510000|2021-03-13 14:25:10|588.12|584.12|588.12|584.12|588.23|584.23|587.66|583.66|36
1615645520000|2021-03-13 14:25:20|588.19|584.19|588.82|584.82|588.82|584.82|588.1|584.1|35
1615645530000|2021-03-13 14:25:30|588.77|584.77|589.17|585.17|589.2|585.2|588.69|584.69|30
1615645540000|2021-03-13 14:25:40|589.19|585.19|588.84|584.84|589.19|585.19|588.67|584.67|34
1615645550000|2021-03-13 14:25:50|588.86|584.86|588.39|584.39|588.89|584.89|588.39|584.39|34
1615645560000|2021-03-13 14:26:00|588.33|584.33|587.49|583.49|588.57|584.57|587.33|583.33|37
1615645570000|2021-03-13 14:26:10|587.58|583.58|586.99|582.99|587.97|583.97|586.99|582.99|38
1615645580000|2021-03-13 14:26:20|586.95|582.95|586.47|582.47|587.29|583.29|586.44|582.44|32
1615645590000|2021-03-13 14:26:30|586.46|582.46|586.21|582.21|586.48|582.48|585.94|581.94|32
1615645600000|2021-03-13 14:26:40|586.22|582.22|586.7|582.7|587.23|583.23|586.22|582.22|35
1615645610000|2021-03-13 14:26:50|586.69|582.69|586.89|582.89|586.96|582.96|586.63|582.63|29
1615645620000|2021-03-13 14:27:00|586.88|582.88|587.22|583.22|587.25|583.25|586.88|582.88|24
1615645630000|2021-03-13 14:27:10|587.18|583.18|587.03|583.03|587.26|583.26|586.88|582.88|28
1615645640000|2021-03-13 14:27:20|587.27|583.27|586.77|582.77|587.27|583.27|586.77|582.77|23
1615645650000|2021-03-13 14:27:30|586.76|582.76|586.85|582.85|586.85|582.85|586.74|582.74|15
1615645660000|2021-03-13 14:27:40|586.68|582.68|586.66|582.66|586.95|582.95|586.66|582.66|25
1615645670000|2021-03-13 14:27:50|586.67|582.67|586.83|582.83|586.9|582.9|586.67|582.67|14
1615645680000|2021-03-13 14:28:00|586.94|582.94|586.4|582.4|586.94|582.94|586.39|582.39|33
1615645690000|2021-03-13 14:28:10|586.39|582.39|585.82|581.82|586.39|582.39|585.73|581.73|36
1615645700000|2021-03-13 14:28:20|585.78|581.78|585.65|581.65|585.78|581.78|585.44|581.44|28
1615645710000|2021-03-13 14:28:30|585.66|581.66|586.26|582.26|586.32|582.32|585.66|581.66|27
1615645720000|2021-03-13 14:28:40|586.27|582.27|586.21|582.21|586.27|582.27|586.03|582.03|22
1615645730000|2021-03-13 14:28:50|586.23|582.23|586.44|582.44|586.76|582.76|586.23|582.23|28
1615645740000|2021-03-13 14:29:00|586.43|582.43|586.19|582.19|586.71|582.71|586.05|582.05|31
1615645750000|2021-03-13 14:29:10|586.13|582.13|586.32|582.32|586.46|582.46|586.1|582.1|20
1615645760000|2021-03-13 14:29:20|586.3|582.3|586.36|582.36|586.36|582.36|586.29|582.29|14
1615645770000|2021-03-13 14:29:30|586.37|582.37|586.56|582.56|586.66|582.66|586.2|582.2|25
1615645780000|2021-03-13 14:29:40|586.55|582.55|587.22|583.22|587.32|583.32|586.53|582.53|28
1615645790000|2021-03-13 14:29:50|587.19|583.19|587.39|583.39|587.43|583.43|587.17|583.17|20
1615645800000|2021-03-13 14:30:00|587.42|583.42|587.67|583.67|587.94|583.94|587.42|583.42|24
1615645810000|2021-03-13 14:30:10|587.69|583.69|587.84|583.84|588.19|584.19|587.62|583.62|29
1615645820000|2021-03-13 14:30:20|587.77|583.77|588.51|584.51|588.54|584.54|587.77|583.77|33
1615645830000|2021-03-13 14:30:30|588.5|584.5|589.46|585.46|589.48|585.48|588.5|584.5|36
1615645840000|2021-03-13 14:30:40|589.4|585.4|589.64|585.64|589.72|585.72|589.26|585.26|29
1615645850000|2021-03-13 14:30:50|589.61|585.61|589.68|585.68|589.69|585.69|589.17|585.17|32
1615645860000|2021-03-13 14:31:00|589.67|585.67|588.92|584.92|589.67|585.67|588.64|584.64|35
1615645870000|2021-03-13 14:31:10|588.93|584.93|588.86|584.86|589.02|585.02|588.78|584.78|32
1615645880000|2021-03-13 14:31:20|588.72|584.72|588.68|584.68|588.83|584.83|588.59|584.59|32
1615645890000|2021-03-13 14:31:30|588.69|584.69|588.53|584.53|588.71|584.71|588.37|584.37|30
1615645900000|2021-03-13 14:31:40|588.54|584.54|588.22|584.22|588.61|584.61|588.22|584.22|35
1615645910000|2021-03-13 14:31:50|588.19|584.19|586.79|582.79|588.19|584.19|586.79|582.79|34
1615645920000|2021-03-13 14:32:00|586.71|582.71|586.56|582.56|586.82|582.82|586.47|582.47|31
1615645930000|2021-03-13 14:32:10|586.49|582.49|586.19|582.19|586.53|582.53|586.19|582.19|36
1615645940000|2021-03-13 14:32:20|586.2|582.2|586.22|582.22|586.49|582.49|586.06|582.06|33
1615645950000|2021-03-13 14:32:30|586.12|582.12|585.19|581.19|586.14|582.14|585.05|581.05|35
1615645960000|2021-03-13 14:32:40|585.37|581.37|585.61|581.61|585.9|581.9|585.21|581.21|34
1615645970000|2021-03-13 14:32:50|585.62|581.62|585.4|581.4|585.64|581.64|585.4|581.4|29
1615645980000|2021-03-13 14:33:00|585.31|581.31|586.93|582.93|586.98|582.98|585.24|581.24|38
1615645990000|2021-03-13 14:33:10|587.02|583.02|587.37|583.37|587.54|583.54|587.02|583.02|28
1615646000000|2021-03-13 14:33:20|587.33|583.33|587.91|583.91|588.18|584.18|587.04|583.04|34
1615646010000|2021-03-13 14:33:30|587.95|583.95|587.08|583.08|587.95|583.95|587.08|583.08|31
1615646020000|2021-03-13 14:33:40|587.12|583.12|587.57|583.57|587.57|583.57|587.09|583.09|33
1615646030000|2021-03-13 14:33:50|587.64|583.64|587.36|583.36|587.64|583.64|587.16|583.16|37
1615646040000|2021-03-13 14:34:00|587.39|583.39|587.31|583.31|587.45|583.45|587.08|583.08|33
1615646050000|2021-03-13 14:34:10|587.28|583.28|587.67|583.67|587.85|583.85|587.21|583.21|27
1615646060000|2021-03-13 14:34:20|587.75|583.75|587.64|583.64|587.91|583.91|587.46|583.46|26
1615646070000|2021-03-13 14:34:30|587.68|583.68|588.34|584.34|588.49|584.49|587.68|583.68|35
1615646080000|2021-03-13 14:34:40|588.3|584.3|588.2|584.2|588.41|584.41|588.2|584.2|31
1615646090000|2021-03-13 14:34:50|588.22|584.22|587.78|583.78|588.58|584.58|587.78|583.78|34
1615646100000|2021-03-13 14:35:00|587.76|583.76|588.11|584.11|588.16|584.16|587.73|583.73|33
1615646110000|2021-03-13 14:35:10|588.08|584.08|588|584|588.25|584.25|587.88|583.88|31
1615646120000|2021-03-13 14:35:20|587.98|583.98|588.44|584.44|588.44|584.44|587.93|583.93|30
1615646130000|2021-03-13 14:35:30|588.36|584.36|588.2|584.2|588.47|584.47|588.11|584.11|36
1615646140000|2021-03-13 14:35:40|588.21|584.21|588.63|584.63|588.65|584.65|588.21|584.21|31
1615646150000|2021-03-13 14:35:50|588.62|584.62|588.99|584.99|588.99|584.99|588.57|584.57|28
1615646160000|2021-03-13 14:36:00|589.12|585.12|589.57|585.57|589.79|585.79|589.1|585.1|30
1615646170000|2021-03-13 14:36:10|589.53|585.53|589.62|585.62|589.94|585.94|589.53|585.53|32
1615646180000|2021-03-13 14:36:20|589.61|585.61|589.47|585.47|589.65|585.65|589.35|585.35|31
1615646190000|2021-03-13 14:36:30|589.45|585.45|589.57|585.57|589.65|585.65|589.44|585.44|32
1615646200000|2021-03-13 14:36:40|589.58|585.58|590.11|586.11|590.14|586.14|589.58|585.58|33
1615646210000|2021-03-13 14:36:50|590.08|586.08|590.25|586.25|590.34|586.34|590.02|586.02|36
1615646220000|2021-03-13 14:37:00|590.27|586.27|590.11|586.11|590.44|586.44|590.02|586.02|31
1615646230000|2021-03-13 14:37:10|590.12|586.12|589.73|585.73|590.13|586.13|589.73|585.73|30
1615646240000|2021-03-13 14:37:20|589.72|585.72|589.09|585.09|589.72|585.72|588.94|584.94|32
1615646250000|2021-03-13 14:37:30|589.01|585.01|588.89|584.89|589.01|585.01|588.7|584.7|26
1615646260000|2021-03-13 14:37:40|588.88|584.88|589.16|585.16|589.19|585.19|588.87|584.87|25
1615646270000|2021-03-13 14:37:50|589.14|585.14|589.13|585.13|589.41|585.41|589.1|585.1|27
1615646280000|2021-03-13 14:38:00|589.14|585.14|588.75|584.75|589.25|585.25|588.75|584.75|32
1615646290000|2021-03-13 14:38:10|588.73|584.73|588.23|584.23|588.84|584.84|588.23|584.23|33
1615646300000|2021-03-13 14:38:20|588.25|584.25|588.1|584.1|588.34|584.34|587.98|583.98|31
1615646310000|2021-03-13 14:38:30|588.08|584.08|588|584|588.21|584.21|587.68|583.68|33
1615646320000|2021-03-13 14:38:40|587.99|583.99|587.82|583.82|588.21|584.21|587.82|583.82|27
1615646330000|2021-03-13 14:38:50|587.81|583.81|587.76|583.76|587.95|583.95|587.61|583.61|26
1615646340000|2021-03-13 14:39:00|587.75|583.75|587.79|583.79|587.99|583.99|587.69|583.69|28
1615646350000|2021-03-13 14:39:10|587.81|583.81|587.87|583.87|587.87|583.87|587.76|583.76|18
1615646360000|2021-03-13 14:39:20|587.98|583.98|587.97|583.97|587.98|583.98|587.65|583.65|32
1615646370000|2021-03-13 14:39:30|587.98|583.98|587.94|583.94|588.04|584.04|587.83|583.83|24
1615646380000|2021-03-13 14:39:40|587.93|583.93|588.76|584.76|588.76|584.76|587.91|583.91|34
1615646390000|2021-03-13 14:39:50|588.77|584.77|589.55|585.55|589.76|585.76|588.75|584.75|33
1615646400000|2021-03-13 14:40:00|589.54|585.54|589.75|585.75|589.82|585.82|589.49|585.49|35
1615646410000|2021-03-13 14:40:10|589.74|585.74|589.51|585.51|589.74|585.74|589.43|585.43|27
1615646420000|2021-03-13 14:40:20|589.5|585.5|589.02|585.02|589.5|585.5|588.92|584.92|34
1615646430000|2021-03-13 14:40:30|589.01|585.01|587.92|583.92|589.06|585.06|587.92|583.92|32
1615646440000|2021-03-13 14:40:40|587.87|583.87|588.4|584.4|588.47|584.47|587.84|583.84|33
1615646450000|2021-03-13 14:40:50|588.37|584.37|588.89|584.89|588.89|584.89|588.35|584.35|31
1615646460000|2021-03-13 14:41:00|588.86|584.86|588.37|584.37|588.94|584.94|588.33|584.33|35
1615646470000|2021-03-13 14:41:10|588.36|584.36|587.97|583.97|588.36|584.36|587.91|583.91|31
1615646480000|2021-03-13 14:41:20|587.96|583.96|587.83|583.83|588.04|584.04|587.81|583.81|27
1615646490000|2021-03-13 14:41:30|587.82|583.82|588.77|584.77|588.77|584.77|587.82|583.82|33
1615646500000|2021-03-13 14:41:40|588.8|584.8|589.11|585.11|589.45|585.45|588.79|584.79|27
1615646510000|2021-03-13 14:41:50|589.13|585.13|588.84|584.84|589.13|585.13|588.68|584.68|33
1615646520000|2021-03-13 14:42:00|588.85|584.85|588.88|584.88|589.03|585.03|588.8|584.8|34
1615646530000|2021-03-13 14:42:10|588.86|584.86|589.54|585.54|589.55|585.55|588.82|584.82|30
1615646540000|2021-03-13 14:42:20|589.52|585.52|589.57|585.57|589.59|585.59|589.31|585.31|31
1615646550000|2021-03-13 14:42:30|589.58|585.58|589.89|585.89|589.96|585.96|589.49|585.49|28
1615646560000|2021-03-13 14:42:40|589.99|585.99|590.17|586.17|590.21|586.21|589.92|585.92|26
1615646570000|2021-03-13 14:42:50|590.18|586.18|590.21|586.21|590.37|586.37|590.18|586.18|34
1615646580000|2021-03-13 14:43:00|590.2|586.2|590.32|586.32|590.35|586.35|590.19|586.19|28
1615646590000|2021-03-13 14:43:10|590.29|586.29|590.16|586.16|590.36|586.36|589.92|585.92|27
1615646600000|2021-03-13 14:43:20|590.06|586.06|590.19|586.19|590.23|586.23|590.05|586.05|29
1615646610000|2021-03-13 14:43:30|590.2|586.2|590.15|586.15|590.2|586.2|589.98|585.98|28
1615646620000|2021-03-13 14:43:40|590.16|586.16|589.94|585.94|590.16|586.16|589.91|585.91|30
1615646630000|2021-03-13 14:43:50|589.95|585.95|590.1|586.1|590.1|586.1|589.92|585.92|25
1615646640000|2021-03-13 14:44:00|590.09|586.09|590.12|586.12|590.18|586.18|589.98|585.98|28
1615646650000|2021-03-13 14:44:10|590.07|586.07|590.02|586.02|590.12|586.12|589.91|585.91|25
1615646660000|2021-03-13 14:44:20|589.99|585.99|589.62|585.62|589.99|585.99|589.56|585.56|26
1615646670000|2021-03-13 14:44:30|589.63|585.63|589.36|585.36|589.64|585.64|589.3|585.3|32
1615646680000|2021-03-13 14:44:40|589.35|585.35|589.37|585.37|589.53|585.53|589.34|585.34|25
1615646690000|2021-03-13 14:44:50|589.39|585.39|589.36|585.36|589.53|585.53|589.32|585.32|23
1615646700000|2021-03-13 14:45:00|589.35|585.35|589.26|585.26|589.36|585.36|589.2|585.2|23
1615646710000|2021-03-13 14:45:10|589.27|585.27|588.41|584.41|589.27|585.27|588.38|584.38|33
1615646720000|2021-03-13 14:45:20|588.4|584.4|588.08|584.08|588.4|584.4|588.06|584.06|29
1615646730000|2021-03-13 14:45:30|588.06|584.06|587.43|583.43|588.09|584.09|587.43|583.43|29
1615646740000|2021-03-13 14:45:40|587.37|583.37|586.59|582.59|587.46|583.46|586.58|582.58|34
1615646750000|2021-03-13 14:45:50|586.58|582.58|587.43|583.43|587.45|583.45|586.47|582.47|32
1615646760000|2021-03-13 14:46:00|587.4|583.4|586.68|582.68|587.4|583.4|586.68|582.68|32
1615646770000|2021-03-13 14:46:10|586.72|582.72|586.87|582.87|587.21|583.21|586.72|582.72|27
1615646780000|2021-03-13 14:46:20|586.91|582.91|587.27|583.27|587.31|583.31|586.82|582.82|25
1615646790000|2021-03-13 14:46:30|587.23|583.23|587.27|583.27|587.53|583.53|587.23|583.23|24
1615646800000|2021-03-13 14:46:40|587.24|583.24|586.89|582.89|587.26|583.26|586.88|582.88|29
1615646810000|2021-03-13 14:46:50|586.87|582.87|586.93|582.93|586.96|582.96|586.67|582.67|28
1615646820000|2021-03-13 14:47:00|586.94|582.94|587.39|583.39|587.4|583.4|586.93|582.93|25
1615646830000|2021-03-13 14:47:10|587.4|583.4|587.17|583.17|587.4|583.4|587.17|583.17|22
1615646840000|2021-03-13 14:47:20|587.16|583.16|587.36|583.36|587.36|583.36|587.15|583.15|19
1615646850000|2021-03-13 14:47:30|587.35|583.35|587.11|583.11|587.36|583.36|586.98|582.98|26
1615646860000|2021-03-13 14:47:40|587.14|583.14|586.98|582.98|587.19|583.19|586.92|582.92|27
1615646870000|2021-03-13 14:47:50|586.95|582.95|586.69|582.69|586.97|582.97|586.61|582.61|30
1615646880000|2021-03-13 14:48:00|586.68|582.68|586.9|582.9|586.92|582.92|586.66|582.66|19
1615646890000|2021-03-13 14:48:10|586.88|582.88|586.73|582.73|586.94|582.94|586.72|582.72|18
1615646900000|2021-03-13 14:48:20|586.74|582.74|586.79|582.79|587.03|583.03|586.57|582.57|31
1615646910000|2021-03-13 14:48:30|586.77|582.77|586.43|582.43|586.77|582.77|586.34|582.34|21
1615646920000|2021-03-13 14:48:40|586.39|582.39|586.79|582.79|586.81|582.81|586.34|582.34|28
1615646930000|2021-03-13 14:48:50|586.8|582.8|586.65|582.65|586.89|582.89|586.65|582.65|29
1615646940000|2021-03-13 14:49:00|586.76|582.76|586.71|582.71|587.15|583.15|586.63|582.63|23
1615646950000|2021-03-13 14:49:10|586.74|582.74|587.4|583.4|587.4|583.4|586.74|582.74|26
1615646960000|2021-03-13 14:49:20|587.41|583.41|588.68|584.68|588.68|584.68|587.41|583.41|33
1615646970000|2021-03-13 14:49:30|588.67|584.67|588.67|584.67|588.86|584.86|588.55|584.55|32
1615646980000|2021-03-13 14:49:40|588.68|584.68|589.77|585.77|589.85|585.85|588.4|584.4|30
1615646990000|2021-03-13 14:49:50|589.64|585.64|590.51|586.51|590.63|586.63|589.64|585.64|30
1615647000000|2021-03-13 14:50:00|590.59|586.59|590.7|586.7|590.87|586.87|590.58|586.58|31
1615647010000|2021-03-13 14:50:10|590.71|586.71|590.65|586.65|590.97|586.97|590.65|586.65|27
1615647020000|2021-03-13 14:50:20|590.72|586.72|590.7|586.7|590.79|586.79|590.24|586.24|35
1615647030000|2021-03-13 14:50:30|590.69|586.69|590.97|586.97|591.02|587.02|590.69|586.69|35
1615647040000|2021-03-13 14:50:40|591.01|587.01|591.9|587.9|591.9|587.9|590.97|586.97|33
1615647050000|2021-03-13 14:50:50|591.91|587.91|592.39|588.39|592.4|588.4|591.9|587.9|25
1615647060000|2021-03-13 14:51:00|592.25|588.25|591.9|587.9|592.25|588.25|591.36|587.36|33
1615647070000|2021-03-13 14:51:10|591.85|587.85|591.8|587.8|592.04|588.04|591.78|587.78|36
1615647080000|2021-03-13 14:51:20|591.85|587.85|592.07|588.07|592.14|588.14|591.78|587.78|31
1615647090000|2021-03-13 14:51:30|592.05|588.05|591.27|587.27|592.05|588.05|591.14|587.14|33
1615647100000|2021-03-13 14:51:40|591.29|587.29|591.95|587.95|591.97|587.97|591.29|587.29|33
1615647110000|2021-03-13 14:51:50|592.01|588.01|592.07|588.07|592.11|588.11|591.83|587.83|38
1615647120000|2021-03-13 14:52:00|592.06|588.06|592.37|588.37|592.37|588.37|592.05|588.05|29
1615647130000|2021-03-13 14:52:10|592.45|588.45|592.82|588.82|593.19|589.19|592.45|588.45|31
1615647140000|2021-03-13 14:52:20|592.87|588.87|593.31|589.31|593.42|589.42|592.87|588.87|33
1615647150000|2021-03-13 14:52:30|593.32|589.32|593.86|589.86|594|590|593.22|589.22|28
1615647160000|2021-03-13 14:52:40|593.82|589.82|594.01|590.01|594.01|590.01|593.77|589.77|22
1615647170000|2021-03-13 14:52:50|593.95|589.95|594.18|590.18|594.21|590.21|593.6|589.6|32
1615647180000|2021-03-13 14:53:00|594.21|590.21|594.99|590.99|595.26|591.26|594.14|590.14|31
1615647190000|2021-03-13 14:53:10|594.96|590.96|595.73|591.73|595.79|591.79|594.96|590.96|28
1615647200000|2021-03-13 14:53:20|595.69|591.69|596.42|592.42|596.42|592.42|595.62|591.62|28
1615647210000|2021-03-13 14:53:30|596.34|592.34|595.89|591.89|596.55|592.55|595.35|591.35|31
1615647220000|2021-03-13 14:53:40|595.87|591.87|594.85|590.85|596.05|592.05|594.71|590.71|34
1615647230000|2021-03-13 14:53:50|595.19|591.19|595.55|591.55|595.55|591.55|594.51|590.51|33
1615647240000|2021-03-13 14:54:00|595.56|591.56|595.75|591.75|595.75|591.75|595.04|591.04|32
1615647250000|2021-03-13 14:54:10|595.77|591.77|596.11|592.11|596.12|592.12|595.61|591.61|34
1615647260000|2021-03-13 14:54:20|596.06|592.06|596.57|592.57|596.61|592.61|596.01|592.01|27
1615647270000|2021-03-13 14:54:30|596.58|592.58|595.84|591.84|596.58|592.58|595.37|591.37|35
1615647280000|2021-03-13 14:54:40|595.83|591.83|596.38|592.38|596.42|592.42|595.8|591.8|33
1615647290000|2021-03-13 14:54:50|596.41|592.41|595.9|591.9|596.49|592.49|595.84|591.84|35
1615647300000|2021-03-13 14:55:00|595.88|591.88|596.11|592.11|596.3|592.3|595.88|591.88|29
1615647310000|2021-03-13 14:55:10|596.1|592.1|594.85|590.85|596.11|592.11|594.52|590.52|34
1615647320000|2021-03-13 14:55:20|594.86|590.86|594.56|590.56|595.18|591.18|594.53|590.53|36
1615647330000|2021-03-13 14:55:30|594.54|590.54|593.85|589.85|594.63|590.63|593.6|589.6|31
1615647340000|2021-03-13 14:55:40|594.38|590.38|593.94|589.94|594.48|590.48|593.49|589.49|35
1615647350000|2021-03-13 14:55:50|593.98|589.98|593.71|589.71|594.42|590.42|593.45|589.45|33
1615647360000|2021-03-13 14:56:00|593.49|589.49|594.19|590.19|594.64|590.64|593.49|589.49|37
1615647370000|2021-03-13 14:56:10|594.2|590.2|593.24|589.24|594.2|590.2|593.22|589.22|31
1615647380000|2021-03-13 14:56:20|593.26|589.26|592.84|588.84|593.4|589.4|592.77|588.77|32
1615647390000|2021-03-13 14:56:30|593.16|589.16|593.08|589.08|593.18|589.18|592.94|588.94|23
1615647400000|2021-03-13 14:56:40|593.05|589.05|593.13|589.13|593.27|589.27|592.98|588.98|30
1615647410000|2021-03-13 14:56:50|593.14|589.14|593.74|589.74|593.74|589.74|593.14|589.14|25
1615647420000|2021-03-13 14:57:00|593.75|589.75|593.95|589.95|594.01|590.01|593.75|589.75|29
1615647430000|2021-03-13 14:57:10|593.8|589.8|593.03|589.03|593.8|589.8|592.99|588.99|33
1615647440000|2021-03-13 14:57:20|593.04|589.04|592.73|588.73|593.04|589.04|592.71|588.71|32
1615647450000|2021-03-13 14:57:30|592.74|588.74|592.83|588.83|593.05|589.05|592.74|588.74|26
1615647460000|2021-03-13 14:57:40|592.79|588.79|592.77|588.77|592.88|588.88|592.77|588.77|28
1615647470000|2021-03-13 14:57:50|592.74|588.74|592.82|588.82|592.98|588.98|592.72|588.72|26
1615647480000|2021-03-13 14:58:00|592.85|588.85|592.77|588.77|593.05|589.05|592.72|588.72|31
1615647490000|2021-03-13 14:58:10|592.75|588.75|592.42|588.42|592.82|588.82|592.42|588.42|21
1615647500000|2021-03-13 14:58:20|592.39|588.39|592.27|588.27|592.73|588.73|592.27|588.27|25
1615647510000|2021-03-13 14:58:30|592.26|588.26|591.17|587.17|592.26|588.26|591.06|587.06|34
1615647520000|2021-03-13 14:58:40|591.12|587.12|591.06|587.06|591.18|587.18|591.04|587.04|30
1615647530000|2021-03-13 14:58:50|591.04|587.04|590.82|586.82|591.08|587.08|590.76|586.76|32
1615647540000|2021-03-13 14:59:00|590.87|586.87|590.32|586.32|590.88|586.88|590.32|586.32|34
1615647550000|2021-03-13 14:59:10|590.21|586.21|590.09|586.09|590.51|586.51|590|586|28
1615647560000|2021-03-13 14:59:20|590.07|586.07|589.86|585.86|590.08|586.08|589.65|585.65|31
1615647570000|2021-03-13 14:59:30|589.85|585.85|589.94|585.94|590.23|586.23|589.85|585.85|28
1615647580000|2021-03-13 14:59:40|589.86|585.86|589.82|585.82|590.03|586.03|589.78|585.78|23
1615647590000|2021-03-13 14:59:50|589.75|585.75|589.65|585.65|589.81|585.81|589.5|585.5|21
1615647600000|2021-03-13 15:00:00|589.66|585.66|589.83|585.83|589.85|585.85|589.65|585.65|32
1615647610000|2021-03-13 15:00:10|589.84|585.84|591.36|587.36|591.39|587.39|589.77|585.77|32
1615647620000|2021-03-13 15:00:20|591.17|587.17|591.97|587.97|592.23|588.23|591.13|587.13|34
1615647630000|2021-03-13 15:00:30|592.03|588.03|592.59|588.59|592.69|588.69|591.86|587.86|30
1615647640000|2021-03-13 15:00:40|592.5|588.5|591.95|587.95|592.51|588.51|591.52|587.52|34
1615647650000|2021-03-13 15:00:50|591.86|587.86|591.56|587.56|592.27|588.27|591.39|587.39|34
1615647660000|2021-03-13 15:01:00|591.55|587.55|591.81|587.81|592.08|588.08|591.54|587.54|34
1615647670000|2021-03-13 15:01:10|591.79|587.79|591.71|587.71|591.84|587.84|591.71|587.71|22
1615647680000|2021-03-13 15:01:20|591.69|587.69|591.6|587.6|591.69|587.69|591.54|587.54|25
1615647690000|2021-03-13 15:01:30|591.61|587.61|591.74|587.74|591.74|587.74|591.51|587.51|30
1615647700000|2021-03-13 15:01:40|591.75|587.75|592.77|588.77|592.8|588.8|591.75|587.75|32
1615647710000|2021-03-13 15:01:50|592.71|588.71|592.42|588.42|592.84|588.84|592.4|588.4|24
1615647720000|2021-03-13 15:02:00|592.43|588.43|592.75|588.75|592.75|588.75|592.36|588.36|19
1615647730000|2021-03-13 15:02:10|592.76|588.76|593.15|589.15|593.28|589.28|592.76|588.76|24
1615647740000|2021-03-13 15:02:20|593.16|589.16|592.85|588.85|593.16|589.16|592.71|588.71|33
1615647750000|2021-03-13 15:02:30|592.76|588.76|592.45|588.45|592.76|588.76|592.45|588.45|29
1615647760000|2021-03-13 15:02:40|592.46|588.46|590.95|586.95|592.69|588.69|590.95|586.95|29
1615647770000|2021-03-13 15:02:50|590.96|586.96|591.49|587.49|592.01|588.01|590.96|586.96|29
1615647780000|2021-03-13 15:03:00|591.32|587.32|592.07|588.07|592.34|588.34|591.32|587.32|34
1615647790000|2021-03-13 15:03:10|592.05|588.05|592.2|588.2|592.47|588.47|591.95|587.95|33
1615647800000|2021-03-13 15:03:20|592.19|588.19|591.86|587.86|592.2|588.2|591.81|587.81|33
1615647810000|2021-03-13 15:03:30|591.95|587.95|592.15|588.15|592.17|588.17|591.78|587.78|34
1615647820000|2021-03-13 15:03:40|592.12|588.12|592.17|588.17|592.17|588.17|591.9|587.9|31
1615647830000|2021-03-13 15:03:50|592.16|588.16|592.4|588.4|592.46|588.46|592.16|588.16|19
1615647840000|2021-03-13 15:04:00|592.41|588.41|592.53|588.53|592.57|588.57|592.28|588.28|23
1615647850000|2021-03-13 15:04:10|592.52|588.52|592.44|588.44|592.78|588.78|592.41|588.41|28
1615647860000|2021-03-13 15:04:20|592.43|588.43|592.31|588.31|592.49|588.49|592.3|588.3|29
1615647870000|2021-03-13 15:04:30|592.32|588.32|592.09|588.09|592.34|588.34|591.98|587.98|25
1615647880000|2021-03-13 15:04:40|592.07|588.07|591.93|587.93|592.07|588.07|591.93|587.93|21
1615647890000|2021-03-13 15:04:50|591.82|587.82|591.16|587.16|591.82|587.82|590.99|586.99|35
1615647900000|2021-03-13 15:05:00|591.21|587.21|591.47|587.47|591.58|587.58|591.21|587.21|25
1615647910000|2021-03-13 15:05:10|591.5|587.5|591.38|587.38|591.75|587.75|591.38|587.38|30
1615647920000|2021-03-13 15:05:20|591.39|587.39|591.21|587.21|591.41|587.41|591.21|587.21|29
1615647930000|2021-03-13 15:05:30|591.18|587.18|591.1|587.1|591.18|587.18|591.07|587.07|17
1615647940000|2021-03-13 15:05:40|591.09|587.09|591.47|587.47|591.8|587.8|590.67|586.67|28
1615647950000|2021-03-13 15:05:50|591.5|587.5|591.32|587.32|591.55|587.55|591.3|587.3|26
1615647960000|2021-03-13 15:06:00|591.31|587.31|590.83|586.83|591.31|587.31|590.82|586.82|23
1615647970000|2021-03-13 15:06:10|590.8|586.8|590.02|586.02|590.82|586.82|590.02|586.02|20
1615647980000|2021-03-13 15:06:20|590.08|586.08|589.8|585.8|590.61|586.61|589.75|585.75|28
1615647990000|2021-03-13 15:06:30|589.82|585.82|589.92|585.92|589.95|585.95|589.56|585.56|31
1615648000000|2021-03-13 15:06:40|589.93|585.93|589.66|585.66|590.07|586.07|589.63|585.63|34
1615648010000|2021-03-13 15:06:50|589.65|585.65|589.65|585.65|589.78|585.78|589.62|585.62|24
1615648020000|2021-03-13 15:07:00|589.66|585.66|589.43|585.43|589.66|585.66|589.42|585.42|20
1615648030000|2021-03-13 15:07:10|589.45|585.45|589.42|585.42|589.54|585.54|589.27|585.27|25
1615648040000|2021-03-13 15:07:20|589.41|585.41|590.25|586.25|590.28|586.28|589.39|585.39|31
1615648050000|2021-03-13 15:07:30|590.23|586.23|590.49|586.49|590.72|586.72|590.14|586.14|34
1615648060000|2021-03-13 15:07:40|590.48|586.48|590.36|586.36|590.48|586.48|589.97|585.97|33
1615648070000|2021-03-13 15:07:50|590.35|586.35|590.34|586.34|590.43|586.43|590.17|586.17|27
1615648080000|2021-03-13 15:08:00|590.32|586.32|589.92|585.92|590.45|586.45|589.92|585.92|27
1615648090000|2021-03-13 15:08:10|589.9|585.9|590.66|586.66|590.66|586.66|589.8|585.8|34
1615648100000|2021-03-13 15:08:20|590.65|586.65|590.34|586.34|590.7|586.7|590.34|586.34|23
1615648110000|2021-03-13 15:08:30|590.36|586.36|590.41|586.41|590.55|586.55|590.3|586.3|25
1615648120000|2021-03-13 15:08:40|590.52|586.52|590.37|586.37|590.52|586.52|590.35|586.35|17
1615648130000|2021-03-13 15:08:50|590.38|586.38|590.01|586.01|590.4|586.4|590.01|586.01|25
1615648140000|2021-03-13 15:09:00|589.91|585.91|589.59|585.59|589.99|585.99|589.49|585.49|34
1615648150000|2021-03-13 15:09:10|589.6|585.6|589.71|585.71|589.87|585.87|589.5|585.5|28
1615648160000|2021-03-13 15:09:20|589.74|585.74|589.5|585.5|589.77|585.77|589.5|585.5|20
1615648170000|2021-03-13 15:09:30|589.51|585.51|588.71|584.71|589.51|585.51|588.66|584.66|34
1615648180000|2021-03-13 15:09:40|588.73|584.73|587.13|583.13|588.84|584.84|587.12|583.12|34
1615648190000|2021-03-13 15:09:50|587.12|583.12|588.87|584.87|588.99|584.99|587.1|583.1|36
1615648200000|2021-03-13 15:10:00|588.88|584.88|587.91|583.91|588.88|584.88|587.91|583.91|31
1615648210000|2021-03-13 15:10:10|588|584|587.44|583.44|588.14|584.14|587.29|583.29|31
1615648220000|2021-03-13 15:10:20|587.45|583.45|587.51|583.51|587.64|583.64|587.31|583.31|29
1615648230000|2021-03-13 15:10:30|587.56|583.56|587.48|583.48|587.71|583.71|587.35|583.35|28
1615648240000|2021-03-13 15:10:40|587.47|583.47|587.69|583.69|587.71|583.71|587.43|583.43|30
1615648250000|2021-03-13 15:10:50|587.66|583.66|587.93|583.93|588.1|584.1|587.63|583.63|32
1615648260000|2021-03-13 15:11:00|587.89|583.89|588.04|584.04|588.29|584.29|587.85|583.85|36
1615648270000|2021-03-13 15:11:10|588.05|584.05|588.4|584.4|588.4|584.4|588.04|584.04|31
1615648280000|2021-03-13 15:11:20|588.38|584.38|588.23|584.23|588.56|584.56|588.22|584.22|24
1615648290000|2021-03-13 15:11:30|588.21|584.21|588.08|584.08|588.26|584.26|588.01|584.01|34
1615648300000|2021-03-13 15:11:40|588.07|584.07|588.01|584.01|588.08|584.08|587.99|583.99|26
1615648310000|2021-03-13 15:11:50|588.03|584.03|588.2|584.2|588.22|584.22|587.86|583.86|30
1615648320000|2021-03-13 15:12:00|588.21|584.21|588.39|584.39|588.48|584.48|588.2|584.2|24
1615648330000|2021-03-13 15:12:10|588.4|584.4|587.94|583.94|588.44|584.44|587.91|583.91|28
1615648340000|2021-03-13 15:12:20|587.89|583.89|588.36|584.36|588.45|584.45|587.8|583.8|33
1615648350000|2021-03-13 15:12:30|588.2|584.2|588.17|584.17|588.31|584.31|588.1|584.1|33
1615648360000|2021-03-13 15:12:40|588.19|584.19|588.45|584.45|588.54|584.54|588.02|584.02|24
1615648370000|2021-03-13 15:12:50|588.46|584.46|588.36|584.36|588.46|584.46|588.29|584.29|26
1615648380000|2021-03-13 15:13:00|588.38|584.38|588.2|584.2|588.5|584.5|588.18|584.18|32
1615648390000|2021-03-13 15:13:10|588.19|584.19|588.05|584.05|588.27|584.27|587.89|583.89|31
1615648400000|2021-03-13 15:13:20|588.06|584.06|588.43|584.43|588.43|584.43|587.98|583.98|28
1615648410000|2021-03-13 15:13:30|588.4|584.4|588.3|584.3|588.4|584.4|588.17|584.17|17
1615648420000|2021-03-13 15:13:40|588.31|584.31|588.2|584.2|588.35|584.35|588.17|584.17|27
1615648430000|2021-03-13 15:13:50|588.23|584.23|588.22|584.22|588.26|584.26|588.18|584.18|25
1615648440000|2021-03-13 15:14:00|588.23|584.23|588.16|584.16|588.25|584.25|588.16|584.16|23
1615648450000|2021-03-13 15:14:10|588.19|584.19|588.38|584.38|588.38|584.38|588.17|584.17|13
1615648460000|2021-03-13 15:14:20|588.37|584.37|588.21|584.21|588.39|584.39|588.1|584.1|28
1615648470000|2021-03-13 15:14:30|588.2|584.2|587.6|583.6|588.22|584.22|587.57|583.57|25
1615648480000|2021-03-13 15:14:40|587.69|583.69|587.71|583.71|587.74|583.74|587.6|583.6|28
1615648490000|2021-03-13 15:14:50|587.72|583.72|587.59|583.59|587.74|583.74|587.55|583.55|14
1615648500000|2021-03-13 15:15:00|587.58|583.58|588.29|584.29|588.32|584.32|587.58|583.58|30
1615648510000|2021-03-13 15:15:10|588.3|584.3|588.56|584.56|588.57|584.57|588.3|584.3|23
1615648520000|2021-03-13 15:15:20|588.57|584.57|588.75|584.75|589.05|585.05|588.57|584.57|25
1615648530000|2021-03-13 15:15:30|588.73|584.73|588.4|584.4|588.74|584.74|588.28|584.28|26
1615648540000|2021-03-13 15:15:40|588.43|584.43|588.66|584.66|588.67|584.67|588.4|584.4|27
1615648550000|2021-03-13 15:15:50|588.65|584.65|588.23|584.23|588.65|584.65|588.22|584.22|26
1615648560000|2021-03-13 15:16:00|588.32|584.32|588.23|584.23|588.36|584.36|588.11|584.11|24
1615648570000|2021-03-13 15:16:10|588.24|584.24|588.3|584.3|588.33|584.33|588.23|584.23|24
1615648580000|2021-03-13 15:16:20|588.29|584.29|588.03|584.03|588.3|584.3|587.97|583.97|23
1615648590000|2021-03-13 15:16:30|587.94|583.94|587.47|583.47|587.96|583.96|587.47|583.47|31
1615648600000|2021-03-13 15:16:40|587.48|583.48|587.36|583.36|587.5|583.5|587.18|583.18|24
1615648610000|2021-03-13 15:16:50|587.28|583.28|587.4|583.4|587.42|583.42|587.23|583.23|20
1615648620000|2021-03-13 15:17:00|587.37|583.37|588.09|584.09|588.09|584.09|587.32|583.32|30
1615648630000|2021-03-13 15:17:10|587.96|583.96|588.12|584.12|588.29|584.29|587.95|583.95|29
1615648640000|2021-03-13 15:17:20|588.11|584.11|587.72|583.72|588.11|584.11|587.58|583.58|26
1615648650000|2021-03-13 15:17:30|587.74|583.74|587.89|583.89|587.89|583.89|587.7|583.7|22
1615648660000|2021-03-13 15:17:40|587.88|583.88|587.95|583.95|587.99|583.99|587.87|583.87|12
1615648670000|2021-03-13 15:17:50|587.96|583.96|588.16|584.16|588.16|584.16|587.77|583.77|20
1615648680000|2021-03-13 15:18:00|588.21|584.21|588.3|584.3|588.31|584.31|588.15|584.15|21
1615648690000|2021-03-13 15:18:10|588.29|584.29|587.93|583.93|588.31|584.31|587.92|583.92|28
1615648700000|2021-03-13 15:18:20|587.95|583.95|587.73|583.73|587.95|583.95|587.67|583.67|27
1615648710000|2021-03-13 15:18:30|587.71|583.71|587.76|583.76|587.76|583.76|587.51|583.51|27
1615648720000|2021-03-13 15:18:40|587.74|583.74|587.59|583.59|587.77|583.77|587.57|583.57|22
1615648730000|2021-03-13 15:18:50|587.57|583.57|587.6|583.6|587.63|583.63|587.57|583.57|15
1615648740000|2021-03-13 15:19:00|587.66|583.66|587.52|583.52|587.76|583.76|587.52|583.52|16
1615648750000|2021-03-13 15:19:10|587.53|583.53|587.61|583.61|587.62|583.62|587.53|583.53|11
1615648760000|2021-03-13 15:19:20|587.59|583.59|587.58|583.58|587.67|583.67|587.58|583.58|18
1615648770000|2021-03-13 15:19:30|587.59|583.59|586.93|582.93|587.59|583.59|586.78|582.78|26
1615648780000|2021-03-13 15:19:40|586.92|582.92|586.9|582.9|587.07|583.07|586.9|582.9|27
1615648790000|2021-03-13 15:19:50|586.88|582.88|586.55|582.55|587.03|583.03|586.51|582.51|28
1615648800000|2021-03-13 15:20:00|586.52|582.52|586.82|582.82|586.83|582.83|586.52|582.52|27
1615648810000|2021-03-13 15:20:10|586.84|582.84|587.33|583.33|587.33|583.33|586.84|582.84|29
1615648820000|2021-03-13 15:20:20|587.34|583.34|586.83|582.83|587.34|583.34|586.82|582.82|30
1615648830000|2021-03-13 15:20:30|586.84|582.84|586.78|582.78|586.84|582.84|586.59|582.59|13
1615648840000|2021-03-13 15:20:40|586.77|582.77|586.73|582.73|586.79|582.79|586.73|582.73|13
1615648850000|2021-03-13 15:20:50|586.72|582.72|587.01|583.01|587.01|583.01|586.72|582.72|18
1615648860000|2021-03-13 15:21:00|586.99|582.99|586.77|582.77|586.99|582.99|586.61|582.61|23
1615648870000|2021-03-13 15:21:10|586.79|582.79|586.74|582.74|586.8|582.8|586.73|582.73|15
1615648880000|2021-03-13 15:21:20|586.73|582.73|586.38|582.38|586.73|582.73|586.37|582.37|13
1615648890000|2021-03-13 15:21:30|586.4|582.4|586.23|582.23|586.46|582.46|586.23|582.23|20
1615648900000|2021-03-13 15:21:40|586.22|582.22|585.91|581.91|586.23|582.23|585.91|581.91|22
1615648910000|2021-03-13 15:21:50|585.92|581.92|585.9|581.9|585.92|581.92|585.26|581.26|33
1615648920000|2021-03-13 15:22:00|585.99|581.99|585.68|581.68|586|582|585.49|581.49|34
1615648930000|2021-03-13 15:22:10|585.82|581.82|585.8|581.8|585.91|581.91|585.64|581.64|29
1615648940000|2021-03-13 15:22:20|585.78|581.78|585.8|581.8|585.86|581.86|585.78|581.78|16
1615648950000|2021-03-13 15:22:30|585.79|581.79|585.93|581.93|585.96|581.96|585.79|581.79|17
1615648960000|2021-03-13 15:22:40|585.94|581.94|585.64|581.64|585.94|581.94|585.64|581.64|11
1615648970000|2021-03-13 15:22:50|585.75|581.75|585.82|581.82|585.82|581.82|585.68|581.68|11
1615648980000|2021-03-13 15:23:00|585.81|581.81|585.87|581.87|585.88|581.88|585.81|581.81|15
1615648990000|2021-03-13 15:23:10|585.62|581.62|585.82|581.82|585.82|581.82|585.62|581.62|17
1615649000000|2021-03-13 15:23:20|585.83|581.83|585.77|581.77|585.85|581.85|585.59|581.59|16
1615649010000|2021-03-13 15:23:30|585.76|581.76|585.75|581.75|585.77|581.77|585.74|581.74|9
1615649020000|2021-03-13 15:23:40|585.73|581.73|586.06|582.06|586.06|582.06|585.72|581.72|18
1615649030000|2021-03-13 15:23:50|586.1|582.1|586.36|582.36|586.44|582.44|585.93|581.93|28
1615649040000|2021-03-13 15:24:00|586.4|582.4|586.57|582.57|586.58|582.58|586.4|582.4|14
1615649050000|2021-03-13 15:24:10|586.61|582.61|586.93|582.93|586.94|582.94|586.57|582.57|30
1615649060000|2021-03-13 15:24:20|586.89|582.89|587.58|583.58|587.64|583.64|586.82|582.82|30
1615649070000|2021-03-13 15:24:30|586.99|582.99|587.4|583.4|587.61|583.61|586.99|582.99|17
1615649080000|2021-03-13 15:24:40|587.5|583.5|587.77|583.77|587.79|583.79|586.94|582.94|27
1615649090000|2021-03-13 15:24:50|587.76|583.76|587.83|583.83|587.83|583.83|587.72|583.72|15
1615649100000|2021-03-13 15:25:00|587.84|583.84|587.59|583.59|587.85|583.85|587.53|583.53|18
1615649110000|2021-03-13 15:25:10|587.58|583.58|587.64|583.64|587.65|583.65|587.51|583.51|20
1615649120000|2021-03-13 15:25:20|587.63|583.63|587.56|583.56|587.63|583.63|587.53|583.53|20
1615649130000|2021-03-13 15:25:30|587.55|583.55|587.44|583.44|587.55|583.55|587.42|583.42|16
1615649140000|2021-03-13 15:25:40|587.41|583.41|587.21|583.21|587.44|583.44|587.21|583.21|24
1615649150000|2021-03-13 15:25:50|587.15|583.15|586.62|582.62|587.15|583.15|586.55|582.55|26
1615649160000|2021-03-13 15:26:00|586.63|582.63|586.66|582.66|586.89|582.89|586.58|582.58|27
1615649170000|2021-03-13 15:26:10|586.45|582.45|586.04|582.04|586.45|582.45|585.96|581.96|26
1615649180000|2021-03-13 15:26:20|585.99|581.99|585.83|581.83|586|582|585.82|581.82|22
1615649190000|2021-03-13 15:26:30|585.82|581.82|585.69|581.69|585.84|581.84|585.69|581.69|12
1615649200000|2021-03-13 15:26:40|585.66|581.66|585.59|581.59|585.72|581.72|585.56|581.56|25
1615649210000|2021-03-13 15:26:50|585.58|581.58|585.97|581.97|586.08|582.08|585.56|581.56|28
1615649220000|2021-03-13 15:27:00|585.98|581.98|586.3|582.3|586.31|582.31|585.98|581.98|33
1615649230000|2021-03-13 15:27:10|586.31|582.31|586.44|582.44|586.49|582.49|586.23|582.23|28
1615649240000|2021-03-13 15:27:20|586.43|582.43|586.43|582.43|586.43|582.43|586.15|582.15|25
1615649250000|2021-03-13 15:27:30|586.27|582.27|586.47|582.47|586.47|582.47|586.27|582.27|22
1615649260000|2021-03-13 15:27:40|586.41|582.41|586.39|582.39|586.45|582.45|586.38|582.38|21
1615649270000|2021-03-13 15:27:50|586.38|582.38|586.3|582.3|586.38|582.38|586|582|28
1615649280000|2021-03-13 15:28:00|586.25|582.25|586.26|582.26|586.28|582.28|586.24|582.24|18
1615649290000|2021-03-13 15:28:10|586.28|582.28|585.02|581.02|586.5|582.5|585.01|581.01|32
1615649300000|2021-03-13 15:28:20|585.62|581.62|584.19|580.19|585.62|581.62|584.07|580.07|35
1615649310000|2021-03-13 15:28:30|584.18|580.18|583.6|579.6|584.81|580.81|583.6|579.6|35
1615649320000|2021-03-13 15:28:40|583.62|579.62|584.35|580.35|584.35|580.35|583.57|579.57|32
1615649330000|2021-03-13 15:28:50|584.4|580.4|584.19|580.19|584.86|580.86|584.17|580.17|34
1615649340000|2021-03-13 15:29:00|584.16|580.16|584.74|580.74|584.79|580.79|584.16|580.16|33
1615649350000|2021-03-13 15:29:10|584.73|580.73|584.87|580.87|584.93|580.93|584.59|580.59|29
1615649360000|2021-03-13 15:29:20|584.62|580.62|584.85|580.85|585|581|584.62|580.62|22
1615649370000|2021-03-13 15:29:30|584.53|580.53|584.69|580.69|584.75|580.75|584.28|580.28|32
1615649380000|2021-03-13 15:29:40|584.68|580.68|584.37|580.37|584.68|580.68|584.09|580.09|33
1615649390000|2021-03-13 15:29:50|584.4|580.4|584.15|580.15|584.51|580.51|584.11|580.11|28
1615649400000|2021-03-13 15:30:00|584.17|580.17|583.76|579.76|584.17|580.17|583.75|579.75|30
1615649410000|2021-03-13 15:30:10|583.78|579.78|583.73|579.73|583.78|579.78|583.62|579.62|15
1615649420000|2021-03-13 15:30:20|583.74|579.74|583.75|579.75|583.75|579.75|583.63|579.63|21
1615649430000|2021-03-13 15:30:30|583.72|579.72|583.75|579.75|583.86|579.86|583.39|579.39|29
1615649440000|2021-03-13 15:30:40|583.7|579.7|583.5|579.5|583.71|579.71|583.29|579.29|33
1615649450000|2021-03-13 15:30:50|583.51|579.51|583.58|579.58|583.69|579.69|583.51|579.51|22
1615649460000|2021-03-13 15:31:00|583.53|579.53|583.33|579.33|583.83|579.83|583.31|579.31|31
1615649470000|2021-03-13 15:31:10|583.32|579.32|583.43|579.43|583.43|579.43|583.25|579.25|18
1615649480000|2021-03-13 15:31:20|583.49|579.49|583.46|579.46|583.53|579.53|583.38|579.38|24
1615649490000|2021-03-13 15:31:30|583.47|579.47|583.33|579.33|583.48|579.48|583.32|579.32|17
1615649500000|2021-03-13 15:31:40|583.34|579.34|583.18|579.18|583.36|579.36|583.1|579.1|20
1615649510000|2021-03-13 15:31:50|583.12|579.12|583.11|579.11|583.18|579.18|583.06|579.06|28
1615649520000|2021-03-13 15:32:00|583.09|579.09|583.36|579.36|583.45|579.45|583.06|579.06|25
1615649530000|2021-03-13 15:32:10|583.37|579.37|583.35|579.35|583.49|579.49|583.19|579.19|24
1615649540000|2021-03-13 15:32:20|583.36|579.36|583.25|579.25|583.36|579.36|583.04|579.04|19
1615649550000|2021-03-13 15:32:30|583.27|579.27|583.27|579.27|583.4|579.4|583.03|579.03|24
1615649560000|2021-03-13 15:32:40|583.28|579.28|583.15|579.15|583.28|579.28|583.12|579.12|25
1615649570000|2021-03-13 15:32:50|583.16|579.16|583.14|579.14|583.24|579.24|583.07|579.07|25
1615649580000|2021-03-13 15:33:00|583.08|579.08|583.24|579.24|583.26|579.26|583.08|579.08|24
1615649590000|2021-03-13 15:33:10|583.23|579.23|582.9|578.9|583.23|579.23|582.9|578.9|31
1615649600000|2021-03-13 15:33:20|582.94|578.94|582.91|578.91|583.02|579.02|582.86|578.86|33
1615649610000|2021-03-13 15:33:30|582.89|578.89|582.62|578.62|582.91|578.91|582.59|578.59|26
1615649620000|2021-03-13 15:33:40|582.6|578.6|582.49|578.49|582.89|578.89|582.36|578.36|31
1615649630000|2021-03-13 15:33:50|582.5|578.5|582.28|578.28|582.5|578.5|582.27|578.27|24
1615649640000|2021-03-13 15:34:00|582.34|578.34|582.18|578.18|582.34|578.34|582.11|578.11|35
1615649650000|2021-03-13 15:34:10|582.3|578.3|582.56|578.56|582.68|578.68|582.3|578.3|27
1615649660000|2021-03-13 15:34:20|582.73|578.73|582.88|578.88|583.35|579.35|582.54|578.54|32
1615649670000|2021-03-13 15:34:30|583.17|579.17|583.21|579.21|583.32|579.32|582.8|578.8|30
1615649680000|2021-03-13 15:34:40|583.24|579.24|582.95|578.95|583.32|579.32|582.88|578.88|23
1615649690000|2021-03-13 15:34:50|582.96|578.96|582.89|578.89|582.98|578.98|582.87|578.87|14
1615649700000|2021-03-13 15:35:00|582.91|578.91|584.04|580.04|584.1|580.1|582.91|578.91|25
1615649710000|2021-03-13 15:35:10|583.99|579.99|583.93|579.93|584.07|580.07|583.75|579.75|29
1615649720000|2021-03-13 15:35:20|583.77|579.77|583.86|579.86|584.03|580.03|583.77|579.77|29
1615649730000|2021-03-13 15:35:30|583.85|579.85|583.67|579.67|583.89|579.89|583.64|579.64|20
1615649740000|2021-03-13 15:35:40|583.66|579.66|583.04|579.04|583.7|579.7|583.04|579.04|34
1615649750000|2021-03-13 15:35:50|583|579|583.3|579.3|583.44|579.44|582.88|578.88|35
1615649760000|2021-03-13 15:36:00|583.29|579.29|583|579|583.45|579.45|582.83|578.83|36
1615649770000|2021-03-13 15:36:10|582.98|578.98|582.57|578.57|582.98|578.98|582.54|578.54|32
1615649780000|2021-03-13 15:36:20|582.55|578.55|582.35|578.35|582.56|578.56|582.34|578.34|25
1615649790000|2021-03-13 15:36:30|582.36|578.36|582.16|578.16|582.42|578.42|581.85|577.85|32
1615649800000|2021-03-13 15:36:40|582.21|578.21|582|578|582.22|578.22|581.8|577.8|32
1615649810000|2021-03-13 15:36:50|581.9|577.9|581.81|577.81|582.12|578.12|581.81|577.81|31
1615649820000|2021-03-13 15:37:00|581.84|577.84|582.24|578.24|582.24|578.24|581.79|577.79|29
1615649830000|2021-03-13 15:37:10|582.3|578.3|582.44|578.44|582.49|578.49|582.29|578.29|28
1615649840000|2021-03-13 15:37:20|582.45|578.45|582.67|578.67|582.86|578.86|582.43|578.43|27
1615649850000|2021-03-13 15:37:30|582.7|578.7|582.86|578.86|582.92|578.92|582.45|578.45|35
1615649860000|2021-03-13 15:37:40|582.93|578.93|582.46|578.46|582.93|578.93|582.46|578.46|20
1615649870000|2021-03-13 15:37:50|582.51|578.51|582.44|578.44|582.54|578.54|582.43|578.43|21
1615649880000|2021-03-13 15:38:00|582.62|578.62|582.23|578.23|582.64|578.64|582.23|578.23|23
1615649890000|2021-03-13 15:38:10|582.17|578.17|581.68|577.68|582.19|578.19|581.65|577.65|33
1615649900000|2021-03-13 15:38:20|581.65|577.65|581.53|577.53|581.66|577.66|581.51|577.51|18
1615649910000|2021-03-13 15:38:30|581.52|577.52|581.47|577.47|581.52|577.52|581.46|577.46|15
1615649920000|2021-03-13 15:38:40|581.46|577.46|581.33|577.33|581.46|577.46|581.32|577.32|16
1615649930000|2021-03-13 15:38:50|581.34|577.34|581.39|577.39|581.44|577.44|581.31|577.31|21
1615649940000|2021-03-13 15:39:00|581.4|577.4|581.88|577.88|581.88|577.88|581.37|577.37|35
1615649950000|2021-03-13 15:39:10|581.99|577.99|582.09|578.09|582.24|578.24|581.89|577.89|25
1615649960000|2021-03-13 15:39:20|582.11|578.11|581.81|577.81|582.11|578.11|581.77|577.77|30
1615649970000|2021-03-13 15:39:30|581.83|577.83|582.24|578.24|582.31|578.31|581.8|577.8|32
1615649980000|2021-03-13 15:39:40|582.21|578.21|582.61|578.61|582.68|578.68|582.1|578.1|18
1615649990000|2021-03-13 15:39:50|582.6|578.6|582.32|578.32|582.6|578.6|582.28|578.28|26
1615650000000|2021-03-13 15:40:00|582.31|578.31|582.26|578.26|582.4|578.4|582.26|578.26|21
1615650010000|2021-03-13 15:40:10|582.25|578.25|582.13|578.13|582.32|578.32|582.13|578.13|22
1615650020000|2021-03-13 15:40:20|582.11|578.11|581.65|577.65|582.12|578.12|581.65|577.65|23
1615650030000|2021-03-13 15:40:30|581.66|577.66|581.62|577.62|581.66|577.66|581.6|577.6|19
1615650040000|2021-03-13 15:40:40|581.57|577.57|581.5|577.5|581.63|577.63|581.41|577.41|21
1615650050000|2021-03-13 15:40:50|581.51|577.51|581.64|577.64|581.74|577.74|581.51|577.51|12
1615650060000|2021-03-13 15:41:00|581.63|577.63|581.47|577.47|581.66|577.66|581.41|577.41|24
1615650070000|2021-03-13 15:41:10|581.45|577.45|581.14|577.14|581.46|577.46|581.14|577.14|36
1615650080000|2021-03-13 15:41:20|581.15|577.15|581.32|577.32|581.5|577.5|581.15|577.15|28
1615650090000|2021-03-13 15:41:30|581.31|577.31|581|577|581.34|577.34|580.93|576.93|23
1615650100000|2021-03-13 15:41:40|581.03|577.03|580.7|576.7|581.04|577.04|580.42|576.42|29
1615650110000|2021-03-13 15:41:50|580.69|576.69|580.29|576.29|580.7|576.7|580.16|576.16|31
1615650120000|2021-03-13 15:42:00|580.39|576.39|580.72|576.72|580.9|576.9|580.38|576.38|32
1615650130000|2021-03-13 15:42:10|580.75|576.75|580.5|576.5|580.88|576.88|580.5|576.5|23
1615650140000|2021-03-13 15:42:20|580.49|576.49|580.6|576.6|580.62|576.62|580.39|576.39|26
1615650150000|2021-03-13 15:42:30|580.59|576.59|580.82|576.82|580.89|576.89|580.55|576.55|31
1615650160000|2021-03-13 15:42:40|580.81|576.81|581|577|581.17|577.17|580.81|576.81|31
1615650170000|2021-03-13 15:42:50|581.02|577.02|581.46|577.46|581.47|577.47|580.9|576.9|25
1615650180000|2021-03-13 15:43:00|581.48|577.48|581.79|577.79|582.11|578.11|581.48|577.48|28
1615650190000|2021-03-13 15:43:10|581.65|577.65|581.28|577.28|581.69|577.69|581.25|577.25|35
1615650200000|2021-03-13 15:43:20|581.27|577.27|581.45|577.45|581.5|577.5|581.27|577.27|26
1615650210000|2021-03-13 15:43:30|581.47|577.47|581.43|577.43|581.57|577.57|581.43|577.43|23
1615650220000|2021-03-13 15:43:40|581.42|577.42|581.27|577.27|581.42|577.42|581.2|577.2|27
1615650230000|2021-03-13 15:43:50|581.28|577.28|581.33|577.33|581.42|577.42|581.25|577.25|30
1615650240000|2021-03-13 15:44:00|581.34|577.34|581.41|577.41|581.43|577.43|581.3|577.3|27
1615650250000|2021-03-13 15:44:10|581.38|577.38|581.51|577.51|581.54|577.54|581.38|577.38|24
1615650260000|2021-03-13 15:44:20|581.52|577.52|581.72|577.72|581.82|577.82|581.5|577.5|24
1615650270000|2021-03-13 15:44:30|581.77|577.77|581.7|577.7|581.92|577.92|581.69|577.69|27
1615650280000|2021-03-13 15:44:40|581.71|577.71|581.74|577.74|581.77|577.77|581.69|577.69|23
1615650290000|2021-03-13 15:44:50|581.7|577.7|581.85|577.85|581.85|577.85|581.7|577.7|13
1615650300000|2021-03-13 15:45:00|581.86|577.86|582.48|578.48|582.69|578.69|581.85|577.85|33
1615650310000|2021-03-13 15:45:10|582.44|578.44|582.55|578.55|582.55|578.55|582.19|578.19|22
1615650320000|2021-03-13 15:45:20|582.42|578.42|582.9|578.9|582.93|578.93|582.42|578.42|22
1615650330000|2021-03-13 15:45:30|582.92|578.92|583.1|579.1|583.23|579.23|582.89|578.89|33
1615650340000|2021-03-13 15:45:40|583.02|579.02|582.93|578.93|583.03|579.03|582.85|578.85|22
1615650350000|2021-03-13 15:45:50|582.95|578.95|582.94|578.94|583.15|579.15|582.85|578.85|29
1615650360000|2021-03-13 15:46:00|582.9|578.9|583.12|579.12|583.18|579.18|582.89|578.89|33
1615650370000|2021-03-13 15:46:10|583.07|579.07|583.18|579.18|583.21|579.21|583.03|579.03|26
1615650380000|2021-03-13 15:46:20|583.26|579.26|583.55|579.55|583.55|579.55|583.14|579.14|30
1615650390000|2021-03-13 15:46:30|583.53|579.53|583.47|579.47|583.55|579.55|583.36|579.36|28
1615650400000|2021-03-13 15:46:40|583.49|579.49|584|580|584|580|583.45|579.45|24
1615650410000|2021-03-13 15:46:50|584.02|580.02|584.55|580.55|584.56|580.56|584.02|580.02|27
1615650420000|2021-03-13 15:47:00|584.82|580.82|585.56|581.56|585.57|581.57|584.82|580.82|33
1615650430000|2021-03-13 15:47:10|585.6|581.6|585.61|581.61|585.71|581.71|585.53|581.53|26
1615650440000|2021-03-13 15:47:20|585.59|581.59|585.81|581.81|585.81|581.81|585.56|581.56|24
1615650450000|2021-03-13 15:47:30|585.76|581.76|586.3|582.3|586.38|582.38|585.72|581.72|31
1615650460000|2021-03-13 15:47:40|586.32|582.32|586.53|582.53|586.54|582.54|586.32|582.32|29
1615650470000|2021-03-13 15:47:50|586.48|582.48|586.67|582.67|586.68|582.68|586.39|582.39|29
1615650480000|2021-03-13 15:48:00|586.65|582.65|587.12|583.12|587.17|583.17|586.65|582.65|29
1615650490000|2021-03-13 15:48:10|587.14|583.14|586.44|582.44|587.14|583.14|586.36|582.36|32
1615650500000|2021-03-13 15:48:20|586.41|582.41|586.65|582.65|586.65|582.65|586.34|582.34|33
1615650510000|2021-03-13 15:48:30|586.64|582.64|587.35|583.35|587.4|583.4|586.64|582.64|27
1615650520000|2021-03-13 15:48:40|587.36|583.36|587.2|583.2|587.51|583.51|587.19|583.19|23
1615650530000|2021-03-13 15:48:50|587.58|583.58|587.65|583.65|588.52|584.52|587.58|583.58|36
1615650540000|2021-03-13 15:49:00|587.63|583.63|588.34|584.34|588.34|584.34|587.59|583.59|30
1615650550000|2021-03-13 15:49:10|588.35|584.35|587.72|583.72|588.35|584.35|587.72|583.72|31
1615650560000|2021-03-13 15:49:20|587.71|583.71|587.33|583.33|587.71|583.71|587.22|583.22|31
1615650570000|2021-03-13 15:49:30|587.22|583.22|588.02|584.02|588.07|584.07|587.2|583.2|36
1615650580000|2021-03-13 15:49:40|588|584|587.18|583.18|588.08|584.08|587.15|583.15|32
1615650590000|2021-03-13 15:49:50|587.23|583.23|587.74|583.74|587.94|583.94|587.21|583.21|33
1615650600000|2021-03-13 15:50:00|587.79|583.79|588.5|584.5|588.5|584.5|587.79|583.79|34
1615650610000|2021-03-13 15:50:10|588.49|584.49|588.03|584.03|588.49|584.49|588.03|584.03|25
1615650620000|2021-03-13 15:50:20|588.06|584.06|587.92|583.92|588.15|584.15|587.79|583.79|30
1615650630000|2021-03-13 15:50:30|588.09|584.09|588.53|584.53|588.55|584.55|587.95|583.95|34
1615650640000|2021-03-13 15:50:40|588.52|584.52|588.31|584.31|588.64|584.64|588.14|584.14|38
1615650650000|2021-03-13 15:50:50|588.34|584.34|588.14|584.14|588.62|584.62|588.14|584.14|31
1615650660000|2021-03-13 15:51:00|588.13|584.13|588.15|584.15|588.35|584.35|588.01|584.01|32
1615650670000|2021-03-13 15:51:10|588.16|584.16|588.26|584.26|588.56|584.56|588.16|584.16|35
1615650680000|2021-03-13 15:51:20|588.25|584.25|587.94|583.94|588.25|584.25|587.84|583.84|19
1615650690000|2021-03-13 15:51:30|587.93|583.93|587.84|583.84|588.07|584.07|587.69|583.69|27
1615650700000|2021-03-13 15:51:40|587.85|583.85|587.71|583.71|587.97|583.97|587.71|583.71|16
1615650710000|2021-03-13 15:51:50|587.66|583.66|587.78|583.78|587.89|583.89|587.66|583.66|22
1615650720000|2021-03-13 15:52:00|587.77|583.77|587.71|583.71|587.77|583.77|587.46|583.46|28
1615650730000|2021-03-13 15:52:10|587.77|583.77|587.9|583.9|587.9|583.9|587.71|583.71|23
1615650740000|2021-03-13 15:52:20|587.92|583.92|587.88|583.88|587.94|583.94|587.79|583.79|24
1615650750000|2021-03-13 15:52:30|587.9|583.9|588.63|584.63|588.88|584.88|587.9|583.9|32
1615650760000|2021-03-13 15:52:40|588.67|584.67|588.86|584.86|588.91|584.91|588.38|584.38|29
1615650770000|2021-03-13 15:52:50|588.88|584.88|588.57|584.57|589.12|585.12|588.56|584.56|30
1615650780000|2021-03-13 15:53:00|588.61|584.61|588.86|584.86|588.92|584.92|588.61|584.61|37
1615650790000|2021-03-13 15:53:10|588.93|584.93|588.8|584.8|589|585|588.68|584.68|28
1615650800000|2021-03-13 15:53:20|588.81|584.81|588.7|584.7|588.82|584.82|588.7|584.7|20
1615650810000|2021-03-13 15:53:30|588.71|584.71|589.1|585.1|589.15|585.15|588.71|584.71|26
1615650820000|2021-03-13 15:53:40|589.12|585.12|589.69|585.69|589.71|585.71|589.12|585.12|26
1615650830000|2021-03-13 15:53:50|589.66|585.66|589.55|585.55|589.67|585.67|589.49|585.49|23
1615650840000|2021-03-13 15:54:00|589.58|585.58|589.35|585.35|589.69|585.69|589.35|585.35|25
1615650850000|2021-03-13 15:54:10|589.34|585.34|588.83|584.83|589.38|585.38|588.83|584.83|32
1615650860000|2021-03-13 15:54:20|588.8|584.8|588.44|584.44|588.8|584.8|588.42|584.42|22
1615650870000|2021-03-13 15:54:30|588.45|584.45|588.96|584.96|588.98|584.98|588.32|584.32|35
1615650880000|2021-03-13 15:54:40|588.97|584.97|589.34|585.34|589.39|585.39|588.96|584.96|28
1615650890000|2021-03-13 15:54:50|589.31|585.31|589.11|585.11|589.41|585.41|589.11|585.11|19
1615650900000|2021-03-13 15:55:00|589.15|585.15|589.35|585.35|589.41|585.41|589.13|585.13|26
1615650910000|2021-03-13 15:55:10|589.36|585.36|589.41|585.41|589.51|585.51|589.17|585.17|26
1615650920000|2021-03-13 15:55:20|589.35|585.35|589.31|585.31|589.35|585.35|589.06|585.06|23
1615650930000|2021-03-13 15:55:30|589.32|585.32|589.97|585.97|589.97|585.97|589.32|585.32|29
1615650940000|2021-03-13 15:55:40|589.98|585.98|590.17|586.17|590.36|586.36|589.58|585.58|24
1615650950000|2021-03-13 15:55:50|590.15|586.15|590.19|586.19|590.33|586.33|589.88|585.88|30
1615650960000|2021-03-13 15:56:00|590.2|586.2|590.66|586.66|590.8|586.8|590.2|586.2|30
1615650970000|2021-03-13 15:56:10|590.68|586.68|590.99|586.99|591.35|587.35|590.68|586.68|33
1615650980000|2021-03-13 15:56:20|591.14|587.14|591.32|587.32|591.41|587.41|591.06|587.06|34
1615650990000|2021-03-13 15:56:30|591.33|587.33|591.58|587.58|591.75|587.75|591.33|587.33|31
1615651000000|2021-03-13 15:56:40|591.62|587.62|591.25|587.25|591.74|587.74|591.19|587.19|37
1615651010000|2021-03-13 15:56:50|591.35|587.35|591.22|587.22|591.48|587.48|591.07|587.07|22
1615651020000|2021-03-13 15:57:00|591.23|587.23|591.21|587.21|591.26|587.26|591.05|587.05|25
1615651030000|2021-03-13 15:57:10|591.19|587.19|590.82|586.82|591.21|587.21|590.67|586.67|26
1615651040000|2021-03-13 15:57:20|590.83|586.83|591.31|587.31|591.46|587.46|590.83|586.83|33
1615651050000|2021-03-13 15:57:30|591.3|587.3|591.3|587.3|591.34|587.34|591.29|587.29|21
1615651060000|2021-03-13 15:57:40|591.31|587.31|591.65|587.65|591.69|587.69|591.31|587.31|24
1615651070000|2021-03-13 15:57:50|591.67|587.67|591.62|587.62|591.73|587.73|591.62|587.62|21
1615651080000|2021-03-13 15:58:00|591.58|587.58|591.8|587.8|591.86|587.86|590.87|586.87|34
1615651090000|2021-03-13 15:58:10|591.82|587.82|592.31|588.31|592.33|588.33|591.8|587.8|32
1615651100000|2021-03-13 15:58:20|592.32|588.32|593.29|589.29|593.29|589.29|592.3|588.3|27
1615651110000|2021-03-13 15:58:30|593.28|589.28|594.32|590.32|594.41|590.41|593.27|589.27|30
1615651120000|2021-03-13 15:58:40|594.25|590.25|594.57|590.57|594.63|590.63|594.25|590.25|29
1615651130000|2021-03-13 15:58:50|594.6|590.6|594.47|590.47|594.96|590.96|594.47|590.47|26
1615651140000|2021-03-13 15:59:00|594.36|590.36|593.74|589.74|594.36|590.36|593.66|589.66|29
1615651150000|2021-03-13 15:59:10|593.73|589.73|593.21|589.21|593.97|589.97|593.21|589.21|31
1615651160000|2021-03-13 15:59:20|593.16|589.16|593.85|589.85|593.87|589.87|593.16|589.16|26
1615651170000|2021-03-13 15:59:30|593.86|589.86|594.14|590.14|594.36|590.36|593.85|589.85|29
1615651180000|2021-03-13 15:59:40|594.17|590.17|594.32|590.32|594.33|590.33|594.04|590.04|32
1615651190000|2021-03-13 15:59:50|594.3|590.3|594.86|590.86|594.9|590.9|594.3|590.3|32
1615651200000|2021-03-13 16:00:00|594.82|590.82|595.26|591.26|595.73|591.73|594.82|590.82|34
1615651210000|2021-03-13 16:00:10|595.33|591.33|596.42|592.42|596.42|592.42|595.33|591.33|33
1615651220000|2021-03-13 16:00:20|596.39|592.39|596.6|592.6|596.85|592.85|596.39|592.39|31
1615651230000|2021-03-13 16:00:30|596.63|592.63|596.44|592.44|597.67|593.67|596.44|592.44|38
1615651240000|2021-03-13 16:00:40|596.14|592.14|595.08|591.08|596.25|592.25|594.63|590.63|40
1615651250000|2021-03-13 16:00:50|594.95|590.95|596.76|592.76|596.94|592.94|594.95|590.95|38
1615651260000|2021-03-13 16:01:00|596.73|592.73|596.24|592.24|597.07|593.07|595.78|591.78|36
1615651270000|2021-03-13 16:01:10|596.23|592.23|597.01|593.01|597.01|593.01|596.08|592.08|36
1615651280000|2021-03-13 16:01:20|596.92|592.92|595.72|591.72|597.26|593.26|595.72|591.72|38
1615651290000|2021-03-13 16:01:30|595.68|591.68|595.15|591.15|595.79|591.79|595.03|591.03|37
1615651300000|2021-03-13 16:01:40|595.19|591.19|594.47|590.47|595.45|591.45|594.17|590.17|34
1615651310000|2021-03-13 16:01:50|594.75|590.75|596.09|592.09|596.15|592.15|594.62|590.62|33
1615651320000|2021-03-13 16:02:00|596.21|592.21|597.24|593.24|597.25|593.25|596.16|592.16|36
1615651330000|2021-03-13 16:02:10|597.23|593.23|597.11|593.11|597.33|593.33|596.87|592.87|35
1615651340000|2021-03-13 16:02:20|597.13|593.13|598.03|594.03|598.03|594.03|596.99|592.99|37
1615651350000|2021-03-13 16:02:30|598.05|594.05|597.31|593.31|598.05|594.05|597.31|593.31|31
1615651360000|2021-03-13 16:02:40|597.25|593.25|596.2|592.2|597.25|593.25|595.9|591.9|36
1615651370000|2021-03-13 16:02:50|596.21|592.21|596.33|592.33|596.66|592.66|596.06|592.06|39
1615651380000|2021-03-13 16:03:00|596.37|592.37|594.91|590.91|596.88|592.88|594.7|590.7|38
1615651390000|2021-03-13 16:03:10|594.89|590.89|595.74|591.74|595.81|591.81|594.77|590.77|38
1615651400000|2021-03-13 16:03:20|595.63|591.63|595.68|591.68|595.75|591.75|595.34|591.34|36
1615651410000|2021-03-13 16:03:30|595.4|591.4|595.4|591.4|595.77|591.77|595.3|591.3|29
1615651420000|2021-03-13 16:03:40|595.37|591.37|595.4|591.4|595.64|591.64|595.14|591.14|32
1615651430000|2021-03-13 16:03:50|595.42|591.42|595.36|591.36|595.59|591.59|595.09|591.09|37
1615651440000|2021-03-13 16:04:00|595.28|591.28|594.81|590.81|595.28|591.28|594.81|590.81|25
1615651450000|2021-03-13 16:04:10|594.74|590.74|593.62|589.62|594.74|590.74|593.62|589.62|37
1615651460000|2021-03-13 16:04:20|593.52|589.52|593.95|589.95|594.08|590.08|593.39|589.39|37
1615651470000|2021-03-13 16:04:30|593.99|589.99|593.91|589.91|594.62|590.62|593.91|589.91|34
1615651480000|2021-03-13 16:04:40|593.89|589.89|593.19|589.19|593.9|589.9|593.03|589.03|36
1615651490000|2021-03-13 16:04:50|593.05|589.05|593.35|589.35|593.49|589.49|593.05|589.05|35
1615651500000|2021-03-13 16:05:00|593.67|589.67|592.43|588.43|593.8|589.8|592.43|588.43|38
1615651510000|2021-03-13 16:05:10|592.39|588.39|592|588|592.44|588.44|591.81|587.81|33
1615651520000|2021-03-13 16:05:20|592.01|588.01|592.27|588.27|592.36|588.36|592.01|588.01|31
1615651530000|2021-03-13 16:05:30|592.26|588.26|591.63|587.63|592.38|588.38|591.54|587.54|33
1615651540000|2021-03-13 16:05:40|591.45|587.45|591.46|587.46|591.98|587.98|591.2|587.2|36
1615651550000|2021-03-13 16:05:50|591.41|587.41|590.56|586.56|591.46|587.46|590.56|586.56|33
1615651560000|2021-03-13 16:06:00|590.78|586.78|591.11|587.11|591.25|587.25|590.52|586.52|33
1615651570000|2021-03-13 16:06:10|591.16|587.16|591.68|587.68|591.69|587.69|590.93|586.93|35
1615651580000|2021-03-13 16:06:20|591.67|587.67|591.72|587.72|592.05|588.05|591.56|587.56|31
1615651590000|2021-03-13 16:06:30|591.71|587.71|591.26|587.26|591.76|587.76|590.87|586.87|29
1615651600000|2021-03-13 16:06:40|591.25|587.25|591.01|587.01|591.26|587.26|590.61|586.61|34
1615651610000|2021-03-13 16:06:50|590.92|586.92|590.75|586.75|591.01|587.01|590.54|586.54|30
1615651620000|2021-03-13 16:07:00|590.9|586.9|592.09|588.09|592.1|588.1|590.85|586.85|37
1615651630000|2021-03-13 16:07:10|592.01|588.01|593.04|589.04|593.04|589.04|592.01|588.01|36
1615651640000|2021-03-13 16:07:20|593.47|589.47|593.29|589.29|593.47|589.47|593.17|589.17|28
1615651650000|2021-03-13 16:07:30|593.26|589.26|592.88|588.88|593.3|589.3|592.85|588.85|38
1615651660000|2021-03-13 16:07:40|592.89|588.89|592.4|588.4|593.02|589.02|592.31|588.31|35
1615651670000|2021-03-13 16:07:50|592.39|588.39|592.37|588.37|592.44|588.44|592.2|588.2|31
1615651680000|2021-03-13 16:08:00|592.38|588.38|592.57|588.57|592.85|588.85|592.32|588.32|31
1615651690000|2021-03-13 16:08:10|592.63|588.63|592.72|588.72|592.85|588.85|592.4|588.4|35
1615651700000|2021-03-13 16:08:20|592.61|588.61|593.75|589.75|593.76|589.76|592.61|588.61|38
1615651710000|2021-03-13 16:08:30|593.73|589.73|593.65|589.65|593.81|589.81|593.32|589.32|36
1615651720000|2021-03-13 16:08:40|593.68|589.68|594.02|590.02|594.18|590.18|593.66|589.66|35
1615651730000|2021-03-13 16:08:50|594.01|590.01|594.02|590.02|594.02|590.02|593.81|589.81|30
1615651740000|2021-03-13 16:09:00|594.12|590.12|595.36|591.36|595.43|591.43|594.03|590.03|37
1615651750000|2021-03-13 16:09:10|595.32|591.32|595.33|591.33|595.48|591.48|595.17|591.17|34
1615651760000|2021-03-13 16:09:20|595.32|591.32|595.28|591.28|595.56|591.56|595.28|591.28|24
1615651770000|2021-03-13 16:09:30|595.3|591.3|595.19|591.19|595.57|591.57|595.19|591.19|25
1615651780000|2021-03-13 16:09:40|595.24|591.24|593.69|589.69|595.37|591.37|593.62|589.62|31
1615651790000|2021-03-13 16:09:50|593.83|589.83|593.44|589.44|593.95|589.95|593.33|589.33|34
1615651800000|2021-03-13 16:10:00|593.37|589.37|593.06|589.06|593.48|589.48|593.04|589.04|34
1615651810000|2021-03-13 16:10:10|593.03|589.03|592.33|588.33|593.03|589.03|592.23|588.23|30
1615651820000|2021-03-13 16:10:20|592.36|588.36|592.74|588.74|592.81|588.81|592.33|588.33|31
1615651830000|2021-03-13 16:10:30|592.75|588.75|592.4|588.4|592.75|588.75|592.38|588.38|26
1615651840000|2021-03-13 16:10:40|592.41|588.41|592.61|588.61|592.61|588.61|592.34|588.34|34
1615651850000|2021-03-13 16:10:50|592.64|588.64|593.55|589.55|593.55|589.55|592.6|588.6|32
1615651860000|2021-03-13 16:11:00|593.5|589.5|593.26|589.26|593.56|589.56|593.21|589.21|35
1615651870000|2021-03-13 16:11:10|593.25|589.25|592.88|588.88|593.25|589.25|592.88|588.88|28
1615651880000|2021-03-13 16:11:20|592.81|588.81|592.54|588.54|592.89|588.89|592.5|588.5|32
1615651890000|2021-03-13 16:11:30|592.53|588.53|592.45|588.45|592.53|588.53|592.28|588.28|28
1615651900000|2021-03-13 16:11:40|592.4|588.4|592.12|588.12|592.44|588.44|592.08|588.08|24
1615651910000|2021-03-13 16:11:50|592.13|588.13|592.99|588.99|592.99|588.99|592.13|588.13|22
1615651920000|2021-03-13 16:12:00|592.85|588.85|593.7|589.7|593.7|589.7|592.81|588.81|34
1615651930000|2021-03-13 16:12:10|593.65|589.65|593.67|589.67|593.75|589.75|593.43|589.43|35
1615651940000|2021-03-13 16:12:20|593.65|589.65|593.09|589.09|593.65|589.65|593.07|589.07|31
1615651950000|2021-03-13 16:12:30|593.06|589.06|592.77|588.77|593.06|589.06|592.77|588.77|34
1615651960000|2021-03-13 16:12:40|592.76|588.76|592.35|588.35|592.76|588.76|592.35|588.35|24
1615651970000|2021-03-13 16:12:50|592.29|588.29|592.1|588.1|592.29|588.29|592.09|588.09|23
1615651980000|2021-03-13 16:13:00|592.04|588.04|592.17|588.17|592.22|588.22|592.04|588.04|22
1615651990000|2021-03-13 16:13:10|592.16|588.16|592.04|588.04|592.16|588.16|592.04|588.04|18
1615652000000|2021-03-13 16:13:20|592.05|588.05|592.02|588.02|592.08|588.08|592|588|17
1615652010000|2021-03-13 16:13:30|592.03|588.03|592.24|588.24|592.24|588.24|592.02|588.02|18
1615652020000|2021-03-13 16:13:40|592.29|588.29|593.35|589.35|593.36|589.36|592.06|588.06|33
1615652030000|2021-03-13 16:13:50|593.34|589.34|594.79|590.79|594.79|590.79|593.34|589.34|35
1615652040000|2021-03-13 16:14:00|594.84|590.84|595.57|591.57|595.59|591.59|594.61|590.61|33
1615652050000|2021-03-13 16:14:10|595.55|591.55|595.84|591.84|596.38|592.38|595.29|591.29|30
1615652060000|2021-03-13 16:14:20|595.8|591.8|595.86|591.86|595.88|591.88|594.85|590.85|34
1615652070000|2021-03-13 16:14:30|595.9|591.9|596.71|592.71|596.79|592.79|595.9|591.9|31
1615652080000|2021-03-13 16:14:40|596.72|592.72|596.7|592.7|596.8|592.8|596.31|592.31|30
1615652090000|2021-03-13 16:14:50|596.71|592.71|596.37|592.37|596.84|592.84|596.37|592.37|30
1615652100000|2021-03-13 16:15:00|596.36|592.36|597.57|593.57|597.57|593.57|596.36|592.36|34
1615652110000|2021-03-13 16:15:10|597.4|593.4|597.88|593.88|598.52|594.52|597.4|593.4|36
1615652120000|2021-03-13 16:15:20|597.87|593.87|598.53|594.53|598.67|594.67|597.86|593.86|33
1615652130000|2021-03-13 16:15:30|598.54|594.54|599.41|595.41|599.49|595.49|597.98|593.98|35
1615652140000|2021-03-13 16:15:40|599.38|595.38|599.09|595.09|599.42|595.42|598.71|594.71|31
1615652150000|2021-03-13 16:15:50|599.14|595.14|599.19|595.19|599.21|595.21|598.71|594.71|37
1615652160000|2021-03-13 16:16:00|599.17|595.17|598.87|594.87|599.2|595.2|598.56|594.56|31
1615652170000|2021-03-13 16:16:10|598.86|594.86|598.77|594.77|598.88|594.88|598.76|594.76|25
1615652180000|2021-03-13 16:16:20|598.73|594.73|597.73|593.73|598.74|594.74|597.6|593.6|30
1615652190000|2021-03-13 16:16:30|597.72|593.72|596.72|592.72|597.72|593.72|596.53|592.53|34
1615652200000|2021-03-13 16:16:40|596.77|592.77|596.24|592.24|597.01|593.01|596.12|592.12|33
1615652210000|2021-03-13 16:16:50|596.22|592.22|595.36|591.36|596.35|592.35|595.36|591.36|38
1615652220000|2021-03-13 16:17:00|595.43|591.43|595.88|591.88|595.96|591.96|595.21|591.21|35
1615652230000|2021-03-13 16:17:10|595.72|591.72|596.54|592.54|596.6|592.6|595.72|591.72|32
1615652240000|2021-03-13 16:17:20|596.41|592.41|597.35|593.35|597.35|593.35|596.3|592.3|37
1615652250000|2021-03-13 16:17:30|597.33|593.33|597.08|593.08|597.48|593.48|597.05|593.05|35
1615652260000|2021-03-13 16:17:40|597.11|593.11|597.46|593.46|598.14|594.14|596.61|592.61|36
1615652270000|2021-03-13 16:17:50|597.67|593.67|598.05|594.05|598.43|594.43|597.64|593.64|31
1615652280000|2021-03-13 16:18:00|598.06|594.06|598.32|594.32|598.52|594.52|597.77|593.77|39
1615652290000|2021-03-13 16:18:10|598.01|594.01|596.97|592.97|598.17|594.17|596.97|592.97|34
1615652300000|2021-03-13 16:18:20|596.98|592.98|597.44|593.44|597.94|593.94|596.98|592.98|34
1615652310000|2021-03-13 16:18:30|597.41|593.41|597.26|593.26|597.77|593.77|597.26|593.26|35
1615652320000|2021-03-13 16:18:40|597.16|593.16|596.75|592.75|597.19|593.19|596.64|592.64|32
1615652330000|2021-03-13 16:18:50|596.73|592.73|596.83|592.83|596.95|592.95|595.92|591.92|32
1615652340000|2021-03-13 16:19:00|596.82|592.82|597.92|593.92|597.95|593.95|596.67|592.67|39
1615652350000|2021-03-13 16:19:10|597.69|593.69|597.33|593.33|598.39|594.39|597.05|593.05|37
1615652360000|2021-03-13 16:19:20|597.34|593.34|597.71|593.71|597.97|593.97|597.32|593.32|34
1615652370000|2021-03-13 16:19:30|597.74|593.74|597.83|593.83|598.04|594.04|597.57|593.57|28
1615652380000|2021-03-13 16:19:40|597.86|593.86|597.11|593.11|597.87|593.87|596.99|592.99|22
1615652390000|2021-03-13 16:19:50|597.12|593.12|596.99|592.99|597.16|593.16|596.8|592.8|26
1615652400000|2021-03-13 16:20:00|596.98|592.98|597.05|593.05|597.31|593.31|596.98|592.98|23
1615652410000|2021-03-13 16:20:10|597.08|593.08|596.7|592.7|597.12|593.12|596.61|592.61|25
1615652420000|2021-03-13 16:20:20|596.83|592.83|596.74|592.74|596.92|592.92|596.72|592.72|30
1615652430000|2021-03-13 16:20:30|596.78|592.78|595.96|591.96|596.78|592.78|595.96|591.96|35
1615652440000|2021-03-13 16:20:40|595.92|591.92|595.61|591.61|596|592|595.59|591.59|30
1615652450000|2021-03-13 16:20:50|595.69|591.69|595.05|591.05|595.69|591.69|594.49|590.49|32
1615652460000|2021-03-13 16:21:00|595.06|591.06|594.92|590.92|595.23|591.23|594.92|590.92|28
1615652470000|2021-03-13 16:21:10|594.83|590.83|594.93|590.93|595.18|591.18|594.83|590.83|34
1615652480000|2021-03-13 16:21:20|594.99|590.99|594.96|590.96|595.07|591.07|594.77|590.77|30
1615652490000|2021-03-13 16:21:30|595.01|591.01|595.06|591.06|595.14|591.14|594.96|590.96|35
1615652500000|2021-03-13 16:21:40|595.05|591.05|594.65|590.65|595.05|591.05|594.65|590.65|29
1615652510000|2021-03-13 16:21:50|594.59|590.59|594.03|590.03|594.59|590.59|594.03|590.03|29
1615652520000|2021-03-13 16:22:00|594.01|590.01|594.3|590.3|594.3|590.3|593.63|589.63|37
1615652530000|2021-03-13 16:22:10|594.24|590.24|593.64|589.64|594.24|590.24|593.64|589.64|29
1615652540000|2021-03-13 16:22:20|593.62|589.62|593.38|589.38|593.64|589.64|593.37|589.37|25
1615652550000|2021-03-13 16:22:30|593.4|589.4|593.05|589.05|593.72|589.72|593.05|589.05|30
1615652560000|2021-03-13 16:22:40|593|589|592.68|588.68|593.24|589.24|592.67|588.67|30
1615652570000|2021-03-13 16:22:50|592.69|588.69|592.79|588.79|592.9|588.9|592.69|588.69|26
1615652580000|2021-03-13 16:23:00|592.76|588.76|593.48|589.48|593.52|589.52|592.67|588.67|32
1615652590000|2021-03-13 16:23:10|593.51|589.51|593.38|589.38|593.66|589.66|593.38|589.38|30
1615652600000|2021-03-13 16:23:20|593.36|589.36|593.25|589.25|593.53|589.53|593.25|589.25|25
1615652610000|2021-03-13 16:23:30|593.24|589.24|593.18|589.18|593.24|589.24|593.1|589.1|19
1615652620000|2021-03-13 16:23:40|593.19|589.19|592.69|588.69|593.19|589.19|592.69|588.69|19
1615652630000|2021-03-13 16:23:50|592.68|588.68|592.68|588.68|592.77|588.77|592.66|588.66|29
1615652640000|2021-03-13 16:24:00|592.67|588.67|592.42|588.42|592.67|588.67|592.21|588.21|16
1615652650000|2021-03-13 16:24:10|592.45|588.45|592.82|588.82|592.86|588.86|592.45|588.45|32
1615652660000|2021-03-13 16:24:20|592.81|588.81|592.82|588.82|592.82|588.82|592.64|588.64|23
1615652670000|2021-03-13 16:24:30|592.8|588.8|593.08|589.08|593.1|589.1|592.75|588.75|23
1615652680000|2021-03-13 16:24:40|593.09|589.09|593.03|589.03|593.14|589.14|592.99|588.99|21
1615652690000|2021-03-13 16:24:50|593.04|589.04|592.58|588.58|593.04|589.04|592.48|588.48|33
1615652700000|2021-03-13 16:25:00|592.59|588.59|592.72|588.72|592.72|588.72|592.57|588.57|20
1615652710000|2021-03-13 16:25:10|592.71|588.71|592.6|588.6|592.71|588.71|592.46|588.46|19
1615652720000|2021-03-13 16:25:20|592.61|588.61|592.52|588.52|592.61|588.61|592.4|588.4|26
1615652730000|2021-03-13 16:25:30|592.56|588.56|592.37|588.37|592.71|588.71|592.37|588.37|27
1615652740000|2021-03-13 16:25:40|592.36|588.36|592.24|588.24|592.42|588.42|592.23|588.23|24
1615652750000|2021-03-13 16:25:50|592.26|588.26|592.2|588.2|592.26|588.26|592.13|588.13|19
1615652760000|2021-03-13 16:26:00|592.19|588.19|592.37|588.37|592.47|588.47|592.15|588.15|32
1615652770000|2021-03-13 16:26:10|592.32|588.32|592.26|588.26|592.34|588.34|592.15|588.15|29
1615652780000|2021-03-13 16:26:20|592.25|588.25|592.19|588.19|592.3|588.3|592.17|588.17|28
1615652790000|2021-03-13 16:26:30|592.18|588.18|592.18|588.18|592.21|588.21|592.13|588.13|21
1615652800000|2021-03-13 16:26:40|592.14|588.14|591.92|587.92|592.33|588.33|591.92|587.92|24
1615652810000|2021-03-13 16:26:50|591.73|587.73|591.57|587.57|591.82|587.82|591.43|587.43|36
1615652820000|2021-03-13 16:27:00|591.47|587.47|591.19|587.19|591.57|587.57|591.17|587.17|37
1615652830000|2021-03-13 16:27:10|591.24|587.24|591.28|587.28|591.32|587.32|591.03|587.03|36
1615652840000|2021-03-13 16:27:20|591.23|587.23|590.42|586.42|591.32|587.32|590.42|586.42|26
1615652850000|2021-03-13 16:27:30|590.46|586.46|590.58|586.58|590.61|586.61|590.2|586.2|28
1615652860000|2021-03-13 16:27:40|590.59|586.59|590.16|586.16|590.59|586.59|590.12|586.12|32
1615652870000|2021-03-13 16:27:50|590.28|586.28|590.34|586.34|590.34|586.34|590.12|586.12|22
1615652880000|2021-03-13 16:28:00|590.3|586.3|590.78|586.78|590.8|586.8|590.26|586.26|22
1615652890000|2021-03-13 16:28:10|590.77|586.77|590.7|586.7|590.77|586.77|590.7|586.7|14
1615652900000|2021-03-13 16:28:20|590.68|586.68|590.3|586.3|590.7|586.7|590.3|586.3|22
1615652910000|2021-03-13 16:28:30|590.32|586.32|590.27|586.27|590.33|586.33|590.19|586.19|21
1615652920000|2021-03-13 16:28:40|590.29|586.29|590.36|586.36|590.37|586.37|590.28|586.28|18
1615652930000|2021-03-13 16:28:50|590.35|586.35|590.97|586.97|590.97|586.97|590.33|586.33|25
1615652940000|2021-03-13 16:29:00|590.81|586.81|590.96|586.96|591.07|587.07|590.81|586.81|25
1615652950000|2021-03-13 16:29:10|591.01|587.01|591.34|587.34|591.4|587.4|590.98|586.98|27
1615652960000|2021-03-13 16:29:20|591.32|587.32|591.45|587.45|591.46|587.46|591.2|587.2|17
1615652970000|2021-03-13 16:29:30|591.44|587.44|591.43|587.43|591.48|587.48|591.37|587.37|23
1615652980000|2021-03-13 16:29:40|591.42|587.42|591.21|587.21|591.42|587.42|591.21|587.21|20
1615652990000|2021-03-13 16:29:50|591.23|587.23|590.69|586.69|591.23|587.23|590.6|586.6|26
1615653000000|2021-03-13 16:30:00|590.68|586.68|590.92|586.92|590.92|586.92|590.37|586.37|33
1615653010000|2021-03-13 16:30:10|590.95|586.95|590.63|586.63|590.98|586.98|590.63|586.63|29
1615653020000|2021-03-13 16:30:20|590.71|586.71|590.34|586.34|590.78|586.78|590.34|586.34|26
1615653030000|2021-03-13 16:30:30|590.39|586.39|590.22|586.22|590.39|586.39|590.17|586.17|30
1615653040000|2021-03-13 16:30:40|590.21|586.21|589.89|585.89|590.21|586.21|589.75|585.75|29
1615653050000|2021-03-13 16:30:50|589.82|585.82|589.82|585.82|589.9|585.9|589.75|585.75|28
1615653060000|2021-03-13 16:31:00|589.86|585.86|590.47|586.47|590.47|586.47|589.86|585.86|29
1615653070000|2021-03-13 16:31:10|590.46|586.46|590.08|586.08|590.46|586.46|590.08|586.08|32
1615653080000|2021-03-13 16:31:20|590.09|586.09|589.88|585.88|590.27|586.27|589.88|585.88|27
1615653090000|2021-03-13 16:31:30|589.69|585.69|588.86|584.86|589.69|585.69|588.86|584.86|27
1615653100000|2021-03-13 16:31:40|588.77|584.77|588.26|584.26|588.77|584.77|588.26|584.26|28
1615653110000|2021-03-13 16:31:50|588.24|584.24|588.41|584.41|588.46|584.46|588.24|584.24|28
1615653120000|2021-03-13 16:32:00|588.38|584.38|588.3|584.3|588.38|584.38|588.08|584.08|22
1615653130000|2021-03-13 16:32:10|588.31|584.31|588.65|584.65|588.75|584.75|588.31|584.31|29
1615653140000|2021-03-13 16:32:20|588.62|584.62|588.58|584.58|588.66|584.66|588.55|584.55|28
1615653150000|2021-03-13 16:32:30|588.57|584.57|588.48|584.48|588.63|584.63|588.42|584.42|30
1615653160000|2021-03-13 16:32:40|588.46|584.46|588.4|584.4|588.46|584.46|588.28|584.28|22
1615653170000|2021-03-13 16:32:50|588.39|584.39|588.39|584.39|588.39|584.39|588.36|584.36|16
1615653180000|2021-03-13 16:33:00|588.38|584.38|588.66|584.66|588.69|584.69|588.38|584.38|21
1615653190000|2021-03-13 16:33:10|588.65|584.65|590.02|586.02|590.62|586.62|588.65|584.65|36
1615653200000|2021-03-13 16:33:20|589.99|585.99|589.55|585.55|590.03|586.03|589.47|585.47|30
1615653210000|2021-03-13 16:33:30|589.57|585.57|590.31|586.31|590.31|586.31|589.56|585.56|28
1615653220000|2021-03-13 16:33:40|590.33|586.33|590.25|586.25|590.39|586.39|590.05|586.05|26
1615653230000|2021-03-13 16:33:50|590.24|586.24|590.5|586.5|590.5|586.5|590.12|586.12|30
1615653240000|2021-03-13 16:34:00|590.48|586.48|590.66|586.66|590.89|586.89|590.46|586.46|27
1615653250000|2021-03-13 16:34:10|590.64|586.64|591.05|587.05|591.05|587.05|590.64|586.64|29
1615653260000|2021-03-13 16:34:20|591.07|587.07|591.51|587.51|591.56|587.56|591.07|587.07|30
1615653270000|2021-03-13 16:34:30|591.47|587.47|591.33|587.33|591.54|587.54|591.19|587.19|25
1615653280000|2021-03-13 16:34:40|591.32|587.32|591.3|587.3|591.4|587.4|591.01|587.01|32
1615653290000|2021-03-13 16:34:50|591.29|587.29|592.07|588.07|592.29|588.29|591.29|587.29|32
1615653300000|2021-03-13 16:35:00|592.09|588.09|592.27|588.27|592.54|588.54|591.96|587.96|31
1615653310000|2021-03-13 16:35:10|592.29|588.29|592.21|588.21|592.45|588.45|591.86|587.86|25
1615653320000|2021-03-13 16:35:20|592.54|588.54|591.99|587.99|592.54|588.54|591.95|587.95|22
1615653330000|2021-03-13 16:35:30|591.98|587.98|592.05|588.05|592.09|588.09|591.81|587.81|24
1615653340000|2021-03-13 16:35:40|592.06|588.06|591.98|587.98|592.06|588.06|591.97|587.97|10
1615653350000|2021-03-13 16:35:50|592.01|588.01|591.17|587.17|592.03|588.03|591.08|587.08|27
1615653360000|2021-03-13 16:36:00|591.13|587.13|590.89|586.89|591.51|587.51|590.87|586.87|30
1615653370000|2021-03-13 16:36:10|590.9|586.9|590.67|586.67|590.94|586.94|590.6|586.6|20
1615653380000|2021-03-13 16:36:20|590.69|586.69|590.45|586.45|590.69|586.69|590.26|586.26|23
1615653390000|2021-03-13 16:36:30|590.46|586.46|590.61|586.61|590.68|586.68|590.43|586.43|30
1615653400000|2021-03-13 16:36:40|590.63|586.63|590.98|586.98|590.98|586.98|590.63|586.63|24
1615653410000|2021-03-13 16:36:50|591.09|587.09|591.53|587.53|591.59|587.59|591.07|587.07|22
1615653420000|2021-03-13 16:37:00|591.58|587.58|592.53|588.53|592.62|588.62|591.53|587.53|34
1615653430000|2021-03-13 16:37:10|592.52|588.52|592.18|588.18|592.53|588.53|592.18|588.18|29
1615653440000|2021-03-13 16:37:20|592.02|588.02|591.82|587.82|592.02|588.02|591.75|587.75|22
1615653450000|2021-03-13 16:37:30|591.93|587.93|591.92|587.92|592.07|588.07|591.88|587.88|22
1615653460000|2021-03-13 16:37:40|591.94|587.94|591.78|587.78|591.98|587.98|591.76|587.76|16
1615653470000|2021-03-13 16:37:50|591.77|587.77|591.68|587.68|591.82|587.82|591.68|587.68|24
1615653480000|2021-03-13 16:38:00|591.65|587.65|591.37|587.37|591.68|587.68|591.35|587.35|25
1615653490000|2021-03-13 16:38:10|591.31|587.31|590.88|586.88|591.32|587.32|590.84|586.84|23
1615653500000|2021-03-13 16:38:20|590.91|586.91|591.14|587.14|591.18|587.18|590.88|586.88|28
1615653510000|2021-03-13 16:38:30|591.15|587.15|591.21|587.21|591.31|587.31|590.98|586.98|26
1615653520000|2021-03-13 16:38:40|591.23|587.23|591.66|587.66|591.7|587.7|591.23|587.23|22
1615653530000|2021-03-13 16:38:50|591.67|587.67|591.51|587.51|591.72|587.72|591.51|587.51|25
1615653540000|2021-03-13 16:39:00|591.38|587.38|591.22|587.22|591.39|587.39|591.13|587.13|24
1615653550000|2021-03-13 16:39:10|591.21|587.21|591.35|587.35|591.35|587.35|591.21|587.21|13
1615653560000|2021-03-13 16:39:20|591.42|587.42|591.72|587.72|591.73|587.73|591.42|587.42|21
1615653570000|2021-03-13 16:39:30|591.7|587.7|591.62|587.62|591.7|587.7|591.38|587.38|31
1615653580000|2021-03-13 16:39:40|591.58|587.58|591.81|587.81|591.81|587.81|591.55|587.55|27
1615653590000|2021-03-13 16:39:50|591.8|587.8|591.73|587.73|591.8|587.8|591.61|587.61|17
1615653600000|2021-03-13 16:40:00|591.72|587.72|591.73|587.73|591.73|587.73|591.72|587.72|2
1615653610000|2021-03-13 16:40:10|591.72|587.72|591.69|587.69|591.73|587.73|591.63|587.63|11
1615653620000|2021-03-13 16:40:20|591.67|587.67|591.7|587.7|591.79|587.79|591.67|587.67|27
1615653630000|2021-03-13 16:40:30|591.69|587.69|591.78|587.78|591.79|587.79|591.69|587.69|16
1615653640000|2021-03-13 16:40:40|591.91|587.91|592.55|588.55|592.83|588.83|591.91|587.91|30
1615653650000|2021-03-13 16:40:50|592.64|588.64|592.82|588.82|592.82|588.82|592.46|588.46|29
1615653660000|2021-03-13 16:41:00|592.87|588.87|593.3|589.3|593.31|589.31|592.47|588.47|32
1615653670000|2021-03-13 16:41:10|593.29|589.29|593.62|589.62|593.74|589.74|593.29|589.29|26
1615653680000|2021-03-13 16:41:20|593.61|589.61|593.4|589.4|593.76|589.76|593.2|589.2|32
1615653690000|2021-03-13 16:41:30|593.36|589.36|593.36|589.36|593.56|589.56|593.33|589.33|26
1615653700000|2021-03-13 16:41:40|593.35|589.35|593.63|589.63|593.68|589.68|593.27|589.27|21
1615653710000|2021-03-13 16:41:50|593.62|589.62|593.68|589.68|593.68|589.68|593.38|589.38|19
1615653720000|2021-03-13 16:42:00|593.67|589.67|593.7|589.7|593.7|589.7|593.66|589.66|8
1615653730000|2021-03-13 16:42:10|593.76|589.76|594.6|590.6|594.72|590.72|593.76|589.76|26
1615653740000|2021-03-13 16:42:20|594.59|590.59|594.28|590.28|594.59|590.59|594.09|590.09|35
1615653750000|2021-03-13 16:42:30|594.27|590.27|594.06|590.06|594.27|590.27|593.86|589.86|23
1615653760000|2021-03-13 16:42:40|593.93|589.93|594.02|590.02|594.1|590.1|593.88|589.88|24
1615653770000|2021-03-13 16:42:50|594.03|590.03|594.56|590.56|594.61|590.61|594.03|590.03|26
1615653780000|2021-03-13 16:43:00|594.6|590.6|594.15|590.15|594.6|590.6|594.13|590.13|31
1615653790000|2021-03-13 16:43:10|594.11|590.11|593.01|589.01|594.11|590.11|593.01|589.01|33
1615653800000|2021-03-13 16:43:20|592.96|588.96|592.91|588.91|593.14|589.14|592.67|588.67|27
1615653810000|2021-03-13 16:43:30|592.94|588.94|593.08|589.08|593.2|589.2|592.94|588.94|27
1615653820000|2021-03-13 16:43:40|593.11|589.11|592.96|588.96|593.17|589.17|592.96|588.96|27
1615653830000|2021-03-13 16:43:50|592.97|588.97|592.82|588.82|593.07|589.07|592.79|588.79|24
1615653840000|2021-03-13 16:44:00|592.81|588.81|593.34|589.34|593.34|589.34|592.81|588.81|25
1615653850000|2021-03-13 16:44:10|593.33|589.33|593.58|589.58|593.76|589.76|593.3|589.3|31
1615653860000|2021-03-13 16:44:20|593.59|589.59|593.2|589.2|593.66|589.66|593.19|589.19|28
1615653870000|2021-03-13 16:44:30|593.22|589.22|593.36|589.36|593.44|589.44|593.22|589.22|24
1615653880000|2021-03-13 16:44:40|593.35|589.35|593.26|589.26|593.35|589.35|593.26|589.26|23
1615653890000|2021-03-13 16:44:50|593.27|589.27|593.25|589.25|593.29|589.29|593.21|589.21|21
1615653900000|2021-03-13 16:45:00|593.24|589.24|593.61|589.61|593.62|589.62|593.21|589.21|28
1615653910000|2021-03-13 16:45:10|593.69|589.69|594.06|590.06|594.08|590.08|593.59|589.59|30
1615653920000|2021-03-13 16:45:20|594.08|590.08|594.02|590.02|594.11|590.11|593.73|589.73|26
1615653930000|2021-03-13 16:45:30|594.03|590.03|593.84|589.84|594.14|590.14|593.82|589.82|28
1615653940000|2021-03-13 16:45:40|593.89|589.89|593.85|589.85|593.89|589.89|593.56|589.56|31
1615653950000|2021-03-13 16:45:50|593.86|589.86|594.66|590.66|594.66|590.66|593.82|589.82|34
1615653960000|2021-03-13 16:46:00|594.8|590.8|595.04|591.04|595.04|591.04|594.51|590.51|29
1615653970000|2021-03-13 16:46:10|595.03|591.03|596.1|592.1|596.1|592.1|594.96|590.96|30
1615653980000|2021-03-13 16:46:20|596.08|592.08|597.49|593.49|597.56|593.56|596.08|592.08|35
1615653990000|2021-03-13 16:46:30|597.65|593.65|597.15|593.15|597.74|593.74|596.97|592.97|28
1615654000000|2021-03-13 16:46:40|597|593|596.89|592.89|597.09|593.09|596.86|592.86|25
1615654010000|2021-03-13 16:46:50|596.9|592.9|597.13|593.13|597.13|593.13|596.61|592.61|31
1615654020000|2021-03-13 16:47:00|597.15|593.15|597.07|593.07|597.15|593.15|596.67|592.67|38
1615654030000|2021-03-13 16:47:10|597.08|593.08|596.75|592.75|597.12|593.12|596.75|592.75|28
1615654040000|2021-03-13 16:47:20|596.84|592.84|596.49|592.49|596.89|592.89|596.29|592.29|34
1615654050000|2021-03-13 16:47:30|596.51|592.51|596.68|592.68|596.84|592.84|596.36|592.36|33
1615654060000|2021-03-13 16:47:40|596.7|592.7|596.62|592.62|596.88|592.88|596.57|592.57|25
1615654070000|2021-03-13 16:47:50|596.63|592.63|596.28|592.28|596.69|592.69|596.2|592.2|35
1615654080000|2021-03-13 16:48:00|596.33|592.33|596.22|592.22|596.69|592.69|596.22|592.22|32
1615654090000|2021-03-13 16:48:10|596.25|592.25|596.04|592.04|596.33|592.33|596|592|36
1615654100000|2021-03-13 16:48:20|596.01|592.01|596.4|592.4|596.4|592.4|595.95|591.95|27
1615654110000|2021-03-13 16:48:30|596.3|592.3|596.07|592.07|596.3|592.3|596.04|592.04|26
1615654120000|2021-03-13 16:48:40|596.05|592.05|595.78|591.78|596.05|592.05|595.73|591.73|28
1615654130000|2021-03-13 16:48:50|595.79|591.79|595.85|591.85|595.89|591.89|595.75|591.75|28
1615654140000|2021-03-13 16:49:00|595.86|591.86|595.87|591.87|595.93|591.93|595.76|591.76|22
1615654150000|2021-03-13 16:49:10|595.89|591.89|595.66|591.66|595.89|591.89|595.57|591.57|21
1615654160000|2021-03-13 16:49:20|595.67|591.67|595.5|591.5|595.67|591.67|595.46|591.46|13
1615654170000|2021-03-13 16:49:30|595.46|591.46|595.67|591.67|595.7|591.7|595.46|591.46|26
1615654180000|2021-03-13 16:49:40|595.76|591.76|595.83|591.83|595.88|591.88|595.73|591.73|22
1615654190000|2021-03-13 16:49:50|595.86|591.86|596.73|592.73|596.76|592.76|595.84|591.84|34
1615654200000|2021-03-13 16:50:00|596.91|592.91|596.89|592.89|597.28|593.28|596.68|592.68|32
1615654210000|2021-03-13 16:50:10|596.97|592.97|596.89|592.89|597.1|593.1|596.89|592.89|28
1615654220000|2021-03-13 16:50:20|596.9|592.9|596.12|592.12|596.9|592.9|595.96|591.96|31
1615654230000|2021-03-13 16:50:30|596.14|592.14|596.26|592.26|596.28|592.28|595.85|591.85|34
1615654240000|2021-03-13 16:50:40|596.24|592.24|595.88|591.88|596.32|592.32|595.88|591.88|26
1615654250000|2021-03-13 16:50:50|595.78|591.78|595.04|591.04|595.78|591.78|595.04|591.04|29
1615654260000|2021-03-13 16:51:00|595.05|591.05|595.63|591.63|595.63|591.63|595.05|591.05|31
1615654270000|2021-03-13 16:51:10|595.65|591.65|595.67|591.67|596.19|592.19|595.55|591.55|32
1615654280000|2021-03-13 16:51:20|595.69|591.69|595.29|591.29|595.76|591.76|595.29|591.29|26
1615654290000|2021-03-13 16:51:30|595.3|591.3|595.5|591.5|595.53|591.53|595.3|591.3|28
1615654300000|2021-03-13 16:51:40|595.47|591.47|595.58|591.58|595.75|591.75|595.47|591.47|30
1615654310000|2021-03-13 16:51:50|595.57|591.57|595.9|591.9|595.9|591.9|595.47|591.47|19
1615654320000|2021-03-13 16:52:00|595.92|591.92|595.96|591.96|596.17|592.17|595.76|591.76|29
1615654330000|2021-03-13 16:52:10|596.03|592.03|596.23|592.23|596.33|592.33|595.73|591.73|29
1615654340000|2021-03-13 16:52:20|596.22|592.22|596.52|592.52|596.52|592.52|596.12|592.12|24
1615654350000|2021-03-13 16:52:30|596.49|592.49|597.12|593.12|597.16|593.16|596.49|592.49|25
1615654360000|2021-03-13 16:52:40|597.1|593.1|596.91|592.91|597.3|593.3|596.6|592.6|21
1615654370000|2021-03-13 16:52:50|596.96|592.96|596.96|592.96|596.96|592.96|596.59|592.59|36
1615654380000|2021-03-13 16:53:00|596.97|592.97|595.78|591.78|597.48|593.48|595.78|591.78|34
1615654390000|2021-03-13 16:53:10|595.72|591.72|594.25|590.25|595.75|591.75|594.22|590.22|37
1615654400000|2021-03-13 16:53:20|594.19|590.19|594.9|590.9|594.91|590.91|594.19|590.19|36
1615654410000|2021-03-13 16:53:30|594.91|590.91|595.67|591.67|595.67|591.67|594.7|590.7|34
1615654420000|2021-03-13 16:53:40|595.74|591.74|595.51|591.51|595.99|591.99|595.2|591.2|35
1615654430000|2021-03-13 16:53:50|595.57|591.57|594.85|590.85|595.57|591.57|594.8|590.8|35
1615654440000|2021-03-13 16:54:00|594.86|590.86|594.64|590.64|595.01|591.01|594.6|590.6|26
1615654450000|2021-03-13 16:54:10|594.72|590.72|594.21|590.21|594.78|590.78|594.07|590.07|34
1615654460000|2021-03-13 16:54:20|594.22|590.22|594.12|590.12|594.32|590.32|593.8|589.8|19
1615654470000|2021-03-13 16:54:30|594.34|590.34|594.63|590.63|594.63|590.63|594.13|590.13|35
1615654480000|2021-03-13 16:54:40|594.66|590.66|594.24|590.24|594.67|590.67|594.17|590.17|30
1615654490000|2021-03-13 16:54:50|594.22|590.22|594.43|590.43|594.56|590.56|594.14|590.14|30
1615654500000|2021-03-13 16:55:00|594.44|590.44|593.98|589.98|594.44|590.44|593.63|589.63|26
1615654510000|2021-03-13 16:55:10|593.99|589.99|594.19|590.19|594.25|590.25|593.76|589.76|28
1615654520000|2021-03-13 16:55:20|594.2|590.2|594.58|590.58|594.79|590.79|594.12|590.12|28
1615654530000|2021-03-13 16:55:30|594.38|590.38|594.32|590.32|594.55|590.55|594.26|590.26|21
1615654540000|2021-03-13 16:55:40|594.31|590.31|594.44|590.44|594.45|590.45|594.22|590.22|25
1615654550000|2021-03-13 16:55:50|594.43|590.43|594.4|590.4|594.59|590.59|594.22|590.22|28
1615654560000|2021-03-13 16:56:00|594.43|590.43|594.38|590.38|594.43|590.43|594.23|590.23|24
1615654570000|2021-03-13 16:56:10|594.4|590.4|594.62|590.62|594.62|590.62|594.4|590.4|26
1615654580000|2021-03-13 16:56:20|594.63|590.63|594.93|590.93|594.93|590.93|594.63|590.63|29
1615654590000|2021-03-13 16:56:30|595.11|591.11|595.42|591.42|595.46|591.46|595.08|591.08|25
1615654600000|2021-03-13 16:56:40|595.01|591.01|595.08|591.08|595.3|591.3|594.9|590.9|29
1615654610000|2021-03-13 16:56:50|595.09|591.09|594.48|590.48|595.16|591.16|594.48|590.48|34
1615654620000|2021-03-13 16:57:00|594.55|590.55|594.52|590.52|594.57|590.57|594.25|590.25|33
1615654630000|2021-03-13 16:57:10|594.54|590.54|594.7|590.7|594.71|590.71|594.52|590.52|27
1615654640000|2021-03-13 16:57:20|594.68|590.68|594.49|590.49|594.71|590.71|594.34|590.34|20
1615654650000|2021-03-13 16:57:30|594.48|590.48|594.18|590.18|594.5|590.5|594.18|590.18|22
1615654660000|2021-03-13 16:57:40|594.15|590.15|593.76|589.76|594.25|590.25|593.76|589.76|31
1615654670000|2021-03-13 16:57:50|593.77|589.77|594.57|590.57|594.6|590.6|593.77|589.77|32
1615654680000|2021-03-13 16:58:00|594.49|590.49|594.62|590.62|594.64|590.64|594.26|590.26|30
1615654690000|2021-03-13 16:58:10|594.61|590.61|595.01|591.01|595.07|591.07|594.57|590.57|28
1615654700000|2021-03-13 16:58:20|594.98|590.98|595.15|591.15|595.23|591.23|594.95|590.95|23
1615654710000|2021-03-13 16:58:30|595.16|591.16|595.26|591.26|595.26|591.26|594.92|590.92|17
1615654720000|2021-03-13 16:58:40|595.25|591.25|594.79|590.79|595.25|591.25|594.74|590.74|15
1615654730000|2021-03-13 16:58:50|594.81|590.81|594.78|590.78|595.06|591.06|594.74|590.74|28
1615654740000|2021-03-13 16:59:00|594.79|590.79|594.53|590.53|594.88|590.88|594.53|590.53|27
1615654750000|2021-03-13 16:59:10|594.52|590.52|593.72|589.72|594.53|590.53|593.7|589.7|28
1615654760000|2021-03-13 16:59:20|593.73|589.73|593.95|589.95|594.11|590.11|593.67|589.67|25
1615654770000|2021-03-13 16:59:30|593.94|589.94|593.96|589.96|593.99|589.99|593.88|589.88|21
1615654780000|2021-03-13 16:59:40|593.89|589.89|593.76|589.76|593.99|589.99|593.63|589.63|27
1615654790000|2021-03-13 16:59:50|593.73|589.73|593.73|589.73|593.86|589.86|593.61|589.61|22
1615654800000|2021-03-13 17:00:00|593.74|589.74|593.93|589.93|593.93|589.93|593.61|589.61|29
1615654810000|2021-03-13 17:00:10|593.95|589.95|594.29|590.29|594.29|590.29|593.95|589.95|29
1615654820000|2021-03-13 17:00:20|594.32|590.32|595.06|591.06|595.07|591.07|594.32|590.32|32
1615654830000|2021-03-13 17:00:30|595.04|591.04|595.11|591.11|595.14|591.14|594.85|590.85|22
1615654840000|2021-03-13 17:00:40|595.1|591.1|595.22|591.22|595.28|591.28|594.88|590.88|30
1615654850000|2021-03-13 17:00:50|595.25|591.25|595.13|591.13|595.51|591.51|595.08|591.08|28
1615654860000|2021-03-13 17:01:00|595.12|591.12|595.34|591.34|595.34|591.34|595.11|591.11|22
1615654870000|2021-03-13 17:01:10|595.26|591.26|594.88|590.88|595.26|591.26|594.84|590.84|33
1615654880000|2021-03-13 17:01:20|594.75|590.75|595.01|591.01|595.14|591.14|594.61|590.61|31
1615654890000|2021-03-13 17:01:30|595|591|595.01|591.01|595.02|591.02|594.82|590.82|28
1615654900000|2021-03-13 17:01:40|595.02|591.02|595|591|595.03|591.03|594.81|590.81|22
1615654910000|2021-03-13 17:01:50|594.99|590.99|594.85|590.85|595.16|591.16|594.81|590.81|23
1615654920000|2021-03-13 17:02:00|594.84|590.84|594.85|590.85|595.02|591.02|594.84|590.84|23
1615654930000|2021-03-13 17:02:10|594.86|590.86|595.02|591.02|595.02|591.02|594.85|590.85|13
1615654940000|2021-03-13 17:02:20|594.97|590.97|595.24|591.24|595.31|591.31|594.97|590.97|20
1615654950000|2021-03-13 17:02:30|595.31|591.31|595.17|591.17|595.36|591.36|594.99|590.99|26
1615654960000|2021-03-13 17:02:40|595.2|591.2|595.34|591.34|595.51|591.51|595.19|591.19|22
1615654970000|2021-03-13 17:02:50|595.35|591.35|594.85|590.85|595.35|591.35|594.85|590.85|24
1615654980000|2021-03-13 17:03:00|594.84|590.84|594.67|590.67|594.84|590.84|594.5|590.5|28
1615654990000|2021-03-13 17:03:10|594.6|590.6|594.38|590.38|594.64|590.64|594.38|590.38|23
1615655000000|2021-03-13 17:03:20|594.37|590.37|594.63|590.63|594.74|590.74|594.37|590.37|22
1615655010000|2021-03-13 17:03:30|594.64|590.64|594.64|590.64|594.82|590.82|594.46|590.46|27
1615655020000|2021-03-13 17:03:40|594.52|590.52|594.36|590.36|594.57|590.57|594.36|590.36|12
1615655030000|2021-03-13 17:03:50|594.38|590.38|594.18|590.18|594.38|590.38|594.12|590.12|28
1615655040000|2021-03-13 17:04:00|594.28|590.28|594.39|590.39|594.43|590.43|594.2|590.2|17
1615655050000|2021-03-13 17:04:10|594.4|590.4|594.47|590.47|594.58|590.58|594.39|590.39|19
1615655060000|2021-03-13 17:04:20|594.48|590.48|594.42|590.42|594.5|590.5|594.41|590.41|18
1615655070000|2021-03-13 17:04:30|594.41|590.41|594.4|590.4|594.45|590.45|594.37|590.37|21
1615655080000|2021-03-13 17:04:40|594.39|590.39|594.49|590.49|594.57|590.57|594.39|590.39|21
1615655090000|2021-03-13 17:04:50|594.39|590.39|594.56|590.56|594.67|590.67|594.37|590.37|26
1615655100000|2021-03-13 17:05:00|594.55|590.55|594.51|590.51|594.56|590.56|594.51|590.51|13
1615655110000|2021-03-13 17:05:10|594.48|590.48|594.24|590.24|594.48|590.48|594.24|590.24|18
1615655120000|2021-03-13 17:05:20|594.22|590.22|594.05|590.05|594.22|590.22|593.91|589.91|17
1615655130000|2021-03-13 17:05:30|594.06|590.06|594.97|590.97|594.99|590.99|594.06|590.06|23
1615655140000|2021-03-13 17:05:40|594.94|590.94|594.86|590.86|594.94|590.94|594.78|590.78|22
1615655150000|2021-03-13 17:05:50|594.87|590.87|594.83|590.83|594.89|590.89|594.77|590.77|21
1615655160000|2021-03-13 17:06:00|594.79|590.79|594.7|590.7|594.79|590.79|594.66|590.66|26
1615655170000|2021-03-13 17:06:10|594.69|590.69|594.58|590.58|594.7|590.7|594.55|590.55|20
1615655180000|2021-03-13 17:06:20|594.57|590.57|594.56|590.56|594.63|590.63|594.38|590.38|28
1615655190000|2021-03-13 17:06:30|594.55|590.55|594.61|590.61|594.73|590.73|594.55|590.55|20
1615655200000|2021-03-13 17:06:40|594.53|590.53|594.22|590.22|594.72|590.72|594.22|590.22|31
1615655210000|2021-03-13 17:06:50|594.17|590.17|594.23|590.23|594.4|590.4|594.09|590.09|31
1615655220000|2021-03-13 17:07:00|594.22|590.22|593.97|589.97|594.3|590.3|593.96|589.96|25
1615655230000|2021-03-13 17:07:10|594.2|590.2|593.95|589.95|594.28|590.28|593.91|589.91|30
1615655240000|2021-03-13 17:07:20|593.96|589.96|593.89|589.89|594.06|590.06|593.86|589.86|27
1615655250000|2021-03-13 17:07:30|593.9|589.9|593.89|589.89|593.94|589.94|593.86|589.86|16
1615655260000|2021-03-13 17:07:40|593.88|589.88|593.89|589.89|593.95|589.95|593.73|589.73|22
1615655270000|2021-03-13 17:07:50|593.9|589.9|593.82|589.82|593.93|589.93|593.73|589.73|27
1615655280000|2021-03-13 17:08:00|593.87|589.87|594.45|590.45|594.49|590.49|593.87|589.87|20
1615655290000|2021-03-13 17:08:10|594.44|590.44|594.49|590.49|594.61|590.61|594.34|590.34|24
1615655300000|2021-03-13 17:08:20|594.48|590.48|594.74|590.74|594.75|590.75|594.46|590.46|17
1615655310000|2021-03-13 17:08:30|594.73|590.73|594.69|590.69|594.81|590.81|594.69|590.69|19
1615655320000|2021-03-13 17:08:40|594.61|590.61|594.69|590.69|594.8|590.8|594.61|590.61|15
1615655330000|2021-03-13 17:08:50|594.68|590.68|594.62|590.62|594.73|590.73|594.45|590.45|22
1615655340000|2021-03-13 17:09:00|594.63|590.63|594.6|590.6|594.68|590.68|594.57|590.57|17
1615655350000|2021-03-13 17:09:10|594.69|590.69|595.14|591.14|595.32|591.32|594.69|590.69|33
1615655360000|2021-03-13 17:09:20|595.18|591.18|594.82|590.82|595.2|591.2|594.82|590.82|16
1615655370000|2021-03-13 17:09:30|594.83|590.83|594.8|590.8|594.93|590.93|594.78|590.78|21
1615655380000|2021-03-13 17:09:40|594.81|590.81|595.13|591.13|595.15|591.15|594.81|590.81|22
1615655390000|2021-03-13 17:09:50|595.05|591.05|595.3|591.3|595.36|591.36|595.04|591.04|21
1615655400000|2021-03-13 17:10:00|595.36|591.36|595.24|591.24|595.36|591.36|595.03|591.03|33
1615655410000|2021-03-13 17:10:10|595.31|591.31|595.23|591.23|595.34|591.34|595.19|591.19|29
1615655420000|2021-03-13 17:10:20|595.37|591.37|595.49|591.49|595.58|591.58|595.32|591.32|24
1615655430000|2021-03-13 17:10:30|595.43|591.43|595.79|591.79|595.81|591.81|595.43|591.43|26
1615655440000|2021-03-13 17:10:40|595.8|591.8|595.92|591.92|596.17|592.17|595.61|591.61|25
1615655450000|2021-03-13 17:10:50|595.93|591.93|596.2|592.2|596.21|592.21|595.91|591.91|26
1615655460000|2021-03-13 17:11:00|596.19|592.19|596.07|592.07|596.19|592.19|595.61|591.61|20
1615655470000|2021-03-13 17:11:10|596.21|592.21|596.6|592.6|596.61|592.61|596.17|592.17|23
1615655480000|2021-03-13 17:11:20|596.56|592.56|596.19|592.19|596.56|592.56|596.19|592.19|16
1615655490000|2021-03-13 17:11:30|596.18|592.18|596.13|592.13|596.4|592.4|596.08|592.08|24
1615655500000|2021-03-13 17:11:40|596.12|592.12|595.95|591.95|596.3|592.3|595.94|591.94|26
1615655510000|2021-03-13 17:11:50|595.93|591.93|595.45|591.45|595.94|591.94|595.45|591.45|20
1615655520000|2021-03-13 17:12:00|595.48|591.48|595.42|591.42|595.6|591.6|595.42|591.42|18
1615655530000|2021-03-13 17:12:10|595.41|591.41|595.63|591.63|595.75|591.75|595.32|591.32|25
1615655540000|2021-03-13 17:12:20|595.65|591.65|595.61|591.61|595.65|591.65|595.58|591.58|11
1615655550000|2021-03-13 17:12:30|595.62|591.62|595.14|591.14|595.91|591.91|595.14|591.14|35
1615655560000|2021-03-13 17:12:40|595.2|591.2|595.16|591.16|595.3|591.3|595.15|591.15|20
1615655570000|2021-03-13 17:12:50|595.19|591.19|595.33|591.33|595.37|591.37|595.18|591.18|27
1615655580000|2021-03-13 17:13:00|595.31|591.31|595.46|591.46|595.47|591.47|595.29|591.29|20
1615655590000|2021-03-13 17:13:10|595.58|591.58|595.74|591.74|595.76|591.76|595.5|591.5|27
1615655600000|2021-03-13 17:13:20|595.73|591.73|595.73|591.73|595.75|591.75|595.7|591.7|16
1615655610000|2021-03-13 17:13:30|595.74|591.74|595.71|591.71|595.74|591.74|595.7|591.7|20
1615655620000|2021-03-13 17:13:40|595.7|591.7|596.14|592.14|596.14|592.14|595.69|591.69|22
1615655630000|2021-03-13 17:13:50|596.12|592.12|595.9|591.9|596.12|592.12|595.9|591.9|25
1615655640000|2021-03-13 17:14:00|595.93|591.93|595.97|591.97|596.05|592.05|595.93|591.93|18
1615655650000|2021-03-13 17:14:10|595.96|591.96|595.91|591.91|595.98|591.98|595.91|591.91|14
1615655660000|2021-03-13 17:14:20|595.89|591.89|596.22|592.22|596.24|592.24|595.89|591.89|17
1615655670000|2021-03-13 17:14:30|596.24|592.24|595.76|591.76|596.24|592.24|595.76|591.76|25
1615655680000|2021-03-13 17:14:40|595.74|591.74|595.19|591.19|595.74|591.74|595.12|591.12|25
1615655690000|2021-03-13 17:14:50|595.23|591.23|594.18|590.18|595.23|591.23|594.14|590.14|35
1615655700000|2021-03-13 17:15:00|594.19|590.19|594.28|590.28|594.38|590.38|593.98|589.98|34
1615655710000|2021-03-13 17:15:10|594.1|590.1|594.39|590.39|594.51|590.51|594.1|590.1|24
1615655720000|2021-03-13 17:15:20|594.35|590.35|594.34|590.34|594.61|590.61|594.29|590.29|29
1615655730000|2021-03-13 17:15:30|594.35|590.35|594.33|590.33|594.39|590.39|594.3|590.3|18
1615655740000|2021-03-13 17:15:40|594.34|590.34|593.77|589.77|594.34|590.34|593.61|589.61|32
1615655750000|2021-03-13 17:15:50|593.76|589.76|593.34|589.34|593.76|589.76|593.27|589.27|31
1615655760000|2021-03-13 17:16:00|593.35|589.35|593.14|589.14|593.45|589.45|593.14|589.14|26
1615655770000|2021-03-13 17:16:10|593.22|589.22|593.21|589.21|593.34|589.34|593.11|589.11|23
1615655780000|2021-03-13 17:16:20|593.22|589.22|593.15|589.15|593.27|589.27|593.12|589.12|24
1615655790000|2021-03-13 17:16:30|593.14|589.14|593.08|589.08|593.16|589.16|593.07|589.07|23
1615655800000|2021-03-13 17:16:40|593.09|589.09|593.13|589.13|593.2|589.2|593.06|589.06|26
1615655810000|2021-03-13 17:16:50|593.12|589.12|593.34|589.34|593.36|589.36|593.12|589.12|24
1615655820000|2021-03-13 17:17:00|593.35|589.35|593.66|589.66|594.04|590.04|593.35|589.35|32
1615655830000|2021-03-13 17:17:10|593.65|589.65|593.16|589.16|593.65|589.65|593.11|589.11|27
1615655840000|2021-03-13 17:17:20|593.17|589.17|593.25|589.25|593.42|589.42|593.17|589.17|29
1615655850000|2021-03-13 17:17:30|593.26|589.26|592.88|588.88|593.26|589.26|592.85|588.85|23
1615655860000|2021-03-13 17:17:40|592.86|588.86|593.28|589.28|593.28|589.28|592.85|588.85|28
1615655870000|2021-03-13 17:17:50|593.29|589.29|593.09|589.09|593.29|589.29|592.91|588.91|29
1615655880000|2021-03-13 17:18:00|593.08|589.08|593.55|589.55|593.55|589.55|593.08|589.08|18
1615655890000|2021-03-13 17:18:10|593.54|589.54|593.43|589.43|593.7|589.7|593.4|589.4|24
1615655900000|2021-03-13 17:18:20|593.44|589.44|593.29|589.29|593.51|589.51|593.2|589.2|30
1615655910000|2021-03-13 17:18:30|593.28|589.28|592.81|588.81|593.29|589.29|592.81|588.81|32
1615655920000|2021-03-13 17:18:40|592.83|588.83|592.6|588.6|592.84|588.84|592.56|588.56|26
1615655930000|2021-03-13 17:18:50|592.65|588.65|592.69|588.69|592.86|588.86|592.65|588.65|29
1615655940000|2021-03-13 17:19:00|592.62|588.62|592.53|588.53|592.67|588.67|592.43|588.43|26
1615655950000|2021-03-13 17:19:10|592.54|588.54|592.53|588.53|592.55|588.55|592.51|588.51|13
1615655960000|2021-03-13 17:19:20|592.51|588.51|592.6|588.6|592.76|588.76|592.44|588.44|25
1615655970000|2021-03-13 17:19:30|592.49|588.49|592.62|588.62|592.65|588.65|592.48|588.48|18
1615655980000|2021-03-13 17:19:40|592.63|588.63|592.69|588.69|592.73|588.73|592.62|588.62|14
1615655990000|2021-03-13 17:19:50|592.88|588.88|593.34|589.34|593.38|589.38|592.88|588.88|26
1615656000000|2021-03-13 17:20:00|593.46|589.46|593.74|589.74|593.95|589.95|593.46|589.46|22
1615656010000|2021-03-13 17:20:10|593.76|589.76|593.65|589.65|593.78|589.78|593.64|589.64|23
1615656020000|2021-03-13 17:20:20|593.67|589.67|594|590|594|590|593.67|589.67|19
1615656030000|2021-03-13 17:20:30|593.99|589.99|594.29|590.29|594.48|590.48|593.96|589.96|29
1615656040000|2021-03-13 17:20:40|594.3|590.3|594.33|590.33|594.34|590.34|594.28|590.28|14
1615656050000|2021-03-13 17:20:50|594.34|590.34|594.33|590.33|594.44|590.44|594.22|590.22|19
1615656060000|2021-03-13 17:21:00|594.3|590.3|594.7|590.7|594.74|590.74|594.3|590.3|23
1615656070000|2021-03-13 17:21:10|594.71|590.71|594.66|590.66|594.78|590.78|594.51|590.51|23
1615656080000|2021-03-13 17:21:20|594.65|590.65|594.33|590.33|594.65|590.65|594.33|590.33|23
1615656090000|2021-03-13 17:21:30|594.32|590.32|594.32|590.32|594.37|590.37|594.18|590.18|23
1615656100000|2021-03-13 17:21:40|594.33|590.33|594.37|590.37|594.41|590.41|594.25|590.25|28
1615656110000|2021-03-13 17:21:50|594.36|590.36|594.43|590.43|594.45|590.45|594.31|590.31|22
1615656120000|2021-03-13 17:22:00|594.38|590.38|594.41|590.41|594.42|590.42|594.29|590.29|18
1615656130000|2021-03-13 17:22:10|594.4|590.4|594.56|590.56|594.56|590.56|594.37|590.37|19
1615656140000|2021-03-13 17:22:20|594.57|590.57|594.96|590.96|595|591|594.57|590.57|19
1615656150000|2021-03-13 17:22:30|594.98|590.98|594.81|590.81|594.98|590.98|594.8|590.8|12
1615656160000|2021-03-13 17:22:40|594.8|590.8|594.63|590.63|594.81|590.81|594.62|590.62|20
1615656170000|2021-03-13 17:22:50|594.62|590.62|594.42|590.42|594.62|590.62|594.41|590.41|19
1615656180000|2021-03-13 17:23:00|594.38|590.38|594.45|590.45|594.64|590.64|594.38|590.38|25
1615656190000|2021-03-13 17:23:10|594.44|590.44|594.46|590.46|594.49|590.49|594.43|590.43|13
1615656200000|2021-03-13 17:23:20|594.45|590.45|594.71|590.71|594.76|590.76|594.45|590.45|17
1615656210000|2021-03-13 17:23:30|594.7|590.7|594.66|590.66|594.7|590.7|594.61|590.61|24
1615656220000|2021-03-13 17:23:40|594.65|590.65|594.71|590.71|594.71|590.71|594.64|590.64|8
1615656230000|2021-03-13 17:23:50|594.73|590.73|594.95|590.95|594.95|590.95|594.73|590.73|25
1615656240000|2021-03-13 17:24:00|594.89|590.89|595.21|591.21|595.26|591.26|594.89|590.89|21
1615656250000|2021-03-13 17:24:10|595.2|591.2|595.34|591.34|595.36|591.36|595.18|591.18|21
1615656260000|2021-03-13 17:24:20|595.35|591.35|595.77|591.77|595.83|591.83|595.35|591.35|18
1615656270000|2021-03-13 17:24:30|595.76|591.76|595.7|591.7|595.86|591.86|595.56|591.56|21
1615656280000|2021-03-13 17:24:40|595.81|591.81|595.88|591.88|595.98|591.98|595.76|591.76|14
1615656290000|2021-03-13 17:24:50|595.89|591.89|596|592|596.04|592.04|595.88|591.88|21
1615656300000|2021-03-13 17:25:00|596.03|592.03|596.13|592.13|596.33|592.33|595.88|591.88|24
1615656310000|2021-03-13 17:25:10|596.14|592.14|596.19|592.19|596.22|592.22|596.13|592.13|21
1615656320000|2021-03-13 17:25:20|596.18|592.18|595.65|591.65|596.2|592.2|595.65|591.65|32
1615656330000|2021-03-13 17:25:30|595.66|591.66|595.66|591.66|596|592|595.5|591.5|35
1615656340000|2021-03-13 17:25:40|595.64|591.64|595.8|591.8|595.9|591.9|595.44|591.44|31
1615656350000|2021-03-13 17:25:50|595.82|591.82|595.79|591.79|596.04|592.04|595.75|591.75|36
1615656360000|2021-03-13 17:26:00|595.77|591.77|595.74|591.74|595.99|591.99|595.71|591.71|26
1615656370000|2021-03-13 17:26:10|595.77|591.77|595.71|591.71|595.81|591.81|595.69|591.69|25
1615656380000|2021-03-13 17:26:20|595.72|591.72|595.71|591.71|595.84|591.84|595.49|591.49|23
1615656390000|2021-03-13 17:26:30|595.67|591.67|595.52|591.52|595.82|591.82|595.49|591.49|35
1615656400000|2021-03-13 17:26:40|595.51|591.51|595.3|591.3|595.55|591.55|595.17|591.17|35
1615656410000|2021-03-13 17:26:50|595.36|591.36|595.02|591.02|595.5|591.5|594.8|590.8|28
1615656420000|2021-03-13 17:27:00|595.03|591.03|595.96|591.96|595.96|591.96|595.03|591.03|33
1615656430000|2021-03-13 17:27:10|595.97|591.97|595.81|591.81|595.99|591.99|595.81|591.81|18
1615656440000|2021-03-13 17:27:20|595.82|591.82|595.8|591.8|595.86|591.86|595.8|591.8|10
1615656450000|2021-03-13 17:27:30|595.75|591.75|595.3|591.3|595.75|591.75|595.11|591.11|30
1615656460000|2021-03-13 17:27:40|595.26|591.26|595.15|591.15|595.31|591.31|595.11|591.11|24
1615656470000|2021-03-13 17:27:50|595.09|591.09|594.96|590.96|595.09|591.09|594.92|590.92|23
1615656480000|2021-03-13 17:28:00|594.95|590.95|595.01|591.01|595.01|591.01|594.78|590.78|24
1615656490000|2021-03-13 17:28:10|595|591|595.41|591.41|595.52|591.52|594.97|590.97|25
1615656500000|2021-03-13 17:28:20|595.4|591.4|595.36|591.36|595.43|591.43|595.19|591.19|21
1615656510000|2021-03-13 17:28:30|595.37|591.37|595.76|591.76|595.77|591.77|595.37|591.37|23
1615656520000|2021-03-13 17:28:40|595.75|591.75|596.02|592.02|596.04|592.04|595.75|591.75|25
1615656530000|2021-03-13 17:28:50|596.03|592.03|596.39|592.39|596.41|592.41|595.91|591.91|21
1615656540000|2021-03-13 17:29:00|596.44|592.44|596.96|592.96|597.04|593.04|596.44|592.44|35
1615656550000|2021-03-13 17:29:10|597|593|596.84|592.84|597.06|593.06|596.77|592.77|27
1615656560000|2021-03-13 17:29:20|596.85|592.85|596.77|592.77|596.96|592.96|596.62|592.62|34
1615656570000|2021-03-13 17:29:30|596.73|592.73|596.72|592.72|596.91|592.91|596.55|592.55|23
1615656580000|2021-03-13 17:29:40|596.74|592.74|596.7|592.7|596.79|592.79|596.52|592.52|24
1615656590000|2021-03-13 17:29:50|596.71|592.71|596.97|592.97|596.99|592.99|596.42|592.42|20
1615656600000|2021-03-13 17:30:00|596.98|592.98|597.03|593.03|597.09|593.09|596.95|592.95|22
1615656610000|2021-03-13 17:30:10|597.02|593.02|596.93|592.93|597.04|593.04|596.91|592.91|19
1615656620000|2021-03-13 17:30:20|596.92|592.92|596.68|592.68|596.92|592.92|596.58|592.58|28
1615656630000|2021-03-13 17:30:30|596.72|592.72|596.26|592.26|596.73|592.73|596.24|592.24|28
1615656640000|2021-03-13 17:30:40|596.24|592.24|595.82|591.82|596.24|592.24|595.79|591.79|29
1615656650000|2021-03-13 17:30:50|595.8|591.8|595.99|591.99|596.01|592.01|595.79|591.79|24
1615656660000|2021-03-13 17:31:00|596|592|596.06|592.06|596.21|592.21|595.99|591.99|30
1615656670000|2021-03-13 17:31:10|596.07|592.07|595.9|591.9|596.15|592.15|595.88|591.88|23
1615656680000|2021-03-13 17:31:20|595.95|591.95|595.95|591.95|596.01|592.01|595.82|591.82|30
1615656690000|2021-03-13 17:31:30|595.98|591.98|595.76|591.76|596.01|592.01|595.76|591.76|37
1615656700000|2021-03-13 17:31:40|595.77|591.77|595.79|591.79|595.91|591.91|595.72|591.72|24
1615656710000|2021-03-13 17:31:50|595.77|591.77|595.64|591.64|595.79|591.79|595.55|591.55|30
1615656720000|2021-03-13 17:32:00|595.65|591.65|595.51|591.51|595.65|591.65|595.44|591.44|20
1615656730000|2021-03-13 17:32:10|595.52|591.52|595.38|591.38|595.55|591.55|595.34|591.34|24
1615656740000|2021-03-13 17:32:20|595.39|591.39|595.33|591.33|595.4|591.4|595.06|591.06|27
1615656750000|2021-03-13 17:32:30|595.32|591.32|595.02|591.02|595.32|591.32|595.01|591.01|21
1615656760000|2021-03-13 17:32:40|595.03|591.03|594.87|590.87|595.05|591.05|594.64|590.64|26
1615656770000|2021-03-13 17:32:50|594.86|590.86|595.43|591.43|595.43|591.43|594.77|590.77|30
1615656780000|2021-03-13 17:33:00|595.4|591.4|594.91|590.91|595.4|591.4|594.9|590.9|37
1615656790000|2021-03-13 17:33:10|594.94|590.94|594.66|590.66|594.98|590.98|594.66|590.66|27
1615656800000|2021-03-13 17:33:20|594.65|590.65|594.43|590.43|594.7|590.7|594.43|590.43|24
1615656810000|2021-03-13 17:33:30|594.48|590.48|594.48|590.48|594.55|590.55|594.38|590.38|25
1615656820000|2021-03-13 17:33:40|594.5|590.5|594.44|590.44|594.52|590.52|594.35|590.35|15
1615656830000|2021-03-13 17:33:50|594.42|590.42|594.41|590.41|594.51|590.51|594.36|590.36|15
1615656840000|2021-03-13 17:34:00|594.42|590.42|594.43|590.43|594.51|590.51|594.42|590.42|14
1615656850000|2021-03-13 17:34:10|594.42|590.42|594.49|590.49|594.51|590.51|594.42|590.42|13
1615656860000|2021-03-13 17:34:20|594.47|590.47|594.51|590.51|594.68|590.68|594.47|590.47|18
1615656870000|2021-03-13 17:34:30|594.52|590.52|594.32|590.32|594.52|590.52|594.32|590.32|16
1615656880000|2021-03-13 17:34:40|594.31|590.31|594.33|590.33|594.43|590.43|594.22|590.22|23
1615656890000|2021-03-13 17:34:50|594.31|590.31|594.25|590.25|594.31|590.31|594.21|590.21|15
1615656900000|2021-03-13 17:35:00|594.26|590.26|594.22|590.22|594.27|590.27|594.09|590.09|23
1615656910000|2021-03-13 17:35:10|594.18|590.18|594.49|590.49|594.63|590.63|594.18|590.18|26
1615656920000|2021-03-13 17:35:20|594.48|590.48|594.43|590.43|594.51|590.51|594.41|590.41|23
1615656930000|2021-03-13 17:35:30|594.45|590.45|594.43|590.43|594.45|590.45|594.39|590.39|15
1615656940000|2021-03-13 17:35:40|594.42|590.42|594.53|590.53|594.53|590.53|594.42|590.42|12
1615656950000|2021-03-13 17:35:50|594.54|590.54|594.52|590.52|594.54|590.54|594.49|590.49|5
1615656960000|2021-03-13 17:36:00|594.62|590.62|595.03|591.03|595.04|591.04|594.62|590.62|25
1615656970000|2021-03-13 17:36:10|594.79|590.79|595.01|591.01|595.02|591.02|594.79|590.79|6
1615656980000|2021-03-13 17:36:20|595.02|591.02|595.23|591.23|595.34|591.34|595.02|591.02|24
1615656990000|2021-03-13 17:36:30|595.26|591.26|595.02|591.02|595.34|591.34|594.96|590.96|23
1615657000000|2021-03-13 17:36:40|595.04|591.04|594.93|590.93|595.14|591.14|594.83|590.83|30
1615657010000|2021-03-13 17:36:50|594.89|590.89|594.78|590.78|594.89|590.89|594.68|590.68|22
1615657020000|2021-03-13 17:37:00|594.81|590.81|594.74|590.74|594.85|590.85|594.72|590.72|23
1615657030000|2021-03-13 17:37:10|594.75|590.75|594.99|590.99|594.99|590.99|594.75|590.75|14
1615657040000|2021-03-13 17:37:20|594.96|590.96|595.28|591.28|595.31|591.31|594.9|590.9|26
1615657050000|2021-03-13 17:37:30|595.27|591.27|595.04|591.04|595.27|591.27|594.9|590.9|26
1615657060000|2021-03-13 17:37:40|595.03|591.03|594.81|590.81|595.03|591.03|594.73|590.73|25
1615657070000|2021-03-13 17:37:50|594.8|590.8|594.56|590.56|594.85|590.85|594.56|590.56|15
1615657080000|2021-03-13 17:38:00|594.51|590.51|594.64|590.64|594.68|590.68|594.45|590.45|25
1615657090000|2021-03-13 17:38:10|594.65|590.65|594.8|590.8|594.98|590.98|594.61|590.61|27
1615657100000|2021-03-13 17:38:20|594.77|590.77|594.6|590.6|594.79|590.79|594.55|590.55|24
1615657110000|2021-03-13 17:38:30|594.61|590.61|594.44|590.44|594.61|590.61|594.4|590.4|22
1615657120000|2021-03-13 17:38:40|594.43|590.43|594.59|590.59|594.59|590.59|594.33|590.33|19
1615657130000|2021-03-13 17:38:50|594.58|590.58|594.43|590.43|594.58|590.58|594.36|590.36|23
1615657140000|2021-03-13 17:39:00|594.4|590.4|594.49|590.49|594.51|590.51|594.4|590.4|10
1615657150000|2021-03-13 17:39:10|594.52|590.52|594.58|590.58|594.58|590.58|594.51|590.51|6
1615657160000|2021-03-13 17:39:20|594.57|590.57|594.56|590.56|594.6|590.6|594.56|590.56|18
1615657170000|2021-03-13 17:39:30|594.55|590.55|594.48|590.48|594.55|590.55|594.47|590.47|20
1615657180000|2021-03-13 17:39:40|594.49|590.49|594.69|590.69|594.73|590.73|594.49|590.49|22
1615657190000|2021-03-13 17:39:50|594.67|590.67|594.58|590.58|594.68|590.68|594.57|590.57|17
1615657200000|2021-03-13 17:40:00|594.57|590.57|594.48|590.48|594.6|590.6|594.46|590.46|15
1615657210000|2021-03-13 17:40:10|594.49|590.49|594.52|590.52|594.54|590.54|594.47|590.47|10
1615657220000|2021-03-13 17:40:20|594.5|590.5|594.39|590.39|594.5|590.5|594.37|590.37|14
1615657230000|2021-03-13 17:40:30|594.38|590.38|594.07|590.07|594.38|590.38|594.07|590.07|23
1615657240000|2021-03-13 17:40:40|594.06|590.06|594.11|590.11|594.23|590.23|594.01|590.01|27
1615657250000|2021-03-13 17:40:50|594.08|590.08|593.79|589.79|594.09|590.09|593.78|589.78|21
1615657260000|2021-03-13 17:41:00|593.61|589.61|593.92|589.92|593.92|589.92|593.58|589.58|21
1615657270000|2021-03-13 17:41:10|593.97|589.97|594.14|590.14|594.22|590.22|593.95|589.95|15
1615657280000|2021-03-13 17:41:20|594.15|590.15|594.19|590.19|594.35|590.35|594.14|590.14|16
1615657290000|2021-03-13 17:41:30|594.17|590.17|594.31|590.31|594.34|590.34|594.16|590.16|17
1615657300000|2021-03-13 17:41:40|594.3|590.3|594.11|590.11|594.3|590.3|594.03|590.03|20
1615657310000|2021-03-13 17:41:50|594.1|590.1|594.22|590.22|594.24|590.24|594.1|590.1|14
1615657320000|2021-03-13 17:42:00|594.23|590.23|594.32|590.32|594.34|590.34|594.22|590.22|23
1615657330000|2021-03-13 17:42:10|594.31|590.31|594.04|590.04|594.32|590.32|594.04|590.04|23
1615657340000|2021-03-13 17:42:20|594.07|590.07|594.05|590.05|594.1|590.1|594.04|590.04|12
1615657350000|2021-03-13 17:42:30|594.01|590.01|594.08|590.08|594.14|590.14|593.99|589.99|14
1615657360000|2021-03-13 17:42:40|594.1|590.1|594.06|590.06|594.13|590.13|594.06|590.06|16
1615657370000|2021-03-13 17:42:50|594.09|590.09|594.08|590.08|594.24|590.24|593.97|589.97|17
1615657380000|2021-03-13 17:43:00|594.09|590.09|594.22|590.22|594.26|590.26|594.08|590.08|22
1615657390000|2021-03-13 17:43:10|594.23|590.23|594.51|590.51|594.51|590.51|594.19|590.19|15
1615657400000|2021-03-13 17:43:20|594.52|590.52|594.56|590.56|594.57|590.57|594.52|590.52|12
1615657410000|2021-03-13 17:43:30|594.57|590.57|594.82|590.82|594.84|590.84|594.57|590.57|14
1615657420000|2021-03-13 17:43:40|594.83|590.83|595.13|591.13|595.18|591.18|594.83|590.83|27
1615657430000|2021-03-13 17:43:50|595.14|591.14|596.05|592.05|596.05|592.05|595.13|591.13|32
1615657440000|2021-03-13 17:44:00|596.06|592.06|595.91|591.91|596.06|592.06|595.5|591.5|26
1615657450000|2021-03-13 17:44:10|595.92|591.92|596.12|592.12|596.12|592.12|595.89|591.89|17
1615657460000|2021-03-13 17:44:20|596.31|592.31|595.48|591.48|596.31|592.31|595.24|591.24|40
1615657470000|2021-03-13 17:44:30|595.5|591.5|595.54|591.54|595.76|591.76|595.43|591.43|34
1615657480000|2021-03-13 17:44:40|595.49|591.49|595.74|591.74|595.79|591.79|595.47|591.47|28
1615657490000|2021-03-13 17:44:50|595.75|591.75|595.79|591.79|595.97|591.97|595.61|591.61|24
1615657500000|2021-03-13 17:45:00|595.69|591.69|595.58|591.58|595.96|591.96|595.51|591.51|20
1615657510000|2021-03-13 17:45:10|595.59|591.59|595.62|591.62|595.76|591.76|595.45|591.45|30
1615657520000|2021-03-13 17:45:20|595.66|591.66|595.45|591.45|595.75|591.75|595.45|591.45|28
1615657530000|2021-03-13 17:45:30|595.42|591.42|595.1|591.1|595.48|591.48|595.1|591.1|27
1615657540000|2021-03-13 17:45:40|595.11|591.11|595.22|591.22|595.31|591.31|595.06|591.06|27
1615657550000|2021-03-13 17:45:50|595.23|591.23|595|591|595.23|591.23|594.84|590.84|25
1615657560000|2021-03-13 17:46:00|594.98|590.98|594.64|590.64|594.98|590.98|594.61|590.61|29
1615657570000|2021-03-13 17:46:10|594.63|590.63|594.46|590.46|594.63|590.63|594.46|590.46|15
1615657580000|2021-03-13 17:46:20|594.49|590.49|594.13|590.13|594.64|590.64|594.07|590.07|28
1615657590000|2021-03-13 17:46:30|594.16|590.16|593.99|589.99|594.17|590.17|593.98|589.98|22
1615657600000|2021-03-13 17:46:40|594.01|590.01|593.98|589.98|594.01|590.01|593.96|589.96|26
1615657610000|2021-03-13 17:46:50|593.97|589.97|593.89|589.89|594|590|593.82|589.82|24
1615657620000|2021-03-13 17:47:00|593.86|589.86|594.15|590.15|594.15|590.15|593.86|589.86|22
1615657630000|2021-03-13 17:47:10|594.12|590.12|593.95|589.95|594.16|590.16|593.92|589.92|26
1615657640000|2021-03-13 17:47:20|593.96|589.96|593.82|589.82|593.96|589.96|593.58|589.58|25
1615657650000|2021-03-13 17:47:30|593.87|589.87|593.84|589.84|593.94|589.94|593.84|589.84|15
1615657660000|2021-03-13 17:47:40|593.76|589.76|593.65|589.65|593.84|589.84|593.65|589.65|20
1615657670000|2021-03-13 17:47:50|593.66|589.66|592.82|588.82|593.68|589.68|592.82|588.82|32
1615657680000|2021-03-13 17:48:00|592.84|588.84|593.14|589.14|593.2|589.2|592.84|588.84|27
1615657690000|2021-03-13 17:48:10|593.16|589.16|593.62|589.62|593.68|589.68|593.11|589.11|33
1615657700000|2021-03-13 17:48:20|593.69|589.69|593.72|589.72|593.82|589.82|593.69|589.69|18
1615657710000|2021-03-13 17:48:30|593.71|589.71|593.54|589.54|593.75|589.75|593.52|589.52|25
1615657720000|2021-03-13 17:48:40|593.57|589.57|593.83|589.83|593.83|589.83|593.55|589.55|22
1615657730000|2021-03-13 17:48:50|593.8|589.8|593.68|589.68|593.9|589.9|593.61|589.61|25
1615657740000|2021-03-13 17:49:00|593.69|589.69|593.78|589.78|593.78|589.78|593.58|589.58|24
1615657750000|2021-03-13 17:49:10|593.91|589.91|594.47|590.47|594.5|590.5|593.91|589.91|25
1615657760000|2021-03-13 17:49:20|594.58|590.58|594.44|590.44|594.58|590.58|594.42|590.42|20
1615657770000|2021-03-13 17:49:30|594.45|590.45|594.26|590.26|594.45|590.45|594.26|590.26|20
1615657780000|2021-03-13 17:49:40|594.24|590.24|594.01|590.01|594.25|590.25|593.96|589.96|31
1615657790000|2021-03-13 17:49:50|593.98|589.98|593.89|589.89|594.01|590.01|593.76|589.76|32
1615657800000|2021-03-13 17:50:00|593.9|589.9|593.97|589.97|593.97|589.97|593.9|589.9|11
1615657810000|2021-03-13 17:50:10|593.99|589.99|594.49|590.49|594.5|590.5|593.99|589.99|25
1615657820000|2021-03-13 17:50:20|594.53|590.53|594.54|590.54|594.57|590.57|594.28|590.28|23
1615657830000|2021-03-13 17:50:30|594.55|590.55|594.65|590.65|594.79|590.79|594.54|590.54|25
1615657840000|2021-03-13 17:50:40|594.7|590.7|594.67|590.67|594.71|590.71|594.64|590.64|19
1615657850000|2021-03-13 17:50:50|594.68|590.68|594.64|590.64|594.83|590.83|594.61|590.61|20
1615657860000|2021-03-13 17:51:00|594.61|590.61|594.73|590.73|594.76|590.76|594.6|590.6|26
1615657870000|2021-03-13 17:51:10|594.74|590.74|594.62|590.62|594.74|590.74|594.51|590.51|19
1615657880000|2021-03-13 17:51:20|594.67|590.67|594.58|590.58|594.68|590.68|594.41|590.41|30
1615657890000|2021-03-13 17:51:30|594.66|590.66|594.58|590.58|594.76|590.76|594.42|590.42|29
1615657900000|2021-03-13 17:51:40|594.59|590.59|594.56|590.56|594.81|590.81|594.47|590.47|19
1615657910000|2021-03-13 17:51:50|594.5|590.5|594.44|590.44|594.5|590.5|594.19|590.19|27
1615657920000|2021-03-13 17:52:00|594.43|590.43|594.68|590.68|594.68|590.68|594.43|590.43|23
1615657930000|2021-03-13 17:52:10|594.7|590.7|594.68|590.68|594.71|590.71|594.48|590.48|24
1615657940000|2021-03-13 17:52:20|594.67|590.67|594.69|590.69|594.69|590.69|594.61|590.61|18
1615657950000|2021-03-13 17:52:30|594.68|590.68|594.41|590.41|594.68|590.68|594.36|590.36|19
1615657960000|2021-03-13 17:52:40|594.42|590.42|594.12|590.12|594.43|590.43|594.12|590.12|25
1615657970000|2021-03-13 17:52:50|594.13|590.13|594.46|590.46|594.46|590.46|594.12|590.12|24
1615657980000|2021-03-13 17:53:00|594.48|590.48|594.89|590.89|594.89|590.89|594.48|590.48|25
1615657990000|2021-03-13 17:53:10|594.88|590.88|594.96|590.96|594.96|590.96|594.87|590.87|8
1615658000000|2021-03-13 17:53:20|594.97|590.97|595.25|591.25|595.37|591.37|594.97|590.97|29
1615658010000|2021-03-13 17:53:30|595.26|591.26|595.35|591.35|595.36|591.36|595.26|591.26|12
1615658020000|2021-03-13 17:53:40|595.37|591.37|595.4|591.4|595.64|591.64|595.32|591.32|27
1615658030000|2021-03-13 17:53:50|595.41|591.41|595.54|591.54|595.54|591.54|595.3|591.3|35
1615658040000|2021-03-13 17:54:00|595.57|591.57|595.78|591.78|595.78|591.78|595.55|591.55|29
1615658050000|2021-03-13 17:54:10|595.77|591.77|595.67|591.67|595.78|591.78|595.58|591.58|31
1615658060000|2021-03-13 17:54:20|595.68|591.68|595.78|591.78|595.78|591.78|595.68|591.68|17
1615658070000|2021-03-13 17:54:30|595.77|591.77|595.8|591.8|595.91|591.91|595.74|591.74|20
1615658080000|2021-03-13 17:54:40|595.84|591.84|596.06|592.06|596.06|592.06|595.82|591.82|25
1615658090000|2021-03-13 17:54:50|596.1|592.1|595.98|591.98|596.17|592.17|595.98|591.98|15
1615658100000|2021-03-13 17:55:00|596|592|595.78|591.78|596.09|592.09|595.7|591.7|34
1615658110000|2021-03-13 17:55:10|595.79|591.79|595.96|591.96|595.96|591.96|595.76|591.76|15
1615658120000|2021-03-13 17:55:20|595.97|591.97|595.92|591.92|595.98|591.98|595.85|591.85|20
1615658130000|2021-03-13 17:55:30|595.94|591.94|596.12|592.12|596.13|592.13|595.94|591.94|27
1615658140000|2021-03-13 17:55:40|596.13|592.13|596.18|592.18|596.19|592.19|595.99|591.99|22
1615658150000|2021-03-13 17:55:50|596.17|592.17|596.38|592.38|596.38|592.38|596.13|592.13|26
1615658160000|2021-03-13 17:56:00|596.37|592.37|597.04|593.04|597.04|593.04|596.36|592.36|29
1615658170000|2021-03-13 17:56:10|597.03|593.03|597.22|593.22|597.22|593.22|596.73|592.73|20
1615658180000|2021-03-13 17:56:20|597.21|593.21|597.2|593.2|597.3|593.3|597.01|593.01|21
1615658190000|2021-03-13 17:56:30|597.21|593.21|597.21|593.21|597.23|593.23|597.18|593.18|18
1615658200000|2021-03-13 17:56:40|597.22|593.22|597.15|593.15|597.22|593.22|597.02|593.02|21
1615658210000|2021-03-13 17:56:50|597.14|593.14|597.15|593.15|597.17|593.17|597.05|593.05|20
1615658220000|2021-03-13 17:57:00|597.14|593.14|597.28|593.28|597.35|593.35|597.07|593.07|24
1615658230000|2021-03-13 17:57:10|597.31|593.31|597.07|593.07|597.31|593.31|597.02|593.02|25
1615658240000|2021-03-13 17:57:20|596.95|592.95|597.3|593.3|597.33|593.33|596.87|592.87|27
1615658250000|2021-03-13 17:57:30|597.28|593.28|597.28|593.28|597.32|593.32|597.18|593.18|26
1615658260000|2021-03-13 17:57:40|597.27|593.27|597.5|593.5|597.54|593.54|597.11|593.11|23
1615658270000|2021-03-13 17:57:50|597.53|593.53|597.56|593.56|597.58|593.58|597.34|593.34|28
1615658280000|2021-03-13 17:58:00|597.49|593.49|597.58|593.58|597.62|593.62|597.3|593.3|32
1615658290000|2021-03-13 17:58:10|597.55|593.55|597.58|593.58|597.61|593.61|597.54|593.54|24
1615658300000|2021-03-13 17:58:20|597.54|593.54|597.55|593.55|597.58|593.58|597.43|593.43|32
1615658310000|2021-03-13 17:58:30|597.54|593.54|597.42|593.42|597.65|593.65|597.24|593.24|25
1615658320000|2021-03-13 17:58:40|597.46|593.46|597.59|593.59|597.59|593.59|597.41|593.41|18
1615658330000|2021-03-13 17:58:50|597.6|593.6|597.77|593.77|597.77|593.77|597.25|593.25|22
1615658340000|2021-03-13 17:59:00|597.78|593.78|597.84|593.84|597.87|593.87|597.78|593.78|20
1615658350000|2021-03-13 17:59:10|597.86|593.86|598|594|598.03|594.03|597.69|593.69|28
1615658360000|2021-03-13 17:59:20|598.03|594.03|598.08|594.08|598.11|594.11|597.96|593.96|19
1615658370000|2021-03-13 17:59:30|597.97|593.97|598.11|594.11|598.11|594.11|597.93|593.93|20
1615658380000|2021-03-13 17:59:40|598.2|594.2|598.37|594.37|598.42|594.42|598.2|594.2|26
1615658390000|2021-03-13 17:59:50|598.29|594.29|598.5|594.5|598.57|594.57|598.29|594.29|24
1615658400000|2021-03-13 18:00:00|598.51|594.51|599.2|595.2|599.2|595.2|598.51|594.51|32
1615658410000|2021-03-13 18:00:10|599.15|595.15|599.4|595.4|599.4|595.4|599.13|595.13|29
1615658420000|2021-03-13 18:00:20|599.39|595.39|599.36|595.36|599.41|595.41|599.14|595.14|20
1615658430000|2021-03-13 18:00:30|599.35|595.35|599.27|595.27|599.38|595.38|599.25|595.25|26
1615658440000|2021-03-13 18:00:40|599.26|595.26|599.32|595.32|599.32|595.32|599.25|595.25|21
1615658450000|2021-03-13 18:00:50|599.33|595.33|599.32|595.32|599.33|595.33|599.19|595.19|25
1615658460000|2021-03-13 18:01:00|599.33|595.33|598.41|594.41|599.34|595.34|598.13|594.13|30
1615658470000|2021-03-13 18:01:10|598.43|594.43|598.12|594.12|598.74|594.74|597.95|593.95|32
1615658480000|2021-03-13 18:01:20|598.11|594.11|598.09|594.09|598.11|594.11|597.93|593.93|20
1615658490000|2021-03-13 18:01:30|598.1|594.1|597.81|593.81|598.11|594.11|597.81|593.81|15
1615658500000|2021-03-13 18:01:40|597.8|593.8|597.84|593.84|598.03|594.03|597.65|593.65|30
1615658510000|2021-03-13 18:01:50|597.83|593.83|597.4|593.4|597.88|593.88|597.39|593.39|32
1615658520000|2021-03-13 18:02:00|597.39|593.39|596.98|592.98|597.46|593.46|596.98|592.98|28
1615658530000|2021-03-13 18:02:10|596.97|592.97|596.97|592.97|597.01|593.01|596.8|592.8|31
1615658540000|2021-03-13 18:02:20|596.95|592.95|596.83|592.83|596.97|592.97|596.73|592.73|26
1615658550000|2021-03-13 18:02:30|596.82|592.82|596.32|592.32|596.85|592.85|596.06|592.06|36
1615658560000|2021-03-13 18:02:40|596.34|592.34|596.73|592.73|596.78|592.78|596.33|592.33|29
1615658570000|2021-03-13 18:02:50|596.75|592.75|597.6|593.6|597.6|593.6|596.75|592.75|29
1615658580000|2021-03-13 18:03:00|597.72|593.72|597.71|593.71|597.84|593.84|597.37|593.37|30
1615658590000|2021-03-13 18:03:10|597.7|593.7|597.93|593.93|598.01|594.01|597.7|593.7|27
1615658600000|2021-03-13 18:03:20|597.96|593.96|597.72|593.72|597.99|593.99|597.24|593.24|36
1615658610000|2021-03-13 18:03:30|597.7|593.7|598.11|594.11|598.12|594.12|597.7|593.7|23
1615658620000|2021-03-13 18:03:40|598.1|594.1|598.11|594.11|598.6|594.6|598.04|594.04|37
1615658630000|2021-03-13 18:03:50|598.15|594.15|597.78|593.78|598.18|594.18|597.78|593.78|27
1615658640000|2021-03-13 18:04:00|597.79|593.79|596.97|592.97|597.79|593.79|596.63|592.63|19
1615658650000|2021-03-13 18:04:10|596.92|592.92|597.03|593.03|597.07|593.07|596.76|592.76|23
1615658660000|2021-03-13 18:04:20|597.25|593.25|597.84|593.84|597.9|593.9|597.25|593.25|30
1615658670000|2021-03-13 18:04:30|597.86|593.86|597.83|593.83|597.98|593.98|597.68|593.68|28
1615658680000|2021-03-13 18:04:40|597.84|593.84|597.55|593.55|597.93|593.93|597.4|593.4|27
1615658690000|2021-03-13 18:04:50|597.57|593.57|597.06|593.06|597.57|593.57|597.06|593.06|29
1615658700000|2021-03-13 18:05:00|597.1|593.1|596.99|592.99|597.22|593.22|596.79|592.79|26
1615658710000|2021-03-13 18:05:10|597.01|593.01|596.66|592.66|597.04|593.04|596.6|592.6|26
1615658720000|2021-03-13 18:05:20|596.67|592.67|596.85|592.85|596.97|592.97|596.61|592.61|32
1615658730000|2021-03-13 18:05:30|596.86|592.86|596.92|592.92|597.05|593.05|596.69|592.69|31
1615658740000|2021-03-13 18:05:40|596.9|592.9|596.85|592.85|596.94|592.94|596.77|592.77|23
1615658750000|2021-03-13 18:05:50|596.84|592.84|597.5|593.5|597.5|593.5|596.77|592.77|23
1615658760000|2021-03-13 18:06:00|597.47|593.47|597.31|593.31|597.53|593.53|597.18|593.18|16
1615658770000|2021-03-13 18:06:10|597.35|593.35|597.05|593.05|597.36|593.36|596.92|592.92|27
1615658780000|2021-03-13 18:06:20|597.04|593.04|596.64|592.64|597.07|593.07|596.61|592.61|34
1615658790000|2021-03-13 18:06:30|596.65|592.65|596.35|592.35|596.68|592.68|596.27|592.27|21
1615658800000|2021-03-13 18:06:40|596.34|592.34|596.36|592.36|596.53|592.53|596.34|592.34|18
1615658810000|2021-03-13 18:06:50|596.35|592.35|596.55|592.55|596.58|592.58|596.3|592.3|23
1615658820000|2021-03-13 18:07:00|596.56|592.56|596.61|592.61|596.75|592.75|596.55|592.55|24
1615658830000|2021-03-13 18:07:10|596.63|592.63|596.23|592.23|596.64|592.64|596.23|592.23|34
1615658840000|2021-03-13 18:07:20|596.21|592.21|596.03|592.03|596.32|592.32|595.97|591.97|28
1615658850000|2021-03-13 18:07:30|596.04|592.04|596.71|592.71|597.05|593.05|596|592|25
1615658860000|2021-03-13 18:07:40|596.73|592.73|597.19|593.19|597.22|593.22|596.72|592.72|26
1615658870000|2021-03-13 18:07:50|597.2|593.2|597.43|593.43|597.43|593.43|596.63|592.63|22
1615658880000|2021-03-13 18:08:00|597.33|593.33|598.37|594.37|598.37|594.37|597.1|593.1|30
1615658890000|2021-03-13 18:08:10|598.55|594.55|598.72|594.72|598.72|594.72|598.35|594.35|32
1615658900000|2021-03-13 18:08:20|598.73|594.73|598.09|594.09|598.73|594.73|598.03|594.03|34
1615658910000|2021-03-13 18:08:30|598.07|594.07|598.79|594.79|598.86|594.86|598.07|594.07|32
1615658920000|2021-03-13 18:08:40|598.75|594.75|598.33|594.33|598.75|594.75|598.31|594.31|35
1615658930000|2021-03-13 18:08:50|598.37|594.37|598.26|594.26|598.37|594.37|598.14|594.14|27
1615658940000|2021-03-13 18:09:00|598.25|594.25|598.31|594.31|598.35|594.35|598.19|594.19|16
1615658950000|2021-03-13 18:09:10|598.3|594.3|598.05|594.05|598.3|594.3|597.99|593.99|29
1615658960000|2021-03-13 18:09:20|598.06|594.06|597.71|593.71|598.06|594.06|597.64|593.64|33
1615658970000|2021-03-13 18:09:30|597.72|593.72|598.08|594.08|598.08|594.08|597.61|593.61|30
1615658980000|2021-03-13 18:09:40|598.07|594.07|598.16|594.16|598.22|594.22|598.07|594.07|13
1615658990000|2021-03-13 18:09:50|598.2|594.2|597.89|593.89|598.22|594.22|597.87|593.87|27
1615659000000|2021-03-13 18:10:00|597.9|593.9|597.95|593.95|598.11|594.11|597.9|593.9|22
1615659010000|2021-03-13 18:10:10|597.96|593.96|597.79|593.79|597.96|593.96|597.79|593.79|24
1615659020000|2021-03-13 18:10:20|597.78|593.78|597.64|593.64|597.79|593.79|597.63|593.63|18
1615659030000|2021-03-13 18:10:30|597.63|593.63|597.56|593.56|597.63|593.63|597.16|593.16|21
1615659040000|2021-03-13 18:10:40|597.39|593.39|597.07|593.07|597.4|593.4|596.89|592.89|29
1615659050000|2021-03-13 18:10:50|597.09|593.09|596.67|592.67|597.12|593.12|596.46|592.46|31
1615659060000|2021-03-13 18:11:00|596.69|592.69|596.62|592.62|596.83|592.83|596.62|592.62|27
1615659070000|2021-03-13 18:11:10|596.59|592.59|596.39|592.39|596.61|592.61|596.38|592.38|21
1615659080000|2021-03-13 18:11:20|596.4|592.4|596.87|592.87|596.98|592.98|596.4|592.4|22
1615659090000|2021-03-13 18:11:30|596.88|592.88|597.19|593.19|597.3|593.3|596.88|592.88|16
1615659100000|2021-03-13 18:11:40|597.18|593.18|597.1|593.1|597.18|593.18|597.04|593.04|21
1615659110000|2021-03-13 18:11:50|597.09|593.09|597.67|593.67|597.67|593.67|597.09|593.09|25
1615659120000|2021-03-13 18:12:00|597.66|593.66|598.17|594.17|598.17|594.17|597.6|593.6|27
1615659130000|2021-03-13 18:12:10|598.13|594.13|598.21|594.21|598.24|594.24|598.08|594.08|16
1615659140000|2021-03-13 18:12:20|598.15|594.15|598.31|594.31|598.37|594.37|598.13|594.13|21
1615659150000|2021-03-13 18:12:30|598.3|594.3|598.03|594.03|598.3|594.3|598.03|594.03|26
1615659160000|2021-03-13 18:12:40|598.18|594.18|598.04|594.04|598.25|594.25|597.96|593.96|28
1615659170000|2021-03-13 18:12:50|598.03|594.03|598.15|594.15|598.4|594.4|598.02|594.02|26
1615659180000|2021-03-13 18:13:00|598.12|594.12|598.1|594.1|598.36|594.36|598|594|33
1615659190000|2021-03-13 18:13:10|598.09|594.09|598.19|594.19|598.27|594.27|598.07|594.07|25
1615659200000|2021-03-13 18:13:20|598.2|594.2|598.37|594.37|598.51|594.51|598.17|594.17|35
1615659210000|2021-03-13 18:13:30|598.48|594.48|598.49|594.49|598.53|594.53|598.2|594.2|26
1615659220000|2021-03-13 18:13:40|598.52|594.52|598.51|594.51|598.57|594.57|598.44|594.44|28
1615659230000|2021-03-13 18:13:50|598.58|594.58|598.58|594.58|598.63|594.63|598.5|594.5|21
1615659240000|2021-03-13 18:14:00|598.62|594.62|597.68|593.68|598.62|594.62|597.66|593.66|33
1615659250000|2021-03-13 18:14:10|597.67|593.67|597.9|593.9|598.05|594.05|597.6|593.6|29
1615659260000|2021-03-13 18:14:20|597.91|593.91|598.11|594.11|598.17|594.17|597.86|593.86|24
1615659270000|2021-03-13 18:14:30|598.1|594.1|597.7|593.7|598.1|594.1|597.61|593.61|22
1615659280000|2021-03-13 18:14:40|597.73|593.73|597.29|593.29|597.73|593.73|597.29|593.29|29
1615659290000|2021-03-13 18:14:50|597.27|593.27|597.27|593.27|597.43|593.43|597.22|593.22|26
1615659300000|2021-03-13 18:15:00|597.31|593.31|597.81|593.81|597.82|593.82|597.31|593.31|21
1615659310000|2021-03-13 18:15:10|597.85|593.85|598.4|594.4|598.59|594.59|597.85|593.85|30
1615659320000|2021-03-13 18:15:20|598.42|594.42|598.49|594.49|598.6|594.6|598.39|594.39|26
1615659330000|2021-03-13 18:15:30|598.54|594.54|598.85|594.85|598.91|594.91|598.54|594.54|27
1615659340000|2021-03-13 18:15:40|598.92|594.92|599.27|595.27|599.28|595.28|598.8|594.8|20
1615659350000|2021-03-13 18:15:50|599.28|595.28|599.14|595.14|599.54|595.54|599.14|595.14|15
1615659360000|2021-03-13 18:16:00|599.21|595.21|599.49|595.49|599.63|595.63|599.2|595.2|31
1615659370000|2021-03-13 18:16:10|599.57|595.57|599.92|595.92|599.92|595.92|599.57|595.57|19
1615659380000|2021-03-13 18:16:20|599.87|595.87|600.15|596.15|600.22|596.22|599.87|595.87|27
1615659390000|2021-03-13 18:16:30|600.12|596.12|600.18|596.18|600.22|596.22|600.03|596.03|31
1615659400000|2021-03-13 18:16:40|600.17|596.17|600.23|596.23|600.28|596.28|600.06|596.06|24
1615659410000|2021-03-13 18:16:50|600.24|596.24|599.39|595.39|600.34|596.34|599.39|595.39|33
1615659420000|2021-03-13 18:17:00|599.38|595.38|599.48|595.48|599.7|595.7|599.12|595.12|36
1615659430000|2021-03-13 18:17:10|599.49|595.49|599.13|595.13|599.49|595.49|599.05|595.05|36
1615659440000|2021-03-13 18:17:20|599.14|595.14|598.53|594.53|599.14|595.14|598.41|594.41|33
1615659450000|2021-03-13 18:17:30|598.45|594.45|598.87|594.87|598.9|594.9|598.29|594.29|28
1615659460000|2021-03-13 18:17:40|598.88|594.88|598.88|594.88|598.92|594.92|598.84|594.84|21
1615659470000|2021-03-13 18:17:50|598.91|594.91|598.92|594.92|599.12|595.12|598.85|594.85|26
1615659480000|2021-03-13 18:18:00|598.97|594.97|598.8|594.8|599.05|595.05|598.68|594.68|28
1615659490000|2021-03-13 18:18:10|598.81|594.81|598.45|594.45|598.96|594.96|598.38|594.38|27
1615659500000|2021-03-13 18:18:20|598.33|594.33|597.9|593.9|598.37|594.37|597.79|593.79|29
1615659510000|2021-03-13 18:18:30|597.91|593.91|597.81|593.81|597.91|593.91|597.75|593.75|22
1615659520000|2021-03-13 18:18:40|597.82|593.82|597.74|593.74|598.03|594.03|597.66|593.66|26
1615659530000|2021-03-13 18:18:50|597.76|593.76|597.72|593.72|597.8|593.8|597.69|593.69|15
1615659540000|2021-03-13 18:19:00|597.71|593.71|597.91|593.91|597.93|593.93|597.69|593.69|18
1615659550000|2021-03-13 18:19:10|597.93|593.93|597.96|593.96|598.18|594.18|597.93|593.93|17
1615659560000|2021-03-13 18:19:20|597.97|593.97|598.01|594.01|598.12|594.12|597.93|593.93|23
1615659570000|2021-03-13 18:19:30|598.05|594.05|597.81|593.81|598.23|594.23|597.8|593.8|23
1615659580000|2021-03-13 18:19:40|597.74|593.74|597.83|593.83|598|594|597.73|593.73|22
1615659590000|2021-03-13 18:19:50|597.82|593.82|597.79|593.79|597.82|593.82|597.77|593.77|17
1615659600000|2021-03-13 18:20:00|597.78|593.78|597.7|593.7|597.81|593.81|597.7|593.7|19
1615659610000|2021-03-13 18:20:10|597.69|593.69|597.24|593.24|597.7|593.7|597.24|593.24|17
1615659620000|2021-03-13 18:20:20|597.25|593.25|597.58|593.58|597.59|593.59|597.19|593.19|27
1615659630000|2021-03-13 18:20:30|597.59|593.59|597.68|593.68|597.7|593.7|597.43|593.43|25
1615659640000|2021-03-13 18:20:40|597.71|593.71|597.95|593.95|597.95|593.95|597.56|593.56|27
1615659650000|2021-03-13 18:20:50|597.99|593.99|597.76|593.76|597.99|593.99|597.62|593.62|27
1615659660000|2021-03-13 18:21:00|597.75|593.75|598.82|594.82|598.82|594.82|597.34|593.34|24
1615659670000|2021-03-13 18:21:10|598.87|594.87|598.68|594.68|598.87|594.87|598.21|594.21|24
1615659680000|2021-03-13 18:21:20|598.62|594.62|598.71|594.71|598.72|594.72|598.59|594.59|22
1615659690000|2021-03-13 18:21:30|598.7|594.7|598.63|594.63|598.7|594.7|598.48|594.48|20
1615659700000|2021-03-13 18:21:40|598.62|594.62|599.1|595.1|599.1|595.1|598.62|594.62|24
1615659710000|2021-03-13 18:21:50|599.07|595.07|598.86|594.86|599.1|595.1|598.68|594.68|27
1615659720000|2021-03-13 18:22:00|598.85|594.85|599.02|595.02|599.06|595.06|598.85|594.85|21
1615659730000|2021-03-13 18:22:10|599.06|595.06|599.19|595.19|599.19|595.19|599.06|595.06|18
1615659740000|2021-03-13 18:22:20|599.27|595.27|599.29|595.29|599.3|595.3|599.27|595.27|11
1615659750000|2021-03-13 18:22:30|599.28|595.28|599.27|595.27|599.35|595.35|599.24|595.24|20
1615659760000|2021-03-13 18:22:40|599.26|595.26|599.58|595.58|599.65|595.65|599.08|595.08|27
1615659770000|2021-03-13 18:22:50|599.56|595.56|599.18|595.18|599.56|595.56|599.18|595.18|20
1615659780000|2021-03-13 18:23:00|598.99|594.99|598.81|594.81|598.99|594.99|598.69|594.69|28
1615659790000|2021-03-13 18:23:10|598.82|594.82|598.83|594.83|598.84|594.84|598.67|594.67|24
1615659800000|2021-03-13 18:23:20|598.81|594.81|598.71|594.71|598.91|594.91|598.68|594.68|29
1615659810000|2021-03-13 18:23:30|598.72|594.72|598.71|594.71|598.72|594.72|598.69|594.69|11
1615659820000|2021-03-13 18:23:40|598.67|594.67|598.55|594.55|598.76|594.76|598.39|594.39|22
1615659830000|2021-03-13 18:23:50|598.53|594.53|598.57|594.57|598.57|594.57|598.3|594.3|37
1615659840000|2021-03-13 18:24:00|598.46|594.46|598.12|594.12|598.48|594.48|598.05|594.05|30
1615659850000|2021-03-13 18:24:10|598.09|594.09|597.89|593.89|598.16|594.16|597.8|593.8|26
1615659860000|2021-03-13 18:24:20|597.83|593.83|597.73|593.73|597.83|593.83|597.55|593.55|27
1615659870000|2021-03-13 18:24:30|597.7|593.7|597.64|593.64|597.75|593.75|597.64|593.64|19
1615659880000|2021-03-13 18:24:40|597.65|593.65|597.64|593.64|597.68|593.68|597.64|593.64|8
1615659890000|2021-03-13 18:24:50|597.66|593.66|597.62|593.62|597.83|593.83|597.62|593.62|14
1615659900000|2021-03-13 18:25:00|597.61|593.61|597.56|593.56|597.61|593.61|597.56|593.56|18
1615659910000|2021-03-13 18:25:10|597.57|593.57|597.87|593.87|597.87|593.87|597.57|593.57|21
1615659920000|2021-03-13 18:25:20|597.89|593.89|598.23|594.23|598.3|594.3|597.89|593.89|29
1615659930000|2021-03-13 18:25:30|598.22|594.22|598.17|594.17|598.24|594.24|598.16|594.16|16
1615659940000|2021-03-13 18:25:40|598.16|594.16|598.19|594.19|598.19|594.19|598.16|594.16|12
1615659950000|2021-03-13 18:25:50|598.2|594.2|598.34|594.34|598.4|594.4|598.15|594.15|20
1615659960000|2021-03-13 18:26:00|598.35|594.35|598.23|594.23|598.36|594.36|598.19|594.19|20
1615659970000|2021-03-13 18:26:10|598.24|594.24|598.45|594.45|598.45|594.45|598.22|594.22|20
1615659980000|2021-03-13 18:26:20|598.43|594.43|598.62|594.62|598.78|594.78|598.42|594.42|25
1615659990000|2021-03-13 18:26:30|598.64|594.64|598.79|594.79|598.85|594.85|598.44|594.44|24
1615660000000|2021-03-13 18:26:40|598.44|594.44|598.77|594.77|598.91|594.91|598.44|594.44|25
1615660010000|2021-03-13 18:26:50|598.76|594.76|598.64|594.64|598.77|594.77|598.53|594.53|22
1615660020000|2021-03-13 18:27:00|598.58|594.58|597.85|593.85|598.58|594.58|597.78|593.78|19
1615660030000|2021-03-13 18:27:10|597.87|593.87|598.28|594.28|598.34|594.34|597.87|593.87|27
1615660040000|2021-03-13 18:27:20|598.23|594.23|598.36|594.36|598.46|594.46|598.21|594.21|29
1615660050000|2021-03-13 18:27:30|598.37|594.37|598.6|594.6|598.6|594.6|598.37|594.37|18
1615660060000|2021-03-13 18:27:40|598.59|594.59|598.8|594.8|598.8|594.8|598.54|594.54|31
1615660070000|2021-03-13 18:27:50|598.77|594.77|598.94|594.94|598.94|594.94|598.66|594.66|19
1615660080000|2021-03-13 18:28:00|598.92|594.92|598.53|594.53|598.94|594.94|598.4|594.4|20
1615660090000|2021-03-13 18:28:10|598.54|594.54|598.61|594.61|598.64|594.64|598.43|594.43|30
1615660100000|2021-03-13 18:28:20|598.62|594.62|598.7|594.7|598.84|594.84|598.62|594.62|23
1615660110000|2021-03-13 18:28:30|598.69|594.69|598.72|594.72|598.75|594.75|598.68|594.68|18
1615660120000|2021-03-13 18:28:40|598.71|594.71|598.69|594.69|598.72|594.72|598.69|594.69|15
1615660130000|2021-03-13 18:28:50|598.7|594.7|598.64|594.64|598.71|594.71|598.59|594.59|19
1615660140000|2021-03-13 18:29:00|598.63|594.63|598.55|594.55|598.68|594.68|598.55|594.55|24
1615660150000|2021-03-13 18:29:10|598.56|594.56|598.46|594.46|598.6|594.6|598.46|594.46|23
1615660160000|2021-03-13 18:29:20|598.56|594.56|598.39|594.39|598.56|594.56|598.39|594.39|17
1615660170000|2021-03-13 18:29:30|598.4|594.4|598.33|594.33|598.45|594.45|598.33|594.33|17
1615660180000|2021-03-13 18:29:40|598.25|594.25|598.22|594.22|598.3|594.3|598.11|594.11|28
1615660190000|2021-03-13 18:29:50|598.19|594.19|597.87|593.87|598.21|594.21|597.82|593.82|29
1615660200000|2021-03-13 18:30:00|597.84|593.84|597.9|593.9|598.06|594.06|597.83|593.83|16
1615660210000|2021-03-13 18:30:10|597.91|593.91|597.91|593.91|597.98|593.98|597.89|593.89|12
1615660220000|2021-03-13 18:30:20|597.9|593.9|597.78|593.78|597.93|593.93|597.76|593.76|12
1615660230000|2021-03-13 18:30:30|597.77|593.77|597.75|593.75|597.92|593.92|597.75|593.75|20
1615660240000|2021-03-13 18:30:40|597.76|593.76|597.55|593.55|597.76|593.76|597.55|593.55|15
1615660250000|2021-03-13 18:30:50|597.54|593.54|597.36|593.36|597.54|593.54|597.36|593.36|17
1615660260000|2021-03-13 18:31:00|597.26|593.26|597.21|593.21|597.35|593.35|597.16|593.16|18
1615660270000|2021-03-13 18:31:10|597.18|593.18|596.96|592.96|597.18|593.18|596.96|592.96|22
1615660280000|2021-03-13 18:31:20|596.95|592.95|596.65|592.65|597.17|593.17|596.62|592.62|23
1615660290000|2021-03-13 18:31:30|596.64|592.64|596.64|592.64|596.65|592.65|596.63|592.63|7
1615660300000|2021-03-13 18:31:40|596.63|592.63|596.48|592.48|596.63|592.63|596.48|592.48|24
1615660310000|2021-03-13 18:31:50|596.47|592.47|596.42|592.42|596.59|592.59|596.35|592.35|21
1615660320000|2021-03-13 18:32:00|596.62|592.62|596.41|592.41|596.62|592.62|596.36|592.36|18
1615660330000|2021-03-13 18:32:10|596.42|592.42|596.51|592.51|596.51|592.51|596.42|592.42|6
1615660340000|2021-03-13 18:32:20|596.5|592.5|596.55|592.55|596.59|592.59|596.5|592.5|17
1615660350000|2021-03-13 18:32:30|596.57|592.57|596.33|592.33|596.57|592.57|596.33|592.33|19
1615660360000|2021-03-13 18:32:40|596.32|592.32|596.27|592.27|596.34|592.34|596.27|592.27|15
1615660370000|2021-03-13 18:32:50|596.26|592.26|596.2|592.2|596.27|592.27|596.15|592.15|19
1615660380000|2021-03-13 18:33:00|596.19|592.19|596|592|596.19|592.19|596|592|4
1615660390000|2021-03-13 18:33:10|595.98|591.98|595.93|591.93|596|592|595.92|591.92|16
1615660400000|2021-03-13 18:33:20|595.88|591.88|595.91|591.91|596.06|592.06|595.76|591.76|20
1615660410000|2021-03-13 18:33:30|595.92|591.92|596.33|592.33|596.34|592.34|595.92|591.92|27
1615660420000|2021-03-13 18:33:40|596.34|592.34|596.35|592.35|596.5|592.5|596.33|592.33|23
1615660430000|2021-03-13 18:33:50|596.37|592.37|596.41|592.41|596.43|592.43|596.37|592.37|20
1615660440000|2021-03-13 18:34:00|596.51|592.51|597.47|593.47|597.47|593.47|596.51|592.51|34
1615660450000|2021-03-13 18:34:10|597.52|593.52|597.54|593.54|597.56|593.56|597.27|593.27|27
1615660460000|2021-03-13 18:34:20|597.53|593.53|598.01|594.01|598.01|594.01|597.15|593.15|27
1615660470000|2021-03-13 18:34:30|597.99|593.99|597.64|593.64|597.99|593.99|597.62|593.62|27
1615660480000|2021-03-13 18:34:40|597.63|593.63|596.96|592.96|597.74|593.74|596.95|592.95|31
1615660490000|2021-03-13 18:34:50|596.95|592.95|597.13|593.13|597.21|593.21|596.86|592.86|27
1615660500000|2021-03-13 18:35:00|597.12|593.12|597.52|593.52|597.52|593.52|597.12|593.12|28
1615660510000|2021-03-13 18:35:10|597.53|593.53|597.81|593.81|597.89|593.89|597.53|593.53|30
1615660520000|2021-03-13 18:35:20|597.79|593.79|597.65|593.65|597.85|593.85|597.44|593.44|29
1615660530000|2021-03-13 18:35:30|597.64|593.64|597.89|593.89|597.89|593.89|597.63|593.63|18
1615660540000|2021-03-13 18:35:40|597.86|593.86|597.94|593.94|597.96|593.96|597.75|593.75|16
1615660550000|2021-03-13 18:35:50|597.93|593.93|598.12|594.12|598.29|594.29|597.9|593.9|13
1615660560000|2021-03-13 18:36:00|598.13|594.13|598.14|594.14|598.28|594.28|598.1|594.1|25
1615660570000|2021-03-13 18:36:10|598.17|594.17|597.74|593.74|598.34|594.34|597.74|593.74|33
1615660580000|2021-03-13 18:36:20|597.76|593.76|597.7|593.7|597.95|593.95|597.7|593.7|34
1615660590000|2021-03-13 18:36:30|597.71|593.71|597.47|593.47|597.71|593.71|597.46|593.46|27
1615660600000|2021-03-13 18:36:40|597.44|593.44|597.39|593.39|597.66|593.66|597.35|593.35|32
1615660610000|2021-03-13 18:36:50|597.37|593.37|597.31|593.31|597.43|593.43|597.22|593.22|30
1615660620000|2021-03-13 18:37:00|597.32|593.32|597.15|593.15|597.39|593.39|597.12|593.12|26
1615660630000|2021-03-13 18:37:10|597.13|593.13|596.91|592.91|597.16|593.16|596.83|592.83|27
1615660640000|2021-03-13 18:37:20|596.93|592.93|597.17|593.17|597.22|593.22|596.89|592.89|28
1615660650000|2021-03-13 18:37:30|597.18|593.18|597.21|593.21|597.29|593.29|597.01|593.01|28
1615660660000|2021-03-13 18:37:40|597.19|593.19|597.21|593.21|597.31|593.31|597.16|593.16|25
1615660670000|2021-03-13 18:37:50|597.23|593.23|597.26|593.26|597.3|593.3|597.17|593.17|23
1615660680000|2021-03-13 18:38:00|597.25|593.25|597.59|593.59|597.6|593.6|597.25|593.25|28
1615660690000|2021-03-13 18:38:10|597.56|593.56|597.51|593.51|597.57|593.57|597.5|593.5|23
1615660700000|2021-03-13 18:38:20|597.52|593.52|597.59|593.59|597.61|593.61|597.44|593.44|30
1615660710000|2021-03-13 18:38:30|597.58|593.58|597.49|593.49|597.67|593.67|597.45|593.45|18
1615660720000|2021-03-13 18:38:40|597.5|593.5|597.75|593.75|597.75|593.75|597.44|593.44|24
1615660730000|2021-03-13 18:38:50|597.76|593.76|597.65|593.65|597.78|593.78|597.57|593.57|27
1615660740000|2021-03-13 18:39:00|597.64|593.64|597.64|593.64|597.66|593.66|597.6|593.6|12
1615660750000|2021-03-13 18:39:10|597.65|593.65|597.6|593.6|597.65|593.65|597.58|593.58|18
1615660760000|2021-03-13 18:39:20|597.61|593.61|597.42|593.42|597.61|593.61|597.42|593.42|11
1615660770000|2021-03-13 18:39:30|597.43|593.43|597.33|593.33|597.43|593.43|597.28|593.28|20
1615660780000|2021-03-13 18:39:40|597.34|593.34|597.56|593.56|597.59|593.59|597.32|593.32|21
1615660790000|2021-03-13 18:39:50|597.55|593.55|597.71|593.71|597.73|593.73|597.55|593.55|19
1615660800000|2021-03-13 18:40:00|597.7|593.7|597.6|593.6|597.82|593.82|597.6|593.6|19
1615660810000|2021-03-13 18:40:10|597.61|593.61|597.73|593.73|597.76|593.76|597.6|593.6|21
1615660820000|2021-03-13 18:40:20|597.71|593.71|597.67|593.67|597.73|593.73|597.66|593.66|9
1615660830000|2021-03-13 18:40:30|597.68|593.68|597.72|593.72|597.74|593.74|597.66|593.66|11
1615660840000|2021-03-13 18:40:40|597.71|593.71|597.72|593.72|597.72|593.72|597.71|593.71|2
1615660850000|2021-03-13 18:40:50|597.74|593.74|597.99|593.99|598.02|594.02|597.72|593.72|14
1615660860000|2021-03-13 18:41:00|598.01|594.01|598.62|594.62|598.65|594.65|598.01|594.01|24
1615660870000|2021-03-13 18:41:10|598.65|594.65|598.5|594.5|598.86|594.86|598.49|594.49|21
1615660880000|2021-03-13 18:41:20|598.59|594.59|598.58|594.58|598.78|594.78|598.41|594.41|27
1615660890000|2021-03-13 18:41:30|598.6|594.6|598.72|594.72|598.72|594.72|598.58|594.58|19
1615660900000|2021-03-13 18:41:40|598.8|594.8|598.51|594.51|598.8|594.8|598.44|594.44|21
1615660910000|2021-03-13 18:41:50|598.52|594.52|598.49|594.49|598.64|594.64|598.47|594.47|25
1615660920000|2021-03-13 18:42:00|598.48|594.48|598.24|594.24|598.55|594.55|598.2|594.2|27
1615660930000|2021-03-13 18:42:10|598.22|594.22|598.2|594.2|598.27|594.27|598.19|594.19|22
1615660940000|2021-03-13 18:42:20|598.21|594.21|598.26|594.26|598.28|594.28|598.2|594.2|14
1615660950000|2021-03-13 18:42:30|598.33|594.33|598.15|594.15|598.42|594.42|598.14|594.14|29
1615660960000|2021-03-13 18:42:40|598.17|594.17|598.15|594.15|598.18|594.18|598.14|594.14|11
1615660970000|2021-03-13 18:42:50|598.16|594.16|598.38|594.38|598.53|594.53|598.13|594.13|29
1615660980000|2021-03-13 18:43:00|598.42|594.42|598.19|594.19|598.43|594.43|598.11|594.11|29
1615660990000|2021-03-13 18:43:10|598.2|594.2|598.12|594.12|598.29|594.29|598.12|594.12|26
1615661000000|2021-03-13 18:43:20|598.17|594.17|598.37|594.37|598.39|594.39|598.17|594.17|16
1615661010000|2021-03-13 18:43:30|598.36|594.36|598.12|594.12|598.36|594.36|598.05|594.05|28
1615661020000|2021-03-13 18:43:40|598.11|594.11|598.1|594.1|598.13|594.13|598.1|594.1|18
1615661030000|2021-03-13 18:43:50|598.09|594.09|597.71|593.71|598.1|594.1|597.57|593.57|31
1615661040000|2021-03-13 18:44:00|597.68|593.68|597.47|593.47|597.68|593.68|597.46|593.46|24
1615661050000|2021-03-13 18:44:10|597.46|593.46|597.47|593.47|597.5|593.5|597.43|593.43|20
1615661060000|2021-03-13 18:44:20|597.46|593.46|597.45|593.45|597.52|593.52|597.4|593.4|14
1615661070000|2021-03-13 18:44:30|597.46|593.46|597.42|593.42|597.46|593.46|597.42|593.42|7
1615661080000|2021-03-13 18:44:40|597.49|593.49|597.69|593.69|597.69|593.69|597.49|593.49|11
1615661090000|2021-03-13 18:44:50|597.64|593.64|597.59|593.59|597.67|593.67|597.56|593.56|12
1615661100000|2021-03-13 18:45:00|597.6|593.6|597.79|593.79|597.79|593.79|597.6|593.6|14
1615661110000|2021-03-13 18:45:10|597.78|593.78|597.81|593.81|597.89|593.89|597.78|593.78|11
1615661120000|2021-03-13 18:45:20|597.83|593.83|597.89|593.89|597.89|593.89|597.83|593.83|2
1615661150000|2021-03-13 18:45:50|597.88|593.88|597.97|593.97|597.99|593.99|597.88|593.88|8
1615661160000|2021-03-13 18:46:00|597.98|593.98|597.95|593.95|597.98|593.98|597.84|593.84|14
1615661170000|2021-03-13 18:46:10|597.94|593.94|597.49|593.49|597.94|593.94|597.49|593.49|34
1615661180000|2021-03-13 18:46:20|597.5|593.5|597.27|593.27|597.61|593.61|597.26|593.26|20
1615661190000|2021-03-13 18:46:30|597.21|593.21|597.22|593.22|597.33|593.33|597.16|593.16|30
1615661200000|2021-03-13 18:46:40|597.32|593.32|597.31|593.31|597.48|593.48|597.21|593.21|32
1615661210000|2021-03-13 18:46:50|597.3|593.3|597.25|593.25|597.32|593.32|597.2|593.2|20
1615661220000|2021-03-13 18:47:00|597.26|593.26|597.41|593.41|597.43|593.43|597.26|593.26|14
1615661230000|2021-03-13 18:47:10|597.45|593.45|597.43|593.43|597.45|593.45|597.41|593.41|15
1615661240000|2021-03-13 18:47:20|597.41|593.41|597.43|593.43|597.45|593.45|597.38|593.38|15
1615661250000|2021-03-13 18:47:30|597.44|593.44|597.4|593.4|597.44|593.44|597.24|593.24|18
1615661260000|2021-03-13 18:47:40|597.41|593.41|597.55|593.55|597.56|593.56|597.4|593.4|10
1615661270000|2021-03-13 18:47:50|597.6|593.6|597.71|593.71|597.72|593.72|597.59|593.59|11
1615661280000|2021-03-13 18:48:00|597.72|593.72|598.14|594.14|598.15|594.15|597.71|593.71|23
1615661290000|2021-03-13 18:48:10|598.13|594.13|598.12|594.12|598.14|594.14|598.12|594.12|10
1615661300000|2021-03-13 18:48:20|598.11|594.11|598.77|594.77|598.77|594.77|598.02|594.02|21
1615661310000|2021-03-13 18:48:30|598.83|594.83|598.8|594.8|598.92|594.92|598.72|594.72|27
1615661320000|2021-03-13 18:48:40|598.82|594.82|598.94|594.94|598.95|594.95|598.81|594.81|25
1615661330000|2021-03-13 18:48:50|598.93|594.93|599.03|595.03|599.03|595.03|598.93|594.93|18
1615661340000|2021-03-13 18:49:00|599.05|595.05|599.22|595.22|599.22|595.22|599.05|595.05|7
1615661350000|2021-03-13 18:49:10|599.33|595.33|599.41|595.41|599.65|595.65|599.28|595.28|29
1615661360000|2021-03-13 18:49:20|599.4|595.4|599.6|595.6|599.62|595.62|599.4|595.4|22
1615661370000|2021-03-13 18:49:30|599.59|595.59|600.51|596.51|600.57|596.57|599.59|595.59|24
1615661380000|2021-03-13 18:49:40|600.5|596.5|600.83|596.83|600.98|596.98|600.5|596.5|21
1615661390000|2021-03-13 18:49:50|600.84|596.84|601.44|597.44|601.45|597.45|600.84|596.84|32
1615661400000|2021-03-13 18:50:00|601.36|597.36|600.41|596.41|601.36|597.36|600.25|596.25|36
1615661410000|2021-03-13 18:50:10|600.32|596.32|600.46|596.46|600.46|596.46|600.31|596.31|26
1615661420000|2021-03-13 18:50:20|600.45|596.45|599.96|595.96|600.51|596.51|599.76|595.76|33
1615661430000|2021-03-13 18:50:30|599.97|595.97|599.72|595.72|599.97|595.97|599.51|595.51|28
1615661440000|2021-03-13 18:50:40|599.68|595.68|599.46|595.46|599.75|595.75|599.41|595.41|26
1615661450000|2021-03-13 18:50:50|599.45|595.45|599.38|595.38|599.57|595.57|599.26|595.26|30
1615661460000|2021-03-13 18:51:00|599.42|595.42|600.3|596.3|600.55|596.55|599.41|595.41|32
1615661470000|2021-03-13 18:51:10|600.35|596.35|600.24|596.24|600.52|596.52|600.11|596.11|26
1615661480000|2021-03-13 18:51:20|600.23|596.23|600.23|596.23|600.24|596.24|600.19|596.19|9
1615661490000|2021-03-13 18:51:30|600.22|596.22|599.55|595.55|600.22|596.22|599.55|595.55|33
1615661500000|2021-03-13 18:51:40|599.54|595.54|599.45|595.45|599.64|595.64|599.37|595.37|30
1615661510000|2021-03-13 18:51:50|599.46|595.46|600.44|596.44|600.44|596.44|599.45|595.45|29
1615661520000|2021-03-13 18:52:00|600.43|596.43|600.34|596.34|600.43|596.43|600.21|596.21|28
1615661530000|2021-03-13 18:52:10|600.33|596.33|599.87|595.87|600.33|596.33|599.82|595.82|29
1615661540000|2021-03-13 18:52:20|600.06|596.06|600.22|596.22|600.24|596.24|599.95|595.95|29
1615661550000|2021-03-13 18:52:30|600.21|596.21|600.18|596.18|600.23|596.23|600.13|596.13|25
1615661560000|2021-03-13 18:52:40|600.19|596.19|599.95|595.95|600.19|596.19|599.95|595.95|23
1615661570000|2021-03-13 18:52:50|599.96|595.96|600.05|596.05|600.07|596.07|599.95|595.95|22
1615661580000|2021-03-13 18:53:00|600.04|596.04|599.74|595.74|600.04|596.04|599.66|595.66|29
1615661590000|2021-03-13 18:53:10|599.71|595.71|599.69|595.69|599.74|595.74|599.65|595.65|20
1615661600000|2021-03-13 18:53:20|599.58|595.58|599.57|595.57|599.62|595.62|599.56|595.56|10
1615661610000|2021-03-13 18:53:30|599.6|595.6|599.62|595.62|599.69|595.69|599.6|595.6|18
1615661620000|2021-03-13 18:53:40|599.6|595.6|599.53|595.53|599.6|595.6|599.52|595.52|16
1615661630000|2021-03-13 18:53:50|599.54|595.54|599.62|595.62|599.69|595.69|599.53|595.53|14
1615661640000|2021-03-13 18:54:00|599.64|595.64|599.27|595.27|599.64|595.64|599.25|595.25|30
1615661650000|2021-03-13 18:54:10|599.24|595.24|598.89|594.89|599.25|595.25|598.86|594.86|25
1615661660000|2021-03-13 18:54:20|598.97|594.97|598.61|594.61|598.97|594.97|598.61|594.61|21
1615661670000|2021-03-13 18:54:30|598.59|594.59|598.12|594.12|598.69|594.69|598.06|594.06|36
1615661680000|2021-03-13 18:54:40|598.1|594.1|597.3|593.3|598.1|594.1|597.3|593.3|28
1615661690000|2021-03-13 18:54:50|597.27|593.27|597.23|593.23|597.48|593.48|597.17|593.17|34
1615661700000|2021-03-13 18:55:00|597.2|593.2|597.52|593.52|597.66|593.66|597.2|593.2|30
1615661710000|2021-03-13 18:55:10|597.45|593.45|597.51|593.51|597.7|593.7|597.44|593.44|28
1615661720000|2021-03-13 18:55:20|597.5|593.5|597.56|593.56|597.59|593.59|597.5|593.5|20
1615661730000|2021-03-13 18:55:30|597.57|593.57|597.46|593.46|597.57|593.57|597.26|593.26|29
1615661740000|2021-03-13 18:55:40|597.45|593.45|597.59|593.59|597.62|593.62|597.42|593.42|16
1615661750000|2021-03-13 18:55:50|597.6|593.6|597.98|593.98|597.98|593.98|597.45|593.45|23
1615661760000|2021-03-13 18:56:00|597.97|593.97|597.85|593.85|597.97|593.97|597.84|593.84|28
1615661770000|2021-03-13 18:56:10|597.84|593.84|597.31|593.31|597.85|593.85|597.29|593.29|26
1615661780000|2021-03-13 18:56:20|597.3|593.3|597.23|593.23|597.31|593.31|597.15|593.15|19
1615661790000|2021-03-13 18:56:30|597.22|593.22|597.62|593.62|597.62|593.62|597.22|593.22|25
1615661800000|2021-03-13 18:56:40|597.65|593.65|597.37|593.37|597.72|593.72|597.36|593.36|21
1615661810000|2021-03-13 18:56:50|597.36|593.36|597.12|593.12|597.36|593.36|597.11|593.11|28
1615661820000|2021-03-13 18:57:00|597.13|593.13|597.03|593.03|597.15|593.15|597.01|593.01|16
1615661830000|2021-03-13 18:57:10|597.04|593.04|597.26|593.26|597.27|593.27|597.04|593.04|23
1615661840000|2021-03-13 18:57:20|597.27|593.27|597.23|593.23|597.27|593.27|597.05|593.05|30
1615661850000|2021-03-13 18:57:30|597.25|593.25|597.65|593.65|597.65|593.65|597.17|593.17|23
1615661860000|2021-03-13 18:57:40|597.76|593.76|598.53|594.53|598.53|594.53|597.76|593.76|24
1615661870000|2021-03-13 18:57:50|598.62|594.62|598.52|594.52|598.78|594.78|598.27|594.27|27
1615661880000|2021-03-13 18:58:00|598.5|594.5|598.77|594.77|598.81|594.81|598.5|594.5|25
1615661890000|2021-03-13 18:58:10|598.78|594.78|598.89|594.89|598.92|594.92|598.76|594.76|22
1615661900000|2021-03-13 18:58:20|598.9|594.9|599.03|595.03|599.08|595.08|598.88|594.88|26
1615661910000|2021-03-13 18:58:30|598.99|594.99|598.96|594.96|599.02|595.02|598.88|594.88|22
1615661920000|2021-03-13 18:58:40|598.98|594.98|599.24|595.24|599.26|595.26|598.96|594.96|25
1615661930000|2021-03-13 18:58:50|599.23|595.23|599.8|595.8|599.8|595.8|598.96|594.96|28
1615661940000|2021-03-13 18:59:00|599.45|595.45|599.42|595.42|599.67|595.67|599.37|595.37|26
1615661950000|2021-03-13 18:59:10|599.43|595.43|599.48|595.48|599.57|595.57|599.38|595.38|34
1615661960000|2021-03-13 18:59:20|599.5|595.5|599.81|595.81|599.86|595.86|599.49|595.49|30
1615661970000|2021-03-13 18:59:30|599.62|595.62|599.56|595.56|599.79|595.79|599.49|595.49|25
1615661980000|2021-03-13 18:59:40|599.57|595.57|599.63|595.63|599.73|595.73|599.42|595.42|19
1615661990000|2021-03-13 18:59:50|599.51|595.51|599.67|595.67|599.75|595.75|599.51|595.51|27
1615662000000|2021-03-13 19:00:00|599.72|595.72|599.52|595.52|599.82|595.82|599.52|595.52|27
1615662010000|2021-03-13 19:00:10|599.51|595.51|599.53|595.53|599.55|595.55|599.47|595.47|26
1615662020000|2021-03-13 19:00:20|599.5|595.5|599.44|595.44|599.56|595.56|599.32|595.32|29
1615662030000|2021-03-13 19:00:30|599.43|595.43|599.35|595.35|599.44|595.44|599.29|595.29|19
1615662040000|2021-03-13 19:00:40|599.34|595.34|599.43|595.43|599.45|595.45|599.25|595.25|16
1615662050000|2021-03-13 19:00:50|599.44|595.44|599.45|595.45|599.48|595.48|599.44|595.44|15
1615662060000|2021-03-13 19:01:00|599.43|595.43|599.01|595.01|599.44|595.44|598.97|594.97|21
1615662070000|2021-03-13 19:01:10|599.02|595.02|598.96|594.96|599.02|595.02|598.86|594.86|23
1615662080000|2021-03-13 19:01:20|599.04|595.04|599.2|595.2|599.2|595.2|599.04|595.04|21
1615662090000|2021-03-13 19:01:30|599.23|595.23|599.18|595.18|599.24|595.24|599.17|595.17|19
1615662100000|2021-03-13 19:01:40|599.19|595.19|599.31|595.31|599.34|595.34|599.19|595.19|19
1615662110000|2021-03-13 19:01:50|599.36|595.36|599.27|595.27|599.54|595.54|599.27|595.27|27
1615662120000|2021-03-13 19:02:00|599.3|595.3|599.24|595.24|599.4|595.4|599.15|595.15|24
1615662130000|2021-03-13 19:02:10|599.26|595.26|599.24|595.24|599.32|595.32|599.21|595.21|25
1615662140000|2021-03-13 19:02:20|599.19|595.19|598.94|594.94|599.19|595.19|598.93|594.93|20
1615662150000|2021-03-13 19:02:30|598.93|594.93|598.7|594.7|598.93|594.93|598.7|594.7|19
1615662160000|2021-03-13 19:02:40|598.71|594.71|598.73|594.73|598.73|594.73|598.69|594.69|19
1615662170000|2021-03-13 19:02:50|598.72|594.72|598.51|594.51|598.76|594.76|598.51|594.51|18
1615662180000|2021-03-13 19:03:00|598.52|594.52|598.44|594.44|598.52|594.52|598.38|594.38|21
1615662190000|2021-03-13 19:03:10|598.43|594.43|598.19|594.19|598.44|594.44|598.19|594.19|23
1615662200000|2021-03-13 19:03:20|598.18|594.18|598.12|594.12|598.18|594.18|598.07|594.07|24
1615662210000|2021-03-13 19:03:30|598.11|594.11|598.14|594.14|598.15|594.15|598.07|594.07|19
1615662220000|2021-03-13 19:03:40|598.22|594.22|599.02|595.02|599.02|595.02|598.22|594.22|28
1615662230000|2021-03-13 19:03:50|599.03|595.03|599.3|595.3|599.3|595.3|599.03|595.03|18
1615662240000|2021-03-13 19:04:00|599.29|595.29|599.29|595.29|599.34|595.34|599.22|595.22|20
1615662250000|2021-03-13 19:04:10|599.49|595.49|599.54|595.54|599.64|595.64|599.49|595.49|22
1615662260000|2021-03-13 19:04:20|599.55|595.55|599.24|595.24|599.55|595.55|599.19|595.19|26
1615662270000|2021-03-13 19:04:30|599.25|595.25|599.37|595.37|599.39|595.39|599.14|595.14|27
1615662280000|2021-03-13 19:04:40|599.38|595.38|599.28|595.28|599.4|595.4|599.26|595.26|14
1615662290000|2021-03-13 19:04:50|599.29|595.29|599.43|595.43|599.44|595.44|599.29|595.29|17
1615662300000|2021-03-13 19:05:00|599.35|595.35|599.39|595.39|599.59|595.59|599.35|595.35|24
1615662310000|2021-03-13 19:05:10|599.35|595.35|599.3|595.3|599.43|595.43|599.29|595.29|23
1615662320000|2021-03-13 19:05:20|599.29|595.29|599.3|595.3|599.32|595.32|599.26|595.26|14
1615662330000|2021-03-13 19:05:30|599.29|595.29|599.75|595.75|599.75|595.75|599.29|595.29|22
1615662340000|2021-03-13 19:05:40|599.76|595.76|599.6|595.6|599.76|595.76|599.55|595.55|17
1615662350000|2021-03-13 19:05:50|599.43|595.43|598.99|594.99|599.43|595.43|598.88|594.88|26
1615662360000|2021-03-13 19:06:00|598.98|594.98|598.89|594.89|599.14|595.14|598.87|594.87|22
1615662370000|2021-03-13 19:06:10|598.9|594.9|598.8|594.8|598.9|594.9|598.76|594.76|12
1615662380000|2021-03-13 19:06:20|598.81|594.81|598.71|594.71|598.92|594.92|598.7|594.7|27
1615662390000|2021-03-13 19:06:30|598.7|594.7|598.7|594.7|598.71|594.71|598.67|594.67|9
1615662400000|2021-03-13 19:06:40|598.66|594.66|598.45|594.45|598.66|594.66|598.45|594.45|13
1615662410000|2021-03-13 19:06:50|598.47|594.47|598.48|594.48|598.55|594.55|598.45|594.45|16
1615662420000|2021-03-13 19:07:00|598.59|594.59|598.41|594.41|598.65|594.65|598.41|594.41|21
1615662430000|2021-03-13 19:07:10|598.4|594.4|598.44|594.44|598.46|594.46|598.08|594.08|32
1615662440000|2021-03-13 19:07:20|598.42|594.42|598.29|594.29|598.42|594.42|598.19|594.19|26
1615662450000|2021-03-13 19:07:30|598.28|594.28|598.86|594.86|598.99|594.99|598.27|594.27|28
1615662460000|2021-03-13 19:07:40|598.89|594.89|599.11|595.11|599.16|595.16|598.86|594.86|29
1615662470000|2021-03-13 19:07:50|599.1|595.1|599.19|595.19|599.24|595.24|599.07|595.07|25
1615662480000|2021-03-13 19:08:00|599.2|595.2|599.6|595.6|599.62|595.62|599.06|595.06|25
1615662490000|2021-03-13 19:08:10|599.58|595.58|599.61|595.61|599.68|595.68|599.58|595.58|19
1615662500000|2021-03-13 19:08:20|599.63|595.63|599.15|595.15|599.63|595.63|599.05|595.05|35
1615662510000|2021-03-13 19:08:30|599.12|595.12|599.35|595.35|599.46|595.46|599.12|595.12|30
1615662520000|2021-03-13 19:08:40|599.42|595.42|599.74|595.74|599.76|595.76|599.42|595.42|25
1615662530000|2021-03-13 19:08:50|599.89|595.89|599.77|595.77|599.9|595.9|599.76|595.76|18
1615662540000|2021-03-13 19:09:00|599.76|595.76|599.69|595.69|599.77|595.77|599.52|595.52|26
1615662550000|2021-03-13 19:09:10|599.73|595.73|599.98|595.98|600.25|596.25|599.71|595.71|25
1615662560000|2021-03-13 19:09:20|600|596|600.04|596.04|600.13|596.13|599.9|595.9|24
1615662570000|2021-03-13 19:09:30|600.07|596.07|600.19|596.19|600.27|596.27|599.97|595.97|27
1615662580000|2021-03-13 19:09:40|600.17|596.17|600.3|596.3|600.35|596.35|600.02|596.02|31
1615662590000|2021-03-13 19:09:50|600.31|596.31|600.39|596.39|600.39|596.39|600.26|596.26|20
1615662600000|2021-03-13 19:10:00|600.5|596.5|600.34|596.34|600.55|596.55|600.27|596.27|25
1615662610000|2021-03-13 19:10:10|600.33|596.33|600.55|596.55|600.57|596.57|600.24|596.24|26
1615662620000|2021-03-13 19:10:20|600.56|596.56|600.5|596.5|600.58|596.58|600.3|596.3|23
1615662630000|2021-03-13 19:10:30|600.49|596.49|600.47|596.47|600.51|596.51|600.45|596.45|19
1615662640000|2021-03-13 19:10:40|600.46|596.46|600.55|596.55|600.56|596.56|600.41|596.41|12
1615662650000|2021-03-13 19:10:50|600.56|596.56|600.6|596.6|600.63|596.63|600.56|596.56|17
1615662660000|2021-03-13 19:11:00|600.61|596.61|600.88|596.88|601.01|597.01|600.6|596.6|24
1615662670000|2021-03-13 19:11:10|600.89|596.89|600.93|596.93|600.93|596.93|600.76|596.76|12
1615662680000|2021-03-13 19:11:20|600.92|596.92|600.77|596.77|600.92|596.92|600.58|596.58|20
1615662690000|2021-03-13 19:11:30|600.76|596.76|600.6|596.6|600.76|596.76|600.53|596.53|29
1615662700000|2021-03-13 19:11:40|600.61|596.61|600.53|596.53|600.61|596.61|600.45|596.45|27
1615662710000|2021-03-13 19:11:50|600.55|596.55|600.26|596.26|600.56|596.56|600.26|596.26|31
1615662720000|2021-03-13 19:12:00|600.31|596.31|600.31|596.31|600.47|596.47|600.23|596.23|24
1615662730000|2021-03-13 19:12:10|600.4|596.4|600.09|596.09|600.41|596.41|600.06|596.06|35
1615662740000|2021-03-13 19:12:20|600.1|596.1|599.31|595.31|600.12|596.12|599.15|595.15|36
1615662750000|2021-03-13 19:12:30|599.28|595.28|599|595|599.34|595.34|599|595|29
1615662760000|2021-03-13 19:12:40|599.09|595.09|599.1|595.1|599.15|595.15|599.02|595.02|16
1615662770000|2021-03-13 19:12:50|599.12|595.12|599|595|599.12|595.12|599|595|17
1615662780000|2021-03-13 19:13:00|598.96|594.96|599.02|595.02|599.26|595.26|598.68|594.68|28
1615662790000|2021-03-13 19:13:10|598.96|594.96|598.55|594.55|599.15|595.15|598.55|594.55|27
1615662800000|2021-03-13 19:13:20|598.56|594.56|598.55|594.55|599|595|598.5|594.5|28
1615662810000|2021-03-13 19:13:30|598.54|594.54|597.67|593.67|598.97|594.97|597.67|593.67|36
1615662820000|2021-03-13 19:13:40|597.61|593.61|597.55|593.55|597.94|593.94|597.19|593.19|36
1615662830000|2021-03-13 19:13:50|597.54|593.54|597.43|593.43|597.76|593.76|597.43|593.43|33
1615662840000|2021-03-13 19:14:00|597.53|593.53|597.41|593.41|597.7|593.7|597.33|593.33|30
1615662850000|2021-03-13 19:14:10|597.43|593.43|597.44|593.44|597.68|593.68|597.37|593.37|27
1615662860000|2021-03-13 19:14:20|597.46|593.46|597.56|593.56|597.57|593.57|597.46|593.46|25
1615662870000|2021-03-13 19:14:30|597.55|593.55|597.47|593.47|597.55|593.55|597.4|593.4|30
1615662880000|2021-03-13 19:14:40|597.46|593.46|597.21|593.21|597.48|593.48|597.04|593.04|29
1615662890000|2021-03-13 19:14:50|597.15|593.15|597.25|593.25|597.3|593.3|596.95|592.95|27
1615662900000|2021-03-13 19:15:00|597.24|593.24|597.92|593.92|597.92|593.92|597.14|593.14|30
1615662910000|2021-03-13 19:15:10|598|594|598.91|594.91|599.04|595.04|598|594|35
1615662920000|2021-03-13 19:15:20|598.9|594.9|598.56|594.56|598.94|594.94|598.54|594.54|31
1615662930000|2021-03-13 19:15:30|598.52|594.52|598.55|594.55|598.66|594.66|598.52|594.52|18
1615662940000|2021-03-13 19:15:40|598.54|594.54|598.53|594.53|598.77|594.77|598.51|594.51|29
1615662950000|2021-03-13 19:15:50|598.57|594.57|598.65|594.65|598.66|594.66|598.44|594.44|25
1615662960000|2021-03-13 19:16:00|598.79|594.79|598.57|594.57|598.79|594.79|598.49|594.49|26
1615662970000|2021-03-13 19:16:10|598.55|594.55|598.42|594.42|598.55|594.55|598.4|594.4|25
1615662980000|2021-03-13 19:16:20|598.41|594.41|598.1|594.1|598.41|594.41|598.09|594.09|28
1615662990000|2021-03-13 19:16:30|598.09|594.09|598.49|594.49|598.56|594.56|598.07|594.07|25
1615663000000|2021-03-13 19:16:40|598.54|594.54|598.72|594.72|598.84|594.84|598.52|594.52|23
1615663010000|2021-03-13 19:16:50|598.65|594.65|598.84|594.84|599.28|595.28|598.6|594.6|32
1615663020000|2021-03-13 19:17:00|598.75|594.75|598.9|594.9|598.97|594.97|598.71|594.71|32
1615663030000|2021-03-13 19:17:10|598.91|594.91|599.07|595.07|599.3|595.3|598.91|594.91|23
1615663040000|2021-03-13 19:17:20|599.06|595.06|599.24|595.24|599.26|595.26|598.97|594.97|27
1615663050000|2021-03-13 19:17:30|599.29|595.29|599.78|595.78|599.93|595.93|599.19|595.19|21
1615663060000|2021-03-13 19:17:40|599.91|595.91|599.85|595.85|599.94|595.94|599.64|595.64|33
1615663070000|2021-03-13 19:17:50|599.86|595.86|599.95|595.95|599.96|595.96|599.86|595.86|21
1615663080000|2021-03-13 19:18:00|599.93|595.93|599.72|595.72|599.94|595.94|599.51|595.51|25
1615663090000|2021-03-13 19:18:10|599.73|595.73|599.86|595.86|599.89|595.89|599.65|595.65|19
1615663100000|2021-03-13 19:18:20|599.85|595.85|600.33|596.33|600.37|596.37|599.74|595.74|33
1615663110000|2021-03-13 19:18:30|600.32|596.32|601.03|597.03|601.06|597.06|600.29|596.29|28
1615663120000|2021-03-13 19:18:40|601.06|597.06|601.23|597.23|601.38|597.38|600.96|596.96|26
1615663130000|2021-03-13 19:18:50|601.25|597.25|601|597|601.41|597.41|600.91|596.91|29
1615663140000|2021-03-13 19:19:00|601.01|597.01|601.08|597.08|601.15|597.15|600.97|596.97|30
1615663150000|2021-03-13 19:19:10|601.1|597.1|601.46|597.46|601.46|597.46|600.99|596.99|29
1615663160000|2021-03-13 19:19:20|601.49|597.49|602.05|598.05|602.1|598.1|601.45|597.45|24
1615663170000|2021-03-13 19:19:30|602.04|598.04|602.56|598.56|602.63|598.63|602.04|598.04|35
1615663180000|2021-03-13 19:19:40|602.57|598.57|601.98|597.98|602.57|598.57|601.71|597.71|32
1615663190000|2021-03-13 19:19:50|601.95|597.95|602.41|598.41|602.42|598.42|601.84|597.84|31
1615663200000|2021-03-13 19:20:00|602.42|598.42|602.34|598.34|602.46|598.46|602.12|598.12|33
1615663210000|2021-03-13 19:20:10|602.36|598.36|602.87|598.87|602.96|598.96|602.36|598.36|32
1615663220000|2021-03-13 19:20:20|602.86|598.86|602.74|598.74|602.96|598.96|602.54|598.54|37
1615663230000|2021-03-13 19:20:30|602.77|598.77|602.8|598.8|603.02|599.02|602.75|598.75|24
1615663240000|2021-03-13 19:20:40|602.78|598.78|602.92|598.92|602.92|598.92|602.72|598.72|26
1615663250000|2021-03-13 19:20:50|602.83|598.83|603.54|599.54|603.54|599.54|602.83|598.83|23
1615663260000|2021-03-13 19:21:00|603.57|599.57|603.13|599.13|603.57|599.57|603.06|599.06|29
1615663270000|2021-03-13 19:21:10|603.14|599.14|602.94|598.94|603.2|599.2|602.87|598.87|31
1615663280000|2021-03-13 19:21:20|602.99|598.99|602.82|598.82|603.12|599.12|602.77|598.77|29
1615663290000|2021-03-13 19:21:30|602.79|598.79|603.17|599.17|603.17|599.17|602.65|598.65|28
1615663300000|2021-03-13 19:21:40|603.18|599.18|603.68|599.68|603.88|599.88|602.93|598.93|30
1615663310000|2021-03-13 19:21:50|603.67|599.67|603.68|599.68|603.73|599.73|603.44|599.44|31
1615663320000|2021-03-13 19:22:00|603.69|599.69|603.59|599.59|604|600|603.55|599.55|29
1615663330000|2021-03-13 19:22:10|603.6|599.6|603.19|599.19|603.6|599.6|603.17|599.17|38
1615663340000|2021-03-13 19:22:20|603.11|599.11|603.13|599.13|603.2|599.2|602.94|598.94|26
1615663350000|2021-03-13 19:22:30|603.16|599.16|602.97|598.97|603.17|599.17|602.97|598.97|24
1615663360000|2021-03-13 19:22:40|602.93|598.93|602.84|598.84|602.93|598.93|602.77|598.77|23
1615663370000|2021-03-13 19:22:50|602.9|598.9|602.96|598.96|603|599|602.8|598.8|29
1615663380000|2021-03-13 19:23:00|602.99|598.99|603.76|599.76|603.79|599.79|602.98|598.98|30
1615663390000|2021-03-13 19:23:10|603.86|599.86|603.67|599.67|604|600|603.64|599.64|30
1615663400000|2021-03-13 19:23:20|603.69|599.69|604.23|600.23|604.23|600.23|603.64|599.64|30
1615663410000|2021-03-13 19:23:30|604.24|600.24|603.47|599.47|604.24|600.24|603.47|599.47|33
1615663420000|2021-03-13 19:23:40|603.55|599.55|603.77|599.77|603.88|599.88|603.53|599.53|37
1615663430000|2021-03-13 19:23:50|603.72|599.72|604.31|600.31|604.36|600.36|603.72|599.72|33
1615663440000|2021-03-13 19:24:00|604.34|600.34|604.46|600.46|604.51|600.51|604|600|33
1615663450000|2021-03-13 19:24:10|604.47|600.47|604.91|600.91|604.91|600.91|604.45|600.45|23
1615663460000|2021-03-13 19:24:20|604.88|600.88|606.06|602.06|606.11|602.11|604.61|600.61|35
1615663470000|2021-03-13 19:24:30|605.23|601.23|606.24|602.24|606.24|602.24|605.23|601.23|28
1615663480000|2021-03-13 19:24:40|606.23|602.23|606.13|602.13|606.56|602.56|605.78|601.78|37
1615663490000|2021-03-13 19:24:50|606.2|602.2|604.29|600.29|606.2|602.2|604.26|600.26|34
1615663500000|2021-03-13 19:25:00|604.1|600.1|605.68|601.68|605.69|601.69|604.1|600.1|38
1615663510000|2021-03-13 19:25:10|605.67|601.67|606.42|602.42|606.46|602.46|605.55|601.55|31
1615663520000|2021-03-13 19:25:20|606.4|602.4|606.63|602.63|606.66|602.66|606.3|602.3|28
1615663530000|2021-03-13 19:25:30|606.47|602.47|606.15|602.15|606.71|602.71|606.15|602.15|37
1615663540000|2021-03-13 19:25:40|605.95|601.95|606.38|602.38|606.55|602.55|605.88|601.88|35
1615663550000|2021-03-13 19:25:50|606.4|602.4|606.5|602.5|606.73|602.73|606.28|602.28|37
1615663560000|2021-03-13 19:26:00|606.54|602.54|607.29|603.29|607.3|603.3|606.46|602.46|31
1615663570000|2021-03-13 19:26:10|607.3|603.3|607.4|603.4|607.54|603.54|606.97|602.97|32
1615663580000|2021-03-13 19:26:20|607.41|603.41|607.9|603.9|607.95|603.95|607.21|603.21|29
1615663590000|2021-03-13 19:26:30|607.91|603.91|608.4|604.4|608.52|604.52|607.91|603.91|35
1615663600000|2021-03-13 19:26:40|608.39|604.39|608.49|604.49|608.49|604.49|608.1|604.1|32
1615663610000|2021-03-13 19:26:50|608.54|604.54|609.08|605.08|609.12|605.12|608.54|604.54|24
1615663620000|2021-03-13 19:27:00|609.15|605.15|607.96|603.96|609.22|605.22|607.8|603.8|39
1615663630000|2021-03-13 19:27:10|608.1|604.1|608.67|604.67|608.67|604.67|607.97|603.97|35
1615663640000|2021-03-13 19:27:20|608.68|604.68|608.88|604.88|608.89|604.89|608.42|604.42|31
1615663650000|2021-03-13 19:27:30|608.94|604.94|608.75|604.75|609.21|605.21|608.61|604.61|34
1615663660000|2021-03-13 19:27:40|608.67|604.67|609.13|605.13|609.13|605.13|608.67|604.67|29
1615663670000|2021-03-13 19:27:50|609.2|605.2|609.58|605.58|609.58|605.58|609.05|605.05|33
1615663680000|2021-03-13 19:28:00|609.57|605.57|609.36|605.36|609.63|605.63|609.15|605.15|35
1615663690000|2021-03-13 19:28:10|609.27|605.27|608.07|604.07|609.27|605.27|608.07|604.07|34
1615663700000|2021-03-13 19:28:20|608.1|604.1|608.11|604.11|608.5|604.5|608.02|604.02|31
1615663710000|2021-03-13 19:28:30|607.8|603.8|607.22|603.22|608.03|604.03|607.05|603.05|33
1615663720000|2021-03-13 19:28:40|607.24|603.24|607.98|603.98|608.21|604.21|607.01|603.01|33
1615663730000|2021-03-13 19:28:50|608.22|604.22|607.4|603.4|609|605|607.4|603.4|35
1615663740000|2021-03-13 19:29:00|607.38|603.38|607.85|603.85|607.85|603.85|607.26|603.26|32
1615663750000|2021-03-13 19:29:10|607.89|603.89|607.96|603.96|608.04|604.04|607.5|603.5|32
1615663760000|2021-03-13 19:29:20|607.95|603.95|608.88|604.88|609.12|605.12|607.95|603.95|29
1615663770000|2021-03-13 19:29:30|608.8|604.8|609.48|605.48|609.48|605.48|608.8|604.8|22
1615663780000|2021-03-13 19:29:40|609.41|605.41|609.54|605.54|609.54|605.54|609.14|605.14|25
1615663790000|2021-03-13 19:29:50|609.55|605.55|608.97|604.97|609.55|605.55|608.97|604.97|35
1615663800000|2021-03-13 19:30:00|608.94|604.94|608.51|604.51|608.94|604.94|608.48|604.48|27
1615663810000|2021-03-13 19:30:10|608.53|604.53|608.36|604.36|608.56|604.56|608.36|604.36|30
1615663820000|2021-03-13 19:30:20|608.32|604.32|608.21|604.21|608.37|604.37|608.12|604.12|33
1615663830000|2021-03-13 19:30:30|608.35|604.35|608.25|604.25|608.4|604.4|608.11|604.11|27
1615663840000|2021-03-13 19:30:40|608.24|604.24|608.02|604.02|608.24|604.24|608.02|604.02|22
1615663850000|2021-03-13 19:30:50|608.01|604.01|608.26|604.26|608.29|604.29|607.73|603.73|32
1615663860000|2021-03-13 19:31:00|608.2|604.2|608.08|604.08|608.3|604.3|608|604|35
1615663870000|2021-03-13 19:31:10|607.89|603.89|607.59|603.59|607.89|603.89|607.43|603.43|30
1615663880000|2021-03-13 19:31:20|607.58|603.58|607.44|603.44|607.6|603.6|607.33|603.33|22
1615663890000|2021-03-13 19:31:30|607.38|603.38|607.17|603.17|607.38|603.38|607.08|603.08|26
1615663900000|2021-03-13 19:31:40|607.18|603.18|607.34|603.34|607.44|603.44|606.86|602.86|33
1615663910000|2021-03-13 19:31:50|607.36|603.36|607.55|603.55|607.61|603.61|607.31|603.31|28
1615663920000|2021-03-13 19:32:00|607.58|603.58|607.67|603.67|607.67|603.67|607.32|603.32|29
1615663930000|2021-03-13 19:32:10|607.68|603.68|608.13|604.13|608.14|604.14|607.68|603.68|20
1615663940000|2021-03-13 19:32:20|608.16|604.16|608.53|604.53|608.75|604.75|608.16|604.16|29
1615663950000|2021-03-13 19:32:30|608.51|604.51|607.67|603.67|608.56|604.56|607.67|603.67|33
1615663960000|2021-03-13 19:32:40|607.69|603.69|607.83|603.83|607.93|603.93|607.5|603.5|26
1615663970000|2021-03-13 19:32:50|607.67|603.67|608.05|604.05|608.22|604.22|607.67|603.67|25
1615663980000|2021-03-13 19:33:00|607.95|603.95|607.93|603.93|608.05|604.05|607.87|603.87|29
1615663990000|2021-03-13 19:33:10|607.92|603.92|607.47|603.47|607.96|603.96|607.46|603.46|28
1615664000000|2021-03-13 19:33:20|607.46|603.46|607.23|603.23|607.46|603.46|607.23|603.23|22
1615664010000|2021-03-13 19:33:30|607.25|603.25|607.09|603.09|607.28|603.28|607|603|28
1615664020000|2021-03-13 19:33:40|607.08|603.08|607.01|603.01|607.28|603.28|607.01|603.01|26
1615664030000|2021-03-13 19:33:50|607.03|603.03|606.93|602.93|607.06|603.06|606.92|602.92|15
1615664040000|2021-03-13 19:34:00|606.92|602.92|606.87|602.87|607.04|603.04|606.83|602.83|29
1615664050000|2021-03-13 19:34:10|606.94|602.94|607.32|603.32|607.32|603.32|606.79|602.79|26
1615664060000|2021-03-13 19:34:20|607.38|603.38|608.28|604.28|608.28|604.28|607.38|603.38|31
1615664070000|2021-03-13 19:34:30|608.32|604.32|608.03|604.03|608.32|604.32|607.68|603.68|31
1615664080000|2021-03-13 19:34:40|608.07|604.07|608.26|604.26|608.32|604.32|608.02|604.02|23
1615664090000|2021-03-13 19:34:50|608.3|604.3|608.28|604.28|608.44|604.44|608.22|604.22|25
1615664100000|2021-03-13 19:35:00|608.26|604.26|609.22|605.22|609.3|605.3|608.26|604.26|34
1615664110000|2021-03-13 19:35:10|609.23|605.23|609.24|605.24|609.3|605.3|608.78|604.78|32
1615664120000|2021-03-13 19:35:20|609.23|605.23|608.96|604.96|609.34|605.34|608.52|604.52|29
1615664130000|2021-03-13 19:35:30|608.97|604.97|609.34|605.34|609.34|605.34|608.83|604.83|33
1615664140000|2021-03-13 19:35:40|609.29|605.29|609.49|605.49|609.57|605.57|609.02|605.02|26
1615664150000|2021-03-13 19:35:50|609.47|605.47|609.6|605.6|609.69|605.69|609.29|605.29|31
1615664160000|2021-03-13 19:36:00|609.61|605.61|609.33|605.33|609.81|605.81|609.26|605.26|33
1615664170000|2021-03-13 19:36:10|609.32|605.32|609.42|605.42|609.42|605.42|609.08|605.08|32
1615664180000|2021-03-13 19:36:20|609.43|605.43|609.92|605.92|609.96|605.96|609.43|605.43|30
1615664190000|2021-03-13 19:36:30|609.96|605.96|609.87|605.87|610.01|606.01|609.66|605.66|28
1615664200000|2021-03-13 19:36:40|609.89|605.89|609.57|605.57|609.9|605.9|609.47|605.47|31
1615664210000|2021-03-13 19:36:50|609.6|605.6|609.59|605.59|609.75|605.75|609.35|605.35|36
1615664220000|2021-03-13 19:37:00|609.53|605.53|609.81|605.81|609.95|605.95|609.48|605.48|31
1615664230000|2021-03-13 19:37:10|609.84|605.84|610.08|606.08|610.1|606.1|609.84|605.84|22
1615664240000|2021-03-13 19:37:20|610.1|606.1|609.99|605.99|610.1|606.1|609.76|605.76|32
1615664250000|2021-03-13 19:37:30|609.98|605.98|609.93|605.93|610.03|606.03|609.68|605.68|33
1615664260000|2021-03-13 19:37:40|609.96|605.96|610.26|606.26|610.27|606.27|609.93|605.93|22
1615664270000|2021-03-13 19:37:50|610.31|606.31|610.32|606.32|610.68|606.68|610.18|606.18|25
1615664280000|2021-03-13 19:38:00|610.33|606.33|609.91|605.91|610.45|606.45|609.84|605.84|35
1615664290000|2021-03-13 19:38:10|609.93|605.93|609.5|605.5|609.93|605.93|609.35|605.35|30
1615664300000|2021-03-13 19:38:20|609.52|605.52|609.5|605.5|609.66|605.66|609.44|605.44|32
1615664310000|2021-03-13 19:38:30|609.47|605.47|609.46|605.46|609.67|605.67|609.46|605.46|22
1615664320000|2021-03-13 19:38:40|609.48|605.48|609.16|605.16|609.59|605.59|609.16|605.16|30
1615664330000|2021-03-13 19:38:50|609.17|605.17|608.61|604.61|609.17|605.17|608.44|604.44|38
1615664340000|2021-03-13 19:39:00|608.43|604.43|608.78|604.78|608.87|604.87|608.43|604.43|34
1615664350000|2021-03-13 19:39:10|608.79|604.79|608.4|604.4|608.83|604.83|608.4|604.4|33
1615664360000|2021-03-13 19:39:20|608.36|604.36|607.9|603.9|608.38|604.38|607.8|603.8|27
1615664370000|2021-03-13 19:39:30|607.95|603.95|607.95|603.95|607.95|603.95|607.88|603.88|18
1615664380000|2021-03-13 19:39:40|607.96|603.96|607.41|603.41|608.28|604.28|607.41|603.41|30
1615664390000|2021-03-13 19:39:50|607.15|603.15|607.5|603.5|607.52|603.52|606.76|602.76|30
1615664400000|2021-03-13 19:40:00|607.49|603.49|607.34|603.34|607.51|603.51|607.34|603.34|24
1615664410000|2021-03-13 19:40:10|607.33|603.33|606.51|602.51|607.45|603.45|606.32|602.32|31
1615664420000|2021-03-13 19:40:20|606.33|602.33|605.21|601.21|606.33|602.33|604.92|600.92|37
1615664430000|2021-03-13 19:40:30|605.46|601.46|605.61|601.61|606.13|602.13|605.17|601.17|34
1615664440000|2021-03-13 19:40:40|605.76|601.76|605.79|601.79|605.99|601.99|605.64|601.64|33
1615664450000|2021-03-13 19:40:50|605.73|601.73|605.12|601.12|605.76|601.76|605.12|601.12|34
1615664460000|2021-03-13 19:41:00|605.15|601.15|605.48|601.48|605.5|601.5|604.78|600.78|35
1615664470000|2021-03-13 19:41:10|605.5|601.5|605.59|601.59|605.73|601.73|605.5|601.5|30
1615664480000|2021-03-13 19:41:20|605.6|601.6|605.74|601.74|605.85|601.85|605.53|601.53|33
1615664490000|2021-03-13 19:41:30|605.75|601.75|605.05|601.05|605.82|601.82|605.05|601.05|32
1615664500000|2021-03-13 19:41:40|605.04|601.04|605.58|601.58|605.66|601.66|604.91|600.91|30
1615664510000|2021-03-13 19:41:50|605.59|601.59|605.43|601.43|605.8|601.8|605.31|601.31|35
1615664520000|2021-03-13 19:42:00|605.45|601.45|605.64|601.64|605.75|601.75|605.45|601.45|24
1615664530000|2021-03-13 19:42:10|605.63|601.63|605.53|601.53|605.7|601.7|605.33|601.33|32
1615664540000|2021-03-13 19:42:20|605.52|601.52|605.33|601.33|605.74|601.74|605.32|601.32|24
1615664550000|2021-03-13 19:42:30|605.34|601.34|605.06|601.06|605.42|601.42|604.93|600.93|29
1615664560000|2021-03-13 19:42:40|605.03|601.03|604.99|600.99|605.21|601.21|604.97|600.97|29
1615664570000|2021-03-13 19:42:50|604.97|600.97|605.04|601.04|605.05|601.05|604.96|600.96|19
1615664580000|2021-03-13 19:43:00|604.98|600.98|604.99|600.99|605.04|601.04|604.97|600.97|25
1615664590000|2021-03-13 19:43:10|605.01|601.01|605.36|601.36|605.36|601.36|605|601|31
1615664600000|2021-03-13 19:43:20|605.35|601.35|605.19|601.19|605.39|601.39|605.14|601.14|21
1615664610000|2021-03-13 19:43:30|605.17|601.17|604.93|600.93|605.24|601.24|604.92|600.92|28
1615664620000|2021-03-13 19:43:40|604.92|600.92|603.72|599.72|604.99|600.99|603.62|599.62|33
1615664630000|2021-03-13 19:43:50|603.62|599.62|604.1|600.1|604.1|600.1|603.5|599.5|32
1615664640000|2021-03-13 19:44:00|604.09|600.09|604.66|600.66|604.81|600.81|604.09|600.09|33
1615664650000|2021-03-13 19:44:10|604.62|600.62|604.14|600.14|604.77|600.77|604.09|600.09|32
1615664660000|2021-03-13 19:44:20|604.16|600.16|603.89|599.89|604.18|600.18|603.76|599.76|30
1615664670000|2021-03-13 19:44:30|603.92|599.92|603.89|599.89|603.93|599.93|603.63|599.63|26
1615664680000|2021-03-13 19:44:40|603.97|599.97|604.39|600.39|604.39|600.39|603.95|599.95|31
1615664690000|2021-03-13 19:44:50|604.53|600.53|604.17|600.17|604.71|600.71|604.14|600.14|31
1615664700000|2021-03-13 19:45:00|604.07|600.07|603.24|599.24|604.07|600.07|603.24|599.24|34
1615664710000|2021-03-13 19:45:10|603.22|599.22|603.39|599.39|603.72|599.72|603.22|599.22|32
1615664720000|2021-03-13 19:45:20|603.29|599.29|602.66|598.66|603.32|599.32|602.66|598.66|32
1615664730000|2021-03-13 19:45:30|602.67|598.67|602.92|598.92|602.97|598.97|602.55|598.55|39
1615664740000|2021-03-13 19:45:40|602.91|598.91|602.46|598.46|602.94|598.94|602.46|598.46|35
1615664750000|2021-03-13 19:45:50|602.44|598.44|602.43|598.43|602.84|598.84|602.42|598.42|28
1615664760000|2021-03-13 19:46:00|602.41|598.41|602.69|598.69|602.86|598.86|602.39|598.39|31
1615664770000|2021-03-13 19:46:10|602.81|598.81|602.8|598.8|602.92|598.92|602.8|598.8|24
1615664780000|2021-03-13 19:46:20|602.79|598.79|602.81|598.81|602.81|598.81|602.62|598.62|25
1615664790000|2021-03-13 19:46:30|602.79|598.79|602.93|598.93|602.99|598.99|602.79|598.79|22
1615664800000|2021-03-13 19:46:40|602.95|598.95|603.17|599.17|603.17|599.17|602.9|598.9|24
1615664810000|2021-03-13 19:46:50|603.21|599.21|602.93|598.93|603.26|599.26|602.93|598.93|26
1615664820000|2021-03-13 19:47:00|602.94|598.94|603.91|599.91|604.06|600.06|602.94|598.94|30
1615664830000|2021-03-13 19:47:10|603.98|599.98|604.45|600.45|604.57|600.57|603.88|599.88|31
1615664840000|2021-03-13 19:47:20|604.43|600.43|603.69|599.69|604.44|600.44|603.68|599.68|34
1615664850000|2021-03-13 19:47:30|603.68|599.68|602.96|598.96|603.68|599.68|602.8|598.8|34
1615664860000|2021-03-13 19:47:40|602.95|598.95|603.36|599.36|603.37|599.37|602.92|598.92|25
1615664870000|2021-03-13 19:47:50|603.34|599.34|602.64|598.64|603.34|599.34|602.45|598.45|32
1615664880000|2021-03-13 19:48:00|602.63|598.63|602.36|598.36|602.75|598.75|602.36|598.36|23
1615664890000|2021-03-13 19:48:10|602.37|598.37|602.18|598.18|602.37|598.37|602.08|598.08|31
1615664900000|2021-03-13 19:48:20|602.15|598.15|602.28|598.28|602.28|598.28|602.09|598.09|20
1615664910000|2021-03-13 19:48:30|602.21|598.21|602.8|598.8|602.83|598.83|602.15|598.15|22
1615664920000|2021-03-13 19:48:40|602.81|598.81|603.27|599.27|603.31|599.31|602.55|598.55|31
1615664930000|2021-03-13 19:48:50|603.31|599.31|602.9|598.9|603.55|599.55|602.86|598.86|30
1615664940000|2021-03-13 19:49:00|602.88|598.88|603.2|599.2|603.38|599.38|602.8|598.8|30
1615664950000|2021-03-13 19:49:10|603.22|599.22|603.18|599.18|603.26|599.26|603.17|599.17|21
1615664960000|2021-03-13 19:49:20|603.15|599.15|603.21|599.21|603.39|599.39|603.15|599.15|22
1615664970000|2021-03-13 19:49:30|603.19|599.19|603.12|599.12|603.19|599.19|603.04|599.04|21
1615664980000|2021-03-13 19:49:40|603.13|599.13|603.26|599.26|603.43|599.43|603.13|599.13|25
1615664990000|2021-03-13 19:49:50|603.27|599.27|603.22|599.22|603.34|599.34|603.09|599.09|25
1615665000000|2021-03-13 19:50:00|603.23|599.23|603.14|599.14|603.23|599.23|603.12|599.12|11
1615665010000|2021-03-13 19:50:10|603.26|599.26|603.15|599.15|603.28|599.28|603.15|599.15|21
1615665020000|2021-03-13 19:50:20|603.16|599.16|603.08|599.08|603.18|599.18|603.06|599.06|20
1615665030000|2021-03-13 19:50:30|603.13|599.13|602.74|598.74|603.13|599.13|602.42|598.42|28
1615665040000|2021-03-13 19:50:40|602.57|598.57|602.21|598.21|602.72|598.72|602.1|598.1|28
1615665050000|2021-03-13 19:50:50|602.2|598.2|602.14|598.14|602.24|598.24|601.97|597.97|19
1615665060000|2021-03-13 19:51:00|602.1|598.1|601.81|597.81|602.47|598.47|601.61|597.61|21
1615665070000|2021-03-13 19:51:10|601.84|597.84|602.15|598.15|602.28|598.28|601.84|597.84|25
1615665080000|2021-03-13 19:51:20|602.13|598.13|601.36|597.36|602.42|598.42|601.29|597.29|35
1615665090000|2021-03-13 19:51:30|601.44|597.44|601.06|597.06|601.44|597.44|601.05|597.05|24
1615665100000|2021-03-13 19:51:40|601.05|597.05|601.85|597.85|601.87|597.87|601.05|597.05|25
1615665110000|2021-03-13 19:51:50|601.89|597.89|601.62|597.62|601.89|597.89|601.62|597.62|25
1615665120000|2021-03-13 19:52:00|601.63|597.63|602.09|598.09|602.11|598.11|601.62|597.62|27
1615665130000|2021-03-13 19:52:10|602.08|598.08|602.48|598.48|602.48|598.48|602.06|598.06|20
1615665140000|2021-03-13 19:52:20|602.47|598.47|602.77|598.77|603.08|599.08|602.47|598.47|22
1615665150000|2021-03-13 19:52:30|602.82|598.82|602.61|598.61|602.82|598.82|602.54|598.54|25
1615665160000|2021-03-13 19:52:40|602.63|598.63|602.22|598.22|602.63|598.63|602.21|598.21|28
1615665170000|2021-03-13 19:52:50|602.1|598.1|602.2|598.2|602.26|598.26|602.07|598.07|25
1615665180000|2021-03-13 19:53:00|602.21|598.21|602.51|598.51|602.53|598.53|602.2|598.2|16
1615665190000|2021-03-13 19:53:10|602.53|598.53|601.97|597.97|602.53|598.53|601.96|597.96|29
1615665200000|2021-03-13 19:53:20|601.96|597.96|602.34|598.34|602.36|598.36|601.87|597.87|26
1615665210000|2021-03-13 19:53:30|602.32|598.32|602.97|598.97|603.58|599.58|602.32|598.32|37
1615665220000|2021-03-13 19:53:40|602.96|598.96|602.56|598.56|602.98|598.98|602.49|598.49|32
1615665230000|2021-03-13 19:53:50|602.55|598.55|602.43|598.43|602.64|598.64|602.4|598.4|31
1615665240000|2021-03-13 19:54:00|602.48|598.48|602|598|602.48|598.48|601.73|597.73|36
1615665250000|2021-03-13 19:54:10|601.92|597.92|601.88|597.88|601.99|597.99|601.65|597.65|33
1615665260000|2021-03-13 19:54:20|601.9|597.9|602.5|598.5|602.5|598.5|601.88|597.88|32
1615665270000|2021-03-13 19:54:30|602.6|598.6|602.06|598.06|602.62|598.62|602.03|598.03|36
1615665280000|2021-03-13 19:54:40|602.05|598.05|602.01|598.01|602.14|598.14|601.75|597.75|31
1615665290000|2021-03-13 19:54:50|602.02|598.02|601.72|597.72|602.03|598.03|601.69|597.69|28
1615665300000|2021-03-13 19:55:00|601.62|597.62|601.7|597.7|601.96|597.96|601.48|597.48|36
1615665310000|2021-03-13 19:55:10|601.8|597.8|601.59|597.59|601.89|597.89|601.59|597.59|32
1615665320000|2021-03-13 19:55:20|601.6|597.6|601.3|597.3|601.66|597.66|601.29|597.29|32
1615665330000|2021-03-13 19:55:30|601.29|597.29|601.37|597.37|601.4|597.4|601.27|597.27|22
1615665340000|2021-03-13 19:55:40|601.38|597.38|601.64|597.64|601.66|597.66|601.38|597.38|22
1615665350000|2021-03-13 19:55:50|601.58|597.58|601.55|597.55|601.62|597.62|601.43|597.43|26
1615665360000|2021-03-13 19:56:00|601.56|597.56|602.12|598.12|602.12|598.12|601.56|597.56|16
1615665370000|2021-03-13 19:56:10|602.08|598.08|602.05|598.05|602.13|598.13|601.92|597.92|24
1615665380000|2021-03-13 19:56:20|602.06|598.06|601.79|597.79|602.06|598.06|601.72|597.72|23
1615665390000|2021-03-13 19:56:30|601.8|597.8|602.1|598.1|602.12|598.12|601.8|597.8|16
1615665400000|2021-03-13 19:56:40|602.11|598.11|602.06|598.06|602.12|598.12|601.93|597.93|24
1615665410000|2021-03-13 19:56:50|602.05|598.05|601.93|597.93|602.12|598.12|601.93|597.93|21
1615665420000|2021-03-13 19:57:00|601.91|597.91|601.69|597.69|601.91|597.91|601.6|597.6|34
1615665430000|2021-03-13 19:57:10|601.79|597.79|601.92|597.92|602.07|598.07|601.79|597.79|29
1615665440000|2021-03-13 19:57:20|601.85|597.85|602.08|598.08|602.08|598.08|601.67|597.67|26
1615665450000|2021-03-13 19:57:30|602.07|598.07|602.17|598.17|602.32|598.32|602.07|598.07|19
1615665460000|2021-03-13 19:57:40|602.27|598.27|602.12|598.12|602.32|598.32|602.11|598.11|24
1615665470000|2021-03-13 19:57:50|602.13|598.13|602.33|598.33|602.33|598.33|602.09|598.09|16
1615665480000|2021-03-13 19:58:00|602.34|598.34|601.87|597.87|602.35|598.35|601.79|597.79|28
1615665490000|2021-03-13 19:58:10|601.92|597.92|602.14|598.14|602.15|598.15|601.92|597.92|23
1615665500000|2021-03-13 19:58:20|602.13|598.13|602.24|598.24|602.3|598.3|602.11|598.11|18
1615665510000|2021-03-13 19:58:30|602.25|598.25|602.28|598.28|602.29|598.29|602.14|598.14|25
1615665520000|2021-03-13 19:58:40|602.29|598.29|602.38|598.38|602.43|598.43|602.29|598.29|21
1615665530000|2021-03-13 19:58:50|602.37|598.37|602.16|598.16|602.37|598.37|602.05|598.05|19
1615665540000|2021-03-13 19:59:00|602.17|598.17|602.21|598.21|602.24|598.24|602.09|598.09|21
1615665550000|2021-03-13 19:59:10|602.17|598.17|601.97|597.97|602.2|598.2|601.88|597.88|24
1615665560000|2021-03-13 19:59:20|601.98|597.98|602.17|598.17|602.25|598.25|601.98|597.98|27
1615665570000|2021-03-13 19:59:30|602.16|598.16|602.15|598.15|602.22|598.22|602.15|598.15|24
1615665580000|2021-03-13 19:59:40|602.14|598.14|602.11|598.11|602.2|598.2|602.07|598.07|23
1615665590000|2021-03-13 19:59:50|602.12|598.12|602.1|598.1|602.13|598.13|602.08|598.08|19
1615665600000|2021-03-13 20:00:00|602.11|598.11|602.81|598.81|602.86|598.86|602.09|598.09|29
1615665610000|2021-03-13 20:00:10|602.82|598.82|602.69|598.69|603.05|599.05|602.61|598.61|34
1615665620000|2021-03-13 20:00:20|602.67|598.67|602.42|598.42|602.68|598.68|602.33|598.33|32
1615665630000|2021-03-13 20:00:30|602.44|598.44|602.36|598.36|602.47|598.47|602.32|598.32|20
1615665640000|2021-03-13 20:00:40|602.32|598.32|602.72|598.72|602.74|598.74|602.31|598.31|29
1615665650000|2021-03-13 20:00:50|602.73|598.73|602.72|598.72|602.77|598.77|602.7|598.7|19
1615665660000|2021-03-13 20:01:00|602.73|598.73|602.9|598.9|602.94|598.94|602.6|598.6|22
1615665670000|2021-03-13 20:01:10|602.91|598.91|603.82|599.82|603.89|599.89|602.91|598.91|29
1615665680000|2021-03-13 20:01:20|604|600|604.25|600.25|604.25|600.25|603.85|599.85|30
1615665690000|2021-03-13 20:01:30|604.26|600.26|603.83|599.83|604.26|600.26|603.83|599.83|22
1615665700000|2021-03-13 20:01:40|603.86|599.86|603.73|599.73|603.89|599.89|603.66|599.66|28
1615665710000|2021-03-13 20:01:50|603.9|599.9|604.03|600.03|604.17|600.17|603.8|599.8|27
1615665720000|2021-03-13 20:02:00|603.99|599.99|604.19|600.19|604.19|600.19|603.86|599.86|29
1615665730000|2021-03-13 20:02:10|604.18|600.18|604.57|600.57|604.61|600.61|604.18|600.18|23
1615665740000|2021-03-13 20:02:20|604.56|600.56|604.61|600.61|604.62|600.62|604.52|600.52|23
1615665750000|2021-03-13 20:02:30|604.65|600.65|605.38|601.38|605.43|601.43|604.33|600.33|36
1615665760000|2021-03-13 20:02:40|605.37|601.37|605.25|601.25|605.46|601.46|605.22|601.22|34
1615665770000|2021-03-13 20:02:50|605.31|601.31|606.1|602.1|606.23|602.23|605.31|601.31|30
1615665780000|2021-03-13 20:03:00|606.16|602.16|605.93|601.93|606.24|602.24|605.74|601.74|35
1615665790000|2021-03-13 20:03:10|605.75|601.75|606.53|602.53|606.54|602.54|605.74|601.74|32
1615665800000|2021-03-13 20:03:20|606.5|602.5|606.36|602.36|606.54|602.54|606.35|602.35|27
1615665810000|2021-03-13 20:03:30|606.29|602.29|606.29|602.29|606.37|602.37|606.28|602.28|23
1615665820000|2021-03-13 20:03:40|606.28|602.28|606.12|602.12|606.3|602.3|605.99|601.99|27
1615665830000|2021-03-13 20:03:50|606.1|602.1|605.97|601.97|606.1|602.1|605.95|601.95|27
1615665840000|2021-03-13 20:04:00|605.98|601.98|606.06|602.06|606.18|602.18|605.9|601.9|30
1615665850000|2021-03-13 20:04:10|606.07|602.07|606.17|602.17|606.27|602.27|606.07|602.07|26
1615665860000|2021-03-13 20:04:20|606.18|602.18|605.69|601.69|606.18|602.18|605.69|601.69|32
1615665870000|2021-03-13 20:04:30|605.68|601.68|605.2|601.2|605.78|601.78|605.17|601.17|32
1615665880000|2021-03-13 20:04:40|605.24|601.24|604.73|600.73|605.25|601.25|604.33|600.33|32
1615665890000|2021-03-13 20:04:50|604.78|600.78|605.38|601.38|605.38|601.38|604.78|600.78|24
1615665900000|2021-03-13 20:05:00|605.37|601.37|605.34|601.34|605.41|601.41|605.3|601.3|23
1615665910000|2021-03-13 20:05:10|605.33|601.33|604.43|600.43|605.34|601.34|604.19|600.19|33
1615665920000|2021-03-13 20:05:20|604.32|600.32|604.59|600.59|604.64|600.64|604.24|600.24|36
1615665930000|2021-03-13 20:05:30|604.53|600.53|604.8|600.8|604.86|600.86|604.53|600.53|31
1615665940000|2021-03-13 20:05:40|604.87|600.87|605.67|601.67|605.68|601.68|604.81|600.81|34
1615665950000|2021-03-13 20:05:50|605.79|601.79|605.94|601.94|606.28|602.28|605.63|601.63|34
1615665960000|2021-03-13 20:06:00|606|602|606.21|602.21|606.29|602.29|605.92|601.92|26
1615665970000|2021-03-13 20:06:10|606.11|602.11|606.03|602.03|606.21|602.21|605.67|601.67|27
1615665980000|2021-03-13 20:06:20|605.92|601.92|605.68|601.68|605.92|601.92|605.38|601.38|30
1615665990000|2021-03-13 20:06:30|605.65|601.65|605.19|601.19|605.7|601.7|605.01|601.01|34
1615666000000|2021-03-13 20:06:40|605.05|601.05|604.77|600.77|605.09|601.09|604.73|600.73|33
1615666010000|2021-03-13 20:06:50|604.78|600.78|604.84|600.84|604.93|600.93|604.77|600.77|19
1615666020000|2021-03-13 20:07:00|604.85|600.85|604.78|600.78|604.97|600.97|604.75|600.75|27
1615666030000|2021-03-13 20:07:10|604.82|600.82|604.73|600.73|604.85|600.85|604.68|600.68|28
1615666040000|2021-03-13 20:07:20|604.78|600.78|604.68|600.68|604.8|600.8|604.65|600.65|21
1615666050000|2021-03-13 20:07:30|604.69|600.69|604.79|600.79|605.09|601.09|604.69|600.69|23
1615666060000|2021-03-13 20:07:40|604.87|600.87|604.93|600.93|604.94|600.94|604.87|600.87|9
1615666070000|2021-03-13 20:07:50|604.92|600.92|604.74|600.74|604.92|600.92|604.73|600.73|27
1615666080000|2021-03-13 20:08:00|604.73|600.73|604.83|600.83|604.92|600.92|604.69|600.69|27
1615666090000|2021-03-13 20:08:10|604.8|600.8|604.82|600.82|604.95|600.95|604.77|600.77|23
1615666100000|2021-03-13 20:08:20|604.8|600.8|604.63|600.63|604.8|600.8|604.59|600.59|28
1615666110000|2021-03-13 20:08:30|604.6|600.6|604.42|600.42|604.64|600.64|604.29|600.29|30
1615666120000|2021-03-13 20:08:40|604.44|600.44|604.84|600.84|604.9|600.9|604.44|600.44|23
1615666130000|2021-03-13 20:08:50|604.85|600.85|604.96|600.96|605.02|601.02|604.74|600.74|25
1615666140000|2021-03-13 20:09:00|604.94|600.94|605.28|601.28|605.28|601.28|604.92|600.92|23
1615666150000|2021-03-13 20:09:10|605.3|601.3|605.7|601.7|605.79|601.79|605.3|601.3|28
1615666160000|2021-03-13 20:09:20|605.71|601.71|606.24|602.24|606.24|602.24|605.69|601.69|23
1615666170000|2021-03-13 20:09:30|606.25|602.25|606.69|602.69|606.79|602.79|606.25|602.25|28
1615666180000|2021-03-13 20:09:40|606.7|602.7|606.77|602.77|606.78|602.78|606.63|602.63|30
1615666190000|2021-03-13 20:09:50|606.8|602.8|606.66|602.66|606.93|602.93|606.52|602.52|26
1615666200000|2021-03-13 20:10:00|606.67|602.67|607.22|603.22|607.51|603.51|606.67|602.67|29
1615666210000|2021-03-13 20:10:10|607.08|603.08|607.21|603.21|607.31|603.31|607.06|603.06|35
1615666220000|2021-03-13 20:10:20|607.2|603.2|607.69|603.69|607.69|603.69|607.2|603.2|26
1615666230000|2021-03-13 20:10:30|607.54|603.54|608.26|604.26|608.26|604.26|607.54|603.54|32
1615666240000|2021-03-13 20:10:40|608.27|604.27|608.01|604.01|608.27|604.27|607.88|603.88|28
1615666250000|2021-03-13 20:10:50|608|604|607.66|603.66|608|604|607.56|603.56|30
1615666260000|2021-03-13 20:11:00|607.65|603.65|607.07|603.07|607.65|603.65|607.06|603.06|26
1615666270000|2021-03-13 20:11:10|606.69|602.69|606.85|602.85|607.04|603.04|606.64|602.64|28
1615666280000|2021-03-13 20:11:20|606.86|602.86|607.16|603.16|607.27|603.27|606.83|602.83|33
1615666290000|2021-03-13 20:11:30|607.46|603.46|607.16|603.16|607.46|603.46|607.02|603.02|25
1615666300000|2021-03-13 20:11:40|607.11|603.11|607.3|603.3|607.59|603.59|607.05|603.05|25
1615666310000|2021-03-13 20:11:50|607.42|603.42|607.39|603.39|607.62|603.62|607.11|603.11|32
1615666320000|2021-03-13 20:12:00|607.41|603.41|607.47|603.47|607.68|603.68|607.34|603.34|23
1615666330000|2021-03-13 20:12:10|607.48|603.48|607.14|603.14|607.63|603.63|607.14|603.14|26
1615666340000|2021-03-13 20:12:20|607.15|603.15|607.27|603.27|607.27|603.27|606.91|602.91|23
1615666350000|2021-03-13 20:12:30|607.26|603.26|607.3|603.3|607.36|603.36|607.25|603.25|21
1615666360000|2021-03-13 20:12:40|607.37|603.37|607.82|603.82|607.82|603.82|607.37|603.37|14
1615666370000|2021-03-13 20:12:50|607.83|603.83|607.81|603.81|607.83|603.83|607.54|603.54|28
1615666380000|2021-03-13 20:13:00|607.82|603.82|607.72|603.72|607.88|603.88|607.65|603.65|26
1615666390000|2021-03-13 20:13:10|607.64|603.64|607.97|603.97|607.97|603.97|607.53|603.53|26
1615666400000|2021-03-13 20:13:20|608.07|604.07|608.64|604.64|608.8|604.8|608.07|604.07|33
1615666410000|2021-03-13 20:13:30|608.69|604.69|609.42|605.42|609.42|605.42|608.25|604.25|34
1615666420000|2021-03-13 20:13:40|609.36|605.36|608.58|604.58|609.38|605.38|608.2|604.2|36
1615666430000|2021-03-13 20:13:50|608.59|604.59|608.27|604.27|608.59|604.59|608.11|604.11|27
1615666440000|2021-03-13 20:14:00|608.02|604.02|608.21|604.21|608.25|604.25|607.98|603.98|27
1615666450000|2021-03-13 20:14:10|608.25|604.25|608.22|604.22|608.25|604.25|607.78|603.78|29
1615666460000|2021-03-13 20:14:20|608.18|604.18|608.22|604.22|608.22|604.22|608.02|604.02|29
1615666470000|2021-03-13 20:14:30|608.23|604.23|608.42|604.42|608.92|604.92|608.22|604.22|30
1615666480000|2021-03-13 20:14:40|608.43|604.43|607.92|603.92|608.46|604.46|607.92|603.92|36
1615666490000|2021-03-13 20:14:50|608.01|604.01|607.96|603.96|608.08|604.08|607.77|603.77|37
1615666500000|2021-03-13 20:15:00|607.97|603.97|607.38|603.38|608.01|604.01|607.2|603.2|36
1615666510000|2021-03-13 20:15:10|607.25|603.25|607.4|603.4|607.57|603.57|607.24|603.24|26
1615666520000|2021-03-13 20:15:20|607.45|603.45|607.82|603.82|607.82|603.82|607.42|603.42|23
1615666530000|2021-03-13 20:15:30|608|604|608.55|604.55|608.56|604.56|608|604|36
1615666540000|2021-03-13 20:15:40|608.57|604.57|608.63|604.63|608.68|604.68|608.22|604.22|25
1615666550000|2021-03-13 20:15:50|608.62|604.62|608.69|604.69|608.81|604.81|608.62|604.62|24
1615666560000|2021-03-13 20:16:00|608.56|604.56|608.39|604.39|609|605|608.39|604.39|28
1615666570000|2021-03-13 20:16:10|608.54|604.54|608.67|604.67|608.81|604.81|608.34|604.34|30
1615666580000|2021-03-13 20:16:20|608.68|604.68|608.84|604.84|608.94|604.94|608.24|604.24|26
1615666590000|2021-03-13 20:16:30|609.02|605.02|608.9|604.9|609.02|605.02|608.77|604.77|28
1615666600000|2021-03-13 20:16:40|608.92|604.92|608.71|604.71|609.15|605.15|608.55|604.55|33
1615666610000|2021-03-13 20:16:50|608.7|604.7|608.77|604.77|608.89|604.89|608.7|604.7|33
1615666620000|2021-03-13 20:17:00|608.79|604.79|607.96|603.96|608.79|604.79|607.96|603.96|33
1615666630000|2021-03-13 20:17:10|607.93|603.93|607.8|603.8|608.17|604.17|607.39|603.39|32
1615666640000|2021-03-13 20:17:20|607.78|603.78|607.81|603.81|608.13|604.13|607.42|603.42|34
1615666650000|2021-03-13 20:17:30|607.77|603.77|607.44|603.44|607.93|603.93|607.41|603.41|27
1615666660000|2021-03-13 20:17:40|607.46|603.46|607.66|603.66|607.93|603.93|607.39|603.39|30
1615666670000|2021-03-13 20:17:50|607.7|603.7|607.96|603.96|608.11|604.11|607.7|603.7|32
1615666680000|2021-03-13 20:18:00|607.95|603.95|607.87|603.87|608.15|604.15|607.56|603.56|33
1615666690000|2021-03-13 20:18:10|607.91|603.91|607.73|603.73|607.91|603.91|607.64|603.64|29
1615666700000|2021-03-13 20:18:20|607.74|603.74|607.62|603.62|607.74|603.74|607.55|603.55|29
1615666710000|2021-03-13 20:18:30|607.64|603.64|607.52|603.52|607.89|603.89|607.29|603.29|33
1615666720000|2021-03-13 20:18:40|607.46|603.46|607.16|603.16|607.47|603.47|606.84|602.84|29
1615666730000|2021-03-13 20:18:50|607.13|603.13|606.74|602.74|607.13|603.13|606.73|602.73|28
1615666740000|2021-03-13 20:19:00|606.73|602.73|606.57|602.57|606.73|602.73|606.27|602.27|24
1615666750000|2021-03-13 20:19:10|606.59|602.59|606.93|602.93|607.06|603.06|606.59|602.59|31
1615666760000|2021-03-13 20:19:20|606.96|602.96|606.87|602.87|607.08|603.08|606.77|602.77|30
1615666770000|2021-03-13 20:19:30|606.8|602.8|606.5|602.5|606.83|602.83|606.38|602.38|30
1615666780000|2021-03-13 20:19:40|606.51|602.51|606.21|602.21|606.51|602.51|606.19|602.19|30
1615666790000|2021-03-13 20:19:50|606.35|602.35|606.4|602.4|606.47|602.47|606.05|602.05|32
1615666800000|2021-03-13 20:20:00|606.45|602.45|607.22|603.22|607.44|603.44|606.4|602.4|32
1615666810000|2021-03-13 20:20:10|607.25|603.25|607.26|603.26|607.46|603.46|607.25|603.25|25
1615666820000|2021-03-13 20:20:20|607.25|603.25|607.88|603.88|608.2|604.2|607.07|603.07|33
1615666830000|2021-03-13 20:20:30|607.87|603.87|607.99|603.99|608.2|604.2|607.87|603.87|38
1615666840000|2021-03-13 20:20:40|607.98|603.98|608.2|604.2|608.24|604.24|607.98|603.98|34
1615666850000|2021-03-13 20:20:50|608.22|604.22|607.8|603.8|608.22|604.22|607.26|603.26|32
1615666860000|2021-03-13 20:21:00|607.65|603.65|607.44|603.44|607.68|603.68|607.34|603.34|26
1615666870000|2021-03-13 20:21:10|607.45|603.45|607.32|603.32|607.48|603.48|607.17|603.17|33
1615666880000|2021-03-13 20:21:20|607.28|603.28|607.2|603.2|607.38|603.38|607.07|603.07|25
1615666890000|2021-03-13 20:21:30|607.17|603.17|607.24|603.24|607.33|603.33|607.17|603.17|33
1615666900000|2021-03-13 20:21:40|607.34|603.34|606.85|602.85|607.4|603.4|606.85|602.85|20
1615666910000|2021-03-13 20:21:50|606.84|602.84|606.25|602.25|606.86|602.86|606.25|602.25|25
1615666920000|2021-03-13 20:22:00|606.27|602.27|606.4|602.4|606.44|602.44|606.18|602.18|29
1615666930000|2021-03-13 20:22:10|606.42|602.42|606.33|602.33|606.43|602.43|606.24|602.24|28
1615666940000|2021-03-13 20:22:20|606.32|602.32|606.38|602.38|606.42|602.42|606.25|602.25|25
1615666950000|2021-03-13 20:22:30|606.36|602.36|606.52|602.52|606.58|602.58|606.31|602.31|30
1615666960000|2021-03-13 20:22:40|606.5|602.5|606.58|602.58|606.76|602.76|606.48|602.48|29
1615666970000|2021-03-13 20:22:50|606.56|602.56|606.17|602.17|606.7|602.7|606.1|602.1|28
1615666980000|2021-03-13 20:23:00|606.14|602.14|606.06|602.06|606.28|602.28|606.04|602.04|26
1615666990000|2021-03-13 20:23:10|606.07|602.07|606.14|602.14|606.14|602.14|605.99|601.99|16
1615667000000|2021-03-13 20:23:20|606.16|602.16|605.99|601.99|606.21|602.21|605.99|601.99|20
1615667010000|2021-03-13 20:23:30|606|602|605.89|601.89|606.11|602.11|605.88|601.88|28
1615667020000|2021-03-13 20:23:40|605.9|601.9|605.98|601.98|606.05|602.05|605.83|601.83|28
1615667030000|2021-03-13 20:23:50|605.97|601.97|606.01|602.01|606.04|602.04|605.88|601.88|29
1615667040000|2021-03-13 20:24:00|606|602|606.55|602.55|606.57|602.57|605.93|601.93|33
1615667050000|2021-03-13 20:24:10|606.51|602.51|606.18|602.18|606.55|602.55|606.18|602.18|28
1615667060000|2021-03-13 20:24:20|606.19|602.19|605.98|601.98|606.23|602.23|605.89|601.89|32
1615667070000|2021-03-13 20:24:30|606|602|606.05|602.05|606.23|602.23|606|602|30
1615667080000|2021-03-13 20:24:40|606.04|602.04|606.08|602.08|606.21|602.21|605.99|601.99|32
1615667090000|2021-03-13 20:24:50|606.09|602.09|606.44|602.44|606.44|602.44|606.06|602.06|31
1615667100000|2021-03-13 20:25:00|606.18|602.18|605.88|601.88|606.37|602.37|605.86|601.86|30
1615667110000|2021-03-13 20:25:10|605.89|601.89|605.73|601.73|605.93|601.93|605.72|601.72|24
1615667120000|2021-03-13 20:25:20|605.72|601.72|605.86|601.86|605.94|601.94|605.68|601.68|28
1615667130000|2021-03-13 20:25:30|605.85|601.85|606.02|602.02|606.15|602.15|605.84|601.84|23
1615667140000|2021-03-13 20:25:40|606.08|602.08|606.1|602.1|606.25|602.25|606.08|602.08|33
1615667150000|2021-03-13 20:25:50|606.08|602.08|605.93|601.93|606.21|602.21|605.89|601.89|29
1615667160000|2021-03-13 20:26:00|605.92|601.92|606.01|602.01|606.11|602.11|605.87|601.87|30
1615667170000|2021-03-13 20:26:10|605.91|601.91|605.91|601.91|605.92|601.92|605.84|601.84|20
1615667180000|2021-03-13 20:26:20|606.07|602.07|605.92|601.92|606.1|602.1|605.82|601.82|26
1615667190000|2021-03-13 20:26:30|605.89|601.89|605.9|601.9|606.06|602.06|605.81|601.81|25
1615667200000|2021-03-13 20:26:40|605.92|601.92|605.62|601.62|605.93|601.93|605.56|601.56|29
1615667210000|2021-03-13 20:26:50|605.63|601.63|605.52|601.52|605.77|601.77|605.46|601.46|27
1615667220000|2021-03-13 20:27:00|605.51|601.51|605.5|601.5|605.54|601.54|605.48|601.48|23
1615667230000|2021-03-13 20:27:10|605.49|601.49|605.49|601.49|605.54|601.54|605.44|601.44|23
1615667240000|2021-03-13 20:27:20|605.48|601.48|605.54|601.54|605.56|601.56|605.46|601.46|20
1615667250000|2021-03-13 20:27:30|605.5|601.5|605.43|601.43|605.5|601.5|605.41|601.41|25
1615667260000|2021-03-13 20:27:40|605.44|601.44|605.45|601.45|605.52|601.52|605.43|601.43|20
1615667270000|2021-03-13 20:27:50|605.47|601.47|605.52|601.52|605.52|601.52|605.42|601.42|22
1615667280000|2021-03-13 20:28:00|605.53|601.53|605.51|601.51|605.61|601.61|605.5|601.5|27
1615667290000|2021-03-13 20:28:10|605.5|601.5|605.48|601.48|605.5|601.5|605.4|601.4|17
1615667300000|2021-03-13 20:28:20|605.46|601.46|605.37|601.37|605.47|601.47|605.37|601.37|27
1615667310000|2021-03-13 20:28:30|605.38|601.38|605.06|601.06|605.38|601.38|605.04|601.04|25
1615667320000|2021-03-13 20:28:40|605.05|601.05|604.97|600.97|605.18|601.18|604.94|600.94|19
1615667330000|2021-03-13 20:28:50|604.98|600.98|604.84|600.84|605.14|601.14|604.81|600.81|21
1615667340000|2021-03-13 20:29:00|604.8|600.8|604.49|600.49|604.86|600.86|604.49|600.49|24
1615667350000|2021-03-13 20:29:10|604.45|600.45|604.55|600.55|604.57|600.57|604.45|600.45|22
1615667360000|2021-03-13 20:29:20|604.54|600.54|604.52|600.52|604.54|600.54|604.49|600.49|15
1615667370000|2021-03-13 20:29:30|604.49|600.49|604.46|600.46|604.74|600.74|604.44|600.44|24
1615667380000|2021-03-13 20:29:40|604.54|600.54|604.31|600.31|604.54|600.54|604.31|600.31|16
1615667390000|2021-03-13 20:29:50|604.3|600.3|604.13|600.13|604.3|600.3|604.11|600.11|20
1615667400000|2021-03-13 20:30:00|604.12|600.12|603.77|599.77|604.24|600.24|603.77|599.77|22
1615667410000|2021-03-13 20:30:10|603.72|599.72|603.58|599.58|603.78|599.78|603.57|599.57|21
1615667420000|2021-03-13 20:30:20|603.6|599.6|604.13|600.13|604.14|600.14|603.59|599.59|30
1615667430000|2021-03-13 20:30:30|604.26|600.26|604|600|604.32|600.32|603.96|599.96|30
1615667440000|2021-03-13 20:30:40|604.16|600.16|604.49|600.49|604.56|600.56|604.16|600.16|31
1615667450000|2021-03-13 20:30:50|604.5|600.5|604.83|600.83|605.11|601.11|604.22|600.22|33
1615667460000|2021-03-13 20:31:00|604.87|600.87|604.91|600.91|605.1|601.1|604.58|600.58|35
1615667470000|2021-03-13 20:31:10|604.92|600.92|605.03|601.03|605.21|601.21|604.89|600.89|31
1615667480000|2021-03-13 20:31:20|605.05|601.05|605.33|601.33|605.43|601.43|605.04|601.04|30
1615667490000|2021-03-13 20:31:30|605.35|601.35|605.29|601.29|605.45|601.45|605.07|601.07|30
1615667500000|2021-03-13 20:31:40|605.31|601.31|605.4|601.4|605.47|601.47|605.25|601.25|31
1615667510000|2021-03-13 20:31:50|605.41|601.41|605.3|601.3|605.42|601.42|605.2|601.2|30
1615667520000|2021-03-13 20:32:00|605.32|601.32|605.65|601.65|605.65|601.65|605.32|601.32|25
1615667530000|2021-03-13 20:32:10|605.71|601.71|605.82|601.82|605.86|601.86|605.65|601.65|30
1615667540000|2021-03-13 20:32:20|605.81|601.81|606.24|602.24|606.35|602.35|605.8|601.8|28
1615667550000|2021-03-13 20:32:30|606.23|602.23|606.16|602.16|606.39|602.39|606.16|602.16|29
1615667560000|2021-03-13 20:32:40|606.21|602.21|606.05|602.05|606.22|602.22|605.94|601.94|32
1615667570000|2021-03-13 20:32:50|605.94|601.94|605.78|601.78|606.08|602.08|605.67|601.67|34
1615667580000|2021-03-13 20:33:00|605.83|601.83|605.73|601.73|606.14|602.14|605.72|601.72|30
1615667590000|2021-03-13 20:33:10|605.87|601.87|606.07|602.07|606.28|602.28|605.87|601.87|29
1615667600000|2021-03-13 20:33:20|606.08|602.08|606.16|602.16|606.16|602.16|605.92|601.92|22
1615667610000|2021-03-13 20:33:30|606.28|602.28|606.42|602.42|606.51|602.51|606.13|602.13|29
1615667620000|2021-03-13 20:33:40|606.41|602.41|606.71|602.71|606.71|602.71|606.23|602.23|33
1615667630000|2021-03-13 20:33:50|606.7|602.7|606.6|602.6|606.7|602.7|606.25|602.25|30
1615667640000|2021-03-13 20:34:00|606.63|602.63|606.36|602.36|606.63|602.63|606.25|602.25|31
1615667650000|2021-03-13 20:34:10|606.39|602.39|606.24|602.24|606.39|602.39|606.14|602.14|27
1615667660000|2021-03-13 20:34:20|606.33|602.33|606.69|602.69|606.75|602.75|606.33|602.33|25
1615667670000|2021-03-13 20:34:30|606.67|602.67|606.85|602.85|606.86|602.86|606.5|602.5|23
1615667680000|2021-03-13 20:34:40|606.9|602.9|606.82|602.82|606.98|602.98|606.73|602.73|26
1615667690000|2021-03-13 20:34:50|606.83|602.83|606.94|602.94|607|603|606.75|602.75|30
1615667700000|2021-03-13 20:35:00|606.93|602.93|606.87|602.87|606.94|602.94|606.52|602.52|26
1615667710000|2021-03-13 20:35:10|606.86|602.86|607.22|603.22|607.22|603.22|606.8|602.8|35
1615667720000|2021-03-13 20:35:20|607.3|603.3|607.27|603.27|607.41|603.41|606.96|602.96|30
1615667730000|2021-03-13 20:35:30|607.26|603.26|607.16|603.16|607.36|603.36|607.1|603.1|22
1615667740000|2021-03-13 20:35:40|607.12|603.12|607.16|603.16|607.18|603.18|606.8|602.8|30
1615667750000|2021-03-13 20:35:50|607.15|603.15|606.84|602.84|607.15|603.15|606.77|602.77|26
1615667760000|2021-03-13 20:36:00|606.87|602.87|606.79|602.79|606.87|602.87|606.55|602.55|31
1615667770000|2021-03-13 20:36:10|606.75|602.75|606.7|602.7|606.75|602.75|606.63|602.63|21
1615667780000|2021-03-13 20:36:20|606.69|602.69|606.95|602.95|606.95|602.95|606.69|602.69|21
1615667790000|2021-03-13 20:36:30|606.93|602.93|607.27|603.27|607.28|603.28|606.93|602.93|25
1615667800000|2021-03-13 20:36:40|607.28|603.28|607.2|603.2|607.52|603.52|607.19|603.19|31
1615667810000|2021-03-13 20:36:50|607.18|603.18|607.2|603.2|607.29|603.29|607.11|603.11|28
1615667820000|2021-03-13 20:37:00|607.18|603.18|607.2|603.2|607.33|603.33|607.05|603.05|29
1615667830000|2021-03-13 20:37:10|607.21|603.21|607.13|603.13|607.21|603.21|607.05|603.05|28
1615667840000|2021-03-13 20:37:20|607.17|603.17|607.18|603.18|607.19|603.19|607.03|603.03|25
1615667850000|2021-03-13 20:37:30|607.17|603.17|607.03|603.03|607.32|603.32|607|603|28
1615667860000|2021-03-13 20:37:40|607.04|603.04|607.09|603.09|607.12|603.12|606.99|602.99|32
1615667870000|2021-03-13 20:37:50|607.13|603.13|607.08|603.08|607.14|603.14|606.93|602.93|27
1615667880000|2021-03-13 20:38:00|607.07|603.07|607.01|603.01|607.22|603.22|606.98|602.98|29
1615667890000|2021-03-13 20:38:10|607.02|603.02|607.05|603.05|607.06|603.06|607.01|603.01|23
1615667900000|2021-03-13 20:38:20|607|603|606.96|602.96|607.03|603.03|606.94|602.94|17
1615667910000|2021-03-13 20:38:30|606.97|602.97|606.87|602.87|607.04|603.04|606.86|602.86|22
1615667920000|2021-03-13 20:38:40|606.88|602.88|606.93|602.93|606.96|602.96|606.81|602.81|25
1615667930000|2021-03-13 20:38:50|606.94|602.94|607.02|603.02|607.02|603.02|606.91|602.91|15
1615667940000|2021-03-13 20:39:00|607.04|603.04|607.04|603.04|607.1|603.1|606.85|602.85|21
1615667950000|2021-03-13 20:39:10|607.02|603.02|606.85|602.85|607.04|603.04|606.83|602.83|26
1615667960000|2021-03-13 20:39:20|606.84|602.84|606.73|602.73|606.86|602.86|606.67|602.67|22
1615667970000|2021-03-13 20:39:30|606.72|602.72|606.71|602.71|606.73|602.73|606.63|602.63|20
1615667980000|2021-03-13 20:39:40|606.7|602.7|606.82|602.82|606.89|602.89|606.69|602.69|17
1615667990000|2021-03-13 20:39:50|606.8|602.8|606.57|602.57|606.81|602.81|606.57|602.57|23
1615668000000|2021-03-13 20:40:00|606.55|602.55|606.63|602.63|606.73|602.73|606.47|602.47|32
1615668010000|2021-03-13 20:40:10|606.58|602.58|606.5|602.5|606.8|602.8|606.48|602.48|24
1615668020000|2021-03-13 20:40:20|606.48|602.48|606.71|602.71|606.71|602.71|606.48|602.48|12
1615668030000|2021-03-13 20:40:30|606.72|602.72|606.66|602.66|606.86|602.86|606.65|602.65|24
1615668040000|2021-03-13 20:40:40|606.65|602.65|606.61|602.61|606.69|602.69|606.6|602.6|19
1615668050000|2021-03-13 20:40:50|606.63|602.63|606.74|602.74|606.74|602.74|606.63|602.63|16
1615668060000|2021-03-13 20:41:00|606.77|602.77|606.76|602.76|606.8|602.8|606.76|602.76|16
1615668070000|2021-03-13 20:41:10|606.77|602.77|606.78|602.78|606.82|602.82|606.65|602.65|25
1615668080000|2021-03-13 20:41:20|606.76|602.76|606.31|602.31|606.76|602.76|606.27|602.27|24
1615668090000|2021-03-13 20:41:30|606.32|602.32|606.39|602.39|606.39|602.39|606.26|602.26|25
1615668100000|2021-03-13 20:41:40|606.38|602.38|606.7|602.7|606.7|602.7|606.38|602.38|29
1615668110000|2021-03-13 20:41:50|606.72|602.72|606.57|602.57|606.76|602.76|606.51|602.51|30
1615668120000|2021-03-13 20:42:00|606.55|602.55|606.52|602.52|606.67|602.67|606.41|602.41|29
1615668130000|2021-03-13 20:42:10|606.55|602.55|606.53|602.53|606.64|602.64|606.53|602.53|20
1615668140000|2021-03-13 20:42:20|606.54|602.54|606.54|602.54|606.56|602.56|606.51|602.51|18
1615668150000|2021-03-13 20:42:30|606.56|602.56|606.4|602.4|606.57|602.57|606.39|602.39|13
1615668160000|2021-03-13 20:42:40|606.39|602.39|606.35|602.35|606.42|602.42|606.35|602.35|21
1615668170000|2021-03-13 20:42:50|606.37|602.37|605.94|601.94|606.37|602.37|605.93|601.93|27
1615668180000|2021-03-13 20:43:00|605.95|601.95|606.05|602.05|606.19|602.19|605.95|601.95|27
1615668190000|2021-03-13 20:43:10|606.04|602.04|605.98|601.98|606.23|602.23|605.95|601.95|29
1615668200000|2021-03-13 20:43:20|606.16|602.16|605.95|601.95|606.25|602.25|605.93|601.93|30
1615668210000|2021-03-13 20:43:30|605.97|601.97|606.12|602.12|606.12|602.12|605.93|601.93|23
1615668220000|2021-03-13 20:43:40|606.11|602.11|605.95|601.95|606.25|602.25|605.95|601.95|24
1615668230000|2021-03-13 20:43:50|605.94|601.94|605.77|601.77|605.94|601.94|605.76|601.76|18
1615668240000|2021-03-13 20:44:00|605.79|601.79|605.53|601.53|605.79|601.79|605.47|601.47|28
1615668250000|2021-03-13 20:44:10|605.54|601.54|605.86|601.86|605.86|601.86|605.47|601.47|29
1615668260000|2021-03-13 20:44:20|605.87|601.87|606.43|602.43|606.46|602.46|605.85|601.85|31
1615668270000|2021-03-13 20:44:30|606.48|602.48|605.95|601.95|606.48|602.48|605.95|601.95|26
1615668280000|2021-03-13 20:44:40|605.98|601.98|606.18|602.18|606.21|602.21|605.96|601.96|25
1615668290000|2021-03-13 20:44:50|606.14|602.14|605.89|601.89|606.23|602.23|605.89|601.89|29
1615668300000|2021-03-13 20:45:00|605.91|601.91|606.29|602.29|606.36|602.36|605.87|601.87|28
1615668310000|2021-03-13 20:45:10|606.28|602.28|606.6|602.6|606.75|602.75|606.22|602.22|34
1615668320000|2021-03-13 20:45:20|606.59|602.59|606.6|602.6|606.73|602.73|606.53|602.53|31
1615668330000|2021-03-13 20:45:30|606.61|602.61|606.37|602.37|606.61|602.61|606.37|602.37|30
1615668340000|2021-03-13 20:45:40|606.38|602.38|606.51|602.51|606.59|602.59|606.37|602.37|22
1615668350000|2021-03-13 20:45:50|606.5|602.5|606.74|602.74|606.76|602.76|606.5|602.5|26
1615668360000|2021-03-13 20:46:00|606.71|602.71|607.05|603.05|607.18|603.18|606.68|602.68|31
1615668370000|2021-03-13 20:46:10|607.06|603.06|607.24|603.24|607.24|603.24|607.02|603.02|28
1615668380000|2021-03-13 20:46:20|607.21|603.21|607.06|603.06|607.24|603.24|606.93|602.93|27
1615668390000|2021-03-13 20:46:30|607.08|603.08|607.2|603.2|607.24|603.24|607.08|603.08|17
1615668400000|2021-03-13 20:46:40|607.24|603.24|607.28|603.28|607.36|603.36|607.19|603.19|19
1615668410000|2021-03-13 20:46:50|607.27|603.27|607.78|603.78|607.79|603.79|607.27|603.27|31
1615668420000|2021-03-13 20:47:00|607.75|603.75|607.97|603.97|607.99|603.99|607.75|603.75|15
1615668430000|2021-03-13 20:47:10|607.98|603.98|608|604|608|604|607.97|603.97|4
1615668440000|2021-03-13 20:47:20|608.01|604.01|607.46|603.46|608.01|604.01|607.45|603.45|30
1615668450000|2021-03-13 20:47:30|607.47|603.47|607.44|603.44|607.49|603.49|607.43|603.43|20
1615668460000|2021-03-13 20:47:40|607.47|603.47|607.42|603.42|607.69|603.69|607.41|603.41|26
1615668470000|2021-03-13 20:47:50|607.45|603.45|606.53|602.53|607.49|603.49|606.53|602.53|35
1615668480000|2021-03-13 20:48:00|606.54|602.54|606.81|602.81|606.86|602.86|606.54|602.54|30
1615668490000|2021-03-13 20:48:10|606.83|602.83|606.99|602.99|607.11|603.11|606.82|602.82|28
1615668500000|2021-03-13 20:48:20|606.98|602.98|606.67|602.67|606.98|602.98|606.66|602.66|28
1615668510000|2021-03-13 20:48:30|606.66|602.66|606.72|602.72|606.74|602.74|606.58|602.58|26
1615668520000|2021-03-13 20:48:40|606.71|602.71|607.06|603.06|607.11|603.11|606.71|602.71|32
1615668530000|2021-03-13 20:48:50|607.08|603.08|607.71|603.71|607.71|603.71|607.08|603.08|26
1615668540000|2021-03-13 20:49:00|607.68|603.68|607.76|603.76|607.8|603.8|607.68|603.68|14
1615668550000|2021-03-13 20:49:10|607.74|603.74|607.31|603.31|607.74|603.74|607.31|603.31|31
1615668560000|2021-03-13 20:49:20|607.3|603.3|607.21|603.21|607.37|603.37|607.14|603.14|30
1615668570000|2021-03-13 20:49:30|607.23|603.23|607.21|603.21|607.38|603.38|607.19|603.19|34
1615668580000|2021-03-13 20:49:40|607.22|603.22|607.25|603.25|607.26|603.26|607.1|603.1|34
1615668590000|2021-03-13 20:49:50|607.22|603.22|607.37|603.37|607.45|603.45|607.15|603.15|31
1615668600000|2021-03-13 20:50:00|607.41|603.41|607.61|603.61|607.65|603.65|607.39|603.39|27
1615668610000|2021-03-13 20:50:10|607.64|603.64|608.01|604.01|608.13|604.13|607.64|603.64|23
1615668620000|2021-03-13 20:50:20|608.02|604.02|607.95|603.95|608.09|604.09|607.89|603.89|28
1615668630000|2021-03-13 20:50:30|607.94|603.94|607.92|603.92|607.96|603.96|607.92|603.92|22
1615668640000|2021-03-13 20:50:40|607.93|603.93|607.96|603.96|608.07|604.07|607.91|603.91|18
1615668650000|2021-03-13 20:50:50|607.97|603.97|608.35|604.35|608.35|604.35|607.97|603.97|29
1615668660000|2021-03-13 20:51:00|608.36|604.36|608.59|604.59|608.66|604.66|608.36|604.36|33
1615668670000|2021-03-13 20:51:10|608.61|604.61|608.55|604.55|608.71|604.71|608.55|604.55|28
1615668680000|2021-03-13 20:51:20|608.56|604.56|608.75|604.75|608.79|604.79|608.56|604.56|17
1615668690000|2021-03-13 20:51:30|608.74|604.74|608.58|604.58|608.74|604.74|608.49|604.49|32
1615668700000|2021-03-13 20:51:40|608.67|604.67|608.74|604.74|608.77|604.77|608.53|604.53|27
1615668710000|2021-03-13 20:51:50|608.73|604.73|607.71|603.71|608.76|604.76|607.7|603.7|34
1615668720000|2021-03-13 20:52:00|607.72|603.72|607.87|603.87|607.95|603.95|607.71|603.71|28
1615668730000|2021-03-13 20:52:10|607.86|603.86|608.11|604.11|608.2|604.2|607.86|603.86|29
1615668740000|2021-03-13 20:52:20|608.08|604.08|607.96|603.96|608.17|604.17|607.96|603.96|21
1615668750000|2021-03-13 20:52:30|607.97|603.97|608.24|604.24|608.28|604.28|607.97|603.97|26
1615668760000|2021-03-13 20:52:40|608.23|604.23|608.19|604.19|608.31|604.31|608.19|604.19|30
1615668770000|2021-03-13 20:52:50|608.09|604.09|607.95|603.95|608.09|604.09|607.92|603.92|24
1615668780000|2021-03-13 20:53:00|607.94|603.94|608.02|604.02|608.1|604.1|607.94|603.94|33
1615668790000|2021-03-13 20:53:10|608.01|604.01|608.08|604.08|608.12|604.12|607.99|603.99|24
1615668800000|2021-03-13 20:53:20|608.09|604.09|608.1|604.1|608.22|604.22|608.09|604.09|27
1615668810000|2021-03-13 20:53:30|608.06|604.06|607.82|603.82|608.06|604.06|607.74|603.74|27
1615668820000|2021-03-13 20:53:40|607.84|603.84|607.61|603.61|607.93|603.93|607.61|603.61|19
1615668830000|2021-03-13 20:53:50|607.62|603.62|607.64|603.64|607.77|603.77|607.56|603.56|26
1615668840000|2021-03-13 20:54:00|607.61|603.61|607.49|603.49|607.91|603.91|607.45|603.45|31
1615668850000|2021-03-13 20:54:10|607.44|603.44|607.42|603.42|607.61|603.61|607.39|603.39|32
1615668860000|2021-03-13 20:54:20|607.36|603.36|606.68|602.68|607.36|603.36|606.68|602.68|26
1615668870000|2021-03-13 20:54:30|606.7|602.7|606.57|602.57|606.7|602.7|606.42|602.42|36
1615668880000|2021-03-13 20:54:40|606.56|602.56|606.69|602.69|606.71|602.71|606.53|602.53|19
1615668890000|2021-03-13 20:54:50|606.7|602.7|606.78|602.78|606.79|602.79|606.67|602.67|22
1615668900000|2021-03-13 20:55:00|606.77|602.77|606.86|602.86|606.88|602.88|606.76|602.76|16
1615668910000|2021-03-13 20:55:10|606.87|602.87|606.77|602.77|606.91|602.91|606.77|602.77|15
1615668920000|2021-03-13 20:55:20|606.79|602.79|606.61|602.61|607|603|606.6|602.6|23
1615668930000|2021-03-13 20:55:30|606.6|602.6|606.71|602.71|606.88|602.88|606.59|602.59|14
1615668940000|2021-03-13 20:55:40|606.7|602.7|606.67|602.67|606.71|602.71|606.67|602.67|7
1615668950000|2021-03-13 20:55:50|606.68|602.68|606.56|602.56|606.7|602.7|606.55|602.55|22
1615668960000|2021-03-13 20:56:00|606.57|602.57|606.42|602.42|606.58|602.58|606.35|602.35|26
1615668970000|2021-03-13 20:56:10|606.53|602.53|606.33|602.33|606.56|602.56|606.16|602.16|23
1615668980000|2021-03-13 20:56:20|606.32|602.32|606.3|602.3|606.33|602.33|606.2|602.2|33
1615668990000|2021-03-13 20:56:30|606.32|602.32|606.31|602.31|606.36|602.36|606.23|602.23|32
1615669000000|2021-03-13 20:56:40|606.29|602.29|606.51|602.51|606.57|602.57|606.22|602.22|29
1615669010000|2021-03-13 20:56:50|606.48|602.48|606.25|602.25|606.51|602.51|606.22|602.22|34
1615669020000|2021-03-13 20:57:00|606.23|602.23|606.17|602.17|606.54|602.54|606.16|602.16|30
1615669030000|2021-03-13 20:57:10|606.18|602.18|605.97|601.97|606.25|602.25|605.97|601.97|25
1615669040000|2021-03-13 20:57:20|605.95|601.95|605.71|601.71|605.96|601.96|605.71|601.71|18
1615669050000|2021-03-13 20:57:30|605.7|601.7|605.9|601.9|606|602|605.42|601.42|30
1615669060000|2021-03-13 20:57:40|605.92|601.92|605.27|601.27|605.92|601.92|605.23|601.23|20
1615669070000|2021-03-13 20:57:50|605.28|601.28|605.26|601.26|605.35|601.35|605.23|601.23|15
1615669080000|2021-03-13 20:58:00|605.24|601.24|604.58|600.58|605.24|601.24|604.35|600.35|27
1615669090000|2021-03-13 20:58:10|604.56|600.56|604.44|600.44|604.59|600.59|604.42|600.42|28
1615669100000|2021-03-13 20:58:20|604.42|600.42|604.54|600.54|604.54|600.54|603.92|599.92|30
1615669110000|2021-03-13 20:58:30|604.33|600.33|604.35|600.35|604.57|600.57|604.32|600.32|31
1615669120000|2021-03-13 20:58:40|604.36|600.36|604.44|600.44|604.44|600.44|604.35|600.35|18
1615669130000|2021-03-13 20:58:50|604.45|600.45|604.32|600.32|604.45|600.45|604.23|600.23|23
1615669140000|2021-03-13 20:59:00|604.38|600.38|604.47|600.47|604.85|600.85|604.38|600.38|32
1615669150000|2021-03-13 20:59:10|604.55|600.55|604.5|600.5|604.65|600.65|604.43|600.43|27
1615669160000|2021-03-13 20:59:20|604.49|600.49|604.5|600.5|604.5|600.5|604.46|600.46|14
1615669170000|2021-03-13 20:59:30|604.51|600.51|604.99|600.99|604.99|600.99|604.47|600.47|24
1615669180000|2021-03-13 20:59:40|604.98|600.98|605.06|601.06|605.19|601.19|604.88|600.88|27
1615669190000|2021-03-13 20:59:50|605.14|601.14|605.45|601.45|605.45|601.45|605.01|601.01|31
1615669200000|2021-03-13 21:00:00|605.41|601.41|605.46|601.46|605.54|601.54|605.29|601.29|31
1615669210000|2021-03-13 21:00:10|605.47|601.47|605.65|601.65|605.66|601.66|605.41|601.41|18
1615669220000|2021-03-13 21:00:20|605.6|601.6|605.39|601.39|605.65|601.65|605.39|601.39|26
1615669230000|2021-03-13 21:00:30|605.42|601.42|605.32|601.32|605.46|601.46|605.29|601.29|20
1615669240000|2021-03-13 21:00:40|605.31|601.31|605.43|601.43|605.47|601.47|605.31|601.31|17
1615669250000|2021-03-13 21:00:50|605.44|601.44|605.51|601.51|605.63|601.63|605.4|601.4|27
1615669260000|2021-03-13 21:01:00|605.43|601.43|606.42|602.42|606.43|602.43|605.4|601.4|24
1615669270000|2021-03-13 21:01:10|606.6|602.6|606.42|602.42|606.6|602.6|606.1|602.1|34
1615669280000|2021-03-13 21:01:20|606.44|602.44|606.46|602.46|606.76|602.76|606.3|602.3|30
1615669290000|2021-03-13 21:01:30|606.58|602.58|606.4|602.4|606.82|602.82|606.16|602.16|28
1615669300000|2021-03-13 21:01:40|606.17|602.17|606.31|602.31|606.51|602.51|606.15|602.15|29
1615669310000|2021-03-13 21:01:50|606.46|602.46|606.74|602.74|606.84|602.84|606.26|602.26|32
1615669320000|2021-03-13 21:02:00|606.68|602.68|607.04|603.04|607.24|603.24|606.68|602.68|30
1615669330000|2021-03-13 21:02:10|607.05|603.05|607.18|603.18|607.22|603.22|607.04|603.04|33
1615669340000|2021-03-13 21:02:20|607.14|603.14|607.07|603.07|607.16|603.16|606.98|602.98|30
1615669350000|2021-03-13 21:02:30|607.09|603.09|606.99|602.99|607.09|603.09|606.95|602.95|18
1615669360000|2021-03-13 21:02:40|607.01|603.01|606.99|602.99|607.04|603.04|606.88|602.88|28
1615669370000|2021-03-13 21:02:50|607|603|606.88|602.88|607.04|603.04|606.88|602.88|21
1615669380000|2021-03-13 21:03:00|606.83|602.83|606.53|602.53|606.86|602.86|606.53|602.53|28
1615669390000|2021-03-13 21:03:10|606.52|602.52|606.36|602.36|606.87|602.87|606.36|602.36|22
1615669400000|2021-03-13 21:03:20|606.33|602.33|606.27|602.27|606.37|602.37|606.27|602.27|28
1615669410000|2021-03-13 21:03:30|606.26|602.26|606.15|602.15|606.32|602.32|606.14|602.14|19
1615669420000|2021-03-13 21:03:40|606.13|602.13|605.83|601.83|606.17|602.17|605.8|601.8|33
1615669430000|2021-03-13 21:03:50|605.81|601.81|605.66|601.66|605.81|601.81|605.58|601.58|34
1615669440000|2021-03-13 21:04:00|605.7|601.7|605.72|601.72|605.81|601.81|605.61|601.61|30
1615669450000|2021-03-13 21:04:10|605.77|601.77|605.74|601.74|605.92|601.92|605.67|601.67|32
1615669460000|2021-03-13 21:04:20|605.73|601.73|605.66|601.66|605.76|601.76|605.58|601.58|28
1615669470000|2021-03-13 21:04:30|605.7|601.7|605.51|601.51|605.73|601.73|605.51|601.51|31
1615669480000|2021-03-13 21:04:40|605.66|601.66|605.58|601.58|605.68|601.68|605.47|601.47|26
1615669490000|2021-03-13 21:04:50|605.5|601.5|605.5|601.5|605.69|601.69|605.5|601.5|25
1615669500000|2021-03-13 21:05:00|605.51|601.51|605.36|601.36|605.51|601.51|605.35|601.35|30
1615669510000|2021-03-13 21:05:10|605.35|601.35|605.42|601.42|605.49|601.49|605.32|601.32|34
1615669520000|2021-03-13 21:05:20|605.4|601.4|605.43|601.43|605.53|601.53|605.34|601.34|27
1615669530000|2021-03-13 21:05:30|605.44|601.44|605.54|601.54|605.59|601.59|605.4|601.4|24
1615669540000|2021-03-13 21:05:40|605.51|601.51|605.27|601.27|605.58|601.58|605.25|601.25|28
1615669550000|2021-03-13 21:05:50|605.28|601.28|605.24|601.24|605.28|601.28|605.21|601.21|22
1615669560000|2021-03-13 21:06:00|605.22|601.22|605.11|601.11|605.24|601.24|604.91|600.91|30
1615669570000|2021-03-13 21:06:10|605.09|601.09|604.63|600.63|605.09|601.09|604.63|600.63|24
1615669580000|2021-03-13 21:06:20|604.55|600.55|603.83|599.83|604.61|600.61|603.82|599.82|31
1615669590000|2021-03-13 21:06:30|603.89|599.89|603.4|599.4|603.95|599.95|603.25|599.25|32
1615669600000|2021-03-13 21:06:40|603.44|599.44|603.51|599.51|603.57|599.57|603.04|599.04|38
1615669610000|2021-03-13 21:06:50|603.43|599.43|604.12|600.12|604.12|600.12|603.35|599.35|32
1615669620000|2021-03-13 21:07:00|604.05|600.05|604.23|600.23|604.23|600.23|603.91|599.91|30
1615669630000|2021-03-13 21:07:10|604.02|600.02|604.1|600.1|604.16|600.16|604|600|26
1615669640000|2021-03-13 21:07:20|604.01|600.01|603.8|599.8|604.33|600.33|603.78|599.78|30
1615669650000|2021-03-13 21:07:30|603.75|599.75|603.56|599.56|603.8|599.8|603.49|599.49|30
1615669660000|2021-03-13 21:07:40|603.59|599.59|603.8|599.8|603.85|599.85|603.59|599.59|25
1615669670000|2021-03-13 21:07:50|603.81|599.81|603.65|599.65|603.85|599.85|603.65|599.65|26
1615669680000|2021-03-13 21:08:00|603.68|599.68|603.62|599.62|603.78|599.78|603.62|599.62|24
1615669690000|2021-03-13 21:08:10|603.61|599.61|603.67|599.67|603.69|599.69|603.61|599.61|20
1615669700000|2021-03-13 21:08:20|603.68|599.68|603.54|599.54|603.68|599.68|603.45|599.45|16
1615669710000|2021-03-13 21:08:30|603.52|599.52|603.29|599.29|603.53|599.53|603.29|599.29|13
1615669720000|2021-03-13 21:08:40|603.41|599.41|603.46|599.46|603.52|599.52|603.14|599.14|27
1615669730000|2021-03-13 21:08:50|603.45|599.45|603.46|599.46|603.48|599.48|603.45|599.45|16
1615669740000|2021-03-13 21:09:00|603.47|599.47|603.41|599.41|603.64|599.64|603.17|599.17|24
1615669750000|2021-03-13 21:09:10|603.42|599.42|603.83|599.83|603.9|599.9|603.42|599.42|26
1615669760000|2021-03-13 21:09:20|603.82|599.82|604.01|600.01|604.03|600.03|603.82|599.82|27
1615669770000|2021-03-13 21:09:30|603.98|599.98|603.92|599.92|604.1|600.1|603.83|599.83|20
1615669780000|2021-03-13 21:09:40|603.93|599.93|604.04|600.04|604.27|600.27|603.91|599.91|22
1615669790000|2021-03-13 21:09:50|604.07|600.07|604|600|604.13|600.13|604|600|20
1615669800000|2021-03-13 21:10:00|604.1|600.1|603.96|599.96|604.1|600.1|603.9|599.9|24
1615669810000|2021-03-13 21:10:10|603.95|599.95|603.93|599.93|603.98|599.98|603.9|599.9|13
1615669820000|2021-03-13 21:10:20|603.9|599.9|603.92|599.92|603.93|599.93|603.89|599.89|11
1615669830000|2021-03-13 21:10:30|603.93|599.93|603.93|599.93|603.94|599.94|603.93|599.93|3
1615669840000|2021-03-13 21:10:40|603.94|599.94|603.89|599.89|603.94|599.94|603.89|599.89|8
1615669850000|2021-03-13 21:10:50|603.88|599.88|603.32|599.32|603.89|599.89|603.13|599.13|20
1615669860000|2021-03-13 21:11:00|603.33|599.33|602.86|598.86|603.33|599.33|602.85|598.85|22
1615669870000|2021-03-13 21:11:10|602.83|598.83|602.6|598.6|602.83|598.83|602.43|598.43|23
1615669880000|2021-03-13 21:11:20|602.59|598.59|601.92|597.92|602.59|598.59|601.54|597.54|30
1615669890000|2021-03-13 21:11:30|601.95|597.95|601.78|597.78|602.13|598.13|601.61|597.61|37
1615669900000|2021-03-13 21:11:40|601.77|597.77|601.66|597.66|602.04|598.04|601.57|597.57|30
1615669910000|2021-03-13 21:11:50|601.7|597.7|601.82|597.82|601.84|597.84|601.65|597.65|25
1615669920000|2021-03-13 21:12:00|601.86|597.86|602.43|598.43|602.45|598.45|601.79|597.79|34
1615669930000|2021-03-13 21:12:10|602.46|598.46|602.57|598.57|602.92|598.92|602.46|598.46|26
1615669940000|2021-03-13 21:12:20|602.58|598.58|602.68|598.68|602.69|598.69|602.52|598.52|27
1615669950000|2021-03-13 21:12:30|602.67|598.67|603.03|599.03|603.18|599.18|602.51|598.51|26
1615669960000|2021-03-13 21:12:40|603.14|599.14|603.25|599.25|603.49|599.49|602.94|598.94|34
1615669970000|2021-03-13 21:12:50|603.34|599.34|603.71|599.71|603.71|599.71|603.34|599.34|30
1615669980000|2021-03-13 21:13:00|603.59|599.59|603.45|599.45|603.72|599.72|603.24|599.24|24
1615669990000|2021-03-13 21:13:10|603.5|599.5|603.73|599.73|603.73|599.73|603.36|599.36|26
1615670000000|2021-03-13 21:13:20|603.9|599.9|604.4|600.4|604.66|600.66|603.88|599.88|30
1615670010000|2021-03-13 21:13:30|604.33|600.33|604.36|600.36|604.48|600.48|604.1|600.1|33
1615670020000|2021-03-13 21:13:40|604.37|600.37|604.91|600.91|604.91|600.91|604.32|600.32|26
1615670030000|2021-03-13 21:13:50|604.9|600.9|605.22|601.22|605.5|601.5|604.74|600.74|28
1615670040000|2021-03-13 21:14:00|605.2|601.2|605.05|601.05|605.2|601.2|604.88|600.88|21
1615670050000|2021-03-13 21:14:10|605.07|601.07|604.93|600.93|605.17|601.17|604.92|600.92|21
1615670060000|2021-03-13 21:14:20|605.02|601.02|604.9|600.9|605.05|601.05|604.87|600.87|16
1615670070000|2021-03-13 21:14:30|604.89|600.89|604.59|600.59|604.89|600.89|604.54|600.54|31
1615670080000|2021-03-13 21:14:40|604.58|600.58|604.33|600.33|604.66|600.66|604.27|600.27|26
1615670090000|2021-03-13 21:14:50|604.32|600.32|604.01|600.01|604.47|600.47|604.01|600.01|31
1615670100000|2021-03-13 21:15:00|604|600|604.06|600.06|604.16|600.16|604|600|32
1615670110000|2021-03-13 21:15:10|604.04|600.04|602.83|598.83|604.07|600.07|602.83|598.83|36
1615670120000|2021-03-13 21:15:20|602.8|598.8|602.86|598.86|603.03|599.03|602.44|598.44|36
1615670130000|2021-03-13 21:15:30|602.78|598.78|602.62|598.62|602.84|598.84|602.52|598.52|27
1615670140000|2021-03-13 21:15:40|602.66|598.66|602.45|598.45|602.77|598.77|602.43|598.43|29
1615670150000|2021-03-13 21:15:50|602.44|598.44|602.82|598.82|602.82|598.82|602.27|598.27|35
1615670160000|2021-03-13 21:16:00|602.65|598.65|602.93|598.93|602.93|598.93|602.4|598.4|36
1615670170000|2021-03-13 21:16:10|602.77|598.77|603.03|599.03|603.11|599.11|602.77|598.77|31
1615670180000|2021-03-13 21:16:20|602.97|598.97|602.29|598.29|603|599|602.29|598.29|34
1615670190000|2021-03-13 21:16:30|602.23|598.23|602.01|598.01|602.28|598.28|601.89|597.89|32
1615670200000|2021-03-13 21:16:40|601.94|597.94|601.05|597.05|602.08|598.08|601.05|597.05|32
1615670210000|2021-03-13 21:16:50|601.04|597.04|601.08|597.08|601.7|597.7|600.85|596.85|36
1615670220000|2021-03-13 21:17:00|601.07|597.07|601.23|597.23|601.61|597.61|600.9|596.9|35
1615670230000|2021-03-13 21:17:10|601.18|597.18|600.44|596.44|601.58|597.58|600.44|596.44|36
1615670240000|2021-03-13 21:17:20|600.84|596.84|600.62|596.62|600.99|596.99|600.36|596.36|38
1615670250000|2021-03-13 21:17:30|600.66|596.66|599.33|595.33|600.66|596.66|599.33|595.33|35
1615670260000|2021-03-13 21:17:40|599.3|595.3|599.14|595.14|599.69|595.69|598.44|594.44|36
1615670270000|2021-03-13 21:17:50|599.17|595.17|600.25|596.25|600.25|596.25|599.16|595.16|36
1615670280000|2021-03-13 21:18:00|600.41|596.41|600.09|596.09|600.43|596.43|600.06|596.06|32
1615670290000|2021-03-13 21:18:10|600.17|596.17|600.18|596.18|600.32|596.32|600.07|596.07|32
1615670300000|2021-03-13 21:18:20|600.22|596.22|600.53|596.53|600.56|596.56|600.05|596.05|33
1615670310000|2021-03-13 21:18:30|600.45|596.45|599.9|595.9|600.45|596.45|599.84|595.84|22
1615670320000|2021-03-13 21:18:40|599.93|595.93|599.53|595.53|599.93|595.93|599.44|595.44|29
1615670330000|2021-03-13 21:18:50|599.54|595.54|599.02|595.02|599.82|595.82|599.02|595.02|35
1615670340000|2021-03-13 21:19:00|598.93|594.93|598.99|594.99|599.7|595.7|598.91|594.91|29
1615670350000|2021-03-13 21:19:10|598.97|594.97|599.75|595.75|599.99|595.99|598.97|594.97|31
1615670360000|2021-03-13 21:19:20|599.71|595.71|599.91|595.91|599.91|595.91|599.71|595.71|24
1615670370000|2021-03-13 21:19:30|599.9|595.9|599.64|595.64|600.08|596.08|599.57|595.57|32
1615670380000|2021-03-13 21:19:40|599.62|595.62|599.41|595.41|599.62|595.62|599.27|595.27|36
1615670390000|2021-03-13 21:19:50|599.39|595.39|599.23|595.23|599.55|595.55|599.15|595.15|30
1615670400000|2021-03-13 21:20:00|599.24|595.24|599.42|595.42|599.51|595.51|599.2|595.2|25
1615670410000|2021-03-13 21:20:10|599.43|595.43|599.74|595.74|599.74|595.74|599.38|595.38|27
1615670420000|2021-03-13 21:20:20|599.65|595.65|599.46|595.46|599.65|595.65|599.35|595.35|15
1615670430000|2021-03-13 21:20:30|599.42|595.42|599.56|595.56|599.56|595.56|599.4|595.4|15
1615670440000|2021-03-13 21:20:40|599.57|595.57|599.83|595.83|599.91|595.91|599.56|595.56|26
1615670450000|2021-03-13 21:20:50|599.82|595.82|599.98|595.98|600.15|596.15|599.82|595.82|28
1615670460000|2021-03-13 21:21:00|599.97|595.97|600.03|596.03|600.22|596.22|599.91|595.91|23
1615670470000|2021-03-13 21:21:10|599.99|595.99|599.73|595.73|600.16|596.16|599.66|595.66|30
1615670480000|2021-03-13 21:21:20|599.71|595.71|599.96|595.96|599.96|595.96|599.71|595.71|27
1615670490000|2021-03-13 21:21:30|599.82|595.82|600.59|596.59|600.59|596.59|599.82|595.82|37
1615670500000|2021-03-13 21:21:40|600.55|596.55|600.59|596.59|600.9|596.9|600.25|596.25|30
1615670510000|2021-03-13 21:21:50|600.57|596.57|600.72|596.72|600.77|596.77|600.37|596.37|30
1615670520000|2021-03-13 21:22:00|600.77|596.77|600.23|596.23|600.78|596.78|600.19|596.19|34
1615670530000|2021-03-13 21:22:10|600.28|596.28|600.47|596.47|600.55|596.55|600.15|596.15|30
1615670540000|2021-03-13 21:22:20|600.27|596.27|600.67|596.67|600.74|596.74|600.26|596.26|27
1615670550000|2021-03-13 21:22:30|600.58|596.58|600.68|596.68|600.94|596.94|600.5|596.5|34
1615670560000|2021-03-13 21:22:40|600.56|596.56|600.64|596.64|600.7|596.7|600.28|596.28|35
1615670570000|2021-03-13 21:22:50|600.65|596.65|600.51|596.51|600.97|596.97|600.51|596.51|30
1615670580000|2021-03-13 21:23:00|600.8|596.8|600.81|596.81|600.81|596.81|600.66|596.66|28
1615670590000|2021-03-13 21:23:10|600.4|596.4|600.65|596.65|600.7|596.7|600.4|596.4|22
1615670600000|2021-03-13 21:23:20|600.66|596.66|600.79|596.79|600.79|596.79|600.66|596.66|17
1615670610000|2021-03-13 21:23:30|600.74|596.74|600.75|596.75|600.78|596.78|600.74|596.74|12
1615670620000|2021-03-13 21:23:40|600.76|596.76|600.88|596.88|600.88|596.88|600.73|596.73|19
1615670630000|2021-03-13 21:23:50|600.58|596.58|600.9|596.9|601|597|600.58|596.58|28
1615670640000|2021-03-13 21:24:00|600.91|596.91|601.01|597.01|601.13|597.13|600.62|596.62|24
1615670650000|2021-03-13 21:24:10|600.92|596.92|600.24|596.24|600.96|596.96|600.24|596.24|37
1615670660000|2021-03-13 21:24:20|600.23|596.23|599.77|595.77|600.24|596.24|599.77|595.77|29
1615670670000|2021-03-13 21:24:30|599.78|595.78|599.99|595.99|600.16|596.16|599.65|595.65|30
1615670680000|2021-03-13 21:24:40|599.97|595.97|600.43|596.43|600.53|596.53|599.97|595.97|31
1615670690000|2021-03-13 21:24:50|600.41|596.41|600.67|596.67|600.83|596.83|600.2|596.2|33
1615670700000|2021-03-13 21:25:00|600.77|596.77|600.27|596.27|600.77|596.77|600.27|596.27|33
1615670710000|2021-03-13 21:25:10|600.49|596.49|600.06|596.06|600.51|596.51|600|596|37
1615670720000|2021-03-13 21:25:20|599.98|595.98|599.96|595.96|600.06|596.06|599.85|595.85|29
1615670730000|2021-03-13 21:25:30|599.98|595.98|599.89|595.89|599.98|595.98|599.87|595.87|28
1615670740000|2021-03-13 21:25:40|599.92|595.92|600.07|596.07|600.21|596.21|599.89|595.89|34
1615670750000|2021-03-13 21:25:50|599.98|595.98|600.05|596.05|600.15|596.15|599.92|595.92|33
1615670760000|2021-03-13 21:26:00|599.95|595.95|600.09|596.09|600.23|596.23|599.95|595.95|27
1615670770000|2021-03-13 21:26:10|599.96|595.96|599.88|595.88|600.11|596.11|599.88|595.88|28
1615670780000|2021-03-13 21:26:20|599.97|595.97|600.01|596.01|600.12|596.12|599.77|595.77|25
1615670790000|2021-03-13 21:26:30|599.98|595.98|599.81|595.81|599.98|595.98|599.69|595.69|24
1615670800000|2021-03-13 21:26:40|599.79|595.79|599.84|595.84|599.89|595.89|599.75|595.75|29
1615670810000|2021-03-13 21:26:50|599.83|595.83|599.71|595.71|599.98|595.98|599.7|595.7|28
1615670820000|2021-03-13 21:27:00|599.73|595.73|599.82|595.82|599.97|595.97|599.73|595.73|29
1615670830000|2021-03-13 21:27:10|599.81|595.81|599.9|595.9|599.92|595.92|599.74|595.74|25
1615670840000|2021-03-13 21:27:20|599.88|595.88|599.94|595.94|600.21|596.21|599.88|595.88|23
1615670850000|2021-03-13 21:27:30|599.95|595.95|599.91|595.91|599.99|595.99|599.72|595.72|25
1615670860000|2021-03-13 21:27:40|599.89|595.89|600.07|596.07|600.09|596.09|599.85|595.85|26
1615670870000|2021-03-13 21:27:50|600.14|596.14|600.09|596.09|600.51|596.51|600.05|596.05|34
1615670880000|2021-03-13 21:28:00|600.21|596.21|599.69|595.69|600.32|596.32|599.61|595.61|34
1615670890000|2021-03-13 21:28:10|599.66|595.66|599.4|595.4|599.7|595.7|599.23|595.23|35
1615670900000|2021-03-13 21:28:20|599.43|595.43|599.41|595.41|599.59|595.59|599.38|595.38|29
1615670910000|2021-03-13 21:28:30|599.4|595.4|599.2|595.2|599.42|595.42|599.16|595.16|33
1615670920000|2021-03-13 21:28:40|599.18|595.18|599.29|595.29|599.39|595.39|599.11|595.11|21
1615670930000|2021-03-13 21:28:50|599.33|595.33|599.76|595.76|599.83|595.83|599.33|595.33|34
1615670940000|2021-03-13 21:29:00|599.6|595.6|599.36|595.36|599.73|595.73|599.36|595.36|24
1615670950000|2021-03-13 21:29:10|599.37|595.37|599.41|595.41|599.44|595.44|599.03|595.03|23
1615670960000|2021-03-13 21:29:20|599.43|595.43|599.6|595.6|599.6|595.6|599.38|595.38|29
1615670970000|2021-03-13 21:29:30|599.61|595.61|599.66|595.66|599.78|595.78|599.61|595.61|28
1615670980000|2021-03-13 21:29:40|599.65|595.65|599.28|595.28|599.65|595.65|599.24|595.24|29
1615670990000|2021-03-13 21:29:50|599.3|595.3|599.34|595.34|599.36|595.36|599.3|595.3|14
1615671000000|2021-03-13 21:30:00|599.37|595.37|600.02|596.02|600.02|596.02|599.37|595.37|30
1615671010000|2021-03-13 21:30:10|600.05|596.05|600.51|596.51|600.59|596.59|600.04|596.04|30
1615671020000|2021-03-13 21:30:20|600.59|596.59|600.41|596.41|600.61|596.61|600.37|596.37|34
1615671030000|2021-03-13 21:30:30|600.39|596.39|600.03|596.03|600.42|596.42|600.03|596.03|25
1615671040000|2021-03-13 21:30:40|600.04|596.04|600.16|596.16|600.17|596.17|599.98|595.98|30
1615671050000|2021-03-13 21:30:50|600.15|596.15|600.13|596.13|600.2|596.2|600.03|596.03|30
1615671060000|2021-03-13 21:31:00|600.11|596.11|599.92|595.92|600.13|596.13|599.92|595.92|27
1615671070000|2021-03-13 21:31:10|599.91|595.91|599.51|595.51|599.91|595.91|599.48|595.48|30
1615671080000|2021-03-13 21:31:20|599.53|595.53|599.56|595.56|599.8|595.8|599.49|595.49|33
1615671090000|2021-03-13 21:31:30|599.66|595.66|599.59|595.59|599.71|595.71|599.47|595.47|28
1615671100000|2021-03-13 21:31:40|599.6|595.6|599.34|595.34|599.6|595.6|599.21|595.21|27
1615671110000|2021-03-13 21:31:50|599.32|595.32|599.77|595.77|599.77|595.77|599.32|595.32|31
1615671120000|2021-03-13 21:32:00|599.76|595.76|600.03|596.03|600.11|596.11|599.59|595.59|26
1615671130000|2021-03-13 21:32:10|600.02|596.02|599.68|595.68|600.02|596.02|599.68|595.68|30
1615671140000|2021-03-13 21:32:20|599.58|595.58|599.87|595.87|599.97|595.97|599.56|595.56|30
1615671150000|2021-03-13 21:32:30|599.89|595.89|600.22|596.22|600.35|596.35|599.89|595.89|38
1615671160000|2021-03-13 21:32:40|600.21|596.21|599.99|595.99|600.23|596.23|599.99|595.99|19
1615671170000|2021-03-13 21:32:50|599.98|595.98|600.01|596.01|600.16|596.16|599.82|595.82|30
1615671180000|2021-03-13 21:33:00|600.12|596.12|599.97|595.97|600.21|596.21|599.97|595.97|31
1615671190000|2021-03-13 21:33:10|599.98|595.98|599.25|595.25|600.01|596.01|599.25|595.25|29
1615671200000|2021-03-13 21:33:20|599.21|595.21|599.19|595.19|599.28|595.28|599.07|595.07|26
1615671210000|2021-03-13 21:33:30|599.15|595.15|599.24|595.24|599.54|595.54|599.15|595.15|29
1615671220000|2021-03-13 21:33:40|599.23|595.23|599.16|595.16|599.24|595.24|598.93|594.93|31
1615671230000|2021-03-13 21:33:50|599.19|595.19|599.1|595.1|599.19|595.19|598.87|594.87|27
1615671240000|2021-03-13 21:34:00|599.11|595.11|598.8|594.8|599.12|595.12|598.75|594.75|23
1615671250000|2021-03-13 21:34:10|598.81|594.81|598.8|594.8|598.98|594.98|598.8|594.8|28
1615671260000|2021-03-13 21:34:20|598.82|594.82|598.85|594.85|598.87|594.87|598.75|594.75|21
1615671270000|2021-03-13 21:34:30|598.84|594.84|598.55|594.55|598.84|594.84|598.54|594.54|19
1615671280000|2021-03-13 21:34:40|598.54|594.54|598.45|594.45|598.61|594.61|598.44|594.44|26
1615671290000|2021-03-13 21:34:50|598.44|594.44|598.17|594.17|598.48|594.48|597.93|593.93|29
1615671300000|2021-03-13 21:35:00|598.06|594.06|598.49|594.49|598.58|594.58|598.06|594.06|28
1615671310000|2021-03-13 21:35:10|598.48|594.48|598.47|594.47|598.52|594.52|598.36|594.36|27
1615671320000|2021-03-13 21:35:20|598.44|594.44|598.49|594.49|598.56|594.56|598.29|594.29|25
1615671330000|2021-03-13 21:35:30|598.44|594.44|598.72|594.72|598.72|594.72|598.41|594.41|26
1615671340000|2021-03-13 21:35:40|598.77|594.77|598.33|594.33|598.88|594.88|598.31|594.31|33
1615671350000|2021-03-13 21:35:50|598.34|594.34|598.25|594.25|598.5|594.5|598.22|594.22|25
1615671360000|2021-03-13 21:36:00|598.24|594.24|598.32|594.32|598.32|594.32|598.16|594.16|24
1615671370000|2021-03-13 21:36:10|598.29|594.29|598.08|594.08|598.39|594.39|598.04|594.04|25
1615671380000|2021-03-13 21:36:20|598.06|594.06|598|594|598.1|594.1|598|594|22
1615671390000|2021-03-13 21:36:30|597.99|593.99|598.07|594.07|598.21|594.21|597.92|593.92|27
1615671400000|2021-03-13 21:36:40|598.05|594.05|598.05|594.05|598.14|594.14|598.02|594.02|24
1615671410000|2021-03-13 21:36:50|597.99|593.99|597.83|593.83|598.09|594.09|597.82|593.82|27
1615671420000|2021-03-13 21:37:00|597.81|593.81|597.67|593.67|598.05|594.05|597.66|593.66|29
1615671430000|2021-03-13 21:37:10|597.69|593.69|597.61|593.61|597.78|593.78|597.56|593.56|33
1615671440000|2021-03-13 21:37:20|597.62|593.62|597.63|593.63|597.7|593.7|597.6|593.6|29
1615671450000|2021-03-13 21:37:30|597.62|593.62|597.66|593.66|597.72|593.72|597.62|593.62|17
1615671460000|2021-03-13 21:37:40|597.64|593.64|597.01|593.01|597.79|593.79|596.94|592.94|32
1615671470000|2021-03-13 21:37:50|597|593|597.01|593.01|597.31|593.31|596.94|592.94|31
1615671480000|2021-03-13 21:38:00|597|593|596.87|592.87|597.16|593.16|596.87|592.87|35
1615671490000|2021-03-13 21:38:10|596.88|592.88|596.85|592.85|597.07|593.07|596.78|592.78|35
1615671500000|2021-03-13 21:38:20|596.86|592.86|596.66|592.66|596.92|592.92|596.63|592.63|32
1615671510000|2021-03-13 21:38:30|596.63|592.63|596.01|592.01|596.63|592.63|595.86|591.86|36
1615671520000|2021-03-13 21:38:40|596.02|592.02|595.13|591.13|596.06|592.06|594.94|590.94|31
1615671530000|2021-03-13 21:38:50|595.43|591.43|595.19|591.19|595.51|591.51|595.04|591.04|31
1615671540000|2021-03-13 21:39:00|595.18|591.18|594.82|590.82|595.22|591.22|594.82|590.82|29
1615671550000|2021-03-13 21:39:10|594.88|590.88|594.49|590.49|594.94|590.94|594.25|590.25|32
1615671560000|2021-03-13 21:39:20|594.51|590.51|594.35|590.35|594.8|590.8|594.28|590.28|32
1615671570000|2021-03-13 21:39:30|594.36|590.36|594.92|590.92|595.1|591.1|594.36|590.36|36
1615671580000|2021-03-13 21:39:40|594.94|590.94|594.86|590.86|594.94|590.94|594.68|590.68|33
1615671590000|2021-03-13 21:39:50|594.85|590.85|595.37|591.37|595.39|591.39|594.71|590.71|32
1615671600000|2021-03-13 21:40:00|595.42|591.42|595.87|591.87|596.24|592.24|595.12|591.12|37
1615671610000|2021-03-13 21:40:10|596.07|592.07|596.06|592.06|596.61|592.61|595.73|591.73|33
1615671620000|2021-03-13 21:40:20|596.19|592.19|596.17|592.17|596.44|592.44|595.68|591.68|33
1615671630000|2021-03-13 21:40:30|596.16|592.16|596.3|592.3|596.34|592.34|595.96|591.96|23
1615671640000|2021-03-13 21:40:40|596.34|592.34|596.65|592.65|596.65|592.65|596.3|592.3|32
1615671650000|2021-03-13 21:40:50|596.66|592.66|596.52|592.52|596.68|592.68|596.52|592.52|12
1615671660000|2021-03-13 21:41:00|596.46|592.46|596.75|592.75|596.75|592.75|596.44|592.44|22
1615671670000|2021-03-13 21:41:10|596.74|592.74|596.51|592.51|596.76|592.76|596.5|592.5|24
1615671680000|2021-03-13 21:41:20|596.5|592.5|596.78|592.78|596.82|592.82|596.4|592.4|31
1615671690000|2021-03-13 21:41:30|596.82|592.82|597.08|593.08|597.23|593.23|596.74|592.74|32
1615671700000|2021-03-13 21:41:40|597.1|593.1|597.39|593.39|597.39|593.39|596.96|592.96|26
1615671710000|2021-03-13 21:41:50|597.4|593.4|597.46|593.46|597.6|593.6|597.14|593.14|30
1615671720000|2021-03-13 21:42:00|597.48|593.48|597.02|593.02|597.48|593.48|596.99|592.99|28
1615671730000|2021-03-13 21:42:10|597.21|593.21|596.44|592.44|597.23|593.23|596.44|592.44|33
1615671740000|2021-03-13 21:42:20|596.45|592.45|596.78|592.78|596.8|592.8|596.3|592.3|29
1615671750000|2021-03-13 21:42:30|596.79|592.79|596.84|592.84|596.95|592.95|596.64|592.64|27
1615671760000|2021-03-13 21:42:40|596.83|592.83|596.79|592.79|596.85|592.85|596.79|592.79|18
1615671770000|2021-03-13 21:42:50|596.85|592.85|597.08|593.08|597.14|593.14|596.83|592.83|29
1615671780000|2021-03-13 21:43:00|597.14|593.14|597|593|597.16|593.16|596.83|592.83|32
1615671790000|2021-03-13 21:43:10|597.01|593.01|596.82|592.82|597.01|593.01|596.79|592.79|23
1615671800000|2021-03-13 21:43:20|596.81|592.81|596.35|592.35|596.81|592.81|596.26|592.26|24
1615671810000|2021-03-13 21:43:30|596.31|592.31|596.34|592.34|596.35|592.35|596.18|592.18|23
1615671820000|2021-03-13 21:43:40|596.37|592.37|596.37|592.37|596.71|592.71|596.27|592.27|31
1615671830000|2021-03-13 21:43:50|596.39|592.39|596.42|592.42|596.42|592.42|596.39|592.39|17
1615671840000|2021-03-13 21:44:00|596.4|592.4|596.18|592.18|596.41|592.41|596.18|592.18|22
1615671850000|2021-03-13 21:44:10|596.19|592.19|595.86|591.86|596.22|592.22|595.81|591.81|29
1615671860000|2021-03-13 21:44:20|595.79|591.79|595.71|591.71|595.87|591.87|595.54|591.54|32
1615671870000|2021-03-13 21:44:30|595.73|591.73|595.78|591.78|596.05|592.05|595.62|591.62|21
1615671880000|2021-03-13 21:44:40|595.76|591.76|595.73|591.73|595.76|591.76|595.58|591.58|23
1615671890000|2021-03-13 21:44:50|595.72|591.72|595.43|591.43|595.93|591.93|595.41|591.41|28
1615671900000|2021-03-13 21:45:00|595.4|591.4|595.65|591.65|595.85|591.85|595.39|591.39|31
1615671910000|2021-03-13 21:45:10|595.62|591.62|595.69|591.69|595.84|591.84|595.49|591.49|30
1615671920000|2021-03-13 21:45:20|595.7|591.7|595.76|591.76|595.77|591.77|595.61|591.61|20
1615671930000|2021-03-13 21:45:30|595.68|591.68|595.95|591.95|596.02|592.02|595.66|591.66|26
1615671940000|2021-03-13 21:45:40|595.81|591.81|595.9|591.9|595.92|591.92|595.78|591.78|23
1615671950000|2021-03-13 21:45:50|595.82|591.82|595.85|591.85|595.95|591.95|595.71|591.71|27
1615671960000|2021-03-13 21:46:00|596.13|592.13|595.96|591.96|596.13|592.13|595.95|591.95|21
1615671970000|2021-03-13 21:46:10|596.08|592.08|596.11|592.11|596.11|592.11|595.99|591.99|17
1615671980000|2021-03-13 21:46:20|596|592|596.07|592.07|596.11|592.11|596|592|4
1615671990000|2021-03-13 21:46:30|596.08|592.08|596.1|592.1|596.12|592.12|596.08|592.08|6
1615672000000|2021-03-13 21:46:40|596.11|592.11|596.03|592.03|596.11|592.11|595.97|591.97|10
1615672010000|2021-03-13 21:46:50|596.04|592.04|596.37|592.37|596.39|592.39|595.99|591.99|25
1615672020000|2021-03-13 21:47:00|596.34|592.34|596.47|592.47|596.48|592.48|596.34|592.34|16
1615672030000|2021-03-13 21:47:10|596.48|592.48|596.9|592.9|596.9|592.9|596.48|592.48|15
1615672040000|2021-03-13 21:47:20|597.04|593.04|596.69|592.69|597.05|593.05|596.69|592.69|26
1615672050000|2021-03-13 21:47:30|596.72|592.72|596.97|592.97|596.99|592.99|596.7|592.7|24
1615672060000|2021-03-13 21:47:40|596.96|592.96|596.65|592.65|596.98|592.98|596.62|592.62|20
1615672070000|2021-03-13 21:47:50|596.74|592.74|596.51|592.51|596.81|592.81|596.51|592.51|19
1615672080000|2021-03-13 21:48:00|596.52|592.52|596.52|592.52|596.52|592.52|596.51|592.51|7
1615672090000|2021-03-13 21:48:10|596.31|592.31|596.2|592.2|596.49|592.49|596.19|592.19|21
1615672100000|2021-03-13 21:48:20|596.19|592.19|596.17|592.17|596.26|592.26|596.16|592.16|15
1615672110000|2021-03-13 21:48:30|596.19|592.19|596.18|592.18|596.2|592.2|596.18|592.18|6
1615672120000|2021-03-13 21:48:40|596.21|592.21|596.26|592.26|596.53|592.53|596.2|592.2|20
1615672130000|2021-03-13 21:48:50|596.58|592.58|596.46|592.46|596.58|592.58|596.38|592.38|28
1615672140000|2021-03-13 21:49:00|596.43|592.43|596.42|592.42|596.43|592.43|596.21|592.21|27
1615672150000|2021-03-13 21:49:10|596.43|592.43|596.19|592.19|596.43|592.43|596.18|592.18|19
1615672160000|2021-03-13 21:49:20|596.23|592.23|596|592|596.23|592.23|595.94|591.94|21
1615672170000|2021-03-13 21:49:30|595.98|591.98|595.89|591.89|596|592|595.88|591.88|24
1615672180000|2021-03-13 21:49:40|595.88|591.88|596.25|592.25|596.25|592.25|595.88|591.88|25
1615672190000|2021-03-13 21:49:50|596.24|592.24|596.04|592.04|596.27|592.27|596.04|592.04|25
1615672200000|2021-03-13 21:50:00|596.06|592.06|596.14|592.14|596.14|592.14|596.05|592.05|13
1615672210000|2021-03-13 21:50:10|596.1|592.1|595.91|591.91|596.1|592.1|595.88|591.88|10
1615672220000|2021-03-13 21:50:20|595.88|591.88|596.11|592.11|596.19|592.19|595.77|591.77|22
1615672230000|2021-03-13 21:50:30|596.1|592.1|596.29|592.29|596.32|592.32|596.1|592.1|16
1615672240000|2021-03-13 21:50:40|596.23|592.23|596.36|592.36|596.41|592.41|596.18|592.18|21
1615672250000|2021-03-13 21:50:50|596.37|592.37|596.34|592.34|596.41|592.41|596.2|592.2|22
1615672260000|2021-03-13 21:51:00|596.33|592.33|596.25|592.25|596.33|592.33|596.2|592.2|24
1615672270000|2021-03-13 21:51:10|596.24|592.24|596.2|592.2|596.46|592.46|596.19|592.19|35
1615672280000|2021-03-13 21:51:20|596.17|592.17|596.5|592.5|596.5|592.5|596.11|592.11|30
1615672290000|2021-03-13 21:51:30|596.49|592.49|596.43|592.43|596.62|592.62|596.35|592.35|27
1615672300000|2021-03-13 21:51:40|596.46|592.46|596.36|592.36|596.5|592.5|596.34|592.34|20
1615672310000|2021-03-13 21:51:50|596.35|592.35|596.46|592.46|596.66|592.66|596.34|592.34|20
1615672320000|2021-03-13 21:52:00|596.43|592.43|596.36|592.36|596.43|592.43|596.36|592.36|11
1615672330000|2021-03-13 21:52:10|596.37|592.37|596.05|592.05|596.38|592.38|596.01|592.01|29
1615672340000|2021-03-13 21:52:20|596.08|592.08|596.16|592.16|596.34|592.34|595.99|591.99|32
1615672350000|2021-03-13 21:52:30|596.27|592.27|596.04|592.04|596.32|592.32|596.02|592.02|30
1615672360000|2021-03-13 21:52:40|596.01|592.01|595.93|591.93|596.03|592.03|595.87|591.87|29
1615672370000|2021-03-13 21:52:50|595.89|591.89|596.04|592.04|596.12|592.12|595.86|591.86|28
1615672380000|2021-03-13 21:53:00|596.06|592.06|595.97|591.97|596.06|592.06|595.93|591.93|23
1615672390000|2021-03-13 21:53:10|595.99|591.99|595.77|591.77|595.99|591.99|595.77|591.77|20
1615672400000|2021-03-13 21:53:20|595.78|591.78|595.88|591.88|596.01|592.01|595.78|591.78|17
1615672410000|2021-03-13 21:53:30|595.89|591.89|595.62|591.62|595.95|591.95|595.57|591.57|30
1615672420000|2021-03-13 21:53:40|595.59|591.59|595.72|591.72|595.85|591.85|595.54|591.54|23
1615672430000|2021-03-13 21:53:50|595.83|591.83|596.04|592.04|596.11|592.11|595.83|591.83|28
1615672440000|2021-03-13 21:54:00|596.05|592.05|595.56|591.56|596.05|592.05|595.52|591.52|28
1615672450000|2021-03-13 21:54:10|595.54|591.54|595.66|591.66|595.66|591.66|595.49|591.49|22
1615672460000|2021-03-13 21:54:20|595.65|591.65|595.45|591.45|595.66|591.66|595.44|591.44|16
1615672470000|2021-03-13 21:54:30|595.44|591.44|595.39|591.39|595.58|591.58|595.39|591.39|27
1615672480000|2021-03-13 21:54:40|595.38|591.38|595.12|591.12|595.38|591.38|595.08|591.08|28
1615672490000|2021-03-13 21:54:50|595.1|591.1|595.13|591.13|595.13|591.13|595.1|591.1|12
1615672500000|2021-03-13 21:55:00|595.12|591.12|595.06|591.06|595.13|591.13|595.06|591.06|13
1615672510000|2021-03-13 21:55:10|595.07|591.07|594.96|590.96|595.07|591.07|594.91|590.91|11
1615672520000|2021-03-13 21:55:20|594.95|590.95|594.95|590.95|594.97|590.97|594.9|590.9|14
1615672530000|2021-03-13 21:55:30|594.96|590.96|594.97|590.97|594.97|590.97|594.9|590.9|11
1615672540000|2021-03-13 21:55:40|594.98|590.98|595.27|591.27|595.34|591.34|594.97|590.97|27
1615672550000|2021-03-13 21:55:50|595.31|591.31|595.41|591.41|595.48|591.48|595.29|591.29|27
1615672560000|2021-03-13 21:56:00|595.36|591.36|594.91|590.91|595.36|591.36|594.9|590.9|29
1615672570000|2021-03-13 21:56:10|594.9|590.9|594.32|590.32|594.9|590.9|594.29|590.29|37
1615672580000|2021-03-13 21:56:20|594.36|590.36|594.31|590.31|594.38|590.38|594.25|590.25|29
1615672590000|2021-03-13 21:56:30|594.32|590.32|594.48|590.48|594.51|590.51|594.32|590.32|13
1615672600000|2021-03-13 21:56:40|594.41|590.41|594.29|590.29|594.47|590.47|594.27|590.27|20
1615672610000|2021-03-13 21:56:50|594.3|590.3|594.27|590.27|594.54|590.54|594.26|590.26|21
1615672620000|2021-03-13 21:57:00|594.26|590.26|593.83|589.83|594.3|590.3|593.83|589.83|24
1615672630000|2021-03-13 21:57:10|593.81|589.81|594.28|590.28|594.28|590.28|593.81|589.81|33
1615672640000|2021-03-13 21:57:20|594.32|590.32|594.4|590.4|594.46|590.46|594.32|590.32|29
1615672650000|2021-03-13 21:57:30|594.39|590.39|594.32|590.32|594.41|590.41|594.28|590.28|23
1615672660000|2021-03-13 21:57:40|594.34|590.34|594.3|590.3|594.35|590.35|594.29|590.29|24
1615672670000|2021-03-13 21:57:50|594.29|590.29|595|591|595.08|591.08|594.29|590.29|30
1615672680000|2021-03-13 21:58:00|594.96|590.96|595.02|591.02|595.11|591.11|594.96|590.96|28
1615672690000|2021-03-13 21:58:10|595.03|591.03|594.67|590.67|595.03|591.03|594.59|590.59|33
1615672700000|2021-03-13 21:58:20|594.68|590.68|594.78|590.78|594.82|590.82|594.6|590.6|27
1615672710000|2021-03-13 21:58:30|594.77|590.77|595|591|595.13|591.13|594.77|590.77|29
1615672720000|2021-03-13 21:58:40|594.99|590.99|594.84|590.84|595.06|591.06|594.8|590.8|17
1615672730000|2021-03-13 21:58:50|594.83|590.83|594.83|590.83|594.87|590.87|594.78|590.78|16
1615672740000|2021-03-13 21:59:00|594.84|590.84|595.02|591.02|595.02|591.02|594.84|590.84|19
1615672750000|2021-03-13 21:59:10|595.03|591.03|595.04|591.04|595.05|591.05|594.97|590.97|18
1615672760000|2021-03-13 21:59:20|595.03|591.03|595.22|591.22|595.22|591.22|594.97|590.97|25
1615672770000|2021-03-13 21:59:30|595.21|591.21|595.19|591.19|595.23|591.23|595.17|591.17|20
1615672780000|2021-03-13 21:59:40|595.18|591.18|595.23|591.23|595.23|591.23|595.18|591.18|11
1615672790000|2021-03-13 21:59:50|595.24|591.24|595.21|591.21|595.26|591.26|595.17|591.17|16
1615672800000|2021-03-13 22:00:00|595.2|591.2|594.7|590.7|595.2|591.2|594.53|590.53|31
1615672810000|2021-03-13 22:00:10|594.81|590.81|596.13|592.13|596.14|592.14|594.81|590.81|31
1615672820000|2021-03-13 22:00:20|596.14|592.14|596.17|592.17|596.28|592.28|596.12|592.12|25
1615672830000|2021-03-13 22:00:30|596.24|592.24|596.24|592.24|596.35|592.35|596.16|592.16|29
1615672840000|2021-03-13 22:00:40|596.25|592.25|596.37|592.37|596.4|592.4|596.15|592.15|21
1615672850000|2021-03-13 22:00:50|596.38|592.38|596.66|592.66|596.66|592.66|596.35|592.35|17
1615672860000|2021-03-13 22:01:00|596.67|592.67|596.94|592.94|596.95|592.95|596.61|592.61|13
1615672870000|2021-03-13 22:01:10|596.95|592.95|596.74|592.74|596.95|592.95|596.74|592.74|26
1615672880000|2021-03-13 22:01:20|596.7|592.7|596.86|592.86|596.86|592.86|596.64|592.64|29
1615672890000|2021-03-13 22:01:30|596.85|592.85|596.79|592.79|596.86|592.86|596.74|592.74|21
1615672900000|2021-03-13 22:01:40|596.77|592.77|596.64|592.64|596.98|592.98|596.62|592.62|23
1615672910000|2021-03-13 22:01:50|596.6|592.6|596.13|592.13|596.63|592.63|596.13|592.13|27
1615672920000|2021-03-13 22:02:00|596.05|592.05|595.33|591.33|596.05|592.05|595.23|591.23|30
1615672930000|2021-03-13 22:02:10|595.34|591.34|595.94|591.94|595.94|591.94|595.34|591.34|30
1615672940000|2021-03-13 22:02:20|595.97|591.97|596.43|592.43|596.43|592.43|595.91|591.91|32
1615672950000|2021-03-13 22:02:30|596.42|592.42|596.24|592.24|596.45|592.45|596.24|592.24|19
1615672960000|2021-03-13 22:02:40|596.23|592.23|596.49|592.49|596.5|592.5|596.19|592.19|25
1615672970000|2021-03-13 22:02:50|596.47|592.47|596.39|592.39|596.55|592.55|596.39|592.39|27
1615672980000|2021-03-13 22:03:00|596.35|592.35|596.23|592.23|596.37|592.37|596.16|592.16|27
1615672990000|2021-03-13 22:03:10|596.22|592.22|596.22|592.22|596.36|592.36|596.2|592.2|26
1615673000000|2021-03-13 22:03:20|596.16|592.16|596.17|592.17|596.2|592.2|596.12|592.12|15
1615673010000|2021-03-13 22:03:30|596.16|592.16|596.17|592.17|596.2|592.2|596.16|592.16|19
1615673020000|2021-03-13 22:03:40|596.18|592.18|596.43|592.43|596.51|592.51|596.18|592.18|27
1615673030000|2021-03-13 22:03:50|596.45|592.45|596.44|592.44|596.54|592.54|596.41|592.41|21
1615673040000|2021-03-13 22:04:00|596.46|592.46|596.2|592.2|596.46|592.46|596.17|592.17|18
1615673050000|2021-03-13 22:04:10|596.19|592.19|596.08|592.08|596.22|592.22|595.98|591.98|25
1615673060000|2021-03-13 22:04:20|596.07|592.07|596.04|592.04|596.1|592.1|596.04|592.04|10
1615673070000|2021-03-13 22:04:30|596.06|592.06|595.94|591.94|596.06|592.06|595.93|591.93|13
1615673080000|2021-03-13 22:04:40|595.95|591.95|595.96|591.96|596|592|595.93|591.93|15
1615673090000|2021-03-13 22:04:50|595.95|591.95|595.29|591.29|595.95|591.95|595.29|591.29|26
1615673100000|2021-03-13 22:05:00|595.3|591.3|595.46|591.46|595.73|591.73|595.3|591.3|19
1615673110000|2021-03-13 22:05:10|595.48|591.48|595.48|591.48|595.5|591.5|595.45|591.45|10
1615673120000|2021-03-13 22:05:20|595.47|591.47|595.46|591.46|595.48|591.48|595.43|591.43|10
1615673130000|2021-03-13 22:05:30|595.44|591.44|595.44|591.44|595.46|591.46|595.38|591.38|13
1615673140000|2021-03-13 22:05:40|595.42|591.42|595.19|591.19|595.42|591.42|595.18|591.18|10
1615673150000|2021-03-13 22:05:50|595.18|591.18|594.95|590.95|595.2|591.2|594.94|590.94|19
1615673160000|2021-03-13 22:06:00|594.94|590.94|595.01|591.01|595.16|591.16|594.9|590.9|15
1615673170000|2021-03-13 22:06:10|595|591|594.79|590.79|595.01|591.01|594.77|590.77|16
1615673180000|2021-03-13 22:06:20|594.8|590.8|594.77|590.77|594.81|590.81|594.76|590.76|15
1615673190000|2021-03-13 22:06:30|594.93|590.93|594.52|590.52|594.93|590.93|594.5|590.5|18
1615673200000|2021-03-13 22:06:40|594.5|590.5|594.19|590.19|594.54|590.54|594.18|590.18|20
1615673210000|2021-03-13 22:06:50|594.2|590.2|594.1|590.1|594.21|590.21|594.09|590.09|14
1615673220000|2021-03-13 22:07:00|594.14|590.14|594.2|590.2|594.23|590.23|594.11|590.11|16
1615673230000|2021-03-13 22:07:10|594.21|590.21|594.33|590.33|594.43|590.43|594.21|590.21|14
1615673240000|2021-03-13 22:07:20|594.32|590.32|594.41|590.41|594.43|590.43|594.27|590.27|19
1615673250000|2021-03-13 22:07:30|594.42|590.42|594.55|590.55|594.56|590.56|594.41|590.41|19
1615673260000|2021-03-13 22:07:40|594.57|590.57|594.55|590.55|594.58|590.58|594.49|590.49|17
1615673270000|2021-03-13 22:07:50|594.52|590.52|594.43|590.43|594.54|590.54|594.43|590.43|19
1615673280000|2021-03-13 22:08:00|594.42|590.42|594.49|590.49|594.64|590.64|594.36|590.36|25
1615673290000|2021-03-13 22:08:10|594.47|590.47|594.44|590.44|594.49|590.49|594.43|590.43|14
1615673300000|2021-03-13 22:08:20|594.43|590.43|594.47|590.47|594.73|590.73|594.43|590.43|18
1615673310000|2021-03-13 22:08:30|594.42|590.42|594.32|590.32|594.42|590.42|594.27|590.27|14
1615673320000|2021-03-13 22:08:40|594.27|590.27|594.25|590.25|594.29|590.29|594.25|590.25|12
1615673330000|2021-03-13 22:08:50|594.28|590.28|594.26|590.26|594.29|590.29|594.23|590.23|6
1615673340000|2021-03-13 22:09:00|594.25|590.25|594.23|590.23|594.25|590.25|594.23|590.23|5
1615673350000|2021-03-13 22:09:10|594.22|590.22|593.91|589.91|594.24|590.24|593.91|589.91|13
1615673360000|2021-03-13 22:09:20|593.9|589.9|593.42|589.42|593.9|589.9|593.42|589.42|23
1615673370000|2021-03-13 22:09:30|593.25|589.25|592.93|588.93|593.25|589.25|592.83|588.83|18
1615673380000|2021-03-13 22:09:40|592.92|588.92|592.82|588.82|593.25|589.25|592.75|588.75|27
1615673390000|2021-03-13 22:09:50|592.83|588.83|592.8|588.8|593.07|589.07|592.69|588.69|17
1615673400000|2021-03-13 22:10:00|592.74|588.74|594.26|590.26|594.26|590.26|592.74|588.74|33
1615673410000|2021-03-13 22:10:10|594.32|590.32|594.2|590.2|594.62|590.62|594.18|590.18|33
1615673420000|2021-03-13 22:10:20|594.19|590.19|593.84|589.84|594.19|590.19|593.8|589.8|21
1615673430000|2021-03-13 22:10:30|593.83|589.83|593.98|589.98|593.99|589.99|593.78|589.78|20
1615673440000|2021-03-13 22:10:40|593.93|589.93|593.16|589.16|593.93|589.93|593.16|589.16|26
1615673450000|2021-03-13 22:10:50|593.14|589.14|592.97|588.97|593.15|589.15|592.97|588.97|22
1615673460000|2021-03-13 22:11:00|592.93|588.93|593.19|589.19|593.22|589.22|592.93|588.93|27
1615673470000|2021-03-13 22:11:10|593.18|589.18|592.98|588.98|593.21|589.21|592.95|588.95|22
1615673480000|2021-03-13 22:11:20|592.97|588.97|593.03|589.03|593.03|589.03|592.89|588.89|19
1615673490000|2021-03-13 22:11:30|593.04|589.04|593.49|589.49|593.5|589.5|593.04|589.04|23
1615673500000|2021-03-13 22:11:40|593.48|589.48|593.14|589.14|593.48|589.48|593.12|589.12|28
1615673510000|2021-03-13 22:11:50|593.15|589.15|592.82|588.82|593.15|589.15|592.82|588.82|17
1615673520000|2021-03-13 22:12:00|592.8|588.8|592.79|588.79|592.82|588.82|592.73|588.73|14
1615673530000|2021-03-13 22:12:10|592.74|588.74|592.72|588.72|593|589|592.69|588.69|26
1615673540000|2021-03-13 22:12:20|592.71|588.71|592.76|588.76|592.96|588.96|591.9|587.9|29
1615673550000|2021-03-13 22:12:30|592.67|588.67|592.59|588.59|592.67|588.67|592.45|588.45|26
1615673560000|2021-03-13 22:12:40|592.58|588.58|592.87|588.87|592.94|588.94|592.58|588.58|27
1615673570000|2021-03-13 22:12:50|592.9|588.9|592.92|588.92|593.2|589.2|592.9|588.9|21
1615673580000|2021-03-13 22:13:00|592.98|588.98|593.01|589.01|593.07|589.07|592.94|588.94|19
1615673590000|2021-03-13 22:13:10|593.02|589.02|593.02|589.02|593.08|589.08|593.01|589.01|16
1615673600000|2021-03-13 22:13:20|593.01|589.01|593.02|589.02|593.05|589.05|593|589|8
1615673610000|2021-03-13 22:13:30|593.01|589.01|593.05|589.05|593.08|589.08|592.95|588.95|24
1615673620000|2021-03-13 22:13:40|593.08|589.08|593|589|593.08|589.08|593|589|11
1615673630000|2021-03-13 22:13:50|593.01|589.01|593.11|589.11|593.12|589.12|592.98|588.98|16
1615673640000|2021-03-13 22:14:00|593.13|589.13|593.34|589.34|593.39|589.39|593.13|589.13|27
1615673650000|2021-03-13 22:14:10|593.36|589.36|593.33|589.33|593.39|589.39|593.33|589.33|18
1615673660000|2021-03-13 22:14:20|593.34|589.34|593.33|589.33|593.34|589.34|593.31|589.31|14
1615673670000|2021-03-13 22:14:30|593.35|589.35|593.31|589.31|593.35|589.35|593.31|589.31|11
1615673680000|2021-03-13 22:14:40|593.32|589.32|593.13|589.13|593.32|589.32|593.13|589.13|11
1615673690000|2021-03-13 22:14:50|593.19|589.19|593.09|589.09|593.19|589.19|593.06|589.06|22
1615673700000|2021-03-13 22:15:00|593.1|589.1|593.18|589.18|593.18|589.18|593.08|589.08|22
1615673710000|2021-03-13 22:15:10|593.16|589.16|592.91|588.91|593.16|589.16|592.9|588.9|23
1615673720000|2021-03-13 22:15:20|592.89|588.89|592.88|588.88|592.89|588.89|592.86|588.86|11
1615673730000|2021-03-13 22:15:30|593.05|589.05|593.23|589.23|593.23|589.23|593.05|589.05|23
1615673740000|2021-03-13 22:15:40|593.21|589.21|593.23|589.23|593.27|589.27|593.21|589.21|19
1615673750000|2021-03-13 22:15:50|593.25|589.25|593.26|589.26|593.27|589.27|593.23|589.23|19
1615673760000|2021-03-13 22:16:00|593.27|589.27|593.32|589.32|593.32|589.32|593.27|589.27|13
1615673770000|2021-03-13 22:16:10|593.31|589.31|593.39|589.39|593.4|589.4|593.31|589.31|20
1615673780000|2021-03-13 22:16:20|593.38|589.38|593.45|589.45|593.47|589.47|593.34|589.34|20
1615673790000|2021-03-13 22:16:30|593.44|589.44|593.46|589.46|593.47|589.47|593.42|589.42|16
1615673800000|2021-03-13 22:16:40|593.47|589.47|593.85|589.85|593.86|589.86|593.45|589.45|16
1615673810000|2021-03-13 22:16:50|593.87|589.87|593.92|589.92|593.95|589.95|593.84|589.84|19
1615673820000|2021-03-13 22:17:00|593.98|589.98|593.95|589.95|593.98|589.98|593.88|589.88|8
1615673830000|2021-03-13 22:17:10|593.96|589.96|594.11|590.11|594.13|590.13|593.95|589.95|14
1615673840000|2021-03-13 22:17:20|594.1|590.1|594.16|590.16|594.17|590.17|594.09|590.09|12
1615673850000|2021-03-13 22:17:30|594.14|590.14|594.14|590.14|594.15|590.15|594.14|590.14|5
1615673860000|2021-03-13 22:17:40|594.09|590.09|593.88|589.88|594.12|590.12|593.88|589.88|10
1615673870000|2021-03-13 22:17:50|593.85|589.85|593.93|589.93|594.02|590.02|593.85|589.85|26
1615673880000|2021-03-13 22:18:00|593.96|589.96|593.93|589.93|593.97|589.97|593.92|589.92|16
1615673890000|2021-03-13 22:18:10|593.89|589.89|593.94|589.94|594.01|590.01|593.89|589.89|18
1615673900000|2021-03-13 22:18:20|593.93|589.93|593.96|589.96|593.96|589.96|593.8|589.8|15
1615673910000|2021-03-13 22:18:30|593.95|589.95|594|590|594.04|590.04|593.94|589.94|23
1615673920000|2021-03-13 22:18:40|594.01|590.01|593.99|589.99|594.02|590.02|593.99|589.99|13
1615673930000|2021-03-13 22:18:50|593.98|589.98|594.02|590.02|594.02|590.02|593.97|589.97|24
1615673940000|2021-03-13 22:19:00|594.01|590.01|594.11|590.11|594.13|590.13|594.01|590.01|20
1615673950000|2021-03-13 22:19:10|594.12|590.12|594.13|590.13|594.13|590.13|594.11|590.11|9
1615673960000|2021-03-13 22:19:20|594.14|590.14|594.38|590.38|594.44|590.44|594.13|590.13|28
1615673970000|2021-03-13 22:19:30|594.39|590.39|594.56|590.56|594.66|590.66|594.39|590.39|21
1615673980000|2021-03-13 22:19:40|594.57|590.57|594.64|590.64|594.73|590.73|594.57|590.57|19
1615673990000|2021-03-13 22:19:50|594.65|590.65|594.93|590.93|594.93|590.93|594.65|590.65|18
1615674000000|2021-03-13 22:20:00|594.94|590.94|595.08|591.08|595.08|591.08|594.89|590.89|22
1615674010000|2021-03-13 22:20:10|595.14|591.14|595.19|591.19|595.2|591.2|595.12|591.12|21
1615674020000|2021-03-13 22:20:20|595.18|591.18|595.14|591.14|595.2|591.2|595.13|591.13|13
1615674030000|2021-03-13 22:20:30|595.13|591.13|594.93|590.93|595.14|591.14|594.9|590.9|16
1615674040000|2021-03-13 22:20:40|594.85|590.85|594.38|590.38|594.85|590.85|594.38|590.38|21
1615674050000|2021-03-13 22:20:50|594.39|590.39|594.36|590.36|594.4|590.4|594.3|590.3|22
1615674060000|2021-03-13 22:21:00|594.31|590.31|594.05|590.05|594.31|590.31|594.03|590.03|24
1615674070000|2021-03-13 22:21:10|594.04|590.04|593.84|589.84|594.04|590.04|593.83|589.83|20
1615674080000|2021-03-13 22:21:20|593.83|589.83|593.86|589.86|593.98|589.98|593.83|589.83|14
1615674090000|2021-03-13 22:21:30|593.85|589.85|593.77|589.77|593.86|589.86|593.62|589.62|18
1615674100000|2021-03-13 22:21:40|593.78|589.78|593.72|589.72|593.81|589.81|593.68|589.68|12
1615674110000|2021-03-13 22:21:50|593.71|589.71|593.69|589.69|593.74|589.74|593.67|589.67|13
1615674120000|2021-03-13 22:22:00|593.66|589.66|593.63|589.63|593.67|589.67|593.62|589.62|18
1615674130000|2021-03-13 22:22:10|593.62|589.62|593.53|589.53|593.63|589.63|593.53|589.53|17
1615674140000|2021-03-13 22:22:20|593.52|589.52|593.44|589.44|593.56|589.56|593.43|589.43|17
1615674150000|2021-03-13 22:22:30|593.45|589.45|593.44|589.44|593.45|589.45|593.44|589.44|2
1615674160000|2021-03-13 22:22:40|593.43|589.43|593.32|589.32|593.44|589.44|593.32|589.32|6
1615674170000|2021-03-13 22:22:50|593.31|589.31|593.36|589.36|593.64|589.64|593.31|589.31|19
1615674180000|2021-03-13 22:23:00|593.35|589.35|593.29|589.29|593.35|589.35|593.26|589.26|12
1615674190000|2021-03-13 22:23:10|593.32|589.32|593.33|589.33|593.38|589.38|593.32|589.32|12
1615674200000|2021-03-13 22:23:20|593.32|589.32|593.43|589.43|593.43|589.43|593.32|589.32|8
1615674210000|2021-03-13 22:23:30|593.44|589.44|593.46|589.46|593.47|589.47|593.41|589.41|23
1615674220000|2021-03-13 22:23:40|593.45|589.45|593.48|589.48|593.49|589.49|593.42|589.42|16
1615674230000|2021-03-13 22:23:50|593.49|589.49|593.79|589.79|593.79|589.79|593.49|589.49|20
1615674240000|2021-03-13 22:24:00|593.8|589.8|593.86|589.86|593.87|589.87|593.79|589.79|8
1615674250000|2021-03-13 22:24:10|593.87|589.87|594.15|590.15|594.15|590.15|593.86|589.86|16
1615674260000|2021-03-13 22:24:20|594.12|590.12|594.26|590.26|594.26|590.26|594.12|590.12|15
1615674270000|2021-03-13 22:24:30|594.27|590.27|594.72|590.72|594.72|590.72|594.27|590.27|12
1615674280000|2021-03-13 22:24:40|594.74|590.74|594.79|590.79|594.79|590.79|594.68|590.68|15
1615674290000|2021-03-13 22:24:50|595.01|591.01|595.13|591.13|595.13|591.13|594.81|590.81|20
1615674300000|2021-03-13 22:25:00|595.12|591.12|595.02|591.02|595.12|591.12|595.02|591.02|15
1615674310000|2021-03-13 22:25:10|595.01|591.01|594.72|590.72|595.01|591.01|594.72|590.72|17
1615674320000|2021-03-13 22:25:20|594.71|590.71|594.65|590.65|594.71|590.71|594.64|590.64|22
1615674330000|2021-03-13 22:25:30|594.67|590.67|594.38|590.38|594.67|590.67|594.38|590.38|23
1615674340000|2021-03-13 22:25:40|594.34|590.34|593.9|589.9|594.38|590.38|593.9|589.9|26
1615674350000|2021-03-13 22:25:50|593.92|589.92|593.83|589.83|593.93|589.93|593.78|589.78|22
1615674360000|2021-03-13 22:26:00|593.86|589.86|593.78|589.78|593.86|589.86|593.78|589.78|17
1615674370000|2021-03-13 22:26:10|593.8|589.8|593.72|589.72|593.83|589.83|593.69|589.69|21
1615674380000|2021-03-13 22:26:20|593.71|589.71|593.76|589.76|593.77|589.77|593.7|589.7|12
1615674390000|2021-03-13 22:26:30|593.77|589.77|593.76|589.76|593.77|589.77|593.74|589.74|10
1615674400000|2021-03-13 22:26:40|593.78|589.78|593.77|589.77|593.8|589.8|593.77|589.77|20
1615674410000|2021-03-13 22:26:50|593.78|589.78|593.82|589.82|593.82|589.82|593.78|589.78|9
1615674420000|2021-03-13 22:27:00|593.81|589.81|593.82|589.82|593.83|589.83|593.81|589.81|14
1615674430000|2021-03-13 22:27:10|593.83|589.83|593.86|589.86|593.87|589.87|593.78|589.78|20
1615674440000|2021-03-13 22:27:20|593.87|589.87|593.89|589.89|593.89|589.89|593.87|589.87|17
1615674450000|2021-03-13 22:27:30|593.9|589.9|593.9|589.9|593.91|589.91|593.89|589.89|11
1615674460000|2021-03-13 22:27:40|593.89|589.89|593.95|589.95|593.95|589.95|593.89|589.89|7
1615674470000|2021-03-13 22:27:50|593.96|589.96|593.96|589.96|593.96|589.96|593.94|589.94|9
1615674480000|2021-03-13 22:28:00|593.97|589.97|593.99|589.99|593.99|589.99|593.96|589.96|11
1615674490000|2021-03-13 22:28:10|594|590|593.85|589.85|594|590|593.84|589.84|18
1615674500000|2021-03-13 22:28:20|593.86|589.86|593.88|589.88|593.89|589.89|593.84|589.84|12
1615674510000|2021-03-13 22:28:30|593.87|589.87|593.66|589.66|593.87|589.87|593.58|589.58|22
1615674520000|2021-03-13 22:28:40|593.65|589.65|593.65|589.65|593.69|589.69|593.65|589.65|14
1615674530000|2021-03-13 22:28:50|593.53|589.53|593.58|589.58|593.6|589.6|593.46|589.46|13
1615674540000|2021-03-13 22:29:00|593.59|589.59|593.65|589.65|593.67|589.67|593.59|589.59|14
1615674550000|2021-03-13 22:29:10|593.64|589.64|593.57|589.57|593.65|589.65|593.49|589.49|13
1615674560000|2021-03-13 22:29:20|593.58|589.58|593.56|589.56|593.74|589.74|593.42|589.42|13
1615674570000|2021-03-13 22:29:30|593.57|589.57|593.68|589.68|593.72|589.72|593.56|589.56|17
1615674580000|2021-03-13 22:29:40|593.69|589.69|593.75|589.75|593.78|589.78|593.69|589.69|13
1615674590000|2021-03-13 22:29:50|593.71|589.71|593.78|589.78|593.79|589.79|593.71|589.71|12
1615674600000|2021-03-13 22:30:00|593.77|589.77|593.84|589.84|593.89|589.89|593.77|589.77|18
1615674610000|2021-03-13 22:30:10|593.88|589.88|593.7|589.7|593.93|589.93|593.7|589.7|24
1615674620000|2021-03-13 22:30:20|593.73|589.73|593.57|589.57|593.73|589.73|593.47|589.47|15
1615674630000|2021-03-13 22:30:30|593.56|589.56|593.66|589.66|593.66|589.66|593.41|589.41|16
1615674640000|2021-03-13 22:30:40|593.67|589.67|593.76|589.76|593.79|589.79|593.67|589.67|18
1615674650000|2021-03-13 22:30:50|593.78|589.78|593.72|589.72|593.78|589.78|593.66|589.66|10
1615674660000|2021-03-13 22:31:00|593.84|589.84|593.61|589.61|593.84|589.84|593.61|589.61|21
1615674670000|2021-03-13 22:31:10|593.58|589.58|593.11|589.11|593.62|589.62|593.11|589.11|25
1615674680000|2021-03-13 22:31:20|593.12|589.12|592.9|588.9|593.12|589.12|592.9|588.9|17
1615674690000|2021-03-13 22:31:30|592.88|588.88|592.57|588.57|592.88|588.88|592.54|588.54|16
1615674700000|2021-03-13 22:31:40|592.56|588.56|592.19|588.19|592.74|588.74|592.16|588.16|30
1615674710000|2021-03-13 22:31:50|592.2|588.2|592.37|588.37|592.48|588.48|592.2|588.2|28
1615674720000|2021-03-13 22:32:00|592.36|588.36|592.64|588.64|592.64|588.64|592.27|588.27|23
1615674730000|2021-03-13 22:32:10|592.53|588.53|592.48|588.48|592.71|588.71|592.34|588.34|26
1615674740000|2021-03-13 22:32:20|592.5|588.5|593.11|589.11|593.11|589.11|592.49|588.49|26
1615674750000|2021-03-13 22:32:30|593.14|589.14|593.37|589.37|593.43|589.43|593.07|589.07|23
1615674760000|2021-03-13 22:32:40|593.29|589.29|593.74|589.74|593.79|589.79|593.29|589.29|28
1615674770000|2021-03-13 22:32:50|593.8|589.8|595.01|591.01|595.01|591.01|593.79|589.79|24
1615674780000|2021-03-13 22:33:00|595.02|591.02|595.71|591.71|595.71|591.71|595.02|591.02|19
1615674790000|2021-03-13 22:33:10|595.75|591.75|596.26|592.26|596.26|592.26|595.75|591.75|26
1615674800000|2021-03-13 22:33:20|596.27|592.27|596.7|592.7|596.7|592.7|596.27|592.27|17
1615674810000|2021-03-13 22:33:30|596.72|592.72|596.16|592.16|596.77|592.77|595.92|591.92|15
1615674820000|2021-03-13 22:33:40|596.09|592.09|595.91|591.91|596.16|592.16|595.91|591.91|22
1615674830000|2021-03-13 22:33:50|595.92|591.92|595.65|591.65|595.92|591.92|595.31|591.31|28
1615674840000|2021-03-13 22:34:00|595.64|591.64|595.71|591.71|595.83|591.83|595.54|591.54|28
1615674850000|2021-03-13 22:34:10|595.75|591.75|596.17|592.17|596.17|592.17|595.72|591.72|29
1615674860000|2021-03-13 22:34:20|596.18|592.18|596.69|592.69|596.69|592.69|596.18|592.18|21
1615674870000|2021-03-13 22:34:30|596.7|592.7|596.6|592.6|596.7|592.7|596.6|592.6|12
1615674880000|2021-03-13 22:34:40|596.64|592.64|596.71|592.71|596.73|592.73|596.61|592.61|17
1615674890000|2021-03-13 22:34:50|596.74|592.74|596.7|592.7|596.75|592.75|596.69|592.69|9
1615674900000|2021-03-13 22:35:00|596.66|592.66|597.21|593.21|597.21|593.21|596.66|592.66|11
1615674910000|2021-03-13 22:35:10|597.14|593.14|597.18|593.18|597.21|593.21|597.12|593.12|25
1615674920000|2021-03-13 22:35:20|597.19|593.19|597.27|593.27|597.27|593.27|597.18|593.18|14
1615674930000|2021-03-13 22:35:30|597.28|593.28|597.27|593.27|597.39|593.39|597.2|593.2|13
1615674940000|2021-03-13 22:35:40|597.28|593.28|597.39|593.39|597.43|593.43|597.16|593.16|24
1615674950000|2021-03-13 22:35:50|597.4|593.4|597.43|593.43|597.43|593.43|597.19|593.19|20
1615674960000|2021-03-13 22:36:00|597.42|593.42|597.43|593.43|597.5|593.5|597.41|593.41|11
1615674970000|2021-03-13 22:36:10|597.47|593.47|597.7|593.7|597.76|593.76|597.43|593.43|19
1615674980000|2021-03-13 22:36:20|597.2|593.2|597.34|593.34|597.65|593.65|596.99|592.99|27
1615674990000|2021-03-13 22:36:30|597.33|593.33|597.43|593.43|597.6|593.6|596.83|592.83|19
1615675000000|2021-03-13 22:36:40|597.42|593.42|597.24|593.24|597.59|593.59|597.21|593.21|19
1615675010000|2021-03-13 22:36:50|597.21|593.21|597.3|593.3|597.47|593.47|596.94|592.94|27
1615675020000|2021-03-13 22:37:00|597.48|593.48|597.62|593.62|597.64|593.64|597.29|593.29|25
1615675030000|2021-03-13 22:37:10|597.63|593.63|597.69|593.69|597.69|593.69|597.59|593.59|17
1615675040000|2021-03-13 22:37:20|597.72|593.72|597.44|593.44|597.76|593.76|597.36|593.36|18
1615675050000|2021-03-13 22:37:30|597.59|593.59|597.71|593.71|597.84|593.84|597.23|593.23|28
1615675060000|2021-03-13 22:37:40|597.76|593.76|597.98|593.98|598|594|597.76|593.76|21
1615675070000|2021-03-13 22:37:50|597.97|593.97|598.08|594.08|598.08|594.08|597.97|593.97|18
1615675080000|2021-03-13 22:38:00|598.25|594.25|598.68|594.68|598.89|594.89|597.78|593.78|32
1615675090000|2021-03-13 22:38:10|598.77|594.77|599.01|595.01|599.18|595.18|598.7|594.7|30
1615675100000|2021-03-13 22:38:20|599.03|595.03|599|595|599.11|595.11|598.63|594.63|36
1615675110000|2021-03-13 22:38:30|599.03|595.03|598.96|594.96|599.13|595.13|598.93|594.93|30
1615675120000|2021-03-13 22:38:40|599|595|598.89|594.89|599.04|595.04|598.61|594.61|27
1615675130000|2021-03-13 22:38:50|598.88|594.88|598.71|594.71|598.88|594.88|598.4|594.4|29
1615675140000|2021-03-13 22:39:00|598.68|594.68|598.65|594.65|598.78|594.78|598.32|594.32|29
1615675150000|2021-03-13 22:39:10|598.32|594.32|598.17|594.17|598.75|594.75|598.17|594.17|32
1615675160000|2021-03-13 22:39:20|598.21|594.21|598.07|594.07|598.4|594.4|598.07|594.07|28
1615675170000|2021-03-13 22:39:30|597.72|593.72|597.86|593.86|597.93|593.93|597.64|593.64|29
1615675180000|2021-03-13 22:39:40|597.7|593.7|597.75|593.75|597.87|593.87|597.7|593.7|22
1615675190000|2021-03-13 22:39:50|597.84|593.84|597.61|593.61|597.94|593.94|597.57|593.57|29
1615675200000|2021-03-13 22:40:00|597.62|593.62|597.42|593.42|597.71|593.71|597.4|593.4|23
1615675210000|2021-03-13 22:40:10|597.43|593.43|597.82|593.82|597.88|593.88|597.43|593.43|30
1615675220000|2021-03-13 22:40:20|597.83|593.83|597.67|593.67|597.83|593.83|597.62|593.62|19
1615675230000|2021-03-13 22:40:30|597.66|593.66|597.62|593.62|597.68|593.68|597.61|593.61|23
1615675240000|2021-03-13 22:40:40|597.61|593.61|597.64|593.64|597.67|593.67|597.61|593.61|25
1615675250000|2021-03-13 22:40:50|597.63|593.63|597.61|593.61|597.64|593.64|597.6|593.6|15
1615675260000|2021-03-13 22:41:00|597.62|593.62|597.61|593.61|597.65|593.65|597.37|593.37|22
1615675270000|2021-03-13 22:41:10|597.63|593.63|597.53|593.53|597.64|593.64|597.53|593.53|19
1615675280000|2021-03-13 22:41:20|597.52|593.52|597.04|593.04|597.54|593.54|597.04|593.04|25
1615675290000|2021-03-13 22:41:30|596.88|592.88|596.7|592.7|597|593|596.59|592.59|27
1615675300000|2021-03-13 22:41:40|596.72|592.72|596.41|592.41|597.07|593.07|596.41|592.41|24
1615675310000|2021-03-13 22:41:50|596.43|592.43|596.4|592.4|596.45|592.45|596.4|592.4|11
1615675320000|2021-03-13 22:42:00|596.41|592.41|596.47|592.47|596.5|592.5|596.41|592.41|18
1615675330000|2021-03-13 22:42:10|596.48|592.48|596.2|592.2|596.48|592.48|596.19|592.19|22
1615675340000|2021-03-13 22:42:20|596.25|592.25|596.52|592.52|596.57|592.57|596.24|592.24|20
1615675350000|2021-03-13 22:42:30|596.51|592.51|596.5|592.5|596.52|592.52|596.5|592.5|12
1615675360000|2021-03-13 22:42:40|596.51|592.51|596.5|592.5|596.51|592.51|596.48|592.48|10
1615675370000|2021-03-13 22:42:50|596.49|592.49|596.48|592.48|596.49|592.49|596.45|592.45|9
1615675380000|2021-03-13 22:43:00|596.5|592.5|596.5|592.5|596.53|592.53|596.47|592.47|11
1615675390000|2021-03-13 22:43:10|596.52|592.52|596.67|592.67|596.67|592.67|596.52|592.52|22
1615675400000|2021-03-13 22:43:20|596.68|592.68|596.71|592.71|596.71|592.71|596.63|592.63|23
1615675410000|2021-03-13 22:43:30|596.66|592.66|597.05|593.05|597.07|593.07|596.66|592.66|29
1615675420000|2021-03-13 22:43:40|597.01|593.01|597.09|593.09|597.12|593.12|597|593|24
1615675430000|2021-03-13 22:43:50|597.1|593.1|597.03|593.03|597.1|593.1|597.02|593.02|16
1615675440000|2021-03-13 22:44:00|597.1|593.1|596.98|592.98|597.11|593.11|596.96|592.96|15
1615675450000|2021-03-13 22:44:10|596.97|592.97|596.85|592.85|596.98|592.98|596.85|592.85|14
1615675460000|2021-03-13 22:44:20|596.86|592.86|596.87|592.87|596.89|592.89|596.81|592.81|20
1615675470000|2021-03-13 22:44:30|596.84|592.84|596.89|592.89|596.89|592.89|596.83|592.83|14
1615675480000|2021-03-13 22:44:40|596.94|592.94|596.95|592.95|596.97|592.97|596.88|592.88|24
1615675490000|2021-03-13 22:44:50|596.9|592.9|596.97|592.97|596.97|592.97|596.87|592.87|23
1615675500000|2021-03-13 22:45:00|596.94|592.94|596.9|592.9|596.98|592.98|596.87|592.87|25
1615675510000|2021-03-13 22:45:10|596.91|592.91|596.97|592.97|596.98|592.98|596.9|592.9|21
1615675520000|2021-03-13 22:45:20|597.03|593.03|597.11|593.11|597.14|593.14|596.99|592.99|27
1615675530000|2021-03-13 22:45:30|597.16|593.16|597.15|593.15|597.17|593.17|597.13|593.13|8
1615675540000|2021-03-13 22:45:40|597.16|593.16|597.17|593.17|597.22|593.22|597.14|593.14|12
1615675550000|2021-03-13 22:45:50|597.16|593.16|597.17|593.17|597.19|593.19|597.15|593.15|12
1615675560000|2021-03-13 22:46:00|597.16|593.16|597.16|593.16|597.16|593.16|597.13|593.13|14
1615675570000|2021-03-13 22:46:10|597.18|593.18|597.26|593.26|597.26|593.26|597.18|593.18|9
1615675580000|2021-03-13 22:46:20|597.27|593.27|597.3|593.3|597.3|593.3|597.25|593.25|19
1615675590000|2021-03-13 22:46:30|597.29|593.29|597.37|593.37|597.44|593.44|597.29|593.29|7
1615675600000|2021-03-13 22:46:40|597.38|593.38|597.43|593.43|597.44|593.44|597.31|593.31|28
1615675610000|2021-03-13 22:46:50|597.44|593.44|597.4|593.4|597.44|593.44|597.37|593.37|12
1615675620000|2021-03-13 22:47:00|597.41|593.41|597.42|593.42|597.42|593.42|597.35|593.35|13
1615675630000|2021-03-13 22:47:10|597.46|593.46|597.63|593.63|597.79|593.79|597.34|593.34|25
1615675640000|2021-03-13 22:47:20|597.67|593.67|597.97|593.97|598.03|594.03|597.64|593.64|24
1615675650000|2021-03-13 22:47:30|597.96|593.96|597.99|593.99|597.99|593.99|597.82|593.82|22
1615675660000|2021-03-13 22:47:40|597.98|593.98|597.93|593.93|597.98|593.98|597.89|593.89|27
1615675670000|2021-03-13 22:47:50|597.94|593.94|597.93|593.93|597.97|593.97|597.79|593.79|26
1615675680000|2021-03-13 22:48:00|597.96|593.96|597.91|593.91|598.1|594.1|597.91|593.91|19
1615675690000|2021-03-13 22:48:10|598.04|594.04|598.04|594.04|598.05|594.05|598.03|594.03|5
1615675700000|2021-03-13 22:48:20|598.05|594.05|598.23|594.23|598.35|594.35|598.05|594.05|26
1615675710000|2021-03-13 22:48:30|598.31|594.31|598.24|594.24|598.35|594.35|598.22|594.22|21
1615675720000|2021-03-13 22:48:40|598.35|594.35|598.42|594.42|598.47|594.47|598.22|594.22|27
1615675730000|2021-03-13 22:48:50|598.47|594.47|598.6|594.6|598.64|594.64|598.47|594.47|21
1615675740000|2021-03-13 22:49:00|598.61|594.61|598.62|594.62|598.65|594.65|598.59|594.59|17
1615675750000|2021-03-13 22:49:10|598.6|594.6|598.68|594.68|598.73|594.73|598.6|594.6|21
1615675760000|2021-03-13 22:49:20|598.72|594.72|598.65|594.65|598.72|594.72|598.65|594.65|12
1615675770000|2021-03-13 22:49:30|598.66|594.66|598.67|594.67|598.67|594.67|598.66|594.66|6
1615675780000|2021-03-13 22:49:40|598.66|594.66|598.68|594.68|598.68|594.68|598.65|594.65|9
1615675790000|2021-03-13 22:49:50|598.69|594.69|598.83|594.83|598.86|594.86|598.66|594.66|21
1615675800000|2021-03-13 22:50:00|598.71|594.71|598.84|594.84|598.9|594.9|598.61|594.61|25
1615675810000|2021-03-13 22:50:10|598.85|594.85|598.86|594.86|598.88|594.88|598.84|594.84|13
1615675820000|2021-03-13 22:50:20|598.84|594.84|598.89|594.89|598.9|594.9|598.82|594.82|17
1615675830000|2021-03-13 22:50:30|598.88|594.88|599.03|595.03|599.04|595.04|598.88|594.88|18
1615675840000|2021-03-13 22:50:40|599.02|595.02|598.93|594.93|599.02|595.02|598.78|594.78|25
1615675850000|2021-03-13 22:50:50|598.78|594.78|598.96|594.96|598.98|594.98|598.78|594.78|30
1615675860000|2021-03-13 22:51:00|598.97|594.97|599.02|595.02|599.03|595.03|598.82|594.82|19
1615675870000|2021-03-13 22:51:10|599.01|595.01|599.14|595.14|599.2|595.2|599.01|595.01|25
1615675880000|2021-03-13 22:51:20|599.15|595.15|599.3|595.3|599.3|595.3|599.06|595.06|12
1615675890000|2021-03-13 22:51:30|599.32|595.32|599.33|595.33|599.33|595.33|599.32|595.32|4
1615675900000|2021-03-13 22:51:40|599.34|595.34|599.34|595.34|599.34|595.34|599.34|595.34|1
1615675910000|2021-03-13 22:51:50|599.33|595.33|599.37|595.37|599.37|595.37|599.31|595.31|15
1615675920000|2021-03-13 22:52:00|599.36|595.36|599.09|595.09|599.36|595.36|599|595|27
1615675930000|2021-03-13 22:52:10|599.27|595.27|599.37|595.37|599.51|595.51|599.06|595.06|36
1615675940000|2021-03-13 22:52:20|599.54|595.54|599.62|595.62|599.63|595.63|599.53|595.53|17
1615675950000|2021-03-13 22:52:30|599.64|595.64|599.66|595.66|599.66|595.66|599.62|595.62|6
1615675960000|2021-03-13 22:52:40|599.68|595.68|599.68|595.68|599.68|595.68|599.65|595.65|15
1615675970000|2021-03-13 22:52:50|599.69|595.69|599.67|595.67|599.74|595.74|599.54|595.54|17
1615675980000|2021-03-13 22:53:00|599.61|595.61|599.67|595.67|599.71|595.71|599.44|595.44|27
1615675990000|2021-03-13 22:53:10|599.49|595.49|599.65|595.65|599.7|595.7|599.48|595.48|24
1615676000000|2021-03-13 22:53:20|599.68|595.68|599.68|595.68|599.71|595.71|599.49|595.49|27
1615676010000|2021-03-13 22:53:30|599.61|595.61|599.53|595.53|599.68|595.68|599.53|595.53|24
1615676020000|2021-03-13 22:53:40|599.58|595.58|599.73|595.73|599.75|595.75|599.39|595.39|33
1615676030000|2021-03-13 22:53:50|599.76|595.76|599.82|595.82|599.84|595.84|599.72|595.72|13
1615676040000|2021-03-13 22:54:00|599.83|595.83|599.82|595.82|599.84|595.84|599.81|595.81|15
1615676050000|2021-03-13 22:54:10|599.83|595.83|599.78|595.78|599.83|595.83|599.62|595.62|11
1615676060000|2021-03-13 22:54:20|599.8|595.8|599.81|595.81|599.82|595.82|599.79|595.79|16
1615676070000|2021-03-13 22:54:30|599.82|595.82|599.92|595.92|599.93|595.93|599.82|595.82|18
1615676080000|2021-03-13 22:54:40|599.91|595.91|599.91|595.91|599.93|595.93|599.91|595.91|9
1615676090000|2021-03-13 22:54:50|599.92|595.92|599.88|595.88|599.92|595.92|599.88|595.88|3
1615676100000|2021-03-13 22:55:00|599.87|595.87|599.87|595.87|599.93|595.93|599.67|595.67|16
1615676110000|2021-03-13 22:55:10|599.86|595.86|599.98|595.98|599.98|595.98|599.86|595.86|12
1615676120000|2021-03-13 22:55:20|599.95|595.95|599.97|595.97|599.97|595.97|599.92|595.92|17
1615676130000|2021-03-13 22:55:30|599.96|595.96|599.95|595.95|599.98|595.98|599.94|595.94|10
1615676140000|2021-03-13 22:55:40|599.94|595.94|599.87|595.87|599.95|595.95|599.76|595.76|11
1615676150000|2021-03-13 22:55:50|599.88|595.88|599.88|595.88|599.88|595.88|599.86|595.86|13
1615676160000|2021-03-13 22:56:00|599.87|595.87|599.78|595.78|599.88|595.88|599.75|595.75|24
1615676170000|2021-03-13 22:56:10|599.8|595.8|599.65|595.65|599.86|595.86|599.64|595.64|29
1615676180000|2021-03-13 22:56:20|599.83|595.83|599.84|595.84|599.84|595.84|599.64|595.64|27
1615676190000|2021-03-13 22:56:30|599.69|595.69|599.87|595.87|599.89|595.89|599.68|595.68|23
1615676200000|2021-03-13 22:56:40|599.88|595.88|599.87|595.87|599.89|595.89|599.86|595.86|15
1615676210000|2021-03-13 22:56:50|599.88|595.88|599.51|595.51|599.88|595.88|599.5|595.5|21
1615676220000|2021-03-13 22:57:00|599.75|595.75|599.84|595.84|599.85|595.85|599.51|595.51|24
1615676230000|2021-03-13 22:57:10|599.83|595.83|599.88|595.88|599.89|595.89|599.83|595.83|8
1615676240000|2021-03-13 22:57:20|599.89|595.89|600.01|596.01|600.01|596.01|599.89|595.89|10
1615676250000|2021-03-13 22:57:30|600.1|596.1|600.15|596.15|600.15|596.15|600.09|596.09|18
1615676260000|2021-03-13 22:57:40|600.04|596.04|600.27|596.27|600.27|596.27|600.01|596.01|33
1615676270000|2021-03-13 22:57:50|600.25|596.25|600.27|596.27|600.28|596.28|600.2|596.2|23
1615676280000|2021-03-13 22:58:00|600.26|596.26|600.32|596.32|600.39|596.39|600.16|596.16|20
1615676290000|2021-03-13 22:58:10|600.39|596.39|600.74|596.74|600.94|596.94|600.32|596.32|29
1615676300000|2021-03-13 22:58:20|600.76|596.76|600.98|596.98|601.01|597.01|600.76|596.76|29
1615676310000|2021-03-13 22:58:30|600.73|596.73|601.23|597.23|601.26|597.26|600.67|596.67|21
1615676320000|2021-03-13 22:58:40|601.25|597.25|601.45|597.45|601.45|597.45|601.24|597.24|20
1615676330000|2021-03-13 22:58:50|601.43|597.43|600.07|596.07|601.43|597.43|600.04|596.04|28
1615676340000|2021-03-13 22:59:00|600.01|596.01|599.97|595.97|600.02|596.02|599.89|595.89|28
1615676350000|2021-03-13 22:59:10|600.01|596.01|599.41|595.41|600.01|596.01|599.27|595.27|26
1615676360000|2021-03-13 22:59:20|599.46|595.46|598.86|594.86|599.46|595.46|598.82|594.82|33
1615676370000|2021-03-13 22:59:30|599.05|595.05|599.05|595.05|599.08|595.08|598.79|594.79|28
1615676380000|2021-03-13 22:59:40|599.03|595.03|599|595|599.06|595.06|598.98|594.98|18
1615676390000|2021-03-13 22:59:50|598.99|594.99|599.13|595.13|599.13|595.13|598.93|594.93|23
1615676400000|2021-03-13 23:00:00|599.1|595.1|599.39|595.39|599.39|595.39|599.1|595.1|27
1615676410000|2021-03-13 23:00:10|599.29|595.29|599.43|595.43|599.49|595.49|599.29|595.29|33
1615676420000|2021-03-13 23:00:20|599.49|595.49|599.67|595.67|599.67|595.67|599.38|595.38|28
1615676430000|2021-03-13 23:00:30|599.66|595.66|599.72|595.72|599.82|595.82|599.66|595.66|31
1615676440000|2021-03-13 23:00:40|599.71|595.71|599.77|595.77|599.81|595.81|599.7|595.7|19
1615676450000|2021-03-13 23:00:50|599.74|595.74|599.8|595.8|599.81|595.81|599.7|595.7|22
1615676460000|2021-03-13 23:01:00|599.73|595.73|599.92|595.92|599.92|595.92|599.73|595.73|22
1615676470000|2021-03-13 23:01:10|599.81|595.81|600.43|596.43|600.44|596.44|599.78|595.78|31
1615676480000|2021-03-13 23:01:20|600.44|596.44|600.61|596.61|600.61|596.61|600.39|596.39|20
1615676490000|2021-03-13 23:01:30|600.65|596.65|600.83|596.83|600.84|596.84|600.59|596.59|23
1615676500000|2021-03-13 23:01:40|600.85|596.85|600.87|596.87|600.9|596.9|600.78|596.78|27
1615676510000|2021-03-13 23:01:50|600.88|596.88|600.91|596.91|600.95|596.95|600.81|596.81|25
1615676520000|2021-03-13 23:02:00|600.87|596.87|601.01|597.01|601.06|597.06|600.87|596.87|34
1615676530000|2021-03-13 23:02:10|600.96|596.96|601.19|597.19|601.19|597.19|600.93|596.93|25
1615676540000|2021-03-13 23:02:20|601.23|597.23|601.18|597.18|601.34|597.34|601.13|597.13|25
1615676550000|2021-03-13 23:02:30|601.29|597.29|601.53|597.53|601.63|597.63|601.14|597.14|23
1615676560000|2021-03-13 23:02:40|601.63|597.63|601.54|597.54|601.66|597.66|601.51|597.51|22
1615676570000|2021-03-13 23:02:50|601.66|597.66|602.54|598.54|602.55|598.55|601.54|597.54|29
1615676580000|2021-03-13 23:03:00|602.55|598.55|602.63|598.63|602.67|598.67|602.49|598.49|21
1615676590000|2021-03-13 23:03:10|602.64|598.64|602.65|598.65|602.68|598.68|602.59|598.59|24
1615676600000|2021-03-13 23:03:20|602.66|598.66|602.89|598.89|602.89|598.89|602.66|598.66|25
1615676610000|2021-03-13 23:03:30|602.86|598.86|602.84|598.84|602.92|598.92|602.8|598.8|25
1615676620000|2021-03-13 23:03:40|602.89|598.89|603.24|599.24|603.31|599.31|602.89|598.89|33
1615676630000|2021-03-13 23:03:50|603.23|599.23|603.1|599.1|603.37|599.37|603.1|599.1|28
1615676640000|2021-03-13 23:04:00|603.11|599.11|603.05|599.05|603.15|599.15|602.94|598.94|28
1615676650000|2021-03-13 23:04:10|603.04|599.04|602.76|598.76|603.04|599.04|602.76|598.76|29
1615676660000|2021-03-13 23:04:20|602.77|598.77|602.67|598.67|602.77|598.77|602.67|598.67|16
1615676670000|2021-03-13 23:04:30|602.68|598.68|602.65|598.65|602.7|598.7|602.57|598.57|24
1615676680000|2021-03-13 23:04:40|602.64|598.64|601.55|597.55|602.65|598.65|601.2|597.2|24
1615676690000|2021-03-13 23:04:50|601.54|597.54|601.45|597.45|601.54|597.54|601.41|597.41|22
1615676700000|2021-03-13 23:05:00|601.44|597.44|601.47|597.47|601.82|597.82|601.44|597.44|35
1615676710000|2021-03-13 23:05:10|601.48|597.48|601.55|597.55|601.66|597.66|601.46|597.46|29
1615676720000|2021-03-13 23:05:20|601.54|597.54|601.58|597.58|601.78|597.78|601.53|597.53|27
1615676730000|2021-03-13 23:05:30|601.74|597.74|601.97|597.97|602.06|598.06|601.63|597.63|33
1615676740000|2021-03-13 23:05:40|601.95|597.95|601.89|597.89|601.99|597.99|601.79|597.79|28
1615676750000|2021-03-13 23:05:50|601.9|597.9|601.94|597.94|601.94|597.94|601.9|597.9|12
1615676760000|2021-03-13 23:06:00|601.93|597.93|601.83|597.83|601.95|597.95|601.72|597.72|17
1615676770000|2021-03-13 23:06:10|601.91|597.91|601.62|597.62|601.92|597.92|601.6|597.6|23
1615676780000|2021-03-13 23:06:20|601.55|597.55|601.47|597.47|601.7|597.7|601.46|597.46|32
1615676790000|2021-03-13 23:06:30|601.61|597.61|601.49|597.49|601.63|597.63|601.46|597.46|31
1615676800000|2021-03-13 23:06:40|601.63|597.63|600.74|596.74|601.63|597.63|600.71|596.71|32
1615676810000|2021-03-13 23:06:50|600.75|596.75|600.79|596.79|600.85|596.85|600.75|596.75|26
1615676820000|2021-03-13 23:07:00|600.66|596.66|600.6|596.6|600.79|596.79|600.37|596.37|33
1615676830000|2021-03-13 23:07:10|600.56|596.56|600.37|596.37|600.6|596.6|600.31|596.31|33
1615676840000|2021-03-13 23:07:20|600.38|596.38|600.06|596.06|600.38|596.38|600.03|596.03|26
1615676850000|2021-03-13 23:07:30|600.07|596.07|600.23|596.23|600.25|596.25|600.06|596.06|20
1615676860000|2021-03-13 23:07:40|600.22|596.22|600.3|596.3|600.3|596.3|600.21|596.21|15
1615676870000|2021-03-13 23:07:50|600.29|596.29|600.47|596.47|600.47|596.47|600.23|596.23|24
1615676880000|2021-03-13 23:08:00|600.5|596.5|600.71|596.71|600.78|596.78|600.5|596.5|24
1615676890000|2021-03-13 23:08:10|600.68|596.68|600.58|596.58|600.69|596.69|600.56|596.56|22
1615676900000|2021-03-13 23:08:20|600.56|596.56|600.59|596.59|600.64|596.64|600.56|596.56|17
1615676910000|2021-03-13 23:08:30|600.6|596.6|600.76|596.76|600.86|596.86|600.6|596.6|30
1615676920000|2021-03-13 23:08:40|600.75|596.75|600.91|596.91|600.93|596.93|600.72|596.72|29
1615676930000|2021-03-13 23:08:50|600.92|596.92|601.18|597.18|601.28|597.28|600.75|596.75|31
1615676940000|2021-03-13 23:09:00|601.17|597.17|601|597|601.33|597.33|600.94|596.94|26
1615676950000|2021-03-13 23:09:10|601.01|597.01|600.95|596.95|601.03|597.03|600.95|596.95|18
1615676960000|2021-03-13 23:09:20|600.96|596.96|601|597|601.01|597.01|600.93|596.93|18
1615676970000|2021-03-13 23:09:30|601.01|597.01|600.99|596.99|601.02|597.02|600.93|596.93|7
1615676980000|2021-03-13 23:09:40|601|597|601.01|597.01|601.01|597.01|600.94|596.94|4
1615676990000|2021-03-13 23:09:50|601.02|597.02|601.01|597.01|601.02|597.02|601.01|597.01|8
1615677000000|2021-03-13 23:10:00|601.02|597.02|601.56|597.56|601.6|597.6|601|597|25
1615677010000|2021-03-13 23:10:10|601.6|597.6|601.86|597.86|601.97|597.97|601.56|597.56|32
1615677020000|2021-03-13 23:10:20|601.9|597.9|601.81|597.81|601.9|597.9|601.38|597.38|23
1615677030000|2021-03-13 23:10:30|601.8|597.8|601.85|597.85|601.86|597.86|601.79|597.79|10
1615677040000|2021-03-13 23:10:40|601.84|597.84|601.68|597.68|601.91|597.91|601.38|597.38|25
1615677050000|2021-03-13 23:10:50|601.69|597.69|602.18|598.18|602.18|598.18|601.69|597.69|18
1615677060000|2021-03-13 23:11:00|602.17|598.17|601.62|597.62|602.19|598.19|601.59|597.59|31
1615677070000|2021-03-13 23:11:10|601.63|597.63|601.56|597.56|601.67|597.67|601.56|597.56|21
1615677080000|2021-03-13 23:11:20|601.57|597.57|601.86|597.86|601.88|597.88|601.56|597.56|23
1615677090000|2021-03-13 23:11:30|601.85|597.85|601.75|597.75|601.89|597.89|601.56|597.56|24
1615677100000|2021-03-13 23:11:40|601.76|597.76|601.77|597.77|601.84|597.84|601.71|597.71|20
1615677110000|2021-03-13 23:11:50|601.8|597.8|601.69|597.69|601.84|597.84|601.57|597.57|24
1615677120000|2021-03-13 23:12:00|601.72|597.72|601.44|597.44|601.73|597.73|601.43|597.43|15
1615677130000|2021-03-13 23:12:10|601.46|597.46|601.35|597.35|601.46|597.46|601.28|597.28|15
1615677140000|2021-03-13 23:12:20|601.36|597.36|601.59|597.59|601.74|597.74|601.34|597.34|23
1615677150000|2021-03-13 23:12:30|601.64|597.64|601.64|597.64|601.66|597.66|601.59|597.59|25
1615677160000|2021-03-13 23:12:40|601.54|597.54|601.47|597.47|601.54|597.54|601.44|597.44|13
1615677170000|2021-03-13 23:12:50|601.51|597.51|601.64|597.64|601.83|597.83|601.46|597.46|19
1615677180000|2021-03-13 23:13:00|601.66|597.66|601.78|597.78|601.8|597.8|601.65|597.65|17
1615677190000|2021-03-13 23:13:10|601.77|597.77|601.7|597.7|601.77|597.77|601.66|597.66|13
1615677200000|2021-03-13 23:13:20|601.71|597.71|601.62|597.62|601.71|597.71|601.54|597.54|21
1615677210000|2021-03-13 23:13:30|601.63|597.63|601.52|597.52|601.63|597.63|601.5|597.5|16
1615677220000|2021-03-13 23:13:40|601.53|597.53|601.6|597.6|601.65|597.65|601.53|597.53|22
1615677230000|2021-03-13 23:13:50|601.59|597.59|601.6|597.6|601.62|597.62|601.58|597.58|25
1615677240000|2021-03-13 23:14:00|601.61|597.61|601.35|597.35|601.68|597.68|601.28|597.28|24
1615677250000|2021-03-13 23:14:10|601.28|597.28|601.61|597.61|601.67|597.67|601.28|597.28|26
1615677260000|2021-03-13 23:14:20|601.63|597.63|601.68|597.68|601.71|597.71|601.61|597.61|23
1615677270000|2021-03-13 23:14:30|601.63|597.63|601.56|597.56|601.72|597.72|601.56|597.56|29
1615677280000|2021-03-13 23:14:40|601.55|597.55|601.71|597.71|601.71|597.71|601.55|597.55|20
1615677290000|2021-03-13 23:14:50|601.77|597.77|601.46|597.46|601.77|597.77|601.46|597.46|21
1615677300000|2021-03-13 23:15:00|601.42|597.42|601.8|597.8|601.8|597.8|601.27|597.27|34
1615677310000|2021-03-13 23:15:10|601.81|597.81|601.83|597.83|601.84|597.84|601.7|597.7|21
1615677320000|2021-03-13 23:15:20|601.93|597.93|602.04|598.04|602.12|598.12|601.87|597.87|28
1615677330000|2021-03-13 23:15:30|602.05|598.05|601.87|597.87|602.05|598.05|601.74|597.74|24
1615677340000|2021-03-13 23:15:40|601.86|597.86|601.97|597.97|601.99|597.99|601.74|597.74|22
1615677350000|2021-03-13 23:15:50|602.01|598.01|601.92|597.92|602.01|598.01|601.74|597.74|26
1615677360000|2021-03-13 23:16:00|601.85|597.85|601.68|597.68|601.88|597.88|601.31|597.31|29
1615677370000|2021-03-13 23:16:10|601.67|597.67|601.7|597.7|601.7|597.7|601.46|597.46|32
1615677380000|2021-03-13 23:16:20|601.71|597.71|601.62|597.62|601.71|597.71|601.41|597.41|30
1615677390000|2021-03-13 23:16:30|601.63|597.63|601.46|597.46|601.63|597.63|601.45|597.45|21
1615677400000|2021-03-13 23:16:40|601.36|597.36|600.79|596.79|601.41|597.41|600.78|596.78|22
1615677410000|2021-03-13 23:16:50|600.73|596.73|600.3|596.3|600.94|596.94|600.27|596.27|28
1615677420000|2021-03-13 23:17:00|600.29|596.29|599.84|595.84|600.29|596.29|599.83|595.83|18
1615677430000|2021-03-13 23:17:10|599.85|595.85|599.21|595.21|599.88|595.88|599.21|595.21|26
1615677440000|2021-03-13 23:17:20|599.18|595.18|599.44|595.44|599.44|595.44|598.8|594.8|30
1615677450000|2021-03-13 23:17:30|599.54|595.54|599.1|595.1|599.54|595.54|599.1|595.1|24
1615677460000|2021-03-13 23:17:40|599.13|595.13|598.79|594.79|599.16|595.16|598.79|594.79|32
1615677470000|2021-03-13 23:17:50|598.82|594.82|598.75|594.75|598.87|594.87|598.44|594.44|25
1615677480000|2021-03-13 23:18:00|598.72|594.72|598.58|594.58|598.72|594.72|598.55|594.55|22
1615677490000|2021-03-13 23:18:10|598.53|594.53|598.38|594.38|598.76|594.76|598.38|594.38|23
1615677500000|2021-03-13 23:18:20|598.4|594.4|599.29|595.29|599.33|595.33|598.39|594.39|28
1615677510000|2021-03-13 23:18:30|599.3|595.3|599.06|595.06|599.34|595.34|598.92|594.92|24
1615677520000|2021-03-13 23:18:40|599.07|595.07|599.77|595.77|600.23|596.23|599.06|595.06|33
1615677530000|2021-03-13 23:18:50|599.5|595.5|599.48|595.48|599.63|595.63|599.27|595.27|33
1615677540000|2021-03-13 23:19:00|599.46|595.46|599.34|595.34|599.55|595.55|599.33|595.33|33
1615677550000|2021-03-13 23:19:10|599.36|595.36|599.16|595.16|599.38|595.38|598.97|594.97|27
1615677560000|2021-03-13 23:19:20|599.14|595.14|598.94|594.94|599.16|595.16|598.92|594.92|29
1615677570000|2021-03-13 23:19:30|598.99|594.99|599.17|595.17|599.17|595.17|598.8|594.8|27
1615677580000|2021-03-13 23:19:40|599.16|595.16|599.15|595.15|599.17|595.17|599.07|595.07|27
1615677590000|2021-03-13 23:19:50|599.17|595.17|598.77|594.77|599.17|595.17|598.77|594.77|31
1615677600000|2021-03-13 23:20:00|598.78|594.78|598.82|594.82|598.88|594.88|598.75|594.75|26
1615677610000|2021-03-13 23:20:10|598.81|594.81|598.9|594.9|598.9|594.9|598.7|594.7|30
1615677620000|2021-03-13 23:20:20|598.88|594.88|598.68|594.68|598.91|594.91|598.68|594.68|26
1615677630000|2021-03-13 23:20:30|598.71|594.71|598.55|594.55|598.74|594.74|598.55|594.55|27
1615677640000|2021-03-13 23:20:40|598.44|594.44|598.53|594.53|598.53|594.53|598.38|594.38|32
1615677650000|2021-03-13 23:20:50|598.56|594.56|598.7|594.7|598.74|594.74|598.54|594.54|20
1615677660000|2021-03-13 23:21:00|598.69|594.69|598.99|594.99|598.99|594.99|598.66|594.66|31
1615677670000|2021-03-13 23:21:10|599|595|598.91|594.91|599.03|595.03|598.8|594.8|24
1615677680000|2021-03-13 23:21:20|598.89|594.89|598.6|594.6|598.91|594.91|598.58|594.58|30
1615677690000|2021-03-13 23:21:30|598.58|594.58|598.79|594.79|598.81|594.81|598.58|594.58|22
1615677700000|2021-03-13 23:21:40|598.8|594.8|598.82|594.82|598.84|594.84|598.77|594.77|19
1615677710000|2021-03-13 23:21:50|598.81|594.81|598.77|594.77|598.82|594.82|598.73|594.73|20
1615677720000|2021-03-13 23:22:00|598.76|594.76|598.85|594.85|598.89|594.89|598.76|594.76|14
1615677730000|2021-03-13 23:22:10|598.84|594.84|598.71|594.71|598.84|594.84|598.71|594.71|21
1615677740000|2021-03-13 23:22:20|598.72|594.72|598.78|594.78|598.81|594.81|598.66|594.66|22
1615677750000|2021-03-13 23:22:30|598.79|594.79|598.74|594.74|598.81|594.81|598.67|594.67|16
1615677760000|2021-03-13 23:22:40|598.72|594.72|598.65|594.65|598.76|594.76|598.65|594.65|27
1615677770000|2021-03-13 23:22:50|598.53|594.53|598.36|594.36|598.53|594.53|598.33|594.33|22
1615677780000|2021-03-13 23:23:00|598.37|594.37|598.88|594.88|598.89|594.89|598.36|594.36|29
1615677790000|2021-03-13 23:23:10|598.86|594.86|599.87|595.87|599.88|595.88|598.7|594.7|27
1615677800000|2021-03-13 23:23:20|599.84|595.84|599.71|595.71|600.03|596.03|599.66|595.66|30
1615677810000|2021-03-13 23:23:30|599.75|595.75|599.78|595.78|599.92|595.92|599.75|595.75|26
1615677820000|2021-03-13 23:23:40|599.75|595.75|599.41|595.41|599.75|595.75|599.4|595.4|14
1615677830000|2021-03-13 23:23:50|599.43|595.43|599.31|595.31|599.43|595.43|599.31|595.31|20
1615677840000|2021-03-13 23:24:00|599.33|595.33|599.71|595.71|599.71|595.71|599.31|595.31|29
1615677850000|2021-03-13 23:24:10|599.8|595.8|599.78|595.78|599.98|595.98|599.78|595.78|32
1615677860000|2021-03-13 23:24:20|599.79|595.79|599.93|595.93|599.95|595.95|599.78|595.78|15
1615677870000|2021-03-13 23:24:30|599.91|595.91|599.51|595.51|599.98|595.98|599.48|595.48|29
1615677880000|2021-03-13 23:24:40|599.5|595.5|600.01|596.01|600.08|596.08|599.49|595.49|26
1615677890000|2021-03-13 23:24:50|600.03|596.03|599.83|595.83|600.11|596.11|599.83|595.83|26
1615677900000|2021-03-13 23:25:00|599.86|595.86|600.02|596.02|600.02|596.02|599.85|595.85|21
1615677910000|2021-03-13 23:25:10|600.03|596.03|600.52|596.52|600.52|596.52|599.99|595.99|25
1615677920000|2021-03-13 23:25:20|600.53|596.53|600.43|596.43|600.53|596.53|600.25|596.25|27
1615677930000|2021-03-13 23:25:30|600.4|596.4|600.11|596.11|600.41|596.41|600.11|596.11|23
1615677940000|2021-03-13 23:25:40|600.12|596.12|600.06|596.06|600.13|596.13|600.06|596.06|20
1615677950000|2021-03-13 23:25:50|600.07|596.07|599.8|595.8|600.12|596.12|599.79|595.79|31
1615677960000|2021-03-13 23:26:00|599.78|595.78|600.11|596.11|600.11|596.11|599.78|595.78|27
1615677970000|2021-03-13 23:26:10|600.08|596.08|600.21|596.21|600.3|596.3|600.08|596.08|22
1615677980000|2021-03-13 23:26:20|600.17|596.17|599.98|595.98|600.21|596.21|599.9|595.9|23
1615677990000|2021-03-13 23:26:30|599.97|595.97|600.23|596.23|600.24|596.24|599.97|595.97|17
1615678000000|2021-03-13 23:26:40|600.22|596.22|600.2|596.2|600.22|596.22|600.04|596.04|25
1615678010000|2021-03-13 23:26:50|600.25|596.25|600.25|596.25|600.3|596.3|600.22|596.22|14
1615678020000|2021-03-13 23:27:00|600.23|596.23|600.35|596.35|600.37|596.37|600.13|596.13|27
1615678030000|2021-03-13 23:27:10|600.36|596.36|600.25|596.25|600.66|596.66|600.21|596.21|30
1615678040000|2021-03-13 23:27:20|600.23|596.23|600.44|596.44|600.56|596.56|600.19|596.19|23
1615678050000|2021-03-13 23:27:30|600.45|596.45|600.99|596.99|601.04|597.04|600.45|596.45|32
1615678060000|2021-03-13 23:27:40|600.98|596.98|600.91|596.91|601.06|597.06|600.73|596.73|28
1615678070000|2021-03-13 23:27:50|600.87|596.87|600.75|596.75|600.96|596.96|600.64|596.64|23
1615678080000|2021-03-13 23:28:00|600.76|596.76|601.06|597.06|601.06|597.06|600.72|596.72|30
1615678090000|2021-03-13 23:28:10|601.05|597.05|601.23|597.23|601.23|597.23|600.86|596.86|28
1615678100000|2021-03-13 23:28:20|601.2|597.2|601.33|597.33|601.36|597.36|601.05|597.05|24
1615678110000|2021-03-13 23:28:30|601.1|597.1|601.02|597.02|601.29|597.29|600.87|596.87|24
1615678120000|2021-03-13 23:28:40|601.03|597.03|601.18|597.18|601.25|597.25|601.03|597.03|19
1615678130000|2021-03-13 23:28:50|601.17|597.17|601.24|597.24|601.32|597.32|601.05|597.05|21
1615678140000|2021-03-13 23:29:00|601.19|597.19|600.97|596.97|601.19|597.19|600.82|596.82|33
1615678150000|2021-03-13 23:29:10|600.96|596.96|601.1|597.1|601.13|597.13|600.89|596.89|28
1615678160000|2021-03-13 23:29:20|601.11|597.11|601.1|597.1|601.29|597.29|601.01|597.01|23
1615678170000|2021-03-13 23:29:30|601.28|597.28|601.46|597.46|601.53|597.53|601.28|597.28|28
1615678180000|2021-03-13 23:29:40|601.44|597.44|601.38|597.38|601.44|597.44|601.18|597.18|28
1615678190000|2021-03-13 23:29:50|601.4|597.4|601.61|597.61|601.61|597.61|601.35|597.35|23
1615678200000|2021-03-13 23:30:00|601.6|597.6|601.45|597.45|601.61|597.61|601.27|597.27|27
1615678210000|2021-03-13 23:30:10|601.46|597.46|601.58|597.58|601.59|597.59|601.4|597.4|24
1615678220000|2021-03-13 23:30:20|601.28|597.28|600.55|596.55|601.57|597.57|600.17|596.17|29
1615678230000|2021-03-13 23:30:30|600.56|596.56|600.66|596.66|600.87|596.87|600.36|596.36|35
1615678240000|2021-03-13 23:30:40|600.63|596.63|600.62|596.62|600.77|596.77|600.34|596.34|30
1615678250000|2021-03-13 23:30:50|600.61|596.61|600.3|596.3|600.61|596.61|600.22|596.22|23
1615678260000|2021-03-13 23:31:00|600.28|596.28|600.35|596.35|600.61|596.61|600.26|596.26|23
1615678270000|2021-03-13 23:31:10|600.32|596.32|600.28|596.28|600.54|596.54|600.28|596.28|27
1615678280000|2021-03-13 23:31:20|600.27|596.27|600.18|596.18|600.32|596.32|600.18|596.18|32
1615678290000|2021-03-13 23:31:30|600.19|596.19|600.34|596.34|600.55|596.55|600.17|596.17|19
1615678300000|2021-03-13 23:31:40|600.36|596.36|600.4|596.4|600.53|596.53|600.33|596.33|27
1615678310000|2021-03-13 23:31:50|600.35|596.35|600.3|596.3|600.42|596.42|600.3|596.3|16
1615678320000|2021-03-13 23:32:00|600.29|596.29|600.31|596.31|600.31|596.31|600.29|596.29|6
1615678330000|2021-03-13 23:32:10|600.3|596.3|600.24|596.24|600.3|596.3|600.15|596.15|22
1615678340000|2021-03-13 23:32:20|600.22|596.22|600.24|596.24|600.29|596.29|600.22|596.22|18
1615678350000|2021-03-13 23:32:30|600.19|596.19|600.27|596.27|600.3|596.3|600.19|596.19|9
1615678360000|2021-03-13 23:32:40|600.29|596.29|600.35|596.35|600.38|596.38|600.27|596.27|18
1615678370000|2021-03-13 23:32:50|600.34|596.34|600.36|596.36|600.4|596.4|600.31|596.31|19
1615678380000|2021-03-13 23:33:00|600.38|596.38|600.49|596.49|600.64|596.64|600.38|596.38|24
1615678390000|2021-03-13 23:33:10|600.48|596.48|600.71|596.71|600.83|596.83|600.48|596.48|20
1615678400000|2021-03-13 23:33:20|600.72|596.72|600.75|596.75|600.82|596.82|600.69|596.69|17
1615678410000|2021-03-13 23:33:30|600.74|596.74|600.46|596.46|600.79|596.79|600.38|596.38|17
1615678420000|2021-03-13 23:33:40|600.47|596.47|600.5|596.5|600.57|596.57|600.47|596.47|22
1615678430000|2021-03-13 23:33:50|600.49|596.49|600.5|596.5|600.55|596.55|600.46|596.46|23
1615678440000|2021-03-13 23:34:00|600.49|596.49|600.56|596.56|600.68|596.68|600.49|596.49|29
1615678450000|2021-03-13 23:34:10|600.55|596.55|600.47|596.47|600.61|596.61|600.45|596.45|26
1615678460000|2021-03-13 23:34:20|600.49|596.49|600.36|596.36|600.5|596.5|600.36|596.36|26
1615678470000|2021-03-13 23:34:30|600.34|596.34|600.3|596.3|600.38|596.38|600.3|596.3|25
1615678480000|2021-03-13 23:34:40|600.32|596.32|600.36|596.36|600.38|596.38|600.3|596.3|18
1615678490000|2021-03-13 23:34:50|600.34|596.34|600.32|596.32|600.71|596.71|600.32|596.32|22
1615678500000|2021-03-13 23:35:00|600.31|596.31|599.84|595.84|600.31|596.31|599.84|595.84|20
1615678510000|2021-03-13 23:35:10|599.85|595.85|599.49|595.49|599.86|595.86|599.47|595.47|19
1615678520000|2021-03-13 23:35:20|599.46|595.46|599.53|595.53|599.92|595.92|599.41|595.41|33
1615678530000|2021-03-13 23:35:30|599.77|595.77|599.4|595.4|599.77|595.77|599.34|595.34|28
1615678540000|2021-03-13 23:35:40|599.39|595.39|599.39|595.39|599.52|595.52|599.39|595.39|18
1615678550000|2021-03-13 23:35:50|599.36|595.36|599.19|595.19|599.37|595.37|599.18|595.18|22
1615678560000|2021-03-13 23:36:00|599.24|595.24|599.32|595.32|599.38|595.38|599.2|595.2|21
1615678570000|2021-03-13 23:36:10|599.31|595.31|599.29|595.29|599.41|595.41|599.27|595.27|22
1615678580000|2021-03-13 23:36:20|599.28|595.28|599.16|595.16|599.3|595.3|599.14|595.14|22
1615678590000|2021-03-13 23:36:30|599.19|595.19|598.94|594.94|599.37|595.37|598.94|594.94|20
1615678600000|2021-03-13 23:36:40|599|595|598.84|594.84|599.07|595.07|598.79|594.79|27
1615678610000|2021-03-13 23:36:50|598.78|594.78|598.73|594.73|598.85|594.85|598.72|594.72|14
1615678620000|2021-03-13 23:37:00|598.75|594.75|598.72|594.72|598.91|594.91|598.71|594.71|19
1615678630000|2021-03-13 23:37:10|598.74|594.74|598.88|594.88|598.91|594.91|598.74|594.74|22
1615678640000|2021-03-13 23:37:20|598.89|594.89|599.02|595.02|599.14|595.14|598.89|594.89|32
1615678650000|2021-03-13 23:37:30|599.04|595.04|599.43|595.43|599.51|595.51|599.04|595.04|27
1615678660000|2021-03-13 23:37:40|599.42|595.42|599.35|595.35|599.48|595.48|599.35|595.35|20
1615678670000|2021-03-13 23:37:50|599.34|595.34|599.34|595.34|599.6|595.6|599.34|595.34|31
1615678680000|2021-03-13 23:38:00|599.35|595.35|599.51|595.51|599.51|595.51|599.35|595.35|23
1615678690000|2021-03-13 23:38:10|599.52|595.52|599.4|595.4|599.52|595.52|599.32|595.32|28
1615678700000|2021-03-13 23:38:20|599.39|595.39|599.41|595.41|599.45|595.45|599.3|595.3|22
1615678710000|2021-03-13 23:38:30|599.42|595.42|599.34|595.34|599.42|595.42|599.32|595.32|15
1615678720000|2021-03-13 23:38:40|599.31|595.31|599.3|595.3|599.42|595.42|599.29|595.29|15
1615678730000|2021-03-13 23:38:50|599.31|595.31|599.18|595.18|599.35|595.35|599.1|595.1|24
1615678740000|2021-03-13 23:39:00|599.22|595.22|599.07|595.07|599.22|595.22|599.02|595.02|22
1615678750000|2021-03-13 23:39:10|599.05|595.05|599.36|595.36|599.39|595.39|599.05|595.05|29
1615678760000|2021-03-13 23:39:20|599.39|595.39|599.24|595.24|599.39|595.39|599.22|595.22|26
1615678770000|2021-03-13 23:39:30|599.25|595.25|599.4|595.4|599.43|595.43|599.22|595.22|15
1615678780000|2021-03-13 23:39:40|599.43|595.43|599.54|595.54|599.55|595.55|599.4|595.4|23
1615678790000|2021-03-13 23:39:50|599.53|595.53|599.5|595.5|599.55|595.55|599.41|595.41|18
1615678800000|2021-03-13 23:40:00|599.52|595.52|599.38|595.38|599.53|595.53|599.21|595.21|26
1615678810000|2021-03-13 23:40:10|599.37|595.37|599.55|595.55|599.56|595.56|599.37|595.37|22
1615678820000|2021-03-13 23:40:20|599.54|595.54|599.72|595.72|599.73|595.73|599.54|595.54|12
1615678830000|2021-03-13 23:40:30|599.65|595.65|599.69|595.69|599.8|595.8|599.56|595.56|29
1615678840000|2021-03-13 23:40:40|599.67|595.67|599.63|595.63|599.7|595.7|599.56|595.56|26
1615678850000|2021-03-13 23:40:50|599.71|595.71|599.84|595.84|599.84|595.84|599.68|595.68|13
1615678860000|2021-03-13 23:41:00|599.85|595.85|599.72|595.72|599.86|595.86|599.72|595.72|11
1615678870000|2021-03-13 23:41:10|599.68|595.68|599.71|595.71|599.78|595.78|599.66|595.66|11
1615678880000|2021-03-13 23:41:20|599.69|595.69|599.46|595.46|599.69|595.69|599.41|595.41|24
1615678890000|2021-03-13 23:41:30|599.49|595.49|599.7|595.7|599.71|595.71|599.49|595.49|23
1615678900000|2021-03-13 23:41:40|599.69|595.69|599.66|595.66|599.72|595.72|599.64|595.64|17
1615678910000|2021-03-13 23:41:50|599.64|595.64|599.65|595.65|599.67|595.67|599.5|595.5|25
1615678920000|2021-03-13 23:42:00|599.59|595.59|599.61|595.61|599.78|595.78|599.57|595.57|27
1615678930000|2021-03-13 23:42:10|599.62|595.62|599.6|595.6|599.62|595.62|599.51|595.51|18
1615678940000|2021-03-13 23:42:20|599.72|595.72|599.68|595.68|599.72|595.72|599.52|595.52|18
1615678950000|2021-03-13 23:42:30|599.67|595.67|599.45|595.45|599.68|595.68|599.43|595.43|13
1615678960000|2021-03-13 23:42:40|599.48|595.48|599.45|595.45|599.57|595.57|599.45|595.45|26
1615678970000|2021-03-13 23:42:50|599.48|595.48|599.63|595.63|599.63|595.63|599.42|595.42|19
1615678980000|2021-03-13 23:43:00|599.62|595.62|599.56|595.56|599.64|595.64|599.53|595.53|25
1615678990000|2021-03-13 23:43:10|599.55|595.55|599.54|595.54|599.56|595.56|599.51|595.51|14
1615679000000|2021-03-13 23:43:20|599.53|595.53|599.56|595.56|599.58|595.58|599.53|595.53|10
1615679010000|2021-03-13 23:43:30|599.54|595.54|599.57|595.57|599.59|595.59|599.53|595.53|13
1615679020000|2021-03-13 23:43:40|599.58|595.58|600.9|596.9|600.96|596.96|599.53|595.53|32
1615679030000|2021-03-13 23:43:50|600.89|596.89|600.92|596.92|601.17|597.17|600.85|596.85|31
1615679040000|2021-03-13 23:44:00|600.91|596.91|600.56|596.56|601.04|597.04|600.56|596.56|28
1615679050000|2021-03-13 23:44:10|600.52|596.52|600.44|596.44|600.64|596.64|600.36|596.36|31
1615679060000|2021-03-13 23:44:20|600.46|596.46|600.7|596.7|600.81|596.81|600.38|596.38|30
1615679070000|2021-03-13 23:44:30|600.71|596.71|600.6|596.6|600.93|596.93|600.59|596.59|29
1615679080000|2021-03-13 23:44:40|600.59|596.59|600.79|596.79|600.89|596.89|600.59|596.59|20
1615679090000|2021-03-13 23:44:50|600.77|596.77|600.17|596.17|600.77|596.77|600.09|596.09|31
1615679100000|2021-03-13 23:45:00|600.18|596.18|600.01|596.01|600.22|596.22|600.01|596.01|26
1615679110000|2021-03-13 23:45:10|599.92|595.92|599.44|595.44|599.92|595.92|599.36|595.36|34
1615679120000|2021-03-13 23:45:20|599.47|595.47|599.4|595.4|599.47|595.47|599.27|595.27|22
1615679130000|2021-03-13 23:45:30|599.39|595.39|599.25|595.25|599.39|595.39|599.24|595.24|25
1615679140000|2021-03-13 23:45:40|599.24|595.24|599.29|595.29|599.4|595.4|599.24|595.24|21
1615679150000|2021-03-13 23:45:50|599.28|595.28|599.19|595.19|599.29|595.29|599.12|595.12|24
1615679160000|2021-03-13 23:46:00|599.18|595.18|599.26|595.26|599.29|595.29|599.18|595.18|25
1615679170000|2021-03-13 23:46:10|599.27|595.27|599.13|595.13|599.27|595.27|599.13|595.13|19
1615679180000|2021-03-13 23:46:20|599.12|595.12|599.02|595.02|599.22|595.22|598.98|594.98|31
1615679190000|2021-03-13 23:46:30|599.06|595.06|599.02|595.02|599.08|595.08|598.97|594.97|21
1615679200000|2021-03-13 23:46:40|599.01|595.01|599.02|595.02|599.03|595.03|598.97|594.97|11
1615679210000|2021-03-13 23:46:50|599.01|595.01|598.66|594.66|599.02|595.02|598.63|594.63|24
1615679220000|2021-03-13 23:47:00|598.72|594.72|598.62|594.62|598.72|594.72|598.56|594.56|30
1615679230000|2021-03-13 23:47:10|598.65|594.65|598.79|594.79|598.8|594.8|598.58|594.58|28
1615679240000|2021-03-13 23:47:20|598.76|594.76|598.84|594.84|598.87|594.87|598.72|594.72|18
1615679250000|2021-03-13 23:47:30|598.82|594.82|598.58|594.58|598.82|594.82|598.58|594.58|22
1615679260000|2021-03-13 23:47:40|598.59|594.59|598.25|594.25|598.61|594.61|598.23|594.23|26
1615679270000|2021-03-13 23:47:50|598.23|594.23|597.98|593.98|598.37|594.37|597.96|593.96|28
1615679280000|2021-03-13 23:48:00|597.96|593.96|597.89|593.89|598.08|594.08|597.85|593.85|25
1615679290000|2021-03-13 23:48:10|597.88|593.88|599|595|599|595|597.88|593.88|36
1615679300000|2021-03-13 23:48:20|599.03|595.03|599.01|595.01|599.13|595.13|598.92|594.92|32
1615679310000|2021-03-13 23:48:30|599.04|595.04|598.65|594.65|599.07|595.07|598.63|594.63|26
1615679320000|2021-03-13 23:48:40|598.57|594.57|598.55|594.55|598.82|594.82|598.54|594.54|24
1615679330000|2021-03-13 23:48:50|598.49|594.49|598.87|594.87|598.91|594.91|598.47|594.47|25
1615679340000|2021-03-13 23:49:00|598.9|594.9|599.18|595.18|599.24|595.24|598.9|594.9|21
1615679350000|2021-03-13 23:49:10|599.14|595.14|599.46|595.46|599.46|595.46|599.03|595.03|22
1615679360000|2021-03-13 23:49:20|599.58|595.58|599.65|595.65|599.67|595.67|599.53|595.53|25
1615679370000|2021-03-13 23:49:30|599.69|595.69|599.35|595.35|599.69|595.69|599.29|595.29|21
1615679380000|2021-03-13 23:49:40|599.33|595.33|599.22|595.22|599.41|595.41|599.22|595.22|19
1615679390000|2021-03-13 23:49:50|599.23|595.23|599.24|595.24|599.61|595.61|599.21|595.21|24
1615679400000|2021-03-13 23:50:00|599.23|595.23|598.82|594.82|599.24|595.24|598.82|594.82|19
1615679410000|2021-03-13 23:50:10|598.81|594.81|598.98|594.98|599.07|595.07|598.8|594.8|30
1615679420000|2021-03-13 23:50:20|598.92|594.92|599.2|595.2|599.21|595.21|598.92|594.92|17
1615679430000|2021-03-13 23:50:30|599.22|595.22|599.4|595.4|599.4|595.4|599.22|595.22|23
1615679440000|2021-03-13 23:50:40|599.38|595.38|598.9|594.9|599.38|595.38|598.9|594.9|21
1615679450000|2021-03-13 23:50:50|598.89|594.89|598.9|594.9|598.9|594.9|598.81|594.81|15
1615679460000|2021-03-13 23:51:00|598.91|594.91|598.89|594.89|599.1|595.1|598.77|594.77|30
1615679470000|2021-03-13 23:51:10|598.84|594.84|598.9|594.9|599.14|595.14|598.84|594.84|29
1615679480000|2021-03-13 23:51:20|598.89|594.89|598.87|594.87|598.89|594.89|598.84|594.84|24
1615679490000|2021-03-13 23:51:30|598.86|594.86|598.93|594.93|599.07|595.07|598.85|594.85|24
1615679500000|2021-03-13 23:51:40|598.94|594.94|599.71|595.71|599.79|595.79|598.94|594.94|27
1615679510000|2021-03-13 23:51:50|599.74|595.74|600.04|596.04|600.45|596.45|599.74|595.74|32
1615679520000|2021-03-13 23:52:00|600.05|596.05|600.01|596.01|600.06|596.06|599.95|595.95|31
1615679530000|2021-03-13 23:52:10|600.02|596.02|599.76|595.76|600.06|596.06|599.68|595.68|27
1615679540000|2021-03-13 23:52:20|599.75|595.75|599.94|595.94|599.95|595.95|599.64|595.64|28
1615679550000|2021-03-13 23:52:30|599.96|595.96|600.24|596.24|600.33|596.33|599.91|595.91|28
1615679560000|2021-03-13 23:52:40|600.26|596.26|599.76|595.76|600.26|596.26|599.76|595.76|26
1615679570000|2021-03-13 23:52:50|599.73|595.73|599.57|595.57|599.77|595.77|599.57|595.57|33
1615679580000|2021-03-13 23:53:00|599.56|595.56|599.57|595.57|599.74|595.74|599.5|595.5|28
1615679590000|2021-03-13 23:53:10|599.53|595.53|599.25|595.25|599.56|595.56|599.23|595.23|25
1615679600000|2021-03-13 23:53:20|599.11|595.11|598.53|594.53|599.11|595.11|598.47|594.47|33
1615679610000|2021-03-13 23:53:30|598.55|594.55|598.48|594.48|598.6|594.6|598.43|594.43|28
1615679620000|2021-03-13 23:53:40|598.47|594.47|598.6|594.6|598.66|594.66|598.47|594.47|22
1615679630000|2021-03-13 23:53:50|598.61|594.61|598.53|594.53|598.62|594.62|598.39|594.39|32
1615679640000|2021-03-13 23:54:00|598.54|594.54|598.5|594.5|598.61|594.61|598.46|594.46|23
1615679650000|2021-03-13 23:54:10|598.48|594.48|598.49|594.49|598.53|594.53|598.44|594.44|18
1615679660000|2021-03-13 23:54:20|598.59|594.59|598.64|594.64|598.7|594.7|598.59|594.59|17
1615679670000|2021-03-13 23:54:30|598.65|594.65|598.75|594.75|598.89|594.89|598.65|594.65|36
1615679680000|2021-03-13 23:54:40|598.74|594.74|598.79|594.79|598.8|594.8|598.69|594.69|29
1615679690000|2021-03-13 23:54:50|598.76|594.76|598.57|594.57|598.82|594.82|598.57|594.57|24
1615679700000|2021-03-13 23:55:00|598.56|594.56|598.59|594.59|598.68|594.68|598.56|594.56|21
1615679710000|2021-03-13 23:55:10|598.58|594.58|598.87|594.87|598.88|594.88|598.58|594.58|21
1615679720000|2021-03-13 23:55:20|598.88|594.88|598.92|594.92|599.08|595.08|598.88|594.88|16
1615679730000|2021-03-13 23:55:30|598.91|594.91|598.8|594.8|598.91|594.91|598.79|594.79|17
1615679740000|2021-03-13 23:55:40|598.82|594.82|598.76|594.76|598.87|594.87|598.7|594.7|18
1615679750000|2021-03-13 23:55:50|598.75|594.75|598.61|594.61|598.83|594.83|598.53|594.53|26
1615679760000|2021-03-13 23:56:00|598.71|594.71|598.61|594.61|598.83|594.83|598.61|594.61|23
1615679770000|2021-03-13 23:56:10|598.58|594.58|598.23|594.23|598.58|594.58|598.22|594.22|25
1615679780000|2021-03-13 23:56:20|598.22|594.22|598.41|594.41|598.45|594.45|598.22|594.22|20
1615679790000|2021-03-13 23:56:30|598.4|594.4|598.16|594.16|598.42|594.42|598.13|594.13|26
1615679800000|2021-03-13 23:56:40|598.15|594.15|598.17|594.17|598.25|594.25|598.15|594.15|10
1615679810000|2021-03-13 23:56:50|598.15|594.15|598.03|594.03|598.15|594.15|597.9|593.9|28
1615679820000|2021-03-13 23:57:00|598.07|594.07|598.22|594.22|598.35|594.35|598.05|594.05|31
1615679830000|2021-03-13 23:57:10|598.21|594.21|597.93|593.93|598.21|594.21|597.93|593.93|23
1615679840000|2021-03-13 23:57:20|597.94|593.94|597.86|593.86|598.01|594.01|597.86|593.86|27
1615679850000|2021-03-13 23:57:30|597.85|593.85|597.62|593.62|597.85|593.85|597.62|593.62|23
1615679860000|2021-03-13 23:57:40|597.6|593.6|597.4|593.4|597.66|593.66|597.37|593.37|22
1615679870000|2021-03-13 23:57:50|597.39|593.39|597.41|593.41|597.53|593.53|597.31|593.31|28
1615679880000|2021-03-13 23:58:00|597.39|593.39|597.26|593.26|597.44|593.44|597.25|593.25|20
1615679890000|2021-03-13 23:58:10|597.27|593.27|597.13|593.13|597.5|593.5|597.13|593.13|29
1615679900000|2021-03-13 23:58:20|597.14|593.14|597.24|593.24|597.25|593.25|597.09|593.09|28
1615679910000|2021-03-13 23:58:30|597.26|593.26|597.16|593.16|597.3|593.3|597.09|593.09|32
1615679920000|2021-03-13 23:58:40|597.17|593.17|597.12|593.12|597.2|593.2|597.11|593.11|18
1615679930000|2021-03-13 23:58:50|597.22|593.22|597.3|593.3|597.42|593.42|597.22|593.22|31
1615679940000|2021-03-13 23:59:00|597.29|593.29|597.22|593.22|597.32|593.32|597.2|593.2|13
1615679950000|2021-03-13 23:59:10|597.23|593.23|596.42|592.42|597.23|593.23|596.32|592.32|36
1615679960000|2021-03-13 23:59:20|596.37|592.37|596.47|592.47|596.75|592.75|596.32|592.32|31
1615679970000|2021-03-13 23:59:30|596.46|592.46|595.57|591.57|596.46|592.46|595.57|591.57|25
1615679980000|2021-03-13 23:59:40|595.56|591.56|595.46|591.46|595.62|591.62|595.25|591.25|35
1615679990000|2021-03-13 23:59:50|595.49|591.49|595.52|591.52|595.63|591.63|595.41|591.41|29
1615680000000|2021-03-14 00:00:00|595.6|591.6|596.09|592.09|596.15|592.15|595.6|591.6|31
1615680010000|2021-03-14 00:00:10|596.04|592.04|595.64|591.64|596.04|592.04|595.52|591.52|36
1615680020000|2021-03-14 00:00:20|595.66|591.66|596.06|592.06|596.06|592.06|595.55|591.55|32
1615680030000|2021-03-14 00:00:30|596.1|592.1|596.55|592.55|596.75|592.75|596.1|592.1|29
1615680040000|2021-03-14 00:00:40|596.56|592.56|595.7|591.7|596.56|592.56|595.7|591.7|33
1615680050000|2021-03-14 00:00:50|595.65|591.65|595.91|591.91|595.91|591.91|595.65|591.65|34
1615680060000|2021-03-14 00:01:00|595.87|591.87|596.08|592.08|596.19|592.19|595.81|591.81|28
1615680070000|2021-03-14 00:01:10|596.07|592.07|596.08|592.08|596.14|592.14|596.07|592.07|27
1615680080000|2021-03-14 00:01:20|596.1|592.1|596.66|592.66|596.78|592.78|596.09|592.09|30
1615680090000|2021-03-14 00:01:30|596.67|592.67|596.71|592.71|596.73|592.73|596.6|592.6|25
1615680100000|2021-03-14 00:01:40|596.7|592.7|595.5|591.5|596.78|592.78|595.49|591.49|30
1615680110000|2021-03-14 00:01:50|595.52|591.52|596.22|592.22|596.41|592.41|595.52|591.52|34
1615680120000|2021-03-14 00:02:00|596.2|592.2|597.32|593.32|597.32|593.32|596.14|592.14|35
1615680130000|2021-03-14 00:02:10|597.29|593.29|597.64|593.64|597.78|593.78|597.24|593.24|31
1615680140000|2021-03-14 00:02:20|597.65|593.65|596.79|592.79|597.65|593.65|596.79|592.79|33
1615680150000|2021-03-14 00:02:30|596.65|592.65|597.24|593.24|597.24|593.24|596.64|592.64|38
1615680160000|2021-03-14 00:02:40|597.27|593.27|597.89|593.89|597.89|593.89|597.2|593.2|29
1615680170000|2021-03-14 00:02:50|597.92|593.92|598.4|594.4|598.45|594.45|597.77|593.77|37
1615680180000|2021-03-14 00:03:00|598.39|594.39|598.78|594.78|598.89|594.89|598.38|594.38|29
1615680190000|2021-03-14 00:03:10|598.76|594.76|598.62|594.62|599.13|595.13|598.62|594.62|32
1615680200000|2021-03-14 00:03:20|598.54|594.54|598.37|594.37|598.54|594.54|598.02|594.02|35
1615680210000|2021-03-14 00:03:30|598.31|594.31|598.56|594.56|598.71|594.71|598.12|594.12|36
1615680220000|2021-03-14 00:03:40|598.53|594.53|599.88|595.88|599.88|595.88|598.53|594.53|31
1615680230000|2021-03-14 00:03:50|599.84|595.84|600.09|596.09|600.09|596.09|599.66|595.66|27
1615680240000|2021-03-14 00:04:00|600.11|596.11|599.35|595.35|600.11|596.11|599.35|595.35|27
1615680250000|2021-03-14 00:04:10|599.39|595.39|599.15|595.15|599.49|595.49|599.04|595.04|25
1615680260000|2021-03-14 00:04:20|599.16|595.16|599.3|595.3|599.31|595.31|599.14|595.14|23
1615680270000|2021-03-14 00:04:30|599.29|595.29|598.85|594.85|599.29|595.29|598.66|594.66|29
1615680280000|2021-03-14 00:04:40|598.84|594.84|599.99|595.99|599.99|595.99|598.8|594.8|37
1615680290000|2021-03-14 00:04:50|599.95|595.95|598.51|594.51|599.95|595.95|598.42|594.42|37
1615680300000|2021-03-14 00:05:00|598.52|594.52|598.69|594.69|598.69|594.69|598.29|594.29|31
1615680310000|2021-03-14 00:05:10|598.67|594.67|598.25|594.25|598.67|594.67|598.22|594.22|27
1615680320000|2021-03-14 00:05:20|598.29|594.29|598.73|594.73|598.9|594.9|598.29|594.29|30
1615680330000|2021-03-14 00:05:30|598.76|594.76|598.84|594.84|598.91|594.91|598.66|594.66|33
1615680340000|2021-03-14 00:05:40|598.81|594.81|599.12|595.12|599.33|595.33|598.81|594.81|33
1615680350000|2021-03-14 00:05:50|599.06|595.06|598.76|594.76|599.14|595.14|598.72|594.72|23
1615680360000|2021-03-14 00:06:00|598.74|594.74|599.3|595.3|599.31|595.31|598.74|594.74|30
1615680370000|2021-03-14 00:06:10|599.31|595.31|598.86|594.86|599.32|595.32|598.76|594.76|29
1615680380000|2021-03-14 00:06:20|598.84|594.84|598.35|594.35|598.86|594.86|598.35|594.35|30
1615680390000|2021-03-14 00:06:30|598.36|594.36|598.3|594.3|598.42|594.42|598.09|594.09|20
1615680400000|2021-03-14 00:06:40|598.29|594.29|598.15|594.15|598.4|594.4|597.79|593.79|28
1615680410000|2021-03-14 00:06:50|598.18|594.18|598.18|594.18|598.26|594.26|597.97|593.97|26
1615680420000|2021-03-14 00:07:00|598.27|594.27|598.36|594.36|598.66|594.66|598.14|594.14|34
1615680430000|2021-03-14 00:07:10|598.37|594.37|598.24|594.24|598.45|594.45|598.14|594.14|23
1615680440000|2021-03-14 00:07:20|598.23|594.23|598.16|594.16|598.23|594.23|597.9|593.9|22
1615680450000|2021-03-14 00:07:30|598.15|594.15|598.08|594.08|598.15|594.15|597.95|593.95|26
1615680460000|2021-03-14 00:07:40|598.06|594.06|597.99|593.99|598.14|594.14|597.85|593.85|16
1615680470000|2021-03-14 00:07:50|598.01|594.01|597.8|593.8|598.1|594.1|597.75|593.75|21
1615680480000|2021-03-14 00:08:00|597.77|593.77|597.98|593.98|597.99|593.99|597.56|593.56|30
1615680490000|2021-03-14 00:08:10|597.97|593.97|597.68|593.68|597.97|593.97|597.59|593.59|28
1615680500000|2021-03-14 00:08:20|597.69|593.69|597.62|593.62|597.76|593.76|597.44|593.44|21
1615680510000|2021-03-14 00:08:30|597.61|593.61|597.37|593.37|597.61|593.61|597.33|593.33|28
1615680520000|2021-03-14 00:08:40|597.36|593.36|596.8|592.8|597.36|593.36|596.78|592.78|24
1615680530000|2021-03-14 00:08:50|596.79|592.79|596.91|592.91|596.97|592.97|596.72|592.72|23
1615680540000|2021-03-14 00:09:00|596.92|592.92|597.51|593.51|597.51|593.51|596.92|592.92|13
1615680550000|2021-03-14 00:09:10|597.52|593.52|597.33|593.33|597.52|593.52|597.31|593.31|24
1615680560000|2021-03-14 00:09:20|597.32|593.32|597.48|593.48|597.52|593.52|597.25|593.25|22
1615680570000|2021-03-14 00:09:30|597.71|593.71|597.66|593.66|597.75|593.75|597.59|593.59|21
1615680580000|2021-03-14 00:09:40|597.72|593.72|597.94|593.94|598.13|594.13|597.48|593.48|31
1615680590000|2021-03-14 00:09:50|597.95|593.95|598.08|594.08|598.17|594.17|597.88|593.88|28
1615680600000|2021-03-14 00:10:00|598.09|594.09|598.33|594.33|598.33|594.33|598.07|594.07|19
1615680610000|2021-03-14 00:10:10|598.32|594.32|598.26|594.26|598.33|594.33|597.99|593.99|24
1615680620000|2021-03-14 00:10:20|598.27|594.27|598.89|594.89|598.95|594.95|598.27|594.27|23
1615680630000|2021-03-14 00:10:30|599.02|595.02|599.05|595.05|599.21|595.21|598.74|594.74|25
1615680640000|2021-03-14 00:10:40|599.06|595.06|599.13|595.13|599.21|595.21|598.97|594.97|35
1615680650000|2021-03-14 00:10:50|599.12|595.12|599.29|595.29|599.29|595.29|599.12|595.12|24
1615680660000|2021-03-14 00:11:00|599.28|595.28|599.14|595.14|599.28|595.28|598.89|594.89|32
1615680670000|2021-03-14 00:11:10|599.15|595.15|599.09|595.09|599.27|595.27|598.95|594.95|29
1615680680000|2021-03-14 00:11:20|599.2|595.2|599.87|595.87|600.08|596.08|599.2|595.2|31
1615680690000|2021-03-14 00:11:30|599.58|595.58|600.08|596.08|600.09|596.09|599.52|595.52|31
1615680700000|2021-03-14 00:11:40|600.09|596.09|599.38|595.38|600.2|596.2|599.36|595.36|30
1615680710000|2021-03-14 00:11:50|599.42|595.42|599.05|595.05|599.55|595.55|599|595|29
1615680720000|2021-03-14 00:12:00|599.08|595.08|598.96|594.96|599.15|595.15|598.81|594.81|30
1615680730000|2021-03-14 00:12:10|598.89|594.89|598.16|594.16|598.91|594.91|597.91|593.91|36
1615680740000|2021-03-14 00:12:20|598.04|594.04|597.88|593.88|598.21|594.21|597.82|593.82|29
1615680750000|2021-03-14 00:12:30|597.9|593.9|598.51|594.51|598.67|594.67|597.9|593.9|32
1615680760000|2021-03-14 00:12:40|598.55|594.55|598.9|594.9|599.13|595.13|598.46|594.46|30
1615680770000|2021-03-14 00:12:50|599.02|595.02|599.52|595.52|599.53|595.53|598.85|594.85|28
1615680780000|2021-03-14 00:13:00|599.47|595.47|599.34|595.34|599.58|595.58|599.34|595.34|21
1615680790000|2021-03-14 00:13:10|599.31|595.31|599.32|595.32|599.32|595.32|599.05|595.05|30
1615680800000|2021-03-14 00:13:20|599.31|595.31|598.79|594.79|599.31|595.31|598.69|594.69|33
1615680810000|2021-03-14 00:13:30|598.78|594.78|598.71|594.71|598.81|594.81|598.65|594.65|24
1615680820000|2021-03-14 00:13:40|598.7|594.7|598.42|594.42|598.98|594.98|598.42|594.42|27
1615680830000|2021-03-14 00:13:50|598.57|594.57|598.65|594.65|598.85|594.85|598.5|594.5|28
1615680840000|2021-03-14 00:14:00|598.63|594.63|598.66|594.66|598.8|594.8|598.47|594.47|27
1615680850000|2021-03-14 00:14:10|598.7|594.7|598.62|594.62|598.82|594.82|598.22|594.22|26
1615680860000|2021-03-14 00:14:20|598.61|594.61|598.77|594.77|598.83|594.83|598.46|594.46|32
1615680870000|2021-03-14 00:14:30|598.79|594.79|598.73|594.73|598.9|594.9|598.44|594.44|24
1615680880000|2021-03-14 00:14:40|598.74|594.74|598.86|594.86|598.86|594.86|598.48|594.48|19
1615680890000|2021-03-14 00:14:50|598.84|594.84|598.9|594.9|599.06|595.06|598.84|594.84|23
1615680900000|2021-03-14 00:15:00|598.91|594.91|598.86|594.86|598.97|594.97|598.86|594.86|18
1615680910000|2021-03-14 00:15:10|598.87|594.87|598.88|594.88|598.9|594.9|598.78|594.78|22
1615680920000|2021-03-14 00:15:20|598.87|594.87|598.98|594.98|598.98|594.98|598.86|594.86|12
1615680930000|2021-03-14 00:15:30|598.97|594.97|599.07|595.07|599.19|595.19|598.93|594.93|18
1615680940000|2021-03-14 00:15:40|599.08|595.08|599.44|595.44|599.55|595.55|599.08|595.08|26
1615680950000|2021-03-14 00:15:50|599.48|595.48|599.7|595.7|599.78|595.78|599.48|595.48|29
1615680960000|2021-03-14 00:16:00|599.69|595.69|599.84|595.84|599.87|595.87|599.61|595.61|26
1615680970000|2021-03-14 00:16:10|599.67|595.67|599.66|595.66|599.86|595.86|599.43|595.43|32
1615680980000|2021-03-14 00:16:20|599.7|595.7|599.64|595.64|599.79|595.79|599.54|595.54|21
1615680990000|2021-03-14 00:16:30|599.63|595.63|599.88|595.88|599.91|595.91|599.59|595.59|28
1615681000000|2021-03-14 00:16:40|599.87|595.87|599.77|595.77|599.95|595.95|599.66|595.66|29
1615681010000|2021-03-14 00:16:50|599.78|595.78|600.29|596.29|600.29|596.29|599.77|595.77|21
1615681020000|2021-03-14 00:17:00|600.3|596.3|600.26|596.26|600.6|596.6|600.25|596.25|30
1615681030000|2021-03-14 00:17:10|600.22|596.22|600.36|596.36|600.48|596.48|600.22|596.22|27
1615681040000|2021-03-14 00:17:20|600.35|596.35|600.68|596.68|600.68|596.68|600.35|596.35|19
1615681050000|2021-03-14 00:17:30|600.67|596.67|600.57|596.57|600.68|596.68|600.45|596.45|15
1615681060000|2021-03-14 00:17:40|600.56|596.56|600.56|596.56|600.71|596.71|600.51|596.51|19
1615681070000|2021-03-14 00:17:50|600.55|596.55|600.69|596.69|600.72|596.72|600.43|596.43|23
1615681080000|2021-03-14 00:18:00|600.68|596.68|600.79|596.79|600.8|596.8|600.56|596.56|21
1615681090000|2021-03-14 00:18:10|600.81|596.81|600.99|596.99|601.06|597.06|600.81|596.81|17
1615681100000|2021-03-14 00:18:20|600.98|596.98|601.64|597.64|601.66|597.66|600.98|596.98|28
1615681110000|2021-03-14 00:18:30|601.63|597.63|601.52|597.52|601.68|597.68|601.5|597.5|11
1615681120000|2021-03-14 00:18:40|601.51|597.51|601.03|597.03|601.51|597.51|600.94|596.94|29
1615681130000|2021-03-14 00:18:50|601.02|597.02|600.92|596.92|601.02|597.02|600.89|596.89|23
1615681140000|2021-03-14 00:19:00|600.95|596.95|601.16|597.16|601.23|597.23|600.92|596.92|20
1615681150000|2021-03-14 00:19:10|601.17|597.17|601.43|597.43|601.6|597.6|601.17|597.17|31
1615681160000|2021-03-14 00:19:20|601.44|597.44|601.32|597.32|601.44|597.44|601.3|597.3|17
1615681170000|2021-03-14 00:19:30|601.3|597.3|601.4|597.4|601.42|597.42|601.3|597.3|14
1615681180000|2021-03-14 00:19:40|601.39|597.39|601.32|597.32|601.48|597.48|601.14|597.14|25
1615681190000|2021-03-14 00:19:50|601.31|597.31|601.14|597.14|601.31|597.31|600.93|596.93|29
1615681200000|2021-03-14 00:20:00|601.13|597.13|602.25|598.25|602.25|598.25|601.03|597.03|27
1615681210000|2021-03-14 00:20:10|602.24|598.24|602.5|598.5|602.62|598.62|602.23|598.23|27
1615681220000|2021-03-14 00:20:20|602.52|598.52|602.37|598.37|602.53|598.53|602.07|598.07|24
1615681230000|2021-03-14 00:20:30|602.45|598.45|602.58|598.58|602.62|598.62|602.45|598.45|13
1615681240000|2021-03-14 00:20:40|602.57|598.57|602.59|598.59|602.59|598.59|602.25|598.25|23
1615681250000|2021-03-14 00:20:50|602.62|598.62|602.54|598.54|602.65|598.65|602.39|598.39|27
1615681260000|2021-03-14 00:21:00|602.52|598.52|602.61|598.61|602.63|598.63|602.28|598.28|30
1615681270000|2021-03-14 00:21:10|602.41|598.41|602.63|598.63|602.63|598.63|602.41|598.41|10
1615681280000|2021-03-14 00:21:20|602.62|598.62|602.69|598.69|602.7|598.7|602.6|598.6|15
1615681290000|2021-03-14 00:21:30|602.68|598.68|602.65|598.65|602.69|598.69|602.6|598.6|17
1615681300000|2021-03-14 00:21:40|602.66|598.66|602.6|598.6|602.74|598.74|602.58|598.58|18
1615681310000|2021-03-14 00:21:50|602.62|598.62|602.71|598.71|602.71|598.71|602.59|598.59|22
1615681320000|2021-03-14 00:22:00|602.7|598.7|602.72|598.72|602.76|598.76|602.65|598.65|21
1615681330000|2021-03-14 00:22:10|602.71|598.71|602.42|598.42|602.71|598.71|602.42|598.42|19
1615681340000|2021-03-14 00:22:20|602.44|598.44|602.53|598.53|602.59|598.59|602.44|598.44|17
1615681350000|2021-03-14 00:22:30|602.54|598.54|602.61|598.61|602.62|598.62|602.52|598.52|22
1615681360000|2021-03-14 00:22:40|602.63|598.63|602.63|598.63|602.67|598.67|602.58|598.58|26
1615681370000|2021-03-14 00:22:50|602.65|598.65|602.56|598.56|602.72|598.72|602.54|598.54|21
1615681380000|2021-03-14 00:23:00|602.55|598.55|602.32|598.32|602.55|598.55|602.19|598.19|27
1615681390000|2021-03-14 00:23:10|602.33|598.33|602.43|598.43|602.5|598.5|602.31|598.31|22
1615681400000|2021-03-14 00:23:20|602.58|598.58|602.44|598.44|602.58|598.58|602.41|598.41|23
1615681410000|2021-03-14 00:23:30|602.37|598.37|602.19|598.19|602.41|598.41|602.18|598.18|24
1615681420000|2021-03-14 00:23:40|602.15|598.15|602.21|598.21|602.35|598.35|602.08|598.08|27
1615681430000|2021-03-14 00:23:50|602.15|598.15|602.1|598.1|602.2|598.2|602.08|598.08|27
1615681440000|2021-03-14 00:24:00|602.11|598.11|601.79|597.79|602.11|598.11|601.74|597.74|28
1615681450000|2021-03-14 00:24:10|601.77|597.77|601.81|597.81|601.85|597.85|601.76|597.76|15
1615681460000|2021-03-14 00:24:20|601.8|597.8|601.81|597.81|601.85|597.85|601.77|597.77|22
1615681470000|2021-03-14 00:24:30|601.8|597.8|601.76|597.76|601.81|597.81|601.76|597.76|9
1615681480000|2021-03-14 00:24:40|601.79|597.79|601.85|597.85|601.87|597.87|601.76|597.76|19
1615681490000|2021-03-14 00:24:50|601.86|597.86|601.97|597.97|602.2|598.2|601.86|597.86|24
1615681500000|2021-03-14 00:25:00|601.95|597.95|602.06|598.06|602.2|598.2|601.95|597.95|24
1615681510000|2021-03-14 00:25:10|602.05|598.05|602.09|598.09|602.11|598.11|601.99|597.99|18
1615681520000|2021-03-14 00:25:20|602.04|598.04|602.11|598.11|602.11|598.11|602.03|598.03|13
1615681530000|2021-03-14 00:25:30|602.15|598.15|602.16|598.16|602.19|598.19|602.14|598.14|10
1615681540000|2021-03-14 00:25:40|602.15|598.15|602.19|598.19|602.19|598.19|602.09|598.09|14
1615681550000|2021-03-14 00:25:50|602.18|598.18|601.97|597.97|602.18|598.18|601.97|597.97|22
1615681560000|2021-03-14 00:26:00|601.98|597.98|602.11|598.11|602.11|598.11|601.96|597.96|16
1615681570000|2021-03-14 00:26:10|602.1|598.1|602.13|598.13|602.2|598.2|602.1|598.1|10
1615681580000|2021-03-14 00:26:20|602.16|598.16|602.51|598.51|602.51|598.51|602.15|598.15|24
1615681590000|2021-03-14 00:26:30|602.5|598.5|602.44|598.44|602.51|598.51|602.38|598.38|18
1615681600000|2021-03-14 00:26:40|602.43|598.43|602.27|598.27|602.43|598.43|602.19|598.19|21
1615681610000|2021-03-14 00:26:50|602.26|598.26|602.27|598.27|602.28|598.28|602.26|598.26|5
1615681620000|2021-03-14 00:27:00|602.26|598.26|602.05|598.05|602.27|598.27|602.02|598.02|15
1615681630000|2021-03-14 00:27:10|602.11|598.11|602.22|598.22|602.24|598.24|602.11|598.11|20
1615681640000|2021-03-14 00:27:20|602.2|598.2|602.27|598.27|602.31|598.31|602.19|598.19|23
1615681650000|2021-03-14 00:27:30|602.22|598.22|602.41|598.41|602.57|598.57|602.22|598.22|25
1615681660000|2021-03-14 00:27:40|602.4|598.4|602.48|598.48|602.51|598.51|602.38|598.38|22
1615681670000|2021-03-14 00:27:50|602.49|598.49|602.55|598.55|602.55|598.55|602.37|598.37|24
1615681680000|2021-03-14 00:28:00|602.54|598.54|602.47|598.47|602.55|598.55|602.38|598.38|32
1615681690000|2021-03-14 00:28:10|602.48|598.48|602.49|598.49|602.53|598.53|602.47|598.47|22
1615681700000|2021-03-14 00:28:20|602.46|598.46|602.52|598.52|602.63|598.63|602.46|598.46|25
1615681710000|2021-03-14 00:28:30|602.53|598.53|602.78|598.78|602.85|598.85|602.53|598.53|28
1615681720000|2021-03-14 00:28:40|602.85|598.85|602.73|598.73|602.88|598.88|602.73|598.73|31
1615681730000|2021-03-14 00:28:50|602.8|598.8|602.85|598.85|602.96|598.96|602.74|598.74|32
1615681740000|2021-03-14 00:29:00|602.86|598.86|602.86|598.86|602.99|598.99|602.76|598.76|29
1615681750000|2021-03-14 00:29:10|602.9|598.9|602.61|598.61|602.92|598.92|602.61|598.61|34
1615681760000|2021-03-14 00:29:20|602.6|598.6|602.6|598.6|602.64|598.64|602.54|598.54|21
1615681770000|2021-03-14 00:29:30|602.69|598.69|602.8|598.8|602.8|598.8|602.63|598.63|13
1615681780000|2021-03-14 00:29:40|602.81|598.81|603.05|599.05|603.05|599.05|602.79|598.79|17
1615681790000|2021-03-14 00:29:50|603.12|599.12|603.08|599.08|603.12|599.12|602.88|598.88|35
1615681800000|2021-03-14 00:30:00|603.09|599.09|602.99|598.99|603.09|599.09|602.99|598.99|16
1615681810000|2021-03-14 00:30:10|602.82|598.82|602.27|598.27|602.82|598.82|602.27|598.27|22
1615681820000|2021-03-14 00:30:20|602.25|598.25|601.97|597.97|602.3|598.3|601.97|597.97|28
1615681830000|2021-03-14 00:30:30|601.96|597.96|602.02|598.02|602.12|598.12|601.96|597.96|21
1615681840000|2021-03-14 00:30:40|601.97|597.97|601.93|597.93|602.01|598.01|601.93|597.93|17
1615681850000|2021-03-14 00:30:50|601.92|597.92|601.92|597.92|602.05|598.05|601.91|597.91|20
1615681860000|2021-03-14 00:31:00|601.93|597.93|602.02|598.02|602.03|598.03|601.92|597.92|22
1615681870000|2021-03-14 00:31:10|602.03|598.03|602.44|598.44|602.44|598.44|602.03|598.03|25
1615681880000|2021-03-14 00:31:20|602.45|598.45|602.59|598.59|602.68|598.68|602.28|598.28|29
1615681890000|2021-03-14 00:31:30|602.6|598.6|602.54|598.54|602.67|598.67|602.54|598.54|22
1615681900000|2021-03-14 00:31:40|602.6|598.6|602.66|598.66|602.67|598.67|602.6|598.6|16
1615681910000|2021-03-14 00:31:50|602.67|598.67|602.41|598.41|602.67|598.67|602.32|598.32|19
1615681920000|2021-03-14 00:32:00|602.39|598.39|602.11|598.11|602.39|598.39|602.09|598.09|26
1615681930000|2021-03-14 00:32:10|602.12|598.12|602.13|598.13|602.15|598.15|602.06|598.06|18
1615681940000|2021-03-14 00:32:20|602.16|598.16|602.08|598.08|602.18|598.18|602.07|598.07|20
1615681950000|2021-03-14 00:32:30|602.09|598.09|602.1|598.1|602.2|598.2|602.09|598.09|25
1615681960000|2021-03-14 00:32:40|602.11|598.11|602.21|598.21|602.24|598.24|602.08|598.08|16
1615681970000|2021-03-14 00:32:50|602.2|598.2|602.12|598.12|602.24|598.24|602.11|598.11|16
1615681980000|2021-03-14 00:33:00|602.11|598.11|602.19|598.19|602.19|598.19|602.11|598.11|13
1615681990000|2021-03-14 00:33:10|602.18|598.18|602.22|598.22|602.28|598.28|602.18|598.18|15
1615682000000|2021-03-14 00:33:20|602.21|598.21|602.18|598.18|602.23|598.23|602.16|598.16|18
1615682010000|2021-03-14 00:33:30|602.16|598.16|602.14|598.14|602.2|598.2|602.14|598.14|17
1615682020000|2021-03-14 00:33:40|602.13|598.13|602.22|598.22|602.22|598.22|602.12|598.12|10
1615682030000|2021-03-14 00:33:50|602.21|598.21|602.19|598.19|602.26|598.26|602.19|598.19|7
1615682040000|2021-03-14 00:34:00|602.18|598.18|602.55|598.55|602.58|598.58|602.16|598.16|19
1615682050000|2021-03-14 00:34:10|602.57|598.57|602.63|598.63|602.73|598.73|602.54|598.54|28
1615682060000|2021-03-14 00:34:20|602.62|598.62|602.82|598.82|602.92|598.92|602.62|598.62|19
1615682070000|2021-03-14 00:34:30|602.84|598.84|602.9|598.9|602.92|598.92|602.77|598.77|21
1615682080000|2021-03-14 00:34:40|602.86|598.86|603.09|599.09|603.09|599.09|602.81|598.81|18
1615682090000|2021-03-14 00:34:50|603.05|599.05|602.9|598.9|603.13|599.13|602.9|598.9|31
1615682100000|2021-03-14 00:35:00|602.91|598.91|602.76|598.76|602.93|598.93|602.67|598.67|22
1615682110000|2021-03-14 00:35:10|602.75|598.75|602.54|598.54|602.77|598.77|602.43|598.43|18
1615682120000|2021-03-14 00:35:20|602.55|598.55|602.56|598.56|602.56|598.56|602.52|598.52|10
1615682130000|2021-03-14 00:35:30|602.55|598.55|602.58|598.58|602.63|598.63|602.53|598.53|18
1615682140000|2021-03-14 00:35:40|602.59|598.59|602.67|598.67|602.7|598.7|602.59|598.59|20
1615682150000|2021-03-14 00:35:50|602.68|598.68|602.55|598.55|602.68|598.68|602.47|598.47|25
1615682160000|2021-03-14 00:36:00|602.49|598.49|602.65|598.65|602.69|598.69|602.48|598.48|24
1615682170000|2021-03-14 00:36:10|602.58|598.58|602.62|598.62|602.62|598.62|602.52|598.52|13
1615682180000|2021-03-14 00:36:20|602.59|598.59|602.53|598.53|602.59|598.59|602.53|598.53|11
1615682190000|2021-03-14 00:36:30|602.51|598.51|602.14|598.14|602.51|598.51|602.13|598.13|21
1615682200000|2021-03-14 00:36:40|602.11|598.11|602.09|598.09|602.18|598.18|602.03|598.03|29
1615682210000|2021-03-14 00:36:50|602.12|598.12|602.07|598.07|602.12|598.12|602.04|598.04|13
1615682220000|2021-03-14 00:37:00|602.14|598.14|602.06|598.06|602.28|598.28|602.05|598.05|24
1615682230000|2021-03-14 00:37:10|602.23|598.23|602.23|598.23|602.34|598.34|602.11|598.11|24
1615682240000|2021-03-14 00:37:20|602.25|598.25|602.03|598.03|602.25|598.25|601.98|597.98|24
1615682250000|2021-03-14 00:37:30|602.02|598.02|602.2|598.2|602.39|598.39|602.02|598.02|26
1615682260000|2021-03-14 00:37:40|602.18|598.18|602.3|598.3|602.32|598.32|602.18|598.18|22
1615682270000|2021-03-14 00:37:50|602.29|598.29|602.32|598.32|602.32|598.32|602.11|598.11|24
1615682280000|2021-03-14 00:38:00|602.35|598.35|602.14|598.14|602.35|598.35|602.12|598.12|26
1615682290000|2021-03-14 00:38:10|602.13|598.13|602.15|598.15|602.32|598.32|602.13|598.13|29
1615682300000|2021-03-14 00:38:20|602.14|598.14|602.16|598.16|602.2|598.2|602.04|598.04|24
1615682310000|2021-03-14 00:38:30|602.19|598.19|602.28|598.28|602.28|598.28|602.04|598.04|22
1615682320000|2021-03-14 00:38:40|602.3|598.3|602.23|598.23|602.47|598.47|602.12|598.12|34
1615682330000|2021-03-14 00:38:50|602.2|598.2|602.21|598.21|602.34|598.34|602.18|598.18|19
1615682340000|2021-03-14 00:39:00|602.24|598.24|602.29|598.29|602.33|598.33|602.23|598.23|14
1615682350000|2021-03-14 00:39:10|602.31|598.31|602.34|598.34|602.35|598.35|602.28|598.28|21
1615682360000|2021-03-14 00:39:20|602.33|598.33|602.51|598.51|602.59|598.59|602.32|598.32|31
1615682370000|2021-03-14 00:39:30|602.52|598.52|602.71|598.71|602.72|598.72|602.51|598.51|18
1615682380000|2021-03-14 00:39:40|602.7|598.7|602.53|598.53|602.7|598.7|602.44|598.44|25
1615682390000|2021-03-14 00:39:50|602.54|598.54|602.53|598.53|602.54|598.54|602.44|598.44|22
1615682400000|2021-03-14 00:40:00|602.49|598.49|602.34|598.34|602.52|598.52|602.26|598.26|22
1615682410000|2021-03-14 00:40:10|602.32|598.32|602.32|598.32|602.42|598.42|602.24|598.24|21
1615682420000|2021-03-14 00:40:20|602.3|598.3|602.34|598.34|602.55|598.55|602.28|598.28|26
1615682430000|2021-03-14 00:40:30|602.37|598.37|602.22|598.22|602.37|598.37|602.21|598.21|21
1615682440000|2021-03-14 00:40:40|602.19|598.19|602.19|598.19|602.26|598.26|602.14|598.14|26
1615682450000|2021-03-14 00:40:50|602.18|598.18|602.21|598.21|602.26|598.26|602.18|598.18|19
1615682460000|2021-03-14 00:41:00|602.2|598.2|602.22|598.22|602.22|598.22|602.11|598.11|20
1615682470000|2021-03-14 00:41:10|602.21|598.21|602.44|598.44|602.45|598.45|602.17|598.17|13
1615682480000|2021-03-14 00:41:20|602.47|598.47|603.06|599.06|603.06|599.06|602.46|598.46|31
1615682490000|2021-03-14 00:41:30|603.04|599.04|602.98|598.98|603.06|599.06|602.75|598.75|31
1615682500000|2021-03-14 00:41:40|602.82|598.82|602.86|598.86|602.98|598.98|602.73|598.73|29
1615682510000|2021-03-14 00:41:50|603.08|599.08|603.13|599.13|603.18|599.18|602.86|598.86|12
1615682520000|2021-03-14 00:42:00|603.12|599.12|603.06|599.06|603.12|599.12|602.65|598.65|22
1615682530000|2021-03-14 00:42:10|603.05|599.05|603.19|599.19|603.36|599.36|603.01|599.01|23
1615682540000|2021-03-14 00:42:20|603.18|599.18|603.25|599.25|603.31|599.31|603.16|599.16|27
1615682550000|2021-03-14 00:42:30|603.26|599.26|602.98|598.98|603.26|599.26|602.93|598.93|32
1615682560000|2021-03-14 00:42:40|602.95|598.95|603.03|599.03|603.11|599.11|602.9|598.9|25
1615682570000|2021-03-14 00:42:50|603.02|599.02|602.69|598.69|603.05|599.05|602.65|598.65|35
1615682580000|2021-03-14 00:43:00|602.71|598.71|602.67|598.67|602.77|598.77|602.67|598.67|23
1615682590000|2021-03-14 00:43:10|602.66|598.66|602.6|598.6|602.7|598.7|602.6|598.6|21
1615682600000|2021-03-14 00:43:20|602.61|598.61|602.48|598.48|602.61|598.61|602.48|598.48|21
1615682610000|2021-03-14 00:43:30|602.46|598.46|602.33|598.33|602.49|598.49|602.31|598.31|21
1615682620000|2021-03-14 00:43:40|602.37|598.37|602.29|598.29|602.46|598.46|602.29|598.29|21
1615682630000|2021-03-14 00:43:50|602.32|598.32|602.24|598.24|602.32|598.32|602.21|598.21|29
1615682640000|2021-03-14 00:44:00|602.28|598.28|601.99|597.99|602.28|598.28|601.92|597.92|26
1615682650000|2021-03-14 00:44:10|601.98|597.98|602|598|602.09|598.09|601.93|597.93|26
1615682660000|2021-03-14 00:44:20|602.01|598.01|601.96|597.96|602.07|598.07|601.96|597.96|21
1615682670000|2021-03-14 00:44:30|601.97|597.97|601.99|597.99|602.12|598.12|601.93|597.93|22
1615682680000|2021-03-14 00:44:40|602.01|598.01|601.84|597.84|602.01|598.01|601.83|597.83|28
1615682690000|2021-03-14 00:44:50|601.88|597.88|601.87|597.87|601.99|597.99|601.82|597.82|23
1615682700000|2021-03-14 00:45:00|601.88|597.88|601.98|597.98|602.15|598.15|601.88|597.88|23
1615682710000|2021-03-14 00:45:10|601.99|597.99|601.9|597.9|602|598|601.9|597.9|14
1615682720000|2021-03-14 00:45:20|601.91|597.91|602.08|598.08|602.08|598.08|601.89|597.89|26
1615682730000|2021-03-14 00:45:30|602.09|598.09|602.57|598.57|602.59|598.59|602.09|598.09|21
1615682740000|2021-03-14 00:45:40|602.58|598.58|602.54|598.54|602.58|598.58|602.48|598.48|19
1615682750000|2021-03-14 00:45:50|602.55|598.55|602.42|598.42|602.55|598.55|602.38|598.38|20
1615682760000|2021-03-14 00:46:00|602.41|598.41|602.46|598.46|602.46|598.46|602.29|598.29|25
1615682770000|2021-03-14 00:46:10|602.4|598.4|602.4|598.4|602.55|598.55|602.25|598.25|24
1615682780000|2021-03-14 00:46:20|602.38|598.38|602.6|598.6|602.67|598.67|602.38|598.38|25
1615682790000|2021-03-14 00:46:30|602.62|598.62|602.51|598.51|602.62|598.62|602.48|598.48|16
1615682800000|2021-03-14 00:46:40|602.52|598.52|602.44|598.44|602.54|598.54|602.42|598.42|29
1615682810000|2021-03-14 00:46:50|602.45|598.45|602.21|598.21|602.45|598.45|602.08|598.08|27
1615682820000|2021-03-14 00:47:00|602.18|598.18|602.04|598.04|602.2|598.2|601.99|597.99|28
1615682830000|2021-03-14 00:47:10|602.05|598.05|602.01|598.01|602.07|598.07|601.95|597.95|20
1615682840000|2021-03-14 00:47:20|601.98|597.98|601.26|597.26|601.99|597.99|601.26|597.26|31
1615682850000|2021-03-14 00:47:30|601.23|597.23|601.26|597.26|601.43|597.43|601.23|597.23|28
1615682860000|2021-03-14 00:47:40|601.25|597.25|601.1|597.1|601.39|597.39|601.05|597.05|26
1615682870000|2021-03-14 00:47:50|601.11|597.11|601.04|597.04|601.11|597.11|600.92|596.92|30
1615682880000|2021-03-14 00:48:00|601.05|597.05|601.37|597.37|601.37|597.37|601.02|597.02|26
1615682890000|2021-03-14 00:48:10|601.34|597.34|600.95|596.95|601.36|597.36|600.93|596.93|26
1615682900000|2021-03-14 00:48:20|600.96|596.96|601.19|597.19|601.19|597.19|600.95|596.95|23
1615682910000|2021-03-14 00:48:30|601.05|597.05|600.51|596.51|601.18|597.18|600.51|596.51|28
1615682920000|2021-03-14 00:48:40|600.41|596.41|600.32|596.32|600.73|596.73|600.32|596.32|29
1615682930000|2021-03-14 00:48:50|600.27|596.27|600.4|596.4|600.42|596.42|600.18|596.18|31
1615682940000|2021-03-14 00:49:00|600.39|596.39|600.54|596.54|600.8|596.8|600.34|596.34|34
1615682950000|2021-03-14 00:49:10|600.53|596.53|600.11|596.11|600.53|596.53|600.11|596.11|22
1615682960000|2021-03-14 00:49:20|600.12|596.12|600.25|596.25|600.37|596.37|600.12|596.12|21
1615682970000|2021-03-14 00:49:30|600.19|596.19|600.21|596.21|600.37|596.37|599.98|595.98|25
1615682980000|2021-03-14 00:49:40|600.17|596.17|600.01|596.01|600.29|596.29|599.85|595.85|30
1615682990000|2021-03-14 00:49:50|600.02|596.02|600.08|596.08|600.08|596.08|599.98|595.98|19
1615683000000|2021-03-14 00:50:00|600.07|596.07|600.07|596.07|600.1|596.1|599.96|595.96|20
1615683010000|2021-03-14 00:50:10|600.09|596.09|600.04|596.04|600.11|596.11|600.03|596.03|18
1615683020000|2021-03-14 00:50:20|600.02|596.02|599.98|595.98|600.14|596.14|599.98|595.98|24
1615683030000|2021-03-14 00:50:30|599.92|595.92|599.94|595.94|600.01|596.01|599.86|595.86|20
1615683040000|2021-03-14 00:50:40|599.92|595.92|599.96|595.96|599.96|595.96|599.89|595.89|17
1615683050000|2021-03-14 00:50:50|599.91|595.91|599.66|595.66|600.04|596.04|599.63|595.63|26
1615683060000|2021-03-14 00:51:00|599.63|595.63|599.7|595.7|599.83|595.83|599.63|595.63|20
1615683070000|2021-03-14 00:51:10|599.67|595.67|599.72|595.72|599.76|595.76|599.64|595.64|20
1615683080000|2021-03-14 00:51:20|599.74|595.74|600.14|596.14|600.2|596.2|599.74|595.74|15
1615683090000|2021-03-14 00:51:30|600.15|596.15|600.47|596.47|600.51|596.51|600.15|596.15|28
1615683100000|2021-03-14 00:51:40|600.45|596.45|600.54|596.54|600.54|596.54|600.39|596.39|28
1615683110000|2021-03-14 00:51:50|600.52|596.52|600.28|596.28|600.52|596.52|600.22|596.22|23
1615683120000|2021-03-14 00:52:00|600.24|596.24|600.66|596.66|600.7|596.7|600.2|596.2|30
1615683130000|2021-03-14 00:52:10|600.69|596.69|600.47|596.47|600.9|596.9|600.46|596.46|33
1615683140000|2021-03-14 00:52:20|600.44|596.44|600.35|596.35|600.63|596.63|600.3|596.3|30
1615683150000|2021-03-14 00:52:30|600.39|596.39|600.25|596.25|600.43|596.43|600.24|596.24|28
1615683160000|2021-03-14 00:52:40|600.29|596.29|600.28|596.28|600.4|596.4|600.2|596.2|20
1615683170000|2021-03-14 00:52:50|600.3|596.3|599.56|595.56|600.33|596.33|599.56|595.56|30
1615683180000|2021-03-14 00:53:00|599.58|595.58|599.61|595.61|599.8|595.8|599.58|595.58|21
1615683190000|2021-03-14 00:53:10|599.62|595.62|599.45|595.45|599.63|595.63|599.44|595.44|25
1615683200000|2021-03-14 00:53:20|599.46|595.46|599.51|595.51|599.57|595.57|599.45|595.45|24
1615683210000|2021-03-14 00:53:30|599.5|595.5|599.33|595.33|599.5|595.5|599.21|595.21|25
1615683220000|2021-03-14 00:53:40|599.59|595.59|599.44|595.44|599.59|595.59|599.42|595.42|13
1615683230000|2021-03-14 00:53:50|599.45|595.45|599.29|595.29|599.46|595.46|599.24|595.24|24
1615683240000|2021-03-14 00:54:00|599.31|595.31|599.57|595.57|599.58|595.58|599.31|595.31|17
1615683250000|2021-03-14 00:54:10|599.58|595.58|600.06|596.06|600.06|596.06|599.47|595.47|31
1615683260000|2021-03-14 00:54:20|600.11|596.11|599.98|595.98|600.12|596.12|599.94|595.94|22
1615683270000|2021-03-14 00:54:30|599.97|595.97|599.9|595.9|600.08|596.08|599.83|595.83|27
1615683280000|2021-03-14 00:54:40|599.85|595.85|599.43|595.43|599.85|595.85|599.37|595.37|28
1615683290000|2021-03-14 00:54:50|599.44|595.44|599.5|595.5|599.81|595.81|599.41|595.41|30
1615683300000|2021-03-14 00:55:00|599.51|595.51|599.74|595.74|599.85|595.85|599.51|595.51|24
1615683310000|2021-03-14 00:55:10|599.71|595.71|599.58|595.58|599.71|595.71|599.58|595.58|27
1615683320000|2021-03-14 00:55:20|599.6|595.6|599.22|595.22|599.61|595.61|599.22|595.22|23
1615683330000|2021-03-14 00:55:30|599.21|595.21|599.29|595.29|599.61|595.61|599.2|595.2|26
1615683340000|2021-03-14 00:55:40|599.28|595.28|598.87|594.87|599.3|595.3|598.82|594.82|27
1615683350000|2021-03-14 00:55:50|598.86|594.86|598.68|594.68|598.92|594.92|598.67|594.67|19
1615683360000|2021-03-14 00:56:00|598.65|594.65|598.94|594.94|599.02|595.02|598.65|594.65|26
1615683370000|2021-03-14 00:56:10|598.96|594.96|599.17|595.17|599.22|595.22|598.96|594.96|27
1615683380000|2021-03-14 00:56:20|599.16|595.16|599.43|595.43|599.51|595.51|599.16|595.16|37
1615683390000|2021-03-14 00:56:30|599.55|595.55|599.56|595.56|599.62|595.62|599.51|595.51|31
1615683400000|2021-03-14 00:56:40|599.58|595.58|599.51|595.51|599.79|595.79|599.51|595.51|35
1615683410000|2021-03-14 00:56:50|599.5|595.5|599.07|595.07|599.5|595.5|598.98|594.98|29
1615683420000|2021-03-14 00:57:00|599.08|595.08|599.57|595.57|599.61|595.61|599.07|595.07|29
1615683430000|2021-03-14 00:57:10|599.56|595.56|599.43|595.43|599.56|595.56|599.38|595.38|25
1615683440000|2021-03-14 00:57:20|599.42|595.42|599.25|595.25|599.42|595.42|599.16|595.16|22
1615683450000|2021-03-14 00:57:30|599.28|595.28|599.11|595.11|599.35|595.35|599.11|595.11|23
1615683460000|2021-03-14 00:57:40|599.15|595.15|599.1|595.1|599.31|595.31|599.01|595.01|29
1615683470000|2021-03-14 00:57:50|599.11|595.11|599.04|595.04|599.11|595.11|599|595|24
1615683480000|2021-03-14 00:58:00|599.01|595.01|598.95|594.95|599.29|595.29|598.83|594.83|34
1615683490000|2021-03-14 00:58:10|598.93|594.93|598.98|594.98|599.18|595.18|598.93|594.93|25
1615683500000|2021-03-14 00:58:20|598.99|594.99|598.97|594.97|599.03|595.03|598.95|594.95|25
1615683510000|2021-03-14 00:58:30|598.95|594.95|599.07|595.07|599.15|595.15|598.95|594.95|18
1615683520000|2021-03-14 00:58:40|599.1|595.1|598.94|594.94|599.18|595.18|598.87|594.87|28
1615683530000|2021-03-14 00:58:50|598.97|594.97|598.86|594.86|598.97|594.97|598.76|594.76|30
1615683540000|2021-03-14 00:59:00|598.87|594.87|598.95|594.95|599.23|595.23|598.78|594.78|33
1615683550000|2021-03-14 00:59:10|598.93|594.93|599.07|595.07|599.13|595.13|598.9|594.9|31
1615683560000|2021-03-14 00:59:20|599.11|595.11|599.29|595.29|599.47|595.47|599.06|595.06|34
1615683570000|2021-03-14 00:59:30|599.28|595.28|599.05|595.05|599.45|595.45|599.04|595.04|29
1615683580000|2021-03-14 00:59:40|599.07|595.07|599.08|595.08|599.2|595.2|599.02|595.02|25
1615683590000|2021-03-14 00:59:50|599.1|595.1|598.94|594.94|599.1|595.1|598.94|594.94|26
1615683600000|2021-03-14 01:00:00|598.97|594.97|598.7|594.7|598.97|594.97|598.55|594.55|29
1615683610000|2021-03-14 01:00:10|598.71|594.71|598.24|594.24|598.72|594.72|598.24|594.24|28
1615683620000|2021-03-14 01:00:20|598.26|594.26|598.17|594.17|598.26|594.26|598.17|594.17|23
1615683630000|2021-03-14 01:00:30|598.16|594.16|598.21|594.21|598.53|594.53|598.12|594.12|30
1615683640000|2021-03-14 01:00:40|598.2|594.2|597.98|593.98|598.2|594.2|597.97|593.97|25
1615683650000|2021-03-14 01:00:50|597.97|593.97|597.82|593.82|598|594|597.74|593.74|21
1615683660000|2021-03-14 01:01:00|597.81|593.81|597.3|593.3|597.84|593.84|597.3|593.3|29
1615683670000|2021-03-14 01:01:10|597.28|593.28|597.26|593.26|597.33|593.33|597.12|593.12|31
1615683680000|2021-03-14 01:01:20|597.33|593.33|596.84|592.84|597.35|593.35|596.84|592.84|28
1615683690000|2021-03-14 01:01:30|596.85|592.85|596.82|592.82|596.93|592.93|596.76|592.76|30
1615683700000|2021-03-14 01:01:40|596.88|592.88|596.83|592.83|596.88|592.88|596.76|592.76|23
1615683710000|2021-03-14 01:01:50|596.82|592.82|596.47|592.47|596.86|592.86|596.25|592.25|32
1615683720000|2021-03-14 01:02:00|596.45|592.45|596.66|592.66|596.72|592.72|596.36|592.36|27
1615683730000|2021-03-14 01:02:10|596.64|592.64|596.54|592.54|596.85|592.85|596.53|592.53|29
1615683740000|2021-03-14 01:02:20|596.49|592.49|596.46|592.46|596.56|592.56|596.34|592.34|31
1615683750000|2021-03-14 01:02:30|596.44|592.44|596.13|592.13|596.51|592.51|596.13|592.13|30
1615683760000|2021-03-14 01:02:40|596.11|592.11|595.97|591.97|596.11|592.11|595.78|591.78|25
1615683770000|2021-03-14 01:02:50|595.94|591.94|596.23|592.23|596.28|592.28|595.94|591.94|26
1615683780000|2021-03-14 01:03:00|596.2|592.2|596.05|592.05|596.31|592.31|595.94|591.94|30
1615683790000|2021-03-14 01:03:10|596.02|592.02|596.38|592.38|596.6|592.6|596.02|592.02|32
1615683800000|2021-03-14 01:03:20|596.23|592.23|595.87|591.87|596.36|592.36|595.86|591.86|30
1615683810000|2021-03-14 01:03:30|595.89|591.89|595.9|591.9|596.25|592.25|595.89|591.89|34
1615683820000|2021-03-14 01:03:40|595.92|591.92|595.74|591.74|596.1|592.1|595.74|591.74|26
1615683830000|2021-03-14 01:03:50|595.73|591.73|595.53|591.53|595.8|591.8|595.44|591.44|33
1615683840000|2021-03-14 01:04:00|595.48|591.48|594.69|590.69|595.64|591.64|594.69|590.69|35
1615683850000|2021-03-14 01:04:10|594.46|590.46|595.07|591.07|595.08|591.08|594.29|590.29|38
1615683860000|2021-03-14 01:04:20|595.12|591.12|594.96|590.96|595.22|591.22|594.9|590.9|32
1615683870000|2021-03-14 01:04:30|594.97|590.97|594.87|590.87|595.07|591.07|594.8|590.8|32
1615683880000|2021-03-14 01:04:40|594.82|590.82|594.56|590.56|595.07|591.07|594.29|590.29|30
1615683890000|2021-03-14 01:04:50|594.55|590.55|594.71|590.71|594.74|590.74|594.41|590.41|34
1615683900000|2021-03-14 01:05:00|594.65|590.65|594.31|590.31|594.72|590.72|594.31|590.31|38
1615683910000|2021-03-14 01:05:10|594.39|590.39|593.94|589.94|594.44|590.44|593.87|589.87|37
1615683920000|2021-03-14 01:05:20|593.9|589.9|593.57|589.57|594.01|590.01|593.4|589.4|34
1615683930000|2021-03-14 01:05:30|593.5|589.5|593.62|589.62|594|590|593.39|589.39|39
1615683940000|2021-03-14 01:05:40|593.52|589.52|593.13|589.13|593.91|589.91|593.12|589.12|28
1615683950000|2021-03-14 01:05:50|593.16|589.16|593.34|589.34|593.85|589.85|593.14|589.14|33
1615683960000|2021-03-14 01:06:00|593.28|589.28|593.65|589.65|593.77|589.77|593.12|589.12|31
1615683970000|2021-03-14 01:06:10|593.58|589.58|593.13|589.13|593.58|589.58|592.75|588.75|35
1615683980000|2021-03-14 01:06:20|593.19|589.19|593.24|589.24|593.3|589.3|593.13|589.13|27
1615683990000|2021-03-14 01:06:30|593.29|589.29|593.35|589.35|593.46|589.46|593.23|589.23|29
1615684000000|2021-03-14 01:06:40|593.34|589.34|593.06|589.06|593.49|589.49|592.99|588.99|22
1615684010000|2021-03-14 01:06:50|593.05|589.05|592.8|588.8|593.05|589.05|592.79|588.79|27
1615684020000|2021-03-14 01:07:00|592.71|588.71|592.8|588.8|593.04|589.04|592.67|588.67|29
1615684030000|2021-03-14 01:07:10|592.82|588.82|592.65|588.65|592.98|588.98|592.47|588.47|35
1615684040000|2021-03-14 01:07:20|592.49|588.49|591.2|587.2|592.49|588.49|591.15|587.15|35
1615684050000|2021-03-14 01:07:30|591.22|587.22|589.81|585.81|591.28|587.28|589.81|585.81|34
1615684060000|2021-03-14 01:07:40|590.05|586.05|590.11|586.11|590.25|586.25|589.72|585.72|37
1615684070000|2021-03-14 01:07:50|590.29|586.29|590.56|586.56|590.62|586.62|590.29|586.29|35
1615684080000|2021-03-14 01:08:00|590.75|586.75|591.06|587.06|591.59|587.59|590.64|586.64|35
1615684090000|2021-03-14 01:08:10|590.99|586.99|590.89|586.89|591.34|587.34|590.59|586.59|39
1615684100000|2021-03-14 01:08:20|590.96|586.96|590.78|586.78|591.38|587.38|590.78|586.78|35
1615684110000|2021-03-14 01:08:30|590.98|586.98|590.82|586.82|591.05|587.05|590.57|586.57|36
1615684120000|2021-03-14 01:08:40|590.89|586.89|590.31|586.31|590.9|586.9|590.31|586.31|37
1615684130000|2021-03-14 01:08:50|590.32|586.32|589.86|585.86|590.32|586.32|589.86|585.86|29
1615684140000|2021-03-14 01:09:00|589.89|585.89|590.28|586.28|590.33|586.33|589.79|585.79|31
1615684150000|2021-03-14 01:09:10|590.24|586.24|591.02|587.02|591.02|587.02|590.23|586.23|30
1615684160000|2021-03-14 01:09:20|591.01|587.01|590.53|586.53|591.02|587.02|590.41|586.41|28
1615684170000|2021-03-14 01:09:30|590.51|586.51|589.91|585.91|590.54|586.54|589.91|585.91|33
1615684180000|2021-03-14 01:09:40|589.88|585.88|589.65|585.65|589.91|585.91|589.65|585.65|32
1615684190000|2021-03-14 01:09:50|589.57|585.57|590.01|586.01|590.24|586.24|589.57|585.57|33
1615684200000|2021-03-14 01:10:00|589.92|585.92|590.68|586.68|590.68|586.68|589.79|585.79|36
1615684210000|2021-03-14 01:10:10|590.61|586.61|591.03|587.03|591.41|587.41|590.61|586.61|32
1615684220000|2021-03-14 01:10:20|591.05|587.05|590.38|586.38|591.13|587.13|590.3|586.3|29
1615684230000|2021-03-14 01:10:30|590.36|586.36|590.89|586.89|590.96|586.96|590.15|586.15|30
1615684240000|2021-03-14 01:10:40|590.87|586.87|591.05|587.05|591.05|587.05|590.86|586.86|26
1615684250000|2021-03-14 01:10:50|591.1|587.1|590.89|586.89|591.29|587.29|590.51|586.51|33
1615684260000|2021-03-14 01:11:00|590.83|586.83|590.35|586.35|590.86|586.86|589.62|585.62|39
1615684270000|2021-03-14 01:11:10|590.4|586.4|590.95|586.95|590.95|586.95|590.4|586.4|30
1615684280000|2021-03-14 01:11:20|590.98|586.98|590.83|586.83|591.07|587.07|590.73|586.73|29
1615684290000|2021-03-14 01:11:30|590.95|586.95|590.99|586.99|591.11|587.11|590.74|586.74|34
1615684300000|2021-03-14 01:11:40|591|587|591.56|587.56|591.56|587.56|590.95|586.95|31
1615684310000|2021-03-14 01:11:50|591.59|587.59|591.54|587.54|591.59|587.59|591.36|587.36|29
1615684320000|2021-03-14 01:12:00|591.55|587.55|592.07|588.07|592.16|588.16|591.42|587.42|27
1615684330000|2021-03-14 01:12:10|592.03|588.03|591.47|587.47|592.03|588.03|591.33|587.33|33
1615684340000|2021-03-14 01:12:20|591.46|587.46|591.82|587.82|591.91|587.91|591.45|587.45|25
1615684350000|2021-03-14 01:12:30|591.83|587.83|591.26|587.26|591.96|587.96|591.24|587.24|33
1615684360000|2021-03-14 01:12:40|591.45|587.45|590.92|586.92|591.46|587.46|590.9|586.9|28
1615684370000|2021-03-14 01:12:50|590.91|586.91|591.15|587.15|591.28|587.28|590.8|586.8|29
1615684380000|2021-03-14 01:13:00|591.16|587.16|591.1|587.1|591.19|587.19|591.05|587.05|26
1615684390000|2021-03-14 01:13:10|590.99|586.99|590.57|586.57|590.99|586.99|590.32|586.32|30
1615684400000|2021-03-14 01:13:20|590.5|586.5|590.65|586.65|590.65|586.65|590.37|586.37|32
1615684410000|2021-03-14 01:13:30|590.6|586.6|590.61|586.61|590.91|586.91|590.56|586.56|31
1615684420000|2021-03-14 01:13:40|590.6|586.6|590.29|586.29|590.7|586.7|590.29|586.29|32
1615684430000|2021-03-14 01:13:50|590.28|586.28|590.43|586.43|590.52|586.52|590.21|586.21|25
1615684440000|2021-03-14 01:14:00|590.49|586.49|590.29|586.29|590.61|586.61|590.22|586.22|33
1615684450000|2021-03-14 01:14:10|590.3|586.3|590.1|586.1|590.36|586.36|589.94|585.94|28
1615684460000|2021-03-14 01:14:20|590.16|586.16|590.91|586.91|590.91|586.91|590.11|586.11|29
1615684470000|2021-03-14 01:14:30|590.84|586.84|590.42|586.42|590.9|586.9|590.4|586.4|28
1615684480000|2021-03-14 01:14:40|590.41|586.41|590.51|586.51|590.59|586.59|590.41|586.41|32
1615684490000|2021-03-14 01:14:50|590.52|586.52|590.25|586.25|590.63|586.63|590.19|586.19|26
1615684500000|2021-03-14 01:15:00|590.24|586.24|590.66|586.66|590.66|586.66|590.19|586.19|29
1615684510000|2021-03-14 01:15:10|590.73|586.73|590.74|586.74|590.85|586.85|590.53|586.53|31
1615684520000|2021-03-14 01:15:20|590.76|586.76|591.14|587.14|591.17|587.17|590.76|586.76|28
1615684530000|2021-03-14 01:15:30|591.16|587.16|591.31|587.31|591.45|587.45|591.05|587.05|28
1615684540000|2021-03-14 01:15:40|591.32|587.32|591.44|587.44|591.45|587.45|591.28|587.28|28
1615684550000|2021-03-14 01:15:50|591.23|587.23|591.5|587.5|591.56|587.56|591.23|587.23|27
1615684560000|2021-03-14 01:16:00|591.49|587.49|591.6|587.6|591.6|587.6|591.33|587.33|25
1615684570000|2021-03-14 01:16:10|591.58|587.58|591.59|587.59|591.59|587.59|591.27|587.27|25
1615684580000|2021-03-14 01:16:20|591.58|587.58|591.13|587.13|591.58|587.58|591.12|587.12|28
1615684590000|2021-03-14 01:16:30|591.18|587.18|590.58|586.58|591.19|587.19|590.58|586.58|30
1615684600000|2021-03-14 01:16:40|590.54|586.54|590.59|586.59|590.83|586.83|590.54|586.54|31
1615684610000|2021-03-14 01:16:50|590.55|586.55|590.63|586.63|590.89|586.89|590.4|586.4|29
1615684620000|2021-03-14 01:17:00|590.61|586.61|590.3|586.3|590.64|586.64|590.24|586.24|30
1615684630000|2021-03-14 01:17:10|590.37|586.37|590.35|586.35|590.53|586.53|590.25|586.25|25
1615684640000|2021-03-14 01:17:20|590.37|586.37|590.33|586.33|590.52|586.52|590.33|586.33|27
1615684650000|2021-03-14 01:17:30|590.34|586.34|590.66|586.66|590.83|586.83|590.33|586.33|31
1615684660000|2021-03-14 01:17:40|590.62|586.62|590.79|586.79|591|587|590.62|586.62|29
1615684670000|2021-03-14 01:17:50|590.78|586.78|591.07|587.07|591.23|587.23|590.78|586.78|30
1615684680000|2021-03-14 01:18:00|591.08|587.08|591.03|587.03|591.12|587.12|590.88|586.88|28
1615684690000|2021-03-14 01:18:10|591.04|587.04|590.85|586.85|591.07|587.07|590.67|586.67|31
1615684700000|2021-03-14 01:18:20|590.78|586.78|590.99|586.99|591.04|587.04|590.74|586.74|21
1615684710000|2021-03-14 01:18:30|591|587|591.17|587.17|591.17|587.17|590.93|586.93|17
1615684720000|2021-03-14 01:18:40|591.19|587.19|591.6|587.6|591.65|587.65|591.19|587.19|28
1615684730000|2021-03-14 01:18:50|591.59|587.59|591.54|587.54|591.62|587.62|591.44|587.44|26
1615684740000|2021-03-14 01:19:00|591.58|587.58|590.83|586.83|591.58|587.58|590.76|586.76|27
1615684750000|2021-03-14 01:19:10|590.87|586.87|590.81|586.81|590.87|586.87|590.77|586.77|16
1615684760000|2021-03-14 01:19:20|590.92|586.92|590.68|586.68|591.04|587.04|590.54|586.54|26
1615684770000|2021-03-14 01:19:30|590.73|586.73|590.78|586.78|590.79|586.79|590.58|586.58|30
1615684780000|2021-03-14 01:19:40|590.91|586.91|590.76|586.76|590.97|586.97|590.54|586.54|35
1615684790000|2021-03-14 01:19:50|590.67|586.67|590.23|586.23|590.67|586.67|590.23|586.23|21
1615684800000|2021-03-14 01:20:00|590.24|586.24|590.09|586.09|590.24|586.24|590.05|586.05|26
1615684810000|2021-03-14 01:20:10|590.08|586.08|589.85|585.85|590.11|586.11|589.83|585.83|25
1615684820000|2021-03-14 01:20:20|589.86|585.86|589.62|585.62|589.89|585.89|589.62|585.62|23
1615684830000|2021-03-14 01:20:30|589.6|585.6|589.45|585.45|589.95|585.95|589.33|585.33|24
1615684840000|2021-03-14 01:20:40|589.47|585.47|588.79|584.79|589.62|585.62|588.77|584.77|28
1615684850000|2021-03-14 01:20:50|588.82|584.82|587.97|583.97|588.83|584.83|587.83|583.83|36
1615684860000|2021-03-14 01:21:00|587.93|583.93|586.89|582.89|587.93|583.93|586.79|582.79|31
1615684870000|2021-03-14 01:21:10|586.86|582.86|587.6|583.6|587.99|583.99|586.85|582.85|28
1615684880000|2021-03-14 01:21:20|587.44|583.44|587.21|583.21|587.44|583.44|586.88|582.88|26
1615684890000|2021-03-14 01:21:30|587.15|583.15|587.41|583.41|587.56|583.56|587.07|583.07|22
1615684900000|2021-03-14 01:21:40|587.71|583.71|587.36|583.36|588.14|584.14|587.36|583.36|33
1615684910000|2021-03-14 01:21:50|587.4|583.4|587.79|583.79|587.95|583.95|587.4|583.4|31
1615684920000|2021-03-14 01:22:00|587.81|583.81|588.3|584.3|588.3|584.3|587.78|583.78|32
1615684930000|2021-03-14 01:22:10|588.32|584.32|588.57|584.57|588.58|584.58|588.21|584.21|29
1615684940000|2021-03-14 01:22:20|588.58|584.58|588.96|584.96|589.17|585.17|588.57|584.57|27
1615684950000|2021-03-14 01:22:30|588.93|584.93|589.33|585.33|589.33|585.33|588.86|584.86|25
1615684960000|2021-03-14 01:22:40|589.31|585.31|589.29|585.29|589.32|585.32|588.93|584.93|26
1615684970000|2021-03-14 01:22:50|589.31|585.31|589.32|585.32|589.44|585.44|589.17|585.17|26
1615684980000|2021-03-14 01:23:00|589.33|585.33|589.44|585.44|589.44|585.44|589.28|585.28|20
1615684990000|2021-03-14 01:23:10|589.39|585.39|589.33|585.33|589.44|585.44|589.33|585.33|10
1615685000000|2021-03-14 01:23:20|589.32|585.32|588.88|584.88|589.4|585.4|588.88|584.88|22
1615685010000|2021-03-14 01:23:30|588.83|584.83|588.78|584.78|588.89|584.89|588.58|584.58|31
1615685020000|2021-03-14 01:23:40|588.69|584.69|589.1|585.1|589.1|585.1|588.69|584.69|28
1615685030000|2021-03-14 01:23:50|589.15|585.15|589.07|585.07|589.15|585.15|589.02|585.02|19
1615685040000|2021-03-14 01:24:00|589.06|585.06|588.71|584.71|589.06|585.06|588.7|584.7|31
1615685050000|2021-03-14 01:24:10|588.72|584.72|588.52|584.52|588.98|584.98|588.52|584.52|29
1615685060000|2021-03-14 01:24:20|588.6|584.6|588.51|584.51|588.84|584.84|588.51|584.51|28
1615685070000|2021-03-14 01:24:30|588.44|584.44|588.45|584.45|588.6|584.6|588.36|584.36|29
1615685080000|2021-03-14 01:24:40|588.56|584.56|588.65|584.65|588.74|584.74|588.56|584.56|22
1615685090000|2021-03-14 01:24:50|588.64|584.64|588.64|584.64|588.67|584.67|588.53|584.53|31
1615685100000|2021-03-14 01:25:00|588.65|584.65|589.62|585.62|589.79|585.79|588.63|584.63|35
1615685110000|2021-03-14 01:25:10|589.63|585.63|589.74|585.74|589.81|585.81|589.55|585.55|26
1615685120000|2021-03-14 01:25:20|589.8|585.8|589.71|585.71|589.92|585.92|589.57|585.57|27
1615685130000|2021-03-14 01:25:30|589.69|585.69|589.81|585.81|589.87|585.87|589.62|585.62|26
1615685140000|2021-03-14 01:25:40|589.82|585.82|590.05|586.05|590.05|586.05|589.77|585.77|22
1615685150000|2021-03-14 01:25:50|590.12|586.12|589.83|585.83|590.26|586.26|589.83|585.83|32
1615685160000|2021-03-14 01:26:00|589.88|585.88|590.18|586.18|590.22|586.22|589.75|585.75|27
1615685170000|2021-03-14 01:26:10|590.2|586.2|589.92|585.92|590.2|586.2|589.77|585.77|26
1615685180000|2021-03-14 01:26:20|589.94|585.94|589.94|585.94|590.08|586.08|589.88|585.88|30
1615685190000|2021-03-14 01:26:30|590.03|586.03|590.17|586.17|590.24|586.24|590.03|586.03|23
1615685200000|2021-03-14 01:26:40|590.25|586.25|590.31|586.31|590.64|586.64|590.17|586.17|30
1615685210000|2021-03-14 01:26:50|590.41|586.41|590.45|586.45|590.53|586.53|590.27|586.27|20
1615685220000|2021-03-14 01:27:00|590.48|586.48|590.46|586.46|590.5|586.5|590.44|586.44|14
1615685230000|2021-03-14 01:27:10|590.47|586.47|590.45|586.45|590.49|586.49|590.4|586.4|13
1615685240000|2021-03-14 01:27:20|590.41|586.41|590.31|586.31|590.41|586.41|590.18|586.18|23
1615685250000|2021-03-14 01:27:30|590.3|586.3|590.32|586.32|590.35|586.35|590.26|586.26|18
1615685260000|2021-03-14 01:27:40|590.33|586.33|590.31|586.31|590.33|586.33|590.25|586.25|16
1615685270000|2021-03-14 01:27:50|590.32|586.32|590.32|586.32|590.32|586.32|590.29|586.29|6
1615685280000|2021-03-14 01:28:00|590.31|586.31|589.77|585.77|590.31|586.31|589.71|585.71|27
1615685290000|2021-03-14 01:28:10|589.73|585.73|589.4|585.4|589.73|585.73|589.33|585.33|28
1615685300000|2021-03-14 01:28:20|589.37|585.37|589.38|585.38|589.57|585.57|589.37|585.37|26
1615685310000|2021-03-14 01:28:30|589.32|585.32|589.2|585.2|589.52|585.52|589.2|585.2|29
1615685320000|2021-03-14 01:28:40|589.23|585.23|589.05|585.05|589.23|585.23|588.95|584.95|30
1615685330000|2021-03-14 01:28:50|589.06|585.06|588.81|584.81|589.1|585.1|588.81|584.81|29
1615685340000|2021-03-14 01:29:00|588.85|584.85|589.09|585.09|589.09|585.09|588.85|584.85|28
1615685350000|2021-03-14 01:29:10|589.1|585.1|589.01|585.01|589.31|585.31|589.01|585.01|21
1615685360000|2021-03-14 01:29:20|589|585|589.45|585.45|589.45|585.45|589|585|25
1615685370000|2021-03-14 01:29:30|589.44|585.44|589.36|585.36|589.44|585.44|589.2|585.2|25
1615685380000|2021-03-14 01:29:40|589.34|585.34|589.35|585.35|589.39|585.39|589.2|585.2|22
1615685390000|2021-03-14 01:29:50|589.36|585.36|589.66|585.66|589.66|585.66|589.36|585.36|19
1615685400000|2021-03-14 01:30:00|589.67|585.67|589.28|585.28|589.68|585.68|589.26|585.26|22
1615685410000|2021-03-14 01:30:10|589.35|585.35|589.23|585.23|589.37|585.37|589.23|585.23|27
1615685420000|2021-03-14 01:30:20|589.22|585.22|589.55|585.55|589.6|585.6|589.2|585.2|30
1615685430000|2021-03-14 01:30:30|589.56|585.56|589.87|585.87|589.87|585.87|589.56|585.56|20
1615685440000|2021-03-14 01:30:40|589.89|585.89|589.75|585.75|590.04|586.04|589.66|585.66|28
1615685450000|2021-03-14 01:30:50|589.76|585.76|589.52|585.52|589.93|585.93|589.52|585.52|22
1615685460000|2021-03-14 01:31:00|589.48|585.48|589.65|585.65|589.72|585.72|589.41|585.41|35
1615685470000|2021-03-14 01:31:10|589.73|585.73|589.65|585.65|589.75|585.75|589.63|585.63|19
1615685480000|2021-03-14 01:31:20|589.67|585.67|590.01|586.01|590.06|586.06|589.65|585.65|24
1615685490000|2021-03-14 01:31:30|590.07|586.07|590.22|586.22|590.24|586.24|590.07|586.07|22
1615685500000|2021-03-14 01:31:40|590.24|586.24|590.15|586.15|590.24|586.24|589.86|585.86|24
1615685510000|2021-03-14 01:31:50|590.16|586.16|590.25|586.25|590.26|586.26|590.16|586.16|16
1615685520000|2021-03-14 01:32:00|590.29|586.29|590.71|586.71|590.71|586.71|590.29|586.29|29
1615685530000|2021-03-14 01:32:10|590.73|586.73|590.51|586.51|590.85|586.85|590.51|586.51|24
1615685540000|2021-03-14 01:32:20|590.46|586.46|590.36|586.36|590.62|586.62|590.34|586.34|25
1615685550000|2021-03-14 01:32:30|590.35|586.35|590.61|586.61|590.61|586.61|590.35|586.35|28
1615685560000|2021-03-14 01:32:40|590.6|586.6|590.55|586.55|590.6|586.6|590.39|586.39|28
1615685570000|2021-03-14 01:32:50|590.54|586.54|590.59|586.59|590.62|586.62|590.5|586.5|19
1615685580000|2021-03-14 01:33:00|590.6|586.6|590.99|586.99|590.99|586.99|590.58|586.58|27
1615685590000|2021-03-14 01:33:10|590.98|586.98|590.94|586.94|590.98|586.98|590.87|586.87|16
1615685600000|2021-03-14 01:33:20|590.9|586.9|590.86|586.86|590.96|586.96|590.82|586.82|20
1615685610000|2021-03-14 01:33:30|590.85|586.85|590.93|586.93|590.93|586.93|590.85|586.85|8
1615685620000|2021-03-14 01:33:40|590.97|586.97|591.02|587.02|591.02|587.02|590.94|586.94|8
1615685630000|2021-03-14 01:33:50|590.97|586.97|591.14|587.14|591.16|587.16|590.97|586.97|18
1615685640000|2021-03-14 01:34:00|591.13|587.13|591.13|587.13|591.14|587.14|591.12|587.12|12
1615685650000|2021-03-14 01:34:10|591.14|587.14|590.71|586.71|591.15|587.15|590.68|586.68|27
1615685660000|2021-03-14 01:34:20|590.7|586.7|590.78|586.78|590.85|586.85|590.7|586.7|28
1615685670000|2021-03-14 01:34:30|590.76|586.76|591.02|587.02|591.05|587.05|590.76|586.76|21
1615685680000|2021-03-14 01:34:40|591.08|587.08|591.17|587.17|591.18|587.18|590.97|586.97|22
1615685690000|2021-03-14 01:34:50|591.16|587.16|591.57|587.57|591.57|587.57|591.16|587.16|20
1615685700000|2021-03-14 01:35:00|591.54|587.54|591.58|587.58|591.58|587.58|591.46|587.46|14
1615685710000|2021-03-14 01:35:10|591.55|587.55|591.3|587.3|591.59|587.59|591.3|587.3|22
1615685720000|2021-03-14 01:35:20|591.35|587.35|591.17|587.17|591.47|587.47|591.17|587.17|20
1615685730000|2021-03-14 01:35:30|591.11|587.11|591.36|587.36|591.36|587.36|591.1|587.1|22
1615685740000|2021-03-14 01:35:40|591.35|587.35|591.44|587.44|591.47|587.47|591.32|587.32|25
1615685750000|2021-03-14 01:35:50|591.45|587.45|591.35|587.35|591.5|587.5|591.32|587.32|23
1615685760000|2021-03-14 01:36:00|591.37|587.37|591.5|587.5|591.5|587.5|591.36|587.36|19
1615685770000|2021-03-14 01:36:10|591.49|587.49|591.44|587.44|591.49|587.49|591.35|587.35|16
1615685780000|2021-03-14 01:36:20|591.46|587.46|591.45|587.45|591.49|587.49|591.43|587.43|10
1615685790000|2021-03-14 01:36:30|591.46|587.46|591.43|587.43|591.47|587.47|591.42|587.42|18
1615685800000|2021-03-14 01:36:40|591.42|587.42|591.51|587.51|591.55|587.55|591.42|587.42|15
1615685810000|2021-03-14 01:36:50|591.5|587.5|591.48|587.48|591.56|587.56|591.42|587.42|17
1615685820000|2021-03-14 01:37:00|591.5|587.5|591.78|587.78|591.79|587.79|591.48|587.48|22
1615685830000|2021-03-14 01:37:10|591.77|587.77|591.97|587.97|591.97|587.97|591.77|587.77|18
1615685840000|2021-03-14 01:37:20|592.05|588.05|592.24|588.24|592.38|588.38|591.83|587.83|33
1615685850000|2021-03-14 01:37:30|592.25|588.25|592.41|588.41|592.42|588.42|592|588|26
1615685860000|2021-03-14 01:37:40|592.43|588.43|592.67|588.67|592.67|588.67|592.29|588.29|20
1615685870000|2021-03-14 01:37:50|592.66|588.66|592.38|588.38|592.67|588.67|592|588|34
1615685880000|2021-03-14 01:38:00|592.41|588.41|592.11|588.11|592.41|588.41|592.11|588.11|35
1615685890000|2021-03-14 01:38:10|592.1|588.1|592.1|588.1|592.14|588.14|592.02|588.02|26
1615685900000|2021-03-14 01:38:20|592.13|588.13|592.14|588.14|592.42|588.42|592.13|588.13|17
1615685910000|2021-03-14 01:38:30|592.37|588.37|592.37|588.37|592.47|588.47|592.22|588.22|25
1615685920000|2021-03-14 01:38:40|592.41|588.41|592.47|588.47|592.48|588.48|592.35|588.35|23
1615685930000|2021-03-14 01:38:50|592.49|588.49|592.96|588.96|592.96|588.96|592.44|588.44|26
1615685940000|2021-03-14 01:39:00|592.94|588.94|593.01|589.01|593.01|589.01|592.79|588.79|24
1615685950000|2021-03-14 01:39:10|593|589|593.36|589.36|593.36|589.36|592.99|588.99|21
1615685960000|2021-03-14 01:39:20|593.39|589.39|593.54|589.54|593.55|589.55|593.14|589.14|21
1615685970000|2021-03-14 01:39:30|593.55|589.55|593.56|589.56|593.56|589.56|593.19|589.19|23
1615685980000|2021-03-14 01:39:40|593.61|589.61|593.55|589.55|593.65|589.65|593.54|589.54|18
1615685990000|2021-03-14 01:39:50|593.54|589.54|593.19|589.19|593.54|589.54|593.09|589.09|30
1615686000000|2021-03-14 01:40:00|593.2|589.2|593.07|589.07|593.3|589.3|593.07|589.07|23
1615686010000|2021-03-14 01:40:10|593.05|589.05|593.48|589.48|593.48|589.48|593.05|589.05|25
1615686020000|2021-03-14 01:40:20|593.45|589.45|593.64|589.64|593.67|589.67|593.45|589.45|19
1615686030000|2021-03-14 01:40:30|593.7|589.7|594.75|590.75|595.01|591.01|593.55|589.55|33
1615686040000|2021-03-14 01:40:40|594.73|590.73|594.27|590.27|594.83|590.83|594.18|590.18|27
1615686050000|2021-03-14 01:40:50|594.23|590.23|593.7|589.7|594.23|590.23|593.66|589.66|20
1615686060000|2021-03-14 01:41:00|593.69|589.69|593.8|589.8|593.86|589.86|593.66|589.66|26
1615686070000|2021-03-14 01:41:10|593.83|589.83|593.69|589.69|593.88|589.88|593.66|589.66|33
1615686080000|2021-03-14 01:41:20|593.7|589.7|593.71|589.71|593.76|589.76|593.61|589.61|17
1615686090000|2021-03-14 01:41:30|593.7|589.7|593.74|589.74|593.74|589.74|593.69|589.69|8
1615686100000|2021-03-14 01:41:40|593.75|589.75|593.73|589.73|593.75|589.75|593.67|589.67|19
1615686110000|2021-03-14 01:41:50|593.75|589.75|593.76|589.76|593.81|589.81|593.66|589.66|16
1615686120000|2021-03-14 01:42:00|593.75|589.75|594.32|590.32|594.38|590.38|593.72|589.72|31
1615686130000|2021-03-14 01:42:10|594.34|590.34|594.22|590.22|594.36|590.36|594.08|590.08|29
1615686140000|2021-03-14 01:42:20|594.19|590.19|594.04|590.04|594.3|590.3|594.03|590.03|28
1615686150000|2021-03-14 01:42:30|594|590|593.62|589.62|594|590|593.44|589.44|27
1615686160000|2021-03-14 01:42:40|593.7|589.7|593.6|589.6|593.71|589.71|593.6|589.6|27
1615686170000|2021-03-14 01:42:50|593.55|589.55|593.54|589.54|593.63|589.63|593.23|589.23|31
1615686180000|2021-03-14 01:43:00|593.58|589.58|593.64|589.64|593.65|589.65|593.4|589.4|28
1615686190000|2021-03-14 01:43:10|593.65|589.65|593.72|589.72|593.89|589.89|593.59|589.59|22
1615686200000|2021-03-14 01:43:20|593.7|589.7|593.29|589.29|593.7|589.7|593.28|589.28|23
1615686210000|2021-03-14 01:43:30|593.3|589.3|593.56|589.56|593.58|589.58|593.17|589.17|23
1615686220000|2021-03-14 01:43:40|593.54|589.54|593.34|589.34|593.59|589.59|593.29|589.29|27
1615686230000|2021-03-14 01:43:50|593.35|589.35|593.3|589.3|593.39|589.39|593.15|589.15|23
1615686240000|2021-03-14 01:44:00|593.29|589.29|593.23|589.23|593.3|589.3|593.12|589.12|22
1615686250000|2021-03-14 01:44:10|593.25|589.25|593.08|589.08|593.26|589.26|593.08|589.08|13
1615686260000|2021-03-14 01:44:20|593.09|589.09|593.35|589.35|593.54|589.54|593.09|589.09|22
1615686270000|2021-03-14 01:44:30|593.37|589.37|593.31|589.31|593.37|589.37|593.27|589.27|23
1615686280000|2021-03-14 01:44:40|593.3|589.3|593.14|589.14|593.3|589.3|593.13|589.13|19
1615686290000|2021-03-14 01:44:50|593.12|589.12|593.16|589.16|593.19|589.19|593.12|589.12|13
1615686300000|2021-03-14 01:45:00|593.17|589.17|593.53|589.53|593.54|589.54|593.17|589.17|19
1615686310000|2021-03-14 01:45:10|593.52|589.52|593.71|589.71|593.71|589.71|593.52|589.52|9
1615686320000|2021-03-14 01:45:20|593.7|589.7|593.86|589.86|593.94|589.94|593.7|589.7|18
1615686330000|2021-03-14 01:45:30|593.84|589.84|593.61|589.61|593.88|589.88|593.49|589.49|23
1615686340000|2021-03-14 01:45:40|593.62|589.62|593.68|589.68|593.77|589.77|593.58|589.58|32
1615686350000|2021-03-14 01:45:50|593.69|589.69|593.84|589.84|593.84|589.84|593.69|589.69|18
1615686360000|2021-03-14 01:46:00|593.9|589.9|594.36|590.36|594.39|590.39|593.9|589.9|19
1615686370000|2021-03-14 01:46:10|594.37|590.37|594.16|590.16|594.38|590.38|594.05|590.05|29
1615686380000|2021-03-14 01:46:20|594.15|590.15|594.03|590.03|594.15|590.15|593.78|589.78|28
1615686390000|2021-03-14 01:46:30|594.02|590.02|594.07|590.07|594.17|590.17|594|590|18
1615686400000|2021-03-14 01:46:40|594.08|590.08|594.05|590.05|594.09|590.09|593.95|589.95|19
1615686410000|2021-03-14 01:46:50|594.04|590.04|594.06|590.06|594.08|590.08|594.02|590.02|12
1615686420000|2021-03-14 01:47:00|594.04|590.04|594.09|590.09|594.12|590.12|594|590|23
1615686430000|2021-03-14 01:47:10|594.17|590.17|594.24|590.24|594.26|590.26|594.17|590.17|12
1615686440000|2021-03-14 01:47:20|594.32|590.32|594.52|590.52|594.58|590.58|594.24|590.24|32
1615686450000|2021-03-14 01:47:30|594.53|590.53|594.35|590.35|594.64|590.64|594.22|590.22|31
1615686460000|2021-03-14 01:47:40|594.38|590.38|594.74|590.74|594.74|590.74|594.38|590.38|26
1615686470000|2021-03-14 01:47:50|594.73|590.73|594.8|590.8|594.83|590.83|594.7|590.7|12
1615686480000|2021-03-14 01:48:00|594.79|590.79|594.8|590.8|594.82|590.82|594.73|590.73|19
1615686490000|2021-03-14 01:48:10|594.81|590.81|594.73|590.73|594.81|590.81|594.58|590.58|28
1615686500000|2021-03-14 01:48:20|594.72|590.72|594.47|590.47|594.74|590.74|594.42|590.42|18
1615686510000|2021-03-14 01:48:30|594.55|590.55|594.52|590.52|594.57|590.57|594.47|590.47|25
1615686520000|2021-03-14 01:48:40|594.54|590.54|594.64|590.64|594.66|590.66|594.54|590.54|12
1615686530000|2021-03-14 01:48:50|594.62|590.62|594.56|590.56|594.62|590.62|594.5|590.5|15
1615686540000|2021-03-14 01:49:00|594.52|590.52|594.31|590.31|594.52|590.52|594.19|590.19|25
1615686550000|2021-03-14 01:49:10|594.32|590.32|594.41|590.41|594.45|590.45|594.32|590.32|22
1615686560000|2021-03-14 01:49:20|594.38|590.38|594.35|590.35|594.45|590.45|594.35|590.35|16
1615686570000|2021-03-14 01:49:30|594.36|590.36|594.33|590.33|594.51|590.51|594.31|590.31|28
1615686580000|2021-03-14 01:49:40|594.34|590.34|594.43|590.43|594.46|590.46|594.33|590.33|17
1615686590000|2021-03-14 01:49:50|594.39|590.39|594.35|590.35|594.39|590.39|594.24|590.24|19
1615686600000|2021-03-14 01:50:00|594.25|590.25|594.44|590.44|594.44|590.44|594.15|590.15|23
1615686610000|2021-03-14 01:50:10|594.43|590.43|594.46|590.46|594.52|590.52|594.38|590.38|16
1615686620000|2021-03-14 01:50:20|594.39|590.39|594.38|590.38|594.49|590.49|594.35|590.35|26
1615686630000|2021-03-14 01:50:30|594.4|590.4|594.38|590.38|594.51|590.51|594.31|590.31|23
1615686640000|2021-03-14 01:50:40|594.4|590.4|594.38|590.38|594.41|590.41|594.34|590.34|19
1615686650000|2021-03-14 01:50:50|594.39|590.39|594.34|590.34|594.49|590.49|594.33|590.33|19
1615686660000|2021-03-14 01:51:00|594.36|590.36|594.29|590.29|594.44|590.44|594.29|590.29|25
1615686670000|2021-03-14 01:51:10|594.28|590.28|594.36|590.36|594.38|590.38|594.24|590.24|23
1615686680000|2021-03-14 01:51:20|594.37|590.37|594.53|590.53|594.57|590.57|594.37|590.37|17
1615686690000|2021-03-14 01:51:30|594.55|590.55|594.44|590.44|594.56|590.56|594.38|590.38|31
1615686700000|2021-03-14 01:51:40|594.43|590.43|594.35|590.35|594.48|590.48|594.33|590.33|18
1615686710000|2021-03-14 01:51:50|594.36|590.36|594.53|590.53|594.53|590.53|594.35|590.35|17
1615686720000|2021-03-14 01:52:00|594.52|590.52|594.68|590.68|594.7|590.7|594.5|590.5|25
1615686730000|2021-03-14 01:52:10|594.63|590.63|594.64|590.64|594.66|590.66|594.63|590.63|12
1615686740000|2021-03-14 01:52:20|594.62|590.62|594.72|590.72|594.72|590.72|594.62|590.62|18
1615686750000|2021-03-14 01:52:30|594.71|590.71|594.92|590.92|594.95|590.95|594.71|590.71|12
1615686760000|2021-03-14 01:52:40|594.93|590.93|595.04|591.04|595.14|591.14|594.92|590.92|24
1615686770000|2021-03-14 01:52:50|595.01|591.01|595.07|591.07|595.1|591.1|595.01|591.01|10
1615686780000|2021-03-14 01:53:00|595.08|591.08|595.18|591.18|595.49|591.49|595.08|591.08|20
1615686790000|2021-03-14 01:53:10|595.19|591.19|595.15|591.15|595.19|591.19|594.98|590.98|22
1615686800000|2021-03-14 01:53:20|595.21|591.21|595.45|591.45|595.47|591.47|595.21|591.21|16
1615686810000|2021-03-14 01:53:30|595.44|591.44|595.52|591.52|595.52|591.52|595.38|591.38|15
1615686820000|2021-03-14 01:53:40|595.56|591.56|596.28|592.28|596.28|592.28|595.51|591.51|27
1615686830000|2021-03-14 01:53:50|596.29|592.29|596.06|592.06|596.3|592.3|595.96|591.96|29
1615686840000|2021-03-14 01:54:00|596.07|592.07|596.21|592.21|596.29|592.29|596.07|592.07|21
1615686850000|2021-03-14 01:54:10|596.2|592.2|595.98|591.98|596.2|592.2|595.91|591.91|22
1615686860000|2021-03-14 01:54:20|595.81|591.81|595.59|591.59|595.96|591.96|595.59|591.59|31
1615686870000|2021-03-14 01:54:30|595.61|591.61|595.88|591.88|595.92|591.92|595.6|591.6|22
1615686880000|2021-03-14 01:54:40|595.92|591.92|595.91|591.91|595.95|591.95|595.79|591.79|24
1615686890000|2021-03-14 01:54:50|595.92|591.92|595.89|591.89|595.93|591.93|595.82|591.82|20
1615686900000|2021-03-14 01:55:00|595.88|591.88|595.98|591.98|596.12|592.12|595.86|591.86|21
1615686910000|2021-03-14 01:55:10|595.97|591.97|595.92|591.92|595.99|591.99|595.91|591.91|13
1615686920000|2021-03-14 01:55:20|595.91|591.91|595.67|591.67|595.91|591.91|595.63|591.63|28
1615686930000|2021-03-14 01:55:30|595.61|591.61|595.66|591.66|595.7|591.7|595.61|591.61|21
1615686940000|2021-03-14 01:55:40|595.69|591.69|595.85|591.85|595.85|591.85|595.69|591.69|10
1615686950000|2021-03-14 01:55:50|595.78|591.78|595.73|591.73|595.78|591.78|595.72|591.72|6
1615686960000|2021-03-14 01:56:00|595.72|591.72|595.48|591.48|595.72|591.72|595.41|591.41|20
1615686970000|2021-03-14 01:56:10|595.49|591.49|595.19|591.19|595.49|591.49|595.04|591.04|24
1615686980000|2021-03-14 01:56:20|595.2|591.2|595.2|591.2|595.29|591.29|595.03|591.03|24
1615686990000|2021-03-14 01:56:30|595.22|591.22|595.4|591.4|595.4|591.4|595.2|591.2|19
1615687000000|2021-03-14 01:56:40|595.38|591.38|595.32|591.32|595.45|591.45|595.26|591.26|23
1615687010000|2021-03-14 01:56:50|595.31|591.31|595.41|591.41|595.41|591.41|595.3|591.3|20
1615687020000|2021-03-14 01:57:00|595.4|591.4|595.51|591.51|595.61|591.61|595.4|591.4|22
1615687030000|2021-03-14 01:57:10|595.52|591.52|595.52|591.52|595.58|591.58|595.52|591.52|22
1615687040000|2021-03-14 01:57:20|595.51|591.51|595.52|591.52|595.54|591.54|595.48|591.48|15
1615687050000|2021-03-14 01:57:30|595.34|591.34|595.11|591.11|595.44|591.44|595.11|591.11|13
1615687060000|2021-03-14 01:57:40|595.1|591.1|594.95|590.95|595.1|591.1|594.86|590.86|27
1615687070000|2021-03-14 01:57:50|594.96|590.96|595|591|595|591|594.9|590.9|25
1615687080000|2021-03-14 01:58:00|594.99|590.99|594.51|590.51|595.04|591.04|594.51|590.51|32
1615687090000|2021-03-14 01:58:10|594.5|590.5|594.34|590.34|594.53|590.53|594.13|590.13|29
1615687100000|2021-03-14 01:58:20|594.33|590.33|594.13|590.13|594.4|590.4|594.05|590.05|23
1615687110000|2021-03-14 01:58:30|594.14|590.14|594.67|590.67|594.67|590.67|594.07|590.07|31
1615687120000|2021-03-14 01:58:40|594.7|590.7|594.67|590.67|594.87|590.87|594.46|590.46|32
1615687130000|2021-03-14 01:58:50|594.68|590.68|594.46|590.46|594.68|590.68|594.34|590.34|30
1615687140000|2021-03-14 01:59:00|594.49|590.49|594.39|590.39|594.5|590.5|594.26|590.26|25
1615687150000|2021-03-14 01:59:10|594.41|590.41|594.15|590.15|594.41|590.41|594.15|590.15|31
1615687160000|2021-03-14 01:59:20|594.16|590.16|594.29|590.29|594.35|590.35|594.16|590.16|27
1615687170000|2021-03-14 01:59:30|594.3|590.3|594.34|590.34|594.4|590.4|594.24|590.24|23
1615687180000|2021-03-14 01:59:40|594.35|590.35|594.31|590.31|594.39|590.39|594.31|590.31|24
1615687190000|2021-03-14 01:59:50|594.34|590.34|594.35|590.35|594.38|590.38|594.29|590.29|28
1615687200000|2021-03-14 02:00:00|594.36|590.36|593.99|589.99|594.39|590.39|593.91|589.91|28
1615687210000|2021-03-14 02:00:10|593.95|589.95|594.24|590.24|594.24|590.24|593.85|589.85|27
1615687220000|2021-03-14 02:00:20|594.25|590.25|594.14|590.14|594.28|590.28|594.03|590.03|27
1615687230000|2021-03-14 02:00:30|594.2|590.2|593.8|589.8|594.2|590.2|593.63|589.63|30
1615687240000|2021-03-14 02:00:40|593.82|589.82|594.17|590.17|594.19|590.19|593.78|589.78|27
1615687250000|2021-03-14 02:00:50|594.2|590.2|594.56|590.56|594.56|590.56|593.98|589.98|36
1615687260000|2021-03-14 02:01:00|594.54|590.54|594.3|590.3|594.54|590.54|594.02|590.02|32
1615687270000|2021-03-14 02:01:10|594.31|590.31|594.47|590.47|594.48|590.48|594.31|590.31|27
1615687280000|2021-03-14 02:01:20|594.65|590.65|595.23|591.23|595.23|591.23|594.6|590.6|18
1615687290000|2021-03-14 02:01:30|595.24|591.24|595.42|591.42|595.42|591.42|595.14|591.14|22
1615687300000|2021-03-14 02:01:40|595.41|591.41|595.22|591.22|595.54|591.54|595.21|591.21|31
1615687310000|2021-03-14 02:01:50|595.2|591.2|595.81|591.81|595.81|591.81|595.15|591.15|28
1615687320000|2021-03-14 02:02:00|595.84|591.84|595.54|591.54|595.91|591.91|595.53|591.53|21
1615687330000|2021-03-14 02:02:10|595.55|591.55|595.73|591.73|595.81|591.81|595.53|591.53|23
1615687340000|2021-03-14 02:02:20|595.74|591.74|595.73|591.73|595.74|591.74|595.71|591.71|21
1615687350000|2021-03-14 02:02:30|595.72|591.72|595.48|591.48|595.72|591.72|595.17|591.17|28
1615687360000|2021-03-14 02:02:40|595.42|591.42|595.6|591.6|595.6|591.6|595.4|591.4|14
1615687370000|2021-03-14 02:02:50|595.73|591.73|596|592|596.03|592.03|595.69|591.69|31
1615687380000|2021-03-14 02:03:00|595.99|591.99|595.7|591.7|596|592|595.7|591.7|17
1615687390000|2021-03-14 02:03:10|595.67|591.67|595.42|591.42|595.67|591.67|595.42|591.42|14
1615687400000|2021-03-14 02:03:20|595.51|591.51|595.53|591.53|595.69|591.69|595.44|591.44|32
1615687410000|2021-03-14 02:03:30|595.56|591.56|595.55|591.55|595.77|591.77|595.53|591.53|33
1615687420000|2021-03-14 02:03:40|595.56|591.56|595.52|591.52|595.59|591.59|595.52|591.52|19
1615687430000|2021-03-14 02:03:50|595.53|591.53|595.52|591.52|595.6|591.6|595.5|591.5|20
1615687440000|2021-03-14 02:04:00|595.51|591.51|594.88|590.88|595.53|591.53|594.87|590.87|25
1615687450000|2021-03-14 02:04:10|594.83|590.83|594.88|590.88|594.93|590.93|594.73|590.73|28
1615687460000|2021-03-14 02:04:20|594.87|590.87|595.21|591.21|595.21|591.21|594.87|590.87|22
1615687470000|2021-03-14 02:04:30|595.22|591.22|595.17|591.17|595.22|591.22|595.16|591.16|25
1615687480000|2021-03-14 02:04:40|595.19|591.19|595|591|595.21|591.21|594.92|590.92|25
1615687490000|2021-03-14 02:04:50|594.95|590.95|594.78|590.78|594.96|590.96|594.72|590.72|24
1615687500000|2021-03-14 02:05:00|594.77|590.77|594.45|590.45|594.78|590.78|594.18|590.18|30
1615687510000|2021-03-14 02:05:10|594.49|590.49|594.34|590.34|594.49|590.49|594.22|590.22|28
1615687520000|2021-03-14 02:05:20|594.36|590.36|594.32|590.32|594.46|590.46|594.31|590.31|28
1615687530000|2021-03-14 02:05:30|594.35|590.35|594.35|590.35|594.42|590.42|594.3|590.3|32
1615687540000|2021-03-14 02:05:40|594.32|590.32|594.66|590.66|594.67|590.67|594.31|590.31|32
1615687550000|2021-03-14 02:05:50|594.67|590.67|594.59|590.59|594.68|590.68|594.54|590.54|26
1615687560000|2021-03-14 02:06:00|594.6|590.6|594.53|590.53|594.62|590.62|594.47|590.47|22
1615687570000|2021-03-14 02:06:10|594.62|590.62|594.61|590.61|594.67|590.67|594.61|590.61|19
1615687580000|2021-03-14 02:06:20|594.63|590.63|594.81|590.81|594.82|590.82|594.61|590.61|25
1615687590000|2021-03-14 02:06:30|594.82|590.82|595.09|591.09|595.09|591.09|594.76|590.76|27
1615687600000|2021-03-14 02:06:40|595.08|591.08|595.35|591.35|595.45|591.45|595.03|591.03|28
1615687610000|2021-03-14 02:06:50|595.34|591.34|595.3|591.3|595.37|591.37|595.26|591.26|19
1615687620000|2021-03-14 02:07:00|595.31|591.31|595.37|591.37|595.39|591.39|595.27|591.27|14
1615687630000|2021-03-14 02:07:10|595.36|591.36|594.82|590.82|595.39|591.39|594.75|590.75|25
1615687640000|2021-03-14 02:07:20|594.8|590.8|594.78|590.78|594.86|590.86|594.73|590.73|21
1615687650000|2021-03-14 02:07:30|594.79|590.79|594.78|590.78|594.85|590.85|594.65|590.65|25
1615687660000|2021-03-14 02:07:40|594.75|590.75|594.75|590.75|594.77|590.77|594.74|590.74|14
1615687670000|2021-03-14 02:07:50|594.64|590.64|594.57|590.57|594.72|590.72|594.51|590.51|21
1615687680000|2021-03-14 02:08:00|594.58|590.58|594.18|590.18|594.58|590.58|594.12|590.12|23
1615687690000|2021-03-14 02:08:10|594.19|590.19|594|590|594.19|590.19|593.85|589.85|29
1615687700000|2021-03-14 02:08:20|594.01|590.01|594.57|590.57|594.57|590.57|594.01|590.01|30
1615687710000|2021-03-14 02:08:30|594.44|590.44|594.34|590.34|594.5|590.5|594.14|590.14|25
1615687720000|2021-03-14 02:08:40|594.35|590.35|593.91|589.91|594.35|590.35|593.82|589.82|20
1615687730000|2021-03-14 02:08:50|593.92|589.92|593.98|589.98|594.14|590.14|593.91|589.91|33
1615687740000|2021-03-14 02:09:00|593.99|589.99|593.88|589.88|593.99|589.99|593.87|589.87|32
1615687750000|2021-03-14 02:09:10|593.89|589.89|593.91|589.91|594.13|590.13|593.82|589.82|28
1615687760000|2021-03-14 02:09:20|593.92|589.92|594.14|590.14|594.26|590.26|593.92|589.92|28
1615687770000|2021-03-14 02:09:30|594.13|590.13|594.26|590.26|594.31|590.31|594.08|590.08|24
1615687780000|2021-03-14 02:09:40|594.2|590.2|594.37|590.37|594.42|590.42|594.15|590.15|21
1615687790000|2021-03-14 02:09:50|594.48|590.48|594.63|590.63|594.7|590.7|594.48|590.48|23
1615687800000|2021-03-14 02:10:00|594.54|590.54|594.27|590.27|594.54|590.54|594.25|590.25|21
1615687810000|2021-03-14 02:10:10|594.26|590.26|594.28|590.28|594.38|590.38|594.02|590.02|28
1615687820000|2021-03-14 02:10:20|594.27|590.27|594.29|590.29|594.41|590.41|594.2|590.2|26
1615687830000|2021-03-14 02:10:30|594.3|590.3|594.18|590.18|594.3|590.3|594.12|590.12|20
1615687840000|2021-03-14 02:10:40|594.17|590.17|594.2|590.2|594.25|590.25|594.17|590.17|18
1615687850000|2021-03-14 02:10:50|594.19|590.19|593.9|589.9|594.2|590.2|593.9|589.9|22
1615687860000|2021-03-14 02:11:00|593.89|589.89|593.78|589.78|594.11|590.11|593.68|589.68|33
1615687870000|2021-03-14 02:11:10|593.8|589.8|594.28|590.28|594.34|590.34|593.76|589.76|27
1615687880000|2021-03-14 02:11:20|594.27|590.27|594.28|590.28|594.31|590.31|594.26|590.26|14
1615687890000|2021-03-14 02:11:30|594.27|590.27|594.12|590.12|594.33|590.33|594.12|590.12|20
1615687900000|2021-03-14 02:11:40|594.11|590.11|594.24|590.24|594.31|590.31|594.08|590.08|25
1615687910000|2021-03-14 02:11:50|594.22|590.22|594.28|590.28|594.31|590.31|594.15|590.15|25
1615687920000|2021-03-14 02:12:00|594.27|590.27|594.42|590.42|594.75|590.75|594.27|590.27|29
1615687930000|2021-03-14 02:12:10|594.43|590.43|594.51|590.51|594.51|590.51|594.26|590.26|27
1615687940000|2021-03-14 02:12:20|594.52|590.52|594.68|590.68|594.75|590.75|594.52|590.52|22
1615687950000|2021-03-14 02:12:30|594.58|590.58|594.72|590.72|594.74|590.74|594.54|590.54|29
1615687960000|2021-03-14 02:12:40|594.71|590.71|594.78|590.78|594.79|590.79|594.61|590.61|28
1615687970000|2021-03-14 02:12:50|594.74|590.74|594.48|590.48|594.76|590.76|594.41|590.41|24
1615687980000|2021-03-14 02:13:00|594.49|590.49|594.64|590.64|594.68|590.68|594.49|590.49|23
1615687990000|2021-03-14 02:13:10|594.65|590.65|594.66|590.66|594.7|590.7|594.6|590.6|25
1615688000000|2021-03-14 02:13:20|594.67|590.67|594.47|590.47|594.69|590.69|594.47|590.47|20
1615688010000|2021-03-14 02:13:30|594.48|590.48|594.74|590.74|594.74|590.74|594.45|590.45|22
1615688020000|2021-03-14 02:13:40|594.76|590.76|594.78|590.78|594.82|590.82|594.66|590.66|24
1615688030000|2021-03-14 02:13:50|594.77|590.77|594.67|590.67|594.8|590.8|594.67|590.67|24
1615688040000|2021-03-14 02:14:00|594.66|590.66|594.44|590.44|594.66|590.66|594.38|590.38|25
1615688050000|2021-03-14 02:14:10|594.4|590.4|594.31|590.31|594.48|590.48|594.31|590.31|22
1615688060000|2021-03-14 02:14:20|594.32|590.32|594.66|590.66|594.66|590.66|594.24|590.24|18
1615688070000|2021-03-14 02:14:30|594.68|590.68|594.68|590.68|594.83|590.83|594.61|590.61|19
1615688080000|2021-03-14 02:14:40|594.67|590.67|594.82|590.82|594.82|590.82|594.56|590.56|21
1615688090000|2021-03-14 02:14:50|594.79|590.79|594.75|590.75|594.79|590.79|594.75|590.75|14
1615688100000|2021-03-14 02:15:00|594.71|590.71|594.62|590.62|594.71|590.71|594.42|590.42|22
1615688110000|2021-03-14 02:15:10|594.63|590.63|594.91|590.91|594.91|590.91|594.63|590.63|14
1615688120000|2021-03-14 02:15:20|594.92|590.92|594.89|590.89|594.92|590.92|594.85|590.85|12
1615688130000|2021-03-14 02:15:30|594.9|590.9|595.05|591.05|595.05|591.05|594.89|590.89|12
1615688140000|2021-03-14 02:15:40|595.06|591.06|595.47|591.47|595.47|591.47|595.03|591.03|17
1615688150000|2021-03-14 02:15:50|595.48|591.48|595.46|591.46|595.48|591.48|595.46|591.46|11
1615688160000|2021-03-14 02:16:00|595.48|591.48|595.47|591.47|595.62|591.62|595.46|591.46|18
1615688170000|2021-03-14 02:16:10|595.46|591.46|595.48|591.48|595.55|591.55|595.4|591.4|17
1615688180000|2021-03-14 02:16:20|595.49|591.49|595.99|591.99|595.99|591.99|595.49|591.49|18
1615688190000|2021-03-14 02:16:30|595.98|591.98|596.04|592.04|596.13|592.13|595.9|591.9|25
1615688200000|2021-03-14 02:16:40|595.95|591.95|596.15|592.15|596.2|592.2|595.76|591.76|25
1615688210000|2021-03-14 02:16:50|596.18|592.18|596.4|592.4|596.4|592.4|596.11|592.11|20
1615688220000|2021-03-14 02:17:00|596.38|592.38|596.23|592.23|596.39|592.39|596.03|592.03|27
1615688230000|2021-03-14 02:17:10|596.24|592.24|596.23|592.23|596.24|592.24|595.99|591.99|24
1615688240000|2021-03-14 02:17:20|596.32|592.32|596.7|592.7|596.72|592.72|596.31|592.31|20
1615688250000|2021-03-14 02:17:30|596.72|592.72|596.74|592.74|596.75|592.75|596.69|592.69|15
1615688260000|2021-03-14 02:17:40|596.73|592.73|596.68|592.68|596.74|592.74|596.68|592.68|14
1615688270000|2021-03-14 02:17:50|596.67|592.67|596.73|592.73|596.84|592.84|596.67|592.67|18
1615688280000|2021-03-14 02:18:00|596.72|592.72|596.72|592.72|596.86|592.86|596.64|592.64|23
1615688290000|2021-03-14 02:18:10|596.71|592.71|596.73|592.73|596.82|592.82|596.67|592.67|18
1615688300000|2021-03-14 02:18:20|596.71|592.71|596.68|592.68|596.77|592.77|596.57|592.57|28
1615688310000|2021-03-14 02:18:30|596.7|592.7|596.57|592.57|596.71|592.71|596.57|592.57|13
1615688320000|2021-03-14 02:18:40|596.56|592.56|596.26|592.26|596.58|592.58|596.19|592.19|23
1615688330000|2021-03-14 02:18:50|596.23|592.23|596.34|592.34|596.37|592.37|596.23|592.23|14
1615688340000|2021-03-14 02:19:00|596.35|592.35|596.61|592.61|596.73|592.73|596.35|592.35|26
1615688350000|2021-03-14 02:19:10|596.62|592.62|597.33|593.33|597.38|593.38|596.62|592.62|32
1615688360000|2021-03-14 02:19:20|597.37|593.37|598.21|594.21|598.21|594.21|597.37|593.37|28
1615688370000|2021-03-14 02:19:30|598.2|594.2|598.22|594.22|598.3|594.3|597.64|593.64|31
1615688380000|2021-03-14 02:19:40|598.21|594.21|598.41|594.41|598.45|594.45|597.88|593.88|31
1615688390000|2021-03-14 02:19:50|598.42|594.42|598.54|594.54|598.59|594.59|598.42|594.42|25
1615688400000|2021-03-14 02:20:00|598.55|594.55|597.8|593.8|598.55|594.55|597.8|593.8|30
1615688410000|2021-03-14 02:20:10|597.79|593.79|598.08|594.08|598.08|594.08|597.55|593.55|23
1615688420000|2021-03-14 02:20:20|598.14|594.14|598.31|594.31|598.35|594.35|598.11|594.11|28
1615688430000|2021-03-14 02:20:30|598.33|594.33|598.05|594.05|598.43|594.43|598.05|594.05|24
1615688440000|2021-03-14 02:20:40|598.06|594.06|598.3|594.3|598.3|594.3|598.02|594.02|29
1615688450000|2021-03-14 02:20:50|598.29|594.29|598.18|594.18|598.44|594.44|598.16|594.16|22
1615688460000|2021-03-14 02:21:00|598.17|594.17|597.78|593.78|598.19|594.19|597.71|593.71|29
1615688470000|2021-03-14 02:21:10|597.73|593.73|597.79|593.79|597.91|593.91|597.57|593.57|24
1615688480000|2021-03-14 02:21:20|597.76|593.76|597.44|593.44|597.77|593.77|597.32|593.32|30
1615688490000|2021-03-14 02:21:30|597.47|593.47|597.4|593.4|597.63|593.63|597.36|593.36|29
1615688500000|2021-03-14 02:21:40|597.43|593.43|597.35|593.35|597.46|593.46|597.35|593.35|23
1615688510000|2021-03-14 02:21:50|597.38|593.38|597.28|593.28|597.41|593.41|597.17|593.17|28
1615688520000|2021-03-14 02:22:00|597.3|593.3|596.75|592.75|597.3|593.3|596.57|592.57|34
1615688530000|2021-03-14 02:22:10|596.76|592.76|596.94|592.94|597.02|593.02|596.75|592.75|24
1615688540000|2021-03-14 02:22:20|596.95|592.95|597.27|593.27|597.28|593.28|596.95|592.95|17
1615688550000|2021-03-14 02:22:30|597.32|593.32|597.46|593.46|597.59|593.59|597.29|593.29|25
1615688560000|2021-03-14 02:22:40|597.36|593.36|597.04|593.04|597.36|593.36|596.95|592.95|25
1615688570000|2021-03-14 02:22:50|597.05|593.05|596.98|592.98|597.14|593.14|596.89|592.89|24
1615688580000|2021-03-14 02:23:00|596.96|592.96|596.62|592.62|597.35|593.35|596.62|592.62|32
1615688590000|2021-03-14 02:23:10|596.66|592.66|596.64|592.64|597|593|596.64|592.64|22
1615688600000|2021-03-14 02:23:20|596.65|592.65|596.69|592.69|596.89|592.89|596.56|592.56|27
1615688610000|2021-03-14 02:23:30|596.71|592.71|596.63|592.63|596.79|592.79|596.58|592.58|20
1615688620000|2021-03-14 02:23:40|596.64|592.64|596.76|592.76|596.83|592.83|596.63|592.63|22
1615688630000|2021-03-14 02:23:50|596.85|592.85|596.67|592.67|596.95|592.95|596.67|592.67|25
1615688640000|2021-03-14 02:24:00|596.63|592.63|596.48|592.48|596.63|592.63|596.24|592.24|29
1615688650000|2021-03-14 02:24:10|596.47|592.47|596.55|592.55|596.61|592.61|596.28|592.28|29
1615688660000|2021-03-14 02:24:20|596.52|592.52|596.38|592.38|596.52|592.52|596.27|592.27|31
1615688670000|2021-03-14 02:24:30|596.43|592.43|596.28|592.28|596.43|592.43|596.26|592.26|21
1615688680000|2021-03-14 02:24:40|596.29|592.29|596.37|592.37|596.41|592.41|596.29|592.29|32
1615688690000|2021-03-14 02:24:50|596.38|592.38|596.31|592.31|596.42|592.42|596.26|592.26|27
1615688700000|2021-03-14 02:25:00|596.26|592.26|596.5|592.5|596.55|592.55|596.26|592.26|31
1615688710000|2021-03-14 02:25:10|596.45|592.45|596.35|592.35|596.49|592.49|596.3|592.3|28
1615688720000|2021-03-14 02:25:20|596.29|592.29|596.05|592.05|596.29|592.29|595.9|591.9|31
1615688730000|2021-03-14 02:25:30|596.02|592.02|596|592|596.17|592.17|595.95|591.95|32
1615688740000|2021-03-14 02:25:40|595.99|591.99|596.03|592.03|596.08|592.08|595.98|591.98|21
1615688750000|2021-03-14 02:25:50|596.05|592.05|595.87|591.87|596.13|592.13|595.86|591.86|26
1615688760000|2021-03-14 02:26:00|595.88|591.88|595.94|591.94|595.96|591.96|595.64|591.64|26
1615688770000|2021-03-14 02:26:10|595.91|591.91|595.71|591.71|595.91|591.91|595.71|591.71|24
1615688780000|2021-03-14 02:26:20|595.73|591.73|595.83|591.83|595.87|591.87|595.7|591.7|24
1615688790000|2021-03-14 02:26:30|595.84|591.84|595.75|591.75|595.84|591.84|595.74|591.74|30
1615688800000|2021-03-14 02:26:40|595.76|591.76|595.77|591.77|595.83|591.83|595.74|591.74|20
1615688810000|2021-03-14 02:26:50|595.75|591.75|595.75|591.75|595.79|591.79|595.73|591.73|21
1615688820000|2021-03-14 02:27:00|595.76|591.76|595.51|591.51|595.76|591.76|595.43|591.43|27
1615688830000|2021-03-14 02:27:10|595.5|591.5|595.98|591.98|595.98|591.98|595.49|591.49|32
1615688840000|2021-03-14 02:27:20|595.96|591.96|595.98|591.98|596.03|592.03|595.9|591.9|30
1615688850000|2021-03-14 02:27:30|595.95|591.95|595.75|591.75|595.95|591.95|595.67|591.67|23
1615688860000|2021-03-14 02:27:40|595.71|591.71|595.88|591.88|596.04|592.04|595.71|591.71|26
1615688870000|2021-03-14 02:27:50|595.86|591.86|595.78|591.78|595.93|591.93|595.67|591.67|24
1615688880000|2021-03-14 02:28:00|595.79|591.79|595.7|591.7|595.79|591.79|595.7|591.7|32
1615688890000|2021-03-14 02:28:10|595.65|591.65|595.7|591.7|595.73|591.73|595.65|591.65|20
1615688900000|2021-03-14 02:28:20|595.71|591.71|595.79|591.79|595.83|591.83|595.7|591.7|14
1615688910000|2021-03-14 02:28:30|595.78|591.78|595.65|591.65|595.79|591.79|595.62|591.62|26
1615688920000|2021-03-14 02:28:40|595.66|591.66|595.67|591.67|595.79|591.79|595.66|591.66|22
1615688930000|2021-03-14 02:28:50|595.71|591.71|595.6|591.6|595.78|591.78|595.6|591.6|25
1615688940000|2021-03-14 02:29:00|595.61|591.61|595.19|591.19|595.62|591.62|595.19|591.19|31
1615688950000|2021-03-14 02:29:10|595.18|591.18|595.1|591.1|595.18|591.18|595.04|591.04|17
1615688960000|2021-03-14 02:29:20|595.11|591.11|595.37|591.37|595.42|591.42|595.11|591.11|25
1615688970000|2021-03-14 02:29:30|595.36|591.36|595.42|591.42|595.46|591.46|595.2|591.2|20
1615688980000|2021-03-14 02:29:40|595.32|591.32|595.51|591.51|595.56|591.56|595.22|591.22|24
1615688990000|2021-03-14 02:29:50|595.54|591.54|595.45|591.45|595.54|591.54|595.41|591.41|21
1615689000000|2021-03-14 02:30:00|595.44|591.44|595.35|591.35|595.53|591.53|595.28|591.28|22
1615689010000|2021-03-14 02:30:10|595.34|591.34|595.98|591.98|595.99|591.99|595.34|591.34|27
1615689020000|2021-03-14 02:30:20|596.09|592.09|595.87|591.87|596.09|592.09|595.72|591.72|29
1615689030000|2021-03-14 02:30:30|595.86|591.86|595.91|591.91|595.95|591.95|595.67|591.67|24
1615689040000|2021-03-14 02:30:40|595.9|591.9|595.86|591.86|595.92|591.92|595.86|591.86|17
1615689050000|2021-03-14 02:30:50|595.87|591.87|595.92|591.92|595.92|591.92|595.84|591.84|17
1615689060000|2021-03-14 02:31:00|595.91|591.91|595.94|591.94|595.99|591.99|595.9|591.9|11
1615689070000|2021-03-14 02:31:10|595.95|591.95|595.99|591.99|595.99|591.99|595.93|591.93|18
1615689080000|2021-03-14 02:31:20|596.09|592.09|596.24|592.24|596.28|592.28|596.07|592.07|24
1615689090000|2021-03-14 02:31:30|596.23|592.23|596.29|592.29|596.32|592.32|596.21|592.21|13
1615689100000|2021-03-14 02:31:40|596.25|592.25|596.55|592.55|596.56|592.56|596.25|592.25|18
1615689110000|2021-03-14 02:31:50|596.56|592.56|596.53|592.53|596.84|592.84|596.53|592.53|12
1615689120000|2021-03-14 02:32:00|596.66|592.66|596.59|592.59|596.75|592.75|596.58|592.58|23
1615689130000|2021-03-14 02:32:10|596.6|592.6|596.77|592.77|596.86|592.86|596.6|592.6|21
1615689140000|2021-03-14 02:32:20|596.75|592.75|596.67|592.67|596.85|592.85|596.61|592.61|20
1615689150000|2021-03-14 02:32:30|596.68|592.68|596.78|592.78|596.85|592.85|596.66|592.66|21
1615689160000|2021-03-14 02:32:40|596.77|592.77|596.74|592.74|596.78|592.78|596.74|592.74|13
1615689170000|2021-03-14 02:32:50|596.73|592.73|596.73|592.73|596.83|592.83|596.66|592.66|23
1615689180000|2021-03-14 02:33:00|596.69|592.69|596.49|592.49|596.73|592.73|596.46|592.46|28
1615689190000|2021-03-14 02:33:10|596.47|592.47|596.19|592.19|596.48|592.48|596.09|592.09|29
1615689200000|2021-03-14 02:33:20|596.2|592.2|596.12|592.12|596.21|592.21|596.07|592.07|18
1615689210000|2021-03-14 02:33:30|596.16|592.16|596.28|592.28|596.36|592.36|596.16|592.16|20
1615689220000|2021-03-14 02:33:40|596.29|592.29|596.23|592.23|596.29|592.29|596.18|592.18|25
1615689230000|2021-03-14 02:33:50|596.22|592.22|596.24|592.24|596.25|592.25|595.98|591.98|26
1615689240000|2021-03-14 02:34:00|596.16|592.16|596.01|592.01|596.16|592.16|595.96|591.96|26
1615689250000|2021-03-14 02:34:10|596.06|592.06|596.05|592.05|596.11|592.11|595.89|591.89|30
1615689260000|2021-03-14 02:34:20|596.04|592.04|596.04|592.04|596.23|592.23|596.04|592.04|25
1615689270000|2021-03-14 02:34:30|596.03|592.03|595.84|591.84|596.08|592.08|595.84|591.84|22
1615689280000|2021-03-14 02:34:40|595.82|591.82|595.95|591.95|595.96|591.96|595.81|591.81|19
1615689290000|2021-03-14 02:34:50|595.96|591.96|595.77|591.77|595.96|591.96|595.69|591.69|25
1615689300000|2021-03-14 02:35:00|595.78|591.78|595.7|591.7|595.78|591.78|595.65|591.65|16
1615689310000|2021-03-14 02:35:10|595.69|591.69|595.7|591.7|595.81|591.81|595.69|591.69|27
1615689320000|2021-03-14 02:35:20|595.71|591.71|595.72|591.72|595.72|591.72|595.69|591.69|13
1615689330000|2021-03-14 02:35:30|595.68|591.68|595.6|591.6|595.71|591.71|595.58|591.58|28
1615689340000|2021-03-14 02:35:40|595.59|591.59|595.36|591.36|595.75|591.75|595.35|591.35|27
1615689350000|2021-03-14 02:35:50|595.35|591.35|595.07|591.07|595.35|591.35|595.07|591.07|23
1615689360000|2021-03-14 02:36:00|595.1|591.1|595.42|591.42|595.42|591.42|595.1|591.1|25
1615689370000|2021-03-14 02:36:10|595.46|591.46|595.38|591.38|595.51|591.51|595.34|591.34|24
1615689380000|2021-03-14 02:36:20|595.41|591.41|595.2|591.2|595.44|591.44|595.14|591.14|31
1615689390000|2021-03-14 02:36:30|595.19|591.19|595.11|591.11|595.2|591.2|595.07|591.07|19
1615689400000|2021-03-14 02:36:40|595.12|591.12|595.19|591.19|595.33|591.33|595.11|591.11|27
1615689410000|2021-03-14 02:36:50|595.2|591.2|595.14|591.14|595.2|591.2|595.1|591.1|28
1615689420000|2021-03-14 02:37:00|595.17|591.17|594.99|590.99|595.17|591.17|594.98|590.98|15
1615689430000|2021-03-14 02:37:10|594.98|590.98|594.72|590.72|594.98|590.98|594.55|590.55|18
1615689440000|2021-03-14 02:37:20|594.71|590.71|594.71|590.71|594.78|590.78|594.69|590.69|23
1615689450000|2021-03-14 02:37:30|594.69|590.69|594.39|590.39|594.72|590.72|594.37|590.37|29
1615689460000|2021-03-14 02:37:40|594.38|590.38|594.13|590.13|594.41|590.41|594.09|590.09|27
1615689470000|2021-03-14 02:37:50|594.11|590.11|594.48|590.48|594.5|590.5|594.11|590.11|27
1615689480000|2021-03-14 02:38:00|594.47|590.47|594.2|590.2|594.53|590.53|594.19|590.19|30
1615689490000|2021-03-14 02:38:10|594.21|590.21|594.18|590.18|594.37|590.37|594.18|590.18|18
1615689500000|2021-03-14 02:38:20|594.19|590.19|594.07|590.07|594.19|590.19|594.02|590.02|29
1615689510000|2021-03-14 02:38:30|594.06|590.06|594.12|590.12|594.21|590.21|593.99|589.99|31
1615689520000|2021-03-14 02:38:40|594.11|590.11|594.16|590.16|594.23|590.23|594.07|590.07|28
1615689530000|2021-03-14 02:38:50|594.14|590.14|594.19|590.19|594.27|590.27|594.13|590.13|24
1615689540000|2021-03-14 02:39:00|594.18|590.18|594.15|590.15|594.24|590.24|594.15|590.15|19
1615689550000|2021-03-14 02:39:10|594.16|590.16|594.31|590.31|594.38|590.38|594.15|590.15|14
1615689560000|2021-03-14 02:39:20|594.3|590.3|594.67|590.67|594.74|590.74|594.3|590.3|26
1615689570000|2021-03-14 02:39:30|594.65|590.65|594.74|590.74|594.76|590.76|594.65|590.65|30
1615689580000|2021-03-14 02:39:40|594.76|590.76|594.71|590.71|594.76|590.76|594.7|590.7|18
1615689590000|2021-03-14 02:39:50|594.7|590.7|594.71|590.71|594.71|590.71|594.53|590.53|28
1615689600000|2021-03-14 02:40:00|594.7|590.7|594.64|590.64|594.7|590.7|594.59|590.59|24
1615689610000|2021-03-14 02:40:10|594.53|590.53|594.58|590.58|594.61|590.61|594.52|590.52|24
1615689620000|2021-03-14 02:40:20|594.6|590.6|594.56|590.56|594.61|590.61|594.29|590.29|23
1615689630000|2021-03-14 02:40:30|594.6|590.6|594.64|590.64|594.65|590.65|594.58|590.58|15
1615689640000|2021-03-14 02:40:40|594.63|590.63|594.7|590.7|594.7|590.7|594.47|590.47|23
1615689650000|2021-03-14 02:40:50|594.68|590.68|594.48|590.48|594.7|590.7|594.48|590.48|30
1615689660000|2021-03-14 02:41:00|594.49|590.49|594.53|590.53|594.58|590.58|594.45|590.45|15
1615689670000|2021-03-14 02:41:10|594.55|590.55|594.59|590.59|594.65|590.65|594.5|590.5|31
1615689680000|2021-03-14 02:41:20|594.58|590.58|594.59|590.59|594.68|590.68|594.45|590.45|31
1615689690000|2021-03-14 02:41:30|594.58|590.58|594.62|590.62|594.64|590.64|594.4|590.4|25
1615689700000|2021-03-14 02:41:40|594.6|590.6|594.51|590.51|594.64|590.64|594.5|590.5|22
1615689710000|2021-03-14 02:41:50|594.52|590.52|594.64|590.64|594.65|590.65|594.45|590.45|21
1615689720000|2021-03-14 02:42:00|594.61|590.61|594.52|590.52|594.61|590.61|594.48|590.48|16
1615689730000|2021-03-14 02:42:10|594.51|590.51|594.71|590.71|594.74|590.74|594.51|590.51|23
1615689740000|2021-03-14 02:42:20|594.7|590.7|595.08|591.08|595.08|591.08|594.69|590.69|29
1615689750000|2021-03-14 02:42:30|595.13|591.13|595.32|591.32|595.32|591.32|595.11|591.11|20
1615689760000|2021-03-14 02:42:40|595.25|591.25|595.34|591.34|595.62|591.62|595.22|591.22|27
1615689770000|2021-03-14 02:42:50|595.4|591.4|595.56|591.56|595.57|591.57|595.38|591.38|15
1615689780000|2021-03-14 02:43:00|595.55|591.55|595.38|591.38|595.77|591.77|595.38|591.38|29
1615689790000|2021-03-14 02:43:10|595.41|591.41|595.59|591.59|595.6|591.6|595.38|591.38|31
1615689800000|2021-03-14 02:43:20|595.58|591.58|595.86|591.86|595.91|591.91|595.56|591.56|21
1615689810000|2021-03-14 02:43:30|595.74|591.74|595.82|591.82|595.82|591.82|595.58|591.58|17
1615689820000|2021-03-14 02:43:40|595.81|591.81|595.6|591.6|595.81|591.81|595.58|591.58|26
1615689830000|2021-03-14 02:43:50|595.62|591.62|595.67|591.67|595.83|591.83|595.55|591.55|18
1615689840000|2021-03-14 02:44:00|595.66|591.66|595.75|591.75|595.83|591.83|595.58|591.58|30
1615689850000|2021-03-14 02:44:10|595.76|591.76|595.88|591.88|595.88|591.88|595.75|591.75|15
1615689860000|2021-03-14 02:44:20|595.87|591.87|595.78|591.78|595.88|591.88|595.66|591.66|18
1615689870000|2021-03-14 02:44:30|595.82|591.82|595.78|591.78|595.88|591.88|595.62|591.62|26
1615689880000|2021-03-14 02:44:40|595.8|591.8|595.93|591.93|595.94|591.94|595.64|591.64|16
1615689890000|2021-03-14 02:44:50|595.94|591.94|596.21|592.21|596.21|592.21|595.93|591.93|25
1615689900000|2021-03-14 02:45:00|596.22|592.22|596.15|592.15|596.22|592.22|596.06|592.06|19
1615689910000|2021-03-14 02:45:10|596.16|592.16|596.03|592.03|596.19|592.19|595.91|591.91|23
1615689920000|2021-03-14 02:45:20|596.04|592.04|596.16|592.16|596.17|592.17|596.04|592.04|28
1615689930000|2021-03-14 02:45:30|596.15|592.15|596.06|592.06|596.16|592.16|596.06|592.06|12
1615689940000|2021-03-14 02:45:40|596.09|592.09|596.13|592.13|596.14|592.14|596.05|592.05|22
1615689950000|2021-03-14 02:45:50|596.12|592.12|596.18|592.18|596.22|592.22|596.12|592.12|17
1615689960000|2021-03-14 02:46:00|596.19|592.19|596.12|592.12|596.19|592.19|596.09|592.09|22
1615689970000|2021-03-14 02:46:10|596.13|592.13|596.15|592.15|596.16|592.16|595.96|591.96|28
1615689980000|2021-03-14 02:46:20|596.12|592.12|596.14|592.14|596.18|592.18|596.09|592.09|16
1615689990000|2021-03-14 02:46:30|596.15|592.15|596.21|592.21|596.23|592.23|596.15|592.15|18
1615690000000|2021-03-14 02:46:40|596.22|592.22|596.51|592.51|596.51|592.51|596.21|592.21|15
1615690010000|2021-03-14 02:46:50|596.5|592.5|596.49|592.49|596.53|592.53|596.3|592.3|24
1615690020000|2021-03-14 02:47:00|596.46|592.46|596.49|592.49|596.5|592.5|596.46|592.46|23
1615690030000|2021-03-14 02:47:10|596.47|592.47|596.64|592.64|596.64|592.64|596.47|592.47|23
1615690040000|2021-03-14 02:47:20|596.63|592.63|596.68|592.68|596.69|592.69|596.63|592.63|18
1615690050000|2021-03-14 02:47:30|596.69|592.69|596.61|592.61|596.69|592.69|596.49|592.49|31
1615690060000|2021-03-14 02:47:40|596.63|592.63|596.62|592.62|596.64|592.64|596.61|592.61|19
1615690070000|2021-03-14 02:47:50|596.61|592.61|596.75|592.75|596.76|592.76|596.61|592.61|21
1615690080000|2021-03-14 02:48:00|596.74|592.74|596.49|592.49|596.74|592.74|596.34|592.34|32
1615690090000|2021-03-14 02:48:10|596.47|592.47|596.31|592.31|596.49|592.49|596.27|592.27|23
1615690100000|2021-03-14 02:48:20|596.33|592.33|596.13|592.13|596.33|592.33|595.94|591.94|29
1615690110000|2021-03-14 02:48:30|596.14|592.14|596.18|592.18|596.37|592.37|596.04|592.04|23
1615690120000|2021-03-14 02:48:40|596.2|592.2|596.32|592.32|596.34|592.34|596.2|592.2|24
1615690130000|2021-03-14 02:48:50|596.35|592.35|596.29|592.29|596.36|592.36|596.27|592.27|20
1615690140000|2021-03-14 02:49:00|596.3|592.3|596.51|592.51|596.54|592.54|596.29|592.29|29
1615690150000|2021-03-14 02:49:10|596.52|592.52|596.64|592.64|596.66|592.66|596.44|592.44|19
1615690160000|2021-03-14 02:49:20|596.61|592.61|596.64|592.64|596.65|592.65|596.47|592.47|8
1615690170000|2021-03-14 02:49:30|596.66|592.66|596.8|592.8|596.81|592.81|596.51|592.51|21
1615690180000|2021-03-14 02:49:40|596.77|592.77|596.72|592.72|596.81|592.81|596.55|592.55|25
1615690190000|2021-03-14 02:49:50|596.71|592.71|596.74|592.74|596.76|592.76|596.63|592.63|15
1615690200000|2021-03-14 02:50:00|596.73|592.73|596.51|592.51|596.76|592.76|596.46|592.46|23
1615690210000|2021-03-14 02:50:10|596.53|592.53|596.49|592.49|596.53|592.53|596.43|592.43|14
1615690220000|2021-03-14 02:50:20|596.48|592.48|596.36|592.36|596.68|592.68|596.32|592.32|29
1615690230000|2021-03-14 02:50:30|596.39|592.39|596.36|592.36|596.4|592.4|596.32|592.32|15
1615690240000|2021-03-14 02:50:40|596.37|592.37|596.58|592.58|596.6|592.6|596.32|592.32|25
1615690250000|2021-03-14 02:50:50|596.6|592.6|596.48|592.48|596.6|592.6|596.48|592.48|22
1615690260000|2021-03-14 02:51:00|596.43|592.43|596.07|592.07|596.43|592.43|596.04|592.04|29
1615690270000|2021-03-14 02:51:10|596.08|592.08|596.24|592.24|596.33|592.33|596.06|592.06|29
1615690280000|2021-03-14 02:51:20|596.25|592.25|596.26|592.26|596.33|592.33|596.05|592.05|34
1615690290000|2021-03-14 02:51:30|596.25|592.25|596.26|592.26|596.28|592.28|596.25|592.25|20
1615690300000|2021-03-14 02:51:40|596.27|592.27|596.05|592.05|596.36|592.36|596.05|592.05|21
1615690310000|2021-03-14 02:51:50|596.07|592.07|596.16|592.16|596.2|592.2|596.07|592.07|27
1615690320000|2021-03-14 02:52:00|596.15|592.15|596.34|592.34|596.37|592.37|596.09|592.09|29
1615690330000|2021-03-14 02:52:10|596.33|592.33|596.14|592.14|596.42|592.42|596.14|592.14|26
1615690340000|2021-03-14 02:52:20|596.28|592.28|596.26|592.26|596.39|592.39|596.15|592.15|23
1615690350000|2021-03-14 02:52:30|596.25|592.25|596.26|592.26|596.27|592.27|596.24|592.24|19
1615690360000|2021-03-14 02:52:40|596.34|592.34|596.37|592.37|596.41|592.41|596.34|592.34|13
1615690370000|2021-03-14 02:52:50|596.36|592.36|596.35|592.35|596.39|592.39|596.35|592.35|10
1615690380000|2021-03-14 02:53:00|596.33|592.33|595.79|591.79|596.34|592.34|595.77|591.77|25
1615690390000|2021-03-14 02:53:10|595.8|591.8|595.79|591.79|595.83|591.83|595.75|591.75|22
1615690400000|2021-03-14 02:53:20|595.8|591.8|596.03|592.03|596.06|592.06|595.8|591.8|19
1615690410000|2021-03-14 02:53:30|596|592|596.18|592.18|596.18|592.18|596|592|29
1615690420000|2021-03-14 02:53:40|596.19|592.19|596.08|592.08|596.19|592.19|595.95|591.95|25
1615690430000|2021-03-14 02:53:50|596.11|592.11|596.02|592.02|596.11|592.11|595.99|591.99|16
1615690440000|2021-03-14 02:54:00|596.03|592.03|595.73|591.73|596.03|592.03|595.71|591.71|25
1615690450000|2021-03-14 02:54:10|595.8|591.8|596.78|592.78|596.78|592.78|595.8|591.8|30
1615690460000|2021-03-14 02:54:20|596.67|592.67|596.95|592.95|596.98|592.98|596.51|592.51|30
1615690470000|2021-03-14 02:54:30|596.96|592.96|596.9|592.9|596.98|592.98|596.86|592.86|20
1615690480000|2021-03-14 02:54:40|596.45|592.45|596.63|592.63|596.75|592.75|596.37|592.37|25
1615690490000|2021-03-14 02:54:50|596.64|592.64|596.7|592.7|596.9|592.9|596.41|592.41|25
1615690500000|2021-03-14 02:55:00|596.69|592.69|597.07|593.07|597.12|593.12|596.69|592.69|28
1615690510000|2021-03-14 02:55:10|597.06|593.06|596.92|592.92|597.07|593.07|596.85|592.85|24
1615690520000|2021-03-14 02:55:20|596.74|592.74|597.03|593.03|597.03|593.03|596.74|592.74|25
1615690530000|2021-03-14 02:55:30|597.05|593.05|597.09|593.09|597.1|593.1|597.05|593.05|15
1615690540000|2021-03-14 02:55:40|597.07|593.07|596.92|592.92|597.12|593.12|596.92|592.92|14
1615690550000|2021-03-14 02:55:50|596.94|592.94|596.95|592.95|597.03|593.03|596.89|592.89|23
1615690560000|2021-03-14 02:56:00|596.98|592.98|596.94|592.94|596.98|592.98|596.91|592.91|22
1615690570000|2021-03-14 02:56:10|597.01|593.01|597.17|593.17|597.17|593.17|597.01|593.01|18
1615690580000|2021-03-14 02:56:20|597.18|593.18|597.02|593.02|597.19|593.19|597.02|593.02|26
1615690590000|2021-03-14 02:56:30|597.04|593.04|597.71|593.71|597.71|593.71|597|593|28
1615690600000|2021-03-14 02:56:40|597.75|593.75|597.77|593.77|597.78|593.78|597.66|593.66|26
1615690610000|2021-03-14 02:56:50|597.81|593.81|598.21|594.21|598.25|594.25|597.8|593.8|22
1615690620000|2021-03-14 02:57:00|598.35|594.35|598.36|594.36|598.42|594.42|598.34|594.34|19
1615690630000|2021-03-14 02:57:10|598.39|594.39|598.44|594.44|598.49|594.49|598.25|594.25|24
1615690640000|2021-03-14 02:57:20|598.43|594.43|598.36|594.36|598.48|594.48|598.25|594.25|28
1615690650000|2021-03-14 02:57:30|598.35|594.35|598.12|594.12|598.36|594.36|598.12|594.12|23
1615690660000|2021-03-14 02:57:40|598.13|594.13|598.01|594.01|598.2|594.2|597.92|593.92|30
1615690670000|2021-03-14 02:57:50|598|594|598.04|594.04|598.12|594.12|598|594|23
1615690680000|2021-03-14 02:58:00|598.03|594.03|597.72|593.72|598.03|594.03|597.68|593.68|30
1615690690000|2021-03-14 02:58:10|597.71|593.71|597.86|593.86|597.91|593.91|597.68|593.68|24
1615690700000|2021-03-14 02:58:20|597.87|593.87|597.83|593.83|597.94|593.94|597.69|593.69|26
1615690710000|2021-03-14 02:58:30|597.77|593.77|597.78|593.78|597.78|593.78|597.61|593.61|26
1615690720000|2021-03-14 02:58:40|597.77|593.77|597.82|593.82|597.82|593.82|597.74|593.74|18
1615690730000|2021-03-14 02:58:50|597.81|593.81|597.55|593.55|597.84|593.84|597.55|593.55|29
1615690740000|2021-03-14 02:59:00|597.53|593.53|597.62|593.62|597.62|593.62|597.36|593.36|27
1615690750000|2021-03-14 02:59:10|597.57|593.57|597.75|593.75|597.75|593.75|597.48|593.48|18
1615690760000|2021-03-14 02:59:20|597.72|593.72|597.55|593.55|597.72|593.72|597.53|593.53|21
1615690770000|2021-03-14 02:59:30|597.56|593.56|597.47|593.47|597.57|593.57|597.47|593.47|15
1615690780000|2021-03-14 02:59:40|597.44|593.44|597.62|593.62|597.62|593.62|597.44|593.44|16
1615690790000|2021-03-14 02:59:50|597.69|593.69|598.13|594.13|598.17|594.17|597.68|593.68|25
1615690800000|2021-03-14 03:00:00|598.12|594.12|597.56|593.56|598.24|594.24|597.48|593.48|29
1615690810000|2021-03-14 03:00:10|597.57|593.57|597.74|593.74|597.88|593.88|597.56|593.56|28
1615690820000|2021-03-14 03:00:20|597.73|593.73|597.77|593.77|597.9|593.9|597.61|593.61|27
1615690830000|2021-03-14 03:00:30|597.76|593.76|597.42|593.42|597.76|593.76|597.42|593.42|28
1615690840000|2021-03-14 03:00:40|597.36|593.36|597.1|593.1|597.46|593.46|597.08|593.08|25
1615690850000|2021-03-14 03:00:50|597.16|593.16|597.28|593.28|597.37|593.37|597.1|593.1|30
1615690860000|2021-03-14 03:01:00|597.29|593.29|597.15|593.15|597.3|593.3|597.01|593.01|34
1615690870000|2021-03-14 03:01:10|597.14|593.14|596.82|592.82|597.19|593.19|596.77|592.77|27
1615690880000|2021-03-14 03:01:20|596.8|592.8|596.77|592.77|596.92|592.92|596.77|592.77|27
1615690890000|2021-03-14 03:01:30|596.75|592.75|596.67|592.67|596.76|592.76|596.52|592.52|17
1615690900000|2021-03-14 03:01:40|596.68|592.68|596.71|592.71|596.75|592.75|596.6|592.6|21
1615690910000|2021-03-14 03:01:50|596.68|592.68|596.56|592.56|596.98|592.98|596.52|592.52|30
1615690920000|2021-03-14 03:02:00|596.53|592.53|596.28|592.28|596.65|592.65|596.2|592.2|30
1615690930000|2021-03-14 03:02:10|596.25|592.25|596.3|592.3|596.53|592.53|596.25|592.25|27
1615690940000|2021-03-14 03:02:20|596.31|592.31|596.2|592.2|596.34|592.34|595.83|591.83|30
1615690950000|2021-03-14 03:02:30|596.18|592.18|595.76|591.76|596.19|592.19|595.73|591.73|30
1615690960000|2021-03-14 03:02:40|595.71|591.71|596.06|592.06|596.1|592.1|595.71|591.71|30
1615690970000|2021-03-14 03:02:50|596.09|592.09|595.78|591.78|596.14|592.14|595.77|591.77|32
1615690980000|2021-03-14 03:03:00|595.75|591.75|595.88|591.88|596.01|592.01|595.74|591.74|32
1615690990000|2021-03-14 03:03:10|595.87|591.87|595.76|591.76|595.89|591.89|595.76|591.76|27
1615691000000|2021-03-14 03:03:20|595.83|591.83|595.88|591.88|595.88|591.88|595.82|591.82|22
1615691010000|2021-03-14 03:03:30|595.9|591.9|596.16|592.16|596.16|592.16|595.86|591.86|22
1615691020000|2021-03-14 03:03:40|596.2|592.2|596.58|592.58|596.58|592.58|596.19|592.19|34
1615691030000|2021-03-14 03:03:50|596.52|592.52|596.63|592.63|596.77|592.77|596.51|592.51|26
1615691040000|2021-03-14 03:04:00|596.82|592.82|596.97|592.97|597.03|593.03|596.8|592.8|23
1615691050000|2021-03-14 03:04:10|596.96|592.96|596.97|592.97|596.99|592.99|596.85|592.85|19
1615691060000|2021-03-14 03:04:20|596.98|592.98|597.25|593.25|597.29|593.29|596.98|592.98|29
1615691070000|2021-03-14 03:04:30|597.38|593.38|597.39|593.39|597.56|593.56|597.38|593.38|28
1615691080000|2021-03-14 03:04:40|597.38|593.38|598|594|598.01|594.01|597.38|593.38|31
1615691090000|2021-03-14 03:04:50|598.01|594.01|598.13|594.13|598.14|594.14|597.67|593.67|24
1615691100000|2021-03-14 03:05:00|597.9|593.9|597.93|593.93|598.08|594.08|597.85|593.85|24
1615691110000|2021-03-14 03:05:10|597.92|593.92|598.05|594.05|598.12|594.12|597.86|593.86|25
1615691120000|2021-03-14 03:05:20|598.07|594.07|598.13|594.13|598.17|594.17|597.98|593.98|26
1615691130000|2021-03-14 03:05:30|598.12|594.12|598.31|594.31|598.31|594.31|598.08|594.08|19
1615691140000|2021-03-14 03:05:40|598.32|594.32|598.45|594.45|598.45|594.45|598.32|594.32|14
1615691150000|2021-03-14 03:05:50|598.44|594.44|598.67|594.67|598.67|594.67|598.44|594.44|21
1615691160000|2021-03-14 03:06:00|598.68|594.68|598.56|594.56|598.72|594.72|598.56|594.56|18
1615691170000|2021-03-14 03:06:10|598.57|594.57|598.47|594.47|598.63|594.63|598.45|594.45|17
1615691180000|2021-03-14 03:06:20|598.5|594.5|598.38|594.38|598.57|594.57|598.31|594.31|27
1615691190000|2021-03-14 03:06:30|598.35|594.35|598.62|594.62|598.62|594.62|598.35|594.35|18
1615691200000|2021-03-14 03:06:40|598.63|594.63|598.64|594.64|598.64|594.64|598.61|594.61|11
1615691210000|2021-03-14 03:06:50|598.65|594.65|598.8|594.8|598.86|594.86|598.63|594.63|16
1615691220000|2021-03-14 03:07:00|598.82|594.82|598.8|594.8|598.85|594.85|598.79|594.79|8
1615691230000|2021-03-14 03:07:10|598.81|594.81|598.86|594.86|598.89|594.89|598.8|594.8|9
1615691240000|2021-03-14 03:07:20|598.87|594.87|598.98|594.98|598.98|594.98|598.86|594.86|14
1615691250000|2021-03-14 03:07:30|598.99|594.99|599.11|595.11|599.11|595.11|598.99|594.99|12
1615691260000|2021-03-14 03:07:40|599.15|595.15|599.3|595.3|599.39|595.39|599.15|595.15|9
1615691270000|2021-03-14 03:07:50|599.29|595.29|599.27|595.27|599.29|595.29|599.24|595.24|14
1615691280000|2021-03-14 03:08:00|599.26|595.26|598.89|594.89|599.27|595.27|598.85|594.85|20
1615691290000|2021-03-14 03:08:10|598.88|594.88|599.13|595.13|599.17|595.17|598.75|594.75|26
1615691300000|2021-03-14 03:08:20|599.14|595.14|599.52|595.52|599.52|595.52|599.11|595.11|20
1615691310000|2021-03-14 03:08:30|599.5|595.5|599.42|595.42|599.54|595.54|599.29|595.29|21
1615691320000|2021-03-14 03:08:40|599.53|595.53|599.89|595.89|599.89|595.89|599.47|595.47|22
1615691330000|2021-03-14 03:08:50|599.9|595.9|600.21|596.21|600.28|596.28|599.65|595.65|25
1615691340000|2021-03-14 03:09:00|600.18|596.18|599.78|595.78|600.18|596.18|599.78|595.78|25
1615691350000|2021-03-14 03:09:10|599.77|595.77|599.75|595.75|599.77|595.77|599.59|595.59|24
1615691360000|2021-03-14 03:09:20|599.74|595.74|599.82|595.82|599.9|595.9|599.53|595.53|27
1615691370000|2021-03-14 03:09:30|599.79|595.79|599.9|595.9|599.93|595.93|599.43|595.43|23
1615691380000|2021-03-14 03:09:40|599.91|595.91|600|596|600.04|596.04|599.8|595.8|23
1615691390000|2021-03-14 03:09:50|600.01|596.01|599.94|595.94|600.06|596.06|599.9|595.9|18
1615691400000|2021-03-14 03:10:00|599.93|595.93|599.94|595.94|599.96|595.96|599.89|595.89|22
1615691410000|2021-03-14 03:10:10|599.95|595.95|599.96|595.96|600.08|596.08|599.94|595.94|24
1615691420000|2021-03-14 03:10:20|599.97|595.97|599.96|595.96|600.02|596.02|599.94|595.94|15
1615691430000|2021-03-14 03:10:30|599.95|595.95|600.18|596.18|600.21|596.21|599.95|595.95|18
1615691440000|2021-03-14 03:10:40|600.19|596.19|600.3|596.3|600.31|596.31|600.06|596.06|16
1615691450000|2021-03-14 03:10:50|600.31|596.31|600.15|596.15|600.31|596.31|600.15|596.15|18
1615691460000|2021-03-14 03:11:00|600.16|596.16|600.23|596.23|600.24|596.24|600.09|596.09|29
1615691470000|2021-03-14 03:11:10|600.22|596.22|600.19|596.19|600.33|596.33|600.19|596.19|19
1615691480000|2021-03-14 03:11:20|600.21|596.21|600.42|596.42|600.42|596.42|600.21|596.21|12
1615691490000|2021-03-14 03:11:30|600.43|596.43|600.58|596.58|600.58|596.58|600.43|596.43|12
1615691500000|2021-03-14 03:11:40|600.57|596.57|600.11|596.11|600.57|596.57|600.11|596.11|19
1615691510000|2021-03-14 03:11:50|600.13|596.13|600.3|596.3|600.33|596.33|600.13|596.13|22
1615691520000|2021-03-14 03:12:00|600.29|596.29|600.21|596.21|600.3|596.3|600.11|596.11|24
1615691530000|2021-03-14 03:12:10|600.24|596.24|600.33|596.33|600.33|596.33|600.15|596.15|29
1615691540000|2021-03-14 03:12:20|600.36|596.36|600.5|596.5|600.57|596.57|600.36|596.36|13
1615691550000|2021-03-14 03:12:30|600.49|596.49|600.54|596.54|600.56|596.56|600.47|596.47|14
1615691560000|2021-03-14 03:12:40|600.46|596.46|600.48|596.48|600.51|596.51|600.4|596.4|8
1615691570000|2021-03-14 03:12:50|600.5|596.5|600.47|596.47|600.5|596.5|600.44|596.44|6
1615691580000|2021-03-14 03:13:00|600.45|596.45|600.19|596.19|600.45|596.45|600.09|596.09|24
1615691590000|2021-03-14 03:13:10|600.17|596.17|600.01|596.01|600.19|596.19|600.01|596.01|33
1615691600000|2021-03-14 03:13:20|600|596|600.09|596.09|600.11|596.11|599.95|595.95|27
1615691610000|2021-03-14 03:13:30|600.1|596.1|600.11|596.11|600.17|596.17|600.04|596.04|18
1615691620000|2021-03-14 03:13:40|600.13|596.13|599.97|595.97|600.13|596.13|599.95|595.95|21
1615691630000|2021-03-14 03:13:50|599.98|595.98|599.92|595.92|599.98|595.98|599.89|595.89|15
1615691640000|2021-03-14 03:14:00|599.91|595.91|599.88|595.88|599.93|595.93|599.85|595.85|22
1615691650000|2021-03-14 03:14:10|599.87|595.87|599.88|595.88|600.02|596.02|599.85|595.85|17
1615691660000|2021-03-14 03:14:20|599.89|595.89|599.92|595.92|599.92|595.92|599.87|595.87|15
1615691670000|2021-03-14 03:14:30|599.99|595.99|599.87|595.87|600.23|596.23|599.87|595.87|24
1615691680000|2021-03-14 03:14:40|599.88|595.88|599.84|595.84|599.89|595.89|599.82|595.82|13
1615691690000|2021-03-14 03:14:50|599.83|595.83|599.84|595.84|599.86|595.86|599.83|595.83|7
1615691700000|2021-03-14 03:15:00|599.85|595.85|599.78|595.78|599.85|595.85|599.77|595.77|9
1615691710000|2021-03-14 03:15:10|599.77|595.77|599.78|595.78|599.78|595.78|599.76|595.76|6
1615691720000|2021-03-14 03:15:20|599.77|595.77|599.78|595.78|599.79|595.79|599.76|595.76|11
1615691730000|2021-03-14 03:15:30|599.77|595.77|599.72|595.72|599.79|595.79|599.72|595.72|16
1615691740000|2021-03-14 03:15:40|599.7|595.7|599.75|595.75|599.82|595.82|599.7|595.7|17
1615691750000|2021-03-14 03:15:50|599.74|595.74|599.52|595.52|599.75|595.75|599.52|595.52|23
1615691760000|2021-03-14 03:16:00|599.53|595.53|599.51|595.51|599.53|595.53|599.49|595.49|14
1615691770000|2021-03-14 03:16:10|599.5|595.5|599.31|595.31|599.5|595.5|599.14|595.14|26
1615691780000|2021-03-14 03:16:20|599.29|595.29|599.54|595.54|599.57|595.57|599.23|595.23|24
1615691790000|2021-03-14 03:16:30|599.51|595.51|599.53|595.53|599.6|595.6|599.46|595.46|22
1615691800000|2021-03-14 03:16:40|599.54|595.54|599.28|595.28|599.67|595.67|599.28|595.28|28
1615691810000|2021-03-14 03:16:50|599.29|595.29|599.55|595.55|599.55|595.55|599.29|595.29|26
1615691820000|2021-03-14 03:17:00|599.57|595.57|599.96|595.96|600.01|596.01|599.55|595.55|27
1615691830000|2021-03-14 03:17:10|599.95|595.95|600.15|596.15|600.22|596.22|599.94|595.94|29
1615691840000|2021-03-14 03:17:20|600.17|596.17|599.88|595.88|600.27|596.27|599.86|595.86|27
1615691850000|2021-03-14 03:17:30|599.86|595.86|599.39|595.39|599.87|595.87|599.39|595.39|23
1615691860000|2021-03-14 03:17:40|599.4|595.4|599.69|595.69|599.74|595.74|599.4|595.4|29
1615691870000|2021-03-14 03:17:50|599.71|595.71|599.6|595.6|599.84|595.84|599.52|595.52|34
1615691880000|2021-03-14 03:18:00|599.59|595.59|599.56|595.56|599.75|595.75|599.39|595.39|34
1615691890000|2021-03-14 03:18:10|599.51|595.51|599.06|595.06|599.51|595.51|599.06|595.06|25
1615691900000|2021-03-14 03:18:20|599.05|595.05|599.19|595.19|599.2|595.2|599.05|595.05|19
1615691910000|2021-03-14 03:18:30|599.16|595.16|599.24|595.24|599.34|595.34|599.12|595.12|19
1615691920000|2021-03-14 03:18:40|599.27|595.27|599.43|595.43|599.51|595.51|599.27|595.27|24
1615691930000|2021-03-14 03:18:50|599.44|595.44|599.03|595.03|599.47|595.47|598.97|594.97|29
1615691940000|2021-03-14 03:19:00|599|595|599.04|595.04|599.31|595.31|598.95|594.95|37
1615691950000|2021-03-14 03:19:10|599.02|595.02|598.85|594.85|599.05|595.05|598.72|594.72|25
1615691960000|2021-03-14 03:19:20|598.87|594.87|599.05|595.05|599.12|595.12|598.83|594.83|26
1615691970000|2021-03-14 03:19:30|599.06|595.06|599.32|595.32|599.48|595.48|599.06|595.06|30
1615691980000|2021-03-14 03:19:40|599.29|595.29|599.22|595.22|599.3|595.3|599.22|595.22|15
1615691990000|2021-03-14 03:19:50|599.21|595.21|598.92|594.92|599.23|595.23|598.89|594.89|27
1615692000000|2021-03-14 03:20:00|598.93|594.93|598.8|594.8|598.95|594.95|598.8|594.8|17
1615692010000|2021-03-14 03:20:10|598.79|594.79|598.81|594.81|598.91|594.91|598.64|594.64|23
1615692020000|2021-03-14 03:20:20|598.8|594.8|598.74|594.74|598.8|594.8|598.73|594.73|21
1615692030000|2021-03-14 03:20:30|598.76|594.76|598.67|594.67|598.76|594.76|598.64|594.64|20
1615692040000|2021-03-14 03:20:40|598.68|594.68|598.59|594.59|598.68|594.68|598.46|594.46|24
1615692050000|2021-03-14 03:20:50|598.58|594.58|598.58|594.58|598.76|594.76|598.56|594.56|24
1615692060000|2021-03-14 03:21:00|598.53|594.53|598.61|594.61|598.7|594.7|598.48|594.48|28
1615692070000|2021-03-14 03:21:10|598.6|594.6|598.61|594.61|598.66|594.66|598.58|594.58|19
1615692080000|2021-03-14 03:21:20|598.6|594.6|598.55|594.55|598.61|594.61|598.53|594.53|18
1615692090000|2021-03-14 03:21:30|598.56|594.56|598.46|594.46|598.56|594.56|598.46|594.46|12
1615692100000|2021-03-14 03:21:40|598.44|594.44|598.33|594.33|598.44|594.44|598.19|594.19|27
1615692110000|2021-03-14 03:21:50|598.35|594.35|598.3|594.3|598.36|594.36|598.3|594.3|20
1615692120000|2021-03-14 03:22:00|598.31|594.31|598.4|594.4|598.4|594.4|598.3|594.3|14
1615692130000|2021-03-14 03:22:10|598.42|594.42|598.75|594.75|598.9|594.9|598.42|594.42|33
1615692140000|2021-03-14 03:22:20|598.74|594.74|598.64|594.64|598.76|594.76|598.62|594.62|18
1615692150000|2021-03-14 03:22:30|598.66|594.66|598.72|594.72|598.72|594.72|598.66|594.66|16
1615692160000|2021-03-14 03:22:40|598.71|594.71|598.87|594.87|598.87|594.87|598.71|594.71|17
1615692170000|2021-03-14 03:22:50|598.86|594.86|599.01|595.01|599.02|595.02|598.85|594.85|22
1615692180000|2021-03-14 03:23:00|599.03|595.03|599.01|595.01|599.06|595.06|598.93|594.93|24
1615692190000|2021-03-14 03:23:10|599|595|598.79|594.79|599|595|598.66|594.66|25
1615692200000|2021-03-14 03:23:20|598.8|594.8|598.75|594.75|598.85|594.85|598.67|594.67|20
1615692210000|2021-03-14 03:23:30|598.77|594.77|599.11|595.11|599.11|595.11|598.77|594.77|30
1615692220000|2021-03-14 03:23:40|599.1|595.1|599.57|595.57|599.57|595.57|599.09|595.09|25
1615692230000|2021-03-14 03:23:50|599.61|595.61|599.59|595.59|599.63|595.63|599.56|595.56|26
1615692240000|2021-03-14 03:24:00|599.58|595.58|599.64|595.64|599.66|595.66|599.58|595.58|26
1615692250000|2021-03-14 03:24:10|599.67|595.67|599.82|595.82|599.88|595.88|599.65|595.65|19
1615692260000|2021-03-14 03:24:20|599.83|595.83|599.87|595.87|599.99|595.99|599.81|595.81|15
1615692270000|2021-03-14 03:24:30|599.88|595.88|599.86|595.86|599.88|595.88|599.84|595.84|8
1615692280000|2021-03-14 03:24:40|599.85|595.85|600.26|596.26|600.26|596.26|599.85|595.85|24
1615692290000|2021-03-14 03:24:50|600.32|596.32|600.63|596.63|600.63|596.63|600.31|596.31|24
1615692300000|2021-03-14 03:25:00|600.62|596.62|600.65|596.65|600.65|596.65|600.61|596.61|6
1615692310000|2021-03-14 03:25:10|600.63|596.63|600.62|596.62|600.67|596.67|600.59|596.59|14
1615692320000|2021-03-14 03:25:20|600.6|596.6|600.5|596.5|600.65|596.65|600.46|596.46|10
1615692330000|2021-03-14 03:25:30|600.49|596.49|600.67|596.67|600.68|596.68|600.47|596.47|22
1615692340000|2021-03-14 03:25:40|600.71|596.71|601.08|597.08|601.08|597.08|600.67|596.67|13
1615692350000|2021-03-14 03:25:50|601.13|597.13|601.26|597.26|601.32|597.32|601.09|597.09|34
1615692360000|2021-03-14 03:26:00|601.25|597.25|600.92|596.92|601.27|597.27|600.92|596.92|27
1615692370000|2021-03-14 03:26:10|600.91|596.91|600.85|596.85|601.03|597.03|600.85|596.85|26
1615692380000|2021-03-14 03:26:20|600.84|596.84|601.08|597.08|601.18|597.18|600.84|596.84|25
1615692390000|2021-03-14 03:26:30|601.1|597.1|601.42|597.42|601.45|597.45|601.09|597.09|27
1615692400000|2021-03-14 03:26:40|601.43|597.43|601.51|597.51|601.53|597.53|601.25|597.25|26
1615692410000|2021-03-14 03:26:50|601.5|597.5|601.51|597.51|601.56|597.56|601.45|597.45|18
1615692420000|2021-03-14 03:27:00|601.52|597.52|601.23|597.23|601.65|597.65|601.09|597.09|26
1615692430000|2021-03-14 03:27:10|601.2|597.2|601.48|597.48|601.48|597.48|601.2|597.2|25
1615692440000|2021-03-14 03:27:20|601.49|597.49|601.65|597.65|601.67|597.67|601.47|597.47|20
1615692450000|2021-03-14 03:27:30|601.63|597.63|602.07|598.07|602.07|598.07|601.43|597.43|30
1615692460000|2021-03-14 03:27:40|602.17|598.17|602.03|598.03|602.33|598.33|602.03|598.03|33
1615692470000|2021-03-14 03:27:50|602.12|598.12|602.33|598.33|602.53|598.53|602.12|598.12|30
1615692480000|2021-03-14 03:28:00|602.44|598.44|602.02|598.02|602.44|598.44|601.99|597.99|29
1615692490000|2021-03-14 03:28:10|602.06|598.06|602.16|598.16|602.17|598.17|601.99|597.99|23
1615692500000|2021-03-14 03:28:20|602.14|598.14|602.23|598.23|602.23|598.23|602.08|598.08|21
1615692510000|2021-03-14 03:28:30|602.24|598.24|602.19|598.19|602.3|598.3|602.06|598.06|15
1615692520000|2021-03-14 03:28:40|602.25|598.25|602.2|598.2|602.41|598.41|602.12|598.12|21
1615692530000|2021-03-14 03:28:50|602.21|598.21|602.31|598.31|602.5|598.5|602.21|598.21|24
1615692540000|2021-03-14 03:29:00|602.29|598.29|602.33|598.33|602.57|598.57|602.21|598.21|28
1615692550000|2021-03-14 03:29:10|602.34|598.34|602.09|598.09|602.34|598.34|602.09|598.09|17
1615692560000|2021-03-14 03:29:20|602.08|598.08|602.26|598.26|602.26|598.26|602.01|598.01|27
1615692570000|2021-03-14 03:29:30|602.35|598.35|602.14|598.14|602.46|598.46|602.14|598.14|29
1615692580000|2021-03-14 03:29:40|602.15|598.15|602.11|598.11|602.2|598.2|602.11|598.11|17
1615692590000|2021-03-14 03:29:50|602.12|598.12|602.15|598.15|602.15|598.15|602.11|598.11|8
1615692600000|2021-03-14 03:30:00|602.17|598.17|601.8|597.8|602.19|598.19|601.78|597.78|29
1615692610000|2021-03-14 03:30:10|601.82|597.82|601.93|597.93|602.07|598.07|601.79|597.79|20
1615692620000|2021-03-14 03:30:20|601.92|597.92|602.07|598.07|602.1|598.1|601.91|597.91|26
1615692630000|2021-03-14 03:30:30|602.06|598.06|602.06|598.06|602.09|598.09|602.03|598.03|15
1615692640000|2021-03-14 03:30:40|602.05|598.05|602.07|598.07|602.14|598.14|602.05|598.05|19
1615692650000|2021-03-14 03:30:50|602.08|598.08|601.86|597.86|602.13|598.13|601.86|597.86|18
1615692660000|2021-03-14 03:31:00|601.84|597.84|601.85|597.85|601.95|597.95|601.83|597.83|21
1615692670000|2021-03-14 03:31:10|601.84|597.84|601.89|597.89|601.92|597.92|601.8|597.8|20
1615692680000|2021-03-14 03:31:20|601.87|597.87|601.9|597.9|601.94|597.94|601.87|597.87|13
1615692690000|2021-03-14 03:31:30|601.91|597.91|601.87|597.87|601.94|597.94|601.87|597.87|28
1615692700000|2021-03-14 03:31:40|601.89|597.89|601.88|597.88|601.9|597.9|601.83|597.83|25
1615692710000|2021-03-14 03:31:50|601.89|597.89|601.93|597.93|601.98|597.98|601.86|597.86|21
1615692720000|2021-03-14 03:32:00|601.94|597.94|601.91|597.91|601.94|597.94|601.9|597.9|12
1615692730000|2021-03-14 03:32:10|601.92|597.92|602.05|598.05|602.06|598.06|601.91|597.91|18
1615692740000|2021-03-14 03:32:20|602.01|598.01|601.25|597.25|602.06|598.06|601.23|597.23|25
1615692750000|2021-03-14 03:32:30|601.24|597.24|601.07|597.07|601.25|597.25|600.94|596.94|29
1615692760000|2021-03-14 03:32:40|601.06|597.06|601.09|597.09|601.12|597.12|601.04|597.04|11
1615692770000|2021-03-14 03:32:50|601.08|597.08|601.12|597.12|601.32|597.32|601.06|597.06|22
1615692780000|2021-03-14 03:33:00|601.14|597.14|601.02|597.02|601.15|597.15|600.97|596.97|23
1615692790000|2021-03-14 03:33:10|600.96|596.96|600.81|596.81|601.03|597.03|600.81|596.81|14
1615692800000|2021-03-14 03:33:20|600.76|596.76|600.79|596.79|600.87|596.87|600.75|596.75|7
1615692810000|2021-03-14 03:33:30|600.75|596.75|600.87|596.87|600.96|596.96|600.75|596.75|18
1615692820000|2021-03-14 03:33:40|600.88|596.88|600.87|596.87|600.91|596.91|600.86|596.86|8
1615692830000|2021-03-14 03:33:50|600.84|596.84|600.83|596.83|600.84|596.84|600.81|596.81|7
1615692840000|2021-03-14 03:34:00|600.86|596.86|601.01|597.01|601.13|597.13|600.86|596.86|22
1615692850000|2021-03-14 03:34:10|600.97|596.97|601.2|597.2|601.26|597.26|600.97|596.97|26
1615692860000|2021-03-14 03:34:20|601.18|597.18|601.06|597.06|601.32|597.32|601.06|597.06|29
1615692870000|2021-03-14 03:34:30|601.05|597.05|601.26|597.26|601.29|597.29|601.05|597.05|31
1615692880000|2021-03-14 03:34:40|601.24|597.24|601.08|597.08|601.26|597.26|601.08|597.08|28
1615692890000|2021-03-14 03:34:50|601.1|597.1|600.94|596.94|601.11|597.11|600.81|596.81|21
1615692900000|2021-03-14 03:35:00|600.98|596.98|600.91|596.91|601.02|597.02|600.9|596.9|26
1615692910000|2021-03-14 03:35:10|600.93|596.93|600.94|596.94|600.97|596.97|600.93|596.93|13
1615692920000|2021-03-14 03:35:20|600.9|596.9|600.92|596.92|600.93|596.93|600.76|596.76|23
1615692930000|2021-03-14 03:35:30|600.9|596.9|600.62|596.62|600.92|596.92|600.62|596.62|27
1615692940000|2021-03-14 03:35:40|600.54|596.54|600.66|596.66|600.7|596.7|600.53|596.53|21
1615692950000|2021-03-14 03:35:50|600.65|596.65|600.67|596.67|600.67|596.67|600.63|596.63|15
1615692960000|2021-03-14 03:36:00|600.66|596.66|600.81|596.81|600.86|596.86|600.63|596.63|31
1615692970000|2021-03-14 03:36:10|600.77|596.77|600.75|596.75|600.97|596.97|600.75|596.75|29
1615692980000|2021-03-14 03:36:20|600.76|596.76|600.66|596.66|600.86|596.86|600.63|596.63|28
1615692990000|2021-03-14 03:36:30|600.68|596.68|600.68|596.68|600.7|596.7|600.66|596.66|24
1615693000000|2021-03-14 03:36:40|600.69|596.69|600.75|596.75|600.76|596.76|600.62|596.62|23
1615693010000|2021-03-14 03:36:50|600.76|596.76|601.01|597.01|601.06|597.06|600.72|596.72|14
1615693020000|2021-03-14 03:37:00|600.95|596.95|600.83|596.83|600.95|596.95|600.82|596.82|23
1615693030000|2021-03-14 03:37:10|600.85|596.85|600.79|596.79|600.85|596.85|600.77|596.77|19
1615693040000|2021-03-14 03:37:20|600.78|596.78|600.59|596.59|600.81|596.81|600.59|596.59|22
1615693050000|2021-03-14 03:37:30|600.6|596.6|600.57|596.57|600.6|596.6|600.55|596.55|17
1615693060000|2021-03-14 03:37:40|600.56|596.56|600.65|596.65|600.74|596.74|600.56|596.56|20
1615693070000|2021-03-14 03:37:50|600.64|596.64|600.49|596.49|600.65|596.65|600.49|596.49|20
1615693080000|2021-03-14 03:38:00|600.5|596.5|600.49|596.49|600.64|596.64|600.33|596.33|19
1615693090000|2021-03-14 03:38:10|600.47|596.47|600.43|596.43|600.49|596.49|600.41|596.41|13
1615693100000|2021-03-14 03:38:20|600.59|596.59|600.73|596.73|600.78|596.78|600.59|596.59|30
1615693110000|2021-03-14 03:38:30|600.74|596.74|600.79|596.79|600.79|596.79|600.69|596.69|12
1615693120000|2021-03-14 03:38:40|601.08|597.08|601.42|597.42|601.43|597.43|601.04|597.04|23
1615693130000|2021-03-14 03:38:50|601.4|597.4|601.33|597.33|601.42|597.42|601.1|597.1|17
1615693140000|2021-03-14 03:39:00|601.35|597.35|601.35|597.35|601.44|597.44|601.3|597.3|27
1615693150000|2021-03-14 03:39:10|601.37|597.37|601.4|597.4|601.43|597.43|601.36|597.36|25
1615693160000|2021-03-14 03:39:20|601.43|597.43|601.24|597.24|601.43|597.43|601.2|597.2|23
1615693170000|2021-03-14 03:39:30|601.26|597.26|601.29|597.29|601.3|597.3|601.24|597.24|25
1615693180000|2021-03-14 03:39:40|601.32|597.32|601.39|597.39|601.39|597.39|601.3|597.3|22
1615693190000|2021-03-14 03:39:50|601.36|597.36|601.32|597.32|601.38|597.38|601.3|597.3|25
1615693200000|2021-03-14 03:40:00|601.33|597.33|601.33|597.33|601.37|597.37|601.29|597.29|19
1615693210000|2021-03-14 03:40:10|601.34|597.34|601.74|597.74|601.76|597.76|601.33|597.33|21
1615693220000|2021-03-14 03:40:20|601.75|597.75|601.78|597.78|601.78|597.78|601.75|597.75|10
1615693230000|2021-03-14 03:40:30|601.79|597.79|601.68|597.68|601.79|597.79|601.61|597.61|29
1615693240000|2021-03-14 03:40:40|601.69|597.69|601.72|597.72|601.75|597.75|601.63|597.63|22
1615693250000|2021-03-14 03:40:50|601.71|597.71|601.64|597.64|601.71|597.71|601.63|597.63|21
1615693260000|2021-03-14 03:41:00|601.67|597.67|601.41|597.41|601.69|597.69|601.36|597.36|24
1615693270000|2021-03-14 03:41:10|601.42|597.42|601.44|597.44|601.46|597.46|601.39|597.39|24
1615693280000|2021-03-14 03:41:20|601.43|597.43|601.46|597.46|601.52|597.52|601.41|597.41|26
1615693290000|2021-03-14 03:41:30|601.5|597.5|601.51|597.51|601.55|597.55|601.5|597.5|8
1615693300000|2021-03-14 03:41:40|601.5|597.5|601.41|597.41|601.52|597.52|601.37|597.37|14
1615693310000|2021-03-14 03:41:50|601.42|597.42|601.18|597.18|601.43|597.43|601.18|597.18|20
1615693320000|2021-03-14 03:42:00|601.16|597.16|601.46|597.46|601.49|597.49|601.11|597.11|25
1615693330000|2021-03-14 03:42:10|601.47|597.47|601.57|597.57|601.72|597.72|601.44|597.44|23
1615693340000|2021-03-14 03:42:20|601.62|597.62|601.46|597.46|601.62|597.62|601.46|597.46|17
1615693350000|2021-03-14 03:42:30|601.47|597.47|601.4|597.4|601.49|597.49|601.32|597.32|26
1615693360000|2021-03-14 03:42:40|601.41|597.41|601.35|597.35|601.53|597.53|601.35|597.35|23
1615693370000|2021-03-14 03:42:50|601.38|597.38|601.55|597.55|601.55|597.55|601.32|597.32|23
1615693380000|2021-03-14 03:43:00|601.49|597.49|601.65|597.65|601.65|597.65|601.37|597.37|19
1615693390000|2021-03-14 03:43:10|601.64|597.64|601.55|597.55|601.74|597.74|601.51|597.51|22
1615693400000|2021-03-14 03:43:20|601.54|597.54|601.56|597.56|601.56|597.56|601.42|597.42|22
1615693410000|2021-03-14 03:43:30|601.55|597.55|601.52|597.52|601.57|597.57|601.46|597.46|22
1615693420000|2021-03-14 03:43:40|601.51|597.51|601.42|597.42|601.53|597.53|601.32|597.32|24
1615693430000|2021-03-14 03:43:50|601.44|597.44|601.38|597.38|601.56|597.56|601.37|597.37|23
1615693440000|2021-03-14 03:44:00|601.39|597.39|601.32|597.32|601.4|597.4|601.3|597.3|18
1615693450000|2021-03-14 03:44:10|601.33|597.33|601.23|597.23|601.33|597.33|601.19|597.19|26
1615693460000|2021-03-14 03:44:20|601.22|597.22|601.32|597.32|601.34|597.34|601.14|597.14|21
1615693470000|2021-03-14 03:44:30|601.33|597.33|601.24|597.24|601.38|597.38|601.18|597.18|20
1615693480000|2021-03-14 03:44:40|601.21|597.21|601.26|597.26|601.26|597.26|601.16|597.16|24
1615693490000|2021-03-14 03:44:50|601.22|597.22|601.22|597.22|601.22|597.22|601.19|597.19|6
1615693500000|2021-03-14 03:45:00|601.21|597.21|601.17|597.17|601.21|597.21|601.14|597.14|19
1615693510000|2021-03-14 03:45:10|601.18|597.18|601.17|597.17|601.21|597.21|601.16|597.16|16
1615693520000|2021-03-14 03:45:20|601.16|597.16|601.14|597.14|601.19|597.19|601.14|597.14|16
1615693530000|2021-03-14 03:45:30|601.15|597.15|601.08|597.08|601.16|597.16|601.08|597.08|13
1615693540000|2021-03-14 03:45:40|601.07|597.07|601.14|597.14|601.21|597.21|601.07|597.07|22
1615693550000|2021-03-14 03:45:50|601.16|597.16|601.08|597.08|601.16|597.16|601.06|597.06|21
1615693560000|2021-03-14 03:46:00|601.07|597.07|601.05|597.05|601.07|597.07|601.05|597.05|3
1615693570000|2021-03-14 03:46:10|600.96|596.96|600.99|596.99|601.05|597.05|600.96|596.96|21
1615693580000|2021-03-14 03:46:20|601.02|597.02|600.46|596.46|601.02|597.02|600.44|596.44|34
1615693590000|2021-03-14 03:46:30|600.49|596.49|600.67|596.67|600.7|596.7|600.42|596.42|28
1615693600000|2021-03-14 03:46:40|600.68|596.68|600.59|596.59|600.69|596.69|600.56|596.56|20
1615693610000|2021-03-14 03:46:50|600.58|596.58|601.24|597.24|601.51|597.51|600.47|596.47|24
1615693620000|2021-03-14 03:47:00|601.22|597.22|601.29|597.29|601.45|597.45|601.14|597.14|26
1615693630000|2021-03-14 03:47:10|601.19|597.19|601.22|597.22|601.27|597.27|601.19|597.19|26
1615693640000|2021-03-14 03:47:20|601.24|597.24|601.23|597.23|601.29|597.29|601.11|597.11|21
1615693650000|2021-03-14 03:47:30|601.22|597.22|601.92|597.92|602|598|601.22|597.22|25
1615693660000|2021-03-14 03:47:40|601.93|597.93|601.77|597.77|601.96|597.96|601.72|597.72|25
1615693670000|2021-03-14 03:47:50|601.76|597.76|601.49|597.49|601.78|597.78|601.38|597.38|24
1615693680000|2021-03-14 03:48:00|601.5|597.5|601.58|597.58|601.62|597.62|601.49|597.49|31
1615693690000|2021-03-14 03:48:10|601.57|597.57|601.32|597.32|601.58|597.58|601.29|597.29|31
1615693700000|2021-03-14 03:48:20|601.33|597.33|601.25|597.25|601.33|597.33|601.24|597.24|15
1615693710000|2021-03-14 03:48:30|601.23|597.23|601.02|597.02|601.23|597.23|600.83|596.83|18
1615693720000|2021-03-14 03:48:40|601.01|597.01|601.25|597.25|601.25|597.25|600.98|596.98|9
1615693730000|2021-03-14 03:48:50|601.29|597.29|601.29|597.29|601.29|597.29|601.29|597.29|1
1615693740000|2021-03-14 03:49:00|601.27|597.27|600.84|596.84|601.27|597.27|600.83|596.83|25
1615693750000|2021-03-14 03:49:10|600.85|596.85|600.78|596.78|600.86|596.86|600.75|596.75|21
1615693760000|2021-03-14 03:49:20|600.79|596.79|600.72|596.72|600.81|596.81|600.63|596.63|30
1615693770000|2021-03-14 03:49:30|600.84|596.84|600.76|596.76|600.89|596.89|600.73|596.73|19
1615693780000|2021-03-14 03:49:40|600.78|596.78|601|597|601.01|597.01|600.75|596.75|20
1615693790000|2021-03-14 03:49:50|600.99|596.99|601.13|597.13|601.14|597.14|600.99|596.99|19
1615693800000|2021-03-14 03:50:00|601.12|597.12|600.82|596.82|601.12|597.12|600.74|596.74|25
1615693810000|2021-03-14 03:50:10|600.81|596.81|600.51|596.51|600.81|596.81|600.4|596.4|22
1615693820000|2021-03-14 03:50:20|600.49|596.49|600.59|596.59|600.63|596.63|600.49|596.49|10
1615693830000|2021-03-14 03:50:30|600.58|596.58|600.55|596.55|600.63|596.63|600.55|596.55|12
1615693840000|2021-03-14 03:50:40|600.56|596.56|601.01|597.01|601.17|597.17|600.56|596.56|27
1615693850000|2021-03-14 03:50:50|600.99|596.99|600.8|596.8|601.01|597.01|600.72|596.72|26
1615693860000|2021-03-14 03:51:00|600.79|596.79|600.7|596.7|600.79|596.79|600.53|596.53|27
1615693870000|2021-03-14 03:51:10|600.65|596.65|600.97|596.97|600.97|596.97|600.6|596.6|22
1615693880000|2021-03-14 03:51:20|600.94|596.94|600.84|596.84|601|597|600.81|596.81|28
1615693890000|2021-03-14 03:51:30|600.89|596.89|600.98|596.98|601.05|597.05|600.89|596.89|15
1615693900000|2021-03-14 03:51:40|600.97|596.97|600.92|596.92|601|597|600.92|596.92|14
1615693910000|2021-03-14 03:51:50|600.87|596.87|600.86|596.86|600.9|596.9|600.81|596.81|24
1615693920000|2021-03-14 03:52:00|600.84|596.84|600.59|596.59|600.97|596.97|600.57|596.57|25
1615693930000|2021-03-14 03:52:10|600.65|596.65|600.52|596.52|600.65|596.65|600.52|596.52|23
1615693940000|2021-03-14 03:52:20|600.54|596.54|600.69|596.69|600.75|596.75|600.53|596.53|27
1615693950000|2021-03-14 03:52:30|600.7|596.7|600.71|596.71|600.73|596.73|600.69|596.69|11
1615693960000|2021-03-14 03:52:40|600.73|596.73|600.66|596.66|600.73|596.73|600.66|596.66|14
1615693970000|2021-03-14 03:52:50|600.68|596.68|600.9|596.9|600.9|596.9|600.61|596.61|22
1615693980000|2021-03-14 03:53:00|600.89|596.89|600.65|596.65|600.91|596.91|600.65|596.65|20
1615693990000|2021-03-14 03:53:10|600.62|596.62|600.52|596.52|600.63|596.63|600.5|596.5|17
1615694000000|2021-03-14 03:53:20|600.53|596.53|600.54|596.54|600.55|596.55|600.48|596.48|10
1615694010000|2021-03-14 03:53:30|600.49|596.49|600.56|596.56|600.68|596.68|600.48|596.48|22
1615694020000|2021-03-14 03:53:40|600.57|596.57|600.62|596.62|600.67|596.67|600.55|596.55|13
1615694030000|2021-03-14 03:53:50|600.61|596.61|600.93|596.93|600.93|596.93|600.61|596.61|19
1615694040000|2021-03-14 03:54:00|600.91|596.91|600.84|596.84|600.93|596.93|600.73|596.73|22
1615694050000|2021-03-14 03:54:10|600.86|596.86|600.93|596.93|600.94|596.94|600.79|596.79|25
1615694060000|2021-03-14 03:54:20|600.94|596.94|600.77|596.77|600.94|596.94|600.74|596.74|18
1615694070000|2021-03-14 03:54:30|600.78|596.78|600.4|596.4|600.78|596.78|600.4|596.4|27
1615694080000|2021-03-14 03:54:40|600.41|596.41|600.68|596.68|600.71|596.71|600.41|596.41|20
1615694090000|2021-03-14 03:54:50|600.69|596.69|600.54|596.54|600.69|596.69|600.54|596.54|12
1615694100000|2021-03-14 03:55:00|600.5|596.5|600.35|596.35|600.5|596.5|600.34|596.34|17
1615694110000|2021-03-14 03:55:10|600.38|596.38|600.37|596.37|600.38|596.38|600.35|596.35|9
1615694120000|2021-03-14 03:55:20|600.36|596.36|600.48|596.48|600.48|596.48|600.28|596.28|22
1615694130000|2021-03-14 03:55:30|600.47|596.47|600.37|596.37|600.47|596.47|600.37|596.37|9
1615694140000|2021-03-14 03:55:40|600.32|596.32|600.35|596.35|600.4|596.4|600.32|596.32|21
1615694150000|2021-03-14 03:55:50|600.36|596.36|600.36|596.36|600.38|596.38|600.27|596.27|25
1615694160000|2021-03-14 03:56:00|600.37|596.37|600.34|596.34|600.38|596.38|600.32|596.32|14
1615694170000|2021-03-14 03:56:10|600.35|596.35|600.22|596.22|600.35|596.35|600.22|596.22|11
1615694180000|2021-03-14 03:56:20|600.23|596.23|600.09|596.09|600.24|596.24|600.04|596.04|20
1615694190000|2021-03-14 03:56:30|600.03|596.03|600.06|596.06|600.15|596.15|599.91|595.91|26
1615694200000|2021-03-14 03:56:40|600.05|596.05|599.97|595.97|600.05|596.05|599.97|595.97|15
1615694210000|2021-03-14 03:56:50|599.95|595.95|599.68|595.68|599.96|595.96|599.67|595.67|19
1615694220000|2021-03-14 03:57:00|599.69|595.69|600.21|596.21|600.21|596.21|599.68|595.68|20
1615694230000|2021-03-14 03:57:10|600.22|596.22|600.49|596.49|600.49|596.49|600.22|596.22|18
1615694240000|2021-03-14 03:57:20|600.5|596.5|600.48|596.48|600.53|596.53|600.4|596.4|18
1615694250000|2021-03-14 03:57:30|600.45|596.45|600.42|596.42|600.49|596.49|600.39|596.39|28
1615694260000|2021-03-14 03:57:40|600.39|596.39|600.44|596.44|600.55|596.55|600.37|596.37|18
1615694270000|2021-03-14 03:57:50|600.46|596.46|600.32|596.32|600.64|596.64|600.31|596.31|18
1615694280000|2021-03-14 03:58:00|600.33|596.33|600.2|596.2|600.39|596.39|600.2|596.2|19
1615694290000|2021-03-14 03:58:10|600.19|596.19|600.19|596.19|600.19|596.19|600.18|596.18|5
1615694300000|2021-03-14 03:58:20|600.21|596.21|600.19|596.19|600.21|596.21|600.19|596.19|2
1615694310000|2021-03-14 03:58:30|600.18|596.18|600.06|596.06|600.19|596.19|600.06|596.06|12
1615694320000|2021-03-14 03:58:40|600.05|596.05|600.07|596.07|600.07|596.07|600.03|596.03|9
1615694330000|2021-03-14 03:58:50|600.08|596.08|600.02|596.02|600.1|596.1|600.01|596.01|14
1615694340000|2021-03-14 03:59:00|600.01|596.01|600.23|596.23|600.36|596.36|600.01|596.01|20
1615694350000|2021-03-14 03:59:10|600.36|596.36|600.48|596.48|600.49|596.49|600.22|596.22|27
1615694360000|2021-03-14 03:59:20|600.49|596.49|600.44|596.44|600.49|596.49|600.29|596.29|11
1615694370000|2021-03-14 03:59:30|600.42|596.42|600.5|596.5|600.55|596.55|600.42|596.42|21
1615694380000|2021-03-14 03:59:40|600.51|596.51|600.22|596.22|600.51|596.51|600.22|596.22|27
1615694390000|2021-03-14 03:59:50|600.19|596.19|600.35|596.35|600.36|596.36|600.16|596.16|25
1615694400000|2021-03-14 04:00:00|600.34|596.34|600.62|596.62|600.63|596.63|600.24|596.24|31
1615694410000|2021-03-14 04:00:10|600.64|596.64|600.73|596.73|600.81|596.81|600.6|596.6|29
1615694420000|2021-03-14 04:00:20|600.58|596.58|600.3|596.3|600.74|596.74|600.28|596.28|31
1615694430000|2021-03-14 04:00:30|600.29|596.29|600.12|596.12|600.29|596.29|600.12|596.12|24
1615694440000|2021-03-14 04:00:40|600.13|596.13|600.11|596.11|600.13|596.13|600.09|596.09|16
1615694450000|2021-03-14 04:00:50|600.12|596.12|600.01|596.01|600.18|596.18|600|596|19
1615694460000|2021-03-14 04:01:00|599.98|595.98|600.01|596.01|600.04|596.04|599.98|595.98|17
1615694470000|2021-03-14 04:01:10|600|596|599.86|595.86|600|596|599.85|595.85|13
1615694480000|2021-03-14 04:01:20|599.87|595.87|600.26|596.26|600.27|596.27|599.86|595.86|19
1615694490000|2021-03-14 04:01:30|600.28|596.28|600.59|596.59|600.6|596.6|600.28|596.28|26
1615694500000|2021-03-14 04:01:40|600.58|596.58|600.81|596.81|600.87|596.87|600.39|596.39|30
1615694510000|2021-03-14 04:01:50|600.77|596.77|600.52|596.52|600.87|596.87|600.51|596.51|24
1615694520000|2021-03-14 04:02:00|600.32|596.32|599.91|595.91|600.32|596.32|599.83|595.83|30
1615694530000|2021-03-14 04:02:10|599.92|595.92|600.01|596.01|600.06|596.06|599.92|595.92|29
1615694540000|2021-03-14 04:02:20|599.98|595.98|600|596|600.04|596.04|599.91|595.91|24
1615694550000|2021-03-14 04:02:30|599.97|595.97|599.81|595.81|600.02|596.02|599.79|595.79|22
1615694560000|2021-03-14 04:02:40|599.82|595.82|600.02|596.02|600.02|596.02|599.81|595.81|17
1615694570000|2021-03-14 04:02:50|600.03|596.03|599.96|595.96|600.03|596.03|599.88|595.88|22
1615694580000|2021-03-14 04:03:00|599.95|595.95|599.97|595.97|600.03|596.03|599.94|595.94|15
1615694590000|2021-03-14 04:03:10|599.98|595.98|599.97|595.97|599.98|595.98|599.95|595.95|19
1615694600000|2021-03-14 04:03:20|599.96|595.96|599.95|595.95|599.99|595.99|599.95|595.95|13
1615694610000|2021-03-14 04:03:30|599.96|595.96|600.02|596.02|600.12|596.12|599.95|595.95|21
1615694620000|2021-03-14 04:03:40|600.04|596.04|599.94|595.94|600.05|596.05|599.92|595.92|14
1615694630000|2021-03-14 04:03:50|599.93|595.93|599.55|595.55|599.95|595.95|599.53|595.53|22
1615694640000|2021-03-14 04:04:00|599.57|595.57|599.81|595.81|599.88|595.88|599.46|595.46|34
1615694650000|2021-03-14 04:04:10|599.69|595.69|599.58|595.58|599.82|595.82|599.58|595.58|26
1615694660000|2021-03-14 04:04:20|599.55|595.55|599.53|595.53|599.64|595.64|599.5|595.5|27
1615694670000|2021-03-14 04:04:30|599.52|595.52|599.33|595.33|599.55|595.55|599.31|595.31|31
1615694680000|2021-03-14 04:04:40|599.32|595.32|598.96|594.96|599.33|595.33|598.9|594.9|28
1615694690000|2021-03-14 04:04:50|598.97|594.97|598.73|594.73|598.97|594.97|598.68|594.68|26
1615694700000|2021-03-14 04:05:00|598.76|594.76|598.61|594.61|598.87|594.87|598.61|594.61|24
1615694710000|2021-03-14 04:05:10|598.59|594.59|598.28|594.28|598.59|594.59|598.15|594.15|26
1615694720000|2021-03-14 04:05:20|598.29|594.29|597.66|593.66|598.29|594.29|597.66|593.66|31
1615694730000|2021-03-14 04:05:30|597.78|593.78|597.32|593.32|597.87|593.87|597.32|593.32|21
1615694740000|2021-03-14 04:05:40|597.3|593.3|597.23|593.23|597.32|593.32|597.18|593.18|29
1615694750000|2021-03-14 04:05:50|597.27|593.27|597.49|593.49|597.86|593.86|597.27|593.27|30
1615694760000|2021-03-14 04:06:00|597.48|593.48|597.26|593.26|597.48|593.48|597.25|593.25|19
1615694770000|2021-03-14 04:06:10|597.27|593.27|597.66|593.66|597.68|593.68|597.22|593.22|25
1615694780000|2021-03-14 04:06:20|597.61|593.61|597.83|593.83|597.9|593.9|597.54|593.54|28
1615694790000|2021-03-14 04:06:30|597.79|593.79|597.67|593.67|597.83|593.83|597.63|593.63|31
1615694800000|2021-03-14 04:06:40|597.55|593.55|597.52|593.52|597.64|593.64|597.47|593.47|30
1615694810000|2021-03-14 04:06:50|597.51|593.51|597.38|593.38|597.51|593.51|597.27|593.27|24
1615694820000|2021-03-14 04:07:00|597.39|593.39|597.21|593.21|597.39|593.39|597.21|593.21|19
1615694830000|2021-03-14 04:07:10|597.2|593.2|596.69|592.69|597.21|593.21|596.67|592.67|27
1615694840000|2021-03-14 04:07:20|596.54|592.54|596.64|592.64|596.81|592.81|596.54|592.54|30
1615694850000|2021-03-14 04:07:30|596.65|592.65|595.47|591.47|596.69|592.69|595.43|591.43|32
1615694860000|2021-03-14 04:07:40|595.46|591.46|595.7|591.7|595.77|591.77|595.05|591.05|34
1615694870000|2021-03-14 04:07:50|595.71|591.71|595.27|591.27|595.76|591.76|595.11|591.11|33
1615694880000|2021-03-14 04:08:00|595.26|591.26|595.45|591.45|595.7|591.7|595.12|591.12|27
1615694890000|2021-03-14 04:08:10|595.57|591.57|595.48|591.48|595.59|591.59|595.32|591.32|36
1615694900000|2021-03-14 04:08:20|595.47|591.47|595.45|591.45|595.49|591.49|595.12|591.12|25
1615694910000|2021-03-14 04:08:30|595.46|591.46|595.02|591.02|595.56|591.56|595.02|591.02|29
1615694920000|2021-03-14 04:08:40|595.03|591.03|595.03|591.03|595.09|591.09|594.52|590.52|29
1615694930000|2021-03-14 04:08:50|595.01|591.01|594.96|590.96|595.04|591.04|594.67|590.67|29
1615694940000|2021-03-14 04:09:00|594.97|590.97|595.3|591.3|595.37|591.37|594.96|590.96|24
1615694950000|2021-03-14 04:09:10|595.28|591.28|595.25|591.25|595.48|591.48|595.25|591.25|30
1615694960000|2021-03-14 04:09:20|595.24|591.24|594.97|590.97|595.31|591.31|594.94|590.94|29
1615694970000|2021-03-14 04:09:30|594.96|590.96|595.04|591.04|595.05|591.05|594.96|590.96|22
1615694980000|2021-03-14 04:09:40|595.02|591.02|594.97|590.97|595.02|591.02|594.89|590.89|16
1615694990000|2021-03-14 04:09:50|594.94|590.94|594.5|590.5|594.94|590.94|594.46|590.46|25
1615695000000|2021-03-14 04:10:00|594.48|590.48|594.33|590.33|594.48|590.48|594.32|590.32|22
1615695010000|2021-03-14 04:10:10|594.34|590.34|594.58|590.58|594.64|590.64|594.29|590.29|27
1615695020000|2021-03-14 04:10:20|594.6|590.6|594.36|590.36|594.6|590.6|594.36|590.36|22
1615695030000|2021-03-14 04:10:30|594.3|590.3|594.32|590.32|594.41|590.41|594.08|590.08|27
1615695040000|2021-03-14 04:10:40|594.33|590.33|594.49|590.49|594.59|590.59|594.33|590.33|19
1615695050000|2021-03-14 04:10:50|594.7|590.7|594.35|590.35|594.7|590.7|594.34|590.34|26
1615695060000|2021-03-14 04:11:00|594.36|590.36|594.54|590.54|594.54|590.54|594.36|590.36|28
1615695070000|2021-03-14 04:11:10|594.53|590.53|594.21|590.21|594.54|590.54|594.21|590.21|21
1615695080000|2021-03-14 04:11:20|594.22|590.22|594.31|590.31|594.35|590.35|594.18|590.18|31
1615695090000|2021-03-14 04:11:30|594.32|590.32|594.36|590.36|594.38|590.38|594.3|590.3|25
1615695100000|2021-03-14 04:11:40|594.38|590.38|594.58|590.58|594.67|590.67|594.38|590.38|19
1615695110000|2021-03-14 04:11:50|594.57|590.57|594.59|590.59|594.59|590.59|594.5|590.5|13
1615695120000|2021-03-14 04:12:00|594.6|590.6|594.78|590.78|595|591|594.6|590.6|25
1615695130000|2021-03-14 04:12:10|594.77|590.77|594.69|590.69|594.77|590.77|594.63|590.63|20
1615695140000|2021-03-14 04:12:20|594.72|590.72|594.8|590.8|594.82|590.82|594.72|590.72|20
1615695150000|2021-03-14 04:12:30|594.79|590.79|594.76|590.76|594.79|590.79|594.65|590.65|15
1615695160000|2021-03-14 04:12:40|594.77|590.77|595.16|591.16|595.16|591.16|594.77|590.77|27
1615695170000|2021-03-14 04:12:50|595.14|591.14|595.01|591.01|595.17|591.17|594.93|590.93|19
1615695180000|2021-03-14 04:13:00|594.98|590.98|595.22|591.22|595.35|591.35|594.98|590.98|20
1615695190000|2021-03-14 04:13:10|595.23|591.23|595.54|591.54|595.57|591.57|595.2|591.2|28
1615695200000|2021-03-14 04:13:20|595.55|591.55|595.27|591.27|595.55|591.55|595.23|591.23|16
1615695210000|2021-03-14 04:13:30|595.26|591.26|595|591|595.26|591.26|594.97|590.97|23
1615695220000|2021-03-14 04:13:40|595.01|591.01|595.16|591.16|595.19|591.19|595.01|591.01|16
1615695230000|2021-03-14 04:13:50|595.15|591.15|595.02|591.02|595.16|591.16|595|591|13
1615695240000|2021-03-14 04:14:00|595.03|591.03|595.09|591.09|595.09|591.09|594.94|590.94|17
1615695250000|2021-03-14 04:14:10|595.23|591.23|595.25|591.25|595.27|591.27|595.22|591.22|12
1615695260000|2021-03-14 04:14:20|595.26|591.26|595.22|591.22|595.44|591.44|595.22|591.22|21
1615695270000|2021-03-14 04:14:30|595.23|591.23|595.17|591.17|595.25|591.25|595.16|591.16|16
1615695280000|2021-03-14 04:14:40|595.19|591.19|595.09|591.09|595.19|591.19|594.96|590.96|26
1615695290000|2021-03-14 04:14:50|595.11|591.11|595.12|591.12|595.19|591.19|595.11|591.11|17
1615695300000|2021-03-14 04:15:00|595.13|591.13|595.19|591.19|595.22|591.22|595.1|591.1|23
1615695310000|2021-03-14 04:15:10|595.21|591.21|595.42|591.42|595.48|591.48|595.21|591.21|19
1615695320000|2021-03-14 04:15:20|595.4|591.4|595.53|591.53|595.7|591.7|595.34|591.34|25
1615695330000|2021-03-14 04:15:30|595.54|591.54|595.51|591.51|595.61|591.61|595.46|591.46|19
1615695340000|2021-03-14 04:15:40|595.52|591.52|595.69|591.69|595.69|591.69|595.51|591.51|17
1615695350000|2021-03-14 04:15:50|595.68|591.68|595.55|591.55|595.77|591.77|595.49|591.49|26
1615695360000|2021-03-14 04:16:00|595.54|591.54|595.4|591.4|595.54|591.54|595.23|591.23|22
1615695370000|2021-03-14 04:16:10|595.39|591.39|595.56|591.56|595.61|591.61|595.36|591.36|22
1615695380000|2021-03-14 04:16:20|595.59|591.59|595.56|591.56|595.61|591.61|595.47|591.47|14
1615695390000|2021-03-14 04:16:30|595.55|591.55|595.58|591.58|595.65|591.65|595.55|591.55|20
1615695400000|2021-03-14 04:16:40|595.59|591.59|595.62|591.62|595.64|591.64|595.59|591.59|19
1615695410000|2021-03-14 04:16:50|595.55|591.55|595.43|591.43|595.55|591.55|595.39|591.39|25
1615695420000|2021-03-14 04:17:00|595.42|591.42|595.6|591.6|595.74|591.74|595.4|591.4|30
1615695430000|2021-03-14 04:17:10|595.61|591.61|596.12|592.12|596.19|592.19|595.59|591.59|30
1615695440000|2021-03-14 04:17:20|596.13|592.13|596.14|592.14|596.2|592.2|596.05|592.05|21
1615695450000|2021-03-14 04:17:30|596.13|592.13|596.01|592.01|596.13|592.13|595.94|591.94|21
1615695460000|2021-03-14 04:17:40|596|592|596.17|592.17|596.17|592.17|595.8|591.8|27
1615695470000|2021-03-14 04:17:50|596.15|592.15|596.43|592.43|596.43|592.43|595.75|591.75|24
1615695480000|2021-03-14 04:18:00|596.6|592.6|596.38|592.38|596.61|592.61|596.28|592.28|25
1615695490000|2021-03-14 04:18:10|596.37|592.37|596.32|592.32|596.38|592.38|596.3|592.3|26
1615695500000|2021-03-14 04:18:20|596.42|592.42|596.31|592.31|596.43|592.43|596.29|592.29|25
1615695510000|2021-03-14 04:18:30|596.28|592.28|596.43|592.43|596.43|592.43|596.28|592.28|23
1615695520000|2021-03-14 04:18:40|596.45|592.45|596.36|592.36|596.51|592.51|596.26|592.26|26
1615695530000|2021-03-14 04:18:50|596.37|592.37|596.56|592.56|596.62|592.62|596.36|592.36|19
1615695540000|2021-03-14 04:19:00|596.54|592.54|596.61|592.61|596.62|592.62|596.49|592.49|15
1615695550000|2021-03-14 04:19:10|596.6|592.6|596.48|592.48|596.6|592.6|596.42|592.42|34
1615695560000|2021-03-14 04:19:20|596.39|592.39|596.63|592.63|596.65|592.65|596.28|592.28|30
1615695570000|2021-03-14 04:19:30|596.57|592.57|596.68|592.68|596.68|592.68|596.53|592.53|28
1615695580000|2021-03-14 04:19:40|596.71|592.71|596.73|592.73|596.74|592.74|596.65|592.65|18
1615695590000|2021-03-14 04:19:50|596.75|592.75|596.76|592.76|596.76|592.76|596.6|592.6|17
1615695600000|2021-03-14 04:20:00|596.68|592.68|596.42|592.42|596.72|592.72|596.25|592.25|33
1615695610000|2021-03-14 04:20:10|596.45|592.45|596.68|592.68|596.87|592.87|596.43|592.43|27
1615695620000|2021-03-14 04:20:20|596.69|592.69|596.93|592.93|597.01|593.01|596.69|592.69|25
1615695630000|2021-03-14 04:20:30|596.94|592.94|596.65|592.65|597|593|596.65|592.65|14
1615695640000|2021-03-14 04:20:40|596.66|592.66|596.52|592.52|596.67|592.67|596.52|592.52|19
1615695650000|2021-03-14 04:20:50|596.55|592.55|596.66|592.66|596.68|592.68|596.53|592.53|25
1615695660000|2021-03-14 04:21:00|596.64|592.64|596.56|592.56|596.64|592.64|596.52|592.52|14
1615695670000|2021-03-14 04:21:10|596.54|592.54|596.61|592.61|596.77|592.77|596.53|592.53|22
1615695680000|2021-03-14 04:21:20|596.6|592.6|596.57|592.57|596.6|592.6|596.56|592.56|8
1615695690000|2021-03-14 04:21:30|596.59|592.59|596.67|592.67|596.68|592.68|596.59|592.59|11
1615695700000|2021-03-14 04:21:40|596.69|592.69|596.65|592.65|596.7|592.7|596.56|592.56|21
1615695710000|2021-03-14 04:21:50|596.64|592.64|596.58|592.58|596.64|592.64|596.57|592.57|16
1615695720000|2021-03-14 04:22:00|596.57|592.57|596.89|592.89|596.9|592.9|596.55|592.55|14
1615695730000|2021-03-14 04:22:10|596.88|592.88|596.96|592.96|596.96|592.96|596.88|592.88|6
1615695740000|2021-03-14 04:22:20|596.97|592.97|596.96|592.96|597|593|596.91|592.91|16
1615695750000|2021-03-14 04:22:30|596.95|592.95|596.81|592.81|596.95|592.95|596.77|592.77|18
1615695760000|2021-03-14 04:22:40|596.82|592.82|596.91|592.91|596.91|592.91|596.82|592.82|15
1615695770000|2021-03-14 04:22:50|596.9|592.9|597.01|593.01|597.09|593.09|596.9|592.9|19
1615695780000|2021-03-14 04:23:00|597.03|593.03|597.42|593.42|597.42|593.42|597|593|20
1615695790000|2021-03-14 04:23:10|597.39|593.39|597.57|593.57|597.57|593.57|597.37|593.37|16
1615695800000|2021-03-14 04:23:20|597.58|593.58|597.7|593.7|597.7|593.7|597.55|593.55|19
1615695810000|2021-03-14 04:23:30|597.69|593.69|597.46|593.46|597.69|593.69|597.38|593.38|18
1615695820000|2021-03-14 04:23:40|597.49|593.49|597.5|593.5|597.51|593.51|597.43|593.43|18
1615695830000|2021-03-14 04:23:50|597.53|593.53|597.56|593.56|597.58|593.58|597.5|593.5|19
1615695840000|2021-03-14 04:24:00|597.55|593.55|597.56|593.56|597.56|593.56|597.55|593.55|6
1615695850000|2021-03-14 04:24:10|597.57|593.57|597.61|593.61|597.63|593.63|597.57|593.57|12
1615695860000|2021-03-14 04:24:20|597.62|593.62|597.62|593.62|597.63|593.63|597.61|593.61|8
1615695870000|2021-03-14 04:24:30|597.61|593.61|597.61|593.61|597.62|593.62|597.59|593.59|17
1615695880000|2021-03-14 04:24:40|597.6|593.6|597.45|593.45|597.6|593.6|597.42|593.42|10
1615695890000|2021-03-14 04:24:50|597.44|593.44|597.6|593.6|597.6|593.6|597.44|593.44|11
1615695900000|2021-03-14 04:25:00|597.59|593.59|596.77|592.77|597.59|593.59|596.74|592.74|29
1615695910000|2021-03-14 04:25:10|596.76|592.76|596.83|592.83|596.83|592.83|596.75|592.75|21
1615695920000|2021-03-14 04:25:20|596.86|592.86|597.1|593.1|597.11|593.11|596.86|592.86|28
1615695930000|2021-03-14 04:25:30|597.11|593.11|596.98|592.98|597.12|593.12|596.94|592.94|21
1615695940000|2021-03-14 04:25:40|596.87|592.87|597.06|593.06|597.06|593.06|596.78|592.78|21
1615695950000|2021-03-14 04:25:50|597.05|593.05|597.04|593.04|597.06|593.06|596.99|592.99|13
1615695960000|2021-03-14 04:26:00|597.05|593.05|597.73|593.73|597.83|593.83|597.05|593.05|27
1615695970000|2021-03-14 04:26:10|597.84|593.84|597.91|593.91|597.91|593.91|597.81|593.81|13
1615695980000|2021-03-14 04:26:20|597.9|593.9|597.77|593.77|597.9|593.9|597.75|593.75|10
1615695990000|2021-03-14 04:26:30|597.79|593.79|597.8|593.8|597.82|593.82|597.76|593.76|22
1615696000000|2021-03-14 04:26:40|597.81|593.81|597.86|593.86|597.88|593.88|597.81|593.81|7
1615696010000|2021-03-14 04:26:50|597.76|593.76|597.72|593.72|597.76|593.76|597.65|593.65|18
1615696020000|2021-03-14 04:27:00|597.73|593.73|597.71|593.71|597.79|593.79|597.69|593.69|13
1615696030000|2021-03-14 04:27:10|597.76|593.76|597.71|593.71|597.8|593.8|597.59|593.59|28
1615696040000|2021-03-14 04:27:20|597.7|593.7|597.79|593.79|597.81|593.81|597.7|593.7|21
1615696050000|2021-03-14 04:27:30|597.81|593.81|597.77|593.77|597.81|593.81|597.69|593.69|16
1615696060000|2021-03-14 04:27:40|597.76|593.76|597.64|593.64|597.77|593.77|597.63|593.63|22
1615696070000|2021-03-14 04:27:50|597.63|593.63|597.57|593.57|597.67|593.67|597.49|593.49|26
1615696080000|2021-03-14 04:28:00|597.58|593.58|597.53|593.53|597.62|593.62|597.51|593.51|24
1615696090000|2021-03-14 04:28:10|597.5|593.5|597.61|593.61|597.63|593.63|597.5|593.5|23
1615696100000|2021-03-14 04:28:20|597.62|593.62|597.6|593.6|597.63|593.63|597.57|593.57|17
1615696110000|2021-03-14 04:28:30|597.61|593.61|597.64|593.64|597.68|593.68|597.59|593.59|18
1615696120000|2021-03-14 04:28:40|597.63|593.63|597.6|593.6|597.66|593.66|597.59|593.59|15
1615696130000|2021-03-14 04:28:50|597.65|593.65|597.75|593.75|597.78|593.78|597.62|593.62|16
1615696140000|2021-03-14 04:29:00|597.74|593.74|597.75|593.75|597.75|593.75|597.74|593.74|2
1615696150000|2021-03-14 04:29:10|597.76|593.76|598.08|594.08|598.08|594.08|597.76|593.76|25
1615696160000|2021-03-14 04:29:20|598.09|594.09|598.05|594.05|598.1|594.1|598.04|594.04|10
1615696170000|2021-03-14 04:29:30|598.07|594.07|598.02|594.02|598.09|594.09|598|594|9
1615696180000|2021-03-14 04:29:40|598|594|598.02|594.02|598.02|594.02|598|594|7
1615696190000|2021-03-14 04:29:50|598.06|594.06|598.27|594.27|598.28|594.28|598.06|594.06|12
1615696200000|2021-03-14 04:30:00|598.28|594.28|598.24|594.24|598.3|594.3|598.2|594.2|22
1615696210000|2021-03-14 04:30:10|598.27|594.27|598.25|594.25|598.35|594.35|598.24|594.24|14
1615696220000|2021-03-14 04:30:20|598.24|594.24|598.34|594.34|598.39|594.39|598.24|594.24|11
1615696230000|2021-03-14 04:30:30|598.33|594.33|598.13|594.13|598.34|594.34|598.07|594.07|21
1615696240000|2021-03-14 04:30:40|598.08|594.08|598.22|594.22|598.22|594.22|597.95|593.95|23
1615696250000|2021-03-14 04:30:50|598.19|594.19|598.15|594.15|598.23|594.23|598.05|594.05|26
1615696260000|2021-03-14 04:31:00|598.14|594.14|598.06|594.06|598.17|594.17|597.97|593.97|22
1615696270000|2021-03-14 04:31:10|598.03|594.03|597.87|593.87|598.06|594.06|597.87|593.87|20
1615696280000|2021-03-14 04:31:20|597.85|593.85|597.82|593.82|597.86|593.86|597.81|593.81|18
1615696290000|2021-03-14 04:31:30|597.81|593.81|597.97|593.97|598.07|594.07|597.8|593.8|21
1615696300000|2021-03-14 04:31:40|597.95|593.95|597.74|593.74|597.96|593.96|597.69|593.69|17
1615696310000|2021-03-14 04:31:50|597.75|593.75|597.87|593.87|597.91|593.91|597.72|593.72|17
1615696320000|2021-03-14 04:32:00|597.9|593.9|597.87|593.87|597.92|593.92|597.87|593.87|8
1615696330000|2021-03-14 04:32:10|597.86|593.86|597.54|593.54|597.86|593.86|597.53|593.53|17
1615696340000|2021-03-14 04:32:20|597.57|593.57|597.63|593.63|597.81|593.81|597.55|593.55|33
1615696350000|2021-03-14 04:32:30|597.62|593.62|597.56|593.56|597.81|593.81|597.56|593.56|28
1615696360000|2021-03-14 04:32:40|597.57|593.57|597.56|593.56|597.57|593.57|597.53|593.53|18
1615696370000|2021-03-14 04:32:50|597.55|593.55|597.65|593.65|597.75|593.75|597.55|593.55|16
1615696380000|2021-03-14 04:33:00|597.66|593.66|597.77|593.77|597.82|593.82|597.66|593.66|26
1615696390000|2021-03-14 04:33:10|597.76|593.76|597.84|593.84|598.11|594.11|597.74|593.74|21
1615696400000|2021-03-14 04:33:20|597.91|593.91|598.16|594.16|598.17|594.17|597.87|593.87|25
1615696410000|2021-03-14 04:33:30|598.15|594.15|598.07|594.07|598.15|594.15|598.07|594.07|18
1615696420000|2021-03-14 04:33:40|598.05|594.05|598.03|594.03|598.11|594.11|598.03|594.03|15
1615696430000|2021-03-14 04:33:50|597.98|593.98|597.85|593.85|597.98|593.98|597.83|593.83|21
1615696440000|2021-03-14 04:34:00|597.83|593.83|597.77|593.77|597.83|593.83|597.77|593.77|10
1615696450000|2021-03-14 04:34:10|597.76|593.76|597.8|593.8|597.86|593.86|597.69|593.69|19
1615696460000|2021-03-14 04:34:20|597.82|593.82|597.75|593.75|597.82|593.82|597.75|593.75|7
1615696470000|2021-03-14 04:34:30|597.76|593.76|597.87|593.87|597.95|593.95|597.76|593.76|17
1615696480000|2021-03-14 04:34:40|597.85|593.85|597.93|593.93|597.98|593.98|597.73|593.73|16
1615696490000|2021-03-14 04:34:50|597.92|593.92|597.82|593.82|597.92|593.92|597.82|593.82|10
1615696500000|2021-03-14 04:35:00|597.83|593.83|597.71|593.71|597.83|593.83|597.7|593.7|11
1615696510000|2021-03-14 04:35:10|597.7|593.7|597.6|593.6|597.7|593.7|597.58|593.58|8
1615696520000|2021-03-14 04:35:20|597.61|593.61|597.64|593.64|597.64|593.64|597.56|593.56|16
1615696530000|2021-03-14 04:35:30|597.76|593.76|597.72|593.72|597.76|593.76|597.72|593.72|11
1615696540000|2021-03-14 04:35:40|597.71|593.71|597.66|593.66|597.71|593.71|597.65|593.65|10
1615696550000|2021-03-14 04:35:50|597.67|593.67|597.82|593.82|597.85|593.85|597.65|593.65|17
1615696560000|2021-03-14 04:36:00|597.83|593.83|597.77|593.77|597.83|593.83|597.77|593.77|15
1615696570000|2021-03-14 04:36:10|597.78|593.78|597.68|593.68|597.78|593.78|597.65|593.65|20
1615696580000|2021-03-14 04:36:20|597.66|593.66|597.78|593.78|597.8|593.8|597.65|593.65|10
1615696590000|2021-03-14 04:36:30|597.77|593.77|597.66|593.66|597.77|593.77|597.66|593.66|18
1615696600000|2021-03-14 04:36:40|597.67|593.67|597.52|593.52|597.69|593.69|597.5|593.5|23
1615696610000|2021-03-14 04:36:50|597.55|593.55|597.63|593.63|597.64|593.64|597.48|593.48|24
1615696620000|2021-03-14 04:37:00|597.61|593.61|597.28|593.28|597.63|593.63|597.23|593.23|26
1615696630000|2021-03-14 04:37:10|597.3|593.3|597.36|593.36|597.36|593.36|597.3|593.3|6
1615696640000|2021-03-14 04:37:20|597.38|593.38|597.39|593.39|597.42|593.42|597.38|593.38|8
1615696650000|2021-03-14 04:37:30|597.4|593.4|597.4|593.4|597.41|593.41|597.39|593.39|5
1615696660000|2021-03-14 04:37:40|597.39|593.39|597.43|593.43|597.53|593.53|597.31|593.31|18
1615696670000|2021-03-14 04:37:50|597.47|593.47|597.39|593.39|597.49|593.49|597.37|593.37|15
1615696680000|2021-03-14 04:38:00|597.4|593.4|597.82|593.82|597.85|593.85|597.39|593.39|20
1615696690000|2021-03-14 04:38:10|597.79|593.79|598.17|594.17|598.28|594.28|597.78|593.78|23
1615696700000|2021-03-14 04:38:20|598.18|594.18|598.52|594.52|598.52|594.52|598.18|594.18|20
1615696710000|2021-03-14 04:38:30|598.51|594.51|598.44|594.44|598.51|594.51|598.18|594.18|15
1615696720000|2021-03-14 04:38:40|598.42|594.42|598.39|594.39|598.55|594.55|598.19|594.19|23
1615696730000|2021-03-14 04:38:50|598.38|594.38|598.41|594.41|598.41|594.41|598.32|594.32|15
1615696740000|2021-03-14 04:39:00|598.39|594.39|598.06|594.06|598.4|594.4|598.06|594.06|18
1615696750000|2021-03-14 04:39:10|598.05|594.05|598.35|594.35|598.38|594.38|598.01|594.01|24
1615696760000|2021-03-14 04:39:20|598.24|594.24|598.19|594.19|598.31|594.31|598.17|594.17|21
1615696770000|2021-03-14 04:39:30|598.18|594.18|597.98|593.98|598.18|594.18|597.97|593.97|6
1615696780000|2021-03-14 04:39:40|597.99|593.99|597.96|593.96|597.99|593.99|597.9|593.9|12
1615696790000|2021-03-14 04:39:50|597.95|593.95|597.78|593.78|597.95|593.95|597.77|593.77|18
1615696800000|2021-03-14 04:40:00|597.8|593.8|597.6|593.6|597.8|593.8|597.51|593.51|23
1615696810000|2021-03-14 04:40:10|597.64|593.64|597.42|593.42|597.64|593.64|597.4|593.4|14
1615696820000|2021-03-14 04:40:20|597.43|593.43|597.36|593.36|597.43|593.43|597.36|593.36|17
1615696830000|2021-03-14 04:40:30|597.37|593.37|597.27|593.27|597.37|593.37|597.27|593.27|11
1615696840000|2021-03-14 04:40:40|597.26|593.26|597.2|593.2|597.32|593.32|597.2|593.2|18
1615696850000|2021-03-14 04:40:50|597.21|593.21|597.37|593.37|597.39|593.39|597.21|593.21|13
1615696860000|2021-03-14 04:41:00|597.36|593.36|597.79|593.79|597.79|593.79|597.36|593.36|30
1615696870000|2021-03-14 04:41:10|597.9|593.9|597.78|593.78|597.92|593.92|597.78|593.78|19
1615696880000|2021-03-14 04:41:20|597.79|593.79|598|594|598|594|597.77|593.77|21
1615696890000|2021-03-14 04:41:30|597.98|593.98|597.62|593.62|597.98|593.98|597.62|593.62|33
1615696900000|2021-03-14 04:41:40|597.61|593.61|597.57|593.57|597.61|593.61|597.57|593.57|10
1615696910000|2021-03-14 04:41:50|597.55|593.55|597.47|593.47|597.55|593.55|597.44|593.44|18
1615696920000|2021-03-14 04:42:00|597.46|593.46|597.47|593.47|597.47|593.47|597.4|593.4|15
1615696930000|2021-03-14 04:42:10|597.46|593.46|597.31|593.31|597.47|593.47|597.25|593.25|23
1615696940000|2021-03-14 04:42:20|597.29|593.29|597.13|593.13|597.29|593.29|597.11|593.11|4
1615696950000|2021-03-14 04:42:30|597.14|593.14|597.16|593.16|597.18|593.18|597.11|593.11|11
1615696960000|2021-03-14 04:42:40|597.15|593.15|597.18|593.18|597.19|593.19|597.13|593.13|9
1615696970000|2021-03-14 04:42:50|597.15|593.15|597.34|593.34|597.36|593.36|597.15|593.15|11
1615696980000|2021-03-14 04:43:00|597.33|593.33|597.15|593.15|597.34|593.34|597.15|593.15|11
1615696990000|2021-03-14 04:43:10|597.16|593.16|597.16|593.16|597.19|593.19|597.16|593.16|13
1615697000000|2021-03-14 04:43:20|597.17|593.17|597.19|593.19|597.26|593.26|597.15|593.15|11
1615697010000|2021-03-14 04:43:30|597.2|593.2|597.24|593.24|597.32|593.32|597.2|593.2|16
1615697020000|2021-03-14 04:43:40|597.23|593.23|597.2|593.2|597.25|593.25|597.17|593.17|16
1615697030000|2021-03-14 04:43:50|597.21|593.21|597.13|593.13|597.21|593.21|597.11|593.11|7
1615697040000|2021-03-14 04:44:00|597.14|593.14|597.42|593.42|597.42|593.42|597.14|593.14|23
1615697050000|2021-03-14 04:44:10|597.52|593.52|597.63|593.63|597.65|593.65|597.45|593.45|10
1615697060000|2021-03-14 04:44:20|597.61|593.61|597.61|593.61|597.61|593.61|597.61|593.61|1
1615697070000|2021-03-14 04:44:30|597.62|593.62|597.58|593.58|597.64|593.64|597.58|593.58|16
1615697080000|2021-03-14 04:44:40|597.59|593.59|597.58|593.58|597.61|593.61|597.56|593.56|21
1615697090000|2021-03-14 04:44:50|597.59|593.59|597.58|593.58|597.61|593.61|597.56|593.56|15
1615697100000|2021-03-14 04:45:00|597.57|593.57|597.59|593.59|597.6|593.6|597.56|593.56|12
1615697110000|2021-03-14 04:45:10|597.58|593.58|597.65|593.65|597.65|593.65|597.52|593.52|17
1615697120000|2021-03-14 04:45:20|597.64|593.64|597.65|593.65|597.69|593.69|597.6|593.6|14
1615697130000|2021-03-14 04:45:30|597.64|593.64|597.65|593.65|597.65|593.65|597.64|593.64|8
1615697140000|2021-03-14 04:45:40|597.64|593.64|597.62|593.62|597.65|593.65|597.61|593.61|5
1615697150000|2021-03-14 04:45:50|597.64|593.64|597.63|593.63|597.65|593.65|597.54|593.54|13
1615697160000|2021-03-14 04:46:00|597.62|593.62|597.62|593.62|597.64|593.64|597.51|593.51|17
1615697170000|2021-03-14 04:46:10|597.61|593.61|597.61|593.61|597.63|593.63|597.6|593.6|15
1615697180000|2021-03-14 04:46:20|597.6|593.6|597.74|593.74|597.76|593.76|597.6|593.6|17
1615697190000|2021-03-14 04:46:30|597.83|593.83|598.01|594.01|598.01|594.01|597.83|593.83|21
1615697200000|2021-03-14 04:46:40|598.02|594.02|598.2|594.2|598.2|594.2|597.97|593.97|9
1615697210000|2021-03-14 04:46:50|598.31|594.31|598.25|594.25|598.39|594.39|598.25|594.25|16
1615697220000|2021-03-14 04:47:00|598.26|594.26|598.32|594.32|598.42|594.42|598.26|594.26|19
1615697230000|2021-03-14 04:47:10|598.34|594.34|598.34|594.34|598.39|594.39|598.3|594.3|19
1615697240000|2021-03-14 04:47:20|598.39|594.39|598.32|594.32|598.39|594.39|598.29|594.29|17
1615697250000|2021-03-14 04:47:30|598.31|594.31|598.37|594.37|598.37|594.37|598.28|594.28|15
1615697260000|2021-03-14 04:47:40|598.36|594.36|598.18|594.18|598.36|594.36|598.16|594.16|22
1615697270000|2021-03-14 04:47:50|598.19|594.19|598.16|594.16|598.19|594.19|598.16|594.16|10
1615697280000|2021-03-14 04:48:00|598.14|594.14|598.15|594.15|598.22|594.22|598.14|594.14|13
1615697290000|2021-03-14 04:48:10|598.16|594.16|598.16|594.16|598.17|594.17|598.13|594.13|10
1615697300000|2021-03-14 04:48:20|598.17|594.17|598.14|594.14|598.17|594.17|598.07|594.07|17
1615697310000|2021-03-14 04:48:30|598.13|594.13|598.14|594.14|598.14|594.14|598.13|594.13|14
1615697320000|2021-03-14 04:48:40|598.13|594.13|598.14|594.14|598.14|594.14|598.12|594.12|9
1615697330000|2021-03-14 04:48:50|598.13|594.13|598.14|594.14|598.15|594.15|598.12|594.12|8
1615697340000|2021-03-14 04:49:00|598.15|594.15|598.37|594.37|598.41|594.41|598.14|594.14|24
1615697350000|2021-03-14 04:49:10|598.35|594.35|598.39|594.39|598.39|594.39|598.35|594.35|7
1615697360000|2021-03-14 04:49:20|598.38|594.38|598.35|594.35|598.39|594.39|598.34|594.34|13
1615697370000|2021-03-14 04:49:30|598.36|594.36|598.41|594.41|598.42|594.42|598.36|594.36|16
1615697380000|2021-03-14 04:49:40|598.4|594.4|598.17|594.17|598.4|594.4|598.15|594.15|15
1615697390000|2021-03-14 04:49:50|598.16|594.16|598.16|594.16|598.17|594.17|598.09|594.09|14
1615697400000|2021-03-14 04:50:00|598.22|594.22|598.31|594.31|598.36|594.36|598.22|594.22|17
1615697410000|2021-03-14 04:50:10|598.3|594.3|598.3|594.3|598.33|594.33|598.28|594.28|14
1615697420000|2021-03-14 04:50:20|598.31|594.31|598.18|594.18|598.33|594.33|598.18|594.18|16
1615697430000|2021-03-14 04:50:30|598.19|594.19|598.19|594.19|598.23|594.23|598.17|594.17|24
1615697440000|2021-03-14 04:50:40|598.2|594.2|598.19|594.19|598.2|594.2|598.17|594.17|15
1615697450000|2021-03-14 04:50:50|598.2|594.2|598.19|594.19|598.2|594.2|598.19|594.19|4
1615697460000|2021-03-14 04:51:00|598.2|594.2|598.32|594.32|598.32|594.32|598.2|594.2|10
1615697470000|2021-03-14 04:51:10|598.31|594.31|598.32|594.32|598.32|594.32|598.31|594.31|8
1615697480000|2021-03-14 04:51:20|598.33|594.33|598.36|594.36|598.37|594.37|598.28|594.28|13
1615697490000|2021-03-14 04:51:30|598.34|594.34|598.32|594.32|598.34|594.34|598.31|594.31|10
1615697500000|2021-03-14 04:51:40|598.34|594.34|598.21|594.21|598.34|594.34|598.2|594.2|10
1615697510000|2021-03-14 04:51:50|598.2|594.2|598.17|594.17|598.2|594.2|598.16|594.16|6
1615697520000|2021-03-14 04:52:00|598.16|594.16|597.96|593.96|598.16|594.16|597.96|593.96|16
1615697530000|2021-03-14 04:52:10|597.97|593.97|597.56|593.56|597.97|593.97|597.54|593.54|21
1615697540000|2021-03-14 04:52:20|597.55|593.55|597.59|593.59|597.59|593.59|597.55|593.55|9
1615697550000|2021-03-14 04:52:30|597.61|593.61|597.61|593.61|597.73|593.73|597.61|593.61|26
1615697560000|2021-03-14 04:52:40|597.56|593.56|597.56|593.56|597.61|593.61|597.53|593.53|21
1615697570000|2021-03-14 04:52:50|597.55|593.55|597.46|593.46|597.57|593.57|597.46|593.46|15
1615697580000|2021-03-14 04:53:00|597.45|593.45|597.39|593.39|597.53|593.53|597.39|593.39|14
1615697590000|2021-03-14 04:53:10|597.4|593.4|597.37|593.37|597.42|593.42|597.35|593.35|9
1615697600000|2021-03-14 04:53:20|597.35|593.35|597.5|593.5|597.5|593.5|597.35|593.35|15
1615697610000|2021-03-14 04:53:30|597.49|593.49|597.46|593.46|597.5|593.5|597.46|593.46|11
1615697620000|2021-03-14 04:53:40|597.47|593.47|597.52|593.52|597.56|593.56|597.46|593.46|17
1615697630000|2021-03-14 04:53:50|597.51|593.51|597.47|593.47|597.53|593.53|597.43|593.43|17
1615697640000|2021-03-14 04:54:00|597.46|593.46|597.42|593.42|597.48|593.48|597.42|593.42|11
1615697650000|2021-03-14 04:54:10|597.41|593.41|597.37|593.37|597.41|593.41|597.36|593.36|7
1615697660000|2021-03-14 04:54:20|597.36|593.36|597.37|593.37|597.37|593.37|597.36|593.36|6
1615697670000|2021-03-14 04:54:30|597.35|593.35|597.31|593.31|597.35|593.35|597.31|593.31|7
1615697680000|2021-03-14 04:54:40|597.32|593.32|597.12|593.12|597.32|593.32|597.12|593.12|8
1615697690000|2021-03-14 04:54:50|597.02|593.02|597.01|593.01|597.07|593.07|597|593|13
1615697700000|2021-03-14 04:55:00|597|593|596.93|592.93|597.01|593.01|596.91|592.91|9
1615697710000|2021-03-14 04:55:10|596.94|592.94|596.91|592.91|596.94|592.94|596.91|592.91|5
1615697720000|2021-03-14 04:55:20|596.92|592.92|596.94|592.94|597.09|593.09|596.92|592.92|20
1615697730000|2021-03-14 04:55:30|596.91|592.91|596.28|592.28|596.93|592.93|596.26|592.26|25
1615697740000|2021-03-14 04:55:40|596.27|592.27|596.55|592.55|596.6|592.6|596.27|592.27|27
1615697750000|2021-03-14 04:55:50|596.56|592.56|596.63|592.63|596.63|592.63|596.55|592.55|15
1615697760000|2021-03-14 04:56:00|596.62|592.62|596.54|592.54|596.68|592.68|596.54|592.54|15
1615697770000|2021-03-14 04:56:10|596.55|592.55|596.46|592.46|596.55|592.55|596.44|592.44|16
1615697780000|2021-03-14 04:56:20|596.45|592.45|596.57|592.57|596.57|592.57|596.43|592.43|17
1615697790000|2021-03-14 04:56:30|596.46|592.46|596.38|592.38|596.49|592.49|596.34|592.34|23
1615697800000|2021-03-14 04:56:40|596.2|592.2|596.02|592.02|596.2|592.2|596.01|592.01|10
1615697810000|2021-03-14 04:56:50|596|592|595.99|591.99|596|592|595.99|591.99|2
1615697820000|2021-03-14 04:57:00|596.15|592.15|596.49|592.49|596.59|592.59|596.15|592.15|21
1615697830000|2021-03-14 04:57:10|596.44|592.44|596.42|592.42|596.45|592.45|596.42|592.42|6
1615697840000|2021-03-14 04:57:20|596.4|592.4|596.45|592.45|596.45|592.45|596.34|592.34|18
1615697850000|2021-03-14 04:57:30|596.46|592.46|596.41|592.41|596.46|592.46|596.38|592.38|16
1615697860000|2021-03-14 04:57:40|596.42|592.42|596.56|592.56|596.56|592.56|596.41|592.41|19
1615697870000|2021-03-14 04:57:50|596.55|592.55|596.49|592.49|596.55|592.55|596.43|592.43|16
1615697880000|2021-03-14 04:58:00|596.5|592.5|596.48|592.48|596.5|592.5|596.44|592.44|17
1615697890000|2021-03-14 04:58:10|596.47|592.47|596.53|592.53|596.53|592.53|596.45|592.45|16
1615697900000|2021-03-14 04:58:20|596.55|592.55|596.6|592.6|596.6|592.6|596.53|592.53|8
1615697910000|2021-03-14 04:58:30|596.58|592.58|596.59|592.59|596.59|592.59|596.58|592.58|2
1615697920000|2021-03-14 04:58:40|596.6|592.6|596.56|592.56|596.6|592.6|596.55|592.55|15
1615697930000|2021-03-14 04:58:50|596.55|592.55|596.49|592.49|596.56|592.56|596.48|592.48|11
1615697940000|2021-03-14 04:59:00|596.48|592.48|596.43|592.43|596.53|592.53|596.42|592.42|17
1615697950000|2021-03-14 04:59:10|596.42|592.42|596.51|592.51|596.52|592.52|596.42|592.42|26
1615697960000|2021-03-14 04:59:20|596.5|592.5|596.51|592.51|596.52|592.52|596.47|592.47|21
1615697970000|2021-03-14 04:59:30|596.5|592.5|596.26|592.26|596.5|592.5|596.14|592.14|19
1615697980000|2021-03-14 04:59:40|596.28|592.28|596.39|592.39|596.39|592.39|596.27|592.27|22
1615697990000|2021-03-14 04:59:50|596.38|592.38|596.35|592.35|596.46|592.46|596.34|592.34|13
1615698000000|2021-03-14 05:00:00|596.37|592.37|596.35|592.35|596.47|592.47|596.31|592.31|22
1615698010000|2021-03-14 05:00:10|596.34|592.34|596.33|592.33|596.35|592.35|596.31|592.31|10
1615698020000|2021-03-14 05:00:20|596.32|592.32|596.12|592.12|596.34|592.34|596.1|592.1|23
1615698030000|2021-03-14 05:00:30|596.13|592.13|595.75|591.75|596.15|592.15|595.75|591.75|21
1615698040000|2021-03-14 05:00:40|595.74|591.74|596|592|596.08|592.08|595.74|591.74|17
1615698050000|2021-03-14 05:00:50|596.01|592.01|595.93|591.93|596.08|592.08|595.92|591.92|19
1615698060000|2021-03-14 05:01:00|595.94|591.94|595.89|591.89|595.99|591.99|595.87|591.87|19
1615698070000|2021-03-14 05:01:10|595.88|591.88|595.82|591.82|595.89|591.89|595.79|591.79|24
1615698080000|2021-03-14 05:01:20|595.8|591.8|595.6|591.6|595.8|591.8|595.6|591.6|17
1615698090000|2021-03-14 05:01:30|595.59|591.59|595.61|591.61|595.66|591.66|595.59|591.59|13
1615698100000|2021-03-14 05:01:40|595.62|591.62|595.59|591.59|595.76|591.76|595.59|591.59|14
1615698110000|2021-03-14 05:01:50|595.6|591.6|595.76|591.76|595.76|591.76|595.59|591.59|13
1615698120000|2021-03-14 05:02:00|595.84|591.84|595.85|591.85|595.87|591.87|595.8|591.8|16
1615698130000|2021-03-14 05:02:10|595.84|591.84|595.62|591.62|595.86|591.86|595.62|591.62|16
1615698140000|2021-03-14 05:02:20|595.63|591.63|595.7|591.7|595.7|591.7|595.63|591.63|17
1615698150000|2021-03-14 05:02:30|595.69|591.69|595.72|591.72|595.76|591.76|595.69|591.69|14
1615698160000|2021-03-14 05:02:40|595.71|591.71|595.74|591.74|595.74|591.74|595.69|591.69|18
1615698170000|2021-03-14 05:02:50|595.73|591.73|595.75|591.75|595.75|591.75|595.68|591.68|9
1615698180000|2021-03-14 05:03:00|595.73|591.73|595.75|591.75|595.76|591.76|595.72|591.72|16
1615698190000|2021-03-14 05:03:10|595.73|591.73|595.71|591.71|595.73|591.73|595.69|591.69|11
1615698200000|2021-03-14 05:03:20|595.72|591.72|595.56|591.56|595.72|591.72|595.56|591.56|14
1615698210000|2021-03-14 05:03:30|595.61|591.61|595.63|591.63|595.74|591.74|595.57|591.57|11
1615698220000|2021-03-14 05:03:40|595.59|591.59|595.27|591.27|595.6|591.6|595.27|591.27|14
1615698230000|2021-03-14 05:03:50|595.29|591.29|595.4|591.4|595.46|591.46|595.28|591.28|13
1615698240000|2021-03-14 05:04:00|595.24|591.24|595.17|591.17|595.24|591.24|595.14|591.14|12
1615698250000|2021-03-14 05:04:10|595.15|591.15|594.94|590.94|595.15|591.15|594.93|590.93|19
1615698260000|2021-03-14 05:04:20|594.91|590.91|594.99|590.99|595.14|591.14|594.9|590.9|17
1615698270000|2021-03-14 05:04:30|594.98|590.98|594.89|590.89|594.99|590.99|594.87|590.87|13
1615698280000|2021-03-14 05:04:40|594.88|590.88|594.85|590.85|594.88|590.88|594.75|590.75|9
1615698290000|2021-03-14 05:04:50|594.87|590.87|594.87|590.87|594.87|590.87|594.86|590.86|3
1615698300000|2021-03-14 05:05:00|594.86|590.86|594.7|590.7|594.88|590.88|594.69|590.69|21
1615698310000|2021-03-14 05:05:10|594.71|590.71|594.75|590.75|594.75|590.75|594.71|590.71|10
1615698320000|2021-03-14 05:05:20|594.78|590.78|594.74|590.74|594.78|590.78|594.73|590.73|10
1615698330000|2021-03-14 05:05:30|594.75|590.75|594.26|590.26|594.75|590.75|594.2|590.2|17
1615698340000|2021-03-14 05:05:40|594.13|590.13|593.57|589.57|594.38|590.38|593.56|589.56|27
1615698350000|2021-03-14 05:05:50|593.67|589.67|593.44|589.44|593.72|589.72|593.3|589.3|23
1615698360000|2021-03-14 05:06:00|593.43|589.43|593.28|589.28|593.43|589.43|593.18|589.18|13
1615698370000|2021-03-14 05:06:10|593.27|589.27|593.67|589.67|593.69|589.69|593.12|589.12|14
1615698380000|2021-03-14 05:06:20|593.66|589.66|593.53|589.53|593.66|589.66|593.4|589.4|21
1615698390000|2021-03-14 05:06:30|593.61|589.61|593.46|589.46|593.61|589.61|593.45|589.45|23
1615698400000|2021-03-14 05:06:40|593.48|589.48|593.15|589.15|593.51|589.51|593.15|589.15|13
1615698410000|2021-03-14 05:06:50|593.19|589.19|593.4|589.4|593.4|589.4|593.17|589.17|24
1615698420000|2021-03-14 05:07:00|593.33|589.33|593.07|589.07|593.36|589.36|593.07|589.07|17
1615698430000|2021-03-14 05:07:10|593.09|589.09|593.05|589.05|593.21|589.21|593.02|589.02|15
1615698440000|2021-03-14 05:07:20|593.04|589.04|592.28|588.28|593.04|589.04|592.16|588.16|31
1615698450000|2021-03-14 05:07:30|592.25|588.25|592.2|588.2|592.59|588.59|592.2|588.2|26
1615698460000|2021-03-14 05:07:40|592.21|588.21|592.15|588.15|592.54|588.54|592|588|31
1615698470000|2021-03-14 05:07:50|592.13|588.13|592.51|588.51|592.68|588.68|592.08|588.08|27
1615698480000|2021-03-14 05:08:00|592.5|588.5|592.14|588.14|592.5|588.5|592.13|588.13|28
1615698490000|2021-03-14 05:08:10|592.15|588.15|592.04|588.04|592.15|588.15|591.8|587.8|25
1615698500000|2021-03-14 05:08:20|592.07|588.07|592.02|588.02|592.07|588.07|592.02|588.02|12
1615698510000|2021-03-14 05:08:30|592.01|588.01|591.87|587.87|592.14|588.14|591.78|587.78|20
1615698520000|2021-03-14 05:08:40|591.86|587.86|591.64|587.64|591.86|587.86|591.64|587.64|17
1615698530000|2021-03-14 05:08:50|591.66|587.66|591.61|587.61|591.93|587.93|591.57|587.57|28
1615698540000|2021-03-14 05:09:00|591.6|587.6|591.72|587.72|591.99|587.99|591.56|587.56|25
1615698550000|2021-03-14 05:09:10|591.73|587.73|591.7|587.7|591.8|587.8|591.7|587.7|21
1615698560000|2021-03-14 05:09:20|591.68|587.68|590.99|586.99|591.71|587.71|590.95|586.95|31
1615698570000|2021-03-14 05:09:30|590.86|586.86|590.88|586.88|591.09|587.09|590.85|586.85|33
1615698580000|2021-03-14 05:09:40|590.9|586.9|591.43|587.43|591.61|587.61|590.88|586.88|28
1615698590000|2021-03-14 05:09:50|591.41|587.41|591.51|587.51|591.56|587.56|591.4|587.4|28
1615698600000|2021-03-14 05:10:00|591.5|587.5|591.32|587.32|591.6|587.6|591.23|587.23|29
1615698610000|2021-03-14 05:10:10|591.33|587.33|591.77|587.77|591.77|587.77|591.33|587.33|16
1615698620000|2021-03-14 05:10:20|591.8|587.8|592.06|588.06|592.06|588.06|591.8|587.8|22
1615698630000|2021-03-14 05:10:30|592.05|588.05|592.1|588.1|592.17|588.17|592.01|588.01|21
1615698640000|2021-03-14 05:10:40|592.09|588.09|592.33|588.33|592.33|588.33|592.08|588.08|30
1615698650000|2021-03-14 05:10:50|592.32|588.32|592.04|588.04|592.34|588.34|591.92|587.92|21
1615698660000|2021-03-14 05:11:00|592.02|588.02|592.36|588.36|592.37|588.37|592.01|588.01|29
1615698670000|2021-03-14 05:11:10|592.35|588.35|592.02|588.02|592.43|588.43|591.98|587.98|29
1615698680000|2021-03-14 05:11:20|592|588|592.08|588.08|592.08|588.08|591.91|587.91|28
1615698690000|2021-03-14 05:11:30|592.06|588.06|592.05|588.05|592.07|588.07|592|588|22
1615698700000|2021-03-14 05:11:40|592.06|588.06|591.97|587.97|592.23|588.23|591.9|587.9|30
1615698710000|2021-03-14 05:11:50|591.96|587.96|592.05|588.05|592.05|588.05|591.7|587.7|27
1615698720000|2021-03-14 05:12:00|592.22|588.22|592.89|588.89|592.89|588.89|592.22|588.22|32
1615698730000|2021-03-14 05:12:10|593.04|589.04|593.29|589.29|593.29|589.29|592.91|588.91|27
1615698740000|2021-03-14 05:12:20|593.46|589.46|593.27|589.27|593.5|589.5|593.16|589.16|32
1615698750000|2021-03-14 05:12:30|593.34|589.34|593.2|589.2|593.43|589.43|593.12|589.12|28
1615698760000|2021-03-14 05:12:40|593.27|589.27|593.46|589.46|593.46|589.46|593.18|589.18|32
1615698770000|2021-03-14 05:12:50|593.47|589.47|593.13|589.13|593.47|589.47|593.09|589.09|32
1615698780000|2021-03-14 05:13:00|593.18|589.18|593.24|589.24|593.31|589.31|593.13|589.13|28
1615698790000|2021-03-14 05:13:10|593.3|589.3|593.68|589.68|593.82|589.82|593.3|589.3|28
1615698800000|2021-03-14 05:13:20|593.67|589.67|593.63|589.63|593.79|589.79|593.54|589.54|24
1615698810000|2021-03-14 05:13:30|593.53|589.53|593.69|589.69|593.72|589.72|593.41|589.41|22
1615698820000|2021-03-14 05:13:40|593.65|589.65|593.51|589.51|593.69|589.69|593.51|589.51|30
1615698830000|2021-03-14 05:13:50|593.53|589.53|593.48|589.48|593.55|589.55|593.45|589.45|13
1615698840000|2021-03-14 05:14:00|593.46|589.46|593.61|589.61|593.66|589.66|593.42|589.42|28
1615698850000|2021-03-14 05:14:10|593.62|589.62|593.6|589.6|593.62|589.62|593.6|589.6|5
1615698860000|2021-03-14 05:14:20|593.61|589.61|593.58|589.58|593.61|589.61|593.57|589.57|11
1615698870000|2021-03-14 05:14:30|593.59|589.59|593.4|589.4|593.6|589.6|593.24|589.24|29
1615698880000|2021-03-14 05:14:40|593.39|589.39|593.33|589.33|593.39|589.39|593.33|589.33|14
1615698890000|2021-03-14 05:14:50|593.25|589.25|593.26|589.26|593.33|589.33|593.23|589.23|24
1615698900000|2021-03-14 05:15:00|593.27|589.27|592.64|588.64|593.28|589.28|592.61|588.61|31
1615698910000|2021-03-14 05:15:10|592.72|588.72|592.54|588.54|592.75|588.75|592.41|588.41|24
1615698920000|2021-03-14 05:15:20|592.48|588.48|592.44|588.44|592.48|588.48|592.22|588.22|17
1615698930000|2021-03-14 05:15:30|592.43|588.43|592.76|588.76|592.77|588.77|592.43|588.43|24
1615698940000|2021-03-14 05:15:40|592.77|588.77|592.66|588.66|592.77|588.77|592.65|588.65|13
1615698950000|2021-03-14 05:15:50|592.65|588.65|592.09|588.09|592.65|588.65|592.08|588.08|29
1615698960000|2021-03-14 05:16:00|592.11|588.11|592.16|588.16|592.31|588.31|592.11|588.11|28
1615698970000|2021-03-14 05:16:10|592.17|588.17|591.88|587.88|592.22|588.22|591.88|587.88|18
1615698980000|2021-03-14 05:16:20|591.89|587.89|591.97|587.97|592.24|588.24|591.89|587.89|31
1615698990000|2021-03-14 05:16:30|591.99|587.99|591.38|587.38|592.05|588.05|591.35|587.35|25
1615699000000|2021-03-14 05:16:40|591.42|587.42|591.28|587.28|591.42|587.42|591.14|587.14|28
1615699010000|2021-03-14 05:16:50|591.29|587.29|591.14|587.14|591.31|587.31|591.14|587.14|21
1615699020000|2021-03-14 05:17:00|590.8|586.8|590.59|586.59|590.83|586.83|590.59|586.59|26
1615699030000|2021-03-14 05:17:10|590.58|586.58|590.24|586.24|590.74|586.74|589.98|585.98|34
1615699040000|2021-03-14 05:17:20|590.07|586.07|589.56|585.56|590.13|586.13|589.34|585.34|30
1615699050000|2021-03-14 05:17:30|589.55|585.55|589.61|585.61|590|586|589.53|585.53|25
1615699060000|2021-03-14 05:17:40|589.69|585.69|589.6|585.6|589.81|585.81|589.48|585.48|28
1615699070000|2021-03-14 05:17:50|589.59|585.59|589.18|585.18|589.61|585.61|589.18|585.18|26
1615699080000|2021-03-14 05:18:00|589.2|585.2|589.61|585.61|589.95|585.95|589.18|585.18|34
1615699090000|2021-03-14 05:18:10|589.57|585.57|589.68|585.68|589.68|585.68|589.39|585.39|29
1615699100000|2021-03-14 05:18:20|589.82|585.82|589.75|585.75|590.09|586.09|589.58|585.58|34
1615699110000|2021-03-14 05:18:30|589.74|585.74|589.25|585.25|589.74|585.74|589.25|585.25|24
1615699120000|2021-03-14 05:18:40|589.24|585.24|589.22|585.22|589.41|585.41|589.2|585.2|19
1615699130000|2021-03-14 05:18:50|589.21|585.21|589.28|585.28|589.45|585.45|589.2|585.2|24
1615699140000|2021-03-14 05:19:00|589.29|585.29|589.58|585.58|589.61|585.61|589.28|585.28|27
1615699150000|2021-03-14 05:19:10|589.54|585.54|589.93|585.93|589.99|585.99|589.54|585.54|25
1615699160000|2021-03-14 05:19:20|590.03|586.03|589.91|585.91|590.23|586.23|589.9|585.9|24
1615699170000|2021-03-14 05:19:30|589.9|585.9|589.68|585.68|589.9|585.9|589.53|585.53|24
1615699180000|2021-03-14 05:19:40|589.7|585.7|589.28|585.28|589.7|585.7|589.28|585.28|22
1615699190000|2021-03-14 05:19:50|589.21|585.21|589.15|585.15|589.22|585.22|589.12|585.12|17
1615699200000|2021-03-14 05:20:00|589.2|585.2|589.04|585.04|589.31|585.31|589.04|585.04|28
1615699210000|2021-03-14 05:20:10|589.03|585.03|589.53|585.53|589.54|585.54|589.02|585.02|25
1615699220000|2021-03-14 05:20:20|589.54|585.54|589.41|585.41|589.54|585.54|589.37|585.37|27
1615699230000|2021-03-14 05:20:30|589.42|585.42|589.51|585.51|589.58|585.58|589.42|585.42|16
1615699240000|2021-03-14 05:20:40|589.52|585.52|589.34|585.34|589.54|585.54|589.31|585.31|23
1615699250000|2021-03-14 05:20:50|589.36|585.36|589.01|585.01|589.36|585.36|588.96|584.96|23
1615699260000|2021-03-14 05:21:00|589|585|589.05|585.05|589.24|585.24|589|585|16
1615699270000|2021-03-14 05:21:10|589.06|585.06|589.03|585.03|589.17|585.17|588.96|584.96|22
1615699280000|2021-03-14 05:21:20|588.99|584.99|588.82|584.82|589.02|585.02|588.78|584.78|23
1615699290000|2021-03-14 05:21:30|588.83|584.83|588.05|584.05|588.97|584.97|588.05|584.05|34
1615699300000|2021-03-14 05:21:40|588.02|584.02|588.06|584.06|588.11|584.11|587.83|583.83|25
1615699310000|2021-03-14 05:21:50|588.08|584.08|588.18|584.18|588.18|584.18|587.8|583.8|31
1615699320000|2021-03-14 05:22:00|588.08|584.08|588.25|584.25|588.34|584.34|587.97|583.97|33
1615699330000|2021-03-14 05:22:10|588.24|584.24|587.93|583.93|588.25|584.25|587.84|583.84|22
1615699340000|2021-03-14 05:22:20|587.91|583.91|588.2|584.2|588.2|584.2|587.89|583.89|31
1615699350000|2021-03-14 05:22:30|588.19|584.19|588.16|584.16|588.19|584.19|588.03|584.03|22
1615699360000|2021-03-14 05:22:40|588.15|584.15|588.32|584.32|588.37|584.37|587.97|583.97|23
1615699370000|2021-03-14 05:22:50|588.33|584.33|588.32|584.32|588.34|584.34|588.27|584.27|18
1615699380000|2021-03-14 05:23:00|588.34|584.34|588.52|584.52|588.59|584.59|588.34|584.34|16
1615699390000|2021-03-14 05:23:10|588.53|584.53|588.29|584.29|588.58|584.58|588.11|584.11|22
1615699400000|2021-03-14 05:23:20|588.25|584.25|588.23|584.23|588.36|584.36|588.2|584.2|21
1615699410000|2021-03-14 05:23:30|588.22|584.22|588.03|584.03|588.22|584.22|587.9|583.9|18
1615699420000|2021-03-14 05:23:40|588.02|584.02|587.86|583.86|588.02|584.02|587.86|583.86|24
1615699430000|2021-03-14 05:23:50|587.89|583.89|587.89|583.89|588.02|584.02|587.88|583.88|19
1615699440000|2021-03-14 05:24:00|587.88|583.88|587.69|583.69|587.88|583.88|587.69|583.69|18
1615699450000|2021-03-14 05:24:10|587.7|583.7|587.57|583.57|587.72|583.72|587.51|583.51|27
1615699460000|2021-03-14 05:24:20|587.56|583.56|588.14|584.14|588.15|584.15|587.56|583.56|26
1615699470000|2021-03-14 05:24:30|588.13|584.13|587.68|583.68|588.14|584.14|587.68|583.68|30
1615699480000|2021-03-14 05:24:40|587.67|583.67|587.62|583.62|587.68|583.68|587.58|583.58|21
1615699490000|2021-03-14 05:24:50|587.58|583.58|587.3|583.3|587.58|583.58|587.19|583.19|29
1615699500000|2021-03-14 05:25:00|587.29|583.29|587.68|583.68|587.68|583.68|587.29|583.29|26
1615699510000|2021-03-14 05:25:10|587.67|583.67|587.68|583.68|587.69|583.69|587.56|583.56|22
1615699520000|2021-03-14 05:25:20|587.69|583.69|587.96|583.96|588.1|584.1|587.69|583.69|26
1615699530000|2021-03-14 05:25:30|588.01|584.01|588.1|584.1|588.2|584.2|587.97|583.97|24
1615699540000|2021-03-14 05:25:40|588.08|584.08|587.95|583.95|588.08|584.08|587.91|583.91|21
1615699550000|2021-03-14 05:25:50|587.96|583.96|587.83|583.83|587.97|583.97|587.72|583.72|24
1615699560000|2021-03-14 05:26:00|587.89|583.89|588.01|584.01|588.02|584.02|587.87|583.87|13
1615699570000|2021-03-14 05:26:10|588.02|584.02|588.13|584.13|588.47|584.47|588.01|584.01|27
1615699580000|2021-03-14 05:26:20|588.14|584.14|588.24|584.24|588.28|584.28|588.14|584.14|24
1615699590000|2021-03-14 05:26:30|588.26|584.26|587.7|583.7|588.26|584.26|587.67|583.67|24
1615699600000|2021-03-14 05:26:40|587.68|583.68|587.75|583.75|587.85|583.85|587.58|583.58|25
1615699610000|2021-03-14 05:26:50|587.74|583.74|587.59|583.59|587.74|583.74|587.49|583.49|16
1615699620000|2021-03-14 05:27:00|587.61|583.61|587.33|583.33|587.72|583.72|587.33|583.33|21
1615699630000|2021-03-14 05:27:10|587.37|583.37|587.24|583.24|587.48|583.48|587.24|583.24|17
1615699640000|2021-03-14 05:27:20|587.23|583.23|586.97|582.97|587.5|583.5|586.81|582.81|28
1615699650000|2021-03-14 05:27:30|586.98|582.98|587.39|583.39|587.41|583.41|586.91|582.91|25
1615699660000|2021-03-14 05:27:40|587.48|583.48|587.1|583.1|587.68|583.68|587.1|583.1|29
1615699670000|2021-03-14 05:27:50|587.08|583.08|586.89|582.89|587.08|583.08|586.88|582.88|24
1615699680000|2021-03-14 05:28:00|586.9|582.9|587.03|583.03|587.1|583.1|586.89|582.89|24
1615699690000|2021-03-14 05:28:10|587.07|583.07|587.17|583.17|587.17|583.17|586.92|582.92|24
1615699700000|2021-03-14 05:28:20|587.13|583.13|587.41|583.41|587.41|583.41|587.01|583.01|25
1615699710000|2021-03-14 05:28:30|587.43|583.43|587.5|583.5|587.65|583.65|587.33|583.33|27
1615699720000|2021-03-14 05:28:40|587.51|583.51|587.77|583.77|587.78|583.78|587.43|583.43|28
1615699730000|2021-03-14 05:28:50|587.79|583.79|587.66|583.66|587.79|583.79|587.41|583.41|22
1615699740000|2021-03-14 05:29:00|587.69|583.69|587.84|583.84|588.02|584.02|587.69|583.69|22
1615699750000|2021-03-14 05:29:10|587.81|583.81|588.02|584.02|588.02|584.02|587.8|583.8|22
1615699760000|2021-03-14 05:29:20|588.05|584.05|588.66|584.66|588.66|584.66|587.98|583.98|28
1615699770000|2021-03-14 05:29:30|588.67|584.67|588.2|584.2|588.71|584.71|588.1|584.1|26
1615699780000|2021-03-14 05:29:40|588.23|584.23|587.99|583.99|588.24|584.24|587.96|583.96|29
1615699790000|2021-03-14 05:29:50|588|584|588.11|584.11|588.24|584.24|587.98|583.98|27
1615699800000|2021-03-14 05:30:00|588.13|584.13|588.55|584.55|588.56|584.56|588.11|584.11|26
1615699810000|2021-03-14 05:30:10|588.58|584.58|588.78|584.78|588.78|584.78|588.42|584.42|23
1615699820000|2021-03-14 05:30:20|588.73|584.73|589.3|585.3|589.31|585.31|588.73|584.73|34
1615699830000|2021-03-14 05:30:30|589.29|585.29|589|585|589.29|585.29|589|585|31
1615699840000|2021-03-14 05:30:40|588.99|584.99|589.22|585.22|589.28|585.28|588.99|584.99|23
1615699850000|2021-03-14 05:30:50|589.23|585.23|589.27|585.27|589.28|585.28|588.98|584.98|30
1615699860000|2021-03-14 05:31:00|589.22|585.22|589.77|585.77|589.79|585.79|589.22|585.22|33
1615699870000|2021-03-14 05:31:10|589.78|585.78|589.31|585.31|589.84|585.84|589.31|585.31|24
1615699880000|2021-03-14 05:31:20|589.3|585.3|589.26|585.26|589.42|585.42|589.23|585.23|23
1615699890000|2021-03-14 05:31:30|589.22|585.22|589.11|585.11|589.27|585.27|589.01|585.01|25
1615699900000|2021-03-14 05:31:40|589.12|585.12|589.11|585.11|589.13|585.13|589.11|585.11|15
1615699910000|2021-03-14 05:31:50|589.08|585.08|589.16|585.16|589.23|585.23|589.05|585.05|21
1615699920000|2021-03-14 05:32:00|589.18|585.18|589.28|585.28|589.36|585.36|589.16|585.16|24
1615699930000|2021-03-14 05:32:10|589.31|585.31|589.28|585.28|589.35|585.35|589.22|585.22|24
1615699940000|2021-03-14 05:32:20|589.29|585.29|589.26|585.26|589.42|585.42|589.26|585.26|22
1615699950000|2021-03-14 05:32:30|589.25|585.25|589.2|585.2|589.28|585.28|589.11|585.11|33
1615699960000|2021-03-14 05:32:40|589.19|585.19|589.34|585.34|589.36|585.36|589.19|585.19|25
1615699970000|2021-03-14 05:32:50|589.35|585.35|589.4|585.4|589.4|585.4|589.35|585.35|9
1615699980000|2021-03-14 05:33:00|589.39|585.39|588.88|584.88|589.39|585.39|588.88|584.88|22
1615699990000|2021-03-14 05:33:10|588.96|584.96|588.85|584.85|588.99|584.99|588.61|584.61|26
1615700000000|2021-03-14 05:33:20|588.82|584.82|588.86|584.86|588.92|584.92|588.78|584.78|18
1615700010000|2021-03-14 05:33:30|588.87|584.87|589.01|585.01|589.01|585.01|588.8|584.8|30
1615700020000|2021-03-14 05:33:40|588.96|584.96|588.99|584.99|589.02|585.02|588.93|584.93|21
1615700030000|2021-03-14 05:33:50|588.97|584.97|589.02|585.02|589.02|585.02|588.95|584.95|21
1615700040000|2021-03-14 05:34:00|589.01|585.01|589.02|585.02|589.04|585.04|588.93|584.93|19
1615700050000|2021-03-14 05:34:10|589.01|585.01|589.14|585.14|589.18|585.18|589.01|585.01|24
1615700060000|2021-03-14 05:34:20|589.08|585.08|589.28|585.28|589.39|585.39|589.06|585.06|23
1615700070000|2021-03-14 05:34:30|589.18|585.18|589.35|585.35|589.39|585.39|589.17|585.17|25
1615700080000|2021-03-14 05:34:40|589.34|585.34|589.3|585.3|589.36|585.36|589.09|585.09|23
1615700090000|2021-03-14 05:34:50|589.31|585.31|589.51|585.51|589.51|585.51|589.26|585.26|24
1615700100000|2021-03-14 05:35:00|589.5|585.5|589.11|585.11|589.52|585.52|589.06|585.06|15
1615700110000|2021-03-14 05:35:10|589.13|585.13|589.2|585.2|589.21|585.21|589.12|585.12|19
1615700120000|2021-03-14 05:35:20|589.23|585.23|589.16|585.16|589.26|585.26|589.03|585.03|25
1615700130000|2021-03-14 05:35:30|589.15|585.15|589.1|585.1|589.16|585.16|589.03|585.03|19
1615700140000|2021-03-14 05:35:40|589.06|585.06|588.89|584.89|589.06|585.06|588.8|584.8|28
1615700150000|2021-03-14 05:35:50|588.88|584.88|588.68|584.68|588.88|584.88|588.63|584.63|22
1615700160000|2021-03-14 05:36:00|588.58|584.58|588.62|584.62|588.65|584.65|588.49|584.49|22
1615700170000|2021-03-14 05:36:10|588.61|584.61|588.59|584.59|588.63|584.63|588.46|584.46|20
1615700180000|2021-03-14 05:36:20|588.58|584.58|588.37|584.37|588.58|584.58|588.36|584.36|23
1615700190000|2021-03-14 05:36:30|588.38|584.38|588.46|584.46|588.47|584.47|588.37|584.37|16
1615700200000|2021-03-14 05:36:40|588.45|584.45|588.43|584.43|588.48|584.48|588.3|584.3|22
1615700210000|2021-03-14 05:36:50|588.44|584.44|588.61|584.61|588.61|584.61|588.4|584.4|23
1615700220000|2021-03-14 05:37:00|588.6|584.6|588.65|584.65|588.77|584.77|588.6|584.6|24
1615700230000|2021-03-14 05:37:10|588.6|584.6|588.63|584.63|588.66|584.66|588.54|584.54|30
1615700240000|2021-03-14 05:37:20|588.62|584.62|588.67|584.67|588.71|584.71|588.49|584.49|27
1615700250000|2021-03-14 05:37:30|588.65|584.65|588.66|584.66|588.75|584.75|588.6|584.6|30
1615700260000|2021-03-14 05:37:40|588.61|584.61|588.63|584.63|588.65|584.65|588.55|584.55|28
1615700270000|2021-03-14 05:37:50|588.58|584.58|588.69|584.69|588.77|584.77|588.56|584.56|31
1615700280000|2021-03-14 05:38:00|588.77|584.77|588.78|584.78|588.8|584.8|588.67|584.67|20
1615700290000|2021-03-14 05:38:10|588.8|584.8|588.63|584.63|588.8|584.8|588.55|584.55|34
1615700300000|2021-03-14 05:38:20|588.62|584.62|588.71|584.71|588.75|584.75|588.62|584.62|20
1615700310000|2021-03-14 05:38:30|588.69|584.69|588.68|584.68|588.73|584.73|588.51|584.51|29
1615700320000|2021-03-14 05:38:40|588.7|584.7|588.67|584.67|588.71|584.71|588.67|584.67|21
1615700330000|2021-03-14 05:38:50|588.68|584.68|588.73|584.73|588.76|584.76|588.68|584.68|15
1615700340000|2021-03-14 05:39:00|588.75|584.75|588.61|584.61|588.75|584.75|588.61|584.61|32
1615700350000|2021-03-14 05:39:10|588.64|584.64|588.65|584.65|588.66|584.66|588.6|584.6|24
1615700360000|2021-03-14 05:39:20|588.7|584.7|588.57|584.57|588.72|584.72|588.47|584.47|29
1615700370000|2021-03-14 05:39:30|588.55|584.55|588.69|584.69|588.69|584.69|588.54|584.54|29
1615700380000|2021-03-14 05:39:40|588.67|584.67|588.65|584.65|588.72|584.72|588.65|584.65|14
1615700390000|2021-03-14 05:39:50|588.68|584.68|588.68|584.68|588.68|584.68|588.68|584.68|1
1615700400000|2021-03-14 05:40:00|588.67|584.67|588.72|584.72|588.73|584.73|588.67|584.67|21
1615700410000|2021-03-14 05:40:10|588.73|584.73|588.6|584.6|588.73|584.73|588.6|584.6|15
1615700420000|2021-03-14 05:40:20|588.57|584.57|588.34|584.34|588.6|584.6|588.25|584.25|23
1615700430000|2021-03-14 05:40:30|588.46|584.46|588.5|584.5|588.53|584.53|588.33|584.33|29
1615700440000|2021-03-14 05:40:40|588.48|584.48|588.55|584.55|588.56|584.56|588.48|584.48|18
1615700450000|2021-03-14 05:40:50|588.56|584.56|588.4|584.4|588.59|584.59|588.4|584.4|24
1615700460000|2021-03-14 05:41:00|588.42|584.42|588.22|584.22|588.44|584.44|588.22|584.22|24
1615700470000|2021-03-14 05:41:10|588.23|584.23|588.18|584.18|588.35|584.35|588.18|584.18|21
1615700480000|2021-03-14 05:41:20|588.21|584.21|588.18|584.18|588.28|584.28|588.18|584.18|24
1615700490000|2021-03-14 05:41:30|588.23|584.23|588.25|584.25|588.27|584.27|588.18|584.18|29
1615700500000|2021-03-14 05:41:40|588.24|584.24|588.8|584.8|588.8|584.8|588.24|584.24|29
1615700510000|2021-03-14 05:41:50|588.82|584.82|588.74|584.74|588.84|584.84|588.69|584.69|29
1615700520000|2021-03-14 05:42:00|588.77|584.77|588.46|584.46|588.78|584.78|588.35|584.35|23
1615700530000|2021-03-14 05:42:10|588.48|584.48|588.49|584.49|588.52|584.52|588.41|584.41|31
1615700540000|2021-03-14 05:42:20|588.5|584.5|588.69|584.69|588.71|584.71|588.5|584.5|24
1615700550000|2021-03-14 05:42:30|588.7|584.7|588.71|584.71|588.71|584.71|588.57|584.57|28
1615700560000|2021-03-14 05:42:40|588.68|584.68|588.58|584.58|588.72|584.72|588.58|584.58|21
1615700570000|2021-03-14 05:42:50|588.59|584.59|588.67|584.67|588.7|584.7|588.59|584.59|19
1615700580000|2021-03-14 05:43:00|588.66|584.66|588.43|584.43|588.66|584.66|588.36|584.36|26
1615700590000|2021-03-14 05:43:10|588.45|584.45|588.37|584.37|588.46|584.46|588.23|584.23|28
1615700600000|2021-03-14 05:43:20|588.35|584.35|588.51|584.51|588.51|584.51|588.27|584.27|27
1615700610000|2021-03-14 05:43:30|588.49|584.49|588.32|584.32|588.55|584.55|588.24|584.24|32
1615700620000|2021-03-14 05:43:40|588.34|584.34|588.42|584.42|588.42|584.42|588.2|584.2|26
1615700630000|2021-03-14 05:43:50|588.41|584.41|588.22|584.22|588.47|584.47|588.22|584.22|22
1615700640000|2021-03-14 05:44:00|588.21|584.21|588.14|584.14|588.28|584.28|588.1|584.1|28
1615700650000|2021-03-14 05:44:10|588.15|584.15|588.15|584.15|588.17|584.17|588.11|584.11|13
1615700660000|2021-03-14 05:44:20|588.12|584.12|588.4|584.4|588.4|584.4|588.09|584.09|22
1615700670000|2021-03-14 05:44:30|588.44|584.44|588.38|584.38|588.45|584.45|588.28|584.28|22
1615700680000|2021-03-14 05:44:40|588.37|584.37|588.39|584.39|588.39|584.39|588.29|584.29|24
1615700690000|2021-03-14 05:44:50|588.37|584.37|588.42|584.42|588.45|584.45|588.35|584.35|19
1615700700000|2021-03-14 05:45:00|588.44|584.44|588.6|584.6|588.61|584.61|588.44|584.44|16
1615700710000|2021-03-14 05:45:10|588.59|584.59|588.58|584.58|588.6|584.6|588.51|584.51|23
1615700720000|2021-03-14 05:45:20|588.59|584.59|588.63|584.63|588.7|584.7|588.59|584.59|19
1615700730000|2021-03-14 05:45:30|588.65|584.65|588.57|584.57|588.68|584.68|588.55|584.55|17
1615700740000|2021-03-14 05:45:40|588.58|584.58|588.59|584.59|588.59|584.59|588.58|584.58|2
1615700750000|2021-03-14 05:45:50|588.58|584.58|588.6|584.6|588.6|584.6|588.56|584.56|15
1615700760000|2021-03-14 05:46:00|588.59|584.59|588.55|584.55|588.61|584.61|588.55|584.55|16
1615700770000|2021-03-14 05:46:10|588.56|584.56|588.56|584.56|588.57|584.57|588.51|584.51|15
1615700780000|2021-03-14 05:46:20|588.54|584.54|588.67|584.67|588.68|584.68|588.54|584.54|15
1615700790000|2021-03-14 05:46:30|588.68|584.68|588.59|584.59|588.68|584.68|588.59|584.59|7
1615700800000|2021-03-14 05:46:40|588.58|584.58|588.56|584.56|588.63|584.63|588.51|584.51|11
1615700810000|2021-03-14 05:46:50|588.57|584.57|588.64|584.64|588.78|584.78|588.52|584.52|24
1615700820000|2021-03-14 05:47:00|588.65|584.65|588.63|584.63|588.72|584.72|588.63|584.63|16
1615700830000|2021-03-14 05:47:10|588.65|584.65|588.75|584.75|588.75|584.75|588.64|584.64|23
1615700840000|2021-03-14 05:47:20|588.74|584.74|588.94|584.94|588.95|584.95|588.74|584.74|23
1615700850000|2021-03-14 05:47:30|588.95|584.95|588.66|584.66|588.95|584.95|588.62|584.62|19
1615700860000|2021-03-14 05:47:40|588.65|584.65|588.71|584.71|588.73|584.73|588.63|584.63|22
1615700870000|2021-03-14 05:47:50|588.72|584.72|588.62|584.62|588.72|584.72|588.62|584.62|8
1615700880000|2021-03-14 05:48:00|588.63|584.63|588.28|584.28|588.64|584.64|588.28|584.28|23
1615700890000|2021-03-14 05:48:10|588.22|584.22|588.26|584.26|588.34|584.34|588.15|584.15|30
1615700900000|2021-03-14 05:48:20|588.2|584.2|588.18|584.18|588.31|584.31|588.18|584.18|31
1615700910000|2021-03-14 05:48:30|588.19|584.19|587.86|583.86|588.31|584.31|587.81|583.81|30
1615700920000|2021-03-14 05:48:40|587.79|583.79|587.96|583.96|588.04|584.04|587.79|583.79|28
1615700930000|2021-03-14 05:48:50|587.89|583.89|588.05|584.05|588.07|584.07|587.82|583.82|26
1615700940000|2021-03-14 05:49:00|588.07|584.07|588|584|588.1|584.1|588|584|23
1615700950000|2021-03-14 05:49:10|588.02|584.02|587.98|583.98|588.02|584.02|587.86|583.86|27
1615700960000|2021-03-14 05:49:20|587.93|583.93|587.72|583.72|587.93|583.93|587.63|583.63|21
1615700970000|2021-03-14 05:49:30|587.73|583.73|587.68|583.68|587.91|583.91|587.65|583.65|22
1615700980000|2021-03-14 05:49:40|587.71|583.71|587.08|583.08|587.71|583.71|587.04|583.04|26
1615700990000|2021-03-14 05:49:50|587.06|583.06|586.8|582.8|587.06|583.06|586.7|582.7|28
1615701000000|2021-03-14 05:50:00|586.77|582.77|586.51|582.51|586.77|582.77|586.51|582.51|28
1615701010000|2021-03-14 05:50:10|586.49|582.49|586.81|582.81|587.04|583.04|586.48|582.48|28
1615701020000|2021-03-14 05:50:20|586.78|582.78|586.24|582.24|586.78|582.78|586.24|582.24|23
1615701030000|2021-03-14 05:50:30|586.28|582.28|585.7|581.7|586.28|582.28|585.67|581.67|22
1615701040000|2021-03-14 05:50:40|585.69|581.69|585.95|581.95|585.96|581.96|585.69|581.69|21
1615701050000|2021-03-14 05:50:50|585.96|581.96|585.5|581.5|586.2|582.2|585.45|581.45|29
1615701060000|2021-03-14 05:51:00|585.51|581.51|585.84|581.84|586|582|585.5|581.5|30
1615701070000|2021-03-14 05:51:10|585.81|581.81|585.87|581.87|585.87|581.87|585.74|581.74|18
1615701080000|2021-03-14 05:51:20|585.89|581.89|586.08|582.08|586.1|582.1|585.86|581.86|20
1615701090000|2021-03-14 05:51:30|586.07|582.07|586.16|582.16|586.16|582.16|585.94|581.94|27
1615701100000|2021-03-14 05:51:40|586.15|582.15|586.2|582.2|586.2|582.2|586.03|582.03|29
1615701110000|2021-03-14 05:51:50|586.21|582.21|586.28|582.28|586.42|582.42|586.15|582.15|24
1615701120000|2021-03-14 05:52:00|586.21|582.21|586.34|582.34|586.43|582.43|586.21|582.21|30
1615701130000|2021-03-14 05:52:10|586.35|582.35|586.57|582.57|586.57|582.57|586.31|582.31|18
1615701140000|2021-03-14 05:52:20|586.64|582.64|586.68|582.68|586.76|582.76|586.51|582.51|31
1615701150000|2021-03-14 05:52:30|586.66|582.66|586.64|582.64|586.9|582.9|586.6|582.6|30
1615701160000|2021-03-14 05:52:40|586.81|582.81|586.68|582.68|586.81|582.81|586.63|582.63|19
1615701170000|2021-03-14 05:52:50|586.63|582.63|586.81|582.81|587.04|583.04|586.63|582.63|19
1615701180000|2021-03-14 05:53:00|587.04|583.04|587|583|587.17|583.17|586.76|582.76|31
1615701190000|2021-03-14 05:53:10|587.07|583.07|586.51|582.51|587.07|583.07|586.51|582.51|27
1615701200000|2021-03-14 05:53:20|586.49|582.49|586.79|582.79|586.79|582.79|586.45|582.45|30
1615701210000|2021-03-14 05:53:30|586.75|582.75|587|583|587|583|586.7|582.7|30
1615701220000|2021-03-14 05:53:40|586.98|582.98|586.96|582.96|587.11|583.11|586.86|582.86|25
1615701230000|2021-03-14 05:53:50|586.97|582.97|586.91|582.91|587|583|586.8|582.8|28
1615701240000|2021-03-14 05:54:00|586.92|582.92|587.01|583.01|587.01|583.01|586.85|582.85|22
1615701250000|2021-03-14 05:54:10|587.04|583.04|587.04|583.04|587.04|583.04|587.04|583.04|1
1615701260000|2021-03-14 05:54:20|587.15|583.15|587.3|583.3|587.3|583.3|587.15|583.15|22
1615701270000|2021-03-14 05:54:30|587.31|583.31|587.3|583.3|587.32|583.32|587.27|583.27|17
1615701280000|2021-03-14 05:54:40|587.31|583.31|587.33|583.33|587.33|583.33|587.29|583.29|8
1615701290000|2021-03-14 05:54:50|587.48|583.48|587.53|583.53|587.57|583.57|587.48|583.48|14
1615701300000|2021-03-14 05:55:00|587.55|583.55|587.97|583.97|588.03|584.03|587.53|583.53|25
1615701310000|2021-03-14 05:55:10|588.01|584.01|588.68|584.68|588.76|584.76|587.98|583.98|31
1615701320000|2021-03-14 05:55:20|588.67|584.67|588.66|584.66|588.7|584.7|588.56|584.56|11
1615701330000|2021-03-14 05:55:30|588.65|584.65|589.18|585.18|589.23|585.23|588.64|584.64|18
1615701340000|2021-03-14 05:55:40|589.17|585.17|589.01|585.01|589.17|585.17|589.01|585.01|12
1615701350000|2021-03-14 05:55:50|589.02|585.02|589|585|589.03|585.03|588.99|584.99|12
1615701360000|2021-03-14 05:56:00|588.99|584.99|588.87|584.87|588.99|584.99|588.58|584.58|26
1615701370000|2021-03-14 05:56:10|588.83|584.83|589.1|585.1|589.13|585.13|588.83|584.83|19
1615701380000|2021-03-14 05:56:20|589.11|585.11|589.15|585.15|589.16|585.16|589.11|585.11|12
1615701390000|2021-03-14 05:56:30|589.16|585.16|589.57|585.57|589.63|585.63|589.16|585.16|24
1615701400000|2021-03-14 05:56:40|589.56|585.56|589.75|585.75|589.75|585.75|589.56|585.56|12
1615701410000|2021-03-14 05:56:50|589.76|585.76|589.84|585.84|589.84|585.84|589.76|585.76|21
1615701420000|2021-03-14 05:57:00|589.89|585.89|589.92|585.92|590.31|586.31|589.89|585.89|28
1615701430000|2021-03-14 05:57:10|589.9|585.9|589.45|585.45|589.9|585.9|589.45|585.45|21
1615701440000|2021-03-14 05:57:20|589.5|585.5|589.22|585.22|589.57|585.57|589.15|585.15|28
1615701450000|2021-03-14 05:57:30|589.21|585.21|589.51|585.51|589.55|585.55|589.04|585.04|30
1615701460000|2021-03-14 05:57:40|589.52|585.52|589.45|585.45|589.61|585.61|589.37|585.37|26
1615701470000|2021-03-14 05:57:50|589.47|585.47|589.4|585.4|589.5|585.5|589.31|585.31|30
1615701480000|2021-03-14 05:58:00|589.22|585.22|589.05|585.05|589.3|585.3|589.05|585.05|19
1615701490000|2021-03-14 05:58:10|589|585|589.02|585.02|589.05|585.05|588.87|584.87|22
1615701500000|2021-03-14 05:58:20|589.08|585.08|589.45|585.45|589.49|585.49|589.08|585.08|29
1615701510000|2021-03-14 05:58:30|589.46|585.46|589.29|585.29|589.47|585.47|589.29|585.29|30
1615701520000|2021-03-14 05:58:40|589.27|585.27|589.47|585.47|589.52|585.52|589.27|585.27|24
1615701530000|2021-03-14 05:58:50|589.48|585.48|589.37|585.37|589.48|585.48|589.21|585.21|25
1615701540000|2021-03-14 05:59:00|589.38|585.38|589.43|585.43|589.44|585.44|589.29|585.29|18
1615701550000|2021-03-14 05:59:10|589.37|585.37|589.53|585.53|589.62|585.62|589.37|585.37|32
1615701560000|2021-03-14 05:59:20|589.55|585.55|589.54|585.54|589.73|585.73|589.39|585.39|33
1615701570000|2021-03-14 05:59:30|589.52|585.52|589.34|585.34|589.6|585.6|589.31|585.31|31
1615701580000|2021-03-14 05:59:40|589.3|585.3|589.29|585.29|589.36|585.36|589.24|585.24|33
1615701590000|2021-03-14 05:59:50|589.25|585.25|589.17|585.17|589.27|585.27|589.15|585.15|19
1615701600000|2021-03-14 06:00:00|589.13|585.13|588.94|584.94|589.18|585.18|588.9|584.9|30
1615701610000|2021-03-14 06:00:10|588.93|584.93|588.56|584.56|588.93|584.93|588.51|584.51|21
1615701620000|2021-03-14 06:00:20|588.55|584.55|588.51|584.51|588.57|584.57|588.33|584.33|23
1615701630000|2021-03-14 06:00:30|588.48|584.48|588.54|584.54|588.64|584.64|588.42|584.42|32
1615701640000|2021-03-14 06:00:40|588.52|584.52|587.96|583.96|588.53|584.53|587.95|583.95|34
1615701650000|2021-03-14 06:00:50|587.97|583.97|587.57|583.57|587.97|583.97|587.54|583.54|27
1615701660000|2021-03-14 06:01:00|587.58|583.58|587.68|583.68|587.75|583.75|587.56|583.56|36
1615701670000|2021-03-14 06:01:10|587.67|583.67|587.66|583.66|587.69|583.69|587.56|583.56|15
1615701680000|2021-03-14 06:01:20|587.57|583.57|587.51|583.51|587.57|583.57|587.35|583.35|28
1615701690000|2021-03-14 06:01:30|587.35|583.35|587.28|583.28|587.52|583.52|587.22|583.22|27
1615701700000|2021-03-14 06:01:40|587.31|583.31|586.88|582.88|587.32|583.32|586.88|582.88|31
1615701710000|2021-03-14 06:01:50|586.79|582.79|586.77|582.77|587.26|583.26|586.71|582.71|25
1615701720000|2021-03-14 06:02:00|586.74|582.74|586.91|582.91|587.2|583.2|586.74|582.74|32
1615701730000|2021-03-14 06:02:10|586.9|582.9|586.66|582.66|586.9|582.9|586.59|582.59|23
1615701740000|2021-03-14 06:02:20|586.65|582.65|586.47|582.47|586.74|582.74|586.45|582.45|31
1615701750000|2021-03-14 06:02:30|586.49|582.49|586.5|582.5|586.6|582.6|586.46|582.46|26
1615701760000|2021-03-14 06:02:40|586.49|582.49|586.19|582.19|586.51|582.51|586.19|582.19|30
1615701770000|2021-03-14 06:02:50|586.1|582.1|586.04|582.04|586.21|582.21|586|582|23
1615701780000|2021-03-14 06:03:00|586.09|582.09|586.71|582.71|586.72|582.72|586.08|582.08|29
1615701790000|2021-03-14 06:03:10|586.7|582.7|586.62|582.62|586.87|582.87|586.62|582.62|29
1615701800000|2021-03-14 06:03:20|586.56|582.56|586.21|582.21|586.57|582.57|586.16|582.16|27
1615701810000|2021-03-14 06:03:30|586.24|582.24|586.3|582.3|586.33|582.33|586.06|582.06|32
1615701820000|2021-03-14 06:03:40|586.29|582.29|586.27|582.27|586.54|582.54|586.2|582.2|32
1615701830000|2021-03-14 06:03:50|586.28|582.28|585.89|581.89|586.28|582.28|585.87|581.87|26
1615701840000|2021-03-14 06:04:00|585.9|581.9|586.02|582.02|586.1|582.1|585.82|581.82|28
1615701850000|2021-03-14 06:04:10|585.96|581.96|586.05|582.05|586.05|582.05|585.87|581.87|30
1615701860000|2021-03-14 06:04:20|586.03|582.03|585.97|581.97|586.06|582.06|585.9|581.9|23
1615701870000|2021-03-14 06:04:30|585.96|581.96|585.92|581.92|585.96|581.96|585.79|581.79|25
1615701880000|2021-03-14 06:04:40|585.91|581.91|585.7|581.7|585.97|581.97|585.7|581.7|25
1615701890000|2021-03-14 06:04:50|585.69|581.69|585.49|581.49|585.73|581.73|585.41|581.41|26
1615701900000|2021-03-14 06:05:00|585.48|581.48|585.1|581.1|585.67|581.67|585.1|581.1|25
1615701910000|2021-03-14 06:05:10|585|581|585.18|581.18|585.37|581.37|584.66|580.66|34
1615701920000|2021-03-14 06:05:20|585.16|581.16|585.72|581.72|585.72|581.72|584.96|580.96|30
1615701930000|2021-03-14 06:05:30|585.71|581.71|585.92|581.92|585.92|581.92|585.49|581.49|34
1615701940000|2021-03-14 06:05:40|585.91|581.91|586.2|582.2|586.21|582.21|585.83|581.83|32
1615701950000|2021-03-14 06:05:50|586.15|582.15|585.87|581.87|586.15|582.15|585.76|581.76|30
1615701960000|2021-03-14 06:06:00|585.86|581.86|585.33|581.33|585.87|581.87|585.26|581.26|26
1615701970000|2021-03-14 06:06:10|585.31|581.31|585.52|581.52|585.58|581.58|585.31|581.31|27
1615701980000|2021-03-14 06:06:20|585.54|581.54|585.8|581.8|585.98|581.98|585.54|581.54|32
1615701990000|2021-03-14 06:06:30|585.81|581.81|586.28|582.28|586.3|582.3|585.81|581.81|33
1615702000000|2021-03-14 06:06:40|586.23|582.23|586.06|582.06|586.25|582.25|585.95|581.95|31
1615702010000|2021-03-14 06:06:50|586.18|582.18|586.11|582.11|586.32|582.32|586.11|582.11|28
1615702020000|2021-03-14 06:07:00|586.1|582.1|586.64|582.64|586.66|582.66|586.09|582.09|26
1615702030000|2021-03-14 06:07:10|586.67|582.67|586.63|582.63|586.72|582.72|586.53|582.53|23
1615702040000|2021-03-14 06:07:20|586.61|582.61|586.48|582.48|586.61|582.61|586.36|582.36|32
1615702050000|2021-03-14 06:07:30|586.46|582.46|586.78|582.78|586.8|582.8|586.39|582.39|24
1615702060000|2021-03-14 06:07:40|586.74|582.74|586.94|582.94|587.03|583.03|586.73|582.73|31
1615702070000|2021-03-14 06:07:50|586.91|582.91|587.1|583.1|587.12|583.12|586.91|582.91|20
1615702080000|2021-03-14 06:08:00|587.08|583.08|586.91|582.91|587.1|583.1|586.89|582.89|30
1615702090000|2021-03-14 06:08:10|586.94|582.94|586.87|582.87|586.96|582.96|586.87|582.87|25
1615702100000|2021-03-14 06:08:20|586.89|582.89|586.94|582.94|586.95|582.95|586.85|582.85|18
1615702110000|2021-03-14 06:08:30|586.93|582.93|586.93|582.93|586.93|582.93|586.8|582.8|22
1615702120000|2021-03-14 06:08:40|586.92|582.92|586.76|582.76|586.92|582.92|586.67|582.67|21
1615702130000|2021-03-14 06:08:50|586.75|582.75|587.06|583.06|587.12|583.12|586.71|582.71|32
1615702140000|2021-03-14 06:09:00|587.12|583.12|587.2|583.2|587.2|583.2|587.03|583.03|23
1615702150000|2021-03-14 06:09:10|587.24|583.24|587.99|583.99|587.99|583.99|587.24|583.24|31
1615702160000|2021-03-14 06:09:20|587.95|583.95|587.87|583.87|587.99|583.99|587.76|583.76|28
1615702170000|2021-03-14 06:09:30|587.91|583.91|588.14|584.14|588.22|584.22|587.91|583.91|29
1615702180000|2021-03-14 06:09:40|588.17|584.17|587.8|583.8|588.17|584.17|587.67|583.67|30
1615702190000|2021-03-14 06:09:50|587.82|583.82|587.97|583.97|588|584|587.66|583.66|24
1615702200000|2021-03-14 06:10:00|587.99|583.99|588.36|584.36|588.36|584.36|587.98|583.98|17
1615702210000|2021-03-14 06:10:10|588.38|584.38|588.43|584.43|588.74|584.74|588.38|584.38|29
1615702220000|2021-03-14 06:10:20|588.44|584.44|587.86|583.86|588.51|584.51|587.86|583.86|28
1615702230000|2021-03-14 06:10:30|587.83|583.83|587.91|583.91|587.95|583.95|587.77|583.77|27
1615702240000|2021-03-14 06:10:40|587.93|583.93|587.96|583.96|587.96|583.96|587.76|583.76|26
1615702250000|2021-03-14 06:10:50|588.01|584.01|587.01|583.01|588.01|584.01|586.94|582.94|30
1615702260000|2021-03-14 06:11:00|587.04|583.04|586.99|582.99|587.07|583.07|586.95|582.95|27
1615702270000|2021-03-14 06:11:10|587.01|583.01|587.05|583.05|587.19|583.19|586.96|582.96|26
1615702280000|2021-03-14 06:11:20|586.96|582.96|586.9|582.9|587.15|583.15|586.9|582.9|24
1615702290000|2021-03-14 06:11:30|586.89|582.89|586.86|582.86|586.99|582.99|586.83|582.83|29
1615702300000|2021-03-14 06:11:40|586.84|582.84|586.89|582.89|586.98|582.98|586.82|582.82|22
1615702310000|2021-03-14 06:11:50|586.88|582.88|586.63|582.63|586.88|582.88|586.63|582.63|29
1615702320000|2021-03-14 06:12:00|586.61|582.61|586.21|582.21|586.67|582.67|586.21|582.21|22
1615702330000|2021-03-14 06:12:10|586.22|582.22|585.92|581.92|586.23|582.23|585.87|581.87|20
1615702340000|2021-03-14 06:12:20|586.04|582.04|586.3|582.3|586.39|582.39|586.04|582.04|28
1615702350000|2021-03-14 06:12:30|586.35|582.35|586.12|582.12|586.37|582.37|586.11|582.11|20
1615702360000|2021-03-14 06:12:40|586.13|582.13|585.91|581.91|586.31|582.31|585.81|581.81|26
1615702370000|2021-03-14 06:12:50|585.93|581.93|585.88|581.88|585.95|581.95|585.87|581.87|18
1615702380000|2021-03-14 06:13:00|585.86|581.86|585.87|581.87|585.92|581.92|585.82|581.82|28
1615702390000|2021-03-14 06:13:10|585.86|581.86|586.1|582.1|586.21|582.21|585.82|581.82|14
1615702400000|2021-03-14 06:13:20|586.11|582.11|586.29|582.29|586.34|582.34|586.1|582.1|25
1615702410000|2021-03-14 06:13:30|586.2|582.2|586.33|582.33|586.43|582.43|586.2|582.2|18
1615702420000|2021-03-14 06:13:40|586.32|582.32|586.05|582.05|586.32|582.32|586.02|582.02|24
1615702430000|2021-03-14 06:13:50|585.94|581.94|586.12|582.12|586.12|582.12|585.8|581.8|32
1615702440000|2021-03-14 06:14:00|586.13|582.13|586.23|582.23|586.35|582.35|586.12|582.12|26
1615702450000|2021-03-14 06:14:10|586.2|582.2|585.93|581.93|586.2|582.2|585.93|581.93|26
1615702460000|2021-03-14 06:14:20|585.92|581.92|585.94|581.94|585.94|581.94|585.91|581.91|6
1615702470000|2021-03-14 06:14:30|585.86|581.86|585.64|581.64|585.86|581.86|585.64|581.64|14
1615702480000|2021-03-14 06:14:40|585.65|581.65|585.5|581.5|585.65|581.65|585.5|581.5|12
1615702490000|2021-03-14 06:14:50|585.47|581.47|585.57|581.57|585.57|581.57|585.45|581.45|15
1615702500000|2021-03-14 06:15:00|585.59|581.59|585.18|581.18|585.6|581.6|584.87|580.87|36
1615702510000|2021-03-14 06:15:10|585.1|581.1|585.17|581.17|585.21|581.21|584.85|580.85|33
1615702520000|2021-03-14 06:15:20|585.16|581.16|585.41|581.41|585.42|581.42|585.06|581.06|29
1615702530000|2021-03-14 06:15:30|585.42|581.42|585.43|581.43|585.46|581.46|585.34|581.34|13
1615702540000|2021-03-14 06:15:40|585.46|581.46|585.74|581.74|585.79|581.79|585.46|581.46|24
1615702550000|2021-03-14 06:15:50|585.75|581.75|585.6|581.6|585.9|581.9|585.53|581.53|25
1615702560000|2021-03-14 06:16:00|585.61|581.61|586|582|586.09|582.09|585.61|581.61|24
1615702570000|2021-03-14 06:16:10|586.04|582.04|586.14|582.14|586.18|582.18|586|582|9
1615702580000|2021-03-14 06:16:20|586.18|582.18|585.88|581.88|586.18|582.18|585.81|581.81|22
1615702590000|2021-03-14 06:16:30|585.86|581.86|586.67|582.67|586.68|582.68|585.76|581.76|35
1615702600000|2021-03-14 06:16:40|586.68|582.68|586.87|582.87|587|583|586.66|582.66|24
1615702610000|2021-03-14 06:16:50|587|583|586.88|582.88|587|583|586.69|582.69|27
1615702620000|2021-03-14 06:17:00|586.87|582.87|586.6|582.6|586.9|582.9|586.55|582.55|29
1615702630000|2021-03-14 06:17:10|586.62|582.62|586.78|582.78|586.79|582.79|586.56|582.56|22
1615702640000|2021-03-14 06:17:20|586.81|582.81|586.7|582.7|586.94|582.94|586.7|582.7|29
1615702650000|2021-03-14 06:17:30|586.71|582.71|586.53|582.53|586.71|582.71|586.53|582.53|22
1615702660000|2021-03-14 06:17:40|586.51|582.51|586.27|582.27|586.52|582.52|586.27|582.27|20
1615702670000|2021-03-14 06:17:50|586.25|582.25|586.11|582.11|586.25|582.25|586.03|582.03|27
1615702680000|2021-03-14 06:18:00|586.12|582.12|586.05|582.05|586.13|582.13|586.02|582.02|11
1615702690000|2021-03-14 06:18:10|586.06|582.06|585.99|581.99|586.06|582.06|585.95|581.95|18
1615702700000|2021-03-14 06:18:20|585.92|581.92|585.69|581.69|585.95|581.95|585.65|581.65|26
1615702710000|2021-03-14 06:18:30|585.71|581.71|585.84|581.84|585.84|581.84|585.71|581.71|19
1615702720000|2021-03-14 06:18:40|585.82|581.82|585.75|581.75|585.83|581.83|585.58|581.58|25
1615702730000|2021-03-14 06:18:50|585.73|581.73|585.36|581.36|585.73|581.73|585.07|581.07|32
1615702740000|2021-03-14 06:19:00|585.34|581.34|584.9|580.9|585.35|581.35|584.78|580.78|25
1615702750000|2021-03-14 06:19:10|584.87|580.87|584.93|580.93|585|581|584.86|580.86|26
1615702760000|2021-03-14 06:19:20|584.94|580.94|585.05|581.05|585.18|581.18|584.89|580.89|29
1615702770000|2021-03-14 06:19:30|585.04|581.04|585.2|581.2|585.2|581.2|584.92|580.92|32
1615702780000|2021-03-14 06:19:40|585.12|581.12|584.88|580.88|585.2|581.2|584.77|580.77|30
1615702790000|2021-03-14 06:19:50|584.84|580.84|584.66|580.66|584.84|580.84|584.61|580.61|32
1615702800000|2021-03-14 06:20:00|584.58|580.58|584.25|580.25|584.7|580.7|584.19|580.19|26
1615702810000|2021-03-14 06:20:10|584.03|580.03|583.62|579.62|584.03|580.03|583.62|579.62|22
1615702820000|2021-03-14 06:20:20|583.61|579.61|584.3|580.3|584.3|580.3|583.61|579.61|32
1615702830000|2021-03-14 06:20:30|584.31|580.31|584.32|580.32|584.43|580.43|584.29|580.29|25
1615702840000|2021-03-14 06:20:40|584.4|580.4|584.4|580.4|584.46|580.46|584.36|580.36|23
1615702850000|2021-03-14 06:20:50|584.39|580.39|583.93|579.93|584.47|580.47|583.92|579.92|24
1615702860000|2021-03-14 06:21:00|583.96|579.96|584.23|580.23|584.23|580.23|583.86|579.86|30
1615702870000|2021-03-14 06:21:10|584.24|580.24|584.63|580.63|584.71|580.71|584.24|580.24|30
1615702880000|2021-03-14 06:21:20|584.61|580.61|584.7|580.7|584.76|580.76|584.61|580.61|17
1615702890000|2021-03-14 06:21:30|584.65|580.65|585.06|581.06|585.06|581.06|584.5|580.5|29
1615702900000|2021-03-14 06:21:40|585.08|581.08|585.07|581.07|585.36|581.36|585.07|581.07|32
1615702910000|2021-03-14 06:21:50|585.08|581.08|585.09|581.09|585.2|581.2|585.06|581.06|25
1615702920000|2021-03-14 06:22:00|585.05|581.05|584.41|580.41|585.05|581.05|584.39|580.39|30
1615702930000|2021-03-14 06:22:10|584.45|580.45|584.74|580.74|584.83|580.83|584.4|580.4|29
1615702940000|2021-03-14 06:22:20|584.79|580.79|585.29|581.29|585.3|581.3|584.75|580.75|28
1615702950000|2021-03-14 06:22:30|585.28|581.28|585.39|581.39|585.63|581.63|585.28|581.28|32
1615702960000|2021-03-14 06:22:40|585.4|581.4|584.88|580.88|585.44|581.44|584.87|580.87|26
1615702970000|2021-03-14 06:22:50|584.86|580.86|585.05|581.05|585.07|581.07|584.86|580.86|16
1615702980000|2021-03-14 06:23:00|585.08|581.08|585.38|581.38|585.4|581.4|585.08|581.08|27
1615702990000|2021-03-14 06:23:10|585.39|581.39|585.49|581.49|585.52|581.52|585.39|581.39|12
1615703000000|2021-03-14 06:23:20|585.48|581.48|585.7|581.7|585.76|581.76|585.48|581.48|19
1615703010000|2021-03-14 06:23:30|585.69|581.69|584.97|580.97|585.71|581.71|584.97|580.97|26
1615703020000|2021-03-14 06:23:40|584.98|580.98|584.81|580.81|584.98|580.98|584.78|580.78|24
1615703030000|2021-03-14 06:23:50|584.92|580.92|585.04|581.04|585.14|581.14|584.86|580.86|29
1615703040000|2021-03-14 06:24:00|585.05|581.05|584.29|580.29|585.05|581.05|584.25|580.25|29
1615703050000|2021-03-14 06:24:10|584.26|580.26|584.47|580.47|584.79|580.79|584.26|580.26|22
1615703060000|2021-03-14 06:24:20|584.39|580.39|583.96|579.96|584.39|580.39|583.94|579.94|24
1615703070000|2021-03-14 06:24:30|583.9|579.9|584.14|580.14|584.22|580.22|583.86|579.86|28
1615703080000|2021-03-14 06:24:40|584.13|580.13|584.27|580.27|584.3|580.3|584.1|580.1|17
1615703090000|2021-03-14 06:24:50|584.28|580.28|584.29|580.29|584.46|580.46|584.28|580.28|26
1615703100000|2021-03-14 06:25:00|584.28|580.28|583.82|579.82|584.28|580.28|583.82|579.82|18
1615703110000|2021-03-14 06:25:10|583.86|579.86|583.72|579.72|583.88|579.88|583.72|579.72|24
1615703120000|2021-03-14 06:25:20|583.58|579.58|583.55|579.55|583.7|579.7|583.45|579.45|23
1615703130000|2021-03-14 06:25:30|583.56|579.56|583.51|579.51|583.56|579.56|583.49|579.49|29
1615703140000|2021-03-14 06:25:40|583.52|579.52|583.29|579.29|583.55|579.55|583.22|579.22|20
1615703150000|2021-03-14 06:25:50|583.32|579.32|583.15|579.15|583.42|579.42|583.13|579.13|27
1615703160000|2021-03-14 06:26:00|583.18|579.18|583.14|579.14|583.6|579.6|583.14|579.14|27
1615703170000|2021-03-14 06:26:10|583.13|579.13|583.37|579.37|583.39|579.39|583.12|579.12|23
1615703180000|2021-03-14 06:26:20|583.38|579.38|583.54|579.54|583.57|579.57|583.38|579.38|28
1615703190000|2021-03-14 06:26:30|583.51|579.51|583.07|579.07|583.51|579.51|583.07|579.07|26
1615703200000|2021-03-14 06:26:40|583.05|579.05|582.86|578.86|583.18|579.18|582.75|578.75|33
1615703210000|2021-03-14 06:26:50|582.89|578.89|582.87|578.87|583.08|579.08|582.81|578.81|25
1615703220000|2021-03-14 06:27:00|582.85|578.85|583.07|579.07|583.33|579.33|582.85|578.85|28
1615703230000|2021-03-14 06:27:10|583.09|579.09|583.3|579.3|583.31|579.31|583.09|579.09|17
1615703240000|2021-03-14 06:27:20|583.21|579.21|583|579|583.32|579.32|583|579|20
1615703250000|2021-03-14 06:27:30|582.91|578.91|582.99|578.99|582.99|578.99|582.77|578.77|24
1615703260000|2021-03-14 06:27:40|583|579|583.09|579.09|583.11|579.11|582.99|578.99|25
1615703270000|2021-03-14 06:27:50|583.08|579.08|583.39|579.39|583.51|579.51|583.07|579.07|22
1615703280000|2021-03-14 06:28:00|583.34|579.34|583.33|579.33|583.41|579.41|583.13|579.13|27
1615703290000|2021-03-14 06:28:10|583.32|579.32|583.26|579.26|583.32|579.32|583.17|579.17|22
1615703300000|2021-03-14 06:28:20|583.27|579.27|583.31|579.31|583.35|579.35|583.26|579.26|22
1615703310000|2021-03-14 06:28:30|583.32|579.32|583.33|579.33|583.34|579.34|583.3|579.3|16
1615703320000|2021-03-14 06:28:40|583.34|579.34|582.93|578.93|583.34|579.34|582.91|578.91|26
1615703330000|2021-03-14 06:28:50|582.92|578.92|582.98|578.98|583.03|579.03|582.9|578.9|21
1615703340000|2021-03-14 06:29:00|582.97|578.97|582.82|578.82|582.97|578.97|582.77|578.77|23
1615703350000|2021-03-14 06:29:10|582.86|578.86|582.93|578.93|582.95|578.95|582.86|578.86|21
1615703360000|2021-03-14 06:29:20|582.92|578.92|582.86|578.86|583.06|579.06|582.84|578.84|24
1615703370000|2021-03-14 06:29:30|582.87|578.87|582.78|578.78|582.97|578.97|582.78|578.78|30
1615703380000|2021-03-14 06:29:40|582.77|578.77|582.85|578.85|582.92|578.92|582.68|578.68|21
1615703390000|2021-03-14 06:29:50|582.92|578.92|582.7|578.7|583.01|579.01|582.64|578.64|30
1615703400000|2021-03-14 06:30:00|582.71|578.71|582.68|578.68|582.77|578.77|582.59|578.59|26
1615703410000|2021-03-14 06:30:10|582.69|578.69|582.55|578.55|582.73|578.73|582.55|578.55|18
1615703420000|2021-03-14 06:30:20|582.56|578.56|582.43|578.43|582.59|578.59|582.42|578.42|18
1615703430000|2021-03-14 06:30:30|582.46|578.46|581.94|577.94|582.46|578.46|581.73|577.73|28
1615703440000|2021-03-14 06:30:40|581.85|577.85|581.17|577.17|581.87|577.87|581.02|577.02|32
1615703450000|2021-03-14 06:30:50|581.22|577.22|581.12|577.12|581.4|577.4|581.07|577.07|32
1615703460000|2021-03-14 06:31:00|581.11|577.11|581.78|577.78|582.03|578.03|581.1|577.1|30
1615703470000|2021-03-14 06:31:10|581.79|577.79|581.51|577.51|581.91|577.91|581.48|577.48|27
1615703480000|2021-03-14 06:31:20|581.53|577.53|581.58|577.58|581.72|577.72|581.49|577.49|28
1615703490000|2021-03-14 06:31:30|581.56|577.56|581.86|577.86|581.93|577.93|581.56|577.56|23
1615703500000|2021-03-14 06:31:40|581.82|577.82|581.82|577.82|581.92|577.92|581.73|577.73|23
1615703510000|2021-03-14 06:31:50|581.83|577.83|581.93|577.93|582|578|581.79|577.79|30
1615703520000|2021-03-14 06:32:00|581.96|577.96|582.35|578.35|582.35|578.35|581.83|577.83|26
1615703530000|2021-03-14 06:32:10|582.52|578.52|582.44|578.44|582.62|578.62|582.41|578.41|22
1615703540000|2021-03-14 06:32:20|582.32|578.32|582.3|578.3|582.54|578.54|582.29|578.29|28
1615703550000|2021-03-14 06:32:30|582.31|578.31|582.42|578.42|582.43|578.43|582.3|578.3|21
1615703560000|2021-03-14 06:32:40|582.44|578.44|582.59|578.59|582.65|578.65|582.44|578.44|21
1615703570000|2021-03-14 06:32:50|582.51|578.51|582.55|578.55|582.63|578.63|582.46|578.46|28
1615703580000|2021-03-14 06:33:00|582.54|578.54|582.87|578.87|582.87|578.87|582.54|578.54|15
1615703590000|2021-03-14 06:33:10|582.84|578.84|583.4|579.4|583.4|579.4|582.84|578.84|22
1615703600000|2021-03-14 06:33:20|583.42|579.42|583.21|579.21|583.63|579.63|582.99|578.99|31
1615703610000|2021-03-14 06:33:30|583.24|579.24|583.47|579.47|583.51|579.51|583.14|579.14|26
1615703620000|2021-03-14 06:33:40|583.39|579.39|583.6|579.6|583.6|579.6|583.25|579.25|27
1615703630000|2021-03-14 06:33:50|583.61|579.61|583.69|579.69|583.69|579.69|583.34|579.34|28
1615703640000|2021-03-14 06:34:00|583.68|579.68|584.29|580.29|584.31|580.31|583.51|579.51|31
1615703650000|2021-03-14 06:34:10|584.27|580.27|584.26|580.26|584.4|580.4|584.18|580.18|28
1615703660000|2021-03-14 06:34:20|584.25|580.25|584.4|580.4|584.41|580.41|584.24|580.24|22
1615703670000|2021-03-14 06:34:30|584.39|580.39|584.57|580.57|584.59|580.59|584.39|580.39|14
1615703680000|2021-03-14 06:34:40|584.58|580.58|584.57|580.57|584.6|580.6|584.5|580.5|20
1615703690000|2021-03-14 06:34:50|584.58|580.58|585.1|581.1|585.1|581.1|584.55|580.55|27
1615703700000|2021-03-14 06:35:00|585.12|581.12|584.46|580.46|585.19|581.19|584.46|580.46|27
1615703710000|2021-03-14 06:35:10|584.44|580.44|584.3|580.3|584.44|580.44|584.25|580.25|23
1615703720000|2021-03-14 06:35:20|584.28|580.28|584.29|580.29|584.33|580.33|584.12|580.12|21
1615703730000|2021-03-14 06:35:30|584.17|580.17|583.9|579.9|584.3|580.3|583.89|579.89|25
1615703740000|2021-03-14 06:35:40|583.91|579.91|583.74|579.74|583.91|579.91|583.65|579.65|19
1615703750000|2021-03-14 06:35:50|583.75|579.75|584.33|580.33|584.37|580.37|583.75|579.75|26
1615703760000|2021-03-14 06:36:00|584.34|580.34|584.19|580.19|584.41|580.41|584.17|580.17|27
1615703770000|2021-03-14 06:36:10|584.1|580.1|584.21|580.21|584.21|580.21|584.07|580.07|23
1615703780000|2021-03-14 06:36:20|584.23|580.23|584.53|580.53|584.7|580.7|584.23|580.23|30
1615703790000|2021-03-14 06:36:30|584.54|580.54|584.6|580.6|584.87|580.87|584.54|580.54|22
1615703800000|2021-03-14 06:36:40|584.61|580.61|584.81|580.81|584.83|580.83|584.61|580.61|24
1615703810000|2021-03-14 06:36:50|584.8|580.8|584.8|580.8|584.84|580.84|584.58|580.58|19
1615703820000|2021-03-14 06:37:00|584.76|580.76|584.2|580.2|584.76|580.76|584.2|580.2|26
1615703830000|2021-03-14 06:37:10|584.21|580.21|584.38|580.38|584.43|580.43|584.04|580.04|27
1615703840000|2021-03-14 06:37:20|584.37|580.37|584.42|580.42|584.56|580.56|584.29|580.29|33
1615703850000|2021-03-14 06:37:30|584.5|580.5|584.56|580.56|584.56|580.56|584.5|580.5|14
1615703860000|2021-03-14 06:37:40|584.55|580.55|584.57|580.57|584.62|580.62|584.48|580.48|20
1615703870000|2021-03-14 06:37:50|584.58|580.58|584.54|580.54|584.63|580.63|584.52|580.52|15
1615703880000|2021-03-14 06:38:00|584.53|580.53|584.61|580.61|584.61|580.61|584.5|580.5|18
1615703890000|2021-03-14 06:38:10|584.52|580.52|584.9|580.9|584.95|580.95|584.52|580.52|31
1615703900000|2021-03-14 06:38:20|584.89|580.89|584.98|580.98|585.02|581.02|584.85|580.85|23
1615703910000|2021-03-14 06:38:30|584.88|580.88|585.2|581.2|585.41|581.41|584.87|580.87|28
1615703920000|2021-03-14 06:38:40|585.21|581.21|585.36|581.36|585.38|581.38|585.21|581.21|23
1615703930000|2021-03-14 06:38:50|585.32|581.32|585.72|581.72|585.74|581.74|585.32|581.32|25
1615703940000|2021-03-14 06:39:00|585.71|581.71|585.68|581.68|585.74|581.74|585.66|581.66|20
1615703950000|2021-03-14 06:39:10|585.69|581.69|585.72|581.72|585.74|581.74|585.69|581.69|10
1615703960000|2021-03-14 06:39:20|585.71|581.71|585.81|581.81|585.82|581.82|585.7|581.7|12
1615703970000|2021-03-14 06:39:30|585.8|581.8|585.65|581.65|585.86|581.86|585.59|581.59|13
1615703980000|2021-03-14 06:39:40|585.64|581.64|585.68|581.68|585.69|581.69|585.56|581.56|25
1615703990000|2021-03-14 06:39:50|585.69|581.69|585.68|581.68|585.77|581.77|585.61|581.61|31
1615704000000|2021-03-14 06:40:00|585.67|581.67|585.25|581.25|585.68|581.68|585.25|581.25|22
1615704010000|2021-03-14 06:40:10|585.24|581.24|585.58|581.58|585.58|581.58|585.22|581.22|30
1615704020000|2021-03-14 06:40:20|585.59|581.59|586.13|582.13|586.13|582.13|585.59|581.59|25
1615704030000|2021-03-14 06:40:30|586.14|582.14|586.88|582.88|586.9|582.9|586.14|582.14|33
1615704040000|2021-03-14 06:40:40|586.85|582.85|586.92|582.92|586.93|582.93|586.73|582.73|17
1615704050000|2021-03-14 06:40:50|586.91|582.91|586.89|582.89|586.92|582.92|586.86|582.86|18
1615704060000|2021-03-14 06:41:00|586.69|582.69|586.95|582.95|586.96|582.96|586.61|582.61|26
1615704070000|2021-03-14 06:41:10|586.96|582.96|586.92|582.92|587.09|583.09|586.87|582.87|26
1615704080000|2021-03-14 06:41:20|586.9|582.9|586.9|582.9|586.96|582.96|586.76|582.76|20
1615704090000|2021-03-14 06:41:30|586.89|582.89|586.2|582.2|586.9|582.9|586.17|582.17|24
1615704100000|2021-03-14 06:41:40|586.24|582.24|586.08|582.08|586.24|582.24|585.94|581.94|30
1615704110000|2021-03-14 06:41:50|586.07|582.07|586.1|582.1|586.36|582.36|586.02|582.02|34
1615704120000|2021-03-14 06:42:00|586.09|582.09|585.99|581.99|586.33|582.33|585.95|581.95|31
1615704130000|2021-03-14 06:42:10|586.03|582.03|586.11|582.11|586.23|582.23|585.91|581.91|28
1615704140000|2021-03-14 06:42:20|586.04|582.04|586.29|582.29|586.29|582.29|586.04|582.04|20
1615704150000|2021-03-14 06:42:30|586.27|582.27|586.24|582.24|586.37|582.37|586.19|582.19|18
1615704160000|2021-03-14 06:42:40|586.3|582.3|586.13|582.13|586.3|582.3|586.12|582.12|19
1615704170000|2021-03-14 06:42:50|586.12|582.12|585.97|581.97|586.12|582.12|585.83|581.83|26
1615704180000|2021-03-14 06:43:00|586.09|582.09|586.07|582.07|586.11|582.11|586.05|582.05|15
1615704190000|2021-03-14 06:43:10|586|582|585.68|581.68|586|582|585.65|581.65|20
1615704200000|2021-03-14 06:43:20|585.69|581.69|585.84|581.84|585.86|581.86|585.65|581.65|29
1615704210000|2021-03-14 06:43:30|585.81|581.81|585.93|581.93|586.07|582.07|585.81|581.81|22
1615704220000|2021-03-14 06:43:40|585.91|581.91|585.87|581.87|585.92|581.92|585.84|581.84|22
1615704230000|2021-03-14 06:43:50|585.86|581.86|585.95|581.95|585.95|581.95|585.81|581.81|25
1615704240000|2021-03-14 06:44:00|585.94|581.94|585.81|581.81|585.94|581.94|585.79|581.79|16
1615704250000|2021-03-14 06:44:10|585.82|581.82|585.83|581.83|585.84|581.84|585.81|581.81|10
1615704260000|2021-03-14 06:44:20|585.86|581.86|585.89|581.89|585.89|581.89|585.85|581.85|10
1615704270000|2021-03-14 06:44:30|586.01|582.01|586.26|582.26|586.26|582.26|585.99|581.99|27
1615704280000|2021-03-14 06:44:40|586.27|582.27|586.01|582.01|586.27|582.27|585.98|581.98|18
1615704290000|2021-03-14 06:44:50|586.02|582.02|586.05|582.05|586.06|582.06|586.01|582.01|10
1615704300000|2021-03-14 06:45:00|586.06|582.06|585.98|581.98|586.24|582.24|585.97|581.97|20
1615704310000|2021-03-14 06:45:10|585.99|581.99|585.67|581.67|586|582|585.65|581.65|28
1615704320000|2021-03-14 06:45:20|585.68|581.68|586.02|582.02|586.03|582.03|585.68|581.68|25
1615704330000|2021-03-14 06:45:30|586|582|585.54|581.54|586.04|582.04|585.54|581.54|25
1615704340000|2021-03-14 06:45:40|585.56|581.56|585.52|581.52|585.71|581.71|585.5|581.5|31
1615704350000|2021-03-14 06:45:50|585.54|581.54|584.84|580.84|585.54|581.54|584.78|580.78|29
1615704360000|2021-03-14 06:46:00|584.85|580.85|585.16|581.16|585.17|581.17|584.75|580.75|28
1615704370000|2021-03-14 06:46:10|585.18|581.18|585.36|581.36|585.51|581.51|585.18|581.18|31
1615704380000|2021-03-14 06:46:20|585.35|581.35|585.03|581.03|585.44|581.44|585|581|26
1615704390000|2021-03-14 06:46:30|584.9|580.9|585.07|581.07|585.08|581.08|584.79|580.79|24
1615704400000|2021-03-14 06:46:40|585.09|581.09|585.25|581.25|585.58|581.58|585.09|581.09|18
1615704410000|2021-03-14 06:46:50|585.35|581.35|585.5|581.5|585.56|581.56|585.34|581.34|29
1615704420000|2021-03-14 06:47:00|585.44|581.44|585.66|581.66|585.66|581.66|585.35|581.35|22
1615704430000|2021-03-14 06:47:10|585.67|581.67|586.01|582.01|586.13|582.13|585.67|581.67|24
1615704440000|2021-03-14 06:47:20|586.03|582.03|585.97|581.97|586.15|582.15|585.91|581.91|24
1615704450000|2021-03-14 06:47:30|585.92|581.92|585.59|581.59|585.92|581.92|585.58|581.58|21
1615704460000|2021-03-14 06:47:40|585.62|581.62|586.32|582.32|586.32|582.32|585.6|581.6|30
1615704470000|2021-03-14 06:47:50|586.34|582.34|586.14|582.14|586.4|582.4|586.12|582.12|30
1615704480000|2021-03-14 06:48:00|586.13|582.13|586.28|582.28|586.28|582.28|586.11|582.11|20
1615704490000|2021-03-14 06:48:10|586.2|582.2|585.93|581.93|586.2|582.2|585.84|581.84|30
1615704500000|2021-03-14 06:48:20|585.92|581.92|585.84|581.84|585.94|581.94|585.57|581.57|26
1615704510000|2021-03-14 06:48:30|585.91|581.91|585.91|581.91|586.05|582.05|585.85|581.85|25
1615704520000|2021-03-14 06:48:40|585.92|581.92|585.88|581.88|586.05|582.05|585.86|581.86|29
1615704530000|2021-03-14 06:48:50|585.9|581.9|585.98|581.98|586.11|582.11|585.9|581.9|23
1615704540000|2021-03-14 06:49:00|585.97|581.97|586.03|582.03|586.06|582.06|585.96|581.96|14
1615704550000|2021-03-14 06:49:10|586.02|582.02|586.43|582.43|586.44|582.44|586.02|582.02|20
1615704560000|2021-03-14 06:49:20|586.42|582.42|585.85|581.85|586.42|582.42|585.85|581.85|22
1615704570000|2021-03-14 06:49:30|585.98|581.98|586.04|582.04|586.08|582.08|585.89|581.89|22
1615704580000|2021-03-14 06:49:40|586.05|582.05|586.23|582.23|586.35|582.35|586.05|582.05|20
1615704590000|2021-03-14 06:49:50|586.24|582.24|586.16|582.16|586.25|582.25|586.07|582.07|18
1615704600000|2021-03-14 06:50:00|586.19|582.19|586.14|582.14|586.27|582.27|586.08|582.08|22
1615704610000|2021-03-14 06:50:10|586.11|582.11|586.27|582.27|586.43|582.43|586.11|582.11|20
1615704620000|2021-03-14 06:50:20|586.26|582.26|586.38|582.38|586.41|582.41|586.24|582.24|23
1615704630000|2021-03-14 06:50:30|586.37|582.37|586.57|582.57|586.58|582.58|586.35|582.35|19
1615704640000|2021-03-14 06:50:40|586.56|582.56|586.7|582.7|586.74|582.74|586.55|582.55|15
1615704650000|2021-03-14 06:50:50|586.68|582.68|586.7|582.7|586.9|582.9|586.64|582.64|29
1615704660000|2021-03-14 06:51:00|586.69|582.69|587.23|583.23|587.26|583.26|586.69|582.69|26
1615704670000|2021-03-14 06:51:10|587.22|583.22|587.29|583.29|587.32|583.32|587.22|583.22|18
1615704680000|2021-03-14 06:51:20|587.34|583.34|587.23|583.23|587.45|583.45|587.22|583.22|26
1615704690000|2021-03-14 06:51:30|587.24|583.24|587.59|583.59|587.6|583.6|587.24|583.24|15
1615704700000|2021-03-14 06:51:40|587.57|583.57|587.35|583.35|587.58|583.58|587|583|25
1615704710000|2021-03-14 06:51:50|587.36|583.36|587.6|583.6|587.6|583.6|587.36|583.36|26
1615704720000|2021-03-14 06:52:00|587.58|583.58|587.56|583.56|587.68|583.68|587.56|583.56|23
1615704730000|2021-03-14 06:52:10|587.54|583.54|587.71|583.71|587.76|583.76|587.51|583.51|20
1615704740000|2021-03-14 06:52:20|587.7|583.7|587.69|583.69|587.76|583.76|587.57|583.57|20
1615704750000|2021-03-14 06:52:30|587.65|583.65|587.36|583.36|587.65|583.65|587.29|583.29|21
1615704760000|2021-03-14 06:52:40|587.35|583.35|587.49|583.49|587.59|583.59|587.35|583.35|19
1615704770000|2021-03-14 06:52:50|587.54|583.54|587.44|583.44|587.54|583.54|587.41|583.41|22
1615704780000|2021-03-14 06:53:00|587.46|583.46|587.55|583.55|587.73|583.73|587.4|583.4|24
1615704790000|2021-03-14 06:53:10|587.54|583.54|587.44|583.44|587.54|583.54|587.44|583.44|9
1615704800000|2021-03-14 06:53:20|587.45|583.45|587.8|583.8|587.8|583.8|587.3|583.3|23
1615704810000|2021-03-14 06:53:30|587.79|583.79|587.61|583.61|587.79|583.79|587.57|583.57|16
1615704820000|2021-03-14 06:53:40|587.62|583.62|587.5|583.5|587.7|583.7|587.5|583.5|8
1615704830000|2021-03-14 06:53:50|587.51|583.51|587.63|583.63|587.78|583.78|587.5|583.5|22
1615704840000|2021-03-14 06:54:00|587.62|583.62|587.17|583.17|587.62|583.62|587.14|583.14|21
1615704850000|2021-03-14 06:54:10|587.21|583.21|587.54|583.54|587.64|583.64|587.21|583.21|26
1615704860000|2021-03-14 06:54:20|587.56|583.56|587.52|583.52|587.61|583.61|587.52|583.52|19
1615704870000|2021-03-14 06:54:30|587.53|583.53|587.36|583.36|587.53|583.53|587.27|583.27|23
1615704880000|2021-03-14 06:54:40|587.38|583.38|587.42|583.42|587.5|583.5|587.35|583.35|20
1615704890000|2021-03-14 06:54:50|587.43|583.43|587.58|583.58|587.58|583.58|587.35|583.35|18
1615704900000|2021-03-14 06:55:00|587.56|583.56|587.35|583.35|587.57|583.57|587.25|583.25|21
1615704910000|2021-03-14 06:55:10|587.33|583.33|587.55|583.55|587.56|583.56|587.33|583.33|14
1615704920000|2021-03-14 06:55:20|587.56|583.56|587.5|583.5|587.56|583.56|587.41|583.41|18
1615704930000|2021-03-14 06:55:30|587.49|583.49|587.48|583.48|587.54|583.54|587.47|583.47|23
1615704940000|2021-03-14 06:55:40|587.49|583.49|587.6|583.6|587.62|583.62|587.48|583.48|15
1615704950000|2021-03-14 06:55:50|587.59|583.59|587.46|583.46|587.62|583.62|587.45|583.45|12
1615704960000|2021-03-14 06:56:00|587.47|583.47|587.59|583.59|587.62|583.62|587.47|583.47|21
1615704970000|2021-03-14 06:56:10|587.58|583.58|587.59|583.59|587.63|583.63|587.58|583.58|13
1615704980000|2021-03-14 06:56:20|587.6|583.6|587.63|583.63|587.66|583.66|587.6|583.6|18
1615704990000|2021-03-14 06:56:30|587.65|583.65|587.64|583.64|587.82|583.82|587.63|583.63|22
1615705000000|2021-03-14 06:56:40|587.63|583.63|587.69|583.69|587.72|583.72|587.6|583.6|18
1615705010000|2021-03-14 06:56:50|587.68|583.68|587.66|583.66|587.7|583.7|587.66|583.66|15
1615705020000|2021-03-14 06:57:00|587.68|583.68|587.53|583.53|587.71|583.71|587.47|583.47|29
1615705030000|2021-03-14 06:57:10|587.52|583.52|587.38|583.38|587.53|583.53|587.27|583.27|27
1615705040000|2021-03-14 06:57:20|587.39|583.39|587.51|583.51|587.51|583.51|587.37|583.37|22
1615705050000|2021-03-14 06:57:30|587.53|583.53|587.67|583.67|587.81|583.81|587.53|583.53|20
1615705060000|2021-03-14 06:57:40|587.68|583.68|587.64|583.64|587.68|583.68|587.62|583.62|11
1615705070000|2021-03-14 06:57:50|587.63|583.63|587.45|583.45|587.63|583.63|587.45|583.45|10
1615705080000|2021-03-14 06:58:00|587.46|583.46|587.7|583.7|587.78|583.78|587.45|583.45|29
1615705090000|2021-03-14 06:58:10|587.71|583.71|587.84|583.84|587.86|583.86|587.7|583.7|23
1615705100000|2021-03-14 06:58:20|587.89|583.89|588.05|584.05|588.07|584.07|587.83|583.83|21
1615705110000|2021-03-14 06:58:30|588.03|584.03|588.18|584.18|588.37|584.37|588.03|584.03|20
1615705120000|2021-03-14 06:58:40|588.2|584.2|588.12|584.12|588.24|584.24|588.05|584.05|23
1615705130000|2021-03-14 06:58:50|588.11|584.11|588.2|584.2|588.21|584.21|588.09|584.09|22
1615705140000|2021-03-14 06:59:00|588.22|584.22|588.25|584.25|588.35|584.35|588.21|584.21|26
1615705150000|2021-03-14 06:59:10|588.26|584.26|588.24|584.24|588.26|584.26|588.04|584.04|24
1615705160000|2021-03-14 06:59:20|588.27|584.27|588.23|584.23|588.3|584.3|588.17|584.17|27
1615705170000|2021-03-14 06:59:30|588.24|584.24|588.15|584.15|588.24|584.24|588.09|584.09|16
1615705180000|2021-03-14 06:59:40|588.18|584.18|588.27|584.27|588.42|584.42|588.05|584.05|29
1615705190000|2021-03-14 06:59:50|588.26|584.26|588.26|584.26|588.32|584.32|588.26|584.26|25
1615705200000|2021-03-14 07:00:00|588.25|584.25|588.06|584.06|588.26|584.26|587.95|583.95|25
1615705210000|2021-03-14 07:00:10|588.05|584.05|587.77|583.77|588.13|584.13|587.77|583.77|31
1615705220000|2021-03-14 07:00:20|587.76|583.76|587.57|583.57|587.78|583.78|587.57|583.57|24
1615705230000|2021-03-14 07:00:30|587.41|583.41|587.28|583.28|587.41|583.41|587.26|583.26|24
1615705240000|2021-03-14 07:00:40|587.3|583.3|587.36|583.36|587.43|583.43|587.21|583.21|23
1615705250000|2021-03-14 07:00:50|587.26|583.26|586.93|582.93|587.27|583.27|586.93|582.93|28
1615705260000|2021-03-14 07:01:00|586.92|582.92|586.4|582.4|586.97|582.97|586.4|582.4|26
1615705270000|2021-03-14 07:01:10|586.39|582.39|586.18|582.18|586.4|582.4|586.18|582.18|23
1615705280000|2021-03-14 07:01:20|586.2|582.2|586.28|582.28|586.51|582.51|586.16|582.16|24
1615705290000|2021-03-14 07:01:30|586.27|582.27|586.4|582.4|586.52|582.52|586.21|582.21|21
1615705300000|2021-03-14 07:01:40|586.43|582.43|586.43|582.43|586.43|582.43|586.38|582.38|14
1615705310000|2021-03-14 07:01:50|586.52|582.52|586.56|582.56|586.56|582.56|586.3|582.3|24
1615705320000|2021-03-14 07:02:00|586.54|582.54|586.26|582.26|586.55|582.55|586.24|582.24|20
1615705330000|2021-03-14 07:02:10|586.27|582.27|586.26|582.26|586.29|582.29|586.23|582.23|20
1615705340000|2021-03-14 07:02:20|586.25|582.25|586.45|582.45|586.47|582.47|586.25|582.25|21
1615705350000|2021-03-14 07:02:30|586.44|582.44|586.09|582.09|586.44|582.44|586.09|582.09|16
1615705360000|2021-03-14 07:02:40|586.1|582.1|585.69|581.69|586.1|582.1|585.68|581.68|14
1615705370000|2021-03-14 07:02:50|585.68|581.68|585.67|581.67|585.72|581.72|585.65|581.65|16
1615705380000|2021-03-14 07:03:00|585.68|581.68|586.14|582.14|586.14|582.14|585.61|581.61|18
1615705390000|2021-03-14 07:03:10|586.15|582.15|585.84|581.84|586.15|582.15|585.83|581.83|27
1615705400000|2021-03-14 07:03:20|585.86|581.86|585.8|581.8|585.9|581.9|585.79|581.79|24
1615705410000|2021-03-14 07:03:30|585.82|581.82|585.68|581.68|585.83|581.83|585.6|581.6|26
1615705420000|2021-03-14 07:03:40|585.72|581.72|585.76|581.76|585.79|581.79|585.52|581.52|30
1615705430000|2021-03-14 07:03:50|585.69|581.69|585.66|581.66|585.75|581.75|585.55|581.55|20
1615705440000|2021-03-14 07:04:00|585.81|581.81|586.01|582.01|586.04|582.04|585.81|581.81|22
1615705450000|2021-03-14 07:04:10|585.9|581.9|585.87|581.87|585.93|581.93|585.81|581.81|15
1615705460000|2021-03-14 07:04:20|585.91|581.91|586.05|582.05|586.05|582.05|585.86|581.86|19
1615705470000|2021-03-14 07:04:30|586.06|582.06|585.97|581.97|586.23|582.23|585.97|581.97|28
1615705480000|2021-03-14 07:04:40|585.96|581.96|585.86|581.86|585.96|581.96|585.84|581.84|13
1615705490000|2021-03-14 07:04:50|585.85|581.85|586.05|582.05|586.1|582.1|585.84|581.84|16
1615705500000|2021-03-14 07:05:00|586.01|582.01|585.95|581.95|586.07|582.07|585.95|581.95|23
1615705510000|2021-03-14 07:05:10|585.96|581.96|585.65|581.65|585.96|581.96|585.64|581.64|25
1615705520000|2021-03-14 07:05:20|585.66|581.66|585.73|581.73|585.74|581.74|585.66|581.66|16
1615705530000|2021-03-14 07:05:30|585.75|581.75|585.66|581.66|585.94|581.94|585.66|581.66|21
1615705540000|2021-03-14 07:05:40|585.67|581.67|585.77|581.77|585.77|581.77|585.66|581.66|19
1615705550000|2021-03-14 07:05:50|585.76|581.76|585.68|581.68|585.76|581.76|585.63|581.63|16
1615705560000|2021-03-14 07:06:00|585.67|581.67|585.7|581.7|585.75|581.75|585.64|581.64|23
1615705570000|2021-03-14 07:06:10|585.69|581.69|586.04|582.04|586.05|582.05|585.68|581.68|22
1615705580000|2021-03-14 07:06:20|586.03|582.03|586.01|582.01|586.03|582.03|585.85|581.85|27
1615705590000|2021-03-14 07:06:30|586|582|585.83|581.83|586|582|585.77|581.77|23
1615705600000|2021-03-14 07:06:40|585.84|581.84|586.17|582.17|586.2|582.2|585.84|581.84|27
1615705610000|2021-03-14 07:06:50|586.16|582.16|586|582|586.16|582.16|586|582|18
1615705620000|2021-03-14 07:07:00|586.01|582.01|586.17|582.17|586.18|582.18|585.87|581.87|23
1615705630000|2021-03-14 07:07:10|586.1|582.1|586.23|582.23|586.26|582.26|585.93|581.93|31
1615705640000|2021-03-14 07:07:20|586.24|582.24|586.66|582.66|586.72|582.72|586.23|582.23|16
1615705650000|2021-03-14 07:07:30|586.67|582.67|586.51|582.51|586.78|582.78|586.27|582.27|25
1615705660000|2021-03-14 07:07:40|586.44|582.44|586.33|582.33|586.58|582.58|586.32|582.32|24
1615705670000|2021-03-14 07:07:50|586.35|582.35|586.03|582.03|586.36|582.36|586|582|29
1615705680000|2021-03-14 07:08:00|586.02|582.02|586.44|582.44|586.64|582.64|586.02|582.02|24
1615705690000|2021-03-14 07:08:10|586.45|582.45|586.19|582.19|586.47|582.47|586.11|582.11|29
1615705700000|2021-03-14 07:08:20|586.2|582.2|586.51|582.51|586.55|582.55|586.01|582.01|26
1615705710000|2021-03-14 07:08:30|586.52|582.52|586.46|582.46|586.55|582.55|586.45|582.45|21
1615705720000|2021-03-14 07:08:40|586.47|582.47|586.15|582.15|586.48|582.48|586.08|582.08|24
1615705730000|2021-03-14 07:08:50|586.06|582.06|586.07|582.07|586.22|582.22|585.93|581.93|29
1615705740000|2021-03-14 07:09:00|586.06|582.06|586.1|582.1|586.21|582.21|586.02|582.02|23
1615705750000|2021-03-14 07:09:10|586.14|582.14|586.09|582.09|586.16|582.16|585.85|581.85|24
1615705760000|2021-03-14 07:09:20|586.14|582.14|586.44|582.44|586.46|582.46|586.11|582.11|27
1615705770000|2021-03-14 07:09:30|586.45|582.45|586.39|582.39|586.45|582.45|586.05|582.05|23
1615705780000|2021-03-14 07:09:40|586.38|582.38|586.31|582.31|586.38|582.38|586.17|582.17|26
1615705790000|2021-03-14 07:09:50|586.27|582.27|586.3|582.3|586.37|582.37|586.14|582.14|23
1615705800000|2021-03-14 07:10:00|586.31|582.31|586.64|582.64|586.68|582.68|586.3|582.3|21
1615705810000|2021-03-14 07:10:10|586.65|582.65|586.63|582.63|586.65|582.65|586.62|582.62|3
1615705820000|2021-03-14 07:10:20|586.61|582.61|586.56|582.56|586.61|582.61|586.47|582.47|18
1615705830000|2021-03-14 07:10:30|586.54|582.54|586.53|582.53|586.56|582.56|586.53|582.53|10
1615705840000|2021-03-14 07:10:40|586.54|582.54|586.81|582.81|586.81|582.81|586.49|582.49|16
1615705850000|2021-03-14 07:10:50|586.85|582.85|586.87|582.87|586.9|582.9|586.85|582.85|16
1615705860000|2021-03-14 07:11:00|586.88|582.88|587.34|583.34|587.41|583.41|586.86|582.86|25
1615705870000|2021-03-14 07:11:10|587.36|583.36|587.16|583.16|587.39|583.39|587.16|583.16|17
1615705880000|2021-03-14 07:11:20|587.13|583.13|587.43|583.43|587.43|583.43|587.12|583.12|23
1615705890000|2021-03-14 07:11:30|587.41|583.41|587.36|583.36|587.41|583.41|587.24|583.24|20
1615705900000|2021-03-14 07:11:40|587.37|583.37|587.33|583.33|587.37|583.37|587.25|583.25|9
1615705910000|2021-03-14 07:11:50|587.32|583.32|587.21|583.21|587.39|583.39|587.21|583.21|19
1615705920000|2021-03-14 07:12:00|587.22|583.22|587.42|583.42|587.42|583.42|587.22|583.22|25
1615705930000|2021-03-14 07:12:10|587.43|583.43|587.52|583.52|587.54|583.54|587.43|583.43|21
1615705940000|2021-03-14 07:12:20|587.51|583.51|587.46|583.46|587.54|583.54|587.46|583.46|21
1615705950000|2021-03-14 07:12:30|587.47|583.47|587.2|583.2|587.47|583.47|587.19|583.19|33
1615705960000|2021-03-14 07:12:40|587.21|583.21|587.15|583.15|587.25|583.25|587.14|583.14|14
1615705970000|2021-03-14 07:12:50|587.16|583.16|587.13|583.13|587.21|583.21|587.1|583.1|23
1615705980000|2021-03-14 07:13:00|587.14|583.14|587.24|583.24|587.42|583.42|587.14|583.14|12
1615705990000|2021-03-14 07:13:10|587.23|583.23|587.06|583.06|587.24|583.24|587.06|583.06|15
1615706000000|2021-03-14 07:13:20|587.07|583.07|586.92|582.92|587.07|583.07|586.92|582.92|16
1615706010000|2021-03-14 07:13:30|586.91|582.91|586.78|582.78|586.96|582.96|586.76|582.76|16
1615706020000|2021-03-14 07:13:40|586.77|582.77|586.75|582.75|586.78|582.78|586.75|582.75|15
1615706030000|2021-03-14 07:13:50|586.77|582.77|586.72|582.72|586.79|582.79|586.72|582.72|21
1615706040000|2021-03-14 07:14:00|586.73|582.73|586.47|582.47|586.74|582.74|586.31|582.31|24
1615706050000|2021-03-14 07:14:10|586.39|582.39|586.31|582.31|586.41|582.41|586.29|582.29|13
1615706060000|2021-03-14 07:14:20|586.29|582.29|586.42|582.42|586.46|582.46|586.27|582.27|21
1615706070000|2021-03-14 07:14:30|586.46|582.46|586.58|582.58|586.63|582.63|586.46|582.46|16
1615706080000|2021-03-14 07:14:40|586.57|582.57|586.51|582.51|586.57|582.57|586.48|582.48|17
1615706090000|2021-03-14 07:14:50|586.52|582.52|586.31|582.31|586.52|582.52|586.27|582.27|14
1615706100000|2021-03-14 07:15:00|586.29|582.29|586.35|582.35|586.38|582.38|586.26|582.26|19
1615706110000|2021-03-14 07:15:10|586.36|582.36|586.24|582.24|586.46|582.46|586.18|582.18|24
1615706120000|2021-03-14 07:15:20|586.27|582.27|586.25|582.25|586.28|582.28|586.21|582.21|14
1615706130000|2021-03-14 07:15:30|586.28|582.28|586.17|582.17|586.33|582.33|586.03|582.03|26
1615706140000|2021-03-14 07:15:40|586.16|582.16|586.06|582.06|586.16|582.16|585.97|581.97|21
1615706150000|2021-03-14 07:15:50|586.05|582.05|585.98|581.98|586.05|582.05|585.98|581.98|14
1615706160000|2021-03-14 07:16:00|586.02|582.02|585.67|581.67|586.03|582.03|585.67|581.67|21
1615706170000|2021-03-14 07:16:10|585.65|581.65|585.77|581.77|585.78|581.78|585.63|581.63|16
1615706180000|2021-03-14 07:16:20|585.75|581.75|585.7|581.7|585.75|581.75|585.68|581.68|16
1615706190000|2021-03-14 07:16:30|585.71|581.71|585.83|581.83|585.98|581.98|585.71|581.71|28
1615706200000|2021-03-14 07:16:40|585.84|581.84|585.7|581.7|585.84|581.84|585.7|581.7|15
1615706210000|2021-03-14 07:16:50|585.69|581.69|585.57|581.57|585.72|581.72|585.5|581.5|23
1615706220000|2021-03-14 07:17:00|585.59|581.59|585.73|581.73|585.83|581.83|585.59|581.59|24
1615706230000|2021-03-14 07:17:10|585.7|581.7|585.42|581.42|585.73|581.73|585.41|581.41|25
1615706240000|2021-03-14 07:17:20|585.38|581.38|585.19|581.19|585.48|581.48|585.19|581.19|24
1615706250000|2021-03-14 07:17:30|585.17|581.17|585.09|581.09|585.18|581.18|585.09|581.09|16
1615706260000|2021-03-14 07:17:40|585.08|581.08|584.87|580.87|585.09|581.09|584.78|580.78|18
1615706270000|2021-03-14 07:17:50|584.84|580.84|584.49|580.49|584.88|580.88|584.49|580.49|26
1615706280000|2021-03-14 07:18:00|584.53|580.53|584.02|580.02|584.75|580.75|584.01|580.01|27
1615706290000|2021-03-14 07:18:10|584.03|580.03|583.99|579.99|584.26|580.26|583.99|579.99|25
1615706300000|2021-03-14 07:18:20|584.02|580.02|583.95|579.95|584.02|580.02|583.94|579.94|10
1615706310000|2021-03-14 07:18:30|583.97|579.97|583.64|579.64|583.97|579.97|583.49|579.49|25
1615706320000|2021-03-14 07:18:40|583.65|579.65|583.75|579.75|583.82|579.82|583.51|579.51|29
1615706330000|2021-03-14 07:18:50|583.77|579.77|583.77|579.77|583.91|579.91|583.74|579.74|25
1615706340000|2021-03-14 07:19:00|583.76|579.76|583.93|579.93|583.97|579.97|583.76|579.76|23
1615706350000|2021-03-14 07:19:10|583.9|579.9|584.01|580.01|584.05|580.05|583.89|579.89|19
1615706360000|2021-03-14 07:19:20|584.02|580.02|584.22|580.22|584.25|580.25|584.01|580.01|13
1615706370000|2021-03-14 07:19:30|584.18|580.18|583.89|579.89|584.22|580.22|583.83|579.83|30
1615706380000|2021-03-14 07:19:40|583.91|579.91|584.04|580.04|584.08|580.08|583.84|579.84|22
1615706390000|2021-03-14 07:19:50|584.05|580.05|584.18|580.18|584.23|580.23|584.05|580.05|19
1615706400000|2021-03-14 07:20:00|584.19|580.19|584.21|580.21|584.28|580.28|584.14|580.14|25
1615706410000|2021-03-14 07:20:10|584.19|580.19|583.85|579.85|584.26|580.26|583.85|579.85|24
1615706420000|2021-03-14 07:20:20|583.88|579.88|583.8|579.8|583.9|579.9|583.6|579.6|29
1615706430000|2021-03-14 07:20:30|583.79|579.79|583.88|579.88|584.03|580.03|583.77|579.77|23
1615706440000|2021-03-14 07:20:40|583.85|579.85|583.94|579.94|583.98|579.98|583.84|579.84|17
1615706450000|2021-03-14 07:20:50|583.93|579.93|584.18|580.18|584.18|580.18|583.93|579.93|19
1615706460000|2021-03-14 07:21:00|584.19|580.19|583.98|579.98|584.21|580.21|583.97|579.97|28
1615706470000|2021-03-14 07:21:10|583.99|579.99|584.27|580.27|584.28|580.28|583.99|579.99|21
1615706480000|2021-03-14 07:21:20|584.26|580.26|584.32|580.32|584.36|580.36|584.26|580.26|19
1615706490000|2021-03-14 07:21:30|584.28|580.28|584.32|580.32|584.32|580.32|584.27|580.27|7
1615706500000|2021-03-14 07:21:40|584.31|580.31|584.24|580.24|584.31|580.31|584.22|580.22|12
1615706510000|2021-03-14 07:21:50|584.2|580.2|584.58|580.58|584.65|580.65|584.2|580.2|28
1615706520000|2021-03-14 07:22:00|584.6|580.6|584.63|580.63|584.63|580.63|584.6|580.6|12
1615706530000|2021-03-14 07:22:10|584.72|580.72|584.91|580.91|584.91|580.91|584.67|580.67|18
1615706540000|2021-03-14 07:22:20|584.92|580.92|584.95|580.95|584.96|580.96|584.89|580.89|10
1615706550000|2021-03-14 07:22:30|584.99|580.99|585.56|581.56|585.61|581.61|584.99|580.99|19
1615706560000|2021-03-14 07:22:40|585.55|581.55|585.93|581.93|585.94|581.94|585.22|581.22|25
1615706570000|2021-03-14 07:22:50|585.92|581.92|586.03|582.03|586.03|582.03|585.92|581.92|14
1615706580000|2021-03-14 07:23:00|586.11|582.11|586.38|582.38|586.38|582.38|586.11|582.11|20
1615706590000|2021-03-14 07:23:10|586.4|582.4|586.86|582.86|586.86|582.86|586.4|582.4|28
1615706600000|2021-03-14 07:23:20|586.87|582.87|587.05|583.05|587.05|583.05|586.85|582.85|18
1615706610000|2021-03-14 07:23:30|587.02|583.02|587.25|583.25|587.25|583.25|586.56|582.56|26
1615706620000|2021-03-14 07:23:40|587.24|583.24|587.22|583.22|587.25|583.25|587.15|583.15|22
1615706630000|2021-03-14 07:23:50|587.21|583.21|587.5|583.5|587.59|583.59|587.21|583.21|23
1615706640000|2021-03-14 07:24:00|587.54|583.54|586.68|582.68|587.54|583.54|586.68|582.68|31
1615706650000|2021-03-14 07:24:10|586.73|582.73|586.8|582.8|586.96|582.96|586.62|582.62|32
1615706660000|2021-03-14 07:24:20|586.82|582.82|587.25|583.25|587.37|583.37|586.78|582.78|31
1615706670000|2021-03-14 07:24:30|587.22|583.22|587.31|583.31|587.48|583.48|587.17|583.17|31
1615706680000|2021-03-14 07:24:40|587.32|583.32|587.29|583.29|587.37|583.37|586.91|582.91|27
1615706690000|2021-03-14 07:24:50|587.3|583.3|587.25|583.25|587.38|583.38|587.17|583.17|26
1615706700000|2021-03-14 07:25:00|587.2|583.2|587.01|583.01|587.29|583.29|587.01|583.01|22
1615706710000|2021-03-14 07:25:10|586.89|582.89|587.2|583.2|587.24|583.24|586.84|582.84|25
1615706720000|2021-03-14 07:25:20|587.24|583.24|587.28|583.28|587.31|583.31|587.17|583.17|19
1615706730000|2021-03-14 07:25:30|587.3|583.3|587.33|583.33|587.39|583.39|587.25|583.25|26
1615706740000|2021-03-14 07:25:40|587.36|583.36|587.41|583.41|587.42|583.42|587.31|583.31|21
1615706750000|2021-03-14 07:25:50|587.4|583.4|587.37|583.37|587.57|583.57|587.26|583.26|27
1615706760000|2021-03-14 07:26:00|587.36|583.36|587.37|583.37|587.8|583.8|587.32|583.32|28
1615706770000|2021-03-14 07:26:10|587.38|583.38|587.73|583.73|587.73|583.73|587.34|583.34|22
1615706780000|2021-03-14 07:26:20|587.78|583.78|587.85|583.85|587.88|583.88|587.78|583.78|14
1615706790000|2021-03-14 07:26:30|587.84|583.84|587.83|583.83|587.86|583.86|587.82|583.82|9
1615706800000|2021-03-14 07:26:40|587.82|583.82|587.67|583.67|587.84|583.84|587.55|583.55|15
1615706810000|2021-03-14 07:26:50|587.66|583.66|587.53|583.53|587.68|583.68|587.53|583.53|13
1615706820000|2021-03-14 07:27:00|587.54|583.54|587.25|583.25|587.54|583.54|587.23|583.23|19
1615706830000|2021-03-14 07:27:10|587.26|583.26|587.34|583.34|587.38|583.38|587.26|583.26|25
1615706840000|2021-03-14 07:27:20|587.35|583.35|587.38|583.38|587.46|583.46|587.29|583.29|23
1615706850000|2021-03-14 07:27:30|587.37|583.37|587.61|583.61|587.61|583.61|587.35|583.35|16
1615706860000|2021-03-14 07:27:40|587.62|583.62|587.53|583.53|587.66|583.66|587.53|583.53|17
1615706870000|2021-03-14 07:27:50|587.51|583.51|587.58|583.58|587.63|583.63|587.47|583.47|18
1615706880000|2021-03-14 07:28:00|587.59|583.59|587.1|583.1|587.72|583.72|587.1|583.1|28
1615706890000|2021-03-14 07:28:10|587.11|583.11|587.13|583.13|587.15|583.15|586.99|582.99|19
1615706900000|2021-03-14 07:28:20|587.15|583.15|587.24|583.24|587.36|583.36|587.15|583.15|25
1615706910000|2021-03-14 07:28:30|587.27|583.27|586.97|582.97|587.27|583.27|586.93|582.93|22
1615706920000|2021-03-14 07:28:40|586.96|582.96|587.1|583.1|587.1|583.1|586.95|582.95|14
1615706930000|2021-03-14 07:28:50|587.09|583.09|587.02|583.02|587.14|583.14|586.95|582.95|29
1615706940000|2021-03-14 07:29:00|587.03|583.03|587.38|583.38|587.38|583.38|587|583|15
1615706950000|2021-03-14 07:29:10|587.37|583.37|587.59|583.59|587.66|583.66|587.35|583.35|21
1615706960000|2021-03-14 07:29:20|587.57|583.57|587.82|583.82|587.84|583.84|587.57|583.57|21
1615706970000|2021-03-14 07:29:30|587.83|583.83|587.77|583.77|587.91|583.91|587.77|583.77|12
1615706980000|2021-03-14 07:29:40|587.76|583.76|587.84|583.84|587.94|583.94|587.69|583.69|25
1615706990000|2021-03-14 07:29:50|587.85|583.85|587.99|583.99|587.99|583.99|587.83|583.83|17
1615707000000|2021-03-14 07:30:00|588.01|584.01|587.77|583.77|588.06|584.06|587.77|583.77|22
1615707010000|2021-03-14 07:30:10|587.76|583.76|587.97|583.97|587.97|583.97|587.76|583.76|13
1615707020000|2021-03-14 07:30:20|587.98|583.98|588.24|584.24|588.24|584.24|587.98|583.98|7
1615707030000|2021-03-14 07:30:30|588.23|584.23|588.31|584.31|588.31|584.31|588.23|584.23|6
1615707040000|2021-03-14 07:30:40|588.32|584.32|588.18|584.18|588.36|584.36|588.16|584.16|9
1615707050000|2021-03-14 07:30:50|588.19|584.19|588.21|584.21|588.22|584.22|588.19|584.19|9
1615707060000|2021-03-14 07:31:00|588.19|584.19|587.84|583.84|588.19|584.19|587.81|583.81|24
1615707070000|2021-03-14 07:31:10|587.8|583.8|587.86|583.86|587.95|583.95|587.71|583.71|33
1615707080000|2021-03-14 07:31:20|587.87|583.87|587.91|583.91|587.94|583.94|587.78|583.78|25
1615707090000|2021-03-14 07:31:30|587.9|583.9|587.89|583.89|587.91|583.91|587.88|583.88|14
1615707100000|2021-03-14 07:31:40|587.88|583.88|588.09|584.09|588.12|584.12|587.88|583.88|20
1615707110000|2021-03-14 07:31:50|588.07|584.07|588.06|584.06|588.1|584.1|588.05|584.05|19
1615707120000|2021-03-14 07:32:00|588.04|584.04|587.75|583.75|588.08|584.08|587.74|583.74|24
1615707130000|2021-03-14 07:32:10|587.97|583.97|588.07|584.07|588.08|584.08|587.86|583.86|21
1615707140000|2021-03-14 07:32:20|588.06|584.06|588.07|584.07|588.1|584.1|588.06|584.06|10
1615707150000|2021-03-14 07:32:30|588.08|584.08|587.95|583.95|588.08|584.08|587.95|583.95|10
1615707160000|2021-03-14 07:32:40|587.96|583.96|587.76|583.76|587.96|583.96|587.75|583.75|18
1615707170000|2021-03-14 07:32:50|587.77|583.77|587.9|583.9|587.93|583.93|587.76|583.76|21
1615707180000|2021-03-14 07:33:00|587.91|583.91|588.21|584.21|588.24|584.24|587.9|583.9|12
1615707190000|2021-03-14 07:33:10|588.17|584.17|588.09|584.09|588.17|584.17|588.09|584.09|9
1615707200000|2021-03-14 07:33:20|588.11|584.11|588.11|584.11|588.13|584.13|588.11|584.11|7
1615707210000|2021-03-14 07:33:30|588.1|584.1|588.03|584.03|588.1|584.1|588.03|584.03|6
1615707220000|2021-03-14 07:33:40|587.9|583.9|587.99|583.99|588.01|584.01|587.81|583.81|21
1615707230000|2021-03-14 07:33:50|588|584|588.23|584.23|588.26|584.26|587.99|583.99|22
1615707240000|2021-03-14 07:34:00|588.24|584.24|588.34|584.34|588.47|584.47|588.24|584.24|16
1615707250000|2021-03-14 07:34:10|588.33|584.33|588.39|584.39|588.46|584.46|588.33|584.33|24
1615707260000|2021-03-14 07:34:20|588.38|584.38|588.49|584.49|588.49|584.49|588.36|584.36|17
1615707270000|2021-03-14 07:34:30|588.47|584.47|588.44|584.44|588.47|584.47|588.44|584.44|6
1615707280000|2021-03-14 07:34:40|588.4|584.4|588.26|584.26|588.5|584.5|588.26|584.26|20
1615707290000|2021-03-14 07:34:50|588.27|584.27|588.29|584.29|588.34|584.34|588.27|584.27|16
1615707300000|2021-03-14 07:35:00|588.31|584.31|588.23|584.23|588.31|584.31|588.18|584.18|21
1615707310000|2021-03-14 07:35:10|588.24|584.24|588.24|584.24|588.26|584.26|588.23|584.23|9
1615707320000|2021-03-14 07:35:20|588.21|584.21|588.12|584.12|588.23|584.23|588.1|584.1|14
1615707330000|2021-03-14 07:35:30|588.1|584.1|587.91|583.91|588.11|584.11|587.91|583.91|12
1615707340000|2021-03-14 07:35:40|587.92|583.92|587.84|583.84|587.92|583.92|587.81|583.81|19
1615707350000|2021-03-14 07:35:50|587.83|583.83|587.62|583.62|587.83|583.83|587.61|583.61|17
1615707360000|2021-03-14 07:36:00|587.63|583.63|587.61|583.61|587.68|583.68|587.59|583.59|19
1615707370000|2021-03-14 07:36:10|587.62|583.62|587.65|583.65|587.65|583.65|587.61|583.61|13
1615707380000|2021-03-14 07:36:20|587.64|583.64|587.83|583.83|587.83|583.83|587.61|583.61|23
1615707390000|2021-03-14 07:36:30|587.79|583.79|587.72|583.72|587.79|583.79|587.71|583.71|18
1615707400000|2021-03-14 07:36:40|587.75|583.75|587.64|583.64|587.78|583.78|587.64|583.64|20
1615707410000|2021-03-14 07:36:50|587.58|583.58|587.28|583.28|587.58|583.58|587.11|583.11|17
1615707420000|2021-03-14 07:37:00|587.24|583.24|587.29|583.29|587.31|583.31|587.24|583.24|15
1615707430000|2021-03-14 07:37:10|587.3|583.3|587.28|583.28|587.32|583.32|587.26|583.26|12
1615707440000|2021-03-14 07:37:20|587.27|583.27|587.38|583.38|587.38|583.38|587.27|583.27|16
1615707450000|2021-03-14 07:37:30|587.54|583.54|587.57|583.57|587.58|583.58|587.46|583.46|21
1615707460000|2021-03-14 07:37:40|587.55|583.55|587.46|583.46|587.59|583.59|587.45|583.45|10
1615707470000|2021-03-14 07:37:50|587.4|583.4|587.17|583.17|587.41|583.41|587.16|583.16|26
1615707480000|2021-03-14 07:38:00|587.19|583.19|587.45|583.45|587.47|583.47|587.19|583.19|19
1615707490000|2021-03-14 07:38:10|587.46|583.46|587.27|583.27|587.46|583.46|587.26|583.26|19
1615707500000|2021-03-14 07:38:20|587.26|583.26|587.36|583.36|587.36|583.36|587.24|583.24|28
1615707510000|2021-03-14 07:38:30|587.35|583.35|587.26|583.26|587.39|583.39|587.25|583.25|21
1615707520000|2021-03-14 07:38:40|587.27|583.27|587.18|583.18|587.27|583.27|587.18|583.18|20
1615707530000|2021-03-14 07:38:50|587.17|583.17|587.23|583.23|587.26|583.26|587.17|583.17|24
1615707540000|2021-03-14 07:39:00|587.22|583.22|587.35|583.35|587.39|583.39|587.21|583.21|23
1615707550000|2021-03-14 07:39:10|587.38|583.38|587.37|583.37|587.44|583.44|587.34|583.34|13
1615707560000|2021-03-14 07:39:20|587.39|583.39|587.45|583.45|587.48|583.48|587.37|583.37|17
1615707570000|2021-03-14 07:39:30|587.42|583.42|586.95|582.95|587.47|583.47|586.95|582.95|24
1615707580000|2021-03-14 07:39:40|586.94|582.94|586.75|582.75|587.27|583.27|586.75|582.75|19
1615707590000|2021-03-14 07:39:50|586.62|582.62|586.56|582.56|586.62|582.62|586.54|582.54|25
1615707600000|2021-03-14 07:40:00|586.59|582.59|586.28|582.28|586.7|582.7|586.28|582.28|24
1615707610000|2021-03-14 07:40:10|586.29|582.29|586.03|582.03|586.3|582.3|585.98|581.98|21
1615707620000|2021-03-14 07:40:20|586.02|582.02|586.01|582.01|586.04|582.04|585.97|581.97|9
1615707630000|2021-03-14 07:40:30|586.02|582.02|586.13|582.13|586.14|582.14|586.01|582.01|12
1615707640000|2021-03-14 07:40:40|586.09|582.09|586|582|586.09|582.09|585.99|581.99|15
1615707650000|2021-03-14 07:40:50|586.01|582.01|585.91|581.91|586.02|582.02|585.91|581.91|12
1615707660000|2021-03-14 07:41:00|585.89|581.89|586.06|582.06|586.07|582.07|585.7|581.7|23
1615707670000|2021-03-14 07:41:10|586.05|582.05|586|582|586.17|582.17|585.93|581.93|22
1615707680000|2021-03-14 07:41:20|585.99|581.99|585.89|581.89|586.06|582.06|585.74|581.74|26
1615707690000|2021-03-14 07:41:30|585.88|581.88|585.93|581.93|585.98|581.98|585.83|581.83|22
1615707700000|2021-03-14 07:41:40|585.92|581.92|585.87|581.87|586.02|582.02|585.85|581.85|15
1615707710000|2021-03-14 07:41:50|585.89|581.89|585.86|581.86|585.89|581.89|585.85|581.85|17
1615707720000|2021-03-14 07:42:00|585.91|581.91|585.77|581.77|586.09|582.09|585.77|581.77|27
1615707730000|2021-03-14 07:42:10|585.74|581.74|585.53|581.53|585.86|581.86|585.49|581.49|22
1615707740000|2021-03-14 07:42:20|585.54|581.54|585.59|581.59|585.62|581.62|585.53|581.53|21
1615707750000|2021-03-14 07:42:30|585.58|581.58|585.9|581.9|585.91|581.91|585.58|581.58|21
1615707760000|2021-03-14 07:42:40|585.91|581.91|585.92|581.92|585.94|581.94|585.89|581.89|10
1615707770000|2021-03-14 07:42:50|585.91|581.91|586.01|582.01|586.06|582.06|585.91|581.91|8
1615707780000|2021-03-14 07:43:00|586|582|586.02|582.02|586.05|582.05|586|582|11
1615707790000|2021-03-14 07:43:10|586.03|582.03|586.07|582.07|586.09|582.09|586.03|582.03|13
1615707800000|2021-03-14 07:43:20|586.06|582.06|586.1|582.1|586.18|582.18|586.06|582.06|16
1615707810000|2021-03-14 07:43:30|586.11|582.11|586.53|582.53|586.56|582.56|586.09|582.09|28
1615707820000|2021-03-14 07:43:40|586.63|582.63|586.66|582.66|586.66|582.66|586.54|582.54|23
1615707830000|2021-03-14 07:43:50|586.65|582.65|586.71|582.71|586.73|582.73|586.65|582.65|20
1615707840000|2021-03-14 07:44:00|586.7|582.7|586.62|582.62|586.7|582.7|586.56|582.56|24
1615707850000|2021-03-14 07:44:10|586.61|582.61|586.65|582.65|586.67|582.67|586.6|582.6|11
1615707860000|2021-03-14 07:44:20|586.61|582.61|586.81|582.81|586.81|582.81|586.61|582.61|14
1615707870000|2021-03-14 07:44:30|586.8|582.8|586.75|582.75|586.81|582.81|586.75|582.75|7
1615707880000|2021-03-14 07:44:40|586.72|582.72|586.84|582.84|586.84|582.84|586.7|582.7|17
1615707890000|2021-03-14 07:44:50|586.79|582.79|586.86|582.86|586.95|582.95|586.78|582.78|22
1615707900000|2021-03-14 07:45:00|586.87|582.87|586.44|582.44|586.87|582.87|586.43|582.43|22
1615707910000|2021-03-14 07:45:10|586.43|582.43|586.38|582.38|586.43|582.43|586.3|582.3|17
1615707920000|2021-03-14 07:45:20|586.37|582.37|586.34|582.34|586.42|582.42|586.3|582.3|21
1615707930000|2021-03-14 07:45:30|586.33|582.33|586.18|582.18|586.39|582.39|586.18|582.18|17
1615707940000|2021-03-14 07:45:40|586.17|582.17|586.23|582.23|586.23|582.23|586.1|582.1|17
1615707950000|2021-03-14 07:45:50|586.24|582.24|586.19|582.19|586.24|582.24|586.15|582.15|13
1615707960000|2021-03-14 07:46:00|586.18|582.18|586.17|582.17|586.32|582.32|586.08|582.08|19
1615707970000|2021-03-14 07:46:10|586.16|582.16|585.7|581.7|586.18|582.18|585.7|581.7|23
1615707980000|2021-03-14 07:46:20|585.71|581.71|585.7|581.7|585.78|581.78|585.67|581.67|19
1615707990000|2021-03-14 07:46:30|585.71|581.71|585.76|581.76|585.84|581.84|585.71|581.71|19
1615708000000|2021-03-14 07:46:40|585.73|581.73|585.77|581.77|585.79|581.79|585.64|581.64|21
1615708010000|2021-03-14 07:46:50|585.76|581.76|585.46|581.46|585.76|581.76|585.46|581.46|25
1615708020000|2021-03-14 07:47:00|585.45|581.45|585.15|581.15|585.45|581.45|585.04|581.04|26
1615708030000|2021-03-14 07:47:10|585.13|581.13|585.16|581.16|585.22|581.22|585.12|581.12|19
1615708040000|2021-03-14 07:47:20|585.18|581.18|584.75|580.75|585.18|581.18|584.75|580.75|24
1615708050000|2021-03-14 07:47:30|584.73|580.73|584.79|580.79|584.97|580.97|584.72|580.72|23
1615708060000|2021-03-14 07:47:40|584.8|580.8|584.64|580.64|584.8|580.8|584.61|580.61|19
1615708070000|2021-03-14 07:47:50|584.73|580.73|584.55|580.55|584.73|580.73|584.55|580.55|22
1615708080000|2021-03-14 07:48:00|584.52|580.52|584.62|580.62|584.64|580.64|584.44|580.44|29
1615708090000|2021-03-14 07:48:10|584.61|580.61|584.54|580.54|584.62|580.62|584.51|580.51|23
1615708100000|2021-03-14 07:48:20|584.55|580.55|584.54|580.54|584.57|580.57|584.49|580.49|27
1615708110000|2021-03-14 07:48:30|584.57|580.57|584.49|580.49|584.57|580.57|584.48|580.48|17
1615708120000|2021-03-14 07:48:40|584.5|580.5|584.44|580.44|584.5|580.5|584.39|580.39|17
1615708130000|2021-03-14 07:48:50|584.45|580.45|584.27|580.27|584.46|580.46|584.26|580.26|23
1615708140000|2021-03-14 07:49:00|584.25|580.25|584.47|580.47|584.6|580.6|584.23|580.23|31
1615708150000|2021-03-14 07:49:10|584.45|580.45|584.6|580.6|584.6|580.6|584.45|580.45|17
1615708160000|2021-03-14 07:49:20|584.66|580.66|584.75|580.75|584.75|580.75|584.61|580.61|23
1615708170000|2021-03-14 07:49:30|584.74|580.74|584.84|580.84|584.84|580.84|584.66|580.66|27
1615708180000|2021-03-14 07:49:40|584.91|580.91|585.14|581.14|585.14|581.14|584.83|580.83|18
1615708190000|2021-03-14 07:49:50|585.24|581.24|585.01|581.01|585.24|581.24|585|581|23
1615708200000|2021-03-14 07:50:00|584.99|580.99|585.07|581.07|585.11|581.11|584.99|580.99|17
1615708210000|2021-03-14 07:50:10|585.08|581.08|584.68|580.68|585.08|581.08|584.68|580.68|31
1615708220000|2021-03-14 07:50:20|584.69|580.69|584.9|580.9|584.91|580.91|584.69|580.69|28
1615708230000|2021-03-14 07:50:30|584.89|580.89|584.69|580.69|584.93|580.93|584.69|580.69|16
1615708240000|2021-03-14 07:50:40|584.61|580.61|584.4|580.4|584.64|580.64|584.36|580.36|28
1615708250000|2021-03-14 07:50:50|584.44|580.44|584.14|580.14|584.45|580.45|584.06|580.06|26
1615708260000|2021-03-14 07:51:00|584.13|580.13|584.31|580.31|584.31|580.31|584.13|580.13|26
1615708270000|2021-03-14 07:51:10|584.28|580.28|584.2|580.2|584.28|580.28|584.19|580.19|16
1615708280000|2021-03-14 07:51:20|584.21|580.21|584.76|580.76|584.77|580.77|584.2|580.2|25
1615708290000|2021-03-14 07:51:30|584.75|580.75|584.61|580.61|584.76|580.76|584.59|580.59|18
1615708300000|2021-03-14 07:51:40|584.6|580.6|584.64|580.64|584.66|580.66|584.5|580.5|23
1615708310000|2021-03-14 07:51:50|584.66|580.66|584.51|580.51|584.68|580.68|584.51|580.51|28
1615708320000|2021-03-14 07:52:00|584.52|580.52|584.72|580.72|584.8|580.8|584.52|580.52|20
1615708330000|2021-03-14 07:52:10|584.73|580.73|584.68|580.68|584.76|580.76|584.68|580.68|21
1615708340000|2021-03-14 07:52:20|584.66|580.66|584.77|580.77|584.8|580.8|584.66|580.66|19
1615708350000|2021-03-14 07:52:30|584.76|580.76|584.51|580.51|584.76|580.76|584.49|580.49|27
1615708360000|2021-03-14 07:52:40|584.5|580.5|584.39|580.39|584.55|580.55|584.37|580.37|26
1615708370000|2021-03-14 07:52:50|584.38|580.38|584.26|580.26|584.4|580.4|584.19|580.19|26
1615708380000|2021-03-14 07:53:00|584.25|580.25|584.24|580.24|584.59|580.59|584.24|580.24|29
1615708390000|2021-03-14 07:53:10|584.25|580.25|584.05|580.05|584.25|580.25|584.05|580.05|22
1615708400000|2021-03-14 07:53:20|584.02|580.02|583.98|579.98|584.02|580.02|583.92|579.92|28
1615708410000|2021-03-14 07:53:30|583.97|579.97|583.93|579.93|584|580|583.93|579.93|18
1615708420000|2021-03-14 07:53:40|583.94|579.94|583.98|579.98|583.99|579.99|583.93|579.93|15
1615708430000|2021-03-14 07:53:50|583.95|579.95|583.69|579.69|583.95|579.95|583.69|579.69|22
1615708440000|2021-03-14 07:54:00|583.7|579.7|583.89|579.89|583.97|579.97|583.7|579.7|25
1615708450000|2021-03-14 07:54:10|583.88|579.88|583.75|579.75|583.89|579.89|583.73|579.73|23
1615708460000|2021-03-14 07:54:20|583.77|579.77|583.46|579.46|583.8|579.8|583.44|579.44|26
1615708470000|2021-03-14 07:54:30|583.48|579.48|583.25|579.25|583.56|579.56|583.24|579.24|26
1615708480000|2021-03-14 07:54:40|583.28|579.28|583.12|579.12|583.29|579.29|583.1|579.1|23
1615708490000|2021-03-14 07:54:50|583.11|579.11|583.28|579.28|583.39|579.39|583.09|579.09|26
1615708500000|2021-03-14 07:55:00|583.3|579.3|583.54|579.54|583.54|579.54|583.18|579.18|28
1615708510000|2021-03-14 07:55:10|583.55|579.55|583.88|579.88|583.9|579.9|583.55|579.55|27
1615708520000|2021-03-14 07:55:20|583.9|579.9|583.96|579.96|584.02|580.02|583.9|579.9|26
1615708530000|2021-03-14 07:55:30|583.89|579.89|583.51|579.51|583.99|579.99|583.5|579.5|24
1615708540000|2021-03-14 07:55:40|583.52|579.52|583.62|579.62|583.66|579.66|583.51|579.51|15
1615708550000|2021-03-14 07:55:50|583.63|579.63|583.25|579.25|583.63|579.63|583.25|579.25|25
1615708560000|2021-03-14 07:56:00|583.2|579.2|583.26|579.26|583.42|579.42|583.17|579.17|28
1615708570000|2021-03-14 07:56:10|583.21|579.21|583.22|579.22|583.32|579.32|583.1|579.1|29
1615708580000|2021-03-14 07:56:20|583.23|579.23|583.02|579.02|583.37|579.37|582.97|578.97|29
1615708590000|2021-03-14 07:56:30|582.86|578.86|582.76|578.76|582.88|578.88|582.76|578.76|18
1615708600000|2021-03-14 07:56:40|582.77|578.77|582.78|578.78|582.78|578.78|582.71|578.71|17
1615708610000|2021-03-14 07:56:50|582.77|578.77|582.62|578.62|582.95|578.95|582.59|578.59|21
1615708620000|2021-03-14 07:57:00|582.63|578.63|582.85|578.85|582.96|578.96|582.62|578.62|33
1615708630000|2021-03-14 07:57:10|582.86|578.86|583.26|579.26|583.27|579.27|582.83|578.83|27
1615708640000|2021-03-14 07:57:20|583.22|579.22|582.79|578.79|583.22|579.22|582.79|578.79|24
1615708650000|2021-03-14 07:57:30|582.78|578.78|582.73|578.73|582.84|578.84|582.6|578.6|30
1615708660000|2021-03-14 07:57:40|582.76|578.76|582.73|578.73|582.76|578.76|582.6|578.6|28
1615708670000|2021-03-14 07:57:50|582.74|578.74|582.54|578.54|582.81|578.81|582.53|578.53|24
1615708680000|2021-03-14 07:58:00|582.66|578.66|582.56|578.56|582.66|578.66|582.54|578.54|17
1615708690000|2021-03-14 07:58:10|582.54|578.54|582.31|578.31|582.55|578.55|582.31|578.31|25
1615708700000|2021-03-14 07:58:20|582.32|578.32|582.26|578.26|582.41|578.41|582.25|578.25|24
1615708710000|2021-03-14 07:58:30|582.24|578.24|582.15|578.15|582.27|578.27|582.14|578.14|16
1615708720000|2021-03-14 07:58:40|582.13|578.13|581.95|577.95|582.16|578.16|581.94|577.94|31
1615708730000|2021-03-14 07:58:50|581.98|577.98|582.1|578.1|582.28|578.28|581.98|577.98|31
1615708740000|2021-03-14 07:59:00|582.11|578.11|582.32|578.32|582.35|578.35|582.11|578.11|34
1615708750000|2021-03-14 07:59:10|582.31|578.31|582.99|578.99|583.06|579.06|582.26|578.26|35
1615708760000|2021-03-14 07:59:20|582.91|578.91|582.61|578.61|582.96|578.96|582.56|578.56|28
1615708770000|2021-03-14 07:59:30|582.59|578.59|582.59|578.59|582.7|578.7|582.41|578.41|28
1615708780000|2021-03-14 07:59:40|582.48|578.48|581.92|577.92|582.48|578.48|581.92|577.92|37
1615708790000|2021-03-14 07:59:50|581.93|577.93|581.66|577.66|582.04|578.04|581.66|577.66|30
1615708800000|2021-03-14 08:00:00|581.67|577.67|581.85|577.85|581.85|577.85|581.63|577.63|19
1615708810000|2021-03-14 08:00:10|581.86|577.86|582.59|578.59|582.59|578.59|581.86|577.86|31
1615708820000|2021-03-14 08:00:20|582.57|578.57|582.55|578.55|582.58|578.58|582.52|578.52|14
1615708830000|2021-03-14 08:00:30|582.56|578.56|582.44|578.44|582.56|578.56|582.44|578.44|23
1615708840000|2021-03-14 08:00:40|582.45|578.45|582.71|578.71|582.72|578.72|582.44|578.44|21
1615708850000|2021-03-14 08:00:50|582.69|578.69|582.64|578.64|582.76|578.76|582.64|578.64|23
1615708860000|2021-03-14 08:01:00|582.65|578.65|583.02|579.02|583.09|579.09|582.64|578.64|24
1615708870000|2021-03-14 08:01:10|583.03|579.03|583.25|579.25|583.25|579.25|582.95|578.95|25
1615708880000|2021-03-14 08:01:20|583.26|579.26|583.38|579.38|583.63|579.63|583.26|579.26|25
1615708890000|2021-03-14 08:01:30|583.39|579.39|583.39|579.39|583.67|579.67|583.37|579.37|26
1615708900000|2021-03-14 08:01:40|583.42|579.42|582.95|578.95|583.59|579.59|582.93|578.93|27
1615708910000|2021-03-14 08:01:50|582.93|578.93|582.62|578.62|582.93|578.93|582.53|578.53|29
1615708920000|2021-03-14 08:02:00|582.63|578.63|582|578|582.81|578.81|581.63|577.63|38
1615708930000|2021-03-14 08:02:10|581.91|577.91|580.37|576.37|582.02|578.02|580.37|576.37|32
1615708940000|2021-03-14 08:02:20|580.38|576.38|581.28|577.28|581.99|577.99|580.38|576.38|34
1615708950000|2021-03-14 08:02:30|581.27|577.27|581.57|577.57|581.6|577.6|581.01|577.01|36
1615708960000|2021-03-14 08:02:40|581.52|577.52|581.05|577.05|581.52|577.52|580.44|576.44|29
1615708970000|2021-03-14 08:02:50|580.56|576.56|580.44|576.44|581.13|577.13|580.23|576.23|31
1615708980000|2021-03-14 08:03:00|580.5|576.5|580.24|576.24|581.03|577.03|579.76|575.76|35
1615708990000|2021-03-14 08:03:10|580.25|576.25|581.24|577.24|581.24|577.24|580.18|576.18|39
1615709000000|2021-03-14 08:03:20|581.23|577.23|581.36|577.36|581.59|577.59|580.92|576.92|29
1615709010000|2021-03-14 08:03:30|581.37|577.37|581.58|577.58|582.03|578.03|581.37|577.37|31
1615709020000|2021-03-14 08:03:40|581.5|577.5|581.48|577.48|581.84|577.84|581.4|577.4|32
1615709030000|2021-03-14 08:03:50|581.54|577.54|581.31|577.31|581.58|577.58|581.2|577.2|31
1615709040000|2021-03-14 08:04:00|581.11|577.11|581.9|577.9|581.93|577.93|581.11|577.11|33
1615709050000|2021-03-14 08:04:10|581.91|577.91|582.82|578.82|582.9|578.9|581.91|577.91|35
1615709060000|2021-03-14 08:04:20|582.81|578.81|582.83|578.83|582.96|578.96|582.69|578.69|31
1615709070000|2021-03-14 08:04:30|582.79|578.79|582.62|578.62|582.93|578.93|582.47|578.47|26
1615709080000|2021-03-14 08:04:40|582.63|578.63|583.04|579.04|583.1|579.1|582.61|578.61|31
1615709090000|2021-03-14 08:04:50|583.05|579.05|583.53|579.53|583.76|579.76|583.04|579.04|28
1615709100000|2021-03-14 08:05:00|583.52|579.52|584.04|580.04|584.04|580.04|583.49|579.49|29
1615709110000|2021-03-14 08:05:10|584.05|580.05|584.5|580.5|584.77|580.77|584.05|580.05|35
1615709120000|2021-03-14 08:05:20|584.48|580.48|584.49|580.49|584.75|580.75|584.27|580.27|31
1615709130000|2021-03-14 08:05:30|584.37|580.37|584.42|580.42|584.65|580.65|584.29|580.29|28
1615709140000|2021-03-14 08:05:40|584.4|580.4|584.48|580.48|584.49|580.49|584.39|580.39|26
1615709150000|2021-03-14 08:05:50|584.47|580.47|584.7|580.7|584.82|580.82|584.47|580.47|26
1615709160000|2021-03-14 08:06:00|584.69|580.69|584.63|580.63|584.71|580.71|584.62|580.62|22
1615709170000|2021-03-14 08:06:10|584.61|580.61|584.46|580.46|584.68|580.68|584.46|580.46|23
1615709180000|2021-03-14 08:06:20|584.47|580.47|584.58|580.58|584.77|580.77|584.35|580.35|28
1615709190000|2021-03-14 08:06:30|584.57|580.57|583.37|579.37|584.57|580.57|583.23|579.23|36
1615709200000|2021-03-14 08:06:40|583.42|579.42|583.81|579.81|584.05|580.05|583.11|579.11|35
1615709210000|2021-03-14 08:06:50|583.84|579.84|583.37|579.37|583.84|579.84|583.22|579.22|29
1615709220000|2021-03-14 08:07:00|583.4|579.4|583.29|579.29|583.65|579.65|583.25|579.25|31
1615709230000|2021-03-14 08:07:10|583.3|579.3|582.82|578.82|583.3|579.3|582.82|578.82|25
1615709240000|2021-03-14 08:07:20|582.85|578.85|582.96|578.96|583.18|579.18|582.71|578.71|29
1615709250000|2021-03-14 08:07:30|582.98|578.98|583.34|579.34|583.34|579.34|582.98|578.98|22
1615709260000|2021-03-14 08:07:40|583.37|579.37|583.92|579.92|584.01|580.01|583.37|579.37|31
1615709270000|2021-03-14 08:07:50|583.9|579.9|584.18|580.18|584.18|580.18|583.87|579.87|19
1615709280000|2021-03-14 08:08:00|584.19|580.19|584.59|580.59|584.6|580.6|584.12|580.12|31
1615709290000|2021-03-14 08:08:10|584.6|580.6|584.7|580.7|584.97|580.97|584.51|580.51|27
1615709300000|2021-03-14 08:08:20|584.69|580.69|584.47|580.47|584.78|580.78|584.46|580.46|25
1615709310000|2021-03-14 08:08:30|584.46|580.46|584.76|580.76|584.79|580.79|584.46|580.46|26
1615709320000|2021-03-14 08:08:40|584.74|580.74|584.88|580.88|584.88|580.88|584.69|580.69|13
1615709330000|2021-03-14 08:08:50|584.87|580.87|584.49|580.49|584.87|580.87|584.47|580.47|25
1615709340000|2021-03-14 08:09:00|584.47|580.47|583.82|579.82|584.48|580.48|583.8|579.8|31
1615709350000|2021-03-14 08:09:10|584.06|580.06|584.24|580.24|584.29|580.29|583.84|579.84|29
1615709360000|2021-03-14 08:09:20|584.22|580.22|584.26|580.26|584.26|580.26|584.15|580.15|18
1615709370000|2021-03-14 08:09:30|584.27|580.27|584.68|580.68|584.68|580.68|584.27|580.27|26
1615709380000|2021-03-14 08:09:40|584.67|580.67|584.76|580.76|584.8|580.8|584.66|580.66|14
1615709390000|2021-03-14 08:09:50|584.77|580.77|584.99|580.99|585|581|584.76|580.76|28
1615709400000|2021-03-14 08:10:00|585.11|581.11|585.26|581.26|585.29|581.29|585.02|581.02|26
1615709410000|2021-03-14 08:10:10|585.23|581.23|585.44|581.44|585.48|581.48|585.17|581.17|24
1615709420000|2021-03-14 08:10:20|585.45|581.45|585.54|581.54|585.56|581.56|585.45|581.45|25
1615709430000|2021-03-14 08:10:30|585.55|581.55|585.68|581.68|585.7|581.7|585.53|581.53|22
1615709440000|2021-03-14 08:10:40|585.67|581.67|585.68|581.68|585.96|581.96|585.65|581.65|26
1615709450000|2021-03-14 08:10:50|585.67|581.67|585.48|581.48|585.73|581.73|585.15|581.15|30
1615709460000|2021-03-14 08:11:00|585.51|581.51|585.55|581.55|585.58|581.58|585.5|581.5|18
1615709470000|2021-03-14 08:11:10|585.52|581.52|585.8|581.8|585.83|581.83|585.45|581.45|22
1615709480000|2021-03-14 08:11:20|585.81|581.81|585.9|581.9|585.99|581.99|585.81|581.81|19
1615709490000|2021-03-14 08:11:30|585.91|581.91|586.21|582.21|586.22|582.22|585.88|581.88|21
1615709500000|2021-03-14 08:11:40|586.22|582.22|586.36|582.36|586.58|582.58|586.12|582.12|21
1615709510000|2021-03-14 08:11:50|586.52|582.52|587.07|583.07|587.1|583.1|586.52|582.52|29
1615709520000|2021-03-14 08:12:00|587.05|583.05|586.76|582.76|587.05|583.05|586.21|582.21|27
1615709530000|2021-03-14 08:12:10|586.78|582.78|586.76|582.76|586.88|582.88|586.52|582.52|27
1615709540000|2021-03-14 08:12:20|586.78|582.78|586.82|582.82|586.86|582.86|586.7|582.7|23
1615709550000|2021-03-14 08:12:30|586.81|582.81|586.88|582.88|586.99|582.99|586.74|582.74|26
1615709560000|2021-03-14 08:12:40|586.83|582.83|586.93|582.93|587|583|586.6|582.6|32
1615709570000|2021-03-14 08:12:50|586.99|582.99|587.03|583.03|587.04|583.04|586.99|582.99|18
1615709580000|2021-03-14 08:13:00|587.02|583.02|587.02|583.02|587.05|583.05|586.91|582.91|23
1615709590000|2021-03-14 08:13:10|587.04|583.04|587.1|583.1|587.1|583.1|586.99|582.99|11
1615709600000|2021-03-14 08:13:20|587.09|583.09|587.03|583.03|587.09|583.09|586.95|582.95|12
1615709610000|2021-03-14 08:13:30|587.04|583.04|587.08|583.08|587.08|583.08|587.01|583.01|17
1615709620000|2021-03-14 08:13:40|587.07|583.07|587.1|583.1|587.2|583.2|587.01|583.01|25
1615709630000|2021-03-14 08:13:50|587.11|583.11|587.05|583.05|587.13|583.13|586.98|582.98|23
1615709640000|2021-03-14 08:14:00|587.02|583.02|587.13|583.13|587.14|583.14|587.02|583.02|19
1615709650000|2021-03-14 08:14:10|587.11|583.11|587.08|583.08|587.13|583.13|587.04|583.04|16
1615709660000|2021-03-14 08:14:20|587.07|583.07|587.05|583.05|587.1|583.1|587.03|583.03|18
1615709670000|2021-03-14 08:14:30|587.06|583.06|586.88|582.88|587.06|583.06|586.61|582.61|22
1615709680000|2021-03-14 08:14:40|586.93|582.93|586.7|582.7|586.96|582.96|586.61|582.61|23
1615709690000|2021-03-14 08:14:50|586.71|582.71|586.85|582.85|586.91|582.91|586.65|582.65|26
1615709700000|2021-03-14 08:15:00|586.84|582.84|586.97|582.97|587.07|583.07|586.64|582.64|24
1615709710000|2021-03-14 08:15:10|586.96|582.96|586.97|582.97|586.97|582.97|586.86|582.86|23
1615709720000|2021-03-14 08:15:20|586.98|582.98|587.23|583.23|587.23|583.23|586.97|582.97|26
1615709730000|2021-03-14 08:15:30|587.25|583.25|587.19|583.19|587.25|583.25|587.16|583.16|18
1615709740000|2021-03-14 08:15:40|587.21|583.21|587.26|583.26|587.34|583.34|587.21|583.21|28
1615709750000|2021-03-14 08:15:50|587.27|583.27|587.34|583.34|587.36|583.36|587.26|583.26|16
1615709760000|2021-03-14 08:16:00|587.35|583.35|587.5|583.5|587.74|583.74|587.35|583.35|27
1615709770000|2021-03-14 08:16:10|587.51|583.51|587.29|583.29|587.51|583.51|587.29|583.29|10
1615709780000|2021-03-14 08:16:20|587.25|583.25|587.26|583.26|587.36|583.36|587.25|583.25|18
1615709790000|2021-03-14 08:16:30|587.25|583.25|587.27|583.27|587.33|583.33|587.2|583.2|13
1615709800000|2021-03-14 08:16:40|587.26|583.26|587.27|583.27|587.27|583.27|587.25|583.25|10
1615709810000|2021-03-14 08:16:50|587.26|583.26|587.15|583.15|587.29|583.29|587.13|583.13|21
1615709820000|2021-03-14 08:17:00|587.14|583.14|586.81|582.81|587.14|583.14|586.71|582.71|31
1615709830000|2021-03-14 08:17:10|586.88|582.88|586.73|582.73|586.91|582.91|586.71|582.71|23
1615709840000|2021-03-14 08:17:20|586.74|582.74|586.64|582.64|586.9|582.9|586.64|582.64|29
1615709850000|2021-03-14 08:17:30|586.69|582.69|586.18|582.18|586.69|582.69|586.17|582.17|26
1615709860000|2021-03-14 08:17:40|586.22|582.22|586.36|582.36|586.5|582.5|586.22|582.22|24
1615709870000|2021-03-14 08:17:50|586.22|582.22|586.1|582.1|586.29|582.29|585.94|581.94|24
1615709880000|2021-03-14 08:18:00|586.09|582.09|586.27|582.27|586.47|582.47|586.09|582.09|26
1615709890000|2021-03-14 08:18:10|586.28|582.28|585.81|581.81|586.28|582.28|585.8|581.8|24
1615709900000|2021-03-14 08:18:20|585.8|581.8|585.89|581.89|585.95|581.95|585.73|581.73|19
1615709910000|2021-03-14 08:18:30|585.9|581.9|585.54|581.54|585.9|581.9|585.53|581.53|26
1615709920000|2021-03-14 08:18:40|585.53|581.53|585.68|581.68|585.79|581.79|585.53|581.53|27
1615709930000|2021-03-14 08:18:50|585.62|581.62|585.4|581.4|585.62|581.62|585.36|581.36|25
1615709940000|2021-03-14 08:19:00|585.43|581.43|585.5|581.5|585.52|581.52|585.4|581.4|26
1615709950000|2021-03-14 08:19:10|585.49|581.49|585.89|581.89|585.94|581.94|585.49|581.49|28
1615709960000|2021-03-14 08:19:20|585.88|581.88|585.67|581.67|585.88|581.88|585.66|581.66|18
1615709970000|2021-03-14 08:19:30|585.66|581.66|585.46|581.46|585.66|581.66|585.44|581.44|24
1615709980000|2021-03-14 08:19:40|585.45|581.45|585.59|581.59|585.7|581.7|585.45|581.45|17
1615709990000|2021-03-14 08:19:50|585.6|581.6|585.6|581.6|585.67|581.67|585.57|581.57|19
1615710000000|2021-03-14 08:20:00|585.59|581.59|585.29|581.29|585.59|581.59|585.27|581.27|19
1615710010000|2021-03-14 08:20:10|585.28|581.28|584.95|580.95|585.3|581.3|584.94|580.94|28
1615710020000|2021-03-14 08:20:20|584.94|580.94|584.63|580.63|585.01|581.01|584.63|580.63|18
1615710030000|2021-03-14 08:20:30|584.65|580.65|584.61|580.61|584.76|580.76|584.6|580.6|23
1615710040000|2021-03-14 08:20:40|584.6|580.6|584.57|580.57|584.72|580.72|584.45|580.45|27
1615710050000|2021-03-14 08:20:50|584.56|580.56|584.25|580.25|584.6|580.6|584.25|580.25|19
1615710060000|2021-03-14 08:21:00|584.24|580.24|584.27|580.27|584.43|580.43|584.2|580.2|21
1615710070000|2021-03-14 08:21:10|584.04|580.04|584.31|580.31|584.31|580.31|584.04|580.04|24
1615710080000|2021-03-14 08:21:20|584.32|580.32|584.33|580.33|584.59|580.59|584.32|580.32|26
1615710090000|2021-03-14 08:21:30|584.3|580.3|584.17|580.17|584.49|580.49|584.17|580.17|24
1615710100000|2021-03-14 08:21:40|584.16|580.16|584.32|580.32|584.32|580.32|584|580|28
1615710110000|2021-03-14 08:21:50|584.36|580.36|584.2|580.2|584.44|580.44|584.16|580.16|20
1615710120000|2021-03-14 08:22:00|584.17|580.17|584.18|580.18|584.25|580.25|584.13|580.13|21
1615710130000|2021-03-14 08:22:10|584.16|580.16|584.25|580.25|584.32|580.32|584.16|580.16|20
1615710140000|2021-03-14 08:22:20|584.27|580.27|584.46|580.46|584.48|580.48|584.27|580.27|17
1615710150000|2021-03-14 08:22:30|584.47|580.47|584.5|580.5|584.54|580.54|584.43|580.43|19
1615710160000|2021-03-14 08:22:40|584.53|580.53|584.82|580.82|584.82|580.82|584.47|580.47|23
1615710170000|2021-03-14 08:22:50|584.84|580.84|585.18|581.18|585.25|581.25|584.84|580.84|21
1615710180000|2021-03-14 08:23:00|585.19|581.19|585.21|581.21|585.24|581.24|585.19|581.19|10
1615710190000|2021-03-14 08:23:10|585.19|581.19|585.01|581.01|585.19|581.19|584.85|580.85|25
1615710200000|2021-03-14 08:23:20|585|581|584.83|580.83|585.02|581.02|584.74|580.74|28
1615710210000|2021-03-14 08:23:30|584.82|580.82|584.79|580.79|584.88|580.88|584.76|580.76|28
1615710220000|2021-03-14 08:23:40|584.8|580.8|584.89|580.89|584.95|580.95|584.8|580.8|28
1615710230000|2021-03-14 08:23:50|584.9|580.9|584.87|580.87|584.9|580.9|584.8|580.8|20
1615710240000|2021-03-14 08:24:00|584.86|580.86|584.87|580.87|584.93|580.93|584.83|580.83|16
1615710250000|2021-03-14 08:24:10|584.88|580.88|585.27|581.27|585.27|581.27|584.86|580.86|23
1615710260000|2021-03-14 08:24:20|585.25|581.25|585.4|581.4|585.43|581.43|585.25|581.25|18
1615710270000|2021-03-14 08:24:30|585.41|581.41|585.55|581.55|585.56|581.56|585.41|581.41|22
1615710280000|2021-03-14 08:24:40|585.56|581.56|585.71|581.71|585.71|581.71|585.56|581.56|8
1615710290000|2021-03-14 08:24:50|585.72|581.72|585.97|581.97|585.98|581.98|585.71|581.71|13
1615710300000|2021-03-14 08:25:00|585.96|581.96|586.07|582.07|586.09|582.09|585.96|581.96|13
1615710310000|2021-03-14 08:25:10|586.08|582.08|586.94|582.94|586.94|582.94|586.08|582.08|34
1615710320000|2021-03-14 08:25:20|586.96|582.96|587.1|583.1|587.1|583.1|586.87|582.87|19
1615710330000|2021-03-14 08:25:30|587.09|583.09|586.87|582.87|587.1|583.1|586.78|582.78|22
1615710340000|2021-03-14 08:25:40|586.88|582.88|587.16|583.16|587.17|583.17|586.88|582.88|21
1615710350000|2021-03-14 08:25:50|587.13|583.13|587.42|583.42|587.42|583.42|587.13|583.13|25
1615710360000|2021-03-14 08:26:00|587.44|583.44|587.44|583.44|587.46|583.46|587.41|583.41|9
1615710370000|2021-03-14 08:26:10|587.45|583.45|587.33|583.33|587.45|583.45|587.02|583.02|25
1615710380000|2021-03-14 08:26:20|587.28|583.28|587.4|583.4|587.48|583.48|587.08|583.08|22
1615710390000|2021-03-14 08:26:30|587.41|583.41|587.56|583.56|587.57|583.57|587.41|583.41|11
1615710400000|2021-03-14 08:26:40|587.57|583.57|587.48|583.48|587.61|583.61|587.36|583.36|24
1615710410000|2021-03-14 08:26:50|587.49|583.49|587.48|583.48|587.54|583.54|587.37|583.37|21
1615710420000|2021-03-14 08:27:00|587.47|583.47|587.1|583.1|587.47|583.47|587.02|583.02|26
1615710430000|2021-03-14 08:27:10|587.11|583.11|587.02|583.02|587.11|583.11|586.88|582.88|25
1615710440000|2021-03-14 08:27:20|587.01|583.01|586.64|582.64|587.01|583.01|586.63|582.63|25
1615710450000|2021-03-14 08:27:30|586.65|582.65|586.69|582.69|586.88|582.88|586.55|582.55|31
1615710460000|2021-03-14 08:27:40|586.68|582.68|586.46|582.46|586.75|582.75|586.43|582.43|24
1615710470000|2021-03-14 08:27:50|586.43|582.43|586.59|582.59|586.59|582.59|586.39|582.39|20
1615710480000|2021-03-14 08:28:00|586.68|582.68|586.62|582.62|586.68|582.68|586.58|582.58|20
1615710490000|2021-03-14 08:28:10|586.63|582.63|586.63|582.63|586.73|582.73|586.6|582.6|24
1615710500000|2021-03-14 08:28:20|586.62|582.62|586.39|582.39|586.7|582.7|586.39|582.39|23
1615710510000|2021-03-14 08:28:30|586.38|582.38|586.48|582.48|586.54|582.54|586.38|582.38|18
1615710520000|2021-03-14 08:28:40|586.49|582.49|586.36|582.36|586.49|582.49|586.36|582.36|24
1615710530000|2021-03-14 08:28:50|586.35|582.35|586.25|582.25|586.37|582.37|586.22|582.22|23
1615710540000|2021-03-14 08:29:00|586.24|582.24|585.77|581.77|586.24|582.24|585.55|581.55|30
1615710550000|2021-03-14 08:29:10|585.78|581.78|585.87|581.87|585.98|581.98|585.65|581.65|25
1615710560000|2021-03-14 08:29:20|585.89|581.89|585.9|581.9|585.92|581.92|585.78|581.78|25
1615710570000|2021-03-14 08:29:30|585.89|581.89|585.74|581.74|585.89|581.89|585.57|581.57|22
1615710580000|2021-03-14 08:29:40|585.79|581.79|585.8|581.8|585.9|581.9|585.79|581.79|21
1615710590000|2021-03-14 08:29:50|585.85|581.85|586.18|582.18|586.29|582.29|585.85|581.85|28
1615710600000|2021-03-14 08:30:00|586.16|582.16|585.48|581.48|586.16|582.16|585.46|581.46|24
1615710610000|2021-03-14 08:30:10|585.49|581.49|585.33|581.33|585.67|581.67|585.33|581.33|25
1615710620000|2021-03-14 08:30:20|585.34|581.34|585.31|581.31|585.47|581.47|585.26|581.26|21
1615710630000|2021-03-14 08:30:30|585.32|581.32|585.28|581.28|585.32|581.32|585.13|581.13|24
1615710640000|2021-03-14 08:30:40|585.19|581.19|585.25|581.25|585.41|581.41|585.12|581.12|25
1615710650000|2021-03-14 08:30:50|585.22|581.22|585.14|581.14|585.32|581.32|585.14|581.14|27
1615710660000|2021-03-14 08:31:00|585.07|581.07|585.05|581.05|585.13|581.13|584.72|580.72|30
1615710670000|2021-03-14 08:31:10|585.07|581.07|585.04|581.04|585.22|581.22|585.03|581.03|29
1615710680000|2021-03-14 08:31:20|585.03|581.03|585.12|581.12|585.29|581.29|585.03|581.03|26
1615710690000|2021-03-14 08:31:30|585.13|581.13|584.65|580.65|585.13|581.13|584.64|580.64|28
1615710700000|2021-03-14 08:31:40|584.64|580.64|584.77|580.77|584.77|580.77|584.64|580.64|14
1615710710000|2021-03-14 08:31:50|584.79|580.79|584.73|580.73|584.83|580.83|584.71|580.71|21
1615710720000|2021-03-14 08:32:00|584.72|580.72|584.64|580.64|584.74|580.74|584.64|580.64|19
1615710730000|2021-03-14 08:32:10|584.62|580.62|584.65|580.65|584.69|580.69|584.61|580.61|12
1615710740000|2021-03-14 08:32:20|584.64|580.64|584.61|580.61|584.65|580.65|584.6|580.6|19
1615710750000|2021-03-14 08:32:30|584.62|580.62|584.6|580.6|584.62|580.62|584.53|580.53|23
1615710760000|2021-03-14 08:32:40|584.61|580.61|584.55|580.55|584.62|580.62|584.52|580.52|16
1615710770000|2021-03-14 08:32:50|584.56|580.56|584.65|580.65|584.69|580.69|584.55|580.55|17
1615710780000|2021-03-14 08:33:00|584.66|580.66|584.4|580.4|584.66|580.66|584.34|580.34|23
1615710790000|2021-03-14 08:33:10|584.39|580.39|584.61|580.61|584.61|580.61|584.35|580.35|26
1615710800000|2021-03-14 08:33:20|584.56|580.56|584.42|580.42|584.73|580.73|584.4|580.4|19
1615710810000|2021-03-14 08:33:30|584.44|580.44|584.44|580.44|584.56|580.56|584.42|580.42|15
1615710820000|2021-03-14 08:33:40|584.45|580.45|584.47|580.47|584.5|580.5|584.44|580.44|12
1615710830000|2021-03-14 08:33:50|584.48|580.48|584.56|580.56|584.56|580.56|584.42|580.42|14
1615710840000|2021-03-14 08:34:00|584.57|580.57|584|580|584.57|580.57|583.94|579.94|30
1615710850000|2021-03-14 08:34:10|583.99|579.99|584.19|580.19|584.24|580.24|583.97|579.97|24
1615710860000|2021-03-14 08:34:20|584.21|580.21|584.1|580.1|584.23|580.23|583.99|579.99|24
1615710870000|2021-03-14 08:34:30|584.08|580.08|584.07|580.07|584.15|580.15|584.07|580.07|15
1615710880000|2021-03-14 08:34:40|584.04|580.04|584.01|580.01|584.09|580.09|583.93|579.93|25
1615710890000|2021-03-14 08:34:50|584.11|580.11|583.96|579.96|584.11|580.11|583.96|579.96|23
1615710900000|2021-03-14 08:35:00|583.95|579.95|583.71|579.71|583.98|579.98|583.69|579.69|17
1615710910000|2021-03-14 08:35:10|583.69|579.69|583.73|579.73|583.76|579.76|583.69|579.69|17
1615710920000|2021-03-14 08:35:20|583.71|579.71|583.7|579.7|583.73|579.73|583.69|579.69|17
1615710930000|2021-03-14 08:35:30|583.69|579.69|583.96|579.96|584.04|580.04|583.68|579.68|20
1615710940000|2021-03-14 08:35:40|583.97|579.97|583.96|579.96|583.97|579.97|583.88|579.88|23
1615710950000|2021-03-14 08:35:50|583.98|579.98|583.93|579.93|583.98|579.98|583.9|579.9|23
1615710960000|2021-03-14 08:36:00|583.92|579.92|583.54|579.54|583.92|579.92|583.53|579.53|22
1615710970000|2021-03-14 08:36:10|583.53|579.53|583.78|579.78|583.84|579.84|583.53|579.53|23
1615710980000|2021-03-14 08:36:20|583.76|579.76|583.82|579.82|583.95|579.95|583.76|579.76|30
1615710990000|2021-03-14 08:36:30|583.83|579.83|583.89|579.89|583.94|579.94|583.81|579.81|20
1615711000000|2021-03-14 08:36:40|583.9|579.9|583.71|579.71|583.92|579.92|583.71|579.71|20
1615711010000|2021-03-14 08:36:50|583.7|579.7|583.69|579.69|583.77|579.77|583.65|579.65|22
1615711020000|2021-03-14 08:37:00|583.68|579.68|583.59|579.59|583.68|579.68|583.56|579.56|15
1615711030000|2021-03-14 08:37:10|583.57|579.57|583.56|579.56|583.63|579.63|583.37|579.37|29
1615711040000|2021-03-14 08:37:20|583.55|579.55|583.53|579.53|583.65|579.65|583.46|579.46|24
1615711050000|2021-03-14 08:37:30|583.52|579.52|583.48|579.48|583.55|579.55|583.35|579.35|24
1615711060000|2021-03-14 08:37:40|583.5|579.5|583.44|579.44|583.51|579.51|583.44|579.44|16
1615711070000|2021-03-14 08:37:50|583.43|579.43|583.37|579.37|583.5|579.5|583.37|579.37|23
1615711080000|2021-03-14 08:38:00|583.36|579.36|584.02|580.02|584.05|580.05|583.36|579.36|27
1615711090000|2021-03-14 08:38:10|584.03|580.03|584.19|580.19|584.36|580.36|584.03|580.03|25
1615711100000|2021-03-14 08:38:20|584.18|580.18|584.39|580.39|584.42|580.42|584.18|580.18|23
1615711110000|2021-03-14 08:38:30|584.43|580.43|584.39|580.39|584.43|580.43|584.3|580.3|21
1615711120000|2021-03-14 08:38:40|584.41|580.41|584.42|580.42|584.44|580.44|584.34|580.34|15
1615711130000|2021-03-14 08:38:50|584.4|580.4|584.18|580.18|584.4|580.4|584.18|580.18|22
1615711140000|2021-03-14 08:39:00|584.13|580.13|583.89|579.89|584.18|580.18|583.89|579.89|29
1615711150000|2021-03-14 08:39:10|583.88|579.88|584.07|580.07|584.17|580.17|583.85|579.85|27
1615711160000|2021-03-14 08:39:20|584.08|580.08|584.38|580.38|584.39|580.39|584.08|580.08|27
1615711170000|2021-03-14 08:39:30|584.4|580.4|584.89|580.89|584.89|580.89|584.4|580.4|26
1615711180000|2021-03-14 08:39:40|584.9|580.9|584.92|580.92|584.93|580.93|584.7|580.7|28
1615711190000|2021-03-14 08:39:50|584.93|580.93|584.93|580.93|585.08|581.08|584.9|580.9|27
1615711200000|2021-03-14 08:40:00|584.94|580.94|585.28|581.28|585.32|581.32|584.92|580.92|29
1615711210000|2021-03-14 08:40:10|585.31|581.31|585.46|581.46|585.47|581.47|585.31|581.31|17
1615711220000|2021-03-14 08:40:20|585.54|581.54|585.31|581.31|585.54|581.54|585.22|581.22|28
1615711230000|2021-03-14 08:40:30|585.3|581.3|585.24|581.24|585.35|581.35|585.22|581.22|18
1615711240000|2021-03-14 08:40:40|585.33|581.33|585.21|581.21|585.44|581.44|585.11|581.11|29
1615711250000|2021-03-14 08:40:50|585.19|581.19|585.29|581.29|585.29|581.29|585.11|581.11|19
1615711260000|2021-03-14 08:41:00|585.3|581.3|585.34|581.34|585.35|581.35|584.85|580.85|21
1615711270000|2021-03-14 08:41:10|585.36|581.36|585.5|581.5|585.55|581.55|585.36|581.36|17
1615711280000|2021-03-14 08:41:20|585.57|581.57|585.49|581.49|585.68|581.68|585.45|581.45|22
1615711290000|2021-03-14 08:41:30|585.51|581.51|585.39|581.39|585.52|581.52|585.33|581.33|22
1615711300000|2021-03-14 08:41:40|585.4|581.4|585.59|581.59|585.68|581.68|585.4|581.4|28
1615711310000|2021-03-14 08:41:50|585.6|581.6|585.77|581.77|585.83|581.83|585.6|581.6|30
1615711320000|2021-03-14 08:42:00|585.78|581.78|586.03|582.03|586.06|582.06|585.74|581.74|23
1615711330000|2021-03-14 08:42:10|586.06|582.06|585.87|581.87|586.17|582.17|585.82|581.82|21
1615711340000|2021-03-14 08:42:20|585.88|581.88|585.79|581.79|585.94|581.94|585.77|581.77|26
1615711350000|2021-03-14 08:42:30|585.77|581.77|585.59|581.59|585.8|581.8|585.38|581.38|29
1615711360000|2021-03-14 08:42:40|585.61|581.61|585.88|581.88|585.94|581.94|585.58|581.58|31
1615711370000|2021-03-14 08:42:50|585.86|581.86|585.77|581.77|585.91|581.91|585.68|581.68|26
1615711380000|2021-03-14 08:43:00|585.81|581.81|585.72|581.72|585.86|581.86|585.66|581.66|20
1615711390000|2021-03-14 08:43:10|585.73|581.73|586.1|582.1|586.11|582.11|585.73|581.73|22
1615711400000|2021-03-14 08:43:20|586.11|582.11|586.08|582.08|586.11|582.11|586.07|582.07|14
1615711410000|2021-03-14 08:43:30|586.07|582.07|586.02|582.02|586.08|582.08|586.02|582.02|7
1615711420000|2021-03-14 08:43:40|586.01|582.01|586.03|582.03|586.05|582.05|585.98|581.98|16
1615711430000|2021-03-14 08:43:50|586.02|582.02|586.4|582.4|586.4|582.4|586.02|582.02|26
1615711440000|2021-03-14 08:44:00|586.41|582.41|586.17|582.17|586.43|582.43|586.13|582.13|25
1615711450000|2021-03-14 08:44:10|586.16|582.16|586.17|582.17|586.17|582.17|586.06|582.06|16
1615711460000|2021-03-14 08:44:20|586.16|582.16|586.3|582.3|586.38|582.38|586.16|582.16|18
1615711470000|2021-03-14 08:44:30|586.31|582.31|586.16|582.16|586.33|582.33|586.12|582.12|26
1615711480000|2021-03-14 08:44:40|586.17|582.17|586.21|582.21|586.23|582.23|586.14|582.14|16
1615711490000|2021-03-14 08:44:50|586.23|582.23|586.66|582.66|586.66|582.66|586.23|582.23|16
1615711500000|2021-03-14 08:45:00|586.69|582.69|586.66|582.66|586.69|582.69|586.52|582.52|25
1615711510000|2021-03-14 08:45:10|586.68|582.68|586.67|582.67|586.71|582.71|586.39|582.39|21
1615711520000|2021-03-14 08:45:20|586.65|582.65|586.85|582.85|586.92|582.92|586.54|582.54|26
1615711530000|2021-03-14 08:45:30|586.9|582.9|587.29|583.29|587.47|583.47|586.89|582.89|24
1615711540000|2021-03-14 08:45:40|587.32|583.32|587.38|583.38|587.4|583.4|587.28|583.28|20
1615711550000|2021-03-14 08:45:50|587.37|583.37|587.76|583.76|587.77|583.77|587.37|583.37|19
1615711560000|2021-03-14 08:46:00|587.52|583.52|587.45|583.45|587.7|583.7|587.38|583.38|26
1615711570000|2021-03-14 08:46:10|587.4|583.4|587.71|583.71|587.71|583.71|587.37|583.37|31
1615711580000|2021-03-14 08:46:20|587.7|583.7|587.74|583.74|587.89|583.89|587.63|583.63|21
1615711590000|2021-03-14 08:46:30|587.75|583.75|587.7|583.7|587.86|583.86|587.65|583.65|31
1615711600000|2021-03-14 08:46:40|587.68|583.68|587.49|583.49|587.69|583.69|587.37|583.37|26
1615711610000|2021-03-14 08:46:50|587.47|583.47|587.69|583.69|587.69|583.69|587.46|583.46|12
1615711620000|2021-03-14 08:47:00|587.67|583.67|587.38|583.38|587.67|583.67|587.25|583.25|30
1615711630000|2021-03-14 08:47:10|587.36|583.36|587.28|583.28|587.44|583.44|587.24|583.24|25
1615711640000|2021-03-14 08:47:20|587.3|583.3|587.06|583.06|587.34|583.34|587.06|583.06|22
1615711650000|2021-03-14 08:47:30|587.11|583.11|587.16|583.16|587.25|583.25|587.11|583.11|21
1615711660000|2021-03-14 08:47:40|587.09|583.09|586.65|582.65|587.15|583.15|586.62|582.62|33
1615711670000|2021-03-14 08:47:50|586.67|582.67|586.59|582.59|586.69|582.69|586.48|582.48|30
1615711680000|2021-03-14 08:48:00|586.6|582.6|587.11|583.11|587.11|583.11|586.58|582.58|24
1615711690000|2021-03-14 08:48:10|587.12|583.12|587.37|583.37|587.46|583.46|587.12|583.12|26
1615711700000|2021-03-14 08:48:20|587.39|583.39|587.3|583.3|587.46|583.46|587.25|583.25|24
1615711710000|2021-03-14 08:48:30|587.24|583.24|586.91|582.91|587.27|583.27|586.91|582.91|28
1615711720000|2021-03-14 08:48:40|586.87|582.87|586.95|582.95|587.08|583.08|586.87|582.87|19
1615711730000|2021-03-14 08:48:50|586.97|582.97|586.57|582.57|587.21|583.21|586.52|582.52|23
1615711740000|2021-03-14 08:49:00|586.56|582.56|587.03|583.03|587.03|583.03|586.5|582.5|28
1615711750000|2021-03-14 08:49:10|586.9|582.9|586.75|582.75|587.06|583.06|586.75|582.75|22
1615711760000|2021-03-14 08:49:20|586.76|582.76|587.16|583.16|587.24|583.24|586.76|582.76|21
1615711770000|2021-03-14 08:49:30|587.17|583.17|587.15|583.15|587.19|583.19|587.06|583.06|12
1615711780000|2021-03-14 08:49:40|587.16|583.16|587.21|583.21|587.22|583.22|587.13|583.13|14
1615711790000|2021-03-14 08:49:50|587.2|583.2|586.87|582.87|587.2|583.2|586.85|582.85|28
1615711800000|2021-03-14 08:50:00|586.88|582.88|586.78|582.78|586.9|582.9|586.74|582.74|23
1615711810000|2021-03-14 08:50:10|586.79|582.79|586.82|582.82|586.96|582.96|586.78|582.78|20
1615711820000|2021-03-14 08:50:20|586.8|582.8|586.9|582.9|587.07|583.07|586.8|582.8|17
1615711830000|2021-03-14 08:50:30|586.88|582.88|586.82|582.82|586.9|582.9|586.8|582.8|18
1615711840000|2021-03-14 08:50:40|586.83|582.83|586.83|582.83|586.83|582.83|586.79|582.79|12
1615711850000|2021-03-14 08:50:50|586.8|582.8|586.53|582.53|586.81|582.81|586.51|582.51|15
1615711860000|2021-03-14 08:51:00|586.54|582.54|586.2|582.2|586.55|582.55|586.19|582.19|33
1615711870000|2021-03-14 08:51:10|586.19|582.19|586.13|582.13|586.23|582.23|586.13|582.13|16
1615711880000|2021-03-14 08:51:20|586.14|582.14|586.12|582.12|586.35|582.35|586.12|582.12|24
1615711890000|2021-03-14 08:51:30|586.11|582.11|586.09|582.09|586.11|582.11|586.08|582.08|10
1615711900000|2021-03-14 08:51:40|586.06|582.06|586.14|582.14|586.14|582.14|585.92|581.92|20
1615711910000|2021-03-14 08:51:50|586.13|582.13|586.05|582.05|586.26|582.26|585.99|581.99|32
1615711920000|2021-03-14 08:52:00|586.06|582.06|586.12|582.12|586.13|582.13|585.88|581.88|21
1615711930000|2021-03-14 08:52:10|586.13|582.13|586.23|582.23|586.24|582.24|586.13|582.13|20
1615711940000|2021-03-14 08:52:20|586.22|582.22|586.15|582.15|586.22|582.22|586.14|582.14|11
1615711950000|2021-03-14 08:52:30|586.14|582.14|586.13|582.13|586.16|582.16|586.13|582.13|11
1615711960000|2021-03-14 08:52:40|586.14|582.14|586.31|582.31|586.36|582.36|586.14|582.14|21
1615711970000|2021-03-14 08:52:50|586.35|582.35|586.17|582.17|586.43|582.43|586.16|582.16|16
1615711980000|2021-03-14 08:53:00|586.16|582.16|586.17|582.17|586.18|582.18|586.16|582.16|10
1615711990000|2021-03-14 08:53:10|586.18|582.18|586.11|582.11|586.22|582.22|586.09|582.09|17
1615712000000|2021-03-14 08:53:20|586.14|582.14|586.17|582.17|586.2|582.2|586.09|582.09|16
1615712010000|2021-03-14 08:53:30|586.18|582.18|586.09|582.09|586.19|582.19|586.08|582.08|14
1615712020000|2021-03-14 08:53:40|586.06|582.06|586.09|582.09|586.2|582.2|586.02|582.02|20
1615712030000|2021-03-14 08:53:50|586.08|582.08|586.22|582.22|586.22|582.22|586|582|19
1615712040000|2021-03-14 08:54:00|586.21|582.21|586.1|582.1|586.21|582.21|586.08|582.08|28
1615712050000|2021-03-14 08:54:10|586.07|582.07|586.05|582.05|586.14|582.14|586.01|582.01|9
1615712060000|2021-03-14 08:54:20|586.09|582.09|586.13|582.13|586.19|582.19|586.09|582.09|15
1615712070000|2021-03-14 08:54:30|586.08|582.08|586.07|582.07|586.17|582.17|586.04|582.04|18
1615712080000|2021-03-14 08:54:40|586.06|582.06|585.94|581.94|586.06|582.06|585.83|581.83|22
1615712090000|2021-03-14 08:54:50|586.02|582.02|586.15|582.15|586.17|582.17|585.94|581.94|17
1615712100000|2021-03-14 08:55:00|586.14|582.14|586.15|582.15|586.16|582.16|586.12|582.12|13
1615712110000|2021-03-14 08:55:10|586.16|582.16|586.26|582.26|586.27|582.27|586.15|582.15|22
1615712120000|2021-03-14 08:55:20|586.27|582.27|586.38|582.38|586.38|582.38|586.25|582.25|18
1615712130000|2021-03-14 08:55:30|586.47|582.47|586.53|582.53|586.53|582.53|586.42|582.42|12
1615712140000|2021-03-14 08:55:40|586.6|582.6|586.66|582.66|586.67|582.67|586.6|582.6|8
1615712150000|2021-03-14 08:55:50|586.65|582.65|586.79|582.79|586.81|582.81|586.62|582.62|9
1615712160000|2021-03-14 08:56:00|586.8|582.8|586.63|582.63|586.83|582.83|586.59|582.59|9
1615712170000|2021-03-14 08:56:10|586.61|582.61|586.57|582.57|586.61|582.61|586.52|582.52|21
1615712180000|2021-03-14 08:56:20|586.59|582.59|586.44|582.44|586.62|582.62|586.43|582.43|21
1615712190000|2021-03-14 08:56:30|586.45|582.45|586.24|582.24|586.45|582.45|586.2|582.2|21
1615712200000|2021-03-14 08:56:40|586.21|582.21|586.47|582.47|586.47|582.47|586.2|582.2|19
1615712210000|2021-03-14 08:56:50|586.46|582.46|586.39|582.39|586.46|582.46|586.35|582.35|12
1615712220000|2021-03-14 08:57:00|586.4|582.4|586.9|582.9|586.91|582.91|586.39|582.39|20
1615712230000|2021-03-14 08:57:10|586.91|582.91|587.09|583.09|587.19|583.19|586.84|582.84|21
1615712240000|2021-03-14 08:57:20|587.1|583.1|587.08|583.08|587.22|583.22|587.05|583.05|22
1615712250000|2021-03-14 08:57:30|587.07|583.07|587.26|583.26|587.28|583.28|586.99|582.99|28
1615712260000|2021-03-14 08:57:40|587.29|583.29|587.22|583.22|587.32|583.32|587.19|583.19|15
1615712270000|2021-03-14 08:57:50|587.21|583.21|587.2|583.2|587.24|583.24|587.19|583.19|16
1615712280000|2021-03-14 08:58:00|587.19|583.19|586.84|582.84|587.19|583.19|586.84|582.84|21
1615712290000|2021-03-14 08:58:10|586.85|582.85|586.99|582.99|586.99|582.99|586.84|582.84|10
1615712300000|2021-03-14 08:58:20|586.98|582.98|587.39|583.39|587.4|583.4|586.98|582.98|23
1615712310000|2021-03-14 08:58:30|587.4|583.4|587.54|583.54|587.63|583.63|587.4|583.4|17
1615712320000|2021-03-14 08:58:40|587.65|583.65|587.69|583.69|587.76|583.76|587.65|583.65|15
1615712330000|2021-03-14 08:58:50|587.71|583.71|587.56|583.56|587.71|583.71|587.49|583.49|18
1615712340000|2021-03-14 08:59:00|587.59|583.59|587.87|583.87|587.89|583.89|587.59|583.59|16
1615712350000|2021-03-14 08:59:10|587.86|583.86|587.79|583.79|587.86|583.86|587.78|583.78|16
1615712360000|2021-03-14 08:59:20|587.84|583.84|587.89|583.89|587.96|583.96|587.83|583.83|17
1615712370000|2021-03-14 08:59:30|587.91|583.91|587.88|583.88|587.91|583.91|587.88|583.88|8
1615712380000|2021-03-14 08:59:40|587.89|583.89|587.88|583.88|587.89|583.89|587.88|583.88|2
1615712390000|2021-03-14 08:59:50|587.8|583.8|587.69|583.69|587.8|583.8|587.68|583.68|18
1615712400000|2021-03-14 09:00:00|587.68|583.68|587.91|583.91|587.96|583.96|587.68|583.68|21
1615712410000|2021-03-14 09:00:10|587.9|583.9|587.95|583.95|587.98|583.98|587.81|583.81|19
1615712420000|2021-03-14 09:00:20|587.94|583.94|587.68|583.68|587.94|583.94|587.66|583.66|16
1615712430000|2021-03-14 09:00:30|587.67|583.67|587.56|583.56|587.67|583.67|587.56|583.56|13
1615712440000|2021-03-14 09:00:40|587.54|583.54|587.52|583.52|587.54|583.54|587.45|583.45|15
1615712450000|2021-03-14 09:00:50|587.58|583.58|587.44|583.44|587.68|583.68|587.43|583.43|20
1615712460000|2021-03-14 09:01:00|587.45|583.45|587.59|583.59|587.64|583.64|587.45|583.45|20
1615712470000|2021-03-14 09:01:10|587.55|583.55|587.49|583.49|587.58|583.58|587.49|583.49|19
1615712480000|2021-03-14 09:01:20|587.52|583.52|587.56|583.56|587.57|583.57|587.5|583.5|13
1615712490000|2021-03-14 09:01:30|587.57|583.57|587.53|583.53|587.57|583.57|587.53|583.53|8
1615712500000|2021-03-14 09:01:40|587.52|583.52|587.46|583.46|587.53|583.53|587.46|583.46|11
1615712510000|2021-03-14 09:01:50|587.45|583.45|587.43|583.43|587.48|583.48|587.32|583.32|19
1615712520000|2021-03-14 09:02:00|587.4|583.4|587.43|583.43|587.43|583.43|587.4|583.4|16
1615712530000|2021-03-14 09:02:10|587.41|583.41|587.32|583.32|587.44|583.44|587.32|583.32|12
1615712540000|2021-03-14 09:02:20|587.31|583.31|587.09|583.09|587.31|583.31|587.09|583.09|12
1615712550000|2021-03-14 09:02:30|587.08|583.08|586.94|582.94|587.09|583.09|586.89|582.89|18
1615712560000|2021-03-14 09:02:40|586.93|582.93|586.91|582.91|586.93|582.93|586.89|582.89|13
1615712570000|2021-03-14 09:02:50|586.9|582.9|586.89|582.89|587.03|583.03|586.85|582.85|26
1615712580000|2021-03-14 09:03:00|586.87|582.87|586.67|582.67|586.88|582.88|586.62|582.62|22
1615712590000|2021-03-14 09:03:10|586.65|582.65|586.83|582.83|586.83|582.83|586.52|582.52|24
1615712600000|2021-03-14 09:03:20|586.9|582.9|586.98|582.98|587.01|583.01|586.8|582.8|17
1615712610000|2021-03-14 09:03:30|586.97|582.97|587.2|583.2|587.3|583.3|586.97|582.97|21
1615712620000|2021-03-14 09:03:40|587.19|583.19|587.27|583.27|587.28|583.28|587.19|583.19|11
1615712630000|2021-03-14 09:03:50|587.28|583.28|587.4|583.4|587.49|583.49|587.28|583.28|18
1615712640000|2021-03-14 09:04:00|587.41|583.41|587.29|583.29|587.41|583.41|587.28|583.28|15
1615712650000|2021-03-14 09:04:10|587.3|583.3|587.56|583.56|587.56|583.56|587.29|583.29|13
1615712660000|2021-03-14 09:04:20|587.57|583.57|587.57|583.57|587.59|583.59|587.54|583.54|7
1615712670000|2021-03-14 09:04:30|587.63|583.63|587.63|583.63|587.65|583.65|587.6|583.6|13
1615712680000|2021-03-14 09:04:40|587.64|583.64|587.65|583.65|587.67|583.67|587.64|583.64|9
1615712690000|2021-03-14 09:04:50|587.64|583.64|587.58|583.58|587.65|583.65|587.53|583.53|16
1615712700000|2021-03-14 09:05:00|587.6|583.6|587.95|583.95|587.95|583.95|587.6|583.6|15
1615712710000|2021-03-14 09:05:10|587.94|583.94|588.33|584.33|588.34|584.34|587.88|583.88|26
1615712720000|2021-03-14 09:05:20|588.32|584.32|588.37|584.37|588.41|584.41|588.28|584.28|22
1615712730000|2021-03-14 09:05:30|588.3|584.3|588.47|584.47|588.5|584.5|588.28|584.28|22
1615712740000|2021-03-14 09:05:40|588.46|584.46|588.43|584.43|588.53|584.53|588.42|584.42|13
1615712750000|2021-03-14 09:05:50|588.42|584.42|588.52|584.52|588.52|584.52|588.41|584.41|28
1615712760000|2021-03-14 09:06:00|588.5|584.5|588.67|584.67|588.72|584.72|588.42|584.42|24
1615712770000|2021-03-14 09:06:10|588.71|584.71|588.9|584.9|588.97|584.97|588.7|584.7|25
1615712780000|2021-03-14 09:06:20|588.88|584.88|588.74|584.74|588.92|584.92|588.54|584.54|31
1615712790000|2021-03-14 09:06:30|588.82|584.82|588.67|584.67|588.85|584.85|588.54|584.54|24
1615712800000|2021-03-14 09:06:40|588.68|584.68|588.67|584.67|588.9|584.9|588.58|584.58|27
1615712810000|2021-03-14 09:06:50|588.66|584.66|588.71|584.71|588.74|584.74|588.64|584.64|17
1615712820000|2021-03-14 09:07:00|588.74|584.74|589.15|585.15|589.27|585.27|588.71|584.71|28
1615712830000|2021-03-14 09:07:10|589.23|585.23|589.19|585.19|589.27|585.27|589.01|585.01|24
1615712840000|2021-03-14 09:07:20|589.2|585.2|589.46|585.46|589.48|585.48|589.05|585.05|32
1615712850000|2021-03-14 09:07:30|589.4|585.4|589.36|585.36|589.4|585.4|589.25|585.25|20
1615712860000|2021-03-14 09:07:40|589.37|585.37|589.36|585.36|589.37|585.37|589.27|585.27|20
1615712870000|2021-03-14 09:07:50|589.35|585.35|589.32|585.32|589.36|585.36|589.29|585.29|21
1615712880000|2021-03-14 09:08:00|589.3|585.3|589.45|585.45|589.46|585.46|589.22|585.22|28
1615712890000|2021-03-14 09:08:10|589.46|585.46|589.26|585.26|589.54|585.54|589.26|585.26|27
1615712900000|2021-03-14 09:08:20|589.32|585.32|589.31|585.31|589.36|585.36|589.06|585.06|30
1615712910000|2021-03-14 09:08:30|589.32|585.32|589.5|585.5|589.5|585.5|589.24|585.24|24
1615712920000|2021-03-14 09:08:40|589.53|585.53|589.5|585.5|589.58|585.58|589.5|585.5|21
1615712930000|2021-03-14 09:08:50|589.52|585.52|589.51|585.51|589.56|585.56|589.41|585.41|19
1615712940000|2021-03-14 09:09:00|589.5|585.5|589.59|585.59|589.6|585.6|589.49|585.49|22
1615712950000|2021-03-14 09:09:10|589.6|585.6|589.45|585.45|589.61|585.61|589.38|585.38|21
1615712960000|2021-03-14 09:09:20|589.42|585.42|589.49|585.49|589.52|585.52|589.41|585.41|16
1615712970000|2021-03-14 09:09:30|589.51|585.51|589.36|585.36|589.52|585.52|589.23|585.23|22
1615712980000|2021-03-14 09:09:40|589.37|585.37|589.43|585.43|589.59|585.59|589.35|585.35|25
1615712990000|2021-03-14 09:09:50|589.44|585.44|589.47|585.47|589.48|585.48|589.43|585.43|8
1615713000000|2021-03-14 09:10:00|589.45|585.45|589.43|585.43|589.46|585.46|589.4|585.4|20
1615713010000|2021-03-14 09:10:10|589.42|585.42|589.14|585.14|589.42|585.42|589.08|585.08|14
1615713020000|2021-03-14 09:10:20|589.15|585.15|589.24|585.24|589.29|585.29|589.14|585.14|18
1615713030000|2021-03-14 09:10:30|589.25|585.25|589.27|585.27|589.28|585.28|589.19|585.19|19
1615713040000|2021-03-14 09:10:40|589.28|585.28|589.29|585.29|589.31|585.31|589.16|585.16|21
1615713050000|2021-03-14 09:10:50|589.3|585.3|589.26|585.26|589.3|585.3|589.18|585.18|13
1615713060000|2021-03-14 09:11:00|589.29|585.29|589.25|585.25|589.29|585.29|589.2|585.2|13
1615713070000|2021-03-14 09:11:10|589.28|585.28|589.46|585.46|589.47|585.47|589.24|585.24|22
1615713080000|2021-03-14 09:11:20|589.45|585.45|589.37|585.37|589.45|585.45|589.3|585.3|23
1615713090000|2021-03-14 09:11:30|589.4|585.4|589.52|585.52|589.52|585.52|589.4|585.4|15
1615713100000|2021-03-14 09:11:40|589.51|585.51|589.47|585.47|589.57|585.57|589.43|585.43|14
1615713110000|2021-03-14 09:11:50|589.46|585.46|589.45|585.45|589.47|585.47|589.36|585.36|16
1615713120000|2021-03-14 09:12:00|589.42|585.42|589.25|585.25|589.42|585.42|589.23|585.23|22
1615713130000|2021-03-14 09:12:10|589.26|585.26|589.22|585.22|589.29|585.29|589.21|585.21|12
1615713140000|2021-03-14 09:12:20|589.23|585.23|589.24|585.24|589.26|585.26|589.2|585.2|12
1615713150000|2021-03-14 09:12:30|589.23|585.23|589.23|585.23|589.23|585.23|589.22|585.22|7
1615713160000|2021-03-14 09:12:40|589.22|585.22|589.23|585.23|589.24|585.24|589.22|585.22|8
1615713170000|2021-03-14 09:12:50|589.22|585.22|589.23|585.23|589.23|585.23|589.22|585.22|8
1615713180000|2021-03-14 09:13:00|589.21|585.21|589.04|585.04|589.21|585.21|589|585|22
1615713190000|2021-03-14 09:13:10|589.03|585.03|589.01|585.01|589.04|585.04|588.99|584.99|12
1615713200000|2021-03-14 09:13:20|589.02|585.02|589|585|589.03|585.03|588.99|584.99|13
1615713210000|2021-03-14 09:13:30|588.99|584.99|588.86|584.86|588.99|584.99|588.86|584.86|10
1615713220000|2021-03-14 09:13:40|588.83|584.83|588.83|584.83|588.83|584.83|588.69|584.69|24
1615713230000|2021-03-14 09:13:50|588.75|584.75|589.3|585.3|589.33|585.33|588.73|584.73|26
1615713240000|2021-03-14 09:14:00|589.26|585.26|589.34|585.34|589.49|585.49|589.26|585.26|21
1615713250000|2021-03-14 09:14:10|589.38|585.38|589.75|585.75|589.76|585.76|589.38|585.38|23
1615713260000|2021-03-14 09:14:20|589.65|585.65|589.65|585.65|589.67|585.67|589.55|585.55|26
1615713270000|2021-03-14 09:14:30|589.64|585.64|589.64|585.64|589.67|585.67|589.6|585.6|16
1615713280000|2021-03-14 09:14:40|589.6|585.6|589.72|585.72|589.77|585.77|589.59|585.59|18
1615713290000|2021-03-14 09:14:50|589.66|585.66|589.66|585.66|589.68|585.68|589.57|585.57|21
1615713300000|2021-03-14 09:15:00|589.67|585.67|589.42|585.42|589.67|585.67|589.32|585.32|32
1615713310000|2021-03-14 09:15:10|589.53|585.53|589.48|585.48|589.62|585.62|589.44|585.44|27
1615713320000|2021-03-14 09:15:20|589.44|585.44|589.35|585.35|589.54|585.54|589.31|585.31|27
1615713330000|2021-03-14 09:15:30|589.33|585.33|589.27|585.27|589.33|585.33|589.25|585.25|16
1615713340000|2021-03-14 09:15:40|589.28|585.28|589.14|585.14|589.33|585.33|589.05|585.05|26
1615713350000|2021-03-14 09:15:50|589.15|585.15|589.16|585.16|589.3|585.3|589.08|585.08|22
1615713360000|2021-03-14 09:16:00|589.18|585.18|589.41|585.41|589.41|585.41|589.17|585.17|20
1615713370000|2021-03-14 09:16:10|589.42|585.42|589.39|585.39|589.42|585.42|589.36|585.36|16
1615713380000|2021-03-14 09:16:20|589.4|585.4|589.4|585.4|589.42|585.42|589.36|585.36|14
1615713390000|2021-03-14 09:16:30|589.41|585.41|589.38|585.38|589.42|585.42|589.38|585.38|9
1615713400000|2021-03-14 09:16:40|589.35|585.35|589.24|585.24|589.35|585.35|589.22|585.22|8
1615713410000|2021-03-14 09:16:50|589.25|585.25|589.28|585.28|589.31|585.31|589.23|585.23|9
1615713420000|2021-03-14 09:17:00|589.29|585.29|589.69|585.69|589.69|585.69|589.29|585.29|20
1615713430000|2021-03-14 09:17:10|589.68|585.68|589.65|585.65|589.71|585.71|589.65|585.65|9
1615713440000|2021-03-14 09:17:20|589.67|585.67|589.51|585.51|589.67|585.67|589.47|585.47|12
1615713450000|2021-03-14 09:17:30|589.57|585.57|589.53|585.53|589.59|585.59|589.51|585.51|13
1615713460000|2021-03-14 09:17:40|589.55|585.55|589.56|585.56|589.57|585.57|589.54|585.54|12
1615713470000|2021-03-14 09:17:50|589.55|585.55|589.52|585.52|589.55|585.55|589.48|585.48|13
1615713480000|2021-03-14 09:18:00|589.51|585.51|589.31|585.31|589.51|585.51|589.2|585.2|18
1615713490000|2021-03-14 09:18:10|589.3|585.3|589.11|585.11|589.43|585.43|589.11|585.11|26
1615713500000|2021-03-14 09:18:20|589.08|585.08|589.39|585.39|589.4|585.4|589.08|585.08|28
1615713510000|2021-03-14 09:18:30|589.38|585.38|589.05|585.05|589.38|585.38|589.05|585.05|26
1615713520000|2021-03-14 09:18:40|589.06|585.06|589.04|585.04|589.18|585.18|589|585|20
1615713530000|2021-03-14 09:18:50|589.03|585.03|588.72|584.72|589.03|585.03|588.72|584.72|27
1615713540000|2021-03-14 09:19:00|588.71|584.71|588.77|584.77|588.77|584.77|588.48|584.48|17
1615713550000|2021-03-14 09:19:10|588.76|584.76|588.74|584.74|588.89|584.89|588.73|584.73|22
1615713560000|2021-03-14 09:19:20|588.76|584.76|588.8|584.8|588.82|584.82|588.7|584.7|31
1615713570000|2021-03-14 09:19:30|588.81|584.81|588.7|584.7|588.81|584.81|588.7|584.7|18
1615713580000|2021-03-14 09:19:40|588.71|584.71|588.78|584.78|588.88|584.88|588.67|584.67|24
1615713590000|2021-03-14 09:19:50|588.77|584.77|588.56|584.56|588.77|584.77|588.56|584.56|25
1615713600000|2021-03-14 09:20:00|588.57|584.57|588.58|584.58|588.6|584.6|588.57|584.57|19
1615713610000|2021-03-14 09:20:10|588.57|584.57|588.66|584.66|588.66|584.66|588.53|584.53|13
1615713620000|2021-03-14 09:20:20|588.67|584.67|588.67|584.67|588.69|584.69|588.65|584.65|15
1615713630000|2021-03-14 09:20:30|588.68|584.68|588.67|584.67|588.68|584.68|588.59|584.59|13
1615713640000|2021-03-14 09:20:40|588.66|584.66|588.67|584.67|588.67|584.67|588.64|584.64|12
1615713660000|2021-03-14 09:21:00|588.66|584.66|588.67|584.67|588.67|584.67|588.66|584.66|10
1615713670000|2021-03-14 09:21:10|588.66|584.66|588.77|584.77|588.77|584.77|588.65|584.65|21
1615713680000|2021-03-14 09:21:20|588.76|584.76|588.79|584.79|588.79|584.79|588.75|584.75|19
1615713690000|2021-03-14 09:21:30|588.78|584.78|588.83|584.83|588.87|584.87|588.77|584.77|16
1615713700000|2021-03-14 09:21:40|588.82|584.82|588.85|584.85|588.86|584.86|588.81|584.81|13
1615713710000|2021-03-14 09:21:50|588.83|584.83|588.83|584.83|588.88|584.88|588.82|584.82|14
1615713720000|2021-03-14 09:22:00|588.84|584.84|588.88|584.88|588.88|584.88|588.82|584.82|17
1615713730000|2021-03-14 09:22:10|588.85|584.85|588.94|584.94|588.96|584.96|588.84|584.84|15
1615713740000|2021-03-14 09:22:20|588.95|584.95|588.83|584.83|588.96|584.96|588.83|584.83|19
1615713750000|2021-03-14 09:22:30|588.84|584.84|588.86|584.86|588.87|584.87|588.81|584.81|17
1615713760000|2021-03-14 09:22:40|588.87|584.87|588.88|584.88|588.91|584.91|588.86|584.86|9
1615713770000|2021-03-14 09:22:50|588.87|584.87|588.7|584.7|588.87|584.87|588.7|584.7|16
1615713780000|2021-03-14 09:23:00|588.71|584.71|589.21|585.21|589.26|585.26|588.7|584.7|19
1615713790000|2021-03-14 09:23:10|589.17|585.17|589.06|585.06|589.17|585.17|589.05|585.05|13
1615713800000|2021-03-14 09:23:20|589.08|585.08|589.04|585.04|589.08|585.08|589.01|585.01|13
1615713810000|2021-03-14 09:23:30|589.05|585.05|589.04|585.04|589.05|585.05|589.04|585.04|8
1615713820000|2021-03-14 09:23:40|589.03|585.03|589.01|585.01|589.04|585.04|589|585|11
1615713830000|2021-03-14 09:23:50|588.81|584.81|589.05|585.05|589.06|585.06|588.81|584.81|10
1615713840000|2021-03-14 09:24:00|589.03|585.03|588.97|584.97|589.04|585.04|588.96|584.96|6
1615713850000|2021-03-14 09:24:10|588.98|584.98|588.96|584.96|588.98|584.98|588.94|584.94|12
1615713860000|2021-03-14 09:24:20|588.97|584.97|588.95|584.95|589|585|588.93|584.93|12
1615713870000|2021-03-14 09:24:30|588.94|584.94|588.9|584.9|588.94|584.94|588.79|584.79|12
1615713880000|2021-03-14 09:24:40|588.91|584.91|588.91|584.91|588.97|584.97|588.9|584.9|18
1615713890000|2021-03-14 09:24:50|588.92|584.92|588.9|584.9|588.94|584.94|588.9|584.9|10
1615713900000|2021-03-14 09:25:00|588.91|584.91|588.94|584.94|588.94|584.94|588.9|584.9|5
1615713910000|2021-03-14 09:25:10|588.97|584.97|589.25|585.25|589.27|585.27|588.97|584.97|18
1615713920000|2021-03-14 09:25:20|589.26|585.26|589.32|585.32|589.32|585.32|589.26|585.26|9
1615713930000|2021-03-14 09:25:30|589.31|585.31|589.28|585.28|589.31|585.31|589.25|585.25|8
1615713940000|2021-03-14 09:25:40|589.27|585.27|589.28|585.28|589.29|585.29|589.26|585.26|7
1615713950000|2021-03-14 09:25:50|589.29|585.29|589.29|585.29|589.3|585.3|589.17|585.17|12
1615713960000|2021-03-14 09:26:00|589.28|585.28|589.39|585.39|589.41|585.41|589.28|585.28|11
1615713970000|2021-03-14 09:26:10|589.38|585.38|589.41|585.41|589.42|585.42|589.38|585.38|6
1615713980000|2021-03-14 09:26:20|589.4|585.4|589.4|585.4|589.41|585.41|589.4|585.4|5
1615713990000|2021-03-14 09:26:30|589.41|585.41|589.4|585.4|589.41|585.41|589.39|585.39|4
1615714000000|2021-03-14 09:26:40|589.39|585.39|589.56|585.56|589.59|585.59|589.25|585.25|16
1615714010000|2021-03-14 09:26:50|589.57|585.57|589.6|585.6|589.6|585.6|589.56|585.56|5
1615714020000|2021-03-14 09:27:00|589.61|585.61|589.61|585.61|589.61|585.61|589.59|585.59|9
1615714030000|2021-03-14 09:27:10|589.6|585.6|589.61|585.61|589.61|585.61|589.59|585.59|14
1615714040000|2021-03-14 09:27:20|589.6|585.6|589.59|585.59|589.6|585.6|589.59|585.59|14
1615714050000|2021-03-14 09:27:30|589.58|585.58|589.56|585.56|589.6|585.6|589.56|585.56|9
1615714060000|2021-03-14 09:27:40|589.57|585.57|589.58|585.58|589.6|585.6|589.56|585.56|7
1615714070000|2021-03-14 09:27:50|589.59|585.59|589.76|585.76|589.76|585.76|589.58|585.58|12
1615714080000|2021-03-14 09:28:00|589.75|585.75|589.67|585.67|589.75|585.75|589.67|585.67|7
1615714100000|2021-03-14 09:28:20|589.66|585.66|589.6|585.6|589.67|585.67|589.53|585.53|17
1615714110000|2021-03-14 09:28:30|589.58|585.58|589.57|585.57|589.59|585.59|589.55|585.55|9
1615714120000|2021-03-14 09:28:40|589.55|585.55|589.63|585.63|589.64|585.64|589.55|585.55|16
1615714130000|2021-03-14 09:28:50|589.6|585.6|589.71|585.71|589.71|585.71|589.59|585.59|10
1615714140000|2021-03-14 09:29:00|589.7|585.7|589.69|585.69|589.7|585.7|589.66|585.66|13
1615714150000|2021-03-14 09:29:10|589.52|585.52|589.64|585.64|589.64|585.64|589.52|585.52|17
1615714160000|2021-03-14 09:29:20|589.79|585.79|590.03|586.03|590.07|586.07|589.79|585.79|24
1615714170000|2021-03-14 09:29:30|590.04|586.04|590.19|586.19|590.19|586.19|590.04|586.04|9
1615714180000|2021-03-14 09:29:40|590.24|586.24|590.49|586.49|590.51|586.51|590.2|586.2|24
1615714190000|2021-03-14 09:29:50|590.5|586.5|590.94|586.94|590.94|586.94|590.5|586.5|22
1615714200000|2021-03-14 09:30:00|590.93|586.93|590.86|586.86|590.93|586.93|590.75|586.75|15
1615714210000|2021-03-14 09:30:10|590.87|586.87|590.87|586.87|590.93|586.93|590.75|586.75|27
1615714220000|2021-03-14 09:30:20|590.89|586.89|591.1|587.1|591.1|587.1|590.82|586.82|23
1615714230000|2021-03-14 09:30:30|591.12|587.12|591.54|587.54|591.54|587.54|591.03|587.03|30
1615714240000|2021-03-14 09:30:40|591.38|587.38|591.51|587.51|591.73|587.73|591.35|587.35|33
1615714250000|2021-03-14 09:30:50|591.42|587.42|591.59|587.59|591.59|587.59|591.16|587.16|32
1615714260000|2021-03-14 09:31:00|591.6|587.6|591.78|587.78|591.78|587.78|591.54|587.54|20
1615714270000|2021-03-14 09:31:10|591.79|587.79|591.74|587.74|591.88|587.88|591.7|587.7|18
1615714280000|2021-03-14 09:31:20|591.72|587.72|591.58|587.58|591.73|587.73|591.58|587.58|19
1615714290000|2021-03-14 09:31:30|591.57|587.57|591.68|587.68|591.76|587.76|591.57|587.57|28
1615714300000|2021-03-14 09:31:40|591.67|587.67|591.62|587.62|591.69|587.69|591.6|587.6|19
1615714310000|2021-03-14 09:31:50|591.66|587.66|591.67|587.67|591.67|587.67|591.55|587.55|27
1615714320000|2021-03-14 09:32:00|591.68|587.68|591.29|587.29|591.7|587.7|591.28|587.28|32
1615714330000|2021-03-14 09:32:10|591.34|587.34|591.54|587.54|591.55|587.55|591.21|587.21|27
1615714340000|2021-03-14 09:32:20|591.55|587.55|591.39|587.39|591.55|587.55|591.34|587.34|26
1615714350000|2021-03-14 09:32:30|591.38|587.38|591.19|587.19|591.39|587.39|591.17|587.17|25
1615714360000|2021-03-14 09:32:40|591.2|587.2|590.97|586.97|591.21|587.21|590.86|586.86|23
1615714370000|2021-03-14 09:32:50|590.98|586.98|590.89|586.89|591.01|587.01|590.89|586.89|24
1615714380000|2021-03-14 09:33:00|590.9|586.9|590.56|586.56|591.06|587.06|590.45|586.45|31
1615714390000|2021-03-14 09:33:10|590.55|586.55|590.64|586.64|590.68|586.68|590.44|586.44|21
1615714400000|2021-03-14 09:33:20|590.66|586.66|590.6|586.6|590.66|586.66|590.54|586.54|20
1615714410000|2021-03-14 09:33:30|590.61|586.61|590.56|586.56|590.61|586.61|590.4|586.4|20
1615714420000|2021-03-14 09:33:40|590.57|586.57|590.55|586.55|590.58|586.58|590.45|586.45|21
1615714430000|2021-03-14 09:33:50|590.54|586.54|590.74|586.74|590.74|586.74|590.54|586.54|18
1615714440000|2021-03-14 09:34:00|590.73|586.73|591.27|587.27|591.27|587.27|590.69|586.69|28
1615714450000|2021-03-14 09:34:10|591.25|587.25|591.41|587.41|591.43|587.43|591.25|587.25|25
1615714460000|2021-03-14 09:34:20|591.4|587.4|591.45|587.45|591.5|587.5|591.33|587.33|19
1615714470000|2021-03-14 09:34:30|591.49|587.49|591.54|587.54|591.54|587.54|591.49|587.49|13
1615714480000|2021-03-14 09:34:40|591.55|587.55|591.54|587.54|591.55|587.55|591.53|587.53|7
1615714490000|2021-03-14 09:34:50|591.53|587.53|591.39|587.39|591.53|587.53|591.35|587.35|22
1615714500000|2021-03-14 09:35:00|591.4|587.4|591.13|587.13|591.41|587.41|591.02|587.02|30
1615714510000|2021-03-14 09:35:10|591.14|587.14|591.22|587.22|591.25|587.25|591.14|587.14|7
1615714520000|2021-03-14 09:35:20|591.24|587.24|591.25|587.25|591.27|587.27|591.08|587.08|30
1615714530000|2021-03-14 09:35:30|591.26|587.26|591.22|587.22|591.26|587.26|591.14|587.14|18
1615714540000|2021-03-14 09:35:40|591.23|587.23|591.07|587.07|591.25|587.25|591.07|587.07|23
1615714550000|2021-03-14 09:35:50|591.08|587.08|590.99|586.99|591.08|587.08|590.88|586.88|21
1615714560000|2021-03-14 09:36:00|591|587|590.84|586.84|591|587|590.84|586.84|21
1615714570000|2021-03-14 09:36:10|590.83|586.83|590.9|586.9|590.95|586.95|590.83|586.83|20
1615714580000|2021-03-14 09:36:20|590.91|586.91|590.85|586.85|590.93|586.93|590.85|586.85|13
1615714590000|2021-03-14 09:36:30|590.86|586.86|590.8|586.8|590.86|586.86|590.8|586.8|14
1615714600000|2021-03-14 09:36:40|590.69|586.69|590.73|586.73|590.74|586.74|590.64|586.64|20
1615714610000|2021-03-14 09:36:50|590.72|586.72|590.63|586.63|590.72|586.72|590.63|586.63|9
1615714620000|2021-03-14 09:37:00|590.62|586.62|591.14|587.14|591.14|587.14|590.62|586.62|12
1615714630000|2021-03-14 09:37:10|591.12|587.12|591.13|587.13|591.39|587.39|591.09|587.09|25
1615714640000|2021-03-14 09:37:20|591.3|587.3|591.4|587.4|591.41|587.41|591.17|587.17|22
1615714650000|2021-03-14 09:37:30|591.39|587.39|591.4|587.4|591.42|587.42|591.35|587.35|11
1615714660000|2021-03-14 09:37:40|591.38|587.38|591.56|587.56|591.62|587.62|591.38|587.38|27
1615714670000|2021-03-14 09:37:50|591.55|587.55|591.49|587.49|591.56|587.56|591.43|587.43|13
1615714680000|2021-03-14 09:38:00|591.48|587.48|590.85|586.85|591.48|587.48|590.85|586.85|19
1615714690000|2021-03-14 09:38:10|590.83|586.83|590.77|586.77|590.83|586.83|590.75|586.75|17
1615714700000|2021-03-14 09:38:20|590.79|586.79|590.7|586.7|590.81|586.81|590.6|586.6|22
1615714710000|2021-03-14 09:38:30|590.69|586.69|590.7|586.7|590.72|586.72|590.68|586.68|16
1615714720000|2021-03-14 09:38:40|590.69|586.69|590.76|586.76|590.78|586.78|590.63|586.63|20
1615714730000|2021-03-14 09:38:50|590.73|586.73|590.57|586.57|590.77|586.77|590.57|586.57|18
1615714740000|2021-03-14 09:39:00|590.56|586.56|590.51|586.51|590.58|586.58|590.48|586.48|18
1615714750000|2021-03-14 09:39:10|590.5|586.5|590.57|586.57|590.58|586.58|590.5|586.5|13
1615714760000|2021-03-14 09:39:20|590.56|586.56|590.61|586.61|590.61|586.61|590.56|586.56|5
1615714770000|2021-03-14 09:39:30|590.6|586.6|590.66|586.66|590.66|586.66|590.59|586.59|10
1615714780000|2021-03-14 09:39:40|590.65|586.65|590.63|586.63|590.65|586.65|590.59|586.59|10
1615714790000|2021-03-14 09:39:50|590.64|586.64|590.64|586.64|590.65|586.65|590.64|586.64|3
1615714800000|2021-03-14 09:40:00|590.63|586.63|590.64|586.64|590.65|586.65|590.63|586.63|4
1615714810000|2021-03-14 09:40:10|590.63|586.63|590.8|586.8|590.84|586.84|590.63|586.63|11
1615714820000|2021-03-14 09:40:20|590.81|586.81|590.79|586.79|590.81|586.81|590.72|586.72|15
1615714830000|2021-03-14 09:40:30|590.78|586.78|590.71|586.71|590.78|586.78|590.7|586.7|12
1615714840000|2021-03-14 09:40:40|590.72|586.72|590.95|586.95|591|587|590.72|586.72|24
1615714850000|2021-03-14 09:40:50|590.97|586.97|590.86|586.86|590.97|586.97|590.8|586.8|22
1615714860000|2021-03-14 09:41:00|590.83|586.83|590.73|586.73|590.83|586.83|590.73|586.73|18
1615714870000|2021-03-14 09:41:10|590.74|586.74|590.73|586.73|590.76|586.76|590.73|586.73|15
1615714880000|2021-03-14 09:41:20|590.74|586.74|590.71|586.71|590.75|586.75|590.68|586.68|16
1615714890000|2021-03-14 09:41:30|590.73|586.73|590.69|586.69|590.73|586.73|590.68|586.68|15
1615714900000|2021-03-14 09:41:40|590.7|586.7|590.66|586.66|590.7|586.7|590.66|586.66|13
1615714910000|2021-03-14 09:41:50|590.69|586.69|590.7|586.7|590.72|586.72|590.66|586.66|9
1615714920000|2021-03-14 09:42:00|590.71|586.71|590.76|586.76|590.77|586.77|590.71|586.71|14
1615714930000|2021-03-14 09:42:10|590.75|586.75|590.76|586.76|590.77|586.77|590.73|586.73|11
1615714940000|2021-03-14 09:42:20|590.79|586.79|590.81|586.81|590.81|586.81|590.72|586.72|9
1615714950000|2021-03-14 09:42:30|590.8|586.8|590.78|586.78|590.81|586.81|590.77|586.77|10
1615714960000|2021-03-14 09:42:40|590.77|586.77|590.77|586.77|590.78|586.78|590.75|586.75|10
1615714970000|2021-03-14 09:42:50|590.76|586.76|590.77|586.77|590.78|586.78|590.75|586.75|15
1615714980000|2021-03-14 09:43:00|590.76|586.76|590.99|586.99|590.99|586.99|590.76|586.76|20
1615714990000|2021-03-14 09:43:10|590.98|586.98|590.86|586.86|590.99|586.99|590.85|586.85|15
1615715000000|2021-03-14 09:43:20|590.85|586.85|590.94|586.94|590.94|586.94|590.85|586.85|11
1615715010000|2021-03-14 09:43:30|590.93|586.93|590.8|586.8|590.93|586.93|590.8|586.8|10
1615715020000|2021-03-14 09:43:40|590.81|586.81|590.8|586.8|590.81|586.81|590.8|586.8|8
1615715030000|2021-03-14 09:43:50|590.81|586.81|590.9|586.9|590.9|586.9|590.79|586.79|14
1615715040000|2021-03-14 09:44:00|590.99|586.99|591.12|587.12|591.15|587.15|590.99|586.99|21
1615715050000|2021-03-14 09:44:10|591.13|587.13|591.18|587.18|591.18|587.18|591.04|587.04|19
1615715060000|2021-03-14 09:44:20|591.17|587.17|591.18|587.18|591.2|587.2|591.13|587.13|16
1615715070000|2021-03-14 09:44:30|591.17|587.17|591.1|587.1|591.18|587.18|591.1|587.1|22
1615715080000|2021-03-14 09:44:40|591.13|587.13|591.14|587.14|591.17|587.17|591.12|587.12|27
1615715090000|2021-03-14 09:44:50|591.16|587.16|591.11|587.11|591.17|587.17|591.11|587.11|19
1615715100000|2021-03-14 09:45:00|591.13|587.13|591.05|587.05|591.13|587.13|591.01|587.01|16
1615715110000|2021-03-14 09:45:10|591.04|587.04|591.14|587.14|591.17|587.17|591.04|587.04|25
1615715120000|2021-03-14 09:45:20|591.12|587.12|591.05|587.05|591.13|587.13|591.05|587.05|12
1615715130000|2021-03-14 09:45:30|591.06|587.06|591.11|587.11|591.11|587.11|591.01|587.01|20
1615715140000|2021-03-14 09:45:40|591.09|587.09|591.03|587.03|591.11|587.11|591.02|587.02|17
1615715150000|2021-03-14 09:45:50|591.01|587.01|590.89|586.89|591.01|587.01|590.83|586.83|16
1615715160000|2021-03-14 09:46:00|590.88|586.88|590.97|586.97|590.97|586.97|590.76|586.76|20
1615715170000|2021-03-14 09:46:10|590.96|586.96|591.02|587.02|591.07|587.07|590.93|586.93|27
1615715180000|2021-03-14 09:46:20|591.03|587.03|591.05|587.05|591.06|587.06|590.99|586.99|20
1615715190000|2021-03-14 09:46:30|591.04|587.04|591.02|587.02|591.05|587.05|591|587|7
1615715200000|2021-03-14 09:46:40|591.01|587.01|590.92|586.92|591.01|587.01|590.91|586.91|18
1615715210000|2021-03-14 09:46:50|590.93|586.93|590.87|586.87|590.98|586.98|590.85|586.85|15
1615715220000|2021-03-14 09:47:00|590.86|586.86|590.97|586.97|590.98|586.98|590.86|586.86|21
1615715230000|2021-03-14 09:47:10|590.98|586.98|591.34|587.34|591.48|587.48|590.92|586.92|25
1615715240000|2021-03-14 09:47:20|591.35|587.35|591.28|587.28|591.38|587.38|591.19|587.19|26
1615715250000|2021-03-14 09:47:30|591.29|587.29|591.31|587.31|591.36|587.36|591.27|587.27|26
1615715260000|2021-03-14 09:47:40|591.3|587.3|591.4|587.4|591.42|587.42|591.3|587.3|30
1615715270000|2021-03-14 09:47:50|591.39|587.39|591.25|587.25|591.41|587.41|591.22|587.22|12
1615715280000|2021-03-14 09:48:00|591.24|587.24|591.25|587.25|591.27|587.27|591.24|587.24|13
1615715290000|2021-03-14 09:48:10|591.26|587.26|591.26|587.26|591.27|587.27|591.25|587.25|10
1615715300000|2021-03-14 09:48:20|591.25|587.25|591.25|587.25|591.26|587.26|591.24|587.24|4
1615715310000|2021-03-14 09:48:30|591.24|587.24|591.13|587.13|591.26|587.26|591.12|587.12|14
1615715320000|2021-03-14 09:48:40|591.12|587.12|591.17|587.17|591.18|587.18|591.12|587.12|17
1615715330000|2021-03-14 09:48:50|591.16|587.16|591.15|587.15|591.18|587.18|591.15|587.15|11
1615715340000|2021-03-14 09:49:00|591.14|587.14|591.42|587.42|591.44|587.44|591.14|587.14|16
1615715350000|2021-03-14 09:49:10|591.41|587.41|591.28|587.28|591.43|587.43|591.27|587.27|15
1615715360000|2021-03-14 09:49:20|591.45|587.45|591.68|587.68|591.7|587.7|591.45|587.45|25
1615715370000|2021-03-14 09:49:30|591.7|587.7|591.81|587.81|591.87|587.87|591.67|587.67|17
1615715380000|2021-03-14 09:49:40|591.8|587.8|591.56|587.56|591.83|587.83|591.56|587.56|20
1615715390000|2021-03-14 09:49:50|591.58|587.58|591.61|587.61|591.64|587.64|591.53|587.53|24
1615715400000|2021-03-14 09:50:00|591.64|587.64|591.78|587.78|591.82|587.82|591.64|587.64|16
1615715410000|2021-03-14 09:50:10|591.77|587.77|591.67|587.67|591.77|587.77|591.67|587.67|17
1615715420000|2021-03-14 09:50:20|591.69|587.69|591.64|587.64|591.69|587.69|591.61|587.61|9
1615715430000|2021-03-14 09:50:30|591.63|587.63|591.48|587.48|591.63|587.63|591.45|587.45|10
1615715440000|2021-03-14 09:50:40|591.47|587.47|591.52|587.52|591.55|587.55|591.47|587.47|15
1615715450000|2021-03-14 09:50:50|591.49|587.49|591.48|587.48|591.5|587.5|591.46|587.46|6
1615715460000|2021-03-14 09:51:00|591.45|587.45|591.49|587.49|591.49|587.49|591.41|587.41|8
1615715470000|2021-03-14 09:51:10|591.41|587.41|591.42|587.42|591.45|587.45|591.37|587.37|19
1615715480000|2021-03-14 09:51:20|591.44|587.44|591.33|587.33|591.44|587.44|591.3|587.3|15
1615715490000|2021-03-14 09:51:30|591.34|587.34|591.35|587.35|591.36|587.36|591.31|587.31|14
1615715500000|2021-03-14 09:51:40|591.31|587.31|591.35|587.35|591.35|587.35|591.3|587.3|16
1615715510000|2021-03-14 09:51:50|591.44|587.44|591.49|587.49|591.6|587.6|591.42|587.42|23
1615715520000|2021-03-14 09:52:00|591.5|587.5|591.72|587.72|591.72|587.72|591.49|587.49|20
1615715530000|2021-03-14 09:52:10|591.73|587.73|591.7|587.7|591.73|587.73|591.66|587.66|14
1615715540000|2021-03-14 09:52:20|591.67|587.67|591.64|587.64|591.7|587.7|591.62|587.62|15
1615715550000|2021-03-14 09:52:30|591.59|587.59|591.65|587.65|591.67|587.67|591.58|587.58|19
1615715560000|2021-03-14 09:52:40|591.64|587.64|591.8|587.8|591.82|587.82|591.62|587.62|21
1615715570000|2021-03-14 09:52:50|591.81|587.81|591.83|587.83|591.94|587.94|591.8|587.8|17
1615715580000|2021-03-14 09:53:00|591.85|587.85|591.82|587.82|591.87|587.87|591.79|587.79|16
1615715590000|2021-03-14 09:53:10|591.83|587.83|591.92|587.92|591.92|587.92|591.82|587.82|21
1615715600000|2021-03-14 09:53:20|591.91|587.91|591.83|587.83|591.95|587.95|591.79|587.79|22
1615715610000|2021-03-14 09:53:30|591.82|587.82|591.83|587.83|591.86|587.86|591.82|587.82|11
1615715620000|2021-03-14 09:53:40|591.84|587.84|591.85|587.85|591.89|587.89|591.83|587.83|21
1615715630000|2021-03-14 09:53:50|591.87|587.87|592|588|592.15|588.15|591.86|587.86|28
1615715640000|2021-03-14 09:54:00|592.02|588.02|592.03|588.03|592.05|588.05|592.01|588.01|19
1615715650000|2021-03-14 09:54:10|592.04|588.04|591.96|587.96|592.04|588.04|591.87|587.87|19
1615715660000|2021-03-14 09:54:20|591.93|587.93|592.01|588.01|592.06|588.06|591.86|587.86|28
1615715670000|2021-03-14 09:54:30|592.02|588.02|592.02|588.02|592.03|588.03|591.97|587.97|18
1615715680000|2021-03-14 09:54:40|591.98|587.98|592.03|588.03|592.05|588.05|591.86|587.86|25
1615715690000|2021-03-14 09:54:50|592.06|588.06|591.93|587.93|592.06|588.06|591.9|587.9|21
1615715700000|2021-03-14 09:55:00|591.92|587.92|591.96|587.96|591.96|587.96|591.88|587.88|17
1615715710000|2021-03-14 09:55:10|591.99|587.99|591.97|587.97|591.99|587.99|591.86|587.86|12
1615715720000|2021-03-14 09:55:20|591.96|587.96|592.01|588.01|592.03|588.03|591.95|587.95|14
1615715730000|2021-03-14 09:55:30|591.92|587.92|591.98|587.98|591.98|587.98|591.88|587.88|6
1615715740000|2021-03-14 09:55:40|591.88|587.88|591.89|587.89|591.9|587.9|591.86|587.86|17
1615715750000|2021-03-14 09:55:50|591.87|587.87|591.67|587.67|591.89|587.89|591.63|587.63|15
1615715760000|2021-03-14 09:56:00|591.68|587.68|591.61|587.61|591.69|587.69|591.6|587.6|14
1615715770000|2021-03-14 09:56:10|591.62|587.62|591.6|587.6|591.64|587.64|591.6|587.6|16
1615715780000|2021-03-14 09:56:20|591.61|587.61|591.51|587.51|591.63|587.63|591.51|587.51|18
1615715790000|2021-03-14 09:56:30|591.53|587.53|591.58|587.58|591.6|587.6|591.53|587.53|11
1615715800000|2021-03-14 09:56:40|591.55|587.55|591.4|587.4|591.59|587.59|591.38|587.38|20
1615715810000|2021-03-14 09:56:50|591.36|587.36|591.29|587.29|591.41|587.41|591.29|587.29|19
1615715820000|2021-03-14 09:57:00|591.33|587.33|591.19|587.19|591.33|587.33|591.19|587.19|19
1615715830000|2021-03-14 09:57:10|591.18|587.18|591.03|587.03|591.18|587.18|591.02|587.02|14
1615715840000|2021-03-14 09:57:20|591.02|587.02|590.82|586.82|591.03|587.03|590.82|586.82|9
1615715850000|2021-03-14 09:57:30|590.83|586.83|590.69|586.69|590.83|586.83|590.69|586.69|20
1615715860000|2021-03-14 09:57:40|590.7|586.7|590.59|586.59|590.73|586.73|590.59|586.59|15
1615715870000|2021-03-14 09:57:50|590.56|586.56|590.55|586.55|590.56|586.56|590.53|586.53|11
1615715880000|2021-03-14 09:58:00|590.56|586.56|590.57|586.57|590.58|586.58|590.54|586.54|18
1615715890000|2021-03-14 09:58:10|590.55|586.55|590.61|586.61|590.69|586.69|590.55|586.55|14
1615715900000|2021-03-14 09:58:20|590.62|586.62|590.61|586.61|590.66|586.66|590.58|586.58|19
1615715910000|2021-03-14 09:58:30|590.62|586.62|590.57|586.57|590.62|586.62|590.46|586.46|18
1615715920000|2021-03-14 09:58:40|590.56|586.56|590.55|586.55|590.58|586.58|590.52|586.52|16
1615715930000|2021-03-14 09:58:50|590.54|586.54|590.57|586.57|590.57|586.57|590.53|586.53|15
1615715940000|2021-03-14 09:59:00|590.56|586.56|590.53|586.53|590.56|586.56|590.48|586.48|16
1615715950000|2021-03-14 09:59:10|590.54|586.54|590.53|586.53|590.55|586.55|590.5|586.5|19
1615715960000|2021-03-14 09:59:20|590.54|586.54|590.58|586.58|590.62|586.62|590.53|586.53|10
1615715970000|2021-03-14 09:59:30|590.59|586.59|590.64|586.64|590.65|586.65|590.59|586.59|15
1615715980000|2021-03-14 09:59:40|590.63|586.63|590.77|586.77|590.82|586.82|590.63|586.63|12
1615715990000|2021-03-14 09:59:50|590.78|586.78|590.85|586.85|590.86|586.86|590.76|586.76|15
1615716000000|2021-03-14 10:00:00|590.84|586.84|590.92|586.92|590.98|586.98|590.81|586.81|19
1615716010000|2021-03-14 10:00:10|590.94|586.94|591.09|587.09|591.09|587.09|590.94|586.94|16
1615716020000|2021-03-14 10:00:20|591.1|587.1|591.1|587.1|591.14|587.14|591.1|587.1|7
1615716030000|2021-03-14 10:00:30|591.17|587.17|591.24|587.24|591.31|587.31|591.15|587.15|17
1615716040000|2021-03-14 10:00:40|591.23|587.23|591.03|587.03|591.24|587.24|591.03|587.03|26
1615716050000|2021-03-14 10:00:50|591.02|587.02|590.84|586.84|591.04|587.04|590.84|586.84|19
1615716060000|2021-03-14 10:01:00|590.83|586.83|590.89|586.89|590.89|586.89|590.78|586.78|27
1615716070000|2021-03-14 10:01:10|590.9|586.9|590.89|586.89|591.02|587.02|590.87|586.87|25
1615716080000|2021-03-14 10:01:20|590.91|586.91|590.95|586.95|590.97|586.97|590.84|586.84|21
1615716090000|2021-03-14 10:01:30|590.94|586.94|591.02|587.02|591.06|587.06|590.92|586.92|19
1615716100000|2021-03-14 10:01:40|591.03|587.03|590.97|586.97|591.04|587.04|590.95|586.95|23
1615716110000|2021-03-14 10:01:50|590.96|586.96|590.9|586.9|590.99|586.99|590.9|586.9|15
1615716120000|2021-03-14 10:02:00|590.89|586.89|590.91|586.91|590.92|586.92|590.89|586.89|10
1615716130000|2021-03-14 10:02:10|590.9|586.9|590.58|586.58|590.9|586.9|590.57|586.57|21
1615716140000|2021-03-14 10:02:20|590.61|586.61|590.64|586.64|590.64|586.64|590.6|586.6|11
1615716150000|2021-03-14 10:02:30|590.63|586.63|590.6|586.6|590.76|586.76|590.6|586.6|23
1615716160000|2021-03-14 10:02:40|590.59|586.59|590.46|586.46|590.61|586.61|590.44|586.44|20
1615716170000|2021-03-14 10:02:50|590.47|586.47|590.46|586.46|590.49|586.49|590.46|586.46|10
1615716180000|2021-03-14 10:03:00|590.45|586.45|590.3|586.3|590.45|586.45|590.3|586.3|21
1615716190000|2021-03-14 10:03:10|590.31|586.31|590.25|586.25|590.34|586.34|590.24|586.24|12
1615716200000|2021-03-14 10:03:20|590.23|586.23|589.98|585.98|590.23|586.23|589.94|585.94|11
1615716210000|2021-03-14 10:03:30|589.99|585.99|589.97|585.97|590.17|586.17|589.85|585.85|23
1615716220000|2021-03-14 10:03:40|589.95|585.95|589.92|585.92|589.99|585.99|589.9|585.9|13
1615716230000|2021-03-14 10:03:50|589.93|585.93|589.87|585.87|589.93|585.93|589.86|585.86|11
1615716240000|2021-03-14 10:04:00|589.86|585.86|589.87|585.87|589.99|585.99|589.85|585.85|20
1615716250000|2021-03-14 10:04:10|589.93|585.93|589.55|585.55|589.93|585.93|589.55|585.55|22
1615716260000|2021-03-14 10:04:20|589.54|585.54|589.1|585.1|589.54|585.54|588.98|584.98|24
1615716270000|2021-03-14 10:04:30|589.08|585.08|588.71|584.71|589.08|585.08|588.6|584.6|30
1615716280000|2021-03-14 10:04:40|588.72|584.72|588.7|584.7|588.88|584.88|588.68|584.68|27
1615716290000|2021-03-14 10:04:50|588.78|584.78|588.75|584.75|588.78|584.78|588.64|584.64|21
1615716300000|2021-03-14 10:05:00|588.72|584.72|588.93|584.93|588.96|584.96|588.69|584.69|25
1615716310000|2021-03-14 10:05:10|588.92|584.92|588.96|584.96|589.07|585.07|588.91|584.91|27
1615716320000|2021-03-14 10:05:20|588.97|584.97|588.92|584.92|589.01|585.01|588.88|584.88|20
1615716330000|2021-03-14 10:05:30|588.91|584.91|588.94|584.94|588.95|584.95|588.89|584.89|17
1615716340000|2021-03-14 10:05:40|588.93|584.93|588.88|584.88|588.96|584.96|588.88|584.88|12
1615716350000|2021-03-14 10:05:50|588.9|584.9|588.83|584.83|588.9|584.9|588.79|584.79|15
1615716360000|2021-03-14 10:06:00|588.82|584.82|588.74|584.74|588.82|584.82|588.74|584.74|14
1615716370000|2021-03-14 10:06:10|588.75|584.75|588.87|584.87|588.89|584.89|588.75|584.75|18
1615716380000|2021-03-14 10:06:20|588.86|584.86|588.77|584.77|588.93|584.93|588.77|584.77|16
1615716390000|2021-03-14 10:06:30|588.76|584.76|588.74|584.74|588.77|584.77|588.74|584.74|8
1615716400000|2021-03-14 10:06:40|588.73|584.73|588.69|584.69|588.74|584.74|588.68|584.68|8
1615716410000|2021-03-14 10:06:50|588.68|584.68|588.61|584.61|588.69|584.69|588.36|584.36|21
1615716420000|2021-03-14 10:07:00|588.71|584.71|588.33|584.33|588.71|584.71|588.25|584.25|23
1615716430000|2021-03-14 10:07:10|588.26|584.26|587.84|583.84|588.37|584.37|587.77|583.77|28
1615716440000|2021-03-14 10:07:20|587.75|583.75|587.48|583.48|587.89|583.89|587.48|583.48|28
1615716450000|2021-03-14 10:07:30|587.47|583.47|587.23|583.23|587.67|583.67|587.23|583.23|18
1615716460000|2021-03-14 10:07:40|587.16|583.16|587.06|583.06|587.19|583.19|586.92|582.92|15
1615716470000|2021-03-14 10:07:50|587.05|583.05|587.16|583.16|587.24|583.24|587.05|583.05|25
1615716480000|2021-03-14 10:08:00|587.11|583.11|587.09|583.09|587.2|583.2|587.08|583.08|25
1615716490000|2021-03-14 10:08:10|587.08|583.08|586.72|582.72|587.1|583.1|586.71|582.71|26
1615716500000|2021-03-14 10:08:20|586.7|582.7|586.78|582.78|586.81|582.81|586.54|582.54|32
1615716510000|2021-03-14 10:08:30|586.74|582.74|586.77|582.77|586.77|582.77|586.69|582.69|19
1615716520000|2021-03-14 10:08:40|586.75|582.75|587.04|583.04|587.19|583.19|586.75|582.75|22
1615716530000|2021-03-14 10:08:50|587.06|583.06|586.99|582.99|587.48|583.48|586.99|582.99|23
1615716540000|2021-03-14 10:09:00|586.97|582.97|586.95|582.95|587.06|583.06|586.89|582.89|23
1615716550000|2021-03-14 10:09:10|587.03|583.03|586.96|582.96|587.05|583.05|586.95|582.95|18
1615716560000|2021-03-14 10:09:20|586.95|582.95|586.72|582.72|586.99|582.99|586.72|582.72|26
1615716570000|2021-03-14 10:09:30|586.75|582.75|586.71|582.71|586.81|582.81|586.67|582.67|15
1615716580000|2021-03-14 10:09:40|586.7|582.7|586.43|582.43|586.73|582.73|586.43|582.43|21
1615716590000|2021-03-14 10:09:50|586.42|582.42|586.23|582.23|586.49|582.49|586.18|582.18|26
1615716600000|2021-03-14 10:10:00|586.24|582.24|586.43|582.43|586.51|582.51|586.16|582.16|28
1615716610000|2021-03-14 10:10:10|586.57|582.57|586.9|582.9|586.93|582.93|586.48|582.48|27
1615716620000|2021-03-14 10:10:20|586.92|582.92|587.43|583.43|587.45|583.45|586.9|582.9|32
1615716630000|2021-03-14 10:10:30|587.45|583.45|587.72|583.72|587.72|583.72|587.39|583.39|27
1615716640000|2021-03-14 10:10:40|587.8|583.8|587.91|583.91|587.91|583.91|587.34|583.34|28
1615716650000|2021-03-14 10:10:50|588.03|584.03|587.56|583.56|588.03|584.03|587.54|583.54|25
1615716660000|2021-03-14 10:11:00|587.58|583.58|587.53|583.53|587.75|583.75|587.4|583.4|30
1615716670000|2021-03-14 10:11:10|587.46|583.46|587.42|583.42|587.49|583.49|587.4|583.4|12
1615716680000|2021-03-14 10:11:20|587.4|583.4|587.52|583.52|587.53|583.53|587.4|583.4|10
1615716690000|2021-03-14 10:11:30|587.53|583.53|587.35|583.35|587.55|583.55|587.34|583.34|22
1615716700000|2021-03-14 10:11:40|587.39|583.39|587.3|583.3|587.46|583.46|587.3|583.3|9
1615716710000|2021-03-14 10:11:50|587.29|583.29|587.26|583.26|587.32|583.32|587.19|583.19|21
1615716720000|2021-03-14 10:12:00|587.25|583.25|586.97|582.97|587.27|583.27|586.91|582.91|22
1615716730000|2021-03-14 10:12:10|587.03|583.03|586.94|582.94|587.05|583.05|586.9|582.9|19
1615716740000|2021-03-14 10:12:20|586.95|582.95|586.94|582.94|586.95|582.95|586.94|582.94|2
1615716750000|2021-03-14 10:12:30|586.92|582.92|586.75|582.75|586.92|582.92|586.74|582.74|9
1615716760000|2021-03-14 10:12:40|586.77|582.77|587.02|583.02|587.05|583.05|586.68|582.68|22
1615716770000|2021-03-14 10:12:50|587.09|583.09|587.09|583.09|587.16|583.16|587.02|583.02|17
1615716780000|2021-03-14 10:13:00|587.08|583.08|586.97|582.97|587.08|583.08|586.88|582.88|14
1615716790000|2021-03-14 10:13:10|586.98|582.98|586.76|582.76|587.04|583.04|586.72|582.72|23
1615716800000|2021-03-14 10:13:20|586.75|582.75|586.59|582.59|586.75|582.75|586.58|582.58|17
1615716810000|2021-03-14 10:13:30|586.6|582.6|586.66|582.66|586.66|582.66|586.6|582.6|8
1615716820000|2021-03-14 10:13:40|586.72|582.72|586.82|582.82|586.97|582.97|586.72|582.72|25
1615716830000|2021-03-14 10:13:50|586.81|582.81|586.72|582.72|586.82|582.82|586.67|582.67|23
1615716840000|2021-03-14 10:14:00|586.7|582.7|586.84|582.84|586.86|582.86|586.69|582.69|17
1615716850000|2021-03-14 10:14:10|586.85|582.85|586.84|582.84|586.87|582.87|586.8|582.8|15
1615716860000|2021-03-14 10:14:20|586.83|582.83|586.89|582.89|586.95|582.95|586.83|582.83|17
1615716870000|2021-03-14 10:14:30|586.9|582.9|586.85|582.85|586.93|582.93|586.85|582.85|11
1615716880000|2021-03-14 10:14:40|586.83|582.83|586.61|582.61|586.89|582.89|586.61|582.61|12
1615716890000|2021-03-14 10:14:50|586.55|582.55|586.32|582.32|586.61|582.61|586.32|582.32|21
1615716900000|2021-03-14 10:15:00|586.34|582.34|585.94|581.94|586.34|582.34|585.94|581.94|19
1615716910000|2021-03-14 10:15:10|585.95|581.95|585.71|581.71|585.95|581.95|585.7|581.7|14
1615716920000|2021-03-14 10:15:20|585.66|581.66|585.43|581.43|585.84|581.84|585.43|581.43|19
1615716930000|2021-03-14 10:15:30|585.41|581.41|585.44|581.44|585.65|581.65|585.36|581.36|22
1615716940000|2021-03-14 10:15:40|585.42|581.42|585.31|581.31|585.56|581.56|585.3|581.3|24
1615716950000|2021-03-14 10:15:50|585.21|581.21|585.25|581.25|585.34|581.34|585.18|581.18|19
1615716960000|2021-03-14 10:16:00|585.26|581.26|585.36|581.36|585.48|581.48|585.23|581.23|18
1615716970000|2021-03-14 10:16:10|585.39|581.39|585.49|581.49|585.56|581.56|585.35|581.35|18
1615716980000|2021-03-14 10:16:20|585.53|581.53|585.56|581.56|585.58|581.58|585.47|581.47|25
1615716990000|2021-03-14 10:16:30|585.57|581.57|585.89|581.89|585.89|581.89|585.56|581.56|25
1615717000000|2021-03-14 10:16:40|585.9|581.9|585.99|581.99|586.02|582.02|585.89|581.89|27
1615717010000|2021-03-14 10:16:50|586.06|582.06|586.26|582.26|586.26|582.26|586.02|582.02|16
1615717020000|2021-03-14 10:17:00|586.25|582.25|586.21|582.21|586.28|582.28|586.14|582.14|24
1615717030000|2021-03-14 10:17:10|586.19|582.19|586.22|582.22|586.25|582.25|586.17|582.17|12
1615717040000|2021-03-14 10:17:20|586.29|582.29|586.59|582.59|586.59|582.59|586.25|582.25|33
1615717050000|2021-03-14 10:17:30|586.56|582.56|586.53|582.53|586.6|582.6|586.53|582.53|13
1615717060000|2021-03-14 10:17:40|586.52|582.52|586.65|582.65|586.69|582.69|586.52|582.52|20
1615717070000|2021-03-14 10:17:50|586.66|582.66|586.78|582.78|587.08|583.08|586.66|582.66|23
1615717080000|2021-03-14 10:18:00|586.73|582.73|586.63|582.63|586.75|582.75|586.58|582.58|21
1615717090000|2021-03-14 10:18:10|586.75|582.75|587.17|583.17|587.2|583.2|586.75|582.75|14
1615717100000|2021-03-14 10:18:20|587.18|583.18|587.3|583.3|587.33|583.33|587.18|583.18|18
1615717110000|2021-03-14 10:18:30|587.29|583.29|587.36|583.36|587.38|583.38|587.29|583.29|13
1615717120000|2021-03-14 10:18:40|587.37|583.37|587.49|583.49|587.49|583.49|587.37|583.37|8
1615717130000|2021-03-14 10:18:50|587.55|583.55|587.23|583.23|587.55|583.55|587.17|583.17|20
1615717140000|2021-03-14 10:19:00|587.24|583.24|586.87|582.87|587.24|583.24|586.78|582.78|26
1615717150000|2021-03-14 10:19:10|586.89|582.89|586.93|582.93|586.93|582.93|586.75|582.75|25
1615717160000|2021-03-14 10:19:20|586.96|582.96|586.9|582.9|587.01|583.01|586.86|582.86|17
1615717170000|2021-03-14 10:19:30|586.85|582.85|586.58|582.58|586.87|582.87|586.58|582.58|18
1615717180000|2021-03-14 10:19:40|586.59|582.59|586.68|582.68|586.71|582.71|586.53|582.53|19
1615717190000|2021-03-14 10:19:50|586.66|582.66|586.79|582.79|586.84|582.84|586.66|582.66|11
1615717200000|2021-03-14 10:20:00|586.77|582.77|586.68|582.68|586.77|582.77|586.6|582.6|21
1615717210000|2021-03-14 10:20:10|586.64|582.64|586.84|582.84|586.86|582.86|586.63|582.63|14
1615717220000|2021-03-14 10:20:20|586.82|582.82|586.96|582.96|586.96|582.96|586.82|582.82|11
1615717230000|2021-03-14 10:20:30|587.09|583.09|587.15|583.15|587.15|583.15|586.98|582.98|13
1615717240000|2021-03-14 10:20:40|587.17|583.17|587.23|583.23|587.3|583.3|587.17|583.17|19
1615717250000|2021-03-14 10:20:50|587.18|583.18|587.27|583.27|587.69|583.69|587.18|583.18|30
1615717260000|2021-03-14 10:21:00|587.32|583.32|587.12|583.12|587.34|583.34|587.04|583.04|26
1615717270000|2021-03-14 10:21:10|587.11|583.11|586.99|582.99|587.12|583.12|586.98|582.98|21
1615717280000|2021-03-14 10:21:20|587.01|583.01|586.99|582.99|587.07|583.07|586.87|582.87|18
1615717290000|2021-03-14 10:21:30|587|583|586.82|582.82|587.11|583.11|586.82|582.82|14
1615717300000|2021-03-14 10:21:40|586.81|582.81|586.83|582.83|586.83|582.83|586.73|582.73|6
1615717310000|2021-03-14 10:21:50|586.73|582.73|586.78|582.78|586.82|582.82|586.73|582.73|11
1615717320000|2021-03-14 10:22:00|586.74|582.74|586.88|582.88|586.9|582.9|586.69|582.69|14
1615717330000|2021-03-14 10:22:10|586.9|582.9|586.92|582.92|586.92|582.92|586.85|582.85|11
1615717340000|2021-03-14 10:22:20|586.91|582.91|586.91|582.91|586.92|582.92|586.91|582.91|3
1615717350000|2021-03-14 10:22:30|586.89|582.89|586.51|582.51|586.89|582.89|586.48|582.48|11
1615717360000|2021-03-14 10:22:40|586.52|582.52|586.36|582.36|586.52|582.52|586.36|582.36|5
1615717370000|2021-03-14 10:22:50|586.35|582.35|586.46|582.46|586.46|582.46|586.35|582.35|12
1615717380000|2021-03-14 10:23:00|586.45|582.45|586.42|582.42|586.49|582.49|586.42|582.42|10
1615717390000|2021-03-14 10:23:10|586.41|582.41|586.46|582.46|586.5|582.5|586.34|582.34|9
1615717400000|2021-03-14 10:23:20|586.47|582.47|586.51|582.51|586.51|582.51|586.44|582.44|7
1615717410000|2021-03-14 10:23:30|586.47|582.47|586.39|582.39|586.47|582.47|586.36|582.36|11
1615717420000|2021-03-14 10:23:40|586.4|582.4|586.42|582.42|586.52|582.52|586.39|582.39|13
1615717430000|2021-03-14 10:23:50|586.43|582.43|586.4|582.4|586.54|582.54|586.4|582.4|13
1615717440000|2021-03-14 10:24:00|586.38|582.38|586.38|582.38|586.38|582.38|586.38|582.38|1
1615717450000|2021-03-14 10:24:10|586.33|582.33|586.33|582.33|586.33|582.33|586.33|582.33|1
1615717460000|2021-03-14 10:24:20|586.34|582.34|586.41|582.41|586.41|582.41|586.34|582.34|9
1615717470000|2021-03-14 10:24:30|586.46|582.46|586.15|582.15|586.46|582.46|586.09|582.09|14
1615717480000|2021-03-14 10:24:40|586.13|582.13|586.11|582.11|586.14|582.14|586.09|582.09|8
1615717500000|2021-03-14 10:25:00|586.12|582.12|585.89|581.89|586.27|582.27|585.89|581.89|16
1615717510000|2021-03-14 10:25:10|585.88|581.88|585.89|581.89|585.89|581.89|585.87|581.87|3
1615717520000|2021-03-14 10:25:20|585.91|581.91|585.83|581.83|585.91|581.91|585.83|581.83|10
1615717530000|2021-03-14 10:25:30|585.76|581.76|585.69|581.69|585.8|581.8|585.56|581.56|21
1615717540000|2021-03-14 10:25:40|585.76|581.76|585.68|581.68|585.8|581.8|585.63|581.63|14
1615717550000|2021-03-14 10:25:50|585.6|581.6|585.29|581.29|585.63|581.63|585.29|581.29|18
1615717560000|2021-03-14 10:26:00|585.19|581.19|585.16|581.16|585.32|581.32|585.04|581.04|12
1615717570000|2021-03-14 10:26:10|585.09|581.09|585.02|581.02|585.13|581.13|585.02|581.02|10
1615717580000|2021-03-14 10:26:20|585.01|581.01|585.12|581.12|585.13|581.13|584.9|580.9|26
1615717590000|2021-03-14 10:26:30|585.02|581.02|585.01|581.01|585.08|581.08|584.97|580.97|9
1615717600000|2021-03-14 10:26:40|585|581|584.88|580.88|585|581|584.88|580.88|7
1615717610000|2021-03-14 10:26:50|584.87|580.87|584.67|580.67|584.9|580.9|584.67|580.67|6
1615717620000|2021-03-14 10:27:00|584.66|580.66|584.12|580.12|584.67|580.67|584.12|580.12|17
1615717630000|2021-03-14 10:27:10|584.1|580.1|583.87|579.87|584.33|580.33|583.79|579.79|26
1615717640000|2021-03-14 10:27:20|583.91|579.91|583.99|579.99|584.11|580.11|583.88|579.88|20
1615717650000|2021-03-14 10:27:30|584.01|580.01|583.78|579.78|584.03|580.03|583.75|579.75|21
1615717660000|2021-03-14 10:27:40|583.77|579.77|583.78|579.78|583.96|579.96|583.67|579.67|22
1615717670000|2021-03-14 10:27:50|583.79|579.79|584.09|580.09|584.17|580.17|583.78|579.78|30
1615717680000|2021-03-14 10:28:00|584.04|580.04|583.58|579.58|584.04|580.04|583.54|579.54|25
1615717690000|2021-03-14 10:28:10|583.59|579.59|583.77|579.77|583.84|579.84|583.5|579.5|26
1615717700000|2021-03-14 10:28:20|583.76|579.76|583.96|579.96|584.34|580.34|583.76|579.76|33
1615717710000|2021-03-14 10:28:30|583.92|579.92|583.97|579.97|584.29|580.29|583.87|579.87|27
1615717720000|2021-03-14 10:28:40|583.95|579.95|584.49|580.49|584.49|580.49|583.92|579.92|21
1615717730000|2021-03-14 10:28:50|584.52|580.52|584.42|580.42|584.6|580.6|584.32|580.32|24
1615717740000|2021-03-14 10:29:00|584.43|580.43|584.74|580.74|584.76|580.76|584.4|580.4|21
1615717750000|2021-03-14 10:29:10|584.79|580.79|584.47|580.47|584.96|580.96|584.47|580.47|21
1615717760000|2021-03-14 10:29:20|584.46|580.46|584.25|580.25|584.46|580.46|584.23|580.23|15
1615717770000|2021-03-14 10:29:30|584.24|580.24|584.31|580.31|584.31|580.31|584.23|580.23|8
1615717780000|2021-03-14 10:29:40|584.3|580.3|583.88|579.88|584.3|580.3|583.87|579.87|23
1615717790000|2021-03-14 10:29:50|583.89|579.89|583.51|579.51|583.89|579.89|583.51|579.51|23
1615717800000|2021-03-14 10:30:00|583.53|579.53|583.58|579.58|583.65|579.65|583.28|579.28|32
1615717810000|2021-03-14 10:30:10|583.74|579.74|583.97|579.97|584|580|583.57|579.57|32
1615717820000|2021-03-14 10:30:20|583.95|579.95|583.97|579.97|583.97|579.97|583.76|579.76|29
1615717830000|2021-03-14 10:30:30|583.99|579.99|583.97|579.97|584.01|580.01|583.94|579.94|21
1615717840000|2021-03-14 10:30:40|583.98|579.98|583.9|579.9|584.03|580.03|583.8|579.8|24
1615717850000|2021-03-14 10:30:50|583.86|579.86|583.78|579.78|583.92|579.92|583.77|579.77|19
1615717860000|2021-03-14 10:31:00|583.77|579.77|583.84|579.84|583.94|579.94|583.71|579.71|23
1615717870000|2021-03-14 10:31:10|583.85|579.85|583.85|579.85|583.89|579.89|583.74|579.74|26
1615717880000|2021-03-14 10:31:20|583.84|579.84|583.83|579.83|583.91|579.91|583.78|579.78|27
1615717890000|2021-03-14 10:31:30|583.84|579.84|583.59|579.59|583.84|579.84|583.59|579.59|21
1615717900000|2021-03-14 10:31:40|583.6|579.6|583.37|579.37|583.61|579.61|583.28|579.28|24
1615717910000|2021-03-14 10:31:50|583.34|579.34|583.15|579.15|583.38|579.38|583.1|579.1|28
1615717920000|2021-03-14 10:32:00|583.17|579.17|583.41|579.41|583.54|579.54|583.16|579.16|29
1615717930000|2021-03-14 10:32:10|583.4|579.4|583.44|579.44|583.5|579.5|583.3|579.3|29
1615717940000|2021-03-14 10:32:20|583.38|579.38|583.29|579.29|583.38|579.38|583.24|579.24|20
1615717950000|2021-03-14 10:32:30|583.27|579.27|582.95|578.95|583.28|579.28|582.92|578.92|25
1615717960000|2021-03-14 10:32:40|582.7|578.7|582.87|578.87|582.96|578.96|582.56|578.56|19
1615717970000|2021-03-14 10:32:50|583.02|579.02|582.64|578.64|583.06|579.06|582.54|578.54|18
1615717980000|2021-03-14 10:33:00|582.69|578.69|582.53|578.53|582.93|578.93|582.4|578.4|33
1615717990000|2021-03-14 10:33:10|582.54|578.54|582.52|578.52|582.72|578.72|582.52|578.52|18
1615718000000|2021-03-14 10:33:20|582.55|578.55|582.52|578.52|582.66|578.66|582.34|578.34|21
1615718010000|2021-03-14 10:33:30|582.49|578.49|582.59|578.59|582.66|578.66|582.49|578.49|18
1615718020000|2021-03-14 10:33:40|582.58|578.58|582.76|578.76|582.77|578.77|582.51|578.51|26
1615718030000|2021-03-14 10:33:50|582.75|578.75|582.73|578.73|582.85|578.85|582.64|578.64|21
1615718040000|2021-03-14 10:34:00|582.74|578.74|582.52|578.52|582.74|578.74|582.5|578.5|16
1615718050000|2021-03-14 10:34:10|582.53|578.53|582.42|578.42|582.53|578.53|582.42|578.42|10
1615718060000|2021-03-14 10:34:20|582.41|578.41|582.46|578.46|582.5|578.5|582.38|578.38|12
1615718070000|2021-03-14 10:34:30|582.45|578.45|582.25|578.25|582.45|578.45|582.24|578.24|19
1615718080000|2021-03-14 10:34:40|582.27|578.27|582.45|578.45|582.45|578.45|582.16|578.16|19
1615718090000|2021-03-14 10:34:50|582.41|578.41|581.86|577.86|582.41|578.41|581.86|577.86|23
1615718100000|2021-03-14 10:35:00|581.85|577.85|581.15|577.15|581.86|577.86|581.08|577.08|26
1615718110000|2021-03-14 10:35:10|581.13|577.13|581.45|577.45|581.5|577.5|581.13|577.13|32
1615718120000|2021-03-14 10:35:20|581.2|577.2|581.15|577.15|581.36|577.36|581.09|577.09|32
1615718130000|2021-03-14 10:35:30|581.17|577.17|581.18|577.18|581.45|577.45|580.98|576.98|28
1615718140000|2021-03-14 10:35:40|581.19|577.19|581.14|577.14|581.51|577.51|581.12|577.12|29
1615718150000|2021-03-14 10:35:50|581.13|577.13|580.95|576.95|581.29|577.29|580.9|576.9|31
1615718160000|2021-03-14 10:36:00|580.94|576.94|580.56|576.56|580.94|576.94|580.44|576.44|31
1615718170000|2021-03-14 10:36:10|580.57|576.57|580.67|576.67|580.84|576.84|580.57|576.57|31
1615718180000|2021-03-14 10:36:20|580.59|576.59|580.51|576.51|580.64|576.64|580.44|576.44|24
1615718190000|2021-03-14 10:36:30|580.5|576.5|580.56|576.56|580.67|576.67|580.42|576.42|25
1615718200000|2021-03-14 10:36:40|580.53|576.53|580.48|576.48|580.56|576.56|580.37|576.37|18
1615718210000|2021-03-14 10:36:50|580.5|576.5|580.73|576.73|580.78|576.78|580.45|576.45|22
1615718220000|2021-03-14 10:37:00|580.72|576.72|580.82|576.82|580.87|576.87|580.71|576.71|19
1615718230000|2021-03-14 10:37:10|580.81|576.81|581.09|577.09|581.18|577.18|580.81|576.81|20
1615718240000|2021-03-14 10:37:20|581.06|577.06|581.04|577.04|581.08|577.08|580.86|576.86|28
1615718250000|2021-03-14 10:37:30|581.05|577.05|580.88|576.88|581.05|577.05|580.81|576.81|22
1615718260000|2021-03-14 10:37:40|580.87|576.87|581|577|581|577|580.8|576.8|21
1615718270000|2021-03-14 10:37:50|581.17|577.17|581.13|577.13|581.17|577.17|581.07|577.07|16
1615718280000|2021-03-14 10:38:00|581.17|577.17|580.81|576.81|581.23|577.23|580.7|576.7|24
1615718290000|2021-03-14 10:38:10|580.75|576.75|580.57|576.57|580.75|576.75|580.57|576.57|16
1615718300000|2021-03-14 10:38:20|580.5|576.5|580.41|576.41|580.54|576.54|580.41|576.41|20
1615718310000|2021-03-14 10:38:30|580.4|576.4|580.52|576.52|580.58|576.58|580.4|576.4|22
1615718320000|2021-03-14 10:38:40|580.53|576.53|580.21|576.21|580.53|576.53|580.21|576.21|23
1615718330000|2021-03-14 10:38:50|580.25|576.25|579.89|575.89|580.31|576.31|579.88|575.88|28
1615718340000|2021-03-14 10:39:00|579.91|575.91|580.07|576.07|580.15|576.15|579.9|575.9|27
1615718350000|2021-03-14 10:39:10|580.08|576.08|580.15|576.15|580.16|576.16|580.04|576.04|18
1615718360000|2021-03-14 10:39:20|580.14|576.14|579.99|575.99|580.22|576.22|579.96|575.96|30
1615718370000|2021-03-14 10:39:30|579.97|575.97|579.95|575.95|580.11|576.11|579.88|575.88|25
1615718380000|2021-03-14 10:39:40|579.92|575.92|579.79|575.79|580.07|576.07|579.79|575.79|24
1615718390000|2021-03-14 10:39:50|579.77|575.77|579.3|575.3|579.88|575.88|579.23|575.23|33
1615718400000|2021-03-14 10:40:00|579.42|575.42|579.08|575.08|579.42|575.42|578.76|574.76|29
1615718410000|2021-03-14 10:40:10|579.11|575.11|579.46|575.46|579.66|575.66|578.79|574.79|29
1615718420000|2021-03-14 10:40:20|579.49|575.49|579.15|575.15|579.58|575.58|579.13|575.13|29
1615718430000|2021-03-14 10:40:30|579.19|575.19|578.86|574.86|579.4|575.4|578.66|574.66|32
1615718440000|2021-03-14 10:40:40|578.88|574.88|578.67|574.67|579.42|575.42|578.67|574.67|28
1615718450000|2021-03-14 10:40:50|578.64|574.64|578.71|574.71|579.08|575.08|578.63|574.63|30
1615718460000|2021-03-14 10:41:00|578.69|574.69|578.05|574.05|578.76|574.76|578.05|574.05|14
1615718470000|2021-03-14 10:41:10|578.04|574.04|576.59|572.59|578.04|574.04|576.43|572.43|34
1615718480000|2021-03-14 10:41:20|576.62|572.62|577.36|573.36|577.38|573.38|576.62|572.62|34
1615718490000|2021-03-14 10:41:30|577.33|573.33|577.27|573.27|577.6|573.6|577.27|573.27|32
1615718500000|2021-03-14 10:41:40|577.33|573.33|576.99|572.99|577.52|573.52|576.99|572.99|31
1615718510000|2021-03-14 10:41:50|576.98|572.98|577.22|573.22|577.23|573.23|576.98|572.98|35
1615718520000|2021-03-14 10:42:00|577.23|573.23|577.68|573.68|577.7|573.7|577.22|573.22|33
1615718530000|2021-03-14 10:42:10|577.79|573.79|577.28|573.28|577.8|573.8|577.24|573.24|31
1615718540000|2021-03-14 10:42:20|577.15|573.15|576.61|572.61|577.16|573.16|576.59|572.59|30
1615718550000|2021-03-14 10:42:30|576.64|572.64|576.64|572.64|576.74|572.74|576.58|572.58|33
1615718560000|2021-03-14 10:42:40|576.67|572.67|576.45|572.45|576.71|572.71|576.44|572.44|28
1615718570000|2021-03-14 10:42:50|576.46|572.46|576.09|572.09|576.49|572.49|575.7|571.7|34
1615718580000|2021-03-14 10:43:00|576.03|572.03|576.67|572.67|576.68|572.68|576.01|572.01|38
1615718590000|2021-03-14 10:43:10|576.65|572.65|577.13|573.13|577.2|573.2|576.65|572.65|32
1615718600000|2021-03-14 10:43:20|577.07|573.07|577.04|573.04|577.09|573.09|576.83|572.83|29
1615718610000|2021-03-14 10:43:30|577.03|573.03|577.31|573.31|577.31|573.31|576.89|572.89|31
1615718620000|2021-03-14 10:43:40|577.32|573.32|577.76|573.76|577.76|573.76|577.31|573.31|32
1615718630000|2021-03-14 10:43:50|577.77|573.77|578.17|574.17|578.17|574.17|577.77|573.77|27
1615718640000|2021-03-14 10:44:00|578.03|574.03|578.21|574.21|578.52|574.52|578|574|25
1615718650000|2021-03-14 10:44:10|577.97|573.97|577.18|573.18|577.99|573.99|577.18|573.18|27
1615718660000|2021-03-14 10:44:20|577.54|573.54|577.65|573.65|577.65|573.65|577.23|573.23|26
1615718670000|2021-03-14 10:44:30|577.63|573.63|577.75|573.75|577.75|573.75|577.63|573.63|10
1615718680000|2021-03-14 10:44:40|577.79|573.79|577.97|573.97|577.97|573.97|577.74|573.74|10
1615718690000|2021-03-14 10:44:50|577.92|573.92|577.49|573.49|578.06|574.06|577.49|573.49|26
1615718700000|2021-03-14 10:45:00|577.5|573.5|577|573|577.5|573.5|576.9|572.9|26
1615718710000|2021-03-14 10:45:10|576.99|572.99|576.56|572.56|577.21|573.21|576.56|572.56|26
1615718720000|2021-03-14 10:45:20|576.68|572.68|576.84|572.84|576.94|572.94|576.49|572.49|29
1615718730000|2021-03-14 10:45:30|576.85|572.85|577.49|573.49|577.5|573.5|576.84|572.84|28
1615718740000|2021-03-14 10:45:40|577.48|573.48|578.24|574.24|578.37|574.37|577.48|573.48|27
1615718750000|2021-03-14 10:45:50|578.27|574.27|578.37|574.37|578.39|574.39|578.18|574.18|23
1615718760000|2021-03-14 10:46:00|578.38|574.38|578.79|574.79|578.8|574.8|578.3|574.3|26
1615718770000|2021-03-14 10:46:10|578.72|574.72|578.59|574.59|578.86|574.86|578.54|574.54|30
1615718780000|2021-03-14 10:46:20|578.65|574.65|578.73|574.73|578.82|574.82|578.65|574.65|27
1615718790000|2021-03-14 10:46:30|578.75|574.75|578.77|574.77|578.79|574.79|578.69|574.69|18
1615718800000|2021-03-14 10:46:40|578.75|574.75|578.72|574.72|578.9|574.9|578.62|574.62|22
1615718810000|2021-03-14 10:46:50|578.73|574.73|578.88|574.88|578.95|574.95|578.73|574.73|27
1615718820000|2021-03-14 10:47:00|578.82|574.82|578.15|574.15|578.82|574.82|578.15|574.15|20
1615718830000|2021-03-14 10:47:10|578.04|574.04|577.6|573.6|578.11|574.11|577.58|573.58|23
1615718840000|2021-03-14 10:47:20|577.57|573.57|577.4|573.4|577.74|573.74|577.39|573.39|23
1615718850000|2021-03-14 10:47:30|577.41|573.41|577.46|573.46|577.55|573.55|577.4|573.4|22
1615718860000|2021-03-14 10:47:40|577.45|573.45|577.61|573.61|577.66|573.66|577.44|573.44|24
1615718870000|2021-03-14 10:47:50|577.62|573.62|577.76|573.76|577.76|573.76|577.55|573.55|24
1615718880000|2021-03-14 10:48:00|577.77|573.77|577.49|573.49|577.93|573.93|577.32|573.32|34
1615718890000|2021-03-14 10:48:10|577.48|573.48|577.47|573.47|577.54|573.54|577.38|573.38|29
1615718900000|2021-03-14 10:48:20|577.4|573.4|577.4|573.4|577.49|573.49|577.38|573.38|28
1615718910000|2021-03-14 10:48:30|577.34|573.34|577.07|573.07|577.34|573.34|577.04|573.04|34
1615718920000|2021-03-14 10:48:40|577.03|573.03|577.66|573.66|577.66|573.66|577.03|573.03|30
1615718930000|2021-03-14 10:48:50|577.67|573.67|577.72|573.72|577.77|573.77|577.62|573.62|24
1615718940000|2021-03-14 10:49:00|577.7|573.7|577.69|573.69|577.95|573.95|577.66|573.66|23
1615718950000|2021-03-14 10:49:10|577.67|573.67|577.71|573.71|577.81|573.81|577.54|573.54|30
1615718960000|2021-03-14 10:49:20|577.72|573.72|577.77|573.77|577.91|573.91|577.72|573.72|31
1615718970000|2021-03-14 10:49:30|577.85|573.85|577.62|573.62|577.87|573.87|577.59|573.59|26
1615718980000|2021-03-14 10:49:40|577.57|573.57|577.96|573.96|577.98|573.98|577.57|573.57|31
1615718990000|2021-03-14 10:49:50|577.94|573.94|578.12|574.12|578.14|574.14|577.94|573.94|27
1615719000000|2021-03-14 10:50:00|578.15|574.15|578.19|574.19|578.22|574.22|578.15|574.15|13
1615719010000|2021-03-14 10:50:10|578.09|574.09|577.8|573.8|578.14|574.14|577.78|573.78|15
1615719020000|2021-03-14 10:50:20|577.76|573.76|577.7|573.7|577.76|573.76|577.57|573.57|17
1615719030000|2021-03-14 10:50:30|577.69|573.69|577.63|573.63|577.69|573.69|577.61|573.61|26
1615719040000|2021-03-14 10:50:40|577.62|573.62|577.43|573.43|577.62|573.62|577.1|573.1|24
1615719050000|2021-03-14 10:50:50|577.68|573.68|577.41|573.41|577.68|573.68|577.27|573.27|30
1615719060000|2021-03-14 10:51:00|577.4|573.4|577.31|573.31|577.67|573.67|577.3|573.3|27
1615719070000|2021-03-14 10:51:10|577.29|573.29|577.31|573.31|577.49|573.49|577.26|573.26|20
1615719080000|2021-03-14 10:51:20|577.18|573.18|576.1|572.1|577.18|573.18|576.1|572.1|32
1615719090000|2021-03-14 10:51:30|576.03|572.03|576.17|572.17|576.26|572.26|575.8|571.8|26
1615719100000|2021-03-14 10:51:40|576.22|572.22|575.98|571.98|576.24|572.24|575.96|571.96|29
1615719110000|2021-03-14 10:51:50|576|572|576.31|572.31|576.45|572.45|576|572|25
1615719120000|2021-03-14 10:52:00|576.27|572.27|576.06|572.06|576.29|572.29|575.99|571.99|22
1615719130000|2021-03-14 10:52:10|576.07|572.07|576.03|572.03|576.21|572.21|575.98|571.98|28
1615719140000|2021-03-14 10:52:20|576.02|572.02|576.02|572.02|576.1|572.1|575.99|571.99|29
1615719150000|2021-03-14 10:52:30|576.01|572.01|575.78|571.78|576.01|572.01|575.61|571.61|34
1615719160000|2021-03-14 10:52:40|575.77|571.77|575.61|571.61|575.79|571.79|575.54|571.54|24
1615719170000|2021-03-14 10:52:50|575.58|571.58|575.38|571.38|575.63|571.63|575.36|571.36|26
1615719180000|2021-03-14 10:53:00|575.39|571.39|575.25|571.25|575.63|571.63|575.14|571.14|32
1615719190000|2021-03-14 10:53:10|575.24|571.24|574.99|570.99|575.34|571.34|574.99|570.99|27
1615719200000|2021-03-14 10:53:20|574.98|570.98|574.63|570.63|575.09|571.09|574.6|570.6|28
1615719210000|2021-03-14 10:53:30|574.49|570.49|573.7|569.7|574.67|570.67|573.44|569.44|35
1615719220000|2021-03-14 10:53:40|573.62|569.62|573.92|569.92|574.05|570.05|573.5|569.5|32
1615719230000|2021-03-14 10:53:50|573.78|569.78|573.83|569.83|574.37|570.37|573.67|569.67|34
1615719240000|2021-03-14 10:54:00|573.85|569.85|573.23|569.23|573.93|569.93|573.23|569.23|36
1615719250000|2021-03-14 10:54:10|573.27|569.27|573.1|569.1|573.33|569.33|573.01|569.01|33
1615719260000|2021-03-14 10:54:20|573.06|569.06|573.12|569.12|573.8|569.8|573.02|569.02|22
1615719270000|2021-03-14 10:54:30|573.28|569.28|573.95|569.95|573.95|569.95|573.04|569.04|35
1615719280000|2021-03-14 10:54:40|573.94|569.94|574.41|570.41|574.41|570.41|573.89|569.89|28
1615719290000|2021-03-14 10:54:50|574.43|570.43|574.37|570.37|574.49|570.49|574.17|570.17|35
1615719300000|2021-03-14 10:55:00|574.36|570.36|574.57|570.57|574.67|570.67|573.91|569.91|31
1615719310000|2021-03-14 10:55:10|574.58|570.58|575.11|571.11|575.13|571.13|574.58|570.58|16
1615719320000|2021-03-14 10:55:20|575.04|571.04|575.66|571.66|575.66|571.66|575.03|571.03|29
1615719330000|2021-03-14 10:55:30|575.65|571.65|575.28|571.28|575.65|571.65|575.03|571.03|30
1615719340000|2021-03-14 10:55:40|575.2|571.2|575.64|571.64|575.74|571.74|575|571|25
1615719350000|2021-03-14 10:55:50|575.72|571.72|575.79|571.79|575.83|571.83|575.52|571.52|28
1615719360000|2021-03-14 10:56:00|575.78|571.78|575.61|571.61|575.81|571.81|575.5|571.5|32
1615719370000|2021-03-14 10:56:10|575.62|571.62|575.87|571.87|575.89|571.89|575.62|571.62|21
1615719380000|2021-03-14 10:56:20|575.84|571.84|575.89|571.89|575.89|571.89|575.71|571.71|22
1615719390000|2021-03-14 10:56:30|575.88|571.88|575.84|571.84|575.88|571.88|575.73|571.73|19
1615719400000|2021-03-14 10:56:40|575.86|571.86|576.17|572.17|576.44|572.44|575.86|571.86|22
1615719410000|2021-03-14 10:56:50|576.16|572.16|575.79|571.79|576.18|572.18|575.79|571.79|32
1615719420000|2021-03-14 10:57:00|575.72|571.72|575.39|571.39|575.74|571.74|575.39|571.39|33
1615719430000|2021-03-14 10:57:10|575.4|571.4|575.19|571.19|575.41|571.41|575.15|571.15|23
1615719440000|2021-03-14 10:57:20|575.17|571.17|574.46|570.46|575.18|571.18|574.46|570.46|29
1615719450000|2021-03-14 10:57:30|574.44|570.44|574.35|570.35|574.51|570.51|574.34|570.34|24
1615719460000|2021-03-14 10:57:40|574.38|570.38|574|570|574.39|570.39|573.99|569.99|28
1615719470000|2021-03-14 10:57:50|574.05|570.05|573.75|569.75|574.08|570.08|573.72|569.72|22
1615719480000|2021-03-14 10:58:00|573.56|569.56|573.21|569.21|573.67|569.67|572.76|568.76|30
1615719490000|2021-03-14 10:58:10|573.16|569.16|573.6|569.6|573.64|569.64|573.16|569.16|29
1615719500000|2021-03-14 10:58:20|573.65|569.65|573.45|569.45|573.66|569.66|573.42|569.42|22
1615719510000|2021-03-14 10:58:30|573.49|569.49|573.67|569.67|573.82|569.82|573.49|569.49|28
1615719520000|2021-03-14 10:58:40|573.66|569.66|574.21|570.21|574.21|570.21|573.64|569.64|26
1615719530000|2021-03-14 10:58:50|574.19|570.19|573.81|569.81|574.21|570.21|573.75|569.75|20
1615719540000|2021-03-14 10:59:00|573.85|569.85|573.91|569.91|574.13|570.13|573.8|569.8|28
1615719550000|2021-03-14 10:59:10|573.9|569.9|574.49|570.49|574.66|570.66|573.89|569.89|29
1615719560000|2021-03-14 10:59:20|574.51|570.51|574.03|570.03|574.51|570.51|574.03|570.03|28
1615719570000|2021-03-14 10:59:30|574.11|570.11|574.11|570.11|574.2|570.2|573.97|569.97|32
1615719580000|2021-03-14 10:59:40|574.07|570.07|573.96|569.96|574.19|570.19|573.96|569.96|29
1615719590000|2021-03-14 10:59:50|573.94|569.94|574.23|570.23|574.3|570.3|573.87|569.87|32
1615719600000|2021-03-14 11:00:00|574.22|570.22|573.44|569.44|574.22|570.22|573.44|569.44|32
1615719610000|2021-03-14 11:00:10|573.48|569.48|572.78|568.78|573.48|569.48|572.68|568.68|36
1615719620000|2021-03-14 11:00:20|572.77|568.77|573.53|569.53|573.55|569.55|572.68|568.68|31
1615719630000|2021-03-14 11:00:30|573.52|569.52|573.79|569.79|574.06|570.06|573.52|569.52|30
1615719640000|2021-03-14 11:00:40|573.98|569.98|574.23|570.23|574.77|570.77|573.71|569.71|35
1615719650000|2021-03-14 11:00:50|574.62|570.62|574.45|570.45|574.83|570.83|574.31|570.31|32
1615719660000|2021-03-14 11:01:00|574.44|570.44|575.33|571.33|575.33|571.33|574.38|570.38|27
1615719670000|2021-03-14 11:01:10|575.34|571.34|576.05|572.05|576.05|572.05|574.84|570.84|28
1615719680000|2021-03-14 11:01:20|576.07|572.07|576.2|572.2|576.39|572.39|575.96|571.96|31
1615719690000|2021-03-14 11:01:30|576.22|572.22|576.2|572.2|576.4|572.4|576.08|572.08|28
1615719700000|2021-03-14 11:01:40|576.17|572.17|576.07|572.07|576.17|572.17|575.87|571.87|29
1615719710000|2021-03-14 11:01:50|576.08|572.08|575.93|571.93|576.3|572.3|575.85|571.85|28
1615719720000|2021-03-14 11:02:00|575.87|571.87|575.71|571.71|575.94|571.94|575.69|571.69|28
1615719730000|2021-03-14 11:02:10|575.67|571.67|575.15|571.15|575.67|571.67|574.97|570.97|28
1615719740000|2021-03-14 11:02:20|575.38|571.38|575.27|571.27|575.38|571.38|575.05|571.05|34
1615719750000|2021-03-14 11:02:30|575.24|571.24|575.11|571.11|575.52|571.52|575.11|571.11|27
1615719760000|2021-03-14 11:02:40|575.09|571.09|574.3|570.3|575.09|571.09|574.3|570.3|33
1615719770000|2021-03-14 11:02:50|574.31|570.31|573.96|569.96|574.42|570.42|573.96|569.96|26
1615719780000|2021-03-14 11:03:00|573.97|569.97|574.11|570.11|574.11|570.11|573.92|569.92|23
1615719790000|2021-03-14 11:03:10|574.13|570.13|574.84|570.84|575.01|571.01|574.13|570.13|32
1615719800000|2021-03-14 11:03:20|574.85|570.85|574.95|570.95|575.06|571.06|574.77|570.77|25
1615719810000|2021-03-14 11:03:30|574.96|570.96|574.78|570.78|574.98|570.98|574.75|570.75|30
1615719820000|2021-03-14 11:03:40|574.77|570.77|574.77|570.77|574.87|570.87|574.75|570.75|29
1615719830000|2021-03-14 11:03:50|574.76|570.76|574.53|570.53|575|571|574.53|570.53|29
1615719840000|2021-03-14 11:04:00|574.51|570.51|574.55|570.55|574.67|570.67|574.4|570.4|34
1615719850000|2021-03-14 11:04:10|574.53|570.53|574.32|570.32|574.64|570.64|574.32|570.32|30
1615719860000|2021-03-14 11:04:20|574.25|570.25|574.3|570.3|574.47|570.47|574.1|570.1|30
1615719870000|2021-03-14 11:04:30|574.23|570.23|574.47|570.47|574.48|570.48|574.22|570.22|29
1615719880000|2021-03-14 11:04:40|574.51|570.51|574.38|570.38|574.51|570.51|574.28|570.28|24
1615719890000|2021-03-14 11:04:50|574.36|570.36|574.37|570.37|574.37|570.37|574.29|570.29|21
1615719900000|2021-03-14 11:05:00|574.39|570.39|574.29|570.29|574.55|570.55|574.29|570.29|27
1615719910000|2021-03-14 11:05:10|574.34|570.34|574.32|570.32|574.38|570.38|574.17|570.17|26
1615719920000|2021-03-14 11:05:20|574.36|570.36|574.25|570.25|574.36|570.36|574.09|570.09|30
1615719930000|2021-03-14 11:05:30|574.2|570.2|574.05|570.05|574.26|570.26|574.03|570.03|31
1615719940000|2021-03-14 11:05:40|574.06|570.06|574.36|570.36|574.36|570.36|574|570|34
1615719950000|2021-03-14 11:05:50|574.34|570.34|574.42|570.42|574.48|570.48|574.23|570.23|30
1615719960000|2021-03-14 11:06:00|574.41|570.41|573.3|569.3|574.41|570.41|573.29|569.29|35
1615719970000|2021-03-14 11:06:10|573.34|569.34|573.35|569.35|573.35|569.35|573.21|569.21|26
1615719980000|2021-03-14 11:06:20|573.37|569.37|573.22|569.22|573.39|569.39|573.21|569.21|24
1615719990000|2021-03-14 11:06:30|573.23|569.23|573.18|569.18|573.54|569.54|573.16|569.16|27
1615720000000|2021-03-14 11:06:40|573.19|569.19|573.31|569.31|573.34|569.34|573.19|569.19|23
1615720010000|2021-03-14 11:06:50|573.3|569.3|573.25|569.25|573.31|569.31|573.16|569.16|19
1615720020000|2021-03-14 11:07:00|573.24|569.24|572.73|568.73|573.25|569.25|572.73|568.73|34
1615720030000|2021-03-14 11:07:10|572.68|568.68|572.54|568.54|572.83|568.83|572.51|568.51|32
1615720040000|2021-03-14 11:07:20|572.53|568.53|572.26|568.26|572.53|568.53|572.25|568.25|29
1615720050000|2021-03-14 11:07:30|572.29|568.29|572.38|568.38|572.49|568.49|572.28|568.28|23
1615720060000|2021-03-14 11:07:40|572.37|568.37|572.34|568.34|572.46|568.46|572.32|568.32|23
1615720070000|2021-03-14 11:07:50|572.35|568.35|572.28|568.28|572.48|568.48|572.27|568.27|21
1615720080000|2021-03-14 11:08:00|572.27|568.27|571.64|567.64|572.27|568.27|571.62|567.62|37
1615720090000|2021-03-14 11:08:10|571.59|567.59|571.52|567.52|571.7|567.7|571.52|567.52|24
1615720100000|2021-03-14 11:08:20|571.55|567.55|571.37|567.37|571.55|567.55|571.2|567.2|29
1615720110000|2021-03-14 11:08:30|571.36|567.36|570.88|566.88|571.37|567.37|570.66|566.66|36
1615720120000|2021-03-14 11:08:40|570.85|566.85|570.95|566.95|571.06|567.06|570.61|566.61|33
1615720130000|2021-03-14 11:08:50|570.94|566.94|571.08|567.08|571.25|567.25|570.83|566.83|33
1615720140000|2021-03-14 11:09:00|570.98|566.98|570.68|566.68|571.1|567.1|570.6|566.6|32
1615720150000|2021-03-14 11:09:10|570.69|566.69|570.51|566.51|570.7|566.7|570.12|566.12|29
1615720160000|2021-03-14 11:09:20|570.52|566.52|569.24|565.24|570.52|566.52|569.24|565.24|30
1615720170000|2021-03-14 11:09:30|569.25|565.25|568.42|564.42|569.71|565.71|568.42|564.42|35
1615720180000|2021-03-14 11:09:40|568.37|564.37|569.03|565.03|569.03|565.03|567.53|563.53|38
1615720190000|2021-03-14 11:09:50|568.88|564.88|569.24|565.24|569.34|565.34|568.73|564.73|35
1615720200000|2021-03-14 11:10:00|569.27|565.27|569.64|565.64|569.83|565.83|569.16|565.16|34
1615720210000|2021-03-14 11:10:10|569.63|565.63|569.73|565.73|569.95|565.95|569.63|565.63|29
1615720220000|2021-03-14 11:10:20|569.74|565.74|569.69|565.69|569.89|565.89|569.65|565.65|32
1615720230000|2021-03-14 11:10:30|569.68|565.68|569.71|565.71|569.9|565.9|569.62|565.62|26
1615720240000|2021-03-14 11:10:40|569.63|565.63|570.48|566.48|570.48|566.48|569.46|565.46|34
1615720250000|2021-03-14 11:10:50|570.58|566.58|570.28|566.28|571.15|567.15|570.11|566.11|34
1615720260000|2021-03-14 11:11:00|570.29|566.29|569.95|565.95|570.33|566.33|569.92|565.92|38
1615720270000|2021-03-14 11:11:10|569.99|565.99|570.85|566.85|570.85|566.85|569.99|565.99|29
1615720280000|2021-03-14 11:11:20|570.87|566.87|571.21|567.21|571.46|567.46|570.84|566.84|34
1615720290000|2021-03-14 11:11:30|571.11|567.11|570.01|566.01|571.19|567.19|569.98|565.98|35
1615720300000|2021-03-14 11:11:40|570|566|569.46|565.46|570.22|566.22|569.46|565.46|28
1615720310000|2021-03-14 11:11:50|569.33|565.33|569.23|565.23|569.49|565.49|569.14|565.14|35
1615720320000|2021-03-14 11:12:00|569.32|565.32|569.13|565.13|569.93|565.93|569.12|565.12|34
1615720330000|2021-03-14 11:12:10|569.12|565.12|569.42|565.42|569.6|565.6|568.92|564.92|27
1615720340000|2021-03-14 11:12:20|569.49|565.49|568.77|564.77|569.49|565.49|568.76|564.76|29
1615720350000|2021-03-14 11:12:30|568.78|564.78|568.32|564.32|568.78|564.78|568.1|564.1|25
1615720360000|2021-03-14 11:12:40|568.35|564.35|568.56|564.56|568.87|564.87|568.28|564.28|33
1615720370000|2021-03-14 11:12:50|568.63|564.63|568.63|564.63|568.64|564.64|568.48|564.48|31
1615720380000|2021-03-14 11:13:00|568.62|564.62|568.62|564.62|568.67|564.67|568.29|564.29|33
1615720390000|2021-03-14 11:13:10|568.46|564.46|568.67|564.67|568.74|564.74|568.41|564.41|35
1615720400000|2021-03-14 11:13:20|568.64|564.64|568.04|564.04|568.96|564.96|568.04|564.04|36
1615720410000|2021-03-14 11:13:30|568.06|564.06|567.64|563.64|568.06|564.06|567.64|563.64|32
1615720420000|2021-03-14 11:13:40|567.66|563.66|567.38|563.38|567.75|563.75|567.38|563.38|34
1615720430000|2021-03-14 11:13:50|567.34|563.34|567.53|563.53|567.76|563.76|567|563|35
1615720440000|2021-03-14 11:14:00|567.56|563.56|568.31|564.31|568.46|564.46|567.44|563.44|32
1615720450000|2021-03-14 11:14:10|568.41|564.41|569.7|565.7|569.7|565.7|568.41|564.41|37
1615720460000|2021-03-14 11:14:20|569.69|565.69|569.31|565.31|569.71|565.71|569.12|565.12|30
1615720470000|2021-03-14 11:14:30|569.17|565.17|569.49|565.49|569.49|565.49|568.66|564.66|36
1615720480000|2021-03-14 11:14:40|569.51|565.51|569.52|565.52|570.32|566.32|569.3|565.3|33
1615720490000|2021-03-14 11:14:50|569.47|565.47|570.04|566.04|570.05|566.05|569.39|565.39|35
1615720500000|2021-03-14 11:15:00|570.33|566.33|570.54|566.54|570.65|566.65|569.92|565.92|35
1615720510000|2021-03-14 11:15:10|570.57|566.57|570.98|566.98|571.07|567.07|570.5|566.5|33
1615720520000|2021-03-14 11:15:20|571|567|570.71|566.71|571.51|567.51|570.69|566.69|35
1615720530000|2021-03-14 11:15:30|570.7|566.7|571.71|567.71|571.71|567.71|570.67|566.67|35
1615720540000|2021-03-14 11:15:40|571.69|567.69|571.26|567.26|571.94|567.94|571.26|567.26|33
1615720550000|2021-03-14 11:15:50|571.25|567.25|570.31|566.31|571.44|567.44|570.31|566.31|35
1615720560000|2021-03-14 11:16:00|570.27|566.27|570.42|566.42|570.47|566.47|569.68|565.68|35
1615720570000|2021-03-14 11:16:10|570.46|566.46|569.79|565.79|570.78|566.78|569.68|565.68|34
1615720580000|2021-03-14 11:16:20|569.51|565.51|569.51|565.51|569.76|565.76|569.42|565.42|38
1615720590000|2021-03-14 11:16:30|569.5|565.5|569.66|565.66|569.95|565.95|569.45|565.45|36
1615720600000|2021-03-14 11:16:40|569.64|565.64|569.52|565.52|569.85|565.85|569.52|565.52|29
1615720610000|2021-03-14 11:16:50|569.68|565.68|570.22|566.22|570.27|566.27|569.6|565.6|34
1615720620000|2021-03-14 11:17:00|570.49|566.49|570.66|566.66|570.67|566.67|570.37|566.37|28
1615720630000|2021-03-14 11:17:10|570.4|566.4|570.99|566.99|570.99|566.99|570.4|566.4|30
1615720640000|2021-03-14 11:17:20|571.04|567.04|571.88|567.88|571.88|567.88|571.04|567.04|34
1615720650000|2021-03-14 11:17:30|571.89|567.89|570.47|566.47|571.89|567.89|570.34|566.34|29
1615720660000|2021-03-14 11:17:40|570.44|566.44|570.26|566.26|570.85|566.85|570.26|566.26|28
1615720670000|2021-03-14 11:17:50|570.29|566.29|570.23|566.23|570.54|566.54|570.22|566.22|33
1615720680000|2021-03-14 11:18:00|570.17|566.17|570.36|566.36|570.36|566.36|570.09|566.09|27
1615720690000|2021-03-14 11:18:10|570.4|566.4|570.27|566.27|570.66|566.66|570.21|566.21|30
1615720700000|2021-03-14 11:18:20|570.24|566.24|570.28|566.28|570.38|566.38|570.22|566.22|30
1615720710000|2021-03-14 11:18:30|570.34|566.34|570.38|566.38|570.69|566.69|570.34|566.34|31
1615720720000|2021-03-14 11:18:40|570.36|566.36|569.49|565.49|570.36|566.36|569.46|565.46|31
1615720730000|2021-03-14 11:18:50|569.52|565.52|569.18|565.18|569.55|565.55|569.08|565.08|32
1615720740000|2021-03-14 11:19:00|569.19|565.19|569.72|565.72|569.84|565.84|569.11|565.11|32
1615720750000|2021-03-14 11:19:10|569.81|565.81|570.46|566.46|570.53|566.53|569.81|565.81|37
1615720760000|2021-03-14 11:19:20|570.5|566.5|570.46|566.46|570.61|566.61|570.46|566.46|32
1615720770000|2021-03-14 11:19:30|570.49|566.49|570.74|566.74|571.14|567.14|570.25|566.25|38
1615720780000|2021-03-14 11:19:40|570.75|566.75|569.77|565.77|570.75|566.75|569.76|565.76|35
1615720790000|2021-03-14 11:19:50|569.74|565.74|569.56|565.56|569.77|565.77|569.34|565.34|30
1615720800000|2021-03-14 11:20:00|569.57|565.57|570.17|566.17|570.17|566.17|569.45|565.45|36
1615720810000|2021-03-14 11:20:10|570.19|566.19|570.56|566.56|570.83|566.83|570.14|566.14|30
1615720820000|2021-03-14 11:20:20|570.65|566.65|570.7|566.7|570.78|566.78|570.63|566.63|29
1615720830000|2021-03-14 11:20:30|570.69|566.69|570.52|566.52|570.81|566.81|570.52|566.52|28
1615720840000|2021-03-14 11:20:40|570.49|566.49|570.22|566.22|570.8|566.8|570.18|566.18|33
1615720850000|2021-03-14 11:20:50|570.23|566.23|570.59|566.59|570.7|566.7|570.18|566.18|31
1615720860000|2021-03-14 11:21:00|570.64|566.64|570.49|566.49|570.64|566.64|570.2|566.2|34
1615720870000|2021-03-14 11:21:10|570.48|566.48|570.05|566.05|570.48|566.48|570.01|566.01|29
1615720880000|2021-03-14 11:21:20|570.04|566.04|569.92|565.92|570.12|566.12|569.57|565.57|34
1615720890000|2021-03-14 11:21:30|569.88|565.88|569.72|565.72|569.88|565.88|569.68|565.68|25
1615720900000|2021-03-14 11:21:40|569.7|565.7|569.64|565.64|570|566|569.63|565.63|33
1615720910000|2021-03-14 11:21:50|569.63|565.63|569.86|565.86|569.87|565.87|569.54|565.54|29
1615720920000|2021-03-14 11:22:00|569.99|565.99|569.92|565.92|570.13|566.13|569.8|565.8|28
1615720930000|2021-03-14 11:22:10|569.83|565.83|569.16|565.16|569.88|565.88|569.16|565.16|33
1615720940000|2021-03-14 11:22:20|569.2|565.2|568.79|564.79|569.31|565.31|568.79|564.79|32
1615720950000|2021-03-14 11:22:30|568.68|564.68|568.08|564.08|568.68|564.68|568.08|564.08|33
1615720960000|2021-03-14 11:22:40|568.16|564.16|568.85|564.85|568.94|564.94|568.16|564.16|26
1615720970000|2021-03-14 11:22:50|568.86|564.86|568.16|564.16|568.86|564.86|568.11|564.11|29
1615720980000|2021-03-14 11:23:00|568.2|564.2|567.83|563.83|568.35|564.35|567.83|563.83|28
1615720990000|2021-03-14 11:23:10|567.84|563.84|567.78|563.78|568.02|564.02|567.71|563.71|32
1615721000000|2021-03-14 11:23:20|567.79|563.79|567.46|563.46|567.99|563.99|567.44|563.44|34
1615721010000|2021-03-14 11:23:30|567.44|563.44|567.04|563.04|567.78|563.78|567|563|26
1615721020000|2021-03-14 11:23:40|566.96|562.96|565.97|561.97|567.51|563.51|565.87|561.87|34
1615721030000|2021-03-14 11:23:50|566.02|562.02|566.27|562.27|566.33|562.33|565.81|561.81|33
1615721040000|2021-03-14 11:24:00|566.28|562.28|567.33|563.33|567.48|563.48|566.27|562.27|33
1615721050000|2021-03-14 11:24:10|567.32|563.32|567.36|563.36|567.76|563.76|567.23|563.23|31
1615721060000|2021-03-14 11:24:20|567.61|563.61|566.89|562.89|567.61|563.61|566.86|562.86|28
1615721070000|2021-03-14 11:24:30|566.88|562.88|566.7|562.7|566.95|562.95|566.67|562.67|32
1615721080000|2021-03-14 11:24:40|566.71|562.71|566.76|562.76|566.89|562.89|566.46|562.46|33
1615721090000|2021-03-14 11:24:50|566.79|562.79|566.55|562.55|566.87|562.87|566.54|562.54|31
1615721100000|2021-03-14 11:25:00|566.52|562.52|566.92|562.92|566.93|562.93|566.46|562.46|29
1615721110000|2021-03-14 11:25:10|566.97|562.97|566.67|562.67|567.02|563.02|566.55|562.55|29
1615721120000|2021-03-14 11:25:20|566.66|562.66|566.74|562.74|566.92|562.92|566.57|562.57|31
1615721130000|2021-03-14 11:25:30|566.75|562.75|566.76|562.76|566.9|562.9|566.61|562.61|29
1615721140000|2021-03-14 11:25:40|566.77|562.77|567.42|563.42|567.42|563.42|566.62|562.62|27
1615721150000|2021-03-14 11:25:50|567.41|563.41|567.79|563.79|567.99|563.99|567.41|563.41|32
1615721160000|2021-03-14 11:26:00|567.81|563.81|567.61|563.61|567.95|563.95|567.54|563.54|34
1615721170000|2021-03-14 11:26:10|567.63|563.63|566.95|562.95|567.72|563.72|566.95|562.95|32
1615721180000|2021-03-14 11:26:20|566.92|562.92|567.01|563.01|567.46|563.46|566.74|562.74|37
1615721190000|2021-03-14 11:26:30|567.08|563.08|566.85|562.85|567.08|563.08|566.72|562.72|27
1615721200000|2021-03-14 11:26:40|566.92|562.92|566.31|562.31|567.19|563.19|566.26|562.26|33
1615721210000|2021-03-14 11:26:50|566.28|562.28|565.62|561.62|566.33|562.33|565.62|561.62|30
1615721220000|2021-03-14 11:27:00|565.63|561.63|566.91|562.91|567.06|563.06|565.63|561.63|36
1615721230000|2021-03-14 11:27:10|566.9|562.9|566.85|562.85|566.9|562.9|566.64|562.64|31
1615721240000|2021-03-14 11:27:20|566.72|562.72|566.7|562.7|566.72|562.72|566.33|562.33|32
1615721250000|2021-03-14 11:27:30|566.71|562.71|566.86|562.86|566.99|562.99|566.66|562.66|32
1615721260000|2021-03-14 11:27:40|566.83|562.83|566.22|562.22|567.09|563.09|566.19|562.19|32
1615721270000|2021-03-14 11:27:50|566.21|562.21|565.68|561.68|566.23|562.23|565.67|561.67|31
1615721280000|2021-03-14 11:28:00|565.69|561.69|565.39|561.39|565.76|561.76|564.77|560.77|34
1615721290000|2021-03-14 11:28:10|565.35|561.35|564.77|560.77|565.35|561.35|564.27|560.27|29
1615721300000|2021-03-14 11:28:20|564.88|560.88|565.87|561.87|565.9|561.9|564.86|560.86|31
1615721310000|2021-03-14 11:28:30|565.84|561.84|566.06|562.06|566.25|562.25|565.82|561.82|29
1615721320000|2021-03-14 11:28:40|565.72|561.72|565.32|561.32|565.75|561.75|565.27|561.27|35
1615721330000|2021-03-14 11:28:50|565.31|561.31|565.59|561.59|565.61|561.61|565.28|561.28|33
1615721340000|2021-03-14 11:29:00|565.56|561.56|565.99|561.99|566.16|562.16|565.45|561.45|33
1615721350000|2021-03-14 11:29:10|565.97|561.97|566.39|562.39|566.4|562.4|565.95|561.95|30
1615721360000|2021-03-14 11:29:20|566.34|562.34|566.29|562.29|566.56|562.56|566.29|562.29|28
1615721370000|2021-03-14 11:29:30|566.19|562.19|566.21|562.21|566.22|562.22|566.02|562.02|31
1615721380000|2021-03-14 11:29:40|566.22|562.22|566.02|562.02|566.22|562.22|565.92|561.92|31
1615721390000|2021-03-14 11:29:50|566.03|562.03|566.29|562.29|566.37|562.37|566.03|562.03|28
1615721400000|2021-03-14 11:30:00|566.3|562.3|566.39|562.39|566.39|562.39|566.27|562.27|23
1615721410000|2021-03-14 11:30:10|566.41|562.41|567.12|563.12|567.18|563.18|566.35|562.35|28
1615721420000|2021-03-14 11:30:20|567.07|563.07|567.51|563.51|567.74|563.74|567.05|563.05|33
1615721430000|2021-03-14 11:30:30|567.7|563.7|568.98|564.98|568.98|564.98|567.7|563.7|36
1615721440000|2021-03-14 11:30:40|569.22|565.22|569.15|565.15|569.22|565.22|568.61|564.61|36
1615721450000|2021-03-14 11:30:50|569.11|565.11|569.63|565.63|569.66|565.66|568.96|564.96|35
1615721460000|2021-03-14 11:31:00|569.65|565.65|569.68|565.68|569.74|565.74|569.4|565.4|26
1615721470000|2021-03-14 11:31:10|569.65|565.65|569.37|565.37|569.65|565.65|569.29|565.29|18
1615721480000|2021-03-14 11:31:20|569.32|565.32|569.36|565.36|569.62|565.62|569.16|565.16|34
1615721490000|2021-03-14 11:31:30|569.37|565.37|569.81|565.81|569.81|565.81|569.37|565.37|22
1615721500000|2021-03-14 11:31:40|569.91|565.91|570.27|566.27|570.27|566.27|569.91|565.91|26
1615721510000|2021-03-14 11:31:50|570.26|566.26|570.13|566.13|570.27|566.27|570.04|566.04|14
1615721520000|2021-03-14 11:32:00|570.15|566.15|569.81|565.81|570.15|566.15|569.72|565.72|25
1615721530000|2021-03-14 11:32:10|569.86|565.86|569.98|565.98|569.98|565.98|569.86|565.86|22
1615721540000|2021-03-14 11:32:20|569.99|565.99|569.93|565.93|570.02|566.02|569.93|565.93|20
1615721550000|2021-03-14 11:32:30|569.92|565.92|569.86|565.86|569.93|565.93|569.86|565.86|14
1615721560000|2021-03-14 11:32:40|569.79|565.79|569.89|565.89|569.94|565.94|569.72|565.72|21
1615721570000|2021-03-14 11:32:50|569.91|565.91|570.01|566.01|570.05|566.05|569.89|565.89|18
1615721580000|2021-03-14 11:33:00|570.02|566.02|570.25|566.25|570.36|566.36|569.98|565.98|22
1615721590000|2021-03-14 11:33:10|570.26|566.26|570.32|566.32|570.33|566.33|570.14|566.14|17
1615721600000|2021-03-14 11:33:20|570.33|566.33|570.35|566.35|570.38|566.38|570.32|566.32|17
1615721610000|2021-03-14 11:33:30|570.33|566.33|570.6|566.6|570.6|566.6|570.33|566.33|11
1615721620000|2021-03-14 11:33:40|570.74|566.74|570.76|566.76|570.79|566.79|570.74|566.74|8
1615721630000|2021-03-14 11:33:50|570.77|566.77|570.46|566.46|570.8|566.8|570.44|566.44|26
1615721640000|2021-03-14 11:34:00|570.48|566.48|570.5|566.5|570.57|566.57|570.46|566.46|23
1615721650000|2021-03-14 11:34:10|570.49|566.49|570.42|566.42|570.52|566.52|570.42|566.42|22
1615721660000|2021-03-14 11:34:20|570.39|566.39|570.35|566.35|570.39|566.39|570.31|566.31|22
1615721670000|2021-03-14 11:34:30|570.34|566.34|569.97|565.97|570.35|566.35|569.87|565.87|18
1615721680000|2021-03-14 11:34:40|569.91|565.91|569.75|565.75|569.91|565.91|569.53|565.53|28
1615721690000|2021-03-14 11:34:50|569.73|565.73|569.72|565.72|569.83|565.83|569.53|565.53|22
1615721700000|2021-03-14 11:35:00|569.73|565.73|569.55|565.55|569.77|565.77|569.46|565.46|25
1615721710000|2021-03-14 11:35:10|569.56|565.56|569.83|565.83|569.85|565.85|569.54|565.54|25
1615721720000|2021-03-14 11:35:20|569.79|565.79|570.19|566.19|570.24|566.24|569.79|565.79|23
1615721730000|2021-03-14 11:35:30|570.2|566.2|570.19|566.19|570.38|566.38|570.19|566.19|23
1615721740000|2021-03-14 11:35:40|570.2|566.2|570.64|566.64|570.65|566.65|570.2|566.2|30
1615721750000|2021-03-14 11:35:50|570.63|566.63|570.96|566.96|571.05|567.05|570.58|566.58|28
1615721760000|2021-03-14 11:36:00|570.97|566.97|571.23|567.23|571.24|567.24|570.96|566.96|26
1615721770000|2021-03-14 11:36:10|571.19|567.19|571.23|567.23|571.31|567.31|571.08|567.08|29
1615721780000|2021-03-14 11:36:20|571.22|567.22|571.28|567.28|571.28|567.28|571.02|567.02|27
1615721790000|2021-03-14 11:36:30|571.22|567.22|571.02|567.02|571.31|567.31|571.02|567.02|29
1615721800000|2021-03-14 11:36:40|571.04|567.04|571.21|567.21|571.21|567.21|570.89|566.89|28
1615721810000|2021-03-14 11:36:50|571.25|567.25|571.38|567.38|571.38|567.38|571.12|567.12|25
1615721820000|2021-03-14 11:37:00|571.4|567.4|571.44|567.44|571.49|567.49|571.21|567.21|26
1615721830000|2021-03-14 11:37:10|571.48|567.48|571.82|567.82|571.82|567.82|571.44|567.44|23
1615721840000|2021-03-14 11:37:20|571.8|567.8|571.88|567.88|571.91|567.91|571.8|567.8|22
1615721850000|2021-03-14 11:37:30|571.67|567.67|571.87|567.87|571.87|567.87|571.57|567.57|23
1615721860000|2021-03-14 11:37:40|571.86|567.86|571.7|567.7|571.86|567.86|571.66|567.66|28
1615721870000|2021-03-14 11:37:50|571.72|567.72|571.66|567.66|571.75|567.75|571.63|567.63|28
1615721880000|2021-03-14 11:38:00|571.54|567.54|571.19|567.19|571.54|567.54|571.15|567.15|30
1615721890000|2021-03-14 11:38:10|571.11|567.11|571.31|567.31|571.36|567.36|571.03|567.03|30
1615721900000|2021-03-14 11:38:20|571.35|567.35|571.38|567.38|571.42|567.42|571.25|567.25|26
1615721910000|2021-03-14 11:38:30|571.39|567.39|571.84|567.84|571.84|567.84|571.33|567.33|21
1615721920000|2021-03-14 11:38:40|571.85|567.85|572.29|568.29|572.29|568.29|571.66|567.66|29
1615721930000|2021-03-14 11:38:50|572.27|568.27|572.1|568.1|572.42|568.42|572.08|568.08|35
1615721940000|2021-03-14 11:39:00|572.09|568.09|571.92|567.92|572.13|568.13|571.81|567.81|30
1615721950000|2021-03-14 11:39:10|572.02|568.02|572.14|568.14|572.2|568.2|572.02|568.02|29
1615721960000|2021-03-14 11:39:20|572.13|568.13|572.21|568.21|572.22|568.22|572|568|28
1615721970000|2021-03-14 11:39:30|572.19|568.19|572.15|568.15|572.21|568.21|572.07|568.07|33
1615721980000|2021-03-14 11:39:40|572.17|568.17|571.92|567.92|572.17|568.17|571.77|567.77|33
1615721990000|2021-03-14 11:39:50|571.86|567.86|572.19|568.19|572.19|568.19|571.8|567.8|32
1615722000000|2021-03-14 11:40:00|572.18|568.18|571.54|567.54|572.2|568.2|571.53|567.53|28
1615722010000|2021-03-14 11:40:10|571.55|567.55|571.4|567.4|571.56|567.56|571.37|567.37|26
1615722020000|2021-03-14 11:40:20|571.41|567.41|571.34|567.34|571.49|567.49|571.28|567.28|26
1615722030000|2021-03-14 11:40:30|571.37|567.37|571.23|567.23|571.43|567.43|571.15|567.15|28
1615722040000|2021-03-14 11:40:40|571.26|567.26|570.98|566.98|571.26|567.26|570.94|566.94|26
1615722050000|2021-03-14 11:40:50|570.99|566.99|570.9|566.9|571.03|567.03|570.9|566.9|26
1615722060000|2021-03-14 11:41:00|570.91|566.91|570.94|566.94|571.14|567.14|570.88|566.88|23
1615722070000|2021-03-14 11:41:10|570.95|566.95|570.93|566.93|570.99|566.99|570.83|566.83|18
1615722080000|2021-03-14 11:41:20|570.9|566.9|571.26|567.26|571.33|567.33|570.9|566.9|26
1615722090000|2021-03-14 11:41:30|571.24|567.24|571.15|567.15|571.34|567.34|571.08|567.08|21
1615722100000|2021-03-14 11:41:40|571.16|567.16|571.51|567.51|571.55|567.55|571.15|567.15|26
1615722110000|2021-03-14 11:41:50|571.52|567.52|571.05|567.05|571.54|567.54|570.69|566.69|26
1615722120000|2021-03-14 11:42:00|571.07|567.07|571|567|571.19|567.19|570.81|566.81|34
1615722130000|2021-03-14 11:42:10|571.03|567.03|571.34|567.34|571.55|567.55|570.97|566.97|36
1615722140000|2021-03-14 11:42:20|571.36|567.36|571.29|567.29|571.44|567.44|571.13|567.13|32
1615722150000|2021-03-14 11:42:30|571.26|567.26|571.17|567.17|571.29|567.29|570.81|566.81|31
1615722160000|2021-03-14 11:42:40|570.97|566.97|571.39|567.39|571.4|567.4|570.87|566.87|30
1615722170000|2021-03-14 11:42:50|571.41|567.41|571.08|567.08|571.49|567.49|571.04|567.04|34
1615722180000|2021-03-14 11:43:00|571.06|567.06|570.92|566.92|571.07|567.07|570.71|566.71|26
1615722190000|2021-03-14 11:43:10|570.93|566.93|571.03|567.03|571.13|567.13|570.93|566.93|27
1615722200000|2021-03-14 11:43:20|571.06|567.06|571.52|567.52|571.56|567.56|571.05|567.05|21
1615722210000|2021-03-14 11:43:30|571.53|567.53|571.54|567.54|571.59|567.59|571.25|567.25|21
1615722220000|2021-03-14 11:43:40|571.45|567.45|571.45|567.45|571.45|567.45|571.23|567.23|27
1615722230000|2021-03-14 11:43:50|571.46|567.46|571.56|567.56|571.56|567.56|571.45|567.45|14
1615722240000|2021-03-14 11:44:00|571.61|567.61|571.38|567.38|571.63|567.63|571.27|567.27|22
1615722250000|2021-03-14 11:44:10|571.31|567.31|570.84|566.84|571.37|567.37|570.67|566.67|30
1615722260000|2021-03-14 11:44:20|570.85|566.85|570.84|566.84|570.9|566.9|570.8|566.8|29
1615722270000|2021-03-14 11:44:30|570.85|566.85|571.26|567.26|571.28|567.28|570.81|566.81|32
1615722280000|2021-03-14 11:44:40|571.31|567.31|571.27|567.27|571.36|567.36|571.06|567.06|27
1615722290000|2021-03-14 11:44:50|571.26|567.26|571|567|571.26|567.26|570.94|566.94|14
1615722300000|2021-03-14 11:45:00|571.04|567.04|570.83|566.83|571.2|567.2|570.83|566.83|30
1615722310000|2021-03-14 11:45:10|570.84|566.84|570.64|566.64|570.89|566.89|570.55|566.55|29
1615722320000|2021-03-14 11:45:20|570.65|566.65|570.5|566.5|570.86|566.86|570.41|566.41|23
1615722330000|2021-03-14 11:45:30|570.49|566.49|570.72|566.72|570.78|566.78|570.28|566.28|30
1615722340000|2021-03-14 11:45:40|570.71|566.71|570.63|566.63|570.71|566.71|570.57|566.57|14
1615722350000|2021-03-14 11:45:50|570.62|566.62|570.46|566.46|570.63|566.63|570.35|566.35|33
1615722360000|2021-03-14 11:46:00|570.5|566.5|569.69|565.69|570.52|566.52|569.68|565.68|35
1615722370000|2021-03-14 11:46:10|569.64|565.64|570.03|566.03|570.04|566.04|569.34|565.34|26
1615722380000|2021-03-14 11:46:20|570.05|566.05|570.46|566.46|570.56|566.56|570.05|566.05|27
1615722390000|2021-03-14 11:46:30|570.44|566.44|570.99|566.99|570.99|566.99|570.42|566.42|26
1615722400000|2021-03-14 11:46:40|571.02|567.02|570.9|566.9|571.06|567.06|570.64|566.64|27
1615722410000|2021-03-14 11:46:50|571.06|567.06|571.17|567.17|571.17|567.17|570.77|566.77|31
1615722420000|2021-03-14 11:47:00|571.16|567.16|571.2|567.2|571.33|567.33|570.75|566.75|31
1615722430000|2021-03-14 11:47:10|571.23|567.23|571.62|567.62|571.66|567.66|571.2|567.2|20
1615722440000|2021-03-14 11:47:20|571.56|567.56|571.76|567.76|571.77|567.77|571.43|567.43|27
1615722450000|2021-03-14 11:47:30|571.83|567.83|572.26|568.26|572.26|568.26|571.64|567.64|30
1615722460000|2021-03-14 11:47:40|572.24|568.24|572.46|568.46|572.53|568.53|571.7|567.7|25
1615722470000|2021-03-14 11:47:50|572.45|568.45|572.54|568.54|572.75|568.75|571.97|567.97|33
1615722480000|2021-03-14 11:48:00|572.29|568.29|572.93|568.93|572.94|568.94|572.29|568.29|26
1615722490000|2021-03-14 11:48:10|572.92|568.92|573.22|569.22|573.32|569.32|572.88|568.88|26
1615722500000|2021-03-14 11:48:20|573.21|569.21|573.68|569.68|573.73|569.73|573.17|569.17|36
1615722510000|2021-03-14 11:48:30|573.66|569.66|573.86|569.86|573.89|569.89|573.61|569.61|25
1615722520000|2021-03-14 11:48:40|573.85|569.85|574.06|570.06|574.46|570.46|573.64|569.64|32
1615722530000|2021-03-14 11:48:50|574.2|570.2|574.72|570.72|574.72|570.72|574.15|570.15|27
1615722540000|2021-03-14 11:49:00|574.74|570.74|574.92|570.92|574.97|570.97|574.74|570.74|28
1615722550000|2021-03-14 11:49:10|574.94|570.94|575.32|571.32|575.32|571.32|574.94|570.94|23
1615722560000|2021-03-14 11:49:20|575.39|571.39|575.25|571.25|575.4|571.4|574.88|570.88|23
1615722570000|2021-03-14 11:49:30|575.32|571.32|575.4|571.4|575.4|571.4|574.97|570.97|33
1615722580000|2021-03-14 11:49:40|575.46|571.46|575.2|571.2|575.52|571.52|575.17|571.17|27
1615722590000|2021-03-14 11:49:50|575.01|571.01|574.81|570.81|575.15|571.15|574.65|570.65|23
1615722600000|2021-03-14 11:50:00|574.83|570.83|574.66|570.66|574.91|570.91|574.5|570.5|31
1615722610000|2021-03-14 11:50:10|574.7|570.7|574.46|570.46|574.82|570.82|574.35|570.35|32
1615722620000|2021-03-14 11:50:20|574.45|570.45|574.57|570.57|574.76|570.76|574.26|570.26|32
1615722630000|2021-03-14 11:50:30|574.56|570.56|575.16|571.16|575.17|571.17|574.38|570.38|31
1615722640000|2021-03-14 11:50:40|575.19|571.19|575.27|571.27|575.33|571.33|574.93|570.93|25
1615722650000|2021-03-14 11:50:50|575.22|571.22|575.49|571.49|575.49|571.49|575.12|571.12|29
1615722660000|2021-03-14 11:51:00|575.5|571.5|575.95|571.95|575.95|571.95|575.18|571.18|28
1615722670000|2021-03-14 11:51:10|575.92|571.92|576.32|572.32|576.42|572.42|575.86|571.86|30
1615722680000|2021-03-14 11:51:20|576.29|572.29|576.15|572.15|576.29|572.29|575.8|571.8|32
1615722690000|2021-03-14 11:51:30|576.19|572.19|575.77|571.77|576.22|572.22|575.67|571.67|37
1615722700000|2021-03-14 11:51:40|575.69|571.69|575.8|571.8|575.89|571.89|575.4|571.4|27
1615722710000|2021-03-14 11:51:50|575.69|571.69|575.95|571.95|576.23|572.23|575.57|571.57|33
1615722720000|2021-03-14 11:52:00|575.94|571.94|575.71|571.71|575.95|571.95|575.69|571.69|25
1615722730000|2021-03-14 11:52:10|575.62|571.62|575.84|571.84|576.05|572.05|575.43|571.43|27
1615722740000|2021-03-14 11:52:20|575.51|571.51|575.45|571.45|575.72|571.72|575.34|571.34|29
1615722750000|2021-03-14 11:52:30|575.39|571.39|575.5|571.5|575.5|571.5|575.04|571.04|33
1615722760000|2021-03-14 11:52:40|575.38|571.38|575.64|571.64|575.67|571.67|575.27|571.27|34
1615722770000|2021-03-14 11:52:50|575.6|571.6|575.49|571.49|575.8|571.8|575.31|571.31|32
1615722780000|2021-03-14 11:53:00|575.46|571.46|575.41|571.41|575.75|571.75|575.13|571.13|28
1615722790000|2021-03-14 11:53:10|575.43|571.43|575.16|571.16|575.55|571.55|575.09|571.09|31
1615722800000|2021-03-14 11:53:20|574.93|570.93|575.13|571.13|575.18|571.18|574.91|570.91|27
1615722810000|2021-03-14 11:53:30|575.12|571.12|575.18|571.18|575.38|571.38|575.11|571.11|30
1615722820000|2021-03-14 11:53:40|575.17|571.17|575.55|571.55|575.63|571.63|575.16|571.16|26
1615722830000|2021-03-14 11:53:50|575.56|571.56|576.06|572.06|576.13|572.13|575.44|571.44|30
1615722840000|2021-03-14 11:54:00|576.04|572.04|575.87|571.87|576.33|572.33|575.84|571.84|36
1615722850000|2021-03-14 11:54:10|575.86|571.86|575.8|571.8|575.9|571.9|575.55|571.55|31
1615722860000|2021-03-14 11:54:20|575.58|571.58|575.62|571.62|575.73|571.73|575.51|571.51|28
1615722870000|2021-03-14 11:54:30|575.64|571.64|575.93|571.93|575.93|571.93|575.48|571.48|32
1615722880000|2021-03-14 11:54:40|576.12|572.12|576.01|572.01|576.16|572.16|575.82|571.82|28
1615722890000|2021-03-14 11:54:50|576|572|576.14|572.14|576.16|572.16|576|572|29
1615722900000|2021-03-14 11:55:00|576.1|572.1|575.8|571.8|576.1|572.1|575.46|571.46|32
1615722910000|2021-03-14 11:55:10|575.73|571.73|575.79|571.79|575.86|571.86|575.6|571.6|25
1615722920000|2021-03-14 11:55:20|575.78|571.78|575.79|571.79|575.92|571.92|575.51|571.51|23
1615722930000|2021-03-14 11:55:30|575.83|571.83|575.74|571.74|575.93|571.93|575.54|571.54|25
1615722940000|2021-03-14 11:55:40|575.76|571.76|575.74|571.74|575.78|571.78|575.67|571.67|16
1615722950000|2021-03-14 11:55:50|575.75|571.75|575.93|571.93|575.98|571.98|575.75|571.75|12
1615722960000|2021-03-14 11:56:00|575.97|571.97|576.01|572.01|576.01|572.01|575.96|571.96|10
1615722970000|2021-03-14 11:56:10|576.06|572.06|576.42|572.42|576.44|572.44|576.06|572.06|26
1615722980000|2021-03-14 11:56:20|576.43|572.43|576.46|572.46|576.48|572.48|576.38|572.38|20
1615722990000|2021-03-14 11:56:30|576.48|572.48|576.59|572.59|576.65|572.65|576.46|572.46|28
1615723000000|2021-03-14 11:56:40|576.6|572.6|576.67|572.67|576.71|572.71|576.43|572.43|23
1615723010000|2021-03-14 11:56:50|576.66|572.66|576.86|572.86|576.86|572.86|576.66|572.66|21
1615723020000|2021-03-14 11:57:00|576.87|572.87|576.85|572.85|576.88|572.88|576.54|572.54|16
1615723030000|2021-03-14 11:57:10|576.86|572.86|577.07|573.07|577.07|573.07|576.8|572.8|19
1615723040000|2021-03-14 11:57:20|577.06|573.06|577.07|573.07|577.07|573.07|577.04|573.04|11
1615723050000|2021-03-14 11:57:30|577.08|573.08|577.39|573.39|577.42|573.42|577.05|573.05|14
1615723060000|2021-03-14 11:57:40|577.38|573.38|577.22|573.22|577.81|573.81|577.22|573.22|21
1615723070000|2021-03-14 11:57:50|577.23|573.23|576.95|572.95|577.4|573.4|576.93|572.93|27
1615723080000|2021-03-14 11:58:00|576.96|572.96|576.73|572.73|577.32|573.32|576.73|572.73|27
1615723090000|2021-03-14 11:58:10|576.74|572.74|576.95|572.95|576.95|572.95|576.73|572.73|17
1615723100000|2021-03-14 11:58:20|576.96|572.96|576.94|572.94|577.03|573.03|576.71|572.71|27
1615723110000|2021-03-14 11:58:30|576.93|572.93|577.01|573.01|577.13|573.13|576.93|572.93|23
1615723120000|2021-03-14 11:58:40|577|573|576.8|572.8|577.01|573.01|576.6|572.6|27
1615723130000|2021-03-14 11:58:50|576.79|572.79|577.36|573.36|577.36|573.36|576.79|572.79|26
1615723140000|2021-03-14 11:59:00|577.34|573.34|577.14|573.14|577.35|573.35|576.99|572.99|32
1615723150000|2021-03-14 11:59:10|577.15|573.15|577.21|573.21|577.58|573.58|577.15|573.15|26
1615723160000|2021-03-14 11:59:20|577.34|573.34|577.77|573.77|577.77|573.77|577.34|573.34|27
1615723170000|2021-03-14 11:59:30|577.69|573.69|577.65|573.65|577.69|573.69|577.32|573.32|32
1615723180000|2021-03-14 11:59:40|577.49|573.49|577.64|573.64|577.68|573.68|577.41|573.41|13
1615723190000|2021-03-14 11:59:50|577.63|573.63|577.63|573.63|577.67|573.67|577.31|573.31|20
1615723200000|2021-03-14 12:00:00|577.64|573.64|577.11|573.11|577.64|573.64|577|573|27
1615723210000|2021-03-14 12:00:10|577.1|573.1|576.64|572.64|577.1|573.1|576.49|572.49|27
1615723220000|2021-03-14 12:00:20|576.63|572.63|575.73|571.73|576.63|572.63|575.73|571.73|32
1615723230000|2021-03-14 12:00:30|575.72|571.72|575.8|571.8|576.11|572.11|575.69|571.69|24
1615723240000|2021-03-14 12:00:40|575.83|571.83|575.45|571.45|575.83|571.83|575.32|571.32|24
1615723250000|2021-03-14 12:00:50|575.44|571.44|575.51|571.51|575.56|571.56|575.15|571.15|24
1615723260000|2021-03-14 12:01:00|575.52|571.52|575.24|571.24|575.68|571.68|575.24|571.24|28
1615723270000|2021-03-14 12:01:10|575.26|571.26|575.46|571.46|575.56|571.56|575.13|571.13|29
1615723280000|2021-03-14 12:01:20|575.54|571.54|575.75|571.75|575.79|571.79|575.32|571.32|29
1615723290000|2021-03-14 12:01:30|575.7|571.7|576.12|572.12|576.17|572.17|575.41|571.41|33
1615723300000|2021-03-14 12:01:40|576.13|572.13|575.68|571.68|576.16|572.16|575.59|571.59|27
1615723310000|2021-03-14 12:01:50|575.73|571.73|575.98|571.98|576.14|572.14|575.71|571.71|29
1615723320000|2021-03-14 12:02:00|576.03|572.03|575.84|571.84|576.12|572.12|575.6|571.6|28
1615723330000|2021-03-14 12:02:10|575.85|571.85|575.8|571.8|575.92|571.92|575.5|571.5|26
1615723340000|2021-03-14 12:02:20|575.81|571.81|576.14|572.14|576.16|572.16|575.81|571.81|22
1615723350000|2021-03-14 12:02:30|576.15|572.15|576.45|572.45|576.53|572.53|576.13|572.13|29
1615723360000|2021-03-14 12:02:40|576.46|572.46|576.55|572.55|576.73|572.73|576.43|572.43|25
1615723370000|2021-03-14 12:02:50|576.56|572.56|576.41|572.41|576.6|572.6|576.26|572.26|31
1615723380000|2021-03-14 12:03:00|576.47|572.47|576.25|572.25|576.6|572.6|576.23|572.23|27
1615723390000|2021-03-14 12:03:10|576.24|572.24|576.34|572.34|576.41|572.41|576.1|572.1|28
1615723400000|2021-03-14 12:03:20|576.35|572.35|576.35|572.35|576.35|572.35|576.1|572.1|19
1615723410000|2021-03-14 12:03:30|576.33|572.33|576.19|572.19|576.38|572.38|576.19|572.19|18
1615723420000|2021-03-14 12:03:40|576.24|572.24|576.2|572.2|576.24|572.24|576.18|572.18|14
1615723430000|2021-03-14 12:03:50|576.19|572.19|576.18|572.18|576.24|572.24|575.96|571.96|25
1615723440000|2021-03-14 12:04:00|576.19|572.19|576.31|572.31|576.31|572.31|576.1|572.1|20
1615723450000|2021-03-14 12:04:10|576.33|572.33|576.67|572.67|576.67|572.67|576.3|572.3|18
1615723460000|2021-03-14 12:04:20|576.66|572.66|576.64|572.64|576.8|572.8|576.52|572.52|26
1615723470000|2021-03-14 12:04:30|576.63|572.63|576.8|572.8|576.88|572.88|576.61|572.61|25
1615723480000|2021-03-14 12:04:40|576.79|572.79|576.96|572.96|576.97|572.97|576.73|572.73|25
1615723490000|2021-03-14 12:04:50|576.97|572.97|577.17|573.17|577.18|573.18|576.74|572.74|24
1615723500000|2021-03-14 12:05:00|577.2|573.2|577.08|573.08|577.35|573.35|576.96|572.96|34
1615723510000|2021-03-14 12:05:10|577.07|573.07|576.97|572.97|577.1|573.1|576.93|572.93|32
1615723520000|2021-03-14 12:05:20|576.96|572.96|577.21|573.21|577.24|573.24|576.91|572.91|25
1615723530000|2021-03-14 12:05:30|577.26|573.26|577.03|573.03|577.26|573.26|576.76|572.76|29
1615723540000|2021-03-14 12:05:40|577.02|573.02|577.08|573.08|577.09|573.09|577.02|573.02|17
1615723550000|2021-03-14 12:05:50|577.09|573.09|577.08|573.08|577.09|573.09|577.05|573.05|10
1615723560000|2021-03-14 12:06:00|577.17|573.17|577.18|573.18|577.47|573.47|577.11|573.11|32
1615723570000|2021-03-14 12:06:10|577.17|573.17|576.69|572.69|577.17|573.17|576.66|572.66|30
1615723580000|2021-03-14 12:06:20|576.73|572.73|576.8|572.8|576.84|572.84|576.57|572.57|23
1615723590000|2021-03-14 12:06:30|576.87|572.87|577.23|573.23|577.3|573.3|576.87|572.87|24
1615723600000|2021-03-14 12:06:40|577.21|573.21|577.29|573.29|577.29|573.29|577|573|27
1615723610000|2021-03-14 12:06:50|577.33|573.33|577.57|573.57|577.57|573.57|577.26|573.26|24
1615723620000|2021-03-14 12:07:00|577.64|573.64|577.02|573.02|577.69|573.69|577.02|573.02|36
1615723630000|2021-03-14 12:07:10|576.98|572.98|577.28|573.28|577.28|573.28|576.8|572.8|29
1615723640000|2021-03-14 12:07:20|577.27|573.27|577.67|573.67|577.69|573.69|576.9|572.9|27
1615723650000|2021-03-14 12:07:30|577.66|573.66|577.35|573.35|577.66|573.66|577.26|573.26|30
1615723660000|2021-03-14 12:07:40|577.34|573.34|577.51|573.51|577.58|573.58|577.2|573.2|22
1615723670000|2021-03-14 12:07:50|577.44|573.44|577.41|573.41|577.48|573.48|577.26|573.26|27
1615723680000|2021-03-14 12:08:00|577.42|573.42|577.3|573.3|577.46|573.46|577.26|573.26|24
1615723690000|2021-03-14 12:08:10|577.29|573.29|577.49|573.49|577.5|573.5|577.2|573.2|28
1615723700000|2021-03-14 12:08:20|577.46|573.46|577.47|573.47|577.56|573.56|577.35|573.35|18
1615723710000|2021-03-14 12:08:30|577.46|573.46|577.53|573.53|577.53|573.53|577.16|573.16|27
1615723720000|2021-03-14 12:08:40|577.36|573.36|577.42|573.42|577.58|573.58|577.36|573.36|20
1615723730000|2021-03-14 12:08:50|577.41|573.41|577.69|573.69|577.71|573.71|577.41|573.41|28
1615723740000|2021-03-14 12:09:00|577.68|573.68|578.32|574.32|578.32|574.32|577.25|573.25|29
1615723750000|2021-03-14 12:09:10|578.35|574.35|578.35|574.35|578.5|574.5|578.34|574.34|24
1615723760000|2021-03-14 12:09:20|578.36|574.36|578.44|574.44|578.56|574.56|578.25|574.25|28
1615723770000|2021-03-14 12:09:30|578.46|574.46|578.99|574.99|579|575|578.27|574.27|28
1615723780000|2021-03-14 12:09:40|578.96|574.96|579.09|575.09|579.18|575.18|578.81|574.81|36
1615723790000|2021-03-14 12:09:50|579.13|575.13|578.82|574.82|579.13|575.13|578.73|574.73|34
1615723800000|2021-03-14 12:10:00|578.76|574.76|578.51|574.51|578.91|574.91|578.42|574.42|32
1615723810000|2021-03-14 12:10:10|578.49|574.49|578.74|574.74|578.74|574.74|578.36|574.36|30
1615723820000|2021-03-14 12:10:20|578.78|574.78|578.67|574.67|578.79|574.79|578.6|574.6|33
1615723830000|2021-03-14 12:10:30|578.66|574.66|578.79|574.79|578.93|574.93|578.66|574.66|18
1615723840000|2021-03-14 12:10:40|578.78|574.78|579.15|575.15|579.15|575.15|578.78|574.78|19
1615723850000|2021-03-14 12:10:50|579.19|575.19|579.61|575.61|579.61|575.61|579.13|575.13|18
1615723860000|2021-03-14 12:11:00|579.59|575.59|579.1|575.1|579.62|575.62|579|575|30
1615723870000|2021-03-14 12:11:10|579.21|575.21|579.16|575.16|579.26|575.26|578.89|574.89|31
1615723880000|2021-03-14 12:11:20|579.14|575.14|578.85|574.85|579.14|575.14|578.42|574.42|32
1615723890000|2021-03-14 12:11:30|578.84|574.84|578.73|574.73|578.84|574.84|578.56|574.56|29
1615723900000|2021-03-14 12:11:40|578.82|574.82|578.46|574.46|578.84|574.84|578.46|574.46|27
1615723910000|2021-03-14 12:11:50|578.45|574.45|578.38|574.38|578.61|574.61|578.3|574.3|26
1615723920000|2021-03-14 12:12:00|578.37|574.37|578.21|574.21|578.45|574.45|578.17|574.17|30
1615723930000|2021-03-14 12:12:10|578.23|574.23|578.13|574.13|578.27|574.27|578.13|574.13|24
1615723940000|2021-03-14 12:12:20|578.14|574.14|578.15|574.15|578.38|574.38|578.12|574.12|22
1615723950000|2021-03-14 12:12:30|578.2|574.2|578.33|574.33|578.42|574.42|578.17|574.17|18
1615723960000|2021-03-14 12:12:40|578.34|574.34|578.45|574.45|578.56|574.56|578.31|574.31|26
1615723970000|2021-03-14 12:12:50|578.48|574.48|578.35|574.35|578.53|574.53|578.32|574.32|27
1615723980000|2021-03-14 12:13:00|578.33|574.33|578.36|574.36|578.59|574.59|578.31|574.31|16
1615723990000|2021-03-14 12:13:10|578.34|574.34|578.41|574.41|578.43|574.43|578.34|574.34|18
1615724000000|2021-03-14 12:13:20|578.45|574.45|578.57|574.57|578.69|574.69|578.45|574.45|16
1615724010000|2021-03-14 12:13:30|578.58|574.58|578.62|574.62|578.91|574.91|578.56|574.56|16
1615724020000|2021-03-14 12:13:40|578.63|574.63|578.61|574.61|578.63|574.63|578.6|574.6|13
1615724030000|2021-03-14 12:13:50|578.6|574.6|578.46|574.46|578.69|574.69|578.46|574.46|18
1615724040000|2021-03-14 12:14:00|578.41|574.41|578.51|574.51|578.58|574.58|578.29|574.29|28
1615724050000|2021-03-14 12:14:10|578.49|574.49|578.65|574.65|578.79|574.79|578.49|574.49|19
1615724060000|2021-03-14 12:14:20|578.63|574.63|578.92|574.92|579.01|575.01|578.63|574.63|26
1615724070000|2021-03-14 12:14:30|578.91|574.91|579|575|579.07|575.07|578.87|574.87|29
1615724080000|2021-03-14 12:14:40|578.89|574.89|578.87|574.87|578.97|574.97|578.75|574.75|30
1615724090000|2021-03-14 12:14:50|578.96|574.96|578.89|574.89|578.97|574.97|578.89|574.89|17
1615724100000|2021-03-14 12:15:00|578.93|574.93|578.92|574.92|579.04|575.04|578.91|574.91|22
1615724110000|2021-03-14 12:15:10|578.91|574.91|578.89|574.89|578.92|574.92|578.88|574.88|18
1615724120000|2021-03-14 12:15:20|578.81|574.81|578.53|574.53|579.06|575.06|578.53|574.53|21
1615724130000|2021-03-14 12:15:30|578.5|574.5|578.35|574.35|578.63|574.63|578.24|574.24|32
1615724140000|2021-03-14 12:15:40|578.26|574.26|577.72|573.72|578.48|574.48|577.69|573.69|33
1615724150000|2021-03-14 12:15:50|577.76|573.76|577.33|573.33|577.91|573.91|577.31|573.31|28
1615724160000|2021-03-14 12:16:00|577.21|573.21|576.95|572.95|577.21|573.21|576.93|572.93|35
1615724170000|2021-03-14 12:16:10|576.99|572.99|577.33|573.33|577.37|573.37|576.99|572.99|27
1615724180000|2021-03-14 12:16:20|577.4|573.4|577.58|573.58|577.62|573.62|577.39|573.39|11
1615724190000|2021-03-14 12:16:30|577.57|573.57|577.78|573.78|577.79|573.79|577.37|573.37|27
1615724200000|2021-03-14 12:16:40|577.8|573.8|577.72|573.72|577.93|573.93|577.64|573.64|35
1615724210000|2021-03-14 12:16:50|577.71|573.71|577.84|573.84|577.9|573.9|577.45|573.45|32
1615724220000|2021-03-14 12:17:00|577.86|573.86|577.97|573.97|578.09|574.09|577.86|573.86|19
1615724230000|2021-03-14 12:17:10|577.95|573.95|577.99|573.99|578.07|574.07|577.92|573.92|18
1615724240000|2021-03-14 12:17:20|577.98|573.98|578.07|574.07|578.17|574.17|577.97|573.97|24
1615724250000|2021-03-14 12:17:30|578.05|574.05|578.38|574.38|578.4|574.4|578.05|574.05|22
1615724260000|2021-03-14 12:17:40|578.37|574.37|578.33|574.33|578.44|574.44|578.32|574.32|24
1615724270000|2021-03-14 12:17:50|578.32|574.32|578.3|574.3|578.34|574.34|578.21|574.21|21
1615724280000|2021-03-14 12:18:00|578.31|574.31|577.91|573.91|578.33|574.33|577.81|573.81|27
1615724290000|2021-03-14 12:18:10|577.84|573.84|577.86|573.86|577.98|573.98|577.84|573.84|32
1615724300000|2021-03-14 12:18:20|577.87|573.87|578.04|574.04|578.12|574.12|577.87|573.87|27
1615724310000|2021-03-14 12:18:30|578.06|574.06|578.19|574.19|578.19|574.19|577.99|573.99|24
1615724320000|2021-03-14 12:18:40|578.17|574.17|578.29|574.29|578.32|574.32|578.09|574.09|20
1615724330000|2021-03-14 12:18:50|578.24|574.24|578.37|574.37|578.37|574.37|578.19|574.19|25
1615724340000|2021-03-14 12:19:00|578.35|574.35|578.31|574.31|578.36|574.36|578.21|574.21|24
1615724350000|2021-03-14 12:19:10|578.32|574.32|578.5|574.5|578.5|574.5|578.3|574.3|25
1615724360000|2021-03-14 12:19:20|578.52|574.52|578.73|574.73|578.73|574.73|578.49|574.49|23
1615724370000|2021-03-14 12:19:30|578.78|574.78|578.79|574.79|578.79|574.79|578.53|574.53|20
1615724380000|2021-03-14 12:19:40|578.83|574.83|579.34|575.34|579.46|575.46|578.83|574.83|25
1615724390000|2021-03-14 12:19:50|579.58|575.58|579.59|575.59|579.61|575.61|579.55|575.55|15
1615724400000|2021-03-14 12:20:00|579.76|575.76|579.76|575.76|579.76|575.76|579.67|575.67|11
1615724410000|2021-03-14 12:20:10|579.75|575.75|579.87|575.87|580.06|576.06|579.73|575.73|23
1615724420000|2021-03-14 12:20:20|579.86|575.86|580.05|576.05|580.11|576.11|579.77|575.77|33
1615724430000|2021-03-14 12:20:30|580.06|576.06|580|576|580.27|576.27|579.96|575.96|25
1615724440000|2021-03-14 12:20:40|580.04|576.04|580.33|576.33|580.38|576.38|580.04|576.04|15
1615724450000|2021-03-14 12:20:50|580.37|576.37|580.85|576.85|581.01|577.01|580.37|576.37|29
1615724460000|2021-03-14 12:21:00|580.84|576.84|580.82|576.82|581.07|577.07|580.82|576.82|31
1615724470000|2021-03-14 12:21:10|580.79|576.79|580.67|576.67|580.91|576.91|580.61|576.61|31
1615724480000|2021-03-14 12:21:20|580.65|576.65|580.83|576.83|581|577|580.65|576.65|31
1615724490000|2021-03-14 12:21:30|580.87|576.87|580.87|576.87|581|577|580.78|576.78|28
1615724500000|2021-03-14 12:21:40|580.88|576.88|581.26|577.26|581.26|577.26|580.63|576.63|33
1615724510000|2021-03-14 12:21:50|581.23|577.23|581.08|577.08|581.3|577.3|581.08|577.08|18
1615724520000|2021-03-14 12:22:00|581.18|577.18|581.18|577.18|581.3|577.3|581.11|577.11|22
1615724530000|2021-03-14 12:22:10|581.15|577.15|581.4|577.4|581.52|577.52|581.13|577.13|29
1615724540000|2021-03-14 12:22:20|581.43|577.43|581.47|577.47|581.63|577.63|581.41|577.41|15
1615724550000|2021-03-14 12:22:30|581.44|577.44|581.59|577.59|581.63|577.63|581.43|577.43|13
1615724560000|2021-03-14 12:22:40|581.6|577.6|581.76|577.76|581.77|577.77|581.6|577.6|16
1615724570000|2021-03-14 12:22:50|581.77|577.77|582.14|578.14|582.15|578.15|581.76|577.76|18
1615724580000|2021-03-14 12:23:00|582.13|578.13|582.2|578.2|582.28|578.28|582.11|578.11|20
1615724590000|2021-03-14 12:23:10|582.22|578.22|581.91|577.91|582.26|578.26|581.9|577.9|32
1615724600000|2021-03-14 12:23:20|581.92|577.92|581.96|577.96|582.17|578.17|581.9|577.9|30
1615724610000|2021-03-14 12:23:30|581.99|577.99|582.13|578.13|582.14|578.14|581.94|577.94|26
1615724620000|2021-03-14 12:23:40|582.12|578.12|582.06|578.06|582.14|578.14|582.02|578.02|24
1615724630000|2021-03-14 12:23:50|582.05|578.05|582.07|578.07|582.15|578.15|582.04|578.04|15
1615724640000|2021-03-14 12:24:00|582.06|578.06|582.19|578.19|582.26|578.26|582.06|578.06|28
1615724650000|2021-03-14 12:24:10|582.17|578.17|582.3|578.3|582.33|578.33|582.12|578.12|25
1615724660000|2021-03-14 12:24:20|582.28|578.28|582.25|578.25|582.34|578.34|582.24|578.24|19
1615724670000|2021-03-14 12:24:30|582.24|578.24|582.23|578.23|582.26|578.26|582.22|578.22|14
1615724680000|2021-03-14 12:24:40|582.22|578.22|582.25|578.25|582.31|578.31|582.22|578.22|13
1615724690000|2021-03-14 12:24:50|582.29|578.29|582.27|578.27|582.29|578.29|582.25|578.25|10
1615724700000|2021-03-14 12:25:00|582.28|578.28|582.29|578.29|582.36|578.36|582.27|578.27|16
1615724710000|2021-03-14 12:25:10|582.3|578.3|582.55|578.55|582.57|578.57|582.29|578.29|19
1615724720000|2021-03-14 12:25:20|582.56|578.56|582.61|578.61|582.61|578.61|582.56|578.56|14
1615724730000|2021-03-14 12:25:30|582.6|578.6|583.1|579.1|583.1|579.1|582.6|578.6|23
1615724740000|2021-03-14 12:25:40|583|579|583.31|579.31|583.34|579.34|582.89|578.89|31
1615724750000|2021-03-14 12:25:50|583.34|579.34|583.29|579.29|583.34|579.34|583.22|579.22|28
1615724760000|2021-03-14 12:26:00|583.3|579.3|583.17|579.17|583.31|579.31|583.03|579.03|32
1615724770000|2021-03-14 12:26:10|583.26|579.26|583.22|579.22|583.33|579.33|583.06|579.06|34
1615724780000|2021-03-14 12:26:20|583.4|579.4|583.51|579.51|583.52|579.52|583.38|579.38|24
1615724790000|2021-03-14 12:26:30|583.5|579.5|583.59|579.59|583.62|579.62|583.48|579.48|19
1615724800000|2021-03-14 12:26:40|583.57|579.57|583.54|579.54|583.58|579.58|583.5|579.5|17
1615724810000|2021-03-14 12:26:50|583.52|579.52|583.21|579.21|583.52|579.52|583.18|579.18|16
1615724820000|2021-03-14 12:27:00|583.2|579.2|583.28|579.28|583.28|579.28|583.05|579.05|22
1615724830000|2021-03-14 12:27:10|583.29|579.29|583.44|579.44|583.55|579.55|583.27|579.27|26
1615724840000|2021-03-14 12:27:20|583.43|579.43|583.18|579.18|583.43|579.43|583.17|579.17|26
1615724850000|2021-03-14 12:27:30|583.16|579.16|583.23|579.23|583.3|579.3|583.16|579.16|21
1615724860000|2021-03-14 12:27:40|583.21|579.21|583.22|579.22|583.24|579.24|583.14|579.14|22
1615724870000|2021-03-14 12:27:50|583.19|579.19|583.29|579.29|583.31|579.31|583.18|579.18|24
1615724880000|2021-03-14 12:28:00|583.22|579.22|583.33|579.33|583.4|579.4|583.22|579.22|23
1615724890000|2021-03-14 12:28:10|583.32|579.32|583.29|579.29|583.37|579.37|583.28|579.28|22
1615724900000|2021-03-14 12:28:20|583.31|579.31|582.85|578.85|583.31|579.31|582.78|578.78|34
1615724910000|2021-03-14 12:28:30|582.84|578.84|582.86|578.86|582.89|578.89|582.81|578.81|22
1615724920000|2021-03-14 12:28:40|582.87|578.87|582.85|578.85|582.89|578.89|582.77|578.77|27
1615724930000|2021-03-14 12:28:50|582.84|578.84|582.6|578.6|582.84|578.84|582.55|578.55|27
1615724940000|2021-03-14 12:29:00|582.56|578.56|582.62|578.62|582.7|578.7|582.44|578.44|19
1615724950000|2021-03-14 12:29:10|582.63|578.63|582.9|578.9|582.91|578.91|582.6|578.6|22
1615724960000|2021-03-14 12:29:20|582.89|578.89|582.95|578.95|583.11|579.11|582.89|578.89|29
1615724970000|2021-03-14 12:29:30|582.96|578.96|582.85|578.85|582.96|578.96|582.78|578.78|19
1615724980000|2021-03-14 12:29:40|582.86|578.86|582.83|578.83|583.09|579.09|582.78|578.78|28
1615724990000|2021-03-14 12:29:50|582.84|578.84|582.55|578.55|582.84|578.84|582.55|578.55|30
1615725000000|2021-03-14 12:30:00|582.56|578.56|582.87|578.87|582.88|578.88|582.5|578.5|32
1615725010000|2021-03-14 12:30:10|582.88|578.88|582.9|578.9|582.92|578.92|582.85|578.85|20
1615725020000|2021-03-14 12:30:20|582.92|578.92|582.82|578.82|582.94|578.94|582.82|578.82|27
1615725030000|2021-03-14 12:30:30|582.8|578.8|582.94|578.94|582.96|578.96|582.74|578.74|23
1615725040000|2021-03-14 12:30:40|582.96|578.96|582.95|578.95|583.01|579.01|582.91|578.91|16
1615725050000|2021-03-14 12:30:50|582.94|578.94|582.59|578.59|582.95|578.95|582.59|578.59|19
1615725060000|2021-03-14 12:31:00|582.76|578.76|582.82|578.82|582.9|578.9|582.74|578.74|20
1615725070000|2021-03-14 12:31:10|582.83|578.83|583.14|579.14|583.22|579.22|582.82|578.82|22
1615725080000|2021-03-14 12:31:20|583.11|579.11|583.26|579.26|583.34|579.34|583.08|579.08|32
1615725090000|2021-03-14 12:31:30|583.27|579.27|583.18|579.18|583.37|579.37|583.18|579.18|12
1615725100000|2021-03-14 12:31:40|583.19|579.19|583.29|579.29|583.29|579.29|583.17|579.17|27
1615725110000|2021-03-14 12:31:50|583.31|579.31|583.35|579.35|583.38|579.38|583.3|579.3|20
1615725120000|2021-03-14 12:32:00|583.38|579.38|583.37|579.37|583.41|579.41|583.37|579.37|13
1615725130000|2021-03-14 12:32:10|583.38|579.38|582.89|578.89|583.38|579.38|582.89|578.89|18
1615725140000|2021-03-14 12:32:20|582.9|578.9|583.28|579.28|583.3|579.3|582.9|578.9|21
1615725150000|2021-03-14 12:32:30|583.29|579.29|583.38|579.38|583.43|579.43|583.28|579.28|26
1615725160000|2021-03-14 12:32:40|583.36|579.36|583.29|579.29|583.39|579.39|583.27|579.27|21
1615725170000|2021-03-14 12:32:50|583.28|579.28|583.32|579.32|583.36|579.36|583.28|579.28|16
1615725180000|2021-03-14 12:33:00|583.33|579.33|583.19|579.19|583.33|579.33|583.16|579.16|18
1615725190000|2021-03-14 12:33:10|583.17|579.17|583.15|579.15|583.23|579.23|583.14|579.14|27
1615725200000|2021-03-14 12:33:20|583.16|579.16|583.39|579.39|583.4|579.4|583.15|579.15|27
1615725210000|2021-03-14 12:33:30|583.38|579.38|583.18|579.18|583.4|579.4|583.17|579.17|8
1615725220000|2021-03-14 12:33:40|583.19|579.19|583.32|579.32|583.36|579.36|583.19|579.19|23
1615725230000|2021-03-14 12:33:50|583.35|579.35|583.31|579.31|583.35|579.35|583.28|579.28|17
1615725240000|2021-03-14 12:34:00|583.3|579.3|583.39|579.39|583.41|579.41|583.21|579.21|19
1615725250000|2021-03-14 12:34:10|583.42|579.42|583.39|579.39|583.43|579.43|583.34|579.34|20
1615725260000|2021-03-14 12:34:20|583.4|579.4|583.33|579.33|583.42|579.42|583.31|579.31|16
1615725270000|2021-03-14 12:34:30|583.34|579.34|583.21|579.21|583.4|579.4|583.21|579.21|25
1615725280000|2021-03-14 12:34:40|583.25|579.25|583.13|579.13|583.25|579.25|583.11|579.11|22
1615725290000|2021-03-14 12:34:50|583.14|579.14|583.15|579.15|583.24|579.24|583.1|579.1|19
1615725300000|2021-03-14 12:35:00|583.16|579.16|583.13|579.13|583.16|579.16|583.12|579.12|18
1615725310000|2021-03-14 12:35:10|583.1|579.1|582.88|578.88|583.11|579.11|582.85|578.85|21
1615725320000|2021-03-14 12:35:20|582.87|578.87|582.87|578.87|582.96|578.96|582.87|578.87|22
1615725330000|2021-03-14 12:35:30|582.88|578.88|582.89|578.89|582.94|578.94|582.85|578.85|20
1615725340000|2021-03-14 12:35:40|582.99|578.99|582.97|578.97|583|579|582.94|578.94|21
1615725350000|2021-03-14 12:35:50|582.95|578.95|583|579|583.05|579.05|582.9|578.9|12
1615725360000|2021-03-14 12:36:00|583.02|579.02|582.99|578.99|583.06|579.06|582.88|578.88|26
1615725370000|2021-03-14 12:36:10|583.01|579.01|583.12|579.12|583.12|579.12|582.96|578.96|16
1615725380000|2021-03-14 12:36:20|583.11|579.11|583.23|579.23|583.25|579.25|583.05|579.05|30
1615725390000|2021-03-14 12:36:30|583.22|579.22|583.23|579.23|583.25|579.25|583.22|579.22|11
1615725400000|2021-03-14 12:36:40|583.22|579.22|583.21|579.21|583.27|579.27|583.21|579.21|11
1615725410000|2021-03-14 12:36:50|583.19|579.19|583.2|579.2|583.26|579.26|583.19|579.19|17
1615725420000|2021-03-14 12:37:00|583.21|579.21|582.9|578.9|583.21|579.21|582.88|578.88|21
1615725430000|2021-03-14 12:37:10|582.89|578.89|582.81|578.81|582.93|578.93|582.77|578.77|16
1615725440000|2021-03-14 12:37:20|582.8|578.8|582.7|578.7|582.89|578.89|582.7|578.7|19
1615725450000|2021-03-14 12:37:30|582.71|578.71|582.7|578.7|582.75|578.75|582.69|578.69|18
1615725460000|2021-03-14 12:37:40|582.71|578.71|582.7|578.7|582.81|578.81|582.68|578.68|30
1615725470000|2021-03-14 12:37:50|582.68|578.68|582.48|578.48|582.73|578.73|582.44|578.44|26
1615725480000|2021-03-14 12:38:00|582.46|578.46|582.54|578.54|582.58|578.58|582.26|578.26|33
1615725490000|2021-03-14 12:38:10|582.59|578.59|582.59|578.59|582.74|578.74|582.58|578.58|16
1615725500000|2021-03-14 12:38:20|582.6|578.6|582.64|578.64|582.67|578.67|582.57|578.57|22
1615725510000|2021-03-14 12:38:30|582.61|578.61|582.55|578.55|582.68|578.68|582.54|578.54|27
1615725520000|2021-03-14 12:38:40|582.54|578.54|582.4|578.4|582.58|578.58|582.4|578.4|25
1615725530000|2021-03-14 12:38:50|582.37|578.37|582.5|578.5|582.52|578.52|582.33|578.33|28
1615725540000|2021-03-14 12:39:00|582.49|578.49|582.12|578.12|582.49|578.49|582.06|578.06|31
1615725550000|2021-03-14 12:39:10|582.11|578.11|581.4|577.4|582.27|578.27|581.38|577.38|31
1615725560000|2021-03-14 12:39:20|581.39|577.39|581.58|577.58|581.67|577.67|581.37|577.37|29
1615725570000|2021-03-14 12:39:30|581.59|577.59|581.55|577.55|581.59|577.59|581.53|577.53|13
1615725580000|2021-03-14 12:39:40|581.54|577.54|581.61|577.61|581.61|577.61|581.54|577.54|12
1615725590000|2021-03-14 12:39:50|581.6|577.6|581.6|577.6|581.61|577.61|581.58|577.58|5
1615725600000|2021-03-14 12:40:00|581.59|577.59|581.44|577.44|581.6|577.6|581.43|577.43|24
1615725610000|2021-03-14 12:40:10|581.43|577.43|581.69|577.69|581.69|577.69|581.38|577.38|23
1615725620000|2021-03-14 12:40:20|581.72|577.72|581.43|577.43|581.8|577.8|581.41|577.41|22
1615725630000|2021-03-14 12:40:30|581.46|577.46|581.47|577.47|581.5|577.5|581.43|577.43|22
1615725640000|2021-03-14 12:40:40|581.48|577.48|581.77|577.77|581.77|577.77|581.45|577.45|16
1615725650000|2021-03-14 12:40:50|581.78|577.78|581.82|577.82|581.82|577.82|581.71|577.71|19
1615725660000|2021-03-14 12:41:00|581.83|577.83|581.6|577.6|581.86|577.86|581.57|577.57|22
1615725670000|2021-03-14 12:41:10|581.59|577.59|581.54|577.54|581.6|577.6|581.54|577.54|15
1615725680000|2021-03-14 12:41:20|581.53|577.53|581.35|577.35|581.53|577.53|581.33|577.33|21
1615725690000|2021-03-14 12:41:30|581.36|577.36|581.35|577.35|581.37|577.37|581.35|577.35|6
1615725700000|2021-03-14 12:41:40|581.34|577.34|581.31|577.31|581.45|577.45|581.28|577.28|9
1615725710000|2021-03-14 12:41:50|581.45|577.45|581.16|577.16|581.45|577.45|581.06|577.06|21
1615725720000|2021-03-14 12:42:00|581.08|577.08|580.44|576.44|581.18|577.18|580.44|576.44|27
1615725730000|2021-03-14 12:42:10|580.45|576.45|580.66|576.66|580.81|576.81|580.45|576.45|26
1615725740000|2021-03-14 12:42:20|580.65|576.65|580.46|576.46|580.65|576.65|580.46|576.46|27
1615725750000|2021-03-14 12:42:30|580.47|576.47|580.24|576.24|580.47|576.47|580.24|576.24|10
1615725760000|2021-03-14 12:42:40|580.25|576.25|580.44|576.44|580.57|576.57|580.24|576.24|26
1615725770000|2021-03-14 12:42:50|580.45|576.45|580.33|576.33|580.45|576.45|580.31|576.31|18
1615725780000|2021-03-14 12:43:00|580.34|576.34|580.27|576.27|580.43|576.43|580.23|576.23|19
1615725790000|2021-03-14 12:43:10|580.26|576.26|580.38|576.38|580.5|576.5|580.24|576.24|22
1615725800000|2021-03-14 12:43:20|580.37|576.37|580.43|576.43|580.47|576.47|580.34|576.34|12
1615725810000|2021-03-14 12:43:30|580.42|576.42|580.44|576.44|580.44|576.44|580.39|576.39|21
1615725820000|2021-03-14 12:43:40|580.43|576.43|580.39|576.39|580.45|576.45|580.38|576.38|12
1615725830000|2021-03-14 12:43:50|580.4|576.4|580.42|576.42|580.42|576.42|580.39|576.39|10
1615725840000|2021-03-14 12:44:00|580.41|576.41|580.39|576.39|580.61|576.61|580.37|576.37|20
1615725850000|2021-03-14 12:44:10|580.38|576.38|580.39|576.39|580.4|576.4|580.38|576.38|6
1615725860000|2021-03-14 12:44:20|580.55|576.55|580.37|576.37|580.55|576.55|580.36|576.36|9
1615725870000|2021-03-14 12:44:30|580.36|576.36|580.42|576.42|580.48|576.48|580.36|576.36|17
1615725880000|2021-03-14 12:44:40|580.43|576.43|580.41|576.41|580.51|576.51|580.39|576.39|12
1615725890000|2021-03-14 12:44:50|580.4|576.4|580.4|576.4|580.43|576.43|580.38|576.38|11
1615725900000|2021-03-14 12:45:00|580.39|576.39|580.18|576.18|580.39|576.39|580.18|576.18|16
1615725910000|2021-03-14 12:45:10|580.19|576.19|579.75|575.75|580.19|576.19|579.75|575.75|18
1615725920000|2021-03-14 12:45:20|579.7|575.7|579.46|575.46|579.73|575.73|579.41|575.41|31
1615725930000|2021-03-14 12:45:30|579.44|575.44|579.29|575.29|579.46|575.46|579.24|575.24|28
1615725940000|2021-03-14 12:45:40|579.27|575.27|579.08|575.08|579.32|575.32|579.07|575.07|25
1615725950000|2021-03-14 12:45:50|579.07|575.07|579.05|575.05|579.19|575.19|578.87|574.87|35
1615725960000|2021-03-14 12:46:00|578.93|574.93|578.73|574.73|579.04|575.04|578.73|574.73|28
1615725970000|2021-03-14 12:46:10|578.65|574.65|578.43|574.43|578.66|574.66|578.42|574.42|25
1615725980000|2021-03-14 12:46:20|578.45|574.45|578.1|574.1|578.45|574.45|578.06|574.06|28
1615725990000|2021-03-14 12:46:30|578.13|574.13|578.02|574.02|578.32|574.32|577.88|573.88|36
1615726000000|2021-03-14 12:46:40|578.05|574.05|577.97|573.97|578.13|574.13|577.96|573.96|25
1615726010000|2021-03-14 12:46:50|577.96|573.96|578.24|574.24|578.3|574.3|577.91|573.91|24
1615726020000|2021-03-14 12:47:00|578.26|574.26|577.85|573.85|578.27|574.27|577.82|573.82|27
1615726030000|2021-03-14 12:47:10|577.88|573.88|577.91|573.91|578.16|574.16|577.72|573.72|24
1615726040000|2021-03-14 12:47:20|577.97|573.97|578.27|574.27|578.28|574.28|577.96|573.96|31
1615726050000|2021-03-14 12:47:30|578.26|574.26|578.11|574.11|578.38|574.38|578.1|574.1|27
1615726060000|2021-03-14 12:47:40|578.09|574.09|577.85|573.85|578.12|574.12|577.83|573.83|24
1615726070000|2021-03-14 12:47:50|577.81|573.81|578.06|574.06|578.11|574.11|577.81|573.81|29
1615726080000|2021-03-14 12:48:00|578.07|574.07|578.06|574.06|578.27|574.27|578.04|574.04|29
1615726090000|2021-03-14 12:48:10|578.05|574.05|577.99|573.99|578.1|574.1|577.99|573.99|23
1615726100000|2021-03-14 12:48:20|577.98|573.98|578.41|574.41|578.45|574.45|577.98|573.98|30
1615726110000|2021-03-14 12:48:30|578.34|574.34|578.52|574.52|578.53|574.53|578.34|574.34|26
1615726120000|2021-03-14 12:48:40|578.48|574.48|578.88|574.88|579.13|575.13|578.48|574.48|24
1615726130000|2021-03-14 12:48:50|578.89|574.89|578.74|574.74|578.93|574.93|578.65|574.65|23
1615726140000|2021-03-14 12:49:00|578.73|574.73|578.71|574.71|578.91|574.91|578.59|574.59|24
1615726150000|2021-03-14 12:49:10|578.69|574.69|578.64|574.64|578.73|574.73|578.64|574.64|18
1615726160000|2021-03-14 12:49:20|578.68|574.68|578.92|574.92|579.02|575.02|578.67|574.67|22
1615726170000|2021-03-14 12:49:30|578.96|574.96|579.31|575.31|579.31|575.31|578.92|574.92|16
1615726180000|2021-03-14 12:49:40|579.37|575.37|579.53|575.53|579.57|575.57|579.33|575.33|23
1615726190000|2021-03-14 12:49:50|579.55|575.55|579.59|575.59|579.66|575.66|579.54|575.54|21
1615726200000|2021-03-14 12:50:00|579.6|575.6|579.39|575.39|579.62|575.62|579.39|575.39|20
1615726210000|2021-03-14 12:50:10|579.37|575.37|579.2|575.2|579.37|575.37|579.14|575.14|25
1615726220000|2021-03-14 12:50:20|579.22|575.22|579.54|575.54|579.55|575.55|579.22|575.22|29
1615726230000|2021-03-14 12:50:30|579.55|575.55|579.62|575.62|579.64|575.64|579.54|575.54|23
1615726240000|2021-03-14 12:50:40|579.63|575.63|579.61|575.61|579.76|575.76|579.6|575.6|28
1615726250000|2021-03-14 12:50:50|579.63|575.63|579.83|575.83|579.83|575.83|579.63|575.63|21
1615726260000|2021-03-14 12:51:00|579.82|575.82|580.02|576.02|580.04|576.04|579.82|575.82|10
1615726270000|2021-03-14 12:51:10|580.03|576.03|580.24|576.24|580.27|576.27|579.98|575.98|18
1615726280000|2021-03-14 12:51:20|580.25|576.25|580.22|576.22|580.37|576.37|580.15|576.15|20
1615726290000|2021-03-14 12:51:30|580.23|576.23|580.25|576.25|580.27|576.27|580.21|576.21|18
1615726300000|2021-03-14 12:51:40|580.26|576.26|580.27|576.27|580.29|576.29|580.25|576.25|19
1615726310000|2021-03-14 12:51:50|580.28|576.28|580.41|576.41|580.44|576.44|580.27|576.27|22
1615726320000|2021-03-14 12:52:00|580.4|576.4|580.07|576.07|580.48|576.48|580.07|576.07|24
1615726330000|2021-03-14 12:52:10|580.08|576.08|580.05|576.05|580.35|576.35|580.05|576.05|28
1615726340000|2021-03-14 12:52:20|580.03|576.03|579.68|575.68|580.05|576.05|579.68|575.68|25
1615726350000|2021-03-14 12:52:30|579.64|575.64|579.56|575.56|579.8|575.8|579.55|575.55|24
1615726360000|2021-03-14 12:52:40|579.55|575.55|579.58|575.58|579.6|575.6|579.55|575.55|21
1615726370000|2021-03-14 12:52:50|579.63|575.63|579.69|575.69|579.78|575.78|579.6|575.6|28
1615726380000|2021-03-14 12:53:00|579.68|575.68|579.74|575.74|579.86|575.86|579.63|575.63|25
1615726390000|2021-03-14 12:53:10|579.78|575.78|579.36|575.36|579.85|575.85|579.36|575.36|32
1615726400000|2021-03-14 12:53:20|579.38|575.38|579.3|575.3|579.38|575.38|579.25|575.25|22
1615726410000|2021-03-14 12:53:30|579.31|575.31|579.42|575.42|579.42|575.42|579.3|575.3|17
1615726420000|2021-03-14 12:53:40|579.37|575.37|579.26|575.26|579.37|575.37|579.26|575.26|22
1615726430000|2021-03-14 12:53:50|579.22|575.22|579.18|575.18|579.27|575.27|579.16|575.16|18
1615726440000|2021-03-14 12:54:00|579.15|575.15|578.94|574.94|579.19|575.19|578.94|574.94|27
1615726450000|2021-03-14 12:54:10|578.81|574.81|578.55|574.55|578.81|574.81|578.27|574.27|29
1615726460000|2021-03-14 12:54:20|578.56|574.56|578.69|574.69|578.72|574.72|578.53|574.53|25
1615726470000|2021-03-14 12:54:30|578.67|574.67|579.15|575.15|579.2|575.2|578.65|574.65|25
1615726480000|2021-03-14 12:54:40|579.14|575.14|579.14|575.14|579.17|575.17|579.05|575.05|23
1615726490000|2021-03-14 12:54:50|579.13|575.13|579.41|575.41|579.56|575.56|579.13|575.13|20
1615726500000|2021-03-14 12:55:00|579.4|575.4|579.52|575.52|579.57|575.57|579.36|575.36|27
1615726510000|2021-03-14 12:55:10|579.53|575.53|579.86|575.86|579.93|575.93|579.52|575.52|25
1615726520000|2021-03-14 12:55:20|579.84|575.84|579.88|575.88|579.92|575.92|579.83|575.83|24
1615726530000|2021-03-14 12:55:30|579.87|575.87|579.84|575.84|579.88|575.88|579.84|575.84|14
1615726540000|2021-03-14 12:55:40|579.82|575.82|579.84|575.84|579.85|575.85|579.82|575.82|15
1615726550000|2021-03-14 12:55:50|579.83|575.83|579.83|575.83|579.86|575.86|579.82|575.82|16
1615726560000|2021-03-14 12:56:00|579.82|575.82|579.93|575.93|580.07|576.07|579.82|575.82|26
1615726570000|2021-03-14 12:56:10|579.94|575.94|579.75|575.75|579.96|575.96|579.7|575.7|21
1615726580000|2021-03-14 12:56:20|579.73|575.73|579.85|575.85|579.85|575.85|579.61|575.61|21
1615726590000|2021-03-14 12:56:30|579.74|575.74|579.75|575.75|579.86|575.86|579.71|575.71|23
1615726600000|2021-03-14 12:56:40|579.74|575.74|579.61|575.61|579.74|575.74|579.55|575.55|18
1615726610000|2021-03-14 12:56:50|579.6|575.6|579.56|575.56|579.61|575.61|579.54|575.54|14
1615726620000|2021-03-14 12:57:00|579.57|575.57|579.64|575.64|579.74|575.74|579.57|575.57|16
1615726630000|2021-03-14 12:57:10|579.67|575.67|579.66|575.66|579.75|575.75|579.63|575.63|21
1615726640000|2021-03-14 12:57:20|579.61|575.61|579.5|575.5|579.65|575.65|579.47|575.47|22
1615726650000|2021-03-14 12:57:30|579.49|575.49|579.53|575.53|579.63|575.63|579.42|575.42|22
1615726660000|2021-03-14 12:57:40|579.55|575.55|579.6|575.6|579.63|575.63|579.55|575.55|18
1615726670000|2021-03-14 12:57:50|579.59|575.59|579.62|575.62|579.63|575.63|579.59|575.59|11
1615726680000|2021-03-14 12:58:00|579.61|575.61|579.2|575.2|579.62|575.62|579.2|575.2|25
1615726690000|2021-03-14 12:58:10|579.19|575.19|579.09|575.09|579.2|575.2|579.04|575.04|18
1615726700000|2021-03-14 12:58:20|579.11|575.11|579.23|575.23|579.29|575.29|579.08|575.08|13
1615726710000|2021-03-14 12:58:30|579.22|575.22|579.22|575.22|579.24|575.24|579.2|575.2|18
1615726720000|2021-03-14 12:58:40|579.21|575.21|579.37|575.37|579.38|575.38|579.18|575.18|21
1615726730000|2021-03-14 12:58:50|579.38|575.38|579.36|575.36|579.38|575.38|579.36|575.36|9
1615726740000|2021-03-14 12:59:00|579.37|575.37|579.44|575.44|579.53|575.53|579.21|575.21|22
1615726750000|2021-03-14 12:59:10|579.3|575.3|579.18|575.18|579.43|575.43|579.17|575.17|25
1615726760000|2021-03-14 12:59:20|579.17|575.17|579.17|575.17|579.2|575.2|579.15|575.15|21
1615726770000|2021-03-14 12:59:30|579.15|575.15|579.32|575.32|579.49|575.49|579.15|575.15|20
1615726780000|2021-03-14 12:59:40|579.28|575.28|579.59|575.59|579.61|575.61|579.28|575.28|23
1615726790000|2021-03-14 12:59:50|579.58|575.58|579.74|575.74|579.79|575.79|579.54|575.54|27
1615726800000|2021-03-14 13:00:00|579.78|575.78|579.76|575.76|579.88|575.88|579.66|575.66|31
1615726810000|2021-03-14 13:00:10|579.77|575.77|579.71|575.71|579.79|575.79|579.71|575.71|28
1615726820000|2021-03-14 13:00:20|579.69|575.69|579.66|575.66|579.73|575.73|579.62|575.62|17
1615726830000|2021-03-14 13:00:30|579.65|575.65|579.67|575.67|579.72|575.72|579.59|575.59|23
1615726840000|2021-03-14 13:00:40|579.65|575.65|579.59|575.59|579.65|575.65|579.58|575.58|19
1615726850000|2021-03-14 13:00:50|579.6|575.6|579.54|575.54|579.65|575.65|579.31|575.31|20
1615726860000|2021-03-14 13:01:00|579.53|575.53|579.48|575.48|579.54|575.54|579.47|575.47|20
1615726870000|2021-03-14 13:01:10|579.46|575.46|579.23|575.23|579.48|575.48|579.23|575.23|20
1615726880000|2021-03-14 13:01:20|579.18|575.18|578.91|574.91|579.21|575.21|578.91|574.91|20
1615726890000|2021-03-14 13:01:30|578.92|574.92|579.11|575.11|579.23|575.23|578.92|574.92|23
1615726900000|2021-03-14 13:01:40|579.12|575.12|579.14|575.14|579.17|575.17|579.11|575.11|14
1615726910000|2021-03-14 13:01:50|579.15|575.15|579.07|575.07|579.44|575.44|579.07|575.07|10
1615726920000|2021-03-14 13:02:00|579.05|575.05|578.74|574.74|579.05|575.05|578.7|574.7|21
1615726930000|2021-03-14 13:02:10|578.72|574.72|578.8|574.8|579.14|575.14|578.57|574.57|25
1615726940000|2021-03-14 13:02:20|578.81|574.81|578.73|574.73|578.81|574.81|578.71|574.71|22
1615726950000|2021-03-14 13:02:30|578.72|574.72|577.81|573.81|578.72|574.72|577.8|573.8|32
1615726960000|2021-03-14 13:02:40|577.82|573.82|578.03|574.03|578.12|574.12|577.82|573.82|25
1615726970000|2021-03-14 13:02:50|578.02|574.02|577.91|573.91|578.06|574.06|577.91|573.91|17
1615726980000|2021-03-14 13:03:00|577.92|573.92|577.66|573.66|578.08|574.08|577.66|573.66|31
1615726990000|2021-03-14 13:03:10|577.65|573.65|577.47|573.47|577.66|573.66|577.47|573.47|20
1615727000000|2021-03-14 13:03:20|577.49|573.49|577.31|573.31|577.65|573.65|577.29|573.29|26
1615727010000|2021-03-14 13:03:30|577.34|573.34|577.47|573.47|577.51|573.51|577.32|573.32|28
1615727020000|2021-03-14 13:03:40|577.45|573.45|577.19|573.19|577.48|573.48|577.19|573.19|18
1615727030000|2021-03-14 13:03:50|577.17|573.17|577.31|573.31|577.41|573.41|577.16|573.16|25
1615727040000|2021-03-14 13:04:00|577.29|573.29|577.23|573.23|577.29|573.29|577.2|573.2|20
1615727050000|2021-03-14 13:04:10|577.35|573.35|577.96|573.96|577.98|573.98|577.28|573.28|26
1615727060000|2021-03-14 13:04:20|577.95|573.95|578.16|574.16|578.32|574.32|577.93|573.93|20
1615727070000|2021-03-14 13:04:30|578.17|574.17|578.21|574.21|578.21|574.21|578.17|574.17|8
1615727080000|2021-03-14 13:04:40|578.24|574.24|578.58|574.58|578.61|574.61|578.24|574.24|19
1615727090000|2021-03-14 13:04:50|578.57|574.57|578.57|574.57|578.7|574.7|578.42|574.42|28
1615727100000|2021-03-14 13:05:00|578.58|574.58|578.42|574.42|578.58|574.58|578.39|574.39|20
1615727110000|2021-03-14 13:05:10|578.43|574.43|578.76|574.76|578.76|574.76|578.35|574.35|23
1615727120000|2021-03-14 13:05:20|578.78|574.78|578.79|574.79|578.83|574.83|578.69|574.69|19
1615727130000|2021-03-14 13:05:30|578.8|574.8|578.6|574.6|578.81|574.81|578.47|574.47|24
1615727140000|2021-03-14 13:05:40|578.62|574.62|578.73|574.73|578.77|574.77|578.62|574.62|24
1615727150000|2021-03-14 13:05:50|578.72|574.72|578.72|574.72|578.78|574.78|578.72|574.72|19
1615727160000|2021-03-14 13:06:00|578.73|574.73|578.71|574.71|578.75|574.75|578.62|574.62|26
1615727170000|2021-03-14 13:06:10|578.76|574.76|578.72|574.72|578.79|574.79|578.72|574.72|16
1615727180000|2021-03-14 13:06:20|578.71|574.71|579.14|575.14|579.14|575.14|578.71|574.71|25
1615727190000|2021-03-14 13:06:30|579.22|575.22|579.14|575.14|579.22|575.22|579.14|575.14|15
1615727200000|2021-03-14 13:06:40|579.15|575.15|579.23|575.23|579.24|575.24|579.14|575.14|21
1615727210000|2021-03-14 13:06:50|579.19|575.19|579.29|575.29|579.29|575.29|579.17|575.17|22
1615727220000|2021-03-14 13:07:00|579.27|575.27|578.97|574.97|579.31|575.31|578.95|574.95|30
1615727230000|2021-03-14 13:07:10|578.98|574.98|578.92|574.92|578.98|574.98|578.92|574.92|12
1615727240000|2021-03-14 13:07:20|578.93|574.93|579.19|575.19|579.21|575.21|578.93|574.93|19
1615727250000|2021-03-14 13:07:30|579.27|575.27|579.19|575.19|579.38|575.38|579.18|575.18|27
1615727260000|2021-03-14 13:07:40|579.2|575.2|579.25|575.25|579.41|575.41|579.18|575.18|27
1615727270000|2021-03-14 13:07:50|579.24|575.24|579.14|575.14|579.24|575.24|579.11|575.11|23
1615727280000|2021-03-14 13:08:00|579.13|575.13|579.19|575.19|579.25|575.25|579.01|575.01|27
1615727290000|2021-03-14 13:08:10|579.24|575.24|579.24|575.24|579.27|575.27|579.19|575.19|22
1615727300000|2021-03-14 13:08:20|579.23|575.23|579.1|575.1|579.23|575.23|579.04|575.04|23
1615727310000|2021-03-14 13:08:30|579.09|575.09|579.04|575.04|579.09|575.09|579.01|575.01|25
1615727320000|2021-03-14 13:08:40|579.03|575.03|578.98|574.98|579.04|575.04|578.97|574.97|21
1615727330000|2021-03-14 13:08:50|578.96|574.96|578.27|574.27|578.96|574.96|578.18|574.18|28
1615727340000|2021-03-14 13:09:00|578.28|574.28|578.31|574.31|578.38|574.38|578.22|574.22|16
1615727350000|2021-03-14 13:09:10|578.38|574.38|578.51|574.51|578.55|574.55|578.38|574.38|16
1615727360000|2021-03-14 13:09:20|578.49|574.49|578.69|574.69|578.69|574.69|578.28|574.28|29
1615727370000|2021-03-14 13:09:30|578.7|574.7|578.73|574.73|578.76|574.76|578.68|574.68|11
1615727380000|2021-03-14 13:09:40|578.72|574.72|578.84|574.84|578.95|574.95|578.72|574.72|30
1615727390000|2021-03-14 13:09:50|578.81|574.81|579.11|575.11|579.11|575.11|578.73|574.73|26
1615727400000|2021-03-14 13:10:00|579.14|575.14|578.88|574.88|579.15|575.15|578.87|574.87|27
1615727410000|2021-03-14 13:10:10|578.94|574.94|578.93|574.93|578.95|574.95|578.89|574.89|24
1615727420000|2021-03-14 13:10:20|578.95|574.95|578.94|574.94|579.05|575.05|578.93|574.93|16
1615727430000|2021-03-14 13:10:30|578.93|574.93|578.95|574.95|579.02|575.02|578.93|574.93|17
1615727440000|2021-03-14 13:10:40|578.96|574.96|579.03|575.03|579.03|575.03|578.95|574.95|5
1615727450000|2021-03-14 13:10:50|579.05|575.05|578.99|574.99|579.06|575.06|578.88|574.88|20
1615727460000|2021-03-14 13:11:00|578.97|574.97|578.89|574.89|579.01|575.01|578.82|574.82|19
1615727470000|2021-03-14 13:11:10|578.85|574.85|578.7|574.7|578.85|574.85|578.68|574.68|28
1615727480000|2021-03-14 13:11:20|578.71|574.71|578.66|574.66|578.71|574.71|578.61|574.61|16
1615727490000|2021-03-14 13:11:30|578.68|574.68|578.64|574.64|578.68|574.68|578.52|574.52|21
1615727500000|2021-03-14 13:11:40|578.62|574.62|578.52|574.52|578.63|574.63|578.49|574.49|17
1615727510000|2021-03-14 13:11:50|578.51|574.51|578.31|574.31|578.51|574.51|578.3|574.3|22
1615727520000|2021-03-14 13:12:00|578.32|574.32|578.56|574.56|578.58|574.58|578.32|574.32|14
1615727530000|2021-03-14 13:12:10|578.55|574.55|578.38|574.38|578.55|574.55|578.29|574.29|28
1615727540000|2021-03-14 13:12:20|578.37|574.37|578.34|574.34|578.41|574.41|578.34|574.34|18
1615727550000|2021-03-14 13:12:30|578.35|574.35|578.1|574.1|578.37|574.37|578.07|574.07|23
1615727560000|2021-03-14 13:12:40|578.11|574.11|578.05|574.05|578.12|574.12|578|574|19
1615727570000|2021-03-14 13:12:50|578.03|574.03|577.74|573.74|578.04|574.04|577.73|573.73|25
1615727580000|2021-03-14 13:13:00|577.75|573.75|577.65|573.65|577.75|573.75|577.54|573.54|19
1615727590000|2021-03-14 13:13:10|577.61|573.61|577.44|573.44|577.61|573.61|577.4|573.4|20
1615727600000|2021-03-14 13:13:20|577.43|573.43|577.39|573.39|577.48|573.48|577.32|573.32|19
1615727610000|2021-03-14 13:13:30|577.41|573.41|577.41|573.41|577.43|573.43|577.4|573.4|10
1615727620000|2021-03-14 13:13:40|577.42|573.42|577.59|573.59|577.71|573.71|577.41|573.41|16
1615727630000|2021-03-14 13:13:50|577.58|573.58|577.51|573.51|577.6|573.6|577.46|573.46|28
1615727640000|2021-03-14 13:14:00|577.49|573.49|577.24|573.24|577.5|573.5|577.24|573.24|24
1615727650000|2021-03-14 13:14:10|577.31|573.31|576.84|572.84|577.36|573.36|576.84|572.84|19
1615727660000|2021-03-14 13:14:20|576.81|572.81|576.3|572.3|576.81|572.81|576.3|572.3|23
1615727670000|2021-03-14 13:14:30|576.29|572.29|576.04|572.04|576.31|572.31|576.04|572.04|25
1615727680000|2021-03-14 13:14:40|576.09|572.09|575.89|571.89|576.09|572.09|575.86|571.86|19
1615727690000|2021-03-14 13:14:50|575.93|571.93|575.93|571.93|575.95|571.95|575.91|571.91|11
1615727700000|2021-03-14 13:15:00|575.97|571.97|575.62|571.62|575.97|571.97|575.4|571.4|28
1615727710000|2021-03-14 13:15:10|575.63|571.63|576.11|572.11|576.16|572.16|575.63|571.63|28
1615727720000|2021-03-14 13:15:20|576.1|572.1|576.46|572.46|576.47|572.47|575.79|571.79|26
1615727730000|2021-03-14 13:15:30|576.53|572.53|576.42|572.42|576.53|572.53|576.21|572.21|20
1615727740000|2021-03-14 13:15:40|576.4|572.4|576.76|572.76|576.76|572.76|576.3|572.3|22
1615727750000|2021-03-14 13:15:50|576.73|572.73|576.65|572.65|576.82|572.82|576.58|572.58|28
1615727760000|2021-03-14 13:16:00|576.66|572.66|577|573|577.01|573.01|576.66|572.66|27
1615727770000|2021-03-14 13:16:10|577.01|573.01|577.56|573.56|577.58|573.58|577.01|573.01|29
1615727780000|2021-03-14 13:16:20|577.57|573.57|577.76|573.76|577.8|573.8|577.45|573.45|29
1615727790000|2021-03-14 13:16:30|577.77|573.77|577.61|573.61|577.88|573.88|577.61|573.61|23
1615727800000|2021-03-14 13:16:40|577.67|573.67|577.98|573.98|577.98|573.98|577.67|573.67|20
1615727810000|2021-03-14 13:16:50|577.97|573.97|577.9|573.9|578.05|574.05|577.88|573.88|20
1615727820000|2021-03-14 13:17:00|577.92|573.92|577.93|573.93|577.94|573.94|577.87|573.87|18
1615727830000|2021-03-14 13:17:10|577.92|573.92|577.88|573.88|577.94|573.94|577.84|573.84|9
1615727840000|2021-03-14 13:17:20|577.86|573.86|577.91|573.91|578.07|574.07|577.84|573.84|19
1615727850000|2021-03-14 13:17:30|577.92|573.92|578.22|574.22|578.22|574.22|577.92|573.92|24
1615727860000|2021-03-14 13:17:40|578.21|574.21|578.72|574.72|578.76|574.76|578.21|574.21|24
1615727870000|2021-03-14 13:17:50|578.69|574.69|578.66|574.66|578.72|574.72|578.52|574.52|25
1615727880000|2021-03-14 13:18:00|578.64|574.64|578.46|574.46|578.72|574.72|578.45|574.45|20
1615727890000|2021-03-14 13:18:10|578.45|574.45|578.31|574.31|578.49|574.49|578.18|574.18|24
1615727900000|2021-03-14 13:18:20|578.32|574.32|578.37|574.37|578.45|574.45|578.28|574.28|23
1615727910000|2021-03-14 13:18:30|578.25|574.25|578.29|574.29|578.38|574.38|578.25|574.25|23
1615727920000|2021-03-14 13:18:40|578.31|574.31|578.15|574.15|578.31|574.31|578.15|574.15|17
1615727930000|2021-03-14 13:18:50|578|574|577.85|573.85|578|574|577.84|573.84|19
1615727940000|2021-03-14 13:19:00|577.84|573.84|577.64|573.64|577.84|573.84|577.61|573.61|20
1615727950000|2021-03-14 13:19:10|577.63|573.63|578.08|574.08|578.08|574.08|577.57|573.57|17
1615727960000|2021-03-14 13:19:20|578|574|578.25|574.25|578.26|574.26|577.91|573.91|31
1615727970000|2021-03-14 13:19:30|578.24|574.24|578.08|574.08|578.25|574.25|578.05|574.05|28
1615727980000|2021-03-14 13:19:40|578.09|574.09|577.85|573.85|578.09|574.09|577.76|573.76|31
1615727990000|2021-03-14 13:19:50|577.87|573.87|577.77|573.77|577.88|573.88|577.64|573.64|23
1615728000000|2021-03-14 13:20:00|577.76|573.76|577.64|573.64|577.76|573.76|577.6|573.6|20
1615728010000|2021-03-14 13:20:10|577.63|573.63|577.57|573.57|577.94|573.94|577.57|573.57|23
1615728020000|2021-03-14 13:20:20|577.56|573.56|577.79|573.79|577.79|573.79|577.56|573.56|22
1615728030000|2021-03-14 13:20:30|577.82|573.82|577.8|573.8|577.85|573.85|577.79|573.79|12
1615728040000|2021-03-14 13:20:40|577.77|573.77|577.41|573.41|577.77|573.77|577.4|573.4|19
1615728050000|2021-03-14 13:20:50|577.4|573.4|577.17|573.17|577.43|573.43|577.15|573.15|20
1615728060000|2021-03-14 13:21:00|577.19|573.19|577.15|573.15|577.19|573.19|576.77|572.77|25
1615728070000|2021-03-14 13:21:10|577.13|573.13|577.11|573.11|577.14|573.14|577.04|573.04|17
1615728080000|2021-03-14 13:21:20|577.12|573.12|577.23|573.23|577.37|573.37|577.12|573.12|16
1615728090000|2021-03-14 13:21:30|577.21|573.21|577.16|573.16|577.21|573.21|577|573|21
1615728100000|2021-03-14 13:21:40|577.17|573.17|576.86|572.86|577.17|573.17|576.78|572.78|28
1615728110000|2021-03-14 13:21:50|576.87|572.87|576.55|572.55|576.87|572.87|576.55|572.55|23
1615728120000|2021-03-14 13:22:00|576.5|572.5|576.44|572.44|576.7|572.7|576.21|572.21|31
1615728130000|2021-03-14 13:22:10|576.46|572.46|576.29|572.29|576.51|572.51|576.19|572.19|29
1615728140000|2021-03-14 13:22:20|576.28|572.28|576.07|572.07|576.67|572.67|575.94|571.94|25
1615728150000|2021-03-14 13:22:30|576.05|572.05|575.64|571.64|576.09|572.09|575.58|571.58|25
1615728160000|2021-03-14 13:22:40|575.67|571.67|575.45|571.45|575.8|571.8|575.42|571.42|31
1615728170000|2021-03-14 13:22:50|575.47|571.47|575.39|571.39|575.81|571.81|575.31|571.31|34
1615728180000|2021-03-14 13:23:00|575.33|571.33|575.06|571.06|575.42|571.42|574.95|570.95|38
1615728190000|2021-03-14 13:23:10|575.05|571.05|574.93|570.93|575.47|571.47|574.92|570.92|31
1615728200000|2021-03-14 13:23:20|575|571|575.14|571.14|575.46|571.46|575|571|28
1615728210000|2021-03-14 13:23:30|575.13|571.13|574.95|570.95|575.15|571.15|574.95|570.95|22
1615728220000|2021-03-14 13:23:40|574.77|570.77|573.78|569.78|574.9|570.9|573.78|569.78|34
1615728230000|2021-03-14 13:23:50|573.79|569.79|573.95|569.95|574.15|570.15|573.69|569.69|23
1615728240000|2021-03-14 13:24:00|573.94|569.94|573.34|569.34|573.94|569.94|573.34|569.34|35
1615728250000|2021-03-14 13:24:10|573.33|569.33|573.59|569.59|573.71|569.71|573.19|569.19|30
1615728260000|2021-03-14 13:24:20|573.6|569.6|573.79|569.79|573.79|569.79|573.55|569.55|23
1615728270000|2021-03-14 13:24:30|573.73|569.73|573.36|569.36|573.73|569.73|573.32|569.32|30
1615728280000|2021-03-14 13:24:40|573.35|569.35|573.33|569.33|573.66|569.66|573.22|569.22|24
1615728290000|2021-03-14 13:24:50|573.34|569.34|573.06|569.06|573.34|569.34|573.03|569.03|20
1615728300000|2021-03-14 13:25:00|573.33|569.33|572.73|568.73|573.33|569.33|572.53|568.53|25
1615728310000|2021-03-14 13:25:10|572.84|568.84|573.3|569.3|573.36|569.36|572.74|568.74|26
1615728320000|2021-03-14 13:25:20|573.29|569.29|573.5|569.5|573.57|569.57|573.29|569.29|26
1615728330000|2021-03-14 13:25:30|573.51|569.51|573.53|569.53|573.7|569.7|573.28|569.28|30
1615728340000|2021-03-14 13:25:40|573.49|569.49|574.03|570.03|574.03|570.03|573.49|569.49|30
1615728350000|2021-03-14 13:25:50|574|570|574.35|570.35|574.41|570.41|574|570|17
1615728360000|2021-03-14 13:26:00|574.34|570.34|573.92|569.92|574.34|570.34|573.66|569.66|33
1615728370000|2021-03-14 13:26:10|573.9|569.9|573.7|569.7|573.95|569.95|573.65|569.65|22
1615728380000|2021-03-14 13:26:20|573.68|569.68|573.52|569.52|573.68|569.68|573.38|569.38|22
1615728390000|2021-03-14 13:26:30|573.39|569.39|573.29|569.29|573.43|569.43|573.05|569.05|32
1615728400000|2021-03-14 13:26:40|573.28|569.28|573.09|569.09|573.28|569.28|572.96|568.96|20
1615728410000|2021-03-14 13:26:50|573.12|569.12|573.81|569.81|573.84|569.84|573.08|569.08|25
1615728420000|2021-03-14 13:27:00|573.78|569.78|573.95|569.95|573.97|569.97|573.71|569.71|23
1615728430000|2021-03-14 13:27:10|573.93|569.93|573.98|569.98|574.01|570.01|573.91|569.91|22
1615728440000|2021-03-14 13:27:20|573.99|569.99|574.04|570.04|574.04|570.04|573.91|569.91|22
1615728450000|2021-03-14 13:27:30|574.02|570.02|574.53|570.53|574.57|570.57|574.02|570.02|19
1615728460000|2021-03-14 13:27:40|574.52|570.52|574.76|570.76|574.77|570.77|574.52|570.52|26
1615728470000|2021-03-14 13:27:50|574.77|570.77|574.69|570.69|574.77|570.77|574.69|570.69|8
1615728480000|2021-03-14 13:28:00|574.68|570.68|574.63|570.63|574.71|570.71|574.63|570.63|16
1615728490000|2021-03-14 13:28:10|574.61|570.61|573.93|569.93|574.61|570.61|573.9|569.9|33
1615728500000|2021-03-14 13:28:20|573.91|569.91|573.89|569.89|573.92|569.92|573.8|569.8|22
1615728510000|2021-03-14 13:28:30|574.16|570.16|574.2|570.2|574.32|570.32|574.06|570.06|23
1615728520000|2021-03-14 13:28:40|574.21|570.21|574.15|570.15|574.27|570.27|574.07|570.07|28
1615728530000|2021-03-14 13:28:50|574.17|570.17|574.76|570.76|574.76|570.76|574.17|570.17|24
1615728540000|2021-03-14 13:29:00|574.73|570.73|574.9|570.9|574.92|570.92|574.54|570.54|25
1615728550000|2021-03-14 13:29:10|574.91|570.91|574.92|570.92|574.94|570.94|574.9|570.9|13
1615728560000|2021-03-14 13:29:20|574.93|570.93|575.06|571.06|575.08|571.08|574.87|570.87|14
1615728570000|2021-03-14 13:29:30|575.05|571.05|575.04|571.04|575.06|571.06|574.95|570.95|11
1615728580000|2021-03-14 13:29:40|575.03|571.03|575.04|571.04|575.06|571.06|575.03|571.03|7
1615728590000|2021-03-14 13:29:50|575.05|571.05|575.16|571.16|575.2|571.2|574.91|570.91|22
1615728600000|2021-03-14 13:30:00|575.15|571.15|574.23|570.23|575.2|571.2|574.23|570.23|29
1615728610000|2021-03-14 13:30:10|574.27|570.27|574.06|570.06|574.28|570.28|574.01|570.01|28
1615728620000|2021-03-14 13:30:20|574.05|570.05|573.97|569.97|574.05|570.05|573.94|569.94|24
1615728630000|2021-03-14 13:30:30|574.17|570.17|573.95|569.95|574.21|570.21|573.91|569.91|31
1615728640000|2021-03-14 13:30:40|573.94|569.94|573.87|569.87|573.94|569.94|573.82|569.82|27
1615728650000|2021-03-14 13:30:50|573.86|569.86|573.92|569.92|574.1|570.1|573.76|569.76|26
1615728660000|2021-03-14 13:31:00|573.93|569.93|573.92|569.92|573.98|569.98|573.87|569.87|25
1615728670000|2021-03-14 13:31:10|573.93|569.93|573.92|569.92|573.98|569.98|573.79|569.79|17
1615728680000|2021-03-14 13:31:20|573.93|569.93|574.1|570.1|574.16|570.16|573.9|569.9|22
1615728690000|2021-03-14 13:31:30|574.09|570.09|574.23|570.23|574.23|570.23|573.91|569.91|26
1615728700000|2021-03-14 13:31:40|574.29|570.29|574.47|570.47|574.55|570.55|574.29|570.29|21
1615728710000|2021-03-14 13:31:50|574.49|570.49|574.45|570.45|574.52|570.52|574.35|570.35|16
1615728720000|2021-03-14 13:32:00|574.46|570.46|574.25|570.25|574.46|570.46|574.17|570.17|20
1615728730000|2021-03-14 13:32:10|574.23|570.23|574.16|570.16|574.31|570.31|574.08|570.08|30
1615728740000|2021-03-14 13:32:20|574.17|570.17|573.83|569.83|574.18|570.18|573.83|569.83|28
1615728750000|2021-03-14 13:32:30|573.8|569.8|574.2|570.2|574.21|570.21|573.78|569.78|29
1615728760000|2021-03-14 13:32:40|574.18|570.18|574.14|570.14|574.18|570.18|574.04|570.04|18
1615728770000|2021-03-14 13:32:50|574.13|570.13|573.2|569.2|574.14|570.14|573.2|569.2|33
1615728780000|2021-03-14 13:33:00|573.16|569.16|573.15|569.15|573.63|569.63|573.15|569.15|38
1615728790000|2021-03-14 13:33:10|573.16|569.16|572.74|568.74|573.16|569.16|572.6|568.6|28
1615728800000|2021-03-14 13:33:20|572.73|568.73|572.34|568.34|572.73|568.73|572.27|568.27|23
1615728810000|2021-03-14 13:33:30|572.33|568.33|571.51|567.51|572.33|568.33|571.41|567.41|25
1615728820000|2021-03-14 13:33:40|571.49|567.49|571.82|567.82|571.9|567.9|571.34|567.34|34
1615728830000|2021-03-14 13:33:50|571.78|567.78|571.55|567.55|571.81|567.81|571.45|567.45|32
1615728840000|2021-03-14 13:34:00|571.53|567.53|571.14|567.14|571.54|567.54|571.13|567.13|31
1615728850000|2021-03-14 13:34:10|571.13|567.13|570.93|566.93|571.24|567.24|570.93|566.93|24
1615728860000|2021-03-14 13:34:20|570.9|566.9|570.74|566.74|570.95|566.95|570.67|566.67|33
1615728870000|2021-03-14 13:34:30|570.63|566.63|571.08|567.08|571.08|567.08|570.48|566.48|33
1615728880000|2021-03-14 13:34:40|571.18|567.18|571.45|567.45|571.62|567.62|570.82|566.82|30
1615728890000|2021-03-14 13:34:50|571.47|567.47|570.91|566.91|571.47|567.47|570.9|566.9|29
1615728900000|2021-03-14 13:35:00|570.74|566.74|570.47|566.47|570.74|566.74|570.44|566.44|25
1615728910000|2021-03-14 13:35:10|570.46|566.46|570.55|566.55|570.8|566.8|570.46|566.46|29
1615728920000|2021-03-14 13:35:20|570.57|566.57|570.58|566.58|570.64|566.64|570.2|566.2|35
1615728930000|2021-03-14 13:35:30|570.41|566.41|569.98|565.98|570.52|566.52|569.98|565.98|26
1615728940000|2021-03-14 13:35:40|569.96|565.96|569.58|565.58|569.98|565.98|569.47|565.47|29
1615728950000|2021-03-14 13:35:50|569.57|565.57|569.49|565.49|569.77|565.77|569.43|565.43|35
1615728960000|2021-03-14 13:36:00|569.51|565.51|569.62|565.62|569.87|565.87|569.31|565.31|29
1615728970000|2021-03-14 13:36:10|569.61|565.61|569.51|565.51|569.67|565.67|569.43|565.43|32
1615728980000|2021-03-14 13:36:20|569.3|565.3|569.51|565.51|569.6|565.6|569.3|565.3|30
1615728990000|2021-03-14 13:36:30|569.55|565.55|569.94|565.94|570.04|566.04|569.43|565.43|30
1615729000000|2021-03-14 13:36:40|569.91|565.91|570.34|566.34|570.34|566.34|569.72|565.72|35
1615729010000|2021-03-14 13:36:50|570.33|566.33|570.37|566.37|570.47|566.47|570.3|566.3|21
1615729020000|2021-03-14 13:37:00|570.4|566.4|569.59|565.59|570.44|566.44|569.58|565.58|31
1615729030000|2021-03-14 13:37:10|569.61|565.61|569.44|565.44|569.67|565.67|569.4|565.4|20
1615729040000|2021-03-14 13:37:20|569.45|565.45|569.46|565.46|569.53|565.53|569.2|565.2|29
1615729050000|2021-03-14 13:37:30|569.47|565.47|570.12|566.12|570.12|566.12|569.47|565.47|32
1615729060000|2021-03-14 13:37:40|570.13|566.13|570.33|566.33|570.35|566.35|570.01|566.01|30
1615729070000|2021-03-14 13:37:50|570.4|566.4|570.12|566.12|570.4|566.4|570.11|566.11|26
1615729080000|2021-03-14 13:38:00|570.14|566.14|569.83|565.83|570.17|566.17|569.76|565.76|34
1615729090000|2021-03-14 13:38:10|569.84|565.84|569.68|565.68|570.07|566.07|569.68|565.68|27
1615729100000|2021-03-14 13:38:20|569.7|565.7|569.42|565.42|569.77|565.77|569.41|565.41|31
1615729110000|2021-03-14 13:38:30|569.41|565.41|569.32|565.32|569.48|565.48|569.32|565.32|27
1615729120000|2021-03-14 13:38:40|569.34|565.34|569.18|565.18|569.35|565.35|569.1|565.1|26
1615729130000|2021-03-14 13:38:50|569.2|565.2|569.2|565.2|569.26|565.26|569.07|565.07|33
1615729140000|2021-03-14 13:39:00|569.19|565.19|569.08|565.08|569.19|565.19|569.02|565.02|12
1615729150000|2021-03-14 13:39:10|569.11|565.11|569.19|565.19|569.41|565.41|569.09|565.09|32
1615729160000|2021-03-14 13:39:20|569.17|565.17|569.87|565.87|569.88|565.88|569.16|565.16|27
1615729170000|2021-03-14 13:39:30|569.88|565.88|569.71|565.71|570.03|566.03|569.7|565.7|28
1615729180000|2021-03-14 13:39:40|569.67|565.67|570.11|566.11|570.11|566.11|569.6|565.6|33
1615729190000|2021-03-14 13:39:50|570.09|566.09|570.37|566.37|570.5|566.5|569.97|565.97|32
1615729200000|2021-03-14 13:40:00|570.41|566.41|570.91|566.91|570.92|566.92|570.41|566.41|24
1615729210000|2021-03-14 13:40:10|571.04|567.04|571.28|567.28|571.28|567.28|571.04|567.04|26
1615729220000|2021-03-14 13:40:20|571.3|567.3|571.92|567.92|571.96|567.96|571.1|567.1|34
1615729230000|2021-03-14 13:40:30|571.91|567.91|572.27|568.27|572.32|568.32|571.91|567.91|35
1615729240000|2021-03-14 13:40:40|572.32|568.32|572.3|568.3|572.39|568.39|572.15|568.15|28
1615729250000|2021-03-14 13:40:50|572.2|568.2|572.31|568.31|572.31|568.31|571.68|567.68|36
1615729260000|2021-03-14 13:41:00|572.23|568.23|572.46|568.46|572.47|568.47|572.19|568.19|24
1615729270000|2021-03-14 13:41:10|572.44|568.44|572.5|568.5|572.53|568.53|572.35|568.35|29
1615729280000|2021-03-14 13:41:20|572.51|568.51|572.13|568.13|572.51|568.51|572.01|568.01|29
1615729290000|2021-03-14 13:41:30|572.1|568.1|572.16|568.16|572.3|568.3|572.01|568.01|20
1615729300000|2021-03-14 13:41:40|572.17|568.17|572.46|568.46|572.46|568.46|572.17|568.17|27
1615729310000|2021-03-14 13:41:50|572.52|568.52|572.78|568.78|572.93|568.93|572.41|568.41|32
1615729320000|2021-03-14 13:42:00|572.77|568.77|572.81|568.81|572.93|568.93|572.61|568.61|24
1615729330000|2021-03-14 13:42:10|572.72|568.72|572.2|568.2|572.72|568.72|572.13|568.13|32
1615729340000|2021-03-14 13:42:20|572.21|568.21|571.8|567.8|572.21|568.21|571.6|567.6|32
1615729350000|2021-03-14 13:42:30|571.62|567.62|570.94|566.94|571.96|567.96|570.94|566.94|37
1615729360000|2021-03-14 13:42:40|571.24|567.24|571.39|567.39|571.72|567.72|570.93|566.93|33
1615729370000|2021-03-14 13:42:50|571.34|567.34|571.58|567.58|571.72|567.72|571.19|567.19|31
1615729380000|2021-03-14 13:43:00|571.59|567.59|571.52|567.52|571.68|567.68|571.35|567.35|32
1615729390000|2021-03-14 13:43:10|571.53|567.53|572.26|568.26|572.26|568.26|571.51|567.51|31
1615729400000|2021-03-14 13:43:20|572.28|568.28|571.73|567.73|572.29|568.29|571.53|567.53|31
1615729410000|2021-03-14 13:43:30|571.69|567.69|571.84|567.84|571.97|567.97|571.52|567.52|30
1615729420000|2021-03-14 13:43:40|571.66|567.66|571.23|567.23|571.66|567.66|571.2|567.2|27
1615729430000|2021-03-14 13:43:50|571.24|567.24|570.85|566.85|571.24|567.24|570.85|566.85|32
1615729440000|2021-03-14 13:44:00|570.86|566.86|571.15|567.15|571.4|567.4|570.79|566.79|36
1615729450000|2021-03-14 13:44:10|571.18|567.18|571.42|567.42|571.47|567.47|571.17|567.17|26
1615729460000|2021-03-14 13:44:20|571.41|567.41|571.21|567.21|571.55|567.55|571.21|567.21|23
1615729470000|2021-03-14 13:44:30|571.22|567.22|571.56|567.56|571.63|567.63|571.2|567.2|26
1615729480000|2021-03-14 13:44:40|571.55|567.55|571.67|567.67|571.71|567.71|571.44|567.44|32
1615729490000|2021-03-14 13:44:50|571.65|567.65|571.67|567.67|571.7|567.7|571.65|567.65|15
1615729500000|2021-03-14 13:45:00|571.68|567.68|570.94|566.94|571.68|567.68|570.94|566.94|34
1615729510000|2021-03-14 13:45:10|570.97|566.97|571|567|571.2|567.2|570.77|566.77|30
1615729520000|2021-03-14 13:45:20|570.93|566.93|571.1|567.1|571.42|567.42|570.92|566.92|28
1615729530000|2021-03-14 13:45:30|571.11|567.11|571.05|567.05|571.17|567.17|570.96|566.96|27
1615729540000|2021-03-14 13:45:40|571.08|567.08|571.52|567.52|571.86|567.86|571.08|567.08|29
1615729550000|2021-03-14 13:45:50|571.53|567.53|571.75|567.75|571.87|567.87|571.53|567.53|29
1615729560000|2021-03-14 13:46:00|571.74|567.74|571.48|567.48|571.75|567.75|571.48|567.48|34
1615729570000|2021-03-14 13:46:10|571.47|567.47|571.35|567.35|571.71|567.71|571.19|567.19|30
1615729580000|2021-03-14 13:46:20|571.34|567.34|571.68|567.68|571.75|567.75|571.29|567.29|33
1615729590000|2021-03-14 13:46:30|571.65|567.65|572.24|568.24|572.24|568.24|571.54|567.54|27
1615729600000|2021-03-14 13:46:40|572.21|568.21|572.98|568.98|573.18|569.18|572.21|568.21|34
1615729610000|2021-03-14 13:46:50|572.99|568.99|572.85|568.85|573.01|569.01|572.83|568.83|31
1615729620000|2021-03-14 13:47:00|572.84|568.84|573.2|569.2|573.24|569.24|572.82|568.82|34
1615729630000|2021-03-14 13:47:10|573.23|569.23|573.8|569.8|573.8|569.8|573.2|569.2|26
1615729640000|2021-03-14 13:47:20|573.92|569.92|574.09|570.09|574.14|570.14|573.87|569.87|28
1615729650000|2021-03-14 13:47:30|574.06|570.06|574.77|570.77|574.79|570.79|574.06|570.06|29
1615729660000|2021-03-14 13:47:40|574.8|570.8|574.71|570.71|574.81|570.81|574.7|570.7|19
1615729670000|2021-03-14 13:47:50|574.7|570.7|574.57|570.57|574.7|570.7|574.51|570.51|20
1615729680000|2021-03-14 13:48:00|574.61|570.61|574.68|570.68|574.83|570.83|574.56|570.56|28
1615729690000|2021-03-14 13:48:10|574.63|570.63|574.29|570.29|574.65|570.65|574.2|570.2|26
1615729700000|2021-03-14 13:48:20|573.92|569.92|573.68|569.68|573.97|569.97|573.66|569.66|29
1615729710000|2021-03-14 13:48:30|573.67|569.67|573.84|569.84|573.87|569.87|573.67|569.67|24
1615729720000|2021-03-14 13:48:40|573.85|569.85|573.83|569.83|574.03|570.03|573.69|569.69|28
1615729730000|2021-03-14 13:48:50|573.82|569.82|574.17|570.17|574.22|570.22|573.82|569.82|34
1615729740000|2021-03-14 13:49:00|574.16|570.16|574.29|570.29|574.37|570.37|574.04|570.04|33
1615729750000|2021-03-14 13:49:10|574.31|570.31|574.52|570.52|574.56|570.56|574.28|570.28|25
1615729760000|2021-03-14 13:49:20|574.51|570.51|574.45|570.45|574.51|570.51|574.03|570.03|30
1615729770000|2021-03-14 13:49:30|574.44|570.44|574.61|570.61|574.67|570.67|574.42|570.42|24
1615729780000|2021-03-14 13:49:40|574.62|570.62|574.78|570.78|574.82|570.82|574.62|570.62|20
1615729790000|2021-03-14 13:49:50|574.81|570.81|574.74|570.74|574.81|570.81|574.73|570.73|22
1615729800000|2021-03-14 13:50:00|574.75|570.75|574.33|570.33|574.75|570.75|574.2|570.2|23
1615729810000|2021-03-14 13:50:10|574.35|570.35|574.63|570.63|574.65|570.65|574.3|570.3|25
1615729820000|2021-03-14 13:50:20|574.74|570.74|574.54|570.54|574.84|570.84|574.54|570.54|28
1615729830000|2021-03-14 13:50:30|574.52|570.52|574.65|570.65|574.78|570.78|574.52|570.52|20
1615729840000|2021-03-14 13:50:40|574.74|570.74|574.39|570.39|574.74|570.74|574.31|570.31|30
1615729850000|2021-03-14 13:50:50|574.36|570.36|574.38|570.38|574.42|570.42|574.26|570.26|20
1615729860000|2021-03-14 13:51:00|574.36|570.36|574.61|570.61|574.64|570.64|574.31|570.31|29
1615729870000|2021-03-14 13:51:10|574.62|570.62|574.51|570.51|574.62|570.62|574.51|570.51|14
1615729880000|2021-03-14 13:51:20|574.52|570.52|574.28|570.28|574.52|570.52|574.24|570.24|25
1615729890000|2021-03-14 13:51:30|574.27|570.27|574.1|570.1|574.46|570.46|573.99|569.99|28
1615729900000|2021-03-14 13:51:40|574.08|570.08|573.88|569.88|574.17|570.17|573.83|569.83|28
1615729910000|2021-03-14 13:51:50|573.63|569.63|573.44|569.44|573.73|569.73|573.44|569.44|29
1615729920000|2021-03-14 13:52:00|573.46|569.46|574.54|570.54|574.55|570.55|573.38|569.38|32
1615729930000|2021-03-14 13:52:10|574.55|570.55|574.14|570.14|574.55|570.55|574.11|570.11|23
1615729940000|2021-03-14 13:52:20|574.16|570.16|573.94|569.94|574.16|570.16|573.93|569.93|28
1615729950000|2021-03-14 13:52:30|574.1|570.1|574.16|570.16|574.23|570.23|574.07|570.07|28
1615729960000|2021-03-14 13:52:40|574.14|570.14|574.21|570.21|574.22|570.22|573.99|569.99|28
1615729970000|2021-03-14 13:52:50|574.2|570.2|573.83|569.83|574.2|570.2|573.75|569.75|28
1615729980000|2021-03-14 13:53:00|573.82|569.82|573.64|569.64|573.93|569.93|573.64|569.64|29
1615729990000|2021-03-14 13:53:10|573.63|569.63|573.49|569.49|573.8|569.8|573.44|569.44|30
1615730000000|2021-03-14 13:53:20|573.45|569.45|572.95|568.95|573.46|569.46|572.86|568.86|28
1615730010000|2021-03-14 13:53:30|572.91|568.91|573.63|569.63|573.69|569.69|572.91|568.91|26
1615730020000|2021-03-14 13:53:40|573.62|569.62|573.37|569.37|573.73|569.73|573.29|569.29|29
1615730030000|2021-03-14 13:53:50|573.42|569.42|573.56|569.56|573.74|569.74|573.26|569.26|28
1615730040000|2021-03-14 13:54:00|573.58|569.58|573.45|569.45|573.58|569.58|573.43|569.43|29
1615730050000|2021-03-14 13:54:10|573.44|569.44|572.72|568.72|573.44|569.44|572.71|568.71|33
1615730060000|2021-03-14 13:54:20|572.71|568.71|572.61|568.61|572.81|568.81|572.61|568.61|19
1615730070000|2021-03-14 13:54:30|572.6|568.6|572.7|568.7|573.01|569.01|572.6|568.6|28
1615730080000|2021-03-14 13:54:40|572.71|568.71|573|569|573.25|569.25|572.68|568.68|33
1615730090000|2021-03-14 13:54:50|573.05|569.05|572.79|568.79|573.12|569.12|572.75|568.75|26
1615730100000|2021-03-14 13:55:00|572.69|568.69|572.71|568.71|572.75|568.75|572.64|568.64|23
1615730110000|2021-03-14 13:55:10|572.7|568.7|572.98|568.98|573.1|569.1|572.67|568.67|26
1615730120000|2021-03-14 13:55:20|572.96|568.96|572.89|568.89|572.97|568.97|572.84|568.84|25
1615730130000|2021-03-14 13:55:30|572.88|568.88|572.61|568.61|572.88|568.88|572.61|568.61|20
1615730140000|2021-03-14 13:55:40|572.62|568.62|572.75|568.75|572.78|568.78|572.6|568.6|26
1615730150000|2021-03-14 13:55:50|572.76|568.76|572.54|568.54|572.77|568.77|572.48|568.48|17
1615730160000|2021-03-14 13:56:00|572.55|568.55|572.4|568.4|572.55|568.55|572.35|568.35|25
1615730170000|2021-03-14 13:56:10|572.38|568.38|572.25|568.25|572.43|568.43|572.23|568.23|19
1615730180000|2021-03-14 13:56:20|572.23|568.23|572.16|568.16|572.23|568.23|571.92|567.92|24
1615730190000|2021-03-14 13:56:30|572.11|568.11|571.94|567.94|572.15|568.15|571.84|567.84|27
1615730200000|2021-03-14 13:56:40|571.93|567.93|571.35|567.35|571.93|567.93|571.26|567.26|35
1615730210000|2021-03-14 13:56:50|571.4|567.4|571.02|567.02|571.4|567.4|570.99|566.99|37
1615730220000|2021-03-14 13:57:00|571.03|567.03|571.78|567.78|571.81|567.81|571|567|36
1615730230000|2021-03-14 13:57:10|571.79|567.79|572.01|568.01|572.01|568.01|571.77|567.77|25
1615730240000|2021-03-14 13:57:20|571.99|567.99|572.18|568.18|572.32|568.32|571.98|567.98|29
1615730250000|2021-03-14 13:57:30|572.14|568.14|571.87|567.87|572.19|568.19|571.85|567.85|34
1615730260000|2021-03-14 13:57:40|571.88|567.88|572.18|568.18|572.2|568.2|571.85|567.85|20
1615730270000|2021-03-14 13:57:50|572.17|568.17|571.58|567.58|572.17|568.17|571.53|567.53|25
1615730280000|2021-03-14 13:58:00|571.62|567.62|571.79|567.79|571.88|567.88|571.6|567.6|29
1615730290000|2021-03-14 13:58:10|571.82|567.82|572.13|568.13|572.13|568.13|571.82|567.82|27
1615730300000|2021-03-14 13:58:20|572.12|568.12|572.59|568.59|572.67|568.67|571.93|567.93|29
1615730310000|2021-03-14 13:58:30|572.6|568.6|572.58|568.58|572.62|568.62|572.56|568.56|20
1615730320000|2021-03-14 13:58:40|572.5|568.5|572.74|568.74|572.77|568.77|572.38|568.38|29
1615730330000|2021-03-14 13:58:50|572.75|568.75|572.69|568.69|572.76|568.76|572.58|568.58|21
1615730340000|2021-03-14 13:59:00|572.65|568.65|572.77|568.77|572.79|568.79|572.65|568.65|19
1615730350000|2021-03-14 13:59:10|572.78|568.78|573.3|569.3|573.3|569.3|572.65|568.65|23
1615730360000|2021-03-14 13:59:20|573.31|569.31|573.49|569.49|573.49|569.49|573.29|569.29|23
1615730370000|2021-03-14 13:59:30|573.5|569.5|573.68|569.68|573.78|569.78|573.46|569.46|27
1615730380000|2021-03-14 13:59:40|573.67|569.67|574|570|574|570|573.67|569.67|23
1615730390000|2021-03-14 13:59:50|573.96|569.96|573.68|569.68|574|570|573.68|569.68|28
1615730400000|2021-03-14 14:00:00|573.69|569.69|573.35|569.35|573.69|569.69|573.26|569.26|34
1615730410000|2021-03-14 14:00:10|573.36|569.36|573.12|569.12|573.41|569.41|573.06|569.06|24
1615730420000|2021-03-14 14:00:20|573.13|569.13|573.37|569.37|573.63|569.63|573.03|569.03|37
1615730430000|2021-03-14 14:00:30|573.4|569.4|573.59|569.59|573.62|569.62|573.4|569.4|24
1615730440000|2021-03-14 14:00:40|573.58|569.58|573.93|569.93|573.93|569.93|573.56|569.56|30
1615730450000|2021-03-14 14:00:50|573.94|569.94|574.64|570.64|574.76|570.76|573.93|569.93|31
1615730460000|2021-03-14 14:01:00|574.6|570.6|574.81|570.81|574.88|570.88|574.59|570.59|30
1615730470000|2021-03-14 14:01:10|574.82|570.82|575.58|571.58|575.58|571.58|574.82|570.82|28
1615730480000|2021-03-14 14:01:20|575.6|571.6|575.77|571.77|575.86|571.86|575.21|571.21|32
1615730490000|2021-03-14 14:01:30|575.7|571.7|575.53|571.53|575.86|571.86|575.47|571.47|32
1615730500000|2021-03-14 14:01:40|575.63|571.63|575.37|571.37|575.65|571.65|575.07|571.07|26
1615730510000|2021-03-14 14:01:50|575.38|571.38|575.22|571.22|575.38|571.38|575.17|571.17|28
1615730520000|2021-03-14 14:02:00|575.19|571.19|576.15|572.15|576.21|572.21|575.16|571.16|33
1615730530000|2021-03-14 14:02:10|576.26|572.26|576.21|572.21|576.36|572.36|576.08|572.08|26
1615730540000|2021-03-14 14:02:20|576.22|572.22|576.56|572.56|576.58|572.58|576.15|572.15|29
1615730550000|2021-03-14 14:02:30|576.59|572.59|576.43|572.43|576.6|572.6|576.26|572.26|25
1615730560000|2021-03-14 14:02:40|576.42|572.42|576.74|572.74|576.76|572.76|576.41|572.41|21
1615730570000|2021-03-14 14:02:50|576.75|572.75|576.87|572.87|576.89|572.89|576.57|572.57|22
1615730580000|2021-03-14 14:03:00|576.86|572.86|576.16|572.16|576.87|572.87|576.11|572.11|22
1615730590000|2021-03-14 14:03:10|576.04|572.04|576.22|572.22|576.3|572.3|576.03|572.03|28
1615730600000|2021-03-14 14:03:20|576.27|572.27|576.28|572.28|576.49|572.49|576.25|572.25|22
1615730610000|2021-03-14 14:03:30|576.27|572.27|576.31|572.31|576.36|572.36|576.27|572.27|25
1615730620000|2021-03-14 14:03:40|576.33|572.33|576.41|572.41|576.41|572.41|576.19|572.19|32
1615730630000|2021-03-14 14:03:50|576.38|572.38|576.34|572.34|576.43|572.43|576.2|572.2|34
1615730640000|2021-03-14 14:04:00|576.33|572.33|575.75|571.75|576.33|572.33|575.58|571.58|34
1615730650000|2021-03-14 14:04:10|575.76|571.76|575.52|571.52|575.77|571.77|575.52|571.52|29
1615730660000|2021-03-14 14:04:20|575.69|571.69|575.8|571.8|576.12|572.12|575.69|571.69|26
1615730670000|2021-03-14 14:04:30|575.81|571.81|575.79|571.79|575.84|571.84|575.69|571.69|24
1615730680000|2021-03-14 14:04:40|575.8|571.8|575.93|571.93|575.94|571.94|575.8|571.8|25
1615730690000|2021-03-14 14:04:50|575.94|571.94|576.08|572.08|576.33|572.33|575.94|571.94|27
1615730700000|2021-03-14 14:05:00|576.13|572.13|576.34|572.34|576.53|572.53|576.13|572.13|24
1615730710000|2021-03-14 14:05:10|576.32|572.32|576.85|572.85|576.9|572.9|576.29|572.29|33
1615730720000|2021-03-14 14:05:20|576.64|572.64|577.06|573.06|577.06|573.06|576.58|572.58|24
1615730730000|2021-03-14 14:05:30|577.05|573.05|576.7|572.7|577.05|573.05|576.67|572.67|27
1615730740000|2021-03-14 14:05:40|576.71|572.71|576.94|572.94|576.95|572.95|576.4|572.4|32
1615730750000|2021-03-14 14:05:50|576.92|572.92|576.87|572.87|577.05|573.05|576.69|572.69|30
1615730760000|2021-03-14 14:06:00|576.89|572.89|576.85|572.85|576.93|572.93|576.77|572.77|36
1615730770000|2021-03-14 14:06:10|576.87|572.87|576.77|572.77|576.87|572.87|576.76|572.76|29
1615730780000|2021-03-14 14:06:20|576.76|572.76|576.79|572.79|576.82|572.82|576.72|572.72|23
1615730790000|2021-03-14 14:06:30|576.77|572.77|576.78|572.78|576.84|572.84|576.72|572.72|27
1615730800000|2021-03-14 14:06:40|576.8|572.8|576.88|572.88|576.88|572.88|576.8|572.8|22
1615730810000|2021-03-14 14:06:50|576.84|572.84|576.84|572.84|576.92|572.92|576.79|572.79|23
1615730820000|2021-03-14 14:07:00|576.83|572.83|576.8|572.8|576.84|572.84|576.79|572.79|17
1615730830000|2021-03-14 14:07:10|576.78|572.78|576.78|572.78|576.81|572.81|576.67|572.67|28
1615730840000|2021-03-14 14:07:20|576.79|572.79|576.88|572.88|576.89|572.89|576.79|572.79|15
1615730850000|2021-03-14 14:07:30|576.83|572.83|576.77|572.77|576.83|572.83|576.67|572.67|31
1615730860000|2021-03-14 14:07:40|576.76|572.76|576.59|572.59|576.77|572.77|576.57|572.57|21
1615730870000|2021-03-14 14:07:50|576.61|572.61|576|572|576.61|572.61|575.97|571.97|28
1615730880000|2021-03-14 14:08:00|575.99|571.99|576.05|572.05|576.1|572.1|575.86|571.86|24
1615730890000|2021-03-14 14:08:10|576.08|572.08|576.27|572.27|576.27|572.27|576.06|572.06|23
1615730900000|2021-03-14 14:08:20|576.07|572.07|575.78|571.78|576.24|572.24|575.78|571.78|29
1615730910000|2021-03-14 14:08:30|575.8|571.8|576.1|572.1|576.11|572.11|575.78|571.78|31
1615730920000|2021-03-14 14:08:40|576.11|572.11|576.32|572.32|576.32|572.32|576.09|572.09|19
1615730930000|2021-03-14 14:08:50|576.29|572.29|576.59|572.59|576.59|572.59|576.29|572.29|21
1615730940000|2021-03-14 14:09:00|576.6|572.6|576.87|572.87|576.89|572.89|576.59|572.59|21
1615730950000|2021-03-14 14:09:10|576.89|572.89|576.94|572.94|576.97|572.97|576.66|572.66|25
1615730960000|2021-03-14 14:09:20|576.92|572.92|577.15|573.15|577.32|573.32|576.92|572.92|27
1615730970000|2021-03-14 14:09:30|576.98|572.98|577.03|573.03|577.34|573.34|576.98|572.98|26
1615730980000|2021-03-14 14:09:40|577.05|573.05|577.54|573.54|577.54|573.54|577.05|573.05|25
1615730990000|2021-03-14 14:09:50|577.69|573.69|578.08|574.08|578.08|574.08|577.55|573.55|28
1615731000000|2021-03-14 14:10:00|578.06|574.06|578.29|574.29|578.29|574.29|578.02|574.02|23
1615731010000|2021-03-14 14:10:10|578.26|574.26|577.53|573.53|578.26|574.26|577.41|573.41|36
1615731020000|2021-03-14 14:10:20|577.54|573.54|577.32|573.32|577.58|573.58|577.24|573.24|27
1615731030000|2021-03-14 14:10:30|577.36|573.36|577.68|573.68|577.72|573.72|577.34|573.34|26
1615731040000|2021-03-14 14:10:40|577.67|573.67|578|574|578.02|574.02|577.67|573.67|26
1615731050000|2021-03-14 14:10:50|578.02|574.02|577.97|573.97|578.08|574.08|577.83|573.83|30
1615731060000|2021-03-14 14:11:00|578.01|574.01|578.04|574.04|578.09|574.09|577.96|573.96|26
1615731070000|2021-03-14 14:11:10|578.02|574.02|578.46|574.46|578.47|574.47|578.01|574.01|29
1615731080000|2021-03-14 14:11:20|578.42|574.42|578.46|574.46|578.48|574.48|578.12|574.12|31
1615731090000|2021-03-14 14:11:30|578.47|574.47|578.39|574.39|578.53|574.53|578.38|574.38|27
1615731100000|2021-03-14 14:11:40|578.37|574.37|578.6|574.6|578.6|574.6|578.32|574.32|26
1615731110000|2021-03-14 14:11:50|578.61|574.61|578.58|574.58|578.62|574.62|578.44|574.44|28
1615731120000|2021-03-14 14:12:00|578.57|574.57|578.69|574.69|578.69|574.69|578.48|574.48|24
1615731130000|2021-03-14 14:12:10|578.67|574.67|578.76|574.76|578.8|574.8|578.67|574.67|16
1615731140000|2021-03-14 14:12:20|578.8|574.8|579.01|575.01|579.02|575.02|578.8|574.8|26
1615731150000|2021-03-14 14:12:30|578.99|574.99|578.95|574.95|579.01|575.01|578.85|574.85|23
1615731160000|2021-03-14 14:12:40|578.94|574.94|579.62|575.62|579.66|575.66|578.87|574.87|31
1615731170000|2021-03-14 14:12:50|579.64|575.64|579.33|575.33|579.64|575.64|579.2|575.2|33
1615731180000|2021-03-14 14:13:00|579.24|575.24|579.4|575.4|579.41|575.41|579.19|575.19|20
1615731190000|2021-03-14 14:13:10|579.41|575.41|579.36|575.36|579.41|575.41|579.31|575.31|21
1615731200000|2021-03-14 14:13:20|579.34|575.34|579.28|575.28|579.37|575.37|579.24|575.24|22
1615731210000|2021-03-14 14:13:30|579.27|575.27|579.04|575.04|579.28|575.28|579.02|575.02|23
1615731220000|2021-03-14 14:13:40|579.05|575.05|579.25|575.25|579.28|575.28|578.96|574.96|21
1615731230000|2021-03-14 14:13:50|579.24|575.24|579.1|575.1|579.24|575.24|578.98|574.98|24
1615731240000|2021-03-14 14:14:00|579.09|575.09|578.5|574.5|579.1|575.1|578.45|574.45|26
1615731250000|2021-03-14 14:14:10|578.49|574.49|578.55|574.55|578.69|574.69|578.3|574.3|28
1615731260000|2021-03-14 14:14:20|578.57|574.57|578.83|574.83|578.99|574.99|578.54|574.54|26
1615731270000|2021-03-14 14:14:30|578.84|574.84|578.75|574.75|578.88|574.88|578.66|574.66|30
1615731280000|2021-03-14 14:14:40|578.74|574.74|578.81|574.81|578.81|574.81|578.63|574.63|20
1615731290000|2021-03-14 14:14:50|578.83|574.83|578.34|574.34|578.83|574.83|578.29|574.29|31
1615731300000|2021-03-14 14:15:00|578.33|574.33|578.78|574.78|578.83|574.83|578.33|574.33|28
1615731310000|2021-03-14 14:15:10|578.81|574.81|578.65|574.65|578.89|574.89|578.65|574.65|26
1615731320000|2021-03-14 14:15:20|578.57|574.57|578.86|574.86|578.87|574.87|578.57|574.57|19
1615731330000|2021-03-14 14:15:30|578.85|574.85|578.82|574.82|578.89|574.89|578.82|574.82|18
1615731340000|2021-03-14 14:15:40|578.83|574.83|579.03|575.03|579.06|575.06|578.82|574.82|17
1615731350000|2021-03-14 14:15:50|579.05|575.05|578.78|574.78|579.08|575.08|578.7|574.7|20
1615731360000|2021-03-14 14:16:00|578.81|574.81|578.94|574.94|578.97|574.97|578.81|574.81|28
1615731370000|2021-03-14 14:16:10|578.93|574.93|578.94|574.94|579.02|575.02|578.91|574.91|22
1615731380000|2021-03-14 14:16:20|578.98|574.98|579|575|579|575|578.96|574.96|17
1615731390000|2021-03-14 14:16:30|578.99|574.99|579.01|575.01|579.02|575.02|578.99|574.99|14
1615731400000|2021-03-14 14:16:40|579.04|575.04|579.03|575.03|579.07|575.07|578.84|574.84|15
1615731410000|2021-03-14 14:16:50|579.04|575.04|578.83|574.83|579.09|575.09|578.78|574.78|17
1615731420000|2021-03-14 14:17:00|578.8|574.8|578.45|574.45|578.84|574.84|578.45|574.45|26
1615731430000|2021-03-14 14:17:10|578.64|574.64|578.63|574.63|578.67|574.67|578.41|574.41|27
1615731440000|2021-03-14 14:17:20|578.57|574.57|578.49|574.49|578.59|574.59|578.48|574.48|28
1615731450000|2021-03-14 14:17:30|578.5|574.5|578.52|574.52|578.56|574.56|578.39|574.39|23
1615731460000|2021-03-14 14:17:40|578.28|574.28|578.26|574.26|578.51|574.51|578.11|574.11|33
1615731470000|2021-03-14 14:17:50|578.28|574.28|578.02|574.02|578.3|574.3|578|574|25
1615731480000|2021-03-14 14:18:00|578.03|574.03|578.19|574.19|578.68|574.68|577.94|573.94|33
1615731490000|2021-03-14 14:18:10|578.21|574.21|578.26|574.26|578.26|574.26|578.15|574.15|17
1615731500000|2021-03-14 14:18:20|578.28|574.28|578.22|574.22|578.31|574.31|578.12|574.12|17
1615731510000|2021-03-14 14:18:30|578.2|574.2|578.22|574.22|578.23|574.23|578.17|574.17|17
1615731520000|2021-03-14 14:18:40|578.21|574.21|577.93|573.93|578.22|574.22|577.93|573.93|21
1615731530000|2021-03-14 14:18:50|578.01|574.01|577.76|573.76|578.01|574.01|577.69|573.69|32
1615731540000|2021-03-14 14:19:00|577.74|573.74|577.51|573.51|577.78|573.78|577.43|573.43|25
1615731550000|2021-03-14 14:19:10|577.52|573.52|577.66|573.66|577.77|573.77|577.38|573.38|30
1615731560000|2021-03-14 14:19:20|577.58|573.58|578.02|574.02|578.12|574.12|577.58|573.58|27
1615731570000|2021-03-14 14:19:30|578.04|574.04|577.96|573.96|578.07|574.07|577.76|573.76|28
1615731580000|2021-03-14 14:19:40|577.95|573.95|577.67|573.67|578.02|574.02|577.58|573.58|34
1615731590000|2021-03-14 14:19:50|577.69|573.69|577.63|573.63|577.83|573.83|577.58|573.58|29
1615731600000|2021-03-14 14:20:00|577.6|573.6|577.41|573.41|577.61|573.61|577.33|573.33|30
1615731610000|2021-03-14 14:20:10|577.42|573.42|577.24|573.24|577.45|573.45|577.21|573.21|33
1615731620000|2021-03-14 14:20:20|577.27|573.27|576.88|572.88|577.32|573.32|576.87|572.87|26
1615731630000|2021-03-14 14:20:30|576.87|572.87|576.69|572.69|576.9|572.9|576.49|572.49|27
1615731640000|2021-03-14 14:20:40|576.72|572.72|576.88|572.88|577.09|573.09|576.6|572.6|30
1615731650000|2021-03-14 14:20:50|576.89|572.89|577.31|573.31|577.53|573.53|576.89|572.89|31
1615731660000|2021-03-14 14:21:00|577.32|573.32|577.57|573.57|577.57|573.57|577.32|573.32|29
1615731670000|2021-03-14 14:21:10|577.6|573.6|577.96|573.96|577.96|573.96|577.6|573.6|22
1615731680000|2021-03-14 14:21:20|578.04|574.04|577.99|573.99|578.19|574.19|577.75|573.75|23
1615731690000|2021-03-14 14:21:30|577.98|573.98|577.58|573.58|577.98|573.98|577.58|573.58|27
1615731700000|2021-03-14 14:21:40|577.48|573.48|577.27|573.27|577.5|573.5|577.2|573.2|34
1615731710000|2021-03-14 14:21:50|577.26|573.26|577.28|573.28|577.28|573.28|576.96|572.96|33
1615731720000|2021-03-14 14:22:00|577.3|573.3|577.19|573.19|577.3|573.3|577.13|573.13|24
1615731730000|2021-03-14 14:22:10|577.2|573.2|577.2|573.2|577.31|573.31|577.15|573.15|22
1615731740000|2021-03-14 14:22:20|577.22|573.22|577.21|573.21|577.31|573.31|577.13|573.13|24
1615731750000|2021-03-14 14:22:30|577.22|573.22|577.43|573.43|577.51|573.51|577.15|573.15|18
1615731760000|2021-03-14 14:22:40|577.44|573.44|577.37|573.37|577.67|573.67|577.37|573.37|24
1615731770000|2021-03-14 14:22:50|577.38|573.38|577.32|573.32|577.55|573.55|577.32|573.32|28
1615731780000|2021-03-14 14:23:00|577.34|573.34|577.56|573.56|577.65|573.65|577.15|573.15|28
1615731790000|2021-03-14 14:23:10|577.55|573.55|577.52|573.52|577.58|573.58|577.43|573.43|19
1615731800000|2021-03-14 14:23:20|577.53|573.53|577.42|573.42|577.54|573.54|577.41|573.41|22
1615731810000|2021-03-14 14:23:30|577.41|573.41|577.62|573.62|577.62|573.62|577.41|573.41|15
1615731820000|2021-03-14 14:23:40|577.61|573.61|577.43|573.43|577.63|573.63|577.43|573.43|24
1615731830000|2021-03-14 14:23:50|577.44|573.44|577.31|573.31|577.44|573.44|577.2|573.2|26
1615731840000|2021-03-14 14:24:00|577.3|573.3|577.13|573.13|577.3|573.3|577.13|573.13|26
1615731850000|2021-03-14 14:24:10|577.12|573.12|576.93|572.93|577.12|573.12|576.81|572.81|31
1615731860000|2021-03-14 14:24:20|576.86|572.86|576.67|572.67|577.09|573.09|576.65|572.65|29
1615731870000|2021-03-14 14:24:30|576.62|572.62|577.04|573.04|577.18|573.18|576.51|572.51|33
1615731880000|2021-03-14 14:24:40|577.06|573.06|576.75|572.75|577.12|573.12|576.7|572.7|31
1615731890000|2021-03-14 14:24:50|576.8|572.8|576.71|572.71|576.86|572.86|576.69|572.69|23
1615731900000|2021-03-14 14:25:00|576.72|572.72|576.88|572.88|576.9|572.9|576.67|572.67|29
1615731910000|2021-03-14 14:25:10|577.2|573.2|577.39|573.39|577.78|573.78|577.05|573.05|34
1615731920000|2021-03-14 14:25:20|577.38|573.38|577.63|573.63|577.65|573.65|577.38|573.38|28
1615731930000|2021-03-14 14:25:30|577.58|573.58|577.24|573.24|577.61|573.61|577.13|573.13|35
1615731940000|2021-03-14 14:25:40|577.23|573.23|577.63|573.63|577.66|573.66|577.18|573.18|32
1615731950000|2021-03-14 14:25:50|577.64|573.64|577.57|573.57|577.74|573.74|577.53|573.53|28
1615731960000|2021-03-14 14:26:00|577.56|573.56|577.36|573.36|577.56|573.56|577.28|573.28|20
1615731970000|2021-03-14 14:26:10|577.37|573.37|577.28|573.28|577.37|573.37|577.25|573.25|21
1615731980000|2021-03-14 14:26:20|577.29|573.29|577.17|573.17|577.32|573.32|577.14|573.14|23
1615731990000|2021-03-14 14:26:30|577.19|573.19|577.26|573.26|577.43|573.43|577.15|573.15|22
1615732000000|2021-03-14 14:26:40|577.27|573.27|577.49|573.49|577.53|573.53|577.27|573.27|24
1615732010000|2021-03-14 14:26:50|577.48|573.48|577.17|573.17|577.48|573.48|577.09|573.09|25
1615732020000|2021-03-14 14:27:00|577.18|573.18|577.38|573.38|577.39|573.39|577.09|573.09|29
1615732030000|2021-03-14 14:27:10|577.39|573.39|577.59|573.59|577.73|573.73|577.39|573.39|24
1615732040000|2021-03-14 14:27:20|577.6|573.6|577.65|573.65|577.7|573.7|577.43|573.43|23
1615732050000|2021-03-14 14:27:30|577.66|573.66|577.62|573.62|577.76|573.76|577.42|573.42|26
1615732060000|2021-03-14 14:27:40|577.64|573.64|577.4|573.4|577.66|573.66|577.4|573.4|27
1615732070000|2021-03-14 14:27:50|577.41|573.41|577.27|573.27|577.41|573.41|577.19|573.19|27
1615732080000|2021-03-14 14:28:00|577.24|573.24|577.18|573.18|577.32|573.32|577.01|573.01|26
1615732090000|2021-03-14 14:28:10|577.2|573.2|577.18|573.18|577.22|573.22|577.05|573.05|20
1615732100000|2021-03-14 14:28:20|577.17|573.17|577.19|573.19|577.21|573.21|577.03|573.03|17
1615732110000|2021-03-14 14:28:30|577.06|573.06|577.1|573.1|577.21|573.21|577.06|573.06|18
1615732120000|2021-03-14 14:28:40|577.13|573.13|577.19|573.19|577.28|573.28|577.12|573.12|11
1615732130000|2021-03-14 14:28:50|577.2|573.2|577.16|573.16|577.21|573.21|577.04|573.04|18
1615732140000|2021-03-14 14:29:00|577.15|573.15|577.15|573.15|577.16|573.16|577.15|573.15|3
1615732150000|2021-03-14 14:29:10|577.17|573.17|577.06|573.06|577.17|573.17|577.05|573.05|10
1615732160000|2021-03-14 14:29:20|577.05|573.05|576.86|572.86|577.05|573.05|576.8|572.8|20
1615732170000|2021-03-14 14:29:30|576.92|572.92|577.02|573.02|577.03|573.03|576.92|572.92|19
1615732180000|2021-03-14 14:29:40|577.03|573.03|576.94|572.94|577.03|573.03|576.9|572.9|20
1615732190000|2021-03-14 14:29:50|576.95|572.95|576.99|572.99|576.99|572.99|576.93|572.93|11
1615732200000|2021-03-14 14:30:00|576.98|572.98|577.35|573.35|577.36|573.36|576.97|572.97|17
1615732210000|2021-03-14 14:30:10|577.37|573.37|577.72|573.72|577.77|573.77|577.26|573.26|24
1615732220000|2021-03-14 14:30:20|577.79|573.79|577.88|573.88|577.89|573.89|577.79|573.79|21
1615732230000|2021-03-14 14:30:30|577.86|573.86|578.09|574.09|578.11|574.11|577.86|573.86|27
1615732240000|2021-03-14 14:30:40|578.1|574.1|578.32|574.32|578.34|574.34|578.08|574.08|27
1615732250000|2021-03-14 14:30:50|578.33|574.33|578.27|574.27|578.34|574.34|578.25|574.25|25
1615732260000|2021-03-14 14:31:00|578.28|574.28|578.28|574.28|578.4|574.4|578.27|574.27|20
1615732270000|2021-03-14 14:31:10|578.29|574.29|579.11|575.11|579.14|575.14|578.28|574.28|33
1615732280000|2021-03-14 14:31:20|579.13|575.13|579.34|575.34|579.47|575.47|579.1|575.1|26
1615732290000|2021-03-14 14:31:30|579.26|575.26|579.51|575.51|579.59|575.59|579.26|575.26|16
1615732300000|2021-03-14 14:31:40|579.49|575.49|579.08|575.08|579.54|575.54|579.08|575.08|26
1615732310000|2021-03-14 14:31:50|579.12|575.12|579.74|575.74|579.9|575.9|579.12|575.12|28
1615732320000|2021-03-14 14:32:00|579.75|575.75|579.72|575.72|579.81|575.81|579.68|575.68|26
1615732330000|2021-03-14 14:32:10|579.64|575.64|579.09|575.09|579.64|575.64|579.09|575.09|28
1615732340000|2021-03-14 14:32:20|579|575|579.35|575.35|579.47|575.47|579|575|27
1615732350000|2021-03-14 14:32:30|579.39|575.39|578.95|574.95|579.44|575.44|578.88|574.88|29
1615732360000|2021-03-14 14:32:40|578.94|574.94|578.84|574.84|579.14|575.14|578.76|574.76|23
1615732370000|2021-03-14 14:32:50|578.85|574.85|579.17|575.17|579.29|575.29|578.85|574.85|12
1615732380000|2021-03-14 14:33:00|579.2|575.2|579.22|575.22|579.68|575.68|579.2|575.2|35
1615732390000|2021-03-14 14:33:10|579.24|575.24|579.02|575.02|579.31|575.31|579.02|575.02|21
1615732400000|2021-03-14 14:33:20|578.95|574.95|578.79|574.79|579|575|578.79|574.79|19
1615732410000|2021-03-14 14:33:30|578.8|574.8|578.85|574.85|578.88|574.88|578.79|574.79|22
1615732420000|2021-03-14 14:33:40|578.91|574.91|578.89|574.89|578.95|574.95|578.83|574.83|20
1615732430000|2021-03-14 14:33:50|578.91|574.91|578.6|574.6|578.91|574.91|578.56|574.56|25
1615732440000|2021-03-14 14:34:00|578.64|574.64|578.75|574.75|579.03|575.03|578.64|574.64|20
1615732450000|2021-03-14 14:34:10|578.69|574.69|579.04|575.04|579.13|575.13|578.69|574.69|29
1615732460000|2021-03-14 14:34:20|579.05|575.05|579.49|575.49|579.76|575.76|579.02|575.02|29
1615732470000|2021-03-14 14:34:30|579.5|575.5|579.49|575.49|579.82|575.82|579.44|575.44|19
1615732480000|2021-03-14 14:34:40|579.48|575.48|579.35|575.35|579.48|575.48|579.33|575.33|16
1615732490000|2021-03-14 14:34:50|579.32|575.32|579.47|575.47|579.57|575.57|579.27|575.27|24
1615732500000|2021-03-14 14:35:00|579.41|575.41|579.19|575.19|579.43|575.43|579.11|575.11|25
1615732510000|2021-03-14 14:35:10|579.2|575.2|579.72|575.72|579.74|575.74|579.2|575.2|24
1615732520000|2021-03-14 14:35:20|579.71|575.71|579.76|575.76|579.85|575.85|579.7|575.7|24
1615732530000|2021-03-14 14:35:30|579.75|575.75|579.79|575.79|579.81|575.81|579.72|575.72|15
1615732540000|2021-03-14 14:35:40|579.78|575.78|580.39|576.39|580.5|576.5|579.78|575.78|28
1615732550000|2021-03-14 14:35:50|580.37|576.37|580.38|576.38|580.39|576.39|580.29|576.29|19
1615732560000|2021-03-14 14:36:00|580.37|576.37|580.63|576.63|580.64|576.64|580.37|576.37|19
1615732570000|2021-03-14 14:36:10|580.64|576.64|579.88|575.88|580.64|576.64|579.88|575.88|27
1615732580000|2021-03-14 14:36:20|579.87|575.87|579.96|575.96|579.96|575.96|579.7|575.7|29
1615732590000|2021-03-14 14:36:30|579.86|575.86|579.78|575.78|580.31|576.31|579.78|575.78|26
1615732600000|2021-03-14 14:36:40|579.77|575.77|580.02|576.02|580.07|576.07|579.77|575.77|18
1615732610000|2021-03-14 14:36:50|580|576|580.02|576.02|580.04|576.04|580|576|13
1615732620000|2021-03-14 14:37:00|580.04|576.04|579.72|575.72|580.05|576.05|579.72|575.72|19
1615732630000|2021-03-14 14:37:10|579.7|575.7|579.74|575.74|580|576|579.68|575.68|29
1615732640000|2021-03-14 14:37:20|579.75|575.75|579.75|575.75|579.78|575.78|579.67|575.67|19
1615732650000|2021-03-14 14:37:30|579.73|575.73|579.69|575.69|579.75|575.75|579.67|575.67|17
1615732660000|2021-03-14 14:37:40|579.67|575.67|579.76|575.76|579.78|575.78|579.66|575.66|17
1615732670000|2021-03-14 14:37:50|579.82|575.82|579.65|575.65|579.82|575.82|579.64|575.64|12
1615732680000|2021-03-14 14:38:00|579.62|575.62|579.49|575.49|579.63|575.63|579.28|575.28|28
1615732690000|2021-03-14 14:38:10|579.48|575.48|579.47|575.47|579.52|575.52|579.42|575.42|16
1615732700000|2021-03-14 14:38:20|579.46|575.46|579.33|575.33|579.53|575.53|579.33|575.33|17
1615732710000|2021-03-14 14:38:30|579.32|575.32|578.93|574.93|579.32|575.32|578.91|574.91|26
1615732720000|2021-03-14 14:38:40|578.92|574.92|578.89|574.89|578.95|574.95|578.86|574.86|25
1615732730000|2021-03-14 14:38:50|578.86|574.86|579.06|575.06|579.2|575.2|578.82|574.82|28
1615732740000|2021-03-14 14:39:00|579.05|575.05|579.16|575.16|579.19|575.19|578.83|574.83|31
1615732750000|2021-03-14 14:39:10|579.19|575.19|579.2|575.2|579.25|575.25|579.17|575.17|18
1615732760000|2021-03-14 14:39:20|579.21|575.21|579.29|575.29|579.31|575.31|579.18|575.18|22
1615732770000|2021-03-14 14:39:30|579.28|575.28|579.29|575.29|579.29|575.29|579.27|575.27|12
1615732780000|2021-03-14 14:39:40|579.28|575.28|579.01|575.01|579.28|575.28|579.01|575.01|23
1615732790000|2021-03-14 14:39:50|579|575|579.07|575.07|579.3|575.3|578.89|574.89|23
1615732800000|2021-03-14 14:40:00|579.04|575.04|579.23|575.23|579.23|575.23|579.02|575.02|25
1615732810000|2021-03-14 14:40:10|579.27|575.27|579.88|575.88|579.89|575.89|579.27|575.27|30
1615732820000|2021-03-14 14:40:20|579.93|575.93|579.73|575.73|580.04|576.04|579.68|575.68|19
1615732830000|2021-03-14 14:40:30|579.86|575.86|580.01|576.01|580.01|576.01|579.86|575.86|21
1615732840000|2021-03-14 14:40:40|580|576|580|576|580.02|576.02|579.91|575.91|18
1615732850000|2021-03-14 14:40:50|580.01|576.01|579.83|575.83|580.03|576.03|579.83|575.83|16
1615732860000|2021-03-14 14:41:00|579.77|575.77|579.97|575.97|579.97|575.97|579.77|575.77|17
1615732870000|2021-03-14 14:41:10|579.96|575.96|580.42|576.42|580.42|576.42|579.96|575.96|25
1615732880000|2021-03-14 14:41:20|580.4|576.4|580.53|576.53|580.53|576.53|580.27|576.27|27
1615732890000|2021-03-14 14:41:30|580.54|576.54|580.1|576.1|580.54|576.54|580.07|576.07|31
1615732900000|2021-03-14 14:41:40|580.12|576.12|580.09|576.09|580.18|576.18|580.08|576.08|24
1615732910000|2021-03-14 14:41:50|580.12|576.12|580.49|576.49|580.74|576.74|580.11|576.11|27
1615732920000|2021-03-14 14:42:00|580.5|576.5|580.54|576.54|580.71|576.71|580.5|576.5|22
1615732930000|2021-03-14 14:42:10|580.53|576.53|580.4|576.4|580.53|576.53|580.39|576.39|25
1615732940000|2021-03-14 14:42:20|580.39|576.39|580.29|576.29|580.41|576.41|580.29|576.29|17
1615732950000|2021-03-14 14:42:30|580.28|576.28|580.13|576.13|580.28|576.28|580.13|576.13|21
1615732960000|2021-03-14 14:42:40|580.12|576.12|580.02|576.02|580.12|576.12|579.99|575.99|23
1615732970000|2021-03-14 14:42:50|580.03|576.03|579.95|575.95|580.2|576.2|579.94|575.94|27
1615732980000|2021-03-14 14:43:00|579.96|575.96|579.88|575.88|579.99|575.99|579.83|575.83|22
1615732990000|2021-03-14 14:43:10|579.89|575.89|580.1|576.1|580.18|576.18|579.89|575.89|17
1615733000000|2021-03-14 14:43:20|580.03|576.03|579.89|575.89|580.05|576.05|579.74|575.74|27
1615733010000|2021-03-14 14:43:30|579.9|575.9|579.77|575.77|579.92|575.92|579.68|575.68|19
1615733020000|2021-03-14 14:43:40|579.78|575.78|579.95|575.95|579.99|575.99|579.7|575.7|31
1615733030000|2021-03-14 14:43:50|579.96|575.96|580.1|576.1|580.11|576.11|579.94|575.94|33
1615733040000|2021-03-14 14:44:00|580.09|576.09|580.35|576.35|580.35|576.35|580.09|576.09|34
1615733050000|2021-03-14 14:44:10|580.33|576.33|580.66|576.66|580.66|576.66|580.16|576.16|33
1615733060000|2021-03-14 14:44:20|580.67|576.67|580.72|576.72|580.72|576.72|580.62|576.62|25
1615733070000|2021-03-14 14:44:30|580.75|576.75|580.57|576.57|580.75|576.75|580.5|576.5|20
1615733080000|2021-03-14 14:44:40|580.59|576.59|581.14|577.14|581.14|577.14|580.34|576.34|29
1615733090000|2021-03-14 14:44:50|581.13|577.13|581.08|577.08|581.13|577.13|580.88|576.88|31
1615733100000|2021-03-14 14:45:00|581.07|577.07|580.75|576.75|581.11|577.11|580.63|576.63|27
1615733110000|2021-03-14 14:45:10|580.71|576.71|580.55|576.55|580.71|576.71|580.44|576.44|27
1615733120000|2021-03-14 14:45:20|580.52|576.52|580.56|576.56|580.73|576.73|580.48|576.48|29
1615733130000|2021-03-14 14:45:30|580.49|576.49|580.38|576.38|580.53|576.53|580.38|576.38|25
1615733140000|2021-03-14 14:45:40|580.34|576.34|580.35|576.35|580.47|576.47|580.33|576.33|24
1615733150000|2021-03-14 14:45:50|580.28|576.28|579.91|575.91|580.28|576.28|579.83|575.83|27
1615733160000|2021-03-14 14:46:00|579.96|575.96|579.16|575.16|579.96|575.96|579.16|575.16|30
1615733170000|2021-03-14 14:46:10|579.12|575.12|578.79|574.79|579.12|575.12|578.71|574.71|27
1615733180000|2021-03-14 14:46:20|578.83|574.83|579.23|575.23|579.23|575.23|578.77|574.77|21
1615733190000|2021-03-14 14:46:30|579.24|575.24|579.46|575.46|579.57|575.57|578.93|574.93|30
1615733200000|2021-03-14 14:46:40|579.58|575.58|579.71|575.71|579.81|575.81|579.53|575.53|32
1615733210000|2021-03-14 14:46:50|579.7|575.7|579.6|575.6|579.83|575.83|579.48|575.48|28
1615733220000|2021-03-14 14:47:00|579.59|575.59|579.58|575.58|579.78|575.78|579.48|575.48|33
1615733230000|2021-03-14 14:47:10|579.59|575.59|579.32|575.32|579.6|575.6|579.21|575.21|31
1615733240000|2021-03-14 14:47:20|579.31|575.31|578.34|574.34|579.31|575.31|578.34|574.34|31
1615733250000|2021-03-14 14:47:30|578.46|574.46|578.55|574.55|578.81|574.81|578.21|574.21|31
1615733260000|2021-03-14 14:47:40|578.56|574.56|578.46|574.46|578.56|574.56|578.35|574.35|29
1615733270000|2021-03-14 14:47:50|578.45|574.45|578.4|574.4|578.8|574.8|578.32|574.32|30
1615733280000|2021-03-14 14:48:00|578.39|574.39|578.19|574.19|578.39|574.39|578.16|574.16|32
1615733290000|2021-03-14 14:48:10|578.2|574.2|578.34|574.34|578.46|574.46|578.09|574.09|28
1615733300000|2021-03-14 14:48:20|578.37|574.37|578.22|574.22|578.4|574.4|578.05|574.05|33
1615733310000|2021-03-14 14:48:30|578.23|574.23|577.91|573.91|578.23|574.23|577.8|573.8|22
1615733320000|2021-03-14 14:48:40|577.92|573.92|577.84|573.84|578|574|577.84|573.84|25
1615733330000|2021-03-14 14:48:50|577.85|573.85|577.91|573.91|577.91|573.91|577.8|573.8|15
1615733340000|2021-03-14 14:49:00|577.93|573.93|578.27|574.27|578.3|574.3|577.93|573.93|30
1615733350000|2021-03-14 14:49:10|578.32|574.32|578.56|574.56|578.71|574.71|578.32|574.32|28
1615733360000|2021-03-14 14:49:20|578.66|574.66|579.01|575.01|579.05|575.05|578.65|574.65|25
1615733370000|2021-03-14 14:49:30|579.02|575.02|578.82|574.82|579.08|575.08|578.75|574.75|27
1615733380000|2021-03-14 14:49:40|578.83|574.83|578.85|574.85|578.88|574.88|578.55|574.55|27
1615733390000|2021-03-14 14:49:50|578.86|574.86|578.41|574.41|578.86|574.86|578.41|574.41|33
1615733400000|2021-03-14 14:50:00|578.35|574.35|577.8|573.8|578.39|574.39|577.8|573.8|32
1615733410000|2021-03-14 14:50:10|577.81|573.81|577.75|573.75|577.83|573.83|577.74|573.74|15
1615733420000|2021-03-14 14:50:20|577.8|573.8|578.33|574.33|578.42|574.42|577.8|573.8|30
1615733430000|2021-03-14 14:50:30|578.34|574.34|578.45|574.45|578.49|574.49|578.34|574.34|26
1615733440000|2021-03-14 14:50:40|578.46|574.46|578.75|574.75|578.78|574.78|578.44|574.44|24
1615733450000|2021-03-14 14:50:50|578.76|574.76|578.81|574.81|578.88|574.88|578.63|574.63|24
1615733460000|2021-03-14 14:51:00|578.74|574.74|578.8|574.8|578.96|574.96|578.4|574.4|31
1615733470000|2021-03-14 14:51:10|578.74|574.74|578.98|574.98|578.98|574.98|578.5|574.5|24
1615733480000|2021-03-14 14:51:20|578.99|574.99|578.9|574.9|579.01|575.01|578.86|574.86|15
1615733490000|2021-03-14 14:51:30|578.91|574.91|578.93|574.93|578.93|574.93|578.9|574.9|5
1615733500000|2021-03-14 14:51:40|578.91|574.91|578.9|574.9|578.91|574.91|578.67|574.67|13
1615733510000|2021-03-14 14:51:50|578.92|574.92|579.1|575.1|579.11|575.11|578.92|574.92|9
1615733520000|2021-03-14 14:52:00|579.11|575.11|579.22|575.22|579.22|575.22|579.08|575.08|9
1615733530000|2021-03-14 14:52:10|579.21|575.21|579.11|575.11|579.23|575.23|579|575|15
1615733540000|2021-03-14 14:52:20|579.13|575.13|579.13|575.13|579.14|575.14|579.1|575.1|19
1615733550000|2021-03-14 14:52:30|579.14|575.14|578.67|574.67|579.14|575.14|578.64|574.64|23
1615733560000|2021-03-14 14:52:40|578.69|574.69|578.78|574.78|578.78|574.78|578.67|574.67|12
1615733570000|2021-03-14 14:52:50|578.81|574.81|578.89|574.89|578.92|574.92|578.81|574.81|10
1615733580000|2021-03-14 14:53:00|578.9|574.9|578.81|574.81|578.9|574.9|578.62|574.62|24
1615733590000|2021-03-14 14:53:10|578.8|574.8|578.77|574.77|578.85|574.85|578.67|574.67|24
1615733600000|2021-03-14 14:53:20|578.81|574.81|579.11|575.11|579.11|575.11|578.68|574.68|24
1615733610000|2021-03-14 14:53:30|578.88|574.88|579.05|575.05|579.05|575.05|578.78|574.78|25
1615733620000|2021-03-14 14:53:40|579.04|575.04|578.99|574.99|579.04|575.04|578.96|574.96|13
1615733630000|2021-03-14 14:53:50|579.01|575.01|578.89|574.89|579.01|575.01|578.76|574.76|23
1615733640000|2021-03-14 14:54:00|578.88|574.88|579.23|575.23|579.35|575.35|578.88|574.88|24
1615733650000|2021-03-14 14:54:10|579.07|575.07|579.14|575.14|579.23|575.23|579.07|575.07|15
1615733660000|2021-03-14 14:54:20|579.15|575.15|579.19|575.19|579.25|575.25|579.14|575.14|18
1615733670000|2021-03-14 14:54:30|579.17|575.17|579.07|575.07|579.19|575.19|578.89|574.89|16
1615733680000|2021-03-14 14:54:40|579.08|575.08|579.19|575.19|579.21|575.21|579.03|575.03|19
1615733690000|2021-03-14 14:54:50|579.2|575.2|579.22|575.22|579.22|575.22|579.19|575.19|7
1615733700000|2021-03-14 14:55:00|579.23|575.23|578.9|574.9|579.23|575.23|578.9|574.9|21
1615733710000|2021-03-14 14:55:10|578.89|574.89|578.67|574.67|578.89|574.89|578.67|574.67|24
1615733720000|2021-03-14 14:55:20|578.65|574.65|578.76|574.76|579.03|575.03|578.55|574.55|28
1615733730000|2021-03-14 14:55:30|578.7|574.7|578.71|574.71|578.77|574.77|578.6|574.6|23
1615733740000|2021-03-14 14:55:40|578.7|574.7|578.73|574.73|578.87|574.87|578.7|574.7|22
1615733750000|2021-03-14 14:55:50|578.74|574.74|578.75|574.75|579.1|575.1|578.74|574.74|19
1615733760000|2021-03-14 14:56:00|578.82|574.82|578.53|574.53|578.84|574.84|578.5|574.5|27
1615733770000|2021-03-14 14:56:10|578.54|574.54|577.96|573.96|578.54|574.54|577.96|573.96|26
1615733780000|2021-03-14 14:56:20|578.04|574.04|577.85|573.85|578.17|574.17|577.83|573.83|24
1615733790000|2021-03-14 14:56:30|577.87|573.87|578.03|574.03|578.39|574.39|577.87|573.87|27
1615733800000|2021-03-14 14:56:40|578.01|574.01|577.92|573.92|578.02|574.02|577.91|573.91|12
1615733810000|2021-03-14 14:56:50|577.91|573.91|577.54|573.54|578.01|574.01|577.54|573.54|33
1615733820000|2021-03-14 14:57:00|577.56|573.56|577.14|573.14|577.74|573.74|577|573|33
1615733830000|2021-03-14 14:57:10|577.12|573.12|577.33|573.33|577.64|573.64|577.11|573.11|27
1615733840000|2021-03-14 14:57:20|577.35|573.35|577.23|573.23|577.61|573.61|577.23|573.23|24
1615733850000|2021-03-14 14:57:30|577.21|573.21|577.07|573.07|577.21|573.21|577.05|573.05|14
1615733860000|2021-03-14 14:57:40|577.09|573.09|577.13|573.13|577.15|573.15|576.97|572.97|24
1615733870000|2021-03-14 14:57:50|577.18|573.18|577.41|573.41|577.45|573.45|577.18|573.18|25
1615733880000|2021-03-14 14:58:00|577.4|573.4|577.05|573.05|577.4|573.4|577.03|573.03|27
1615733890000|2021-03-14 14:58:10|577|573|576.99|572.99|577.04|573.04|576.84|572.84|27
1615733900000|2021-03-14 14:58:20|577.01|573.01|577.18|573.18|577.18|573.18|576.99|572.99|28
1615733910000|2021-03-14 14:58:30|577.23|573.23|577.14|573.14|577.5|573.5|577.04|573.04|31
1615733920000|2021-03-14 14:58:40|577.16|573.16|577.03|573.03|577.16|573.16|577.01|573.01|20
1615733930000|2021-03-14 14:58:50|576.96|572.96|577.23|573.23|577.23|573.23|576.91|572.91|26
1615733940000|2021-03-14 14:59:00|577.2|573.2|577.19|573.19|577.26|573.26|577.18|573.18|21
1615733950000|2021-03-14 14:59:10|577.17|573.17|577.31|573.31|577.31|573.31|577.07|573.07|20
1615733960000|2021-03-14 14:59:20|577.3|573.3|577.52|573.52|577.54|573.54|577.23|573.23|28
1615733970000|2021-03-14 14:59:30|577.53|573.53|577.24|573.24|577.53|573.53|577.16|573.16|26
1615733980000|2021-03-14 14:59:40|577.26|573.26|576.99|572.99|577.26|573.26|576.89|572.89|27
1615733990000|2021-03-14 14:59:50|577|573|577.18|573.18|577.18|573.18|577|573|25
1615734000000|2021-03-14 15:00:00|577.22|573.22|577.2|573.2|577.24|573.24|577.08|573.08|24
1615734010000|2021-03-14 15:00:10|577.26|573.26|577.54|573.54|577.54|573.54|577.26|573.26|25
1615734020000|2021-03-14 15:00:20|577.6|573.6|577.83|573.83|577.85|573.85|577.6|573.6|25
1615734030000|2021-03-14 15:00:30|577.82|573.82|577.44|573.44|577.84|573.84|577.43|573.43|24
1615734040000|2021-03-14 15:00:40|577.43|573.43|577.31|573.31|577.47|573.47|577.09|573.09|30
1615734050000|2021-03-14 15:00:50|577.33|573.33|577.49|573.49|577.54|573.54|577.33|573.33|31
1615734060000|2021-03-14 15:01:00|577.48|573.48|577.39|573.39|577.51|573.51|577.39|573.39|20
1615734070000|2021-03-14 15:01:10|577.33|573.33|577.13|573.13|577.33|573.33|577.09|573.09|29
1615734080000|2021-03-14 15:01:20|577.11|573.11|577.47|573.47|577.47|573.47|577.07|573.07|22
1615734090000|2021-03-14 15:01:30|577.37|573.37|577.16|573.16|577.41|573.41|577.15|573.15|32
1615734100000|2021-03-14 15:01:40|577.15|573.15|577.37|573.37|577.37|573.37|577.12|573.12|24
1615734110000|2021-03-14 15:01:50|577.36|573.36|577.13|573.13|577.36|573.36|577.1|573.1|24
1615734120000|2021-03-14 15:02:00|577.12|573.12|577.24|573.24|577.34|573.34|577.12|573.12|23
1615734130000|2021-03-14 15:02:10|577.23|573.23|576.68|572.68|577.26|573.26|576.68|572.68|24
1615734140000|2021-03-14 15:02:20|576.69|572.69|576.42|572.42|576.69|572.69|576.42|572.42|15
1615734150000|2021-03-14 15:02:30|576.35|572.35|576.14|572.14|576.59|572.59|576.14|572.14|26
1615734160000|2021-03-14 15:02:40|576.13|572.13|576.34|572.34|576.38|572.38|576.13|572.13|19
1615734170000|2021-03-14 15:02:50|576.36|572.36|576.36|572.36|576.57|572.57|576.28|572.28|26
1615734180000|2021-03-14 15:03:00|576.34|572.34|576.17|572.17|576.44|572.44|576.1|572.1|26
1615734190000|2021-03-14 15:03:10|576.18|572.18|576.31|572.31|576.32|572.32|576.14|572.14|22
1615734200000|2021-03-14 15:03:20|576.29|572.29|576.14|572.14|576.29|572.29|576.13|572.13|11
1615734210000|2021-03-14 15:03:30|576.15|572.15|576.2|572.2|576.2|572.2|576.14|572.14|13
1615734220000|2021-03-14 15:03:40|576.19|572.19|576.06|572.06|576.19|572.19|576.06|572.06|13
1615734230000|2021-03-14 15:03:50|576.02|572.02|576.22|572.22|576.47|572.47|576.02|572.02|18
1615734240000|2021-03-14 15:04:00|576.2|572.2|575.97|571.97|576.2|572.2|575.95|571.95|25
1615734250000|2021-03-14 15:04:10|575.98|571.98|575.74|571.74|575.98|571.98|575.69|571.69|28
1615734260000|2021-03-14 15:04:20|575.75|571.75|575.44|571.44|575.75|571.75|575.44|571.44|33
1615734270000|2021-03-14 15:04:30|575.45|571.45|575.29|571.29|575.45|571.45|575.28|571.28|10
1615734280000|2021-03-14 15:04:40|575.27|571.27|575.28|571.28|575.55|571.55|575.19|571.19|22
1615734290000|2021-03-14 15:04:50|575.27|571.27|575.12|571.12|575.27|571.27|575.11|571.11|21
1615734300000|2021-03-14 15:05:00|575.13|571.13|575.07|571.07|575.13|571.13|575.03|571.03|10
1615734310000|2021-03-14 15:05:10|575.08|571.08|575.71|571.71|575.84|571.84|575.08|571.08|27
1615734320000|2021-03-14 15:05:20|575.73|571.73|575.83|571.83|575.85|571.85|575.63|571.63|29
1615734330000|2021-03-14 15:05:30|575.82|571.82|575.76|571.76|575.84|571.84|575.66|571.66|22
1615734340000|2021-03-14 15:05:40|575.75|571.75|575.63|571.63|575.76|571.76|575.58|571.58|22
1615734350000|2021-03-14 15:05:50|575.64|571.64|575.51|571.51|575.64|571.64|575.51|571.51|16
1615734360000|2021-03-14 15:06:00|575.5|571.5|575.48|571.48|575.52|571.52|575.48|571.48|13
1615734370000|2021-03-14 15:06:10|575.49|571.49|575.22|571.22|575.53|571.53|575.14|571.14|21
1615734380000|2021-03-14 15:06:20|575.21|571.21|575.53|571.53|575.58|571.58|575.21|571.21|23
1615734390000|2021-03-14 15:06:30|575.52|571.52|575.24|571.24|575.54|571.54|575.24|571.24|21
1615734400000|2021-03-14 15:06:40|575.28|571.28|575.24|571.24|575.3|571.3|575.19|571.19|23
1615734410000|2021-03-14 15:06:50|575.23|571.23|575.24|571.24|575.24|571.24|575.21|571.21|21
1615734420000|2021-03-14 15:07:00|575.23|571.23|575.55|571.55|575.63|571.63|575.22|571.22|24
1615734430000|2021-03-14 15:07:10|575.56|571.56|575.7|571.7|575.89|571.89|575.55|571.55|22
1615734440000|2021-03-14 15:07:20|575.71|571.71|575.49|571.49|575.87|571.87|575.48|571.48|25
1615734450000|2021-03-14 15:07:30|575.5|571.5|575.57|571.57|575.59|571.59|575.5|571.5|11
1615734460000|2021-03-14 15:07:40|575.55|571.55|575.22|571.22|575.55|571.55|575.22|571.22|16
1615734470000|2021-03-14 15:07:50|575.24|571.24|575.38|571.38|575.47|571.47|575.14|571.14|22
1615734480000|2021-03-14 15:08:00|575.34|571.34|575.42|571.42|575.44|571.44|575.34|571.34|16
1615734490000|2021-03-14 15:08:10|575.41|571.41|575.12|571.12|575.42|571.42|575.09|571.09|17
1615734500000|2021-03-14 15:08:20|575.13|571.13|575.2|571.2|575.2|571.2|575.13|571.13|17
1615734510000|2021-03-14 15:08:30|575.21|571.21|575.19|571.19|575.21|571.21|575.15|571.15|8
1615734520000|2021-03-14 15:08:40|575.2|571.2|575.25|571.25|575.25|571.25|575.18|571.18|11
1615734530000|2021-03-14 15:08:50|575.21|571.21|575.22|571.22|575.26|571.26|575.17|571.17|10
1615734540000|2021-03-14 15:09:00|575.23|571.23|575.17|571.17|575.23|571.23|575.17|571.17|12
1615734550000|2021-03-14 15:09:10|575.15|571.15|575.02|571.02|575.15|571.15|574.98|570.98|18
1615734560000|2021-03-14 15:09:20|575.01|571.01|574.99|570.99|575.01|571.01|574.99|570.99|4
1615734570000|2021-03-14 15:09:30|574.97|570.97|574.94|570.94|574.97|570.97|574.94|570.94|13
1615734580000|2021-03-14 15:09:40|574.93|570.93|574.42|570.42|574.94|570.94|574.41|570.41|22
1615734590000|2021-03-14 15:09:50|574.4|570.4|574.7|570.7|574.78|570.78|574.25|570.25|28
1615734600000|2021-03-14 15:10:00|574.69|570.69|574.62|570.62|574.74|570.74|574.61|570.61|21
1615734610000|2021-03-14 15:10:10|574.64|570.64|575.17|571.17|575.18|571.18|574.64|570.64|28
1615734620000|2021-03-14 15:10:20|575.14|571.14|575.06|571.06|575.26|571.26|575.06|571.06|25
1615734630000|2021-03-14 15:10:30|575.07|571.07|575.45|571.45|575.74|571.74|575.07|571.07|20
1615734640000|2021-03-14 15:10:40|575.44|571.44|574.79|570.79|575.44|571.44|574.73|570.73|28
1615734650000|2021-03-14 15:10:50|574.78|570.78|574.99|570.99|575|571|574.78|570.78|19
1615734660000|2021-03-14 15:11:00|574.97|570.97|574.8|570.8|575.04|571.04|574.69|570.69|30
1615734670000|2021-03-14 15:11:10|574.79|570.79|574.78|570.78|574.82|570.82|574.78|570.78|15
1615734680000|2021-03-14 15:11:20|574.79|570.79|574.61|570.61|574.79|570.79|574.55|570.55|17
1615734690000|2021-03-14 15:11:30|574.6|570.6|574.42|570.42|574.6|570.6|574.42|570.42|14
1615734700000|2021-03-14 15:11:40|574.37|570.37|574.37|570.37|574.42|570.42|574.22|570.22|22
1615734710000|2021-03-14 15:11:50|574.41|570.41|574.32|570.32|574.41|570.41|574.32|570.32|10
1615734720000|2021-03-14 15:12:00|574.31|570.31|574.01|570.01|574.31|570.31|573.94|569.94|26
1615734730000|2021-03-14 15:12:10|573.99|569.99|573.96|569.96|574.31|570.31|573.92|569.92|23
1615734740000|2021-03-14 15:12:20|574.02|570.02|573.55|569.55|574.02|570.02|573.3|569.3|27
1615734750000|2021-03-14 15:12:30|573.52|569.52|573.15|569.15|573.95|569.95|573.08|569.08|26
1615734760000|2021-03-14 15:12:40|573.19|569.19|572.42|568.42|573.19|569.19|572.41|568.41|28
1615734770000|2021-03-14 15:12:50|572.39|568.39|572|568|572.55|568.55|571.98|567.98|22
1615734780000|2021-03-14 15:13:00|571.99|567.99|571.92|567.92|572.04|568.04|571.91|567.91|22
1615734790000|2021-03-14 15:13:10|571.91|567.91|571.86|567.86|572.1|568.1|571.67|567.67|28
1615734800000|2021-03-14 15:13:20|571.82|567.82|571.36|567.36|571.85|567.85|571.36|567.36|35
1615734810000|2021-03-14 15:13:30|571.42|567.42|571.42|567.42|571.66|567.66|571.36|567.36|27
1615734820000|2021-03-14 15:13:40|571.41|567.41|571.38|567.38|571.42|567.42|571.34|567.34|17
1615734830000|2021-03-14 15:13:50|571.4|567.4|571.39|567.39|571.54|567.54|571.25|567.25|24
1615734840000|2021-03-14 15:14:00|571.41|567.41|571.78|567.78|572.02|568.02|571.32|567.32|28
1615734850000|2021-03-14 15:14:10|571.77|567.77|572.5|568.5|572.5|568.5|571.74|567.74|24
1615734860000|2021-03-14 15:14:20|572.52|568.52|572.75|568.75|572.82|568.82|572.38|568.38|23
1615734870000|2021-03-14 15:14:30|572.73|568.73|572.28|568.28|572.77|568.77|572.16|568.16|29
1615734880000|2021-03-14 15:14:40|572.26|568.26|572.12|568.12|572.26|568.26|572.07|568.07|23
1615734890000|2021-03-14 15:14:50|572.11|568.11|571.93|567.93|572.12|568.12|571.93|567.93|24
1615734900000|2021-03-14 15:15:00|571.96|567.96|571.6|567.6|571.96|567.96|571.5|567.5|25
1615734910000|2021-03-14 15:15:10|571.59|567.59|571.66|567.66|571.74|567.74|571.59|567.59|21
1615734920000|2021-03-14 15:15:20|571.68|567.68|571.48|567.48|571.68|567.68|571.46|567.46|14
1615734930000|2021-03-14 15:15:30|571.49|567.49|571.48|567.48|571.49|567.49|571.48|567.48|6
1615734940000|2021-03-14 15:15:40|571.5|567.5|571.77|567.77|571.77|567.77|571.45|567.45|21
1615734950000|2021-03-14 15:15:50|571.78|567.78|571.87|567.87|572.09|568.09|571.78|567.78|27
1615734960000|2021-03-14 15:16:00|571.9|567.9|571.7|567.7|572.02|568.02|571.58|567.58|29
1615734970000|2021-03-14 15:16:10|571.67|567.67|571.65|567.65|571.69|567.69|571.61|567.61|23
1615734980000|2021-03-14 15:16:20|571.67|567.67|571.86|567.86|571.91|567.91|571.65|567.65|15
1615734990000|2021-03-14 15:16:30|571.84|567.84|571.83|567.83|571.86|567.86|571.83|567.83|5
1615735000000|2021-03-14 15:16:40|571.84|567.84|571.86|567.86|571.9|567.9|571.7|567.7|24
1615735010000|2021-03-14 15:16:50|571.85|567.85|571.84|567.84|571.87|567.87|571.84|567.84|19
1615735020000|2021-03-14 15:17:00|571.81|567.81|571.36|567.36|571.81|567.81|571.31|567.31|30
1615735030000|2021-03-14 15:17:10|571.37|567.37|571.3|567.3|571.41|567.41|571.29|567.29|11
1615735040000|2021-03-14 15:17:20|571.29|567.29|571.15|567.15|571.33|567.33|571.14|567.14|16
1615735050000|2021-03-14 15:17:30|571.14|567.14|570.78|566.78|571.17|567.17|570.74|566.74|31
1615735060000|2021-03-14 15:17:40|570.79|566.79|570.64|566.64|570.8|566.8|570.64|566.64|29
1615735070000|2021-03-14 15:17:50|570.72|566.72|570.7|566.7|571.16|567.16|570.7|566.7|30
1615735080000|2021-03-14 15:18:00|570.71|566.71|570.34|566.34|570.73|566.73|570.3|566.3|28
1615735090000|2021-03-14 15:18:10|570.31|566.31|570.12|566.12|570.36|566.36|570.12|566.12|24
1615735100000|2021-03-14 15:18:20|570.11|566.11|570.03|566.03|570.15|566.15|570|566|26
1615735110000|2021-03-14 15:18:30|570.01|566.01|569.99|565.99|570.44|566.44|569.89|565.89|24
1615735120000|2021-03-14 15:18:40|569.95|565.95|569.96|565.96|570.1|566.1|569.95|565.95|22
1615735130000|2021-03-14 15:18:50|569.97|565.97|569.92|565.92|569.97|565.97|569.91|565.91|12
1615735140000|2021-03-14 15:19:00|569.91|565.91|569.77|565.77|569.94|565.94|569.67|565.67|30
1615735150000|2021-03-14 15:19:10|569.71|565.71|569.69|565.69|569.77|565.77|569.32|565.32|24
1615735160000|2021-03-14 15:19:20|569.58|565.58|569.74|565.74|569.75|565.75|569.51|565.51|26
1615735170000|2021-03-14 15:19:30|569.73|565.73|569.57|565.57|569.74|565.74|569.57|565.57|24
1615735180000|2021-03-14 15:19:40|569.56|565.56|569.8|565.8|569.82|565.82|569.49|565.49|23
1615735190000|2021-03-14 15:19:50|569.81|565.81|569|565|569.82|565.82|568.78|564.78|35
1615735200000|2021-03-14 15:20:00|568.96|564.96|569.32|565.32|569.53|565.53|568.88|564.88|29
1615735210000|2021-03-14 15:20:10|569.3|565.3|569.41|565.41|569.51|565.51|569.3|565.3|25
1615735220000|2021-03-14 15:20:20|569.44|565.44|569.64|565.64|569.74|565.74|569.01|565.01|25
1615735230000|2021-03-14 15:20:30|569.63|565.63|569.21|565.21|569.8|565.8|569.13|565.13|31
1615735240000|2021-03-14 15:20:40|569.19|565.19|569.08|565.08|569.19|565.19|568.99|564.99|32
1615735250000|2021-03-14 15:20:50|569.09|565.09|569.55|565.55|569.55|565.55|569.09|565.09|25
1615735260000|2021-03-14 15:21:00|569.57|565.57|569.17|565.17|569.64|565.64|569.17|565.17|30
1615735270000|2021-03-14 15:21:10|569.15|565.15|568.9|564.9|569.17|565.17|568.8|564.8|30
1615735280000|2021-03-14 15:21:20|568.89|564.89|568.51|564.51|568.9|564.9|568.49|564.49|27
1615735290000|2021-03-14 15:21:30|568.52|564.52|568.88|564.88|568.99|564.99|568.51|564.51|30
1615735300000|2021-03-14 15:21:40|568.89|564.89|568.42|564.42|568.89|564.89|568.42|564.42|25
1615735310000|2021-03-14 15:21:50|568.43|564.43|568.39|564.39|568.74|564.74|568.39|564.39|33
1615735320000|2021-03-14 15:22:00|568.4|564.4|567.39|563.39|568.48|564.48|567.34|563.34|28
1615735330000|2021-03-14 15:22:10|567.5|563.5|568.08|564.08|568.27|564.27|567.36|563.36|33
1615735340000|2021-03-14 15:22:20|568.14|564.14|568.13|564.13|568.18|564.18|567.98|563.98|23
1615735350000|2021-03-14 15:22:30|568.06|564.06|567.99|563.99|568.17|564.17|567.96|563.96|21
1615735360000|2021-03-14 15:22:40|568.03|564.03|567.89|563.89|568.04|564.04|567.86|563.86|21
1615735370000|2021-03-14 15:22:50|568.19|564.19|567.96|563.96|568.19|564.19|567.94|563.94|34
1615735380000|2021-03-14 15:23:00|568.06|564.06|567.94|563.94|568.06|564.06|567.91|563.91|23
1615735390000|2021-03-14 15:23:10|567.92|563.92|567.51|563.51|567.94|563.94|567.45|563.45|23
1615735400000|2021-03-14 15:23:20|567.52|563.52|567.64|563.64|567.74|563.74|567.52|563.52|14
1615735410000|2021-03-14 15:23:30|567.66|563.66|567.47|563.47|567.85|563.85|567.42|563.42|25
1615735420000|2021-03-14 15:23:40|567.52|563.52|567.62|563.62|567.64|563.64|567.52|563.52|21
1615735430000|2021-03-14 15:23:50|567.63|563.63|567.47|563.47|567.63|563.63|567.36|563.36|16
1615735440000|2021-03-14 15:24:00|567.42|563.42|567.89|563.89|567.9|563.9|567.42|563.42|25
1615735450000|2021-03-14 15:24:10|567.9|563.9|568.38|564.38|568.38|564.38|567.89|563.89|22
1615735460000|2021-03-14 15:24:20|568.42|564.42|568.5|564.5|568.57|564.57|568.39|564.39|31
1615735470000|2021-03-14 15:24:30|568.49|564.49|568.57|564.57|568.57|564.57|568.45|564.45|25
1615735480000|2021-03-14 15:24:40|568.58|564.58|568.84|564.84|568.88|564.88|568.51|564.51|21
1615735490000|2021-03-14 15:24:50|568.87|564.87|568.91|564.91|569.02|565.02|568.86|564.86|27
1615735500000|2021-03-14 15:25:00|568.92|564.92|568.9|564.9|568.99|564.99|568.78|564.78|27
1615735510000|2021-03-14 15:25:10|568.86|564.86|568.76|564.76|568.87|564.87|568.73|564.73|15
1615735520000|2021-03-14 15:25:20|568.77|564.77|568.72|564.72|568.77|564.77|568.7|564.7|16
1615735530000|2021-03-14 15:25:30|568.71|564.71|568.35|564.35|568.73|564.73|568.35|564.35|6
1615735540000|2021-03-14 15:25:40|568.41|564.41|568.72|564.72|568.75|564.75|568.41|564.41|21
1615735550000|2021-03-14 15:25:50|568.65|564.65|568.28|564.28|568.65|564.65|568.26|564.26|30
1615735560000|2021-03-14 15:26:00|568.31|564.31|568.8|564.8|568.81|564.81|568.31|564.31|19
1615735570000|2021-03-14 15:26:10|568.79|564.79|569.02|565.02|569.05|565.05|568.75|564.75|25
1615735580000|2021-03-14 15:26:20|568.96|564.96|569.39|565.39|569.39|565.39|568.93|564.93|31
1615735590000|2021-03-14 15:26:30|569.4|565.4|569.57|565.57|569.57|565.57|569.38|565.38|21
1615735600000|2021-03-14 15:26:40|569.59|565.59|569.57|565.57|569.61|565.61|569.54|565.54|18
1615735610000|2021-03-14 15:26:50|569.59|565.59|569.73|565.73|569.78|565.78|569.59|565.59|16
1615735620000|2021-03-14 15:27:00|569.72|565.72|570.03|566.03|570.06|566.06|569.72|565.72|24
1615735630000|2021-03-14 15:27:10|570.05|566.05|570.02|566.02|570.05|566.05|569.98|565.98|19
1615735640000|2021-03-14 15:27:20|570.03|566.03|570.58|566.58|570.58|566.58|570.02|566.02|26
1615735650000|2021-03-14 15:27:30|570.57|566.57|570.66|566.66|570.66|566.66|570.52|566.52|26
1615735660000|2021-03-14 15:27:40|570.67|566.67|570.9|566.9|570.9|566.9|570.67|566.67|13
1615735670000|2021-03-14 15:27:50|570.89|566.89|570.8|566.8|570.9|566.9|570.78|566.78|24
1615735680000|2021-03-14 15:28:00|570.78|566.78|570.37|566.37|570.78|566.78|570.26|566.26|29
1615735690000|2021-03-14 15:28:10|570.34|566.34|570.14|566.14|570.38|566.38|570.14|566.14|22
1615735700000|2021-03-14 15:28:20|570.17|566.17|569.91|565.91|570.17|566.17|569.77|565.77|25
1615735710000|2021-03-14 15:28:30|569.93|565.93|570.35|566.35|570.35|566.35|569.93|565.93|15
1615735720000|2021-03-14 15:28:40|570.34|566.34|570.66|566.66|570.68|566.68|570.34|566.34|21
1615735730000|2021-03-14 15:28:50|570.67|566.67|570.5|566.5|570.71|566.71|570.47|566.47|19
1615735740000|2021-03-14 15:29:00|570.52|566.52|570.57|566.57|570.74|566.74|570.46|566.46|26
1615735750000|2021-03-14 15:29:10|570.39|566.39|570.66|566.66|570.66|566.66|570.28|566.28|32
1615735760000|2021-03-14 15:29:20|570.65|566.65|570.66|566.66|570.7|566.7|570.63|566.63|21
1615735770000|2021-03-14 15:29:30|570.67|566.67|570.93|566.93|571|567|570.58|566.58|29
1615735780000|2021-03-14 15:29:40|570.89|566.89|570.77|566.77|570.91|566.91|570.68|566.68|32
1615735790000|2021-03-14 15:29:50|570.78|566.78|570.81|566.81|570.84|566.84|570.73|566.73|29
1615735800000|2021-03-14 15:30:00|570.85|566.85|570.54|566.54|570.85|566.85|570.45|566.45|28
1615735810000|2021-03-14 15:30:10|570.56|566.56|570.95|566.95|570.98|566.98|570.52|566.52|31
1615735820000|2021-03-14 15:30:20|570.97|566.97|570.85|566.85|571.02|567.02|570.85|566.85|14
1615735830000|2021-03-14 15:30:30|570.94|566.94|571.41|567.41|571.47|567.47|570.94|566.94|20
1615735840000|2021-03-14 15:30:40|571.39|567.39|571.42|567.42|571.44|567.44|571.12|567.12|23
1615735850000|2021-03-14 15:30:50|571.44|567.44|571.47|567.47|571.57|567.57|571.44|567.44|15
1615735860000|2021-03-14 15:31:00|571.48|567.48|571.87|567.87|571.9|567.9|571.47|567.47|18
1615735870000|2021-03-14 15:31:10|571.88|567.88|572.07|568.07|572.07|568.07|571.49|567.49|25
1615735880000|2021-03-14 15:31:20|572.04|568.04|572.38|568.38|572.38|568.38|572.02|568.02|28
1615735890000|2021-03-14 15:31:30|572.41|568.41|572.57|568.57|572.57|568.57|572.41|568.41|22
1615735900000|2021-03-14 15:31:40|572.58|568.58|572.58|568.58|572.58|568.58|572.57|568.57|3
1615735910000|2021-03-14 15:31:50|572.57|568.57|572.06|568.06|572.57|568.57|572.06|568.06|31
1615735920000|2021-03-14 15:32:00|572.04|568.04|571.95|567.95|572.07|568.07|571.75|567.75|22
1615735930000|2021-03-14 15:32:10|571.91|567.91|571.8|567.8|571.91|567.91|571.66|567.66|22
1615735940000|2021-03-14 15:32:20|571.81|567.81|571.54|567.54|571.86|567.86|571.46|567.46|22
1615735950000|2021-03-14 15:32:30|571.52|567.52|571.55|567.55|571.55|567.55|571.49|567.49|22
1615735960000|2021-03-14 15:32:40|571.56|567.56|571.66|567.66|571.76|567.76|571.49|567.49|21
1615735970000|2021-03-14 15:32:50|571.64|567.64|571.59|567.59|571.68|567.68|571.55|567.55|19
1615735980000|2021-03-14 15:33:00|571.6|567.6|571.78|567.78|571.78|567.78|571.59|567.59|26
1615735990000|2021-03-14 15:33:10|571.77|567.77|571.57|567.57|571.77|567.77|571.53|567.53|20
1615736000000|2021-03-14 15:33:20|571.54|567.54|571.64|567.64|571.74|567.74|571.54|567.54|19
1615736010000|2021-03-14 15:33:30|571.7|567.7|571.48|567.48|571.7|567.7|571.42|567.42|28
1615736020000|2021-03-14 15:33:40|571.5|567.5|571.34|567.34|571.51|567.51|571.28|567.28|22
1615736030000|2021-03-14 15:33:50|571.32|567.32|571.08|567.08|571.34|567.34|571.04|567.04|20
1615736040000|2021-03-14 15:34:00|571.07|567.07|570.54|566.54|571.07|567.07|570.54|566.54|29
1615736050000|2021-03-14 15:34:10|570.6|566.6|570.52|566.52|570.63|566.63|570.52|566.52|20
1615736060000|2021-03-14 15:34:20|570.53|566.53|570.44|566.44|570.53|566.53|570.41|566.41|21
1615736070000|2021-03-14 15:34:30|570.47|566.47|570.29|566.29|570.47|566.47|570.27|566.27|22
1615736080000|2021-03-14 15:34:40|570.28|566.28|570.28|566.28|570.28|566.28|570.28|566.28|1
1615736090000|2021-03-14 15:34:50|570.27|566.27|570.05|566.05|570.27|566.27|570.04|566.04|24
1615736100000|2021-03-14 15:35:00|570.04|566.04|569.38|565.38|570.04|566.04|569.38|565.38|22
1615736110000|2021-03-14 15:35:10|569.41|565.41|569.09|565.09|569.47|565.47|569.09|565.09|26
1615736120000|2021-03-14 15:35:20|569.05|565.05|569.16|565.16|569.34|565.34|569.02|565.02|27
1615736130000|2021-03-14 15:35:30|569.15|565.15|568.91|564.91|569.17|565.17|568.83|564.83|25
1615736140000|2021-03-14 15:35:40|568.9|564.9|568.76|564.76|568.98|564.98|568.73|564.73|21
1615736150000|2021-03-14 15:35:50|568.77|564.77|568.44|564.44|568.77|564.77|568.44|564.44|30
1615736160000|2021-03-14 15:36:00|568.35|564.35|568.45|564.45|568.46|564.46|568.27|564.27|26
1615736170000|2021-03-14 15:36:10|568.46|564.46|568.35|564.35|568.46|564.46|568.35|564.35|10
1615736180000|2021-03-14 15:36:20|568.36|564.36|568.65|564.65|568.74|564.74|568.35|564.35|25
1615736190000|2021-03-14 15:36:30|568.58|564.58|567.84|563.84|568.58|564.58|567.8|563.8|32
1615736200000|2021-03-14 15:36:40|567.86|563.86|567.53|563.53|567.97|563.97|567.5|563.5|29
1615736210000|2021-03-14 15:36:50|567.44|563.44|567.35|563.35|567.56|563.56|567.35|563.35|27
1615736220000|2021-03-14 15:37:00|567.34|563.34|566.59|562.59|567.41|563.41|566.59|562.59|20
1615736230000|2021-03-14 15:37:10|566.48|562.48|566.71|562.71|566.87|562.87|566.23|562.23|33
1615736240000|2021-03-14 15:37:20|566.72|562.72|566.91|562.91|567.04|563.04|566.61|562.61|32
1615736250000|2021-03-14 15:37:30|566.92|562.92|566.58|562.58|566.92|562.92|566.49|562.49|26
1615736260000|2021-03-14 15:37:40|566.57|562.57|566.32|562.32|566.8|562.8|566.31|562.31|29
1615736270000|2021-03-14 15:37:50|566.34|562.34|565.82|561.82|566.34|562.34|565.78|561.78|24
1615736280000|2021-03-14 15:38:00|565.81|561.81|565.74|561.74|565.85|561.85|565.74|561.74|22
1615736290000|2021-03-14 15:38:10|565.73|561.73|565.69|561.69|565.77|561.77|565.68|561.68|17
1615736300000|2021-03-14 15:38:20|565.86|561.86|565.64|561.64|565.86|561.86|565.63|561.63|25
1615736310000|2021-03-14 15:38:30|565.59|561.59|565.49|561.49|565.66|561.66|565.48|561.48|20
1615736320000|2021-03-14 15:38:40|565.47|561.47|565.39|561.39|565.49|561.49|565.36|561.36|18
1615736330000|2021-03-14 15:38:50|565.36|561.36|565.66|561.66|565.66|561.66|565.36|561.36|18
1615736340000|2021-03-14 15:39:00|565.67|561.67|565.38|561.38|565.67|561.67|565.36|561.36|18
1615736350000|2021-03-14 15:39:10|565.37|561.37|565.28|561.28|565.4|561.4|565.28|561.28|16
1615736360000|2021-03-14 15:39:20|565.33|561.33|565.28|561.28|565.38|561.38|565.27|561.27|13
1615736370000|2021-03-14 15:39:30|565.29|561.29|564.91|560.91|565.29|561.29|564.86|560.86|12
1615736380000|2021-03-14 15:39:40|564.92|560.92|564.75|560.75|564.92|560.92|564.75|560.75|27
1615736390000|2021-03-14 15:39:50|564.72|560.72|564.62|560.62|564.75|560.75|564.6|560.6|21
1615736400000|2021-03-14 15:40:00|564.57|560.57|564.42|560.42|564.59|560.59|564.39|560.39|20
1615736410000|2021-03-14 15:40:10|564.43|560.43|564.44|560.44|564.48|560.48|564.43|560.43|11
1615736420000|2021-03-14 15:40:20|564.42|560.42|564.45|560.45|564.46|560.46|564.39|560.39|16
1615736430000|2021-03-14 15:40:30|564.56|560.56|564.95|560.95|564.95|560.95|564.56|560.56|25
1615736440000|2021-03-14 15:40:40|564.98|560.98|564.94|560.94|564.98|560.98|564.93|560.93|16
1615736450000|2021-03-14 15:40:50|564.95|560.95|565.19|561.19|565.19|561.19|564.94|560.94|17
1615736460000|2021-03-14 15:41:00|565.2|561.2|565.11|561.11|565.26|561.26|565.11|561.11|13
1615736470000|2021-03-14 15:41:10|565.1|561.1|565.04|561.04|565.12|561.12|565.01|561.01|17
1615736480000|2021-03-14 15:41:20|565.02|561.02|564.62|560.62|565.02|561.02|564.62|560.62|26
1615736490000|2021-03-14 15:41:30|564.72|560.72|564.59|560.59|564.82|560.82|564.59|560.59|22
1615736500000|2021-03-14 15:41:40|564.58|560.58|564.52|560.52|564.58|560.58|564.35|560.35|29
1615736510000|2021-03-14 15:41:50|564.5|560.5|564.52|560.52|564.68|560.68|564.49|560.49|25
1615736520000|2021-03-14 15:42:00|564.51|560.51|564.37|560.37|564.51|560.51|564.36|560.36|30
1615736530000|2021-03-14 15:42:10|564.35|560.35|564.26|560.26|564.35|560.35|564.19|560.19|23
1615736540000|2021-03-14 15:42:20|564.27|560.27|564.37|560.37|564.46|560.46|564.26|560.26|22
1615736550000|2021-03-14 15:42:30|564.36|560.36|564.38|560.38|564.39|560.39|564.33|560.33|20
1615736560000|2021-03-14 15:42:40|564.42|560.42|565.06|561.06|565.15|561.15|564.42|560.42|30
1615736570000|2021-03-14 15:42:50|565.07|561.07|565.41|561.41|565.41|561.41|565.07|561.07|15
1615736580000|2021-03-14 15:43:00|565.39|561.39|565.74|561.74|565.74|561.74|565.23|561.23|24
1615736590000|2021-03-14 15:43:10|565.72|561.72|566.66|562.66|566.66|562.66|565.72|561.72|31
1615736600000|2021-03-14 15:43:20|566.7|562.7|567.67|563.67|567.77|563.77|566.65|562.65|32
1615736610000|2021-03-14 15:43:30|567.62|563.62|567.15|563.15|567.71|563.71|567.13|563.13|29
1615736620000|2021-03-14 15:43:40|567.14|563.14|566.36|562.36|567.14|563.14|566.33|562.33|31
1615736630000|2021-03-14 15:43:50|566.37|562.37|566.07|562.07|566.38|562.38|565.96|561.96|30
1615736640000|2021-03-14 15:44:00|566.08|562.08|566.32|562.32|566.58|562.58|565.93|561.93|34
1615736650000|2021-03-14 15:44:10|566.29|562.29|566.46|562.46|566.48|562.48|566.29|562.29|26
1615736660000|2021-03-14 15:44:20|566.5|562.5|566.95|562.95|567.13|563.13|566.5|562.5|30
1615736670000|2021-03-14 15:44:30|566.96|562.96|566.5|562.5|567.02|563.02|566.49|562.49|24
1615736680000|2021-03-14 15:44:40|566.54|562.54|566.59|562.59|566.6|562.6|566.47|562.47|21
1615736690000|2021-03-14 15:44:50|566.55|562.55|566.35|562.35|566.58|562.58|566.23|562.23|29
1615736700000|2021-03-14 15:45:00|566.31|562.31|566.56|562.56|566.56|562.56|566.31|562.31|23
1615736710000|2021-03-14 15:45:10|566.57|562.57|566.56|562.56|566.68|562.68|566.56|562.56|11
1615736720000|2021-03-14 15:45:20|566.53|562.53|566.65|562.65|566.66|562.66|566.53|562.53|21
1615736730000|2021-03-14 15:45:30|566.66|562.66|567.31|563.31|567.36|563.36|566.64|562.64|32
1615736740000|2021-03-14 15:45:40|567.3|563.3|567.6|563.6|567.6|563.6|567.25|563.25|13
1615736750000|2021-03-14 15:45:50|567.63|563.63|567.57|563.57|567.72|563.72|567.5|563.5|29
1615736760000|2021-03-14 15:46:00|567.56|563.56|567.29|563.29|567.61|563.61|567.29|563.29|22
1615736770000|2021-03-14 15:46:10|567.26|563.26|567.24|563.24|567.28|563.28|567.09|563.09|28
1615736780000|2021-03-14 15:46:20|567.21|563.21|566.89|562.89|567.26|563.26|566.89|562.89|22
1615736790000|2021-03-14 15:46:30|566.95|562.95|566.62|562.62|566.95|562.95|566.51|562.51|32
1615736800000|2021-03-14 15:46:40|566.63|562.63|566.71|562.71|566.77|562.77|566.63|562.63|26
1615736810000|2021-03-14 15:46:50|566.7|562.7|566.33|562.33|566.7|562.7|566.32|562.32|22
1615736820000|2021-03-14 15:47:00|566.29|562.29|566.29|562.29|566.3|562.3|566.17|562.17|13
1615736830000|2021-03-14 15:47:10|566.31|562.31|566.63|562.63|566.7|562.7|566.29|562.29|24
1615736840000|2021-03-14 15:47:20|566.64|562.64|566.64|562.64|566.67|562.67|566.59|562.59|19
1615736850000|2021-03-14 15:47:30|566.63|562.63|566.64|562.64|566.64|562.64|566.6|562.6|14
1615736860000|2021-03-14 15:47:40|566.77|562.77|566.85|562.85|566.9|562.9|566.77|562.77|16
1615736870000|2021-03-14 15:47:50|566.86|562.86|566.89|562.89|566.95|562.95|566.81|562.81|21
1615736880000|2021-03-14 15:48:00|566.91|562.91|566.81|562.81|566.92|562.92|566.79|562.79|23
1615736890000|2021-03-14 15:48:10|566.87|562.87|566.68|562.68|566.89|562.89|566.68|562.68|20
1615736900000|2021-03-14 15:48:20|566.69|562.69|566.63|562.63|566.71|562.71|566.44|562.44|25
1615736910000|2021-03-14 15:48:30|566.65|562.65|567.3|563.3|567.31|563.31|566.65|562.65|20
1615736920000|2021-03-14 15:48:40|567.25|563.25|567.45|563.45|567.45|563.45|567.23|563.23|12
1615736930000|2021-03-14 15:48:50|567.48|563.48|567.44|563.44|567.63|563.63|567.44|563.44|23
1615736940000|2021-03-14 15:49:00|567.42|563.42|567.01|563.01|567.42|563.42|566.99|562.99|19
1615736950000|2021-03-14 15:49:10|567|563|567.02|563.02|567.13|563.13|566.99|562.99|18
1615736960000|2021-03-14 15:49:20|566.97|562.97|566.96|562.96|567.01|563.01|566.86|562.86|21
1615736970000|2021-03-14 15:49:30|566.99|562.99|566.99|562.99|567.02|563.02|566.94|562.94|22
1615736980000|2021-03-14 15:49:40|566.97|562.97|566.99|562.99|567.03|563.03|566.91|562.91|22
1615736990000|2021-03-14 15:49:50|567|563|566.99|562.99|567|563|566.99|562.99|6
1615737000000|2021-03-14 15:50:00|566.98|562.98|566.98|562.98|567|563|566.98|562.98|10
1615737010000|2021-03-14 15:50:10|566.99|562.99|566.98|562.98|566.99|562.99|566.98|562.98|10
1615737020000|2021-03-14 15:50:20|566.99|562.99|566.99|562.99|566.99|562.99|566.97|562.97|15
1615737030000|2021-03-14 15:50:30|567|563|566.97|562.97|567|563|566.96|562.96|8
1615737040000|2021-03-14 15:50:40|566.98|562.98|566.97|562.97|567.02|563.02|566.97|562.97|11
1615737050000|2021-03-14 15:50:50|566.96|562.96|567.02|563.02|567.02|563.02|566.9|562.9|17
1615737060000|2021-03-14 15:51:00|567.01|563.01|566.83|562.83|567.02|563.02|566.83|562.83|14
1615737070000|2021-03-14 15:51:10|566.81|562.81|566.25|562.25|566.81|562.81|566.19|562.19|31
1615737080000|2021-03-14 15:51:20|566.26|562.26|566.22|562.22|566.33|562.33|566.22|562.22|17
1615737090000|2021-03-14 15:51:30|566.21|562.21|565.77|561.77|566.21|562.21|565.76|561.76|24
1615737100000|2021-03-14 15:51:40|565.76|561.76|565.93|561.93|565.93|561.93|565.51|561.51|22
1615737110000|2021-03-14 15:51:50|565.91|561.91|565.27|561.27|565.92|561.92|565.24|561.24|26
1615737120000|2021-03-14 15:52:00|565.26|561.26|565|561|565.26|561.26|565|561|24
1615737130000|2021-03-14 15:52:10|565.02|561.02|564.83|560.83|565.02|561.02|564.82|560.82|19
1615737140000|2021-03-14 15:52:20|564.86|560.86|564.79|560.79|564.87|560.87|564.56|560.56|26
1615737150000|2021-03-14 15:52:30|564.8|560.8|564.71|560.71|564.87|560.87|564.69|560.69|22
1615737160000|2021-03-14 15:52:40|564.69|560.69|565.18|561.18|565.18|561.18|564.67|560.67|25
1615737170000|2021-03-14 15:52:50|565.17|561.17|564.92|560.92|565.17|561.17|564.9|560.9|22
1615737180000|2021-03-14 15:53:00|564.93|560.93|564.79|560.79|564.98|560.98|564.79|560.79|25
1615737190000|2021-03-14 15:53:10|564.8|560.8|564.26|560.26|564.8|560.8|564.26|560.26|27
1615737200000|2021-03-14 15:53:20|564.25|560.25|564.28|560.28|564.28|560.28|563.94|559.94|30
1615737210000|2021-03-14 15:53:30|564.3|560.3|564.43|560.43|564.65|560.65|564.22|560.22|32
1615737220000|2021-03-14 15:53:40|564.42|560.42|564.21|560.21|564.67|560.67|564.19|560.19|29
1615737230000|2021-03-14 15:53:50|564.18|560.18|563.9|559.9|564.18|560.18|563.89|559.89|32
1615737240000|2021-03-14 15:54:00|563.89|559.89|563.74|559.74|564.07|560.07|563.72|559.72|29
1615737250000|2021-03-14 15:54:10|563.76|559.76|563.39|559.39|563.76|559.76|563.22|559.22|31
1615737260000|2021-03-14 15:54:20|563.42|559.42|563.31|559.31|563.44|559.44|563.18|559.18|24
1615737270000|2021-03-14 15:54:30|563.29|559.29|563.38|559.38|563.4|559.4|563.28|559.28|24
1615737280000|2021-03-14 15:54:40|563.31|559.31|563.38|559.38|563.42|559.42|563.31|559.31|19
1615737290000|2021-03-14 15:54:50|563.37|559.37|563.51|559.51|563.51|559.51|563.34|559.34|19
1615737300000|2021-03-14 15:55:00|563.45|559.45|563.8|559.8|564|560|563.45|559.45|30
1615737310000|2021-03-14 15:55:10|563.71|559.71|563.27|559.27|563.87|559.87|563.23|559.23|29
1615737320000|2021-03-14 15:55:20|563.3|559.3|563.45|559.45|563.45|559.45|563.29|559.29|20
1615737330000|2021-03-14 15:55:30|563.54|559.54|564.15|560.15|564.17|560.17|563.54|559.54|23
1615737340000|2021-03-14 15:55:40|564.14|560.14|563.74|559.74|564.22|560.22|563.74|559.74|33
1615737350000|2021-03-14 15:55:50|563.73|559.73|563.57|559.57|563.75|559.75|563.57|559.57|27
1615737360000|2021-03-14 15:56:00|563.55|559.55|563.52|559.52|563.66|559.66|563.46|559.46|34
1615737370000|2021-03-14 15:56:10|563.51|559.51|563.36|559.36|563.51|559.51|563.32|559.32|29
1615737380000|2021-03-14 15:56:20|563.39|559.39|563.72|559.72|563.86|559.86|563.37|559.37|31
1615737390000|2021-03-14 15:56:30|563.71|559.71|563.93|559.93|563.93|559.93|563.71|559.71|23
1615737400000|2021-03-14 15:56:40|563.92|559.92|563.66|559.66|563.92|559.92|563.55|559.55|32
1615737410000|2021-03-14 15:56:50|563.67|559.67|563.78|559.78|563.81|559.81|563.67|559.67|27
1615737420000|2021-03-14 15:57:00|563.76|559.76|564.09|560.09|564.09|560.09|563.65|559.65|23
1615737430000|2021-03-14 15:57:10|564.06|560.06|564.32|560.32|564.57|560.57|564.06|560.06|28
1615737440000|2021-03-14 15:57:20|564.33|560.33|564.08|560.08|564.37|560.37|564.06|560.06|32
1615737450000|2021-03-14 15:57:30|564.13|560.13|564.97|560.97|564.97|560.97|564.05|560.05|33
1615737460000|2021-03-14 15:57:40|564.96|560.96|565.19|561.19|565.22|561.22|564.72|560.72|35
1615737470000|2021-03-14 15:57:50|565.17|561.17|564.81|560.81|565.32|561.32|564.81|560.81|25
1615737480000|2021-03-14 15:58:00|564.86|560.86|564.64|560.64|565.04|561.04|564.54|560.54|33
1615737490000|2021-03-14 15:58:10|564.67|560.67|564.75|560.75|564.76|560.76|564.53|560.53|31
1615737500000|2021-03-14 15:58:20|564.74|560.74|564.95|560.95|564.95|560.95|564.62|560.62|28
1615737510000|2021-03-14 15:58:30|564.96|560.96|565.27|561.27|565.27|561.27|564.94|560.94|31
1615737520000|2021-03-14 15:58:40|565.25|561.25|565.26|561.26|565.32|561.32|565.08|561.08|26
1615737530000|2021-03-14 15:58:50|565.15|561.15|564.86|560.86|565.15|561.15|564.72|560.72|23
1615737540000|2021-03-14 15:59:00|564.82|560.82|564.64|560.64|564.88|560.88|564.64|560.64|30
1615737550000|2021-03-14 15:59:10|564.69|560.69|564.57|560.57|564.77|560.77|564.51|560.51|31
1615737560000|2021-03-14 15:59:20|564.59|560.59|564.8|560.8|564.83|560.83|564.57|560.57|34
1615737570000|2021-03-14 15:59:30|564.78|560.78|565.18|561.18|565.31|561.31|564.65|560.65|37
1615737580000|2021-03-14 15:59:40|565.21|561.21|565.26|561.26|565.32|561.32|565.18|561.18|22
1615737590000|2021-03-14 15:59:50|565.28|561.28|565.13|561.13|565.32|561.32|565.13|561.13|24
1615737600000|2021-03-14 16:00:00|565.15|561.15|565.61|561.61|565.8|561.8|565.03|561.03|33
1615737610000|2021-03-14 16:00:10|565.55|561.55|566.05|562.05|566.12|562.12|565.33|561.33|36
1615737620000|2021-03-14 16:00:20|566.03|562.03|565.79|561.79|566.03|562.03|565.7|561.7|25
1615737630000|2021-03-14 16:00:30|565.8|561.8|564.69|560.69|565.8|561.8|564.69|560.69|35
1615737640000|2021-03-14 16:00:40|564.63|560.63|564.36|560.36|564.84|560.84|564.23|560.23|32
1615737650000|2021-03-14 16:00:50|564.31|560.31|563.5|559.5|564.31|560.31|563.5|559.5|31
1615737660000|2021-03-14 16:01:00|563.6|559.6|563.35|559.35|563.84|559.84|563.35|559.35|31
1615737670000|2021-03-14 16:01:10|563.37|559.37|562.97|558.97|563.6|559.6|562.95|558.95|33
1615737680000|2021-03-14 16:01:20|562.95|558.95|562.52|558.52|563.04|559.04|562.01|558.01|35
1615737690000|2021-03-14 16:01:30|562.54|558.54|562.49|558.49|562.55|558.55|562.38|558.38|33
1615737700000|2021-03-14 16:01:40|562.54|558.54|563.24|559.24|563.24|559.24|562.54|558.54|32
1615737710000|2021-03-14 16:01:50|563.19|559.19|562.25|558.25|563.19|559.19|562.25|558.25|38
1615737720000|2021-03-14 16:02:00|562.23|558.23|562.79|558.79|562.79|558.79|562.23|558.23|28
1615737730000|2021-03-14 16:02:10|562.73|558.73|562.48|558.48|562.78|558.78|562.45|558.45|24
1615737740000|2021-03-14 16:02:20|562.44|558.44|562.24|558.24|562.45|558.45|562.24|558.24|25
1615737750000|2021-03-14 16:02:30|562.25|558.25|562.06|558.06|562.25|558.25|561.79|557.79|25
1615737760000|2021-03-14 16:02:40|562.05|558.05|561.35|557.35|562.05|558.05|561.35|557.35|31
1615737770000|2021-03-14 16:02:50|561.36|557.36|562.05|558.05|562.16|558.16|561.36|557.36|30
1615737780000|2021-03-14 16:03:00|562.02|558.02|561.1|557.1|562.02|558.02|560.89|556.89|30
1615737790000|2021-03-14 16:03:10|561.09|557.09|559.33|555.33|561.09|557.09|559.33|555.33|34
1615737800000|2021-03-14 16:03:20|559.39|555.39|558.98|554.98|559.39|555.39|558.9|554.9|32
1615737810000|2021-03-14 16:03:30|558.94|554.94|560.26|556.26|560.26|556.26|558.94|554.94|35
1615737820000|2021-03-14 16:03:40|560.25|556.25|559.06|555.06|560.25|556.25|558.87|554.87|34
1615737830000|2021-03-14 16:03:50|559.3|555.3|558.98|554.98|559.32|555.32|558.98|554.98|35
1615737840000|2021-03-14 16:04:00|558.97|554.97|558.36|554.36|559.08|555.08|558.02|554.02|35
1615737850000|2021-03-14 16:04:10|558.45|554.45|560.02|556.02|560.05|556.05|558.45|554.45|36
1615737860000|2021-03-14 16:04:20|560.06|556.06|559.82|555.82|560.14|556.14|559.62|555.62|31
1615737870000|2021-03-14 16:04:30|559.85|555.85|560.26|556.26|560.28|556.28|559.82|555.82|34
1615737880000|2021-03-14 16:04:40|560.25|556.25|560.48|556.48|560.6|556.6|560.21|556.21|30
1615737890000|2021-03-14 16:04:50|560.52|556.52|561.22|557.22|561.25|557.25|560.34|556.34|36
1615737900000|2021-03-14 16:05:00|561.23|557.23|562.36|558.36|562.36|558.36|561.22|557.22|27
1615737910000|2021-03-14 16:05:10|562.47|558.47|562|558|562.47|558.47|562|558|30
1615737920000|2021-03-14 16:05:20|561.98|557.98|561.48|557.48|561.98|557.98|561.36|557.36|29
1615737930000|2021-03-14 16:05:30|561.49|557.49|560.64|556.64|561.49|557.49|560.64|556.64|30
1615737940000|2021-03-14 16:05:40|560.74|556.74|560.37|556.37|560.77|556.77|560.31|556.31|32
1615737950000|2021-03-14 16:05:50|560.42|556.42|560.53|556.53|560.59|556.59|560.03|556.03|36
1615737960000|2021-03-14 16:06:00|560.51|556.51|560.87|556.87|560.95|556.95|560.33|556.33|33
1615737970000|2021-03-14 16:06:10|560.89|556.89|560.36|556.36|560.9|556.9|560.24|556.24|30
1615737980000|2021-03-14 16:06:20|560.33|556.33|560.65|556.65|560.75|556.75|560.33|556.33|29
1615737990000|2021-03-14 16:06:30|560.66|556.66|560.68|556.68|560.86|556.86|560.35|556.35|34
1615738000000|2021-03-14 16:06:40|560.73|556.73|560.71|556.71|560.77|556.77|560.2|556.2|37
1615738010000|2021-03-14 16:06:50|560.73|556.73|560.57|556.57|561.07|557.07|560.55|556.55|36
1615738020000|2021-03-14 16:07:00|560.56|556.56|560.94|556.94|561.01|557.01|560.52|556.52|35
1615738030000|2021-03-14 16:07:10|560.95|556.95|561.82|557.82|561.82|557.82|560.9|556.9|33
1615738040000|2021-03-14 16:07:20|561.83|557.83|562.33|558.33|562.57|558.57|561.78|557.78|38
1615738050000|2021-03-14 16:07:30|562.34|558.34|562.74|558.74|562.79|558.79|562.24|558.24|38
1615738060000|2021-03-14 16:07:40|562.8|558.8|562.74|558.74|562.99|558.99|562.6|558.6|31
1615738070000|2021-03-14 16:07:50|562.75|558.75|562.08|558.08|562.8|558.8|561.98|557.98|32
1615738080000|2021-03-14 16:08:00|562.09|558.09|562.46|558.46|562.58|558.58|561.88|557.88|32
1615738090000|2021-03-14 16:08:10|562.49|558.49|563.2|559.2|563.2|559.2|562.47|558.47|36
1615738100000|2021-03-14 16:08:20|563.18|559.18|563.42|559.42|563.43|559.43|562.82|558.82|35
1615738110000|2021-03-14 16:08:30|563.45|559.45|563.92|559.92|563.92|559.92|563.2|559.2|31
1615738120000|2021-03-14 16:08:40|563.9|559.9|564.63|560.63|564.63|560.63|563.87|559.87|36
1615738130000|2021-03-14 16:08:50|564.67|560.67|565.21|561.21|565.21|561.21|564.28|560.28|32
1615738140000|2021-03-14 16:09:00|565.2|561.2|564.36|560.36|565.2|561.2|564.36|560.36|35
1615738150000|2021-03-14 16:09:10|564.4|560.4|564.57|560.57|564.57|560.57|563.99|559.99|34
1615738160000|2021-03-14 16:09:20|564.64|560.64|565.09|561.09|565.15|561.15|564.63|560.63|29
1615738170000|2021-03-14 16:09:30|565.16|561.16|565.62|561.62|565.65|561.65|565.16|561.16|27
1615738180000|2021-03-14 16:09:40|565.72|561.72|565.84|561.84|565.95|561.95|565.52|561.52|38
1615738190000|2021-03-14 16:09:50|565.91|561.91|565.87|561.87|566.45|562.45|565.75|561.75|38
1615738200000|2021-03-14 16:10:00|565.89|561.89|566.86|562.86|566.86|562.86|565.89|561.89|36
1615738210000|2021-03-14 16:10:10|566.93|562.93|567.12|563.12|567.45|563.45|566.93|562.93|34
1615738220000|2021-03-14 16:10:20|567.13|563.13|567.24|563.24|567.52|563.52|567.04|563.04|28
1615738230000|2021-03-14 16:10:30|567.13|563.13|567.22|563.22|567.25|563.25|566.78|562.78|33
1615738240000|2021-03-14 16:10:40|567.21|563.21|567.25|563.25|567.32|563.32|567.16|563.16|26
1615738250000|2021-03-14 16:10:50|567.3|563.3|567.92|563.92|568.09|564.09|567.22|563.22|28
1615738260000|2021-03-14 16:11:00|567.93|563.93|567.52|563.52|568.26|564.26|567.5|563.5|39
1615738270000|2021-03-14 16:11:10|567.49|563.49|567.73|563.73|567.73|563.73|567.3|563.3|29
1615738280000|2021-03-14 16:11:20|567.78|563.78|567.9|563.9|567.93|563.93|567.68|563.68|29
1615738290000|2021-03-14 16:11:30|567.91|563.91|568.09|564.09|568.33|564.33|567.9|563.9|32
1615738300000|2021-03-14 16:11:40|568.06|564.06|568.24|564.24|568.29|564.29|568.04|564.04|33
1615738310000|2021-03-14 16:11:50|568.21|564.21|568.49|564.49|568.55|564.55|568.21|564.21|34
1615738320000|2021-03-14 16:12:00|568.47|564.47|568.59|564.59|568.61|564.61|568.38|564.38|27
1615738330000|2021-03-14 16:12:10|568.57|564.57|569.05|565.05|569.05|565.05|568.54|564.54|25
1615738340000|2021-03-14 16:12:20|569.2|565.2|569.02|565.02|569.21|565.21|568.91|564.91|34
1615738350000|2021-03-14 16:12:30|568.99|564.99|568.15|564.15|568.99|564.99|568.15|564.15|37
1615738360000|2021-03-14 16:12:40|568.05|564.05|568.27|564.27|568.59|564.59|568.04|564.04|32
1615738370000|2021-03-14 16:12:50|568.29|564.29|568.39|564.39|568.69|564.69|568.29|564.29|34
1615738380000|2021-03-14 16:13:00|568.16|564.16|567.27|563.27|568.2|564.2|567.27|563.27|28
1615738390000|2021-03-14 16:13:10|567.28|563.28|567.39|563.39|567.6|563.6|567.28|563.28|35
1615738400000|2021-03-14 16:13:20|567.35|563.35|568.29|564.29|568.29|564.29|567.35|563.35|33
1615738410000|2021-03-14 16:13:30|568.36|564.36|568.64|564.64|568.79|564.79|567.94|563.94|38
1615738420000|2021-03-14 16:13:40|568.7|564.7|568.85|564.85|568.88|564.88|568.57|564.57|33
1615738430000|2021-03-14 16:13:50|568.87|564.87|568.52|564.52|569.09|565.09|568.52|564.52|29
1615738440000|2021-03-14 16:14:00|568.53|564.53|568.67|564.67|568.68|564.68|568.17|564.17|36
1615738450000|2021-03-14 16:14:10|568.66|564.66|569.17|565.17|569.17|565.17|568.23|564.23|33
1615738460000|2021-03-14 16:14:20|569.2|565.2|569|565|569.22|565.22|568.79|564.79|35
1615738470000|2021-03-14 16:14:30|569.01|565.01|569.26|565.26|569.26|565.26|568.7|564.7|30
1615738480000|2021-03-14 16:14:40|569.18|565.18|569.97|565.97|570.06|566.06|569.18|565.18|32
1615738490000|2021-03-14 16:14:50|569.98|565.98|570.04|566.04|570.2|566.2|569.51|565.51|37
1615738500000|2021-03-14 16:15:00|569.71|565.71|570.35|566.35|570.37|566.37|569.71|565.71|33
1615738510000|2021-03-14 16:15:10|570.32|566.32|569.67|565.67|570.34|566.34|569.15|565.15|35
1615738520000|2021-03-14 16:15:20|569.69|565.69|569.37|565.37|569.69|565.69|569.17|565.17|33
1615738530000|2021-03-14 16:15:30|569.28|565.28|568.86|564.86|569.29|565.29|568.85|564.85|33
1615738540000|2021-03-14 16:15:40|568.91|564.91|568.44|564.44|569.01|565.01|568.38|564.38|29
1615738550000|2021-03-14 16:15:50|568.43|564.43|569.04|565.04|569.05|565.05|568.43|564.43|36
1615738560000|2021-03-14 16:16:00|569.01|565.01|568.81|564.81|569.32|565.32|568.77|564.77|31
1615738570000|2021-03-14 16:16:10|568.89|564.89|568.63|564.63|568.89|564.89|568.51|564.51|30
1615738580000|2021-03-14 16:16:20|568.64|564.64|569.12|565.12|569.17|565.17|568.62|564.62|28
1615738590000|2021-03-14 16:16:30|569.11|565.11|569.22|565.22|569.43|565.43|568.93|564.93|27
1615738600000|2021-03-14 16:16:40|569.21|565.21|568.91|564.91|569.21|565.21|568.63|564.63|30
1615738610000|2021-03-14 16:16:50|568.93|564.93|568.48|564.48|568.93|564.93|568.44|564.44|25
1615738620000|2021-03-14 16:17:00|568.51|564.51|568.53|564.53|568.58|564.58|568.48|564.48|20
1615738630000|2021-03-14 16:17:10|568.65|564.65|568.87|564.87|569.07|565.07|568.64|564.64|32
1615738640000|2021-03-14 16:17:20|568.88|564.88|569.08|565.08|569.13|565.13|568.78|564.78|24
1615738650000|2021-03-14 16:17:30|569.1|565.1|569.25|565.25|569.35|565.35|569.07|565.07|31
1615738660000|2021-03-14 16:17:40|569.31|565.31|569.69|565.69|569.7|565.7|569.31|565.31|33
1615738670000|2021-03-14 16:17:50|569.68|565.68|569.93|565.93|569.97|565.97|569.68|565.68|32
1615738680000|2021-03-14 16:18:00|569.92|565.92|570|566|570|566|569.74|565.74|30
1615738690000|2021-03-14 16:18:10|569.97|565.97|569.3|565.3|569.97|565.97|569.27|565.27|30
1615738700000|2021-03-14 16:18:20|569.31|565.31|569.88|565.88|569.9|565.9|569.15|565.15|35
1615738710000|2021-03-14 16:18:30|569.82|565.82|569.97|565.97|570.2|566.2|569.8|565.8|27
1615738720000|2021-03-14 16:18:40|569.96|565.96|570.16|566.16|570.36|566.36|569.96|565.96|31
1615738730000|2021-03-14 16:18:50|570.1|566.1|570.06|566.06|570.22|566.22|570.04|566.04|33
1615738740000|2021-03-14 16:19:00|570.09|566.09|570.32|566.32|570.38|566.38|570.05|566.05|23
1615738750000|2021-03-14 16:19:10|570.35|566.35|569.63|565.63|570.4|566.4|569.59|565.59|26
1615738760000|2021-03-14 16:19:20|569.61|565.61|569.78|565.78|569.97|565.97|569.5|565.5|32
1615738770000|2021-03-14 16:19:30|569.77|565.77|569.58|565.58|569.84|565.84|569.58|565.58|32
1615738780000|2021-03-14 16:19:40|569.61|565.61|569.65|565.65|569.96|565.96|569.47|565.47|33
1615738790000|2021-03-14 16:19:50|569.63|565.63|569.83|565.83|569.97|565.97|569.53|565.53|29
1615738800000|2021-03-14 16:20:00|569.84|565.84|569.68|565.68|569.84|565.84|569.51|565.51|28
1615738810000|2021-03-14 16:20:10|569.62|565.62|569.28|565.28|569.62|565.62|569.18|565.18|32
1615738820000|2021-03-14 16:20:20|569.31|565.31|569.69|565.69|569.69|565.69|569.29|565.29|35
1615738830000|2021-03-14 16:20:30|569.74|565.74|569.96|565.96|569.96|565.96|569.5|565.5|28
1615738840000|2021-03-14 16:20:40|569.82|565.82|570.19|566.19|570.19|566.19|569.79|565.79|30
1615738850000|2021-03-14 16:20:50|570.23|566.23|570.47|566.47|570.5|566.5|569.92|565.92|28
1615738860000|2021-03-14 16:21:00|570.49|566.49|570.02|566.02|570.66|566.66|569.97|565.97|30
1615738870000|2021-03-14 16:21:10|570.07|566.07|570.06|566.06|570.19|566.19|569.96|565.96|24
1615738880000|2021-03-14 16:21:20|570.03|566.03|569.96|565.96|570.03|566.03|569.61|565.61|20
1615738890000|2021-03-14 16:21:30|569.88|565.88|569.62|565.62|569.88|565.88|569.62|565.62|19
1615738900000|2021-03-14 16:21:40|569.46|565.46|569.75|565.75|570|566|569.44|565.44|28
1615738910000|2021-03-14 16:21:50|569.78|565.78|570.54|566.54|570.55|566.55|569.78|565.78|25
1615738920000|2021-03-14 16:22:00|570.53|566.53|570|566|570.62|566.62|569.88|565.88|31
1615738930000|2021-03-14 16:22:10|569.99|565.99|569.68|565.68|570.11|566.11|569.45|565.45|37
1615738940000|2021-03-14 16:22:20|569.7|565.7|569.52|565.52|569.73|565.73|569.39|565.39|24
1615738950000|2021-03-14 16:22:30|569.51|565.51|569.53|565.53|569.6|565.6|569.48|565.48|25
1615738960000|2021-03-14 16:22:40|569.71|565.71|569.86|565.86|569.89|565.89|569.71|565.71|26
1615738970000|2021-03-14 16:22:50|569.85|565.85|569.73|565.73|570.18|566.18|569.73|565.73|27
1615738980000|2021-03-14 16:23:00|569.74|565.74|569.9|565.9|570.1|566.1|569.6|565.6|27
1615738990000|2021-03-14 16:23:10|569.89|565.89|569.91|565.91|569.94|565.94|569.85|565.85|15
1615739000000|2021-03-14 16:23:20|569.9|565.9|569.67|565.67|569.92|565.92|569.62|565.62|18
1615739010000|2021-03-14 16:23:30|569.7|565.7|569.68|565.68|569.82|565.82|569.68|565.68|24
1615739020000|2021-03-14 16:23:40|569.7|565.7|569.52|565.52|569.73|565.73|569.5|565.5|19
1615739030000|2021-03-14 16:23:50|569.5|565.5|569.59|565.59|569.72|565.72|569.35|565.35|28
1615739040000|2021-03-14 16:24:00|569.7|565.7|569.8|565.8|570.09|566.09|569.69|565.69|31
1615739050000|2021-03-14 16:24:10|569.78|565.78|569.72|565.72|569.93|565.93|569.57|565.57|22
1615739060000|2021-03-14 16:24:20|569.73|565.73|569.76|565.76|569.77|565.77|569.73|565.73|11
1615739070000|2021-03-14 16:24:30|569.74|565.74|570.13|566.13|570.13|566.13|569.74|565.74|19
1615739080000|2021-03-14 16:24:40|570.12|566.12|569.99|565.99|570.2|566.2|569.85|565.85|18
1615739090000|2021-03-14 16:24:50|570|566|569.83|565.83|570.05|566.05|569.75|565.75|28
1615739100000|2021-03-14 16:25:00|569.82|565.82|569.34|565.34|569.85|565.85|569.34|565.34|28
1615739110000|2021-03-14 16:25:10|569.41|565.41|569.71|565.71|569.71|565.71|569.35|565.35|26
1615739120000|2021-03-14 16:25:20|569.77|565.77|569.63|565.63|569.77|565.77|569.55|565.55|30
1615739130000|2021-03-14 16:25:30|569.62|565.62|569.56|565.56|569.62|565.62|569.3|565.3|28
1615739140000|2021-03-14 16:25:40|569.57|565.57|569.17|565.17|569.57|565.57|569.14|565.14|33
1615739150000|2021-03-14 16:25:50|569.16|565.16|568.72|564.72|569.18|565.18|568.64|564.64|30
1615739160000|2021-03-14 16:26:00|568.71|564.71|568.65|564.65|568.79|564.79|568.64|564.64|27
1615739170000|2021-03-14 16:26:10|568.67|564.67|568.91|564.91|568.97|564.97|568.65|564.65|23
1615739180000|2021-03-14 16:26:20|568.9|564.9|568.6|564.6|568.91|564.91|568.55|564.55|28
1615739190000|2021-03-14 16:26:30|568.62|564.62|568.34|564.34|568.63|564.63|568.27|564.27|31
1615739200000|2021-03-14 16:26:40|568.35|564.35|568.41|564.41|568.7|564.7|568.32|564.32|30
1615739210000|2021-03-14 16:26:50|568.4|564.4|568.03|564.03|568.42|564.42|567.98|563.98|25
1615739220000|2021-03-14 16:27:00|568.05|564.05|568|564|568.09|564.09|567.97|563.97|22
1615739230000|2021-03-14 16:27:10|568.01|564.01|568.03|564.03|568.03|564.03|567.51|563.51|26
1615739240000|2021-03-14 16:27:20|567.95|563.95|568.05|564.05|568.05|564.05|567.9|563.9|28
1615739250000|2021-03-14 16:27:30|568.04|564.04|568.66|564.66|568.69|564.69|568.03|564.03|36
1615739260000|2021-03-14 16:27:40|568.73|564.73|568.63|564.63|568.82|564.82|568.53|564.53|33
1615739270000|2021-03-14 16:27:50|568.67|564.67|568.53|564.53|568.7|564.7|568.53|564.53|20
1615739280000|2021-03-14 16:28:00|568.5|564.5|568.06|564.06|568.5|564.5|567.95|563.95|37
1615739290000|2021-03-14 16:28:10|568.13|564.13|567.89|563.89|568.2|564.2|567.78|563.78|27
1615739300000|2021-03-14 16:28:20|567.88|563.88|567.98|563.98|568.19|564.19|567.88|563.88|28
1615739310000|2021-03-14 16:28:30|568.01|564.01|567.81|563.81|568.08|564.08|567.81|563.81|30
1615739320000|2021-03-14 16:28:40|567.69|563.69|566.97|562.97|567.69|563.69|566.97|562.97|26
1615739330000|2021-03-14 16:28:50|566.95|562.95|567.49|563.49|567.61|563.61|566.93|562.93|26
1615739340000|2021-03-14 16:29:00|567.7|563.7|567.47|563.47|567.71|563.71|567.46|563.46|29
1615739350000|2021-03-14 16:29:10|567.46|563.46|567.29|563.29|567.48|563.48|567.01|563.01|28
1615739360000|2021-03-14 16:29:20|567.32|563.32|567.68|563.68|567.73|563.73|567.22|563.22|27
1615739370000|2021-03-14 16:29:30|567.69|563.69|567.19|563.19|567.69|563.69|567.13|563.13|29
1615739380000|2021-03-14 16:29:40|567.18|563.18|566.95|562.95|567.18|563.18|566.54|562.54|32
1615739390000|2021-03-14 16:29:50|566.83|562.83|566.82|562.82|566.99|562.99|566.65|562.65|31
1615739400000|2021-03-14 16:30:00|566.95|562.95|565.68|561.68|566.95|562.95|565.68|561.68|38
1615739410000|2021-03-14 16:30:10|565.83|561.83|566.05|562.05|566.5|562.5|565.76|561.76|30
1615739420000|2021-03-14 16:30:20|566.07|562.07|567.12|563.12|567.17|563.17|566.07|562.07|33
1615739430000|2021-03-14 16:30:30|567.13|563.13|567.11|563.11|567.15|563.15|566.84|562.84|27
1615739440000|2021-03-14 16:30:40|567.09|563.09|566.84|562.84|567.11|563.11|566.52|562.52|28
1615739450000|2021-03-14 16:30:50|566.91|562.91|567.02|563.02|567.17|563.17|566.91|562.91|27
1615739460000|2021-03-14 16:31:00|567.01|563.01|567.32|563.32|567.32|563.32|566.99|562.99|23
1615739470000|2021-03-14 16:31:10|567.27|563.27|566.79|562.79|567.34|563.34|566.77|562.77|28
1615739480000|2021-03-14 16:31:20|566.78|562.78|566.8|562.8|567|563|566.77|562.77|28
1615739490000|2021-03-14 16:31:30|566.7|562.7|566.15|562.15|566.7|562.7|566.15|562.15|30
1615739500000|2021-03-14 16:31:40|566.09|562.09|566.15|562.15|566.41|562.41|566.06|562.06|27
1615739510000|2021-03-14 16:31:50|566.13|562.13|566.48|562.48|566.48|562.48|566.09|562.09|27
1615739520000|2021-03-14 16:32:00|566.16|562.16|566.42|562.42|566.42|562.42|565.98|561.98|29
1615739530000|2021-03-14 16:32:10|566.41|562.41|566.88|562.88|566.88|562.88|566.41|562.41|27
1615739540000|2021-03-14 16:32:20|566.93|562.93|566.66|562.66|566.93|562.93|566.65|562.65|29
1615739550000|2021-03-14 16:32:30|566.7|562.7|566.3|562.3|566.7|562.7|566.23|562.23|30
1615739560000|2021-03-14 16:32:40|566.28|562.28|565.95|561.95|566.28|562.28|565.93|561.93|27
1615739570000|2021-03-14 16:32:50|565.96|561.96|565.91|561.91|566.18|562.18|565.69|561.69|34
1615739580000|2021-03-14 16:33:00|565.9|561.9|566.12|562.12|566.18|562.18|565.87|561.87|24
1615739590000|2021-03-14 16:33:10|566.11|562.11|566.26|562.26|566.42|562.42|566.1|562.1|17
1615739600000|2021-03-14 16:33:20|566.3|562.3|566.03|562.03|566.33|562.33|565.98|561.98|28
1615739610000|2021-03-14 16:33:30|566.02|562.02|565.95|561.95|566.12|562.12|565.81|561.81|22
1615739620000|2021-03-14 16:33:40|565.96|561.96|566.13|562.13|566.35|562.35|565.92|561.92|29
1615739630000|2021-03-14 16:33:50|566.09|562.09|566.43|562.43|566.5|562.5|566.08|562.08|30
1615739640000|2021-03-14 16:34:00|566.45|562.45|566.53|562.53|566.58|562.58|566.32|562.32|27
1615739650000|2021-03-14 16:34:10|566.49|562.49|566.55|562.55|566.64|562.64|566.42|562.42|23
1615739660000|2021-03-14 16:34:20|566.57|562.57|566.48|562.48|566.57|562.57|566.44|562.44|16
1615739670000|2021-03-14 16:34:30|566.45|562.45|565.88|561.88|566.45|562.45|565.87|561.87|35
1615739680000|2021-03-14 16:34:40|565.89|561.89|565.82|561.82|566.29|562.29|565.68|561.68|29
1615739690000|2021-03-14 16:34:50|565.81|561.81|565.69|561.69|565.81|561.81|565.68|561.68|21
1615739700000|2021-03-14 16:35:00|565.7|561.7|565.61|561.61|565.73|561.73|565.43|561.43|25
1615739710000|2021-03-14 16:35:10|565.63|561.63|565.56|561.56|565.69|561.69|565.37|561.37|30
1615739720000|2021-03-14 16:35:20|565.57|561.57|565|561|565.62|561.62|565|561|30
1615739730000|2021-03-14 16:35:30|565.2|561.2|564.96|560.96|565.23|561.23|564.94|560.94|28
1615739740000|2021-03-14 16:35:40|564.95|560.95|565.06|561.06|565.16|561.16|564.67|560.67|27
1615739750000|2021-03-14 16:35:50|564.98|560.98|564.6|560.6|564.98|560.98|564.6|560.6|34
1615739760000|2021-03-14 16:36:00|564.59|560.59|564.71|560.71|564.73|560.73|564.49|560.49|21
1615739770000|2021-03-14 16:36:10|564.7|560.7|565.07|561.07|565.11|561.11|564.7|560.7|28
1615739780000|2021-03-14 16:36:20|565.06|561.06|565.04|561.04|565.22|561.22|564.96|560.96|26
1615739790000|2021-03-14 16:36:30|565.03|561.03|564.62|560.62|565.03|561.03|564.57|560.57|28
1615739800000|2021-03-14 16:36:40|564.6|560.6|564.39|560.39|564.6|560.6|564.38|560.38|17
1615739810000|2021-03-14 16:36:50|564.44|560.44|563.78|559.78|564.69|560.69|563.78|559.78|20
1615739820000|2021-03-14 16:37:00|563.75|559.75|564.19|560.19|564.39|560.39|563.42|559.42|33
1615739830000|2021-03-14 16:37:10|564.18|560.18|564.72|560.72|564.76|560.76|564.18|560.18|28
1615739840000|2021-03-14 16:37:20|564.71|560.71|564.05|560.05|564.75|560.75|563.95|559.95|31
1615739850000|2021-03-14 16:37:30|564.06|560.06|564.08|560.08|564.2|560.2|563.7|559.7|29
1615739860000|2021-03-14 16:37:40|564.06|560.06|564.68|560.68|564.75|560.75|563.94|559.94|37
1615739870000|2021-03-14 16:37:50|564.7|560.7|564.73|560.73|565.01|561.01|564.54|560.54|36
1615739880000|2021-03-14 16:38:00|564.76|560.76|564.35|560.35|565.03|561.03|564.35|560.35|36
1615739890000|2021-03-14 16:38:10|564.36|560.36|564.08|560.08|564.52|560.52|563.92|559.92|32
1615739900000|2021-03-14 16:38:20|564.04|560.04|564.02|560.02|564.2|560.2|563.68|559.68|33
1615739910000|2021-03-14 16:38:30|564.03|560.03|564.27|560.27|564.33|560.33|563.81|559.81|35
1615739920000|2021-03-14 16:38:40|564.15|560.15|564.37|560.37|564.54|560.54|563.9|559.9|29
1615739930000|2021-03-14 16:38:50|564.35|560.35|564.46|560.46|564.73|560.73|564.32|560.32|30
1615739940000|2021-03-14 16:39:00|564.47|560.47|564.82|560.82|564.92|560.92|564.3|560.3|31
1615739950000|2021-03-14 16:39:10|564.83|560.83|564.73|560.73|565.01|561.01|564.64|560.64|24
1615739960000|2021-03-14 16:39:20|564.72|560.72|564.37|560.37|564.72|560.72|564.24|560.24|26
1615739970000|2021-03-14 16:39:30|564.38|560.38|564.08|560.08|564.39|560.39|563.87|559.87|33
1615739980000|2021-03-14 16:39:40|563.96|559.96|564.12|560.12|564.12|560.12|563.67|559.67|33
1615739990000|2021-03-14 16:39:50|564.13|560.13|564.14|560.14|564.32|560.32|563.95|559.95|26
1615740000000|2021-03-14 16:40:00|564.11|560.11|564.05|560.05|564.11|560.11|564.03|560.03|17
1615740010000|2021-03-14 16:40:10|564.02|560.02|563.5|559.5|564.02|560.02|563.46|559.46|17
1615740020000|2021-03-14 16:40:20|563.45|559.45|563.69|559.69|564|560|563.45|559.45|28
1615740030000|2021-03-14 16:40:30|563.67|559.67|563.14|559.14|563.85|559.85|563.14|559.14|35
1615740040000|2021-03-14 16:40:40|563.09|559.09|563.46|559.46|563.72|559.72|562.93|558.93|33
1615740050000|2021-03-14 16:40:50|563.44|559.44|563.66|559.66|563.73|559.73|563.26|559.26|32
1615740060000|2021-03-14 16:41:00|563.65|559.65|563.52|559.52|563.72|559.72|563.44|559.44|25
1615740070000|2021-03-14 16:41:10|563.53|559.53|563.58|559.58|563.89|559.89|563.53|559.53|28
1615740080000|2021-03-14 16:41:20|563.82|559.82|563.9|559.9|563.92|559.92|563.82|559.82|25
1615740090000|2021-03-14 16:41:30|563.91|559.91|563.36|559.36|564.09|560.09|563.36|559.36|29
1615740100000|2021-03-14 16:41:40|563.43|559.43|563.04|559.04|563.43|559.43|562.96|558.96|28
1615740110000|2021-03-14 16:41:50|563.05|559.05|563.16|559.16|563.5|559.5|563.02|559.02|24
1615740120000|2021-03-14 16:42:00|563.15|559.15|563.86|559.86|563.98|559.98|563.15|559.15|25
1615740130000|2021-03-14 16:42:10|563.83|559.83|564.01|560.01|564.08|560.08|563.82|559.82|28
1615740140000|2021-03-14 16:42:20|564|560|563.87|559.87|564.05|560.05|563.82|559.82|17
1615740150000|2021-03-14 16:42:30|563.75|559.75|563.61|559.61|563.75|559.75|563.5|559.5|30
1615740160000|2021-03-14 16:42:40|563.6|559.6|564.19|560.19|564.19|560.19|563.57|559.57|32
1615740170000|2021-03-14 16:42:50|564.18|560.18|564.46|560.46|564.69|560.69|564.18|560.18|24
1615740180000|2021-03-14 16:43:00|564.4|560.4|564.86|560.86|564.89|560.89|564.23|560.23|37
1615740190000|2021-03-14 16:43:10|564.47|560.47|564.86|560.86|564.9|560.9|564.43|560.43|24
1615740200000|2021-03-14 16:43:20|564.87|560.87|564.94|560.94|564.99|560.99|564.51|560.51|23
1615740210000|2021-03-14 16:43:30|564.93|560.93|564.72|560.72|565.06|561.06|564.69|560.69|28
1615740220000|2021-03-14 16:43:40|564.69|560.69|564.73|560.73|564.89|560.89|564.52|560.52|26
1615740230000|2021-03-14 16:43:50|564.77|560.77|564.7|560.7|564.77|560.77|564.52|560.52|25
1615740240000|2021-03-14 16:44:00|564.71|560.71|565.28|561.28|565.28|561.28|564.67|560.67|26
1615740250000|2021-03-14 16:44:10|565.29|561.29|565.3|561.3|565.3|561.3|565.04|561.04|26
1615740260000|2021-03-14 16:44:20|565.4|561.4|565.64|561.64|565.64|561.64|565.28|561.28|31
1615740270000|2021-03-14 16:44:30|565.6|561.6|565.55|561.55|565.66|561.66|565.25|561.25|33
1615740280000|2021-03-14 16:44:40|565.61|561.61|565.87|561.87|565.87|561.87|565.61|561.61|29
1615740290000|2021-03-14 16:44:50|565.58|561.58|566.6|562.6|566.6|562.6|565.58|561.58|29
1615740300000|2021-03-14 16:45:00|566.61|562.61|566.7|562.7|566.7|562.7|566.31|562.31|29
1615740310000|2021-03-14 16:45:10|566.69|562.69|566.11|562.11|566.69|562.69|566|562|31
1615740320000|2021-03-14 16:45:20|566.12|562.12|565.92|561.92|566.13|562.13|565.8|561.8|27
1615740330000|2021-03-14 16:45:30|565.93|561.93|566.48|562.48|566.7|562.7|565.93|561.93|29
1615740340000|2021-03-14 16:45:40|566.47|562.47|566.56|562.56|566.63|562.63|566.23|562.23|26
1615740350000|2021-03-14 16:45:50|566.57|562.57|566.39|562.39|566.94|562.94|566.39|562.39|30
1615740360000|2021-03-14 16:46:00|566.53|562.53|567.17|563.17|567.2|563.2|566.53|562.53|29
1615740370000|2021-03-14 16:46:10|567.23|563.23|567.37|563.37|567.37|563.37|566.95|562.95|30
1615740380000|2021-03-14 16:46:20|567.22|563.22|567.21|563.21|567.43|563.43|567.02|563.02|34
1615740390000|2021-03-14 16:46:30|567.19|563.19|567.12|563.12|567.26|563.26|566.77|562.77|27
1615740400000|2021-03-14 16:46:40|567.17|563.17|566.96|562.96|567.21|563.21|566.96|562.96|31
1615740410000|2021-03-14 16:46:50|567.02|563.02|566.46|562.46|567.16|563.16|566.44|562.44|28
1615740420000|2021-03-14 16:47:00|566.44|562.44|566.24|562.24|566.53|562.53|566.24|562.24|36
1615740430000|2021-03-14 16:47:10|566.41|562.41|565.97|561.97|566.41|562.41|565.85|561.85|32
1615740440000|2021-03-14 16:47:20|565.87|561.87|566.19|562.19|566.45|562.45|565.75|561.75|28
1615740450000|2021-03-14 16:47:30|566.18|562.18|566.01|562.01|566.18|562.18|565.85|561.85|31
1615740460000|2021-03-14 16:47:40|565.98|561.98|566.08|562.08|566.48|562.48|565.9|561.9|20
1615740470000|2021-03-14 16:47:50|566.07|562.07|565.61|561.61|566.07|562.07|565.57|561.57|17
1615740480000|2021-03-14 16:48:00|565.62|561.62|565.3|561.3|565.68|561.68|565.25|561.25|32
1615740490000|2021-03-14 16:48:10|565.31|561.31|565.46|561.46|565.46|561.46|565.2|561.2|27
1615740500000|2021-03-14 16:48:20|565.47|561.47|565.83|561.83|565.83|561.83|565.22|561.22|26
1615740510000|2021-03-14 16:48:30|565.84|561.84|565.97|561.97|566.11|562.11|565.84|561.84|26
1615740520000|2021-03-14 16:48:40|565.98|561.98|565.64|561.64|566.02|562.02|565.52|561.52|26
1615740530000|2021-03-14 16:48:50|565.62|561.62|565.78|561.78|565.91|561.91|565.62|561.62|27
1615740540000|2021-03-14 16:49:00|565.75|561.75|565.66|561.66|566.06|562.06|565.56|561.56|24
1615740550000|2021-03-14 16:49:10|565.64|561.64|565.34|561.34|565.64|561.64|565.33|561.33|27
1615740560000|2021-03-14 16:49:20|565.32|561.32|564.94|560.94|565.32|561.32|564.88|560.88|27
1615740570000|2021-03-14 16:49:30|564.95|560.95|565.02|561.02|565.36|561.36|564.94|560.94|23
1615740580000|2021-03-14 16:49:40|564.88|560.88|565.29|561.29|565.29|561.29|564.76|560.76|28
1615740590000|2021-03-14 16:49:50|565.28|561.28|565.2|561.2|565.3|561.3|565.2|561.2|17
1615740600000|2021-03-14 16:50:00|565.21|561.21|564.8|560.8|565.21|561.21|564.79|560.79|24
1615740610000|2021-03-14 16:50:10|564.82|560.82|564.82|560.82|565.07|561.07|564.79|560.79|30
1615740620000|2021-03-14 16:50:20|564.83|560.83|564.57|560.57|564.91|560.91|564.44|560.44|27
1615740630000|2021-03-14 16:50:30|564.58|560.58|564.68|560.68|564.7|560.7|564.57|560.57|11
1615740640000|2021-03-14 16:50:40|564.67|560.67|564.54|560.54|564.67|560.67|564.51|560.51|26
1615740650000|2021-03-14 16:50:50|564.5|560.5|564.68|560.68|565|561|564.43|560.43|21
1615740660000|2021-03-14 16:51:00|564.63|560.63|564.44|560.44|564.63|560.63|564.44|560.44|14
1615740670000|2021-03-14 16:51:10|564.4|560.4|564.16|560.16|564.4|560.4|564.14|560.14|17
1615740680000|2021-03-14 16:51:20|564.17|560.17|564.32|560.32|564.5|560.5|564|560|29
1615740690000|2021-03-14 16:51:30|564.31|560.31|564.46|560.46|564.47|560.47|564.31|560.31|18
1615740700000|2021-03-14 16:51:40|564.47|560.47|564.25|560.25|564.47|560.47|564.23|560.23|27
1615740710000|2021-03-14 16:51:50|564.24|560.24|564.1|560.1|564.26|560.26|564.1|560.1|17
1615740720000|2021-03-14 16:52:00|564.09|560.09|564.32|560.32|564.36|560.36|564.07|560.07|18
1615740730000|2021-03-14 16:52:10|564.34|560.34|564.8|560.8|564.92|560.92|564.34|560.34|26
1615740740000|2021-03-14 16:52:20|564.79|560.79|564.47|560.47|564.97|560.97|564.47|560.47|32
1615740750000|2021-03-14 16:52:30|564.45|560.45|564.46|560.46|564.46|560.46|564.26|560.26|24
1615740760000|2021-03-14 16:52:40|564.68|560.68|564.65|560.65|564.86|560.86|564.48|560.48|23
1615740770000|2021-03-14 16:52:50|564.58|560.58|564.85|560.85|564.95|560.95|564.52|560.52|29
1615740780000|2021-03-14 16:53:00|564.84|560.84|564.5|560.5|564.85|560.85|564.47|560.47|27
1615740790000|2021-03-14 16:53:10|564.51|560.51|564.52|560.52|564.84|560.84|564.49|560.49|24
1615740800000|2021-03-14 16:53:20|564.53|560.53|564.54|560.54|564.78|560.78|564.52|560.52|23
1615740810000|2021-03-14 16:53:30|564.61|560.61|564.39|560.39|564.87|560.87|564.35|560.35|26
1615740820000|2021-03-14 16:53:40|564.41|560.41|564.23|560.23|564.44|560.44|564.23|560.23|22
1615740830000|2021-03-14 16:53:50|564.26|560.26|564.21|560.21|564.53|560.53|564.15|560.15|22
1615740840000|2021-03-14 16:54:00|564.2|560.2|564.21|560.21|564.63|560.63|564.17|560.17|23
1615740850000|2021-03-14 16:54:10|564.19|560.19|564.21|560.21|564.21|560.21|564.17|560.17|19
1615740860000|2021-03-14 16:54:20|564.22|560.22|564.28|560.28|564.55|560.55|564.01|560.01|23
1615740870000|2021-03-14 16:54:30|564.23|560.23|564.19|560.19|564.25|560.25|564.12|560.12|28
1615740880000|2021-03-14 16:54:40|564.18|560.18|564.03|560.03|564.19|560.19|564.03|560.03|23
1615740890000|2021-03-14 16:54:50|564.02|560.02|563.74|559.74|564.02|560.02|563.66|559.66|26
1615740900000|2021-03-14 16:55:00|563.83|559.83|563.62|559.62|563.83|559.83|563.58|559.58|24
1615740910000|2021-03-14 16:55:10|563.6|559.6|563.43|559.43|563.93|559.93|563.43|559.43|26
1615740920000|2021-03-14 16:55:20|563.4|559.4|563.55|559.55|563.55|559.55|563.4|559.4|16
1615740930000|2021-03-14 16:55:30|563.56|559.56|563.9|559.9|563.94|559.94|563.54|559.54|29
1615740940000|2021-03-14 16:55:40|563.89|559.89|563.5|559.5|563.89|559.89|563.44|559.44|25
1615740950000|2021-03-14 16:55:50|563.49|559.49|563.58|559.58|563.71|559.71|563.37|559.37|28
1615740960000|2021-03-14 16:56:00|563.62|559.62|563.58|559.58|563.65|559.65|563.45|559.45|24
1615740970000|2021-03-14 16:56:10|563.6|559.6|563.68|559.68|563.7|559.7|563.6|559.6|16
1615740980000|2021-03-14 16:56:20|563.7|559.7|563.5|559.5|563.74|559.74|563.49|559.49|18
1615740990000|2021-03-14 16:56:30|563.48|559.48|562.58|558.58|563.48|559.48|562.58|558.58|31
1615741000000|2021-03-14 16:56:40|562.59|558.59|562.3|558.3|562.75|558.75|562.3|558.3|29
1615741010000|2021-03-14 16:56:50|562.29|558.29|562.32|558.32|562.53|558.53|562.25|558.25|32
1615741020000|2021-03-14 16:57:00|562.33|558.33|562.28|558.28|562.68|558.68|562.15|558.15|21
1615741030000|2021-03-14 16:57:10|562.26|558.26|562.32|558.32|562.52|558.52|562.2|558.2|30
1615741040000|2021-03-14 16:57:20|562.31|558.31|562.52|558.52|562.68|558.68|562.31|558.31|32
1615741050000|2021-03-14 16:57:30|562.5|558.5|562.87|558.87|562.87|558.87|562.49|558.49|33
1615741060000|2021-03-14 16:57:40|562.91|558.91|562.94|558.94|563.31|559.31|562.9|558.9|31
1615741070000|2021-03-14 16:57:50|562.93|558.93|562.39|558.39|563.07|559.07|562.39|558.39|28
1615741080000|2021-03-14 16:58:00|562.42|558.42|562.78|558.78|562.84|558.84|562.4|558.4|25
1615741090000|2021-03-14 16:58:10|562.79|558.79|563.06|559.06|563.07|559.07|562.77|558.77|21
1615741100000|2021-03-14 16:58:20|563.04|559.04|563.36|559.36|563.4|559.4|563.03|559.03|30
1615741110000|2021-03-14 16:58:30|563.35|559.35|563.54|559.54|563.56|559.56|563.35|559.35|24
1615741120000|2021-03-14 16:58:40|563.53|559.53|563.31|559.31|563.54|559.54|563.31|559.31|28
1615741130000|2021-03-14 16:58:50|563.28|559.28|562.73|558.73|563.28|559.28|562.73|558.73|24
1615741140000|2021-03-14 16:59:00|562.66|558.66|562.86|558.86|562.95|558.95|562.65|558.65|29
1615741150000|2021-03-14 16:59:10|562.8|558.8|563.25|559.25|563.25|559.25|562.8|558.8|27
1615741160000|2021-03-14 16:59:20|563.23|559.23|563.47|559.47|563.47|559.47|563.17|559.17|30
1615741170000|2021-03-14 16:59:30|563.44|559.44|563.46|559.46|563.51|559.51|563.31|559.31|26
1615741180000|2021-03-14 16:59:40|563.42|559.42|563.37|559.37|563.45|559.45|563.19|559.19|24
1615741190000|2021-03-14 16:59:50|563.45|559.45|563.59|559.59|563.59|559.59|563.4|559.4|25
1615741200000|2021-03-14 17:00:00|563.58|559.58|563.8|559.8|563.8|559.8|563.53|559.53|27
1615741210000|2021-03-14 17:00:10|563.81|559.81|563.88|559.88|563.88|559.88|563.59|559.59|32
1615741220000|2021-03-14 17:00:20|563.87|559.87|564.1|560.1|564.11|560.11|563.86|559.86|25
1615741230000|2021-03-14 17:00:30|564.09|560.09|564.3|560.3|564.3|560.3|564.09|560.09|11
1615741240000|2021-03-14 17:00:40|563.88|559.88|564.68|560.68|564.73|560.73|563.88|559.88|26
1615741250000|2021-03-14 17:00:50|564.65|560.65|564.6|560.6|564.74|560.74|564.6|560.6|25
1615741260000|2021-03-14 17:01:00|564.59|560.59|564.6|560.6|564.66|560.66|564.56|560.56|16
1615741270000|2021-03-14 17:01:10|564.46|560.46|563.86|559.86|564.51|560.51|563.86|559.86|29
1615741280000|2021-03-14 17:01:20|563.88|559.88|563.97|559.97|564.09|560.09|563.88|559.88|25
1615741290000|2021-03-14 17:01:30|563.96|559.96|564.4|560.4|564.53|560.53|563.95|559.95|25
1615741300000|2021-03-14 17:01:40|564.47|560.47|564.45|560.45|564.5|560.5|564.37|560.37|19
1615741310000|2021-03-14 17:01:50|564.47|560.47|564.34|560.34|564.57|560.57|564.24|560.24|24
1615741320000|2021-03-14 17:02:00|564.39|560.39|564.06|560.06|564.39|560.39|564.04|560.04|18
1615741330000|2021-03-14 17:02:10|564.07|560.07|563.99|559.99|564.1|560.1|563.95|559.95|27
1615741340000|2021-03-14 17:02:20|564.03|560.03|563.5|559.5|564.03|560.03|563.5|559.5|26
1615741350000|2021-03-14 17:02:30|563.49|559.49|563.64|559.64|563.81|559.81|563.49|559.49|26
1615741360000|2021-03-14 17:02:40|563.65|559.65|563.74|559.74|563.88|559.88|563.51|559.51|29
1615741370000|2021-03-14 17:02:50|563.72|559.72|563.41|559.41|563.74|559.74|563.4|559.4|24
1615741380000|2021-03-14 17:03:00|563.43|559.43|563.43|559.43|563.49|559.49|563.38|559.38|18
1615741390000|2021-03-14 17:03:10|563.42|559.42|563.39|559.39|563.5|559.5|563.39|559.39|11
1615741400000|2021-03-14 17:03:20|563.36|559.36|563.44|559.44|563.45|559.45|563.36|559.36|21
1615741410000|2021-03-14 17:03:30|563.43|559.43|563.51|559.51|563.62|559.62|563.43|559.43|19
1615741420000|2021-03-14 17:03:40|563.5|559.5|563.87|559.87|563.91|559.91|563.5|559.5|31
1615741430000|2021-03-14 17:03:50|563.86|559.86|563.81|559.81|564.01|560.01|563.71|559.71|22
1615741440000|2021-03-14 17:04:00|563.67|559.67|563.77|559.77|563.81|559.81|563.67|559.67|26
1615741450000|2021-03-14 17:04:10|563.8|559.8|564.09|560.09|564.09|560.09|563.8|559.8|29
1615741460000|2021-03-14 17:04:20|564.12|560.12|564.41|560.41|564.41|560.41|563.96|559.96|31
1615741470000|2021-03-14 17:04:30|564.11|560.11|564.39|560.39|564.4|560.4|564.11|560.11|18
1615741480000|2021-03-14 17:04:40|564.38|560.38|564.67|560.67|564.67|560.67|564.38|560.38|23
1615741490000|2021-03-14 17:04:50|564.64|560.64|564.44|560.44|564.64|560.64|564.38|560.38|22
1615741500000|2021-03-14 17:05:00|564.5|560.5|564.61|560.61|564.65|560.65|564.46|560.46|23
1615741510000|2021-03-14 17:05:10|564.6|560.6|564.53|560.53|564.6|560.6|564.46|560.46|18
1615741520000|2021-03-14 17:05:20|564.55|560.55|564.72|560.72|564.77|560.77|564.51|560.51|21
1615741530000|2021-03-14 17:05:30|564.71|560.71|565.03|561.03|565.03|561.03|564.71|560.71|28
1615741540000|2021-03-14 17:05:40|565.05|561.05|565.13|561.13|565.2|561.2|564.8|560.8|20
1615741550000|2021-03-14 17:05:50|565.16|561.16|565.53|561.53|565.56|561.56|565.15|561.15|25
1615741560000|2021-03-14 17:06:00|565.39|561.39|565.6|561.6|565.61|561.61|565.39|561.39|23
1615741570000|2021-03-14 17:06:10|565.61|561.61|566.04|562.04|566.14|562.14|565.61|561.61|25
1615741580000|2021-03-14 17:06:20|566.11|562.11|566.14|562.14|566.17|562.17|566.06|562.06|26
1615741590000|2021-03-14 17:06:30|566.16|562.16|566.25|562.25|566.66|562.66|566.16|562.16|36
1615741600000|2021-03-14 17:06:40|566.26|562.26|566.64|562.64|566.69|562.69|566.26|562.26|32
1615741610000|2021-03-14 17:06:50|566.65|562.65|566.85|562.85|566.88|562.88|566.62|562.62|33
1615741620000|2021-03-14 17:07:00|566.83|562.83|566.33|562.33|566.87|562.87|566.27|562.27|34
1615741630000|2021-03-14 17:07:10|566.35|562.35|566.22|562.22|566.35|562.35|566.16|562.16|29
1615741640000|2021-03-14 17:07:20|566.21|562.21|566.58|562.58|566.58|562.58|566.19|562.19|32
1615741650000|2021-03-14 17:07:30|566.57|562.57|566.53|562.53|566.63|562.63|566.4|562.4|34
1615741660000|2021-03-14 17:07:40|566.5|562.5|566.62|562.62|566.62|562.62|566.41|562.41|28
1615741670000|2021-03-14 17:07:50|566.63|562.63|566.74|562.74|566.75|562.75|566.54|562.54|30
1615741680000|2021-03-14 17:08:00|566.72|562.72|566.66|562.66|566.74|562.74|566.66|562.66|23
1615741690000|2021-03-14 17:08:10|566.65|562.65|566.66|562.66|566.73|562.73|566.57|562.57|27
1615741700000|2021-03-14 17:08:20|566.69|562.69|566.86|562.86|566.87|562.87|566.69|562.69|30
1615741710000|2021-03-14 17:08:30|566.87|562.87|567.24|563.24|567.24|563.24|566.87|562.87|21
1615741720000|2021-03-14 17:08:40|567.25|563.25|567|563|567.25|563.25|566.93|562.93|26
1615741730000|2021-03-14 17:08:50|567.01|563.01|567|563|567.05|563.05|566.97|562.97|24
1615741740000|2021-03-14 17:09:00|566.97|562.97|566.97|562.97|567.04|563.04|566.93|562.93|18
1615741750000|2021-03-14 17:09:10|566.98|562.98|567.14|563.14|567.14|563.14|566.95|562.95|25
1615741760000|2021-03-14 17:09:20|567.13|563.13|567.16|563.16|567.18|563.18|567.1|563.1|24
1615741770000|2021-03-14 17:09:30|567.14|563.14|566.44|562.44|567.14|563.14|566.39|562.39|33
1615741780000|2021-03-14 17:09:40|566.42|562.42|566.28|562.28|566.48|562.48|566.28|562.28|35
1615741790000|2021-03-14 17:09:50|566.38|562.38|566.74|562.74|566.74|562.74|566.36|562.36|29
1615741800000|2021-03-14 17:10:00|566.72|562.72|566.89|562.89|567.04|563.04|566.72|562.72|33
1615741810000|2021-03-14 17:10:10|566.9|562.9|567.31|563.31|567.31|563.31|566.89|562.89|34
1615741820000|2021-03-14 17:10:20|567.36|563.36|567.4|563.4|567.51|563.51|567.26|563.26|31
1615741830000|2021-03-14 17:10:30|567.44|563.44|567.33|563.33|567.45|563.45|567.29|563.29|24
1615741840000|2021-03-14 17:10:40|567.32|563.32|567.27|563.27|567.32|563.32|567.1|563.1|30
1615741850000|2021-03-14 17:10:50|567.33|563.33|567.52|563.52|567.55|563.55|567.33|563.33|34
1615741860000|2021-03-14 17:11:00|567.51|563.51|566.93|562.93|567.51|563.51|566.9|562.9|31
1615741870000|2021-03-14 17:11:10|566.91|562.91|566.87|562.87|567.04|563.04|566.84|562.84|28
1615741880000|2021-03-14 17:11:20|566.9|562.9|567.03|563.03|567.3|563.3|566.89|562.89|28
1615741890000|2021-03-14 17:11:30|567.05|563.05|567.07|563.07|567.17|563.17|566.89|562.89|34
1615741900000|2021-03-14 17:11:40|567.03|563.03|566.96|562.96|567.13|563.13|566.96|562.96|31
1615741910000|2021-03-14 17:11:50|566.98|562.98|566.98|562.98|567.03|563.03|566.96|562.96|27
1615741920000|2021-03-14 17:12:00|566.99|562.99|566.88|562.88|567.11|563.11|566.88|562.88|28
1615741930000|2021-03-14 17:12:10|566.89|562.89|566.84|562.84|567.08|563.08|566.77|562.77|25
1615741940000|2021-03-14 17:12:20|566.83|562.83|566.93|562.93|567.08|563.08|566.82|562.82|27
1615741950000|2021-03-14 17:12:30|566.9|562.9|566.89|562.89|566.95|562.95|566.87|562.87|19
1615741960000|2021-03-14 17:12:40|566.88|562.88|566.85|562.85|567.05|563.05|566.83|562.83|27
1615741970000|2021-03-14 17:12:50|566.84|562.84|566.77|562.77|567|563|566.75|562.75|24
1615741980000|2021-03-14 17:13:00|566.63|562.63|566.59|562.59|566.94|562.94|566.58|562.58|20
1615741990000|2021-03-14 17:13:10|566.6|562.6|566.65|562.65|566.74|562.74|566.59|562.59|20
1615742000000|2021-03-14 17:13:20|566.66|562.66|567.06|563.06|567.08|563.08|566.66|562.66|31
1615742010000|2021-03-14 17:13:30|567.05|563.05|567.24|563.24|567.25|563.25|567.05|563.05|24
1615742020000|2021-03-14 17:13:40|567.23|563.23|567.24|563.24|567.3|563.3|567.22|563.22|21
1615742030000|2021-03-14 17:13:50|567.22|563.22|567.24|563.24|567.25|563.25|567.21|563.21|19
1615742040000|2021-03-14 17:14:00|567.23|563.23|567.2|563.2|567.26|563.26|567.07|563.07|17
1615742050000|2021-03-14 17:14:10|567.21|563.21|567.52|563.52|567.54|563.54|567.21|563.21|23
1615742060000|2021-03-14 17:14:20|567.5|563.5|567.37|563.37|567.52|563.52|567.36|563.36|26
1615742070000|2021-03-14 17:14:30|567.38|563.38|566.91|562.91|567.39|563.39|566.91|562.91|20
1615742080000|2021-03-14 17:14:40|566.9|562.9|567.01|563.01|567.14|563.14|566.81|562.81|28
1615742090000|2021-03-14 17:14:50|567|563|567.52|563.52|567.52|563.52|566.99|562.99|26
1615742100000|2021-03-14 17:15:00|567.42|563.42|567.49|563.49|567.49|563.49|567.37|563.37|25
1615742110000|2021-03-14 17:15:10|567.52|563.52|567.68|563.68|567.83|563.83|567.52|563.52|29
1615742120000|2021-03-14 17:15:20|567.69|563.69|567.65|563.65|567.75|563.75|567.55|563.55|25
1615742130000|2021-03-14 17:15:30|567.66|563.66|568.08|564.08|568.1|564.1|567.66|563.66|20
1615742140000|2021-03-14 17:15:40|568.09|564.09|568.14|564.14|568.15|564.15|568.01|564.01|10
1615742150000|2021-03-14 17:15:50|568.15|564.15|567.97|563.97|568.17|564.17|567.9|563.9|28
1615742160000|2021-03-14 17:16:00|567.95|563.95|567.62|563.62|567.99|563.99|567.58|563.58|25
1615742170000|2021-03-14 17:16:10|567.61|563.61|567.85|563.85|567.85|563.85|567.47|563.47|30
1615742180000|2021-03-14 17:16:20|568|564|567.58|563.58|568|564|567.54|563.54|28
1615742190000|2021-03-14 17:16:30|567.57|563.57|567.64|563.64|567.64|563.64|567.56|563.56|23
1615742200000|2021-03-14 17:16:40|567.63|563.63|567.63|563.63|567.68|563.68|567.61|563.61|21
1615742210000|2021-03-14 17:16:50|567.64|563.64|567.75|563.75|567.75|563.75|567.6|563.6|12
1615742220000|2021-03-14 17:17:00|567.8|563.8|567.71|563.71|567.8|563.8|567.69|563.69|13
1615742230000|2021-03-14 17:17:10|567.73|563.73|567.72|563.72|567.75|563.75|567.7|563.7|12
1615742240000|2021-03-14 17:17:20|567.73|563.73|567.91|563.91|568.08|564.08|567.72|563.72|29
1615742250000|2021-03-14 17:17:30|567.89|563.89|568.09|564.09|568.15|564.15|567.89|563.89|21
1615742260000|2021-03-14 17:17:40|568.08|564.08|568.12|564.12|568.13|564.13|568.08|564.08|17
1615742270000|2021-03-14 17:17:50|568.11|564.11|567.94|563.94|568.11|564.11|567.91|563.91|25
1615742280000|2021-03-14 17:18:00|567.91|563.91|568.18|564.18|568.18|564.18|567.76|563.76|26
1615742290000|2021-03-14 17:18:10|568.14|564.14|568.23|564.23|568.26|564.26|568.11|564.11|25
1615742300000|2021-03-14 17:18:20|568.25|564.25|568.22|564.22|568.43|564.43|568.22|564.22|21
1615742310000|2021-03-14 17:18:30|568.21|564.21|567.81|563.81|568.22|564.22|567.8|563.8|28
1615742320000|2021-03-14 17:18:40|567.82|563.82|568.12|564.12|568.15|564.15|567.82|563.82|29
1615742330000|2021-03-14 17:18:50|568.09|564.09|568.13|564.13|568.15|564.15|568.06|564.06|28
1615742340000|2021-03-14 17:19:00|568.12|564.12|567.95|563.95|568.14|564.14|567.95|563.95|28
1615742350000|2021-03-14 17:19:10|567.97|563.97|567.89|563.89|568.26|564.26|567.84|563.84|27
1615742360000|2021-03-14 17:19:20|567.87|563.87|567.92|563.92|568.42|564.42|567.86|563.86|19
1615742370000|2021-03-14 17:19:30|567.9|563.9|568.07|564.07|568.07|564.07|567.83|563.83|24
1615742380000|2021-03-14 17:19:40|568.1|564.1|568.06|564.06|568.23|564.23|568.02|564.02|32
1615742390000|2021-03-14 17:19:50|568.03|564.03|567.91|563.91|568.12|564.12|567.91|563.91|19
1615742400000|2021-03-14 17:20:00|567.93|563.93|567.93|563.93|568.02|564.02|567.87|563.87|26
1615742410000|2021-03-14 17:20:10|567.92|563.92|567.78|563.78|567.95|563.95|567.71|563.71|23
1615742420000|2021-03-14 17:20:20|567.75|563.75|567.41|563.41|567.75|563.75|567.41|563.41|29
1615742430000|2021-03-14 17:20:30|567.43|563.43|567.26|563.26|567.43|563.43|567.24|563.24|30
1615742440000|2021-03-14 17:20:40|567.13|563.13|567.21|563.21|567.21|563.21|566.78|562.78|24
1615742450000|2021-03-14 17:20:50|566.99|562.99|567.1|563.1|567.17|563.17|566.95|562.95|32
1615742460000|2021-03-14 17:21:00|567.08|563.08|566.68|562.68|567.09|563.09|566.68|562.68|27
1615742470000|2021-03-14 17:21:10|566.65|562.65|566.63|562.63|566.89|562.89|566.53|562.53|28
1615742480000|2021-03-14 17:21:20|566.64|562.64|566.44|562.44|566.76|562.76|566.41|562.41|23
1615742490000|2021-03-14 17:21:30|566.5|562.5|566.63|562.63|566.68|562.68|566.42|562.42|27
1615742500000|2021-03-14 17:21:40|566.61|562.61|566.38|562.38|566.69|562.69|566.34|562.34|26
1615742510000|2021-03-14 17:21:50|566.41|562.41|566.58|562.58|566.6|562.6|566.38|562.38|29
1615742520000|2021-03-14 17:22:00|566.56|562.56|566.71|562.71|566.72|562.72|566.56|562.56|27
1615742530000|2021-03-14 17:22:10|566.73|562.73|566.84|562.84|566.93|562.93|566.73|562.73|25
1615742540000|2021-03-14 17:22:20|566.83|562.83|566.54|562.54|566.87|562.87|566.52|562.52|27
1615742550000|2021-03-14 17:22:30|566.56|562.56|566.53|562.53|566.89|562.89|566.45|562.45|33
1615742560000|2021-03-14 17:22:40|566.47|562.47|566.4|562.4|566.49|562.49|566.38|562.38|29
1615742570000|2021-03-14 17:22:50|566.42|562.42|566.47|562.47|566.55|562.55|566.41|562.41|30
1615742580000|2021-03-14 17:23:00|566.5|562.5|565.73|561.73|566.51|562.51|565.73|561.73|30
1615742590000|2021-03-14 17:23:10|565.68|561.68|565.56|561.56|565.74|561.74|565.35|561.35|29
1615742600000|2021-03-14 17:23:20|565.57|561.57|565.62|561.62|565.7|561.7|565.54|561.54|21
1615742610000|2021-03-14 17:23:30|565.67|561.67|565.96|561.96|565.96|561.96|565.59|561.59|27
1615742620000|2021-03-14 17:23:40|565.97|561.97|565.94|561.94|566.11|562.11|565.9|561.9|30
1615742630000|2021-03-14 17:23:50|566.01|562.01|566.33|562.33|566.33|562.33|566.01|562.01|24
1615742640000|2021-03-14 17:24:00|566.5|562.5|566.82|562.82|566.93|562.93|566.49|562.49|27
1615742650000|2021-03-14 17:24:10|566.9|562.9|567.15|563.15|567.15|563.15|566.89|562.89|25
1615742660000|2021-03-14 17:24:20|567.21|563.21|567.22|563.22|567.42|563.42|567.17|563.17|23
1615742670000|2021-03-14 17:24:30|567.24|563.24|567.13|563.13|567.34|563.34|567.07|563.07|24
1615742680000|2021-03-14 17:24:40|567.09|563.09|567.31|563.31|567.31|563.31|567.02|563.02|27
1615742690000|2021-03-14 17:24:50|567.3|563.3|567.51|563.51|567.55|563.55|567.3|563.3|25
1615742700000|2021-03-14 17:25:00|567.52|563.52|567.31|563.31|567.61|563.61|567.3|563.3|30
1615742710000|2021-03-14 17:25:10|567.32|563.32|567.5|563.5|567.5|563.5|567.32|563.32|13
1615742720000|2021-03-14 17:25:20|567.52|563.52|568.15|564.15|568.16|564.16|567.47|563.47|30
1615742730000|2021-03-14 17:25:30|568.16|564.16|568.36|564.36|568.36|564.36|568.16|564.16|23
1615742740000|2021-03-14 17:25:40|568.37|564.37|568.18|564.18|568.52|564.52|568.18|564.18|27
1615742750000|2021-03-14 17:25:50|568.1|564.1|568.4|564.4|568.45|564.45|568.1|564.1|36
1615742760000|2021-03-14 17:26:00|568.42|564.42|568.41|564.41|568.44|564.44|568.34|564.34|21
1615742770000|2021-03-14 17:26:10|568.42|564.42|568.53|564.53|568.56|564.56|568.29|564.29|27
1615742780000|2021-03-14 17:26:20|568.52|564.52|568.99|564.99|568.99|564.99|568.47|564.47|27
1615742790000|2021-03-14 17:26:30|569|565|569.03|565.03|569.37|565.37|568.7|564.7|28
1615742800000|2021-03-14 17:26:40|569.3|565.3|569.34|565.34|569.34|565.34|569|565|26
1615742810000|2021-03-14 17:26:50|569.33|565.33|568.53|564.53|569.33|565.33|568.45|564.45|30
1615742820000|2021-03-14 17:27:00|568.54|564.54|568.75|564.75|569.01|565.01|568.11|564.11|36
1615742830000|2021-03-14 17:27:10|568.87|564.87|569.03|565.03|569.31|565.31|568.87|564.87|34
1615742840000|2021-03-14 17:27:20|569.02|565.02|568.85|564.85|569.11|565.11|568.82|564.82|32
1615742850000|2021-03-14 17:27:30|568.88|564.88|569.32|565.32|569.39|565.39|568.7|564.7|27
1615742860000|2021-03-14 17:27:40|569.33|565.33|569.14|565.14|569.46|565.46|569.14|565.14|27
1615742870000|2021-03-14 17:27:50|569.13|565.13|569.34|565.34|569.34|565.34|569.1|565.1|23
1615742880000|2021-03-14 17:28:00|569.35|565.35|569.37|565.37|569.37|565.37|569.23|565.23|20
1615742890000|2021-03-14 17:28:10|569.36|565.36|569.46|565.46|569.57|565.57|569.34|565.34|23
1615742900000|2021-03-14 17:28:20|569.45|565.45|569.29|565.29|569.47|565.47|569.26|565.26|28
1615742910000|2021-03-14 17:28:30|569.31|565.31|569.33|565.33|569.4|565.4|569.24|565.24|26
1615742920000|2021-03-14 17:28:40|569.34|565.34|569.29|565.29|569.35|565.35|569.21|565.21|23
1615742930000|2021-03-14 17:28:50|569.23|565.23|569.4|565.4|569.43|565.43|569.16|565.16|30
1615742940000|2021-03-14 17:29:00|569.39|565.39|569.09|565.09|569.39|565.39|569.09|565.09|18
1615742950000|2021-03-14 17:29:10|569.1|565.1|569.08|565.08|569.1|565.1|568.83|564.83|25
1615742960000|2021-03-14 17:29:20|569.09|565.09|569.29|565.29|569.29|565.29|569.09|565.09|22
1615742970000|2021-03-14 17:29:30|569.3|565.3|569.14|565.14|569.53|565.53|569.14|565.14|29
1615742980000|2021-03-14 17:29:40|569.13|565.13|569.21|565.21|569.21|565.21|568.91|564.91|28
1615742990000|2021-03-14 17:29:50|569.22|565.22|569.23|565.23|569.26|565.26|569.09|565.09|23
1615743000000|2021-03-14 17:30:00|569.24|565.24|569.18|565.18|569.32|565.32|569.16|565.16|21
1615743010000|2021-03-14 17:30:10|569.11|565.11|568.8|564.8|569.16|565.16|568.77|564.77|33
1615743020000|2021-03-14 17:30:20|568.83|564.83|568.92|564.92|569.2|565.2|568.83|564.83|21
1615743030000|2021-03-14 17:30:30|568.9|564.9|569.11|565.11|569.2|565.2|568.89|564.89|27
1615743040000|2021-03-14 17:30:40|569.1|565.1|568.83|564.83|569.1|565.1|568.81|564.81|26
1615743050000|2021-03-14 17:30:50|568.84|564.84|568.5|564.5|568.85|564.85|568.37|564.37|28
1615743060000|2021-03-14 17:31:00|568.44|564.44|568.38|564.38|568.48|564.48|568.37|564.37|21
1615743070000|2021-03-14 17:31:10|568.37|564.37|568.41|564.41|568.58|564.58|568.18|564.18|24
1615743080000|2021-03-14 17:31:20|568.42|564.42|568.43|564.43|568.5|564.5|568.19|564.19|22
1615743090000|2021-03-14 17:31:30|568.42|564.42|568.03|564.03|568.42|564.42|568|564|31
1615743100000|2021-03-14 17:31:40|568.04|564.04|568.19|564.19|568.22|564.22|567.97|563.97|22
1615743110000|2021-03-14 17:31:50|568.14|564.14|568.39|564.39|568.74|564.74|568.14|564.14|26
1615743120000|2021-03-14 17:32:00|568.38|564.38|568.57|564.57|568.75|564.75|568.37|564.37|29
1615743130000|2021-03-14 17:32:10|568.58|564.58|568.82|564.82|568.95|564.95|568.58|564.58|23
1615743140000|2021-03-14 17:32:20|568.83|564.83|568.82|564.82|569.05|565.05|568.76|564.76|14
1615743150000|2021-03-14 17:32:30|568.81|564.81|568.76|564.76|568.92|564.92|568.76|564.76|28
1615743160000|2021-03-14 17:32:40|568.77|564.77|568.2|564.2|568.77|564.77|568.19|564.19|15
1615743170000|2021-03-14 17:32:50|568.21|564.21|568.09|564.09|568.58|564.58|568|564|34
1615743180000|2021-03-14 17:33:00|568.06|564.06|567.95|563.95|568.07|564.07|567.94|563.94|16
1615743190000|2021-03-14 17:33:10|567.94|563.94|568.26|564.26|568.37|564.37|567.94|563.94|28
1615743200000|2021-03-14 17:33:20|568.22|564.22|568.26|564.26|568.39|564.39|568.21|564.21|33
1615743210000|2021-03-14 17:33:30|568.27|564.27|567.96|563.96|568.31|564.31|567.96|563.96|24
1615743220000|2021-03-14 17:33:40|567.95|563.95|568.2|564.2|568.23|564.23|567.93|563.93|27
1615743230000|2021-03-14 17:33:50|568.22|564.22|568.2|564.2|568.4|564.4|567.97|563.97|32
1615743240000|2021-03-14 17:34:00|568.19|564.19|568.32|564.32|568.47|564.47|568.09|564.09|25
1615743250000|2021-03-14 17:34:10|568.4|564.4|568.73|564.73|568.73|564.73|568.4|564.4|17
1615743260000|2021-03-14 17:34:20|568.74|564.74|568.71|564.71|568.91|564.91|568.71|564.71|25
1615743270000|2021-03-14 17:34:30|568.7|564.7|568.51|564.51|568.71|564.71|568.51|564.51|28
1615743280000|2021-03-14 17:34:40|568.5|564.5|568.81|564.81|568.81|564.81|568.42|564.42|21
1615743290000|2021-03-14 17:34:50|568.69|564.69|568.75|564.75|568.79|564.79|568.66|564.66|23
1615743300000|2021-03-14 17:35:00|568.78|564.78|568.33|564.33|568.78|564.78|568.31|564.31|21
1615743310000|2021-03-14 17:35:10|568.32|564.32|568.5|564.5|568.74|564.74|568.31|564.31|23
1615743320000|2021-03-14 17:35:20|568.49|564.49|568.37|564.37|568.74|564.74|568.1|564.1|28
1615743330000|2021-03-14 17:35:30|568.38|564.38|568.41|564.41|568.45|564.45|568.38|564.38|17
1615743340000|2021-03-14 17:35:40|568.4|564.4|568.62|564.62|568.71|564.71|568.38|564.38|27
1615743350000|2021-03-14 17:35:50|568.61|564.61|568.44|564.44|568.7|564.7|568.29|564.29|30
1615743360000|2021-03-14 17:36:00|568.45|564.45|568.45|564.45|568.6|564.6|568.43|564.43|23
1615743370000|2021-03-14 17:36:10|568.43|564.43|568.37|564.37|568.52|564.52|568.24|564.24|27
1615743380000|2021-03-14 17:36:20|568.36|564.36|568.26|564.26|568.36|564.36|568.2|564.2|24
1615743390000|2021-03-14 17:36:30|568.22|564.22|568.45|564.45|568.51|564.51|568.21|564.21|23
1615743400000|2021-03-14 17:36:40|568.46|564.46|568.47|564.47|568.51|564.51|568.4|564.4|23
1615743410000|2021-03-14 17:36:50|568.48|564.48|568.6|564.6|568.6|564.6|568.45|564.45|22
1615743420000|2021-03-14 17:37:00|568.61|564.61|568.71|564.71|568.84|564.84|568.61|564.61|22
1615743430000|2021-03-14 17:37:10|568.69|564.69|568.66|564.66|568.75|564.75|568.64|564.64|19
1615743440000|2021-03-14 17:37:20|568.64|564.64|568.22|564.22|568.64|564.64|568.22|564.22|24
1615743450000|2021-03-14 17:37:30|568.23|564.23|568.31|564.31|568.35|564.35|567.97|563.97|28
1615743460000|2021-03-14 17:37:40|568.3|564.3|568.3|564.3|568.33|564.33|568.25|564.25|26
1615743470000|2021-03-14 17:37:50|568.26|564.26|568|564|568.26|564.26|567.91|563.91|20
1615743480000|2021-03-14 17:38:00|568.08|564.08|567.82|563.82|568.08|564.08|567.82|563.82|26
1615743490000|2021-03-14 17:38:10|567.81|563.81|567.51|563.51|567.81|563.81|567.4|563.4|31
1615743500000|2021-03-14 17:38:20|567.5|563.5|567.71|563.71|567.84|563.84|567.4|563.4|24
1615743510000|2021-03-14 17:38:30|567.72|563.72|567.45|563.45|567.72|563.72|567.35|563.35|27
1615743520000|2021-03-14 17:38:40|567.33|563.33|567.28|563.28|567.36|563.36|567.11|563.11|25
1615743530000|2021-03-14 17:38:50|567.29|563.29|567.18|563.18|567.33|563.33|567.18|563.18|26
1615743540000|2021-03-14 17:39:00|567.16|563.16|566.93|562.93|567.18|563.18|566.86|562.86|28
1615743550000|2021-03-14 17:39:10|566.9|562.9|567.28|563.28|567.36|563.36|566.87|562.87|20
1615743560000|2021-03-14 17:39:20|567.26|563.26|567.22|563.22|567.26|563.26|567.17|563.17|18
1615743570000|2021-03-14 17:39:30|567.19|563.19|567.35|563.35|567.41|563.41|567.19|563.19|16
1615743580000|2021-03-14 17:39:40|567.34|563.34|566.95|562.95|567.35|563.35|566.9|562.9|25
1615743590000|2021-03-14 17:39:50|566.93|562.93|566.79|562.79|566.98|562.98|566.72|562.72|20
1615743600000|2021-03-14 17:40:00|566.76|562.76|567.1|563.1|567.17|563.17|566.76|562.76|24
1615743610000|2021-03-14 17:40:10|567.09|563.09|567.02|563.02|567.3|563.3|567.02|563.02|27
1615743620000|2021-03-14 17:40:20|567.03|563.03|566.89|562.89|567.03|563.03|566.85|562.85|22
1615743630000|2021-03-14 17:40:30|566.92|562.92|566.86|562.86|567.22|563.22|566.85|562.85|27
1615743640000|2021-03-14 17:40:40|566.85|562.85|566.85|562.85|567.08|563.08|566.85|562.85|26
1615743650000|2021-03-14 17:40:50|566.86|562.86|566.96|562.96|566.97|562.97|566.82|562.82|27
1615743660000|2021-03-14 17:41:00|566.92|562.92|566.81|562.81|566.92|562.92|566.81|562.81|19
1615743670000|2021-03-14 17:41:10|566.82|562.82|566.78|562.78|566.83|562.83|566.77|562.77|15
1615743680000|2021-03-14 17:41:20|566.77|562.77|566.67|562.67|566.78|562.78|566.63|562.63|20
1615743690000|2021-03-14 17:41:30|567.03|563.03|566.62|562.62|567.03|563.03|566.62|562.62|21
1615743700000|2021-03-14 17:41:40|566.64|562.64|567.25|563.25|567.26|563.26|566.62|562.62|33
1615743710000|2021-03-14 17:41:50|567.26|563.26|567.25|563.25|567.28|563.28|567.24|563.24|14
1615743720000|2021-03-14 17:42:00|567.24|563.24|567.23|563.23|567.47|563.47|567.16|563.16|19
1615743730000|2021-03-14 17:42:10|567.24|563.24|567.57|563.57|567.57|563.57|567.24|563.24|14
1615743740000|2021-03-14 17:42:20|567.58|563.58|567.66|563.66|567.69|563.69|567.55|563.55|28
1615743750000|2021-03-14 17:42:30|567.65|563.65|567.65|563.65|567.69|563.69|567.58|563.58|20
1615743760000|2021-03-14 17:42:40|567.64|563.64|567.96|563.96|567.99|563.99|567.57|563.57|30
1615743770000|2021-03-14 17:42:50|568.05|564.05|567.89|563.89|568.17|564.17|567.81|563.81|26
1615743780000|2021-03-14 17:43:00|567.88|563.88|567.72|563.72|567.88|563.88|567.63|563.63|23
1615743790000|2021-03-14 17:43:10|567.74|563.74|567.96|563.96|568.03|564.03|567.74|563.74|29
1615743800000|2021-03-14 17:43:20|567.98|563.98|568.01|564.01|568.07|564.07|567.93|563.93|14
1615743810000|2021-03-14 17:43:30|568|564|567.91|563.91|568|564|567.74|563.74|14
1615743820000|2021-03-14 17:43:40|567.95|563.95|568.04|564.04|568.06|564.06|567.95|563.95|26
1615743830000|2021-03-14 17:43:50|568.05|564.05|567.77|563.77|568.05|564.05|567.77|563.77|22
1615743840000|2021-03-14 17:44:00|567.75|563.75|567.54|563.54|567.75|563.75|567.53|563.53|28
1615743850000|2021-03-14 17:44:10|567.55|563.55|567.44|563.44|567.55|563.55|567.43|563.43|27
1615743860000|2021-03-14 17:44:20|567.43|563.43|567.6|563.6|567.64|563.64|567.33|563.33|25
1615743870000|2021-03-14 17:44:30|567.52|563.52|567.49|563.49|567.52|563.52|567.42|563.42|24
1615743880000|2021-03-14 17:44:40|567.48|563.48|567.58|563.58|567.6|563.6|567.42|563.42|17
1615743890000|2021-03-14 17:44:50|567.55|563.55|567.54|563.54|567.56|563.56|567.5|563.5|9
1615743900000|2021-03-14 17:45:00|567.49|563.49|567.96|563.96|568.05|564.05|567.49|563.49|25
1615743910000|2021-03-14 17:45:10|567.95|563.95|567.94|563.94|567.98|563.98|567.88|563.88|17
1615743920000|2021-03-14 17:45:20|567.93|563.93|567.79|563.79|567.95|563.95|567.75|563.75|17
1615743930000|2021-03-14 17:45:30|567.78|563.78|567.71|563.71|567.79|563.79|567.71|563.71|14
1615743940000|2021-03-14 17:45:40|567.69|563.69|567.76|563.76|568.04|564.04|567.69|563.69|26
1615743950000|2021-03-14 17:45:50|567.77|563.77|567.82|563.82|568.1|564.1|567.72|563.72|26
1615743960000|2021-03-14 17:46:00|567.83|563.83|567.79|563.79|567.83|563.83|567.78|563.78|17
1615743970000|2021-03-14 17:46:10|567.8|563.8|567.59|563.59|567.82|563.82|567.58|563.58|26
1615743980000|2021-03-14 17:46:20|567.58|563.58|567.6|563.6|567.63|563.63|567.53|563.53|12
1615743990000|2021-03-14 17:46:30|567.61|563.61|567.64|563.64|567.65|563.65|567.52|563.52|21
1615744000000|2021-03-14 17:46:40|567.67|563.67|567.86|563.86|567.86|563.86|567.67|563.67|16
1615744010000|2021-03-14 17:46:50|567.87|563.87|567.9|563.9|567.92|563.92|567.87|563.87|14
1615744020000|2021-03-14 17:47:00|567.88|563.88|567.53|563.53|568.02|564.02|567.53|563.53|25
1615744030000|2021-03-14 17:47:10|567.52|563.52|567.49|563.49|567.73|563.73|567.32|563.32|18
1615744040000|2021-03-14 17:47:20|567.48|563.48|567.65|563.65|567.65|563.65|567.44|563.44|25
1615744050000|2021-03-14 17:47:30|567.66|563.66|567.65|563.65|567.74|563.74|567.62|563.62|19
1615744060000|2021-03-14 17:47:40|567.67|563.67|567.43|563.43|567.68|563.68|567.43|563.43|27
1615744070000|2021-03-14 17:47:50|567.42|563.42|567.38|563.38|567.43|563.43|567.37|563.37|13
1615744080000|2021-03-14 17:48:00|567.4|563.4|567.53|563.53|567.55|563.55|567.38|563.38|19
1615744090000|2021-03-14 17:48:10|567.52|563.52|567.62|563.62|567.71|563.71|567.52|563.52|24
1615744100000|2021-03-14 17:48:20|567.58|563.58|567.62|563.62|567.63|563.63|567.57|563.57|15
1615744110000|2021-03-14 17:48:30|567.64|563.64|567.56|563.56|567.65|563.65|567.55|563.55|12
1615744120000|2021-03-14 17:48:40|567.57|563.57|567.61|563.61|567.61|563.61|567.57|563.57|7
1615744130000|2021-03-14 17:48:50|567.58|563.58|567.66|563.66|567.69|563.69|567.55|563.55|15
1615744140000|2021-03-14 17:49:00|567.64|563.64|567.79|563.79|567.86|563.86|567.63|563.63|24
1615744150000|2021-03-14 17:49:10|567.77|563.77|567.73|563.73|567.85|563.85|567.72|563.72|23
1615744160000|2021-03-14 17:49:20|567.72|563.72|567.8|563.8|567.84|563.84|567.72|563.72|18
1615744170000|2021-03-14 17:49:30|567.81|563.81|567.96|563.96|567.96|563.96|567.81|563.81|10
1615744180000|2021-03-14 17:49:40|567.97|563.97|568.15|564.15|568.19|564.19|567.96|563.96|19
1615744190000|2021-03-14 17:49:50|568.21|564.21|568.21|564.21|568.25|564.25|568.18|564.18|18
1615744200000|2021-03-14 17:50:00|568.23|564.23|568.14|564.14|568.23|564.23|568.1|564.1|22
1615744210000|2021-03-14 17:50:10|568.15|564.15|568.33|564.33|568.33|564.33|568.12|564.12|20
1615744220000|2021-03-14 17:50:20|568.34|564.34|568.64|564.64|568.65|564.65|568.31|564.31|25
1615744230000|2021-03-14 17:50:30|568.61|564.61|568.75|564.75|568.75|564.75|568.33|564.33|23
1615744240000|2021-03-14 17:50:40|568.76|564.76|568.79|564.79|568.79|564.79|568.72|564.72|20
1615744250000|2021-03-14 17:50:50|568.78|564.78|569.18|565.18|569.18|565.18|568.69|564.69|25
1615744260000|2021-03-14 17:51:00|569.17|565.17|568.99|564.99|569.17|565.17|568.95|564.95|23
1615744270000|2021-03-14 17:51:10|568.98|564.98|569.03|565.03|569.04|565.04|568.8|564.8|30
1615744280000|2021-03-14 17:51:20|568.93|564.93|569.2|565.2|569.22|565.22|568.93|564.93|24
1615744290000|2021-03-14 17:51:30|569.19|565.19|569.17|565.17|569.2|565.2|568.98|564.98|20
1615744300000|2021-03-14 17:51:40|569.16|565.16|568.91|564.91|569.17|565.17|568.91|564.91|8
1615744310000|2021-03-14 17:51:50|569|565|568.98|564.98|569.08|565.08|568.98|564.98|19
1615744320000|2021-03-14 17:52:00|568.99|564.99|568.91|564.91|569.04|565.04|568.91|564.91|17
1615744330000|2021-03-14 17:52:10|568.9|564.9|568.63|564.63|568.9|564.9|568.54|564.54|30
1615744340000|2021-03-14 17:52:20|568.66|564.66|568.89|564.89|568.9|564.9|568.66|564.66|13
1615744350000|2021-03-14 17:52:30|568.9|564.9|568.54|564.54|568.91|564.91|568.49|564.49|29
1615744360000|2021-03-14 17:52:40|568.49|564.49|568.37|564.37|568.63|564.63|568.35|564.35|24
1615744370000|2021-03-14 17:52:50|568.43|564.43|568.45|564.45|568.51|564.51|568.41|564.41|16
1615744380000|2021-03-14 17:53:00|568.47|564.47|568.15|564.15|568.54|564.54|568.15|564.15|27
1615744390000|2021-03-14 17:53:10|568.16|564.16|568.03|564.03|568.31|564.31|568|564|29
1615744400000|2021-03-14 17:53:20|568.06|564.06|568.25|564.25|568.26|564.26|568.04|564.04|26
1615744410000|2021-03-14 17:53:30|568.22|564.22|568.34|564.34|568.39|564.39|568.21|564.21|23
1615744420000|2021-03-14 17:53:40|568.33|564.33|568.52|564.52|568.52|564.52|568.32|564.32|23
1615744430000|2021-03-14 17:53:50|568.53|564.53|568.76|564.76|568.77|564.77|568.52|564.52|14
1615744440000|2021-03-14 17:54:00|568.77|564.77|568.74|564.74|568.78|564.78|568.74|564.74|13
1615744450000|2021-03-14 17:54:10|568.76|564.76|569|565|569.01|565.01|568.76|564.76|16
1615744460000|2021-03-14 17:54:20|569.01|565.01|569.16|565.16|569.19|565.19|568.98|564.98|18
1615744470000|2021-03-14 17:54:30|569.14|565.14|569.03|565.03|569.17|565.17|568.92|564.92|20
1615744480000|2021-03-14 17:54:40|569.05|565.05|568.94|564.94|569.08|565.08|568.89|564.89|12
1615744490000|2021-03-14 17:54:50|569.01|565.01|569.05|565.05|569.1|565.1|568.99|564.99|19
1615744500000|2021-03-14 17:55:00|569.04|565.04|569.02|565.02|569.09|565.09|568.95|564.95|15
1615744510000|2021-03-14 17:55:10|569.08|565.08|569|565|569.08|565.08|568.97|564.97|18
1615744520000|2021-03-14 17:55:20|568.99|564.99|568.94|564.94|568.99|564.99|568.91|564.91|12
1615744530000|2021-03-14 17:55:30|568.95|564.95|568.83|564.83|568.95|564.95|568.76|564.76|11
1615744540000|2021-03-14 17:55:40|568.85|564.85|568.69|564.69|568.85|564.85|568.65|564.65|21
1615744550000|2021-03-14 17:55:50|568.66|564.66|568.76|564.76|568.78|564.78|568.65|564.65|9
1615744560000|2021-03-14 17:56:00|568.66|564.66|568.26|564.26|568.66|564.66|568.22|564.22|22
1615744570000|2021-03-14 17:56:10|568.22|564.22|568.14|564.14|568.23|564.23|568.08|564.08|16
1615744580000|2021-03-14 17:56:20|568.16|564.16|568.41|564.41|568.41|564.41|568.16|564.16|18
1615744590000|2021-03-14 17:56:30|568.4|564.4|568.14|564.14|568.42|564.42|568.1|564.1|20
1615744600000|2021-03-14 17:56:40|568.13|564.13|568.11|564.11|568.21|564.21|568.07|564.07|19
1615744610000|2021-03-14 17:56:50|568.12|564.12|568|564|568.13|564.13|568|564|11
1615744620000|2021-03-14 17:57:00|568.01|564.01|568.16|564.16|568.24|564.24|568|564|24
1615744630000|2021-03-14 17:57:10|568.18|564.18|568.01|564.01|568.18|564.18|568|564|17
1615744640000|2021-03-14 17:57:20|568.02|564.02|567.86|563.86|568.05|564.05|567.78|563.78|24
1615744650000|2021-03-14 17:57:30|567.87|563.87|567.85|563.85|567.87|563.87|567.81|563.81|10
1615744660000|2021-03-14 17:57:40|567.84|563.84|567.54|563.54|567.84|563.84|567.48|563.48|14
1615744670000|2021-03-14 17:57:50|567.5|563.5|567.46|563.46|567.5|563.5|567.45|563.45|11
1615744680000|2021-03-14 17:58:00|567.51|563.51|567.37|563.37|567.53|563.53|567.36|563.36|20
1615744690000|2021-03-14 17:58:10|567.39|563.39|567.45|563.45|567.88|563.88|567.39|563.39|21
1615744700000|2021-03-14 17:58:20|567.43|563.43|567.2|563.2|567.43|563.43|567.16|563.16|25
1615744710000|2021-03-14 17:58:30|567.19|563.19|567.21|563.21|567.33|563.33|567.17|563.17|15
1615744720000|2021-03-14 17:58:40|567.2|563.2|567.2|563.2|567.25|563.25|567.2|563.2|12
1615744730000|2021-03-14 17:58:50|567.21|563.21|567.19|563.19|567.21|563.21|567.17|563.17|21
1615744740000|2021-03-14 17:59:00|567.2|563.2|567.19|563.19|567.23|563.23|567.18|563.18|13
1615744750000|2021-03-14 17:59:10|567.18|563.18|567.31|563.31|567.34|563.34|567.17|563.17|14
1615744760000|2021-03-14 17:59:20|567.32|563.32|567.56|563.56|567.66|563.66|567.28|563.28|21
1615744770000|2021-03-14 17:59:30|567.57|563.57|567.41|563.41|567.63|563.63|567.41|563.41|27
1615744780000|2021-03-14 17:59:40|567.4|563.4|567.26|563.26|567.47|563.47|567.23|563.23|23
1615744790000|2021-03-14 17:59:50|567.24|563.24|567.24|563.24|567.26|563.26|567.2|563.2|17
1615744800000|2021-03-14 18:00:00|567.25|563.25|567.59|563.59|567.59|563.59|567.25|563.25|26
1615744810000|2021-03-14 18:00:10|567.6|563.6|567.68|563.68|567.7|563.7|567.59|563.59|22
1615744820000|2021-03-14 18:00:20|567.67|563.67|568.08|564.08|568.26|564.26|567.66|563.66|30
1615744830000|2021-03-14 18:00:30|568.07|564.07|568.16|564.16|568.16|564.16|567.96|563.96|32
1615744840000|2021-03-14 18:00:40|568.13|564.13|568.39|564.39|568.46|564.46|568.13|564.13|31
1615744850000|2021-03-14 18:00:50|568.37|564.37|568.44|564.44|568.54|564.54|568.29|564.29|30
1615744860000|2021-03-14 18:01:00|568.45|564.45|568.39|564.39|568.45|564.45|568.19|564.19|24
1615744870000|2021-03-14 18:01:10|568.45|564.45|568.81|564.81|568.81|564.81|568.45|564.45|30
1615744880000|2021-03-14 18:01:20|568.84|564.84|568.93|564.93|569.07|565.07|568.82|564.82|25
1615744890000|2021-03-14 18:01:30|568.94|564.94|568.97|564.97|569.04|565.04|568.88|564.88|23
1615744900000|2021-03-14 18:01:40|568.96|564.96|568.95|564.95|569.02|565.02|568.92|564.92|21
1615744910000|2021-03-14 18:01:50|568.94|564.94|569.1|565.1|569.12|565.12|568.93|564.93|17
1615744920000|2021-03-14 18:02:00|569|565|569.1|565.1|569.12|565.12|568.89|564.89|27
1615744930000|2021-03-14 18:02:10|569.11|565.11|569.12|565.12|569.16|565.16|569.11|565.11|22
1615744940000|2021-03-14 18:02:20|569.25|565.25|569.47|565.47|569.47|565.47|569.06|565.06|24
1615744950000|2021-03-14 18:02:30|569.44|565.44|569.43|565.43|569.47|565.47|569.07|565.07|31
1615744960000|2021-03-14 18:02:40|569.42|565.42|569.48|565.48|569.52|565.52|569.19|565.19|31
1615744970000|2021-03-14 18:02:50|569.43|565.43|569.62|565.62|569.65|565.65|569.27|565.27|34
1615744980000|2021-03-14 18:03:00|569.63|565.63|569.6|565.6|569.7|565.7|569.38|565.38|24
1615744990000|2021-03-14 18:03:10|569.61|565.61|569.7|565.7|569.78|565.78|569.53|565.53|28
1615745000000|2021-03-14 18:03:20|569.76|565.76|570.1|566.1|570.12|566.12|569.7|565.7|33
1615745010000|2021-03-14 18:03:30|570.04|566.04|569.95|565.95|570.11|566.11|569.93|565.93|35
1615745020000|2021-03-14 18:03:40|569.99|565.99|570.13|566.13|570.15|566.15|569.99|565.99|23
1615745030000|2021-03-14 18:03:50|570.18|566.18|570.21|566.21|570.28|566.28|570.15|566.15|26
1615745040000|2021-03-14 18:04:00|570.2|566.2|569.88|565.88|570.21|566.21|569.75|565.75|28
1615745050000|2021-03-14 18:04:10|569.87|565.87|569.89|565.89|569.92|565.92|569.79|565.79|28
1615745060000|2021-03-14 18:04:20|569.85|565.85|569.81|565.81|569.89|565.89|569.76|565.76|20
1615745070000|2021-03-14 18:04:30|569.8|565.8|569.74|565.74|569.83|565.83|569.74|565.74|15
1615745080000|2021-03-14 18:04:40|569.77|565.77|569.99|565.99|570.03|566.03|569.71|565.71|23
1615745090000|2021-03-14 18:04:50|570.01|566.01|570.11|566.11|570.12|566.12|570.01|566.01|23
1615745100000|2021-03-14 18:05:00|570.1|566.1|570.07|566.07|570.11|566.11|570.05|566.05|10
1615745110000|2021-03-14 18:05:10|570.06|566.06|569.84|565.84|570.06|566.06|569.84|565.84|12
1615745120000|2021-03-14 18:05:20|569.85|565.85|569.86|565.86|569.87|565.87|569.66|565.66|25
1615745130000|2021-03-14 18:05:30|569.85|565.85|569.82|565.82|569.9|565.9|569.81|565.81|24
1615745140000|2021-03-14 18:05:40|569.83|565.83|569.88|565.88|569.9|565.9|569.73|565.73|28
1615745150000|2021-03-14 18:05:50|569.89|565.89|569.79|565.79|569.94|565.94|569.75|565.75|20
1615745160000|2021-03-14 18:06:00|569.81|565.81|569.53|565.53|569.81|565.81|569.49|565.49|21
1615745170000|2021-03-14 18:06:10|569.55|565.55|569.38|565.38|569.55|565.55|569.37|565.37|18
1615745180000|2021-03-14 18:06:20|569.39|565.39|569.79|565.79|569.85|565.85|569.39|565.39|24
1615745190000|2021-03-14 18:06:30|569.8|565.8|569.84|565.84|569.94|565.94|569.76|565.76|21
1615745200000|2021-03-14 18:06:40|569.87|565.87|569.79|565.79|570|566|569.75|565.75|30
1615745210000|2021-03-14 18:06:50|569.77|565.77|569.81|565.81|569.86|565.86|569.56|565.56|27
1615745220000|2021-03-14 18:07:00|569.83|565.83|569.89|565.89|570.05|566.05|569.81|565.81|23
1615745230000|2021-03-14 18:07:10|569.9|565.9|570.07|566.07|570.07|566.07|569.87|565.87|19
1615745240000|2021-03-14 18:07:20|570.02|566.02|570.07|566.07|570.1|566.1|570.02|566.02|20
1615745250000|2021-03-14 18:07:30|570.08|566.08|569.83|565.83|570.08|566.08|569.79|565.79|27
1615745260000|2021-03-14 18:07:40|569.84|565.84|569.6|565.6|569.88|565.88|569.57|565.57|23
1615745270000|2021-03-14 18:07:50|569.59|565.59|569.52|565.52|569.6|565.6|569.48|565.48|25
1615745280000|2021-03-14 18:08:00|569.5|565.5|569.44|565.44|569.5|565.5|569.42|565.42|15
1615745290000|2021-03-14 18:08:10|569.42|565.42|569.66|565.66|569.67|565.67|569.42|565.42|26
1615745300000|2021-03-14 18:08:20|569.61|565.61|569.67|565.67|569.97|565.97|569.61|565.61|27
1615745310000|2021-03-14 18:08:30|569.66|565.66|569.65|565.65|569.66|565.66|569.55|565.55|19
1615745320000|2021-03-14 18:08:40|569.64|565.64|569.48|565.48|569.66|565.66|569.48|565.48|18
1615745330000|2021-03-14 18:08:50|569.49|565.49|569.4|565.4|569.51|565.51|569.36|565.36|24
1615745340000|2021-03-14 18:09:00|569.39|565.39|569.52|565.52|569.71|565.71|569.39|565.39|28
1615745350000|2021-03-14 18:09:10|569.54|565.54|569.61|565.61|569.74|565.74|569.54|565.54|21
1615745360000|2021-03-14 18:09:20|569.62|565.62|569.65|565.65|569.97|565.97|569.59|565.59|25
1615745370000|2021-03-14 18:09:30|569.66|565.66|569.72|565.72|569.76|565.76|569.66|565.66|17
1615745380000|2021-03-14 18:09:40|569.73|565.73|569.69|565.69|569.73|565.73|569.67|565.67|14
1615745390000|2021-03-14 18:09:50|569.63|565.63|569.55|565.55|569.66|565.66|569.53|565.53|23
1615745400000|2021-03-14 18:10:00|569.54|565.54|569.26|565.26|569.55|565.55|569.21|565.21|19
1615745410000|2021-03-14 18:10:10|569.27|565.27|569.38|565.38|569.45|565.45|569.2|565.2|23
1615745420000|2021-03-14 18:10:20|569.39|565.39|569.37|565.37|569.6|565.6|569.32|565.32|22
1615745430000|2021-03-14 18:10:30|569.38|565.38|569.08|565.08|569.47|565.47|569.08|565.08|21
1615745440000|2021-03-14 18:10:40|569.1|565.1|568.97|564.97|569.21|565.21|568.94|564.94|20
1615745450000|2021-03-14 18:10:50|568.98|564.98|568.93|564.93|569.02|565.02|568.92|564.92|21
1615745460000|2021-03-14 18:11:00|568.94|564.94|569.01|565.01|569.35|565.35|568.94|564.94|24
1615745470000|2021-03-14 18:11:10|568.96|564.96|569.16|565.16|569.19|565.19|568.96|564.96|14
1615745480000|2021-03-14 18:11:20|569.17|565.17|569.19|565.19|569.2|565.2|569.16|565.16|10
1615745490000|2021-03-14 18:11:30|569.18|565.18|569.1|565.1|569.2|565.2|569.1|565.1|18
1615745500000|2021-03-14 18:11:40|569.34|565.34|569.15|565.15|569.34|565.34|569.09|565.09|24
1615745510000|2021-03-14 18:11:50|569.14|565.14|569.51|565.51|569.51|565.51|569.11|565.11|20
1615745520000|2021-03-14 18:12:00|569.56|565.56|569.66|565.66|569.75|565.75|569.51|565.51|29
1615745530000|2021-03-14 18:12:10|569.79|565.79|569.71|565.71|569.79|565.79|569.66|565.66|21
1615745540000|2021-03-14 18:12:20|569.76|565.76|569.59|565.59|569.93|565.93|569.56|565.56|26
1615745550000|2021-03-14 18:12:30|569.68|565.68|569.59|565.59|569.68|565.68|569.49|565.49|28
1615745560000|2021-03-14 18:12:40|569.58|565.58|569.79|565.79|569.82|565.82|569.58|565.58|22
1615745570000|2021-03-14 18:12:50|569.8|565.8|569.98|565.98|570.07|566.07|569.68|565.68|20
1615745580000|2021-03-14 18:13:00|569.79|565.79|570.11|566.11|570.13|566.13|569.79|565.79|25
1615745590000|2021-03-14 18:13:10|570.1|566.1|569.98|565.98|570.1|566.1|569.94|565.94|23
1615745600000|2021-03-14 18:13:20|570|566|570.03|566.03|570.13|566.13|569.97|565.97|37
1615745610000|2021-03-14 18:13:30|570.06|566.06|570|566|570.07|566.07|570|566|24
1615745620000|2021-03-14 18:13:40|569.92|565.92|569.8|565.8|569.92|565.92|569.56|565.56|25
1615745630000|2021-03-14 18:13:50|569.77|565.77|570.24|566.24|570.3|566.3|569.77|565.77|24
1615745640000|2021-03-14 18:14:00|570.18|566.18|569.76|565.76|570.18|566.18|569.6|565.6|27
1615745650000|2021-03-14 18:14:10|569.77|565.77|569.75|565.75|569.98|565.98|569.65|565.65|26
1615745660000|2021-03-14 18:14:20|569.76|565.76|569.88|565.88|569.88|565.88|569.74|565.74|26
1615745670000|2021-03-14 18:14:30|569.89|565.89|570.07|566.07|570.13|566.13|569.88|565.88|29
1615745680000|2021-03-14 18:14:40|570.08|566.08|570.18|566.18|570.21|566.21|569.97|565.97|27
1615745690000|2021-03-14 18:14:50|570.19|566.19|570.19|566.19|570.23|566.23|570.07|566.07|17
1615745700000|2021-03-14 18:15:00|570.17|566.17|570.22|566.22|570.22|566.22|570.04|566.04|15
1615745710000|2021-03-14 18:15:10|570.21|566.21|570.13|566.13|570.25|566.25|570.05|566.05|26
1615745720000|2021-03-14 18:15:20|570.14|566.14|570.29|566.29|570.29|566.29|570.1|566.1|28
1615745730000|2021-03-14 18:15:30|570.28|566.28|570.32|566.32|570.38|566.38|570.12|566.12|23
1615745740000|2021-03-14 18:15:40|570.31|566.31|570.15|566.15|570.31|566.31|570.05|566.05|19
1615745750000|2021-03-14 18:15:50|570.14|566.14|569.99|565.99|570.14|566.14|569.98|565.98|13
1615745760000|2021-03-14 18:16:00|569.98|565.98|570.32|566.32|570.34|566.34|569.98|565.98|23
1615745770000|2021-03-14 18:16:10|570.33|566.33|570.34|566.34|570.38|566.38|570.17|566.17|18
1615745780000|2021-03-14 18:16:20|570.37|566.37|570.48|566.48|570.48|566.48|570.35|566.35|20
1615745790000|2021-03-14 18:16:30|570.52|566.52|570.71|566.71|570.71|566.71|570.45|566.45|22
1615745800000|2021-03-14 18:16:40|570.72|566.72|570.62|566.62|570.77|566.77|570.44|566.44|11
1615745810000|2021-03-14 18:16:50|570.63|566.63|570.79|566.79|570.83|566.83|570.6|566.6|21
1615745820000|2021-03-14 18:17:00|570.77|566.77|570.84|566.84|570.84|566.84|570.74|566.74|15
1615745830000|2021-03-14 18:17:10|570.86|566.86|571.17|567.17|571.25|567.25|570.86|566.86|16
1615745840000|2021-03-14 18:17:20|571.18|567.18|571.23|567.23|571.32|567.32|571.18|567.18|24
1615745850000|2021-03-14 18:17:30|571.27|567.27|571.08|567.08|571.28|567.28|571.08|567.08|16
1615745860000|2021-03-14 18:17:40|571.06|567.06|571.21|567.21|571.24|567.24|571.01|567.01|25
1615745870000|2021-03-14 18:17:50|571.2|567.2|571.21|567.21|571.21|567.21|571.16|567.16|14
1615745880000|2021-03-14 18:18:00|571.2|567.2|571.01|567.01|571.2|567.2|571.01|567.01|26
1615745890000|2021-03-14 18:18:10|571.02|567.02|571.05|567.05|571.08|567.08|571.01|567.01|16
1615745900000|2021-03-14 18:18:20|571.03|567.03|571.02|567.02|571.04|567.04|570.95|566.95|21
1615745910000|2021-03-14 18:18:30|571.03|567.03|571|567|571.03|567.03|571|567|10
1615745920000|2021-03-14 18:18:40|570.99|566.99|570.87|566.87|570.99|566.99|570.75|566.75|17
1615745930000|2021-03-14 18:18:50|570.86|566.86|570.83|566.83|570.86|566.86|570.81|566.81|13
1615745940000|2021-03-14 18:19:00|570.8|566.8|571.19|567.19|571.2|567.2|570.8|566.8|30
1615745950000|2021-03-14 18:19:10|571.25|567.25|571.14|567.14|571.3|567.3|570.96|566.96|29
1615745960000|2021-03-14 18:19:20|571.12|567.12|571.17|567.17|571.2|567.2|571.11|567.11|21
1615745970000|2021-03-14 18:19:30|571.18|567.18|571.23|567.23|571.25|567.25|571.15|567.15|15
1615745980000|2021-03-14 18:19:40|571.24|567.24|571.25|567.25|571.26|567.26|571.22|567.22|18
1615745990000|2021-03-14 18:19:50|571.24|567.24|571.26|567.26|571.28|567.28|571.16|567.16|15
1615746000000|2021-03-14 18:20:00|571.25|567.25|571.13|567.13|571.26|567.26|571.13|567.13|16
1615746010000|2021-03-14 18:20:10|570.97|566.97|571.06|567.06|571.15|567.15|570.97|566.97|22
1615746020000|2021-03-14 18:20:20|571.07|567.07|570.92|566.92|571.09|567.09|570.86|566.86|18
1615746030000|2021-03-14 18:20:30|570.89|566.89|570.94|566.94|570.96|566.96|570.77|566.77|27
1615746040000|2021-03-14 18:20:40|570.95|566.95|570.92|566.92|571.15|567.15|570.92|566.92|34
1615746050000|2021-03-14 18:20:50|570.9|566.9|570.77|566.77|570.98|566.98|570.64|566.64|28
1615746060000|2021-03-14 18:21:00|570.78|566.78|570.82|566.82|570.89|566.89|570.78|566.78|22
1615746070000|2021-03-14 18:21:10|570.81|566.81|570.71|566.71|570.81|566.81|570.7|566.7|22
1615746080000|2021-03-14 18:21:20|570.68|566.68|571.04|567.04|571.12|567.12|570.63|566.63|27
1615746090000|2021-03-14 18:21:30|571.05|567.05|571.09|567.09|571.11|567.11|570.99|566.99|26
1615746100000|2021-03-14 18:21:40|571.12|567.12|571.06|567.06|571.16|567.16|570.98|566.98|20
1615746110000|2021-03-14 18:21:50|571.09|567.09|570.92|566.92|571.09|567.09|570.92|566.92|28
1615746120000|2021-03-14 18:22:00|570.93|566.93|571.08|567.08|571.08|567.08|570.89|566.89|21
1615746130000|2021-03-14 18:22:10|571.11|567.11|570.95|566.95|571.14|567.14|570.93|566.93|26
1615746140000|2021-03-14 18:22:20|570.99|566.99|570.98|566.98|571.06|567.06|570.97|566.97|22
1615746150000|2021-03-14 18:22:30|570.96|566.96|571.05|567.05|571.06|567.06|570.94|566.94|14
1615746160000|2021-03-14 18:22:40|571.04|567.04|571.16|567.16|571.16|567.16|571.01|567.01|15
1615746170000|2021-03-14 18:22:50|571.13|567.13|571.16|567.16|571.18|567.18|571.13|567.13|6
1615746180000|2021-03-14 18:23:00|571.2|567.2|571.16|567.16|571.2|567.2|571.16|567.16|3
1615746190000|2021-03-14 18:23:10|571.17|567.17|571.2|567.2|571.2|567.2|571.16|567.16|18
1615746200000|2021-03-14 18:23:20|571.11|567.11|570.69|566.69|571.11|567.11|570.67|566.67|30
1615746210000|2021-03-14 18:23:30|570.72|566.72|570.55|566.55|570.72|566.72|570.53|566.53|22
1615746220000|2021-03-14 18:23:40|570.54|566.54|570.78|566.78|570.8|566.8|570.54|566.54|19
1615746230000|2021-03-14 18:23:50|570.77|566.77|570.6|566.6|570.78|566.78|570.56|566.56|20
1615746240000|2021-03-14 18:24:00|570.61|566.61|570.66|566.66|570.74|566.74|570.61|566.61|13
1615746250000|2021-03-14 18:24:10|570.65|566.65|570.66|566.66|570.67|566.67|570.46|566.46|26
1615746260000|2021-03-14 18:24:20|570.63|566.63|570.44|566.44|570.63|566.63|570.42|566.42|29
1615746270000|2021-03-14 18:24:30|570.5|566.5|570.77|566.77|570.77|566.77|570.5|566.5|24
1615746280000|2021-03-14 18:24:40|570.78|566.78|570.95|566.95|570.95|566.95|570.78|566.78|16
1615746290000|2021-03-14 18:24:50|570.96|566.96|570.84|566.84|570.96|566.96|570.8|566.8|21
1615746300000|2021-03-14 18:25:00|570.85|566.85|570.23|566.23|570.85|566.85|570.16|566.16|24
1615746310000|2021-03-14 18:25:10|570.22|566.22|570.17|566.17|570.25|566.25|570.17|566.17|11
1615746320000|2021-03-14 18:25:20|570.19|566.19|570.3|566.3|570.3|566.3|570.19|566.19|11
1615746330000|2021-03-14 18:25:30|570.25|566.25|570.37|566.37|570.4|566.4|570.25|566.25|22
1615746340000|2021-03-14 18:25:40|570.36|566.36|570.38|566.38|570.41|566.41|570.31|566.31|18
1615746350000|2021-03-14 18:25:50|570.35|566.35|570.21|566.21|570.43|566.43|570.19|566.19|16
1615746360000|2021-03-14 18:26:00|570.19|566.19|570.78|566.78|570.81|566.81|570.19|566.19|20
1615746370000|2021-03-14 18:26:10|570.77|566.77|570.89|566.89|570.94|566.94|570.76|566.76|22
1615746380000|2021-03-14 18:26:20|570.88|566.88|570.76|566.76|570.88|566.88|570.74|566.74|29
1615746390000|2021-03-14 18:26:30|570.77|566.77|570.75|566.75|570.9|566.9|570.7|566.7|19
1615746400000|2021-03-14 18:26:40|570.76|566.76|570.36|566.36|570.76|566.76|570.34|566.34|20
1615746410000|2021-03-14 18:26:50|570.37|566.37|570.48|566.48|570.5|566.5|570.37|566.37|17
1615746420000|2021-03-14 18:27:00|570.47|566.47|570.46|566.46|570.58|566.58|570.46|566.46|18
1615746430000|2021-03-14 18:27:10|570.47|566.47|570.45|566.45|570.48|566.48|570.44|566.44|14
1615746440000|2021-03-14 18:27:20|570.44|566.44|570.19|566.19|570.45|566.45|570.16|566.16|20
1615746450000|2021-03-14 18:27:30|570.18|566.18|570.18|566.18|570.18|566.18|570.16|566.16|7
1615746460000|2021-03-14 18:27:40|570.19|566.19|570.3|566.3|570.47|566.47|570.14|566.14|16
1615746470000|2021-03-14 18:27:50|570.28|566.28|570.15|566.15|570.32|566.32|570.14|566.14|19
1615746480000|2021-03-14 18:28:00|570.16|566.16|570.5|566.5|570.52|566.52|570.16|566.16|27
1615746490000|2021-03-14 18:28:10|570.48|566.48|570.39|566.39|570.48|566.48|570.33|566.33|28
1615746500000|2021-03-14 18:28:20|570.38|566.38|570.51|566.51|570.55|566.55|570.38|566.38|22
1615746510000|2021-03-14 18:28:30|570.5|566.5|570.65|566.65|570.75|566.75|570.5|566.5|14
1615746520000|2021-03-14 18:28:40|570.63|566.63|570.74|566.74|570.74|566.74|570.6|566.6|10
1615746530000|2021-03-14 18:28:50|570.71|566.71|570.76|566.76|570.77|566.77|570.7|566.7|18
1615746540000|2021-03-14 18:29:00|570.75|566.75|570.79|566.79|570.79|566.79|570.75|566.75|12
1615746550000|2021-03-14 18:29:10|570.78|566.78|570.62|566.62|570.8|566.8|570.51|566.51|19
1615746560000|2021-03-14 18:29:20|570.6|566.6|570.64|566.64|570.66|566.66|570.58|566.58|17
1615746570000|2021-03-14 18:29:30|570.66|566.66|570.53|566.53|570.66|566.66|570.51|566.51|25
1615746580000|2021-03-14 18:29:40|570.54|566.54|570.53|566.53|570.64|566.64|570.53|566.53|17
1615746590000|2021-03-14 18:29:50|570.55|566.55|570.63|566.63|570.65|566.65|570.53|566.53|21
1615746600000|2021-03-14 18:30:00|570.62|566.62|570.11|566.11|570.64|566.64|570.1|566.1|23
1615746610000|2021-03-14 18:30:10|570.09|566.09|570.45|566.45|570.45|566.45|570.09|566.09|20
1615746620000|2021-03-14 18:30:20|570.35|566.35|570.36|566.36|570.39|566.39|570.34|566.34|16
1615746630000|2021-03-14 18:30:30|570.37|566.37|570.35|566.35|570.46|566.46|570.29|566.29|21
1615746640000|2021-03-14 18:30:40|570.34|566.34|570.14|566.14|570.36|566.36|570.05|566.05|24
1615746650000|2021-03-14 18:30:50|570.13|566.13|570.41|566.41|570.55|566.55|570.13|566.13|23
1615746660000|2021-03-14 18:31:00|570.4|566.4|570.46|566.46|570.47|566.47|570.36|566.36|27
1615746670000|2021-03-14 18:31:10|570.45|566.45|570.59|566.59|570.63|566.63|570.44|566.44|24
1615746680000|2021-03-14 18:31:20|570.57|566.57|570.56|566.56|570.63|566.63|570.49|566.49|19
1615746690000|2021-03-14 18:31:30|570.51|566.51|570.58|566.58|570.71|566.71|570.45|566.45|24
1615746700000|2021-03-14 18:31:40|570.56|566.56|570.54|566.54|570.64|566.64|570.53|566.53|20
1615746710000|2021-03-14 18:31:50|570.55|566.55|570.38|566.38|570.56|566.56|570.34|566.34|20
1615746720000|2021-03-14 18:32:00|570.36|566.36|570.29|566.29|570.37|566.37|570.1|566.1|33
1615746730000|2021-03-14 18:32:10|570.28|566.28|570.28|566.28|570.3|566.3|570.25|566.25|19
1615746740000|2021-03-14 18:32:20|570.29|566.29|570.65|566.65|570.65|566.65|570.26|566.26|18
1615746750000|2021-03-14 18:32:30|570.62|566.62|570.5|566.5|570.64|566.64|570.41|566.41|27
1615746760000|2021-03-14 18:32:40|570.49|566.49|570.33|566.33|570.5|566.5|570.27|566.27|16
1615746770000|2021-03-14 18:32:50|570.32|566.32|570.34|566.34|570.36|566.36|570.32|566.32|13
1615746780000|2021-03-14 18:33:00|570.33|566.33|570.6|566.6|570.76|566.76|570.33|566.33|27
1615746790000|2021-03-14 18:33:10|570.61|566.61|570.57|566.57|570.63|566.63|570.56|566.56|19
1615746800000|2021-03-14 18:33:20|570.6|566.6|570.47|566.47|570.61|566.61|570.36|566.36|22
1615746810000|2021-03-14 18:33:30|570.46|566.46|570.34|566.34|570.47|566.47|570.31|566.31|26
1615746820000|2021-03-14 18:33:40|570.28|566.28|570.71|566.71|570.75|566.75|570.25|566.25|26
1615746830000|2021-03-14 18:33:50|570.72|566.72|570.72|566.72|570.74|566.74|570.68|566.68|13
1615746840000|2021-03-14 18:34:00|570.73|566.73|570.57|566.57|570.73|566.73|570.53|566.53|26
1615746850000|2021-03-14 18:34:10|570.56|566.56|570.56|566.56|570.62|566.62|570.54|566.54|18
1615746860000|2021-03-14 18:34:20|570.57|566.57|570.54|566.54|570.61|566.61|570.53|566.53|20
1615746870000|2021-03-14 18:34:30|570.53|566.53|570.37|566.37|570.55|566.55|570.35|566.35|15
1615746880000|2021-03-14 18:34:40|570.38|566.38|570.41|566.41|570.57|566.57|570.37|566.37|26
1615746890000|2021-03-14 18:34:50|570.39|566.39|570.31|566.31|570.39|566.39|570.29|566.29|15
1615746900000|2021-03-14 18:35:00|570.32|566.32|570.52|566.52|570.65|566.65|570.29|566.29|23
1615746910000|2021-03-14 18:35:10|570.54|566.54|570.47|566.47|570.54|566.54|570.44|566.44|17
1615746920000|2021-03-14 18:35:20|570.46|566.46|570.33|566.33|570.46|566.46|570.3|566.3|12
1615746930000|2021-03-14 18:35:30|570.34|566.34|570.41|566.41|570.48|566.48|570.31|566.31|24
1615746940000|2021-03-14 18:35:40|570.42|566.42|570.64|566.64|570.68|566.68|570.38|566.38|22
1615746950000|2021-03-14 18:35:50|570.61|566.61|570.68|566.68|570.68|566.68|570.59|566.59|15
1615746960000|2021-03-14 18:36:00|570.67|566.67|570.57|566.57|570.67|566.67|570.45|566.45|16
1615746970000|2021-03-14 18:36:10|570.58|566.58|570.58|566.58|570.58|566.58|570.52|566.52|22
1615746980000|2021-03-14 18:36:20|570.56|566.56|570.59|566.59|570.6|566.6|570.53|566.53|14
1615746990000|2021-03-14 18:36:30|570.58|566.58|570.59|566.59|570.61|566.61|570.54|566.54|23
1615747000000|2021-03-14 18:36:40|570.6|566.6|570.56|566.56|570.6|566.6|570.53|566.53|10
1615747010000|2021-03-14 18:36:50|570.54|566.54|570.54|566.54|570.55|566.55|570.53|566.53|9
1615747020000|2021-03-14 18:37:00|570.55|566.55|570.56|566.56|570.57|566.57|570.49|566.49|24
1615747030000|2021-03-14 18:37:10|570.55|566.55|571.03|567.03|571.09|567.09|570.55|566.55|31
1615747040000|2021-03-14 18:37:20|571.11|567.11|571.15|567.15|571.3|567.3|571.09|567.09|26
1615747050000|2021-03-14 18:37:30|571.14|567.14|570.86|566.86|571.15|567.15|570.76|566.76|26
1615747060000|2021-03-14 18:37:40|570.87|566.87|571.04|567.04|571.04|567.04|570.76|566.76|26
1615747070000|2021-03-14 18:37:50|571.05|567.05|571.2|567.2|571.32|567.32|571.05|567.05|20
1615747080000|2021-03-14 18:38:00|571.27|567.27|571.48|567.48|571.51|567.51|571.27|567.27|28
1615747090000|2021-03-14 18:38:10|571.51|567.51|572.02|568.02|572.04|568.04|571.43|567.43|25
1615747100000|2021-03-14 18:38:20|572.01|568.01|572.01|568.01|572.14|568.14|571.55|567.55|33
1615747110000|2021-03-14 18:38:30|571.99|567.99|572.1|568.1|572.27|568.27|571.62|567.62|33
1615747120000|2021-03-14 18:38:40|572.08|568.08|572.12|568.12|572.44|568.44|572.08|568.08|32
1615747130000|2021-03-14 18:38:50|572.2|568.2|572.33|568.33|572.33|568.33|572.1|568.1|29
1615747140000|2021-03-14 18:39:00|572.29|568.29|572.4|568.4|572.47|568.47|572.15|568.15|30
1615747150000|2021-03-14 18:39:10|572.39|568.39|572.32|568.32|572.4|568.4|572.17|568.17|28
1615747160000|2021-03-14 18:39:20|572.31|568.31|572.46|568.46|572.47|568.47|572.23|568.23|24
1615747170000|2021-03-14 18:39:30|572.47|568.47|572.48|568.48|572.68|568.68|572.31|568.31|27
1615747180000|2021-03-14 18:39:40|572.47|568.47|572.41|568.41|572.52|568.52|572.34|568.34|25
1615747190000|2021-03-14 18:39:50|572.37|568.37|572.56|568.56|572.57|568.57|572.37|568.37|26
1615747200000|2021-03-14 18:40:00|572.46|568.46|572.53|568.53|572.54|568.54|572.46|568.46|11
1615747210000|2021-03-14 18:40:10|572.58|568.58|572.71|568.71|572.73|568.73|572.5|568.5|26
1615747220000|2021-03-14 18:40:20|572.7|568.7|572.68|568.68|572.7|568.7|572.52|568.52|26
1615747230000|2021-03-14 18:40:30|572.71|568.71|572.78|568.78|572.95|568.95|572.55|568.55|30
1615747240000|2021-03-14 18:40:40|572.77|568.77|572.52|568.52|572.77|568.77|572.52|568.52|30
1615747250000|2021-03-14 18:40:50|572.5|568.5|572.64|568.64|572.65|568.65|572.39|568.39|32
1615747260000|2021-03-14 18:41:00|572.65|568.65|572.65|568.65|572.88|568.88|572.41|568.41|30
1615747270000|2021-03-14 18:41:10|572.64|568.64|572.7|568.7|572.73|568.73|572.57|568.57|26
1615747280000|2021-03-14 18:41:20|572.67|568.67|572.63|568.63|572.8|568.8|572.49|568.49|26
1615747290000|2021-03-14 18:41:30|572.64|568.64|572.61|568.61|572.73|568.73|572.32|568.32|27
1615747300000|2021-03-14 18:41:40|572.65|568.65|572.64|568.64|572.65|568.65|572.6|568.6|21
1615747310000|2021-03-14 18:41:50|572.68|568.68|572.88|568.88|572.88|568.88|572.47|568.47|15
1615747320000|2021-03-14 18:42:00|572.87|568.87|572.84|568.84|572.87|568.87|572.8|568.8|18
1615747330000|2021-03-14 18:42:10|572.83|568.83|572.42|568.42|572.83|568.83|572.39|568.39|28
1615747340000|2021-03-14 18:42:20|572.43|568.43|572.45|568.45|572.47|568.47|572.4|568.4|21
1615747350000|2021-03-14 18:42:30|572.46|568.46|572.45|568.45|572.58|568.58|572.42|568.42|29
1615747360000|2021-03-14 18:42:40|572.47|568.47|572.49|568.49|572.52|568.52|572.33|568.33|26
1615747370000|2021-03-14 18:42:50|572.35|568.35|572.35|568.35|572.55|568.55|572.27|568.27|28
1615747380000|2021-03-14 18:43:00|572.36|568.36|572.1|568.1|572.38|568.38|572.1|568.1|24
1615747390000|2021-03-14 18:43:10|572.15|568.15|572.27|568.27|572.54|568.54|572.08|568.08|30
1615747400000|2021-03-14 18:43:20|572.15|568.15|572.09|568.09|572.17|568.17|571.99|567.99|31
1615747410000|2021-03-14 18:43:30|572.1|568.1|572.02|568.02|572.11|568.11|572.02|568.02|19
1615747420000|2021-03-14 18:43:40|572.03|568.03|571.88|567.88|572.05|568.05|571.77|567.77|20
1615747430000|2021-03-14 18:43:50|571.89|567.89|572.28|568.28|572.29|568.29|571.89|567.89|25
1615747440000|2021-03-14 18:44:00|572.29|568.29|572.27|568.27|572.35|568.35|572.17|568.17|23
1615747450000|2021-03-14 18:44:10|572.29|568.29|572.13|568.13|572.29|568.29|572.1|568.1|23
1615747460000|2021-03-14 18:44:20|572.14|568.14|571.97|567.97|572.14|568.14|571.95|567.95|31
1615747470000|2021-03-14 18:44:30|571.98|567.98|572.1|568.1|572.15|568.15|571.95|567.95|21
1615747480000|2021-03-14 18:44:40|572.18|568.18|571.98|567.98|572.18|568.18|571.9|567.9|26
1615747490000|2021-03-14 18:44:50|572.01|568.01|571.96|567.96|572.07|568.07|571.94|567.94|28
1615747500000|2021-03-14 18:45:00|571.97|567.97|571.89|567.89|571.97|567.97|571.84|567.84|11
1615747510000|2021-03-14 18:45:10|571.9|567.9|572.17|568.17|572.22|568.22|571.9|567.9|22
1615747520000|2021-03-14 18:45:20|572.15|568.15|571.69|567.69|572.25|568.25|571.67|567.67|29
1615747530000|2021-03-14 18:45:30|571.71|567.71|571.65|567.65|571.71|567.71|571.56|567.56|15
1615747540000|2021-03-14 18:45:40|571.64|567.64|571.35|567.35|571.64|567.64|571.35|567.35|15
1615747550000|2021-03-14 18:45:50|571.4|567.4|571.3|567.3|571.42|567.42|571.3|567.3|20
1615747560000|2021-03-14 18:46:00|571.32|567.32|571.64|567.64|571.66|567.66|571.32|567.32|21
1615747570000|2021-03-14 18:46:10|571.63|567.63|571.81|567.81|572.06|568.06|571.62|567.62|27
1615747580000|2021-03-14 18:46:20|571.77|567.77|571.64|567.64|571.77|567.77|571.57|567.57|18
1615747590000|2021-03-14 18:46:30|571.93|567.93|571.64|567.64|571.93|567.93|571.63|567.63|12
1615747600000|2021-03-14 18:46:40|571.63|567.63|571.81|567.81|572.08|568.08|571.63|567.63|28
1615747610000|2021-03-14 18:46:50|571.9|567.9|571.8|567.8|572.17|568.17|571.79|567.79|32
1615747620000|2021-03-14 18:47:00|571.79|567.79|571.87|567.87|571.95|567.95|571.78|567.78|16
1615747630000|2021-03-14 18:47:10|571.84|567.84|571.51|567.51|571.84|567.84|571.5|567.5|21
1615747640000|2021-03-14 18:47:20|571.52|567.52|571.55|567.55|571.56|567.56|571.5|567.5|13
1615747650000|2021-03-14 18:47:30|571.54|567.54|571.46|567.46|571.55|567.55|571.46|567.46|18
1615747660000|2021-03-14 18:47:40|571.49|567.49|571.46|567.46|571.49|567.49|571.45|567.45|17
1615747670000|2021-03-14 18:47:50|571.45|567.45|571.47|567.47|571.48|567.48|571.45|567.45|16
1615747680000|2021-03-14 18:48:00|571.46|567.46|571.73|567.73|571.79|567.79|571.46|567.46|23
1615747690000|2021-03-14 18:48:10|571.75|567.75|571.78|567.78|571.92|567.92|571.74|567.74|23
1615747700000|2021-03-14 18:48:20|571.84|567.84|571.78|567.78|571.84|567.84|571.77|567.77|22
1615747710000|2021-03-14 18:48:30|571.8|567.8|571.79|567.79|571.8|567.8|571.78|567.78|9
1615747720000|2021-03-14 18:48:40|571.8|567.8|571.94|567.94|572.02|568.02|571.8|567.8|20
1615747730000|2021-03-14 18:48:50|571.92|567.92|571.95|567.95|571.96|567.96|571.9|567.9|9
1615747740000|2021-03-14 18:49:00|571.96|567.96|571.92|567.92|572.14|568.14|571.86|567.86|24
1615747750000|2021-03-14 18:49:10|571.91|567.91|571.93|567.93|572|568|571.91|567.91|16
1615747760000|2021-03-14 18:49:20|571.86|567.86|571.79|567.79|571.86|567.86|571.62|567.62|20
1615747770000|2021-03-14 18:49:30|571.8|567.8|571.88|567.88|571.88|567.88|571.8|567.8|17
1615747780000|2021-03-14 18:49:40|571.87|567.87|571.88|567.88|571.89|567.89|571.86|567.86|8
1615747790000|2021-03-14 18:49:50|571.89|567.89|571.86|567.86|572|568|571.86|567.86|15
1615747800000|2021-03-14 18:50:00|571.85|567.85|571.65|567.65|571.85|567.85|571.63|567.63|17
1615747810000|2021-03-14 18:50:10|571.63|567.63|571.66|567.66|571.92|567.92|571.57|567.57|19
1615747820000|2021-03-14 18:50:20|571.65|567.65|571.11|567.11|571.65|567.65|571.02|567.02|25
1615747830000|2021-03-14 18:50:30|571.12|567.12|571.01|567.01|571.55|567.55|571.01|567.01|21
1615747840000|2021-03-14 18:50:40|571.02|567.02|571.05|567.05|571.06|567.06|570.99|566.99|24
1615747850000|2021-03-14 18:50:50|571.03|567.03|570.99|566.99|571.06|567.06|570.98|566.98|23
1615747860000|2021-03-14 18:51:00|571|567|570.89|566.89|571|567|570.66|566.66|26
1615747870000|2021-03-14 18:51:10|570.87|566.87|570.31|566.31|570.96|566.96|570.25|566.25|31
1615747880000|2021-03-14 18:51:20|570.3|566.3|570.74|566.74|570.74|566.74|570.3|566.3|25
1615747890000|2021-03-14 18:51:30|570.58|566.58|570.39|566.39|570.58|566.58|570.28|566.28|26
1615747900000|2021-03-14 18:51:40|570.38|566.38|570.46|566.46|570.51|566.51|570.24|566.24|21
1615747910000|2021-03-14 18:51:50|570.43|566.43|570.31|566.31|570.55|566.55|570.25|566.25|27
1615747920000|2021-03-14 18:52:00|570.32|566.32|570.38|566.38|570.6|566.6|570.29|566.29|26
1615747930000|2021-03-14 18:52:10|570.37|566.37|570.23|566.23|570.62|566.62|570.23|566.23|25
1615747940000|2021-03-14 18:52:20|570.21|566.21|569.81|565.81|570.46|566.46|569.8|565.8|20
1615747950000|2021-03-14 18:52:30|569.82|565.82|569.67|565.67|569.9|565.9|569.58|565.58|21
1615747960000|2021-03-14 18:52:40|569.64|565.64|569.08|565.08|569.64|565.64|569.07|565.07|20
1615747970000|2021-03-14 18:52:50|569.07|565.07|568.99|564.99|569.37|565.37|568.95|564.95|20
1615747980000|2021-03-14 18:53:00|568.97|564.97|569.26|565.26|569.33|565.33|568.97|564.97|23
1615747990000|2021-03-14 18:53:10|569.29|565.29|569.43|565.43|569.43|565.43|569.29|565.29|17
1615748000000|2021-03-14 18:53:20|569.42|565.42|569.36|565.36|569.43|565.43|569.31|565.31|27
1615748010000|2021-03-14 18:53:30|569.46|565.46|570.04|566.04|570.07|566.07|569.46|565.46|29
1615748020000|2021-03-14 18:53:40|570.05|566.05|570.45|566.45|570.49|566.49|570.05|566.05|24
1615748030000|2021-03-14 18:53:50|570.39|566.39|570.63|566.63|570.65|566.65|570.26|566.26|22
1615748040000|2021-03-14 18:54:00|570.6|566.6|570.9|566.9|570.94|566.94|570.6|566.6|21
1615748050000|2021-03-14 18:54:10|570.8|566.8|570.47|566.47|570.8|566.8|570.44|566.44|23
1615748060000|2021-03-14 18:54:20|570.46|566.46|570.61|566.61|570.82|566.82|570.34|566.34|31
1615748070000|2021-03-14 18:54:30|570.62|566.62|570.45|566.45|570.71|566.71|570.45|566.45|27
1615748080000|2021-03-14 18:54:40|570.44|566.44|570.58|566.58|570.62|566.62|570.24|566.24|30
1615748090000|2021-03-14 18:54:50|570.61|566.61|570.89|566.89|570.89|566.89|570.6|566.6|15
1615748100000|2021-03-14 18:55:00|570.85|566.85|570.53|566.53|570.87|566.87|570.48|566.48|26
1615748110000|2021-03-14 18:55:10|570.45|566.45|570.49|566.49|570.49|566.49|570.38|566.38|19
1615748120000|2021-03-14 18:55:20|570.56|566.56|570.5|566.5|570.6|566.6|570.47|566.47|17
1615748130000|2021-03-14 18:55:30|570.44|566.44|570.38|566.38|570.54|566.54|570.17|566.17|29
1615748140000|2021-03-14 18:55:40|570.37|566.37|570.64|566.64|570.84|566.84|570.36|566.36|29
1615748150000|2021-03-14 18:55:50|570.66|566.66|570.55|566.55|570.67|566.67|570.4|566.4|21
1615748160000|2021-03-14 18:56:00|570.51|566.51|570.88|566.88|571.08|567.08|570.51|566.51|35
1615748170000|2021-03-14 18:56:10|570.89|566.89|570.88|566.88|571.03|567.03|570.86|566.86|29
1615748180000|2021-03-14 18:56:20|570.87|566.87|570.76|566.76|570.87|566.87|570.66|566.66|25
1615748190000|2021-03-14 18:56:30|570.75|566.75|570.76|566.76|570.76|566.76|570.73|566.73|10
1615748200000|2021-03-14 18:56:40|570.74|566.74|570.72|566.72|570.75|566.75|570.67|566.67|16
1615748210000|2021-03-14 18:56:50|570.71|566.71|570.71|566.71|570.89|566.89|570.63|566.63|23
1615748220000|2021-03-14 18:57:00|570.72|566.72|570.91|566.91|571.05|567.05|570.64|566.64|33
1615748230000|2021-03-14 18:57:10|570.73|566.73|570.97|566.97|571.07|567.07|570.73|566.73|21
1615748240000|2021-03-14 18:57:20|570.98|566.98|570.89|566.89|571.01|567.01|570.79|566.79|18
1615748250000|2021-03-14 18:57:30|570.88|566.88|571.02|567.02|571.08|567.08|570.88|566.88|16
1615748260000|2021-03-14 18:57:40|571.09|567.09|571.26|567.26|571.32|567.32|571.01|567.01|30
1615748270000|2021-03-14 18:57:50|571.1|567.1|571.31|567.31|571.31|567.31|571.1|567.1|25
1615748280000|2021-03-14 18:58:00|571.32|567.32|571.22|567.22|571.48|567.48|571.22|567.22|21
1615748290000|2021-03-14 18:58:10|571.23|567.23|570.93|566.93|571.23|567.23|570.93|566.93|14
1615748300000|2021-03-14 18:58:20|570.95|566.95|570.99|566.99|571.01|567.01|570.92|566.92|20
1615748310000|2021-03-14 18:58:30|571.02|567.02|571.56|567.56|571.58|567.58|571.02|567.02|27
1615748320000|2021-03-14 18:58:40|571.52|567.52|571.52|567.52|571.53|567.53|571.35|567.35|21
1615748330000|2021-03-14 18:58:50|571.53|567.53|571.56|567.56|571.56|567.56|571.42|567.42|20
1615748340000|2021-03-14 18:59:00|571.69|567.69|571.67|567.67|571.75|567.75|571.67|567.67|16
1615748350000|2021-03-14 18:59:10|571.66|567.66|571.64|567.64|571.7|567.7|571.64|567.64|9
1615748360000|2021-03-14 18:59:20|571.63|567.63|571.55|567.55|571.63|567.63|571.47|567.47|23
1615748370000|2021-03-14 18:59:30|571.52|567.52|571.56|567.56|571.56|567.56|571.46|567.46|17
1615748380000|2021-03-14 18:59:40|571.57|567.57|571.48|567.48|571.57|567.57|571.45|567.45|20
1615748390000|2021-03-14 18:59:50|571.49|567.49|571.46|567.46|571.54|567.54|571.46|567.46|11
1615748400000|2021-03-14 19:00:00|571.48|567.48|571.51|567.51|571.51|567.51|571.46|567.46|10
1615748410000|2021-03-14 19:00:10|571.5|567.5|571.21|567.21|571.51|567.51|571.14|567.14|24
1615748420000|2021-03-14 19:00:20|571.17|567.17|571.16|567.16|571.17|567.17|571.12|567.12|18
1615748430000|2021-03-14 19:00:30|571.13|567.13|571.1|567.1|571.15|567.15|571.03|567.03|15
1615748440000|2021-03-14 19:00:40|571.11|567.11|571.25|567.25|571.25|567.25|571.11|567.11|15
1615748450000|2021-03-14 19:00:50|571.26|567.26|571.13|567.13|571.26|567.26|571.12|567.12|12
1615748460000|2021-03-14 19:01:00|571.14|567.14|571.41|567.41|571.47|567.47|571.14|567.14|25
1615748470000|2021-03-14 19:01:10|571.4|567.4|571.61|567.61|571.65|567.65|571.4|567.4|21
1615748480000|2021-03-14 19:01:20|571.58|567.58|571.59|567.59|571.61|567.61|571.54|567.54|16
1615748490000|2021-03-14 19:01:30|571.58|567.58|571.64|567.64|571.64|567.64|571.54|567.54|13
1615748500000|2021-03-14 19:01:40|571.71|567.71|571.83|567.83|571.87|567.87|571.71|567.71|12
1615748510000|2021-03-14 19:01:50|571.81|567.81|571.74|567.74|571.81|567.81|571.71|567.71|18
1615748520000|2021-03-14 19:02:00|571.75|567.75|571.73|567.73|571.77|567.77|571.56|567.56|18
1615748530000|2021-03-14 19:02:10|571.72|567.72|571.84|567.84|571.87|567.87|571.72|567.72|13
1615748540000|2021-03-14 19:02:20|571.81|567.81|571.88|567.88|571.88|567.88|571.66|567.66|27
1615748550000|2021-03-14 19:02:30|571.87|567.87|571.88|567.88|571.93|567.93|571.73|567.73|25
1615748560000|2021-03-14 19:02:40|571.87|567.87|571.98|567.98|571.98|567.98|571.85|567.85|23
1615748570000|2021-03-14 19:02:50|571.97|567.97|571.95|567.95|571.97|567.97|571.9|567.9|21
1615748580000|2021-03-14 19:03:00|571.92|567.92|571.72|567.72|571.92|567.92|571.66|567.66|22
1615748590000|2021-03-14 19:03:10|571.68|567.68|571.46|567.46|571.73|567.73|571.46|567.46|24
1615748600000|2021-03-14 19:03:20|571.47|567.47|571.52|567.52|571.57|567.57|571.34|567.34|19
1615748610000|2021-03-14 19:03:30|571.53|567.53|571.6|567.6|571.69|567.69|571.51|567.51|23
1615748620000|2021-03-14 19:03:40|571.59|567.59|571.41|567.41|571.59|567.59|571.4|567.4|16
1615748630000|2021-03-14 19:03:50|571.38|567.38|571.4|567.4|571.42|567.42|571.37|567.37|17
1615748640000|2021-03-14 19:04:00|571.41|567.41|571.79|567.79|571.79|567.79|571.41|567.41|21
1615748650000|2021-03-14 19:04:10|571.78|567.78|571.9|567.9|571.9|567.9|571.78|567.78|10
1615748660000|2021-03-14 19:04:20|571.89|567.89|571.87|567.87|571.89|567.89|571.87|567.87|10
1615748670000|2021-03-14 19:04:30|571.84|567.84|571.75|567.75|571.9|567.9|571.69|567.69|24
1615748680000|2021-03-14 19:04:40|571.76|567.76|571.65|567.65|571.81|567.81|571.57|567.57|20
1615748690000|2021-03-14 19:04:50|571.62|567.62|571.56|567.56|571.62|567.62|571.53|567.53|18
1615748700000|2021-03-14 19:05:00|571.53|567.53|571.64|567.64|571.66|567.66|571.5|567.5|20
1615748710000|2021-03-14 19:05:10|571.63|567.63|571.43|567.43|571.63|567.63|571.43|567.43|19
1615748720000|2021-03-14 19:05:20|571.42|567.42|571.48|567.48|571.57|567.57|571.34|567.34|22
1615748730000|2021-03-14 19:05:30|571.49|567.49|571.45|567.45|571.52|567.52|571.44|567.44|19
1615748740000|2021-03-14 19:05:40|571.42|567.42|571.34|567.34|571.43|567.43|571.28|567.28|16
1615748750000|2021-03-14 19:05:50|571.33|567.33|571.4|567.4|571.58|567.58|571.28|567.28|22
1615748760000|2021-03-14 19:06:00|571.41|567.41|571.34|567.34|571.44|567.44|571.29|567.29|23
1615748770000|2021-03-14 19:06:10|571.33|567.33|571.15|567.15|571.39|567.39|571.15|567.15|20
1615748780000|2021-03-14 19:06:20|571.14|567.14|571.1|567.1|571.14|567.14|571.09|567.09|12
1615748790000|2021-03-14 19:06:30|571.09|567.09|571.29|567.29|571.29|567.29|571.09|567.09|9
1615748800000|2021-03-14 19:06:40|571.28|567.28|571.13|567.13|571.28|567.28|571.1|567.1|18
1615748810000|2021-03-14 19:06:50|571.14|567.14|571.28|567.28|571.28|567.28|570.86|566.86|26
1615748820000|2021-03-14 19:07:00|571.1|567.1|570.91|566.91|571.12|567.12|570.9|566.9|30
1615748830000|2021-03-14 19:07:10|570.94|566.94|570.96|566.96|570.96|566.96|570.93|566.93|13
1615748840000|2021-03-14 19:07:20|570.97|566.97|570.97|566.97|570.98|566.98|570.94|566.94|15
1615748850000|2021-03-14 19:07:30|570.98|566.98|570.76|566.76|570.98|566.98|570.71|566.71|22
1615748860000|2021-03-14 19:07:40|571.09|567.09|570.93|566.93|571.09|567.09|570.78|566.78|18
1615748870000|2021-03-14 19:07:50|570.86|566.86|570.66|566.66|570.86|566.86|570.59|566.59|27
1615748880000|2021-03-14 19:08:00|570.65|566.65|570.66|566.66|570.72|566.72|570.63|566.63|28
1615748890000|2021-03-14 19:08:10|570.67|566.67|570.95|566.95|570.95|566.95|570.66|566.66|27
1615748900000|2021-03-14 19:08:20|570.96|566.96|571.02|567.02|571.07|567.07|570.96|566.96|15
1615748910000|2021-03-14 19:08:30|571.03|567.03|571.08|567.08|571.09|567.09|571.02|567.02|11
1615748920000|2021-03-14 19:08:40|571.09|567.09|571.07|567.07|571.09|567.09|571.06|567.06|6
1615748930000|2021-03-14 19:08:50|571.06|567.06|570.97|566.97|571.07|567.07|570.96|566.96|25
1615748940000|2021-03-14 19:09:00|570.98|566.98|570.96|566.96|571.15|567.15|570.93|566.93|29
1615748950000|2021-03-14 19:09:10|570.95|566.95|571.09|567.09|571.14|567.14|570.95|566.95|14
1615748960000|2021-03-14 19:09:20|571.11|567.11|571.08|567.08|571.13|567.13|571.08|567.08|10
1615748970000|2021-03-14 19:09:30|571.07|567.07|571.1|567.1|571.26|567.26|570.92|566.92|22
1615748980000|2021-03-14 19:09:40|571.09|567.09|571.01|567.01|571.09|567.09|571|567|19
1615748990000|2021-03-14 19:09:50|571.03|567.03|571.01|567.01|571.08|567.08|571.01|567.01|19
1615749000000|2021-03-14 19:10:00|571|567|571.33|567.33|571.47|567.47|571|567|32
1615749010000|2021-03-14 19:10:10|571.32|567.32|571.33|567.33|571.39|567.39|571.32|567.32|20
1615749020000|2021-03-14 19:10:20|571.32|567.32|571.32|567.32|571.36|567.36|571.28|567.28|14
1615749030000|2021-03-14 19:10:30|571.39|567.39|571.22|567.22|571.42|567.42|571.22|567.22|21
1615749040000|2021-03-14 19:10:40|571.21|567.21|571.37|567.37|571.45|567.45|571.15|567.15|25
1615749050000|2021-03-14 19:10:50|571.38|567.38|571.5|567.5|571.52|567.52|571.37|567.37|14
1615749060000|2021-03-14 19:11:00|571.54|567.54|571.67|567.67|571.67|567.67|571.54|567.54|28
1615749070000|2021-03-14 19:11:10|571.65|567.65|571.58|567.58|571.65|567.65|571.55|567.55|24
1615749080000|2021-03-14 19:11:20|571.57|567.57|571.6|567.6|571.61|567.61|571.57|567.57|10
1615749090000|2021-03-14 19:11:30|571.59|567.59|571.45|567.45|571.6|567.6|571.45|567.45|11
1615749100000|2021-03-14 19:11:40|571.44|567.44|571.37|567.37|571.45|567.45|571.35|567.35|15
1615749110000|2021-03-14 19:11:50|571.35|567.35|571.26|567.26|571.36|567.36|571.14|567.14|18
1615749120000|2021-03-14 19:12:00|571.25|567.25|571.19|567.19|571.38|567.38|571.1|567.1|16
1615749130000|2021-03-14 19:12:10|571.22|567.22|571.34|567.34|571.36|567.36|571.22|567.22|20
1615749140000|2021-03-14 19:12:20|571.35|567.35|571.31|567.31|571.4|567.4|571.3|567.3|22
1615749150000|2021-03-14 19:12:30|571.32|567.32|571.32|567.32|571.36|567.36|571.31|567.31|21
1615749160000|2021-03-14 19:12:40|571.34|567.34|571.35|567.35|571.37|567.37|571.32|567.32|16
1615749170000|2021-03-14 19:12:50|571.34|567.34|571.55|567.55|571.58|567.58|571.33|567.33|15
1615749180000|2021-03-14 19:13:00|571.6|567.6|571.57|567.57|571.6|567.6|571.52|567.52|20
1615749190000|2021-03-14 19:13:10|571.56|567.56|571.59|567.59|571.84|567.84|571.56|567.56|32
1615749200000|2021-03-14 19:13:20|571.58|567.58|571.27|567.27|571.59|567.59|571.26|567.26|21
1615749210000|2021-03-14 19:13:30|571.28|567.28|571.19|567.19|571.28|567.28|571.18|567.18|20
1615749220000|2021-03-14 19:13:40|571.09|567.09|571.11|567.11|571.14|567.14|571.07|567.07|14
1615749230000|2021-03-14 19:13:50|571.12|567.12|571.15|567.15|571.22|567.22|571.02|567.02|16
1615749240000|2021-03-14 19:14:00|571.11|567.11|570.98|566.98|571.11|567.11|570.95|566.95|20
1615749250000|2021-03-14 19:14:10|570.96|566.96|570.72|566.72|570.98|566.98|570.71|566.71|19
1615749260000|2021-03-14 19:14:20|570.74|566.74|570.72|566.72|570.84|566.84|570.7|566.7|27
1615749270000|2021-03-14 19:14:30|570.7|566.7|570.54|566.54|570.7|566.7|570.48|566.48|30
1615749280000|2021-03-14 19:14:40|570.5|566.5|570.59|566.59|570.59|566.59|570.5|566.5|18
1615749290000|2021-03-14 19:14:50|570.57|566.57|571.04|567.04|571.04|567.04|570.57|566.57|20
1615749300000|2021-03-14 19:15:00|570.87|566.87|570.77|566.77|570.87|566.87|570.76|566.76|26
1615749310000|2021-03-14 19:15:10|570.78|566.78|570.84|566.84|570.84|566.84|570.76|566.76|14
1615749320000|2021-03-14 19:15:20|570.83|566.83|570.67|566.67|570.84|566.84|570.67|566.67|23
1615749330000|2021-03-14 19:15:30|570.66|566.66|570.42|566.42|570.66|566.66|570.39|566.39|22
1615749340000|2021-03-14 19:15:40|570.41|566.41|570.64|566.64|570.68|566.68|570.35|566.35|20
1615749350000|2021-03-14 19:15:50|570.66|566.66|570.81|566.81|571.13|567.13|570.66|566.66|22
1615749360000|2021-03-14 19:16:00|570.79|566.79|570.62|566.62|570.85|566.85|570.6|566.6|23
1615749370000|2021-03-14 19:16:10|570.63|566.63|571.04|567.04|571.05|567.05|570.63|566.63|23
1615749380000|2021-03-14 19:16:20|571.03|567.03|571.19|567.19|571.22|567.22|571.01|567.01|13
1615749390000|2021-03-14 19:16:30|571.2|567.2|571.29|567.29|571.3|567.3|571.13|567.13|22
1615749400000|2021-03-14 19:16:40|571.28|567.28|571.24|567.24|571.29|567.29|571.05|567.05|23
1615749410000|2021-03-14 19:16:50|571.23|567.23|571.29|567.29|571.32|567.32|571.23|567.23|25
1615749420000|2021-03-14 19:17:00|571.3|567.3|571.26|567.26|571.3|567.3|571.26|567.26|16
1615749430000|2021-03-14 19:17:10|571.27|567.27|571.43|567.43|571.48|567.48|571.27|567.27|12
1615749440000|2021-03-14 19:17:20|571.44|567.44|571.35|567.35|571.44|567.44|571.35|567.35|14
1615749450000|2021-03-14 19:17:30|571.36|567.36|571.31|567.31|571.4|567.4|571.22|567.22|20
1615749460000|2021-03-14 19:17:40|571.3|567.3|571.24|567.24|571.3|567.3|571.24|567.24|20
1615749470000|2021-03-14 19:17:50|571.25|567.25|570.86|566.86|571.25|567.25|570.86|566.86|25
1615749480000|2021-03-14 19:18:00|570.85|566.85|570.85|566.85|571|567|570.57|566.57|26
1615749490000|2021-03-14 19:18:10|570.82|566.82|571|567|571|567|570.75|566.75|31
1615749500000|2021-03-14 19:18:20|570.98|566.98|571.03|567.03|571.27|567.27|570.93|566.93|15
1615749510000|2021-03-14 19:18:30|571.02|567.02|570.99|566.99|571.02|567.02|570.92|566.92|16
1615749520000|2021-03-14 19:18:40|571.03|567.03|571.05|567.05|571.19|567.19|570.84|566.84|30
1615749530000|2021-03-14 19:18:50|571.04|567.04|571.1|567.1|571.21|567.21|571.03|567.03|25
1615749540000|2021-03-14 19:19:00|571.12|567.12|571.29|567.29|571.3|567.3|571.12|567.12|28
1615749550000|2021-03-14 19:19:10|571.32|567.32|571.49|567.49|571.49|567.49|571.32|567.32|22
1615749560000|2021-03-14 19:19:20|571.48|567.48|571.45|567.45|571.48|567.48|571.42|567.42|19
1615749570000|2021-03-14 19:19:30|571.43|567.43|571.55|567.55|571.56|567.56|571.42|567.42|18
1615749580000|2021-03-14 19:19:40|571.54|567.54|571.75|567.75|571.75|567.75|571.54|567.54|16
1615749590000|2021-03-14 19:19:50|571.74|567.74|571.75|567.75|571.76|567.76|571.72|567.72|18
1615749600000|2021-03-14 19:20:00|571.76|567.76|571.89|567.89|571.96|567.96|571.75|567.75|20
1615749610000|2021-03-14 19:20:10|571.91|567.91|571.99|567.99|572.04|568.04|571.78|567.78|25
1615749620000|2021-03-14 19:20:20|572|568|572.02|568.02|572.04|568.04|571.98|567.98|22
1615749630000|2021-03-14 19:20:30|572.04|568.04|572.13|568.13|572.15|568.15|572.01|568.01|21
1615749640000|2021-03-14 19:20:40|572.12|568.12|571.7|567.7|572.12|568.12|571.67|567.67|27
1615749650000|2021-03-14 19:20:50|571.67|567.67|571.68|567.68|571.79|567.79|571.64|567.64|20
1615749660000|2021-03-14 19:21:00|571.65|567.65|571.8|567.8|571.91|567.91|571.58|567.58|24
1615749670000|2021-03-14 19:21:10|571.9|567.9|571.85|567.85|571.9|567.9|571.75|567.75|25
1615749680000|2021-03-14 19:21:20|571.84|567.84|571.87|567.87|571.89|567.89|571.72|567.72|21
1615749690000|2021-03-14 19:21:30|571.86|567.86|571.89|567.89|571.89|567.89|571.8|567.8|7
1615749700000|2021-03-14 19:21:40|571.9|567.9|571.85|567.85|571.96|567.96|571.85|567.85|17
1615749710000|2021-03-14 19:21:50|571.86|567.86|571.93|567.93|571.95|567.95|571.85|567.85|20
1615749720000|2021-03-14 19:22:00|571.92|567.92|571.84|567.84|571.97|567.97|571.77|567.77|28
1615749730000|2021-03-14 19:22:10|571.83|567.83|571.59|567.59|571.83|567.83|571.59|567.59|22
1615749740000|2021-03-14 19:22:20|571.53|567.53|571.72|567.72|571.72|567.72|571.53|567.53|24
1615749750000|2021-03-14 19:22:30|571.76|567.76|571.74|567.74|571.76|567.76|571.64|567.64|13
1615749760000|2021-03-14 19:22:40|571.78|567.78|571.76|567.76|571.8|567.8|571.71|567.71|15
1615749770000|2021-03-14 19:22:50|571.74|567.74|571.58|567.58|571.77|567.77|571.54|567.54|18
1615749780000|2021-03-14 19:23:00|571.57|567.57|571.39|567.39|571.57|567.57|571.39|567.39|13
1615749790000|2021-03-14 19:23:10|571.37|567.37|571.54|567.54|571.55|567.55|571.37|567.37|22
1615749800000|2021-03-14 19:23:20|571.53|567.53|571.45|567.45|571.54|567.54|571.35|567.35|25
1615749810000|2021-03-14 19:23:30|571.44|567.44|571.45|567.45|571.49|567.49|571.39|567.39|14
1615749820000|2021-03-14 19:23:40|571.48|567.48|571.26|567.26|571.48|567.48|571.25|567.25|15
1615749830000|2021-03-14 19:23:50|571.25|567.25|571.31|567.31|571.47|567.47|571.25|567.25|20
1615749840000|2021-03-14 19:24:00|571.3|567.3|571.45|567.45|571.57|567.57|571.25|567.25|20
1615749850000|2021-03-14 19:24:10|571.44|567.44|571.83|567.83|571.86|567.86|571.44|567.44|22
1615749860000|2021-03-14 19:24:20|571.82|567.82|571.95|567.95|571.97|567.97|571.8|567.8|22
1615749870000|2021-03-14 19:24:30|571.94|567.94|571.89|567.89|571.96|567.96|571.89|567.89|18
1615749880000|2021-03-14 19:24:40|571.9|567.9|571.74|567.74|571.93|567.93|571.67|567.67|28
1615749890000|2021-03-14 19:24:50|571.77|567.77|571.81|567.81|571.91|567.91|571.7|567.7|31
1615749900000|2021-03-14 19:25:00|571.8|567.8|571.46|567.46|571.81|567.81|571.46|567.46|18
1615749910000|2021-03-14 19:25:10|571.45|567.45|571.44|567.44|571.52|567.52|571.43|567.43|16
1615749920000|2021-03-14 19:25:20|571.45|567.45|571.47|567.47|571.47|567.47|571.44|567.44|8
1615749930000|2021-03-14 19:25:30|571.46|567.46|571.4|567.4|571.46|567.46|571.34|567.34|20
1615749940000|2021-03-14 19:25:40|571.41|567.41|571.41|567.41|571.44|567.44|571.4|567.4|6
1615749950000|2021-03-14 19:25:50|571.4|567.4|571.11|567.11|571.41|567.41|571.01|567.01|20
1615749960000|2021-03-14 19:26:00|571.12|567.12|570.88|566.88|571.18|567.18|570.87|566.87|24
1615749970000|2021-03-14 19:26:10|570.92|566.92|570.83|566.83|570.97|566.97|570.78|566.78|26
1615749980000|2021-03-14 19:26:20|570.94|566.94|570.79|566.79|570.94|566.94|570.79|566.79|13
1615749990000|2021-03-14 19:26:30|570.8|566.8|570.91|566.91|570.92|566.92|570.7|566.7|17
1615750000000|2021-03-14 19:26:40|570.92|566.92|570.71|566.71|570.92|566.92|570.7|566.7|20
1615750010000|2021-03-14 19:26:50|570.7|566.7|570.68|566.68|571.13|567.13|570.68|566.68|23
1615750020000|2021-03-14 19:27:00|570.69|566.69|570.61|566.61|570.69|566.69|570.58|566.58|17
1615750030000|2021-03-14 19:27:10|570.6|566.6|571.09|567.09|571.11|567.11|570.6|566.6|29
1615750040000|2021-03-14 19:27:20|571.12|567.12|571.31|567.31|571.41|567.41|571.12|567.12|28
1615750050000|2021-03-14 19:27:30|571.29|567.29|571.36|567.36|571.36|567.36|571.25|567.25|19
1615750060000|2021-03-14 19:27:40|571.37|567.37|571.27|567.27|571.37|567.37|571.23|567.23|19
1615750070000|2021-03-14 19:27:50|571.37|567.37|571.37|567.37|571.41|567.41|571.36|567.36|10
1615750080000|2021-03-14 19:28:00|571.36|567.36|571.18|567.18|571.36|567.36|571.11|567.11|16
1615750090000|2021-03-14 19:28:10|571.16|567.16|570.82|566.82|571.17|567.17|570.76|566.76|25
1615750100000|2021-03-14 19:28:20|570.83|566.83|571.03|567.03|571.1|567.1|570.77|566.77|15
1615750110000|2021-03-14 19:28:30|571.02|567.02|571.08|567.08|571.23|567.23|571.02|567.02|26
1615750120000|2021-03-14 19:28:40|571.11|567.11|571.1|567.1|571.18|567.18|570.96|566.96|19
1615750130000|2021-03-14 19:28:50|571.08|567.08|571.26|567.26|571.26|567.26|571.07|567.07|21
1615750140000|2021-03-14 19:29:00|571.27|567.27|571.05|567.05|571.27|567.27|570.98|566.98|23
1615750150000|2021-03-14 19:29:10|571.04|567.04|571.04|567.04|571.06|567.06|571.04|567.04|11
1615750160000|2021-03-14 19:29:20|571.03|567.03|570.93|566.93|571.05|567.05|570.85|566.85|16
1615750170000|2021-03-14 19:29:30|570.91|566.91|570.75|566.75|570.92|566.92|570.66|566.66|28
1615750180000|2021-03-14 19:29:40|570.74|566.74|570.92|566.92|570.92|566.92|570.71|566.71|30
1615750190000|2021-03-14 19:29:50|570.91|566.91|570.91|566.91|570.91|566.91|570.84|566.84|17
1615750200000|2021-03-14 19:30:00|570.94|566.94|570.65|566.65|570.94|566.94|570.64|566.64|32
1615750210000|2021-03-14 19:30:10|570.61|566.61|570.65|566.65|570.76|566.76|570.61|566.61|24
1615750220000|2021-03-14 19:30:20|570.63|566.63|570.74|566.74|570.75|566.75|570.62|566.62|22
1615750230000|2021-03-14 19:30:30|570.76|566.76|570.82|566.82|570.84|566.84|570.62|566.62|20
1615750240000|2021-03-14 19:30:40|570.79|566.79|570.54|566.54|570.79|566.79|570.54|566.54|20
1615750250000|2021-03-14 19:30:50|570.55|566.55|570.44|566.44|570.57|566.57|570.42|566.42|17
1615750260000|2021-03-14 19:31:00|570.46|566.46|570.48|566.48|570.49|566.49|570.46|566.46|12
1615750270000|2021-03-14 19:31:10|570.47|566.47|570.45|566.45|570.48|566.48|570.39|566.39|17
1615750280000|2021-03-14 19:31:20|570.46|566.46|570.56|566.56|570.56|566.56|570.46|566.46|13
1615750290000|2021-03-14 19:31:30|570.57|566.57|570.51|566.51|570.57|566.57|570.51|566.51|11
1615750300000|2021-03-14 19:31:40|570.5|566.5|570.62|566.62|570.64|566.64|570.47|566.47|19
1615750310000|2021-03-14 19:31:50|570.61|566.61|570.72|566.72|570.72|566.72|570.61|566.61|18
1615750320000|2021-03-14 19:32:00|570.73|566.73|570.67|566.67|570.73|566.73|570.62|566.62|14
1615750330000|2021-03-14 19:32:10|570.68|566.68|570.7|566.7|570.73|566.73|570.67|566.67|10
1615750340000|2021-03-14 19:32:20|570.71|566.71|570.74|566.74|570.74|566.74|570.7|566.7|5
1615750350000|2021-03-14 19:32:30|570.75|566.75|570.49|566.49|570.75|566.75|570.49|566.49|21
1615750360000|2021-03-14 19:32:40|570.45|566.45|570.5|566.5|570.55|566.55|570.43|566.43|25
1615750370000|2021-03-14 19:32:50|570.46|566.46|570.62|566.62|570.63|566.63|570.44|566.44|18
1615750380000|2021-03-14 19:33:00|570.59|566.59|570.54|566.54|570.63|566.63|570.44|566.44|20
1615750390000|2021-03-14 19:33:10|570.53|566.53|570.61|566.61|570.64|566.64|570.52|566.52|9
1615750400000|2021-03-14 19:33:20|570.62|566.62|570.53|566.53|570.64|566.64|570.44|566.44|13
1615750410000|2021-03-14 19:33:30|570.54|566.54|570.54|566.54|570.56|566.56|570.51|566.51|13
1615750420000|2021-03-14 19:33:40|570.55|566.55|570.48|566.48|570.62|566.62|570.4|566.4|18
1615750430000|2021-03-14 19:33:50|570.5|566.5|570.45|566.45|570.5|566.5|570.43|566.43|21
1615750440000|2021-03-14 19:34:00|570.46|566.46|570|566|570.47|566.47|569.95|565.95|21
1615750450000|2021-03-14 19:34:10|569.95|565.95|569.81|565.81|570.02|566.02|569.7|565.7|19
1615750460000|2021-03-14 19:34:20|569.66|565.66|569.64|565.64|569.66|565.66|569.64|565.64|17
1615750470000|2021-03-14 19:34:30|569.63|565.63|569.63|565.63|569.66|565.66|569.63|565.63|8
1615750480000|2021-03-14 19:34:40|569.65|565.65|569.88|565.88|569.9|565.9|569.65|565.65|5
1615750490000|2021-03-14 19:34:50|569.87|565.87|569.91|565.91|569.94|565.94|569.87|565.87|16
1615750500000|2021-03-14 19:35:00|569.93|565.93|569.81|565.81|569.93|565.93|569.81|565.81|13
1615750510000|2021-03-14 19:35:10|569.86|565.86|569.76|565.76|569.94|565.94|569.72|565.72|15
1615750520000|2021-03-14 19:35:20|569.75|565.75|569.51|565.51|569.77|565.77|569.49|565.49|22
1615750530000|2021-03-14 19:35:30|569.5|565.5|569.48|565.48|569.51|565.51|569.47|565.47|15
1615750540000|2021-03-14 19:35:40|569.49|565.49|569.46|565.46|569.71|565.71|569.41|565.41|15
1615750550000|2021-03-14 19:35:50|569.47|565.47|569.46|565.46|569.69|565.69|569.41|565.41|18
1615750560000|2021-03-14 19:36:00|569.47|565.47|569.47|565.47|569.47|565.47|569.46|565.46|7
1615750570000|2021-03-14 19:36:10|569.46|565.46|569.5|565.5|569.65|565.65|569.46|565.46|21
1615750580000|2021-03-14 19:36:20|569.51|565.51|569.48|565.48|569.79|565.79|569.47|565.47|22
1615750590000|2021-03-14 19:36:30|569.49|565.49|569.43|565.43|569.5|565.5|569.42|565.42|27
1615750600000|2021-03-14 19:36:40|569.42|565.42|569.25|565.25|569.58|565.58|569.23|565.23|28
1615750610000|2021-03-14 19:36:50|569.26|565.26|569.18|565.18|569.32|565.32|569.18|565.18|25
1615750620000|2021-03-14 19:37:00|569.19|565.19|569.25|565.25|569.3|565.3|569.19|565.19|23
1615750630000|2021-03-14 19:37:10|569.27|565.27|569.53|565.53|569.63|565.63|569.27|565.27|25
1615750640000|2021-03-14 19:37:20|569.54|565.54|569.6|565.6|569.71|565.71|569.54|565.54|17
1615750650000|2021-03-14 19:37:30|569.58|565.58|569.34|565.34|569.58|565.58|569.31|565.31|28
1615750660000|2021-03-14 19:37:40|569.33|565.33|569.52|565.52|569.53|565.53|569.31|565.31|27
1615750670000|2021-03-14 19:37:50|569.55|565.55|569.92|565.92|569.92|565.92|569.5|565.5|29
1615750680000|2021-03-14 19:38:00|569.87|565.87|570|566|570|566|569.8|565.8|16
1615750690000|2021-03-14 19:38:10|569.99|565.99|570.09|566.09|570.17|566.17|569.99|565.99|26
1615750700000|2021-03-14 19:38:20|570.1|566.1|570.14|566.14|570.27|566.27|569.94|565.94|29
1615750710000|2021-03-14 19:38:30|570.32|566.32|570.62|566.62|570.77|566.77|570.31|566.31|32
1615750720000|2021-03-14 19:38:40|570.61|566.61|570.87|566.87|570.95|566.95|570.61|566.61|22
1615750730000|2021-03-14 19:38:50|570.88|566.88|571.45|567.45|571.45|567.45|570.84|566.84|31
1615750740000|2021-03-14 19:39:00|571.43|567.43|571.42|567.42|571.47|567.47|571.4|567.4|18
1615750750000|2021-03-14 19:39:10|571.43|567.43|571.41|567.41|571.46|567.46|571.4|567.4|19
1615750760000|2021-03-14 19:39:20|571.44|567.44|571.44|567.44|571.46|567.46|571.44|567.44|11
1615750770000|2021-03-14 19:39:30|571.41|567.41|571.3|567.3|571.41|567.41|571.25|567.25|11
1615750780000|2021-03-14 19:39:40|571.31|567.31|571.08|567.08|571.32|567.32|570.98|566.98|23
1615750790000|2021-03-14 19:39:50|571.13|567.13|570.97|566.97|571.13|567.13|570.92|566.92|28
1615750800000|2021-03-14 19:40:00|570.94|566.94|570.84|566.84|570.95|566.95|570.84|566.84|24
1615750810000|2021-03-14 19:40:10|570.86|566.86|570.46|566.46|570.86|566.86|570.44|566.44|25
1615750820000|2021-03-14 19:40:20|570.45|566.45|570.54|566.54|570.55|566.55|570.44|566.44|24
1615750830000|2021-03-14 19:40:30|570.53|566.53|570.38|566.38|570.54|566.54|570.31|566.31|25
1615750840000|2021-03-14 19:40:40|570.39|566.39|570.18|566.18|570.42|566.42|570.13|566.13|24
1615750850000|2021-03-14 19:40:50|570.19|566.19|570.04|566.04|570.27|566.27|570.04|566.04|25
1615750860000|2021-03-14 19:41:00|570.03|566.03|569.91|565.91|570.03|566.03|569.86|565.86|14
1615750870000|2021-03-14 19:41:10|569.9|565.9|570.05|566.05|570.07|566.07|569.84|565.84|19
1615750880000|2021-03-14 19:41:20|570.29|566.29|570.29|566.29|570.31|566.31|570.12|566.12|19
1615750890000|2021-03-14 19:41:30|570.25|566.25|569.94|565.94|570.25|566.25|569.9|565.9|25
1615750900000|2021-03-14 19:41:40|569.95|565.95|569.88|565.88|570.08|566.08|569.88|565.88|24
1615750910000|2021-03-14 19:41:50|569.9|565.9|570.02|566.02|570.09|566.09|569.9|565.9|26
1615750920000|2021-03-14 19:42:00|570.05|566.05|569.73|565.73|570.05|566.05|569.73|565.73|21
1615750930000|2021-03-14 19:42:10|569.72|565.72|569.61|565.61|569.76|565.76|569.61|565.61|20
1615750940000|2021-03-14 19:42:20|569.6|565.6|569.45|565.45|569.73|565.73|569.45|565.45|25
1615750950000|2021-03-14 19:42:30|569.44|565.44|569.17|565.17|569.54|565.54|569.09|565.09|25
1615750960000|2021-03-14 19:42:40|569.18|565.18|569.04|565.04|569.27|565.27|568.97|564.97|29
1615750970000|2021-03-14 19:42:50|569.01|565.01|567.5|563.5|569.02|565.02|567.46|563.46|33
1615750980000|2021-03-14 19:43:00|567.52|563.52|568.26|564.26|568.29|564.29|567.52|563.52|31
1615750990000|2021-03-14 19:43:10|568.2|564.2|568.71|564.71|568.88|564.88|568.19|564.19|33
1615751000000|2021-03-14 19:43:20|568.7|564.7|568.82|564.82|568.82|564.82|568.58|564.58|33
1615751010000|2021-03-14 19:43:30|568.74|564.74|568.87|564.87|568.88|564.88|568.74|564.74|33
1615751020000|2021-03-14 19:43:40|568.9|564.9|569.06|565.06|569.06|565.06|568.66|564.66|33
1615751030000|2021-03-14 19:43:50|569.02|565.02|568.89|564.89|569.19|565.19|568.89|564.89|30
1615751040000|2021-03-14 19:44:00|568.88|564.88|568.87|564.87|568.95|564.95|568.83|564.83|32
1615751050000|2021-03-14 19:44:10|568.82|564.82|568.49|564.49|568.88|564.88|568.45|564.45|35
1615751060000|2021-03-14 19:44:20|568.46|564.46|568.46|564.46|568.5|564.5|568.38|564.38|22
1615751070000|2021-03-14 19:44:30|568.39|564.39|568.69|564.69|568.69|564.69|568.37|564.37|28
1615751080000|2021-03-14 19:44:40|568.71|564.71|568.75|564.75|568.76|564.76|568.6|564.6|23
1615751090000|2021-03-14 19:44:50|568.74|564.74|568.73|564.73|568.76|564.76|568.68|564.68|11
1615751100000|2021-03-14 19:45:00|568.69|564.69|568.35|564.35|568.7|564.7|568.35|564.35|19
1615751110000|2021-03-14 19:45:10|568.33|564.33|568.06|564.06|568.33|564.33|567.95|563.95|20
1615751120000|2021-03-14 19:45:20|568.03|564.03|567.57|563.57|568.03|564.03|567.55|563.55|31
1615751130000|2021-03-14 19:45:30|567.56|563.56|567.91|563.91|567.92|563.92|567.54|563.54|28
1615751140000|2021-03-14 19:45:40|567.85|563.85|567.93|563.93|567.93|563.93|567.83|563.83|26
1615751150000|2021-03-14 19:45:50|567.94|563.94|567.89|563.89|568.1|564.1|567.89|563.89|22
1615751160000|2021-03-14 19:46:00|568.03|564.03|568.03|564.03|568.13|564.13|567.93|563.93|24
1615751170000|2021-03-14 19:46:10|568.04|564.04|567.91|563.91|568.18|564.18|567.91|563.91|20
1615751180000|2021-03-14 19:46:20|567.92|563.92|567.78|563.78|567.92|563.92|567.7|563.7|21
1615751190000|2021-03-14 19:46:30|567.79|563.79|567.67|563.67|567.82|563.82|567.64|563.64|26
1615751200000|2021-03-14 19:46:40|567.66|563.66|567.82|563.82|567.88|563.88|567.66|563.66|29
1615751210000|2021-03-14 19:46:50|567.81|563.81|568.08|564.08|568.18|564.18|567.81|563.81|29
1615751220000|2021-03-14 19:47:00|568.13|564.13|568.03|564.03|568.15|564.15|568.02|564.02|17
1615751230000|2021-03-14 19:47:10|568.02|564.02|568.25|564.25|568.25|564.25|568.02|564.02|14
1615751240000|2021-03-14 19:47:20|568.21|564.21|568.37|564.37|568.54|564.54|568.18|564.18|29
1615751250000|2021-03-14 19:47:30|568.35|564.35|568.34|564.34|568.35|564.35|568.19|564.19|27
1615751260000|2021-03-14 19:47:40|568.36|564.36|568.35|564.35|568.36|564.36|568.28|564.28|18
1615751270000|2021-03-14 19:47:50|568.36|564.36|568.68|564.68|568.7|564.7|568.36|564.36|28
1615751280000|2021-03-14 19:48:00|568.67|564.67|568.86|564.86|568.86|564.86|568.65|564.65|21
1615751290000|2021-03-14 19:48:10|568.85|564.85|569.04|565.04|569.09|565.09|568.78|564.78|21
1615751300000|2021-03-14 19:48:20|569.05|565.05|569.19|565.19|569.2|565.2|568.92|564.92|25
1615751310000|2021-03-14 19:48:30|569.2|565.2|569.4|565.4|569.45|565.45|569.19|565.19|20
1615751320000|2021-03-14 19:48:40|569.41|565.41|569.45|565.45|569.46|565.46|569.39|565.39|26
1615751330000|2021-03-14 19:48:50|569.44|565.44|569.47|565.47|569.49|565.49|569.39|565.39|22
1615751340000|2021-03-14 19:49:00|569.49|565.49|569.52|565.52|569.56|565.56|569.49|565.49|16
1615751350000|2021-03-14 19:49:10|569.43|565.43|569.05|565.05|569.43|565.43|569.04|565.04|20
1615751360000|2021-03-14 19:49:20|569.06|565.06|569.44|565.44|569.44|565.44|569.04|565.04|22
1615751370000|2021-03-14 19:49:30|569.46|565.46|569.2|565.2|569.46|565.46|569.2|565.2|28
1615751380000|2021-03-14 19:49:40|569.15|565.15|569.11|565.11|569.15|565.15|569.07|565.07|21
1615751390000|2021-03-14 19:49:50|569.12|565.12|569.51|565.51|569.57|565.57|569.12|565.12|22
1615751400000|2021-03-14 19:50:00|569.52|565.52|569.33|565.33|569.57|565.57|569.32|565.32|21
1615751410000|2021-03-14 19:50:10|569.3|565.3|569.34|565.34|569.54|565.54|569.3|565.3|21
1615751420000|2021-03-14 19:50:20|569.33|565.33|569.34|565.34|569.37|565.37|569.17|565.17|25
1615751430000|2021-03-14 19:50:30|569.4|565.4|569.4|565.4|569.42|565.42|569.37|565.37|19
1615751440000|2021-03-14 19:50:40|569.39|565.39|569.48|565.48|569.51|565.51|569.36|565.36|11
1615751450000|2021-03-14 19:50:50|569.46|565.46|569.09|565.09|569.46|565.46|569.06|565.06|25
1615751460000|2021-03-14 19:51:00|569.1|565.1|569.05|565.05|569.16|565.16|569.03|565.03|23
1615751470000|2021-03-14 19:51:10|569.06|565.06|569.23|565.23|569.34|565.34|569.06|565.06|7
1615751480000|2021-03-14 19:51:20|569.15|565.15|569.12|565.12|569.16|565.16|569.07|565.07|17
1615751490000|2021-03-14 19:51:30|569.14|565.14|568.9|564.9|569.25|565.25|568.88|564.88|27
1615751500000|2021-03-14 19:51:40|568.89|564.89|568.83|564.83|568.97|564.97|568.8|564.8|15
1615751510000|2021-03-14 19:51:50|568.8|564.8|568.77|564.77|568.83|564.83|568.59|564.59|13
1615751520000|2021-03-14 19:52:00|568.78|564.78|568.92|564.92|569.11|565.11|568.78|564.78|28
1615751530000|2021-03-14 19:52:10|568.85|564.85|568.87|564.87|569.04|565.04|568.8|564.8|23
1615751540000|2021-03-14 19:52:20|568.85|564.85|569.01|565.01|569.04|565.04|568.85|564.85|19
1615751550000|2021-03-14 19:52:30|569.02|565.02|569.03|565.03|569.04|565.04|569|565|9
1615751560000|2021-03-14 19:52:40|568.97|564.97|568.74|564.74|568.97|564.97|568.72|564.72|13
1615751570000|2021-03-14 19:52:50|568.75|564.75|568.93|564.93|568.95|564.95|568.75|564.75|21
1615751580000|2021-03-14 19:53:00|568.92|564.92|568.94|564.94|568.95|564.95|568.92|564.92|11
1615751590000|2021-03-14 19:53:10|568.93|564.93|569|565|569.18|565.18|568.87|564.87|14
1615751600000|2021-03-14 19:53:20|569.03|565.03|569.08|565.08|569.26|565.26|569|565|21
1615751610000|2021-03-14 19:53:30|569.07|565.07|569.12|565.12|569.16|565.16|569.06|565.06|14
1615751620000|2021-03-14 19:53:40|569.08|565.08|569.04|565.04|569.08|565.08|568.99|564.99|13
1615751630000|2021-03-14 19:53:50|569.03|565.03|569.21|565.21|569.25|565.25|569.03|565.03|20
1615751640000|2021-03-14 19:54:00|569.2|565.2|569.01|565.01|569.2|565.2|569.01|565.01|20
1615751650000|2021-03-14 19:54:10|569.02|565.02|569.17|565.17|569.18|565.18|569.02|565.02|13
1615751660000|2021-03-14 19:54:20|569.16|565.16|569.15|565.15|569.17|565.17|569.15|565.15|8
1615751670000|2021-03-14 19:54:30|569.16|565.16|569.18|565.18|569.19|565.19|569.14|565.14|12
1615751680000|2021-03-14 19:54:40|569.19|565.19|569.29|565.29|569.3|565.3|569.18|565.18|5
1615751690000|2021-03-14 19:54:50|569.31|565.31|569.37|565.37|569.43|565.43|569.31|565.31|16
1615751700000|2021-03-14 19:55:00|569.36|565.36|569.35|565.35|569.37|565.37|569.33|565.33|14
1615751710000|2021-03-14 19:55:10|569.34|565.34|569.64|565.64|569.64|565.64|569.34|565.34|26
1615751720000|2021-03-14 19:55:20|569.68|565.68|569.69|565.69|569.71|565.71|569.63|565.63|20
1615751730000|2021-03-14 19:55:30|569.7|565.7|569.69|565.69|569.7|565.7|569.68|565.68|11
1615751740000|2021-03-14 19:55:40|569.71|565.71|569.76|565.76|569.78|565.78|569.69|565.69|13
1615751750000|2021-03-14 19:55:50|569.75|565.75|569.89|565.89|569.98|565.98|569.75|565.75|18
1615751760000|2021-03-14 19:56:00|569.91|565.91|570.02|566.02|570.02|566.02|569.77|565.77|11
1615751770000|2021-03-14 19:56:10|570.03|566.03|569.92|565.92|570.13|566.13|569.87|565.87|25
1615751780000|2021-03-14 19:56:20|569.93|565.93|569.98|565.98|570|566|569.9|565.9|14
1615751790000|2021-03-14 19:56:30|569.99|565.99|569.91|565.91|569.99|565.99|569.83|565.83|12
1615751800000|2021-03-14 19:56:40|569.89|565.89|569.64|565.64|569.91|565.91|569.61|565.61|27
1615751810000|2021-03-14 19:56:50|569.65|565.65|569.64|565.64|569.65|565.65|569.62|565.62|13
1615751820000|2021-03-14 19:57:00|569.63|565.63|569.82|565.82|569.85|565.85|569.61|565.61|21
1615751830000|2021-03-14 19:57:10|569.8|565.8|569.96|565.96|569.96|565.96|569.77|565.77|15
1615751840000|2021-03-14 19:57:20|569.99|565.99|569.93|565.93|570.05|566.05|569.86|565.86|25
1615751850000|2021-03-14 19:57:30|569.94|565.94|570.06|566.06|570.06|566.06|569.94|565.94|17
1615751860000|2021-03-14 19:57:40|570.05|566.05|570.08|566.08|570.09|566.09|570.04|566.04|13
1615751870000|2021-03-14 19:57:50|570.06|566.06|570.08|566.08|570.1|566.1|570.05|566.05|10
1615751880000|2021-03-14 19:58:00|570.09|566.09|570.35|566.35|570.41|566.41|570.08|566.08|30
1615751890000|2021-03-14 19:58:10|570.34|566.34|570.31|566.31|570.44|566.44|570.19|566.19|35
1615751900000|2021-03-14 19:58:20|570.34|566.34|570.51|566.51|570.54|566.54|570.28|566.28|25
1615751910000|2021-03-14 19:58:30|570.41|566.41|570.65|566.65|570.72|566.72|570.41|566.41|25
1615751920000|2021-03-14 19:58:40|570.64|566.64|570.65|566.65|570.66|566.66|570.64|566.64|18
1615751930000|2021-03-14 19:58:50|570.67|566.67|570.49|566.49|570.68|566.68|570.48|566.48|17
1615751940000|2021-03-14 19:59:00|570.48|566.48|570.49|566.49|570.49|566.49|570.44|566.44|7
1615751950000|2021-03-14 19:59:10|570.48|566.48|570.49|566.49|570.49|566.49|570.48|566.48|2
1615751960000|2021-03-14 19:59:20|570.5|566.5|570.44|566.44|570.6|566.6|570.31|566.31|21
1615751970000|2021-03-14 19:59:30|570.43|566.43|570.39|566.39|570.43|566.43|570.27|566.27|13
1615751980000|2021-03-14 19:59:40|570.38|566.38|570.11|566.11|570.38|566.38|570.04|566.04|19
1615751990000|2021-03-14 19:59:50|569.94|565.94|569.73|565.73|570.3|566.3|569.72|565.72|30
1615752000000|2021-03-14 20:00:00|569.72|565.72|569.52|565.52|569.74|565.74|569.52|565.52|20
1615752010000|2021-03-14 20:00:10|569.46|565.46|569.36|565.36|569.46|565.46|569.05|565.05|34
1615752020000|2021-03-14 20:00:20|569.35|565.35|569.3|565.3|569.69|565.69|569.3|565.3|31
1615752030000|2021-03-14 20:00:30|569.22|565.22|569.15|565.15|569.23|565.23|568.97|564.97|26
1615752040000|2021-03-14 20:00:40|569.11|565.11|569.51|565.51|569.58|565.58|569|565|26
1615752050000|2021-03-14 20:00:50|569.52|565.52|569.53|565.53|569.58|565.58|569.51|565.51|17
1615752060000|2021-03-14 20:01:00|569.52|565.52|569.01|565.01|569.52|565.52|568.98|564.98|29
1615752070000|2021-03-14 20:01:10|569|565|568.93|564.93|569.02|565.02|568.91|564.91|17
1615752080000|2021-03-14 20:01:20|568.96|564.96|569.59|565.59|569.59|565.59|568.96|564.96|29
1615752090000|2021-03-14 20:01:30|569.6|565.6|569.33|565.33|569.65|565.65|569.31|565.31|26
1615752100000|2021-03-14 20:01:40|569.31|565.31|569.47|565.47|569.47|565.47|569.21|565.21|21
1615752110000|2021-03-14 20:01:50|569.45|565.45|569.55|565.55|569.57|565.57|569.41|565.41|18
1615752120000|2021-03-14 20:02:00|569.54|565.54|569.41|565.41|569.54|565.54|569.3|565.3|21
1615752130000|2021-03-14 20:02:10|569.37|565.37|569.49|565.49|569.54|565.54|569.35|565.35|20
1615752140000|2021-03-14 20:02:20|569.57|565.57|569.5|565.5|569.62|565.62|569.5|565.5|20
1615752150000|2021-03-14 20:02:30|569.47|565.47|569.06|565.06|569.47|565.47|569.05|565.05|22
1615752160000|2021-03-14 20:02:40|569.05|565.05|569.08|565.08|569.08|565.08|568.98|564.98|16
1615752170000|2021-03-14 20:02:50|569.1|565.1|568.76|564.76|569.11|565.11|568.71|564.71|26
1615752180000|2021-03-14 20:03:00|568.8|564.8|568.63|564.63|568.86|564.86|568.62|564.62|28
1615752190000|2021-03-14 20:03:10|568.65|564.65|568.44|564.44|568.65|564.65|568.43|564.43|21
1615752200000|2021-03-14 20:03:20|568.47|564.47|568.74|564.74|568.74|564.74|568.47|564.47|24
1615752210000|2021-03-14 20:03:30|568.73|564.73|568.72|564.72|568.73|564.73|568.67|564.67|14
1615752220000|2021-03-14 20:03:40|568.71|564.71|568.63|564.63|568.72|564.72|568.63|564.63|17
1615752230000|2021-03-14 20:03:50|568.62|564.62|568.7|564.7|568.7|564.7|568.62|564.62|13
1615752240000|2021-03-14 20:04:00|568.69|564.69|568.69|564.69|568.7|564.7|568.69|564.69|3
1615752250000|2021-03-14 20:04:10|568.7|564.7|568.31|564.31|568.7|564.7|568.25|564.25|20
1615752260000|2021-03-14 20:04:20|568.35|564.35|568.25|564.25|568.38|564.38|568.22|564.22|19
1615752270000|2021-03-14 20:04:30|568.26|564.26|568.16|564.16|568.26|564.26|568.04|564.04|19
1615752280000|2021-03-14 20:04:40|568.17|564.17|568.12|564.12|568.18|564.18|568.08|564.08|23
1615752290000|2021-03-14 20:04:50|568.14|564.14|568.15|564.15|568.15|564.15|568.07|564.07|3
1615752310000|2021-03-14 20:05:10|568.14|564.14|567.96|563.96|568.14|564.14|567.95|563.95|9
1615752320000|2021-03-14 20:05:20|567.95|563.95|567.89|563.89|567.97|563.97|567.88|563.88|17
1615752330000|2021-03-14 20:05:30|567.88|563.88|567.74|563.74|567.91|563.91|567.66|563.66|20
1615752340000|2021-03-14 20:05:40|567.71|563.71|567.56|563.56|567.71|563.71|567.53|563.53|22
1615752350000|2021-03-14 20:05:50|567.57|563.57|567.49|563.49|567.59|563.59|567.38|563.38|22
1615752360000|2021-03-14 20:06:00|567.5|563.5|567.48|563.48|567.53|563.53|567.46|563.46|16
1615752370000|2021-03-14 20:06:10|567.45|563.45|566.94|562.94|567.47|563.47|566.94|562.94|25
1615752380000|2021-03-14 20:06:20|566.95|562.95|566.94|562.94|567.19|563.19|566.91|562.91|23
1615752390000|2021-03-14 20:06:30|566.95|562.95|566.99|562.99|566.99|562.99|566.93|562.93|28
1615752400000|2021-03-14 20:06:40|566.98|562.98|567.09|563.09|567.09|563.09|566.96|562.96|13
1615752410000|2021-03-14 20:06:50|567.11|563.11|566.91|562.91|567.11|563.11|566.88|562.88|26
1615752420000|2021-03-14 20:07:00|566.92|562.92|567.12|563.12|567.14|563.14|566.91|562.91|24
1615752430000|2021-03-14 20:07:10|567.13|563.13|567.03|563.03|567.26|563.26|567|563|30
1615752440000|2021-03-14 20:07:20|567.11|563.11|567.19|563.19|567.25|563.25|567.03|563.03|30
1615752450000|2021-03-14 20:07:30|567.11|563.11|567.14|563.14|567.21|563.21|567.08|563.08|25
1615752460000|2021-03-14 20:07:40|567.16|563.16|567.12|563.12|567.22|563.22|567.01|563.01|17
1615752470000|2021-03-14 20:07:50|567.14|563.14|566.67|562.67|567.14|563.14|566.67|562.67|16
1615752480000|2021-03-14 20:08:00|566.65|562.65|566.31|562.31|566.65|562.65|566.18|562.18|29
1615752490000|2021-03-14 20:08:10|566.33|562.33|566.87|562.87|566.87|562.87|566.33|562.33|21
1615752500000|2021-03-14 20:08:20|566.86|562.86|566.95|562.95|566.95|562.95|566.62|562.62|33
1615752510000|2021-03-14 20:08:30|566.96|562.96|566.97|562.97|566.99|562.99|566.84|562.84|25
1615752520000|2021-03-14 20:08:40|566.94|562.94|566.64|562.64|567.02|563.02|566.6|562.6|26
1615752530000|2021-03-14 20:08:50|566.69|562.69|566.33|562.33|566.7|562.7|566.26|562.26|24
1615752540000|2021-03-14 20:09:00|566.32|562.32|566.85|562.85|566.89|562.89|566.32|562.32|29
1615752550000|2021-03-14 20:09:10|566.86|562.86|566.94|562.94|567.06|563.06|566.86|562.86|20
1615752560000|2021-03-14 20:09:20|567.01|563.01|567.13|563.13|567.29|563.29|567|563|28
1615752570000|2021-03-14 20:09:30|567.12|563.12|566.95|562.95|567.12|563.12|566.91|562.91|28
1615752580000|2021-03-14 20:09:40|566.94|562.94|567.08|563.08|567.1|563.1|566.93|562.93|16
1615752590000|2021-03-14 20:09:50|567.07|563.07|567.51|563.51|567.56|563.56|566.91|562.91|29
1615752600000|2021-03-14 20:10:00|567.47|563.47|567.72|563.72|567.91|563.91|567.47|563.47|27
1615752610000|2021-03-14 20:10:10|567.74|563.74|568.31|564.31|568.31|564.31|567.63|563.63|27
1615752620000|2021-03-14 20:10:20|568.3|564.3|568.28|564.28|568.3|564.3|568.23|564.23|19
1615752630000|2021-03-14 20:10:30|568.27|564.27|568.29|564.29|568.31|564.31|568.2|564.2|23
1615752640000|2021-03-14 20:10:40|568.3|564.3|568.48|564.48|568.48|564.48|568.29|564.29|11
1615752650000|2021-03-14 20:10:50|568.47|564.47|568.1|564.1|568.47|564.47|568.1|564.1|23
1615752660000|2021-03-14 20:11:00|568.11|564.11|568.12|564.12|568.12|564.12|567.83|563.83|27
1615752670000|2021-03-14 20:11:10|568.13|564.13|568.13|564.13|568.17|564.17|567.93|563.93|22
1615752680000|2021-03-14 20:11:20|568.15|564.15|568|564|568.24|564.24|567.93|563.93|28
1615752690000|2021-03-14 20:11:30|567.99|563.99|567.86|563.86|568.05|564.05|567.8|563.8|29
1615752700000|2021-03-14 20:11:40|567.87|563.87|567.85|563.85|567.94|563.94|567.75|563.75|27
1615752710000|2021-03-14 20:11:50|567.84|563.84|567.52|563.52|567.88|563.88|567.52|563.52|27
1615752720000|2021-03-14 20:12:00|567.42|563.42|567.63|563.63|567.63|563.63|567.37|563.37|23
1615752730000|2021-03-14 20:12:10|567.64|563.64|567.53|563.53|567.72|563.72|567.37|563.37|25
1615752740000|2021-03-14 20:12:20|567.52|563.52|567.38|563.38|567.54|563.54|567.35|563.35|26
1615752750000|2021-03-14 20:12:30|567.44|563.44|567.84|563.84|567.84|563.84|567.41|563.41|26
1615752760000|2021-03-14 20:12:40|567.83|563.83|567.52|563.52|567.84|563.84|567.52|563.52|26
1615752770000|2021-03-14 20:12:50|567.56|563.56|567.57|563.57|567.57|563.57|567.38|563.38|26
1615752780000|2021-03-14 20:13:00|567.58|563.58|567.43|563.43|567.58|563.58|567.36|563.36|17
1615752790000|2021-03-14 20:13:10|567.45|563.45|567|563|567.47|563.47|566.95|562.95|24
1615752800000|2021-03-14 20:13:20|566.99|562.99|566.54|562.54|567.02|563.02|566.51|562.51|26
1615752810000|2021-03-14 20:13:30|566.55|562.55|566.54|562.54|566.62|562.62|566.5|562.5|23
1615752820000|2021-03-14 20:13:40|566.53|562.53|566.63|562.63|566.65|562.65|566.53|562.53|10
1615752830000|2021-03-14 20:13:50|566.67|562.67|566.22|562.22|566.86|562.86|566.22|562.22|33
1615752840000|2021-03-14 20:14:00|566.28|562.28|566.75|562.75|566.8|562.8|566.28|562.28|20
1615752850000|2021-03-14 20:14:10|566.74|562.74|566.62|562.62|566.74|562.74|566.57|562.57|22
1615752860000|2021-03-14 20:14:20|566.63|562.63|566.41|562.41|566.63|562.63|566.37|562.37|18
1615752870000|2021-03-14 20:14:30|566.38|562.38|566.26|562.26|566.41|562.41|566.21|562.21|25
1615752880000|2021-03-14 20:14:40|566.27|562.27|566.25|562.25|566.28|562.28|566.19|562.19|23
1615752890000|2021-03-14 20:14:50|566.24|562.24|566.19|562.19|566.24|562.24|566.11|562.11|23
1615752900000|2021-03-14 20:15:00|566.2|562.2|566.18|562.18|566.22|562.22|566.1|562.1|19
1615752910000|2021-03-14 20:15:10|566.17|562.17|566.55|562.55|566.55|562.55|566.17|562.17|13
1615752920000|2021-03-14 20:15:20|566.57|562.57|566.41|562.41|566.75|562.75|566.37|562.37|31
1615752930000|2021-03-14 20:15:30|566.38|562.38|566.38|562.38|566.47|562.47|566.3|562.3|33
1615752940000|2021-03-14 20:15:40|566.37|562.37|566.43|562.43|566.43|562.43|566.25|562.25|28
1615752950000|2021-03-14 20:15:50|566.42|562.42|566.34|562.34|566.43|562.43|566.23|562.23|21
1615752960000|2021-03-14 20:16:00|566.35|562.35|566.55|562.55|566.56|562.56|566.32|562.32|22
1615752970000|2021-03-14 20:16:10|566.54|562.54|566.54|562.54|566.57|562.57|566.39|562.39|21
1615752980000|2021-03-14 20:16:20|566.55|562.55|566.6|562.6|566.6|562.6|566.53|562.53|10
1615752990000|2021-03-14 20:16:30|566.59|562.59|566.52|562.52|566.59|562.59|566.5|562.5|20
1615753000000|2021-03-14 20:16:40|566.54|562.54|566.3|562.3|566.56|562.56|566.24|562.24|16
1615753010000|2021-03-14 20:16:50|566.33|562.33|566.2|562.2|566.35|562.35|566.13|562.13|18
1615753020000|2021-03-14 20:17:00|566.21|562.21|566.1|562.1|566.21|562.21|566.06|562.06|16
1615753030000|2021-03-14 20:17:10|566.11|562.11|566.05|562.05|566.25|562.25|566.02|562.02|30
1615753040000|2021-03-14 20:17:20|566.04|562.04|566.18|562.18|566.25|562.25|565.98|561.98|26
1615753050000|2021-03-14 20:17:30|566.19|562.19|566.19|562.19|566.27|562.27|566.08|562.08|24
1615753060000|2021-03-14 20:17:40|566.18|562.18|566.17|562.17|566.25|562.25|566.11|562.11|28
1615753070000|2021-03-14 20:17:50|566.18|562.18|566.05|562.05|566.2|562.2|566.05|562.05|17
1615753080000|2021-03-14 20:18:00|566.08|562.08|566.06|562.06|566.08|562.08|565.99|561.99|10
1615753090000|2021-03-14 20:18:10|566.07|562.07|566.19|562.19|566.19|562.19|566.01|562.01|13
1615753100000|2021-03-14 20:18:20|566.16|562.16|565.59|561.59|566.28|562.28|565.59|561.59|26
1615753110000|2021-03-14 20:18:30|565.63|561.63|565.43|561.43|565.63|561.63|565.29|561.29|24
1615753120000|2021-03-14 20:18:40|565.44|561.44|565.5|561.5|565.59|561.59|565.37|561.37|18
1615753130000|2021-03-14 20:18:50|565.53|561.53|565.72|561.72|565.78|561.78|565.53|561.53|26
1615753140000|2021-03-14 20:19:00|565.73|561.73|565.74|561.74|565.77|561.77|565.64|561.64|16
1615753150000|2021-03-14 20:19:10|565.75|561.75|565.75|561.75|565.77|561.77|565.73|561.73|13
1615753160000|2021-03-14 20:19:20|565.74|561.74|565.63|561.63|565.78|561.78|565.6|561.6|18
1615753170000|2021-03-14 20:19:30|565.64|561.64|565.61|561.61|565.65|561.65|565.61|561.61|8
1615753180000|2021-03-14 20:19:40|565.37|561.37|565.43|561.43|565.47|561.47|565.37|561.37|27
1615753190000|2021-03-14 20:19:50|565.48|561.48|565.94|561.94|565.94|561.94|565.48|561.48|16
1615753200000|2021-03-14 20:20:00|565.93|561.93|565.6|561.6|565.93|561.93|565.54|561.54|24
1615753210000|2021-03-14 20:20:10|565.59|561.59|565.3|561.3|565.62|561.62|565.3|561.3|24
1615753220000|2021-03-14 20:20:20|565.26|561.26|565.33|561.33|565.4|561.4|565.26|561.26|20
1615753230000|2021-03-14 20:20:30|565.34|561.34|565.16|561.16|565.4|561.4|565.15|561.15|18
1615753240000|2021-03-14 20:20:40|565.17|561.17|565.16|561.16|565.19|561.19|565.14|561.14|13
1615753250000|2021-03-14 20:20:50|565.14|561.14|564.9|560.9|565.15|561.15|564.9|560.9|18
1615753260000|2021-03-14 20:21:00|565.04|561.04|564.99|560.99|565.06|561.06|564.92|560.92|15
1615753270000|2021-03-14 20:21:10|564.97|560.97|564.62|560.62|564.97|560.97|564.61|560.61|15
1615753280000|2021-03-14 20:21:20|564.61|560.61|564.87|560.87|564.88|560.88|564.61|560.61|14
1615753290000|2021-03-14 20:21:30|564.88|560.88|564.78|560.78|564.93|560.93|564.78|560.78|19
1615753300000|2021-03-14 20:21:40|564.77|560.77|564.69|560.69|564.78|560.78|564.66|560.66|20
1615753310000|2021-03-14 20:21:50|564.7|560.7|565.15|561.15|565.15|561.15|564.65|560.65|21
1615753320000|2021-03-14 20:22:00|565.16|561.16|565.13|561.13|565.17|561.17|565.07|561.07|18
1615753330000|2021-03-14 20:22:10|565.16|561.16|564.89|560.89|565.2|561.2|564.87|560.87|21
1615753340000|2021-03-14 20:22:20|564.87|560.87|564.85|560.85|564.96|560.96|564.83|560.83|23
1615753350000|2021-03-14 20:22:30|564.82|560.82|564.85|560.85|564.86|560.86|564.82|560.82|11
1615753360000|2021-03-14 20:22:40|564.84|560.84|565.03|561.03|565.14|561.14|564.82|560.82|29
1615753370000|2021-03-14 20:22:50|565.06|561.06|565.1|561.1|565.19|561.19|564.92|560.92|28
1615753380000|2021-03-14 20:23:00|565.11|561.11|565.14|561.14|565.19|561.19|565.08|561.08|29
1615753390000|2021-03-14 20:23:10|565.15|561.15|565.13|561.13|565.16|561.16|565.1|561.1|13
1615753400000|2021-03-14 20:23:20|565.12|561.12|565.06|561.06|565.12|561.12|564.92|560.92|19
1615753410000|2021-03-14 20:23:30|565.05|561.05|565.12|561.12|565.12|561.12|564.97|560.97|18
1615753420000|2021-03-14 20:23:40|565.11|561.11|565.11|561.11|565.12|561.12|565.09|561.09|10
1615753430000|2021-03-14 20:23:50|565.12|561.12|565.09|561.09|565.15|561.15|565.07|561.07|19
1615753440000|2021-03-14 20:24:00|565.08|561.08|565.2|561.2|565.23|561.23|565.06|561.06|16
1615753450000|2021-03-14 20:24:10|565.21|561.21|565.14|561.14|565.21|561.21|565.07|561.07|15
1615753460000|2021-03-14 20:24:20|565.13|561.13|565.13|561.13|565.14|561.14|565.13|561.13|5
1615753470000|2021-03-14 20:24:30|565.04|561.04|565.12|561.12|565.12|561.12|565.03|561.03|21
1615753480000|2021-03-14 20:24:40|565.11|561.11|565.08|561.08|565.11|561.11|565.06|561.06|12
1615753490000|2021-03-14 20:24:50|565.07|561.07|565.11|561.11|565.11|561.11|565.07|561.07|6
1615753500000|2021-03-14 20:25:00|565.12|561.12|565.15|561.15|565.2|561.2|565.06|561.06|10
1615753510000|2021-03-14 20:25:10|565.16|561.16|565.15|561.15|565.17|561.17|565.11|561.11|12
1615753520000|2021-03-14 20:25:20|565.14|561.14|565.42|561.42|565.44|561.44|565.14|561.14|21
1615753530000|2021-03-14 20:25:30|565.43|561.43|565.47|561.47|565.47|561.47|565.42|561.42|14
1615753540000|2021-03-14 20:25:40|565.46|561.46|565.61|561.61|565.64|561.64|565.46|561.46|18
1615753550000|2021-03-14 20:25:50|565.62|561.62|565.65|561.65|565.68|561.68|565.59|561.59|23
1615753560000|2021-03-14 20:26:00|565.66|561.66|565.93|561.93|565.95|561.95|565.56|561.56|30
1615753570000|2021-03-14 20:26:10|565.92|561.92|565.96|561.96|565.96|561.96|565.91|561.91|21
1615753580000|2021-03-14 20:26:20|565.97|561.97|566.32|562.32|566.32|562.32|565.95|561.95|22
1615753590000|2021-03-14 20:26:30|566.33|562.33|566.19|562.19|566.33|562.33|566.18|562.18|20
1615753600000|2021-03-14 20:26:40|566.11|562.11|566.15|562.15|566.18|562.18|566.1|562.1|12
1615753610000|2021-03-14 20:26:50|566.16|562.16|566.13|562.13|566.17|562.17|566.13|562.13|5
1615753620000|2021-03-14 20:27:00|566.1|562.1|565.85|561.85|566.17|562.17|565.85|561.85|26
1615753630000|2021-03-14 20:27:10|565.82|561.82|565.74|561.74|565.82|561.82|565.67|561.67|20
1615753640000|2021-03-14 20:27:20|565.71|561.71|565.62|561.62|565.71|561.71|565.62|561.62|15
1615753650000|2021-03-14 20:27:30|565.6|561.6|565.65|561.65|565.66|561.66|565.59|561.59|13
1615753660000|2021-03-14 20:27:40|565.66|561.66|565.62|561.62|565.92|561.92|565.62|561.62|14
1615753670000|2021-03-14 20:27:50|565.36|561.36|564.87|560.87|565.36|561.36|564.87|560.87|26
1615753680000|2021-03-14 20:28:00|564.86|560.86|564.89|560.89|564.96|560.96|564.77|560.77|20
1615753690000|2021-03-14 20:28:10|564.85|560.85|564.8|560.8|564.85|560.85|564.67|560.67|27
1615753700000|2021-03-14 20:28:20|564.79|560.79|564.74|560.74|564.85|560.85|564.68|560.68|21
1615753710000|2021-03-14 20:28:30|564.73|560.73|564.72|560.72|564.81|560.81|564.69|560.69|24
1615753720000|2021-03-14 20:28:40|564.7|560.7|564.76|560.76|564.83|560.83|564.7|560.7|21
1615753730000|2021-03-14 20:28:50|564.78|560.78|564.9|560.9|564.9|560.9|564.77|560.77|17
1615753740000|2021-03-14 20:29:00|564.91|560.91|564.96|560.96|564.96|560.96|564.89|560.89|12
1615753750000|2021-03-14 20:29:10|564.95|560.95|564.75|560.75|564.96|560.96|564.75|560.75|15
1615753760000|2021-03-14 20:29:20|564.73|560.73|564.73|560.73|564.74|560.74|564.7|560.7|9
1615753770000|2021-03-14 20:29:30|564.72|560.72|564.72|560.72|564.79|560.79|564.71|560.71|18
1615753780000|2021-03-14 20:29:40|564.73|560.73|564.74|560.74|564.75|560.75|564.7|560.7|18
1615753790000|2021-03-14 20:29:50|564.73|560.73|565.29|561.29|565.29|561.29|564.73|560.73|16
1615753800000|2021-03-14 20:30:00|565.32|561.32|565.5|561.5|565.57|561.57|565.32|561.32|20
1615753810000|2021-03-14 20:30:10|565.47|561.47|565.37|561.37|565.5|561.5|565.34|561.34|27
1615753820000|2021-03-14 20:30:20|565.36|561.36|565.26|561.26|565.36|561.36|565.23|561.23|24
1615753830000|2021-03-14 20:30:30|565.27|561.27|565.23|561.23|565.28|561.28|565.23|561.23|15
1615753840000|2021-03-14 20:30:40|565.24|561.24|564.94|560.94|565.24|561.24|564.91|560.91|20
1615753850000|2021-03-14 20:30:50|564.96|560.96|564.91|560.91|564.96|560.96|564.89|560.89|20
1615753860000|2021-03-14 20:31:00|564.9|560.9|564.89|560.89|564.99|560.99|564.87|560.87|26
1615753870000|2021-03-14 20:31:10|564.9|560.9|564.74|560.74|564.94|560.94|564.73|560.73|18
1615753880000|2021-03-14 20:31:20|564.65|560.65|564.66|560.66|564.68|560.68|564.61|560.61|29
1615753890000|2021-03-14 20:31:30|564.64|560.64|564.71|560.71|564.78|560.78|564.6|560.6|22
1615753900000|2021-03-14 20:31:40|564.7|560.7|564.82|560.82|564.96|560.96|564.7|560.7|18
1615753910000|2021-03-14 20:31:50|564.84|560.84|565.14|561.14|565.14|561.14|564.84|560.84|19
1615753920000|2021-03-14 20:32:00|565.15|561.15|565.16|561.16|565.17|561.17|565.06|561.06|23
1615753930000|2021-03-14 20:32:10|565.17|561.17|565.51|561.51|565.51|561.51|565.17|561.17|28
1615753940000|2021-03-14 20:32:20|565.54|561.54|565.63|561.63|565.64|561.64|565.38|561.38|26
1615753950000|2021-03-14 20:32:30|565.56|561.56|565.57|561.57|565.64|561.64|565.41|561.41|25
1615753960000|2021-03-14 20:32:40|565.58|561.58|565.67|561.67|565.67|561.67|565.56|561.56|24
1615753970000|2021-03-14 20:32:50|565.66|561.66|565.64|561.64|565.71|561.71|565.52|561.52|21
1615753980000|2021-03-14 20:33:00|565.65|561.65|565.63|561.63|565.65|561.65|565.62|561.62|16
1615753990000|2021-03-14 20:33:10|565.64|561.64|565.71|561.71|565.71|561.71|565.61|561.61|25
1615754000000|2021-03-14 20:33:20|565.72|561.72|565.98|561.98|566.04|562.04|565.72|561.72|29
1615754010000|2021-03-14 20:33:30|565.99|561.99|565.93|561.93|565.99|561.99|565.91|561.91|13
1615754020000|2021-03-14 20:33:40|565.96|561.96|565.91|561.91|565.96|561.96|565.88|561.88|13
1615754030000|2021-03-14 20:33:50|565.92|561.92|565.97|561.97|566.01|562.01|565.92|561.92|13
1615754040000|2021-03-14 20:34:00|565.96|561.96|566.05|562.05|566.05|562.05|565.92|561.92|20
1615754050000|2021-03-14 20:34:10|566.06|562.06|566.28|562.28|566.28|562.28|566.06|562.06|23
1615754060000|2021-03-14 20:34:20|566.29|562.29|566.33|562.33|566.33|562.33|566.18|562.18|15
1615754070000|2021-03-14 20:34:30|566.34|562.34|566.35|562.35|566.37|562.37|566.31|562.31|12
1615754080000|2021-03-14 20:34:40|566.36|562.36|567.08|563.08|567.11|563.11|566.35|562.35|33
1615754090000|2021-03-14 20:34:50|567.06|563.06|567.15|563.15|567.19|563.19|567.06|563.06|22
1615754100000|2021-03-14 20:35:00|567.13|563.13|567.19|563.19|567.2|563.2|567.05|563.05|18
1615754110000|2021-03-14 20:35:10|567.17|563.17|566.94|562.94|567.17|563.17|566.62|562.62|37
1615754120000|2021-03-14 20:35:20|566.95|562.95|567.06|563.06|567.11|563.11|566.91|562.91|28
1615754130000|2021-03-14 20:35:30|567.07|563.07|567.69|563.69|567.75|563.75|567.06|563.06|24
1615754140000|2021-03-14 20:35:40|567.7|563.7|567.73|563.73|567.75|563.75|567.59|563.59|13
1615754150000|2021-03-14 20:35:50|567.72|563.72|567.74|563.74|567.78|563.78|567.53|563.53|27
1615754160000|2021-03-14 20:36:00|567.75|563.75|567.46|563.46|567.75|563.75|567.42|563.42|23
1615754170000|2021-03-14 20:36:10|567.45|563.45|567.41|563.41|567.45|563.45|567.27|563.27|23
1615754180000|2021-03-14 20:36:20|567.44|563.44|567.55|563.55|567.66|563.66|567.44|563.44|30
1615754190000|2021-03-14 20:36:30|567.58|563.58|567.49|563.49|567.58|563.58|567.49|563.49|25
1615754200000|2021-03-14 20:36:40|567.62|563.62|567.82|563.82|567.86|563.86|567.62|563.62|28
1615754210000|2021-03-14 20:36:50|567.8|563.8|567.96|563.96|567.99|563.99|567.8|563.8|23
1615754220000|2021-03-14 20:37:00|567.97|563.97|568.29|564.29|568.29|564.29|567.97|563.97|24
1615754230000|2021-03-14 20:37:10|568.3|564.3|568.29|564.29|568.31|564.31|568.25|564.25|21
1615754240000|2021-03-14 20:37:20|568.27|564.27|568.28|564.28|568.31|564.31|568.2|564.2|25
1615754250000|2021-03-14 20:37:30|568.3|564.3|568.25|564.25|568.38|564.38|568.25|564.25|21
1615754260000|2021-03-14 20:37:40|568.21|564.21|568.33|564.33|568.37|564.37|568.21|564.21|25
1615754270000|2021-03-14 20:37:50|568.29|564.29|568.38|564.38|568.38|564.38|568.29|564.29|30
1615754280000|2021-03-14 20:38:00|568.36|564.36|568.36|564.36|568.38|564.38|568.36|564.36|10
1615754290000|2021-03-14 20:38:10|568.35|564.35|568.01|564.01|568.35|564.35|568.01|564.01|29
1615754300000|2021-03-14 20:38:20|568.02|564.02|567.86|563.86|568.02|564.02|567.86|563.86|25
1615754310000|2021-03-14 20:38:30|567.93|563.93|567.84|563.84|568.09|564.09|567.83|563.83|20
1615754320000|2021-03-14 20:38:40|567.83|563.83|567.81|563.81|567.84|563.84|567.79|563.79|10
1615754330000|2021-03-14 20:38:50|567.84|563.84|567.89|563.89|568.06|564.06|567.84|563.84|23
1615754340000|2021-03-14 20:39:00|567.91|563.91|568.14|564.14|568.14|564.14|567.88|563.88|18
1615754350000|2021-03-14 20:39:10|568.13|564.13|567.87|563.87|568.14|564.14|567.87|563.87|18
1615754360000|2021-03-14 20:39:20|567.89|563.89|567.92|563.92|567.96|563.96|567.87|563.87|18
1615754370000|2021-03-14 20:39:30|567.93|563.93|568.12|564.12|568.12|564.12|567.9|563.9|20
1615754380000|2021-03-14 20:39:40|568.07|564.07|568.04|564.04|568.09|564.09|568.03|564.03|18
1615754390000|2021-03-14 20:39:50|568.03|564.03|568.06|564.06|568.06|564.06|568|564|11
1615754400000|2021-03-14 20:40:00|568.07|564.07|568.04|564.04|568.08|564.08|568.02|564.02|14
1615754410000|2021-03-14 20:40:10|568.02|564.02|567.47|563.47|568.03|564.03|567.44|563.44|28
1615754420000|2021-03-14 20:40:20|567.46|563.46|567.54|563.54|567.65|563.65|567.46|563.46|36
1615754430000|2021-03-14 20:40:30|567.57|563.57|567.62|563.62|567.74|563.74|567.57|563.57|28
1615754440000|2021-03-14 20:40:40|567.6|563.6|567.43|563.43|567.6|563.6|567.35|563.35|24
1615754450000|2021-03-14 20:40:50|567.44|563.44|567.12|563.12|567.44|563.44|567.12|563.12|28
1615754460000|2021-03-14 20:41:00|567.13|563.13|567.53|563.53|567.53|563.53|567.1|563.1|25
1615754470000|2021-03-14 20:41:10|567.54|563.54|567.12|563.12|567.54|563.54|567.12|563.12|17
1615754480000|2021-03-14 20:41:20|567.33|563.33|567.26|563.26|567.38|563.38|567.17|563.17|27
1615754490000|2021-03-14 20:41:30|567.27|563.27|567.23|563.23|567.27|563.27|567.23|563.23|12
1615754500000|2021-03-14 20:41:40|567.24|563.24|567.21|563.21|567.26|563.26|567.21|563.21|9
1615754510000|2021-03-14 20:41:50|567.19|563.19|567.21|563.21|567.23|563.23|567.18|563.18|12
1615754520000|2021-03-14 20:42:00|567.35|563.35|567.32|563.32|567.36|563.36|567.28|563.28|20
1615754530000|2021-03-14 20:42:10|567.33|563.33|567.32|563.32|567.34|563.34|567.32|563.32|7
1615754540000|2021-03-14 20:42:20|567.33|563.33|567.42|563.42|567.52|563.52|567.32|563.32|11
1615754550000|2021-03-14 20:42:30|567.44|563.44|567.64|563.64|567.78|563.78|567.44|563.44|10
1615754560000|2021-03-14 20:42:40|567.63|563.63|567.53|563.53|567.63|563.63|567.46|563.46|18
1615754570000|2021-03-14 20:42:50|567.54|563.54|567.77|563.77|567.89|563.89|567.54|563.54|17
1615754580000|2021-03-14 20:43:00|567.78|563.78|567.79|563.79|567.81|563.81|567.77|563.77|12
1615754590000|2021-03-14 20:43:10|567.78|563.78|567.94|563.94|568|564|567.78|563.78|18
1615754600000|2021-03-14 20:43:20|567.98|563.98|567.87|563.87|568.01|564.01|567.84|563.84|27
1615754610000|2021-03-14 20:43:30|567.88|563.88|568.04|564.04|568.05|564.05|567.86|563.86|18
1615754620000|2021-03-14 20:43:40|568.03|564.03|568.11|564.11|568.13|564.13|568.01|564.01|11
1615754630000|2021-03-14 20:43:50|568.12|564.12|568.02|564.02|568.12|564.12|568.02|564.02|5
1615754640000|2021-03-14 20:44:00|568.01|564.01|568.07|564.07|568.07|564.07|567.87|563.87|12
1615754650000|2021-03-14 20:44:10|568.08|564.08|568.19|564.19|568.19|564.19|568.08|564.08|8
1615754660000|2021-03-14 20:44:20|568.22|564.22|568.29|564.29|568.29|564.29|568.22|564.22|11
1615754670000|2021-03-14 20:44:30|568.3|564.3|568.41|564.41|568.41|564.41|568.3|564.3|16
1615754680000|2021-03-14 20:44:40|568.4|564.4|568.42|564.42|568.42|564.42|568.4|564.4|5
1615754690000|2021-03-14 20:44:50|568.43|564.43|568.36|564.36|568.53|564.53|568.29|564.29|13
1615754700000|2021-03-14 20:45:00|568.33|564.33|568.06|564.06|568.34|564.34|567.97|563.97|23
1615754710000|2021-03-14 20:45:10|568.07|564.07|568.01|564.01|568.07|564.07|567.97|563.97|17
1615754720000|2021-03-14 20:45:20|568.02|564.02|568.37|564.37|568.37|564.37|568.01|564.01|19
1615754730000|2021-03-14 20:45:30|568.24|564.24|568.47|564.47|568.51|564.51|568.24|564.24|25
1615754740000|2021-03-14 20:45:40|568.46|564.46|568.4|564.4|568.46|564.46|568.28|564.28|20
1615754750000|2021-03-14 20:45:50|568.26|564.26|568.26|564.26|568.39|564.39|568.25|564.25|23
1615754760000|2021-03-14 20:46:00|568.27|564.27|568.35|564.35|568.35|564.35|568.17|564.17|18
1615754770000|2021-03-14 20:46:10|568.34|564.34|568.36|564.36|568.36|564.36|568.33|564.33|10
1615754780000|2021-03-14 20:46:20|568.37|564.37|568.46|564.46|568.5|564.5|568.37|564.37|14
1615754790000|2021-03-14 20:46:30|568.48|564.48|568.44|564.44|568.49|564.49|568.44|564.44|10
1615754800000|2021-03-14 20:46:40|568.46|564.46|568.4|564.4|568.46|564.46|568.35|564.35|16
1615754810000|2021-03-14 20:46:50|568.41|564.41|568.36|564.36|568.42|564.42|568.36|564.36|13
1615754820000|2021-03-14 20:47:00|568.35|564.35|568.19|564.19|568.36|564.36|568.19|564.19|18
1615754830000|2021-03-14 20:47:10|568.22|564.22|568.49|564.49|568.52|564.52|568.19|564.19|20
1615754840000|2021-03-14 20:47:20|568.45|564.45|568.41|564.41|568.47|564.47|568.41|564.41|8
1615754850000|2021-03-14 20:47:30|568.4|564.4|568.33|564.33|568.4|564.4|568.31|564.31|17
1615754860000|2021-03-14 20:47:40|568.34|564.34|568.36|564.36|568.36|564.36|568.32|564.32|20
1615754870000|2021-03-14 20:47:50|568.35|564.35|568.38|564.38|568.41|564.41|568.34|564.34|11
1615754880000|2021-03-14 20:48:00|568.39|564.39|568.5|564.5|568.53|564.53|568.37|564.37|17
1615754890000|2021-03-14 20:48:10|568.49|564.49|568.63|564.63|568.63|564.63|568.45|564.45|14
1615754900000|2021-03-14 20:48:20|568.64|564.64|568.64|564.64|568.71|564.71|568.5|564.5|25
1615754910000|2021-03-14 20:48:30|568.63|564.63|568.65|564.65|568.67|564.67|568.6|564.6|23
1615754920000|2021-03-14 20:48:40|568.67|564.67|568.67|564.67|568.7|564.7|568.62|564.62|18
1615754930000|2021-03-14 20:48:50|568.68|564.68|568.76|564.76|568.78|564.78|568.67|564.67|22
1615754940000|2021-03-14 20:49:00|568.77|564.77|569|565|569.03|565.03|568.76|564.76|21
1615754950000|2021-03-14 20:49:10|569.01|565.01|569.04|565.04|569.04|565.04|568.98|564.98|15
1615754960000|2021-03-14 20:49:20|569.07|565.07|569.35|565.35|569.39|565.39|569.07|565.07|18
1615754970000|2021-03-14 20:49:30|569.36|565.36|569.42|565.42|569.42|565.42|569.33|565.33|17
1615754980000|2021-03-14 20:49:40|569.38|565.38|569.62|565.62|569.67|565.67|569.38|565.38|18
1615754990000|2021-03-14 20:49:50|569.61|565.61|569.93|565.93|569.93|565.93|569.61|565.61|17
1615755000000|2021-03-14 20:50:00|569.92|565.92|569.8|565.8|569.92|565.92|569.8|565.8|10
1615755010000|2021-03-14 20:50:10|569.79|565.79|569.83|565.83|569.83|565.83|569.7|565.7|23
1615755020000|2021-03-14 20:50:20|569.82|565.82|569.89|565.89|569.92|565.92|569.78|565.78|23
1615755030000|2021-03-14 20:50:30|569.84|565.84|569.74|565.74|569.85|565.85|569.74|565.74|13
1615755040000|2021-03-14 20:50:40|569.76|565.76|569.62|565.62|569.82|565.82|569.6|565.6|26
1615755050000|2021-03-14 20:50:50|569.64|565.64|569.58|565.58|569.66|565.66|569.52|565.52|27
1615755060000|2021-03-14 20:51:00|569.48|565.48|569.5|565.5|569.51|565.51|569.48|565.48|8
1615755070000|2021-03-14 20:51:10|569.49|565.49|569.65|565.65|569.77|565.77|569.48|565.48|15
1615755080000|2021-03-14 20:51:20|569.66|565.66|569.8|565.8|569.81|565.81|569.63|565.63|19
1615755090000|2021-03-14 20:51:30|569.79|565.79|569.77|565.77|569.83|565.83|569.71|565.71|19
1615755100000|2021-03-14 20:51:40|569.83|565.83|569.83|565.83|569.83|565.83|569.76|565.76|16
1615755110000|2021-03-14 20:51:50|569.82|565.82|569.79|565.79|569.83|565.83|569.75|565.75|16
1615755120000|2021-03-14 20:52:00|569.78|565.78|569.77|565.77|569.81|565.81|569.73|565.73|14
1615755130000|2021-03-14 20:52:10|569.78|565.78|569.81|565.81|569.81|565.81|569.77|565.77|16
1615755140000|2021-03-14 20:52:20|569.8|565.8|569.82|565.82|569.82|565.82|569.78|565.78|12
1615755150000|2021-03-14 20:52:30|569.81|565.81|569.85|565.85|569.85|565.85|569.76|565.76|12
1615755160000|2021-03-14 20:52:40|569.83|565.83|569.89|565.89|569.91|565.91|569.83|565.83|22
1615755170000|2021-03-14 20:52:50|569.88|565.88|569.89|565.89|569.9|565.9|569.86|565.86|17
1615755180000|2021-03-14 20:53:00|569.88|565.88|569.96|565.96|569.96|565.96|569.84|565.84|15
1615755190000|2021-03-14 20:53:10|569.95|565.95|569.9|565.9|569.95|565.95|569.83|565.83|19
1615755200000|2021-03-14 20:53:20|569.92|565.92|569.93|565.93|569.93|565.93|569.84|565.84|16
1615755210000|2021-03-14 20:53:30|569.89|565.89|569.98|565.98|569.98|565.98|569.86|565.86|6
1615755220000|2021-03-14 20:53:40|569.97|565.97|570.03|566.03|570.04|566.04|569.97|565.97|11
1615755230000|2021-03-14 20:53:50|570.04|566.04|570.2|566.2|570.29|566.29|570.04|566.04|20
1615755240000|2021-03-14 20:54:00|570.21|566.21|570.22|566.22|570.24|566.24|570.18|566.18|18
1615755250000|2021-03-14 20:54:10|570.25|566.25|570.28|566.28|570.28|566.28|570.21|566.21|20
1615755260000|2021-03-14 20:54:20|570.26|566.26|570.52|566.52|570.54|566.54|570.26|566.26|27
1615755270000|2021-03-14 20:54:30|570.53|566.53|570.43|566.43|570.59|566.59|570.37|566.37|27
1615755280000|2021-03-14 20:54:40|570.42|566.42|569.74|565.74|570.53|566.53|569.74|565.74|28
1615755290000|2021-03-14 20:54:50|569.75|565.75|570.2|566.2|570.22|566.22|569.75|565.75|35
1615755300000|2021-03-14 20:55:00|570.21|566.21|570.17|566.17|570.21|566.21|569.91|565.91|34
1615755310000|2021-03-14 20:55:10|570.18|566.18|569.97|565.97|570.18|566.18|569.86|565.86|26
1615755320000|2021-03-14 20:55:20|569.95|565.95|569.77|565.77|569.99|565.99|569.77|565.77|27
1615755330000|2021-03-14 20:55:30|569.84|565.84|569.68|565.68|569.88|565.88|569.64|565.64|27
1615755340000|2021-03-14 20:55:40|569.66|565.66|569.57|565.57|569.79|565.79|569.41|565.41|33
1615755350000|2021-03-14 20:55:50|569.58|565.58|569.84|565.84|569.86|565.86|569.5|565.5|29
1615755360000|2021-03-14 20:56:00|569.85|565.85|569.8|565.8|569.91|565.91|569.69|565.69|27
1615755370000|2021-03-14 20:56:10|569.88|565.88|569.96|565.96|569.98|565.98|569.84|565.84|28
1615755380000|2021-03-14 20:56:20|570.09|566.09|570.34|566.34|570.42|566.42|570.09|566.09|28
1615755390000|2021-03-14 20:56:30|570.36|566.36|570.4|566.4|570.42|566.42|570.34|566.34|24
1615755400000|2021-03-14 20:56:40|570.41|566.41|570.52|566.52|570.54|566.54|570.2|566.2|18
1615755410000|2021-03-14 20:56:50|570.51|566.51|570.28|566.28|570.52|566.52|570.24|566.24|23
1615755420000|2021-03-14 20:57:00|570.27|566.27|570.47|566.47|570.47|566.47|570.25|566.25|27
1615755430000|2021-03-14 20:57:10|570.52|566.52|570.63|566.63|570.66|566.66|570.52|566.52|25
1615755440000|2021-03-14 20:57:20|570.64|566.64|570.7|566.7|570.7|566.7|570.61|566.61|15
1615755450000|2021-03-14 20:57:30|570.74|566.74|570.73|566.73|570.76|566.76|570.69|566.69|10
1615755460000|2021-03-14 20:57:40|570.71|566.71|570.65|566.65|570.71|566.71|570.56|566.56|18
1615755470000|2021-03-14 20:57:50|570.67|566.67|570.53|566.53|570.67|566.67|570.53|566.53|17
1615755480000|2021-03-14 20:58:00|570.54|566.54|570.74|566.74|570.79|566.79|570.53|566.53|18
1615755490000|2021-03-14 20:58:10|570.75|566.75|570.65|566.65|570.76|566.76|570.65|566.65|13
1615755500000|2021-03-14 20:58:20|570.74|566.74|570.81|566.81|570.81|566.81|570.74|566.74|16
1615755510000|2021-03-14 20:58:30|570.8|566.8|570.89|566.89|570.92|566.92|570.72|566.72|16
1615755520000|2021-03-14 20:58:40|570.88|566.88|570.9|566.9|570.91|566.91|570.87|566.87|15
1615755530000|2021-03-14 20:58:50|570.92|566.92|570.9|566.9|570.92|566.92|570.88|566.88|14
1615755540000|2021-03-14 20:59:00|570.89|566.89|571.04|567.04|571.04|567.04|570.89|566.89|9
1615755550000|2021-03-14 20:59:10|571.05|567.05|571.02|567.02|571.05|567.05|570.99|566.99|14
1615755560000|2021-03-14 20:59:20|571.01|567.01|571.06|567.06|571.18|567.18|570.99|566.99|11
1615755570000|2021-03-14 20:59:30|571.07|567.07|571.11|567.11|571.14|567.14|571.07|567.07|8
1615755580000|2021-03-14 20:59:40|571.1|567.1|571.07|567.07|571.1|567.1|571.06|567.06|4
1615755590000|2021-03-14 20:59:50|571.08|567.08|571.12|567.12|571.12|567.12|571.08|567.08|3
1615755600000|2021-03-14 21:00:00|571.13|567.13|571.2|567.2|571.21|567.21|571.13|567.13|8
1615755610000|2021-03-14 21:00:10|571.21|567.21|571.53|567.53|571.54|567.54|571.21|567.21|15
1615755620000|2021-03-14 21:00:20|571.59|567.59|571.8|567.8|571.81|567.81|571.59|567.59|13
1615755630000|2021-03-14 21:00:30|571.75|567.75|571.8|567.8|571.8|567.8|571.75|567.75|3
1615755640000|2021-03-14 21:00:40|571.81|567.81|571.91|567.91|571.91|567.91|571.81|567.81|14
1615755650000|2021-03-14 21:00:50|571.89|567.89|571.87|567.87|571.89|567.89|571.87|567.87|7
1615755660000|2021-03-14 21:01:00|571.88|567.88|571.9|567.9|571.9|567.9|571.87|567.87|5
1615755670000|2021-03-14 21:01:10|571.93|567.93|571.99|567.99|571.99|567.99|571.92|567.92|9
1615755680000|2021-03-14 21:01:20|571.98|567.98|571.93|567.93|571.99|567.99|571.93|567.93|10
1615755690000|2021-03-14 21:01:30|571.94|567.94|572.36|568.36|572.36|568.36|571.93|567.93|22
1615755700000|2021-03-14 21:01:40|572.35|568.35|572.47|568.47|572.48|568.48|572.34|568.34|22
1615755710000|2021-03-14 21:01:50|572.48|568.48|572.55|568.55|572.55|568.55|572.48|568.48|7
1615755720000|2021-03-14 21:02:00|572.54|568.54|572.53|568.53|572.57|568.57|572.53|568.53|12
1615755730000|2021-03-14 21:02:10|572.57|568.57|572.6|568.6|572.73|568.73|572.56|568.56|20
1615755740000|2021-03-14 21:02:20|572.61|568.61|572.31|568.31|572.61|568.61|572.3|568.3|25
1615755750000|2021-03-14 21:02:30|572.3|568.3|572.17|568.17|572.3|568.3|572.17|568.17|15
1615755760000|2021-03-14 21:02:40|572.09|568.09|571.71|567.71|572.11|568.11|571.7|567.7|22
1615755770000|2021-03-14 21:02:50|571.66|567.66|571.62|567.62|571.66|567.66|571.62|567.62|10
1615755780000|2021-03-14 21:03:00|571.61|567.61|571.61|567.61|571.63|567.63|571.61|567.61|7
1615755790000|2021-03-14 21:03:10|571.62|567.62|571.62|567.62|571.63|567.63|571.61|567.61|5
1615755800000|2021-03-14 21:03:20|571.52|567.52|571.07|567.07|571.52|567.52|571.04|567.04|29
1615755810000|2021-03-14 21:03:30|571.06|567.06|570.78|566.78|571.08|567.08|570.78|566.78|14
1615755820000|2021-03-14 21:03:40|570.79|566.79|570.7|566.7|570.83|566.83|570.7|566.7|15
1615755830000|2021-03-14 21:03:50|570.68|566.68|570.73|566.73|570.73|566.73|570.67|566.67|15
1615755840000|2021-03-14 21:04:00|570.74|566.74|570.95|566.95|570.97|566.97|570.74|566.74|13
1615755850000|2021-03-14 21:04:10|570.96|566.96|570.99|566.99|571.06|567.06|570.96|566.96|18
1615755860000|2021-03-14 21:04:20|570.98|566.98|570.93|566.93|571.05|567.05|570.92|566.92|14
1615755870000|2021-03-14 21:04:30|570.94|566.94|570.87|566.87|570.96|566.96|570.86|566.86|18
1615755880000|2021-03-14 21:04:40|570.88|566.88|570.93|566.93|570.94|566.94|570.88|566.88|11
1615755890000|2021-03-14 21:04:50|570.92|566.92|570.97|566.97|570.99|566.99|570.87|566.87|17
1615755900000|2021-03-14 21:05:00|570.96|566.96|570.89|566.89|571.11|567.11|570.89|566.89|25
1615755910000|2021-03-14 21:05:10|570.9|566.9|570.66|566.66|570.9|566.9|570.62|566.62|22
1615755920000|2021-03-14 21:05:20|570.61|566.61|570.37|566.37|570.62|566.62|570.37|566.37|20
1615755930000|2021-03-14 21:05:30|570.31|566.31|569.72|565.72|570.31|566.31|569.72|565.72|31
1615755940000|2021-03-14 21:05:40|569.68|565.68|569.53|565.53|569.84|565.84|569.53|565.53|30
1615755950000|2021-03-14 21:05:50|569.54|565.54|569.52|565.52|569.7|565.7|569.42|565.42|18
1615755960000|2021-03-14 21:06:00|569.48|565.48|569.47|565.47|569.68|565.68|569.41|565.41|23
1615755970000|2021-03-14 21:06:10|569.47|565.47|569.39|565.39|569.65|565.65|569.32|565.32|30
1615755980000|2021-03-14 21:06:20|569.34|565.34|569.41|565.41|569.66|565.66|569.29|565.29|26
1615755990000|2021-03-14 21:06:30|569.39|565.39|569.2|565.2|569.39|565.39|569.19|565.19|18
1615756000000|2021-03-14 21:06:40|569.19|565.19|569.25|565.25|569.25|565.25|569.19|565.19|26
1615756010000|2021-03-14 21:06:50|569.22|565.22|568.84|564.84|569.23|565.23|568.84|564.84|28
1615756020000|2021-03-14 21:07:00|568.85|564.85|569.06|565.06|569.24|565.24|568.85|564.85|27
1615756030000|2021-03-14 21:07:10|569.05|565.05|568.9|564.9|569.08|565.08|568.89|564.89|19
1615756040000|2021-03-14 21:07:20|568.88|564.88|568.85|564.85|568.93|564.93|568.74|564.74|27
1615756050000|2021-03-14 21:07:30|568.86|564.86|568.87|564.87|568.91|564.91|568.86|564.86|16
1615756060000|2021-03-14 21:07:40|568.71|564.71|568.71|564.71|568.89|564.89|568.63|564.63|27
1615756070000|2021-03-14 21:07:50|568.66|564.66|568.68|564.68|568.92|564.92|568.66|564.66|18
1615756080000|2021-03-14 21:08:00|568.7|564.7|568.5|564.5|568.71|564.71|568.47|564.47|24
1615756090000|2021-03-14 21:08:10|568.51|564.51|568.12|564.12|568.51|564.51|568.01|564.01|29
1615756100000|2021-03-14 21:08:20|568.13|564.13|567.65|563.65|568.14|564.14|567.64|563.64|28
1615756110000|2021-03-14 21:08:30|567.66|563.66|567.68|563.68|567.7|563.7|567.59|563.59|15
1615756120000|2021-03-14 21:08:40|567.69|563.69|567.93|563.93|567.96|563.96|567.69|563.69|28
1615756130000|2021-03-14 21:08:50|567.91|563.91|568.01|564.01|568.02|564.02|567.91|563.91|9
1615756140000|2021-03-14 21:09:00|568.02|564.02|568.07|564.07|568.1|564.1|568.02|564.02|11
1615756150000|2021-03-14 21:09:10|568.06|564.06|568.08|564.08|568.08|564.08|568.06|564.06|9
1615756160000|2021-03-14 21:09:20|568.07|564.07|568.06|564.06|568.13|564.13|568.05|564.05|12
1615756170000|2021-03-14 21:09:30|568.05|564.05|567.95|563.95|568.05|564.05|567.82|563.82|16
1615756180000|2021-03-14 21:09:40|567.94|563.94|567.96|563.96|568|564|567.94|563.94|17
1615756190000|2021-03-14 21:09:50|567.95|563.95|567.91|563.91|567.95|563.95|567.87|563.87|13
1615756200000|2021-03-14 21:10:00|567.9|563.9|568.08|564.08|568.14|564.14|567.9|563.9|26
1615756210000|2021-03-14 21:10:10|568.07|564.07|567.98|563.98|568.07|564.07|567.98|563.98|9
1615756220000|2021-03-14 21:10:20|567.96|563.96|567.81|563.81|567.96|563.96|567.73|563.73|15
1615756230000|2021-03-14 21:10:30|567.82|563.82|566.88|562.88|567.84|563.84|566.87|562.87|30
1615756240000|2021-03-14 21:10:40|566.86|562.86|566.85|562.85|566.87|562.87|566.85|562.85|9
1615756250000|2021-03-14 21:10:50|566.79|562.79|566.91|562.91|566.99|562.99|566.76|562.76|25
1615756260000|2021-03-14 21:11:00|566.92|562.92|566.84|562.84|567.17|563.17|566.84|562.84|24
1615756270000|2021-03-14 21:11:10|566.85|562.85|566.81|562.81|567.01|563.01|566.71|562.71|24
1615756280000|2021-03-14 21:11:20|566.84|562.84|566.86|562.86|566.86|562.86|566.74|562.74|16
1615756290000|2021-03-14 21:11:30|566.78|562.78|566.79|562.79|566.8|562.8|566.74|562.74|22
1615756300000|2021-03-14 21:11:40|566.8|562.8|566.81|562.81|566.88|562.88|566.78|562.78|25
1615756310000|2021-03-14 21:11:50|566.82|562.82|566.85|562.85|566.9|562.9|566.81|562.81|18
1615756320000|2021-03-14 21:12:00|566.88|562.88|566.83|562.83|566.88|562.88|566.83|562.83|8
1615756330000|2021-03-14 21:12:10|566.82|562.82|566.83|562.83|566.83|562.83|566.82|562.82|10
1615756340000|2021-03-14 21:12:20|566.85|562.85|567.06|563.06|567.1|563.1|566.85|562.85|23
1615756350000|2021-03-14 21:12:30|567.07|563.07|567.14|563.14|567.15|563.15|567.07|563.07|7
1615756360000|2021-03-14 21:12:40|567.16|563.16|567.16|563.16|567.16|563.16|567.16|563.16|1
1615756370000|2021-03-14 21:12:50|567.15|563.15|567.15|563.15|567.16|563.16|567.15|563.15|7
1615756380000|2021-03-14 21:13:00|567.14|563.14|567.05|563.05|567.15|563.15|566.98|562.98|27
1615756390000|2021-03-14 21:13:10|567.03|563.03|566.98|562.98|567.05|563.05|566.93|562.93|20
1615756400000|2021-03-14 21:13:20|566.97|562.97|566.95|562.95|566.98|562.98|566.93|562.93|12
1615756410000|2021-03-14 21:13:30|566.93|562.93|566.93|562.93|566.98|562.98|566.93|562.93|12
1615756420000|2021-03-14 21:13:40|566.94|562.94|566.95|562.95|566.95|562.95|566.94|562.94|2
1615756430000|2021-03-14 21:13:50|566.93|562.93|566.95|562.95|566.96|562.96|566.93|562.93|4
1615756440000|2021-03-14 21:14:00|566.96|562.96|566.94|562.94|566.96|562.96|566.93|562.93|10
1615756450000|2021-03-14 21:14:10|566.95|562.95|566.94|562.94|566.95|562.95|566.92|562.92|7
1615756460000|2021-03-14 21:14:20|566.93|562.93|566.94|562.94|566.94|562.94|566.93|562.93|12
1615756470000|2021-03-14 21:14:30|566.93|562.93|566.93|562.93|566.94|562.94|566.93|562.93|11
1615756480000|2021-03-14 21:14:40|566.94|562.94|566.93|562.93|566.94|562.94|566.92|562.92|9
1615756490000|2021-03-14 21:14:50|566.95|562.95|566.86|562.86|566.95|562.95|566.86|562.86|7
1615756500000|2021-03-14 21:15:00|566.83|562.83|566.89|562.89|566.89|562.89|566.83|562.83|9
1615756510000|2021-03-14 21:15:10|566.88|562.88|566.88|562.88|566.9|562.9|566.85|562.85|13
1615756520000|2021-03-14 21:15:20|566.86|562.86|566.85|562.85|566.86|562.86|566.84|562.84|4
1615756530000|2021-03-14 21:15:30|566.81|562.81|566.7|562.7|566.9|562.9|566.69|562.69|14
1615756540000|2021-03-14 21:15:40|566.71|562.71|566.67|562.67|566.71|562.71|566.67|562.67|13
1615756550000|2021-03-14 21:15:50|566.68|562.68|566.65|562.65|566.68|562.68|566.63|562.63|8
1615756560000|2021-03-14 21:16:00|566.66|562.66|566.65|562.65|566.66|562.66|566.63|562.63|10
1615756570000|2021-03-14 21:16:10|566.67|562.67|566.64|562.64|566.67|562.67|566.64|562.64|2
1615756580000|2021-03-14 21:16:20|566.65|562.65|566.74|562.74|566.74|562.74|566.65|562.65|15
1615756590000|2021-03-14 21:16:30|566.77|562.77|566.75|562.75|566.77|562.77|566.73|562.73|10
1615756600000|2021-03-14 21:16:40|566.76|562.76|566.74|562.74|566.77|562.77|566.74|562.74|11
1615756610000|2021-03-14 21:16:50|566.75|562.75|566.79|562.79|566.79|562.79|566.74|562.74|10
1615756620000|2021-03-14 21:17:00|566.78|562.78|566.76|562.76|566.79|562.79|566.75|562.75|13
1615756630000|2021-03-14 21:17:10|566.75|562.75|566.71|562.71|566.77|562.77|566.71|562.71|20
1615756640000|2021-03-14 21:17:20|566.72|562.72|566.79|562.79|566.79|562.79|566.71|562.71|12
1615756650000|2021-03-14 21:17:30|566.78|562.78|566.78|562.78|566.79|562.79|566.77|562.77|9
1615756660000|2021-03-14 21:17:40|566.79|562.79|566.84|562.84|566.85|562.85|566.77|562.77|20
1615756670000|2021-03-14 21:17:50|566.85|562.85|566.84|562.84|566.87|562.87|566.83|562.83|21
1615756680000|2021-03-14 21:18:00|566.83|562.83|566.83|562.83|566.85|562.85|566.83|562.83|9
1615756690000|2021-03-14 21:18:10|566.82|562.82|566.97|562.97|567.05|563.05|566.82|562.82|17
1615756700000|2021-03-14 21:18:20|566.95|562.95|566.95|562.95|566.96|562.96|566.94|562.94|7
1615756710000|2021-03-14 21:18:30|566.96|562.96|567.33|563.33|567.33|563.33|566.95|562.95|21
1615756720000|2021-03-14 21:18:40|567.34|563.34|567.35|563.35|567.39|563.39|567.33|563.33|24
1615756730000|2021-03-14 21:18:50|567.41|563.41|567.55|563.55|567.55|563.55|567.35|563.35|19
1615756740000|2021-03-14 21:19:00|567.56|563.56|567.71|563.71|567.8|563.8|567.51|563.51|14
1615756750000|2021-03-14 21:19:10|567.63|563.63|567.64|563.64|567.66|563.66|567.63|563.63|13
1615756760000|2021-03-14 21:19:20|567.65|563.65|567.64|563.64|567.65|563.65|567.64|563.64|4
1615756770000|2021-03-14 21:19:30|567.65|563.65|567.64|563.64|567.65|563.65|567.64|563.64|8
1615756780000|2021-03-14 21:19:40|567.65|563.65|567.66|563.66|567.69|563.69|567.65|563.65|13
1615756790000|2021-03-14 21:19:50|567.67|563.67|567.79|563.79|567.79|563.79|567.67|563.67|10
1615756800000|2021-03-14 21:20:00|567.94|563.94|568.12|564.12|568.14|564.14|567.94|563.94|18
1615756810000|2021-03-14 21:20:10|568.28|564.28|568.25|564.25|568.28|564.28|568.25|564.25|12
1615756820000|2021-03-14 21:20:20|568.26|564.26|568.25|564.25|568.26|564.26|568.24|564.24|8
1615756830000|2021-03-14 21:20:30|568.24|564.24|568.24|564.24|568.24|564.24|568.24|564.24|1
1615756840000|2021-03-14 21:20:40|568.25|564.25|568.27|564.27|568.27|564.27|568.25|564.25|3
1615756850000|2021-03-14 21:20:50|568.31|564.31|568.29|564.29|568.36|564.36|568.29|564.29|11
1615756860000|2021-03-14 21:21:00|568.3|564.3|568.27|564.27|568.33|564.33|568.26|564.26|10
1615756870000|2021-03-14 21:21:10|568.28|564.28|568.36|564.36|568.36|564.36|568.28|564.28|9
1615756880000|2021-03-14 21:21:20|568.37|564.37|568.37|564.37|568.37|564.37|568.36|564.36|3
1615756890000|2021-03-14 21:21:30|568.39|564.39|568.48|564.48|568.52|564.52|568.38|564.38|10
1615756900000|2021-03-14 21:21:40|568.51|564.51|568.5|564.5|568.51|564.51|568.49|564.49|7
1615756910000|2021-03-14 21:21:50|568.51|564.51|568.7|564.7|568.7|564.7|568.5|564.5|14
1615756930000|2021-03-14 21:22:10|568.71|564.71|568.71|564.71|568.83|564.83|568.71|564.71|12
1615756940000|2021-03-14 21:22:20|568.72|564.72|568.72|564.72|568.72|564.72|568.71|564.71|5
1615756950000|2021-03-14 21:22:30|568.73|564.73|568.72|564.72|568.73|564.73|568.71|564.71|6
1615756960000|2021-03-14 21:22:40|568.73|564.73|568.75|564.75|568.75|564.75|568.73|564.73|5
1615756970000|2021-03-14 21:22:50|568.76|564.76|568.76|564.76|568.76|564.76|568.75|564.75|3
1615756980000|2021-03-14 21:23:00|568.77|564.77|568.77|564.77|568.78|564.78|568.76|564.76|7
1615756990000|2021-03-14 21:23:10|568.78|564.78|568.8|564.8|568.8|564.8|568.78|564.78|3
1615757000000|2021-03-14 21:23:20|568.81|564.81|568.89|564.89|568.89|564.89|568.81|564.81|4
1615757010000|2021-03-14 21:23:30|568.91|564.91|568.93|564.93|568.93|564.93|568.91|564.91|5
1615757020000|2021-03-14 21:23:40|568.92|564.92|568.93|564.93|568.93|564.93|568.92|564.92|6
1615757030000|2021-03-14 21:23:50|568.94|564.94|568.95|564.95|568.95|564.95|568.94|564.94|2
1615757040000|2021-03-14 21:24:00|568.96|564.96|569.02|565.02|569.03|565.03|568.96|564.96|11
1615757050000|2021-03-14 21:24:10|569.04|565.04|569.02|565.02|569.04|565.04|569.01|565.01|5
1615757060000|2021-03-14 21:24:20|569.03|565.03|569.03|565.03|569.03|565.03|569.02|565.02|3
1615757070000|2021-03-14 21:24:30|569.02|565.02|569.02|565.02|569.02|565.02|569.02|565.02|1
1615757080000|2021-03-14 21:24:40|569.03|565.03|569.04|565.04|569.06|565.06|569.03|565.03|4
1615757090000|2021-03-14 21:24:50|569.03|565.03|569.07|565.07|569.07|565.07|569.03|565.03|5
1615757100000|2021-03-14 21:25:00|569.06|565.06|569.06|565.06|569.06|565.06|569.06|565.06|1
1615757110000|2021-03-14 21:25:10|569.07|565.07|569.06|565.06|569.07|565.07|569.06|565.06|2
1615757120000|2021-03-14 21:25:20|569.03|565.03|569.06|565.06|569.08|565.08|569.03|565.03|5
1615757130000|2021-03-14 21:25:30|569.05|565.05|568.86|564.86|569.05|565.05|568.86|564.86|9
1615757140000|2021-03-14 21:25:40|568.85|564.85|568.74|564.74|568.85|564.85|568.73|564.73|14
1615757150000|2021-03-14 21:25:50|568.75|564.75|568.65|564.65|568.75|564.75|568.65|564.65|12
1615757160000|2021-03-14 21:26:00|568.64|564.64|568.61|564.61|568.65|564.65|568.61|564.61|7
1615757170000|2021-03-14 21:26:10|568.62|564.62|568.61|564.61|568.64|564.64|568.59|564.59|19
1615757180000|2021-03-14 21:26:20|568.62|564.62|568.6|564.6|568.62|564.62|568.58|564.58|23
1615757190000|2021-03-14 21:26:30|568.59|564.59|568.23|564.23|568.6|564.6|568.22|564.22|24
1615757200000|2021-03-14 21:26:40|568.24|564.24|568.24|564.24|568.25|564.25|568.23|564.23|7
1615757210000|2021-03-14 21:26:50|568.25|564.25|568.13|564.13|568.25|564.25|568.13|564.13|9
1615757220000|2021-03-14 21:27:00|568.12|564.12|567.98|563.98|568.12|564.12|567.94|563.94|19
1615757230000|2021-03-14 21:27:10|567.97|563.97|567.94|563.94|567.98|563.98|567.9|563.9|11
1615757240000|2021-03-14 21:27:20|567.93|563.93|567.65|563.65|567.94|563.94|567.64|563.64|20
1615757250000|2021-03-14 21:27:30|567.42|563.42|566.45|562.45|567.56|563.56|566.43|562.43|28
1615757260000|2021-03-14 21:27:40|566.46|562.46|566.5|562.5|566.51|562.51|566.46|562.46|16
1615757270000|2021-03-14 21:27:50|566.51|562.51|566.58|562.58|566.58|562.58|566.51|562.51|17
1615757280000|2021-03-14 21:28:00|566.59|562.59|566.6|562.6|566.6|562.6|566.57|562.57|9
1615757290000|2021-03-14 21:28:10|566.63|562.63|567.08|563.08|567.3|563.3|566.59|562.59|25
1615757300000|2021-03-14 21:28:20|567.3|563.3|567.29|563.29|567.36|563.36|567.08|563.08|20
1615757310000|2021-03-14 21:28:30|567.3|563.3|567.63|563.63|567.63|563.63|567.28|563.28|19
1615757320000|2021-03-14 21:28:40|567.62|563.62|567.81|563.81|567.81|563.81|567.62|563.62|12
1615757330000|2021-03-14 21:28:50|567.8|563.8|567.84|563.84|567.85|563.85|567.79|563.79|11
1615757340000|2021-03-14 21:29:00|567.85|563.85|567.84|563.84|567.85|563.85|567.84|563.84|4
1615757350000|2021-03-14 21:29:10|567.83|563.83|567.81|563.81|567.84|563.84|567.81|563.81|6
1615757360000|2021-03-14 21:29:20|567.8|563.8|567.83|563.83|567.83|563.83|567.8|563.8|7
1615757370000|2021-03-14 21:29:30|567.85|563.85|567.85|563.85|567.85|563.85|567.85|563.85|1
1615757380000|2021-03-14 21:29:40|567.84|563.84|567.89|563.89|567.89|563.89|567.84|563.84|4
1615757390000|2021-03-14 21:29:50|567.86|563.86|567.94|563.94|567.95|563.95|567.77|563.77|9
1615757400000|2021-03-14 21:30:00|567.76|563.76|567.92|563.92|567.92|563.92|567.76|563.76|2
1615757410000|2021-03-14 21:30:10|567.93|563.93|567.94|563.94|567.94|563.94|567.93|563.93|2
1615757420000|2021-03-14 21:30:20|567.93|563.93|567.93|563.93|567.93|563.93|567.93|563.93|1
1615757430000|2021-03-14 21:30:30|567.94|563.94|567.94|563.94|567.94|563.94|567.94|563.94|1
1615757450000|2021-03-14 21:30:50|567.95|563.95|567.94|563.94|567.95|563.95|567.93|563.93|5
1615757470000|2021-03-14 21:31:10|567.93|563.93|567.93|563.93|567.94|563.94|567.93|563.93|5
1615757480000|2021-03-14 21:31:20|567.94|563.94|567.93|563.93|567.94|563.94|567.92|563.92|4
1615757490000|2021-03-14 21:31:30|567.92|563.92|567.92|563.92|567.93|563.93|567.92|563.92|3
1615757500000|2021-03-14 21:31:40|567.93|563.93|567.94|563.94|567.95|563.95|567.92|563.92|15
1615757510000|2021-03-14 21:31:50|567.95|563.95|567.81|563.81|567.95|563.95|567.8|563.8|18
1615757520000|2021-03-14 21:32:00|567.97|563.97|568.53|564.53|568.56|564.56|567.94|563.94|31
1615757530000|2021-03-14 21:32:10|568.62|564.62|568.79|564.79|568.84|564.84|568.52|564.52|31
1615757540000|2021-03-14 21:32:20|568.8|564.8|568.44|564.44|568.8|564.8|568.4|564.4|32
1615757550000|2021-03-14 21:32:30|568.41|564.41|568.19|564.19|568.41|564.41|568.19|564.19|18
1615757560000|2021-03-14 21:32:40|568.21|564.21|568.11|564.11|568.22|564.22|568.11|564.11|12
1615757570000|2021-03-14 21:32:50|568.06|564.06|568.09|564.09|568.11|564.11|568.06|564.06|7
1615757580000|2021-03-14 21:33:00|568.08|564.08|568.11|564.11|568.16|564.16|568.05|564.05|17
1615757590000|2021-03-14 21:33:10|568.1|564.1|568|564|568.11|564.11|568|564|17
1615757600000|2021-03-14 21:33:20|567.99|563.99|567.83|563.83|567.99|563.99|567.77|563.77|14
1615757610000|2021-03-14 21:33:30|567.84|563.84|567.83|563.83|567.85|563.85|567.83|563.83|4
1615757620000|2021-03-14 21:33:40|567.82|563.82|567.85|563.85|567.87|563.87|567.82|563.82|14
1615757630000|2021-03-14 21:33:50|567.6|563.6|567.5|563.5|567.62|563.62|567.5|563.5|10
1615757640000|2021-03-14 21:34:00|567.77|563.77|567.59|563.59|567.88|563.88|567.46|563.46|20
1615757650000|2021-03-14 21:34:10|567.56|563.56|567.6|563.6|567.61|563.61|567.56|563.56|6
1615757660000|2021-03-14 21:34:20|567.61|563.61|567.61|563.61|567.61|563.61|567.6|563.6|5
1615757670000|2021-03-14 21:34:30|567.62|563.62|567.62|563.62|567.62|563.62|567.62|563.62|1
1615757680000|2021-03-14 21:34:40|567.63|563.63|567.64|563.64|567.66|563.66|567.62|563.62|10
1615757690000|2021-03-14 21:34:50|567.65|563.65|567.64|563.64|567.65|563.65|567.64|563.64|2
1615757700000|2021-03-14 21:35:00|567.65|563.65|568.01|564.01|568.01|564.01|567.64|563.64|15
1615757710000|2021-03-14 21:35:10|568|564|568.02|564.02|568.02|564.02|568|564|5
1615757720000|2021-03-14 21:35:20|568.03|564.03|568.02|564.02|568.03|564.03|568.02|564.02|2
1615757730000|2021-03-14 21:35:30|568.03|564.03|568.02|564.02|568.03|564.03|568.02|564.02|2
1615757740000|2021-03-14 21:35:40|568.03|564.03|568.02|564.02|568.03|564.03|568.02|564.02|4
1615757750000|2021-03-14 21:35:50|568.03|564.03|568.11|564.11|568.12|564.12|567.94|563.94|14
1615757760000|2021-03-14 21:36:00|568.12|564.12|568.11|564.11|568.13|564.13|568.1|564.1|10
1615757770000|2021-03-14 21:36:10|568.09|564.09|568.22|564.22|568.22|564.22|568.03|564.03|7
1615757780000|2021-03-14 21:36:20|568.24|564.24|568.33|564.33|568.33|564.33|568.2|564.2|18
1615757790000|2021-03-14 21:36:30|568.32|564.32|568.68|564.68|568.69|564.69|568.08|564.08|22
1615757800000|2021-03-14 21:36:40|568.67|564.67|568.75|564.75|568.75|564.75|568.51|564.51|14
1615757810000|2021-03-14 21:36:50|568.76|564.76|568.6|564.6|568.76|564.76|568.59|564.59|16
1615757820000|2021-03-14 21:37:00|568.58|564.58|568.36|564.36|568.58|564.58|568.33|564.33|23
1615757830000|2021-03-14 21:37:10|568.33|564.33|568.34|564.34|568.37|564.37|568.29|564.29|13
1615757840000|2021-03-14 21:37:20|568.32|564.32|568.24|564.24|568.34|564.34|568.11|564.11|21
1615757850000|2021-03-14 21:37:30|568.23|564.23|568.13|564.13|568.26|564.26|568.13|564.13|8
1615757860000|2021-03-14 21:37:40|567.87|563.87|567.73|563.73|567.87|563.87|567.65|563.65|5
1615757870000|2021-03-14 21:37:50|567.63|563.63|567.36|563.36|567.63|563.63|567.36|563.36|22
1615757880000|2021-03-14 21:38:00|567.39|563.39|567.33|563.33|567.39|563.39|567.3|563.3|11
1615757890000|2021-03-14 21:38:10|567.32|563.32|567.04|563.04|567.33|563.33|567.04|563.04|9
1615757900000|2021-03-14 21:38:20|567.03|563.03|566.44|562.44|567.06|563.06|566.43|562.43|21
1615757910000|2021-03-14 21:38:30|566.43|562.43|566.49|562.49|566.53|562.53|566.38|562.38|23
1615757920000|2021-03-14 21:38:40|566.57|562.57|566.64|562.64|566.64|562.64|566.57|562.57|6
1615757930000|2021-03-14 21:38:50|566.67|562.67|566.96|562.96|567.06|563.06|566.6|562.6|25
1615757940000|2021-03-14 21:39:00|566.95|562.95|566.85|562.85|566.96|562.96|566.76|562.76|12
1615757950000|2021-03-14 21:39:10|566.84|562.84|566.76|562.76|566.88|562.88|566.74|562.74|20
1615757960000|2021-03-14 21:39:20|566.73|562.73|566.73|562.73|566.75|562.75|566.7|562.7|17
1615757970000|2021-03-14 21:39:30|566.74|562.74|566.77|562.77|566.77|562.77|566.72|562.72|17
1615757980000|2021-03-14 21:39:40|566.78|562.78|566.8|562.8|566.81|562.81|566.78|562.78|5
1615757990000|2021-03-14 21:39:50|566.82|562.82|566.82|562.82|566.83|562.83|566.8|562.8|11
1615758000000|2021-03-14 21:40:00|566.83|562.83|566.9|562.9|566.9|562.9|566.82|562.82|17
1615758010000|2021-03-14 21:40:10|566.89|562.89|566.88|562.88|566.89|562.89|566.88|562.88|2
1615758020000|2021-03-14 21:40:20|566.89|562.89|566.87|562.87|566.89|562.89|566.85|562.85|6
1615758030000|2021-03-14 21:40:30|566.86|562.86|566.85|562.85|566.88|562.88|566.81|562.81|13
1615758040000|2021-03-14 21:40:40|566.86|562.86|567.05|563.05|567.05|563.05|566.8|562.8|11
1615758050000|2021-03-14 21:40:50|567.03|563.03|567.06|563.06|567.06|563.06|567.03|563.03|7
1615758060000|2021-03-14 21:41:00|567.05|563.05|567.06|563.06|567.07|563.07|567.03|563.03|10
1615758070000|2021-03-14 21:41:10|567.07|563.07|567.17|563.17|567.17|563.17|566.98|562.98|19
1615758080000|2021-03-14 21:41:20|567.03|563.03|567.23|563.23|567.27|563.27|567.01|563.01|20
1615758090000|2021-03-14 21:41:30|567.22|563.22|567.23|563.23|567.24|563.24|567.22|563.22|14
1615758100000|2021-03-14 21:41:40|567.22|563.22|567.24|563.24|567.25|563.25|567.2|563.2|10
1615758110000|2021-03-14 21:41:50|567.28|563.28|567.28|563.28|567.29|563.29|567.28|563.28|15
1615758120000|2021-03-14 21:42:00|567.27|563.27|567.26|563.26|567.29|563.29|567.26|563.26|11
1615758130000|2021-03-14 21:42:10|567.22|563.22|567.25|563.25|567.25|563.25|567.09|563.09|12
1615758140000|2021-03-14 21:42:20|567.26|563.26|567.24|563.24|567.26|563.26|567.24|563.24|7
1615758150000|2021-03-14 21:42:30|567.22|563.22|567.23|563.23|567.23|563.23|567.2|563.2|8
1615758160000|2021-03-14 21:42:40|567.22|563.22|567.31|563.31|567.32|563.32|567.14|563.14|10
1615758170000|2021-03-14 21:42:50|567.3|563.3|567.3|563.3|567.32|563.32|567.3|563.3|9
1615758180000|2021-03-14 21:43:00|567.31|563.31|567.3|563.3|567.31|563.31|567.3|563.3|2
1615758190000|2021-03-14 21:43:10|567.32|563.32|567.32|563.32|567.33|563.33|567.32|563.32|3
1615758200000|2021-03-14 21:43:20|567.33|563.33|567.35|563.35|567.36|563.36|567.33|563.33|5
1615758210000|2021-03-14 21:43:30|567.36|563.36|567.39|563.39|567.39|563.39|567.35|563.35|9
1615758230000|2021-03-14 21:43:50|567.4|563.4|567.39|563.39|567.4|563.4|567.39|563.39|2
1615758240000|2021-03-14 21:44:00|567.41|563.41|567.33|563.33|567.41|563.41|567.33|563.33|9
1615758250000|2021-03-14 21:44:10|567.34|563.34|567.33|563.33|567.37|563.37|567.33|563.33|16
1615758260000|2021-03-14 21:44:20|567.34|563.34|567.32|563.32|567.34|563.34|567.32|563.32|13
1615758280000|2021-03-14 21:44:40|567.31|563.31|567.21|563.21|567.32|563.32|567.21|563.21|14
1615758290000|2021-03-14 21:44:50|567.2|563.2|567.07|563.07|567.21|563.21|567.07|563.07|3
1615758300000|2021-03-14 21:45:00|567.06|563.06|566.84|562.84|567.06|563.06|566.82|562.82|16
1615758310000|2021-03-14 21:45:10|566.85|562.85|566.85|562.85|566.86|562.86|566.83|562.83|11
1615758320000|2021-03-14 21:45:20|566.86|562.86|566.88|562.88|566.9|562.9|566.86|562.86|6
1615758330000|2021-03-14 21:45:30|566.89|562.89|566.89|562.89|566.89|562.89|566.88|562.88|7
1615758340000|2021-03-14 21:45:40|566.88|562.88|566.69|562.69|566.9|562.9|566.69|562.69|7
1615758350000|2021-03-14 21:45:50|566.7|562.7|566.71|562.71|566.72|562.72|566.7|562.7|6
1615758360000|2021-03-14 21:46:00|566.72|562.72|566.75|562.75|566.75|562.75|566.7|562.7|9
1615758370000|2021-03-14 21:46:10|566.74|562.74|566.71|562.71|566.75|562.75|566.71|562.71|15
1615758380000|2021-03-14 21:46:20|566.72|562.72|566.71|562.71|566.73|562.73|566.7|562.7|10
1615758390000|2021-03-14 21:46:30|566.7|562.7|566.72|562.72|566.72|562.72|566.7|562.7|9
1615758400000|2021-03-14 21:46:40|566.73|562.73|566.88|562.88|566.88|562.88|566.72|562.72|19
1615758410000|2021-03-14 21:46:50|566.89|562.89|566.97|562.97|566.97|562.97|566.89|562.89|6
1615758420000|2021-03-14 21:47:00|566.98|562.98|566.97|562.97|567.09|563.09|566.96|562.96|22
1615758430000|2021-03-14 21:47:10|567.01|563.01|567.31|563.31|567.31|563.31|567.01|563.01|19
1615758440000|2021-03-14 21:47:20|567.36|563.36|567.37|563.37|567.38|563.38|567.36|563.36|7
1615758450000|2021-03-14 21:47:30|567.38|563.38|567.46|563.46|567.46|563.46|567.37|563.37|15
1615758460000|2021-03-14 21:47:40|567.45|563.45|567.46|563.46|567.46|563.46|567.45|563.45|4
1615758470000|2021-03-14 21:47:50|567.47|563.47|567.47|563.47|567.47|563.47|567.46|563.46|5
1615758480000|2021-03-14 21:48:00|567.46|563.46|567.47|563.47|567.47|563.47|567.46|563.46|4
1615758490000|2021-03-14 21:48:10|567.46|563.46|567.48|563.48|567.48|563.48|567.46|563.46|6
1615758500000|2021-03-14 21:48:20|567.47|563.47|567.43|563.43|567.47|563.47|567.43|563.43|4
1615758510000|2021-03-14 21:48:30|567.44|563.44|567.4|563.4|567.44|563.44|567.4|563.4|5
1615758520000|2021-03-14 21:48:40|567.39|563.39|567.36|563.36|567.39|563.39|567.35|563.35|4
1615758530000|2021-03-14 21:48:50|567.35|563.35|567.35|563.35|567.36|563.36|567.34|563.34|11
1615758540000|2021-03-14 21:49:00|567.36|563.36|567.38|563.38|567.39|563.39|567.36|563.36|4
1615758550000|2021-03-14 21:49:10|567.39|563.39|567.44|563.44|567.45|563.45|567.38|563.38|10
1615758560000|2021-03-14 21:49:20|567.45|563.45|567.46|563.46|567.46|563.46|567.45|563.45|2
1615758580000|2021-03-14 21:49:40|567.45|563.45|567.45|563.45|567.45|563.45|567.45|563.45|1
1615758590000|2021-03-14 21:49:50|567.44|563.44|567.51|563.51|567.52|563.52|567.44|563.44|8
1615758600000|2021-03-14 21:50:00|567.53|563.53|567.52|563.52|567.53|563.53|567.52|563.52|2
1615758610000|2021-03-14 21:50:10|567.53|563.53|567.57|563.57|567.68|563.68|567.52|563.52|9
1615758620000|2021-03-14 21:50:20|567.58|563.58|567.57|563.57|567.58|563.58|567.57|563.57|2
1615758630000|2021-03-14 21:50:30|567.56|563.56|567.57|563.57|567.57|563.57|567.56|563.56|4
1615758640000|2021-03-14 21:50:40|567.56|563.56|567.56|563.56|567.56|563.56|567.56|563.56|1
1615758650000|2021-03-14 21:50:50|567.57|563.57|567.57|563.57|567.57|563.57|567.57|563.57|1
1615758660000|2021-03-14 21:51:00|567.6|563.6|567.92|563.92|567.92|563.92|567.57|563.57|9
1615758670000|2021-03-14 21:51:10|567.97|563.97|568.04|564.04|568.04|564.04|567.97|563.97|10
1615758680000|2021-03-14 21:51:20|568.05|564.05|568.15|564.15|568.16|564.16|568.02|564.02|11
1615758690000|2021-03-14 21:51:30|568.14|564.14|568.14|564.14|568.15|564.15|568.02|564.02|15
1615758700000|2021-03-14 21:51:40|568.15|564.15|568.31|564.31|568.34|564.34|568.15|564.15|11
1615758710000|2021-03-14 21:51:50|568.33|564.33|568.29|564.29|568.33|564.33|568.25|564.25|14
1615758720000|2021-03-14 21:52:00|568.3|564.3|568.28|564.28|568.3|564.3|568.27|564.27|7
1615758730000|2021-03-14 21:52:10|568.29|564.29|568.27|564.27|568.29|564.29|568.15|564.15|9
1615758740000|2021-03-14 21:52:20|568.28|564.28|568.26|564.26|568.28|564.28|568.25|564.25|10
1615758750000|2021-03-14 21:52:30|568.27|564.27|568.21|564.21|568.27|564.27|568.2|564.2|8
1615758760000|2021-03-14 21:52:40|568.22|564.22|568.12|564.12|568.22|564.22|568.12|564.12|8
1615758770000|2021-03-14 21:52:50|568.11|564.11|567.91|563.91|568.11|564.11|567.89|563.89|16
1615758780000|2021-03-14 21:53:00|567.9|563.9|567.84|563.84|567.92|563.92|567.84|563.84|5
1615758790000|2021-03-14 21:53:10|567.85|563.85|567.75|563.75|567.86|563.86|567.7|563.7|15
1615758800000|2021-03-14 21:53:20|567.74|563.74|567.74|563.74|567.74|563.74|567.74|563.74|1
1615758810000|2021-03-14 21:53:30|567.76|563.76|567.76|563.76|567.76|563.76|567.76|563.76|1
1615758820000|2021-03-14 21:53:40|567.71|563.71|567.72|563.72|567.72|563.72|567.71|563.71|2
1615758830000|2021-03-14 21:53:50|567.68|563.68|567.56|563.56|567.69|563.69|567.54|563.54|14
1615758840000|2021-03-14 21:54:00|567.55|563.55|567.47|563.47|567.59|563.59|567.44|563.44|12
1615758850000|2021-03-14 21:54:10|567.43|563.43|567.26|563.26|567.44|563.44|567.24|563.24|13
1615758860000|2021-03-14 21:54:20|567.23|563.23|567.18|563.18|567.28|563.28|567.18|563.18|7
1615758870000|2021-03-14 21:54:30|567.17|563.17|567.12|563.12|567.17|563.17|567.05|563.05|10
1615758880000|2021-03-14 21:54:40|567.13|563.13|567.08|563.08|567.14|563.14|567.07|563.07|7
1615758890000|2021-03-14 21:54:50|567.1|563.1|567.08|563.08|567.1|563.1|566.99|562.99|5
1615758900000|2021-03-14 21:55:00|567|563|566.99|562.99|567|563|566.99|562.99|2
1615758910000|2021-03-14 21:55:10|566.98|562.98|567.07|563.07|567.07|563.07|566.93|562.93|10
1615758920000|2021-03-14 21:55:20|567.06|563.06|567.06|563.06|567.06|563.06|567.06|563.06|1
1615758930000|2021-03-14 21:55:30|567.05|563.05|566.99|562.99|567.05|563.05|566.98|562.98|11
1615758940000|2021-03-14 21:55:40|566.98|562.98|566.99|562.99|566.99|562.99|566.98|562.98|2
1615758950000|2021-03-14 21:55:50|566.98|562.98|566.99|562.99|567|563|566.98|562.98|4
1615758960000|2021-03-14 21:56:00|567|563|567.03|563.03|567.03|563.03|567|563|3
1615758970000|2021-03-14 21:56:10|567.02|563.02|567.04|563.04|567.08|563.08|567.02|563.02|10
1615758980000|2021-03-14 21:56:20|567.05|563.05|567.05|563.05|567.06|563.06|567.05|563.05|7
1615758990000|2021-03-14 21:56:30|567.03|563.03|566.59|562.59|567.03|563.03|566.08|562.08|23
1615759000000|2021-03-14 21:56:40|566.42|562.42|566.33|562.33|566.79|562.79|565.9|561.9|29
1615759010000|2021-03-14 21:56:50|565.78|561.78|565.16|561.16|565.79|561.79|565.11|561.11|29
1615759020000|2021-03-14 21:57:00|565.14|561.14|565.18|561.18|565.18|561.18|565.12|561.12|24
1615759030000|2021-03-14 21:57:10|565.19|561.19|565.12|561.12|565.19|561.19|565.11|561.11|19
1615759040000|2021-03-14 21:57:20|565.1|561.1|565.1|561.1|565.12|561.12|565|561|17
1615759050000|2021-03-14 21:57:30|565.08|561.08|565.03|561.03|565.08|561.08|565.03|561.03|15
1615759060000|2021-03-14 21:57:40|565.05|561.05|565.12|561.12|565.12|561.12|565.02|561.02|12
1615759070000|2021-03-14 21:57:50|565.15|561.15|565.07|561.07|565.15|561.15|564.96|560.96|28
1615759080000|2021-03-14 21:58:00|565.08|561.08|565.23|561.23|565.26|561.26|565.08|561.08|23
1615759090000|2021-03-14 21:58:10|565.24|561.24|565.19|561.19|565.24|561.24|565.17|561.17|15
1615759100000|2021-03-14 21:58:20|565.18|561.18|565.52|561.52|565.52|561.52|565.18|561.18|24
1615759110000|2021-03-14 21:58:30|565.5|561.5|565.52|561.52|565.52|561.52|565.5|561.5|7
1615759120000|2021-03-14 21:58:40|565.48|561.48|565.24|561.24|565.48|561.48|565.16|561.16|24
1615759130000|2021-03-14 21:58:50|565.23|561.23|565.23|561.23|565.25|561.25|565.19|561.19|25
1615759140000|2021-03-14 21:59:00|565.26|561.26|565.37|561.37|565.37|561.37|565.23|561.23|22
1615759150000|2021-03-14 21:59:10|565.39|561.39|565.3|561.3|565.39|561.39|565.3|561.3|9
1615759160000|2021-03-14 21:59:20|565.35|561.35|565.38|561.38|565.46|561.46|565.3|561.3|28
1615759170000|2021-03-14 21:59:30|565.45|561.45|565.47|561.47|565.47|561.47|565.36|561.36|14
1615759180000|2021-03-14 21:59:40|565.46|561.46|565.53|561.53|565.54|561.54|565.46|561.46|6
1615759190000|2021-03-14 21:59:50|565.55|561.55|565.45|561.45|565.56|561.56|565.39|561.39|11
1615759200000|2021-03-14 22:00:00|565.46|561.46|565.89|561.89|565.92|561.92|565.45|561.45|20
1615759210000|2021-03-14 22:00:10|565.91|561.91|566.05|562.05|566.05|562.05|565.89|561.89|15
1615759220000|2021-03-14 22:00:20|566.1|562.1|566.19|562.19|566.27|562.27|566.08|562.08|19
1615759230000|2021-03-14 22:00:30|566.28|562.28|566.65|562.65|566.67|562.67|566.28|562.28|31
1615759240000|2021-03-14 22:00:40|566.56|562.56|566.95|562.95|566.95|562.95|566.56|562.56|23
1615759250000|2021-03-14 22:00:50|566.93|562.93|566.94|562.94|566.94|562.94|566.79|562.79|28
1615759260000|2021-03-14 22:01:00|566.93|562.93|567.07|563.07|567.1|563.1|566.93|562.93|22
1615759270000|2021-03-14 22:01:10|567.01|563.01|567.07|563.07|567.08|563.08|567|563|7
1615759280000|2021-03-14 22:01:20|567.08|563.08|567.1|563.1|567.11|563.11|567.07|563.07|7
1615759290000|2021-03-14 22:01:30|567.09|563.09|567.11|563.11|567.14|563.14|567.06|563.06|20
1615759300000|2021-03-14 22:01:40|567.1|563.1|567|563|567.11|563.11|567|563|15
1615759310000|2021-03-14 22:01:50|567.01|563.01|566.97|562.97|567.01|563.01|566.88|562.88|22
1615759320000|2021-03-14 22:02:00|566.96|562.96|566.94|562.94|566.99|562.99|566.92|562.92|25
1615759330000|2021-03-14 22:02:10|566.92|562.92|566.93|562.93|566.95|562.95|566.88|562.88|21
1615759340000|2021-03-14 22:02:20|566.94|562.94|567.07|563.07|567.07|563.07|566.91|562.91|19
1615759350000|2021-03-14 22:02:30|567.08|563.08|566.96|562.96|567.08|563.08|566.96|562.96|20
1615759360000|2021-03-14 22:02:40|566.97|562.97|566.95|562.95|566.98|562.98|566.91|562.91|8
1615759370000|2021-03-14 22:02:50|566.98|562.98|567.01|563.01|567.03|563.03|566.93|562.93|22
1615759380000|2021-03-14 22:03:00|567|563|567.1|563.1|567.11|563.11|566.99|562.99|22
1615759390000|2021-03-14 22:03:10|567.12|563.12|567.16|563.16|567.16|563.16|567.12|563.12|7
1615759400000|2021-03-14 22:03:20|567.17|563.17|567.18|563.18|567.19|563.19|567.17|563.17|5
1615759410000|2021-03-14 22:03:30|567.19|563.19|567.2|563.2|567.22|563.22|567.18|563.18|10
1615759420000|2021-03-14 22:03:40|567.21|563.21|567.23|563.23|567.24|563.24|567.21|563.21|8
1615759440000|2021-03-14 22:04:00|567.22|563.22|567.41|563.41|567.44|563.44|567.22|563.22|15
1615759450000|2021-03-14 22:04:10|567.39|563.39|567.27|563.27|567.39|563.39|567.21|563.21|27
1615759460000|2021-03-14 22:04:20|567.26|563.26|567.22|563.22|567.26|563.26|567.22|563.22|10
1615759470000|2021-03-14 22:04:30|567.18|563.18|567.14|563.14|567.23|563.23|567.11|563.11|18
1615759480000|2021-03-14 22:04:40|567.11|563.11|566.32|562.32|567.13|563.13|566.32|562.32|26
1615759490000|2021-03-14 22:04:50|566.5|562.5|566.48|562.48|566.5|562.5|566.08|562.08|33
1615759500000|2021-03-14 22:05:00|566.44|562.44|566.51|562.51|566.58|562.58|566.38|562.38|24
1615759510000|2021-03-14 22:05:10|566.53|562.53|566.43|562.43|566.69|562.69|566.4|562.4|20
1615759520000|2021-03-14 22:05:20|566.44|562.44|566.05|562.05|566.46|562.46|565.9|561.9|31
1615759530000|2021-03-14 22:05:30|566.03|562.03|565.91|561.91|566.12|562.12|565.68|561.68|31
1615759540000|2021-03-14 22:05:40|565.72|561.72|565.95|561.95|566.1|562.1|565.22|561.22|36
1615759550000|2021-03-14 22:05:50|565.37|561.37|565.07|561.07|565.6|561.6|565.01|561.01|26
1615759560000|2021-03-14 22:06:00|565.6|561.6|565.38|561.38|565.63|561.63|565.06|561.06|32
1615759570000|2021-03-14 22:06:10|565.49|561.49|564.92|560.92|565.53|561.53|564.76|560.76|30
1615759580000|2021-03-14 22:06:20|564.77|560.77|564.66|560.66|564.82|560.82|564.41|560.41|28
1615759590000|2021-03-14 22:06:30|564.67|560.67|564.45|560.45|564.73|560.73|564.34|560.34|32
1615759600000|2021-03-14 22:06:40|564.38|560.38|564.34|560.34|564.7|560.7|564.26|560.26|28
1615759610000|2021-03-14 22:06:50|564.27|560.27|564.29|560.29|564.54|560.54|563.91|559.91|28
1615759620000|2021-03-14 22:07:00|564.17|560.17|564.31|560.31|564.58|560.58|564.17|560.17|26
1615759630000|2021-03-14 22:07:10|564.58|560.58|564.02|560.02|564.58|560.58|563.99|559.99|24
1615759640000|2021-03-14 22:07:20|564.01|560.01|563.36|559.36|564.4|560.4|563.25|559.25|29
1615759650000|2021-03-14 22:07:30|563.28|559.28|563.15|559.15|563.38|559.38|563.03|559.03|26
1615759660000|2021-03-14 22:07:40|563.16|559.16|563.12|559.12|563.22|559.22|563.1|559.1|26
1615759670000|2021-03-14 22:07:50|563.11|559.11|563.17|559.17|563.27|559.27|563.07|559.07|26
1615759680000|2021-03-14 22:08:00|563.16|559.16|563.5|559.5|563.51|559.51|563.16|559.16|20
1615759690000|2021-03-14 22:08:10|563.49|559.49|563.45|559.45|563.5|559.5|563.42|559.42|17
1615759700000|2021-03-14 22:08:20|563.47|559.47|563.52|559.52|563.56|559.56|563.47|559.47|17
1615759710000|2021-03-14 22:08:30|563.65|559.65|563.64|559.64|563.67|559.67|563.64|559.64|7
1615759720000|2021-03-14 22:08:40|563.69|559.69|563.49|559.49|563.8|559.8|563.45|559.45|13
1615759730000|2021-03-14 22:08:50|563.48|559.48|563.36|559.36|563.48|559.48|563.36|559.36|24
1615759740000|2021-03-14 22:09:00|563.35|559.35|563.39|559.39|563.54|559.54|563.35|559.35|24
1615759750000|2021-03-14 22:09:10|563.51|559.51|563.41|559.41|563.51|559.51|563.4|559.4|6
1615759760000|2021-03-14 22:09:20|563.4|559.4|563.41|559.41|563.41|559.41|563.4|559.4|2
1615759770000|2021-03-14 22:09:30|563.31|559.31|563.1|559.1|563.46|559.46|563.1|559.1|28
1615759780000|2021-03-14 22:09:40|563.09|559.09|563.31|559.31|563.41|559.41|563.09|559.09|16
1615759790000|2021-03-14 22:09:50|563.3|559.3|563.19|559.19|563.3|559.3|563.14|559.14|7
1615759800000|2021-03-14 22:10:00|563.18|559.18|563.34|559.34|563.4|559.4|563.16|559.16|20
1615759810000|2021-03-14 22:10:10|563.33|559.33|563.38|559.38|563.41|559.41|563.33|559.33|17
1615759820000|2021-03-14 22:10:20|563.39|559.39|563.38|559.38|563.62|559.62|563.37|559.37|24
1615759830000|2021-03-14 22:10:30|563.39|559.39|563.39|559.39|563.42|559.42|563.36|559.36|27
1615759840000|2021-03-14 22:10:40|563.37|559.37|563.45|559.45|563.45|559.45|563.37|559.37|18
1615759850000|2021-03-14 22:10:50|563.44|559.44|563.5|559.5|563.53|559.53|563.39|559.39|19
1615759860000|2021-03-14 22:11:00|563.48|559.48|563.41|559.41|563.5|559.5|563.32|559.32|18
1615759870000|2021-03-14 22:11:10|563.39|559.39|563.24|559.24|563.42|559.42|563.14|559.14|22
1615759880000|2021-03-14 22:11:20|563.26|559.26|563.07|559.07|563.34|559.34|563.06|559.06|30
1615759890000|2021-03-14 22:11:30|562.98|558.98|562.86|558.86|563.21|559.21|562.8|558.8|28
1615759900000|2021-03-14 22:11:40|562.76|558.76|562.95|558.95|563.04|559.04|562.74|558.74|31
1615759910000|2021-03-14 22:11:50|563.03|559.03|562.55|558.55|563.05|559.05|562.55|558.55|17
1615759920000|2021-03-14 22:12:00|562.56|558.56|562.53|558.53|562.56|558.56|562.53|558.53|4
1615759930000|2021-03-14 22:12:10|562.52|558.52|562.55|558.55|562.56|558.56|562.52|558.52|13
1615759940000|2021-03-14 22:12:20|562.54|558.54|562.7|558.7|562.79|558.79|562.54|558.54|13
1615759950000|2021-03-14 22:12:30|562.69|558.69|562.69|558.69|562.72|558.72|562.64|558.64|14
1615759960000|2021-03-14 22:12:40|562.68|558.68|562.65|558.65|562.77|558.77|562.65|558.65|16
1615759970000|2021-03-14 22:12:50|562.67|558.67|562.63|558.63|562.81|558.81|562.56|558.56|23
1615759980000|2021-03-14 22:13:00|562.57|558.57|562.51|558.51|562.59|558.59|562.51|558.51|13
1615759990000|2021-03-14 22:13:10|562.49|558.49|562.85|558.85|562.85|558.85|562.49|558.49|19
1615760000000|2021-03-14 22:13:20|562.87|558.87|562.93|558.93|562.97|558.97|562.84|558.84|24
1615760010000|2021-03-14 22:13:30|562.96|558.96|562.98|558.98|562.98|558.98|562.95|558.95|6
1615760020000|2021-03-14 22:13:40|562.97|558.97|563.04|559.04|563.08|559.08|562.94|558.94|15
1615760030000|2021-03-14 22:13:50|563.05|559.05|562.96|558.96|563.05|559.05|562.93|558.93|16
1615760040000|2021-03-14 22:14:00|562.95|558.95|563.05|559.05|563.13|559.13|562.94|558.94|20
1615760050000|2021-03-14 22:14:10|563.15|559.15|563.4|559.4|563.41|559.41|563.12|559.12|22
1615760060000|2021-03-14 22:14:20|563.45|559.45|563.6|559.6|563.6|559.6|563.45|559.45|13
1615760070000|2021-03-14 22:14:30|563.62|559.62|563.55|559.55|563.62|559.62|563.51|559.51|15
1615760080000|2021-03-14 22:14:40|563.56|559.56|563.2|559.2|563.56|559.56|563.17|559.17|30
1615760090000|2021-03-14 22:14:50|563.22|559.22|563.27|559.27|563.28|559.28|563.18|559.18|16
1615760100000|2021-03-14 22:15:00|563.24|559.24|563.3|559.3|563.3|559.3|563.14|559.14|18
1615760110000|2021-03-14 22:15:10|563.18|559.18|563.79|559.79|563.79|559.79|563.18|559.18|26
1615760120000|2021-03-14 22:15:20|563.85|559.85|564.52|560.52|564.54|560.54|563.84|559.84|29
1615760130000|2021-03-14 22:15:30|564.53|560.53|564.29|560.29|564.55|560.55|564.29|560.29|25
1615760140000|2021-03-14 22:15:40|564.3|560.3|564.37|560.37|564.39|560.39|564.26|560.26|17
1615760150000|2021-03-14 22:15:50|564.36|560.36|564.76|560.76|564.76|560.76|564.3|560.3|25
1615760160000|2021-03-14 22:16:00|564.77|560.77|564.85|560.85|564.85|560.85|564.74|560.74|23
1615760170000|2021-03-14 22:16:10|564.88|560.88|564.8|560.8|564.9|560.9|564.76|560.76|14
1615760180000|2021-03-14 22:16:20|564.82|560.82|564.91|560.91|564.94|560.94|564.82|560.82|20
1615760190000|2021-03-14 22:16:30|564.93|560.93|565.07|561.07|565.07|561.07|564.91|560.91|16
1615760200000|2021-03-14 22:16:40|565.06|561.06|565.7|561.7|565.7|561.7|565.01|561.01|23
1615760210000|2021-03-14 22:16:50|565.72|561.72|565.81|561.81|565.81|561.81|565.71|561.71|14
1615760220000|2021-03-14 22:17:00|565.83|561.83|565.91|561.91|565.94|561.94|565.81|561.81|19
1615760230000|2021-03-14 22:17:10|565.92|561.92|565.94|561.94|566.04|562.04|565.92|561.92|21
1615760240000|2021-03-14 22:17:20|566.06|562.06|566.29|562.29|566.36|562.36|566.04|562.04|27
1615760250000|2021-03-14 22:17:30|566.28|562.28|566.03|562.03|566.28|562.28|565.82|561.82|30
1615760260000|2021-03-14 22:17:40|566.09|562.09|566.29|562.29|566.3|562.3|566.09|562.09|17
1615760270000|2021-03-14 22:17:50|566.3|562.3|566.59|562.59|566.66|562.66|566.28|562.28|26
1615760280000|2021-03-14 22:18:00|566.57|562.57|566.71|562.71|566.73|562.73|566.46|562.46|16
1615760290000|2021-03-14 22:18:10|566.74|562.74|566.84|562.84|566.84|562.84|566.5|562.5|25
1615760300000|2021-03-14 22:18:20|566.74|562.74|567.04|563.04|567.08|563.08|566.74|562.74|28
1615760310000|2021-03-14 22:18:30|567.03|563.03|567.09|563.09|567.09|563.09|567.03|563.03|12
1615760320000|2021-03-14 22:18:40|567.08|563.08|567.38|563.38|567.38|563.38|567.08|563.08|18
1615760330000|2021-03-14 22:18:50|567.39|563.39|567.9|563.9|567.9|563.9|567.32|563.32|29
1615760340000|2021-03-14 22:19:00|567.92|563.92|568.03|564.03|568.05|564.05|567.92|563.92|24
1615760350000|2021-03-14 22:19:10|568.04|564.04|567.7|563.7|568.04|564.04|567.7|563.7|31
1615760360000|2021-03-14 22:19:20|567.69|563.69|567.86|563.86|567.9|563.9|567.68|563.68|24
1615760370000|2021-03-14 22:19:30|567.87|563.87|568.11|564.11|568.11|564.11|567.84|563.84|21
1615760380000|2021-03-14 22:19:40|568.12|564.12|568.18|564.18|568.18|564.18|568.08|564.08|25
1615760390000|2021-03-14 22:19:50|568.17|564.17|568.33|564.33|568.33|564.33|568.17|564.17|18
1615760400000|2021-03-14 22:20:00|568.35|564.35|568.36|564.36|568.36|564.36|568.07|564.07|24
1615760410000|2021-03-14 22:20:10|568.43|564.43|568.76|564.76|568.87|564.87|568.42|564.42|19
1615760420000|2021-03-14 22:20:20|568.83|564.83|568.83|564.83|569.03|565.03|568.8|564.8|25
1615760430000|2021-03-14 22:20:30|568.82|564.82|568.7|564.7|568.83|564.83|568.7|564.7|21
1615760440000|2021-03-14 22:20:40|568.71|564.71|568.81|564.81|568.81|564.81|568.71|564.71|10
1615760450000|2021-03-14 22:20:50|568.8|564.8|568.76|564.76|569.02|565.02|568.64|564.64|23
1615760460000|2021-03-14 22:21:00|568.83|564.83|568.67|564.67|568.83|564.83|568.62|564.62|26
1615760470000|2021-03-14 22:21:10|568.66|564.66|568.91|564.91|568.91|564.91|568.64|564.64|18
1615760480000|2021-03-14 22:21:20|568.94|564.94|569.22|565.22|569.25|565.25|568.85|564.85|30
1615760490000|2021-03-14 22:21:30|569.25|565.25|569.29|565.29|569.3|565.3|569.23|565.23|25
1615760500000|2021-03-14 22:21:40|569.27|565.27|569.39|565.39|569.41|565.41|569.26|565.26|19
1615760510000|2021-03-14 22:21:50|569.38|565.38|568.76|564.76|569.38|565.38|568.76|564.76|30
1615760520000|2021-03-14 22:22:00|568.67|564.67|568.34|564.34|568.72|564.72|568.34|564.34|21
1615760530000|2021-03-14 22:22:10|568.33|564.33|568.68|564.68|568.71|564.71|568.33|564.33|27
1615760540000|2021-03-14 22:22:20|568.66|564.66|568.66|564.66|568.72|564.72|568.55|564.55|26
1615760550000|2021-03-14 22:22:30|568.65|564.65|568.66|564.66|568.67|564.67|568.62|564.62|14
1615760560000|2021-03-14 22:22:40|568.62|564.62|568.75|564.75|568.75|564.75|568.62|564.62|18
1615760570000|2021-03-14 22:22:50|568.73|564.73|569.3|565.3|569.47|565.47|568.68|564.68|27
1615760580000|2021-03-14 22:23:00|569.36|565.36|569.59|565.59|569.64|565.64|569.36|565.36|35
1615760590000|2021-03-14 22:23:10|569.58|565.58|569.61|565.61|569.7|565.7|569.44|565.44|28
1615760600000|2021-03-14 22:23:20|569.6|565.6|569.96|565.96|569.96|565.96|569.55|565.55|26
1615760610000|2021-03-14 22:23:30|569.94|565.94|569.61|565.61|569.94|565.94|569.59|565.59|21
1615760620000|2021-03-14 22:23:40|569.6|565.6|569.91|565.91|569.92|565.92|569.6|565.6|21
1615760630000|2021-03-14 22:23:50|569.9|565.9|570.2|566.2|570.21|566.21|569.9|565.9|14
1615760640000|2021-03-14 22:24:00|570.19|566.19|570.29|566.29|570.3|566.3|570.18|566.18|22
1615760650000|2021-03-14 22:24:10|570.33|566.33|569.83|565.83|570.35|566.35|569.82|565.82|28
1615760660000|2021-03-14 22:24:20|569.87|565.87|569.27|565.27|569.87|565.87|569.27|565.27|23
1615760670000|2021-03-14 22:24:30|569.22|565.22|569.14|565.14|569.26|565.26|569.04|565.04|28
1615760680000|2021-03-14 22:24:40|569.08|565.08|569.46|565.46|569.48|565.48|569.06|565.06|19
1615760690000|2021-03-14 22:24:50|569.47|565.47|569.42|565.42|569.47|565.47|569.36|565.36|25
1615760700000|2021-03-14 22:25:00|569.34|565.34|569.41|565.41|569.41|565.41|569.3|565.3|18
1615760710000|2021-03-14 22:25:10|569.42|565.42|569.74|565.74|569.74|565.74|569.42|565.42|28
1615760720000|2021-03-14 22:25:20|569.75|565.75|569.99|565.99|570.02|566.02|569.64|565.64|29
1615760730000|2021-03-14 22:25:30|570|566|569.68|565.68|570.08|566.08|569.68|565.68|32
1615760740000|2021-03-14 22:25:40|569.53|565.53|569.54|565.54|569.75|565.75|569.5|565.5|30
1615760750000|2021-03-14 22:25:50|569.53|565.53|569.42|565.42|569.54|565.54|569.31|565.31|27
1615760760000|2021-03-14 22:26:00|569.49|565.49|569.62|565.62|569.62|565.62|569.39|565.39|25
1615760770000|2021-03-14 22:26:10|569.64|565.64|569.95|565.95|569.96|565.96|569.64|565.64|20
1615760780000|2021-03-14 22:26:20|569.96|565.96|569.79|565.79|569.97|565.97|569.79|565.79|30
1615760790000|2021-03-14 22:26:30|569.89|565.89|569.55|565.55|569.89|565.89|569.52|565.52|21
1615760800000|2021-03-14 22:26:40|569.57|565.57|569.67|565.67|569.86|565.86|569.57|565.57|24
1615760810000|2021-03-14 22:26:50|569.7|565.7|569.57|565.57|569.76|565.76|569.57|565.57|23
1615760820000|2021-03-14 22:27:00|569.55|565.55|569.6|565.6|569.61|565.61|569.45|565.45|16
1615760830000|2021-03-14 22:27:10|569.46|565.46|569.4|565.4|569.61|565.61|569.34|565.34|19
1615760840000|2021-03-14 22:27:20|569.39|565.39|569.56|565.56|569.56|565.56|569.38|565.38|19
1615760850000|2021-03-14 22:27:30|569.53|565.53|569.42|565.42|569.56|565.56|569.41|565.41|19
1615760860000|2021-03-14 22:27:40|569.43|565.43|569.4|565.4|569.43|565.43|569.39|565.39|14
1615760870000|2021-03-14 22:27:50|569.41|565.41|569.48|565.48|569.48|565.48|569.4|565.4|17
1615760880000|2021-03-14 22:28:00|569.46|565.46|569.56|565.56|569.6|565.6|569.46|565.46|21
1615760890000|2021-03-14 22:28:10|569.54|565.54|569.55|565.55|569.55|565.55|569.51|565.51|10
1615760900000|2021-03-14 22:28:20|569.54|565.54|569.56|565.56|569.56|565.56|569.48|565.48|7
1615760910000|2021-03-14 22:28:30|569.51|565.51|569.27|565.27|569.56|565.56|569.23|565.23|13
1615760920000|2021-03-14 22:28:40|569.21|565.21|569.01|565.01|569.21|565.21|568.92|564.92|19
1615760930000|2021-03-14 22:28:50|569.02|565.02|569.13|565.13|569.32|565.32|569.01|565.01|18
1615760940000|2021-03-14 22:29:00|569.12|565.12|568.24|564.24|569.12|565.12|568.14|564.14|26
1615760950000|2021-03-14 22:29:10|568.16|564.16|568|564|568.25|564.25|567.98|563.98|15
1615760960000|2021-03-14 22:29:20|567.99|563.99|567.95|563.95|568.11|564.11|567.93|563.93|28
1615760970000|2021-03-14 22:29:30|568.07|564.07|568.03|564.03|568.09|564.09|568.03|564.03|15
1615760980000|2021-03-14 22:29:40|568.04|564.04|568.05|564.05|568.05|564.05|568.03|564.03|25
1615760990000|2021-03-14 22:29:50|568.04|564.04|568.04|564.04|568.06|564.06|567.8|563.8|19
1615761000000|2021-03-14 22:30:00|568.03|564.03|567.81|563.81|568.04|564.04|567.77|563.77|13
1615761010000|2021-03-14 22:30:10|567.86|563.86|567.63|563.63|568|564|567.63|563.63|26
1615761020000|2021-03-14 22:30:20|567.58|563.58|567.63|563.63|567.67|563.67|567.58|563.58|8
1615761030000|2021-03-14 22:30:30|567.64|563.64|567.62|563.62|567.66|563.66|567.56|563.56|24
1615761040000|2021-03-14 22:30:40|567.61|563.61|567.59|563.59|567.63|563.63|567.58|563.58|8
1615761050000|2021-03-14 22:30:50|567.6|563.6|567.58|563.58|567.63|563.63|567.58|563.58|10
1615761060000|2021-03-14 22:31:00|567.59|563.59|567.61|563.61|567.61|563.61|567.58|563.58|11
1615761070000|2021-03-14 22:31:10|567.6|563.6|567.56|563.56|567.62|563.62|567.56|563.56|11
1615761080000|2021-03-14 22:31:20|567.57|563.57|567.55|563.55|567.58|563.58|567.55|563.55|9
1615761090000|2021-03-14 22:31:30|567.56|563.56|567.58|563.58|567.61|563.61|567.56|563.56|11
1615761100000|2021-03-14 22:31:40|567.59|563.59|567.61|563.61|567.61|563.61|567.57|563.57|11
1615761110000|2021-03-14 22:31:50|567.56|563.56|567.35|563.35|567.56|563.56|567.35|563.35|17
1615761120000|2021-03-14 22:32:00|567.32|563.32|567.33|563.33|567.38|563.38|567.2|563.2|17
1615761130000|2021-03-14 22:32:10|567.34|563.34|567.29|563.29|567.34|563.34|567.28|563.28|6
1615761140000|2021-03-14 22:32:20|567.16|563.16|567.17|563.17|567.17|563.17|567.15|563.15|6
1615761150000|2021-03-14 22:32:30|567.16|563.16|567.11|563.11|567.17|563.17|567.11|563.11|9
1615761160000|2021-03-14 22:32:40|567.12|563.12|567|563|567.16|563.16|566.98|562.98|20
1615761170000|2021-03-14 22:32:50|566.98|562.98|566.93|562.93|567.05|563.05|566.93|562.93|13
1615761180000|2021-03-14 22:33:00|566.91|562.91|566.37|562.37|567.04|563.04|566.32|562.32|29
1615761190000|2021-03-14 22:33:10|566.31|562.31|566.16|562.16|566.32|562.32|566.13|562.13|28
1615761200000|2021-03-14 22:33:20|566.13|562.13|566.18|562.18|566.18|562.18|566.13|562.13|15
1615761210000|2021-03-14 22:33:30|566.16|562.16|566.13|562.13|566.17|562.17|566.12|562.12|14
1615761220000|2021-03-14 22:33:40|566.15|562.15|566.16|562.16|566.18|562.18|566.15|562.15|11
1615761230000|2021-03-14 22:33:50|566.15|562.15|566.17|562.17|566.17|562.17|566.11|562.11|10
1615761240000|2021-03-14 22:34:00|566.18|562.18|566.26|562.26|566.3|562.3|566.12|562.12|15
1615761250000|2021-03-14 22:34:10|566.31|562.31|566.74|562.74|566.98|562.98|566.26|562.26|21
1615761260000|2021-03-14 22:34:20|566.73|562.73|567.02|563.02|567.02|563.02|566.73|562.73|27
1615761270000|2021-03-14 22:34:30|567.01|563.01|566.85|562.85|567.12|563.12|566.79|562.79|26
1615761280000|2021-03-14 22:34:40|566.75|562.75|566.51|562.51|566.76|562.76|566.45|562.45|30
1615761290000|2021-03-14 22:34:50|566.54|562.54|566.61|562.61|566.61|562.61|566.38|562.38|15
1615761300000|2021-03-14 22:35:00|566.52|562.52|566.58|562.58|566.65|562.65|566.47|562.47|27
1615761310000|2021-03-14 22:35:10|566.57|562.57|566.91|562.91|566.91|562.91|566.57|562.57|20
1615761320000|2021-03-14 22:35:20|566.92|562.92|567.57|563.57|567.57|563.57|566.83|562.83|28
1615761330000|2021-03-14 22:35:30|567.6|563.6|567.8|563.8|567.8|563.8|567.59|563.59|22
1615761340000|2021-03-14 22:35:40|567.81|563.81|567.73|563.73|567.81|563.81|567.72|563.72|15
1615761350000|2021-03-14 22:35:50|567.74|563.74|567.78|563.78|567.78|563.78|567.58|563.58|21
1615761360000|2021-03-14 22:36:00|567.79|563.79|568.13|564.13|568.13|564.13|567.78|563.78|27
1615761370000|2021-03-14 22:36:10|568.17|564.17|568.32|564.32|568.44|564.44|568.17|564.17|25
1615761380000|2021-03-14 22:36:20|568.34|564.34|567.95|563.95|568.43|564.43|567.95|563.95|31
1615761390000|2021-03-14 22:36:30|567.89|563.89|567.69|563.69|567.96|563.96|567.63|563.63|34
1615761400000|2021-03-14 22:36:40|567.68|563.68|567.56|563.56|567.69|563.69|567.52|563.52|23
1615761410000|2021-03-14 22:36:50|567.57|563.57|567.49|563.49|567.61|563.61|567.42|563.42|28
1615761420000|2021-03-14 22:37:00|567.45|563.45|567.43|563.43|567.49|563.49|567.28|563.28|27
1615761430000|2021-03-14 22:37:10|567.37|563.37|567.34|563.34|567.39|563.39|567.3|563.3|16
1615761440000|2021-03-14 22:37:20|567.31|563.31|567.4|563.4|567.52|563.52|567.31|563.31|17
1615761450000|2021-03-14 22:37:30|567.41|563.41|567.34|563.34|567.44|563.44|567.33|563.33|13
1615761460000|2021-03-14 22:37:40|567.32|563.32|567.53|563.53|567.6|563.6|567.3|563.3|23
1615761470000|2021-03-14 22:37:50|567.54|563.54|567.53|563.53|567.56|563.56|567.52|563.52|17
1615761480000|2021-03-14 22:38:00|567.52|563.52|567.16|563.16|567.53|563.53|567.09|563.09|24
1615761490000|2021-03-14 22:38:10|567.15|563.15|567.08|563.08|567.17|563.17|566.98|562.98|23
1615761500000|2021-03-14 22:38:20|567.06|563.06|567.61|563.61|567.61|563.61|567.06|563.06|20
1615761510000|2021-03-14 22:38:30|567.62|563.62|567.75|563.75|567.75|563.75|567.62|563.62|21
1615761520000|2021-03-14 22:38:40|567.76|563.76|567.78|563.78|567.85|563.85|567.6|563.6|22
1615761530000|2021-03-14 22:38:50|567.85|563.85|567.91|563.91|567.91|563.91|567.77|563.77|25
1615761540000|2021-03-14 22:39:00|567.8|563.8|567.9|563.9|567.91|563.91|567.78|563.78|21
1615761550000|2021-03-14 22:39:10|567.82|563.82|567.9|563.9|567.93|563.93|567.82|563.82|18
1615761560000|2021-03-14 22:39:20|567.89|563.89|567.98|563.98|568|564|567.89|563.89|13
1615761570000|2021-03-14 22:39:30|567.99|563.99|568.22|564.22|568.24|564.24|567.99|563.99|19
1615761580000|2021-03-14 22:39:40|568.28|564.28|568.41|564.41|568.42|564.42|568.28|564.28|11
1615761590000|2021-03-14 22:39:50|568.42|564.42|568.43|564.43|568.46|564.46|568.41|564.41|8
1615761600000|2021-03-14 22:40:00|568.38|564.38|567.93|563.93|568.45|564.45|567.93|563.93|26
1615761610000|2021-03-14 22:40:10|567.9|563.9|567.96|563.96|567.96|563.96|567.81|563.81|24
1615761620000|2021-03-14 22:40:20|567.95|563.95|568.18|564.18|568.2|564.2|567.95|563.95|20
1615761630000|2021-03-14 22:40:30|568.17|564.17|568.32|564.32|568.32|564.32|568.17|564.17|23
1615761640000|2021-03-14 22:40:40|568.33|564.33|568.32|564.32|568.37|564.37|568.31|564.31|16
1615761650000|2021-03-14 22:40:50|568.34|564.34|567.88|563.88|568.37|564.37|567.88|563.88|26
1615761660000|2021-03-14 22:41:00|567.89|563.89|568.34|564.34|568.34|564.34|567.88|563.88|21
1615761670000|2021-03-14 22:41:10|568.35|564.35|568.55|564.55|568.55|564.55|568.35|564.35|14
1615761680000|2021-03-14 22:41:20|568.54|564.54|568.79|564.79|568.84|564.84|568.54|564.54|24
1615761690000|2021-03-14 22:41:30|568.77|564.77|568.73|564.73|568.85|564.85|568.71|564.71|21
1615761700000|2021-03-14 22:41:40|568.67|564.67|568.86|564.86|568.9|564.9|568.63|564.63|23
1615761710000|2021-03-14 22:41:50|568.8|564.8|568.79|564.79|568.8|564.8|568.79|564.79|2
1615761720000|2021-03-14 22:42:00|568.83|564.83|569.18|565.18|569.21|565.21|568.83|564.83|31
1615761730000|2021-03-14 22:42:10|569.16|565.16|569.11|565.11|569.17|565.17|569.06|565.06|23
1615761740000|2021-03-14 22:42:20|569.12|565.12|569.59|565.59|569.59|565.59|569.11|565.11|20
1615761750000|2021-03-14 22:42:30|569.58|565.58|569.67|565.67|569.69|565.69|569.57|565.57|20
1615761760000|2021-03-14 22:42:40|569.68|565.68|569.66|565.66|569.73|565.73|569.61|565.61|24
1615761770000|2021-03-14 22:42:50|569.65|565.65|569.67|565.67|569.71|565.71|569.65|565.65|19
1615761780000|2021-03-14 22:43:00|569.68|565.68|569.78|565.78|569.81|565.81|569.64|565.64|23
1615761790000|2021-03-14 22:43:10|569.79|565.79|569.73|565.73|569.85|565.85|569.69|565.69|16
1615761800000|2021-03-14 22:43:20|569.7|565.7|569.7|565.7|569.77|565.77|569.67|565.67|20
1615761810000|2021-03-14 22:43:30|569.69|565.69|569.72|565.72|569.79|565.79|569.69|565.69|25
1615761820000|2021-03-14 22:43:40|569.73|565.73|569.58|565.58|569.73|565.73|569.58|565.58|18
1615761830000|2021-03-14 22:43:50|569.59|565.59|569.68|565.68|569.73|565.73|569.59|565.59|16
1615761840000|2021-03-14 22:44:00|569.67|565.67|569.7|565.7|569.71|565.71|569.67|565.67|9
1615761850000|2021-03-14 22:44:10|569.71|565.71|569.72|565.72|569.72|565.72|569.71|565.71|2
1615761860000|2021-03-14 22:44:20|569.73|565.73|569.72|565.72|569.75|565.75|569.65|565.65|13
1615761870000|2021-03-14 22:44:30|569.71|565.71|569.73|565.73|569.74|565.74|569.67|565.67|18
1615761880000|2021-03-14 22:44:40|569.71|565.71|569.75|565.75|569.85|565.85|569.7|565.7|15
1615761890000|2021-03-14 22:44:50|569.81|565.81|569.79|565.79|569.81|565.81|569.74|565.74|14
1615761900000|2021-03-14 22:45:00|569.78|565.78|570.06|566.06|570.1|566.1|569.77|565.77|23
1615761910000|2021-03-14 22:45:10|570.07|566.07|570.21|566.21|570.21|566.21|570.06|566.06|23
1615761920000|2021-03-14 22:45:20|570.17|566.17|570.36|566.36|570.46|566.46|570.11|566.11|25
1615761930000|2021-03-14 22:45:30|570.35|566.35|570.54|566.54|570.54|566.54|570.33|566.33|29
1615761940000|2021-03-14 22:45:40|570.53|566.53|570.43|566.43|570.6|566.6|570.36|566.36|26
1615761950000|2021-03-14 22:45:50|570.46|566.46|570.62|566.62|570.75|566.75|570.4|566.4|19
1615761960000|2021-03-14 22:46:00|570.61|566.61|570.77|566.77|570.77|566.77|570.61|566.61|11
1615761970000|2021-03-14 22:46:10|570.79|566.79|570.99|566.99|570.99|566.99|570.79|566.79|26
1615761980000|2021-03-14 22:46:20|570.98|566.98|570.96|566.96|571.05|567.05|570.91|566.91|18
1615761990000|2021-03-14 22:46:30|570.94|566.94|570.51|566.51|570.96|566.96|570.51|566.51|30
1615762000000|2021-03-14 22:46:40|570.49|566.49|570.41|566.41|570.67|566.67|570.37|566.37|31
1615762010000|2021-03-14 22:46:50|570.4|566.4|570.45|566.45|570.49|566.49|570.18|566.18|24
1615762020000|2021-03-14 22:47:00|570.35|566.35|570.59|566.59|570.6|566.6|570.22|566.22|24
1615762030000|2021-03-14 22:47:10|570.56|566.56|570.46|566.46|570.57|566.57|570.46|566.46|20
1615762040000|2021-03-14 22:47:20|570.48|566.48|570.53|566.53|570.55|566.55|570.46|566.46|18
1615762050000|2021-03-14 22:47:30|570.5|566.5|570.51|566.51|570.55|566.55|570.48|566.48|15
1615762060000|2021-03-14 22:47:40|570.53|566.53|570.81|566.81|570.81|566.81|570.53|566.53|17
1615762070000|2021-03-14 22:47:50|570.83|566.83|571.25|567.25|571.29|567.29|570.83|566.83|20
1615762080000|2021-03-14 22:48:00|571.27|567.27|571.2|567.2|571.3|567.3|571.16|567.16|28
1615762090000|2021-03-14 22:48:10|571.23|567.23|571.18|567.18|571.23|567.23|571.07|567.07|22
1615762100000|2021-03-14 22:48:20|571.11|567.11|571.14|567.14|571.21|567.21|571.11|567.11|23
1615762110000|2021-03-14 22:48:30|571.15|567.15|571.07|567.07|571.15|567.15|571.07|567.07|9
1615762120000|2021-03-14 22:48:40|571.08|567.08|571.08|567.08|571.08|567.08|571.07|567.07|5
1615762130000|2021-03-14 22:48:50|571.07|567.07|571.27|567.27|571.28|567.28|571.07|567.07|11
1615762140000|2021-03-14 22:49:00|571.29|567.29|571.24|567.24|571.29|567.29|571.24|567.24|5
1615762150000|2021-03-14 22:49:10|571.25|567.25|571.15|567.15|571.25|567.25|571.15|567.15|11
1615762160000|2021-03-14 22:49:20|571.18|567.18|570.91|566.91|571.24|567.24|570.91|566.91|14
1615762170000|2021-03-14 22:49:30|570.92|566.92|570.84|566.84|570.98|566.98|570.83|566.83|26
1615762180000|2021-03-14 22:49:40|570.79|566.79|570.67|566.67|570.83|566.83|570.59|566.59|26
1615762190000|2021-03-14 22:49:50|570.68|566.68|570.63|566.63|570.82|566.82|570.57|566.57|24
1615762200000|2021-03-14 22:50:00|570.66|566.66|570.73|566.73|570.74|566.74|570.56|566.56|18
1615762210000|2021-03-14 22:50:10|570.76|566.76|570.69|566.69|570.79|566.79|570.64|566.64|14
1615762220000|2021-03-14 22:50:20|570.76|566.76|570.61|566.61|570.76|566.76|570.61|566.61|24
1615762230000|2021-03-14 22:50:30|570.59|566.59|570.54|566.54|570.6|566.6|570.54|566.54|11
1615762240000|2021-03-14 22:50:40|570.55|566.55|570.5|566.5|570.55|566.55|570.5|566.5|7
1615762250000|2021-03-14 22:50:50|570.46|566.46|570.31|566.31|570.61|566.61|570.2|566.2|19
1615762260000|2021-03-14 22:51:00|570.3|566.3|570.42|566.42|570.45|566.45|570.29|566.29|17
1615762270000|2021-03-14 22:51:10|570.43|566.43|570.44|566.44|570.58|566.58|570.38|566.38|22
1615762280000|2021-03-14 22:51:20|570.58|566.58|570.59|566.59|570.6|566.6|570.36|566.36|21
1615762290000|2021-03-14 22:51:30|570.6|566.6|570.65|566.65|570.66|566.66|570.57|566.57|9
1615762300000|2021-03-14 22:51:40|570.66|566.66|570.67|566.67|570.67|566.67|570.66|566.66|6
1615762310000|2021-03-14 22:51:50|570.65|566.65|570.52|566.52|570.67|566.67|570.52|566.52|5
1615762320000|2021-03-14 22:52:00|570.56|566.56|570.24|566.24|570.56|566.56|570.24|566.24|26
1615762330000|2021-03-14 22:52:10|570.26|566.26|570.21|566.21|570.32|566.32|570.21|566.21|14
1615762340000|2021-03-14 22:52:20|570.2|566.2|570.33|566.33|570.45|566.45|570.19|566.19|14
1615762350000|2021-03-14 22:52:30|570.26|566.26|570.24|566.24|570.35|566.35|570.24|566.24|15
1615762360000|2021-03-14 22:52:40|570.29|566.29|570.25|566.25|570.36|566.36|570.24|566.24|21
1615762370000|2021-03-14 22:52:50|570.33|566.33|570.46|566.46|570.46|566.46|570.31|566.31|15
1615762380000|2021-03-14 22:53:00|570.45|566.45|570.33|566.33|570.45|566.45|570.3|566.3|16
1615762390000|2021-03-14 22:53:10|570.32|566.32|570.35|566.35|570.37|566.37|570.24|566.24|15
1615762400000|2021-03-14 22:53:20|570.2|566.2|570.39|566.39|570.39|566.39|570.2|566.2|22
1615762410000|2021-03-14 22:53:30|570.38|566.38|570.4|566.4|570.41|566.41|570.37|566.37|8
1615762420000|2021-03-14 22:53:40|570.43|566.43|570.52|566.52|570.57|566.57|570.43|566.43|19
1615762430000|2021-03-14 22:53:50|570.55|566.55|570.72|566.72|570.72|566.72|570.55|566.55|19
1615762440000|2021-03-14 22:54:00|570.69|566.69|571.14|567.14|571.14|567.14|570.68|566.68|22
1615762450000|2021-03-14 22:54:10|571.15|567.15|571.3|567.3|571.3|567.3|571.15|567.15|14
1615762460000|2021-03-14 22:54:20|571.29|567.29|571.28|567.28|571.31|567.31|571.28|567.28|8
1615762470000|2021-03-14 22:54:30|571.27|567.27|571.21|567.21|571.33|567.33|571.13|567.13|19
1615762480000|2021-03-14 22:54:40|571.24|567.24|571.24|567.24|571.27|567.27|571.23|567.23|11
1615762490000|2021-03-14 22:54:50|571.23|567.23|571.25|567.25|571.29|567.29|571.23|567.23|19
1615762500000|2021-03-14 22:55:00|571.27|567.27|571.27|567.27|571.29|567.29|571.25|567.25|13
1615762510000|2021-03-14 22:55:10|571.23|567.23|571.27|567.27|571.28|567.28|571.23|567.23|14
1615762520000|2021-03-14 22:55:20|571.28|567.28|571.27|567.27|571.28|567.28|571.27|567.27|4
1615762530000|2021-03-14 22:55:30|571.28|567.28|571.31|567.31|571.31|567.31|571.22|567.22|11
1615762540000|2021-03-14 22:55:40|571.33|567.33|571.3|567.3|571.36|567.36|571.3|567.3|13
1615762550000|2021-03-14 22:55:50|571.33|567.33|571.88|567.88|571.88|567.88|571.33|567.33|22
1615762560000|2021-03-14 22:56:00|571.9|567.9|572.12|568.12|572.13|568.13|571.85|567.85|25
1615762570000|2021-03-14 22:56:10|572.13|568.13|572.32|568.32|572.36|568.36|572.13|568.13|23
1615762580000|2021-03-14 22:56:20|572.31|568.31|572.35|568.35|572.35|568.35|572.31|568.31|5
1615762590000|2021-03-14 22:56:30|572.36|568.36|572.49|568.49|572.49|568.49|572.36|568.36|15
1615762600000|2021-03-14 22:56:40|572.51|568.51|572.5|568.5|572.6|568.6|572.48|568.48|19
1615762610000|2021-03-14 22:56:50|572.59|568.59|572.68|568.68|572.76|568.76|572.5|568.5|20
1615762620000|2021-03-14 22:57:00|572.7|568.7|572.65|568.65|572.75|568.75|572.65|568.65|22
1615762630000|2021-03-14 22:57:10|572.76|568.76|572.61|568.61|572.77|568.77|572.6|568.6|24
1615762640000|2021-03-14 22:57:20|572.52|568.52|572.37|568.37|572.59|568.59|572.32|568.32|28
1615762650000|2021-03-14 22:57:30|572.34|568.34|572.33|568.33|572.42|568.42|572.25|568.25|26
1615762660000|2021-03-14 22:57:40|572.3|568.3|572.17|568.17|572.33|568.33|572.16|568.16|23
1615762670000|2021-03-14 22:57:50|572.18|568.18|572.06|568.06|572.2|568.2|572.02|568.02|23
1615762680000|2021-03-14 22:58:00|572.17|568.17|572.51|568.51|572.54|568.54|572.17|568.17|27
1615762690000|2021-03-14 22:58:10|572.45|568.45|572.73|568.73|572.74|568.74|572.44|568.44|26
1615762700000|2021-03-14 22:58:20|572.75|568.75|572.69|568.69|572.75|568.75|572.66|568.66|20
1615762710000|2021-03-14 22:58:30|572.67|568.67|572.66|568.66|572.74|568.74|572.64|568.64|22
1615762720000|2021-03-14 22:58:40|572.67|568.67|572.66|568.66|572.67|568.67|572.59|568.59|19
1615762730000|2021-03-14 22:58:50|572.65|568.65|572.77|568.77|572.77|568.77|572.63|568.63|20
1615762740000|2021-03-14 22:59:00|572.76|568.76|572.72|568.72|572.8|568.8|572.65|568.65|21
1615762750000|2021-03-14 22:59:10|572.71|568.71|572.65|568.65|572.71|568.71|572.62|568.62|18
1615762760000|2021-03-14 22:59:20|572.6|568.6|572.67|568.67|572.69|568.69|572.6|568.6|11
1615762770000|2021-03-14 22:59:30|572.68|568.68|572.73|568.73|572.74|568.74|572.67|568.67|11
1615762780000|2021-03-14 22:59:40|572.74|568.74|572.74|568.74|572.75|568.75|572.71|568.71|17
1615762790000|2021-03-14 22:59:50|572.73|568.73|572.76|568.76|572.77|568.77|572.72|568.72|16
1615762800000|2021-03-14 23:00:00|572.77|568.77|572.69|568.69|572.78|568.78|572.69|568.69|17
1615762810000|2021-03-14 23:00:10|572.77|568.77|572.75|568.75|572.77|568.77|572.69|568.69|19
1615762820000|2021-03-14 23:00:20|572.76|568.76|572.77|568.77|572.78|568.78|572.73|568.73|14
1615762830000|2021-03-14 23:00:30|572.76|568.76|572.76|568.76|572.8|568.8|572.63|568.63|17
1615762840000|2021-03-14 23:00:40|572.52|568.52|572.27|568.27|572.63|568.63|572.26|568.26|27
1615762850000|2021-03-14 23:00:50|572.26|568.26|572.24|568.24|572.27|568.27|572.23|568.23|8
1615762860000|2021-03-14 23:01:00|572.23|568.23|572.09|568.09|572.24|568.24|572.07|568.07|23
1615762870000|2021-03-14 23:01:10|572.1|568.1|572.15|568.15|572.16|568.16|572.07|568.07|17
1615762880000|2021-03-14 23:01:20|572.12|568.12|572.01|568.01|572.15|568.15|572.01|568.01|27
1615762890000|2021-03-14 23:01:30|572|568|571.92|567.92|572.12|568.12|571.92|567.92|26
1615762900000|2021-03-14 23:01:40|572.08|568.08|571.77|567.77|572.09|568.09|571.77|567.77|29
1615762910000|2021-03-14 23:01:50|571.76|567.76|571.89|567.89|571.96|567.96|571.73|567.73|24
1615762920000|2021-03-14 23:02:00|571.84|567.84|571.66|567.66|571.96|567.96|571.58|567.58|25
1615762930000|2021-03-14 23:02:10|571.67|567.67|571.69|567.69|571.69|567.69|571.62|567.62|21
1615762940000|2021-03-14 23:02:20|571.7|567.7|571.66|567.66|571.73|567.73|571.62|567.62|22
1615762950000|2021-03-14 23:02:30|571.62|567.62|571.47|567.47|571.67|567.67|571.47|567.47|16
1615762960000|2021-03-14 23:02:40|571.46|567.46|571.41|567.41|571.64|567.64|571.41|567.41|22
1615762970000|2021-03-14 23:02:50|571.42|567.42|571.54|567.54|571.54|567.54|571.42|567.42|19
1615762980000|2021-03-14 23:03:00|571.55|567.55|571.56|567.56|571.64|567.64|571.55|567.55|21
1615762990000|2021-03-14 23:03:10|571.58|567.58|571.94|567.94|571.96|567.96|571.58|567.58|25
1615763000000|2021-03-14 23:03:20|571.96|567.96|571.76|567.76|572|568|571.58|567.58|28
1615763010000|2021-03-14 23:03:30|571.77|567.77|571.65|567.65|571.77|567.77|571.65|567.65|20
1615763020000|2021-03-14 23:03:40|571.67|567.67|571.67|567.67|571.72|567.72|571.61|567.61|16
1615763030000|2021-03-14 23:03:50|571.68|567.68|571.45|567.45|571.68|567.68|571.45|567.45|25
1615763040000|2021-03-14 23:04:00|571.44|567.44|571.95|567.95|571.95|567.95|571.44|567.44|29
1615763050000|2021-03-14 23:04:10|571.91|567.91|571.84|567.84|571.97|567.97|571.83|567.83|18
1615763060000|2021-03-14 23:04:20|571.86|567.86|571.86|567.86|571.86|567.86|571.83|567.83|11
1615763070000|2021-03-14 23:04:30|571.85|567.85|572.22|568.22|572.27|568.27|571.85|567.85|26
1615763080000|2021-03-14 23:04:40|572.14|568.14|572.31|568.31|572.44|568.44|572.14|568.14|18
1615763090000|2021-03-14 23:04:50|572.27|568.27|572.8|568.8|572.82|568.82|572.2|568.2|16
1615763100000|2021-03-14 23:05:00|572.92|568.92|572.65|568.65|572.92|568.92|572.51|568.51|24
1615763110000|2021-03-14 23:05:10|572.64|568.64|572.26|568.26|572.64|568.64|572.1|568.1|29
1615763120000|2021-03-14 23:05:20|572.3|568.3|572.17|568.17|572.49|568.49|572.17|568.17|33
1615763130000|2021-03-14 23:05:30|572.16|568.16|571.95|567.95|572.44|568.44|571.95|567.95|31
1615763140000|2021-03-14 23:05:40|571.94|567.94|572.18|568.18|572.18|568.18|571.85|567.85|25
1615763150000|2021-03-14 23:05:50|572.21|568.21|571.93|567.93|572.22|568.22|571.87|567.87|29
1615763160000|2021-03-14 23:06:00|571.95|567.95|572.43|568.43|572.44|568.44|571.95|567.95|27
1615763170000|2021-03-14 23:06:10|572.48|568.48|572.73|568.73|572.73|568.73|572.48|568.48|19
1615763180000|2021-03-14 23:06:20|572.76|568.76|572.84|568.84|572.84|568.84|572.56|568.56|23
1615763190000|2021-03-14 23:06:30|572.88|568.88|573.17|569.17|573.2|569.2|572.66|568.66|33
1615763200000|2021-03-14 23:06:40|573.22|569.22|573.33|569.33|573.36|569.36|572.78|568.78|31
1615763210000|2021-03-14 23:06:50|573.3|569.3|573.41|569.41|573.41|569.41|573.11|569.11|30
1615763220000|2021-03-14 23:07:00|573.31|569.31|572.92|568.92|573.34|569.34|572.92|568.92|27
1615763230000|2021-03-14 23:07:10|572.87|568.87|572.78|568.78|572.92|568.92|572.74|568.74|19
1615763240000|2021-03-14 23:07:20|572.79|568.79|572.82|568.82|572.91|568.91|572.67|568.67|21
1615763250000|2021-03-14 23:07:30|572.83|568.83|572.66|568.66|572.88|568.88|572.59|568.59|25
1615763260000|2021-03-14 23:07:40|572.65|568.65|572.8|568.8|572.82|568.82|572.62|568.62|28
1615763270000|2021-03-14 23:07:50|572.81|568.81|572.87|568.87|572.88|568.88|572.65|568.65|24
1615763280000|2021-03-14 23:08:00|572.9|568.9|573.21|569.21|573.25|569.25|572.9|568.9|26
1615763290000|2021-03-14 23:08:10|573.17|569.17|572.92|568.92|573.17|569.17|572.89|568.89|20
1615763300000|2021-03-14 23:08:20|572.85|568.85|573|569|573.01|569.01|572.78|568.78|15
1615763310000|2021-03-14 23:08:30|573.01|569.01|572.85|568.85|573.01|569.01|572.82|568.82|17
1615763320000|2021-03-14 23:08:40|572.86|568.86|572.8|568.8|572.87|568.87|572.78|568.78|17
1615763330000|2021-03-14 23:08:50|572.81|568.81|572.76|568.76|572.83|568.83|572.76|568.76|11
1615763340000|2021-03-14 23:09:00|572.87|568.87|572.97|568.97|572.98|568.98|572.7|568.7|25
1615763350000|2021-03-14 23:09:10|572.96|568.96|572.83|568.83|572.96|568.96|572.83|568.83|29
1615763360000|2021-03-14 23:09:20|572.84|568.84|572.8|568.8|572.87|568.87|572.79|568.79|22
1615763370000|2021-03-14 23:09:30|572.79|568.79|572.79|568.79|572.81|568.81|572.76|568.76|17
1615763380000|2021-03-14 23:09:40|572.78|568.78|573.03|569.03|573.16|569.16|572.78|568.78|25
1615763390000|2021-03-14 23:09:50|573.08|569.08|573.26|569.26|573.29|569.29|573.06|569.06|22
1615763400000|2021-03-14 23:10:00|573.25|569.25|573.51|569.51|573.58|569.58|573.25|569.25|27
1615763410000|2021-03-14 23:10:10|573.59|569.59|573.5|569.5|573.59|569.59|573.48|569.48|26
1615763420000|2021-03-14 23:10:20|573.52|569.52|573.48|569.48|573.65|569.65|573.47|569.47|26
1615763430000|2021-03-14 23:10:30|573.51|569.51|573.51|569.51|573.57|569.57|573.5|569.5|17
1615763440000|2021-03-14 23:10:40|573.56|569.56|573.39|569.39|573.67|569.67|573.37|569.37|23
1615763450000|2021-03-14 23:10:50|573.42|569.42|573.62|569.62|573.69|569.69|573.42|569.42|24
1615763460000|2021-03-14 23:11:00|573.63|569.63|573.54|569.54|573.73|569.73|573.52|569.52|23
1615763470000|2021-03-14 23:11:10|573.52|569.52|573.28|569.28|573.52|569.52|573.23|569.23|31
1615763480000|2021-03-14 23:11:20|573.27|569.27|573.32|569.32|573.42|569.42|573.18|569.18|28
1615763490000|2021-03-14 23:11:30|573.4|569.4|573.45|569.45|573.48|569.48|573.33|569.33|20
1615763500000|2021-03-14 23:11:40|573.44|569.44|573.27|569.27|573.45|569.45|573.26|569.26|23
1615763510000|2021-03-14 23:11:50|573.28|569.28|573.43|569.43|573.46|569.46|573.22|569.22|17
1615763520000|2021-03-14 23:12:00|573.42|569.42|573.6|569.6|573.74|569.74|573.42|569.42|25
1615763530000|2021-03-14 23:12:10|573.59|569.59|573.6|569.6|573.74|569.74|573.42|569.42|20
1615763540000|2021-03-14 23:12:20|573.62|569.62|573.49|569.49|573.66|569.66|573.47|569.47|22
1615763550000|2021-03-14 23:12:30|573.53|569.53|573.54|569.54|573.56|569.56|573.43|569.43|20
1615763560000|2021-03-14 23:12:40|573.55|569.55|573.8|569.8|573.84|569.84|573.49|569.49|22
1615763570000|2021-03-14 23:12:50|573.78|569.78|573.78|569.78|573.8|569.8|573.76|569.76|11
1615763580000|2021-03-14 23:13:00|573.79|569.79|573.52|569.52|573.8|569.8|573.49|569.49|23
1615763590000|2021-03-14 23:13:10|573.53|569.53|573.54|569.54|573.64|569.64|573.49|569.49|21
1615763600000|2021-03-14 23:13:20|573.59|569.59|573.75|569.75|573.75|569.75|573.54|569.54|11
1615763610000|2021-03-14 23:13:30|573.77|569.77|573.8|569.8|573.81|569.81|573.66|569.66|15
1615763620000|2021-03-14 23:13:40|573.81|569.81|573.82|569.82|573.83|569.83|573.71|569.71|15
1615763630000|2021-03-14 23:13:50|573.84|569.84|573.88|569.88|573.99|569.99|573.83|569.83|21
1615763640000|2021-03-14 23:14:00|574.01|570.01|574.15|570.15|574.15|570.15|573.88|569.88|23
1615763650000|2021-03-14 23:14:10|574.12|570.12|574.21|570.21|574.21|570.21|574.03|570.03|18
1615763660000|2021-03-14 23:14:20|574.18|570.18|574.14|570.14|574.21|570.21|573.77|569.77|20
1615763670000|2021-03-14 23:14:30|574.16|570.16|574.52|570.52|574.57|570.57|574.02|570.02|27
1615763680000|2021-03-14 23:14:40|574.6|570.6|574.96|570.96|574.96|570.96|574.6|570.6|31
1615763690000|2021-03-14 23:14:50|574.95|570.95|574.8|570.8|574.99|570.99|574.76|570.76|30
1615763700000|2021-03-14 23:15:00|574.76|570.76|574.38|570.38|574.8|570.8|574.31|570.31|34
1615763710000|2021-03-14 23:15:10|574.3|570.3|574.42|570.42|574.62|570.62|574.24|570.24|37
1615763720000|2021-03-14 23:15:20|574.43|570.43|574.76|570.76|574.81|570.81|574.43|570.43|30
1615763730000|2021-03-14 23:15:30|574.81|570.81|574.82|570.82|574.85|570.85|574.55|570.55|33
1615763740000|2021-03-14 23:15:40|574.83|570.83|575.1|571.1|575.1|571.1|574.78|570.78|27
1615763750000|2021-03-14 23:15:50|575.11|571.11|575.11|571.11|575.12|571.12|574.86|570.86|34
1615763760000|2021-03-14 23:16:00|574.98|570.98|574.92|570.92|575.08|571.08|574.92|570.92|26
1615763770000|2021-03-14 23:16:10|574.84|570.84|574.77|570.77|575.05|571.05|574.7|570.7|33
1615763780000|2021-03-14 23:16:20|574.85|570.85|574.94|570.94|575.08|571.08|574.78|570.78|26
1615763790000|2021-03-14 23:16:30|574.93|570.93|574.93|570.93|575.1|571.1|574.71|570.71|28
1615763800000|2021-03-14 23:16:40|574.94|570.94|574.9|570.9|575.06|571.06|574.85|570.85|17
1615763810000|2021-03-14 23:16:50|574.88|570.88|574.97|570.97|574.97|570.97|574.84|570.84|15
1615763820000|2021-03-14 23:17:00|574.98|570.98|574.53|570.53|575.02|571.02|574.53|570.53|33
1615763830000|2021-03-14 23:17:10|574.52|570.52|574.52|570.52|574.68|570.68|574.21|570.21|32
1615763840000|2021-03-14 23:17:20|574.5|570.5|574.5|570.5|574.53|570.53|574.31|570.31|22
1615763850000|2021-03-14 23:17:30|574.65|570.65|574.05|570.05|574.73|570.73|574.05|570.05|27
1615763860000|2021-03-14 23:17:40|574.04|570.04|574|570|574.53|570.53|573.87|569.87|28
1615763870000|2021-03-14 23:17:50|573.98|569.98|573.77|569.77|574.07|570.07|573.69|569.69|34
1615763880000|2021-03-14 23:18:00|573.75|569.75|573.49|569.49|573.76|569.76|573.37|569.37|30
1615763890000|2021-03-14 23:18:10|573.46|569.46|573.47|569.47|573.82|569.82|573.43|569.43|28
1615763900000|2021-03-14 23:18:20|573.52|569.52|573.47|569.47|573.52|569.52|573.17|569.17|34
1615763910000|2021-03-14 23:18:30|573.48|569.48|573.54|569.54|573.76|569.76|573.48|569.48|33
1615763920000|2021-03-14 23:18:40|573.72|569.72|573.51|569.51|573.72|569.72|573.43|569.43|29
1615763930000|2021-03-14 23:18:50|573.43|569.43|573.53|569.53|573.54|569.54|573.31|569.31|31
1615763940000|2021-03-14 23:19:00|573.54|569.54|573.59|569.59|573.72|569.72|573.41|569.41|31
1615763950000|2021-03-14 23:19:10|573.6|569.6|573.65|569.65|573.67|569.67|573.55|569.55|28
1615763960000|2021-03-14 23:19:20|573.61|569.61|573.57|569.57|573.69|569.69|573.55|569.55|28
1615763970000|2021-03-14 23:19:30|573.58|569.58|573.31|569.31|573.67|569.67|573.28|569.28|26
1615763980000|2021-03-14 23:19:40|573.24|569.24|573.39|569.39|573.39|569.39|573.06|569.06|29
1615763990000|2021-03-14 23:19:50|573.41|569.41|573.26|569.26|573.47|569.47|573.19|569.19|29
1615764000000|2021-03-14 23:20:00|573.24|569.24|573.56|569.56|573.56|569.56|573.18|569.18|30
1615764010000|2021-03-14 23:20:10|573.6|569.6|573.64|569.64|573.91|569.91|573.6|569.6|30
1615764020000|2021-03-14 23:20:20|573.6|569.6|573.62|569.62|573.84|569.84|573.56|569.56|30
1615764030000|2021-03-14 23:20:30|573.55|569.55|573.95|569.95|573.95|569.95|573.52|569.52|30
1615764040000|2021-03-14 23:20:40|573.96|569.96|573.86|569.86|573.96|569.96|573.86|569.86|22
1615764050000|2021-03-14 23:20:50|573.87|569.87|573.71|569.71|573.87|569.87|573.63|569.63|24
1615764060000|2021-03-14 23:21:00|573.72|569.72|573.85|569.85|573.92|569.92|573.7|569.7|25
1615764070000|2021-03-14 23:21:10|573.84|569.84|573.8|569.8|573.9|569.9|573.79|569.79|29
1615764080000|2021-03-14 23:21:20|573.78|569.78|573.83|569.83|573.87|569.87|573.66|569.66|21
1615764090000|2021-03-14 23:21:30|573.79|569.79|573.75|569.75|573.79|569.79|573.71|569.71|16
1615764100000|2021-03-14 23:21:40|573.74|569.74|573.71|569.71|573.8|569.8|573.69|569.69|28
1615764110000|2021-03-14 23:21:50|573.7|569.7|573.57|569.57|573.73|569.73|573.5|569.5|16
1615764120000|2021-03-14 23:22:00|573.58|569.58|573.59|569.59|573.62|569.62|573.54|569.54|17
1615764130000|2021-03-14 23:22:10|573.61|569.61|573.59|569.59|573.66|569.66|573.59|569.59|20
1615764140000|2021-03-14 23:22:20|573.6|569.6|573.68|569.68|573.71|569.71|573.59|569.59|22
1615764150000|2021-03-14 23:22:30|573.69|569.69|573.77|569.77|573.86|569.86|573.66|569.66|23
1615764160000|2021-03-14 23:22:40|573.76|569.76|573.73|569.73|573.81|569.81|573.72|569.72|19
1615764170000|2021-03-14 23:22:50|573.75|569.75|573.49|569.49|573.75|569.75|573.47|569.47|22
1615764180000|2021-03-14 23:23:00|573.5|569.5|573.65|569.65|573.66|569.66|573.49|569.49|26
1615764190000|2021-03-14 23:23:10|573.63|569.63|573.66|569.66|573.75|569.75|573.59|569.59|21
1615764200000|2021-03-14 23:23:20|573.67|569.67|573.69|569.69|573.71|569.71|573.61|569.61|17
1615764210000|2021-03-14 23:23:30|573.7|569.7|573.7|569.7|573.74|569.74|573.68|569.68|14
1615764220000|2021-03-14 23:23:40|573.69|569.69|573.68|569.68|573.71|569.71|573.68|569.68|16
1615764230000|2021-03-14 23:23:50|573.69|569.69|573.73|569.73|573.73|569.73|573.68|569.68|10
1615764240000|2021-03-14 23:24:00|573.71|569.71|573.57|569.57|573.74|569.74|573.47|569.47|21
1615764250000|2021-03-14 23:24:10|573.56|569.56|573.22|569.22|573.66|569.66|573.17|569.17|17
1615764260000|2021-03-14 23:24:20|573.23|569.23|573.23|569.23|573.32|569.32|573.2|569.2|24
1615764270000|2021-03-14 23:24:30|573.25|569.25|573.39|569.39|573.4|569.4|573.2|569.2|29
1615764280000|2021-03-14 23:24:40|573.38|569.38|573.3|569.3|573.38|569.38|573.17|569.17|19
1615764290000|2021-03-14 23:24:50|573.15|569.15|573.23|569.23|573.31|569.31|573.1|569.1|24
1615764300000|2021-03-14 23:25:00|573.19|569.19|573.53|569.53|573.53|569.53|573.19|569.19|33
1615764310000|2021-03-14 23:25:10|573.54|569.54|573.89|569.89|573.95|569.95|573.52|569.52|29
1615764320000|2021-03-14 23:25:20|573.96|569.96|573.8|569.8|574.01|570.01|573.58|569.58|29
1615764330000|2021-03-14 23:25:30|573.79|569.79|573.69|569.69|573.79|569.79|573.69|569.69|12
1615764340000|2021-03-14 23:25:40|573.7|569.7|573.81|569.81|573.86|569.86|573.62|569.62|29
1615764350000|2021-03-14 23:25:50|573.8|569.8|573.59|569.59|573.81|569.81|573.51|569.51|23
1615764360000|2021-03-14 23:26:00|573.58|569.58|573.59|569.59|573.62|569.62|573.55|569.55|28
1615764370000|2021-03-14 23:26:10|573.6|569.6|573.54|569.54|573.65|569.65|573.39|569.39|29
1615764380000|2021-03-14 23:26:20|573.53|569.53|573.78|569.78|573.8|569.8|573.47|569.47|22
1615764390000|2021-03-14 23:26:30|573.66|569.66|573.82|569.82|573.91|569.91|573.66|569.66|34
1615764400000|2021-03-14 23:26:40|573.84|569.84|573.79|569.79|573.84|569.84|573.63|569.63|27
1615764410000|2021-03-14 23:26:50|573.78|569.78|573.79|569.79|573.8|569.8|573.77|569.77|11
1615764420000|2021-03-14 23:27:00|573.78|569.78|573.67|569.67|573.79|569.79|573.66|569.66|11
1615764430000|2021-03-14 23:27:10|573.6|569.6|573.86|569.86|573.86|569.86|573.6|569.6|30
1615764440000|2021-03-14 23:27:20|573.82|569.82|573.7|569.7|573.83|569.83|573.7|569.7|12
1615764450000|2021-03-14 23:27:30|573.67|569.67|573.64|569.64|573.8|569.8|573.62|569.62|30
1615764460000|2021-03-14 23:27:40|573.6|569.6|573.78|569.78|573.81|569.81|573.58|569.58|14
1615764470000|2021-03-14 23:27:50|573.8|569.8|573.86|569.86|573.86|569.86|573.8|569.8|13
1615764480000|2021-03-14 23:28:00|573.91|569.91|574.16|570.16|574.18|570.18|573.91|569.91|30
1615764490000|2021-03-14 23:28:10|574.17|570.17|574.29|570.29|574.29|570.29|574.08|570.08|28
1615764500000|2021-03-14 23:28:20|574.14|570.14|574.34|570.34|574.41|570.41|574.14|570.14|22
1615764510000|2021-03-14 23:28:30|574.36|570.36|574.35|570.35|574.46|570.46|574.33|570.33|14
1615764520000|2021-03-14 23:28:40|574.45|570.45|574.36|570.36|574.47|570.47|574.33|570.33|18
1615764530000|2021-03-14 23:28:50|574.46|570.46|574.51|570.51|574.54|570.54|574.34|570.34|8
1615764540000|2021-03-14 23:29:00|574.43|570.43|574.35|570.35|574.55|570.55|574.35|570.35|25
1615764550000|2021-03-14 23:29:10|574.37|570.37|574.1|570.1|574.38|570.38|574.1|570.1|25
1615764560000|2021-03-14 23:29:20|574.03|570.03|574.05|570.05|574.21|570.21|574.01|570.01|21
1615764570000|2021-03-14 23:29:30|574.06|570.06|573.87|569.87|574.07|570.07|573.79|569.79|22
1615764580000|2021-03-14 23:29:40|573.86|569.86|573.98|569.98|573.99|569.99|573.86|569.86|15
1615764590000|2021-03-14 23:29:50|573.97|569.97|573.88|569.88|573.97|569.97|573.8|569.8|21
1615764600000|2021-03-14 23:30:00|573.96|569.96|573.98|569.98|574.06|570.06|573.92|569.92|18
1615764610000|2021-03-14 23:30:10|573.97|569.97|573.97|569.97|574.13|570.13|573.93|569.93|23
1615764620000|2021-03-14 23:30:20|574.04|570.04|573.96|569.96|574.05|570.05|573.92|569.92|10
1615764630000|2021-03-14 23:30:30|573.99|569.99|574|570|574|570|573.95|569.95|8
1615764640000|2021-03-14 23:30:40|573.99|569.99|574|570|574.01|570.01|573.93|569.93|13
1615764650000|2021-03-14 23:30:50|573.93|569.93|574.02|570.02|574.04|570.04|573.93|569.93|17
1615764660000|2021-03-14 23:31:00|574.01|570.01|573.91|569.91|574.05|570.05|573.91|569.91|21
1615764670000|2021-03-14 23:31:10|573.85|569.85|573.81|569.81|573.9|569.9|573.81|569.81|17
1615764680000|2021-03-14 23:31:20|573.85|569.85|573.59|569.59|573.85|569.85|573.56|569.56|21
1615764690000|2021-03-14 23:31:30|573.58|569.58|573.5|569.5|573.61|569.61|573.49|569.49|27
1615764700000|2021-03-14 23:31:40|573.49|569.49|573.5|569.5|573.63|569.63|573.49|569.49|25
1615764710000|2021-03-14 23:31:50|573.45|569.45|573.44|569.44|573.48|569.48|573.41|569.41|20
1615764720000|2021-03-14 23:32:00|573.45|569.45|573.37|569.37|573.46|569.46|573.37|569.37|22
1615764730000|2021-03-14 23:32:10|573.39|569.39|573.36|569.36|573.4|569.4|573.33|569.33|22
1615764740000|2021-03-14 23:32:20|573.37|569.37|573.29|569.29|573.39|569.39|573.22|569.22|24
1615764750000|2021-03-14 23:32:30|573.28|569.28|573.37|569.37|573.39|569.39|573.25|569.25|30
1615764760000|2021-03-14 23:32:40|573.34|569.34|573.32|569.32|573.39|569.39|573.3|569.3|22
1615764770000|2021-03-14 23:32:50|573.31|569.31|573.49|569.49|573.56|569.56|573.29|569.29|26
1615764780000|2021-03-14 23:33:00|573.58|569.58|573.57|569.57|573.67|569.67|573.45|569.45|31
1615764790000|2021-03-14 23:33:10|573.56|569.56|573.51|569.51|573.58|569.58|573.48|569.48|29
1615764800000|2021-03-14 23:33:20|573.38|569.38|573.53|569.53|573.55|569.55|573.38|569.38|20
1615764810000|2021-03-14 23:33:30|573.54|569.54|573.48|569.48|573.58|569.58|573.46|569.46|20
1615764820000|2021-03-14 23:33:40|573.49|569.49|573.66|569.66|573.66|569.66|573.49|569.49|13
1615764830000|2021-03-14 23:33:50|573.69|569.69|573.69|569.69|573.72|569.72|573.57|569.57|15
1615764840000|2021-03-14 23:34:00|573.68|569.68|573.46|569.46|573.68|569.68|573.36|569.36|28
1615764850000|2021-03-14 23:34:10|573.43|569.43|573.18|569.18|573.43|569.43|573.13|569.13|21
1615764860000|2021-03-14 23:34:20|573.19|569.19|573.22|569.22|573.27|569.27|573.18|569.18|19
1615764870000|2021-03-14 23:34:30|573.21|569.21|573.03|569.03|573.25|569.25|572.78|568.78|35
1615764880000|2021-03-14 23:34:40|573.02|569.02|573.03|569.03|573.08|569.08|573.01|569.01|12
1615764890000|2021-03-14 23:34:50|573.04|569.04|572.86|568.86|573.05|569.05|572.83|568.83|23
1615764900000|2021-03-14 23:35:00|572.83|568.83|573.01|569.01|573.03|569.03|572.82|568.82|14
1615764910000|2021-03-14 23:35:10|573.03|569.03|573.19|569.19|573.21|569.21|573.03|569.03|18
1615764920000|2021-03-14 23:35:20|573.18|569.18|573.14|569.14|573.28|569.28|573.04|569.04|24
1615764930000|2021-03-14 23:35:30|573.15|569.15|573.14|569.14|573.16|569.16|573.13|569.13|9
1615764940000|2021-03-14 23:35:40|573.16|569.16|573.11|569.11|573.16|569.16|573.05|569.05|19
1615764950000|2021-03-14 23:35:50|573.06|569.06|572.88|568.88|573.13|569.13|572.84|568.84|30
1615764960000|2021-03-14 23:36:00|572.87|568.87|572.91|568.91|573.03|569.03|572.87|568.87|22
1615764970000|2021-03-14 23:36:10|572.9|568.9|572.05|568.05|572.91|568.91|572.03|568.03|36
1615764980000|2021-03-14 23:36:20|572.12|568.12|571.99|567.99|572.34|568.34|571.99|567.99|32
1615764990000|2021-03-14 23:36:30|572|568|571.72|567.72|572.06|568.06|571.63|567.63|28
1615765000000|2021-03-14 23:36:40|571.7|567.7|571.68|567.68|571.81|567.81|571.65|567.65|25
1615765010000|2021-03-14 23:36:50|571.71|567.71|571.32|567.32|571.76|567.76|571.24|567.24|27
1615765020000|2021-03-14 23:37:00|571.43|567.43|571.37|567.37|571.51|567.51|571.25|567.25|24
1615765030000|2021-03-14 23:37:10|571.33|567.33|571.41|567.41|571.42|567.42|571.28|567.28|29
1615765040000|2021-03-14 23:37:20|571.4|567.4|571.41|567.41|571.46|567.46|571.31|567.31|27
1615765050000|2021-03-14 23:37:30|571.4|567.4|571.33|567.33|571.44|567.44|571.31|567.31|20
1615765060000|2021-03-14 23:37:40|571.47|567.47|571.36|567.36|571.47|567.47|571.27|567.27|23
1615765070000|2021-03-14 23:37:50|571.39|567.39|571.4|567.4|571.41|567.41|571.31|567.31|19
1615765080000|2021-03-14 23:38:00|571.34|567.34|571.33|567.33|571.35|567.35|571.22|567.22|19
1615765090000|2021-03-14 23:38:10|571.31|567.31|571.27|567.27|571.33|567.33|571.25|567.25|16
1615765100000|2021-03-14 23:38:20|571.26|567.26|571.08|567.08|571.27|567.27|570.97|566.97|17
1615765110000|2021-03-14 23:38:30|571.09|567.09|570.73|566.73|571.11|567.11|570.63|566.63|30
1615765120000|2021-03-14 23:38:40|570.72|566.72|570.71|566.71|570.85|566.85|570.64|566.64|31
1615765130000|2021-03-14 23:38:50|570.73|566.73|570.46|566.46|570.73|566.73|570.31|566.31|32
1615765140000|2021-03-14 23:39:00|570.45|566.45|570.55|566.55|570.61|566.61|570.34|566.34|31
1615765150000|2021-03-14 23:39:10|570.54|566.54|570.54|566.54|570.62|566.62|570.42|566.42|25
1615765160000|2021-03-14 23:39:20|570.53|566.53|570.52|566.52|570.56|566.56|570.32|566.32|26
1615765170000|2021-03-14 23:39:30|570.53|566.53|570.52|566.52|570.53|566.53|570.29|566.29|28
1615765180000|2021-03-14 23:39:40|570.53|566.53|570.7|566.7|570.7|566.7|570.24|566.24|34
1615765190000|2021-03-14 23:39:50|570.66|566.66|570.46|566.46|570.66|566.66|570.36|566.36|30
1615765200000|2021-03-14 23:40:00|570.55|566.55|570.53|566.53|570.59|566.59|570.46|566.46|23
1615765210000|2021-03-14 23:40:10|570.58|566.58|570.54|566.54|570.58|566.58|570.48|566.48|16
1615765220000|2021-03-14 23:40:20|570.55|566.55|570.53|566.53|570.55|566.55|570.47|566.47|20
1615765230000|2021-03-14 23:40:30|570.54|566.54|570.5|566.5|570.58|566.58|570.48|566.48|11
1615765240000|2021-03-14 23:40:40|570.49|566.49|570.47|566.47|570.56|566.56|570.31|566.31|26
1615765250000|2021-03-14 23:40:50|570.5|566.5|570.5|566.5|570.58|566.58|570.4|566.4|33
1615765260000|2021-03-14 23:41:00|570.53|566.53|570.52|566.52|570.57|566.57|570.51|566.51|9
1615765270000|2021-03-14 23:41:10|570.47|566.47|570.06|566.06|570.5|566.5|570.05|566.05|30
1615765280000|2021-03-14 23:41:20|570.05|566.05|570.05|566.05|570.25|566.25|570.01|566.01|22
1615765290000|2021-03-14 23:41:30|570.07|566.07|569.98|565.98|570.15|566.15|569.86|565.86|26
1615765300000|2021-03-14 23:41:40|569.96|565.96|569.51|565.51|569.98|565.98|569.51|565.51|29
1615765310000|2021-03-14 23:41:50|569.48|565.48|569.19|565.19|569.58|565.58|569.15|565.15|31
1615765320000|2021-03-14 23:42:00|569.17|565.17|569.5|565.5|569.5|565.5|569.07|565.07|36
1615765330000|2021-03-14 23:42:10|569.52|565.52|569.38|565.38|569.55|565.55|569.24|565.24|31
1615765340000|2021-03-14 23:42:20|569.32|565.32|569.34|565.34|569.46|565.46|569.26|565.26|30
1615765350000|2021-03-14 23:42:30|569.41|565.41|569.36|565.36|569.56|565.56|569.36|565.36|23
1615765360000|2021-03-14 23:42:40|569.34|565.34|569.36|565.36|569.4|565.4|569.22|565.22|21
1615765370000|2021-03-14 23:42:50|569.37|565.37|568.95|564.95|569.39|565.39|568.88|564.88|33
1615765380000|2021-03-14 23:43:00|568.94|564.94|569.1|565.1|569.11|565.11|568.81|564.81|31
1615765390000|2021-03-14 23:43:10|569.09|565.09|568.97|564.97|569.16|565.16|568.84|564.84|32
1615765400000|2021-03-14 23:43:20|569.01|565.01|569|565|569.04|565.04|568.91|564.91|18
1615765410000|2021-03-14 23:43:30|569.01|565.01|568.98|564.98|569.17|565.17|568.95|564.95|31
1615765420000|2021-03-14 23:43:40|569|565|568.96|564.96|569.03|565.03|568.96|564.96|17
1615765430000|2021-03-14 23:43:50|568.97|564.97|568.88|564.88|569.01|565.01|568.83|564.83|25
1615765440000|2021-03-14 23:44:00|568.78|564.78|568.98|564.98|569.09|565.09|568.74|564.74|19
1615765450000|2021-03-14 23:44:10|569.03|565.03|568.89|564.89|569.06|565.06|568.85|564.85|35
1615765460000|2021-03-14 23:44:20|568.98|564.98|568.78|564.78|569.01|565.01|568.73|564.73|30
1615765470000|2021-03-14 23:44:30|568.8|564.8|568.71|564.71|568.88|564.88|568.68|564.68|27
1615765480000|2021-03-14 23:44:40|568.69|564.69|568.66|564.66|568.7|564.7|568.56|564.56|31
1615765490000|2021-03-14 23:44:50|568.65|564.65|568.34|564.34|568.65|564.65|568.34|564.34|28
1615765500000|2021-03-14 23:45:00|568.33|564.33|568.41|564.41|568.41|564.41|568.19|564.19|26
1615765510000|2021-03-14 23:45:10|568.39|564.39|568.35|564.35|568.56|564.56|568.3|564.3|29
1615765520000|2021-03-14 23:45:20|568.33|564.33|568.29|564.29|568.38|564.38|568.16|564.16|26
1615765530000|2021-03-14 23:45:30|568.3|564.3|568.12|564.12|568.3|564.3|568.03|564.03|31
1615765540000|2021-03-14 23:45:40|568.11|564.11|568.02|564.02|568.13|564.13|567.86|563.86|31
1615765550000|2021-03-14 23:45:50|567.97|563.97|567.5|563.5|567.97|563.97|567.48|563.48|29
1615765560000|2021-03-14 23:46:00|567.49|563.49|567.27|563.27|567.6|563.6|567.24|563.24|31
1615765570000|2021-03-14 23:46:10|567.33|563.33|567.17|563.17|567.33|563.33|567.06|563.06|32
1615765580000|2021-03-14 23:46:20|567.11|563.11|565.92|561.92|567.12|563.12|565.92|561.92|36
1615765590000|2021-03-14 23:46:30|565.85|561.85|566.12|562.12|566.15|562.15|565.76|561.76|31
1615765600000|2021-03-14 23:46:40|566.14|562.14|565.7|561.7|566.14|562.14|565.63|561.63|34
1615765610000|2021-03-14 23:46:50|565.64|561.64|565.51|561.51|565.92|561.92|565.36|561.36|33
1615765620000|2021-03-14 23:47:00|565.56|561.56|565.53|561.53|565.6|561.6|565.36|561.36|32
1615765630000|2021-03-14 23:47:10|565.61|561.61|565.55|561.55|565.67|561.67|565.49|561.49|30
1615765640000|2021-03-14 23:47:20|565.53|561.53|565.1|561.1|565.53|561.53|565.06|561.06|33
1615765650000|2021-03-14 23:47:30|565.2|561.2|564.69|560.69|565.2|561.2|564.69|560.69|30
1615765660000|2021-03-14 23:47:40|564.66|560.66|564.57|560.57|564.66|560.66|564.25|560.25|37
1615765670000|2021-03-14 23:47:50|564.53|560.53|564.92|560.92|565.25|561.25|564.47|560.47|35
1615765680000|2021-03-14 23:48:00|564.91|560.91|564.72|560.72|564.91|560.91|564.65|560.65|37
1615765690000|2021-03-14 23:48:10|564.75|560.75|564.7|560.7|564.97|560.97|564.7|560.7|32
1615765700000|2021-03-14 23:48:20|564.74|560.74|563.79|559.79|564.75|560.75|563.68|559.68|36
1615765710000|2021-03-14 23:48:30|563.83|559.83|563.63|559.63|563.92|559.92|563.52|559.52|37
1615765720000|2021-03-14 23:48:40|563.68|559.68|563.79|559.79|563.86|559.86|563.44|559.44|27
1615765730000|2021-03-14 23:48:50|563.77|559.77|563.63|559.63|564|560|563.62|559.62|33
1615765740000|2021-03-14 23:49:00|563.66|559.66|564.16|560.16|564.28|560.28|563.65|559.65|36
1615765750000|2021-03-14 23:49:10|564.15|560.15|563.98|559.98|564.15|560.15|563.8|559.8|32
1615765760000|2021-03-14 23:49:20|563.97|559.97|563.94|559.94|564.11|560.11|563.88|559.88|30
1615765770000|2021-03-14 23:49:30|563.93|559.93|564.28|560.28|564.36|560.36|563.9|559.9|36
1615765780000|2021-03-14 23:49:40|564.36|560.36|564.07|560.07|564.36|560.36|563.88|559.88|36
1615765790000|2021-03-14 23:49:50|564.08|560.08|563.71|559.71|564.08|560.08|563.53|559.53|36
1615765800000|2021-03-14 23:50:00|563.74|559.74|563.75|559.75|563.93|559.93|563.67|559.67|32
1615765810000|2021-03-14 23:50:10|563.71|559.71|564.07|560.07|564.24|560.24|563.71|559.71|35
1615765820000|2021-03-14 23:50:20|564.16|560.16|563.94|559.94|564.42|560.42|563.84|559.84|32
1615765830000|2021-03-14 23:50:30|563.91|559.91|563.93|559.93|564|560|563.81|559.81|35
1615765840000|2021-03-14 23:50:40|563.92|559.92|564.16|560.16|564.18|560.18|563.92|559.92|30
1615765850000|2021-03-14 23:50:50|564.17|560.17|564.23|560.23|564.42|560.42|564.16|560.16|31
1615765860000|2021-03-14 23:51:00|564.26|560.26|564.09|560.09|564.4|560.4|564.09|560.09|30
1615765870000|2021-03-14 23:51:10|564.12|560.12|563.8|559.8|564.12|560.12|563.71|559.71|30
1615765880000|2021-03-14 23:51:20|563.79|559.79|563.82|559.82|564.12|560.12|563.76|559.76|28
1615765890000|2021-03-14 23:51:30|563.8|559.8|564.03|560.03|564.05|560.05|563.76|559.76|27
1615765900000|2021-03-14 23:51:40|564.01|560.01|563.97|559.97|564.22|560.22|563.91|559.91|31
1615765910000|2021-03-14 23:51:50|563.96|559.96|564.16|560.16|564.27|560.27|563.93|559.93|29
1615765920000|2021-03-14 23:52:00|564.22|560.22|564.23|560.23|564.4|560.4|564.22|560.22|31
1615765930000|2021-03-14 23:52:10|564.25|560.25|563.98|559.98|564.25|560.25|563.86|559.86|30
1615765940000|2021-03-14 23:52:20|563.86|559.86|563.9|559.9|564.01|560.01|563.62|559.62|27
1615765950000|2021-03-14 23:52:30|563.91|559.91|564.06|560.06|564.13|560.13|563.79|559.79|26
1615765960000|2021-03-14 23:52:40|563.8|559.8|563.65|559.65|564.06|560.06|563.63|559.63|23
1615765970000|2021-03-14 23:52:50|563.67|559.67|563.79|559.79|564.06|560.06|563.62|559.62|22
1615765980000|2021-03-14 23:53:00|563.76|559.76|563.82|559.82|563.85|559.85|563.67|559.67|18
1615765990000|2021-03-14 23:53:10|563.69|559.69|563.71|559.71|563.81|559.81|563.67|559.67|22
1615766000000|2021-03-14 23:53:20|563.62|559.62|563.48|559.48|563.66|559.66|563.45|559.45|23
1615766010000|2021-03-14 23:53:30|563.47|559.47|563.1|559.1|563.49|559.49|563|559|33
1615766020000|2021-03-14 23:53:40|563.14|559.14|562.53|558.53|563.14|559.14|562.26|558.26|39
1615766030000|2021-03-14 23:53:50|562.49|558.49|562.96|558.96|563.09|559.09|562.41|558.41|35
1615766040000|2021-03-14 23:54:00|562.9|558.9|562.55|558.55|562.9|558.9|562.5|558.5|36
1615766050000|2021-03-14 23:54:10|562.69|558.69|562.21|558.21|562.88|558.88|562.21|558.21|33
1615766060000|2021-03-14 23:54:20|562.36|558.36|561.99|557.99|562.38|558.38|561.99|557.99|34
1615766070000|2021-03-14 23:54:30|561.95|557.95|562.36|558.36|562.36|558.36|561.72|557.72|37
1615766080000|2021-03-14 23:54:40|562.37|558.37|561.58|557.58|562.37|558.37|561.58|557.58|33
1615766090000|2021-03-14 23:54:50|561.54|557.54|561.55|557.55|561.7|557.7|561.39|557.39|26
1615766100000|2021-03-14 23:55:00|561.56|557.56|561.61|557.61|561.63|557.63|561.31|557.31|33
1615766110000|2021-03-14 23:55:10|561.59|557.59|561.75|557.75|561.82|557.82|561.59|557.59|31
1615766120000|2021-03-14 23:55:20|561.73|557.73|561.93|557.93|561.93|557.93|561.62|557.62|28
1615766130000|2021-03-14 23:55:30|561.86|557.86|562.22|558.22|562.38|558.38|561.75|557.75|35
1615766140000|2021-03-14 23:55:40|562.39|558.39|561.59|557.59|562.39|558.39|561.58|557.58|30
1615766150000|2021-03-14 23:55:50|561.58|557.58|561.46|557.46|561.82|557.82|561.44|557.44|33
1615766160000|2021-03-14 23:56:00|561.47|557.47|561.23|557.23|561.51|557.51|561.2|557.2|28
1615766170000|2021-03-14 23:56:10|561.27|557.27|561.16|557.16|561.28|557.28|561.03|557.03|34
1615766180000|2021-03-14 23:56:20|561.11|557.11|560.78|556.78|561.23|557.23|560.75|556.75|25
1615766190000|2021-03-14 23:56:30|560.81|556.81|561.24|557.24|561.24|557.24|560.69|556.69|32
1615766200000|2021-03-14 23:56:40|561.26|557.26|560.12|556.12|561.26|557.26|560.12|556.12|36
1615766210000|2021-03-14 23:56:50|560.19|556.19|560.09|556.09|560.3|556.3|559.77|555.77|32
1615766220000|2021-03-14 23:57:00|560.14|556.14|559.95|555.95|560.72|556.72|559.95|555.95|34
1615766230000|2021-03-14 23:57:10|559.78|555.78|558.71|554.71|559.86|555.86|558.64|554.64|33
1615766240000|2021-03-14 23:57:20|558.69|554.69|559.4|555.4|559.63|555.63|558.59|554.59|37
1615766250000|2021-03-14 23:57:30|559.43|555.43|559.44|555.44|559.44|555.44|559.11|555.11|34
1615766260000|2021-03-14 23:57:40|559.45|555.45|559.46|555.46|559.73|555.73|559.41|555.41|31
1615766270000|2021-03-14 23:57:50|559.48|555.48|559.12|555.12|559.51|555.51|558.86|554.86|35
1615766280000|2021-03-14 23:58:00|559.01|555.01|558.36|554.36|559.01|555.01|558.36|554.36|34
1615766290000|2021-03-14 23:58:10|558.4|554.4|558.31|554.31|558.77|554.77|557.72|553.72|34
1615766300000|2021-03-14 23:58:20|558.3|554.3|558.65|554.65|558.82|554.82|558.24|554.24|33
1615766310000|2021-03-14 23:58:30|558.7|554.7|557.97|553.97|558.75|554.75|557.79|553.79|32
1615766320000|2021-03-14 23:58:40|557.88|553.88|557.58|553.58|557.93|553.93|557.48|553.48|32
1615766330000|2021-03-14 23:58:50|557.77|553.77|557.74|553.74|558.09|554.09|557.7|553.7|34
1615766340000|2021-03-14 23:59:00|557.69|553.69|557.19|553.19|557.69|553.69|557.16|553.16|28
1615766350000|2021-03-14 23:59:10|557.16|553.16|557.55|553.55|557.55|553.55|557.03|553.03|35
1615766360000|2021-03-14 23:59:20|557.56|553.56|557.58|553.58|557.7|553.7|557.38|553.38|31
1615766370000|2021-03-14 23:59:30|557.57|553.57|556.61|552.61|557.57|553.57|556.61|552.61|34
1615766380000|2021-03-14 23:59:40|556.66|552.66|556.1|552.1|556.66|552.66|556.1|552.1|32
1615766390000|2021-03-14 23:59:50|556.19|552.19|554.49|550.49|556.19|552.19|554.33|550.33|39
1615766400000|2021-03-15 00:00:00|554.45|550.45|554.2|550.2|554.45|550.45|553.98|549.98|26
1615766410000|2021-03-15 00:00:10|554.12|550.12|554.61|550.61|554.61|550.61|554.02|550.02|28
1615766420000|2021-03-15 00:00:20|554.8|550.8|555.96|551.96|556.12|552.12|554.8|550.8|37
1615766430000|2021-03-15 00:00:30|556.01|552.01|554.67|550.67|556.02|552.02|554.59|550.59|35
1615766440000|2021-03-15 00:00:40|554.65|550.65|555.12|551.12|555.17|551.17|554.57|550.57|38
1615766450000|2021-03-15 00:00:50|555.13|551.13|556.54|552.54|556.57|552.57|555.11|551.11|35
1615766460000|2021-03-15 00:01:00|556.58|552.58|556.88|552.88|557.2|553.2|556.58|552.58|35
1615766470000|2021-03-15 00:01:10|556.87|552.87|555.64|551.64|556.87|552.87|555.63|551.63|36
1615766480000|2021-03-15 00:01:20|555.65|551.65|555.67|551.67|555.88|551.88|555.29|551.29|37
1615766490000|2021-03-15 00:01:30|555.54|551.54|556.07|552.07|556.23|552.23|555.34|551.34|31
1615766500000|2021-03-15 00:01:40|556.14|552.14|555.68|551.68|556.14|552.14|555.62|551.62|34
1615766510000|2021-03-15 00:01:50|555.67|551.67|555.2|551.2|555.7|551.7|555.14|551.14|36
1615766520000|2021-03-15 00:02:00|555.16|551.16|555.16|551.16|555.61|551.61|555.1|551.1|32
1615766530000|2021-03-15 00:02:10|555.17|551.17|555.01|551.01|555.26|551.26|554.74|550.74|36
1615766540000|2021-03-15 00:02:20|554.98|550.98|554.56|550.56|555.1|551.1|554.53|550.53|34
1615766550000|2021-03-15 00:02:30|554.57|550.57|554.02|550.02|554.74|550.74|554.02|550.02|31
1615766560000|2021-03-15 00:02:40|554.57|550.57|553.78|549.78|554.62|550.62|553.6|549.6|33
1615766570000|2021-03-15 00:02:50|554.42|550.42|553.07|549.07|554.45|550.45|553.03|549.03|27
1615766580000|2021-03-15 00:03:00|553.08|549.08|552.96|548.96|553.12|549.12|552.35|548.35|35
1615766590000|2021-03-15 00:03:10|552.92|548.92|552.8|548.8|553.18|549.18|552.43|548.43|39
1615766600000|2021-03-15 00:03:20|552.84|548.84|553.27|549.27|553.36|549.36|552.55|548.55|36
1615766610000|2021-03-15 00:03:30|553.33|549.33|553.57|549.57|554.28|550.28|553.3|549.3|32
1615766620000|2021-03-15 00:03:40|553.58|549.58|553.87|549.87|554.2|550.2|553.58|549.58|32
1615766630000|2021-03-15 00:03:50|554.03|550.03|554.84|550.84|554.91|550.91|553.84|549.84|21
1615766640000|2021-03-15 00:04:00|554.82|550.82|554.32|550.32|554.91|550.91|554.32|550.32|26
1615766650000|2021-03-15 00:04:10|554.53|550.53|555.1|551.1|555.2|551.2|554.37|550.37|30
1615766660000|2021-03-15 00:04:20|555.07|551.07|555.31|551.31|555.68|551.68|555.07|551.07|33
1615766670000|2021-03-15 00:04:30|555.29|551.29|555.45|551.45|555.51|551.51|555.29|551.29|14
1615766680000|2021-03-15 00:04:40|555.8|551.8|557.55|553.55|557.55|553.55|555.53|551.53|38
1615766690000|2021-03-15 00:04:50|557.46|553.46|557.35|553.35|557.83|553.83|557.06|553.06|35
1615766700000|2021-03-15 00:05:00|557.34|553.34|558.6|554.6|558.62|554.62|557.23|553.23|30
1615766710000|2021-03-15 00:05:10|558.64|554.64|558.74|554.74|558.95|554.95|558.62|554.62|37
1615766720000|2021-03-15 00:05:20|558.75|554.75|558.34|554.34|558.75|554.75|558.2|554.2|35
1615766730000|2021-03-15 00:05:30|558.67|554.67|559.36|555.36|559.58|555.58|558.67|554.67|35
1615766740000|2021-03-15 00:05:40|559.33|555.33|559.25|555.25|559.4|555.4|558.98|554.98|34
1615766750000|2021-03-15 00:05:50|559.13|555.13|559.38|555.38|559.45|555.45|559.09|555.09|36
1615766760000|2021-03-15 00:06:00|559.36|555.36|559.24|555.24|559.38|555.38|558.94|554.94|34
1615766770000|2021-03-15 00:06:10|559.13|555.13|558.6|554.6|559.13|555.13|558.41|554.41|33
1615766780000|2021-03-15 00:06:20|558.63|554.63|558|554|558.63|554.63|558|554|29
1615766790000|2021-03-15 00:06:30|557.99|553.99|557.94|553.94|558.07|554.07|557.7|553.7|30
1615766800000|2021-03-15 00:06:40|557.95|553.95|558.35|554.35|558.84|554.84|557.95|553.95|31
1615766810000|2021-03-15 00:06:50|558.37|554.37|559.12|555.12|559.24|555.24|558.37|554.37|34
1615766820000|2021-03-15 00:07:00|559.13|555.13|559.65|555.65|559.65|555.65|559.09|555.09|29
1615766830000|2021-03-15 00:07:10|559.71|555.71|559.46|555.46|559.71|555.71|559.46|555.46|32
1615766840000|2021-03-15 00:07:20|559.54|555.54|559.4|555.4|559.57|555.57|559.05|555.05|36
1615766850000|2021-03-15 00:07:30|559.35|555.35|559.16|555.16|559.44|555.44|559.11|555.11|33
1615766860000|2021-03-15 00:07:40|559.2|555.2|558.99|554.99|559.42|555.42|558.96|554.96|32
1615766870000|2021-03-15 00:07:50|559.03|555.03|558.98|554.98|559.03|555.03|558.79|554.79|36
1615766880000|2021-03-15 00:08:00|558.97|554.97|560.04|556.04|560.08|556.08|558.95|554.95|29
1615766890000|2021-03-15 00:08:10|559.97|555.97|559.74|555.74|560.32|556.32|559.72|555.72|33
1615766900000|2021-03-15 00:08:20|559.83|555.83|560.09|556.09|560.09|556.09|559.72|555.72|33
1615766910000|2021-03-15 00:08:30|560.07|556.07|559.65|555.65|560.08|556.08|559.64|555.64|31
1615766920000|2021-03-15 00:08:40|559.72|555.72|560.04|556.04|560.04|556.04|559.65|555.65|34
1615766930000|2021-03-15 00:08:50|559.84|555.84|560.11|556.11|560.23|556.23|559.84|555.84|26
1615766940000|2021-03-15 00:09:00|560.09|556.09|559.7|555.7|560.12|556.12|559.7|555.7|35
1615766950000|2021-03-15 00:09:10|559.69|555.69|559.23|555.23|559.7|555.7|559.23|555.23|29
1615766960000|2021-03-15 00:09:20|559.31|555.31|559.06|555.06|559.35|555.35|559.06|555.06|28
1615766970000|2021-03-15 00:09:30|559.26|555.26|559.18|555.18|559.38|555.38|558.95|554.95|29
1615766980000|2021-03-15 00:09:40|559.25|555.25|558.62|554.62|559.25|555.25|558.62|554.62|18
1615766990000|2021-03-15 00:09:50|558.63|554.63|558.9|554.9|558.9|554.9|558.63|554.63|19
1615767000000|2021-03-15 00:10:00|559.01|555.01|559.46|555.46|559.52|555.52|558.86|554.86|34
1615767010000|2021-03-15 00:10:10|559.47|555.47|559.92|555.92|559.92|555.92|559.37|555.37|34
1615767020000|2021-03-15 00:10:20|560.27|556.27|559.69|555.69|560.27|556.27|559.6|555.6|31
1615767030000|2021-03-15 00:10:30|559.71|555.71|559.31|555.31|559.71|555.71|559.23|555.23|29
1615767040000|2021-03-15 00:10:40|559.32|555.32|559.34|555.34|559.37|555.37|559.03|555.03|25
1615767050000|2021-03-15 00:10:50|559.36|555.36|559.51|555.51|559.52|555.52|559.22|555.22|31
1615767060000|2021-03-15 00:11:00|559.58|555.58|559.51|555.51|559.77|555.77|559.5|555.5|33
1615767070000|2021-03-15 00:11:10|559.52|555.52|559.6|555.6|559.61|555.61|559.44|555.44|25
1615767080000|2021-03-15 00:11:20|559.59|555.59|559.67|555.67|559.71|555.71|559.38|555.38|23
1615767090000|2021-03-15 00:11:30|559.61|555.61|559.69|555.69|559.7|555.7|559.45|555.45|23
1615767100000|2021-03-15 00:11:40|559.46|555.46|559.83|555.83|559.83|555.83|559.41|555.41|20
1615767110000|2021-03-15 00:11:50|559.86|555.86|560.35|556.35|560.43|556.43|559.86|555.86|33
1615767120000|2021-03-15 00:12:00|560.39|556.39|560.25|556.25|560.42|556.42|560.17|556.17|36
1615767130000|2021-03-15 00:12:10|560.18|556.18|559.88|555.88|560.31|556.31|559.88|555.88|33
1615767140000|2021-03-15 00:12:20|559.87|555.87|560.47|556.47|560.47|556.47|559.87|555.87|33
1615767150000|2021-03-15 00:12:30|560.49|556.49|560.26|556.26|560.49|556.49|560.22|556.22|27
1615767160000|2021-03-15 00:12:40|560.23|556.23|560.38|556.38|560.39|556.39|560.18|556.18|30
1615767170000|2021-03-15 00:12:50|560.39|556.39|560.41|556.41|560.41|556.41|560.34|556.34|17
1615767180000|2021-03-15 00:13:00|560.42|556.42|560.2|556.2|560.42|556.42|560.2|556.2|19
1615767190000|2021-03-15 00:13:10|560.21|556.21|560.11|556.11|560.23|556.23|560.08|556.08|27
1615767200000|2021-03-15 00:13:20|560.22|556.22|560.09|556.09|560.29|556.29|560.03|556.03|26
1615767210000|2021-03-15 00:13:30|560.01|556.01|560.09|556.09|560.17|556.17|559.97|555.97|23
1615767220000|2021-03-15 00:13:40|560.1|556.1|559.71|555.71|560.19|556.19|559.7|555.7|24
1615767230000|2021-03-15 00:13:50|559.72|555.72|560.1|556.1|560.18|556.18|559.64|555.64|28
1615767240000|2021-03-15 00:14:00|560.11|556.11|560.47|556.47|560.47|556.47|560.08|556.08|21
1615767250000|2021-03-15 00:14:10|560.44|556.44|560.85|556.85|560.99|556.99|560.44|556.44|23
1615767260000|2021-03-15 00:14:20|560.83|556.83|560.51|556.51|560.86|556.86|560.51|556.51|28
1615767270000|2021-03-15 00:14:30|560.53|556.53|560.88|556.88|560.88|556.88|560.53|556.53|19
1615767280000|2021-03-15 00:14:40|560.91|556.91|560.58|556.58|560.95|556.95|560.58|556.58|25
1615767290000|2021-03-15 00:14:50|560.59|556.59|560.8|556.8|560.83|556.83|560.59|556.59|20
1615767300000|2021-03-15 00:15:00|560.81|556.81|560.83|556.83|560.84|556.84|560.67|556.67|26
1615767310000|2021-03-15 00:15:10|560.82|556.82|560.59|556.59|560.84|556.84|560.58|556.58|24
1615767320000|2021-03-15 00:15:20|560.6|556.6|560.35|556.35|560.62|556.62|560.35|556.35|20
1615767330000|2021-03-15 00:15:30|560.33|556.33|560.06|556.06|560.33|556.33|560.04|556.04|29
1615767340000|2021-03-15 00:15:40|560.03|556.03|560.32|556.32|560.41|556.41|560.03|556.03|26
1615767350000|2021-03-15 00:15:50|560.33|556.33|560.58|556.58|560.67|556.67|560.33|556.33|25
1615767360000|2021-03-15 00:16:00|560.57|556.57|560.8|556.8|560.8|556.8|560.48|556.48|30
1615767370000|2021-03-15 00:16:10|560.77|556.77|561.23|557.23|561.26|557.26|560.77|556.77|32
1615767380000|2021-03-15 00:16:20|561.18|557.18|561.09|557.09|561.21|557.21|560.97|556.97|33
1615767390000|2021-03-15 00:16:30|561.08|557.08|561.29|557.29|561.29|557.29|561.08|557.08|28
1615767400000|2021-03-15 00:16:40|561.25|557.25|561.47|557.47|561.48|557.48|561.24|557.24|17
1615767410000|2021-03-15 00:16:50|561.48|557.48|561.55|557.55|561.59|557.59|561.48|557.48|20
1615767420000|2021-03-15 00:17:00|561.56|557.56|561.09|557.09|561.56|557.56|561.05|557.05|27
1615767430000|2021-03-15 00:17:10|560.96|556.96|561.58|557.58|561.6|557.6|560.96|556.96|29
1615767440000|2021-03-15 00:17:20|561.57|557.57|561.5|557.5|561.57|557.57|561.26|557.26|31
1615767450000|2021-03-15 00:17:30|561.49|557.49|561.56|557.56|561.57|557.57|561.48|557.48|27
1615767460000|2021-03-15 00:17:40|561.57|557.57|561.66|557.66|561.66|557.66|561.52|557.52|22
1615767470000|2021-03-15 00:17:50|561.65|557.65|561.52|557.52|561.79|557.79|561.52|557.52|26
1615767480000|2021-03-15 00:18:00|561.53|557.53|562.5|558.5|562.52|558.52|561.53|557.53|33
1615767490000|2021-03-15 00:18:10|562.54|558.54|562.61|558.61|562.73|558.73|562.5|558.5|24
1615767500000|2021-03-15 00:18:20|562.63|558.63|562.62|558.62|562.71|558.71|562.6|558.6|24
1615767510000|2021-03-15 00:18:30|562.69|558.69|563.08|559.08|563.08|559.08|562.63|558.63|26
1615767520000|2021-03-15 00:18:40|563.01|559.01|563.09|559.09|563.2|559.2|562.87|558.87|32
1615767530000|2021-03-15 00:18:50|563.1|559.1|563.23|559.23|563.34|559.34|562.96|558.96|31
1615767540000|2021-03-15 00:19:00|563.3|559.3|562.62|558.62|563.3|559.3|562.62|558.62|31
1615767550000|2021-03-15 00:19:10|562.58|558.58|562.62|558.62|562.74|558.74|562.38|558.38|34
1615767560000|2021-03-15 00:19:20|562.66|558.66|562.54|558.54|562.71|558.71|562.49|558.49|27
1615767570000|2021-03-15 00:19:30|562.55|558.55|562.9|558.9|562.9|558.9|562.55|558.55|31
1615767580000|2021-03-15 00:19:40|562.82|558.82|562.81|558.81|563|559|562.73|558.73|31
1615767590000|2021-03-15 00:19:50|562.8|558.8|562.89|558.89|562.98|558.98|562.78|558.78|29
1615767600000|2021-03-15 00:20:00|562.84|558.84|562.96|558.96|563.01|559.01|562.76|558.76|33
1615767610000|2021-03-15 00:20:10|562.87|558.87|562.85|558.85|562.91|558.91|562.83|558.83|20
1615767620000|2021-03-15 00:20:20|562.84|558.84|562.77|558.77|562.9|558.9|562.64|558.64|30
1615767630000|2021-03-15 00:20:30|562.73|558.73|562.71|558.71|562.76|558.76|562.7|558.7|16
1615767640000|2021-03-15 00:20:40|562.67|558.67|562.67|558.67|562.77|558.77|562.67|558.67|10
1615767650000|2021-03-15 00:20:50|562.69|558.69|563.15|559.15|563.28|559.28|562.67|558.67|28
1615767660000|2021-03-15 00:21:00|563.24|559.24|563.27|559.27|563.38|559.38|563.22|559.22|22
1615767670000|2021-03-15 00:21:10|563.26|559.26|563.44|559.44|563.53|559.53|563.26|559.26|33
1615767680000|2021-03-15 00:21:20|563.4|559.4|563.09|559.09|563.4|559.4|562.94|558.94|22
1615767690000|2021-03-15 00:21:30|563.01|559.01|562.82|558.82|563.08|559.08|562.82|558.82|17
1615767700000|2021-03-15 00:21:40|562.86|558.86|563.02|559.02|563.16|559.16|562.8|558.8|25
1615767710000|2021-03-15 00:21:50|563|559|562.95|558.95|563.04|559.04|562.84|558.84|25
1615767720000|2021-03-15 00:22:00|562.87|558.87|562.88|558.88|562.9|558.9|562.85|558.85|4
1615767730000|2021-03-15 00:22:10|562.81|558.81|563.01|559.01|563.01|559.01|562.77|558.77|20
1615767740000|2021-03-15 00:22:20|563.02|559.02|563.18|559.18|563.21|559.21|563.02|559.02|31
1615767750000|2021-03-15 00:22:30|563.17|559.17|563.09|559.09|563.17|559.17|562.93|558.93|28
1615767760000|2021-03-15 00:22:40|563.06|559.06|562.81|558.81|563.06|559.06|562.77|558.77|25
1615767770000|2021-03-15 00:22:50|562.93|558.93|562.45|558.45|562.93|558.93|562.38|558.38|29
1615767780000|2021-03-15 00:23:00|562.61|558.61|562.67|558.67|562.68|558.68|562.43|558.43|27
1615767790000|2021-03-15 00:23:10|562.68|558.68|562.63|558.63|562.77|558.77|562.62|558.62|27
1615767800000|2021-03-15 00:23:20|562.64|558.64|562.71|558.71|562.74|558.74|562.64|558.64|19
1615767810000|2021-03-15 00:23:30|562.7|558.7|562.7|558.7|562.73|558.73|562.69|558.69|11
1615767820000|2021-03-15 00:23:40|562.71|558.71|562.62|558.62|562.76|558.76|562.62|558.62|20
1615767830000|2021-03-15 00:23:50|562.61|558.61|562.64|558.64|562.67|558.67|562.6|558.6|6
1615767840000|2021-03-15 00:24:00|562.65|558.65|563.23|559.23|563.26|559.26|562.64|558.64|16
1615767850000|2021-03-15 00:24:10|563.22|559.22|563.11|559.11|563.33|559.33|563.03|559.03|31
1615767860000|2021-03-15 00:24:20|563.18|559.18|563.08|559.08|563.37|559.37|563.03|559.03|22
1615767870000|2021-03-15 00:24:30|563.17|559.17|563.65|559.65|563.73|559.73|563.17|559.17|25
1615767880000|2021-03-15 00:24:40|563.67|559.67|564.15|560.15|564.22|560.22|563.67|559.67|32
1615767890000|2021-03-15 00:24:50|564.16|560.16|564.3|560.3|564.33|560.33|564.04|560.04|30
1615767900000|2021-03-15 00:25:00|564.32|560.32|564.36|560.36|564.37|560.37|564.22|560.22|29
1615767910000|2021-03-15 00:25:10|564.37|560.37|564.21|560.21|564.37|560.37|564.15|560.15|18
1615767920000|2021-03-15 00:25:20|564.32|560.32|564.2|560.2|564.35|560.35|564.17|560.17|19
1615767930000|2021-03-15 00:25:30|564.19|560.19|564.07|560.07|564.2|560.2|564.05|560.05|26
1615767940000|2021-03-15 00:25:40|564.06|560.06|564.21|560.21|564.25|560.25|563.92|559.92|26
1615767950000|2021-03-15 00:25:50|564.23|560.23|564.27|560.27|564.36|560.36|564.21|560.21|26
1615767960000|2021-03-15 00:26:00|564.29|560.29|564.15|560.15|564.3|560.3|564.1|560.1|24
1615767970000|2021-03-15 00:26:10|564.14|560.14|564.4|560.4|564.4|560.4|564.13|560.13|22
1615767980000|2021-03-15 00:26:20|564.36|560.36|564.49|560.49|564.58|560.58|564.34|560.34|28
1615767990000|2021-03-15 00:26:30|564.51|560.51|564.49|560.49|564.61|560.61|564.43|560.43|22
1615768000000|2021-03-15 00:26:40|564.5|560.5|564.5|560.5|564.56|560.56|564.46|560.46|18
1615768010000|2021-03-15 00:26:50|564.47|560.47|564.47|560.47|564.58|560.58|564.46|560.46|32
1615768020000|2021-03-15 00:27:00|564.5|560.5|564.48|560.48|564.53|560.53|564.47|560.47|19
1615768030000|2021-03-15 00:27:10|564.47|560.47|564.48|560.48|564.55|560.55|564.44|560.44|19
1615768040000|2021-03-15 00:27:20|564.51|560.51|564.78|560.78|564.83|560.83|564.51|560.51|25
1615768050000|2021-03-15 00:27:30|564.77|560.77|564.75|560.75|564.85|560.85|564.64|560.64|15
1615768060000|2021-03-15 00:27:40|564.71|560.71|564.8|560.8|564.88|560.88|564.63|560.63|21
1615768070000|2021-03-15 00:27:50|564.93|560.93|564.8|560.8|564.95|560.95|564.66|560.66|31
1615768080000|2021-03-15 00:28:00|564.84|560.84|564.66|560.66|564.91|560.91|564.64|560.64|19
1615768090000|2021-03-15 00:28:10|564.67|560.67|564.77|560.77|564.94|560.94|564.64|560.64|19
1615768100000|2021-03-15 00:28:20|564.79|560.79|564.92|560.92|564.94|560.94|564.66|560.66|17
1615768110000|2021-03-15 00:28:30|564.93|560.93|564.87|560.87|564.99|560.99|564.86|560.86|16
1615768120000|2021-03-15 00:28:40|564.88|560.88|565.09|561.09|565.1|561.1|564.88|560.88|18
1615768130000|2021-03-15 00:28:50|565.1|561.1|565.07|561.07|565.1|561.1|565.06|561.06|10
1615768140000|2021-03-15 00:29:00|565.06|561.06|565.19|561.19|565.29|561.29|565.05|561.05|19
1615768150000|2021-03-15 00:29:10|565.22|561.22|565.04|561.04|565.22|561.22|565.02|561.02|25
1615768160000|2021-03-15 00:29:20|565.05|561.05|565.12|561.12|565.2|561.2|565.04|561.04|23
1615768170000|2021-03-15 00:29:30|565.13|561.13|565.3|561.3|565.3|561.3|565.05|561.05|23
1615768180000|2021-03-15 00:29:40|565.35|561.35|565.31|561.31|565.35|561.35|565.28|561.28|14
1615768190000|2021-03-15 00:29:50|565.3|561.3|565.23|561.23|565.32|561.32|565.18|561.18|23
1615768200000|2021-03-15 00:30:00|565.22|561.22|564.97|560.97|565.25|561.25|564.97|560.97|18
1615768210000|2021-03-15 00:30:10|564.8|560.8|564.26|560.26|564.8|560.8|564.26|560.26|32
1615768220000|2021-03-15 00:30:20|564.31|560.31|563.91|559.91|564.31|560.31|563.9|559.9|32
1615768230000|2021-03-15 00:30:30|563.95|559.95|563.92|559.92|563.96|559.96|563.85|559.85|20
1615768240000|2021-03-15 00:30:40|563.9|559.9|563.79|559.79|563.93|559.93|563.77|559.77|24
1615768250000|2021-03-15 00:30:50|563.76|559.76|564.27|560.27|564.28|560.28|563.7|559.7|26
1615768260000|2021-03-15 00:31:00|564.19|560.19|564.44|560.44|564.44|560.44|564.1|560.1|29
1615768270000|2021-03-15 00:31:10|564.5|560.5|564.34|560.34|564.64|560.64|564.33|560.33|23
1615768280000|2021-03-15 00:31:20|564.37|560.37|564.68|560.68|564.68|560.68|564.33|560.33|32
1615768290000|2021-03-15 00:31:30|564.65|560.65|564.2|560.2|564.67|560.67|564.2|560.2|27
1615768300000|2021-03-15 00:31:40|564.21|560.21|564.05|560.05|564.34|560.34|564.03|560.03|24
1615768310000|2021-03-15 00:31:50|564.11|560.11|564.11|560.11|564.38|560.38|564.11|560.11|30
1615768320000|2021-03-15 00:32:00|564.08|560.08|564.09|560.09|564.18|560.18|563.9|559.9|24
1615768330000|2021-03-15 00:32:10|564.08|560.08|563.78|559.78|564.15|560.15|563.78|559.78|22
1615768340000|2021-03-15 00:32:20|563.75|559.75|563.23|559.23|563.77|559.77|563.2|559.2|28
1615768350000|2021-03-15 00:32:30|563.28|559.28|562.87|558.87|563.51|559.51|562.87|558.87|26
1615768360000|2021-03-15 00:32:40|562.94|558.94|563.43|559.43|563.55|559.55|562.81|558.81|28
1615768370000|2021-03-15 00:32:50|563.61|559.61|563.43|559.43|563.73|559.73|563.4|559.4|30
1615768380000|2021-03-15 00:33:00|563.44|559.44|563.69|559.69|563.76|559.76|563.41|559.41|30
1615768390000|2021-03-15 00:33:10|563.68|559.68|563.81|559.81|563.85|559.85|563.68|559.68|22
1615768400000|2021-03-15 00:33:20|563.86|559.86|563.45|559.45|563.91|559.91|563.45|559.45|23
1615768410000|2021-03-15 00:33:30|563.49|559.49|563.47|559.47|563.49|559.49|563.39|559.39|26
1615768420000|2021-03-15 00:33:40|563.45|559.45|563.25|559.25|563.45|559.45|563.24|559.24|28
1615768430000|2021-03-15 00:33:50|563.26|559.26|563.31|559.31|563.39|559.39|563.23|559.23|20
1615768440000|2021-03-15 00:34:00|563.3|559.3|563.43|559.43|563.55|559.55|563.26|559.26|27
1615768450000|2021-03-15 00:34:10|563.44|559.44|563.53|559.53|563.68|559.68|563.43|559.43|21
1615768460000|2021-03-15 00:34:20|563.63|559.63|564.01|560.01|564.2|560.2|563.63|559.63|30
1615768470000|2021-03-15 00:34:30|564.02|560.02|564.17|560.17|564.41|560.41|564.02|560.02|28
1615768480000|2021-03-15 00:34:40|564.18|560.18|564.37|560.37|564.41|560.41|564.07|560.07|21
1615768490000|2021-03-15 00:34:50|564.38|560.38|564.27|560.27|564.42|560.42|564.22|560.22|23
1615768500000|2021-03-15 00:35:00|564.33|560.33|564.2|560.2|564.37|560.37|564.19|560.19|19
1615768510000|2021-03-15 00:35:10|564.19|560.19|564.46|560.46|564.61|560.61|564.19|560.19|23
1615768520000|2021-03-15 00:35:20|564.75|560.75|564.78|560.78|564.81|560.81|564.42|560.42|30
1615768530000|2021-03-15 00:35:30|564.77|560.77|564.73|560.73|564.82|560.82|564.68|560.68|21
1615768540000|2021-03-15 00:35:40|564.71|560.71|564.75|560.75|564.8|560.8|564.53|560.53|29
1615768550000|2021-03-15 00:35:50|564.78|560.78|564.65|560.65|564.81|560.81|564.63|560.63|29
1615768560000|2021-03-15 00:36:00|564.66|560.66|564.79|560.79|564.8|560.8|564.66|560.66|20
1615768570000|2021-03-15 00:36:10|564.78|560.78|565.01|561.01|565.24|561.24|564.78|560.78|27
1615768580000|2021-03-15 00:36:20|565.23|561.23|565.13|561.13|565.33|561.33|565.02|561.02|27
1615768590000|2021-03-15 00:36:30|565.12|561.12|565.03|561.03|565.15|561.15|565|561|27
1615768600000|2021-03-15 00:36:40|565.01|561.01|564.98|560.98|565.03|561.03|564.93|560.93|20
1615768610000|2021-03-15 00:36:50|564.97|560.97|564.97|560.97|565|561|564.85|560.85|23
1615768620000|2021-03-15 00:37:00|564.91|560.91|564.82|560.82|565.02|561.02|564.81|560.81|31
1615768630000|2021-03-15 00:37:10|564.8|560.8|564.73|560.73|564.8|560.8|564.72|560.72|16
1615768640000|2021-03-15 00:37:20|564.74|560.74|564.48|560.48|564.75|560.75|564.47|560.47|29
1615768650000|2021-03-15 00:37:30|564.46|560.46|564.49|560.49|564.59|560.59|564.46|560.46|19
1615768660000|2021-03-15 00:37:40|564.44|560.44|564.38|560.38|564.46|560.46|564.38|560.38|18
1615768670000|2021-03-15 00:37:50|564.41|560.41|564.37|560.37|564.52|560.52|564.37|560.37|17
1615768680000|2021-03-15 00:38:00|564.26|560.26|564.23|560.23|564.26|560.26|564.21|560.21|20
1615768690000|2021-03-15 00:38:10|564.15|560.15|564.02|560.02|564.18|560.18|563.98|559.98|31
1615768700000|2021-03-15 00:38:20|564.1|560.1|564.54|560.54|564.66|560.66|564.1|560.1|27
1615768710000|2021-03-15 00:38:30|564.53|560.53|564.6|560.6|564.6|560.6|564.52|560.52|13
1615768720000|2021-03-15 00:38:40|564.61|560.61|564.84|560.84|564.94|560.94|564.57|560.57|20
1615768730000|2021-03-15 00:38:50|564.83|560.83|564.43|560.43|564.83|560.83|564.39|560.39|25
1615768740000|2021-03-15 00:39:00|564.41|560.41|564.45|560.45|564.49|560.49|564.39|560.39|16
1615768750000|2021-03-15 00:39:10|564.46|560.46|564.68|560.68|564.82|560.82|564.46|560.46|21
1615768760000|2021-03-15 00:39:20|564.61|560.61|564.26|560.26|564.61|560.61|564.26|560.26|24
1615768770000|2021-03-15 00:39:30|564.23|560.23|564.32|560.32|564.44|560.44|564.23|560.23|24
1615768780000|2021-03-15 00:39:40|564.3|560.3|564.36|560.36|564.36|560.36|564.24|560.24|27
1615768790000|2021-03-15 00:39:50|564.38|560.38|564.88|560.88|564.93|560.93|564.38|560.38|32
1615768800000|2021-03-15 00:40:00|564.87|560.87|564.83|560.83|564.96|560.96|564.73|560.73|24
1615768810000|2021-03-15 00:40:10|564.82|560.82|564.79|560.79|564.96|560.96|564.78|560.78|22
1615768820000|2021-03-15 00:40:20|564.78|560.78|564.56|560.56|564.83|560.83|564.56|560.56|20
1615768830000|2021-03-15 00:40:30|564.6|560.6|564.67|560.67|564.74|560.74|564.59|560.59|19
1615768840000|2021-03-15 00:40:40|564.63|560.63|564.6|560.6|564.71|560.71|564.59|560.59|14
1615768850000|2021-03-15 00:40:50|564.59|560.59|564.69|560.69|564.75|560.75|564.59|560.59|25
1615768860000|2021-03-15 00:41:00|564.7|560.7|565.07|561.07|565.07|561.07|564.7|560.7|16
1615768870000|2021-03-15 00:41:10|565.11|561.11|565.37|561.37|565.37|561.37|565.05|561.05|18
1615768880000|2021-03-15 00:41:20|565.54|561.54|565.22|561.22|565.54|561.54|565.19|561.19|33
1615768890000|2021-03-15 00:41:30|565.25|561.25|565.27|561.27|565.38|561.38|565.22|561.22|21
1615768900000|2021-03-15 00:41:40|565.26|561.26|565.32|561.32|565.39|561.39|565.24|561.24|19
1615768910000|2021-03-15 00:41:50|565.29|561.29|564.37|560.37|565.29|561.29|564.32|560.32|33
1615768920000|2021-03-15 00:42:00|564.34|560.34|564.26|560.26|564.38|560.38|564.13|560.13|29
1615768930000|2021-03-15 00:42:10|564.27|560.27|564.53|560.53|564.54|560.54|564.21|560.21|28
1615768940000|2021-03-15 00:42:20|564.51|560.51|564.36|560.36|564.51|560.51|564.28|560.28|29
1615768950000|2021-03-15 00:42:30|564.35|560.35|564.39|560.39|564.39|560.39|564.28|560.28|21
1615768960000|2021-03-15 00:42:40|564.25|560.25|564.28|560.28|564.29|560.29|564.23|560.23|18
1615768970000|2021-03-15 00:42:50|564.29|560.29|564.29|560.29|564.3|560.3|564.28|560.28|10
1615768980000|2021-03-15 00:43:00|564.3|560.3|564.3|560.3|564.32|560.32|563.99|559.99|24
1615768990000|2021-03-15 00:43:10|564.38|560.38|564.8|560.8|564.82|560.82|564.33|560.33|26
1615769000000|2021-03-15 00:43:20|564.83|560.83|564.92|560.92|564.99|560.99|564.82|560.82|25
1615769010000|2021-03-15 00:43:30|564.93|560.93|565.21|561.21|565.39|561.39|564.93|560.93|29
1615769020000|2021-03-15 00:43:40|565.27|561.27|565.32|561.32|565.42|561.42|565.22|561.22|21
1615769030000|2021-03-15 00:43:50|565.31|561.31|565.52|561.52|565.77|561.77|565.25|561.25|22
1615769040000|2021-03-15 00:44:00|565.64|561.64|566.47|562.47|566.48|562.48|565.57|561.57|26
1615769050000|2021-03-15 00:44:10|566.48|562.48|566.48|562.48|566.58|562.58|566.46|562.46|22
1615769060000|2021-03-15 00:44:20|566.47|562.47|566.49|562.49|566.53|562.53|566.46|562.46|18
1615769070000|2021-03-15 00:44:30|566.5|562.5|566.47|562.47|566.51|562.51|566.44|562.44|12
1615769080000|2021-03-15 00:44:40|566.46|562.46|566.71|562.71|566.78|562.78|566.46|562.46|31
1615769090000|2021-03-15 00:44:50|566.7|562.7|565.97|561.97|566.7|562.7|565.97|561.97|27
1615769100000|2021-03-15 00:45:00|565.96|561.96|566.29|562.29|566.37|562.37|565.96|561.96|30
1615769110000|2021-03-15 00:45:10|566.28|562.28|566.29|562.29|566.47|562.47|566.27|562.27|28
1615769120000|2021-03-15 00:45:20|566.3|562.3|566.43|562.43|566.44|562.44|566.14|562.14|29
1615769130000|2021-03-15 00:45:30|566.41|562.41|566.5|562.5|566.56|562.56|566.39|562.39|27
1615769140000|2021-03-15 00:45:40|566.47|562.47|566.19|562.19|566.53|562.53|566.19|562.19|26
1615769150000|2021-03-15 00:45:50|566.21|562.21|566.35|562.35|566.35|562.35|566.21|562.21|24
1615769160000|2021-03-15 00:46:00|566.36|562.36|566.47|562.47|566.48|562.48|566.35|562.35|17
1615769170000|2021-03-15 00:46:10|566.44|562.44|566.07|562.07|566.44|562.44|565.99|561.99|21
1615769180000|2021-03-15 00:46:20|566.06|562.06|566.1|562.1|566.11|562.11|566|562|25
1615769190000|2021-03-15 00:46:30|566.09|562.09|566.05|562.05|566.09|562.09|565.97|561.97|17
1615769200000|2021-03-15 00:46:40|566.03|562.03|566|562|566.07|562.07|565.98|561.98|17
1615769210000|2021-03-15 00:46:50|565.99|561.99|565.96|561.96|566.07|562.07|565.93|561.93|26
1615769220000|2021-03-15 00:47:00|566.01|562.01|565.95|561.95|566.01|562.01|565.93|561.93|10
1615769230000|2021-03-15 00:47:10|565.94|561.94|565.95|561.95|566.04|562.04|565.88|561.88|28
1615769240000|2021-03-15 00:47:20|565.89|561.89|565.36|561.36|565.92|561.92|565.36|561.36|26
1615769250000|2021-03-15 00:47:30|565.34|561.34|565.74|561.74|565.74|561.74|565.26|561.26|21
1615769260000|2021-03-15 00:47:40|565.73|561.73|565.64|561.64|565.81|561.81|565.64|561.64|23
1615769270000|2021-03-15 00:47:50|565.67|561.67|565.48|561.48|565.67|561.67|565.4|561.4|28
1615769280000|2021-03-15 00:48:00|565.49|561.49|565.5|561.5|565.53|561.53|565.48|561.48|10
1615769290000|2021-03-15 00:48:10|565.49|561.49|565.45|561.45|565.53|561.53|565.45|561.45|13
1615769300000|2021-03-15 00:48:20|565.46|561.46|565.38|561.38|565.46|561.46|565.35|561.35|15
1615769310000|2021-03-15 00:48:30|565.37|561.37|565.35|561.35|565.37|561.37|565.3|561.3|15
1615769320000|2021-03-15 00:48:40|565.34|561.34|565.42|561.42|565.44|561.44|565.34|561.34|15
1615769330000|2021-03-15 00:48:50|565.43|561.43|565.5|561.5|565.56|561.56|565.43|561.43|21
1615769340000|2021-03-15 00:49:00|565.51|561.51|565.51|561.51|565.54|561.54|565.49|561.49|14
1615769350000|2021-03-15 00:49:10|565.52|561.52|565.44|561.44|565.6|561.6|565.43|561.43|18
1615769360000|2021-03-15 00:49:20|565.41|561.41|565.47|561.47|565.49|561.49|565.41|561.41|8
1615769370000|2021-03-15 00:49:30|565.51|561.51|565.47|561.47|565.51|561.51|565.46|561.46|8
1615769380000|2021-03-15 00:49:40|565.48|561.48|565.47|561.47|565.49|561.49|565.47|561.47|8
1615769390000|2021-03-15 00:49:50|565.48|561.48|565.46|561.46|565.48|561.48|565.45|561.45|12
1615769400000|2021-03-15 00:50:00|565.45|561.45|565.14|561.14|565.45|561.45|565.13|561.13|16
1615769410000|2021-03-15 00:50:10|565.15|561.15|564.99|560.99|565.15|561.15|564.97|560.97|20
1615769420000|2021-03-15 00:50:20|564.98|560.98|564.9|560.9|564.98|560.98|564.86|560.86|21
1615769430000|2021-03-15 00:50:30|564.91|560.91|564.73|560.73|564.93|560.93|564.7|560.7|23
1615769440000|2021-03-15 00:50:40|564.71|560.71|564.62|560.62|564.73|560.73|564.6|560.6|23
1615769450000|2021-03-15 00:50:50|564.6|560.6|564.62|560.62|564.66|560.66|564.6|560.6|12
1615769460000|2021-03-15 00:51:00|564.61|560.61|564.6|560.6|564.63|560.63|564.59|560.59|12
1615769470000|2021-03-15 00:51:10|564.61|560.61|564.59|560.59|564.65|560.65|564.59|560.59|9
1615769480000|2021-03-15 00:51:20|564.58|560.58|564.61|560.61|564.69|560.69|564.58|560.58|25
1615769490000|2021-03-15 00:51:30|564.6|560.6|564.6|560.6|564.63|560.63|564.57|560.57|13
1615769500000|2021-03-15 00:51:40|564.58|560.58|564.59|560.59|564.62|560.62|564.53|560.53|23
1615769510000|2021-03-15 00:51:50|564.6|560.6|564.35|560.35|564.6|560.6|564.34|560.34|22
1615769520000|2021-03-15 00:52:00|564.34|560.34|564.11|560.11|564.39|560.39|564.11|560.11|17
1615769530000|2021-03-15 00:52:10|564.1|560.1|564.25|560.25|564.27|560.27|564.08|560.08|21
1615769540000|2021-03-15 00:52:20|564.31|560.31|564.41|560.41|564.44|560.44|564.31|560.31|24
1615769550000|2021-03-15 00:52:30|564.45|560.45|564.38|560.38|564.45|560.45|564.38|560.38|15
1615769560000|2021-03-15 00:52:40|564.41|560.41|564.4|560.4|564.43|560.43|564.36|560.36|19
1615769570000|2021-03-15 00:52:50|564.38|560.38|564.1|560.1|564.4|560.4|564.1|560.1|25
1615769580000|2021-03-15 00:53:00|564.09|560.09|563.27|559.27|564.09|560.09|563.27|559.27|26
1615769590000|2021-03-15 00:53:10|563.41|559.41|563.47|559.47|563.64|559.64|563.37|559.37|30
1615769600000|2021-03-15 00:53:20|563.48|559.48|563.76|559.76|563.8|559.8|563.33|559.33|24
1615769610000|2021-03-15 00:53:30|563.77|559.77|563.8|559.8|563.84|559.84|563.77|559.77|24
1615769620000|2021-03-15 00:53:40|563.78|559.78|563.89|559.89|563.93|559.93|563.78|559.78|20
1615769630000|2021-03-15 00:53:50|563.91|559.91|563.92|559.92|564.03|560.03|563.89|559.89|26
1615769640000|2021-03-15 00:54:00|563.93|559.93|564.48|560.48|564.48|560.48|563.92|559.92|24
1615769650000|2021-03-15 00:54:10|564.46|560.46|564.98|560.98|564.99|560.99|564.46|560.46|31
1615769660000|2021-03-15 00:54:20|564.97|560.97|565.03|561.03|565.04|561.04|564.74|560.74|30
1615769670000|2021-03-15 00:54:30|565.02|561.02|564.84|560.84|565.02|561.02|564.84|560.84|23
1615769680000|2021-03-15 00:54:40|564.83|560.83|564.57|560.57|564.92|560.92|564.57|560.57|24
1615769690000|2021-03-15 00:54:50|564.58|560.58|564.6|560.6|564.72|560.72|564.56|560.56|24
1615769700000|2021-03-15 00:55:00|564.62|560.62|564.62|560.62|564.7|560.7|564.59|560.59|23
1615769710000|2021-03-15 00:55:10|564.61|560.61|564.57|560.57|564.65|560.65|564.57|560.57|15
1615769720000|2021-03-15 00:55:20|564.51|560.51|564.53|560.53|564.53|560.53|564.43|560.43|14
1615769730000|2021-03-15 00:55:30|564.5|560.5|564.68|560.68|564.71|560.71|564.5|560.5|17
1615769740000|2021-03-15 00:55:40|564.66|560.66|564.77|560.77|564.79|560.79|564.64|560.64|19
1615769750000|2021-03-15 00:55:50|564.86|560.86|564.45|560.45|564.99|560.99|564.42|560.42|27
1615769760000|2021-03-15 00:56:00|564.41|560.41|564.35|560.35|564.43|560.43|564.35|560.35|26
1615769770000|2021-03-15 00:56:10|564.32|560.32|564.41|560.41|564.43|560.43|564.32|560.32|24
1615769780000|2021-03-15 00:56:20|564.42|560.42|564.21|560.21|564.42|560.42|564.2|560.2|23
1615769790000|2021-03-15 00:56:30|564.08|560.08|563.95|559.95|564.08|560.08|563.95|559.95|22
1615769800000|2021-03-15 00:56:40|563.92|559.92|563.89|559.89|563.96|559.96|563.84|559.84|14
1615769810000|2021-03-15 00:56:50|563.87|559.87|563.83|559.83|563.91|559.91|563.79|559.79|22
1615769820000|2021-03-15 00:57:00|563.82|559.82|563.81|559.81|563.88|559.88|563.79|559.79|22
1615769830000|2021-03-15 00:57:10|563.85|559.85|564.11|560.11|564.23|560.23|563.85|559.85|27
1615769840000|2021-03-15 00:57:20|564.14|560.14|564.14|560.14|564.15|560.15|564.12|560.12|13
1615769850000|2021-03-15 00:57:30|564.11|560.11|564.15|560.15|564.26|560.26|564.07|560.07|14
1615769860000|2021-03-15 00:57:40|564.1|560.1|564.02|560.02|564.14|560.14|564|560|20
1615769870000|2021-03-15 00:57:50|564.04|560.04|564.1|560.1|564.18|560.18|564.02|560.02|19
1615769880000|2021-03-15 00:58:00|564.05|560.05|563.97|559.97|564.1|560.1|563.96|559.96|20
1615769890000|2021-03-15 00:58:10|564.02|560.02|563.89|559.89|564.1|560.1|563.75|559.75|34
1615769900000|2021-03-15 00:58:20|563.88|559.88|563.89|559.89|563.95|559.95|563.77|559.77|26
1615769910000|2021-03-15 00:58:30|563.9|559.9|563.42|559.42|563.9|559.9|563.42|559.42|29
1615769920000|2021-03-15 00:58:40|563.45|559.45|563.28|559.28|563.69|559.69|563.28|559.28|20
1615769930000|2021-03-15 00:58:50|563.29|559.29|563.39|559.39|563.44|559.44|563.24|559.24|19
1615769940000|2021-03-15 00:59:00|563.34|559.34|562.99|558.99|563.34|559.34|562.97|558.97|33
1615769950000|2021-03-15 00:59:10|562.97|558.97|562.94|558.94|563.03|559.03|562.91|558.91|29
1615769960000|2021-03-15 00:59:20|562.99|558.99|562.93|558.93|563.1|559.1|562.86|558.86|33
1615769970000|2021-03-15 00:59:30|562.89|558.89|562.87|558.87|562.96|558.96|562.83|558.83|25
1615769980000|2021-03-15 00:59:40|562.9|558.9|563.07|559.07|563.21|559.21|562.88|558.88|23
1615769990000|2021-03-15 00:59:50|563.21|559.21|563.29|559.29|563.62|559.62|563.14|559.14|28
1615770000000|2021-03-15 01:00:00|563.13|559.13|562.27|558.27|563.21|559.21|562.25|558.25|35
1615770010000|2021-03-15 01:00:10|562.32|558.32|562.81|558.81|562.82|558.82|562.31|558.31|29
1615770020000|2021-03-15 01:00:20|562.79|558.79|562.66|558.66|562.86|558.86|562.64|558.64|30
1615770030000|2021-03-15 01:00:30|562.68|558.68|563.8|559.8|563.8|559.8|562.68|558.68|35
1615770040000|2021-03-15 01:00:40|563.84|559.84|564.47|560.47|564.7|560.7|563.72|559.72|29
1615770050000|2021-03-15 01:00:50|564.39|560.39|564.28|560.28|564.65|560.65|564.26|560.26|36
1615770060000|2021-03-15 01:01:00|564.34|560.34|564.81|560.81|564.85|560.85|564.33|560.33|32
1615770070000|2021-03-15 01:01:10|564.86|560.86|564.95|560.95|564.96|560.96|564.86|560.86|26
1615770080000|2021-03-15 01:01:20|564.94|560.94|565.7|561.7|565.84|561.84|564.94|560.94|26
1615770090000|2021-03-15 01:01:30|565.69|561.69|566.01|562.01|566.37|562.37|565.69|561.69|35
1615770100000|2021-03-15 01:01:40|566.07|562.07|566.09|562.09|566.16|562.16|565.91|561.91|31
1615770110000|2021-03-15 01:01:50|566.04|562.04|566.52|562.52|566.65|562.65|566.01|562.01|28
1615770120000|2021-03-15 01:02:00|566.44|562.44|566.2|562.2|566.44|562.44|566.07|562.07|34
1615770130000|2021-03-15 01:02:10|566.22|562.22|566.43|562.43|566.63|562.63|566.15|562.15|36
1615770140000|2021-03-15 01:02:20|566.44|562.44|566.17|562.17|566.44|562.44|566.08|562.08|33
1615770150000|2021-03-15 01:02:30|566.18|562.18|566.1|562.1|566.22|562.22|565.99|561.99|27
1615770160000|2021-03-15 01:02:40|566|562|565.97|561.97|566.21|562.21|565.9|561.9|32
1615770170000|2021-03-15 01:02:50|565.98|561.98|565.66|561.66|566.04|562.04|565.63|561.63|34
1615770180000|2021-03-15 01:03:00|565.7|561.7|565.03|561.03|565.85|561.85|564.81|560.81|36
1615770190000|2021-03-15 01:03:10|565.04|561.04|565.22|561.22|565.27|561.27|564.94|560.94|33
1615770200000|2021-03-15 01:03:20|565.25|561.25|565.1|561.1|565.31|561.31|565|561|24
1615770210000|2021-03-15 01:03:30|565.09|561.09|565.85|561.85|565.85|561.85|565.07|561.07|31
1615770220000|2021-03-15 01:03:40|565.84|561.84|565.54|561.54|565.85|561.85|565.54|561.54|31
1615770230000|2021-03-15 01:03:50|565.56|561.56|565.46|561.46|565.72|561.72|565.43|561.43|33
1615770240000|2021-03-15 01:04:00|565.42|561.42|564.94|560.94|565.52|561.52|564.9|560.9|30
1615770250000|2021-03-15 01:04:10|564.93|560.93|564.8|560.8|565.06|561.06|564.8|560.8|20
1615770260000|2021-03-15 01:04:20|564.83|560.83|564.72|560.72|564.86|560.86|564.7|560.7|20
1615770270000|2021-03-15 01:04:30|564.57|560.57|564.72|560.72|564.8|560.8|564.37|560.37|33
1615770280000|2021-03-15 01:04:40|564.79|560.79|564.62|560.62|564.79|560.79|564.42|560.42|26
1615770290000|2021-03-15 01:04:50|564.5|560.5|564.45|560.45|564.51|560.51|564.25|560.25|24
1615770300000|2021-03-15 01:05:00|564.44|560.44|564.49|560.49|564.57|560.57|564.39|560.39|26
1615770310000|2021-03-15 01:05:10|564.47|560.47|564.76|560.76|564.76|560.76|564.47|560.47|25
1615770320000|2021-03-15 01:05:20|564.75|560.75|564.89|560.89|564.9|560.9|564.75|560.75|34
1615770330000|2021-03-15 01:05:30|564.78|560.78|564.4|560.4|564.79|560.79|564.26|560.26|33
1615770340000|2021-03-15 01:05:40|564.39|560.39|564.47|560.47|564.47|560.47|564.32|560.32|28
1615770350000|2021-03-15 01:05:50|564.48|560.48|564.23|560.23|564.67|560.67|564.2|560.2|24
1615770360000|2021-03-15 01:06:00|564.19|560.19|563.97|559.97|564.24|560.24|563.97|559.97|23
1615770370000|2021-03-15 01:06:10|563.91|559.91|563.44|559.44|564.03|560.03|563.44|559.44|38
1615770380000|2021-03-15 01:06:20|563.51|559.51|563.17|559.17|563.64|559.64|563.15|559.15|32
1615770390000|2021-03-15 01:06:30|563.31|559.31|562.92|558.92|563.58|559.58|562.92|558.92|32
1615770400000|2021-03-15 01:06:40|562.94|558.94|562.98|558.98|563.16|559.16|562.94|558.94|29
1615770410000|2021-03-15 01:06:50|562.96|558.96|562.85|558.85|563|559|562.8|558.8|28
1615770420000|2021-03-15 01:07:00|562.69|558.69|562.73|558.73|562.82|558.82|562.67|558.67|31
1615770430000|2021-03-15 01:07:10|562.72|558.72|562.68|558.68|562.83|558.83|562.68|558.68|26
1615770440000|2021-03-15 01:07:20|562.69|558.69|562.05|558.05|562.77|558.77|561.87|557.87|36
1615770450000|2021-03-15 01:07:30|562.06|558.06|561.75|557.75|562.06|558.06|561.57|557.57|35
1615770460000|2021-03-15 01:07:40|561.78|557.78|561.59|557.59|561.82|557.82|561.53|557.53|32
1615770470000|2021-03-15 01:07:50|561.68|557.68|561.72|557.72|561.84|557.84|561.67|557.67|23
1615770480000|2021-03-15 01:08:00|561.68|557.68|561.59|557.59|561.74|557.74|561.51|557.51|31
1615770490000|2021-03-15 01:08:10|561.57|557.57|561.63|557.63|561.89|557.89|561.57|557.57|32
1615770500000|2021-03-15 01:08:20|561.61|557.61|562.27|558.27|562.37|558.37|561.61|557.61|31
1615770510000|2021-03-15 01:08:30|562.25|558.25|562.71|558.71|562.75|558.75|562.25|558.25|24
1615770520000|2021-03-15 01:08:40|562.69|558.69|562.35|558.35|562.69|558.69|562.08|558.08|23
1615770530000|2021-03-15 01:08:50|562.31|558.31|562.6|558.6|562.82|558.82|562.31|558.31|27
1615770540000|2021-03-15 01:09:00|562.59|558.59|563.09|559.09|563.16|559.16|562.52|558.52|30
1615770550000|2021-03-15 01:09:10|563.08|559.08|562.78|558.78|563.08|559.08|562.74|558.74|23
1615770560000|2021-03-15 01:09:20|562.72|558.72|562.66|558.66|562.8|558.8|562.56|558.56|28
1615770570000|2021-03-15 01:09:30|562.69|558.69|562.38|558.38|562.8|558.8|562.38|558.38|26
1615770580000|2021-03-15 01:09:40|562.39|558.39|562.61|558.61|562.67|558.67|562.37|558.37|33
1615770590000|2021-03-15 01:09:50|562.59|558.59|562.58|558.58|562.88|558.88|562.56|558.56|26
1615770600000|2021-03-15 01:10:00|562.53|558.53|562.2|558.2|562.53|558.53|562.2|558.2|26
1615770610000|2021-03-15 01:10:10|562.21|558.21|562.19|558.19|562.24|558.24|561.99|557.99|28
1615770620000|2021-03-15 01:10:20|562.2|558.2|562.59|558.59|562.62|558.62|562.2|558.2|21
1615770630000|2021-03-15 01:10:30|562.6|558.6|562.74|558.74|562.81|558.81|562.59|558.59|20
1615770640000|2021-03-15 01:10:40|562.75|558.75|562.89|558.89|562.98|558.98|562.67|558.67|25
1615770650000|2021-03-15 01:10:50|562.95|558.95|562.67|558.67|562.97|558.97|562.64|558.64|25
1615770660000|2021-03-15 01:11:00|562.68|558.68|562.93|558.93|562.93|558.93|562.67|558.67|29
1615770670000|2021-03-15 01:11:10|562.94|558.94|562.75|558.75|562.96|558.96|562.72|558.72|33
1615770680000|2021-03-15 01:11:20|562.8|558.8|562.4|558.4|562.84|558.84|562.4|558.4|32
1615770690000|2021-03-15 01:11:30|562.37|558.37|562.38|558.38|562.42|558.42|562.35|558.35|20
1615770700000|2021-03-15 01:11:40|562.35|558.35|562.21|558.21|562.35|558.35|562.14|558.14|23
1615770710000|2021-03-15 01:11:50|562.17|558.17|562.4|558.4|562.6|558.6|562.15|558.15|16
1615770720000|2021-03-15 01:12:00|562.43|558.43|562|558|562.46|558.46|562|558|31
1615770730000|2021-03-15 01:12:10|562.03|558.03|561.87|557.87|562.03|558.03|561.87|557.87|29
1615770740000|2021-03-15 01:12:20|561.84|557.84|561.69|557.69|561.84|557.84|561.69|557.69|16
1615770750000|2021-03-15 01:12:30|561.66|557.66|561.7|557.7|561.74|557.74|561.59|557.59|24
1615770760000|2021-03-15 01:12:40|561.68|557.68|561.49|557.49|561.87|557.87|561.49|557.49|31
1615770770000|2021-03-15 01:12:50|561.41|557.41|561.23|557.23|561.52|557.52|561.23|557.23|24
1615770780000|2021-03-15 01:13:00|561.29|557.29|561.45|557.45|561.45|557.45|561.09|557.09|27
1615770790000|2021-03-15 01:13:10|561.37|557.37|561.65|557.65|561.66|557.66|561.33|557.33|29
1615770800000|2021-03-15 01:13:20|561.66|557.66|561.64|557.64|561.8|557.8|561.5|557.5|25
1615770810000|2021-03-15 01:13:30|561.58|557.58|561.4|557.4|561.61|557.61|561.35|557.35|33
1615770820000|2021-03-15 01:13:40|561.43|557.43|561.31|557.31|561.43|557.43|561.19|557.19|20
1615770830000|2021-03-15 01:13:50|561.27|557.27|561.57|557.57|561.6|557.6|561.24|557.24|31
1615770840000|2021-03-15 01:14:00|561.58|557.58|561.97|557.97|562.08|558.08|561.54|557.54|31
1615770850000|2021-03-15 01:14:10|561.93|557.93|561.99|557.99|562.03|558.03|561.89|557.89|24
1615770860000|2021-03-15 01:14:20|561.98|557.98|562.24|558.24|562.3|558.3|561.94|557.94|17
1615770870000|2021-03-15 01:14:30|562.19|558.19|562.48|558.48|562.48|558.48|562.19|558.19|22
1615770880000|2021-03-15 01:14:40|562.5|558.5|562.52|558.52|562.52|558.52|562.26|558.26|28
1615770890000|2021-03-15 01:14:50|562.51|558.51|562.14|558.14|562.57|558.57|562.14|558.14|32
1615770900000|2021-03-15 01:15:00|562.13|558.13|561.71|557.71|562.13|558.13|561.71|557.71|24
1615770910000|2021-03-15 01:15:10|561.69|557.69|560.99|556.99|561.72|557.72|560.96|556.96|33
1615770920000|2021-03-15 01:15:20|560.98|556.98|561.08|557.08|561.22|557.22|560.75|556.75|27
1615770930000|2021-03-15 01:15:30|561.09|557.09|561.29|557.29|561.36|557.36|560.98|556.98|30
1615770940000|2021-03-15 01:15:40|561.28|557.28|560.85|556.85|561.28|557.28|560.8|556.8|34
1615770950000|2021-03-15 01:15:50|560.72|556.72|561.17|557.17|561.18|557.18|560.71|556.71|34
1615770960000|2021-03-15 01:16:00|561.22|557.22|560.93|556.93|561.23|557.23|560.93|556.93|23
1615770970000|2021-03-15 01:16:10|560.88|556.88|560.52|556.52|560.92|556.92|560.49|556.49|30
1615770980000|2021-03-15 01:16:20|560.51|556.51|560.56|556.56|560.87|556.87|560.51|556.51|29
1615770990000|2021-03-15 01:16:30|560.57|556.57|560.87|556.87|560.87|556.87|560.49|556.49|29
1615771000000|2021-03-15 01:16:40|560.88|556.88|560.81|556.81|560.88|556.88|560.63|556.63|29
1615771010000|2021-03-15 01:16:50|560.82|556.82|560.81|556.81|560.84|556.84|560.6|556.6|18
1615771020000|2021-03-15 01:17:00|560.82|556.82|560.95|556.95|561.04|557.04|560.81|556.81|21
1615771030000|2021-03-15 01:17:10|560.98|556.98|560.77|556.77|560.98|556.98|560.72|556.72|34
1615771040000|2021-03-15 01:17:20|560.78|556.78|560.89|556.89|560.9|556.9|560.72|556.72|27
1615771050000|2021-03-15 01:17:30|560.98|556.98|560.92|556.92|560.98|556.98|560.8|556.8|20
1615771060000|2021-03-15 01:17:40|560.9|556.9|561.12|557.12|561.12|557.12|560.87|556.87|19
1615771070000|2021-03-15 01:17:50|561.13|557.13|561.12|557.12|561.19|557.19|561.08|557.08|26
1615771080000|2021-03-15 01:18:00|561.06|557.06|561.66|557.66|561.67|557.67|561.05|557.05|30
1615771090000|2021-03-15 01:18:10|561.67|557.67|561.63|557.63|561.69|557.69|561.48|557.48|23
1615771100000|2021-03-15 01:18:20|561.64|557.64|561.91|557.91|561.92|557.92|561.62|557.62|22
1615771110000|2021-03-15 01:18:30|561.89|557.89|561.77|557.77|561.89|557.89|561.74|557.74|21
1615771120000|2021-03-15 01:18:40|561.76|557.76|562|558|562.03|558.03|561.76|557.76|24
1615771130000|2021-03-15 01:18:50|562.04|558.04|562.11|558.11|562.12|558.12|562.04|558.04|14
1615771140000|2021-03-15 01:19:00|562.12|558.12|562.12|558.12|562.14|558.14|562.06|558.06|20
1615771150000|2021-03-15 01:19:10|562.13|558.13|561.76|557.76|562.13|558.13|561.72|557.72|31
1615771160000|2021-03-15 01:19:20|561.74|557.74|561.81|557.81|561.87|557.87|561.73|557.73|21
1615771170000|2021-03-15 01:19:30|561.85|557.85|561.82|557.82|562.08|558.08|561.79|557.79|28
1615771180000|2021-03-15 01:19:40|561.81|557.81|561.82|557.82|561.82|557.82|561.79|557.79|8
1615771190000|2021-03-15 01:19:50|561.81|557.81|561.71|557.71|561.88|557.88|561.65|557.65|16
1615771200000|2021-03-15 01:20:00|561.65|557.65|561.31|557.31|561.67|557.67|561.28|557.28|19
1615771210000|2021-03-15 01:20:10|561.19|557.19|562.2|558.2|562.29|558.29|561.19|557.19|34
1615771220000|2021-03-15 01:20:20|562.19|558.19|562.09|558.09|562.26|558.26|562.05|558.05|26
1615771230000|2021-03-15 01:20:30|562.08|558.08|562.16|558.16|562.16|558.16|562.04|558.04|22
1615771240000|2021-03-15 01:20:40|562.17|558.17|561.97|557.97|562.17|558.17|561.95|557.95|18
1615771250000|2021-03-15 01:20:50|562.05|558.05|562.03|558.03|562.06|558.06|561.92|557.92|21
1615771260000|2021-03-15 01:21:00|562.04|558.04|562.28|558.28|562.31|558.31|561.99|557.99|25
1615771270000|2021-03-15 01:21:10|562.33|558.33|562.24|558.24|562.4|558.4|562.17|558.17|24
1615771280000|2021-03-15 01:21:20|562.25|558.25|561.97|557.97|562.27|558.27|561.97|557.97|22
1615771290000|2021-03-15 01:21:30|562.01|558.01|562.13|558.13|562.14|558.14|561.85|557.85|23
1615771300000|2021-03-15 01:21:40|562.14|558.14|562.22|558.22|562.3|558.3|562.13|558.13|19
1615771310000|2021-03-15 01:21:50|562.21|558.21|562.25|558.25|562.32|558.32|562.16|558.16|18
1615771320000|2021-03-15 01:22:00|562.28|558.28|562.56|558.56|562.6|558.6|562.28|558.28|23
1615771330000|2021-03-15 01:22:10|562.55|558.55|562.33|558.33|562.55|558.55|562.29|558.29|23
1615771340000|2021-03-15 01:22:20|562.34|558.34|562.51|558.51|562.56|558.56|562.34|558.34|17
1615771350000|2021-03-15 01:22:30|562.52|558.52|562.3|558.3|562.59|558.59|562.3|558.3|20
1615771360000|2021-03-15 01:22:40|562.32|558.32|562.47|558.47|562.47|558.47|562.28|558.28|19
1615771370000|2021-03-15 01:22:50|562.49|558.49|562.54|558.54|562.6|558.6|562.49|558.49|25
1615771380000|2021-03-15 01:23:00|562.53|558.53|562.55|558.55|562.58|558.58|562.52|558.52|20
1615771390000|2021-03-15 01:23:10|562.56|558.56|562.67|558.67|562.74|558.74|562.56|558.56|19
1615771400000|2021-03-15 01:23:20|562.66|558.66|562.58|558.58|562.67|558.67|562.48|558.48|25
1615771410000|2021-03-15 01:23:30|562.57|558.57|562.66|558.66|562.66|558.66|562.57|558.57|15
1615771420000|2021-03-15 01:23:40|562.65|558.65|563.21|559.21|563.21|559.21|562.65|558.65|25
1615771430000|2021-03-15 01:23:50|563.23|559.23|563.19|559.19|563.23|559.23|563.18|559.18|20
1615771440000|2021-03-15 01:24:00|563.21|559.21|563.45|559.45|563.45|559.45|563.21|559.21|18
1615771450000|2021-03-15 01:24:10|563.53|559.53|563.78|559.78|563.78|559.78|563.52|559.52|23
1615771460000|2021-03-15 01:24:20|563.77|559.77|564.17|560.17|564.17|560.17|563.74|559.74|22
1615771470000|2021-03-15 01:24:30|564.18|560.18|564.3|560.3|564.36|560.36|564.16|560.16|22
1615771480000|2021-03-15 01:24:40|564.32|560.32|564.27|560.27|564.32|560.32|564.18|560.18|19
1615771490000|2021-03-15 01:24:50|564.24|560.24|564.47|560.47|564.58|560.58|564.24|560.24|23
1615771500000|2021-03-15 01:25:00|564.46|560.46|563.84|559.84|564.46|560.46|563.84|559.84|34
1615771510000|2021-03-15 01:25:10|563.85|559.85|564.25|560.25|564.27|560.27|563.83|559.83|28
1615771520000|2021-03-15 01:25:20|564.24|560.24|564.25|560.25|564.28|560.28|564.16|560.16|25
1615771530000|2021-03-15 01:25:30|564.26|560.26|564.24|560.24|564.32|560.32|564.15|560.15|20
1615771540000|2021-03-15 01:25:40|564.22|560.22|564.23|560.23|564.28|560.28|564.21|560.21|18
1615771550000|2021-03-15 01:25:50|564.22|560.22|564.42|560.42|564.47|560.47|564.09|560.09|25
1615771560000|2021-03-15 01:26:00|564.39|560.39|564.21|560.21|564.41|560.41|564.18|560.18|26
1615771570000|2021-03-15 01:26:10|564.22|560.22|564.19|560.19|564.38|560.38|564.17|560.17|22
1615771580000|2021-03-15 01:26:20|564.18|560.18|564.5|560.5|564.67|560.67|564.18|560.18|27
1615771590000|2021-03-15 01:26:30|564.57|560.57|564.74|560.74|564.8|560.8|564.57|560.57|21
1615771600000|2021-03-15 01:26:40|564.76|560.76|564.82|560.82|564.85|560.85|564.71|560.71|32
1615771610000|2021-03-15 01:26:50|564.8|560.8|564.9|560.9|564.91|560.91|564.74|560.74|19
1615771620000|2021-03-15 01:27:00|564.88|560.88|565.52|561.52|565.52|561.52|564.83|560.83|29
1615771630000|2021-03-15 01:27:10|565.53|561.53|565.52|561.52|565.62|561.62|565.24|561.24|32
1615771640000|2021-03-15 01:27:20|565.41|561.41|565.64|561.64|565.65|561.65|565.41|561.41|29
1615771650000|2021-03-15 01:27:30|565.65|561.65|565.66|561.66|565.76|561.76|565.45|561.45|30
1615771660000|2021-03-15 01:27:40|565.67|561.67|565.51|561.51|565.77|561.77|565.5|561.5|35
1615771670000|2021-03-15 01:27:50|565.45|561.45|565.51|561.51|565.51|561.51|565.29|561.29|31
1615771680000|2021-03-15 01:28:00|565.4|561.4|565.82|561.82|566.01|562.01|565.4|561.4|29
1615771690000|2021-03-15 01:28:10|565.79|561.79|565.86|561.86|565.93|561.93|565.61|561.61|31
1615771700000|2021-03-15 01:28:20|565.84|561.84|566.01|562.01|566.24|562.24|565.82|561.82|19
1615771710000|2021-03-15 01:28:30|565.8|561.8|566.63|562.63|566.66|562.66|565.8|561.8|23
1615771720000|2021-03-15 01:28:40|566.67|562.67|566.43|562.43|566.85|562.85|565.89|561.89|36
1615771730000|2021-03-15 01:28:50|566.49|562.49|566.56|562.56|566.66|562.66|566.45|562.45|29
1615771740000|2021-03-15 01:29:00|566.67|562.67|566.58|562.58|566.74|562.74|566.57|562.57|19
1615771750000|2021-03-15 01:29:10|566.79|562.79|566.91|562.91|566.96|562.96|566.79|562.79|25
1615771760000|2021-03-15 01:29:20|566.92|562.92|566.89|562.89|566.96|562.96|566.85|562.85|25
1615771770000|2021-03-15 01:29:30|566.84|562.84|566.87|562.87|566.88|562.88|566.77|562.77|21
1615771780000|2021-03-15 01:29:40|566.83|562.83|566.91|562.91|566.99|562.99|566.81|562.81|26
1615771790000|2021-03-15 01:29:50|566.92|562.92|567.02|563.02|567.02|563.02|566.92|562.92|18
1615771800000|2021-03-15 01:30:00|567.01|563.01|566.95|562.95|567.01|563.01|566.92|562.92|14
1615771810000|2021-03-15 01:30:10|566.96|562.96|566.93|562.93|567.02|563.02|566.93|562.93|18
1615771820000|2021-03-15 01:30:20|566.91|562.91|566.9|562.9|566.91|562.91|566.9|562.9|6
1615771830000|2021-03-15 01:30:30|566.91|562.91|566.97|562.97|567.09|563.09|566.9|562.9|19
1615771840000|2021-03-15 01:30:40|566.99|562.99|566.72|562.72|567|563|566.7|562.7|26
1615771850000|2021-03-15 01:30:50|566.69|562.69|566.43|562.43|566.73|562.73|566.43|562.43|14
1615771860000|2021-03-15 01:31:00|566.41|562.41|566.36|562.36|566.45|562.45|566.36|562.36|14
1615771870000|2021-03-15 01:31:10|566.37|562.37|566.38|562.38|566.38|562.38|566.14|562.14|21
1615771880000|2021-03-15 01:31:20|566.33|562.33|566.51|562.51|566.55|562.55|566.3|562.3|20
1615771890000|2021-03-15 01:31:30|566.5|562.5|566.57|562.57|566.61|562.61|566.5|562.5|17
1615771900000|2021-03-15 01:31:40|566.59|562.59|566.58|562.58|566.62|562.62|566.54|562.54|17
1615771910000|2021-03-15 01:31:50|566.57|562.57|566.85|562.85|566.89|562.89|566.51|562.51|33
1615771920000|2021-03-15 01:32:00|566.87|562.87|567.2|563.2|567.2|563.2|566.87|562.87|13
1615771930000|2021-03-15 01:32:10|567.17|563.17|567.45|563.45|567.52|563.52|567.05|563.05|33
1615771940000|2021-03-15 01:32:20|567.44|563.44|567.48|563.48|567.49|563.49|567.41|563.41|19
1615771950000|2021-03-15 01:32:30|567.49|563.49|567.66|563.66|567.66|563.66|567.45|563.45|22
1615771960000|2021-03-15 01:32:40|567.63|563.63|567.53|563.53|567.66|563.66|567.48|563.48|22
1615771970000|2021-03-15 01:32:50|567.52|563.52|567.46|563.46|567.59|563.59|567.43|563.43|18
1615771980000|2021-03-15 01:33:00|567.45|563.45|567.39|563.39|567.45|563.45|567.35|563.35|21
1615771990000|2021-03-15 01:33:10|567.38|563.38|567.08|563.08|567.41|563.41|567.08|563.08|27
1615772000000|2021-03-15 01:33:20|567.07|563.07|567.33|563.33|567.33|563.33|567.05|563.05|24
1615772010000|2021-03-15 01:33:30|567.31|563.31|567.29|563.29|567.45|563.45|567.29|563.29|30
1615772020000|2021-03-15 01:33:40|567.26|563.26|567.37|563.37|567.38|563.38|567.26|563.26|25
1615772030000|2021-03-15 01:33:50|567.36|563.36|567.2|563.2|567.36|563.36|567.17|563.17|23
1615772040000|2021-03-15 01:34:00|567.21|563.21|567.16|563.16|567.21|563.21|567.16|563.16|12
1615772050000|2021-03-15 01:34:10|567.15|563.15|567.15|563.15|567.18|563.18|567.15|563.15|8
1615772060000|2021-03-15 01:34:20|567.14|563.14|566.95|562.95|567.14|563.14|566.9|562.9|21
1615772070000|2021-03-15 01:34:30|566.98|562.98|567.13|563.13|567.23|563.23|566.97|562.97|28
1615772080000|2021-03-15 01:34:40|567.12|563.12|567.1|563.1|567.12|563.12|567.07|563.07|17
1615772090000|2021-03-15 01:34:50|567.09|563.09|567.11|563.11|567.12|563.12|567.09|563.09|5
1615772100000|2021-03-15 01:35:00|567.1|563.1|566.66|562.66|567.1|563.1|566.58|562.58|33
1615772110000|2021-03-15 01:35:10|566.65|562.65|566.63|562.63|566.81|562.81|566.6|562.6|23
1615772120000|2021-03-15 01:35:20|566.65|562.65|566.67|562.67|566.76|562.76|566.65|562.65|17
1615772130000|2021-03-15 01:35:30|566.71|562.71|566.72|562.72|566.88|562.88|566.69|562.69|18
1615772140000|2021-03-15 01:35:40|566.75|562.75|566.79|562.79|566.85|562.85|566.55|562.55|32
1615772150000|2021-03-15 01:35:50|566.7|562.7|566.54|562.54|566.74|562.74|566.51|562.51|18
1615772160000|2021-03-15 01:36:00|566.65|562.65|566.47|562.47|566.65|562.65|566.4|562.4|18
1615772170000|2021-03-15 01:36:10|566.44|562.44|566.49|562.49|566.52|562.52|566.17|562.17|23
1615772180000|2021-03-15 01:36:20|566.48|562.48|566.4|562.4|566.5|562.5|566.29|562.29|23
1615772190000|2021-03-15 01:36:30|566.39|562.39|566.38|562.38|566.4|562.4|566.26|562.26|21
1615772200000|2021-03-15 01:36:40|566.39|562.39|566.42|562.42|566.44|562.44|566.27|562.27|22
1615772210000|2021-03-15 01:36:50|566.39|562.39|566.27|562.27|566.41|562.41|566.27|562.27|21
1615772220000|2021-03-15 01:37:00|566.25|562.25|565.85|561.85|566.29|562.29|565.85|561.85|31
1615772230000|2021-03-15 01:37:10|565.98|561.98|566.19|562.19|566.23|562.23|565.86|561.86|22
1615772240000|2021-03-15 01:37:20|566.21|562.21|566.13|562.13|566.25|562.25|566.12|562.12|20
1615772250000|2021-03-15 01:37:30|566.14|562.14|566.17|562.17|566.18|562.18|566.09|562.09|15
1615772260000|2021-03-15 01:37:40|566.2|562.2|566.06|562.06|566.2|562.2|565.99|561.99|31
1615772270000|2021-03-15 01:37:50|566.08|562.08|566.18|562.18|566.22|562.22|566.08|562.08|23
1615772280000|2021-03-15 01:38:00|566.12|562.12|566.12|562.12|566.22|562.22|566.08|562.08|24
1615772290000|2021-03-15 01:38:10|566.24|562.24|566.22|562.22|566.24|562.24|566.08|562.08|22
1615772300000|2021-03-15 01:38:20|566.2|562.2|566.19|562.19|566.23|562.23|566.19|562.19|11
1615772310000|2021-03-15 01:38:30|566.21|562.21|566.21|562.21|566.24|562.24|566.19|562.19|11
1615772320000|2021-03-15 01:38:40|566.26|562.26|566.21|562.21|566.3|562.3|566.07|562.07|14
1615772330000|2021-03-15 01:38:50|566.25|562.25|566.16|562.16|566.31|562.31|566.07|562.07|22
1615772340000|2021-03-15 01:39:00|566.15|562.15|566.21|562.21|566.24|562.24|566.15|562.15|17
1615772350000|2021-03-15 01:39:10|566.23|562.23|566.23|562.23|566.26|562.26|566.19|562.19|24
1615772360000|2021-03-15 01:39:20|566.24|562.24|565.96|561.96|566.24|562.24|565.42|561.42|29
1615772370000|2021-03-15 01:39:30|566|562|565.52|561.52|566|562|565.44|561.44|34
1615772380000|2021-03-15 01:39:40|565.51|561.51|565.37|561.37|565.54|561.54|565.2|561.2|30
1615772390000|2021-03-15 01:39:50|565.39|561.39|565.7|561.7|565.94|561.94|565.28|561.28|32
1615772400000|2021-03-15 01:40:00|565.67|561.67|565.74|561.74|565.78|561.78|565.6|561.6|29
1615772410000|2021-03-15 01:40:10|565.73|561.73|565.74|561.74|565.84|561.84|565.59|561.59|32
1615772420000|2021-03-15 01:40:20|565.73|561.73|565.75|561.75|565.78|561.78|565.67|561.67|7
1615772430000|2021-03-15 01:40:30|565.67|561.67|566.06|562.06|566.18|562.18|565.66|561.66|25
1615772440000|2021-03-15 01:40:40|566.07|562.07|566.03|562.03|566.07|562.07|565.99|561.99|11
1615772450000|2021-03-15 01:40:50|566.05|562.05|566.21|562.21|566.24|562.24|566.05|562.05|23
1615772460000|2021-03-15 01:41:00|566.22|562.22|566.58|562.58|566.58|562.58|566.22|562.22|18
1615772470000|2021-03-15 01:41:10|566.62|562.62|566.64|562.64|566.64|562.64|566.56|562.56|17
1615772480000|2021-03-15 01:41:20|566.77|562.77|566.68|562.68|566.85|562.85|566.57|562.57|24
1615772490000|2021-03-15 01:41:30|566.67|562.67|566.6|562.6|566.81|562.81|566.58|562.58|30
1615772500000|2021-03-15 01:41:40|566.64|562.64|566.73|562.73|566.86|562.86|566.64|562.64|28
1615772510000|2021-03-15 01:41:50|566.66|562.66|566.63|562.63|566.92|562.92|566.63|562.63|27
1615772520000|2021-03-15 01:42:00|566.62|562.62|566.79|562.79|566.82|562.82|566.56|562.56|30
1615772530000|2021-03-15 01:42:10|566.74|562.74|566.78|562.78|566.78|562.78|566.61|562.61|22
1615772540000|2021-03-15 01:42:20|566.79|562.79|566.91|562.91|567.03|563.03|566.79|562.79|23
1615772550000|2021-03-15 01:42:30|566.96|562.96|566.93|562.93|566.96|562.96|566.88|562.88|24
1615772560000|2021-03-15 01:42:40|566.89|562.89|566.74|562.74|566.89|562.89|566.63|562.63|35
1615772570000|2021-03-15 01:42:50|566.72|562.72|566.59|562.59|566.73|562.73|566.58|562.58|25
1615772580000|2021-03-15 01:43:00|566.54|562.54|566.53|562.53|566.65|562.65|566.53|562.53|24
1615772590000|2021-03-15 01:43:10|566.55|562.55|566.56|562.56|566.85|562.85|566.37|562.37|21
1615772600000|2021-03-15 01:43:20|566.55|562.55|566.47|562.47|566.74|562.74|566.47|562.47|18
1615772610000|2021-03-15 01:43:30|566.48|562.48|566.51|562.51|566.52|562.52|566.4|562.4|28
1615772620000|2021-03-15 01:43:40|566.42|562.42|566.32|562.32|566.43|562.43|566.32|562.32|15
1615772630000|2021-03-15 01:43:50|566.3|562.3|566.4|562.4|566.48|562.48|566.28|562.28|25
1615772640000|2021-03-15 01:44:00|566.42|562.42|566.45|562.45|566.49|562.49|566.42|562.42|17
1615772650000|2021-03-15 01:44:10|566.46|562.46|565.89|561.89|566.46|562.46|565.89|561.89|23
1615772660000|2021-03-15 01:44:20|565.8|561.8|565.73|561.73|565.81|561.81|565.62|561.62|20
1615772670000|2021-03-15 01:44:30|565.66|561.66|565.89|561.89|565.94|561.94|565.6|561.6|27
1615772680000|2021-03-15 01:44:40|565.97|561.97|565.78|561.78|565.98|561.98|565.75|561.75|24
1615772690000|2021-03-15 01:44:50|565.76|561.76|565.49|561.49|565.84|561.84|565.44|561.44|33
1615772700000|2021-03-15 01:45:00|565.59|561.59|565.55|561.55|565.77|561.77|565.49|561.49|33
1615772710000|2021-03-15 01:45:10|565.53|561.53|565.44|561.44|565.78|561.78|565.41|561.41|27
1615772720000|2021-03-15 01:45:20|565.43|561.43|565.35|561.35|565.54|561.54|565.35|561.35|24
1615772730000|2021-03-15 01:45:30|565.41|561.41|564.93|560.93|565.44|561.44|564.93|560.93|27
1615772740000|2021-03-15 01:45:40|564.97|560.97|565.01|561.01|565.04|561.04|564.94|560.94|35
1615772750000|2021-03-15 01:45:50|565.02|561.02|565.13|561.13|565.14|561.14|564.91|560.91|31
1615772760000|2021-03-15 01:46:00|565.11|561.11|564.94|560.94|565.23|561.23|564.76|560.76|32
1615772770000|2021-03-15 01:46:10|564.92|560.92|564.97|560.97|565.13|561.13|564.75|560.75|29
1615772780000|2021-03-15 01:46:20|565|561|564.93|560.93|565.25|561.25|564.77|560.77|32
1615772790000|2021-03-15 01:46:30|564.94|560.94|564.81|560.81|564.94|560.94|564.64|560.64|23
1615772800000|2021-03-15 01:46:40|564.66|560.66|564.89|560.89|565.05|561.05|564.66|560.66|28
1615772810000|2021-03-15 01:46:50|565.06|561.06|565.13|561.13|565.19|561.19|564.96|560.96|26
1615772820000|2021-03-15 01:47:00|565.08|561.08|564.87|560.87|565.19|561.19|564.82|560.82|25
1615772830000|2021-03-15 01:47:10|564.91|560.91|564.8|560.8|564.91|560.91|564.49|560.49|31
1615772840000|2021-03-15 01:47:20|564.81|560.81|564.67|560.67|564.94|560.94|564.59|560.59|28
1615772850000|2021-03-15 01:47:30|564.68|560.68|564.81|560.81|564.88|560.88|564.68|560.68|30
1615772860000|2021-03-15 01:47:40|564.82|560.82|564.69|560.69|564.85|560.85|564.69|560.69|33
1615772870000|2021-03-15 01:47:50|564.65|560.65|564.22|560.22|564.83|560.83|564.18|560.18|32
1615772880000|2021-03-15 01:48:00|564.23|560.23|564.19|560.19|564.48|560.48|564.16|560.16|30
1615772890000|2021-03-15 01:48:10|564.14|560.14|564.23|560.23|564.25|560.25|564.05|560.05|23
1615772900000|2021-03-15 01:48:20|564.24|560.24|564.32|560.32|564.44|560.44|564.18|560.18|25
1615772910000|2021-03-15 01:48:30|564.3|560.3|564.24|560.24|564.41|560.41|564.19|560.19|21
1615772920000|2021-03-15 01:48:40|564.3|560.3|564.38|560.38|564.38|560.38|564.19|560.19|20
1615772930000|2021-03-15 01:48:50|564.37|560.37|564.38|560.38|564.4|560.4|564.27|560.27|27
1615772940000|2021-03-15 01:49:00|564.37|560.37|564.17|560.17|564.38|560.38|564.17|560.17|18
1615772950000|2021-03-15 01:49:10|564.18|560.18|564.23|560.23|564.23|560.23|564.11|560.11|21
1615772960000|2021-03-15 01:49:20|564.2|560.2|564.09|560.09|564.2|560.2|563.98|559.98|28
1615772970000|2021-03-15 01:49:30|563.96|559.96|563.91|559.91|564.02|560.02|563.91|559.91|15
1615772980000|2021-03-15 01:49:40|563.92|559.92|563.89|559.89|564.07|560.07|563.89|559.89|23
1615772990000|2021-03-15 01:49:50|563.92|559.92|563.95|559.95|563.96|559.96|563.92|559.92|9
1615773000000|2021-03-15 01:50:00|563.98|559.98|563.97|559.97|564.01|560.01|563.86|559.86|21
1615773010000|2021-03-15 01:50:10|563.98|559.98|563.97|559.97|563.99|559.99|563.88|559.88|23
1615773020000|2021-03-15 01:50:20|563.95|559.95|563.94|559.94|563.99|559.99|563.84|559.84|16
1615773030000|2021-03-15 01:50:30|563.91|559.91|563.93|559.93|563.97|559.97|563.91|559.91|13
1615773040000|2021-03-15 01:50:40|563.94|559.94|563.95|559.95|563.96|559.96|563.93|559.93|12
1615773050000|2021-03-15 01:50:50|563.96|559.96|563.93|559.93|563.96|559.96|563.92|559.92|11
1615773060000|2021-03-15 01:51:00|563.94|559.94|563.94|559.94|563.95|559.95|563.83|559.83|20
1615773070000|2021-03-15 01:51:10|563.93|559.93|563.96|559.96|563.96|559.96|563.92|559.92|16
1615773080000|2021-03-15 01:51:20|563.95|559.95|564.02|560.02|564.02|560.02|563.85|559.85|21
1615773090000|2021-03-15 01:51:30|564.01|560.01|563.96|559.96|564.01|560.01|563.96|559.96|10
1615773100000|2021-03-15 01:51:40|563.97|559.97|563.92|559.92|564.02|560.02|563.84|559.84|17
1615773110000|2021-03-15 01:51:50|563.93|559.93|563.89|559.89|563.96|559.96|563.78|559.78|21
1615773120000|2021-03-15 01:52:00|563.81|559.81|563.76|559.76|563.95|559.95|563.73|559.73|21
1615773130000|2021-03-15 01:52:10|563.75|559.75|563.93|559.93|563.93|559.93|563.73|559.73|36
1615773140000|2021-03-15 01:52:20|563.87|559.87|564|560|564.24|560.24|563.87|559.87|25
1615773150000|2021-03-15 01:52:30|564.05|560.05|564.13|560.13|564.15|560.15|563.96|559.96|23
1615773160000|2021-03-15 01:52:40|564.12|560.12|563.95|559.95|564.12|560.12|563.93|559.93|25
1615773170000|2021-03-15 01:52:50|563.93|559.93|563.7|559.7|563.95|559.95|563.66|559.66|26
1615773180000|2021-03-15 01:53:00|563.67|559.67|563.73|559.73|563.89|559.89|563.64|559.64|25
1615773190000|2021-03-15 01:53:10|563.74|559.74|563.78|559.78|563.82|559.82|563.67|559.67|16
1615773200000|2021-03-15 01:53:20|563.79|559.79|563.7|559.7|563.83|559.83|563.7|559.7|21
1615773210000|2021-03-15 01:53:30|563.71|559.71|563.62|559.62|563.72|559.72|563.47|559.47|25
1615773220000|2021-03-15 01:53:40|563.68|559.68|563.57|559.57|563.78|559.78|563.57|559.57|26
1615773230000|2021-03-15 01:53:50|563.62|559.62|563.68|559.68|563.8|559.8|563.57|559.57|32
1615773240000|2021-03-15 01:54:00|563.69|559.69|563.73|559.73|563.8|559.8|563.65|559.65|27
1615773250000|2021-03-15 01:54:10|563.71|559.71|563.9|559.9|563.93|559.93|563.68|559.68|25
1615773260000|2021-03-15 01:54:20|563.91|559.91|563.81|559.81|563.91|559.91|563.72|559.72|18
1615773270000|2021-03-15 01:54:30|563.8|559.8|563.8|559.8|563.92|559.92|563.73|559.73|25
1615773280000|2021-03-15 01:54:40|563.79|559.79|563.78|559.78|563.84|559.84|563.64|559.64|29
1615773290000|2021-03-15 01:54:50|563.71|559.71|563.75|559.75|563.76|559.76|563.68|559.68|15
1615773300000|2021-03-15 01:55:00|563.76|559.76|563.69|559.69|563.77|559.77|563.6|559.6|21
1615773310000|2021-03-15 01:55:10|563.66|559.66|563.72|559.72|563.82|559.82|563.66|559.66|21
1615773320000|2021-03-15 01:55:20|563.75|559.75|563.59|559.59|563.76|559.76|563.51|559.51|21
1615773330000|2021-03-15 01:55:30|563.61|559.61|563.81|559.81|563.87|559.87|563.61|559.61|18
1615773340000|2021-03-15 01:55:40|563.77|559.77|563.78|559.78|563.82|559.82|563.69|559.69|27
1615773350000|2021-03-15 01:55:50|563.77|559.77|563.68|559.68|563.83|559.83|563.66|559.66|27
1615773360000|2021-03-15 01:56:00|563.72|559.72|563.93|559.93|563.94|559.94|563.69|559.69|27
1615773370000|2021-03-15 01:56:10|563.96|559.96|564.05|560.05|564.09|560.09|563.95|559.95|21
1615773380000|2021-03-15 01:56:20|564|560|563.87|559.87|564.08|560.08|563.87|559.87|30
1615773390000|2021-03-15 01:56:30|563.88|559.88|563.91|559.91|563.95|559.95|563.87|559.87|19
1615773400000|2021-03-15 01:56:40|563.94|559.94|563.87|559.87|563.95|559.95|563.78|559.78|25
1615773410000|2021-03-15 01:56:50|563.95|559.95|563.93|559.93|563.95|559.95|563.86|559.86|21
1615773420000|2021-03-15 01:57:00|563.92|559.92|563.88|559.88|563.92|559.92|563.88|559.88|7
1615773430000|2021-03-15 01:57:10|563.89|559.89|563.89|559.89|563.9|559.9|563.86|559.86|14
1615773440000|2021-03-15 01:57:20|563.88|559.88|564.09|560.09|564.09|560.09|563.84|559.84|19
1615773450000|2021-03-15 01:57:30|564.05|560.05|564.2|560.2|564.22|560.22|563.97|559.97|22
1615773460000|2021-03-15 01:57:40|564.19|560.19|564.19|560.19|564.21|560.21|564.03|560.03|31
1615773470000|2021-03-15 01:57:50|564.18|560.18|564.2|560.2|564.2|560.2|564.07|560.07|21
1615773480000|2021-03-15 01:58:00|564.21|560.21|564.06|560.06|564.22|560.22|564.06|560.06|24
1615773490000|2021-03-15 01:58:10|564.08|560.08|564.04|560.04|564.08|560.08|563.98|559.98|24
1615773500000|2021-03-15 01:58:20|564.03|560.03|563.92|559.92|564.03|560.03|563.89|559.89|11
1615773510000|2021-03-15 01:58:30|563.9|559.9|563.85|559.85|563.92|559.92|563.79|559.79|25
1615773520000|2021-03-15 01:58:40|563.87|559.87|564.05|560.05|564.05|560.05|563.86|559.86|18
1615773530000|2021-03-15 01:58:50|564.04|560.04|564.03|560.03|564.04|560.04|564.03|560.03|2
1615773540000|2021-03-15 01:59:00|564.02|560.02|564.02|560.02|564.03|560.03|563.99|559.99|10
1615773550000|2021-03-15 01:59:10|564.03|560.03|563.96|559.96|564.03|560.03|563.95|559.95|12
1615773560000|2021-03-15 01:59:20|563.97|559.97|563.96|559.96|563.97|559.97|563.95|559.95|12
1615773570000|2021-03-15 01:59:30|563.97|559.97|564.02|560.02|564.03|560.03|563.96|559.96|15
1615773580000|2021-03-15 01:59:40|564.03|560.03|564.33|560.33|564.33|560.33|564.03|560.03|23
1615773590000|2021-03-15 01:59:50|564.34|560.34|564.5|560.5|564.56|560.56|564.32|560.32|20
1615773600000|2021-03-15 02:00:00|564.53|560.53|564.8|560.8|564.87|560.87|564.5|560.5|28
1615773610000|2021-03-15 02:00:10|564.84|560.84|565.28|561.28|565.31|561.31|564.84|560.84|21
1615773620000|2021-03-15 02:00:20|565.27|561.27|565.26|561.26|565.31|561.31|565.26|561.26|20
1615773630000|2021-03-15 02:00:30|565.27|561.27|565.69|561.69|565.75|561.75|565.27|561.27|28
1615773640000|2021-03-15 02:00:40|565.67|561.67|565.52|561.52|565.67|561.67|565.48|561.48|23
1615773650000|2021-03-15 02:00:50|565.5|561.5|565.27|561.27|565.5|561.5|565.27|561.27|18
1615773660000|2021-03-15 02:01:00|565.29|561.29|565.09|561.09|565.29|561.29|565.09|561.09|17
1615773670000|2021-03-15 02:01:10|565.1|561.1|565.31|561.31|565.34|561.34|565.07|561.07|18
1615773680000|2021-03-15 02:01:20|565.28|561.28|565.34|561.34|565.35|561.35|565.27|561.27|15
1615773690000|2021-03-15 02:01:30|565.35|561.35|565.55|561.55|565.65|561.65|565.33|561.33|26
1615773700000|2021-03-15 02:01:40|565.54|561.54|565.5|561.5|565.54|561.54|565.37|561.37|32
1615773710000|2021-03-15 02:01:50|565.49|561.49|565.39|561.39|565.5|561.5|565.36|561.36|28
1615773720000|2021-03-15 02:02:00|565.49|561.49|565.65|561.65|565.66|561.66|565.46|561.46|22
1615773730000|2021-03-15 02:02:10|565.66|561.66|565.68|561.68|565.73|561.73|565.66|561.66|17
1615773740000|2021-03-15 02:02:20|565.71|561.71|565.68|561.68|565.71|561.71|565.66|561.66|18
1615773750000|2021-03-15 02:02:30|565.67|561.67|565.73|561.73|565.82|561.82|565.66|561.66|25
1615773760000|2021-03-15 02:02:40|565.83|561.83|565.84|561.84|565.85|561.85|565.8|561.8|13
1615773770000|2021-03-15 02:02:50|565.85|561.85|565.97|561.97|565.99|561.99|565.83|561.83|19
1615773780000|2021-03-15 02:03:00|565.98|561.98|565.98|561.98|566|562|565.84|561.84|18
1615773790000|2021-03-15 02:03:10|565.96|561.96|565.99|561.99|566.01|562.01|565.96|561.96|17
1615773800000|2021-03-15 02:03:20|566|562|565.97|561.97|566.05|562.05|565.89|561.89|17
1615773810000|2021-03-15 02:03:30|565.95|561.95|566.44|562.44|566.89|562.89|565.95|561.95|31
1615773820000|2021-03-15 02:03:40|566.34|562.34|566.83|562.83|566.97|562.97|566.34|562.34|31
1615773830000|2021-03-15 02:03:50|566.88|562.88|566.9|562.9|566.98|562.98|566.84|562.84|30
1615773840000|2021-03-15 02:04:00|566.91|562.91|567.18|563.18|567.19|563.19|566.9|562.9|23
1615773850000|2021-03-15 02:04:10|567.14|563.14|567.17|563.17|567.24|563.24|567.08|563.08|25
1615773860000|2021-03-15 02:04:20|567.18|563.18|567.27|563.27|567.27|563.27|567.16|563.16|15
1615773870000|2021-03-15 02:04:30|567.24|563.24|567.47|563.47|567.51|563.51|567.24|563.24|24
1615773880000|2021-03-15 02:04:40|567.51|563.51|567.72|563.72|567.74|563.74|567.43|563.43|27
1615773890000|2021-03-15 02:04:50|567.73|563.73|567.63|563.63|567.73|563.73|567.57|563.57|18
1615773900000|2021-03-15 02:05:00|567.64|563.64|567.45|563.45|567.64|563.64|567.45|563.45|12
1615773910000|2021-03-15 02:05:10|567.44|563.44|567.44|563.44|567.48|563.48|567.37|563.37|25
1615773920000|2021-03-15 02:05:20|567.45|563.45|567.58|563.58|567.62|563.62|567.42|563.42|26
1615773930000|2021-03-15 02:05:30|567.57|563.57|567.34|563.34|567.57|563.57|567.33|563.33|18
1615773940000|2021-03-15 02:05:40|567.35|563.35|567.51|563.51|567.54|563.54|567.35|563.35|21
1615773950000|2021-03-15 02:05:50|567.52|563.52|567.32|563.32|567.52|563.52|567.21|563.21|20
1615773960000|2021-03-15 02:06:00|567.29|563.29|567.3|563.3|567.33|563.33|567.25|563.25|24
1615773970000|2021-03-15 02:06:10|567.31|563.31|567.27|563.27|567.38|563.38|567.21|563.21|27
1615773980000|2021-03-15 02:06:20|567.26|563.26|566.95|562.95|567.28|563.28|566.94|562.94|23
1615773990000|2021-03-15 02:06:30|566.96|562.96|567.04|563.04|567.19|563.19|566.95|562.95|18
1615774000000|2021-03-15 02:06:40|567.07|563.07|567.05|563.05|567.09|563.09|566.96|562.96|29
1615774010000|2021-03-15 02:06:50|567.09|563.09|567.16|563.16|567.27|563.27|566.98|562.98|29
1615774020000|2021-03-15 02:07:00|567.11|563.11|567.33|563.33|567.33|563.33|567.03|563.03|32
1615774030000|2021-03-15 02:07:10|567.23|563.23|567.55|563.55|567.78|563.78|567.23|563.23|35
1615774040000|2021-03-15 02:07:20|567.69|563.69|567.84|563.84|567.87|563.87|567.69|563.69|20
1615774050000|2021-03-15 02:07:30|567.85|563.85|568.09|564.09|568.09|564.09|567.85|563.85|19
1615774060000|2021-03-15 02:07:40|568.08|564.08|568.24|564.24|568.27|564.27|567.82|563.82|21
1615774070000|2021-03-15 02:07:50|568.23|564.23|568.53|564.53|568.53|564.53|568.17|564.17|20
1615774080000|2021-03-15 02:08:00|568.52|564.52|568.82|564.82|568.83|564.83|568.52|564.52|23
1615774090000|2021-03-15 02:08:10|568.83|564.83|568.8|564.8|568.97|564.97|568.8|564.8|27
1615774100000|2021-03-15 02:08:20|568.81|564.81|568.54|564.54|568.81|564.81|568.54|564.54|17
1615774110000|2021-03-15 02:08:30|568.55|564.55|568.48|564.48|568.55|564.55|568.38|564.38|26
1615774120000|2021-03-15 02:08:40|568.49|564.49|568.56|564.56|568.59|564.59|568.49|564.49|11
1615774130000|2021-03-15 02:08:50|568.57|564.57|568.76|564.76|568.83|564.83|568.57|564.57|18
1615774140000|2021-03-15 02:09:00|568.77|564.77|568.84|564.84|568.86|564.86|568.71|564.71|23
1615774150000|2021-03-15 02:09:10|568.85|564.85|568.88|564.88|568.95|564.95|568.79|564.79|21
1615774160000|2021-03-15 02:09:20|568.87|564.87|568.72|564.72|568.95|564.95|568.72|564.72|21
1615774170000|2021-03-15 02:09:30|568.74|564.74|568.73|564.73|568.77|564.77|568.68|564.68|13
1615774180000|2021-03-15 02:09:40|568.77|564.77|568.73|564.73|568.77|564.77|568.71|564.71|12
1615774190000|2021-03-15 02:09:50|568.72|564.72|568.74|564.74|568.78|564.78|568.7|564.7|17
1615774200000|2021-03-15 02:10:00|568.72|564.72|568.39|564.39|568.72|564.72|568.38|564.38|17
1615774210000|2021-03-15 02:10:10|568.36|564.36|568.44|564.44|568.45|564.45|568.33|564.33|19
1615774220000|2021-03-15 02:10:20|568.43|564.43|568.27|564.27|568.43|564.43|568.2|564.2|13
1615774230000|2021-03-15 02:10:30|568.28|564.28|568.27|564.27|568.28|564.28|568.26|564.26|8
1615774240000|2021-03-15 02:10:40|568.26|564.26|568.14|564.14|568.27|564.27|568.07|564.07|16
1615774250000|2021-03-15 02:10:50|568.13|564.13|568.06|564.06|568.13|564.13|568.05|564.05|9
1615774260000|2021-03-15 02:11:00|568.05|564.05|568.3|564.3|568.41|564.41|568.05|564.05|14
1615774270000|2021-03-15 02:11:10|568.31|564.31|568.3|564.3|568.35|564.35|568.29|564.29|23
1615774280000|2021-03-15 02:11:20|568.29|564.29|568.25|564.25|568.35|564.35|568.25|564.25|18
1615774290000|2021-03-15 02:11:30|568.28|564.28|568.25|564.25|568.3|564.3|568.23|564.23|20
1615774300000|2021-03-15 02:11:40|568.26|564.26|568.23|564.23|568.26|564.26|568.21|564.21|13
1615774310000|2021-03-15 02:11:50|568.2|564.2|568.12|564.12|568.22|564.22|568.12|564.12|16
1615774320000|2021-03-15 02:12:00|568.13|564.13|568.59|564.59|568.73|564.73|568.11|564.11|27
1615774330000|2021-03-15 02:12:10|568.62|564.62|568.69|564.69|568.76|564.76|568.62|564.62|23
1615774340000|2021-03-15 02:12:20|568.7|564.7|568.74|564.74|568.78|564.78|568.67|564.67|18
1615774350000|2021-03-15 02:12:30|568.73|564.73|568.73|564.73|568.76|564.76|568.69|564.69|13
1615774360000|2021-03-15 02:12:40|568.72|564.72|568.74|564.74|568.87|564.87|568.68|564.68|14
1615774370000|2021-03-15 02:12:50|568.75|564.75|568.6|564.6|568.75|564.75|568.59|564.59|13
1615774380000|2021-03-15 02:13:00|568.63|564.63|568.55|564.55|568.66|564.66|568.51|564.51|18
1615774390000|2021-03-15 02:13:10|568.56|564.56|568.36|564.36|568.56|564.56|568.33|564.33|23
1615774400000|2021-03-15 02:13:20|568.35|564.35|568.23|564.23|568.37|564.37|568.21|564.21|17
1615774410000|2021-03-15 02:13:30|568.14|564.14|568.12|564.12|568.14|564.14|568.12|564.12|11
1615774420000|2021-03-15 02:13:40|568.13|564.13|568.28|564.28|568.28|564.28|568.13|564.13|10
1615774430000|2021-03-15 02:13:50|568.29|564.29|568.15|564.15|568.29|564.29|568.13|564.13|20
1615774440000|2021-03-15 02:14:00|568.16|564.16|568.17|564.17|568.2|564.2|568.1|564.1|16
1615774450000|2021-03-15 02:14:10|568.16|564.16|568.08|564.08|568.17|564.17|568.08|564.08|9
1615774460000|2021-03-15 02:14:20|568.06|564.06|567.77|563.77|568.12|564.12|567.77|563.77|15
1615774470000|2021-03-15 02:14:30|567.67|563.67|567.57|563.57|567.67|563.67|567.53|563.53|13
1615774480000|2021-03-15 02:14:40|567.51|563.51|567.6|563.6|567.6|563.6|567.5|563.5|12
1615774490000|2021-03-15 02:14:50|567.62|563.62|567.76|563.76|567.81|563.81|567.54|563.54|14
1615774500000|2021-03-15 02:15:00|567.75|563.75|567.84|563.84|567.91|563.91|567.72|563.72|22
1615774510000|2021-03-15 02:15:10|567.88|563.88|567.99|563.99|568.02|564.02|567.88|563.88|11
1615774520000|2021-03-15 02:15:20|567.98|563.98|567.78|563.78|568.04|564.04|567.78|563.78|24
1615774530000|2021-03-15 02:15:30|567.82|563.82|567.72|563.72|567.83|563.83|567.68|563.68|22
1615774540000|2021-03-15 02:15:40|567.71|563.71|567.71|563.71|567.75|563.75|567.71|563.71|18
1615774550000|2021-03-15 02:15:50|567.72|563.72|567.65|563.65|567.79|563.79|567.57|563.57|32
1615774560000|2021-03-15 02:16:00|567.63|563.63|567.63|563.63|567.68|563.68|567.63|563.63|16
1615774570000|2021-03-15 02:16:10|567.65|563.65|567.59|563.59|567.65|563.65|567.56|563.56|17
1615774580000|2021-03-15 02:16:20|567.58|563.58|567.6|563.6|567.62|563.62|567.35|563.35|24
1615774590000|2021-03-15 02:16:30|567.59|563.59|567.41|563.41|567.59|563.59|567.37|563.37|21
1615774600000|2021-03-15 02:16:40|567.42|563.42|567.19|563.19|567.42|563.42|567.19|563.19|20
1615774610000|2021-03-15 02:16:50|567.18|563.18|567.63|563.63|567.72|563.72|567.18|563.18|12
1615774620000|2021-03-15 02:17:00|567.56|563.56|567.59|563.59|567.66|563.66|567.55|563.55|22
1615774630000|2021-03-15 02:17:10|567.6|563.6|567.99|563.99|567.99|563.99|567.59|563.59|23
1615774640000|2021-03-15 02:17:20|568.01|564.01|567.84|563.84|568.06|564.06|567.84|563.84|26
1615774650000|2021-03-15 02:17:30|567.83|563.83|567.61|563.61|567.83|563.83|567.57|563.57|23
1615774660000|2021-03-15 02:17:40|567.6|563.6|567.95|563.95|567.95|563.95|567.6|563.6|26
1615774670000|2021-03-15 02:17:50|568|564|567.72|563.72|568.01|564.01|567.72|563.72|21
1615774680000|2021-03-15 02:18:00|567.75|563.75|567.78|563.78|567.92|563.92|567.65|563.65|22
1615774690000|2021-03-15 02:18:10|567.8|563.8|567.83|563.83|567.84|563.84|567.79|563.79|21
1615774700000|2021-03-15 02:18:20|567.82|563.82|567.79|563.79|567.84|563.84|567.78|563.78|12
1615774710000|2021-03-15 02:18:30|567.8|563.8|567.47|563.47|567.82|563.82|567.45|563.45|30
1615774720000|2021-03-15 02:18:40|567.48|563.48|567.51|563.51|567.53|563.53|567.46|563.46|22
1615774730000|2021-03-15 02:18:50|567.52|563.52|567.38|563.38|567.55|563.55|567.38|563.38|18
1615774740000|2021-03-15 02:19:00|567.37|563.37|567.36|563.36|567.39|563.39|567.27|563.27|31
1615774750000|2021-03-15 02:19:10|567.37|563.37|567.47|563.47|567.65|563.65|567.37|563.37|27
1615774760000|2021-03-15 02:19:20|567.48|563.48|567.45|563.45|567.52|563.52|567.45|563.45|12
1615774770000|2021-03-15 02:19:30|567.46|563.46|567.47|563.47|567.51|563.51|567.45|563.45|12
1615774780000|2021-03-15 02:19:40|567.5|563.5|567.56|563.56|567.57|563.57|567.5|563.5|24
1615774790000|2021-03-15 02:19:50|567.55|563.55|567.43|563.43|567.56|563.56|567.43|563.43|19
1615774800000|2021-03-15 02:20:00|567.42|563.42|567.55|563.55|567.56|563.56|567.41|563.41|20
1615774810000|2021-03-15 02:20:10|567.54|563.54|567.57|563.57|567.59|563.59|567.53|563.53|13
1615774820000|2021-03-15 02:20:20|567.56|563.56|567.58|563.58|567.6|563.6|567.56|563.56|7
1615774830000|2021-03-15 02:20:30|567.57|563.57|567.64|563.64|567.67|563.67|567.55|563.55|17
1615774840000|2021-03-15 02:20:40|567.63|563.63|567.64|563.64|567.65|563.65|567.63|563.63|12
1615774850000|2021-03-15 02:20:50|567.65|563.65|567.59|563.59|567.65|563.65|567.56|563.56|26
1615774860000|2021-03-15 02:21:00|567.58|563.58|567.5|563.5|567.67|563.67|567.49|563.49|27
1615774870000|2021-03-15 02:21:10|567.53|563.53|567.51|563.51|567.55|563.55|567.51|563.51|13
1615774880000|2021-03-15 02:21:20|567.52|563.52|567.49|563.49|567.52|563.52|567.48|563.48|17
1615774890000|2021-03-15 02:21:30|567.48|563.48|567.53|563.53|567.6|563.6|567.48|563.48|16
1615774900000|2021-03-15 02:21:40|567.56|563.56|567.46|563.46|567.56|563.56|567.46|563.46|14
1615774910000|2021-03-15 02:21:50|567.45|563.45|567.3|563.3|567.46|563.46|567.3|563.3|17
1615774920000|2021-03-15 02:22:00|567.26|563.26|567.3|563.3|567.47|563.47|567.26|563.26|30
1615774930000|2021-03-15 02:22:10|567.29|563.29|567.26|563.26|567.36|563.36|567.15|563.15|21
1615774940000|2021-03-15 02:22:20|567.24|563.24|567.43|563.43|567.43|563.43|567.24|563.24|15
1615774950000|2021-03-15 02:22:30|567.37|563.37|567.16|563.16|567.37|563.37|567.16|563.16|16
1615774960000|2021-03-15 02:22:40|567.15|563.15|567.15|563.15|567.15|563.15|567.15|563.15|1
1615774970000|2021-03-15 02:22:50|567.12|563.12|566.83|562.83|567.22|563.22|566.83|562.83|13
1615774980000|2021-03-15 02:23:00|566.85|562.85|566.7|562.7|567.05|563.05|566.7|562.7|24
1615774990000|2021-03-15 02:23:10|566.74|562.74|566.81|562.81|566.99|562.99|566.74|562.74|25
1615775000000|2021-03-15 02:23:20|566.78|562.78|566.55|562.55|566.83|562.83|566.5|562.5|18
1615775010000|2021-03-15 02:23:30|566.5|562.5|566.52|562.52|566.63|562.63|566.46|562.46|22
1615775020000|2021-03-15 02:23:40|566.49|562.49|566.39|562.39|566.54|562.54|566.36|562.36|22
1615775030000|2021-03-15 02:23:50|566.38|562.38|566.38|562.38|566.4|562.4|566.37|562.37|17
1615775040000|2021-03-15 02:24:00|566.37|562.37|566.37|562.37|566.39|562.39|566.37|562.37|11
1615775050000|2021-03-15 02:24:10|566.4|562.4|566.6|562.6|566.66|562.66|566.38|562.38|28
1615775060000|2021-03-15 02:24:20|566.59|562.59|566.52|562.52|566.6|562.6|566.47|562.47|24
1615775070000|2021-03-15 02:24:30|566.49|562.49|566.38|562.38|566.49|562.49|566.38|562.38|17
1615775080000|2021-03-15 02:24:40|566.37|562.37|566.21|562.21|566.38|562.38|566.13|562.13|21
1615775090000|2021-03-15 02:24:50|566.11|562.11|566.16|562.16|566.21|562.21|566.11|562.11|22
1615775100000|2021-03-15 02:25:00|566.15|562.15|566.14|562.14|566.18|562.18|566.09|562.09|15
1615775110000|2021-03-15 02:25:10|566.11|562.11|566.13|562.13|566.13|562.13|566.06|562.06|7
1615775120000|2021-03-15 02:25:20|566.14|562.14|566.11|562.11|566.14|562.14|566.1|562.1|12
1615775130000|2021-03-15 02:25:30|566.1|562.1|566.08|562.08|566.11|562.11|566.06|562.06|10
1615775140000|2021-03-15 02:25:40|566.09|562.09|566.09|562.09|566.11|562.11|566.06|562.06|10
1615775150000|2021-03-15 02:25:50|566.1|562.1|566.07|562.07|566.11|562.11|566.07|562.07|7
1615775160000|2021-03-15 02:26:00|566.1|562.1|566.54|562.54|566.55|562.55|566.1|562.1|22
1615775170000|2021-03-15 02:26:10|566.52|562.52|566.48|562.48|566.67|562.67|566.46|562.46|20
1615775180000|2021-03-15 02:26:20|566.53|562.53|566.66|562.66|566.67|562.67|566.41|562.41|15
1615775190000|2021-03-15 02:26:30|566.67|562.67|566.83|562.83|566.88|562.88|566.67|562.67|10
1615775200000|2021-03-15 02:26:40|566.74|562.74|566.73|562.73|566.97|562.97|566.7|562.7|25
1615775210000|2021-03-15 02:26:50|566.8|562.8|567.06|563.06|567.12|563.12|566.73|562.73|14
1615775220000|2021-03-15 02:27:00|567.07|563.07|567.11|563.11|567.13|563.13|567|563|17
1615775230000|2021-03-15 02:27:10|567.16|563.16|567.12|563.12|567.18|563.18|567.08|563.08|15
1615775240000|2021-03-15 02:27:20|567.11|563.11|567.32|563.32|567.32|563.32|567.11|563.11|10
1615775250000|2021-03-15 02:27:30|567.33|563.33|567.4|563.4|567.4|563.4|567.33|563.33|6
1615775260000|2021-03-15 02:27:40|567.39|563.39|567.35|563.35|567.41|563.41|567.35|563.35|14
1615775270000|2021-03-15 02:27:50|567.33|563.33|567.19|563.19|567.38|563.38|567.1|563.1|26
1615775280000|2021-03-15 02:28:00|567.2|563.2|567.43|563.43|567.43|563.43|567.19|563.19|25
1615775290000|2021-03-15 02:28:10|567.44|563.44|567.52|563.52|567.55|563.55|567.44|563.44|16
1615775300000|2021-03-15 02:28:20|567.53|563.53|567.6|563.6|567.63|563.63|567.47|563.47|23
1615775310000|2021-03-15 02:28:30|567.63|563.63|567.61|563.61|567.63|563.63|567.51|563.51|31
1615775320000|2021-03-15 02:28:40|567.62|563.62|567.69|563.69|567.72|563.72|567.56|563.56|21
1615775330000|2021-03-15 02:28:50|567.67|563.67|567.59|563.59|567.8|563.8|567.58|563.58|22
1615775340000|2021-03-15 02:29:00|567.57|563.57|567.87|563.87|567.87|563.87|567.56|563.56|23
1615775350000|2021-03-15 02:29:10|567.85|563.85|567.88|563.88|567.95|563.95|567.84|563.84|22
1615775360000|2021-03-15 02:29:20|567.97|563.97|567.93|563.93|567.98|563.98|567.93|563.93|9
1615775370000|2021-03-15 02:29:30|567.94|563.94|567.75|563.75|567.96|563.96|567.68|563.68|22
1615775380000|2021-03-15 02:29:40|567.78|563.78|567.67|563.67|567.78|563.78|567.65|563.65|17
1615775390000|2021-03-15 02:29:50|567.69|563.69|567.68|563.68|567.69|563.69|567.66|563.66|14
1615775400000|2021-03-15 02:30:00|567.67|563.67|567.92|563.92|567.93|563.93|567.66|563.66|20
1615775410000|2021-03-15 02:30:10|567.93|563.93|568.03|564.03|568.05|564.05|567.93|563.93|8
1615775420000|2021-03-15 02:30:20|568.04|564.04|568.01|564.01|568.05|564.05|568.01|564.01|8
1615775430000|2021-03-15 02:30:30|568|564|568.09|564.09|568.09|564.09|567.85|563.85|20
1615775440000|2021-03-15 02:30:40|568.07|564.07|567.99|563.99|568.07|564.07|567.99|563.99|8
1615775450000|2021-03-15 02:30:50|568|564|567.87|563.87|568|564|567.85|563.85|13
1615775460000|2021-03-15 02:31:00|567.86|563.86|567.88|563.88|567.88|563.88|567.85|563.85|8
1615775470000|2021-03-15 02:31:10|567.89|563.89|567.89|563.89|567.9|563.9|567.89|563.89|3
1615775480000|2021-03-15 02:31:20|567.86|563.86|567.74|563.74|567.86|563.86|567.67|563.67|16
1615775490000|2021-03-15 02:31:30|567.73|563.73|567.77|563.77|567.78|563.78|567.73|563.73|18
1615775500000|2021-03-15 02:31:40|567.76|563.76|567.56|563.56|567.77|563.77|567.56|563.56|13
1615775510000|2021-03-15 02:31:50|567.58|563.58|567.68|563.68|567.84|563.84|567.55|563.55|20
1615775520000|2021-03-15 02:32:00|567.63|563.63|567.52|563.52|567.63|563.63|567.49|563.49|22
1615775530000|2021-03-15 02:32:10|567.55|563.55|567.59|563.59|567.77|563.77|567.49|563.49|25
1615775540000|2021-03-15 02:32:20|567.61|563.61|567.35|563.35|567.61|563.61|567.28|563.28|28
1615775550000|2021-03-15 02:32:30|567.36|563.36|567.38|563.38|567.42|563.42|567.28|563.28|24
1615775560000|2021-03-15 02:32:40|567.3|563.3|567.22|563.22|567.52|563.52|567.21|563.21|26
1615775570000|2021-03-15 02:32:50|567.21|563.21|567.24|563.24|567.24|563.24|567.18|563.18|19
1615775580000|2021-03-15 02:33:00|567.23|563.23|567.68|563.68|567.7|563.7|567.17|563.17|28
1615775590000|2021-03-15 02:33:10|567.71|563.71|567.63|563.63|567.88|563.88|567.61|563.61|21
1615775600000|2021-03-15 02:33:20|567.6|563.6|567.43|563.43|567.86|563.86|567.43|563.43|26
1615775610000|2021-03-15 02:33:30|567.42|563.42|567.3|563.3|567.42|563.42|567.21|563.21|34
1615775620000|2021-03-15 02:33:40|567.34|563.34|567.47|563.47|567.52|563.52|567.31|563.31|33
1615775630000|2021-03-15 02:33:50|567.42|563.42|567.31|563.31|567.47|563.47|567.31|563.31|21
1615775640000|2021-03-15 02:34:00|567.15|563.15|567.37|563.37|567.37|563.37|567.15|563.15|17
1615775650000|2021-03-15 02:34:10|567.33|563.33|567.17|563.17|567.37|563.37|567.17|563.17|23
1615775660000|2021-03-15 02:34:20|567.21|563.21|567.18|563.18|567.21|563.21|567.15|563.15|12
1615775670000|2021-03-15 02:34:30|567.14|563.14|567.15|563.15|567.15|563.15|567.14|563.14|4
1615775680000|2021-03-15 02:34:40|567.17|563.17|567.16|563.16|567.18|563.18|567.07|563.07|11
1615775690000|2021-03-15 02:34:50|567.17|563.17|567.15|563.15|567.19|563.19|567.14|563.14|14
1615775700000|2021-03-15 02:35:00|567.14|563.14|566.81|562.81|567.16|563.16|566.81|562.81|19
1615775710000|2021-03-15 02:35:10|566.82|562.82|566.5|562.5|566.83|562.83|566.38|562.38|28
1615775720000|2021-03-15 02:35:20|566.64|562.64|566.45|562.45|566.64|562.64|566.43|562.43|22
1615775730000|2021-03-15 02:35:30|566.44|562.44|566.39|562.39|566.47|562.47|566.38|562.38|25
1615775740000|2021-03-15 02:35:40|566.4|562.4|566.27|562.27|566.44|562.44|566.27|562.27|23
1615775750000|2021-03-15 02:35:50|566.25|562.25|566.43|562.43|566.6|562.6|566.23|562.23|26
1615775760000|2021-03-15 02:36:00|566.54|562.54|566.45|562.45|566.55|562.55|566.38|562.38|20
1615775770000|2021-03-15 02:36:10|566.48|562.48|566.47|562.47|566.48|562.48|566.42|562.42|17
1615775780000|2021-03-15 02:36:20|566.48|562.48|566.54|562.54|566.63|562.63|566.48|562.48|15
1615775790000|2021-03-15 02:36:30|566.57|562.57|566.7|562.7|566.73|562.73|566.55|562.55|13
1615775800000|2021-03-15 02:36:40|566.69|562.69|566.72|562.72|566.81|562.81|566.69|562.69|19
1615775810000|2021-03-15 02:36:50|566.65|562.65|566.66|562.66|566.67|562.67|566.6|562.6|20
1615775820000|2021-03-15 02:37:00|566.79|562.79|566.94|562.94|566.98|562.98|566.76|562.76|18
1615775830000|2021-03-15 02:37:10|566.97|562.97|567.06|563.06|567.15|563.15|566.93|562.93|23
1615775840000|2021-03-15 02:37:20|567.07|563.07|567.64|563.64|567.66|563.66|567.07|563.07|25
1615775850000|2021-03-15 02:37:30|567.61|563.61|567.22|563.22|567.62|563.62|567.22|563.22|28
1615775860000|2021-03-15 02:37:40|567.23|563.23|567.3|563.3|567.31|563.31|567.23|563.23|11
1615775870000|2021-03-15 02:37:50|567.29|563.29|567.33|563.33|567.4|563.4|567.14|563.14|12
1615775880000|2021-03-15 02:38:00|567.34|563.34|567.25|563.25|567.38|563.38|567.2|563.2|29
1615775890000|2021-03-15 02:38:10|567.24|563.24|567.03|563.03|567.24|563.24|567.03|563.03|20
1615775900000|2021-03-15 02:38:20|567.22|563.22|567.26|563.26|567.28|563.28|567.1|563.1|23
1615775910000|2021-03-15 02:38:30|567.23|563.23|567.24|563.24|567.28|563.28|567.23|563.23|16
1615775920000|2021-03-15 02:38:40|567.25|563.25|567.18|563.18|567.32|563.32|567.07|563.07|21
1615775930000|2021-03-15 02:38:50|567.16|563.16|567.16|563.16|567.21|563.21|567.14|563.14|24
1615775940000|2021-03-15 02:39:00|567.15|563.15|567.44|563.44|567.47|563.47|567.15|563.15|22
1615775950000|2021-03-15 02:39:10|567.45|563.45|567.42|563.42|567.5|563.5|567.36|563.36|18
1615775960000|2021-03-15 02:39:20|567.44|563.44|567.35|563.35|567.65|563.65|567.35|563.35|23
1615775970000|2021-03-15 02:39:30|567.38|563.38|567.33|563.33|567.38|563.38|567.29|563.29|18
1615775980000|2021-03-15 02:39:40|567.35|563.35|567.33|563.33|567.35|563.35|567.3|563.3|12
1615775990000|2021-03-15 02:39:50|567.38|563.38|567.53|563.53|567.6|563.6|567.34|563.34|19
1615776000000|2021-03-15 02:40:00|567.49|563.49|567.61|563.61|567.61|563.61|567.49|563.49|18
1615776010000|2021-03-15 02:40:10|567.54|563.54|567.71|563.71|567.79|563.79|567.54|563.54|33
1615776020000|2021-03-15 02:40:20|567.61|563.61|567.57|563.57|567.68|563.68|567.55|563.55|22
1615776030000|2021-03-15 02:40:30|567.6|563.6|567.59|563.59|567.61|563.61|567.57|563.57|11
1615776040000|2021-03-15 02:40:40|567.58|563.58|567.58|563.58|567.59|563.59|567.57|563.57|10
1615776050000|2021-03-15 02:40:50|567.57|563.57|567.83|563.83|567.83|563.83|567.55|563.55|18
1615776060000|2021-03-15 02:41:00|567.69|563.69|567.46|563.46|567.69|563.69|567.46|563.46|17
1615776070000|2021-03-15 02:41:10|567.44|563.44|567.52|563.52|567.65|563.65|567.37|563.37|18
1615776080000|2021-03-15 02:41:20|567.5|563.5|567.44|563.44|567.54|563.54|567.41|563.41|21
1615776090000|2021-03-15 02:41:30|567.45|563.45|567.42|563.42|567.48|563.48|567.4|563.4|18
1615776100000|2021-03-15 02:41:40|567.44|563.44|567.34|563.34|567.44|563.44|567.34|563.34|12
1615776110000|2021-03-15 02:41:50|567.33|563.33|567.43|563.43|567.49|563.49|567.3|563.3|20
1615776120000|2021-03-15 02:42:00|567.42|563.42|567.54|563.54|567.57|563.57|567.41|563.41|23
1615776130000|2021-03-15 02:42:10|567.47|563.47|567.28|563.28|567.54|563.54|567.24|563.24|24
1615776140000|2021-03-15 02:42:20|567.29|563.29|567.37|563.37|567.4|563.4|567.18|563.18|17
1615776150000|2021-03-15 02:42:30|567.34|563.34|567.36|563.36|567.39|563.39|567.25|563.25|25
1615776160000|2021-03-15 02:42:40|567.47|563.47|567.16|563.16|567.47|563.47|567.14|563.14|18
1615776170000|2021-03-15 02:42:50|567.18|563.18|567.16|563.16|567.21|563.21|567.15|563.15|14
1615776180000|2021-03-15 02:43:00|567.15|563.15|567.03|563.03|567.15|563.15|566.95|562.95|20
1615776190000|2021-03-15 02:43:10|567.04|563.04|566.98|562.98|567.04|563.04|566.97|562.97|10
1615776200000|2021-03-15 02:43:20|567.17|563.17|566.99|562.99|567.36|563.36|566.99|562.99|25
1615776210000|2021-03-15 02:43:30|567.03|563.03|566.95|562.95|567.03|563.03|566.94|562.94|17
1615776220000|2021-03-15 02:43:40|566.93|562.93|566.93|562.93|566.93|562.93|566.84|562.84|21
1615776230000|2021-03-15 02:43:50|567.03|563.03|566.89|562.89|567.05|563.05|566.83|562.83|20
1615776240000|2021-03-15 02:44:00|566.87|562.87|566.81|562.81|566.93|562.93|566.78|562.78|16
1615776250000|2021-03-15 02:44:10|566.8|562.8|566.92|562.92|566.95|562.95|566.75|562.75|20
1615776260000|2021-03-15 02:44:20|567|563|566.92|562.92|567|563|566.86|562.86|23
1615776270000|2021-03-15 02:44:30|566.91|562.91|566.86|562.86|566.91|562.91|566.86|562.86|7
1615776280000|2021-03-15 02:44:40|566.87|562.87|566.92|562.92|566.97|562.97|566.84|562.84|16
1615776290000|2021-03-15 02:44:50|566.93|562.93|567|563|567.07|563.07|566.89|562.89|18
1615776300000|2021-03-15 02:45:00|566.99|562.99|566.87|562.87|566.99|562.99|566.84|562.84|19
1615776310000|2021-03-15 02:45:10|566.86|562.86|566.91|562.91|566.92|562.92|566.85|562.85|14
1615776320000|2021-03-15 02:45:20|566.92|562.92|566.89|562.89|566.96|562.96|566.89|562.89|12
1615776330000|2021-03-15 02:45:30|566.9|562.9|566.9|562.9|566.95|562.95|566.89|562.89|10
1615776340000|2021-03-15 02:45:40|567.14|563.14|566.89|562.89|567.15|563.15|566.89|562.89|7
1615776350000|2021-03-15 02:45:50|566.9|562.9|566.88|562.88|566.9|562.9|566.88|562.88|11
1615776360000|2021-03-15 02:46:00|566.89|562.89|566.89|562.89|566.9|562.9|566.88|562.88|9
1615776370000|2021-03-15 02:46:10|566.9|562.9|566.91|562.91|566.92|562.92|566.85|562.85|16
1615776380000|2021-03-15 02:46:20|566.9|562.9|566.89|562.89|566.98|562.98|566.86|562.86|18
1615776390000|2021-03-15 02:46:30|566.9|562.9|566.9|562.9|566.93|562.93|566.85|562.85|18
1615776400000|2021-03-15 02:46:40|566.89|562.89|566.83|562.83|566.92|562.92|566.82|562.82|16
1615776410000|2021-03-15 02:46:50|566.82|562.82|566.86|562.86|566.89|562.89|566.82|562.82|20
1615776420000|2021-03-15 02:47:00|566.82|562.82|566.8|562.8|566.82|562.82|566.79|562.79|13
1615776430000|2021-03-15 02:47:10|566.79|562.79|566.87|562.87|566.89|562.89|566.79|562.79|10
1615776440000|2021-03-15 02:47:20|566.95|562.95|566.9|562.9|567.12|563.12|566.89|562.89|12
1615776450000|2021-03-15 02:47:30|567.09|563.09|566.98|562.98|567.15|563.15|566.96|562.96|14
1615776460000|2021-03-15 02:47:40|566.97|562.97|566.93|562.93|566.98|562.98|566.87|562.87|17
1615776470000|2021-03-15 02:47:50|566.91|562.91|566.84|562.84|566.94|562.94|566.82|562.82|20
1615776480000|2021-03-15 02:48:00|566.86|562.86|566.85|562.85|566.9|562.9|566.72|562.72|15
1615776490000|2021-03-15 02:48:10|566.87|562.87|566.77|562.77|566.87|562.87|566.76|562.76|12
1615776500000|2021-03-15 02:48:20|566.76|562.76|566.74|562.74|566.77|562.77|566.72|562.72|12
1615776510000|2021-03-15 02:48:30|566.73|562.73|566.61|562.61|566.73|562.73|566.59|562.59|6
1615776520000|2021-03-15 02:48:40|566.6|562.6|566.6|562.6|566.67|562.67|566.55|562.55|17
1615776530000|2021-03-15 02:48:50|566.59|562.59|566.89|562.89|566.89|562.89|566.58|562.58|11
1615776540000|2021-03-15 02:49:00|566.72|562.72|566.38|562.38|566.73|562.73|566.38|562.38|16
1615776550000|2021-03-15 02:49:10|566.4|562.4|566.45|562.45|566.53|562.53|566.4|562.4|9
1615776560000|2021-03-15 02:49:20|566.44|562.44|566.54|562.54|566.62|562.62|566.38|562.38|20
1615776570000|2021-03-15 02:49:30|566.53|562.53|566.53|562.53|566.54|562.54|566.48|562.48|16
1615776580000|2021-03-15 02:49:40|566.5|562.5|566.82|562.82|566.82|562.82|566.5|562.5|20
1615776590000|2021-03-15 02:49:50|566.77|562.77|567.12|563.12|567.18|563.18|566.76|562.76|25
1615776600000|2021-03-15 02:50:00|567.09|563.09|567.03|563.03|567.1|563.1|567.01|563.01|13
1615776610000|2021-03-15 02:50:10|567.02|563.02|567.13|563.13|567.13|563.13|567.02|563.02|14
1615776620000|2021-03-15 02:50:20|567.11|563.11|567.18|563.18|567.32|563.32|567.09|563.09|22
1615776630000|2021-03-15 02:50:30|567.17|563.17|567.19|563.19|567.22|563.22|567.13|563.13|14
1615776640000|2021-03-15 02:50:40|567.22|563.22|567.3|563.3|567.35|563.35|567.14|563.14|28
1615776650000|2021-03-15 02:50:50|567.31|563.31|567.22|563.22|567.45|563.45|567.18|563.18|20
1615776660000|2021-03-15 02:51:00|567.23|563.23|567.44|563.44|567.57|563.57|567.19|563.19|24
1615776670000|2021-03-15 02:51:10|567.45|563.45|567.48|563.48|567.5|563.5|567.43|563.43|13
1615776680000|2021-03-15 02:51:20|567.47|563.47|567.48|563.48|567.55|563.55|567.47|563.47|11
1615776690000|2021-03-15 02:51:30|567.47|563.47|567.49|563.49|567.52|563.52|567.46|563.46|17
1615776700000|2021-03-15 02:51:40|567.5|563.5|567.5|563.5|567.5|563.5|567.49|563.49|9
1615776710000|2021-03-15 02:51:50|567.49|563.49|567.5|563.5|567.53|563.53|567.48|563.48|11
1615776720000|2021-03-15 02:52:00|567.52|563.52|567.95|563.95|568.23|564.23|567.5|563.5|29
1615776730000|2021-03-15 02:52:10|568|564|568.26|564.26|568.28|564.28|568|564|23
1615776740000|2021-03-15 02:52:20|568.25|564.25|568.37|564.37|568.38|564.38|567.99|563.99|29
1615776750000|2021-03-15 02:52:30|568.38|564.38|568.45|564.45|568.46|564.46|568.35|564.35|17
1615776760000|2021-03-15 02:52:40|568.46|564.46|568.31|564.31|568.49|564.49|568.17|564.17|13
1615776770000|2021-03-15 02:52:50|568.32|564.32|568.13|564.13|568.32|564.32|568.13|564.13|21
1615776780000|2021-03-15 02:53:00|568.12|564.12|568.41|564.41|568.41|564.41|568.12|564.12|23
1615776790000|2021-03-15 02:53:10|568.42|564.42|568.43|564.43|568.43|564.43|568.4|564.4|12
1615776800000|2021-03-15 02:53:20|568.44|564.44|568.66|564.66|568.71|564.71|568.39|564.39|20
1615776810000|2021-03-15 02:53:30|568.64|564.64|568.6|564.6|568.72|564.72|568.6|564.6|20
1615776820000|2021-03-15 02:53:40|568.59|564.59|568.39|564.39|568.6|564.6|568.33|564.33|29
1615776830000|2021-03-15 02:53:50|568.38|564.38|568.51|564.51|568.58|564.58|568.22|564.22|23
1615776840000|2021-03-15 02:54:00|568.52|564.52|568.57|564.57|568.72|564.72|568.43|564.43|18
1615776850000|2021-03-15 02:54:10|568.58|564.58|568.65|564.65|568.66|564.66|568.57|564.57|10
1615776860000|2021-03-15 02:54:20|568.66|564.66|568.64|564.64|568.71|564.71|568.49|564.49|17
1615776870000|2021-03-15 02:54:30|568.65|564.65|568.66|564.66|568.68|564.68|568.65|564.65|7
1615776880000|2021-03-15 02:54:40|568.67|564.67|568.78|564.78|568.78|564.78|568.63|564.63|17
1615776890000|2021-03-15 02:54:50|568.9|564.9|568.98|564.98|568.98|564.98|568.9|564.9|7
1615776900000|2021-03-15 02:55:00|568.95|564.95|568.98|564.98|569|565|568.94|564.94|11
1615776910000|2021-03-15 02:55:10|568.97|564.97|569.03|565.03|569.03|565.03|568.97|564.97|7
1615776920000|2021-03-15 02:55:20|569.02|565.02|568.87|564.87|569.02|565.02|568.87|564.87|18
1615776930000|2021-03-15 02:55:30|568.86|564.86|568.85|564.85|568.87|564.87|568.85|564.85|4
1615776940000|2021-03-15 02:55:40|568.87|564.87|568.84|564.84|568.87|564.87|568.83|564.83|5
1615776950000|2021-03-15 02:55:50|568.83|564.83|568.63|564.63|568.83|564.83|568.63|564.63|17
1615776960000|2021-03-15 02:56:00|568.64|564.64|568.68|564.68|568.68|564.68|568.62|564.62|13
1615776970000|2021-03-15 02:56:10|568.65|564.65|568.71|564.71|568.71|564.71|568.65|564.65|7
1615776980000|2021-03-15 02:56:20|568.67|564.67|568.6|564.6|568.7|564.7|568.6|564.6|7
1615776990000|2021-03-15 02:56:30|568.58|564.58|568.38|564.38|568.58|564.58|568.38|564.38|8
1615777000000|2021-03-15 02:56:40|568.39|564.39|568.41|564.41|568.41|564.41|568.39|564.39|3
1615777010000|2021-03-15 02:56:50|568.43|564.43|568.42|564.42|568.55|564.55|568.42|564.42|20
1615777020000|2021-03-15 02:57:00|568.43|564.43|568.36|564.36|568.43|564.43|568.3|564.3|25
1615777030000|2021-03-15 02:57:10|568.38|564.38|568.35|564.35|568.38|564.38|568.24|564.24|19
1615777040000|2021-03-15 02:57:20|568.32|564.32|568.26|564.26|568.38|564.38|568.04|564.04|15
1615777050000|2021-03-15 02:57:30|568.17|564.17|567.71|563.71|568.25|564.25|567.71|563.71|22
1615777060000|2021-03-15 02:57:40|567.59|563.59|567.47|563.47|567.63|563.63|567.47|563.47|32
1615777070000|2021-03-15 02:57:50|567.45|563.45|567.41|563.41|567.65|563.65|567.35|563.35|25
1615777080000|2021-03-15 02:58:00|567.42|563.42|567.96|563.96|568.03|564.03|567.42|563.42|31
1615777090000|2021-03-15 02:58:10|567.97|563.97|567.98|563.98|568.19|564.19|567.88|563.88|25
1615777100000|2021-03-15 02:58:20|568.2|564.2|568.47|564.47|568.47|564.47|567.95|563.95|32
1615777110000|2021-03-15 02:58:30|568.38|564.38|568.4|564.4|568.48|564.48|568.23|564.23|30
1615777120000|2021-03-15 02:58:40|568.41|564.41|568.52|564.52|568.58|564.58|568.41|564.41|20
1615777130000|2021-03-15 02:58:50|568.51|564.51|568.58|564.58|568.58|564.58|568.41|564.41|21
1615777140000|2021-03-15 02:59:00|568.56|564.56|568.07|564.07|568.58|564.58|568.05|564.05|24
1615777150000|2021-03-15 02:59:10|568.04|564.04|568.14|564.14|568.14|564.14|567.96|563.96|27
1615777160000|2021-03-15 02:59:20|568.19|564.19|568.04|564.04|568.28|564.28|568.04|564.04|28
1615777170000|2021-03-15 02:59:30|568.05|564.05|568|564|568.05|564.05|567.98|563.98|21
1615777180000|2021-03-15 02:59:40|567.99|563.99|567.76|563.76|568|564|567.69|563.69|19
1615777190000|2021-03-15 02:59:50|567.78|563.78|567.8|563.8|567.98|563.98|567.78|563.78|26
1615777200000|2021-03-15 03:00:00|567.83|563.83|568.21|564.21|568.22|564.22|567.81|563.81|26
1615777210000|2021-03-15 03:00:10|568.22|564.22|568.3|564.3|568.32|564.32|568.14|564.14|29
1615777220000|2021-03-15 03:00:20|568.28|564.28|568.39|564.39|568.4|564.4|568.27|564.27|21
1615777230000|2021-03-15 03:00:30|568.38|564.38|568.29|564.29|568.38|564.38|568.24|564.24|29
1615777240000|2021-03-15 03:00:40|568.28|564.28|568.24|564.24|568.34|564.34|568.18|564.18|23
1615777250000|2021-03-15 03:00:50|568.3|564.3|568.33|564.33|568.43|564.43|568.24|564.24|30
1615777260000|2021-03-15 03:01:00|568.35|564.35|568.34|564.34|568.45|564.45|568.26|564.26|26
1615777270000|2021-03-15 03:01:10|568.33|564.33|568.36|564.36|568.4|564.4|568.27|564.27|21
1615777280000|2021-03-15 03:01:20|568.37|564.37|568.43|564.43|568.44|564.44|568.37|564.37|12
1615777290000|2021-03-15 03:01:30|568.42|564.42|568.43|564.43|568.45|564.45|568.42|564.42|14
1615777300000|2021-03-15 03:01:40|568.45|564.45|568.4|564.4|568.45|564.45|568.4|564.4|13
1615777310000|2021-03-15 03:01:50|568.37|564.37|568.44|564.44|568.45|564.45|568.37|564.37|22
1615777320000|2021-03-15 03:02:00|568.42|564.42|568.41|564.41|568.44|564.44|568.36|564.36|19
1615777330000|2021-03-15 03:02:10|568.4|564.4|568.54|564.54|568.55|564.55|568.35|564.35|28
1615777340000|2021-03-15 03:02:20|568.53|564.53|568.53|564.53|568.53|564.53|568.35|564.35|14
1615777350000|2021-03-15 03:02:30|568.54|564.54|568.43|564.43|568.54|564.54|568.4|564.4|21
1615777360000|2021-03-15 03:02:40|568.42|564.42|568.36|564.36|568.43|564.43|568.36|564.36|14
1615777370000|2021-03-15 03:02:50|568.37|564.37|568.24|564.24|568.37|564.37|568.24|564.24|12
1615777380000|2021-03-15 03:03:00|568.25|564.25|568.25|564.25|568.33|564.33|568.25|564.25|13
1615777390000|2021-03-15 03:03:10|568.27|564.27|568.38|564.38|568.48|564.48|568.27|564.27|25
1615777400000|2021-03-15 03:03:20|568.36|564.36|568.32|564.32|568.43|564.43|568.32|564.32|13
1615777410000|2021-03-15 03:03:30|568.33|564.33|568.41|564.41|568.42|564.42|568.31|564.31|18
1615777420000|2021-03-15 03:03:40|568.38|564.38|568.49|564.49|568.52|564.52|568.38|564.38|12
1615777430000|2021-03-15 03:03:50|568.47|564.47|568.34|564.34|568.51|564.51|568.33|564.33|16
1615777440000|2021-03-15 03:04:00|568.35|564.35|568.6|564.6|568.6|564.6|568.33|564.33|23
1615777450000|2021-03-15 03:04:10|568.61|564.61|568.77|564.77|568.83|564.83|568.61|564.61|9
1615777460000|2021-03-15 03:04:20|568.78|564.78|568.79|564.79|568.86|564.86|568.74|564.74|19
1615777470000|2021-03-15 03:04:30|568.78|564.78|568.86|564.86|568.94|564.94|568.72|564.72|18
1615777480000|2021-03-15 03:04:40|568.82|564.82|568.88|564.88|568.92|564.92|568.72|564.72|19
1615777490000|2021-03-15 03:04:50|568.93|564.93|568.7|564.7|568.98|564.98|568.7|564.7|23
1615777500000|2021-03-15 03:05:00|568.69|564.69|569.07|565.07|569.07|565.07|568.67|564.67|28
1615777510000|2021-03-15 03:05:10|569.09|565.09|568.99|564.99|569.13|565.13|568.95|564.95|24
1615777520000|2021-03-15 03:05:20|569|565|569.21|565.21|569.21|565.21|568.87|564.87|26
1615777530000|2021-03-15 03:05:30|569.18|565.18|569.24|565.24|569.25|565.25|569.18|565.18|7
1615777540000|2021-03-15 03:05:40|569.22|565.22|569.23|565.23|569.25|565.25|569.12|565.12|25
1615777550000|2021-03-15 03:05:50|569.24|565.24|569.29|565.29|569.3|565.3|569.22|565.22|18
1615777560000|2021-03-15 03:06:00|569.27|565.27|569.31|565.31|569.33|565.33|569.23|565.23|14
1615777570000|2021-03-15 03:06:10|569.32|565.32|569.31|565.31|569.32|565.32|569.29|565.29|9
1615777580000|2021-03-15 03:06:20|569.32|565.32|569.33|565.33|569.33|565.33|569.32|565.32|4
1615777590000|2021-03-15 03:06:30|569.32|565.32|569.27|565.27|569.35|565.35|569.25|565.25|10
1615777600000|2021-03-15 03:06:40|569.26|565.26|569.25|565.25|569.27|565.27|569.24|565.24|10
1615777610000|2021-03-15 03:06:50|569.26|565.26|569.24|565.24|569.28|565.28|569.24|565.24|16
1615777620000|2021-03-15 03:07:00|569.25|565.25|568.96|564.96|569.25|565.25|568.84|564.84|32
1615777630000|2021-03-15 03:07:10|568.97|564.97|568.91|564.91|568.97|564.97|568.91|564.91|23
1615777640000|2021-03-15 03:07:20|568.8|564.8|568.76|564.76|568.87|564.87|568.73|564.73|21
1615777650000|2021-03-15 03:07:30|568.75|564.75|568.73|564.73|568.78|564.78|568.73|564.73|8
1615777660000|2021-03-15 03:07:40|568.72|564.72|568.36|564.36|568.74|564.74|568.24|564.24|23
1615777670000|2021-03-15 03:07:50|568.28|564.28|568.42|564.42|568.42|564.42|568.25|564.25|25
1615777680000|2021-03-15 03:08:00|568.41|564.41|568.46|564.46|568.64|564.64|568.37|564.37|22
1615777690000|2021-03-15 03:08:10|568.47|564.47|568.42|564.42|568.47|564.47|568.32|564.32|25
1615777700000|2021-03-15 03:08:20|568.41|564.41|568.37|564.37|568.41|564.41|568.34|564.34|25
1615777710000|2021-03-15 03:08:30|568.39|564.39|568.37|564.37|568.41|564.41|568.36|564.36|15
1615777720000|2021-03-15 03:08:40|568.38|564.38|568.6|564.6|568.6|564.6|568.24|564.24|30
1615777730000|2021-03-15 03:08:50|568.55|564.55|568.47|564.47|568.57|564.57|568.41|564.41|24
1615777740000|2021-03-15 03:09:00|568.45|564.45|568.56|564.56|568.62|564.62|568.39|564.39|33
1615777750000|2021-03-15 03:09:10|568.58|564.58|568.49|564.49|568.58|564.58|568.44|564.44|26
1615777760000|2021-03-15 03:09:20|568.47|564.47|568.45|564.45|568.47|564.47|568.39|564.39|19
1615777770000|2021-03-15 03:09:30|568.43|564.43|568.32|564.32|568.45|564.45|568.32|564.32|16
1615777780000|2021-03-15 03:09:40|568.29|564.29|568.25|564.25|568.33|564.33|568.24|564.24|18
1615777790000|2021-03-15 03:09:50|568.24|564.24|568.31|564.31|568.31|564.31|568.2|564.2|21
1615777800000|2021-03-15 03:10:00|568.32|564.32|568.27|564.27|568.35|564.35|568.22|564.22|15
1615777810000|2021-03-15 03:10:10|568.37|564.37|568.32|564.32|568.37|564.37|568.28|564.28|18
1615777820000|2021-03-15 03:10:20|568.33|564.33|568.34|564.34|568.36|564.36|568.33|564.33|19
1615777830000|2021-03-15 03:10:30|568.35|564.35|568.35|564.35|568.36|564.36|568.33|564.33|14
1615777840000|2021-03-15 03:10:40|568.34|564.34|568.31|564.31|568.35|564.35|568.3|564.3|18
1615777850000|2021-03-15 03:10:50|568.32|564.32|568.17|564.17|568.32|564.32|568.17|564.17|15
1615777860000|2021-03-15 03:11:00|568.23|564.23|568.21|564.21|568.25|564.25|568.21|564.21|9
1615777870000|2021-03-15 03:11:10|568.22|564.22|568.17|564.17|568.22|564.22|568.17|564.17|4
1615777880000|2021-03-15 03:11:20|568.14|564.14|567.92|563.92|568.16|564.16|567.92|563.92|19
1615777890000|2021-03-15 03:11:30|567.83|563.83|567.87|563.87|567.88|563.88|567.83|563.83|12
1615777900000|2021-03-15 03:11:40|567.85|563.85|567.92|563.92|567.96|563.96|567.85|563.85|8
1615777910000|2021-03-15 03:11:50|567.93|563.93|567.95|563.95|567.96|563.96|567.88|563.88|13
1615777920000|2021-03-15 03:12:00|567.94|563.94|567.95|563.95|567.99|563.99|567.88|563.88|16
1615777930000|2021-03-15 03:12:10|567.93|563.93|567.99|563.99|568.06|564.06|567.91|563.91|22
1615777940000|2021-03-15 03:12:20|568|564|567.97|563.97|568|564|567.96|563.96|8
1615777950000|2021-03-15 03:12:30|567.98|563.98|568.11|564.11|568.11|564.11|567.98|563.98|10
1615777960000|2021-03-15 03:12:40|568.16|564.16|568.2|564.2|568.28|564.28|568.11|564.11|22
1615777970000|2021-03-15 03:12:50|568.19|564.19|568.04|564.04|568.19|564.19|568.04|564.04|20
1615777980000|2021-03-15 03:13:00|568.05|564.05|568.15|564.15|568.15|564.15|568.05|564.05|17
1615777990000|2021-03-15 03:13:10|568.16|564.16|568.25|564.25|568.25|564.25|568.14|564.14|16
1615778000000|2021-03-15 03:13:20|568.23|564.23|568.28|564.28|568.3|564.3|568.14|564.14|23
1615778010000|2021-03-15 03:13:30|568.27|564.27|568.18|564.18|568.29|564.29|568.05|564.05|25
1615778020000|2021-03-15 03:13:40|568.17|564.17|568.16|564.16|568.25|564.25|568.11|564.11|27
1615778030000|2021-03-15 03:13:50|568.18|564.18|568.31|564.31|568.34|564.34|568.18|564.18|16
1615778040000|2021-03-15 03:14:00|568.28|564.28|568.7|564.7|568.71|564.71|568.28|564.28|20
1615778050000|2021-03-15 03:14:10|568.67|564.67|568.58|564.58|568.73|564.73|568.54|564.54|22
1615778060000|2021-03-15 03:14:20|568.57|564.57|568.75|564.75|568.84|564.84|568.5|564.5|23
1615778070000|2021-03-15 03:14:30|568.77|564.77|568.84|564.84|568.85|564.85|568.7|564.7|21
1615778080000|2021-03-15 03:14:40|568.86|564.86|568.93|564.93|568.93|564.93|568.84|564.84|22
1615778090000|2021-03-15 03:14:50|568.91|564.91|568.72|564.72|568.92|564.92|568.72|564.72|14
1615778100000|2021-03-15 03:15:00|568.76|564.76|568.74|564.74|568.76|564.76|568.67|564.67|16
1615778110000|2021-03-15 03:15:10|568.73|564.73|568.83|564.83|568.87|564.87|568.69|564.69|27
1615778120000|2021-03-15 03:15:20|568.84|564.84|568.82|564.82|568.87|564.87|568.72|564.72|21
1615778130000|2021-03-15 03:15:30|568.8|564.8|568.76|564.76|568.84|564.84|568.72|564.72|17
1615778140000|2021-03-15 03:15:40|568.75|564.75|568.29|564.29|568.75|564.75|568.27|564.27|28
1615778150000|2021-03-15 03:15:50|568.3|564.3|568.29|564.29|568.31|564.31|568.26|564.26|15
1615778160000|2021-03-15 03:16:00|568.27|564.27|568.14|564.14|568.28|564.28|568.14|564.14|18
1615778170000|2021-03-15 03:16:10|568.12|564.12|568.16|564.16|568.16|564.16|568.02|564.02|19
1615778180000|2021-03-15 03:16:20|568.15|564.15|567.98|563.98|568.18|564.18|567.91|563.91|20
1615778190000|2021-03-15 03:16:30|567.91|563.91|568.01|564.01|568.04|564.04|567.91|563.91|24
1615778200000|2021-03-15 03:16:40|568.06|564.06|567.9|563.9|568.06|564.06|567.87|563.87|20
1615778210000|2021-03-15 03:16:50|567.87|563.87|568.16|564.16|568.27|564.27|567.87|563.87|25
1615778220000|2021-03-15 03:17:00|568.19|564.19|568.22|564.22|568.28|564.28|568.16|564.16|17
1615778230000|2021-03-15 03:17:10|568.23|564.23|568.43|564.43|568.55|564.55|568.21|564.21|35
1615778240000|2021-03-15 03:17:20|568.41|564.41|568.46|564.46|568.5|564.5|568.38|564.38|25
1615778250000|2021-03-15 03:17:30|568.48|564.48|568.79|564.79|568.79|564.79|568.48|564.48|26
1615778260000|2021-03-15 03:17:40|568.8|564.8|568.65|564.65|568.83|564.83|568.62|564.62|25
1615778270000|2021-03-15 03:17:50|568.66|564.66|568.68|564.68|568.71|564.71|568.66|564.66|10
1615778280000|2021-03-15 03:18:00|568.7|564.7|569.07|565.07|569.07|565.07|568.69|564.69|18
1615778290000|2021-03-15 03:18:10|569.08|565.08|569.05|565.05|569.12|565.12|568.97|564.97|19
1615778300000|2021-03-15 03:18:20|569.07|565.07|569.11|565.11|569.11|565.11|568.97|564.97|21
1615778310000|2021-03-15 03:18:30|569.1|565.1|569.12|565.12|569.16|565.16|569.09|565.09|16
1615778320000|2021-03-15 03:18:40|569.11|565.11|569.17|565.17|569.19|565.19|569.1|565.1|27
1615778330000|2021-03-15 03:18:50|569.1|565.1|569.05|565.05|569.12|565.12|568.93|564.93|24
1615778340000|2021-03-15 03:19:00|569.04|565.04|569.04|565.04|569.06|565.06|569|565|16
1615778350000|2021-03-15 03:19:10|569.03|565.03|569.05|565.05|569.08|565.08|569.03|565.03|27
1615778360000|2021-03-15 03:19:20|569.06|565.06|569.31|565.31|569.31|565.31|568.96|564.96|25
1615778370000|2021-03-15 03:19:30|569.28|565.28|569.52|565.52|569.52|565.52|569.24|565.24|28
1615778380000|2021-03-15 03:19:40|569.53|565.53|569.4|565.4|569.56|565.56|569.37|565.37|18
1615778390000|2021-03-15 03:19:50|569.41|565.41|569.34|565.34|569.41|565.41|569.09|565.09|24
1615778400000|2021-03-15 03:20:00|569.35|565.35|569.4|565.4|569.4|565.4|569.31|565.31|17
1615778410000|2021-03-15 03:20:10|569.41|565.41|569.39|565.39|569.5|565.5|569.36|565.36|11
1615778420000|2021-03-15 03:20:20|569.38|565.38|569.14|565.14|569.38|565.38|569.14|565.14|20
1615778430000|2021-03-15 03:20:30|569.06|565.06|569.12|565.12|569.18|565.18|569|565|24
1615778440000|2021-03-15 03:20:40|569.1|565.1|568.97|564.97|569.13|565.13|568.97|564.97|17
1615778450000|2021-03-15 03:20:50|568.98|564.98|568.69|564.69|568.98|564.98|568.67|564.67|23
1615778460000|2021-03-15 03:21:00|568.7|564.7|568.71|564.71|568.71|564.71|568.65|564.65|17
1615778470000|2021-03-15 03:21:10|568.7|564.7|568.8|564.8|568.82|564.82|568.63|564.63|22
1615778480000|2021-03-15 03:21:20|568.79|564.79|568.93|564.93|568.95|564.95|568.77|564.77|14
1615778490000|2021-03-15 03:21:30|568.84|564.84|568.62|564.62|568.84|564.84|568.62|564.62|20
1615778500000|2021-03-15 03:21:40|568.63|564.63|568.63|564.63|568.64|564.64|568.57|564.57|18
1615778510000|2021-03-15 03:21:50|568.61|564.61|568.76|564.76|568.77|564.77|568.59|564.59|20
1615778520000|2021-03-15 03:22:00|568.77|564.77|568.76|564.76|568.78|564.78|568.65|564.65|21
1615778530000|2021-03-15 03:22:10|568.75|564.75|568.74|564.74|568.75|564.75|568.73|564.73|14
1615778540000|2021-03-15 03:22:20|568.68|564.68|568.61|564.61|568.68|564.68|568.61|564.61|13
1615778550000|2021-03-15 03:22:30|568.62|564.62|568.58|564.58|568.64|564.64|568.54|564.54|16
1615778560000|2021-03-15 03:22:40|568.57|564.57|568.59|564.59|568.66|564.66|568.56|564.56|22
1615778570000|2021-03-15 03:22:50|568.57|564.57|568.57|564.57|568.61|564.61|568.57|564.57|13
1615778580000|2021-03-15 03:23:00|568.58|564.58|568.72|564.72|568.75|564.75|568.58|564.58|23
1615778590000|2021-03-15 03:23:10|568.71|564.71|568.83|564.83|568.84|564.84|568.71|564.71|13
1615778600000|2021-03-15 03:23:20|568.84|564.84|568.68|564.68|568.84|564.84|568.68|564.68|15
1615778610000|2021-03-15 03:23:30|568.66|564.66|568.62|564.62|568.66|564.66|568.62|564.62|9
1615778620000|2021-03-15 03:23:40|568.64|564.64|568.74|564.74|568.77|564.77|568.64|564.64|13
1615778630000|2021-03-15 03:23:50|568.72|564.72|568.37|564.37|568.73|564.73|568.37|564.37|15
1615778640000|2021-03-15 03:24:00|568.41|564.41|568.73|564.73|568.73|564.73|568.41|564.41|19
1615778650000|2021-03-15 03:24:10|568.72|564.72|568.33|564.33|568.72|564.72|568.33|564.33|18
1615778660000|2021-03-15 03:24:20|568.32|564.32|568.26|564.26|568.32|564.32|568.26|564.26|6
1615778670000|2021-03-15 03:24:30|568.27|564.27|568.15|564.15|568.29|564.29|568.13|564.13|16
1615778680000|2021-03-15 03:24:40|568.1|564.1|568.12|564.12|568.12|564.12|568.09|564.09|3
1615778690000|2021-03-15 03:24:50|568.11|564.11|568.11|564.11|568.13|564.13|568.11|564.11|3
1615778700000|2021-03-15 03:25:00|568.1|564.1|568.12|564.12|568.13|564.13|568.1|564.1|12
1615778710000|2021-03-15 03:25:10|568.13|564.13|568.13|564.13|568.16|564.16|568.1|564.1|14
1615778720000|2021-03-15 03:25:20|568.15|564.15|568.29|564.29|568.29|564.29|568.12|564.12|13
1615778730000|2021-03-15 03:25:30|568.23|564.23|568.26|564.26|568.26|564.26|568.23|564.23|10
1615778740000|2021-03-15 03:25:40|568.24|564.24|568.28|564.28|568.29|564.29|568.24|564.24|5
1615778750000|2021-03-15 03:25:50|568.29|564.29|568.34|564.34|568.39|564.39|568.29|564.29|15
1615778760000|2021-03-15 03:26:00|568.33|564.33|568.17|564.17|568.33|564.33|568.17|564.17|13
1615778770000|2021-03-15 03:26:10|568.18|564.18|568.28|564.28|568.28|564.28|568.17|564.17|9
1615778780000|2021-03-15 03:26:20|568.26|564.26|568.27|564.27|568.28|564.28|568.25|564.25|19
1615778790000|2021-03-15 03:26:30|568.26|564.26|568.21|564.21|568.28|564.28|568.2|564.2|12
1615778800000|2021-03-15 03:26:40|568.2|564.2|568.12|564.12|568.22|564.22|568.12|564.12|12
1615778810000|2021-03-15 03:26:50|568.14|564.14|568.12|564.12|568.15|564.15|568.11|564.11|14
1615778820000|2021-03-15 03:27:00|568.13|564.13|568.29|564.29|568.34|564.34|568.13|564.13|15
1615778830000|2021-03-15 03:27:10|568.27|564.27|568.28|564.28|568.32|564.32|568.25|564.25|22
1615778840000|2021-03-15 03:27:20|568.27|564.27|568.18|564.18|568.28|564.28|568.17|564.17|16
1615778850000|2021-03-15 03:27:30|568.17|564.17|568.25|564.25|568.28|564.28|568.14|564.14|12
1615778860000|2021-03-15 03:27:40|568.24|564.24|568.85|564.85|568.85|564.85|568.22|564.22|26
1615778870000|2021-03-15 03:27:50|568.73|564.73|568.67|564.67|568.81|564.81|568.52|564.52|21
1615778880000|2021-03-15 03:28:00|568.68|564.68|568.68|564.68|568.74|564.74|568.65|564.65|21
1615778890000|2021-03-15 03:28:10|568.75|564.75|569.28|565.28|569.28|565.28|568.68|564.68|22
1615778900000|2021-03-15 03:28:20|569.27|565.27|569.18|565.18|569.39|565.39|569.18|565.18|14
1615778910000|2021-03-15 03:28:30|569.19|565.19|569.1|565.1|569.2|565.2|569.1|565.1|12
1615778920000|2021-03-15 03:28:40|569.11|565.11|568.93|564.93|569.12|565.12|568.93|564.93|15
1615778930000|2021-03-15 03:28:50|568.94|564.94|568.9|564.9|569.07|565.07|568.86|564.86|24
1615778940000|2021-03-15 03:29:00|568.88|564.88|568.69|564.69|568.89|564.89|568.68|564.68|22
1615778950000|2021-03-15 03:29:10|568.67|564.67|568.74|564.74|568.75|564.75|568.59|564.59|28
1615778960000|2021-03-15 03:29:20|568.73|564.73|568.53|564.53|568.74|564.74|568.51|564.51|22
1615778970000|2021-03-15 03:29:30|568.54|564.54|568.45|564.45|568.57|564.57|568.45|564.45|19
1615778980000|2021-03-15 03:29:40|568.46|564.46|568.43|564.43|568.47|564.47|568.39|564.39|20
1615778990000|2021-03-15 03:29:50|568.42|564.42|568.38|564.38|568.43|564.43|568.38|564.38|15
1615779000000|2021-03-15 03:30:00|568.39|564.39|568.25|564.25|568.41|564.41|568.25|564.25|25
1615779010000|2021-03-15 03:30:10|568.24|564.24|568.34|564.34|568.39|564.39|568.23|564.23|24
1615779020000|2021-03-15 03:30:20|568.33|564.33|568.29|564.29|568.33|564.33|568.26|564.26|19
1615779030000|2021-03-15 03:30:30|568.33|564.33|568.34|564.34|568.42|564.42|568.28|564.28|19
1615779040000|2021-03-15 03:30:40|568.29|564.29|568.27|564.27|568.37|564.37|568.23|564.23|15
1615779050000|2021-03-15 03:30:50|568.24|564.24|568.26|564.26|568.3|564.3|568.23|564.23|17
1615779060000|2021-03-15 03:31:00|568.29|564.29|568.31|564.31|568.39|564.39|568.23|564.23|11
1615779070000|2021-03-15 03:31:10|568.32|564.32|568.3|564.3|568.36|564.36|568.3|564.3|11
1615779080000|2021-03-15 03:31:20|568.35|564.35|568.29|564.29|568.37|564.37|568.23|564.23|24
1615779090000|2021-03-15 03:31:30|568.3|564.3|568.31|564.31|568.4|564.4|568.29|564.29|11
1615779100000|2021-03-15 03:31:40|568.32|564.32|568.35|564.35|568.35|564.35|568.29|564.29|20
1615779110000|2021-03-15 03:31:50|568.32|564.32|568.31|564.31|568.35|564.35|568.31|564.31|7
1615779120000|2021-03-15 03:32:00|568.33|564.33|568.34|564.34|568.49|564.49|568.31|564.31|18
1615779130000|2021-03-15 03:32:10|568.36|564.36|568.4|564.4|568.41|564.41|568.33|564.33|26
1615779140000|2021-03-15 03:32:20|568.41|564.41|568.36|564.36|568.43|564.43|568.36|564.36|25
1615779150000|2021-03-15 03:32:30|568.35|564.35|568.31|564.31|568.35|564.35|568.3|564.3|16
1615779160000|2021-03-15 03:32:40|568.3|564.3|568.3|564.3|568.3|564.3|568.28|564.28|4
1615779170000|2021-03-15 03:32:50|568.29|564.29|568.32|564.32|568.33|564.33|568.29|564.29|11
1615779180000|2021-03-15 03:33:00|568.33|564.33|568.5|564.5|568.53|564.53|568.32|564.32|20
1615779190000|2021-03-15 03:33:10|568.51|564.51|568.49|564.49|568.54|564.54|568.47|564.47|17
1615779200000|2021-03-15 03:33:20|568.48|564.48|568.49|564.49|568.52|564.52|568.48|564.48|19
1615779210000|2021-03-15 03:33:30|568.46|564.46|568.66|564.66|568.66|564.66|568.43|564.43|18
1615779220000|2021-03-15 03:33:40|568.72|564.72|568.73|564.73|568.83|564.83|568.71|564.71|29
1615779230000|2021-03-15 03:33:50|568.75|564.75|568.72|564.72|568.75|564.75|568.72|564.72|12
1615779240000|2021-03-15 03:34:00|568.7|564.7|568.65|564.65|568.7|564.7|568.59|564.59|16
1615779250000|2021-03-15 03:34:10|568.63|564.63|569.05|565.05|569.05|565.05|568.63|564.63|20
1615779260000|2021-03-15 03:34:20|569.06|565.06|569.2|565.2|569.28|565.28|569.01|565.01|17
1615779270000|2021-03-15 03:34:30|569.19|565.19|569.15|565.15|569.24|565.24|569.15|565.15|14
1615779280000|2021-03-15 03:34:40|569.13|565.13|568.97|564.97|569.13|565.13|568.97|564.97|18
1615779290000|2021-03-15 03:34:50|569|565|569.06|565.06|569.08|565.08|568.93|564.93|19
1615779300000|2021-03-15 03:35:00|569.07|565.07|569.09|565.09|569.1|565.1|569.07|565.07|11
1615779310000|2021-03-15 03:35:10|569.08|565.08|569.03|565.03|569.1|565.1|569.01|565.01|12
1615779320000|2021-03-15 03:35:20|569.04|565.04|569.02|565.02|569.04|565.04|569.01|565.01|18
1615779330000|2021-03-15 03:35:30|569.04|565.04|569.14|565.14|569.15|565.15|569|565|25
1615779340000|2021-03-15 03:35:40|569.13|565.13|569.15|565.15|569.15|565.15|569.13|565.13|2
1615779350000|2021-03-15 03:35:50|569.14|565.14|569.16|565.16|569.17|565.17|569.14|565.14|11
1615779360000|2021-03-15 03:36:00|569.15|565.15|568.94|564.94|569.15|565.15|568.93|564.93|16
1615779370000|2021-03-15 03:36:10|568.9|564.9|568.99|564.99|569|565|568.88|564.88|12
1615779380000|2021-03-15 03:36:20|569.01|565.01|568.99|564.99|569.03|565.03|568.96|564.96|17
1615779390000|2021-03-15 03:36:30|568.98|564.98|568.73|564.73|568.98|564.98|568.73|564.73|14
1615779400000|2021-03-15 03:36:40|568.76|564.76|568.67|564.67|568.76|564.76|568.64|564.64|18
1615779410000|2021-03-15 03:36:50|568.66|564.66|568.72|564.72|568.84|564.84|568.66|564.66|21
1615779420000|2021-03-15 03:37:00|568.7|564.7|568.71|564.71|568.75|564.75|568.7|564.7|12
1615779430000|2021-03-15 03:37:10|568.72|564.72|568.65|564.65|568.72|564.72|568.62|564.62|14
1615779440000|2021-03-15 03:37:20|568.64|564.64|568.5|564.5|568.66|564.66|568.47|564.47|17
1615779450000|2021-03-15 03:37:30|568.51|564.51|568.49|564.49|568.58|564.58|568.44|564.44|25
1615779460000|2021-03-15 03:37:40|568.51|564.51|568.4|564.4|568.51|564.51|568.39|564.39|16
1615779470000|2021-03-15 03:37:50|568.43|564.43|568.54|564.54|568.54|564.54|568.43|564.43|13
1615779480000|2021-03-15 03:38:00|568.53|564.53|568.41|564.41|568.54|564.54|568.38|564.38|18
1615779490000|2021-03-15 03:38:10|568.42|564.42|568.47|564.47|568.53|564.53|568.42|564.42|23
1615779500000|2021-03-15 03:38:20|568.46|564.46|568.35|564.35|568.46|564.46|568.35|564.35|13
1615779510000|2021-03-15 03:38:30|568.28|564.28|568.34|564.34|568.39|564.39|568.2|564.2|27
1615779520000|2021-03-15 03:38:40|568.33|564.33|568.37|564.37|568.42|564.42|568.31|564.31|21
1615779530000|2021-03-15 03:38:50|568.36|564.36|568.06|564.06|568.36|564.36|568.04|564.04|22
1615779540000|2021-03-15 03:39:00|568.08|564.08|568.19|564.19|568.24|564.24|568.04|564.04|21
1615779550000|2021-03-15 03:39:10|568.22|564.22|568.21|564.21|568.28|564.28|568.07|564.07|24
1615779560000|2021-03-15 03:39:20|568.2|564.2|568.2|564.2|568.25|564.25|568.2|564.2|19
1615779570000|2021-03-15 03:39:30|568.19|564.19|568.28|564.28|568.32|564.32|568.19|564.19|23
1615779580000|2021-03-15 03:39:40|568.25|564.25|568.26|564.26|568.28|564.28|568.25|564.25|3
1615779590000|2021-03-15 03:39:50|568.25|564.25|568.27|564.27|568.28|564.28|568.23|564.23|13
1615779600000|2021-03-15 03:40:00|568.26|564.26|568.15|564.15|568.3|564.3|568.15|564.15|24
1615779610000|2021-03-15 03:40:10|568.16|564.16|568.21|564.21|568.41|564.41|568.16|564.16|23
1615779620000|2021-03-15 03:40:20|568.23|564.23|568.26|564.26|568.36|564.36|568.21|564.21|21
1615779630000|2021-03-15 03:40:30|568.22|564.22|568.25|564.25|568.33|564.33|568.19|564.19|17
1615779640000|2021-03-15 03:40:40|568.29|564.29|568.23|564.23|568.3|564.3|568.23|564.23|24
1615779650000|2021-03-15 03:40:50|568.22|564.22|568.41|564.41|568.41|564.41|568.22|564.22|21
1615779660000|2021-03-15 03:41:00|568.35|564.35|568.25|564.25|568.35|564.35|568.25|564.25|16
1615779670000|2021-03-15 03:41:10|568.26|564.26|568.26|564.26|568.44|564.44|568.23|564.23|24
1615779680000|2021-03-15 03:41:20|568.27|564.27|568.47|564.47|568.49|564.49|568.26|564.26|18
1615779690000|2021-03-15 03:41:30|568.49|564.49|568.43|564.43|568.5|564.5|568.42|564.42|19
1615779700000|2021-03-15 03:41:40|568.45|564.45|568.26|564.26|568.45|564.45|568.22|564.22|20
1615779710000|2021-03-15 03:41:50|568.27|564.27|568.27|564.27|568.42|564.42|568.26|564.26|19
1615779720000|2021-03-15 03:42:00|568.29|564.29|568.32|564.32|568.36|564.36|568.24|564.24|23
1615779730000|2021-03-15 03:42:10|568.33|564.33|568.3|564.3|568.36|564.36|568.29|564.29|22
1615779740000|2021-03-15 03:42:20|568.33|564.33|568.28|564.28|568.36|564.36|568.28|564.28|23
1615779750000|2021-03-15 03:42:30|568.27|564.27|568.26|564.26|568.36|564.36|568.26|564.26|15
1615779760000|2021-03-15 03:42:40|568.25|564.25|568.26|564.26|568.33|564.33|568.17|564.17|18
1615779770000|2021-03-15 03:42:50|568.3|564.3|568.29|564.29|568.4|564.4|568.23|564.23|18
1615779780000|2021-03-15 03:43:00|568.25|564.25|568.23|564.23|568.3|564.3|568.22|564.22|15
1615779790000|2021-03-15 03:43:10|568.24|564.24|568.23|564.23|568.3|564.3|568.22|564.22|15
1615779800000|2021-03-15 03:43:20|568.24|564.24|568.22|564.22|568.24|564.24|568.22|564.22|9
1615779810000|2021-03-15 03:43:30|568.23|564.23|568.22|564.22|568.24|564.24|568.21|564.21|10
1615779820000|2021-03-15 03:43:40|568.21|564.21|568.17|564.17|568.23|564.23|568.17|564.17|5
1615779830000|2021-03-15 03:43:50|568.16|564.16|568.18|564.18|568.34|564.34|568.13|564.13|13
1615779840000|2021-03-15 03:44:00|568.2|564.2|568.18|564.18|568.25|564.25|568.18|564.18|18
1615779850000|2021-03-15 03:44:10|568.24|564.24|568.13|564.13|568.24|564.24|568.13|564.13|8
1615779860000|2021-03-15 03:44:20|568.05|564.05|567.75|563.75|568.05|564.05|567.75|563.75|17
1615779870000|2021-03-15 03:44:30|567.9|563.9|567.89|563.89|567.93|563.93|567.78|563.78|31
1615779880000|2021-03-15 03:44:40|567.93|563.93|567.94|563.94|567.97|563.97|567.88|563.88|25
1615779890000|2021-03-15 03:44:50|567.93|563.93|568.15|564.15|568.16|564.16|567.92|563.92|23
1615779900000|2021-03-15 03:45:00|568.13|564.13|568.34|564.34|568.34|564.34|568.12|564.12|25
1615779910000|2021-03-15 03:45:10|568.38|564.38|568.61|564.61|568.61|564.61|568.38|564.38|26
1615779920000|2021-03-15 03:45:20|568.6|564.6|568.64|564.64|568.72|564.72|568.59|564.59|21
1615779930000|2021-03-15 03:45:30|568.67|564.67|568.68|564.68|568.71|564.71|568.61|564.61|22
1615779940000|2021-03-15 03:45:40|568.65|564.65|568.67|564.67|568.68|564.68|568.55|564.55|12
1615779950000|2021-03-15 03:45:50|568.68|564.68|568.66|564.66|568.78|564.78|568.57|564.57|28
1615779960000|2021-03-15 03:46:00|568.71|564.71|569.01|565.01|569.03|565.03|568.69|564.69|24
1615779970000|2021-03-15 03:46:10|568.98|564.98|569.02|565.02|569.11|565.11|568.94|564.94|28
1615779980000|2021-03-15 03:46:20|569.09|565.09|569.09|565.09|569.09|565.09|568.95|564.95|19
1615779990000|2021-03-15 03:46:30|569.08|565.08|569.06|565.06|569.16|565.16|568.87|564.87|20
1615780000000|2021-03-15 03:46:40|569.07|565.07|569.12|565.12|569.12|565.12|569|565|17
1615780010000|2021-03-15 03:46:50|569.08|565.08|569.21|565.21|569.21|565.21|569.05|565.05|23
1615780020000|2021-03-15 03:47:00|569.2|565.2|569.24|565.24|569.24|565.24|569.18|565.18|13
1615780030000|2021-03-15 03:47:10|569.25|565.25|569.32|565.32|569.33|565.33|569.22|565.22|15
1615780040000|2021-03-15 03:47:20|569.31|565.31|569.35|565.35|569.39|565.39|569.19|565.19|30
1615780050000|2021-03-15 03:47:30|569.33|565.33|569.39|565.39|569.4|565.4|569.33|565.33|21
1615780060000|2021-03-15 03:47:40|569.34|565.34|569.38|565.38|569.46|565.46|569.34|565.34|24
1615780070000|2021-03-15 03:47:50|569.4|565.4|569.41|565.41|569.42|565.42|569.38|565.38|11
1615780080000|2021-03-15 03:48:00|569.39|565.39|569.59|565.59|569.61|565.61|569.39|565.39|17
1615780090000|2021-03-15 03:48:10|569.6|565.6|569.53|565.53|569.61|565.61|569.51|565.51|14
1615780100000|2021-03-15 03:48:20|569.57|565.57|569.25|565.25|569.57|565.57|569.21|565.21|24
1615780110000|2021-03-15 03:48:30|569.22|565.22|569.25|565.25|569.3|565.3|569.22|565.22|21
1615780120000|2021-03-15 03:48:40|569.23|565.23|569.25|565.25|569.29|565.29|569.23|565.23|19
1615780130000|2021-03-15 03:48:50|569.26|565.26|569.28|565.28|569.29|565.29|569.21|565.21|23
1615780140000|2021-03-15 03:49:00|569.27|565.27|569.18|565.18|569.28|565.28|569.15|565.15|28
1615780150000|2021-03-15 03:49:10|569.2|565.2|569.13|565.13|569.21|565.21|569.13|565.13|20
1615780160000|2021-03-15 03:49:20|569.15|565.15|569.09|565.09|569.15|565.15|569.06|565.06|24
1615780170000|2021-03-15 03:49:30|569.08|565.08|568.85|564.85|569.09|565.09|568.85|564.85|10
1615780180000|2021-03-15 03:49:40|568.88|564.88|568.89|564.89|568.89|564.89|568.87|564.87|4
1615780190000|2021-03-15 03:49:50|568.9|564.9|568.88|564.88|568.91|564.91|568.87|564.87|8
1615780200000|2021-03-15 03:50:00|568.91|564.91|569.01|565.01|569.03|565.03|568.91|564.91|9
1615780210000|2021-03-15 03:50:10|569.02|565.02|569.01|565.01|569.14|565.14|569.01|565.01|17
1615780220000|2021-03-15 03:50:20|568.98|564.98|568.97|564.97|569.01|565.01|568.97|564.97|10
1615780230000|2021-03-15 03:50:30|568.95|564.95|568.8|564.8|568.95|564.95|568.8|564.8|21
1615780240000|2021-03-15 03:50:40|568.81|564.81|568.79|564.79|568.85|564.85|568.76|564.76|22
1615780250000|2021-03-15 03:50:50|568.78|564.78|568.8|564.8|568.94|564.94|568.69|564.69|29
1615780260000|2021-03-15 03:51:00|568.79|564.79|568.71|564.71|568.8|564.8|568.71|564.71|19
1615780270000|2021-03-15 03:51:10|568.72|564.72|568.86|564.86|568.86|564.86|568.7|564.7|25
1615780280000|2021-03-15 03:51:20|568.84|564.84|568.72|564.72|568.87|564.87|568.69|564.69|16
1615780290000|2021-03-15 03:51:30|568.68|564.68|568.57|564.57|568.73|564.73|568.55|564.55|30
1615780300000|2021-03-15 03:51:40|568.56|564.56|568.59|564.59|568.66|564.66|568.56|564.56|13
1615780310000|2021-03-15 03:51:50|568.6|564.6|568.7|564.7|568.95|564.95|568.59|564.59|21
1615780320000|2021-03-15 03:52:00|568.85|564.85|568.92|564.92|568.99|564.99|568.77|564.77|24
1615780330000|2021-03-15 03:52:10|568.85|564.85|568.86|564.86|568.96|564.96|568.83|564.83|29
1615780340000|2021-03-15 03:52:20|568.79|564.79|568.68|564.68|568.92|564.92|568.66|564.66|29
1615780350000|2021-03-15 03:52:30|568.64|564.64|568.62|564.62|568.75|564.75|568.6|564.6|21
1615780360000|2021-03-15 03:52:40|568.66|564.66|568.66|564.66|568.77|564.77|568.64|564.64|19
1615780370000|2021-03-15 03:52:50|568.65|564.65|568.43|564.43|568.65|564.65|568.38|564.38|18
1615780380000|2021-03-15 03:53:00|568.44|564.44|568.38|564.38|568.44|564.44|568.33|564.33|14
1615780390000|2021-03-15 03:53:10|568.37|564.37|568.31|564.31|568.37|564.37|568.3|564.3|16
1615780400000|2021-03-15 03:53:20|568.3|564.3|568.33|564.33|568.34|564.34|568.29|564.29|11
1615780410000|2021-03-15 03:53:30|568.34|564.34|568.32|564.32|568.35|564.35|568.31|564.31|14
1615780420000|2021-03-15 03:53:40|568.31|564.31|568.28|564.28|568.35|564.35|568.24|564.24|14
1615780430000|2021-03-15 03:53:50|568.42|564.42|568.37|564.37|568.45|564.45|568.36|564.36|13
1615780440000|2021-03-15 03:54:00|568.36|564.36|568.39|564.39|568.41|564.41|568.36|564.36|14
1615780450000|2021-03-15 03:54:10|568.4|564.4|568.36|564.36|568.4|564.4|568.36|564.36|11
1615780460000|2021-03-15 03:54:20|568.35|564.35|568.37|564.37|568.42|564.42|568.34|564.34|11
1615780470000|2021-03-15 03:54:30|568.38|564.38|568.38|564.38|568.44|564.44|568.37|564.37|18
1615780480000|2021-03-15 03:54:40|568.39|564.39|568.39|564.39|568.39|564.39|568.37|564.37|12
1615780490000|2021-03-15 03:54:50|568.38|564.38|568.37|564.37|568.38|564.38|568.36|564.36|8
1615780500000|2021-03-15 03:55:00|568.38|564.38|568.36|564.36|568.42|564.42|568.34|564.34|11
1615780510000|2021-03-15 03:55:10|568.34|564.34|568.36|564.36|568.37|564.37|568.34|564.34|6
1615780520000|2021-03-15 03:55:20|568.35|564.35|568.36|564.36|568.36|564.36|568.32|564.32|5
1615780530000|2021-03-15 03:55:30|568.35|564.35|568.12|564.12|568.35|564.35|568.1|564.1|14
1615780540000|2021-03-15 03:55:40|568.11|564.11|568.03|564.03|568.23|564.23|568.03|564.03|6
1615780550000|2021-03-15 03:55:50|567.98|563.98|568.02|564.02|568.07|564.07|567.96|563.96|13
1615780560000|2021-03-15 03:56:00|568.01|564.01|568.01|564.01|568.11|564.11|567.99|563.99|7
1615780570000|2021-03-15 03:56:10|568.04|564.04|568.21|564.21|568.21|564.21|568.04|564.04|20
1615780580000|2021-03-15 03:56:20|568.2|564.2|568.07|564.07|568.24|564.24|568.07|564.07|19
1615780590000|2021-03-15 03:56:30|568.05|564.05|568.03|564.03|568.05|564.05|568.03|564.03|2
1615780600000|2021-03-15 03:56:40|568.06|564.06|568.04|564.04|568.06|564.06|568.04|564.04|3
1615780610000|2021-03-15 03:56:50|568.06|564.06|568.06|564.06|568.08|564.08|568.06|564.06|3
1615780620000|2021-03-15 03:57:00|568.08|564.08|568.21|564.21|568.24|564.24|568.08|564.08|12
1615780630000|2021-03-15 03:57:10|568.22|564.22|568.19|564.19|568.25|564.25|568.18|564.18|18
1615780640000|2021-03-15 03:57:20|568.2|564.2|568.28|564.28|568.28|564.28|568.11|564.11|27
1615780650000|2021-03-15 03:57:30|568.26|564.26|568.25|564.25|568.28|564.28|568.24|564.24|21
1615780660000|2021-03-15 03:57:40|568.24|564.24|568.26|564.26|568.27|564.27|568.24|564.24|11
1615780670000|2021-03-15 03:57:50|568.25|564.25|568.24|564.24|568.26|564.26|568.23|564.23|21
1615780680000|2021-03-15 03:58:00|568.23|564.23|568.2|564.2|568.27|564.27|568.15|564.15|18
1615780690000|2021-03-15 03:58:10|568.17|564.17|568.18|564.18|568.26|564.26|568.17|564.17|13
1615780700000|2021-03-15 03:58:20|568.17|564.17|568.17|564.17|568.22|564.22|568.17|564.17|9
1615780710000|2021-03-15 03:58:30|568.16|564.16|568.04|564.04|568.16|564.16|568.04|564.04|9
1615780720000|2021-03-15 03:58:40|568.03|564.03|567.99|563.99|568.03|564.03|567.96|563.96|8
1615780730000|2021-03-15 03:58:50|567.98|563.98|568.03|564.03|568.03|564.03|567.81|563.81|24
1615780740000|2021-03-15 03:59:00|568.02|564.02|568.09|564.09|568.12|564.12|568.02|564.02|16
1615780750000|2021-03-15 03:59:10|568.1|564.1|568.08|564.08|568.15|564.15|568.05|564.05|23
1615780760000|2021-03-15 03:59:20|568.09|564.09|567.93|563.93|568.09|564.09|567.93|563.93|12
1615780770000|2021-03-15 03:59:30|567.94|563.94|567.88|563.88|568.1|564.1|567.88|563.88|15
1615780780000|2021-03-15 03:59:40|567.89|563.89|567.79|563.79|567.89|563.89|567.75|563.75|22
1615780790000|2021-03-15 03:59:50|567.73|563.73|567.9|563.9|567.94|563.94|567.72|563.72|23
1615780800000|2021-03-15 04:00:00|567.87|563.87|567.99|563.99|568.14|564.14|567.86|563.86|21
1615780810000|2021-03-15 04:00:10|568|564|567.56|563.56|568.02|564.02|567.56|563.56|24
1615780820000|2021-03-15 04:00:20|567.59|563.59|567.83|563.83|567.83|563.83|567.47|563.47|25
1615780830000|2021-03-15 04:00:30|567.85|563.85|567.97|563.97|567.97|563.97|567.8|563.8|23
1615780840000|2021-03-15 04:00:40|568.07|564.07|568.16|564.16|568.19|564.19|568.03|564.03|23
1615780850000|2021-03-15 04:00:50|568.1|564.1|568.22|564.22|568.35|564.35|567.97|563.97|28
1615780860000|2021-03-15 04:01:00|568.18|564.18|568.25|564.25|568.28|564.28|568.12|564.12|28
1615780870000|2021-03-15 04:01:10|568.29|564.29|568.71|564.71|568.71|564.71|568.29|564.29|24
1615780880000|2021-03-15 04:01:20|568.72|564.72|568.91|564.91|568.94|564.94|568.72|564.72|26
1615780890000|2021-03-15 04:01:30|568.89|564.89|569.16|565.16|569.18|565.18|568.89|564.89|26
1615780900000|2021-03-15 04:01:40|569.15|565.15|569.24|565.24|569.27|565.27|569.06|565.06|26
1615780910000|2021-03-15 04:01:50|569.23|565.23|569.04|565.04|569.33|565.33|568.88|564.88|31
1615780920000|2021-03-15 04:02:00|568.87|564.87|569.11|565.11|569.12|565.12|568.87|564.87|20
1615780930000|2021-03-15 04:02:10|569.14|565.14|569.19|565.19|569.19|565.19|569.07|565.07|28
1615780940000|2021-03-15 04:02:20|569.14|565.14|569.25|565.25|569.32|565.32|569.1|565.1|22
1615780950000|2021-03-15 04:02:30|569.26|565.26|569.39|565.39|569.41|565.41|569.22|565.22|31
1615780960000|2021-03-15 04:02:40|569.46|565.46|569.45|565.45|569.5|565.5|569.32|565.32|27
1615780970000|2021-03-15 04:02:50|569.47|565.47|569.67|565.67|569.8|565.8|569.47|565.47|24
1615780980000|2021-03-15 04:03:00|569.71|565.71|569.77|565.77|569.81|565.81|569.71|565.71|27
1615780990000|2021-03-15 04:03:10|569.8|565.8|569.64|565.64|569.88|565.88|569.62|565.62|26
1615781000000|2021-03-15 04:03:20|569.65|565.65|569.67|565.67|569.73|565.73|569.55|565.55|29
1615781010000|2021-03-15 04:03:30|569.56|565.56|569.66|565.66|569.8|565.8|569.56|565.56|22
1615781020000|2021-03-15 04:03:40|569.59|565.59|569.75|565.75|569.79|565.79|569.58|565.58|21
1615781030000|2021-03-15 04:03:50|569.74|565.74|569.65|565.65|569.77|565.77|569.64|565.64|15
1615781040000|2021-03-15 04:04:00|569.68|565.68|569.73|565.73|569.82|565.82|569.65|565.65|24
1615781050000|2021-03-15 04:04:10|569.72|565.72|569.85|565.85|569.85|565.85|569.65|565.65|25
1615781060000|2021-03-15 04:04:20|569.84|565.84|569.65|565.65|569.84|565.84|569.65|565.65|9
1615781070000|2021-03-15 04:04:30|569.66|565.66|569.77|565.77|569.78|565.78|569.66|565.66|16
1615781080000|2021-03-15 04:04:40|569.78|565.78|569.76|565.76|569.78|565.78|569.64|565.64|18
1615781090000|2021-03-15 04:04:50|569.77|565.77|569.83|565.83|569.83|565.83|569.77|565.77|10
1615781100000|2021-03-15 04:05:00|569.81|565.81|569.45|565.45|569.83|565.83|569.26|565.26|32
1615781110000|2021-03-15 04:05:10|569.4|565.4|569.57|565.57|569.57|565.57|569.32|565.32|22
1615781120000|2021-03-15 04:05:20|569.55|565.55|569.39|565.39|569.55|565.55|569.36|565.36|25
1615781130000|2021-03-15 04:05:30|569.4|565.4|569.43|565.43|569.5|565.5|569.34|565.34|21
1615781140000|2021-03-15 04:05:40|569.45|565.45|569.45|565.45|569.48|565.48|569.37|565.37|19
1615781150000|2021-03-15 04:05:50|569.43|565.43|569.39|565.39|569.43|565.43|569.34|565.34|14
1615781160000|2021-03-15 04:06:00|569.4|565.4|569.37|565.37|569.4|565.4|569.35|565.35|12
1615781170000|2021-03-15 04:06:10|569.35|565.35|569.26|565.26|569.43|565.43|569.26|565.26|21
1615781180000|2021-03-15 04:06:20|569.25|565.25|569.09|565.09|569.28|565.28|569.09|565.09|13
1615781190000|2021-03-15 04:06:30|569.08|565.08|569.12|565.12|569.2|565.2|569.08|565.08|22
1615781200000|2021-03-15 04:06:40|569.11|565.11|569.1|565.1|569.12|565.12|569.1|565.1|9
1615781210000|2021-03-15 04:06:50|569.11|565.11|569.15|565.15|569.16|565.16|569.06|565.06|18
1615781220000|2021-03-15 04:07:00|569.11|565.11|569.06|565.06|569.11|565.11|569.06|565.06|10
1615781230000|2021-03-15 04:07:10|569.03|565.03|568.87|564.87|569.11|565.11|568.79|564.79|26
1615781240000|2021-03-15 04:07:20|568.84|564.84|568.89|564.89|568.95|564.95|568.84|564.84|20
1615781250000|2021-03-15 04:07:30|568.88|564.88|568.92|564.92|568.92|564.92|568.87|564.87|6
1615781260000|2021-03-15 04:07:40|568.87|564.87|568.62|564.62|568.87|564.87|568.62|564.62|11
1615781270000|2021-03-15 04:07:50|568.63|564.63|568.5|564.5|568.63|564.63|568.5|564.5|12
1615781280000|2021-03-15 04:08:00|568.49|564.49|568.62|564.62|568.76|564.76|568.46|564.46|19
1615781290000|2021-03-15 04:08:10|568.55|564.55|568.49|564.49|568.55|564.55|568.4|564.4|24
1615781300000|2021-03-15 04:08:20|568.45|564.45|568.39|564.39|568.49|564.49|568.39|564.39|12
1615781310000|2021-03-15 04:08:30|568.4|564.4|568.61|564.61|568.61|564.61|568.35|564.35|25
1615781320000|2021-03-15 04:08:40|568.62|564.62|568.64|564.64|568.64|564.64|568.58|564.58|14
1615781330000|2021-03-15 04:08:50|568.61|564.61|568.56|564.56|568.67|564.67|568.48|564.48|21
1615781340000|2021-03-15 04:09:00|568.54|564.54|568.9|564.9|568.9|564.9|568.54|564.54|15
1615781350000|2021-03-15 04:09:10|568.89|564.89|569.32|565.32|569.4|565.4|568.87|564.87|28
1615781360000|2021-03-15 04:09:20|569.33|565.33|569.23|565.23|569.33|565.33|569.23|565.23|25
1615781370000|2021-03-15 04:09:30|569.26|565.26|569.23|565.23|569.47|565.47|569.17|565.17|22
1615781380000|2021-03-15 04:09:40|569.02|565.02|569.1|565.1|569.19|565.19|569.02|565.02|29
1615781390000|2021-03-15 04:09:50|569.12|565.12|569.08|565.08|569.19|565.19|569.06|565.06|22
1615781400000|2021-03-15 04:10:00|569.1|565.1|569.32|565.32|569.33|565.33|569|565|31
1615781410000|2021-03-15 04:10:10|569.33|565.33|569.32|565.32|569.36|565.36|569.32|565.32|15
1615781420000|2021-03-15 04:10:20|569.28|565.28|569.12|565.12|569.33|565.33|569.01|565.01|16
1615781430000|2021-03-15 04:10:30|569.08|565.08|569.13|565.13|569.17|565.17|569.08|565.08|21
1615781440000|2021-03-15 04:10:40|569.12|565.12|569.23|565.23|569.33|565.33|569.12|565.12|16
1615781450000|2021-03-15 04:10:50|569.22|565.22|569.29|565.29|569.29|565.29|569.17|565.17|17
1615781460000|2021-03-15 04:11:00|569.41|565.41|569.21|565.21|569.41|565.41|569.21|565.21|24
1615781470000|2021-03-15 04:11:10|569.25|565.25|569.27|565.27|569.27|565.27|569.21|565.21|13
1615781480000|2021-03-15 04:11:20|569.28|565.28|569.73|565.73|569.74|565.74|569.28|565.28|21
1615781490000|2021-03-15 04:11:30|569.71|565.71|569.61|565.61|569.71|565.71|569.58|565.58|26
1615781500000|2021-03-15 04:11:40|569.6|565.6|569.47|565.47|569.64|565.64|569.47|565.47|22
1615781510000|2021-03-15 04:11:50|569.37|565.37|569.34|565.34|569.37|565.37|569.26|565.26|19
1615781520000|2021-03-15 04:12:00|569.35|565.35|569.39|565.39|569.42|565.42|569.25|565.25|17
1615781530000|2021-03-15 04:12:10|569.36|565.36|569.34|565.34|569.38|565.38|569.33|565.33|15
1615781540000|2021-03-15 04:12:20|569.35|565.35|569.33|565.33|569.37|565.37|569.32|565.32|10
1615781550000|2021-03-15 04:12:30|569.32|565.32|569.23|565.23|569.39|565.39|569.23|565.23|27
1615781560000|2021-03-15 04:12:40|569.24|565.24|569.26|565.26|569.31|565.31|569.15|565.15|15
1615781570000|2021-03-15 04:12:50|569.25|565.25|569.1|565.1|569.27|565.27|568.99|564.99|21
1615781580000|2021-03-15 04:13:00|569.09|565.09|569.29|565.29|569.39|565.39|569.06|565.06|18
1615781590000|2021-03-15 04:13:10|569.26|565.26|569.39|565.39|569.46|565.46|569.26|565.26|18
1615781600000|2021-03-15 04:13:20|569.41|565.41|569.35|565.35|569.53|565.53|569.25|565.25|28
1615781610000|2021-03-15 04:13:30|569.37|565.37|569.38|565.38|569.44|565.44|569.33|565.33|23
1615781620000|2021-03-15 04:13:40|569.37|565.37|569.5|565.5|569.51|565.51|569.36|565.36|22
1615781630000|2021-03-15 04:13:50|569.49|565.49|569.46|565.46|569.49|565.49|569.41|565.41|12
1615781640000|2021-03-15 04:14:00|569.49|565.49|569.25|565.25|569.49|565.49|569.2|565.2|27
1615781650000|2021-03-15 04:14:10|569.23|565.23|569.21|565.21|569.27|565.27|569.2|565.2|17
1615781660000|2021-03-15 04:14:20|569.23|565.23|569.18|565.18|569.24|565.24|569.04|565.04|25
1615781670000|2021-03-15 04:14:30|569.17|565.17|569.16|565.16|569.18|565.18|569.08|565.08|24
1615781680000|2021-03-15 04:14:40|569.14|565.14|569.06|565.06|569.14|565.14|569.06|565.06|24
1615781690000|2021-03-15 04:14:50|569.07|565.07|569.07|565.07|569.14|565.14|569.07|565.07|14
1615781700000|2021-03-15 04:15:00|569.05|565.05|568.81|564.81|569.07|565.07|568.74|564.74|23
1615781710000|2021-03-15 04:15:10|568.8|564.8|568.6|564.6|568.82|564.82|568.58|564.58|19
1615781720000|2021-03-15 04:15:20|568.58|564.58|568.3|564.3|568.61|564.61|568.3|564.3|20
1615781730000|2021-03-15 04:15:30|568.29|564.29|568.34|564.34|568.37|564.37|568.29|564.29|22
1615781740000|2021-03-15 04:15:40|568.35|564.35|568.37|564.37|568.38|564.38|568.32|564.32|8
1615781750000|2021-03-15 04:15:50|568.38|564.38|568.37|564.37|568.38|564.38|568.29|564.29|27
1615781760000|2021-03-15 04:16:00|568.35|564.35|568.18|564.18|568.35|564.35|568.15|564.15|31
1615781770000|2021-03-15 04:16:10|568.17|564.17|567.89|563.89|568.21|564.21|567.88|563.88|28
1615781780000|2021-03-15 04:16:20|567.93|563.93|567.84|563.84|568.04|564.04|567.56|563.56|31
1615781790000|2021-03-15 04:16:30|567.85|563.85|567.86|563.86|567.89|563.89|567.82|563.82|20
1615781800000|2021-03-15 04:16:40|567.88|563.88|568.06|564.06|568.13|564.13|567.88|563.88|21
1615781810000|2021-03-15 04:16:50|568.07|564.07|567.84|563.84|568.07|564.07|567.82|563.82|22
1615781820000|2021-03-15 04:17:00|567.86|563.86|567.99|563.99|567.99|563.99|567.77|563.77|19
1615781830000|2021-03-15 04:17:10|567.98|563.98|567.98|563.98|568|564|567.96|563.96|17
1615781840000|2021-03-15 04:17:20|567.99|563.99|567.91|563.91|567.99|563.99|567.86|563.86|15
1615781850000|2021-03-15 04:17:30|567.93|563.93|567.66|563.66|567.96|563.96|567.64|563.64|18
1615781860000|2021-03-15 04:17:40|567.68|563.68|567.51|563.51|567.69|563.69|567.51|563.51|23
1615781870000|2021-03-15 04:17:50|567.52|563.52|567.64|563.64|567.64|563.64|567.46|563.46|20
1615781880000|2021-03-15 04:18:00|567.65|563.65|567.76|563.76|567.82|563.82|567.53|563.53|21
1615781890000|2021-03-15 04:18:10|567.77|563.77|568.13|564.13|568.19|564.19|567.77|563.77|22
1615781900000|2021-03-15 04:18:20|568.25|564.25|568.21|564.21|568.26|564.26|568.17|564.17|20
1615781910000|2021-03-15 04:18:30|568.16|564.16|567.96|563.96|568.24|564.24|567.93|563.93|27
1615781920000|2021-03-15 04:18:40|567.97|563.97|567.92|563.92|567.97|563.97|567.6|563.6|32
1615781930000|2021-03-15 04:18:50|567.83|563.83|567.85|563.85|567.98|563.98|567.79|563.79|23
1615781940000|2021-03-15 04:19:00|567.87|563.87|567.9|563.9|567.9|563.9|567.8|563.8|28
1615781950000|2021-03-15 04:19:10|567.87|563.87|568.09|564.09|568.09|564.09|567.84|563.84|28
1615781960000|2021-03-15 04:19:20|568.08|564.08|567.67|563.67|568.23|564.23|567.62|563.62|35
1615781970000|2021-03-15 04:19:30|567.7|563.7|567.73|563.73|567.73|563.73|567.69|563.69|24
1615781980000|2021-03-15 04:19:40|567.72|563.72|567.7|563.7|567.79|563.79|567.7|563.7|15
1615781990000|2021-03-15 04:19:50|567.73|563.73|567.88|563.88|567.96|563.96|567.72|563.72|31
1615782000000|2021-03-15 04:20:00|567.89|563.89|567.9|563.9|567.93|563.93|567.85|563.85|16
1615782010000|2021-03-15 04:20:10|567.87|563.87|567.74|563.74|567.9|563.9|567.67|563.67|22
1615782020000|2021-03-15 04:20:20|567.78|563.78|567.79|563.79|567.81|563.81|567.73|563.73|23
1615782030000|2021-03-15 04:20:30|567.83|563.83|567.78|563.78|567.91|563.91|567.77|563.77|24
1615782040000|2021-03-15 04:20:40|567.79|563.79|567.85|563.85|567.92|563.92|567.77|563.77|16
1615782050000|2021-03-15 04:20:50|567.88|563.88|567.94|563.94|568.05|564.05|567.78|563.78|21
1615782060000|2021-03-15 04:21:00|567.92|563.92|567.91|563.91|567.92|563.92|567.76|563.76|13
1615782070000|2021-03-15 04:21:10|567.92|563.92|567.74|563.74|567.92|563.92|567.74|563.74|18
1615782080000|2021-03-15 04:21:20|567.75|563.75|567.88|563.88|567.88|563.88|567.74|563.74|7
1615782090000|2021-03-15 04:21:30|567.75|563.75|567.85|563.85|567.94|563.94|567.75|563.75|16
1615782100000|2021-03-15 04:21:40|567.8|563.8|567.82|563.82|567.97|563.97|567.77|563.77|21
1615782110000|2021-03-15 04:21:50|567.88|563.88|567.9|563.9|567.93|563.93|567.79|563.79|14
1615782120000|2021-03-15 04:22:00|567.87|563.87|567.9|563.9|567.9|563.9|567.8|563.8|12
1615782130000|2021-03-15 04:22:10|567.89|563.89|567.9|563.9|567.97|563.97|567.86|563.86|23
1615782140000|2021-03-15 04:22:20|567.88|563.88|567.91|563.91|567.94|563.94|567.8|563.8|17
1615782150000|2021-03-15 04:22:30|567.94|563.94|567.87|563.87|567.94|563.94|567.8|563.8|22
1615782160000|2021-03-15 04:22:40|567.82|563.82|567.83|563.83|567.84|563.84|567.82|563.82|6
1615782170000|2021-03-15 04:22:50|567.84|563.84|567.83|563.83|567.87|563.87|567.83|563.83|12
1615782180000|2021-03-15 04:23:00|567.84|563.84|567.97|563.97|567.97|563.97|567.84|563.84|14
1615782190000|2021-03-15 04:23:10|567.95|563.95|567.83|563.83|568.01|564.01|567.79|563.79|26
1615782200000|2021-03-15 04:23:20|567.84|563.84|567.74|563.74|567.84|563.84|567.74|563.74|12
1615782210000|2021-03-15 04:23:30|567.79|563.79|567.75|563.75|567.82|563.82|567.72|563.72|16
1615782220000|2021-03-15 04:23:40|567.74|563.74|567.75|563.75|567.78|563.78|567.74|563.74|13
1615782230000|2021-03-15 04:23:50|567.74|563.74|567.75|563.75|567.75|563.75|567.71|563.71|9
1615782240000|2021-03-15 04:24:00|567.76|563.76|567.75|563.75|567.77|563.77|567.74|563.74|9
1615782250000|2021-03-15 04:24:10|567.77|563.77|567.75|563.75|567.77|563.77|567.64|563.64|11
1615782260000|2021-03-15 04:24:20|567.62|563.62|567.63|563.63|567.74|563.74|567.58|563.58|13
1615782270000|2021-03-15 04:24:30|567.67|563.67|567.63|563.63|567.73|563.73|567.63|563.63|26
1615782280000|2021-03-15 04:24:40|567.64|563.64|567.6|563.6|567.68|563.68|567.6|563.6|12
1615782290000|2021-03-15 04:24:50|567.57|563.57|567.56|563.56|567.57|563.57|567.56|563.56|6
1615782300000|2021-03-15 04:25:00|567.55|563.55|567.61|563.61|567.76|563.76|567.54|563.54|18
1615782310000|2021-03-15 04:25:10|567.62|563.62|567.47|563.47|567.62|563.62|567.35|563.35|26
1615782320000|2021-03-15 04:25:20|567.46|563.46|567.38|563.38|567.46|563.46|567.34|563.34|13
1615782330000|2021-03-15 04:25:30|567.4|563.4|567.48|563.48|567.54|563.54|567.38|563.38|15
1615782340000|2021-03-15 04:25:40|567.47|563.47|567.44|563.44|567.53|563.53|567.44|563.44|16
1615782350000|2021-03-15 04:25:50|567.38|563.38|567.25|563.25|567.39|563.39|567.25|563.25|9
1615782360000|2021-03-15 04:26:00|567.26|563.26|567.39|563.39|567.55|563.55|567.26|563.26|14
1615782370000|2021-03-15 04:26:10|567.36|563.36|567.36|563.36|567.41|563.41|567.34|563.34|13
1615782380000|2021-03-15 04:26:20|567.37|563.37|567.44|563.44|567.45|563.45|567.32|563.32|20
1615782390000|2021-03-15 04:26:30|567.41|563.41|567.44|563.44|567.59|563.59|567.41|563.41|18
1615782400000|2021-03-15 04:26:40|567.45|563.45|567.43|563.43|567.47|563.47|567.42|563.42|14
1615782410000|2021-03-15 04:26:50|567.44|563.44|567.42|563.42|567.46|563.46|567.39|563.39|12
1615782420000|2021-03-15 04:27:00|567.44|563.44|567.48|563.48|567.51|563.51|567.44|563.44|14
1615782430000|2021-03-15 04:27:10|567.4|563.4|567.26|563.26|567.4|563.4|567.25|563.25|14
1615782440000|2021-03-15 04:27:20|567.28|563.28|567.26|563.26|567.33|563.33|567.26|563.26|10
1615782450000|2021-03-15 04:27:30|567.27|563.27|567.25|563.25|567.27|563.27|567.24|563.24|6
1615782460000|2021-03-15 04:27:40|567.27|563.27|567.24|563.24|567.31|563.31|567.23|563.23|17
1615782470000|2021-03-15 04:27:50|567.25|563.25|567.31|563.31|567.32|563.32|567.23|563.23|12
1615782480000|2021-03-15 04:28:00|567.3|563.3|567.27|563.27|567.32|563.32|567.27|563.27|9
1615782490000|2021-03-15 04:28:10|567.26|563.26|567.26|563.26|567.26|563.26|567.25|563.25|3
1615782500000|2021-03-15 04:28:20|567.25|563.25|567.24|563.24|567.26|563.26|567.23|563.23|8
1615782510000|2021-03-15 04:28:30|567.23|563.23|567.38|563.38|567.39|563.39|567.23|563.23|15
1615782520000|2021-03-15 04:28:40|567.36|563.36|567.31|563.31|567.38|563.38|567.31|563.31|15
1615782530000|2021-03-15 04:28:50|567.28|563.28|567.27|563.27|567.32|563.32|567.24|563.24|16
1615782540000|2021-03-15 04:29:00|567.28|563.28|567.37|563.37|567.42|563.42|567.28|563.28|31
1615782550000|2021-03-15 04:29:10|567.38|563.38|567.41|563.41|567.56|563.56|567.38|563.38|20
1615782560000|2021-03-15 04:29:20|567.46|563.46|567.27|563.27|567.46|563.46|567.26|563.26|13
1615782570000|2021-03-15 04:29:30|567.28|563.28|567.38|563.38|567.47|563.47|567.28|563.28|19
1615782580000|2021-03-15 04:29:40|567.43|563.43|567.43|563.43|567.5|563.5|567.36|563.36|20
1615782590000|2021-03-15 04:29:50|567.44|563.44|567.69|563.69|567.69|563.69|567.43|563.43|24
1615782600000|2021-03-15 04:30:00|567.67|563.67|567.51|563.51|567.74|563.74|567.51|563.51|24
1615782610000|2021-03-15 04:30:10|567.49|563.49|567.46|563.46|567.51|563.51|567.44|563.44|20
1615782620000|2021-03-15 04:30:20|567.45|563.45|567.45|563.45|567.46|563.46|567.45|563.45|7
1615782630000|2021-03-15 04:30:30|567.47|563.47|567.51|563.51|567.55|563.55|567.47|563.47|14
1615782640000|2021-03-15 04:30:40|567.54|563.54|567.56|563.56|567.6|563.6|567.53|563.53|20
1615782650000|2021-03-15 04:30:50|567.57|563.57|567.48|563.48|567.59|563.59|567.46|563.46|15
1615782660000|2021-03-15 04:31:00|567.47|563.47|567.42|563.42|567.48|563.48|567.37|563.37|20
1615782670000|2021-03-15 04:31:10|567.4|563.4|567.36|563.36|567.42|563.42|567.36|563.36|8
1615782680000|2021-03-15 04:31:20|567.35|563.35|567.36|563.36|567.37|563.37|567.34|563.34|9
1615782690000|2021-03-15 04:31:30|567.37|563.37|567.27|563.27|567.37|563.37|567.27|563.27|16
1615782700000|2021-03-15 04:31:40|567.28|563.28|567.26|563.26|567.28|563.28|567.26|563.26|10
1615782710000|2021-03-15 04:31:50|567.25|563.25|567.24|563.24|567.27|563.27|567.24|563.24|7
1615782720000|2021-03-15 04:32:00|567.25|563.25|567.24|563.24|567.27|563.27|567.23|563.23|9
1615782730000|2021-03-15 04:32:10|567.26|563.26|567.28|563.28|567.36|563.36|567.24|563.24|8
1615782740000|2021-03-15 04:32:20|567.27|563.27|567.26|563.26|567.27|563.27|567.26|563.26|4
1615782750000|2021-03-15 04:32:30|567.27|563.27|567.26|563.26|567.27|563.27|567.26|563.26|4
1615782760000|2021-03-15 04:32:40|567.27|563.27|567.25|563.25|567.28|563.28|567.25|563.25|7
1615782770000|2021-03-15 04:32:50|567.26|563.26|567.18|563.18|567.26|563.26|567.08|563.08|5
1615782780000|2021-03-15 04:33:00|567.15|563.15|566.89|562.89|567.15|563.15|566.47|562.47|37
1615782790000|2021-03-15 04:33:10|566.8|562.8|566.07|562.07|566.97|562.97|566.01|562.01|32
1615782800000|2021-03-15 04:33:20|565.98|561.98|565.38|561.38|565.98|561.98|565.34|561.34|34
1615782810000|2021-03-15 04:33:30|565.3|561.3|564.72|560.72|565.31|561.31|564.68|560.68|32
1615782820000|2021-03-15 04:33:40|564.73|560.73|564.46|560.46|564.87|560.87|564.46|560.46|23
1615782830000|2021-03-15 04:33:50|564.45|560.45|564.28|560.28|564.52|560.52|564.05|560.05|32
1615782840000|2021-03-15 04:34:00|564.27|560.27|564.11|560.11|564.27|560.27|563.85|559.85|30
1615782850000|2021-03-15 04:34:10|564.1|560.1|563.33|559.33|564.1|560.1|563.31|559.31|28
1615782860000|2021-03-15 04:34:20|563.32|559.32|563.24|559.24|563.43|559.43|563.1|559.1|34
1615782870000|2021-03-15 04:34:30|563.3|559.3|563.37|559.37|563.51|559.51|563.16|559.16|34
1615782880000|2021-03-15 04:34:40|563.49|559.49|564.85|560.85|564.85|560.85|563.49|559.49|37
1615782890000|2021-03-15 04:34:50|564.65|560.65|566.12|562.12|566.46|562.46|564.21|560.21|37
1615782900000|2021-03-15 04:35:00|566.14|562.14|565.16|561.16|566.18|562.18|564.94|560.94|34
1615782910000|2021-03-15 04:35:10|565.04|561.04|565.09|561.09|565.6|561.6|564.98|560.98|33
1615782920000|2021-03-15 04:35:20|565.1|561.1|564.78|560.78|565.1|561.1|564.74|560.74|31
1615782930000|2021-03-15 04:35:30|564.52|560.52|564.86|560.86|565.11|561.11|564.52|560.52|34
1615782940000|2021-03-15 04:35:40|565.03|561.03|565.78|561.78|565.78|561.78|564.94|560.94|32
1615782950000|2021-03-15 04:35:50|565.72|561.72|565.8|561.8|566.22|562.22|565.7|561.7|32
1615782960000|2021-03-15 04:36:00|565.76|561.76|565.53|561.53|565.76|561.76|565.2|561.2|32
1615782970000|2021-03-15 04:36:10|565.46|561.46|565.11|561.11|565.64|561.64|564.99|560.99|35
1615782980000|2021-03-15 04:36:20|565.06|561.06|564.94|560.94|565.1|561.1|564.9|560.9|35
1615782990000|2021-03-15 04:36:30|564.93|560.93|565.04|561.04|565.29|561.29|564.93|560.93|32
1615783000000|2021-03-15 04:36:40|565.06|561.06|565.54|561.54|565.54|561.54|565.02|561.02|33
1615783010000|2021-03-15 04:36:50|565.51|561.51|565.49|561.49|565.63|561.63|565.31|561.31|33
1615783020000|2021-03-15 04:37:00|565.5|561.5|565.64|561.64|565.64|561.64|565.41|561.41|34
1615783030000|2021-03-15 04:37:10|565.52|561.52|565.34|561.34|565.65|561.65|565.34|561.34|23
1615783040000|2021-03-15 04:37:20|565.4|561.4|564.84|560.84|565.4|561.4|564.6|560.6|38
1615783050000|2021-03-15 04:37:30|564.87|560.87|565.36|561.36|565.44|561.44|564.87|560.87|32
1615783060000|2021-03-15 04:37:40|565.37|561.37|565.26|561.26|565.49|561.49|565.21|561.21|34
1615783070000|2021-03-15 04:37:50|565.23|561.23|565.56|561.56|565.56|561.56|565.04|561.04|38
1615783080000|2021-03-15 04:38:00|565.52|561.52|565.4|561.4|565.65|561.65|565.25|561.25|31
1615783090000|2021-03-15 04:38:10|565.43|561.43|565.18|561.18|565.46|561.46|565.18|561.18|26
1615783100000|2021-03-15 04:38:20|565.2|561.2|565.56|561.56|565.63|561.63|565.13|561.13|31
1615783110000|2021-03-15 04:38:30|565.55|561.55|565.7|561.7|565.93|561.93|565.55|561.55|31
1615783120000|2021-03-15 04:38:40|565.71|561.71|565.32|561.32|565.8|561.8|565.32|561.32|30
1615783130000|2021-03-15 04:38:50|565.36|561.36|565.51|561.51|565.54|561.54|565.29|561.29|33
1615783140000|2021-03-15 04:39:00|565.49|561.49|565.6|561.6|565.83|561.83|565.49|561.49|29
1615783150000|2021-03-15 04:39:10|565.61|561.61|565.78|561.78|565.84|561.84|565.55|561.55|18
1615783160000|2021-03-15 04:39:20|565.73|561.73|565.75|561.75|565.85|561.85|565.67|561.67|22
1615783170000|2021-03-15 04:39:30|565.76|561.76|566.03|562.03|566.1|562.1|565.76|561.76|32
1615783180000|2021-03-15 04:39:40|566.08|562.08|566.2|562.2|566.29|562.29|566.02|562.02|33
1615783190000|2021-03-15 04:39:50|566.16|562.16|566.09|562.09|566.16|562.16|565.98|561.98|22
1615783200000|2021-03-15 04:40:00|566.08|562.08|565.88|561.88|566.11|562.11|565.83|561.83|27
1615783210000|2021-03-15 04:40:10|565.87|561.87|565.76|561.76|566.01|562.01|565.62|561.62|25
1615783220000|2021-03-15 04:40:20|565.75|561.75|565.63|561.63|565.88|561.88|565.63|561.63|31
1615783230000|2021-03-15 04:40:30|565.65|561.65|565.53|561.53|565.65|561.65|565.53|561.53|17
1615783240000|2021-03-15 04:40:40|565.55|561.55|565.45|561.45|565.57|561.57|565.44|561.44|16
1615783250000|2021-03-15 04:40:50|565.46|561.46|565.63|561.63|565.76|561.76|565.46|561.46|27
1615783260000|2021-03-15 04:41:00|565.65|561.65|565.74|561.74|565.94|561.94|565.62|561.62|26
1615783270000|2021-03-15 04:41:10|565.73|561.73|565.65|561.65|565.76|561.76|565.64|561.64|24
1615783280000|2021-03-15 04:41:20|565.64|561.64|565.6|561.6|565.82|561.82|565.54|561.54|19
1615783290000|2021-03-15 04:41:30|565.57|561.57|565.42|561.42|565.68|561.68|565.39|561.39|26
1615783300000|2021-03-15 04:41:40|565.39|561.39|565.39|561.39|565.43|561.43|565.37|561.37|11
1615783310000|2021-03-15 04:41:50|565.4|561.4|565.74|561.74|565.79|561.79|565.39|561.39|23
1615783320000|2021-03-15 04:42:00|565.72|561.72|565.66|561.66|565.72|561.72|565.56|561.56|23
1615783330000|2021-03-15 04:42:10|565.69|561.69|565.76|561.76|565.82|561.82|565.67|561.67|22
1615783340000|2021-03-15 04:42:20|565.73|561.73|565.7|561.7|565.91|561.91|565.69|561.69|23
1615783350000|2021-03-15 04:42:30|565.81|561.81|565.77|561.77|565.82|561.82|565.75|561.75|26
1615783360000|2021-03-15 04:42:40|565.79|561.79|565.79|561.79|565.9|561.9|565.77|561.77|24
1615783370000|2021-03-15 04:42:50|565.8|561.8|565.64|561.64|565.81|561.81|565.56|561.56|23
1615783380000|2021-03-15 04:43:00|565.65|561.65|565.67|561.67|565.68|561.68|565.65|561.65|14
1615783390000|2021-03-15 04:43:10|565.71|561.71|565.46|561.46|566.05|562.05|565.46|561.46|31
1615783400000|2021-03-15 04:43:20|565.26|561.26|564.14|560.14|565.26|561.26|564.06|560.06|36
1615783410000|2021-03-15 04:43:30|564.06|560.06|563.97|559.97|564.19|560.19|563.93|559.93|24
1615783420000|2021-03-15 04:43:40|563.94|559.94|563.77|559.77|563.96|559.96|563.75|559.75|28
1615783430000|2021-03-15 04:43:50|563.75|559.75|563.7|559.7|563.99|559.99|563.68|559.68|23
1615783440000|2021-03-15 04:44:00|563.72|559.72|563.12|559.12|563.72|559.72|563.09|559.09|29
1615783450000|2021-03-15 04:44:10|563.13|559.13|563.58|559.58|563.68|559.68|563.12|559.12|33
1615783460000|2021-03-15 04:44:20|563.63|559.63|563.77|559.77|563.93|559.93|563.63|559.63|31
1615783470000|2021-03-15 04:44:30|563.78|559.78|563.86|559.86|564.06|560.06|563.78|559.78|22
1615783480000|2021-03-15 04:44:40|563.85|559.85|563.63|559.63|563.96|559.96|563.63|559.63|24
1615783490000|2021-03-15 04:44:50|563.62|559.62|563.75|559.75|563.8|559.8|563.45|559.45|27
1615783500000|2021-03-15 04:45:00|563.73|559.73|563.3|559.3|563.84|559.84|563.28|559.28|36
1615783510000|2021-03-15 04:45:10|563.29|559.29|563.54|559.54|563.56|559.56|563.2|559.2|26
1615783520000|2021-03-15 04:45:20|563.39|559.39|563|559|563.39|559.39|562.99|558.99|21
1615783530000|2021-03-15 04:45:30|562.99|558.99|562.68|558.68|562.99|558.99|562.65|558.65|18
1615783540000|2021-03-15 04:45:40|562.72|558.72|562.78|558.78|563.09|559.09|562.62|558.62|31
1615783550000|2021-03-15 04:45:50|562.7|558.7|562.85|558.85|562.86|558.86|562.61|558.61|25
1615783560000|2021-03-15 04:46:00|562.86|558.86|562.36|558.36|562.9|558.9|562.36|558.36|18
1615783570000|2021-03-15 04:46:10|562.38|558.38|562.3|558.3|562.38|558.38|562.26|558.26|8
1615783580000|2021-03-15 04:46:20|562.56|558.56|562.32|558.32|562.56|558.56|562.29|558.29|19
1615783590000|2021-03-15 04:46:30|562.28|558.28|562.39|558.39|562.49|558.49|562.25|558.25|25
1615783600000|2021-03-15 04:46:40|562.4|558.4|562.37|558.37|562.49|558.49|562.27|558.27|28
1615783610000|2021-03-15 04:46:50|562.33|558.33|562.23|558.23|562.42|558.42|562.2|558.2|27
1615783620000|2021-03-15 04:47:00|562.26|558.26|562.25|558.25|562.27|558.27|562.16|558.16|30
1615783630000|2021-03-15 04:47:10|562.27|558.27|562.28|558.28|562.4|558.4|562.22|558.22|30
1615783640000|2021-03-15 04:47:20|562.32|558.32|562.44|558.44|562.44|558.44|562.26|558.26|32
1615783650000|2021-03-15 04:47:30|562.42|558.42|562.24|558.24|562.42|558.42|562.21|558.21|27
1615783660000|2021-03-15 04:47:40|562.31|558.31|562.11|558.11|562.31|558.31|562.09|558.09|20
1615783670000|2021-03-15 04:47:50|562.1|558.1|561.94|557.94|562.1|558.1|561.88|557.88|21
1615783680000|2021-03-15 04:48:00|561.97|557.97|562.17|558.17|562.17|558.17|561.87|557.87|23
1615783690000|2021-03-15 04:48:10|562.18|558.18|561.89|557.89|562.21|558.21|561.89|557.89|29
1615783700000|2021-03-15 04:48:20|562|558|561.95|557.95|562|558|561.92|557.92|25
1615783710000|2021-03-15 04:48:30|561.97|557.97|561.91|557.91|562.23|558.23|561.9|557.9|26
1615783720000|2021-03-15 04:48:40|561.82|557.82|561.65|557.65|561.82|557.82|561.42|557.42|32
1615783730000|2021-03-15 04:48:50|561.67|557.67|561.46|557.46|561.78|557.78|561.32|557.32|34
1615783740000|2021-03-15 04:49:00|561.64|557.64|561.48|557.48|561.86|557.86|561.46|557.46|33
1615783750000|2021-03-15 04:49:10|561.5|557.5|561.54|557.54|561.56|557.56|561.36|557.36|34
1615783760000|2021-03-15 04:49:20|561.53|557.53|561.32|557.32|561.53|557.53|561.09|557.09|33
1615783770000|2021-03-15 04:49:30|561.33|557.33|561.57|557.57|561.67|557.67|561.32|557.32|28
1615783780000|2021-03-15 04:49:40|561.71|557.71|561.73|557.73|561.8|557.8|561.6|557.6|27
1615783790000|2021-03-15 04:49:50|561.72|557.72|561.79|557.79|561.79|557.79|561.62|557.62|23
1615783800000|2021-03-15 04:50:00|561.77|557.77|561.78|557.78|561.83|557.83|561.64|557.64|28
1615783810000|2021-03-15 04:50:10|561.76|557.76|561.68|557.68|561.79|557.79|561.67|557.67|28
1615783820000|2021-03-15 04:50:20|561.67|557.67|561.71|557.71|561.79|557.79|561.66|557.66|19
1615783830000|2021-03-15 04:50:30|561.73|557.73|561.86|557.86|561.9|557.9|561.73|557.73|18
1615783840000|2021-03-15 04:50:40|561.87|557.87|561.95|557.95|561.96|557.96|561.86|557.86|17
1615783850000|2021-03-15 04:50:50|561.94|557.94|562.14|558.14|562.14|558.14|561.91|557.91|25
1615783860000|2021-03-15 04:51:00|562.1|558.1|562.1|558.1|562.11|558.11|562|558|15
1615783870000|2021-03-15 04:51:10|562.11|558.11|561.86|557.86|562.11|558.11|561.86|557.86|19
1615783880000|2021-03-15 04:51:20|561.83|557.83|561.74|557.74|561.83|557.83|561.74|557.74|19
1615783890000|2021-03-15 04:51:30|561.73|557.73|561.74|557.74|561.8|557.8|561.69|557.69|20
1615783900000|2021-03-15 04:51:40|561.76|557.76|561.79|557.79|561.8|557.8|561.71|557.71|26
1615783910000|2021-03-15 04:51:50|561.76|557.76|561.7|557.7|561.77|557.77|561.64|557.64|27
1615783920000|2021-03-15 04:52:00|561.6|557.6|561.83|557.83|561.87|557.87|561.6|557.6|29
1615783930000|2021-03-15 04:52:10|561.81|557.81|561.71|557.71|561.81|557.81|561.53|557.53|25
1615783940000|2021-03-15 04:52:20|561.72|557.72|561.67|557.67|561.72|557.72|561.56|557.56|18
1615783950000|2021-03-15 04:52:30|561.66|557.66|561.65|557.65|561.72|557.72|561.54|557.54|16
1615783960000|2021-03-15 04:52:40|561.66|557.66|561.57|557.57|561.68|557.68|561.52|557.52|17
1615783970000|2021-03-15 04:52:50|561.55|557.55|561.64|557.64|561.74|557.74|561.49|557.49|26
1615783980000|2021-03-15 04:53:00|561.65|557.65|561.6|557.6|561.72|557.72|561.51|557.51|26
1615783990000|2021-03-15 04:53:10|561.62|557.62|561.39|557.39|561.67|557.67|561.36|557.36|31
1615784000000|2021-03-15 04:53:20|561.38|557.38|561.03|557.03|561.38|557.38|560.91|556.91|27
1615784010000|2021-03-15 04:53:30|561.02|557.02|560.87|556.87|561.06|557.06|560.84|556.84|22
1615784020000|2021-03-15 04:53:40|560.88|556.88|560.93|556.93|560.95|556.95|560.86|556.86|8
1615784030000|2021-03-15 04:53:50|560.95|556.95|561.07|557.07|561.2|557.2|560.95|556.95|23
1615784040000|2021-03-15 04:54:00|561.03|557.03|561.2|557.2|561.26|557.26|561.02|557.02|25
1615784050000|2021-03-15 04:54:10|561.24|557.24|561.54|557.54|561.54|557.54|561.14|557.14|25
1615784060000|2021-03-15 04:54:20|561.53|557.53|561.22|557.22|561.54|557.54|561.21|557.21|29
1615784070000|2021-03-15 04:54:30|561.24|557.24|561.12|557.12|561.28|557.28|561.1|557.1|24
1615784080000|2021-03-15 04:54:40|561.13|557.13|561.18|557.18|561.18|557.18|561.08|557.08|27
1615784090000|2021-03-15 04:54:50|561.16|557.16|560.92|556.92|561.16|557.16|560.9|556.9|23
1615784100000|2021-03-15 04:55:00|560.88|556.88|560.73|556.73|560.96|556.96|560.73|556.73|25
1615784110000|2021-03-15 04:55:10|560.69|556.69|560.55|556.55|560.75|556.75|560.49|556.49|27
1615784120000|2021-03-15 04:55:20|560.54|556.54|560.87|556.87|560.95|556.95|560.47|556.47|29
1615784130000|2021-03-15 04:55:30|560.88|556.88|560.99|556.99|561.12|557.12|560.88|556.88|24
1615784140000|2021-03-15 04:55:40|560.97|556.97|560.75|556.75|560.97|556.97|560.74|556.74|30
1615784150000|2021-03-15 04:55:50|560.7|556.7|560.87|556.87|560.93|556.93|560.7|556.7|22
1615784160000|2021-03-15 04:56:00|560.92|556.92|561.13|557.13|561.17|557.17|560.91|556.91|26
1615784170000|2021-03-15 04:56:10|561.14|557.14|560.7|556.7|561.14|557.14|560.68|556.68|23
1615784180000|2021-03-15 04:56:20|560.71|556.71|560.38|556.38|560.71|556.71|560.38|556.38|27
1615784190000|2021-03-15 04:56:30|560.52|556.52|560.58|556.58|560.58|556.58|560.45|556.45|25
1615784200000|2021-03-15 04:56:40|560.65|556.65|560.53|556.53|560.65|556.65|560.4|556.4|22
1615784210000|2021-03-15 04:56:50|560.57|556.57|560.39|556.39|560.57|556.57|560.2|556.2|25
1615784220000|2021-03-15 04:57:00|560.38|556.38|560.37|556.37|560.51|556.51|560.29|556.29|30
1615784230000|2021-03-15 04:57:10|560.36|556.36|560.15|556.15|560.36|556.36|560.15|556.15|16
1615784240000|2021-03-15 04:57:20|560.16|556.16|560.29|556.29|560.46|556.46|560.05|556.05|32
1615784250000|2021-03-15 04:57:30|560.32|556.32|560.15|556.15|560.46|556.46|560.15|556.15|18
1615784260000|2021-03-15 04:57:40|560.14|556.14|559.91|555.91|560.19|556.19|559.87|555.87|23
1615784270000|2021-03-15 04:57:50|559.92|555.92|559.98|555.98|559.98|555.98|559.81|555.81|26
1615784280000|2021-03-15 04:58:00|559.99|555.99|560.25|556.25|560.26|556.26|559.93|555.93|30
1615784290000|2021-03-15 04:58:10|560.24|556.24|560.43|556.43|560.5|556.5|560.22|556.22|24
1615784300000|2021-03-15 04:58:20|560.41|556.41|560.44|556.44|560.44|556.44|560.41|556.41|4
1615784310000|2021-03-15 04:58:30|560.41|556.41|560.41|556.41|560.5|556.5|560.41|556.41|13
1615784320000|2021-03-15 04:58:40|560.42|556.42|560.55|556.55|560.55|556.55|560.39|556.39|19
1615784330000|2021-03-15 04:58:50|560.52|556.52|560.56|556.56|560.59|556.59|560.48|556.48|15
1615784340000|2021-03-15 04:59:00|560.55|556.55|560.36|556.36|560.55|556.55|560.33|556.33|19
1615784350000|2021-03-15 04:59:10|560.39|556.39|560.01|556.01|560.39|556.39|559.89|555.89|35
1615784360000|2021-03-15 04:59:20|559.98|555.98|559.77|555.77|560.03|556.03|559.7|555.7|24
1615784370000|2021-03-15 04:59:30|559.76|555.76|559.81|555.81|559.98|555.98|559.75|555.75|22
1615784380000|2021-03-15 04:59:40|559.84|555.84|560.15|556.15|560.21|556.21|559.84|555.84|30
1615784390000|2021-03-15 04:59:50|560.13|556.13|560.11|556.11|560.14|556.14|559.87|555.87|25
1615784400000|2021-03-15 05:00:00|560.16|556.16|560.23|556.23|560.28|556.28|560.14|556.14|26
1615784410000|2021-03-15 05:00:10|560.24|556.24|560.36|556.36|560.4|556.4|560.2|556.2|27
1615784420000|2021-03-15 05:00:20|560.37|556.37|560.5|556.5|560.55|556.55|560.37|556.37|17
1615784430000|2021-03-15 05:00:30|560.48|556.48|560.78|556.78|560.81|556.81|560.48|556.48|17
1615784440000|2021-03-15 05:00:40|560.76|556.76|560.45|556.45|560.79|556.79|560.45|556.45|20
1615784450000|2021-03-15 05:00:50|560.43|556.43|560.21|556.21|560.5|556.5|560.21|556.21|27
1615784460000|2021-03-15 05:01:00|560.2|556.2|560.05|556.05|560.22|556.22|559.9|555.9|27
1615784470000|2021-03-15 05:01:10|560|556|559.95|555.95|560.01|556.01|559.85|555.85|20
1615784480000|2021-03-15 05:01:20|559.94|555.94|559.97|555.97|560.2|556.2|559.85|555.85|25
1615784490000|2021-03-15 05:01:30|559.93|555.93|559.82|555.82|559.93|555.93|559.82|555.82|21
1615784500000|2021-03-15 05:01:40|559.81|555.81|559.92|555.92|560.1|556.1|559.81|555.81|28
1615784510000|2021-03-15 05:01:50|559.84|555.84|559.82|555.82|559.93|555.93|559.79|555.79|25
1615784520000|2021-03-15 05:02:00|559.81|555.81|559.87|555.87|560.06|556.06|559.78|555.78|28
1615784530000|2021-03-15 05:02:10|559.89|555.89|559.66|555.66|559.95|555.95|559.66|555.66|29
1615784540000|2021-03-15 05:02:20|559.68|555.68|559.38|555.38|559.79|555.79|559.36|555.36|33
1615784550000|2021-03-15 05:02:30|559.41|555.41|559.38|555.38|559.42|555.42|559.37|555.37|29
1615784560000|2021-03-15 05:02:40|559.37|555.37|559.63|555.63|559.75|555.75|559.3|555.3|28
1615784570000|2021-03-15 05:02:50|559.5|555.5|559.39|555.39|559.76|555.76|559.37|555.37|32
1615784580000|2021-03-15 05:03:00|559.44|555.44|558.27|554.27|559.52|555.52|558.06|554.06|32
1615784590000|2021-03-15 05:03:10|558.33|554.33|557.89|553.89|558.33|554.33|557.85|553.85|24
1615784600000|2021-03-15 05:03:20|557.92|553.92|557.96|553.96|558.12|554.12|557.87|553.87|32
1615784610000|2021-03-15 05:03:30|557.98|553.98|557.89|553.89|558.22|554.22|557.87|553.87|32
1615784620000|2021-03-15 05:03:40|558.15|554.15|558.01|554.01|558.16|554.16|557.86|553.86|33
1615784630000|2021-03-15 05:03:50|557.82|553.82|557.79|553.79|557.91|553.91|557.79|553.79|24
1615784640000|2021-03-15 05:04:00|557.8|553.8|558.27|554.27|558.33|554.33|557.8|553.8|29
1615784650000|2021-03-15 05:04:10|558.3|554.3|557.64|553.64|558.35|554.35|557.64|553.64|26
1615784660000|2021-03-15 05:04:20|557.49|553.49|557.73|553.73|557.75|553.75|557.46|553.46|33
1615784670000|2021-03-15 05:04:30|557.77|553.77|557.97|553.97|558|554|557.69|553.69|31
1615784680000|2021-03-15 05:04:40|557.98|553.98|557.87|553.87|557.99|553.99|557.78|553.78|26
1615784690000|2021-03-15 05:04:50|557.86|553.86|557.95|553.95|557.97|553.97|557.58|553.58|33
1615784700000|2021-03-15 05:05:00|558.02|554.02|558.47|554.47|558.49|554.49|557.97|553.97|36
1615784710000|2021-03-15 05:05:10|558.51|554.51|558.81|554.81|558.85|554.85|558.47|554.47|34
1615784720000|2021-03-15 05:05:20|558.83|554.83|559.18|555.18|559.22|555.22|558.83|554.83|26
1615784730000|2021-03-15 05:05:30|559.11|555.11|559.35|555.35|559.35|555.35|559.08|555.08|30
1615784740000|2021-03-15 05:05:40|559.34|555.34|559.57|555.57|559.58|555.58|559.22|555.22|30
1615784750000|2021-03-15 05:05:50|559.58|555.58|559.41|555.41|559.67|555.67|559.41|555.41|36
1615784760000|2021-03-15 05:06:00|559.45|555.45|559.62|555.62|559.62|555.62|559.45|555.45|32
1615784770000|2021-03-15 05:06:10|559.65|555.65|559.07|555.07|559.69|555.69|559.05|555.05|34
1615784780000|2021-03-15 05:06:20|559.08|555.08|558.55|554.55|559.08|555.08|558.55|554.55|33
1615784790000|2021-03-15 05:06:30|558.49|554.49|558.58|554.58|558.61|554.61|558.38|554.38|29
1615784800000|2021-03-15 05:06:40|558.64|554.64|558.72|554.72|558.97|554.97|558.61|554.61|24
1615784810000|2021-03-15 05:06:50|558.71|554.71|558.42|554.42|558.71|554.71|558.41|554.41|28
1615784820000|2021-03-15 05:07:00|558.41|554.41|558.86|554.86|558.86|554.86|558.4|554.4|30
1615784830000|2021-03-15 05:07:10|558.88|554.88|558.82|554.82|558.9|554.9|558.73|554.73|22
1615784840000|2021-03-15 05:07:20|558.67|554.67|558.7|554.7|558.94|554.94|558.67|554.67|23
1615784850000|2021-03-15 05:07:30|558.71|554.71|558.64|554.64|558.73|554.73|558.52|554.52|27
1615784860000|2021-03-15 05:07:40|558.65|554.65|558.99|554.99|559.1|555.1|558.6|554.6|34
1615784870000|2021-03-15 05:07:50|559.03|555.03|558.88|554.88|559.06|555.06|558.73|554.73|31
1615784880000|2021-03-15 05:08:00|558.86|554.86|558.82|554.82|559.06|555.06|558.74|554.74|34
1615784890000|2021-03-15 05:08:10|558.81|554.81|558.57|554.57|558.81|554.81|558.49|554.49|29
1615784900000|2021-03-15 05:08:20|558.55|554.55|558.59|554.59|558.74|554.74|558.51|554.51|33
1615784910000|2021-03-15 05:08:30|558.69|554.69|558.74|554.74|558.86|554.86|558.58|554.58|29
1615784920000|2021-03-15 05:08:40|558.68|554.68|558.84|554.84|558.93|554.93|558.6|554.6|30
1615784930000|2021-03-15 05:08:50|558.68|554.68|558.72|554.72|558.82|554.82|558.68|554.68|22
1615784940000|2021-03-15 05:09:00|558.75|554.75|558.42|554.42|558.84|554.84|558.4|554.4|26
1615784950000|2021-03-15 05:09:10|558.43|554.43|558.86|554.86|558.87|554.87|558.38|554.38|31
1615784960000|2021-03-15 05:09:20|558.83|554.83|559.11|555.11|559.12|555.12|558.74|554.74|28
1615784970000|2021-03-15 05:09:30|559.12|555.12|559.15|555.15|559.16|555.16|558.89|554.89|27
1615784980000|2021-03-15 05:09:40|559.13|555.13|559.09|555.09|559.13|555.13|558.95|554.95|24
1615784990000|2021-03-15 05:09:50|559.07|555.07|559.19|555.19|559.2|555.2|558.99|554.99|22
1615785000000|2021-03-15 05:10:00|559.17|555.17|559.78|555.78|559.78|555.78|559.17|555.17|25
1615785010000|2021-03-15 05:10:10|559.77|555.77|559.82|555.82|560.1|556.1|559.77|555.77|24
1615785020000|2021-03-15 05:10:20|559.79|555.79|559.34|555.34|559.79|555.79|559.34|555.34|36
1615785030000|2021-03-15 05:10:30|559.35|555.35|559.51|555.51|559.71|555.71|559.29|555.29|27
1615785040000|2021-03-15 05:10:40|559.4|555.4|559.58|555.58|559.64|555.64|559.34|555.34|30
1615785050000|2021-03-15 05:10:50|559.57|555.57|559.54|555.54|559.58|555.58|559.3|555.3|31
1615785060000|2021-03-15 05:11:00|559.53|555.53|559.6|555.6|559.66|555.66|559.47|555.47|28
1615785070000|2021-03-15 05:11:10|559.61|555.61|559.53|555.53|559.78|555.78|559.46|555.46|24
1615785080000|2021-03-15 05:11:20|559.54|555.54|559.61|555.61|559.61|555.61|559.51|555.51|17
1615785090000|2021-03-15 05:11:30|559.6|555.6|559.2|555.2|559.6|555.6|559.19|555.19|15
1615785100000|2021-03-15 05:11:40|559.21|555.21|558.87|554.87|559.23|555.23|558.77|554.77|28
1615785110000|2021-03-15 05:11:50|558.88|554.88|559.12|555.12|559.12|555.12|558.78|554.78|21
1615785120000|2021-03-15 05:12:00|559.27|555.27|559.01|555.01|559.29|555.29|559.01|555.01|20
1615785130000|2021-03-15 05:12:10|559|555|558.79|554.79|559|555|558.79|554.79|22
1615785140000|2021-03-15 05:12:20|558.87|554.87|558.88|554.88|558.94|554.94|558.83|554.83|25
1615785150000|2021-03-15 05:12:30|558.83|554.83|558.89|554.89|559.05|555.05|558.83|554.83|33
1615785160000|2021-03-15 05:12:40|558.96|554.96|558.91|554.91|558.98|554.98|558.84|554.84|26
1615785170000|2021-03-15 05:12:50|558.92|554.92|558.82|554.82|559.07|555.07|558.78|554.78|23
1615785180000|2021-03-15 05:13:00|559.05|555.05|558.64|554.64|559.05|555.05|558.5|554.5|31
1615785190000|2021-03-15 05:13:10|558.67|554.67|558.57|554.57|558.7|554.7|558.48|554.48|27
1615785200000|2021-03-15 05:13:20|558.55|554.55|558.6|554.6|558.7|554.7|558.43|554.43|32
1615785210000|2021-03-15 05:13:30|558.63|554.63|558.56|554.56|558.65|554.65|558.43|554.43|33
1615785220000|2021-03-15 05:13:40|558.57|554.57|558.41|554.41|558.65|554.65|558.41|554.41|33
1615785230000|2021-03-15 05:13:50|558.39|554.39|558.34|554.34|558.59|554.59|558.18|554.18|27
1615785240000|2021-03-15 05:14:00|558.39|554.39|558.25|554.25|558.41|554.41|558.24|554.24|21
1615785250000|2021-03-15 05:14:10|558.27|554.27|558.28|554.28|558.35|554.35|558.27|554.27|11
1615785260000|2021-03-15 05:14:20|558.3|554.3|558.21|554.21|558.32|554.32|558.21|554.21|10
1615785270000|2021-03-15 05:14:30|558.18|554.18|558.18|554.18|558.27|554.27|558.08|554.08|17
1615785280000|2021-03-15 05:14:40|558.21|554.21|558.13|554.13|558.29|554.29|558.12|554.12|18
1615785290000|2021-03-15 05:14:50|558.14|554.14|557.98|553.98|558.14|554.14|557.85|553.85|27
1615785300000|2021-03-15 05:15:00|558.06|554.06|558.08|554.08|558.08|554.08|557.87|553.87|28
1615785310000|2021-03-15 05:15:10|558.12|554.12|558.57|554.57|558.57|554.57|558.12|554.12|25
1615785320000|2021-03-15 05:15:20|558.53|554.53|558.33|554.33|558.65|554.65|558.26|554.26|25
1615785330000|2021-03-15 05:15:30|558.34|554.34|558.54|554.54|558.54|554.54|558.33|554.33|15
1615785340000|2021-03-15 05:15:40|558.53|554.53|558.51|554.51|558.65|554.65|558.5|554.5|20
1615785350000|2021-03-15 05:15:50|558.45|554.45|558.63|554.63|558.63|554.63|558.45|554.45|20
1615785360000|2021-03-15 05:16:00|558.62|554.62|558.94|554.94|558.96|554.96|558.62|554.62|23
1615785370000|2021-03-15 05:16:10|558.93|554.93|558.99|554.99|559.24|555.24|558.93|554.93|30
1615785380000|2021-03-15 05:16:20|558.95|554.95|558.98|554.98|559.06|555.06|558.95|554.95|26
1615785390000|2021-03-15 05:16:30|559|555|558.53|554.53|559.12|555.12|558.51|554.51|27
1615785400000|2021-03-15 05:16:40|558.54|554.54|558.57|554.57|558.62|554.62|558.53|554.53|17
1615785410000|2021-03-15 05:16:50|558.48|554.48|558.31|554.31|558.57|554.57|558.31|554.31|25
1615785420000|2021-03-15 05:17:00|558.32|554.32|558.23|554.23|558.36|554.36|558.23|554.23|24
1615785430000|2021-03-15 05:17:10|558.22|554.22|558.21|554.21|558.24|554.24|558.04|554.04|23
1615785440000|2021-03-15 05:17:20|558.18|554.18|558.11|554.11|558.18|554.18|557.99|553.99|26
1615785450000|2021-03-15 05:17:30|558.07|554.07|558.14|554.14|558.19|554.19|558|554|16
1615785460000|2021-03-15 05:17:40|558.16|554.16|557.97|553.97|558.17|554.17|557.91|553.91|34
1615785470000|2021-03-15 05:17:50|557.94|553.94|558.12|554.12|558.17|554.17|557.82|553.82|27
1615785480000|2021-03-15 05:18:00|558.11|554.11|558.32|554.32|558.38|554.38|557.96|553.96|28
1615785490000|2021-03-15 05:18:10|558.31|554.31|558.21|554.21|558.32|554.32|558.11|554.11|24
1615785500000|2021-03-15 05:18:20|558.22|554.22|558.29|554.29|558.4|554.4|558.21|554.21|21
1615785510000|2021-03-15 05:18:30|558.28|554.28|558.36|554.36|558.44|554.44|558.28|554.28|15
1615785520000|2021-03-15 05:18:40|558.35|554.35|558.43|554.43|558.45|554.45|558.27|554.27|18
1615785530000|2021-03-15 05:18:50|558.44|554.44|558.45|554.45|558.45|554.45|558.42|554.42|4
1615785540000|2021-03-15 05:19:00|558.48|554.48|558.73|554.73|558.73|554.73|558.48|554.48|19
1615785550000|2021-03-15 05:19:10|558.87|554.87|558.7|554.7|558.87|554.87|558.66|554.66|29
1615785560000|2021-03-15 05:19:20|558.71|554.71|559|555|559.02|555.02|558.71|554.71|12
1615785570000|2021-03-15 05:19:30|559.01|555.01|559|555|559.02|555.02|558.92|554.92|21
1615785580000|2021-03-15 05:19:40|559.01|555.01|559.07|555.07|559.07|555.07|558.99|554.99|17
1615785590000|2021-03-15 05:19:50|559.08|555.08|559.39|555.39|559.48|555.48|559.08|555.08|22
1615785600000|2021-03-15 05:20:00|559.4|555.4|559.39|555.39|559.48|555.48|559.27|555.27|25
1615785610000|2021-03-15 05:20:10|559.4|555.4|559.35|555.35|559.42|555.42|559.26|555.26|26
1615785620000|2021-03-15 05:20:20|559.36|555.36|559.42|555.42|559.42|555.42|559.35|555.35|14
1615785630000|2021-03-15 05:20:30|559.43|555.43|559.43|555.43|559.57|555.57|559.39|555.39|25
1615785640000|2021-03-15 05:20:40|559.42|555.42|559.43|555.43|559.45|555.45|559.36|555.36|17
1615785650000|2021-03-15 05:20:50|559.44|555.44|559.4|555.4|559.48|555.48|559.36|555.36|20
1615785660000|2021-03-15 05:21:00|559.41|555.41|559.48|555.48|559.51|555.51|559.37|555.37|17
1615785670000|2021-03-15 05:21:10|559.4|555.4|559.47|555.47|559.56|555.56|559.39|555.39|25
1615785680000|2021-03-15 05:21:20|559.46|555.46|559.46|555.46|559.48|555.48|559.4|555.4|23
1615785690000|2021-03-15 05:21:30|559.41|555.41|559.45|555.45|559.49|555.49|559.4|555.4|12
1615785700000|2021-03-15 05:21:40|559.46|555.46|559.42|555.42|559.47|555.47|559.42|555.42|16
1615785710000|2021-03-15 05:21:50|559.41|555.41|559.44|555.44|559.45|555.45|559.4|555.4|12
1615785720000|2021-03-15 05:22:00|559.45|555.45|559.17|555.17|559.46|555.46|559.12|555.12|20
1615785730000|2021-03-15 05:22:10|559.16|555.16|558.93|554.93|559.16|555.16|558.81|554.81|23
1615785740000|2021-03-15 05:22:20|558.94|554.94|558.95|554.95|558.99|554.99|558.91|554.91|12
1615785750000|2021-03-15 05:22:30|558.97|554.97|558.71|554.71|558.98|554.98|558.71|554.71|25
1615785760000|2021-03-15 05:22:40|558.7|554.7|558.45|554.45|558.75|554.75|558.43|554.43|14
1615785770000|2021-03-15 05:22:50|558.44|554.44|558.35|554.35|558.45|554.45|558.35|554.35|18
1615785780000|2021-03-15 05:23:00|558.36|554.36|558.67|554.67|558.68|554.68|558.34|554.34|20
1615785790000|2021-03-15 05:23:10|558.68|554.68|558.7|554.7|558.73|554.73|558.62|554.62|22
1615785800000|2021-03-15 05:23:20|558.69|554.69|558.66|554.66|558.72|554.72|558.65|554.65|12
1615785810000|2021-03-15 05:23:30|558.65|554.65|558.46|554.46|558.65|554.65|558.45|554.45|18
1615785820000|2021-03-15 05:23:40|558.55|554.55|558.42|554.42|558.59|554.59|558.41|554.41|22
1615785830000|2021-03-15 05:23:50|558.44|554.44|558.27|554.27|558.44|554.44|558.21|554.21|22
1615785840000|2021-03-15 05:24:00|558.21|554.21|558.52|554.52|558.55|554.55|558.21|554.21|32
1615785850000|2021-03-15 05:24:10|558.51|554.51|558.48|554.48|558.55|554.55|558.3|554.3|19
1615785860000|2021-03-15 05:24:20|558.49|554.49|558.36|554.36|558.53|554.53|558.36|554.36|16
1615785870000|2021-03-15 05:24:30|558.37|554.37|558.04|554.04|558.38|554.38|558|554|23
1615785880000|2021-03-15 05:24:40|558.06|554.06|557.97|553.97|558.06|554.06|557.96|553.96|21
1615785890000|2021-03-15 05:24:50|557.98|553.98|558.02|554.02|558.03|554.03|557.96|553.96|12
1615785900000|2021-03-15 05:25:00|558.01|554.01|557.96|553.96|558.02|554.02|557.95|553.95|9
1615785910000|2021-03-15 05:25:10|557.89|553.89|557.96|553.96|557.96|553.96|557.78|553.78|12
1615785920000|2021-03-15 05:25:20|557.95|553.95|557.78|553.78|558|554|557.7|553.7|31
1615785930000|2021-03-15 05:25:30|557.77|553.77|557.71|553.71|557.8|553.8|557.71|553.71|20
1615785940000|2021-03-15 05:25:40|557.72|553.72|557.84|553.84|557.91|553.91|557.72|553.72|21
1615785950000|2021-03-15 05:25:50|557.82|553.82|557.64|553.64|557.89|553.89|557.64|553.64|24
1615785960000|2021-03-15 05:26:00|557.66|553.66|557.72|553.72|557.83|553.83|557.63|553.63|21
1615785970000|2021-03-15 05:26:10|557.77|553.77|557.53|553.53|557.77|553.77|557.51|553.51|21
1615785980000|2021-03-15 05:26:20|557.52|553.52|557.51|553.51|557.53|553.53|557.51|553.51|8
1615785990000|2021-03-15 05:26:30|557.44|553.44|557.37|553.37|557.44|553.44|557.36|553.36|9
1615786000000|2021-03-15 05:26:40|557.36|553.36|557.39|553.39|557.41|553.41|557.35|553.35|19
1615786010000|2021-03-15 05:26:50|557.37|553.37|556.98|552.98|557.42|553.42|556.98|552.98|12
1615786020000|2021-03-15 05:27:00|556.92|552.92|556.63|552.63|556.92|552.92|556.6|552.6|26
1615786030000|2021-03-15 05:27:10|556.57|552.57|556.5|552.5|556.64|552.64|556.46|552.46|11
1615786040000|2021-03-15 05:27:20|556.51|552.51|556.36|552.36|556.51|552.51|556.35|552.35|14
1615786050000|2021-03-15 05:27:30|556.38|552.38|556.45|552.45|556.47|552.47|556.06|552.06|27
1615786060000|2021-03-15 05:27:40|556.49|552.49|556.79|552.79|556.84|552.84|556.49|552.49|27
1615786070000|2021-03-15 05:27:50|556.71|552.71|556.31|552.31|556.71|552.71|556.31|552.31|30
1615786080000|2021-03-15 05:28:00|556.28|552.28|556.36|552.36|556.58|552.58|556.28|552.28|31
1615786090000|2021-03-15 05:28:10|556.35|552.35|556.27|552.27|556.47|552.47|556.27|552.27|25
1615786100000|2021-03-15 05:28:20|556.26|552.26|556.24|552.24|556.29|552.29|556.23|552.23|9
1615786110000|2021-03-15 05:28:30|556.23|552.23|556.15|552.15|556.23|552.23|556.15|552.15|10
1615786120000|2021-03-15 05:28:40|556.1|552.1|556.03|552.03|556.2|552.2|556|552|23
1615786130000|2021-03-15 05:28:50|556.01|552.01|556.21|552.21|556.21|552.21|555.88|551.88|23
1615786140000|2021-03-15 05:29:00|556.19|552.19|556.51|552.51|556.53|552.53|556.19|552.19|30
1615786150000|2021-03-15 05:29:10|556.53|552.53|556.04|552.04|556.53|552.53|556.02|552.02|27
1615786160000|2021-03-15 05:29:20|556.02|552.02|555.92|551.92|556.06|552.06|555.89|551.89|22
1615786170000|2021-03-15 05:29:30|555.91|551.91|555.93|551.93|555.96|551.96|555.78|551.78|25
1615786180000|2021-03-15 05:29:40|555.87|551.87|555.88|551.88|556.01|552.01|555.85|551.85|29
1615786190000|2021-03-15 05:29:50|555.86|551.86|556.12|552.12|556.12|552.12|555.81|551.81|28
1615786200000|2021-03-15 05:30:00|556.13|552.13|556.87|552.87|556.88|552.88|556.13|552.13|22
1615786210000|2021-03-15 05:30:10|556.86|552.86|557.17|553.17|557.29|553.29|556.86|552.86|30
1615786220000|2021-03-15 05:30:20|557.23|553.23|557.4|553.4|557.54|553.54|557.17|553.17|27
1615786230000|2021-03-15 05:30:30|557.53|553.53|557.7|553.7|557.77|553.77|557.4|553.4|25
1615786240000|2021-03-15 05:30:40|557.69|553.69|557.9|553.9|557.9|553.9|557.62|553.62|17
1615786250000|2021-03-15 05:30:50|557.91|553.91|557.87|553.87|557.92|553.92|557.8|553.8|20
1615786260000|2021-03-15 05:31:00|557.9|553.9|557.88|553.88|557.91|553.91|557.85|553.85|19
1615786270000|2021-03-15 05:31:10|557.87|553.87|557.95|553.95|557.95|553.95|557.86|553.86|12
1615786280000|2021-03-15 05:31:20|557.94|553.94|558.14|554.14|558.25|554.25|557.94|553.94|22
1615786290000|2021-03-15 05:31:30|558.13|554.13|558.28|554.28|558.28|554.28|557.9|553.9|32
1615786300000|2021-03-15 05:31:40|558.26|554.26|558.28|554.28|558.3|554.3|558.13|554.13|24
1615786310000|2021-03-15 05:31:50|558.25|554.25|558.08|554.08|558.33|554.33|558.08|554.08|19
1615786320000|2021-03-15 05:32:00|558.07|554.07|558.49|554.49|558.49|554.49|558.03|554.03|27
1615786330000|2021-03-15 05:32:10|558.51|554.51|558.24|554.24|558.51|554.51|558.24|554.24|20
1615786340000|2021-03-15 05:32:20|558.23|554.23|558.19|554.19|558.24|554.24|558.17|554.17|21
1615786350000|2021-03-15 05:32:30|558.21|554.21|558.41|554.41|558.44|554.44|558.21|554.21|20
1615786360000|2021-03-15 05:32:40|558.4|554.4|558.44|554.44|558.44|554.44|558.39|554.39|10
1615786370000|2021-03-15 05:32:50|558.45|554.45|558.33|554.33|558.49|554.49|558.33|554.33|14
1615786380000|2021-03-15 05:33:00|558.34|554.34|558.39|554.39|558.41|554.41|558.32|554.32|12
1615786390000|2021-03-15 05:33:10|558.38|554.38|558.41|554.41|558.42|554.42|558.38|554.38|8
1615786400000|2021-03-15 05:33:20|558.4|554.4|558.4|554.4|558.42|554.42|558.4|554.4|9
1615786410000|2021-03-15 05:33:30|558.42|554.42|558.35|554.35|558.42|554.42|558.35|554.35|18
1615786420000|2021-03-15 05:33:40|558.33|554.33|558.32|554.32|558.33|554.33|558.3|554.3|12
1615786430000|2021-03-15 05:33:50|558.31|554.31|558.64|554.64|558.65|554.65|558.31|554.31|28
1615786440000|2021-03-15 05:34:00|558.65|554.65|558.79|554.79|558.79|554.79|558.54|554.54|27
1615786450000|2021-03-15 05:34:10|558.78|554.78|558.46|554.46|558.78|554.78|558.45|554.45|16
1615786460000|2021-03-15 05:34:20|558.41|554.41|558.24|554.24|558.46|554.46|558.24|554.24|27
1615786470000|2021-03-15 05:34:30|558.22|554.22|558.18|554.18|558.22|554.22|558.14|554.14|16
1615786480000|2021-03-15 05:34:40|558.17|554.17|558.28|554.28|558.38|554.38|558.17|554.17|21
1615786490000|2021-03-15 05:34:50|558.26|554.26|558.13|554.13|558.29|554.29|558.13|554.13|19
1615786500000|2021-03-15 05:35:00|558.11|554.11|558.08|554.08|558.11|554.11|558.02|554.02|16
1615786510000|2021-03-15 05:35:10|558.07|554.07|558.14|554.14|558.15|554.15|558.06|554.06|14
1615786520000|2021-03-15 05:35:20|558.15|554.15|557.88|553.88|558.15|554.15|557.83|553.83|23
1615786530000|2021-03-15 05:35:30|557.87|553.87|557.97|553.97|558.06|554.06|557.82|553.82|23
1615786540000|2021-03-15 05:35:40|557.95|553.95|557.85|553.85|557.96|553.96|557.79|553.79|18
1615786550000|2021-03-15 05:35:50|557.87|553.87|557.99|553.99|557.99|553.99|557.74|553.74|28
1615786560000|2021-03-15 05:36:00|557.84|553.84|558.33|554.33|558.33|554.33|557.84|553.84|19
1615786570000|2021-03-15 05:36:10|558.39|554.39|558.18|554.18|558.4|554.4|558.17|554.17|18
1615786580000|2021-03-15 05:36:20|558.17|554.17|558.03|554.03|558.17|554.17|558.03|554.03|9
1615786590000|2021-03-15 05:36:30|558.02|554.02|558.03|554.03|558.08|554.08|558.02|554.02|12
1615786600000|2021-03-15 05:36:40|558.02|554.02|557.89|553.89|558.03|554.03|557.87|553.87|16
1615786610000|2021-03-15 05:36:50|557.88|553.88|557.73|553.73|557.89|553.89|557.68|553.68|22
1615786620000|2021-03-15 05:37:00|557.55|553.55|557.61|553.61|557.65|553.65|557.55|553.55|17
1615786630000|2021-03-15 05:37:10|557.66|553.66|557.57|553.57|557.66|553.66|557.48|553.48|22
1615786640000|2021-03-15 05:37:20|557.56|553.56|557.5|553.5|557.64|553.64|557.5|553.5|27
1615786650000|2021-03-15 05:37:30|557.52|553.52|557.17|553.17|557.53|553.53|557.15|553.15|30
1615786660000|2021-03-15 05:37:40|556.87|552.87|556.65|552.65|556.98|552.98|556.65|552.65|30
1615786670000|2021-03-15 05:37:50|556.64|552.64|556.31|552.31|556.64|552.64|556.24|552.24|35
1615786680000|2021-03-15 05:38:00|556.3|552.3|555.96|551.96|556.31|552.31|555.81|551.81|36
1615786690000|2021-03-15 05:38:10|555.9|551.9|555.91|551.91|556.17|552.17|555.81|551.81|30
1615786700000|2021-03-15 05:38:20|555.93|551.93|555.86|551.86|556|552|555.82|551.82|34
1615786710000|2021-03-15 05:38:30|555.88|551.88|555.82|551.82|555.93|551.93|555.77|551.77|27
1615786720000|2021-03-15 05:38:40|555.8|551.8|555.72|551.72|555.88|551.88|555.68|551.68|27
1615786730000|2021-03-15 05:38:50|555.73|551.73|555.46|551.46|555.73|551.73|555.37|551.37|35
1615786740000|2021-03-15 05:39:00|555.68|551.68|555.47|551.47|555.68|551.68|555.41|551.41|23
1615786750000|2021-03-15 05:39:10|555.46|551.46|555.41|551.41|555.47|551.47|555.41|551.41|23
1615786760000|2021-03-15 05:39:20|555.4|551.4|555.5|551.5|555.68|551.68|555.4|551.4|29
1615786770000|2021-03-15 05:39:30|555.49|551.49|555.41|551.41|555.65|551.65|555.41|551.41|33
1615786780000|2021-03-15 05:39:40|555.43|551.43|555.68|551.68|555.71|551.71|555.41|551.41|19
1615786790000|2021-03-15 05:39:50|555.67|551.67|555.74|551.74|555.82|551.82|555.6|551.6|24
1615786800000|2021-03-15 05:40:00|555.73|551.73|555.82|551.82|555.83|551.83|555.69|551.69|24
1615786810000|2021-03-15 05:40:10|555.83|551.83|555.79|551.79|555.88|551.88|555.79|551.79|19
1615786820000|2021-03-15 05:40:20|555.78|551.78|555.75|551.75|555.83|551.83|555.75|551.75|16
1615786830000|2021-03-15 05:40:30|555.76|551.76|555.77|551.77|555.83|551.83|555.75|551.75|11
1615786840000|2021-03-15 05:40:40|555.78|551.78|555.83|551.83|555.85|551.85|555.78|551.78|20
1615786850000|2021-03-15 05:40:50|555.81|551.81|555.87|551.87|555.96|551.96|555.81|551.81|23
1615786860000|2021-03-15 05:41:00|555.86|551.86|556.03|552.03|556.03|552.03|555.86|551.86|19
1615786870000|2021-03-15 05:41:10|556.01|552.01|555.91|551.91|556.03|552.03|555.89|551.89|18
1615786880000|2021-03-15 05:41:20|555.88|551.88|555.79|551.79|555.96|551.96|555.79|551.79|18
1615786890000|2021-03-15 05:41:30|555.77|551.77|555.95|551.95|555.97|551.97|555.7|551.7|25
1615786900000|2021-03-15 05:41:40|555.91|551.91|556|552|556|552|555.91|551.91|22
1615786910000|2021-03-15 05:41:50|555.93|551.93|555.93|551.93|556|552|555.91|551.91|23
1615786920000|2021-03-15 05:42:00|555.94|551.94|556.03|552.03|556.03|552.03|555.89|551.89|19
1615786930000|2021-03-15 05:42:10|556.02|552.02|556.41|552.41|556.42|552.42|556.02|552.02|19
1615786940000|2021-03-15 05:42:20|556.4|552.4|556.13|552.13|556.47|552.47|556.12|552.12|23
1615786950000|2021-03-15 05:42:30|556.12|552.12|556.13|552.13|556.15|552.15|556.07|552.07|20
1615786960000|2021-03-15 05:42:40|556.12|552.12|556.04|552.04|556.15|552.15|556.02|552.02|17
1615786970000|2021-03-15 05:42:50|556.03|552.03|555.94|551.94|556.06|552.06|555.94|551.94|19
1615786980000|2021-03-15 05:43:00|555.93|551.93|555.81|551.81|555.93|551.93|555.7|551.7|27
1615786990000|2021-03-15 05:43:10|555.8|551.8|555.71|551.71|555.83|551.83|555.69|551.69|20
1615787000000|2021-03-15 05:43:20|555.69|551.69|555.7|551.7|555.73|551.73|555.66|551.66|17
1615787010000|2021-03-15 05:43:30|555.69|551.69|554.16|550.16|555.69|551.69|554.16|550.16|31
1615787020000|2021-03-15 05:43:40|554.08|550.08|554.46|550.46|554.64|550.64|554.08|550.08|34
1615787030000|2021-03-15 05:43:50|554.43|550.43|553.89|549.89|554.46|550.46|553.89|549.89|33
1615787040000|2021-03-15 05:44:00|553.88|549.88|554.13|550.13|554.37|550.37|553.81|549.81|30
1615787050000|2021-03-15 05:44:10|554.19|550.19|554.65|550.65|554.73|550.73|554.17|550.17|32
1615787060000|2021-03-15 05:44:20|554.66|550.66|554.63|550.63|554.79|550.79|554.53|550.53|31
1615787070000|2021-03-15 05:44:30|554.64|550.64|554.62|550.62|554.74|550.74|554.53|550.53|28
1615787080000|2021-03-15 05:44:40|554.63|550.63|554.63|550.63|554.74|550.74|554.61|550.61|21
1615787090000|2021-03-15 05:44:50|554.54|550.54|554.67|550.67|554.73|550.73|554.5|550.5|31
1615787100000|2021-03-15 05:45:00|554.79|550.79|554.51|550.51|554.79|550.79|554.44|550.44|25
1615787110000|2021-03-15 05:45:10|554.53|550.53|554.36|550.36|554.59|550.59|554.33|550.33|19
1615787120000|2021-03-15 05:45:20|554.37|550.37|554.09|550.09|554.5|550.5|554.06|550.06|26
1615787130000|2021-03-15 05:45:30|554.08|550.08|554.11|550.11|554.3|550.3|554.07|550.07|23
1615787140000|2021-03-15 05:45:40|554.13|550.13|554.16|550.16|554.3|550.3|554.12|550.12|17
1615787150000|2021-03-15 05:45:50|554.15|550.15|555.04|551.04|555.04|551.04|554.15|550.15|31
1615787160000|2021-03-15 05:46:00|555.05|551.05|555.16|551.16|555.23|551.23|554.96|550.96|28
1615787170000|2021-03-15 05:46:10|555.18|551.18|555.45|551.45|555.49|551.49|555.16|551.16|27
1615787180000|2021-03-15 05:46:20|555.44|551.44|555.44|551.44|555.52|551.52|555.4|551.4|23
1615787190000|2021-03-15 05:46:30|555.42|551.42|555.22|551.22|555.48|551.48|555.22|551.22|26
1615787200000|2021-03-15 05:46:40|555.23|551.23|555.15|551.15|555.23|551.23|555.07|551.07|27
1615787210000|2021-03-15 05:46:50|555.14|551.14|555.3|551.3|555.3|551.3|555.14|551.14|27
1615787220000|2021-03-15 05:47:00|555.33|551.33|555.6|551.6|555.6|551.6|555.31|551.31|21
1615787230000|2021-03-15 05:47:10|555.59|551.59|555.7|551.7|555.73|551.73|555.59|551.59|19
1615787240000|2021-03-15 05:47:20|555.71|551.71|555.47|551.47|555.75|551.75|555.46|551.46|21
1615787250000|2021-03-15 05:47:30|555.45|551.45|555.17|551.17|555.45|551.45|554.86|550.86|30
1615787260000|2021-03-15 05:47:40|555.25|551.25|555.36|551.36|555.37|551.37|555.24|551.24|21
1615787270000|2021-03-15 05:47:50|555.35|551.35|555.38|551.38|555.44|551.44|555.35|551.35|18
1615787280000|2021-03-15 05:48:00|555.37|551.37|555.31|551.31|555.46|551.46|555.26|551.26|25
1615787290000|2021-03-15 05:48:10|555.3|551.3|555.27|551.27|555.31|551.31|555.27|551.27|6
1615787300000|2021-03-15 05:48:20|555.35|551.35|555.71|551.71|555.75|551.75|555.35|551.35|33
1615787310000|2021-03-15 05:48:30|555.7|551.7|555.37|551.37|555.72|551.72|555.31|551.31|25
1615787320000|2021-03-15 05:48:40|555.38|551.38|555.51|551.51|555.53|551.53|555.37|551.37|18
1615787330000|2021-03-15 05:48:50|555.55|551.55|555.28|551.28|555.55|551.55|555.25|551.25|20
1615787340000|2021-03-15 05:49:00|555.27|551.27|555.47|551.47|555.47|551.47|555.18|551.18|26
1615787350000|2021-03-15 05:49:10|555.45|551.45|555.24|551.24|555.58|551.58|555.2|551.2|30
1615787360000|2021-03-15 05:49:20|555.25|551.25|555.06|551.06|555.25|551.25|554.97|550.97|25
1615787370000|2021-03-15 05:49:30|555.05|551.05|555.01|551.01|555.13|551.13|555|551|19
1615787380000|2021-03-15 05:49:40|555|551|555.04|551.04|555.11|551.11|555|551|11
1615787390000|2021-03-15 05:49:50|555.03|551.03|554.85|550.85|555.03|551.03|554.79|550.79|16
1615787400000|2021-03-15 05:50:00|554.81|550.81|554.81|550.81|554.87|550.87|554.81|550.81|10
1615787410000|2021-03-15 05:50:10|554.82|550.82|554.57|550.57|554.82|550.82|554.41|550.41|28
1615787420000|2021-03-15 05:50:20|554.65|550.65|553.92|549.92|554.65|550.65|553.82|549.82|28
1615787430000|2021-03-15 05:50:30|553.96|549.96|554.06|550.06|554.07|550.07|553.85|549.85|32
1615787440000|2021-03-15 05:50:40|554.1|550.1|553.96|549.96|554.1|550.1|553.88|549.88|27
1615787450000|2021-03-15 05:50:50|553.97|549.97|553.72|549.72|554|550|553.72|549.72|26
1615787460000|2021-03-15 05:51:00|553.74|549.74|553.67|549.67|553.89|549.89|553.58|549.58|32
1615787470000|2021-03-15 05:51:10|553.71|549.71|553.62|549.62|553.9|549.9|553.59|549.59|22
1615787480000|2021-03-15 05:51:20|553.63|549.63|553.5|549.5|553.65|549.65|553.49|549.49|31
1615787490000|2021-03-15 05:51:30|553.53|549.53|553.91|549.91|553.91|549.91|553.43|549.43|31
1615787500000|2021-03-15 05:51:40|553.92|549.92|554.13|550.13|554.24|550.24|553.92|549.92|32
1615787510000|2021-03-15 05:51:50|554.09|550.09|553.97|549.97|554.12|550.12|553.96|549.96|33
1615787520000|2021-03-15 05:52:00|553.99|549.99|554.27|550.27|554.29|550.29|553.92|549.92|28
1615787530000|2021-03-15 05:52:10|554.26|550.26|554.73|550.73|554.73|550.73|554.26|550.26|33
1615787540000|2021-03-15 05:52:20|554.74|550.74|555.04|551.04|555.14|551.14|554.74|550.74|28
1615787550000|2021-03-15 05:52:30|555.07|551.07|555.4|551.4|555.4|551.4|555.07|551.07|26
1615787560000|2021-03-15 05:52:40|555.39|551.39|555.37|551.37|555.42|551.42|555.32|551.32|17
1615787570000|2021-03-15 05:52:50|555.36|551.36|555.55|551.55|555.55|551.55|555.36|551.36|27
1615787580000|2021-03-15 05:53:00|555.54|551.54|555.18|551.18|555.54|551.54|555.18|551.18|22
1615787590000|2021-03-15 05:53:10|555.08|551.08|554.44|550.44|555.17|551.17|554.42|550.42|37
1615787600000|2021-03-15 05:53:20|554.42|550.42|554.49|550.49|554.6|550.6|554.37|550.37|29
1615787610000|2021-03-15 05:53:30|554.56|550.56|554.23|550.23|554.6|550.6|554.23|550.23|28
1615787620000|2021-03-15 05:53:40|554.24|550.24|553.79|549.79|554.26|550.26|553.79|549.79|25
1615787630000|2021-03-15 05:53:50|553.81|549.81|553.91|549.91|553.91|549.91|553.65|549.65|32
1615787640000|2021-03-15 05:54:00|553.88|549.88|553.59|549.59|553.88|549.88|553.56|549.56|32
1615787650000|2021-03-15 05:54:10|553.53|549.53|553.82|549.82|553.95|549.95|553.53|549.53|31
1615787660000|2021-03-15 05:54:20|553.64|549.64|553.53|549.53|553.73|549.73|553.53|549.53|23
1615787670000|2021-03-15 05:54:30|553.54|549.54|553.43|549.43|553.55|549.55|553.3|549.3|27
1615787680000|2021-03-15 05:54:40|553.33|549.33|553.6|549.6|553.61|549.61|553.29|549.29|24
1615787690000|2021-03-15 05:54:50|553.61|549.61|553.41|549.41|553.7|549.7|553.4|549.4|29
1615787700000|2021-03-15 05:55:00|553.39|549.39|553.52|549.52|553.6|549.6|553.39|549.39|22
1615787710000|2021-03-15 05:55:10|553.57|549.57|553.33|549.33|553.6|549.6|553.32|549.32|22
1615787720000|2021-03-15 05:55:20|553.3|549.3|553.38|549.38|553.46|549.46|553.3|549.3|28
1615787730000|2021-03-15 05:55:30|553.36|549.36|552.62|548.62|553.36|549.36|552.56|548.56|27
1615787740000|2021-03-15 05:55:40|552.61|548.61|552.47|548.47|552.86|548.86|552.44|548.44|37
1615787750000|2021-03-15 05:55:50|552.46|548.46|552.6|548.6|552.6|548.6|552.36|548.36|20
1615787760000|2021-03-15 05:56:00|552.59|548.59|553.16|549.16|553.16|549.16|552.54|548.54|29
1615787770000|2021-03-15 05:56:10|553.15|549.15|553.26|549.26|553.26|549.26|553.12|549.12|16
1615787780000|2021-03-15 05:56:20|553.28|549.28|553.02|549.02|553.28|549.28|552.97|548.97|31
1615787790000|2021-03-15 05:56:30|553.04|549.04|552.89|548.89|553.05|549.05|552.89|548.89|24
1615787800000|2021-03-15 05:56:40|552.9|548.9|552.69|548.69|552.92|548.92|552.65|548.65|22
1615787810000|2021-03-15 05:56:50|552.67|548.67|552.66|548.66|552.88|548.88|552.56|548.56|26
1615787820000|2021-03-15 05:57:00|552.65|548.65|552.9|548.9|552.92|548.92|552.63|548.63|22
1615787830000|2021-03-15 05:57:10|552.82|548.82|552.97|548.97|553.08|549.08|552.82|548.82|31
1615787840000|2021-03-15 05:57:20|552.96|548.96|552.71|548.71|553|549|552.68|548.68|30
1615787850000|2021-03-15 05:57:30|552.61|548.61|552.69|548.69|552.69|548.69|552.6|548.6|20
1615787860000|2021-03-15 05:57:40|552.7|548.7|552.85|548.85|552.89|548.89|552.65|548.65|27
1615787870000|2021-03-15 05:57:50|553.05|549.05|553.21|549.21|553.32|549.32|553.02|549.02|26
1615787880000|2021-03-15 05:58:00|553.15|549.15|552.92|548.92|553.18|549.18|552.92|548.92|26
1615787890000|2021-03-15 05:58:10|552.89|548.89|552.85|548.85|552.91|548.91|552.68|548.68|27
1615787900000|2021-03-15 05:58:20|552.79|548.79|552.68|548.68|552.95|548.95|552.68|548.68|21
1615787910000|2021-03-15 05:58:30|552.7|548.7|552.47|548.47|552.79|548.79|552.44|548.44|34
1615787920000|2021-03-15 05:58:40|552.51|548.51|552.38|548.38|552.51|548.51|552.35|548.35|20
1615787930000|2021-03-15 05:58:50|552.39|548.39|552.52|548.52|552.56|548.56|552.37|548.37|27
1615787940000|2021-03-15 05:59:00|552.5|548.5|552.51|548.51|552.61|548.61|552.48|548.48|27
1615787950000|2021-03-15 05:59:10|552.53|548.53|552.47|548.47|552.53|548.53|552.42|548.42|24
1615787960000|2021-03-15 05:59:20|552.49|548.49|552.55|548.55|552.55|548.55|552.35|548.35|30
1615787970000|2021-03-15 05:59:30|552.52|548.52|552.53|548.53|552.58|548.58|552.47|548.47|24
1615787980000|2021-03-15 05:59:40|552.52|548.52|552.45|548.45|552.52|548.52|552.44|548.44|20
1615787990000|2021-03-15 05:59:50|552.44|548.44|552.43|548.43|552.46|548.46|552.41|548.41|12
1615788000000|2021-03-15 06:00:00|552.41|548.41|552.49|548.49|552.52|548.52|552.41|548.41|22
1615788010000|2021-03-15 06:00:10|552.47|548.47|552.68|548.68|552.7|548.7|552.45|548.45|25
1615788020000|2021-03-15 06:00:20|552.67|548.67|552.65|548.65|552.67|548.67|552.6|548.6|22
1615788030000|2021-03-15 06:00:30|552.64|548.64|552.55|548.55|552.64|548.64|552.46|548.46|24
1615788040000|2021-03-15 06:00:40|552.56|548.56|552.52|548.52|552.6|548.6|552.48|548.48|22
1615788050000|2021-03-15 06:00:50|552.58|548.58|552.48|548.48|552.58|548.58|552.48|548.48|19
1615788060000|2021-03-15 06:01:00|552.51|548.51|552.49|548.49|552.51|548.51|552.45|548.45|16
1615788070000|2021-03-15 06:01:10|552.48|548.48|552.63|548.63|552.69|548.69|552.48|548.48|34
1615788080000|2021-03-15 06:01:20|552.62|548.62|552.67|548.67|552.73|548.73|552.62|548.62|25
1615788090000|2021-03-15 06:01:30|552.68|548.68|552.73|548.73|552.74|548.74|552.65|548.65|13
1615788100000|2021-03-15 06:01:40|552.76|548.76|552.97|548.97|553.1|549.1|552.76|548.76|27
1615788110000|2021-03-15 06:01:50|552.98|548.98|553.76|549.76|553.78|549.78|552.86|548.86|29
1615788120000|2021-03-15 06:02:00|553.77|549.77|553.43|549.43|553.77|549.77|553.38|549.38|21
1615788130000|2021-03-15 06:02:10|553.57|549.57|554.04|550.04|554.04|550.04|553.56|549.56|24
1615788140000|2021-03-15 06:02:20|554.03|550.03|554.22|550.22|554.22|550.22|553.95|549.95|22
1615788150000|2021-03-15 06:02:30|554.21|550.21|554.24|550.24|554.42|550.42|554.21|550.21|25
1615788160000|2021-03-15 06:02:40|554.22|550.22|554.16|550.16|554.25|550.25|554.15|550.15|19
1615788170000|2021-03-15 06:02:50|554.19|550.19|554.59|550.59|554.66|550.66|554.19|550.19|31
1615788180000|2021-03-15 06:03:00|554.56|550.56|554.41|550.41|554.56|550.56|554.24|550.24|23
1615788190000|2021-03-15 06:03:10|554.31|550.31|554.12|550.12|554.46|550.46|554.12|550.12|34
1615788200000|2021-03-15 06:03:20|554.1|550.1|553.7|549.7|554.1|550.1|553.69|549.69|33
1615788210000|2021-03-15 06:03:30|553.71|549.71|553.74|549.74|553.74|549.74|553.45|549.45|36
1615788220000|2021-03-15 06:03:40|553.59|549.59|553.84|549.84|553.98|549.98|553.59|549.59|30
1615788230000|2021-03-15 06:03:50|553.86|549.86|553.86|549.86|553.92|549.92|553.84|549.84|23
1615788240000|2021-03-15 06:04:00|553.82|549.82|553.94|549.94|553.99|549.99|553.8|549.8|19
1615788250000|2021-03-15 06:04:10|553.98|549.98|554.12|550.12|554.12|550.12|553.94|549.94|28
1615788260000|2021-03-15 06:04:20|554.17|550.17|554.21|550.21|554.22|550.22|554.13|550.13|23
1615788270000|2021-03-15 06:04:30|554.22|550.22|554.3|550.3|554.49|550.49|554.2|550.2|20
1615788280000|2021-03-15 06:04:40|554.29|550.29|554.44|550.44|554.47|550.47|554.25|550.25|26
1615788290000|2021-03-15 06:04:50|554.46|550.46|554.54|550.54|554.71|550.71|554.46|550.46|27
1615788300000|2021-03-15 06:05:00|554.52|550.52|554.43|550.43|554.54|550.54|554.4|550.4|22
1615788310000|2021-03-15 06:05:10|554.44|550.44|554.53|550.53|554.63|550.63|554.34|550.34|30
1615788320000|2021-03-15 06:05:20|554.51|550.51|554.34|550.34|554.51|550.51|554.33|550.33|27
1615788330000|2021-03-15 06:05:30|554.36|550.36|554.25|550.25|554.36|550.36|554.25|550.25|13
1615788340000|2021-03-15 06:05:40|554.24|550.24|554.26|550.26|554.26|550.26|554.24|550.24|7
1615788350000|2021-03-15 06:05:50|554.27|550.27|554.41|550.41|554.43|550.43|554.27|550.27|14
1615788360000|2021-03-15 06:06:00|554.43|550.43|554.58|550.58|554.59|550.59|554.35|550.35|15
1615788370000|2021-03-15 06:06:10|554.57|550.57|554.4|550.4|554.57|550.57|554.3|550.3|25
1615788380000|2021-03-15 06:06:20|554.39|550.39|554.34|550.34|554.39|550.39|554.34|550.34|13
1615788390000|2021-03-15 06:06:30|554.35|550.35|554.33|550.33|554.37|550.37|554.28|550.28|20
1615788400000|2021-03-15 06:06:40|554.34|550.34|554.63|550.63|554.63|550.63|554.34|550.34|14
1615788410000|2021-03-15 06:06:50|554.65|550.65|554.7|550.7|554.73|550.73|554.63|550.63|17
1615788420000|2021-03-15 06:07:00|554.63|550.63|554.65|550.65|554.7|550.7|554.6|550.6|18
1615788430000|2021-03-15 06:07:10|554.66|550.66|554.68|550.68|554.75|550.75|554.66|550.66|13
1615788440000|2021-03-15 06:07:20|554.65|550.65|554.71|550.71|554.73|550.73|554.63|550.63|17
1615788450000|2021-03-15 06:07:30|554.7|550.7|554.6|550.6|554.71|550.71|554.57|550.57|15
1615788460000|2021-03-15 06:07:40|554.54|550.54|554.23|550.23|554.54|550.54|554.21|550.21|27
1615788470000|2021-03-15 06:07:50|554.24|550.24|554.55|550.55|554.55|550.55|554.24|550.24|29
1615788480000|2021-03-15 06:08:00|554.5|550.5|554.48|550.48|554.5|550.5|554.39|550.39|22
1615788490000|2021-03-15 06:08:10|554.46|550.46|554.5|550.5|554.51|550.51|554.4|550.4|18
1615788500000|2021-03-15 06:08:20|554.48|550.48|554.46|550.46|554.5|550.5|554.42|550.42|22
1615788510000|2021-03-15 06:08:30|554.47|550.47|554.39|550.39|554.5|550.5|554.39|550.39|18
1615788520000|2021-03-15 06:08:40|554.4|550.4|554.46|550.46|554.47|550.47|554.4|550.4|22
1615788530000|2021-03-15 06:08:50|554.45|550.45|554.53|550.53|554.53|550.53|554.45|550.45|15
1615788540000|2021-03-15 06:09:00|554.52|550.52|554.66|550.66|554.66|550.66|554.43|550.43|16
1615788550000|2021-03-15 06:09:10|554.67|550.67|554.55|550.55|554.67|550.67|554.41|550.41|23
1615788560000|2021-03-15 06:09:20|554.47|550.47|554.48|550.48|554.55|550.55|554.44|550.44|23
1615788570000|2021-03-15 06:09:30|554.46|550.46|554.52|550.52|554.55|550.55|554.45|550.45|15
1615788580000|2021-03-15 06:09:40|554.53|550.53|554.57|550.57|554.6|550.6|554.48|550.48|19
1615788590000|2021-03-15 06:09:50|554.53|550.53|554.36|550.36|554.53|550.53|554.36|550.36|18
1615788600000|2021-03-15 06:10:00|554.37|550.37|554.11|550.11|554.43|550.43|554.11|550.11|16
1615788610000|2021-03-15 06:10:10|554.09|550.09|554.13|550.13|554.23|550.23|554.06|550.06|22
1615788620000|2021-03-15 06:10:20|554.14|550.14|554.1|550.1|554.14|550.14|554.06|550.06|16
1615788630000|2021-03-15 06:10:30|554.07|550.07|553.4|549.4|554.11|550.11|553.4|549.4|30
1615788640000|2021-03-15 06:10:40|553.44|549.44|553.37|549.37|553.56|549.56|553.34|549.34|25
1615788650000|2021-03-15 06:10:50|553.38|549.38|553.08|549.08|553.75|549.75|553.06|549.06|28
1615788660000|2021-03-15 06:11:00|553.07|549.07|553.14|549.14|553.19|549.19|552.79|548.79|30
1615788670000|2021-03-15 06:11:10|553.1|549.1|552.94|548.94|553.1|549.1|552.91|548.91|28
1615788680000|2021-03-15 06:11:20|552.96|548.96|553.18|549.18|553.29|549.29|552.91|548.91|25
1615788690000|2021-03-15 06:11:30|553.17|549.17|553|549|553.24|549.24|552.99|548.99|26
1615788700000|2021-03-15 06:11:40|552.99|548.99|552.95|548.95|553.07|549.07|552.91|548.91|26
1615788710000|2021-03-15 06:11:50|552.93|548.93|553.16|549.16|553.23|549.23|552.93|548.93|26
1615788720000|2021-03-15 06:12:00|553.12|549.12|553.15|549.15|553.19|549.19|553.07|549.07|24
1615788730000|2021-03-15 06:12:10|553.1|549.1|552.42|548.42|553.1|549.1|552.42|548.42|26
1615788740000|2021-03-15 06:12:20|552.44|548.44|552.54|548.54|552.63|548.63|552.41|548.41|25
1615788750000|2021-03-15 06:12:30|552.51|548.51|552.39|548.39|552.58|548.58|552.39|548.39|27
1615788760000|2021-03-15 06:12:40|552.36|548.36|552.54|548.54|552.55|548.55|552.35|548.35|25
1615788770000|2021-03-15 06:12:50|552.55|548.55|552.61|548.61|552.64|548.64|552.48|548.48|21
1615788780000|2021-03-15 06:13:00|552.62|548.62|552.75|548.75|552.75|548.75|552.6|548.6|28
1615788790000|2021-03-15 06:13:10|552.76|548.76|552.96|548.96|552.99|548.99|552.76|548.76|22
1615788800000|2021-03-15 06:13:20|552.98|548.98|553.11|549.11|553.12|549.12|552.93|548.93|23
1615788810000|2021-03-15 06:13:30|553.12|549.12|553.11|549.11|553.16|549.16|553.08|549.08|21
1615788820000|2021-03-15 06:13:40|553.14|549.14|553.52|549.52|553.56|549.56|553.14|549.14|23
1615788830000|2021-03-15 06:13:50|553.53|549.53|553.38|549.38|553.58|549.58|553.35|549.35|16
1615788840000|2021-03-15 06:14:00|553.39|549.39|553.75|549.75|553.75|549.75|553.39|549.39|20
1615788850000|2021-03-15 06:14:10|553.72|549.72|553.95|549.95|553.95|549.95|553.71|549.71|22
1615788860000|2021-03-15 06:14:20|553.96|549.96|554.15|550.15|554.18|550.18|553.95|549.95|14
1615788870000|2021-03-15 06:14:30|554.17|550.17|554.26|550.26|554.29|550.29|554.12|550.12|16
1615788880000|2021-03-15 06:14:40|554.27|550.27|553.73|549.73|554.27|550.27|553.73|549.73|25
1615788890000|2021-03-15 06:14:50|553.74|549.74|553.48|549.48|553.78|549.78|553.45|549.45|25
1615788900000|2021-03-15 06:15:00|553.5|549.5|553.6|549.6|553.63|549.63|553.38|549.38|20
1615788910000|2021-03-15 06:15:10|553.61|549.61|553.38|549.38|553.61|549.61|553.38|549.38|19
1615788920000|2021-03-15 06:15:20|553.32|549.32|553.1|549.1|553.32|549.32|553.06|549.06|23
1615788930000|2021-03-15 06:15:30|553.09|549.09|553.08|549.08|553.18|549.18|553.06|549.06|26
1615788940000|2021-03-15 06:15:40|553.07|549.07|553.11|549.11|553.11|549.11|553.04|549.04|25
1615788950000|2021-03-15 06:15:50|553.1|549.1|553.16|549.16|553.16|549.16|553.07|549.07|15
1615788960000|2021-03-15 06:16:00|553.15|549.15|552.76|548.76|553.17|549.17|552.76|548.76|29
1615788970000|2021-03-15 06:16:10|552.77|548.77|552.69|548.69|552.8|548.8|552.6|548.6|22
1615788980000|2021-03-15 06:16:20|552.68|548.68|552.19|548.19|552.8|548.8|552.19|548.19|25
1615788990000|2021-03-15 06:16:30|552.24|548.24|551.94|547.94|552.24|548.24|551.76|547.76|21
1615789000000|2021-03-15 06:16:40|552.3|548.3|551.97|547.97|552.3|548.3|551.76|547.76|24
1615789010000|2021-03-15 06:16:50|551.96|547.96|551.75|547.75|552.01|548.01|551.65|547.65|33
1615789020000|2021-03-15 06:17:00|551.74|547.74|551.72|547.72|551.96|547.96|551.7|547.7|29
1615789030000|2021-03-15 06:17:10|551.78|547.78|551.59|547.59|551.78|547.78|551.46|547.46|23
1615789040000|2021-03-15 06:17:20|551.58|547.58|551.75|547.75|551.81|547.81|551.54|547.54|29
1615789050000|2021-03-15 06:17:30|551.77|547.77|550.62|546.62|551.79|547.79|550.62|546.62|25
1615789060000|2021-03-15 06:17:40|550.72|546.72|550.28|546.28|550.72|546.72|549.79|545.79|35
1615789070000|2021-03-15 06:17:50|550.27|546.27|550.19|546.19|550.6|546.6|550.19|546.19|33
1615789080000|2021-03-15 06:18:00|550.18|546.18|550.43|546.43|550.43|546.43|549.92|545.92|30
1615789090000|2021-03-15 06:18:10|550.46|546.46|548.84|544.84|550.46|546.46|548.84|544.84|36
1615789100000|2021-03-15 06:18:20|548.95|544.95|548.97|544.97|549.88|545.88|548.8|544.8|37
1615789110000|2021-03-15 06:18:30|548.91|544.91|549.38|545.38|549.49|545.49|548.75|544.75|32
1615789120000|2021-03-15 06:18:40|549.36|545.36|548.8|544.8|549.45|545.45|548.8|544.8|32
1615789130000|2021-03-15 06:18:50|548.82|544.82|548.63|544.63|548.82|544.82|548.5|544.5|28
1615789140000|2021-03-15 06:19:00|548.66|544.66|549.12|545.12|549.12|545.12|548.66|544.66|30
1615789150000|2021-03-15 06:19:10|549.15|545.15|549|545|549.19|545.19|548.97|544.97|31
1615789160000|2021-03-15 06:19:20|548.66|544.66|547.51|543.51|548.66|544.66|546.83|542.83|37
1615789170000|2021-03-15 06:19:30|547.62|543.62|548.01|544.01|548.11|544.11|547.62|543.62|33
1615789180000|2021-03-15 06:19:40|547.99|543.99|547.62|543.62|547.99|543.99|547.29|543.29|35
1615789190000|2021-03-15 06:19:50|547.71|543.71|548.29|544.29|548.3|544.3|547.71|543.71|31
1615789200000|2021-03-15 06:20:00|548.22|544.22|547.6|543.6|548.3|544.3|547.29|543.29|34
1615789210000|2021-03-15 06:20:10|547.61|543.61|547.17|543.17|547.63|543.63|547.09|543.09|30
1615789220000|2021-03-15 06:20:20|547.15|543.15|547.49|543.49|547.49|543.49|547.13|543.13|36
1615789230000|2021-03-15 06:20:30|547.51|543.51|547.97|543.97|547.97|543.97|547.51|543.51|34
1615789240000|2021-03-15 06:20:40|547.99|543.99|548.08|544.08|548.08|544.08|547.8|543.8|31
1615789250000|2021-03-15 06:20:50|548.18|544.18|548.09|544.09|548.26|544.26|548.03|544.03|30
1615789260000|2021-03-15 06:21:00|548.11|544.11|547.63|543.63|548.14|544.14|547.51|543.51|30
1615789270000|2021-03-15 06:21:10|547.64|543.64|547.41|543.41|547.84|543.84|547.39|543.39|34
1615789280000|2021-03-15 06:21:20|547.42|543.42|547.41|543.41|547.56|543.56|547.39|543.39|30
1615789290000|2021-03-15 06:21:30|547.44|543.44|547.11|543.11|547.57|543.57|547.11|543.11|31
1615789300000|2021-03-15 06:21:40|546.99|542.99|547.63|543.63|547.64|543.64|546.7|542.7|34
1615789310000|2021-03-15 06:21:50|547.68|543.68|547.49|543.49|547.83|543.83|547.49|543.49|30
1615789320000|2021-03-15 06:22:00|547.5|543.5|547.08|543.08|547.66|543.66|547.06|543.06|37
1615789330000|2021-03-15 06:22:10|547.09|543.09|547.14|543.14|547.2|543.2|547.09|543.09|33
1615789340000|2021-03-15 06:22:20|547.15|543.15|546.71|542.71|547.16|543.16|546.59|542.59|32
1615789350000|2021-03-15 06:22:30|546.69|542.69|546.52|542.52|546.92|542.92|546.52|542.52|30
1615789360000|2021-03-15 06:22:40|546.58|542.58|546.64|542.64|546.91|542.91|546.49|542.49|29
1615789370000|2021-03-15 06:22:50|546.62|542.62|546.2|542.2|546.62|542.62|546.19|542.19|29
1615789380000|2021-03-15 06:23:00|546.01|542.01|544.69|540.69|546.01|542.01|544.69|540.69|30
1615789390000|2021-03-15 06:23:10|544.67|540.67|544.29|540.29|544.87|540.87|544.29|540.29|31
1615789400000|2021-03-15 06:23:20|544.45|540.45|544.43|540.43|544.63|540.63|544.12|540.12|36
1615789410000|2021-03-15 06:23:30|544.36|540.36|544.2|540.2|544.69|540.69|544.19|540.19|33
1615789420000|2021-03-15 06:23:40|544.15|540.15|544.15|540.15|544.5|540.5|544|540|29
1615789430000|2021-03-15 06:23:50|544.34|540.34|544.76|540.76|544.95|540.95|544.18|540.18|34
1615789440000|2021-03-15 06:24:00|544.68|540.68|543.56|539.56|544.68|540.68|543.44|539.44|36
1615789450000|2021-03-15 06:24:10|543.61|539.61|543.55|539.55|543.95|539.95|543.51|539.51|36
1615789460000|2021-03-15 06:24:20|543.51|539.51|543.95|539.95|544.11|540.11|543.47|539.47|34
1615789470000|2021-03-15 06:24:30|543.99|539.99|543.46|539.46|544.03|540.03|543.44|539.44|32
1615789480000|2021-03-15 06:24:40|543.49|539.49|544.31|540.31|544.33|540.33|543.45|539.45|36
1615789490000|2021-03-15 06:24:50|544.25|540.25|544.41|540.41|544.5|540.5|544.15|540.15|36
1615789500000|2021-03-15 06:25:00|544.35|540.35|544.93|540.93|545.5|541.5|544.23|540.23|33
1615789510000|2021-03-15 06:25:10|545.4|541.4|545.19|541.19|546.17|542.17|544.85|540.85|35
1615789520000|2021-03-15 06:25:20|544.82|540.82|544.79|540.79|545.24|541.24|544.7|540.7|34
1615789530000|2021-03-15 06:25:30|544.84|540.84|546.78|542.78|546.82|542.82|544.62|540.62|36
1615789540000|2021-03-15 06:25:40|546.8|542.8|546.87|542.87|547.33|543.33|546.8|542.8|36
1615789550000|2021-03-15 06:25:50|546.88|542.88|547.13|543.13|547.14|543.14|546.58|542.58|31
1615789560000|2021-03-15 06:26:00|547.19|543.19|547.37|543.37|547.45|543.45|547.11|543.11|32
1615789570000|2021-03-15 06:26:10|547.38|543.38|547.62|543.62|547.63|543.63|547.25|543.25|35
1615789580000|2021-03-15 06:26:20|547.65|543.65|547.55|543.55|547.72|543.72|547.43|543.43|33
1615789590000|2021-03-15 06:26:30|547.53|543.53|547.38|543.38|547.71|543.71|547.37|543.37|31
1615789600000|2021-03-15 06:26:40|547.36|543.36|547.39|543.39|547.4|543.4|546.99|542.99|30
1615789610000|2021-03-15 06:26:50|547.46|543.46|547.54|543.54|547.65|543.65|547.37|543.37|36
1615789620000|2021-03-15 06:27:00|547.52|543.52|548.07|544.07|548.26|544.26|547.51|543.51|33
1615789630000|2021-03-15 06:27:10|548.06|544.06|547.27|543.27|548.06|544.06|547.19|543.19|36
1615789640000|2021-03-15 06:27:20|547.18|543.18|546.97|542.97|547.18|543.18|546.94|542.94|34
1615789650000|2021-03-15 06:27:30|546.95|542.95|546.99|542.99|546.99|542.99|546.73|542.73|30
1615789660000|2021-03-15 06:27:40|547.01|543.01|546.61|542.61|547.05|543.05|546.53|542.53|34
1615789670000|2021-03-15 06:27:50|546.81|542.81|547.05|543.05|547.1|543.1|546.72|542.72|35
1615789680000|2021-03-15 06:28:00|547.02|543.02|547.36|543.36|547.36|543.36|546.8|542.8|32
1615789690000|2021-03-15 06:28:10|547.41|543.41|547.89|543.89|548.05|544.05|547.36|543.36|27
1615789700000|2021-03-15 06:28:20|547.85|543.85|548.25|544.25|548.25|544.25|547.85|543.85|29
1615789710000|2021-03-15 06:28:30|548.26|544.26|548.91|544.91|549.12|545.12|548.26|544.26|25
1615789720000|2021-03-15 06:28:40|548.95|544.95|549.04|545.04|549.19|545.19|548.92|544.92|23
1615789730000|2021-03-15 06:28:50|549.05|545.05|549.15|545.15|549.31|545.31|549.04|545.04|28
1615789740000|2021-03-15 06:29:00|549.12|545.12|548.83|544.83|549.26|545.26|548.74|544.74|30
1615789750000|2021-03-15 06:29:10|548.82|544.82|548.39|544.39|548.85|544.85|548.37|544.37|30
1615789760000|2021-03-15 06:29:20|548.38|544.38|548.31|544.31|548.44|544.44|548.13|544.13|30
1615789770000|2021-03-15 06:29:30|548.3|544.3|548.31|544.31|548.59|544.59|548.25|544.25|29
1615789780000|2021-03-15 06:29:40|548.32|544.32|548.48|544.48|548.61|544.61|548.32|544.32|33
1615789790000|2021-03-15 06:29:50|548.49|544.49|548.66|544.66|548.68|544.68|548.37|544.37|22
1615789800000|2021-03-15 06:30:00|548.72|544.72|548.77|544.77|548.96|544.96|548.54|544.54|31
1615789810000|2021-03-15 06:30:10|548.75|544.75|548.4|544.4|548.75|544.75|548.4|544.4|32
1615789820000|2021-03-15 06:30:20|548.36|544.36|548.01|544.01|548.36|544.36|547.74|543.74|34
1615789830000|2021-03-15 06:30:30|548|544|547.63|543.63|548.01|544.01|547.62|543.62|33
1615789840000|2021-03-15 06:30:40|547.64|543.64|547.5|543.5|547.69|543.69|547.32|543.32|36
1615789850000|2021-03-15 06:30:50|547.4|543.4|547.06|543.06|547.4|543.4|546.89|542.89|34
1615789860000|2021-03-15 06:31:00|547.07|543.07|546.84|542.84|547.09|543.09|546.76|542.76|27
1615789870000|2021-03-15 06:31:10|546.79|542.79|546.26|542.26|546.79|542.79|546.14|542.14|30
1615789880000|2021-03-15 06:31:20|546.29|542.29|546.07|542.07|546.34|542.34|545.93|541.93|26
1615789890000|2021-03-15 06:31:30|546.09|542.09|545.96|541.96|546.35|542.35|545.96|541.96|32
1615789900000|2021-03-15 06:31:40|545.98|541.98|546.22|542.22|546.24|542.24|545.83|541.83|30
1615789910000|2021-03-15 06:31:50|546.31|542.31|546.34|542.34|546.35|542.35|545.99|541.99|33
1615789920000|2021-03-15 06:32:00|546.25|542.25|546.62|542.62|546.69|542.69|546.25|542.25|31
1615789930000|2021-03-15 06:32:10|546.55|542.55|546.11|542.11|546.7|542.7|546.1|542.1|31
1615789940000|2021-03-15 06:32:20|545.93|541.93|545.82|541.82|546.12|542.12|545.67|541.67|30
1615789950000|2021-03-15 06:32:30|545.84|541.84|545.65|541.65|545.94|541.94|545.65|541.65|29
1615789960000|2021-03-15 06:32:40|545.72|541.72|545.55|541.55|545.76|541.76|545.47|541.47|31
1615789970000|2021-03-15 06:32:50|545.57|541.57|545.83|541.83|546.11|542.11|545.41|541.41|30
1615789980000|2021-03-15 06:33:00|545.84|541.84|545.36|541.36|545.9|541.9|545.33|541.33|30
1615789990000|2021-03-15 06:33:10|545.35|541.35|544.84|540.84|545.42|541.42|544.57|540.57|34
1615790000000|2021-03-15 06:33:20|544.83|540.83|544.66|540.66|544.83|540.83|544.65|540.65|29
1615790010000|2021-03-15 06:33:30|544.67|540.67|544.79|540.79|545.04|541.04|544.67|540.67|31
1615790020000|2021-03-15 06:33:40|544.83|540.83|544.62|540.62|544.83|540.83|544.59|540.59|30
1615790030000|2021-03-15 06:33:50|544.6|540.6|544.17|540.17|544.6|540.6|544.17|540.17|33
1615790040000|2021-03-15 06:34:00|544.12|540.12|544.38|540.38|544.41|540.41|544.06|540.06|31
1615790050000|2021-03-15 06:34:10|544.37|540.37|543.89|539.89|544.37|540.37|543.89|539.89|24
1615790060000|2021-03-15 06:34:20|543.9|539.9|544.24|540.24|544.24|540.24|543.86|539.86|25
1615790070000|2021-03-15 06:34:30|544.32|540.32|544.02|540.02|544.58|540.58|544.02|540.02|34
1615790080000|2021-03-15 06:34:40|543.99|539.99|543.35|539.35|543.99|539.99|543.31|539.31|30
1615790090000|2021-03-15 06:34:50|543.5|539.5|543.37|539.37|543.79|539.79|543.37|539.37|32
1615790100000|2021-03-15 06:35:00|543.3|539.3|542.29|538.29|543.3|539.3|542.06|538.06|30
1615790110000|2021-03-15 06:35:10|542.33|538.33|542.86|538.86|543.05|539.05|542.25|538.25|36
1615790120000|2021-03-15 06:35:20|542.85|538.85|542.7|538.7|542.89|538.89|542.41|538.41|32
1615790130000|2021-03-15 06:35:30|542.72|538.72|542.77|538.77|542.78|538.78|542.35|538.35|33
1615790140000|2021-03-15 06:35:40|542.75|538.75|542.83|538.83|543.01|539.01|542.7|538.7|29
1615790150000|2021-03-15 06:35:50|542.84|538.84|542.55|538.55|542.92|538.92|542.53|538.53|30
1615790160000|2021-03-15 06:36:00|542.47|538.47|542.39|538.39|542.56|538.56|542.33|538.33|34
1615790170000|2021-03-15 06:36:10|542.36|538.36|541.35|537.35|542.39|538.39|541.3|537.3|35
1615790180000|2021-03-15 06:36:20|541.26|537.26|541.75|537.75|541.75|537.75|541.25|537.25|36
1615790190000|2021-03-15 06:36:30|541.74|537.74|541.55|537.55|541.77|537.77|541.5|537.5|30
1615790200000|2021-03-15 06:36:40|541.62|537.62|541.12|537.12|541.69|537.69|541.08|537.08|30
1615790210000|2021-03-15 06:36:50|541.11|537.11|540.7|536.7|541.12|537.12|540.11|536.11|35
1615790220000|2021-03-15 06:37:00|540.77|536.77|540.96|536.96|541.3|537.3|540.77|536.77|37
1615790230000|2021-03-15 06:37:10|540.87|536.87|540.82|536.82|540.98|536.98|540.47|536.47|38
1615790240000|2021-03-15 06:37:20|540.83|536.83|540.06|536.06|540.98|536.98|540.03|536.03|33
1615790250000|2021-03-15 06:37:30|539.94|535.94|540.53|536.53|540.66|536.66|539.63|535.63|36
1615790260000|2021-03-15 06:37:40|540.55|536.55|541.27|537.27|541.27|537.27|540.49|536.49|35
1615790270000|2021-03-15 06:37:50|541.29|537.29|541.68|537.68|541.68|537.68|541.23|537.23|24
1615790280000|2021-03-15 06:38:00|541.67|537.67|541.49|537.49|541.79|537.79|541.12|537.12|37
1615790290000|2021-03-15 06:38:10|541.51|537.51|542.31|538.31|542.31|538.31|541.45|537.45|35
1615790300000|2021-03-15 06:38:20|542.32|538.32|542.71|538.71|542.77|538.77|542.32|538.32|35
1615790310000|2021-03-15 06:38:30|542.64|538.64|542.5|538.5|542.75|538.75|542.47|538.47|27
1615790320000|2021-03-15 06:38:40|542.52|538.52|542.05|538.05|542.76|538.76|542|538|34
1615790330000|2021-03-15 06:38:50|542.03|538.03|542.67|538.67|542.67|538.67|542.03|538.03|37
1615790340000|2021-03-15 06:39:00|542.7|538.7|542.55|538.55|542.81|538.81|542.39|538.39|33
1615790350000|2021-03-15 06:39:10|542.65|538.65|542.9|538.9|543.21|539.21|542.65|538.65|30
1615790360000|2021-03-15 06:39:20|542.91|538.91|543.09|539.09|543.42|539.42|542.82|538.82|31
1615790370000|2021-03-15 06:39:30|543.1|539.1|543.41|539.41|543.41|539.41|542.78|538.78|34
1615790380000|2021-03-15 06:39:40|543.38|539.38|543.78|539.78|543.78|539.78|543.24|539.24|25
1615790390000|2021-03-15 06:39:50|543.84|539.84|544.11|540.11|544.15|540.15|543.77|539.77|34
1615790400000|2021-03-15 06:40:00|544.18|540.18|544.25|540.25|544.4|540.4|544.18|540.18|29
1615790410000|2021-03-15 06:40:10|544.13|540.13|543.55|539.55|544.18|540.18|543.36|539.36|33
1615790420000|2021-03-15 06:40:20|543.25|539.25|542.47|538.47|543.25|539.25|542.19|538.19|35
1615790430000|2021-03-15 06:40:30|542.48|538.48|542.44|538.44|543.17|539.17|542.17|538.17|27
1615790440000|2021-03-15 06:40:40|542.45|538.45|543|539|543|539|542.21|538.21|33
1615790450000|2021-03-15 06:40:50|542.99|538.99|543.17|539.17|543.34|539.34|542.69|538.69|36
1615790460000|2021-03-15 06:41:00|543.15|539.15|542.94|538.94|543.54|539.54|542.6|538.6|36
1615790470000|2021-03-15 06:41:10|542.92|538.92|543.31|539.31|543.31|539.31|542.8|538.8|29
1615790480000|2021-03-15 06:41:20|543.3|539.3|543.38|539.38|543.4|539.4|542.85|538.85|26
1615790490000|2021-03-15 06:41:30|543.35|539.35|543.37|539.37|543.37|539.37|543.16|539.16|28
1615790500000|2021-03-15 06:41:40|543.33|539.33|542.9|538.9|543.35|539.35|542.9|538.9|31
1615790510000|2021-03-15 06:41:50|542.89|538.89|542.7|538.7|542.92|538.92|542.62|538.62|30
1615790520000|2021-03-15 06:42:00|543.2|539.2|541.67|537.67|543.2|539.2|541.57|537.57|35
1615790530000|2021-03-15 06:42:10|541.75|537.75|541.68|537.68|541.98|537.98|541.19|537.19|37
1615790540000|2021-03-15 06:42:20|541.66|537.66|540.98|536.98|541.88|537.88|540.98|536.98|33
1615790550000|2021-03-15 06:42:30|541|537|540.9|536.9|541.04|537.04|540.58|536.58|34
1615790560000|2021-03-15 06:42:40|540.93|536.93|541|537|541.45|537.45|540.68|536.68|36
1615790570000|2021-03-15 06:42:50|541.01|537.01|541.07|537.07|541.1|537.1|540.71|536.71|33
1615790580000|2021-03-15 06:43:00|540.81|536.81|540.95|536.95|541.09|537.09|540.36|536.36|39
1615790590000|2021-03-15 06:43:10|540.61|536.61|540.9|536.9|541.15|537.15|540.45|536.45|39
1615790600000|2021-03-15 06:43:20|541.01|537.01|540.4|536.4|541.01|537.01|540.25|536.25|37
1615790610000|2021-03-15 06:43:30|540.3|536.3|541.22|537.22|541.22|537.22|540.21|536.21|36
1615790620000|2021-03-15 06:43:40|541.13|537.13|541.27|537.27|541.6|537.6|541.11|537.11|32
1615790630000|2021-03-15 06:43:50|541.28|537.28|540.62|536.62|541.28|537.28|540.53|536.53|27
1615790640000|2021-03-15 06:44:00|540.69|536.69|541.29|537.29|541.29|537.29|540.69|536.69|29
1615790650000|2021-03-15 06:44:10|541.32|537.32|541.32|537.32|541.55|537.55|541.18|537.18|31
1615790660000|2021-03-15 06:44:20|541.33|537.33|540.81|536.81|541.39|537.39|540.75|536.75|31
1615790670000|2021-03-15 06:44:30|540.82|536.82|540.46|536.46|540.89|536.89|540.43|536.43|34
1615790680000|2021-03-15 06:44:40|540.4|536.4|540.19|536.19|540.46|536.46|539.87|535.87|33
1615790690000|2021-03-15 06:44:50|540.18|536.18|540.58|536.58|540.58|536.58|540.18|536.18|34
1615790700000|2021-03-15 06:45:00|540.63|536.63|540.48|536.48|540.71|536.71|540.21|536.21|35
1615790710000|2021-03-15 06:45:10|540.49|536.49|540.68|536.68|540.73|536.73|540.49|536.49|32
1615790720000|2021-03-15 06:45:20|540.69|536.69|540.56|536.56|540.8|536.8|540.48|536.48|33
1615790730000|2021-03-15 06:45:30|540.55|536.55|540.3|536.3|540.58|536.58|540.13|536.13|26
1615790740000|2021-03-15 06:45:40|540.46|536.46|540.62|536.62|540.73|536.73|540.36|536.36|31
1615790750000|2021-03-15 06:45:50|540.63|536.63|540.5|536.5|540.64|536.64|540.4|536.4|32
1615790760000|2021-03-15 06:46:00|540.46|536.46|541.01|537.01|541.13|537.13|540.46|536.46|37
1615790770000|2021-03-15 06:46:10|541.03|537.03|541.26|537.26|541.47|537.47|540.97|536.97|37
1615790780000|2021-03-15 06:46:20|541.28|537.28|541.08|537.08|541.56|537.56|541.01|537.01|35
1615790790000|2021-03-15 06:46:30|541.17|537.17|541.51|537.51|541.67|537.67|541.09|537.09|28
1615790800000|2021-03-15 06:46:40|541.53|537.53|542|538|542|538|541.53|537.53|32
1615790810000|2021-03-15 06:46:50|542.03|538.03|542.23|538.23|542.42|538.42|542.03|538.03|30
1615790820000|2021-03-15 06:47:00|542.33|538.33|542.27|538.27|542.56|538.56|542.25|538.25|37
1615790830000|2021-03-15 06:47:10|542.33|538.33|542.07|538.07|542.33|538.33|542|538|29
1615790840000|2021-03-15 06:47:20|542.08|538.08|541.99|537.99|542.11|538.11|541.99|537.99|30
1615790850000|2021-03-15 06:47:30|541.9|537.9|541.58|537.58|541.91|537.91|541.44|537.44|31
1615790860000|2021-03-15 06:47:40|541.61|537.61|541.58|537.58|541.63|537.63|541.22|537.22|38
1615790870000|2021-03-15 06:47:50|541.6|537.6|541.8|537.8|542.01|538.01|541.57|537.57|28
1615790880000|2021-03-15 06:48:00|541.84|537.84|542.42|538.42|542.42|538.42|541.84|537.84|26
1615790890000|2021-03-15 06:48:10|542.49|538.49|542.39|538.39|542.54|538.54|542.29|538.29|30
1615790900000|2021-03-15 06:48:20|542.42|538.42|542.5|538.5|542.51|538.51|542.3|538.3|26
1615790910000|2021-03-15 06:48:30|542.49|538.49|542.62|538.62|542.68|538.68|542.43|538.43|26
1615790920000|2021-03-15 06:48:40|542.68|538.68|542.96|538.96|543.02|539.02|542.62|538.62|32
1615790930000|2021-03-15 06:48:50|542.95|538.95|542.97|538.97|543.16|539.16|542.93|538.93|30
1615790940000|2021-03-15 06:49:00|542.93|538.93|542.35|538.35|542.93|538.93|542.29|538.29|28
1615790950000|2021-03-15 06:49:10|542.37|538.37|542.14|538.14|542.45|538.45|542.11|538.11|29
1615790960000|2021-03-15 06:49:20|542.11|538.11|541.98|537.98|542.31|538.31|541.93|537.93|30
1615790970000|2021-03-15 06:49:30|542.06|538.06|542.04|538.04|542.38|538.38|541.96|537.96|27
1615790980000|2021-03-15 06:49:40|542.03|538.03|541.94|537.94|542.14|538.14|541.83|537.83|31
1615790990000|2021-03-15 06:49:50|541.95|537.95|541.97|537.97|542.05|538.05|541.87|537.87|30
1615791000000|2021-03-15 06:50:00|541.87|537.87|542.13|538.13|542.17|538.17|541.68|537.68|27
1615791010000|2021-03-15 06:50:10|542.19|538.19|542.67|538.67|542.67|538.67|542.18|538.18|33
1615791020000|2021-03-15 06:50:20|542.64|538.64|542.65|538.65|542.7|538.7|542.59|538.59|30
1615791030000|2021-03-15 06:50:30|542.64|538.64|543.03|539.03|543.04|539.04|542.64|538.64|28
1615791040000|2021-03-15 06:50:40|543|539|543.25|539.25|543.3|539.3|543|539|26
1615791050000|2021-03-15 06:50:50|543.22|539.22|543|539|543.22|539.22|542.9|538.9|26
1615791060000|2021-03-15 06:51:00|543.04|539.04|543.6|539.6|543.67|539.67|543.02|539.02|30
1615791070000|2021-03-15 06:51:10|543.55|539.55|543.64|539.64|543.75|539.75|543.55|539.55|24
1615791080000|2021-03-15 06:51:20|543.66|539.66|543.82|539.82|543.97|539.97|543.56|539.56|23
1615791090000|2021-03-15 06:51:30|543.83|539.83|543.86|539.86|544|540|543.72|539.72|29
1615791100000|2021-03-15 06:51:40|543.87|539.87|544.16|540.16|544.16|540.16|543.87|539.87|28
1615791110000|2021-03-15 06:51:50|544.17|540.17|543.56|539.56|544.17|540.17|543.49|539.49|27
1615791120000|2021-03-15 06:52:00|543.69|539.69|543.2|539.2|543.69|539.69|543.12|539.12|36
1615791130000|2021-03-15 06:52:10|543.3|539.3|543.24|539.24|543.3|539.3|543.13|539.13|25
1615791140000|2021-03-15 06:52:20|543.2|539.2|542.7|538.7|543.25|539.25|542.66|538.66|22
1615791150000|2021-03-15 06:52:30|542.67|538.67|542.75|538.75|542.8|538.8|542.43|538.43|27
1615791160000|2021-03-15 06:52:40|542.73|538.73|542.31|538.31|542.73|538.73|542.31|538.31|29
1615791170000|2021-03-15 06:52:50|542.29|538.29|542.51|538.51|542.57|538.57|542.27|538.27|23
1615791180000|2021-03-15 06:53:00|542.56|538.56|542.51|538.51|542.56|538.56|542.45|538.45|18
1615791190000|2021-03-15 06:53:10|542.55|538.55|542.68|538.68|542.7|538.7|542.55|538.55|19
1615791200000|2021-03-15 06:53:20|542.69|538.69|542.59|538.59|542.69|538.69|542.57|538.57|16
1615791210000|2021-03-15 06:53:30|542.64|538.64|542.56|538.56|542.78|538.78|542.56|538.56|25
1615791220000|2021-03-15 06:53:40|542.59|538.59|542.66|538.66|542.66|538.66|542.59|538.59|16
1615791230000|2021-03-15 06:53:50|542.68|538.68|542.5|538.5|542.69|538.69|542.5|538.5|23
1615791240000|2021-03-15 06:54:00|542.56|538.56|542.99|538.99|543.11|539.11|542.56|538.56|29
1615791250000|2021-03-15 06:54:10|543|539|542.92|538.92|543.1|539.1|542.92|538.92|23
1615791260000|2021-03-15 06:54:20|542.97|538.97|542.98|538.98|543.03|539.03|542.96|538.96|11
1615791270000|2021-03-15 06:54:30|542.97|538.97|542.83|538.83|542.99|538.99|542.82|538.82|16
1615791280000|2021-03-15 06:54:40|542.8|538.8|542.37|538.37|542.8|538.8|542.37|538.37|32
1615791290000|2021-03-15 06:54:50|542.34|538.34|542.3|538.3|542.59|538.59|542.14|538.14|30
1615791300000|2021-03-15 06:55:00|542.29|538.29|542.57|538.57|542.6|538.6|542.29|538.29|27
1615791310000|2021-03-15 06:55:10|542.55|538.55|542.32|538.32|542.57|538.57|542.32|538.32|25
1615791320000|2021-03-15 06:55:20|542.31|538.31|542.46|538.46|542.47|538.47|542.26|538.26|24
1615791330000|2021-03-15 06:55:30|542.47|538.47|542.65|538.65|542.66|538.66|542.44|538.44|23
1615791340000|2021-03-15 06:55:40|542.64|538.64|542.65|538.65|542.77|538.77|542.62|538.62|21
1615791350000|2021-03-15 06:55:50|542.64|538.64|542.95|538.95|542.96|538.96|542.64|538.64|24
1615791360000|2021-03-15 06:56:00|542.96|538.96|542.97|538.97|543.02|539.02|542.87|538.87|24
1615791370000|2021-03-15 06:56:10|542.95|538.95|542.94|538.94|543|539|542.78|538.78|27
1615791380000|2021-03-15 06:56:20|542.95|538.95|542.91|538.91|543|539|542.9|538.9|14
1615791390000|2021-03-15 06:56:30|542.87|538.87|542.45|538.45|542.87|538.87|542.42|538.42|27
1615791400000|2021-03-15 06:56:40|542.47|538.47|542.3|538.3|542.57|538.57|542.29|538.29|23
1615791410000|2021-03-15 06:56:50|542.31|538.31|542.33|538.33|542.65|538.65|542.31|538.31|20
1615791420000|2021-03-15 06:57:00|542.32|538.32|542.14|538.14|542.33|538.33|542.01|538.01|31
1615791430000|2021-03-15 06:57:10|542.13|538.13|542.05|538.05|542.16|538.16|541.98|537.98|20
1615791440000|2021-03-15 06:57:20|542.04|538.04|541.91|537.91|542.04|538.04|541.88|537.88|18
1615791450000|2021-03-15 06:57:30|541.9|537.9|542.07|538.07|542.13|538.13|541.88|537.88|15
1615791460000|2021-03-15 06:57:40|542.06|538.06|542.16|538.16|542.18|538.18|542.06|538.06|17
1615791470000|2021-03-15 06:57:50|542.17|538.17|542.15|538.15|542.17|538.17|542.15|538.15|9
1615791480000|2021-03-15 06:58:00|542.19|538.19|542.5|538.5|542.5|538.5|542.19|538.19|14
1615791490000|2021-03-15 06:58:10|542.58|538.58|542.85|538.85|542.85|538.85|542.58|538.58|25
1615791500000|2021-03-15 06:58:20|542.87|538.87|542.63|538.63|542.87|538.87|542.49|538.49|24
1615791510000|2021-03-15 06:58:30|542.62|538.62|542.8|538.8|542.8|538.8|542.54|538.54|24
1615791520000|2021-03-15 06:58:40|542.79|538.79|542.64|538.64|542.8|538.8|542.58|538.58|24
1615791530000|2021-03-15 06:58:50|542.65|538.65|542.53|538.53|542.72|538.72|542.53|538.53|19
1615791540000|2021-03-15 06:59:00|542.54|538.54|542.9|538.9|542.93|538.93|542.54|538.54|25
1615791550000|2021-03-15 06:59:10|542.91|538.91|542.9|538.9|543|539|542.87|538.87|26
1615791560000|2021-03-15 06:59:20|542.91|538.91|542.88|538.88|542.98|538.98|542.71|538.71|23
1615791570000|2021-03-15 06:59:30|542.89|538.89|542.96|538.96|543.04|539.04|542.83|538.83|24
1615791580000|2021-03-15 06:59:40|542.98|538.98|543.48|539.48|543.48|539.48|542.98|538.98|21
1615791590000|2021-03-15 06:59:50|543.47|539.47|543.4|539.4|543.52|539.52|543.07|539.07|30
1615791600000|2021-03-15 07:00:00|543.41|539.41|543.23|539.23|543.54|539.54|543.13|539.13|34
1615791610000|2021-03-15 07:00:10|543.22|539.22|542.78|538.78|543.22|539.22|542.78|538.78|29
1615791620000|2021-03-15 07:00:20|542.75|538.75|542.88|538.88|542.88|538.88|542.67|538.67|22
1615791630000|2021-03-15 07:00:30|542.89|538.89|542.87|538.87|543.1|539.1|542.82|538.82|26
1615791640000|2021-03-15 07:00:40|542.86|538.86|542.96|538.96|542.98|538.98|542.73|538.73|29
1615791650000|2021-03-15 07:00:50|542.98|538.98|543.15|539.15|543.15|539.15|542.92|538.92|14
1615791660000|2021-03-15 07:01:00|543.18|539.18|543.2|539.2|543.35|539.35|543.09|539.09|35
1615791670000|2021-03-15 07:01:10|543.19|539.19|543.07|539.07|543.22|539.22|543.06|539.06|31
1615791680000|2021-03-15 07:01:20|543.03|539.03|542.86|538.86|543.06|539.06|542.83|538.83|30
1615791690000|2021-03-15 07:01:30|542.85|538.85|542.83|538.83|542.94|538.94|542.72|538.72|27
1615791700000|2021-03-15 07:01:40|542.82|538.82|541.99|537.99|542.82|538.82|541.99|537.99|33
1615791710000|2021-03-15 07:01:50|541.97|537.97|541.78|537.78|542.02|538.02|541.77|537.77|28
1615791720000|2021-03-15 07:02:00|541.81|537.81|541.76|537.76|541.86|537.86|541.71|537.71|29
1615791730000|2021-03-15 07:02:10|541.73|537.73|541.45|537.45|541.74|537.74|541.43|537.43|23
1615791740000|2021-03-15 07:02:20|541.52|537.52|541.64|537.64|541.64|537.64|541.4|537.4|30
1615791750000|2021-03-15 07:02:30|541.62|537.62|541.47|537.47|541.64|537.64|541.28|537.28|33
1615791760000|2021-03-15 07:02:40|541.48|537.48|541.6|537.6|541.71|537.71|541.44|537.44|26
1615791770000|2021-03-15 07:02:50|541.55|537.55|541.48|537.48|541.75|537.75|541.48|537.48|24
1615791780000|2021-03-15 07:03:00|541.55|537.55|541.78|537.78|541.81|537.81|541.55|537.55|29
1615791790000|2021-03-15 07:03:10|541.69|537.69|541.53|537.53|541.74|537.74|541.51|537.51|23
1615791800000|2021-03-15 07:03:20|541.56|537.56|541.94|537.94|541.94|537.94|541.52|537.52|29
1615791810000|2021-03-15 07:03:30|541.93|537.93|541.93|537.93|541.93|537.93|541.79|537.79|21
1615791820000|2021-03-15 07:03:40|541.94|537.94|541.71|537.71|541.99|537.99|541.61|537.61|25
1615791830000|2021-03-15 07:03:50|541.76|537.76|541.49|537.49|541.76|537.76|541.46|537.46|17
1615791840000|2021-03-15 07:04:00|541.46|537.46|541.76|537.76|541.77|537.77|541.46|537.46|30
1615791850000|2021-03-15 07:04:10|541.77|537.77|541.47|537.47|541.77|537.77|541.35|537.35|33
1615791860000|2021-03-15 07:04:20|541.46|537.46|541.43|537.43|541.73|537.73|541.4|537.4|32
1615791870000|2021-03-15 07:04:30|541.49|537.49|540.96|536.96|541.5|537.5|540.87|536.87|34
1615791880000|2021-03-15 07:04:40|541|537|540.85|536.85|541.05|537.05|540.73|536.73|31
1615791890000|2021-03-15 07:04:50|540.82|536.82|540.6|536.6|541.05|537.05|540.58|536.58|22
1615791900000|2021-03-15 07:05:00|540.76|536.76|540.03|536.03|540.81|536.81|540.03|536.03|31
1615791910000|2021-03-15 07:05:10|539.99|535.99|539.4|535.4|540.03|536.03|539.37|535.37|38
1615791920000|2021-03-15 07:05:20|539.45|535.45|538.85|534.85|539.68|535.68|538.85|534.85|32
1615791930000|2021-03-15 07:05:30|538.93|534.93|538.62|534.62|538.93|534.93|538.14|534.14|34
1615791940000|2021-03-15 07:05:40|538.58|534.58|538.15|534.15|538.63|534.63|537.94|533.94|35
1615791950000|2021-03-15 07:05:50|538.05|534.05|538.21|534.21|538.34|534.34|537.81|533.81|35
1615791960000|2021-03-15 07:06:00|538.22|534.22|537.9|533.9|538.33|534.33|537.82|533.82|37
1615791970000|2021-03-15 07:06:10|537.88|533.88|537.61|533.61|537.91|533.91|537.2|533.2|35
1615791980000|2021-03-15 07:06:20|537.75|533.75|537.08|533.08|538.04|534.04|537.08|533.08|38
1615791990000|2021-03-15 07:06:30|536.99|532.99|536.92|532.92|536.99|532.99|535.91|531.91|35
1615792000000|2021-03-15 07:06:40|536.91|532.91|536.27|532.27|536.91|532.91|536.08|532.08|31
1615792010000|2021-03-15 07:06:50|536.26|532.26|536.21|532.21|536.48|532.48|536.14|532.14|33
1615792020000|2021-03-15 07:07:00|536.18|532.18|535.83|531.83|536.26|532.26|535.74|531.74|33
1615792030000|2021-03-15 07:07:10|535.82|531.82|536.09|532.09|536.24|532.24|535.77|531.77|35
1615792040000|2021-03-15 07:07:20|536.1|532.1|536.58|532.58|536.59|532.59|535.81|531.81|37
1615792050000|2021-03-15 07:07:30|536.66|532.66|537.86|533.86|537.86|533.86|536.66|532.66|36
1615792060000|2021-03-15 07:07:40|537.76|533.76|538.18|534.18|538.18|534.18|537.76|533.76|25
1615792070000|2021-03-15 07:07:50|538.15|534.15|537.54|533.54|538.15|534.15|537.44|533.44|37
1615792080000|2021-03-15 07:08:00|537.53|533.53|537.89|533.89|538.28|534.28|537.53|533.53|36
1615792090000|2021-03-15 07:08:10|538.06|534.06|537.53|533.53|538.4|534.4|537.53|533.53|35
1615792100000|2021-03-15 07:08:20|537.6|533.6|537.69|533.69|537.98|533.98|537.42|533.42|32
1615792110000|2021-03-15 07:08:30|537.76|533.76|538.01|534.01|538.27|534.27|537.7|533.7|37
1615792120000|2021-03-15 07:08:40|537.97|533.97|537.85|533.85|538.3|534.3|537.65|533.65|38
1615792130000|2021-03-15 07:08:50|537.79|533.79|538.14|534.14|538.16|534.16|537.71|533.71|36
1615792140000|2021-03-15 07:09:00|538.13|534.13|537.98|533.98|538.15|534.15|537.49|533.49|37
1615792150000|2021-03-15 07:09:10|537.96|533.96|537.64|533.64|538|534|537.64|533.64|33
1615792160000|2021-03-15 07:09:20|537.73|533.73|537.83|533.83|537.89|533.89|537.54|533.54|32
1615792170000|2021-03-15 07:09:30|537.88|533.88|537.71|533.71|537.89|533.89|537.71|533.71|31
1615792180000|2021-03-15 07:09:40|537.84|533.84|537.6|533.6|537.86|533.86|537.44|533.44|32
1615792190000|2021-03-15 07:09:50|537.62|533.62|537.42|533.42|537.73|533.73|537.41|533.41|29
1615792200000|2021-03-15 07:10:00|537.47|533.47|537|533|537.56|533.56|537|533|33
1615792210000|2021-03-15 07:10:10|536.85|532.85|536.64|532.64|536.97|532.97|536.59|532.59|36
1615792220000|2021-03-15 07:10:20|536.71|532.71|536.22|532.22|536.72|532.72|535.9|531.9|35
1615792230000|2021-03-15 07:10:30|536.12|532.12|536.02|532.02|536.6|532.6|535.97|531.97|38
1615792240000|2021-03-15 07:10:40|536.04|532.04|536.04|532.04|536.22|532.22|535.85|531.85|36
1615792250000|2021-03-15 07:10:50|536.01|532.01|535.65|531.65|536.28|532.28|535.63|531.63|37
1615792260000|2021-03-15 07:11:00|535.58|531.58|535.62|531.62|536.02|532.02|535.52|531.52|32
1615792270000|2021-03-15 07:11:10|535.58|531.58|535.85|531.85|535.99|531.99|535.58|531.58|34
1615792280000|2021-03-15 07:11:20|535.84|531.84|534.78|530.78|535.84|531.84|534.71|530.71|28
1615792290000|2021-03-15 07:11:30|534.84|530.84|534.8|530.8|535.37|531.37|534.71|530.71|36
1615792300000|2021-03-15 07:11:40|534.86|530.86|534.86|530.86|535.08|531.08|534.79|530.79|33
1615792310000|2021-03-15 07:11:50|534.87|530.87|534.72|530.72|535.22|531.22|534.68|530.68|37
1615792320000|2021-03-15 07:12:00|534.71|530.71|535.21|531.21|535.26|531.26|534.71|530.71|33
1615792330000|2021-03-15 07:12:10|535.12|531.12|535.09|531.09|535.24|531.24|535.03|531.03|32
1615792340000|2021-03-15 07:12:20|535.12|531.12|535.42|531.42|535.44|531.44|535.06|531.06|31
1615792350000|2021-03-15 07:12:30|535.43|531.43|535.31|531.31|535.43|531.43|535.05|531.05|31
1615792360000|2021-03-15 07:12:40|535.44|531.44|535.76|531.76|535.8|531.8|535.34|531.34|32
1615792370000|2021-03-15 07:12:50|535.77|531.77|535.68|531.68|535.97|531.97|535.59|531.59|32
1615792380000|2021-03-15 07:13:00|535.65|531.65|534.94|530.94|535.65|531.65|534.92|530.92|36
1615792390000|2021-03-15 07:13:10|535|531|534.89|530.89|535.35|531.35|534.84|530.84|37
1615792400000|2021-03-15 07:13:20|534.91|530.91|534.89|530.89|535.34|531.34|534.86|530.86|34
1615792410000|2021-03-15 07:13:30|534.98|530.98|534.66|530.66|534.98|530.98|534.32|530.32|32
1615792420000|2021-03-15 07:13:40|534.79|530.79|534.51|530.51|534.85|530.85|534.35|530.35|36
1615792430000|2021-03-15 07:13:50|534.46|530.46|534.39|530.39|534.65|530.65|534.37|530.37|31
1615792440000|2021-03-15 07:14:00|534.4|530.4|534.8|530.8|535.26|531.26|534.39|530.39|38
1615792450000|2021-03-15 07:14:10|534.79|530.79|534.8|530.8|534.83|530.83|534.51|530.51|36
1615792460000|2021-03-15 07:14:20|534.83|530.83|534.72|530.72|534.9|530.9|534.69|530.69|37
1615792470000|2021-03-15 07:14:30|534.74|530.74|534.91|530.91|534.92|530.92|534.63|530.63|28
1615792480000|2021-03-15 07:14:40|534.96|530.96|534.73|530.73|535.13|531.13|534.63|530.63|32
1615792490000|2021-03-15 07:14:50|534.74|530.74|534.53|530.53|534.86|530.86|534.51|530.51|34
1615792500000|2021-03-15 07:15:00|534.52|530.52|534.95|530.95|534.96|530.96|534.52|530.52|30
1615792510000|2021-03-15 07:15:10|534.93|530.93|535.12|531.12|535.16|531.16|534.87|530.87|37
1615792520000|2021-03-15 07:15:20|535.13|531.13|535.34|531.34|535.34|531.34|535.13|531.13|17
1615792530000|2021-03-15 07:15:30|535.33|531.33|535.65|531.65|535.65|531.65|535.33|531.33|19
1615792540000|2021-03-15 07:15:40|535.69|531.69|536.14|532.14|536.15|532.15|535.36|531.36|29
1615792550000|2021-03-15 07:15:50|536.05|532.05|536.4|532.4|536.48|532.48|535.71|531.71|31
1615792560000|2021-03-15 07:16:00|536.41|532.41|536.42|532.42|536.51|532.51|536.32|532.32|26
1615792570000|2021-03-15 07:16:10|536.64|532.64|537.04|533.04|537.04|533.04|536.48|532.48|30
1615792580000|2021-03-15 07:16:20|537|533|536.52|532.52|537.07|533.07|536.52|532.52|27
1615792590000|2021-03-15 07:16:30|536.53|532.53|536.1|532.1|536.68|532.68|536.08|532.08|32
1615792600000|2021-03-15 07:16:40|536.06|532.06|535.79|531.79|536.08|532.08|535.79|531.79|33
1615792610000|2021-03-15 07:16:50|535.76|531.76|535.53|531.53|535.78|531.78|535.36|531.36|32
1615792620000|2021-03-15 07:17:00|535.46|531.46|534.86|530.86|535.46|531.46|534.75|530.75|35
1615792630000|2021-03-15 07:17:10|534.97|530.97|533.77|529.77|534.98|530.98|533.72|529.72|35
1615792640000|2021-03-15 07:17:20|533.76|529.76|532.29|528.29|533.76|529.76|532.07|528.07|32
1615792650000|2021-03-15 07:17:30|532.36|528.36|531.04|527.04|532.62|528.62|531.04|527.04|37
1615792660000|2021-03-15 07:17:40|531.02|527.02|530.47|526.47|531.56|527.56|530.45|526.45|36
1615792670000|2021-03-15 07:17:50|530.76|526.76|530.51|526.51|530.76|526.76|530.31|526.31|38
1615792680000|2021-03-15 07:18:00|530.53|526.53|530.98|526.98|531.79|527.79|530.22|526.22|37
1615792690000|2021-03-15 07:18:10|531|527|531.23|527.23|531.98|527.98|530.74|526.74|39
1615792700000|2021-03-15 07:18:20|531.29|527.29|531.44|527.44|531.86|527.86|531.18|527.18|37
1615792710000|2021-03-15 07:18:30|531.38|527.38|530.93|526.93|531.79|527.79|530.8|526.8|39
1615792720000|2021-03-15 07:18:40|530.9|526.9|531.59|527.59|531.59|527.59|530.51|526.51|36
1615792730000|2021-03-15 07:18:50|531.48|527.48|531.43|527.43|531.72|527.72|531.4|527.4|32
1615792740000|2021-03-15 07:19:00|531.51|527.51|531.79|527.79|531.84|527.84|531.44|527.44|36
1615792750000|2021-03-15 07:19:10|531.76|527.76|532.5|528.5|532.6|528.6|531.73|527.73|36
1615792760000|2021-03-15 07:19:20|532.48|528.48|531.15|527.15|532.48|528.48|530.96|526.96|37
1615792770000|2021-03-15 07:19:30|530.97|526.97|532.9|528.9|532.93|528.93|530.97|526.97|38
1615792780000|2021-03-15 07:19:40|532.89|528.89|532.81|528.81|533.4|529.4|532.49|528.49|34
1615792790000|2021-03-15 07:19:50|532.7|528.7|533.03|529.03|533.03|529.03|532.51|528.51|32
1615792800000|2021-03-15 07:20:00|533.06|529.06|533.88|529.88|534.05|530.05|533.06|529.06|36
1615792810000|2021-03-15 07:20:10|533.87|529.87|533.56|529.56|533.97|529.97|533.56|529.56|37
1615792820000|2021-03-15 07:20:20|533.58|529.58|532.87|528.87|533.78|529.78|532.87|528.87|35
1615792830000|2021-03-15 07:20:30|532.88|528.88|532.56|528.56|532.88|528.88|532.19|528.19|39
1615792840000|2021-03-15 07:20:40|532.58|528.58|532.93|528.93|533.1|529.1|532.58|528.58|31
1615792850000|2021-03-15 07:20:50|532.89|528.89|532.49|528.49|533.07|529.07|532.29|528.29|32
1615792860000|2021-03-15 07:21:00|532.35|528.35|531.74|527.74|532.37|528.37|531.24|527.24|38
1615792870000|2021-03-15 07:21:10|531.25|527.25|531.36|527.36|531.65|527.65|530.62|526.62|37
1615792880000|2021-03-15 07:21:20|531.26|527.26|531.52|527.52|532.06|528.06|530.92|526.92|37
1615792890000|2021-03-15 07:21:30|531.47|527.47|530.82|526.82|531.48|527.48|530.4|526.4|36
1615792900000|2021-03-15 07:21:40|530.69|526.69|530.2|526.2|530.69|526.69|530.07|526.07|35
1615792910000|2021-03-15 07:21:50|529.99|525.99|529.95|525.95|530.18|526.18|529.71|525.71|36
1615792920000|2021-03-15 07:22:00|529.96|525.96|529.64|525.64|530.05|526.05|529.39|525.39|35
1615792930000|2021-03-15 07:22:10|529.97|525.97|529.31|525.31|530.27|526.27|529.31|525.31|33
1615792940000|2021-03-15 07:22:20|529.29|525.29|529.14|525.14|529.55|525.55|529.14|525.14|37
1615792950000|2021-03-15 07:22:30|529.18|525.18|528.81|524.81|529.31|525.31|528.81|524.81|30
1615792960000|2021-03-15 07:22:40|528.69|524.69|527.91|523.91|528.69|524.69|527.85|523.85|29
1615792970000|2021-03-15 07:22:50|527.92|523.92|527.61|523.61|528.22|524.22|526.97|522.97|37
1615792980000|2021-03-15 07:23:00|527.74|523.74|528.32|524.32|528.79|524.79|527.74|523.74|38
1615792990000|2021-03-15 07:23:10|528.2|524.2|528.51|524.51|528.68|524.68|527.95|523.95|40
1615793000000|2021-03-15 07:23:20|528.41|524.41|527.58|523.58|528.42|524.42|527.31|523.31|39
1615793010000|2021-03-15 07:23:30|527.62|523.62|526.05|522.05|527.62|523.62|525.78|521.78|36
1615793020000|2021-03-15 07:23:40|525.99|521.99|526.99|522.99|527.44|523.44|525.9|521.9|40
1615793030000|2021-03-15 07:23:50|526.93|522.93|526.62|522.62|527.58|523.58|526.55|522.55|38
1615793040000|2021-03-15 07:24:00|526.71|522.71|526.49|522.49|526.8|522.8|526.42|522.42|33
1615793050000|2021-03-15 07:24:10|526.47|522.47|526.54|522.54|526.75|522.75|526.38|522.38|37
1615793060000|2021-03-15 07:24:20|526.55|522.55|526.36|522.36|526.6|522.6|526.1|522.1|36
1615793070000|2021-03-15 07:24:30|526.25|522.25|525.14|521.14|526.25|522.25|525.11|521.11|35
1615793080000|2021-03-15 07:24:40|525.44|521.44|525.5|521.5|525.76|521.76|525.17|521.17|36
1615793090000|2021-03-15 07:24:50|525.57|521.57|525.65|521.65|525.95|521.95|525.33|521.33|35
1615793100000|2021-03-15 07:25:00|525.56|521.56|525.2|521.2|525.59|521.59|525.14|521.14|36
1615793110000|2021-03-15 07:25:10|525.21|521.21|524.62|520.62|525.28|521.28|524.43|520.43|35
1615793120000|2021-03-15 07:25:20|524.56|520.56|524.54|520.54|524.59|520.59|524.04|520.04|37
1615793130000|2021-03-15 07:25:30|524.47|520.47|524.89|520.89|524.89|520.89|523.84|519.84|38
1615793140000|2021-03-15 07:25:40|524.8|520.8|525.12|521.12|525.12|521.12|524.38|520.38|33
1615793150000|2021-03-15 07:25:50|525.13|521.13|526.53|522.53|526.71|522.71|525.07|521.07|35
1615793160000|2021-03-15 07:26:00|526.36|522.36|525.83|521.83|526.5|522.5|525.44|521.44|36
1615793170000|2021-03-15 07:26:10|525.95|521.95|527.26|523.26|527.53|523.53|525.73|521.73|40
1615793180000|2021-03-15 07:26:20|527.28|523.28|527.07|523.07|527.8|523.8|527.07|523.07|35
1615793190000|2021-03-15 07:26:30|527.21|523.21|527.81|523.81|527.88|523.88|526.93|522.93|38
1615793200000|2021-03-15 07:26:40|527.8|523.8|528.13|524.13|528.2|524.2|527.56|523.56|35
1615793210000|2021-03-15 07:26:50|528.29|524.29|528.6|524.6|529.05|525.05|528.29|524.29|35
1615793220000|2021-03-15 07:27:00|528.53|524.53|527.94|523.94|528.53|524.53|527.54|523.54|35
1615793230000|2021-03-15 07:27:10|528|524|529.24|525.24|529.25|525.25|527.88|523.88|35
1615793240000|2021-03-15 07:27:20|529.25|525.25|529.61|525.61|529.79|525.79|529.25|525.25|38
1615793250000|2021-03-15 07:27:30|529.64|525.64|529.74|525.74|529.83|525.83|529.57|525.57|37
1615793260000|2021-03-15 07:27:40|529.76|525.76|530.04|526.04|530.09|526.09|529.69|525.69|33
1615793270000|2021-03-15 07:27:50|530.13|526.13|529.97|525.97|530.32|526.32|529.96|525.96|38
1615793280000|2021-03-15 07:28:00|530.05|526.05|529.9|525.9|530.12|526.12|529.88|525.88|34
1615793290000|2021-03-15 07:28:10|529.86|525.86|530.74|526.74|530.74|526.74|529.82|525.82|33
1615793300000|2021-03-15 07:28:20|530.73|526.73|530.59|526.59|530.81|526.81|530.49|526.49|36
1615793310000|2021-03-15 07:28:30|530.64|526.64|530.83|526.83|531.04|527.04|530.62|526.62|37
1615793320000|2021-03-15 07:28:40|531.06|527.06|531.15|527.15|531.47|527.47|530.82|526.82|35
1615793330000|2021-03-15 07:28:50|531.2|527.2|532.01|528.01|532.08|528.08|531.2|527.2|34
1615793340000|2021-03-15 07:29:00|531.97|527.97|532.49|528.49|532.69|528.69|531.88|527.88|35
1615793350000|2021-03-15 07:29:10|532.42|528.42|532.58|528.58|532.63|528.63|532.38|528.38|34
1615793360000|2021-03-15 07:29:20|532.49|528.49|533.01|529.01|533.04|529.04|532.49|528.49|35
1615793370000|2021-03-15 07:29:30|532.94|528.94|533.02|529.02|533.13|529.13|532.88|528.88|26
1615793380000|2021-03-15 07:29:40|533.03|529.03|532.74|528.74|533.15|529.15|532.68|528.68|29
1615793390000|2021-03-15 07:29:50|532.88|528.88|533.23|529.23|533.25|529.25|532.76|528.76|33
1615793400000|2021-03-15 07:30:00|533.25|529.25|532.34|528.34|533.33|529.33|532.21|528.21|39
1615793410000|2021-03-15 07:30:10|532.29|528.29|532.16|528.16|532.61|528.61|531.96|527.96|37
1615793420000|2021-03-15 07:30:20|532.24|528.24|532.62|528.62|532.62|528.62|531.96|527.96|35
1615793430000|2021-03-15 07:30:30|532.59|528.59|532.62|528.62|532.83|528.83|532.32|528.32|39
1615793440000|2021-03-15 07:30:40|532.75|528.75|532.46|528.46|532.85|528.85|532.42|528.42|29
1615793450000|2021-03-15 07:30:50|532.5|528.5|532.96|528.96|532.96|528.96|532.5|528.5|31
1615793460000|2021-03-15 07:31:00|532.97|528.97|533.54|529.54|533.73|529.73|532.82|528.82|33
1615793470000|2021-03-15 07:31:10|533.57|529.57|533.82|529.82|533.87|529.87|533.41|529.41|34
1615793480000|2021-03-15 07:31:20|533.83|529.83|534.28|530.28|534.41|530.41|533.61|529.61|26
1615793490000|2021-03-15 07:31:30|534.37|530.37|534.49|530.49|534.55|530.55|534.09|530.09|29
1615793500000|2021-03-15 07:31:40|534.45|530.45|534.65|530.65|534.65|530.65|534.31|530.31|26
1615793510000|2021-03-15 07:31:50|534.67|530.67|535.27|531.27|535.27|531.27|534.67|530.67|33
1615793520000|2021-03-15 07:32:00|535.28|531.28|535.41|531.41|535.46|531.46|535.27|531.27|29
1615793530000|2021-03-15 07:32:10|535.42|531.42|535.48|531.48|535.48|531.48|535.3|531.3|29
1615793540000|2021-03-15 07:32:20|535.54|531.54|536.7|532.7|537|533|535.54|531.54|37
1615793550000|2021-03-15 07:32:30|536.68|532.68|537.15|533.15|537.15|533.15|536.55|532.55|31
1615793560000|2021-03-15 07:32:40|537.11|533.11|537.34|533.34|537.57|533.57|537.11|533.11|37
1615793570000|2021-03-15 07:32:50|537.09|533.09|537.17|533.17|537.33|533.33|536.96|532.96|37
1615793580000|2021-03-15 07:33:00|537.2|533.2|537.43|533.43|537.64|533.64|537.04|533.04|38
1615793590000|2021-03-15 07:33:10|537.49|533.49|537.35|533.35|537.6|533.6|537.2|533.2|37
1615793600000|2021-03-15 07:33:20|537.36|533.36|537.67|533.67|537.67|533.67|537.36|533.36|32
1615793610000|2021-03-15 07:33:30|537.68|533.68|537.6|533.6|537.75|533.75|537.31|533.31|30
1615793620000|2021-03-15 07:33:40|537.55|533.55|537.59|533.59|537.68|533.68|537.4|533.4|31
1615793630000|2021-03-15 07:33:50|537.65|533.65|537.42|533.42|537.66|533.66|537.37|533.37|31
1615793640000|2021-03-15 07:34:00|537.48|533.48|537.53|533.53|537.59|533.59|537.43|533.43|30
1615793650000|2021-03-15 07:34:10|537.51|533.51|537.42|533.42|537.57|533.57|537.39|533.39|22
1615793660000|2021-03-15 07:34:20|537.41|533.41|537.16|533.16|537.54|533.54|537.15|533.15|28
1615793670000|2021-03-15 07:34:30|537.15|533.15|537.38|533.38|537.42|533.42|537.02|533.02|28
1615793680000|2021-03-15 07:34:40|537.33|533.33|536.9|532.9|537.33|533.33|536.89|532.89|28
1615793690000|2021-03-15 07:34:50|536.91|532.91|537|533|537.09|533.09|536.72|532.72|36
1615793700000|2021-03-15 07:35:00|537.03|533.03|536.89|532.89|537.12|533.12|536.89|532.89|24
1615793710000|2021-03-15 07:35:10|536.87|532.87|536.36|532.36|536.87|532.87|536.36|532.36|26
1615793720000|2021-03-15 07:35:20|536.34|532.34|535.3|531.3|536.34|532.34|535.3|531.3|35
1615793730000|2021-03-15 07:35:30|535.28|531.28|534.99|530.99|535.28|531.28|534.82|530.82|25
1615793740000|2021-03-15 07:35:40|535.05|531.05|535.01|531.01|535.43|531.43|534.8|530.8|32
1615793750000|2021-03-15 07:35:50|535.11|531.11|534.91|530.91|535.29|531.29|534.72|530.72|34
1615793760000|2021-03-15 07:36:00|534.92|530.92|534.73|530.73|535.19|531.19|534.72|530.72|27
1615793770000|2021-03-15 07:36:10|534.72|530.72|534.54|530.54|534.73|530.73|534.48|530.48|28
1615793780000|2021-03-15 07:36:20|534.5|530.5|533.94|529.94|534.51|530.51|533.94|529.94|31
1615793790000|2021-03-15 07:36:30|533.92|529.92|534.47|530.47|534.47|530.47|533.82|529.82|29
1615793800000|2021-03-15 07:36:40|534.57|530.57|534.98|530.98|534.99|530.99|534.48|530.48|36
1615793810000|2021-03-15 07:36:50|534.95|530.95|535.06|531.06|535.16|531.16|534.85|530.85|29
1615793820000|2021-03-15 07:37:00|535.07|531.07|535.23|531.23|535.35|531.35|535.02|531.02|31
1615793830000|2021-03-15 07:37:10|535.2|531.2|535.26|531.26|535.26|531.26|535.14|531.14|24
1615793840000|2021-03-15 07:37:20|535.22|531.22|535.33|531.33|535.83|531.83|535.14|531.14|21
1615793850000|2021-03-15 07:37:30|535.34|531.34|535.66|531.66|535.68|531.68|535.33|531.33|20
1615793860000|2021-03-15 07:37:40|535.67|531.67|535.47|531.47|535.69|531.69|535.4|531.4|30
1615793870000|2021-03-15 07:37:50|535.48|531.48|536.01|532.01|536.55|532.55|535.48|531.48|32
1615793880000|2021-03-15 07:38:00|536|532|535|531|536|532|534.99|530.99|33
1615793890000|2021-03-15 07:38:10|535.01|531.01|534.8|530.8|535.02|531.02|534.74|530.74|31
1615793900000|2021-03-15 07:38:20|534.77|530.77|534.75|530.75|534.83|530.83|534.7|530.7|30
1615793910000|2021-03-15 07:38:30|534.77|530.77|534.93|530.93|535.1|531.1|534.77|530.77|36
1615793920000|2021-03-15 07:38:40|534.85|530.85|534.99|530.99|535.14|531.14|534.72|530.72|33
1615793930000|2021-03-15 07:38:50|535.02|531.02|535.19|531.19|535.4|531.4|535.02|531.02|25
1615793940000|2021-03-15 07:39:00|535.2|531.2|535.27|531.27|535.52|531.52|535.12|531.12|33
1615793950000|2021-03-15 07:39:10|535.16|531.16|536.42|532.42|536.42|532.42|535.16|531.16|32
1615793960000|2021-03-15 07:39:20|536.41|532.41|536.65|532.65|536.87|532.87|536.32|532.32|37
1615793970000|2021-03-15 07:39:30|536.69|532.69|536.36|532.36|536.83|532.83|536.36|532.36|28
1615793980000|2021-03-15 07:39:40|536.38|532.38|536.32|532.32|536.43|532.43|536.22|532.22|26
1615793990000|2021-03-15 07:39:50|536.31|532.31|536.44|532.44|536.61|532.61|536.29|532.29|25
1615794000000|2021-03-15 07:40:00|536.45|532.45|537.3|533.3|537.3|533.3|536.45|532.45|34
1615794010000|2021-03-15 07:40:10|537.31|533.31|537.53|533.53|537.53|533.53|537.29|533.29|24
1615794020000|2021-03-15 07:40:20|537.49|533.49|537.31|533.31|537.53|533.53|537.21|533.21|32
1615794030000|2021-03-15 07:40:30|537.32|533.32|537.53|533.53|537.56|533.56|537.3|533.3|25
1615794040000|2021-03-15 07:40:40|537.54|533.54|537.52|533.52|537.56|533.56|537.47|533.47|29
1615794050000|2021-03-15 07:40:50|537.54|533.54|537.39|533.39|537.69|533.69|537.39|533.39|26
1615794060000|2021-03-15 07:41:00|537.37|533.37|537.03|533.03|537.37|533.37|536.99|532.99|26
1615794070000|2021-03-15 07:41:10|536.99|532.99|536.73|532.73|536.99|532.99|536.67|532.67|21
1615794080000|2021-03-15 07:41:20|536.74|532.74|536.9|532.9|536.98|532.98|536.72|532.72|22
1615794090000|2021-03-15 07:41:30|536.91|532.91|537.37|533.37|537.42|533.42|536.91|532.91|25
1615794100000|2021-03-15 07:41:40|537.39|533.39|537.99|533.99|538.15|534.15|537.36|533.36|30
1615794110000|2021-03-15 07:41:50|538.01|534.01|538.85|534.85|538.85|534.85|538.01|534.01|31
1615794120000|2021-03-15 07:42:00|538.87|534.87|538.06|534.06|538.89|534.89|538.06|534.06|34
1615794130000|2021-03-15 07:42:10|538.1|534.1|537.86|533.86|538.34|534.34|537.77|533.77|34
1615794140000|2021-03-15 07:42:20|537.87|533.87|538.08|534.08|538.11|534.11|537.8|533.8|33
1615794150000|2021-03-15 07:42:30|538.09|534.09|538.51|534.51|538.51|534.51|538.09|534.09|27
1615794160000|2021-03-15 07:42:40|538.59|534.59|538.47|534.47|538.78|534.78|538.33|534.33|34
1615794170000|2021-03-15 07:42:50|538.5|534.5|538.24|534.24|538.56|534.56|538.16|534.16|31
1615794180000|2021-03-15 07:43:00|538.27|534.27|538.14|534.14|538.34|534.34|538.04|534.04|28
1615794190000|2021-03-15 07:43:10|538.12|534.12|538.37|534.37|538.42|534.42|538.01|534.01|20
1615794200000|2021-03-15 07:43:20|538.32|534.32|538.52|534.52|538.78|534.78|538.27|534.27|38
1615794210000|2021-03-15 07:43:30|538.53|534.53|538.03|534.03|538.58|534.58|538.03|534.03|34
1615794220000|2021-03-15 07:43:40|538.04|534.04|538.11|534.11|538.18|534.18|537.89|533.89|39
1615794230000|2021-03-15 07:43:50|538.09|534.09|538.34|534.34|538.46|534.46|538.09|534.09|26
1615794240000|2021-03-15 07:44:00|538.32|534.32|538.35|534.35|538.7|534.7|538.29|534.29|36
1615794250000|2021-03-15 07:44:10|538.36|534.36|538.36|534.36|538.68|534.68|538.27|534.27|32
1615794260000|2021-03-15 07:44:20|538.35|534.35|538.37|534.37|538.67|534.67|538.27|534.27|21
1615794270000|2021-03-15 07:44:30|538.35|534.35|538.67|534.67|538.7|534.7|538.35|534.35|22
1615794280000|2021-03-15 07:44:40|538.66|534.66|538.59|534.59|538.66|534.66|538.41|534.41|23
1615794290000|2021-03-15 07:44:50|538.6|534.6|539.33|535.33|539.37|535.37|538.6|534.6|25
1615794300000|2021-03-15 07:45:00|539.35|535.35|538.83|534.83|539.35|535.35|538.83|534.83|36
1615794310000|2021-03-15 07:45:10|538.81|534.81|538.99|534.99|539.01|535.01|538.77|534.77|27
1615794320000|2021-03-15 07:45:20|539|535|538.75|534.75|539|535|538.71|534.71|29
1615794330000|2021-03-15 07:45:30|538.74|534.74|538.66|534.66|538.74|534.74|538.55|534.55|26
1615794340000|2021-03-15 07:45:40|538.58|534.58|538.38|534.38|538.58|534.58|538.33|534.33|22
1615794350000|2021-03-15 07:45:50|538.39|534.39|538.3|534.3|538.5|534.5|538.19|534.19|30
1615794360000|2021-03-15 07:46:00|538.22|534.22|538.21|534.21|538.33|534.33|538.19|534.19|10
1615794370000|2021-03-15 07:46:10|537.83|533.83|538.42|534.42|538.53|534.53|537.83|533.83|35
1615794380000|2021-03-15 07:46:20|538.4|534.4|538.35|534.35|538.4|534.4|538.25|534.25|29
1615794390000|2021-03-15 07:46:30|538.34|534.34|538.04|534.04|538.37|534.37|538.04|534.04|24
1615794400000|2021-03-15 07:46:40|538.03|534.03|537.92|533.92|538.05|534.05|537.92|533.92|22
1615794410000|2021-03-15 07:46:50|538.04|534.04|537.44|533.44|538.06|534.06|537.33|533.33|32
1615794420000|2021-03-15 07:47:00|537.43|533.43|536.75|532.75|537.68|533.68|536.75|532.75|24
1615794430000|2021-03-15 07:47:10|536.73|532.73|537.38|533.38|537.38|533.38|536.65|532.65|31
1615794440000|2021-03-15 07:47:20|537.43|533.43|536.86|532.86|537.44|533.44|536.85|532.85|30
1615794450000|2021-03-15 07:47:30|536.87|532.87|536.88|532.88|537.16|533.16|536.83|532.83|28
1615794460000|2021-03-15 07:47:40|536.69|532.69|536.89|532.89|536.89|532.89|536.67|532.67|26
1615794470000|2021-03-15 07:47:50|536.91|532.91|537.83|533.83|537.85|533.85|536.86|532.86|35
1615794480000|2021-03-15 07:48:00|537.84|533.84|537.84|533.84|537.88|533.88|537.64|533.64|28
1615794490000|2021-03-15 07:48:10|537.82|533.82|537.86|533.86|537.97|533.97|537.7|533.7|24
1615794500000|2021-03-15 07:48:20|537.97|533.97|537.96|533.96|538.04|534.04|537.81|533.81|25
1615794510000|2021-03-15 07:48:30|537.9|533.9|537.95|533.95|538.02|534.02|537.9|533.9|19
1615794520000|2021-03-15 07:48:40|538|534|538.02|534.02|538.03|534.03|537.94|533.94|18
1615794530000|2021-03-15 07:48:50|538.03|534.03|538.39|534.39|538.61|534.61|538.03|534.03|26
1615794540000|2021-03-15 07:49:00|538.4|534.4|538.08|534.08|538.41|534.41|537.93|533.93|34
1615794550000|2021-03-15 07:49:10|538.09|534.09|538.36|534.36|538.43|534.43|537.99|533.99|27
1615794560000|2021-03-15 07:49:20|538.35|534.35|538.43|534.43|538.48|534.48|538.29|534.29|28
1615794570000|2021-03-15 07:49:30|538.42|534.42|538.13|534.13|538.44|534.44|538.12|534.12|32
1615794580000|2021-03-15 07:49:40|538.11|534.11|537.96|533.96|538.18|534.18|537.96|533.96|26
1615794590000|2021-03-15 07:49:50|537.97|533.97|538.03|534.03|538.15|534.15|537.88|533.88|29
1615794600000|2021-03-15 07:50:00|538.04|534.04|537.96|533.96|538.05|534.05|537.86|533.86|32
1615794610000|2021-03-15 07:50:10|537.95|533.95|537.99|533.99|538.11|534.11|537.87|533.87|17
1615794620000|2021-03-15 07:50:20|537.98|533.98|537.95|533.95|538.02|534.02|537.95|533.95|16
1615794630000|2021-03-15 07:50:30|537.87|533.87|537.92|533.92|537.96|533.96|537.87|533.87|18
1615794640000|2021-03-15 07:50:40|537.9|533.9|537.51|533.51|537.91|533.91|537.34|533.34|34
1615794650000|2021-03-15 07:50:50|537.54|533.54|537.6|533.6|537.6|533.6|537.34|533.34|20
1615794660000|2021-03-15 07:51:00|537.55|533.55|537.09|533.09|537.55|533.55|537.05|533.05|25
1615794670000|2021-03-15 07:51:10|537.06|533.06|537.02|533.02|537.06|533.06|537|533|9
1615794680000|2021-03-15 07:51:20|537.09|533.09|536.75|532.75|537.11|533.11|536.74|532.74|13
1615794690000|2021-03-15 07:51:30|536.76|532.76|536.37|532.37|536.77|532.77|536.36|532.36|24
1615794700000|2021-03-15 07:51:40|536.38|532.38|536.26|532.26|536.38|532.38|535.92|531.92|28
1615794710000|2021-03-15 07:51:50|536.27|532.27|536.71|532.71|536.83|532.83|536.24|532.24|37
1615794720000|2021-03-15 07:52:00|536.7|532.7|536.54|532.54|536.76|532.76|536.53|532.53|24
1615794730000|2021-03-15 07:52:10|536.53|532.53|536.3|532.3|536.65|532.65|536.3|532.3|33
1615794740000|2021-03-15 07:52:20|536.29|532.29|536.17|532.17|536.37|532.37|536.04|532.04|26
1615794750000|2021-03-15 07:52:30|536.14|532.14|536.2|532.2|536.22|532.22|535.9|531.9|30
1615794760000|2021-03-15 07:52:40|536.22|532.22|536.15|532.15|536.22|532.22|536.1|532.1|19
1615794770000|2021-03-15 07:52:50|536.14|532.14|536.35|532.35|536.36|532.36|536.04|532.04|31
1615794780000|2021-03-15 07:53:00|536.31|532.31|536.02|532.02|536.38|532.38|536.02|532.02|29
1615794790000|2021-03-15 07:53:10|536.01|532.01|535.68|531.68|536.01|532.01|535.41|531.41|35
1615794800000|2021-03-15 07:53:20|535.69|531.69|535.59|531.59|535.8|531.8|535.54|531.54|29
1615794810000|2021-03-15 07:53:30|535.58|531.58|535.34|531.34|535.66|531.66|535.32|531.32|29
1615794820000|2021-03-15 07:53:40|535.33|531.33|534.69|530.69|535.34|531.34|534.63|530.63|30
1615794830000|2021-03-15 07:53:50|534.67|530.67|534.84|530.84|534.89|530.89|534.59|530.59|27
1615794840000|2021-03-15 07:54:00|534.85|530.85|535.56|531.56|535.58|531.58|534.85|530.85|35
1615794850000|2021-03-15 07:54:10|535.54|531.54|535.75|531.75|535.77|531.77|535.43|531.43|38
1615794860000|2021-03-15 07:54:20|535.76|531.76|536.45|532.45|536.72|532.72|535.76|531.76|34
1615794870000|2021-03-15 07:54:30|536.47|532.47|536.59|532.59|536.73|532.73|536.43|532.43|32
1615794880000|2021-03-15 07:54:40|536.7|532.7|536.23|532.23|536.73|532.73|536.02|532.02|30
1615794890000|2021-03-15 07:54:50|536.19|532.19|535.44|531.44|536.2|532.2|535.44|531.44|33
1615794900000|2021-03-15 07:55:00|535.46|531.46|536.08|532.08|536.13|532.13|535.43|531.43|29
1615794910000|2021-03-15 07:55:10|536.16|532.16|536.55|532.55|536.74|532.74|535.99|531.99|34
1615794920000|2021-03-15 07:55:20|536.56|532.56|536.5|532.5|536.58|532.58|536.3|532.3|27
1615794930000|2021-03-15 07:55:30|536.51|532.51|536.93|532.93|537.17|533.17|536.43|532.43|28
1615794940000|2021-03-15 07:55:40|536.9|532.9|536.87|532.87|537.18|533.18|536.87|532.87|26
1615794950000|2021-03-15 07:55:50|536.89|532.89|537.12|533.12|537.16|533.16|536.88|532.88|21
1615794960000|2021-03-15 07:56:00|537.13|533.13|537.16|533.16|537.16|533.16|537.09|533.09|10
1615794970000|2021-03-15 07:56:10|537.17|533.17|536.83|532.83|537.17|533.17|536.75|532.75|17
1615794980000|2021-03-15 07:56:20|536.79|532.79|537.03|533.03|537.03|533.03|536.7|532.7|27
1615794990000|2021-03-15 07:56:30|537.04|533.04|537.12|533.12|537.14|533.14|537.04|533.04|18
1615795000000|2021-03-15 07:56:40|537.11|533.11|536.98|532.98|537.15|533.15|536.89|532.89|22
1615795010000|2021-03-15 07:56:50|536.99|532.99|537.05|533.05|537.06|533.06|536.94|532.94|15
1615795020000|2021-03-15 07:57:00|537.03|533.03|536.64|532.64|537.03|533.03|536.58|532.58|31
1615795030000|2021-03-15 07:57:10|536.63|532.63|536.5|532.5|536.63|532.63|536.42|532.42|25
1615795040000|2021-03-15 07:57:20|536.48|532.48|536.29|532.29|536.49|532.49|536.29|532.29|35
1615795050000|2021-03-15 07:57:30|536.3|532.3|536.4|532.4|536.42|532.42|536.29|532.29|26
1615795060000|2021-03-15 07:57:40|536.39|532.39|536.5|532.5|536.67|532.67|536.36|532.36|25
1615795070000|2021-03-15 07:57:50|536.48|532.48|536.38|532.38|536.48|532.48|536.32|532.32|23
1615795080000|2021-03-15 07:58:00|536.39|532.39|536.71|532.71|536.77|532.77|536.38|532.38|34
1615795090000|2021-03-15 07:58:10|536.66|532.66|536.51|532.51|536.66|532.66|536.42|532.42|25
1615795100000|2021-03-15 07:58:20|536.52|532.52|536.67|532.67|536.68|532.68|536.35|532.35|28
1615795110000|2021-03-15 07:58:30|536.68|532.68|536.5|532.5|536.73|532.73|536.5|532.5|24
1615795120000|2021-03-15 07:58:40|536.52|532.52|536.32|532.32|536.52|532.52|536.04|532.04|27
1615795130000|2021-03-15 07:58:50|536.31|532.31|536.77|532.77|536.78|532.78|536.18|532.18|29
1615795140000|2021-03-15 07:59:00|536.75|532.75|536.74|532.74|536.78|532.78|536.57|532.57|25
1615795150000|2021-03-15 07:59:10|536.73|532.73|536.64|532.64|536.84|532.84|536.53|532.53|26
1615795160000|2021-03-15 07:59:20|536.63|532.63|536.36|532.36|536.63|532.63|536.23|532.23|31
1615795170000|2021-03-15 07:59:30|536.35|532.35|536.05|532.05|536.36|532.36|535.98|531.98|25
1615795180000|2021-03-15 07:59:40|536|532|535.78|531.78|536.01|532.01|535.78|531.78|23
1615795190000|2021-03-15 07:59:50|535.81|531.81|535.5|531.5|536.01|532.01|535.5|531.5|32
1615795200000|2021-03-15 08:00:00|535.57|531.57|535.65|531.65|535.71|531.71|535.48|531.48|24
1615795210000|2021-03-15 08:00:10|535.67|531.67|535.49|531.49|535.68|531.68|535.47|531.47|31
1615795220000|2021-03-15 08:00:20|535.48|531.48|535.34|531.34|535.5|531.5|535.28|531.28|22
1615795230000|2021-03-15 08:00:30|535.36|531.36|535.08|531.08|535.37|531.37|535|531|29
1615795240000|2021-03-15 08:00:40|534.97|530.97|534.74|530.74|534.97|530.97|534.69|530.69|26
1615795250000|2021-03-15 08:00:50|534.77|530.77|534.66|530.66|534.8|530.8|534.44|530.44|30
1615795260000|2021-03-15 08:01:00|534.64|530.64|533.98|529.98|534.64|530.64|533.98|529.98|31
1615795270000|2021-03-15 08:01:10|533.95|529.95|533.61|529.61|533.98|529.98|533.35|529.35|30
1615795280000|2021-03-15 08:01:20|533.6|529.6|533.58|529.58|534.06|530.06|533.43|529.43|33
1615795290000|2021-03-15 08:01:30|533.54|529.54|533.18|529.18|533.59|529.59|532.15|528.15|33
1615795300000|2021-03-15 08:01:40|533.53|529.53|533.22|529.22|533.87|529.87|532.89|528.89|37
1615795310000|2021-03-15 08:01:50|533.35|529.35|534.03|530.03|534.04|530.04|533.09|529.09|38
1615795320000|2021-03-15 08:02:00|533.98|529.98|533.73|529.73|534.34|530.34|533.73|529.73|32
1615795330000|2021-03-15 08:02:10|533.7|529.7|533.23|529.23|533.7|529.7|532.95|528.95|34
1615795340000|2021-03-15 08:02:20|533.24|529.24|533.86|529.86|534.4|530.4|533.24|529.24|35
1615795350000|2021-03-15 08:02:30|533.81|529.81|534.14|530.14|534.28|530.28|533.73|529.73|28
1615795360000|2021-03-15 08:02:40|534.17|530.17|534.61|530.61|534.64|530.64|533.89|529.89|39
1615795370000|2021-03-15 08:02:50|534.49|530.49|534.21|530.21|534.49|530.49|533.82|529.82|38
1615795380000|2021-03-15 08:03:00|534.22|530.22|533.98|529.98|534.22|530.22|533.68|529.68|37
1615795390000|2021-03-15 08:03:10|533.96|529.96|534.19|530.19|534.55|530.55|533.95|529.95|36
1615795400000|2021-03-15 08:03:20|534.18|530.18|534.26|530.26|534.52|530.52|533.96|529.96|32
1615795410000|2021-03-15 08:03:30|534.27|530.27|534.33|530.33|534.43|530.43|534.07|530.07|29
1615795420000|2021-03-15 08:03:40|534.39|530.39|534.52|530.52|534.67|530.67|534.24|530.24|31
1615795430000|2021-03-15 08:03:50|534.53|530.53|534.6|530.6|534.67|530.67|534.39|530.39|24
1615795440000|2021-03-15 08:04:00|534.61|530.61|534.96|530.96|535.1|531.1|534.61|530.61|25
1615795450000|2021-03-15 08:04:10|535.16|531.16|536.18|532.18|536.18|532.18|534.96|530.96|24
1615795460000|2021-03-15 08:04:20|536.29|532.29|535.82|531.82|536.29|532.29|535.01|531.01|36
1615795470000|2021-03-15 08:04:30|535.91|531.91|536.44|532.44|536.44|532.44|535.84|531.84|33
1615795480000|2021-03-15 08:04:40|536.46|532.46|537.15|533.15|537.15|533.15|536.4|532.4|31
1615795490000|2021-03-15 08:04:50|537.1|533.1|537.15|533.15|537.17|533.17|536.67|532.67|30
1615795500000|2021-03-15 08:05:00|537.16|533.16|536.84|532.84|537.18|533.18|536.69|532.69|33
1615795510000|2021-03-15 08:05:10|536.86|532.86|537.26|533.26|537.3|533.3|536.49|532.49|31
1615795520000|2021-03-15 08:05:20|537.28|533.28|537.91|533.91|537.91|533.91|537.28|533.28|33
1615795530000|2021-03-15 08:05:30|537.93|533.93|538.34|534.34|538.54|534.54|537.93|533.93|28
1615795540000|2021-03-15 08:05:40|538.48|534.48|538.56|534.56|538.56|534.56|538.2|534.2|32
1615795550000|2021-03-15 08:05:50|538.58|534.58|538.65|534.65|538.65|534.65|538.39|534.39|30
1615795560000|2021-03-15 08:06:00|538.62|534.62|538.26|534.26|538.67|534.67|538.15|534.15|31
1615795570000|2021-03-15 08:06:10|538.27|534.27|538.33|534.33|538.5|534.5|538.19|534.19|32
1615795580000|2021-03-15 08:06:20|538.42|534.42|538.72|534.72|538.83|534.83|538.38|534.38|32
1615795590000|2021-03-15 08:06:30|538.73|534.73|538.76|534.76|538.76|534.76|538.58|534.58|31
1615795600000|2021-03-15 08:06:40|538.77|534.77|538.73|534.73|538.82|534.82|538.57|534.57|20
1615795610000|2021-03-15 08:06:50|538.74|534.74|538.65|534.65|538.74|534.74|538.38|534.38|31
1615795620000|2021-03-15 08:07:00|538.64|534.64|538.57|534.57|538.71|534.71|538.24|534.24|29
1615795630000|2021-03-15 08:07:10|538.59|534.59|538.94|534.94|538.94|534.94|538.45|534.45|24
1615795640000|2021-03-15 08:07:20|539.04|535.04|538.85|534.85|539.74|535.74|538.85|534.85|39
1615795650000|2021-03-15 08:07:30|538.89|534.89|538.72|534.72|538.96|534.96|538.72|534.72|30
1615795660000|2021-03-15 08:07:40|538.85|534.85|539.45|535.45|539.52|535.52|538.85|534.85|35
1615795670000|2021-03-15 08:07:50|539.5|535.5|538.52|534.52|539.5|535.5|538.18|534.18|35
1615795680000|2021-03-15 08:08:00|538.66|534.66|538.9|534.9|538.95|534.95|538.64|534.64|26
1615795690000|2021-03-15 08:08:10|538.89|534.89|538.84|534.84|539|535|538.6|534.6|33
1615795700000|2021-03-15 08:08:20|538.83|534.83|538.94|534.94|539.12|535.12|538.83|534.83|28
1615795710000|2021-03-15 08:08:30|539.01|535.01|539.16|535.16|539.45|535.45|539.01|535.01|31
1615795720000|2021-03-15 08:08:40|539.17|535.17|538.87|534.87|539.24|535.24|538.86|534.86|33
1615795730000|2021-03-15 08:08:50|538.89|534.89|539.09|535.09|539.21|535.21|538.88|534.88|29
1615795740000|2021-03-15 08:09:00|539.08|535.08|539.15|535.15|539.18|535.18|539.08|535.08|24
1615795750000|2021-03-15 08:09:10|539.14|535.14|539.73|535.73|539.73|535.73|539.14|535.14|33
1615795760000|2021-03-15 08:09:20|539.72|535.72|539.56|535.56|539.82|535.82|539.46|535.46|33
1615795770000|2021-03-15 08:09:30|539.58|535.58|539.87|535.87|540.03|536.03|539.58|535.58|29
1615795780000|2021-03-15 08:09:40|539.85|535.85|540.08|536.08|540.09|536.09|539.83|535.83|30
1615795790000|2021-03-15 08:09:50|540.07|536.07|540|536|540.1|536.1|539.81|535.81|26
1615795800000|2021-03-15 08:10:00|540.01|536.01|539.92|535.92|540.05|536.05|539.9|535.9|29
1615795810000|2021-03-15 08:10:10|539.93|535.93|539.67|535.67|539.93|535.93|539.63|535.63|27
1615795820000|2021-03-15 08:10:20|539.68|535.68|539.49|535.49|539.78|535.78|539.47|535.47|33
1615795830000|2021-03-15 08:10:30|539.5|535.5|539.87|535.87|540|536|539.44|535.44|28
1615795840000|2021-03-15 08:10:40|539.86|535.86|539.95|535.95|540.15|536.15|539.82|535.82|24
1615795850000|2021-03-15 08:10:50|539.96|535.96|539.81|535.81|540|536|539.73|535.73|28
1615795860000|2021-03-15 08:11:00|539.77|535.77|539.24|535.24|539.8|535.8|539.19|535.19|29
1615795870000|2021-03-15 08:11:10|539.28|535.28|539.43|535.43|539.45|535.45|539.1|535.1|29
1615795880000|2021-03-15 08:11:20|539.44|535.44|539.28|535.28|539.6|535.6|539.2|535.2|26
1615795890000|2021-03-15 08:11:30|539.29|535.29|538.92|534.92|539.45|535.45|538.92|534.92|28
1615795900000|2021-03-15 08:11:40|538.91|534.91|538.63|534.63|538.95|534.95|538.61|534.61|26
1615795910000|2021-03-15 08:11:50|538.66|534.66|538.79|534.79|538.79|534.79|538.58|534.58|25
1615795920000|2021-03-15 08:12:00|538.78|534.78|538.51|534.51|538.88|534.88|538.51|534.51|29
1615795930000|2021-03-15 08:12:10|538.5|534.5|537.95|533.95|538.5|534.5|537.95|533.95|30
1615795940000|2021-03-15 08:12:20|538.01|534.01|537.75|533.75|538.01|534.01|537.7|533.7|32
1615795950000|2021-03-15 08:12:30|537.76|533.76|537.88|533.88|537.95|533.95|537.76|533.76|31
1615795960000|2021-03-15 08:12:40|537.77|533.77|537.67|533.67|537.94|533.94|537.67|533.67|25
1615795970000|2021-03-15 08:12:50|537.7|533.7|537.43|533.43|537.7|533.7|537.39|533.39|30
1615795980000|2021-03-15 08:13:00|537.44|533.44|537.81|533.81|537.88|533.88|537.43|533.43|25
1615795990000|2021-03-15 08:13:10|537.9|533.9|538.12|534.12|538.5|534.5|537.49|533.49|36
1615796000000|2021-03-15 08:13:20|538.13|534.13|538.38|534.38|538.52|534.52|537.59|533.59|33
1615796010000|2021-03-15 08:13:30|538.31|534.31|537.93|533.93|538.31|534.31|537.62|533.62|35
1615796020000|2021-03-15 08:13:40|537.92|533.92|538.37|534.37|538.37|534.37|537.92|533.92|30
1615796030000|2021-03-15 08:13:50|538.34|534.34|538.36|534.36|538.48|534.48|538.34|534.34|24
1615796040000|2021-03-15 08:14:00|538.31|534.31|538.71|534.71|538.71|534.71|538.31|534.31|33
1615796050000|2021-03-15 08:14:10|538.72|534.72|538.41|534.41|539.05|535.05|538.4|534.4|30
1615796060000|2021-03-15 08:14:20|538.38|534.38|538.49|534.49|538.53|534.53|538.38|534.38|19
1615796070000|2021-03-15 08:14:30|538.48|534.48|538.53|534.53|538.57|534.57|538.44|534.44|21
1615796080000|2021-03-15 08:14:40|538.6|534.6|538.34|534.34|538.6|534.6|538.33|534.33|15
1615796090000|2021-03-15 08:14:50|538.36|534.36|538.39|534.39|538.52|534.52|538.19|534.19|29
1615796100000|2021-03-15 08:15:00|538.4|534.4|538.45|534.45|538.61|534.61|538.36|534.36|21
1615796110000|2021-03-15 08:15:10|538.44|534.44|538.46|534.46|538.64|534.64|538.43|534.43|26
1615796120000|2021-03-15 08:15:20|538.45|534.45|538.38|534.38|538.47|534.47|538.24|534.24|21
1615796130000|2021-03-15 08:15:30|538.37|534.37|538.2|534.2|538.37|534.37|538.16|534.16|21
1615796140000|2021-03-15 08:15:40|538.12|534.12|537.8|533.8|538.15|534.15|537.8|533.8|26
1615796150000|2021-03-15 08:15:50|537.81|533.81|537.89|533.89|537.92|533.92|537.69|533.69|24
1615796160000|2021-03-15 08:16:00|537.92|533.92|538.27|534.27|538.27|534.27|537.88|533.88|31
1615796170000|2021-03-15 08:16:10|538.3|534.3|538.03|534.03|538.3|534.3|537.98|533.98|29
1615796180000|2021-03-15 08:16:20|538.01|534.01|538.12|534.12|538.13|534.13|538|534|17
1615796190000|2021-03-15 08:16:30|538.13|534.13|538.36|534.36|538.44|534.44|538.13|534.13|21
1615796200000|2021-03-15 08:16:40|538.58|534.58|538.73|534.73|538.73|534.73|538.23|534.23|28
1615796210000|2021-03-15 08:16:50|538.66|534.66|538.31|534.31|538.74|534.74|538.28|534.28|32
1615796220000|2021-03-15 08:17:00|538.34|534.34|538.59|534.59|538.62|534.62|538.22|534.22|32
1615796230000|2021-03-15 08:17:10|538.58|534.58|538.67|534.67|538.67|534.67|538.44|534.44|33
1615796240000|2021-03-15 08:17:20|538.66|534.66|538.67|534.67|538.87|534.87|538.63|534.63|33
1615796250000|2021-03-15 08:17:30|538.66|534.66|538.93|534.93|538.93|534.93|538.64|534.64|26
1615796260000|2021-03-15 08:17:40|538.87|534.87|538.94|534.94|538.95|534.95|538.62|534.62|26
1615796270000|2021-03-15 08:17:50|538.95|534.95|539.17|535.17|539.17|535.17|538.94|534.94|24
1615796280000|2021-03-15 08:18:00|539.19|535.19|539.13|535.13|539.23|535.23|539.12|535.12|22
1615796290000|2021-03-15 08:18:10|539.14|535.14|539.2|535.2|539.2|535.2|538.92|534.92|22
1615796300000|2021-03-15 08:18:20|539.21|535.21|539.35|535.35|539.38|535.38|539.04|535.04|34
1615796310000|2021-03-15 08:18:30|539.27|535.27|539.34|535.34|539.4|535.4|539.27|535.27|21
1615796320000|2021-03-15 08:18:40|539.38|535.38|539.64|535.64|539.65|535.65|539.38|535.38|17
1615796330000|2021-03-15 08:18:50|539.63|535.63|539.78|535.78|539.78|535.78|539.45|535.45|24
1615796340000|2021-03-15 08:19:00|539.8|535.8|539.64|535.64|539.88|535.88|539.57|535.57|27
1615796350000|2021-03-15 08:19:10|539.65|535.65|539.37|535.37|539.65|535.65|539.22|535.22|26
1615796360000|2021-03-15 08:19:20|539.34|535.34|539.22|535.22|539.34|535.34|539.03|535.03|28
1615796370000|2021-03-15 08:19:30|539.2|535.2|539.32|535.32|539.35|535.35|539.17|535.17|24
1615796380000|2021-03-15 08:19:40|539.3|535.3|539.3|535.3|539.33|535.33|539.23|535.23|17
1615796390000|2021-03-15 08:19:50|539.32|535.32|539.38|535.38|539.4|535.4|539.32|535.32|20
1615796400000|2021-03-15 08:20:00|539.35|535.35|539.27|535.27|539.36|535.36|539.14|535.14|23
1615796410000|2021-03-15 08:20:10|539.17|535.17|538.69|534.69|539.21|535.21|538.69|534.69|28
1615796420000|2021-03-15 08:20:20|538.7|534.7|538.65|534.65|538.7|534.7|538.55|534.55|23
1615796430000|2021-03-15 08:20:30|538.66|534.66|538.66|534.66|538.67|534.67|538.54|534.54|19
1615796440000|2021-03-15 08:20:40|538.64|534.64|538.61|534.61|538.66|534.66|538.55|534.55|22
1615796450000|2021-03-15 08:20:50|538.59|534.59|538.62|534.62|538.62|534.62|538.59|534.59|7
1615796460000|2021-03-15 08:21:00|538.64|534.64|538.63|534.63|538.66|534.66|538.62|534.62|15
1615796470000|2021-03-15 08:21:10|538.64|534.64|539.22|535.22|539.22|535.22|538.64|534.64|30
1615796480000|2021-03-15 08:21:20|539.23|535.23|539.41|535.41|539.41|535.41|539.23|535.23|27
1615796490000|2021-03-15 08:21:30|539.43|535.43|539.47|535.47|539.49|535.49|539.41|535.41|13
1615796500000|2021-03-15 08:21:40|539.48|535.48|539.14|535.14|539.48|535.48|539.03|535.03|18
1615796510000|2021-03-15 08:21:50|539.13|535.13|539.31|535.31|539.32|535.32|539.12|535.12|14
1615796520000|2021-03-15 08:22:00|539.3|535.3|539.19|535.19|539.31|535.31|539.14|535.14|18
1615796530000|2021-03-15 08:22:10|539.22|535.22|539.24|535.24|539.26|535.26|539.21|535.21|14
1615796540000|2021-03-15 08:22:20|539.23|535.23|539.21|535.21|539.28|535.28|539.19|535.19|21
1615796550000|2021-03-15 08:22:30|539.22|535.22|539.19|535.19|539.22|535.22|539.19|535.19|20
1615796560000|2021-03-15 08:22:40|539.22|535.22|539.07|535.07|539.23|535.23|539.06|535.06|13
1615796570000|2021-03-15 08:22:50|539.14|535.14|538.75|534.75|539.14|535.14|538.72|534.72|24
1615796580000|2021-03-15 08:23:00|538.74|534.74|538.87|534.87|538.91|534.91|538.73|534.73|22
1615796590000|2021-03-15 08:23:10|538.89|534.89|539.07|535.07|539.19|535.19|538.84|534.84|29
1615796600000|2021-03-15 08:23:20|539.08|535.08|539.18|535.18|539.28|535.28|539.07|535.07|20
1615796610000|2021-03-15 08:23:30|539.19|535.19|539.24|535.24|539.24|535.24|539.09|535.09|15
1615796620000|2021-03-15 08:23:40|539.19|535.19|539.24|535.24|539.24|535.24|539.19|535.19|11
1615796630000|2021-03-15 08:23:50|539.23|535.23|539.26|535.26|539.26|535.26|539.23|535.23|4
1615796640000|2021-03-15 08:24:00|539.31|535.31|539.42|535.42|539.5|535.5|539.31|535.31|15
1615796650000|2021-03-15 08:24:10|539.43|535.43|539.44|535.44|539.47|535.47|539.36|535.36|24
1615796660000|2021-03-15 08:24:20|539.43|535.43|539.44|535.44|539.48|535.48|539.41|535.41|19
1615796670000|2021-03-15 08:24:30|539.45|535.45|539.44|535.44|539.47|535.47|539.4|535.4|17
1615796680000|2021-03-15 08:24:40|539.47|535.47|539.73|535.73|539.73|535.73|539.47|535.47|18
1615796690000|2021-03-15 08:24:50|539.74|535.74|539.81|535.81|539.86|535.86|539.74|535.74|21
1615796700000|2021-03-15 08:25:00|539.8|535.8|539.9|535.9|540.01|536.01|539.78|535.78|20
1615796710000|2021-03-15 08:25:10|539.89|535.89|540.37|536.37|540.37|536.37|539.81|535.81|22
1615796720000|2021-03-15 08:25:20|540.38|536.38|540.53|536.53|540.56|536.56|540.38|536.38|20
1615796730000|2021-03-15 08:25:30|540.52|536.52|540.58|536.58|540.59|536.59|540.52|536.52|8
1615796740000|2021-03-15 08:25:40|540.6|536.6|540.63|536.63|540.72|536.72|540.58|536.58|15
1615796750000|2021-03-15 08:25:50|540.81|536.81|540.7|536.7|540.82|536.82|540.68|536.68|24
1615796760000|2021-03-15 08:26:00|540.64|536.64|539.89|535.89|540.65|536.65|539.81|535.81|36
1615796770000|2021-03-15 08:26:10|539.91|535.91|539.73|535.73|539.93|535.93|539.73|535.73|29
1615796780000|2021-03-15 08:26:20|539.75|535.75|539.87|535.87|539.87|535.87|539.74|535.74|24
1615796790000|2021-03-15 08:26:30|539.86|535.86|539.74|535.74|539.87|535.87|539.71|535.71|29
1615796800000|2021-03-15 08:26:40|539.78|535.78|539.57|535.57|539.78|535.78|539.56|535.56|28
1615796810000|2021-03-15 08:26:50|539.55|535.55|539.37|535.37|539.62|535.62|539.35|535.35|21
1615796820000|2021-03-15 08:27:00|539.36|535.36|539.16|535.16|539.36|535.36|539.14|535.14|22
1615796830000|2021-03-15 08:27:10|539.18|535.18|539.69|535.69|539.71|535.71|539.14|535.14|28
1615796840000|2021-03-15 08:27:20|539.7|535.7|539.93|535.93|539.94|535.94|539.7|535.7|19
1615796850000|2021-03-15 08:27:30|539.97|535.97|539.89|535.89|540.1|536.1|539.86|535.86|29
1615796860000|2021-03-15 08:27:40|539.87|535.87|539.39|535.39|539.98|535.98|539.33|535.33|25
1615796870000|2021-03-15 08:27:50|539.4|535.4|539.16|535.16|539.4|535.4|539.16|535.16|27
1615796880000|2021-03-15 08:28:00|539.15|535.15|539.03|535.03|539.2|535.2|538.95|534.95|28
1615796890000|2021-03-15 08:28:10|539.06|535.06|539.35|535.35|539.35|535.35|539.03|535.03|26
1615796900000|2021-03-15 08:28:20|539.34|535.34|539.4|535.4|539.4|535.4|539.33|535.33|10
1615796910000|2021-03-15 08:28:30|539.46|535.46|539.48|535.48|539.51|535.51|539.46|535.46|14
1615796920000|2021-03-15 08:28:40|539.47|535.47|539.69|535.69|539.72|535.72|539.45|535.45|22
1615796930000|2021-03-15 08:28:50|539.68|535.68|539.44|535.44|539.71|535.71|539.43|535.43|23
1615796940000|2021-03-15 08:29:00|539.45|535.45|539.47|535.47|539.47|535.47|539.42|535.42|16
1615796950000|2021-03-15 08:29:10|539.49|535.49|539.78|535.78|539.92|535.92|539.49|535.49|27
1615796960000|2021-03-15 08:29:20|539.76|535.76|539.56|535.56|539.76|535.76|539.51|535.51|30
1615796970000|2021-03-15 08:29:30|539.53|535.53|539.34|535.34|539.58|535.58|539.34|535.34|23
1615796980000|2021-03-15 08:29:40|539.35|535.35|539.49|535.49|539.52|535.52|539.32|535.32|26
1615796990000|2021-03-15 08:29:50|539.5|535.5|539.31|535.31|539.5|535.5|539.18|535.18|25
1615797000000|2021-03-15 08:30:00|539.33|535.33|539.17|535.17|539.33|535.33|538.99|534.99|30
1615797010000|2021-03-15 08:30:10|539.03|535.03|538.55|534.55|539.03|535.03|538.55|534.55|33
1615797020000|2021-03-15 08:30:20|538.56|534.56|538.05|534.05|538.56|534.56|538.05|534.05|28
1615797030000|2021-03-15 08:30:30|538.1|534.1|537.88|533.88|538.12|534.12|537.88|533.88|26
1615797040000|2021-03-15 08:30:40|537.87|533.87|537.82|533.82|537.95|533.95|537.79|533.79|25
1615797050000|2021-03-15 08:30:50|537.86|533.86|538.28|534.28|538.38|534.38|537.85|533.85|26
1615797060000|2021-03-15 08:31:00|538.29|534.29|538.17|534.17|538.29|534.29|538.1|534.1|23
1615797070000|2021-03-15 08:31:10|538.19|534.19|537.75|533.75|538.19|534.19|537.75|533.75|26
1615797080000|2021-03-15 08:31:20|537.74|533.74|537.68|533.68|537.81|533.81|537.68|533.68|29
1615797090000|2021-03-15 08:31:30|537.63|533.63|537.61|533.61|537.65|533.65|537.41|533.41|28
1615797100000|2021-03-15 08:31:40|537.62|533.62|537.39|533.39|537.62|533.62|537.39|533.39|30
1615797110000|2021-03-15 08:31:50|537.35|533.35|537.78|533.78|537.78|533.78|537.35|533.35|26
1615797120000|2021-03-15 08:32:00|537.8|533.8|537.45|533.45|537.8|533.8|537.45|533.45|21
1615797130000|2021-03-15 08:32:10|537.47|533.47|537.59|533.59|537.6|533.6|537.44|533.44|21
1615797140000|2021-03-15 08:32:20|537.65|533.65|537.59|533.59|537.8|533.8|537.58|533.58|29
1615797150000|2021-03-15 08:32:30|537.53|533.53|537.41|533.41|537.61|533.61|537.38|533.38|30
1615797160000|2021-03-15 08:32:40|537.4|533.4|537.29|533.29|537.4|533.4|537.17|533.17|26
1615797170000|2021-03-15 08:32:50|537.25|533.25|537.43|533.43|537.43|533.43|537.19|533.19|32
1615797180000|2021-03-15 08:33:00|537.42|533.42|537.97|533.97|537.97|533.97|537.42|533.42|26
1615797190000|2021-03-15 08:33:10|537.96|533.96|537.79|533.79|538.25|534.25|537.79|533.79|29
1615797200000|2021-03-15 08:33:20|537.8|533.8|537.71|533.71|537.87|533.87|537.62|533.62|23
1615797210000|2021-03-15 08:33:30|537.69|533.69|537.49|533.49|537.8|533.8|537.42|533.42|30
1615797220000|2021-03-15 08:33:40|537.48|533.48|537.81|533.81|537.81|533.81|537.46|533.46|23
1615797230000|2021-03-15 08:33:50|537.8|533.8|537.82|533.82|537.82|533.82|537.6|533.6|24
1615797240000|2021-03-15 08:34:00|537.83|533.83|537.99|533.99|538.1|534.1|537.74|533.74|24
1615797250000|2021-03-15 08:34:10|537.98|533.98|537.91|533.91|538.09|534.09|537.66|533.66|25
1615797260000|2021-03-15 08:34:20|538.08|534.08|538.12|534.12|538.32|534.32|537.95|533.95|35
1615797270000|2021-03-15 08:34:30|538.15|534.15|537.52|533.52|538.34|534.34|537.5|533.5|32
1615797280000|2021-03-15 08:34:40|537.53|533.53|537.41|533.41|537.54|533.54|537.33|533.33|26
1615797290000|2021-03-15 08:34:50|537.4|533.4|537.24|533.24|537.44|533.44|537.23|533.23|26
1615797300000|2021-03-15 08:35:00|537.25|533.25|536.5|532.5|537.25|533.25|536.48|532.48|34
1615797310000|2021-03-15 08:35:10|536.52|532.52|536.71|532.71|536.89|532.89|536.45|532.45|34
1615797320000|2021-03-15 08:35:20|536.69|532.69|536.76|532.76|536.89|532.89|536.6|532.6|34
1615797330000|2021-03-15 08:35:30|536.75|532.75|536.53|532.53|536.77|532.77|536.51|532.51|25
1615797340000|2021-03-15 08:35:40|536.45|532.45|536.34|532.34|536.59|532.59|536.32|532.32|25
1615797350000|2021-03-15 08:35:50|536.32|532.32|536.22|532.22|536.38|532.38|536.14|532.14|27
1615797360000|2021-03-15 08:36:00|536.2|532.2|535.93|531.93|536.34|532.34|535.85|531.85|32
1615797370000|2021-03-15 08:36:10|535.92|531.92|536.22|532.22|536.23|532.23|535.91|531.91|25
1615797380000|2021-03-15 08:36:20|536.1|532.1|536.14|532.14|536.32|532.32|536.1|532.1|10
1615797390000|2021-03-15 08:36:30|536.17|532.17|536.59|532.59|536.59|532.59|536.08|532.08|23
1615797400000|2021-03-15 08:36:40|536.63|532.63|537|533|537.04|533.04|536.26|532.26|37
1615797410000|2021-03-15 08:36:50|537.06|533.06|536.74|532.74|537.19|533.19|536.65|532.65|38
1615797420000|2021-03-15 08:37:00|536.71|532.71|536.44|532.44|536.73|532.73|536.44|532.44|29
1615797430000|2021-03-15 08:37:10|536.46|532.46|536.16|532.16|536.46|532.46|536.16|532.16|25
1615797440000|2021-03-15 08:37:20|536.18|532.18|536.3|532.3|536.34|532.34|536.09|532.09|22
1615797450000|2021-03-15 08:37:30|536.24|532.24|536.35|532.35|536.65|532.65|536.24|532.24|27
1615797460000|2021-03-15 08:37:40|536.36|532.36|536.29|532.29|536.46|532.46|536.23|532.23|31
1615797470000|2021-03-15 08:37:50|536.27|532.27|536.2|532.2|536.48|532.48|536.17|532.17|28
1615797480000|2021-03-15 08:38:00|536.24|532.24|536.19|532.19|536.24|532.24|536.13|532.13|17
1615797490000|2021-03-15 08:38:10|536.2|532.2|536.31|532.31|536.49|532.49|536.2|532.2|24
1615797500000|2021-03-15 08:38:20|536.32|532.32|536.48|532.48|536.48|532.48|536.31|532.31|23
1615797510000|2021-03-15 08:38:30|536.49|532.49|536.7|532.7|536.82|532.82|536.49|532.49|26
1615797520000|2021-03-15 08:38:40|536.69|532.69|536.64|532.64|536.78|532.78|536.63|532.63|21
1615797530000|2021-03-15 08:38:50|536.72|532.72|536.54|532.54|536.72|532.72|536.53|532.53|26
1615797540000|2021-03-15 08:39:00|536.51|532.51|536.32|532.32|536.51|532.51|536.13|532.13|32
1615797550000|2021-03-15 08:39:10|536.37|532.37|536.65|532.65|536.67|532.67|536.35|532.35|23
1615797560000|2021-03-15 08:39:20|536.68|532.68|536.62|532.62|536.8|532.8|536.59|532.59|25
1615797570000|2021-03-15 08:39:30|536.55|532.55|536.4|532.4|536.63|532.63|536.37|532.37|26
1615797580000|2021-03-15 08:39:40|536.36|532.36|536.23|532.23|536.42|532.42|536.21|532.21|29
1615797590000|2021-03-15 08:39:50|536.25|532.25|536.33|532.33|536.33|532.33|536.22|532.22|23
1615797600000|2021-03-15 08:40:00|536.37|532.37|536.47|532.47|536.53|532.53|536.32|532.32|31
1615797610000|2021-03-15 08:40:10|536.44|532.44|536.19|532.19|536.45|532.45|536.13|532.13|29
1615797620000|2021-03-15 08:40:20|536.24|532.24|536.47|532.47|536.53|532.53|536.23|532.23|27
1615797630000|2021-03-15 08:40:30|536.55|532.55|536.71|532.71|536.71|532.71|536.48|532.48|25
1615797640000|2021-03-15 08:40:40|536.72|532.72|536.45|532.45|536.74|532.74|536.33|532.33|25
1615797650000|2021-03-15 08:40:50|536.43|532.43|536.41|532.41|536.56|532.56|536.36|532.36|24
1615797660000|2021-03-15 08:41:00|536.42|532.42|536.46|532.46|536.46|532.46|536.1|532.1|31
1615797670000|2021-03-15 08:41:10|536.44|532.44|536.63|532.63|536.72|532.72|536.44|532.44|30
1615797680000|2021-03-15 08:41:20|536.64|532.64|536.67|532.67|536.76|532.76|536.64|532.64|21
1615797690000|2021-03-15 08:41:30|536.68|532.68|536.74|532.74|536.82|532.82|536.59|532.59|29
1615797700000|2021-03-15 08:41:40|536.68|532.68|536.48|532.48|536.68|532.68|536.26|532.26|31
1615797710000|2021-03-15 08:41:50|536.51|532.51|536.57|532.57|536.62|532.62|536.27|532.27|26
1615797720000|2021-03-15 08:42:00|536.58|532.58|536.55|532.55|536.76|532.76|536.52|532.52|22
1615797730000|2021-03-15 08:42:10|536.65|532.65|536.64|532.64|536.71|532.71|536.55|532.55|33
1615797740000|2021-03-15 08:42:20|536.62|532.62|536.33|532.33|536.62|532.62|536.27|532.27|25
1615797750000|2021-03-15 08:42:30|536.32|532.32|535.66|531.66|536.34|532.34|535.66|531.66|25
1615797760000|2021-03-15 08:42:40|535.63|531.63|535.79|531.79|535.81|531.81|535.48|531.48|34
1615797770000|2021-03-15 08:42:50|535.87|531.87|536.06|532.06|536.32|532.32|535.87|531.87|33
1615797780000|2021-03-15 08:43:00|536.07|532.07|535.57|531.57|536.13|532.13|535.38|531.38|32
1615797790000|2021-03-15 08:43:10|535.58|531.58|535.95|531.95|536.18|532.18|535.55|531.55|29
1615797800000|2021-03-15 08:43:20|535.98|531.98|535.89|531.89|535.99|531.99|535.76|531.76|34
1615797810000|2021-03-15 08:43:30|535.84|531.84|535.65|531.65|535.86|531.86|535.65|531.65|27
1615797820000|2021-03-15 08:43:40|535.68|531.68|536.04|532.04|536.04|532.04|535.5|531.5|30
1615797830000|2021-03-15 08:43:50|535.87|531.87|535.63|531.63|536.05|532.05|535.61|531.61|32
1615797840000|2021-03-15 08:44:00|535.64|531.64|535.6|531.6|535.81|531.81|535.5|531.5|23
1615797850000|2021-03-15 08:44:10|535.56|531.56|535.6|531.6|535.68|531.68|535.43|531.43|28
1615797860000|2021-03-15 08:44:20|535.54|531.54|535.47|531.47|535.62|531.62|535.37|531.37|20
1615797870000|2021-03-15 08:44:30|535.56|531.56|535.3|531.3|535.56|531.56|535.22|531.22|34
1615797880000|2021-03-15 08:44:40|535.39|531.39|535.22|531.22|535.48|531.48|535.09|531.09|29
1615797890000|2021-03-15 08:44:50|535.2|531.2|534.83|530.83|535.3|531.3|534.83|530.83|33
1615797900000|2021-03-15 08:45:00|534.82|530.82|534.76|530.76|534.94|530.94|534.66|530.66|24
1615797910000|2021-03-15 08:45:10|534.69|530.69|534.69|530.69|534.86|530.86|534.52|530.52|27
1615797920000|2021-03-15 08:45:20|534.73|530.73|534.69|530.69|534.79|530.79|534.67|530.67|25
1615797930000|2021-03-15 08:45:30|534.75|530.75|534.57|530.57|534.76|530.76|534.53|530.53|21
1615797940000|2021-03-15 08:45:40|534.56|530.56|534.42|530.42|534.62|530.62|534.33|530.33|36
1615797950000|2021-03-15 08:45:50|534.45|530.45|534.33|530.33|534.45|530.45|534.21|530.21|24
1615797960000|2021-03-15 08:46:00|534.31|530.31|534.11|530.11|534.32|530.32|534.04|530.04|29
1615797970000|2021-03-15 08:46:10|534.09|530.09|534.34|530.34|534.47|530.47|534.09|530.09|20
1615797980000|2021-03-15 08:46:20|534.36|530.36|534.11|530.11|534.41|530.41|534.1|530.1|27
1615797990000|2021-03-15 08:46:30|534.12|530.12|534.39|530.39|534.48|530.48|534.12|530.12|27
1615798000000|2021-03-15 08:46:40|534.38|530.38|534.14|530.14|534.38|530.38|534.13|530.13|26
1615798010000|2021-03-15 08:46:50|534.15|530.15|534.09|530.09|534.31|530.31|534.09|530.09|19
1615798020000|2021-03-15 08:47:00|534.02|530.02|534.41|530.41|534.48|530.48|534.02|530.02|22
1615798030000|2021-03-15 08:47:10|534.46|530.46|534.72|530.72|534.72|530.72|534.37|530.37|31
1615798040000|2021-03-15 08:47:20|534.71|530.71|534.58|530.58|534.71|530.71|534.31|530.31|31
1615798050000|2021-03-15 08:47:30|534.34|530.34|534.38|530.38|534.65|530.65|534.3|530.3|26
1615798060000|2021-03-15 08:47:40|534.4|530.4|534.27|530.27|534.48|530.48|534.23|530.23|30
1615798070000|2021-03-15 08:47:50|534.28|530.28|534.32|530.32|534.34|530.34|534.28|530.28|14
1615798080000|2021-03-15 08:48:00|534.31|530.31|534.23|530.23|534.32|530.32|534.22|530.22|22
1615798090000|2021-03-15 08:48:10|534.24|530.24|533.91|529.91|534.26|530.26|533.82|529.82|21
1615798100000|2021-03-15 08:48:20|534.04|530.04|534.09|530.09|534.15|530.15|533.86|529.86|28
1615798110000|2021-03-15 08:48:30|534.1|530.1|534.15|530.15|534.15|530.15|534.07|530.07|17
1615798120000|2021-03-15 08:48:40|534.12|530.12|533.8|529.8|534.13|530.13|533.69|529.69|28
1615798130000|2021-03-15 08:48:50|533.81|529.81|533.98|529.98|534.07|530.07|533.72|529.72|26
1615798140000|2021-03-15 08:49:00|534.02|530.02|534.05|530.05|534.06|530.06|533.98|529.98|19
1615798150000|2021-03-15 08:49:10|534.06|530.06|534.1|530.1|534.14|530.14|534.01|530.01|15
1615798160000|2021-03-15 08:49:20|534.12|530.12|534.09|530.09|534.12|530.12|533.98|529.98|15
1615798170000|2021-03-15 08:49:30|534.06|530.06|534.08|530.08|534.1|530.1|534.06|530.06|11
1615798180000|2021-03-15 08:49:40|534.09|530.09|533.96|529.96|534.15|530.15|533.96|529.96|23
1615798190000|2021-03-15 08:49:50|533.97|529.97|533.79|529.79|534.02|530.02|533.73|529.73|29
1615798200000|2021-03-15 08:50:00|533.82|529.82|533.79|529.79|533.83|529.83|533.71|529.71|17
1615798210000|2021-03-15 08:50:10|533.78|529.78|533.53|529.53|533.78|529.78|533.53|529.53|22
1615798220000|2021-03-15 08:50:20|533.52|529.52|533.17|529.17|533.53|529.53|533.17|529.17|26
1615798230000|2021-03-15 08:50:30|533.16|529.16|533.17|529.17|533.34|529.34|533.14|529.14|29
1615798240000|2021-03-15 08:50:40|533.15|529.15|532.73|528.73|533.18|529.18|532.73|528.73|33
1615798250000|2021-03-15 08:50:50|532.66|528.66|532.69|528.69|532.76|528.76|532.58|528.58|25
1615798260000|2021-03-15 08:51:00|532.7|528.7|532.95|528.95|533.1|529.1|532.65|528.65|33
1615798270000|2021-03-15 08:51:10|533.11|529.11|533.03|529.03|533.3|529.3|533.02|529.02|33
1615798280000|2021-03-15 08:51:20|533|529|533.06|529.06|533.18|529.18|532.82|528.82|32
1615798290000|2021-03-15 08:51:30|533.11|529.11|532.81|528.81|533.29|529.29|532.72|528.72|31
1615798300000|2021-03-15 08:51:40|532.79|528.79|532.09|528.09|532.79|528.79|532|528|30
1615798310000|2021-03-15 08:51:50|531.8|527.8|531.54|527.54|531.93|527.93|531.53|527.53|33
1615798320000|2021-03-15 08:52:00|531.55|527.55|531.5|527.5|531.61|527.61|531.16|527.16|34
1615798330000|2021-03-15 08:52:10|531.49|527.49|532.28|528.28|532.43|528.43|531.44|527.44|34
1615798340000|2021-03-15 08:52:20|532.27|528.27|532.33|528.33|532.46|528.46|532.16|528.16|32
1615798350000|2021-03-15 08:52:30|532.37|528.37|532.39|528.39|532.52|528.52|532.16|528.16|26
1615798360000|2021-03-15 08:52:40|532.42|528.42|532.37|528.37|532.66|528.66|532.03|528.03|33
1615798370000|2021-03-15 08:52:50|532.34|528.34|532.47|528.47|532.67|528.67|532.33|528.33|32
1615798380000|2021-03-15 08:53:00|532.62|528.62|533.44|529.44|533.46|529.46|532.54|528.54|33
1615798390000|2021-03-15 08:53:10|533.39|529.39|533.42|529.42|533.43|529.43|533.38|529.38|22
1615798400000|2021-03-15 08:53:20|533.37|529.37|533.28|529.28|533.37|529.37|533.1|529.1|22
1615798410000|2021-03-15 08:53:30|533.29|529.29|533.31|529.31|533.35|529.35|533.16|529.16|31
1615798420000|2021-03-15 08:53:40|533.36|529.36|532.74|528.74|533.39|529.39|532.74|528.74|34
1615798430000|2021-03-15 08:53:50|532.72|528.72|532.95|528.95|533.03|529.03|532.52|528.52|34
1615798440000|2021-03-15 08:54:00|532.93|528.93|532.89|528.89|533.01|529.01|532.76|528.76|31
1615798450000|2021-03-15 08:54:10|532.86|528.86|532.8|528.8|533.01|529.01|532.77|528.77|31
1615798460000|2021-03-15 08:54:20|532.81|528.81|532.56|528.56|532.86|528.86|532.46|528.46|31
1615798470000|2021-03-15 08:54:30|532.52|528.52|532.49|528.49|532.58|528.58|532.23|528.23|29
1615798480000|2021-03-15 08:54:40|532.47|528.47|532.06|528.06|532.63|528.63|532.06|528.06|30
1615798490000|2021-03-15 08:54:50|532.05|528.05|531.63|527.63|532.17|528.17|531.63|527.63|29
1615798500000|2021-03-15 08:55:00|531.51|527.51|532.28|528.28|532.28|528.28|531.51|527.51|30
1615798510000|2021-03-15 08:55:10|532.34|528.34|532.08|528.08|532.35|528.35|532|528|26
1615798520000|2021-03-15 08:55:20|532.07|528.07|531.72|527.72|532.07|528.07|531.59|527.59|27
1615798530000|2021-03-15 08:55:30|531.64|527.64|532.04|528.04|532.05|528.05|531.61|527.61|28
1615798540000|2021-03-15 08:55:40|532.07|528.07|532.03|528.03|532.09|528.09|531.91|527.91|25
1615798550000|2021-03-15 08:55:50|532.02|528.02|532.15|528.15|532.21|528.21|531.92|527.92|28
1615798560000|2021-03-15 08:56:00|532.14|528.14|532.16|528.16|532.3|528.3|532.07|528.07|28
1615798570000|2021-03-15 08:56:10|532.24|528.24|532.24|528.24|532.4|528.4|532.08|528.08|25
1615798580000|2021-03-15 08:56:20|532.15|528.15|532.3|528.3|532.35|528.35|532.13|528.13|34
1615798590000|2021-03-15 08:56:30|532.31|528.31|532.68|528.68|532.8|528.8|532.15|528.15|26
1615798600000|2021-03-15 08:56:40|532.61|528.61|532.73|528.73|532.91|528.91|532.61|528.61|19
1615798610000|2021-03-15 08:56:50|532.75|528.75|532.36|528.36|532.75|528.75|532.36|528.36|26
1615798620000|2021-03-15 08:57:00|532.39|528.39|531.98|527.98|532.54|528.54|531.91|527.91|31
1615798630000|2021-03-15 08:57:10|531.97|527.97|531.91|527.91|532.13|528.13|531.81|527.81|31
1615798640000|2021-03-15 08:57:20|531.92|527.92|531.77|527.77|531.99|527.99|531.64|527.64|32
1615798650000|2021-03-15 08:57:30|531.84|527.84|531.65|527.65|531.97|527.97|531.59|527.59|31
1615798660000|2021-03-15 08:57:40|531.62|527.62|531.21|527.21|531.62|527.62|531.12|527.12|26
1615798670000|2021-03-15 08:57:50|531.22|527.22|530.88|526.88|531.25|527.25|530.88|526.88|22
1615798680000|2021-03-15 08:58:00|530.87|526.87|530.13|526.13|530.87|526.87|529.95|525.95|32
1615798690000|2021-03-15 08:58:10|530.21|526.21|530.19|526.19|530.44|526.44|530.01|526.01|37
1615798700000|2021-03-15 08:58:20|530.18|526.18|530.06|526.06|530.44|526.44|530|526|36
1615798710000|2021-03-15 08:58:30|530.1|526.1|529.95|525.95|530.12|526.12|529.8|525.8|33
1615798720000|2021-03-15 08:58:40|529.94|525.94|530.36|526.36|530.36|526.36|529.5|525.5|34
1615798730000|2021-03-15 08:58:50|530.34|526.34|530.51|526.51|530.73|526.73|530.13|526.13|36
1615798740000|2021-03-15 08:59:00|530.64|526.64|531.44|527.44|531.44|527.44|530.51|526.51|36
1615798750000|2021-03-15 08:59:10|531.38|527.38|530.68|526.68|531.38|527.38|530.56|526.56|35
1615798760000|2021-03-15 08:59:20|530.62|526.62|531.24|527.24|531.45|527.45|530.48|526.48|34
1615798770000|2021-03-15 08:59:30|531.26|527.26|531.52|527.52|531.72|527.72|531.26|527.26|29
1615798780000|2021-03-15 08:59:40|531.51|527.51|531.55|527.55|531.65|527.65|531.34|527.34|27
1615798790000|2021-03-15 08:59:50|531.54|527.54|531.02|527.02|531.57|527.57|531.02|527.02|29
1615798800000|2021-03-15 09:00:00|531.03|527.03|530.44|526.44|531.08|527.08|529.96|525.96|37
1615798810000|2021-03-15 09:00:10|530.41|526.41|529.9|525.9|530.48|526.48|529.83|525.83|33
1615798820000|2021-03-15 09:00:20|530.02|526.02|529.86|525.86|530.03|526.03|529.57|525.57|32
1615798830000|2021-03-15 09:00:30|529.8|525.8|529.74|525.74|529.96|525.96|529.53|525.53|29
1615798840000|2021-03-15 09:00:40|529.72|525.72|529.32|525.32|529.74|525.74|529.11|525.11|35
1615798850000|2021-03-15 09:00:50|529.24|525.24|529.35|525.35|529.54|525.54|529.23|525.23|31
1615798860000|2021-03-15 09:01:00|529.32|525.32|529.63|525.63|529.63|525.63|529.32|525.32|31
1615798870000|2021-03-15 09:01:10|529.59|525.59|530.22|526.22|530.38|526.38|529.57|525.57|31
1615798880000|2021-03-15 09:01:20|530.23|526.23|529.69|525.69|530.39|526.39|529.69|525.69|26
1615798890000|2021-03-15 09:01:30|530.24|526.24|531.1|527.1|531.1|527.1|529.62|525.62|34
1615798900000|2021-03-15 09:01:40|531.14|527.14|531.61|527.61|531.83|527.83|531.14|527.14|33
1615798910000|2021-03-15 09:01:50|531.63|527.63|532.06|528.06|532.06|528.06|531.63|527.63|34
1615798920000|2021-03-15 09:02:00|532.07|528.07|532.11|528.11|532.36|528.36|531.96|527.96|31
1615798930000|2021-03-15 09:02:10|532.1|528.1|532.25|528.25|532.3|528.3|531.84|527.84|33
1615798940000|2021-03-15 09:02:20|532.14|528.14|532.7|528.7|532.76|528.76|532.14|528.14|29
1615798950000|2021-03-15 09:02:30|532.68|528.68|532.89|528.89|532.9|528.9|532.38|528.38|26
1615798960000|2021-03-15 09:02:40|532.9|528.9|533.14|529.14|533.18|529.18|532.88|528.88|24
1615798970000|2021-03-15 09:02:50|533.16|529.16|533.15|529.15|533.2|529.2|533.13|529.13|19
1615798980000|2021-03-15 09:03:00|533.1|529.1|533.24|529.24|533.24|529.24|533.1|529.1|29
1615798990000|2021-03-15 09:03:10|533.23|529.23|533.47|529.47|533.55|529.55|533.23|529.23|24
1615799000000|2021-03-15 09:03:20|533.48|529.48|533.5|529.5|533.62|529.62|533.48|529.48|24
1615799010000|2021-03-15 09:03:30|533.51|529.51|533.92|529.92|533.92|529.92|533.51|529.51|31
1615799020000|2021-03-15 09:03:40|533.91|529.91|533.67|529.67|534|530|533.61|529.61|18
1615799030000|2021-03-15 09:03:50|533.73|529.73|533.58|529.58|533.73|529.73|533.39|529.39|32
1615799040000|2021-03-15 09:04:00|533.61|529.61|534.02|530.02|534.06|530.06|533.59|529.59|32
1615799050000|2021-03-15 09:04:10|534.03|530.03|533.61|529.61|534.06|530.06|533.61|529.61|23
1615799060000|2021-03-15 09:04:20|533.57|529.57|533.05|529.05|533.57|529.57|533.05|529.05|29
1615799070000|2021-03-15 09:04:30|533|529|532.96|528.96|533|529|532.26|528.26|31
1615799080000|2021-03-15 09:04:40|532.95|528.95|532.91|528.91|533.36|529.36|532.91|528.91|21
1615799090000|2021-03-15 09:04:50|532.9|528.9|532.88|528.88|533.2|529.2|532.86|528.86|20
1615799100000|2021-03-15 09:05:00|532.72|528.72|532.61|528.61|532.83|528.83|532.43|528.43|26
1615799110000|2021-03-15 09:05:10|532.65|528.65|532.01|528.01|532.65|528.65|532.01|528.01|32
1615799120000|2021-03-15 09:05:20|532.03|528.03|532.58|528.58|532.61|528.61|531.94|527.94|31
1615799130000|2021-03-15 09:05:30|532.59|528.59|533.1|529.1|533.1|529.1|532.51|528.51|36
1615799140000|2021-03-15 09:05:40|533.08|529.08|533.18|529.18|533.33|529.33|533.03|529.03|30
1615799150000|2021-03-15 09:05:50|533.14|529.14|533.36|529.36|533.37|529.37|533.12|529.12|25
1615799160000|2021-03-15 09:06:00|533.37|529.37|533.69|529.69|533.81|529.81|533.37|529.37|26
1615799170000|2021-03-15 09:06:10|533.68|529.68|533.82|529.82|533.89|529.89|533.63|529.63|32
1615799180000|2021-03-15 09:06:20|533.81|529.81|533.32|529.32|533.82|529.82|533.24|529.24|32
1615799190000|2021-03-15 09:06:30|533.3|529.3|533|529|533.35|529.35|532.8|528.8|34
1615799200000|2021-03-15 09:06:40|533.01|529.01|533.24|529.24|533.24|529.24|532.86|528.86|32
1615799210000|2021-03-15 09:06:50|533.09|529.09|532.98|528.98|533.31|529.31|532.95|528.95|37
1615799220000|2021-03-15 09:07:00|533.05|529.05|532.73|528.73|533.29|529.29|532.73|528.73|35
1615799230000|2021-03-15 09:07:10|532.75|528.75|532.69|528.69|532.77|528.77|532.66|528.66|25
1615799240000|2021-03-15 09:07:20|532.68|528.68|532.23|528.23|532.69|528.69|532.13|528.13|34
1615799250000|2021-03-15 09:07:30|532.25|528.25|532.52|528.52|532.52|528.52|532.2|528.2|34
1615799260000|2021-03-15 09:07:40|532.54|528.54|532.53|528.53|532.59|528.59|532.4|528.4|30
1615799270000|2021-03-15 09:07:50|532.6|528.6|532.54|528.54|532.69|528.69|532.45|528.45|32
1615799280000|2021-03-15 09:08:00|532.52|528.52|532.25|528.25|532.61|528.61|532.19|528.19|26
1615799290000|2021-03-15 09:08:10|532.28|528.28|531.64|527.64|532.28|528.28|531.58|527.58|33
1615799300000|2021-03-15 09:08:20|531.58|527.58|532.4|528.4|532.42|528.42|531.58|527.58|32
1615799310000|2021-03-15 09:08:30|532.41|528.41|531.92|527.92|532.41|528.41|531.91|527.91|32
1615799320000|2021-03-15 09:08:40|531.89|527.89|531.78|527.78|532.09|528.09|531.77|527.77|31
1615799330000|2021-03-15 09:08:50|531.79|527.79|531.78|527.78|531.82|527.82|531.74|527.74|23
1615799340000|2021-03-15 09:09:00|531.81|527.81|530.97|526.97|531.82|527.82|530.97|526.97|28
1615799350000|2021-03-15 09:09:10|530.95|526.95|530.94|526.94|531.18|527.18|530.92|526.92|35
1615799360000|2021-03-15 09:09:20|530.93|526.93|531.53|527.53|531.55|527.55|530.93|526.93|31
1615799370000|2021-03-15 09:09:30|531.54|527.54|531.5|527.5|531.73|527.73|531.45|527.45|29
1615799380000|2021-03-15 09:09:40|531.51|527.51|531.84|527.84|531.99|527.99|531.51|527.51|33
1615799390000|2021-03-15 09:09:50|531.82|527.82|531.87|527.87|532.07|528.07|531.78|527.78|28
1615799400000|2021-03-15 09:10:00|531.86|527.86|530.83|526.83|531.86|527.86|530.83|526.83|33
1615799410000|2021-03-15 09:10:10|530.82|526.82|530.03|526.03|530.82|526.82|530|526|32
1615799420000|2021-03-15 09:10:20|530.1|526.1|529.79|525.79|530.11|526.11|529.39|525.39|31
1615799430000|2021-03-15 09:10:30|529.76|525.76|530.03|526.03|530.14|526.14|529.76|525.76|34
1615799440000|2021-03-15 09:10:40|530|526|529.68|525.68|530|526|529.57|525.57|29
1615799450000|2021-03-15 09:10:50|529.7|525.7|529.43|525.43|529.7|525.7|529.43|525.43|29
1615799460000|2021-03-15 09:11:00|529.39|525.39|529.68|525.68|529.69|525.69|529.3|525.3|26
1615799470000|2021-03-15 09:11:10|529.73|525.73|529.47|525.47|529.87|525.87|529.47|525.47|24
1615799480000|2021-03-15 09:11:20|529.45|525.45|529.43|525.43|529.63|525.63|529.32|525.32|32
1615799490000|2021-03-15 09:11:30|529.46|525.46|529.28|525.28|529.66|525.66|529.28|525.28|32
1615799500000|2021-03-15 09:11:40|529.26|525.26|529.22|525.22|529.43|525.43|528.95|524.95|34
1615799510000|2021-03-15 09:11:50|529.37|525.37|529.07|525.07|529.37|525.37|528.65|524.65|35
1615799520000|2021-03-15 09:12:00|529.06|525.06|528.87|524.87|529.14|525.14|528.85|524.85|30
1615799530000|2021-03-15 09:12:10|528.86|524.86|528.1|524.1|528.86|524.86|527.72|523.72|34
1615799540000|2021-03-15 09:12:20|527.95|523.95|528.31|524.31|528.49|524.49|527.76|523.76|37
1615799550000|2021-03-15 09:12:30|528.3|524.3|527.81|523.81|528.36|524.36|527.81|523.81|33
1615799560000|2021-03-15 09:12:40|528.48|524.48|528.06|524.06|528.49|524.49|527.72|523.72|36
1615799570000|2021-03-15 09:12:50|528.07|524.07|527.92|523.92|528.4|524.4|527.85|523.85|36
1615799580000|2021-03-15 09:13:00|528.17|524.17|528.03|524.03|528.23|524.23|527.89|523.89|38
1615799590000|2021-03-15 09:13:10|527.86|523.86|528.12|524.12|528.19|524.19|527.78|523.78|28
1615799600000|2021-03-15 09:13:20|528.13|524.13|527.75|523.75|528.13|524.13|527.73|523.73|36
1615799610000|2021-03-15 09:13:30|527.72|523.72|527.81|523.81|527.87|523.87|527.61|523.61|38
1615799620000|2021-03-15 09:13:40|527.82|523.82|527.79|523.79|527.93|523.93|527.59|523.59|36
1615799630000|2021-03-15 09:13:50|527.83|523.83|527.63|523.63|527.83|523.83|527.61|523.61|31
1615799640000|2021-03-15 09:14:00|527.62|523.62|527.93|523.93|527.94|523.94|527.6|523.6|27
1615799650000|2021-03-15 09:14:10|527.95|523.95|527.98|523.98|528.19|524.19|527.94|523.94|33
1615799660000|2021-03-15 09:14:20|527.94|523.94|528.07|524.07|528.33|524.33|527.94|523.94|28
1615799670000|2021-03-15 09:14:30|528.03|524.03|528.31|524.31|528.34|524.34|527.77|523.77|35
1615799680000|2021-03-15 09:14:40|528.34|524.34|528.97|524.97|528.97|524.97|528.18|524.18|32
1615799690000|2021-03-15 09:14:50|529.01|525.01|529.07|525.07|529.37|525.37|528.66|524.66|38
1615799700000|2021-03-15 09:15:00|529.03|525.03|529.03|525.03|529.07|525.07|528.81|524.81|35
1615799710000|2021-03-15 09:15:10|529.08|525.08|529.03|525.03|529.18|525.18|528.93|524.93|33
1615799720000|2021-03-15 09:15:20|529.04|525.04|528.92|524.92|529.04|525.04|528.47|524.47|37
1615799730000|2021-03-15 09:15:30|528.91|524.91|529.24|525.24|529.52|525.52|528.85|524.85|34
1615799740000|2021-03-15 09:15:40|529.28|525.28|529.9|525.9|529.94|525.94|529.28|525.28|34
1615799750000|2021-03-15 09:15:50|529.89|525.89|530.04|526.04|530.2|526.2|529.79|525.79|33
1615799760000|2021-03-15 09:16:00|530.05|526.05|530.7|526.7|530.75|526.75|530.05|526.05|18
1615799770000|2021-03-15 09:16:10|530.72|526.72|531.65|527.65|531.69|527.69|530.72|526.72|31
1615799780000|2021-03-15 09:16:20|531.82|527.82|531.86|527.86|532.01|528.01|531.21|527.21|35
1615799790000|2021-03-15 09:16:30|531.95|527.95|532.77|528.77|532.77|528.77|531.44|527.44|28
1615799800000|2021-03-15 09:16:40|532.78|528.78|532.91|528.91|532.91|528.91|532.53|528.53|31
1615799810000|2021-03-15 09:16:50|532.9|528.9|532.99|528.99|532.99|528.99|532.68|528.68|27
1615799820000|2021-03-15 09:17:00|533.03|529.03|533.18|529.18|533.41|529.41|533.03|529.03|33
1615799830000|2021-03-15 09:17:10|533.23|529.23|533.39|529.39|533.39|529.39|532.96|528.96|33
1615799840000|2021-03-15 09:17:20|533.4|529.4|533.26|529.26|533.51|529.51|533.1|529.1|32
1615799850000|2021-03-15 09:17:30|533.07|529.07|533.61|529.61|533.65|529.65|533.07|529.07|25
1615799860000|2021-03-15 09:17:40|533.57|529.57|533.52|529.52|533.66|529.66|533.13|529.13|34
1615799870000|2021-03-15 09:17:50|533.55|529.55|533.73|529.73|533.74|529.74|533.48|529.48|33
1615799880000|2021-03-15 09:18:00|533.81|529.81|533.97|529.97|533.97|529.97|533.71|529.71|28
1615799890000|2021-03-15 09:18:10|533.96|529.96|533.91|529.91|534.13|530.13|533.91|529.91|30
1615799900000|2021-03-15 09:18:20|533.93|529.93|533.91|529.91|534.14|530.14|533.86|529.86|23
1615799910000|2021-03-15 09:18:30|533.89|529.89|533.99|529.99|534|530|533.78|529.78|34
1615799920000|2021-03-15 09:18:40|533.92|529.92|534.4|530.4|534.4|530.4|533.92|529.92|31
1615799930000|2021-03-15 09:18:50|534.38|530.38|534.33|530.33|534.39|530.39|534.32|530.32|19
1615799940000|2021-03-15 09:19:00|534.32|530.32|534.19|530.19|534.48|530.48|534.19|530.19|28
1615799950000|2021-03-15 09:19:10|534.16|530.16|534.43|530.43|534.43|530.43|534.05|530.05|37
1615799960000|2021-03-15 09:19:20|534.45|530.45|534.34|530.34|534.6|530.6|534.29|530.29|25
1615799970000|2021-03-15 09:19:30|534.27|530.27|534.13|530.13|534.53|530.53|533.96|529.96|34
1615799980000|2021-03-15 09:19:40|534.08|530.08|533.92|529.92|534.1|530.1|533.92|529.92|27
1615799990000|2021-03-15 09:19:50|533.91|529.91|533.97|529.97|534|530|533.79|529.79|24
1615800000000|2021-03-15 09:20:00|533.98|529.98|533.85|529.85|533.99|529.99|533.57|529.57|35
1615800010000|2021-03-15 09:20:10|533.84|529.84|532.99|528.99|533.84|529.84|532.78|528.78|34
1615800020000|2021-03-15 09:20:20|532.96|528.96|532.72|528.72|533.03|529.03|532.66|528.66|33
1615800030000|2021-03-15 09:20:30|532.69|528.69|532.48|528.48|532.7|528.7|532.43|528.43|29
1615800040000|2021-03-15 09:20:40|532.42|528.42|532.59|528.59|532.64|528.64|532.35|528.35|27
1615800050000|2021-03-15 09:20:50|532.63|528.63|532.15|528.15|532.66|528.66|531.74|527.74|35
1615800060000|2021-03-15 09:21:00|532.16|528.16|531.4|527.4|532.27|528.27|531.4|527.4|24
1615800070000|2021-03-15 09:21:10|531.32|527.32|530.99|526.99|531.5|527.5|530.99|526.99|26
1615800080000|2021-03-15 09:21:20|530.8|526.8|530.37|526.37|530.96|526.96|530.25|526.25|36
1615800090000|2021-03-15 09:21:30|530.45|526.45|530.06|526.06|530.55|526.55|530.04|526.04|33
1615800100000|2021-03-15 09:21:40|530.08|526.08|530.46|526.46|530.47|526.47|529.95|525.95|31
1615800110000|2021-03-15 09:21:50|530.43|526.43|529.77|525.77|530.81|526.81|529.63|525.63|37
1615800120000|2021-03-15 09:22:00|529.7|525.7|528.51|524.51|529.7|525.7|528.42|524.42|34
1615800130000|2021-03-15 09:22:10|528.83|524.83|528.1|524.1|528.83|524.83|528.1|524.1|36
1615800140000|2021-03-15 09:22:20|527.87|523.87|527|523|527.93|523.93|527|523|34
1615800150000|2021-03-15 09:22:30|526.98|522.98|526.31|522.31|526.98|522.98|525.86|521.86|35
1615800160000|2021-03-15 09:22:40|526.22|522.22|526.59|522.59|527.12|523.12|526.07|522.07|36
1615800170000|2021-03-15 09:22:50|526.65|522.65|526.99|522.99|526.99|522.99|526.1|522.1|39
1615800180000|2021-03-15 09:23:00|526.73|522.73|527.89|523.89|527.97|523.97|526.73|522.73|34
1615800190000|2021-03-15 09:23:10|527.85|523.85|527.25|523.25|527.91|523.91|527.02|523.02|37
1615800200000|2021-03-15 09:23:20|527.42|523.42|527.07|523.07|527.74|523.74|527.06|523.06|37
1615800210000|2021-03-15 09:23:30|527.11|523.11|526.79|522.79|527.63|523.63|526.39|522.39|37
1615800220000|2021-03-15 09:23:40|526.95|522.95|525.83|521.83|527.15|523.15|525.7|521.7|39
1615800230000|2021-03-15 09:23:50|525.7|521.7|523.8|519.8|525.7|521.7|523.8|519.8|36
1615800240000|2021-03-15 09:24:00|523.73|519.73|522.92|518.92|523.73|519.73|522.8|518.8|32
1615800250000|2021-03-15 09:24:10|522.78|518.78|522.18|518.18|522.92|518.92|522.18|518.18|32
1615800260000|2021-03-15 09:24:20|522.13|518.13|520.32|516.32|522.17|518.17|520.25|516.25|36
1615800270000|2021-03-15 09:24:30|520.25|516.25|519.15|515.15|520.3|516.3|519.06|515.06|31
1615800280000|2021-03-15 09:24:40|519.05|515.05|519.71|515.71|519.76|515.76|519.05|515.05|39
1615800290000|2021-03-15 09:24:50|519.64|515.64|519.88|515.88|520.27|516.27|518.81|514.81|38
1615800300000|2021-03-15 09:25:00|519.93|515.93|522.1|518.1|522.1|518.1|519.93|515.93|37
1615800310000|2021-03-15 09:25:10|522.26|518.26|524.64|520.64|524.64|520.64|522.26|518.26|39
1615800320000|2021-03-15 09:25:20|524.77|520.77|524.77|520.77|525.28|521.28|524.16|520.16|38
1615800330000|2021-03-15 09:25:30|524.74|520.74|525.61|521.61|525.64|521.64|524.67|520.67|35
1615800340000|2021-03-15 09:25:40|525.59|521.59|525.62|521.62|525.87|521.87|524.97|520.97|35
1615800350000|2021-03-15 09:25:50|525.63|521.63|527.73|523.73|527.73|523.73|525.61|521.61|33
1615800360000|2021-03-15 09:26:00|527.67|523.67|526.49|522.49|528.24|524.24|526.49|522.49|35
1615800370000|2021-03-15 09:26:10|526.26|522.26|527.97|523.97|527.97|523.97|525.64|521.64|35
1615800380000|2021-03-15 09:26:20|527.82|523.82|525.3|521.3|527.82|523.82|525.3|521.3|38
1615800390000|2021-03-15 09:26:30|525.26|521.26|523.69|519.69|525.26|521.26|523.47|519.47|36
1615800400000|2021-03-15 09:26:40|523.49|519.49|524.94|520.94|525.32|521.32|523.46|519.46|40
1615800410000|2021-03-15 09:26:50|525.33|521.33|525.46|521.46|525.53|521.53|524.54|520.54|37
1615800420000|2021-03-15 09:27:00|525.24|521.24|526.4|522.4|527.16|523.16|525.24|521.24|38
1615800430000|2021-03-15 09:27:10|526.41|522.41|527.5|523.5|527.71|523.71|526.07|522.07|36
1615800440000|2021-03-15 09:27:20|527.52|523.52|527.19|523.19|527.72|523.72|526.86|522.86|38
1615800450000|2021-03-15 09:27:30|527.16|523.16|526.46|522.46|527.8|523.8|526.2|522.2|39
1615800460000|2021-03-15 09:27:40|526.5|522.5|526.09|522.09|527|523|525.89|521.89|38
1615800470000|2021-03-15 09:27:50|526.06|522.06|525.94|521.94|526.2|522.2|525.33|521.33|38
1615800480000|2021-03-15 09:28:00|525.79|521.79|526.03|522.03|526.33|522.33|525.48|521.48|37
1615800490000|2021-03-15 09:28:10|525.8|521.8|525.68|521.68|526.33|522.33|525.45|521.45|38
1615800500000|2021-03-15 09:28:20|525.77|521.77|524.17|520.17|525.8|521.8|524.17|520.17|37
1615800510000|2021-03-15 09:28:30|524.16|520.16|524.4|520.4|524.66|520.66|523.72|519.72|38
1615800520000|2021-03-15 09:28:40|524.8|520.8|525.39|521.39|525.52|521.52|524.5|520.5|36
1615800530000|2021-03-15 09:28:50|525.32|521.32|526.13|522.13|526.48|522.48|525.16|521.16|37
1615800540000|2021-03-15 09:29:00|526.09|522.09|527.1|523.1|527.19|523.19|525.97|521.97|35
1615800550000|2021-03-15 09:29:10|526.99|522.99|526.5|522.5|527.47|523.47|526.29|522.29|38
1615800560000|2021-03-15 09:29:20|526.76|522.76|527.18|523.18|527.59|523.59|526.47|522.47|35
1615800570000|2021-03-15 09:29:30|527.19|523.19|525.62|521.62|527.26|523.26|525.61|521.61|36
1615800580000|2021-03-15 09:29:40|525.65|521.65|524.83|520.83|525.65|521.65|524.35|520.35|39
1615800590000|2021-03-15 09:29:50|524.85|520.85|525.48|521.48|526.23|522.23|524.85|520.85|36
1615800600000|2021-03-15 09:30:00|525.68|521.68|527.23|523.23|527.27|523.27|525.66|521.66|36
1615800610000|2021-03-15 09:30:10|527.25|523.25|526.75|522.75|527.3|523.3|526.52|522.52|33
1615800620000|2021-03-15 09:30:20|526.82|522.82|527.24|523.24|527.48|523.48|526.8|522.8|35
1615800630000|2021-03-15 09:30:30|527.22|523.22|526.7|522.7|527.22|523.22|526.51|522.51|37
1615800640000|2021-03-15 09:30:40|526.76|522.76|527.13|523.13|527.24|523.24|526.55|522.55|36
1615800650000|2021-03-15 09:30:50|527.16|523.16|527.19|523.19|527.58|523.58|527.05|523.05|32
1615800660000|2021-03-15 09:31:00|527.2|523.2|526.94|522.94|527.7|523.7|526.64|522.64|35
1615800670000|2021-03-15 09:31:10|527.05|523.05|527.89|523.89|527.89|523.89|527.05|523.05|31
1615800680000|2021-03-15 09:31:20|527.93|523.93|528.23|524.23|528.34|524.34|527.93|523.93|36
1615800690000|2021-03-15 09:31:30|528.24|524.24|528.53|524.53|528.69|524.69|528.04|524.04|37
1615800700000|2021-03-15 09:31:40|528.52|524.52|528.53|524.53|528.59|524.59|528.33|524.33|29
1615800710000|2021-03-15 09:31:50|528.54|524.54|528.9|524.9|529.14|525.14|528.54|524.54|28
1615800720000|2021-03-15 09:32:00|528.91|524.91|528.47|524.47|529.1|525.1|528.47|524.47|35
1615800730000|2021-03-15 09:32:10|528.49|524.49|528.27|524.27|528.69|524.69|528.27|524.27|30
1615800740000|2021-03-15 09:32:20|528.19|524.19|527.88|523.88|528.36|524.36|527.88|523.88|34
1615800750000|2021-03-15 09:32:30|527.96|523.96|527.84|523.84|528.49|524.49|527.83|523.83|38
1615800760000|2021-03-15 09:32:40|527.8|523.8|528.62|524.62|528.73|524.73|527.58|523.58|33
1615800770000|2021-03-15 09:32:50|528.49|524.49|528.05|524.05|528.63|524.63|528.03|524.03|35
1615800780000|2021-03-15 09:33:00|528.1|524.1|529.58|525.58|529.71|525.71|528.05|524.05|35
1615800790000|2021-03-15 09:33:10|529.63|525.63|529.77|525.77|529.88|525.88|529.42|525.42|32
1615800800000|2021-03-15 09:33:20|529.64|525.64|529.77|525.77|529.86|525.86|529.62|525.62|25
1615800810000|2021-03-15 09:33:30|529.68|525.68|529.04|525.04|529.68|525.68|528.77|524.77|33
1615800820000|2021-03-15 09:33:40|529.15|525.15|529.28|525.28|529.47|525.47|529.08|525.08|31
1615800830000|2021-03-15 09:33:50|529.31|525.31|529.12|525.12|529.58|525.58|529.11|525.11|33
1615800840000|2021-03-15 09:34:00|529.13|525.13|529.02|525.02|529.35|525.35|528.9|524.9|33
1615800850000|2021-03-15 09:34:10|528.99|524.99|528.48|524.48|529.03|525.03|528.25|524.25|36
1615800860000|2021-03-15 09:34:20|528.25|524.25|528.18|524.18|528.42|524.42|527.84|523.84|37
1615800870000|2021-03-15 09:34:30|528.12|524.12|527.42|523.42|528.12|524.12|527.26|523.26|34
1615800880000|2021-03-15 09:34:40|527.39|523.39|527.84|523.84|527.98|523.98|527.3|523.3|31
1615800890000|2021-03-15 09:34:50|527.82|523.82|527.06|523.06|527.82|523.82|527.02|523.02|33
1615800900000|2021-03-15 09:35:00|527.07|523.07|526.19|522.19|527.07|523.07|526.12|522.12|36
1615800910000|2021-03-15 09:35:10|526.24|522.24|527.42|523.42|527.42|523.42|526.24|522.24|31
1615800920000|2021-03-15 09:35:20|527.45|523.45|527.63|523.63|527.69|523.69|527.45|523.45|27
1615800930000|2021-03-15 09:35:30|527.66|523.66|527.06|523.06|527.66|523.66|527.06|523.06|37
1615800940000|2021-03-15 09:35:40|527.11|523.11|527.31|523.31|527.43|523.43|526.89|522.89|34
1615800950000|2021-03-15 09:35:50|527.3|523.3|527.73|523.73|528.15|524.15|527.3|523.3|37
1615800960000|2021-03-15 09:36:00|527.71|523.71|527.94|523.94|528|524|527.63|523.63|36
1615800970000|2021-03-15 09:36:10|527.95|523.95|527.42|523.42|528.09|524.09|527.33|523.33|35
1615800980000|2021-03-15 09:36:20|527.49|523.49|527.97|523.97|528|524|527.49|523.49|35
1615800990000|2021-03-15 09:36:30|527.73|523.73|528.72|524.72|528.72|524.72|527.72|523.72|32
1615801000000|2021-03-15 09:36:40|528.73|524.73|528.85|524.85|529.05|525.05|528.46|524.46|32
1615801010000|2021-03-15 09:36:50|528.84|524.84|528.9|524.9|528.9|524.9|528.45|524.45|34
1615801020000|2021-03-15 09:37:00|528.91|524.91|529.55|525.55|529.55|525.55|528.9|524.9|29
1615801030000|2021-03-15 09:37:10|529.57|525.57|529.57|525.57|529.59|525.59|529.33|525.33|32
1615801040000|2021-03-15 09:37:20|529.56|525.56|529.3|525.3|529.56|525.56|528.84|524.84|31
1615801050000|2021-03-15 09:37:30|529.52|525.52|530.29|526.29|530.29|526.29|529.52|525.52|36
1615801060000|2021-03-15 09:37:40|530.28|526.28|530.54|526.54|530.56|526.56|530.13|526.13|26
1615801070000|2021-03-15 09:37:50|530.59|526.59|530.53|526.53|530.65|526.65|530.33|526.33|27
1615801080000|2021-03-15 09:38:00|530.65|526.65|530.87|526.87|530.9|526.9|530.61|526.61|30
1615801090000|2021-03-15 09:38:10|530.88|526.88|531.06|527.06|531.36|527.36|530.63|526.63|31
1615801100000|2021-03-15 09:38:20|531|527|530.54|526.54|531.14|527.14|530.45|526.45|31
1615801110000|2021-03-15 09:38:30|530.53|526.53|530.3|526.3|530.55|526.55|530.21|526.21|30
1615801120000|2021-03-15 09:38:40|530.22|526.22|530.09|526.09|530.25|526.25|529.98|525.98|29
1615801130000|2021-03-15 09:38:50|530.07|526.07|530.51|526.51|530.66|526.66|529.99|525.99|29
1615801140000|2021-03-15 09:39:00|530.35|526.35|529.92|525.92|530.35|526.35|529.86|525.86|34
1615801150000|2021-03-15 09:39:10|529.87|525.87|529.99|525.99|530.17|526.17|529.65|525.65|30
1615801160000|2021-03-15 09:39:20|529.7|525.7|529.74|525.74|529.93|525.93|529.51|525.51|29
1615801170000|2021-03-15 09:39:30|529.75|525.75|529.7|525.7|529.84|525.84|529.62|525.62|30
1615801180000|2021-03-15 09:39:40|529.71|525.71|529.78|525.78|530.04|526.04|529.7|525.7|31
1615801190000|2021-03-15 09:39:50|529.77|525.77|529.76|525.76|529.83|525.83|529.58|525.58|25
1615801200000|2021-03-15 09:40:00|529.74|525.74|528.38|524.38|529.74|525.74|528.38|524.38|37
1615801210000|2021-03-15 09:40:10|528.34|524.34|527.58|523.58|528.34|524.34|527.58|523.58|28
1615801220000|2021-03-15 09:40:20|527.55|523.55|527.69|523.69|527.75|523.75|527.43|523.43|26
1615801230000|2021-03-15 09:40:30|527.6|523.6|527.32|523.32|527.67|523.67|527.32|523.32|18
1615801240000|2021-03-15 09:40:40|527.33|523.33|527.05|523.05|527.33|523.33|526.74|522.74|26
1615801250000|2021-03-15 09:40:50|526.93|522.93|524.88|520.88|526.94|522.94|524.83|520.83|31
1615801260000|2021-03-15 09:41:00|524.94|520.94|525.31|521.31|525.39|521.39|524.8|520.8|28
1615801270000|2021-03-15 09:41:10|525.33|521.33|524.18|520.18|525.52|521.52|524.17|520.17|37
1615801280000|2021-03-15 09:41:20|524.14|520.14|522.76|518.76|524.14|520.14|522.76|518.76|35
1615801290000|2021-03-15 09:41:30|522.82|518.82|521.6|517.6|522.82|518.82|521.31|517.31|37
1615801300000|2021-03-15 09:41:40|521.59|517.59|522.32|518.32|522.32|518.32|520.92|516.92|37
1615801310000|2021-03-15 09:41:50|521.91|517.91|522.58|518.58|523.11|519.11|521.76|517.76|39
1615801320000|2021-03-15 09:42:00|522.59|518.59|523.95|519.95|524.05|520.05|522.56|518.56|35
1615801330000|2021-03-15 09:42:10|523.94|519.94|524.87|520.87|525.02|521.02|523.44|519.44|36
1615801340000|2021-03-15 09:42:20|524.71|520.71|524.96|520.96|525.54|521.54|524.58|520.58|35
1615801350000|2021-03-15 09:42:30|525.3|521.3|525.87|521.87|526.29|522.29|524.74|520.74|39
1615801360000|2021-03-15 09:42:40|525.92|521.92|524.67|520.67|526.06|522.06|524.35|520.35|37
1615801370000|2021-03-15 09:42:50|524.79|520.79|525.72|521.72|526.04|522.04|524.61|520.61|35
1615801380000|2021-03-15 09:43:00|525.93|521.93|525.3|521.3|526.31|522.31|525.05|521.05|39
1615801390000|2021-03-15 09:43:10|525.32|521.32|524.51|520.51|525.34|521.34|524.28|520.28|38
1615801400000|2021-03-15 09:43:20|524.48|520.48|524.55|520.55|525.37|521.37|524.46|520.46|36
1615801410000|2021-03-15 09:43:30|524.47|520.47|526.19|522.19|526.19|522.19|524.41|520.41|39
1615801420000|2021-03-15 09:43:40|526.47|522.47|526.55|522.55|526.65|522.65|525.81|521.81|39
1615801430000|2021-03-15 09:43:50|526.31|522.31|527.56|523.56|527.56|523.56|525.98|521.98|37
1615801440000|2021-03-15 09:44:00|527.59|523.59|528.12|524.12|528.39|524.39|527.54|523.54|35
1615801450000|2021-03-15 09:44:10|528.13|524.13|527.85|523.85|528.22|524.22|526.67|522.67|36
1615801460000|2021-03-15 09:44:20|527.82|523.82|527.5|523.5|527.82|523.82|526.98|522.98|40
1615801470000|2021-03-15 09:44:30|527.52|523.52|526.06|522.06|527.54|523.54|525.61|521.61|35
1615801480000|2021-03-15 09:44:40|526.19|522.19|526.62|522.62|527.35|523.35|526.19|522.19|37
1615801490000|2021-03-15 09:44:50|526.64|522.64|526.88|522.88|526.88|522.88|526.04|522.04|38
1615801500000|2021-03-15 09:45:00|526.72|522.72|524.68|520.68|526.86|522.86|524.65|520.65|38
1615801510000|2021-03-15 09:45:10|524.69|520.69|523.8|519.8|524.72|520.72|523.8|519.8|35
1615801520000|2021-03-15 09:45:20|523.79|519.79|523.12|519.12|523.97|519.97|523.03|519.03|34
1615801530000|2021-03-15 09:45:30|523.31|519.31|524.4|520.4|524.5|520.5|523.23|519.23|36
1615801540000|2021-03-15 09:45:40|524.49|520.49|525.97|521.97|526.04|522.04|524.48|520.48|37
1615801550000|2021-03-15 09:45:50|526.3|522.3|526.93|522.93|527.23|523.23|526.3|522.3|35
1615801560000|2021-03-15 09:46:00|526.9|522.9|527.05|523.05|527.05|523.05|525.69|521.69|38
1615801570000|2021-03-15 09:46:10|527.07|523.07|526.57|522.57|527.07|523.07|526.15|522.15|38
1615801580000|2021-03-15 09:46:20|526.6|522.6|526.94|522.94|527.16|523.16|526.52|522.52|32
1615801590000|2021-03-15 09:46:30|527.19|523.19|526.68|522.68|527.22|523.22|526.65|522.65|33
1615801600000|2021-03-15 09:46:40|526.69|522.69|526.02|522.02|526.9|522.9|526.02|522.02|38
1615801610000|2021-03-15 09:46:50|525.9|521.9|525.16|521.16|526.35|522.35|525.08|521.08|36
1615801620000|2021-03-15 09:47:00|525.17|521.17|524.91|520.91|525.68|521.68|524.88|520.88|36
1615801630000|2021-03-15 09:47:10|524.82|520.82|526.1|522.1|526.1|522.1|524.73|520.73|38
1615801640000|2021-03-15 09:47:20|526.2|522.2|526.08|522.08|526.46|522.46|525.37|521.37|39
1615801650000|2021-03-15 09:47:30|526.07|522.07|525.11|521.11|526.12|522.12|525.11|521.11|39
1615801660000|2021-03-15 09:47:40|525.04|521.04|524.62|520.62|525.24|521.24|524.62|520.62|34
1615801670000|2021-03-15 09:47:50|524.26|520.26|524.43|520.43|524.86|520.86|523.72|519.72|36
1615801680000|2021-03-15 09:48:00|524.51|520.51|525.22|521.22|525.51|521.51|524.26|520.26|39
1615801690000|2021-03-15 09:48:10|525.23|521.23|526.24|522.24|526.27|522.27|525.23|521.23|38
1615801700000|2021-03-15 09:48:20|526.27|522.27|525.85|521.85|526.27|522.27|525.81|521.81|39
1615801710000|2021-03-15 09:48:30|525.82|521.82|526.35|522.35|526.52|522.52|525.79|521.79|37
1615801720000|2021-03-15 09:48:40|526.39|522.39|526.45|522.45|526.61|522.61|526.23|522.23|36
1615801730000|2021-03-15 09:48:50|526.5|522.5|525.92|521.92|526.5|522.5|525.92|521.92|23
1615801740000|2021-03-15 09:49:00|526.01|522.01|524.75|520.75|526.14|522.14|524.68|520.68|32
1615801750000|2021-03-15 09:49:10|524.59|520.59|526.11|522.11|526.21|522.21|524.52|520.52|37
1615801760000|2021-03-15 09:49:20|526.16|522.16|526.18|522.18|526.31|522.31|525.58|521.58|37
1615801770000|2021-03-15 09:49:30|526.15|522.15|526.39|522.39|526.39|522.39|526.05|522.05|36
1615801780000|2021-03-15 09:49:40|526.32|522.32|526.09|522.09|526.33|522.33|525.69|521.69|32
1615801790000|2021-03-15 09:49:50|526.05|522.05|526.18|522.18|526.37|522.37|526.04|522.04|34
1615801800000|2021-03-15 09:50:00|526.28|522.28|525.65|521.65|526.33|522.33|525.31|521.31|35
1615801810000|2021-03-15 09:50:10|525.55|521.55|524.38|520.38|525.55|521.55|524.09|520.09|36
1615801820000|2021-03-15 09:50:20|524.34|520.34|524.11|520.11|524.71|520.71|524.11|520.11|29
1615801830000|2021-03-15 09:50:30|524.09|520.09|524.98|520.98|525.02|521.02|524.09|520.09|35
1615801840000|2021-03-15 09:50:40|524.94|520.94|524.25|520.25|524.94|520.94|524.14|520.14|37
1615801850000|2021-03-15 09:50:50|524.28|520.28|524.56|520.56|524.89|520.89|524.26|520.26|30
1615801860000|2021-03-15 09:51:00|524.57|520.57|524.62|520.62|525.07|521.07|524.54|520.54|33
1615801870000|2021-03-15 09:51:10|524.64|520.64|523.21|519.21|524.64|520.64|523.21|519.21|37
1615801880000|2021-03-15 09:51:20|523.2|519.2|523.75|519.75|523.83|519.83|523.08|519.08|36
1615801890000|2021-03-15 09:51:30|523.95|519.95|524.08|520.08|524.39|520.39|523.95|519.95|32
1615801900000|2021-03-15 09:51:40|524.13|520.13|524.13|520.13|524.3|520.3|523.83|519.83|32
1615801910000|2021-03-15 09:51:50|524.15|520.15|524.75|520.75|524.76|520.76|524.09|520.09|35
1615801920000|2021-03-15 09:52:00|524.79|520.79|524.85|520.85|525.19|521.19|524.64|520.64|35
1615801930000|2021-03-15 09:52:10|524.9|520.9|524.39|520.39|525|521|524.03|520.03|37
1615801940000|2021-03-15 09:52:20|524.75|520.75|525.22|521.22|525.24|521.24|524.26|520.26|35
1615801950000|2021-03-15 09:52:30|525.2|521.2|524.44|520.44|525.2|521.2|524.39|520.39|33
1615801960000|2021-03-15 09:52:40|524.39|520.39|524.55|520.55|525.22|521.22|524.36|520.36|34
1615801970000|2021-03-15 09:52:50|524.54|520.54|524.98|520.98|525.12|521.12|524.54|520.54|35
1615801980000|2021-03-15 09:53:00|524.95|520.95|524.25|520.25|525.04|521.04|524.05|520.05|35
1615801990000|2021-03-15 09:53:10|524.28|520.28|524.49|520.49|524.84|520.84|524.11|520.11|29
1615802000000|2021-03-15 09:53:20|524.47|520.47|524.65|520.65|524.72|520.72|524.32|520.32|36
1615802010000|2021-03-15 09:53:30|524.6|520.6|525.25|521.25|525.28|521.28|524.6|520.6|29
1615802020000|2021-03-15 09:53:40|525.17|521.17|524.84|520.84|525.41|521.41|524.62|520.62|37
1615802030000|2021-03-15 09:53:50|524.9|520.9|524.94|520.94|525.24|521.24|524.89|520.89|30
1615802040000|2021-03-15 09:54:00|524.97|520.97|525.51|521.51|525.51|521.51|524.93|520.93|30
1615802050000|2021-03-15 09:54:10|525.48|521.48|525.67|521.67|525.75|521.75|525.45|521.45|26
1615802060000|2021-03-15 09:54:20|525.68|521.68|525.74|521.74|525.84|521.84|525.33|521.33|30
1615802070000|2021-03-15 09:54:30|525.79|521.79|525.81|521.81|525.95|521.95|525.64|521.64|32
1615802080000|2021-03-15 09:54:40|525.84|521.84|525.55|521.55|525.9|521.9|525.06|521.06|34
1615802090000|2021-03-15 09:54:50|525.34|521.34|525.32|521.32|525.58|521.58|524.78|520.78|31
1615802100000|2021-03-15 09:55:00|525.33|521.33|525.31|521.31|525.51|521.51|525.2|521.2|31
1615802110000|2021-03-15 09:55:10|525.32|521.32|525.35|521.35|525.47|521.47|525.14|521.14|29
1615802120000|2021-03-15 09:55:20|525.37|521.37|525.15|521.15|525.37|521.37|525.09|521.09|33
1615802130000|2021-03-15 09:55:30|525.16|521.16|525.09|521.09|525.16|521.16|524.8|520.8|25
1615802140000|2021-03-15 09:55:40|525.21|521.21|525.08|521.08|525.49|521.49|524.94|520.94|33
1615802150000|2021-03-15 09:55:50|524.95|520.95|524.98|520.98|525.15|521.15|524.54|520.54|34
1615802160000|2021-03-15 09:56:00|524.89|520.89|524.46|520.46|524.93|520.93|524.41|520.41|29
1615802170000|2021-03-15 09:56:10|524.51|520.51|524.02|520.02|524.59|520.59|523.99|519.99|22
1615802180000|2021-03-15 09:56:20|523.96|519.96|524.24|520.24|524.35|520.35|523.88|519.88|29
1615802190000|2021-03-15 09:56:30|524.28|520.28|524.21|520.21|524.42|520.42|524.04|520.04|37
1615802200000|2021-03-15 09:56:40|524.37|520.37|524.35|520.35|524.65|520.65|524.3|520.3|26
1615802210000|2021-03-15 09:56:50|524.36|520.36|524.59|520.59|524.67|520.67|524.34|520.34|24
1615802220000|2021-03-15 09:57:00|524.6|520.6|525|521|525.02|521.02|524.58|520.58|27
1615802230000|2021-03-15 09:57:10|525.01|521.01|525.28|521.28|525.28|521.28|524.99|520.99|24
1615802240000|2021-03-15 09:57:20|525.31|521.31|526.15|522.15|526.15|522.15|525.31|521.31|34
1615802250000|2021-03-15 09:57:30|526.13|522.13|526.2|522.2|526.35|522.35|526.09|522.09|33
1615802260000|2021-03-15 09:57:40|526.18|522.18|526.34|522.34|526.4|522.4|526.17|522.17|31
1615802270000|2021-03-15 09:57:50|526.42|522.42|526.53|522.53|526.6|522.6|526.25|522.25|33
1615802280000|2021-03-15 09:58:00|526.61|522.61|526.75|522.75|526.79|522.79|526.47|522.47|28
1615802290000|2021-03-15 09:58:10|526.76|522.76|527.08|523.08|527.27|523.27|526.59|522.59|31
1615802300000|2021-03-15 09:58:20|527.09|523.09|527|523|527.29|523.29|526.77|522.77|35
1615802310000|2021-03-15 09:58:30|527.02|523.02|526.49|522.49|527.02|523.02|526.49|522.49|29
1615802320000|2021-03-15 09:58:40|526.51|522.51|526.91|522.91|526.91|522.91|526.37|522.37|33
1615802330000|2021-03-15 09:58:50|526.95|522.95|527.12|523.12|527.12|523.12|526.86|522.86|30
1615802340000|2021-03-15 09:59:00|527.06|523.06|527.31|523.31|527.37|523.37|527.05|523.05|18
1615802350000|2021-03-15 09:59:10|527.29|523.29|527.07|523.07|527.31|523.31|526.75|522.75|34
1615802360000|2021-03-15 09:59:20|527.06|523.06|527.29|523.29|527.29|523.29|526.98|522.98|25
1615802370000|2021-03-15 09:59:30|527.28|523.28|527.8|523.8|527.86|523.86|527.28|523.28|28
1615802380000|2021-03-15 09:59:40|527.83|523.83|527.97|523.97|527.97|523.97|527.7|523.7|28
1615802390000|2021-03-15 09:59:50|527.96|523.96|527.9|523.9|528|524|527.87|523.87|33
1615802400000|2021-03-15 10:00:00|527.94|523.94|527.69|523.69|527.94|523.94|527.48|523.48|32
1615802410000|2021-03-15 10:00:10|527.42|523.42|526.51|522.51|527.42|523.42|526.37|522.37|28
1615802420000|2021-03-15 10:00:20|526.58|522.58|526.18|522.18|526.6|522.6|525.88|521.88|24
1615802430000|2021-03-15 10:00:30|526.05|522.05|526.69|522.69|526.74|522.74|526.05|522.05|17
1615802440000|2021-03-15 10:00:40|526.73|522.73|526.4|522.4|526.85|522.85|526.35|522.35|27
1615802450000|2021-03-15 10:00:50|526.49|522.49|526.85|522.85|526.86|522.86|526.45|522.45|25
1615802460000|2021-03-15 10:01:00|526.83|522.83|526.76|522.76|526.93|522.93|526.72|522.72|22
1615802470000|2021-03-15 10:01:10|526.75|522.75|526.49|522.49|526.76|522.76|526.37|522.37|25
1615802480000|2021-03-15 10:01:20|526.5|522.5|526.02|522.02|526.51|522.51|525.85|521.85|29
1615802490000|2021-03-15 10:01:30|525.98|521.98|525.7|521.7|525.98|521.98|525.6|521.6|23
1615802500000|2021-03-15 10:01:40|525.59|521.59|525.23|521.23|525.64|521.64|525.23|521.23|26
1615802510000|2021-03-15 10:01:50|525.22|521.22|524.92|520.92|525.22|521.22|524.83|520.83|27
1615802520000|2021-03-15 10:02:00|524.93|520.93|524.58|520.58|525.2|521.2|524.58|520.58|24
1615802530000|2021-03-15 10:02:10|524.57|520.57|525.16|521.16|525.34|521.34|524.57|520.57|28
1615802540000|2021-03-15 10:02:20|525.11|521.11|525.26|521.26|525.3|521.3|525.09|521.09|21
1615802550000|2021-03-15 10:02:30|525.18|521.18|524.72|520.72|525.21|521.21|524.72|520.72|30
1615802560000|2021-03-15 10:02:40|524.71|520.71|524.71|520.71|524.74|520.74|524.51|520.51|24
1615802570000|2021-03-15 10:02:50|524.7|520.7|524.76|520.76|524.96|520.96|524.62|520.62|27
1615802580000|2021-03-15 10:03:00|524.78|520.78|524.48|520.48|524.89|520.89|524.47|520.47|31
1615802590000|2021-03-15 10:03:10|524.44|520.44|524.32|520.32|524.44|520.44|524.28|520.28|17
1615802600000|2021-03-15 10:03:20|524.33|520.33|524.47|520.47|524.58|520.58|524.33|520.33|29
1615802610000|2021-03-15 10:03:30|524.46|520.46|524.45|520.45|524.49|520.49|524.32|520.32|22
1615802620000|2021-03-15 10:03:40|524.46|520.46|524.27|520.27|524.56|520.56|524.26|520.26|28
1615802630000|2021-03-15 10:03:50|524.29|520.29|524.27|520.27|524.29|520.29|524.26|520.26|6
1615802640000|2021-03-15 10:04:00|524.26|520.26|524.62|520.62|524.97|520.97|524.26|520.26|32
1615802650000|2021-03-15 10:04:10|524.63|520.63|524.75|520.75|524.76|520.76|524.61|520.61|19
1615802660000|2021-03-15 10:04:20|524.77|520.77|525.07|521.07|525.07|521.07|524.77|520.77|25
1615802670000|2021-03-15 10:04:30|525.06|521.06|525.01|521.01|525.2|521.2|525|521|31
1615802680000|2021-03-15 10:04:40|524.93|520.93|525.18|521.18|525.18|521.18|524.69|520.69|24
1615802690000|2021-03-15 10:04:50|525.16|521.16|525.32|521.32|525.36|521.36|525.16|521.16|29
1615802700000|2021-03-15 10:05:00|525.34|521.34|525.6|521.6|525.6|521.6|525.32|521.32|26
1615802710000|2021-03-15 10:05:10|525.59|521.59|525.97|521.97|525.97|521.97|525.56|521.56|31
1615802720000|2021-03-15 10:05:20|525.96|521.96|526|522|526.05|522.05|525.67|521.67|27
1615802730000|2021-03-15 10:05:30|525.97|521.97|525.69|521.69|525.98|521.98|525.58|521.58|26
1615802740000|2021-03-15 10:05:40|525.72|521.72|525.97|521.97|525.99|521.99|525.67|521.67|28
1615802750000|2021-03-15 10:05:50|526|522|525.96|521.96|526.14|522.14|525.92|521.92|26
1615802760000|2021-03-15 10:06:00|525.92|521.92|526.43|522.43|526.44|522.44|525.91|521.91|28
1615802770000|2021-03-15 10:06:10|526.4|522.4|526.49|522.49|526.53|522.53|526.37|522.37|25
1615802780000|2021-03-15 10:06:20|526.48|522.48|526.51|522.51|526.52|522.52|526.48|522.48|24
1615802790000|2021-03-15 10:06:30|526.5|522.5|526.44|522.44|526.53|522.53|526.27|522.27|29
1615802800000|2021-03-15 10:06:40|526.42|522.42|526.42|522.42|526.48|522.48|526.4|522.4|19
1615802810000|2021-03-15 10:06:50|526.41|522.41|526.44|522.44|526.45|522.45|526.37|522.37|27
1615802820000|2021-03-15 10:07:00|526.45|522.45|526.44|522.44|526.46|522.46|526.35|522.35|26
1615802830000|2021-03-15 10:07:10|526.42|522.42|526.45|522.45|526.49|522.49|526.38|522.38|24
1615802840000|2021-03-15 10:07:20|526.46|522.46|526.57|522.57|526.59|522.59|526.45|522.45|19
1615802850000|2021-03-15 10:07:30|526.58|522.58|526.7|522.7|526.7|522.7|526.57|522.57|20
1615802860000|2021-03-15 10:07:40|526.81|522.81|526.99|522.99|526.99|522.99|526.81|522.81|28
1615802870000|2021-03-15 10:07:50|527|523|526.96|522.96|527|523|526.81|522.81|34
1615802880000|2021-03-15 10:08:00|526.95|522.95|526.93|522.93|526.96|522.96|526.91|522.91|17
1615802890000|2021-03-15 10:08:10|526.95|522.95|526.96|522.96|526.96|522.96|526.93|522.93|7
1615802900000|2021-03-15 10:08:20|526.97|522.97|527.19|523.19|527.26|523.26|526.89|522.89|28
1615802910000|2021-03-15 10:08:30|527.18|523.18|527.48|523.48|527.63|523.63|527.18|523.18|33
1615802920000|2021-03-15 10:08:40|527.47|523.47|528|524|528|524|527.42|523.42|32
1615802930000|2021-03-15 10:08:50|528.01|524.01|528.23|524.23|528.26|524.26|527.99|523.99|33
1615802940000|2021-03-15 10:09:00|528.22|524.22|528.11|524.11|528.26|524.26|528.11|524.11|23
1615802950000|2021-03-15 10:09:10|528.31|524.31|529|525|529.02|525.02|528.25|524.25|31
1615802960000|2021-03-15 10:09:20|529.01|525.01|529.41|525.41|529.41|525.41|529.01|525.01|22
1615802970000|2021-03-15 10:09:30|529.38|525.38|529.36|525.36|529.43|525.43|529.31|525.31|34
1615802980000|2021-03-15 10:09:40|529.42|525.42|529.43|525.43|529.43|525.43|529.29|525.29|30
1615802990000|2021-03-15 10:09:50|529.45|525.45|529.4|525.4|529.5|525.5|529.24|525.24|26
1615803000000|2021-03-15 10:10:00|529.39|525.39|529.67|525.67|529.67|525.67|529.34|525.34|28
1615803010000|2021-03-15 10:10:10|529.66|525.66|529.83|525.83|529.83|525.83|529.64|525.64|21
1615803020000|2021-03-15 10:10:20|529.82|525.82|530.14|526.14|530.14|526.14|529.61|525.61|29
1615803030000|2021-03-15 10:10:30|530.12|526.12|530.51|526.51|530.51|526.51|530.12|526.12|24
1615803040000|2021-03-15 10:10:40|530.55|526.55|530.64|526.64|530.75|526.75|530.53|526.53|24
1615803050000|2021-03-15 10:10:50|530.63|526.63|530.64|526.64|530.72|526.72|530.61|526.61|29
1615803060000|2021-03-15 10:11:00|530.63|526.63|530.11|526.11|530.67|526.67|530.05|526.05|35
1615803070000|2021-03-15 10:11:10|530.08|526.08|530.19|526.19|530.19|526.19|530|526|29
1615803080000|2021-03-15 10:11:20|530.23|526.23|530.71|526.71|530.71|526.71|530.21|526.21|23
1615803090000|2021-03-15 10:11:30|530.6|526.6|530.53|526.53|530.64|526.64|530.41|526.41|25
1615803100000|2021-03-15 10:11:40|530.52|526.52|530.59|526.59|530.62|526.62|530.49|526.49|16
1615803110000|2021-03-15 10:11:50|530.77|526.77|530.83|526.83|530.83|526.83|530.75|526.75|23
1615803120000|2021-03-15 10:12:00|530.84|526.84|530.72|526.72|530.84|526.84|530.63|526.63|18
1615803130000|2021-03-15 10:12:10|530.64|526.64|530.72|526.72|530.72|526.72|530.64|526.64|20
1615803140000|2021-03-15 10:12:20|530.73|526.73|531.2|527.2|531.2|527.2|530.73|526.73|31
1615803150000|2021-03-15 10:12:30|531.23|527.23|531.33|527.33|531.35|527.35|531.1|527.1|27
1615803160000|2021-03-15 10:12:40|531.29|527.29|531.53|527.53|531.53|527.53|531.27|527.27|26
1615803170000|2021-03-15 10:12:50|531.47|527.47|531.5|527.5|531.5|527.5|531.45|527.45|16
1615803180000|2021-03-15 10:13:00|531.47|527.47|531.52|527.52|531.54|527.54|531.47|527.47|7
1615803190000|2021-03-15 10:13:10|531.49|527.49|531.51|527.51|531.61|527.61|531.42|527.42|21
1615803200000|2021-03-15 10:13:20|531.4|527.4|531.99|527.99|532.07|528.07|531.4|527.4|32
1615803210000|2021-03-15 10:13:30|531.98|527.98|531.91|527.91|531.99|527.99|531.61|527.61|27
1615803220000|2021-03-15 10:13:40|531.93|527.93|532.05|528.05|532.07|528.07|531.93|527.93|19
1615803230000|2021-03-15 10:13:50|532.07|528.07|532.27|528.27|532.29|528.29|532.05|528.05|30
1615803240000|2021-03-15 10:14:00|532.23|528.23|531.9|527.9|532.32|528.32|531.9|527.9|25
1615803250000|2021-03-15 10:14:10|531.75|527.75|531.56|527.56|531.75|527.75|531.42|527.42|34
1615803260000|2021-03-15 10:14:20|531.53|527.53|532|528|532.04|528.04|531.51|527.51|33
1615803270000|2021-03-15 10:14:30|532.02|528.02|532.02|528.02|532.09|528.09|531.91|527.91|29
1615803280000|2021-03-15 10:14:40|532.01|528.01|531.59|527.59|532.1|528.1|531.57|527.57|34
1615803290000|2021-03-15 10:14:50|531.58|527.58|531.53|527.53|531.64|527.64|531.36|527.36|32
1615803300000|2021-03-15 10:15:00|531.54|527.54|531.68|527.68|531.68|527.68|531.36|527.36|32
1615803310000|2021-03-15 10:15:10|531.87|527.87|532.39|528.39|532.39|528.39|531.77|527.77|35
1615803320000|2021-03-15 10:15:20|532.38|528.38|532.92|528.92|533.07|529.07|532.38|528.38|35
1615803330000|2021-03-15 10:15:30|532.91|528.91|533|529|533.08|529.08|532.85|528.85|36
1615803340000|2021-03-15 10:15:40|533.01|529.01|533.07|529.07|533.12|529.12|532.92|528.92|29
1615803350000|2021-03-15 10:15:50|532.95|528.95|533.36|529.36|533.36|529.36|532.95|528.95|31
1615803360000|2021-03-15 10:16:00|533.35|529.35|533.66|529.66|533.66|529.66|533.01|529.01|22
1615803370000|2021-03-15 10:16:10|533.69|529.69|534.08|530.08|534.1|530.1|533.69|529.69|21
1615803380000|2021-03-15 10:16:20|534.09|530.09|533.45|529.45|534.13|530.13|533.45|529.45|27
1615803390000|2021-03-15 10:16:30|533.65|529.65|533.38|529.38|533.65|529.65|533.33|529.33|25
1615803400000|2021-03-15 10:16:40|533.37|529.37|533.57|529.57|533.57|529.57|533.34|529.34|27
1615803410000|2021-03-15 10:16:50|533.58|529.58|533.4|529.4|533.71|529.71|533.37|529.37|31
1615803420000|2021-03-15 10:17:00|533.39|529.39|533.26|529.26|533.45|529.45|533.24|529.24|28
1615803430000|2021-03-15 10:17:10|533.25|529.25|533.27|529.27|533.32|529.32|533.06|529.06|30
1615803440000|2021-03-15 10:17:20|533.24|529.24|533.27|529.27|533.27|529.27|533.05|529.05|32
1615803450000|2021-03-15 10:17:30|533.18|529.18|533.05|529.05|533.2|529.2|533.03|529.03|27
1615803460000|2021-03-15 10:17:40|532.92|528.92|532.99|528.99|533.22|529.22|532.92|528.92|27
1615803470000|2021-03-15 10:17:50|533.02|529.02|533.23|529.23|533.23|529.23|533.01|529.01|28
1615803480000|2021-03-15 10:18:00|533.24|529.24|532.98|528.98|533.24|529.24|532.93|528.93|28
1615803490000|2021-03-15 10:18:10|532.97|528.97|533.15|529.15|533.22|529.22|532.97|528.97|29
1615803500000|2021-03-15 10:18:20|533.16|529.16|532.5|528.5|533.2|529.2|532.49|528.49|26
1615803510000|2021-03-15 10:18:30|532.49|528.49|532.59|528.59|532.7|528.7|532.46|528.46|32
1615803520000|2021-03-15 10:18:40|532.6|528.6|532.65|528.65|532.77|528.77|532.57|528.57|30
1615803530000|2021-03-15 10:18:50|532.66|528.66|532.74|528.74|532.81|528.81|532.58|528.58|35
1615803540000|2021-03-15 10:19:00|532.75|528.75|532.77|528.77|533.03|529.03|532.66|528.66|33
1615803550000|2021-03-15 10:19:10|532.66|528.66|532.87|528.87|532.87|528.87|532.63|528.63|21
1615803560000|2021-03-15 10:19:20|532.86|528.86|533.07|529.07|533.07|529.07|532.82|528.82|21
1615803570000|2021-03-15 10:19:30|533.06|529.06|533.07|529.07|533.1|529.1|533.01|529.01|14
1615803580000|2021-03-15 10:19:40|533.09|529.09|532.99|528.99|533.09|529.09|532.89|528.89|27
1615803590000|2021-03-15 10:19:50|533|529|533.16|529.16|533.16|529.16|532.98|528.98|24
1615803600000|2021-03-15 10:20:00|533.19|529.19|533.43|529.43|533.51|529.51|533.05|529.05|29
1615803610000|2021-03-15 10:20:10|533.48|529.48|533.4|529.4|533.54|529.54|533.37|529.37|27
1615803620000|2021-03-15 10:20:20|533.41|529.41|533.07|529.07|533.5|529.5|533.01|529.01|27
1615803630000|2021-03-15 10:20:30|533.1|529.1|532.86|528.86|533.1|529.1|532.8|528.8|22
1615803640000|2021-03-15 10:20:40|532.85|528.85|532.63|528.63|532.92|528.92|532.56|528.56|28
1615803650000|2021-03-15 10:20:50|532.6|528.6|532.65|528.65|532.65|528.65|532.49|528.49|32
1615803660000|2021-03-15 10:21:00|532.68|528.68|533.03|529.03|533.03|529.03|532.59|528.59|25
1615803670000|2021-03-15 10:21:10|533|529|532.97|528.97|533.22|529.22|532.89|528.89|26
1615803680000|2021-03-15 10:21:20|532.98|528.98|532.94|528.94|533.16|529.16|532.88|528.88|24
1615803690000|2021-03-15 10:21:30|532.95|528.95|532.97|528.97|533.12|529.12|532.91|528.91|25
1615803700000|2021-03-15 10:21:40|532.96|528.96|532.79|528.79|532.96|528.96|532.73|528.73|21
1615803710000|2021-03-15 10:21:50|532.78|528.78|532.8|528.8|532.86|528.86|532.64|528.64|20
1615803720000|2021-03-15 10:22:00|532.81|528.81|532.46|528.46|532.81|528.81|532.39|528.39|26
1615803730000|2021-03-15 10:22:10|532.47|528.47|532.15|528.15|532.47|528.47|532.12|528.12|25
1615803740000|2021-03-15 10:22:20|532.14|528.14|531.49|527.49|532.52|528.52|531.49|527.49|31
1615803750000|2021-03-15 10:22:30|531.44|527.44|531.13|527.13|531.86|527.86|531.13|527.13|31
1615803760000|2021-03-15 10:22:40|531.1|527.1|531.77|527.77|531.81|527.81|530.88|526.88|34
1615803770000|2021-03-15 10:22:50|531.75|527.75|530.78|526.78|531.75|527.75|530.78|526.78|38
1615803780000|2021-03-15 10:23:00|530.75|526.75|530.64|526.64|531.02|527.02|530.63|526.63|33
1615803790000|2021-03-15 10:23:10|530.63|526.63|531.31|527.31|531.31|527.31|530.63|526.63|35
1615803800000|2021-03-15 10:23:20|531.29|527.29|531.22|527.22|531.45|527.45|531.17|527.17|31
1615803810000|2021-03-15 10:23:30|531.18|527.18|530.86|526.86|531.22|527.22|530.84|526.84|30
1615803820000|2021-03-15 10:23:40|530.92|526.92|531.26|527.26|531.26|527.26|530.81|526.81|33
1615803830000|2021-03-15 10:23:50|531.08|527.08|531.28|527.28|531.28|527.28|531.07|527.07|32
1615803840000|2021-03-15 10:24:00|531.27|527.27|530.64|526.64|531.29|527.29|530.64|526.64|33
1615803850000|2021-03-15 10:24:10|530.63|526.63|529.85|525.85|530.63|526.63|529.79|525.79|31
1615803860000|2021-03-15 10:24:20|529.84|525.84|529.68|525.68|529.92|525.92|529.5|525.5|38
1615803870000|2021-03-15 10:24:30|529.7|525.7|529.58|525.58|529.79|525.79|529.48|525.48|32
1615803880000|2021-03-15 10:24:40|529.61|525.61|529.34|525.34|529.64|525.64|529.31|525.31|28
1615803890000|2021-03-15 10:24:50|529.45|525.45|530.13|526.13|530.13|526.13|529.45|525.45|32
1615803900000|2021-03-15 10:25:00|530.14|526.14|530.41|526.41|530.47|526.47|530.14|526.14|25
1615803910000|2021-03-15 10:25:10|530.42|526.42|529.75|525.75|530.5|526.5|529.75|525.75|37
1615803920000|2021-03-15 10:25:20|529.66|525.66|529.99|525.99|529.99|525.99|529.63|525.63|38
1615803930000|2021-03-15 10:25:30|529.96|525.96|529.95|525.95|530.09|526.09|529.88|525.88|34
1615803940000|2021-03-15 10:25:40|529.97|525.97|529.76|525.76|529.99|525.99|529.75|525.75|32
1615803950000|2021-03-15 10:25:50|529.8|525.8|529.72|525.72|529.88|525.88|529.59|525.59|28
1615803960000|2021-03-15 10:26:00|529.71|525.71|529.67|525.67|529.76|525.76|529.47|525.47|20
1615803970000|2021-03-15 10:26:10|529.63|525.63|529.74|525.74|529.75|525.75|529.6|525.6|34
1615803980000|2021-03-15 10:26:20|529.72|525.72|530.1|526.1|530.23|526.23|529.72|525.72|30
1615803990000|2021-03-15 10:26:30|530.11|526.11|530.94|526.94|530.94|526.94|530.11|526.11|22
1615804000000|2021-03-15 10:26:40|530.93|526.93|531.35|527.35|531.47|527.47|530.93|526.93|29
1615804010000|2021-03-15 10:26:50|531.33|527.33|531.2|527.2|531.37|527.37|530.98|526.98|27
1615804020000|2021-03-15 10:27:00|531.16|527.16|530.79|526.79|531.16|527.16|530.7|526.7|31
1615804030000|2021-03-15 10:27:10|530.85|526.85|530.16|526.16|530.86|526.86|530.16|526.16|31
1615804040000|2021-03-15 10:27:20|530.17|526.17|530.15|526.15|530.18|526.18|529.71|525.71|29
1615804050000|2021-03-15 10:27:30|530.27|526.27|530.59|526.59|530.7|526.7|530.27|526.27|31
1615804060000|2021-03-15 10:27:40|530.62|526.62|531.26|527.26|531.26|527.26|530.57|526.57|29
1615804070000|2021-03-15 10:27:50|531.27|527.27|531.36|527.36|531.44|527.44|531.14|527.14|30
1615804080000|2021-03-15 10:28:00|531.37|527.37|531.16|527.16|531.39|527.39|531.12|527.12|29
1615804090000|2021-03-15 10:28:10|531.19|527.19|531.17|527.17|531.23|527.23|531|527|34
1615804100000|2021-03-15 10:28:20|531.2|527.2|531.09|527.09|531.25|527.25|530.9|526.9|26
1615804110000|2021-03-15 10:28:30|531.07|527.07|531.01|527.01|531.15|527.15|530.99|526.99|29
1615804120000|2021-03-15 10:28:40|531.03|527.03|531.08|527.08|531.25|527.25|531.03|527.03|32
1615804130000|2021-03-15 10:28:50|531.09|527.09|531.06|527.06|531.24|527.24|531.04|527.04|26
1615804140000|2021-03-15 10:29:00|531.05|527.05|531.05|527.05|531.15|527.15|530.91|526.91|27
1615804150000|2021-03-15 10:29:10|531.04|527.04|531.17|527.17|531.19|527.19|531.04|527.04|24
1615804160000|2021-03-15 10:29:20|531.18|527.18|531.63|527.63|531.63|527.63|531.18|527.18|25
1615804170000|2021-03-15 10:29:30|531.65|527.65|531.56|527.56|531.89|527.89|531.56|527.56|28
1615804180000|2021-03-15 10:29:40|531.5|527.5|531.34|527.34|531.54|527.54|531.16|527.16|31
1615804190000|2021-03-15 10:29:50|531.56|527.56|531.73|527.73|531.73|527.73|531.46|527.46|22
1615804200000|2021-03-15 10:30:00|531.74|527.74|531.88|527.88|532.06|528.06|531.62|527.62|31
1615804210000|2021-03-15 10:30:10|531.95|527.95|531.88|527.88|532.18|528.18|531.84|527.84|28
1615804220000|2021-03-15 10:30:20|531.84|527.84|532|528|532.01|528.01|531.83|527.83|29
1615804230000|2021-03-15 10:30:30|532.01|528.01|532.11|528.11|532.11|528.11|532.01|528.01|14
1615804240000|2021-03-15 10:30:40|532.12|528.12|532.6|528.6|532.6|528.6|532.12|528.12|27
1615804250000|2021-03-15 10:30:50|532.64|528.64|532.66|528.66|532.76|528.76|532.58|528.58|20
1615804260000|2021-03-15 10:31:00|532.68|528.68|532.62|528.62|532.79|528.79|532.62|528.62|13
1615804270000|2021-03-15 10:31:10|532.63|528.63|532.54|528.54|532.93|528.93|532.45|528.45|23
1615804280000|2021-03-15 10:31:20|532.52|528.52|532.54|528.54|532.62|528.62|532.42|528.42|26
1615804290000|2021-03-15 10:31:30|532.55|528.55|532.73|528.73|532.73|528.73|532.49|528.49|26
1615804300000|2021-03-15 10:31:40|532.72|528.72|532.57|528.57|532.72|528.72|532.54|528.54|22
1615804310000|2021-03-15 10:31:50|532.58|528.58|532.59|528.59|532.61|528.61|532.58|528.58|17
1615804320000|2021-03-15 10:32:00|532.6|528.6|532.57|528.57|532.62|528.62|532.52|528.52|17
1615804330000|2021-03-15 10:32:10|532.34|528.34|531.77|527.77|532.4|528.4|531.77|527.77|29
1615804340000|2021-03-15 10:32:20|531.85|527.85|531.38|527.38|531.85|527.85|531.38|527.38|26
1615804350000|2021-03-15 10:32:30|531.35|527.35|531.21|527.21|531.39|527.39|531.21|527.21|28
1615804360000|2021-03-15 10:32:40|531.18|527.18|531.05|527.05|531.18|527.18|530.93|526.93|36
1615804370000|2021-03-15 10:32:50|531.04|527.04|531.55|527.55|531.75|527.75|531.04|527.04|36
1615804380000|2021-03-15 10:33:00|531.33|527.33|531.57|527.57|531.67|527.67|531.33|527.33|30
1615804390000|2021-03-15 10:33:10|531.58|527.58|531.25|527.25|531.72|527.72|531.25|527.25|26
1615804400000|2021-03-15 10:33:20|531.27|527.27|531|527|531.27|527.27|530.84|526.84|28
1615804410000|2021-03-15 10:33:30|531.04|527.04|531.06|527.06|531.08|527.08|530.86|526.86|25
1615804420000|2021-03-15 10:33:40|531.05|527.05|530.96|526.96|531.2|527.2|530.96|526.96|19
1615804430000|2021-03-15 10:33:50|530.92|526.92|530.42|526.42|530.92|526.92|530.42|526.42|26
1615804440000|2021-03-15 10:34:00|530.43|526.43|531.1|527.1|531.1|527.1|530.34|526.34|28
1615804450000|2021-03-15 10:34:10|531.11|527.11|531.36|527.36|531.36|527.36|530.74|526.74|29
1615804460000|2021-03-15 10:34:20|531.34|527.34|531.27|527.27|531.42|527.42|531.1|527.1|34
1615804470000|2021-03-15 10:34:30|531.49|527.49|531.46|527.46|531.54|527.54|531.38|527.38|25
1615804480000|2021-03-15 10:34:40|531.45|527.45|531.47|527.47|531.54|527.54|531.32|527.32|23
1615804490000|2021-03-15 10:34:50|531.46|527.46|531.22|527.22|531.47|527.47|531.22|527.22|22
1615804500000|2021-03-15 10:35:00|531.15|527.15|530.92|526.92|531.29|527.29|530.92|526.92|27
1615804510000|2021-03-15 10:35:10|530.93|526.93|531.16|527.16|531.21|527.21|530.93|526.93|26
1615804520000|2021-03-15 10:35:20|531.19|527.19|531.05|527.05|531.19|527.19|530.98|526.98|18
1615804530000|2021-03-15 10:35:30|531.03|527.03|530.79|526.79|531.03|527.03|530.73|526.73|25
1615804540000|2021-03-15 10:35:40|530.8|526.8|530.56|526.56|530.8|526.8|530.56|526.56|15
1615804550000|2021-03-15 10:35:50|530.46|526.46|530.52|526.52|530.55|526.55|530.46|526.46|11
1615804560000|2021-03-15 10:36:00|530.56|526.56|531.09|527.09|531.09|527.09|530.56|526.56|27
1615804570000|2021-03-15 10:36:10|531.14|527.14|531.02|527.02|531.33|527.33|531.02|527.02|25
1615804580000|2021-03-15 10:36:20|531.04|527.04|530.78|526.78|531.06|527.06|530.75|526.75|24
1615804590000|2021-03-15 10:36:30|530.81|526.81|530.81|526.81|531.03|527.03|530.79|526.79|31
1615804600000|2021-03-15 10:36:40|530.73|526.73|530.97|526.97|530.98|526.98|530.53|526.53|23
1615804610000|2021-03-15 10:36:50|530.99|526.99|530.98|526.98|531.07|527.07|530.93|526.93|28
1615804620000|2021-03-15 10:37:00|530.9|526.9|530.6|526.6|530.9|526.9|530.59|526.59|22
1615804630000|2021-03-15 10:37:10|530.64|526.64|530.38|526.38|530.78|526.78|530.38|526.38|24
1615804640000|2021-03-15 10:37:20|530.39|526.39|530.37|526.37|530.39|526.39|530.32|526.32|18
1615804650000|2021-03-15 10:37:30|530.35|526.35|530.35|526.35|530.56|526.56|530.26|526.26|21
1615804660000|2021-03-15 10:37:40|530.31|526.31|530.63|526.63|530.82|526.82|530.31|526.31|31
1615804670000|2021-03-15 10:37:50|530.64|526.64|530.35|526.35|530.71|526.71|530.35|526.35|25
1615804680000|2021-03-15 10:38:00|530.33|526.33|530.43|526.43|530.48|526.48|530.33|526.33|14
1615804690000|2021-03-15 10:38:10|530.42|526.42|530.44|526.44|530.49|526.49|530.39|526.39|11
1615804700000|2021-03-15 10:38:20|530.37|526.37|530.25|526.25|530.37|526.37|530.12|526.12|17
1615804710000|2021-03-15 10:38:30|530.35|526.35|530.19|526.19|530.59|526.59|530.15|526.15|26
1615804720000|2021-03-15 10:38:40|530.15|526.15|529.97|525.97|530.15|526.15|529.95|525.95|20
1615804730000|2021-03-15 10:38:50|529.93|525.93|529.5|525.5|529.94|525.94|529.42|525.42|24
1615804740000|2021-03-15 10:39:00|529.59|525.59|529.51|525.51|529.67|525.67|529.45|525.45|20
1615804750000|2021-03-15 10:39:10|529.43|525.43|528.61|524.61|529.46|525.46|528.61|524.61|34
1615804760000|2021-03-15 10:39:20|528.47|524.47|529.22|525.22|529.23|525.23|528.41|524.41|33
1615804770000|2021-03-15 10:39:30|529.24|525.24|529.07|525.07|529.32|525.32|529.07|525.07|26
1615804780000|2021-03-15 10:39:40|529.1|525.1|528.7|524.7|529.33|525.33|528.7|524.7|29
1615804790000|2021-03-15 10:39:50|528.65|524.65|528.77|524.77|528.9|524.9|528.39|524.39|35
1615804800000|2021-03-15 10:40:00|528.85|524.85|528.31|524.31|528.85|524.85|527.99|523.99|33
1615804810000|2021-03-15 10:40:10|528.3|524.3|528.42|524.42|528.48|524.48|528.14|524.14|27
1615804820000|2021-03-15 10:40:20|528.45|524.45|528.67|524.67|528.7|524.7|528.45|524.45|27
1615804830000|2021-03-15 10:40:30|528.72|524.72|529.13|525.13|529.19|525.19|528.72|524.72|25
1615804840000|2021-03-15 10:40:40|529.15|525.15|528.92|524.92|529.2|525.2|528.69|524.69|25
1615804850000|2021-03-15 10:40:50|528.8|524.8|528.19|524.19|528.8|524.8|528.12|524.12|26
1615804860000|2021-03-15 10:41:00|528.17|524.17|529.06|525.06|529.09|525.09|528.14|524.14|29
1615804870000|2021-03-15 10:41:10|529.07|525.07|529.09|525.09|529.18|525.18|529.05|525.05|26
1615804880000|2021-03-15 10:41:20|529.07|525.07|529.32|525.32|529.42|525.42|528.92|524.92|30
1615804890000|2021-03-15 10:41:30|529.33|525.33|529.43|525.43|529.48|525.48|529.27|525.27|24
1615804900000|2021-03-15 10:41:40|529.5|525.5|529.7|525.7|529.77|525.77|529.33|525.33|27
1615804910000|2021-03-15 10:41:50|529.59|525.59|529.68|525.68|529.73|525.73|529.59|525.59|12
1615804920000|2021-03-15 10:42:00|529.66|525.66|529.85|525.85|529.86|525.86|529.38|525.38|29
1615804930000|2021-03-15 10:42:10|529.88|525.88|529.9|525.9|530.03|526.03|529.82|525.82|25
1615804940000|2021-03-15 10:42:20|529.94|525.94|529.58|525.58|529.94|525.94|529.58|525.58|31
1615804950000|2021-03-15 10:42:30|529.49|525.49|529.64|525.64|529.66|525.66|529.49|525.49|23
1615804960000|2021-03-15 10:42:40|529.69|525.69|529.59|525.59|529.7|525.7|529.46|525.46|26
1615804970000|2021-03-15 10:42:50|529.6|525.6|529.5|525.5|529.6|525.6|529.45|525.45|16
1615804980000|2021-03-15 10:43:00|529.48|525.48|529.89|525.89|529.9|525.9|529.48|525.48|25
1615804990000|2021-03-15 10:43:10|529.91|525.91|529.54|525.54|529.94|525.94|529.43|525.43|29
1615805000000|2021-03-15 10:43:20|529.49|525.49|529.32|525.32|529.49|525.49|529.09|525.09|24
1615805010000|2021-03-15 10:43:30|529.33|525.33|529.34|525.34|529.43|525.43|529.27|525.27|18
1615805020000|2021-03-15 10:43:40|529.38|525.38|529.33|525.33|529.41|525.41|529.13|525.13|33
1615805030000|2021-03-15 10:43:50|529.32|525.32|529.63|525.63|529.63|525.63|529.18|525.18|30
1615805040000|2021-03-15 10:44:00|529.65|525.65|529.7|525.7|529.72|525.72|529.64|525.64|10
1615805050000|2021-03-15 10:44:10|529.68|525.68|529.45|525.45|529.71|525.71|529.43|525.43|23
1615805060000|2021-03-15 10:44:20|529.43|525.43|529.37|525.37|529.47|525.47|529.1|525.1|29
1615805070000|2021-03-15 10:44:30|529.38|525.38|529.47|525.47|529.57|525.57|529.35|525.35|29
1615805080000|2021-03-15 10:44:40|529.48|525.48|529.15|525.15|529.48|525.48|529.09|525.09|29
1615805090000|2021-03-15 10:44:50|529.12|525.12|529.08|525.08|529.31|525.31|529.01|525.01|23
1615805100000|2021-03-15 10:45:00|528.98|524.98|528.65|524.65|529.22|525.22|528.59|524.59|30
1615805110000|2021-03-15 10:45:10|528.76|524.76|528.34|524.34|529.21|525.21|528.29|524.29|23
1615805120000|2021-03-15 10:45:20|528.33|524.33|528.44|524.44|529.16|525.16|528.22|524.22|27
1615805130000|2021-03-15 10:45:30|528.42|524.42|528.18|524.18|528.55|524.55|528.17|524.17|20
1615805140000|2021-03-15 10:45:40|528.25|524.25|528.18|524.18|528.26|524.26|528.02|524.02|27
1615805150000|2021-03-15 10:45:50|528.38|524.38|528.46|524.46|528.46|524.46|528.19|524.19|31
1615805160000|2021-03-15 10:46:00|528.43|524.43|528.87|524.87|529|525|528.43|524.43|33
1615805170000|2021-03-15 10:46:10|528.89|524.89|529.03|525.03|529.12|525.12|528.84|524.84|19
1615805180000|2021-03-15 10:46:20|529.02|525.02|529.18|525.18|529.18|525.18|528.99|524.99|23
1615805190000|2021-03-15 10:46:30|529.2|525.2|529.23|525.23|529.23|525.23|529.17|525.17|12
1615805200000|2021-03-15 10:46:40|529.22|525.22|529.12|525.12|529.24|525.24|529.12|525.12|16
1615805210000|2021-03-15 10:46:50|529.13|525.13|529.17|525.17|529.28|525.28|529.12|525.12|16
1615805220000|2021-03-15 10:47:00|529.16|525.16|529.26|525.26|529.53|525.53|529.16|525.16|29
1615805230000|2021-03-15 10:47:10|529.27|525.27|529.29|525.29|529.52|525.52|529.27|525.27|26
1615805240000|2021-03-15 10:47:20|529.3|525.3|529.09|525.09|529.44|525.44|529.07|525.07|23
1615805250000|2021-03-15 10:47:30|529.14|525.14|528.98|524.98|529.31|525.31|528.67|524.67|26
1615805260000|2021-03-15 10:47:40|528.92|524.92|529.31|525.31|529.31|525.31|528.91|524.91|28
1615805270000|2021-03-15 10:47:50|529.06|525.06|528.46|524.46|529.12|525.12|528.37|524.37|30
1615805280000|2021-03-15 10:48:00|528.48|524.48|528.89|524.89|528.97|524.97|528.42|524.42|25
1615805290000|2021-03-15 10:48:10|528.88|524.88|528.79|524.79|528.88|524.88|528.7|524.7|25
1615805300000|2021-03-15 10:48:20|528.78|524.78|528.85|524.85|528.86|524.86|528.78|524.78|18
1615805310000|2021-03-15 10:48:30|528.84|524.84|528.93|524.93|528.99|524.99|528.84|524.84|16
1615805320000|2021-03-15 10:48:40|528.94|524.94|529|525|529.03|525.03|528.86|524.86|21
1615805330000|2021-03-15 10:48:50|529.01|525.01|529.45|525.45|529.45|525.45|528.95|524.95|26
1615805340000|2021-03-15 10:49:00|529.42|525.42|529.24|525.24|529.52|525.52|529.21|525.21|22
1615805350000|2021-03-15 10:49:10|529.25|525.25|529.6|525.6|529.64|525.64|529.25|525.25|25
1615805360000|2021-03-15 10:49:20|529.61|525.61|529.94|525.94|530.01|526.01|529.61|525.61|30
1615805370000|2021-03-15 10:49:30|529.93|525.93|529.94|525.94|530.18|526.18|529.77|525.77|24
1615805380000|2021-03-15 10:49:40|529.93|525.93|529.66|525.66|529.93|525.93|529.43|525.43|35
1615805390000|2021-03-15 10:49:50|529.67|525.67|529.31|525.31|529.83|525.83|529.13|525.13|30
1615805400000|2021-03-15 10:50:00|529.29|525.29|529.23|525.23|529.36|525.36|529.06|525.06|22
1615805410000|2021-03-15 10:50:10|529.45|525.45|529.37|525.37|529.46|525.46|529.06|525.06|26
1615805420000|2021-03-15 10:50:20|529.39|525.39|529.68|525.68|529.7|525.7|529.37|525.37|19
1615805430000|2021-03-15 10:50:30|529.65|525.65|529.72|525.72|529.79|525.79|529.62|525.62|23
1615805440000|2021-03-15 10:50:40|529.73|525.73|530.12|526.12|530.15|526.15|529.65|525.65|29
1615805450000|2021-03-15 10:50:50|530.13|526.13|530.23|526.23|530.23|526.23|530.13|526.13|12
1615805460000|2021-03-15 10:51:00|530.2|526.2|529.83|525.83|530.23|526.23|529.83|525.83|20
1615805470000|2021-03-15 10:51:10|529.84|525.84|529.81|525.81|530.13|526.13|529.81|525.81|28
1615805480000|2021-03-15 10:51:20|529.92|525.92|530.08|526.08|530.23|526.23|529.86|525.86|26
1615805490000|2021-03-15 10:51:30|530.11|526.11|530.27|526.27|530.28|526.28|530.06|526.06|26
1615805500000|2021-03-15 10:51:40|530.2|526.2|530.64|526.64|530.64|526.64|530.2|526.2|23
1615805510000|2021-03-15 10:51:50|530.66|526.66|530.59|526.59|530.66|526.66|530.29|526.29|15
1615805520000|2021-03-15 10:52:00|530.61|526.61|530.37|526.37|530.61|526.61|530.22|526.22|21
1615805530000|2021-03-15 10:52:10|530.41|526.41|530.6|526.6|530.63|526.63|530.41|526.41|24
1615805540000|2021-03-15 10:52:20|530.61|526.61|530.93|526.93|530.96|526.96|530.61|526.61|23
1615805550000|2021-03-15 10:52:30|530.95|526.95|531.15|527.15|531.16|527.16|530.95|526.95|28
1615805560000|2021-03-15 10:52:40|531.14|527.14|531.12|527.12|531.22|527.22|531.05|527.05|19
1615805570000|2021-03-15 10:52:50|531.13|527.13|531.1|527.1|531.23|527.23|531.02|527.02|22
1615805580000|2021-03-15 10:53:00|531.11|527.11|531.39|527.39|531.39|527.39|531.11|527.11|26
1615805590000|2021-03-15 10:53:10|531.4|527.4|531.48|527.48|531.48|527.48|531.36|527.36|18
1615805600000|2021-03-15 10:53:20|531.49|527.49|531.55|527.55|531.55|527.55|531.42|527.42|24
1615805610000|2021-03-15 10:53:30|531.56|527.56|531.7|527.7|531.77|527.77|531.56|527.56|23
1615805620000|2021-03-15 10:53:40|531.61|527.61|531.77|527.77|531.87|527.87|531.59|527.59|26
1615805630000|2021-03-15 10:53:50|531.78|527.78|531.63|527.63|531.84|527.84|531.58|527.58|26
1615805640000|2021-03-15 10:54:00|531.65|527.65|531.73|527.73|531.8|527.8|531.61|527.61|26
1615805650000|2021-03-15 10:54:10|531.72|527.72|531.75|527.75|531.91|527.91|531.66|527.66|27
1615805660000|2021-03-15 10:54:20|531.74|527.74|531.91|527.91|531.92|527.92|531.73|527.73|30
1615805670000|2021-03-15 10:54:30|531.88|527.88|531.78|527.78|532|528|531.77|527.77|19
1615805680000|2021-03-15 10:54:40|531.79|527.79|531.73|527.73|531.81|527.81|531.62|527.62|23
1615805690000|2021-03-15 10:54:50|531.72|527.72|531.68|527.68|531.75|527.75|531.58|527.58|22
1615805700000|2021-03-15 10:55:00|531.71|527.71|531.29|527.29|531.71|527.71|531.27|527.27|29
1615805710000|2021-03-15 10:55:10|531.32|527.32|531.39|527.39|531.45|527.45|531.16|527.16|31
1615805720000|2021-03-15 10:55:20|531.41|527.41|531.41|527.41|531.62|527.62|531.38|527.38|29
1615805730000|2021-03-15 10:55:30|531.42|527.42|531.15|527.15|531.49|527.49|531.15|527.15|22
1615805740000|2021-03-15 10:55:40|531.18|527.18|531.27|527.27|531.35|527.35|531.18|527.18|20
1615805750000|2021-03-15 10:55:50|531.3|527.3|531.28|527.28|531.33|527.33|531.12|527.12|26
1615805760000|2021-03-15 10:56:00|531.25|527.25|531.28|527.28|531.35|527.35|531.19|527.19|24
1615805770000|2021-03-15 10:56:10|531.26|527.26|531.29|527.29|531.3|527.3|531.26|527.26|21
1615805780000|2021-03-15 10:56:20|531.27|527.27|531.23|527.23|531.42|527.42|531.23|527.23|20
1615805790000|2021-03-15 10:56:30|531.24|527.24|531.31|527.31|531.31|527.31|531.21|527.21|16
1615805800000|2021-03-15 10:56:40|531.29|527.29|531.33|527.33|531.52|527.52|531.23|527.23|27
1615805810000|2021-03-15 10:56:50|531.34|527.34|531.34|527.34|531.53|527.53|531.32|527.32|22
1615805820000|2021-03-15 10:57:00|531.36|527.36|531.38|527.38|531.49|527.49|531.32|527.32|21
1615805830000|2021-03-15 10:57:10|531.37|527.37|531.46|527.46|531.52|527.52|531.37|527.37|19
1615805840000|2021-03-15 10:57:20|531.48|527.48|531.64|527.64|531.64|527.64|531.45|527.45|8
1615805850000|2021-03-15 10:57:30|531.65|527.65|532.47|528.47|532.56|528.56|531.59|527.59|34
1615805860000|2021-03-15 10:57:40|532.44|528.44|532.34|528.34|532.47|528.47|532.01|528.01|29
1615805870000|2021-03-15 10:57:50|532.36|528.36|532.71|528.71|532.71|528.71|532.36|528.36|25
1615805880000|2021-03-15 10:58:00|532.78|528.78|532.55|528.55|532.93|528.93|532.13|528.13|34
1615805890000|2021-03-15 10:58:10|532.41|528.41|532.46|528.46|532.87|528.87|532.37|528.37|29
1615805900000|2021-03-15 10:58:20|532.56|528.56|532.6|528.6|532.67|528.67|532.5|528.5|36
1615805910000|2021-03-15 10:58:30|532.52|528.52|532.44|528.44|532.6|528.6|532.33|528.33|29
1615805920000|2021-03-15 10:58:40|532.45|528.45|532.46|528.46|532.57|528.57|532.42|528.42|31
1615805930000|2021-03-15 10:58:50|532.47|528.47|532.36|528.36|532.47|528.47|532.34|528.34|25
1615805940000|2021-03-15 10:59:00|532.34|528.34|532.55|528.55|532.55|528.55|532.34|528.34|17
1615805950000|2021-03-15 10:59:10|532.54|528.54|532.57|528.57|532.57|528.57|532.54|528.54|10
1615805960000|2021-03-15 10:59:20|532.56|528.56|532.72|528.72|532.74|528.74|532.54|528.54|26
1615805970000|2021-03-15 10:59:30|532.71|528.71|532.53|528.53|532.71|528.71|532.46|528.46|26
1615805980000|2021-03-15 10:59:40|532.52|528.52|532.92|528.92|532.92|528.92|532.52|528.52|27
1615805990000|2021-03-15 10:59:50|532.84|528.84|533.38|529.38|533.46|529.46|532.84|528.84|30
1615806000000|2021-03-15 11:00:00|533.39|529.39|533.15|529.15|533.39|529.39|532.86|528.86|31
1615806010000|2021-03-15 11:00:10|533.14|529.14|532.95|528.95|533.17|529.17|532.95|528.95|26
1615806020000|2021-03-15 11:00:20|532.94|528.94|532.99|528.99|533.02|529.02|532.83|528.83|24
1615806030000|2021-03-15 11:00:30|532.98|528.98|532.77|528.77|532.98|528.98|532.75|528.75|17
1615806040000|2021-03-15 11:00:40|532.78|528.78|532.91|528.91|532.96|528.96|532.72|528.72|29
1615806050000|2021-03-15 11:00:50|532.89|528.89|532.9|528.9|533.13|529.13|532.79|528.79|21
1615806060000|2021-03-15 11:01:00|532.96|528.96|532.58|528.58|532.96|528.96|532.56|528.56|36
1615806070000|2021-03-15 11:01:10|532.57|528.57|532.72|528.72|532.76|528.76|532.55|528.55|22
1615806080000|2021-03-15 11:01:20|532.73|528.73|532.84|528.84|532.89|528.89|532.67|528.67|21
1615806090000|2021-03-15 11:01:30|532.85|528.85|532.89|528.89|532.9|528.9|532.85|528.85|12
1615806100000|2021-03-15 11:01:40|532.9|528.9|533.06|529.06|533.18|529.18|532.9|528.9|26
1615806110000|2021-03-15 11:01:50|533.04|529.04|533.16|529.16|533.2|529.2|532.93|528.93|16
1615806120000|2021-03-15 11:02:00|533.15|529.15|533.46|529.46|533.56|529.56|533.06|529.06|23
1615806130000|2021-03-15 11:02:10|533.5|529.5|533.16|529.16|533.5|529.5|532.87|528.87|34
1615806140000|2021-03-15 11:02:20|533.15|529.15|532.93|528.93|533.15|529.15|532.85|528.85|22
1615806150000|2021-03-15 11:02:30|532.91|528.91|532.86|528.86|532.97|528.97|532.76|528.76|20
1615806160000|2021-03-15 11:02:40|532.84|528.84|532.75|528.75|532.91|528.91|532.75|528.75|26
1615806170000|2021-03-15 11:02:50|532.78|528.78|532.87|528.87|532.87|528.87|532.58|528.58|25
1615806180000|2021-03-15 11:03:00|532.74|528.74|532.73|528.73|532.82|528.82|532.72|528.72|25
1615806190000|2021-03-15 11:03:10|532.74|528.74|532.66|528.66|532.74|528.74|532.62|528.62|18
1615806200000|2021-03-15 11:03:20|532.65|528.65|532.7|528.7|532.83|528.83|532.65|528.65|22
1615806210000|2021-03-15 11:03:30|532.69|528.69|532.47|528.47|532.69|528.69|532.46|528.46|10
1615806220000|2021-03-15 11:03:40|532.46|528.46|532.47|528.47|532.59|528.59|532.38|528.38|25
1615806230000|2021-03-15 11:03:50|532.59|528.59|532.59|528.59|532.61|528.61|532.45|528.45|14
1615806240000|2021-03-15 11:04:00|532.55|528.55|532.42|528.42|532.74|528.74|532.42|528.42|24
1615806250000|2021-03-15 11:04:10|532.37|528.37|532.46|528.46|532.54|528.54|532.26|528.26|28
1615806260000|2021-03-15 11:04:20|532.48|528.48|532.3|528.3|532.51|528.51|532.3|528.3|20
1615806270000|2021-03-15 11:04:30|532.23|528.23|531.74|527.74|532.27|528.27|531.71|527.71|31
1615806280000|2021-03-15 11:04:40|531.71|527.71|531.94|527.94|532.03|528.03|531.5|527.5|24
1615806290000|2021-03-15 11:04:50|531.92|527.92|532.37|528.37|532.39|528.39|531.89|527.89|29
1615806300000|2021-03-15 11:05:00|532.39|528.39|532.43|528.43|532.51|528.51|532.37|528.37|25
1615806310000|2021-03-15 11:05:10|532.4|528.4|532.47|528.47|532.56|528.56|532.4|528.4|25
1615806320000|2021-03-15 11:05:20|532.48|528.48|532.51|528.51|532.69|528.69|532.47|528.47|27
1615806330000|2021-03-15 11:05:30|532.52|528.52|532.52|528.52|532.54|528.54|532.46|528.46|19
1615806340000|2021-03-15 11:05:40|532.53|528.53|532.51|528.51|532.54|528.54|532.5|528.5|16
1615806350000|2021-03-15 11:05:50|532.54|528.54|532.45|528.45|532.54|528.54|532.44|528.44|19
1615806360000|2021-03-15 11:06:00|532.44|528.44|531.88|527.88|532.46|528.46|531.88|527.88|26
1615806370000|2021-03-15 11:06:10|531.86|527.86|531.81|527.81|532|528|531.76|527.76|30
1615806380000|2021-03-15 11:06:20|531.91|527.91|531.93|527.93|531.93|527.93|531.82|527.82|28
1615806390000|2021-03-15 11:06:30|531.85|527.85|531.97|527.97|531.97|527.97|531.85|527.85|17
1615806400000|2021-03-15 11:06:40|531.96|527.96|531.73|527.73|531.96|527.96|531.73|527.73|21
1615806410000|2021-03-15 11:06:50|531.72|527.72|531.64|527.64|531.72|527.72|531.47|527.47|30
1615806420000|2021-03-15 11:07:00|531.65|527.65|531.62|527.62|531.82|527.82|531.57|527.57|29
1615806430000|2021-03-15 11:07:10|531.56|527.56|531.25|527.25|531.59|527.59|531.21|527.21|24
1615806440000|2021-03-15 11:07:20|531.22|527.22|530.97|526.97|531.22|527.22|530.88|526.88|30
1615806450000|2021-03-15 11:07:30|530.96|526.96|530.79|526.79|530.96|526.96|530.76|526.76|19
1615806460000|2021-03-15 11:07:40|530.78|526.78|530.81|526.81|530.98|526.98|530.75|526.75|21
1615806470000|2021-03-15 11:07:50|530.79|526.79|530.94|526.94|530.95|526.95|530.7|526.7|25
1615806480000|2021-03-15 11:08:00|530.89|526.89|531.59|527.59|531.66|527.66|530.88|526.88|35
1615806490000|2021-03-15 11:08:10|531.62|527.62|531.81|527.81|531.95|527.95|531.56|527.56|34
1615806500000|2021-03-15 11:08:20|531.85|527.85|531.64|527.64|531.88|527.88|531.54|527.54|26
1615806510000|2021-03-15 11:08:30|531.65|527.65|531.63|527.63|531.75|527.75|531.48|527.48|31
1615806520000|2021-03-15 11:08:40|531.66|527.66|531.14|527.14|531.66|527.66|531.12|527.12|25
1615806530000|2021-03-15 11:08:50|531.13|527.13|531.21|527.21|531.21|527.21|530.85|526.85|28
1615806540000|2021-03-15 11:09:00|531.2|527.2|531.06|527.06|531.23|527.23|530.88|526.88|30
1615806550000|2021-03-15 11:09:10|530.91|526.91|530.98|526.98|531.07|527.07|530.88|526.88|30
1615806560000|2021-03-15 11:09:20|530.97|526.97|531.01|527.01|531.11|527.11|530.87|526.87|28
1615806570000|2021-03-15 11:09:30|531.02|527.02|530.95|526.95|531.05|527.05|530.93|526.93|31
1615806580000|2021-03-15 11:09:40|530.92|526.92|530.65|526.65|530.96|526.96|530.65|526.65|26
1615806590000|2021-03-15 11:09:50|530.59|526.59|530.68|526.68|530.78|526.78|530.57|526.57|26
1615806600000|2021-03-15 11:10:00|530.67|526.67|530.95|526.95|530.99|526.99|530.66|526.66|32
1615806610000|2021-03-15 11:10:10|530.89|526.89|530.81|526.81|530.89|526.89|530.77|526.77|24
1615806620000|2021-03-15 11:10:20|530.86|526.86|531.06|527.06|531.07|527.07|530.86|526.86|16
1615806630000|2021-03-15 11:10:30|531.07|527.07|530.81|526.81|531.07|527.07|530.79|526.79|27
1615806640000|2021-03-15 11:10:40|530.8|526.8|531|527|531.04|527.04|530.78|526.78|21
1615806650000|2021-03-15 11:10:50|531.02|527.02|530.99|526.99|531.07|527.07|530.95|526.95|22
1615806660000|2021-03-15 11:11:00|531.01|527.01|531.07|527.07|531.16|527.16|530.98|526.98|17
1615806670000|2021-03-15 11:11:10|531.06|527.06|530.93|526.93|531.06|527.06|530.93|526.93|15
1615806680000|2021-03-15 11:11:20|530.92|526.92|530.74|526.74|531.01|527.01|530.74|526.74|18
1615806690000|2021-03-15 11:11:30|530.73|526.73|530.7|526.7|530.78|526.78|530.67|526.67|21
1615806700000|2021-03-15 11:11:40|530.71|526.71|530.8|526.8|530.82|526.82|530.66|526.66|19
1615806710000|2021-03-15 11:11:50|530.79|526.79|530.76|526.76|530.86|526.86|530.76|526.76|20
1615806720000|2021-03-15 11:12:00|530.77|526.77|530.52|526.52|530.77|526.77|530.52|526.52|20
1615806730000|2021-03-15 11:12:10|530.55|526.55|530.44|526.44|530.64|526.64|530.38|526.38|26
1615806740000|2021-03-15 11:12:20|530.46|526.46|530.57|526.57|530.57|526.57|530.16|526.16|29
1615806750000|2021-03-15 11:12:30|530.56|526.56|530.66|526.66|530.77|526.77|530.56|526.56|20
1615806760000|2021-03-15 11:12:40|530.64|526.64|530.53|526.53|530.79|526.79|530.53|526.53|27
1615806770000|2021-03-15 11:12:50|530.54|526.54|530.39|526.39|530.54|526.54|530.34|526.34|22
1615806780000|2021-03-15 11:13:00|530.38|526.38|530.03|526.03|530.41|526.41|530.03|526.03|33
1615806790000|2021-03-15 11:13:10|530.02|526.02|529.97|525.97|530.12|526.12|529.88|525.88|29
1615806800000|2021-03-15 11:13:20|530.08|526.08|530.23|526.23|530.23|526.23|530.04|526.04|26
1615806810000|2021-03-15 11:13:30|530.24|526.24|530.19|526.19|530.26|526.26|529.99|525.99|28
1615806820000|2021-03-15 11:13:40|530.2|526.2|530.28|526.28|530.32|526.32|530.1|526.1|23
1615806830000|2021-03-15 11:13:50|530.26|526.26|530.33|526.33|530.34|526.34|530.26|526.26|7
1615806840000|2021-03-15 11:14:00|530.34|526.34|530.54|526.54|530.54|526.54|530.34|526.34|25
1615806850000|2021-03-15 11:14:10|530.47|526.47|530.63|526.63|530.69|526.69|530.42|526.42|27
1615806860000|2021-03-15 11:14:20|530.56|526.56|530.25|526.25|530.56|526.56|530.19|526.19|36
1615806870000|2021-03-15 11:14:30|530.22|526.22|530.43|526.43|530.43|526.43|530.19|526.19|28
1615806880000|2021-03-15 11:14:40|530.42|526.42|530.39|526.39|530.45|526.45|530.26|526.26|20
1615806890000|2021-03-15 11:14:50|530.36|526.36|530.65|526.65|530.68|526.68|530.32|526.32|25
1615806900000|2021-03-15 11:15:00|530.66|526.66|530.91|526.91|530.91|526.91|530.57|526.57|19
1615806910000|2021-03-15 11:15:10|530.93|526.93|530.81|526.81|530.93|526.93|530.59|526.59|27
1615806920000|2021-03-15 11:15:20|530.8|526.8|530.72|526.72|530.85|526.85|530.62|526.62|18
1615806930000|2021-03-15 11:15:30|530.62|526.62|530.26|526.26|530.62|526.62|530.26|526.26|26
1615806940000|2021-03-15 11:15:40|530.25|526.25|529.83|525.83|530.28|526.28|529.83|525.83|28
1615806950000|2021-03-15 11:15:50|529.79|525.79|529.9|525.9|530.17|526.17|529.78|525.78|24
1615806960000|2021-03-15 11:16:00|529.93|525.93|529.77|525.77|530.31|526.31|529.75|525.75|35
1615806970000|2021-03-15 11:16:10|529.76|525.76|530.06|526.06|530.25|526.25|529.76|525.76|25
1615806980000|2021-03-15 11:16:20|530.07|526.07|529.74|525.74|530.07|526.07|529.73|525.73|15
1615806990000|2021-03-15 11:16:30|529.75|525.75|529.73|525.73|529.76|525.76|529.62|525.62|22
1615807000000|2021-03-15 11:16:40|529.72|525.72|529.24|525.24|529.72|525.72|529.24|525.24|23
1615807010000|2021-03-15 11:16:50|529.23|525.23|529.02|525.02|529.6|525.6|528.95|524.95|34
1615807020000|2021-03-15 11:17:00|529.03|525.03|529.11|525.11|529.37|525.37|528.96|524.96|35
1615807030000|2021-03-15 11:17:10|529.12|525.12|529.43|525.43|529.65|525.65|529.09|525.09|25
1615807040000|2021-03-15 11:17:20|529.48|525.48|529.53|525.53|529.72|525.72|529.42|525.42|24
1615807050000|2021-03-15 11:17:30|529.54|525.54|529.06|525.06|529.55|525.55|528.96|524.96|27
1615807060000|2021-03-15 11:17:40|529.17|525.17|529.13|525.13|529.36|525.36|529.11|525.11|32
1615807070000|2021-03-15 11:17:50|529.1|525.1|528.8|524.8|529.11|525.11|528.8|524.8|27
1615807080000|2021-03-15 11:18:00|528.83|524.83|528.83|524.83|529.2|525.2|528.75|524.75|31
1615807090000|2021-03-15 11:18:10|528.84|524.84|528.91|524.91|529.04|525.04|528.84|524.84|24
1615807100000|2021-03-15 11:18:20|528.93|524.93|529.18|525.18|529.28|525.28|528.93|524.93|28
1615807110000|2021-03-15 11:18:30|529.17|525.17|529.09|525.09|529.19|525.19|529.09|525.09|21
1615807120000|2021-03-15 11:18:40|529.15|525.15|529.27|525.27|529.37|525.37|529.15|525.15|21
1615807130000|2021-03-15 11:18:50|529.25|525.25|528.93|524.93|529.29|525.29|528.93|524.93|22
1615807140000|2021-03-15 11:19:00|528.94|524.94|529.32|525.32|529.32|525.32|528.93|524.93|22
1615807150000|2021-03-15 11:19:10|529.36|525.36|529.69|525.69|529.69|525.69|529.32|525.32|33
1615807160000|2021-03-15 11:19:20|529.7|525.7|529.12|525.12|529.7|525.7|529.12|525.12|30
1615807170000|2021-03-15 11:19:30|529.05|525.05|528.97|524.97|529.09|525.09|528.97|524.97|17
1615807180000|2021-03-15 11:19:40|528.94|524.94|529.11|525.11|529.25|525.25|528.94|524.94|24
1615807190000|2021-03-15 11:19:50|529.13|525.13|529.78|525.78|529.78|525.78|529.11|525.11|24
1615807200000|2021-03-15 11:20:00|529.7|525.7|529.65|525.65|529.77|525.77|529.6|525.6|27
1615807210000|2021-03-15 11:20:10|529.64|525.64|529.83|525.83|529.83|525.83|529.56|525.56|20
1615807220000|2021-03-15 11:20:20|529.82|525.82|529.85|525.85|529.87|525.87|529.65|525.65|18
1615807230000|2021-03-15 11:20:30|529.87|525.87|529.95|525.95|529.95|525.95|529.79|525.79|12
1615807240000|2021-03-15 11:20:40|529.92|525.92|530.07|526.07|530.07|526.07|529.78|525.78|19
1615807250000|2021-03-15 11:20:50|530.04|526.04|530.01|526.01|530.07|526.07|530|526|17
1615807260000|2021-03-15 11:21:00|530.02|526.02|530.09|526.09|530.12|526.12|530|526|20
1615807270000|2021-03-15 11:21:10|530.1|526.1|530.22|526.22|530.26|526.26|530.1|526.1|18
1615807280000|2021-03-15 11:21:20|530.23|526.23|530.74|526.74|530.74|526.74|530.23|526.23|23
1615807290000|2021-03-15 11:21:30|530.72|526.72|530.61|526.61|530.72|526.72|530.32|526.32|18
1615807300000|2021-03-15 11:21:40|530.62|526.62|530.5|526.5|530.67|526.67|530.5|526.5|13
1615807310000|2021-03-15 11:21:50|530.52|526.52|530.72|526.72|530.73|526.73|530.52|526.52|21
1615807320000|2021-03-15 11:22:00|530.69|526.69|531.08|527.08|531.1|527.1|530.69|526.69|25
1615807330000|2021-03-15 11:22:10|531|527|530.26|526.26|531|527|530.25|526.25|29
1615807340000|2021-03-15 11:22:20|530.27|526.27|530.17|526.17|530.27|526.27|530.08|526.08|27
1615807350000|2021-03-15 11:22:30|530.16|526.16|530.23|526.23|530.24|526.24|530.14|526.14|18
1615807360000|2021-03-15 11:22:40|530.22|526.22|530.18|526.18|530.27|526.27|530.15|526.15|22
1615807370000|2021-03-15 11:22:50|530.17|526.17|529.92|525.92|530.19|526.19|529.92|525.92|20
1615807380000|2021-03-15 11:23:00|529.91|525.91|529.64|525.64|529.94|525.94|529.6|525.6|25
1615807390000|2021-03-15 11:23:10|529.66|525.66|529.79|525.79|529.79|525.79|529.36|525.36|27
1615807400000|2021-03-15 11:23:20|529.78|525.78|529.81|525.81|529.81|525.81|529.68|525.68|29
1615807410000|2021-03-15 11:23:30|529.82|525.82|529.86|525.86|529.94|525.94|529.76|525.76|18
1615807420000|2021-03-15 11:23:40|529.87|525.87|529.68|525.68|529.87|525.87|529.63|525.63|22
1615807430000|2021-03-15 11:23:50|529.67|525.67|529.65|525.65|529.71|525.71|529.65|525.65|22
1615807440000|2021-03-15 11:24:00|529.67|525.67|530.05|526.05|530.06|526.06|529.67|525.67|31
1615807450000|2021-03-15 11:24:10|530.06|526.06|530.35|526.35|530.35|526.35|530.05|526.05|25
1615807460000|2021-03-15 11:24:20|530.2|526.2|530.2|526.2|530.49|526.49|530.07|526.07|25
1615807470000|2021-03-15 11:24:30|530.17|526.17|530.07|526.07|530.17|526.17|529.9|525.9|24
1615807480000|2021-03-15 11:24:40|530.16|526.16|530.23|526.23|530.28|526.28|530.12|526.12|19
1615807490000|2021-03-15 11:24:50|530.2|526.2|529.9|525.9|530.2|526.2|529.82|525.82|28
1615807500000|2021-03-15 11:25:00|529.89|525.89|529.81|525.81|529.89|525.89|529.8|525.8|11
1615807510000|2021-03-15 11:25:10|529.8|525.8|529.66|525.66|529.8|525.8|529.57|525.57|18
1615807520000|2021-03-15 11:25:20|529.67|525.67|529.64|525.64|529.69|525.69|529.62|525.62|13
1615807530000|2021-03-15 11:25:30|529.65|525.65|529.71|525.71|529.86|525.86|529.65|525.65|18
1615807540000|2021-03-15 11:25:40|529.72|525.72|529.77|525.77|529.91|525.91|529.66|525.66|32
1615807550000|2021-03-15 11:25:50|529.85|525.85|529.45|525.45|529.85|525.85|529.45|525.45|20
1615807560000|2021-03-15 11:26:00|529.47|525.47|529.43|525.43|529.68|525.68|529.43|525.43|14
1615807570000|2021-03-15 11:26:10|529.49|525.49|529.3|525.3|529.49|525.49|529.27|525.27|22
1615807580000|2021-03-15 11:26:20|529.29|525.29|529.15|525.15|529.29|525.29|529.14|525.14|14
1615807590000|2021-03-15 11:26:30|529.13|525.13|528.84|524.84|529.13|525.13|528.82|524.82|27
1615807600000|2021-03-15 11:26:40|528.83|524.83|528.83|524.83|529.17|525.17|528.69|524.69|24
1615807610000|2021-03-15 11:26:50|528.82|524.82|529.1|525.1|529.11|525.11|528.82|524.82|23
1615807620000|2021-03-15 11:27:00|529.09|525.09|529.32|525.32|529.32|525.32|529.04|525.04|28
1615807630000|2021-03-15 11:27:10|529.31|525.31|529.32|525.32|529.37|525.37|529.2|525.2|24
1615807640000|2021-03-15 11:27:20|529.33|525.33|529.26|525.26|529.34|525.34|529.21|525.21|15
1615807650000|2021-03-15 11:27:30|529.27|525.27|529.5|525.5|529.5|525.5|529.27|525.27|23
1615807660000|2021-03-15 11:27:40|529.46|525.46|529.37|525.37|529.48|525.48|529.32|525.32|22
1615807670000|2021-03-15 11:27:50|529.36|525.36|529.21|525.21|529.38|525.38|529.15|525.15|16
1615807680000|2021-03-15 11:28:00|529.2|525.2|529.39|525.39|529.49|525.49|529.1|525.1|24
1615807690000|2021-03-15 11:28:10|529.34|525.34|529.78|525.78|529.8|525.8|529.31|525.31|29
1615807700000|2021-03-15 11:28:20|529.77|525.77|529.74|525.74|529.81|525.81|529.45|525.45|26
1615807710000|2021-03-15 11:28:30|529.75|525.75|529.67|525.67|529.87|525.87|529.63|525.63|21
1615807720000|2021-03-15 11:28:40|529.66|525.66|529.84|525.84|529.9|525.9|529.66|525.66|27
1615807730000|2021-03-15 11:28:50|529.87|525.87|530.12|526.12|530.16|526.16|529.79|525.79|27
1615807740000|2021-03-15 11:29:00|530.13|526.13|529.91|525.91|530.17|526.17|529.84|525.84|27
1615807750000|2021-03-15 11:29:10|529.99|525.99|529.95|525.95|530.21|526.21|529.92|525.92|22
1615807760000|2021-03-15 11:29:20|529.85|525.85|529.67|525.67|529.88|525.88|529.61|525.61|24
1615807770000|2021-03-15 11:29:30|529.66|525.66|529.81|525.81|529.95|525.95|529.64|525.64|28
1615807780000|2021-03-15 11:29:40|529.76|525.76|529.66|525.66|529.79|525.79|529.58|525.58|24
1615807790000|2021-03-15 11:29:50|529.65|525.65|529.58|525.58|529.7|525.7|529.5|525.5|25
1615807800000|2021-03-15 11:30:00|529.59|525.59|529.43|525.43|529.59|525.59|529.41|525.41|22
1615807810000|2021-03-15 11:30:10|529.44|525.44|529.38|525.38|529.67|525.67|529.38|525.38|20
1615807820000|2021-03-15 11:30:20|529.35|525.35|529.47|525.47|529.54|525.54|529.28|525.28|24
1615807830000|2021-03-15 11:30:30|529.52|525.52|529.86|525.86|529.92|525.92|529.5|525.5|26
1615807840000|2021-03-15 11:30:40|529.87|525.87|530.25|526.25|530.33|526.33|529.84|525.84|28
1615807850000|2021-03-15 11:30:50|530.19|526.19|530.33|526.33|530.54|526.54|530.19|526.19|24
1615807860000|2021-03-15 11:31:00|530.32|526.32|530.37|526.37|530.46|526.46|530.11|526.11|26
1615807870000|2021-03-15 11:31:10|530.34|526.34|530.45|526.45|530.45|526.45|530.32|526.32|22
1615807880000|2021-03-15 11:31:20|530.46|526.46|530.41|526.41|530.53|526.53|530.32|526.32|27
1615807890000|2021-03-15 11:31:30|530.43|526.43|530.34|526.34|530.43|526.43|530.23|526.23|21
1615807900000|2021-03-15 11:31:40|530.35|526.35|530.47|526.47|530.58|526.58|530.33|526.33|20
1615807910000|2021-03-15 11:31:50|530.46|526.46|530.42|526.42|530.46|526.46|530.41|526.41|8
1615807920000|2021-03-15 11:32:00|530.41|526.41|530.34|526.34|530.5|526.5|530.34|526.34|24
1615807930000|2021-03-15 11:32:10|530.2|526.2|530.32|526.32|530.34|526.34|530.2|526.2|17
1615807940000|2021-03-15 11:32:20|530.3|526.3|530.36|526.36|530.51|526.51|530.27|526.27|24
1615807950000|2021-03-15 11:32:30|530.37|526.37|530.37|526.37|530.37|526.37|530.37|526.37|1
1615807960000|2021-03-15 11:32:40|530.38|526.38|530.95|526.95|530.98|526.98|530.38|526.38|24
1615807970000|2021-03-15 11:32:50|530.94|526.94|531.07|527.07|531.15|527.15|530.94|526.94|22
1615807980000|2021-03-15 11:33:00|531.09|527.09|531|527|531.32|527.32|530.64|526.64|33
1615807990000|2021-03-15 11:33:10|530.99|526.99|531.26|527.26|531.27|527.27|530.96|526.96|32
1615808000000|2021-03-15 11:33:20|531.25|527.25|531.63|527.63|531.63|527.63|531.22|527.22|22
1615808010000|2021-03-15 11:33:30|531.64|527.64|532.08|528.08|532.09|528.09|531.52|527.52|27
1615808020000|2021-03-15 11:33:40|532.09|528.09|532.12|528.12|532.16|528.16|532.03|528.03|23
1615808030000|2021-03-15 11:33:50|532.1|528.1|532.13|528.13|532.13|528.13|531.94|527.94|31
1615808040000|2021-03-15 11:34:00|532.11|528.11|532.11|528.11|532.16|528.16|531.7|527.7|24
1615808050000|2021-03-15 11:34:10|532.1|528.1|532.13|528.13|532.14|528.14|532.07|528.07|16
1615808060000|2021-03-15 11:34:20|532.12|528.12|531.93|527.93|532.12|528.12|531.73|527.73|26
1615808070000|2021-03-15 11:34:30|531.94|527.94|531.74|527.74|531.94|527.94|531.6|527.6|35
1615808080000|2021-03-15 11:34:40|531.75|527.75|531.66|527.66|531.83|527.83|531.64|527.64|29
1615808090000|2021-03-15 11:34:50|531.65|527.65|531.7|527.7|531.91|527.91|531.65|527.65|32
1615808100000|2021-03-15 11:35:00|531.73|527.73|531.94|527.94|532.07|528.07|531.61|527.61|38
1615808110000|2021-03-15 11:35:10|531.9|527.9|531.98|527.98|532.07|528.07|531.81|527.81|30
1615808120000|2021-03-15 11:35:20|531.99|527.99|532.18|528.18|532.2|528.2|531.98|527.98|21
1615808130000|2021-03-15 11:35:30|532.19|528.19|532.29|528.29|532.29|528.29|532.19|528.19|5
1615808140000|2021-03-15 11:35:40|532.28|528.28|532.29|528.29|532.3|528.3|532.12|528.12|14
1615808150000|2021-03-15 11:35:50|532.31|528.31|532.47|528.47|532.48|528.48|532.22|528.22|16
1615808160000|2021-03-15 11:36:00|532.44|528.44|532.47|528.47|532.51|528.51|532.44|528.44|17
1615808170000|2021-03-15 11:36:10|532.43|528.43|532.35|528.35|532.43|528.43|532.31|528.31|21
1615808180000|2021-03-15 11:36:20|532.37|528.37|532.43|528.43|532.43|528.43|532.37|528.37|5
1615808190000|2021-03-15 11:36:30|532.42|528.42|532.36|528.36|532.43|528.43|532.35|528.35|14
1615808200000|2021-03-15 11:36:40|532.32|528.32|532.16|528.16|532.39|528.39|532.11|528.11|29
1615808210000|2021-03-15 11:36:50|532.15|528.15|532.27|528.27|532.33|528.33|531.98|527.98|20
1615808220000|2021-03-15 11:37:00|532.26|528.26|532.29|528.29|532.36|528.36|532.2|528.2|22
1615808230000|2021-03-15 11:37:10|532.37|528.37|532.43|528.43|532.43|528.43|532.26|528.26|19
1615808240000|2021-03-15 11:37:20|532.39|528.39|532.3|528.3|532.45|528.45|532.23|528.23|27
1615808250000|2021-03-15 11:37:30|532.36|528.36|532.16|528.16|532.4|528.4|532.16|528.16|27
1615808260000|2021-03-15 11:37:40|532.15|528.15|532.15|528.15|532.16|528.16|532.12|528.12|12
1615808270000|2021-03-15 11:37:50|532.14|528.14|532.22|528.22|532.27|528.27|532.14|528.14|18
1615808280000|2021-03-15 11:38:00|532.23|528.23|532.01|528.01|532.23|528.23|531.99|527.99|26
1615808290000|2021-03-15 11:38:10|532.02|528.02|531.85|527.85|532.02|528.02|531.76|527.76|24
1615808300000|2021-03-15 11:38:20|531.83|527.83|532.29|528.29|532.37|528.37|531.83|527.83|29
1615808310000|2021-03-15 11:38:30|532.27|528.27|532.26|528.26|532.33|528.33|532.23|528.23|29
1615808320000|2021-03-15 11:38:40|532.3|528.3|532.39|528.39|532.4|528.4|532.06|528.06|32
1615808330000|2021-03-15 11:38:50|532.4|528.4|532.44|528.44|532.44|528.44|532.4|528.4|14
1615808340000|2021-03-15 11:39:00|532.46|528.46|532.76|528.76|532.77|528.77|532.44|528.44|22
1615808350000|2021-03-15 11:39:10|532.77|528.77|532.87|528.87|532.93|528.93|532.76|528.76|19
1615808360000|2021-03-15 11:39:20|532.85|528.85|532.48|528.48|532.86|528.86|532.48|528.48|25
1615808370000|2021-03-15 11:39:30|532.46|528.46|532.41|528.41|532.49|528.49|532.39|528.39|26
1615808380000|2021-03-15 11:39:40|532.4|528.4|532.04|528.04|532.4|528.4|532.04|528.04|24
1615808390000|2021-03-15 11:39:50|531.97|527.97|531.88|527.88|532.06|528.06|531.84|527.84|24
1615808400000|2021-03-15 11:40:00|531.82|527.82|532.49|528.49|532.5|528.5|531.82|527.82|36
1615808410000|2021-03-15 11:40:10|532.38|528.38|532.17|528.17|532.38|528.38|532.17|528.17|23
1615808420000|2021-03-15 11:40:20|532.16|528.16|532.05|528.05|532.21|528.21|532.02|528.02|29
1615808430000|2021-03-15 11:40:30|532.11|528.11|532.39|528.39|532.39|528.39|532.1|528.1|23
1615808440000|2021-03-15 11:40:40|532.41|528.41|532.25|528.25|532.42|528.42|532.24|528.24|14
1615808450000|2021-03-15 11:40:50|532.24|528.24|532.23|528.23|532.26|528.26|532.04|528.04|22
1615808460000|2021-03-15 11:41:00|532.16|528.16|532.11|528.11|532.23|528.23|532.08|528.08|17
1615808470000|2021-03-15 11:41:10|532.14|528.14|532.47|528.47|532.48|528.48|532.13|528.13|19
1615808480000|2021-03-15 11:41:20|532.46|528.46|532.74|528.74|532.74|528.74|532.46|528.46|12
1615808490000|2021-03-15 11:41:30|532.75|528.75|532.47|528.47|532.75|528.75|532.46|528.46|23
1615808500000|2021-03-15 11:41:40|532.48|528.48|532.7|528.7|532.74|528.74|532.48|528.48|27
1615808510000|2021-03-15 11:41:50|532.71|528.71|532.71|528.71|532.76|528.76|532.63|528.63|19
1615808520000|2021-03-15 11:42:00|532.7|528.7|532.68|528.68|532.73|528.73|532.62|528.62|28
1615808530000|2021-03-15 11:42:10|532.67|528.67|532.62|528.62|532.75|528.75|532.61|528.61|29
1615808540000|2021-03-15 11:42:20|532.65|528.65|532.54|528.54|532.66|528.66|532.42|528.42|27
1615808550000|2021-03-15 11:42:30|532.52|528.52|532.59|528.59|532.59|528.59|532.5|528.5|19
1615808560000|2021-03-15 11:42:40|532.6|528.6|532.8|528.8|532.8|528.8|532.59|528.59|17
1615808570000|2021-03-15 11:42:50|532.76|528.76|532.76|528.76|532.8|528.8|532.74|528.74|11
1615808580000|2021-03-15 11:43:00|532.8|528.8|532.34|528.34|532.8|528.8|532.31|528.31|27
1615808590000|2021-03-15 11:43:10|532.33|528.33|532.41|528.41|532.41|528.41|532.25|528.25|19
1615808600000|2021-03-15 11:43:20|532.45|528.45|532.65|528.65|532.67|528.67|532.43|528.43|17
1615808610000|2021-03-15 11:43:30|532.63|528.63|532.6|528.6|532.66|528.66|532.6|528.6|18
1615808620000|2021-03-15 11:43:40|532.66|528.66|532.86|528.86|532.86|528.86|532.35|528.35|24
1615808630000|2021-03-15 11:43:50|532.85|528.85|532.85|528.85|532.89|528.89|532.76|528.76|20
1615808640000|2021-03-15 11:44:00|532.82|528.82|532.62|528.62|532.88|528.88|532.56|528.56|26
1615808650000|2021-03-15 11:44:10|532.61|528.61|532.58|528.58|532.62|528.62|532.57|528.57|14
1615808660000|2021-03-15 11:44:20|532.59|528.59|532.57|528.57|532.64|528.64|532.57|528.57|24
1615808670000|2021-03-15 11:44:30|532.55|528.55|532.56|528.56|532.6|528.6|532.51|528.51|22
1615808680000|2021-03-15 11:44:40|532.57|528.57|532.56|528.56|532.58|528.58|532.55|528.55|13
1615808690000|2021-03-15 11:44:50|532.57|528.57|532.59|528.59|532.59|528.59|532.55|528.55|7
1615808700000|2021-03-15 11:45:00|532.57|528.57|532.57|528.57|532.6|528.6|532.56|528.56|10
1615808710000|2021-03-15 11:45:10|532.56|528.56|532.54|528.54|532.59|528.59|532.53|528.53|13
1615808720000|2021-03-15 11:45:20|532.56|528.56|532.54|528.54|532.57|528.57|532.49|528.49|15
1615808730000|2021-03-15 11:45:30|532.53|528.53|532.59|528.59|532.59|528.59|532.44|528.44|24
1615808740000|2021-03-15 11:45:40|532.58|528.58|532.24|528.24|532.59|528.59|532.19|528.19|28
1615808750000|2021-03-15 11:45:50|532.23|528.23|532.24|528.24|532.26|528.26|532.21|528.21|24
1615808760000|2021-03-15 11:46:00|532.13|528.13|532.34|528.34|532.37|528.37|532.13|528.13|24
1615808770000|2021-03-15 11:46:10|532.41|528.41|531.9|527.9|532.44|528.44|531.68|527.68|34
1615808780000|2021-03-15 11:46:20|531.91|527.91|531.84|527.84|532.14|528.14|531.84|527.84|18
1615808790000|2021-03-15 11:46:30|531.8|527.8|531.37|527.37|531.87|527.87|531.37|527.37|33
1615808800000|2021-03-15 11:46:40|531.4|527.4|531.42|527.42|531.62|527.62|531.25|527.25|25
1615808810000|2021-03-15 11:46:50|531.41|527.41|531.35|527.35|531.42|527.42|531.33|527.33|16
1615808820000|2021-03-15 11:47:00|531.33|527.33|531.53|527.53|531.53|527.53|531.29|527.29|17
1615808830000|2021-03-15 11:47:10|531.62|527.62|531.64|527.64|531.66|527.66|531.62|527.62|25
1615808840000|2021-03-15 11:47:20|531.63|527.63|531.58|527.58|531.63|527.63|531.58|527.58|8
1615808850000|2021-03-15 11:47:30|531.63|527.63|531.57|527.57|531.63|527.63|531.55|527.55|10
1615808860000|2021-03-15 11:47:40|531.54|527.54|531.53|527.53|531.55|527.55|531.53|527.53|9
1615808870000|2021-03-15 11:47:50|531.54|527.54|531.31|527.31|531.55|527.55|531.31|527.31|17
1615808880000|2021-03-15 11:48:00|531.3|527.3|531.5|527.5|531.5|527.5|531.27|527.27|22
1615808890000|2021-03-15 11:48:10|531.49|527.49|531.59|527.59|531.59|527.59|531.46|527.46|16
1615808900000|2021-03-15 11:48:20|531.57|527.57|531.84|527.84|531.84|527.84|531.57|527.57|20
1615808910000|2021-03-15 11:48:30|531.85|527.85|531.92|527.92|531.92|527.92|531.85|527.85|10
1615808920000|2021-03-15 11:48:40|531.9|527.9|531.75|527.75|531.95|527.95|531.74|527.74|14
1615808930000|2021-03-15 11:48:50|531.74|527.74|531.95|527.95|531.97|527.97|531.74|527.74|17
1615808940000|2021-03-15 11:49:00|531.94|527.94|532.79|528.79|532.79|528.79|531.89|527.89|30
1615808950000|2021-03-15 11:49:10|532.82|528.82|532.92|528.92|532.99|528.99|532.82|528.82|11
1615808960000|2021-03-15 11:49:20|532.93|528.93|532.82|528.82|532.93|528.93|532.81|528.81|20
1615808970000|2021-03-15 11:49:30|532.86|528.86|532.82|528.82|532.88|528.88|532.82|528.82|14
1615808980000|2021-03-15 11:49:40|532.75|528.75|532.81|528.81|532.9|528.9|532.54|528.54|31
1615808990000|2021-03-15 11:49:50|532.82|528.82|532.97|528.97|532.97|528.97|532.8|528.8|23
1615809000000|2021-03-15 11:50:00|532.96|528.96|532.77|528.77|532.96|528.96|532.75|528.75|28
1615809010000|2021-03-15 11:50:10|532.79|528.79|532.62|528.62|532.79|528.79|532.62|528.62|20
1615809020000|2021-03-15 11:50:20|532.6|528.6|532.46|528.46|532.61|528.61|532.42|528.42|28
1615809030000|2021-03-15 11:50:30|532.42|528.42|532.1|528.1|532.42|528.42|532.08|528.08|22
1615809040000|2021-03-15 11:50:40|532.07|528.07|532.31|528.31|532.31|528.31|532.07|528.07|26
1615809050000|2021-03-15 11:50:50|532.36|528.36|532.2|528.2|532.37|528.37|532.17|528.17|20
1615809060000|2021-03-15 11:51:00|532.21|528.21|532.22|528.22|532.23|528.23|532.1|528.1|20
1615809070000|2021-03-15 11:51:10|532.17|528.17|532.45|528.45|532.45|528.45|531.99|527.99|24
1615809080000|2021-03-15 11:51:20|532.46|528.46|532.53|528.53|532.54|528.54|532.31|528.31|12
1615809090000|2021-03-15 11:51:30|532.43|528.43|532.32|528.32|532.45|528.45|532.31|528.31|21
1615809100000|2021-03-15 11:51:40|532.31|528.31|532.11|528.11|532.31|528.31|532.11|528.11|26
1615809110000|2021-03-15 11:51:50|532.12|528.12|532.1|528.1|532.17|528.17|532.06|528.06|24
1615809120000|2021-03-15 11:52:00|532.11|528.11|532.2|528.2|532.23|528.23|532.1|528.1|20
1615809130000|2021-03-15 11:52:10|532.28|528.28|532.34|528.34|532.37|528.37|532.21|528.21|17
1615809140000|2021-03-15 11:52:20|532.28|528.28|532.36|528.36|532.36|528.36|532.28|528.28|8
1615809150000|2021-03-15 11:52:30|532.4|528.4|532.29|528.29|532.48|528.48|532.25|528.25|22
1615809160000|2021-03-15 11:52:40|532.31|528.31|532.27|528.27|532.32|528.32|532.25|528.25|21
1615809170000|2021-03-15 11:52:50|532.3|528.3|532.01|528.01|532.3|528.3|532|528|28
1615809180000|2021-03-15 11:53:00|532|528|531.72|527.72|532.04|528.04|531.71|527.71|24
1615809190000|2021-03-15 11:53:10|531.68|527.68|531.49|527.49|531.73|527.73|531.46|527.46|18
1615809200000|2021-03-15 11:53:20|531.47|527.47|531.51|527.51|531.62|527.62|531.45|527.45|27
1615809210000|2021-03-15 11:53:30|531.5|527.5|531.66|527.66|531.72|527.72|531.41|527.41|27
1615809220000|2021-03-15 11:53:40|531.67|527.67|531.79|527.79|531.79|527.79|531.67|527.67|16
1615809230000|2021-03-15 11:53:50|531.8|527.8|532.18|528.18|532.18|528.18|531.79|527.79|14
1615809240000|2021-03-15 11:54:00|532.19|528.19|531.8|527.8|532.19|528.19|531.69|527.69|30
1615809250000|2021-03-15 11:54:10|531.78|527.78|531.62|527.62|531.8|527.8|531.62|527.62|22
1615809260000|2021-03-15 11:54:20|531.57|527.57|531.52|527.52|531.59|527.59|531.5|527.5|20
1615809270000|2021-03-15 11:54:30|531.51|527.51|532.07|528.07|532.28|528.28|531.48|527.48|24
1615809280000|2021-03-15 11:54:40|532.05|528.05|532.18|528.18|532.32|528.32|532.02|528.02|28
1615809290000|2021-03-15 11:54:50|532.17|528.17|532.16|528.16|532.32|528.32|532.16|528.16|22
1615809300000|2021-03-15 11:55:00|532.18|528.18|532.33|528.33|532.39|528.39|532.16|528.16|27
1615809310000|2021-03-15 11:55:10|532.35|528.35|532.11|528.11|532.35|528.35|532.11|528.11|18
1615809320000|2021-03-15 11:55:20|532.05|528.05|531.82|527.82|532.08|528.08|531.78|527.78|26
1615809330000|2021-03-15 11:55:30|531.8|527.8|531.35|527.35|531.82|527.82|531.34|527.34|16
1615809340000|2021-03-15 11:55:40|531.36|527.36|531.44|527.44|531.56|527.56|531.35|527.35|19
1615809350000|2021-03-15 11:55:50|531.36|527.36|531.3|527.3|531.41|527.41|531.28|527.28|21
1615809360000|2021-03-15 11:56:00|531.31|527.31|531.02|527.02|531.47|527.47|531|527|26
1615809370000|2021-03-15 11:56:10|530.98|526.98|530.97|526.97|531.02|527.02|530.92|526.92|21
1615809380000|2021-03-15 11:56:20|530.98|526.98|531|527|531|527|530.95|526.95|15
1615809390000|2021-03-15 11:56:30|531.05|527.05|531.2|527.2|531.31|527.31|531.05|527.05|22
1615809400000|2021-03-15 11:56:40|531.22|527.22|531.45|527.45|531.48|527.48|531.2|527.2|19
1615809410000|2021-03-15 11:56:50|531.44|527.44|531.2|527.2|531.44|527.44|531.14|527.14|26
1615809420000|2021-03-15 11:57:00|531.12|527.12|530.94|526.94|531.12|527.12|530.94|526.94|22
1615809430000|2021-03-15 11:57:10|530.95|526.95|531.12|527.12|531.19|527.19|530.92|526.92|25
1615809440000|2021-03-15 11:57:20|531.14|527.14|531.09|527.09|531.19|527.19|531.05|527.05|19
1615809450000|2021-03-15 11:57:30|531.1|527.1|530.97|526.97|531.1|527.1|530.88|526.88|21
1615809460000|2021-03-15 11:57:40|530.89|526.89|530.88|526.88|530.95|526.95|530.86|526.86|21
1615809470000|2021-03-15 11:57:50|530.89|526.89|530.97|526.97|531.06|527.06|530.73|526.73|22
1615809480000|2021-03-15 11:58:00|530.98|526.98|530.81|526.81|530.98|526.98|530.8|526.8|21
1615809490000|2021-03-15 11:58:10|530.8|526.8|530.23|526.23|530.8|526.8|530.16|526.16|27
1615809500000|2021-03-15 11:58:20|530.21|526.21|530.1|526.1|530.31|526.31|530.09|526.09|33
1615809510000|2021-03-15 11:58:30|530.13|526.13|529.88|525.88|530.16|526.16|529.84|525.84|29
1615809520000|2021-03-15 11:58:40|529.83|525.83|530.07|526.07|530.07|526.07|529.76|525.76|27
1615809530000|2021-03-15 11:58:50|530.06|526.06|530.04|526.04|530.1|526.1|529.82|525.82|32
1615809540000|2021-03-15 11:59:00|530.05|526.05|530.43|526.43|530.43|526.43|530.04|526.04|29
1615809550000|2021-03-15 11:59:10|530.42|526.42|530.7|526.7|530.7|526.7|530.42|526.42|31
1615809560000|2021-03-15 11:59:20|530.63|526.63|530.82|526.82|530.83|526.83|530.63|526.63|28
1615809570000|2021-03-15 11:59:30|530.85|526.85|530.9|526.9|530.91|526.91|530.67|526.67|27
1615809580000|2021-03-15 11:59:40|530.89|526.89|530.95|526.95|531.05|527.05|530.87|526.87|26
1615809590000|2021-03-15 11:59:50|530.93|526.93|530.98|526.98|531.05|527.05|530.93|526.93|22
1615809600000|2021-03-15 12:00:00|530.97|526.97|530.34|526.34|530.97|526.97|530.34|526.34|29
1615809610000|2021-03-15 12:00:10|530.37|526.37|530.15|526.15|530.37|526.37|530.03|526.03|29
1615809620000|2021-03-15 12:00:20|530.13|526.13|530.05|526.05|530.22|526.22|529.88|525.88|26
1615809630000|2021-03-15 12:00:30|530.04|526.04|529.16|525.16|530.04|526.04|529.07|525.07|34
1615809640000|2021-03-15 12:00:40|529.25|525.25|528.58|524.58|529.25|525.25|528.49|524.49|24
1615809650000|2021-03-15 12:00:50|528.56|524.56|528.43|524.43|528.82|524.82|528.2|524.2|33
1615809660000|2021-03-15 12:01:00|528.34|524.34|528.74|524.74|528.83|524.83|528.33|524.33|32
1615809670000|2021-03-15 12:01:10|528.77|524.77|529.48|525.48|529.57|525.57|528.55|524.55|33
1615809680000|2021-03-15 12:01:20|529.52|525.52|529.14|525.14|529.52|525.52|529.04|525.04|32
1615809690000|2021-03-15 12:01:30|529.12|525.12|529.35|525.35|529.37|525.37|529.06|525.06|24
1615809700000|2021-03-15 12:01:40|529.45|525.45|529.64|525.64|529.73|525.73|529.32|525.32|34
1615809710000|2021-03-15 12:01:50|529.72|525.72|529.5|525.5|529.76|525.76|529.5|525.5|26
1615809720000|2021-03-15 12:02:00|529.45|525.45|529.19|525.19|529.54|525.54|529.19|525.19|29
1615809730000|2021-03-15 12:02:10|529.06|525.06|528.29|524.29|529.06|525.06|528.23|524.23|32
1615809740000|2021-03-15 12:02:20|528.36|524.36|528.31|524.31|528.36|524.36|528.24|524.24|19
1615809750000|2021-03-15 12:02:30|528.29|524.29|528|524|528.36|524.36|528|524|25
1615809760000|2021-03-15 12:02:40|527.92|523.92|527.36|523.36|527.97|523.97|527.31|523.31|27
1615809770000|2021-03-15 12:02:50|527.35|523.35|527.52|523.52|527.56|523.56|527.32|523.32|24
1615809780000|2021-03-15 12:03:00|527.6|523.6|528.2|524.2|528.24|524.24|527.59|523.59|32
1615809790000|2021-03-15 12:03:10|528.19|524.19|528.18|524.18|528.23|524.23|527.99|523.99|24
1615809800000|2021-03-15 12:03:20|528.17|524.17|528.35|524.35|528.37|524.37|528.17|524.17|20
1615809810000|2021-03-15 12:03:30|528.44|524.44|528.06|524.06|528.49|524.49|528.06|524.06|33
1615809820000|2021-03-15 12:03:40|527.97|523.97|527.98|523.98|528.08|524.08|527.87|523.87|28
1615809830000|2021-03-15 12:03:50|527.96|523.96|527.82|523.82|527.99|523.99|527.76|523.76|24
1615809840000|2021-03-15 12:04:00|527.78|523.78|527.81|523.81|527.83|523.83|527.74|523.74|28
1615809850000|2021-03-15 12:04:10|527.78|523.78|527.91|523.91|527.96|523.96|527.75|523.75|32
1615809860000|2021-03-15 12:04:20|527.94|523.94|528.06|524.06|528.12|524.12|527.91|523.91|22
1615809870000|2021-03-15 12:04:30|528.07|524.07|528.13|524.13|528.19|524.19|528|524|28
1615809880000|2021-03-15 12:04:40|528.12|524.12|527.91|523.91|528.13|524.13|527.91|523.91|18
1615809890000|2021-03-15 12:04:50|527.9|523.9|527.77|523.77|527.92|523.92|527.66|523.66|28
1615809900000|2021-03-15 12:05:00|527.78|523.78|527.45|523.45|527.78|523.78|527.38|523.38|24
1615809910000|2021-03-15 12:05:10|527.43|523.43|527.65|523.65|527.65|523.65|527.32|523.32|28
1615809920000|2021-03-15 12:05:20|527.38|523.38|526.31|522.31|527.41|523.41|526.27|522.27|26
1615809930000|2021-03-15 12:05:30|526.32|522.32|526.52|522.52|526.94|522.94|526.28|522.28|32
1615809940000|2021-03-15 12:05:40|526.5|522.5|526.22|522.22|526.51|522.51|526.21|522.21|27
1615809950000|2021-03-15 12:05:50|526.19|522.19|525.68|521.68|526.22|522.22|525.68|521.68|24
1615809960000|2021-03-15 12:06:00|525.67|521.67|525.47|521.47|525.67|521.67|525.46|521.46|30
1615809970000|2021-03-15 12:06:10|525.48|521.48|525.1|521.1|525.49|521.49|525.1|521.1|34
1615809980000|2021-03-15 12:06:20|525.09|521.09|524.83|520.83|525.11|521.11|524.44|520.44|38
1615809990000|2021-03-15 12:06:30|524.57|520.57|523.7|519.7|524.93|520.93|523.66|519.66|34
1615810000000|2021-03-15 12:06:40|523.71|519.71|523.8|519.8|523.84|519.84|523.54|519.54|34
1615810010000|2021-03-15 12:06:50|523.94|519.94|523.89|519.89|524.46|520.46|523.75|519.75|39
1615810020000|2021-03-15 12:07:00|523.82|519.82|523.4|519.4|523.87|519.87|523.36|519.36|31
1615810030000|2021-03-15 12:07:10|523.38|519.38|523.35|519.35|523.58|519.58|522.85|518.85|37
1615810040000|2021-03-15 12:07:20|523.34|519.34|524.06|520.06|524.13|520.13|523.27|519.27|36
1615810050000|2021-03-15 12:07:30|523.85|519.85|524.52|520.52|524.89|520.89|523.85|519.85|33
1615810060000|2021-03-15 12:07:40|524.65|520.65|524.74|520.74|524.74|520.74|524.28|520.28|33
1615810070000|2021-03-15 12:07:50|524.75|520.75|524.99|520.99|525.14|521.14|524.75|520.75|36
1615810080000|2021-03-15 12:08:00|524.97|520.97|525.06|521.06|525.11|521.11|524.86|520.86|30
1615810090000|2021-03-15 12:08:10|525.11|521.11|524.71|520.71|525.11|521.11|524.69|520.69|36
1615810100000|2021-03-15 12:08:20|524.67|520.67|524|520|524.67|520.67|524|520|36
1615810110000|2021-03-15 12:08:30|523.99|519.99|524.6|520.6|524.62|520.62|523.86|519.86|35
1615810120000|2021-03-15 12:08:40|524.52|520.52|524.93|520.93|524.93|520.93|524.49|520.49|36
1615810130000|2021-03-15 12:08:50|524.82|520.82|525.18|521.18|525.18|521.18|524.82|520.82|32
1615810140000|2021-03-15 12:09:00|525.26|521.26|525.41|521.41|525.49|521.49|525.26|521.26|30
1615810150000|2021-03-15 12:09:10|525.33|521.33|525.56|521.56|525.74|521.74|525.33|521.33|31
1615810160000|2021-03-15 12:09:20|525.53|521.53|525.92|521.92|526.07|522.07|525.42|521.42|36
1615810170000|2021-03-15 12:09:30|525.76|521.76|526.14|522.14|526.26|522.26|525.76|521.76|30
1615810180000|2021-03-15 12:09:40|526.13|522.13|525.78|521.78|526.15|522.15|525.68|521.68|30
1615810190000|2021-03-15 12:09:50|525.67|521.67|526.23|522.23|526.23|522.23|525.61|521.61|30
1615810200000|2021-03-15 12:10:00|526.24|522.24|525.98|521.98|526.26|522.26|525.94|521.94|32
1615810210000|2021-03-15 12:10:10|525.92|521.92|525.54|521.54|525.92|521.92|525.52|521.52|32
1615810220000|2021-03-15 12:10:20|525.56|521.56|525.49|521.49|525.6|521.6|525.48|521.48|21
1615810230000|2021-03-15 12:10:30|525.48|521.48|525.56|521.56|525.61|521.61|525.37|521.37|21
1615810240000|2021-03-15 12:10:40|525.43|521.43|525.66|521.66|525.88|521.88|525.36|521.36|36
1615810250000|2021-03-15 12:10:50|525.65|521.65|525.53|521.53|525.65|521.65|525.39|521.39|30
1615810260000|2021-03-15 12:11:00|525.51|521.51|525.43|521.43|525.64|521.64|525.33|521.33|33
1615810270000|2021-03-15 12:11:10|525.44|521.44|525.21|521.21|525.44|521.44|525.18|521.18|27
1615810280000|2021-03-15 12:11:20|525.23|521.23|524.9|520.9|525.23|521.23|524.72|520.72|25
1615810290000|2021-03-15 12:11:30|524.97|520.97|524.25|520.25|525.03|521.03|524.25|520.25|24
1615810300000|2021-03-15 12:11:40|524.22|520.22|524.14|520.14|524.26|520.26|524.02|520.02|30
1615810310000|2021-03-15 12:11:50|524.27|520.27|524.24|520.24|524.32|520.32|524.13|520.13|32
1615810320000|2021-03-15 12:12:00|524.23|520.23|524.09|520.09|524.38|520.38|524.04|520.04|28
1615810330000|2021-03-15 12:12:10|524.06|520.06|523.52|519.52|524.06|520.06|523.44|519.44|27
1615810340000|2021-03-15 12:12:20|523.53|519.53|524.36|520.36|524.38|520.38|523.38|519.38|36
1615810350000|2021-03-15 12:12:30|524.39|520.39|525.21|521.21|525.39|521.39|524.39|520.39|32
1615810360000|2021-03-15 12:12:40|525.17|521.17|524.41|520.41|525.17|521.17|524.39|520.39|27
1615810370000|2021-03-15 12:12:50|524.43|520.43|524.47|520.47|524.47|520.47|524.1|520.1|28
1615810380000|2021-03-15 12:13:00|524.48|520.48|524.1|520.1|524.7|520.7|524.1|520.1|30
1615810390000|2021-03-15 12:13:10|524.09|520.09|524.5|520.5|524.55|520.55|524.04|520.04|37
1615810400000|2021-03-15 12:13:20|524.52|520.52|524.91|520.91|525.06|521.06|524.52|520.52|37
1615810410000|2021-03-15 12:13:30|524.9|520.9|524.87|520.87|525.02|521.02|524.56|520.56|25
1615810420000|2021-03-15 12:13:40|524.9|520.9|525.24|521.24|525.43|521.43|524.89|520.89|33
1615810430000|2021-03-15 12:13:50|525.21|521.21|525.24|521.24|525.24|521.24|524.85|520.85|36
1615810440000|2021-03-15 12:14:00|525.27|521.27|524.45|520.45|525.43|521.43|524.45|520.45|34
1615810450000|2021-03-15 12:14:10|524.46|520.46|524.01|520.01|524.48|520.48|524.01|520.01|30
1615810460000|2021-03-15 12:14:20|524.03|520.03|524.13|520.13|524.3|520.3|523.9|519.9|33
1615810470000|2021-03-15 12:14:30|524.18|520.18|523.87|519.87|524.27|520.27|523.85|519.85|27
1615810480000|2021-03-15 12:14:40|523.88|519.88|523.03|519.03|523.88|519.88|523.03|519.03|31
1615810490000|2021-03-15 12:14:50|523.02|519.02|522.89|518.89|523.14|519.14|522.89|518.89|30
1615810500000|2021-03-15 12:15:00|522.88|518.88|523.99|519.99|523.99|519.99|522.88|518.88|37
1615810510000|2021-03-15 12:15:10|523.96|519.96|524.06|520.06|524.2|520.2|523.91|519.91|33
1615810520000|2021-03-15 12:15:20|524.05|520.05|523.82|519.82|524.13|520.13|523.77|519.77|34
1615810530000|2021-03-15 12:15:30|523.7|519.7|523.23|519.23|523.7|519.7|523.11|519.11|34
1615810540000|2021-03-15 12:15:40|523.21|519.21|523.11|519.11|523.81|519.81|523.02|519.02|35
1615810550000|2021-03-15 12:15:50|523.1|519.1|523.78|519.78|523.87|519.87|523.1|519.1|34
1615810560000|2021-03-15 12:16:00|523.85|519.85|523.26|519.26|524.02|520.02|523.25|519.25|35
1615810570000|2021-03-15 12:16:10|523.3|519.3|523.73|519.73|523.83|519.83|523.3|519.3|36
1615810580000|2021-03-15 12:16:20|523.72|519.72|524.23|520.23|524.31|520.31|523.72|519.72|34
1615810590000|2021-03-15 12:16:30|524.15|520.15|524.58|520.58|524.58|520.58|523.89|519.89|33
1615810600000|2021-03-15 12:16:40|524.59|520.59|524.72|520.72|524.78|520.78|524.21|520.21|34
1615810610000|2021-03-15 12:16:50|524.76|520.76|525.05|521.05|525.2|521.2|524.07|520.07|32
1615810620000|2021-03-15 12:17:00|525.04|521.04|525.39|521.39|525.4|521.4|524.13|520.13|35
1615810630000|2021-03-15 12:17:10|525.35|521.35|525.48|521.48|525.74|521.74|525.32|521.32|26
1615810640000|2021-03-15 12:17:20|525.37|521.37|524.93|520.93|525.68|521.68|524.93|520.93|34
1615810650000|2021-03-15 12:17:30|524.9|520.9|524.93|520.93|524.93|520.93|524.25|520.25|32
1615810660000|2021-03-15 12:17:40|524.89|520.89|525.01|521.01|525.12|521.12|524.78|520.78|33
1615810670000|2021-03-15 12:17:50|524.96|520.96|524.27|520.27|525|521|524.25|520.25|34
1615810680000|2021-03-15 12:18:00|524.22|520.22|523.49|519.49|524.29|520.29|523.48|519.48|33
1615810690000|2021-03-15 12:18:10|523.48|519.48|523.94|519.94|524.01|520.01|523.48|519.48|27
1615810700000|2021-03-15 12:18:20|524|520|523.87|519.87|524.28|520.28|523.82|519.82|29
1615810710000|2021-03-15 12:18:30|523.85|519.85|523.37|519.37|523.85|519.85|523.37|519.37|33
1615810720000|2021-03-15 12:18:40|523.38|519.38|523.19|519.19|523.43|519.43|523.19|519.19|25
1615810730000|2021-03-15 12:18:50|523.16|519.16|523.76|519.76|523.81|519.81|523.16|519.16|33
1615810740000|2021-03-15 12:19:00|523.77|519.77|524.32|520.32|524.34|520.34|523.57|519.57|32
1615810750000|2021-03-15 12:19:10|524.3|520.3|524.33|520.33|524.33|520.33|523.84|519.84|34
1615810760000|2021-03-15 12:19:20|524.32|520.32|523.6|519.6|524.32|520.32|523.57|519.57|32
1615810770000|2021-03-15 12:19:30|523.56|519.56|523.67|519.67|523.67|519.67|523.51|519.51|25
1615810780000|2021-03-15 12:19:40|523.62|519.62|523.59|519.59|523.7|519.7|523.5|519.5|26
1615810790000|2021-03-15 12:19:50|523.54|519.54|523.6|519.6|523.73|519.73|523.34|519.34|27
1615810800000|2021-03-15 12:20:00|523.59|519.59|523.35|519.35|523.59|519.59|523.33|519.33|32
1615810810000|2021-03-15 12:20:10|523.32|519.32|523.11|519.11|523.34|519.34|523.01|519.01|26
1615810820000|2021-03-15 12:20:20|523.06|519.06|523.17|519.17|523.17|519.17|523.01|519.01|21
1615810830000|2021-03-15 12:20:30|523.16|519.16|523.47|519.47|523.48|519.48|523.01|519.01|31
1615810840000|2021-03-15 12:20:40|523.49|519.49|523.16|519.16|523.53|519.53|523.16|519.16|33
1615810850000|2021-03-15 12:20:50|523.12|519.12|523.12|519.12|523.14|519.14|522.79|518.79|36
1615810860000|2021-03-15 12:21:00|523.05|519.05|522.36|518.36|523.05|519.05|522.28|518.28|27
1615810870000|2021-03-15 12:21:10|522.49|518.49|521.99|517.99|522.72|518.72|521.98|517.98|34
1615810880000|2021-03-15 12:21:20|522.13|518.13|522.57|518.57|522.57|518.57|521.91|517.91|34
1615810890000|2021-03-15 12:21:30|522.59|518.59|522.9|518.9|522.95|518.95|522.5|518.5|34
1615810900000|2021-03-15 12:21:40|522.85|518.85|523.09|519.09|523.18|519.18|522.69|518.69|27
1615810910000|2021-03-15 12:21:50|523.15|519.15|523.84|519.84|523.84|519.84|522.53|518.53|33
1615810920000|2021-03-15 12:22:00|523.85|519.85|523.2|519.2|523.92|519.92|523.2|519.2|37
1615810930000|2021-03-15 12:22:10|523.05|519.05|523.86|519.86|523.86|519.86|522.89|518.89|37
1615810940000|2021-03-15 12:22:20|523.74|519.74|523.34|519.34|523.84|519.84|523.13|519.13|36
1615810950000|2021-03-15 12:22:30|523.8|519.8|523.5|519.5|523.8|519.8|523.29|519.29|23
1615810960000|2021-03-15 12:22:40|523.42|519.42|523.55|519.55|523.55|519.55|523.42|519.42|22
1615810970000|2021-03-15 12:22:50|523.5|519.5|522.97|518.97|523.51|519.51|522.93|518.93|29
1615810980000|2021-03-15 12:23:00|523|519|523|519|523.24|519.24|522.95|518.95|29
1615810990000|2021-03-15 12:23:10|523.08|519.08|523.56|519.56|523.75|519.75|523.04|519.04|35
1615811000000|2021-03-15 12:23:20|523.55|519.55|523.55|519.55|523.71|519.71|523.47|519.47|35
1615811010000|2021-03-15 12:23:30|523.52|519.52|523.42|519.42|523.67|519.67|523.41|519.41|34
1615811020000|2021-03-15 12:23:40|523.47|519.47|523.78|519.78|524.13|520.13|523.38|519.38|32
1615811030000|2021-03-15 12:23:50|523.72|519.72|523.82|519.82|523.84|519.84|523.7|519.7|24
1615811040000|2021-03-15 12:24:00|523.81|519.81|523.69|519.69|523.83|519.83|523.64|519.64|29
1615811050000|2021-03-15 12:24:10|523.68|519.68|523.85|519.85|524.04|520.04|523.66|519.66|28
1615811060000|2021-03-15 12:24:20|523.84|519.84|523.59|519.59|523.88|519.88|523.54|519.54|30
1615811070000|2021-03-15 12:24:30|523.58|519.58|523.52|519.52|523.6|519.6|523.49|519.49|25
1615811080000|2021-03-15 12:24:40|523.53|519.53|523.5|519.5|523.65|519.65|523.5|519.5|18
1615811090000|2021-03-15 12:24:50|523.46|519.46|523.14|519.14|523.51|519.51|523.11|519.11|27
1615811100000|2021-03-15 12:25:00|523.31|519.31|522.82|518.82|523.37|519.37|522.82|518.82|18
1615811110000|2021-03-15 12:25:10|522.81|518.81|522.28|518.28|522.82|518.82|522.28|518.28|30
1615811120000|2021-03-15 12:25:20|522.27|518.27|522.2|518.2|522.38|518.38|522.18|518.18|20
1615811130000|2021-03-15 12:25:30|522.19|518.19|522.42|518.42|522.47|518.47|521.99|517.99|26
1615811140000|2021-03-15 12:25:40|522.53|518.53|522.84|518.84|522.88|518.88|522.53|518.53|28
1615811150000|2021-03-15 12:25:50|522.83|518.83|523.21|519.21|523.32|519.32|522.74|518.74|33
1615811160000|2021-03-15 12:26:00|523.23|519.23|523.45|519.45|523.45|519.45|522.65|518.65|29
1615811170000|2021-03-15 12:26:10|523.44|519.44|523.59|519.59|523.6|519.6|523.36|519.36|36
1615811180000|2021-03-15 12:26:20|523.47|519.47|523.93|519.93|524.01|520.01|523.47|519.47|26
1615811190000|2021-03-15 12:26:30|523.92|519.92|523.79|519.79|524.01|520.01|523.74|519.74|30
1615811200000|2021-03-15 12:26:40|523.81|519.81|523.79|519.79|523.87|519.87|523.74|519.74|29
1615811210000|2021-03-15 12:26:50|523.8|519.8|523.59|519.59|523.85|519.85|523.38|519.38|29
1615811220000|2021-03-15 12:27:00|523.39|519.39|523.31|519.31|523.66|519.66|523.29|519.29|23
1615811230000|2021-03-15 12:27:10|523.32|519.32|523.89|519.89|523.89|519.89|523.31|519.31|30
1615811240000|2021-03-15 12:27:20|523.9|519.9|523.79|519.79|523.96|519.96|523.74|519.74|31
1615811250000|2021-03-15 12:27:30|523.82|519.82|523.81|519.81|523.88|519.88|523.75|519.75|26
1615811260000|2021-03-15 12:27:40|523.83|519.83|523.79|519.79|523.88|519.88|523.67|519.67|32
1615811270000|2021-03-15 12:27:50|523.8|519.8|523.89|519.89|523.91|519.91|523.79|519.79|28
1615811280000|2021-03-15 12:28:00|523.9|519.9|523.95|519.95|523.98|519.98|523.89|519.89|22
1615811290000|2021-03-15 12:28:10|523.96|519.96|523.81|519.81|523.99|519.99|523.79|519.79|16
1615811300000|2021-03-15 12:28:20|523.78|519.78|523.62|519.62|523.8|519.8|523.62|519.62|18
1615811310000|2021-03-15 12:28:30|523.64|519.64|523.7|519.7|523.71|519.71|523.62|519.62|16
1615811320000|2021-03-15 12:28:40|523.73|519.73|523.8|519.8|523.84|519.84|523.68|519.68|19
1615811330000|2021-03-15 12:28:50|523.78|519.78|523.87|519.87|524|520|523.77|519.77|20
1615811340000|2021-03-15 12:29:00|523.93|519.93|523.91|519.91|523.97|519.97|523.86|519.86|25
1615811350000|2021-03-15 12:29:10|523.9|519.9|523.79|519.79|523.9|519.9|523.72|519.72|22
1615811360000|2021-03-15 12:29:20|523.77|519.77|523.79|519.79|523.8|519.8|523.76|519.76|19
1615811370000|2021-03-15 12:29:30|523.83|519.83|523.77|519.77|523.83|519.83|523.76|519.76|20
1615811380000|2021-03-15 12:29:40|523.76|519.76|523.69|519.69|523.81|519.81|523.68|519.68|12
1615811390000|2021-03-15 12:29:50|523.72|519.72|523.76|519.76|523.95|519.95|523.71|519.71|22
1615811400000|2021-03-15 12:30:00|523.74|519.74|523.8|519.8|523.84|519.84|523.72|519.72|22
1615811410000|2021-03-15 12:30:10|523.81|519.81|524.03|520.03|524.03|520.03|523.81|519.81|21
1615811420000|2021-03-15 12:30:20|524.06|520.06|523.99|519.99|524.09|520.09|523.89|519.89|25
1615811430000|2021-03-15 12:30:30|523.98|519.98|524.02|520.02|524.02|520.02|523.97|519.97|15
1615811440000|2021-03-15 12:30:40|524.01|520.01|524.06|520.06|524.06|520.06|523.98|519.98|12
1615811450000|2021-03-15 12:30:50|524.05|520.05|524.03|520.03|524.08|520.08|524.03|520.03|13
1615811460000|2021-03-15 12:31:00|524.02|520.02|524.05|520.05|524.05|520.05|524.02|520.02|6
1615811470000|2021-03-15 12:31:10|524.04|520.04|524.15|520.15|524.22|520.22|524.04|520.04|13
1615811480000|2021-03-15 12:31:20|524.16|520.16|524.15|520.15|524.16|520.16|524.13|520.13|5
1615811490000|2021-03-15 12:31:30|524.16|520.16|524.11|520.11|524.18|520.18|524.08|520.08|14
1615811500000|2021-03-15 12:31:40|524.1|520.1|524.11|520.11|524.26|520.26|524.08|520.08|18
1615811510000|2021-03-15 12:31:50|524.12|520.12|524.2|520.2|524.2|520.2|524.09|520.09|18
1615811520000|2021-03-15 12:32:00|524.21|520.21|524.07|520.07|524.22|520.22|524.07|520.07|19
1615811530000|2021-03-15 12:32:10|524.08|520.08|523.83|519.83|524.08|520.08|523.79|519.79|20
1615811540000|2021-03-15 12:32:20|523.82|519.82|523.84|519.84|523.91|519.91|523.82|519.82|21
1615811550000|2021-03-15 12:32:30|523.85|519.85|523.89|519.89|524.04|520.04|523.85|519.85|20
1615811560000|2021-03-15 12:32:40|523.9|519.9|524.09|520.09|524.14|520.14|523.9|519.9|19
1615811570000|2021-03-15 12:32:50|524.1|520.1|524.14|520.14|524.14|520.14|524.04|520.04|17
1615811580000|2021-03-15 12:33:00|524.12|520.12|524.06|520.06|524.2|520.2|524.04|520.04|15
1615811590000|2021-03-15 12:33:10|524.05|520.05|524.06|520.06|524.08|520.08|523.99|519.99|21
1615811600000|2021-03-15 12:33:20|524.08|520.08|524.27|520.27|524.3|520.3|524.08|520.08|19
1615811610000|2021-03-15 12:33:30|524.28|520.28|524.12|520.12|524.28|520.28|524.11|520.11|9
1615811620000|2021-03-15 12:33:40|524.13|520.13|524.16|520.16|524.17|520.17|524.1|520.1|12
1615811630000|2021-03-15 12:33:50|524.17|520.17|524.12|520.12|524.18|520.18|524.06|520.06|16
1615811640000|2021-03-15 12:34:00|524.13|520.13|524.09|520.09|524.15|520.15|524.05|520.05|20
1615811650000|2021-03-15 12:34:10|524.08|520.08|524.18|520.18|524.24|520.24|524.08|520.08|18
1615811660000|2021-03-15 12:34:20|524.19|520.19|524.17|520.17|524.21|520.21|524.13|520.13|17
1615811670000|2021-03-15 12:34:30|524.18|520.18|524.16|520.16|524.24|520.24|524.16|520.16|21
1615811680000|2021-03-15 12:34:40|524.17|520.17|524.22|520.22|524.27|520.27|524.16|520.16|20
1615811690000|2021-03-15 12:34:50|524.25|520.25|524.26|520.26|524.32|520.32|524.18|520.18|33
1615811700000|2021-03-15 12:35:00|524.28|520.28|523.95|519.95|524.28|520.28|523.95|519.95|21
1615811710000|2021-03-15 12:35:10|523.94|519.94|524.05|520.05|524.05|520.05|523.73|519.73|25
1615811720000|2021-03-15 12:35:20|524.11|520.11|524.2|520.2|524.2|520.2|524.06|520.06|23
1615811730000|2021-03-15 12:35:30|524.24|520.24|524.2|520.2|524.24|520.24|524.13|520.13|15
1615811740000|2021-03-15 12:35:40|524.17|520.17|524.13|520.13|524.21|520.21|524.11|520.11|21
1615811750000|2021-03-15 12:35:50|524.12|520.12|524.11|520.11|524.18|520.18|524.1|520.1|26
1615811760000|2021-03-15 12:36:00|524.12|520.12|524.19|520.19|524.21|520.21|524.12|520.12|16
1615811770000|2021-03-15 12:36:10|524.2|520.2|524.23|520.23|524.24|520.24|524.11|520.11|16
1615811780000|2021-03-15 12:36:20|524.24|520.24|524.19|520.19|524.24|520.24|524.06|520.06|23
1615811790000|2021-03-15 12:36:30|524.2|520.2|524.2|520.2|524.21|520.21|524.12|520.12|14
1615811800000|2021-03-15 12:36:40|524.21|520.21|524.2|520.2|524.27|520.27|524.17|520.17|19
1615811810000|2021-03-15 12:36:50|524.19|520.19|524.19|520.19|524.2|520.2|524.1|520.1|17
1615811820000|2021-03-15 12:37:00|524.22|520.22|524.13|520.13|524.22|520.22|524.12|520.12|12
1615811830000|2021-03-15 12:37:10|524.12|520.12|524.11|520.11|524.14|520.14|524.11|520.11|6
1615811840000|2021-03-15 12:37:20|524.12|520.12|524.21|520.21|524.3|520.3|524.11|520.11|15
1615811850000|2021-03-15 12:37:30|524.22|520.22|524.1|520.1|524.26|520.26|524.08|520.08|26
1615811860000|2021-03-15 12:37:40|524.08|520.08|524.02|520.02|524.1|520.1|523.94|519.94|22
1615811870000|2021-03-15 12:37:50|524.01|520.01|524.29|520.29|524.29|520.29|524.01|520.01|18
1615811880000|2021-03-15 12:38:00|524.28|520.28|524.07|520.07|524.29|520.29|524.07|520.07|27
1615811890000|2021-03-15 12:38:10|524.05|520.05|524.18|520.18|524.22|520.22|524.02|520.02|29
1615811900000|2021-03-15 12:38:20|524.17|520.17|524.23|520.23|524.23|520.23|524.16|520.16|13
1615811910000|2021-03-15 12:38:30|524.21|520.21|524.25|520.25|524.27|520.27|524.19|520.19|23
1615811920000|2021-03-15 12:38:40|524.26|520.26|524.38|520.38|524.47|520.47|524.26|520.26|21
1615811930000|2021-03-15 12:38:50|524.4|520.4|524.22|520.22|524.5|520.5|524.18|520.18|19
1615811940000|2021-03-15 12:39:00|524.17|520.17|523.97|519.97|524.24|520.24|523.97|519.97|32
1615811950000|2021-03-15 12:39:10|523.98|519.98|524.4|520.4|524.4|520.4|523.98|519.98|28
1615811960000|2021-03-15 12:39:20|524.42|520.42|524.24|520.24|524.42|520.42|524.17|520.17|30
1615811970000|2021-03-15 12:39:30|524.23|520.23|524.33|520.33|524.33|520.33|524.17|520.17|16
1615811980000|2021-03-15 12:39:40|524.29|520.29|524.52|520.52|524.52|520.52|524.27|520.27|36
1615811990000|2021-03-15 12:39:50|524.55|520.55|524.53|520.53|524.56|520.56|524.43|520.43|30
1615812000000|2021-03-15 12:40:00|524.54|520.54|524.62|520.62|524.63|520.63|524.54|520.54|15
1615812010000|2021-03-15 12:40:10|524.63|520.63|524.68|520.68|524.68|520.68|524.62|520.62|6
1615812020000|2021-03-15 12:40:20|524.7|520.7|525.09|521.09|525.31|521.31|524.7|520.7|33
1615812030000|2021-03-15 12:40:30|525.12|521.12|525.28|521.28|525.28|521.28|525.11|521.11|21
1615812040000|2021-03-15 12:40:40|525.29|521.29|525.42|521.42|525.49|521.49|525.29|521.29|26
1615812050000|2021-03-15 12:40:50|525.46|521.46|525.5|521.5|525.55|521.55|525.43|521.43|29
1615812060000|2021-03-15 12:41:00|525.37|521.37|525.4|521.4|525.48|521.48|525.34|521.34|31
1615812070000|2021-03-15 12:41:10|525.41|521.41|526.12|522.12|526.15|522.15|525.37|521.37|27
1615812080000|2021-03-15 12:41:20|526.13|522.13|526.38|522.38|526.45|522.45|526.05|522.05|24
1615812090000|2021-03-15 12:41:30|526.33|522.33|526.51|522.51|526.58|522.58|526.2|522.2|29
1615812100000|2021-03-15 12:41:40|526.5|522.5|526.54|522.54|526.56|522.56|526.48|522.48|18
1615812110000|2021-03-15 12:41:50|526.55|522.55|526.62|522.62|526.63|522.63|526.54|522.54|18
1615812120000|2021-03-15 12:42:00|526.63|522.63|527.04|523.04|527.04|523.04|526.63|522.63|27
1615812130000|2021-03-15 12:42:10|527.03|523.03|527.02|523.02|527.15|523.15|526.9|522.9|24
1615812140000|2021-03-15 12:42:20|527.03|523.03|527.1|523.1|527.1|523.1|526.92|522.92|18
1615812150000|2021-03-15 12:42:30|526.99|522.99|526.56|522.56|526.99|522.99|526.5|522.5|18
1615812160000|2021-03-15 12:42:40|526.55|522.55|526.83|522.83|526.83|522.83|526.44|522.44|17
1615812170000|2021-03-15 12:42:50|526.84|522.84|526.84|522.84|526.86|522.86|526.8|522.8|11
1615812180000|2021-03-15 12:43:00|526.79|522.79|526.68|522.68|526.81|522.81|526.57|522.57|21
1615812190000|2021-03-15 12:43:10|526.69|522.69|526.56|522.56|526.71|522.71|526.51|522.51|13
1615812200000|2021-03-15 12:43:20|526.57|522.57|526.58|522.58|526.59|522.59|526.52|522.52|7
1615812210000|2021-03-15 12:43:30|526.56|522.56|526.55|522.55|526.59|522.59|526.54|522.54|11
1615812220000|2021-03-15 12:43:40|526.53|522.53|526.53|522.53|526.53|522.53|526.47|522.47|6
1615812230000|2021-03-15 12:43:50|526.52|522.52|526.9|522.9|526.9|522.9|526.52|522.52|18
1615812240000|2021-03-15 12:44:00|526.77|522.77|526.69|522.69|526.8|522.8|526.69|522.69|14
1615812250000|2021-03-15 12:44:10|526.68|522.68|526.74|522.74|526.74|522.74|526.67|522.67|7
1615812260000|2021-03-15 12:44:20|526.73|522.73|526.74|522.74|526.74|522.74|526.73|522.73|2
1615812270000|2021-03-15 12:44:30|526.72|522.72|526.74|522.74|526.75|522.75|526.72|522.72|5
1615812280000|2021-03-15 12:44:40|526.66|522.66|526.74|522.74|526.76|522.76|526.66|522.66|16
1615812290000|2021-03-15 12:44:50|526.79|522.79|526.75|522.75|526.81|522.81|526.75|522.75|12
1615812300000|2021-03-15 12:45:00|526.73|522.73|526.64|522.64|526.76|522.76|526.64|522.64|16
1615812310000|2021-03-15 12:45:10|526.65|522.65|526.63|522.63|526.67|522.67|526.61|522.61|10
1615812320000|2021-03-15 12:45:20|526.6|522.6|526.63|522.63|526.63|522.63|526.58|522.58|5
1615812330000|2021-03-15 12:45:30|526.52|522.52|526.33|522.33|526.52|522.52|526.33|522.33|13
1615812340000|2021-03-15 12:45:40|526.27|522.27|526.4|522.4|526.53|522.53|526.27|522.27|22
1615812350000|2021-03-15 12:45:50|526.46|522.46|526.54|522.54|526.56|522.56|526.3|522.3|21
1615812360000|2021-03-15 12:46:00|526.49|522.49|526.37|522.37|526.5|522.5|526.36|522.36|17
1615812370000|2021-03-15 12:46:10|526.39|522.39|526.37|522.37|526.4|522.4|526.3|522.3|9
1615812380000|2021-03-15 12:46:20|526.36|522.36|526.33|522.33|526.36|522.36|526.32|522.32|6
1615812390000|2021-03-15 12:46:30|526.32|522.32|526.37|522.37|526.37|522.37|526.23|522.23|23
1615812400000|2021-03-15 12:46:40|526.39|522.39|526.38|522.38|526.4|522.4|526.25|522.25|16
1615812410000|2021-03-15 12:46:50|526.39|522.39|526.29|522.29|526.4|522.4|526.29|522.29|19
1615812420000|2021-03-15 12:47:00|526.32|522.32|526.32|522.32|526.36|522.36|526.27|522.27|15
1615812430000|2021-03-15 12:47:10|526.35|522.35|526.33|522.33|526.4|522.4|526.33|522.33|13
1615812440000|2021-03-15 12:47:20|526.31|522.31|526.33|522.33|526.35|522.35|526.26|522.26|17
1615812450000|2021-03-15 12:47:30|526.3|522.3|526.34|522.34|526.37|522.37|526.29|522.29|13
1615812460000|2021-03-15 12:47:40|526.33|522.33|526.33|522.33|526.35|522.35|526.33|522.33|8
1615812470000|2021-03-15 12:47:50|526.32|522.32|526.39|522.39|526.4|522.4|526.28|522.28|22
1615812480000|2021-03-15 12:48:00|526.38|522.38|526.45|522.45|526.61|522.61|526.34|522.34|20
1615812490000|2021-03-15 12:48:10|526.47|522.47|526.83|522.83|526.83|522.83|526.42|522.42|21
1615812500000|2021-03-15 12:48:20|526.86|522.86|526.95|522.95|527.11|523.11|526.58|522.58|29
1615812510000|2021-03-15 12:48:30|526.98|522.98|527.09|523.09|527.09|523.09|526.98|522.98|14
1615812520000|2021-03-15 12:48:40|526.91|522.91|527.09|523.09|527.1|523.1|526.91|522.91|10
1615812530000|2021-03-15 12:48:50|527.06|523.06|527.01|523.01|527.5|523.5|526.89|522.89|25
1615812540000|2021-03-15 12:49:00|527.03|523.03|527.44|523.44|527.44|523.44|526.93|522.93|17
1615812550000|2021-03-15 12:49:10|527.48|523.48|527.11|523.11|527.95|523.95|526.83|522.83|29
1615812560000|2021-03-15 12:49:20|527.12|523.12|527.3|523.3|528.01|524.01|527.01|523.01|19
1615812570000|2021-03-15 12:49:30|527.18|523.18|528.01|524.01|528.01|524.01|526.97|522.97|26
1615812580000|2021-03-15 12:49:40|528.02|524.02|528.15|524.15|528.22|524.22|527.84|523.84|25
1615812590000|2021-03-15 12:49:50|528.04|524.04|527.94|523.94|528.2|524.2|527.93|523.93|25
1615812600000|2021-03-15 12:50:00|527.95|523.95|527.44|523.44|527.96|523.96|527.44|523.44|24
1615812610000|2021-03-15 12:50:10|527.45|523.45|527.61|523.61|527.62|523.62|527.45|523.45|22
1615812620000|2021-03-15 12:50:20|527.49|523.49|527.66|523.66|527.72|523.72|527.47|523.47|20
1615812630000|2021-03-15 12:50:30|527.67|523.67|527.71|523.71|527.78|523.78|527.5|523.5|19
1615812640000|2021-03-15 12:50:40|527.77|523.77|527.78|523.78|527.84|523.84|527.65|523.65|23
1615812650000|2021-03-15 12:50:50|527.79|523.79|527.74|523.74|527.9|523.9|527.53|523.53|21
1615812660000|2021-03-15 12:51:00|527.86|523.86|528.63|524.63|528.65|524.65|527.79|523.79|31
1615812670000|2021-03-15 12:51:10|528.49|524.49|528.98|524.98|529|525|528.43|524.43|24
1615812680000|2021-03-15 12:51:20|528.97|524.97|528.83|524.83|529.05|525.05|528.83|524.83|27
1615812690000|2021-03-15 12:51:30|528.9|524.9|528.84|524.84|528.92|524.92|528.64|524.64|33
1615812700000|2021-03-15 12:51:40|528.87|524.87|528.97|524.97|529.06|525.06|528.63|524.63|27
1615812710000|2021-03-15 12:51:50|528.98|524.98|528.88|524.88|529.23|525.23|528.62|524.62|25
1615812720000|2021-03-15 12:52:00|528.89|524.89|528.67|524.67|528.91|524.91|528.58|524.58|21
1615812730000|2021-03-15 12:52:10|528.7|524.7|528.69|524.69|528.84|524.84|528.57|524.57|34
1615812740000|2021-03-15 12:52:20|528.7|524.7|528.59|524.59|528.73|524.73|528.58|524.58|18
1615812750000|2021-03-15 12:52:30|528.66|524.66|528.68|524.68|528.68|524.68|528.59|524.59|18
1615812760000|2021-03-15 12:52:40|528.72|524.72|528.99|524.99|529.07|525.07|528.71|524.71|20
1615812770000|2021-03-15 12:52:50|528.97|524.97|528.98|524.98|529.05|525.05|528.93|524.93|12
1615812780000|2021-03-15 12:53:00|528.99|524.99|528.41|524.41|529.05|525.05|528.41|524.41|29
1615812790000|2021-03-15 12:53:10|528.42|524.42|528.62|524.62|528.63|524.63|528.35|524.35|30
1615812800000|2021-03-15 12:53:20|528.6|524.6|529.02|525.02|529.02|525.02|528.58|524.58|19
1615812810000|2021-03-15 12:53:30|529.03|525.03|529.37|525.37|529.43|525.43|528.78|524.78|29
1615812820000|2021-03-15 12:53:40|529.35|525.35|529.45|525.45|529.54|525.54|529.05|525.05|25
1615812830000|2021-03-15 12:53:50|529.46|525.46|529.68|525.68|529.75|525.75|529.42|525.42|19
1615812840000|2021-03-15 12:54:00|529.63|525.63|529.56|525.56|529.65|525.65|529.54|525.54|15
1615812850000|2021-03-15 12:54:10|529.57|525.57|530.04|526.04|530.06|526.06|529.57|525.57|26
1615812860000|2021-03-15 12:54:20|530.07|526.07|530.29|526.29|530.29|526.29|530.05|526.05|19
1615812870000|2021-03-15 12:54:30|530.26|526.26|530.05|526.05|530.27|526.27|529.65|525.65|19
1615812880000|2021-03-15 12:54:40|529.99|525.99|529.58|525.58|530.07|526.07|529.53|525.53|34
1615812890000|2021-03-15 12:54:50|529.56|525.56|529.68|525.68|529.95|525.95|529.49|525.49|29
1615812900000|2021-03-15 12:55:00|529.73|525.73|529.59|525.59|529.97|525.97|529.56|525.56|30
1615812910000|2021-03-15 12:55:10|529.58|525.58|529.14|525.14|529.58|525.58|529.14|525.14|22
1615812920000|2021-03-15 12:55:20|529.17|525.17|529|525|529.39|525.39|528.96|524.96|26
1615812930000|2021-03-15 12:55:30|528.99|524.99|528.99|524.99|529.12|525.12|528.83|524.83|23
1615812940000|2021-03-15 12:55:40|529.12|525.12|529.15|525.15|529.18|525.18|528.96|524.96|24
1615812950000|2021-03-15 12:55:50|529.11|525.11|529|525|529.24|525.24|529|525|27
1615812960000|2021-03-15 12:56:00|529.02|525.02|529.08|525.08|529.08|525.08|529.02|525.02|16
1615812970000|2021-03-15 12:56:10|529.06|525.06|529.31|525.31|529.36|525.36|529.06|525.06|26
1615812980000|2021-03-15 12:56:20|529.17|525.17|529.47|525.47|529.49|525.49|529.17|525.17|21
1615812990000|2021-03-15 12:56:30|529.48|525.48|529.9|525.9|529.99|525.99|529.48|525.48|14
1615813000000|2021-03-15 12:56:40|529.93|525.93|530.05|526.05|530.16|526.16|529.83|525.83|25
1615813010000|2021-03-15 12:56:50|530.03|526.03|530.15|526.15|530.21|526.21|530.03|526.03|14
1615813020000|2021-03-15 12:57:00|530.17|526.17|530.59|526.59|530.75|526.75|530.02|526.02|23
1615813030000|2021-03-15 12:57:10|530.69|526.69|530.92|526.92|530.92|526.92|530.53|526.53|18
1615813040000|2021-03-15 12:57:20|530.95|526.95|530.91|526.91|531.01|527.01|530.73|526.73|18
1615813050000|2021-03-15 12:57:30|530.9|526.9|530.4|526.4|530.98|526.98|530.4|526.4|31
1615813060000|2021-03-15 12:57:40|530.46|526.46|530.39|526.39|530.47|526.47|530.32|526.32|15
1615813070000|2021-03-15 12:57:50|530.43|526.43|530.36|526.36|530.51|526.51|530.28|526.28|22
1615813080000|2021-03-15 12:58:00|530.4|526.4|529.46|525.46|530.4|526.4|529.45|525.45|20
1615813090000|2021-03-15 12:58:10|529.49|525.49|529.28|525.28|529.54|525.54|529.28|525.28|23
1615813100000|2021-03-15 12:58:20|529.29|525.29|529.47|525.47|529.47|525.47|529.29|525.29|12
1615813110000|2021-03-15 12:58:30|529.53|525.53|529.4|525.4|529.61|525.61|529.3|525.3|26
1615813120000|2021-03-15 12:58:40|529.37|525.37|529.35|525.35|529.4|525.4|529.15|525.15|27
1615813130000|2021-03-15 12:58:50|529.34|525.34|529.63|525.63|529.71|525.71|529.34|525.34|29
1615813140000|2021-03-15 12:59:00|529.66|525.66|529.13|525.13|529.66|525.66|529.13|525.13|27
1615813150000|2021-03-15 12:59:10|529.15|525.15|529.1|525.1|529.15|525.15|528.96|524.96|28
1615813160000|2021-03-15 12:59:20|529.11|525.11|529.27|525.27|529.29|525.29|529.07|525.07|23
1615813170000|2021-03-15 12:59:30|529.28|525.28|529.38|525.38|529.51|525.51|529.28|525.28|18
1615813180000|2021-03-15 12:59:40|529.41|525.41|529.85|525.85|529.86|525.86|529.39|525.39|27
1615813190000|2021-03-15 12:59:50|529.86|525.86|530.09|526.09|530.14|526.14|529.86|525.86|28
1615813200000|2021-03-15 13:00:00|530.02|526.02|529.62|525.62|530.02|526.02|529.62|525.62|28
1615813210000|2021-03-15 13:00:10|529.61|525.61|529.68|525.68|529.71|525.71|529.34|525.34|30
1615813220000|2021-03-15 13:00:20|529.55|525.55|529.75|525.75|529.79|525.79|529.53|525.53|21
1615813230000|2021-03-15 13:00:30|529.7|525.7|529.81|525.81|529.83|525.83|529.59|525.59|18
1615813240000|2021-03-15 13:00:40|529.87|525.87|529.92|525.92|529.94|525.94|529.77|525.77|24
1615813250000|2021-03-15 13:00:50|529.83|525.83|529.82|525.82|529.95|525.95|529.76|525.76|17
1615813260000|2021-03-15 13:01:00|529.85|525.85|529.85|525.85|529.85|525.85|529.83|525.83|9
1615813270000|2021-03-15 13:01:10|529.86|525.86|529.83|525.83|529.86|525.86|529.78|525.78|17
1615813280000|2021-03-15 13:01:20|529.84|525.84|529.78|525.78|529.86|525.86|529.69|525.69|13
1615813290000|2021-03-15 13:01:30|529.76|525.76|529.81|525.81|529.81|525.81|529.74|525.74|11
1615813300000|2021-03-15 13:01:40|529.78|525.78|529.94|525.94|529.94|525.94|529.78|525.78|10
1615813310000|2021-03-15 13:01:50|529.95|525.95|529.86|525.86|529.95|525.95|529.81|525.81|17
1615813320000|2021-03-15 13:02:00|529.93|525.93|529.65|525.65|529.93|525.93|529.64|525.64|27
1615813330000|2021-03-15 13:02:10|529.63|525.63|529.55|525.55|529.64|525.64|529.47|525.47|18
1615813340000|2021-03-15 13:02:20|529.49|525.49|529.5|525.5|529.54|525.54|529.45|525.45|17
1615813350000|2021-03-15 13:02:30|529.52|525.52|529.59|525.59|529.71|525.71|529.4|525.4|28
1615813360000|2021-03-15 13:02:40|529.57|525.57|529.73|525.73|529.82|525.82|529.08|525.08|30
1615813370000|2021-03-15 13:02:50|529.75|525.75|529.74|525.74|529.83|525.83|529.67|525.67|29
1615813380000|2021-03-15 13:03:00|529.78|525.78|529.5|525.5|529.8|525.8|529.41|525.41|29
1615813390000|2021-03-15 13:03:10|529.46|525.46|529.46|525.46|529.54|525.54|529.36|525.36|29
1615813400000|2021-03-15 13:03:20|529.47|525.47|529.48|525.48|529.66|525.66|529.43|525.43|26
1615813410000|2021-03-15 13:03:30|529.44|525.44|529.71|525.71|529.79|525.79|529.43|525.43|21
1615813420000|2021-03-15 13:03:40|529.78|525.78|529.66|525.66|529.8|525.8|529.53|525.53|20
1615813430000|2021-03-15 13:03:50|529.67|525.67|529.84|525.84|529.94|525.94|529.53|525.53|28
1615813440000|2021-03-15 13:04:00|529.83|525.83|530.04|526.04|530.1|526.1|529.76|525.76|28
1615813450000|2021-03-15 13:04:10|530.07|526.07|530.65|526.65|530.67|526.67|529.89|525.89|26
1615813460000|2021-03-15 13:04:20|530.62|526.62|530.64|526.64|530.64|526.64|530.59|526.59|7
1615813470000|2021-03-15 13:04:30|530.63|526.63|530.55|526.55|530.63|526.63|530.45|526.45|15
1615813480000|2021-03-15 13:04:40|530.56|526.56|530.6|526.6|530.66|526.66|530.47|526.47|8
1615813490000|2021-03-15 13:04:50|530.62|526.62|530.68|526.68|530.68|526.68|530.61|526.61|9
1615813500000|2021-03-15 13:05:00|530.66|526.66|530.29|526.29|530.66|526.66|530.28|526.28|23
1615813510000|2021-03-15 13:05:10|530.17|526.17|530.11|526.11|530.17|526.17|530.09|526.09|12
1615813520000|2021-03-15 13:05:20|530.1|526.1|530.05|526.05|530.11|526.11|530.02|526.02|13
1615813530000|2021-03-15 13:05:30|530.04|526.04|530.03|526.03|530.07|526.07|529.95|525.95|11
1615813540000|2021-03-15 13:05:40|530.04|526.04|530.11|526.11|530.11|526.11|530.02|526.02|4
1615813550000|2021-03-15 13:05:50|530.1|526.1|530.09|526.09|530.1|526.1|530.07|526.07|4
1615813560000|2021-03-15 13:06:00|530.08|526.08|529.89|525.89|530.08|526.08|529.88|525.88|16
1615813570000|2021-03-15 13:06:10|529.88|525.88|529.8|525.8|529.88|525.88|529.73|525.73|16
1615813580000|2021-03-15 13:06:20|530.04|526.04|530.04|526.04|530.07|526.07|529.85|525.85|10
1615813590000|2021-03-15 13:06:30|530.05|526.05|530.5|526.5|530.5|526.5|530.05|526.05|17
1615813600000|2021-03-15 13:06:40|530.51|526.51|530.67|526.67|530.67|526.67|530.51|526.51|16
1615813610000|2021-03-15 13:06:50|530.68|526.68|530.34|526.34|530.68|526.68|530.34|526.34|15
1615813620000|2021-03-15 13:07:00|530.36|526.36|530.48|526.48|530.49|526.49|530.36|526.36|11
1615813630000|2021-03-15 13:07:10|530.49|526.49|530.63|526.63|530.63|526.63|530.48|526.48|13
1615813640000|2021-03-15 13:07:20|530.6|526.6|530.63|526.63|530.74|526.74|530.54|526.54|9
1615813650000|2021-03-15 13:07:30|530.65|526.65|530.74|526.74|530.74|526.74|530.65|526.65|6
1615813660000|2021-03-15 13:07:40|530.73|526.73|530.76|526.76|530.84|526.84|530.6|526.6|17
1615813670000|2021-03-15 13:07:50|530.81|526.81|531.06|527.06|531.06|527.06|530.81|526.81|6
1615813680000|2021-03-15 13:08:00|530.98|526.98|531.2|527.2|531.2|527.2|530.97|526.97|11
1615813690000|2021-03-15 13:08:10|531.19|527.19|531.22|527.22|531.22|527.22|530.99|526.99|25
1615813700000|2021-03-15 13:08:20|531.11|527.11|531.77|527.77|531.77|527.77|531.11|527.11|19
1615813710000|2021-03-15 13:08:30|531.74|527.74|531.79|527.79|531.81|527.81|531.55|527.55|23
1615813720000|2021-03-15 13:08:40|531.75|527.75|531.89|527.89|531.94|527.94|531.75|527.75|15
1615813730000|2021-03-15 13:08:50|531.91|527.91|531.85|527.85|531.99|527.99|531.76|527.76|26
1615813740000|2021-03-15 13:09:00|531.77|527.77|531.77|527.77|531.78|527.78|531.6|527.6|26
1615813750000|2021-03-15 13:09:10|531.72|527.72|531.78|527.78|531.79|527.79|531.72|527.72|15
1615813760000|2021-03-15 13:09:20|531.76|527.76|531.69|527.69|531.79|527.79|531.61|527.61|21
1615813770000|2021-03-15 13:09:30|531.61|527.61|531.6|527.6|531.73|527.73|531.59|527.59|12
1615813780000|2021-03-15 13:09:40|531.59|527.59|531.63|527.63|531.65|527.65|531.54|527.54|16
1615813790000|2021-03-15 13:09:50|531.53|527.53|531.51|527.51|531.53|527.53|531.48|527.48|12
1615813800000|2021-03-15 13:10:00|531.45|527.45|531.37|527.37|531.5|527.5|531.36|527.36|15
1615813810000|2021-03-15 13:10:10|531.38|527.38|531.36|527.36|531.38|527.38|531.35|527.35|14
1615813820000|2021-03-15 13:10:20|531.38|527.38|531.43|527.43|531.54|527.54|531.32|527.32|17
1615813830000|2021-03-15 13:10:30|531.47|527.47|531.53|527.53|531.57|527.57|531.45|527.45|25
1615813840000|2021-03-15 13:10:40|531.57|527.57|531.39|527.39|531.59|527.59|531.39|527.39|26
1615813850000|2021-03-15 13:10:50|531.38|527.38|531.29|527.29|531.38|527.38|531.22|527.22|21
1615813860000|2021-03-15 13:11:00|531.3|527.3|531.95|527.95|532.09|528.09|531.3|527.3|30
1615813870000|2021-03-15 13:11:10|531.96|527.96|531.47|527.47|531.96|527.96|531.47|527.47|28
1615813880000|2021-03-15 13:11:20|531.48|527.48|531.66|527.66|531.66|527.66|531.32|527.32|28
1615813890000|2021-03-15 13:11:30|531.71|527.71|531.68|527.68|531.74|527.74|531.66|527.66|24
1615813900000|2021-03-15 13:11:40|531.67|527.67|531.64|527.64|531.78|527.78|531.6|527.6|25
1615813910000|2021-03-15 13:11:50|531.63|527.63|531.69|527.69|531.77|527.77|531.62|527.62|19
1615813920000|2021-03-15 13:12:00|531.72|527.72|531.37|527.37|531.74|527.74|531.37|527.37|29
1615813930000|2021-03-15 13:12:10|531.38|527.38|531.91|527.91|531.91|527.91|531.38|527.38|24
1615813940000|2021-03-15 13:12:20|531.89|527.89|531.7|527.7|531.89|527.89|531.68|527.68|27
1615813950000|2021-03-15 13:12:30|531.67|527.67|531.75|527.75|531.78|527.78|531.62|527.62|18
1615813960000|2021-03-15 13:12:40|531.71|527.71|531.86|527.86|531.88|527.88|531.69|527.69|14
1615813970000|2021-03-15 13:12:50|531.89|527.89|531.72|527.72|531.9|527.9|531.69|527.69|27
1615813980000|2021-03-15 13:13:00|531.71|527.71|531.71|527.71|531.78|527.78|531.66|527.66|18
1615813990000|2021-03-15 13:13:10|531.68|527.68|531.45|527.45|531.68|527.68|531.45|527.45|23
1615814000000|2021-03-15 13:13:20|531.46|527.46|531.69|527.69|531.73|527.73|531.39|527.39|25
1615814010000|2021-03-15 13:13:30|531.72|527.72|531.46|527.46|531.72|527.72|531.44|527.44|16
1615814020000|2021-03-15 13:13:40|531.47|527.47|531.45|527.45|531.55|527.55|531.42|527.42|17
1615814030000|2021-03-15 13:13:50|531.42|527.42|531.68|527.68|531.74|527.74|531.41|527.41|20
1615814040000|2021-03-15 13:14:00|531.69|527.69|531.7|527.7|531.7|527.7|531.58|527.58|10
1615814050000|2021-03-15 13:14:10|531.69|527.69|531.54|527.54|531.72|527.72|531.53|527.53|29
1615814060000|2021-03-15 13:14:20|531.52|527.52|531.48|527.48|531.52|527.52|531.44|527.44|19
1615814070000|2021-03-15 13:14:30|531.5|527.5|531.74|527.74|531.75|527.75|531.46|527.46|23
1615814080000|2021-03-15 13:14:40|531.75|527.75|531.86|527.86|531.94|527.94|531.62|527.62|11
1615814090000|2021-03-15 13:14:50|531.89|527.89|532.07|528.07|532.07|528.07|531.86|527.86|10
1615814100000|2021-03-15 13:15:00|531.98|527.98|532|528|532.17|528.17|531.73|527.73|24
1615814110000|2021-03-15 13:15:10|531.96|527.96|531.7|527.7|531.96|527.96|531.65|527.65|26
1615814120000|2021-03-15 13:15:20|531.69|527.69|531.77|527.77|531.77|527.77|531.68|527.68|18
1615814130000|2021-03-15 13:15:30|531.75|527.75|531.76|527.76|531.83|527.83|531.72|527.72|22
1615814140000|2021-03-15 13:15:40|531.75|527.75|531.88|527.88|531.92|527.92|531.73|527.73|20
1615814150000|2021-03-15 13:15:50|531.87|527.87|531.77|527.77|531.87|527.87|531.74|527.74|18
1615814160000|2021-03-15 13:16:00|531.79|527.79|531.43|527.43|531.81|527.81|531.36|527.36|27
1615814170000|2021-03-15 13:16:10|531.44|527.44|531.31|527.31|531.44|527.44|531.31|527.31|24
1615814180000|2021-03-15 13:16:20|531.3|527.3|531.41|527.41|531.51|527.51|531.3|527.3|23
1615814190000|2021-03-15 13:16:30|531.42|527.42|531.4|527.4|531.44|527.44|531.39|527.39|21
1615814200000|2021-03-15 13:16:40|531.41|527.41|531.53|527.53|531.61|527.61|531.4|527.4|25
1615814210000|2021-03-15 13:16:50|531.52|527.52|531.56|527.56|531.64|527.64|531.37|527.37|25
1615814220000|2021-03-15 13:17:00|531.55|527.55|531.59|527.59|531.69|527.69|531.53|527.53|27
1615814230000|2021-03-15 13:17:10|531.6|527.6|531.91|527.91|532.07|528.07|531.6|527.6|34
1615814240000|2021-03-15 13:17:20|531.94|527.94|532|528|532|528|531.85|527.85|27
1615814250000|2021-03-15 13:17:30|532.02|528.02|532.04|528.04|532.06|528.06|531.98|527.98|15
1615814260000|2021-03-15 13:17:40|532.06|528.06|531.75|527.75|532.06|528.06|531.75|527.75|32
1615814270000|2021-03-15 13:17:50|531.76|527.76|531.82|527.82|531.82|527.82|531.65|527.65|23
1615814280000|2021-03-15 13:18:00|531.84|527.84|531.82|527.82|531.87|527.87|531.82|527.82|13
1615814290000|2021-03-15 13:18:10|531.83|527.83|532.05|528.05|532.05|528.05|531.81|527.81|22
1615814300000|2021-03-15 13:18:20|532.07|528.07|532.19|528.19|532.2|528.2|531.98|527.98|28
1615814310000|2021-03-15 13:18:30|532.17|528.17|532.18|528.18|532.19|528.19|532.01|528.01|29
1615814320000|2021-03-15 13:18:40|532.13|528.13|532.17|528.17|532.2|528.2|532.03|528.03|24
1615814330000|2021-03-15 13:18:50|532.19|528.19|532.23|528.23|532.23|528.23|532.12|528.12|30
1615814340000|2021-03-15 13:19:00|532.22|528.22|532.27|528.27|532.51|528.51|532.16|528.16|32
1615814350000|2021-03-15 13:19:10|532.16|528.16|532.31|528.31|532.36|528.36|532.1|528.1|15
1615814360000|2021-03-15 13:19:20|532.36|528.36|532.24|528.24|532.89|528.89|532.24|528.24|29
1615814370000|2021-03-15 13:19:30|532.32|528.32|532.82|528.82|533.24|529.24|532.24|528.24|24
1615814380000|2021-03-15 13:19:40|532.76|528.76|533.18|529.18|533.21|529.21|532.76|528.76|14
1615814390000|2021-03-15 13:19:50|533.26|529.26|533.18|529.18|533.45|529.45|532.94|528.94|26
1615814400000|2021-03-15 13:20:00|533.11|529.11|532.94|528.94|533.11|529.11|532.94|528.94|26
1615814410000|2021-03-15 13:20:10|532.93|528.93|533.06|529.06|533.13|529.13|532.86|528.86|29
1615814420000|2021-03-15 13:20:20|533.02|529.02|533.21|529.21|533.21|529.21|533.02|529.02|22
1615814430000|2021-03-15 13:20:30|533.16|529.16|533.22|529.22|533.22|529.22|533.11|529.11|26
1615814440000|2021-03-15 13:20:40|533.23|529.23|533.58|529.58|533.73|529.73|533.21|529.21|26
1615814450000|2021-03-15 13:20:50|533.47|529.47|533.17|529.17|533.47|529.47|533.13|529.13|32
1615814460000|2021-03-15 13:21:00|533.16|529.16|533.17|529.17|533.21|529.21|533.05|529.05|28
1615814470000|2021-03-15 13:21:10|533.09|529.09|533.14|529.14|533.17|529.17|533.02|529.02|28
1615814480000|2021-03-15 13:21:20|533.16|529.16|533.27|529.27|533.28|529.28|533.15|529.15|26
1615814490000|2021-03-15 13:21:30|533.28|529.28|533.18|529.18|533.34|529.34|533.18|529.18|30
1615814500000|2021-03-15 13:21:40|533.17|529.17|533.09|529.09|533.17|529.17|533.02|529.02|20
1615814510000|2021-03-15 13:21:50|533.1|529.1|533.05|529.05|533.1|529.1|533.02|529.02|12
1615814520000|2021-03-15 13:22:00|533.04|529.04|532.9|528.9|533.05|529.05|532.72|528.72|26
1615814530000|2021-03-15 13:22:10|532.74|528.74|532.34|528.34|532.76|528.76|532.33|528.33|34
1615814540000|2021-03-15 13:22:20|532.33|528.33|532.75|528.75|532.83|528.83|532.33|528.33|28
1615814550000|2021-03-15 13:22:30|532.8|528.8|533.03|529.03|533.04|529.04|532.79|528.79|22
1615814560000|2021-03-15 13:22:40|533.04|529.04|533.27|529.27|533.27|529.27|533.04|529.04|19
1615814570000|2021-03-15 13:22:50|533.3|529.3|533.32|529.32|533.44|529.44|533.11|529.11|32
1615814580000|2021-03-15 13:23:00|533.33|529.33|533.22|529.22|533.37|529.37|533.22|529.22|24
1615814590000|2021-03-15 13:23:10|533.19|529.19|533.02|529.02|533.19|529.19|532.66|528.66|33
1615814600000|2021-03-15 13:23:20|533|529|533.14|529.14|533.15|529.15|532.99|528.99|29
1615814610000|2021-03-15 13:23:30|533.12|529.12|533.21|529.21|533.35|529.35|533.01|529.01|30
1615814620000|2021-03-15 13:23:40|533.18|529.18|533.08|529.08|533.42|529.42|533.03|529.03|35
1615814630000|2021-03-15 13:23:50|533.07|529.07|533.04|529.04|533.15|529.15|532.99|528.99|25
1615814640000|2021-03-15 13:24:00|533.09|529.09|532.87|528.87|533.16|529.16|532.74|528.74|29
1615814650000|2021-03-15 13:24:10|532.82|528.82|532.96|528.96|532.99|528.99|532.75|528.75|30
1615814660000|2021-03-15 13:24:20|532.98|528.98|533.19|529.19|533.19|529.19|532.95|528.95|18
1615814670000|2021-03-15 13:24:30|533.18|529.18|533.17|529.17|533.31|529.31|533.11|529.11|25
1615814680000|2021-03-15 13:24:40|533.16|529.16|533.27|529.27|533.27|529.27|533.05|529.05|26
1615814690000|2021-03-15 13:24:50|533.33|529.33|533.35|529.35|533.45|529.45|533.25|529.25|26
1615814700000|2021-03-15 13:25:00|533.36|529.36|533.28|529.28|533.36|529.36|533.2|529.2|18
1615814710000|2021-03-15 13:25:10|533.36|529.36|533.34|529.34|533.9|529.9|533.34|529.34|33
1615814720000|2021-03-15 13:25:20|533.36|529.36|533.29|529.29|533.36|529.36|533.09|529.09|24
1615814730000|2021-03-15 13:25:30|533.35|529.35|533.19|529.19|533.4|529.4|533.19|529.19|29
1615814740000|2021-03-15 13:25:40|533.22|529.22|533.26|529.26|533.3|529.3|533.2|529.2|24
1615814750000|2021-03-15 13:25:50|533.22|529.22|533.33|529.33|533.33|529.33|533.19|529.19|28
1615814760000|2021-03-15 13:26:00|533.34|529.34|533.34|529.34|533.34|529.34|533.25|529.25|21
1615814770000|2021-03-15 13:26:10|533.35|529.35|533.59|529.59|533.59|529.59|533.35|529.35|18
1615814780000|2021-03-15 13:26:20|533.56|529.56|533.52|529.52|533.66|529.66|533.49|529.49|27
1615814790000|2021-03-15 13:26:30|533.61|529.61|533.55|529.55|533.67|529.67|533.52|529.52|23
1615814800000|2021-03-15 13:26:40|533.54|529.54|533.57|529.57|533.67|529.67|533.36|529.36|28
1615814810000|2021-03-15 13:26:50|533.54|529.54|533.61|529.61|533.68|529.68|533.53|529.53|23
1615814820000|2021-03-15 13:27:00|533.63|529.63|533.59|529.59|533.69|529.69|533.58|529.58|21
1615814830000|2021-03-15 13:27:10|533.6|529.6|533.55|529.55|533.64|529.64|533.52|529.52|27
1615814840000|2021-03-15 13:27:20|533.56|529.56|533.77|529.77|533.77|529.77|533.37|529.37|21
1615814850000|2021-03-15 13:27:30|533.76|529.76|533.74|529.74|533.83|529.83|533.71|529.71|20
1615814860000|2021-03-15 13:27:40|533.75|529.75|533.78|529.78|533.81|529.81|533.69|529.69|12
1615814870000|2021-03-15 13:27:50|533.79|529.79|534.09|530.09|534.09|530.09|533.76|529.76|21
1615814880000|2021-03-15 13:28:00|534.15|530.15|534.1|530.1|534.27|530.27|534.08|530.08|25
1615814890000|2021-03-15 13:28:10|534.08|530.08|534.35|530.35|534.35|530.35|534.08|530.08|22
1615814900000|2021-03-15 13:28:20|534.36|530.36|534.41|530.41|534.49|530.49|534.36|530.36|16
1615814910000|2021-03-15 13:28:30|534.43|530.43|534.29|530.29|534.43|530.43|534.17|530.17|19
1615814920000|2021-03-15 13:28:40|534.24|530.24|534.2|530.2|534.45|530.45|533.97|529.97|23
1615814930000|2021-03-15 13:28:50|534.27|530.27|534.58|530.58|534.58|530.58|534.18|530.18|18
1615814940000|2021-03-15 13:29:00|534.59|530.59|534.45|530.45|534.59|530.59|534.39|530.39|14
1615814950000|2021-03-15 13:29:10|534.46|530.46|534.06|530.06|534.49|530.49|534.06|530.06|22
1615814960000|2021-03-15 13:29:20|534.15|530.15|534.51|530.51|534.67|530.67|534.15|530.15|19
1615814970000|2021-03-15 13:29:30|534.57|530.57|534.4|530.4|534.59|530.59|534.36|530.36|23
1615814980000|2021-03-15 13:29:40|534.35|530.35|534.44|530.44|534.46|530.46|534.35|530.35|13
1615814990000|2021-03-15 13:29:50|534.41|530.41|534.41|530.41|534.42|530.42|534.36|530.36|11
1615815000000|2021-03-15 13:30:00|534.4|530.4|533.55|529.55|534.46|530.46|533.51|529.51|23
1615815010000|2021-03-15 13:30:10|533.51|529.51|533.96|529.96|533.98|529.98|533.21|529.21|24
1615815020000|2021-03-15 13:30:20|533.95|529.95|534.01|530.01|534.22|530.22|533.88|529.88|26
1615815030000|2021-03-15 13:30:30|534.02|530.02|534.02|530.02|534.09|530.09|533.87|529.87|20
1615815040000|2021-03-15 13:30:40|534.03|530.03|533.81|529.81|534.13|530.13|533.81|529.81|23
1615815050000|2021-03-15 13:30:50|533.82|529.82|533.92|529.92|533.92|529.92|533.72|529.72|17
1615815060000|2021-03-15 13:31:00|533.91|529.91|533.84|529.84|533.92|529.92|533.76|529.76|18
1615815070000|2021-03-15 13:31:10|533.85|529.85|533.84|529.84|533.85|529.85|533.83|529.83|6
1615815080000|2021-03-15 13:31:20|533.83|529.83|533.7|529.7|533.84|529.84|533.66|529.66|18
1615815090000|2021-03-15 13:31:30|533.72|529.72|533.93|529.93|533.94|529.94|533.7|529.7|13
1615815100000|2021-03-15 13:31:40|533.96|529.96|533.92|529.92|533.96|529.96|533.81|529.81|17
1615815110000|2021-03-15 13:31:50|533.93|529.93|533.92|529.92|533.93|529.93|533.88|529.88|11
1615815120000|2021-03-15 13:32:00|533.9|529.9|533.68|529.68|533.9|529.9|533.68|529.68|17
1615815130000|2021-03-15 13:32:10|533.7|529.7|533.71|529.71|533.72|529.72|533.57|529.57|25
1615815140000|2021-03-15 13:32:20|533.69|529.69|533.6|529.6|533.81|529.81|533.59|529.59|21
1615815150000|2021-03-15 13:32:30|533.54|529.54|533.44|529.44|533.61|529.61|533.43|529.43|22
1615815160000|2021-03-15 13:32:40|533.42|529.42|532.91|528.91|533.45|529.45|532.91|528.91|23
1615815170000|2021-03-15 13:32:50|532.87|528.87|533.18|529.18|533.18|529.18|532.7|528.7|25
1615815180000|2021-03-15 13:33:00|533.16|529.16|533.2|529.2|533.22|529.22|533.16|529.16|15
1615815190000|2021-03-15 13:33:10|533.18|529.18|533.21|529.21|533.24|529.24|533.16|529.16|16
1615815200000|2021-03-15 13:33:20|533.2|529.2|533.67|529.67|533.7|529.7|533.12|529.12|21
1615815210000|2021-03-15 13:33:30|533.66|529.66|533.65|529.65|533.73|529.73|533.63|529.63|15
1615815220000|2021-03-15 13:33:40|533.53|529.53|533.42|529.42|533.53|529.53|533.27|529.27|25
1615815230000|2021-03-15 13:33:50|533.44|529.44|533.55|529.55|533.65|529.65|533.21|529.21|26
1615815240000|2021-03-15 13:34:00|533.54|529.54|533.41|529.41|533.61|529.61|533.35|529.35|20
1615815250000|2021-03-15 13:34:10|533.42|529.42|533.21|529.21|533.42|529.42|533.12|529.12|25
1615815260000|2021-03-15 13:34:20|533.19|529.19|533.12|529.12|533.2|529.2|533.08|529.08|18
1615815270000|2021-03-15 13:34:30|533.1|529.1|533.06|529.06|533.13|529.13|532.96|528.96|17
1615815280000|2021-03-15 13:34:40|533.11|529.11|533.21|529.21|533.26|529.26|533.11|529.11|12
1615815290000|2021-03-15 13:34:50|533.19|529.19|533.2|529.2|533.21|529.21|533.16|529.16|19
1615815300000|2021-03-15 13:35:00|533.19|529.19|533.07|529.07|533.21|529.21|533.07|529.07|21
1615815310000|2021-03-15 13:35:10|533.09|529.09|532.91|528.91|533.09|529.09|532.9|528.9|25
1615815320000|2021-03-15 13:35:20|532.92|528.92|533.36|529.36|533.36|529.36|532.9|528.9|19
1615815330000|2021-03-15 13:35:30|533.42|529.42|533.46|529.46|533.47|529.47|533.42|529.42|28
1615815340000|2021-03-15 13:35:40|533.43|529.43|533.4|529.4|533.45|529.45|533.38|529.38|16
1615815350000|2021-03-15 13:35:50|533.39|529.39|533.43|529.43|533.44|529.44|533.36|529.36|15
1615815360000|2021-03-15 13:36:00|533.44|529.44|533.71|529.71|533.73|529.73|533.42|529.42|30
1615815370000|2021-03-15 13:36:10|533.73|529.73|533.77|529.77|533.79|529.79|533.66|529.66|24
1615815380000|2021-03-15 13:36:20|533.76|529.76|533.56|529.56|533.76|529.76|533.49|529.49|26
1615815390000|2021-03-15 13:36:30|533.57|529.57|533.67|529.67|533.7|529.7|533.57|529.57|19
1615815400000|2021-03-15 13:36:40|533.66|529.66|533.65|529.65|533.69|529.69|533.53|529.53|15
1615815410000|2021-03-15 13:36:50|533.68|529.68|533.69|529.69|533.69|529.69|533.65|529.65|11
1615815420000|2021-03-15 13:37:00|533.68|529.68|533.51|529.51|533.69|529.69|533.42|529.42|26
1615815430000|2021-03-15 13:37:10|533.46|529.46|533.54|529.54|533.54|529.54|533.42|529.42|21
1615815440000|2021-03-15 13:37:20|533.55|529.55|533.55|529.55|533.57|529.57|533.37|529.37|29
1615815450000|2021-03-15 13:37:30|533.52|529.52|533.53|529.53|533.57|529.57|533.49|529.49|18
1615815460000|2021-03-15 13:37:40|533.52|529.52|533.57|529.57|533.6|529.6|533.38|529.38|28
1615815470000|2021-03-15 13:37:50|533.58|529.58|533.61|529.61|533.68|529.68|533.53|529.53|14
1615815480000|2021-03-15 13:38:00|533.66|529.66|533.54|529.54|533.72|529.72|533.54|529.54|16
1615815490000|2021-03-15 13:38:10|533.51|529.51|533.33|529.33|533.52|529.52|533.33|529.33|20
1615815500000|2021-03-15 13:38:20|533.34|529.34|533.53|529.53|533.53|529.53|533.28|529.28|23
1615815510000|2021-03-15 13:38:30|533.52|529.52|533.51|529.51|533.61|529.61|533.51|529.51|18
1615815520000|2021-03-15 13:38:40|533.5|529.5|533.5|529.5|533.55|529.55|533.49|529.49|17
1615815530000|2021-03-15 13:38:50|533.53|529.53|533.34|529.34|533.55|529.55|533.3|529.3|28
1615815540000|2021-03-15 13:39:00|533.3|529.3|533.77|529.77|533.77|529.77|533.3|529.3|28
1615815550000|2021-03-15 13:39:10|533.76|529.76|533.75|529.75|533.76|529.76|533.69|529.69|15
1615815560000|2021-03-15 13:39:20|533.74|529.74|533.67|529.67|533.74|529.74|533.58|529.58|21
1615815570000|2021-03-15 13:39:30|533.68|529.68|533.68|529.68|533.72|529.72|533.57|529.57|18
1615815580000|2021-03-15 13:39:40|533.65|529.65|533.64|529.64|533.69|529.69|533.6|529.6|27
1615815590000|2021-03-15 13:39:50|533.63|529.63|533.57|529.57|533.73|529.73|533.55|529.55|19
1615815600000|2021-03-15 13:40:00|533.45|529.45|533.15|529.15|533.45|529.45|533.14|529.14|22
1615815610000|2021-03-15 13:40:10|533.13|529.13|533.42|529.42|533.42|529.42|533.13|529.13|18
1615815620000|2021-03-15 13:40:20|533.4|529.4|533.34|529.34|533.48|529.48|533.28|529.28|19
1615815630000|2021-03-15 13:40:30|533.33|529.33|533.39|529.39|533.39|529.39|533.29|529.29|20
1615815640000|2021-03-15 13:40:40|533.41|529.41|533.45|529.45|533.48|529.48|533.39|529.39|17
1615815650000|2021-03-15 13:40:50|533.5|529.5|533.4|529.4|533.5|529.5|533.37|529.37|27
1615815660000|2021-03-15 13:41:00|533.41|529.41|533.45|529.45|533.45|529.45|533.36|529.36|19
1615815670000|2021-03-15 13:41:10|533.47|529.47|533.48|529.48|533.48|529.48|533.39|529.39|23
1615815680000|2021-03-15 13:41:20|533.47|529.47|533.44|529.44|533.51|529.51|533.44|529.44|20
1615815690000|2021-03-15 13:41:30|533.43|529.43|533.51|529.51|533.51|529.51|533.4|529.4|20
1615815700000|2021-03-15 13:41:40|533.5|529.5|533.51|529.51|533.56|529.56|533.48|529.48|22
1615815710000|2021-03-15 13:41:50|533.5|529.5|533.52|529.52|533.55|529.55|533.5|529.5|7
1615815720000|2021-03-15 13:42:00|533.56|529.56|533.34|529.34|533.56|529.56|533.34|529.34|22
1615815730000|2021-03-15 13:42:10|533.31|529.31|533.13|529.13|533.31|529.31|533.11|529.11|22
1615815740000|2021-03-15 13:42:20|533.14|529.14|533.3|529.3|533.36|529.36|533.12|529.12|16
1615815750000|2021-03-15 13:42:30|533.27|529.27|533.31|529.31|533.38|529.38|533.26|529.26|21
1615815760000|2021-03-15 13:42:40|533.33|529.33|533.36|529.36|533.39|529.39|533.32|529.32|22
1615815770000|2021-03-15 13:42:50|533.37|529.37|533.47|529.47|533.49|529.49|533.36|529.36|24
1615815780000|2021-03-15 13:43:00|533.45|529.45|533.21|529.21|533.47|529.47|533.21|529.21|23
1615815790000|2021-03-15 13:43:10|533.22|529.22|533.21|529.21|533.22|529.22|533.15|529.15|14
1615815800000|2021-03-15 13:43:20|533.2|529.2|533.02|529.02|533.21|529.21|532.97|528.97|26
1615815810000|2021-03-15 13:43:30|533.03|529.03|532.92|528.92|533.07|529.07|532.92|528.92|22
1615815820000|2021-03-15 13:43:40|532.9|528.9|532.81|528.81|532.95|528.95|532.78|528.78|23
1615815830000|2021-03-15 13:43:50|532.8|528.8|532.87|528.87|532.87|528.87|532.8|528.8|12
1615815840000|2021-03-15 13:44:00|532.95|528.95|533.05|529.05|533.18|529.18|532.95|528.95|28
1615815850000|2021-03-15 13:44:10|533.06|529.06|533.11|529.11|533.15|529.15|533.05|529.05|28
1615815860000|2021-03-15 13:44:20|533.05|529.05|533.04|529.04|533.16|529.16|533.04|529.04|20
1615815870000|2021-03-15 13:44:30|533.09|529.09|532.89|528.89|533.12|529.12|532.87|528.87|23
1615815880000|2021-03-15 13:44:40|532.85|528.85|532.77|528.77|532.88|528.88|532.72|528.72|16
1615815890000|2021-03-15 13:44:50|532.72|528.72|532.64|528.64|532.74|528.74|532.59|528.59|21
1615815900000|2021-03-15 13:45:00|532.57|528.57|532.51|528.51|532.63|528.63|532.38|528.38|19
1615815910000|2021-03-15 13:45:10|532.35|528.35|532.64|528.64|532.71|528.71|532.15|528.15|32
1615815920000|2021-03-15 13:45:20|532.69|528.69|532.87|528.87|532.93|528.93|532.69|528.69|24
1615815930000|2021-03-15 13:45:30|532.77|528.77|533.22|529.22|533.23|529.23|532.69|528.69|29
1615815940000|2021-03-15 13:45:40|533.16|529.16|532.75|528.75|533.16|529.16|532.75|528.75|28
1615815950000|2021-03-15 13:45:50|532.77|528.77|532.79|528.79|532.83|528.83|532.68|528.68|29
1615815960000|2021-03-15 13:46:00|532.78|528.78|532.67|528.67|532.82|528.82|532.61|528.61|19
1615815970000|2021-03-15 13:46:10|532.68|528.68|532.58|528.58|532.72|528.72|532.57|528.57|17
1615815980000|2021-03-15 13:46:20|532.61|528.61|532.5|528.5|532.61|528.61|532.46|528.46|32
1615815990000|2021-03-15 13:46:30|532.48|528.48|532.36|528.36|532.5|528.5|532.24|528.24|22
1615816000000|2021-03-15 13:46:40|532.35|528.35|532.16|528.16|532.36|528.36|531.9|527.9|28
1615816010000|2021-03-15 13:46:50|532.18|528.18|531.76|527.76|532.18|528.18|531.72|527.72|26
1615816020000|2021-03-15 13:47:00|531.75|527.75|531.61|527.61|531.84|527.84|531.51|527.51|32
1615816030000|2021-03-15 13:47:10|531.63|527.63|531.76|527.76|531.83|527.83|531.63|527.63|36
1615816040000|2021-03-15 13:47:20|531.75|527.75|531.81|527.81|531.85|527.85|531.75|527.75|15
1615816050000|2021-03-15 13:47:30|531.7|527.7|531.43|527.43|531.74|527.74|531.43|527.43|20
1615816060000|2021-03-15 13:47:40|531.5|527.5|531.69|527.69|531.69|527.69|531.43|527.43|26
1615816070000|2021-03-15 13:47:50|531.68|527.68|531.78|527.78|532|528|531.64|527.64|25
1615816080000|2021-03-15 13:48:00|531.79|527.79|531.42|527.42|531.88|527.88|531.09|527.09|32
1615816090000|2021-03-15 13:48:10|531.37|527.37|531.24|527.24|531.4|527.4|531.06|527.06|33
1615816100000|2021-03-15 13:48:20|531.22|527.22|531.2|527.2|531.22|527.22|531.03|527.03|25
1615816110000|2021-03-15 13:48:30|531.16|527.16|530.88|526.88|531.24|527.24|530.88|526.88|21
1615816120000|2021-03-15 13:48:40|530.85|526.85|530.95|526.95|531.14|527.14|530.85|526.85|30
1615816130000|2021-03-15 13:48:50|531|527|531.07|527.07|531.12|527.12|530.84|526.84|29
1615816140000|2021-03-15 13:49:00|531.06|527.06|530.9|526.9|531.06|527.06|530.9|526.9|18
1615816150000|2021-03-15 13:49:10|530.91|526.91|530.72|526.72|530.91|526.91|530.72|526.72|17
1615816160000|2021-03-15 13:49:20|530.71|526.71|530.96|526.96|530.96|526.96|530.69|526.69|23
1615816170000|2021-03-15 13:49:30|530.97|526.97|530.98|526.98|531.01|527.01|530.8|526.8|17
1615816180000|2021-03-15 13:49:40|530.97|526.97|531.02|527.02|531.02|527.02|530.93|526.93|13
1615816190000|2021-03-15 13:49:50|531.01|527.01|531|527|531.05|527.05|530.96|526.96|16
1615816200000|2021-03-15 13:50:00|531.01|527.01|531.08|527.08|531.09|527.09|531|527|9
1615816210000|2021-03-15 13:50:10|531.07|527.07|531.12|527.12|531.14|527.14|531.07|527.07|14
1615816220000|2021-03-15 13:50:20|531.13|527.13|531.23|527.23|531.33|527.33|531.07|527.07|21
1615816230000|2021-03-15 13:50:30|531.24|527.24|531.23|527.23|531.26|527.26|531.16|527.16|17
1615816240000|2021-03-15 13:50:40|531.24|527.24|531.23|527.23|531.26|527.26|531.22|527.22|12
1615816250000|2021-03-15 13:50:50|531.24|527.24|531.25|527.25|531.26|527.26|531.24|527.24|7
1615816260000|2021-03-15 13:51:00|531.36|527.36|531.23|527.23|531.46|527.46|531.18|527.18|28
1615816270000|2021-03-15 13:51:10|531.26|527.26|531.37|527.37|531.4|527.4|531.26|527.26|17
1615816280000|2021-03-15 13:51:20|531.44|527.44|531.41|527.41|531.46|527.46|531.41|527.41|10
1615816290000|2021-03-15 13:51:30|531.45|527.45|531.41|527.41|531.46|527.46|531.41|527.41|9
1615816300000|2021-03-15 13:51:40|531.42|527.42|531.56|527.56|531.58|527.58|531.42|527.42|6
1615816310000|2021-03-15 13:51:50|531.52|527.52|531.5|527.5|531.52|527.52|531.44|527.44|13
1615816320000|2021-03-15 13:52:00|531.51|527.51|531.29|527.29|531.51|527.51|531.26|527.26|25
1615816330000|2021-03-15 13:52:10|531.32|527.32|531.69|527.69|531.7|527.7|531.32|527.32|25
1615816340000|2021-03-15 13:52:20|531.71|527.71|531.72|527.72|531.89|527.89|531.69|527.69|29
1615816350000|2021-03-15 13:52:30|531.74|527.74|531.81|527.81|531.86|527.86|531.73|527.73|27
1615816360000|2021-03-15 13:52:40|531.84|527.84|532.02|528.02|532.02|528.02|531.83|527.83|14
1615816370000|2021-03-15 13:52:50|531.99|527.99|532.16|528.16|532.16|528.16|531.99|527.99|15
1615816380000|2021-03-15 13:53:00|532.17|528.17|532.48|528.48|532.48|528.48|532.17|528.17|17
1615816390000|2021-03-15 13:53:10|532.49|528.49|532.66|528.66|532.66|528.66|532.47|528.47|18
1615816400000|2021-03-15 13:53:20|532.68|528.68|532.57|528.57|532.68|528.68|532.57|528.57|11
1615816410000|2021-03-15 13:53:30|532.58|528.58|532.64|528.64|532.66|528.66|532.58|528.58|24
1615816420000|2021-03-15 13:53:40|532.63|528.63|532.64|528.64|532.68|528.68|532.61|528.61|21
1615816430000|2021-03-15 13:53:50|532.65|528.65|532.3|528.3|532.68|528.68|532.29|528.29|25
1615816440000|2021-03-15 13:54:00|532.31|528.31|532.17|528.17|532.32|528.32|532.17|528.17|19
1615816450000|2021-03-15 13:54:10|532.2|528.2|532.05|528.05|532.23|528.23|532.05|528.05|16
1615816460000|2021-03-15 13:54:20|532.04|528.04|531.88|527.88|532.04|528.04|531.71|527.71|14
1615816470000|2021-03-15 13:54:30|531.86|527.86|531.82|527.82|531.88|527.88|531.77|527.77|22
1615816480000|2021-03-15 13:54:40|531.83|527.83|531.99|527.99|532.02|528.02|531.79|527.79|28
1615816490000|2021-03-15 13:54:50|532.02|528.02|532.27|528.27|532.28|528.28|532.02|528.02|23
1615816500000|2021-03-15 13:55:00|532.28|528.28|532.13|528.13|532.28|528.28|532.1|528.1|18
1615816510000|2021-03-15 13:55:10|532.12|528.12|531.95|527.95|532.22|528.22|531.85|527.85|22
1615816520000|2021-03-15 13:55:20|531.96|527.96|531.96|527.96|531.98|527.98|531.94|527.94|14
1615816530000|2021-03-15 13:55:30|531.9|527.9|532.03|528.03|532.05|528.05|531.89|527.89|19
1615816540000|2021-03-15 13:55:40|532.08|528.08|532.11|528.11|532.14|528.14|531.89|527.89|24
1615816550000|2021-03-15 13:55:50|532.15|528.15|532.35|528.35|532.36|528.36|532.15|528.15|11
1615816560000|2021-03-15 13:56:00|532.36|528.36|532.32|528.32|532.36|528.36|532.31|528.31|10
1615816570000|2021-03-15 13:56:10|532.34|528.34|532.07|528.07|532.34|528.34|531.87|527.87|24
1615816580000|2021-03-15 13:56:20|532.08|528.08|531.97|527.97|532.09|528.09|531.81|527.81|26
1615816590000|2021-03-15 13:56:30|531.98|527.98|531.94|527.94|532.16|528.16|531.92|527.92|29
1615816600000|2021-03-15 13:56:40|531.93|527.93|531.99|527.99|532|528|531.93|527.93|18
1615816610000|2021-03-15 13:56:50|532|528|531.95|527.95|532.1|528.1|531.85|527.85|26
1615816620000|2021-03-15 13:57:00|531.97|527.97|532.28|528.28|532.28|528.28|531.96|527.96|32
1615816630000|2021-03-15 13:57:10|532.27|528.27|532.3|528.3|532.35|528.35|532.26|528.26|24
1615816640000|2021-03-15 13:57:20|532.29|528.29|532.1|528.1|532.3|528.3|532.03|528.03|18
1615816650000|2021-03-15 13:57:30|532.08|528.08|532.08|528.08|532.12|528.12|531.99|527.99|15
1615816660000|2021-03-15 13:57:40|532.05|528.05|532.11|528.11|532.16|528.16|531.96|527.96|29
1615816670000|2021-03-15 13:57:50|532.21|528.21|532.42|528.42|532.49|528.49|532.21|528.21|28
1615816680000|2021-03-15 13:58:00|532.41|528.41|532.61|528.61|532.62|528.62|532.41|528.41|18
1615816690000|2021-03-15 13:58:10|532.64|528.64|532.83|528.83|532.83|528.83|532.62|528.62|13
1615816700000|2021-03-15 13:58:20|532.85|528.85|532.9|528.9|532.92|528.92|532.7|528.7|22
1615816710000|2021-03-15 13:58:30|532.91|528.91|532.99|528.99|533|529|532.81|528.81|15
1615816720000|2021-03-15 13:58:40|533.05|529.05|533.04|529.04|533.05|529.05|532.94|528.94|23
1615816730000|2021-03-15 13:58:50|533.03|529.03|532.88|528.88|533.03|529.03|532.88|528.88|20
1615816740000|2021-03-15 13:59:00|532.89|528.89|532.66|528.66|532.89|528.89|532.63|528.63|32
1615816750000|2021-03-15 13:59:10|532.65|528.65|532.6|528.6|532.93|528.93|532.46|528.46|32
1615816760000|2021-03-15 13:59:20|532.66|528.66|532.81|528.81|532.83|528.83|532.63|528.63|16
1615816770000|2021-03-15 13:59:30|532.78|528.78|532.8|528.8|532.8|528.8|532.62|528.62|25
1615816780000|2021-03-15 13:59:40|532.73|528.73|532.74|528.74|532.77|528.77|532.66|528.66|17
1615816790000|2021-03-15 13:59:50|532.75|528.75|532.63|528.63|532.79|528.79|532.63|528.63|22
1615816800000|2021-03-15 14:00:00|532.62|528.62|532.45|528.45|532.62|528.62|532.43|528.43|19
1615816810000|2021-03-15 14:00:10|532.46|528.46|532.5|528.5|532.51|528.51|532.41|528.41|27
1615816820000|2021-03-15 14:00:20|532.49|528.49|532.5|528.5|532.54|528.54|532.39|528.39|20
1615816830000|2021-03-15 14:00:30|532.51|528.51|532.74|528.74|532.74|528.74|532.49|528.49|20
1615816840000|2021-03-15 14:00:40|532.75|528.75|533.13|529.13|533.13|529.13|532.75|528.75|12
1615816850000|2021-03-15 14:00:50|533.12|529.12|533.24|529.24|533.26|529.26|533.03|529.03|17
1615816860000|2021-03-15 14:01:00|533.25|529.25|533.25|529.25|533.37|529.37|533.2|529.2|18
1615816870000|2021-03-15 14:01:10|533.1|529.1|533.29|529.29|533.29|529.29|533.06|529.06|24
1615816880000|2021-03-15 14:01:20|533.28|529.28|533.17|529.17|533.38|529.38|533.17|529.17|16
1615816890000|2021-03-15 14:01:30|533.26|529.26|533.16|529.16|533.33|529.33|533.1|529.1|28
1615816900000|2021-03-15 14:01:40|533.2|529.2|533.26|529.26|533.26|529.26|533.04|529.04|17
1615816910000|2021-03-15 14:01:50|533.27|529.27|533.42|529.42|533.64|529.64|533.25|529.25|23
1615816920000|2021-03-15 14:02:00|533.41|529.41|533.49|529.49|533.5|529.5|533.41|529.41|13
1615816930000|2021-03-15 14:02:10|533.48|529.48|533.67|529.67|533.69|529.69|533.48|529.48|27
1615816940000|2021-03-15 14:02:20|533.62|529.62|533.66|529.66|533.72|529.72|533.44|529.44|20
1615816950000|2021-03-15 14:02:30|533.67|529.67|533.96|529.96|533.96|529.96|533.67|529.67|22
1615816960000|2021-03-15 14:02:40|533.93|529.93|533.91|529.91|533.93|529.93|533.75|529.75|26
1615816970000|2021-03-15 14:02:50|533.94|529.94|533.77|529.77|534.05|530.05|533.54|529.54|31
1615816980000|2021-03-15 14:03:00|533.76|529.76|533.65|529.65|533.76|529.76|533.54|529.54|32
1615816990000|2021-03-15 14:03:10|533.64|529.64|533.76|529.76|533.78|529.78|533.49|529.49|25
1615817000000|2021-03-15 14:03:20|533.75|529.75|533.61|529.61|533.76|529.76|533.56|529.56|23
1615817010000|2021-03-15 14:03:30|533.44|529.44|533.7|529.7|533.7|529.7|533.44|529.44|24
1615817020000|2021-03-15 14:03:40|533.75|529.75|533.78|529.78|533.8|529.8|533.75|529.75|19
1615817030000|2021-03-15 14:03:50|533.76|529.76|533.53|529.53|533.76|529.76|533.53|529.53|16
1615817040000|2021-03-15 14:04:00|533.58|529.58|533.72|529.72|533.72|529.72|533.44|529.44|27
1615817050000|2021-03-15 14:04:10|533.73|529.73|533.83|529.83|533.84|529.84|533.67|529.67|23
1615817060000|2021-03-15 14:04:20|533.81|529.81|533.8|529.8|533.84|529.84|533.52|529.52|21
1615817070000|2021-03-15 14:04:30|533.79|529.79|533.93|529.93|533.98|529.98|533.76|529.76|22
1615817080000|2021-03-15 14:04:40|533.92|529.92|533.84|529.84|533.95|529.95|533.58|529.58|28
1615817090000|2021-03-15 14:04:50|533.93|529.93|533.98|529.98|534.11|530.11|533.93|529.93|31
1615817100000|2021-03-15 14:05:00|533.97|529.97|533.81|529.81|533.97|529.97|533.72|529.72|23
1615817110000|2021-03-15 14:05:10|533.82|529.82|533.38|529.38|533.82|529.82|533.36|529.36|29
1615817120000|2021-03-15 14:05:20|533.4|529.4|533.7|529.7|533.7|529.7|533.26|529.26|28
1615817130000|2021-03-15 14:05:30|533.75|529.75|533.72|529.72|533.75|529.75|533.6|529.6|23
1615817140000|2021-03-15 14:05:40|533.71|529.71|533.4|529.4|533.72|529.72|533.4|529.4|22
1615817150000|2021-03-15 14:05:50|533.61|529.61|533.69|529.69|533.75|529.75|533.46|529.46|34
1615817160000|2021-03-15 14:06:00|533.75|529.75|533.64|529.64|533.77|529.77|533.61|529.61|28
1615817170000|2021-03-15 14:06:10|533.65|529.65|533.59|529.59|533.76|529.76|533.57|529.57|21
1615817180000|2021-03-15 14:06:20|533.6|529.6|533.59|529.59|533.71|529.71|533.59|529.59|23
1615817190000|2021-03-15 14:06:30|533.58|529.58|533.91|529.91|534.01|530.01|533.58|529.58|31
1615817200000|2021-03-15 14:06:40|533.94|529.94|534|530|534.03|530.03|533.68|529.68|19
1615817210000|2021-03-15 14:06:50|534.04|530.04|534.1|530.1|534.12|530.12|534.02|530.02|29
1615817220000|2021-03-15 14:07:00|534.11|530.11|535.13|531.13|535.16|531.16|534.11|530.11|34
1615817230000|2021-03-15 14:07:10|535.11|531.11|535.17|531.17|535.25|531.25|534.95|530.95|37
1615817240000|2021-03-15 14:07:20|535.2|531.2|535.16|531.16|535.32|531.32|535.1|531.1|25
1615817250000|2021-03-15 14:07:30|535.17|531.17|535.05|531.05|535.38|531.38|535.04|531.04|28
1615817260000|2021-03-15 14:07:40|535.06|531.06|535.3|531.3|535.49|531.49|535.05|531.05|29
1615817270000|2021-03-15 14:07:50|535.27|531.27|535.48|531.48|535.51|531.51|535.22|531.22|28
1615817280000|2021-03-15 14:08:00|535.5|531.5|535.16|531.16|535.5|531.5|535.1|531.1|30
1615817290000|2021-03-15 14:08:10|535.15|531.15|535.21|531.21|535.31|531.31|535.15|531.15|24
1615817300000|2021-03-15 14:08:20|535.2|531.2|535|531|535.26|531.26|535|531|22
1615817310000|2021-03-15 14:08:30|535.01|531.01|535.09|531.09|535.18|531.18|535.01|531.01|28
1615817320000|2021-03-15 14:08:40|535.1|531.1|535.14|531.14|535.21|531.21|535.03|531.03|23
1615817330000|2021-03-15 14:08:50|535.15|531.15|535.23|531.23|535.23|531.23|535.04|531.04|17
1615817340000|2021-03-15 14:09:00|535.22|531.22|535.28|531.28|535.3|531.3|535.2|531.2|20
1615817350000|2021-03-15 14:09:10|535.27|531.27|535.23|531.23|535.27|531.27|535.17|531.17|15
1615817360000|2021-03-15 14:09:20|535.24|531.24|535.24|531.24|535.25|531.25|535.19|531.19|17
1615817370000|2021-03-15 14:09:30|535.22|531.22|534.97|530.97|535.26|531.26|534.89|530.89|22
1615817380000|2021-03-15 14:09:40|535.09|531.09|535.04|531.04|535.13|531.13|534.95|530.95|29
1615817390000|2021-03-15 14:09:50|535.05|531.05|535.09|531.09|535.13|531.13|534.99|530.99|27
1615817400000|2021-03-15 14:10:00|535.14|531.14|535.11|531.11|535.22|531.22|535.05|531.05|26
1615817410000|2021-03-15 14:10:10|535.12|531.12|535.21|531.21|535.23|531.23|535.09|531.09|11
1615817420000|2021-03-15 14:10:20|535.2|531.2|535.44|531.44|535.44|531.44|535.14|531.14|29
1615817430000|2021-03-15 14:10:30|535.39|531.39|535.51|531.51|535.57|531.57|535.25|531.25|31
1615817440000|2021-03-15 14:10:40|535.56|531.56|535.79|531.79|535.86|531.86|535.34|531.34|27
1615817450000|2021-03-15 14:10:50|535.8|531.8|536.12|532.12|536.13|532.13|535.76|531.76|19
1615817460000|2021-03-15 14:11:00|536.11|532.11|536.15|532.15|536.22|532.22|535.99|531.99|30
1615817470000|2021-03-15 14:11:10|536.07|532.07|535.89|531.89|536.07|532.07|535.8|531.8|31
1615817480000|2021-03-15 14:11:20|535.91|531.91|535.92|531.92|535.98|531.98|535.72|531.72|24
1615817490000|2021-03-15 14:11:30|535.9|531.9|536.07|532.07|536.1|532.1|535.87|531.87|16
1615817500000|2021-03-15 14:11:40|536.06|532.06|535.89|531.89|536.09|532.09|535.89|531.89|24
1615817510000|2021-03-15 14:11:50|535.91|531.91|535.98|531.98|536.05|532.05|535.91|531.91|29
1615817520000|2021-03-15 14:12:00|536.01|532.01|535.64|531.64|536.04|532.04|535.6|531.6|35
1615817530000|2021-03-15 14:12:10|535.6|531.6|535.65|531.65|535.74|531.74|535.5|531.5|28
1615817540000|2021-03-15 14:12:20|535.67|531.67|535.68|531.68|535.88|531.88|535.56|531.56|29
1615817550000|2021-03-15 14:12:30|535.67|531.67|535.64|531.64|535.78|531.78|535.59|531.59|21
1615817560000|2021-03-15 14:12:40|535.65|531.65|535.57|531.57|535.74|531.74|535.5|531.5|24
1615817570000|2021-03-15 14:12:50|535.58|531.58|535.38|531.38|535.6|531.6|535.35|531.35|28
1615817580000|2021-03-15 14:13:00|535.4|531.4|535.4|531.4|535.44|531.44|535.28|531.28|30
1615817590000|2021-03-15 14:13:10|535.41|531.41|535.42|531.42|535.5|531.5|535.38|531.38|13
1615817600000|2021-03-15 14:13:20|535.44|531.44|535.33|531.33|535.47|531.47|535.33|531.33|19
1615817610000|2021-03-15 14:13:30|535.32|531.32|535.41|531.41|535.44|531.44|535.32|531.32|20
1615817620000|2021-03-15 14:13:40|535.38|531.38|535.35|531.35|535.54|531.54|535.32|531.32|25
1615817630000|2021-03-15 14:13:50|535.33|531.33|535.31|531.31|535.38|531.38|535.23|531.23|32
1615817640000|2021-03-15 14:14:00|535.32|531.32|535.52|531.52|535.52|531.52|535.27|531.27|22
1615817650000|2021-03-15 14:14:10|535.56|531.56|535.59|531.59|535.85|531.85|535.53|531.53|25
1615817660000|2021-03-15 14:14:20|535.56|531.56|535.7|531.7|535.7|531.7|535.39|531.39|27
1615817670000|2021-03-15 14:14:30|535.71|531.71|535.36|531.36|535.71|531.71|535.28|531.28|26
1615817680000|2021-03-15 14:14:40|535.35|531.35|535.45|531.45|535.6|531.6|535.31|531.31|25
1615817690000|2021-03-15 14:14:50|535.46|531.46|535.72|531.72|535.76|531.76|535.46|531.46|22
1615817700000|2021-03-15 14:15:00|535.71|531.71|535.66|531.66|535.73|531.73|535.59|531.59|26
1615817710000|2021-03-15 14:15:10|535.64|531.64|535.63|531.63|535.89|531.89|535.61|531.61|28
1615817720000|2021-03-15 14:15:20|535.68|531.68|535.81|531.81|535.82|531.82|535.6|531.6|22
1615817730000|2021-03-15 14:15:30|535.8|531.8|535.9|531.9|535.9|531.9|535.8|531.8|8
1615817740000|2021-03-15 14:15:40|535.88|531.88|535.9|531.9|535.91|531.91|535.87|531.87|8
1615817750000|2021-03-15 14:15:50|535.91|531.91|536.03|532.03|536.04|532.04|535.89|531.89|15
1615817760000|2021-03-15 14:16:00|536.02|532.02|536.35|532.35|536.39|532.39|536.02|532.02|24
1615817770000|2021-03-15 14:16:10|536.34|532.34|536.3|532.3|536.34|532.34|536.13|532.13|24
1615817780000|2021-03-15 14:16:20|536.29|532.29|536.37|532.37|536.42|532.42|536.29|532.29|22
1615817790000|2021-03-15 14:16:30|536.35|532.35|536.36|532.36|536.37|532.37|536.22|532.22|16
1615817800000|2021-03-15 14:16:40|536.37|532.37|536.51|532.51|536.53|532.53|536.34|532.34|16
1615817810000|2021-03-15 14:16:50|536.52|532.52|536.45|532.45|536.53|532.53|536.4|532.4|25
1615817820000|2021-03-15 14:17:00|536.43|532.43|536.6|532.6|536.6|532.6|536.43|532.43|15
1615817830000|2021-03-15 14:17:10|536.64|532.64|536.79|532.79|536.79|532.79|536.64|532.64|6
1615817840000|2021-03-15 14:17:20|536.74|532.74|536.77|532.77|536.79|532.79|536.72|532.72|14
1615817850000|2021-03-15 14:17:30|536.75|532.75|536.94|532.94|536.96|532.96|536.75|532.75|23
1615817860000|2021-03-15 14:17:40|536.93|532.93|536.96|532.96|537.06|533.06|536.9|532.9|16
1615817870000|2021-03-15 14:17:50|536.95|532.95|537.12|533.12|537.13|533.13|536.95|532.95|16
1615817880000|2021-03-15 14:18:00|537.1|533.1|536.76|532.76|537.14|533.14|536.64|532.64|26
1615817890000|2021-03-15 14:18:10|536.64|532.64|536.72|532.72|536.77|532.77|536.63|532.63|23
1615817900000|2021-03-15 14:18:20|536.71|532.71|536.71|532.71|536.8|532.8|536.67|532.67|19
1615817910000|2021-03-15 14:18:30|536.76|532.76|536.62|532.62|536.79|532.79|536.62|532.62|25
1615817920000|2021-03-15 14:18:40|536.61|532.61|536.61|532.61|536.66|532.66|536.54|532.54|23
1615817930000|2021-03-15 14:18:50|536.67|532.67|536.63|532.63|536.69|532.69|536.6|532.6|24
1615817940000|2021-03-15 14:19:00|536.62|532.62|536.76|532.76|536.93|532.93|536.59|532.59|23
1615817950000|2021-03-15 14:19:10|536.77|532.77|536.74|532.74|536.91|532.91|536.74|532.74|27
1615817960000|2021-03-15 14:19:20|536.71|532.71|536.75|532.75|536.8|532.8|536.67|532.67|26
1615817970000|2021-03-15 14:19:30|536.76|532.76|536.77|532.77|536.81|532.81|536.69|532.69|28
1615817980000|2021-03-15 14:19:40|536.78|532.78|536.78|532.78|536.81|532.81|536.76|532.76|21
1615817990000|2021-03-15 14:19:50|536.73|532.73|536.73|532.73|536.74|532.74|536.66|532.66|21
1615818000000|2021-03-15 14:20:00|536.74|532.74|536.49|532.49|536.74|532.74|536.49|532.49|18
1615818010000|2021-03-15 14:20:10|536.5|532.5|536.6|532.6|536.6|532.6|536.49|532.49|11
1615818020000|2021-03-15 14:20:20|536.59|532.59|536.54|532.54|536.59|532.59|536.49|532.49|16
1615818030000|2021-03-15 14:20:30|536.55|532.55|536.61|532.61|536.63|532.63|536.54|532.54|21
1615818040000|2021-03-15 14:20:40|536.62|532.62|536.6|532.6|536.62|532.62|536.57|532.57|19
1615818050000|2021-03-15 14:20:50|536.59|532.59|536.54|532.54|536.62|532.62|536.44|532.44|19
1615818060000|2021-03-15 14:21:00|536.49|532.49|536.38|532.38|536.49|532.49|536.38|532.38|22
1615818070000|2021-03-15 14:21:10|536.37|532.37|536.29|532.29|536.37|532.37|536.24|532.24|26
1615818080000|2021-03-15 14:21:20|536.3|532.3|536.45|532.45|536.48|532.48|536.28|532.28|20
1615818090000|2021-03-15 14:21:30|536.44|532.44|536.43|532.43|536.52|532.52|536.42|532.42|18
1615818100000|2021-03-15 14:21:40|536.42|532.42|536.19|532.19|536.43|532.43|536.19|532.19|28
1615818110000|2021-03-15 14:21:50|536.18|532.18|535.78|531.78|536.19|532.19|535.75|531.75|36
1615818120000|2021-03-15 14:22:00|535.77|531.77|536.16|532.16|536.16|532.16|535.77|531.77|34
1615818130000|2021-03-15 14:22:10|536.13|532.13|535.97|531.97|536.25|532.25|535.97|531.97|27
1615818140000|2021-03-15 14:22:20|536.01|532.01|536.09|532.09|536.15|532.15|536|532|26
1615818150000|2021-03-15 14:22:30|536.08|532.08|536.14|532.14|536.19|532.19|536.04|532.04|21
1615818160000|2021-03-15 14:22:40|536.2|532.2|536.14|532.14|536.21|532.21|536.09|532.09|15
1615818170000|2021-03-15 14:22:50|536.18|532.18|536.3|532.3|536.3|532.3|536.09|532.09|21
1615818180000|2021-03-15 14:23:00|536.27|532.27|536.47|532.47|536.48|532.48|536.27|532.27|18
1615818190000|2021-03-15 14:23:10|536.48|532.48|536.42|532.42|536.51|532.51|536.27|532.27|23
1615818200000|2021-03-15 14:23:20|536.4|532.4|536.4|532.4|536.45|532.45|536.31|532.31|27
1615818210000|2021-03-15 14:23:30|536.41|532.41|536.27|532.27|536.41|532.41|536.26|532.26|13
1615818220000|2021-03-15 14:23:40|536.26|532.26|536.28|532.28|536.32|532.32|536.26|532.26|14
1615818230000|2021-03-15 14:23:50|536.26|532.26|536.34|532.34|536.37|532.37|536.25|532.25|11
1615818240000|2021-03-15 14:24:00|536.36|532.36|536.35|532.35|536.38|532.38|536.17|532.17|21
1615818250000|2021-03-15 14:24:10|536.24|532.24|535.91|531.91|536.26|532.26|535.91|531.91|28
1615818260000|2021-03-15 14:24:20|535.98|531.98|536.04|532.04|536.04|532.04|535.93|531.93|21
1615818270000|2021-03-15 14:24:30|536.05|532.05|536.15|532.15|536.23|532.23|536.02|532.02|20
1615818280000|2021-03-15 14:24:40|536.14|532.14|536.19|532.19|536.31|532.31|536.05|532.05|26
1615818290000|2021-03-15 14:24:50|536.2|532.2|536.52|532.52|536.52|532.52|536.2|532.2|15
1615818300000|2021-03-15 14:25:00|536.49|532.49|536.42|532.42|536.49|532.49|536.35|532.35|24
1615818310000|2021-03-15 14:25:10|536.4|532.4|536.48|532.48|536.56|532.56|536.38|532.38|21
1615818320000|2021-03-15 14:25:20|536.5|532.5|536.72|532.72|536.75|532.75|536.5|532.5|23
1615818330000|2021-03-15 14:25:30|536.71|532.71|536.59|532.59|536.71|532.71|536.45|532.45|22
1615818340000|2021-03-15 14:25:40|536.56|532.56|536.54|532.54|536.57|532.57|536.54|532.54|8
1615818350000|2021-03-15 14:25:50|536.56|532.56|536.05|532.05|536.56|532.56|536.04|532.04|21
1615818360000|2021-03-15 14:26:00|536.07|532.07|536.01|532.01|536.18|532.18|535.97|531.97|27
1615818370000|2021-03-15 14:26:10|536.02|532.02|535.96|531.96|536.05|532.05|535.96|531.96|28
1615818380000|2021-03-15 14:26:20|535.98|531.98|535.9|531.9|535.99|531.99|535.9|531.9|15
1615818390000|2021-03-15 14:26:30|535.89|531.89|535.86|531.86|535.91|531.91|535.81|531.81|28
1615818400000|2021-03-15 14:26:40|535.87|531.87|535.82|531.82|535.93|531.93|535.82|531.82|31
1615818410000|2021-03-15 14:26:50|535.83|531.83|535.91|531.91|535.94|531.94|535.83|531.83|12
1615818420000|2021-03-15 14:27:00|535.9|531.9|535.91|531.91|535.91|531.91|535.9|531.9|4
1615818430000|2021-03-15 14:27:10|535.9|531.9|535.93|531.93|535.93|531.93|535.89|531.89|7
1615818440000|2021-03-15 14:27:20|535.92|531.92|535.81|531.81|535.95|531.95|535.81|531.81|14
1615818450000|2021-03-15 14:27:30|535.82|531.82|535.79|531.79|535.82|531.82|535.79|531.79|10
1615818460000|2021-03-15 14:27:40|535.77|531.77|535.9|531.9|535.94|531.94|535.76|531.76|20
1615818470000|2021-03-15 14:27:50|535.83|531.83|535.83|531.83|535.88|531.88|535.82|531.82|13
1615818480000|2021-03-15 14:28:00|535.82|531.82|535.83|531.83|535.83|531.83|535.82|531.82|2
1615818490000|2021-03-15 14:28:10|535.85|531.85|535.92|531.92|535.94|531.94|535.85|531.85|11
1615818500000|2021-03-15 14:28:20|535.93|531.93|535.92|531.92|535.93|531.93|535.88|531.88|7
1615818510000|2021-03-15 14:28:30|535.89|531.89|535.78|531.78|535.92|531.92|535.74|531.74|21
1615818520000|2021-03-15 14:28:40|535.76|531.76|535.83|531.83|535.83|531.83|535.73|531.73|10
1615818530000|2021-03-15 14:28:50|535.84|531.84|535.82|531.82|535.84|531.84|535.65|531.65|19
1615818540000|2021-03-15 14:29:00|535.81|531.81|535.86|531.86|535.89|531.89|535.76|531.76|25
1615818550000|2021-03-15 14:29:10|535.85|531.85|535.85|531.85|535.92|531.92|535.84|531.84|18
1615818560000|2021-03-15 14:29:20|535.81|531.81|535.82|531.82|535.89|531.89|535.8|531.8|15
1615818570000|2021-03-15 14:29:30|535.8|531.8|535.77|531.77|535.8|531.8|535.75|531.75|14
1615818580000|2021-03-15 14:29:40|535.79|531.79|535.63|531.63|535.79|531.79|535.61|531.61|10
1615818590000|2021-03-15 14:29:50|535.58|531.58|535.68|531.68|535.68|531.68|535.58|531.58|10
1615818600000|2021-03-15 14:30:00|535.66|531.66|535.53|531.53|535.69|531.69|535.53|531.53|17
1615818610000|2021-03-15 14:30:10|535.54|531.54|535.42|531.42|535.55|531.55|535.39|531.39|19
1615818620000|2021-03-15 14:30:20|535.39|531.39|535.6|531.6|535.78|531.78|535.39|531.39|25
1615818630000|2021-03-15 14:30:30|535.59|531.59|535.68|531.68|535.68|531.68|535.51|531.51|18
1615818640000|2021-03-15 14:30:40|535.67|531.67|535.72|531.72|535.84|531.84|535.67|531.67|17
1615818650000|2021-03-15 14:30:50|535.73|531.73|535.68|531.68|535.78|531.78|535.68|531.68|20
1615818660000|2021-03-15 14:31:00|535.69|531.69|535.48|531.48|535.69|531.69|535.48|531.48|28
1615818670000|2021-03-15 14:31:10|535.49|531.49|535.36|531.36|535.56|531.56|535.36|531.36|23
1615818680000|2021-03-15 14:31:20|535.35|531.35|535.1|531.1|535.35|531.35|534.95|530.95|32
1615818690000|2021-03-15 14:31:30|535.09|531.09|535.48|531.48|535.55|531.55|535.09|531.09|28
1615818700000|2021-03-15 14:31:40|535.49|531.49|535.47|531.47|535.55|531.55|535.47|531.47|12
1615818710000|2021-03-15 14:31:50|535.44|531.44|535.48|531.48|535.53|531.53|535.35|531.35|24
1615818720000|2021-03-15 14:32:00|535.47|531.47|535.35|531.35|535.52|531.52|535.33|531.33|14
1615818730000|2021-03-15 14:32:10|535.34|531.34|535.43|531.43|535.44|531.44|535.33|531.33|11
1615818740000|2021-03-15 14:32:20|535.4|531.4|535.67|531.67|535.67|531.67|535.4|531.4|17
1615818750000|2021-03-15 14:32:30|535.68|531.68|536.51|532.51|536.51|532.51|535.62|531.62|24
1615818760000|2021-03-15 14:32:40|536.46|532.46|536.34|532.34|536.46|532.46|536.05|532.05|23
1615818770000|2021-03-15 14:32:50|536.33|532.33|536.37|532.37|536.39|532.39|536.32|532.32|18
1615818780000|2021-03-15 14:33:00|536.36|532.36|536.35|532.35|536.36|532.36|536.14|532.14|21
1615818790000|2021-03-15 14:33:10|536.36|532.36|536.48|532.48|536.49|532.49|536.35|532.35|15
1615818800000|2021-03-15 14:33:20|536.46|532.46|536.53|532.53|536.55|532.55|536.46|532.46|16
1615818810000|2021-03-15 14:33:30|536.52|532.52|536.4|532.4|536.57|532.57|536.15|532.15|23
1615818820000|2021-03-15 14:33:40|536.43|532.43|536.54|532.54|536.55|532.55|536.43|532.43|25
1615818830000|2021-03-15 14:33:50|536.48|532.48|536.44|532.44|536.55|532.55|536.27|532.27|27
1615818840000|2021-03-15 14:34:00|536.45|532.45|536.25|532.25|536.48|532.48|536.2|532.2|25
1615818850000|2021-03-15 14:34:10|536.24|532.24|536.27|532.27|536.34|532.34|536.24|532.24|26
1615818860000|2021-03-15 14:34:20|536.28|532.28|535.89|531.89|536.28|532.28|535.86|531.86|29
1615818870000|2021-03-15 14:34:30|535.92|531.92|535.84|531.84|535.95|531.95|535.82|531.82|20
1615818880000|2021-03-15 14:34:40|535.86|531.86|535.79|531.79|535.92|531.92|535.79|531.79|17
1615818890000|2021-03-15 14:34:50|535.78|531.78|535.94|531.94|535.94|531.94|535.66|531.66|27
1615818900000|2021-03-15 14:35:00|535.95|531.95|535.95|531.95|535.99|531.99|535.94|531.94|10
1615818910000|2021-03-15 14:35:10|535.96|531.96|535.83|531.83|535.96|531.96|535.75|531.75|28
1615818920000|2021-03-15 14:35:20|535.79|531.79|535.69|531.69|535.83|531.83|535.68|531.68|19
1615818930000|2021-03-15 14:35:30|535.68|531.68|535.73|531.73|535.77|531.77|535.64|531.64|25
1615818940000|2021-03-15 14:35:40|535.74|531.74|535.85|531.85|535.85|531.85|535.7|531.7|18
1615818950000|2021-03-15 14:35:50|535.84|531.84|535.71|531.71|535.87|531.87|535.65|531.65|24
1615818960000|2021-03-15 14:36:00|535.72|531.72|535.76|531.76|535.79|531.79|535.67|531.67|23
1615818970000|2021-03-15 14:36:10|535.75|531.75|535.58|531.58|535.75|531.75|535.58|531.58|27
1615818980000|2021-03-15 14:36:20|535.59|531.59|535.58|531.58|535.74|531.74|535.58|531.58|21
1615818990000|2021-03-15 14:36:30|535.62|531.62|535.43|531.43|535.62|531.62|535.43|531.43|23
1615819000000|2021-03-15 14:36:40|535.44|531.44|535.29|531.29|535.46|531.46|535.29|531.29|21
1615819010000|2021-03-15 14:36:50|535.28|531.28|535.06|531.06|535.28|531.28|535.05|531.05|15
1615819020000|2021-03-15 14:37:00|535.05|531.05|534.91|530.91|535.06|531.06|534.89|530.89|17
1615819030000|2021-03-15 14:37:10|534.89|530.89|534.93|530.93|534.96|530.96|534.89|530.89|17
1615819040000|2021-03-15 14:37:20|534.92|530.92|534.73|530.73|534.93|530.93|534.72|530.72|20
1615819050000|2021-03-15 14:37:30|534.72|530.72|533.72|529.72|534.73|530.73|533.72|529.72|33
1615819060000|2021-03-15 14:37:40|533.65|529.65|533.59|529.59|534.26|530.26|533.5|529.5|30
1615819070000|2021-03-15 14:37:50|533.67|529.67|532.9|528.9|533.67|529.67|532.86|528.86|26
1615819080000|2021-03-15 14:38:00|532.94|528.94|533.43|529.43|533.43|529.43|532.88|528.88|29
1615819090000|2021-03-15 14:38:10|533.41|529.41|533.72|529.72|533.79|529.79|533.38|529.38|27
1615819100000|2021-03-15 14:38:20|533.66|529.66|533.71|529.71|533.8|529.8|533.46|529.46|33
1615819110000|2021-03-15 14:38:30|533.7|529.7|533.58|529.58|533.7|529.7|533.57|529.57|20
1615819120000|2021-03-15 14:38:40|533.51|529.51|533.2|529.2|533.51|529.51|533.15|529.15|27
1615819130000|2021-03-15 14:38:50|533.1|529.1|533|529|533.3|529.3|532.88|528.88|34
1615819140000|2021-03-15 14:39:00|533.01|529.01|532.93|528.93|533.05|529.05|532.75|528.75|32
1615819150000|2021-03-15 14:39:10|532.92|528.92|532.2|528.2|532.92|528.92|532.17|528.17|32
1615819160000|2021-03-15 14:39:20|532.17|528.17|531.91|527.91|532.23|528.23|531.88|527.88|34
1615819170000|2021-03-15 14:39:30|531.9|527.9|531.82|527.82|531.9|527.9|531.41|527.41|29
1615819180000|2021-03-15 14:39:40|531.81|527.81|532.39|528.39|532.42|528.42|531.77|527.77|34
1615819190000|2021-03-15 14:39:50|532.47|528.47|532.23|528.23|532.6|528.6|532.12|528.12|30
1615819200000|2021-03-15 14:40:00|532.25|528.25|532.06|528.06|532.56|528.56|532.04|528.04|34
1615819210000|2021-03-15 14:40:10|532.05|528.05|531.93|527.93|532.4|528.4|531.86|527.86|37
1615819220000|2021-03-15 14:40:20|532.29|528.29|532.79|528.79|532.79|528.79|531.9|527.9|36
1615819230000|2021-03-15 14:40:30|532.86|528.86|532.37|528.37|532.92|528.92|532.3|528.3|37
1615819240000|2021-03-15 14:40:40|532.31|528.31|532.55|528.55|532.73|528.73|532.27|528.27|37
1615819250000|2021-03-15 14:40:50|532.51|528.51|532.31|528.31|532.68|528.68|532.29|528.29|37
1615819260000|2021-03-15 14:41:00|532.3|528.3|532.66|528.66|532.77|528.77|532.29|528.29|36
1615819270000|2021-03-15 14:41:10|532.71|528.71|532.81|528.81|533.07|529.07|532.66|528.66|38
1615819280000|2021-03-15 14:41:20|532.72|528.72|532.78|528.78|532.89|528.89|532.66|528.66|35
1615819290000|2021-03-15 14:41:30|532.79|528.79|532.9|528.9|533.12|529.12|532.73|528.73|31
1615819300000|2021-03-15 14:41:40|532.91|528.91|533.39|529.39|533.39|529.39|532.91|528.91|33
1615819310000|2021-03-15 14:41:50|533.38|529.38|533.38|529.38|533.62|529.62|533.2|529.2|40
1615819320000|2021-03-15 14:42:00|533.39|529.39|533.12|529.12|533.61|529.61|533.12|529.12|35
1615819330000|2021-03-15 14:42:10|533.13|529.13|532.85|528.85|533.23|529.23|532.84|528.84|38
1615819340000|2021-03-15 14:42:20|532.86|528.86|533.09|529.09|533.1|529.1|532.86|528.86|33
1615819350000|2021-03-15 14:42:30|533.1|529.1|533.08|529.08|533.31|529.31|532.94|528.94|31
1615819360000|2021-03-15 14:42:40|533.15|529.15|533.01|529.01|533.22|529.22|532.91|528.91|24
1615819370000|2021-03-15 14:42:50|533.07|529.07|532.78|528.78|533.09|529.09|532.76|528.76|28
1615819380000|2021-03-15 14:43:00|532.77|528.77|533.08|529.08|533.31|529.31|532.74|528.74|34
1615819390000|2021-03-15 14:43:10|533.11|529.11|533.86|529.86|533.88|529.88|533.02|529.02|32
1615819400000|2021-03-15 14:43:20|533.65|529.65|534.42|530.42|534.42|530.42|533.53|529.53|35
1615819410000|2021-03-15 14:43:30|534.44|530.44|533.86|529.86|534.48|530.48|533.76|529.76|28
1615819420000|2021-03-15 14:43:40|534.07|530.07|533.78|529.78|534.08|530.08|533.59|529.59|32
1615819430000|2021-03-15 14:43:50|533.83|529.83|533.88|529.88|534.1|530.1|533.77|529.77|31
1615819440000|2021-03-15 14:44:00|533.92|529.92|533.4|529.4|534.02|530.02|533.4|529.4|34
1615819450000|2021-03-15 14:44:10|533.41|529.41|533.29|529.29|533.51|529.51|533.13|529.13|22
1615819460000|2021-03-15 14:44:20|533.34|529.34|533.41|529.41|533.65|529.65|533.34|529.34|30
1615819470000|2021-03-15 14:44:30|533.42|529.42|533.92|529.92|533.97|529.97|533.29|529.29|28
1615819480000|2021-03-15 14:44:40|533.88|529.88|533.66|529.66|533.91|529.91|533.53|529.53|33
1615819490000|2021-03-15 14:44:50|533.6|529.6|533.64|529.64|533.73|529.73|533.46|529.46|26
1615819500000|2021-03-15 14:45:00|533.63|529.63|533.37|529.37|533.63|529.63|533.22|529.22|29
1615819510000|2021-03-15 14:45:10|533.23|529.23|533.34|529.34|533.34|529.34|533.19|529.19|19
1615819520000|2021-03-15 14:45:20|533.31|529.31|533.67|529.67|533.76|529.76|533.31|529.31|28
1615819530000|2021-03-15 14:45:30|533.68|529.68|533.73|529.73|533.79|529.79|533.55|529.55|26
1615819540000|2021-03-15 14:45:40|533.72|529.72|533.65|529.65|533.8|529.8|533.65|529.65|20
1615819550000|2021-03-15 14:45:50|533.64|529.64|534.1|530.1|534.1|530.1|533.56|529.56|33
1615819560000|2021-03-15 14:46:00|534.06|530.06|534.02|530.02|534.08|530.08|533.86|529.86|31
1615819570000|2021-03-15 14:46:10|534.01|530.01|534.19|530.19|534.2|530.2|533.99|529.99|29
1615819580000|2021-03-15 14:46:20|534.2|530.2|534.29|530.29|534.36|530.36|534.17|530.17|22
1615819590000|2021-03-15 14:46:30|534.25|530.25|534.26|530.26|534.28|530.28|534.15|530.15|20
1615819600000|2021-03-15 14:46:40|534.28|530.28|534.29|530.29|534.41|530.41|534.23|530.23|23
1615819610000|2021-03-15 14:46:50|534.28|530.28|534.15|530.15|534.32|530.32|534.12|530.12|24
1615819620000|2021-03-15 14:47:00|534.16|530.16|533.84|529.84|534.16|530.16|533.84|529.84|32
1615819630000|2021-03-15 14:47:10|533.77|529.77|533.49|529.49|533.84|529.84|533.48|529.48|35
1615819640000|2021-03-15 14:47:20|533.48|529.48|533.51|529.51|533.6|529.6|533.41|529.41|22
1615819650000|2021-03-15 14:47:30|533.44|529.44|533.43|529.43|533.51|529.51|533.33|529.33|22
1615819660000|2021-03-15 14:47:40|533.44|529.44|533.29|529.29|533.5|529.5|533.23|529.23|23
1615819670000|2021-03-15 14:47:50|533.3|529.3|533.44|529.44|533.44|529.44|533.23|529.23|24
1615819680000|2021-03-15 14:48:00|533.32|529.32|533.11|529.11|533.36|529.36|533.11|529.11|29
1615819690000|2021-03-15 14:48:10|533.24|529.24|533.45|529.45|533.51|529.51|533.1|529.1|29
1615819700000|2021-03-15 14:48:20|533.43|529.43|533.81|529.81|533.83|529.83|533.4|529.4|25
1615819710000|2021-03-15 14:48:30|533.82|529.82|534.03|530.03|534.03|530.03|533.35|529.35|25
1615819720000|2021-03-15 14:48:40|533.85|529.85|533.79|529.79|533.97|529.97|533.44|529.44|33
1615819730000|2021-03-15 14:48:50|533.8|529.8|533.77|529.77|533.94|529.94|533.76|529.76|17
1615819740000|2021-03-15 14:49:00|533.78|529.78|533.83|529.83|533.91|529.91|533.66|529.66|23
1615819750000|2021-03-15 14:49:10|533.8|529.8|533.66|529.66|533.8|529.8|533.62|529.62|23
1615819760000|2021-03-15 14:49:20|533.65|529.65|533.66|529.66|533.69|529.69|533.61|529.61|21
1615819770000|2021-03-15 14:49:30|533.65|529.65|533.4|529.4|533.65|529.65|533.39|529.39|15
1615819780000|2021-03-15 14:49:40|533.41|529.41|533.35|529.35|533.42|529.42|533.34|529.34|17
1615819790000|2021-03-15 14:49:50|533.34|529.34|533.12|529.12|533.35|529.35|533.04|529.04|14
1615819800000|2021-03-15 14:50:00|533.09|529.09|532.93|528.93|533.09|529.09|532.92|528.92|22
1615819810000|2021-03-15 14:50:10|532.94|528.94|532.72|528.72|532.95|528.95|532.72|528.72|27
1615819820000|2021-03-15 14:50:20|532.65|528.65|532.22|528.22|532.65|528.65|532.22|528.22|23
1615819830000|2021-03-15 14:50:30|532.21|528.21|532.12|528.12|532.53|528.53|532.11|528.11|28
1615819840000|2021-03-15 14:50:40|532.13|528.13|532.21|528.21|532.21|528.21|531.97|527.97|26
1615819850000|2021-03-15 14:50:50|532.29|528.29|532.26|528.26|532.59|528.59|532.13|528.13|36
1615819860000|2021-03-15 14:51:00|532.28|528.28|531.89|527.89|532.28|528.28|531.86|527.86|34
1615819870000|2021-03-15 14:51:10|531.84|527.84|531.8|527.8|531.94|527.94|531.61|527.61|23
1615819880000|2021-03-15 14:51:20|531.67|527.67|531.8|527.8|531.88|527.88|531.56|527.56|32
1615819890000|2021-03-15 14:51:30|531.73|527.73|531.67|527.67|531.93|527.93|531.64|527.64|29
1615819900000|2021-03-15 14:51:40|531.66|527.66|531.67|527.67|531.78|527.78|531.63|527.63|26
1615819910000|2021-03-15 14:51:50|531.69|527.69|531.98|527.98|532|528|531.66|527.66|29
1615819920000|2021-03-15 14:52:00|531.95|527.95|531.94|527.94|531.95|527.95|531.73|527.73|31
1615819930000|2021-03-15 14:52:10|531.95|527.95|532.05|528.05|532.21|528.21|531.94|527.94|31
1615819940000|2021-03-15 14:52:20|532.01|528.01|532.04|528.04|532.2|528.2|531.98|527.98|32
1615819950000|2021-03-15 14:52:30|532.05|528.05|532.29|528.29|532.33|528.33|532.04|528.04|20
1615819960000|2021-03-15 14:52:40|532.3|528.3|531.98|527.98|532.32|528.32|531.96|527.96|28
1615819970000|2021-03-15 14:52:50|532|528|531.91|527.91|532.11|528.11|531.9|527.9|22
1615819980000|2021-03-15 14:53:00|531.93|527.93|531.88|527.88|532|528|531.84|527.84|32
1615819990000|2021-03-15 14:53:10|531.87|527.87|531.85|527.85|531.9|527.9|531.85|527.85|19
1615820000000|2021-03-15 14:53:20|531.87|527.87|531.38|527.38|532.01|528.01|531.38|527.38|30
1615820010000|2021-03-15 14:53:30|531.37|527.37|530.98|526.98|531.47|527.47|530.89|526.89|36
1615820020000|2021-03-15 14:53:40|530.99|526.99|531.5|527.5|531.51|527.51|530.99|526.99|21
1615820030000|2021-03-15 14:53:50|531.51|527.51|531.79|527.79|531.85|527.85|531.49|527.49|21
1615820040000|2021-03-15 14:54:00|531.78|527.78|531.66|527.66|531.78|527.78|531.61|527.61|16
1615820050000|2021-03-15 14:54:10|531.64|527.64|531.74|527.74|531.8|527.8|531.49|527.49|17
1615820060000|2021-03-15 14:54:20|531.68|527.68|531.51|527.51|531.75|527.75|531.51|527.51|21
1615820070000|2021-03-15 14:54:30|531.66|527.66|531.21|527.21|531.66|527.66|531.14|527.14|33
1615820080000|2021-03-15 14:54:40|531.26|527.26|530.98|526.98|531.26|527.26|530.98|526.98|19
1615820090000|2021-03-15 14:54:50|530.97|526.97|531.13|527.13|531.2|527.2|530.94|526.94|25
1615820100000|2021-03-15 14:55:00|531.21|527.21|531.48|527.48|531.49|527.49|531.11|527.11|27
1615820110000|2021-03-15 14:55:10|531.47|527.47|531.5|527.5|531.53|527.53|531.39|527.39|26
1615820120000|2021-03-15 14:55:20|531.51|527.51|531.94|527.94|532.09|528.09|531.47|527.47|34
1615820130000|2021-03-15 14:55:30|531.98|527.98|532.09|528.09|532.18|528.18|531.98|527.98|18
1615820140000|2021-03-15 14:55:40|532.07|528.07|531.88|527.88|532.07|528.07|531.88|527.88|26
1615820150000|2021-03-15 14:55:50|531.89|527.89|532.06|528.06|532.06|528.06|531.86|527.86|23
1615820160000|2021-03-15 14:56:00|532.05|528.05|532.17|528.17|532.19|528.19|532.03|528.03|30
1615820170000|2021-03-15 14:56:10|532.14|528.14|532.22|528.22|532.22|528.22|532.14|528.14|20
1615820180000|2021-03-15 14:56:20|532.21|528.21|531.95|527.95|532.25|528.25|531.94|527.94|23
1615820190000|2021-03-15 14:56:30|531.97|527.97|531.6|527.6|531.99|527.99|531.6|527.6|27
1615820200000|2021-03-15 14:56:40|531.61|527.61|530.74|526.74|531.61|527.61|530.74|526.74|28
1615820210000|2021-03-15 14:56:50|530.69|526.69|530.68|526.68|531.05|527.05|530.31|526.31|36
1615820220000|2021-03-15 14:57:00|530.88|526.88|530.6|526.6|530.95|526.95|530.52|526.52|28
1615820230000|2021-03-15 14:57:10|530.56|526.56|530.92|526.92|530.96|526.96|530.4|526.4|33
1615820240000|2021-03-15 14:57:20|530.93|526.93|530.57|526.57|531.31|527.31|530.57|526.57|37
1615820250000|2021-03-15 14:57:30|530.51|526.51|530.48|526.48|530.66|526.66|530.35|526.35|31
1615820260000|2021-03-15 14:57:40|530.47|526.47|529.96|525.96|530.47|526.47|529.94|525.94|29
1615820270000|2021-03-15 14:57:50|529.9|525.9|530.27|526.27|530.37|526.37|529.9|525.9|35
1615820280000|2021-03-15 14:58:00|530.29|526.29|530.25|526.25|530.55|526.55|530.18|526.18|32
1615820290000|2021-03-15 14:58:10|530.27|526.27|530.06|526.06|530.3|526.3|530|526|24
1615820300000|2021-03-15 14:58:20|530.3|526.3|530.22|526.22|530.31|526.31|530.04|526.04|31
1615820310000|2021-03-15 14:58:30|530.15|526.15|530.53|526.53|530.56|526.56|530.15|526.15|25
1615820320000|2021-03-15 14:58:40|530.42|526.42|530.47|526.47|530.59|526.59|530.29|526.29|22
1615820330000|2021-03-15 14:58:50|530.53|526.53|530.57|526.57|530.6|526.6|530.36|526.36|28
1615820340000|2021-03-15 14:59:00|530.58|526.58|530.51|526.51|530.61|526.61|530.51|526.51|22
1615820350000|2021-03-15 14:59:10|530.5|526.5|530.09|526.09|530.59|526.59|530.09|526.09|24
1615820360000|2021-03-15 14:59:20|530.1|526.1|529.84|525.84|530.18|526.18|529.82|525.82|25
1615820370000|2021-03-15 14:59:30|529.83|525.83|529.64|525.64|529.89|525.89|529.58|525.58|30
1615820380000|2021-03-15 14:59:40|529.65|525.65|529.77|525.77|529.95|525.95|529.61|525.61|31
1615820390000|2021-03-15 14:59:50|529.79|525.79|529.36|525.36|529.92|525.92|529.35|525.35|29
1615820400000|2021-03-15 15:00:00|529.34|525.34|529.6|525.6|529.72|525.72|529.18|525.18|38
1615820410000|2021-03-15 15:00:10|529.61|525.61|530.02|526.02|530.06|526.06|529.61|525.61|31
1615820420000|2021-03-15 15:00:20|530.04|526.04|530.28|526.28|530.34|526.34|530.04|526.04|30
1615820430000|2021-03-15 15:00:30|530.35|526.35|530.3|526.3|530.41|526.41|530.07|526.07|38
1615820440000|2021-03-15 15:00:40|530.25|526.25|530.43|526.43|530.46|526.46|530.02|526.02|30
1615820450000|2021-03-15 15:00:50|530.46|526.46|530.44|526.44|530.54|526.54|530.39|526.39|25
1615820460000|2021-03-15 15:01:00|530.38|526.38|531.09|527.09|531.09|527.09|530.03|526.03|38
1615820470000|2021-03-15 15:01:10|530.93|526.93|530.77|526.77|530.93|526.93|530.64|526.64|33
1615820480000|2021-03-15 15:01:20|530.72|526.72|531.22|527.22|531.22|527.22|530.7|526.7|30
1615820490000|2021-03-15 15:01:30|531.3|527.3|531.42|527.42|531.53|527.53|531.22|527.22|36
1615820500000|2021-03-15 15:01:40|531.4|527.4|531.32|527.32|531.48|527.48|531.31|527.31|23
1615820510000|2021-03-15 15:01:50|531.27|527.27|531.11|527.11|531.27|527.27|531.04|527.04|30
1615820520000|2021-03-15 15:02:00|531.14|527.14|531.55|527.55|531.55|527.55|531.08|527.08|27
1615820530000|2021-03-15 15:02:10|531.54|527.54|531.53|527.53|531.75|527.75|531.44|527.44|32
1615820540000|2021-03-15 15:02:20|531.54|527.54|531.76|527.76|531.91|527.91|531.39|527.39|32
1615820550000|2021-03-15 15:02:30|531.93|527.93|531.85|527.85|532.07|528.07|531.72|527.72|26
1615820560000|2021-03-15 15:02:40|531.84|527.84|531.49|527.49|531.86|527.86|531.48|527.48|33
1615820570000|2021-03-15 15:02:50|531.51|527.51|531.3|527.3|531.62|527.62|531.3|527.3|29
1615820580000|2021-03-15 15:03:00|531.34|527.34|531.48|527.48|531.54|527.54|531.1|527.1|31
1615820590000|2021-03-15 15:03:10|531.47|527.47|531.65|527.65|531.67|527.67|531.35|527.35|29
1615820600000|2021-03-15 15:03:20|531.67|527.67|531.66|527.66|531.68|527.68|531.54|527.54|26
1615820610000|2021-03-15 15:03:30|531.64|527.64|531.63|527.63|531.82|527.82|531.62|527.62|32
1615820620000|2021-03-15 15:03:40|531.78|527.78|531.8|527.8|531.86|527.86|531.7|527.7|30
1615820630000|2021-03-15 15:03:50|531.72|527.72|531.86|527.86|531.99|527.99|531.72|527.72|31
1615820640000|2021-03-15 15:04:00|531.77|527.77|531.89|527.89|531.9|527.9|531.75|527.75|26
1615820650000|2021-03-15 15:04:10|531.9|527.9|531.73|527.73|531.97|527.97|531.65|527.65|28
1615820660000|2021-03-15 15:04:20|531.84|527.84|532.2|528.2|532.2|528.2|531.65|527.65|25
1615820670000|2021-03-15 15:04:30|532.17|528.17|532.03|528.03|532.17|528.17|531.92|527.92|27
1615820680000|2021-03-15 15:04:40|532.02|528.02|531.82|527.82|532.02|528.02|531.74|527.74|34
1615820690000|2021-03-15 15:04:50|531.83|527.83|531.97|527.97|531.97|527.97|531.77|527.77|30
1615820700000|2021-03-15 15:05:00|531.85|527.85|531.99|527.99|532.12|528.12|531.83|527.83|30
1615820710000|2021-03-15 15:05:10|531.98|527.98|532.06|528.06|532.17|528.17|531.96|527.96|28
1615820720000|2021-03-15 15:05:20|532.05|528.05|532.04|528.04|532.12|528.12|531.96|527.96|26
1615820730000|2021-03-15 15:05:30|532.01|528.01|531.9|527.9|532.01|528.01|531.86|527.86|30
1615820740000|2021-03-15 15:05:40|531.88|527.88|531.87|527.87|531.92|527.92|531.79|527.79|22
1615820750000|2021-03-15 15:05:50|531.9|527.9|531.89|527.89|531.93|527.93|531.85|527.85|25
1615820760000|2021-03-15 15:06:00|531.93|527.93|531.9|527.9|531.98|527.98|531.84|527.84|33
1615820770000|2021-03-15 15:06:10|531.96|527.96|531.95|527.95|532|528|531.92|527.92|17
1615820780000|2021-03-15 15:06:20|531.96|527.96|532.07|528.07|532.07|528.07|531.96|527.96|19
1615820790000|2021-03-15 15:06:30|531.95|527.95|532.05|528.05|532.05|528.05|531.92|527.92|19
1615820800000|2021-03-15 15:06:40|532.04|528.04|532.04|528.04|532.04|528.04|531.9|527.9|20
1615820810000|2021-03-15 15:06:50|532.03|528.03|532.03|528.03|532.03|528.03|531.92|527.92|9
1615820820000|2021-03-15 15:07:00|532.02|528.02|531.82|527.82|532.05|528.05|531.8|527.8|30
1615820830000|2021-03-15 15:07:10|531.8|527.8|531.81|527.81|531.9|527.9|531.75|527.75|30
1615820840000|2021-03-15 15:07:20|531.8|527.8|531.74|527.74|531.83|527.83|531.72|527.72|23
1615820850000|2021-03-15 15:07:30|531.75|527.75|531.64|527.64|531.76|527.76|531.64|527.64|22
1615820860000|2021-03-15 15:07:40|531.45|527.45|531.37|527.37|531.54|527.54|531.11|527.11|25
1615820870000|2021-03-15 15:07:50|531.36|527.36|531.31|527.31|531.37|527.37|531.3|527.3|20
1615820880000|2021-03-15 15:08:00|531.29|527.29|531.28|527.28|531.32|527.32|531.17|527.17|33
1615820890000|2021-03-15 15:08:10|531.25|527.25|530.96|526.96|531.25|527.25|530.87|526.87|29
1615820900000|2021-03-15 15:08:20|530.95|526.95|530.86|526.86|531.08|527.08|530.86|526.86|30
1615820910000|2021-03-15 15:08:30|530.85|526.85|531.24|527.24|531.24|527.24|530.85|526.85|24
1615820920000|2021-03-15 15:08:40|531.25|527.25|531.19|527.19|531.33|527.33|531.19|527.19|15
1615820930000|2021-03-15 15:08:50|531.21|527.21|531.29|527.29|531.3|527.3|531.21|527.21|12
1615820940000|2021-03-15 15:09:00|531.3|527.3|531.14|527.14|531.31|527.31|531.1|527.1|28
1615820950000|2021-03-15 15:09:10|531.13|527.13|531.21|527.21|531.22|527.22|531.02|527.02|19
1615820960000|2021-03-15 15:09:20|531.22|527.22|531.25|527.25|531.32|527.32|531.22|527.22|17
1615820970000|2021-03-15 15:09:30|531.26|527.26|531.19|527.19|531.3|527.3|531.16|527.16|20
1615820980000|2021-03-15 15:09:40|531.18|527.18|531.27|527.27|531.27|527.27|531.05|527.05|24
1615820990000|2021-03-15 15:09:50|531.26|527.26|531.32|527.32|531.35|527.35|531.25|527.25|23
1615821000000|2021-03-15 15:10:00|531.31|527.31|530.93|526.93|531.33|527.33|530.93|526.93|28
1615821010000|2021-03-15 15:10:10|530.91|526.91|530.93|526.93|531.05|527.05|530.87|526.87|21
1615821020000|2021-03-15 15:10:20|530.94|526.94|530.85|526.85|531.03|527.03|530.81|526.81|25
1615821030000|2021-03-15 15:10:30|530.87|526.87|530.76|526.76|530.98|526.98|530.72|526.72|22
1615821040000|2021-03-15 15:10:40|530.85|526.85|530.78|526.78|530.87|526.87|530.68|526.68|18
1615821050000|2021-03-15 15:10:50|530.8|526.8|530.66|526.66|530.86|526.86|530.6|526.6|25
1615821060000|2021-03-15 15:11:00|530.67|526.67|530.7|526.7|530.81|526.81|530.56|526.56|31
1615821070000|2021-03-15 15:11:10|530.53|526.53|530.34|526.34|530.59|526.59|530.34|526.34|26
1615821080000|2021-03-15 15:11:20|530.33|526.33|530.62|526.62|530.65|526.65|530.25|526.25|30
1615821090000|2021-03-15 15:11:30|530.61|526.61|530.75|526.75|530.8|526.8|530.61|526.61|22
1615821100000|2021-03-15 15:11:40|530.72|526.72|530.34|526.34|530.72|526.72|530.34|526.34|21
1615821110000|2021-03-15 15:11:50|530.36|526.36|530.36|526.36|530.44|526.44|530.24|526.24|21
1615821120000|2021-03-15 15:12:00|530.35|526.35|530.42|526.42|530.49|526.49|530.26|526.26|19
1615821130000|2021-03-15 15:12:10|530.41|526.41|530.47|526.47|530.55|526.55|530.4|526.4|13
1615821140000|2021-03-15 15:12:20|530.48|526.48|530.94|526.94|530.96|526.96|530.48|526.48|21
1615821150000|2021-03-15 15:12:30|530.95|526.95|531.21|527.21|531.21|527.21|530.92|526.92|25
1615821160000|2021-03-15 15:12:40|531.2|527.2|531.23|527.23|531.25|527.25|531.12|527.12|18
1615821170000|2021-03-15 15:12:50|531.22|527.22|531.07|527.07|531.22|527.22|531.01|527.01|19
1615821180000|2021-03-15 15:13:00|531.08|527.08|531.24|527.24|531.24|527.24|530.92|526.92|24
1615821190000|2021-03-15 15:13:10|531.23|527.23|531.32|527.32|531.34|527.34|531.22|527.22|22
1615821200000|2021-03-15 15:13:20|531.4|527.4|531.58|527.58|531.73|527.73|531.31|527.31|36
1615821210000|2021-03-15 15:13:30|531.62|527.62|531.39|527.39|531.76|527.76|531.38|527.38|20
1615821220000|2021-03-15 15:13:40|531.34|527.34|531.36|527.36|531.44|527.44|531.22|527.22|30
1615821230000|2021-03-15 15:13:50|531.34|527.34|531.48|527.48|531.5|527.5|531.27|527.27|25
1615821240000|2021-03-15 15:14:00|531.49|527.49|531.5|527.5|531.58|527.58|531.37|527.37|20
1615821250000|2021-03-15 15:14:10|531.48|527.48|531.58|527.58|531.59|527.59|531.33|527.33|27
1615821260000|2021-03-15 15:14:20|531.64|527.64|531.77|527.77|531.78|527.78|531.59|527.59|24
1615821270000|2021-03-15 15:14:30|531.75|527.75|531.71|527.71|531.75|527.75|531.61|527.61|31
1615821280000|2021-03-15 15:14:40|531.74|527.74|531.6|527.6|531.77|527.77|531.55|527.55|22
1615821290000|2021-03-15 15:14:50|531.62|527.62|531.69|527.69|531.72|527.72|531.59|527.59|30
1615821300000|2021-03-15 15:15:00|531.7|527.7|532.05|528.05|532.05|528.05|531.6|527.6|26
1615821310000|2021-03-15 15:15:10|531.84|527.84|531.85|527.85|532.19|528.19|531.81|527.81|36
1615821320000|2021-03-15 15:15:20|531.86|527.86|532|528|532|528|531.86|527.86|25
1615821330000|2021-03-15 15:15:30|532.01|528.01|531.85|527.85|532.01|528.01|531.82|527.82|11
1615821340000|2021-03-15 15:15:40|531.86|527.86|531.92|527.92|531.92|527.92|531.79|527.79|24
1615821350000|2021-03-15 15:15:50|531.94|527.94|531.88|527.88|531.94|527.94|531.87|527.87|27
1615821360000|2021-03-15 15:16:00|531.94|527.94|531.88|527.88|531.95|527.95|531.81|527.81|27
1615821370000|2021-03-15 15:16:10|531.89|527.89|531.45|527.45|531.89|527.89|531.4|527.4|27
1615821380000|2021-03-15 15:16:20|531.48|527.48|530.94|526.94|531.48|527.48|530.93|526.93|38
1615821390000|2021-03-15 15:16:30|530.95|526.95|531.11|527.11|531.13|527.13|530.95|526.95|20
1615821400000|2021-03-15 15:16:40|531.08|527.08|531.12|527.12|531.13|527.13|531.06|527.06|11
1615821410000|2021-03-15 15:16:50|531.1|527.1|531.12|527.12|531.13|527.13|531.1|527.1|16
1615821420000|2021-03-15 15:17:00|531.11|527.11|530.87|526.87|531.11|527.11|530.81|526.81|31
1615821430000|2021-03-15 15:17:10|530.85|526.85|531.07|527.07|531.08|527.08|530.66|526.66|35
1615821440000|2021-03-15 15:17:20|531.03|527.03|531.59|527.59|531.61|527.61|531.03|527.03|26
1615821450000|2021-03-15 15:17:30|531.6|527.6|531.63|527.63|531.64|527.64|531.38|527.38|29
1615821460000|2021-03-15 15:17:40|531.62|527.62|531.61|527.61|531.62|527.62|531.48|527.48|31
1615821470000|2021-03-15 15:17:50|531.6|527.6|531.72|527.72|531.72|527.72|531.56|527.56|27
1615821480000|2021-03-15 15:18:00|531.71|527.71|531.41|527.41|531.71|527.71|531.41|527.41|33
1615821490000|2021-03-15 15:18:10|531.44|527.44|531.66|527.66|531.68|527.68|531.4|527.4|28
1615821500000|2021-03-15 15:18:20|531.68|527.68|531.73|527.73|531.73|527.73|531.64|527.64|17
1615821510000|2021-03-15 15:18:30|531.74|527.74|531.86|527.86|531.86|527.86|531.74|527.74|20
1615821520000|2021-03-15 15:18:40|531.87|527.87|531.72|527.72|531.87|527.87|531.52|527.52|26
1615821530000|2021-03-15 15:18:50|531.69|527.69|531.83|527.83|531.89|527.89|531.69|527.69|14
1615821540000|2021-03-15 15:19:00|531.78|527.78|531.56|527.56|531.78|527.78|531.54|527.54|30
1615821550000|2021-03-15 15:19:10|531.59|527.59|531.86|527.86|531.88|527.88|531.57|527.57|25
1615821560000|2021-03-15 15:19:20|531.89|527.89|531.77|527.77|532.02|528.02|531.77|527.77|32
1615821570000|2021-03-15 15:19:30|531.76|527.76|531.82|527.82|531.86|527.86|531.75|527.75|23
1615821580000|2021-03-15 15:19:40|531.83|527.83|531.99|527.99|532.02|528.02|531.73|527.73|26
1615821590000|2021-03-15 15:19:50|532|528|531.97|527.97|532.03|528.03|531.91|527.91|16
1615821600000|2021-03-15 15:20:00|531.96|527.96|531.8|527.8|531.97|527.97|531.66|527.66|30
1615821610000|2021-03-15 15:20:10|531.78|527.78|531.84|527.84|531.84|527.84|531.7|527.7|29
1615821620000|2021-03-15 15:20:20|531.82|527.82|531.85|527.85|531.87|527.87|531.82|527.82|13
1615821630000|2021-03-15 15:20:30|531.86|527.86|531.9|527.9|531.9|527.9|531.78|527.78|21
1615821640000|2021-03-15 15:20:40|531.89|527.89|531.73|527.73|531.9|527.9|531.69|527.69|24
1615821650000|2021-03-15 15:20:50|531.76|527.76|531.85|527.85|531.85|527.85|531.75|527.75|16
1615821660000|2021-03-15 15:21:00|531.84|527.84|531.81|527.81|531.85|527.85|531.67|527.67|22
1615821670000|2021-03-15 15:21:10|531.78|527.78|531.8|527.8|531.85|527.85|531.78|527.78|11
1615821680000|2021-03-15 15:21:20|531.82|527.82|531.96|527.96|532|528|531.8|527.8|29
1615821690000|2021-03-15 15:21:30|531.97|527.97|531.83|527.83|531.99|527.99|531.79|527.79|22
1615821700000|2021-03-15 15:21:40|531.82|527.82|531.86|527.86|531.86|527.86|531.8|527.8|19
1615821710000|2021-03-15 15:21:50|531.88|527.88|531.77|527.77|531.88|527.88|531.77|527.77|22
1615821720000|2021-03-15 15:22:00|531.73|527.73|531.82|527.82|531.82|527.82|531.71|527.71|20
1615821730000|2021-03-15 15:22:10|531.84|527.84|531.97|527.97|532.05|528.05|531.84|527.84|21
1615821740000|2021-03-15 15:22:20|531.98|527.98|531.71|527.71|531.98|527.98|531.71|527.71|20
1615821750000|2021-03-15 15:22:30|531.73|527.73|531.35|527.35|531.74|527.74|531.28|527.28|30
1615821760000|2021-03-15 15:22:40|531.36|527.36|531.43|527.43|531.64|527.64|531.36|527.36|32
1615821770000|2021-03-15 15:22:50|531.42|527.42|531.47|527.47|531.66|527.66|531.37|527.37|30
1615821780000|2021-03-15 15:23:00|531.46|527.46|531.3|527.3|531.62|527.62|531.28|527.28|32
1615821790000|2021-03-15 15:23:10|531.31|527.31|531.18|527.18|531.51|527.51|531.06|527.06|29
1615821800000|2021-03-15 15:23:20|531.12|527.12|530.94|526.94|531.26|527.26|530.89|526.89|30
1615821810000|2021-03-15 15:23:30|530.95|526.95|531|527|531|527|530.93|526.93|18
1615821820000|2021-03-15 15:23:40|531.02|527.02|531.09|527.09|531.09|527.09|531.01|527.01|15
1615821830000|2021-03-15 15:23:50|531.05|527.05|531.67|527.67|531.86|527.86|531.05|527.05|32
1615821840000|2021-03-15 15:24:00|531.72|527.72|531.68|527.68|531.74|527.74|531.67|527.67|17
1615821850000|2021-03-15 15:24:10|531.74|527.74|531.71|527.71|531.74|527.74|531.62|527.62|22
1615821860000|2021-03-15 15:24:20|531.63|527.63|531.79|527.79|531.88|527.88|531.62|527.62|30
1615821870000|2021-03-15 15:24:30|531.88|527.88|531.86|527.86|531.92|527.92|531.75|527.75|18
1615821880000|2021-03-15 15:24:40|531.87|527.87|531.9|527.9|531.92|527.92|531.74|527.74|24
1615821890000|2021-03-15 15:24:50|531.89|527.89|531.92|527.92|531.95|527.95|531.81|527.81|16
1615821900000|2021-03-15 15:25:00|531.93|527.93|532.01|528.01|532.08|528.08|531.91|527.91|22
1615821910000|2021-03-15 15:25:10|532|528|531.7|527.7|532.13|528.13|531.7|527.7|31
1615821920000|2021-03-15 15:25:20|531.74|527.74|531.8|527.8|531.8|527.8|531.56|527.56|27
1615821930000|2021-03-15 15:25:30|531.79|527.79|531.72|527.72|531.81|527.81|531.7|527.7|19
1615821940000|2021-03-15 15:25:40|531.73|527.73|531.53|527.53|531.73|527.73|531.47|527.47|26
1615821950000|2021-03-15 15:25:50|531.55|527.55|531.89|527.89|531.93|527.93|531.54|527.54|27
1615821960000|2021-03-15 15:26:00|531.88|527.88|531.71|527.71|531.88|527.88|531.66|527.66|17
1615821970000|2021-03-15 15:26:10|531.74|527.74|531.46|527.46|531.79|527.79|531.46|527.46|23
1615821980000|2021-03-15 15:26:20|531.44|527.44|531.39|527.39|531.44|527.44|531.35|527.35|14
1615821990000|2021-03-15 15:26:30|531.35|527.35|531.47|527.47|531.8|527.8|531.3|527.3|28
1615822000000|2021-03-15 15:26:40|531.46|527.46|531|527|531.46|527.46|531|527|29
1615822010000|2021-03-15 15:26:50|531.02|527.02|530.98|526.98|531.31|527.31|530.95|526.95|25
1615822020000|2021-03-15 15:27:00|530.97|526.97|530.64|526.64|530.97|526.97|530.54|526.54|31
1615822030000|2021-03-15 15:27:10|530.75|526.75|530.89|526.89|531.09|527.09|530.75|526.75|28
1615822040000|2021-03-15 15:27:20|530.88|526.88|530.75|526.75|530.89|526.89|530.65|526.65|31
1615822050000|2021-03-15 15:27:30|530.74|526.74|530.54|526.54|530.77|526.77|530.54|526.54|20
1615822060000|2021-03-15 15:27:40|530.51|526.51|530.53|526.53|530.72|526.72|530.46|526.46|20
1615822070000|2021-03-15 15:27:50|530.57|526.57|530.45|526.45|530.66|526.66|530.39|526.39|28
1615822080000|2021-03-15 15:28:00|530.44|526.44|530.48|526.48|530.55|526.55|530.44|526.44|17
1615822090000|2021-03-15 15:28:10|530.44|526.44|530.39|526.39|530.47|526.47|530.32|526.32|22
1615822100000|2021-03-15 15:28:20|530.42|526.42|530.42|526.42|530.43|526.43|530.37|526.37|16
1615822110000|2021-03-15 15:28:30|530.41|526.41|530.42|526.42|530.58|526.58|530.4|526.4|20
1615822120000|2021-03-15 15:28:40|530.43|526.43|529.97|525.97|530.43|526.43|529.97|525.97|27
1615822130000|2021-03-15 15:28:50|530.36|526.36|530.19|526.19|530.39|526.39|529.94|525.94|29
1615822140000|2021-03-15 15:29:00|530.18|526.18|530.26|526.26|530.4|526.4|530.13|526.13|26
1615822150000|2021-03-15 15:29:10|530.25|526.25|529.83|525.83|530.25|526.25|529.83|525.83|30
1615822160000|2021-03-15 15:29:20|529.84|525.84|530.18|526.18|530.2|526.2|529.73|525.73|21
1615822170000|2021-03-15 15:29:30|530.21|526.21|529.89|525.89|530.21|526.21|529.89|525.89|34
1615822180000|2021-03-15 15:29:40|529.9|525.9|530.11|526.11|530.15|526.15|529.84|525.84|23
1615822190000|2021-03-15 15:29:50|530.08|526.08|529.97|525.97|530.16|526.16|529.97|525.97|26
1615822200000|2021-03-15 15:30:00|529.99|525.99|529.74|525.74|529.99|525.99|529.73|525.73|27
1615822210000|2021-03-15 15:30:10|529.75|525.75|529.52|525.52|529.76|525.76|529.51|525.51|31
1615822220000|2021-03-15 15:30:20|529.49|525.49|529.46|525.46|529.66|525.66|529.46|525.46|27
1615822230000|2021-03-15 15:30:30|529.45|525.45|529.31|525.31|529.46|525.46|529.31|525.31|23
1615822240000|2021-03-15 15:30:40|529.29|525.29|529.01|525.01|529.35|525.35|528.91|524.91|29
1615822250000|2021-03-15 15:30:50|529.03|525.03|528.73|524.73|529.23|525.23|528.73|524.73|33
1615822260000|2021-03-15 15:31:00|528.74|524.74|528.84|524.84|528.88|524.88|528.62|524.62|28
1615822270000|2021-03-15 15:31:10|528.8|524.8|529.01|525.01|529.24|525.24|528.78|524.78|28
1615822280000|2021-03-15 15:31:20|528.92|524.92|528.5|524.5|528.92|524.92|528.5|524.5|26
1615822290000|2021-03-15 15:31:30|528.48|524.48|528.46|524.46|528.6|524.6|528.14|524.14|32
1615822300000|2021-03-15 15:31:40|528.48|524.48|528.16|524.16|528.61|524.61|527.98|523.98|35
1615822310000|2021-03-15 15:31:50|528.13|524.13|527.96|523.96|528.18|524.18|527.78|523.78|37
1615822320000|2021-03-15 15:32:00|527.98|523.98|528.17|524.17|528.2|524.2|527.91|523.91|34
1615822330000|2021-03-15 15:32:10|528.2|524.2|528.09|524.09|528.31|524.31|528.09|524.09|34
1615822340000|2021-03-15 15:32:20|528.07|524.07|527.93|523.93|528.09|524.09|527.87|523.87|26
1615822350000|2021-03-15 15:32:30|527.94|523.94|527.89|523.89|528.02|524.02|527.82|523.82|31
1615822360000|2021-03-15 15:32:40|527.9|523.9|528.06|524.06|528.07|524.07|527.9|523.9|21
1615822370000|2021-03-15 15:32:50|528.07|524.07|528.29|524.29|528.3|524.3|528.03|524.03|25
1615822380000|2021-03-15 15:33:00|528.33|524.33|528.16|524.16|528.33|524.33|528.13|524.13|22
1615822390000|2021-03-15 15:33:10|528.17|524.17|528.19|524.19|528.28|524.28|528.12|524.12|22
1615822400000|2021-03-15 15:33:20|528.18|524.18|528.36|524.36|528.36|524.36|528.16|524.16|27
1615822410000|2021-03-15 15:33:30|528.42|524.42|528.5|524.5|528.51|524.51|528.27|524.27|28
1615822420000|2021-03-15 15:33:40|528.49|524.49|528.42|524.42|528.61|524.61|528.36|524.36|28
1615822430000|2021-03-15 15:33:50|528.38|524.38|528.51|524.51|528.66|524.66|528.38|524.38|29
1615822440000|2021-03-15 15:34:00|528.5|524.5|528.99|524.99|529.01|525.01|528.36|524.36|33
1615822450000|2021-03-15 15:34:10|528.92|524.92|529.09|525.09|529.11|525.11|528.89|524.89|22
1615822460000|2021-03-15 15:34:20|529.05|525.05|529.11|525.11|529.13|525.13|529.03|525.03|19
1615822470000|2021-03-15 15:34:30|529.03|525.03|529.04|525.04|529.14|525.14|528.85|524.85|27
1615822480000|2021-03-15 15:34:40|529.05|525.05|528.79|524.79|529.13|525.13|528.79|524.79|27
1615822490000|2021-03-15 15:34:50|528.74|524.74|528.73|524.73|528.79|524.79|528.71|524.71|24
1615822500000|2021-03-15 15:35:00|528.75|524.75|528.85|524.85|528.96|524.96|528.69|524.69|33
1615822510000|2021-03-15 15:35:10|528.89|524.89|528.88|524.88|528.97|524.97|528.74|524.74|27
1615822520000|2021-03-15 15:35:20|528.9|524.9|528.91|524.91|528.96|524.96|528.84|524.84|16
1615822530000|2021-03-15 15:35:30|528.9|524.9|529.34|525.34|529.34|525.34|528.9|524.9|26
1615822540000|2021-03-15 15:35:40|529.32|525.32|529.26|525.26|529.34|525.34|529.09|525.09|25
1615822550000|2021-03-15 15:35:50|529.27|525.27|528.92|524.92|529.29|525.29|528.91|524.91|27
1615822560000|2021-03-15 15:36:00|528.88|524.88|528.44|524.44|528.93|524.93|528.39|524.39|26
1615822570000|2021-03-15 15:36:10|528.43|524.43|528.25|524.25|528.43|524.43|528.11|524.11|28
1615822580000|2021-03-15 15:36:20|528.26|524.26|528.1|524.1|528.26|524.26|528.09|524.09|20
1615822590000|2021-03-15 15:36:30|528.07|524.07|527.84|523.84|528.07|524.07|527.84|523.84|30
1615822600000|2021-03-15 15:36:40|527.96|523.96|527.52|523.52|527.99|523.99|527.44|523.44|31
1615822610000|2021-03-15 15:36:50|527.51|523.51|527.4|523.4|527.56|523.56|527.39|523.39|31
1615822620000|2021-03-15 15:37:00|527.41|523.41|527.42|523.42|527.43|523.43|527.23|523.23|25
1615822630000|2021-03-15 15:37:10|527.43|523.43|527.51|523.51|527.64|523.64|527.43|523.43|27
1615822640000|2021-03-15 15:37:20|527.52|523.52|527.23|523.23|527.52|523.52|527.23|523.23|26
1615822650000|2021-03-15 15:37:30|527.21|523.21|526.5|522.5|527.26|523.26|526.46|522.46|33
1615822660000|2021-03-15 15:37:40|526.44|522.44|526.62|522.62|526.65|522.65|526.27|522.27|29
1615822670000|2021-03-15 15:37:50|526.64|522.64|526.38|522.38|526.73|522.73|526.38|522.38|35
1615822680000|2021-03-15 15:38:00|526.42|522.42|526.35|522.35|526.42|522.42|526.16|522.16|37
1615822690000|2021-03-15 15:38:10|526.33|522.33|526.21|522.21|526.73|522.73|526.21|522.21|34
1615822700000|2021-03-15 15:38:20|526.2|522.2|526.03|522.03|526.28|522.28|525.98|521.98|32
1615822710000|2021-03-15 15:38:30|526|522|526.16|522.16|526.19|522.19|525.81|521.81|31
1615822720000|2021-03-15 15:38:40|526.17|522.17|526.1|522.1|526.2|522.2|525.93|521.93|33
1615822730000|2021-03-15 15:38:50|526.12|522.12|526.31|522.31|526.32|522.32|526.02|522.02|33
1615822740000|2021-03-15 15:39:00|526.38|522.38|526.26|522.26|526.47|522.47|526.23|522.23|22
1615822750000|2021-03-15 15:39:10|526.28|522.28|526.29|522.29|526.34|522.34|526.13|522.13|30
1615822760000|2021-03-15 15:39:20|526.24|522.24|526.08|522.08|526.32|522.32|526.05|522.05|30
1615822770000|2021-03-15 15:39:30|526.03|522.03|526.11|522.11|526.22|522.22|525.65|521.65|35
1615822780000|2021-03-15 15:39:40|526.01|522.01|525.89|521.89|526.01|522.01|525.74|521.74|30
1615822790000|2021-03-15 15:39:50|525.92|521.92|525.93|521.93|526.14|522.14|525.69|521.69|34
1615822800000|2021-03-15 15:40:00|525.86|521.86|526.69|522.69|526.69|522.69|525.81|521.81|32
1615822810000|2021-03-15 15:40:10|526.67|522.67|527.33|523.33|527.37|523.37|526.66|522.66|32
1615822820000|2021-03-15 15:40:20|527.18|523.18|527.12|523.12|527.32|523.32|526.88|522.88|29
1615822830000|2021-03-15 15:40:30|527.05|523.05|526.97|522.97|527.12|523.12|526.93|522.93|20
1615822840000|2021-03-15 15:40:40|526.98|522.98|526.98|522.98|527.13|523.13|526.96|522.96|27
1615822850000|2021-03-15 15:40:50|526.97|522.97|527.1|523.1|527.21|523.21|526.97|522.97|27
1615822860000|2021-03-15 15:41:00|527.18|523.18|527.23|523.23|527.63|523.63|527.17|523.17|31
1615822870000|2021-03-15 15:41:10|527.22|523.22|526.97|522.97|527.22|523.22|526.96|522.96|26
1615822880000|2021-03-15 15:41:20|526.98|522.98|527.1|523.1|527.11|523.11|526.98|522.98|19
1615822890000|2021-03-15 15:41:30|527.15|523.15|527.18|523.18|527.28|523.28|527.07|523.07|15
1615822900000|2021-03-15 15:41:40|527.23|523.23|527.15|523.15|527.23|523.23|527.09|523.09|27
1615822910000|2021-03-15 15:41:50|527.13|523.13|526.69|522.69|527.13|523.13|526.69|522.69|25
1615822920000|2021-03-15 15:42:00|526.67|522.67|526.62|522.62|526.79|522.79|526.62|522.62|26
1615822930000|2021-03-15 15:42:10|526.63|522.63|526.34|522.34|526.65|522.65|526.34|522.34|29
1615822940000|2021-03-15 15:42:20|526.35|522.35|526.33|522.33|526.35|522.35|526.21|522.21|23
1615822950000|2021-03-15 15:42:30|526.36|522.36|526.27|522.27|526.36|522.36|526.08|522.08|22
1615822960000|2021-03-15 15:42:40|526.38|522.38|526.53|522.53|526.66|522.66|526.34|522.34|27
1615822970000|2021-03-15 15:42:50|526.52|522.52|526.3|522.3|526.52|522.52|526.29|522.29|28
1615822980000|2021-03-15 15:43:00|526.31|522.31|526.48|522.48|526.59|522.59|526.31|522.31|28
1615822990000|2021-03-15 15:43:10|526.49|522.49|526.63|522.63|526.64|522.64|526.49|522.49|14
1615823000000|2021-03-15 15:43:20|526.62|522.62|526.85|522.85|526.88|522.88|526.58|522.58|29
1615823010000|2021-03-15 15:43:30|526.82|522.82|527.01|523.01|527.02|523.02|526.76|522.76|29
1615823020000|2021-03-15 15:43:40|527|523|527|523|527.01|523.01|526.87|522.87|27
1615823030000|2021-03-15 15:43:50|527.01|523.01|527.12|523.12|527.13|523.13|526.98|522.98|22
1615823040000|2021-03-15 15:44:00|527.07|523.07|527.21|523.21|527.23|523.23|527.07|523.07|23
1615823050000|2021-03-15 15:44:10|527.2|523.2|527.13|523.13|527.2|523.2|527.01|523.01|29
1615823060000|2021-03-15 15:44:20|527.12|523.12|526.96|522.96|527.15|523.15|526.96|522.96|20
1615823070000|2021-03-15 15:44:30|526.95|522.95|526.85|522.85|526.95|522.95|526.73|522.73|28
1615823080000|2021-03-15 15:44:40|526.82|522.82|526.64|522.64|526.85|522.85|526.61|522.61|21
1615823090000|2021-03-15 15:44:50|526.6|522.6|526.46|522.46|526.6|522.6|526.38|522.38|26
1615823100000|2021-03-15 15:45:00|526.47|522.47|527.08|523.08|527.1|523.1|526.47|522.47|20
1615823110000|2021-03-15 15:45:10|527.09|523.09|527.1|523.1|527.1|523.1|526.8|522.8|32
1615823120000|2021-03-15 15:45:20|527.09|523.09|527.16|523.16|527.18|523.18|527.08|523.08|18
1615823130000|2021-03-15 15:45:30|527.15|523.15|527.32|523.32|527.43|523.43|527.14|523.14|32
1615823140000|2021-03-15 15:45:40|527.33|523.33|527.47|523.47|527.47|523.47|527.33|523.33|22
1615823150000|2021-03-15 15:45:50|527.5|523.5|527.46|523.46|527.57|523.57|527.34|523.34|25
1615823160000|2021-03-15 15:46:00|527.48|523.48|527.51|523.51|527.61|523.61|527.47|523.47|29
1615823170000|2021-03-15 15:46:10|527.4|523.4|527.34|523.34|527.5|523.5|527.27|523.27|27
1615823180000|2021-03-15 15:46:20|527.3|523.3|527.48|523.48|527.54|523.54|527.3|523.3|29
1615823190000|2021-03-15 15:46:30|527.49|523.49|527.95|523.95|527.95|523.95|527.49|523.49|22
1615823200000|2021-03-15 15:46:40|527.96|523.96|528.22|524.22|528.31|524.31|527.92|523.92|22
1615823210000|2021-03-15 15:46:50|528.23|524.23|528.11|524.11|528.23|524.23|527.92|523.92|21
1615823220000|2021-03-15 15:47:00|528.13|524.13|528.68|524.68|528.8|524.8|528.13|524.13|29
1615823230000|2021-03-15 15:47:10|528.65|524.65|528.61|524.61|528.71|524.71|528.4|524.4|33
1615823240000|2021-03-15 15:47:20|528.59|524.59|528.67|524.67|528.72|524.72|528.47|524.47|31
1615823250000|2021-03-15 15:47:30|528.6|524.6|528.63|524.63|528.68|524.68|528.48|524.48|28
1615823260000|2021-03-15 15:47:40|528.58|524.58|528.25|524.25|528.61|524.61|528.22|524.22|36
1615823270000|2021-03-15 15:47:50|528.23|524.23|528.17|524.17|528.25|524.25|528.15|524.15|24
1615823280000|2021-03-15 15:48:00|528.16|524.16|528.18|524.18|528.19|524.19|528.15|524.15|18
1615823290000|2021-03-15 15:48:10|528.16|524.16|528.04|524.04|528.21|524.21|528.04|524.04|24
1615823300000|2021-03-15 15:48:20|528.05|524.05|527.88|523.88|528.05|524.05|527.83|523.83|18
1615823310000|2021-03-15 15:48:30|527.89|523.89|527.43|523.43|527.89|523.89|527.38|523.38|22
1615823320000|2021-03-15 15:48:40|527.42|523.42|527.49|523.49|527.49|523.49|527.4|523.4|18
1615823330000|2021-03-15 15:48:50|527.5|523.5|527.8|523.8|527.8|523.8|527.49|523.49|25
1615823340000|2021-03-15 15:49:00|527.82|523.82|527.81|523.81|527.89|523.89|527.75|523.75|22
1615823350000|2021-03-15 15:49:10|527.82|523.82|527.56|523.56|527.82|523.82|527.52|523.52|24
1615823360000|2021-03-15 15:49:20|527.54|523.54|527.33|523.33|527.54|523.54|527.31|523.31|22
1615823370000|2021-03-15 15:49:30|527.34|523.34|527.27|523.27|527.34|523.34|527.26|523.26|17
1615823380000|2021-03-15 15:49:40|527.31|523.31|527.26|523.26|527.35|523.35|527.16|523.16|20
1615823390000|2021-03-15 15:49:50|527.3|523.3|527.17|523.17|527.43|523.43|527.17|523.17|24
1615823400000|2021-03-15 15:50:00|527.18|523.18|526.74|522.74|527.18|523.18|526.73|522.73|20
1615823410000|2021-03-15 15:50:10|526.73|522.73|526.45|522.45|526.81|522.81|526.45|522.45|21
1615823420000|2021-03-15 15:50:20|526.41|522.41|526.21|522.21|526.44|522.44|525.88|521.88|30
1615823430000|2021-03-15 15:50:30|526.19|522.19|526.14|522.14|526.3|522.3|526.03|522.03|28
1615823440000|2021-03-15 15:50:40|526.17|522.17|526|522|526.19|522.19|525.94|521.94|25
1615823450000|2021-03-15 15:50:50|526.1|522.1|525.97|521.97|526.13|522.13|525.92|521.92|25
1615823460000|2021-03-15 15:51:00|525.96|521.96|525.88|521.88|526.1|522.1|525.88|521.88|22
1615823470000|2021-03-15 15:51:10|525.86|521.86|525.83|521.83|525.93|521.93|525.77|521.77|23
1615823480000|2021-03-15 15:51:20|525.79|521.79|525.75|521.75|525.98|521.98|525.74|521.74|29
1615823490000|2021-03-15 15:51:30|525.74|521.74|526.17|522.17|526.22|522.22|525.7|521.7|29
1615823500000|2021-03-15 15:51:40|526.19|522.19|526.38|522.38|526.41|522.41|526.19|522.19|26
1615823510000|2021-03-15 15:51:50|526.37|522.37|526.26|522.26|526.51|522.51|526.26|522.26|29
1615823520000|2021-03-15 15:52:00|526.22|522.22|526.19|522.19|526.22|522.22|526.06|522.06|25
1615823530000|2021-03-15 15:52:10|526.16|522.16|526.38|522.38|526.38|522.38|526.16|522.16|22
1615823540000|2021-03-15 15:52:20|526.36|522.36|526.42|522.42|526.47|522.47|526.36|522.36|22
1615823550000|2021-03-15 15:52:30|526.4|522.4|526.52|522.52|526.65|522.65|526.4|522.4|22
1615823560000|2021-03-15 15:52:40|526.51|522.51|526.12|522.12|526.53|522.53|526.07|522.07|33
1615823570000|2021-03-15 15:52:50|526.05|522.05|526.12|522.12|526.2|522.2|526.05|522.05|27
1615823580000|2021-03-15 15:53:00|526.1|522.1|526.18|522.18|526.22|522.22|526.1|522.1|25
1615823590000|2021-03-15 15:53:10|526.17|522.17|526.05|522.05|526.19|522.19|526|522|23
1615823600000|2021-03-15 15:53:20|526.02|522.02|526.02|522.02|526.04|522.04|526.02|522.02|6
1615823610000|2021-03-15 15:53:30|526.04|522.04|526.07|522.07|526.17|522.17|526.04|522.04|24
1615823620000|2021-03-15 15:53:40|526.08|522.08|525.72|521.72|526.08|522.08|525.65|521.65|29
1615823630000|2021-03-15 15:53:50|525.75|521.75|525.9|521.9|525.93|521.93|525.71|521.71|24
1615823640000|2021-03-15 15:54:00|525.91|521.91|525.89|521.89|525.92|521.92|525.89|521.89|14
1615823650000|2021-03-15 15:54:10|525.88|521.88|525.93|521.93|525.93|521.93|525.87|521.87|15
1615823660000|2021-03-15 15:54:20|525.91|521.91|525.94|521.94|525.94|521.94|525.89|521.89|29
1615823670000|2021-03-15 15:54:30|525.95|521.95|525.5|521.5|526.22|522.22|525.5|521.5|29
1615823680000|2021-03-15 15:54:40|525.51|521.51|525.38|521.38|525.51|521.51|525.31|521.31|29
1615823690000|2021-03-15 15:54:50|525.37|521.37|525.43|521.43|525.59|521.59|525.29|521.29|24
1615823700000|2021-03-15 15:55:00|525.44|521.44|525.75|521.75|525.75|521.75|525.43|521.43|25
1615823710000|2021-03-15 15:55:10|525.81|521.81|525.86|521.86|525.87|521.87|525.78|521.78|16
1615823720000|2021-03-15 15:55:20|525.87|521.87|525.88|521.88|525.98|521.98|525.83|521.83|14
1615823730000|2021-03-15 15:55:30|525.9|521.9|526.11|522.11|526.11|522.11|525.85|521.85|21
1615823740000|2021-03-15 15:55:40|526.08|522.08|526.31|522.31|526.34|522.34|526.08|522.08|22
1615823750000|2021-03-15 15:55:50|526.28|522.28|526.82|522.82|526.82|522.82|526.28|522.28|21
1615823760000|2021-03-15 15:56:00|526.84|522.84|526.4|522.4|526.86|522.86|526.4|522.4|25
1615823770000|2021-03-15 15:56:10|526.39|522.39|526.37|522.37|526.39|522.39|526.31|522.31|21
1615823780000|2021-03-15 15:56:20|526.39|522.39|526.71|522.71|526.71|522.71|526.39|522.39|32
1615823790000|2021-03-15 15:56:30|526.75|522.75|527|523|527.01|523.01|526.75|522.75|26
1615823800000|2021-03-15 15:56:40|527.01|523.01|526.87|522.87|527.01|523.01|526.73|522.73|30
1615823810000|2021-03-15 15:56:50|526.88|522.88|527.1|523.1|527.21|523.21|526.78|522.78|28
1615823820000|2021-03-15 15:57:00|527.09|523.09|526.49|522.49|527.09|523.09|526.45|522.45|30
1615823830000|2021-03-15 15:57:10|526.53|522.53|526.7|522.7|526.7|522.7|526.52|522.52|24
1615823840000|2021-03-15 15:57:20|526.62|522.62|526.5|522.5|526.7|522.7|526.46|522.46|30
1615823850000|2021-03-15 15:57:30|526.53|522.53|526.65|522.65|526.68|522.68|526.49|522.49|22
1615823860000|2021-03-15 15:57:40|526.68|522.68|526.64|522.64|526.71|522.71|526.6|522.6|13
1615823870000|2021-03-15 15:57:50|526.63|522.63|526.52|522.52|526.69|522.69|526.5|522.5|23
1615823880000|2021-03-15 15:58:00|526.5|522.5|525.68|521.68|526.5|522.5|525.68|521.68|30
1615823890000|2021-03-15 15:58:10|525.73|521.73|525.3|521.3|525.73|521.73|525.3|521.3|35
1615823900000|2021-03-15 15:58:20|525.26|521.26|525.16|521.16|525.26|521.26|525.14|521.14|23
1615823910000|2021-03-15 15:58:30|525.14|521.14|524.86|520.86|525.15|521.15|524.72|520.72|31
1615823920000|2021-03-15 15:58:40|524.77|520.77|524.81|520.81|524.88|520.88|524.67|520.67|26
1615823930000|2021-03-15 15:58:50|524.72|520.72|524.74|520.74|524.9|520.9|524.66|520.66|26
1615823940000|2021-03-15 15:59:00|524.75|520.75|525.11|521.11|525.36|521.36|524.54|520.54|30
1615823950000|2021-03-15 15:59:10|525.13|521.13|525.21|521.21|525.31|521.31|525.1|521.1|29
1615823960000|2021-03-15 15:59:20|525.2|521.2|525.12|521.12|525.26|521.26|525.1|521.1|22
1615823970000|2021-03-15 15:59:30|525.05|521.05|524.98|520.98|525.21|521.21|524.98|520.98|27
1615823980000|2021-03-15 15:59:40|524.97|520.97|525|521|525.01|521.01|524.53|520.53|31
1615823990000|2021-03-15 15:59:50|525.01|521.01|524.69|520.69|525.01|521.01|524.53|520.53|32
1615824000000|2021-03-15 16:00:00|524.68|520.68|525.04|521.04|525.09|521.09|524.68|520.68|26
1615824010000|2021-03-15 16:00:10|525.06|521.06|524.78|520.78|525.06|521.06|524.78|520.78|31
1615824020000|2021-03-15 16:00:20|524.77|520.77|524.34|520.34|524.78|520.78|524.21|520.21|32
1615824030000|2021-03-15 16:00:30|524.29|520.29|523.87|519.87|524.29|520.29|523.52|519.52|32
1615824040000|2021-03-15 16:00:40|523.78|519.78|523.58|519.58|523.78|519.78|523.44|519.44|30
1615824050000|2021-03-15 16:00:50|523.63|519.63|521.94|517.94|523.63|519.63|521.88|517.88|31
1615824060000|2021-03-15 16:01:00|521.88|517.88|523.24|519.24|524.11|520.11|521.84|517.84|39
1615824070000|2021-03-15 16:01:10|523.05|519.05|522.65|518.65|523.05|519.05|522.36|518.36|36
1615824080000|2021-03-15 16:01:20|522.51|518.51|522.56|518.56|522.9|518.9|522.2|518.2|37
1615824090000|2021-03-15 16:01:30|522.41|518.41|522.13|518.13|522.55|518.55|522.03|518.03|36
1615824100000|2021-03-15 16:01:40|522.17|518.17|521.73|517.73|522.37|518.37|521.32|517.32|36
1615824110000|2021-03-15 16:01:50|521.55|517.55|521.3|517.3|521.72|517.72|521.3|517.3|35
1615824120000|2021-03-15 16:02:00|521.18|517.18|520.95|516.95|521.29|517.29|520.49|516.49|37
1615824130000|2021-03-15 16:02:10|521.06|517.06|521.94|517.94|522.16|518.16|521.06|517.06|36
1615824140000|2021-03-15 16:02:20|521.99|517.99|521.78|517.78|522.07|518.07|521.58|517.58|32
1615824150000|2021-03-15 16:02:30|521.8|517.8|520.97|516.97|522|518|520.97|516.97|30
1615824160000|2021-03-15 16:02:40|521.01|517.01|521.11|517.11|521.46|517.46|520.9|516.9|37
1615824170000|2021-03-15 16:02:50|521.14|517.14|520.53|516.53|521.45|517.45|520.48|516.48|40
1615824180000|2021-03-15 16:03:00|520.49|516.49|521.27|517.27|521.69|517.69|520.49|516.49|40
1615824190000|2021-03-15 16:03:10|521.26|517.26|521.28|517.28|521.51|517.51|520.9|516.9|33
1615824200000|2021-03-15 16:03:20|521.26|517.26|520.85|516.85|521.26|517.26|520.73|516.73|37
1615824210000|2021-03-15 16:03:30|520.84|516.84|521.48|517.48|521.48|517.48|520.84|516.84|31
1615824220000|2021-03-15 16:03:40|521.54|517.54|520.94|516.94|521.7|517.7|520.94|516.94|34
1615824230000|2021-03-15 16:03:50|520.95|516.95|520.84|516.84|520.97|516.97|520.67|516.67|35
1615824240000|2021-03-15 16:04:00|520.71|516.71|521.37|517.37|521.49|517.49|520.65|516.65|32
1615824250000|2021-03-15 16:04:10|521.3|517.3|521.38|517.38|521.9|517.9|521.08|517.08|26
1615824260000|2021-03-15 16:04:20|521.48|517.48|520.69|516.69|521.49|517.49|520.69|516.69|26
1615824270000|2021-03-15 16:04:30|520.7|516.7|521.33|517.33|521.33|517.33|520.39|516.39|35
1615824280000|2021-03-15 16:04:40|521.31|517.31|521.4|517.4|521.51|517.51|521.19|517.19|36
1615824290000|2021-03-15 16:04:50|521.36|517.36|521.88|517.88|522|518|521.3|517.3|33
1615824300000|2021-03-15 16:05:00|521.85|517.85|522.32|518.32|522.32|518.32|521.78|517.78|31
1615824310000|2021-03-15 16:05:10|522.35|518.35|522|518|522.56|518.56|521.98|517.98|32
1615824320000|2021-03-15 16:05:20|522.01|518.01|522.41|518.41|522.47|518.47|522|518|32
1615824330000|2021-03-15 16:05:30|522.44|518.44|522.22|518.22|522.45|518.45|522.18|518.18|32
1615824340000|2021-03-15 16:05:40|522.14|518.14|521.5|517.5|522.14|518.14|521.4|517.4|37
1615824350000|2021-03-15 16:05:50|521.43|517.43|520.95|516.95|521.43|517.43|520.76|516.76|33
1615824360000|2021-03-15 16:06:00|520.96|516.96|521.2|517.2|521.79|517.79|520.96|516.96|36
1615824370000|2021-03-15 16:06:10|521.19|517.19|521.56|517.56|521.61|517.61|521.16|517.16|33
1615824380000|2021-03-15 16:06:20|521.86|517.86|521.75|517.75|521.87|517.87|521.5|517.5|37
1615824390000|2021-03-15 16:06:30|521.76|517.76|522.2|518.2|522.38|518.38|521.69|517.69|35
1615824400000|2021-03-15 16:06:40|522.35|518.35|521.97|517.97|522.35|518.35|521.76|517.76|35
1615824410000|2021-03-15 16:06:50|521.99|517.99|522.76|518.76|522.76|518.76|521.95|517.95|35
1615824420000|2021-03-15 16:07:00|522.63|518.63|523.23|519.23|523.31|519.31|522.5|518.5|37
1615824430000|2021-03-15 16:07:10|523.04|519.04|523.1|519.1|523.8|519.8|522.78|518.78|34
1615824440000|2021-03-15 16:07:20|523.36|519.36|523.69|519.69|523.69|519.69|523.04|519.04|37
1615824450000|2021-03-15 16:07:30|523.67|519.67|524.72|520.72|524.77|520.77|523.59|519.59|39
1615824460000|2021-03-15 16:07:40|524.73|520.73|525.12|521.12|525.17|521.17|524.59|520.59|35
1615824470000|2021-03-15 16:07:50|525.14|521.14|525.28|521.28|525.37|521.37|525.08|521.08|26
1615824480000|2021-03-15 16:08:00|525.34|521.34|525.66|521.66|525.67|521.67|525.12|521.12|25
1615824490000|2021-03-15 16:08:10|525.69|521.69|525.31|521.31|525.69|521.69|524.91|520.91|33
1615824500000|2021-03-15 16:08:20|525.34|521.34|525.44|521.44|525.44|521.44|524.79|520.79|31
1615824510000|2021-03-15 16:08:30|525.45|521.45|526.31|522.31|526.31|522.31|525.42|521.42|27
1615824520000|2021-03-15 16:08:40|526.32|522.32|526.88|522.88|527.09|523.09|526.31|522.31|28
1615824530000|2021-03-15 16:08:50|526.92|522.92|527.39|523.39|527.52|523.52|526.92|522.92|34
1615824540000|2021-03-15 16:09:00|527.38|523.38|527.21|523.21|527.52|523.52|527.16|523.16|30
1615824550000|2021-03-15 16:09:10|527.25|523.25|526.91|522.91|527.32|523.32|526.81|522.81|33
1615824560000|2021-03-15 16:09:20|526.92|522.92|527.04|523.04|527.43|523.43|526.92|522.92|33
1615824570000|2021-03-15 16:09:30|526.98|522.98|526.97|522.97|527.03|523.03|526.84|522.84|36
1615824580000|2021-03-15 16:09:40|526.96|522.96|526.38|522.38|526.96|522.96|526.03|522.03|32
1615824590000|2021-03-15 16:09:50|526.4|522.4|526.4|522.4|526.49|522.49|526.14|522.14|34
1615824600000|2021-03-15 16:10:00|526.39|522.39|526.47|522.47|526.58|522.58|526.39|522.39|29
1615824610000|2021-03-15 16:10:10|526.45|522.45|525.83|521.83|526.48|522.48|525.79|521.79|33
1615824620000|2021-03-15 16:10:20|525.82|521.82|526.76|522.76|526.78|522.78|525.82|521.82|34
1615824630000|2021-03-15 16:10:30|526.73|522.73|526.69|522.69|526.79|522.79|526.51|522.51|31
1615824640000|2021-03-15 16:10:40|526.68|522.68|526.88|522.88|526.91|522.91|526.52|522.52|31
1615824650000|2021-03-15 16:10:50|526.86|522.86|527.22|523.22|527.28|523.28|526.86|522.86|35
1615824660000|2021-03-15 16:11:00|527.29|523.29|527.22|523.22|527.51|523.51|526.98|522.98|31
1615824670000|2021-03-15 16:11:10|527.28|523.28|527.57|523.57|527.59|523.59|527.18|523.18|28
1615824680000|2021-03-15 16:11:20|527.58|523.58|528.06|524.06|528.06|524.06|527.5|523.5|19
1615824690000|2021-03-15 16:11:30|528.07|524.07|528.4|524.4|528.4|524.4|528|524|27
1615824700000|2021-03-15 16:11:40|528.41|524.41|528.13|524.13|528.41|524.41|528.13|524.13|11
1615824710000|2021-03-15 16:11:50|528.61|524.61|528.49|524.49|528.61|524.61|528.19|524.19|32
1615824720000|2021-03-15 16:12:00|528.47|524.47|528.08|524.08|528.47|524.47|528.07|524.07|28
1615824730000|2021-03-15 16:12:10|528.11|524.11|528.24|524.24|528.24|524.24|528.03|524.03|30
1615824740000|2021-03-15 16:12:20|528.25|524.25|528.38|524.38|528.45|524.45|528.25|524.25|28
1615824750000|2021-03-15 16:12:30|528.39|524.39|528.56|524.56|528.59|524.59|528.39|524.39|24
1615824760000|2021-03-15 16:12:40|528.51|524.51|528.46|524.46|528.55|524.55|528.41|524.41|29
1615824770000|2021-03-15 16:12:50|528.45|524.45|528.48|524.48|528.48|524.48|528.23|524.23|20
1615824780000|2021-03-15 16:13:00|528.47|524.47|528.48|524.48|528.58|524.58|528.44|524.44|19
1615824790000|2021-03-15 16:13:10|528.52|524.52|528.91|524.91|528.93|524.93|528.44|524.44|32
1615824800000|2021-03-15 16:13:20|528.95|524.95|528.96|524.96|529.11|525.11|528.81|524.81|22
1615824810000|2021-03-15 16:13:30|528.97|524.97|529.06|525.06|529.32|525.32|528.97|524.97|32
1615824820000|2021-03-15 16:13:40|529.04|525.04|528.87|524.87|529.04|525.04|528.86|524.86|25
1615824830000|2021-03-15 16:13:50|528.85|524.85|529.29|525.29|529.29|525.29|528.84|524.84|23
1615824840000|2021-03-15 16:14:00|529.27|525.27|529.27|525.27|529.38|525.38|529.26|525.26|23
1615824850000|2021-03-15 16:14:10|529.29|525.29|529.36|525.36|529.39|525.39|529.29|525.29|21
1615824860000|2021-03-15 16:14:20|529.44|525.44|529.75|525.75|529.76|525.76|529.44|525.44|28
1615824870000|2021-03-15 16:14:30|529.71|525.71|529.9|525.9|529.91|525.91|529.59|525.59|34
1615824880000|2021-03-15 16:14:40|529.85|525.85|529.98|525.98|529.98|525.98|529.71|525.71|39
1615824890000|2021-03-15 16:14:50|530.09|526.09|529.82|525.82|530.29|526.29|529.66|525.66|33
1615824900000|2021-03-15 16:15:00|529.8|525.8|529.28|525.28|529.8|525.8|529.28|525.28|32
1615824910000|2021-03-15 16:15:10|529.29|525.29|529.39|525.39|529.85|525.85|529.25|525.25|35
1615824920000|2021-03-15 16:15:20|529.41|525.41|529.48|525.48|529.58|525.58|529.41|525.41|29
1615824930000|2021-03-15 16:15:30|529.46|525.46|529.59|525.59|529.69|525.69|529.4|525.4|33
1615824940000|2021-03-15 16:15:40|529.62|525.62|528.99|524.99|529.66|525.66|528.99|524.99|37
1615824950000|2021-03-15 16:15:50|528.97|524.97|529.17|525.17|529.17|525.17|528.69|524.69|31
1615824960000|2021-03-15 16:16:00|529.19|525.19|528.99|524.99|529.41|525.41|528.99|524.99|31
1615824970000|2021-03-15 16:16:10|529.01|525.01|529.06|525.06|529.15|525.15|529.01|525.01|33
1615824980000|2021-03-15 16:16:20|529.08|525.08|528.76|524.76|529.08|525.08|528.76|524.76|19
1615824990000|2021-03-15 16:16:30|528.77|524.77|528.67|524.67|528.94|524.94|528.67|524.67|27
1615825000000|2021-03-15 16:16:40|528.71|524.71|528.88|524.88|528.94|524.94|528.65|524.65|23
1615825010000|2021-03-15 16:16:50|528.89|524.89|528.93|524.93|529.04|525.04|528.82|524.82|27
1615825020000|2021-03-15 16:17:00|528.96|524.96|529.11|525.11|529.12|525.12|528.84|524.84|28
1615825030000|2021-03-15 16:17:10|529.1|525.1|529.5|525.5|529.51|525.51|529.1|525.1|27
1615825040000|2021-03-15 16:17:20|529.55|525.55|529.45|525.45|529.59|525.59|529.2|525.2|23
1615825050000|2021-03-15 16:17:30|529.47|525.47|529.46|525.46|529.49|525.49|529.39|525.39|23
1615825060000|2021-03-15 16:17:40|529.45|525.45|529.27|525.27|529.46|525.46|529.27|525.27|23
1615825070000|2021-03-15 16:17:50|529.28|525.28|529.58|525.58|529.65|525.65|529.28|525.28|29
1615825080000|2021-03-15 16:18:00|529.63|525.63|529.49|525.49|529.73|525.73|529.49|525.49|26
1615825090000|2021-03-15 16:18:10|529.57|525.57|529.59|525.59|529.78|525.78|529.4|525.4|32
1615825100000|2021-03-15 16:18:20|529.6|525.6|529.71|525.71|529.74|525.74|529.6|525.6|26
1615825110000|2021-03-15 16:18:30|529.72|525.72|529.11|525.11|529.84|525.84|529.11|525.11|30
1615825120000|2021-03-15 16:18:40|529.12|525.12|528.87|524.87|529.15|525.15|528.84|524.84|37
1615825130000|2021-03-15 16:18:50|528.73|524.73|528.84|524.84|528.98|524.98|528.73|524.73|33
1615825140000|2021-03-15 16:19:00|528.79|524.79|528.4|524.4|528.88|524.88|528.32|524.32|31
1615825150000|2021-03-15 16:19:10|528.36|524.36|527.98|523.98|528.43|524.43|527.95|523.95|33
1615825160000|2021-03-15 16:19:20|527.95|523.95|528.3|524.3|528.3|524.3|527.87|523.87|27
1615825170000|2021-03-15 16:19:30|528.38|524.38|528.72|524.72|528.72|524.72|528.14|524.14|35
1615825180000|2021-03-15 16:19:40|528.77|524.77|528.53|524.53|528.85|524.85|528.53|524.53|32
1615825190000|2021-03-15 16:19:50|528.56|524.56|528.71|524.71|528.74|524.74|528.56|524.56|28
1615825200000|2021-03-15 16:20:00|528.67|524.67|528.31|524.31|528.76|524.76|528.31|524.31|27
1615825210000|2021-03-15 16:20:10|528.32|524.32|528.35|524.35|528.38|524.38|528.19|524.19|26
1615825220000|2021-03-15 16:20:20|528.28|524.28|528.08|524.08|528.37|524.37|528.02|524.02|30
1615825230000|2021-03-15 16:20:30|528.19|524.19|528.04|524.04|528.19|524.19|527.89|523.89|24
1615825240000|2021-03-15 16:20:40|528.03|524.03|528|524|528.18|524.18|527.95|523.95|27
1615825250000|2021-03-15 16:20:50|528.01|524.01|527.98|523.98|528.06|524.06|527.85|523.85|20
1615825260000|2021-03-15 16:21:00|527.99|523.99|527.98|523.98|528.12|524.12|527.94|523.94|29
1615825270000|2021-03-15 16:21:10|527.99|523.99|527.93|523.93|528.16|524.16|527.93|523.93|20
1615825280000|2021-03-15 16:21:20|528.07|524.07|528.39|524.39|528.43|524.43|528.04|524.04|32
1615825290000|2021-03-15 16:21:30|528.38|524.38|528.47|524.47|528.47|524.47|528.2|524.2|20
1615825300000|2021-03-15 16:21:40|528.39|524.39|528.61|524.61|528.64|524.64|528.31|524.31|19
1615825310000|2021-03-15 16:21:50|528.64|524.64|528.61|524.61|528.71|524.71|528.59|524.59|25
1615825320000|2021-03-15 16:22:00|528.59|524.59|528.45|524.45|528.59|524.59|528.37|524.37|32
1615825330000|2021-03-15 16:22:10|528.44|524.44|528.45|524.45|528.46|524.46|528.39|524.39|14
1615825340000|2021-03-15 16:22:20|528.46|524.46|527.82|523.82|528.46|524.46|527.73|523.73|35
1615825350000|2021-03-15 16:22:30|527.84|523.84|527.54|523.54|527.9|523.9|527.51|523.51|29
1615825360000|2021-03-15 16:22:40|527.51|523.51|527.59|523.59|527.61|523.61|527.51|523.51|11
1615825370000|2021-03-15 16:22:50|527.7|523.7|527.58|523.58|527.8|523.8|527.51|523.51|27
1615825380000|2021-03-15 16:23:00|527.57|523.57|527.4|523.4|527.58|523.58|527.37|523.37|16
1615825390000|2021-03-15 16:23:10|527.38|523.38|527.25|523.25|527.38|523.38|526.68|522.68|34
1615825400000|2021-03-15 16:23:20|527.27|523.27|526.96|522.96|527.27|523.27|526.96|522.96|22
1615825410000|2021-03-15 16:23:30|526.94|522.94|526.74|522.74|526.99|522.99|526.74|522.74|32
1615825420000|2021-03-15 16:23:40|526.72|522.72|527.38|523.38|527.38|523.38|526.72|522.72|34
1615825430000|2021-03-15 16:23:50|527.4|523.4|527.11|523.11|527.42|523.42|527.11|523.11|30
1615825440000|2021-03-15 16:24:00|527.15|523.15|527.13|523.13|527.23|523.23|527.13|523.13|20
1615825450000|2021-03-15 16:24:10|527.14|523.14|527.55|523.55|527.74|523.74|527.12|523.12|28
1615825460000|2021-03-15 16:24:20|527.59|523.59|527.46|523.46|528.29|524.29|527.38|523.38|35
1615825470000|2021-03-15 16:24:30|527.59|523.59|528.28|524.28|528.34|524.34|527.43|523.43|31
1615825480000|2021-03-15 16:24:40|528.25|524.25|528.21|524.21|528.46|524.46|528.13|524.13|28
1615825490000|2021-03-15 16:24:50|528.22|524.22|528.09|524.09|528.26|524.26|527.94|523.94|31
1615825500000|2021-03-15 16:25:00|527.99|523.99|528.3|524.3|528.36|524.36|527.99|523.99|33
1615825510000|2021-03-15 16:25:10|528.28|524.28|528.32|524.32|528.34|524.34|528.13|524.13|28
1615825520000|2021-03-15 16:25:20|528.29|524.29|528.55|524.55|528.55|524.55|528.29|524.29|19
1615825530000|2021-03-15 16:25:30|528.58|524.58|528.62|524.62|528.62|524.62|528.39|524.39|21
1615825540000|2021-03-15 16:25:40|528.63|524.63|528.86|524.86|529.01|525.01|528.63|524.63|24
1615825550000|2021-03-15 16:25:50|528.87|524.87|529.06|525.06|529.06|525.06|528.82|524.82|27
1615825560000|2021-03-15 16:26:00|528.95|524.95|528.7|524.7|529.03|525.03|528.58|524.58|35
1615825570000|2021-03-15 16:26:10|528.72|524.72|528.71|524.71|528.88|524.88|528.59|524.59|31
1615825580000|2021-03-15 16:26:20|528.65|524.65|528.75|524.75|528.85|524.85|528.65|524.65|30
1615825590000|2021-03-15 16:26:30|528.81|524.81|528.6|524.6|528.87|524.87|528.52|524.52|27
1615825600000|2021-03-15 16:26:40|528.59|524.59|528.59|524.59|528.61|524.61|528.46|524.46|20
1615825610000|2021-03-15 16:26:50|528.4|524.4|528.74|524.74|528.82|524.82|528.4|524.4|28
1615825620000|2021-03-15 16:27:00|528.73|524.73|528.33|524.33|528.76|524.76|528.33|524.33|26
1615825630000|2021-03-15 16:27:10|528.38|524.38|528.18|524.18|528.38|524.38|527.99|523.99|29
1615825640000|2021-03-15 16:27:20|528.19|524.19|528.23|524.23|528.23|524.23|527.83|523.83|34
1615825650000|2021-03-15 16:27:30|528.21|524.21|528.06|524.06|528.26|524.26|528.06|524.06|21
1615825660000|2021-03-15 16:27:40|528.09|524.09|527.9|523.9|528.13|524.13|527.89|523.89|25
1615825670000|2021-03-15 16:27:50|527.91|523.91|528.16|524.16|528.16|524.16|527.9|523.9|19
1615825680000|2021-03-15 16:28:00|528.06|524.06|527.92|523.92|528.14|524.14|527.89|523.89|26
1615825690000|2021-03-15 16:28:10|527.93|523.93|528.36|524.36|528.37|524.37|527.89|523.89|25
1615825700000|2021-03-15 16:28:20|528.35|524.35|528.28|524.28|528.48|524.48|528.26|524.26|28
1615825710000|2021-03-15 16:28:30|528.24|524.24|528.09|524.09|528.39|524.39|528.03|524.03|29
1615825720000|2021-03-15 16:28:40|528.19|524.19|528.18|524.18|528.37|524.37|528.04|524.04|34
1615825730000|2021-03-15 16:28:50|528.19|524.19|528.34|524.34|528.34|524.34|528.06|524.06|30
1615825740000|2021-03-15 16:29:00|528.31|524.31|528.26|524.26|528.31|524.31|528.02|524.02|29
1615825750000|2021-03-15 16:29:10|528.27|524.27|528.17|524.17|528.39|524.39|528.17|524.17|30
1615825760000|2021-03-15 16:29:20|528.18|524.18|528.3|524.3|528.42|524.42|528.15|524.15|32
1615825770000|2021-03-15 16:29:30|528.29|524.29|528.4|524.4|528.4|524.4|528.1|524.1|31
1615825780000|2021-03-15 16:29:40|528.41|524.41|528.15|524.15|528.41|524.41|528.12|524.12|28
1615825790000|2021-03-15 16:29:50|528.16|524.16|528.15|524.15|528.21|524.21|528.12|524.12|16
1615825800000|2021-03-15 16:30:00|528.16|524.16|527.7|523.7|528.18|524.18|527.65|523.65|31
1615825810000|2021-03-15 16:30:10|527.64|523.64|527.99|523.99|527.99|523.99|527.61|523.61|26
1615825820000|2021-03-15 16:30:20|528.01|524.01|527.9|523.9|528.05|524.05|527.66|523.66|32
1615825830000|2021-03-15 16:30:30|527.89|523.89|527.63|523.63|527.89|523.89|527.63|523.63|24
1615825840000|2021-03-15 16:30:40|527.64|523.64|527.64|523.64|527.64|523.64|527.58|523.58|16
1615825850000|2021-03-15 16:30:50|527.63|523.63|527.51|523.51|527.69|523.69|527.51|523.51|24
1615825860000|2021-03-15 16:31:00|527.53|523.53|527.67|523.67|527.82|523.82|527.49|523.49|30
1615825870000|2021-03-15 16:31:10|527.66|523.66|527.76|523.76|528.04|524.04|527.65|523.65|32
1615825880000|2021-03-15 16:31:20|527.74|523.74|527.66|523.66|527.8|523.8|527.66|523.66|25
1615825890000|2021-03-15 16:31:30|527.65|523.65|527.87|523.87|527.87|523.87|527.65|523.65|30
1615825900000|2021-03-15 16:31:40|527.88|523.88|527.9|523.9|527.95|523.95|527.73|523.73|17
1615825910000|2021-03-15 16:31:50|527.97|523.97|528.05|524.05|528.08|524.08|527.97|523.97|22
1615825920000|2021-03-15 16:32:00|528.04|524.04|528.39|524.39|528.39|524.39|527.98|523.98|29
1615825930000|2021-03-15 16:32:10|528.4|524.4|528.22|524.22|528.46|524.46|528.15|524.15|26
1615825940000|2021-03-15 16:32:20|528.27|524.27|527.97|523.97|528.27|524.27|527.97|523.97|17
1615825950000|2021-03-15 16:32:30|528.01|524.01|527.81|523.81|528.02|524.02|527.75|523.75|25
1615825960000|2021-03-15 16:32:40|527.83|523.83|527.89|523.89|527.89|523.89|527.6|523.6|23
1615825970000|2021-03-15 16:32:50|527.92|523.92|527.89|523.89|528.12|524.12|527.82|523.82|21
1615825980000|2021-03-15 16:33:00|527.85|523.85|527.94|523.94|528.1|524.1|527.83|523.83|28
1615825990000|2021-03-15 16:33:10|527.87|523.87|527.85|523.85|527.87|523.87|527.77|523.77|23
1615826000000|2021-03-15 16:33:20|527.82|523.82|528.16|524.16|528.17|524.17|527.67|523.67|22
1615826010000|2021-03-15 16:33:30|528.12|524.12|528.35|524.35|528.35|524.35|528.12|524.12|10
1615826020000|2021-03-15 16:33:40|528.3|524.3|528.28|524.28|528.3|524.3|528.04|524.04|24
1615826030000|2021-03-15 16:33:50|528.27|524.27|528.17|524.17|528.27|524.27|528.04|524.04|31
1615826040000|2021-03-15 16:34:00|528.16|524.16|527.96|523.96|528.19|524.19|527.93|523.93|25
1615826050000|2021-03-15 16:34:10|527.95|523.95|527.75|523.75|527.95|523.95|527.72|523.72|22
1615826060000|2021-03-15 16:34:20|527.8|523.8|527.74|523.74|528|524|527.58|523.58|35
1615826070000|2021-03-15 16:34:30|527.73|523.73|527.67|523.67|527.73|523.73|527.58|523.58|30
1615826080000|2021-03-15 16:34:40|527.66|523.66|527.67|523.67|527.82|523.82|527.6|523.6|23
1615826090000|2021-03-15 16:34:50|527.64|523.64|527.89|523.89|527.92|523.92|527.64|523.64|20
1615826100000|2021-03-15 16:35:00|527.88|523.88|527.6|523.6|527.89|523.89|527.53|523.53|26
1615826110000|2021-03-15 16:35:10|527.58|523.58|527.31|523.31|527.58|523.58|527.31|523.31|22
1615826120000|2021-03-15 16:35:20|527.32|523.32|527.27|523.27|527.33|523.33|527.27|523.27|6
1615826130000|2021-03-15 16:35:30|527.35|523.35|527.62|523.62|527.63|523.63|527.35|523.35|25
1615826140000|2021-03-15 16:35:40|527.63|523.63|527.63|523.63|527.77|523.77|527.55|523.55|23
1615826150000|2021-03-15 16:35:50|527.64|523.64|527.42|523.42|527.66|523.66|527.42|523.42|26
1615826160000|2021-03-15 16:36:00|527.43|523.43|527.27|523.27|527.44|523.44|527.27|523.27|19
1615826170000|2021-03-15 16:36:10|527.26|523.26|527.14|523.14|527.27|523.27|527.11|523.11|29
1615826180000|2021-03-15 16:36:20|527.07|523.07|526.96|522.96|527.1|523.1|526.96|522.96|21
1615826190000|2021-03-15 16:36:30|527.02|523.02|527.28|523.28|527.31|523.31|527|523|31
1615826200000|2021-03-15 16:36:40|527.25|523.25|527.21|523.21|527.27|523.27|527.19|523.19|12
1615826210000|2021-03-15 16:36:50|527.23|523.23|527.18|523.18|527.27|523.27|527.11|523.11|22
1615826220000|2021-03-15 16:37:00|527.19|523.19|526.81|522.81|527.21|523.21|526.8|522.8|31
1615826230000|2021-03-15 16:37:10|526.8|522.8|526.49|522.49|526.8|522.8|526.35|522.35|32
1615826240000|2021-03-15 16:37:20|526.53|522.53|526.38|522.38|526.54|522.54|526.16|522.16|32
1615826250000|2021-03-15 16:37:30|526.36|522.36|526.07|522.07|526.39|522.39|525.97|521.97|27
1615826260000|2021-03-15 16:37:40|526.02|522.02|525.65|521.65|526.08|522.08|525.61|521.61|31
1615826270000|2021-03-15 16:37:50|525.63|521.63|525.34|521.34|525.67|521.67|525.17|521.17|31
1615826280000|2021-03-15 16:38:00|525.33|521.33|525.08|521.08|525.38|521.38|525.05|521.05|28
1615826290000|2021-03-15 16:38:10|525.06|521.06|525.06|521.06|525.16|521.16|524.95|520.95|25
1615826300000|2021-03-15 16:38:20|525.09|521.09|524.71|520.71|525.13|521.13|524.71|520.71|27
1615826310000|2021-03-15 16:38:30|524.7|520.7|524.84|520.84|524.97|520.97|524.63|520.63|31
1615826320000|2021-03-15 16:38:40|524.83|520.83|524.52|520.52|524.85|520.85|524.42|520.42|31
1615826330000|2021-03-15 16:38:50|524.51|520.51|524.54|520.54|524.62|520.62|524.42|520.42|32
1615826340000|2021-03-15 16:39:00|524.52|520.52|524.89|520.89|524.91|520.91|524.43|520.43|34
1615826350000|2021-03-15 16:39:10|524.9|520.9|525.02|521.02|525.09|521.09|524.89|520.89|32
1615826360000|2021-03-15 16:39:20|525.04|521.04|524.92|520.92|525.2|521.2|524.92|520.92|35
1615826370000|2021-03-15 16:39:30|524.94|520.94|524.34|520.34|524.94|520.94|524.34|520.34|33
1615826380000|2021-03-15 16:39:40|524.36|520.36|524.33|520.33|524.38|520.38|524.19|520.19|25
1615826390000|2021-03-15 16:39:50|524.28|520.28|524.57|520.57|524.57|520.57|524.26|520.26|32
1615826400000|2021-03-15 16:40:00|524.58|520.58|525.49|521.49|525.49|521.49|524.58|520.58|35
1615826410000|2021-03-15 16:40:10|525.57|521.57|525.55|521.55|525.67|521.67|525.28|521.28|37
1615826420000|2021-03-15 16:40:20|525.56|521.56|525.15|521.15|525.56|521.56|525.14|521.14|27
1615826430000|2021-03-15 16:40:30|525.16|521.16|525.07|521.07|525.29|521.29|525.07|521.07|29
1615826440000|2021-03-15 16:40:40|525.04|521.04|524.38|520.38|525.1|521.1|524.38|520.38|31
1615826450000|2021-03-15 16:40:50|524.45|520.45|524.4|520.4|524.53|520.53|524.19|520.19|35
1615826460000|2021-03-15 16:41:00|524.41|520.41|524.23|520.23|524.63|520.63|524.02|520.02|25
1615826470000|2021-03-15 16:41:10|524.21|520.21|523.75|519.75|524.43|520.43|523.67|519.67|23
1615826480000|2021-03-15 16:41:20|523.66|519.66|523.47|519.47|523.72|519.72|523.34|519.34|31
1615826490000|2021-03-15 16:41:30|523.51|519.51|523.48|519.48|523.52|519.52|523.39|519.39|23
1615826500000|2021-03-15 16:41:40|523.49|519.49|524.08|520.08|524.2|520.2|523.47|519.47|26
1615826510000|2021-03-15 16:41:50|524.1|520.1|523.98|519.98|524.2|520.2|523.89|519.89|29
1615826520000|2021-03-15 16:42:00|523.97|519.97|524.04|520.04|524.17|520.17|523.89|519.89|24
1615826530000|2021-03-15 16:42:10|524|520|524.05|520.05|524.3|520.3|524|520|20
1615826540000|2021-03-15 16:42:20|523.95|519.95|524.1|520.1|524.12|520.12|523.95|519.95|18
1615826550000|2021-03-15 16:42:30|524.13|520.13|524.36|520.36|524.36|520.36|524.04|520.04|29
1615826560000|2021-03-15 16:42:40|524.37|520.37|524.11|520.11|524.39|520.39|523.97|519.97|28
1615826570000|2021-03-15 16:42:50|524.1|520.1|523.96|519.96|524.15|520.15|523.94|519.94|28
1615826580000|2021-03-15 16:43:00|523.98|519.98|523.8|519.8|524.06|520.06|523.8|519.8|26
1615826590000|2021-03-15 16:43:10|523.78|519.78|523.62|519.62|523.88|519.88|523.53|519.53|26
1615826600000|2021-03-15 16:43:20|523.59|519.59|523.51|519.51|523.63|519.63|523.49|519.49|20
1615826610000|2021-03-15 16:43:30|523.5|519.5|523.33|519.33|523.51|519.51|523.27|519.27|25
1615826620000|2021-03-15 16:43:40|523.35|519.35|523.8|519.8|523.8|519.8|523.21|519.21|32
1615826630000|2021-03-15 16:43:50|523.85|519.85|523.99|519.99|524.12|520.12|523.65|519.65|27
1615826640000|2021-03-15 16:44:00|524.02|520.02|524.04|520.04|524.04|520.04|523.86|519.86|20
1615826650000|2021-03-15 16:44:10|523.92|519.92|523.92|519.92|524.05|520.05|523.83|519.83|29
1615826660000|2021-03-15 16:44:20|523.98|519.98|523.67|519.67|523.98|519.98|523.67|519.67|25
1615826670000|2021-03-15 16:44:30|523.69|519.69|523.66|519.66|523.71|519.71|523.65|519.65|13
1615826680000|2021-03-15 16:44:40|523.62|519.62|523.82|519.82|523.86|519.86|523.62|519.62|15
1615826690000|2021-03-15 16:44:50|523.83|519.83|523.91|519.91|524.22|520.22|523.83|519.83|31
1615826700000|2021-03-15 16:45:00|523.89|519.89|524.04|520.04|524.27|520.27|523.89|519.89|26
1615826710000|2021-03-15 16:45:10|524.05|520.05|524.45|520.45|524.45|520.45|524.05|520.05|20
1615826720000|2021-03-15 16:45:20|524.47|520.47|524.69|520.69|524.8|520.8|524.43|520.43|30
1615826730000|2021-03-15 16:45:30|524.71|520.71|524.69|520.69|524.76|520.76|524.35|520.35|19
1615826740000|2021-03-15 16:45:40|524.68|520.68|525.3|521.3|525.31|521.31|524.28|520.28|28
1615826750000|2021-03-15 16:45:50|525.37|521.37|525.6|521.6|525.71|521.71|525.35|521.35|35
1615826760000|2021-03-15 16:46:00|525.65|521.65|525.34|521.34|525.92|521.92|525.34|521.34|35
1615826770000|2021-03-15 16:46:10|525.37|521.37|525.66|521.66|525.91|521.91|525.37|521.37|30
1615826780000|2021-03-15 16:46:20|525.72|521.72|526.52|522.52|526.52|522.52|525.71|521.71|25
1615826790000|2021-03-15 16:46:30|526.47|522.47|526.5|522.5|526.63|522.63|526.14|522.14|27
1615826800000|2021-03-15 16:46:40|526.46|522.46|526.48|522.48|526.5|522.5|526.41|522.41|20
1615826810000|2021-03-15 16:46:50|526.49|522.49|526.84|522.84|526.86|522.86|526.49|522.49|22
1615826820000|2021-03-15 16:47:00|526.76|522.76|526.24|522.24|526.76|522.76|526.21|522.21|30
1615826830000|2021-03-15 16:47:10|526.28|522.28|526.1|522.1|526.32|522.32|526.01|522.01|28
1615826840000|2021-03-15 16:47:20|526.08|522.08|526.35|522.35|526.36|522.36|526.01|522.01|24
1615826850000|2021-03-15 16:47:30|526.55|522.55|526.66|522.66|526.89|522.89|526.5|522.5|29
1615826860000|2021-03-15 16:47:40|526.64|522.64|526.69|522.69|526.79|522.79|526.37|522.37|32
1615826870000|2021-03-15 16:47:50|526.72|522.72|526.9|522.9|526.92|522.92|526.65|522.65|24
1615826880000|2021-03-15 16:48:00|526.91|522.91|526.69|522.69|526.92|522.92|526.57|522.57|27
1615826890000|2021-03-15 16:48:10|526.63|522.63|526.82|522.82|526.82|522.82|526.24|522.24|30
1615826900000|2021-03-15 16:48:20|526.79|522.79|526.67|522.67|526.93|522.93|526.65|522.65|33
1615826910000|2021-03-15 16:48:30|526.64|522.64|526.32|522.32|526.64|522.64|526.32|522.32|32
1615826920000|2021-03-15 16:48:40|526.33|522.33|526.38|522.38|526.39|522.39|526.28|522.28|30
1615826930000|2021-03-15 16:48:50|526.42|522.42|526.42|522.42|526.48|522.48|526.38|522.38|23
1615826940000|2021-03-15 16:49:00|526.41|522.41|526.04|522.04|526.41|522.41|526.02|522.02|26
1615826950000|2021-03-15 16:49:10|526.07|522.07|525.53|521.53|526.1|522.1|525.52|521.52|31
1615826960000|2021-03-15 16:49:20|525.51|521.51|525.26|521.26|525.76|521.76|525.26|521.26|32
1615826970000|2021-03-15 16:49:30|525.41|521.41|525.32|521.32|525.55|521.55|525.24|521.24|31
1615826980000|2021-03-15 16:49:40|525.23|521.23|525.2|521.2|525.31|521.31|525.1|521.1|28
1615826990000|2021-03-15 16:49:50|525.21|521.21|525.32|521.32|525.56|521.56|525.15|521.15|35
1615827000000|2021-03-15 16:50:00|525.42|521.42|525.46|521.46|525.52|521.52|525.26|521.26|31
1615827010000|2021-03-15 16:50:10|525.45|521.45|524.8|520.8|525.45|521.45|524.78|520.78|29
1615827020000|2021-03-15 16:50:20|524.79|520.79|524.7|520.7|524.9|520.9|524.6|520.6|31
1615827030000|2021-03-15 16:50:30|524.69|520.69|524.55|520.55|524.69|520.69|524.53|520.53|22
1615827040000|2021-03-15 16:50:40|524.57|520.57|524.62|520.62|524.66|520.66|524.54|520.54|29
1615827050000|2021-03-15 16:50:50|524.38|520.38|524.1|520.1|524.64|520.64|524.01|520.01|32
1615827060000|2021-03-15 16:51:00|524.11|520.11|523.98|519.98|524.11|520.11|523.9|519.9|34
1615827070000|2021-03-15 16:51:10|523.99|519.99|523.83|519.83|524.01|520.01|523.74|519.74|26
1615827080000|2021-03-15 16:51:20|523.84|519.84|524.01|520.01|524.02|520.02|523.8|519.8|28
1615827090000|2021-03-15 16:51:30|523.73|519.73|523.65|519.65|523.83|519.83|523.51|519.51|32
1615827100000|2021-03-15 16:51:40|523.63|519.63|523.86|519.86|523.92|519.92|523.44|519.44|33
1615827110000|2021-03-15 16:51:50|523.89|519.89|524.03|520.03|524.03|520.03|523.74|519.74|29
1615827120000|2021-03-15 16:52:00|524.02|520.02|524.38|520.38|524.42|520.42|523.91|519.91|32
1615827130000|2021-03-15 16:52:10|524.39|520.39|524.48|520.48|524.68|520.68|524.34|520.34|34
1615827140000|2021-03-15 16:52:20|524.47|520.47|523.99|519.99|524.52|520.52|523.94|519.94|32
1615827150000|2021-03-15 16:52:30|523.98|519.98|523.87|519.87|524.03|520.03|523.86|519.86|31
1615827160000|2021-03-15 16:52:40|523.9|519.9|523.68|519.68|523.9|519.9|523.67|519.67|24
1615827170000|2021-03-15 16:52:50|523.65|519.65|523.47|519.47|523.89|519.89|523.47|519.47|30
1615827180000|2021-03-15 16:53:00|523.43|519.43|523.29|519.29|523.51|519.51|523.27|519.27|28
1615827190000|2021-03-15 16:53:10|523.3|519.3|523.33|519.33|523.45|519.45|523.26|519.26|24
1615827200000|2021-03-15 16:53:20|523.35|519.35|523.12|519.12|523.35|519.35|523.03|519.03|26
1615827210000|2021-03-15 16:53:30|523.13|519.13|523.45|519.45|523.45|519.45|523.02|519.02|36
1615827220000|2021-03-15 16:53:40|523.46|519.46|524.12|520.12|524.12|520.12|523.39|519.39|31
1615827230000|2021-03-15 16:53:50|524.02|520.02|523.86|519.86|524.12|520.12|523.75|519.75|31
1615827240000|2021-03-15 16:54:00|523.85|519.85|523.44|519.44|523.86|519.86|523.39|519.39|30
1615827250000|2021-03-15 16:54:10|523.43|519.43|523.98|519.98|524|520|523.32|519.32|33
1615827260000|2021-03-15 16:54:20|523.97|519.97|523.96|519.96|524.07|520.07|523.8|519.8|34
1615827270000|2021-03-15 16:54:30|523.97|519.97|524.09|520.09|524.18|520.18|523.84|519.84|34
1615827280000|2021-03-15 16:54:40|524.05|520.05|524.32|520.32|524.32|520.32|524.01|520.01|27
1615827290000|2021-03-15 16:54:50|524.28|520.28|524.31|520.31|524.39|520.39|523.91|519.91|31
1615827300000|2021-03-15 16:55:00|524.32|520.32|524.38|520.38|524.5|520.5|524.25|520.25|30
1615827310000|2021-03-15 16:55:10|524.61|520.61|525.13|521.13|525.13|521.13|524.61|520.61|34
1615827320000|2021-03-15 16:55:20|525.12|521.12|525.42|521.42|525.42|521.42|524.94|520.94|32
1615827330000|2021-03-15 16:55:30|525.28|521.28|525.22|521.22|525.35|521.35|525.1|521.1|31
1615827340000|2021-03-15 16:55:40|525.23|521.23|525.38|521.38|525.48|521.48|525.09|521.09|30
1615827350000|2021-03-15 16:55:50|525.4|521.4|525.34|521.34|525.43|521.43|525.24|521.24|32
1615827360000|2021-03-15 16:56:00|525.33|521.33|525.36|521.36|525.45|521.45|525.23|521.23|27
1615827370000|2021-03-15 16:56:10|525.37|521.37|526.02|522.02|526.1|522.1|525.36|521.36|25
1615827380000|2021-03-15 16:56:20|525.98|521.98|525.89|521.89|526.04|522.04|525.78|521.78|22
1615827390000|2021-03-15 16:56:30|525.87|521.87|526.03|522.03|526.06|522.06|525.82|521.82|29
1615827400000|2021-03-15 16:56:40|526.02|522.02|525.81|521.81|526.06|522.06|525.81|521.81|27
1615827410000|2021-03-15 16:56:50|525.76|521.76|525.39|521.39|525.78|521.78|525.3|521.3|31
1615827420000|2021-03-15 16:57:00|525.42|521.42|525.13|521.13|525.42|521.42|524.98|520.98|34
1615827430000|2021-03-15 16:57:10|525.14|521.14|524.71|520.71|525.14|521.14|524.69|520.69|23
1615827440000|2021-03-15 16:57:20|524.7|520.7|524.99|520.99|524.99|520.99|524.42|520.42|27
1615827450000|2021-03-15 16:57:30|525.03|521.03|525.42|521.42|525.5|521.5|525.02|521.02|33
1615827460000|2021-03-15 16:57:40|525.41|521.41|525.21|521.21|525.45|521.45|525.14|521.14|27
1615827470000|2021-03-15 16:57:50|525.18|521.18|525.15|521.15|525.18|521.18|524.94|520.94|27
1615827480000|2021-03-15 16:58:00|525.16|521.16|525.46|521.46|525.51|521.51|525.09|521.09|27
1615827490000|2021-03-15 16:58:10|525.44|521.44|525.58|521.58|525.58|521.58|525.35|521.35|26
1615827500000|2021-03-15 16:58:20|525.6|521.6|525.73|521.73|525.75|521.75|525.47|521.47|34
1615827510000|2021-03-15 16:58:30|525.71|521.71|525.7|521.7|525.71|521.71|525.54|521.54|32
1615827520000|2021-03-15 16:58:40|525.74|521.74|525.91|521.91|525.91|521.91|525.63|521.63|26
1615827530000|2021-03-15 16:58:50|525.94|521.94|525.81|521.81|526|522|525.75|521.75|24
1615827540000|2021-03-15 16:59:00|525.79|521.79|525.55|521.55|525.8|521.8|525.49|521.49|27
1615827550000|2021-03-15 16:59:10|525.62|521.62|525.52|521.52|525.67|521.67|525.52|521.52|27
1615827560000|2021-03-15 16:59:20|525.58|521.58|525.08|521.08|525.58|521.58|525.08|521.08|25
1615827570000|2021-03-15 16:59:30|525.07|521.07|524.89|520.89|525.18|521.18|524.88|520.88|28
1615827580000|2021-03-15 16:59:40|524.91|520.91|524.94|520.94|524.98|520.98|524.89|520.89|17
1615827590000|2021-03-15 16:59:50|524.92|520.92|524.78|520.78|524.93|520.93|524.78|520.78|16
1615827600000|2021-03-15 17:00:00|524.77|520.77|525.12|521.12|525.12|521.12|524.77|520.77|28
1615827610000|2021-03-15 17:00:10|525.09|521.09|525.13|521.13|525.2|521.2|525.06|521.06|33
1615827620000|2021-03-15 17:00:20|525.15|521.15|524.82|520.82|525.17|521.17|524.8|520.8|29
1615827630000|2021-03-15 17:00:30|524.81|520.81|524.75|520.75|524.83|520.83|524.68|520.68|17
1615827640000|2021-03-15 17:00:40|524.72|520.72|524.53|520.53|524.72|520.72|524.52|520.52|19
1615827650000|2021-03-15 17:00:50|524.54|520.54|524.6|520.6|524.65|520.65|524.52|520.52|18
1615827660000|2021-03-15 17:01:00|524.59|520.59|524.62|520.62|524.63|520.63|524.59|520.59|14
1615827670000|2021-03-15 17:01:10|524.63|520.63|524.6|520.6|524.63|520.63|524.6|520.6|9
1615827680000|2021-03-15 17:01:20|524.61|520.61|524.19|520.19|524.61|520.61|524.19|520.19|20
1615827690000|2021-03-15 17:01:30|524.04|520.04|524.3|520.3|524.3|520.3|523.97|519.97|23
1615827700000|2021-03-15 17:01:40|524.31|520.31|524.47|520.47|524.51|520.51|524.27|520.27|22
1615827710000|2021-03-15 17:01:50|524.46|520.46|524.16|520.16|524.46|520.46|524.15|520.15|19
1615827720000|2021-03-15 17:02:00|524.15|520.15|524.24|520.24|524.29|520.29|524.11|520.11|32
1615827730000|2021-03-15 17:02:10|524.25|520.25|524.22|520.22|524.28|520.28|524.21|520.21|19
1615827740000|2021-03-15 17:02:20|524.23|520.23|524.12|520.12|524.24|520.24|524.11|520.11|30
1615827750000|2021-03-15 17:02:30|524.11|520.11|523.91|519.91|524.12|520.12|523.85|519.85|28
1615827760000|2021-03-15 17:02:40|523.88|519.88|523.46|519.46|523.88|519.88|523.35|519.35|23
1615827770000|2021-03-15 17:02:50|523.38|519.38|522.99|518.99|523.38|519.38|522.97|518.97|28
1615827780000|2021-03-15 17:03:00|522.97|518.97|523.05|519.05|523.09|519.09|522.74|518.74|33
1615827790000|2021-03-15 17:03:10|523.08|519.08|523.32|519.32|523.34|519.34|523.08|519.08|29
1615827800000|2021-03-15 17:03:20|523.36|519.36|523.36|519.36|523.44|519.44|523.2|519.2|23
1615827810000|2021-03-15 17:03:30|523.41|519.41|523.41|519.41|523.47|519.47|523.25|519.25|32
1615827820000|2021-03-15 17:03:40|523.38|519.38|523.5|519.5|523.61|519.61|523.36|519.36|31
1615827830000|2021-03-15 17:03:50|523.47|519.47|523.75|519.75|523.76|519.76|523.45|519.45|31
1615827840000|2021-03-15 17:04:00|523.74|519.74|523.46|519.46|523.74|519.74|523.44|519.44|27
1615827850000|2021-03-15 17:04:10|523.47|519.47|523.33|519.33|523.49|519.49|523.18|519.18|27
1615827860000|2021-03-15 17:04:20|523.32|519.32|523.34|519.34|523.34|519.34|523.2|519.2|22
1615827870000|2021-03-15 17:04:30|523.36|519.36|523.6|519.6|523.64|519.64|523.36|519.36|24
1615827880000|2021-03-15 17:04:40|523.61|519.61|523.45|519.45|523.67|519.67|523.39|519.39|22
1615827890000|2021-03-15 17:04:50|523.43|519.43|523.47|519.47|523.47|519.47|523.36|519.36|21
1615827900000|2021-03-15 17:05:00|523.48|519.48|523.8|519.8|523.9|519.9|523.38|519.38|28
1615827910000|2021-03-15 17:05:10|523.78|519.78|523.73|519.73|523.84|519.84|523.72|519.72|23
1615827920000|2021-03-15 17:05:20|523.79|519.79|523.7|519.7|523.81|519.81|523.68|519.68|24
1615827930000|2021-03-15 17:05:30|523.65|519.65|523.51|519.51|523.7|519.7|523.45|519.45|26
1615827940000|2021-03-15 17:05:40|523.53|519.53|523.48|519.48|523.53|519.53|523.4|519.4|26
1615827950000|2021-03-15 17:05:50|523.49|519.49|523.58|519.58|523.66|519.66|523.48|519.48|25
1615827960000|2021-03-15 17:06:00|523.57|519.57|523.6|519.6|523.64|519.64|523.49|519.49|13
1615827970000|2021-03-15 17:06:10|523.65|519.65|523.84|519.84|523.84|519.84|523.54|519.54|19
1615827980000|2021-03-15 17:06:20|523.85|519.85|524.18|520.18|524.26|520.26|523.83|519.83|33
1615827990000|2021-03-15 17:06:30|524.17|520.17|524.25|520.25|524.3|520.3|524.11|520.11|24
1615828000000|2021-03-15 17:06:40|524.24|520.24|524.09|520.09|524.24|520.24|523.98|519.98|32
1615828010000|2021-03-15 17:06:50|524.07|520.07|523.94|519.94|524.16|520.16|523.91|519.91|29
1615828020000|2021-03-15 17:07:00|523.93|519.93|523.71|519.71|523.93|519.93|523.62|519.62|27
1615828030000|2021-03-15 17:07:10|523.69|519.69|523.66|519.66|523.77|519.77|523.64|519.64|30
1615828040000|2021-03-15 17:07:20|523.64|519.64|523.49|519.49|523.66|519.66|523.46|519.46|21
1615828050000|2021-03-15 17:07:30|523.51|519.51|523.74|519.74|523.88|519.88|523.51|519.51|33
1615828060000|2021-03-15 17:07:40|523.73|519.73|523.72|519.72|523.87|519.87|523.65|519.65|29
1615828070000|2021-03-15 17:07:50|523.68|519.68|523.34|519.34|523.68|519.68|523.3|519.3|31
1615828080000|2021-03-15 17:08:00|523.36|519.36|523.77|519.77|523.78|519.78|523.36|519.36|22
1615828090000|2021-03-15 17:08:10|523.76|519.76|523.83|519.83|523.89|519.89|523.66|519.66|34
1615828100000|2021-03-15 17:08:20|523.88|519.88|524.01|520.01|524.01|520.01|523.7|519.7|27
1615828110000|2021-03-15 17:08:30|524.04|520.04|524.15|520.15|524.2|520.2|523.88|519.88|33
1615828120000|2021-03-15 17:08:40|524.22|520.22|524.06|520.06|524.22|520.22|523.94|519.94|23
1615828130000|2021-03-15 17:08:50|524.04|520.04|523.71|519.71|524.05|520.05|523.47|519.47|30
1615828140000|2021-03-15 17:09:00|523.7|519.7|523.82|519.82|524.01|520.01|523.7|519.7|28
1615828150000|2021-03-15 17:09:10|523.83|519.83|523.71|519.71|524|520|523.6|519.6|20
1615828160000|2021-03-15 17:09:20|523.66|519.66|523.73|519.73|523.83|519.83|523.66|519.66|27
1615828170000|2021-03-15 17:09:30|523.74|519.74|523.81|519.81|523.94|519.94|523.74|519.74|26
1615828180000|2021-03-15 17:09:40|523.76|519.76|523.59|519.59|523.76|519.76|523.53|519.53|18
1615828190000|2021-03-15 17:09:50|523.6|519.6|523.58|519.58|523.63|519.63|523.53|519.53|20
1615828200000|2021-03-15 17:10:00|523.6|519.6|523.9|519.9|523.9|519.9|523.59|519.59|19
1615828210000|2021-03-15 17:10:10|523.87|519.87|523.65|519.65|523.87|519.87|523.54|519.54|24
1615828220000|2021-03-15 17:10:20|523.64|519.64|523.59|519.59|523.74|519.74|523.45|519.45|31
1615828230000|2021-03-15 17:10:30|523.58|519.58|523.56|519.56|523.61|519.61|523.55|519.55|15
1615828240000|2021-03-15 17:10:40|523.57|519.57|523.69|519.69|523.77|519.77|523.57|519.57|17
1615828250000|2021-03-15 17:10:50|523.68|519.68|523.56|519.56|523.68|519.68|523.54|519.54|18
1615828260000|2021-03-15 17:11:00|523.57|519.57|523.58|519.58|523.66|519.66|523.47|519.47|28
1615828270000|2021-03-15 17:11:10|523.56|519.56|523.12|519.12|523.61|519.61|523.12|519.12|21
1615828280000|2021-03-15 17:11:20|523.16|519.16|522.93|518.93|523.16|519.16|522.92|518.92|29
1615828290000|2021-03-15 17:11:30|522.97|518.97|522.8|518.8|523.11|519.11|522.73|518.73|32
1615828300000|2021-03-15 17:11:40|522.77|518.77|522.88|518.88|522.88|518.88|522.76|518.76|25
1615828310000|2021-03-15 17:11:50|522.89|518.89|522.7|518.7|522.89|518.89|522.63|518.63|28
1615828320000|2021-03-15 17:12:00|522.68|518.68|522.59|518.59|522.71|518.71|522.59|518.59|29
1615828330000|2021-03-15 17:12:10|522.53|518.53|522.41|518.41|522.53|518.53|522.34|518.34|19
1615828340000|2021-03-15 17:12:20|522.42|518.42|522.38|518.38|522.49|518.49|522.23|518.23|33
1615828350000|2021-03-15 17:12:30|522.35|518.35|522.44|518.44|522.68|518.68|522.32|518.32|35
1615828360000|2021-03-15 17:12:40|522.45|518.45|522.68|518.68|522.81|518.81|522.42|518.42|31
1615828370000|2021-03-15 17:12:50|522.67|518.67|523.21|519.21|523.21|519.21|522.66|518.66|26
1615828380000|2021-03-15 17:13:00|523.36|519.36|523.27|519.27|523.37|519.37|523.16|519.16|26
1615828390000|2021-03-15 17:13:10|523.28|519.28|523.42|519.42|523.47|519.47|523.19|519.19|31
1615828400000|2021-03-15 17:13:20|523.37|519.37|523.54|519.54|523.54|519.54|523.3|519.3|28
1615828410000|2021-03-15 17:13:30|523.53|519.53|523.65|519.65|523.65|519.65|523.53|519.53|21
1615828420000|2021-03-15 17:13:40|523.64|519.64|523.06|519.06|523.64|519.64|523.06|519.06|33
1615828430000|2021-03-15 17:13:50|523.02|519.02|523.23|519.23|523.24|519.24|523.02|519.02|25
1615828440000|2021-03-15 17:14:00|523.2|519.2|523.54|519.54|523.56|519.56|523.2|519.2|32
1615828450000|2021-03-15 17:14:10|523.45|519.45|523.28|519.28|523.48|519.48|523.23|519.23|23
1615828460000|2021-03-15 17:14:20|523.29|519.29|522.9|518.9|523.31|519.31|522.79|518.79|31
1615828470000|2021-03-15 17:14:30|522.89|518.89|522.84|518.84|523|519|522.6|518.6|32
1615828480000|2021-03-15 17:14:40|522.87|518.87|522.93|518.93|522.93|518.93|522.53|518.53|32
1615828490000|2021-03-15 17:14:50|522.9|518.9|522.73|518.73|522.9|518.9|522.47|518.47|26
1615828500000|2021-03-15 17:15:00|522.69|518.69|522.27|518.27|522.71|518.71|522.27|518.27|30
1615828510000|2021-03-15 17:15:10|522.26|518.26|522.13|518.13|522.26|518.26|522.12|518.12|22
1615828520000|2021-03-15 17:15:20|522.15|518.15|522.49|518.49|522.49|518.49|522.15|518.15|19
1615828530000|2021-03-15 17:15:30|522.48|518.48|522.88|518.88|522.88|518.88|522.38|518.38|32
1615828540000|2021-03-15 17:15:40|522.85|518.85|522.5|518.5|522.9|518.9|522.49|518.49|34
1615828550000|2021-03-15 17:15:50|522.52|518.52|522.27|518.27|522.52|518.52|522.26|518.26|19
1615828560000|2021-03-15 17:16:00|522.17|518.17|522.24|518.24|522.32|518.32|522.15|518.15|26
1615828570000|2021-03-15 17:16:10|522.25|518.25|522.23|518.23|522.33|518.33|522.17|518.17|26
1615828580000|2021-03-15 17:16:20|522.29|518.29|521.89|517.89|522.29|518.29|521.89|517.89|26
1615828590000|2021-03-15 17:16:30|521.91|517.91|521.12|517.12|521.91|517.91|521.06|517.06|34
1615828600000|2021-03-15 17:16:40|521.25|517.25|521.33|517.33|521.56|517.56|521.25|517.25|33
1615828610000|2021-03-15 17:16:50|521.35|517.35|521.27|517.27|521.41|517.41|521.12|517.12|33
1615828620000|2021-03-15 17:17:00|521.28|517.28|521.46|517.46|521.52|517.52|521.18|517.18|35
1615828630000|2021-03-15 17:17:10|521.48|517.48|521.89|517.89|521.9|517.9|521.39|517.39|37
1615828640000|2021-03-15 17:17:20|521.88|517.88|522.17|518.17|522.58|518.58|521.87|517.87|32
1615828650000|2021-03-15 17:17:30|522.21|518.21|522.3|518.3|522.38|518.38|522.18|518.18|29
1615828660000|2021-03-15 17:17:40|522.31|518.31|522.55|518.55|522.55|518.55|522.19|518.19|30
1615828670000|2021-03-15 17:17:50|522.56|518.56|522.6|518.6|522.6|518.6|522.41|518.41|30
1615828680000|2021-03-15 17:18:00|522.58|518.58|522.57|518.57|522.58|518.58|522.43|518.43|26
1615828690000|2021-03-15 17:18:10|522.43|518.43|522.26|518.26|522.58|518.58|522.26|518.26|31
1615828700000|2021-03-15 17:18:20|522.24|518.24|522.26|518.26|522.35|518.35|521.92|517.92|33
1615828710000|2021-03-15 17:18:30|522.38|518.38|522.49|518.49|522.64|518.64|522.27|518.27|33
1615828720000|2021-03-15 17:18:40|522.52|518.52|522.47|518.47|522.56|518.56|522.42|518.42|25
1615828730000|2021-03-15 17:18:50|522.48|518.48|522.62|518.62|522.7|518.7|522.46|518.46|24
1615828740000|2021-03-15 17:19:00|522.63|518.63|522.69|518.69|522.69|518.69|522.45|518.45|27
1615828750000|2021-03-15 17:19:10|522.71|518.71|522.69|518.69|522.72|518.72|522.59|518.59|26
1615828760000|2021-03-15 17:19:20|522.65|518.65|522.79|518.79|522.86|518.86|522.65|518.65|18
1615828770000|2021-03-15 17:19:30|522.76|518.76|523.48|519.48|523.48|519.48|522.76|518.76|30
1615828780000|2021-03-15 17:19:40|523.18|519.18|523.38|519.38|523.4|519.4|523.04|519.04|25
1615828790000|2021-03-15 17:19:50|523.4|519.4|523.73|519.73|523.78|519.78|523.29|519.29|31
1615828800000|2021-03-15 17:20:00|523.93|519.93|523.99|519.99|524.01|520.01|523.71|519.71|27
1615828810000|2021-03-15 17:20:10|523.81|519.81|524.34|520.34|524.34|520.34|523.81|519.81|31
1615828820000|2021-03-15 17:20:20|524.35|520.35|524.41|520.41|524.41|520.41|524.3|520.3|26
1615828830000|2021-03-15 17:20:30|524.37|520.37|524.31|520.31|524.42|520.42|524.12|520.12|29
1615828840000|2021-03-15 17:20:40|524.34|520.34|524.38|520.38|524.5|520.5|524.34|520.34|17
1615828850000|2021-03-15 17:20:50|524.37|520.37|524.35|520.35|524.38|520.38|524.29|520.29|17
1615828860000|2021-03-15 17:21:00|524.36|520.36|524.3|520.3|524.38|520.38|523.93|519.93|20
1615828870000|2021-03-15 17:21:10|524.36|520.36|524.07|520.07|524.36|520.36|523.99|519.99|28
1615828880000|2021-03-15 17:21:20|524.04|520.04|523.94|519.94|524.04|520.04|523.79|519.79|29
1615828890000|2021-03-15 17:21:30|523.93|519.93|524.06|520.06|524.11|520.11|523.91|519.91|26
1615828900000|2021-03-15 17:21:40|524.07|520.07|523.74|519.74|524.09|520.09|523.74|519.74|26
1615828910000|2021-03-15 17:21:50|523.76|519.76|523.96|519.96|524|520|523.72|519.72|28
1615828920000|2021-03-15 17:22:00|523.89|519.89|524.22|520.22|524.27|520.27|523.82|519.82|31
1615828930000|2021-03-15 17:22:10|524.27|520.27|524.34|520.34|524.47|520.47|524.19|520.19|24
1615828940000|2021-03-15 17:22:20|524.35|520.35|524.35|520.35|524.55|520.55|524.21|520.21|15
1615828950000|2021-03-15 17:22:30|524.08|520.08|524.63|520.63|524.77|520.77|524.08|520.08|23
1615828960000|2021-03-15 17:22:40|524.61|520.61|524.45|520.45|524.64|520.64|524.31|520.31|28
1615828970000|2021-03-15 17:22:50|524.46|520.46|523.96|519.96|524.47|520.47|523.95|519.95|27
1615828980000|2021-03-15 17:23:00|523.98|519.98|524.69|520.69|524.69|520.69|523.89|519.89|30
1615828990000|2021-03-15 17:23:10|524.68|520.68|524.94|520.94|525.27|521.27|524.68|520.68|25
1615829000000|2021-03-15 17:23:20|524.95|520.95|524.88|520.88|525.33|521.33|524.83|520.83|32
1615829010000|2021-03-15 17:23:30|524.96|520.96|525.04|521.04|525.12|521.12|524.85|520.85|28
1615829020000|2021-03-15 17:23:40|524.99|520.99|524.42|520.42|524.99|520.99|524.42|520.42|34
1615829030000|2021-03-15 17:23:50|524.41|520.41|524.14|520.14|524.55|520.55|524.13|520.13|33
1615829040000|2021-03-15 17:24:00|524.17|520.17|524.35|520.35|524.45|520.45|524.07|520.07|28
1615829050000|2021-03-15 17:24:10|524.34|520.34|524.79|520.79|524.94|520.94|524.34|520.34|31
1615829060000|2021-03-15 17:24:20|524.8|520.8|524.81|520.81|525.01|521.01|524.6|520.6|30
1615829070000|2021-03-15 17:24:30|524.8|520.8|524.54|520.54|524.97|520.97|524.54|520.54|26
1615829080000|2021-03-15 17:24:40|524.53|520.53|524.47|520.47|524.82|520.82|524.47|520.47|19
1615829090000|2021-03-15 17:24:50|524.48|520.48|524.82|520.82|524.82|520.82|524.38|520.38|20
1615829100000|2021-03-15 17:25:00|524.8|520.8|524.29|520.29|524.82|520.82|524.23|520.23|35
1615829110000|2021-03-15 17:25:10|524.32|520.32|524.02|520.02|524.32|520.32|523.94|519.94|27
1615829120000|2021-03-15 17:25:20|524|520|523.92|519.92|524.03|520.03|523.68|519.68|32
1615829130000|2021-03-15 17:25:30|523.91|519.91|523.88|519.88|523.91|519.91|523.78|519.78|19
1615829140000|2021-03-15 17:25:40|523.87|519.87|523.48|519.48|523.87|519.87|523.46|519.46|23
1615829150000|2021-03-15 17:25:50|523.47|519.47|523.38|519.38|523.64|519.64|523.38|519.38|32
1615829160000|2021-03-15 17:26:00|523.34|519.34|523.2|519.2|523.34|519.34|523.19|519.19|25
1615829170000|2021-03-15 17:26:10|523.15|519.15|522.96|518.96|523.21|519.21|522.88|518.88|32
1615829180000|2021-03-15 17:26:20|523.04|519.04|523.2|519.2|523.2|519.2|522.94|518.94|30
1615829190000|2021-03-15 17:26:30|523.21|519.21|523.3|519.3|523.38|519.38|523.21|519.21|23
1615829200000|2021-03-15 17:26:40|523.31|519.31|523.45|519.45|523.57|519.57|523.27|519.27|28
1615829210000|2021-03-15 17:26:50|523.44|519.44|523.1|519.1|523.44|519.44|523.08|519.08|26
1615829220000|2021-03-15 17:27:00|523.09|519.09|523.05|519.05|523.18|519.18|523.05|519.05|21
1615829230000|2021-03-15 17:27:10|523.01|519.01|522.9|518.9|523.05|519.05|522.88|518.88|19
1615829240000|2021-03-15 17:27:20|522.88|518.88|522.96|518.96|523.13|519.13|522.86|518.86|21
1615829250000|2021-03-15 17:27:30|522.95|518.95|523.09|519.09|523.1|519.1|522.95|518.95|25
1615829260000|2021-03-15 17:27:40|523.07|519.07|522.41|518.41|523.1|519.1|522.41|518.41|34
1615829270000|2021-03-15 17:27:50|522.39|518.39|522.1|518.1|522.4|518.4|521.89|517.89|34
1615829280000|2021-03-15 17:28:00|522.12|518.12|522.76|518.76|522.76|518.76|522.07|518.07|35
1615829290000|2021-03-15 17:28:10|522.74|518.74|522.53|518.53|522.74|518.74|522.45|518.45|31
1615829300000|2021-03-15 17:28:20|522.49|518.49|521.89|517.89|522.49|518.49|521.88|517.88|32
1615829310000|2021-03-15 17:28:30|521.87|517.87|522.17|518.17|522.37|518.37|521.76|517.76|30
1615829320000|2021-03-15 17:28:40|522.13|518.13|522.44|518.44|522.44|518.44|522|518|30
1615829330000|2021-03-15 17:28:50|522.42|518.42|522.29|518.29|522.45|518.45|522.08|518.08|30
1615829340000|2021-03-15 17:29:00|522.27|518.27|522.3|518.3|522.34|518.34|522.02|518.02|27
1615829350000|2021-03-15 17:29:10|522.28|518.28|522.73|518.73|522.73|518.73|522.26|518.26|29
1615829360000|2021-03-15 17:29:20|522.86|518.86|523.19|519.19|523.3|519.3|522.86|518.86|33
1615829370000|2021-03-15 17:29:30|523.22|519.22|523.11|519.11|523.38|519.38|523.11|519.11|30
1615829380000|2021-03-15 17:29:40|523.08|519.08|522.84|518.84|523.15|519.15|522.82|518.82|30
1615829390000|2021-03-15 17:29:50|522.83|518.83|522.53|518.53|522.83|518.83|522.28|518.28|34
1615829400000|2021-03-15 17:30:00|522.52|518.52|523.51|519.51|523.51|519.51|522.52|518.52|35
1615829410000|2021-03-15 17:30:10|523.49|519.49|523.71|519.71|523.71|519.71|523.34|519.34|37
1615829420000|2021-03-15 17:30:20|523.69|519.69|524.18|520.18|524.18|520.18|523.51|519.51|25
1615829430000|2021-03-15 17:30:30|524.17|520.17|524.39|520.39|524.39|520.39|523.84|519.84|34
1615829440000|2021-03-15 17:30:40|524.4|520.4|524.08|520.08|524.47|520.47|524.04|520.04|35
1615829450000|2021-03-15 17:30:50|524.2|520.2|524.38|520.38|524.61|520.61|524.18|520.18|33
1615829460000|2021-03-15 17:31:00|524.39|520.39|524.76|520.76|524.84|520.84|524.27|520.27|37
1615829470000|2021-03-15 17:31:10|524.77|520.77|524.8|520.8|525.01|521.01|524.31|520.31|28
1615829480000|2021-03-15 17:31:20|524.85|520.85|524.46|520.46|524.92|520.92|524.22|520.22|29
1615829490000|2021-03-15 17:31:30|524.52|520.52|524.27|520.27|524.65|520.65|524.27|520.27|32
1615829500000|2021-03-15 17:31:40|524.32|520.32|524.62|520.62|524.64|520.64|524.27|520.27|33
1615829510000|2021-03-15 17:31:50|524.61|520.61|525.18|521.18|525.22|521.22|524.61|520.61|25
1615829520000|2021-03-15 17:32:00|525.15|521.15|524.87|520.87|525.22|521.22|524.61|520.61|29
1615829530000|2021-03-15 17:32:10|524.86|520.86|524.87|520.87|524.89|520.89|524.59|520.59|30
1615829540000|2021-03-15 17:32:20|525.03|521.03|525.22|521.22|525.28|521.28|524.8|520.8|29
1615829550000|2021-03-15 17:32:30|525.17|521.17|525.46|521.46|525.52|521.52|525.17|521.17|27
1615829560000|2021-03-15 17:32:40|525.49|521.49|525.86|521.86|525.91|521.91|525.48|521.48|25
1615829570000|2021-03-15 17:32:50|525.87|521.87|525.83|521.83|525.87|521.87|525.55|521.55|32
1615829580000|2021-03-15 17:33:00|525.84|521.84|526.15|522.15|526.18|522.18|525.81|521.81|25
1615829590000|2021-03-15 17:33:10|526.19|522.19|525.87|521.87|526.32|522.32|525.71|521.71|35
1615829600000|2021-03-15 17:33:20|525.82|521.82|525.54|521.54|525.82|521.82|525.49|521.49|26
1615829610000|2021-03-15 17:33:30|525.52|521.52|525.58|521.58|525.8|521.8|525.52|521.52|30
1615829620000|2021-03-15 17:33:40|525.59|521.59|525.6|521.6|525.63|521.63|525.48|521.48|20
1615829630000|2021-03-15 17:33:50|525.61|521.61|525.74|521.74|525.91|521.91|525.6|521.6|33
1615829640000|2021-03-15 17:34:00|525.8|521.8|526.14|522.14|526.17|522.17|525.8|521.8|28
1615829650000|2021-03-15 17:34:10|526.15|522.15|526.26|522.26|526.26|522.26|525.99|521.99|34
1615829660000|2021-03-15 17:34:20|526.27|522.27|526.15|522.15|526.27|522.27|526.08|522.08|34
1615829670000|2021-03-15 17:34:30|526.13|522.13|526.33|522.33|526.44|522.44|526.13|522.13|29
1615829680000|2021-03-15 17:34:40|526.37|522.37|526.55|522.55|526.55|522.55|526.28|522.28|27
1615829690000|2021-03-15 17:34:50|526.59|522.59|526.54|522.54|526.74|522.74|526.5|522.5|26
1615829700000|2021-03-15 17:35:00|526.52|522.52|526.13|522.13|526.65|522.65|526.13|522.13|29
1615829710000|2021-03-15 17:35:10|526.1|522.1|526.14|522.14|526.14|522.14|525.99|521.99|33
1615829720000|2021-03-15 17:35:20|526.16|522.16|526.48|522.48|526.5|522.5|526.16|522.16|31
1615829730000|2021-03-15 17:35:30|526.55|522.55|526.62|522.62|526.64|522.64|526.4|522.4|20
1615829740000|2021-03-15 17:35:40|526.6|522.6|527.14|523.14|527.15|523.15|526.59|522.59|24
1615829750000|2021-03-15 17:35:50|527.15|523.15|526.5|522.5|527.22|523.22|526.49|522.49|32
1615829760000|2021-03-15 17:36:00|526.52|522.52|526.31|522.31|526.52|522.52|526.24|522.24|25
1615829770000|2021-03-15 17:36:10|526.34|522.34|526.32|522.32|526.36|522.36|526.31|522.31|16
1615829780000|2021-03-15 17:36:20|526.31|522.31|526.44|522.44|526.44|522.44|526.08|522.08|23
1615829790000|2021-03-15 17:36:30|526.45|522.45|526.38|522.38|526.54|522.54|526.32|522.32|25
1615829800000|2021-03-15 17:36:40|526.42|522.42|526.4|522.4|526.44|522.44|526.29|522.29|20
1615829810000|2021-03-15 17:36:50|526.42|522.42|526.68|522.68|526.78|522.78|526.42|522.42|29
1615829820000|2021-03-15 17:37:00|526.7|522.7|526.63|522.63|526.77|522.77|526.53|522.53|26
1615829830000|2021-03-15 17:37:10|526.53|522.53|526.5|522.5|526.75|522.75|526.44|522.44|26
1615829840000|2021-03-15 17:37:20|526.43|522.43|526.59|522.59|526.59|522.59|526.43|522.43|20
1615829850000|2021-03-15 17:37:30|526.6|522.6|526.73|522.73|526.82|522.82|526.6|522.6|23
1615829860000|2021-03-15 17:37:40|526.72|522.72|526.97|522.97|527.06|523.06|526.68|522.68|27
1615829870000|2021-03-15 17:37:50|526.96|522.96|526.64|522.64|526.96|522.96|526.64|522.64|25
1615829880000|2021-03-15 17:38:00|526.61|522.61|526.34|522.34|526.72|522.72|526.34|522.34|28
1615829890000|2021-03-15 17:38:10|526.32|522.32|526.3|522.3|526.4|522.4|526.27|522.27|26
1615829900000|2021-03-15 17:38:20|526.31|522.31|526.49|522.49|526.66|522.66|526.3|522.3|25
1615829910000|2021-03-15 17:38:30|526.5|522.5|526.71|522.71|526.78|522.78|526.5|522.5|33
1615829920000|2021-03-15 17:38:40|526.67|522.67|526.65|522.65|526.68|522.68|526.59|522.59|14
1615829930000|2021-03-15 17:38:50|526.61|522.61|526.61|522.61|526.95|522.95|526.49|522.49|28
1615829940000|2021-03-15 17:39:00|526.62|522.62|526.7|522.7|526.75|522.75|526.62|522.62|28
1615829950000|2021-03-15 17:39:10|526.66|522.66|526.47|522.47|526.66|522.66|526.42|522.42|20
1615829960000|2021-03-15 17:39:20|526.48|522.48|526.7|522.7|526.79|522.79|526.48|522.48|12
1615829970000|2021-03-15 17:39:30|526.71|522.71|526.72|522.72|526.78|522.78|526.5|522.5|27
1615829980000|2021-03-15 17:39:40|526.66|522.66|526.74|522.74|526.79|522.79|526.66|522.66|12
1615829990000|2021-03-15 17:39:50|526.71|522.71|526.72|522.72|526.86|522.86|526.64|522.64|21
1615830000000|2021-03-15 17:40:00|526.84|522.84|526.97|522.97|527.06|523.06|526.84|522.84|26
1615830010000|2021-03-15 17:40:10|526.98|522.98|526.65|522.65|526.98|522.98|526.56|522.56|25
1615830020000|2021-03-15 17:40:20|526.63|522.63|526.97|522.97|527|523|526.63|522.63|29
1615830030000|2021-03-15 17:40:30|526.94|522.94|527.11|523.11|527.23|523.23|526.93|522.93|21
1615830040000|2021-03-15 17:40:40|527.16|523.16|527.4|523.4|527.4|523.4|527|523|22
1615830050000|2021-03-15 17:40:50|527.38|523.38|527.17|523.17|527.38|523.38|527.03|523.03|24
1615830060000|2021-03-15 17:41:00|527.23|523.23|526.95|522.95|527.23|523.23|526.85|522.85|22
1615830070000|2021-03-15 17:41:10|526.94|522.94|526.59|522.59|526.94|522.94|526.42|522.42|35
1615830080000|2021-03-15 17:41:20|526.56|522.56|526.65|522.65|526.69|522.69|526.49|522.49|27
1615830090000|2021-03-15 17:41:30|526.64|522.64|526.42|522.42|526.68|522.68|526.41|522.41|28
1615830100000|2021-03-15 17:41:40|526.37|522.37|526.51|522.51|526.7|522.7|526.35|522.35|25
1615830110000|2021-03-15 17:41:50|526.53|522.53|526.52|522.52|526.69|522.69|526.47|522.47|22
1615830120000|2021-03-15 17:42:00|526.53|522.53|526.37|522.37|526.53|522.53|526.33|522.33|22
1615830130000|2021-03-15 17:42:10|526.38|522.38|527.2|523.2|527.2|523.2|526.38|522.38|29
1615830140000|2021-03-15 17:42:20|527.21|523.21|527.42|523.42|527.56|523.56|527.09|523.09|30
1615830150000|2021-03-15 17:42:30|527.48|523.48|527.55|523.55|527.55|523.55|527.37|523.37|25
1615830160000|2021-03-15 17:42:40|527.58|523.58|527.61|523.61|527.67|523.67|527.55|523.55|21
1615830170000|2021-03-15 17:42:50|527.59|523.59|527.62|523.62|527.64|523.64|527.4|523.4|21
1615830180000|2021-03-15 17:43:00|527.63|523.63|528.03|524.03|528.03|524.03|527.47|523.47|28
1615830190000|2021-03-15 17:43:10|528.07|524.07|528.42|524.42|528.43|524.43|528.07|524.07|27
1615830200000|2021-03-15 17:43:20|528.41|524.41|528.41|524.41|528.52|524.52|528.34|524.34|27
1615830210000|2021-03-15 17:43:30|528.42|524.42|528.53|524.53|528.7|524.7|528.15|524.15|27
1615830220000|2021-03-15 17:43:40|528.54|524.54|528.68|524.68|528.68|524.68|528.42|524.42|26
1615830230000|2021-03-15 17:43:50|528.69|524.69|528.59|524.59|528.72|524.72|528.4|524.4|16
1615830240000|2021-03-15 17:44:00|528.54|524.54|528.18|524.18|528.57|524.57|528.18|524.18|32
1615830250000|2021-03-15 17:44:10|528.22|524.22|528.47|524.47|528.56|524.56|528.1|524.1|32
1615830260000|2021-03-15 17:44:20|528.49|524.49|528.13|524.13|528.51|524.51|528.1|524.1|22
1615830270000|2021-03-15 17:44:30|528.15|524.15|528.12|524.12|528.15|524.15|527.87|523.87|23
1615830280000|2021-03-15 17:44:40|528.13|524.13|528.37|524.37|528.37|524.37|527.99|523.99|26
1615830290000|2021-03-15 17:44:50|528.38|524.38|527.79|523.79|528.38|524.38|527.79|523.79|26
1615830300000|2021-03-15 17:45:00|527.8|523.8|528.19|524.19|528.23|524.23|527.8|523.8|17
1615830310000|2021-03-15 17:45:10|528.28|524.28|528.47|524.47|528.61|524.61|528.28|524.28|19
1615830320000|2021-03-15 17:45:20|528.43|524.43|528.69|524.69|528.76|524.76|528.33|524.33|35
1615830330000|2021-03-15 17:45:30|528.7|524.7|528.69|524.69|528.8|524.8|528.69|524.69|23
1615830340000|2021-03-15 17:45:40|528.66|524.66|528.69|524.69|528.73|524.73|528.59|524.59|27
1615830350000|2021-03-15 17:45:50|528.66|524.66|528.58|524.58|528.69|524.69|528.49|524.49|14
1615830360000|2021-03-15 17:46:00|528.59|524.59|528.32|524.32|528.65|524.65|528.32|524.32|18
1615830370000|2021-03-15 17:46:10|528.42|524.42|528.58|524.58|528.67|524.67|528.42|524.42|31
1615830380000|2021-03-15 17:46:20|528.57|524.57|528.7|524.7|528.79|524.79|528.5|524.5|27
1615830390000|2021-03-15 17:46:30|528.73|524.73|528.91|524.91|528.98|524.98|528.58|524.58|34
1615830400000|2021-03-15 17:46:40|528.92|524.92|528.61|524.61|528.97|524.97|528.6|524.6|19
1615830410000|2021-03-15 17:46:50|528.63|524.63|528.93|524.93|528.98|524.98|528.61|524.61|36
1615830420000|2021-03-15 17:47:00|528.88|524.88|528.95|524.95|529.01|525.01|528.77|524.77|30
1615830430000|2021-03-15 17:47:10|528.98|524.98|529.01|525.01|529.02|525.02|528.78|524.78|30
1615830440000|2021-03-15 17:47:20|528.98|524.98|528.83|524.83|529.01|525.01|528.71|524.71|30
1615830450000|2021-03-15 17:47:30|528.8|524.8|528.95|524.95|529.01|525.01|528.8|524.8|22
1615830460000|2021-03-15 17:47:40|528.97|524.97|529.08|525.08|529.08|525.08|528.83|524.83|26
1615830470000|2021-03-15 17:47:50|529.09|525.09|529.08|525.08|529.15|525.15|528.94|524.94|21
1615830480000|2021-03-15 17:48:00|529.11|525.11|528.85|524.85|529.13|525.13|528.82|524.82|20
1615830490000|2021-03-15 17:48:10|528.78|524.78|528.72|524.72|528.84|524.84|528.7|524.7|22
1615830500000|2021-03-15 17:48:20|528.7|524.7|528.78|524.78|528.78|524.78|528.56|524.56|17
1615830510000|2021-03-15 17:48:30|528.75|524.75|528.76|524.76|528.82|524.82|528.73|524.73|17
1615830520000|2021-03-15 17:48:40|528.77|524.77|528.76|524.76|528.83|524.83|528.74|524.74|18
1615830530000|2021-03-15 17:48:50|528.63|524.63|528.5|524.5|528.63|524.63|528.47|524.47|26
1615830540000|2021-03-15 17:49:00|528.51|524.51|528.45|524.45|528.52|524.52|528.43|524.43|10
1615830550000|2021-03-15 17:49:10|528.46|524.46|528.16|524.16|528.46|524.46|528.16|524.16|21
1615830560000|2021-03-15 17:49:20|528.15|524.15|528.14|524.14|528.21|524.21|528.14|524.14|20
1615830570000|2021-03-15 17:49:30|528.15|524.15|527.95|523.95|528.15|524.15|527.95|523.95|21
1615830580000|2021-03-15 17:49:40|527.96|523.96|527.82|523.82|527.96|523.96|527.82|523.82|19
1615830590000|2021-03-15 17:49:50|527.81|523.81|527.82|523.82|527.82|523.82|527.81|523.81|6
1615830600000|2021-03-15 17:50:00|527.83|523.83|527.91|523.91|528.08|524.08|527.83|523.83|33
1615830610000|2021-03-15 17:50:10|527.9|523.9|528.21|524.21|528.41|524.41|527.88|523.88|26
1615830620000|2021-03-15 17:50:20|528.22|524.22|528.2|524.2|528.32|524.32|528.18|524.18|23
1615830630000|2021-03-15 17:50:30|528.21|524.21|527.96|523.96|528.25|524.25|527.82|523.82|24
1615830640000|2021-03-15 17:50:40|528.03|524.03|527.81|523.81|528.06|524.06|527.76|523.76|24
1615830650000|2021-03-15 17:50:50|527.82|523.82|527.76|523.76|527.82|523.82|527.73|523.73|21
1615830660000|2021-03-15 17:51:00|527.72|523.72|527.52|523.52|527.77|523.77|527.52|523.52|16
1615830670000|2021-03-15 17:51:10|527.49|523.49|527.55|523.55|527.6|523.6|527.28|523.28|30
1615830680000|2021-03-15 17:51:20|527.63|523.63|527.16|523.16|527.63|523.63|527.08|523.08|32
1615830690000|2021-03-15 17:51:30|527.14|523.14|527.02|523.02|527.2|523.2|526.94|522.94|36
1615830700000|2021-03-15 17:51:40|527|523|527.08|523.08|527.14|523.14|526.93|522.93|31
1615830710000|2021-03-15 17:51:50|527.03|523.03|527.26|523.26|527.27|523.27|527.02|523.02|22
1615830720000|2021-03-15 17:52:00|527.25|523.25|527.58|523.58|527.8|523.8|527.24|523.24|33
1615830730000|2021-03-15 17:52:10|527.55|523.55|527.15|523.15|527.55|523.55|527.13|523.13|19
1615830740000|2021-03-15 17:52:20|527.14|523.14|527.13|523.13|527.26|523.26|526.84|522.84|23
1615830750000|2021-03-15 17:52:30|527.12|523.12|527.13|523.13|527.16|523.16|527.08|523.08|19
1615830760000|2021-03-15 17:52:40|527.11|523.11|526.95|522.95|527.18|523.18|526.95|522.95|28
1615830770000|2021-03-15 17:52:50|526.96|522.96|526.6|522.6|526.96|522.96|526.6|522.6|28
1615830780000|2021-03-15 17:53:00|526.62|522.62|526.27|522.27|526.62|522.62|526.27|522.27|21
1615830790000|2021-03-15 17:53:10|526.19|522.19|526.26|522.26|526.33|522.33|526.15|522.15|25
1615830800000|2021-03-15 17:53:20|526.29|522.29|526.43|522.43|526.55|522.55|526.27|522.27|33
1615830810000|2021-03-15 17:53:30|526.37|522.37|526.52|522.52|526.61|522.61|526.35|522.35|34
1615830820000|2021-03-15 17:53:40|526.58|522.58|526.58|522.58|526.8|522.8|526.53|522.53|26
1615830830000|2021-03-15 17:53:50|526.54|522.54|526.62|522.62|526.63|522.63|526.51|522.51|23
1615830840000|2021-03-15 17:54:00|526.63|522.63|526.81|522.81|526.84|522.84|526.63|522.63|21
1615830850000|2021-03-15 17:54:10|526.82|522.82|526.92|522.92|527.12|523.12|526.81|522.81|27
1615830860000|2021-03-15 17:54:20|527.26|523.26|527.2|523.2|527.36|523.36|527.17|523.17|30
1615830870000|2021-03-15 17:54:30|527.23|523.23|527.26|523.26|527.37|523.37|527.23|523.23|26
1615830880000|2021-03-15 17:54:40|527.17|523.17|527.09|523.09|527.33|523.33|527.09|523.09|31
1615830890000|2021-03-15 17:54:50|527.07|523.07|527.04|523.04|527.1|523.1|527.03|523.03|26
1615830900000|2021-03-15 17:55:00|527.03|523.03|526.73|522.73|527.06|523.06|526.69|522.69|27
1615830910000|2021-03-15 17:55:10|526.68|522.68|526.39|522.39|526.68|522.68|526.34|522.34|29
1615830920000|2021-03-15 17:55:20|526.44|522.44|526.68|522.68|526.84|522.84|526.44|522.44|29
1615830930000|2021-03-15 17:55:30|526.7|522.7|526.6|522.6|526.9|522.9|526.6|522.6|27
1615830940000|2021-03-15 17:55:40|526.58|522.58|526.73|522.73|526.73|522.73|526.49|522.49|22
1615830950000|2021-03-15 17:55:50|526.79|522.79|526.65|522.65|526.82|522.82|526.65|522.65|19
1615830960000|2021-03-15 17:56:00|526.68|522.68|526.4|522.4|526.76|522.76|526.4|522.4|23
1615830970000|2021-03-15 17:56:10|526.37|522.37|526.31|522.31|526.52|522.52|526.27|522.27|30
1615830980000|2021-03-15 17:56:20|526.28|522.28|526.04|522.04|526.47|522.47|526.04|522.04|27
1615830990000|2021-03-15 17:56:30|526.03|522.03|526.03|522.03|526.07|522.07|526.01|522.01|18
1615831000000|2021-03-15 17:56:40|526.06|522.06|525.9|521.9|526.14|522.14|525.89|521.89|27
1615831010000|2021-03-15 17:56:50|525.91|521.91|525.64|521.64|525.95|521.95|525.62|521.62|27
1615831020000|2021-03-15 17:57:00|525.58|521.58|525.98|521.98|525.99|521.99|525.47|521.47|34
1615831030000|2021-03-15 17:57:10|525.99|521.99|526.37|522.37|526.37|522.37|525.98|521.98|25
1615831040000|2021-03-15 17:57:20|526.36|522.36|526.69|522.69|526.82|522.82|526.32|522.32|30
1615831050000|2021-03-15 17:57:30|526.65|522.65|526.01|522.01|526.69|522.69|526.01|522.01|29
1615831060000|2021-03-15 17:57:40|525.98|521.98|526.07|522.07|526.26|522.26|525.98|521.98|26
1615831070000|2021-03-15 17:57:50|526.09|522.09|526.05|522.05|526.23|522.23|526.04|522.04|23
1615831080000|2021-03-15 17:58:00|526.04|522.04|526.03|522.03|526.08|522.08|525.99|521.99|23
1615831090000|2021-03-15 17:58:10|526.01|522.01|526.29|522.29|526.3|522.3|526.01|522.01|28
1615831100000|2021-03-15 17:58:20|526.28|522.28|526.72|522.72|526.74|522.74|526.27|522.27|29
1615831110000|2021-03-15 17:58:30|526.74|522.74|526.14|522.14|526.74|522.74|526.14|522.14|25
1615831120000|2021-03-15 17:58:40|526.07|522.07|526.11|522.11|526.17|522.17|525.78|521.78|28
1615831130000|2021-03-15 17:58:50|526.12|522.12|525.85|521.85|526.12|522.12|525.85|521.85|25
1615831140000|2021-03-15 17:59:00|525.84|521.84|525.93|521.93|526.02|522.02|525.8|521.8|26
1615831150000|2021-03-15 17:59:10|525.95|521.95|527.01|523.01|527.35|523.35|525.95|521.95|37
1615831160000|2021-03-15 17:59:20|526.92|522.92|527.38|523.38|527.48|523.48|526.92|522.92|38
1615831170000|2021-03-15 17:59:30|527.84|523.84|527.41|523.41|527.84|523.84|527.21|523.21|36
1615831180000|2021-03-15 17:59:40|527.42|523.42|527.62|523.62|527.66|523.66|527.29|523.29|33
1615831190000|2021-03-15 17:59:50|527.57|523.57|527.59|523.59|527.68|523.68|527.22|523.22|35
1615831200000|2021-03-15 18:00:00|527.6|523.6|527.28|523.28|527.6|523.6|527.14|523.14|33
1615831210000|2021-03-15 18:00:10|527.31|523.31|527.44|523.44|527.59|523.59|527.31|523.31|31
1615831220000|2021-03-15 18:00:20|527.47|523.47|527.22|523.22|527.47|523.47|527.14|523.14|34
1615831230000|2021-03-15 18:00:30|527.14|523.14|527.49|523.49|527.49|523.49|527.14|523.14|28
1615831240000|2021-03-15 18:00:40|527.54|523.54|527.55|523.55|527.63|523.63|527.44|523.44|28
1615831250000|2021-03-15 18:00:50|527.66|523.66|527.71|523.71|527.71|523.71|527.47|523.47|32
1615831260000|2021-03-15 18:01:00|527.62|523.62|527.8|523.8|528.23|524.23|527.62|523.62|33
1615831270000|2021-03-15 18:01:10|528|524|528.03|524.03|528.1|524.1|527.85|523.85|34
1615831280000|2021-03-15 18:01:20|527.85|523.85|528.03|524.03|528.21|524.21|527.81|523.81|37
1615831290000|2021-03-15 18:01:30|528.21|524.21|527.81|523.81|528.21|524.21|527.81|523.81|33
1615831300000|2021-03-15 18:01:40|527.96|523.96|527.95|523.95|528.02|524.02|527.79|523.79|26
1615831310000|2021-03-15 18:01:50|527.98|523.98|527.48|523.48|527.98|523.98|527.48|523.48|30
1615831320000|2021-03-15 18:02:00|527.46|523.46|527.65|523.65|527.65|523.65|527.19|523.19|27
1615831330000|2021-03-15 18:02:10|527.57|523.57|527.5|523.5|527.76|523.76|527.5|523.5|17
1615831340000|2021-03-15 18:02:20|527.65|523.65|527.6|523.6|527.65|523.65|527.46|523.46|27
1615831350000|2021-03-15 18:02:30|527.62|523.62|527.72|523.72|527.78|523.78|527.34|523.34|35
1615831360000|2021-03-15 18:02:40|527.73|523.73|527.73|523.73|527.78|523.78|527.64|523.64|22
1615831370000|2021-03-15 18:02:50|527.74|523.74|527.7|523.7|527.76|523.76|527.65|523.65|23
1615831380000|2021-03-15 18:03:00|527.68|523.68|527.81|523.81|527.81|523.81|527.65|523.65|17
1615831390000|2021-03-15 18:03:10|527.8|523.8|527.85|523.85|527.89|523.89|527.66|523.66|21
1615831400000|2021-03-15 18:03:20|527.86|523.86|527.72|523.72|527.87|523.87|527.68|523.68|18
1615831410000|2021-03-15 18:03:30|527.81|523.81|528.01|524.01|528.1|524.1|527.81|523.81|16
1615831420000|2021-03-15 18:03:40|528.15|524.15|527.81|523.81|528.15|524.15|527.79|523.79|24
1615831430000|2021-03-15 18:03:50|527.8|523.8|527.96|523.96|528.14|524.14|527.8|523.8|20
1615831440000|2021-03-15 18:04:00|528.09|524.09|527.9|523.9|528.17|524.17|527.9|523.9|30
1615831450000|2021-03-15 18:04:10|528|524|528.05|524.05|528.12|524.12|527.9|523.9|25
1615831460000|2021-03-15 18:04:20|528.04|524.04|527.97|523.97|528.08|524.08|527.94|523.94|23
1615831470000|2021-03-15 18:04:30|528.01|524.01|527.85|523.85|528.06|524.06|527.82|523.82|12
1615831480000|2021-03-15 18:04:40|527.79|523.79|527.9|523.9|527.95|523.95|527.79|523.79|21
1615831490000|2021-03-15 18:04:50|527.93|523.93|528.06|524.06|528.21|524.21|527.93|523.93|18
1615831500000|2021-03-15 18:05:00|527.98|523.98|527.79|523.79|528.08|524.08|527.76|523.76|23
1615831510000|2021-03-15 18:05:10|527.81|523.81|527.88|523.88|527.88|523.88|527.55|523.55|14
1615831520000|2021-03-15 18:05:20|527.64|523.64|527.72|523.72|527.84|523.84|527.64|523.64|25
1615831530000|2021-03-15 18:05:30|527.73|523.73|527.66|523.66|527.78|523.78|527.59|523.59|32
1615831540000|2021-03-15 18:05:40|527.65|523.65|527.6|523.6|527.75|523.75|527.52|523.52|31
1615831550000|2021-03-15 18:05:50|527.58|523.58|527.28|523.28|527.59|523.59|527.23|523.23|27
1615831560000|2021-03-15 18:06:00|527.26|523.26|527.14|523.14|527.31|523.31|527.14|523.14|21
1615831570000|2021-03-15 18:06:10|527.15|523.15|527.38|523.38|527.42|523.42|527.12|523.12|25
1615831580000|2021-03-15 18:06:20|527.36|523.36|527.43|523.43|527.57|523.57|527.36|523.36|30
1615831590000|2021-03-15 18:06:30|527.47|523.47|527.71|523.71|527.75|523.75|527.45|523.45|24
1615831600000|2021-03-15 18:06:40|527.63|523.63|527.63|523.63|527.72|523.72|527.63|523.63|19
1615831610000|2021-03-15 18:06:50|527.55|523.55|527.56|523.56|527.61|523.61|527.36|523.36|30
1615831620000|2021-03-15 18:07:00|527.55|523.55|527.48|523.48|527.56|523.56|527.28|523.28|25
1615831630000|2021-03-15 18:07:10|527.49|523.49|527.3|523.3|527.49|523.49|527.3|523.3|26
1615831640000|2021-03-15 18:07:20|527.27|523.27|526.98|522.98|527.28|523.28|526.96|522.96|20
1615831650000|2021-03-15 18:07:30|526.97|522.97|527.38|523.38|527.39|523.39|526.96|522.96|28
1615831660000|2021-03-15 18:07:40|527.39|523.39|527.3|523.3|527.53|523.53|527.28|523.28|26
1615831670000|2021-03-15 18:07:50|527.28|523.28|527.22|523.22|527.39|523.39|527.21|523.21|24
1615831680000|2021-03-15 18:08:00|527.21|523.21|527.14|523.14|527.33|523.33|527.14|523.14|21
1615831690000|2021-03-15 18:08:10|527.15|523.15|526.95|522.95|527.17|523.17|526.9|522.9|29
1615831700000|2021-03-15 18:08:20|526.97|522.97|526.85|522.85|527.01|523.01|526.83|522.83|20
1615831710000|2021-03-15 18:08:30|526.84|522.84|526.81|522.81|526.85|522.85|526.8|522.8|19
1615831720000|2021-03-15 18:08:40|526.82|522.82|526.74|522.74|526.82|522.82|526.63|522.63|23
1615831730000|2021-03-15 18:08:50|526.71|522.71|526.62|522.62|526.93|522.93|526.62|522.62|21
1615831740000|2021-03-15 18:09:00|526.63|522.63|526.72|522.72|526.72|522.72|526.61|522.61|19
1615831750000|2021-03-15 18:09:10|526.73|522.73|526.87|522.87|526.96|522.96|526.69|522.69|32
1615831760000|2021-03-15 18:09:20|526.88|522.88|526.75|522.75|526.88|522.88|526.63|522.63|29
1615831770000|2021-03-15 18:09:30|526.74|522.74|526.61|522.61|526.74|522.74|526.61|522.61|16
1615831780000|2021-03-15 18:09:40|526.59|522.59|526.67|522.67|526.67|522.67|526.55|522.55|14
1615831790000|2021-03-15 18:09:50|526.68|522.68|526.64|522.64|526.68|522.68|526.63|522.63|13
1615831800000|2021-03-15 18:10:00|526.63|522.63|526.64|522.64|526.65|522.65|526.5|522.5|25
1615831810000|2021-03-15 18:10:10|526.7|522.7|527.01|523.01|527.02|523.02|526.67|522.67|29
1615831820000|2021-03-15 18:10:20|526.89|522.89|526.85|522.85|527.07|523.07|526.78|522.78|30
1615831830000|2021-03-15 18:10:30|526.86|522.86|526.86|522.86|526.97|522.97|526.74|522.74|26
1615831840000|2021-03-15 18:10:40|526.84|522.84|526.84|522.84|526.91|522.91|526.69|522.69|20
1615831850000|2021-03-15 18:10:50|526.9|522.9|526.93|522.93|526.93|522.93|526.79|522.79|10
1615831860000|2021-03-15 18:11:00|526.91|522.91|527.26|523.26|527.3|523.3|526.78|522.78|20
1615831870000|2021-03-15 18:11:10|527.42|523.42|527.71|523.71|527.71|523.71|527.4|523.4|21
1615831880000|2021-03-15 18:11:20|527.69|523.69|527.89|523.89|528.07|524.07|527.69|523.69|25
1615831890000|2021-03-15 18:11:30|527.91|523.91|527.95|523.95|527.97|523.97|527.72|523.72|20
1615831900000|2021-03-15 18:11:40|527.96|523.96|527.98|523.98|528.01|524.01|527.96|523.96|16
1615831910000|2021-03-15 18:11:50|527.95|523.95|527.9|523.9|527.96|523.96|527.63|523.63|32
1615831920000|2021-03-15 18:12:00|527.91|523.91|528.15|524.15|528.15|524.15|527.8|523.8|21
1615831930000|2021-03-15 18:12:10|528.14|524.14|528.1|524.1|528.2|524.2|528.1|524.1|16
1615831940000|2021-03-15 18:12:20|528.11|524.11|528.09|524.09|528.15|524.15|528.08|524.08|11
1615831950000|2021-03-15 18:12:30|528.1|524.1|528.13|524.13|528.13|524.13|528.08|524.08|11
1615831960000|2021-03-15 18:12:40|528.14|524.14|528.14|524.14|528.18|524.18|528.11|524.11|12
1615831970000|2021-03-15 18:12:50|528.27|524.27|528.29|524.29|528.3|524.3|528.11|524.11|11
1615831980000|2021-03-15 18:13:00|528.28|524.28|528.28|524.28|528.29|524.29|528.11|524.11|9
1615831990000|2021-03-15 18:13:10|528.35|524.35|528.26|524.26|528.48|524.48|528.18|524.18|19
1615832000000|2021-03-15 18:13:20|528.29|524.29|528.2|524.2|528.29|524.29|528.18|524.18|17
1615832010000|2021-03-15 18:13:30|528.22|524.22|528.49|524.49|528.62|524.62|528.22|524.22|25
1615832020000|2021-03-15 18:13:40|528.65|524.65|528.61|524.61|528.65|524.65|528.56|524.56|14
1615832030000|2021-03-15 18:13:50|528.6|524.6|528.54|524.54|528.62|524.62|528.49|524.49|16
1615832040000|2021-03-15 18:14:00|528.57|524.57|528.64|524.64|528.64|524.64|528.57|524.57|7
1615832050000|2021-03-15 18:14:10|528.66|524.66|528.82|524.82|528.83|524.83|528.65|524.65|18
1615832060000|2021-03-15 18:14:20|528.81|524.81|528.57|524.57|528.9|524.9|528.44|524.44|22
1615832070000|2021-03-15 18:14:30|528.54|524.54|528.63|524.63|528.63|524.63|528.49|524.49|10
1615832080000|2021-03-15 18:14:40|528.62|524.62|528.65|524.65|528.65|524.65|528.58|524.58|16
1615832090000|2021-03-15 18:14:50|528.64|524.64|528.65|524.65|528.66|524.66|528.52|524.52|18
1615832100000|2021-03-15 18:15:00|528.66|524.66|528.71|524.71|528.71|524.71|528.65|524.65|4
1615832110000|2021-03-15 18:15:10|528.73|524.73|528.44|524.44|528.73|524.73|528.44|524.44|13
1615832120000|2021-03-15 18:15:20|528.47|524.47|528.48|524.48|528.48|524.48|528.29|524.29|21
1615832130000|2021-03-15 18:15:30|528.55|524.55|528.59|524.59|528.63|524.63|528.43|524.43|27
1615832140000|2021-03-15 18:15:40|528.53|524.53|528.46|524.46|528.53|524.53|528.45|524.45|15
1615832150000|2021-03-15 18:15:50|528.47|524.47|528.33|524.33|528.47|524.47|528.33|524.33|19
1615832160000|2021-03-15 18:16:00|528.34|524.34|528.11|524.11|528.34|524.34|528.11|524.11|19
1615832170000|2021-03-15 18:16:10|528.07|524.07|528.1|524.1|528.1|524.1|528.01|524.01|18
1615832180000|2021-03-15 18:16:20|528.08|524.08|528.2|524.2|528.22|524.22|528.03|524.03|19
1615832190000|2021-03-15 18:16:30|528.21|524.21|528.25|524.25|528.25|524.25|528.2|524.2|10
1615832200000|2021-03-15 18:16:40|528.24|524.24|528.31|524.31|528.34|524.34|528.22|524.22|19
1615832210000|2021-03-15 18:16:50|528.25|524.25|528.22|524.22|528.31|524.31|528.14|524.14|23
1615832220000|2021-03-15 18:17:00|528.23|524.23|528.1|524.1|528.24|524.24|528.1|524.1|16
1615832230000|2021-03-15 18:17:10|528.09|524.09|528.03|524.03|528.14|524.14|528.03|524.03|17
1615832240000|2021-03-15 18:17:20|528.01|524.01|527.75|523.75|528.02|524.02|527.7|523.7|20
1615832250000|2021-03-15 18:17:30|527.77|523.77|527.84|523.84|527.9|523.9|527.73|523.73|21
1615832260000|2021-03-15 18:17:40|527.85|523.85|527.77|523.77|527.85|523.85|527.56|523.56|27
1615832270000|2021-03-15 18:17:50|527.8|523.8|527.82|523.82|527.88|523.88|527.75|523.75|22
1615832280000|2021-03-15 18:18:00|527.85|523.85|527.66|523.66|527.85|523.85|527.66|523.66|16
1615832290000|2021-03-15 18:18:10|527.67|523.67|527.64|523.64|527.69|523.69|527.64|523.64|17
1615832300000|2021-03-15 18:18:20|527.63|523.63|527.5|523.5|527.63|523.63|527.48|523.48|18
1615832310000|2021-03-15 18:18:30|527.49|523.49|527.71|523.71|527.71|523.71|527.49|523.49|24
1615832320000|2021-03-15 18:18:40|527.72|523.72|527.67|523.67|527.72|523.72|527.66|523.66|10
1615832330000|2021-03-15 18:18:50|527.66|523.66|527.59|523.59|527.66|523.66|527.59|523.59|9
1615832340000|2021-03-15 18:19:00|527.58|523.58|527.55|523.55|527.6|523.6|527.54|523.54|12
1615832350000|2021-03-15 18:19:10|527.54|523.54|528.05|524.05|528.08|524.08|527.51|523.51|25
1615832360000|2021-03-15 18:19:20|528.07|524.07|528.09|524.09|528.1|524.1|527.98|523.98|17
1615832370000|2021-03-15 18:19:30|528.07|524.07|528.11|524.11|528.11|524.11|528.05|524.05|15
1615832380000|2021-03-15 18:19:40|528.13|524.13|528.3|524.3|528.31|524.31|528.1|524.1|16
1615832390000|2021-03-15 18:19:50|528.31|524.31|528.86|524.86|528.87|524.87|528.31|524.31|17
1615832400000|2021-03-15 18:20:00|528.87|524.87|528.45|524.45|528.87|524.87|528.45|524.45|23
1615832410000|2021-03-15 18:20:10|528.51|524.51|528.65|524.65|528.66|524.66|528.43|524.43|13
1615832420000|2021-03-15 18:20:20|528.68|524.68|528.73|524.73|528.74|524.74|528.68|524.68|11
1615832430000|2021-03-15 18:20:30|528.72|524.72|528.83|524.83|528.83|524.83|528.66|524.66|14
1615832440000|2021-03-15 18:20:40|528.74|524.74|528.86|524.86|528.96|524.96|528.74|524.74|18
1615832450000|2021-03-15 18:20:50|528.85|524.85|528.59|524.59|528.85|524.85|528.54|524.54|21
1615832460000|2021-03-15 18:21:00|528.54|524.54|528.56|524.56|528.74|524.74|528.5|524.5|21
1615832470000|2021-03-15 18:21:10|528.55|524.55|528.54|524.54|528.61|524.61|528.54|524.54|16
1615832480000|2021-03-15 18:21:20|528.6|524.6|528.59|524.59|528.67|524.67|528.47|524.47|18
1615832490000|2021-03-15 18:21:30|528.6|524.6|528.52|524.52|528.6|524.6|528.46|524.46|22
1615832500000|2021-03-15 18:21:40|528.53|524.53|528.43|524.43|528.53|524.53|528.37|524.37|15
1615832510000|2021-03-15 18:21:50|528.16|524.16|528.36|524.36|528.44|524.44|528.16|524.16|14
1615832520000|2021-03-15 18:22:00|528.4|524.4|528.57|524.57|528.57|524.57|528.26|524.26|16
1615832530000|2021-03-15 18:22:10|528.54|524.54|528.58|524.58|528.64|524.64|528.54|524.54|14
1615832540000|2021-03-15 18:22:20|528.59|524.59|528.73|524.73|528.74|524.74|528.59|524.59|7
1615832550000|2021-03-15 18:22:30|528.67|524.67|528.66|524.66|528.7|524.7|528.62|524.62|10
1615832560000|2021-03-15 18:22:40|528.65|524.65|528.79|524.79|528.79|524.79|528.49|524.49|11
1615832570000|2021-03-15 18:22:50|528.73|524.73|528.71|524.71|528.75|524.75|528.65|524.65|10
1615832580000|2021-03-15 18:23:00|528.7|524.7|528.82|524.82|528.83|524.83|528.68|524.68|15
1615832590000|2021-03-15 18:23:10|528.83|524.83|529.15|525.15|529.15|525.15|528.77|524.77|12
1615832600000|2021-03-15 18:23:20|529.1|525.1|529.35|525.35|529.37|525.37|529|525|16
1615832610000|2021-03-15 18:23:30|529.28|525.28|529.26|525.26|529.36|525.36|529.26|525.26|14
1615832620000|2021-03-15 18:23:40|529.33|525.33|529.26|525.26|529.33|525.33|529.25|525.25|4
1615832630000|2021-03-15 18:23:50|529.33|525.33|529.16|525.16|529.34|525.34|529.15|525.15|16
1615832640000|2021-03-15 18:24:00|529.17|525.17|529.32|525.32|529.32|525.32|529.16|525.16|13
1615832650000|2021-03-15 18:24:10|529.33|525.33|529.43|525.43|529.43|525.43|529.32|525.32|13
1615832660000|2021-03-15 18:24:20|529.36|525.36|529.39|525.39|529.45|525.45|529.35|525.35|14
1615832670000|2021-03-15 18:24:30|529.38|525.38|529.44|525.44|529.44|525.44|529.37|525.37|17
1615832680000|2021-03-15 18:24:40|529.45|525.45|529.44|525.44|529.47|525.47|529.38|525.38|19
1615832690000|2021-03-15 18:24:50|529.41|525.41|529.45|525.45|529.45|525.45|529.38|525.38|16
1615832700000|2021-03-15 18:25:00|529.44|525.44|529.96|525.96|530.09|526.09|529.44|525.44|16
1615832710000|2021-03-15 18:25:10|529.98|525.98|529.87|525.87|529.98|525.98|529.87|525.87|13
1615832720000|2021-03-15 18:25:20|529.92|525.92|529.97|525.97|530.05|526.05|529.84|525.84|16
1615832730000|2021-03-15 18:25:30|530.04|526.04|530.35|526.35|530.35|526.35|530.04|526.04|13
1615832740000|2021-03-15 18:25:40|530.15|526.15|530.15|526.15|530.29|526.29|530.09|526.09|9
1615832750000|2021-03-15 18:25:50|530.29|526.29|530.11|526.11|530.29|526.29|530.1|526.1|13
1615832760000|2021-03-15 18:26:00|530.12|526.12|530.12|526.12|530.25|526.25|530.11|526.11|7
1615832770000|2021-03-15 18:26:10|530.26|526.26|530.16|526.16|530.4|526.4|530.16|526.16|9
1615832780000|2021-03-15 18:26:20|530.34|526.34|530.36|526.36|530.36|526.36|530.15|526.15|8
1615832790000|2021-03-15 18:26:30|530.17|526.17|530.23|526.23|530.39|526.39|530.17|526.17|13
1615832800000|2021-03-15 18:26:40|530.25|526.25|530.42|526.42|530.42|526.42|530.25|526.25|6
1615832810000|2021-03-15 18:26:50|530.4|526.4|530.43|526.43|530.47|526.47|530.27|526.27|19
1615832820000|2021-03-15 18:27:00|530.37|526.37|530.43|526.43|530.52|526.52|530.35|526.35|17
1615832830000|2021-03-15 18:27:10|530.58|526.58|530.56|526.56|530.75|526.75|530.51|526.51|18
1615832840000|2021-03-15 18:27:20|530.68|526.68|530.74|526.74|530.75|526.75|530.68|526.68|11
1615832850000|2021-03-15 18:27:30|530.75|526.75|530.74|526.74|530.98|526.98|530.59|526.59|30
1615832860000|2021-03-15 18:27:40|530.79|526.79|530.88|526.88|530.94|526.94|530.59|526.59|20
1615832870000|2021-03-15 18:27:50|530.67|526.67|531.04|527.04|531.04|527.04|530.67|526.67|21
1615832880000|2021-03-15 18:28:00|531.05|527.05|531.06|527.06|531.07|527.07|530.95|526.95|20
1615832890000|2021-03-15 18:28:10|531.07|527.07|531.08|527.08|531.16|527.16|531|527|20
1615832900000|2021-03-15 18:28:20|531.13|527.13|531.18|527.18|531.19|527.19|531.04|527.04|13
1615832910000|2021-03-15 18:28:30|531.23|527.23|530.95|526.95|531.23|527.23|530.93|526.93|13
1615832920000|2021-03-15 18:28:40|530.92|526.92|530.8|526.8|530.96|526.96|530.77|526.77|27
1615832930000|2021-03-15 18:28:50|530.79|526.79|530.69|526.69|530.8|526.8|530.69|526.69|11
1615832940000|2021-03-15 18:29:00|530.65|526.65|531.18|527.18|531.19|527.19|530.65|526.65|27
1615832950000|2021-03-15 18:29:10|531.01|527.01|531.15|527.15|531.15|527.15|530.97|526.97|19
1615832960000|2021-03-15 18:29:20|531.16|527.16|530.83|526.83|531.16|527.16|530.81|526.81|19
1615832970000|2021-03-15 18:29:30|530.98|526.98|531.14|527.14|531.19|527.19|530.96|526.96|22
1615832980000|2021-03-15 18:29:40|531.09|527.09|530.87|526.87|531.16|527.16|530.74|526.74|24
1615832990000|2021-03-15 18:29:50|530.88|526.88|530.87|526.87|530.91|526.91|530.79|526.79|23
1615833000000|2021-03-15 18:30:00|530.89|526.89|531.12|527.12|531.12|527.12|530.78|526.78|19
1615833010000|2021-03-15 18:30:10|531.16|527.16|531|527|531.16|527.16|530.94|526.94|19
1615833020000|2021-03-15 18:30:20|530.95|526.95|530.75|526.75|531.01|527.01|530.74|526.74|14
1615833030000|2021-03-15 18:30:30|530.74|526.74|530.54|526.54|531.01|527.01|530.54|526.54|25
1615833040000|2021-03-15 18:30:40|530.52|526.52|530.62|526.62|530.68|526.68|530.3|526.3|25
1615833050000|2021-03-15 18:30:50|530.69|526.69|530.68|526.68|530.69|526.69|530.56|526.56|22
1615833060000|2021-03-15 18:31:00|530.67|526.67|530.4|526.4|530.67|526.67|530.39|526.39|21
1615833070000|2021-03-15 18:31:10|530.39|526.39|530.22|526.22|530.4|526.4|530.22|526.22|17
1615833080000|2021-03-15 18:31:20|530.24|526.24|530.01|526.01|530.25|526.25|529.96|525.96|19
1615833090000|2021-03-15 18:31:30|530.02|526.02|530.04|526.04|530.08|526.08|530|526|11
1615833100000|2021-03-15 18:31:40|530.03|526.03|529.5|525.5|530.08|526.08|529.44|525.44|26
1615833110000|2021-03-15 18:31:50|529.49|525.49|529.44|525.44|529.57|525.57|529.44|525.44|21
1615833120000|2021-03-15 18:32:00|529.45|525.45|529.77|525.77|529.77|525.77|529.45|525.45|18
1615833130000|2021-03-15 18:32:10|529.78|525.78|529.82|525.82|529.82|525.82|529.74|525.74|14
1615833140000|2021-03-15 18:32:20|529.83|525.83|529.94|525.94|529.96|525.96|529.83|525.83|11
1615833150000|2021-03-15 18:32:30|529.93|525.93|529.97|525.97|530.09|526.09|529.86|525.86|26
1615833160000|2021-03-15 18:32:40|529.99|525.99|529.96|525.96|530.06|526.06|529.96|525.96|20
1615833170000|2021-03-15 18:32:50|529.97|525.97|529.98|525.98|530|526|529.88|525.88|15
1615833180000|2021-03-15 18:33:00|529.99|525.99|529.58|525.58|530.02|526.02|529.58|525.58|23
1615833190000|2021-03-15 18:33:10|529.57|525.57|529.3|525.3|529.57|525.57|529.19|525.19|19
1615833200000|2021-03-15 18:33:20|529.29|525.29|529.42|525.42|529.45|525.45|529.29|525.29|18
1615833210000|2021-03-15 18:33:30|529.45|525.45|529.43|525.43|529.45|525.45|529.36|525.36|13
1615833220000|2021-03-15 18:33:40|529.44|525.44|529.36|525.36|529.44|525.44|529.35|525.35|3
1615833230000|2021-03-15 18:33:50|529.42|525.42|529.69|525.69|529.7|525.7|529.42|525.42|18
1615833240000|2021-03-15 18:34:00|529.76|525.76|529.65|525.65|529.8|525.8|529.65|525.65|13
1615833250000|2021-03-15 18:34:10|529.64|525.64|529.73|525.73|529.73|525.73|529.63|525.63|10
1615833260000|2021-03-15 18:34:20|529.72|525.72|529.63|525.63|529.73|525.73|529.6|525.6|13
1615833270000|2021-03-15 18:34:30|529.67|525.67|529.49|525.49|529.68|525.68|529.49|525.49|18
1615833280000|2021-03-15 18:34:40|529.48|525.48|529.14|525.14|529.48|525.48|529.07|525.07|19
1615833290000|2021-03-15 18:34:50|529.15|525.15|528.69|524.69|529.16|525.16|528.65|524.65|20
1615833300000|2021-03-15 18:35:00|528.7|524.7|528.83|524.83|528.97|524.97|528.65|524.65|18
1615833310000|2021-03-15 18:35:10|528.84|524.84|528.83|524.83|528.84|524.84|528.83|524.83|2
1615833320000|2021-03-15 18:35:20|528.84|524.84|529.02|525.02|529.09|525.09|528.84|524.84|14
1615833330000|2021-03-15 18:35:30|529.03|525.03|529.18|525.18|529.24|525.24|529.01|525.01|17
1615833340000|2021-03-15 18:35:40|529.17|525.17|529.27|525.27|529.36|525.36|529.07|525.07|20
1615833350000|2021-03-15 18:35:50|529.26|525.26|529.66|525.66|529.66|525.66|529.25|525.25|14
1615833360000|2021-03-15 18:36:00|529.67|525.67|529.67|525.67|529.67|525.67|529.66|525.66|3
1615833370000|2021-03-15 18:36:10|529.66|525.66|529.65|525.65|529.67|525.67|529.64|525.64|11
1615833380000|2021-03-15 18:36:20|529.64|525.64|529.55|525.55|529.64|525.64|529.29|525.29|23
1615833390000|2021-03-15 18:36:30|529.52|525.52|529.45|525.45|529.52|525.52|529.45|525.45|5
1615833400000|2021-03-15 18:36:40|529.43|525.43|529.53|525.53|529.53|525.53|529.41|525.41|13
1615833410000|2021-03-15 18:36:50|529.55|525.55|529.56|525.56|529.56|525.56|529.51|525.51|8
1615833420000|2021-03-15 18:37:00|529.58|525.58|529.5|525.5|529.59|525.59|529.49|525.49|15
1615833430000|2021-03-15 18:37:10|529.47|525.47|529.3|525.3|529.49|525.49|529.3|525.3|20
1615833440000|2021-03-15 18:37:20|529.29|525.29|529.3|525.3|529.37|525.37|529.27|525.27|11
1615833450000|2021-03-15 18:37:30|529.28|525.28|529.3|525.3|529.32|525.32|529.28|525.28|9
1615833460000|2021-03-15 18:37:40|529.31|525.31|529.24|525.24|529.31|525.31|529.24|525.24|7
1615833470000|2021-03-15 18:37:50|529.27|525.27|529.32|525.32|529.37|525.37|529.27|525.27|13
1615833480000|2021-03-15 18:38:00|529.33|525.33|529.45|525.45|529.48|525.48|529.32|525.32|14
1615833490000|2021-03-15 18:38:10|529.4|525.4|529.47|525.47|529.47|525.47|529.39|525.39|18
1615833500000|2021-03-15 18:38:20|529.59|525.59|529.3|525.3|529.59|525.59|529.29|525.29|18
1615833510000|2021-03-15 18:38:30|529.28|525.28|529.15|525.15|529.3|525.3|529.12|525.12|17
1615833520000|2021-03-15 18:38:40|529.14|525.14|529.07|525.07|529.14|525.14|529.06|525.06|11
1615833530000|2021-03-15 18:38:50|529.05|525.05|529.07|525.07|529.07|525.07|529.05|525.05|5
1615833540000|2021-03-15 18:39:00|529.08|525.08|529.21|525.21|529.28|525.28|529.08|525.08|15
1615833550000|2021-03-15 18:39:10|529.22|525.22|529.08|525.08|529.26|525.26|529.02|525.02|20
1615833560000|2021-03-15 18:39:20|529.1|525.1|529.24|525.24|529.48|525.48|529.06|525.06|19
1615833570000|2021-03-15 18:39:30|529.25|525.25|529.31|525.31|529.31|525.31|529.13|525.13|23
1615833580000|2021-03-15 18:39:40|529.32|525.32|529.33|525.33|529.36|525.36|529.31|525.31|11
1615833590000|2021-03-15 18:39:50|529.31|525.31|529.77|525.77|529.77|525.77|529.31|525.31|20
1615833600000|2021-03-15 18:40:00|529.78|525.78|529.62|525.62|529.78|525.78|529.45|525.45|18
1615833610000|2021-03-15 18:40:10|529.58|525.58|529.59|525.59|529.63|525.63|529.53|525.53|14
1615833620000|2021-03-15 18:40:20|529.63|525.63|529.72|525.72|529.72|525.72|529.43|525.43|19
1615833630000|2021-03-15 18:40:30|529.71|525.71|529.66|525.66|529.71|525.71|529.66|525.66|12
1615833640000|2021-03-15 18:40:40|529.67|525.67|529.71|525.71|529.73|525.73|529.67|525.67|8
1615833650000|2021-03-15 18:40:50|529.68|525.68|529.7|525.7|529.73|525.73|529.63|525.63|16
1615833660000|2021-03-15 18:41:00|529.68|525.68|529.73|525.73|529.76|525.76|529.64|525.64|16
1615833670000|2021-03-15 18:41:10|529.72|525.72|529.77|525.77|529.82|525.82|529.37|525.37|13
1615833680000|2021-03-15 18:41:20|529.8|525.8|529.76|525.76|529.83|525.83|529.76|525.76|7
1615833690000|2021-03-15 18:41:30|529.77|525.77|530.23|526.23|530.23|526.23|529.73|525.73|16
1615833700000|2021-03-15 18:41:40|530.22|526.22|530.07|526.07|530.28|526.28|530.06|526.06|13
1615833710000|2021-03-15 18:41:50|530.11|526.11|530.15|526.15|530.39|526.39|530.11|526.11|17
1615833720000|2021-03-15 18:42:00|530.21|526.21|530.19|526.19|530.25|526.25|530.12|526.12|23
1615833730000|2021-03-15 18:42:10|530.2|526.2|530.27|526.27|530.28|526.28|530.2|526.2|9
1615833740000|2021-03-15 18:42:20|530.28|526.28|530.37|526.37|530.37|526.37|530.28|526.28|10
1615833750000|2021-03-15 18:42:30|530.36|526.36|530.31|526.31|530.42|526.42|530.3|526.3|11
1615833760000|2021-03-15 18:42:40|530.29|526.29|530.18|526.18|530.33|526.33|530.18|526.18|19
1615833770000|2021-03-15 18:42:50|530.19|526.19|530.23|526.23|530.23|526.23|530.19|526.19|12
1615833780000|2021-03-15 18:43:00|530.22|526.22|530.25|526.25|530.28|526.28|530.22|526.22|13
1615833790000|2021-03-15 18:43:10|530.26|526.26|530.26|526.26|530.3|526.3|530.26|526.26|7
1615833800000|2021-03-15 18:43:20|530.27|526.27|530.23|526.23|530.27|526.27|530.23|526.23|5
1615833810000|2021-03-15 18:43:30|530.22|526.22|530.07|526.07|530.26|526.26|530.06|526.06|24
1615833820000|2021-03-15 18:43:40|530.04|526.04|529.97|525.97|530.04|526.04|529.96|525.96|21
1615833830000|2021-03-15 18:43:50|529.96|525.96|529.98|525.98|529.98|525.98|529.96|525.96|4
1615833840000|2021-03-15 18:44:00|529.96|525.96|529.99|525.99|530.03|526.03|529.95|525.95|17
1615833850000|2021-03-15 18:44:10|530.01|526.01|530.23|526.23|530.23|526.23|529.99|525.99|13
1615833860000|2021-03-15 18:44:20|530.22|526.22|530.26|526.26|530.26|526.26|530.22|526.22|12
1615833870000|2021-03-15 18:44:30|530.25|526.25|530.26|526.26|530.28|526.28|530.25|526.25|5
1615833880000|2021-03-15 18:44:40|530.25|526.25|530.42|526.42|530.44|526.44|530.25|526.25|14
1615833890000|2021-03-15 18:44:50|530.43|526.43|530.36|526.36|530.53|526.53|530.35|526.35|16
1615833900000|2021-03-15 18:45:00|530.37|526.37|530.35|526.35|530.37|526.37|530.35|526.35|7
1615833910000|2021-03-15 18:45:10|530.36|526.36|530.51|526.51|530.56|526.56|530.36|526.36|16
1615833920000|2021-03-15 18:45:20|530.53|526.53|530.4|526.4|530.55|526.55|530.4|526.4|16
1615833930000|2021-03-15 18:45:30|530.39|526.39|530.54|526.54|530.55|526.55|530.39|526.39|10
1615833940000|2021-03-15 18:45:40|530.53|526.53|530.02|526.02|530.53|526.53|530.02|526.02|21
1615833950000|2021-03-15 18:45:50|529.97|525.97|530.06|526.06|530.18|526.18|529.97|525.97|24
1615833960000|2021-03-15 18:46:00|530.07|526.07|530.36|526.36|530.36|526.36|530.03|526.03|21
1615833970000|2021-03-15 18:46:10|530.37|526.37|530.51|526.51|530.62|526.62|530.37|526.37|29
1615833980000|2021-03-15 18:46:20|530.53|526.53|530.38|526.38|530.53|526.53|530.36|526.36|17
1615833990000|2021-03-15 18:46:30|530.39|526.39|530.5|526.5|530.5|526.5|530.37|526.37|8
1615834000000|2021-03-15 18:46:40|530.43|526.43|530.47|526.47|530.49|526.49|530.42|526.42|8
1615834010000|2021-03-15 18:46:50|530.48|526.48|530.56|526.56|530.68|526.68|530.48|526.48|14
1615834020000|2021-03-15 18:47:00|530.66|526.66|530.66|526.66|530.67|526.67|530.58|526.58|10
1615834030000|2021-03-15 18:47:10|530.7|526.7|530.96|526.96|530.99|526.99|530.66|526.66|22
1615834040000|2021-03-15 18:47:20|530.97|526.97|531.13|527.13|531.2|527.2|530.97|526.97|30
1615834050000|2021-03-15 18:47:30|531.16|527.16|531.39|527.39|531.42|527.42|531.16|527.16|14
1615834060000|2021-03-15 18:47:40|531.43|527.43|531.76|527.76|531.83|527.83|531.43|527.43|20
1615834070000|2021-03-15 18:47:50|531.72|527.72|531.91|527.91|531.91|527.91|531.48|527.48|30
1615834080000|2021-03-15 18:48:00|532.02|528.02|531.81|527.81|532.03|528.03|531.66|527.66|23
1615834090000|2021-03-15 18:48:10|531.86|527.86|531.65|527.65|531.9|527.9|531.62|527.62|33
1615834100000|2021-03-15 18:48:20|531.64|527.64|531.28|527.28|531.67|527.67|531.28|527.28|35
1615834110000|2021-03-15 18:48:30|531.27|527.27|531.35|527.35|531.39|527.39|531.24|527.24|23
1615834120000|2021-03-15 18:48:40|531.34|527.34|531.3|527.3|531.38|527.38|531.29|527.29|15
1615834130000|2021-03-15 18:48:50|531.28|527.28|531.21|527.21|531.32|527.32|531.18|527.18|20
1615834140000|2021-03-15 18:49:00|531.24|527.24|531.3|527.3|531.32|527.32|531.23|527.23|12
1615834150000|2021-03-15 18:49:10|531.29|527.29|531.21|527.21|531.3|527.3|531.21|527.21|15
1615834160000|2021-03-15 18:49:20|531.18|527.18|531.1|527.1|531.19|527.19|531.06|527.06|20
1615834170000|2021-03-15 18:49:30|531.09|527.09|531.21|527.21|531.24|527.24|531.02|527.02|19
1615834180000|2021-03-15 18:49:40|531.24|527.24|531.59|527.59|531.62|527.62|531.24|527.24|23
1615834190000|2021-03-15 18:49:50|531.55|527.55|531.82|527.82|531.89|527.89|531.52|527.52|27
1615834200000|2021-03-15 18:50:00|531.86|527.86|531.62|527.62|531.86|527.86|531.6|527.6|24
1615834210000|2021-03-15 18:50:10|531.61|527.61|531.94|527.94|531.94|527.94|531.56|527.56|21
1615834220000|2021-03-15 18:50:20|531.95|527.95|531.98|527.98|531.99|527.99|531.87|527.87|21
1615834230000|2021-03-15 18:50:30|531.99|527.99|532.12|528.12|532.35|528.35|531.99|527.99|15
1615834240000|2021-03-15 18:50:40|532.38|528.38|532.51|528.51|532.67|528.67|532.33|528.33|16
1615834250000|2021-03-15 18:50:50|532.57|528.57|532.35|528.35|532.57|528.57|532.19|528.19|31
1615834260000|2021-03-15 18:51:00|532.34|528.34|532.11|528.11|532.35|528.35|532.09|528.09|21
1615834270000|2021-03-15 18:51:10|532.1|528.1|531.94|527.94|532.1|528.1|531.89|527.89|16
1615834280000|2021-03-15 18:51:20|531.95|527.95|531.61|527.61|531.95|527.95|531.27|527.27|20
1615834290000|2021-03-15 18:51:30|531.62|527.62|531.73|527.73|531.74|527.74|531.48|527.48|26
1615834300000|2021-03-15 18:51:40|531.72|527.72|531.81|527.81|531.82|527.82|531.72|527.72|14
1615834310000|2021-03-15 18:51:50|531.74|527.74|531.13|527.13|531.74|527.74|531.11|527.11|27
1615834320000|2021-03-15 18:52:00|531.14|527.14|531.42|527.42|531.42|527.42|531.14|527.14|19
1615834330000|2021-03-15 18:52:10|531.41|527.41|531.32|527.32|531.41|527.41|531.3|527.3|15
1615834340000|2021-03-15 18:52:20|531.33|527.33|531.3|527.3|531.34|527.34|531.29|527.29|8
1615834350000|2021-03-15 18:52:30|531.31|527.31|531.48|527.48|531.48|527.48|531.31|527.31|12
1615834360000|2021-03-15 18:52:40|531.5|527.5|531.62|527.62|531.7|527.7|531.49|527.49|13
1615834370000|2021-03-15 18:52:50|531.8|527.8|532.16|528.16|532.16|528.16|531.8|527.8|19
1615834380000|2021-03-15 18:53:00|532.15|528.15|532.12|528.12|532.28|528.28|532.11|528.11|16
1615834390000|2021-03-15 18:53:10|532.1|528.1|531.91|527.91|532.1|528.1|531.91|527.91|8
1615834400000|2021-03-15 18:53:20|531.89|527.89|531.84|527.84|531.97|527.97|531.74|527.74|20
1615834410000|2021-03-15 18:53:30|531.85|527.85|531.9|527.9|531.91|527.91|531.81|527.81|13
1615834420000|2021-03-15 18:53:40|531.91|527.91|532.08|528.08|532.08|528.08|531.91|527.91|8
1615834430000|2021-03-15 18:53:50|532.1|528.1|532.05|528.05|532.1|528.1|531.79|527.79|12
1615834440000|2021-03-15 18:54:00|532.04|528.04|531.91|527.91|532.06|528.06|531.74|527.74|21
1615834450000|2021-03-15 18:54:10|531.94|527.94|532.08|528.08|532.08|528.08|531.8|527.8|19
1615834460000|2021-03-15 18:54:20|532.12|528.12|532.38|528.38|532.5|528.5|532.02|528.02|29
1615834470000|2021-03-15 18:54:30|532.41|528.41|532.38|528.38|532.51|528.51|532.27|528.27|26
1615834480000|2021-03-15 18:54:40|532.37|528.37|532.09|528.09|532.39|528.39|532.09|528.09|22
1615834490000|2021-03-15 18:54:50|532.12|528.12|532.19|528.19|532.19|528.19|532.07|528.07|21
1615834500000|2021-03-15 18:55:00|532.22|528.22|532.22|528.22|532.27|528.27|532.1|528.1|15
1615834510000|2021-03-15 18:55:10|532.23|528.23|532.3|528.3|532.34|528.34|532.17|528.17|15
1615834520000|2021-03-15 18:55:20|532.31|528.31|532.48|528.48|532.48|528.48|532.31|528.31|15
1615834530000|2021-03-15 18:55:30|532.45|528.45|532.34|528.34|532.46|528.46|532.22|528.22|11
1615834540000|2021-03-15 18:55:40|532.36|528.36|532.45|528.45|532.49|528.49|532.36|528.36|20
1615834550000|2021-03-15 18:55:50|532.46|528.46|532.24|528.24|532.57|528.57|532.21|528.21|19
1615834560000|2021-03-15 18:56:00|532.27|528.27|532.33|528.33|532.33|528.33|532.27|528.27|10
1615834570000|2021-03-15 18:56:10|532.3|528.3|532.52|528.52|532.52|528.52|532.29|528.29|11
1615834580000|2021-03-15 18:56:20|532.34|528.34|532.44|528.44|532.57|528.57|532.08|528.08|19
1615834590000|2021-03-15 18:56:30|532.41|528.41|532.59|528.59|532.63|528.63|532.06|528.06|22
1615834600000|2021-03-15 18:56:40|532.51|528.51|532.5|528.5|532.64|528.64|532.35|528.35|12
1615834610000|2021-03-15 18:56:50|532.54|528.54|532.22|528.22|532.54|528.54|532.17|528.17|23
1615834620000|2021-03-15 18:57:00|532.23|528.23|532.42|528.42|532.44|528.44|532.23|528.23|21
1615834630000|2021-03-15 18:57:10|532.41|528.41|532.35|528.35|532.41|528.41|532.33|528.33|8
1615834640000|2021-03-15 18:57:20|532.28|528.28|532.35|528.35|532.35|528.35|532.28|528.28|7
1615834650000|2021-03-15 18:57:30|532.36|528.36|532.31|528.31|532.36|528.36|532.31|528.31|6
1615834660000|2021-03-15 18:57:40|532.29|528.29|531.97|527.97|532.29|528.29|531.93|527.93|24
1615834670000|2021-03-15 18:57:50|531.96|527.96|531.97|527.97|532.02|528.02|531.94|527.94|17
1615834680000|2021-03-15 18:58:00|531.96|527.96|531.82|527.82|531.96|527.96|531.81|527.81|21
1615834690000|2021-03-15 18:58:10|531.81|527.81|531.59|527.59|531.81|527.81|531.56|527.56|14
1615834700000|2021-03-15 18:58:20|531.54|527.54|531.25|527.25|531.55|527.55|531.24|527.24|26
1615834710000|2021-03-15 18:58:30|531.26|527.26|531.46|527.46|531.57|527.57|531.25|527.25|18
1615834720000|2021-03-15 18:58:40|531.45|527.45|531.63|527.63|531.63|527.63|531.43|527.43|27
1615834730000|2021-03-15 18:58:50|531.58|527.58|531.52|527.52|531.63|527.63|531.42|527.42|19
1615834740000|2021-03-15 18:59:00|531.51|527.51|531.71|527.71|531.71|527.71|531.49|527.49|19
1615834750000|2021-03-15 18:59:10|531.7|527.7|531.49|527.49|531.7|527.7|531.48|527.48|15
1615834760000|2021-03-15 18:59:20|531.53|527.53|531.62|527.62|531.66|527.66|531.48|527.48|19
1615834770000|2021-03-15 18:59:30|531.61|527.61|531.67|527.67|531.67|527.67|531.49|527.49|23
1615834780000|2021-03-15 18:59:40|531.68|527.68|532.05|528.05|532.05|528.05|531.68|527.68|23
1615834790000|2021-03-15 18:59:50|532.04|528.04|531.93|527.93|532.11|528.11|531.93|527.93|24
1615834800000|2021-03-15 19:00:00|531.92|527.92|532.13|528.13|532.15|528.15|531.91|527.91|20
1615834810000|2021-03-15 19:00:10|532.12|528.12|532.18|528.18|532.47|528.47|532.12|528.12|20
1615834820000|2021-03-15 19:00:20|532.28|528.28|532.34|528.34|532.4|528.4|532.11|528.11|20
1615834830000|2021-03-15 19:00:30|532.35|528.35|532.27|528.27|532.38|528.38|532.24|528.24|24
1615834840000|2021-03-15 19:00:40|532.23|528.23|532.32|528.32|532.44|528.44|532.23|528.23|17
1615834850000|2021-03-15 19:00:50|532.36|528.36|532.28|528.28|532.41|528.41|532.27|528.27|18
1615834860000|2021-03-15 19:01:00|532.23|528.23|532.33|528.33|532.35|528.35|532.23|528.23|11
1615834870000|2021-03-15 19:01:10|532.32|528.32|532.14|528.14|532.32|528.32|532.14|528.14|15
1615834880000|2021-03-15 19:01:20|532.15|528.15|532.12|528.12|532.21|528.21|532.12|528.12|15
1615834890000|2021-03-15 19:01:30|532.13|528.13|532.36|528.36|532.36|528.36|532.13|528.13|12
1615834900000|2021-03-15 19:01:40|532.39|528.39|532.32|528.32|532.43|528.43|532.26|528.26|16
1615834910000|2021-03-15 19:01:50|532.31|528.31|532.21|528.21|532.33|528.33|532.19|528.19|15
1615834920000|2021-03-15 19:02:00|532.22|528.22|532.33|528.33|532.33|528.33|532.21|528.21|9
1615834930000|2021-03-15 19:02:10|532.32|528.32|532.4|528.4|532.4|528.4|532.31|528.31|14
1615834940000|2021-03-15 19:02:20|532.42|528.42|532.29|528.29|532.42|528.42|532.16|528.16|18
1615834950000|2021-03-15 19:02:30|532.19|528.19|532.15|528.15|532.34|528.34|532.12|528.12|31
1615834960000|2021-03-15 19:02:40|532.11|528.11|531.89|527.89|532.12|528.12|531.88|527.88|28
1615834970000|2021-03-15 19:02:50|531.9|527.9|531.92|527.92|531.94|527.94|531.9|527.9|10
1615834980000|2021-03-15 19:03:00|531.91|527.91|531.71|527.71|531.92|527.92|531.71|527.71|18
1615834990000|2021-03-15 19:03:10|531.73|527.73|531.66|527.66|531.8|527.8|531.66|527.66|13
1615835000000|2021-03-15 19:03:20|531.65|527.65|531.66|527.66|531.66|527.66|531.64|527.64|9
1615835010000|2021-03-15 19:03:30|531.67|527.67|531.74|527.74|531.76|527.76|531.67|527.67|9
1615835020000|2021-03-15 19:03:40|531.75|527.75|531.75|527.75|531.77|527.77|531.74|527.74|12
1615835030000|2021-03-15 19:03:50|531.77|527.77|531.71|527.71|531.77|527.77|531.68|527.68|18
1615835040000|2021-03-15 19:04:00|531.72|527.72|531.68|527.68|531.78|527.78|531.68|527.68|22
1615835050000|2021-03-15 19:04:10|531.69|527.69|531.61|527.61|531.7|527.7|531.58|527.58|17
1615835060000|2021-03-15 19:04:20|531.6|527.6|531.63|527.63|531.64|527.64|531.59|527.59|7
1615835070000|2021-03-15 19:04:30|531.64|527.64|531.56|527.56|531.65|527.65|531.56|527.56|20
1615835080000|2021-03-15 19:04:40|531.59|527.59|531.6|527.6|531.6|527.6|531.55|527.55|9
1615835090000|2021-03-15 19:04:50|531.61|527.61|531.89|527.89|531.89|527.89|531.61|527.61|22
1615835100000|2021-03-15 19:05:00|531.87|527.87|531.8|527.8|531.89|527.89|531.79|527.79|12
1615835110000|2021-03-15 19:05:10|531.79|527.79|531.9|527.9|531.91|527.91|531.78|527.78|14
1615835120000|2021-03-15 19:05:20|531.89|527.89|531.83|527.83|531.89|527.89|531.82|527.82|15
1615835130000|2021-03-15 19:05:30|531.84|527.84|531.82|527.82|531.85|527.85|531.81|527.81|15
1615835140000|2021-03-15 19:05:40|531.83|527.83|531.9|527.9|531.91|527.91|531.83|527.83|11
1615835150000|2021-03-15 19:05:50|531.89|527.89|531.91|527.91|531.91|527.91|531.89|527.89|11
1615835160000|2021-03-15 19:06:00|531.92|527.92|531.85|527.85|531.98|527.98|531.84|527.84|23
1615835170000|2021-03-15 19:06:10|531.86|527.86|531.78|527.78|531.86|527.86|531.75|527.75|17
1615835180000|2021-03-15 19:06:20|531.79|527.79|531.74|527.74|531.79|527.79|531.67|527.67|15
1615835190000|2021-03-15 19:06:30|531.76|527.76|531.83|527.83|531.83|527.83|531.62|527.62|14
1615835200000|2021-03-15 19:06:40|531.82|527.82|531.74|527.74|531.82|527.82|531.73|527.73|10
1615835210000|2021-03-15 19:06:50|531.73|527.73|531.56|527.56|531.73|527.73|531.52|527.52|26
1615835220000|2021-03-15 19:07:00|531.57|527.57|531.61|527.61|531.62|527.62|531.57|527.57|7
1615835230000|2021-03-15 19:07:10|531.6|527.6|531.54|527.54|531.61|527.61|531.53|527.53|10
1615835240000|2021-03-15 19:07:20|531.52|527.52|531.54|527.54|531.56|527.56|531.51|527.51|14
1615835250000|2021-03-15 19:07:30|531.53|527.53|531.47|527.47|531.53|527.53|531.47|527.47|8
1615835260000|2021-03-15 19:07:40|531.45|527.45|531.4|527.4|531.46|527.46|531.36|527.36|16
1615835270000|2021-03-15 19:07:50|531.36|527.36|531.42|527.42|531.42|527.42|531.36|527.36|11
1615835280000|2021-03-15 19:08:00|531.43|527.43|531.41|527.41|531.43|527.43|531.41|527.41|3
1615835290000|2021-03-15 19:08:10|531.42|527.42|531.45|527.45|531.45|527.45|531.42|527.42|8
1615835300000|2021-03-15 19:08:20|531.44|527.44|531.43|527.43|531.45|527.45|531.36|527.36|13
1615835310000|2021-03-15 19:08:30|531.39|527.39|531.3|527.3|531.42|527.42|531.28|527.28|17
1615835320000|2021-03-15 19:08:40|531.29|527.29|531.23|527.23|531.32|527.32|531.21|527.21|9
1615835330000|2021-03-15 19:08:50|531.28|527.28|531.37|527.37|531.39|527.39|531.28|527.28|8
1615835340000|2021-03-15 19:09:00|531.4|527.4|531.44|527.44|531.44|527.44|531.4|527.4|5
1615835350000|2021-03-15 19:09:10|531.45|527.45|531.39|527.39|531.45|527.45|531.39|527.39|3
1615835360000|2021-03-15 19:09:20|531.4|527.4|531.43|527.43|531.43|527.43|531.4|527.4|6
1615835370000|2021-03-15 19:09:30|531.48|527.48|531.41|527.41|531.48|527.48|531.4|527.4|4
1615835380000|2021-03-15 19:09:40|531.4|527.4|531.28|527.28|531.4|527.4|531.26|527.26|15
1615835390000|2021-03-15 19:09:50|531.29|527.29|531.2|527.2|531.33|527.33|531.2|527.2|22
1615835400000|2021-03-15 19:10:00|531.22|527.22|531.18|527.18|531.22|527.22|531.13|527.13|13
1615835410000|2021-03-15 19:10:10|531.19|527.19|531.26|527.26|531.26|527.26|531.15|527.15|16
1615835420000|2021-03-15 19:10:20|531.27|527.27|531.36|527.36|531.38|527.38|531.27|527.27|17
1615835430000|2021-03-15 19:10:30|531.37|527.37|531.4|527.4|531.45|527.45|531.33|527.33|17
1615835440000|2021-03-15 19:10:40|531.37|527.37|531.3|527.3|531.37|527.37|531.3|527.3|4
1615835450000|2021-03-15 19:10:50|531.33|527.33|531.28|527.28|531.33|527.33|531.28|527.28|4
1615835460000|2021-03-15 19:11:00|531.29|527.29|531.37|527.37|531.38|527.38|531.28|527.28|13
1615835470000|2021-03-15 19:11:10|531.38|527.38|531.31|527.31|531.38|527.38|531.29|527.29|6
1615835480000|2021-03-15 19:11:20|531.3|527.3|531.13|527.13|531.3|527.3|531.13|527.13|13
1615835490000|2021-03-15 19:11:30|531.12|527.12|531.2|527.2|531.27|527.27|531.09|527.09|22
1615835500000|2021-03-15 19:11:40|531.22|527.22|531.33|527.33|531.37|527.37|531.22|527.22|9
1615835510000|2021-03-15 19:11:50|531.28|527.28|531.37|527.37|531.37|527.37|531.24|527.24|10
1615835520000|2021-03-15 19:12:00|531.4|527.4|531.37|527.37|531.4|527.4|531.32|527.32|14
1615835530000|2021-03-15 19:12:10|531.36|527.36|531.36|527.36|531.36|527.36|531.36|527.36|1
1615835540000|2021-03-15 19:12:20|531.39|527.39|531.38|527.38|531.39|527.39|531.31|527.31|9
1615835550000|2021-03-15 19:12:30|531.39|527.39|531.38|527.38|531.39|527.39|531.37|527.37|13
1615835560000|2021-03-15 19:12:40|531.39|527.39|531.38|527.38|531.39|527.39|531.37|527.37|5
1615835580000|2021-03-15 19:13:00|531.39|527.39|531.42|527.42|531.42|527.42|531.37|527.37|8
1615835590000|2021-03-15 19:13:10|531.33|527.33|531.45|527.45|531.5|527.5|531.33|527.33|10
1615835600000|2021-03-15 19:13:20|531.74|527.74|531.66|527.66|531.74|527.74|531.62|527.62|13
1615835610000|2021-03-15 19:13:30|531.47|527.47|531.58|527.58|531.6|527.6|531.46|527.46|8
1615835620000|2021-03-15 19:13:40|531.57|527.57|531.18|527.18|531.57|527.57|531.1|527.1|27
1615835640000|2021-03-15 19:14:00|531.17|527.17|530.75|526.75|531.17|527.17|530.71|526.71|17
1615835650000|2021-03-15 19:14:10|530.76|526.76|530.87|526.87|530.88|526.88|530.75|526.75|16
1615835660000|2021-03-15 19:14:20|530.86|526.86|530.93|526.93|531.02|527.02|530.75|526.75|17
1615835670000|2021-03-15 19:14:30|530.92|526.92|531.22|527.22|531.25|527.25|530.92|526.92|10
1615835680000|2021-03-15 19:14:40|531.24|527.24|531.26|527.26|531.26|527.26|531.17|527.17|14
1615835690000|2021-03-15 19:14:50|531.25|527.25|531.31|527.31|531.4|527.4|531.19|527.19|19
1615835700000|2021-03-15 19:15:00|531.29|527.29|531.28|527.28|531.31|527.31|531.26|527.26|15
1615835710000|2021-03-15 19:15:10|531.27|527.27|531.4|527.4|531.46|527.46|531.27|527.27|13
1615835720000|2021-03-15 19:15:20|531.38|527.38|531.4|527.4|531.44|527.44|531.37|527.37|13
1615835730000|2021-03-15 19:15:30|531.35|527.35|531.5|527.5|531.5|527.5|531.35|527.35|11
1615835740000|2021-03-15 19:15:40|531.48|527.48|531.48|527.48|531.48|527.48|531.31|527.31|17
1615835750000|2021-03-15 19:15:50|531.55|527.55|531.62|527.62|531.63|527.63|531.46|527.46|5
1615835760000|2021-03-15 19:16:00|531.63|527.63|531.49|527.49|531.63|527.63|531.42|527.42|11
1615835770000|2021-03-15 19:16:10|531.47|527.47|531.37|527.37|531.47|527.47|531.34|527.34|11
1615835780000|2021-03-15 19:16:20|531.36|527.36|531.37|527.37|531.4|527.4|531.36|527.36|6
1615835790000|2021-03-15 19:16:30|531.36|527.36|531.37|527.37|531.4|527.4|531.36|527.36|8
1615835800000|2021-03-15 19:16:40|531.38|527.38|531.44|527.44|531.46|527.46|531.38|527.38|8
1615835810000|2021-03-15 19:16:50|531.43|527.43|531.48|527.48|531.64|527.64|531.43|527.43|7
1615835820000|2021-03-15 19:17:00|531.49|527.49|531.5|527.5|531.5|527.5|531.48|527.48|7
1615835830000|2021-03-15 19:17:10|531.54|527.54|531.5|527.5|531.54|527.54|531.5|527.5|2
1615835840000|2021-03-15 19:17:20|531.35|527.35|531.55|527.55|531.59|527.59|531.35|527.35|19
1615835850000|2021-03-15 19:17:30|531.56|527.56|531.66|527.66|531.66|527.66|531.56|527.56|13
1615835860000|2021-03-15 19:17:40|531.71|527.71|531.62|527.62|531.71|527.71|531.61|527.61|14
1615835870000|2021-03-15 19:17:50|531.61|527.61|531.6|527.6|531.61|527.61|531.57|527.57|16
1615835880000|2021-03-15 19:18:00|531.59|527.59|531.6|527.6|531.62|527.62|531.57|527.57|12
1615835890000|2021-03-15 19:18:10|531.56|527.56|531.51|527.51|531.56|527.56|531.48|527.48|19
1615835900000|2021-03-15 19:18:20|531.52|527.52|531.59|527.59|531.59|527.59|531.52|527.52|7
1615835910000|2021-03-15 19:18:30|531.63|527.63|531.73|527.73|531.74|527.74|531.61|527.61|17
1615835920000|2021-03-15 19:18:40|531.74|527.74|531.87|527.87|531.87|527.87|531.74|527.74|16
1615835930000|2021-03-15 19:18:50|531.86|527.86|531.72|527.72|531.9|527.9|531.72|527.72|14
1615835940000|2021-03-15 19:19:00|531.73|527.73|531.72|527.72|531.78|527.78|531.72|527.72|13
1615835950000|2021-03-15 19:19:10|531.73|527.73|531.72|527.72|531.79|527.79|531.61|527.61|19
1615835960000|2021-03-15 19:19:20|531.73|527.73|531.77|527.77|531.77|527.77|531.61|527.61|10
1615835970000|2021-03-15 19:19:30|531.76|527.76|531.82|527.82|531.96|527.96|531.76|527.76|14
1615835980000|2021-03-15 19:19:40|531.78|527.78|531.72|527.72|531.84|527.84|531.67|527.67|19
1615835990000|2021-03-15 19:19:50|531.8|527.8|531.9|527.9|532.14|528.14|531.78|527.78|19
1615836000000|2021-03-15 19:20:00|531.82|527.82|532.02|528.02|532.02|528.02|531.78|527.78|18
1615836010000|2021-03-15 19:20:10|531.98|527.98|532.33|528.33|532.41|528.41|531.98|527.98|18
1615836020000|2021-03-15 19:20:20|532.34|528.34|532.19|528.19|532.34|528.34|532.17|528.17|26
1615836030000|2021-03-15 19:20:30|532.18|528.18|532.24|528.24|532.24|528.24|532.17|528.17|19
1615836040000|2021-03-15 19:20:40|532.22|528.22|532.18|528.18|532.51|528.51|532.16|528.16|21
1615836050000|2021-03-15 19:20:50|532.17|528.17|532.21|528.21|532.27|528.27|532.14|528.14|21
1615836060000|2021-03-15 19:21:00|532.3|528.3|532.27|528.27|532.38|528.38|532.2|528.2|14
1615836070000|2021-03-15 19:21:10|532.25|528.25|532.26|528.26|532.38|528.38|532.24|528.24|26
1615836080000|2021-03-15 19:21:20|532|528|532.22|528.22|532.23|528.23|531.93|527.93|27
1615836090000|2021-03-15 19:21:30|532.23|528.23|532.01|528.01|532.26|528.26|532.01|528.01|15
1615836100000|2021-03-15 19:21:40|532.03|528.03|532.03|528.03|532.17|528.17|532.01|528.01|21
1615836110000|2021-03-15 19:21:50|532.05|528.05|532.06|528.06|532.17|528.17|532.05|528.05|16
1615836120000|2021-03-15 19:22:00|532.02|528.02|531.97|527.97|532.06|528.06|531.78|527.78|23
1615836130000|2021-03-15 19:22:10|531.98|527.98|531.96|527.96|531.99|527.99|531.92|527.92|18
1615836140000|2021-03-15 19:22:20|531.97|527.97|532.13|528.13|532.22|528.22|531.95|527.95|26
1615836150000|2021-03-15 19:22:30|532.12|528.12|532.17|528.17|532.25|528.25|532.11|528.11|18
1615836160000|2021-03-15 19:22:40|532.18|528.18|532.12|528.12|532.25|528.25|532.09|528.09|12
1615836170000|2021-03-15 19:22:50|532.13|528.13|532.2|528.2|532.24|528.24|532.07|528.07|21
1615836180000|2021-03-15 19:23:00|532.19|528.19|532.14|528.14|532.24|528.24|532.11|528.11|19
1615836190000|2021-03-15 19:23:10|532.13|528.13|532.11|528.11|532.14|528.14|532.08|528.08|9
1615836200000|2021-03-15 19:23:20|532.13|528.13|532.18|528.18|532.19|528.19|532.11|528.11|12
1615836210000|2021-03-15 19:23:30|532.17|528.17|532.24|528.24|532.31|528.31|532.11|528.11|22
1615836220000|2021-03-15 19:23:40|532.22|528.22|532.11|528.11|532.25|528.25|532.08|528.08|16
1615836230000|2021-03-15 19:23:50|532.02|528.02|532.14|528.14|532.14|528.14|532.02|528.02|11
1615836240000|2021-03-15 19:24:00|532.13|528.13|532.18|528.18|532.23|528.23|532.06|528.06|16
1615836250000|2021-03-15 19:24:10|532.19|528.19|532.08|528.08|532.21|528.21|532.08|528.08|18
1615836260000|2021-03-15 19:24:20|532.09|528.09|532.2|528.2|532.24|528.24|532.09|528.09|13
1615836270000|2021-03-15 19:24:30|532.21|528.21|532.07|528.07|532.24|528.24|532.07|528.07|22
1615836280000|2021-03-15 19:24:40|532.01|528.01|532|528|532.02|528.02|531.93|527.93|12
1615836290000|2021-03-15 19:24:50|532.01|528.01|532.2|528.2|532.27|528.27|532.01|528.01|19
1615836300000|2021-03-15 19:25:00|532.23|528.23|532.14|528.14|532.33|528.33|531.99|527.99|25
1615836310000|2021-03-15 19:25:10|532.15|528.15|532.08|528.08|532.15|528.15|532.04|528.04|14
1615836320000|2021-03-15 19:25:20|532.07|528.07|532.39|528.39|532.39|528.39|531.96|527.96|17
1615836330000|2021-03-15 19:25:30|532.4|528.4|532.3|528.3|532.4|528.4|532.14|528.14|20
1615836340000|2021-03-15 19:25:40|532.31|528.31|532.09|528.09|532.34|528.34|532.07|528.07|16
1615836350000|2021-03-15 19:25:50|532.08|528.08|532.12|528.12|532.15|528.15|531.94|527.94|19
1615836360000|2021-03-15 19:26:00|532.14|528.14|532.19|528.19|532.3|528.3|532.01|528.01|25
1615836370000|2021-03-15 19:26:10|532.21|528.21|532.14|528.14|532.22|528.22|532.13|528.13|18
1615836380000|2021-03-15 19:26:20|532.17|528.17|532.12|528.12|532.18|528.18|532.06|528.06|27
1615836390000|2021-03-15 19:26:30|532.1|528.1|532.14|528.14|532.14|528.14|532.07|528.07|17
1615836400000|2021-03-15 19:26:40|532.3|528.3|532.19|528.19|532.3|528.3|532.19|528.19|17
1615836410000|2021-03-15 19:26:50|532.18|528.18|532.15|528.15|532.18|528.18|532.13|528.13|18
1615836420000|2021-03-15 19:27:00|532.16|528.16|532.2|528.2|532.2|528.2|532.12|528.12|17
1615836430000|2021-03-15 19:27:10|532.19|528.19|532.12|528.12|532.28|528.28|532.12|528.12|18
1615836440000|2021-03-15 19:27:20|532.13|528.13|532.21|528.21|532.21|528.21|532.12|528.12|15
1615836450000|2021-03-15 19:27:30|532.17|528.17|532.12|528.12|532.17|528.17|532.1|528.1|15
1615836460000|2021-03-15 19:27:40|532.17|528.17|532.17|528.17|532.19|528.19|532.12|528.12|16
1615836470000|2021-03-15 19:27:50|532.15|528.15|532.15|528.15|532.22|528.22|532.1|528.1|19
1615836480000|2021-03-15 19:28:00|532.14|528.14|532|528|532.14|528.14|531.97|527.97|18
1615836490000|2021-03-15 19:28:10|531.97|527.97|532.1|528.1|532.13|528.13|531.97|527.97|16
1615836500000|2021-03-15 19:28:20|532.11|528.11|532.05|528.05|532.11|528.11|532.05|528.05|13
1615836510000|2021-03-15 19:28:30|532.04|528.04|532|528|532.06|528.06|531.98|527.98|17
1615836520000|2021-03-15 19:28:40|532.03|528.03|531.98|527.98|532.05|528.05|531.98|527.98|16
1615836530000|2021-03-15 19:28:50|531.97|527.97|531.99|527.99|532.02|528.02|531.96|527.96|12
1615836540000|2021-03-15 19:29:00|532.01|528.01|532.16|528.16|532.16|528.16|532|528|20
1615836550000|2021-03-15 19:29:10|532.18|528.18|532.29|528.29|532.43|528.43|532.17|528.17|23
1615836560000|2021-03-15 19:29:20|532.32|528.32|532.34|528.34|532.38|528.38|532.16|528.16|33
1615836570000|2021-03-15 19:29:30|532.33|528.33|532.21|528.21|532.33|528.33|532.06|528.06|27
1615836580000|2021-03-15 19:29:40|532.27|528.27|532.22|528.22|532.32|528.32|532.04|528.04|30
1615836590000|2021-03-15 19:29:50|532.23|528.23|532.27|528.27|532.27|528.27|532.21|528.21|26
1615836600000|2021-03-15 19:30:00|532.29|528.29|532.24|528.24|532.37|528.37|532.24|528.24|31
1615836610000|2021-03-15 19:30:10|532.25|528.25|532.16|528.16|532.29|528.29|532.15|528.15|21
1615836620000|2021-03-15 19:30:20|532.22|528.22|532.25|528.25|532.26|528.26|531.95|527.95|31
1615836630000|2021-03-15 19:30:30|532.22|528.22|532.23|528.23|532.26|528.26|532.17|528.17|19
1615836640000|2021-03-15 19:30:40|532.22|528.22|532.27|528.27|532.27|528.27|532.09|528.09|23
1615836650000|2021-03-15 19:30:50|532.26|528.26|532.2|528.2|532.27|528.27|532.18|528.18|14
1615836660000|2021-03-15 19:31:00|532.23|528.23|532.21|528.21|532.3|528.3|532.17|528.17|21
1615836670000|2021-03-15 19:31:10|532.2|528.2|532.14|528.14|532.2|528.2|532.04|528.04|17
1615836680000|2021-03-15 19:31:20|532.11|528.11|532.15|528.15|532.22|528.22|532.09|528.09|23
1615836690000|2021-03-15 19:31:30|532.23|528.23|532.21|528.21|532.24|528.24|532.02|528.02|24
1615836700000|2021-03-15 19:31:40|532.22|528.22|532.12|528.12|532.22|528.22|532|528|30
1615836710000|2021-03-15 19:31:50|532.2|528.2|532.08|528.08|532.2|528.2|532|528|25
1615836720000|2021-03-15 19:32:00|532.07|528.07|532.11|528.11|532.2|528.2|532.05|528.05|28
1615836730000|2021-03-15 19:32:10|532.17|528.17|532.17|528.17|532.24|528.24|532.1|528.1|32
1615836740000|2021-03-15 19:32:20|532.18|528.18|532.09|528.09|532.22|528.22|531.99|527.99|30
1615836750000|2021-03-15 19:32:30|532.12|528.12|532.18|528.18|532.18|528.18|532.06|528.06|34
1615836760000|2021-03-15 19:32:40|532.16|528.16|532.1|528.1|532.17|528.17|532.09|528.09|21
1615836770000|2021-03-15 19:32:50|532.12|528.12|532.07|528.07|532.16|528.16|532.05|528.05|14
1615836780000|2021-03-15 19:33:00|532.13|528.13|532.02|528.02|532.13|528.13|532.02|528.02|14
1615836790000|2021-03-15 19:33:10|532.01|528.01|531.99|527.99|532.03|528.03|531.99|527.99|12
1615836800000|2021-03-15 19:33:20|531.98|527.98|531.97|527.97|532.03|528.03|531.93|527.93|17
1615836810000|2021-03-15 19:33:30|531.98|527.98|532.05|528.05|532.06|528.06|531.97|527.97|27
1615836820000|2021-03-15 19:33:40|531.88|527.88|531.87|527.87|532.06|528.06|531.87|527.87|29
1615836830000|2021-03-15 19:33:50|531.97|527.97|531.99|527.99|532.02|528.02|531.84|527.84|29
1615836840000|2021-03-15 19:34:00|531.9|527.9|531.95|527.95|532.05|528.05|531.84|527.84|31
1615836850000|2021-03-15 19:34:10|532.02|528.02|532.01|528.01|532.03|528.03|531.95|527.95|31
1615836860000|2021-03-15 19:34:20|531.95|527.95|531.94|527.94|532.01|528.01|531.77|527.77|32
1615836870000|2021-03-15 19:34:30|531.88|527.88|532.07|528.07|532.08|528.08|531.87|527.87|30
1615836880000|2021-03-15 19:34:40|532.06|528.06|532.07|528.07|532.12|528.12|532|528|30
1615836890000|2021-03-15 19:34:50|532.02|528.02|532|528|532.12|528.12|531.6|527.6|30
1615836900000|2021-03-15 19:35:00|532.08|528.08|532.22|528.22|532.22|528.22|531.99|527.99|30
1615836910000|2021-03-15 19:35:10|532.12|528.12|532.27|528.27|532.29|528.29|532.06|528.06|33
1615836920000|2021-03-15 19:35:20|532.07|528.07|532.29|528.29|532.29|528.29|532.07|528.07|23
1615836930000|2021-03-15 19:35:30|532.3|528.3|532.34|528.34|532.38|528.38|532.13|528.13|21
1615836940000|2021-03-15 19:35:40|532.38|528.38|532.25|528.25|532.4|528.4|532.01|528.01|26
1615836950000|2021-03-15 19:35:50|532.26|528.26|532.1|528.1|532.27|528.27|531.95|527.95|28
1615836960000|2021-03-15 19:36:00|532.17|528.17|531.91|527.91|532.18|528.18|531.88|527.88|27
1615836970000|2021-03-15 19:36:10|531.9|527.9|531.94|527.94|532|528|531.78|527.78|34
1615836980000|2021-03-15 19:36:20|532.04|528.04|531.83|527.83|532.06|528.06|531.74|527.74|27
1615836990000|2021-03-15 19:36:30|531.94|527.94|531.94|527.94|532.03|528.03|531.83|527.83|28
1615837000000|2021-03-15 19:36:40|531.99|527.99|531.92|527.92|532.12|528.12|531.87|527.87|30
1615837010000|2021-03-15 19:36:50|532.03|528.03|532.11|528.11|532.12|528.12|531.82|527.82|32
1615837020000|2021-03-15 19:37:00|532.05|528.05|532.17|528.17|532.22|528.22|531.93|527.93|31
1615837030000|2021-03-15 19:37:10|532.08|528.08|532.2|528.2|532.38|528.38|532.08|528.08|26
1615837040000|2021-03-15 19:37:20|532.21|528.21|532.23|528.23|532.38|528.38|532.2|528.2|28
1615837050000|2021-03-15 19:37:30|532.21|528.21|532.4|528.4|532.46|528.46|532.17|528.17|27
1615837060000|2021-03-15 19:37:40|532.5|528.5|532.44|528.44|532.5|528.5|532.26|528.26|28
1615837070000|2021-03-15 19:37:50|532.47|528.47|532.43|528.43|532.47|528.47|532.42|528.42|9
1615837080000|2021-03-15 19:38:00|532.42|528.42|532.35|528.35|532.42|528.42|532.35|528.35|10
1615837090000|2021-03-15 19:38:10|532.36|528.36|532.32|528.32|532.38|528.38|532.31|528.31|16
1615837100000|2021-03-15 19:38:20|532.33|528.33|532.43|528.43|532.53|528.53|532.31|528.31|26
1615837110000|2021-03-15 19:38:30|532.42|528.42|532.21|528.21|532.42|528.42|532.08|528.08|26
1615837120000|2021-03-15 19:38:40|532.24|528.24|532.41|528.41|532.43|528.43|532.09|528.09|25
1615837130000|2021-03-15 19:38:50|532.32|528.32|532.37|528.37|532.44|528.44|532.13|528.13|27
1615837140000|2021-03-15 19:39:00|532.25|528.25|532.28|528.28|532.4|528.4|532.15|528.15|31
1615837150000|2021-03-15 19:39:10|532.17|528.17|532.38|528.38|532.4|528.4|532.05|528.05|25
1615837160000|2021-03-15 19:39:20|532.3|528.3|532.31|528.31|532.43|528.43|532.22|528.22|24
1615837170000|2021-03-15 19:39:30|532.29|528.29|532.31|528.31|532.31|528.31|532.2|528.2|25
1615837180000|2021-03-15 19:39:40|532.22|528.22|532.21|528.21|532.31|528.31|532.19|528.19|19
1615837190000|2021-03-15 19:39:50|532.3|528.3|532.2|528.2|532.3|528.3|532.16|528.16|23
1615837200000|2021-03-15 19:40:00|532.18|528.18|532.12|528.12|532.24|528.24|532.11|528.11|26
1615837210000|2021-03-15 19:40:10|532.13|528.13|532.11|528.11|532.18|528.18|532.09|528.09|19
1615837220000|2021-03-15 19:40:20|532.05|528.05|532.2|528.2|532.2|528.2|531.92|527.92|22
1615837230000|2021-03-15 19:40:30|532.21|528.21|532.17|528.17|532.24|528.24|532.16|528.16|16
1615837240000|2021-03-15 19:40:40|532.23|528.23|532.12|528.12|532.24|528.24|532.12|528.12|15
1615837250000|2021-03-15 19:40:50|532.13|528.13|532.09|528.09|532.16|528.16|532.07|528.07|15
1615837260000|2021-03-15 19:41:00|532.11|528.11|532.15|528.15|532.22|528.22|532.08|528.08|13
1615837270000|2021-03-15 19:41:10|532.11|528.11|532.18|528.18|532.21|528.21|532.11|528.11|16
1615837280000|2021-03-15 19:41:20|532.17|528.17|532.02|528.02|532.23|528.23|532|528|20
1615837290000|2021-03-15 19:41:30|532.03|528.03|532.06|528.06|532.07|528.07|532.02|528.02|9
1615837300000|2021-03-15 19:41:40|532|528|532.06|528.06|532.07|528.07|531.96|527.96|15
1615837310000|2021-03-15 19:41:50|532.07|528.07|532.04|528.04|532.07|528.07|532|528|20
1615837320000|2021-03-15 19:42:00|532.05|528.05|532.11|528.11|532.12|528.12|532.01|528.01|19
1615837330000|2021-03-15 19:42:10|532.06|528.06|532.06|528.06|532.25|528.25|531.86|527.86|24
1615837340000|2021-03-15 19:42:20|532.03|528.03|532.15|528.15|532.15|528.15|532.03|528.03|10
1615837350000|2021-03-15 19:42:30|532.14|528.14|532.11|528.11|532.15|528.15|532.09|528.09|11
1615837360000|2021-03-15 19:42:40|532.12|528.12|532.14|528.14|532.14|528.14|532.11|528.11|4
1615837370000|2021-03-15 19:42:50|532.15|528.15|532.14|528.14|532.16|528.16|532.1|528.1|8
1615837380000|2021-03-15 19:43:00|532.11|528.11|532.15|528.15|532.15|528.15|532.11|528.11|9
1615837390000|2021-03-15 19:43:10|532.11|528.11|532.11|528.11|532.23|528.23|532.08|528.08|7
1615837400000|2021-03-15 19:43:20|532.03|528.03|532.11|528.11|532.15|528.15|532.03|528.03|12
1615837410000|2021-03-15 19:43:30|532.12|528.12|532.2|528.2|532.32|528.32|532.12|528.12|8
1615837420000|2021-03-15 19:43:40|532.21|528.21|532.22|528.22|532.22|528.22|532.2|528.2|4
1615837430000|2021-03-15 19:43:50|532.23|528.23|532.2|528.2|532.23|528.23|532.18|528.18|5
1615837440000|2021-03-15 19:44:00|532.21|528.21|532.24|528.24|532.24|528.24|532.21|528.21|4
1615837460000|2021-03-15 19:44:20|532.2|528.2|532.15|528.15|532.25|528.25|532.14|528.14|18
1615837470000|2021-03-15 19:44:30|532.14|528.14|532.14|528.14|532.16|528.16|532.13|528.13|13
1615837480000|2021-03-15 19:44:40|532.15|528.15|532.16|528.16|532.19|528.19|532.12|528.12|11
1615837490000|2021-03-15 19:44:50|532.14|528.14|532.19|528.19|532.19|528.19|532.14|528.14|8
1615837500000|2021-03-15 19:45:00|532.07|528.07|532.24|528.24|532.25|528.25|532.07|528.07|11
1615837510000|2021-03-15 19:45:10|532.2|528.2|532.17|528.17|532.27|528.27|532.1|528.1|20
1615837520000|2021-03-15 19:45:20|532.19|528.19|532.18|528.18|532.27|528.27|532.13|528.13|10
1615837530000|2021-03-15 19:45:30|532.19|528.19|532.17|528.17|532.24|528.24|532.13|528.13|14
1615837540000|2021-03-15 19:45:40|532.19|528.19|532.21|528.21|532.21|528.21|532.19|528.19|5
1615837550000|2021-03-15 19:45:50|532.14|528.14|532.24|528.24|532.25|528.25|532.09|528.09|10
1615837560000|2021-03-15 19:46:00|532.29|528.29|532.36|528.36|532.36|528.36|532.21|528.21|10
1615837570000|2021-03-15 19:46:10|532.25|528.25|532.28|528.28|532.28|528.28|532.25|528.25|4
1615837580000|2021-03-15 19:46:20|532.29|528.29|532.35|528.35|532.36|528.36|532.29|528.29|6
1615837590000|2021-03-15 19:46:30|532.36|528.36|532.45|528.45|532.47|528.47|532.32|528.32|7
1615837600000|2021-03-15 19:46:40|532.46|528.46|532.47|528.47|532.52|528.52|532.46|528.46|10
1615837610000|2021-03-15 19:46:50|532.48|528.48|532.52|528.52|532.52|528.52|532.47|528.47|11
1615837620000|2021-03-15 19:47:00|532.51|528.51|532.36|528.36|532.51|528.51|532.33|528.33|12
1615837630000|2021-03-15 19:47:10|532.32|528.32|532.3|528.3|532.32|528.32|532.29|528.29|3
1615837640000|2021-03-15 19:47:20|532.29|528.29|532.3|528.3|532.3|528.3|532.28|528.28|3
1615837650000|2021-03-15 19:47:30|532.31|528.31|532.43|528.43|532.43|528.43|532.3|528.3|16
1615837660000|2021-03-15 19:47:40|532.42|528.42|532.43|528.43|532.43|528.43|532.42|528.42|2
1615837670000|2021-03-15 19:47:50|532.44|528.44|532.39|528.39|532.48|528.48|532.39|528.39|12
1615837680000|2021-03-15 19:48:00|532.5|528.5|532.39|528.39|532.5|528.5|532.39|528.39|3
1615837690000|2021-03-15 19:48:10|532.45|528.45|532.41|528.41|532.45|528.45|532.29|528.29|11
1615837700000|2021-03-15 19:48:20|532.42|528.42|532.39|528.39|532.42|528.42|532.33|528.33|9
1615837710000|2021-03-15 19:48:30|532.4|528.4|532.37|528.37|532.43|528.43|532.33|528.33|9
1615837720000|2021-03-15 19:48:40|532.38|528.38|532.38|528.38|532.4|528.4|532.35|528.35|7
1615837730000|2021-03-15 19:48:50|532.39|528.39|532.39|528.39|532.42|528.42|532.35|528.35|12
1615837740000|2021-03-15 19:49:00|532.4|528.4|532.55|528.55|532.56|528.56|532.4|528.4|18
1615837750000|2021-03-15 19:49:10|532.56|528.56|532.53|528.53|532.56|528.56|532.52|528.52|13
1615837760000|2021-03-15 19:49:20|532.54|528.54|532.55|528.55|532.55|528.55|532.51|528.51|14
1615837770000|2021-03-15 19:49:30|532.54|528.54|532.44|528.44|532.54|528.54|532.42|528.42|9
1615837780000|2021-03-15 19:49:40|532.45|528.45|532.42|528.42|532.45|528.45|532.4|528.4|11
1615837790000|2021-03-15 19:49:50|532.43|528.43|532.48|528.48|532.49|528.49|532.41|528.41|12
1615837800000|2021-03-15 19:50:00|532.49|528.49|532.49|528.49|532.5|528.5|532.45|528.45|15
1615837810000|2021-03-15 19:50:10|532.5|528.5|532.42|528.42|532.5|528.5|532.41|528.41|15
1615837820000|2021-03-15 19:50:20|532.41|528.41|532.42|528.42|532.46|528.46|532.39|528.39|13
1615837830000|2021-03-15 19:50:30|532.44|528.44|532.43|528.43|532.46|528.46|532.42|528.42|13
1615837840000|2021-03-15 19:50:40|532.42|528.42|532.43|528.43|532.43|528.43|532.42|528.42|2
1615837850000|2021-03-15 19:50:50|532.42|528.42|532.3|528.3|532.42|528.42|532.3|528.3|10
1615837860000|2021-03-15 19:51:00|532.27|528.27|532.19|528.19|532.32|528.32|532.19|528.19|17
1615837870000|2021-03-15 19:51:10|532.21|528.21|532.31|528.31|532.4|528.4|532.19|528.19|20
1615837880000|2021-03-15 19:51:20|532.32|528.32|532.31|528.31|532.36|528.36|532.3|528.3|11
1615837890000|2021-03-15 19:51:30|532.32|528.32|532.34|528.34|532.34|528.34|532.31|528.31|7
1615837900000|2021-03-15 19:51:40|532.33|528.33|532.34|528.34|532.34|528.34|532.32|528.32|6
1615837910000|2021-03-15 19:51:50|532.33|528.33|532.3|528.3|532.39|528.39|532.3|528.3|11
1615837920000|2021-03-15 19:52:00|532.27|528.27|532.36|528.36|532.4|528.4|532.27|528.27|23
1615837930000|2021-03-15 19:52:10|532.41|528.41|532.43|528.43|532.43|528.43|532.36|528.36|18
1615837940000|2021-03-15 19:52:20|532.44|528.44|532.54|528.54|532.54|528.54|532.43|528.43|9
1615837950000|2021-03-15 19:52:30|532.52|528.52|532.54|528.54|532.54|528.54|532.52|528.52|4
1615837960000|2021-03-15 19:52:40|532.53|528.53|532.5|528.5|532.53|528.53|532.49|528.49|8
1615837970000|2021-03-15 19:52:50|532.49|528.49|532.51|528.51|532.54|528.54|532.49|528.49|6
1615837980000|2021-03-15 19:53:00|532.5|528.5|532.53|528.53|532.53|528.53|532.49|528.49|6
1615837990000|2021-03-15 19:53:10|532.51|528.51|532.51|528.51|532.54|528.54|532.51|528.51|4
1615838000000|2021-03-15 19:53:20|532.52|528.52|532.47|528.47|532.55|528.55|532.47|528.47|6
1615838010000|2021-03-15 19:53:30|532.46|528.46|532.47|528.47|532.47|528.47|532.46|528.46|2
1615838020000|2021-03-15 19:53:40|532.48|528.48|532.48|528.48|532.52|528.52|532.46|528.46|14
1615838030000|2021-03-15 19:53:50|532.46|528.46|532.5|528.5|532.5|528.5|532.45|528.45|7
1615838040000|2021-03-15 19:54:00|532.51|528.51|532.47|528.47|532.51|528.51|532.46|528.46|3
1615838050000|2021-03-15 19:54:10|532.55|528.55|532.57|528.57|532.57|528.57|532.55|528.55|4
1615838060000|2021-03-15 19:54:20|532.55|528.55|532.55|528.55|532.56|528.56|532.5|528.5|15
1615838070000|2021-03-15 19:54:30|532.53|528.53|532.55|528.55|532.57|528.57|532.51|528.51|25
1615838080000|2021-03-15 19:54:40|532.56|528.56|532.56|528.56|532.57|528.57|532.52|528.52|23
1615838090000|2021-03-15 19:54:50|532.52|528.52|532.54|528.54|532.56|528.56|532.51|528.51|15
1615838100000|2021-03-15 19:55:00|532.55|528.55|532.54|528.54|532.55|528.55|532.49|528.49|8
1615838110000|2021-03-15 19:55:10|532.53|528.53|532.54|528.54|532.57|528.57|532.52|528.52|18
1615838120000|2021-03-15 19:55:20|532.55|528.55|532.55|528.55|532.55|528.55|532.51|528.51|15
1615838130000|2021-03-15 19:55:30|532.54|528.54|532.43|528.43|532.54|528.54|532.41|528.41|20
1615838140000|2021-03-15 19:55:40|532.42|528.42|532.43|528.43|532.44|528.44|532.38|528.38|11
1615838150000|2021-03-15 19:55:50|532.42|528.42|532.43|528.43|532.49|528.49|532.4|528.4|14
1615838160000|2021-03-15 19:56:00|532.44|528.44|532.43|528.43|532.46|528.46|532.39|528.39|12
1615838170000|2021-03-15 19:56:10|532.45|528.45|532.4|528.4|532.48|528.48|532.4|528.4|15
1615838180000|2021-03-15 19:56:20|532.41|528.41|532.55|528.55|532.55|528.55|532.41|528.41|13
1615838190000|2021-03-15 19:56:30|532.53|528.53|532.48|528.48|532.54|528.54|532.43|528.43|19
1615838200000|2021-03-15 19:56:40|532.49|528.49|532.5|528.5|532.55|528.55|532.48|528.48|12
1615838210000|2021-03-15 19:56:50|532.51|528.51|532.49|528.49|532.51|528.51|532.47|528.47|13
1615838220000|2021-03-15 19:57:00|532.51|528.51|532.49|528.49|532.51|528.51|532.4|528.4|16
1615838230000|2021-03-15 19:57:10|532.5|528.5|532.48|528.48|532.5|528.5|532.46|528.46|5
1615838240000|2021-03-15 19:57:20|532.47|528.47|532.43|528.43|532.47|528.47|532.42|528.42|13
1615838250000|2021-03-15 19:57:30|532.42|528.42|532.43|528.43|532.47|528.47|532.42|528.42|15
1615838260000|2021-03-15 19:57:40|532.42|528.42|532.45|528.45|532.46|528.46|532.37|528.37|20
1615838270000|2021-03-15 19:57:50|532.44|528.44|532.5|528.5|532.5|528.5|532.4|528.4|17
1615838280000|2021-03-15 19:58:00|532.49|528.49|532.4|528.4|532.49|528.49|532.38|528.38|17
1615838290000|2021-03-15 19:58:10|532.39|528.39|532.35|528.35|532.41|528.41|532.34|528.34|16
1615838300000|2021-03-15 19:58:20|532.37|528.37|532.36|528.36|532.39|528.39|532.34|528.34|18
1615838310000|2021-03-15 19:58:30|532.38|528.38|532.17|528.17|532.38|528.38|532.13|528.13|28
1615838320000|2021-03-15 19:58:40|532.18|528.18|532.16|528.16|532.2|528.2|532.12|528.12|16
1615838330000|2021-03-15 19:58:50|532.17|528.17|532.18|528.18|532.2|528.2|532.15|528.15|13
1615838340000|2021-03-15 19:59:00|532.19|528.19|532.15|528.15|532.19|528.19|532.13|528.13|17
1615838350000|2021-03-15 19:59:10|532.16|528.16|532.16|528.16|532.17|528.17|532.09|528.09|18
1615838360000|2021-03-15 19:59:20|532.15|528.15|532.02|528.02|532.17|528.17|531.97|527.97|14
1615838370000|2021-03-15 19:59:30|531.98|527.98|531.77|527.77|531.98|527.98|531.74|527.74|20
1615838380000|2021-03-15 19:59:40|531.78|527.78|531.92|527.92|531.96|527.96|531.78|527.78|11
1615838390000|2021-03-15 19:59:50|531.93|527.93|531.89|527.89|532.04|528.04|531.89|527.89|22
1615838400000|2021-03-15 20:00:00|531.92|527.92|532.29|528.29|532.31|528.31|531.9|527.9|25
1615838410000|2021-03-15 20:00:10|532.24|528.24|532.13|528.13|532.29|528.29|532.13|528.13|15
1615838420000|2021-03-15 20:00:20|532.11|528.11|532.06|528.06|532.13|528.13|532.05|528.05|15
1615838430000|2021-03-15 20:00:30|532.08|528.08|532.04|528.04|532.08|528.08|532.03|528.03|7
1615838440000|2021-03-15 20:00:40|532.05|528.05|531.98|527.98|532.15|528.15|531.92|527.92|23
1615838450000|2021-03-15 20:00:50|531.96|527.96|532.04|528.04|532.06|528.06|531.96|527.96|18
1615838460000|2021-03-15 20:01:00|532.05|528.05|532.04|528.04|532.05|528.05|532.03|528.03|8
1615838470000|2021-03-15 20:01:10|532.05|528.05|532.05|528.05|532.06|528.06|532.05|528.05|7
1615838480000|2021-03-15 20:01:20|532.03|528.03|532.02|528.02|532.06|528.06|532.01|528.01|12
1615838490000|2021-03-15 20:01:30|532.03|528.03|532.03|528.03|532.04|528.04|532.02|528.02|14
1615838500000|2021-03-15 20:01:40|532.04|528.04|532.04|528.04|532.06|528.06|532.04|528.04|11
1615838510000|2021-03-15 20:01:50|532.03|528.03|532.04|528.04|532.06|528.06|532.03|528.03|20
1615838520000|2021-03-15 20:02:00|532.05|528.05|532.08|528.08|532.13|528.13|532.05|528.05|20
1615838530000|2021-03-15 20:02:10|532.07|528.07|532.08|528.08|532.09|528.09|532.07|528.07|6
1615838540000|2021-03-15 20:02:20|532.07|528.07|532.04|528.04|532.12|528.12|532.02|528.02|13
1615838550000|2021-03-15 20:02:30|532.03|528.03|532.06|528.06|532.1|528.1|532.03|528.03|16
1615838560000|2021-03-15 20:02:40|532.05|528.05|532.03|528.03|532.14|528.14|532.02|528.02|10
1615838570000|2021-03-15 20:02:50|532.02|528.02|531.89|527.89|532.04|528.04|531.78|527.78|27
1615838580000|2021-03-15 20:03:00|531.9|527.9|531.8|527.8|531.9|527.9|531.79|527.79|18
1615838590000|2021-03-15 20:03:10|531.79|527.79|531.23|527.23|531.79|527.79|531.19|527.19|33
1615838600000|2021-03-15 20:03:20|531.19|527.19|531.38|527.38|531.38|527.38|531.14|527.14|26
1615838610000|2021-03-15 20:03:30|531.44|527.44|531.33|527.33|531.44|527.44|531.31|527.31|14
1615838620000|2021-03-15 20:03:40|531.34|527.34|531.36|527.36|531.39|527.39|531.33|527.33|11
1615838630000|2021-03-15 20:03:50|531.35|527.35|531.35|527.35|531.4|527.4|531.28|527.28|20
1615838640000|2021-03-15 20:04:00|531.34|527.34|531.39|527.39|531.39|527.39|531.3|527.3|10
1615838650000|2021-03-15 20:04:10|531.38|527.38|531.6|527.6|531.62|527.62|531.38|527.38|19
1615838660000|2021-03-15 20:04:20|531.59|527.59|531.54|527.54|531.61|527.61|531.54|527.54|15
1615838670000|2021-03-15 20:04:30|531.7|527.7|531.7|527.7|531.71|527.71|531.7|527.7|3
1615838680000|2021-03-15 20:04:40|531.67|527.67|531.76|527.76|531.76|527.76|531.64|527.64|15
1615838690000|2021-03-15 20:04:50|531.75|527.75|531.83|527.83|531.84|527.84|531.75|527.75|22
1615838700000|2021-03-15 20:05:00|531.84|527.84|531.85|527.85|531.85|527.85|531.84|527.84|2
1615838710000|2021-03-15 20:05:10|531.86|527.86|531.72|527.72|531.96|527.96|531.72|527.72|19
1615838720000|2021-03-15 20:05:20|531.74|527.74|531.7|527.7|531.75|527.75|531.65|527.65|15
1615838730000|2021-03-15 20:05:30|531.71|527.71|531.87|527.87|531.87|527.87|531.67|527.67|21
1615838740000|2021-03-15 20:05:40|531.86|527.86|531.84|527.84|531.88|527.88|531.78|527.78|22
1615838750000|2021-03-15 20:05:50|531.83|527.83|531.68|527.68|531.84|527.84|531.68|527.68|15
1615838760000|2021-03-15 20:06:00|531.69|527.69|531.6|527.6|531.71|527.71|531.59|527.59|16
1615838770000|2021-03-15 20:06:10|531.61|527.61|531.57|527.57|531.61|527.61|531.55|527.55|11
1615838780000|2021-03-15 20:06:20|531.55|527.55|531.47|527.47|531.57|527.57|531.42|527.42|19
1615838790000|2021-03-15 20:06:30|531.46|527.46|531.17|527.17|531.46|527.46|531.16|527.16|18
1615838800000|2021-03-15 20:06:40|531.19|527.19|531.37|527.37|531.43|527.43|531.19|527.19|26
1615838810000|2021-03-15 20:06:50|531.33|527.33|531.2|527.2|531.38|527.38|531.2|527.2|17
1615838820000|2021-03-15 20:07:00|531.19|527.19|531.44|527.44|531.47|527.47|531.19|527.19|30
1615838830000|2021-03-15 20:07:10|531.47|527.47|531.38|527.38|531.5|527.5|531.35|527.35|21
1615838840000|2021-03-15 20:07:20|531.4|527.4|531.38|527.38|531.4|527.4|531.35|527.35|14
1615838850000|2021-03-15 20:07:30|531.37|527.37|531.38|527.38|531.4|527.4|531.37|527.37|7
1615838860000|2021-03-15 20:07:40|531.4|527.4|531.39|527.39|531.44|527.44|531.35|527.35|15
1615838870000|2021-03-15 20:07:50|531.38|527.38|531.51|527.51|531.51|527.51|531.35|527.35|13
1615838880000|2021-03-15 20:08:00|531.49|527.49|531.5|527.5|531.53|527.53|531.49|527.49|10
1615838890000|2021-03-15 20:08:10|531.51|527.51|531.77|527.77|531.77|527.77|531.5|527.5|12
1615838900000|2021-03-15 20:08:20|531.79|527.79|531.78|527.78|531.79|527.79|531.78|527.78|2
1615838910000|2021-03-15 20:08:30|531.82|527.82|531.84|527.84|531.84|527.84|531.79|527.79|8
1615838920000|2021-03-15 20:08:40|531.92|527.92|531.91|527.91|531.99|527.99|531.91|527.91|20
1615838930000|2021-03-15 20:08:50|531.93|527.93|531.93|527.93|531.94|527.94|531.91|527.91|9
1615838940000|2021-03-15 20:09:00|531.92|527.92|531.86|527.86|531.93|527.93|531.86|527.86|10
1615838950000|2021-03-15 20:09:10|531.85|527.85|531.92|527.92|531.92|527.92|531.85|527.85|13
1615838960000|2021-03-15 20:09:20|531.93|527.93|532.03|528.03|532.03|528.03|531.9|527.9|16
1615838970000|2021-03-15 20:09:30|532.01|528.01|531.98|527.98|532.06|528.06|531.98|527.98|23
1615838980000|2021-03-15 20:09:40|531.99|527.99|531.96|527.96|532.02|528.02|531.94|527.94|16
1615838990000|2021-03-15 20:09:50|531.95|527.95|531.93|527.93|531.98|527.98|531.93|527.93|13
1615839000000|2021-03-15 20:10:00|531.94|527.94|532.07|528.07|532.07|528.07|531.94|527.94|13
1615839010000|2021-03-15 20:10:10|532.06|528.06|531.98|527.98|532.07|528.07|531.92|527.92|16
1615839020000|2021-03-15 20:10:20|531.97|527.97|531.91|527.91|531.97|527.97|531.9|527.9|14
1615839030000|2021-03-15 20:10:30|531.9|527.9|531.86|527.86|531.9|527.9|531.81|527.81|19
1615839040000|2021-03-15 20:10:40|531.87|527.87|531.85|527.85|531.9|527.9|531.85|527.85|18
1615839050000|2021-03-15 20:10:50|531.86|527.86|531.74|527.74|531.87|527.87|531.68|527.68|16
1615839060000|2021-03-15 20:11:00|531.76|527.76|531.98|527.98|532|528|531.73|527.73|16
1615839070000|2021-03-15 20:11:10|531.97|527.97|531.97|527.97|532.06|528.06|531.94|527.94|17
1615839080000|2021-03-15 20:11:20|531.92|527.92|531.92|527.92|531.95|527.95|531.9|527.9|13
1615839090000|2021-03-15 20:11:30|531.95|527.95|531.99|527.99|531.99|527.99|531.92|527.92|8
1615839100000|2021-03-15 20:11:40|532.03|528.03|532.02|528.02|532.06|528.06|532.02|528.02|12
1615839110000|2021-03-15 20:11:50|532.03|528.03|531.95|527.95|532.03|528.03|531.94|527.94|9
1615839120000|2021-03-15 20:12:00|532.02|528.02|532.02|528.02|532.04|528.04|532.01|528.01|8
1615839130000|2021-03-15 20:12:10|532.04|528.04|532.02|528.02|532.11|528.11|532.01|528.01|15
1615839140000|2021-03-15 20:12:20|532.03|528.03|532.26|528.26|532.34|528.34|532.02|528.02|19
1615839150000|2021-03-15 20:12:30|532.28|528.28|532.27|528.27|532.28|528.28|532.26|528.26|10
1615839160000|2021-03-15 20:12:40|532.26|528.26|532.26|528.26|532.28|528.28|532.21|528.21|13
1615839170000|2021-03-15 20:12:50|532.24|528.24|532.29|528.29|532.36|528.36|532.22|528.22|15
1615839180000|2021-03-15 20:13:00|532.3|528.3|532.31|528.31|532.31|528.31|532.3|528.3|4
1615839190000|2021-03-15 20:13:10|532.3|528.3|532.31|528.31|532.32|528.32|532.29|528.29|10
1615839200000|2021-03-15 20:13:20|532.28|528.28|532.37|528.37|532.37|528.37|532.23|528.23|15
1615839210000|2021-03-15 20:13:30|532.38|528.38|532.39|528.39|532.39|528.39|532.37|528.37|5
1615839220000|2021-03-15 20:13:40|532.4|528.4|532.42|528.42|532.43|528.43|532.4|528.4|6
1615839230000|2021-03-15 20:13:50|532.43|528.43|532.44|528.44|532.44|528.44|532.35|528.35|7
1615839240000|2021-03-15 20:14:00|532.45|528.45|532.52|528.52|532.52|528.52|532.44|528.44|10
1615839250000|2021-03-15 20:14:10|532.53|528.53|532.48|528.48|532.53|528.53|532.48|528.48|7
1615839260000|2021-03-15 20:14:20|532.52|528.52|532.48|528.48|532.53|528.53|532.48|528.48|6
1615839270000|2021-03-15 20:14:30|532.5|528.5|532.52|528.52|532.52|528.52|532.49|528.49|13
1615839280000|2021-03-15 20:14:40|532.51|528.51|532.55|528.55|532.56|528.56|532.51|528.51|8
1615839290000|2021-03-15 20:14:50|532.52|528.52|532.56|528.56|532.56|528.56|532.52|528.52|9
1615839300000|2021-03-15 20:15:00|532.55|528.55|532.68|528.68|532.68|528.68|532.55|528.55|18
1615839310000|2021-03-15 20:15:10|532.65|528.65|532.55|528.55|532.66|528.66|532.54|528.54|21
1615839320000|2021-03-15 20:15:20|532.49|528.49|532.5|528.5|532.52|528.52|532.43|528.43|22
1615839330000|2021-03-15 20:15:30|532.49|528.49|532.54|528.54|532.54|528.54|532.46|528.46|14
1615839340000|2021-03-15 20:15:40|532.56|528.56|532.59|528.59|532.64|528.64|532.53|528.53|19
1615839350000|2021-03-15 20:15:50|532.54|528.54|532.49|528.49|532.59|528.59|532.49|528.49|19
1615839360000|2021-03-15 20:16:00|532.5|528.5|532.58|528.58|532.58|528.58|532.48|528.48|16
1615839370000|2021-03-15 20:16:10|532.59|528.59|532.61|528.61|532.61|528.61|532.58|528.58|8
1615839380000|2021-03-15 20:16:20|532.62|528.62|532.52|528.52|532.66|528.66|532.52|528.52|9
1615839390000|2021-03-15 20:16:30|532.51|528.51|532.55|528.55|532.59|528.59|532.46|528.46|18
1615839400000|2021-03-15 20:16:40|532.53|528.53|532.55|528.55|532.55|528.55|532.5|528.5|11
1615839410000|2021-03-15 20:16:50|532.54|528.54|532.58|528.58|532.58|528.58|532.53|528.53|14
1615839420000|2021-03-15 20:17:00|532.57|528.57|532.56|528.56|532.58|528.58|532.55|528.55|8
1615839430000|2021-03-15 20:17:10|532.55|528.55|532.56|528.56|532.57|528.57|532.54|528.54|7
1615839440000|2021-03-15 20:17:20|532.59|528.59|532.59|528.59|532.59|528.59|532.58|528.58|5
1615839450000|2021-03-15 20:17:30|532.6|528.6|532.58|528.58|532.6|528.6|532.58|528.58|3
1615839460000|2021-03-15 20:17:40|532.56|528.56|532.56|528.56|532.58|528.58|532.46|528.46|12
1615839480000|2021-03-15 20:18:00|532.52|528.52|532.48|528.48|532.57|528.57|532.41|528.41|9
1615839490000|2021-03-15 20:18:10|532.42|528.42|532.34|528.34|532.44|528.44|532.3|528.3|24
1615839500000|2021-03-15 20:18:20|532.33|528.33|532.48|528.48|532.48|528.48|532.32|528.32|23
1615839510000|2021-03-15 20:18:30|532.51|528.51|532.66|528.66|532.68|528.68|532.49|528.49|19
1615839520000|2021-03-15 20:18:40|532.67|528.67|532.54|528.54|532.68|528.68|532.54|528.54|21
1615839530000|2021-03-15 20:18:50|532.55|528.55|532.57|528.57|532.57|528.57|532.49|528.49|11
1615839540000|2021-03-15 20:19:00|532.56|528.56|532.36|528.36|532.63|528.63|532.35|528.35|15
1615839550000|2021-03-15 20:19:10|532.38|528.38|532.48|528.48|532.62|528.62|532.38|528.38|26
1615839560000|2021-03-15 20:19:20|532.49|528.49|532.57|528.57|532.62|528.62|532.49|528.49|22
1615839570000|2021-03-15 20:19:30|532.59|528.59|532.4|528.4|532.6|528.6|532.37|528.37|19
1615839580000|2021-03-15 20:19:40|532.39|528.39|532.38|528.38|532.44|528.44|532.38|528.38|20
1615839590000|2021-03-15 20:19:50|532.37|528.37|532.33|528.33|532.4|528.4|532.32|528.32|13
1615839600000|2021-03-15 20:20:00|532.34|528.34|532.39|528.39|532.4|528.4|532.29|528.29|10
1615839610000|2021-03-15 20:20:10|532.38|528.38|532.34|528.34|532.38|528.38|532.32|528.32|9
1615839620000|2021-03-15 20:20:20|532.36|528.36|532.29|528.29|532.37|528.37|532.21|528.21|23
1615839630000|2021-03-15 20:20:30|532.3|528.3|532.23|528.23|532.32|528.32|532.22|528.22|23
1615839640000|2021-03-15 20:20:40|532.24|528.24|532.2|528.2|532.24|528.24|532.19|528.19|12
1615839650000|2021-03-15 20:20:50|532.21|528.21|532.25|528.25|532.27|528.27|532.21|528.21|17
1615839660000|2021-03-15 20:21:00|532.24|528.24|532.24|528.24|532.26|528.26|532.23|528.23|12
1615839670000|2021-03-15 20:21:10|532.25|528.25|532.27|528.27|532.33|528.33|532.25|528.25|13
1615839680000|2021-03-15 20:21:20|532.26|528.26|532.23|528.23|532.26|528.26|532.22|528.22|9
1615839690000|2021-03-15 20:21:30|532.24|528.24|532.2|528.2|532.24|528.24|532.17|528.17|15
1615839700000|2021-03-15 20:21:40|532.21|528.21|532.23|528.23|532.24|528.24|532.21|528.21|10
1615839710000|2021-03-15 20:21:50|532.24|528.24|532.21|528.21|532.25|528.25|532.21|528.21|9
1615839720000|2021-03-15 20:22:00|532.2|528.2|532.21|528.21|532.23|528.23|532.2|528.2|9
1615839730000|2021-03-15 20:22:10|532.2|528.2|531.98|527.98|532.21|528.21|531.97|527.97|17
1615839740000|2021-03-15 20:22:20|532.03|528.03|532.07|528.07|532.13|528.13|532.03|528.03|13
1615839750000|2021-03-15 20:22:30|532.04|528.04|532.04|528.04|532.06|528.06|532.04|528.04|7
1615839760000|2021-03-15 20:22:40|532.05|528.05|532.03|528.03|532.05|528.05|532.03|528.03|10
1615839770000|2021-03-15 20:22:50|532.04|528.04|532.04|528.04|532.04|528.04|532.03|528.03|3
1615839780000|2021-03-15 20:23:00|532.03|528.03|532.01|528.01|532.06|528.06|532|528|21
1615839790000|2021-03-15 20:23:10|532.02|528.02|532.01|528.01|532.07|528.07|531.98|527.98|22
1615839800000|2021-03-15 20:23:20|532.02|528.02|532|528|532.03|528.03|531.97|527.97|22
1615839810000|2021-03-15 20:23:30|532.01|528.01|532.02|528.02|532.03|528.03|531.99|527.99|13
1615839820000|2021-03-15 20:23:40|532.03|528.03|532.09|528.09|532.11|528.11|532.01|528.01|21
1615839830000|2021-03-15 20:23:50|532.1|528.1|532.1|528.1|532.1|528.1|532.07|528.07|9
1615839840000|2021-03-15 20:24:00|532.09|528.09|532.04|528.04|532.09|528.09|532.03|528.03|19
1615839850000|2021-03-15 20:24:10|532.02|528.02|532.05|528.05|532.06|528.06|532.02|528.02|17
1615839860000|2021-03-15 20:24:20|532.04|528.04|532.1|528.1|532.1|528.1|531.87|527.87|22
1615839870000|2021-03-15 20:24:30|532.09|528.09|532|528|532.09|528.09|531.99|527.99|19
1615839880000|2021-03-15 20:24:40|532.01|528.01|532.02|528.02|532.03|528.03|532|528|5
1615839890000|2021-03-15 20:24:50|531.96|527.96|531.92|527.92|531.96|527.96|531.9|527.9|20
1615839900000|2021-03-15 20:25:00|531.93|527.93|531.93|527.93|531.99|527.99|531.89|527.89|13
1615839910000|2021-03-15 20:25:10|531.98|527.98|531.9|527.9|532.14|528.14|531.9|527.9|16
1615839920000|2021-03-15 20:25:20|531.98|527.98|532.08|528.08|532.08|528.08|531.98|527.98|16
1615839930000|2021-03-15 20:25:30|532.1|528.1|532.25|528.25|532.31|528.31|532.05|528.05|29
1615839940000|2021-03-15 20:25:40|532.22|528.22|532.31|528.31|532.35|528.35|532.21|528.21|21
1615839950000|2021-03-15 20:25:50|532.33|528.33|532.36|528.36|532.38|528.38|532.29|528.29|13
1615839960000|2021-03-15 20:26:00|532.37|528.37|532.31|528.31|532.37|528.37|532.22|528.22|17
1615839970000|2021-03-15 20:26:10|532.32|528.32|532.51|528.51|532.51|528.51|532.32|528.32|19
1615839980000|2021-03-15 20:26:20|532.48|528.48|532.51|528.51|532.54|528.54|532.47|528.47|24
1615839990000|2021-03-15 20:26:30|532.5|528.5|532.56|528.56|532.6|528.6|532.5|528.5|18
1615840000000|2021-03-15 20:26:40|532.57|528.57|532.53|528.53|532.57|528.57|532.52|528.52|6
1615840010000|2021-03-15 20:26:50|532.52|528.52|532.6|528.6|532.62|528.62|532.52|528.52|14
1615840020000|2021-03-15 20:27:00|532.62|528.62|532.4|528.4|532.62|528.62|532.37|528.37|22
1615840030000|2021-03-15 20:27:10|532.39|528.39|532.34|528.34|532.39|528.39|532.33|528.33|10
1615840040000|2021-03-15 20:27:20|532.33|528.33|532.48|528.48|532.51|528.51|532.33|528.33|18
1615840050000|2021-03-15 20:27:30|532.51|528.51|532.53|528.53|532.53|528.53|532.49|528.49|11
1615840060000|2021-03-15 20:27:40|532.52|528.52|532.57|528.57|532.57|528.57|532.48|528.48|23
1615840070000|2021-03-15 20:27:50|532.56|528.56|532.56|528.56|532.57|528.57|532.54|528.54|12
1615840080000|2021-03-15 20:28:00|532.55|528.55|532.59|528.59|532.61|528.61|532.55|528.55|17
1615840090000|2021-03-15 20:28:10|532.62|528.62|532.62|528.62|532.62|528.62|532.62|528.62|1
1615840100000|2021-03-15 20:28:20|532.6|528.6|532.63|528.63|532.63|528.63|532.59|528.59|8
1615840110000|2021-03-15 20:28:30|532.62|528.62|532.61|528.61|532.63|528.63|532.61|528.61|10
1615840120000|2021-03-15 20:28:40|532.64|528.64|532.63|528.63|532.68|528.68|532.59|528.59|9
1615840130000|2021-03-15 20:28:50|532.65|528.65|532.66|528.66|532.68|528.68|532.63|528.63|14
1615840140000|2021-03-15 20:29:00|532.68|528.68|532.66|528.66|532.68|528.68|532.66|528.66|5
1615840150000|2021-03-15 20:29:10|532.63|528.63|532.62|528.62|532.66|528.66|532.62|528.62|10
1615840160000|2021-03-15 20:29:20|532.63|528.63|532.63|528.63|532.65|528.65|532.62|528.62|11
1615840170000|2021-03-15 20:29:30|532.64|528.64|532.63|528.63|532.64|528.64|532.62|528.62|5
1615840180000|2021-03-15 20:29:40|532.62|528.62|532.86|528.86|532.86|528.86|532.62|528.62|15
1615840190000|2021-03-15 20:29:50|532.85|528.85|533.37|529.37|533.46|529.46|532.72|528.72|35
1615840200000|2021-03-15 20:30:00|533.41|529.41|533.37|529.37|533.47|529.47|533.31|529.31|27
1615840210000|2021-03-15 20:30:10|533.38|529.38|533.83|529.83|533.83|529.83|533.23|529.23|24
1615840220000|2021-03-15 20:30:20|533.9|529.9|533.89|529.89|533.98|529.98|533.79|529.79|26
1615840230000|2021-03-15 20:30:30|533.93|529.93|533.69|529.69|533.93|529.93|533.53|529.53|29
1615840240000|2021-03-15 20:30:40|533.73|529.73|533.93|529.93|534.02|530.02|533.73|529.73|30
1615840250000|2021-03-15 20:30:50|533.87|529.87|533.9|529.9|533.99|529.99|533.77|529.77|32
1615840260000|2021-03-15 20:31:00|533.91|529.91|534.05|530.05|534.39|530.39|533.91|529.91|27
1615840270000|2021-03-15 20:31:10|534.08|530.08|534.18|530.18|534.2|530.2|533.9|529.9|34
1615840280000|2021-03-15 20:31:20|534.17|530.17|534.76|530.76|534.84|530.84|534.16|530.16|30
1615840290000|2021-03-15 20:31:30|534.73|530.73|534.7|530.7|534.78|530.78|534.65|530.65|29
1615840300000|2021-03-15 20:31:40|534.71|530.71|534.64|530.64|534.76|530.76|534.63|530.63|20
1615840310000|2021-03-15 20:31:50|534.68|530.68|534.89|530.89|534.94|530.94|534.68|530.68|26
1615840320000|2021-03-15 20:32:00|534.88|530.88|534.48|530.48|535.08|531.08|534.41|530.41|32
1615840330000|2021-03-15 20:32:10|534.49|530.49|534.25|530.25|534.49|530.49|534.14|530.14|28
1615840340000|2021-03-15 20:32:20|534.23|530.23|534.19|530.19|534.25|530.25|534.16|530.16|23
1615840350000|2021-03-15 20:32:30|534.21|530.21|534.06|530.06|534.24|530.24|534.06|530.06|19
1615840360000|2021-03-15 20:32:40|534.03|530.03|533.7|529.7|534.12|530.12|533.66|529.66|32
1615840370000|2021-03-15 20:32:50|533.69|529.69|533.43|529.43|533.72|529.72|533.42|529.42|23
1615840380000|2021-03-15 20:33:00|533.34|529.34|533.42|529.42|533.46|529.46|533.34|529.34|16
1615840390000|2021-03-15 20:33:10|533.41|529.41|533.27|529.27|533.46|529.46|533.27|529.27|13
1615840400000|2021-03-15 20:33:20|533.23|529.23|532.93|528.93|533.25|529.25|532.93|528.93|14
1615840410000|2021-03-15 20:33:30|532.92|528.92|533|529|533|529|532.91|528.91|17
1615840420000|2021-03-15 20:33:40|533.05|529.05|533.14|529.14|533.19|529.19|533.05|529.05|16
1615840430000|2021-03-15 20:33:50|533.13|529.13|533.29|529.29|533.31|529.31|533.13|529.13|23
1615840440000|2021-03-15 20:34:00|533.28|529.28|533.29|529.29|533.29|529.29|533.24|529.24|8
1615840450000|2021-03-15 20:34:10|533.28|529.28|533.07|529.07|533.28|529.28|533.07|529.07|21
1615840460000|2021-03-15 20:34:20|533.08|529.08|533.23|529.23|533.24|529.24|533.05|529.05|9
1615840470000|2021-03-15 20:34:30|533.22|529.22|533.21|529.21|533.26|529.26|533.14|529.14|19
1615840480000|2021-03-15 20:34:40|533.2|529.2|533.2|529.2|533.21|529.21|533.19|529.19|5
1615840490000|2021-03-15 20:34:50|533.21|529.21|533.16|529.16|533.21|529.21|533.16|529.16|5
1615840500000|2021-03-15 20:35:00|533.15|529.15|533.31|529.31|533.32|529.32|533.15|529.15|13
1615840510000|2021-03-15 20:35:10|533.32|529.32|533.42|529.42|533.43|529.43|533.24|529.24|23
1615840520000|2021-03-15 20:35:20|533.41|529.41|533.41|529.41|533.41|529.41|533.24|529.24|24
1615840530000|2021-03-15 20:35:30|533.4|529.4|533.3|529.3|533.43|529.43|533.19|529.19|21
1615840540000|2021-03-15 20:35:40|533.32|529.32|533.21|529.21|533.4|529.4|533.18|529.18|21
1615840550000|2021-03-15 20:35:50|533.2|529.2|532.91|528.91|533.22|529.22|532.91|528.91|18
1615840560000|2021-03-15 20:36:00|532.93|528.93|532.93|528.93|532.93|528.93|532.93|528.93|1
1615840570000|2021-03-15 20:36:10|532.92|528.92|532.86|528.86|532.93|528.93|532.85|528.85|11
1615840580000|2021-03-15 20:36:20|532.84|528.84|532.98|528.98|533|529|532.84|528.84|15
1615840590000|2021-03-15 20:36:30|532.97|528.97|533.15|529.15|533.17|529.17|532.97|528.97|19
1615840600000|2021-03-15 20:36:40|533.13|529.13|532.97|528.97|533.18|529.18|532.97|528.97|15
1615840610000|2021-03-15 20:36:50|532.96|528.96|532.99|528.99|532.99|528.99|532.95|528.95|14
1615840620000|2021-03-15 20:37:00|533|529|533.01|529.01|533.05|529.05|532.96|528.96|19
1615840630000|2021-03-15 20:37:10|533.02|529.02|532.86|528.86|533.02|529.02|532.83|528.83|19
1615840640000|2021-03-15 20:37:20|532.87|528.87|532.97|528.97|532.97|528.97|532.76|528.76|21
1615840650000|2021-03-15 20:37:30|532.91|528.91|532.86|528.86|532.97|528.97|532.86|528.86|14
1615840660000|2021-03-15 20:37:40|532.85|528.85|532.84|528.84|532.9|528.9|532.84|528.84|12
1615840670000|2021-03-15 20:37:50|532.81|528.81|532.45|528.45|532.82|528.82|532.45|528.45|26
1615840680000|2021-03-15 20:38:00|532.43|528.43|532.24|528.24|532.43|528.43|532.2|528.2|25
1615840690000|2021-03-15 20:38:10|532.25|528.25|532.29|528.29|532.4|528.4|532.22|528.22|31
1615840700000|2021-03-15 20:38:20|532.3|528.3|532.54|528.54|532.58|528.58|532.3|528.3|23
1615840710000|2021-03-15 20:38:30|532.51|528.51|532.5|528.5|532.63|528.63|532.46|528.46|18
1615840720000|2021-03-15 20:38:40|532.51|528.51|532.5|528.5|532.59|528.59|532.48|528.48|22
1615840730000|2021-03-15 20:38:50|532.51|528.51|532.56|528.56|532.61|528.61|532.51|528.51|17
1615840740000|2021-03-15 20:39:00|532.57|528.57|532.45|528.45|532.6|528.6|532.42|528.42|19
1615840750000|2021-03-15 20:39:10|532.44|528.44|532.28|528.28|532.53|528.53|532.27|528.27|22
1615840760000|2021-03-15 20:39:20|532.33|528.33|532.57|528.57|532.57|528.57|532.33|528.33|26
1615840770000|2021-03-15 20:39:30|532.54|528.54|532.48|528.48|532.59|528.59|532.45|528.45|23
1615840780000|2021-03-15 20:39:40|532.49|528.49|532.24|528.24|532.49|528.49|532.22|528.22|25
1615840790000|2021-03-15 20:39:50|532.29|528.29|532.26|528.26|532.31|528.31|532.25|528.25|23
1615840800000|2021-03-15 20:40:00|532.25|528.25|532.12|528.12|532.28|528.28|532.08|528.08|14
1615840810000|2021-03-15 20:40:10|532.13|528.13|532.3|528.3|532.3|528.3|532.13|528.13|15
1615840820000|2021-03-15 20:40:20|532.33|528.33|532.35|528.35|532.4|528.4|532.3|528.3|20
1615840830000|2021-03-15 20:40:30|532.36|528.36|532.28|528.28|532.36|528.36|532.28|528.28|9
1615840840000|2021-03-15 20:40:40|532.24|528.24|532.2|528.2|532.24|528.24|532.19|528.19|15
1615840850000|2021-03-15 20:40:50|532.19|528.19|532.21|528.21|532.22|528.22|532.18|528.18|16
1615840860000|2021-03-15 20:41:00|532.2|528.2|532.22|528.22|532.33|528.33|532.2|528.2|25
1615840870000|2021-03-15 20:41:10|532.23|528.23|532.24|528.24|532.25|528.25|532.23|528.23|4
1615840880000|2021-03-15 20:41:20|532.25|528.25|532.12|528.12|532.26|528.26|532.12|528.12|15
1615840890000|2021-03-15 20:41:30|532.13|528.13|532.15|528.15|532.19|528.19|532.13|528.13|7
1615840900000|2021-03-15 20:41:40|532.13|528.13|531.33|527.33|532.13|528.13|531.19|527.19|23
1615840910000|2021-03-15 20:41:50|531.34|527.34|531.08|527.08|531.34|527.34|531.06|527.06|33
1615840920000|2021-03-15 20:42:00|531.12|527.12|531.27|527.27|531.38|527.38|531.11|527.11|28
1615840930000|2021-03-15 20:42:10|531.28|527.28|531.2|527.2|531.54|527.54|531.18|527.18|33
1615840940000|2021-03-15 20:42:20|531.22|527.22|531.26|527.26|531.3|527.3|531.05|527.05|32
1615840950000|2021-03-15 20:42:30|531.24|527.24|531.27|527.27|531.31|527.31|531.11|527.11|19
1615840960000|2021-03-15 20:42:40|531.26|527.26|530.93|526.93|531.26|527.26|530.9|526.9|32
1615840970000|2021-03-15 20:42:50|530.96|526.96|531.06|527.06|531.12|527.12|530.9|526.9|28
1615840980000|2021-03-15 20:43:00|531.07|527.07|531.03|527.03|531.15|527.15|531.02|527.02|34
1615840990000|2021-03-15 20:43:10|531.02|527.02|531.23|527.23|531.28|527.28|531.02|527.02|22
1615841000000|2021-03-15 20:43:20|531.26|527.26|531.04|527.04|531.29|527.29|531.03|527.03|17
1615841010000|2021-03-15 20:43:30|531.05|527.05|531.14|527.14|531.14|527.14|530.98|526.98|15
1615841020000|2021-03-15 20:43:40|531.12|527.12|531.26|527.26|531.27|527.27|531.12|527.12|20
1615841030000|2021-03-15 20:43:50|531.21|527.21|531.01|527.01|531.21|527.21|531|527|17
1615841040000|2021-03-15 20:44:00|531|527|530.83|526.83|531.02|527.02|530.81|526.81|21
1615841050000|2021-03-15 20:44:10|530.81|526.81|530.79|526.79|530.81|526.81|530.73|526.73|19
1615841060000|2021-03-15 20:44:20|530.78|526.78|530.84|526.84|530.85|526.85|530.71|526.71|23
1615841070000|2021-03-15 20:44:30|530.81|526.81|530.72|526.72|530.81|526.81|530.72|526.72|18
1615841080000|2021-03-15 20:44:40|530.71|526.71|530.77|526.77|530.86|526.86|530.71|526.71|18
1615841090000|2021-03-15 20:44:50|530.76|526.76|530.78|526.78|530.85|526.85|530.69|526.69|26
1615841100000|2021-03-15 20:45:00|530.82|526.82|530.78|526.78|530.82|526.82|530.69|526.69|21
1615841110000|2021-03-15 20:45:10|530.76|526.76|530.69|526.69|530.76|526.76|530.6|526.6|27
1615841120000|2021-03-15 20:45:20|530.68|526.68|530.63|526.63|530.69|526.69|530.6|526.6|17
1615841130000|2021-03-15 20:45:30|530.61|526.61|530.43|526.43|530.63|526.63|530.43|526.43|18
1615841140000|2021-03-15 20:45:40|530.35|526.35|530.22|526.22|530.42|526.42|530.03|526.03|37
1615841150000|2021-03-15 20:45:50|530.13|526.13|530.24|526.24|530.27|526.27|530.04|526.04|28
1615841160000|2021-03-15 20:46:00|530.2|526.2|529.81|525.81|530.2|526.2|529.8|525.8|28
1615841170000|2021-03-15 20:46:10|529.79|525.79|529.76|525.76|529.89|525.89|529.69|525.69|27
1615841180000|2021-03-15 20:46:20|529.75|525.75|530.06|526.06|530.13|526.13|529.75|525.75|27
1615841190000|2021-03-15 20:46:30|530.04|526.04|530.28|526.28|530.29|526.29|530.04|526.04|19
1615841200000|2021-03-15 20:46:40|530.32|526.32|530.25|526.25|530.37|526.37|530.24|526.24|20
1615841210000|2021-03-15 20:46:50|530.26|526.26|530.1|526.1|530.27|526.27|530.05|526.05|26
1615841220000|2021-03-15 20:47:00|529.95|525.95|530.13|526.13|530.13|526.13|529.94|525.94|24
1615841230000|2021-03-15 20:47:10|530.11|526.11|529.67|525.67|530.12|526.12|529.67|525.67|29
1615841240000|2021-03-15 20:47:20|529.69|525.69|529.47|525.47|529.74|525.74|529.47|525.47|31
1615841250000|2021-03-15 20:47:30|529.46|525.46|529.76|525.76|529.83|525.83|529.28|525.28|31
1615841260000|2021-03-15 20:47:40|529.78|525.78|530.05|526.05|530.08|526.08|529.78|525.78|21
1615841270000|2021-03-15 20:47:50|530.06|526.06|530.07|526.07|530.07|526.07|529.94|525.94|21
1615841280000|2021-03-15 20:48:00|530.04|526.04|530.12|526.12|530.12|526.12|530.03|526.03|27
1615841290000|2021-03-15 20:48:10|530.18|526.18|530.22|526.22|530.22|526.22|530.13|526.13|17
1615841300000|2021-03-15 20:48:20|530.09|526.09|529.91|525.91|530.09|526.09|529.81|525.81|17
1615841310000|2021-03-15 20:48:30|529.9|525.9|529.98|525.98|529.98|525.98|529.77|525.77|23
1615841320000|2021-03-15 20:48:40|529.99|525.99|530.27|526.27|530.28|526.28|529.99|525.99|19
1615841330000|2021-03-15 20:48:50|530.32|526.32|530.83|526.83|530.98|526.98|530.32|526.32|30
1615841340000|2021-03-15 20:49:00|530.96|526.96|530.85|526.85|530.97|526.97|530.8|526.8|29
1615841350000|2021-03-15 20:49:10|530.86|526.86|530.82|526.82|530.86|526.86|530.77|526.77|20
1615841360000|2021-03-15 20:49:20|530.84|526.84|530.56|526.56|530.86|526.86|530.37|526.37|29
1615841370000|2021-03-15 20:49:30|530.48|526.48|529.99|525.99|530.48|526.48|529.99|525.99|30
1615841380000|2021-03-15 20:49:40|529.95|525.95|530.07|526.07|530.17|526.17|529.8|525.8|33
1615841390000|2021-03-15 20:49:50|530.17|526.17|530.08|526.08|530.25|526.25|530.02|526.02|29
1615841400000|2021-03-15 20:50:00|530.03|526.03|530.38|526.38|530.39|526.39|530.03|526.03|33
1615841410000|2021-03-15 20:50:10|530.39|526.39|530.52|526.52|530.57|526.57|530.27|526.27|21
1615841420000|2021-03-15 20:50:20|530.59|526.59|530.6|526.6|530.62|526.62|530.42|526.42|24
1615841430000|2021-03-15 20:50:30|530.61|526.61|530.9|526.9|530.9|526.9|530.61|526.61|19
1615841440000|2021-03-15 20:50:40|530.91|526.91|530.83|526.83|530.92|526.92|530.82|526.82|11
1615841450000|2021-03-15 20:50:50|530.82|526.82|530.51|526.51|530.84|526.84|530.47|526.47|21
1615841460000|2021-03-15 20:51:00|530.54|526.54|530.72|526.72|530.72|526.72|530.54|526.54|20
1615841470000|2021-03-15 20:51:10|530.73|526.73|530.84|526.84|530.84|526.84|530.72|526.72|24
1615841480000|2021-03-15 20:51:20|530.89|526.89|530.77|526.77|530.94|526.94|530.77|526.77|17
1615841490000|2021-03-15 20:51:30|530.81|526.81|530.77|526.77|530.81|526.81|530.58|526.58|19
1615841500000|2021-03-15 20:51:40|530.78|526.78|530.78|526.78|530.83|526.83|530.7|526.7|19
1615841510000|2021-03-15 20:51:50|530.79|526.79|530.87|526.87|530.9|526.9|530.7|526.7|31
1615841520000|2021-03-15 20:52:00|530.86|526.86|530.83|526.83|530.96|526.96|530.83|526.83|21
1615841530000|2021-03-15 20:52:10|530.84|526.84|530.76|526.76|530.84|526.84|530.7|526.7|28
1615841540000|2021-03-15 20:52:20|530.75|526.75|530.41|526.41|530.82|526.82|530.4|526.4|32
1615841550000|2021-03-15 20:52:30|530.39|526.39|530.52|526.52|530.52|526.52|530.36|526.36|19
1615841560000|2021-03-15 20:52:40|530.54|526.54|530.46|526.46|530.54|526.54|530.37|526.37|18
1615841570000|2021-03-15 20:52:50|530.48|526.48|530.46|526.46|530.48|526.48|530.39|526.39|15
1615841580000|2021-03-15 20:53:00|530.47|526.47|530.5|526.5|530.5|526.5|530.46|526.46|18
1615841590000|2021-03-15 20:53:10|530.51|526.51|530.59|526.59|530.83|526.83|530.5|526.5|27
1615841600000|2021-03-15 20:53:20|530.58|526.58|530.29|526.29|530.59|526.59|530.23|526.23|24
1615841610000|2021-03-15 20:53:30|530.32|526.32|530.26|526.26|530.35|526.35|530.2|526.2|21
1615841620000|2021-03-15 20:53:40|530.22|526.22|530.14|526.14|530.31|526.31|530.06|526.06|23
1615841630000|2021-03-15 20:53:50|530.13|526.13|530.14|526.14|530.16|526.16|530.07|526.07|20
1615841640000|2021-03-15 20:54:00|530.15|526.15|529.73|525.73|530.15|526.15|529.73|525.73|28
1615841650000|2021-03-15 20:54:10|529.75|525.75|529.88|525.88|529.88|525.88|529.7|525.7|32
1615841660000|2021-03-15 20:54:20|529.86|525.86|529.68|525.68|529.96|525.96|529.68|525.68|23
1615841670000|2021-03-15 20:54:30|529.71|525.71|529.86|525.86|529.95|525.95|529.71|525.71|24
1615841680000|2021-03-15 20:54:40|529.84|525.84|529.85|525.85|529.92|525.92|529.83|525.83|20
1615841690000|2021-03-15 20:54:50|529.87|525.87|530.08|526.08|530.08|526.08|529.86|525.86|30
1615841700000|2021-03-15 20:55:00|530.09|526.09|529.94|525.94|530.09|526.09|529.89|525.89|19
1615841710000|2021-03-15 20:55:10|529.92|525.92|529.85|525.85|529.93|525.93|529.85|525.85|12
1615841720000|2021-03-15 20:55:20|529.82|525.82|529.67|525.67|529.86|525.86|529.67|525.67|20
1615841730000|2021-03-15 20:55:30|529.68|525.68|529.66|525.66|529.72|525.72|529.64|525.64|27
1615841740000|2021-03-15 20:55:40|529.67|525.67|529.42|525.42|529.68|525.68|529.42|525.42|20
1615841750000|2021-03-15 20:55:50|529.43|525.43|529.42|525.42|529.57|525.57|529.41|525.41|26
1615841760000|2021-03-15 20:56:00|529.4|525.4|529.55|525.55|529.62|525.62|529.4|525.4|23
1615841770000|2021-03-15 20:56:10|529.56|525.56|529.45|525.45|529.57|525.57|529.43|525.43|15
1615841780000|2021-03-15 20:56:20|529.47|525.47|529.45|525.45|529.47|525.47|529.45|525.45|13
1615841790000|2021-03-15 20:56:30|529.47|525.47|529.49|525.49|529.49|525.49|529.46|525.46|9
1615841800000|2021-03-15 20:56:40|529.48|525.48|529.48|525.48|529.48|525.48|529.48|525.48|1
1615841810000|2021-03-15 20:56:50|529.49|525.49|529.64|525.64|529.69|525.69|529.49|525.49|19
1615841820000|2021-03-15 20:57:00|529.63|525.63|529.63|525.63|529.67|525.67|529.6|525.6|17
1615841830000|2021-03-15 20:57:10|529.65|525.65|530|526|530.05|526.05|529.65|525.65|29
1615841840000|2021-03-15 20:57:20|529.99|525.99|529.88|525.88|530|526|529.87|525.87|26
1615841850000|2021-03-15 20:57:30|529.87|525.87|529.67|525.67|529.87|525.87|529.66|525.66|19
1615841860000|2021-03-15 20:57:40|529.66|525.66|529.37|525.37|529.66|525.66|529.33|525.33|24
1615841870000|2021-03-15 20:57:50|529.31|525.31|529.31|525.31|529.31|525.31|529.21|525.21|22
1615841880000|2021-03-15 20:58:00|529.38|525.38|529.66|525.66|529.7|525.7|529.38|525.38|26
1615841890000|2021-03-15 20:58:10|529.67|525.67|529.94|525.94|529.94|525.94|529.67|525.67|19
1615841900000|2021-03-15 20:58:20|529.93|525.93|529.6|525.6|529.93|525.93|529.6|525.6|23
1615841910000|2021-03-15 20:58:30|529.46|525.46|529.51|525.51|529.52|525.52|529.46|525.46|13
1615841920000|2021-03-15 20:58:40|529.5|525.5|529.37|525.37|529.51|525.51|529.36|525.36|18
1615841930000|2021-03-15 20:58:50|529.45|525.45|529.37|525.37|529.45|525.45|529.37|525.37|2
1615841940000|2021-03-15 20:59:00|529.36|525.36|529.21|525.21|529.36|525.36|529.21|525.21|8
1615841950000|2021-03-15 20:59:10|529.2|525.2|529.53|525.53|529.53|525.53|529.15|525.15|27
1615841960000|2021-03-15 20:59:20|529.52|525.52|529.61|525.61|529.61|525.61|529.52|525.52|14
1615841970000|2021-03-15 20:59:30|529.6|525.6|529.73|525.73|529.73|525.73|529.6|525.6|8
1615841980000|2021-03-15 20:59:40|529.8|525.8|529.82|525.82|529.82|525.82|529.79|525.79|14
1615841990000|2021-03-15 20:59:50|529.86|525.86|529.84|525.84|529.93|525.93|529.82|525.82|13
1615842000000|2021-03-15 21:00:00|529.85|525.85|529.91|525.91|529.92|525.92|529.84|525.84|20
1615842010000|2021-03-15 21:00:10|529.9|525.9|530.02|526.02|530.02|526.02|529.85|525.85|18
1615842020000|2021-03-15 21:00:20|530.03|526.03|530.02|526.02|530.07|526.07|529.96|525.96|20
1615842030000|2021-03-15 21:00:30|530.04|526.04|530.07|526.07|530.07|526.07|530.04|526.04|5
1615842040000|2021-03-15 21:00:40|530.09|526.09|530.17|526.17|530.18|526.18|530.05|526.05|5
1615842050000|2021-03-15 21:00:50|530.18|526.18|530.32|526.32|530.36|526.36|530.15|526.15|28
1615842060000|2021-03-15 21:01:00|530.31|526.31|530.24|526.24|530.31|526.31|530.09|526.09|26
1615842070000|2021-03-15 21:01:10|530.18|526.18|530.15|526.15|530.19|526.19|530.12|526.12|11
1615842080000|2021-03-15 21:01:20|530.16|526.16|530.15|526.15|530.17|526.17|530.15|526.15|8
1615842090000|2021-03-15 21:01:30|530.16|526.16|530.15|526.15|530.16|526.16|530.15|526.15|6
1615842100000|2021-03-15 21:01:40|530.13|526.13|530.11|526.11|530.13|526.13|530.11|526.11|5
1615842110000|2021-03-15 21:01:50|530.1|526.1|529.9|525.9|530.1|526.1|529.89|525.89|15
1615842120000|2021-03-15 21:02:00|529.85|525.85|529.73|525.73|529.87|525.87|529.71|525.71|17
1615842130000|2021-03-15 21:02:10|529.66|525.66|529.66|525.66|529.7|525.7|529.66|525.66|10
1615842140000|2021-03-15 21:02:20|529.68|525.68|529.7|525.7|529.71|525.71|529.67|525.67|11
1615842150000|2021-03-15 21:02:30|529.71|525.71|529.7|525.7|529.74|525.74|529.69|525.69|9
1615842160000|2021-03-15 21:02:40|529.71|525.71|529.7|525.7|529.74|525.74|529.7|525.7|11
1615842170000|2021-03-15 21:02:50|529.69|525.69|529.69|525.69|529.71|525.71|529.68|525.68|11
1615842180000|2021-03-15 21:03:00|529.72|525.72|529.48|525.48|529.74|525.74|529.48|525.48|15
1615842190000|2021-03-15 21:03:10|529.43|525.43|529.39|525.39|529.46|525.46|529.39|525.39|15
1615842200000|2021-03-15 21:03:20|529.38|525.38|529.2|525.2|529.4|525.4|529.19|525.19|20
1615842210000|2021-03-15 21:03:30|529.22|525.22|529.25|525.25|529.26|525.26|529.2|525.2|21
1615842220000|2021-03-15 21:03:40|529.26|525.26|529.22|525.22|529.26|525.26|529.15|525.15|24
1615842230000|2021-03-15 21:03:50|529.21|525.21|529.22|525.22|529.25|525.25|529.19|525.19|21
1615842240000|2021-03-15 21:04:00|529.23|525.23|529.43|525.43|529.43|525.43|529.23|525.23|16
1615842250000|2021-03-15 21:04:10|529.42|525.42|530.18|526.18|530.21|526.21|529.42|525.42|29
1615842260000|2021-03-15 21:04:20|530.16|526.16|530.05|526.05|530.17|526.17|530.05|526.05|18
1615842270000|2021-03-15 21:04:30|530.07|526.07|530.08|526.08|530.09|526.09|530.04|526.04|16
1615842280000|2021-03-15 21:04:40|530.06|526.06|530.05|526.05|530.09|526.09|530.03|526.03|17
1615842290000|2021-03-15 21:04:50|530.04|526.04|530.06|526.06|530.08|526.08|530.04|526.04|9
1615842300000|2021-03-15 21:05:00|530.04|526.04|530.07|526.07|530.07|526.07|530.04|526.04|13
1615842310000|2021-03-15 21:05:10|530.06|526.06|530.06|526.06|530.1|526.1|530.06|526.06|9
1615842320000|2021-03-15 21:05:20|530.05|526.05|529.74|525.74|530.05|526.05|529.65|525.65|26
1615842330000|2021-03-15 21:05:30|529.67|525.67|529.58|525.58|529.67|525.67|529.58|525.58|13
1615842340000|2021-03-15 21:05:40|529.6|525.6|529.44|525.44|529.61|525.61|529.44|525.44|24
1615842350000|2021-03-15 21:05:50|529.42|525.42|529.35|525.35|529.44|525.44|529.33|525.33|10
1615842360000|2021-03-15 21:06:00|529.34|525.34|529.39|525.39|529.39|525.39|529.33|525.33|14
1615842370000|2021-03-15 21:06:10|529.38|525.38|529.41|525.41|529.45|525.45|529.38|525.38|15
1615842380000|2021-03-15 21:06:20|529.4|525.4|529.36|525.36|529.46|525.46|529.35|525.35|14
1615842390000|2021-03-15 21:06:30|529.35|525.35|529.32|525.32|529.36|525.36|529.28|525.28|16
1615842400000|2021-03-15 21:06:40|529.34|525.34|529.34|525.34|529.36|525.36|529.31|525.31|22
1615842410000|2021-03-15 21:06:50|529.33|525.33|529.29|525.29|529.36|525.36|529.28|525.28|12
1615842420000|2021-03-15 21:07:00|529.31|525.31|529.66|525.66|529.68|525.68|529.3|525.3|27
1615842430000|2021-03-15 21:07:10|529.67|525.67|529.74|525.74|529.74|525.74|529.63|525.63|19
1615842440000|2021-03-15 21:07:20|529.77|525.77|529.76|525.76|529.8|525.8|529.72|525.72|21
1615842450000|2021-03-15 21:07:30|529.77|525.77|530.06|526.06|530.06|526.06|529.77|525.77|16
1615842460000|2021-03-15 21:07:40|530.09|526.09|530.11|526.11|530.13|526.13|530.09|526.09|8
1615842470000|2021-03-15 21:07:50|530.12|526.12|530.24|526.24|530.31|526.31|530.11|526.11|19
1615842480000|2021-03-15 21:08:00|530.25|526.25|530.01|526.01|530.25|526.25|529.98|525.98|28
1615842490000|2021-03-15 21:08:10|530.03|526.03|530.05|526.05|530.09|526.09|530.03|526.03|22
1615842500000|2021-03-15 21:08:20|530.04|526.04|530.17|526.17|530.18|526.18|530.02|526.02|20
1615842510000|2021-03-15 21:08:30|530.18|526.18|530.15|526.15|530.2|526.2|530.15|526.15|17
1615842520000|2021-03-15 21:08:40|530.19|526.19|530.19|526.19|530.21|526.21|530.17|526.17|13
1615842530000|2021-03-15 21:08:50|530.2|526.2|530.24|526.24|530.29|526.29|530.17|526.17|20
1615842540000|2021-03-15 21:09:00|530.23|526.23|529.89|525.89|530.23|526.23|529.85|525.85|27
1615842550000|2021-03-15 21:09:10|529.84|525.84|529.76|525.76|529.84|525.84|529.73|525.73|22
1615842560000|2021-03-15 21:09:20|529.77|525.77|529.76|525.76|529.77|525.77|529.72|525.72|10
1615842570000|2021-03-15 21:09:30|529.78|525.78|529.53|525.53|529.79|525.79|529.53|525.53|14
1615842580000|2021-03-15 21:09:40|529.51|525.51|529.57|525.57|529.57|525.57|529.45|525.45|13
1615842590000|2021-03-15 21:09:50|529.56|525.56|529.52|525.52|529.56|525.56|529.47|525.47|11
1615842600000|2021-03-15 21:10:00|529.5|525.5|529.45|525.45|529.52|525.52|529.42|525.42|19
1615842610000|2021-03-15 21:10:10|529.46|525.46|529.8|525.8|529.8|525.8|529.46|525.46|17
1615842620000|2021-03-15 21:10:20|529.79|525.79|529.91|525.91|529.97|525.97|529.72|525.72|18
1615842630000|2021-03-15 21:10:30|529.93|525.93|529.85|525.85|529.93|525.93|529.74|525.74|24
1615842640000|2021-03-15 21:10:40|529.87|525.87|529.91|525.91|530|526|529.87|525.87|15
1615842650000|2021-03-15 21:10:50|529.92|525.92|529.93|525.93|529.94|525.94|529.86|525.86|24
1615842660000|2021-03-15 21:11:00|529.92|525.92|529.92|525.92|529.93|525.93|529.86|525.86|19
1615842670000|2021-03-15 21:11:10|529.93|525.93|529.94|525.94|529.94|525.94|529.88|525.88|10
1615842680000|2021-03-15 21:11:20|529.98|525.98|530.17|526.17|530.17|526.17|529.98|525.98|19
1615842690000|2021-03-15 21:11:30|530.14|526.14|529.93|525.93|530.25|526.25|529.93|525.93|24
1615842700000|2021-03-15 21:11:40|529.97|525.97|529.62|525.62|529.99|525.99|529.62|525.62|25
1615842710000|2021-03-15 21:11:50|529.54|525.54|529.53|525.53|529.56|525.56|529.49|525.49|13
1615842720000|2021-03-15 21:12:00|529.56|525.56|529.53|525.53|529.56|525.56|529.53|525.53|8
1615842730000|2021-03-15 21:12:10|529.57|525.57|529.46|525.46|529.57|525.57|529.44|525.44|15
1615842740000|2021-03-15 21:12:20|529.44|525.44|529.47|525.47|529.56|525.56|529.43|525.43|18
1615842750000|2021-03-15 21:12:30|529.45|525.45|529.46|525.46|529.48|525.48|529.45|525.45|18
1615842760000|2021-03-15 21:12:40|529.47|525.47|529.46|525.46|529.47|525.47|529.45|525.45|8
1615842770000|2021-03-15 21:12:50|529.47|525.47|529.43|525.43|529.49|525.49|529.43|525.43|5
1615842780000|2021-03-15 21:13:00|529.45|525.45|529.77|525.77|529.77|525.77|529.43|525.43|21
1615842790000|2021-03-15 21:13:10|529.78|525.78|530.02|526.02|530.05|526.05|529.77|525.77|24
1615842800000|2021-03-15 21:13:20|530.03|526.03|530.02|526.02|530.06|526.06|530.01|526.01|18
1615842810000|2021-03-15 21:13:30|530.01|526.01|530.23|526.23|530.23|526.23|529.86|525.86|16
1615842820000|2021-03-15 21:13:40|530.2|526.2|530.22|526.22|530.24|526.24|530.19|526.19|19
1615842830000|2021-03-15 21:13:50|530.24|526.24|530.23|526.23|530.24|526.24|530.22|526.22|6
1615842840000|2021-03-15 21:14:00|530.22|526.22|529.93|525.93|530.22|526.22|529.88|525.88|15
1615842850000|2021-03-15 21:14:10|529.91|525.91|529.86|525.86|529.95|525.95|529.86|525.86|15
1615842860000|2021-03-15 21:14:20|529.87|525.87|529.83|525.83|529.88|525.88|529.81|525.81|22
1615842870000|2021-03-15 21:14:30|529.82|525.82|529.97|525.97|529.98|525.98|529.82|525.82|17
1615842880000|2021-03-15 21:14:40|529.95|525.95|529.93|525.93|530.02|526.02|529.92|525.92|14
1615842890000|2021-03-15 21:14:50|529.94|525.94|529.93|525.93|529.97|525.97|529.92|525.92|13
1615842900000|2021-03-15 21:15:00|529.94|525.94|530.08|526.08|530.08|526.08|529.94|525.94|13
1615842910000|2021-03-15 21:15:10|530.06|526.06|530.21|526.21|530.21|526.21|530.06|526.06|14
1615842920000|2021-03-15 21:15:20|530.24|526.24|530.15|526.15|530.24|526.24|530.09|526.09|21
1615842930000|2021-03-15 21:15:30|530.14|526.14|530.11|526.11|530.18|526.18|530.1|526.1|11
1615842940000|2021-03-15 21:15:40|530.13|526.13|530.05|526.05|530.13|526.13|530.02|526.02|17
1615842950000|2021-03-15 21:15:50|530.06|526.06|530.16|526.16|530.16|526.16|530.06|526.06|5
1615842960000|2021-03-15 21:16:00|530.15|526.15|530.15|526.15|530.16|526.16|530.12|526.12|12
1615842970000|2021-03-15 21:16:10|530.16|526.16|530.14|526.14|530.16|526.16|530.11|526.11|16
1615842980000|2021-03-15 21:16:20|530.15|526.15|530.16|526.16|530.16|526.16|530.14|526.14|6
1615842990000|2021-03-15 21:16:30|530.15|526.15|530.19|526.19|530.22|526.22|530.15|526.15|11
1615843000000|2021-03-15 21:16:40|530.21|526.21|530.2|526.2|530.23|526.23|530.18|526.18|21
1615843010000|2021-03-15 21:16:50|530.18|526.18|530.22|526.22|530.22|526.22|530.18|526.18|10
1615843020000|2021-03-15 21:17:00|530.19|526.19|530.19|526.19|530.21|526.21|530.19|526.19|9
1615843030000|2021-03-15 21:17:10|530.2|526.2|530.28|526.28|530.29|526.29|530.2|526.2|16
1615843040000|2021-03-15 21:17:20|530.3|526.3|530.45|526.45|530.45|526.45|530.28|526.28|21
1615843050000|2021-03-15 21:17:30|530.44|526.44|530.43|526.43|530.45|526.45|530.41|526.41|17
1615843060000|2021-03-15 21:17:40|530.44|526.44|530.46|526.46|530.46|526.46|530.43|526.43|7
1615843070000|2021-03-15 21:17:50|530.45|526.45|530.45|526.45|530.46|526.46|530.45|526.45|9
1615843080000|2021-03-15 21:18:00|530.46|526.46|530.38|526.38|530.46|526.46|530.36|526.36|10
1615843090000|2021-03-15 21:18:10|530.37|526.37|530.32|526.32|530.37|526.37|530.26|526.26|17
1615843100000|2021-03-15 21:18:20|530.33|526.33|530.35|526.35|530.37|526.37|530.33|526.33|8
1615843110000|2021-03-15 21:18:30|530.36|526.36|530.38|526.38|530.38|526.38|530.35|526.35|14
1615843120000|2021-03-15 21:18:40|530.37|526.37|530.38|526.38|530.38|526.38|530.36|526.36|10
1615843130000|2021-03-15 21:18:50|530.36|526.36|530.42|526.42|530.43|526.43|530.36|526.36|11
1615843140000|2021-03-15 21:19:00|530.43|526.43|530.41|526.41|530.43|526.43|530.41|526.41|11
1615843150000|2021-03-15 21:19:10|530.43|526.43|530.46|526.46|530.46|526.46|530.41|526.41|16
1615843160000|2021-03-15 21:19:20|530.45|526.45|530.46|526.46|530.49|526.49|530.45|526.45|13
1615843170000|2021-03-15 21:19:30|530.45|526.45|529.96|525.96|530.49|526.49|529.92|525.92|29
1615843180000|2021-03-15 21:19:40|529.92|525.92|529.96|525.96|529.97|525.97|529.82|525.82|17
1615843190000|2021-03-15 21:19:50|529.95|525.95|529.9|525.9|529.98|525.98|529.89|525.89|18
1615843200000|2021-03-15 21:20:00|529.93|525.93|530.08|526.08|530.09|526.09|529.93|525.93|17
1615843210000|2021-03-15 21:20:10|530.09|526.09|530.1|526.1|530.13|526.13|530.08|526.08|9
1615843220000|2021-03-15 21:20:20|530.11|526.11|529.97|525.97|530.12|526.12|529.97|525.97|12
1615843230000|2021-03-15 21:20:30|530.04|526.04|530.03|526.03|530.04|526.04|530.01|526.01|17
1615843240000|2021-03-15 21:20:40|530.04|526.04|530.04|526.04|530.05|526.05|530.02|526.02|9
1615843250000|2021-03-15 21:20:50|530.03|526.03|530.03|526.03|530.06|526.06|530.03|526.03|11
1615843260000|2021-03-15 21:21:00|530.12|526.12|530.12|526.12|530.12|526.12|530.11|526.11|5
1615843270000|2021-03-15 21:21:10|530.13|526.13|530.13|526.13|530.13|526.13|530.11|526.11|10
1615843280000|2021-03-15 21:21:20|530.11|526.11|530.12|526.12|530.13|526.13|530.11|526.11|7
1615843290000|2021-03-15 21:21:30|530.13|526.13|530.15|526.15|530.15|526.15|530.13|526.13|5
1615843310000|2021-03-15 21:21:50|530.14|526.14|530.14|526.14|530.15|526.15|530.14|526.14|3
1615843320000|2021-03-15 21:22:00|530.13|526.13|530.13|526.13|530.13|526.13|530.13|526.13|1
1615843330000|2021-03-15 21:22:10|530.12|526.12|530.13|526.13|530.13|526.13|530.12|526.12|2
1615843340000|2021-03-15 21:22:20|530.16|526.16|530.14|526.14|530.16|526.16|530.14|526.14|3
1615843350000|2021-03-15 21:22:30|530.13|526.13|530.11|526.11|530.13|526.13|530.11|526.11|7
1615843360000|2021-03-15 21:22:40|530.12|526.12|530.09|526.09|530.12|526.12|530.08|526.08|6
1615843370000|2021-03-15 21:22:50|530.05|526.05|530|526|530.11|526.11|529.97|525.97|18
1615843380000|2021-03-15 21:23:00|530.01|526.01|530.06|526.06|530.07|526.07|530.01|526.01|10
1615843390000|2021-03-15 21:23:10|530.05|526.05|530|526|530.05|526.05|529.99|525.99|11
1615843400000|2021-03-15 21:23:20|529.99|525.99|529.83|525.83|529.99|525.99|529.83|525.83|14
1615843410000|2021-03-15 21:23:30|529.82|525.82|529.65|525.65|529.92|525.92|529.64|525.64|16
1615843420000|2021-03-15 21:23:40|529.72|525.72|529.73|525.73|529.75|525.75|529.7|525.7|14
1615843430000|2021-03-15 21:23:50|529.72|525.72|529.74|525.74|529.74|525.74|529.72|525.72|3
1615843440000|2021-03-15 21:24:00|529.73|525.73|529.8|525.8|529.8|525.8|529.73|525.73|19
1615843450000|2021-03-15 21:24:10|529.78|525.78|529.83|525.83|529.84|525.84|529.58|525.58|31
1615843460000|2021-03-15 21:24:20|529.82|525.82|529.72|525.72|529.92|525.92|529.66|525.66|19
1615843470000|2021-03-15 21:24:30|529.71|525.71|529.64|525.64|529.71|525.71|529.61|525.61|21
1615843480000|2021-03-15 21:24:40|529.65|525.65|529.62|525.62|529.66|525.66|529.56|525.56|10
1615843490000|2021-03-15 21:24:50|529.63|525.63|529.46|525.46|529.63|525.63|529.46|525.46|13
1615843500000|2021-03-15 21:25:00|529.49|525.49|529.53|525.53|529.55|525.55|529.42|525.42|19
1615843510000|2021-03-15 21:25:10|529.52|525.52|529.46|525.46|529.52|525.52|529.45|525.45|3
1615843520000|2021-03-15 21:25:20|529.49|525.49|529.5|525.5|529.54|525.54|529.46|525.46|7
1615843530000|2021-03-15 21:25:30|529.55|525.55|529.59|525.59|529.6|525.6|529.5|525.5|14
1615843540000|2021-03-15 21:25:40|529.62|525.62|529.43|525.43|529.62|525.62|529.43|525.43|22
1615843550000|2021-03-15 21:25:50|529.44|525.44|529.4|525.4|529.49|525.49|529.38|525.38|10
1615843560000|2021-03-15 21:26:00|529.39|525.39|529.4|525.4|529.4|525.4|529.36|525.36|18
1615843570000|2021-03-15 21:26:10|529.39|525.39|529.35|525.35|529.41|525.41|529.33|525.33|16
1615843580000|2021-03-15 21:26:20|529.37|525.37|529.37|525.37|529.39|525.39|529.33|525.33|10
1615843590000|2021-03-15 21:26:30|529.36|525.36|529.41|525.41|529.42|525.42|529.36|525.36|6
1615843600000|2021-03-15 21:26:40|529.42|525.42|529.48|525.48|529.53|525.53|529.41|525.41|18
1615843610000|2021-03-15 21:26:50|529.47|525.47|529.67|525.67|529.68|525.68|529.4|525.4|24
1615843620000|2021-03-15 21:27:00|529.7|525.7|529.52|525.52|529.75|525.75|529.52|525.52|27
1615843630000|2021-03-15 21:27:10|529.71|525.71|529.66|525.66|529.77|525.77|529.61|525.61|26
1615843640000|2021-03-15 21:27:20|529.75|525.75|529.87|525.87|529.87|525.87|529.66|525.66|22
1615843650000|2021-03-15 21:27:30|529.86|525.86|530.06|526.06|530.06|526.06|529.73|525.73|28
1615843660000|2021-03-15 21:27:40|529.95|525.95|530.07|526.07|530.08|526.08|529.95|525.95|20
1615843670000|2021-03-15 21:27:50|530.08|526.08|530.18|526.18|530.18|526.18|530.06|526.06|26
1615843680000|2021-03-15 21:28:00|530.17|526.17|530.33|526.33|530.33|526.33|530.15|526.15|17
1615843690000|2021-03-15 21:28:10|530.34|526.34|530.41|526.41|530.41|526.41|530.27|526.27|16
1615843700000|2021-03-15 21:28:20|530.42|526.42|530.42|526.42|530.48|526.48|530.4|526.4|12
1615843710000|2021-03-15 21:28:30|530.45|526.45|530.39|526.39|530.45|526.45|530.38|526.38|14
1615843720000|2021-03-15 21:28:40|530.41|526.41|530.45|526.45|530.48|526.48|530.38|526.38|19
1615843740000|2021-03-15 21:29:00|530.46|526.46|530.46|526.46|530.46|526.46|530.46|526.46|1
1615843750000|2021-03-15 21:29:10|530.41|526.41|530.46|526.46|530.46|526.46|530.41|526.41|2
1615843760000|2021-03-15 21:29:20|530.41|526.41|530.46|526.46|530.46|526.46|530.41|526.41|4
1615843770000|2021-03-15 21:29:30|530.45|526.45|530.46|526.46|530.46|526.46|530.45|526.45|2
1615843780000|2021-03-15 21:29:40|530.47|526.47|530.56|526.56|530.56|526.56|530.45|526.45|13
1615843790000|2021-03-15 21:29:50|530.54|526.54|530.51|526.51|530.54|526.54|530.51|526.51|2
1615843800000|2021-03-15 21:30:00|530.49|526.49|530.67|526.67|530.67|526.67|530.49|526.49|7
1615843810000|2021-03-15 21:30:10|530.6|526.6|530.58|526.58|530.61|526.61|530.49|526.49|10
1615843820000|2021-03-15 21:30:20|530.6|526.6|530.62|526.62|530.73|526.73|530.55|526.55|19
1615843830000|2021-03-15 21:30:30|530.63|526.63|530.63|526.63|530.68|526.68|530.63|526.63|8
1615843840000|2021-03-15 21:30:40|530.57|526.57|530.61|526.61|530.83|526.83|530.53|526.53|12
1615843850000|2021-03-15 21:30:50|530.62|526.62|530.57|526.57|530.62|526.62|530.57|526.57|4
1615843860000|2021-03-15 21:31:00|530.58|526.58|530.74|526.74|530.83|526.83|530.51|526.51|20
1615843870000|2021-03-15 21:31:10|530.73|526.73|530.83|526.83|531|527|530.73|526.73|14
1615843880000|2021-03-15 21:31:20|530.84|526.84|530.93|526.93|530.93|526.93|530.83|526.83|11
1615843890000|2021-03-15 21:31:30|530.94|526.94|531.18|527.18|531.18|527.18|530.93|526.93|10
1615843900000|2021-03-15 21:31:40|531.19|527.19|531.24|527.24|531.3|527.3|531.13|527.13|20
1615843910000|2021-03-15 21:31:50|531.25|527.25|531.31|527.31|531.34|527.34|531.16|527.16|23
1615843920000|2021-03-15 21:32:00|531.18|527.18|531.37|527.37|531.38|527.38|531.18|527.18|19
1615843930000|2021-03-15 21:32:10|531.38|527.38|531.4|527.4|531.4|527.4|531.35|527.35|5
1615843940000|2021-03-15 21:32:20|531.44|527.44|531.44|527.44|531.46|527.46|531.43|527.43|4
1615843950000|2021-03-15 21:32:30|531.42|527.42|531.44|527.44|531.44|527.44|531.42|527.42|4
1615843960000|2021-03-15 21:32:40|531.43|527.43|531.43|527.43|531.43|527.43|531.43|527.43|1
1615843970000|2021-03-15 21:32:50|531.42|527.42|531.43|527.43|531.43|527.43|531.42|527.42|2
1615843980000|2021-03-15 21:33:00|531.42|527.42|531.42|527.42|531.43|527.43|531.34|527.34|12
1615843990000|2021-03-15 21:33:10|531.41|527.41|531.42|527.42|531.43|527.43|531.41|527.41|9
1615844000000|2021-03-15 21:33:20|531.43|527.43|531.39|527.39|531.43|527.43|531.38|527.38|8
1615844010000|2021-03-15 21:33:30|531.37|527.37|531.33|527.33|531.38|527.38|531.31|527.31|20
1615844020000|2021-03-15 21:33:40|531.32|527.32|531.27|527.27|531.36|527.36|531.03|527.03|19
1615844030000|2021-03-15 21:33:50|531.34|527.34|531.13|527.13|531.34|527.34|531.12|527.12|21
1615844040000|2021-03-15 21:34:00|531.27|527.27|531.19|527.19|531.3|527.3|531.11|527.11|30
1615844050000|2021-03-15 21:34:10|531.26|527.26|531.27|527.27|531.31|527.31|531.08|527.08|7
1615844060000|2021-03-15 21:34:20|531.26|527.26|531.22|527.22|531.27|527.27|531.12|527.12|12
1615844070000|2021-03-15 21:34:30|531.18|527.18|531.11|527.11|531.19|527.19|531.05|527.05|21
1615844080000|2021-03-15 21:34:40|531.12|527.12|530.8|526.8|531.12|527.12|530.8|526.8|21
1615844090000|2021-03-15 21:34:50|530.82|526.82|530.71|526.71|530.82|526.82|530.69|526.69|15
1615844100000|2021-03-15 21:35:00|530.69|526.69|530.65|526.65|530.74|526.74|530.65|526.65|21
1615844110000|2021-03-15 21:35:10|530.81|526.81|530.73|526.73|530.81|526.81|530.65|526.65|12
1615844120000|2021-03-15 21:35:20|530.72|526.72|530.73|526.73|530.74|526.74|530.72|526.72|3
1615844130000|2021-03-15 21:35:30|530.77|526.77|530.65|526.65|530.77|526.77|530.61|526.61|15
1615844140000|2021-03-15 21:35:40|530.62|526.62|530.65|526.65|530.65|526.65|530.62|526.62|7
1615844150000|2021-03-15 21:35:50|530.63|526.63|530.65|526.65|530.65|526.65|530.63|526.63|2
1615844160000|2021-03-15 21:36:00|530.64|526.64|530.6|526.6|530.65|526.65|530.6|526.6|6
1615844170000|2021-03-15 21:36:10|530.61|526.61|530.67|526.67|530.67|526.67|530.6|526.6|7
1615844180000|2021-03-15 21:36:20|530.66|526.66|530.66|526.66|530.68|526.68|530.66|526.66|4
1615844190000|2021-03-15 21:36:30|530.67|526.67|530.67|526.67|530.68|526.68|530.67|526.67|3
1615844200000|2021-03-15 21:36:40|530.66|526.66|530.68|526.68|530.68|526.68|530.66|526.66|2
1615844210000|2021-03-15 21:36:50|530.69|526.69|530.75|526.75|530.75|526.75|530.67|526.67|4
1615844220000|2021-03-15 21:37:00|530.74|526.74|530.99|526.99|530.99|526.99|530.74|526.74|13
1615844230000|2021-03-15 21:37:10|531|527|530.96|526.96|531|527|530.96|526.96|10
1615844240000|2021-03-15 21:37:20|530.97|526.97|530.98|526.98|530.98|526.98|530.97|526.97|2
1615844250000|2021-03-15 21:37:30|531.02|527.02|531.05|527.05|531.05|527.05|531.02|527.02|6
1615844260000|2021-03-15 21:37:40|531.04|527.04|531.13|527.13|531.14|527.14|531.04|527.04|12
1615844280000|2021-03-15 21:38:00|531.17|527.17|531.17|527.17|531.17|527.17|531.15|527.15|6
1615844290000|2021-03-15 21:38:10|531.16|527.16|531.17|527.17|531.18|527.18|531.15|527.15|11
1615844300000|2021-03-15 21:38:20|531.18|527.18|531.31|527.31|531.36|527.36|531.1|527.1|26
1615844310000|2021-03-15 21:38:30|531.34|527.34|531.34|527.34|531.34|527.34|531.1|527.1|8
1615844330000|2021-03-15 21:38:50|531.35|527.35|531.29|527.29|531.37|527.37|531.12|527.12|6
1615844340000|2021-03-15 21:39:00|531.27|527.27|531.27|527.27|531.28|527.28|531.27|527.27|3
1615844350000|2021-03-15 21:39:10|531.25|527.25|531.31|527.31|531.32|527.32|531.25|527.25|8
1615844360000|2021-03-15 21:39:20|531.3|527.3|531.3|527.3|531.31|527.31|531.3|527.3|5
1615844370000|2021-03-15 21:39:30|531.32|527.32|531.32|527.32|531.32|527.32|531.32|527.32|1
1615844380000|2021-03-15 21:39:40|531.28|527.28|531.3|527.3|531.32|527.32|531.28|527.28|7
1615844390000|2021-03-15 21:39:50|531.35|527.35|531.37|527.37|531.46|527.46|531.33|527.33|16
1615844400000|2021-03-15 21:40:00|531.45|527.45|531.6|527.6|531.6|527.6|531.44|527.44|20
1615844410000|2021-03-15 21:40:10|531.58|527.58|531.67|527.67|531.67|527.67|531.44|527.44|23
1615844420000|2021-03-15 21:40:20|531.66|527.66|531.66|527.66|531.67|527.67|531.5|527.5|22
1615844430000|2021-03-15 21:40:30|531.62|527.62|531.63|527.63|531.69|527.69|531.62|527.62|19
1615844440000|2021-03-15 21:40:40|531.65|527.65|531.69|527.69|531.69|527.69|531.57|527.57|8
1615844450000|2021-03-15 21:40:50|531.67|527.67|531.69|527.69|531.77|527.77|531.57|527.57|24
1615844460000|2021-03-15 21:41:00|531.75|527.75|531.71|527.71|531.83|527.83|531.59|527.59|27
1615844470000|2021-03-15 21:41:10|531.73|527.73|531.63|527.63|531.73|527.73|531.61|527.61|14
1615844480000|2021-03-15 21:41:20|531.62|527.62|531.64|527.64|531.64|527.64|531.62|527.62|3
1615844490000|2021-03-15 21:41:30|531.63|527.63|531.62|527.62|531.64|527.64|531.53|527.53|20
1615844500000|2021-03-15 21:41:40|531.6|527.6|531.56|527.56|531.62|527.62|531.46|527.46|17
1615844510000|2021-03-15 21:41:50|531.55|527.55|531.56|527.56|531.56|527.56|531.55|527.55|2
1615844520000|2021-03-15 21:42:00|531.46|527.46|531.63|527.63|531.74|527.74|531.32|527.32|7
1615844530000|2021-03-15 21:42:10|531.71|527.71|531.76|527.76|531.77|527.77|531.71|527.71|17
1615844540000|2021-03-15 21:42:20|531.77|527.77|531.85|527.85|531.85|527.85|531.76|527.76|11
1615844550000|2021-03-15 21:42:30|531.86|527.86|531.87|527.87|531.9|527.9|531.84|527.84|6
1615844560000|2021-03-15 21:42:40|531.88|527.88|531.74|527.74|531.88|527.88|531.74|527.74|6
1615844590000|2021-03-15 21:43:10|531.72|527.72|531.74|527.74|531.74|527.74|531.72|527.72|2
1615844600000|2021-03-15 21:43:20|531.77|527.77|531.76|527.76|531.77|527.77|531.76|527.76|2
1615844610000|2021-03-15 21:43:30|531.81|527.81|531.86|527.86|532|528|531.81|527.81|12
1615844620000|2021-03-15 21:43:40|531.88|527.88|531.94|527.94|531.98|527.98|531.79|527.79|22
1615844630000|2021-03-15 21:43:50|531.93|527.93|532.03|528.03|532.1|528.1|531.93|527.93|20
1615844640000|2021-03-15 21:44:00|532.07|528.07|532.13|528.13|532.27|528.27|532.07|528.07|26
1615844650000|2021-03-15 21:44:10|532.14|528.14|532.14|528.14|532.17|528.17|532.13|528.13|7
1615844660000|2021-03-15 21:44:20|532.17|528.17|532.2|528.2|532.2|528.2|532.16|528.16|8
1615844670000|2021-03-15 21:44:30|532.19|528.19|532.23|528.23|532.34|528.34|532.19|528.19|15
1615844680000|2021-03-15 21:44:40|532.24|528.24|532.17|528.17|532.24|528.24|532.07|528.07|19
1615844690000|2021-03-15 21:44:50|532.23|528.23|532.18|528.18|532.23|528.23|532.11|528.11|16
1615844700000|2021-03-15 21:45:00|532.17|528.17|531.97|527.97|532.17|528.17|531.94|527.94|23
1615844710000|2021-03-15 21:45:10|532.05|528.05|532.03|528.03|532.06|528.06|531.94|527.94|21
1615844720000|2021-03-15 21:45:20|531.95|527.95|532.05|528.05|532.05|528.05|531.95|527.95|26
1615844730000|2021-03-15 21:45:30|532.04|528.04|531.93|527.93|532.05|528.05|531.92|527.92|15
1615844740000|2021-03-15 21:45:40|531.92|527.92|531.85|527.85|531.94|527.94|531.85|527.85|11
1615844750000|2021-03-15 21:45:50|531.87|527.87|531.83|527.83|531.87|527.87|531.8|527.8|4
1615844760000|2021-03-15 21:46:00|531.84|527.84|531.89|527.89|531.94|527.94|531.81|527.81|14
1615844770000|2021-03-15 21:46:10|531.87|527.87|531.93|527.93|532|528|531.85|527.85|13
1615844780000|2021-03-15 21:46:20|531.91|527.91|531.91|527.91|531.91|527.91|531.9|527.9|7
1615844790000|2021-03-15 21:46:30|531.9|527.9|531.92|527.92|531.93|527.93|531.9|527.9|7
1615844800000|2021-03-15 21:46:40|532.03|528.03|532.07|528.07|532.07|528.07|532.01|528.01|8
1615844810000|2021-03-15 21:46:50|532.06|528.06|532.06|528.06|532.07|528.07|532.04|528.04|5
1615844820000|2021-03-15 21:47:00|532.07|528.07|532.08|528.08|532.08|528.08|532.07|528.07|2
1615844830000|2021-03-15 21:47:10|532.09|528.09|532.15|528.15|532.19|528.19|531.99|527.99|15
1615844840000|2021-03-15 21:47:20|532.08|528.08|532.25|528.25|532.25|528.25|532.07|528.07|17
1615844850000|2021-03-15 21:47:30|532.05|528.05|532.34|528.34|532.34|528.34|532.05|528.05|30
1615844860000|2021-03-15 21:47:40|532.33|528.33|532.62|528.62|532.62|528.62|532.33|528.33|11
1615844870000|2021-03-15 21:47:50|532.63|528.63|532.74|528.74|532.75|528.75|532.6|528.6|13
1615844880000|2021-03-15 21:48:00|532.71|528.71|532.84|528.84|532.84|528.84|532.71|528.71|18
1615844890000|2021-03-15 21:48:10|532.82|528.82|532.88|528.88|532.96|528.96|532.79|528.79|13
1615844900000|2021-03-15 21:48:20|532.83|528.83|532.91|528.91|533.01|529.01|532.83|528.83|9
1615844910000|2021-03-15 21:48:30|532.92|528.92|532.92|528.92|533.05|529.05|532.91|528.91|17
1615844920000|2021-03-15 21:48:40|532.91|528.91|532.93|528.93|532.97|528.97|532.91|528.91|11
1615844930000|2021-03-15 21:48:50|533.09|529.09|533.2|529.2|533.21|529.21|533.09|529.09|11
1615844940000|2021-03-15 21:49:00|533.19|529.19|533.43|529.43|533.46|529.46|533.12|529.12|15
1615844950000|2021-03-15 21:49:10|533.41|529.41|533.59|529.59|533.6|529.6|533.21|529.21|23
1615844960000|2021-03-15 21:49:20|533.6|529.6|533.6|529.6|533.6|529.6|533.6|529.6|1
1615844970000|2021-03-15 21:49:30|533.61|529.61|533.78|529.78|533.78|529.78|533.6|529.6|22
1615844980000|2021-03-15 21:49:40|533.81|529.81|533.94|529.94|533.94|529.94|533.81|529.81|19
1615844990000|2021-03-15 21:49:50|533.95|529.95|533.97|529.97|533.97|529.97|533.95|529.95|3
1615845000000|2021-03-15 21:50:00|533.96|529.96|534.17|530.17|534.2|530.2|533.96|529.96|9
1615845010000|2021-03-15 21:50:10|534.15|530.15|533.85|529.85|534.17|530.17|533.78|529.78|14
1615845020000|2021-03-15 21:50:20|533.78|529.78|533.89|529.89|534.15|530.15|533.78|529.78|15
1615845030000|2021-03-15 21:50:30|533.79|529.79|534.29|530.29|534.3|530.3|533.78|529.78|34
1615845040000|2021-03-15 21:50:40|534.18|530.18|534.74|530.74|534.74|530.74|534.16|530.16|26
1615845050000|2021-03-15 21:50:50|534.77|530.77|534.91|530.91|534.91|530.91|534.74|530.74|10
1615845060000|2021-03-15 21:51:00|534.89|530.89|534.7|530.7|534.89|530.89|534.45|530.45|19
1615845070000|2021-03-15 21:51:10|534.68|530.68|534.72|530.72|534.72|530.72|534.65|530.65|13
1615845080000|2021-03-15 21:51:20|534.71|530.71|534.66|530.66|534.75|530.75|534.65|530.65|11
1615845090000|2021-03-15 21:51:30|534.71|530.71|534.82|530.82|534.9|530.9|534.66|530.66|11
1615845100000|2021-03-15 21:51:40|534.81|530.81|534.81|530.81|534.81|530.81|534.8|530.8|3
1615845110000|2021-03-15 21:51:50|534.82|530.82|534.73|530.73|534.85|530.85|534.65|530.65|10
1615845120000|2021-03-15 21:52:00|534.68|530.68|534.67|530.67|534.71|530.71|534.61|530.61|26
1615845130000|2021-03-15 21:52:10|534.68|530.68|534.61|530.61|534.68|530.68|534.57|530.57|13
1615845140000|2021-03-15 21:52:20|534.57|530.57|534.35|530.35|534.61|530.61|534.34|530.34|20
1615845150000|2021-03-15 21:52:30|534.38|530.38|534.23|530.23|534.38|530.38|534.2|530.2|16
1615845160000|2021-03-15 21:52:40|534.25|530.25|534.29|530.29|534.31|530.31|534.23|530.23|17
1615845170000|2021-03-15 21:52:50|534.28|530.28|534.23|530.23|534.28|530.28|534.23|530.23|4
1615845180000|2021-03-15 21:53:00|534.22|530.22|534.17|530.17|534.22|530.22|534.16|530.16|14
1615845190000|2021-03-15 21:53:10|534.13|530.13|534.13|530.13|534.14|530.14|534.13|530.13|3
1615845200000|2021-03-15 21:53:20|534.14|530.14|534.16|530.16|534.16|530.16|534.13|530.13|4
1615845210000|2021-03-15 21:53:30|534.13|530.13|534.05|530.05|534.17|530.17|534.03|530.03|10
1615845220000|2021-03-15 21:53:40|534.04|530.04|533.51|529.51|534.05|530.05|533.51|529.51|19
1615845230000|2021-03-15 21:53:50|533.56|529.56|533.48|529.48|533.56|529.56|533.43|529.43|22
1615845240000|2021-03-15 21:54:00|533.45|529.45|533.31|529.31|533.52|529.52|533.31|529.31|14
1615845250000|2021-03-15 21:54:10|533.34|529.34|533.26|529.26|533.62|529.62|533.26|529.26|15
1615845260000|2021-03-15 21:54:20|533.41|529.41|533.13|529.13|533.41|529.41|532.99|528.99|19
1615845270000|2021-03-15 21:54:30|533.29|529.29|533.54|529.54|533.54|529.54|533.19|529.19|32
1615845280000|2021-03-15 21:54:40|533.24|529.24|533.29|529.29|533.52|529.52|533.21|529.21|26
1615845290000|2021-03-15 21:54:50|533.3|529.3|533.3|529.3|533.52|529.52|533.28|529.28|26
1615845300000|2021-03-15 21:55:00|533.45|529.45|533.66|529.66|533.66|529.66|533.32|529.32|17
1615845310000|2021-03-15 21:55:10|533.65|529.65|533.5|529.5|533.74|529.74|533.4|529.4|24
1615845320000|2021-03-15 21:55:20|533.69|529.69|533.54|529.54|533.72|529.72|533.5|529.5|25
1615845330000|2021-03-15 21:55:30|533.55|529.55|533.48|529.48|533.74|529.74|533.48|529.48|31
1615845340000|2021-03-15 21:55:40|533.47|529.47|533.46|529.46|533.69|529.69|533.45|529.45|28
1615845350000|2021-03-15 21:55:50|533.67|529.67|533.42|529.42|533.7|529.7|533.29|529.29|31
1615845360000|2021-03-15 21:56:00|533.43|529.43|533.44|529.44|533.44|529.44|533.42|529.42|8
1615845370000|2021-03-15 21:56:10|533.42|529.42|533.45|529.45|533.47|529.47|533.42|529.42|9
1615845380000|2021-03-15 21:56:20|533.47|529.47|533.45|529.45|533.47|529.47|533.45|529.45|4
1615845390000|2021-03-15 21:56:30|533.44|529.44|533.4|529.4|533.46|529.46|533.4|529.4|11
1615845400000|2021-03-15 21:56:40|533.38|529.38|533.15|529.15|533.38|529.38|533.14|529.14|16
1615845410000|2021-03-15 21:56:50|533.2|529.2|533.09|529.09|533.2|529.2|533.08|529.08|18
1615845420000|2021-03-15 21:57:00|533.1|529.1|533.1|529.1|533.1|529.1|533.07|529.07|10
1615845430000|2021-03-15 21:57:10|533.09|529.09|533.04|529.04|533.11|529.11|532.93|528.93|16
1615845440000|2021-03-15 21:57:20|533.05|529.05|532.9|528.9|533.07|529.07|532.88|528.88|18
1615845450000|2021-03-15 21:57:30|532.88|528.88|532.89|528.89|532.9|528.9|532.88|528.88|6
1615845460000|2021-03-15 21:57:40|532.91|528.91|532.9|528.9|532.91|528.91|532.89|528.89|4
1615845470000|2021-03-15 21:57:50|532.91|528.91|532.88|528.88|532.94|528.94|532.84|528.84|10
1615845480000|2021-03-15 21:58:00|532.87|528.87|532.72|528.72|532.88|528.88|532.68|528.68|21
1615845490000|2021-03-15 21:58:10|532.71|528.71|532.76|528.76|532.77|528.77|532.7|528.7|24
1615845500000|2021-03-15 21:58:20|532.77|528.77|532.85|528.85|532.85|528.85|532.76|528.76|15
1615845510000|2021-03-15 21:58:30|532.84|528.84|532.83|528.83|532.86|528.86|532.7|528.7|14
1615845520000|2021-03-15 21:58:40|532.8|528.8|532.69|528.69|532.8|528.8|532.59|528.59|12
1615845530000|2021-03-15 21:58:50|532.48|528.48|532.68|528.68|532.71|528.71|532.48|528.48|13
1615845540000|2021-03-15 21:59:00|532.67|528.67|532.65|528.65|532.67|528.67|532.46|528.46|12
1615845550000|2021-03-15 21:59:10|532.53|528.53|532.48|528.48|532.64|528.64|532.48|528.48|18
1615845560000|2021-03-15 21:59:20|532.49|528.49|532.5|528.5|532.5|528.5|532.45|528.45|8
1615845570000|2021-03-15 21:59:30|532.45|528.45|532.32|528.32|532.48|528.48|532.32|528.32|19
1615845580000|2021-03-15 21:59:40|532.31|528.31|532.35|528.35|532.35|528.35|532.19|528.19|13
1615845590000|2021-03-15 21:59:50|532.34|528.34|532.32|528.32|532.34|528.34|532.26|528.26|10
1615845600000|2021-03-15 22:00:00|532.28|528.28|532.56|528.56|532.56|528.56|532.26|528.26|15
1615845610000|2021-03-15 22:00:10|532.57|528.57|532.55|528.55|532.57|528.57|532.53|528.53|12
1615845620000|2021-03-15 22:00:20|532.54|528.54|532.09|528.09|532.54|528.54|532.08|528.08|20
1615845630000|2021-03-15 22:00:30|532.42|528.42|532.46|528.46|532.65|528.65|532.1|528.1|24
1615845640000|2021-03-15 22:00:40|532.47|528.47|532.44|528.44|532.62|528.62|532.43|528.43|24
1615845650000|2021-03-15 22:00:50|532.43|528.43|532.42|528.42|532.56|528.56|532.41|528.41|23
1615845660000|2021-03-15 22:01:00|532.57|528.57|532.79|528.79|532.81|528.81|532.44|528.44|31
1615845670000|2021-03-15 22:01:10|532.8|528.8|532.87|528.87|532.9|528.9|532.64|528.64|19
1615845680000|2021-03-15 22:01:20|532.86|528.86|532.94|528.94|532.94|528.94|532.85|528.85|18
1615845690000|2021-03-15 22:01:30|532.95|528.95|532.97|528.97|532.98|528.98|532.94|528.94|10
1615845700000|2021-03-15 22:01:40|532.95|528.95|532.95|528.95|532.97|528.97|532.95|528.95|5
1615845710000|2021-03-15 22:01:50|532.96|528.96|532.99|528.99|533|529|532.95|528.95|9
1615845720000|2021-03-15 22:02:00|532.98|528.98|532.99|528.99|533|529|532.97|528.97|10
1615845730000|2021-03-15 22:02:10|533|529|533.08|529.08|533.09|529.09|532.79|528.79|14
1615845740000|2021-03-15 22:02:20|533.09|529.09|533.09|529.09|533.1|529.1|533.08|529.08|9
1615845750000|2021-03-15 22:02:30|533.1|529.1|533.05|529.05|533.11|529.11|533.05|529.05|20
1615845760000|2021-03-15 22:02:40|533.07|529.07|532.72|528.72|533.07|529.07|532.72|528.72|28
1615845770000|2021-03-15 22:02:50|532.73|528.73|532.55|528.55|532.73|528.73|532.55|528.55|21
1615845780000|2021-03-15 22:03:00|532.58|528.58|532.47|528.47|532.62|528.62|532.46|528.46|13
1615845790000|2021-03-15 22:03:10|532.37|528.37|532.37|528.37|532.41|528.41|532.35|528.35|15
1615845800000|2021-03-15 22:03:20|532.36|528.36|532.32|528.32|532.37|528.37|532.31|528.31|7
1615845810000|2021-03-15 22:03:30|532.31|528.31|532.29|528.29|532.33|528.33|532.28|528.28|8
1615845820000|2021-03-15 22:03:40|532.28|528.28|531.94|527.94|532.29|528.29|531.94|527.94|18
1615845830000|2021-03-15 22:03:50|532.01|528.01|532.06|528.06|532.09|528.09|531.89|527.89|25
1615845840000|2021-03-15 22:04:00|531.92|527.92|531.86|527.86|532.06|528.06|531.8|527.8|22
1615845850000|2021-03-15 22:04:10|531.96|527.96|532.1|528.1|532.1|528.1|531.86|527.86|22
1615845860000|2021-03-15 22:04:20|531.98|527.98|532.38|528.38|532.38|528.38|531.98|527.98|20
1615845870000|2021-03-15 22:04:30|532.14|528.14|532.67|528.67|532.67|528.67|532.14|528.14|27
1615845880000|2021-03-15 22:04:40|532.42|528.42|532.5|528.5|532.67|528.67|532.42|528.42|21
1615845890000|2021-03-15 22:04:50|532.65|528.65|532.66|528.66|532.66|528.66|532.46|528.46|20
1615845900000|2021-03-15 22:05:00|532.67|528.67|532.9|528.9|532.94|528.94|532.67|528.67|20
1615845910000|2021-03-15 22:05:10|532.87|528.87|532.86|528.86|532.91|528.91|532.86|528.86|19
1615845920000|2021-03-15 22:05:20|532.87|528.87|532.88|528.88|532.92|528.92|532.87|528.87|14
1615845930000|2021-03-15 22:05:30|532.92|528.92|533.06|529.06|533.11|529.11|532.88|528.88|20
1615845940000|2021-03-15 22:05:40|533.12|529.12|533.11|529.11|533.17|529.17|533.11|529.11|10
1615845950000|2021-03-15 22:05:50|533.13|529.13|533.13|529.13|533.13|529.13|533.11|529.11|4
1615845960000|2021-03-15 22:06:00|533.1|529.1|532.88|528.88|533.1|529.1|532.88|528.88|7
1615845970000|2021-03-15 22:06:10|532.84|528.84|532.79|528.79|532.86|528.86|532.79|528.79|11
1615845980000|2021-03-15 22:06:20|532.83|528.83|532.8|528.8|532.83|528.83|532.79|528.79|9
1615845990000|2021-03-15 22:06:30|532.81|528.81|532.81|528.81|532.81|528.81|532.8|528.8|7
1615846000000|2021-03-15 22:06:40|532.79|528.79|532.73|528.73|532.79|528.79|532.72|528.72|8
1615846010000|2021-03-15 22:06:50|532.71|528.71|532.71|528.71|532.72|528.72|532.7|528.7|8
1615846020000|2021-03-15 22:07:00|532.7|528.7|532.66|528.66|532.7|528.7|532.66|528.66|12
1615846030000|2021-03-15 22:07:10|532.64|528.64|532.67|528.67|532.73|528.73|532.64|528.64|13
1615846040000|2021-03-15 22:07:20|532.66|528.66|532.43|528.43|532.67|528.67|532.43|528.43|16
1615846050000|2021-03-15 22:07:30|532.44|528.44|532.4|528.4|532.44|528.44|532.4|528.4|4
1615846060000|2021-03-15 22:07:40|532.35|528.35|532.41|528.41|532.43|528.43|532.35|528.35|12
1615846070000|2021-03-15 22:07:50|532.4|528.4|532.38|528.38|532.41|528.41|532.38|528.38|12
1615846080000|2021-03-15 22:08:00|532.37|528.37|532.38|528.38|532.38|528.38|532.37|528.37|6
1615846090000|2021-03-15 22:08:10|532.37|528.37|532.38|528.38|532.4|528.4|532.36|528.36|14
1615846100000|2021-03-15 22:08:20|532.37|528.37|531.96|527.96|532.37|528.37|531.96|527.96|20
1615846110000|2021-03-15 22:08:30|532.02|528.02|532|528|532.04|528.04|531.9|527.9|23
1615846120000|2021-03-15 22:08:40|531.94|527.94|531.69|527.69|532.02|528.02|531.69|527.69|24
1615846130000|2021-03-15 22:08:50|531.83|527.83|531.51|527.51|531.83|527.83|531.48|527.48|23
1615846140000|2021-03-15 22:09:00|531.48|527.48|531.34|527.34|531.52|527.52|531.32|527.32|16
1615846150000|2021-03-15 22:09:10|531.32|527.32|531.19|527.19|531.36|527.36|531.19|527.19|18
1615846160000|2021-03-15 22:09:20|531.2|527.2|531.27|527.27|531.28|527.28|531.11|527.11|24
1615846170000|2021-03-15 22:09:30|531.15|527.15|530.91|526.91|531.15|527.15|530.91|526.91|28
1615846180000|2021-03-15 22:09:40|530.97|526.97|530.95|526.95|531.05|527.05|530.86|526.86|27
1615846190000|2021-03-15 22:09:50|530.88|526.88|530.72|526.72|530.89|526.89|530.72|526.72|27
1615846200000|2021-03-15 22:10:00|530.7|526.7|531.24|527.24|531.24|527.24|530.6|526.6|31
1615846210000|2021-03-15 22:10:10|531.22|527.22|531.4|527.4|531.4|527.4|531.14|527.14|28
1615846220000|2021-03-15 22:10:20|531.41|527.41|531.24|527.24|531.56|527.56|531.21|527.21|22
1615846230000|2021-03-15 22:10:30|531.23|527.23|531.34|527.34|531.41|527.41|531.23|527.23|25
1615846240000|2021-03-15 22:10:40|531.31|527.31|531.08|527.08|531.42|527.42|531.06|527.06|27
1615846250000|2021-03-15 22:10:50|530.93|526.93|530.95|526.95|531.01|527.01|530.8|526.8|23
1615846260000|2021-03-15 22:11:00|530.86|526.86|530.99|526.99|531.03|527.03|530.84|526.84|22
1615846270000|2021-03-15 22:11:10|531.01|527.01|531.12|527.12|531.12|527.12|530.98|526.98|18
1615846280000|2021-03-15 22:11:20|531.05|527.05|531.39|527.39|531.41|527.41|531.05|527.05|31
1615846290000|2021-03-15 22:11:30|531.4|527.4|531.16|527.16|531.4|527.4|531.07|527.07|31
1615846300000|2021-03-15 22:11:40|531.19|527.19|531.29|527.29|531.32|527.32|531.01|527.01|27
1615846310000|2021-03-15 22:11:50|531.19|527.19|531.31|527.31|531.34|527.34|531.18|527.18|23
1615846320000|2021-03-15 22:12:00|531.28|527.28|531.28|527.28|531.36|527.36|531.21|527.21|21
1615846330000|2021-03-15 22:12:10|531.29|527.29|531.23|527.23|531.32|527.32|531.2|527.2|25
1615846340000|2021-03-15 22:12:20|531.26|527.26|531.03|527.03|531.26|527.26|531.03|527.03|18
1615846350000|2021-03-15 22:12:30|531.01|527.01|531.05|527.05|531.05|527.05|530.99|526.99|8
1615846360000|2021-03-15 22:12:40|531|527|531.07|527.07|531.09|527.09|531|527|11
1615846370000|2021-03-15 22:12:50|531.08|527.08|531.19|527.19|531.19|527.19|531.08|527.08|17
1615846380000|2021-03-15 22:13:00|531.23|527.23|531.2|527.2|531.23|527.23|531.18|527.18|16
1615846390000|2021-03-15 22:13:10|531.21|527.21|531.18|527.18|531.28|527.28|531.17|527.17|16
1615846400000|2021-03-15 22:13:20|531.2|527.2|531.21|527.21|531.21|527.21|531.18|527.18|10
1615846410000|2021-03-15 22:13:30|531.23|527.23|531.13|527.13|531.25|527.25|531.13|527.13|15
1615846420000|2021-03-15 22:13:40|531.14|527.14|531.14|527.14|531.15|527.15|531.14|527.14|3
1615846430000|2021-03-15 22:13:50|531.13|527.13|531.04|527.04|531.13|527.13|531.04|527.04|5
1615846440000|2021-03-15 22:14:00|531.05|527.05|530.82|526.82|531.07|527.07|530.8|526.8|24
1615846450000|2021-03-15 22:14:10|530.8|526.8|530.41|526.41|530.82|526.82|530.38|526.38|23
1615846460000|2021-03-15 22:14:20|530.39|526.39|529.96|525.96|530.42|526.42|529.96|525.96|21
1615846470000|2021-03-15 22:14:30|529.97|525.97|530.04|526.04|530.04|526.04|529.79|525.79|20
1615846480000|2021-03-15 22:14:40|529.98|525.98|529.89|525.89|529.98|525.98|529.88|525.88|24
1615846490000|2021-03-15 22:14:50|529.91|525.91|529.37|525.37|529.91|525.91|529.37|525.37|19
1615846500000|2021-03-15 22:15:00|529.38|525.38|529.46|525.46|529.59|525.59|529.32|525.32|26
1615846510000|2021-03-15 22:15:10|529.6|525.6|529.86|525.86|529.86|525.86|529.6|525.6|25
1615846520000|2021-03-15 22:15:20|529.84|525.84|529.87|525.87|529.87|525.87|529.84|525.84|18
1615846530000|2021-03-15 22:15:30|529.86|525.86|529.95|525.95|529.97|525.97|529.85|525.85|10
1615846540000|2021-03-15 22:15:40|529.96|525.96|529.52|525.52|529.96|525.96|529.52|525.52|17
1615846550000|2021-03-15 22:15:50|529.51|525.51|529.38|525.38|529.59|525.59|529.36|525.36|35
1615846560000|2021-03-15 22:16:00|529.31|525.31|529.53|525.53|529.56|525.56|529.31|525.31|32
1615846570000|2021-03-15 22:16:10|529.56|525.56|529.54|525.54|529.56|525.56|529.38|525.38|30
1615846580000|2021-03-15 22:16:20|529.53|525.53|529.86|525.86|529.89|525.89|529.53|525.53|31
1615846590000|2021-03-15 22:16:30|529.82|525.82|529.5|525.5|529.82|525.82|529.46|525.46|26
1615846600000|2021-03-15 22:16:40|529.49|525.49|529.53|525.53|529.54|525.54|529.47|525.47|8
1615846610000|2021-03-15 22:16:50|529.55|525.55|529.77|525.77|529.78|525.78|529.55|525.55|23
1615846620000|2021-03-15 22:17:00|529.76|525.76|529.69|525.69|529.77|525.77|529.67|525.67|19
1615846630000|2021-03-15 22:17:10|529.7|525.7|529.53|525.53|529.71|525.71|529.5|525.5|23
1615846640000|2021-03-15 22:17:20|529.54|525.54|529.48|525.48|529.56|525.56|529.47|525.47|17
1615846650000|2021-03-15 22:17:30|529.47|525.47|529.54|525.54|529.55|525.55|529.3|525.3|13
1615846660000|2021-03-15 22:17:40|529.58|525.58|529.66|525.66|529.73|525.73|529.56|525.56|17
1615846670000|2021-03-15 22:17:50|529.68|525.68|529.37|525.37|529.74|525.74|529.37|525.37|17
1615846680000|2021-03-15 22:18:00|529.34|525.34|529.46|525.46|529.47|525.47|529.3|525.3|26
1615846690000|2021-03-15 22:18:10|529.47|525.47|529.44|525.44|529.51|525.51|529.41|525.41|21
1615846700000|2021-03-15 22:18:20|529.43|525.43|529.3|525.3|529.46|525.46|529.28|525.28|16
1615846710000|2021-03-15 22:18:30|529.25|525.25|529.26|525.26|529.27|525.27|529.15|525.15|14
1615846720000|2021-03-15 22:18:40|529.27|525.27|529.37|525.37|529.41|525.41|529.27|525.27|15
1615846730000|2021-03-15 22:18:50|529.38|525.38|529.18|525.18|529.38|525.38|529.14|525.14|20
1615846740000|2021-03-15 22:19:00|529.19|525.19|529.08|525.08|529.22|525.22|529.05|525.05|24
1615846750000|2021-03-15 22:19:10|528.99|524.99|529.05|525.05|529.05|525.05|528.87|524.87|30
1615846760000|2021-03-15 22:19:20|529.06|525.06|528.76|524.76|529.09|525.09|528.72|524.72|28
1615846770000|2021-03-15 22:19:30|528.73|524.73|528.6|524.6|528.74|524.74|528.6|524.6|16
1615846780000|2021-03-15 22:19:40|528.64|524.64|528.69|524.69|528.69|524.69|528.6|524.6|24
1615846790000|2021-03-15 22:19:50|528.71|524.71|528.68|524.68|528.72|524.72|528.62|524.62|21
1615846800000|2021-03-15 22:20:00|528.67|524.67|528.97|524.97|529.01|525.01|528.67|524.67|22
1615846810000|2021-03-15 22:20:10|528.98|524.98|528.92|524.92|529.05|525.05|528.85|524.85|25
1615846820000|2021-03-15 22:20:20|528.93|524.93|528.76|524.76|528.98|524.98|528.76|524.76|23
1615846830000|2021-03-15 22:20:30|528.77|524.77|528.81|524.81|528.81|524.81|528.76|524.76|10
1615846840000|2021-03-15 22:20:40|528.8|524.8|528.81|524.81|528.83|524.83|528.8|524.8|10
1615846850000|2021-03-15 22:20:50|528.8|524.8|528.95|524.95|529.16|525.16|528.8|524.8|30
1615846860000|2021-03-15 22:21:00|528.97|524.97|528.94|524.94|529.12|525.12|528.9|524.9|30
1615846870000|2021-03-15 22:21:10|528.99|524.99|528.74|524.74|529.01|525.01|528.74|524.74|18
1615846880000|2021-03-15 22:21:20|528.81|524.81|528.73|524.73|528.81|524.81|528.72|524.72|12
1615846890000|2021-03-15 22:21:30|528.76|524.76|528.73|524.73|528.77|524.77|528.73|524.73|13
1615846900000|2021-03-15 22:21:40|528.76|524.76|529.25|525.25|529.28|525.28|528.76|524.76|36
1615846910000|2021-03-15 22:21:50|529.26|525.26|529.28|525.28|529.36|525.36|529.26|525.26|24
1615846920000|2021-03-15 22:22:00|529.29|525.29|529.24|525.24|529.3|525.3|529.18|525.18|32
1615846930000|2021-03-15 22:22:10|529.23|525.23|529.17|525.17|529.31|525.31|529.16|525.16|19
1615846940000|2021-03-15 22:22:20|529.16|525.16|528.82|524.82|529.16|525.16|528.81|524.81|24
1615846950000|2021-03-15 22:22:30|528.85|524.85|528.7|524.7|528.85|524.85|528.5|524.5|28
1615846960000|2021-03-15 22:22:40|528.54|524.54|528.64|524.64|528.71|524.71|528.41|524.41|26
1615846970000|2021-03-15 22:22:50|528.63|524.63|528.54|524.54|528.71|524.71|528.4|524.4|28
1615846980000|2021-03-15 22:23:00|528.55|524.55|528.62|524.62|528.79|524.79|528.55|524.55|33
1615846990000|2021-03-15 22:23:10|528.63|524.63|528.57|524.57|528.65|524.65|528.54|524.54|26
1615847000000|2021-03-15 22:23:20|528.58|524.58|528.62|524.62|528.65|524.65|528.53|524.53|30
1615847010000|2021-03-15 22:23:30|528.61|524.61|528.53|524.53|528.62|524.62|528.47|524.47|26
1615847020000|2021-03-15 22:23:40|528.51|524.51|528.71|524.71|528.71|524.71|528.5|524.5|34
1615847030000|2021-03-15 22:23:50|528.69|524.69|528.65|524.65|528.71|524.71|528.65|524.65|20
1615847040000|2021-03-15 22:24:00|528.64|524.64|528.52|524.52|528.64|524.64|528.52|524.52|10
1615847050000|2021-03-15 22:24:10|528.51|524.51|528.47|524.47|528.51|524.51|528.43|524.43|15
1615847060000|2021-03-15 22:24:20|528.48|524.48|528.43|524.43|528.48|524.48|528.42|524.42|14
1615847070000|2021-03-15 22:24:30|528.42|524.42|528.5|524.5|528.5|524.5|528.41|524.41|15
1615847080000|2021-03-15 22:24:40|528.47|524.47|528.4|524.4|528.47|524.47|528.4|524.4|8
1615847090000|2021-03-15 22:24:50|528.43|524.43|528.18|524.18|528.43|524.43|528.18|524.18|7
1615847100000|2021-03-15 22:25:00|528.17|524.17|527.79|523.79|528.17|524.17|527.77|523.77|32
1615847110000|2021-03-15 22:25:10|527.78|523.78|527.8|523.8|527.86|523.86|527.77|523.77|28
1615847120000|2021-03-15 22:25:20|527.77|523.77|527.81|523.81|527.93|523.93|527.74|523.74|22
1615847130000|2021-03-15 22:25:30|527.86|523.86|528.07|524.07|528.21|524.21|527.84|523.84|25
1615847140000|2021-03-15 22:25:40|528.06|524.06|527.99|523.99|528.07|524.07|527.98|523.98|19
1615847150000|2021-03-15 22:25:50|528.01|524.01|527.9|523.9|528.01|524.01|527.87|523.87|21
1615847160000|2021-03-15 22:26:00|527.86|523.86|527.91|523.91|527.93|523.93|527.86|523.86|13
1615847170000|2021-03-15 22:26:10|527.92|523.92|526.78|522.78|527.98|523.98|526.78|522.78|30
1615847180000|2021-03-15 22:26:20|526.81|522.81|527.29|523.29|527.29|523.29|526.54|522.54|33
1615847190000|2021-03-15 22:26:30|527.23|523.23|527.04|523.04|527.24|523.24|526.93|522.93|32
1615847200000|2021-03-15 22:26:40|526.99|522.99|527.07|523.07|527.07|523.07|526.83|522.83|31
1615847210000|2021-03-15 22:26:50|527.1|523.1|526.95|522.95|527.18|523.18|526.89|522.89|36
1615847220000|2021-03-15 22:27:00|526.86|522.86|526.98|522.98|527.01|523.01|526.81|522.81|37
1615847230000|2021-03-15 22:27:10|526.99|522.99|527.02|523.02|527.03|523.03|526.84|522.84|25
1615847240000|2021-03-15 22:27:20|526.89|522.89|526.61|522.61|527.09|523.09|526.61|522.61|29
1615847250000|2021-03-15 22:27:30|526.6|522.6|526.46|522.46|526.67|522.67|526.39|522.39|35
1615847260000|2021-03-15 22:27:40|526.45|522.45|526.79|522.79|526.79|522.79|526.27|522.27|35
1615847270000|2021-03-15 22:27:50|526.71|522.71|526.3|522.3|526.78|522.78|526.3|522.3|35
1615847280000|2021-03-15 22:28:00|526.28|522.28|526.64|522.64|526.69|522.69|526.24|522.24|36
1615847290000|2021-03-15 22:28:10|526.65|522.65|526.88|522.88|526.93|522.93|526.64|522.64|32
1615847300000|2021-03-15 22:28:20|526.94|522.94|527.28|523.28|527.29|523.29|526.94|522.94|34
1615847310000|2021-03-15 22:28:30|527.27|523.27|527.29|523.29|527.29|523.29|527.08|523.08|29
1615847320000|2021-03-15 22:28:40|527.32|523.32|527.3|523.3|527.38|523.38|527.29|523.29|22
1615847330000|2021-03-15 22:28:50|527.31|523.31|527.2|523.2|527.32|523.32|527.08|523.08|24
1615847340000|2021-03-15 22:29:00|527.02|523.02|526.82|522.82|527.2|523.2|526.8|522.8|15
1615847350000|2021-03-15 22:29:10|526.83|522.83|526.86|522.86|527.14|523.14|526.77|522.77|25
1615847360000|2021-03-15 22:29:20|526.87|522.87|526.82|522.82|527.11|523.11|526.77|522.77|29
1615847370000|2021-03-15 22:29:30|526.89|522.89|526.84|522.84|526.96|522.96|526.82|522.82|31
1615847380000|2021-03-15 22:29:40|526.83|522.83|527.02|523.02|527.1|523.1|526.83|522.83|27
1615847390000|2021-03-15 22:29:50|526.95|522.95|527.02|523.02|527.04|523.04|526.95|522.95|20
1615847400000|2021-03-15 22:30:00|527.01|523.01|527.12|523.12|527.17|523.17|527.01|523.01|19
1615847410000|2021-03-15 22:30:10|527.13|523.13|527.14|523.14|527.15|523.15|527.12|523.12|17
1615847420000|2021-03-15 22:30:20|527.13|523.13|527.35|523.35|527.35|523.35|527.12|523.12|22
1615847430000|2021-03-15 22:30:30|527.34|523.34|527.41|523.41|527.61|523.61|527.26|523.26|19
1615847440000|2021-03-15 22:30:40|527.42|523.42|527.32|523.32|527.58|523.58|527.21|523.21|19
1615847450000|2021-03-15 22:30:50|527.31|523.31|527.44|523.44|527.55|523.55|527.31|523.31|25
1615847460000|2021-03-15 22:31:00|527.46|523.46|527.77|523.77|527.8|523.8|527.44|523.44|23
1615847470000|2021-03-15 22:31:10|527.76|523.76|527.61|523.61|528.08|524.08|527.52|523.52|19
1615847480000|2021-03-15 22:31:20|527.87|523.87|527.94|523.94|527.99|523.99|527.54|523.54|28
1615847490000|2021-03-15 22:31:30|528.01|524.01|527.85|523.85|528.14|524.14|527.65|523.65|14
1615847500000|2021-03-15 22:31:40|528.19|524.19|528.2|524.2|528.21|524.21|528.17|524.17|9
1615847510000|2021-03-15 22:31:50|528.21|524.21|528.16|524.16|528.26|524.26|527.99|523.99|14
1615847520000|2021-03-15 22:32:00|528.14|524.14|528.23|524.23|528.23|524.23|527.64|523.64|34
1615847530000|2021-03-15 22:32:10|528.27|524.27|528.23|524.23|528.39|524.39|528.19|524.19|20
1615847540000|2021-03-15 22:32:20|528.25|524.25|528.03|524.03|528.43|524.43|528|524|29
1615847550000|2021-03-15 22:32:30|528.07|524.07|527.97|523.97|528.16|524.16|527.97|523.97|20
1615847560000|2021-03-15 22:32:40|528.06|524.06|528.07|524.07|528.1|524.1|527.92|523.92|18
1615847570000|2021-03-15 22:32:50|528.08|524.08|528.11|524.11|528.11|524.11|528.07|524.07|11
1615847580000|2021-03-15 22:33:00|528.12|524.12|528.23|524.23|528.36|524.36|528.12|524.12|21
1615847590000|2021-03-15 22:33:10|528.24|524.24|528.26|524.26|528.29|524.29|528.13|524.13|10
1615847600000|2021-03-15 22:33:20|528.29|524.29|528.3|524.3|528.4|524.4|528.23|524.23|21
1615847610000|2021-03-15 22:33:30|528.31|524.31|528.33|524.33|528.4|524.4|528.27|524.27|23
1615847620000|2021-03-15 22:33:40|528.37|524.37|528.37|524.37|528.41|524.41|528.32|524.32|19
1615847630000|2021-03-15 22:33:50|528.38|524.38|528.38|524.38|528.4|524.4|528.29|524.29|17
1615847640000|2021-03-15 22:34:00|528.29|524.29|528.24|524.24|528.38|524.38|528.23|524.23|21
1615847650000|2021-03-15 22:34:10|528.37|524.37|528.38|524.38|528.38|524.38|528.27|524.27|18
1615847660000|2021-03-15 22:34:20|528.28|524.28|528.35|524.35|528.39|524.39|528.27|524.27|18
1615847670000|2021-03-15 22:34:30|528.36|524.36|528.14|524.14|528.36|524.36|528.12|524.12|25
1615847680000|2021-03-15 22:34:40|528.15|524.15|528.25|524.25|528.26|524.26|528.11|524.11|21
1615847690000|2021-03-15 22:34:50|528.23|524.23|528.41|524.41|528.41|524.41|528.22|524.22|19
1615847700000|2021-03-15 22:35:00|528.4|524.4|528.39|524.39|528.42|524.42|528.3|524.3|14
1615847710000|2021-03-15 22:35:10|528.3|524.3|528.39|524.39|528.4|524.4|528.3|524.3|7
1615847720000|2021-03-15 22:35:20|528.4|524.4|528.74|524.74|528.78|524.78|528.31|524.31|20
1615847730000|2021-03-15 22:35:30|528.75|524.75|528.78|524.78|529.06|525.06|528.67|524.67|25
1615847740000|2021-03-15 22:35:40|529.06|525.06|529.03|525.03|529.08|525.08|528.78|524.78|15
1615847750000|2021-03-15 22:35:50|529.07|525.07|529.07|525.07|529.14|525.14|528.67|524.67|23
1615847760000|2021-03-15 22:36:00|528.82|524.82|528.87|524.87|529.07|525.07|528.69|524.69|29
1615847770000|2021-03-15 22:36:10|528.89|524.89|528.58|524.58|528.91|524.91|528.54|524.54|22
1615847780000|2021-03-15 22:36:20|528.57|524.57|528.41|524.41|528.58|524.58|528.41|524.41|16
1615847790000|2021-03-15 22:36:30|528.42|524.42|528.35|524.35|528.42|524.42|528.22|524.22|19
1615847800000|2021-03-15 22:36:40|528.34|524.34|528.33|524.33|528.34|524.34|528.15|524.15|22
1615847810000|2021-03-15 22:36:50|528.29|524.29|528.37|524.37|528.38|524.38|528.29|524.29|27
1615847820000|2021-03-15 22:37:00|528.36|524.36|528.39|524.39|528.39|524.39|528.36|524.36|18
1615847830000|2021-03-15 22:37:10|528.38|524.38|528.23|524.23|528.39|524.39|528.23|524.23|16
1615847840000|2021-03-15 22:37:20|528.25|524.25|528.08|524.08|528.25|524.25|528|524|25
1615847850000|2021-03-15 22:37:30|528.09|524.09|528.06|524.06|528.14|524.14|528.03|524.03|24
1615847860000|2021-03-15 22:37:40|528.05|524.05|528.19|524.19|528.28|524.28|528.05|524.05|32
1615847870000|2021-03-15 22:37:50|528.2|524.2|528.21|524.21|528.29|524.29|528.09|524.09|25
1615847880000|2021-03-15 22:38:00|528.18|524.18|528.65|524.65|528.65|524.65|528.18|524.18|22
1615847890000|2021-03-15 22:38:10|528.6|524.6|528.85|524.85|528.85|524.85|528.6|524.6|22
1615847900000|2021-03-15 22:38:20|528.84|524.84|528.88|524.88|528.92|524.92|528.72|524.72|23
1615847910000|2021-03-15 22:38:30|528.86|524.86|528.88|524.88|528.93|524.93|528.81|524.81|23
1615847920000|2021-03-15 22:38:40|528.93|524.93|528.96|524.96|528.96|524.96|528.81|524.81|23
1615847930000|2021-03-15 22:38:50|528.91|524.91|529.05|525.05|529.16|525.16|528.91|524.91|17
1615847940000|2021-03-15 22:39:00|529.17|525.17|528.73|524.73|529.18|525.18|528.72|524.72|27
1615847950000|2021-03-15 22:39:10|528.78|524.78|528.76|524.76|528.85|524.85|528.56|524.56|26
1615847960000|2021-03-15 22:39:20|528.77|524.77|528.6|524.6|528.78|524.78|528.53|524.53|29
1615847970000|2021-03-15 22:39:30|528.61|524.61|528.63|524.63|528.63|524.63|528.51|524.51|20
1615847980000|2021-03-15 22:39:40|528.62|524.62|528.61|524.61|528.62|524.62|528.53|524.53|18
1615847990000|2021-03-15 22:39:50|528.6|524.6|528.56|524.56|528.6|524.6|528.51|524.51|18
1615848000000|2021-03-15 22:40:00|528.53|524.53|528.47|524.47|528.56|524.56|528.47|524.47|10
1615848010000|2021-03-15 22:40:10|528.48|524.48|528.46|524.46|528.48|524.48|528.46|524.46|8
1615848020000|2021-03-15 22:40:20|528.45|524.45|528.32|524.32|528.46|524.46|528.31|524.31|15
1615848030000|2021-03-15 22:40:30|528.31|524.31|528.42|524.42|528.46|524.46|528.28|524.28|23
1615848040000|2021-03-15 22:40:40|528.39|524.39|528.29|524.29|528.42|524.42|528.16|524.16|19
1615848050000|2021-03-15 22:40:50|528.3|524.3|528.57|524.57|528.65|524.65|528.28|524.28|24
1615848060000|2021-03-15 22:41:00|528.66|524.66|528.61|524.61|528.67|524.67|528.55|524.55|26
1615848070000|2021-03-15 22:41:10|528.62|524.62|528.61|524.61|528.62|524.62|528.59|524.59|7
1615848080000|2021-03-15 22:41:20|528.6|524.6|528.3|524.3|528.61|524.61|528.29|524.29|17
1615848090000|2021-03-15 22:41:30|528.31|524.31|528.31|524.31|528.32|524.32|528.22|524.22|19
1615848100000|2021-03-15 22:41:40|528.3|524.3|528.28|524.28|528.3|524.3|528.24|524.24|7
1615848110000|2021-03-15 22:41:50|528.29|524.29|527.92|523.92|528.29|524.29|527.9|523.9|13
1615848120000|2021-03-15 22:42:00|528.01|524.01|527.94|523.94|528.02|524.02|527.94|523.94|21
1615848130000|2021-03-15 22:42:10|527.84|523.84|527.65|523.65|527.86|523.86|527.43|523.43|26
1615848140000|2021-03-15 22:42:20|527.55|523.55|527.62|523.62|527.65|523.65|527.24|523.24|33
1615848150000|2021-03-15 22:42:30|527.63|523.63|527.52|523.52|527.74|523.74|527.49|523.49|20
1615848160000|2021-03-15 22:42:40|527.53|523.53|527.68|523.68|527.81|523.81|527.51|523.51|29
1615848170000|2021-03-15 22:42:50|527.69|523.69|527.45|523.45|527.72|523.72|527.43|523.43|24
1615848180000|2021-03-15 22:43:00|527.42|523.42|527.49|523.49|527.5|523.5|527.39|523.39|15
1615848190000|2021-03-15 22:43:10|527.48|523.48|527.53|523.53|527.54|523.54|527.48|523.48|9
1615848200000|2021-03-15 22:43:20|527.54|523.54|527.39|523.39|527.54|523.54|527.35|523.35|24
1615848210000|2021-03-15 22:43:30|527.4|523.4|527.43|523.43|527.43|523.43|527.16|523.16|26
1615848220000|2021-03-15 22:43:40|527.47|523.47|527.26|523.26|527.61|523.61|527.26|523.26|22
1615848230000|2021-03-15 22:43:50|527.27|523.27|527.21|523.21|527.38|523.38|527.21|523.21|22
1615848240000|2021-03-15 22:44:00|527.33|523.33|527.01|523.01|527.33|523.33|527|523|28
1615848250000|2021-03-15 22:44:10|527.04|523.04|526.99|522.99|527.05|523.05|526.95|522.95|26
1615848260000|2021-03-15 22:44:20|526.98|522.98|527.26|523.26|527.28|523.28|526.98|522.98|28
1615848270000|2021-03-15 22:44:30|527.24|523.24|527.31|523.31|527.37|523.37|527.22|523.22|26
1615848280000|2021-03-15 22:44:40|527.34|523.34|526.98|522.98|527.34|523.34|526.98|522.98|27
1615848290000|2021-03-15 22:44:50|526.97|522.97|526.92|522.92|527.04|523.04|526.92|522.92|14
1615848300000|2021-03-15 22:45:00|526.94|522.94|527.09|523.09|527.17|523.17|526.94|522.94|26
1615848310000|2021-03-15 22:45:10|527.05|523.05|526.81|522.81|527.05|523.05|526.78|522.78|25
1615848320000|2021-03-15 22:45:20|526.83|522.83|526.61|522.61|526.84|522.84|526.57|522.57|25
1615848330000|2021-03-15 22:45:30|526.64|522.64|526.92|522.92|526.92|522.92|526.62|522.62|24
1615848340000|2021-03-15 22:45:40|526.99|522.99|526.95|522.95|527|523|526.94|522.94|18
1615848350000|2021-03-15 22:45:50|526.96|522.96|527.21|523.21|527.21|523.21|526.95|522.95|14
1615848360000|2021-03-15 22:46:00|527.28|523.28|527.31|523.31|527.31|523.31|527.2|523.2|17
1615848370000|2021-03-15 22:46:10|527.3|523.3|526.91|522.91|527.3|523.3|526.9|522.9|29
1615848380000|2021-03-15 22:46:20|526.85|522.85|526.38|522.38|526.85|522.85|526.38|522.38|28
1615848390000|2021-03-15 22:46:30|526.43|522.43|526.53|522.53|526.53|522.53|526.33|522.33|24
1615848400000|2021-03-15 22:46:40|526.52|522.52|526.35|522.35|526.52|522.52|526.23|522.23|31
1615848410000|2021-03-15 22:46:50|526.24|522.24|526.53|522.53|526.54|522.54|526.24|522.24|22
1615848420000|2021-03-15 22:47:00|526.48|522.48|526.19|522.19|526.48|522.48|526.19|522.19|22
1615848430000|2021-03-15 22:47:10|526.18|522.18|526.2|522.2|526.2|522.2|525.67|521.67|33
1615848440000|2021-03-15 22:47:20|526.12|522.12|526.43|522.43|526.43|522.43|525.93|521.93|26
1615848450000|2021-03-15 22:47:30|526.44|522.44|526.36|522.36|526.49|522.49|526.27|522.27|33
1615848460000|2021-03-15 22:47:40|526.37|522.37|526.16|522.16|526.37|522.37|526.15|522.15|26
1615848470000|2021-03-15 22:47:50|526.17|522.17|526.1|522.1|526.18|522.18|525.97|521.97|26
1615848480000|2021-03-15 22:48:00|526.08|522.08|526.13|522.13|526.2|522.2|526|522|22
1615848490000|2021-03-15 22:48:10|526.12|522.12|526.16|522.16|526.22|522.22|526.11|522.11|24
1615848500000|2021-03-15 22:48:20|526.15|522.15|525.86|521.86|526.2|522.2|525.86|521.86|28
1615848510000|2021-03-15 22:48:30|525.85|521.85|525.65|521.65|525.89|521.89|525.65|521.65|30
1615848520000|2021-03-15 22:48:40|525.68|521.68|525.45|521.45|525.73|521.73|525.45|521.45|20
1615848530000|2021-03-15 22:48:50|525.46|521.46|525.54|521.54|525.55|521.55|525.44|521.44|21
1615848540000|2021-03-15 22:49:00|525.52|521.52|525.48|521.48|525.55|521.55|525.43|521.43|23
1615848550000|2021-03-15 22:49:10|525.49|521.49|525.38|521.38|525.5|521.5|525.33|521.33|18
1615848560000|2021-03-15 22:49:20|525.4|521.4|525.43|521.43|525.45|521.45|525.4|521.4|6
1615848570000|2021-03-15 22:49:30|525.45|521.45|525.52|521.52|525.53|521.53|525.42|521.42|23
1615848580000|2021-03-15 22:49:40|525.53|521.53|525.46|521.46|525.56|521.56|525.44|521.44|26
1615848590000|2021-03-15 22:49:50|525.43|521.43|525.44|521.44|525.47|521.47|525.38|521.38|20
1615848600000|2021-03-15 22:50:00|525.47|521.47|525.45|521.45|525.47|521.47|525.42|521.42|15
1615848610000|2021-03-15 22:50:10|525.43|521.43|525.57|521.57|525.65|521.65|525.39|521.39|27
1615848620000|2021-03-15 22:50:20|525.54|521.54|525.68|521.68|525.87|521.87|525.54|521.54|26
1615848630000|2021-03-15 22:50:30|525.67|521.67|525.59|521.59|525.79|521.79|525.59|521.59|20
1615848640000|2021-03-15 22:50:40|525.57|521.57|525.68|521.68|525.71|521.71|525.53|521.53|18
1615848650000|2021-03-15 22:50:50|525.69|521.69|525.69|521.69|525.86|521.86|525.65|521.65|21
1615848660000|2021-03-15 22:51:00|525.67|521.67|525.76|521.76|525.82|521.82|525.67|521.67|19
1615848670000|2021-03-15 22:51:10|525.77|521.77|525.95|521.95|526.2|522.2|525.77|521.77|25
1615848680000|2021-03-15 22:51:20|526.33|522.33|525.94|521.94|526.33|522.33|525.9|521.9|26
1615848690000|2021-03-15 22:51:30|525.99|521.99|525.95|521.95|526.02|522.02|525.95|521.95|11
1615848700000|2021-03-15 22:51:40|525.94|521.94|526.11|522.11|526.11|522.11|525.94|521.94|22
1615848710000|2021-03-15 22:51:50|526.1|522.1|526.14|522.14|526.18|522.18|526.1|522.1|12
1615848720000|2021-03-15 22:52:00|526.11|522.11|526.13|522.13|526.14|522.14|526.11|522.11|9
1615848730000|2021-03-15 22:52:10|526.14|522.14|526.23|522.23|526.42|522.42|526.14|522.14|19
1615848740000|2021-03-15 22:52:20|526.27|522.27|526.18|522.18|526.3|522.3|526.14|522.14|13
1615848750000|2021-03-15 22:52:30|526.16|522.16|526.2|522.2|526.21|522.21|526.11|522.11|9
1615848760000|2021-03-15 22:52:40|526.21|522.21|526.24|522.24|526.28|522.28|526.14|522.14|19
1615848770000|2021-03-15 22:52:50|526.23|522.23|526.32|522.32|526.36|522.36|526.22|522.22|13
1615848780000|2021-03-15 22:53:00|526.3|522.3|526.35|522.35|526.44|522.44|526.29|522.29|18
1615848790000|2021-03-15 22:53:10|526.34|522.34|526.21|522.21|526.37|522.37|526.21|522.21|17
1615848800000|2021-03-15 22:53:20|526.22|522.22|526.08|522.08|526.22|522.22|525.99|521.99|12
1615848810000|2021-03-15 22:53:30|526.09|522.09|526.44|522.44|526.45|522.45|526.07|522.07|27
1615848820000|2021-03-15 22:53:40|526.37|522.37|526.62|522.62|526.62|522.62|526.37|522.37|20
1615848830000|2021-03-15 22:53:50|526.63|522.63|526.54|522.54|526.67|522.67|526.53|522.53|16
1615848840000|2021-03-15 22:54:00|526.52|522.52|526.51|522.51|526.53|522.53|526.51|522.51|12
1615848850000|2021-03-15 22:54:10|526.52|522.52|526.53|522.53|526.61|522.61|526.46|522.46|17
1615848860000|2021-03-15 22:54:20|526.55|522.55|526.54|522.54|526.65|522.65|526.46|522.46|24
1615848870000|2021-03-15 22:54:30|526.51|522.51|526.67|522.67|526.7|522.7|526.3|522.3|24
1615848880000|2021-03-15 22:54:40|526.64|522.64|526.17|522.17|526.64|522.64|526.05|522.05|29
1615848890000|2021-03-15 22:54:50|526.16|522.16|525.96|521.96|526.26|522.26|525.93|521.93|27
1615848900000|2021-03-15 22:55:00|525.98|521.98|526.16|522.16|526.16|522.16|525.94|521.94|27
1615848910000|2021-03-15 22:55:10|526.09|522.09|526.16|522.16|526.18|522.18|526.09|522.09|27
1615848920000|2021-03-15 22:55:20|526.2|522.2|526.26|522.26|526.27|522.27|526.15|522.15|21
1615848930000|2021-03-15 22:55:30|526.25|522.25|526.17|522.17|526.26|522.26|526.17|522.17|13
1615848940000|2021-03-15 22:55:40|526.16|522.16|526.07|522.07|526.16|522.16|525.99|521.99|26
1615848950000|2021-03-15 22:55:50|526.08|522.08|526.17|522.17|526.21|522.21|526.07|522.07|21
1615848960000|2021-03-15 22:56:00|526.12|522.12|526.11|522.11|526.27|522.27|526.08|522.08|26
1615848970000|2021-03-15 22:56:10|526.14|522.14|525.9|521.9|526.14|522.14|525.9|521.9|25
1615848980000|2021-03-15 22:56:20|525.91|521.91|525.92|521.92|525.92|521.92|525.9|521.9|6
1615848990000|2021-03-15 22:56:30|525.91|521.91|526|522|526.13|522.13|525.91|521.91|23
1615849000000|2021-03-15 22:56:40|526.01|522.01|525.96|521.96|526.06|522.06|525.96|521.96|15
1615849010000|2021-03-15 22:56:50|525.93|521.93|525.95|521.95|526.02|522.02|525.91|521.91|14
1615849020000|2021-03-15 22:57:00|525.93|521.93|525.89|521.89|525.98|521.98|525.89|521.89|8
1615849030000|2021-03-15 22:57:10|525.9|521.9|525.91|521.91|526.08|522.08|525.9|521.9|16
1615849040000|2021-03-15 22:57:20|525.9|521.9|525.92|521.92|525.95|521.95|525.9|521.9|10
1615849050000|2021-03-15 22:57:30|525.93|521.93|525.92|521.92|525.93|521.93|525.89|521.89|12
1615849060000|2021-03-15 22:57:40|525.91|521.91|526.16|522.16|526.16|522.16|525.91|521.91|15
1615849070000|2021-03-15 22:57:50|526.18|522.18|526.25|522.25|526.26|522.26|526.11|522.11|22
1615849080000|2021-03-15 22:58:00|526.22|522.22|526.34|522.34|526.36|522.36|526.09|522.09|25
1615849090000|2021-03-15 22:58:10|526.36|522.36|526.24|522.24|526.36|522.36|526.23|522.23|18
1615849100000|2021-03-15 22:58:20|526.16|522.16|526.34|522.34|526.34|522.34|526.1|522.1|22
1615849110000|2021-03-15 22:58:30|526.35|522.35|526.35|522.35|526.36|522.36|526.32|522.32|19
1615849120000|2021-03-15 22:58:40|526.34|522.34|526.1|522.1|526.37|522.37|526.03|522.03|17
1615849130000|2021-03-15 22:58:50|526.08|522.08|526.06|522.06|526.08|522.08|526.02|522.02|19
1615849140000|2021-03-15 22:59:00|526.07|522.07|526.23|522.23|526.27|522.27|526.04|522.04|22
1615849150000|2021-03-15 22:59:10|526.22|522.22|526.22|522.22|526.26|522.26|526.19|522.19|11
1615849160000|2021-03-15 22:59:20|526.21|522.21|526.39|522.39|526.72|522.72|526.21|522.21|17
1615849170000|2021-03-15 22:59:30|526.55|522.55|527.61|523.61|527.63|523.63|526.46|522.46|26
1615849180000|2021-03-15 22:59:40|527.41|523.41|527.49|523.49|527.82|523.82|527.11|523.11|21
1615849190000|2021-03-15 22:59:50|527.65|523.65|527.73|523.73|528.07|524.07|527.65|523.65|30
1615849200000|2021-03-15 23:00:00|527.72|523.72|527.89|523.89|528.04|524.04|527.69|523.69|24
1615849210000|2021-03-15 23:00:10|527.92|523.92|528.27|524.27|528.27|524.27|527.92|523.92|33
1615849220000|2021-03-15 23:00:20|528.02|524.02|528.19|524.19|528.51|524.51|528.02|524.02|34
1615849230000|2021-03-15 23:00:30|528.52|524.52|528.33|524.33|528.73|524.73|528.19|524.19|24
1615849240000|2021-03-15 23:00:40|528.46|524.46|528.69|524.69|529.25|525.25|528.46|524.46|32
1615849250000|2021-03-15 23:00:50|528.61|524.61|528.81|524.81|528.82|524.82|528.52|524.52|32
1615849260000|2021-03-15 23:01:00|528.73|524.73|529.18|525.18|529.19|525.19|528.61|524.61|21
1615849270000|2021-03-15 23:01:10|529.04|525.04|529.33|525.33|529.41|525.41|529.04|525.04|35
1615849280000|2021-03-15 23:01:20|529.23|525.23|529.07|525.07|529.38|525.38|528.91|524.91|30
1615849290000|2021-03-15 23:01:30|529.1|525.1|529.27|525.27|529.33|525.33|529|525|31
1615849300000|2021-03-15 23:01:40|529.29|525.29|529.3|525.3|529.44|525.44|529.19|525.19|34
1615849310000|2021-03-15 23:01:50|529.44|525.44|529.59|525.59|529.59|525.59|529.28|525.28|27
1615849320000|2021-03-15 23:02:00|529.47|525.47|529.43|525.43|529.6|525.6|529.43|525.43|30
1615849330000|2021-03-15 23:02:10|529.59|525.59|529.75|525.75|529.75|525.75|529.4|525.4|27
1615849340000|2021-03-15 23:02:20|529.61|525.61|529.88|525.88|529.88|525.88|529.61|525.61|18
1615849350000|2021-03-15 23:02:30|529.75|525.75|529.81|525.81|529.84|525.84|529.66|525.66|20
1615849360000|2021-03-15 23:02:40|529.69|525.69|529.85|525.85|529.85|525.85|529.69|525.69|14
1615849370000|2021-03-15 23:02:50|529.84|525.84|529.82|525.82|529.84|525.84|529.69|525.69|23
1615849380000|2021-03-15 23:03:00|529.83|525.83|530.17|526.17|530.17|526.17|529.82|525.82|15
1615849390000|2021-03-15 23:03:10|530.18|526.18|530.16|526.16|530.18|526.18|530.15|526.15|3
1615849410000|2021-03-15 23:03:30|530.01|526.01|530.03|526.03|530.17|526.17|530.01|526.01|21
1615849420000|2021-03-15 23:03:40|530.15|526.15|530.21|526.21|530.22|526.22|530.07|526.07|25
1615849430000|2021-03-15 23:03:50|530.22|526.22|530.26|526.26|530.26|526.26|530.21|526.21|11
1615849440000|2021-03-15 23:04:00|530.25|526.25|530.27|526.27|530.27|526.27|530.23|526.23|9
1615849450000|2021-03-15 23:04:10|530.28|526.28|530.29|526.29|530.29|526.29|530.28|526.28|2
1615849460000|2021-03-15 23:04:20|530.28|526.28|530.33|526.33|530.33|526.33|530.28|526.28|7
1615849470000|2021-03-15 23:04:30|530.34|526.34|530.66|526.66|530.67|526.67|530.34|526.34|20
1615849480000|2021-03-15 23:04:40|530.68|526.68|530.73|526.73|530.99|526.99|530.57|526.57|30
1615849490000|2021-03-15 23:04:50|530.95|526.95|530.78|526.78|531.03|527.03|530.73|526.73|28
1615849500000|2021-03-15 23:05:00|530.79|526.79|531.39|527.39|531.53|527.53|530.79|526.79|30
1615849510000|2021-03-15 23:05:10|531.47|527.47|531.65|527.65|531.66|527.66|531.27|527.27|27
1615849520000|2021-03-15 23:05:20|531.64|527.64|531.68|527.68|531.68|527.68|531.52|527.52|17
1615849530000|2021-03-15 23:05:30|531.69|527.69|531.8|527.8|531.84|527.84|531.66|527.66|28
1615849540000|2021-03-15 23:05:40|531.98|527.98|532.24|528.24|532.36|528.36|531.76|527.76|26
1615849550000|2021-03-15 23:05:50|532.25|528.25|533.03|529.03|533.1|529.1|532.25|528.25|33
1615849560000|2021-03-15 23:06:00|532.83|528.83|532.53|528.53|532.86|528.86|532.53|528.53|30
1615849570000|2021-03-15 23:06:10|532.54|528.54|532.99|528.99|533|529|532.53|528.53|31
1615849580000|2021-03-15 23:06:20|532.87|528.87|532.94|528.94|533.08|529.08|532.62|528.62|27
1615849590000|2021-03-15 23:06:30|533.03|529.03|533.45|529.45|533.47|529.47|533.03|529.03|22
1615849600000|2021-03-15 23:06:40|533.43|529.43|533.12|529.12|533.45|529.45|533.12|529.12|18
1615849610000|2021-03-15 23:06:50|533.1|529.1|532.88|528.88|533.1|529.1|532.77|528.77|23
1615849620000|2021-03-15 23:07:00|532.91|528.91|533.14|529.14|533.17|529.17|532.89|528.89|19
1615849630000|2021-03-15 23:07:10|533.15|529.15|533.24|529.24|533.26|529.26|533.1|529.1|24
1615849640000|2021-03-15 23:07:20|533.37|529.37|533.29|529.29|533.37|529.37|533.22|529.22|26
1615849650000|2021-03-15 23:07:30|533.32|529.32|533.3|529.3|533.37|529.37|533.19|529.19|31
1615849660000|2021-03-15 23:07:40|533.34|529.34|533.16|529.16|533.34|529.34|533.12|529.12|20
1615849670000|2021-03-15 23:07:50|533.1|529.1|533.29|529.29|533.33|529.33|533.08|529.08|30
1615849680000|2021-03-15 23:08:00|533.3|529.3|533.17|529.17|533.34|529.34|533.17|529.17|23
1615849690000|2021-03-15 23:08:10|533.33|529.33|533.34|529.34|533.36|529.36|533.16|529.16|17
1615849700000|2021-03-15 23:08:20|533.32|529.32|533.26|529.26|533.32|529.32|533.2|529.2|25
1615849710000|2021-03-15 23:08:30|533.21|529.21|533.22|529.22|533.27|529.27|533.18|529.18|16
1615849720000|2021-03-15 23:08:40|533.18|529.18|533.3|529.3|533.3|529.3|533.14|529.14|22
1615849730000|2021-03-15 23:08:50|533.31|529.31|533.43|529.43|533.43|529.43|533.29|529.29|15
1615849740000|2021-03-15 23:09:00|533.37|529.37|533.44|529.44|533.46|529.46|533.33|529.33|9
1615849750000|2021-03-15 23:09:10|533.45|529.45|533.44|529.44|533.46|529.46|533.44|529.44|5
1615849760000|2021-03-15 23:09:20|533.46|529.46|533.42|529.42|533.46|529.46|533.33|529.33|5
1615849770000|2021-03-15 23:09:30|533.41|529.41|533.21|529.21|533.41|529.41|533.2|529.2|20
1615849780000|2021-03-15 23:09:40|533.22|529.22|533.15|529.15|533.27|529.27|533.06|529.06|17
1615849790000|2021-03-15 23:09:50|533.17|529.17|533.26|529.26|533.38|529.38|533.17|529.17|24
1615849800000|2021-03-15 23:10:00|533.25|529.25|533.36|529.36|533.36|529.36|533.25|529.25|17
1615849810000|2021-03-15 23:10:10|533.37|529.37|533.5|529.5|533.67|529.67|533.26|529.26|30
1615849820000|2021-03-15 23:10:20|533.6|529.6|533.54|529.54|533.71|529.71|533.36|529.36|29
1615849830000|2021-03-15 23:10:30|533.53|529.53|533.68|529.68|533.86|529.86|533.53|529.53|34
1615849840000|2021-03-15 23:10:40|533.72|529.72|533.45|529.45|533.82|529.82|533.45|529.45|21
1615849850000|2021-03-15 23:10:50|533.48|529.48|533.37|529.37|533.5|529.5|533.31|529.31|23
1615849860000|2021-03-15 23:11:00|533.38|529.38|533.3|529.3|533.44|529.44|533.24|529.24|15
1615849870000|2021-03-15 23:11:10|533.29|529.29|533.19|529.19|533.42|529.42|532.96|528.96|10
1615849880000|2021-03-15 23:11:20|533.07|529.07|532.17|528.17|533.21|529.21|532.17|528.17|32
1615849890000|2021-03-15 23:11:30|532.36|528.36|532.23|528.23|532.66|528.66|532.17|528.17|26
1615849900000|2021-03-15 23:11:40|532.22|528.22|532.23|528.23|532.25|528.25|531.71|527.71|28
1615849910000|2021-03-15 23:11:50|532.08|528.08|532.2|528.2|532.2|528.2|531.74|527.74|23
1615849920000|2021-03-15 23:12:00|532.21|528.21|532.43|528.43|532.54|528.54|532.19|528.19|32
1615849930000|2021-03-15 23:12:10|532.42|528.42|532.37|528.37|532.47|528.47|532.29|528.29|26
1615849940000|2021-03-15 23:12:20|532.26|528.26|532.34|528.34|532.37|528.37|532.24|528.24|22
1615849950000|2021-03-15 23:12:30|532.33|528.33|532.29|528.29|532.33|528.33|532.26|528.26|12
1615849960000|2021-03-15 23:12:40|532.27|528.27|532.42|528.42|532.52|528.52|532.21|528.21|26
1615849970000|2021-03-15 23:12:50|532.41|528.41|532.41|528.41|532.52|528.52|532.39|528.39|16
1615849980000|2021-03-15 23:13:00|532.42|528.42|532.45|528.45|532.54|528.54|532.42|528.42|13
1615849990000|2021-03-15 23:13:10|532.48|528.48|532.29|528.29|532.49|528.49|532.22|528.22|15
1615850000000|2021-03-15 23:13:20|532.12|528.12|532.15|528.15|532.2|528.2|532.09|528.09|23
1615850010000|2021-03-15 23:13:30|532.17|528.17|532.19|528.19|532.26|528.26|532.08|528.08|14
1615850020000|2021-03-15 23:13:40|532.22|528.22|532.19|528.19|532.26|528.26|532.12|528.12|25
1615850030000|2021-03-15 23:13:50|532.2|528.2|532.22|528.22|532.5|528.5|532.19|528.19|29
1615850040000|2021-03-15 23:14:00|532.13|528.13|532.43|528.43|532.44|528.44|532.13|528.13|23
1615850050000|2021-03-15 23:14:10|532.42|528.42|532.46|528.46|532.52|528.52|532.33|528.33|23
1615850060000|2021-03-15 23:14:20|532.33|528.33|532.46|528.46|532.46|528.46|532.33|528.33|16
1615850070000|2021-03-15 23:14:30|532.47|528.47|532.42|528.42|532.47|528.47|532.39|528.39|13
1615850080000|2021-03-15 23:14:40|532.43|528.43|532.35|528.35|532.43|528.43|532.23|528.23|19
1615850090000|2021-03-15 23:14:50|532.34|528.34|532.36|528.36|532.42|528.42|532.34|528.34|18
1615850100000|2021-03-15 23:15:00|532.35|528.35|532.3|528.3|532.35|528.35|532.29|528.29|15
1615850110000|2021-03-15 23:15:10|532.31|528.31|532.4|528.4|532.4|528.4|532.31|528.31|4
1615850120000|2021-03-15 23:15:20|532.37|528.37|532.4|528.4|532.4|528.4|532.34|528.34|10
1615850130000|2021-03-15 23:15:30|532.39|528.39|532.37|528.37|532.41|528.41|532.37|528.37|8
1615850140000|2021-03-15 23:15:40|532.35|528.35|532.44|528.44|532.44|528.44|532.35|528.35|14
1615850150000|2021-03-15 23:15:50|532.52|528.52|532.41|528.41|532.52|528.52|532.39|528.39|19
1615850160000|2021-03-15 23:16:00|532.44|528.44|532.91|528.91|532.91|528.91|532.41|528.41|23
1615850170000|2021-03-15 23:16:10|532.81|528.81|533.04|529.04|533.04|529.04|532.81|528.81|18
1615850180000|2021-03-15 23:16:20|533.01|529.01|533.2|529.2|533.34|529.34|532.92|528.92|25
1615850190000|2021-03-15 23:16:30|533.1|529.1|532.81|528.81|533.31|529.31|532.78|528.78|28
1615850200000|2021-03-15 23:16:40|532.84|528.84|533.02|529.02|533.32|529.32|532.83|528.83|34
1615850210000|2021-03-15 23:16:50|533.11|529.11|532.74|528.74|533.11|529.11|532.69|528.69|29
1615850220000|2021-03-15 23:17:00|532.77|528.77|532.77|528.77|532.78|528.78|532.76|528.76|17
1615850230000|2021-03-15 23:17:10|532.78|528.78|532.64|528.64|532.82|528.82|532.35|528.35|36
1615850240000|2021-03-15 23:17:20|532.71|528.71|533.11|529.11|533.11|529.11|532.64|528.64|29
1615850250000|2021-03-15 23:17:30|533.17|529.17|533.19|529.19|533.25|529.25|532.94|528.94|21
1615850260000|2021-03-15 23:17:40|533.17|529.17|533.13|529.13|533.17|529.17|533|529|13
1615850270000|2021-03-15 23:17:50|533.14|529.14|533.34|529.34|533.34|529.34|533.02|529.02|28
1615850280000|2021-03-15 23:18:00|533.15|529.15|533.18|529.18|533.43|529.43|533.15|529.15|30
1615850290000|2021-03-15 23:18:10|533.17|529.17|532.89|528.89|533.24|529.24|532.83|528.83|32
1615850300000|2021-03-15 23:18:20|532.83|528.83|532.77|528.77|532.84|528.84|532.76|528.76|15
1615850310000|2021-03-15 23:18:30|532.75|528.75|532.32|528.32|532.82|528.82|532.32|528.32|33
1615850320000|2021-03-15 23:18:40|532.38|528.38|532.57|528.57|532.65|528.65|532.36|528.36|24
1615850330000|2021-03-15 23:18:50|532.58|528.58|533.02|529.02|533.02|529.02|532.58|528.58|33
1615850340000|2021-03-15 23:19:00|532.99|528.99|533.06|529.06|533.16|529.16|532.79|528.79|27
1615850350000|2021-03-15 23:19:10|533.04|529.04|532.76|528.76|533.07|529.07|532.42|528.42|23
1615850360000|2021-03-15 23:19:20|532.77|528.77|532.68|528.68|532.8|528.8|532.6|528.6|19
1615850370000|2021-03-15 23:19:30|532.74|528.74|532.66|528.66|532.74|528.74|532.53|528.53|27
1615850380000|2021-03-15 23:19:40|532.67|528.67|532.62|528.62|532.82|528.82|532.61|528.61|26
1615850390000|2021-03-15 23:19:50|532.73|528.73|532.52|528.52|532.76|528.76|532.52|528.52|15
1615850400000|2021-03-15 23:20:00|532.51|528.51|532.97|528.97|532.97|528.97|532.47|528.47|25
1615850410000|2021-03-15 23:20:10|532.81|528.81|532.54|528.54|532.88|528.88|532.52|528.52|23
1615850420000|2021-03-15 23:20:20|532.53|528.53|532.28|528.28|532.53|528.53|532.27|528.27|22
1615850430000|2021-03-15 23:20:30|532.29|528.29|532.15|528.15|532.29|528.29|532.14|528.14|16
1615850440000|2021-03-15 23:20:40|532.16|528.16|532.15|528.15|532.37|528.37|532.13|528.13|26
1615850450000|2021-03-15 23:20:50|532.16|528.16|532.11|528.11|532.25|528.25|532.04|528.04|22
1615850460000|2021-03-15 23:21:00|532.13|528.13|531.91|527.91|532.33|528.33|531.91|527.91|27
1615850470000|2021-03-15 23:21:10|531.89|527.89|531.83|527.83|531.89|527.89|531.73|527.73|18
1615850480000|2021-03-15 23:21:20|531.76|527.76|532|528|532.06|528.06|531.73|527.73|27
1615850490000|2021-03-15 23:21:30|532.02|528.02|532.05|528.05|532.06|528.06|532|528|10
1615850500000|2021-03-15 23:21:40|532.08|528.08|532.06|528.06|532.08|528.08|532.01|528.01|12
1615850510000|2021-03-15 23:21:50|532.05|528.05|532.2|528.2|532.25|528.25|532.05|528.05|14
1615850520000|2021-03-15 23:22:00|532.21|528.21|532.15|528.15|532.26|528.26|532.12|528.12|14
1615850530000|2021-03-15 23:22:10|532.16|528.16|532.02|528.02|532.19|528.19|531.99|527.99|20
1615850540000|2021-03-15 23:22:20|532.04|528.04|532.03|528.03|532.05|528.05|532|528|13
1615850550000|2021-03-15 23:22:30|532.04|528.04|532.09|528.09|532.13|528.13|531.94|527.94|10
1615850560000|2021-03-15 23:22:40|531.71|527.71|531.42|527.42|531.71|527.71|531.42|527.42|14
1615850570000|2021-03-15 23:22:50|531.55|527.55|531.42|527.42|531.55|527.55|531.42|527.42|11
1615850580000|2021-03-15 23:23:00|531.47|527.47|531.7|527.7|531.76|527.76|531.46|527.46|20
1615850590000|2021-03-15 23:23:10|531.72|527.72|531.46|527.46|531.72|527.72|531.46|527.46|10
1615850600000|2021-03-15 23:23:20|531.63|527.63|531.39|527.39|531.63|527.63|531.37|527.37|12
1615850610000|2021-03-15 23:23:30|531.4|527.4|531.42|527.42|531.51|527.51|531.4|527.4|18
1615850620000|2021-03-15 23:23:40|531.41|527.41|531.26|527.26|531.42|527.42|531.26|527.26|13
1615850630000|2021-03-15 23:23:50|531.27|527.27|531.22|527.22|531.27|527.27|531.19|527.19|7
1615850640000|2021-03-15 23:24:00|531.13|527.13|530.88|526.88|531.16|527.16|530.82|526.82|23
1615850650000|2021-03-15 23:24:10|530.9|526.9|531.35|527.35|531.35|527.35|530.89|526.89|26
1615850660000|2021-03-15 23:24:20|531.38|527.38|531.14|527.14|531.38|527.38|531.08|527.08|24
1615850670000|2021-03-15 23:24:30|531.15|527.15|531.16|527.16|531.19|527.19|531.13|527.13|9
1615850680000|2021-03-15 23:24:40|531.14|527.14|531.46|527.46|531.49|527.49|531.14|527.14|18
1615850690000|2021-03-15 23:24:50|531.47|527.47|531.62|527.62|531.63|527.63|531.47|527.47|16
1615850700000|2021-03-15 23:25:00|531.63|527.63|532.03|528.03|532.03|528.03|531.62|527.62|25
1615850710000|2021-03-15 23:25:10|532.04|528.04|532.42|528.42|532.42|528.42|531.98|527.98|27
1615850720000|2021-03-15 23:25:20|532.28|528.28|532.2|528.2|532.4|528.4|532.09|528.09|26
1615850730000|2021-03-15 23:25:30|532.36|528.36|532.38|528.38|532.5|528.5|532.2|528.2|29
1615850740000|2021-03-15 23:25:40|532.49|528.49|532.35|528.35|532.54|528.54|532.35|528.35|27
1615850750000|2021-03-15 23:25:50|532.45|528.45|531.84|527.84|532.46|528.46|531.83|527.83|33
1615850760000|2021-03-15 23:26:00|531.85|527.85|532.27|528.27|532.31|528.31|531.84|527.84|27
1615850770000|2021-03-15 23:26:10|532.3|528.3|532.41|528.41|532.43|528.43|532.26|528.26|23
1615850780000|2021-03-15 23:26:20|532.38|528.38|532.21|528.21|532.38|528.38|532.1|528.1|32
1615850790000|2021-03-15 23:26:30|532.22|528.22|532.06|528.06|532.22|528.22|532.04|528.04|15
1615850800000|2021-03-15 23:26:40|532.05|528.05|531.85|527.85|532.07|528.07|531.8|527.8|20
1615850810000|2021-03-15 23:26:50|531.87|527.87|532.18|528.18|532.3|528.3|531.87|527.87|25
1615850820000|2021-03-15 23:27:00|532.17|528.17|532.12|528.12|532.28|528.28|531.98|527.98|31
1615850830000|2021-03-15 23:27:10|532.05|528.05|532.15|528.15|532.19|528.19|532.05|528.05|17
1615850840000|2021-03-15 23:27:20|532.14|528.14|532.12|528.12|532.25|528.25|532.05|528.05|28
1615850850000|2021-03-15 23:27:30|532.22|528.22|532.13|528.13|532.26|528.26|532|528|27
1615850860000|2021-03-15 23:27:40|532.1|528.1|532.12|528.12|532.16|528.16|532|528|24
1615850870000|2021-03-15 23:27:50|532.02|528.02|532.11|528.11|532.14|528.14|531.98|527.98|18
1615850880000|2021-03-15 23:28:00|532.08|528.08|532.01|528.01|532.08|528.08|531.92|527.92|17
1615850890000|2021-03-15 23:28:10|532.04|528.04|531.98|527.98|532.04|528.04|531.98|527.98|8
1615850900000|2021-03-15 23:28:20|531.99|527.99|532.04|528.04|532.07|528.07|531.97|527.97|21
1615850910000|2021-03-15 23:28:30|532.05|528.05|532|528|532.05|528.05|531.91|527.91|11
1615850920000|2021-03-15 23:28:40|531.98|527.98|531.99|527.99|531.99|527.99|531.95|527.95|14
1615850930000|2021-03-15 23:28:50|531.98|527.98|532.09|528.09|532.2|528.2|531.98|527.98|31
1615850940000|2021-03-15 23:29:00|532.1|528.1|532.02|528.02|532.1|528.1|531.95|527.95|18
1615850950000|2021-03-15 23:29:10|532.1|528.1|532.18|528.18|532.2|528.2|531.98|527.98|26
1615850960000|2021-03-15 23:29:20|532.16|528.16|532.09|528.09|532.17|528.17|532.05|528.05|15
1615850970000|2021-03-15 23:29:30|532.11|528.11|532.14|528.14|532.15|528.15|532.1|528.1|16
1615850980000|2021-03-15 23:29:40|532.13|528.13|532.24|528.24|532.26|528.26|532.13|528.13|18
1615850990000|2021-03-15 23:29:50|532.23|528.23|532.08|528.08|532.23|528.23|532.08|528.08|6
1615851000000|2021-03-15 23:30:00|532.15|528.15|532.21|528.21|532.21|528.21|532.05|528.05|19
1615851010000|2021-03-15 23:30:10|532.2|528.2|532.26|528.26|532.41|528.41|532.18|528.18|31
1615851020000|2021-03-15 23:30:20|532.3|528.3|532.6|528.6|532.7|528.7|532.21|528.21|24
1615851030000|2021-03-15 23:30:30|532.67|528.67|532.6|528.6|532.69|528.69|532.53|528.53|26
1615851040000|2021-03-15 23:30:40|532.59|528.59|532.84|528.84|532.85|528.85|532.43|528.43|22
1615851050000|2021-03-15 23:30:50|532.83|528.83|532.84|528.84|532.85|528.85|532.64|528.64|22
1615851060000|2021-03-15 23:31:00|532.8|528.8|532.72|528.72|532.82|528.82|532.62|528.62|31
1615851070000|2021-03-15 23:31:10|532.68|528.68|532.75|528.75|532.75|528.75|532.62|528.62|18
1615851080000|2021-03-15 23:31:20|532.74|528.74|532.46|528.46|532.75|528.75|532.4|528.4|25
1615851090000|2021-03-15 23:31:30|532.47|528.47|532.52|528.52|532.56|528.56|532.33|528.33|20
1615851100000|2021-03-15 23:31:40|532.51|528.51|532.28|528.28|532.55|528.55|532.25|528.25|26
1615851110000|2021-03-15 23:31:50|532.27|528.27|532.46|528.46|532.5|528.5|532.27|528.27|21
1615851120000|2021-03-15 23:32:00|532.44|528.44|532|528|532.44|528.44|532|528|22
1615851130000|2021-03-15 23:32:10|531.97|527.97|531.67|527.67|531.97|527.97|531.57|527.57|25
1615851140000|2021-03-15 23:32:20|531.66|527.66|531.53|527.53|531.72|527.72|531.53|527.53|18
1615851150000|2021-03-15 23:32:30|531.56|527.56|531.81|527.81|531.81|527.81|531.52|527.52|22
1615851160000|2021-03-15 23:32:40|531.78|527.78|531.7|527.7|531.91|527.91|531.57|527.57|30
1615851170000|2021-03-15 23:32:50|531.69|527.69|531.61|527.61|531.7|527.7|531.53|527.53|27
1615851180000|2021-03-15 23:33:00|531.6|527.6|531.78|527.78|531.83|527.83|531.6|527.6|27
1615851190000|2021-03-15 23:33:10|531.75|527.75|532.01|528.01|532.03|528.03|531.75|527.75|29
1615851200000|2021-03-15 23:33:20|531.99|527.99|532.14|528.14|532.14|528.14|531.96|527.96|26
1615851210000|2021-03-15 23:33:30|532.12|528.12|532.79|528.79|532.83|528.83|532|528|28
1615851220000|2021-03-15 23:33:40|532.81|528.81|532.69|528.69|532.81|528.81|532.62|528.62|22
1615851230000|2021-03-15 23:33:50|532.67|528.67|532.71|528.71|532.77|528.77|532.66|528.66|17
1615851240000|2021-03-15 23:34:00|532.7|528.7|532.8|528.8|532.8|528.8|532.63|528.63|11
1615851250000|2021-03-15 23:34:10|532.81|528.81|532.95|528.95|532.97|528.97|532.75|528.75|19
1615851260000|2021-03-15 23:34:20|532.96|528.96|532.78|528.78|532.96|528.96|532.78|528.78|16
1615851270000|2021-03-15 23:34:30|532.72|528.72|532.81|528.81|532.83|528.83|532.67|528.67|23
1615851280000|2021-03-15 23:34:40|532.82|528.82|532.57|528.57|532.82|528.82|532.55|528.55|22
1615851290000|2021-03-15 23:34:50|532.66|528.66|532.61|528.61|532.68|528.68|532.52|528.52|19
1615851300000|2021-03-15 23:35:00|532.6|528.6|532.47|528.47|532.65|528.65|532.39|528.39|25
1615851310000|2021-03-15 23:35:10|532.46|528.46|532.37|528.37|532.47|528.47|532.3|528.3|13
1615851320000|2021-03-15 23:35:20|532.43|528.43|532.42|528.42|532.46|528.46|532.29|528.29|19
1615851330000|2021-03-15 23:35:30|532.46|528.46|532.4|528.4|532.53|528.53|532.38|528.38|25
1615851340000|2021-03-15 23:35:40|532.52|528.52|532.39|528.39|532.54|528.54|532.36|528.36|23
1615851350000|2021-03-15 23:35:50|532.51|528.51|532.35|528.35|532.51|528.51|532.33|528.33|21
1615851360000|2021-03-15 23:36:00|532.34|528.34|532.29|528.29|532.45|528.45|532.29|528.29|9
1615851370000|2021-03-15 23:36:10|532.43|528.43|532.47|528.47|532.48|528.48|532.28|528.28|25
1615851380000|2021-03-15 23:36:20|532.45|528.45|532.35|528.35|532.45|528.45|532.32|528.32|19
1615851390000|2021-03-15 23:36:30|532.34|528.34|532.35|528.35|532.37|528.37|532.32|528.32|7
1615851400000|2021-03-15 23:36:40|532.3|528.3|532.4|528.4|532.42|528.42|532.21|528.21|20
1615851410000|2021-03-15 23:36:50|532.22|528.22|532.44|528.44|532.44|528.44|532.21|528.21|13
1615851420000|2021-03-15 23:37:00|532.45|528.45|532.67|528.67|532.67|528.67|532.43|528.43|13
1615851430000|2021-03-15 23:37:10|532.52|528.52|532.69|528.69|532.73|528.73|532.42|528.42|30
1615851440000|2021-03-15 23:37:20|532.59|528.59|532.59|528.59|532.71|528.71|532.51|528.51|29
1615851450000|2021-03-15 23:37:30|532.58|528.58|532.67|528.67|532.76|528.76|532.56|528.56|29
1615851460000|2021-03-15 23:37:40|532.76|528.76|532.82|528.82|532.87|528.87|532.68|528.68|21
1615851470000|2021-03-15 23:37:50|532.8|528.8|532.6|528.6|532.8|528.8|532.53|528.53|12
1615851480000|2021-03-15 23:38:00|532.59|528.59|532.72|528.72|532.81|528.81|532.46|528.46|30
1615851490000|2021-03-15 23:38:10|532.73|528.73|532.66|528.66|532.78|528.78|532.65|528.65|27
1615851500000|2021-03-15 23:38:20|532.67|528.67|532.54|528.54|532.67|528.67|532.53|528.53|22
1615851510000|2021-03-15 23:38:30|532.55|528.55|532.47|528.47|532.55|528.55|532.46|528.46|18
1615851520000|2021-03-15 23:38:40|532.48|528.48|532.48|528.48|532.49|528.49|532.45|528.45|7
1615851530000|2021-03-15 23:38:50|532.46|528.46|532.61|528.61|532.61|528.61|532.46|528.46|22
1615851540000|2021-03-15 23:39:00|532.49|528.49|532.52|528.52|532.68|528.68|532.47|528.47|29
1615851550000|2021-03-15 23:39:10|532.65|528.65|532.52|528.52|532.67|528.67|532.44|528.44|23
1615851560000|2021-03-15 23:39:20|532.54|528.54|532.55|528.55|532.67|528.67|532.47|528.47|28
1615851570000|2021-03-15 23:39:30|532.57|528.57|532.56|528.56|532.57|528.57|532.51|528.51|16
1615851580000|2021-03-15 23:39:40|532.48|528.48|532.58|528.58|532.69|528.69|532.43|528.43|27
1615851590000|2021-03-15 23:39:50|532.59|528.59|532.5|528.5|532.59|528.59|532.38|528.38|26
1615851600000|2021-03-15 23:40:00|532.51|528.51|532.38|528.38|532.54|528.54|532.21|528.21|23
1615851610000|2021-03-15 23:40:10|532.39|528.39|532.21|528.21|532.46|528.46|532.21|528.21|11
1615851620000|2021-03-15 23:40:20|532.22|528.22|532.24|528.24|532.3|528.3|532.17|528.17|23
1615851630000|2021-03-15 23:40:30|532.27|528.27|532.06|528.06|532.27|528.27|531.86|527.86|29
1615851640000|2021-03-15 23:40:40|532.18|528.18|531.94|527.94|532.18|528.18|531.92|527.92|22
1615851650000|2021-03-15 23:40:50|531.93|527.93|531.94|527.94|532.15|528.15|531.68|527.68|31
1615851660000|2021-03-15 23:41:00|532.15|528.15|532.09|528.09|532.29|528.29|531.9|527.9|33
1615851670000|2021-03-15 23:41:10|532.11|528.11|531.73|527.73|532.11|528.11|531.67|527.67|29
1615851680000|2021-03-15 23:41:20|531.7|527.7|531.78|527.78|531.83|527.83|531.7|527.7|26
1615851690000|2021-03-15 23:41:30|531.77|527.77|531.78|527.78|531.88|527.88|531.69|527.69|18
1615851700000|2021-03-15 23:41:40|531.76|527.76|531.65|527.65|531.76|527.76|531.6|527.6|21
1615851710000|2021-03-15 23:41:50|531.67|527.67|531.67|527.67|531.89|527.89|531.58|527.58|22
1615851720000|2021-03-15 23:42:00|531.66|527.66|531.47|527.47|531.68|527.68|531.43|527.43|24
1615851730000|2021-03-15 23:42:10|531.46|527.46|531.05|527.05|531.48|527.48|531|527|23
1615851740000|2021-03-15 23:42:20|531.06|527.06|531.04|527.04|531.08|527.08|531.04|527.04|17
1615851750000|2021-03-15 23:42:30|531.05|527.05|531.03|527.03|531.08|527.08|530.95|526.95|17
1615851760000|2021-03-15 23:42:40|531.01|527.01|530.94|526.94|531.02|527.02|530.87|526.87|19
1615851770000|2021-03-15 23:42:50|530.89|526.89|530.99|526.99|531.02|527.02|530.85|526.85|25
1615851780000|2021-03-15 23:43:00|530.98|526.98|530.85|526.85|530.98|526.98|530.75|526.75|23
1615851790000|2021-03-15 23:43:10|530.8|526.8|530.51|526.51|530.8|526.8|530.45|526.45|30
1615851800000|2021-03-15 23:43:20|530.49|526.49|530.38|526.38|530.69|526.69|530.14|526.14|27
1615851810000|2021-03-15 23:43:30|530.21|526.21|530.17|526.17|530.21|526.21|530.1|526.1|22
1615851820000|2021-03-15 23:43:40|530.16|526.16|530.15|526.15|530.17|526.17|530.15|526.15|14
1615851830000|2021-03-15 23:43:50|530.16|526.16|530.2|526.2|530.22|526.22|530.15|526.15|13
1615851840000|2021-03-15 23:44:00|530.18|526.18|530.13|526.13|530.2|526.2|530.13|526.13|17
1615851850000|2021-03-15 23:44:10|530.14|526.14|530.07|526.07|530.16|526.16|530.06|526.06|18
1615851860000|2021-03-15 23:44:20|530.08|526.08|530.05|526.05|530.08|526.08|530.03|526.03|9
1615851870000|2021-03-15 23:44:30|530.04|526.04|530.03|526.03|530.1|526.1|530.01|526.01|14
1615851880000|2021-03-15 23:44:40|530|526|529.96|525.96|530.01|526.01|529.96|525.96|5
1615851890000|2021-03-15 23:44:50|529.95|525.95|529.76|525.76|530|526|529.75|525.75|19
1615851900000|2021-03-15 23:45:00|529.75|525.75|529.84|525.84|529.85|525.85|529.75|525.75|23
1615851910000|2021-03-15 23:45:10|529.83|525.83|529.57|525.57|529.84|525.84|529.57|525.57|12
1615851920000|2021-03-15 23:45:20|529.62|525.62|529.2|525.2|529.7|525.7|529.16|525.16|28
1615851930000|2021-03-15 23:45:30|529.24|525.24|529.19|525.19|529.55|525.55|529.18|525.18|27
1615851940000|2021-03-15 23:45:40|529.22|525.22|529.18|525.18|529.53|525.53|529.16|525.16|20
1615851950000|2021-03-15 23:45:50|529.13|525.13|528.91|524.91|529.5|525.5|528.88|524.88|20
1615851960000|2021-03-15 23:46:00|528.88|524.88|529.04|525.04|529.29|525.29|528.88|524.88|20
1615851970000|2021-03-15 23:46:10|529.03|525.03|528.87|524.87|529.42|525.42|528.81|524.81|14
1615851980000|2021-03-15 23:46:20|528.89|524.89|528.22|524.22|528.98|524.98|528.2|524.2|19
1615851990000|2021-03-15 23:46:30|528.17|524.17|527.95|523.95|528.39|524.39|527.71|523.71|36
1615852000000|2021-03-15 23:46:40|527.84|523.84|527.94|523.94|528.11|524.11|527.71|523.71|31
1615852010000|2021-03-15 23:46:50|527.97|523.97|527.97|523.97|528.26|524.26|527.78|523.78|35
1615852020000|2021-03-15 23:47:00|527.82|523.82|527.68|523.68|527.92|523.92|527.62|523.62|32
1615852030000|2021-03-15 23:47:10|527.81|523.81|527.81|523.81|527.85|523.85|527.37|523.37|34
1615852040000|2021-03-15 23:47:20|527.8|523.8|527.23|523.23|528.13|524.13|527.07|523.07|30
1615852050000|2021-03-15 23:47:30|527.34|523.34|526.21|522.21|527.43|523.43|526.17|522.17|28
1615852060000|2021-03-15 23:47:40|526.19|522.19|525.96|521.96|526.66|522.66|525.93|521.93|35
1615852070000|2021-03-15 23:47:50|525.98|521.98|525.87|521.87|526.43|522.43|525.63|521.63|32
1615852080000|2021-03-15 23:48:00|525.77|521.77|526.49|522.49|526.66|522.66|525.77|521.77|33
1615852090000|2021-03-15 23:48:10|526.5|522.5|526.74|522.74|527.06|523.06|526.49|522.49|35
1615852100000|2021-03-15 23:48:20|526.73|522.73|526.53|522.53|526.97|522.97|526.51|522.51|25
1615852110000|2021-03-15 23:48:30|526.55|522.55|526.03|522.03|526.63|522.63|526.03|522.03|33
1615852120000|2021-03-15 23:48:40|526.05|522.05|525.96|521.96|526.12|522.12|525.91|521.91|18
1615852130000|2021-03-15 23:48:50|525.97|521.97|526.06|522.06|526.06|522.06|525.95|521.95|15
1615852140000|2021-03-15 23:49:00|526.05|522.05|525.92|521.92|526.13|522.13|525.92|521.92|16
1615852150000|2021-03-15 23:49:10|525.95|521.95|525.88|521.88|526.01|522.01|525.06|521.06|28
1615852160000|2021-03-15 23:49:20|525.91|521.91|525.91|521.91|525.98|521.98|524.98|520.98|31
1615852170000|2021-03-15 23:49:30|525.96|521.96|525.86|521.86|525.96|521.96|525.42|521.42|23
1615852180000|2021-03-15 23:49:40|525.95|521.95|525.68|521.68|525.96|521.96|525.27|521.27|29
1615852190000|2021-03-15 23:49:50|525.81|521.81|524.96|520.96|525.81|521.81|524.96|520.96|20
1615852200000|2021-03-15 23:50:00|524.97|520.97|524.7|520.7|525.03|521.03|524.68|520.68|19
1615852210000|2021-03-15 23:50:10|524.68|520.68|524.84|520.84|524.84|520.84|524.68|520.68|30
1615852220000|2021-03-15 23:50:20|524.8|520.8|525.18|521.18|525.18|521.18|524.8|520.8|25
1615852230000|2021-03-15 23:50:30|525.02|521.02|524.98|520.98|525.13|521.13|524.97|520.97|31
1615852240000|2021-03-15 23:50:40|525.07|521.07|524.69|520.69|525.11|521.11|524.69|520.69|30
1615852250000|2021-03-15 23:50:50|524.75|520.75|524.38|520.38|524.88|520.88|524.38|520.38|19
1615852260000|2021-03-15 23:51:00|524.43|520.43|524.3|520.3|524.43|520.43|524.21|520.21|18
1615852270000|2021-03-15 23:51:10|524.29|520.29|524.85|520.85|524.92|520.92|524.29|520.29|27
1615852280000|2021-03-15 23:51:20|524.98|520.98|524.27|520.27|525.04|521.04|524.27|520.27|33
1615852290000|2021-03-15 23:51:30|524.23|520.23|524.33|520.33|524.37|520.37|524.23|520.23|20
1615852300000|2021-03-15 23:51:40|524.3|520.3|524.35|520.35|524.5|520.5|524.28|520.28|24
1615852310000|2021-03-15 23:51:50|524.33|520.33|524.73|520.73|524.83|520.83|524.3|520.3|31
1615852320000|2021-03-15 23:52:00|524.7|520.7|525.16|521.16|525.18|521.18|524.63|520.63|15
1615852330000|2021-03-15 23:52:10|525.13|521.13|524.83|520.83|525.13|521.13|524.79|520.79|26
1615852340000|2021-03-15 23:52:20|524.81|520.81|524.69|520.69|524.81|520.81|524.41|520.41|31
1615852350000|2021-03-15 23:52:30|524.75|520.75|525.3|521.3|525.35|521.35|524.71|520.71|31
1615852360000|2021-03-15 23:52:40|525.4|521.4|525.04|521.04|525.44|521.44|525|521|28
1615852370000|2021-03-15 23:52:50|525.06|521.06|524.8|520.8|525.06|521.06|524.71|520.71|25
1615852380000|2021-03-15 23:53:00|524.72|520.72|524.66|520.66|524.83|520.83|524.62|520.62|19
1615852390000|2021-03-15 23:53:10|524.63|520.63|524.79|520.79|524.81|520.81|524.63|520.63|19
1615852400000|2021-03-15 23:53:20|524.8|520.8|524.69|520.69|524.8|520.8|524.67|520.67|25
1615852410000|2021-03-15 23:53:30|524.68|520.68|524.85|520.85|524.85|520.85|524.67|520.67|13
1615852420000|2021-03-15 23:53:40|524.87|520.87|525.02|521.02|525.14|521.14|524.87|520.87|31
1615852430000|2021-03-15 23:53:50|524.98|520.98|525.12|521.12|525.21|521.21|524.81|520.81|32
1615852440000|2021-03-15 23:54:00|525.1|521.1|525.41|521.41|525.41|521.41|525.02|521.02|24
1615852450000|2021-03-15 23:54:10|525.22|521.22|525.38|521.38|525.44|521.44|525.21|521.21|26
1615852460000|2021-03-15 23:54:20|525.45|521.45|525.42|521.42|525.56|521.56|525.26|521.26|29
1615852470000|2021-03-15 23:54:30|525.41|521.41|525.41|521.41|525.55|521.55|525.3|521.3|21
1615852480000|2021-03-15 23:54:40|525.55|521.55|525.15|521.15|525.55|521.55|525.08|521.08|28
1615852490000|2021-03-15 23:54:50|525.13|521.13|525.22|521.22|525.22|521.22|524.89|520.89|30
1615852500000|2021-03-15 23:55:00|525.25|521.25|525.38|521.38|525.46|521.46|525.15|521.15|25
1615852510000|2021-03-15 23:55:10|525.34|521.34|525.53|521.53|525.53|521.53|525.34|521.34|23
1615852520000|2021-03-15 23:55:20|525.51|521.51|525.3|521.3|525.52|521.52|525.3|521.3|23
1615852530000|2021-03-15 23:55:30|525.26|521.26|525.54|521.54|525.56|521.56|525.2|521.2|29
1615852540000|2021-03-15 23:55:40|525.49|521.49|525.45|521.45|525.72|521.72|525.42|521.42|20
1615852550000|2021-03-15 23:55:50|525.51|521.51|525.44|521.44|525.71|521.71|525.01|521.01|27
1615852560000|2021-03-15 23:56:00|525.47|521.47|526.35|522.35|526.43|522.43|525.47|521.47|31
1615852570000|2021-03-15 23:56:10|526.36|522.36|525.76|521.76|526.47|522.47|525.69|521.69|29
1615852580000|2021-03-15 23:56:20|525.66|521.66|525.56|521.56|525.73|521.73|525.5|521.5|18
1615852590000|2021-03-15 23:56:30|525.57|521.57|525.78|521.78|525.8|521.8|525.55|521.55|21
1615852600000|2021-03-15 23:56:40|525.46|521.46|525.55|521.55|525.7|521.7|525.45|521.45|21
1615852610000|2021-03-15 23:56:50|525.34|521.34|525.84|521.84|525.84|521.84|525.34|521.34|30
1615852620000|2021-03-15 23:57:00|525.83|521.83|525.5|521.5|525.91|521.91|525.46|521.46|21
1615852630000|2021-03-15 23:57:10|525.45|521.45|525.62|521.62|525.62|521.62|525.35|521.35|17
1615852640000|2021-03-15 23:57:20|525.47|521.47|525.88|521.88|525.88|521.88|525.46|521.46|25
1615852650000|2021-03-15 23:57:30|525.85|521.85|525.69|521.69|525.94|521.94|525.62|521.62|26
1615852660000|2021-03-15 23:57:40|525.66|521.66|525.74|521.74|525.74|521.74|525.55|521.55|17
1615852670000|2021-03-15 23:57:50|525.75|521.75|525.71|521.71|525.97|521.97|525.55|521.55|25
1615852680000|2021-03-15 23:58:00|525.79|521.79|525.82|521.82|525.94|521.94|525.76|521.76|28
1615852690000|2021-03-15 23:58:10|525.83|521.83|526.03|522.03|526.05|522.05|525.7|521.7|27
1615852700000|2021-03-15 23:58:20|526.04|522.04|526.04|522.04|526.05|522.05|526.03|522.03|7
1615852710000|2021-03-15 23:58:30|525.96|521.96|525.98|521.98|526.04|522.04|525.91|521.91|15
1615852720000|2021-03-15 23:58:40|525.97|521.97|526.03|522.03|526.04|522.04|525.97|521.97|9
1615852730000|2021-03-15 23:58:50|526.04|522.04|525.79|521.79|526.04|522.04|525.56|521.56|25
1615852740000|2021-03-15 23:59:00|525.8|521.8|525.58|521.58|525.8|521.8|525.46|521.46|31
1615852750000|2021-03-15 23:59:10|525.55|521.55|525.56|521.56|525.57|521.57|525.36|521.36|23
1615852760000|2021-03-15 23:59:20|525.57|521.57|525.47|521.47|525.57|521.57|525.34|521.34|12
1615852770000|2021-03-15 23:59:30|525.48|521.48|525.55|521.55|525.56|521.56|525.36|521.36|30
1615852780000|2021-03-15 23:59:40|525.49|521.49|525.47|521.47|525.61|521.61|525.31|521.31|37
1615852790000|2021-03-15 23:59:50|525.49|521.49|525.93|521.93|525.94|521.94|525.39|521.39|34
1615852800000|2021-03-16 00:00:00|525.89|521.89|525.94|521.94|526.23|522.23|525.66|521.66|32
1615852810000|2021-03-16 00:00:10|526.02|522.02|526.69|522.69|526.8|522.8|525.94|521.94|31
1615852820000|2021-03-16 00:00:20|526.62|522.62|526.56|522.56|526.83|522.83|526.52|522.52|32
1615852830000|2021-03-16 00:00:30|526.5|522.5|526.15|522.15|526.59|522.59|526.15|522.15|36
1615852840000|2021-03-16 00:00:40|526.17|522.17|525.82|521.82|526.33|522.33|525.57|521.57|34
1615852850000|2021-03-16 00:00:50|525.95|521.95|525.96|521.96|526.14|522.14|525.77|521.77|34
1615852860000|2021-03-16 00:01:00|525.92|521.92|525.67|521.67|525.92|521.92|525.59|521.59|31
1615852870000|2021-03-16 00:01:10|525.78|521.78|525.62|521.62|525.84|521.84|525.56|521.56|24
1615852880000|2021-03-16 00:01:20|525.61|521.61|524.96|520.96|525.61|521.61|524.96|520.96|34
1615852890000|2021-03-16 00:01:30|524.97|520.97|524.88|520.88|525.21|521.21|524.88|520.88|27
1615852900000|2021-03-16 00:01:40|524.91|520.91|524.83|520.83|525.02|521.02|524.81|520.81|32
1615852910000|2021-03-16 00:01:50|524.82|520.82|524.75|520.75|524.84|520.84|524.68|520.68|28
1615852920000|2021-03-16 00:02:00|524.74|520.74|524.65|520.65|524.86|520.86|524.64|520.64|31
1615852930000|2021-03-16 00:02:10|524.66|520.66|524.56|520.56|524.66|520.66|524.46|520.46|22
1615852940000|2021-03-16 00:02:20|524.47|520.47|524.79|520.79|524.9|520.9|524.41|520.41|30
1615852950000|2021-03-16 00:02:30|524.8|520.8|525.02|521.02|525.36|521.36|524.8|520.8|35
1615852960000|2021-03-16 00:02:40|525.08|521.08|524.87|520.87|525.21|521.21|524.77|520.77|33
1615852970000|2021-03-16 00:02:50|524.82|520.82|524.8|520.8|524.97|520.97|524.8|520.8|31
1615852980000|2021-03-16 00:03:00|524.76|520.76|524.78|520.78|524.89|520.89|524.43|520.43|36
1615852990000|2021-03-16 00:03:10|524.5|520.5|524.41|520.41|524.91|520.91|524.41|520.41|33
1615853000000|2021-03-16 00:03:20|524.43|520.43|524.68|520.68|524.69|520.69|524.38|520.38|33
1615853010000|2021-03-16 00:03:30|524.57|520.57|524.67|520.67|524.9|520.9|524.55|520.55|23
1615853020000|2021-03-16 00:03:40|524.68|520.68|525.79|521.79|525.88|521.88|524.68|520.68|27
1615853030000|2021-03-16 00:03:50|525.8|521.8|525.9|521.9|526.13|522.13|525.8|521.8|27
1615853040000|2021-03-16 00:04:00|525.91|521.91|526.4|522.4|526.41|522.41|525.78|521.78|28
1615853050000|2021-03-16 00:04:10|526.24|522.24|527.29|523.29|527.29|523.29|525.94|521.94|32
1615853060000|2021-03-16 00:04:20|527.27|523.27|527.95|523.95|527.97|523.97|526.91|522.91|37
1615853070000|2021-03-16 00:04:30|527.78|523.78|528.05|524.05|528.21|524.21|527.78|523.78|33
1615853080000|2021-03-16 00:04:40|528.08|524.08|527.97|523.97|528.23|524.23|527.79|523.79|32
1615853090000|2021-03-16 00:04:50|527.98|523.98|528.21|524.21|528.48|524.48|527.98|523.98|29
1615853100000|2021-03-16 00:05:00|528.25|524.25|528.65|524.65|528.65|524.65|528.24|524.24|31
1615853110000|2021-03-16 00:05:10|528.66|524.66|528.87|524.87|528.88|524.88|528.49|524.49|30
1615853120000|2021-03-16 00:05:20|528.85|524.85|529.09|525.09|529.2|525.2|528.64|524.64|28
1615853130000|2021-03-16 00:05:30|529.18|525.18|528.75|524.75|529.28|525.28|528.75|524.75|34
1615853140000|2021-03-16 00:05:40|528.93|524.93|529.11|525.11|529.22|525.22|528.72|524.72|34
1615853150000|2021-03-16 00:05:50|529.08|525.08|529.4|525.4|529.4|525.4|528.97|524.97|32
1615853160000|2021-03-16 00:06:00|529.42|525.42|529.55|525.55|529.61|525.61|529.34|525.34|35
1615853170000|2021-03-16 00:06:10|529.52|525.52|529.72|525.72|529.75|525.75|529.35|525.35|28
1615853180000|2021-03-16 00:06:20|529.67|525.67|529.72|525.72|529.81|525.81|529.56|525.56|32
1615853190000|2021-03-16 00:06:30|529.71|525.71|529.83|525.83|529.84|525.84|529.63|525.63|29
1615853200000|2021-03-16 00:06:40|529.81|525.81|529.8|525.8|529.88|525.88|529.64|525.64|32
1615853210000|2021-03-16 00:06:50|529.81|525.81|529.68|525.68|529.82|525.82|529.55|525.55|26
1615853220000|2021-03-16 00:07:00|529.67|525.67|529.38|525.38|529.67|525.67|529.23|525.23|33
1615853230000|2021-03-16 00:07:10|529.35|525.35|529.61|525.61|529.73|525.73|529.25|525.25|35
1615853240000|2021-03-16 00:07:20|529.65|525.65|529.62|525.62|529.74|525.74|529.55|525.55|28
1615853250000|2021-03-16 00:07:30|529.5|525.5|529.2|525.2|529.51|525.51|529.14|525.14|31
1615853260000|2021-03-16 00:07:40|529.17|525.17|529.02|525.02|529.17|525.17|528.93|524.93|29
1615853270000|2021-03-16 00:07:50|529|525|529.58|525.58|529.58|525.58|528.97|524.97|25
1615853280000|2021-03-16 00:08:00|529.56|525.56|529.59|525.59|529.73|525.73|529.26|525.26|33
1615853290000|2021-03-16 00:08:10|529.36|525.36|529.47|525.47|529.63|525.63|529.36|525.36|30
1615853300000|2021-03-16 00:08:20|529.52|525.52|529.32|525.32|529.6|525.6|529.26|525.26|24
1615853310000|2021-03-16 00:08:30|529.3|525.3|529.4|525.4|529.4|525.4|529.28|525.28|22
1615853320000|2021-03-16 00:08:40|529.39|525.39|529.53|525.53|529.55|525.55|529.39|525.39|23
1615853330000|2021-03-16 00:08:50|529.54|525.54|529.62|525.62|529.7|525.7|529.53|525.53|17
1615853340000|2021-03-16 00:09:00|529.73|525.73|529.89|525.89|529.96|525.96|529.64|525.64|32
1615853350000|2021-03-16 00:09:10|529.93|525.93|529.86|525.86|529.98|525.98|529.69|525.69|31
1615853360000|2021-03-16 00:09:20|529.72|525.72|529.61|525.61|529.81|525.81|529.48|525.48|29
1615853370000|2021-03-16 00:09:30|529.67|525.67|529.83|525.83|529.93|525.93|529.61|525.61|28
1615853380000|2021-03-16 00:09:40|529.82|525.82|529.86|525.86|530.03|526.03|529.82|525.82|28
1615853390000|2021-03-16 00:09:50|529.9|525.9|529.52|525.52|529.91|525.91|529.5|525.5|28
1615853400000|2021-03-16 00:10:00|529.6|525.6|529.59|525.59|529.79|525.79|529.57|525.57|27
1615853410000|2021-03-16 00:10:10|529.58|525.58|529.41|525.41|529.58|525.58|529.31|525.31|27
1615853420000|2021-03-16 00:10:20|529.45|525.45|529.12|525.12|529.5|525.5|529.12|525.12|28
1615853430000|2021-03-16 00:10:30|529.11|525.11|529.19|525.19|529.28|525.28|529.06|525.06|25
1615853440000|2021-03-16 00:10:40|529.18|525.18|528.63|524.63|529.18|525.18|528.63|524.63|28
1615853450000|2021-03-16 00:10:50|528.36|524.36|528.45|524.45|528.69|524.69|528.35|524.35|28
1615853460000|2021-03-16 00:11:00|528.34|524.34|528.03|524.03|528.42|524.42|527.99|523.99|28
1615853470000|2021-03-16 00:11:10|528.16|524.16|528.14|524.14|528.18|524.18|527.93|523.93|29
1615853480000|2021-03-16 00:11:20|528.03|524.03|527.98|523.98|528.29|524.29|527.91|523.91|32
1615853490000|2021-03-16 00:11:30|527.96|523.96|527.71|523.71|527.98|523.98|527.67|523.67|29
1615853500000|2021-03-16 00:11:40|527.69|523.69|527.85|523.85|527.89|523.89|527.67|523.67|28
1615853510000|2021-03-16 00:11:50|527.86|523.86|527.95|523.95|528.06|524.06|527.8|523.8|30
1615853520000|2021-03-16 00:12:00|528|524|528.04|524.04|528.21|524.21|528|524|23
1615853530000|2021-03-16 00:12:10|528.1|524.1|527.97|523.97|528.25|524.25|527.97|523.97|27
1615853540000|2021-03-16 00:12:20|528.01|524.01|528.3|524.3|528.3|524.3|527.97|523.97|15
1615853550000|2021-03-16 00:12:30|528.31|524.31|528.27|524.27|528.34|524.34|528.27|524.27|11
1615853560000|2021-03-16 00:12:40|528.16|524.16|528.61|524.61|528.62|524.62|528.16|524.16|30
1615853570000|2021-03-16 00:12:50|528.6|524.6|528.74|524.74|528.74|524.74|528.6|524.6|20
1615853580000|2021-03-16 00:13:00|528.75|524.75|528.69|524.69|528.76|524.76|528.65|524.65|11
1615853590000|2021-03-16 00:13:10|528.62|524.62|528.38|524.38|528.64|524.64|528.38|524.38|28
1615853600000|2021-03-16 00:13:20|528.35|524.35|527.84|523.84|528.44|524.44|527.8|523.8|23
1615853610000|2021-03-16 00:13:30|527.7|523.7|527.67|523.67|527.82|523.82|527.56|523.56|23
1615853620000|2021-03-16 00:13:40|527.68|523.68|527.89|523.89|527.89|523.89|527.66|523.66|16
1615853630000|2021-03-16 00:13:50|527.9|523.9|527.97|523.97|527.98|523.98|527.83|523.83|23
1615853640000|2021-03-16 00:14:00|527.98|523.98|528.09|524.09|528.14|524.14|527.93|523.93|19
1615853650000|2021-03-16 00:14:10|527.84|523.84|528.43|524.43|528.47|524.47|527.84|523.84|22
1615853660000|2021-03-16 00:14:20|528.48|524.48|528.89|524.89|529.2|525.2|528.48|524.48|29
1615853670000|2021-03-16 00:14:30|528.92|524.92|529.26|525.26|529.32|525.32|528.89|524.89|33
1615853680000|2021-03-16 00:14:40|529.36|525.36|529.57|525.57|529.57|525.57|529.07|525.07|28
1615853690000|2021-03-16 00:14:50|529.59|525.59|530.19|526.19|530.19|526.19|529.59|525.59|25
1615853700000|2021-03-16 00:15:00|530.17|526.17|529.82|525.82|530.19|526.19|529.71|525.71|31
1615853710000|2021-03-16 00:15:10|529.76|525.76|529.41|525.41|529.83|525.83|529.29|525.29|34
1615853720000|2021-03-16 00:15:20|529.35|525.35|529.12|525.12|529.38|525.38|529.09|525.09|28
1615853730000|2021-03-16 00:15:30|528.98|524.98|529.12|525.12|529.16|525.16|528.9|524.9|31
1615853740000|2021-03-16 00:15:40|529.16|525.16|529.7|525.7|529.7|525.7|529.16|525.16|25
1615853750000|2021-03-16 00:15:50|529.71|525.71|529.56|525.56|529.74|525.74|529.52|525.52|29
1615853760000|2021-03-16 00:16:00|529.48|525.48|529.01|525.01|529.49|525.49|528.95|524.95|30
1615853770000|2021-03-16 00:16:10|529.02|525.02|528.88|524.88|529.1|525.1|528.84|524.84|22
1615853780000|2021-03-16 00:16:20|528.93|524.93|528.78|524.78|528.93|524.93|528.72|524.72|26
1615853790000|2021-03-16 00:16:30|528.75|524.75|529.14|525.14|529.27|525.27|528.75|524.75|30
1615853800000|2021-03-16 00:16:40|529.15|525.15|529.39|525.39|529.54|525.54|529.14|525.14|30
1615853810000|2021-03-16 00:16:50|529.4|525.4|529.36|525.36|529.42|525.42|529.29|525.29|24
1615853820000|2021-03-16 00:17:00|529.37|525.37|529.42|525.42|529.44|525.44|529.33|525.33|20
1615853830000|2021-03-16 00:17:10|529.5|525.5|529.44|525.44|529.66|525.66|529.44|525.44|25
1615853840000|2021-03-16 00:17:20|529.47|525.47|529.52|525.52|529.58|525.58|529.47|525.47|13
1615853850000|2021-03-16 00:17:30|529.44|525.44|529.22|525.22|529.44|525.44|528.99|524.99|32
1615853860000|2021-03-16 00:17:40|529.24|525.24|529.64|525.64|529.64|525.64|529.24|525.24|25
1615853870000|2021-03-16 00:17:50|529.63|525.63|529.61|525.61|529.67|525.67|529.6|525.6|17
1615853880000|2021-03-16 00:18:00|529.59|525.59|529.57|525.57|529.61|525.61|529.57|525.57|7
1615853890000|2021-03-16 00:18:10|529.59|525.59|529.62|525.62|529.68|525.68|529.46|525.46|21
1615853900000|2021-03-16 00:18:20|529.63|525.63|529.71|525.71|529.84|525.84|529.63|525.63|31
1615853910000|2021-03-16 00:18:30|529.69|525.69|529.75|525.75|529.83|525.83|529.66|525.66|25
1615853920000|2021-03-16 00:18:40|529.78|525.78|529.81|525.81|529.81|525.81|529.75|525.75|13
1615853930000|2021-03-16 00:18:50|529.79|525.79|529.68|525.68|529.8|525.8|529.68|525.68|16
1615853940000|2021-03-16 00:19:00|529.67|525.67|529.76|525.76|529.79|525.79|529.67|525.67|14
1615853950000|2021-03-16 00:19:10|529.79|525.79|529.82|525.82|529.9|525.9|529.76|525.76|24
1615853960000|2021-03-16 00:19:20|529.8|525.8|529.62|525.62|529.82|525.82|529.62|525.62|20
1615853970000|2021-03-16 00:19:30|529.63|525.63|529.74|525.74|529.75|525.75|529.63|525.63|8
1615853980000|2021-03-16 00:19:40|529.73|525.73|529.41|525.41|529.76|525.76|529.29|525.29|30
1615853990000|2021-03-16 00:19:50|529.38|525.38|529.46|525.46|529.58|525.58|529.36|525.36|35
1615854000000|2021-03-16 00:20:00|529.47|525.47|529.6|525.6|529.69|525.69|529.43|525.43|27
1615854010000|2021-03-16 00:20:10|529.7|525.7|529.96|525.96|529.96|525.96|529.7|525.7|20
1615854020000|2021-03-16 00:20:20|529.97|525.97|529.94|525.94|530.07|526.07|529.94|525.94|26
1615854030000|2021-03-16 00:20:30|529.96|525.96|529.78|525.78|529.99|525.99|529.74|525.74|26
1615854040000|2021-03-16 00:20:40|529.75|525.75|529.72|525.72|529.79|525.79|529.64|525.64|21
1615854050000|2021-03-16 00:20:50|529.71|525.71|529.45|525.45|529.71|525.71|529.44|525.44|27
1615854060000|2021-03-16 00:21:00|529.46|525.46|529.38|525.38|529.62|525.62|529.38|525.38|27
1615854070000|2021-03-16 00:21:10|529.36|525.36|529.35|525.35|529.4|525.4|529.29|525.29|28
1615854080000|2021-03-16 00:21:20|529.32|525.32|528.92|524.92|529.34|525.34|528.92|524.92|22
1615854090000|2021-03-16 00:21:30|528.83|524.83|528.79|524.79|528.91|524.91|528.68|524.68|18
1615854100000|2021-03-16 00:21:40|528.8|524.8|529.07|525.07|529.16|525.16|528.73|524.73|33
1615854110000|2021-03-16 00:21:50|528.63|524.63|528.55|524.55|529.05|525.05|528.34|524.34|31
1615854120000|2021-03-16 00:22:00|528.37|524.37|527.52|523.52|528.52|524.52|527.19|523.19|32
1615854130000|2021-03-16 00:22:10|527.57|523.57|527.6|523.6|527.72|523.72|527.36|523.36|31
1615854140000|2021-03-16 00:22:20|527.57|523.57|527.51|523.51|527.73|523.73|527.51|523.51|20
1615854150000|2021-03-16 00:22:30|527.5|523.5|527.28|523.28|527.51|523.51|527.15|523.15|34
1615854160000|2021-03-16 00:22:40|527.24|523.24|527.29|523.29|527.29|523.29|527.08|523.08|28
1615854170000|2021-03-16 00:22:50|527.37|523.37|527.36|523.36|527.39|523.39|527.27|523.27|27
1615854180000|2021-03-16 00:23:00|527.31|523.31|527.56|523.56|527.73|523.73|527.31|523.31|26
1615854190000|2021-03-16 00:23:10|527.54|523.54|527.44|523.44|527.61|523.61|527.4|523.4|28
1615854200000|2021-03-16 00:23:20|527.41|523.41|527.04|523.04|527.41|523.41|527.01|523.01|27
1615854210000|2021-03-16 00:23:30|527.11|523.11|526.77|522.77|527.19|523.19|526.76|522.76|29
1615854220000|2021-03-16 00:23:40|526.81|522.81|526.74|522.74|527.1|523.1|526.7|522.7|37
1615854230000|2021-03-16 00:23:50|526.65|522.65|526.73|522.73|526.79|522.79|526.48|522.48|34
1615854240000|2021-03-16 00:24:00|526.6|522.6|526.35|522.35|526.82|522.82|526.33|522.33|22
1615854250000|2021-03-16 00:24:10|526.36|522.36|525.9|521.9|526.69|522.69|525.76|521.76|29
1615854260000|2021-03-16 00:24:20|525.97|521.97|525.51|521.51|526.08|522.08|525.23|521.23|29
1615854270000|2021-03-16 00:24:30|525.49|521.49|524.66|520.66|525.6|521.6|524.56|520.56|33
1615854280000|2021-03-16 00:24:40|524.7|520.7|524.17|520.17|524.74|520.74|524.14|520.14|31
1615854290000|2021-03-16 00:24:50|524.15|520.15|524.46|520.46|524.46|520.46|524.11|520.11|27
1615854300000|2021-03-16 00:25:00|524.56|520.56|524.77|520.77|524.9|520.9|524.56|520.56|35
1615854310000|2021-03-16 00:25:10|524.71|520.71|525.24|521.24|525.45|521.45|524.71|520.71|30
1615854320000|2021-03-16 00:25:20|525.18|521.18|524.51|520.51|525.3|521.3|524.44|520.44|32
1615854330000|2021-03-16 00:25:30|524.5|520.5|524.28|520.28|524.51|520.51|524.13|520.13|34
1615854340000|2021-03-16 00:25:40|524.31|520.31|523.94|519.94|524.32|520.32|523.91|519.91|35
1615854350000|2021-03-16 00:25:50|523.89|519.89|523.6|519.6|524.19|520.19|523.45|519.45|32
1615854360000|2021-03-16 00:26:00|523.55|519.55|523.87|519.87|523.88|519.88|523.49|519.49|32
1615854370000|2021-03-16 00:26:10|523.88|519.88|523.75|519.75|524.08|520.08|523.7|519.7|29
1615854380000|2021-03-16 00:26:20|523.73|519.73|523.86|519.86|523.87|519.87|523.7|519.7|24
1615854390000|2021-03-16 00:26:30|523.85|519.85|523.79|519.79|523.87|519.87|523.68|519.68|24
1615854400000|2021-03-16 00:26:40|523.76|519.76|523.7|519.7|523.94|519.94|523.65|519.65|20
1615854410000|2021-03-16 00:26:50|523.69|519.69|523.88|519.88|523.92|519.92|523.69|519.69|23
1615854420000|2021-03-16 00:27:00|523.87|519.87|523.33|519.33|523.93|519.93|523.22|519.22|31
1615854430000|2021-03-16 00:27:10|523.3|519.3|523.09|519.09|523.36|519.36|522.9|518.9|31
1615854440000|2021-03-16 00:27:20|523.1|519.1|522.85|518.85|523.26|519.26|522.63|518.63|34
1615854450000|2021-03-16 00:27:30|522.87|518.87|522.91|518.91|522.95|518.95|522.63|518.63|34
1615854460000|2021-03-16 00:27:40|522.88|518.88|522.49|518.49|523.04|519.04|522.47|518.47|37
1615854470000|2021-03-16 00:27:50|522.52|518.52|522.35|518.35|522.58|518.58|522.2|518.2|35
1615854480000|2021-03-16 00:28:00|522.19|518.19|522.62|518.62|522.62|518.62|521.69|517.69|34
1615854490000|2021-03-16 00:28:10|522.64|518.64|522.12|518.12|522.69|518.69|522.01|518.01|34
1615854500000|2021-03-16 00:28:20|522.07|518.07|521.93|517.93|522.48|518.48|521.81|517.81|35
1615854510000|2021-03-16 00:28:30|521.86|517.86|521.71|517.71|522.19|518.19|521.61|517.61|37
1615854520000|2021-03-16 00:28:40|521.8|517.8|522.1|518.1|522.1|518.1|521.72|517.72|35
1615854530000|2021-03-16 00:28:50|522.14|518.14|521.52|517.52|522.14|518.14|521.52|517.52|37
1615854540000|2021-03-16 00:29:00|521.38|517.38|521.87|517.87|521.87|517.87|521.38|517.38|36
1615854550000|2021-03-16 00:29:10|521.84|517.84|521.55|517.55|521.84|517.84|521.43|517.43|35
1615854560000|2021-03-16 00:29:20|521.56|517.56|521.52|517.52|521.71|517.71|521.47|517.47|31
1615854570000|2021-03-16 00:29:30|521.47|517.47|521.81|517.81|521.81|517.81|521.32|517.32|31
1615854580000|2021-03-16 00:29:40|521.77|517.77|521.53|517.53|522.13|518.13|521.52|517.52|32
1615854590000|2021-03-16 00:29:50|521.56|517.56|521.16|517.16|521.57|517.57|521.16|517.16|30
1615854600000|2021-03-16 00:30:00|521.08|517.08|521.79|517.79|521.92|517.92|521.08|517.08|34
1615854610000|2021-03-16 00:30:10|521.85|517.85|521.89|517.89|522.05|518.05|521.7|517.7|35
1615854620000|2021-03-16 00:30:20|521.87|517.87|522.12|518.12|522.2|518.2|521.79|517.79|31
1615854630000|2021-03-16 00:30:30|522.11|518.11|521.33|517.33|522.14|518.14|521.33|517.33|28
1615854640000|2021-03-16 00:30:40|521.28|517.28|521.26|517.26|521.43|517.43|521.08|517.08|32
1615854650000|2021-03-16 00:30:50|521.25|517.25|521.18|517.18|521.3|517.3|521.13|517.13|30
1615854660000|2021-03-16 00:31:00|521.25|517.25|521.35|517.35|521.51|517.51|521.25|517.25|34
1615854670000|2021-03-16 00:31:10|521.37|517.37|520.88|516.88|521.46|517.46|520.7|516.7|37
1615854680000|2021-03-16 00:31:20|520.91|516.91|520.69|516.69|521.12|517.12|520.68|516.68|35
1615854690000|2021-03-16 00:31:30|520.7|516.7|520.73|516.73|520.95|516.95|520.69|516.69|30
1615854700000|2021-03-16 00:31:40|520.74|516.74|520.76|516.76|520.81|516.81|520.67|516.67|24
1615854710000|2021-03-16 00:31:50|520.69|516.69|520.69|516.69|520.76|516.76|520.38|516.38|31
1615854720000|2021-03-16 00:32:00|520.65|516.65|521.2|517.2|521.33|517.33|520.47|516.47|36
1615854730000|2021-03-16 00:32:10|521.21|517.21|520.98|516.98|521.37|517.37|520.98|516.98|35
1615854740000|2021-03-16 00:32:20|520.97|516.97|520.69|516.69|520.97|516.97|520.41|516.41|26
1615854750000|2021-03-16 00:32:30|520.6|516.6|520.14|516.14|520.6|516.6|519.48|515.48|37
1615854760000|2021-03-16 00:32:40|519.99|515.99|520.2|516.2|520.2|516.2|519.44|515.44|34
1615854770000|2021-03-16 00:32:50|520.28|516.28|520.12|516.12|520.35|516.35|519.9|515.9|31
1615854780000|2021-03-16 00:33:00|520.1|516.1|520.04|516.04|520.19|516.19|519.94|515.94|35
1615854790000|2021-03-16 00:33:10|520.05|516.05|521.29|517.29|521.32|517.32|520.01|516.01|34
1615854800000|2021-03-16 00:33:20|521.22|517.22|520.33|516.33|521.22|517.22|520.33|516.33|38
1615854810000|2021-03-16 00:33:30|520.35|516.35|520.27|516.27|520.36|516.36|520.11|516.11|31
1615854820000|2021-03-16 00:33:40|520.26|516.26|521.19|517.19|521.2|517.2|520.26|516.26|37
1615854830000|2021-03-16 00:33:50|521.2|517.2|520.71|516.71|521.21|517.21|520.62|516.62|28
1615854840000|2021-03-16 00:34:00|520.8|516.8|520.54|516.54|520.96|516.96|520.51|516.51|35
1615854850000|2021-03-16 00:34:10|520.53|516.53|520.44|516.44|520.7|516.7|520.39|516.39|38
1615854860000|2021-03-16 00:34:20|520.47|516.47|520.23|516.23|520.49|516.49|520.16|516.16|33
1615854870000|2021-03-16 00:34:30|520.22|516.22|519.97|515.97|520.24|516.24|519.48|515.48|36
1615854880000|2021-03-16 00:34:40|520.52|516.52|520.82|516.82|520.92|516.92|520.52|516.52|35
1615854890000|2021-03-16 00:34:50|520.81|516.81|520.27|516.27|520.82|516.82|520.27|516.27|37
1615854900000|2021-03-16 00:35:00|520.22|516.22|519.84|515.84|520.31|516.31|519.79|515.79|36
1615854910000|2021-03-16 00:35:10|519.86|515.86|519.67|515.67|520.04|516.04|519.48|515.48|35
1615854920000|2021-03-16 00:35:20|519.68|515.68|519.76|515.76|519.76|515.76|519.49|515.49|34
1615854930000|2021-03-16 00:35:30|519.73|515.73|520.09|516.09|520.47|516.47|519.73|515.73|37
1615854940000|2021-03-16 00:35:40|520.21|516.21|519.99|515.99|520.37|516.37|519.97|515.97|37
1615854950000|2021-03-16 00:35:50|520.01|516.01|520.26|516.26|520.28|516.28|520|516|35
1615854960000|2021-03-16 00:36:00|520.29|516.29|520.04|516.04|520.44|516.44|519.88|515.88|33
1615854970000|2021-03-16 00:36:10|520.05|516.05|519.89|515.89|520.08|516.08|519.89|515.89|30
1615854980000|2021-03-16 00:36:20|519.98|515.98|520.13|516.13|520.21|516.21|519.98|515.98|27
1615854990000|2021-03-16 00:36:30|520.19|516.19|520.75|516.75|521.05|517.05|520.16|516.16|38
1615855000000|2021-03-16 00:36:40|520.59|516.59|520.24|516.24|520.7|516.7|520.24|516.24|35
1615855010000|2021-03-16 00:36:50|520.59|516.59|520.57|516.57|520.68|516.68|520.2|516.2|35
1615855020000|2021-03-16 00:37:00|520.4|516.4|520.53|516.53|520.69|516.69|520.4|516.4|34
1615855030000|2021-03-16 00:37:10|520.63|516.63|520.15|516.15|520.64|516.64|520.15|516.15|38
1615855040000|2021-03-16 00:37:20|520.18|516.18|520.46|516.46|520.65|516.65|520.14|516.14|38
1615855050000|2021-03-16 00:37:30|520.54|516.54|520.54|516.54|520.59|516.59|520.26|516.26|37
1615855060000|2021-03-16 00:37:40|520.44|516.44|520.85|516.85|520.85|516.85|520.36|516.36|39
1615855070000|2021-03-16 00:37:50|520.83|516.83|520.57|516.57|520.83|516.83|520.34|516.34|36
1615855080000|2021-03-16 00:38:00|520.6|516.6|520.67|516.67|520.72|516.72|520.29|516.29|38
1615855090000|2021-03-16 00:38:10|520.69|516.69|520.44|516.44|520.72|516.72|520.15|516.15|34
1615855100000|2021-03-16 00:38:20|520.27|516.27|520.53|516.53|520.7|516.7|520.27|516.27|38
1615855110000|2021-03-16 00:38:30|520.52|516.52|520.38|516.38|520.6|516.6|520.28|516.28|34
1615855120000|2021-03-16 00:38:40|520.41|516.41|520.41|516.41|520.48|516.48|520.29|516.29|32
1615855130000|2021-03-16 00:38:50|520.31|516.31|519.78|515.78|520.42|516.42|519.76|515.76|32
1615855140000|2021-03-16 00:39:00|519.76|515.76|519.64|515.64|519.96|515.96|519.59|515.59|31
1615855150000|2021-03-16 00:39:10|519.74|515.74|519.95|515.95|520.04|516.04|519.62|515.62|36
1615855160000|2021-03-16 00:39:20|519.96|515.96|519.92|515.92|520.17|516.17|519.84|515.84|31
1615855170000|2021-03-16 00:39:30|519.79|515.79|519.7|515.7|519.79|515.79|519.59|515.59|26
1615855180000|2021-03-16 00:39:40|519.69|515.69|519.4|515.4|519.69|515.69|519.4|515.4|29
1615855190000|2021-03-16 00:39:50|519.42|515.42|519.41|515.41|519.56|515.56|519.32|515.32|29
1615855200000|2021-03-16 00:40:00|519.42|515.42|519.81|515.81|519.95|515.95|519.41|515.41|29
1615855210000|2021-03-16 00:40:10|519.79|515.79|519.83|515.83|519.89|515.89|519.7|515.7|30
1615855220000|2021-03-16 00:40:20|519.82|515.82|519.32|515.32|519.84|515.84|519.23|515.23|28
1615855230000|2021-03-16 00:40:30|519.31|515.31|519.2|515.2|519.32|515.32|519.08|515.08|29
1615855240000|2021-03-16 00:40:40|519.22|515.22|519.21|515.21|519.24|515.24|519.06|515.06|29
1615855250000|2021-03-16 00:40:50|519.23|515.23|519.76|515.76|519.76|515.76|519.14|515.14|29
1615855260000|2021-03-16 00:41:00|519.77|515.77|519.42|515.42|519.91|515.91|519.36|515.36|36
1615855270000|2021-03-16 00:41:10|519.33|515.33|519.14|515.14|519.44|515.44|519.09|515.09|34
1615855280000|2021-03-16 00:41:20|519.18|515.18|519.08|515.08|519.21|515.21|518.89|514.89|32
1615855290000|2021-03-16 00:41:30|519.15|515.15|519.3|515.3|519.38|515.38|519.1|515.1|28
1615855300000|2021-03-16 00:41:40|519.19|515.19|519.21|515.21|519.26|515.26|518.97|514.97|32
1615855310000|2021-03-16 00:41:50|519.17|515.17|519.54|515.54|519.7|515.7|519.17|515.17|33
1615855320000|2021-03-16 00:42:00|519.55|515.55|519.36|515.36|519.58|515.58|519.33|515.33|22
1615855330000|2021-03-16 00:42:10|519.34|515.34|519.09|515.09|519.34|515.34|519.02|515.02|26
1615855340000|2021-03-16 00:42:20|519.1|515.1|519.27|515.27|519.34|515.34|519.04|515.04|25
1615855350000|2021-03-16 00:42:30|519.28|515.28|519.42|515.42|519.45|515.45|519.28|515.28|25
1615855360000|2021-03-16 00:42:40|519.41|515.41|518.99|514.99|519.44|515.44|518.99|514.99|29
1615855370000|2021-03-16 00:42:50|519.03|515.03|519.11|515.11|519.25|515.25|518.91|514.91|36
1615855380000|2021-03-16 00:43:00|519.14|515.14|519.34|515.34|519.36|515.36|519.03|515.03|30
1615855390000|2021-03-16 00:43:10|519.3|515.3|519.48|515.48|519.5|515.5|519.11|515.11|34
1615855400000|2021-03-16 00:43:20|519.47|515.47|520.12|516.12|520.15|516.15|519.46|515.46|33
1615855410000|2021-03-16 00:43:30|520.06|516.06|519.93|515.93|520.2|516.2|519.85|515.85|35
1615855420000|2021-03-16 00:43:40|519.96|515.96|519.91|515.91|519.99|515.99|519.77|515.77|32
1615855430000|2021-03-16 00:43:50|519.92|515.92|519.45|515.45|519.92|515.92|519.45|515.45|32
1615855440000|2021-03-16 00:44:00|519.49|515.49|519.87|515.87|519.92|515.92|519.49|515.49|32
1615855450000|2021-03-16 00:44:10|519.81|515.81|519.92|515.92|519.92|515.92|519.66|515.66|25
1615855460000|2021-03-16 00:44:20|519.98|515.98|519.8|515.8|520.06|516.06|519.68|515.68|33
1615855470000|2021-03-16 00:44:30|519.81|515.81|519.68|515.68|519.83|515.83|519.59|515.59|28
1615855480000|2021-03-16 00:44:40|519.69|515.69|519.9|515.9|519.94|515.94|519.67|515.67|25
1615855490000|2021-03-16 00:44:50|519.81|515.81|519.92|515.92|519.92|515.92|519.8|515.8|25
1615855500000|2021-03-16 00:45:00|519.91|515.91|519.84|515.84|519.91|515.91|519.69|515.69|24
1615855510000|2021-03-16 00:45:10|519.85|515.85|519.67|515.67|519.85|515.85|519.58|515.58|27
1615855520000|2021-03-16 00:45:20|519.65|515.65|519.46|515.46|519.66|515.66|519.46|515.46|23
1615855530000|2021-03-16 00:45:30|519.45|515.45|519.63|515.63|519.69|515.69|519.45|515.45|25
1615855540000|2021-03-16 00:45:40|519.66|515.66|519.81|515.81|519.85|515.85|519.62|515.62|30
1615855550000|2021-03-16 00:45:50|519.74|515.74|520.02|516.02|520.04|516.04|519.74|515.74|21
1615855560000|2021-03-16 00:46:00|520.01|516.01|519.63|515.63|520.01|516.01|519.63|515.63|16
1615855570000|2021-03-16 00:46:10|519.59|515.59|519.4|515.4|519.63|515.63|519.33|515.33|28
1615855580000|2021-03-16 00:46:20|519.37|515.37|519.56|515.56|519.57|515.57|519.37|515.37|21
1615855590000|2021-03-16 00:46:30|519.57|515.57|519.36|515.36|519.57|515.57|519.33|515.33|27
1615855600000|2021-03-16 00:46:40|519.39|515.39|519.22|515.22|519.4|515.4|519.19|515.19|26
1615855610000|2021-03-16 00:46:50|519.19|515.19|519.3|515.3|519.35|515.35|519.08|515.08|30
1615855620000|2021-03-16 00:47:00|519.32|515.32|519.19|515.19|519.32|515.32|519.07|515.07|30
1615855630000|2021-03-16 00:47:10|519.2|515.2|519.01|515.01|519.21|515.21|519.01|515.01|19
1615855640000|2021-03-16 00:47:20|519.15|515.15|518.67|514.67|519.15|515.15|518.65|514.65|21
1615855650000|2021-03-16 00:47:30|518.27|514.27|517.94|513.94|518.32|514.32|517.94|513.94|27
1615855660000|2021-03-16 00:47:40|517.97|513.97|517.97|513.97|518|514|517.93|513.93|19
1615855670000|2021-03-16 00:47:50|517.96|513.96|517.83|513.83|517.96|513.96|517.83|513.83|22
1615855680000|2021-03-16 00:48:00|517.84|513.84|517.4|513.4|517.94|513.94|517.25|513.25|32
1615855690000|2021-03-16 00:48:10|517.41|513.41|517.7|513.7|517.71|513.71|517.03|513.03|36
1615855700000|2021-03-16 00:48:20|517.68|513.68|517.8|513.8|517.91|513.91|517.61|513.61|36
1615855710000|2021-03-16 00:48:30|517.66|513.66|518.14|514.14|518.25|514.25|517.66|513.66|25
1615855720000|2021-03-16 00:48:40|518.16|514.16|518.08|514.08|518.22|514.22|517.87|513.87|34
1615855730000|2021-03-16 00:48:50|518.17|514.17|518.32|514.32|518.51|514.51|518.08|514.08|35
1615855740000|2021-03-16 00:49:00|518.33|514.33|517.4|513.4|518.42|514.42|517.39|513.39|33
1615855750000|2021-03-16 00:49:10|517.37|513.37|517.55|513.55|517.55|513.55|517.31|513.31|33
1615855760000|2021-03-16 00:49:20|517.62|513.62|517.13|513.13|517.62|513.62|517.1|513.1|32
1615855770000|2021-03-16 00:49:30|517.12|513.12|517.13|513.13|517.54|513.54|517.1|513.1|33
1615855780000|2021-03-16 00:49:40|517.2|513.2|517.35|513.35|517.43|513.43|517.18|513.18|31
1615855790000|2021-03-16 00:49:50|517.41|513.41|517.22|513.22|517.6|513.6|517.18|513.18|32
1615855800000|2021-03-16 00:50:00|517.21|513.21|516.68|512.68|517.24|513.24|516.68|512.68|31
1615855810000|2021-03-16 00:50:10|516.66|512.66|514.66|510.66|516.66|512.66|514.41|510.41|36
1615855820000|2021-03-16 00:50:20|514.42|510.42|514.25|510.25|514.69|510.69|514.19|510.19|36
1615855830000|2021-03-16 00:50:30|514.27|510.27|514.54|510.54|514.59|510.59|514.09|510.09|35
1615855840000|2021-03-16 00:50:40|514.52|510.52|514.73|510.73|514.98|510.98|514.49|510.49|37
1615855850000|2021-03-16 00:50:50|514.69|510.69|514.55|510.55|514.69|510.69|514.35|510.35|33
1615855860000|2021-03-16 00:51:00|514.56|510.56|514.5|510.5|514.56|510.56|514.2|510.2|38
1615855870000|2021-03-16 00:51:10|514.46|510.46|514.41|510.41|514.49|510.49|514.03|510.03|37
1615855880000|2021-03-16 00:51:20|514.42|510.42|514.16|510.16|514.42|510.42|514|510|36
1615855890000|2021-03-16 00:51:30|514.11|510.11|514.08|510.08|514.25|510.25|513.86|509.86|31
1615855900000|2021-03-16 00:51:40|514.02|510.02|513.69|509.69|514.02|510.02|513.66|509.66|34
1615855910000|2021-03-16 00:51:50|513.74|509.74|513.43|509.43|513.99|509.99|513.43|509.43|32
1615855920000|2021-03-16 00:52:00|513.46|509.46|514.16|510.16|514.16|510.16|513.26|509.26|36
1615855930000|2021-03-16 00:52:10|514.27|510.27|514.81|510.81|515.11|511.11|514.27|510.27|36
1615855940000|2021-03-16 00:52:20|514.56|510.56|515.6|511.6|515.6|511.6|514.56|510.56|36
1615855950000|2021-03-16 00:52:30|515.65|511.65|515.08|511.08|515.99|511.99|515.08|511.08|36
1615855960000|2021-03-16 00:52:40|515.07|511.07|514.8|510.8|515.1|511.1|514.57|510.57|35
1615855970000|2021-03-16 00:52:50|514.85|510.85|515.56|511.56|515.63|511.63|514.81|510.81|37
1615855980000|2021-03-16 00:53:00|515.69|511.69|515.73|511.73|515.99|511.99|515.56|511.56|32
1615855990000|2021-03-16 00:53:10|515.7|511.7|515.48|511.48|515.84|511.84|515.48|511.48|35
1615856000000|2021-03-16 00:53:20|515.26|511.26|515.65|511.65|515.72|511.72|515.26|511.26|35
1615856010000|2021-03-16 00:53:30|515.62|511.62|515.86|511.86|515.86|511.86|515.62|511.62|22
1615856020000|2021-03-16 00:53:40|515.83|511.83|515.91|511.91|516.42|512.42|515.79|511.79|37
1615856030000|2021-03-16 00:53:50|515.88|511.88|516.09|512.09|516.13|512.13|515.81|511.81|36
1615856040000|2021-03-16 00:54:00|516.03|512.03|515.41|511.41|516.14|512.14|515.22|511.22|38
1615856050000|2021-03-16 00:54:10|515.27|511.27|515.85|511.85|515.95|511.95|515.27|511.27|39
1615856060000|2021-03-16 00:54:20|515.89|511.89|516.09|512.09|516.09|512.09|515.66|511.66|31
1615856070000|2021-03-16 00:54:30|516.1|512.1|515.7|511.7|516.1|512.1|515.7|511.7|34
1615856080000|2021-03-16 00:54:40|515.69|511.69|515.1|511.1|515.75|511.75|515.1|511.1|35
1615856090000|2021-03-16 00:54:50|515.14|511.14|514.9|510.9|515.27|511.27|514.56|510.56|37
1615856100000|2021-03-16 00:55:00|514.89|510.89|515.64|511.64|515.64|511.64|514.88|510.88|33
1615856110000|2021-03-16 00:55:10|515.68|511.68|515.81|511.81|516.21|512.21|515.61|511.61|36
1615856120000|2021-03-16 00:55:20|515.77|511.77|515.69|511.69|515.86|511.86|515.69|511.69|33
1615856130000|2021-03-16 00:55:30|515.71|511.71|516.09|512.09|516.14|512.14|515.57|511.57|33
1615856140000|2021-03-16 00:55:40|516.1|512.1|516.36|512.36|516.37|512.37|515.85|511.85|33
1615856150000|2021-03-16 00:55:50|516.43|512.43|516.3|512.3|516.56|512.56|516.25|512.25|34
1615856160000|2021-03-16 00:56:00|516.27|512.27|516.59|512.59|516.6|512.6|516.15|512.15|33
1615856170000|2021-03-16 00:56:10|516.64|512.64|516.65|512.65|516.75|512.75|516.59|512.59|27
1615856180000|2021-03-16 00:56:20|516.68|512.68|515.96|511.96|516.68|512.68|515.89|511.89|36
1615856190000|2021-03-16 00:56:30|516.13|512.13|515.56|511.56|516.3|512.3|515.46|511.46|34
1615856200000|2021-03-16 00:56:40|515.64|511.64|515.8|511.8|515.97|511.97|515.57|511.57|36
1615856210000|2021-03-16 00:56:50|515.73|511.73|515.43|511.43|515.77|511.77|515.31|511.31|34
1615856220000|2021-03-16 00:57:00|515.39|511.39|515.34|511.34|515.47|511.47|515.13|511.13|28
1615856230000|2021-03-16 00:57:10|515.1|511.1|514.86|510.86|515.1|511.1|514.61|510.61|37
1615856240000|2021-03-16 00:57:20|514.87|510.87|515.17|511.17|515.39|511.39|514.87|510.87|37
1615856250000|2021-03-16 00:57:30|515.18|511.18|515.32|511.32|515.41|511.41|515.18|511.18|22
1615856260000|2021-03-16 00:57:40|515.3|511.3|515.02|511.02|515.3|511.3|514.83|510.83|33
1615856270000|2021-03-16 00:57:50|514.95|510.95|514.86|510.86|514.98|510.98|514.64|510.64|32
1615856280000|2021-03-16 00:58:00|514.84|510.84|514.43|510.43|514.87|510.87|514.43|510.43|22
1615856290000|2021-03-16 00:58:10|514.42|510.42|513.99|509.99|514.42|510.42|513.82|509.82|25
1615856300000|2021-03-16 00:58:20|513.95|509.95|513.91|509.91|514.05|510.05|513.77|509.77|35
1615856310000|2021-03-16 00:58:30|513.87|509.87|513.68|509.68|513.91|509.91|513.65|509.65|32
1615856320000|2021-03-16 00:58:40|513.67|509.67|513.61|509.61|513.68|509.68|513.18|509.18|35
1615856330000|2021-03-16 00:58:50|513.67|509.67|513.89|509.89|513.94|509.94|513.63|509.63|32
1615856340000|2021-03-16 00:59:00|513.9|509.9|513.75|509.75|513.96|509.96|513.72|509.72|30
1615856350000|2021-03-16 00:59:10|513.77|509.77|513.7|509.7|513.77|509.77|513.61|509.61|30
1615856360000|2021-03-16 00:59:20|513.69|509.69|513.67|509.67|513.82|509.82|513.64|509.64|32
1615856370000|2021-03-16 00:59:30|513.68|509.68|513.52|509.52|513.74|509.74|513.41|509.41|35
1615856380000|2021-03-16 00:59:40|513.54|509.54|513.51|509.51|513.62|509.62|513.34|509.34|33
1615856390000|2021-03-16 00:59:50|513.52|509.52|513.28|509.28|513.53|509.53|513.27|509.27|27
1615856400000|2021-03-16 01:00:00|513.27|509.27|512.41|508.41|513.28|509.28|512.41|508.41|27
1615856410000|2021-03-16 01:00:10|512.38|508.38|511.05|507.05|512.5|508.5|511.03|507.03|37
1615856420000|2021-03-16 01:00:20|511.07|507.07|511.04|507.04|511.38|507.38|511.04|507.04|33
1615856430000|2021-03-16 01:00:30|511.05|507.05|510.02|506.02|511.18|507.18|510.02|506.02|35
1615856440000|2021-03-16 01:00:40|509.96|505.96|508.88|504.88|510.49|506.49|508.85|504.85|39
1615856450000|2021-03-16 01:00:50|508.87|504.87|509.07|505.07|509.41|505.41|508.57|504.57|33
1615856460000|2021-03-16 01:01:00|509.1|505.1|510.25|506.25|510.29|506.29|509.1|505.1|38
1615856470000|2021-03-16 01:01:10|510.57|506.57|510.75|506.75|511.26|507.26|510.5|506.5|34
1615856480000|2021-03-16 01:01:20|510.66|506.66|509.34|505.34|510.79|506.79|509.06|505.06|37
1615856490000|2021-03-16 01:01:30|509.39|505.39|508.52|504.52|509.39|505.39|508.44|504.44|39
1615856500000|2021-03-16 01:01:40|508.49|504.49|508.51|504.51|508.53|504.53|508.3|504.3|31
1615856510000|2021-03-16 01:01:50|508.49|504.49|508.69|504.69|508.82|504.82|508.31|504.31|34
1615856520000|2021-03-16 01:02:00|508.68|504.68|508.56|504.56|509.07|505.07|508.56|504.56|32
1615856530000|2021-03-16 01:02:10|508.63|504.63|508.24|504.24|508.7|504.7|508.16|504.16|31
1615856540000|2021-03-16 01:02:20|508.23|504.23|508.56|504.56|508.61|504.61|508.17|504.17|35
1615856550000|2021-03-16 01:02:30|508.51|504.51|508.15|504.15|508.61|504.61|508.14|504.14|36
1615856560000|2021-03-16 01:02:40|508.18|504.18|507.7|503.7|508.18|504.18|507.28|503.28|35
1615856570000|2021-03-16 01:02:50|507.82|503.82|507.24|503.24|508.03|504.03|507.22|503.22|34
1615856580000|2021-03-16 01:03:00|507.26|503.26|507.3|503.3|507.42|503.42|507.21|503.21|32
1615856590000|2021-03-16 01:03:10|507.34|503.34|506.95|502.95|507.34|503.34|506.84|502.84|38
1615856600000|2021-03-16 01:03:20|507.04|503.04|506.11|502.11|507.11|503.11|506.06|502.06|36
1615856610000|2021-03-16 01:03:30|506.09|502.09|505.39|501.39|506.12|502.12|505.32|501.32|35
1615856620000|2021-03-16 01:03:40|505.38|501.38|506.22|502.22|506.36|502.36|505.34|501.34|36
1615856630000|2021-03-16 01:03:50|506.27|502.27|506.06|502.06|506.27|502.27|505.53|501.53|36
1615856640000|2021-03-16 01:04:00|506.05|502.05|505.72|501.72|506.09|502.09|505.7|501.7|33
1615856650000|2021-03-16 01:04:10|505.69|501.69|505.82|501.82|505.94|501.94|505.3|501.3|36
1615856660000|2021-03-16 01:04:20|505.92|501.92|505.58|501.58|506.24|502.24|505.56|501.56|36
1615856670000|2021-03-16 01:04:30|505.27|501.27|505.46|501.46|505.56|501.56|504.98|500.98|34
1615856680000|2021-03-16 01:04:40|505.54|501.54|506.2|502.2|506.2|502.2|505.46|501.46|38
1615856690000|2021-03-16 01:04:50|506.21|502.21|507.23|503.23|507.38|503.38|506.21|502.21|29
1615856700000|2021-03-16 01:05:00|507.05|503.05|506.77|502.77|507.09|503.09|506.43|502.43|34
1615856710000|2021-03-16 01:05:10|506.98|502.98|507|503|507|503|506.75|502.75|37
1615856720000|2021-03-16 01:05:20|506.95|502.95|506.48|502.48|507.06|503.06|506.45|502.45|34
1615856730000|2021-03-16 01:05:30|506.6|502.6|506.95|502.95|507.07|503.07|506.49|502.49|39
1615856740000|2021-03-16 01:05:40|506.99|502.99|506.84|502.84|506.99|502.99|506.6|502.6|35
1615856750000|2021-03-16 01:05:50|506.83|502.83|506.54|502.54|506.83|502.83|506.42|502.42|35
1615856760000|2021-03-16 01:06:00|506.51|502.51|506.41|502.41|506.76|502.76|506.23|502.23|35
1615856770000|2021-03-16 01:06:10|506.31|502.31|506.45|502.45|506.45|502.45|506|502|36
1615856780000|2021-03-16 01:06:20|506.44|502.44|506.91|502.91|507.21|503.21|506.34|502.34|33
1615856790000|2021-03-16 01:06:30|506.95|502.95|506.78|502.78|507.08|503.08|506.46|502.46|35
1615856800000|2021-03-16 01:06:40|506.75|502.75|507.17|503.17|507.17|503.17|506.69|502.69|33
1615856810000|2021-03-16 01:06:50|507.2|503.2|507.44|503.44|507.52|503.52|507.07|503.07|35
1615856820000|2021-03-16 01:07:00|507.23|503.23|508.4|504.4|508.4|504.4|507.21|503.21|34
1615856830000|2021-03-16 01:07:10|508.38|504.38|509.57|505.57|509.85|505.85|508.32|504.32|36
1615856840000|2021-03-16 01:07:20|509.79|505.79|511.12|507.12|511.12|507.12|509.79|505.79|31
1615856850000|2021-03-16 01:07:30|511.06|507.06|510.86|506.86|511.23|507.23|510.84|506.84|29
1615856860000|2021-03-16 01:07:40|511.23|507.23|511.03|507.03|511.24|507.24|510.65|506.65|37
1615856870000|2021-03-16 01:07:50|510.87|506.87|511.44|507.44|511.44|507.44|510.84|506.84|39
1615856880000|2021-03-16 01:08:00|511.38|507.38|511.62|507.62|511.82|507.82|511.37|507.37|34
1615856890000|2021-03-16 01:08:10|511.67|507.67|509.78|505.78|511.67|507.67|509.74|505.74|39
1615856900000|2021-03-16 01:08:20|509.65|505.65|508.72|504.72|509.65|505.65|508.56|504.56|40
1615856910000|2021-03-16 01:08:30|508.74|504.74|508.97|504.97|508.97|504.97|508.37|504.37|34
1615856920000|2021-03-16 01:08:40|508.98|504.98|507.74|503.74|509.01|505.01|507.62|503.62|36
1615856930000|2021-03-16 01:08:50|507.75|503.75|508.17|504.17|508.56|504.56|507.75|503.75|38
1615856940000|2021-03-16 01:09:00|508.18|504.18|507.63|503.63|508.37|504.37|507.54|503.54|39
1615856950000|2021-03-16 01:09:10|507.72|503.72|507.37|503.37|507.85|503.85|507.16|503.16|35
1615856960000|2021-03-16 01:09:20|507.44|503.44|507.65|503.65|507.99|503.99|507.31|503.31|36
1615856970000|2021-03-16 01:09:30|507.66|503.66|508.44|504.44|508.44|504.44|507.66|503.66|35
1615856980000|2021-03-16 01:09:40|508.46|504.46|509.33|505.33|509.76|505.76|508.46|504.46|37
1615856990000|2021-03-16 01:09:50|509.53|505.53|509.17|505.17|510.14|506.14|508.99|504.99|39
1615857000000|2021-03-16 01:10:00|509.18|505.18|510.16|506.16|510.25|506.25|509.1|505.1|38
1615857010000|2021-03-16 01:10:10|510.17|506.17|509.82|505.82|510.25|506.25|509.53|505.53|38
1615857020000|2021-03-16 01:10:20|509.65|505.65|510.06|506.06|510.13|506.13|509.65|505.65|36
1615857030000|2021-03-16 01:10:30|510|506|510.07|506.07|510.23|506.23|509.98|505.98|37
1615857040000|2021-03-16 01:10:40|510.04|506.04|509.61|505.61|510.05|506.05|509.46|505.46|35
1615857050000|2021-03-16 01:10:50|509.59|505.59|509.13|505.13|509.64|505.64|508.53|504.53|37
1615857060000|2021-03-16 01:11:00|509.14|505.14|509.46|505.46|509.46|505.46|509.08|505.08|38
1615857070000|2021-03-16 01:11:10|509.54|505.54|509.32|505.32|509.9|505.9|508.99|504.99|37
1615857080000|2021-03-16 01:11:20|508.98|504.98|508.82|504.82|509.23|505.23|508.67|504.67|36
1615857090000|2021-03-16 01:11:30|508.85|504.85|508.81|504.81|509.04|505.04|508.54|504.54|35
1615857100000|2021-03-16 01:11:40|508.97|504.97|508.88|504.88|509.03|505.03|508.85|504.85|35
1615857110000|2021-03-16 01:11:50|508.87|504.87|508.16|504.16|508.89|504.89|508.03|504.03|31
1615857120000|2021-03-16 01:12:00|508.18|504.18|508.72|504.72|508.76|504.76|508.14|504.14|33
1615857130000|2021-03-16 01:12:10|508.89|504.89|507.94|503.94|508.89|504.89|507.84|503.84|38
1615857140000|2021-03-16 01:12:20|507.85|503.85|507.37|503.37|507.93|503.93|507.37|503.37|38
1615857150000|2021-03-16 01:12:30|507.29|503.29|507.8|503.8|507.8|503.8|507.08|503.08|36
1615857160000|2021-03-16 01:12:40|507.9|503.9|506.97|502.97|507.9|503.9|506.97|502.97|37
1615857170000|2021-03-16 01:12:50|506.93|502.93|507.24|503.24|507.32|503.32|506.93|502.93|27
1615857180000|2021-03-16 01:13:00|507.26|503.26|508.12|504.12|508.12|504.12|506.96|502.96|33
1615857190000|2021-03-16 01:13:10|508.14|504.14|508.03|504.03|508.37|504.37|508.01|504.01|33
1615857200000|2021-03-16 01:13:20|508|504|508.46|504.46|508.61|504.61|507.62|503.62|37
1615857210000|2021-03-16 01:13:30|508.36|504.36|508.27|504.27|508.49|504.49|507.92|503.92|39
1615857220000|2021-03-16 01:13:40|508.32|504.32|507.87|503.87|508.32|504.32|507.87|503.87|35
1615857230000|2021-03-16 01:13:50|507.89|503.89|507.64|503.64|507.93|503.93|507.47|503.47|36
1615857240000|2021-03-16 01:14:00|507.61|503.61|507.76|503.76|507.76|503.76|507.4|503.4|30
1615857250000|2021-03-16 01:14:10|507.77|503.77|507.68|503.68|508.14|504.14|507.58|503.58|38
1615857260000|2021-03-16 01:14:20|507.7|503.7|507.86|503.86|507.91|503.91|507.55|503.55|30
1615857270000|2021-03-16 01:14:30|507.88|503.88|508.29|504.29|508.29|504.29|507.82|503.82|34
1615857280000|2021-03-16 01:14:40|508.3|504.3|508.78|504.78|508.88|504.88|508.22|504.22|34
1615857290000|2021-03-16 01:14:50|508.77|504.77|508.65|504.65|508.81|504.81|508.58|504.58|27
1615857300000|2021-03-16 01:15:00|508.62|504.62|508.59|504.59|508.72|504.72|508.34|504.34|33
1615857310000|2021-03-16 01:15:10|508.62|504.62|508.14|504.14|508.65|504.65|508.14|504.14|29
1615857320000|2021-03-16 01:15:20|508.13|504.13|508.23|504.23|508.23|504.23|507.78|503.78|37
1615857330000|2021-03-16 01:15:30|508.27|504.27|508.72|504.72|508.92|504.92|508.24|504.24|37
1615857340000|2021-03-16 01:15:40|508.66|504.66|509.25|505.25|509.53|505.53|508.61|504.61|35
1615857350000|2021-03-16 01:15:50|509.33|505.33|509.92|505.92|509.98|505.98|509.33|505.33|29
1615857360000|2021-03-16 01:16:00|509.93|505.93|510.19|506.19|510.46|506.46|509.93|505.93|34
1615857370000|2021-03-16 01:16:10|510.3|506.3|510.28|506.28|510.3|506.3|510.16|506.16|30
1615857380000|2021-03-16 01:16:20|510.29|506.29|511.02|507.02|511.07|507.07|510.29|506.29|38
1615857390000|2021-03-16 01:16:30|511.03|507.03|510.8|506.8|511.18|507.18|510.59|506.59|37
1615857400000|2021-03-16 01:16:40|510.75|506.75|511.17|507.17|511.17|507.17|510.73|506.73|32
1615857410000|2021-03-16 01:16:50|511.13|507.13|511.06|507.06|511.5|507.5|511|507|36
1615857420000|2021-03-16 01:17:00|511.25|507.25|511.42|507.42|511.52|507.52|511.02|507.02|37
1615857430000|2021-03-16 01:17:10|511.33|507.33|511.94|507.94|511.94|507.94|511.21|507.21|31
1615857440000|2021-03-16 01:17:20|511.96|507.96|511.91|507.91|512.08|508.08|511.71|507.71|36
1615857450000|2021-03-16 01:17:30|511.89|507.89|512.3|508.3|512.3|508.3|511.79|507.79|32
1615857460000|2021-03-16 01:17:40|512.31|508.31|512.26|508.26|512.32|508.32|512.08|508.08|34
1615857470000|2021-03-16 01:17:50|512.25|508.25|512.35|508.35|512.44|508.44|512.21|508.21|22
1615857480000|2021-03-16 01:18:00|512.45|508.45|512.03|508.03|512.61|508.61|511.96|507.96|29
1615857490000|2021-03-16 01:18:10|512.08|508.08|512.07|508.07|512.4|508.4|512.06|508.06|30
1615857500000|2021-03-16 01:18:20|511.97|507.97|512.08|508.08|512.14|508.14|511.88|507.88|29
1615857510000|2021-03-16 01:18:30|512.05|508.05|512.65|508.65|512.65|508.65|512.05|508.05|33
1615857520000|2021-03-16 01:18:40|512.61|508.61|512.57|508.57|512.73|508.73|512.52|508.52|32
1615857530000|2021-03-16 01:18:50|512.54|508.54|512.06|508.06|512.58|508.58|511.95|507.95|36
1615857540000|2021-03-16 01:19:00|511.85|507.85|512.39|508.39|512.5|508.5|511.82|507.82|32
1615857550000|2021-03-16 01:19:10|512.54|508.54|512.36|508.36|512.56|508.56|512.33|508.33|32
1615857560000|2021-03-16 01:19:20|512.35|508.35|512.38|508.38|512.57|508.57|512.2|508.2|32
1615857570000|2021-03-16 01:19:30|512.35|508.35|512.66|508.66|512.66|508.66|512.13|508.13|31
1615857580000|2021-03-16 01:19:40|512.62|508.62|513.01|509.01|513.09|509.09|512.47|508.47|27
1615857590000|2021-03-16 01:19:50|513.06|509.06|512.99|508.99|513.15|509.15|512.96|508.96|36
1615857600000|2021-03-16 01:20:00|513|509|512.96|508.96|513.04|509.04|512.89|508.89|34
1615857610000|2021-03-16 01:20:10|512.97|508.97|512.63|508.63|512.97|508.97|512.56|508.56|32
1615857620000|2021-03-16 01:20:20|512.66|508.66|512.11|508.11|512.67|508.67|512.1|508.1|32
1615857630000|2021-03-16 01:20:30|512.14|508.14|511.93|507.93|512.24|508.24|511.89|507.89|33
1615857640000|2021-03-16 01:20:40|511.94|507.94|512.38|508.38|512.38|508.38|511.94|507.94|35
1615857650000|2021-03-16 01:20:50|512.18|508.18|512.53|508.53|512.53|508.53|512.18|508.18|29
1615857660000|2021-03-16 01:21:00|512.44|508.44|512.31|508.31|512.55|508.55|512.27|508.27|34
1615857670000|2021-03-16 01:21:10|512.29|508.29|511.83|507.83|512.29|508.29|511.81|507.81|34
1615857680000|2021-03-16 01:21:20|511.94|507.94|512.1|508.1|512.35|508.35|511.88|507.88|34
1615857690000|2021-03-16 01:21:30|512.08|508.08|511.97|507.97|512.16|508.16|511.88|507.88|32
1615857700000|2021-03-16 01:21:40|512.18|508.18|512.21|508.21|512.21|508.21|512.03|508.03|29
1615857710000|2021-03-16 01:21:50|512.22|508.22|512.21|508.21|512.44|508.44|512.06|508.06|33
1615857720000|2021-03-16 01:22:00|512.27|508.27|512.45|508.45|512.63|508.63|512.21|508.21|27
1615857730000|2021-03-16 01:22:10|512.63|508.63|512.66|508.66|512.78|508.78|512.44|508.44|37
1615857740000|2021-03-16 01:22:20|512.61|508.61|512.62|508.62|512.74|508.74|512.39|508.39|35
1615857750000|2021-03-16 01:22:30|512.52|508.52|512.57|508.57|512.94|508.94|512.47|508.47|35
1615857760000|2021-03-16 01:22:40|512.63|508.63|512.62|508.62|512.91|508.91|512.31|508.31|33
1615857770000|2021-03-16 01:22:50|512.5|508.5|512.35|508.35|512.62|508.62|512.35|508.35|31
1615857780000|2021-03-16 01:23:00|512.36|508.36|512.34|508.34|512.53|508.53|512.22|508.22|26
1615857790000|2021-03-16 01:23:10|512.42|508.42|512.17|508.17|512.43|508.43|512.11|508.11|35
1615857800000|2021-03-16 01:23:20|512.16|508.16|511.78|507.78|512.23|508.23|511.78|507.78|31
1615857810000|2021-03-16 01:23:30|511.56|507.56|511.95|507.95|511.95|507.95|511.14|507.14|31
1615857820000|2021-03-16 01:23:40|511.98|507.98|512.16|508.16|512.16|508.16|511.8|507.8|29
1615857830000|2021-03-16 01:23:50|512.25|508.25|512.42|508.42|512.46|508.46|512.25|508.25|34
1615857840000|2021-03-16 01:24:00|512.35|508.35|512.46|508.46|512.7|508.7|512.21|508.21|33
1615857850000|2021-03-16 01:24:10|512.37|508.37|512.13|508.13|512.5|508.5|512.04|508.04|34
1615857860000|2021-03-16 01:24:20|512.03|508.03|512.33|508.33|512.35|508.35|511.96|507.96|36
1615857870000|2021-03-16 01:24:30|512.27|508.27|512.26|508.26|512.31|508.31|512.01|508.01|28
1615857880000|2021-03-16 01:24:40|512.24|508.24|512.77|508.77|512.78|508.78|512.24|508.24|30
1615857890000|2021-03-16 01:24:50|512.78|508.78|512.92|508.92|512.92|508.92|512.64|508.64|32
1615857900000|2021-03-16 01:25:00|512.84|508.84|512.83|508.83|512.87|508.87|512.46|508.46|37
1615857910000|2021-03-16 01:25:10|512.84|508.84|513.04|509.04|513.05|509.05|512.47|508.47|31
1615857920000|2021-03-16 01:25:20|512.97|508.97|513.21|509.21|513.23|509.23|512.96|508.96|35
1615857930000|2021-03-16 01:25:30|513.16|509.16|513.59|509.59|513.69|509.69|513.13|509.13|30
1615857940000|2021-03-16 01:25:40|513.51|509.51|514.59|510.59|514.6|510.6|513.51|509.51|31
1615857950000|2021-03-16 01:25:50|514.17|510.17|515.06|511.06|515.22|511.22|514.17|510.17|31
1615857960000|2021-03-16 01:26:00|515.09|511.09|514.79|510.79|515.14|511.14|514.34|510.34|37
1615857970000|2021-03-16 01:26:10|514.5|510.5|515.2|511.2|515.2|511.2|514.42|510.42|39
1615857980000|2021-03-16 01:26:20|515.19|511.19|515.4|511.4|515.59|511.59|514.94|510.94|33
1615857990000|2021-03-16 01:26:30|515.44|511.44|515.91|511.91|515.91|511.91|515.41|511.41|32
1615858000000|2021-03-16 01:26:40|515.87|511.87|515.97|511.97|516.13|512.13|515.8|511.8|36
1615858010000|2021-03-16 01:26:50|515.96|511.96|516.21|512.21|516.38|512.38|515.82|511.82|34
1615858020000|2021-03-16 01:27:00|516.2|512.2|516.28|512.28|516.41|512.41|516.18|512.18|31
1615858030000|2021-03-16 01:27:10|516.24|512.24|516.48|512.48|516.5|512.5|516.13|512.13|32
1615858040000|2021-03-16 01:27:20|516.45|512.45|516.66|512.66|516.69|512.69|516.24|512.24|30
1615858050000|2021-03-16 01:27:30|516.64|512.64|516.77|512.77|516.81|512.81|516.61|512.61|35
1615858060000|2021-03-16 01:27:40|516.85|512.85|516.9|512.9|517.07|513.07|516.75|512.75|33
1615858070000|2021-03-16 01:27:50|516.88|512.88|516.63|512.63|516.97|512.97|516.63|512.63|27
1615858080000|2021-03-16 01:28:00|516.58|512.58|516.65|512.65|516.68|512.68|516.5|512.5|30
1615858090000|2021-03-16 01:28:10|516.61|512.61|516.71|512.71|516.78|512.78|516.36|512.36|29
1615858100000|2021-03-16 01:28:20|516.72|512.72|516.8|512.8|516.83|512.83|516.36|512.36|26
1615858110000|2021-03-16 01:28:30|516.78|512.78|517.02|513.02|517.02|513.02|516.77|512.77|27
1615858120000|2021-03-16 01:28:40|517.04|513.04|516.78|512.78|517.07|513.07|516.68|512.68|25
1615858130000|2021-03-16 01:28:50|516.76|512.76|516.95|512.95|516.99|512.99|516.6|512.6|34
1615858140000|2021-03-16 01:29:00|516.94|512.94|516.72|512.72|516.94|512.94|516.7|512.7|30
1615858150000|2021-03-16 01:29:10|516.71|512.71|516.72|512.72|516.91|512.91|516.58|512.58|31
1615858160000|2021-03-16 01:29:20|516.6|512.6|516.63|512.63|516.74|512.74|516.54|512.54|29
1615858170000|2021-03-16 01:29:30|516.68|512.68|516.77|512.77|516.9|512.9|516.61|512.61|33
1615858180000|2021-03-16 01:29:40|516.76|512.76|517.3|513.3|517.31|513.31|516.74|512.74|29
1615858190000|2021-03-16 01:29:50|517.33|513.33|517.45|513.45|517.45|513.45|517.23|513.23|27
1615858200000|2021-03-16 01:30:00|517.43|513.43|517.98|513.98|518.04|514.04|517.31|513.31|34
1615858210000|2021-03-16 01:30:10|517.97|513.97|517.98|513.98|518.02|514.02|517.81|513.81|30
1615858220000|2021-03-16 01:30:20|517.96|513.96|517.89|513.89|518.04|514.04|517.77|513.77|32
1615858230000|2021-03-16 01:30:30|517.87|513.87|518.29|514.29|518.29|514.29|517.8|513.8|29
1615858240000|2021-03-16 01:30:40|518.3|514.3|518.32|514.32|518.4|514.4|518.19|514.19|31
1615858250000|2021-03-16 01:30:50|518.29|514.29|518.15|514.15|518.32|514.32|518.1|514.1|21
1615858260000|2021-03-16 01:31:00|518.14|514.14|517.82|513.82|518.14|514.14|517.42|513.42|33
1615858270000|2021-03-16 01:31:10|517.73|513.73|517.78|513.78|517.82|513.82|517.51|513.51|33
1615858280000|2021-03-16 01:31:20|517.68|513.68|517.68|513.68|517.79|513.79|517.5|513.5|33
1615858290000|2021-03-16 01:31:30|517.72|513.72|517.77|513.77|517.8|513.8|517.38|513.38|36
1615858300000|2021-03-16 01:31:40|517.75|513.75|517.81|513.81|517.85|513.85|517.48|513.48|31
1615858310000|2021-03-16 01:31:50|517.83|513.83|517.5|513.5|517.83|513.83|517.29|513.29|33
1615858320000|2021-03-16 01:32:00|517.52|513.52|517.18|513.18|517.52|513.52|517.16|513.16|30
1615858330000|2021-03-16 01:32:10|517.17|513.17|516.97|512.97|517.18|513.18|516.95|512.95|30
1615858340000|2021-03-16 01:32:20|516.96|512.96|516.63|512.63|517.01|513.01|516.57|512.57|33
1615858350000|2021-03-16 01:32:30|516.62|512.62|517.24|513.24|517.28|513.28|516.5|512.5|33
1615858360000|2021-03-16 01:32:40|517.22|513.22|517.28|513.28|517.42|513.42|517.19|513.19|32
1615858370000|2021-03-16 01:32:50|517.18|513.18|517.09|513.09|517.2|513.2|516.95|512.95|30
1615858380000|2021-03-16 01:33:00|517.1|513.1|517.02|513.02|517.11|513.11|517|513|18
1615858390000|2021-03-16 01:33:10|517.03|513.03|516.88|512.88|517.09|513.09|516.85|512.85|25
1615858400000|2021-03-16 01:33:20|516.9|512.9|517.15|513.15|517.15|513.15|516.85|512.85|33
1615858410000|2021-03-16 01:33:30|517.13|513.13|516.91|512.91|517.13|513.13|516.85|512.85|30
1615858420000|2021-03-16 01:33:40|516.9|512.9|517.01|513.01|517.01|513.01|516.87|512.87|25
1615858430000|2021-03-16 01:33:50|517.1|513.1|516.82|512.82|517.1|513.1|516.74|512.74|27
1615858440000|2021-03-16 01:34:00|516.92|512.92|517.09|513.09|517.19|513.19|516.89|512.89|29
1615858450000|2021-03-16 01:34:10|517.08|513.08|517.15|513.15|517.26|513.26|517.08|513.08|22
1615858460000|2021-03-16 01:34:20|517.24|513.24|517.46|513.46|517.61|513.61|517.14|513.14|31
1615858470000|2021-03-16 01:34:30|517.6|513.6|517.68|513.68|517.68|513.68|517.4|513.4|30
1615858480000|2021-03-16 01:34:40|517.52|513.52|517.62|513.62|517.66|513.66|517.47|513.47|25
1615858490000|2021-03-16 01:34:50|517.61|513.61|517.33|513.33|517.61|513.61|517.33|513.33|28
1615858500000|2021-03-16 01:35:00|517.36|513.36|517.33|513.33|517.53|513.53|517.22|513.22|35
1615858510000|2021-03-16 01:35:10|517.38|513.38|517.44|513.44|517.45|513.45|517.31|513.31|20
1615858520000|2021-03-16 01:35:20|517.43|513.43|517.17|513.17|517.44|513.44|517.17|513.17|31
1615858530000|2021-03-16 01:35:30|517.26|513.26|517.15|513.15|517.41|513.41|517.15|513.15|32
1615858540000|2021-03-16 01:35:40|517.19|513.19|517.29|513.29|517.29|513.29|517.13|513.13|23
1615858550000|2021-03-16 01:35:50|517.3|513.3|517.31|513.31|517.35|513.35|517.19|513.19|20
1615858560000|2021-03-16 01:36:00|517.3|513.3|517.42|513.42|517.44|513.44|517.26|513.26|15
1615858570000|2021-03-16 01:36:10|517.56|513.56|517.55|513.55|517.66|513.66|517.49|513.49|20
1615858580000|2021-03-16 01:36:20|517.57|513.57|517.7|513.7|517.7|513.7|517.54|513.54|24
1615858590000|2021-03-16 01:36:30|517.74|513.74|517.95|513.95|518|514|517.74|513.74|23
1615858600000|2021-03-16 01:36:40|517.96|513.96|517.9|513.9|517.96|513.96|517.79|513.79|16
1615858610000|2021-03-16 01:36:50|517.92|513.92|518.08|514.08|518.08|514.08|517.92|513.92|21
1615858620000|2021-03-16 01:37:00|518.07|514.07|518.38|514.38|518.43|514.43|518.03|514.03|19
1615858630000|2021-03-16 01:37:10|518.39|514.39|518.03|514.03|518.39|514.39|517.95|513.95|24
1615858640000|2021-03-16 01:37:20|518.04|514.04|518.21|514.21|518.21|514.21|518.04|514.04|20
1615858650000|2021-03-16 01:37:30|518.23|514.23|518.26|514.26|518.3|514.3|518.05|514.05|24
1615858660000|2021-03-16 01:37:40|518.3|514.3|518.36|514.36|518.39|514.39|518.26|514.26|19
1615858670000|2021-03-16 01:37:50|518.27|514.27|518.27|514.27|518.39|514.39|518.27|514.27|14
1615858680000|2021-03-16 01:38:00|518.25|514.25|518.34|514.34|518.49|514.49|518.25|514.25|24
1615858690000|2021-03-16 01:38:10|518.32|514.32|518.43|514.43|518.91|514.91|518.32|514.32|27
1615858700000|2021-03-16 01:38:20|518.51|514.51|518.91|514.91|518.91|514.91|518.51|514.51|27
1615858710000|2021-03-16 01:38:30|518.88|514.88|518.85|514.85|518.92|514.92|518.8|514.8|22
1615858720000|2021-03-16 01:38:40|518.84|514.84|518.88|514.88|518.91|514.91|518.84|514.84|13
1615858730000|2021-03-16 01:38:50|518.86|514.86|518.71|514.71|518.98|514.98|518.71|514.71|21
1615858740000|2021-03-16 01:39:00|518.7|514.7|518.82|514.82|518.89|514.89|518.7|514.7|21
1615858750000|2021-03-16 01:39:10|518.81|514.81|518.81|514.81|518.94|514.94|518.79|514.79|26
1615858760000|2021-03-16 01:39:20|518.82|514.82|518.87|514.87|518.94|514.94|518.76|514.76|26
1615858770000|2021-03-16 01:39:30|518.86|514.86|518.94|514.94|518.94|514.94|518.77|514.77|23
1615858780000|2021-03-16 01:39:40|518.85|514.85|518.92|514.92|518.98|514.98|518.85|514.85|16
1615858790000|2021-03-16 01:39:50|518.94|514.94|518.97|514.97|519.01|515.01|518.91|514.91|17
1615858800000|2021-03-16 01:40:00|519|515|519.13|515.13|519.24|515.24|518.91|514.91|23
1615858810000|2021-03-16 01:40:10|519.23|515.23|519.12|515.12|519.26|515.26|519|515|24
1615858820000|2021-03-16 01:40:20|519.11|515.11|519.12|515.12|519.27|515.27|519.06|515.06|29
1615858830000|2021-03-16 01:40:30|519.13|515.13|519.15|515.15|519.21|515.21|518.97|514.97|30
1615858840000|2021-03-16 01:40:40|519.14|515.14|519.09|515.09|519.14|515.14|518.99|514.99|29
1615858850000|2021-03-16 01:40:50|519.07|515.07|519.21|515.21|519.21|515.21|519.04|515.04|18
1615858860000|2021-03-16 01:41:00|519.22|515.22|519|515|519.22|515.22|518.98|514.98|22
1615858870000|2021-03-16 01:41:10|518.99|514.99|519.1|515.1|519.14|515.14|518.98|514.98|23
1615858880000|2021-03-16 01:41:20|519.11|515.11|519.12|515.12|519.13|515.13|519.02|515.02|16
1615858890000|2021-03-16 01:41:30|519.13|515.13|519.2|515.2|519.22|515.22|519.03|515.03|24
1615858900000|2021-03-16 01:41:40|519.18|515.18|519.05|515.05|519.18|515.18|518.96|514.96|22
1615858910000|2021-03-16 01:41:50|519.06|515.06|518.93|514.93|519.09|515.09|518.81|514.81|20
1615858920000|2021-03-16 01:42:00|518.94|514.94|518.76|514.76|518.95|514.95|518.68|514.68|23
1615858930000|2021-03-16 01:42:10|518.75|514.75|518.05|514.05|518.75|514.75|518.05|514.05|27
1615858940000|2021-03-16 01:42:20|518.04|514.04|518.2|514.2|518.3|514.3|517.95|513.95|32
1615858950000|2021-03-16 01:42:30|518.02|514.02|517.93|513.93|518.02|514.02|517.72|513.72|29
1615858960000|2021-03-16 01:42:40|517.92|513.92|517.78|513.78|517.94|513.94|517.77|513.77|29
1615858970000|2021-03-16 01:42:50|517.7|513.7|518|514|518.03|514.03|517.7|513.7|27
1615858980000|2021-03-16 01:43:00|518.01|514.01|517.73|513.73|518.01|514.01|517.72|513.72|23
1615858990000|2021-03-16 01:43:10|517.74|513.74|518.02|514.02|518.02|514.02|517.72|513.72|22
1615859000000|2021-03-16 01:43:20|518.05|514.05|517.82|513.82|518.09|514.09|517.82|513.82|19
1615859010000|2021-03-16 01:43:30|517.88|513.88|517.83|513.83|517.95|513.95|517.81|513.81|14
1615859020000|2021-03-16 01:43:40|517.82|513.82|518.47|514.47|518.47|514.47|517.71|513.71|33
1615859030000|2021-03-16 01:43:50|518.48|514.48|518.5|514.5|518.5|514.5|518.41|514.41|16
1615859040000|2021-03-16 01:44:00|518.51|514.51|518.52|514.52|518.77|514.77|518.51|514.51|22
1615859050000|2021-03-16 01:44:10|518.53|514.53|518.65|514.65|518.67|514.67|518.53|514.53|26
1615859060000|2021-03-16 01:44:20|518.66|514.66|518.53|514.53|518.69|514.69|518.53|514.53|20
1615859070000|2021-03-16 01:44:30|518.55|514.55|518.62|514.62|518.63|514.63|518.51|514.51|28
1615859080000|2021-03-16 01:44:40|518.63|514.63|518.65|514.65|518.67|514.67|518.57|514.57|26
1615859090000|2021-03-16 01:44:50|518.66|514.66|518.64|514.64|518.66|514.66|518.59|514.59|11
1615859100000|2021-03-16 01:45:00|518.65|514.65|518.63|514.63|518.66|514.66|518.59|514.59|21
1615859110000|2021-03-16 01:45:10|518.64|514.64|518.67|514.67|518.68|514.68|518.63|514.63|9
1615859120000|2021-03-16 01:45:20|518.64|514.64|518.65|514.65|518.74|514.74|518.63|514.63|21
1615859130000|2021-03-16 01:45:30|518.63|514.63|518.64|514.64|518.71|514.71|518.62|514.62|27
1615859140000|2021-03-16 01:45:40|518.65|514.65|518.72|514.72|518.74|514.74|518.63|514.63|18
1615859150000|2021-03-16 01:45:50|518.73|514.73|518.64|514.64|518.79|514.79|518.64|514.64|13
1615859160000|2021-03-16 01:46:00|518.65|514.65|518.92|514.92|518.94|514.94|518.64|514.64|24
1615859170000|2021-03-16 01:46:10|518.93|514.93|519.02|515.02|519.12|515.12|518.93|514.93|22
1615859180000|2021-03-16 01:46:20|518.97|514.97|518.82|514.82|518.97|514.97|518.82|514.82|23
1615859190000|2021-03-16 01:46:30|518.83|514.83|519.14|515.14|519.14|515.14|518.83|514.83|24
1615859200000|2021-03-16 01:46:40|519.15|515.15|519.13|515.13|519.15|515.15|519.09|515.09|22
1615859210000|2021-03-16 01:46:50|519.12|515.12|519.08|515.08|519.15|515.15|518.97|514.97|24
1615859220000|2021-03-16 01:47:00|519.09|515.09|519.05|515.05|519.11|515.11|519|515|24
1615859230000|2021-03-16 01:47:10|519.08|515.08|519.13|515.13|519.26|515.26|519.08|515.08|32
1615859240000|2021-03-16 01:47:20|519.2|515.2|519.18|515.18|519.21|515.21|519.15|515.15|14
1615859250000|2021-03-16 01:47:30|519.19|515.19|519.16|515.16|519.22|515.22|519.06|515.06|19
1615859260000|2021-03-16 01:47:40|519.18|515.18|519.1|515.1|519.18|515.18|519.06|515.06|19
1615859270000|2021-03-16 01:47:50|519.13|515.13|519.22|515.22|519.31|515.31|519.13|515.13|25
1615859280000|2021-03-16 01:48:00|519.21|515.21|519.34|515.34|519.34|515.34|519.21|515.21|9
1615859290000|2021-03-16 01:48:10|519.33|515.33|519.31|515.31|519.33|515.33|519.26|515.26|9
1615859300000|2021-03-16 01:48:20|519.3|515.3|519.15|515.15|519.31|515.31|519.14|515.14|17
1615859310000|2021-03-16 01:48:30|519.19|515.19|519.2|515.2|519.24|515.24|519.1|515.1|29
1615859320000|2021-03-16 01:48:40|519.18|515.18|518.43|514.43|519.22|515.22|518.43|514.43|31
1615859330000|2021-03-16 01:48:50|518.45|514.45|518.66|514.66|518.73|514.73|518.45|514.45|26
1615859340000|2021-03-16 01:49:00|518.64|514.64|518.9|514.9|519.04|515.04|518.6|514.6|24
1615859350000|2021-03-16 01:49:10|518.86|514.86|518.8|514.8|518.87|514.87|518.72|514.72|18
1615859360000|2021-03-16 01:49:20|518.81|514.81|518.55|514.55|518.81|514.81|518.51|514.51|29
1615859370000|2021-03-16 01:49:30|518.52|514.52|518.42|514.42|518.58|514.58|518.36|514.36|22
1615859380000|2021-03-16 01:49:40|518.43|514.43|518.66|514.66|518.73|514.73|518.43|514.43|29
1615859390000|2021-03-16 01:49:50|518.63|514.63|518.76|514.76|518.76|514.76|518.62|514.62|18
1615859400000|2021-03-16 01:50:00|518.81|514.81|518.99|514.99|519.01|515.01|518.81|514.81|17
1615859410000|2021-03-16 01:50:10|519.03|515.03|518.88|514.88|519.03|515.03|518.72|514.72|21
1615859420000|2021-03-16 01:50:20|518.87|514.87|519.04|515.04|519.09|515.09|518.83|514.83|17
1615859430000|2021-03-16 01:50:30|519.05|515.05|518.93|514.93|519.05|515.05|518.93|514.93|17
1615859440000|2021-03-16 01:50:40|518.95|514.95|518.9|514.9|518.95|514.95|518.88|514.88|15
1615859450000|2021-03-16 01:50:50|518.89|514.89|518.92|514.92|518.95|514.95|518.72|514.72|23
1615859460000|2021-03-16 01:51:00|518.9|514.9|518.95|514.95|518.98|514.98|518.89|514.89|19
1615859470000|2021-03-16 01:51:10|518.96|514.96|518.96|514.96|518.96|514.96|518.93|514.93|14
1615859480000|2021-03-16 01:51:20|518.95|514.95|518.96|514.96|519.05|515.05|518.95|514.95|13
1615859490000|2021-03-16 01:51:30|518.97|514.97|518.93|514.93|519|515|518.93|514.93|15
1615859500000|2021-03-16 01:51:40|518.88|514.88|518.77|514.77|518.97|514.97|518.73|514.73|23
1615859510000|2021-03-16 01:51:50|518.6|514.6|518.55|514.55|518.65|514.65|518.26|514.26|32
1615859520000|2021-03-16 01:52:00|518.59|514.59|518.58|514.58|518.64|514.64|518.56|514.56|18
1615859530000|2021-03-16 01:52:10|518.6|514.6|518.64|514.64|518.64|514.64|518.58|514.58|20
1615859540000|2021-03-16 01:52:20|518.61|514.61|518.69|514.69|518.74|514.74|518.61|514.61|17
1615859550000|2021-03-16 01:52:30|518.71|514.71|518.7|514.7|518.75|514.75|518.65|514.65|21
1615859560000|2021-03-16 01:52:40|518.71|514.71|518.81|514.81|518.83|514.83|518.71|514.71|15
1615859570000|2021-03-16 01:52:50|518.84|514.84|518.89|514.89|518.89|514.89|518.83|514.83|9
1615859580000|2021-03-16 01:53:00|518.9|514.9|519|515|519.01|515.01|518.89|514.89|17
1615859590000|2021-03-16 01:53:10|518.99|514.99|519.09|515.09|519.09|515.09|518.92|514.92|17
1615859600000|2021-03-16 01:53:20|519.17|515.17|519.23|515.23|519.24|515.24|519.15|515.15|13
1615859610000|2021-03-16 01:53:30|519.22|515.22|519.1|515.1|519.23|515.23|519.07|515.07|25
1615859620000|2021-03-16 01:53:40|519.09|515.09|519.07|515.07|519.09|515.09|519.04|515.04|9
1615859630000|2021-03-16 01:53:50|519.06|515.06|519.06|515.06|519.09|515.09|519.02|515.02|17
1615859640000|2021-03-16 01:54:00|519.07|515.07|518.89|514.89|519.07|515.07|518.89|514.89|25
1615859650000|2021-03-16 01:54:10|518.88|514.88|518.76|514.76|518.91|514.91|518.75|514.75|22
1615859660000|2021-03-16 01:54:20|518.8|514.8|518.94|514.94|519|515|518.73|514.73|27
1615859670000|2021-03-16 01:54:30|518.95|514.95|518.95|514.95|518.96|514.96|518.89|514.89|13
1615859680000|2021-03-16 01:54:40|519.02|515.02|519.02|515.02|519.04|515.04|518.94|514.94|17
1615859690000|2021-03-16 01:54:50|519.03|515.03|518.84|514.84|519.03|515.03|518.77|514.77|27
1615859700000|2021-03-16 01:55:00|518.85|514.85|518.9|514.9|518.91|514.91|518.81|514.81|25
1615859710000|2021-03-16 01:55:10|518.95|514.95|518.93|514.93|518.97|514.97|518.81|514.81|19
1615859720000|2021-03-16 01:55:20|518.91|514.91|518.86|514.86|518.95|514.95|518.79|514.79|24
1615859730000|2021-03-16 01:55:30|518.84|514.84|518.85|514.85|518.92|514.92|518.73|514.73|22
1615859740000|2021-03-16 01:55:40|518.86|514.86|518.86|514.86|518.91|514.91|518.79|514.79|23
1615859750000|2021-03-16 01:55:50|518.82|514.82|518.76|514.76|518.89|514.89|518.68|514.68|17
1615859760000|2021-03-16 01:56:00|518.71|514.71|518.54|514.54|518.78|514.78|518.53|514.53|27
1615859770000|2021-03-16 01:56:10|518.58|514.58|519.05|515.05|519.13|515.13|518.58|514.58|30
1615859780000|2021-03-16 01:56:20|519.09|515.09|519.04|515.04|519.13|515.13|518.89|514.89|22
1615859790000|2021-03-16 01:56:30|519.03|515.03|519.04|515.04|519.07|515.07|519|515|15
1615859800000|2021-03-16 01:56:40|519.05|515.05|519.04|515.04|519.07|515.07|519.04|515.04|6
1615859810000|2021-03-16 01:56:50|518.9|514.9|519.03|515.03|519.03|515.03|518.9|514.9|13
1615859820000|2021-03-16 01:57:00|519.04|515.04|519.22|515.22|519.27|515.27|519.04|515.04|29
1615859830000|2021-03-16 01:57:10|519.23|515.23|519.19|515.19|519.23|515.23|519.16|515.16|11
1615859840000|2021-03-16 01:57:20|519.18|515.18|519.12|515.12|519.18|515.18|519.08|515.08|13
1615859850000|2021-03-16 01:57:30|519.13|515.13|519.23|515.23|519.23|515.23|519.12|515.12|11
1615859860000|2021-03-16 01:57:40|519.22|515.22|519.15|515.15|519.22|515.22|519.14|515.14|13
1615859870000|2021-03-16 01:57:50|519.17|515.17|519.26|515.26|519.32|515.32|519.17|515.17|22
1615859880000|2021-03-16 01:58:00|519.24|515.24|519.2|515.2|519.26|515.26|519.18|515.18|10
1615859890000|2021-03-16 01:58:10|519.19|515.19|519.2|515.2|519.2|515.2|519.11|515.11|11
1615859900000|2021-03-16 01:58:20|519.19|515.19|519.28|515.28|519.28|515.28|519.11|515.11|22
1615859910000|2021-03-16 01:58:30|519.26|515.26|519.22|515.22|519.28|515.28|519.17|515.17|24
1615859920000|2021-03-16 01:58:40|519.21|515.21|519.3|515.3|519.33|515.33|519.21|515.21|18
1615859930000|2021-03-16 01:58:50|519.29|515.29|519.25|515.25|519.32|515.32|519.2|515.2|19
1615859940000|2021-03-16 01:59:00|519.24|515.24|519.21|515.21|519.31|515.31|519.13|515.13|25
1615859950000|2021-03-16 01:59:10|519.23|515.23|519.39|515.39|519.39|515.39|519.23|515.23|16
1615859960000|2021-03-16 01:59:20|519.34|515.34|519.29|515.29|519.34|515.34|519.28|515.28|11
1615859970000|2021-03-16 01:59:30|519.31|515.31|519.28|515.28|519.33|515.33|519.2|515.2|8
1615859980000|2021-03-16 01:59:40|519.27|515.27|519.21|515.21|519.27|515.27|519.07|515.07|16
1615859990000|2021-03-16 01:59:50|519.2|515.2|519.08|515.08|519.2|515.2|519.02|515.02|15
1615860000000|2021-03-16 02:00:00|519.09|515.09|518.86|514.86|519.21|515.21|518.81|514.81|32
1615860010000|2021-03-16 02:00:10|518.85|514.85|518.85|514.85|518.88|514.88|518.69|514.69|18
1615860020000|2021-03-16 02:00:20|518.86|514.86|518.91|514.91|518.93|514.93|518.83|514.83|19
1615860030000|2021-03-16 02:00:30|518.9|514.9|518.98|514.98|519.01|515.01|518.89|514.89|10
1615860040000|2021-03-16 02:00:40|518.92|514.92|518.73|514.73|519.11|515.11|518.73|514.73|24
1615860050000|2021-03-16 02:00:50|518.74|514.74|518.65|514.65|518.86|514.86|518.65|514.65|23
1615860060000|2021-03-16 02:01:00|518.49|514.49|518.57|514.57|518.64|514.64|518.46|514.46|28
1615860070000|2021-03-16 02:01:10|518.61|514.61|519.02|515.02|519.02|515.02|518.61|514.61|29
1615860080000|2021-03-16 02:01:20|519.03|515.03|518.92|514.92|519.06|515.06|518.87|514.87|24
1615860090000|2021-03-16 02:01:30|518.93|514.93|518.97|514.97|518.98|514.98|518.86|514.86|22
1615860100000|2021-03-16 02:01:40|518.98|514.98|518.91|514.91|518.98|514.98|518.9|514.9|9
1615860110000|2021-03-16 02:01:50|518.86|514.86|518.89|514.89|518.89|514.89|518.86|514.86|14
1615860120000|2021-03-16 02:02:00|518.88|514.88|518.8|514.8|518.91|514.91|518.74|514.74|19
1615860130000|2021-03-16 02:02:10|518.7|514.7|518.85|514.85|518.89|514.89|518.7|514.7|21
1615860140000|2021-03-16 02:02:20|518.86|514.86|518.83|514.83|518.91|514.91|518.82|514.82|20
1615860150000|2021-03-16 02:02:30|518.85|514.85|518.76|514.76|518.85|514.85|518.75|514.75|10
1615860160000|2021-03-16 02:02:40|518.73|514.73|518.74|514.74|518.81|514.81|518.7|514.7|18
1615860170000|2021-03-16 02:02:50|518.75|514.75|518.84|514.84|518.85|514.85|518.74|514.74|10
1615860180000|2021-03-16 02:03:00|518.83|514.83|518.7|514.7|518.83|514.83|518.69|514.69|12
1615860190000|2021-03-16 02:03:10|518.74|514.74|518.71|514.71|518.76|514.76|518.59|514.59|27
1615860200000|2021-03-16 02:03:20|518.68|514.68|518.66|514.66|518.71|514.71|518.66|514.66|6
1615860210000|2021-03-16 02:03:30|518.54|514.54|518.36|514.36|518.65|514.65|518.32|514.32|18
1615860220000|2021-03-16 02:03:40|518.38|514.38|518.18|514.18|518.39|514.39|518.03|514.03|24
1615860230000|2021-03-16 02:03:50|518.19|514.19|517.92|513.92|518.21|514.21|517.87|513.87|18
1615860240000|2021-03-16 02:04:00|517.87|513.87|518.15|514.15|518.15|514.15|517.87|513.87|21
1615860250000|2021-03-16 02:04:10|518.18|514.18|518.33|514.33|518.39|514.39|518.13|514.13|21
1615860260000|2021-03-16 02:04:20|518.34|514.34|518.29|514.29|518.44|514.44|518.27|514.27|16
1615860270000|2021-03-16 02:04:30|518.28|514.28|518.04|514.04|518.29|514.29|518.04|514.04|19
1615860280000|2021-03-16 02:04:40|518.01|514.01|517.9|513.9|518.14|514.14|517.88|513.88|28
1615860290000|2021-03-16 02:04:50|517.84|513.84|518.18|514.18|518.18|514.18|517.83|513.83|26
1615860300000|2021-03-16 02:05:00|518.17|514.17|518.3|514.3|518.53|514.53|518.14|514.14|33
1615860310000|2021-03-16 02:05:10|518.2|514.2|517.96|513.96|518.3|514.3|517.96|513.96|18
1615860320000|2021-03-16 02:05:20|517.97|513.97|518.19|514.19|518.3|514.3|517.96|513.96|21
1615860330000|2021-03-16 02:05:30|518.15|514.15|517.98|513.98|518.18|514.18|517.97|513.97|29
1615860340000|2021-03-16 02:05:40|517.97|513.97|517.92|513.92|518.01|514.01|517.88|513.88|24
1615860350000|2021-03-16 02:05:50|517.95|513.95|517.89|513.89|517.97|513.97|517.87|513.87|21
1615860360000|2021-03-16 02:06:00|517.9|513.9|517.32|513.32|517.94|513.94|517.26|513.26|24
1615860370000|2021-03-16 02:06:10|517.28|513.28|516.92|512.92|517.28|513.28|516.91|512.91|34
1615860380000|2021-03-16 02:06:20|516.89|512.89|517.19|513.19|517.23|513.23|516.89|512.89|29
1615860390000|2021-03-16 02:06:30|517.23|513.23|516.91|512.91|517.23|513.23|516.89|512.89|23
1615860400000|2021-03-16 02:06:40|516.89|512.89|516.85|512.85|516.93|512.93|516.69|512.69|34
1615860410000|2021-03-16 02:06:50|516.84|512.84|516.79|512.79|516.84|512.84|516.71|512.71|22
1615860420000|2021-03-16 02:07:00|516.77|512.77|516.68|512.68|516.78|512.78|516.66|512.66|18
1615860430000|2021-03-16 02:07:10|516.67|512.67|516.53|512.53|516.67|512.67|516.53|512.53|16
1615860440000|2021-03-16 02:07:20|516.54|512.54|516.48|512.48|516.57|512.57|516.23|512.23|31
1615860450000|2021-03-16 02:07:30|516.58|512.58|516.74|512.74|516.82|512.82|516.51|512.51|25
1615860460000|2021-03-16 02:07:40|516.77|512.77|516.99|512.99|517.13|513.13|516.56|512.56|24
1615860470000|2021-03-16 02:07:50|516.98|512.98|516.57|512.57|516.98|512.98|516.57|512.57|27
1615860480000|2021-03-16 02:08:00|516.56|512.56|516.46|512.46|516.68|512.68|516.41|512.41|22
1615860490000|2021-03-16 02:08:10|516.47|512.47|516.66|512.66|516.66|512.66|516.4|512.4|24
1615860500000|2021-03-16 02:08:20|516.68|512.68|516.79|512.79|516.83|512.83|516.68|512.68|18
1615860510000|2021-03-16 02:08:30|516.8|512.8|516.78|512.78|516.8|512.8|516.73|512.73|11
1615860520000|2021-03-16 02:08:40|516.8|512.8|516.93|512.93|516.95|512.95|516.79|512.79|13
1615860530000|2021-03-16 02:08:50|516.8|512.8|516.86|512.86|516.86|512.86|516.79|512.79|12
1615860540000|2021-03-16 02:09:00|516.87|512.87|516.72|512.72|516.87|512.87|516.66|512.66|19
1615860550000|2021-03-16 02:09:10|516.73|512.73|516.85|512.85|516.95|512.95|516.69|512.69|22
1615860560000|2021-03-16 02:09:20|516.97|512.97|517.11|513.11|517.27|513.27|516.81|512.81|31
1615860570000|2021-03-16 02:09:30|517.12|513.12|517|513|517.2|513.2|516.92|512.92|20
1615860580000|2021-03-16 02:09:40|516.95|512.95|517.61|513.61|517.81|513.81|516.95|512.95|28
1615860590000|2021-03-16 02:09:50|517.8|513.8|518.05|514.05|518.08|514.08|517.67|513.67|28
1615860600000|2021-03-16 02:10:00|518.06|514.06|517.99|513.99|518.3|514.3|517.88|513.88|35
1615860610000|2021-03-16 02:10:10|518.04|514.04|518.23|514.23|518.23|514.23|517.93|513.93|28
1615860620000|2021-03-16 02:10:20|518.22|514.22|518.09|514.09|518.23|514.23|518.08|514.08|27
1615860630000|2021-03-16 02:10:30|518.1|514.1|518.41|514.41|518.41|514.41|518.1|514.1|28
1615860640000|2021-03-16 02:10:40|518.45|514.45|518.4|514.4|518.45|514.45|518.16|514.16|29
1615860650000|2021-03-16 02:10:50|518.36|514.36|518.34|514.34|518.4|514.4|518.32|514.32|16
1615860660000|2021-03-16 02:11:00|518.26|514.26|517.98|513.98|518.37|514.37|517.89|513.89|25
1615860670000|2021-03-16 02:11:10|518|514|517.81|513.81|518.05|514.05|517.71|513.71|33
1615860680000|2021-03-16 02:11:20|517.8|513.8|517.9|513.9|517.96|513.96|517.76|513.76|34
1615860690000|2021-03-16 02:11:30|517.93|513.93|518.04|514.04|518.22|514.22|517.91|513.91|32
1615860700000|2021-03-16 02:11:40|518.1|514.1|518.16|514.16|518.19|514.19|518.01|514.01|26
1615860710000|2021-03-16 02:11:50|518.09|514.09|517.84|513.84|518.12|514.12|517.82|513.82|17
1615860720000|2021-03-16 02:12:00|517.82|513.82|517.95|513.95|517.95|513.95|517.68|513.68|24
1615860730000|2021-03-16 02:12:10|517.94|513.94|517.62|513.62|517.95|513.95|517.6|513.6|20
1615860740000|2021-03-16 02:12:20|517.6|513.6|517.63|513.63|517.68|513.68|517.55|513.55|25
1615860750000|2021-03-16 02:12:30|517.64|513.64|518.03|514.03|518.04|514.04|517.61|513.61|26
1615860760000|2021-03-16 02:12:40|518.01|514.01|517.99|513.99|518.04|514.04|517.93|513.93|31
1615860770000|2021-03-16 02:12:50|518.06|514.06|517.99|513.99|518.1|514.1|517.99|513.99|24
1615860780000|2021-03-16 02:13:00|518.01|514.01|518.16|514.16|518.39|514.39|518.01|514.01|20
1615860790000|2021-03-16 02:13:10|518.17|514.17|517.96|513.96|518.17|514.17|517.96|513.96|20
1615860800000|2021-03-16 02:13:20|517.97|513.97|518.19|514.19|518.23|514.23|517.97|513.97|28
1615860810000|2021-03-16 02:13:30|518.22|514.22|518.22|514.22|518.28|514.28|518.15|514.15|17
1615860820000|2021-03-16 02:13:40|518.25|514.25|518.22|514.22|518.33|514.33|518.22|514.22|12
1615860830000|2021-03-16 02:13:50|518.27|514.27|518.42|514.42|518.51|514.51|518.27|514.27|31
1615860840000|2021-03-16 02:14:00|518.47|514.47|518.42|514.42|518.54|514.54|518.42|514.42|25
1615860850000|2021-03-16 02:14:10|518.48|514.48|518.37|514.37|518.56|514.56|518.34|514.34|29
1615860860000|2021-03-16 02:14:20|518.34|514.34|519.02|515.02|519.16|515.16|518.34|514.34|25
1615860870000|2021-03-16 02:14:30|519.17|515.17|519.13|515.13|519.26|515.26|518.98|514.98|26
1615860880000|2021-03-16 02:14:40|519.17|515.17|519.17|515.17|519.26|515.26|519.1|515.1|27
1615860890000|2021-03-16 02:14:50|519.18|515.18|519.08|515.08|519.21|515.21|519.01|515.01|21
1615860900000|2021-03-16 02:15:00|519.07|515.07|519.18|515.18|519.18|515.18|519.04|515.04|21
1615860910000|2021-03-16 02:15:10|519.19|515.19|519.21|515.21|519.21|515.21|519.07|515.07|16
1615860920000|2021-03-16 02:15:20|519.2|515.2|519.19|515.19|519.2|515.2|519.07|515.07|24
1615860930000|2021-03-16 02:15:30|519.2|515.2|519.2|515.2|519.26|515.26|519.12|515.12|15
1615860940000|2021-03-16 02:15:40|519.21|515.21|519.1|515.1|519.21|515.21|519.09|515.09|22
1615860950000|2021-03-16 02:15:50|519.09|515.09|519.07|515.07|519.2|515.2|519.02|515.02|27
1615860960000|2021-03-16 02:16:00|519.08|515.08|519.07|515.07|519.09|515.09|519.05|515.05|11
1615860970000|2021-03-16 02:16:10|519.06|515.06|519.05|515.05|519.06|515.06|519.02|515.02|18
1615860980000|2021-03-16 02:16:20|519.04|515.04|519.04|515.04|519.08|515.08|519.01|515.01|25
1615860990000|2021-03-16 02:16:30|519.03|515.03|519.1|515.1|519.14|515.14|518.97|514.97|27
1615861000000|2021-03-16 02:16:40|519.12|515.12|519.09|515.09|519.12|515.12|518.96|514.96|26
1615861010000|2021-03-16 02:16:50|519.1|515.1|519.08|515.08|519.11|515.11|519.07|515.07|19
1615861020000|2021-03-16 02:17:00|519.09|515.09|518.77|514.77|519.09|515.09|518.77|514.77|28
1615861030000|2021-03-16 02:17:10|518.76|514.76|518.73|514.73|518.83|514.83|518.65|514.65|25
1615861040000|2021-03-16 02:17:20|518.7|514.7|518.49|514.49|518.73|514.73|518.32|514.32|33
1615861050000|2021-03-16 02:17:30|518.3|514.3|518.38|514.38|518.43|514.43|518.22|514.22|31
1615861060000|2021-03-16 02:17:40|518.39|514.39|518.34|514.34|518.41|514.41|518.29|514.29|15
1615861070000|2021-03-16 02:17:50|518.36|514.36|518.35|514.35|518.37|514.37|518.27|514.27|7
1615861080000|2021-03-16 02:18:00|518.33|514.33|518.28|514.28|518.35|514.35|518.28|514.28|13
1615861090000|2021-03-16 02:18:10|518.32|514.32|518.35|514.35|518.51|514.51|518.26|514.26|30
1615861100000|2021-03-16 02:18:20|518.48|514.48|518.45|514.45|518.52|514.52|518.35|514.35|19
1615861110000|2021-03-16 02:18:30|518.46|514.46|518.37|514.37|518.48|514.48|518.23|514.23|16
1615861120000|2021-03-16 02:18:40|518.36|514.36|518.22|514.22|518.36|514.36|518.19|514.19|23
1615861130000|2021-03-16 02:18:50|518.24|514.24|518.04|514.04|518.29|514.29|518.04|514.04|13
1615861140000|2021-03-16 02:19:00|518|514|517.83|513.83|518.02|514.02|517.65|513.65|27
1615861150000|2021-03-16 02:19:10|517.63|513.63|517.63|513.63|517.72|513.72|517.62|513.62|22
1615861160000|2021-03-16 02:19:20|517.62|513.62|517.4|513.4|517.84|513.84|517.31|513.31|24
1615861170000|2021-03-16 02:19:30|517.38|513.38|517.63|513.63|517.68|513.68|517.32|513.32|31
1615861180000|2021-03-16 02:19:40|517.65|513.65|517.41|513.41|517.66|513.66|517.41|513.41|25
1615861190000|2021-03-16 02:19:50|517.4|513.4|517.33|513.33|517.4|513.4|517.29|513.29|18
1615861200000|2021-03-16 02:20:00|517.32|513.32|517.32|513.32|517.32|513.32|517.3|513.3|7
1615861210000|2021-03-16 02:20:10|517.3|513.3|517.42|513.42|517.47|513.47|517.3|513.3|27
1615861220000|2021-03-16 02:20:20|517.4|513.4|517.71|513.71|517.85|513.85|517.4|513.4|33
1615861230000|2021-03-16 02:20:30|517.74|513.74|517.61|513.61|517.77|513.77|517.56|513.56|31
1615861240000|2021-03-16 02:20:40|517.6|513.6|517.56|513.56|517.64|513.64|517.53|513.53|22
1615861250000|2021-03-16 02:20:50|517.55|513.55|517.42|513.42|517.55|513.55|517.37|513.37|29
1615861260000|2021-03-16 02:21:00|517.45|513.45|517.19|513.19|517.45|513.45|517.19|513.19|21
1615861270000|2021-03-16 02:21:10|517.16|513.16|517.01|513.01|517.19|513.19|517|513|23
1615861280000|2021-03-16 02:21:20|517|513|516.99|512.99|517.14|513.14|516.99|512.99|27
1615861290000|2021-03-16 02:21:30|517|513|517.05|513.05|517.06|513.06|516.94|512.94|17
1615861300000|2021-03-16 02:21:40|517.06|513.06|517.07|513.07|517.08|513.08|517.03|513.03|12
1615861310000|2021-03-16 02:21:50|517.06|513.06|517.93|513.93|517.99|513.99|517.06|513.06|22
1615861320000|2021-03-16 02:22:00|517.97|513.97|517.99|513.99|518.07|514.07|517.64|513.64|31
1615861330000|2021-03-16 02:22:10|518.08|514.08|518.08|514.08|518.13|514.13|517.9|513.9|25
1615861340000|2021-03-16 02:22:20|518.24|514.24|518.31|514.31|518.31|514.31|518.11|514.11|22
1615861350000|2021-03-16 02:22:30|518.29|514.29|518.01|514.01|518.38|514.38|517.75|513.75|26
1615861360000|2021-03-16 02:22:40|518.02|514.02|518.23|514.23|518.3|514.3|517.9|513.9|22
1615861370000|2021-03-16 02:22:50|518.17|514.17|518.26|514.26|518.29|514.29|518.06|514.06|16
1615861380000|2021-03-16 02:23:00|518.27|514.27|518.1|514.1|518.27|514.27|518.09|514.09|26
1615861390000|2021-03-16 02:23:10|518.21|514.21|518.14|514.14|518.21|514.21|518.06|514.06|20
1615861400000|2021-03-16 02:23:20|518.15|514.15|518.09|514.09|518.15|514.15|518.08|514.08|15
1615861410000|2021-03-16 02:23:30|518.08|514.08|518.01|514.01|518.25|514.25|518.01|514.01|19
1615861420000|2021-03-16 02:23:40|518.14|514.14|517.88|513.88|518.14|514.14|517.88|513.88|16
1615861430000|2021-03-16 02:23:50|517.89|513.89|517.76|513.76|517.93|513.93|517.65|513.65|26
1615861440000|2021-03-16 02:24:00|517.75|513.75|517.87|513.87|517.91|513.91|517.73|513.73|29
1615861450000|2021-03-16 02:24:10|517.91|513.91|517.98|513.98|518.03|514.03|517.9|513.9|17
1615861460000|2021-03-16 02:24:20|517.99|513.99|518.15|514.15|518.15|514.15|517.96|513.96|10
1615861470000|2021-03-16 02:24:30|518.14|514.14|518.03|514.03|518.19|514.19|518.03|514.03|9
1615861480000|2021-03-16 02:24:40|518.02|514.02|518.08|514.08|518.14|514.14|517.9|513.9|19
1615861490000|2021-03-16 02:24:50|518.04|514.04|518.28|514.28|518.31|514.31|518.04|514.04|18
1615861500000|2021-03-16 02:25:00|518.24|514.24|518.08|514.08|518.24|514.24|518|514|18
1615861510000|2021-03-16 02:25:10|518.07|514.07|518.09|514.09|518.17|514.17|517.93|513.93|24
1615861520000|2021-03-16 02:25:20|518.08|514.08|518.1|514.1|518.13|514.13|517.96|513.96|24
1615861530000|2021-03-16 02:25:30|518.01|514.01|518|514|518.02|514.02|517.95|513.95|19
1615861540000|2021-03-16 02:25:40|518.01|514.01|518.06|514.06|518.11|514.11|518|514|20
1615861550000|2021-03-16 02:25:50|518.05|514.05|518.05|514.05|518.08|514.08|518.04|514.04|11
1615861560000|2021-03-16 02:26:00|518.04|514.04|517.63|513.63|518.04|514.04|517.54|513.54|25
1615861570000|2021-03-16 02:26:10|517.62|513.62|517.6|513.6|517.62|513.62|517.49|513.49|19
1615861580000|2021-03-16 02:26:20|517.59|513.59|517.55|513.55|517.6|513.6|517.53|513.53|15
1615861590000|2021-03-16 02:26:30|517.56|513.56|517.56|513.56|517.6|513.6|517.48|513.48|26
1615861600000|2021-03-16 02:26:40|517.59|513.59|517.57|513.57|517.64|513.64|517.54|513.54|20
1615861610000|2021-03-16 02:26:50|517.58|513.58|517.58|513.58|517.75|513.75|517.48|513.48|29
1615861620000|2021-03-16 02:27:00|517.59|513.59|517.42|513.42|517.59|513.59|517.41|513.41|14
1615861630000|2021-03-16 02:27:10|517.43|513.43|517.57|513.57|517.57|513.57|517.43|513.43|9
1615861640000|2021-03-16 02:27:20|517.53|513.53|517.55|513.55|517.62|513.62|517.49|513.49|27
1615861650000|2021-03-16 02:27:30|517.56|513.56|517.57|513.57|517.6|513.6|517.55|513.55|19
1615861660000|2021-03-16 02:27:40|517.58|513.58|517.54|513.54|517.58|513.58|517.54|513.54|14
1615861670000|2021-03-16 02:27:50|517.53|513.53|517.53|513.53|517.55|513.55|517.49|513.49|19
1615861680000|2021-03-16 02:28:00|517.51|513.51|517.57|513.57|517.59|513.59|517.51|513.51|13
1615861690000|2021-03-16 02:28:10|517.56|513.56|517.5|513.5|517.56|513.56|517.5|513.5|7
1615861700000|2021-03-16 02:28:20|517.49|513.49|517.5|513.5|517.5|513.5|517.49|513.49|10
1615861710000|2021-03-16 02:28:30|517.49|513.49|517.68|513.68|517.68|513.68|517.49|513.49|13
1615861720000|2021-03-16 02:28:40|517.65|513.65|517.62|513.62|517.66|513.66|517.62|513.62|15
1615861730000|2021-03-16 02:28:50|517.63|513.63|517.66|513.66|517.67|513.67|517.61|513.61|11
1615861740000|2021-03-16 02:29:00|517.67|513.67|517.53|513.53|517.67|513.67|517.51|513.51|11
1615861750000|2021-03-16 02:29:10|517.51|513.51|517.4|513.4|517.52|513.52|517.4|513.4|12
1615861760000|2021-03-16 02:29:20|517.39|513.39|517.17|513.17|517.39|513.39|517.17|513.17|21
1615861770000|2021-03-16 02:29:30|517.19|513.19|517.22|513.22|517.41|513.41|517.1|513.1|27
1615861780000|2021-03-16 02:29:40|517.23|513.23|517.31|513.31|517.41|513.41|517.23|513.23|24
1615861790000|2021-03-16 02:29:50|517.3|513.3|517.18|513.18|517.3|513.3|517.12|513.12|31
1615861800000|2021-03-16 02:30:00|517.2|513.2|517.17|513.17|517.34|513.34|517.17|513.17|21
1615861810000|2021-03-16 02:30:10|517.16|513.16|517.05|513.05|517.2|513.2|517.01|513.01|26
1615861820000|2021-03-16 02:30:20|517.04|513.04|517.01|513.01|517.16|513.16|516.99|512.99|11
1615861830000|2021-03-16 02:30:30|517.04|513.04|516.7|512.7|517.1|513.1|516.68|512.68|16
1615861840000|2021-03-16 02:30:40|516.69|512.69|516.73|512.73|516.79|512.79|516.64|512.64|19
1615861850000|2021-03-16 02:30:50|516.78|512.78|516.72|512.72|516.78|512.78|516.65|512.65|14
1615861860000|2021-03-16 02:31:00|516.74|512.74|516.45|512.45|516.74|512.74|516.35|512.35|28
1615861870000|2021-03-16 02:31:10|516.37|512.37|516.35|512.35|516.4|512.4|516.34|512.34|21
1615861880000|2021-03-16 02:31:20|516.37|512.37|516.33|512.33|516.39|512.39|516.31|512.31|26
1615861890000|2021-03-16 02:31:30|516.34|512.34|516.44|512.44|516.48|512.48|516.34|512.34|22
1615861900000|2021-03-16 02:31:40|516.43|512.43|516.25|512.25|516.43|512.43|516.24|512.24|23
1615861910000|2021-03-16 02:31:50|516.23|512.23|516.27|512.27|516.31|512.31|516.11|512.11|22
1615861920000|2021-03-16 02:32:00|516.28|512.28|516.16|512.16|516.31|512.31|516.15|512.15|31
1615861930000|2021-03-16 02:32:10|516.21|512.21|516.26|512.26|516.33|512.33|516.19|512.19|27
1615861940000|2021-03-16 02:32:20|516.27|512.27|516.74|512.74|516.74|512.74|516.27|512.27|29
1615861950000|2021-03-16 02:32:30|516.72|512.72|517.45|513.45|517.48|513.48|516.58|512.58|29
1615861960000|2021-03-16 02:32:40|517.44|513.44|517.68|513.68|517.68|513.68|517.38|513.38|22
1615861970000|2021-03-16 02:32:50|517.71|513.71|517.77|513.77|517.82|513.82|517.66|513.66|30
1615861980000|2021-03-16 02:33:00|517.78|513.78|517.79|513.79|517.82|513.82|517.72|513.72|15
1615861990000|2021-03-16 02:33:10|517.81|513.81|518.01|514.01|518.01|514.01|517.81|513.81|23
1615862000000|2021-03-16 02:33:20|518.02|514.02|518.58|514.58|518.66|514.66|518.02|514.02|14
1615862010000|2021-03-16 02:33:30|518.59|514.59|518.7|514.7|518.71|514.71|518.57|514.57|23
1615862020000|2021-03-16 02:33:40|518.71|514.71|518.66|514.66|518.76|514.76|518.53|514.53|34
1615862030000|2021-03-16 02:33:50|518.67|514.67|518.77|514.77|518.77|514.77|518.67|514.67|16
1615862040000|2021-03-16 02:34:00|518.78|514.78|519|515|519.02|515.02|518.74|514.74|15
1615862050000|2021-03-16 02:34:10|518.99|514.99|518.97|514.97|519.14|515.14|518.89|514.89|23
1615862060000|2021-03-16 02:34:20|519.01|515.01|519.17|515.17|519.21|515.21|519.01|515.01|22
1615862070000|2021-03-16 02:34:30|519.16|515.16|519.23|515.23|519.24|515.24|519.16|515.16|17
1615862080000|2021-03-16 02:34:40|519.24|515.24|519.22|515.22|519.24|515.24|519.1|515.1|20
1615862090000|2021-03-16 02:34:50|519.24|515.24|519.27|515.27|519.27|515.27|519.17|515.17|18
1615862100000|2021-03-16 02:35:00|519.26|515.26|519.25|515.25|519.28|515.28|519.15|515.15|21
1615862110000|2021-03-16 02:35:10|519.26|515.26|519.3|515.3|519.3|515.3|519.24|515.24|16
1615862120000|2021-03-16 02:35:20|519.29|515.29|519.28|515.28|519.3|515.3|519.14|515.14|19
1615862130000|2021-03-16 02:35:30|519.27|515.27|519.25|515.25|519.28|515.28|519.21|515.21|20
1615862140000|2021-03-16 02:35:40|519.24|515.24|519.19|515.19|519.31|515.31|519.19|515.19|15
1615862150000|2021-03-16 02:35:50|519.15|515.15|519.22|515.22|519.26|515.26|519.11|515.11|30
1615862160000|2021-03-16 02:36:00|519.24|515.24|519.2|515.2|519.26|515.26|519.14|515.14|29
1615862170000|2021-03-16 02:36:10|519.19|515.19|519.25|515.25|519.28|515.28|519.18|515.18|21
1615862180000|2021-03-16 02:36:20|519.26|515.26|519.17|515.17|519.29|515.29|519.14|515.14|24
1615862190000|2021-03-16 02:36:30|519.16|515.16|519.16|515.16|519.31|515.31|519.15|515.15|29
1615862200000|2021-03-16 02:36:40|519.19|515.19|519.11|515.11|519.2|515.2|519.06|515.06|21
1615862210000|2021-03-16 02:36:50|519.14|515.14|519.01|515.01|519.19|515.19|519.01|515.01|31
1615862220000|2021-03-16 02:37:00|519.03|515.03|518.62|514.62|519.03|515.03|518.62|514.62|30
1615862230000|2021-03-16 02:37:10|518.63|514.63|518.52|514.52|518.67|514.67|518.47|514.47|21
1615862240000|2021-03-16 02:37:20|518.5|514.5|518.38|514.38|518.55|514.55|518.33|514.33|24
1615862250000|2021-03-16 02:37:30|518.4|514.4|518.41|514.41|518.44|514.44|518.33|514.33|22
1615862260000|2021-03-16 02:37:40|518.45|514.45|518.98|514.98|519.04|515.04|518.45|514.45|33
1615862270000|2021-03-16 02:37:50|518.99|514.99|519.03|515.03|519.03|515.03|518.96|514.96|17
1615862280000|2021-03-16 02:38:00|519.04|515.04|519.19|515.19|519.25|515.25|518.99|514.99|22
1615862290000|2021-03-16 02:38:10|519.18|515.18|519.2|515.2|519.24|515.24|519.16|515.16|24
1615862300000|2021-03-16 02:38:20|519.21|515.21|519.12|515.12|519.21|515.21|518.97|514.97|23
1615862310000|2021-03-16 02:38:30|519.11|515.11|519.15|515.15|519.27|515.27|519.1|515.1|23
1615862320000|2021-03-16 02:38:40|519.1|515.1|519.17|515.17|519.2|515.2|519.1|515.1|19
1615862330000|2021-03-16 02:38:50|519.13|515.13|519.16|515.16|519.19|515.19|519.05|515.05|20
1615862340000|2021-03-16 02:39:00|519.05|515.05|519.05|515.05|519.22|515.22|519.05|515.05|23
1615862350000|2021-03-16 02:39:10|519.06|515.06|518.97|514.97|519.14|515.14|518.87|514.87|28
1615862360000|2021-03-16 02:39:20|518.93|514.93|518.93|514.93|519.1|515.1|518.89|514.89|29
1615862370000|2021-03-16 02:39:30|518.94|514.94|518.92|514.92|519.08|515.08|518.87|514.87|23
1615862380000|2021-03-16 02:39:40|518.94|514.94|518.9|514.9|518.95|514.95|518.9|514.9|10
1615862390000|2021-03-16 02:39:50|518.89|514.89|518.53|514.53|518.96|514.96|518.49|514.49|19
1615862400000|2021-03-16 02:40:00|518.6|514.6|518.46|514.46|518.75|514.75|518.44|514.44|34
1615862410000|2021-03-16 02:40:10|518.61|514.61|518.94|514.94|519.06|515.06|518.54|514.54|25
1615862420000|2021-03-16 02:40:20|518.99|514.99|518.99|514.99|519|515|518.95|514.95|22
1615862430000|2021-03-16 02:40:30|519|515|518.94|514.94|519.01|515.01|518.87|514.87|23
1615862440000|2021-03-16 02:40:40|518.96|514.96|518.98|514.98|519.06|515.06|518.89|514.89|22
1615862450000|2021-03-16 02:40:50|518.99|514.99|519.08|515.08|519.08|515.08|518.98|514.98|13
1615862460000|2021-03-16 02:41:00|519.09|515.09|519.14|515.14|519.18|515.18|519.08|515.08|21
1615862470000|2021-03-16 02:41:10|519.15|515.15|518.99|514.99|519.29|515.29|518.95|514.95|30
1615862480000|2021-03-16 02:41:20|519.06|515.06|518.95|514.95|519.08|515.08|518.92|514.92|18
1615862490000|2021-03-16 02:41:30|518.96|514.96|518.73|514.73|518.97|514.97|518.73|514.73|10
1615862500000|2021-03-16 02:41:40|518.68|514.68|518.63|514.63|518.76|514.76|518.36|514.36|26
1615862510000|2021-03-16 02:41:50|518.6|514.6|518.3|514.3|518.6|514.6|518.3|514.3|26
1615862520000|2021-03-16 02:42:00|518.31|514.31|518.47|514.47|518.47|514.47|518.31|514.31|29
1615862530000|2021-03-16 02:42:10|518.43|514.43|518.4|514.4|518.43|514.43|518.36|514.36|22
1615862540000|2021-03-16 02:42:20|518.41|514.41|518.51|514.51|518.51|514.51|518.41|514.41|17
1615862550000|2021-03-16 02:42:30|518.52|514.52|518.6|514.6|518.66|514.66|518.51|514.51|14
1615862560000|2021-03-16 02:42:40|518.58|514.58|518.51|514.51|518.62|514.62|518.46|514.46|23
1615862570000|2021-03-16 02:42:50|518.5|514.5|518.52|514.52|518.54|514.54|518.48|514.48|14
1615862580000|2021-03-16 02:43:00|518.56|514.56|518.75|514.75|518.76|514.76|518.56|514.56|22
1615862590000|2021-03-16 02:43:10|518.76|514.76|518.7|514.7|518.85|514.85|518.65|514.65|24
1615862600000|2021-03-16 02:43:20|518.68|514.68|518.83|514.83|518.86|514.86|518.61|514.61|21
1615862610000|2021-03-16 02:43:30|518.85|514.85|518.83|514.83|518.86|514.86|518.74|514.74|14
1615862620000|2021-03-16 02:43:40|518.85|514.85|519|515|519|515|518.85|514.85|21
1615862630000|2021-03-16 02:43:50|519.01|515.01|519.08|515.08|519.08|515.08|519|515|19
1615862640000|2021-03-16 02:44:00|519.07|515.07|519.09|515.09|519.1|515.1|518.99|514.99|23
1615862650000|2021-03-16 02:44:10|519.1|515.1|519.12|515.12|519.21|515.21|519.09|515.09|13
1615862660000|2021-03-16 02:44:20|519.11|515.11|519.24|515.24|519.25|515.25|519.11|515.11|20
1615862670000|2021-03-16 02:44:30|519.25|515.25|519.26|515.26|519.3|515.3|519.25|515.25|10
1615862680000|2021-03-16 02:44:40|519.29|515.29|519.31|515.31|519.31|515.31|519.29|515.29|3
1615862690000|2021-03-16 02:44:50|519.32|515.32|519.32|515.32|519.42|515.42|519.32|515.32|22
1615862700000|2021-03-16 02:45:00|519.33|515.33|519.28|515.28|519.35|515.35|519.19|515.19|24
1615862710000|2021-03-16 02:45:10|519.27|515.27|519.26|515.26|519.29|515.29|519.26|515.26|10
1615862720000|2021-03-16 02:45:20|519.27|515.27|519.27|515.27|519.37|515.37|519.22|515.22|22
1615862730000|2021-03-16 02:45:30|519.28|515.28|519.32|515.32|519.48|515.48|519.28|515.28|23
1615862740000|2021-03-16 02:45:40|519.31|515.31|519.37|515.37|519.37|515.37|519.28|515.28|20
1615862750000|2021-03-16 02:45:50|519.36|515.36|519.37|515.37|519.39|515.39|519.35|515.35|11
1615862760000|2021-03-16 02:46:00|519.4|515.4|519.26|515.26|519.47|515.47|519.24|515.24|20
1615862770000|2021-03-16 02:46:10|519.25|515.25|519.33|515.33|519.41|515.41|519.25|515.25|16
1615862780000|2021-03-16 02:46:20|519.34|515.34|519.4|515.4|519.41|515.41|519.2|515.2|24
1615862790000|2021-03-16 02:46:30|519.39|515.39|519.17|515.17|519.39|515.39|519.17|515.17|21
1615862800000|2021-03-16 02:46:40|519.25|515.25|519.32|515.32|519.32|515.32|519.2|515.2|13
1615862810000|2021-03-16 02:46:50|519.31|515.31|519.19|515.19|519.32|515.32|519.11|515.11|11
1615862820000|2021-03-16 02:47:00|519.18|515.18|519.12|515.12|519.18|515.18|519.01|515.01|6
1615862830000|2021-03-16 02:47:10|519.11|515.11|519.03|515.03|519.16|515.16|518.89|514.89|17
1615862840000|2021-03-16 02:47:20|519|515|518.64|514.64|519.02|515.02|518.49|514.49|33
1615862850000|2021-03-16 02:47:30|518.65|514.65|518.64|514.64|518.74|514.74|518.64|514.64|18
1615862860000|2021-03-16 02:47:40|518.63|514.63|518.62|514.62|518.66|514.66|518.56|514.56|18
1615862870000|2021-03-16 02:47:50|518.63|514.63|518.36|514.36|518.64|514.64|518.34|514.34|21
1615862880000|2021-03-16 02:48:00|518.35|514.35|518.41|514.41|518.45|514.45|518.16|514.16|24
1615862890000|2021-03-16 02:48:10|518.42|514.42|518.55|514.55|518.59|514.59|518.41|514.41|20
1615862900000|2021-03-16 02:48:20|518.49|514.49|518.51|514.51|518.62|514.62|518.46|514.46|22
1615862910000|2021-03-16 02:48:30|518.48|514.48|518.46|514.46|518.48|514.48|518.29|514.29|29
1615862920000|2021-03-16 02:48:40|518.52|514.52|518.72|514.72|518.82|514.82|518.48|514.48|33
1615862930000|2021-03-16 02:48:50|518.71|514.71|518.55|514.55|518.75|514.75|518.52|514.52|27
1615862940000|2021-03-16 02:49:00|518.54|514.54|518.27|514.27|518.54|514.54|518.27|514.27|30
1615862950000|2021-03-16 02:49:10|518.29|514.29|518.18|514.18|518.41|514.41|518.08|514.08|29
1615862960000|2021-03-16 02:49:20|518.17|514.17|518.5|514.5|518.55|514.55|518.14|514.14|27
1615862970000|2021-03-16 02:49:30|518.54|514.54|518.76|514.76|518.79|514.79|518.53|514.53|25
1615862980000|2021-03-16 02:49:40|518.75|514.75|518.5|514.5|518.75|514.75|518.48|514.48|26
1615862990000|2021-03-16 02:49:50|518.51|514.51|518.4|514.4|518.64|514.64|518.4|514.4|17
1615863000000|2021-03-16 02:50:00|518.41|514.41|518.24|514.24|518.41|514.41|518.24|514.24|30
1615863010000|2021-03-16 02:50:10|518.28|514.28|518.39|514.39|518.39|514.39|518.09|514.09|27
1615863020000|2021-03-16 02:50:20|518.4|514.4|518.94|514.94|518.94|514.94|518.39|514.39|28
1615863030000|2021-03-16 02:50:30|518.93|514.93|518.83|514.83|518.93|514.93|518.77|514.77|29
1615863040000|2021-03-16 02:50:40|518.79|514.79|518.63|514.63|518.79|514.79|518.52|514.52|28
1615863050000|2021-03-16 02:50:50|518.64|514.64|518.78|514.78|518.86|514.86|518.6|514.6|27
1615863060000|2021-03-16 02:51:00|518.79|514.79|518.77|514.77|518.8|514.8|518.72|514.72|14
1615863070000|2021-03-16 02:51:10|518.73|514.73|518.57|514.57|518.73|514.73|518.57|514.57|22
1615863080000|2021-03-16 02:51:20|518.59|514.59|518.64|514.64|518.74|514.74|518.35|514.35|32
1615863090000|2021-03-16 02:51:30|518.55|514.55|518.48|514.48|518.62|514.62|518.44|514.44|26
1615863100000|2021-03-16 02:51:40|518.49|514.49|517.99|513.99|518.49|514.49|517.92|513.92|32
1615863110000|2021-03-16 02:51:50|518.01|514.01|518.22|514.22|518.43|514.43|518.01|514.01|27
1615863120000|2021-03-16 02:52:00|518.21|514.21|517.87|513.87|518.21|514.21|517.87|513.87|29
1615863130000|2021-03-16 02:52:10|517.88|513.88|517.71|513.71|517.88|513.88|517.61|513.61|30
1615863140000|2021-03-16 02:52:20|517.69|513.69|518.04|514.04|518.14|514.14|517.69|513.69|32
1615863150000|2021-03-16 02:52:30|518.14|514.14|518.08|514.08|518.17|514.17|517.97|513.97|27
1615863160000|2021-03-16 02:52:40|518.09|514.09|518.68|514.68|518.68|514.68|518.07|514.07|33
1615863170000|2021-03-16 02:52:50|518.52|514.52|518.55|514.55|518.69|514.69|518.47|514.47|35
1615863180000|2021-03-16 02:53:00|518.65|514.65|518.53|514.53|518.65|514.65|518.34|514.34|31
1615863190000|2021-03-16 02:53:10|518.52|514.52|518.61|514.61|518.61|514.61|518.48|514.48|17
1615863200000|2021-03-16 02:53:20|518.51|514.51|518.43|514.43|518.72|514.72|518.13|514.13|31
1615863210000|2021-03-16 02:53:30|518.39|514.39|518.3|514.3|518.42|514.42|518.3|514.3|29
1615863220000|2021-03-16 02:53:40|518.27|514.27|518|514|518.35|514.35|517.87|513.87|29
1615863230000|2021-03-16 02:53:50|517.96|513.96|517.94|513.94|517.96|513.96|517.72|513.72|29
1615863240000|2021-03-16 02:54:00|517.88|513.88|517.89|513.89|517.95|513.95|517.79|513.79|28
1615863250000|2021-03-16 02:54:10|517.8|513.8|517.95|513.95|518.01|514.01|517.78|513.78|25
1615863260000|2021-03-16 02:54:20|517.96|513.96|517.84|513.84|517.97|513.97|517.7|513.7|34
1615863270000|2021-03-16 02:54:30|517.85|513.85|517.83|513.83|517.91|513.91|517.59|513.59|34
1615863280000|2021-03-16 02:54:40|517.82|513.82|517.73|513.73|517.82|513.82|517.6|513.6|28
1615863290000|2021-03-16 02:54:50|517.78|513.78|517.66|513.66|517.83|513.83|517.6|513.6|21
1615863300000|2021-03-16 02:55:00|517.6|513.6|517.9|513.9|517.98|513.98|517.6|513.6|25
1615863310000|2021-03-16 02:55:10|517.91|513.91|518.25|514.25|518.31|514.31|517.9|513.9|28
1615863320000|2021-03-16 02:55:20|518.29|514.29|518.39|514.39|518.73|514.73|518.29|514.29|34
1615863330000|2021-03-16 02:55:30|518.41|514.41|518.4|514.4|518.44|514.44|518.32|514.32|20
1615863340000|2021-03-16 02:55:40|518.43|514.43|518.43|514.43|518.45|514.45|518.4|514.4|7
1615863350000|2021-03-16 02:55:50|518.44|514.44|518.73|514.73|518.73|514.73|518.44|514.44|15
1615863360000|2021-03-16 02:56:00|518.69|514.69|518.68|514.68|518.7|514.7|518.6|514.6|16
1615863370000|2021-03-16 02:56:10|518.7|514.7|518.98|514.98|519.01|515.01|518.7|514.7|22
1615863380000|2021-03-16 02:56:20|518.99|514.99|519.01|515.01|519.08|515.08|518.99|514.99|14
1615863390000|2021-03-16 02:56:30|519.02|515.02|519.16|515.16|519.16|515.16|519.01|515.01|12
1615863400000|2021-03-16 02:56:40|519.17|515.17|519.17|515.17|519.28|515.28|519.17|515.17|16
1615863410000|2021-03-16 02:56:50|519.15|515.15|519.14|515.14|519.2|515.2|519.07|515.07|22
1615863420000|2021-03-16 02:57:00|519.15|515.15|519.17|515.17|519.21|515.21|519.15|515.15|5
1615863430000|2021-03-16 02:57:10|519.16|515.16|519.07|515.07|519.16|515.16|519.06|515.06|12
1615863440000|2021-03-16 02:57:20|519.06|515.06|519.33|515.33|519.33|515.33|519.06|515.06|23
1615863450000|2021-03-16 02:57:30|519.32|515.32|519.13|515.13|519.33|515.33|519.13|515.13|25
1615863460000|2021-03-16 02:57:40|519.14|515.14|519.3|515.3|519.3|515.3|519.13|515.13|20
1615863470000|2021-03-16 02:57:50|519.31|515.31|519.29|515.29|519.33|515.33|519.25|515.25|22
1615863480000|2021-03-16 02:58:00|519.28|515.28|519.14|515.14|519.29|515.29|519.14|515.14|20
1615863490000|2021-03-16 02:58:10|519.15|515.15|518.97|514.97|519.15|515.15|518.95|514.95|24
1615863500000|2021-03-16 02:58:20|518.96|514.96|519.11|515.11|519.14|515.14|518.96|514.96|29
1615863510000|2021-03-16 02:58:30|519.12|515.12|519.03|515.03|519.12|515.12|519.01|515.01|17
1615863520000|2021-03-16 02:58:40|519|515|518.97|514.97|519.03|515.03|518.93|514.93|13
1615863530000|2021-03-16 02:58:50|519|515|519|515|519.08|515.08|518.94|514.94|20
1615863540000|2021-03-16 02:59:00|519.01|515.01|518.91|514.91|519.02|515.02|518.84|514.84|23
1615863550000|2021-03-16 02:59:10|518.89|514.89|519.01|515.01|519.01|515.01|518.86|514.86|20
1615863560000|2021-03-16 02:59:20|519.02|515.02|519.07|515.07|519.1|515.1|519.02|515.02|14
1615863570000|2021-03-16 02:59:30|519.05|515.05|519.07|515.07|519.08|515.08|519.05|515.05|7
1615863580000|2021-03-16 02:59:40|519.08|515.08|519.08|515.08|519.08|515.08|519.06|515.06|12
1615863590000|2021-03-16 02:59:50|519.07|515.07|519.08|515.08|519.09|515.09|519.07|515.07|4
1615863600000|2021-03-16 03:00:00|519.09|515.09|519.4|515.4|519.43|515.43|519.09|515.09|17
1615863610000|2021-03-16 03:00:10|519.41|515.41|519.39|515.39|519.41|515.41|519.33|515.33|13
1615863620000|2021-03-16 03:00:20|519.38|515.38|519.19|515.19|519.39|515.39|519.19|515.19|18
1615863630000|2021-03-16 03:00:30|519.18|515.18|518.98|514.98|519.22|515.22|518.94|514.94|18
1615863640000|2021-03-16 03:00:40|518.95|514.95|519.14|515.14|519.19|515.19|518.95|514.95|23
1615863650000|2021-03-16 03:00:50|519.15|515.15|519.21|515.21|519.21|515.21|519.15|515.15|7
1615863660000|2021-03-16 03:01:00|519.22|515.22|519.19|515.19|519.22|515.22|519.19|515.19|7
1615863670000|2021-03-16 03:01:10|519.15|515.15|519.16|515.16|519.18|515.18|519.01|515.01|29
1615863680000|2021-03-16 03:01:20|519.17|515.17|519.21|515.21|519.24|515.24|519.16|515.16|23
1615863690000|2021-03-16 03:01:30|519.2|515.2|519.13|515.13|519.21|515.21|519.12|515.12|20
1615863700000|2021-03-16 03:01:40|519.14|515.14|519.15|515.15|519.19|515.19|519.14|515.14|12
1615863710000|2021-03-16 03:01:50|519.17|515.17|519.18|515.18|519.19|515.19|519.17|515.17|8
1615863720000|2021-03-16 03:02:00|519.19|515.19|519.12|515.12|519.19|515.19|519.12|515.12|14
1615863730000|2021-03-16 03:02:10|519.14|515.14|519.15|515.15|519.17|515.17|519.12|515.12|17
1615863740000|2021-03-16 03:02:20|519.17|515.17|519.14|515.14|519.18|515.18|519.14|515.14|11
1615863750000|2021-03-16 03:02:30|519.15|515.15|519.09|515.09|519.15|515.15|519.09|515.09|11
1615863760000|2021-03-16 03:02:40|519.1|515.1|518.93|514.93|519.1|515.1|518.93|514.93|12
1615863770000|2021-03-16 03:02:50|518.87|514.87|518.68|514.68|518.87|514.87|518.63|514.63|32
1615863780000|2021-03-16 03:03:00|518.69|514.69|518.73|514.73|518.78|514.78|518.68|514.68|21
1615863790000|2021-03-16 03:03:10|518.74|514.74|518.73|514.73|518.8|514.8|518.73|514.73|8
1615863800000|2021-03-16 03:03:20|518.75|514.75|518.66|514.66|518.77|514.77|518.65|514.65|12
1615863810000|2021-03-16 03:03:30|518.65|514.65|518.7|514.7|518.76|514.76|518.65|514.65|17
1615863820000|2021-03-16 03:03:40|518.68|514.68|518.65|514.65|518.68|514.68|518.65|514.65|6
1615863830000|2021-03-16 03:03:50|518.66|514.66|518.78|514.78|518.82|514.82|518.66|514.66|22
1615863840000|2021-03-16 03:04:00|518.79|514.79|519.03|515.03|519.06|515.06|518.79|514.79|20
1615863850000|2021-03-16 03:04:10|519.04|515.04|519.2|515.2|519.2|515.2|519.03|515.03|16
1615863860000|2021-03-16 03:04:20|519.21|515.21|519.17|515.17|519.21|515.21|519.17|515.17|4
1615863870000|2021-03-16 03:04:30|519.14|515.14|519.07|515.07|519.17|515.17|519.07|515.07|8
1615863880000|2021-03-16 03:04:40|519.13|515.13|519.05|515.05|519.13|515.13|519.03|515.03|16
1615863890000|2021-03-16 03:04:50|519.06|515.06|519.06|515.06|519.06|515.06|519.03|515.03|15
1615863900000|2021-03-16 03:05:00|519.04|515.04|519.12|515.12|519.19|515.19|519.02|515.02|22
1615863910000|2021-03-16 03:05:10|519.08|515.08|519.2|515.2|519.29|515.29|519.08|515.08|29
1615863920000|2021-03-16 03:05:20|519.21|515.21|519.15|515.15|519.21|515.21|519.12|515.12|17
1615863930000|2021-03-16 03:05:30|519.12|515.12|519.13|515.13|519.14|515.14|519.01|515.01|27
1615863940000|2021-03-16 03:05:40|519.15|515.15|519.24|515.24|519.24|515.24|519.11|515.11|17
1615863950000|2021-03-16 03:05:50|519.21|515.21|519.19|515.19|519.23|515.23|519.1|515.1|21
1615863960000|2021-03-16 03:06:00|519.21|515.21|518.64|514.64|519.22|515.22|518.64|514.64|29
1615863970000|2021-03-16 03:06:10|518.67|514.67|518.64|514.64|518.74|514.74|518.58|514.58|33
1615863980000|2021-03-16 03:06:20|518.63|514.63|518.46|514.46|518.65|514.65|518.28|514.28|30
1615863990000|2021-03-16 03:06:30|518.48|514.48|518.35|514.35|518.57|514.57|518.31|514.31|29
1615864000000|2021-03-16 03:06:40|518.34|514.34|518.63|514.63|518.63|514.63|518.28|514.28|31
1615864010000|2021-03-16 03:06:50|518.6|514.6|518.31|514.31|518.61|514.61|518.31|514.31|29
1615864020000|2021-03-16 03:07:00|518.34|514.34|518.55|514.55|518.59|514.59|518.33|514.33|26
1615864030000|2021-03-16 03:07:10|518.52|514.52|518.39|514.39|518.57|514.57|518.37|514.37|23
1615864040000|2021-03-16 03:07:20|518.37|514.37|518.58|514.58|518.58|514.58|518.37|514.37|23
1615864050000|2021-03-16 03:07:30|518.55|514.55|518.56|514.56|518.62|514.62|518.55|514.55|12
1615864060000|2021-03-16 03:07:40|518.57|514.57|518.51|514.51|518.57|514.57|518.49|514.49|11
1615864070000|2021-03-16 03:07:50|518.54|514.54|518.58|514.58|518.72|514.72|518.54|514.54|22
1615864080000|2021-03-16 03:08:00|518.57|514.57|518.37|514.37|518.58|514.58|518.28|514.28|29
1615864090000|2021-03-16 03:08:10|518.39|514.39|518.28|514.28|518.44|514.44|518.27|514.27|29
1615864100000|2021-03-16 03:08:20|518.29|514.29|518.41|514.41|518.41|514.41|518.27|514.27|13
1615864110000|2021-03-16 03:08:30|518.4|514.4|518.33|514.33|518.42|514.42|518.33|514.33|17
1615864120000|2021-03-16 03:08:40|518.36|514.36|518.13|514.13|518.36|514.36|518.09|514.09|21
1615864130000|2021-03-16 03:08:50|518.14|514.14|518.2|514.2|518.2|514.2|518.1|514.1|22
1615864140000|2021-03-16 03:09:00|518.21|514.21|518.04|514.04|518.26|514.26|518.02|514.02|20
1615864150000|2021-03-16 03:09:10|518.06|514.06|517.92|513.92|518.06|514.06|517.88|513.88|16
1615864160000|2021-03-16 03:09:20|517.93|513.93|518.18|514.18|518.22|514.22|517.93|513.93|19
1615864170000|2021-03-16 03:09:30|518.19|514.19|518.01|514.01|518.21|514.21|518.01|514.01|18
1615864180000|2021-03-16 03:09:40|518.03|514.03|518|514|518.12|514.12|517.93|513.93|21
1615864190000|2021-03-16 03:09:50|518.03|514.03|517.78|513.78|518.03|514.03|517.64|513.64|23
1615864200000|2021-03-16 03:10:00|517.74|513.74|517.7|513.7|517.85|513.85|517.66|513.66|19
1615864210000|2021-03-16 03:10:10|517.69|513.69|517.74|513.74|517.88|513.88|517.69|513.69|23
1615864220000|2021-03-16 03:10:20|517.75|513.75|517.64|513.64|517.84|513.84|517.58|513.58|29
1615864230000|2021-03-16 03:10:30|517.65|513.65|517.63|513.63|517.81|513.81|517.58|513.58|17
1615864240000|2021-03-16 03:10:40|517.64|513.64|517.68|513.68|517.77|513.77|517.5|513.5|29
1615864250000|2021-03-16 03:10:50|517.65|513.65|517.54|513.54|517.72|513.72|517.54|513.54|27
1615864260000|2021-03-16 03:11:00|517.53|513.53|517.34|513.34|517.58|513.58|517.34|513.34|26
1615864270000|2021-03-16 03:11:10|517.37|513.37|517.46|513.46|517.5|513.5|517.27|513.27|24
1615864280000|2021-03-16 03:11:20|517.45|513.45|517.24|513.24|517.52|513.52|517.24|513.24|32
1615864290000|2021-03-16 03:11:30|517.22|513.22|517.13|513.13|517.26|513.26|517.13|513.13|18
1615864300000|2021-03-16 03:11:40|517.12|513.12|516.71|512.71|517.22|513.22|516.71|512.71|26
1615864310000|2021-03-16 03:11:50|516.76|512.76|516.83|512.83|516.99|512.99|516.63|512.63|28
1615864320000|2021-03-16 03:12:00|516.84|512.84|516.79|512.79|517.17|513.17|516.79|512.79|28
1615864330000|2021-03-16 03:12:10|516.77|512.77|516.16|512.16|516.77|512.77|516.11|512.11|33
1615864340000|2021-03-16 03:12:20|516.17|512.17|516.29|512.29|516.3|512.3|516.12|512.12|32
1615864350000|2021-03-16 03:12:30|516.28|512.28|516.34|512.34|516.34|512.34|516.03|512.03|36
1615864360000|2021-03-16 03:12:40|516.35|512.35|516.22|512.22|516.36|512.36|516.19|512.19|25
1615864370000|2021-03-16 03:12:50|516.23|512.23|516.2|512.2|516.24|512.24|516.15|512.15|22
1615864380000|2021-03-16 03:13:00|516.19|512.19|516.03|512.03|516.22|512.22|515.98|511.98|16
1615864390000|2021-03-16 03:13:10|515.98|511.98|515.67|511.67|515.98|511.98|515.46|511.46|27
1615864400000|2021-03-16 03:13:20|515.71|511.71|515.2|511.2|515.75|511.75|515.09|511.09|31
1615864410000|2021-03-16 03:13:30|515.13|511.13|515.15|511.15|515.45|511.45|514.9|510.9|35
1615864420000|2021-03-16 03:13:40|515.08|511.08|514.93|510.93|515.12|511.12|514.87|510.87|28
1615864430000|2021-03-16 03:13:50|514.95|510.95|514.75|510.75|514.95|510.95|514.5|510.5|30
1615864440000|2021-03-16 03:14:00|514.72|510.72|514.56|510.56|514.72|510.72|514.56|510.56|27
1615864450000|2021-03-16 03:14:10|514.59|510.59|514.52|510.52|514.65|510.65|514.51|510.51|29
1615864460000|2021-03-16 03:14:20|514.53|510.53|515.08|511.08|515.11|511.11|514.5|510.5|33
1615864470000|2021-03-16 03:14:30|514.95|510.95|514.97|510.97|515.12|511.12|514.93|510.93|34
1615864480000|2021-03-16 03:14:40|515.04|511.04|515.03|511.03|515.06|511.06|514.82|510.82|31
1615864490000|2021-03-16 03:14:50|515.02|511.02|515.02|511.02|515.05|511.05|514.89|510.89|24
1615864500000|2021-03-16 03:15:00|515.03|511.03|515|511|515.05|511.05|514.83|510.83|16
1615864510000|2021-03-16 03:15:10|514.84|510.84|514.64|510.64|514.87|510.87|514.61|510.61|22
1615864520000|2021-03-16 03:15:20|514.62|510.62|514.71|510.71|514.78|510.78|514.62|510.62|31
1615864530000|2021-03-16 03:15:30|514.7|510.7|515.03|511.03|515.03|511.03|514.66|510.66|28
1615864540000|2021-03-16 03:15:40|515.01|511.01|515.17|511.17|515.17|511.17|514.99|510.99|26
1615864550000|2021-03-16 03:15:50|515.18|511.18|515.6|511.6|515.6|511.6|515.1|511.1|29
1615864560000|2021-03-16 03:16:00|515.64|511.64|515.68|511.68|516.07|512.07|515.58|511.58|35
1615864570000|2021-03-16 03:16:10|515.6|511.6|515.53|511.53|515.75|511.75|515.39|511.39|28
1615864580000|2021-03-16 03:16:20|515.52|511.52|515.9|511.9|515.9|511.9|515.52|511.52|27
1615864590000|2021-03-16 03:16:30|515.98|511.98|515.96|511.96|515.98|511.98|515.87|511.87|25
1615864600000|2021-03-16 03:16:40|515.95|511.95|516.04|512.04|516.06|512.06|515.94|511.94|27
1615864610000|2021-03-16 03:16:50|516.03|512.03|516.55|512.55|516.55|512.55|515.95|511.95|32
1615864620000|2021-03-16 03:17:00|516.58|512.58|516.74|512.74|516.74|512.74|516.46|512.46|28
1615864630000|2021-03-16 03:17:10|516.75|512.75|516.8|512.8|516.87|512.87|516.62|512.62|17
1615864640000|2021-03-16 03:17:20|516.86|512.86|517.19|513.19|517.33|513.33|516.8|512.8|29
1615864650000|2021-03-16 03:17:30|517.33|513.33|517.5|513.5|517.69|513.69|517.3|513.3|35
1615864660000|2021-03-16 03:17:40|517.54|513.54|517.97|513.97|518.03|514.03|517.33|513.33|30
1615864670000|2021-03-16 03:17:50|517.98|513.98|517.9|513.9|517.99|513.99|517.79|513.79|22
1615864680000|2021-03-16 03:18:00|517.91|513.91|517.9|513.9|517.97|513.97|517.75|513.75|17
1615864690000|2021-03-16 03:18:10|517.89|513.89|518.09|514.09|518.16|514.16|517.86|513.86|27
1615864700000|2021-03-16 03:18:20|518.11|514.11|518.03|514.03|518.2|514.2|518.02|514.02|27
1615864710000|2021-03-16 03:18:30|518.01|514.01|518.01|514.01|518.13|514.13|518.01|514.01|20
1615864720000|2021-03-16 03:18:40|518.06|514.06|518.09|514.09|518.27|514.27|518.05|514.05|24
1615864730000|2021-03-16 03:18:50|518|514|518.06|514.06|518.17|514.17|518|514|29
1615864740000|2021-03-16 03:19:00|518.08|514.08|516.8|512.8|518.08|514.08|516.8|512.8|30
1615864750000|2021-03-16 03:19:10|516.79|512.79|516.2|512.2|516.88|512.88|516.05|512.05|36
1615864760000|2021-03-16 03:19:20|516.07|512.07|516.17|512.17|516.41|512.41|515.99|511.99|32
1615864770000|2021-03-16 03:19:30|516.14|512.14|516.14|512.14|516.21|512.21|515.87|511.87|36
1615864780000|2021-03-16 03:19:40|516.15|512.15|515.67|511.67|516.21|512.21|515.67|511.67|31
1615864790000|2021-03-16 03:19:50|515.92|511.92|515.47|511.47|515.97|511.97|515.33|511.33|32
1615864800000|2021-03-16 03:20:00|515.44|511.44|515.78|511.78|515.92|511.92|515.42|511.42|27
1615864810000|2021-03-16 03:20:10|515.81|511.81|515.72|511.72|515.81|511.81|515.6|511.6|28
1615864820000|2021-03-16 03:20:20|515.74|511.74|515.62|511.62|515.74|511.74|515.61|511.61|27
1615864830000|2021-03-16 03:20:30|515.61|511.61|515.73|511.73|515.73|511.73|515.47|511.47|27
1615864840000|2021-03-16 03:20:40|515.68|511.68|516.12|512.12|516.21|512.21|515.68|511.68|32
1615864850000|2021-03-16 03:20:50|516.21|512.21|516.24|512.24|516.38|512.38|516.12|512.12|34
1615864860000|2021-03-16 03:21:00|516.21|512.21|516.44|512.44|516.47|512.47|516.11|512.11|29
1615864870000|2021-03-16 03:21:10|516.43|512.43|516.55|512.55|516.57|512.57|516.32|512.32|33
1615864880000|2021-03-16 03:21:20|516.41|512.41|516.47|512.47|516.56|512.56|516.25|512.25|29
1615864890000|2021-03-16 03:21:30|516.58|512.58|516.73|512.73|516.75|512.75|516.46|512.46|21
1615864900000|2021-03-16 03:21:40|516.72|512.72|517.03|513.03|517.22|513.22|516.61|512.61|33
1615864910000|2021-03-16 03:21:50|516.94|512.94|517.1|513.1|517.19|513.19|516.9|512.9|29
1615864920000|2021-03-16 03:22:00|517.03|513.03|516.26|512.26|517.03|513.03|516.26|512.26|29
1615864930000|2021-03-16 03:22:10|516.27|512.27|516.38|512.38|516.41|512.41|516.26|512.26|28
1615864940000|2021-03-16 03:22:20|516.36|512.36|516.47|512.47|516.49|512.49|516.36|512.36|18
1615864950000|2021-03-16 03:22:30|516.46|512.46|516.54|512.54|516.57|512.57|516.43|512.43|27
1615864960000|2021-03-16 03:22:40|516.53|512.53|516.39|512.39|516.57|512.57|516.31|512.31|22
1615864970000|2021-03-16 03:22:50|516.35|512.35|516.29|512.29|516.37|512.37|516.28|512.28|15
1615864980000|2021-03-16 03:23:00|516.3|512.3|516.44|512.44|516.46|512.46|516.28|512.28|23
1615864990000|2021-03-16 03:23:10|516.41|512.41|516.68|512.68|516.71|512.71|516.41|512.41|26
1615865000000|2021-03-16 03:23:20|516.69|512.69|516.44|512.44|516.72|512.72|516.42|512.42|30
1615865010000|2021-03-16 03:23:30|516.32|512.32|516.37|512.37|516.47|512.47|516.16|512.16|28
1615865020000|2021-03-16 03:23:40|516.35|512.35|515.66|511.66|516.37|512.37|515.66|511.66|31
1615865030000|2021-03-16 03:23:50|515.64|511.64|515.61|511.61|515.9|511.9|515.32|511.32|36
1615865040000|2021-03-16 03:24:00|515.56|511.56|515.47|511.47|515.65|511.65|515.34|511.34|30
1615865050000|2021-03-16 03:24:10|515.46|511.46|514.85|510.85|515.69|511.69|514.85|510.85|27
1615865060000|2021-03-16 03:24:20|514.74|510.74|514.75|510.75|515.03|511.03|514.53|510.53|33
1615865070000|2021-03-16 03:24:30|514.68|510.68|514.75|510.75|514.81|510.81|514.57|510.57|32
1615865080000|2021-03-16 03:24:40|514.77|510.77|513.87|509.87|514.86|510.86|513.85|509.85|29
1615865090000|2021-03-16 03:24:50|514.04|510.04|513.51|509.51|514.04|510.04|513.4|509.4|27
1615865100000|2021-03-16 03:25:00|513.49|509.49|513.81|509.81|513.9|509.9|513.49|509.49|35
1615865110000|2021-03-16 03:25:10|513.76|509.76|513.62|509.62|513.84|509.84|513.56|509.56|30
1615865120000|2021-03-16 03:25:20|513.63|509.63|513.07|509.07|513.63|509.63|513.04|509.04|32
1615865130000|2021-03-16 03:25:30|512.98|508.98|512.52|508.52|513.13|509.13|512.3|508.3|36
1615865140000|2021-03-16 03:25:40|512.55|508.55|512.17|508.17|512.58|508.58|512.15|508.15|29
1615865150000|2021-03-16 03:25:50|512.21|508.21|512.51|508.51|512.53|508.53|512.17|508.17|28
1615865160000|2021-03-16 03:26:00|512.56|508.56|512.81|508.81|512.95|508.95|512.56|508.56|34
1615865170000|2021-03-16 03:26:10|512.85|508.85|513.22|509.22|513.25|509.25|512.81|508.81|29
1615865180000|2021-03-16 03:26:20|513.12|509.12|512.28|508.28|513.12|509.12|512.18|508.18|33
1615865190000|2021-03-16 03:26:30|512.25|508.25|512.09|508.09|512.28|508.28|512.08|508.08|27
1615865200000|2021-03-16 03:26:40|512.08|508.08|512.26|508.26|512.31|508.31|511.77|507.77|27
1615865210000|2021-03-16 03:26:50|512.3|508.3|512.56|508.56|512.74|508.74|512.29|508.29|35
1615865220000|2021-03-16 03:27:00|512.63|508.63|512.66|508.66|512.88|508.88|512.56|508.56|30
1615865230000|2021-03-16 03:27:10|512.69|508.69|512.35|508.35|512.69|508.69|512.33|508.33|31
1615865240000|2021-03-16 03:27:20|512.38|508.38|512.48|508.48|512.56|508.56|512.35|508.35|19
1615865250000|2021-03-16 03:27:30|512.49|508.49|513.24|509.24|513.25|509.25|512.49|508.49|32
1615865260000|2021-03-16 03:27:40|513.21|509.21|512.55|508.55|513.23|509.23|512.55|508.55|32
1615865270000|2021-03-16 03:27:50|512.52|508.52|513.01|509.01|513.11|509.11|512.52|508.52|35
1615865280000|2021-03-16 03:28:00|513.04|509.04|513.12|509.12|513.19|509.19|512.88|508.88|28
1615865290000|2021-03-16 03:28:10|513.08|509.08|513.13|509.13|513.26|509.26|513.08|509.08|33
1615865300000|2021-03-16 03:28:20|513.08|509.08|513.64|509.64|513.64|509.64|513.08|509.08|28
1615865310000|2021-03-16 03:28:30|513.58|509.58|513.65|509.65|513.95|509.95|513.57|509.57|34
1615865320000|2021-03-16 03:28:40|513.53|509.53|513.43|509.43|513.65|509.65|513.17|509.17|31
1615865330000|2021-03-16 03:28:50|513.23|509.23|513.58|509.58|513.58|509.58|513.23|509.23|28
1615865340000|2021-03-16 03:29:00|513.59|509.59|514.02|510.02|514.05|510.05|513.59|509.59|33
1615865350000|2021-03-16 03:29:10|514.05|510.05|514.07|510.07|514.1|510.1|513.93|509.93|26
1615865360000|2021-03-16 03:29:20|513.97|509.97|514.24|510.24|514.24|510.24|513.96|509.96|24
1615865370000|2021-03-16 03:29:30|514.23|510.23|514.05|510.05|514.23|510.23|513.94|509.94|21
1615865380000|2021-03-16 03:29:40|514.07|510.07|513.86|509.86|514.15|510.15|513.65|509.65|36
1615865390000|2021-03-16 03:29:50|513.88|509.88|514.07|510.07|514.13|510.13|513.87|509.87|25
1615865400000|2021-03-16 03:30:00|514.08|510.08|514.33|510.33|514.41|510.41|514.07|510.07|26
1615865410000|2021-03-16 03:30:10|514.35|510.35|514.43|510.43|514.59|510.59|514.35|510.35|26
1615865420000|2021-03-16 03:30:20|514.39|510.39|514.16|510.16|514.39|510.39|513.97|509.97|28
1615865430000|2021-03-16 03:30:30|514.11|510.11|514.15|510.15|514.33|510.33|513.86|509.86|35
1615865440000|2021-03-16 03:30:40|514.07|510.07|513.95|509.95|514.18|510.18|513.85|509.85|30
1615865450000|2021-03-16 03:30:50|513.94|509.94|514.45|510.45|514.45|510.45|513.94|509.94|30
1615865460000|2021-03-16 03:31:00|514.44|510.44|514.06|510.06|514.44|510.44|514.06|510.06|31
1615865470000|2021-03-16 03:31:10|514.05|510.05|513.78|509.78|514.06|510.06|513.78|509.78|24
1615865480000|2021-03-16 03:31:20|513.82|509.82|514.01|510.01|514.01|510.01|513.69|509.69|30
1615865490000|2021-03-16 03:31:30|513.91|509.91|514.11|510.11|514.11|510.11|513.87|509.87|33
1615865500000|2021-03-16 03:31:40|514.13|510.13|514.25|510.25|514.25|510.25|514.01|510.01|26
1615865510000|2021-03-16 03:31:50|514.24|510.24|514.32|510.32|514.34|510.34|514.03|510.03|27
1615865520000|2021-03-16 03:32:00|514.31|510.31|514.39|510.39|514.41|510.41|514.23|510.23|20
1615865530000|2021-03-16 03:32:10|514.38|510.38|514.38|510.38|514.78|510.78|514.37|510.37|21
1615865540000|2021-03-16 03:32:20|514.52|510.52|514.69|510.69|514.73|510.73|514.52|510.52|21
1615865550000|2021-03-16 03:32:30|514.67|510.67|514.91|510.91|514.92|510.92|514.64|510.64|26
1615865560000|2021-03-16 03:32:40|514.92|510.92|515.03|511.03|515.15|511.15|514.86|510.86|33
1615865570000|2021-03-16 03:32:50|515.05|511.05|515.54|511.54|515.64|511.64|515.04|511.04|29
1615865580000|2021-03-16 03:33:00|515.71|511.71|515.19|511.19|515.71|511.71|515.19|511.19|30
1615865590000|2021-03-16 03:33:10|515.23|511.23|515.36|511.36|515.45|511.45|514.96|510.96|32
1615865600000|2021-03-16 03:33:20|515.4|511.4|515.53|511.53|515.53|511.53|515.26|511.26|25
1615865610000|2021-03-16 03:33:30|515.54|511.54|515.81|511.81|515.83|511.83|515.53|511.53|22
1615865620000|2021-03-16 03:33:40|515.82|511.82|516.25|512.25|516.25|512.25|515.82|511.82|29
1615865630000|2021-03-16 03:33:50|516.26|512.26|516.4|512.4|516.41|512.41|516.24|512.24|25
1615865640000|2021-03-16 03:34:00|516.39|512.39|516.58|512.58|516.61|512.61|516.35|512.35|33
1615865650000|2021-03-16 03:34:10|516.59|512.59|516.69|512.69|516.69|512.69|516.48|512.48|31
1615865660000|2021-03-16 03:34:20|516.54|512.54|516.87|512.87|516.88|512.88|516.54|512.54|32
1615865670000|2021-03-16 03:34:30|516.85|512.85|516.79|512.79|516.86|512.86|516.61|512.61|22
1615865680000|2021-03-16 03:34:40|516.8|512.8|516.51|512.51|516.85|512.85|516.45|512.45|31
1615865690000|2021-03-16 03:34:50|516.47|512.47|516.63|512.63|516.74|512.74|516.47|512.47|27
1615865700000|2021-03-16 03:35:00|516.61|512.61|516.29|512.29|516.7|512.7|516.27|512.27|33
1615865710000|2021-03-16 03:35:10|516.3|512.3|516.35|512.35|516.41|512.41|516.07|512.07|31
1615865720000|2021-03-16 03:35:20|516.38|512.38|516.17|512.17|516.43|512.43|516.16|512.16|33
1615865730000|2021-03-16 03:35:30|516.15|512.15|515.98|511.98|516.26|512.26|515.91|511.91|31
1615865740000|2021-03-16 03:35:40|516.01|512.01|516.05|512.05|516.16|512.16|515.87|511.87|30
1615865750000|2021-03-16 03:35:50|516.11|512.11|516.26|512.26|516.45|512.45|516.11|512.11|28
1615865760000|2021-03-16 03:36:00|516.29|512.29|516.52|512.52|516.53|512.53|516.28|512.28|25
1615865770000|2021-03-16 03:36:10|516.51|512.51|516.65|512.65|516.84|512.84|516.44|512.44|27
1615865780000|2021-03-16 03:36:20|516.69|512.69|516.28|512.28|516.69|512.69|516.28|512.28|32
1615865790000|2021-03-16 03:36:30|516.27|512.27|515.82|511.82|516.31|512.31|515.82|511.82|36
1615865800000|2021-03-16 03:36:40|515.72|511.72|515.43|511.43|516.05|512.05|515.43|511.43|38
1615865810000|2021-03-16 03:36:50|515.4|511.4|515.55|511.55|515.66|511.66|515.23|511.23|37
1615865820000|2021-03-16 03:37:00|515.54|511.54|515.53|511.53|515.66|511.66|515.17|511.17|26
1615865830000|2021-03-16 03:37:10|515.52|511.52|515.31|511.31|515.52|511.52|515.13|511.13|32
1615865840000|2021-03-16 03:37:20|515.32|511.32|515.36|511.36|515.39|511.39|515.23|511.23|30
1615865850000|2021-03-16 03:37:30|515.35|511.35|515.21|511.21|515.49|511.49|515.2|511.2|33
1615865860000|2021-03-16 03:37:40|515.31|511.31|514.53|510.53|515.35|511.35|514.51|510.51|34
1615865870000|2021-03-16 03:37:50|514.51|510.51|514.6|510.6|514.89|510.89|514.51|510.51|31
1615865880000|2021-03-16 03:38:00|514.57|510.57|514.53|510.53|514.84|510.84|514.53|510.53|22
1615865890000|2021-03-16 03:38:10|514.54|510.54|514.17|510.17|514.54|510.54|514.13|510.13|25
1615865900000|2021-03-16 03:38:20|514.25|510.25|514.53|510.53|514.91|510.91|514.14|510.14|34
1615865910000|2021-03-16 03:38:30|514.54|510.54|514.99|510.99|514.99|510.99|514.54|510.54|31
1615865920000|2021-03-16 03:38:40|515.01|511.01|514.45|510.45|515.03|511.03|514.3|510.3|31
1615865930000|2021-03-16 03:38:50|514.57|510.57|514.76|510.76|514.79|510.79|514.53|510.53|30
1615865940000|2021-03-16 03:39:00|514.77|510.77|514.66|510.66|514.77|510.77|514.62|510.62|26
1615865950000|2021-03-16 03:39:10|514.64|510.64|514.62|510.62|514.81|510.81|514.58|510.58|24
1615865960000|2021-03-16 03:39:20|514.63|510.63|514.76|510.76|514.81|510.81|514.61|510.61|25
1615865970000|2021-03-16 03:39:30|514.8|510.8|515.24|511.24|515.24|511.24|514.8|510.8|34
1615865980000|2021-03-16 03:39:40|515.28|511.28|515.17|511.17|515.28|511.28|515.05|511.05|34
1615865990000|2021-03-16 03:39:50|515.18|511.18|514.97|510.97|515.22|511.22|514.97|510.97|26
1615866000000|2021-03-16 03:40:00|515|511|514.78|510.78|515.15|511.15|514.74|510.74|33
1615866010000|2021-03-16 03:40:10|514.75|510.75|514.93|510.93|514.93|510.93|514.74|510.74|14
1615866020000|2021-03-16 03:40:20|514.94|510.94|515.24|511.24|515.37|511.37|514.92|510.92|27
1615866030000|2021-03-16 03:40:30|515.11|511.11|515.23|511.23|515.41|511.41|515.11|511.11|31
1615866040000|2021-03-16 03:40:40|515.36|511.36|515.63|511.63|515.63|511.63|515.29|511.29|24
1615866050000|2021-03-16 03:40:50|515.64|511.64|515.52|511.52|515.65|511.65|515.52|511.52|25
1615866060000|2021-03-16 03:41:00|515.51|511.51|515.53|511.53|515.55|511.55|515.21|511.21|31
1615866070000|2021-03-16 03:41:10|515.47|511.47|515.82|511.82|515.89|511.89|515.46|511.46|31
1615866080000|2021-03-16 03:41:20|515.89|511.89|516|512|516.33|512.33|515.86|511.86|29
1615866090000|2021-03-16 03:41:30|516.01|512.01|516.05|512.05|516.08|512.08|516.01|512.01|16
1615866100000|2021-03-16 03:41:40|516.07|512.07|516.25|512.25|516.25|512.25|516.07|512.07|24
1615866110000|2021-03-16 03:41:50|516.26|512.26|516.29|512.29|516.36|512.36|516.26|512.26|17
1615866120000|2021-03-16 03:42:00|516.3|512.3|516.52|512.52|516.52|512.52|516.29|512.29|26
1615866130000|2021-03-16 03:42:10|516.56|512.56|516.61|512.61|516.61|512.61|516.51|512.51|14
1615866140000|2021-03-16 03:42:20|516.56|512.56|516.86|512.86|516.95|512.95|516.54|512.54|26
1615866150000|2021-03-16 03:42:30|516.88|512.88|516.83|512.83|516.93|512.93|516.83|512.83|22
1615866160000|2021-03-16 03:42:40|516.81|512.81|516.87|512.87|516.9|512.9|516.8|512.8|19
1615866170000|2021-03-16 03:42:50|516.86|512.86|517.02|513.02|517.15|513.15|516.86|512.86|24
1615866180000|2021-03-16 03:43:00|517.03|513.03|516.28|512.28|517.03|513.03|516.26|512.26|28
1615866190000|2021-03-16 03:43:10|516.23|512.23|515.96|511.96|516.35|512.35|515.91|511.91|36
1615866200000|2021-03-16 03:43:20|515.97|511.97|515.99|511.99|516.14|512.14|515.81|511.81|30
1615866210000|2021-03-16 03:43:30|515.92|511.92|515.96|511.96|516.21|512.21|515.86|511.86|30
1615866220000|2021-03-16 03:43:40|515.97|511.97|515.89|511.89|516.13|512.13|515.79|511.79|27
1615866230000|2021-03-16 03:43:50|515.79|511.79|516.21|512.21|516.36|512.36|515.75|511.75|29
1615866240000|2021-03-16 03:44:00|516.28|512.28|516.09|512.09|516.4|512.4|516|512|36
1615866250000|2021-03-16 03:44:10|516.1|512.1|516.02|512.02|516.25|512.25|515.91|511.91|26
1615866260000|2021-03-16 03:44:20|515.99|511.99|515.74|511.74|515.99|511.99|515.58|511.58|27
1615866270000|2021-03-16 03:44:30|515.76|511.76|515.83|511.83|515.91|511.91|515.76|511.76|24
1615866280000|2021-03-16 03:44:40|515.87|511.87|515.84|511.84|515.94|511.94|515.8|511.8|16
1615866290000|2021-03-16 03:44:50|515.85|511.85|515.82|511.82|515.86|511.86|515.76|511.76|16
1615866300000|2021-03-16 03:45:00|515.81|511.81|515.94|511.94|515.99|511.99|515.76|511.76|23
1615866310000|2021-03-16 03:45:10|515.96|511.96|515.83|511.83|515.99|511.99|515.8|511.8|22
1615866320000|2021-03-16 03:45:20|515.8|511.8|515.47|511.47|515.8|511.8|515.43|511.43|24
1615866330000|2021-03-16 03:45:30|515.56|511.56|515.91|511.91|515.98|511.98|515.56|511.56|23
1615866340000|2021-03-16 03:45:40|515.94|511.94|515.55|511.55|516.05|512.05|515.55|511.55|27
1615866350000|2021-03-16 03:45:50|515.54|511.54|515.63|511.63|515.7|511.7|515.37|511.37|33
1615866360000|2021-03-16 03:46:00|515.62|511.62|515.26|511.26|515.71|511.71|515.19|511.19|39
1615866370000|2021-03-16 03:46:10|515.35|511.35|515.25|511.25|515.63|511.63|515.11|511.11|32
1615866380000|2021-03-16 03:46:20|515.26|511.26|515.48|511.48|515.48|511.48|515.09|511.09|36
1615866390000|2021-03-16 03:46:30|515.45|511.45|515.49|511.49|515.68|511.68|515.27|511.27|25
1615866400000|2021-03-16 03:46:40|515.51|511.51|515.54|511.54|515.67|511.67|515.49|511.49|29
1615866410000|2021-03-16 03:46:50|515.55|511.55|515.88|511.88|516.1|512.1|515.55|511.55|25
1615866420000|2021-03-16 03:47:00|516|512|516.08|512.08|516.12|512.12|515.93|511.93|27
1615866430000|2021-03-16 03:47:10|515.98|511.98|515.98|511.98|516.24|512.24|515.86|511.86|21
1615866440000|2021-03-16 03:47:20|516.02|512.02|516.2|512.2|516.33|512.33|516.02|512.02|21
1615866450000|2021-03-16 03:47:30|516.22|512.22|516.15|512.15|516.32|512.32|516.15|512.15|19
1615866460000|2021-03-16 03:47:40|516.14|512.14|516.27|512.27|516.31|512.31|516.09|512.09|16
1615866470000|2021-03-16 03:47:50|516.17|512.17|516.34|512.34|516.35|512.35|516.16|512.16|28
1615866480000|2021-03-16 03:48:00|516.33|512.33|516.34|512.34|516.4|512.4|516.28|512.28|24
1615866490000|2021-03-16 03:48:10|516.33|512.33|516.32|512.32|516.34|512.34|516.07|512.07|28
1615866500000|2021-03-16 03:48:20|516.33|512.33|516.45|512.45|516.45|512.45|516.19|512.19|23
1615866510000|2021-03-16 03:48:30|516.42|512.42|516.24|512.24|516.42|512.42|516.2|512.2|21
1615866520000|2021-03-16 03:48:40|516.25|512.25|516.02|512.02|516.31|512.31|515.89|511.89|17
1615866530000|2021-03-16 03:48:50|516.03|512.03|515.98|511.98|516.29|512.29|515.96|511.96|20
1615866540000|2021-03-16 03:49:00|515.97|511.97|516.02|512.02|516.17|512.17|515.95|511.95|28
1615866550000|2021-03-16 03:49:10|516.15|512.15|516.07|512.07|516.15|512.15|515.92|511.92|25
1615866560000|2021-03-16 03:49:20|516.15|512.15|516.13|512.13|516.17|512.17|515.92|511.92|26
1615866570000|2021-03-16 03:49:30|516.03|512.03|516.17|512.17|516.38|512.38|516.02|512.02|25
1615866580000|2021-03-16 03:49:40|516.09|512.09|515.91|511.91|516.41|512.41|515.81|511.81|18
1615866590000|2021-03-16 03:49:50|515.89|511.89|516.04|512.04|516.04|512.04|515.85|511.85|22
1615866600000|2021-03-16 03:50:00|516.05|512.05|516.15|512.15|516.17|512.17|516.04|512.04|14
1615866610000|2021-03-16 03:50:10|516.14|512.14|516.05|512.05|516.17|512.17|515.99|511.99|21
1615866620000|2021-03-16 03:50:20|516.04|512.04|516.23|512.23|516.34|512.34|516.03|512.03|27
1615866630000|2021-03-16 03:50:30|516.25|512.25|516.27|512.27|516.34|512.34|516.11|512.11|24
1615866640000|2021-03-16 03:50:40|516.22|512.22|516.71|512.71|516.71|512.71|516.17|512.17|28
1615866650000|2021-03-16 03:50:50|516.75|512.75|516.77|512.77|516.81|512.81|516.58|512.58|33
1615866660000|2021-03-16 03:51:00|516.72|512.72|516.82|512.82|516.84|512.84|516.53|512.53|26
1615866670000|2021-03-16 03:51:10|516.8|512.8|517.1|513.1|517.12|513.12|516.78|512.78|24
1615866680000|2021-03-16 03:51:20|517.03|513.03|517.25|513.25|517.38|513.38|517.01|513.01|23
1615866690000|2021-03-16 03:51:30|517.28|513.28|517.53|513.53|517.53|513.53|517.27|513.27|23
1615866700000|2021-03-16 03:51:40|517.54|513.54|517.61|513.61|517.63|513.63|517.54|513.54|10
1615866710000|2021-03-16 03:51:50|517.36|513.36|517.98|513.98|517.98|513.98|517.36|513.36|25
1615866720000|2021-03-16 03:52:00|517.96|513.96|519.13|515.13|519.13|515.13|517.96|513.96|30
1615866730000|2021-03-16 03:52:10|519.08|515.08|519.36|515.36|519.52|515.52|518.91|514.91|27
1615866740000|2021-03-16 03:52:20|519.35|515.35|518.87|514.87|519.46|515.46|518.84|514.84|23
1615866750000|2021-03-16 03:52:30|518.86|514.86|518.88|514.88|519.02|515.02|518.86|514.86|20
1615866760000|2021-03-16 03:52:40|518.72|514.72|518.99|514.99|519.04|515.04|518.72|514.72|31
1615866770000|2021-03-16 03:52:50|519|515|518.86|514.86|519.01|515.01|518.73|514.73|25
1615866780000|2021-03-16 03:53:00|518.82|514.82|518.36|514.36|518.83|514.83|518.36|514.36|28
1615866790000|2021-03-16 03:53:10|518.37|514.37|518.6|514.6|518.6|514.6|518.13|514.13|32
1615866800000|2021-03-16 03:53:20|518.51|514.51|517.93|513.93|518.51|514.51|517.84|513.84|33
1615866810000|2021-03-16 03:53:30|517.98|513.98|517.78|513.78|518.03|514.03|517.7|513.7|34
1615866820000|2021-03-16 03:53:40|517.83|513.83|518.09|514.09|518.15|514.15|517.78|513.78|30
1615866830000|2021-03-16 03:53:50|518.1|514.1|518.41|514.41|518.41|514.41|518.03|514.03|25
1615866840000|2021-03-16 03:54:00|518.43|514.43|518.99|514.99|518.99|514.99|518.36|514.36|31
1615866850000|2021-03-16 03:54:10|519|515|518.65|514.65|519.03|515.03|518.55|514.55|26
1615866860000|2021-03-16 03:54:20|518.78|514.78|519.3|515.3|519.3|515.3|518.6|514.6|31
1615866870000|2021-03-16 03:54:30|519.27|515.27|519.4|515.4|519.51|515.51|519.21|515.21|27
1615866880000|2021-03-16 03:54:40|519.38|515.38|519.22|515.22|519.39|515.39|519.09|515.09|31
1615866890000|2021-03-16 03:54:50|519.26|515.26|519.48|515.48|519.52|515.52|519.26|515.26|29
1615866900000|2021-03-16 03:55:00|519.46|515.46|519.74|515.74|519.75|515.75|519.36|515.36|29
1615866910000|2021-03-16 03:55:10|519.72|515.72|519.8|515.8|520.01|516.01|519.71|515.71|31
1615866920000|2021-03-16 03:55:20|519.81|515.81|520.25|516.25|520.29|516.29|519.66|515.66|30
1615866930000|2021-03-16 03:55:30|520.24|516.24|520.59|516.59|520.6|516.6|520.17|516.17|27
1615866940000|2021-03-16 03:55:40|520.52|516.52|520.95|516.95|520.99|516.99|520.52|516.52|32
1615866950000|2021-03-16 03:55:50|520.94|516.94|520.69|516.69|520.95|516.95|520.49|516.49|32
1615866960000|2021-03-16 03:56:00|520.72|516.72|520.71|516.71|520.91|516.91|520.49|516.49|32
1615866970000|2021-03-16 03:56:10|520.67|516.67|520.08|516.08|520.77|516.77|519.79|515.79|35
1615866980000|2021-03-16 03:56:20|520.07|516.07|520.32|516.32|520.37|516.37|520.04|516.04|32
1615866990000|2021-03-16 03:56:30|520.34|516.34|520.57|516.57|520.7|516.7|520.34|516.34|26
1615867000000|2021-03-16 03:56:40|520.59|516.59|520.16|516.16|520.59|516.59|520.08|516.08|37
1615867010000|2021-03-16 03:56:50|520.09|516.09|520.33|516.33|520.42|516.42|520.07|516.07|29
1615867020000|2021-03-16 03:57:00|520.5|516.5|520.59|516.59|520.62|516.62|520.17|516.17|33
1615867030000|2021-03-16 03:57:10|520.55|516.55|520.26|516.26|520.58|516.58|520.08|516.08|32
1615867040000|2021-03-16 03:57:20|520.3|516.3|520.75|516.75|520.77|516.77|520.29|516.29|29
1615867050000|2021-03-16 03:57:30|520.78|516.78|520.85|516.85|520.86|516.86|520.71|516.71|25
1615867060000|2021-03-16 03:57:40|520.86|516.86|520.81|516.81|520.86|516.86|520.69|516.69|27
1615867070000|2021-03-16 03:57:50|520.8|516.8|520.87|516.87|520.88|516.88|520.73|516.73|22
1615867080000|2021-03-16 03:58:00|520.86|516.86|520.9|516.9|520.92|516.92|520.85|516.85|17
1615867090000|2021-03-16 03:58:10|520.88|516.88|520.81|516.81|520.91|516.91|520.74|516.74|28
1615867100000|2021-03-16 03:58:20|520.79|516.79|520.2|516.2|520.79|516.79|520.2|516.2|27
1615867110000|2021-03-16 03:58:30|520.23|516.23|520.75|516.75|520.85|516.85|520.23|516.23|29
1615867120000|2021-03-16 03:58:40|520.71|516.71|520.42|516.42|520.84|516.84|520.42|516.42|31
1615867130000|2021-03-16 03:58:50|520.41|516.41|520.62|516.62|520.64|516.64|520.41|516.41|20
1615867140000|2021-03-16 03:59:00|520.45|516.45|520.57|516.57|520.7|516.7|520.44|516.44|19
1615867150000|2021-03-16 03:59:10|520.56|516.56|520.36|516.36|520.6|516.6|520.19|516.19|33
1615867160000|2021-03-16 03:59:20|520.35|516.35|520.2|516.2|520.36|516.36|520.18|516.18|22
1615867170000|2021-03-16 03:59:30|520.22|516.22|520.24|516.24|520.32|516.32|520.18|516.18|19
1615867180000|2021-03-16 03:59:40|520.22|516.22|520.2|516.2|520.27|516.27|520|516|25
1615867190000|2021-03-16 03:59:50|520.23|516.23|519.81|515.81|520.3|516.3|519.8|515.8|30
1615867200000|2021-03-16 04:00:00|519.83|515.83|519.89|515.89|520.07|516.07|519.72|515.72|27
1615867210000|2021-03-16 04:00:10|519.88|515.88|519.67|515.67|519.9|515.9|519.67|515.67|26
1615867220000|2021-03-16 04:00:20|519.68|515.68|519.79|515.79|519.87|515.87|519.64|515.64|27
1615867230000|2021-03-16 04:00:30|519.76|515.76|519.56|515.56|519.84|515.84|519.53|515.53|20
1615867240000|2021-03-16 04:00:40|519.6|515.6|519.77|515.77|519.77|515.77|519.54|515.54|25
1615867250000|2021-03-16 04:00:50|519.67|515.67|519.55|515.55|519.67|515.67|519.48|515.48|26
1615867260000|2021-03-16 04:01:00|519.43|515.43|519.38|515.38|519.43|515.43|519.03|515.03|28
1615867270000|2021-03-16 04:01:10|519.4|515.4|519.49|515.49|519.52|515.52|519.3|515.3|27
1615867280000|2021-03-16 04:01:20|519.51|515.51|519.9|515.9|519.95|515.95|519.51|515.51|30
1615867290000|2021-03-16 04:01:30|519.92|515.92|519.76|515.76|519.97|515.97|519.72|515.72|28
1615867300000|2021-03-16 04:01:40|519.89|515.89|519.77|515.77|519.91|515.91|519.77|515.77|16
1615867310000|2021-03-16 04:01:50|519.78|515.78|519.97|515.97|519.98|515.98|519.77|515.77|21
1615867320000|2021-03-16 04:02:00|519.98|515.98|520.22|516.22|520.22|516.22|519.98|515.98|20
1615867330000|2021-03-16 04:02:10|520.18|516.18|520.17|516.17|520.21|516.21|520.06|516.06|19
1615867340000|2021-03-16 04:02:20|520.16|516.16|520.15|516.15|520.17|516.17|520.14|516.14|10
1615867350000|2021-03-16 04:02:30|520.14|516.14|520.35|516.35|520.36|516.36|520.14|516.14|17
1615867360000|2021-03-16 04:02:40|520.34|516.34|520.46|516.46|520.53|516.53|520.24|516.24|32
1615867370000|2021-03-16 04:02:50|520.49|516.49|520.54|516.54|520.54|516.54|520.47|516.47|13
1615867380000|2021-03-16 04:03:00|520.6|516.6|520.33|516.33|520.6|516.6|520.31|516.31|24
1615867390000|2021-03-16 04:03:10|520.34|516.34|520.29|516.29|520.38|516.38|520.23|516.23|22
1615867400000|2021-03-16 04:03:20|520.31|516.31|520.39|516.39|520.45|516.45|520.23|516.23|20
1615867410000|2021-03-16 04:03:30|520.4|516.4|520.49|516.49|520.57|516.57|520.39|516.39|20
1615867420000|2021-03-16 04:03:40|520.48|516.48|520.63|516.63|520.63|516.63|520.44|516.44|22
1615867430000|2021-03-16 04:03:50|520.64|516.64|520.78|516.78|520.82|516.82|520.54|516.54|24
1615867440000|2021-03-16 04:04:00|520.77|516.77|520.8|516.8|520.89|516.89|520.75|516.75|16
1615867450000|2021-03-16 04:04:10|520.81|516.81|520.88|516.88|520.88|516.88|520.81|516.81|8
1615867460000|2021-03-16 04:04:20|520.87|516.87|520.83|516.83|520.9|516.9|520.79|516.79|18
1615867470000|2021-03-16 04:04:30|520.82|516.82|520.87|516.87|520.87|516.87|520.82|516.82|11
1615867480000|2021-03-16 04:04:40|520.88|516.88|520.55|516.55|520.89|516.89|520.55|516.55|18
1615867490000|2021-03-16 04:04:50|520.57|516.57|520.84|516.84|520.84|516.84|520.56|516.56|24
1615867500000|2021-03-16 04:05:00|520.82|516.82|520.98|516.98|521.01|517.01|520.74|516.74|14
1615867510000|2021-03-16 04:05:10|520.93|516.93|520.7|516.7|520.98|516.98|520.69|516.69|25
1615867520000|2021-03-16 04:05:20|520.77|516.77|520.88|516.88|520.89|516.89|520.76|516.76|21
1615867530000|2021-03-16 04:05:30|520.87|516.87|521.01|517.01|521.06|517.06|520.87|516.87|10
1615867540000|2021-03-16 04:05:40|521.03|517.03|520.95|516.95|521.03|517.03|520.92|516.92|16
1615867550000|2021-03-16 04:05:50|520.97|516.97|520.97|516.97|521.08|517.08|520.91|516.91|24
1615867560000|2021-03-16 04:06:00|520.96|516.96|520.79|516.79|521.08|517.08|520.79|516.79|22
1615867570000|2021-03-16 04:06:10|520.72|516.72|520.56|516.56|520.72|516.72|520.45|516.45|30
1615867580000|2021-03-16 04:06:20|520.65|516.65|520.96|516.96|520.96|516.96|520.58|516.58|33
1615867590000|2021-03-16 04:06:30|520.95|516.95|521.07|517.07|521.12|517.12|520.95|516.95|24
1615867600000|2021-03-16 04:06:40|521.1|517.1|521.18|517.18|521.21|517.21|521.07|517.07|17
1615867610000|2021-03-16 04:06:50|521.19|517.19|521.3|517.3|521.31|517.31|521.18|517.18|22
1615867620000|2021-03-16 04:07:00|521.27|517.27|521.23|517.23|521.3|517.3|521.19|517.19|21
1615867630000|2021-03-16 04:07:10|521.22|517.22|521.28|517.28|521.3|517.3|521.19|517.19|11
1615867640000|2021-03-16 04:07:20|521.29|517.29|521.31|517.31|521.33|517.33|521.28|517.28|5
1615867650000|2021-03-16 04:07:30|521.32|517.32|522|518|522.01|518.01|521.32|517.32|23
1615867660000|2021-03-16 04:07:40|522.01|518.01|521.9|517.9|522.02|518.02|521.9|517.9|13
1615867670000|2021-03-16 04:07:50|521.91|517.91|522.04|518.04|522.17|518.17|521.86|517.86|13
1615867680000|2021-03-16 04:08:00|522.05|518.05|521.83|517.83|522.05|518.05|521.83|517.83|22
1615867690000|2021-03-16 04:08:10|521.84|517.84|521.62|517.62|521.84|517.84|521.6|517.6|22
1615867700000|2021-03-16 04:08:20|521.63|517.63|521.58|517.58|521.65|517.65|521.57|517.57|8
1615867710000|2021-03-16 04:08:30|521.59|517.59|521.93|517.93|521.93|517.93|521.59|517.59|28
1615867720000|2021-03-16 04:08:40|522.16|518.16|521.84|517.84|522.16|518.16|521.82|517.82|26
1615867730000|2021-03-16 04:08:50|521.83|517.83|521.92|517.92|521.92|517.92|521.77|517.77|30
1615867740000|2021-03-16 04:09:00|521.93|517.93|521.78|517.78|521.95|517.95|521.78|517.78|17
1615867750000|2021-03-16 04:09:10|521.77|517.77|521.48|517.48|521.77|517.77|521.45|517.45|32
1615867760000|2021-03-16 04:09:20|521.49|517.49|521.6|517.6|521.67|517.67|521.38|517.38|31
1615867770000|2021-03-16 04:09:30|521.57|517.57|521.61|517.61|521.75|517.75|521.49|517.49|28
1615867780000|2021-03-16 04:09:40|521.63|517.63|521.54|517.54|521.63|517.63|521.52|517.52|26
1615867790000|2021-03-16 04:09:50|521.53|517.53|521.23|517.23|521.53|517.53|521.22|517.22|22
1615867800000|2021-03-16 04:10:00|521.25|517.25|521.22|517.22|521.25|517.25|521.04|517.04|29
1615867810000|2021-03-16 04:10:10|521.33|517.33|521.48|517.48|521.5|517.5|521.29|517.29|31
1615867820000|2021-03-16 04:10:20|521.49|517.49|521.29|517.29|521.51|517.51|521.23|517.23|28
1615867830000|2021-03-16 04:10:30|521.28|517.28|521.18|517.18|521.29|517.29|521.16|517.16|12
1615867840000|2021-03-16 04:10:40|521.21|517.21|521.28|517.28|521.43|517.43|521.07|517.07|24
1615867850000|2021-03-16 04:10:50|521.42|517.42|521.75|517.75|521.83|517.83|521.3|517.3|34
1615867860000|2021-03-16 04:11:00|521.77|517.77|521.68|517.68|521.79|517.79|521.59|517.59|23
1615867870000|2021-03-16 04:11:10|521.65|517.65|521.34|517.34|521.67|517.67|521.33|517.33|30
1615867880000|2021-03-16 04:11:20|521.39|517.39|521.65|517.65|521.68|517.68|521.35|517.35|27
1615867890000|2021-03-16 04:11:30|521.64|517.64|521.55|517.55|521.67|517.67|521.49|517.49|23
1615867900000|2021-03-16 04:11:40|521.54|517.54|521.46|517.46|521.57|517.57|521.46|517.46|27
1615867910000|2021-03-16 04:11:50|521.41|517.41|521.23|517.23|521.41|517.41|521.22|517.22|18
1615867920000|2021-03-16 04:12:00|521.2|517.2|521.53|517.53|521.53|517.53|521.19|517.19|25
1615867930000|2021-03-16 04:12:10|521.52|517.52|521.58|517.58|521.6|517.6|521.49|517.49|17
1615867940000|2021-03-16 04:12:20|521.57|517.57|521.5|517.5|521.59|517.59|521.5|517.5|23
1615867950000|2021-03-16 04:12:30|521.6|517.6|521.61|517.61|521.62|517.62|521.55|517.55|17
1615867960000|2021-03-16 04:12:40|521.56|517.56|521.49|517.49|521.56|517.56|521.44|517.44|16
1615867970000|2021-03-16 04:12:50|521.51|517.51|521.55|517.55|521.7|517.7|521.48|517.48|30
1615867980000|2021-03-16 04:13:00|521.56|517.56|521.59|517.59|521.63|517.63|521.56|517.56|19
1615867990000|2021-03-16 04:13:10|521.58|517.58|521.33|517.33|521.72|517.72|521.3|517.3|26
1615868000000|2021-03-16 04:13:20|521.31|517.31|521.51|517.51|521.51|517.51|521.2|517.2|27
1615868010000|2021-03-16 04:13:30|521.5|517.5|521.51|517.51|521.53|517.53|521.45|517.45|17
1615868020000|2021-03-16 04:13:40|521.5|517.5|521.39|517.39|521.5|517.5|521.39|517.39|8
1615868030000|2021-03-16 04:13:50|521.41|517.41|521.52|517.52|521.52|517.52|521.39|517.39|24
1615868040000|2021-03-16 04:14:00|521.51|517.51|521.43|517.43|521.51|517.51|521.41|517.41|17
1615868050000|2021-03-16 04:14:10|521.41|517.41|521.31|517.31|521.46|517.46|521.26|517.26|29
1615868060000|2021-03-16 04:14:20|521.3|517.3|521.64|517.64|521.64|517.64|521.3|517.3|28
1615868070000|2021-03-16 04:14:30|521.63|517.63|521.54|517.54|521.63|517.63|521.49|517.49|20
1615868080000|2021-03-16 04:14:40|521.53|517.53|521.51|517.51|521.53|517.53|521.47|517.47|11
1615868090000|2021-03-16 04:14:50|521.58|517.58|521.78|517.78|521.79|517.79|521.52|517.52|18
1615868100000|2021-03-16 04:15:00|521.8|517.8|521.68|517.68|521.82|517.82|521.65|517.65|15
1615868110000|2021-03-16 04:15:10|521.69|517.69|521.67|517.67|521.84|517.84|521.62|517.62|24
1615868120000|2021-03-16 04:15:20|521.71|517.71|521.52|517.52|521.71|517.71|521.49|517.49|18
1615868130000|2021-03-16 04:15:30|521.53|517.53|521.66|517.66|521.68|517.68|521.48|517.48|19
1615868140000|2021-03-16 04:15:40|521.65|517.65|521.72|517.72|521.72|517.72|521.65|517.65|14
1615868150000|2021-03-16 04:15:50|521.73|517.73|521.81|517.81|522.08|518.08|521.71|517.71|20
1615868160000|2021-03-16 04:16:00|521.8|517.8|521.96|517.96|522.03|518.03|521.77|517.77|25
1615868170000|2021-03-16 04:16:10|522|518|521.8|517.8|522|518|521.73|517.73|21
1615868180000|2021-03-16 04:16:20|521.81|517.81|521.63|517.63|521.81|517.81|521.62|517.62|28
1615868190000|2021-03-16 04:16:30|521.62|517.62|521.61|517.61|521.64|517.64|521.57|517.57|12
1615868200000|2021-03-16 04:16:40|521.62|517.62|521.84|517.84|521.88|517.88|521.61|517.61|23
1615868210000|2021-03-16 04:16:50|521.83|517.83|521.84|517.84|521.91|517.91|521.75|517.75|23
1615868220000|2021-03-16 04:17:00|521.82|517.82|521.86|517.86|521.87|517.87|521.73|517.73|22
1615868230000|2021-03-16 04:17:10|521.82|517.82|521.74|517.74|521.83|517.83|521.74|517.74|14
1615868240000|2021-03-16 04:17:20|521.75|517.75|521.78|517.78|521.83|517.83|521.74|517.74|14
1615868250000|2021-03-16 04:17:30|521.81|517.81|521.81|517.81|521.84|517.84|521.76|517.76|17
1615868260000|2021-03-16 04:17:40|521.8|517.8|521.82|517.82|521.87|517.87|521.73|517.73|24
1615868270000|2021-03-16 04:17:50|521.77|517.77|521.81|517.81|521.82|517.82|521.76|517.76|15
1615868280000|2021-03-16 04:18:00|521.78|517.78|521.65|517.65|521.8|517.8|521.45|517.45|29
1615868290000|2021-03-16 04:18:10|521.66|517.66|521.95|517.95|522.01|518.01|521.66|517.66|21
1615868300000|2021-03-16 04:18:20|521.94|517.94|521.93|517.93|522.08|518.08|521.87|517.87|24
1615868310000|2021-03-16 04:18:30|521.9|517.9|521.95|517.95|521.99|517.99|521.88|517.88|22
1615868320000|2021-03-16 04:18:40|521.94|517.94|522.01|518.01|522.03|518.03|521.94|517.94|16
1615868330000|2021-03-16 04:18:50|522|518|522.28|518.28|522.28|518.28|521.94|517.94|26
1615868340000|2021-03-16 04:19:00|522.3|518.3|522.21|518.21|522.37|518.37|522.19|518.19|19
1615868350000|2021-03-16 04:19:10|522.22|518.22|522.2|518.2|522.26|518.26|522.2|518.2|16
1615868360000|2021-03-16 04:19:20|522.21|518.21|522.37|518.37|522.37|518.37|522.21|518.21|13
1615868370000|2021-03-16 04:19:30|522.38|518.38|522.33|518.33|522.38|518.38|522.33|518.33|9
1615868380000|2021-03-16 04:19:40|522.32|518.32|522.3|518.3|522.39|518.39|522.29|518.29|20
1615868390000|2021-03-16 04:19:50|522.28|518.28|522.24|518.24|522.28|518.28|522.24|518.24|6
1615868400000|2021-03-16 04:20:00|522.25|518.25|522.36|518.36|522.38|518.38|522.24|518.24|18
1615868410000|2021-03-16 04:20:10|522.37|518.37|522.27|518.27|522.37|518.37|522.21|518.21|13
1615868420000|2021-03-16 04:20:20|522.26|518.26|522.26|518.26|522.33|518.33|522.26|518.26|10
1615868430000|2021-03-16 04:20:30|522.28|518.28|522.4|518.4|522.42|518.42|522.26|518.26|23
1615868440000|2021-03-16 04:20:40|522.41|518.41|522.92|518.92|523.05|519.05|522.41|518.41|29
1615868450000|2021-03-16 04:20:50|522.96|518.96|523.17|519.17|523.17|519.17|522.91|518.91|23
1615868460000|2021-03-16 04:21:00|523.16|519.16|523.23|519.23|523.23|519.23|522.99|518.99|20
1615868470000|2021-03-16 04:21:10|523.25|519.25|522.9|518.9|523.28|519.28|522.88|518.88|24
1615868480000|2021-03-16 04:21:20|522.87|518.87|522.7|518.7|522.89|518.89|522.53|518.53|30
1615868490000|2021-03-16 04:21:30|522.69|518.69|523.04|519.04|523.1|519.1|522.69|518.69|31
1615868500000|2021-03-16 04:21:40|522.99|518.99|522.78|518.78|523.02|519.02|522.7|518.7|31
1615868510000|2021-03-16 04:21:50|522.83|518.83|522.76|518.76|522.88|518.88|522.63|518.63|31
1615868520000|2021-03-16 04:22:00|522.75|518.75|522.59|518.59|522.8|518.8|522.57|518.57|27
1615868530000|2021-03-16 04:22:10|522.64|518.64|522.56|518.56|522.64|518.64|522.51|518.51|19
1615868540000|2021-03-16 04:22:20|522.57|518.57|522.45|518.45|522.57|518.57|522.35|518.35|22
1615868550000|2021-03-16 04:22:30|522.44|518.44|522.44|518.44|522.48|518.48|522.36|518.36|22
1615868560000|2021-03-16 04:22:40|522.4|518.4|522.38|518.38|522.53|518.53|522.36|518.36|20
1615868570000|2021-03-16 04:22:50|522.39|518.39|522.73|518.73|522.75|518.75|522.35|518.35|31
1615868580000|2021-03-16 04:23:00|522.68|518.68|522.9|518.9|522.99|518.99|522.47|518.47|32
1615868590000|2021-03-16 04:23:10|522.88|518.88|522.94|518.94|522.98|518.98|522.86|518.86|21
1615868600000|2021-03-16 04:23:20|522.95|518.95|522.93|518.93|523.02|519.02|522.92|518.92|12
1615868610000|2021-03-16 04:23:30|522.92|518.92|522.92|518.92|522.92|518.92|522.91|518.91|3
1615868620000|2021-03-16 04:23:40|522.91|518.91|522.95|518.95|522.95|518.95|522.91|518.91|11
1615868630000|2021-03-16 04:23:50|522.93|518.93|522.58|518.58|522.96|518.96|522.58|518.58|23
1615868640000|2021-03-16 04:24:00|522.59|518.59|522.69|518.69|522.75|518.75|522.59|518.59|24
1615868650000|2021-03-16 04:24:10|522.7|518.7|522.67|518.67|523.04|519.04|522.67|518.67|31
1615868660000|2021-03-16 04:24:20|522.66|518.66|522.66|518.66|522.69|518.69|522.63|518.63|25
1615868670000|2021-03-16 04:24:30|522.69|518.69|522.69|518.69|522.7|518.7|522.68|518.68|11
1615868680000|2021-03-16 04:24:40|522.7|518.7|522.88|518.88|522.88|518.88|522.7|518.7|15
1615868690000|2021-03-16 04:24:50|522.83|518.83|522.82|518.82|522.87|518.87|522.73|518.73|17
1615868700000|2021-03-16 04:25:00|522.84|518.84|522.68|518.68|522.84|518.84|522.66|518.66|13
1615868710000|2021-03-16 04:25:10|522.67|518.67|522.64|518.64|522.68|518.68|522.64|518.64|20
1615868720000|2021-03-16 04:25:20|522.57|518.57|522.48|518.48|522.65|518.65|522.44|518.44|28
1615868730000|2021-03-16 04:25:30|522.45|518.45|522.54|518.54|522.65|518.65|522.3|518.3|26
1615868740000|2021-03-16 04:25:40|522.58|518.58|522.66|518.66|522.71|518.71|522.58|518.58|17
1615868750000|2021-03-16 04:25:50|522.64|518.64|522.69|518.69|522.76|518.76|522.63|518.63|13
1615868760000|2021-03-16 04:26:00|522.74|518.74|522.71|518.71|522.74|518.74|522.65|518.65|17
1615868770000|2021-03-16 04:26:10|522.7|518.7|522.6|518.6|522.72|518.72|522.59|518.59|15
1615868780000|2021-03-16 04:26:20|522.59|518.59|522.57|518.57|522.61|518.61|522.56|518.56|10
1615868790000|2021-03-16 04:26:30|522.56|518.56|522.58|518.58|522.59|518.59|522.56|518.56|9
1615868800000|2021-03-16 04:26:40|522.57|518.57|522.43|518.43|522.57|518.57|522.43|518.43|12
1615868810000|2021-03-16 04:26:50|522.42|518.42|522.47|518.47|522.53|518.53|522.4|518.4|15
1615868820000|2021-03-16 04:27:00|522.46|518.46|522.66|518.66|522.66|518.66|522.44|518.44|25
1615868830000|2021-03-16 04:27:10|522.65|518.65|522.64|518.64|522.66|518.66|522.46|518.46|11
1615868840000|2021-03-16 04:27:20|522.65|518.65|522.6|518.6|522.66|518.66|522.57|518.57|19
1615868850000|2021-03-16 04:27:30|522.61|518.61|522.58|518.58|522.63|518.63|522.58|518.58|17
1615868860000|2021-03-16 04:27:40|522.59|518.59|522.77|518.77|522.95|518.95|522.59|518.59|26
1615868870000|2021-03-16 04:27:50|522.71|518.71|522.75|518.75|522.75|518.75|522.71|518.71|15
1615868880000|2021-03-16 04:28:00|522.76|518.76|522.93|518.93|523.13|519.13|522.74|518.74|25
1615868890000|2021-03-16 04:28:10|522.94|518.94|522.84|518.84|523|519|522.81|518.81|25
1615868900000|2021-03-16 04:28:20|522.83|518.83|522.78|518.78|522.84|518.84|522.76|518.76|10
1615868910000|2021-03-16 04:28:30|522.79|518.79|522.83|518.83|522.84|518.84|522.78|518.78|14
1615868920000|2021-03-16 04:28:40|522.79|518.79|522.65|518.65|522.79|518.79|522.56|518.56|19
1615868930000|2021-03-16 04:28:50|522.63|518.63|522.67|518.67|522.74|518.74|522.63|518.63|25
1615868940000|2021-03-16 04:29:00|522.68|518.68|522.61|518.61|522.69|518.69|522.61|518.61|22
1615868950000|2021-03-16 04:29:10|522.68|518.68|522.57|518.57|522.7|518.7|522.55|518.55|23
1615868960000|2021-03-16 04:29:20|522.64|518.64|522.79|518.79|522.94|518.94|522.63|518.63|22
1615868970000|2021-03-16 04:29:30|522.91|518.91|522.82|518.82|522.97|518.97|522.69|518.69|33
1615868980000|2021-03-16 04:29:40|522.68|518.68|522.82|518.82|522.82|518.82|522.68|518.68|12
1615868990000|2021-03-16 04:29:50|522.83|518.83|522.98|518.98|523|519|522.82|518.82|9
1615869000000|2021-03-16 04:30:00|522.97|518.97|523.17|519.17|523.24|519.24|522.97|518.97|18
1615869010000|2021-03-16 04:30:10|523.18|519.18|522.93|518.93|523.18|519.18|522.91|518.91|16
1615869020000|2021-03-16 04:30:20|522.87|518.87|523.1|519.1|523.16|519.16|522.86|518.86|25
1615869030000|2021-03-16 04:30:30|523.08|519.08|523.09|519.09|523.17|519.17|523.08|519.08|21
1615869040000|2021-03-16 04:30:40|523.13|519.13|522.98|518.98|523.15|519.15|522.98|518.98|17
1615869050000|2021-03-16 04:30:50|522.96|518.96|523.2|519.2|523.21|519.21|522.62|518.62|34
1615869060000|2021-03-16 04:31:00|523.21|519.21|523.14|519.14|523.24|519.24|523.03|519.03|33
1615869070000|2021-03-16 04:31:10|523.1|519.1|523.11|519.11|523.12|519.12|523|519|28
1615869080000|2021-03-16 04:31:20|523.12|519.12|523.14|519.14|523.21|519.21|523.05|519.05|32
1615869090000|2021-03-16 04:31:30|523.16|519.16|523.19|519.19|523.27|519.27|523.09|519.09|27
1615869100000|2021-03-16 04:31:40|523.22|519.22|523|519|523.22|519.22|522.97|518.97|29
1615869110000|2021-03-16 04:31:50|523.01|519.01|522.99|518.99|523.14|519.14|522.97|518.97|32
1615869120000|2021-03-16 04:32:00|522.98|518.98|522.99|518.99|523.09|519.09|522.91|518.91|26
1615869130000|2021-03-16 04:32:10|523.01|519.01|523.07|519.07|523.13|519.13|522.94|518.94|22
1615869140000|2021-03-16 04:32:20|523.18|519.18|523.53|519.53|523.53|519.53|523.08|519.08|28
1615869150000|2021-03-16 04:32:30|523.52|519.52|523.76|519.76|523.79|519.79|523.52|519.52|9
1615869160000|2021-03-16 04:32:40|523.75|519.75|523.74|519.74|523.78|519.78|523.72|519.72|22
1615869170000|2021-03-16 04:32:50|523.75|519.75|523.79|519.79|523.79|519.79|523.75|519.75|8
1615869180000|2021-03-16 04:33:00|523.78|519.78|523.75|519.75|523.78|519.78|523.65|519.65|16
1615869190000|2021-03-16 04:33:10|523.72|519.72|523.74|519.74|523.77|519.77|523.71|519.71|18
1615869200000|2021-03-16 04:33:20|523.73|519.73|523.77|519.77|523.77|519.77|523.69|519.69|20
1615869210000|2021-03-16 04:33:30|523.73|519.73|523.78|519.78|523.78|519.78|523.73|519.73|25
1615869220000|2021-03-16 04:33:40|523.74|519.74|523.77|519.77|523.79|519.79|523.73|519.73|15
1615869230000|2021-03-16 04:33:50|523.78|519.78|523.83|519.83|523.85|519.85|523.78|519.78|12
1615869240000|2021-03-16 04:34:00|523.84|519.84|523.82|519.82|523.84|519.84|523.82|519.82|7
1615869250000|2021-03-16 04:34:10|523.84|519.84|523.85|519.85|523.85|519.85|523.83|519.83|6
1615869260000|2021-03-16 04:34:20|523.84|519.84|524.1|520.1|524.11|520.11|523.84|519.84|14
1615869270000|2021-03-16 04:34:30|523.92|519.92|524.12|520.12|524.28|520.28|523.92|519.92|25
1615869280000|2021-03-16 04:34:40|524.13|520.13|523.97|519.97|524.17|520.17|523.84|519.84|21
1615869290000|2021-03-16 04:34:50|523.94|519.94|523.98|519.98|524|520|523.93|519.93|21
1615869300000|2021-03-16 04:35:00|524|520|523.94|519.94|524.02|520.02|523.94|519.94|19
1615869310000|2021-03-16 04:35:10|523.95|519.95|523.61|519.61|523.95|519.95|523.61|519.61|28
1615869320000|2021-03-16 04:35:20|523.62|519.62|523.7|519.7|523.72|519.72|523.6|519.6|29
1615869330000|2021-03-16 04:35:30|523.68|519.68|523.45|519.45|523.7|519.7|523.45|519.45|27
1615869340000|2021-03-16 04:35:40|523.43|519.43|523.45|519.45|523.5|519.5|523.39|519.39|24
1615869350000|2021-03-16 04:35:50|523.37|519.37|523.41|519.41|523.43|519.43|523.35|519.35|22
1615869360000|2021-03-16 04:36:00|523.42|519.42|523.39|519.39|523.42|519.42|523.37|519.37|19
1615869370000|2021-03-16 04:36:10|523.38|519.38|523.69|519.69|523.73|519.73|523.38|519.38|30
1615869380000|2021-03-16 04:36:20|523.7|519.7|523.84|519.84|523.85|519.85|523.61|519.61|18
1615869390000|2021-03-16 04:36:30|523.85|519.85|523.86|519.86|523.87|519.87|523.79|519.79|16
1615869400000|2021-03-16 04:36:40|523.85|519.85|523.83|519.83|523.86|519.86|523.77|519.77|20
1615869410000|2021-03-16 04:36:50|523.84|519.84|523.62|519.62|523.85|519.85|523.58|519.58|29
1615869420000|2021-03-16 04:37:00|523.59|519.59|523.49|519.49|523.66|519.66|523.47|519.47|25
1615869430000|2021-03-16 04:37:10|523.47|519.47|523.42|519.42|523.47|519.47|523.38|519.38|24
1615869440000|2021-03-16 04:37:20|523.43|519.43|523.32|519.32|523.43|519.43|523.28|519.28|18
1615869450000|2021-03-16 04:37:30|523.31|519.31|522.94|518.94|523.36|519.36|522.94|518.94|24
1615869460000|2021-03-16 04:37:40|522.93|518.93|523.08|519.08|523.09|519.09|522.92|518.92|19
1615869470000|2021-03-16 04:37:50|523.07|519.07|523.14|519.14|523.16|519.16|523.07|519.07|19
1615869480000|2021-03-16 04:38:00|523.13|519.13|523.35|519.35|523.36|519.36|523.13|519.13|24
1615869490000|2021-03-16 04:38:10|523.36|519.36|523.8|519.8|523.8|519.8|523.36|519.36|25
1615869500000|2021-03-16 04:38:20|523.79|519.79|523.69|519.69|523.79|519.79|523.64|519.64|19
1615869510000|2021-03-16 04:38:30|523.67|519.67|523.69|519.69|523.74|519.74|523.51|519.51|21
1615869520000|2021-03-16 04:38:40|523.7|519.7|523.51|519.51|523.7|519.7|523.51|519.51|19
1615869530000|2021-03-16 04:38:50|523.49|519.49|523.52|519.52|523.53|519.53|523.49|519.49|11
1615869540000|2021-03-16 04:39:00|523.47|519.47|523.48|519.48|523.53|519.53|523.44|519.44|13
1615869550000|2021-03-16 04:39:10|523.46|519.46|523.38|519.38|523.46|519.46|523.22|519.22|18
1615869560000|2021-03-16 04:39:20|523.37|519.37|523.33|519.33|523.39|519.39|523.31|519.31|12
1615869570000|2021-03-16 04:39:30|523.34|519.34|523.48|519.48|523.5|519.5|523.31|519.31|21
1615869580000|2021-03-16 04:39:40|523.52|519.52|523.55|519.55|523.55|519.55|523.49|519.49|14
1615869590000|2021-03-16 04:39:50|523.54|519.54|523.49|519.49|523.54|519.54|523.45|519.45|15
1615869600000|2021-03-16 04:40:00|523.45|519.45|523.47|519.47|523.48|519.48|523.41|519.41|14
1615869610000|2021-03-16 04:40:10|523.53|519.53|523.69|519.69|523.69|519.69|523.49|519.49|19
1615869620000|2021-03-16 04:40:20|523.67|519.67|523.49|519.49|523.76|519.76|523.49|519.49|17
1615869630000|2021-03-16 04:40:30|523.51|519.51|523.51|519.51|523.57|519.57|523.48|519.48|18
1615869640000|2021-03-16 04:40:40|523.52|519.52|523.49|519.49|523.56|519.56|523.49|519.49|25
1615869650000|2021-03-16 04:40:50|523.52|519.52|523.2|519.2|523.52|519.52|523.2|519.2|22
1615869660000|2021-03-16 04:41:00|523.28|519.28|523.51|519.51|523.51|519.51|523.21|519.21|24
1615869670000|2021-03-16 04:41:10|523.5|519.5|523.37|519.37|523.58|519.58|523.34|519.34|24
1615869680000|2021-03-16 04:41:20|523.41|519.41|523.38|519.38|523.41|519.41|523.24|519.24|21
1615869690000|2021-03-16 04:41:30|523.4|519.4|523.35|519.35|523.41|519.41|523.28|519.28|24
1615869700000|2021-03-16 04:41:40|523.34|519.34|523.28|519.28|523.4|519.4|523.28|519.28|25
1615869710000|2021-03-16 04:41:50|523.27|519.27|523.26|519.26|523.29|519.29|523.15|519.15|23
1615869720000|2021-03-16 04:42:00|523.23|519.23|523.3|519.3|523.35|519.35|523.15|519.15|24
1615869730000|2021-03-16 04:42:10|523.29|519.29|523.25|519.25|523.32|519.32|523.25|519.25|11
1615869740000|2021-03-16 04:42:20|523.24|519.24|523.24|519.24|523.28|519.28|523.23|519.23|9
1615869750000|2021-03-16 04:42:30|523.25|519.25|523.23|519.23|523.27|519.27|523.22|519.22|10
1615869760000|2021-03-16 04:42:40|523.24|519.24|523.21|519.21|523.24|519.24|523.21|519.21|3
1615869770000|2021-03-16 04:42:50|523.24|519.24|523.29|519.29|523.29|519.29|523.21|519.21|16
1615869780000|2021-03-16 04:43:00|523.25|519.25|523.5|519.5|523.5|519.5|523.25|519.25|16
1615869790000|2021-03-16 04:43:10|523.52|519.52|523.51|519.51|523.53|519.53|523.44|519.44|12
1615869800000|2021-03-16 04:43:20|523.53|519.53|523.46|519.46|523.53|519.53|523.37|519.37|16
1615869810000|2021-03-16 04:43:30|523.47|519.47|523.49|519.49|523.51|519.51|523.45|519.45|13
1615869820000|2021-03-16 04:43:40|523.48|519.48|523.61|519.61|523.61|519.61|523.45|519.45|21
1615869830000|2021-03-16 04:43:50|523.59|519.59|523.72|519.72|523.78|519.78|523.59|519.59|16
1615869840000|2021-03-16 04:44:00|523.73|519.73|523.44|519.44|523.73|519.73|523.44|519.44|20
1615869850000|2021-03-16 04:44:10|523.42|519.42|523.7|519.7|523.73|519.73|523.42|519.42|23
1615869860000|2021-03-16 04:44:20|523.69|519.69|523.66|519.66|523.7|519.7|523.55|519.55|15
1615869870000|2021-03-16 04:44:30|523.68|519.68|523.61|519.61|523.68|519.68|523.54|519.54|24
1615869880000|2021-03-16 04:44:40|523.63|519.63|523.66|519.66|523.69|519.69|523.61|519.61|20
1615869890000|2021-03-16 04:44:50|523.65|519.65|523.69|519.69|523.72|519.72|523.65|519.65|7
1615869900000|2021-03-16 04:45:00|523.71|519.71|523.78|519.78|523.78|519.78|523.68|519.68|16
1615869910000|2021-03-16 04:45:10|523.77|519.77|523.73|519.73|523.77|519.77|523.72|519.72|8
1615869920000|2021-03-16 04:45:20|523.69|519.69|523.73|519.73|523.75|519.75|523.69|519.69|8
1615869930000|2021-03-16 04:45:30|523.74|519.74|523.84|519.84|523.86|519.86|523.74|519.74|9
1615869940000|2021-03-16 04:45:40|523.85|519.85|523.9|519.9|523.93|519.93|523.85|519.85|9
1615869950000|2021-03-16 04:45:50|523.91|519.91|523.95|519.95|523.98|519.98|523.89|519.89|20
1615869960000|2021-03-16 04:46:00|523.96|519.96|523.93|519.93|523.96|519.96|523.93|519.93|3
1615869970000|2021-03-16 04:46:10|524.01|520.01|523.93|519.93|524.01|520.01|523.91|519.91|12
1615869980000|2021-03-16 04:46:20|523.94|519.94|524|520|524.01|520.01|523.94|519.94|12
1615869990000|2021-03-16 04:46:30|524.01|520.01|524.03|520.03|524.03|520.03|524|520|6
1615870000000|2021-03-16 04:46:40|524|520|524.01|520.01|524.01|520.01|524|520|2
1615870010000|2021-03-16 04:46:50|524|520|524.03|520.03|524.03|520.03|524|520|3
1615870020000|2021-03-16 04:47:00|524.15|520.15|524.23|520.23|524.23|520.23|524.15|520.15|10
1615870030000|2021-03-16 04:47:10|524.24|520.24|524.41|520.41|524.44|520.44|524.24|520.24|8
1615870040000|2021-03-16 04:47:20|524.42|520.42|524.43|520.43|524.44|520.44|524.27|520.27|8
1615870050000|2021-03-16 04:47:30|524.44|520.44|524.48|520.48|524.48|520.48|524.43|520.43|3
1615870060000|2021-03-16 04:47:40|524.49|520.49|524.58|520.58|524.58|520.58|524.49|520.49|9
1615870070000|2021-03-16 04:47:50|524.57|520.57|524.33|520.33|524.66|520.66|524.33|520.33|13
1615870080000|2021-03-16 04:48:00|524.26|520.26|524.27|520.27|524.31|520.31|524.17|520.17|21
1615870090000|2021-03-16 04:48:10|524.28|520.28|524.31|520.31|524.37|520.37|524.19|520.19|21
1615870100000|2021-03-16 04:48:20|524.33|520.33|524.34|520.34|524.36|520.36|524.31|520.31|16
1615870110000|2021-03-16 04:48:30|524.37|520.37|524.43|520.43|524.46|520.46|524.37|520.37|7
1615870120000|2021-03-16 04:48:40|524.46|520.46|524.46|520.46|524.47|520.47|524.42|520.42|10
1615870130000|2021-03-16 04:48:50|524.52|520.52|524.5|520.5|524.53|520.53|524.5|520.5|7
1615870140000|2021-03-16 04:49:00|524.49|520.49|524.25|520.25|524.49|520.49|524.25|520.25|17
1615870150000|2021-03-16 04:49:10|524.26|520.26|524.23|520.23|524.28|520.28|524.23|520.23|10
1615870160000|2021-03-16 04:49:20|524.24|520.24|524.27|520.27|524.27|520.27|524.17|520.17|6
1615870170000|2021-03-16 04:49:30|524.24|520.24|524.27|520.27|524.43|520.43|524.22|520.22|25
1615870180000|2021-03-16 04:49:40|524.26|520.26|524.05|520.05|524.31|520.31|524.02|520.02|16
1615870190000|2021-03-16 04:49:50|524.03|520.03|524.22|520.22|524.29|520.29|524.02|520.02|23
1615870200000|2021-03-16 04:50:00|524.21|520.21|524.1|520.1|524.21|520.21|524.04|520.04|15
1615870210000|2021-03-16 04:50:10|524.09|520.09|524.08|520.08|524.09|520.09|524.05|520.05|6
1615870220000|2021-03-16 04:50:20|524.05|520.05|524.11|520.11|524.14|520.14|524|520|18
1615870230000|2021-03-16 04:50:30|524.12|520.12|524.08|520.08|524.19|520.19|524.07|520.07|24
1615870240000|2021-03-16 04:50:40|524.07|520.07|523.8|519.8|524.07|520.07|523.76|519.76|24
1615870250000|2021-03-16 04:50:50|523.79|519.79|523.91|519.91|524.05|520.05|523.79|519.79|25
1615870260000|2021-03-16 04:51:00|523.92|519.92|523.8|519.8|523.92|519.92|523.79|519.79|17
1615870270000|2021-03-16 04:51:10|523.79|519.79|523.73|519.73|523.86|519.86|523.7|519.7|20
1615870280000|2021-03-16 04:51:20|523.72|519.72|523.32|519.32|523.77|519.77|523.31|519.31|20
1615870290000|2021-03-16 04:51:30|523.2|519.2|523.28|519.28|523.54|519.54|523.2|519.2|25
1615870300000|2021-03-16 04:51:40|523.27|519.27|523.38|519.38|523.44|519.44|523.27|519.27|18
1615870310000|2021-03-16 04:51:50|523.43|519.43|523.23|519.23|523.5|519.5|523.15|519.15|25
1615870320000|2021-03-16 04:52:00|523.22|519.22|523.45|519.45|523.45|519.45|523.13|519.13|19
1615870330000|2021-03-16 04:52:10|523.44|519.44|523.26|519.26|523.44|519.44|523.26|519.26|12
1615870340000|2021-03-16 04:52:20|523.25|519.25|523.15|519.15|523.25|519.25|523.15|519.15|9
1615870350000|2021-03-16 04:52:30|523.13|519.13|523.12|519.12|523.15|519.15|523.12|519.12|7
1615870360000|2021-03-16 04:52:40|523.11|519.11|523.16|519.16|523.24|519.24|523.11|519.11|20
1615870370000|2021-03-16 04:52:50|523.17|519.17|523.21|519.21|523.25|519.25|523.17|519.17|17
1615870380000|2021-03-16 04:53:00|523.2|519.2|523.1|519.1|523.25|519.25|523.1|519.1|14
1615870390000|2021-03-16 04:53:10|523.11|519.11|523.13|519.13|523.14|519.14|523.09|519.09|5
1615870400000|2021-03-16 04:53:20|523.12|519.12|523.22|519.22|523.24|519.24|523.11|519.11|10
1615870410000|2021-03-16 04:53:30|523.24|519.24|523.15|519.15|523.24|519.24|523.1|519.1|15
1615870420000|2021-03-16 04:53:40|523.14|519.14|523.23|519.23|523.24|519.24|523.12|519.12|15
1615870430000|2021-03-16 04:53:50|523.21|519.21|523.22|519.22|523.23|519.23|523.2|519.2|9
1615870440000|2021-03-16 04:54:00|523.23|519.23|523.16|519.16|523.3|519.3|523.16|519.16|20
1615870450000|2021-03-16 04:54:10|523.18|519.18|523.31|519.31|523.32|519.32|523.18|519.18|22
1615870460000|2021-03-16 04:54:20|523.32|519.32|523.33|519.33|523.44|519.44|523.31|519.31|17
1615870470000|2021-03-16 04:54:30|523.32|519.32|523.27|519.27|523.34|519.34|523.21|519.21|10
1615870480000|2021-03-16 04:54:40|523.26|519.26|523.14|519.14|523.36|519.36|523.14|519.14|16
1615870490000|2021-03-16 04:54:50|523.27|519.27|522.98|518.98|523.29|519.29|522.82|518.82|30
1615870500000|2021-03-16 04:55:00|522.99|518.99|522.79|518.79|523.1|519.1|522.6|518.6|32
1615870510000|2021-03-16 04:55:10|522.78|518.78|522.54|518.54|522.78|518.78|522.54|518.54|22
1615870520000|2021-03-16 04:55:20|522.55|518.55|522.57|518.57|522.61|518.61|522.53|518.53|20
1615870530000|2021-03-16 04:55:30|522.58|518.58|522.68|518.68|522.74|518.74|522.57|518.57|18
1615870540000|2021-03-16 04:55:40|522.67|518.67|522.6|518.6|522.67|518.67|522.6|518.6|12
1615870550000|2021-03-16 04:55:50|522.56|518.56|522.57|518.57|522.62|518.62|522.54|518.54|16
1615870560000|2021-03-16 04:56:00|522.56|518.56|522.57|518.57|522.6|518.6|522.55|518.55|14
1615870570000|2021-03-16 04:56:10|522.56|518.56|522.57|518.57|522.58|518.58|522.54|518.54|13
1615870580000|2021-03-16 04:56:20|522.55|518.55|522.54|518.54|522.55|518.55|522.53|518.53|12
1615870590000|2021-03-16 04:56:30|522.55|518.55|522.45|518.45|522.55|518.55|522.4|518.4|16
1615870600000|2021-03-16 04:56:40|522.41|518.41|522.43|518.43|522.45|518.45|522.34|518.34|19
1615870610000|2021-03-16 04:56:50|522.41|518.41|522.47|518.47|522.48|518.48|522.31|518.31|29
1615870620000|2021-03-16 04:57:00|522.48|518.48|522.39|518.39|522.54|518.54|522.39|518.39|20
1615870630000|2021-03-16 04:57:10|522.37|518.37|522.39|518.39|522.4|518.4|522.37|518.37|9
1615870640000|2021-03-16 04:57:20|522.4|518.4|522.06|518.06|522.4|518.4|522.03|518.03|24
1615870650000|2021-03-16 04:57:30|522.11|518.11|522.19|518.19|522.21|518.21|522.09|518.09|27
1615870660000|2021-03-16 04:57:40|522.18|518.18|522.18|518.18|522.2|518.2|522.16|518.16|20
1615870670000|2021-03-16 04:57:50|522.19|518.19|522.22|518.22|522.22|518.22|522.16|518.16|20
1615870680000|2021-03-16 04:58:00|522.21|518.21|522.46|518.46|522.46|518.46|522.21|518.21|25
1615870690000|2021-03-16 04:58:10|522.47|518.47|522.65|518.65|522.65|518.65|522.41|518.41|25
1615870700000|2021-03-16 04:58:20|522.64|518.64|522.68|518.68|522.72|518.72|522.63|518.63|17
1615870710000|2021-03-16 04:58:30|522.71|518.71|522.7|518.7|522.72|518.72|522.69|518.69|17
1615870720000|2021-03-16 04:58:40|522.71|518.71|522.7|518.7|522.84|518.84|522.69|518.69|17
1615870730000|2021-03-16 04:58:50|522.71|518.71|522.48|518.48|522.71|518.71|522.48|518.48|20
1615870740000|2021-03-16 04:59:00|522.47|518.47|522.46|518.46|522.55|518.55|522.4|518.4|25
1615870750000|2021-03-16 04:59:10|522.34|518.34|522.3|518.3|522.41|518.41|522.3|518.3|32
1615870760000|2021-03-16 04:59:20|522.31|518.31|522.32|518.32|522.34|518.34|522.27|518.27|12
1615870770000|2021-03-16 04:59:30|522.26|518.26|522.27|518.27|522.45|518.45|522.24|518.24|24
1615870780000|2021-03-16 04:59:40|522.26|518.26|522.16|518.16|522.27|518.27|522.16|518.16|16
1615870790000|2021-03-16 04:59:50|522.2|518.2|522.11|518.11|522.21|518.21|522.06|518.06|23
1615870800000|2021-03-16 05:00:00|522.07|518.07|522.09|518.09|522.11|518.11|522.02|518.02|13
1615870810000|2021-03-16 05:00:10|522.04|518.04|522.02|518.02|522.09|518.09|522.02|518.02|20
1615870820000|2021-03-16 05:00:20|522.04|518.04|522.16|518.16|522.17|518.17|522.03|518.03|25
1615870830000|2021-03-16 05:00:30|522.17|518.17|522.27|518.27|522.32|518.32|522.17|518.17|25
1615870840000|2021-03-16 05:00:40|522.25|518.25|522.29|518.29|522.34|518.34|522.22|518.22|16
1615870850000|2021-03-16 05:00:50|522.34|518.34|522.37|518.37|522.42|518.42|522.34|518.34|21
1615870860000|2021-03-16 05:01:00|522.43|518.43|522.33|518.33|522.43|518.43|522.31|518.31|27
1615870870000|2021-03-16 05:01:10|522.36|518.36|522.41|518.41|522.42|518.42|522.28|518.28|20
1615870880000|2021-03-16 05:01:20|522.38|518.38|522.56|518.56|522.6|518.6|522.37|518.37|21
1615870890000|2021-03-16 05:01:30|522.57|518.57|522.45|518.45|522.57|518.57|522.44|518.44|20
1615870900000|2021-03-16 05:01:40|522.46|518.46|522.55|518.55|522.56|518.56|522.33|518.33|22
1615870910000|2021-03-16 05:01:50|522.48|518.48|522.33|518.33|522.54|518.54|522.29|518.29|26
1615870920000|2021-03-16 05:02:00|522.32|518.32|522.2|518.2|522.43|518.43|522.2|518.2|13
1615870930000|2021-03-16 05:02:10|522.21|518.21|522.23|518.23|522.23|518.23|522.01|518.01|28
1615870940000|2021-03-16 05:02:20|522.21|518.21|522.04|518.04|522.26|518.26|521.99|517.99|28
1615870950000|2021-03-16 05:02:30|522.03|518.03|521.82|517.82|522.06|518.06|521.77|517.77|21
1615870960000|2021-03-16 05:02:40|521.83|517.83|521.54|517.54|521.84|517.84|521.54|517.54|17
1615870970000|2021-03-16 05:02:50|521.52|517.52|521.63|517.63|521.67|517.67|521.47|517.47|24
1615870980000|2021-03-16 05:03:00|521.64|517.64|521.6|517.6|521.66|517.66|521.6|517.6|23
1615870990000|2021-03-16 05:03:10|521.61|517.61|521.83|517.83|521.85|517.85|521.61|517.61|29
1615871000000|2021-03-16 05:03:20|521.87|517.87|521.83|517.83|521.88|517.88|521.67|517.67|27
1615871010000|2021-03-16 05:03:30|521.82|517.82|521.83|517.83|521.84|517.84|521.8|517.8|24
1615871020000|2021-03-16 05:03:40|521.81|517.81|521.67|517.67|521.86|517.86|521.67|517.67|18
1615871030000|2021-03-16 05:03:50|521.68|517.68|521.38|517.38|521.68|517.68|521.38|517.38|23
1615871040000|2021-03-16 05:04:00|521.37|517.37|521.52|517.52|521.64|517.64|521.26|517.26|24
1615871050000|2021-03-16 05:04:10|521.51|517.51|521.23|517.23|521.51|517.51|521.23|517.23|24
1615871060000|2021-03-16 05:04:20|521.19|517.19|520.93|516.93|521.19|517.19|520.83|516.83|33
1615871070000|2021-03-16 05:04:30|520.95|516.95|520.88|516.88|521|517|520.86|516.86|25
1615871080000|2021-03-16 05:04:40|520.89|516.89|520.71|516.71|520.89|516.89|520.71|516.71|26
1615871090000|2021-03-16 05:04:50|520.68|516.68|520.52|516.52|520.73|516.73|520.52|516.52|21
1615871100000|2021-03-16 05:05:00|520.66|516.66|520.83|516.83|520.88|516.88|520.6|516.6|27
1615871110000|2021-03-16 05:05:10|520.85|516.85|520.96|516.96|520.97|516.97|520.84|516.84|19
1615871120000|2021-03-16 05:05:20|520.95|516.95|520.94|516.94|520.95|516.95|520.92|516.92|19
1615871130000|2021-03-16 05:05:30|520.99|516.99|520.93|516.93|521|517|520.85|516.85|18
1615871140000|2021-03-16 05:05:40|520.92|516.92|521.01|517.01|521.02|517.02|520.91|516.91|19
1615871150000|2021-03-16 05:05:50|521.02|517.02|520.97|516.97|521.05|517.05|520.96|516.96|19
1615871160000|2021-03-16 05:06:00|520.96|516.96|520.7|516.7|520.96|516.96|520.63|516.63|23
1615871170000|2021-03-16 05:06:10|520.71|516.71|520.69|516.69|520.76|516.76|520.69|516.69|22
1615871180000|2021-03-16 05:06:20|520.64|516.64|520.81|516.81|520.81|516.81|520.5|516.5|31
1615871190000|2021-03-16 05:06:30|520.83|516.83|520.98|516.98|521.01|517.01|520.81|516.81|19
1615871200000|2021-03-16 05:06:40|520.97|516.97|520.99|516.99|520.99|516.99|520.74|516.74|23
1615871210000|2021-03-16 05:06:50|521|517|520.97|516.97|521.02|517.02|520.89|516.89|27
1615871220000|2021-03-16 05:07:00|520.96|516.96|520.94|516.94|521.1|517.1|520.81|516.81|25
1615871230000|2021-03-16 05:07:10|520.93|516.93|520.78|516.78|520.93|516.93|520.76|516.76|20
1615871240000|2021-03-16 05:07:20|520.77|516.77|520.7|516.7|520.78|516.78|520.65|516.65|11
1615871250000|2021-03-16 05:07:30|520.72|516.72|520.65|516.65|520.89|516.89|520.61|516.61|26
1615871260000|2021-03-16 05:07:40|520.6|516.6|520.59|516.59|520.64|516.64|520.54|516.54|28
1615871270000|2021-03-16 05:07:50|520.58|516.58|520.6|516.6|520.6|516.6|520.54|516.54|15
1615871280000|2021-03-16 05:08:00|520.62|516.62|520.55|516.55|520.63|516.63|520.55|516.55|14
1615871290000|2021-03-16 05:08:10|520.54|516.54|520.35|516.35|520.55|516.55|520.32|516.32|17
1615871300000|2021-03-16 05:08:20|520.33|516.33|520.33|516.33|520.35|516.35|520.33|516.33|5
1615871310000|2021-03-16 05:08:30|520.32|516.32|520.3|516.3|520.37|516.37|520.28|516.28|17
1615871320000|2021-03-16 05:08:40|520.33|516.33|520.32|516.32|520.47|516.47|520.3|516.3|21
1615871330000|2021-03-16 05:08:50|520.33|516.33|520.24|516.24|520.33|516.33|520.24|516.24|8
1615871340000|2021-03-16 05:09:00|520.23|516.23|520.3|516.3|520.36|516.36|520.23|516.23|18
1615871350000|2021-03-16 05:09:10|520.31|516.31|520.33|516.33|520.33|516.33|520.24|516.24|14
1615871360000|2021-03-16 05:09:20|520.32|516.32|520.38|516.38|520.38|516.38|520.31|516.31|10
1615871370000|2021-03-16 05:09:30|520.37|516.37|520.36|516.36|520.39|516.39|520.36|516.36|8
1615871380000|2021-03-16 05:09:40|520.37|516.37|520.41|516.41|520.44|516.44|520.36|516.36|21
1615871390000|2021-03-16 05:09:50|520.4|516.4|520.42|516.42|520.42|516.42|520.34|516.34|14
1615871400000|2021-03-16 05:10:00|520.46|516.46|520.51|516.51|520.59|516.59|520.45|516.45|21
1615871410000|2021-03-16 05:10:10|520.52|516.52|520.44|516.44|520.53|516.53|520.44|516.44|9
1615871420000|2021-03-16 05:10:20|520.36|516.36|520.33|516.33|520.37|516.37|520.31|516.31|19
1615871430000|2021-03-16 05:10:30|520.36|516.36|520.33|516.33|520.36|516.36|520.33|516.33|3
1615871440000|2021-03-16 05:10:40|520.34|516.34|520.57|516.57|520.57|516.57|520.34|516.34|17
1615871450000|2021-03-16 05:10:50|520.56|516.56|520.73|516.73|520.76|516.76|520.55|516.55|27
1615871460000|2021-03-16 05:11:00|520.71|516.71|520.85|516.85|520.85|516.85|520.7|516.7|22
1615871470000|2021-03-16 05:11:10|520.86|516.86|520.93|516.93|520.94|516.94|520.86|516.86|15
1615871480000|2021-03-16 05:11:20|520.96|516.96|521.02|517.02|521.02|517.02|520.94|516.94|12
1615871490000|2021-03-16 05:11:30|521.01|517.01|520.94|516.94|521.01|517.01|520.89|516.89|20
1615871500000|2021-03-16 05:11:40|520.95|516.95|520.89|516.89|520.99|516.99|520.82|516.82|23
1615871510000|2021-03-16 05:11:50|520.87|516.87|521.06|517.06|521.06|517.06|520.79|516.79|22
1615871520000|2021-03-16 05:12:00|521.04|517.04|520.87|516.87|521.06|517.06|520.85|516.85|24
1615871530000|2021-03-16 05:12:10|520.88|516.88|520.91|516.91|520.92|516.92|520.86|516.86|17
1615871540000|2021-03-16 05:12:20|520.89|516.89|520.71|516.71|520.89|516.89|520.64|516.64|24
1615871550000|2021-03-16 05:12:30|520.72|516.72|520.82|516.82|520.91|516.91|520.72|516.72|15
1615871560000|2021-03-16 05:12:40|520.8|516.8|520.68|516.68|520.81|516.81|520.67|516.67|20
1615871570000|2021-03-16 05:12:50|520.69|516.69|520.7|516.7|520.72|516.72|520.67|516.67|16
1615871580000|2021-03-16 05:13:00|520.67|516.67|520.93|516.93|520.96|516.96|520.67|516.67|25
1615871590000|2021-03-16 05:13:10|520.9|516.9|520.94|516.94|520.95|516.95|520.85|516.85|26
1615871600000|2021-03-16 05:13:20|521.01|517.01|520.99|516.99|521.01|517.01|520.94|516.94|5
1615871610000|2021-03-16 05:13:30|520.94|516.94|520.94|516.94|521.06|517.06|520.94|516.94|11
1615871620000|2021-03-16 05:13:40|520.93|516.93|520.85|516.85|520.94|516.94|520.85|516.85|11
1615871630000|2021-03-16 05:13:50|520.83|516.83|520.92|516.92|520.96|516.96|520.82|516.82|20
1615871640000|2021-03-16 05:14:00|520.91|516.91|520.92|516.92|520.92|516.92|520.9|516.9|10
1615871650000|2021-03-16 05:14:10|520.91|516.91|520.93|516.93|520.94|516.94|520.88|516.88|14
1615871660000|2021-03-16 05:14:20|520.92|516.92|520.94|516.94|521.15|517.15|520.9|516.9|29
1615871670000|2021-03-16 05:14:30|520.95|516.95|521.19|517.19|521.26|517.26|520.94|516.94|20
1615871680000|2021-03-16 05:14:40|521.16|517.16|521.17|517.17|521.21|517.21|521.16|517.16|16
1615871690000|2021-03-16 05:14:50|521.18|517.18|521.23|517.23|521.24|517.24|521.17|517.17|11
1615871700000|2021-03-16 05:15:00|521.19|517.19|521.32|517.32|521.36|517.36|521.14|517.14|29
1615871710000|2021-03-16 05:15:10|521.31|517.31|521.2|517.2|521.32|517.32|521.12|517.12|15
1615871720000|2021-03-16 05:15:20|521.23|517.23|521.37|517.37|521.39|517.39|521.23|517.23|18
1615871730000|2021-03-16 05:15:30|521.29|517.29|521.35|517.35|521.37|517.37|521.24|517.24|24
1615871740000|2021-03-16 05:15:40|521.36|517.36|521.37|517.37|521.4|517.4|521.33|517.33|15
1615871750000|2021-03-16 05:15:50|521.36|517.36|521.43|517.43|521.43|517.43|521.32|517.32|16
1615871760000|2021-03-16 05:16:00|521.54|517.54|521.55|517.55|521.56|517.56|521.52|517.52|14
1615871770000|2021-03-16 05:16:10|521.54|517.54|521.66|517.66|521.68|517.68|521.54|517.54|23
1615871780000|2021-03-16 05:16:20|521.65|517.65|521.7|517.7|521.7|517.7|521.65|517.65|5
1615871790000|2021-03-16 05:16:30|521.69|517.69|521.77|517.77|521.77|517.77|521.69|517.69|3
1615871800000|2021-03-16 05:16:40|521.78|517.78|521.75|517.75|521.78|517.78|521.74|517.74|12
1615871810000|2021-03-16 05:16:50|521.74|517.74|521.36|517.36|521.75|517.75|521.3|517.3|28
1615871820000|2021-03-16 05:17:00|521.35|517.35|521.38|517.38|521.43|517.43|521.28|517.28|22
1615871830000|2021-03-16 05:17:10|521.37|517.37|521.5|517.5|521.5|517.5|521.37|517.37|16
1615871840000|2021-03-16 05:17:20|521.51|517.51|521|517|521.51|517.51|521|517|23
1615871850000|2021-03-16 05:17:30|521.03|517.03|520.89|516.89|521.04|517.04|520.87|516.87|28
1615871860000|2021-03-16 05:17:40|520.88|516.88|520.88|516.88|520.98|516.98|520.88|516.88|25
1615871870000|2021-03-16 05:17:50|520.98|516.98|521.35|517.35|521.35|517.35|520.97|516.97|25
1615871880000|2021-03-16 05:18:00|521.33|517.33|521.48|517.48|521.53|517.53|521.32|517.32|28
1615871890000|2021-03-16 05:18:10|521.49|517.49|521.5|517.5|521.52|517.52|521.47|517.47|24
1615871900000|2021-03-16 05:18:20|521.49|517.49|521.23|517.23|521.49|517.49|521.16|517.16|29
1615871910000|2021-03-16 05:18:30|521.19|517.19|521.48|517.48|521.48|517.48|521.16|517.16|29
1615871920000|2021-03-16 05:18:40|521.46|517.46|521.26|517.26|521.46|517.46|521.25|517.25|23
1615871930000|2021-03-16 05:18:50|521.39|517.39|521.47|517.47|521.47|517.47|521.26|517.26|28
1615871940000|2021-03-16 05:19:00|521.46|517.46|521.43|517.43|521.47|517.47|521.42|517.42|20
1615871950000|2021-03-16 05:19:10|521.45|517.45|521.42|517.42|521.46|517.46|521.2|517.2|32
1615871960000|2021-03-16 05:19:20|521.43|517.43|521.32|517.32|521.43|517.43|521.24|517.24|22
1615871970000|2021-03-16 05:19:30|521.33|517.33|521.22|517.22|521.33|517.33|521.13|517.13|14
1615871980000|2021-03-16 05:19:40|521.21|517.21|521.03|517.03|521.21|517.21|521.03|517.03|8
1615871990000|2021-03-16 05:19:50|521.05|517.05|521|517|521.05|517.05|520.98|516.98|15
1615872000000|2021-03-16 05:20:00|521.01|517.01|520.6|516.6|521.01|517.01|520.6|516.6|23
1615872010000|2021-03-16 05:20:10|520.54|516.54|520.46|516.46|520.54|516.54|520.31|516.31|22
1615872020000|2021-03-16 05:20:20|520.45|516.45|520.34|516.34|520.49|516.49|520.34|516.34|22
1615872030000|2021-03-16 05:20:30|520.32|516.32|520.26|516.26|520.32|516.32|520.25|516.25|12
1615872040000|2021-03-16 05:20:40|520.31|516.31|520.34|516.34|520.44|516.44|520.31|516.31|24
1615872050000|2021-03-16 05:20:50|520.33|516.33|520.3|516.3|520.33|516.33|520.29|516.29|17
1615872060000|2021-03-16 05:21:00|520.31|516.31|520.35|516.35|520.43|516.43|520.3|516.3|24
1615872070000|2021-03-16 05:21:10|520.34|516.34|520.2|516.2|520.34|516.34|520.16|516.16|21
1615872080000|2021-03-16 05:21:20|520.22|516.22|520.19|516.19|520.22|516.22|520.19|516.19|6
1615872090000|2021-03-16 05:21:30|520.21|516.21|520.38|516.38|520.43|516.43|520.21|516.21|19
1615872100000|2021-03-16 05:21:40|520.34|516.34|520.43|516.43|520.43|516.43|520.27|516.27|25
1615872110000|2021-03-16 05:21:50|520.42|516.42|520.49|516.49|520.5|516.5|520.36|516.36|17
1615872120000|2021-03-16 05:22:00|520.51|516.51|520.75|516.75|520.75|516.75|520.51|516.51|22
1615872130000|2021-03-16 05:22:10|520.74|516.74|520.88|516.88|520.9|516.9|520.74|516.74|16
1615872140000|2021-03-16 05:22:20|520.86|516.86|520.77|516.77|520.87|516.87|520.73|516.73|13
1615872150000|2021-03-16 05:22:30|520.85|516.85|520.8|516.8|520.85|516.85|520.74|516.74|11
1615872160000|2021-03-16 05:22:40|520.79|516.79|520.84|516.84|520.88|516.88|520.79|516.79|24
1615872170000|2021-03-16 05:22:50|520.85|516.85|520.92|516.92|520.92|516.92|520.8|516.8|16
1615872180000|2021-03-16 05:23:00|520.93|516.93|521.24|517.24|521.27|517.27|520.92|516.92|19
1615872190000|2021-03-16 05:23:10|521.21|517.21|521.29|517.29|521.29|517.29|521.18|517.18|18
1615872200000|2021-03-16 05:23:20|521.26|517.26|521.43|517.43|521.45|517.45|521.26|517.26|23
1615872210000|2021-03-16 05:23:30|521.42|517.42|521.36|517.36|521.43|517.43|521.35|517.35|12
1615872220000|2021-03-16 05:23:40|521.37|517.37|521.63|517.63|521.64|517.64|521.37|517.37|18
1615872230000|2021-03-16 05:23:50|521.65|517.65|521.66|517.66|521.71|517.71|521.61|517.61|19
1615872240000|2021-03-16 05:24:00|521.65|517.65|521.66|517.66|521.71|517.71|521.65|517.65|16
1615872250000|2021-03-16 05:24:10|521.65|517.65|521.8|517.8|521.8|517.8|521.65|517.65|19
1615872260000|2021-03-16 05:24:20|521.79|517.79|521.63|517.63|521.87|517.87|521.6|517.6|21
1615872270000|2021-03-16 05:24:30|521.62|517.62|521.49|517.49|521.65|517.65|521.44|517.44|27
1615872280000|2021-03-16 05:24:40|521.48|517.48|521.55|517.55|521.56|517.56|521.48|517.48|16
1615872290000|2021-03-16 05:24:50|521.54|517.54|521.49|517.49|521.54|517.54|521.49|517.49|5
1615872300000|2021-03-16 05:25:00|521.48|517.48|521.67|517.67|521.67|517.67|521.46|517.46|19
1615872310000|2021-03-16 05:25:10|521.7|517.7|521.66|517.66|521.77|517.77|521.65|517.65|15
1615872320000|2021-03-16 05:25:20|521.65|517.65|521.43|517.43|521.65|517.65|521.42|517.42|15
1615872330000|2021-03-16 05:25:30|521.46|517.46|521.5|517.5|521.54|517.54|521.43|517.43|14
1615872340000|2021-03-16 05:25:40|521.49|517.49|521.71|517.71|521.77|517.77|521.49|517.49|21
1615872350000|2021-03-16 05:25:50|521.72|517.72|521.79|517.79|521.79|517.79|521.7|517.7|16
1615872360000|2021-03-16 05:26:00|521.75|517.75|521.56|517.56|521.75|517.75|521.56|517.56|20
1615872370000|2021-03-16 05:26:10|521.55|517.55|521.61|517.61|521.61|517.61|521.55|517.55|10
1615872380000|2021-03-16 05:26:20|521.58|517.58|521.41|517.41|521.59|517.59|521.39|517.39|20
1615872390000|2021-03-16 05:26:30|521.43|517.43|521.44|517.44|521.48|517.48|521.42|517.42|13
1615872400000|2021-03-16 05:26:40|521.45|517.45|521.43|517.43|521.46|517.46|521.43|517.43|9
1615872410000|2021-03-16 05:26:50|521.42|517.42|521.42|517.42|521.43|517.43|521.38|517.38|7
1615872420000|2021-03-16 05:27:00|521.44|517.44|521.41|517.41|521.44|517.44|521.4|517.4|13
1615872430000|2021-03-16 05:27:10|521.39|517.39|521.1|517.1|521.39|517.39|521.07|517.07|16
1615872440000|2021-03-16 05:27:20|521.11|517.11|520.96|516.96|521.11|517.11|520.86|516.86|21
1615872450000|2021-03-16 05:27:30|520.95|516.95|521.33|517.33|521.34|517.34|520.95|516.95|20
1615872460000|2021-03-16 05:27:40|521.32|517.32|521.16|517.16|521.32|517.32|521.13|517.13|20
1615872470000|2021-03-16 05:27:50|521.15|517.15|521.15|517.15|521.31|517.31|520.99|516.99|15
1615872480000|2021-03-16 05:28:00|521.09|517.09|521.04|517.04|521.1|517.1|521.04|517.04|8
1615872490000|2021-03-16 05:28:10|521.02|517.02|521.06|517.06|521.06|517.06|521|517|15
1615872500000|2021-03-16 05:28:20|521.05|517.05|520.99|516.99|521.07|517.07|520.99|516.99|13
1615872510000|2021-03-16 05:28:30|521|517|520.95|516.95|521|517|520.95|516.95|7
1615872520000|2021-03-16 05:28:40|520.93|516.93|520.79|516.79|520.98|516.98|520.79|516.79|17
1615872530000|2021-03-16 05:28:50|520.8|516.8|520.75|516.75|520.94|516.94|520.74|516.74|22
1615872540000|2021-03-16 05:29:00|520.87|516.87|520.9|516.9|520.92|516.92|520.77|516.77|25
1615872550000|2021-03-16 05:29:10|520.94|516.94|520.97|516.97|520.98|516.98|520.88|516.88|17
1615872560000|2021-03-16 05:29:20|520.98|516.98|520.98|516.98|521.01|517.01|520.97|516.97|7
1615872570000|2021-03-16 05:29:30|520.99|516.99|521.04|517.04|521.04|517.04|520.98|516.98|8
1615872580000|2021-03-16 05:29:40|521.05|517.05|521.07|517.07|521.07|517.07|521.05|517.05|5
1615872590000|2021-03-16 05:29:50|521.05|517.05|521.07|517.07|521.07|517.07|520.95|516.95|14
1615872600000|2021-03-16 05:30:00|521.06|517.06|521.46|517.46|521.46|517.46|521.06|517.06|23
1615872610000|2021-03-16 05:30:10|521.43|517.43|521.08|517.08|521.49|517.49|521.02|517.02|27
1615872620000|2021-03-16 05:30:20|521.06|517.06|520.94|516.94|521.18|517.18|520.92|516.92|25
1615872630000|2021-03-16 05:30:30|520.84|516.84|520.46|516.46|520.85|516.85|520.37|516.37|29
1615872640000|2021-03-16 05:30:40|520.52|516.52|520.13|516.13|520.67|516.67|519.88|515.88|31
1615872650000|2021-03-16 05:30:50|520.17|516.17|520.27|516.27|520.61|516.61|519.91|515.91|34
1615872660000|2021-03-16 05:31:00|520.2|516.2|519.67|515.67|520.31|516.31|519.6|515.6|30
1615872670000|2021-03-16 05:31:10|519.71|515.71|519.57|515.57|519.74|515.74|519.51|515.51|26
1615872680000|2021-03-16 05:31:20|519.68|515.68|519.48|515.48|519.68|515.68|519.48|515.48|23
1615872690000|2021-03-16 05:31:30|519.49|515.49|519.48|515.48|519.65|515.65|519.46|515.46|22
1615872700000|2021-03-16 05:31:40|519.49|515.49|519.33|515.33|519.5|515.5|519.28|515.28|23
1615872710000|2021-03-16 05:31:50|519.31|515.31|519.32|515.32|519.32|515.32|519.19|515.19|11
1615872720000|2021-03-16 05:32:00|519.43|515.43|519.4|515.4|519.49|515.49|519.21|515.21|31
1615872730000|2021-03-16 05:32:10|519.41|515.41|519.26|515.26|519.53|515.53|519.12|515.12|24
1615872740000|2021-03-16 05:32:20|519.25|515.25|519.09|515.09|519.25|515.25|519.09|515.09|20
1615872750000|2021-03-16 05:32:30|519.08|515.08|518.97|514.97|519.13|515.13|518.97|514.97|13
1615872760000|2021-03-16 05:32:40|518.94|514.94|518.61|514.61|518.94|514.94|518.56|514.56|23
1615872770000|2021-03-16 05:32:50|518.59|514.59|517.84|513.84|518.59|514.59|517.84|513.84|28
1615872780000|2021-03-16 05:33:00|517.95|513.95|517.51|513.51|518.23|514.23|517.42|513.42|34
1615872790000|2021-03-16 05:33:10|517.5|513.5|517.74|513.74|517.74|513.74|517.49|513.49|21
1615872800000|2021-03-16 05:33:20|517.81|513.81|517.94|513.94|518.11|514.11|517.81|513.81|34
1615872810000|2021-03-16 05:33:30|517.92|513.92|518.05|514.05|518.12|514.12|517.81|513.81|29
1615872820000|2021-03-16 05:33:40|518.04|514.04|518.06|514.06|518.06|514.06|517.92|513.92|28
1615872830000|2021-03-16 05:33:50|518.05|514.05|517.76|513.76|518.05|514.05|517.76|513.76|23
1615872840000|2021-03-16 05:34:00|517.84|513.84|517.73|513.73|517.85|513.85|517.52|513.52|28
1615872850000|2021-03-16 05:34:10|517.74|513.74|517.24|513.24|517.76|513.76|517.23|513.23|29
1615872860000|2021-03-16 05:34:20|517.26|513.26|517.12|513.12|517.28|513.28|517.12|513.12|29
1615872870000|2021-03-16 05:34:30|517.13|513.13|517.47|513.47|517.47|513.47|517.11|513.11|25
1615872880000|2021-03-16 05:34:40|517.54|513.54|517.33|513.33|517.54|513.54|517.32|513.32|26
1615872890000|2021-03-16 05:34:50|517.26|513.26|517.47|513.47|517.47|513.47|517.11|513.11|30
1615872900000|2021-03-16 05:35:00|517.46|513.46|517.39|513.39|517.55|513.55|517.29|513.29|37
1615872910000|2021-03-16 05:35:10|517.42|513.42|517.2|513.2|517.5|513.5|517.14|513.14|28
1615872920000|2021-03-16 05:35:20|517.21|513.21|516.79|512.79|517.21|513.21|516.74|512.74|33
1615872930000|2021-03-16 05:35:30|516.83|512.83|516.37|512.37|516.99|512.99|516.31|512.31|29
1615872940000|2021-03-16 05:35:40|516.48|512.48|516.33|512.33|516.58|512.58|516.29|512.29|27
1615872950000|2021-03-16 05:35:50|516.22|512.22|515.7|511.7|516.3|512.3|515.68|511.68|28
1615872960000|2021-03-16 05:36:00|515.65|511.65|516.01|512.01|516.02|512.02|515.65|511.65|27
1615872970000|2021-03-16 05:36:10|516.06|512.06|515.79|511.79|516.09|512.09|515.65|511.65|26
1615872980000|2021-03-16 05:36:20|515.81|511.81|515.79|511.79|515.81|511.81|515.77|511.77|13
1615872990000|2021-03-16 05:36:30|515.78|511.78|515.49|511.49|515.81|511.81|515.49|511.49|18
1615873000000|2021-03-16 05:36:40|515.5|511.5|515.37|511.37|515.5|511.5|515.32|511.32|19
1615873010000|2021-03-16 05:36:50|515.44|511.44|515.35|511.35|515.52|511.52|515.35|511.35|29
1615873020000|2021-03-16 05:37:00|515.34|511.34|515.4|511.4|515.47|511.47|515.33|511.33|29
1615873030000|2021-03-16 05:37:10|515.45|511.45|515.37|511.37|515.49|511.49|515.37|511.37|22
1615873040000|2021-03-16 05:37:20|515.35|511.35|515.17|511.17|515.35|511.35|515.17|511.17|24
1615873050000|2021-03-16 05:37:30|515.19|511.19|514.96|510.96|515.19|511.19|514.88|510.88|27
1615873060000|2021-03-16 05:37:40|514.95|510.95|515|511|515.07|511.07|514.83|510.83|27
1615873070000|2021-03-16 05:37:50|514.98|510.98|515.01|511.01|515.11|511.11|514.98|510.98|23
1615873080000|2021-03-16 05:38:00|515|511|515.03|511.03|515.06|511.06|514.98|510.98|19
1615873090000|2021-03-16 05:38:10|515.01|511.01|515.15|511.15|515.17|511.17|515.01|511.01|23
1615873100000|2021-03-16 05:38:20|515.11|511.11|515.52|511.52|515.52|511.52|515.11|511.11|20
1615873110000|2021-03-16 05:38:30|515.55|511.55|515.63|511.63|515.94|511.94|515.55|511.55|25
1615873120000|2021-03-16 05:38:40|515.59|511.59|515.83|511.83|515.83|511.83|515.58|511.58|17
1615873130000|2021-03-16 05:38:50|515.84|511.84|516.16|512.16|516.16|512.16|515.82|511.82|19
1615873140000|2021-03-16 05:39:00|516.18|512.18|516.3|512.3|516.3|512.3|516.17|512.17|11
1615873150000|2021-03-16 05:39:10|516.35|512.35|516.38|512.38|516.46|512.46|516.33|512.33|18
1615873160000|2021-03-16 05:39:20|516.39|512.39|516.43|512.43|516.46|512.46|516.38|512.38|18
1615873170000|2021-03-16 05:39:30|516.47|512.47|516.21|512.21|516.54|512.54|516.21|512.21|23
1615873180000|2021-03-16 05:39:40|516.22|512.22|515.84|511.84|516.22|512.22|515.79|511.79|27
1615873190000|2021-03-16 05:39:50|515.86|511.86|515.76|511.76|515.86|511.86|515.73|511.73|15
1615873200000|2021-03-16 05:40:00|515.77|511.77|515.65|511.65|515.77|511.77|515.62|511.62|22
1615873210000|2021-03-16 05:40:10|515.66|511.66|515.44|511.44|515.67|511.67|515.44|511.44|27
1615873220000|2021-03-16 05:40:20|515.6|511.6|515.34|511.34|515.6|511.6|515.34|511.34|28
1615873230000|2021-03-16 05:40:30|515.2|511.2|515.1|511.1|515.26|511.26|515.04|511.04|28
1615873240000|2021-03-16 05:40:40|515.11|511.11|515.04|511.04|515.11|511.11|515.04|511.04|18
1615873250000|2021-03-16 05:40:50|515.06|511.06|514.94|510.94|515.06|511.06|514.92|510.92|20
1615873260000|2021-03-16 05:41:00|514.95|510.95|515.35|511.35|515.42|511.42|514.94|510.94|26
1615873270000|2021-03-16 05:41:10|515.36|511.36|515.34|511.34|515.42|511.42|515.34|511.34|17
1615873280000|2021-03-16 05:41:20|515.33|511.33|515.33|511.33|515.35|511.35|515.31|511.31|13
1615873290000|2021-03-16 05:41:30|515.32|511.32|515.25|511.25|515.33|511.33|515.22|511.22|27
1615873300000|2021-03-16 05:41:40|515.26|511.26|515.1|511.1|515.28|511.28|515.09|511.09|20
1615873310000|2021-03-16 05:41:50|515.09|511.09|515.1|511.1|515.21|511.21|514.96|510.96|28
1615873320000|2021-03-16 05:42:00|515.08|511.08|514.85|510.85|515.09|511.09|514.83|510.83|31
1615873330000|2021-03-16 05:42:10|514.84|510.84|514.58|510.58|515.02|511.02|514.54|510.54|27
1615873340000|2021-03-16 05:42:20|514.57|510.57|514.79|510.79|514.91|510.91|514.55|510.55|26
1615873350000|2021-03-16 05:42:30|514.78|510.78|514.83|510.83|514.88|510.88|514.77|510.77|17
1615873360000|2021-03-16 05:42:40|514.84|510.84|514.83|510.83|514.84|510.84|514.8|510.8|14
1615873370000|2021-03-16 05:42:50|514.82|510.82|514.78|510.78|514.83|510.83|514.76|510.76|14
1615873380000|2021-03-16 05:43:00|514.79|510.79|514.76|510.76|514.93|510.93|514.76|510.76|17
1615873390000|2021-03-16 05:43:10|514.79|510.79|514.84|510.84|515|511|514.79|510.79|24
1615873400000|2021-03-16 05:43:20|514.85|510.85|514.83|510.83|514.92|510.92|514.8|510.8|21
1615873410000|2021-03-16 05:43:30|514.85|510.85|515.36|511.36|515.36|511.36|514.85|510.85|25
1615873420000|2021-03-16 05:43:40|515.37|511.37|515.36|511.36|515.62|511.62|515.36|511.36|28
1615873430000|2021-03-16 05:43:50|515.33|511.33|515.14|511.14|515.33|511.33|515.07|511.07|27
1615873440000|2021-03-16 05:44:00|515.13|511.13|515.15|511.15|515.26|511.26|515.13|511.13|25
1615873450000|2021-03-16 05:44:10|515.13|511.13|515.25|511.25|515.25|511.25|515.11|511.11|16
1615873460000|2021-03-16 05:44:20|515.23|511.23|515.07|511.07|515.23|511.23|515.07|511.07|19
1615873470000|2021-03-16 05:44:30|515.08|511.08|515.1|511.1|515.25|511.25|515.02|511.02|20
1615873480000|2021-03-16 05:44:40|515.11|511.11|515.29|511.29|515.35|511.35|515.09|511.09|26
1615873490000|2021-03-16 05:44:50|515.26|511.26|515.07|511.07|515.26|511.26|515.07|511.07|19
1615873500000|2021-03-16 05:45:00|515.09|511.09|515.55|511.55|515.55|511.55|515.08|511.08|26
1615873510000|2021-03-16 05:45:10|515.54|511.54|515.59|511.59|515.65|511.65|515.5|511.5|27
1615873520000|2021-03-16 05:45:20|515.72|511.72|515.38|511.38|515.72|511.72|515.26|511.26|33
1615873530000|2021-03-16 05:45:30|515.35|511.35|515.44|511.44|515.5|511.5|515.34|511.34|16
1615873540000|2021-03-16 05:45:40|515.45|511.45|515.66|511.66|515.76|511.76|515.44|511.44|16
1615873550000|2021-03-16 05:45:50|515.64|511.64|515.76|511.76|515.78|511.78|515.64|511.64|15
1615873560000|2021-03-16 05:46:00|515.78|511.78|516.11|512.11|516.11|512.11|515.74|511.74|18
1615873570000|2021-03-16 05:46:10|516.12|512.12|515.6|511.6|516.14|512.14|515.55|511.55|30
1615873580000|2021-03-16 05:46:20|515.58|511.58|515.74|511.74|515.75|511.75|515.53|511.53|24
1615873590000|2021-03-16 05:46:30|515.75|511.75|515.64|511.64|515.75|511.75|515.53|511.53|34
1615873600000|2021-03-16 05:46:40|515.63|511.63|515.63|511.63|515.63|511.63|515.58|511.58|20
1615873610000|2021-03-16 05:46:50|515.64|511.64|515.69|511.69|515.78|511.78|515.52|511.52|23
1615873620000|2021-03-16 05:47:00|515.64|511.64|515.81|511.81|515.85|511.85|515.53|511.53|30
1615873630000|2021-03-16 05:47:10|515.79|511.79|515.76|511.76|515.93|511.93|515.65|511.65|27
1615873640000|2021-03-16 05:47:20|515.77|511.77|515.77|511.77|515.78|511.78|515.75|511.75|13
1615873650000|2021-03-16 05:47:30|515.75|511.75|515.76|511.76|515.79|511.79|515.75|511.75|13
1615873660000|2021-03-16 05:47:40|515.78|511.78|515.87|511.87|515.95|511.95|515.76|511.76|18
1615873670000|2021-03-16 05:47:50|515.92|511.92|515.93|511.93|515.96|511.96|515.91|511.91|10
1615873680000|2021-03-16 05:48:00|515.94|511.94|515.96|511.96|516.09|512.09|515.89|511.89|30
1615873690000|2021-03-16 05:48:10|515.95|511.95|515.94|511.94|516.09|512.09|515.94|511.94|21
1615873700000|2021-03-16 05:48:20|515.95|511.95|516.01|512.01|516.02|512.02|515.92|511.92|15
1615873710000|2021-03-16 05:48:30|516|512|515.86|511.86|516|512|515.86|511.86|8
1615873720000|2021-03-16 05:48:40|515.77|511.77|515.76|511.76|515.82|511.82|515.75|511.75|16
1615873730000|2021-03-16 05:48:50|515.77|511.77|515.78|511.78|515.97|511.97|515.77|511.77|24
1615873740000|2021-03-16 05:49:00|515.74|511.74|515.79|511.79|515.79|511.79|515.7|511.7|11
1615873750000|2021-03-16 05:49:10|515.8|511.8|516.24|512.24|516.28|512.28|515.8|511.8|23
1615873760000|2021-03-16 05:49:20|516.25|512.25|516.61|512.61|516.61|512.61|516.25|512.25|26
1615873770000|2021-03-16 05:49:30|516.62|512.62|516.91|512.91|516.91|512.91|516.62|512.62|22
1615873780000|2021-03-16 05:49:40|516.92|512.92|517.58|513.58|517.59|513.59|516.91|512.91|26
1615873790000|2021-03-16 05:49:50|517.57|513.57|517.39|513.39|517.6|513.6|517.36|513.36|30
1615873800000|2021-03-16 05:50:00|517.41|513.41|517.62|513.62|517.66|513.66|517.29|513.29|25
1615873810000|2021-03-16 05:50:10|517.63|513.63|517.69|513.69|517.74|513.74|517.53|513.53|31
1615873820000|2021-03-16 05:50:20|517.68|513.68|517.85|513.85|517.87|513.87|517.67|513.67|24
1615873830000|2021-03-16 05:50:30|517.86|513.86|517.94|513.94|518.03|514.03|517.86|513.86|23
1615873840000|2021-03-16 05:50:40|517.93|513.93|517.59|513.59|517.97|513.97|517.55|513.55|26
1615873850000|2021-03-16 05:50:50|517.6|513.6|517.59|513.59|517.62|513.62|517.57|513.57|12
1615873860000|2021-03-16 05:51:00|517.6|513.6|517.88|513.88|517.88|513.88|517.6|513.6|28
1615873870000|2021-03-16 05:51:10|517.84|513.84|517.79|513.79|517.88|513.88|517.79|513.79|14
1615873880000|2021-03-16 05:51:20|517.8|513.8|517.83|513.83|517.94|513.94|517.7|513.7|28
1615873890000|2021-03-16 05:51:30|517.84|513.84|517.67|513.67|517.84|513.84|517.67|513.67|22
1615873900000|2021-03-16 05:51:40|517.68|513.68|517.82|513.82|517.82|513.82|517.64|513.64|27
1615873910000|2021-03-16 05:51:50|517.81|513.81|517.72|513.72|517.89|513.89|517.71|513.71|21
1615873920000|2021-03-16 05:52:00|517.71|513.71|517.75|513.75|517.81|513.81|517.7|513.7|23
1615873930000|2021-03-16 05:52:10|517.67|513.67|517.53|513.53|517.69|513.69|517.37|513.37|30
1615873940000|2021-03-16 05:52:20|517.52|513.52|517.29|513.29|517.54|513.54|517.29|513.29|30
1615873950000|2021-03-16 05:52:30|517.27|513.27|517.23|513.23|517.55|513.55|517.2|513.2|23
1615873960000|2021-03-16 05:52:40|517.29|513.29|517.37|513.37|517.53|513.53|517.1|513.1|26
1615873970000|2021-03-16 05:52:50|517.35|513.35|516.91|512.91|517.55|513.55|516.91|512.91|27
1615873980000|2021-03-16 05:53:00|516.84|512.84|516.95|512.95|516.95|512.95|516.77|512.77|14
1615873990000|2021-03-16 05:53:10|516.87|512.87|516.88|512.88|516.95|512.95|516.87|512.87|3
1615874000000|2021-03-16 05:53:20|516.95|512.95|516.6|512.6|516.95|512.95|516.55|512.55|18
1615874010000|2021-03-16 05:53:30|516.68|512.68|516.54|512.54|516.68|512.68|516.54|512.54|11
1615874020000|2021-03-16 05:53:40|516.57|512.57|516.34|512.34|516.69|512.69|516.34|512.34|25
1615874030000|2021-03-16 05:53:50|516.69|512.69|516.05|512.05|516.69|512.69|516.05|512.05|22
1615874040000|2021-03-16 05:54:00|516.03|512.03|516.14|512.14|516.16|512.16|516.03|512.03|28
1615874050000|2021-03-16 05:54:10|516.16|512.16|516.09|512.09|516.16|512.16|516.03|512.03|21
1615874060000|2021-03-16 05:54:20|516.11|512.11|516.04|512.04|516.26|512.26|516.03|512.03|26
1615874070000|2021-03-16 05:54:30|516.06|512.06|516.17|512.17|516.29|512.29|516.04|512.04|27
1615874080000|2021-03-16 05:54:40|516.16|512.16|516.22|512.22|516.22|512.22|516.08|512.08|20
1615874090000|2021-03-16 05:54:50|516.23|512.23|516.19|512.19|516.24|512.24|516.18|512.18|8
1615874100000|2021-03-16 05:55:00|516.21|512.21|516.42|512.42|516.44|512.44|516.2|512.2|26
1615874110000|2021-03-16 05:55:10|516.46|512.46|516.79|512.79|516.79|512.79|516.46|512.46|23
1615874120000|2021-03-16 05:55:20|516.8|512.8|517.09|513.09|517.09|513.09|516.8|512.8|18
1615874130000|2021-03-16 05:55:30|517.08|513.08|516.92|512.92|517.1|513.1|516.84|512.84|24
1615874140000|2021-03-16 05:55:40|516.93|512.93|517.05|513.05|517.05|513.05|516.78|512.78|25
1615874150000|2021-03-16 05:55:50|517.04|513.04|517|513|517.04|513.04|516.87|512.87|21
1615874160000|2021-03-16 05:56:00|516.99|512.99|517.08|513.08|517.13|513.13|516.97|512.97|22
1615874170000|2021-03-16 05:56:10|517.07|513.07|517.05|513.05|517.14|513.14|517|513|25
1615874180000|2021-03-16 05:56:20|517.04|513.04|517.11|513.11|517.2|513.2|516.97|512.97|16
1615874190000|2021-03-16 05:56:30|517.05|513.05|517.16|513.16|517.2|513.2|516.96|512.96|26
1615874200000|2021-03-16 05:56:40|517.17|513.17|516.97|512.97|517.19|513.19|516.88|512.88|26
1615874210000|2021-03-16 05:56:50|516.79|512.79|516.64|512.64|516.89|512.89|516.57|512.57|24
1615874220000|2021-03-16 05:57:00|516.54|512.54|516.23|512.23|516.61|512.61|516.2|512.2|33
1615874230000|2021-03-16 05:57:10|516.28|512.28|516.84|512.84|516.85|512.85|516.28|512.28|28
1615874240000|2021-03-16 05:57:20|516.85|512.85|517.02|513.02|517.04|513.04|516.85|512.85|18
1615874250000|2021-03-16 05:57:30|517.01|513.01|516.97|512.97|517.05|513.05|516.91|512.91|18
1615874260000|2021-03-16 05:57:40|516.95|512.95|516.97|512.97|516.99|512.99|516.93|512.93|19
1615874270000|2021-03-16 05:57:50|516.98|512.98|516.68|512.68|516.98|512.98|516.68|512.68|22
1615874280000|2021-03-16 05:58:00|516.71|512.71|516.98|512.98|516.98|512.98|516.62|512.62|27
1615874290000|2021-03-16 05:58:10|517.02|513.02|517.15|513.15|517.17|513.17|517.02|513.02|20
1615874300000|2021-03-16 05:58:20|517.14|513.14|517.25|513.25|517.27|513.27|517.11|513.11|25
1615874310000|2021-03-16 05:58:30|517.22|513.22|517.22|513.22|517.28|513.28|517.18|513.18|19
1615874320000|2021-03-16 05:58:40|517.21|513.21|517.2|513.2|517.42|513.42|517.16|513.16|18
1615874330000|2021-03-16 05:58:50|517.19|513.19|517.21|513.21|517.25|513.25|517.19|513.19|19
1615874340000|2021-03-16 05:59:00|517.19|513.19|517.03|513.03|517.23|513.23|516.99|512.99|21
1615874350000|2021-03-16 05:59:10|517.01|513.01|516.93|512.93|517.14|513.14|516.61|512.61|33
1615874360000|2021-03-16 05:59:20|516.94|512.94|517.13|513.13|517.13|513.13|516.91|512.91|21
1615874370000|2021-03-16 05:59:30|517.18|513.18|517.16|513.16|517.18|513.18|517.1|513.1|19
1615874380000|2021-03-16 05:59:40|517.15|513.15|517.13|513.13|517.17|513.17|517.12|513.12|19
1615874390000|2021-03-16 05:59:50|517.14|513.14|517.15|513.15|517.21|513.21|517.14|513.14|19
1615874400000|2021-03-16 06:00:00|517.16|513.16|517.4|513.4|517.4|513.4|517.15|513.15|16
1615874410000|2021-03-16 06:00:10|517.38|513.38|517.4|513.4|517.42|513.42|517.37|513.37|16
1615874420000|2021-03-16 06:00:20|517.39|513.39|517.4|513.4|517.42|513.42|517.31|513.31|26
1615874430000|2021-03-16 06:00:30|517.42|513.42|517.49|513.49|517.52|513.52|517.36|513.36|26
1615874440000|2021-03-16 06:00:40|517.47|513.47|517.6|513.6|517.6|513.6|517.45|513.45|23
1615874450000|2021-03-16 06:00:50|517.62|513.62|517.85|513.85|517.91|513.91|517.62|513.62|15
1615874460000|2021-03-16 06:01:00|517.86|513.86|518.33|514.33|518.33|514.33|517.86|513.86|21
1615874470000|2021-03-16 06:01:10|518.32|514.32|518.34|514.34|518.36|514.36|518.3|514.3|22
1615874480000|2021-03-16 06:01:20|518.33|514.33|518.46|514.46|518.5|514.5|518.33|514.33|16
1615874490000|2021-03-16 06:01:30|518.47|514.47|518.59|514.59|518.59|514.59|518.46|514.46|15
1615874500000|2021-03-16 06:01:40|518.58|514.58|518.7|514.7|518.72|514.72|518.56|514.56|25
1615874510000|2021-03-16 06:01:50|518.74|514.74|518.81|514.81|518.89|514.89|518.74|514.74|18
1615874520000|2021-03-16 06:02:00|518.84|514.84|519.03|515.03|519.04|515.04|518.81|514.81|20
1615874530000|2021-03-16 06:02:10|519.02|515.02|518.75|514.75|519.03|515.03|518.73|514.73|23
1615874540000|2021-03-16 06:02:20|518.77|514.77|518.98|514.98|518.98|514.98|518.77|514.77|21
1615874550000|2021-03-16 06:02:30|519.04|515.04|519.18|515.18|519.18|515.18|518.94|514.94|29
1615874560000|2021-03-16 06:02:40|519.16|515.16|519.15|515.15|519.17|515.17|519.14|515.14|14
1615874570000|2021-03-16 06:02:50|519.16|515.16|519.12|515.12|519.17|515.17|519.12|515.12|21
1615874580000|2021-03-16 06:03:00|519.1|515.1|518.92|514.92|519.1|515.1|518.89|514.89|27
1615874590000|2021-03-16 06:03:10|518.94|514.94|519.13|515.13|519.14|515.14|518.93|514.93|17
1615874600000|2021-03-16 06:03:20|519.14|515.14|519.22|515.22|519.22|515.22|519.14|515.14|7
1615874610000|2021-03-16 06:03:30|519.23|515.23|519.2|515.2|519.24|515.24|519.15|515.15|21
1615874620000|2021-03-16 06:03:40|519.17|515.17|519.35|515.35|519.38|515.38|519.17|515.17|20
1615874630000|2021-03-16 06:03:50|519.36|515.36|519.56|515.56|519.58|515.58|519.35|515.35|16
1615874640000|2021-03-16 06:04:00|519.58|515.58|519.58|515.58|519.62|515.62|519.57|515.57|10
1615874650000|2021-03-16 06:04:10|519.68|515.68|519.48|515.48|519.73|515.73|519.48|515.48|21
1615874660000|2021-03-16 06:04:20|519.47|515.47|519.57|515.57|519.61|515.61|519.46|515.46|21
1615874670000|2021-03-16 06:04:30|519.61|515.61|519.5|515.5|519.67|515.67|519.49|515.49|21
1615874680000|2021-03-16 06:04:40|519.51|515.51|519.67|515.67|519.67|515.67|519.51|515.51|15
1615874690000|2021-03-16 06:04:50|519.66|515.66|519.89|515.89|519.89|515.89|519.66|515.66|21
1615874700000|2021-03-16 06:05:00|519.9|515.9|519.99|515.99|520|516|519.9|515.9|18
1615874710000|2021-03-16 06:05:10|519.95|515.95|519.81|515.81|519.96|515.96|519.78|515.78|23
1615874720000|2021-03-16 06:05:20|519.82|515.82|519.86|515.86|519.87|515.87|519.81|515.81|14
1615874730000|2021-03-16 06:05:30|519.85|515.85|519.84|515.84|519.85|515.85|519.82|515.82|15
1615874740000|2021-03-16 06:05:40|519.85|515.85|519.55|515.55|519.86|515.86|519.52|515.52|31
1615874750000|2021-03-16 06:05:50|519.59|515.59|519.53|515.53|519.71|515.71|519.52|515.52|30
1615874760000|2021-03-16 06:06:00|519.5|515.5|519.54|515.54|519.66|515.66|519.48|515.48|15
1615874770000|2021-03-16 06:06:10|519.53|515.53|519.58|515.58|519.59|515.59|519.49|515.49|17
1615874780000|2021-03-16 06:06:20|519.61|515.61|519.64|515.64|519.66|515.66|519.46|515.46|31
1615874790000|2021-03-16 06:06:30|519.62|515.62|519.66|515.66|519.67|515.67|519.59|515.59|21
1615874800000|2021-03-16 06:06:40|519.69|515.69|519.83|515.83|519.83|515.83|519.62|515.62|25
1615874810000|2021-03-16 06:06:50|519.76|515.76|519.82|515.82|519.84|515.84|519.73|515.73|20
1615874820000|2021-03-16 06:07:00|519.81|515.81|519.85|515.85|519.89|515.89|519.8|515.8|15
1615874830000|2021-03-16 06:07:10|519.89|515.89|519.96|515.96|519.96|515.96|519.86|515.86|17
1615874840000|2021-03-16 06:07:20|519.97|515.97|519.98|515.98|519.99|515.99|519.87|515.87|14
1615874850000|2021-03-16 06:07:30|519.96|515.96|519.97|515.97|519.98|515.98|519.94|515.94|12
1615874860000|2021-03-16 06:07:40|519.96|515.96|519.98|515.98|519.98|515.98|519.94|515.94|12
1615874870000|2021-03-16 06:07:50|519.99|515.99|520.08|516.08|520.1|516.1|519.98|515.98|14
1615874880000|2021-03-16 06:08:00|520.11|516.11|520.42|516.42|520.42|516.42|520.11|516.11|21
1615874890000|2021-03-16 06:08:10|520.45|516.45|520.58|516.58|520.58|516.58|520.44|516.44|26
1615874900000|2021-03-16 06:08:20|520.57|516.57|520.53|516.53|520.64|516.64|520.49|516.49|26
1615874910000|2021-03-16 06:08:30|520.55|516.55|520.55|516.55|520.62|516.62|520.5|516.5|17
1615874920000|2021-03-16 06:08:40|520.54|516.54|520.3|516.3|520.54|516.54|520.23|516.23|23
1615874930000|2021-03-16 06:08:50|520.32|516.32|520.3|516.3|520.34|516.34|520.29|516.29|25
1615874940000|2021-03-16 06:09:00|520.31|516.31|520.17|516.17|520.31|516.31|520.15|516.15|16
1615874950000|2021-03-16 06:09:10|520.21|516.21|519.96|515.96|520.21|516.21|519.96|515.96|23
1615874960000|2021-03-16 06:09:20|519.94|515.94|519.8|515.8|519.97|515.97|519.71|515.71|21
1615874970000|2021-03-16 06:09:30|519.81|515.81|519.88|515.88|519.94|515.94|519.79|515.79|20
1615874980000|2021-03-16 06:09:40|519.87|515.87|519.84|515.84|519.91|515.91|519.82|515.82|14
1615874990000|2021-03-16 06:09:50|519.87|515.87|520.02|516.02|520.02|516.02|519.87|515.87|19
1615875000000|2021-03-16 06:10:00|520|516|519.97|515.97|520|516|519.96|515.96|13
1615875010000|2021-03-16 06:10:10|519.99|515.99|519.75|515.75|520.02|516.02|519.7|515.7|29
1615875020000|2021-03-16 06:10:20|519.68|515.68|519.73|515.73|519.91|515.91|519.61|515.61|25
1615875030000|2021-03-16 06:10:30|519.72|515.72|519.76|515.76|519.77|515.77|519.7|515.7|18
1615875040000|2021-03-16 06:10:40|519.78|515.78|519.6|515.6|519.78|515.78|519.6|515.6|8
1615875050000|2021-03-16 06:10:50|519.61|515.61|519.45|515.45|519.65|515.65|519.45|515.45|22
1615875060000|2021-03-16 06:11:00|519.46|515.46|519.38|515.38|519.47|515.47|519.37|515.37|17
1615875070000|2021-03-16 06:11:10|519.39|515.39|519.46|515.46|519.5|515.5|519.39|515.39|16
1615875080000|2021-03-16 06:11:20|519.47|515.47|519.36|515.36|519.48|515.48|519.34|515.34|12
1615875090000|2021-03-16 06:11:30|519.29|515.29|519.13|515.13|519.34|515.34|519.13|515.13|20
1615875100000|2021-03-16 06:11:40|519.12|515.12|519.14|515.14|519.3|515.3|519.08|515.08|27
1615875110000|2021-03-16 06:11:50|519.11|515.11|519.11|515.11|519.18|515.18|519.1|515.1|14
1615875120000|2021-03-16 06:12:00|519.14|515.14|518.81|514.81|519.32|515.32|518.81|514.81|23
1615875130000|2021-03-16 06:12:10|518.91|514.91|518.62|514.62|518.99|514.99|518.62|514.62|26
1615875140000|2021-03-16 06:12:20|518.64|514.64|518.74|514.74|519|515|518.58|514.58|22
1615875150000|2021-03-16 06:12:30|518.69|514.69|518.03|514.03|518.9|514.9|517.92|513.92|25
1615875160000|2021-03-16 06:12:40|518.05|514.05|517.93|513.93|518.05|514.05|517.9|513.9|12
1615875170000|2021-03-16 06:12:50|517.9|513.9|517.88|513.88|517.92|513.92|517.87|513.87|24
1615875180000|2021-03-16 06:13:00|517.87|513.87|518.13|514.13|518.19|514.19|517.87|513.87|28
1615875190000|2021-03-16 06:13:10|518.14|514.14|518.12|514.12|518.24|514.24|518.07|514.07|23
1615875200000|2021-03-16 06:13:20|518.16|514.16|518.07|514.07|518.16|514.16|518.05|514.05|20
1615875210000|2021-03-16 06:13:30|518.06|514.06|518.21|514.21|518.21|514.21|518.06|514.06|14
1615875220000|2021-03-16 06:13:40|518.2|514.2|518.2|514.2|518.21|514.21|518.19|514.19|5
1615875230000|2021-03-16 06:13:50|518.21|514.21|518.18|514.18|518.25|514.25|518.16|514.16|16
1615875240000|2021-03-16 06:14:00|518.17|514.17|517.97|513.97|518.26|514.26|517.95|513.95|22
1615875250000|2021-03-16 06:14:10|518|514|517.8|513.8|518|514|517.79|513.79|10
1615875260000|2021-03-16 06:14:20|517.79|513.79|517.74|513.74|518.08|514.08|517.73|513.73|13
1615875270000|2021-03-16 06:14:30|517.73|513.73|517.68|513.68|517.76|513.76|517.68|513.68|15
1615875280000|2021-03-16 06:14:40|517.69|513.69|517.61|513.61|517.9|513.9|517.61|513.61|21
1615875290000|2021-03-16 06:14:50|517.6|513.6|517.07|513.07|517.6|513.6|517.05|513.05|22
1615875300000|2021-03-16 06:15:00|517.06|513.06|517.14|513.14|517.15|513.15|517.04|513.04|25
1615875310000|2021-03-16 06:15:10|517.13|513.13|516.99|512.99|517.15|513.15|516.99|512.99|24
1615875320000|2021-03-16 06:15:20|517.03|513.03|516.76|512.76|517.03|513.03|516.74|512.74|24
1615875330000|2021-03-16 06:15:30|516.78|512.78|516.8|512.8|516.83|512.83|516.7|512.7|17
1615875340000|2021-03-16 06:15:40|516.76|512.76|516.36|512.36|516.84|512.84|516.36|512.36|14
1615875350000|2021-03-16 06:15:50|516.34|512.34|516.19|512.19|516.42|512.42|516.15|512.15|20
1615875360000|2021-03-16 06:16:00|516.16|512.16|516.37|512.37|516.4|512.4|516.1|512.1|27
1615875370000|2021-03-16 06:16:10|516.38|512.38|516.32|512.32|516.41|512.41|516.09|512.09|25
1615875380000|2021-03-16 06:16:20|516.33|512.33|516.38|512.38|516.57|512.57|516.29|512.29|30
1615875390000|2021-03-16 06:16:30|516.36|512.36|516.32|512.32|516.38|512.38|516.21|512.21|25
1615875400000|2021-03-16 06:16:40|516.29|512.29|516.58|512.58|516.62|512.62|516.26|512.26|26
1615875410000|2021-03-16 06:16:50|516.6|512.6|516.62|512.62|516.79|512.79|516.49|512.49|23
1615875420000|2021-03-16 06:17:00|516.61|512.61|516.37|512.37|516.66|512.66|516.32|512.32|36
1615875430000|2021-03-16 06:17:10|516.38|512.38|516.59|512.59|516.59|512.59|516.18|512.18|32
1615875440000|2021-03-16 06:17:20|516.6|512.6|516.47|512.47|516.6|512.6|516.42|512.42|24
1615875450000|2021-03-16 06:17:30|516.49|512.49|516.41|512.41|516.5|512.5|516.38|512.38|21
1615875460000|2021-03-16 06:17:40|516.4|512.4|516.44|512.44|516.44|512.44|516.36|512.36|15
1615875470000|2021-03-16 06:17:50|516.45|512.45|516.02|512.02|516.46|512.46|515.98|511.98|27
1615875480000|2021-03-16 06:18:00|516.01|512.01|516.06|512.06|516.06|512.06|515.94|511.94|23
1615875490000|2021-03-16 06:18:10|516.07|512.07|516.07|512.07|516.09|512.09|515.99|511.99|18
1615875500000|2021-03-16 06:18:20|516.03|512.03|516.06|512.06|516.1|512.1|516.01|512.01|24
1615875510000|2021-03-16 06:18:30|516.05|512.05|515.88|511.88|516.11|512.11|515.88|511.88|24
1615875520000|2021-03-16 06:18:40|515.9|511.9|515.73|511.73|515.9|511.9|515.73|511.73|18
1615875530000|2021-03-16 06:18:50|515.76|511.76|515.67|511.67|515.84|511.84|515.62|511.62|26
1615875540000|2021-03-16 06:19:00|515.66|511.66|515.64|511.64|515.74|511.74|515.56|511.56|19
1615875550000|2021-03-16 06:19:10|515.63|511.63|516.06|512.06|516.06|512.06|515.62|511.62|30
1615875560000|2021-03-16 06:19:20|516.02|512.02|515.68|511.68|516.07|512.07|515.62|511.62|27
1615875570000|2021-03-16 06:19:30|515.59|511.59|515.51|511.51|515.77|511.77|515.49|511.49|33
1615875580000|2021-03-16 06:19:40|515.5|511.5|515.34|511.34|515.64|511.64|515.33|511.33|29
1615875590000|2021-03-16 06:19:50|515.36|511.36|515.43|511.43|515.49|511.49|515.36|511.36|11
1615875600000|2021-03-16 06:20:00|515.44|511.44|515.59|511.59|515.59|511.59|515.41|511.41|28
1615875610000|2021-03-16 06:20:10|515.6|511.6|515.68|511.68|515.76|511.76|515.6|511.6|19
1615875620000|2021-03-16 06:20:20|515.69|511.69|515.45|511.45|515.71|511.71|515.44|511.44|20
1615875630000|2021-03-16 06:20:30|515.46|511.46|515.44|511.44|515.46|511.46|515.31|511.31|19
1615875640000|2021-03-16 06:20:40|515.46|511.46|515.38|511.38|515.49|511.49|515.34|511.34|25
1615875650000|2021-03-16 06:20:50|515.37|511.37|515.39|511.39|515.48|511.48|515.24|511.24|27
1615875660000|2021-03-16 06:21:00|515.37|511.37|515.22|511.22|515.37|511.37|515.22|511.22|19
1615875670000|2021-03-16 06:21:10|515.24|511.24|514.96|510.96|515.24|511.24|514.92|510.92|29
1615875680000|2021-03-16 06:21:20|515.01|511.01|514.95|510.95|515.01|511.01|514.94|510.94|17
1615875690000|2021-03-16 06:21:30|514.97|510.97|515|511|515.04|511.04|514.95|510.95|23
1615875700000|2021-03-16 06:21:40|514.99|510.99|514.96|510.96|515.01|511.01|514.93|510.93|23
1615875710000|2021-03-16 06:21:50|515.03|511.03|514.66|510.66|515.13|511.13|514.63|510.63|27
1615875720000|2021-03-16 06:22:00|514.67|510.67|514.79|510.79|514.79|510.79|514.5|510.5|31
1615875730000|2021-03-16 06:22:10|514.87|510.87|515.06|511.06|515.12|511.12|514.79|510.79|28
1615875740000|2021-03-16 06:22:20|515.11|511.11|515|511|515.2|511.2|515|511|36
1615875750000|2021-03-16 06:22:30|515.11|511.11|514.7|510.7|515.11|511.11|514.7|510.7|25
1615875760000|2021-03-16 06:22:40|514.73|510.73|514.99|510.99|515.01|511.01|514.7|510.7|29
1615875770000|2021-03-16 06:22:50|515.01|511.01|515.35|511.35|515.38|511.38|514.93|510.93|32
1615875780000|2021-03-16 06:23:00|515.39|511.39|514.96|510.96|515.47|511.47|514.96|510.96|28
1615875790000|2021-03-16 06:23:10|515.02|511.02|514.85|510.85|515.11|511.11|514.82|510.82|32
1615875800000|2021-03-16 06:23:20|514.87|510.87|514.84|510.84|514.92|510.92|514.76|510.76|26
1615875810000|2021-03-16 06:23:30|514.83|510.83|514.78|510.78|514.89|510.89|514.76|510.76|26
1615875820000|2021-03-16 06:23:40|514.86|510.86|514.84|510.84|514.86|510.86|514.59|510.59|25
1615875830000|2021-03-16 06:23:50|514.8|510.8|514.27|510.27|514.86|510.86|514.27|510.27|27
1615875840000|2021-03-16 06:24:00|514.21|510.21|514.39|510.39|514.53|510.53|514.21|510.21|31
1615875850000|2021-03-16 06:24:10|514.4|510.4|514.41|510.41|514.44|510.44|514.33|510.33|11
1615875860000|2021-03-16 06:24:20|514.42|510.42|514.26|510.26|514.63|510.63|514.04|510.04|31
1615875870000|2021-03-16 06:24:30|514.3|510.3|514.27|510.27|514.37|510.37|514.22|510.22|20
1615875880000|2021-03-16 06:24:40|514.25|510.25|514.37|510.37|514.39|510.39|514.25|510.25|29
1615875890000|2021-03-16 06:24:50|514.29|510.29|514.23|510.23|514.39|510.39|514.2|510.2|31
1615875900000|2021-03-16 06:25:00|514.22|510.22|514.82|510.82|514.84|510.84|514.18|510.18|34
1615875910000|2021-03-16 06:25:10|514.83|510.83|514.78|510.78|515|511|514.77|510.77|28
1615875920000|2021-03-16 06:25:20|514.79|510.79|514.84|510.84|514.96|510.96|514.76|510.76|35
1615875930000|2021-03-16 06:25:30|514.82|510.82|514.92|510.92|514.94|510.94|514.82|510.82|22
1615875940000|2021-03-16 06:25:40|514.91|510.91|515.28|511.28|515.28|511.28|514.81|510.81|30
1615875950000|2021-03-16 06:25:50|515.27|511.27|515.57|511.57|515.58|511.58|515.21|511.21|28
1615875960000|2021-03-16 06:26:00|515.58|511.58|516.07|512.07|516.07|512.07|515.5|511.5|33
1615875970000|2021-03-16 06:26:10|516.08|512.08|516.19|512.19|516.22|512.22|516.07|512.07|22
1615875980000|2021-03-16 06:26:20|516.2|512.2|515.94|511.94|516.33|512.33|515.94|511.94|30
1615875990000|2021-03-16 06:26:30|515.95|511.95|516.12|512.12|516.14|512.14|515.95|511.95|24
1615876000000|2021-03-16 06:26:40|516.11|512.11|516.16|512.16|516.17|512.17|516.1|512.1|16
1615876010000|2021-03-16 06:26:50|516.15|512.15|516.31|512.31|516.31|512.31|516.11|512.11|25
1615876020000|2021-03-16 06:27:00|516.3|512.3|516.37|512.37|516.4|512.4|516.16|512.16|26
1615876030000|2021-03-16 06:27:10|516.38|512.38|516.46|512.46|516.48|512.48|516.3|512.3|27
1615876040000|2021-03-16 06:27:20|516.47|512.47|516.46|512.46|516.49|512.49|516.27|512.27|29
1615876050000|2021-03-16 06:27:30|516.47|512.47|517.1|513.1|517.1|513.1|516.47|512.47|28
1615876060000|2021-03-16 06:27:40|517.06|513.06|517.36|513.36|517.36|513.36|517.02|513.02|25
1615876070000|2021-03-16 06:27:50|517.35|513.35|517.58|513.58|517.64|513.64|517.33|513.33|25
1615876080000|2021-03-16 06:28:00|517.67|513.67|518.83|514.83|518.83|514.83|517.58|513.58|27
1615876090000|2021-03-16 06:28:10|518.84|514.84|519.02|515.02|519.39|515.39|518.84|514.84|30
1615876100000|2021-03-16 06:28:20|519.03|515.03|518.77|514.77|519.03|515.03|518.66|514.66|28
1615876110000|2021-03-16 06:28:30|518.75|514.75|518.84|514.84|519.06|515.06|518.75|514.75|28
1615876120000|2021-03-16 06:28:40|518.85|514.85|519.02|515.02|519.04|515.04|518.79|514.79|31
1615876130000|2021-03-16 06:28:50|519.03|515.03|519.2|515.2|519.28|515.28|518.95|514.95|38
1615876140000|2021-03-16 06:29:00|519.18|515.18|519.59|515.59|519.61|515.61|519.13|515.13|26
1615876150000|2021-03-16 06:29:10|519.61|515.61|519.68|515.68|519.68|515.68|519.19|515.19|28
1615876160000|2021-03-16 06:29:20|519.69|515.69|520.28|516.28|520.28|516.28|519.69|515.69|16
1615876170000|2021-03-16 06:29:30|520.27|516.27|520.52|516.52|520.52|516.52|520.27|516.27|25
1615876180000|2021-03-16 06:29:40|520.57|516.57|520.86|516.86|520.86|516.86|520.57|516.57|21
1615876190000|2021-03-16 06:29:50|520.91|516.91|521.27|517.27|521.27|517.27|520.9|516.9|25
1615876200000|2021-03-16 06:30:00|521.28|517.28|521.59|517.59|521.59|517.59|521.28|517.28|17
1615876210000|2021-03-16 06:30:10|521.61|517.61|521.81|517.81|521.81|517.81|521.47|517.47|30
1615876220000|2021-03-16 06:30:20|521.83|517.83|522.33|518.33|522.33|518.33|521.83|517.83|32
1615876230000|2021-03-16 06:30:30|522.34|518.34|522.84|518.84|522.87|518.87|522.34|518.34|32
1615876240000|2021-03-16 06:30:40|522.88|518.88|523.32|519.32|523.32|519.32|522.88|518.88|23
1615876250000|2021-03-16 06:30:50|523.33|519.33|523.85|519.85|523.85|519.85|523.21|519.21|19
1615876260000|2021-03-16 06:31:00|523.84|519.84|523.9|519.9|523.91|519.91|523.74|519.74|23
1615876270000|2021-03-16 06:31:10|523.91|519.91|524.05|520.05|524.09|520.09|523.91|519.91|31
1615876280000|2021-03-16 06:31:20|524.1|520.1|523.99|519.99|524.13|520.13|523.78|519.78|34
1615876290000|2021-03-16 06:31:30|523.97|519.97|525.36|521.36|525.41|521.41|523.95|519.95|32
1615876300000|2021-03-16 06:31:40|525.35|521.35|525.71|521.71|525.74|521.74|525.34|521.34|26
1615876310000|2021-03-16 06:31:50|525.65|521.65|526.11|522.11|526.2|522.2|525.64|521.64|31
1615876320000|2021-03-16 06:32:00|526|522|525.53|521.53|526.41|522.41|525.35|521.35|34
1615876330000|2021-03-16 06:32:10|525.56|521.56|525.43|521.43|525.58|521.58|524.92|520.92|33
1615876340000|2021-03-16 06:32:20|525.59|521.59|526.33|522.33|526.37|522.37|525.59|521.59|37
1615876350000|2021-03-16 06:32:30|526.38|522.38|526.97|522.97|527|523|526.35|522.35|30
1615876360000|2021-03-16 06:32:40|526.9|522.9|527.49|523.49|527.53|523.53|526.9|522.9|32
1615876370000|2021-03-16 06:32:50|527.56|523.56|528.33|524.33|528.33|524.33|527.56|523.56|34
1615876380000|2021-03-16 06:33:00|528.36|524.36|528.68|524.68|528.89|524.89|528.24|524.24|29
1615876390000|2021-03-16 06:33:10|528.69|524.69|529.26|525.26|529.26|525.26|528.64|524.64|33
1615876400000|2021-03-16 06:33:20|529.3|525.3|528.81|524.81|529.33|525.33|528.58|524.58|26
1615876410000|2021-03-16 06:33:30|528.9|524.9|530.1|526.1|530.1|526.1|528.62|524.62|37
1615876420000|2021-03-16 06:33:40|530.19|526.19|531.3|527.3|531.58|527.58|530.18|526.18|32
1615876430000|2021-03-16 06:33:50|531.08|527.08|530.59|526.59|531.08|527.08|529.85|525.85|38
1615876440000|2021-03-16 06:34:00|530.71|526.71|531.07|527.07|531.07|527.07|530.43|526.43|34
1615876450000|2021-03-16 06:34:10|531.25|527.25|531.54|527.54|531.54|527.54|530.91|526.91|32
1615876460000|2021-03-16 06:34:20|531.55|527.55|531.13|527.13|531.71|527.71|531.08|527.08|35
1615876470000|2021-03-16 06:34:30|531|527|530.89|526.89|531.43|527.43|530.89|526.89|37
1615876480000|2021-03-16 06:34:40|530.86|526.86|530.2|526.2|530.9|526.9|529.92|525.92|35
1615876490000|2021-03-16 06:34:50|530.15|526.15|531.61|527.61|531.61|527.61|530.15|526.15|30
1615876500000|2021-03-16 06:35:00|531.6|527.6|531.7|527.7|531.91|527.91|531.43|527.43|37
1615876510000|2021-03-16 06:35:10|531.8|527.8|532.38|528.38|532.61|528.61|531.79|527.79|36
1615876520000|2021-03-16 06:35:20|532.4|528.4|532.16|528.16|532.43|528.43|532.16|528.16|34
1615876530000|2021-03-16 06:35:30|532.13|528.13|532.47|528.47|532.54|528.54|532.13|528.13|35
1615876540000|2021-03-16 06:35:40|532.45|528.45|533|529|533.01|529.01|532.45|528.45|35
1615876550000|2021-03-16 06:35:50|532.98|528.98|532.92|528.92|533.17|529.17|532.51|528.51|32
1615876560000|2021-03-16 06:36:00|532.9|528.9|532.97|528.97|533.1|529.1|532.85|528.85|31
1615876570000|2021-03-16 06:36:10|532.99|528.99|533.31|529.31|533.58|529.58|532.99|528.99|35
1615876580000|2021-03-16 06:36:20|533.2|529.2|532.41|528.41|533.2|529.2|531.75|527.75|38
1615876590000|2021-03-16 06:36:30|532.44|528.44|532.81|528.81|532.88|528.88|532.36|528.36|36
1615876600000|2021-03-16 06:36:40|532.82|528.82|532.98|528.98|533.08|529.08|532.7|528.7|37
1615876610000|2021-03-16 06:36:50|532.92|528.92|533.26|529.26|533.26|529.26|532.58|528.58|34
1615876620000|2021-03-16 06:37:00|533.28|529.28|532.85|528.85|533.37|529.37|532.82|528.82|35
1615876630000|2021-03-16 06:37:10|532.84|528.84|532.58|528.58|532.87|528.87|532.34|528.34|29
1615876640000|2021-03-16 06:37:20|532.56|528.56|532.96|528.96|532.97|528.97|532.47|528.47|35
1615876650000|2021-03-16 06:37:30|533.05|529.05|533.23|529.23|533.52|529.52|532.87|528.87|33
1615876660000|2021-03-16 06:37:40|533.26|529.26|533.47|529.47|533.55|529.55|533.26|529.26|30
1615876670000|2021-03-16 06:37:50|533.43|529.43|533.43|529.43|533.46|529.46|533.13|529.13|32
1615876680000|2021-03-16 06:38:00|533.45|529.45|533.08|529.08|533.46|529.46|532.92|528.92|32
1615876690000|2021-03-16 06:38:10|533.14|529.14|533.27|529.27|533.3|529.3|533.04|529.04|28
1615876700000|2021-03-16 06:38:20|533.28|529.28|533.46|529.46|533.58|529.58|533.25|529.25|33
1615876710000|2021-03-16 06:38:30|533.49|529.49|533.68|529.68|534.17|530.17|533.48|529.48|35
1615876720000|2021-03-16 06:38:40|534.19|530.19|534.45|530.45|534.92|530.92|533.99|529.99|29
1615876730000|2021-03-16 06:38:50|534.44|530.44|533.63|529.63|534.44|530.44|533.32|529.32|38
1615876740000|2021-03-16 06:39:00|533.67|529.67|534.75|530.75|534.75|530.75|533.67|529.67|35
1615876750000|2021-03-16 06:39:10|534.76|530.76|535.02|531.02|535.33|531.33|534.55|530.55|34
1615876760000|2021-03-16 06:39:20|535.14|531.14|535.62|531.62|535.65|531.65|534.76|530.76|32
1615876770000|2021-03-16 06:39:30|535.41|531.41|535.92|531.92|536.13|532.13|535.41|531.41|34
1615876780000|2021-03-16 06:39:40|535.9|531.9|535.5|531.5|535.9|531.9|535.1|531.1|33
1615876790000|2021-03-16 06:39:50|535.46|531.46|536.49|532.49|536.76|532.76|535.41|531.41|34
1615876800000|2021-03-16 06:40:00|536.44|532.44|535.33|531.33|536.5|532.5|535.33|531.33|35
1615876810000|2021-03-16 06:40:10|535.29|531.29|535.36|531.36|535.53|531.53|535.21|531.21|34
1615876820000|2021-03-16 06:40:20|535.38|531.38|535.99|531.99|535.99|531.99|535.38|531.38|32
1615876830000|2021-03-16 06:40:30|535.53|531.53|535.23|531.23|535.71|531.71|535.15|531.15|36
1615876840000|2021-03-16 06:40:40|535.25|531.25|535.25|531.25|535.3|531.3|535.13|531.13|30
1615876850000|2021-03-16 06:40:50|535.26|531.26|534.98|530.98|535.26|531.26|534.78|530.78|28
1615876860000|2021-03-16 06:41:00|534.64|530.64|534.18|530.18|534.98|530.98|533.71|529.71|27
1615876870000|2021-03-16 06:41:10|534.38|530.38|535.74|531.74|535.78|531.78|534.38|530.38|37
1615876880000|2021-03-16 06:41:20|535.76|531.76|536.05|532.05|536.12|532.12|535.66|531.66|36
1615876890000|2021-03-16 06:41:30|536.01|532.01|535.08|531.08|536.01|532.01|535.03|531.03|33
1615876900000|2021-03-16 06:41:40|535.03|531.03|535.07|531.07|535.07|531.07|534.6|530.6|34
1615876910000|2021-03-16 06:41:50|535.06|531.06|535.84|531.84|535.84|531.84|535.03|531.03|36
1615876920000|2021-03-16 06:42:00|535.87|531.87|535.79|531.79|535.95|531.95|535.52|531.52|31
1615876930000|2021-03-16 06:42:10|535.77|531.77|535.3|531.3|535.9|531.9|535.3|531.3|28
1615876940000|2021-03-16 06:42:20|535.43|531.43|535.13|531.13|535.48|531.48|535.08|531.08|27
1615876950000|2021-03-16 06:42:30|535.14|531.14|535.27|531.27|535.84|531.84|535.14|531.14|35
1615876960000|2021-03-16 06:42:40|535.35|531.35|535.36|531.36|535.58|531.58|535.27|531.27|37
1615876970000|2021-03-16 06:42:50|535.34|531.34|535.09|531.09|535.45|531.45|535.08|531.08|28
1615876980000|2021-03-16 06:43:00|535.08|531.08|535.17|531.17|535.21|531.21|534.94|530.94|27
1615876990000|2021-03-16 06:43:10|535.18|531.18|535.05|531.05|535.41|531.41|535.04|531.04|29
1615877000000|2021-03-16 06:43:20|535.15|531.15|535.15|531.15|535.15|531.15|534.96|530.96|26
1615877010000|2021-03-16 06:43:30|535.14|531.14|534.96|530.96|535.15|531.15|534.95|530.95|25
1615877020000|2021-03-16 06:43:40|534.92|530.92|534.47|530.47|534.98|530.98|534.45|530.45|30
1615877030000|2021-03-16 06:43:50|534.46|530.46|534.61|530.61|534.63|530.63|534.46|530.46|20
1615877040000|2021-03-16 06:44:00|534.63|530.63|534.58|530.58|534.65|530.65|534.52|530.52|25
1615877050000|2021-03-16 06:44:10|534.56|530.56|534.53|530.53|534.8|530.8|534.5|530.5|29
1615877060000|2021-03-16 06:44:20|534.51|530.51|534.5|530.5|534.55|530.55|534.49|530.49|18
1615877070000|2021-03-16 06:44:30|534.51|530.51|535.05|531.05|535.05|531.05|534.5|530.5|31
1615877080000|2021-03-16 06:44:40|535.06|531.06|535.25|531.25|535.25|531.25|535.06|531.06|27
1615877090000|2021-03-16 06:44:50|535.24|531.24|535.08|531.08|535.24|531.24|535.03|531.03|26
1615877100000|2021-03-16 06:45:00|535.04|531.04|535.49|531.49|535.53|531.53|535.03|531.03|37
1615877110000|2021-03-16 06:45:10|535.47|531.47|536.5|532.5|536.51|532.51|535.47|531.47|31
1615877120000|2021-03-16 06:45:20|536.47|532.47|536.09|532.09|536.73|532.73|536.05|532.05|36
1615877130000|2021-03-16 06:45:30|536.11|532.11|536.76|532.76|536.85|532.85|536.08|532.08|32
1615877140000|2021-03-16 06:45:40|536.83|532.83|536.97|532.97|537|533|536.58|532.58|32
1615877150000|2021-03-16 06:45:50|537|533|536.53|532.53|537.32|533.32|536.53|532.53|37
1615877160000|2021-03-16 06:46:00|536.3|532.3|535.98|531.98|536.42|532.42|535.86|531.86|35
1615877170000|2021-03-16 06:46:10|535.96|531.96|535.84|531.84|535.97|531.97|535.7|531.7|32
1615877180000|2021-03-16 06:46:20|535.83|531.83|535.56|531.56|535.89|531.89|535.56|531.56|33
1615877190000|2021-03-16 06:46:30|535.64|531.64|535.71|531.71|535.77|531.77|535.61|531.61|15
1615877200000|2021-03-16 06:46:40|535.69|531.69|535.69|531.69|535.72|531.72|535.58|531.58|13
1615877210000|2021-03-16 06:46:50|535.75|531.75|535.67|531.67|535.79|531.79|535.56|531.56|23
1615877220000|2021-03-16 06:47:00|535.75|531.75|535.58|531.58|535.87|531.87|535.58|531.58|27
1615877230000|2021-03-16 06:47:10|535.52|531.52|536.41|532.41|536.51|532.51|535.51|531.51|32
1615877240000|2021-03-16 06:47:20|536.45|532.45|536.63|532.63|536.65|532.65|536.36|532.36|29
1615877250000|2021-03-16 06:47:30|536.64|532.64|536.53|532.53|536.7|532.7|536.53|532.53|17
1615877260000|2021-03-16 06:47:40|536.45|532.45|536.91|532.91|537.07|533.07|536.43|532.43|30
1615877270000|2021-03-16 06:47:50|536.84|532.84|537.21|533.21|537.21|533.21|536.79|532.79|24
1615877280000|2021-03-16 06:48:00|537.44|533.44|537.75|533.75|538.16|534.16|537.14|533.14|35
1615877290000|2021-03-16 06:48:10|537.61|533.61|537.95|533.95|537.96|533.96|537.58|533.58|32
1615877300000|2021-03-16 06:48:20|537.9|533.9|537.76|533.76|537.9|533.9|537.28|533.28|35
1615877310000|2021-03-16 06:48:30|537.78|533.78|537.59|533.59|537.96|533.96|537.35|533.35|29
1615877320000|2021-03-16 06:48:40|537.6|533.6|537.74|533.74|537.76|533.76|537.48|533.48|27
1615877330000|2021-03-16 06:48:50|537.73|533.73|537.34|533.34|537.74|533.74|537.34|533.34|34
1615877340000|2021-03-16 06:49:00|537.35|533.35|537.32|533.32|537.44|533.44|537.18|533.18|35
1615877350000|2021-03-16 06:49:10|537.26|533.26|537.52|533.52|537.52|533.52|536.99|532.99|29
1615877360000|2021-03-16 06:49:20|537.39|533.39|538.08|534.08|538.08|534.08|537.39|533.39|22
1615877370000|2021-03-16 06:49:30|538.02|534.02|538.56|534.56|538.61|534.61|538.02|534.02|24
1615877380000|2021-03-16 06:49:40|538.58|534.58|538.91|534.91|539.06|535.06|538.56|534.56|27
1615877390000|2021-03-16 06:49:50|538.92|534.92|538.37|534.37|539.1|535.1|538.37|534.37|35
1615877400000|2021-03-16 06:50:00|538.4|534.4|538.21|534.21|538.4|534.4|537.79|533.79|32
1615877410000|2021-03-16 06:50:10|538.19|534.19|538.01|534.01|538.24|534.24|537.89|533.89|33
1615877420000|2021-03-16 06:50:20|538.09|534.09|538.18|534.18|538.3|534.3|538.08|534.08|29
1615877430000|2021-03-16 06:50:30|538.27|534.27|538|534|538.27|534.27|537.71|533.71|33
1615877440000|2021-03-16 06:50:40|537.71|533.71|537.91|533.91|538.08|534.08|537.71|533.71|33
1615877450000|2021-03-16 06:50:50|537.92|533.92|537.87|533.87|538.01|534.01|537.74|533.74|35
1615877460000|2021-03-16 06:51:00|537.74|533.74|537.46|533.46|537.84|533.84|537.41|533.41|33
1615877470000|2021-03-16 06:51:10|537.47|533.47|537.46|533.46|537.77|533.77|537.41|533.41|34
1615877480000|2021-03-16 06:51:20|537.52|533.52|537.67|533.67|537.67|533.67|537.48|533.48|26
1615877490000|2021-03-16 06:51:30|537.66|533.66|537.57|533.57|537.69|533.69|537.51|533.51|31
1615877500000|2021-03-16 06:51:40|537.48|533.48|537.55|533.55|537.57|533.57|537.43|533.43|22
1615877510000|2021-03-16 06:51:50|537.54|533.54|537.39|533.39|537.55|533.55|537.39|533.39|19
1615877520000|2021-03-16 06:52:00|537.4|533.4|537.41|533.41|537.41|533.41|537.24|533.24|28
1615877530000|2021-03-16 06:52:10|537.4|533.4|537.29|533.29|537.42|533.42|537.19|533.19|34
1615877540000|2021-03-16 06:52:20|537.28|533.28|536.87|532.87|537.32|533.32|536.86|532.86|25
1615877550000|2021-03-16 06:52:30|536.83|532.83|536.91|532.91|536.99|532.99|536.83|532.83|24
1615877560000|2021-03-16 06:52:40|536.87|532.87|537.05|533.05|537.08|533.08|536.84|532.84|21
1615877570000|2021-03-16 06:52:50|537.06|533.06|537.11|533.11|537.21|533.21|537.05|533.05|24
1615877580000|2021-03-16 06:53:00|537.09|533.09|536.73|532.73|537.1|533.1|536.72|532.72|28
1615877590000|2021-03-16 06:53:10|536.75|532.75|536.62|532.62|536.75|532.75|536.62|532.62|21
1615877600000|2021-03-16 06:53:20|536.63|532.63|536.33|532.33|536.63|532.63|536.23|532.23|24
1615877610000|2021-03-16 06:53:30|536.32|532.32|536.52|532.52|536.59|532.59|536.17|532.17|22
1615877620000|2021-03-16 06:53:40|536.42|532.42|536.36|532.36|536.52|532.52|535.89|531.89|28
1615877630000|2021-03-16 06:53:50|536.27|532.27|536|532|536.36|532.36|535.75|531.75|36
1615877640000|2021-03-16 06:54:00|536.22|532.22|536.11|532.11|536.37|532.37|535.95|531.95|38
1615877650000|2021-03-16 06:54:10|536.04|532.04|536.66|532.66|536.74|532.74|536.04|532.04|33
1615877660000|2021-03-16 06:54:20|536.65|532.65|536.94|532.94|536.95|532.95|536.6|532.6|28
1615877670000|2021-03-16 06:54:30|536.95|532.95|536.92|532.92|537|533|536.9|532.9|22
1615877680000|2021-03-16 06:54:40|536.93|532.93|536.89|532.89|537.03|533.03|536.87|532.87|27
1615877690000|2021-03-16 06:54:50|536.9|532.9|536.82|532.82|536.99|532.99|536.78|532.78|35
1615877700000|2021-03-16 06:55:00|536.83|532.83|536.79|532.79|536.85|532.85|536.61|532.61|31
1615877710000|2021-03-16 06:55:10|536.9|532.9|537.21|533.21|537.23|533.23|536.84|532.84|23
1615877720000|2021-03-16 06:55:20|537.22|533.22|537.23|533.23|537.25|533.25|537.14|533.14|29
1615877730000|2021-03-16 06:55:30|537.22|533.22|537.15|533.15|537.23|533.23|537.15|533.15|22
1615877740000|2021-03-16 06:55:40|537.16|533.16|536.92|532.92|537.16|533.16|536.92|532.92|10
1615877750000|2021-03-16 06:55:50|536.94|532.94|536.62|532.62|537.02|533.02|536.41|532.41|28
1615877760000|2021-03-16 06:56:00|536.6|532.6|536.85|532.85|536.85|532.85|536.37|532.37|19
1615877770000|2021-03-16 06:56:10|536.93|532.93|537.02|533.02|537.12|533.12|536.93|532.93|21
1615877780000|2021-03-16 06:56:20|536.99|532.99|536.82|532.82|537.16|533.16|536.79|532.79|27
1615877790000|2021-03-16 06:56:30|536.7|532.7|536.26|532.26|536.75|532.75|536.22|532.22|37
1615877800000|2021-03-16 06:56:40|536.43|532.43|536.26|532.26|536.48|532.48|536.14|532.14|31
1615877810000|2021-03-16 06:56:50|536.14|532.14|536.37|532.37|536.46|532.46|536.12|532.12|32
1615877820000|2021-03-16 06:57:00|536.47|532.47|536.63|532.63|536.63|532.63|536.29|532.29|32
1615877830000|2021-03-16 06:57:10|536.64|532.64|536.65|532.65|536.75|532.75|536.64|532.64|30
1615877840000|2021-03-16 06:57:20|536.64|532.64|536.85|532.85|536.89|532.89|536.64|532.64|24
1615877850000|2021-03-16 06:57:30|536.86|532.86|536.75|532.75|537.05|533.05|536.75|532.75|22
1615877860000|2021-03-16 06:57:40|536.72|532.72|536.66|532.66|536.84|532.84|536.55|532.55|24
1615877870000|2021-03-16 06:57:50|536.68|532.68|536.76|532.76|536.8|532.8|536.66|532.66|23
1615877880000|2021-03-16 06:58:00|536.77|532.77|536.82|532.82|536.96|532.96|536.74|532.74|25
1615877890000|2021-03-16 06:58:10|536.95|532.95|537.13|533.13|537.14|533.14|536.93|532.93|24
1615877900000|2021-03-16 06:58:20|537.11|533.11|537.47|533.47|537.47|533.47|537.11|533.11|18
1615877910000|2021-03-16 06:58:30|537.5|533.5|537.65|533.65|537.67|533.67|537.39|533.39|28
1615877920000|2021-03-16 06:58:40|537.64|533.64|537.31|533.31|537.64|533.64|537.21|533.21|33
1615877930000|2021-03-16 06:58:50|537.3|533.3|537.43|533.43|537.45|533.45|537.28|533.28|28
1615877940000|2021-03-16 06:59:00|537.45|533.45|538.04|534.04|538.04|534.04|537.42|533.42|29
1615877950000|2021-03-16 06:59:10|538.01|534.01|538.03|534.03|538.05|534.05|538|534|22
1615877960000|2021-03-16 06:59:20|538.04|534.04|538.45|534.45|538.51|534.51|538.01|534.01|22
1615877970000|2021-03-16 06:59:30|538.44|534.44|538.49|534.49|538.49|534.49|538.12|534.12|35
1615877980000|2021-03-16 06:59:40|538.42|534.42|538.57|534.57|538.57|534.57|538.31|534.31|27
1615877990000|2021-03-16 06:59:50|538.56|534.56|538.74|534.74|538.74|534.74|538.55|534.55|13
1615878000000|2021-03-16 07:00:00|538.79|534.79|538.82|534.82|538.82|534.82|538.62|534.62|24
1615878010000|2021-03-16 07:00:10|538.68|534.68|538.69|534.69|539.04|535.04|538.62|534.62|33
1615878020000|2021-03-16 07:00:20|538.77|534.77|538.83|534.83|538.96|534.96|538.75|534.75|33
1615878030000|2021-03-16 07:00:30|538.89|534.89|539.24|535.24|539.24|535.24|538.85|534.85|32
1615878040000|2021-03-16 07:00:40|539.25|535.25|539.38|535.38|539.38|535.38|539.05|535.05|31
1615878050000|2021-03-16 07:00:50|539.32|535.32|539.38|535.38|539.46|535.46|539.23|535.23|25
1615878060000|2021-03-16 07:01:00|539.39|535.39|539.48|535.48|539.48|535.48|539.35|535.35|18
1615878070000|2021-03-16 07:01:10|539.42|535.42|539.43|535.43|539.44|535.44|539.33|535.33|25
1615878080000|2021-03-16 07:01:20|539.45|535.45|539.74|535.74|539.83|535.83|539.45|535.45|32
1615878090000|2021-03-16 07:01:30|539.75|535.75|539.71|535.71|539.75|535.75|539.66|535.66|19
1615878100000|2021-03-16 07:01:40|539.7|535.7|539.71|535.71|539.76|535.76|539.7|535.7|26
1615878110000|2021-03-16 07:01:50|539.68|535.68|539.55|535.55|539.77|535.77|539.5|535.5|22
1615878120000|2021-03-16 07:02:00|539.57|535.57|539.32|535.32|539.63|535.63|539.28|535.28|30
1615878130000|2021-03-16 07:02:10|539.33|535.33|539.49|535.49|539.69|535.69|539.26|535.26|32
1615878140000|2021-03-16 07:02:20|539.41|535.41|539.49|535.49|539.62|535.62|539.35|535.35|32
1615878150000|2021-03-16 07:02:30|539.5|535.5|539.44|535.44|539.56|535.56|539.44|535.44|22
1615878160000|2021-03-16 07:02:40|539.5|535.5|539.45|535.45|539.54|535.54|539.35|535.35|23
1615878170000|2021-03-16 07:02:50|539.46|535.46|539.51|535.51|539.54|535.54|539.43|535.43|18
1615878180000|2021-03-16 07:03:00|539.49|535.49|539.96|535.96|540.01|536.01|539.49|535.49|30
1615878190000|2021-03-16 07:03:10|539.94|535.94|539.86|535.86|539.95|535.95|539.86|535.86|15
1615878200000|2021-03-16 07:03:20|539.84|535.84|539.88|535.88|539.98|535.98|539.84|535.84|27
1615878210000|2021-03-16 07:03:30|539.91|535.91|539.42|535.42|539.91|535.91|539.42|535.42|27
1615878220000|2021-03-16 07:03:40|539.43|535.43|539.12|535.12|539.43|535.43|539.08|535.08|27
1615878230000|2021-03-16 07:03:50|539.11|535.11|538.99|534.99|539.11|535.11|538.97|534.97|11
1615878240000|2021-03-16 07:04:00|539|535|539.08|535.08|539.25|535.25|539|535|28
1615878250000|2021-03-16 07:04:10|539.09|535.09|538.85|534.85|539.1|535.1|538.84|534.84|20
1615878260000|2021-03-16 07:04:20|538.84|534.84|538.77|534.77|538.86|534.86|538.75|534.75|18
1615878270000|2021-03-16 07:04:30|538.74|534.74|538.12|534.12|538.74|534.74|538.12|534.12|26
1615878280000|2021-03-16 07:04:40|538.07|534.07|537.39|533.39|538.07|534.07|537.35|533.35|27
1615878290000|2021-03-16 07:04:50|537.43|533.43|537.51|533.51|537.57|533.57|537.42|533.42|21
1615878300000|2021-03-16 07:05:00|537.5|533.5|537.58|533.58|537.61|533.61|537.39|533.39|21
1615878310000|2021-03-16 07:05:10|537.54|533.54|537.32|533.32|537.54|533.54|537.29|533.29|28
1615878320000|2021-03-16 07:05:20|537.33|533.33|537.32|533.32|537.44|533.44|537.31|533.31|25
1615878330000|2021-03-16 07:05:30|537.33|533.33|537.4|533.4|537.4|533.4|537.3|533.3|18
1615878340000|2021-03-16 07:05:40|537.39|533.39|537.14|533.14|537.39|533.39|537.13|533.13|15
1615878350000|2021-03-16 07:05:50|536.98|532.98|536.65|532.65|537.06|533.06|536.65|532.65|28
1615878360000|2021-03-16 07:06:00|536.62|532.62|536.59|532.59|536.69|532.69|536.55|532.55|25
1615878370000|2021-03-16 07:06:10|536.64|532.64|536.57|532.57|536.71|532.71|536.57|532.57|25
1615878380000|2021-03-16 07:06:20|536.65|532.65|536.72|532.72|536.77|532.77|536.59|532.59|34
1615878390000|2021-03-16 07:06:30|536.71|532.71|536.67|532.67|536.77|532.77|536.66|532.66|28
1615878400000|2021-03-16 07:06:40|536.68|532.68|536.55|532.55|536.68|532.68|536.53|532.53|24
1615878410000|2021-03-16 07:06:50|536.54|532.54|536.34|532.34|536.61|532.61|536.32|532.32|29
1615878420000|2021-03-16 07:07:00|536.33|532.33|536.13|532.13|536.33|532.33|536.03|532.03|20
1615878430000|2021-03-16 07:07:10|536.12|532.12|536.75|532.75|536.76|532.76|536.12|532.12|32
1615878440000|2021-03-16 07:07:20|536.76|532.76|536.72|532.72|536.86|532.86|536.63|532.63|20
1615878450000|2021-03-16 07:07:30|536.75|532.75|536.54|532.54|536.83|532.83|536.54|532.54|24
1615878460000|2021-03-16 07:07:40|536.55|532.55|536.5|532.5|536.57|532.57|536.45|532.45|21
1615878470000|2021-03-16 07:07:50|536.59|532.59|536.5|532.5|536.59|532.59|536.45|532.45|25
1615878480000|2021-03-16 07:08:00|536.43|532.43|536.29|532.29|536.47|532.47|536.26|532.26|19
1615878490000|2021-03-16 07:08:10|536.3|532.3|536.23|532.23|536.3|532.3|536.19|532.19|20
1615878500000|2021-03-16 07:08:20|536.27|532.27|536.53|532.53|536.57|532.57|536.25|532.25|26
1615878510000|2021-03-16 07:08:30|536.54|532.54|536.4|532.4|536.66|532.66|536.4|532.4|25
1615878520000|2021-03-16 07:08:40|536.43|532.43|536.28|532.28|536.47|532.47|536.19|532.19|21
1615878530000|2021-03-16 07:08:50|536.29|532.29|536.25|532.25|536.37|532.37|536.23|532.23|22
1615878540000|2021-03-16 07:09:00|536.26|532.26|536.1|532.1|536.29|532.29|536.1|532.1|18
1615878550000|2021-03-16 07:09:10|536.09|532.09|536.02|532.02|536.1|532.1|536.01|532.01|27
1615878560000|2021-03-16 07:09:20|536.01|532.01|535.93|531.93|536.11|532.11|535.93|531.93|11
1615878570000|2021-03-16 07:09:30|535.96|531.96|535.85|531.85|535.96|531.96|535.82|531.82|13
1615878580000|2021-03-16 07:09:40|535.87|531.87|535.87|531.87|535.99|531.99|535.87|531.87|22
1615878590000|2021-03-16 07:09:50|535.86|531.86|535.78|531.78|535.86|531.86|535.66|531.66|19
1615878600000|2021-03-16 07:10:00|535.79|531.79|535.24|531.24|535.79|531.79|535.24|531.24|23
1615878610000|2021-03-16 07:10:10|535.23|531.23|535.22|531.22|535.24|531.24|535.19|531.19|20
1615878620000|2021-03-16 07:10:20|535.21|531.21|534.36|530.36|535.21|531.21|534.36|530.36|21
1615878630000|2021-03-16 07:10:30|534.57|530.57|534.41|530.41|534.57|530.57|533.83|529.83|31
1615878640000|2021-03-16 07:10:40|534.39|530.39|534.42|530.42|534.5|530.5|534.33|530.33|29
1615878650000|2021-03-16 07:10:50|534.47|530.47|534.43|530.43|534.47|530.47|534.28|530.28|25
1615878660000|2021-03-16 07:11:00|534.44|530.44|535.06|531.06|535.18|531.18|534.44|530.44|27
1615878670000|2021-03-16 07:11:10|535.07|531.07|535.3|531.3|535.4|531.4|535.04|531.04|32
1615878680000|2021-03-16 07:11:20|535.29|531.29|535.19|531.19|535.29|531.29|535.07|531.07|27
1615878690000|2021-03-16 07:11:30|535.22|531.22|535.15|531.15|535.24|531.24|535.08|531.08|24
1615878700000|2021-03-16 07:11:40|535.14|531.14|535.12|531.12|535.17|531.17|535.04|531.04|24
1615878710000|2021-03-16 07:11:50|535.13|531.13|535.09|531.09|535.17|531.17|535.01|531.01|20
1615878720000|2021-03-16 07:12:00|535.06|531.06|535.29|531.29|535.29|531.29|535.03|531.03|29
1615878730000|2021-03-16 07:12:10|535.42|531.42|535.5|531.5|535.63|531.63|535.42|531.42|33
1615878740000|2021-03-16 07:12:20|535.56|531.56|535.53|531.53|535.65|531.65|535.52|531.52|35
1615878750000|2021-03-16 07:12:30|535.64|531.64|535.47|531.47|535.66|531.66|535.47|531.47|20
1615878760000|2021-03-16 07:12:40|535.44|531.44|535.37|531.37|535.49|531.49|535.24|531.24|27
1615878770000|2021-03-16 07:12:50|535.35|531.35|535.68|531.68|535.7|531.7|535.33|531.33|24
1615878780000|2021-03-16 07:13:00|535.53|531.53|535.34|531.34|535.56|531.56|535.32|531.32|28
1615878790000|2021-03-16 07:13:10|535.35|531.35|535.02|531.02|535.44|531.44|534.92|530.92|24
1615878800000|2021-03-16 07:13:20|535.01|531.01|535.02|531.02|535.05|531.05|534.99|530.99|20
1615878810000|2021-03-16 07:13:30|535.03|531.03|535.09|531.09|535.21|531.21|535.03|531.03|15
1615878820000|2021-03-16 07:13:40|535.08|531.08|535.21|531.21|535.25|531.25|534.95|530.95|19
1615878830000|2021-03-16 07:13:50|535.2|531.2|535.14|531.14|535.26|531.26|534.94|530.94|23
1615878840000|2021-03-16 07:14:00|535.18|531.18|535.25|531.25|535.29|531.29|535.14|531.14|23
1615878850000|2021-03-16 07:14:10|535.17|531.17|535.06|531.06|535.22|531.22|535.06|531.06|22
1615878860000|2021-03-16 07:14:20|535.08|531.08|534.78|530.78|535.08|531.08|534.78|530.78|11
1615878870000|2021-03-16 07:14:30|534.88|530.88|534.98|530.98|535.01|531.01|534.88|530.88|24
1615878880000|2021-03-16 07:14:40|534.99|530.99|534.66|530.66|535|531|534.66|530.66|25
1615878890000|2021-03-16 07:14:50|534.54|530.54|534.32|530.32|534.55|530.55|534.3|530.3|29
1615878900000|2021-03-16 07:15:00|534.31|530.31|534.53|530.53|534.56|530.56|534.31|530.31|30
1615878910000|2021-03-16 07:15:10|534.54|530.54|534.57|530.57|534.6|530.6|534.41|530.41|26
1615878920000|2021-03-16 07:15:20|534.55|530.55|534.46|530.46|534.66|530.66|534.46|530.46|23
1615878930000|2021-03-16 07:15:30|534.48|530.48|534.99|530.99|535.01|531.01|534.47|530.47|33
1615878940000|2021-03-16 07:15:40|534.98|530.98|534.94|530.94|535.09|531.09|534.93|530.93|14
1615878950000|2021-03-16 07:15:50|534.98|530.98|535.25|531.25|535.25|531.25|534.89|530.89|15
1615878960000|2021-03-16 07:16:00|535.24|531.24|535.21|531.21|535.24|531.24|535.06|531.06|22
1615878970000|2021-03-16 07:16:10|535.2|531.2|535.31|531.31|535.32|531.32|535.14|531.14|31
1615878980000|2021-03-16 07:16:20|535.3|531.3|535.48|531.48|535.48|531.48|535.18|531.18|30
1615878990000|2021-03-16 07:16:30|535.52|531.52|535.79|531.79|535.79|531.79|535.38|531.38|28
1615879000000|2021-03-16 07:16:40|535.68|531.68|535.7|531.7|535.95|531.95|535.59|531.59|27
1615879010000|2021-03-16 07:16:50|535.78|531.78|535.76|531.76|535.93|531.93|535.44|531.44|25
1615879020000|2021-03-16 07:17:00|535.77|531.77|535.55|531.55|535.77|531.77|535.34|531.34|28
1615879030000|2021-03-16 07:17:10|535.49|531.49|535.54|531.54|535.64|531.64|535.36|531.36|29
1615879040000|2021-03-16 07:17:20|535.59|531.59|535.71|531.71|535.74|531.74|535.52|531.52|27
1615879050000|2021-03-16 07:17:30|535.72|531.72|535.64|531.64|535.73|531.73|535.49|531.49|30
1615879060000|2021-03-16 07:17:40|535.62|531.62|535.48|531.48|535.68|531.68|535.47|531.47|27
1615879070000|2021-03-16 07:17:50|535.45|531.45|535.65|531.65|535.65|531.65|535.34|531.34|27
1615879080000|2021-03-16 07:18:00|535.64|531.64|535.63|531.63|535.69|531.69|535.59|531.59|29
1615879090000|2021-03-16 07:18:10|535.69|531.69|535.89|531.89|536.06|532.06|535.67|531.67|27
1615879100000|2021-03-16 07:18:20|535.88|531.88|535.79|531.79|535.89|531.89|535.74|531.74|25
1615879110000|2021-03-16 07:18:30|535.75|531.75|535.72|531.72|535.85|531.85|535.71|531.71|28
1615879120000|2021-03-16 07:18:40|535.71|531.71|535.76|531.76|535.84|531.84|535.7|531.7|19
1615879130000|2021-03-16 07:18:50|535.77|531.77|536.35|532.35|536.35|532.35|535.76|531.76|28
1615879140000|2021-03-16 07:19:00|536.39|532.39|536.81|532.81|536.86|532.86|536.18|532.18|28
1615879150000|2021-03-16 07:19:10|536.82|532.82|536.85|532.85|537.3|533.3|536.69|532.69|36
1615879160000|2021-03-16 07:19:20|536.69|532.69|536.54|532.54|536.72|532.72|536.36|532.36|28
1615879170000|2021-03-16 07:19:30|536.52|532.52|536.09|532.09|536.52|532.52|536.02|532.02|31
1615879180000|2021-03-16 07:19:40|536.05|532.05|536.47|532.47|536.52|532.52|536.04|532.04|36
1615879190000|2021-03-16 07:19:50|536.48|532.48|536.16|532.16|536.48|532.48|536.16|532.16|26
1615879200000|2021-03-16 07:20:00|536.12|532.12|537.12|533.12|537.14|533.14|536.12|532.12|37
1615879210000|2021-03-16 07:20:10|537.11|533.11|537.14|533.14|537.26|533.26|536.91|532.91|29
1615879220000|2021-03-16 07:20:20|537.2|533.2|537.62|533.62|537.62|533.62|537.18|533.18|30
1615879230000|2021-03-16 07:20:30|537.7|533.7|537.49|533.49|537.7|533.7|537.47|533.47|25
1615879240000|2021-03-16 07:20:40|537.5|533.5|537.4|533.4|537.55|533.55|537.36|533.36|21
1615879250000|2021-03-16 07:20:50|537.35|533.35|537.14|533.14|537.35|533.35|537.05|533.05|26
1615879260000|2021-03-16 07:21:00|537.24|533.24|537.24|533.24|537.34|533.34|536.95|532.95|36
1615879270000|2021-03-16 07:21:10|537.29|533.29|537.24|533.24|537.35|533.35|537.19|533.19|28
1615879280000|2021-03-16 07:21:20|537.26|533.26|537.19|533.19|537.26|533.26|536.95|532.95|23
1615879290000|2021-03-16 07:21:30|537.15|533.15|537.15|533.15|537.29|533.29|537.04|533.04|29
1615879300000|2021-03-16 07:21:40|537.2|533.2|537.03|533.03|537.2|533.2|537.03|533.03|33
1615879310000|2021-03-16 07:21:50|537.02|533.02|536.97|532.97|537.05|533.05|536.86|532.86|21
1615879320000|2021-03-16 07:22:00|536.95|532.95|536.81|532.81|536.99|532.99|536.8|532.8|27
1615879330000|2021-03-16 07:22:10|536.82|532.82|536.85|532.85|536.97|532.97|536.77|532.77|21
1615879340000|2021-03-16 07:22:20|536.9|532.9|536.96|532.96|536.97|532.97|536.88|532.88|18
1615879350000|2021-03-16 07:22:30|536.95|532.95|536.63|532.63|536.95|532.95|536.63|532.63|15
1615879360000|2021-03-16 07:22:40|536.64|532.64|536.83|532.83|536.84|532.84|536.64|532.64|23
1615879370000|2021-03-16 07:22:50|536.78|532.78|537.08|533.08|537.08|533.08|536.78|532.78|19
1615879380000|2021-03-16 07:23:00|537.09|533.09|536.76|532.76|537.09|533.09|536.64|532.64|27
1615879390000|2021-03-16 07:23:10|536.61|532.61|536.47|532.47|536.64|532.64|536.47|532.47|18
1615879400000|2021-03-16 07:23:20|536.49|532.49|536.57|532.57|536.61|532.61|536.35|532.35|26
1615879410000|2021-03-16 07:23:30|536.55|532.55|536.53|532.53|536.55|532.55|536.36|532.36|18
1615879420000|2021-03-16 07:23:40|536.51|532.51|536.52|532.52|536.62|532.62|536.45|532.45|19
1615879430000|2021-03-16 07:23:50|536.58|532.58|536.33|532.33|536.58|532.58|536.24|532.24|25
1615879440000|2021-03-16 07:24:00|536.42|532.42|536.41|532.41|536.59|532.59|536.24|532.24|18
1615879450000|2021-03-16 07:24:10|536.44|532.44|536.18|532.18|536.5|532.5|536.18|532.18|20
1615879460000|2021-03-16 07:24:20|536.19|532.19|535.89|531.89|536.33|532.33|535.89|531.89|25
1615879470000|2021-03-16 07:24:30|535.92|531.92|535.67|531.67|536.03|532.03|535.67|531.67|19
1615879480000|2021-03-16 07:24:40|535.66|531.66|535.57|531.57|535.95|531.95|535.55|531.55|26
1615879490000|2021-03-16 07:24:50|535.56|531.56|535.43|531.43|535.56|531.56|535.34|531.34|24
1615879500000|2021-03-16 07:25:00|535.44|531.44|535.67|531.67|535.68|531.68|535.44|531.44|19
1615879510000|2021-03-16 07:25:10|535.66|531.66|535.59|531.59|535.66|531.66|535.36|531.36|21
1615879520000|2021-03-16 07:25:20|535.58|531.58|536.08|532.08|536.08|532.08|535.57|531.57|29
1615879530000|2021-03-16 07:25:30|536|532|535.73|531.73|536|532|535.7|531.7|24
1615879540000|2021-03-16 07:25:40|535.74|531.74|535.5|531.5|535.82|531.82|535.48|531.48|22
1615879550000|2021-03-16 07:25:50|535.53|531.53|535.41|531.41|535.57|531.57|535.41|531.41|29
1615879560000|2021-03-16 07:26:00|535.4|531.4|535.65|531.65|535.68|531.68|535.4|531.4|24
1615879570000|2021-03-16 07:26:10|535.69|531.69|535.59|531.59|535.7|531.7|535.48|531.48|30
1615879580000|2021-03-16 07:26:20|535.57|531.57|535.45|531.45|535.59|531.59|535.4|531.4|24
1615879590000|2021-03-16 07:26:30|535.47|531.47|535.34|531.34|535.47|531.47|535.33|531.33|24
1615879600000|2021-03-16 07:26:40|535.35|531.35|535.2|531.2|535.39|531.39|535.2|531.2|20
1615879610000|2021-03-16 07:26:50|535.16|531.16|534.77|530.77|535.16|531.16|534.71|530.71|19
1615879620000|2021-03-16 07:27:00|534.8|530.8|534.4|530.4|534.8|530.8|534.32|530.32|32
1615879630000|2021-03-16 07:27:10|534.39|530.39|534.27|530.27|534.39|530.39|534.21|530.21|27
1615879640000|2021-03-16 07:27:20|534.26|530.26|534.27|530.27|534.42|530.42|534.15|530.15|28
1615879650000|2021-03-16 07:27:30|534.26|530.26|534.17|530.17|534.34|530.34|534.16|530.16|26
1615879660000|2021-03-16 07:27:40|534.16|530.16|533.99|529.99|534.23|530.23|533.99|529.99|20
1615879670000|2021-03-16 07:27:50|534|530|534.21|530.21|534.21|530.21|533.93|529.93|28
1615879680000|2021-03-16 07:28:00|534.13|530.13|534.18|530.18|534.19|530.19|534.09|530.09|19
1615879690000|2021-03-16 07:28:10|534.19|530.19|534.31|530.31|534.37|530.37|534.17|530.17|28
1615879700000|2021-03-16 07:28:20|534.28|530.28|534.17|530.17|534.29|530.29|534.12|530.12|26
1615879710000|2021-03-16 07:28:30|534.14|530.14|534.34|530.34|534.34|530.34|534.14|530.14|16
1615879720000|2021-03-16 07:28:40|534.33|530.33|534.04|530.04|534.34|530.34|534.02|530.02|22
1615879730000|2021-03-16 07:28:50|534.02|530.02|534.04|530.04|534.04|530.04|533.93|529.93|22
1615879740000|2021-03-16 07:29:00|534.21|530.21|533.95|529.95|534.22|530.22|533.92|529.92|26
1615879750000|2021-03-16 07:29:10|533.96|529.96|533.57|529.57|533.98|529.98|533.57|529.57|23
1615879760000|2021-03-16 07:29:20|533.59|529.59|532.98|528.98|533.59|529.59|532.71|528.71|26
1615879770000|2021-03-16 07:29:30|532.94|528.94|532.66|528.66|532.94|528.94|532.63|528.63|32
1615879780000|2021-03-16 07:29:40|532.67|528.67|533.11|529.11|533.26|529.26|532.67|528.67|31
1615879790000|2021-03-16 07:29:50|533.05|529.05|532.93|528.93|533.48|529.48|532.79|528.79|31
1615879800000|2021-03-16 07:30:00|532.89|528.89|532.87|528.87|532.94|528.94|532.71|528.71|28
1615879810000|2021-03-16 07:30:10|532.86|528.86|532.55|528.55|532.88|528.88|532.48|528.48|31
1615879820000|2021-03-16 07:30:20|532.56|528.56|532.4|528.4|532.56|528.56|532.36|528.36|28
1615879830000|2021-03-16 07:30:30|532.38|528.38|532.42|528.42|532.43|528.43|532.24|528.24|31
1615879840000|2021-03-16 07:30:40|532.41|528.41|532.53|528.53|532.55|528.55|532.33|528.33|25
1615879850000|2021-03-16 07:30:50|532.55|528.55|532.76|528.76|532.76|528.76|532.55|528.55|26
1615879860000|2021-03-16 07:31:00|532.78|528.78|532.81|528.81|532.95|528.95|532.68|528.68|29
1615879870000|2021-03-16 07:31:10|532.73|528.73|532.82|528.82|532.87|528.87|532.6|528.6|28
1615879880000|2021-03-16 07:31:20|532.84|528.84|532.72|528.72|532.84|528.84|532.67|528.67|26
1615879890000|2021-03-16 07:31:30|532.76|528.76|532.83|528.83|532.84|528.84|532.72|528.72|25
1615879900000|2021-03-16 07:31:40|532.81|528.81|532.86|528.86|532.87|528.87|532.68|528.68|26
1615879910000|2021-03-16 07:31:50|532.85|528.85|532.91|528.91|532.91|528.91|532.73|528.73|21
1615879920000|2021-03-16 07:32:00|532.95|528.95|532.97|528.97|533|529|532.9|528.9|20
1615879930000|2021-03-16 07:32:10|532.98|528.98|532.56|528.56|532.99|528.99|532.56|528.56|28
1615879940000|2021-03-16 07:32:20|532.55|528.55|532.45|528.45|532.64|528.64|532.35|528.35|24
1615879950000|2021-03-16 07:32:30|532.44|528.44|532.45|528.45|532.52|528.52|532.44|528.44|14
1615879960000|2021-03-16 07:32:40|532.44|528.44|532.38|528.38|532.49|528.49|532.38|528.38|25
1615879970000|2021-03-16 07:32:50|532.39|528.39|532.39|528.39|532.4|528.4|532.38|528.38|9
1615879980000|2021-03-16 07:33:00|532.37|528.37|532.3|528.3|532.37|528.37|532.25|528.25|23
1615879990000|2021-03-16 07:33:10|532.31|528.31|532.27|528.27|532.34|528.34|532.23|528.23|16
1615880000000|2021-03-16 07:33:20|532.28|528.28|532.39|528.39|532.4|528.4|532.24|528.24|20
1615880010000|2021-03-16 07:33:30|532.38|528.38|532.34|528.34|532.43|528.43|532.33|528.33|25
1615880020000|2021-03-16 07:33:40|532.35|528.35|532.37|528.37|532.42|528.42|532.34|528.34|15
1615880030000|2021-03-16 07:33:50|532.35|528.35|532.52|528.52|532.52|528.52|532.34|528.34|25
1615880040000|2021-03-16 07:34:00|532.49|528.49|532.59|528.59|532.69|528.69|532.49|528.49|23
1615880050000|2021-03-16 07:34:10|532.54|528.54|532.34|528.34|532.54|528.54|532.3|528.3|25
1615880060000|2021-03-16 07:34:20|532.3|528.3|532.25|528.25|532.36|528.36|532.22|528.22|32
1615880070000|2021-03-16 07:34:30|532.24|528.24|532.25|528.25|532.36|528.36|532.2|528.2|22
1615880080000|2021-03-16 07:34:40|532.3|528.3|532.32|528.32|532.33|528.33|532.27|528.27|23
1615880090000|2021-03-16 07:34:50|532.31|528.31|532.08|528.08|532.33|528.33|532.08|528.08|17
1615880100000|2021-03-16 07:35:00|532.09|528.09|532.11|528.11|532.18|528.18|532.08|528.08|16
1615880110000|2021-03-16 07:35:10|532.1|528.1|532.1|528.1|532.16|528.16|532.09|528.09|14
1615880120000|2021-03-16 07:35:20|532.11|528.11|531.88|527.88|532.15|528.15|531.88|527.88|24
1615880130000|2021-03-16 07:35:30|531.87|527.87|531.68|527.68|531.91|527.91|531.65|527.65|22
1615880140000|2021-03-16 07:35:40|531.67|527.67|531.23|527.23|531.67|527.67|531.2|527.2|34
1615880150000|2021-03-16 07:35:50|531.24|527.24|530.96|526.96|531.24|527.24|530.96|526.96|20
1615880160000|2021-03-16 07:36:00|530.97|526.97|531.25|527.25|531.27|527.27|530.94|526.94|28
1615880170000|2021-03-16 07:36:10|531.26|527.26|531.24|527.24|531.42|527.42|531.24|527.24|21
1615880180000|2021-03-16 07:36:20|531.29|527.29|531.27|527.27|531.29|527.29|531.11|527.11|26
1615880190000|2021-03-16 07:36:30|531.26|527.26|531.32|527.32|531.35|527.35|531.22|527.22|13
1615880200000|2021-03-16 07:36:40|531.33|527.33|531.52|527.52|531.52|527.52|531.25|527.25|27
1615880210000|2021-03-16 07:36:50|531.51|527.51|531.6|527.6|531.64|527.64|531.5|527.5|19
1615880220000|2021-03-16 07:37:00|531.66|527.66|531.31|527.31|531.68|527.68|531.3|527.3|33
1615880230000|2021-03-16 07:37:10|531.33|527.33|531.28|527.28|531.36|527.36|531.17|527.17|23
1615880240000|2021-03-16 07:37:20|531.29|527.29|531.28|527.28|531.3|527.3|531.23|527.23|15
1615880250000|2021-03-16 07:37:30|531.27|527.27|531.51|527.51|531.51|527.51|531.23|527.23|17
1615880260000|2021-03-16 07:37:40|531.52|527.52|531.48|527.48|531.54|527.54|531.4|527.4|16
1615880270000|2021-03-16 07:37:50|531.51|527.51|531.78|527.78|531.78|527.78|531.51|527.51|18
1615880280000|2021-03-16 07:38:00|531.77|527.77|532.36|528.36|532.36|528.36|531.77|527.77|24
1615880290000|2021-03-16 07:38:10|532.35|528.35|532.41|528.41|532.47|528.47|532.21|528.21|24
1615880300000|2021-03-16 07:38:20|532.43|528.43|532.43|528.43|532.5|528.5|532.38|528.38|25
1615880310000|2021-03-16 07:38:30|532.46|528.46|532.79|528.79|532.79|528.79|532.46|528.46|26
1615880320000|2021-03-16 07:38:40|532.77|528.77|532.66|528.66|532.8|528.8|532.65|528.65|16
1615880330000|2021-03-16 07:38:50|532.69|528.69|532.63|528.63|532.83|528.83|532.36|528.36|33
1615880340000|2021-03-16 07:39:00|532.62|528.62|532.56|528.56|532.62|528.62|532.43|528.43|22
1615880350000|2021-03-16 07:39:10|532.53|528.53|532.62|528.62|532.69|528.69|532.46|528.46|24
1615880360000|2021-03-16 07:39:20|532.69|528.69|533.12|529.12|533.12|529.12|532.69|528.69|27
1615880370000|2021-03-16 07:39:30|533.1|529.1|533.17|529.17|533.29|529.29|532.99|528.99|36
1615880380000|2021-03-16 07:39:40|533.18|529.18|533.37|529.37|533.42|529.42|533.18|529.18|33
1615880390000|2021-03-16 07:39:50|533.39|529.39|533.32|529.32|533.47|529.47|533.29|529.29|29
1615880400000|2021-03-16 07:40:00|533.38|529.38|533.76|529.76|533.81|529.81|533.33|529.33|31
1615880410000|2021-03-16 07:40:10|533.78|529.78|533.99|529.99|533.99|529.99|533.66|529.66|31
1615880420000|2021-03-16 07:40:20|533.75|529.75|533.91|529.91|533.97|529.97|533.73|529.73|29
1615880430000|2021-03-16 07:40:30|533.9|529.9|533.77|529.77|533.94|529.94|533.74|529.74|30
1615880440000|2021-03-16 07:40:40|533.75|529.75|533.96|529.96|534.03|530.03|533.73|529.73|35
1615880450000|2021-03-16 07:40:50|533.93|529.93|533.89|529.89|534.01|530.01|533.84|529.84|31
1615880460000|2021-03-16 07:41:00|533.88|529.88|533.89|529.89|533.99|529.99|533.86|529.86|23
1615880470000|2021-03-16 07:41:10|533.91|529.91|533.59|529.59|533.91|529.91|533.45|529.45|31
1615880480000|2021-03-16 07:41:20|533.63|529.63|533.37|529.37|533.63|529.63|533.04|529.04|29
1615880490000|2021-03-16 07:41:30|533.4|529.4|532.97|528.97|533.41|529.41|532.87|528.87|27
1615880500000|2021-03-16 07:41:40|532.96|528.96|533.18|529.18|533.27|529.27|532.96|528.96|30
1615880510000|2021-03-16 07:41:50|533.17|529.17|532.84|528.84|533.29|529.29|532.79|528.79|32
1615880520000|2021-03-16 07:42:00|532.89|528.89|533.35|529.35|533.36|529.36|532.89|528.89|32
1615880530000|2021-03-16 07:42:10|533.37|529.37|533.73|529.73|533.74|529.74|533.37|529.37|28
1615880540000|2021-03-16 07:42:20|533.8|529.8|533.52|529.52|533.8|529.8|533.52|529.52|26
1615880550000|2021-03-16 07:42:30|533.51|529.51|533.05|529.05|533.58|529.58|533.02|529.02|34
1615880560000|2021-03-16 07:42:40|532.94|528.94|532.92|528.92|533.17|529.17|532.92|528.92|35
1615880570000|2021-03-16 07:42:50|532.9|528.9|533.04|529.04|533.16|529.16|532.85|528.85|34
1615880580000|2021-03-16 07:43:00|533.18|529.18|533.06|529.06|533.18|529.18|532.83|528.83|35
1615880590000|2021-03-16 07:43:10|533.05|529.05|532.92|528.92|533.06|529.06|532.8|528.8|24
1615880600000|2021-03-16 07:43:20|532.93|528.93|532.83|528.83|532.97|528.97|532.78|528.78|21
1615880610000|2021-03-16 07:43:30|532.78|528.78|532.28|528.28|532.78|528.78|532.25|528.25|34
1615880620000|2021-03-16 07:43:40|532.36|528.36|531.87|527.87|532.43|528.43|531.74|527.74|34
1615880630000|2021-03-16 07:43:50|531.86|527.86|531.71|527.71|531.96|527.96|531.66|527.66|35
1615880640000|2021-03-16 07:44:00|531.82|527.82|531.5|527.5|531.94|527.94|531.36|527.36|33
1615880650000|2021-03-16 07:44:10|531.49|527.49|531.55|527.55|531.59|527.59|531.39|527.39|32
1615880660000|2021-03-16 07:44:20|531.56|527.56|531.27|527.27|531.61|527.61|531.27|527.27|30
1615880670000|2021-03-16 07:44:30|531.24|527.24|532.13|528.13|532.13|528.13|531.15|527.15|37
1615880680000|2021-03-16 07:44:40|532.21|528.21|532.23|528.23|532.31|528.31|532.02|528.02|29
1615880690000|2021-03-16 07:44:50|532.22|528.22|532.19|528.19|532.3|528.3|532.16|528.16|30
1615880700000|2021-03-16 07:45:00|532.3|528.3|532.62|528.62|532.62|528.62|532.29|528.29|26
1615880710000|2021-03-16 07:45:10|532.58|528.58|532.52|528.52|532.62|528.62|532.25|528.25|33
1615880720000|2021-03-16 07:45:20|532.59|528.59|532.29|528.29|532.64|528.64|532.26|528.26|31
1615880730000|2021-03-16 07:45:30|532.16|528.16|531.98|527.98|532.24|528.24|531.98|527.98|33
1615880740000|2021-03-16 07:45:40|531.99|527.99|532.09|528.09|532.15|528.15|531.92|527.92|28
1615880750000|2021-03-16 07:45:50|532.1|528.1|531.89|527.89|532.1|528.1|531.85|527.85|26
1615880760000|2021-03-16 07:46:00|531.88|527.88|531.89|527.89|532.07|528.07|531.69|527.69|29
1615880770000|2021-03-16 07:46:10|531.93|527.93|532.17|528.17|532.25|528.25|531.89|527.89|29
1615880780000|2021-03-16 07:46:20|532.22|528.22|532.27|528.27|532.38|528.38|532.16|528.16|30
1615880790000|2021-03-16 07:46:30|532.24|528.24|532.24|528.24|532.34|528.34|532.21|528.21|22
1615880800000|2021-03-16 07:46:40|532.26|528.26|532.16|528.16|532.31|528.31|532.15|528.15|28
1615880810000|2021-03-16 07:46:50|532.18|528.18|532.13|528.13|532.2|528.2|532.09|528.09|24
1615880820000|2021-03-16 07:47:00|532.07|528.07|532.14|528.14|532.22|528.22|532.05|528.05|27
1615880830000|2021-03-16 07:47:10|532.15|528.15|532.39|528.39|532.39|528.39|532.15|528.15|27
1615880840000|2021-03-16 07:47:20|532.36|528.36|532.48|528.48|532.6|528.6|532.28|528.28|29
1615880850000|2021-03-16 07:47:30|532.36|528.36|532.4|528.4|532.54|528.54|532.32|528.32|29
1615880860000|2021-03-16 07:47:40|532.39|528.39|532.61|528.61|532.64|528.64|532.36|528.36|20
1615880870000|2021-03-16 07:47:50|532.6|528.6|532.45|528.45|532.6|528.6|532.36|528.36|26
1615880880000|2021-03-16 07:48:00|532.4|528.4|532.53|528.53|532.7|528.7|532.28|528.28|33
1615880890000|2021-03-16 07:48:10|532.52|528.52|532.85|528.85|532.86|528.86|532.52|528.52|31
1615880900000|2021-03-16 07:48:20|532.81|528.81|532.9|528.9|532.94|528.94|532.72|528.72|23
1615880910000|2021-03-16 07:48:30|532.87|528.87|532.87|528.87|533.01|529.01|532.76|528.76|12
1615880920000|2021-03-16 07:48:40|533.2|529.2|533.42|529.42|533.44|529.44|533.15|529.15|14
1615880930000|2021-03-16 07:48:50|533.41|529.41|534.14|530.14|534.24|530.24|533.38|529.38|33
1615880940000|2021-03-16 07:49:00|534.15|530.15|534.3|530.3|534.34|530.34|534.12|530.12|34
1615880950000|2021-03-16 07:49:10|534.29|530.29|534.35|530.35|534.37|530.37|534.05|530.05|24
1615880960000|2021-03-16 07:49:20|534.34|530.34|534.41|530.41|534.48|530.48|534.31|530.31|30
1615880970000|2021-03-16 07:49:30|534.42|530.42|534.51|530.51|534.55|530.55|534.42|530.42|23
1615880980000|2021-03-16 07:49:40|534.45|530.45|534.43|530.43|534.55|530.55|534.37|530.37|31
1615880990000|2021-03-16 07:49:50|534.51|530.51|534.42|530.42|534.51|530.51|534.42|530.42|19
1615881000000|2021-03-16 07:50:00|534.41|530.41|534.33|530.33|534.41|530.41|534.22|530.22|22
1615881010000|2021-03-16 07:50:10|534.3|530.3|534.29|530.29|534.32|530.32|534.26|530.26|27
1615881020000|2021-03-16 07:50:20|534.28|530.28|534.03|530.03|534.31|530.31|534.02|530.02|18
1615881030000|2021-03-16 07:50:30|534.08|530.08|534.25|530.25|534.29|530.29|534.03|530.03|21
1615881040000|2021-03-16 07:50:40|534.27|530.27|534.04|530.04|534.27|530.27|534.04|530.04|22
1615881050000|2021-03-16 07:50:50|534.03|530.03|534.03|530.03|534.19|530.19|533.98|529.98|26
1615881060000|2021-03-16 07:51:00|534.02|530.02|534.16|530.16|534.16|530.16|534.01|530.01|22
1615881070000|2021-03-16 07:51:10|534.13|530.13|534.18|530.18|534.23|530.23|534.13|530.13|22
1615881080000|2021-03-16 07:51:20|534.16|530.16|534.18|530.18|534.22|530.22|534.14|530.14|18
1615881090000|2021-03-16 07:51:30|534.22|530.22|534.21|530.21|534.24|530.24|534.18|530.18|19
1615881100000|2021-03-16 07:51:40|534.23|530.23|534.2|530.2|534.25|530.25|534.11|530.11|24
1615881110000|2021-03-16 07:51:50|534.18|530.18|534.18|530.18|534.21|530.21|534.11|530.11|22
1615881120000|2021-03-16 07:52:00|534.19|530.19|534.35|530.35|534.41|530.41|534.15|530.15|30
1615881130000|2021-03-16 07:52:10|534.36|530.36|534.35|530.35|534.38|530.38|534.26|530.26|25
1615881140000|2021-03-16 07:52:20|534.32|530.32|534.25|530.25|534.33|530.33|534.22|530.22|20
1615881150000|2021-03-16 07:52:30|534.27|530.27|534.26|530.26|534.29|530.29|534.25|530.25|18
1615881160000|2021-03-16 07:52:40|534.24|530.24|534.26|530.26|534.28|530.28|534.23|530.23|16
1615881170000|2021-03-16 07:52:50|534.25|530.25|534.25|530.25|534.27|530.27|534.23|530.23|18
1615881180000|2021-03-16 07:53:00|534.26|530.26|534.29|530.29|534.29|530.29|534.25|530.25|13
1615881190000|2021-03-16 07:53:10|534.31|530.31|534.27|530.27|534.31|530.31|534.27|530.27|12
1615881200000|2021-03-16 07:53:20|534.3|530.3|534.27|530.27|534.3|530.3|534.26|530.26|19
1615881210000|2021-03-16 07:53:30|534.29|530.29|534.3|530.3|534.31|530.31|534.27|530.27|19
1615881220000|2021-03-16 07:53:40|534.29|530.29|534.37|530.37|534.37|530.37|534.29|530.29|12
1615881230000|2021-03-16 07:53:50|534.36|530.36|534.28|530.28|534.37|530.37|534.27|530.27|17
1615881240000|2021-03-16 07:54:00|534.27|530.27|534.33|530.33|534.33|530.33|534.26|530.26|12
1615881250000|2021-03-16 07:54:10|534.43|530.43|534.5|530.5|534.56|530.56|534.43|530.43|23
1615881260000|2021-03-16 07:54:20|534.51|530.51|534.35|530.35|534.52|530.52|534.35|530.35|26
1615881270000|2021-03-16 07:54:30|534.33|530.33|534.61|530.61|534.61|530.61|534.32|530.32|20
1615881280000|2021-03-16 07:54:40|534.69|530.69|534.68|530.68|534.69|530.69|534.47|530.47|14
1615881290000|2021-03-16 07:54:50|534.62|530.62|534.62|530.62|534.68|530.68|534.48|530.48|25
1615881300000|2021-03-16 07:55:00|534.45|530.45|534.59|530.59|534.7|530.7|534.43|530.43|22
1615881310000|2021-03-16 07:55:10|534.5|530.5|534.72|530.72|534.78|530.78|534.5|530.5|16
1615881320000|2021-03-16 07:55:20|534.73|530.73|534.75|530.75|534.79|530.79|534.61|530.61|24
1615881330000|2021-03-16 07:55:30|534.77|530.77|534.74|530.74|534.83|530.83|534.61|530.61|19
1615881340000|2021-03-16 07:55:40|534.73|530.73|534.75|530.75|534.92|530.92|534.69|530.69|17
1615881350000|2021-03-16 07:55:50|534.74|530.74|534.63|530.63|534.74|530.74|534.6|530.6|21
1615881360000|2021-03-16 07:56:00|534.6|530.6|534.6|530.6|534.64|530.64|534.54|530.54|22
1615881370000|2021-03-16 07:56:10|534.59|530.59|534.62|530.62|534.65|530.65|534.57|530.57|29
1615881380000|2021-03-16 07:56:20|534.63|530.63|534.3|530.3|534.63|530.63|534.24|530.24|21
1615881390000|2021-03-16 07:56:30|534.33|530.33|534.49|530.49|534.51|530.51|534.31|530.31|25
1615881400000|2021-03-16 07:56:40|534.46|530.46|534.44|530.44|534.46|530.46|534.26|530.26|23
1615881410000|2021-03-16 07:56:50|534.45|530.45|534.4|530.4|534.45|530.45|534.2|530.2|22
1615881420000|2021-03-16 07:57:00|534.37|530.37|534.16|530.16|534.39|530.39|534.15|530.15|31
1615881430000|2021-03-16 07:57:10|534.17|530.17|534.39|530.39|534.39|530.39|534.09|530.09|27
1615881440000|2021-03-16 07:57:20|534.34|530.34|534.46|530.46|534.47|530.47|534.3|530.3|21
1615881450000|2021-03-16 07:57:30|534.44|530.44|534.19|530.19|534.44|530.44|534.15|530.15|28
1615881460000|2021-03-16 07:57:40|534.14|530.14|534.19|530.19|534.3|530.3|534.1|530.1|24
1615881470000|2021-03-16 07:57:50|534.17|530.17|534.3|530.3|534.3|530.3|534.16|530.16|19
1615881480000|2021-03-16 07:58:00|534.27|530.27|534.5|530.5|534.52|530.52|534.27|530.27|19
1615881490000|2021-03-16 07:58:10|534.51|530.51|534.45|530.45|534.57|530.57|534.35|530.35|23
1615881500000|2021-03-16 07:58:20|534.42|530.42|534.4|530.4|534.52|530.52|534.34|530.34|24
1615881510000|2021-03-16 07:58:30|534.38|530.38|534.57|530.57|534.62|530.62|534.35|530.35|20
1615881520000|2021-03-16 07:58:40|534.52|530.52|534.66|530.66|534.74|530.74|534.52|530.52|19
1615881530000|2021-03-16 07:58:50|534.67|530.67|534.83|530.83|534.83|530.83|534.58|530.58|24
1615881540000|2021-03-16 07:59:00|534.82|530.82|534.78|530.78|534.87|530.87|534.71|530.71|19
1615881550000|2021-03-16 07:59:10|534.81|530.81|534.62|530.62|534.81|530.81|534.54|530.54|29
1615881560000|2021-03-16 07:59:20|534.67|530.67|534.69|530.69|534.79|530.79|534.53|530.53|33
1615881570000|2021-03-16 07:59:30|534.59|530.59|533.49|529.49|534.59|530.59|533.49|529.49|38
1615881580000|2021-03-16 07:59:40|533.53|529.53|533.56|529.56|533.79|529.79|533.42|529.42|30
1615881590000|2021-03-16 07:59:50|533.86|529.86|534.25|530.25|534.25|530.25|533.71|529.71|31
1615881600000|2021-03-16 08:00:00|534.26|530.26|534.4|530.4|534.52|530.52|534.16|530.16|29
1615881610000|2021-03-16 08:00:10|534.46|530.46|534.5|530.5|534.88|530.88|534.4|530.4|37
1615881620000|2021-03-16 08:00:20|534.55|530.55|534.4|530.4|534.55|530.55|534.14|530.14|36
1615881630000|2021-03-16 08:00:30|534.47|530.47|534.47|530.47|534.47|530.47|534.18|530.18|35
1615881640000|2021-03-16 08:00:40|534.46|530.46|534.51|530.51|534.77|530.77|534.28|530.28|34
1615881650000|2021-03-16 08:00:50|534.54|530.54|534.86|530.86|534.9|530.9|534.54|530.54|31
1615881660000|2021-03-16 08:01:00|534.81|530.81|534.28|530.28|534.86|530.86|534.28|530.28|32
1615881670000|2021-03-16 08:01:10|534.29|530.29|534.25|530.25|534.51|530.51|534.23|530.23|33
1615881680000|2021-03-16 08:01:20|534.18|530.18|534.29|530.29|534.45|530.45|534.13|530.13|33
1615881690000|2021-03-16 08:01:30|534.27|530.27|534.71|530.71|534.71|530.71|534.11|530.11|28
1615881700000|2021-03-16 08:01:40|534.49|530.49|534.94|530.94|535.02|531.02|534.49|530.49|36
1615881710000|2021-03-16 08:01:50|534.93|530.93|534.8|530.8|534.97|530.97|534.63|530.63|30
1615881720000|2021-03-16 08:02:00|534.71|530.71|534.94|530.94|534.94|530.94|534.68|530.68|31
1615881730000|2021-03-16 08:02:10|534.92|530.92|535.25|531.25|535.35|531.35|534.7|530.7|33
1615881740000|2021-03-16 08:02:20|535.24|531.24|535.22|531.22|535.3|531.3|535.13|531.13|32
1615881750000|2021-03-16 08:02:30|535.23|531.23|535.17|531.17|535.23|531.23|535.01|531.01|30
1615881760000|2021-03-16 08:02:40|535.11|531.11|535.71|531.71|535.71|531.71|535.11|531.11|26
1615881770000|2021-03-16 08:02:50|535.73|531.73|535.78|531.78|535.78|531.78|535.68|531.68|13
1615881780000|2021-03-16 08:03:00|535.79|531.79|535.7|531.7|535.9|531.9|535.59|531.59|27
1615881790000|2021-03-16 08:03:10|535.69|531.69|535.83|531.83|535.9|531.9|535.48|531.48|31
1615881800000|2021-03-16 08:03:20|535.87|531.87|536.17|532.17|536.19|532.19|535.79|531.79|25
1615881810000|2021-03-16 08:03:30|536.14|532.14|536.15|532.15|536.15|532.15|536|532|32
1615881820000|2021-03-16 08:03:40|536.07|532.07|536.36|532.36|536.38|532.38|536.07|532.07|22
1615881830000|2021-03-16 08:03:50|536.33|532.33|536.28|532.28|536.36|532.36|536.19|532.19|27
1615881840000|2021-03-16 08:04:00|536.29|532.29|536.37|532.37|536.48|532.48|536.26|532.26|19
1615881850000|2021-03-16 08:04:10|536.34|532.34|536.35|532.35|536.42|532.42|536.31|532.31|24
1615881860000|2021-03-16 08:04:20|536.36|532.36|536.45|532.45|536.5|532.5|536.36|532.36|21
1615881870000|2021-03-16 08:04:30|536.37|532.37|536.57|532.57|536.74|532.74|536.36|532.36|22
1615881880000|2021-03-16 08:04:40|536.55|532.55|536.7|532.7|536.71|532.71|536.5|532.5|26
1615881890000|2021-03-16 08:04:50|536.73|532.73|537.04|533.04|537.04|533.04|536.72|532.72|27
1615881900000|2021-03-16 08:05:00|537.05|533.05|537.19|533.19|537.27|533.27|537.02|533.02|32
1615881910000|2021-03-16 08:05:10|537.22|533.22|536.82|532.82|537.24|533.24|536.6|532.6|35
1615881920000|2021-03-16 08:05:20|536.81|532.81|536.8|532.8|536.91|532.91|536.56|532.56|34
1615881930000|2021-03-16 08:05:30|536.81|532.81|536.53|532.53|536.81|532.81|536.52|532.52|28
1615881940000|2021-03-16 08:05:40|536.57|532.57|536.44|532.44|536.7|532.7|536.44|532.44|33
1615881950000|2021-03-16 08:05:50|536.46|532.46|536.59|532.59|536.67|532.67|536.28|532.28|30
1615881960000|2021-03-16 08:06:00|536.58|532.58|536.51|532.51|536.58|532.58|536.23|532.23|34
1615881970000|2021-03-16 08:06:10|536.5|532.5|536.24|532.24|536.57|532.57|536.15|532.15|33
1615881980000|2021-03-16 08:06:20|536.22|532.22|536.58|532.58|536.66|532.66|536.22|532.22|32
1615881990000|2021-03-16 08:06:30|536.57|532.57|536.59|532.59|536.62|532.62|536.3|532.3|31
1615882000000|2021-03-16 08:06:40|536.58|532.58|536.58|532.58|536.73|532.73|536.31|532.31|31
1615882010000|2021-03-16 08:06:50|536.57|532.57|536.59|532.59|536.68|532.68|536.34|532.34|32
1615882020000|2021-03-16 08:07:00|536.72|532.72|536.74|532.74|536.75|532.75|536.49|532.49|34
1615882030000|2021-03-16 08:07:10|536.73|532.73|536.46|532.46|536.74|532.74|536.35|532.35|32
1615882040000|2021-03-16 08:07:20|536.48|532.48|536|532|536.51|532.51|535.93|531.93|35
1615882050000|2021-03-16 08:07:30|536.06|532.06|536.23|532.23|536.25|532.25|536.06|532.06|33
1615882060000|2021-03-16 08:07:40|536.21|532.21|536.27|532.27|536.32|532.32|536.16|532.16|19
1615882070000|2021-03-16 08:07:50|536.28|532.28|536.08|532.08|536.38|532.38|536.08|532.08|23
1615882080000|2021-03-16 08:08:00|536.06|532.06|535.98|531.98|536.22|532.22|535.98|531.98|26
1615882090000|2021-03-16 08:08:10|535.97|531.97|536.05|532.05|536.05|532.05|535.89|531.89|25
1615882100000|2021-03-16 08:08:20|536.04|532.04|535.8|531.8|536.04|532.04|535.76|531.76|18
1615882110000|2021-03-16 08:08:30|535.78|531.78|535.45|531.45|535.84|531.84|535.45|531.45|25
1615882120000|2021-03-16 08:08:40|535.43|531.43|535.1|531.1|535.43|531.43|535.09|531.09|24
1615882130000|2021-03-16 08:08:50|535.09|531.09|534.88|530.88|535.11|531.11|534.76|530.76|29
1615882140000|2021-03-16 08:09:00|534.84|530.84|535.47|531.47|535.47|531.47|534.84|530.84|30
1615882150000|2021-03-16 08:09:10|535.45|531.45|535.74|531.74|535.74|531.74|535.3|531.3|24
1615882160000|2021-03-16 08:09:20|535.71|531.71|535.67|531.67|535.9|531.9|535.66|531.66|26
1615882170000|2021-03-16 08:09:30|535.68|531.68|535.89|531.89|535.89|531.89|535.59|531.59|29
1615882180000|2021-03-16 08:09:40|535.9|531.9|535.65|531.65|535.94|531.94|535.65|531.65|24
1615882190000|2021-03-16 08:09:50|535.62|531.62|535.71|531.71|535.71|531.71|535.51|531.51|32
1615882200000|2021-03-16 08:10:00|535.69|531.69|535.94|531.94|535.94|531.94|535.63|531.63|33
1615882210000|2021-03-16 08:10:10|535.93|531.93|535.86|531.86|536.11|532.11|535.82|531.82|30
1615882220000|2021-03-16 08:10:20|535.85|531.85|535.97|531.97|535.98|531.98|535.85|531.85|23
1615882230000|2021-03-16 08:10:30|535.96|531.96|535.76|531.76|535.97|531.97|535.76|531.76|25
1615882240000|2021-03-16 08:10:40|535.75|531.75|535.63|531.63|535.8|531.8|535.57|531.57|30
1615882250000|2021-03-16 08:10:50|535.71|531.71|535.76|531.76|535.81|531.81|535.64|531.64|30
1615882260000|2021-03-16 08:11:00|535.73|531.73|535.59|531.59|535.75|531.75|535.47|531.47|31
1615882270000|2021-03-16 08:11:10|535.7|531.7|535.03|531.03|535.7|531.7|535.03|531.03|32
1615882280000|2021-03-16 08:11:20|534.92|530.92|534.86|530.86|534.96|530.96|534.83|530.83|26
1615882290000|2021-03-16 08:11:30|534.87|530.87|534.71|530.71|534.88|530.88|534.68|530.68|20
1615882300000|2021-03-16 08:11:40|534.73|530.73|534.79|530.79|534.79|530.79|534.7|530.7|19
1615882310000|2021-03-16 08:11:50|534.76|530.76|534.68|530.68|534.8|530.8|534.68|530.68|13
1615882320000|2021-03-16 08:12:00|534.71|530.71|535.07|531.07|535.11|531.11|534.68|530.68|25
1615882330000|2021-03-16 08:12:10|535.09|531.09|535.4|531.4|535.43|531.43|535.09|531.09|28
1615882340000|2021-03-16 08:12:20|535.39|531.39|535.11|531.11|535.39|531.39|535.07|531.07|27
1615882350000|2021-03-16 08:12:30|535.09|531.09|535.15|531.15|535.36|531.36|535.09|531.09|29
1615882360000|2021-03-16 08:12:40|535.17|531.17|535.5|531.5|535.51|531.51|535.11|531.11|23
1615882370000|2021-03-16 08:12:50|535.58|531.58|535.89|531.89|535.97|531.97|535.47|531.47|38
1615882380000|2021-03-16 08:13:00|535.96|531.96|535.71|531.71|535.96|531.96|535.53|531.53|33
1615882390000|2021-03-16 08:13:10|535.65|531.65|535.49|531.49|535.71|531.71|535.47|531.47|32
1615882400000|2021-03-16 08:13:20|535.51|531.51|535.63|531.63|535.65|531.65|535.25|531.25|33
1615882410000|2021-03-16 08:13:30|535.68|531.68|535.64|531.64|535.71|531.71|535.56|531.56|33
1615882420000|2021-03-16 08:13:40|535.59|531.59|535.07|531.07|535.67|531.67|534.86|530.86|33
1615882430000|2021-03-16 08:13:50|535.11|531.11|535.26|531.26|535.43|531.43|535.11|531.11|34
1615882440000|2021-03-16 08:14:00|535.38|531.38|535.4|531.4|535.48|531.48|535.1|531.1|33
1615882450000|2021-03-16 08:14:10|535.42|531.42|535.77|531.77|535.81|531.81|535.19|531.19|26
1615882460000|2021-03-16 08:14:20|535.85|531.85|535.91|531.91|535.93|531.93|535.72|531.72|26
1615882470000|2021-03-16 08:14:30|535.8|531.8|535.73|531.73|535.88|531.88|535.67|531.67|31
1615882480000|2021-03-16 08:14:40|535.76|531.76|535.92|531.92|535.92|531.92|535.67|531.67|36
1615882490000|2021-03-16 08:14:50|535.83|531.83|535.73|531.73|536.05|532.05|535.71|531.71|28
1615882500000|2021-03-16 08:15:00|535.74|531.74|535.92|531.92|535.93|531.93|535.73|531.73|26
1615882510000|2021-03-16 08:15:10|535.93|531.93|536.31|532.31|536.32|532.32|535.91|531.91|24
1615882520000|2021-03-16 08:15:20|536.39|532.39|536.32|532.32|536.44|532.44|536.17|532.17|32
1615882530000|2021-03-16 08:15:30|536.36|532.36|536.34|532.34|536.4|532.4|535.96|531.96|35
1615882540000|2021-03-16 08:15:40|536.33|532.33|536.28|532.28|536.59|532.59|536.19|532.19|35
1615882550000|2021-03-16 08:15:50|536.55|532.55|536.48|532.48|536.62|532.62|536.37|532.37|33
1615882560000|2021-03-16 08:16:00|536.46|532.46|536.49|532.49|536.52|532.52|536.31|532.31|28
1615882570000|2021-03-16 08:16:10|536.48|532.48|536.71|532.71|536.72|532.72|536.44|532.44|18
1615882580000|2021-03-16 08:16:20|536.69|532.69|536.54|532.54|536.69|532.69|536.51|532.51|26
1615882590000|2021-03-16 08:16:30|536.53|532.53|536.38|532.38|536.54|532.54|536.37|532.37|23
1615882600000|2021-03-16 08:16:40|536.4|532.4|536.5|532.5|536.5|532.5|536.34|532.34|27
1615882610000|2021-03-16 08:16:50|536.53|532.53|536.08|532.08|536.55|532.55|536.08|532.08|25
1615882620000|2021-03-16 08:17:00|536.1|532.1|536.33|532.33|536.33|532.33|535.99|531.99|32
1615882630000|2021-03-16 08:17:10|536.19|532.19|535.98|531.98|536.43|532.43|535.98|531.98|26
1615882640000|2021-03-16 08:17:20|536.33|532.33|536.24|532.24|536.36|532.36|535.98|531.98|20
1615882650000|2021-03-16 08:17:30|536.27|532.27|536.33|532.33|536.37|532.37|536.21|532.21|23
1615882660000|2021-03-16 08:17:40|536.48|532.48|536.42|532.42|536.48|532.48|536.34|532.34|17
1615882670000|2021-03-16 08:17:50|536.4|532.4|536.32|532.32|536.4|532.4|536.21|532.21|30
1615882680000|2021-03-16 08:18:00|536.33|532.33|536.66|532.66|536.66|532.66|536.31|532.31|23
1615882690000|2021-03-16 08:18:10|536.67|532.67|536.55|532.55|536.75|532.75|536.52|532.52|24
1615882700000|2021-03-16 08:18:20|536.56|532.56|536.55|532.55|536.71|532.71|536.54|532.54|29
1615882710000|2021-03-16 08:18:30|536.56|532.56|536.44|532.44|536.7|532.7|536.44|532.44|24
1615882720000|2021-03-16 08:18:40|536.54|532.54|536.67|532.67|536.75|532.75|536.47|532.47|31
1615882730000|2021-03-16 08:18:50|536.68|532.68|536.58|532.58|536.69|532.69|536.55|532.55|24
1615882740000|2021-03-16 08:19:00|536.47|532.47|536.65|532.65|536.7|532.7|536.47|532.47|17
1615882750000|2021-03-16 08:19:10|536.64|532.64|536.69|532.69|536.69|532.69|536.64|532.64|16
1615882760000|2021-03-16 08:19:20|536.67|532.67|536.66|532.66|536.8|532.8|536.57|532.57|29
1615882770000|2021-03-16 08:19:30|536.64|532.64|536.77|532.77|536.81|532.81|536.63|532.63|26
1615882780000|2021-03-16 08:19:40|536.75|532.75|536.79|532.79|536.82|532.82|536.75|532.75|9
1615882790000|2021-03-16 08:19:50|536.77|532.77|536.84|532.84|536.9|532.9|536.77|532.77|25
1615882800000|2021-03-16 08:20:00|536.81|532.81|536.88|532.88|536.9|532.9|536.8|532.8|21
1615882810000|2021-03-16 08:20:10|536.89|532.89|536.88|532.88|536.95|532.95|536.79|532.79|19
1615882820000|2021-03-16 08:20:20|536.89|532.89|536.86|532.86|536.94|532.94|536.8|532.8|26
1615882830000|2021-03-16 08:20:30|536.87|532.87|536.88|532.88|536.92|532.92|536.8|532.8|24
1615882840000|2021-03-16 08:20:40|536.89|532.89|536.92|532.92|536.92|532.92|536.8|532.8|18
1615882850000|2021-03-16 08:20:50|536.91|532.91|537.12|533.12|537.12|533.12|536.91|532.91|16
1615882860000|2021-03-16 08:21:00|537.1|533.1|537.32|533.32|537.44|533.44|537.09|533.09|26
1615882870000|2021-03-16 08:21:10|537.3|533.3|537.43|533.43|537.49|533.49|537.29|533.29|31
1615882880000|2021-03-16 08:21:20|537.46|533.46|537.46|533.46|537.46|533.46|537.42|533.42|13
1615882890000|2021-03-16 08:21:30|537.45|533.45|537.48|533.48|537.49|533.49|537.4|533.4|14
1615882900000|2021-03-16 08:21:40|537.49|533.49|537.5|533.5|537.51|533.51|537.43|533.43|17
1615882910000|2021-03-16 08:21:50|537.48|533.48|537.47|533.47|537.5|533.5|537.39|533.39|21
1615882920000|2021-03-16 08:22:00|537.48|533.48|537.47|533.47|537.48|533.48|537.42|533.42|16
1615882930000|2021-03-16 08:22:10|537.46|533.46|537.48|533.48|537.52|533.52|537.37|533.37|18
1615882940000|2021-03-16 08:22:20|537.47|533.47|537.42|533.42|537.47|533.47|537.26|533.26|28
1615882950000|2021-03-16 08:22:30|537.36|533.36|537.46|533.46|537.46|533.46|537.35|533.35|27
1615882960000|2021-03-16 08:22:40|537.49|533.49|537.34|533.34|537.51|533.51|537.29|533.29|25
1615882970000|2021-03-16 08:22:50|537.33|533.33|537.47|533.47|537.5|533.5|537.33|533.33|26
1615882980000|2021-03-16 08:23:00|537.48|533.48|537.44|533.44|537.49|533.49|537.33|533.33|27
1615882990000|2021-03-16 08:23:10|537.46|533.46|537.48|533.48|537.48|533.48|537.44|533.44|12
1615883000000|2021-03-16 08:23:20|537.45|533.45|537.38|533.38|537.45|533.45|537.35|533.35|10
1615883010000|2021-03-16 08:23:30|537.36|533.36|537.55|533.55|537.56|533.56|537.36|533.36|13
1615883020000|2021-03-16 08:23:40|537.56|533.56|537.45|533.45|537.56|533.56|537.39|533.39|19
1615883030000|2021-03-16 08:23:50|537.43|533.43|537.48|533.48|537.59|533.59|537.42|533.42|21
1615883040000|2021-03-16 08:24:00|537.49|533.49|537.45|533.45|537.53|533.53|537.4|533.4|23
1615883050000|2021-03-16 08:24:10|537.44|533.44|537.37|533.37|537.44|533.44|537.32|533.32|15
1615883060000|2021-03-16 08:24:20|537.38|533.38|537.56|533.56|537.57|533.57|537.38|533.38|20
1615883070000|2021-03-16 08:24:30|537.57|533.57|537.55|533.55|537.59|533.59|537.54|533.54|12
1615883080000|2021-03-16 08:24:40|537.54|533.54|537.65|533.65|537.66|533.66|537.54|533.54|16
1615883090000|2021-03-16 08:24:50|537.66|533.66|537.55|533.55|537.66|533.66|537.54|533.54|15
1615883100000|2021-03-16 08:25:00|537.54|533.54|537.6|533.6|537.61|533.61|537.54|533.54|9
1615883110000|2021-03-16 08:25:10|537.61|533.61|537.6|533.6|537.71|533.71|537.6|533.6|14
1615883120000|2021-03-16 08:25:20|537.62|533.62|537.55|533.55|537.65|533.65|537.5|533.5|11
1615883130000|2021-03-16 08:25:30|537.56|533.56|537.58|533.58|537.65|533.65|537.55|533.55|22
1615883140000|2021-03-16 08:25:40|537.57|533.57|537.71|533.71|537.72|533.72|537.52|533.52|14
1615883150000|2021-03-16 08:25:50|537.72|533.72|537.68|533.68|537.73|533.73|537.68|533.68|8
1615883160000|2021-03-16 08:26:00|537.69|533.69|537.5|533.5|537.71|533.71|537.46|533.46|22
1615883170000|2021-03-16 08:26:10|537.59|533.59|537.66|533.66|537.67|533.67|537.59|533.59|11
1615883180000|2021-03-16 08:26:20|537.64|533.64|537.5|533.5|537.68|533.68|537.45|533.45|28
1615883190000|2021-03-16 08:26:30|537.51|533.51|537.49|533.49|537.6|533.6|537.38|533.38|19
1615883200000|2021-03-16 08:26:40|537.48|533.48|537.5|533.5|537.51|533.51|537.44|533.44|15
1615883210000|2021-03-16 08:26:50|537.48|533.48|537.46|533.46|537.53|533.53|537.38|533.38|22
1615883220000|2021-03-16 08:27:00|537.47|533.47|537.34|533.34|537.47|533.47|537.3|533.3|21
1615883230000|2021-03-16 08:27:10|537.38|533.38|537.45|533.45|537.51|533.51|537.37|533.37|17
1615883240000|2021-03-16 08:27:20|537.48|533.48|537.45|533.45|537.51|533.51|537.37|533.37|20
1615883250000|2021-03-16 08:27:30|537.58|533.58|537.49|533.49|537.6|533.6|537.3|533.3|30
1615883260000|2021-03-16 08:27:40|537.48|533.48|537.4|533.4|537.53|533.53|537.35|533.35|19
1615883270000|2021-03-16 08:27:50|537.45|533.45|537.48|533.48|537.5|533.5|537.34|533.34|20
1615883280000|2021-03-16 08:28:00|537.39|533.39|537.46|533.46|537.52|533.52|537.37|533.37|21
1615883290000|2021-03-16 08:28:10|537.45|533.45|537.45|533.45|537.5|533.5|537.45|533.45|12
1615883300000|2021-03-16 08:28:20|537.44|533.44|537.5|533.5|537.5|533.5|537.34|533.34|18
1615883310000|2021-03-16 08:28:30|537.51|533.51|537.53|533.53|537.53|533.53|537.45|533.45|20
1615883320000|2021-03-16 08:28:40|537.55|533.55|537.52|533.52|537.57|533.57|537.47|533.47|21
1615883330000|2021-03-16 08:28:50|537.51|533.51|537.27|533.27|537.51|533.51|537.27|533.27|16
1615883340000|2021-03-16 08:29:00|537.28|533.28|537.49|533.49|537.49|533.49|537.26|533.26|7
1615883350000|2021-03-16 08:29:10|537.47|533.47|537.4|533.4|537.49|533.49|537.38|533.38|13
1615883360000|2021-03-16 08:29:20|537.39|533.39|537.07|533.07|537.39|533.39|537.07|533.07|20
1615883370000|2021-03-16 08:29:30|537.08|533.08|537.06|533.06|537.09|533.09|537.03|533.03|21
1615883380000|2021-03-16 08:29:40|537.05|533.05|537.09|533.09|537.09|533.09|537.05|533.05|13
1615883390000|2021-03-16 08:29:50|537.07|533.07|537.06|533.06|537.09|533.09|537.05|533.05|12
1615883400000|2021-03-16 08:30:00|537.07|533.07|537.1|533.1|537.1|533.1|537|533|10
1615883410000|2021-03-16 08:30:10|537.11|533.11|537.05|533.05|537.11|533.11|537.05|533.05|12
1615883420000|2021-03-16 08:30:20|537.06|533.06|537.06|533.06|537.07|533.07|537.01|533.01|11
1615883430000|2021-03-16 08:30:30|537.08|533.08|537.15|533.15|537.33|533.33|537.08|533.08|28
1615883440000|2021-03-16 08:30:40|537.16|533.16|537.21|533.21|537.28|533.28|537.16|533.16|24
1615883450000|2021-03-16 08:30:50|537.23|533.23|537.1|533.1|537.24|533.24|537.1|533.1|16
1615883460000|2021-03-16 08:31:00|537.11|533.11|537.03|533.03|537.11|533.11|537|533|17
1615883470000|2021-03-16 08:31:10|537.01|533.01|536.97|532.97|537.1|533.1|536.91|532.91|24
1615883480000|2021-03-16 08:31:20|536.91|532.91|537.23|533.23|537.23|533.23|536.76|532.76|23
1615883490000|2021-03-16 08:31:30|537.22|533.22|537.09|533.09|537.22|533.22|537.01|533.01|22
1615883500000|2021-03-16 08:31:40|537.1|533.1|537.23|533.23|537.23|533.23|537.04|533.04|25
1615883510000|2021-03-16 08:31:50|537.19|533.19|537.16|533.16|537.23|533.23|537.08|533.08|16
1615883520000|2021-03-16 08:32:00|537.18|533.18|537.24|533.24|537.27|533.27|537.18|533.18|21
1615883530000|2021-03-16 08:32:10|537.3|533.3|537.27|533.27|537.33|533.33|537.22|533.22|24
1615883540000|2021-03-16 08:32:20|537.31|533.31|537.31|533.31|537.37|533.37|537.25|533.25|23
1615883550000|2021-03-16 08:32:30|537.33|533.33|537.29|533.29|537.36|533.36|537.21|533.21|22
1615883560000|2021-03-16 08:32:40|537.31|533.31|537.08|533.08|537.33|533.33|537.08|533.08|21
1615883570000|2021-03-16 08:32:50|537.07|533.07|536.93|532.93|537.1|533.1|536.92|532.92|26
1615883580000|2021-03-16 08:33:00|536.9|532.9|537|533|537|533|536.89|532.89|16
1615883590000|2021-03-16 08:33:10|536.99|532.99|536.69|532.69|536.99|532.99|536.69|532.69|21
1615883600000|2021-03-16 08:33:20|536.68|532.68|536.53|532.53|536.68|532.68|536.48|532.48|21
1615883610000|2021-03-16 08:33:30|536.54|532.54|536.47|532.47|536.54|532.54|536.43|532.43|16
1615883620000|2021-03-16 08:33:40|536.41|532.41|536.32|532.32|536.45|532.45|536.2|532.2|19
1615883630000|2021-03-16 08:33:50|536.13|532.13|535.96|531.96|536.13|532.13|535.94|531.94|29
1615883640000|2021-03-16 08:34:00|535.95|531.95|535.53|531.53|535.98|531.98|535.48|531.48|31
1615883650000|2021-03-16 08:34:10|535.5|531.5|535.44|531.44|535.63|531.63|535.44|531.44|17
1615883660000|2021-03-16 08:34:20|535.45|531.45|534.98|530.98|535.49|531.49|534.98|530.98|30
1615883670000|2021-03-16 08:34:30|534.99|530.99|534.99|530.99|535.01|531.01|534.96|530.96|14
1615883680000|2021-03-16 08:34:40|534.98|530.98|535.08|531.08|535.18|531.18|534.97|530.97|16
1615883690000|2021-03-16 08:34:50|535.04|531.04|535.03|531.03|535.17|531.17|534.92|530.92|29
1615883700000|2021-03-16 08:35:00|535.04|531.04|535|531|535.04|531.04|534.89|530.89|25
1615883710000|2021-03-16 08:35:10|535.01|531.01|535.02|531.02|535.08|531.08|534.94|530.94|26
1615883720000|2021-03-16 08:35:20|534.92|530.92|534.88|530.88|534.97|530.97|534.85|530.85|21
1615883730000|2021-03-16 08:35:30|534.87|530.87|534.88|530.88|534.89|530.89|534.87|530.87|10
1615883740000|2021-03-16 08:35:40|534.87|530.87|534.84|530.84|534.88|530.88|534.84|530.84|10
1615883750000|2021-03-16 08:35:50|534.82|530.82|534.76|530.76|534.82|530.82|534.76|530.76|15
1615883760000|2021-03-16 08:36:00|534.74|530.74|534.11|530.11|534.74|530.74|533.99|529.99|35
1615883770000|2021-03-16 08:36:10|534.1|530.1|534.01|530.01|534.44|530.44|534.01|530.01|29
1615883780000|2021-03-16 08:36:20|534.08|530.08|534.11|530.11|534.11|530.11|534.08|530.08|12
1615883790000|2021-03-16 08:36:30|534.08|530.08|534.21|530.21|534.28|530.28|534.07|530.07|23
1615883800000|2021-03-16 08:36:40|534.22|530.22|533.95|529.95|534.22|530.22|533.95|529.95|16
1615883810000|2021-03-16 08:36:50|533.99|529.99|534|530|534.03|530.03|533.86|529.86|29
1615883820000|2021-03-16 08:37:00|533.99|529.99|534.05|530.05|534.15|530.15|533.91|529.91|30
1615883830000|2021-03-16 08:37:10|534.09|530.09|534.08|530.08|534.12|530.12|534.06|530.06|26
1615883840000|2021-03-16 08:37:20|534.07|530.07|534.23|530.23|534.25|530.25|534.05|530.05|21
1615883850000|2021-03-16 08:37:30|534.25|530.25|534.4|530.4|534.47|530.47|534.25|530.25|33
1615883860000|2021-03-16 08:37:40|534.32|530.32|534.37|530.37|534.42|530.42|534.32|530.32|26
1615883870000|2021-03-16 08:37:50|534.36|530.36|534.32|530.32|534.38|530.38|534.32|530.32|13
1615883880000|2021-03-16 08:38:00|534.28|530.28|534.22|530.22|534.28|530.28|534.22|530.22|10
1615883890000|2021-03-16 08:38:10|534.19|530.19|534.27|530.27|534.27|530.27|534.19|530.19|14
1615883900000|2021-03-16 08:38:20|534.26|530.26|534.42|530.42|534.42|530.42|534.24|530.24|17
1615883910000|2021-03-16 08:38:30|534.4|530.4|534.5|530.5|534.5|530.5|534.36|530.36|24
1615883920000|2021-03-16 08:38:40|534.51|530.51|534.49|530.49|534.51|530.51|534.47|530.47|11
1615883930000|2021-03-16 08:38:50|534.48|530.48|534.36|530.36|534.51|530.51|534.36|530.36|13
1615883940000|2021-03-16 08:39:00|534.37|530.37|534.29|530.29|534.48|530.48|534.29|530.29|26
1615883950000|2021-03-16 08:39:10|534.49|530.49|534.36|530.36|534.53|530.53|534.27|530.27|15
1615883960000|2021-03-16 08:39:20|534.35|530.35|534.51|530.51|534.51|530.51|534.35|530.35|14
1615883970000|2021-03-16 08:39:30|534.5|530.5|534.49|530.49|534.52|530.52|534.46|530.46|12
1615883980000|2021-03-16 08:39:40|534.5|530.5|534.72|530.72|534.77|530.77|534.45|530.45|7
1615883990000|2021-03-16 08:39:50|534.71|530.71|534.69|530.69|534.74|530.74|534.54|530.54|22
1615884000000|2021-03-16 08:40:00|534.74|530.74|535.55|531.55|535.55|531.55|534.69|530.69|25
1615884010000|2021-03-16 08:40:10|535.29|531.29|535.33|531.33|535.57|531.57|535.21|531.21|34
1615884020000|2021-03-16 08:40:20|535.32|531.32|535.18|531.18|535.41|531.41|535.17|531.17|22
1615884030000|2021-03-16 08:40:30|535.17|531.17|535.23|531.23|535.23|531.23|535.1|531.1|23
1615884040000|2021-03-16 08:40:40|535.22|531.22|535.24|531.24|535.25|531.25|535.21|531.21|10
1615884050000|2021-03-16 08:40:50|535.26|531.26|535.36|531.36|535.39|531.39|535.25|531.25|14
1615884060000|2021-03-16 08:41:00|535.37|531.37|535.37|531.37|535.39|531.39|535.28|531.28|16
1615884070000|2021-03-16 08:41:10|535.38|531.38|535.47|531.47|535.53|531.53|535.38|531.38|30
1615884080000|2021-03-16 08:41:20|535.48|531.48|535.46|531.46|535.49|531.49|535.46|531.46|10
1615884090000|2021-03-16 08:41:30|535.49|531.49|535.43|531.43|535.54|531.54|535.34|531.34|24
1615884100000|2021-03-16 08:41:40|535.32|531.32|535.31|531.31|535.35|531.35|535.22|531.22|17
1615884110000|2021-03-16 08:41:50|535.3|531.3|535.35|531.35|535.39|531.39|535.21|531.21|24
1615884120000|2021-03-16 08:42:00|535.34|531.34|535.33|531.33|535.37|531.37|535.32|531.32|9
1615884130000|2021-03-16 08:42:10|535.34|531.34|535.23|531.23|535.35|531.35|535.22|531.22|16
1615884140000|2021-03-16 08:42:20|535.21|531.21|535.1|531.1|535.24|531.24|535.05|531.05|18
1615884150000|2021-03-16 08:42:30|535.09|531.09|535.2|531.2|535.29|531.29|535.05|531.05|20
1615884160000|2021-03-16 08:42:40|535.21|531.21|534.96|530.96|535.21|531.21|534.96|530.96|18
1615884170000|2021-03-16 08:42:50|534.98|530.98|534.95|530.95|535.03|531.03|534.93|530.93|20
1615884180000|2021-03-16 08:43:00|534.94|530.94|534.93|530.93|534.94|530.94|534.86|530.86|16
1615884190000|2021-03-16 08:43:10|534.92|530.92|534.86|530.86|534.93|530.93|534.86|530.86|16
1615884200000|2021-03-16 08:43:20|534.87|530.87|534.78|530.78|534.9|530.9|534.78|530.78|8
1615884210000|2021-03-16 08:43:30|534.79|530.79|534.78|530.78|534.86|530.86|534.71|530.71|20
1615884220000|2021-03-16 08:43:40|534.79|530.79|534.99|530.99|535.01|531.01|534.79|530.79|28
1615884230000|2021-03-16 08:43:50|535|531|535|531|535.15|531.15|535|531|17
1615884240000|2021-03-16 08:44:00|535.01|531.01|535.13|531.13|535.16|531.16|534.9|530.9|28
1615884250000|2021-03-16 08:44:10|535.11|531.11|534.94|530.94|535.13|531.13|534.92|530.92|20
1615884260000|2021-03-16 08:44:20|535.02|531.02|534.9|530.9|535.02|531.02|534.9|530.9|20
1615884270000|2021-03-16 08:44:30|534.91|530.91|534.88|530.88|534.93|530.93|534.88|530.88|5
1615884280000|2021-03-16 08:44:40|534.89|530.89|534.72|530.72|534.9|530.9|534.72|530.72|18
1615884290000|2021-03-16 08:44:50|534.76|530.76|534.84|530.84|535.02|531.02|534.69|530.69|14
1615884300000|2021-03-16 08:45:00|534.88|530.88|534.31|530.31|534.88|530.88|534.31|530.31|19
1615884310000|2021-03-16 08:45:10|534.33|530.33|533.97|529.97|534.33|530.33|533.93|529.93|29
1615884320000|2021-03-16 08:45:20|533.96|529.96|533.72|529.72|533.96|529.96|533.71|529.71|22
1615884330000|2021-03-16 08:45:30|533.73|529.73|533.44|529.44|533.73|529.73|533.42|529.42|15
1615884340000|2021-03-16 08:45:40|533.45|529.45|533.49|529.49|533.49|529.49|533.39|529.39|22
1615884350000|2021-03-16 08:45:50|533.37|529.37|533.46|529.46|533.46|529.46|533.32|529.32|17
1615884360000|2021-03-16 08:46:00|533.47|529.47|533.78|529.78|533.78|529.78|533.47|529.47|29
1615884370000|2021-03-16 08:46:10|533.74|529.74|533.72|529.72|533.9|529.9|533.72|529.72|26
1615884380000|2021-03-16 08:46:20|533.76|529.76|533.77|529.77|534.05|530.05|533.74|529.74|24
1615884390000|2021-03-16 08:46:30|533.76|529.76|533.58|529.58|533.82|529.82|533.54|529.54|23
1615884400000|2021-03-16 08:46:40|533.57|529.57|533.6|529.6|533.7|529.7|533.55|529.55|19
1615884410000|2021-03-16 08:46:50|533.62|529.62|533.91|529.91|533.91|529.91|533.61|529.61|29
1615884420000|2021-03-16 08:47:00|533.88|529.88|533.99|529.99|534|530|533.85|529.85|24
1615884430000|2021-03-16 08:47:10|534|530|533.95|529.95|534.03|530.03|533.95|529.95|12
1615884440000|2021-03-16 08:47:20|533.99|529.99|533.97|529.97|534.05|530.05|533.97|529.97|11
1615884450000|2021-03-16 08:47:30|533.94|529.94|534.08|530.08|534.2|530.2|533.93|529.93|22
1615884460000|2021-03-16 08:47:40|534.07|530.07|533.87|529.87|534.08|530.08|533.86|529.86|14
1615884470000|2021-03-16 08:47:50|533.88|529.88|533.84|529.84|533.97|529.97|533.76|529.76|33
1615884480000|2021-03-16 08:48:00|533.86|529.86|533.79|529.79|533.89|529.89|533.79|529.79|16
1615884490000|2021-03-16 08:48:10|533.83|529.83|533.88|529.88|533.99|529.99|533.79|529.79|12
1615884500000|2021-03-16 08:48:20|533.89|529.89|533.86|529.86|533.99|529.99|533.86|529.86|22
1615884510000|2021-03-16 08:48:30|533.87|529.87|533.73|529.73|533.89|529.89|533.73|529.73|30
1615884520000|2021-03-16 08:48:40|533.72|529.72|533.76|529.76|533.82|529.82|533.72|529.72|13
1615884530000|2021-03-16 08:48:50|533.81|529.81|533.67|529.67|533.84|529.84|533.67|529.67|16
1615884540000|2021-03-16 08:49:00|533.68|529.68|533.7|529.7|533.71|529.71|533.68|529.68|16
1615884550000|2021-03-16 08:49:10|533.68|529.68|533.8|529.8|533.89|529.89|533.67|529.67|13
1615884560000|2021-03-16 08:49:20|533.81|529.81|533.82|529.82|533.82|529.82|533.79|529.79|10
1615884570000|2021-03-16 08:49:30|533.83|529.83|533.83|529.83|533.87|529.87|533.76|529.76|17
1615884580000|2021-03-16 08:49:40|533.82|529.82|533.8|529.8|533.85|529.85|533.8|529.8|6
1615884590000|2021-03-16 08:49:50|533.84|529.84|533.73|529.73|533.86|529.86|533.73|529.73|18
1615884600000|2021-03-16 08:50:00|533.72|529.72|533.81|529.81|533.92|529.92|533.66|529.66|26
1615884610000|2021-03-16 08:50:10|533.83|529.83|533.82|529.82|533.88|529.88|533.76|529.76|21
1615884620000|2021-03-16 08:50:20|533.83|529.83|533.63|529.63|533.83|529.83|533.6|529.6|24
1615884630000|2021-03-16 08:50:30|533.62|529.62|533.64|529.64|533.7|529.7|533.59|529.59|13
1615884640000|2021-03-16 08:50:40|533.62|529.62|533.72|529.72|533.76|529.76|533.62|529.62|12
1615884650000|2021-03-16 08:50:50|533.79|529.79|533.69|529.69|533.79|529.79|533.65|529.65|21
1615884660000|2021-03-16 08:51:00|533.72|529.72|533.75|529.75|533.8|529.8|533.68|529.68|13
1615884670000|2021-03-16 08:51:10|533.74|529.74|533.95|529.95|533.95|529.95|533.74|529.74|13
1615884680000|2021-03-16 08:51:20|533.98|529.98|533.97|529.97|534|530|533.96|529.96|6
1615884690000|2021-03-16 08:51:30|533.95|529.95|534.26|530.26|534.3|530.3|533.94|529.94|17
1615884700000|2021-03-16 08:51:40|534.25|530.25|534.39|530.39|534.4|530.4|534.24|530.24|26
1615884710000|2021-03-16 08:51:50|534.44|530.44|534.54|530.54|534.59|530.59|534.37|530.37|29
1615884720000|2021-03-16 08:52:00|534.55|530.55|534.81|530.81|534.92|530.92|534.55|530.55|26
1615884730000|2021-03-16 08:52:10|534.84|530.84|535.08|531.08|535.19|531.19|534.84|530.84|24
1615884740000|2021-03-16 08:52:20|535.15|531.15|535.43|531.43|535.43|531.43|535.08|531.08|20
1615884750000|2021-03-16 08:52:30|535.53|531.53|535.55|531.55|535.79|531.79|535.53|531.53|28
1615884760000|2021-03-16 08:52:40|535.53|531.53|535.49|531.49|535.64|531.64|535.47|531.47|26
1615884770000|2021-03-16 08:52:50|535.51|531.51|535.56|531.56|535.57|531.57|535.47|531.47|18
1615884780000|2021-03-16 08:53:00|535.55|531.55|535.49|531.49|535.57|531.57|535.42|531.42|21
1615884790000|2021-03-16 08:53:10|535.48|531.48|535.44|531.44|535.61|531.61|535.42|531.42|22
1615884800000|2021-03-16 08:53:20|535.43|531.43|535.33|531.33|535.45|531.45|535.32|531.32|17
1615884810000|2021-03-16 08:53:30|535.34|531.34|535.38|531.38|535.39|531.39|535.34|531.34|10
1615884820000|2021-03-16 08:53:40|535.39|531.39|535|531|535.4|531.4|535|531|25
1615884830000|2021-03-16 08:53:50|535.02|531.02|535|531|535.08|531.08|534.99|530.99|21
1615884840000|2021-03-16 08:54:00|535.01|531.01|534.99|530.99|535.01|531.01|534.98|530.98|12
1615884850000|2021-03-16 08:54:10|535|531|535.04|531.04|535.04|531.04|535|531|12
1615884860000|2021-03-16 08:54:20|535.05|531.05|534.72|530.72|535.07|531.07|534.72|530.72|19
1615884870000|2021-03-16 08:54:30|534.67|530.67|534.35|530.35|534.67|530.67|534.34|530.34|26
1615884880000|2021-03-16 08:54:40|534.33|530.33|534.38|530.38|534.4|530.4|534.32|530.32|24
1615884890000|2021-03-16 08:54:50|534.39|530.39|534.75|530.75|534.75|530.75|534.38|530.38|24
1615884900000|2021-03-16 08:55:00|534.76|530.76|534.98|530.98|534.99|530.99|534.69|530.69|19
1615884910000|2021-03-16 08:55:10|534.97|530.97|534.65|530.65|534.97|530.97|534.65|530.65|25
1615884920000|2021-03-16 08:55:20|534.61|530.61|534.56|530.56|534.66|530.66|534.55|530.55|22
1615884930000|2021-03-16 08:55:30|534.55|530.55|534.28|530.28|534.55|530.55|534.27|530.27|22
1615884940000|2021-03-16 08:55:40|534.29|530.29|534.55|530.55|534.57|530.57|534.28|530.28|18
1615884950000|2021-03-16 08:55:50|534.6|530.6|534.74|530.74|534.74|530.74|534.44|530.44|22
1615884960000|2021-03-16 08:56:00|534.6|530.6|534.66|530.66|534.75|530.75|534.6|530.6|15
1615884970000|2021-03-16 08:56:10|534.65|530.65|534.36|530.36|534.65|530.65|534.35|530.35|26
1615884980000|2021-03-16 08:56:20|534.34|530.34|534.3|530.3|534.34|530.34|534.3|530.3|12
1615884990000|2021-03-16 08:56:30|534.27|530.27|534.36|530.36|534.4|530.4|534.25|530.25|19
1615885000000|2021-03-16 08:56:40|534.37|530.37|534.61|530.61|534.61|530.61|534.37|530.37|25
1615885010000|2021-03-16 08:56:50|534.62|530.62|534.61|530.61|534.74|530.74|534.56|530.56|34
1615885020000|2021-03-16 08:57:00|534.6|530.6|534.59|530.59|534.71|530.71|534.56|530.56|17
1615885030000|2021-03-16 08:57:10|534.57|530.57|534.63|530.63|534.66|530.66|534.52|530.52|21
1615885040000|2021-03-16 08:57:20|534.64|530.64|534.62|530.62|534.68|530.68|534.57|530.57|13
1615885050000|2021-03-16 08:57:30|534.61|530.61|534.59|530.59|534.65|530.65|534.56|530.56|28
1615885060000|2021-03-16 08:57:40|534.58|530.58|534.57|530.57|534.59|530.59|534.53|530.53|15
1615885070000|2021-03-16 08:57:50|534.56|530.56|534.58|530.58|534.59|530.59|534.56|530.56|16
1615885080000|2021-03-16 08:58:00|534.57|530.57|534.85|530.85|535.09|531.09|534.51|530.51|24
1615885090000|2021-03-16 08:58:10|534.84|530.84|534.82|530.82|534.93|530.93|534.77|530.77|24
1615885100000|2021-03-16 08:58:20|534.81|530.81|534.87|530.87|534.89|530.89|534.79|530.79|18
1615885110000|2021-03-16 08:58:30|534.86|530.86|534.97|530.97|535.04|531.04|534.84|530.84|15
1615885120000|2021-03-16 08:58:40|534.98|530.98|534.99|530.99|535.1|531.1|534.98|530.98|5
1615885130000|2021-03-16 08:58:50|534.96|530.96|534.95|530.95|535.09|531.09|534.95|530.95|23
1615885140000|2021-03-16 08:59:00|534.96|530.96|534.94|530.94|534.96|530.96|534.9|530.9|18
1615885150000|2021-03-16 08:59:10|534.92|530.92|535.1|531.1|535.1|531.1|534.86|530.86|16
1615885160000|2021-03-16 08:59:20|535.08|531.08|534.96|530.96|535.09|531.09|534.92|530.92|18
1615885170000|2021-03-16 08:59:30|534.97|530.97|534.84|530.84|534.97|530.97|534.83|530.83|15
1615885180000|2021-03-16 08:59:40|534.85|530.85|534.88|530.88|534.89|530.89|534.85|530.85|7
1615885190000|2021-03-16 08:59:50|534.9|530.9|534.77|530.77|534.96|530.96|534.75|530.75|23
1615885200000|2021-03-16 09:00:00|534.79|530.79|534.81|530.81|534.99|530.99|534.77|530.77|20
1615885210000|2021-03-16 09:00:10|534.8|530.8|534.91|530.91|534.97|530.97|534.8|530.8|10
1615885220000|2021-03-16 09:00:20|534.92|530.92|535.07|531.07|535.08|531.08|534.86|530.86|24
1615885230000|2021-03-16 09:00:30|534.99|530.99|535.05|531.05|535.06|531.06|534.84|530.84|29
1615885240000|2021-03-16 09:00:40|534.99|530.99|534.84|530.84|535.05|531.05|534.78|530.78|32
1615885250000|2021-03-16 09:00:50|535.01|531.01|534.89|530.89|535.01|531.01|534.78|530.78|26
1615885260000|2021-03-16 09:01:00|534.8|530.8|534.92|530.92|535|531|534.79|530.79|25
1615885270000|2021-03-16 09:01:10|534.93|530.93|534.85|530.85|534.96|530.96|534.74|530.74|28
1615885280000|2021-03-16 09:01:20|534.84|530.84|534.91|530.91|534.92|530.92|534.75|530.75|20
1615885290000|2021-03-16 09:01:30|534.9|530.9|534.79|530.79|534.91|530.91|534.75|530.75|22
1615885300000|2021-03-16 09:01:40|534.8|530.8|534.91|530.91|534.95|530.95|534.79|530.79|18
1615885310000|2021-03-16 09:01:50|534.92|530.92|534.7|530.7|534.92|530.92|534.68|530.68|15
1615885320000|2021-03-16 09:02:00|534.9|530.9|534.78|530.78|534.9|530.9|534.76|530.76|12
1615885330000|2021-03-16 09:02:10|534.79|530.79|534.91|530.91|534.92|530.92|534.74|530.74|26
1615885340000|2021-03-16 09:02:20|534.92|530.92|534.82|530.82|534.92|530.92|534.81|530.81|9
1615885350000|2021-03-16 09:02:30|534.8|530.8|534.95|530.95|534.96|530.96|534.8|530.8|19
1615885360000|2021-03-16 09:02:40|534.9|530.9|534.91|530.91|534.95|530.95|534.71|530.71|18
1615885370000|2021-03-16 09:02:50|534.92|530.92|534.64|530.64|534.92|530.92|534.62|530.62|22
1615885380000|2021-03-16 09:03:00|534.68|530.68|534.62|530.62|534.68|530.68|534.62|530.62|10
1615885390000|2021-03-16 09:03:10|534.65|530.65|534.65|530.65|534.67|530.67|534.63|530.63|14
1615885400000|2021-03-16 09:03:20|534.66|530.66|534.67|530.67|534.67|530.67|534.63|530.63|21
1615885410000|2021-03-16 09:03:30|534.64|530.64|534.65|530.65|534.68|530.68|534.64|530.64|15
1615885420000|2021-03-16 09:03:40|534.63|530.63|534.62|530.62|534.66|530.66|534.59|530.59|16
1615885430000|2021-03-16 09:03:50|534.6|530.6|534.64|530.64|534.66|530.66|534.59|530.59|18
1615885440000|2021-03-16 09:04:00|534.65|530.65|534.66|530.66|534.68|530.68|534.62|530.62|16
1615885450000|2021-03-16 09:04:10|534.65|530.65|534.71|530.71|534.71|530.71|534.65|530.65|11
1615885460000|2021-03-16 09:04:20|534.68|530.68|534.66|530.66|534.74|530.74|534.61|530.61|14
1615885470000|2021-03-16 09:04:30|534.68|530.68|534.57|530.57|534.7|530.7|534.51|530.51|20
1615885480000|2021-03-16 09:04:40|534.5|530.5|534.6|530.6|534.62|530.62|534.49|530.49|22
1615885490000|2021-03-16 09:04:50|534.58|530.58|534.48|530.48|534.58|530.58|534.48|530.48|11
1615885500000|2021-03-16 09:05:00|534.49|530.49|534.28|530.28|534.52|530.52|534.28|530.28|20
1615885510000|2021-03-16 09:05:10|534.27|530.27|534.26|530.26|534.34|530.34|534.24|530.24|28
1615885520000|2021-03-16 09:05:20|534.25|530.25|534.16|530.16|534.27|530.27|534.16|530.16|8
1615885530000|2021-03-16 09:05:30|534.15|530.15|534.13|530.13|534.2|530.2|534.1|530.1|19
1615885540000|2021-03-16 09:05:40|534.14|530.14|534.14|530.14|534.15|530.15|534.1|530.1|17
1615885550000|2021-03-16 09:05:50|534.15|530.15|534.12|530.12|534.15|530.15|534.1|530.1|11
1615885560000|2021-03-16 09:06:00|533.96|529.96|533.73|529.73|533.96|529.96|533.73|529.73|16
1615885570000|2021-03-16 09:06:10|533.83|529.83|533.75|529.75|533.83|529.83|533.56|529.56|24
1615885580000|2021-03-16 09:06:20|533.78|529.78|533.75|529.75|533.88|529.88|533.75|529.75|22
1615885590000|2021-03-16 09:06:30|533.76|529.76|533.68|529.68|533.81|529.81|533.68|529.68|29
1615885600000|2021-03-16 09:06:40|533.67|529.67|533.65|529.65|533.68|529.68|533.58|529.58|14
1615885610000|2021-03-16 09:06:50|533.62|529.62|533.57|529.57|533.64|529.64|533.55|529.55|20
1615885620000|2021-03-16 09:07:00|533.56|529.56|533.53|529.53|533.6|529.6|533.48|529.48|17
1615885630000|2021-03-16 09:07:10|533.51|529.51|533.59|529.59|533.59|529.59|533.49|529.49|30
1615885640000|2021-03-16 09:07:20|533.6|529.6|533.5|529.5|533.6|529.6|533.49|529.49|20
1615885650000|2021-03-16 09:07:30|533.51|529.51|533.53|529.53|533.55|529.55|533.48|529.48|13
1615885660000|2021-03-16 09:07:40|533.52|529.52|533.52|529.52|533.57|529.57|533.49|529.49|16
1615885670000|2021-03-16 09:07:50|533.53|529.53|533.68|529.68|533.68|529.68|533.52|529.52|22
1615885680000|2021-03-16 09:08:00|533.76|529.76|533.57|529.57|533.78|529.78|533.57|529.57|25
1615885690000|2021-03-16 09:08:10|533.56|529.56|533.52|529.52|533.59|529.59|533.51|529.51|20
1615885700000|2021-03-16 09:08:20|533.53|529.53|533.44|529.44|533.53|529.53|533.43|529.43|16
1615885710000|2021-03-16 09:08:30|533.43|529.43|533.47|529.47|533.55|529.55|533.42|529.42|21
1615885720000|2021-03-16 09:08:40|533.46|529.46|533.25|529.25|533.5|529.5|533.21|529.21|23
1615885730000|2021-03-16 09:08:50|533.21|529.21|533.24|529.24|533.25|529.25|533.06|529.06|18
1615885740000|2021-03-16 09:09:00|533.22|529.22|533.28|529.28|533.28|529.28|533.14|529.14|21
1615885750000|2021-03-16 09:09:10|533.15|529.15|533.23|529.23|533.23|529.23|533.15|529.15|9
1615885760000|2021-03-16 09:09:20|533.2|529.2|533.24|529.24|533.26|529.26|533.2|529.2|14
1615885770000|2021-03-16 09:09:30|533.25|529.25|533.08|529.08|533.25|529.25|533.08|529.08|15
1615885780000|2021-03-16 09:09:40|533.07|529.07|532.71|528.71|533.09|529.09|532.61|528.61|26
1615885790000|2021-03-16 09:09:50|532.72|528.72|532.47|528.47|532.72|528.72|532.47|528.47|17
1615885800000|2021-03-16 09:10:00|532.5|528.5|532.32|528.32|532.5|528.5|532.32|528.32|20
1615885810000|2021-03-16 09:10:10|532.39|528.39|532.68|528.68|532.7|528.7|532.39|528.39|23
1615885820000|2021-03-16 09:10:20|532.66|528.66|532.67|528.67|532.73|528.73|532.63|528.63|25
1615885830000|2021-03-16 09:10:30|532.68|528.68|532.65|528.65|532.78|528.78|532.63|528.63|23
1615885840000|2021-03-16 09:10:40|532.66|528.66|532.64|528.64|532.66|528.66|532.57|528.57|21
1615885850000|2021-03-16 09:10:50|532.63|528.63|532.74|528.74|532.74|528.74|532.57|528.57|23
1615885860000|2021-03-16 09:11:00|532.76|528.76|532.65|528.65|532.79|528.79|532.65|528.65|16
1615885870000|2021-03-16 09:11:10|532.66|528.66|532.8|528.8|532.82|528.82|532.66|528.66|19
1615885880000|2021-03-16 09:11:20|532.81|528.81|532.87|528.87|532.87|528.87|532.79|528.79|22
1615885890000|2021-03-16 09:11:30|532.82|528.82|532.9|528.9|532.9|528.9|532.81|528.81|16
1615885900000|2021-03-16 09:11:40|532.91|528.91|533|529|533.06|529.06|532.87|528.87|13
1615885910000|2021-03-16 09:11:50|533.01|529.01|533|529|533.03|529.03|532.93|528.93|11
1615885920000|2021-03-16 09:12:00|532.96|528.96|533.01|529.01|533.01|529.01|532.93|528.93|15
1615885930000|2021-03-16 09:12:10|532.98|528.98|532.98|528.98|532.98|528.98|532.97|528.97|5
1615885940000|2021-03-16 09:12:20|532.99|528.99|533.1|529.1|533.15|529.15|532.99|528.99|19
1615885950000|2021-03-16 09:12:30|533.13|529.13|533.13|529.13|533.13|529.13|533.12|529.12|9
1615885960000|2021-03-16 09:12:40|533.12|529.12|533.14|529.14|533.14|529.14|533.09|529.09|5
1615885970000|2021-03-16 09:12:50|533.13|529.13|533.16|529.16|533.24|529.24|533.06|529.06|14
1615885980000|2021-03-16 09:13:00|532.96|528.96|533.04|529.04|533.12|529.12|532.94|528.94|10
1615885990000|2021-03-16 09:13:10|533.12|529.12|533.01|529.01|533.12|529.12|532.96|528.96|21
1615886000000|2021-03-16 09:13:20|533.06|529.06|532.98|528.98|533.06|529.06|532.98|528.98|15
1615886010000|2021-03-16 09:13:30|532.93|528.93|532.91|528.91|532.96|528.96|532.91|528.91|8
1615886020000|2021-03-16 09:13:40|532.92|528.92|532.85|528.85|532.94|528.94|532.85|528.85|7
1615886030000|2021-03-16 09:13:50|532.86|528.86|532.74|528.74|532.92|528.92|532.74|528.74|19
1615886040000|2021-03-16 09:14:00|532.73|528.73|532.6|528.6|532.8|528.8|532.6|528.6|25
1615886050000|2021-03-16 09:14:10|532.67|528.67|532.65|528.65|532.72|528.72|532.63|528.63|18
1615886060000|2021-03-16 09:14:20|532.6|528.6|532.53|528.53|532.71|528.71|532.51|528.51|18
1615886070000|2021-03-16 09:14:30|532.51|528.51|532.6|528.6|532.6|528.6|532.5|528.5|15
1615886080000|2021-03-16 09:14:40|532.61|528.61|532.55|528.55|532.62|528.62|532.54|528.54|9
1615886090000|2021-03-16 09:14:50|532.56|528.56|532.57|528.57|532.59|528.59|532.55|528.55|11
1615886100000|2021-03-16 09:15:00|532.58|528.58|532.58|528.58|532.61|528.61|532.56|528.56|8
1615886110000|2021-03-16 09:15:10|532.6|528.6|532.57|528.57|532.61|528.61|532.55|528.55|9
1615886120000|2021-03-16 09:15:20|532.55|528.55|532.59|528.59|532.61|528.61|532.55|528.55|11
1615886130000|2021-03-16 09:15:30|532.6|528.6|533.53|529.53|533.71|529.71|532.6|528.6|27
1615886140000|2021-03-16 09:15:40|533.52|529.52|533.61|529.61|533.62|529.62|533.5|529.5|24
1615886150000|2021-03-16 09:15:50|533.62|529.62|533.76|529.76|533.76|529.76|533.6|529.6|20
1615886160000|2021-03-16 09:16:00|533.79|529.79|533.98|529.98|534.18|530.18|533.71|529.71|31
1615886170000|2021-03-16 09:16:10|534.04|530.04|534.13|530.13|534.27|530.27|534.04|530.04|20
1615886180000|2021-03-16 09:16:20|534.17|530.17|534.26|530.26|534.44|530.44|534.15|530.15|32
1615886190000|2021-03-16 09:16:30|534.28|530.28|534.53|530.53|534.53|530.53|534.23|530.23|24
1615886200000|2021-03-16 09:16:40|534.55|530.55|534.66|530.66|534.68|530.68|534.38|530.38|24
1615886210000|2021-03-16 09:16:50|534.67|530.67|534.78|530.78|534.81|530.81|534.65|530.65|30
1615886220000|2021-03-16 09:17:00|534.77|530.77|534.89|530.89|534.94|530.94|534.77|530.77|20
1615886230000|2021-03-16 09:17:10|534.88|530.88|534.37|530.37|534.88|530.88|534.36|530.36|25
1615886240000|2021-03-16 09:17:20|534.38|530.38|534.26|530.26|534.45|530.45|534.26|530.26|21
1615886250000|2021-03-16 09:17:30|534.24|530.24|533.99|529.99|534.28|530.28|533.91|529.91|24
1615886260000|2021-03-16 09:17:40|533.93|529.93|533.84|529.84|534.01|530.01|533.8|529.8|30
1615886270000|2021-03-16 09:17:50|533.88|529.88|533.86|529.86|533.89|529.89|533.79|529.79|21
1615886280000|2021-03-16 09:18:00|533.87|529.87|533.96|529.96|534.01|530.01|533.87|529.87|11
1615886290000|2021-03-16 09:18:10|533.97|529.97|533.95|529.95|533.97|529.97|533.91|529.91|13
1615886300000|2021-03-16 09:18:20|533.94|529.94|533.94|529.94|533.94|529.94|533.93|529.93|3
1615886310000|2021-03-16 09:18:30|533.93|529.93|533.97|529.97|534.02|530.02|533.9|529.9|11
1615886320000|2021-03-16 09:18:40|533.98|529.98|534|530|534|530|533.98|529.98|5
1615886330000|2021-03-16 09:18:50|534.02|530.02|534.05|530.05|534.05|530.05|534|530|4
1615886340000|2021-03-16 09:19:00|534.02|530.02|533.88|529.88|534.05|530.05|533.76|529.76|14
1615886350000|2021-03-16 09:19:10|533.89|529.89|533.97|529.97|533.97|529.97|533.89|529.89|17
1615886360000|2021-03-16 09:19:20|533.98|529.98|533.97|529.97|534.01|530.01|533.95|529.95|13
1615886370000|2021-03-16 09:19:30|533.94|529.94|533.98|529.98|533.98|529.98|533.88|529.88|16
1615886380000|2021-03-16 09:19:40|533.99|529.99|533.95|529.95|533.99|529.99|533.95|529.95|15
1615886390000|2021-03-16 09:19:50|533.87|529.87|533.89|529.89|533.91|529.91|533.86|529.86|15
1615886400000|2021-03-16 09:20:00|533.85|529.85|533.78|529.78|533.94|529.94|533.66|529.66|24
1615886410000|2021-03-16 09:20:10|533.77|529.77|533.61|529.61|533.91|529.91|533.59|529.59|28
1615886420000|2021-03-16 09:20:20|533.62|529.62|533.49|529.49|533.67|529.67|533.47|529.47|17
1615886430000|2021-03-16 09:20:30|533.47|529.47|533.76|529.76|533.76|529.76|533.47|529.47|16
1615886440000|2021-03-16 09:20:40|533.74|529.74|533.76|529.76|533.77|529.77|533.73|529.73|8
1615886450000|2021-03-16 09:20:50|533.75|529.75|533.76|529.76|533.81|529.81|533.73|529.73|21
1615886460000|2021-03-16 09:21:00|533.77|529.77|533.81|529.81|533.93|529.93|533.77|529.77|12
1615886470000|2021-03-16 09:21:10|533.82|529.82|533.47|529.47|533.84|529.84|533.46|529.46|25
1615886480000|2021-03-16 09:21:20|533.48|529.48|533.47|529.47|533.56|529.56|533.33|529.33|21
1615886490000|2021-03-16 09:21:30|533.46|529.46|533.49|529.49|533.52|529.52|533.45|529.45|20
1615886500000|2021-03-16 09:21:40|533.45|529.45|533.56|529.56|533.67|529.67|533.45|529.45|17
1615886510000|2021-03-16 09:21:50|533.57|529.57|533.6|529.6|533.64|529.64|533.54|529.54|20
1615886520000|2021-03-16 09:22:00|533.61|529.61|533.39|529.39|533.61|529.61|533.34|529.34|22
1615886530000|2021-03-16 09:22:10|533.37|529.37|533.29|529.29|533.37|529.37|533.29|529.29|14
1615886540000|2021-03-16 09:22:20|533.3|529.3|533.28|529.28|533.4|529.4|533.28|529.28|21
1615886550000|2021-03-16 09:22:30|533.35|529.35|533.9|529.9|533.9|529.9|533.28|529.28|18
1615886560000|2021-03-16 09:22:40|534.11|530.11|534.92|530.92|534.94|530.94|534.11|530.11|32
1615886570000|2021-03-16 09:22:50|534.85|530.85|534.74|530.74|535.21|531.21|534.69|530.69|33
1615886580000|2021-03-16 09:23:00|534.85|530.85|535.38|531.38|535.39|531.39|534.85|530.85|26
1615886590000|2021-03-16 09:23:10|535.42|531.42|535.8|531.8|535.81|531.81|535.38|531.38|31
1615886600000|2021-03-16 09:23:20|535.73|531.73|535.81|531.81|535.98|531.98|535.64|531.64|27
1615886610000|2021-03-16 09:23:30|535.77|531.77|535.88|531.88|535.89|531.89|535.62|531.62|31
1615886620000|2021-03-16 09:23:40|535.9|531.9|536.11|532.11|536.18|532.18|535.9|531.9|28
1615886630000|2021-03-16 09:23:50|536.07|532.07|536.6|532.6|536.6|532.6|536.07|532.07|15
1615886640000|2021-03-16 09:24:00|536.62|532.62|536.61|532.61|536.62|532.62|536.49|532.49|16
1615886650000|2021-03-16 09:24:10|536.64|532.64|536.69|532.69|536.72|532.72|536.62|532.62|12
1615886660000|2021-03-16 09:24:20|536.74|532.74|536.64|532.64|536.8|532.8|536.59|532.59|25
1615886670000|2021-03-16 09:24:30|536.65|532.65|536.34|532.34|536.65|532.65|536.34|532.34|29
1615886680000|2021-03-16 09:24:40|536.39|532.39|536.76|532.76|536.76|532.76|536.31|532.31|34
1615886690000|2021-03-16 09:24:50|536.73|532.73|536.75|532.75|536.82|532.82|536.65|532.65|28
1615886700000|2021-03-16 09:25:00|536.76|532.76|536.53|532.53|536.8|532.8|536.53|532.53|22
1615886710000|2021-03-16 09:25:10|536.49|532.49|536.29|532.29|536.5|532.5|536.27|532.27|26
1615886720000|2021-03-16 09:25:20|536.25|532.25|536.12|532.12|536.33|532.33|536.09|532.09|18
1615886730000|2021-03-16 09:25:30|536.18|532.18|536.35|532.35|536.45|532.45|536.18|532.18|21
1615886740000|2021-03-16 09:25:40|536.36|532.36|536.32|532.32|536.43|532.43|536.32|532.32|19
1615886750000|2021-03-16 09:25:50|536.3|532.3|536.43|532.43|536.44|532.44|536.2|532.2|28
1615886760000|2021-03-16 09:26:00|536.42|532.42|536.33|532.33|536.42|532.42|536.28|532.28|20
1615886770000|2021-03-16 09:26:10|536.32|532.32|536.26|532.26|536.35|532.35|536.23|532.23|16
1615886780000|2021-03-16 09:26:20|536.27|532.27|536.21|532.21|536.27|532.27|536|532|23
1615886790000|2021-03-16 09:26:30|536.22|532.22|536.28|532.28|536.3|532.3|536.19|532.19|18
1615886800000|2021-03-16 09:26:40|536.29|532.29|536.04|532.04|536.29|532.29|535.98|531.98|22
1615886810000|2021-03-16 09:26:50|536.03|532.03|536.02|532.02|536.07|532.07|535.99|531.99|15
1615886820000|2021-03-16 09:27:00|536.06|532.06|535.93|531.93|536.06|532.06|535.92|531.92|25
1615886830000|2021-03-16 09:27:10|535.94|531.94|535.48|531.48|535.97|531.97|535.48|531.48|31
1615886840000|2021-03-16 09:27:20|535.41|531.41|535.26|531.26|535.44|531.44|535.26|531.26|21
1615886850000|2021-03-16 09:27:30|535.35|531.35|534.98|530.98|535.42|531.42|534.97|530.97|26
1615886860000|2021-03-16 09:27:40|534.96|530.96|534.89|530.89|535.06|531.06|534.88|530.88|23
1615886870000|2021-03-16 09:27:50|534.88|530.88|534.91|530.91|534.99|530.99|534.88|530.88|14
1615886880000|2021-03-16 09:28:00|535.01|531.01|534.87|530.87|535.01|531.01|534.77|530.77|19
1615886890000|2021-03-16 09:28:10|534.88|530.88|534.76|530.76|534.89|530.89|534.64|530.64|27
1615886900000|2021-03-16 09:28:20|534.72|530.72|534.84|530.84|534.87|530.87|534.6|530.6|22
1615886910000|2021-03-16 09:28:30|534.85|530.85|534.81|530.81|534.88|530.88|534.78|530.78|14
1615886920000|2021-03-16 09:28:40|534.78|530.78|534.84|530.84|534.88|530.88|534.78|530.78|16
1615886930000|2021-03-16 09:28:50|534.83|530.83|534.93|530.93|535.05|531.05|534.83|530.83|18
1615886940000|2021-03-16 09:29:00|534.92|530.92|534.92|530.92|534.95|530.95|534.9|530.9|19
1615886950000|2021-03-16 09:29:10|535|531|535|531|535|531|534.86|530.86|16
1615886960000|2021-03-16 09:29:20|534.99|530.99|534.9|530.9|535.01|531.01|534.86|530.86|27
1615886970000|2021-03-16 09:29:30|534.89|530.89|534.95|530.95|534.97|530.97|534.89|530.89|9
1615886980000|2021-03-16 09:29:40|534.96|530.96|534.96|530.96|534.96|530.96|534.95|530.95|9
1615886990000|2021-03-16 09:29:50|534.95|530.95|534.95|530.95|534.96|530.96|534.95|530.95|3
1615887000000|2021-03-16 09:30:00|534.96|530.96|534.94|530.94|535.07|531.07|534.92|530.92|9
1615887010000|2021-03-16 09:30:10|535.1|531.1|535.37|531.37|535.37|531.37|535.1|531.1|32
1615887020000|2021-03-16 09:30:20|535.34|531.34|535.32|531.32|535.39|531.39|535.31|531.31|15
1615887030000|2021-03-16 09:30:30|535.34|531.34|535.51|531.51|535.59|531.59|535.32|531.32|28
1615887040000|2021-03-16 09:30:40|535.52|531.52|535.62|531.62|535.63|531.63|535.48|531.48|28
1615887050000|2021-03-16 09:30:50|535.6|531.6|535.71|531.71|535.72|531.72|535.57|531.57|14
1615887060000|2021-03-16 09:31:00|535.72|531.72|535.92|531.92|536.02|532.02|535.68|531.68|21
1615887070000|2021-03-16 09:31:10|535.89|531.89|535.92|531.92|535.95|531.95|535.82|531.82|9
1615887080000|2021-03-16 09:31:20|535.88|531.88|535.99|531.99|536.05|532.05|535.85|531.85|9
1615887090000|2021-03-16 09:31:30|536|532|536.05|532.05|536.05|532.05|535.96|531.96|15
1615887100000|2021-03-16 09:31:40|536.06|532.06|536.37|532.37|536.46|532.46|536.06|532.06|29
1615887110000|2021-03-16 09:31:50|536.38|532.38|536.35|532.35|536.48|532.48|536.31|532.31|22
1615887120000|2021-03-16 09:32:00|536.36|532.36|536.61|532.61|536.61|532.61|536.34|532.34|24
1615887130000|2021-03-16 09:32:10|536.6|532.6|536.61|532.61|536.65|532.65|536.54|532.54|21
1615887140000|2021-03-16 09:32:20|536.54|532.54|536.87|532.87|536.87|532.87|536.53|532.53|26
1615887150000|2021-03-16 09:32:30|536.83|532.83|536.98|532.98|537.33|533.33|536.83|532.83|15
1615887160000|2021-03-16 09:32:40|536.99|532.99|537.93|533.93|537.93|533.93|536.99|532.99|35
1615887170000|2021-03-16 09:32:50|537.84|533.84|538.1|534.1|538.1|534.1|537.66|533.66|32
1615887180000|2021-03-16 09:33:00|538.13|534.13|538.04|534.04|538.2|534.2|537.56|533.56|24
1615887190000|2021-03-16 09:33:10|538.05|534.05|538.16|534.16|538.23|534.23|537.95|533.95|32
1615887200000|2021-03-16 09:33:20|538.13|534.13|538.14|534.14|538.31|534.31|538.05|534.05|31
1615887210000|2021-03-16 09:33:30|538.17|534.17|538.26|534.26|538.31|534.31|538.01|534.01|36
1615887220000|2021-03-16 09:33:40|538.3|534.3|538.35|534.35|538.35|534.35|538.25|534.25|19
1615887230000|2021-03-16 09:33:50|538.34|534.34|538.36|534.36|538.37|534.37|538.3|534.3|23
1615887240000|2021-03-16 09:34:00|538.35|534.35|538.29|534.29|538.38|534.38|538.27|534.27|24
1615887250000|2021-03-16 09:34:10|538.28|534.28|538.42|534.42|538.53|534.53|538.25|534.25|27
1615887260000|2021-03-16 09:34:20|538.43|534.43|538.42|534.42|538.49|534.49|538.4|534.4|22
1615887270000|2021-03-16 09:34:30|538.45|534.45|538.74|534.74|538.74|534.74|538.45|534.45|21
1615887280000|2021-03-16 09:34:40|538.76|534.76|538.92|534.92|538.93|534.93|538.76|534.76|19
1615887290000|2021-03-16 09:34:50|538.93|534.93|538.96|534.96|538.98|534.98|538.93|534.93|18
1615887300000|2021-03-16 09:35:00|538.97|534.97|539.05|535.05|539.16|535.16|538.96|534.96|14
1615887310000|2021-03-16 09:35:10|539.07|535.07|539.29|535.29|539.29|535.29|539.06|535.06|18
1615887320000|2021-03-16 09:35:20|539.25|535.25|539.2|535.2|539.29|535.29|539.17|535.17|15
1615887330000|2021-03-16 09:35:30|539.18|535.18|539.08|535.08|539.25|535.25|539.07|535.07|21
1615887340000|2021-03-16 09:35:40|539.06|535.06|538.8|534.8|539.06|535.06|538.8|534.8|27
1615887350000|2021-03-16 09:35:50|538.78|534.78|538.75|534.75|538.85|534.85|538.75|534.75|25
1615887360000|2021-03-16 09:36:00|538.7|534.7|538.86|534.86|538.97|534.97|538.67|534.67|33
1615887370000|2021-03-16 09:36:10|538.89|534.89|538.75|534.75|538.89|534.89|538.74|534.74|26
1615887380000|2021-03-16 09:36:20|538.74|534.74|538.59|534.59|538.76|534.76|538.53|534.53|24
1615887390000|2021-03-16 09:36:30|538.57|534.57|538.32|534.32|538.57|534.57|538.32|534.32|27
1615887400000|2021-03-16 09:36:40|538.15|534.15|538.42|534.42|538.49|534.49|538.1|534.1|31
1615887410000|2021-03-16 09:36:50|538.41|534.41|538.41|534.41|538.43|534.43|538.35|534.35|23
1615887420000|2021-03-16 09:37:00|538.4|534.4|538.38|534.38|538.45|534.45|538.38|534.38|19
1615887430000|2021-03-16 09:37:10|538.39|534.39|538.25|534.25|538.39|534.39|538.21|534.21|29
1615887440000|2021-03-16 09:37:20|538.26|534.26|538.28|534.28|538.31|534.31|538.22|534.22|16
1615887450000|2021-03-16 09:37:30|538.29|534.29|538.21|534.21|538.29|534.29|538.13|534.13|21
1615887460000|2021-03-16 09:37:40|538.18|534.18|538.09|534.09|538.19|534.19|538.06|534.06|20
1615887470000|2021-03-16 09:37:50|538.08|534.08|537.86|533.86|538.08|534.08|537.86|533.86|27
1615887480000|2021-03-16 09:38:00|537.85|533.85|537.92|533.92|537.99|533.99|537.84|533.84|25
1615887490000|2021-03-16 09:38:10|538.02|534.02|538.09|534.09|538.14|534.14|537.95|533.95|29
1615887500000|2021-03-16 09:38:20|538.05|534.05|537.85|533.85|538.09|534.09|537.83|533.83|29
1615887510000|2021-03-16 09:38:30|537.88|533.88|537.8|533.8|537.93|533.93|537.8|533.8|26
1615887520000|2021-03-16 09:38:40|537.84|533.84|537.83|533.83|537.84|533.84|537.81|533.81|10
1615887530000|2021-03-16 09:38:50|537.84|533.84|537.83|533.83|537.9|533.9|537.83|533.83|17
1615887540000|2021-03-16 09:39:00|537.82|533.82|537.81|533.81|537.89|533.89|537.8|533.8|7
1615887550000|2021-03-16 09:39:10|537.82|533.82|537.88|533.88|537.89|533.89|537.79|533.79|13
1615887560000|2021-03-16 09:39:20|537.86|533.86|537.89|533.89|537.9|533.9|537.67|533.67|23
1615887570000|2021-03-16 09:39:30|537.88|533.88|537.77|533.77|537.88|533.88|537.72|533.72|26
1615887580000|2021-03-16 09:39:40|537.81|533.81|537.81|533.81|537.82|533.82|537.79|533.79|5
1615887590000|2021-03-16 09:39:50|537.82|533.82|537.79|533.79|537.83|533.83|537.79|533.79|4
1615887600000|2021-03-16 09:40:00|537.8|533.8|538.9|534.9|538.9|534.9|537.79|533.79|31
1615887610000|2021-03-16 09:40:10|538.73|534.73|539.24|535.24|539.26|535.26|538.73|534.73|23
1615887620000|2021-03-16 09:40:20|539.23|535.23|539.13|535.13|539.26|535.26|539.1|535.1|27
1615887630000|2021-03-16 09:40:30|539.12|535.12|539.11|535.11|539.12|535.12|539.02|535.02|20
1615887640000|2021-03-16 09:40:40|539.1|535.1|539.06|535.06|539.13|535.13|539.03|535.03|22
1615887650000|2021-03-16 09:40:50|539.02|535.02|538.94|534.94|539.04|535.04|538.91|534.91|19
1615887660000|2021-03-16 09:41:00|538.92|534.92|538.9|534.9|539.02|535.02|538.76|534.76|31
1615887670000|2021-03-16 09:41:10|538.93|534.93|538.95|534.95|539.03|535.03|538.91|534.91|24
1615887680000|2021-03-16 09:41:20|538.94|534.94|539.21|535.21|539.26|535.26|538.93|534.93|25
1615887690000|2021-03-16 09:41:30|539.22|535.22|538.98|534.98|539.3|535.3|538.93|534.93|29
1615887700000|2021-03-16 09:41:40|539.01|535.01|538.91|534.91|539.02|535.02|538.78|534.78|27
1615887710000|2021-03-16 09:41:50|538.9|534.9|538.78|534.78|538.94|534.94|538.77|534.77|19
1615887720000|2021-03-16 09:42:00|538.76|534.76|538.77|534.77|538.85|534.85|538.43|534.43|34
1615887730000|2021-03-16 09:42:10|538.76|534.76|538.73|534.73|538.85|534.85|538.65|534.65|22
1615887740000|2021-03-16 09:42:20|538.74|534.74|538.5|534.5|538.74|534.74|538.48|534.48|25
1615887750000|2021-03-16 09:42:30|538.49|534.49|538.39|534.39|538.51|534.51|538.31|534.31|25
1615887760000|2021-03-16 09:42:40|538.4|534.4|538.74|534.74|538.77|534.77|538.39|534.39|31
1615887770000|2021-03-16 09:42:50|538.75|534.75|538.83|534.83|538.83|534.83|538.74|534.74|22
1615887780000|2021-03-16 09:43:00|538.82|534.82|538.35|534.35|538.82|534.82|538.28|534.28|30
1615887790000|2021-03-16 09:43:10|538.34|534.34|538.37|534.37|538.46|534.46|538.33|534.33|25
1615887800000|2021-03-16 09:43:20|538.36|534.36|538.25|534.25|538.38|534.38|538.2|534.2|21
1615887810000|2021-03-16 09:43:30|538.26|534.26|538.05|534.05|538.27|534.27|538.04|534.04|21
1615887820000|2021-03-16 09:43:40|538.07|534.07|537.88|533.88|538.07|534.07|537.88|533.88|19
1615887830000|2021-03-16 09:43:50|537.89|533.89|537.72|533.72|537.95|533.95|537.68|533.68|22
1615887840000|2021-03-16 09:44:00|537.69|533.69|537.7|533.7|537.73|533.73|537.67|533.67|11
1615887850000|2021-03-16 09:44:10|537.73|533.73|537.95|533.95|537.95|533.95|537.7|533.7|23
1615887860000|2021-03-16 09:44:20|537.96|533.96|538.58|534.58|538.63|534.63|537.96|533.96|24
1615887870000|2021-03-16 09:44:30|538.57|534.57|538.72|534.72|538.73|534.73|538.57|534.57|11
1615887880000|2021-03-16 09:44:40|538.77|534.77|538.68|534.68|538.9|534.9|538.5|534.5|23
1615887890000|2021-03-16 09:44:50|538.73|534.73|539.09|535.09|539.09|535.09|538.68|534.68|23
1615887900000|2021-03-16 09:45:00|539.1|535.1|539.03|535.03|539.19|535.19|539.02|535.02|26
1615887910000|2021-03-16 09:45:10|539.02|535.02|538.88|534.88|539.04|535.04|538.82|534.82|25
1615887920000|2021-03-16 09:45:20|538.89|534.89|538.74|534.74|538.93|534.93|538.73|534.73|25
1615887930000|2021-03-16 09:45:30|538.75|534.75|538.52|534.52|538.75|534.75|538.49|534.49|19
1615887940000|2021-03-16 09:45:40|538.57|534.57|538.4|534.4|538.57|534.57|538.36|534.36|24
1615887950000|2021-03-16 09:45:50|538.38|534.38|538.26|534.26|538.48|534.48|538.25|534.25|15
1615887960000|2021-03-16 09:46:00|538.1|534.1|538.49|534.49|538.5|534.5|538.1|534.1|27
1615887970000|2021-03-16 09:46:10|538.46|534.46|538.4|534.4|538.46|534.46|538.35|534.35|23
1615887980000|2021-03-16 09:46:20|538.38|534.38|538.45|534.45|538.5|534.5|538.36|534.36|24
1615887990000|2021-03-16 09:46:30|538.47|534.47|538.65|534.65|538.82|534.82|538.47|534.47|34
1615888000000|2021-03-16 09:46:40|538.64|534.64|538.63|534.63|538.77|534.77|538.61|534.61|24
1615888010000|2021-03-16 09:46:50|538.67|534.67|538.77|534.77|538.87|534.87|538.67|534.67|25
1615888020000|2021-03-16 09:47:00|538.81|534.81|538.74|534.74|538.9|534.9|538.73|534.73|27
1615888030000|2021-03-16 09:47:10|538.76|534.76|538.75|534.75|538.86|534.86|538.75|534.75|24
1615888040000|2021-03-16 09:47:20|538.74|534.74|538.36|534.36|538.81|534.81|538.3|534.3|34
1615888050000|2021-03-16 09:47:30|538.35|534.35|537.79|533.79|538.49|534.49|537.79|533.79|29
1615888060000|2021-03-16 09:47:40|537.78|533.78|537.93|533.93|538.07|534.07|537.73|533.73|20
1615888070000|2021-03-16 09:47:50|537.94|533.94|537.67|533.67|538.08|534.08|537.61|533.61|26
1615888080000|2021-03-16 09:48:00|537.62|533.62|537.34|533.34|537.66|533.66|537.34|533.34|29
1615888090000|2021-03-16 09:48:10|537.33|533.33|537.04|533.04|537.34|533.34|537.04|533.04|25
1615888100000|2021-03-16 09:48:20|537.08|533.08|536.91|532.91|537.08|533.08|536.64|532.64|29
1615888110000|2021-03-16 09:48:30|536.92|532.92|536.88|532.88|536.98|532.98|536.83|532.83|27
1615888120000|2021-03-16 09:48:40|536.85|532.85|536.89|532.89|536.89|532.89|536.76|532.76|15
1615888130000|2021-03-16 09:48:50|536.72|532.72|536.58|532.58|536.72|532.72|536.52|532.52|29
1615888140000|2021-03-16 09:49:00|536.61|532.61|536.58|532.58|536.64|532.64|536.54|532.54|20
1615888150000|2021-03-16 09:49:10|536.57|532.57|536.63|532.63|536.63|532.63|536.45|532.45|20
1615888160000|2021-03-16 09:49:20|536.61|532.61|536.67|532.67|536.76|532.76|536.61|532.61|27
1615888170000|2021-03-16 09:49:30|536.66|532.66|536.71|532.71|536.77|532.77|536.6|532.6|22
1615888180000|2021-03-16 09:49:40|536.68|532.68|536.64|532.64|536.72|532.72|536.56|532.56|28
1615888190000|2021-03-16 09:49:50|536.63|532.63|536.42|532.42|536.65|532.65|536.42|532.42|25
1615888200000|2021-03-16 09:50:00|536.38|532.38|536.04|532.04|536.39|532.39|536.04|532.04|20
1615888210000|2021-03-16 09:50:10|536.05|532.05|536.21|532.21|536.23|532.23|535.98|531.98|21
1615888220000|2021-03-16 09:50:20|536.23|532.23|536.24|532.24|536.31|532.31|536.21|532.21|22
1615888230000|2021-03-16 09:50:30|536.22|532.22|536.41|532.41|536.49|532.49|536.22|532.22|27
1615888240000|2021-03-16 09:50:40|536.37|532.37|536.59|532.59|536.66|532.66|536.37|532.37|23
1615888250000|2021-03-16 09:50:50|536.58|532.58|536.64|532.64|536.71|532.71|536.49|532.49|34
1615888260000|2021-03-16 09:51:00|536.62|532.62|536.71|532.71|536.71|532.71|536.56|532.56|27
1615888270000|2021-03-16 09:51:10|536.7|532.7|536.48|532.48|536.7|532.7|536.41|532.41|28
1615888280000|2021-03-16 09:51:20|536.5|532.5|536.19|532.19|536.59|532.59|536.18|532.18|26
1615888290000|2021-03-16 09:51:30|536.18|532.18|536.15|532.15|536.25|532.25|536.04|532.04|34
1615888300000|2021-03-16 09:51:40|536.13|532.13|536.1|532.1|536.21|532.21|536.09|532.09|20
1615888310000|2021-03-16 09:51:50|536.09|532.09|536.06|532.06|536.09|532.09|536.05|532.05|15
1615888320000|2021-03-16 09:52:00|536.04|532.04|536.14|532.14|536.18|532.18|536.04|532.04|17
1615888330000|2021-03-16 09:52:10|536.11|532.11|535.87|531.87|536.16|532.16|535.84|531.84|33
1615888340000|2021-03-16 09:52:20|535.9|531.9|535.98|531.98|536.1|532.1|535.9|531.9|27
1615888350000|2021-03-16 09:52:30|536.01|532.01|535.83|531.83|536.08|532.08|535.83|531.83|20
1615888360000|2021-03-16 09:52:40|535.82|531.82|535.81|531.81|536.05|532.05|535.81|531.81|10
1615888370000|2021-03-16 09:52:50|535.8|531.8|535.71|531.71|535.86|531.86|535.61|531.61|20
1615888380000|2021-03-16 09:53:00|535.7|531.7|535.65|531.65|535.77|531.77|535.65|531.65|12
1615888390000|2021-03-16 09:53:10|535.66|531.66|535.57|531.57|535.81|531.81|535.56|531.56|18
1615888400000|2021-03-16 09:53:20|535.63|531.63|535.52|531.52|535.65|531.65|535.5|531.5|18
1615888410000|2021-03-16 09:53:30|535.43|531.43|535.4|531.4|535.45|531.45|535.4|531.4|17
1615888420000|2021-03-16 09:53:40|535.37|531.37|535.49|531.49|535.51|531.51|535.37|531.37|16
1615888430000|2021-03-16 09:53:50|535.48|531.48|535.38|531.38|535.56|531.56|535.38|531.38|16
1615888440000|2021-03-16 09:54:00|535.39|531.39|535.04|531.04|535.42|531.42|535.04|531.04|25
1615888450000|2021-03-16 09:54:10|535.03|531.03|534.96|530.96|535.13|531.13|534.88|530.88|25
1615888460000|2021-03-16 09:54:20|534.97|530.97|534.75|530.75|535.01|531.01|534.75|530.75|22
1615888470000|2021-03-16 09:54:30|534.76|530.76|534.69|530.69|534.78|530.78|534.69|530.69|6
1615888480000|2021-03-16 09:54:40|534.7|530.7|534.62|530.62|534.75|530.75|534.62|530.62|22
1615888490000|2021-03-16 09:54:50|534.63|530.63|534.63|530.63|534.69|530.69|534.63|530.63|10
1615888500000|2021-03-16 09:55:00|534.64|530.64|534.63|530.63|534.66|530.66|534.58|530.58|9
1615888510000|2021-03-16 09:55:10|534.79|530.79|534.6|530.6|534.83|530.83|534.6|530.6|5
1615888520000|2021-03-16 09:55:20|534.59|530.59|534.6|530.6|534.62|530.62|534.57|530.57|5
1615888530000|2021-03-16 09:55:30|534.61|530.61|534.85|530.85|534.87|530.87|534.56|530.56|18
1615888540000|2021-03-16 09:55:40|534.84|530.84|534.87|530.87|534.89|530.89|534.84|530.84|14
1615888550000|2021-03-16 09:55:50|534.88|530.88|534.86|530.86|534.9|530.9|534.75|530.75|16
1615888560000|2021-03-16 09:56:00|534.87|530.87|534.86|530.86|534.87|530.87|534.75|530.75|11
1615888570000|2021-03-16 09:56:10|534.85|530.85|534.84|530.84|534.89|530.89|534.81|530.81|12
1615888580000|2021-03-16 09:56:20|534.86|530.86|534.97|530.97|535|531|534.86|530.86|17
1615888590000|2021-03-16 09:56:30|535|531|534.99|530.99|535.05|531.05|534.99|530.99|6
1615888600000|2021-03-16 09:56:40|534.97|530.97|535.18|531.18|535.18|531.18|534.97|530.97|12
1615888610000|2021-03-16 09:56:50|535.2|531.2|535.2|531.2|535.2|531.2|535.16|531.16|3
1615888620000|2021-03-16 09:57:00|535.27|531.27|535.25|531.25|535.45|531.45|535.24|531.24|4
1615888630000|2021-03-16 09:57:10|535.22|531.22|535.44|531.44|535.48|531.48|535.2|531.2|18
1615888640000|2021-03-16 09:57:20|535.39|531.39|535.21|531.21|535.39|531.39|535.2|531.2|20
1615888650000|2021-03-16 09:57:30|535.27|531.27|535.28|531.28|535.32|531.32|535.27|531.27|9
1615888660000|2021-03-16 09:57:40|535.29|531.29|535.31|531.31|535.32|531.32|535.28|531.28|5
1615888670000|2021-03-16 09:57:50|535.35|531.35|535.32|531.32|535.4|531.4|535.16|531.16|21
1615888680000|2021-03-16 09:58:00|535.33|531.33|535.33|531.33|535.41|531.41|535.25|531.25|19
1615888690000|2021-03-16 09:58:10|535.22|531.22|535.3|531.3|535.37|531.37|535.22|531.22|20
1615888700000|2021-03-16 09:58:20|535.27|531.27|535.3|531.3|535.3|531.3|535.25|531.25|5
1615888710000|2021-03-16 09:58:30|535.28|531.28|535.25|531.25|535.41|531.41|535.25|531.25|19
1615888720000|2021-03-16 09:58:40|535.26|531.26|535.27|531.27|535.3|531.3|535.24|531.24|16
1615888730000|2021-03-16 09:58:50|535.23|531.23|535.22|531.22|535.26|531.26|535.22|531.22|8
1615888740000|2021-03-16 09:59:00|535.23|531.23|535.25|531.25|535.38|531.38|535.23|531.23|18
1615888750000|2021-03-16 09:59:10|535.27|531.27|535.28|531.28|535.29|531.29|535.27|531.27|4
1615888760000|2021-03-16 09:59:20|535.29|531.29|535.31|531.31|535.31|531.31|535.27|531.27|5
1615888770000|2021-03-16 09:59:30|535.3|531.3|535.3|531.3|535.3|531.3|535.28|531.28|4
1615888780000|2021-03-16 09:59:40|535.29|531.29|535.27|531.27|535.31|531.31|535.27|531.27|11
1615888790000|2021-03-16 09:59:50|535.26|531.26|535.26|531.26|535.28|531.28|535.25|531.25|15
1615888800000|2021-03-16 10:00:00|535.27|531.27|535.28|531.28|535.41|531.41|535.23|531.23|16
1615888810000|2021-03-16 10:00:10|535.29|531.29|535.27|531.27|535.3|531.3|535.27|531.27|3
1615888820000|2021-03-16 10:00:20|535.3|531.3|535.3|531.3|535.31|531.31|535.29|531.29|4
1615888830000|2021-03-16 10:00:30|535.29|531.29|535.32|531.32|535.39|531.39|535.26|531.26|11
1615888840000|2021-03-16 10:00:40|535.28|531.28|535.4|531.4|535.44|531.44|535.28|531.28|12
1615888850000|2021-03-16 10:00:50|535.41|531.41|535.92|531.92|535.92|531.92|535.41|531.41|33
1615888860000|2021-03-16 10:01:00|535.9|531.9|535.91|531.91|535.95|531.95|535.73|531.73|29
1615888870000|2021-03-16 10:01:10|535.89|531.89|535.78|531.78|535.89|531.89|535.69|531.69|30
1615888880000|2021-03-16 10:01:20|535.77|531.77|535.94|531.94|535.97|531.97|535.76|531.76|27
1615888890000|2021-03-16 10:01:30|536.06|532.06|536.12|532.12|536.19|532.19|536.01|532.01|20
1615888900000|2021-03-16 10:01:40|536.13|532.13|536.23|532.23|536.25|532.25|536.04|532.04|15
1615888910000|2021-03-16 10:01:50|536.3|532.3|536.23|532.23|536.32|532.32|536.03|532.03|26
1615888920000|2021-03-16 10:02:00|536.27|532.27|536.48|532.48|536.55|532.55|536.24|532.24|28
1615888930000|2021-03-16 10:02:10|536.49|532.49|536.77|532.77|536.77|532.77|536.41|532.41|35
1615888940000|2021-03-16 10:02:20|536.76|532.76|536.74|532.74|536.81|532.81|536.57|532.57|25
1615888950000|2021-03-16 10:02:30|536.73|532.73|536.7|532.7|536.93|532.93|536.64|532.64|25
1615888960000|2021-03-16 10:02:40|536.77|532.77|537.08|533.08|537.08|533.08|536.67|532.67|13
1615888970000|2021-03-16 10:02:50|537.09|533.09|536.94|532.94|537.2|533.2|536.92|532.92|26
1615888980000|2021-03-16 10:03:00|536.93|532.93|536.87|532.87|536.93|532.93|536.87|532.87|19
1615888990000|2021-03-16 10:03:10|536.79|532.79|536.74|532.74|536.89|532.89|536.7|532.7|25
1615889000000|2021-03-16 10:03:20|536.67|532.67|536.2|532.2|536.68|532.68|536.15|532.15|29
1615889010000|2021-03-16 10:03:30|536.08|532.08|535.98|531.98|536.24|532.24|535.98|531.98|18
1615889020000|2021-03-16 10:03:40|535.93|531.93|536.05|532.05|536.06|532.06|535.9|531.9|27
1615889030000|2021-03-16 10:03:50|536.04|532.04|535.82|531.82|536.05|532.05|535.81|531.81|15
1615889040000|2021-03-16 10:04:00|535.85|531.85|535.82|531.82|535.96|531.96|535.81|531.81|22
1615889050000|2021-03-16 10:04:10|535.81|531.81|535.88|531.88|535.94|531.94|535.81|531.81|15
1615889060000|2021-03-16 10:04:20|535.86|531.86|535.79|531.79|535.93|531.93|535.78|531.78|22
1615889070000|2021-03-16 10:04:30|535.81|531.81|535.85|531.85|535.86|531.86|535.78|531.78|12
1615889080000|2021-03-16 10:04:40|535.9|531.9|535.85|531.85|535.91|531.91|535.83|531.83|6
1615889090000|2021-03-16 10:04:50|535.84|531.84|535.83|531.83|535.85|531.85|535.83|531.83|10
1615889100000|2021-03-16 10:05:00|535.84|531.84|535.84|531.84|535.84|531.84|535.83|531.83|5
1615889110000|2021-03-16 10:05:10|535.83|531.83|535.83|531.83|535.83|531.83|535.83|531.83|1
1615889120000|2021-03-16 10:05:20|535.95|531.95|535.83|531.83|535.95|531.95|535.8|531.8|8
1615889130000|2021-03-16 10:05:30|535.85|531.85|535.83|531.83|535.85|531.85|535.83|531.83|2
1615889140000|2021-03-16 10:05:40|536.04|532.04|535.95|531.95|536.04|532.04|535.83|531.83|8
1615889150000|2021-03-16 10:05:50|536.12|532.12|536.14|532.14|536.16|532.16|536.1|532.1|7
1615889160000|2021-03-16 10:06:00|536.13|532.13|536.13|532.13|536.16|532.16|536.1|532.1|10
1615889170000|2021-03-16 10:06:10|536.12|532.12|536.12|532.12|536.15|532.15|536.08|532.08|10
1615889180000|2021-03-16 10:06:20|536.13|532.13|536.13|532.13|536.13|532.13|536.11|532.11|4
1615889190000|2021-03-16 10:06:30|536.12|532.12|536.07|532.07|536.12|532.12|536.07|532.07|7
1615889200000|2021-03-16 10:06:40|536.08|532.08|535.82|531.82|536.08|532.08|535.77|531.77|18
1615889210000|2021-03-16 10:06:50|535.83|531.83|535.61|531.61|535.83|531.83|535.61|531.61|25
1615889220000|2021-03-16 10:07:00|535.59|531.59|535.42|531.42|535.62|531.62|535.42|531.42|16
1615889230000|2021-03-16 10:07:10|535.43|531.43|535.46|531.46|535.48|531.48|535.39|531.39|24
1615889240000|2021-03-16 10:07:20|535.47|531.47|535.46|531.46|535.47|531.47|535.39|531.39|18
1615889250000|2021-03-16 10:07:30|535.4|531.4|535.43|531.43|535.47|531.47|535.4|531.4|13
1615889260000|2021-03-16 10:07:40|535.42|531.42|535.36|531.36|535.55|531.55|535.36|531.36|27
1615889270000|2021-03-16 10:07:50|535.37|531.37|535.38|531.38|535.41|531.41|535.35|531.35|8
1615889280000|2021-03-16 10:08:00|535.39|531.39|535.41|531.41|535.42|531.42|535.38|531.38|6
1615889290000|2021-03-16 10:08:10|535.4|531.4|535.38|531.38|535.41|531.41|535.38|531.38|4
1615889300000|2021-03-16 10:08:20|535.37|531.37|535.37|531.37|535.38|531.38|535.35|531.35|9
1615889310000|2021-03-16 10:08:30|535.36|531.36|535.33|531.33|535.37|531.37|535.33|531.33|5
1615889320000|2021-03-16 10:08:40|535.34|531.34|535.27|531.27|535.41|531.41|535.25|531.25|21
1615889330000|2021-03-16 10:08:50|535.28|531.28|535.25|531.25|535.3|531.3|535.25|531.25|11
1615889340000|2021-03-16 10:09:00|535.26|531.26|534.82|530.82|535.26|531.26|534.58|530.58|30
1615889350000|2021-03-16 10:09:10|534.61|530.61|534.47|530.47|534.61|530.61|534.33|530.33|22
1615889360000|2021-03-16 10:09:20|534.4|530.4|534.64|530.64|534.64|530.64|534.4|530.4|24
1615889370000|2021-03-16 10:09:30|534.61|530.61|534.5|530.5|534.62|530.62|534.39|530.39|21
1615889380000|2021-03-16 10:09:40|534.51|530.51|534.4|530.4|534.6|530.6|534.4|530.4|24
1615889390000|2021-03-16 10:09:50|534.42|530.42|534.5|530.5|534.56|530.56|534.38|530.38|15
1615889400000|2021-03-16 10:10:00|534.51|530.51|534.69|530.69|534.7|530.7|534.51|530.51|16
1615889410000|2021-03-16 10:10:10|534.7|530.7|534.67|530.67|534.83|530.83|534.67|530.67|20
1615889420000|2021-03-16 10:10:20|534.65|530.65|534.67|530.67|534.7|530.7|534.61|530.61|23
1615889430000|2021-03-16 10:10:30|534.69|530.69|534.66|530.66|534.69|530.69|534.59|530.59|20
1615889440000|2021-03-16 10:10:40|534.58|530.58|534.9|530.9|534.91|530.91|534.56|530.56|22
1615889450000|2021-03-16 10:10:50|534.89|530.89|534.83|530.83|534.98|530.98|534.83|530.83|17
1615889460000|2021-03-16 10:11:00|534.84|530.84|534.61|530.61|534.85|530.85|534.58|530.58|19
1615889470000|2021-03-16 10:11:10|534.6|530.6|534.56|530.56|534.6|530.6|534.56|530.56|8
1615889480000|2021-03-16 10:11:20|534.58|530.58|534.57|530.57|534.58|530.58|534.53|530.53|14
1615889490000|2021-03-16 10:11:30|534.59|530.59|534.9|530.9|534.91|530.91|534.59|530.59|22
1615889500000|2021-03-16 10:11:40|534.89|530.89|534.88|530.88|534.91|530.91|534.84|530.84|19
1615889510000|2021-03-16 10:11:50|534.84|530.84|534.6|530.6|534.87|530.87|534.6|530.6|14
1615889520000|2021-03-16 10:12:00|534.59|530.59|534.28|530.28|534.62|530.62|534.28|530.28|27
1615889530000|2021-03-16 10:12:10|534.27|530.27|534.23|530.23|534.27|530.27|534.07|530.07|17
1615889540000|2021-03-16 10:12:20|534.18|530.18|534.35|530.35|534.35|530.35|534.16|530.16|22
1615889550000|2021-03-16 10:12:30|534.34|530.34|534.21|530.21|534.39|530.39|534.2|530.2|23
1615889560000|2021-03-16 10:12:40|534.1|530.1|534.17|530.17|534.29|530.29|534.1|530.1|22
1615889570000|2021-03-16 10:12:50|534.14|530.14|534.12|530.12|534.16|530.16|534.1|530.1|24
1615889580000|2021-03-16 10:13:00|534.11|530.11|534.28|530.28|534.28|530.28|534.1|530.1|13
1615889590000|2021-03-16 10:13:10|534.27|530.27|534.17|530.17|534.27|530.27|534.16|530.16|19
1615889600000|2021-03-16 10:13:20|534.18|530.18|534.04|530.04|534.29|530.29|534.04|530.04|28
1615889610000|2021-03-16 10:13:30|534.18|530.18|533.86|529.86|534.18|530.18|533.81|529.81|23
1615889620000|2021-03-16 10:13:40|533.79|529.79|533.46|529.46|533.79|529.79|533.46|529.46|20
1615889630000|2021-03-16 10:13:50|533.48|529.48|533.48|529.48|533.51|529.51|533.44|529.44|30
1615889640000|2021-03-16 10:14:00|533.5|529.5|533.56|529.56|533.6|529.6|533.45|529.45|21
1615889650000|2021-03-16 10:14:10|533.55|529.55|533.56|529.56|533.57|529.57|533.53|529.53|18
1615889660000|2021-03-16 10:14:20|533.57|529.57|533.5|529.5|533.57|529.57|533.49|529.49|12
1615889670000|2021-03-16 10:14:30|533.48|529.48|533.38|529.38|533.5|529.5|533.33|529.33|13
1615889680000|2021-03-16 10:14:40|533.4|529.4|533.35|529.35|533.52|529.52|533.2|529.2|21
1615889690000|2021-03-16 10:14:50|533.25|529.25|532.71|528.71|533.3|529.3|532.5|528.5|33
1615889700000|2021-03-16 10:15:00|532.72|528.72|532.68|528.68|532.72|528.72|532.51|528.51|25
1615889710000|2021-03-16 10:15:10|532.71|528.71|532.87|528.87|533|529|532.71|528.71|26
1615889720000|2021-03-16 10:15:20|532.85|528.85|533.05|529.05|533.05|529.05|532.85|528.85|26
1615889730000|2021-03-16 10:15:30|533.02|529.02|532.92|528.92|533.03|529.03|532.9|528.9|27
1615889740000|2021-03-16 10:15:40|532.94|528.94|533.15|529.15|533.15|529.15|532.9|528.9|25
1615889750000|2021-03-16 10:15:50|533.13|529.13|533.31|529.31|533.31|529.31|533.09|529.09|23
1615889760000|2021-03-16 10:16:00|533.36|529.36|533.34|529.34|533.4|529.4|533.29|529.29|14
1615889770000|2021-03-16 10:16:10|533.33|529.33|533.51|529.51|533.51|529.51|533.31|529.31|12
1615889780000|2021-03-16 10:16:20|533.47|529.47|533.71|529.71|533.71|529.71|533.4|529.4|29
1615889790000|2021-03-16 10:16:30|533.83|529.83|533.81|529.81|533.88|529.88|533.66|529.66|19
1615889800000|2021-03-16 10:16:40|533.82|529.82|534.05|530.05|534.05|530.05|533.82|529.82|15
1615889810000|2021-03-16 10:16:50|534.03|530.03|534.12|530.12|534.12|530.12|534.02|530.02|20
1615889820000|2021-03-16 10:17:00|534.19|530.19|534.33|530.33|534.34|530.34|534.12|530.12|21
1615889830000|2021-03-16 10:17:10|534.31|530.31|534.41|530.41|534.44|530.44|534.13|530.13|24
1615889840000|2021-03-16 10:17:20|534.43|530.43|534.44|530.44|534.44|530.44|534.34|530.34|15
1615889850000|2021-03-16 10:17:30|534.34|530.34|534.24|530.24|534.36|530.36|534.11|530.11|21
1615889860000|2021-03-16 10:17:40|534.18|530.18|534.27|530.27|534.27|530.27|533.97|529.97|28
1615889870000|2021-03-16 10:17:50|534.26|530.26|534.14|530.14|534.26|530.26|534.14|530.14|18
1615889880000|2021-03-16 10:18:00|534.15|530.15|533.96|529.96|534.15|530.15|533.96|529.96|28
1615889890000|2021-03-16 10:18:10|533.97|529.97|534.02|530.02|534.08|530.08|533.95|529.95|19
1615889900000|2021-03-16 10:18:20|534.01|530.01|533.99|529.99|534.01|530.01|533.94|529.94|12
1615889910000|2021-03-16 10:18:30|533.98|529.98|534.36|530.36|534.36|530.36|533.96|529.96|20
1615889920000|2021-03-16 10:18:40|534.37|530.37|534.71|530.71|534.71|530.71|534.15|530.15|33
1615889930000|2021-03-16 10:18:50|534.73|530.73|534.7|530.7|534.82|530.82|534.57|530.57|18
1615889940000|2021-03-16 10:19:00|534.72|530.72|534.74|530.74|534.75|530.75|534.7|530.7|13
1615889950000|2021-03-16 10:19:10|534.78|530.78|534.78|530.78|534.84|530.84|534.46|530.46|10
1615889960000|2021-03-16 10:19:20|534.73|530.73|534.69|530.69|534.73|530.73|534.66|530.66|7
1615889970000|2021-03-16 10:19:30|534.89|530.89|534.9|530.9|534.91|530.91|534.89|530.89|10
1615889980000|2021-03-16 10:19:40|534.88|530.88|534.48|530.48|534.88|530.88|534.48|530.48|28
1615889990000|2021-03-16 10:19:50|534.47|530.47|534.12|530.12|534.48|530.48|534.04|530.04|34
1615890000000|2021-03-16 10:20:00|534.11|530.11|533.76|529.76|534.11|530.11|533.61|529.61|34
1615890010000|2021-03-16 10:20:10|533.71|529.71|533.72|529.72|533.88|529.88|533.66|529.66|30
1615890020000|2021-03-16 10:20:20|533.75|529.75|533.8|529.8|533.83|529.83|533.6|529.6|27
1615890030000|2021-03-16 10:20:30|533.59|529.59|533.29|529.29|533.65|529.65|533.29|529.29|24
1615890040000|2021-03-16 10:20:40|533.36|529.36|533.32|529.32|533.68|529.68|533.15|529.15|28
1615890050000|2021-03-16 10:20:50|533.27|529.27|533.19|529.19|533.55|529.55|533.15|529.15|28
1615890060000|2021-03-16 10:21:00|533.16|529.16|532.11|528.11|533.22|529.22|532.11|528.11|28
1615890070000|2021-03-16 10:21:10|532.09|528.09|531.36|527.36|532.22|528.22|531.21|527.21|35
1615890080000|2021-03-16 10:21:20|531.34|527.34|531.45|527.45|531.46|527.46|531.18|527.18|27
1615890090000|2021-03-16 10:21:30|531.46|527.46|531.3|527.3|531.55|527.55|531.3|527.3|25
1615890100000|2021-03-16 10:21:40|531.35|527.35|531.06|527.06|531.35|527.35|531.06|527.06|23
1615890110000|2021-03-16 10:21:50|530.91|526.91|531.01|527.01|531.07|527.07|530.91|526.91|15
1615890120000|2021-03-16 10:22:00|531.04|527.04|531.36|527.36|531.48|527.48|531.01|527.01|32
1615890130000|2021-03-16 10:22:10|531.38|527.38|531.66|527.66|531.75|527.75|531.38|527.38|30
1615890140000|2021-03-16 10:22:20|531.65|527.65|531.8|527.8|531.83|527.83|531.64|527.64|32
1615890150000|2021-03-16 10:22:30|531.71|527.71|531.55|527.55|531.73|527.73|531.54|527.54|23
1615890160000|2021-03-16 10:22:40|531.54|527.54|531.17|527.17|531.69|527.69|531.17|527.17|28
1615890170000|2021-03-16 10:22:50|531.19|527.19|530.84|526.84|531.43|527.43|530.72|526.72|31
1615890180000|2021-03-16 10:23:00|530.79|526.79|530.55|526.55|530.91|526.91|530.51|526.51|34
1615890190000|2021-03-16 10:23:10|530.6|526.6|530.51|526.51|530.82|526.82|530.48|526.48|29
1615890200000|2021-03-16 10:23:20|530.5|526.5|529.18|525.18|530.51|526.51|529.18|525.18|34
1615890210000|2021-03-16 10:23:30|529.23|525.23|529.55|525.55|529.67|525.67|529.09|525.09|36
1615890220000|2021-03-16 10:23:40|529.54|525.54|529.23|525.23|529.67|525.67|529.19|525.19|33
1615890230000|2021-03-16 10:23:50|529.22|525.22|528.95|524.95|529.31|525.31|528.77|524.77|31
1615890240000|2021-03-16 10:24:00|528.96|524.96|529.35|525.35|529.42|525.42|528.96|524.96|29
1615890250000|2021-03-16 10:24:10|529.36|525.36|529.36|525.36|529.53|525.53|529.35|525.35|33
1615890260000|2021-03-16 10:24:20|529.35|525.35|528.9|524.9|529.36|525.36|528.8|524.8|26
1615890270000|2021-03-16 10:24:30|528.91|524.91|528.83|524.83|528.91|524.91|528.69|524.69|25
1615890280000|2021-03-16 10:24:40|528.78|524.78|528.87|524.87|528.87|524.87|528.78|524.78|17
1615890290000|2021-03-16 10:24:50|528.86|524.86|528.67|524.67|528.95|524.95|528.65|524.65|21
1615890300000|2021-03-16 10:25:00|528.63|524.63|529.25|525.25|529.25|525.25|528.63|524.63|30
1615890310000|2021-03-16 10:25:10|529.05|525.05|528.99|524.99|529.16|525.16|528.84|524.84|31
1615890320000|2021-03-16 10:25:20|528.98|524.98|528.81|524.81|529|525|528.78|524.78|29
1615890330000|2021-03-16 10:25:30|528.82|524.82|528.83|524.83|528.86|524.86|528.79|524.79|15
1615890340000|2021-03-16 10:25:40|528.8|524.8|528.83|524.83|528.85|524.85|528.79|524.79|18
1615890350000|2021-03-16 10:25:50|528.84|524.84|529.31|525.31|529.31|525.31|528.84|524.84|20
1615890360000|2021-03-16 10:26:00|529.32|525.32|529.59|525.59|529.63|525.63|529.32|525.32|19
1615890370000|2021-03-16 10:26:10|529.6|525.6|529.89|525.89|530|526|529.6|525.6|32
1615890380000|2021-03-16 10:26:20|529.88|525.88|529.68|525.68|529.93|525.93|529.58|525.58|29
1615890390000|2021-03-16 10:26:30|529.71|525.71|529.82|525.82|529.82|525.82|529.63|525.63|30
1615890400000|2021-03-16 10:26:40|529.85|525.85|530.04|526.04|530.05|526.05|529.85|525.85|28
1615890410000|2021-03-16 10:26:50|530.02|526.02|529.83|525.83|530.2|526.2|529.83|525.83|31
1615890420000|2021-03-16 10:27:00|529.82|525.82|529.8|525.8|529.84|525.84|529.7|525.7|23
1615890430000|2021-03-16 10:27:10|529.79|525.79|529.55|525.55|529.9|525.9|529.51|525.51|26
1615890440000|2021-03-16 10:27:20|529.54|525.54|529.56|525.56|529.7|525.7|529.5|525.5|25
1615890450000|2021-03-16 10:27:30|529.54|525.54|529.33|525.33|529.59|525.59|529.31|525.31|24
1615890460000|2021-03-16 10:27:40|529.34|525.34|529.22|525.22|529.42|525.42|529.22|525.22|22
1615890470000|2021-03-16 10:27:50|529.21|525.21|528.91|524.91|529.21|525.21|528.91|524.91|18
1615890480000|2021-03-16 10:28:00|528.87|524.87|528.72|524.72|528.87|524.87|528.71|524.71|29
1615890490000|2021-03-16 10:28:10|528.71|524.71|528.78|524.78|528.78|524.78|528.7|524.7|16
1615890500000|2021-03-16 10:28:20|528.94|524.94|529.33|525.33|529.33|525.33|528.92|524.92|31
1615890510000|2021-03-16 10:28:30|529.31|525.31|529.34|525.34|529.34|525.34|529.09|525.09|26
1615890520000|2021-03-16 10:28:40|529.28|525.28|529.44|525.44|529.44|525.44|529.1|525.1|25
1615890530000|2021-03-16 10:28:50|529.37|525.37|529.37|525.37|529.44|525.44|529.31|525.31|23
1615890540000|2021-03-16 10:29:00|529.39|525.39|529.26|525.26|529.51|525.51|529.08|525.08|37
1615890550000|2021-03-16 10:29:10|529.24|525.24|529.32|525.32|529.36|525.36|529.08|525.08|34
1615890560000|2021-03-16 10:29:20|529.33|525.33|529.39|525.39|529.5|525.5|529.3|525.3|24
1615890570000|2021-03-16 10:29:30|529.38|525.38|529.38|525.38|529.49|525.49|529.31|525.31|22
1615890580000|2021-03-16 10:29:40|529.34|525.34|529.2|525.2|529.35|525.35|529.17|525.17|22
1615890590000|2021-03-16 10:29:50|529.17|525.17|529.07|525.07|529.17|525.17|529.06|525.06|17
1615890600000|2021-03-16 10:30:00|529.08|525.08|529.15|525.15|529.16|525.16|529.04|525.04|17
1615890610000|2021-03-16 10:30:10|529.16|525.16|529.19|525.19|529.21|525.21|529.16|525.16|13
1615890620000|2021-03-16 10:30:20|529.18|525.18|529.43|525.43|529.43|525.43|529.16|525.16|27
1615890630000|2021-03-16 10:30:30|529.44|525.44|529.47|525.47|529.47|525.47|529.41|525.41|10
1615890640000|2021-03-16 10:30:40|529.62|525.62|529.89|525.89|529.89|525.89|529.44|525.44|28
1615890650000|2021-03-16 10:30:50|529.9|525.9|530.09|526.09|530.12|526.12|529.89|525.89|25
1615890660000|2021-03-16 10:31:00|530.08|526.08|530.19|526.19|530.2|526.2|530.05|526.05|28
1615890670000|2021-03-16 10:31:10|530.2|526.2|530.38|526.38|530.52|526.52|530.2|526.2|28
1615890680000|2021-03-16 10:31:20|530.37|526.37|530.02|526.02|530.37|526.37|530.01|526.01|25
1615890690000|2021-03-16 10:31:30|530.01|526.01|530.25|526.25|530.25|526.25|529.93|525.93|27
1615890700000|2021-03-16 10:31:40|530.23|526.23|530.13|526.13|530.25|526.25|530.13|526.13|18
1615890710000|2021-03-16 10:31:50|530.12|526.12|529.74|525.74|530.18|526.18|529.74|525.74|25
1615890720000|2021-03-16 10:32:00|529.73|525.73|529.69|525.69|529.73|525.73|529.69|525.69|4
1615890730000|2021-03-16 10:32:10|529.68|525.68|529.51|525.51|529.77|525.77|529.4|525.4|32
1615890740000|2021-03-16 10:32:20|529.57|525.57|529.67|525.67|529.67|525.67|529.39|525.39|29
1615890750000|2021-03-16 10:32:30|529.64|525.64|529.44|525.44|529.64|525.64|529.44|525.44|18
1615890760000|2021-03-16 10:32:40|529.43|525.43|529.07|525.07|529.43|525.43|529.07|525.07|16
1615890770000|2021-03-16 10:32:50|529.09|525.09|529.18|525.18|529.28|525.28|529.09|525.09|33
1615890780000|2021-03-16 10:33:00|529.17|525.17|529.1|525.1|529.27|525.27|529.09|525.09|24
1615890790000|2021-03-16 10:33:10|529.06|525.06|528.88|524.88|529.13|525.13|528.88|524.88|31
1615890800000|2021-03-16 10:33:20|528.89|524.89|528.86|524.86|528.89|524.89|528.77|524.77|24
1615890810000|2021-03-16 10:33:30|528.78|524.78|528.86|524.86|528.87|524.87|528.76|524.76|18
1615890820000|2021-03-16 10:33:40|528.81|524.81|528.69|524.69|528.82|524.82|528.65|524.65|28
1615890830000|2021-03-16 10:33:50|528.7|524.7|528.41|524.41|528.76|524.76|528.34|524.34|22
1615890840000|2021-03-16 10:34:00|528.4|524.4|528.41|524.41|528.47|524.47|528.31|524.31|27
1615890850000|2021-03-16 10:34:10|528.4|524.4|528.62|524.62|528.79|524.79|528.34|524.34|26
1615890860000|2021-03-16 10:34:20|528.61|524.61|528.85|524.85|528.98|524.98|528.61|524.61|32
1615890870000|2021-03-16 10:34:30|528.84|524.84|528.73|524.73|528.85|524.85|528.5|524.5|28
1615890880000|2021-03-16 10:34:40|528.55|524.55|528.62|524.62|528.72|524.72|528.49|524.49|27
1615890890000|2021-03-16 10:34:50|528.57|524.57|528.78|524.78|528.79|524.79|528.57|524.57|21
1615890900000|2021-03-16 10:35:00|528.77|524.77|528.75|524.75|528.82|524.82|528.75|524.75|10
1615890910000|2021-03-16 10:35:10|528.73|524.73|528.44|524.44|528.93|524.93|528.44|524.44|25
1615890920000|2021-03-16 10:35:20|528.45|524.45|528.35|524.35|528.47|524.47|528.31|524.31|19
1615890930000|2021-03-16 10:35:30|528.34|524.34|528.14|524.14|528.34|524.34|528.13|524.13|19
1615890940000|2021-03-16 10:35:40|528.16|524.16|528.16|524.16|528.31|524.31|528.13|524.13|22
1615890950000|2021-03-16 10:35:50|528.17|524.17|528.15|524.15|528.19|524.19|528.14|524.14|17
1615890960000|2021-03-16 10:36:00|528.16|524.16|528.55|524.55|528.6|524.6|528.15|524.15|29
1615890970000|2021-03-16 10:36:10|528.52|524.52|528.77|524.77|528.79|524.79|528.48|524.48|25
1615890980000|2021-03-16 10:36:20|528.75|524.75|528.93|524.93|528.93|524.93|528.74|524.74|25
1615890990000|2021-03-16 10:36:30|528.92|524.92|529.24|525.24|529.31|525.31|528.9|524.9|18
1615891000000|2021-03-16 10:36:40|529.2|525.2|529.31|525.31|529.34|525.34|529.2|525.2|16
1615891010000|2021-03-16 10:36:50|529.38|525.38|529.38|525.38|529.57|525.57|529.38|525.38|9
1615891020000|2021-03-16 10:37:00|529.58|525.58|529.24|525.24|529.61|525.61|529.19|525.19|34
1615891030000|2021-03-16 10:37:10|529.25|525.25|529.39|525.39|529.47|525.47|529.25|525.25|33
1615891040000|2021-03-16 10:37:20|529.33|525.33|529.59|525.59|529.59|525.59|529.33|525.33|25
1615891050000|2021-03-16 10:37:30|529.58|525.58|529.41|525.41|529.59|525.59|529.35|525.35|29
1615891060000|2021-03-16 10:37:40|529.39|525.39|529.41|525.41|529.46|525.46|529.38|525.38|24
1615891070000|2021-03-16 10:37:50|529.43|525.43|529.37|525.37|529.55|525.55|529.35|525.35|22
1615891080000|2021-03-16 10:38:00|529.4|525.4|529.58|525.58|529.58|525.58|529.36|525.36|23
1615891090000|2021-03-16 10:38:10|529.6|525.6|529.79|525.79|529.8|525.8|529.57|525.57|24
1615891100000|2021-03-16 10:38:20|529.77|525.77|530.15|526.15|530.16|526.16|529.77|525.77|25
1615891110000|2021-03-16 10:38:30|530.1|526.1|530.41|526.41|530.41|526.41|530.1|526.1|16
1615891120000|2021-03-16 10:38:40|530.39|526.39|530.6|526.6|530.62|526.62|530.29|526.29|19
1615891130000|2021-03-16 10:38:50|530.59|526.59|530.62|526.62|530.71|526.71|530.59|526.59|16
1615891140000|2021-03-16 10:39:00|530.63|526.63|530.61|526.61|530.63|526.63|530.53|526.53|27
1615891150000|2021-03-16 10:39:10|530.62|526.62|530.64|526.64|530.66|526.66|530.61|526.61|22
1615891160000|2021-03-16 10:39:20|530.59|526.59|530.64|526.64|530.64|526.64|530.59|526.59|9
1615891170000|2021-03-16 10:39:30|530.65|526.65|530.66|526.66|530.66|526.66|530.63|526.63|19
1615891180000|2021-03-16 10:39:40|530.65|526.65|530.42|526.42|530.65|526.65|530.36|526.36|19
1615891190000|2021-03-16 10:39:50|530.46|526.46|530.15|526.15|530.51|526.51|530.14|526.14|19
1615891200000|2021-03-16 10:40:00|530.2|526.2|530.07|526.07|530.2|526.2|530.03|526.03|17
1615891210000|2021-03-16 10:40:10|530.06|526.06|529.99|525.99|530.11|526.11|529.98|525.98|10
1615891220000|2021-03-16 10:40:20|529.98|525.98|529.83|525.83|529.99|525.99|529.77|525.77|16
1615891230000|2021-03-16 10:40:30|529.86|525.86|529.8|525.8|529.86|525.86|529.73|525.73|19
1615891240000|2021-03-16 10:40:40|529.77|525.77|529.43|525.43|529.78|525.78|529.42|525.42|9
1615891250000|2021-03-16 10:40:50|529.42|525.42|529.43|525.43|529.43|525.43|529.42|525.42|4
1615891260000|2021-03-16 10:41:00|529.46|525.46|529.64|525.64|529.66|525.66|529.43|525.43|14
1615891270000|2021-03-16 10:41:10|529.65|525.65|529.82|525.82|529.93|525.93|529.64|525.64|29
1615891280000|2021-03-16 10:41:20|529.8|525.8|529.79|525.79|529.84|525.84|529.79|525.79|12
1615891290000|2021-03-16 10:41:30|529.8|525.8|529.86|525.86|529.91|525.91|529.8|525.8|8
1615891300000|2021-03-16 10:41:40|529.91|525.91|529.91|525.91|529.92|525.92|529.87|525.87|14
1615891310000|2021-03-16 10:41:50|529.89|525.89|529.98|525.98|530.12|526.12|529.89|525.89|25
1615891320000|2021-03-16 10:42:00|529.99|525.99|530.07|526.07|530.09|526.09|529.99|525.99|24
1615891330000|2021-03-16 10:42:10|530.08|526.08|529.98|525.98|530.08|526.08|529.98|525.98|20
1615891340000|2021-03-16 10:42:20|529.99|525.99|529.68|525.68|530.02|526.02|529.68|525.68|22
1615891350000|2021-03-16 10:42:30|529.69|525.69|529.55|525.55|529.76|525.76|529.46|525.46|20
1615891360000|2021-03-16 10:42:40|529.54|525.54|529.51|525.51|529.54|525.54|529.51|525.51|7
1615891370000|2021-03-16 10:42:50|529.5|525.5|529.6|525.6|529.63|525.63|529.5|525.5|13
1615891380000|2021-03-16 10:43:00|529.58|525.58|529.81|525.81|529.81|525.81|529.58|525.58|21
1615891390000|2021-03-16 10:43:10|529.84|525.84|529.65|525.65|529.88|525.88|529.65|525.65|27
1615891400000|2021-03-16 10:43:20|529.66|525.66|529.66|525.66|529.68|525.68|529.6|525.6|22
1615891410000|2021-03-16 10:43:30|529.65|525.65|529.79|525.79|529.81|525.81|529.61|525.61|22
1615891420000|2021-03-16 10:43:40|529.8|525.8|529.9|525.9|529.9|525.9|529.75|525.75|15
1615891430000|2021-03-16 10:43:50|529.89|525.89|529.81|525.81|529.95|525.95|529.81|525.81|19
1615891440000|2021-03-16 10:44:00|529.78|525.78|529.46|525.46|529.78|525.78|529.43|525.43|34
1615891450000|2021-03-16 10:44:10|529.44|525.44|529.32|525.32|529.47|525.47|529.27|525.27|22
1615891460000|2021-03-16 10:44:20|529.29|525.29|529.16|525.16|529.34|525.34|529.13|525.13|28
1615891470000|2021-03-16 10:44:30|529.14|525.14|529.29|525.29|529.35|525.35|529.13|525.13|23
1615891480000|2021-03-16 10:44:40|529.27|525.27|529.35|525.35|529.46|525.46|529.27|525.27|23
1615891490000|2021-03-16 10:44:50|529.34|525.34|529.32|525.32|529.39|525.39|529.3|525.3|24
1615891500000|2021-03-16 10:45:00|529.39|525.39|529.24|525.24|529.39|525.39|529.24|525.24|24
1615891510000|2021-03-16 10:45:10|529.23|525.23|529.59|525.59|529.59|525.59|529.22|525.22|26
1615891520000|2021-03-16 10:45:20|529.6|525.6|529.81|525.81|529.81|525.81|529.56|525.56|24
1615891530000|2021-03-16 10:45:30|529.83|525.83|529.84|525.84|530|526|529.64|525.64|33
1615891540000|2021-03-16 10:45:40|529.89|525.89|530.25|526.25|530.25|526.25|529.81|525.81|26
1615891550000|2021-03-16 10:45:50|530.26|526.26|530.24|526.24|530.3|526.3|530.23|526.23|22
1615891560000|2021-03-16 10:46:00|530.21|526.21|530.03|526.03|530.21|526.21|530.03|526.03|24
1615891570000|2021-03-16 10:46:10|530.02|526.02|530.02|526.02|530.16|526.16|529.95|525.95|21
1615891580000|2021-03-16 10:46:20|530.01|526.01|529.97|525.97|530.09|526.09|529.87|525.87|29
1615891590000|2021-03-16 10:46:30|529.96|525.96|529.9|525.9|530.07|526.07|529.86|525.86|29
1615891600000|2021-03-16 10:46:40|529.85|525.85|529.71|525.71|529.98|525.98|529.67|525.67|22
1615891610000|2021-03-16 10:46:50|529.7|525.7|529.66|525.66|529.7|525.7|529.62|525.62|16
1615891620000|2021-03-16 10:47:00|529.67|525.67|529.81|525.81|529.84|525.84|529.66|525.66|18
1615891630000|2021-03-16 10:47:10|529.82|525.82|529.94|525.94|529.95|525.95|529.77|525.77|21
1615891640000|2021-03-16 10:47:20|529.93|525.93|529.83|525.83|529.94|525.94|529.8|525.8|29
1615891650000|2021-03-16 10:47:30|529.71|525.71|529.72|525.72|529.75|525.75|529.69|525.69|10
1615891660000|2021-03-16 10:47:40|529.71|525.71|529.56|525.56|529.74|525.74|529.56|525.56|25
1615891670000|2021-03-16 10:47:50|529.57|525.57|529.52|525.52|529.7|525.7|529.52|525.52|27
1615891680000|2021-03-16 10:48:00|529.55|525.55|529.63|525.63|529.63|525.63|529.47|525.47|15
1615891690000|2021-03-16 10:48:10|529.72|525.72|529.86|525.86|529.88|525.88|529.57|525.57|21
1615891700000|2021-03-16 10:48:20|529.84|525.84|530|526|530.03|526.03|529.84|525.84|21
1615891710000|2021-03-16 10:48:30|530.01|526.01|530.01|526.01|530.01|526.01|529.99|525.99|4
1615891720000|2021-03-16 10:48:40|530|526|529.82|525.82|530|526|529.8|525.8|17
1615891730000|2021-03-16 10:48:50|529.8|525.8|529.9|525.9|529.92|525.92|529.8|525.8|16
1615891740000|2021-03-16 10:49:00|529.91|525.91|529.83|525.83|529.91|525.91|529.79|525.79|21
1615891750000|2021-03-16 10:49:10|529.86|525.86|529.98|525.98|529.98|525.98|529.84|525.84|21
1615891760000|2021-03-16 10:49:20|529.99|525.99|530.08|526.08|530.1|526.1|529.92|525.92|19
1615891770000|2021-03-16 10:49:30|530.09|526.09|530.21|526.21|530.29|526.29|530.04|526.04|12
1615891780000|2021-03-16 10:49:40|530.19|526.19|530.26|526.26|530.26|526.26|530.14|526.14|24
1615891790000|2021-03-16 10:49:50|530.17|526.17|530.16|526.16|530.17|526.17|530.13|526.13|13
1615891800000|2021-03-16 10:50:00|530.18|526.18|530.03|526.03|530.19|526.19|530.03|526.03|17
1615891810000|2021-03-16 10:50:10|530.04|526.04|530.17|526.17|530.2|526.2|530.04|526.04|21
1615891820000|2021-03-16 10:50:20|530.2|526.2|530.32|526.32|530.4|526.4|530.16|526.16|30
1615891830000|2021-03-16 10:50:30|530.36|526.36|530.51|526.51|530.51|526.51|530.32|526.32|25
1615891840000|2021-03-16 10:50:40|530.54|526.54|530.79|526.79|530.85|526.85|530.54|526.54|28
1615891850000|2021-03-16 10:50:50|530.82|526.82|530.87|526.87|530.93|526.93|530.78|526.78|22
1615891860000|2021-03-16 10:51:00|530.81|526.81|530.72|526.72|530.85|526.85|530.62|526.62|27
1615891870000|2021-03-16 10:51:10|530.71|526.71|530.75|526.75|530.86|526.86|530.71|526.71|23
1615891880000|2021-03-16 10:51:20|530.76|526.76|530.75|526.75|530.88|526.88|530.7|526.7|24
1615891890000|2021-03-16 10:51:30|530.81|526.81|530.73|526.73|530.81|526.81|530.71|526.71|12
1615891900000|2021-03-16 10:51:40|530.72|526.72|530.87|526.87|530.89|526.89|530.72|526.72|21
1615891910000|2021-03-16 10:51:50|530.8|526.8|530.76|526.76|530.87|526.87|530.74|526.74|20
1615891920000|2021-03-16 10:52:00|530.75|526.75|530.74|526.74|530.77|526.77|530.71|526.71|20
1615891930000|2021-03-16 10:52:10|530.76|526.76|530.34|526.34|530.76|526.76|530.34|526.34|25
1615891940000|2021-03-16 10:52:20|530.32|526.32|530.32|526.32|530.36|526.36|530.3|526.3|16
1615891950000|2021-03-16 10:52:30|530.31|526.31|530.53|526.53|530.55|526.55|530.31|526.31|19
1615891960000|2021-03-16 10:52:40|530.54|526.54|530.72|526.72|530.72|526.72|530.51|526.51|21
1615891970000|2021-03-16 10:52:50|530.7|526.7|530.7|526.7|530.72|526.72|530.46|526.46|16
1615891980000|2021-03-16 10:53:00|530.65|526.65|530.8|526.8|530.83|526.83|530.61|526.61|28
1615891990000|2021-03-16 10:53:10|530.78|526.78|530.93|526.93|531.07|527.07|530.74|526.74|29
1615892000000|2021-03-16 10:53:20|530.94|526.94|531.05|527.05|531.05|527.05|530.92|526.92|7
1615892010000|2021-03-16 10:53:30|531.04|527.04|531.14|527.14|531.23|527.23|531.04|527.04|28
1615892020000|2021-03-16 10:53:40|531.15|527.15|531.19|527.19|531.2|527.2|531.06|527.06|21
1615892030000|2021-03-16 10:53:50|531.17|527.17|531.35|527.35|531.36|527.36|531.17|527.17|24
1615892040000|2021-03-16 10:54:00|531.36|527.36|531.32|527.32|531.42|527.42|531.32|527.32|21
1615892050000|2021-03-16 10:54:10|531.33|527.33|531.11|527.11|531.37|527.37|531.11|527.11|21
1615892060000|2021-03-16 10:54:20|531.09|527.09|530.83|526.83|531.11|527.11|530.81|526.81|25
1615892070000|2021-03-16 10:54:30|530.84|526.84|530.94|526.94|531.19|527.19|530.84|526.84|20
1615892080000|2021-03-16 10:54:40|530.95|526.95|530.89|526.89|531.05|527.05|530.79|526.79|28
1615892090000|2021-03-16 10:54:50|530.91|526.91|530.93|526.93|530.99|526.99|530.91|526.91|20
1615892100000|2021-03-16 10:55:00|530.95|526.95|530.8|526.8|530.95|526.95|530.8|526.8|18
1615892110000|2021-03-16 10:55:10|530.79|526.79|530.81|526.81|530.82|526.82|530.78|526.78|12
1615892120000|2021-03-16 10:55:20|530.8|526.8|530.95|526.95|530.96|526.96|530.79|526.79|18
1615892130000|2021-03-16 10:55:30|530.96|526.96|530.98|526.98|530.99|526.99|530.96|526.96|8
1615892140000|2021-03-16 10:55:40|530.99|526.99|531.03|527.03|531.08|527.08|530.98|526.98|24
1615892150000|2021-03-16 10:55:50|531.11|527.11|531.14|527.14|531.16|527.16|530.94|526.94|23
1615892160000|2021-03-16 10:56:00|531.16|527.16|531.08|527.08|531.16|527.16|531.06|527.06|20
1615892170000|2021-03-16 10:56:10|531.09|527.09|531.16|527.16|531.16|527.16|531.08|527.08|9
1615892180000|2021-03-16 10:56:20|531.12|527.12|531.03|527.03|531.15|527.15|531.02|527.02|24
1615892190000|2021-03-16 10:56:30|531|527|531.04|527.04|531.06|527.06|530.87|526.87|24
1615892200000|2021-03-16 10:56:40|531.06|527.06|531.01|527.01|531.06|527.06|530.97|526.97|21
1615892210000|2021-03-16 10:56:50|531|527|530.97|526.97|531.03|527.03|530.88|526.88|18
1615892220000|2021-03-16 10:57:00|530.96|526.96|530.65|526.65|530.96|526.96|530.6|526.6|29
1615892230000|2021-03-16 10:57:10|530.63|526.63|530.59|526.59|530.76|526.76|530.55|526.55|22
1615892240000|2021-03-16 10:57:20|530.58|526.58|530.82|526.82|530.82|526.82|530.51|526.51|20
1615892250000|2021-03-16 10:57:30|530.79|526.79|530.87|526.87|530.91|526.91|530.77|526.77|27
1615892260000|2021-03-16 10:57:40|530.9|526.9|530.86|526.86|530.96|526.96|530.8|526.8|19
1615892270000|2021-03-16 10:57:50|530.93|526.93|530.85|526.85|530.99|526.99|530.81|526.81|28
1615892280000|2021-03-16 10:58:00|530.86|526.86|530.7|526.7|530.88|526.88|530.7|526.7|15
1615892290000|2021-03-16 10:58:10|530.73|526.73|530.69|526.69|530.86|526.86|530.69|526.69|17
1615892300000|2021-03-16 10:58:20|530.7|526.7|530.7|526.7|530.82|526.82|530.68|526.68|18
1615892310000|2021-03-16 10:58:30|530.69|526.69|530.61|526.61|530.7|526.7|530.6|526.6|11
1615892320000|2021-03-16 10:58:40|530.59|526.59|530.59|526.59|530.62|526.62|530.59|526.59|13
1615892330000|2021-03-16 10:58:50|530.6|526.6|530.51|526.51|530.6|526.6|530.49|526.49|16
1615892340000|2021-03-16 10:59:00|530.5|526.5|530.29|526.29|530.51|526.51|530.25|526.25|16
1615892350000|2021-03-16 10:59:10|530.25|526.25|530.23|526.23|530.3|526.3|530.2|526.2|15
1615892360000|2021-03-16 10:59:20|530.21|526.21|530.16|526.16|530.24|526.24|530.1|526.1|16
1615892370000|2021-03-16 10:59:30|530.15|526.15|530.27|526.27|530.27|526.27|530.15|526.15|7
1615892380000|2021-03-16 10:59:40|530.28|526.28|530.18|526.18|530.28|526.28|530.18|526.18|10
1615892390000|2021-03-16 10:59:50|530.17|526.17|530.14|526.14|530.34|526.34|530.14|526.14|14
1615892400000|2021-03-16 11:00:00|530.15|526.15|530.44|526.44|530.45|526.45|530.13|526.13|25
1615892410000|2021-03-16 11:00:10|530.46|526.46|530.5|526.5|530.52|526.52|530.43|526.43|15
1615892420000|2021-03-16 11:00:20|530.51|526.51|530.54|526.54|530.61|526.61|530.51|526.51|15
1615892430000|2021-03-16 11:00:30|530.55|526.55|530.5|526.5|530.64|526.64|530.5|526.5|18
1615892440000|2021-03-16 11:00:40|530.53|526.53|530.51|526.51|530.55|526.55|530.49|526.49|11
1615892450000|2021-03-16 11:00:50|530.49|526.49|530.5|526.5|530.5|526.5|530.44|526.44|15
1615892460000|2021-03-16 11:01:00|530.49|526.49|530.45|526.45|530.51|526.51|530.45|526.45|18
1615892470000|2021-03-16 11:01:10|530.46|526.46|530.36|526.36|530.46|526.46|530.36|526.36|13
1615892480000|2021-03-16 11:01:20|530.35|526.35|530.07|526.07|530.36|526.36|530.05|526.05|21
1615892490000|2021-03-16 11:01:30|530.03|526.03|529.61|525.61|530.03|526.03|529.6|525.6|26
1615892500000|2021-03-16 11:01:40|529.62|525.62|529.69|525.69|529.85|525.85|529.62|525.62|13
1615892510000|2021-03-16 11:01:50|529.67|525.67|529.52|525.52|529.74|525.74|529.48|525.48|22
1615892520000|2021-03-16 11:02:00|529.53|525.53|529.16|525.16|529.58|525.58|529.13|525.13|30
1615892530000|2021-03-16 11:02:10|529.14|525.14|528.83|524.83|529.38|525.38|528.76|524.76|29
1615892540000|2021-03-16 11:02:20|528.82|524.82|528.77|524.77|529.05|525.05|528.72|524.72|19
1615892550000|2021-03-16 11:02:30|528.76|524.76|528.59|524.59|528.8|524.8|528.58|524.58|31
1615892560000|2021-03-16 11:02:40|528.58|524.58|528.68|524.68|528.7|524.7|528.56|524.56|17
1615892570000|2021-03-16 11:02:50|528.69|524.69|528.43|524.43|528.7|524.7|528.37|524.37|27
1615892580000|2021-03-16 11:03:00|528.41|524.41|528.58|524.58|528.59|524.59|528.35|524.35|27
1615892590000|2021-03-16 11:03:10|528.57|524.57|528.59|524.59|528.59|524.59|528.57|524.57|5
1615892600000|2021-03-16 11:03:20|528.6|524.6|528.67|524.67|528.73|524.73|528.56|524.56|12
1615892610000|2021-03-16 11:03:30|528.63|524.63|528.5|524.5|528.74|524.74|528.5|524.5|34
1615892620000|2021-03-16 11:03:40|528.51|524.51|528.2|524.2|528.51|524.51|528.2|524.2|24
1615892630000|2021-03-16 11:03:50|528.19|524.19|528.15|524.15|528.2|524.2|528.01|524.01|22
1615892640000|2021-03-16 11:04:00|528.14|524.14|528.07|524.07|528.16|524.16|528.04|524.04|15
1615892650000|2021-03-16 11:04:10|528.06|524.06|528.02|524.02|528.06|524.06|528.01|524.01|16
1615892660000|2021-03-16 11:04:20|528.03|524.03|527.44|523.44|528.05|524.05|527.44|523.44|23
1615892670000|2021-03-16 11:04:30|527.45|523.45|527.27|523.27|527.45|523.45|527.21|523.21|20
1615892680000|2021-03-16 11:04:40|527.29|523.29|527.49|523.49|527.51|523.51|527.08|523.08|23
1615892690000|2021-03-16 11:04:50|527.48|523.48|527.37|523.37|527.52|523.52|527.3|523.3|32
1615892700000|2021-03-16 11:05:00|527.35|523.35|527.38|523.38|527.53|523.53|527.28|523.28|27
1615892710000|2021-03-16 11:05:10|527.37|523.37|527.34|523.34|527.43|523.43|527.32|523.32|22
1615892720000|2021-03-16 11:05:20|527.35|523.35|527.49|523.49|527.54|523.54|527.3|523.3|25
1615892730000|2021-03-16 11:05:30|527.67|523.67|528.65|524.65|528.65|524.65|527.58|523.58|31
1615892740000|2021-03-16 11:05:40|528.7|524.7|528.57|524.57|528.72|524.72|528.49|524.49|36
1615892750000|2021-03-16 11:05:50|528.56|524.56|528.61|524.61|528.63|524.63|528.4|524.4|27
1615892760000|2021-03-16 11:06:00|528.54|524.54|528.29|524.29|528.57|524.57|528.26|524.26|30
1615892770000|2021-03-16 11:06:10|528.41|524.41|528.56|524.56|528.57|524.57|528.25|524.25|27
1615892780000|2021-03-16 11:06:20|528.58|524.58|528.87|524.87|528.87|524.87|528.55|524.55|27
1615892790000|2021-03-16 11:06:30|528.84|524.84|528.96|524.96|529.07|525.07|528.83|524.83|30
1615892800000|2021-03-16 11:06:40|528.98|524.98|528.7|524.7|528.98|524.98|528.69|524.69|28
1615892810000|2021-03-16 11:06:50|528.72|524.72|528.96|524.96|529.07|525.07|528.67|524.67|36
1615892820000|2021-03-16 11:07:00|528.95|524.95|528.85|524.85|528.96|524.96|528.84|524.84|27
1615892830000|2021-03-16 11:07:10|528.87|524.87|528.77|524.77|528.99|524.99|528.77|524.77|24
1615892840000|2021-03-16 11:07:20|528.78|524.78|528.41|524.41|528.78|524.78|528.33|524.33|32
1615892850000|2021-03-16 11:07:30|528.38|524.38|528.4|524.4|528.42|524.42|528.28|524.28|30
1615892860000|2021-03-16 11:07:40|528.39|524.39|528.34|524.34|528.45|524.45|528.29|524.29|25
1615892870000|2021-03-16 11:07:50|528.36|524.36|528.26|524.26|528.42|524.42|528.25|524.25|20
1615892880000|2021-03-16 11:08:00|528.24|524.24|528.17|524.17|528.25|524.25|528.13|524.13|22
1615892890000|2021-03-16 11:08:10|528.13|524.13|527.98|523.98|528.13|524.13|527.9|523.9|26
1615892900000|2021-03-16 11:08:20|527.97|523.97|528.12|524.12|528.12|524.12|527.85|523.85|31
1615892910000|2021-03-16 11:08:30|528.1|524.1|528.2|524.2|528.28|524.28|528.09|524.09|18
1615892920000|2021-03-16 11:08:40|528.19|524.19|528.1|524.1|528.2|524.2|528.09|524.09|22
1615892930000|2021-03-16 11:08:50|528.09|524.09|528.06|524.06|528.14|524.14|528.05|524.05|29
1615892940000|2021-03-16 11:09:00|528.02|524.02|528.26|524.26|528.26|524.26|527.9|523.9|25
1615892950000|2021-03-16 11:09:10|528.25|524.25|528.48|524.48|528.48|524.48|528.22|524.22|26
1615892960000|2021-03-16 11:09:20|528.51|524.51|528.86|524.86|528.88|524.88|528.49|524.49|31
1615892970000|2021-03-16 11:09:30|528.84|524.84|528.86|524.86|528.86|524.86|528.72|524.72|28
1615892980000|2021-03-16 11:09:40|528.85|524.85|528.87|524.87|528.98|524.98|528.85|524.85|22
1615892990000|2021-03-16 11:09:50|528.86|524.86|528.87|524.87|528.89|524.89|528.71|524.71|25
1615893000000|2021-03-16 11:10:00|528.85|524.85|528.88|524.88|528.89|524.89|528.84|524.84|14
1615893010000|2021-03-16 11:10:10|528.93|524.93|528.89|524.89|528.93|524.93|528.87|524.87|5
1615893020000|2021-03-16 11:10:20|528.86|524.86|528.97|524.97|528.97|524.97|528.8|524.8|12
1615893030000|2021-03-16 11:10:30|528.96|524.96|529.3|525.3|529.31|525.31|528.93|524.93|21
1615893040000|2021-03-16 11:10:40|529.31|525.31|529.14|525.14|529.34|525.34|529.11|525.11|19
1615893050000|2021-03-16 11:10:50|529.13|525.13|529.01|525.01|529.18|525.18|528.97|524.97|29
1615893060000|2021-03-16 11:11:00|529.02|525.02|529.32|525.32|529.33|525.33|528.99|524.99|32
1615893070000|2021-03-16 11:11:10|529.31|525.31|529.47|525.47|529.55|525.55|529.31|525.31|19
1615893080000|2021-03-16 11:11:20|529.49|525.49|529.57|525.57|529.58|525.58|529.48|525.48|20
1615893090000|2021-03-16 11:11:30|529.61|525.61|529.66|525.66|529.84|525.84|529.58|525.58|19
1615893100000|2021-03-16 11:11:40|529.7|525.7|529.56|525.56|529.7|525.7|529.56|525.56|21
1615893110000|2021-03-16 11:11:50|529.55|525.55|529.61|525.61|529.68|525.68|529.55|525.55|19
1615893120000|2021-03-16 11:12:00|529.72|525.72|529.97|525.97|529.97|525.97|529.71|525.71|16
1615893130000|2021-03-16 11:12:10|529.96|525.96|530.13|526.13|530.2|526.2|529.96|525.96|25
1615893140000|2021-03-16 11:12:20|530.14|526.14|530.01|526.01|530.17|526.17|529.92|525.92|16
1615893150000|2021-03-16 11:12:30|530|526|529.69|525.69|530|526|529.66|525.66|23
1615893160000|2021-03-16 11:12:40|529.76|525.76|529.77|525.77|529.77|525.77|529.67|525.67|16
1615893170000|2021-03-16 11:12:50|529.8|525.8|529.82|525.82|529.94|525.94|529.69|525.69|25
1615893180000|2021-03-16 11:13:00|529.87|525.87|529.76|525.76|529.87|525.87|529.72|525.72|15
1615893190000|2021-03-16 11:13:10|529.74|525.74|529.86|525.86|529.88|525.88|529.74|525.74|23
1615893200000|2021-03-16 11:13:20|529.87|525.87|530.01|526.01|530.01|526.01|529.87|525.87|19
1615893210000|2021-03-16 11:13:30|530.02|526.02|529.97|525.97|530.02|526.02|529.88|525.88|14
1615893220000|2021-03-16 11:13:40|529.94|525.94|529.95|525.95|530|526|529.94|525.94|16
1615893230000|2021-03-16 11:13:50|529.96|525.96|530.11|526.11|530.11|526.11|529.93|525.93|18
1615893240000|2021-03-16 11:14:00|530.09|526.09|530.07|526.07|530.09|526.09|530|526|24
1615893250000|2021-03-16 11:14:10|530.06|526.06|529.88|525.88|530.12|526.12|529.87|525.87|26
1615893260000|2021-03-16 11:14:20|529.85|525.85|529.83|525.83|529.93|525.93|529.78|525.78|20
1615893270000|2021-03-16 11:14:30|529.82|525.82|529.57|525.57|529.88|525.88|529.44|525.44|23
1615893280000|2021-03-16 11:14:40|529.59|525.59|529.64|525.64|529.74|525.74|529.54|525.54|20
1615893290000|2021-03-16 11:14:50|529.65|525.65|529.74|525.74|529.8|525.8|529.65|525.65|16
1615893300000|2021-03-16 11:15:00|529.73|525.73|529.66|525.66|529.74|525.74|529.57|525.57|29
1615893310000|2021-03-16 11:15:10|529.62|525.62|529.53|525.53|529.65|525.65|529.52|525.52|17
1615893320000|2021-03-16 11:15:20|529.59|525.59|529.63|525.63|529.72|525.72|529.59|525.59|23
1615893330000|2021-03-16 11:15:30|529.6|525.6|529.63|525.63|529.67|525.67|529.59|525.59|20
1615893340000|2021-03-16 11:15:40|529.68|525.68|529.57|525.57|529.74|525.74|529.56|525.56|16
1615893350000|2021-03-16 11:15:50|529.58|525.58|529.56|525.56|529.6|525.6|529.48|525.48|16
1615893360000|2021-03-16 11:16:00|529.53|525.53|529.48|525.48|529.71|525.71|529.45|525.45|15
1615893370000|2021-03-16 11:16:10|529.44|525.44|529.39|525.39|529.44|525.44|529.33|525.33|18
1615893380000|2021-03-16 11:16:20|529.37|525.37|529.38|525.38|529.45|525.45|529.33|525.33|15
1615893390000|2021-03-16 11:16:30|529.37|525.37|529.33|525.33|529.41|525.41|529.33|525.33|18
1615893400000|2021-03-16 11:16:40|529.32|525.32|529.32|525.32|529.49|525.49|529.27|525.27|13
1615893410000|2021-03-16 11:16:50|529.33|525.33|529.25|525.25|529.36|525.36|529.2|525.2|16
1615893420000|2021-03-16 11:17:00|529.16|525.16|529.19|525.19|529.25|525.25|529.09|525.09|15
1615893430000|2021-03-16 11:17:10|529.14|525.14|529.15|525.15|529.22|525.22|529.08|525.08|18
1615893440000|2021-03-16 11:17:20|529.13|525.13|529.36|525.36|529.42|525.42|529.13|525.13|26
1615893450000|2021-03-16 11:17:30|529.35|525.35|529.32|525.32|529.36|525.36|529.32|525.32|14
1615893460000|2021-03-16 11:17:40|529.34|525.34|529.29|525.29|529.34|525.34|529.28|525.28|18
1615893470000|2021-03-16 11:17:50|529.26|525.26|529.2|525.2|529.29|525.29|529.19|525.19|19
1615893480000|2021-03-16 11:18:00|529.18|525.18|529.01|525.01|529.28|525.28|529.01|525.01|24
1615893490000|2021-03-16 11:18:10|528.98|524.98|528.91|524.91|528.98|524.98|528.86|524.86|24
1615893500000|2021-03-16 11:18:20|528.89|524.89|528.79|524.79|528.91|524.91|528.79|524.79|20
1615893510000|2021-03-16 11:18:30|528.78|524.78|528.76|524.76|528.95|524.95|528.75|524.75|18
1615893520000|2021-03-16 11:18:40|528.78|524.78|528.79|524.79|528.84|524.84|528.78|524.78|16
1615893530000|2021-03-16 11:18:50|528.78|524.78|528.83|524.83|528.83|524.83|528.77|524.77|16
1615893540000|2021-03-16 11:19:00|528.84|524.84|529.01|525.01|529.01|525.01|528.83|524.83|13
1615893550000|2021-03-16 11:19:10|529.02|525.02|529.05|525.05|529.1|525.1|529.01|525.01|12
1615893560000|2021-03-16 11:19:20|529.03|525.03|529.01|525.01|529.07|525.07|528.96|524.96|16
1615893570000|2021-03-16 11:19:30|528.96|524.96|528.77|524.77|528.99|524.99|528.77|524.77|19
1615893580000|2021-03-16 11:19:40|528.7|524.7|528.67|524.67|528.82|524.82|528.66|524.66|26
1615893590000|2021-03-16 11:19:50|528.76|524.76|528.44|524.44|528.76|524.76|528.42|524.42|32
1615893600000|2021-03-16 11:20:00|528.46|524.46|528.15|524.15|528.46|524.46|528.09|524.09|26
1615893610000|2021-03-16 11:20:10|528.16|524.16|527.9|523.9|528.18|524.18|527.88|523.88|32
1615893620000|2021-03-16 11:20:20|527.91|523.91|527.57|523.57|527.92|523.92|527.57|523.57|17
1615893630000|2021-03-16 11:20:30|527.58|523.58|527.56|523.56|527.58|523.58|527.55|523.55|6
1615893640000|2021-03-16 11:20:40|527.55|523.55|527.57|523.57|527.6|523.6|527.52|523.52|17
1615893650000|2021-03-16 11:20:50|527.55|523.55|527.58|523.58|527.58|523.58|527.55|523.55|8
1615893660000|2021-03-16 11:21:00|527.6|523.6|527.98|523.98|527.98|523.98|527.59|523.59|24
1615893670000|2021-03-16 11:21:10|527.99|523.99|528.11|524.11|528.17|524.17|527.84|523.84|30
1615893680000|2021-03-16 11:21:20|528.16|524.16|528.14|524.14|528.25|524.25|527.87|523.87|26
1615893690000|2021-03-16 11:21:30|528.15|524.15|528.38|524.38|528.39|524.39|528.12|524.12|21
1615893700000|2021-03-16 11:21:40|528.35|524.35|528.2|524.2|528.39|524.39|528.18|524.18|24
1615893710000|2021-03-16 11:21:50|528.15|524.15|528.12|524.12|528.2|524.2|528.05|524.05|20
1615893720000|2021-03-16 11:22:00|528.26|524.26|528.1|524.1|528.26|524.26|527.96|523.96|25
1615893730000|2021-03-16 11:22:10|528.08|524.08|528.04|524.04|528.29|524.29|527.98|523.98|18
1615893740000|2021-03-16 11:22:20|527.65|523.65|527.48|523.48|527.72|523.72|527.47|523.47|11
1615893750000|2021-03-16 11:22:30|527.47|523.47|527.47|523.47|527.61|523.61|527.46|523.46|22
1615893760000|2021-03-16 11:22:40|527.45|523.45|527.43|523.43|527.46|523.46|527.41|523.41|20
1615893770000|2021-03-16 11:22:50|527.44|523.44|527.45|523.45|527.45|523.45|527.43|523.43|11
1615893780000|2021-03-16 11:23:00|527.44|523.44|527.72|523.72|527.76|523.76|527.44|523.44|25
1615893790000|2021-03-16 11:23:10|527.73|523.73|527.8|523.8|527.87|523.87|527.73|523.73|21
1615893800000|2021-03-16 11:23:20|527.79|523.79|527.95|523.95|528.06|524.06|527.79|523.79|24
1615893810000|2021-03-16 11:23:30|527.94|523.94|527.8|523.8|527.94|523.94|527.73|523.73|22
1615893820000|2021-03-16 11:23:40|527.81|523.81|527.77|523.77|527.86|523.86|527.76|523.76|21
1615893830000|2021-03-16 11:23:50|527.76|523.76|527.77|523.77|527.79|523.79|527.76|523.76|13
1615893840000|2021-03-16 11:24:00|527.78|523.78|527.81|523.81|527.84|523.84|527.77|523.77|12
1615893850000|2021-03-16 11:24:10|527.78|523.78|527.62|523.62|527.78|523.78|527.6|523.6|21
1615893860000|2021-03-16 11:24:20|527.58|523.58|527.48|523.48|527.58|523.58|527.48|523.48|14
1615893870000|2021-03-16 11:24:30|527.49|523.49|527.37|523.37|527.49|523.49|527.34|523.34|19
1615893880000|2021-03-16 11:24:40|527.38|523.38|527.36|523.36|527.4|523.4|527.34|523.34|13
1615893890000|2021-03-16 11:24:50|527.35|523.35|527.32|523.32|527.43|523.43|527.32|523.32|21
1615893900000|2021-03-16 11:25:00|527.31|523.31|527.35|523.35|527.35|523.35|527.25|523.25|16
1615893910000|2021-03-16 11:25:10|527.39|523.39|527.41|523.41|527.49|523.49|527.39|523.39|7
1615893920000|2021-03-16 11:25:20|527.4|523.4|527.35|523.35|527.43|523.43|527.35|523.35|12
1615893930000|2021-03-16 11:25:30|527.33|523.33|527.37|523.37|527.38|523.38|527.29|523.29|16
1615893960000|2021-03-16 11:26:00|527.4|523.4|527.42|523.42|527.43|523.43|527.4|523.4|4
1615893970000|2021-03-16 11:26:10|527.43|523.43|527.43|523.43|527.43|523.43|527.43|523.43|1
1615893980000|2021-03-16 11:26:20|527.42|523.42|527.37|523.37|527.42|523.42|527.37|523.37|3
1615893990000|2021-03-16 11:26:30|527.38|523.38|527.36|523.36|527.4|523.4|527.36|523.36|6
1615894000000|2021-03-16 11:26:40|527.4|523.4|527.4|523.4|527.41|523.41|527.4|523.4|3
1615894020000|2021-03-16 11:27:00|527.41|523.41|527.51|523.51|527.55|523.55|527.4|523.4|13
1615894030000|2021-03-16 11:27:10|527.5|523.5|527.51|523.51|527.53|523.53|527.5|523.5|4
1615894040000|2021-03-16 11:27:20|527.54|523.54|527.74|523.74|527.74|523.74|527.54|523.54|17
1615894050000|2021-03-16 11:27:30|527.73|523.73|527.75|523.75|527.76|523.76|527.73|523.73|5
1615894060000|2021-03-16 11:27:40|527.89|523.89|527.77|523.77|527.89|523.89|527.7|523.7|10
1615894070000|2021-03-16 11:27:50|527.73|523.73|528.03|524.03|528.27|524.27|527.73|523.73|26
1615894080000|2021-03-16 11:28:00|528.02|524.02|527.97|523.97|528.07|524.07|527.92|523.92|19
1615894090000|2021-03-16 11:28:10|527.99|523.99|527.86|523.86|527.99|523.99|527.85|523.85|19
1615894100000|2021-03-16 11:28:20|527.88|523.88|528.02|524.02|528.05|524.05|527.87|523.87|23
1615894110000|2021-03-16 11:28:30|528.03|524.03|528.18|524.18|528.21|524.21|528|524|22
1615894120000|2021-03-16 11:28:40|528.19|524.19|528.24|524.24|528.24|524.24|528.19|524.19|10
1615894130000|2021-03-16 11:28:50|528.19|524.19|528.14|524.14|528.19|524.19|528.12|524.12|10
1615894140000|2021-03-16 11:29:00|528.12|524.12|528.05|524.05|528.21|524.21|528.04|524.04|14
1615894150000|2021-03-16 11:29:10|528.03|524.03|528.01|524.01|528.14|524.14|528|524|15
1615894160000|2021-03-16 11:29:20|527.99|523.99|527.97|523.97|527.99|523.99|527.96|523.96|5
1615894170000|2021-03-16 11:29:30|527.96|523.96|527.82|523.82|527.97|523.97|527.82|523.82|12
1615894180000|2021-03-16 11:29:40|527.81|523.81|527.86|523.86|527.86|523.86|527.81|523.81|15
1615894190000|2021-03-16 11:29:50|527.85|523.85|527.83|523.83|527.86|523.86|527.83|523.83|6
1615894200000|2021-03-16 11:30:00|527.86|523.86|527.82|523.82|527.86|523.86|527.79|523.79|15
1615894210000|2021-03-16 11:30:10|527.81|523.81|527.62|523.62|527.82|523.82|527.62|523.62|14
1615894220000|2021-03-16 11:30:20|527.63|523.63|527.77|523.77|527.8|523.8|527.63|523.63|20
1615894230000|2021-03-16 11:30:30|527.73|523.73|527.74|523.74|527.75|523.75|527.71|523.71|13
1615894240000|2021-03-16 11:30:40|527.73|523.73|527.7|523.7|527.74|523.74|527.69|523.69|16
1615894250000|2021-03-16 11:30:50|527.67|523.67|527.56|523.56|527.7|523.7|527.55|523.55|12
1615894260000|2021-03-16 11:31:00|527.55|523.55|526.99|522.99|527.58|523.58|526.99|522.99|25
1615894270000|2021-03-16 11:31:10|527.04|523.04|527.08|523.08|527.22|523.22|527.03|523.03|25
1615894280000|2021-03-16 11:31:20|527.05|523.05|527.08|523.08|527.14|523.14|527.05|523.05|19
1615894290000|2021-03-16 11:31:30|527.09|523.09|527.15|523.15|527.25|523.25|527.07|523.07|24
1615894300000|2021-03-16 11:31:40|527.14|523.14|527.07|523.07|527.2|523.2|527.02|523.02|29
1615894310000|2021-03-16 11:31:50|527|523|526.98|522.98|527.07|523.07|526.96|522.96|22
1615894320000|2021-03-16 11:32:00|526.96|522.96|527.03|523.03|527.26|523.26|526.96|522.96|27
1615894330000|2021-03-16 11:32:10|527.05|523.05|527.02|523.02|527.07|523.07|526.94|522.94|23
1615894340000|2021-03-16 11:32:20|526.99|522.99|526.96|522.96|527.03|523.03|526.92|522.92|18
1615894350000|2021-03-16 11:32:30|526.95|522.95|526.97|522.97|527.17|523.17|526.94|522.94|13
1615894360000|2021-03-16 11:32:40|526.95|522.95|526.87|522.87|526.97|522.97|526.87|522.87|16
1615894370000|2021-03-16 11:32:50|526.89|522.89|526.77|522.77|526.97|522.97|526.77|522.77|33
1615894380000|2021-03-16 11:33:00|526.78|522.78|526.61|522.61|526.78|522.78|526.24|522.24|37
1615894390000|2021-03-16 11:33:10|526.26|522.26|525.99|521.99|526.57|522.57|525.93|521.93|24
1615894400000|2021-03-16 11:33:20|526.01|522.01|526.11|522.11|526.12|522.12|526.01|522.01|20
1615894410000|2021-03-16 11:33:30|526.08|522.08|525.94|521.94|526.14|522.14|525.94|521.94|27
1615894420000|2021-03-16 11:33:40|525.96|521.96|525.83|521.83|526|522|525.83|521.83|25
1615894430000|2021-03-16 11:33:50|525.87|521.87|525.54|521.54|526.06|522.06|525.54|521.54|20
1615894440000|2021-03-16 11:34:00|525.55|521.55|525.52|521.52|525.7|521.7|525.47|521.47|24
1615894450000|2021-03-16 11:34:10|525.51|521.51|525.49|521.49|525.58|521.58|525.46|521.46|29
1615894460000|2021-03-16 11:34:20|525.46|521.46|525.53|521.53|525.58|521.58|525.44|521.44|20
1615894470000|2021-03-16 11:34:30|525.57|521.57|525.48|521.48|525.65|521.65|525.47|521.47|19
1615894480000|2021-03-16 11:34:40|525.46|521.46|525.16|521.16|525.54|521.54|525.15|521.15|32
1615894490000|2021-03-16 11:34:50|525.12|521.12|525.03|521.03|525.15|521.15|525.03|521.03|20
1615894500000|2021-03-16 11:35:00|525.05|521.05|525.09|521.09|525.09|521.09|524.85|520.85|14
1615894510000|2021-03-16 11:35:10|525.23|521.23|524.98|520.98|525.23|521.23|524.98|520.98|25
1615894520000|2021-03-16 11:35:20|524.97|520.97|524.76|520.76|524.97|520.97|524.69|520.69|29
1615894530000|2021-03-16 11:35:30|524.75|520.75|525.05|521.05|525.08|521.08|524.72|520.72|20
1615894540000|2021-03-16 11:35:40|524.99|520.99|524.8|520.8|525.09|521.09|524.79|520.79|27
1615894550000|2021-03-16 11:35:50|524.79|520.79|524.63|520.63|524.8|520.8|524.61|520.61|31
1615894560000|2021-03-16 11:36:00|524.54|520.54|524.48|520.48|524.67|520.67|524.45|520.45|31
1615894570000|2021-03-16 11:36:10|524.53|520.53|524.52|520.52|524.64|520.64|524.51|520.51|27
1615894580000|2021-03-16 11:36:20|524.53|520.53|524.95|520.95|525.02|521.02|524.53|520.53|31
1615894590000|2021-03-16 11:36:30|524.96|520.96|525.02|521.02|525.07|521.07|524.92|520.92|31
1615894600000|2021-03-16 11:36:40|524.97|520.97|524.91|520.91|525|521|524.82|520.82|29
1615894610000|2021-03-16 11:36:50|524.9|520.9|524.89|520.89|525.02|521.02|524.74|520.74|31
1615894620000|2021-03-16 11:37:00|524.88|520.88|525.24|521.24|525.24|521.24|524.86|520.86|34
1615894630000|2021-03-16 11:37:10|525.21|521.21|525.48|521.48|525.64|521.64|525.04|521.04|33
1615894640000|2021-03-16 11:37:20|525.46|521.46|525.75|521.75|525.75|521.75|525.42|521.42|24
1615894650000|2021-03-16 11:37:30|525.71|521.71|525.8|521.8|525.82|521.82|525.68|521.68|24
1615894660000|2021-03-16 11:37:40|525.82|521.82|525.73|521.73|525.82|521.82|525.65|521.65|18
1615894670000|2021-03-16 11:37:50|525.72|521.72|525.38|521.38|525.79|521.79|525.38|521.38|29
1615894680000|2021-03-16 11:38:00|525.39|521.39|525.59|521.59|525.59|521.59|525.28|521.28|28
1615894690000|2021-03-16 11:38:10|525.6|521.6|525.65|521.65|525.72|521.72|525.55|521.55|26
1615894700000|2021-03-16 11:38:20|525.63|521.63|525.47|521.47|525.65|521.65|525.44|521.44|24
1615894710000|2021-03-16 11:38:30|525.44|521.44|525.48|521.48|525.57|521.57|525.4|521.4|29
1615894720000|2021-03-16 11:38:40|525.44|521.44|525.37|521.37|525.52|521.52|525.32|521.32|29
1615894730000|2021-03-16 11:38:50|525.34|521.34|525.42|521.42|525.42|521.42|525.34|521.34|16
1615894740000|2021-03-16 11:39:00|525.44|521.44|525.3|521.3|525.48|521.48|525.3|521.3|17
1615894750000|2021-03-16 11:39:10|525.27|521.27|525.4|521.4|525.41|521.41|525.26|521.26|18
1615894760000|2021-03-16 11:39:20|525.35|521.35|525.26|521.26|525.49|521.49|525.25|521.25|20
1615894770000|2021-03-16 11:39:30|525.27|521.27|525.06|521.06|525.3|521.3|525.03|521.03|25
1615894780000|2021-03-16 11:39:40|525|521|525.22|521.22|525.22|521.22|524.9|520.9|24
1615894790000|2021-03-16 11:39:50|525.17|521.17|525.07|521.07|525.17|521.17|525.02|521.02|16
1615894800000|2021-03-16 11:40:00|525.06|521.06|525.11|521.11|525.12|521.12|525.06|521.06|12
1615894810000|2021-03-16 11:40:10|525.1|521.1|525.1|521.1|525.14|521.14|525.1|521.1|12
1615894820000|2021-03-16 11:40:20|525.11|521.11|525.06|521.06|525.26|521.26|525.04|521.04|22
1615894830000|2021-03-16 11:40:30|525.1|521.1|525.1|521.1|525.13|521.13|525.06|521.06|20
1615894840000|2021-03-16 11:40:40|525.09|521.09|524.87|520.87|525.11|521.11|524.86|520.86|25
1615894850000|2021-03-16 11:40:50|524.86|520.86|524.75|520.75|525.15|521.15|524.74|520.74|24
1615894860000|2021-03-16 11:41:00|524.77|520.77|524.57|520.57|524.79|520.79|524.53|520.53|28
1615894870000|2021-03-16 11:41:10|524.58|520.58|524.43|520.43|524.63|520.63|524.39|520.39|21
1615894880000|2021-03-16 11:41:20|524.42|520.42|524.43|520.43|524.43|520.43|524.42|520.42|6
1615894890000|2021-03-16 11:41:30|524.45|520.45|523.95|519.95|524.45|520.45|523.9|519.9|30
1615894900000|2021-03-16 11:41:40|523.94|519.94|523.9|519.9|524.13|520.13|523.9|519.9|26
1615894910000|2021-03-16 11:41:50|523.95|519.95|523.84|519.84|523.95|519.95|523.84|519.84|8
1615894920000|2021-03-16 11:42:00|523.87|519.87|524.13|520.13|524.13|520.13|523.84|519.84|17
1615894930000|2021-03-16 11:42:10|524.1|520.1|524.14|520.14|524.23|520.23|524.08|520.08|27
1615894940000|2021-03-16 11:42:20|524.08|520.08|524.04|520.04|524.08|520.08|523.89|519.89|22
1615894950000|2021-03-16 11:42:30|524.02|520.02|523.85|519.85|524.02|520.02|523.85|519.85|25
1615894960000|2021-03-16 11:42:40|523.86|519.86|523.91|519.91|523.91|519.91|523.84|519.84|23
1615894970000|2021-03-16 11:42:50|523.9|519.9|524|520|524.02|520.02|523.9|519.9|16
1615894980000|2021-03-16 11:43:00|523.98|519.98|523.88|519.88|524.08|520.08|523.86|519.86|32
1615894990000|2021-03-16 11:43:10|523.89|519.89|523.88|519.88|523.9|519.9|523.87|519.87|15
1615895000000|2021-03-16 11:43:20|523.87|519.87|523.87|519.87|523.89|519.89|523.86|519.86|17
1615895010000|2021-03-16 11:43:30|523.89|519.89|523.89|519.89|523.97|519.97|523.83|519.83|19
1615895020000|2021-03-16 11:43:40|523.98|519.98|524.52|520.52|524.52|520.52|523.98|519.98|29
1615895030000|2021-03-16 11:43:50|524.51|520.51|524.75|520.75|524.83|520.83|524.5|520.5|33
1615895040000|2021-03-16 11:44:00|524.74|520.74|525.3|521.3|525.32|521.32|524.74|520.74|37
1615895050000|2021-03-16 11:44:10|525.27|521.27|525.16|521.16|525.27|521.27|525.04|521.04|34
1615895060000|2021-03-16 11:44:20|525.15|521.15|525.37|521.37|525.39|521.39|525.15|521.15|30
1615895070000|2021-03-16 11:44:30|525.31|521.31|525.28|521.28|525.36|521.36|525.11|521.11|28
1615895080000|2021-03-16 11:44:40|525.19|521.19|525.12|521.12|525.2|521.2|525.08|521.08|24
1615895090000|2021-03-16 11:44:50|525.1|521.1|525.13|521.13|525.14|521.14|525.07|521.07|18
1615895100000|2021-03-16 11:45:00|525.14|521.14|525.15|521.15|525.15|521.15|525.04|521.04|21
1615895110000|2021-03-16 11:45:10|525.14|521.14|524.79|520.79|525.16|521.16|524.79|520.79|25
1615895120000|2021-03-16 11:45:20|524.75|520.75|524.49|520.49|524.81|520.81|524.45|520.45|23
1615895130000|2021-03-16 11:45:30|524.47|520.47|524.11|520.11|524.47|520.47|524.11|520.11|24
1615895140000|2021-03-16 11:45:40|524.1|520.1|524.14|520.14|524.15|520.15|523.98|519.98|27
1615895150000|2021-03-16 11:45:50|524.11|520.11|524.03|520.03|524.11|520.11|523.95|519.95|26
1615895160000|2021-03-16 11:46:00|524.06|520.06|523.99|519.99|524.19|520.19|523.99|519.99|26
1615895170000|2021-03-16 11:46:10|524.01|520.01|523.98|519.98|524.04|520.04|523.96|519.96|15
1615895180000|2021-03-16 11:46:20|524|520|524.27|520.27|524.27|520.27|523.99|519.99|22
1615895190000|2021-03-16 11:46:30|524.28|520.28|524.72|520.72|524.72|520.72|524.27|520.27|27
1615895200000|2021-03-16 11:46:40|524.75|520.75|524.75|520.75|524.78|520.78|524.61|520.61|25
1615895210000|2021-03-16 11:46:50|524.78|520.78|524.91|520.91|524.91|520.91|524.72|520.72|25
1615895220000|2021-03-16 11:47:00|524.92|520.92|525.12|521.12|525.62|521.62|524.87|520.87|29
1615895230000|2021-03-16 11:47:10|525.15|521.15|525.44|521.44|525.56|521.56|525.11|521.11|30
1615895240000|2021-03-16 11:47:20|525.53|521.53|525.76|521.76|525.76|521.76|525.36|521.36|26
1615895250000|2021-03-16 11:47:30|525.75|521.75|526.06|522.06|526.33|522.33|525.75|521.75|23
1615895260000|2021-03-16 11:47:40|526.08|522.08|526|522|526.09|522.09|525.93|521.93|30
1615895270000|2021-03-16 11:47:50|525.92|521.92|526.56|522.56|526.73|522.73|525.92|521.92|38
1615895280000|2021-03-16 11:48:00|526.49|522.49|526.64|522.64|526.71|522.71|526.39|522.39|37
1615895290000|2021-03-16 11:48:10|526.68|522.68|526.7|522.7|526.76|522.76|526.5|522.5|30
1615895300000|2021-03-16 11:48:20|526.71|522.71|526.34|522.34|526.71|522.71|526.26|522.26|32
1615895310000|2021-03-16 11:48:30|526.33|522.33|526.21|522.21|526.34|522.34|526.18|522.18|25
1615895320000|2021-03-16 11:48:40|526.2|522.2|526.34|522.34|526.46|522.46|526.2|522.2|26
1615895330000|2021-03-16 11:48:50|526.36|522.36|525.66|521.66|526.36|522.36|525.64|521.64|35
1615895340000|2021-03-16 11:49:00|525.65|521.65|525.58|521.58|525.7|521.7|525.47|521.47|30
1615895350000|2021-03-16 11:49:10|525.57|521.57|525.45|521.45|525.57|521.57|525.32|521.32|30
1615895360000|2021-03-16 11:49:20|525.44|521.44|525.77|521.77|525.95|521.95|525.44|521.44|35
1615895370000|2021-03-16 11:49:30|525.9|521.9|525.5|521.5|525.93|521.93|525.48|521.48|33
1615895380000|2021-03-16 11:49:40|525.52|521.52|525.74|521.74|525.76|521.76|525.52|521.52|26
1615895390000|2021-03-16 11:49:50|525.75|521.75|525.97|521.97|526.01|522.01|525.75|521.75|24
1615895400000|2021-03-16 11:50:00|526|522|525.88|521.88|526|522|525.86|521.86|21
1615895410000|2021-03-16 11:50:10|525.87|521.87|525.95|521.95|525.97|521.97|525.82|521.82|27
1615895420000|2021-03-16 11:50:20|525.97|521.97|526.24|522.24|526.24|522.24|525.96|521.96|24
1615895430000|2021-03-16 11:50:30|526.23|522.23|526.21|522.21|526.25|522.25|526|522|22
1615895440000|2021-03-16 11:50:40|526.2|522.2|526.39|522.39|526.39|522.39|526.13|522.13|17
1615895450000|2021-03-16 11:50:50|526.38|522.38|526.4|522.4|526.4|522.4|526.32|522.32|15
1615895460000|2021-03-16 11:51:00|526.35|522.35|526.41|522.41|526.42|522.42|526.25|522.25|22
1615895470000|2021-03-16 11:51:10|526.42|522.42|526.32|522.32|526.42|522.42|526.32|522.32|17
1615895480000|2021-03-16 11:51:20|526.31|522.31|526.34|522.34|526.38|522.38|526.31|522.31|13
1615895490000|2021-03-16 11:51:30|526.35|522.35|526.3|522.3|526.35|522.35|526.24|522.24|24
1615895500000|2021-03-16 11:51:40|526.29|522.29|526.07|522.07|526.29|522.29|526.05|522.05|27
1615895510000|2021-03-16 11:51:50|526.08|522.08|526.11|522.11|526.15|522.15|526.06|522.06|25
1615895520000|2021-03-16 11:52:00|526.13|522.13|526.3|522.3|526.31|522.31|526.12|522.12|24
1615895530000|2021-03-16 11:52:10|526.31|522.31|526.3|522.3|526.39|522.39|526.3|522.3|8
1615895540000|2021-03-16 11:52:20|526.31|522.31|526.29|522.29|526.32|522.32|526.18|522.18|25
1615895550000|2021-03-16 11:52:30|526.3|522.3|526.34|522.34|526.42|522.42|526.3|522.3|16
1615895560000|2021-03-16 11:52:40|526.33|522.33|526.2|522.2|526.33|522.33|526.08|522.08|19
1615895570000|2021-03-16 11:52:50|526.23|522.23|526.28|522.28|526.29|522.29|526.23|522.23|7
1615895580000|2021-03-16 11:53:00|526.29|522.29|526.41|522.41|526.42|522.42|526.28|522.28|15
1615895590000|2021-03-16 11:53:10|526.44|522.44|526.59|522.59|526.59|522.59|526.43|522.43|12
1615895600000|2021-03-16 11:53:20|526.57|522.57|526.5|522.5|526.62|522.62|526.49|522.49|16
1615895610000|2021-03-16 11:53:30|526.51|522.51|526.38|522.38|526.56|522.56|526.37|522.37|22
1615895620000|2021-03-16 11:53:40|526.37|522.37|526.32|522.32|526.37|522.37|526.27|522.27|18
1615895630000|2021-03-16 11:53:50|526.29|522.29|526.31|522.31|526.37|522.37|526.28|522.28|9
1615895640000|2021-03-16 11:54:00|526.3|522.3|525.87|521.87|526.33|522.33|525.86|521.86|23
1615895650000|2021-03-16 11:54:10|525.85|521.85|525.64|521.64|525.87|521.87|525.59|521.59|16
1615895660000|2021-03-16 11:54:20|525.65|521.65|525.87|521.87|525.91|521.91|525.65|521.65|18
1615895670000|2021-03-16 11:54:30|525.88|521.88|525.87|521.87|525.88|521.88|525.87|521.87|2
1615895680000|2021-03-16 11:54:40|525.86|521.86|525.86|521.86|525.87|521.87|525.85|521.85|8
1615895690000|2021-03-16 11:54:50|525.87|521.87|525.6|521.6|525.87|521.87|525.57|521.57|17
1615895700000|2021-03-16 11:55:00|525.59|521.59|525.65|521.65|525.7|521.7|525.59|521.59|16
1615895710000|2021-03-16 11:55:10|525.69|521.69|525.71|521.71|525.75|521.75|525.66|521.66|17
1615895720000|2021-03-16 11:55:20|525.74|521.74|525.7|521.7|525.76|521.76|525.67|521.67|19
1615895730000|2021-03-16 11:55:30|525.69|521.69|525.74|521.74|525.76|521.76|525.67|521.67|21
1615895740000|2021-03-16 11:55:40|525.75|521.75|525.67|521.67|525.75|521.75|525.67|521.67|10
1615895750000|2021-03-16 11:55:50|525.64|521.64|525.63|521.63|525.65|521.65|525.62|521.62|7
1615895760000|2021-03-16 11:56:00|525.64|521.64|525.62|521.62|525.64|521.64|525.62|521.62|2
1615895770000|2021-03-16 11:56:10|525.63|521.63|525.57|521.57|525.63|521.63|525.57|521.57|14
1615895780000|2021-03-16 11:56:20|525.6|521.6|525.66|521.66|525.77|521.77|525.57|521.57|12
1615895790000|2021-03-16 11:56:30|525.72|521.72|525.87|521.87|525.87|521.87|525.71|521.71|15
1615895800000|2021-03-16 11:56:40|525.86|521.86|526.02|522.02|526.02|522.02|525.86|521.86|19
1615895810000|2021-03-16 11:56:50|526.06|522.06|526|522|526.1|522.1|525.97|521.97|24
1615895820000|2021-03-16 11:57:00|525.99|521.99|526.09|522.09|526.09|522.09|525.98|521.98|15
1615895830000|2021-03-16 11:57:10|526.1|522.1|526.12|522.12|526.12|522.12|526.04|522.04|12
1615895840000|2021-03-16 11:57:20|526.13|522.13|526.13|522.13|526.21|522.21|526.07|522.07|22
1615895850000|2021-03-16 11:57:30|526.14|522.14|526.14|522.14|526.19|522.19|526.11|522.11|18
1615895860000|2021-03-16 11:57:40|526.16|522.16|525.92|521.92|526.16|522.16|525.81|521.81|28
1615895870000|2021-03-16 11:57:50|525.9|521.9|525.95|521.95|526.05|522.05|525.9|521.9|26
1615895880000|2021-03-16 11:58:00|525.94|521.94|526.11|522.11|526.11|522.11|525.94|521.94|21
1615895890000|2021-03-16 11:58:10|526.1|522.1|526.15|522.15|526.18|522.18|526.05|522.05|14
1615895900000|2021-03-16 11:58:20|526.18|522.18|526.21|522.21|526.21|522.21|526.18|522.18|6
1615895910000|2021-03-16 11:58:30|526.22|522.22|526.27|522.27|526.27|522.27|526.22|522.22|8
1615895920000|2021-03-16 11:58:40|526.28|522.28|526.26|522.26|526.28|522.28|526.23|522.23|7
1615895930000|2021-03-16 11:58:50|526.25|522.25|526.29|522.29|526.29|522.29|526.23|522.23|4
1615895940000|2021-03-16 11:59:00|526.3|522.3|526.46|522.46|526.47|522.47|526.25|522.25|14
1615895950000|2021-03-16 11:59:10|526.47|522.47|526.51|522.51|526.52|522.52|526.46|522.46|10
1615895960000|2021-03-16 11:59:20|526.41|522.41|526.48|522.48|526.51|522.51|526.4|522.4|13
1615895970000|2021-03-16 11:59:30|526.47|522.47|526.47|522.47|526.5|522.5|526.47|522.47|13
1615895980000|2021-03-16 11:59:40|526.49|522.49|526.49|522.49|526.49|522.49|526.42|522.42|17
1615895990000|2021-03-16 11:59:50|526.51|522.51|526.69|522.69|526.83|522.83|526.51|522.51|32
1615896000000|2021-03-16 12:00:00|526.75|522.75|526.99|522.99|526.99|522.99|526.43|522.43|24
1615896010000|2021-03-16 12:00:10|527.02|523.02|527.18|523.18|527.18|523.18|526.96|522.96|18
1615896020000|2021-03-16 12:00:20|527.19|523.19|527.46|523.46|527.46|523.46|527.18|523.18|19
1615896030000|2021-03-16 12:00:30|527.47|523.47|527.27|523.27|527.54|523.54|527.23|523.23|24
1615896040000|2021-03-16 12:00:40|527.25|523.25|527.54|523.54|527.54|523.54|527.25|523.25|23
1615896050000|2021-03-16 12:00:50|527.53|523.53|527.38|523.38|527.65|523.65|527.38|523.38|22
1615896060000|2021-03-16 12:01:00|527.36|523.36|527.42|523.42|527.42|523.42|527.23|523.23|30
1615896070000|2021-03-16 12:01:10|527.39|523.39|527.13|523.13|527.4|523.4|527.13|523.13|31
1615896080000|2021-03-16 12:01:20|527.1|523.1|527.11|523.11|527.2|523.2|527.1|523.1|25
1615896090000|2021-03-16 12:01:30|527.12|523.12|527.15|523.15|527.2|523.2|527.12|523.12|20
1615896100000|2021-03-16 12:01:40|527.16|523.16|527.15|523.15|527.19|523.19|527.14|523.14|19
1615896110000|2021-03-16 12:01:50|527.14|523.14|527.11|523.11|527.18|523.18|527.11|523.11|19
1615896120000|2021-03-16 12:02:00|527.14|523.14|527.04|523.04|527.14|523.14|526.93|522.93|20
1615896130000|2021-03-16 12:02:10|526.95|522.95|526.84|522.84|526.97|522.97|526.84|522.84|24
1615896140000|2021-03-16 12:02:20|526.83|522.83|526.51|522.51|526.89|522.89|526.48|522.48|23
1615896150000|2021-03-16 12:02:30|526.52|522.52|526.34|522.34|526.54|522.54|526.15|522.15|22
1615896160000|2021-03-16 12:02:40|526.27|522.27|526.13|522.13|526.36|522.36|526.12|522.12|32
1615896170000|2021-03-16 12:02:50|526.12|522.12|526.02|522.02|526.37|522.37|526|522|21
1615896180000|2021-03-16 12:03:00|526.01|522.01|525.83|521.83|526.01|522.01|525.79|521.79|34
1615896190000|2021-03-16 12:03:10|525.82|521.82|525.41|521.41|525.82|521.82|525.41|521.41|23
1615896200000|2021-03-16 12:03:20|525.4|521.4|525.45|521.45|525.59|521.59|525.4|521.4|17
1615896210000|2021-03-16 12:03:30|525.41|521.41|525.36|521.36|525.56|521.56|525.36|521.36|14
1615896220000|2021-03-16 12:03:40|525.37|521.37|525.55|521.55|525.57|521.57|525.37|521.37|22
1615896230000|2021-03-16 12:03:50|525.54|521.54|525.4|521.4|525.57|521.57|525.39|521.39|24
1615896240000|2021-03-16 12:04:00|525.41|521.41|525.52|521.52|525.52|521.52|525.33|521.33|19
1615896250000|2021-03-16 12:04:10|525.49|521.49|525.38|521.38|525.52|521.52|525.38|521.38|20
1615896260000|2021-03-16 12:04:20|525.36|521.36|525.36|521.36|525.4|521.4|525.35|521.35|19
1615896270000|2021-03-16 12:04:30|525.34|521.34|525.33|521.33|525.37|521.37|525.33|521.33|13
1615896280000|2021-03-16 12:04:40|525.32|521.32|525.25|521.25|525.49|521.49|525.25|521.25|11
1615896290000|2021-03-16 12:04:50|525.27|521.27|525.19|521.19|525.32|521.32|525.19|521.19|16
1615896300000|2021-03-16 12:05:00|525.18|521.18|525.14|521.14|525.24|521.24|525.04|521.04|19
1615896310000|2021-03-16 12:05:10|525.15|521.15|525.25|521.25|525.28|521.28|525.15|521.15|18
1615896320000|2021-03-16 12:05:20|525.24|521.24|525.36|521.36|525.41|521.41|525.21|521.21|26
1615896330000|2021-03-16 12:05:30|525.37|521.37|525.38|521.38|525.4|521.4|525.36|521.36|10
1615896340000|2021-03-16 12:05:40|525.35|521.35|525.22|521.22|525.49|521.49|525.22|521.22|22
1615896350000|2021-03-16 12:05:50|525.21|521.21|525.08|521.08|525.21|521.21|525.08|521.08|22
1615896360000|2021-03-16 12:06:00|525.1|521.1|525.29|521.29|525.29|521.29|525.06|521.06|15
1615896370000|2021-03-16 12:06:10|525.3|521.3|525.42|521.42|525.42|521.42|525.29|521.29|12
1615896380000|2021-03-16 12:06:20|525.43|521.43|525.65|521.65|525.67|521.67|525.43|521.43|22
1615896390000|2021-03-16 12:06:30|525.66|521.66|525.7|521.7|525.72|521.72|525.65|521.65|11
1615896400000|2021-03-16 12:06:40|525.72|521.72|526.24|522.24|526.24|522.24|525.72|521.72|21
1615896410000|2021-03-16 12:06:50|526.28|522.28|526.05|522.05|526.28|522.28|526.03|522.03|31
1615896420000|2021-03-16 12:07:00|526.04|522.04|526.47|522.47|526.51|522.51|526.02|522.02|21
1615896430000|2021-03-16 12:07:10|526.49|522.49|526.51|522.51|526.55|522.55|526.44|522.44|25
1615896440000|2021-03-16 12:07:20|526.54|522.54|526.53|522.53|526.65|522.65|526.49|522.49|25
1615896450000|2021-03-16 12:07:30|526.52|522.52|526.44|522.44|526.55|522.55|526.3|522.3|29
1615896460000|2021-03-16 12:07:40|526.45|522.45|526.75|522.75|526.75|522.75|526.4|522.4|29
1615896470000|2021-03-16 12:07:50|526.76|522.76|526.98|522.98|526.98|522.98|526.73|522.73|23
1615896480000|2021-03-16 12:08:00|526.99|522.99|527.19|523.19|527.21|523.21|526.99|522.99|19
1615896490000|2021-03-16 12:08:10|527.2|523.2|527.28|523.28|527.31|523.31|527.16|523.16|22
1615896500000|2021-03-16 12:08:20|527.29|523.29|527.43|523.43|527.44|523.44|527.15|523.15|15
1615896510000|2021-03-16 12:08:30|527.27|523.27|527.52|523.52|527.53|523.53|527.27|523.27|13
1615896520000|2021-03-16 12:08:40|527.51|523.51|527.76|523.76|527.76|523.76|527.51|523.51|18
1615896530000|2021-03-16 12:08:50|527.79|523.79|527.89|523.89|527.92|523.92|527.77|523.77|25
1615896540000|2021-03-16 12:09:00|527.9|523.9|527.66|523.66|527.91|523.91|527.64|523.64|23
1615896550000|2021-03-16 12:09:10|527.68|523.68|527.85|523.85|527.89|523.89|527.68|523.68|21
1615896560000|2021-03-16 12:09:20|527.87|523.87|527.92|523.92|527.94|523.94|527.87|523.87|13
1615896570000|2021-03-16 12:09:30|527.93|523.93|528.05|524.05|528.08|524.08|527.92|523.92|14
1615896580000|2021-03-16 12:09:40|528.17|524.17|528.22|524.22|528.22|524.22|528.07|524.07|21
1615896590000|2021-03-16 12:09:50|528.21|524.21|528.2|524.2|528.21|524.21|528.19|524.19|7
1615896600000|2021-03-16 12:10:00|528.19|524.19|528.09|524.09|528.2|524.2|528.07|524.07|20
1615896610000|2021-03-16 12:10:10|528.1|524.1|528.1|524.1|528.19|524.19|528.07|524.07|23
1615896620000|2021-03-16 12:10:20|528.09|524.09|528.24|524.24|528.39|524.39|528.09|524.09|26
1615896630000|2021-03-16 12:10:30|528.25|524.25|528.31|524.31|528.46|524.46|528.24|524.24|27
1615896640000|2021-03-16 12:10:40|528.32|524.32|528.12|524.12|528.35|524.35|528.12|524.12|27
1615896650000|2021-03-16 12:10:50|528.16|524.16|527.91|523.91|528.25|524.25|527.91|523.91|27
1615896660000|2021-03-16 12:11:00|527.98|523.98|527.64|523.64|528.09|524.09|527.57|523.57|28
1615896670000|2021-03-16 12:11:10|527.58|523.58|527.66|523.66|527.66|523.66|527.46|523.46|21
1615896680000|2021-03-16 12:11:20|527.62|523.62|527.55|523.55|527.66|523.66|527.54|523.54|28
1615896690000|2021-03-16 12:11:30|527.58|523.58|527.49|523.49|527.58|523.58|527.43|523.43|21
1615896700000|2021-03-16 12:11:40|527.54|523.54|527.39|523.39|527.55|523.55|527.34|523.34|24
1615896710000|2021-03-16 12:11:50|527.38|523.38|527.37|523.37|527.53|523.53|527.32|523.32|30
1615896720000|2021-03-16 12:12:00|527.4|523.4|527.16|523.16|527.44|523.44|527.12|523.12|29
1615896730000|2021-03-16 12:12:10|527.15|523.15|527.35|523.35|527.4|523.4|527.13|523.13|29
1615896740000|2021-03-16 12:12:20|527.36|523.36|526.55|522.55|527.47|523.47|526.55|522.55|34
1615896750000|2021-03-16 12:12:30|526.5|522.5|526.42|522.42|526.69|522.69|526.33|522.33|38
1615896760000|2021-03-16 12:12:40|526.43|522.43|526.4|522.4|526.54|522.54|526.25|522.25|33
1615896770000|2021-03-16 12:12:50|526.13|522.13|525.88|521.88|526.2|522.2|525.88|521.88|32
1615896780000|2021-03-16 12:13:00|526.04|522.04|526.3|522.3|526.3|522.3|525.85|521.85|32
1615896790000|2021-03-16 12:13:10|526.35|522.35|526.69|522.69|526.79|522.79|526.3|522.3|31
1615896800000|2021-03-16 12:13:20|526.71|522.71|526.56|522.56|526.84|522.84|526.5|522.5|31
1615896810000|2021-03-16 12:13:30|526.55|522.55|526.27|522.27|526.62|522.62|526.21|522.21|35
1615896820000|2021-03-16 12:13:40|526.16|522.16|526.04|522.04|526.36|522.36|526.04|522.04|32
1615896830000|2021-03-16 12:13:50|526.2|522.2|526.05|522.05|526.44|522.44|525.9|521.9|26
1615896840000|2021-03-16 12:14:00|526.03|522.03|525.89|521.89|526.44|522.44|525.66|521.66|30
1615896850000|2021-03-16 12:14:10|525.76|521.76|526.25|522.25|526.42|522.42|525.74|521.74|39
1615896860000|2021-03-16 12:14:20|526.24|522.24|525.8|521.8|526.42|522.42|525.79|521.79|30
1615896870000|2021-03-16 12:14:30|525.82|521.82|525.83|521.83|525.98|521.98|525.76|521.76|23
1615896880000|2021-03-16 12:14:40|525.84|521.84|525.88|521.88|525.98|521.98|525.82|521.82|29
1615896890000|2021-03-16 12:14:50|525.91|521.91|525.73|521.73|525.99|521.99|525.73|521.73|26
1615896900000|2021-03-16 12:15:00|525.75|521.75|525.61|521.61|525.91|521.91|525.58|521.58|20
1615896910000|2021-03-16 12:15:10|525.58|521.58|525.52|521.52|525.81|521.81|525.52|521.52|17
1615896920000|2021-03-16 12:15:20|525.44|521.44|525.3|521.3|525.55|521.55|525.28|521.28|23
1615896930000|2021-03-16 12:15:30|525.53|521.53|525.35|521.35|525.67|521.67|525.31|521.31|33
1615896940000|2021-03-16 12:15:40|525.38|521.38|525.29|521.29|525.38|521.38|525.28|521.28|25
1615896950000|2021-03-16 12:15:50|525.38|521.38|525.29|521.29|525.38|521.38|525.25|521.25|20
1615896960000|2021-03-16 12:16:00|525.36|521.36|525.44|521.44|525.6|521.6|525.31|521.31|37
1615896970000|2021-03-16 12:16:10|525.46|521.46|525.58|521.58|525.6|521.6|525.31|521.31|27
1615896980000|2021-03-16 12:16:20|525.47|521.47|525.61|521.61|525.71|521.71|525.47|521.47|25
1615896990000|2021-03-16 12:16:30|525.62|521.62|525.94|521.94|525.98|521.98|525.61|521.61|30
1615897000000|2021-03-16 12:16:40|525.95|521.95|525.98|521.98|526.05|522.05|525.92|521.92|16
1615897010000|2021-03-16 12:16:50|525.96|521.96|526|522|526.2|522.2|525.96|521.96|24
1615897020000|2021-03-16 12:17:00|525.96|521.96|526.28|522.28|526.28|522.28|525.92|521.92|32
1615897030000|2021-03-16 12:17:10|526.34|522.34|526.55|522.55|526.55|522.55|526.27|522.27|25
1615897040000|2021-03-16 12:17:20|526.54|522.54|526.84|522.84|526.85|522.85|526.49|522.49|32
1615897050000|2021-03-16 12:17:30|526.88|522.88|526.57|522.57|526.88|522.88|526.5|522.5|27
1615897060000|2021-03-16 12:17:40|526.52|522.52|526.38|522.38|526.62|522.62|526.37|522.37|28
1615897070000|2021-03-16 12:17:50|526.42|522.42|526.11|522.11|526.55|522.55|526.1|522.1|28
1615897080000|2021-03-16 12:18:00|526.08|522.08|526.24|522.24|526.36|522.36|525.87|521.87|33
1615897090000|2021-03-16 12:18:10|526.23|522.23|526.24|522.24|526.43|522.43|526.12|522.12|33
1615897100000|2021-03-16 12:18:20|526.23|522.23|526.12|522.12|526.27|522.27|526.09|522.09|28
1615897110000|2021-03-16 12:18:30|526.08|522.08|526.08|522.08|526.32|522.32|526.04|522.04|28
1615897120000|2021-03-16 12:18:40|526.02|522.02|526|522|526.13|522.13|525.98|521.98|28
1615897130000|2021-03-16 12:18:50|525.97|521.97|526.14|522.14|526.23|522.23|525.97|521.97|18
1615897140000|2021-03-16 12:19:00|526.15|522.15|526.62|522.62|526.62|522.62|526.15|522.15|23
1615897150000|2021-03-16 12:19:10|526.61|522.61|526.68|522.68|526.68|522.68|526.48|522.48|28
1615897160000|2021-03-16 12:19:20|526.7|522.7|526.69|522.69|526.81|522.81|526.69|522.69|22
1615897170000|2021-03-16 12:19:30|526.7|522.7|526.93|522.93|526.93|522.93|526.7|522.7|18
1615897180000|2021-03-16 12:19:40|526.98|522.98|527|523|527.13|523.13|526.89|522.89|28
1615897190000|2021-03-16 12:19:50|527.05|523.05|526.91|522.91|527.08|523.08|526.82|522.82|28
1615897200000|2021-03-16 12:20:00|526.92|522.92|527.01|523.01|527.11|523.11|526.91|522.91|27
1615897210000|2021-03-16 12:20:10|527.02|523.02|527.22|523.22|527.26|523.26|526.91|522.91|20
1615897220000|2021-03-16 12:20:20|527.21|523.21|527.23|523.23|527.24|523.24|527.14|523.14|16
1615897230000|2021-03-16 12:20:30|527.22|523.22|527.16|523.16|527.24|523.24|527.14|523.14|12
1615897240000|2021-03-16 12:20:40|527.17|523.17|527.3|523.3|527.3|523.3|527.17|523.17|23
1615897250000|2021-03-16 12:20:50|527.27|523.27|527.29|523.29|527.29|523.29|527.27|523.27|9
1615897260000|2021-03-16 12:21:00|527.27|523.27|527.4|523.4|527.41|523.41|527.27|523.27|13
1615897270000|2021-03-16 12:21:10|527.37|523.37|527.43|523.43|527.43|523.43|527.36|523.36|21
1615897280000|2021-03-16 12:21:20|527.41|523.41|527.61|523.61|527.64|523.64|527.41|523.41|23
1615897290000|2021-03-16 12:21:30|527.67|523.67|527.47|523.47|527.68|523.68|527.39|523.39|28
1615897300000|2021-03-16 12:21:40|527.5|523.5|527.51|523.51|527.54|523.54|527.44|523.44|30
1615897310000|2021-03-16 12:21:50|527.52|523.52|527.42|523.42|527.52|523.52|527.41|523.41|25
1615897320000|2021-03-16 12:22:00|527.38|523.38|527.24|523.24|527.4|523.4|527.24|523.24|27
1615897330000|2021-03-16 12:22:10|527.26|523.26|527.05|523.05|527.26|523.26|527.01|523.01|21
1615897340000|2021-03-16 12:22:20|527.09|523.09|526.99|522.99|527.14|523.14|526.99|522.99|26
1615897350000|2021-03-16 12:22:30|527.11|523.11|527.07|523.07|527.16|523.16|527.03|523.03|31
1615897360000|2021-03-16 12:22:40|527.05|523.05|526.82|522.82|527.12|523.12|526.54|522.54|29
1615897370000|2021-03-16 12:22:50|526.81|522.81|526.61|522.61|526.93|522.93|526.61|522.61|25
1615897380000|2021-03-16 12:23:00|526.62|522.62|526.4|522.4|526.79|522.79|526.33|522.33|30
1615897390000|2021-03-16 12:23:10|526.24|522.24|526.03|522.03|526.28|522.28|526.03|522.03|33
1615897400000|2021-03-16 12:23:20|526.13|522.13|525.99|521.99|526.14|522.14|525.94|521.94|31
1615897410000|2021-03-16 12:23:30|526|522|525.51|521.51|526|522|525.5|521.5|25
1615897420000|2021-03-16 12:23:40|525.45|521.45|525.28|521.28|525.49|521.49|525.26|521.26|24
1615897430000|2021-03-16 12:23:50|525.29|521.29|525.52|521.52|525.52|521.52|525.27|521.27|32
1615897440000|2021-03-16 12:24:00|525.5|521.5|525.33|521.33|525.5|521.5|525.25|521.25|33
1615897450000|2021-03-16 12:24:10|525.32|521.32|525.36|521.36|525.44|521.44|525.31|521.31|27
1615897460000|2021-03-16 12:24:20|525.34|521.34|525.47|521.47|525.47|521.47|525.3|521.3|29
1615897470000|2021-03-16 12:24:30|525.46|521.46|525.36|521.36|525.46|521.46|525.36|521.36|14
1615897480000|2021-03-16 12:24:40|525.35|521.35|525.41|521.41|525.43|521.43|525.26|521.26|28
1615897490000|2021-03-16 12:24:50|525.42|521.42|525.59|521.59|525.6|521.6|525.31|521.31|22
1615897500000|2021-03-16 12:25:00|525.61|521.61|525.44|521.44|525.65|521.65|525.34|521.34|23
1615897510000|2021-03-16 12:25:10|525.38|521.38|525.34|521.34|525.47|521.47|525.31|521.31|35
1615897520000|2021-03-16 12:25:20|525.32|521.32|525.4|521.4|525.41|521.41|525.24|521.24|33
1615897530000|2021-03-16 12:25:30|525.39|521.39|525.29|521.29|525.39|521.39|525.25|521.25|27
1615897540000|2021-03-16 12:25:40|525.28|521.28|525.15|521.15|525.31|521.31|525.11|521.11|23
1615897550000|2021-03-16 12:25:50|525.23|521.23|525.27|521.27|525.28|521.28|525.18|521.18|20
1615897560000|2021-03-16 12:26:00|525.25|521.25|525.24|521.24|525.28|521.28|525.13|521.13|27
1615897570000|2021-03-16 12:26:10|525.26|521.26|525.34|521.34|525.5|521.5|525.24|521.24|23
1615897580000|2021-03-16 12:26:20|525.32|521.32|525.22|521.22|525.37|521.37|525.22|521.22|24
1615897590000|2021-03-16 12:26:30|525.23|521.23|525.41|521.41|525.45|521.45|525.21|521.21|31
1615897600000|2021-03-16 12:26:40|525.4|521.4|525.26|521.26|525.44|521.44|525.26|521.26|20
1615897610000|2021-03-16 12:26:50|525.23|521.23|525.16|521.16|525.28|521.28|525.15|521.15|25
1615897620000|2021-03-16 12:27:00|525.17|521.17|525.24|521.24|525.24|521.24|525.12|521.12|25
1615897630000|2021-03-16 12:27:10|525.25|521.25|525.52|521.52|525.59|521.59|525.25|521.25|26
1615897640000|2021-03-16 12:27:20|525.53|521.53|525.56|521.56|525.59|521.59|525.53|521.53|13
1615897650000|2021-03-16 12:27:30|525.57|521.57|525.36|521.36|525.59|521.59|525.34|521.34|19
1615897660000|2021-03-16 12:27:40|525.34|521.34|525.18|521.18|525.36|521.36|525.18|521.18|31
1615897670000|2021-03-16 12:27:50|525.19|521.19|525.18|521.18|525.23|521.23|525.15|521.15|23
1615897680000|2021-03-16 12:28:00|525.17|521.17|525.42|521.42|525.52|521.52|525.16|521.16|25
1615897690000|2021-03-16 12:28:10|525.46|521.46|525.51|521.51|525.57|521.57|525.43|521.43|18
1615897700000|2021-03-16 12:28:20|525.54|521.54|525.49|521.49|525.55|521.55|525.47|521.47|15
1615897710000|2021-03-16 12:28:30|525.48|521.48|525.41|521.41|525.58|521.58|525.41|521.41|20
1615897720000|2021-03-16 12:28:40|525.42|521.42|525.33|521.33|525.42|521.42|525.29|521.29|23
1615897730000|2021-03-16 12:28:50|525.29|521.29|525.29|521.29|525.48|521.48|525.27|521.27|25
1615897740000|2021-03-16 12:29:00|525.25|521.25|525.29|521.29|525.5|521.5|525.2|521.2|26
1615897750000|2021-03-16 12:29:10|525.23|521.23|525.59|521.59|525.63|521.63|525.22|521.22|31
1615897760000|2021-03-16 12:29:20|525.58|521.58|526.07|522.07|526.1|522.1|525.56|521.56|28
1615897770000|2021-03-16 12:29:30|526.09|522.09|526.24|522.24|526.32|522.32|525.79|521.79|28
1615897780000|2021-03-16 12:29:40|526.25|522.25|526.94|522.94|526.95|522.95|526.22|522.22|28
1615897790000|2021-03-16 12:29:50|526.95|522.95|526.7|522.7|526.95|522.95|526.69|522.69|26
1615897800000|2021-03-16 12:30:00|526.74|522.74|526.72|522.72|526.8|522.8|526.67|522.67|25
1615897810000|2021-03-16 12:30:10|526.73|522.73|526.51|522.51|526.73|522.73|526.4|522.4|22
1615897820000|2021-03-16 12:30:20|526.41|522.41|526.7|522.7|526.71|522.71|526.41|522.41|20
1615897830000|2021-03-16 12:30:30|526.71|522.71|526.67|522.67|526.72|522.72|526.62|522.62|22
1615897840000|2021-03-16 12:30:40|526.64|522.64|526.67|522.67|526.7|522.7|526.62|522.62|22
1615897850000|2021-03-16 12:30:50|526.68|522.68|526.62|522.62|526.7|522.7|526.59|522.59|19
1615897860000|2021-03-16 12:31:00|526.58|522.58|526.76|522.76|526.77|522.77|526.58|522.58|20
1615897870000|2021-03-16 12:31:10|526.79|522.79|526.87|522.87|526.87|522.87|526.76|522.76|14
1615897880000|2021-03-16 12:31:20|526.88|522.88|526.85|522.85|526.89|522.89|526.71|522.71|24
1615897890000|2021-03-16 12:31:30|526.86|522.86|526.85|522.85|526.87|522.87|526.71|522.71|25
1615897900000|2021-03-16 12:31:40|526.86|522.86|526.86|522.86|526.87|522.87|526.84|522.84|7
1615897910000|2021-03-16 12:31:50|526.89|522.89|526.79|522.79|526.89|522.89|526.79|522.79|23
1615897920000|2021-03-16 12:32:00|526.78|522.78|526.83|522.83|526.88|522.88|526.77|522.77|13
1615897930000|2021-03-16 12:32:10|526.85|522.85|526.81|522.81|526.9|522.9|526.8|522.8|15
1615897940000|2021-03-16 12:32:20|526.77|522.77|526.64|522.64|526.84|522.84|526.59|522.59|29
1615897950000|2021-03-16 12:32:30|526.6|522.6|526.69|522.69|526.76|522.76|526.59|522.59|22
1615897960000|2021-03-16 12:32:40|526.6|522.6|526.71|522.71|526.79|522.79|526.57|522.57|28
1615897970000|2021-03-16 12:32:50|526.74|522.74|526.5|522.5|526.74|522.74|526.48|522.48|26
1615897980000|2021-03-16 12:33:00|526.49|522.49|526.62|522.62|526.63|522.63|526.42|522.42|33
1615897990000|2021-03-16 12:33:10|526.65|522.65|526.74|522.74|526.81|522.81|526.65|522.65|27
1615898000000|2021-03-16 12:33:20|526.76|522.76|526.67|522.67|526.76|522.76|526.64|522.64|35
1615898010000|2021-03-16 12:33:30|526.66|522.66|526.7|522.7|526.74|522.74|526.65|522.65|21
1615898020000|2021-03-16 12:33:40|526.72|522.72|526.74|522.74|526.78|522.78|526.71|522.71|26
1615898030000|2021-03-16 12:33:50|526.73|522.73|526.77|522.77|526.77|522.77|526.67|522.67|21
1615898040000|2021-03-16 12:34:00|526.68|522.68|526.94|522.94|527.01|523.01|526.68|522.68|15
1615898050000|2021-03-16 12:34:10|526.97|522.97|526.99|522.99|527.01|523.01|526.97|522.97|14
1615898060000|2021-03-16 12:34:20|527|523|526.97|522.97|527.01|523.01|526.97|522.97|8
1615898070000|2021-03-16 12:34:30|526.98|522.98|527.06|523.06|527.07|523.07|526.98|522.98|13
1615898080000|2021-03-16 12:34:40|527.05|523.05|526.81|522.81|527.08|523.08|526.81|522.81|27
1615898090000|2021-03-16 12:34:50|526.84|522.84|526.77|522.77|526.84|522.84|526.71|522.71|18
1615898100000|2021-03-16 12:35:00|526.75|522.75|526.63|522.63|526.78|522.78|526.63|522.63|12
1615898110000|2021-03-16 12:35:10|526.66|522.66|526.68|522.68|526.68|522.68|526.61|522.61|15
1615898120000|2021-03-16 12:35:20|526.7|522.7|526.76|522.76|526.79|522.79|526.7|522.7|23
1615898130000|2021-03-16 12:35:30|526.75|522.75|526.53|522.53|526.75|522.75|526.53|522.53|26
1615898140000|2021-03-16 12:35:40|526.57|522.57|526.41|522.41|526.57|522.57|526.41|522.41|18
1615898150000|2021-03-16 12:35:50|526.31|522.31|526.22|522.22|526.38|522.38|526.22|522.22|20
1615898160000|2021-03-16 12:36:00|526.23|522.23|526.4|522.4|526.42|522.42|526.22|522.22|25
1615898170000|2021-03-16 12:36:10|526.42|522.42|526.09|522.09|526.42|522.42|526.08|522.08|31
1615898180000|2021-03-16 12:36:20|526.04|522.04|526|522|526.13|522.13|525.97|521.97|28
1615898190000|2021-03-16 12:36:30|526.04|522.04|525.94|521.94|526.12|522.12|525.92|521.92|28
1615898200000|2021-03-16 12:36:40|525.9|521.9|525.69|521.69|525.94|521.94|525.69|521.69|17
1615898210000|2021-03-16 12:36:50|525.7|521.7|525.59|521.59|525.78|521.78|525.55|521.55|28
1615898220000|2021-03-16 12:37:00|525.58|521.58|525.63|521.63|525.69|521.69|525.46|521.46|19
1615898230000|2021-03-16 12:37:10|525.49|521.49|525.37|521.37|525.68|521.68|525.37|521.37|25
1615898240000|2021-03-16 12:37:20|525.35|521.35|525.37|521.37|525.5|521.5|525.19|521.19|26
1615898250000|2021-03-16 12:37:30|525.18|521.18|525.19|521.19|525.37|521.37|525.05|521.05|28
1615898260000|2021-03-16 12:37:40|525.38|521.38|525.16|521.16|525.44|521.44|525.11|521.11|30
1615898270000|2021-03-16 12:37:50|525.17|521.17|525.03|521.03|525.18|521.18|525.01|521.01|20
1615898280000|2021-03-16 12:38:00|525.02|521.02|525.07|521.07|525.07|521.07|524.99|520.99|12
1615898290000|2021-03-16 12:38:10|525.04|521.04|524.97|520.97|525.07|521.07|524.97|520.97|28
1615898300000|2021-03-16 12:38:20|524.95|520.95|524.95|520.95|525.09|521.09|524.93|520.93|23
1615898310000|2021-03-16 12:38:30|524.96|520.96|524.92|520.92|524.99|520.99|524.8|520.8|24
1615898320000|2021-03-16 12:38:40|524.91|520.91|524.84|520.84|524.91|520.91|524.81|520.81|22
1615898330000|2021-03-16 12:38:50|524.83|520.83|524.92|520.92|524.93|520.93|524.79|520.79|17
1615898340000|2021-03-16 12:39:00|524.93|520.93|525.05|521.05|525.06|521.06|524.93|520.93|13
1615898350000|2021-03-16 12:39:10|525.07|521.07|525.05|521.05|525.11|521.11|525|521|18
1615898360000|2021-03-16 12:39:20|525.09|521.09|525.04|521.04|525.15|521.15|525.02|521.02|18
1615898370000|2021-03-16 12:39:30|525.01|521.01|524.86|520.86|525.01|521.01|524.8|520.8|21
1615898380000|2021-03-16 12:39:40|524.84|520.84|524.86|520.86|524.94|520.94|524.83|520.83|18
1615898390000|2021-03-16 12:39:50|524.83|520.83|524.89|520.89|524.97|520.97|524.83|520.83|28
1615898400000|2021-03-16 12:40:00|524.9|520.9|525.07|521.07|525.13|521.13|524.88|520.88|19
1615898410000|2021-03-16 12:40:10|525.06|521.06|524.91|520.91|525.06|521.06|524.85|520.85|20
1615898420000|2021-03-16 12:40:20|524.92|520.92|524.95|520.95|525.05|521.05|524.91|520.91|21
1615898430000|2021-03-16 12:40:30|524.94|520.94|524.99|520.99|525.06|521.06|524.94|520.94|21
1615898440000|2021-03-16 12:40:40|524.98|520.98|525.04|521.04|525.05|521.05|524.98|520.98|9
1615898450000|2021-03-16 12:40:50|525.02|521.02|525.06|521.06|525.08|521.08|525.01|521.01|9
1615898460000|2021-03-16 12:41:00|525.07|521.07|525.13|521.13|525.13|521.13|525.07|521.07|8
1615898470000|2021-03-16 12:41:10|525.16|521.16|525.14|521.14|525.18|521.18|525.14|521.14|10
1615898480000|2021-03-16 12:41:20|525.13|521.13|525.37|521.37|525.37|521.37|525.11|521.11|30
1615898490000|2021-03-16 12:41:30|525.36|521.36|525.38|521.38|525.48|521.48|525.35|521.35|28
1615898500000|2021-03-16 12:41:40|525.41|521.41|525.53|521.53|525.56|521.56|525.28|521.28|25
1615898510000|2021-03-16 12:41:50|525.52|521.52|525.54|521.54|525.56|521.56|525.49|521.49|15
1615898520000|2021-03-16 12:42:00|525.53|521.53|525.43|521.43|525.58|521.58|525.43|521.43|25
1615898530000|2021-03-16 12:42:10|525.42|521.42|525.26|521.26|525.42|521.42|525.25|521.25|25
1615898540000|2021-03-16 12:42:20|525.25|521.25|525.28|521.28|525.29|521.29|525.25|521.25|12
1615898550000|2021-03-16 12:42:30|525.27|521.27|525.11|521.11|525.38|521.38|525.1|521.1|31
1615898560000|2021-03-16 12:42:40|525.06|521.06|525.02|521.02|525.09|521.09|525.02|521.02|18
1615898570000|2021-03-16 12:42:50|525.04|521.04|524.76|520.76|525.04|521.04|524.76|520.76|23
1615898580000|2021-03-16 12:43:00|524.74|520.74|524.16|520.16|524.76|520.76|524.16|520.16|22
1615898590000|2021-03-16 12:43:10|524.17|520.17|524.19|520.19|524.23|520.23|524.16|520.16|20
1615898600000|2021-03-16 12:43:20|524.18|520.18|524|520|524.19|520.19|523.99|519.99|19
1615898610000|2021-03-16 12:43:30|524.02|520.02|523.99|519.99|524.15|520.15|523.97|519.97|18
1615898620000|2021-03-16 12:43:40|524.05|520.05|523.3|519.3|524.2|520.2|523.3|519.3|30
1615898630000|2021-03-16 12:43:50|523.29|519.29|523.41|519.41|523.53|519.53|523.27|519.27|28
1615898640000|2021-03-16 12:44:00|523.39|519.39|523.31|519.31|523.44|519.44|523.26|519.26|24
1615898650000|2021-03-16 12:44:10|523.3|519.3|523.14|519.14|523.3|519.3|523.06|519.06|27
1615898660000|2021-03-16 12:44:20|523.07|519.07|523.36|519.36|523.37|519.37|523.07|519.07|24
1615898670000|2021-03-16 12:44:30|523.34|519.34|523.78|519.78|523.78|519.78|523.34|519.34|25
1615898680000|2021-03-16 12:44:40|523.81|519.81|524.04|520.04|524.05|520.05|523.76|519.76|22
1615898690000|2021-03-16 12:44:50|523.99|519.99|523.66|519.66|523.99|519.99|523.61|519.61|31
1615898700000|2021-03-16 12:45:00|523.62|519.62|523.67|519.67|523.68|519.68|523.33|519.33|30
1615898710000|2021-03-16 12:45:10|523.7|519.7|524.28|520.28|524.33|520.33|523.7|519.7|26
1615898720000|2021-03-16 12:45:20|524.3|520.3|524.34|520.34|524.38|520.38|524.25|520.25|25
1615898730000|2021-03-16 12:45:30|524.35|520.35|524.35|520.35|524.41|520.41|524.16|520.16|38
1615898740000|2021-03-16 12:45:40|524.34|520.34|524.36|520.36|524.36|520.36|524.14|520.14|32
1615898750000|2021-03-16 12:45:50|524.24|520.24|524.33|520.33|524.46|520.46|524.24|520.24|29
1615898760000|2021-03-16 12:46:00|524.45|520.45|524.2|520.2|524.46|520.46|524.11|520.11|32
1615898770000|2021-03-16 12:46:10|524.14|520.14|523.99|519.99|524.18|520.18|523.87|519.87|31
1615898780000|2021-03-16 12:46:20|524.14|520.14|523.88|519.88|524.14|520.14|523.76|519.76|33
1615898790000|2021-03-16 12:46:30|523.77|519.77|523.7|519.7|523.92|519.92|523.69|519.69|35
1615898800000|2021-03-16 12:46:40|523.51|519.51|523.55|519.55|523.55|519.55|523.39|519.39|31
1615898810000|2021-03-16 12:46:50|523.67|519.67|523.48|519.48|523.67|519.67|523.33|519.33|36
1615898820000|2021-03-16 12:47:00|523.47|519.47|523.56|519.56|523.72|519.72|523.47|519.47|33
1615898830000|2021-03-16 12:47:10|523.55|519.55|523.46|519.46|523.6|519.6|523.46|519.46|19
1615898840000|2021-03-16 12:47:20|523.47|519.47|523.44|519.44|523.52|519.52|523.44|519.44|17
1615898850000|2021-03-16 12:47:30|523.46|519.46|523.38|519.38|523.49|519.49|523.35|519.35|27
1615898860000|2021-03-16 12:47:40|523.44|519.44|522.91|518.91|523.44|519.44|522.91|518.91|26
1615898870000|2021-03-16 12:47:50|522.94|518.94|522.55|518.55|522.99|518.99|522.55|518.55|33
1615898880000|2021-03-16 12:48:00|522.6|518.6|522.52|518.52|522.66|518.66|522.51|518.51|26
1615898890000|2021-03-16 12:48:10|522.51|518.51|522.29|518.29|522.62|518.62|522.18|518.18|25
1615898900000|2021-03-16 12:48:20|522.17|518.17|521.88|517.88|522.31|518.31|521.86|517.86|32
1615898910000|2021-03-16 12:48:30|521.89|517.89|521.95|517.95|521.98|517.98|521.85|517.85|24
1615898920000|2021-03-16 12:48:40|521.96|517.96|521.93|517.93|521.97|517.97|521.91|517.91|16
1615898930000|2021-03-16 12:48:50|521.94|517.94|521.88|517.88|521.95|517.95|521.88|517.88|14
1615898940000|2021-03-16 12:49:00|521.9|517.9|521.82|517.82|521.9|517.9|521.81|517.81|25
1615898950000|2021-03-16 12:49:10|521.81|517.81|521.52|517.52|521.88|517.88|521.52|517.52|31
1615898960000|2021-03-16 12:49:20|521.47|517.47|521.47|517.47|521.73|517.73|520.5|516.5|36
1615898970000|2021-03-16 12:49:30|521.57|517.57|520.62|516.62|521.76|517.76|520.48|516.48|34
1615898980000|2021-03-16 12:49:40|520.61|516.61|520.6|516.6|520.65|516.65|520.53|516.53|17
1615898990000|2021-03-16 12:49:50|520.63|516.63|520.73|516.73|520.73|516.73|520.56|516.56|15
1615899000000|2021-03-16 12:50:00|520.72|516.72|521.02|517.02|521.03|517.03|520.7|516.7|23
1615899010000|2021-03-16 12:50:10|520.99|516.99|521.02|517.02|521.07|517.07|520.98|516.98|20
1615899020000|2021-03-16 12:50:20|521.03|517.03|521.24|517.24|521.26|517.26|521.02|517.02|15
1615899030000|2021-03-16 12:50:30|521.23|517.23|521.13|517.13|521.23|517.23|521.07|517.07|22
1615899040000|2021-03-16 12:50:40|521.1|517.1|521.11|517.11|521.12|517.12|520.99|516.99|26
1615899050000|2021-03-16 12:50:50|521.04|517.04|521.08|517.08|521.11|517.11|521.04|517.04|20
1615899060000|2021-03-16 12:51:00|521.14|517.14|521.13|517.13|521.17|517.17|521.13|517.13|7
1615899070000|2021-03-16 12:51:10|521.17|517.17|521.34|517.34|521.38|517.38|521.17|517.17|10
1615899080000|2021-03-16 12:51:20|521.33|517.33|521.31|517.31|521.42|517.42|521.27|517.27|27
1615899090000|2021-03-16 12:51:30|521.32|517.32|521.43|517.43|521.43|517.43|521.32|517.32|17
1615899100000|2021-03-16 12:51:40|521.44|517.44|521.57|517.57|521.67|517.67|521.44|517.44|29
1615899110000|2021-03-16 12:51:50|521.58|517.58|521.54|517.54|521.67|517.67|521.54|517.54|25
1615899120000|2021-03-16 12:52:00|521.61|517.61|521.63|517.63|521.65|517.65|521.58|517.58|15
1615899130000|2021-03-16 12:52:10|521.64|517.64|521.77|517.77|521.79|517.79|521.63|517.63|18
1615899140000|2021-03-16 12:52:20|521.99|517.99|522.38|518.38|522.41|518.41|521.95|517.95|28
1615899150000|2021-03-16 12:52:30|522.36|518.36|522.2|518.2|522.41|518.41|522.19|518.19|27
1615899160000|2021-03-16 12:52:40|522.18|518.18|522.16|518.16|522.19|518.19|521.99|517.99|31
1615899170000|2021-03-16 12:52:50|522.17|518.17|522.11|518.11|522.26|518.26|522.05|518.05|23
1615899180000|2021-03-16 12:53:00|522.1|518.1|522.7|518.7|522.7|518.7|522.1|518.1|27
1615899190000|2021-03-16 12:53:10|522.71|518.71|522.67|518.67|522.79|518.79|522.47|518.47|23
1615899200000|2021-03-16 12:53:20|522.66|518.66|522.79|518.79|522.9|518.9|522.52|518.52|28
1615899210000|2021-03-16 12:53:30|522.78|518.78|523.11|519.11|523.17|519.17|522.78|518.78|27
1615899220000|2021-03-16 12:53:40|523.15|519.15|523.23|519.23|523.23|519.23|523.1|519.1|25
1615899230000|2021-03-16 12:53:50|523.24|519.24|523.23|519.23|523.28|519.28|523.11|519.11|21
1615899240000|2021-03-16 12:54:00|523.24|519.24|522.86|518.86|523.26|519.26|522.85|518.85|26
1615899250000|2021-03-16 12:54:10|522.89|518.89|522.88|518.88|522.92|518.92|522.85|518.85|15
1615899260000|2021-03-16 12:54:20|522.89|518.89|523.01|519.01|523.01|519.01|522.89|518.89|11
1615899270000|2021-03-16 12:54:30|523|519|523.14|519.14|523.14|519.14|522.99|518.99|20
1615899280000|2021-03-16 12:54:40|523.15|519.15|523.18|519.18|523.21|519.21|523.12|519.12|10
1615899290000|2021-03-16 12:54:50|523.21|519.21|523.18|519.18|523.22|519.22|523.18|519.18|12
1615899300000|2021-03-16 12:55:00|523.19|519.19|523.29|519.29|523.31|519.31|523.18|519.18|17
1615899310000|2021-03-16 12:55:10|523.32|519.32|523.37|519.37|523.38|519.38|523.32|519.32|12
1615899320000|2021-03-16 12:55:20|523.42|519.42|523.4|519.4|523.42|519.42|523.38|519.38|10
1615899330000|2021-03-16 12:55:30|523.41|519.41|523.66|519.66|523.68|519.68|523.4|519.4|27
1615899340000|2021-03-16 12:55:40|523.67|519.67|523.78|519.78|523.81|519.81|523.48|519.48|27
1615899350000|2021-03-16 12:55:50|523.7|519.7|523.75|519.75|523.84|519.84|523.7|519.7|31
1615899360000|2021-03-16 12:56:00|523.76|519.76|523.79|519.79|523.89|519.89|523.68|519.68|21
1615899370000|2021-03-16 12:56:10|523.85|519.85|524.01|520.01|524.01|520.01|523.73|519.73|32
1615899380000|2021-03-16 12:56:20|524.02|520.02|524.02|520.02|524.03|520.03|523.79|519.79|20
1615899390000|2021-03-16 12:56:30|524|520|524.12|520.12|524.12|520.12|523.82|519.82|19
1615899400000|2021-03-16 12:56:40|524.13|520.13|524.22|520.22|524.23|520.23|524.13|520.13|12
1615899410000|2021-03-16 12:56:50|524.26|520.26|524.2|520.2|524.28|520.28|524.1|520.1|22
1615899420000|2021-03-16 12:57:00|524.21|520.21|524.27|520.27|524.34|520.34|524.19|520.19|23
1615899430000|2021-03-16 12:57:10|524.29|520.29|524.36|520.36|524.37|520.37|524.29|520.29|15
1615899440000|2021-03-16 12:57:20|524.34|520.34|524.36|520.36|524.43|520.43|524.34|520.34|16
1615899450000|2021-03-16 12:57:30|524.37|520.37|524.47|520.47|524.51|520.51|524.35|520.35|24
1615899460000|2021-03-16 12:57:40|524.49|520.49|524.56|520.56|524.59|520.59|524.47|520.47|12
1615899470000|2021-03-16 12:57:50|524.55|520.55|524.6|520.6|524.6|520.6|524.48|520.48|33
1615899480000|2021-03-16 12:58:00|524.53|520.53|524.39|520.39|524.6|520.6|524.33|520.33|32
1615899490000|2021-03-16 12:58:10|524.45|520.45|524.43|520.43|524.55|520.55|524.32|520.32|33
1615899500000|2021-03-16 12:58:20|524.54|520.54|524.6|520.6|524.64|520.64|524.45|520.45|35
1615899510000|2021-03-16 12:58:30|524.59|520.59|524.62|520.62|524.65|520.65|524.57|520.57|30
1615899520000|2021-03-16 12:58:40|524.6|520.6|524.67|520.67|524.68|520.68|524.52|520.52|21
1615899530000|2021-03-16 12:58:50|524.66|520.66|524.91|520.91|525|521|524.63|520.63|21
1615899540000|2021-03-16 12:59:00|524.89|520.89|524.73|520.73|525.01|521.01|524.66|520.66|32
1615899550000|2021-03-16 12:59:10|524.76|520.76|524.67|520.67|524.81|520.81|524.6|520.6|31
1615899560000|2021-03-16 12:59:20|524.7|520.7|524.69|520.69|524.79|520.79|524.68|520.68|24
1615899570000|2021-03-16 12:59:30|524.7|520.7|524.58|520.58|524.71|520.71|524.55|520.55|26
1615899580000|2021-03-16 12:59:40|524.54|520.54|524.76|520.76|524.76|520.76|524.54|520.54|24
1615899590000|2021-03-16 12:59:50|524.72|520.72|524.72|520.72|524.83|520.83|524.62|520.62|25
1615899600000|2021-03-16 13:00:00|524.71|520.71|524.62|520.62|524.79|520.79|524.61|520.61|30
1615899610000|2021-03-16 13:00:10|524.61|520.61|524.54|520.54|524.66|520.66|524.47|520.47|32
1615899620000|2021-03-16 13:00:20|524.57|520.57|524.62|520.62|524.64|520.64|524.54|520.54|29
1615899630000|2021-03-16 13:00:30|524.63|520.63|524.8|520.8|524.8|520.8|524.59|520.59|25
1615899640000|2021-03-16 13:00:40|524.82|520.82|525.05|521.05|525.07|521.07|524.79|520.79|30
1615899650000|2021-03-16 13:00:50|525.07|521.07|525.09|521.09|525.15|521.15|525.04|521.04|20
1615899660000|2021-03-16 13:01:00|525.11|521.11|525.03|521.03|525.11|521.11|525.01|521.01|16
1615899670000|2021-03-16 13:01:10|525|521|525.15|521.15|525.24|521.24|524.79|520.79|30
1615899680000|2021-03-16 13:01:20|525.16|521.16|525.28|521.28|525.37|521.37|525.16|521.16|27
1615899690000|2021-03-16 13:01:30|525.27|521.27|525.21|521.21|525.27|521.27|525.06|521.06|29
1615899700000|2021-03-16 13:01:40|525.2|521.2|525.24|521.24|525.28|521.28|525.07|521.07|21
1615899710000|2021-03-16 13:01:50|525.26|521.26|525.33|521.33|525.35|521.35|525.2|521.2|26
1615899720000|2021-03-16 13:02:00|525.32|521.32|525.35|521.35|525.36|521.36|525.31|521.31|24
1615899730000|2021-03-16 13:02:10|525.34|521.34|525.35|521.35|525.44|521.44|525.23|521.23|27
1615899740000|2021-03-16 13:02:20|525.3|521.3|525.18|521.18|525.34|521.34|525.09|521.09|28
1615899750000|2021-03-16 13:02:30|525.15|521.15|525.2|521.2|525.2|521.2|525.09|521.09|20
1615899760000|2021-03-16 13:02:40|525.18|521.18|525.06|521.06|525.2|521.2|525.04|521.04|23
1615899770000|2021-03-16 13:02:50|525.08|521.08|525.2|521.2|525.2|521.2|525.08|521.08|27
1615899780000|2021-03-16 13:03:00|525.16|521.16|525.15|521.15|525.3|521.3|525.14|521.14|25
1615899790000|2021-03-16 13:03:10|525.16|521.16|525.17|521.17|525.24|521.24|525.14|521.14|28
1615899800000|2021-03-16 13:03:20|525.15|521.15|525.17|521.17|525.21|521.21|525.1|521.1|20
1615899810000|2021-03-16 13:03:30|525.18|521.18|525.18|521.18|525.3|521.3|525.16|521.16|24
1615899820000|2021-03-16 13:03:40|525.2|521.2|525.29|521.29|525.36|521.36|525.19|521.19|21
1615899830000|2021-03-16 13:03:50|525.26|521.26|525.37|521.37|525.4|521.4|525.26|521.26|16
1615899840000|2021-03-16 13:04:00|525.4|521.4|525.27|521.27|525.41|521.41|525.27|521.27|25
1615899850000|2021-03-16 13:04:10|525.26|521.26|525.29|521.29|525.32|521.32|525.24|521.24|18
1615899860000|2021-03-16 13:04:20|525.28|521.28|525.34|521.34|525.37|521.37|525.25|521.25|20
1615899870000|2021-03-16 13:04:30|525.32|521.32|525.34|521.34|525.34|521.34|525.31|521.31|16
1615899880000|2021-03-16 13:04:40|525.33|521.33|525.29|521.29|525.38|521.38|525.28|521.28|16
1615899890000|2021-03-16 13:04:50|525.32|521.32|525.22|521.22|525.32|521.32|525.19|521.19|19
1615899900000|2021-03-16 13:05:00|525.21|521.21|525.12|521.12|525.22|521.22|525.1|521.1|22
1615899910000|2021-03-16 13:05:10|525.11|521.11|524.81|520.81|525.11|521.11|524.81|520.81|21
1615899920000|2021-03-16 13:05:20|524.86|520.86|524.4|520.4|524.86|520.86|524.39|520.39|25
1615899930000|2021-03-16 13:05:30|524.39|520.39|524.22|520.22|524.41|520.41|524.17|520.17|28
1615899940000|2021-03-16 13:05:40|524.27|520.27|524.13|520.13|524.3|520.3|524.06|520.06|23
1615899950000|2021-03-16 13:05:50|524.11|520.11|524.13|520.13|524.2|520.2|524|520|24
1615899960000|2021-03-16 13:06:00|524.12|520.12|524.29|520.29|524.37|520.37|524.12|520.12|18
1615899970000|2021-03-16 13:06:10|524.28|520.28|524.22|520.22|524.29|520.29|524.22|520.22|12
1615899980000|2021-03-16 13:06:20|524.25|520.25|524.27|520.27|524.27|520.27|524.25|520.25|2
1615899990000|2021-03-16 13:06:30|524.25|520.25|524.21|520.21|524.36|520.36|524.21|520.21|13
1615900000000|2021-03-16 13:06:40|524.22|520.22|524.21|520.21|524.25|520.25|524.15|520.15|19
1615900010000|2021-03-16 13:06:50|524.2|520.2|524.22|520.22|524.27|520.27|524.2|520.2|11
1615900020000|2021-03-16 13:07:00|524.18|520.18|524.22|520.22|524.24|520.24|524.16|520.16|20
1615900030000|2021-03-16 13:07:10|524.23|520.23|524.25|520.25|524.28|520.28|524.22|520.22|16
1615900040000|2021-03-16 13:07:20|524.28|520.28|524.25|520.25|524.28|520.28|524.25|520.25|6
1615900050000|2021-03-16 13:07:30|524.26|520.26|524.07|520.07|524.28|520.28|524.07|520.07|20
1615900060000|2021-03-16 13:07:40|524.09|520.09|523.87|519.87|524.09|520.09|523.83|519.83|22
1615900070000|2021-03-16 13:07:50|523.85|519.85|523.82|519.82|523.87|519.87|523.81|519.81|10
1615900080000|2021-03-16 13:08:00|523.81|519.81|524.16|520.16|524.18|520.18|523.81|519.81|22
1615900090000|2021-03-16 13:08:10|524.17|520.17|524.31|520.31|524.39|520.39|524.17|520.17|34
1615900100000|2021-03-16 13:08:20|524.32|520.32|524.32|520.32|524.35|520.35|524.27|520.27|22
1615900110000|2021-03-16 13:08:30|524.37|520.37|524.56|520.56|524.56|520.56|524.23|520.23|20
1615900120000|2021-03-16 13:08:40|524.6|520.6|524.78|520.78|524.83|520.83|524.57|520.57|25
1615900130000|2021-03-16 13:08:50|524.77|520.77|524.69|520.69|524.92|520.92|524.56|520.56|29
1615900140000|2021-03-16 13:09:00|524.8|520.8|524.77|520.77|524.81|520.81|524.73|520.73|25
1615900150000|2021-03-16 13:09:10|524.76|520.76|524.78|520.78|524.81|520.81|524.74|520.74|24
1615900160000|2021-03-16 13:09:20|524.79|520.79|524.87|520.87|524.88|520.88|524.77|520.77|21
1615900170000|2021-03-16 13:09:30|524.88|520.88|525.01|521.01|525.03|521.03|524.87|520.87|19
1615900180000|2021-03-16 13:09:40|525.04|521.04|524.98|520.98|525.08|521.08|524.9|520.9|18
1615900190000|2021-03-16 13:09:50|524.97|520.97|525.48|521.48|525.49|521.49|524.97|520.97|25
1615900200000|2021-03-16 13:10:00|525.47|521.47|525.57|521.57|525.6|521.6|525.45|521.45|17
1615900210000|2021-03-16 13:10:10|525.58|521.58|525.75|521.75|525.75|521.75|525.57|521.57|19
1615900220000|2021-03-16 13:10:20|525.73|521.73|525.67|521.67|525.74|521.74|525.65|521.65|25
1615900230000|2021-03-16 13:10:30|525.66|521.66|525.4|521.4|525.69|521.69|525.4|521.4|27
1615900240000|2021-03-16 13:10:40|525.38|521.38|525.51|521.51|525.53|521.53|525.38|521.38|20
1615900250000|2021-03-16 13:10:50|525.52|521.52|525.48|521.48|525.52|521.52|525.48|521.48|15
1615900260000|2021-03-16 13:11:00|525.49|521.49|525.47|521.47|525.5|521.5|525.46|521.46|19
1615900270000|2021-03-16 13:11:10|525.46|521.46|525.37|521.37|525.46|521.46|525.37|521.37|21
1615900280000|2021-03-16 13:11:20|525.39|521.39|525.44|521.44|525.46|521.46|525.38|521.38|19
1615900290000|2021-03-16 13:11:30|525.43|521.43|525.39|521.39|525.44|521.44|525.38|521.38|9
1615900300000|2021-03-16 13:11:40|525.41|521.41|525.52|521.52|525.53|521.53|525.41|521.41|26
1615900310000|2021-03-16 13:11:50|525.53|521.53|525.54|521.54|525.55|521.55|525.48|521.48|18
1615900320000|2021-03-16 13:12:00|525.51|521.51|525.87|521.87|525.88|521.88|525.51|521.51|20
1615900330000|2021-03-16 13:12:10|525.88|521.88|526.05|522.05|526.05|522.05|525.87|521.87|21
1615900340000|2021-03-16 13:12:20|526.02|522.02|525.99|521.99|526.02|522.02|525.95|521.95|23
1615900350000|2021-03-16 13:12:30|525.98|521.98|525.88|521.88|525.98|521.98|525.87|521.87|11
1615900360000|2021-03-16 13:12:40|525.87|521.87|525.85|521.85|525.88|521.88|525.79|521.79|20
1615900370000|2021-03-16 13:12:50|525.83|521.83|525.57|521.57|525.83|521.83|525.57|521.57|23
1615900380000|2021-03-16 13:13:00|525.58|521.58|525.58|521.58|525.58|521.58|525.49|521.49|15
1615900390000|2021-03-16 13:13:10|525.57|521.57|525.58|521.58|525.61|521.61|525.51|521.51|20
1615900400000|2021-03-16 13:13:20|525.57|521.57|525.59|521.59|525.59|521.59|525.51|521.51|19
1615900410000|2021-03-16 13:13:30|525.56|521.56|525.54|521.54|525.56|521.56|525.47|521.47|19
1615900420000|2021-03-16 13:13:40|525.53|521.53|525.51|521.51|525.56|521.56|525.48|521.48|13
1615900430000|2021-03-16 13:13:50|525.5|521.5|525.51|521.51|525.53|521.53|525.42|521.42|19
1615900440000|2021-03-16 13:14:00|525.52|521.52|525.51|521.51|525.52|521.52|525.5|521.5|14
1615900450000|2021-03-16 13:14:10|525.53|521.53|525.62|521.62|525.64|521.64|525.53|521.53|15
1615900460000|2021-03-16 13:14:20|525.63|521.63|525.59|521.59|525.66|521.66|525.59|521.59|13
1615900470000|2021-03-16 13:14:30|525.6|521.6|525.46|521.46|525.6|521.6|525.46|521.46|15
1615900480000|2021-03-16 13:14:40|525.47|521.47|525.48|521.48|525.55|521.55|525.47|521.47|18
1615900490000|2021-03-16 13:14:50|525.47|521.47|525.51|521.51|525.57|521.57|525.47|521.47|19
1615900500000|2021-03-16 13:15:00|525.52|521.52|525.51|521.51|525.52|521.52|525.5|521.5|12
1615900510000|2021-03-16 13:15:10|525.5|521.5|525.51|521.51|525.52|521.52|525.5|521.5|18
1615900520000|2021-03-16 13:15:20|525.5|521.5|525.53|521.53|525.53|521.53|525.5|521.5|9
1615900530000|2021-03-16 13:15:30|525.52|521.52|525.52|521.52|525.52|521.52|525.51|521.51|5
1615900540000|2021-03-16 13:15:40|525.51|521.51|525.52|521.52|525.52|521.52|525.51|521.51|2
1615900550000|2021-03-16 13:15:50|525.51|521.51|525.51|521.51|525.54|521.54|525.47|521.47|15
1615900560000|2021-03-16 13:16:00|525.52|521.52|525.52|521.52|525.52|521.52|525.51|521.51|7
1615900570000|2021-03-16 13:16:10|525.51|521.51|525.51|521.51|525.51|521.51|525.42|521.42|20
1615900580000|2021-03-16 13:16:20|525.5|521.5|525.5|521.5|525.51|521.51|525.48|521.48|8
1615900590000|2021-03-16 13:16:30|525.51|521.51|525.5|521.5|525.53|521.53|525.5|521.5|8
1615900600000|2021-03-16 13:16:40|525.51|521.51|525.52|521.52|525.53|521.53|525.51|521.51|7
1615900610000|2021-03-16 13:16:50|525.51|521.51|525.51|521.51|525.53|521.53|525.5|521.5|10
1615900620000|2021-03-16 13:17:00|525.52|521.52|525.4|521.4|525.52|521.52|525.4|521.4|20
1615900630000|2021-03-16 13:17:10|525.41|521.41|525.39|521.39|525.42|521.42|525.37|521.37|17
1615900640000|2021-03-16 13:17:20|525.38|521.38|525.33|521.33|525.39|521.39|525.3|521.3|20
1615900650000|2021-03-16 13:17:30|525.34|521.34|525.41|521.41|525.47|521.47|525.34|521.34|19
1615900660000|2021-03-16 13:17:40|525.43|521.43|525.47|521.47|525.47|521.47|525.36|521.36|22
1615900670000|2021-03-16 13:17:50|525.46|521.46|525.53|521.53|525.53|521.53|525.46|521.46|15
1615900680000|2021-03-16 13:18:00|525.52|521.52|525.52|521.52|525.53|521.53|525.49|521.49|8
1615900690000|2021-03-16 13:18:10|525.51|521.51|525.56|521.56|525.64|521.64|525.51|521.51|19
1615900700000|2021-03-16 13:18:20|525.55|521.55|525.58|521.58|525.59|521.59|525.55|521.55|8
1615900710000|2021-03-16 13:18:30|525.62|521.62|526.51|522.51|526.68|522.68|525.61|521.61|27
1615900720000|2021-03-16 13:18:40|526.53|522.53|526.85|522.85|526.93|522.93|526.34|522.34|36
1615900730000|2021-03-16 13:18:50|526.88|522.88|526.79|522.79|526.96|522.96|526.55|522.55|30
1615900740000|2021-03-16 13:19:00|526.66|522.66|527.44|523.44|527.53|523.53|526.66|522.66|35
1615900750000|2021-03-16 13:19:10|527.49|523.49|527.33|523.33|527.49|523.49|527.32|523.32|22
1615900760000|2021-03-16 13:19:20|527.34|523.34|527.33|523.33|527.36|523.36|527.32|523.32|14
1615900770000|2021-03-16 13:19:30|527.35|523.35|527.44|523.44|527.47|523.47|527.34|523.34|25
1615900780000|2021-03-16 13:19:40|527.43|523.43|527.73|523.73|527.75|523.75|527.43|523.43|31
1615900790000|2021-03-16 13:19:50|527.72|523.72|528.02|524.02|528.02|524.02|527.66|523.66|31
1615900800000|2021-03-16 13:20:00|528.03|524.03|527.76|523.76|528.2|524.2|527.76|523.76|34
1615900810000|2021-03-16 13:20:10|527.77|523.77|528.04|524.04|528.06|524.06|527.77|523.77|30
1615900820000|2021-03-16 13:20:20|528.03|524.03|527.93|523.93|528.13|524.13|527.82|523.82|24
1615900830000|2021-03-16 13:20:30|527.94|523.94|527.74|523.74|528.02|524.02|527.74|523.74|28
1615900840000|2021-03-16 13:20:40|527.85|523.85|527.65|523.65|527.85|523.85|527.65|523.65|34
1615900850000|2021-03-16 13:20:50|527.64|523.64|527.6|523.6|527.71|523.71|527.58|523.58|27
1615900860000|2021-03-16 13:21:00|527.61|523.61|527.28|523.28|527.64|523.64|527.19|523.19|30
1615900870000|2021-03-16 13:21:10|527.27|523.27|527.14|523.14|527.27|523.27|527.08|523.08|25
1615900880000|2021-03-16 13:21:20|527.13|523.13|526.95|522.95|527.13|523.13|526.88|522.88|15
1615900890000|2021-03-16 13:21:30|526.93|522.93|527.01|523.01|527.01|523.01|526.87|522.87|23
1615900900000|2021-03-16 13:21:40|526.93|522.93|527.06|523.06|527.19|523.19|526.93|522.93|25
1615900910000|2021-03-16 13:21:50|527.09|523.09|527.34|523.34|527.37|523.37|527.09|523.09|32
1615900920000|2021-03-16 13:22:00|527.2|523.2|527.51|523.51|527.53|523.53|527.14|523.14|26
1615900930000|2021-03-16 13:22:10|527.52|523.52|527.95|523.95|527.95|523.95|527.5|523.5|22
1615900940000|2021-03-16 13:22:20|527.96|523.96|527.9|523.9|527.99|523.99|527.87|523.87|18
1615900950000|2021-03-16 13:22:30|527.89|523.89|527.8|523.8|527.9|523.9|527.8|523.8|16
1615900960000|2021-03-16 13:22:40|527.82|523.82|527.78|523.78|527.83|523.83|527.75|523.75|20
1615900970000|2021-03-16 13:22:50|527.81|523.81|527.33|523.33|527.81|523.81|527.3|523.3|24
1615900980000|2021-03-16 13:23:00|527.32|523.32|527.33|523.33|527.33|523.33|527.26|523.26|11
1615900990000|2021-03-16 13:23:10|527.34|523.34|527.33|523.33|527.5|523.5|527.3|523.3|13
1615901000000|2021-03-16 13:23:20|527.32|523.32|527.31|523.31|527.35|523.35|527.3|523.3|16
1615901010000|2021-03-16 13:23:30|527.3|523.3|527.3|523.3|527.35|523.35|527.28|523.28|9
1615901020000|2021-03-16 13:23:40|527.31|523.31|527.2|523.2|527.33|523.33|527.18|523.18|10
1615901030000|2021-03-16 13:23:50|527.21|523.21|527.24|523.24|527.24|523.24|527.2|523.2|8
1615901040000|2021-03-16 13:24:00|527.23|523.23|527.21|523.21|527.27|523.27|527.21|523.21|20
1615901050000|2021-03-16 13:24:10|527.17|523.17|526.98|522.98|527.17|523.17|526.98|522.98|13
1615901060000|2021-03-16 13:24:20|526.99|522.99|527.02|523.02|527.06|523.06|526.98|522.98|19
1615901070000|2021-03-16 13:24:30|527.01|523.01|526.94|522.94|527.1|523.1|526.94|522.94|19
1615901080000|2021-03-16 13:24:40|526.92|522.92|526.95|522.95|526.96|522.96|526.92|522.92|10
1615901090000|2021-03-16 13:24:50|526.9|522.9|526.62|522.62|526.91|522.91|526.62|522.62|14
1615901100000|2021-03-16 13:25:00|526.59|522.59|526.53|522.53|526.67|522.67|526.53|522.53|10
1615901110000|2021-03-16 13:25:10|526.52|522.52|526.57|522.57|526.58|522.58|526.52|522.52|11
1615901120000|2021-03-16 13:25:20|526.56|522.56|526.5|522.5|526.57|522.57|526.5|522.5|19
1615901130000|2021-03-16 13:25:30|526.49|522.49|526.52|522.52|526.52|522.52|526.49|522.49|5
1615901140000|2021-03-16 13:25:40|526.5|522.5|526.5|522.5|526.51|522.51|526.49|522.49|9
1615901150000|2021-03-16 13:25:50|526.52|522.52|526.5|522.5|526.52|522.52|526.5|522.5|9
1615901160000|2021-03-16 13:26:00|526.51|522.51|526.57|522.57|526.57|522.57|526.5|522.5|9
1615901170000|2021-03-16 13:26:10|526.56|522.56|526.6|522.6|526.61|522.61|526.54|522.54|11
1615901180000|2021-03-16 13:26:20|526.62|522.62|526.78|522.78|526.78|522.78|526.59|522.59|18
1615901190000|2021-03-16 13:26:30|526.76|522.76|526.61|522.61|526.8|522.8|526.54|522.54|18
1615901200000|2021-03-16 13:26:40|526.62|522.62|526.82|522.82|526.84|522.84|526.62|522.62|16
1615901210000|2021-03-16 13:26:50|526.81|522.81|526.84|522.84|526.84|522.84|526.78|522.78|15
1615901220000|2021-03-16 13:27:00|526.85|522.85|526.8|522.8|526.85|522.85|526.67|522.67|17
1615901230000|2021-03-16 13:27:10|526.81|522.81|526.67|522.67|526.83|522.83|526.67|522.67|18
1615901240000|2021-03-16 13:27:20|526.66|522.66|526.84|522.84|526.93|522.93|526.63|522.63|22
1615901250000|2021-03-16 13:27:30|526.79|522.79|526.83|522.83|526.9|522.9|526.79|522.79|20
1615901260000|2021-03-16 13:27:40|526.82|522.82|526.75|522.75|526.91|522.91|526.74|522.74|14
1615901270000|2021-03-16 13:27:50|526.85|522.85|526.63|522.63|526.85|522.85|526.63|522.63|19
1615901280000|2021-03-16 13:28:00|526.6|522.6|526.6|522.6|526.64|522.64|526.58|522.58|18
1615901290000|2021-03-16 13:28:10|526.59|522.59|526.54|522.54|526.61|522.61|526.53|522.53|16
1615901300000|2021-03-16 13:28:20|526.55|522.55|526.49|522.49|526.55|522.55|526.49|522.49|6
1615901310000|2021-03-16 13:28:30|526.5|522.5|526.64|522.64|526.64|522.64|526.47|522.47|14
1615901320000|2021-03-16 13:28:40|526.49|522.49|526.47|522.47|526.52|522.52|526.47|522.47|8
1615901330000|2021-03-16 13:28:50|526.46|522.46|526.48|522.48|526.49|522.49|526.45|522.45|14
1615901340000|2021-03-16 13:29:00|526.49|522.49|526.56|522.56|526.56|522.56|526.47|522.47|13
1615901350000|2021-03-16 13:29:10|526.55|522.55|526.54|522.54|526.56|522.56|526.54|522.54|12
1615901360000|2021-03-16 13:29:20|526.55|522.55|526.58|522.58|526.58|522.58|526.54|522.54|9
1615901370000|2021-03-16 13:29:30|526.57|522.57|526.58|522.58|526.58|522.58|526.55|522.55|6
1615901380000|2021-03-16 13:29:40|526.57|522.57|526.78|522.78|526.8|522.8|526.56|522.56|12
1615901390000|2021-03-16 13:29:50|526.82|522.82|526.65|522.65|526.82|522.82|526.64|522.64|21
1615901400000|2021-03-16 13:30:00|526.68|522.68|526.82|522.82|526.83|522.83|526.65|522.65|11
1615901410000|2021-03-16 13:30:10|526.81|522.81|526.81|522.81|526.82|522.82|526.79|522.79|9
1615901420000|2021-03-16 13:30:20|526.82|522.82|526.87|522.87|526.88|522.88|526.81|522.81|7
1615901430000|2021-03-16 13:30:30|526.85|522.85|526.77|522.77|526.93|522.93|526.77|522.77|16
1615901440000|2021-03-16 13:30:40|526.8|522.8|526.85|522.85|526.88|522.88|526.8|522.8|11
1615901450000|2021-03-16 13:30:50|526.88|522.88|527.11|523.11|527.11|523.11|526.88|522.88|19
1615901460000|2021-03-16 13:31:00|527.13|523.13|527.69|523.69|527.69|523.69|527.12|523.12|24
1615901470000|2021-03-16 13:31:10|527.75|523.75|527.93|523.93|527.96|523.96|527.71|523.71|23
1615901480000|2021-03-16 13:31:20|527.95|523.95|528.01|524.01|528.01|524.01|527.8|523.8|25
1615901490000|2021-03-16 13:31:30|528|524|528.36|524.36|528.42|524.42|527.92|523.92|29
1615901500000|2021-03-16 13:31:40|528.35|524.35|528.21|524.21|528.35|524.35|528.18|524.18|30
1615901510000|2021-03-16 13:31:50|528.2|524.2|528.13|524.13|528.21|524.21|528.02|524.02|29
1615901520000|2021-03-16 13:32:00|528.14|524.14|528.11|524.11|528.16|524.16|528.05|524.05|23
1615901530000|2021-03-16 13:32:10|528.1|524.1|527.98|523.98|528.13|524.13|527.97|523.97|28
1615901540000|2021-03-16 13:32:20|527.97|523.97|527.84|523.84|528.03|524.03|527.84|523.84|22
1615901550000|2021-03-16 13:32:30|527.81|523.81|527.79|523.79|527.86|523.86|527.67|523.67|31
1615901560000|2021-03-16 13:32:40|527.84|523.84|527.81|523.81|527.84|523.84|527.74|523.74|23
1615901570000|2021-03-16 13:32:50|527.82|523.82|527.8|523.8|527.88|523.88|527.77|523.77|25
1615901580000|2021-03-16 13:33:00|527.77|523.77|527.8|523.8|527.83|523.83|527.71|523.71|26
1615901590000|2021-03-16 13:33:10|527.81|523.81|527.93|523.93|527.94|523.94|527.78|523.78|29
1615901600000|2021-03-16 13:33:20|527.95|523.95|527.73|523.73|527.97|523.97|527.72|523.72|27
1615901610000|2021-03-16 13:33:30|527.71|523.71|527.54|523.54|527.75|523.75|527.45|523.45|21
1615901620000|2021-03-16 13:33:40|527.52|523.52|527.46|523.46|527.53|523.53|527.46|523.46|17
1615901630000|2021-03-16 13:33:50|527.47|523.47|527.44|523.44|527.5|523.5|527.4|523.4|19
1615901640000|2021-03-16 13:34:00|527.45|523.45|527.15|523.15|527.45|523.45|527.13|523.13|22
1615901650000|2021-03-16 13:34:10|527.19|523.19|527.27|523.27|527.34|523.34|527.18|523.18|22
1615901660000|2021-03-16 13:34:20|527.26|523.26|527.3|523.3|527.32|523.32|527.26|523.26|16
1615901670000|2021-03-16 13:34:30|527.29|523.29|527.36|523.36|527.43|523.43|527.29|523.29|24
1615901680000|2021-03-16 13:34:40|527.37|523.37|527.41|523.41|527.44|523.44|527.34|523.34|25
1615901690000|2021-03-16 13:34:50|527.37|523.37|527.34|523.34|527.41|523.41|527.33|523.33|15
1615901700000|2021-03-16 13:35:00|527.35|523.35|527.51|523.51|527.55|523.55|527.34|523.34|28
1615901710000|2021-03-16 13:35:10|527.5|523.5|527.55|523.55|527.64|523.64|527.48|523.48|19
1615901720000|2021-03-16 13:35:20|527.49|523.49|527.59|523.59|527.59|523.59|527.42|523.42|26
1615901730000|2021-03-16 13:35:30|527.6|523.6|527.65|523.65|527.76|523.76|527.58|523.58|19
1615901740000|2021-03-16 13:35:40|527.64|523.64|527.64|523.64|527.69|523.69|527.64|523.64|3
1615901750000|2021-03-16 13:35:50|527.71|523.71|527.75|523.75|527.75|523.75|527.65|523.65|19
1615901760000|2021-03-16 13:36:00|527.73|523.73|527.57|523.57|527.77|523.77|527.5|523.5|19
1615901770000|2021-03-16 13:36:10|527.55|523.55|527.54|523.54|527.6|523.6|527.54|523.54|10
1615901780000|2021-03-16 13:36:20|527.55|523.55|527.47|523.47|527.56|523.56|527.46|523.46|13
1615901790000|2021-03-16 13:36:30|527.46|523.46|527.1|523.1|527.46|523.46|527.08|523.08|25
1615901800000|2021-03-16 13:36:40|527.11|523.11|527.03|523.03|527.16|523.16|526.99|522.99|31
1615901810000|2021-03-16 13:36:50|527.08|523.08|526.99|522.99|527.18|523.18|526.99|522.99|26
1615901820000|2021-03-16 13:37:00|526.97|522.97|527.39|523.39|527.39|523.39|526.95|522.95|31
1615901830000|2021-03-16 13:37:10|527.38|523.38|527.39|523.39|527.46|523.46|527.26|523.26|31
1615901840000|2021-03-16 13:37:20|527.4|523.4|527.35|523.35|527.45|523.45|527.22|523.22|33
1615901850000|2021-03-16 13:37:30|527.37|523.37|527.31|523.31|527.54|523.54|527.31|523.31|33
1615901860000|2021-03-16 13:37:40|527.34|523.34|527.32|523.32|527.42|523.42|527.28|523.28|23
1615901870000|2021-03-16 13:37:50|527.33|523.33|527.17|523.17|527.38|523.38|527.15|523.15|30
1615901880000|2021-03-16 13:38:00|527.18|523.18|527.18|523.18|527.22|523.22|527.15|523.15|19
1615901890000|2021-03-16 13:38:10|527.17|523.17|527.09|523.09|527.21|523.21|527.09|523.09|22
1615901900000|2021-03-16 13:38:20|527.17|523.17|526.95|522.95|527.17|523.17|526.87|522.87|29
1615901910000|2021-03-16 13:38:30|526.98|522.98|527|523|527.01|523.01|526.79|522.79|26
1615901920000|2021-03-16 13:38:40|526.93|522.93|526.81|522.81|526.99|522.99|526.8|522.8|22
1615901930000|2021-03-16 13:38:50|526.87|522.87|526.91|522.91|527.04|523.04|526.78|522.78|19
1615901940000|2021-03-16 13:39:00|526.94|522.94|526.5|522.5|526.94|522.94|526.43|522.43|21
1615901950000|2021-03-16 13:39:10|526.49|522.49|526.31|522.31|526.5|522.5|526.3|522.3|20
1615901960000|2021-03-16 13:39:20|526.32|522.32|526.38|522.38|526.4|522.4|526.31|522.31|15
1615901970000|2021-03-16 13:39:30|526.39|522.39|526.12|522.12|526.41|522.41|526.12|522.12|19
1615901980000|2021-03-16 13:39:40|526.13|522.13|525.84|521.84|526.13|522.13|525.75|521.75|28
1615901990000|2021-03-16 13:39:50|525.87|521.87|525.86|521.86|526.06|522.06|525.79|521.79|16
1615902000000|2021-03-16 13:40:00|525.89|521.89|525.9|521.9|526.05|522.05|525.85|521.85|22
1615902010000|2021-03-16 13:40:10|525.99|521.99|526.14|522.14|526.29|522.29|525.98|521.98|28
1615902020000|2021-03-16 13:40:20|526.13|522.13|525.81|521.81|526.24|522.24|525.81|521.81|25
1615902030000|2021-03-16 13:40:30|525.83|521.83|525.85|521.85|526|522|525.83|521.83|22
1615902040000|2021-03-16 13:40:40|525.88|521.88|525.79|521.79|526.05|522.05|525.79|521.79|21
1615902050000|2021-03-16 13:40:50|525.81|521.81|525.74|521.74|525.84|521.84|525.73|521.73|16
1615902060000|2021-03-16 13:41:00|525.72|521.72|526|522|526.09|522.09|525.72|521.72|25
1615902070000|2021-03-16 13:41:10|526.04|522.04|526.21|522.21|526.24|522.24|525.96|521.96|27
1615902080000|2021-03-16 13:41:20|526.25|522.25|526.18|522.18|526.25|522.25|526.15|522.15|24
1615902090000|2021-03-16 13:41:30|526.15|522.15|526.34|522.34|526.4|522.4|526.15|522.15|25
1615902100000|2021-03-16 13:41:40|526.35|522.35|526.3|522.3|526.36|522.36|526.15|522.15|17
1615902110000|2021-03-16 13:41:50|526.39|522.39|526.27|522.27|526.55|522.55|526.17|522.17|15
1615902120000|2021-03-16 13:42:00|526.28|522.28|526.39|522.39|526.61|522.61|526.28|522.28|23
1615902130000|2021-03-16 13:42:10|526.62|522.62|526.44|522.44|526.62|522.62|526.36|522.36|21
1615902140000|2021-03-16 13:42:20|526.42|522.42|526.63|522.63|526.63|522.63|526.23|522.23|18
1615902150000|2021-03-16 13:42:30|526.46|522.46|526.32|522.32|526.47|522.47|526.22|522.22|26
1615902160000|2021-03-16 13:42:40|526.31|522.31|526.26|522.26|526.38|522.38|526.26|522.26|17
1615902170000|2021-03-16 13:42:50|526.29|522.29|525.96|521.96|526.3|522.3|525.91|521.91|23
1615902180000|2021-03-16 13:43:00|525.97|521.97|526.02|522.02|526.29|522.29|525.92|521.92|30
1615902190000|2021-03-16 13:43:10|526.01|522.01|525.96|521.96|526.05|522.05|525.95|521.95|17
1615902200000|2021-03-16 13:43:20|526|522|525.8|521.8|526|522|525.76|521.76|23
1615902210000|2021-03-16 13:43:30|525.77|521.77|525.73|521.73|525.85|521.85|525.68|521.68|12
1615902220000|2021-03-16 13:43:40|525.74|521.74|525.5|521.5|525.74|521.74|525.5|521.5|19
1615902230000|2021-03-16 13:43:50|525.52|521.52|524.82|520.82|525.55|521.55|524.75|520.75|25
1615902240000|2021-03-16 13:44:00|524.93|520.93|524.78|520.78|525.42|521.42|524.49|520.49|25
1615902250000|2021-03-16 13:44:10|524.85|520.85|524.81|520.81|524.9|520.9|524.71|520.71|18
1615902260000|2021-03-16 13:44:20|524.88|520.88|524.38|520.38|524.88|520.88|524.3|520.3|29
1615902270000|2021-03-16 13:44:30|524.28|520.28|524.3|520.3|524.42|520.42|524.16|520.16|28
1615902280000|2021-03-16 13:44:40|524.14|520.14|524.05|520.05|524.32|520.32|523.96|519.96|19
1615902290000|2021-03-16 13:44:50|524.01|520.01|524|520|524.12|520.12|523.96|519.96|23
1615902300000|2021-03-16 13:45:00|523.99|519.99|523.98|519.98|524.1|520.1|523.97|519.97|17
1615902310000|2021-03-16 13:45:10|523.93|519.93|523.75|519.75|524.04|520.04|523.58|519.58|23
1615902320000|2021-03-16 13:45:20|523.74|519.74|523.69|519.69|523.81|519.81|523.69|519.69|21
1615902330000|2021-03-16 13:45:30|523.77|519.77|523.73|519.73|524.06|520.06|523.62|519.62|34
1615902340000|2021-03-16 13:45:40|523.72|519.72|523.56|519.56|523.79|519.79|523.52|519.52|29
1615902350000|2021-03-16 13:45:50|523.49|519.49|523.4|519.4|523.72|519.72|523.38|519.38|22
1615902360000|2021-03-16 13:46:00|523.34|519.34|523.52|519.52|523.54|519.54|523.22|519.22|32
1615902370000|2021-03-16 13:46:10|523.54|519.54|523.54|519.54|523.67|519.67|523.41|519.41|27
1615902380000|2021-03-16 13:46:20|523.52|519.52|523.45|519.45|523.7|519.7|523.38|519.38|20
1615902390000|2021-03-16 13:46:30|523.41|519.41|523.41|519.41|523.56|519.56|523.31|519.31|29
1615902400000|2021-03-16 13:46:40|523.36|519.36|523.11|519.11|523.36|519.36|523.05|519.05|24
1615902410000|2021-03-16 13:46:50|523.09|519.09|522.96|518.96|523.11|519.11|522.96|518.96|21
1615902420000|2021-03-16 13:47:00|522.95|518.95|522.81|518.81|522.97|518.97|522.81|518.81|11
1615902430000|2021-03-16 13:47:10|522.82|518.82|522.54|518.54|522.82|518.82|522.54|518.54|16
1615902440000|2021-03-16 13:47:20|522.56|518.56|522.21|518.21|522.8|518.8|522.14|518.14|23
1615902450000|2021-03-16 13:47:30|522.28|518.28|521.99|517.99|522.28|518.28|521.99|517.99|28
1615902460000|2021-03-16 13:47:40|522.01|518.01|521.95|517.95|522.15|518.15|521.73|517.73|26
1615902470000|2021-03-16 13:47:50|521.74|517.74|521.82|517.82|521.86|517.86|521.74|517.74|19
1615902480000|2021-03-16 13:48:00|521.79|517.79|521.91|517.91|522.42|518.42|521.76|517.76|27
1615902490000|2021-03-16 13:48:10|521.95|517.95|521.93|517.93|521.98|517.98|521.83|517.83|26
1615902500000|2021-03-16 13:48:20|521.86|517.86|521.71|517.71|522.09|518.09|521.67|517.67|30
1615902510000|2021-03-16 13:48:30|521.67|517.67|521.77|517.77|521.91|517.91|521.65|517.65|33
1615902520000|2021-03-16 13:48:40|521.78|517.78|522.26|518.26|522.35|518.35|521.77|517.77|28
1615902530000|2021-03-16 13:48:50|522.18|518.18|522.27|518.27|522.47|518.47|522.09|518.09|36
1615902540000|2021-03-16 13:49:00|522.25|518.25|522.71|518.71|522.73|518.73|522.22|518.22|34
1615902550000|2021-03-16 13:49:10|522.73|518.73|522.72|518.72|522.73|518.73|522.56|518.56|21
1615902560000|2021-03-16 13:49:20|522.73|518.73|522.74|518.74|522.75|518.75|522.72|518.72|11
1615902570000|2021-03-16 13:49:30|522.76|518.76|522.43|518.43|522.76|518.76|522.42|518.42|25
1615902580000|2021-03-16 13:49:40|522.42|518.42|522.45|518.45|522.47|518.47|522.41|518.41|15
1615902590000|2021-03-16 13:49:50|522.44|518.44|522.39|518.39|522.52|518.52|522.38|518.38|22
1615902600000|2021-03-16 13:50:00|522.38|518.38|522.1|518.1|522.43|518.43|522.05|518.05|26
1615902610000|2021-03-16 13:50:10|522.06|518.06|522.45|518.45|522.45|518.45|522.06|518.06|23
1615902620000|2021-03-16 13:50:20|522.43|518.43|522.56|518.56|522.62|518.62|522.43|518.43|27
1615902630000|2021-03-16 13:50:30|522.55|518.55|522.74|518.74|522.78|518.78|522.51|518.51|25
1615902640000|2021-03-16 13:50:40|522.73|518.73|522.81|518.81|522.89|518.89|522.72|518.72|29
1615902650000|2021-03-16 13:50:50|522.8|518.8|522.88|518.88|522.97|518.97|522.79|518.79|18
1615902660000|2021-03-16 13:51:00|522.87|518.87|523.01|519.01|523.02|519.02|522.85|518.85|17
1615902670000|2021-03-16 13:51:10|523.1|519.1|523.11|519.11|523.17|519.17|523.01|519.01|20
1615902680000|2021-03-16 13:51:20|523.1|519.1|523.24|519.24|523.44|519.44|523.1|519.1|28
1615902690000|2021-03-16 13:51:30|523.38|519.38|523.69|519.69|523.69|519.69|523.38|519.38|23
1615902700000|2021-03-16 13:51:40|523.7|519.7|523.58|519.58|523.72|519.72|523.53|519.53|21
1615902710000|2021-03-16 13:51:50|523.56|519.56|523.34|519.34|523.58|519.58|523.33|519.33|19
1615902720000|2021-03-16 13:52:00|523.31|519.31|523.36|519.36|523.48|519.48|523.22|519.22|31
1615902730000|2021-03-16 13:52:10|523.35|519.35|523.63|519.63|523.69|519.69|523.31|519.31|33
1615902740000|2021-03-16 13:52:20|523.65|519.65|524.01|520.01|524.01|520.01|523.57|519.57|34
1615902750000|2021-03-16 13:52:30|524|520|523.94|519.94|524.15|520.15|523.91|519.91|28
1615902760000|2021-03-16 13:52:40|523.95|519.95|523.77|519.77|524|520|523.69|519.69|31
1615902770000|2021-03-16 13:52:50|523.69|519.69|523.71|519.71|523.79|519.79|523.58|519.58|27
1615902780000|2021-03-16 13:53:00|523.73|519.73|524.02|520.02|524.04|520.04|523.71|519.71|20
1615902790000|2021-03-16 13:53:10|524|520|524.07|520.07|524.14|520.14|523.95|519.95|27
1615902800000|2021-03-16 13:53:20|524.08|520.08|523.96|519.96|524.1|520.1|523.96|519.96|15
1615902810000|2021-03-16 13:53:30|523.95|519.95|524.08|520.08|524.09|520.09|523.71|519.71|33
1615902820000|2021-03-16 13:53:40|524.07|520.07|524|520|524.07|520.07|523.84|519.84|24
1615902830000|2021-03-16 13:53:50|524.01|520.01|523.44|519.44|524.1|520.1|523.39|519.39|32
1615902840000|2021-03-16 13:54:00|523.34|519.34|523.46|519.46|523.55|519.55|523.28|519.28|28
1615902850000|2021-03-16 13:54:10|523.47|519.47|523.51|519.51|523.58|519.58|523.36|519.36|29
1615902860000|2021-03-16 13:54:20|523.5|519.5|523.8|519.8|523.8|519.8|523.5|519.5|30
1615902870000|2021-03-16 13:54:30|523.78|519.78|523.86|519.86|523.89|519.89|523.78|519.78|21
1615902880000|2021-03-16 13:54:40|523.85|519.85|524.03|520.03|524.03|520.03|523.83|519.83|16
1615902890000|2021-03-16 13:54:50|524.02|520.02|524.02|520.02|524.12|520.12|524.02|520.02|17
1615902900000|2021-03-16 13:55:00|524.03|520.03|524.3|520.3|524.33|520.33|523.98|519.98|25
1615902910000|2021-03-16 13:55:10|524.35|520.35|524.47|520.47|524.49|520.49|524.3|520.3|31
1615902920000|2021-03-16 13:55:20|524.49|520.49|524.52|520.52|524.56|520.56|524.44|520.44|31
1615902930000|2021-03-16 13:55:30|524.5|520.5|524.49|520.49|524.51|520.51|524.28|520.28|28
1615902940000|2021-03-16 13:55:40|524.45|520.45|524.39|520.39|524.49|520.49|524.36|520.36|24
1615902950000|2021-03-16 13:55:50|524.4|520.4|524.38|520.38|524.45|520.45|524.37|520.37|32
1615902960000|2021-03-16 13:56:00|524.35|520.35|524.37|520.37|524.38|520.38|524.27|520.27|18
1615902970000|2021-03-16 13:56:10|524.4|520.4|524.56|520.56|524.58|520.58|524.37|520.37|25
1615902980000|2021-03-16 13:56:20|524.53|520.53|524.68|520.68|524.7|520.7|524.52|520.52|25
1615902990000|2021-03-16 13:56:30|524.67|520.67|524.77|520.77|524.77|520.77|524.65|520.65|24
1615903000000|2021-03-16 13:56:40|524.78|520.78|524.76|520.76|524.79|520.79|524.69|520.69|25
1615903010000|2021-03-16 13:56:50|524.77|520.77|524.89|520.89|524.89|520.89|524.76|520.76|23
1615903020000|2021-03-16 13:57:00|524.87|520.87|524.86|520.86|524.92|520.92|524.8|520.8|22
1615903030000|2021-03-16 13:57:10|524.88|520.88|525.1|521.1|525.12|521.12|524.86|520.86|19
1615903040000|2021-03-16 13:57:20|525.09|521.09|525.13|521.13|525.13|521.13|525.09|521.09|11
1615903050000|2021-03-16 13:57:30|525.12|521.12|524.92|520.92|525.12|521.12|524.79|520.79|22
1615903060000|2021-03-16 13:57:40|524.96|520.96|524.66|520.66|524.96|520.96|524.64|520.64|24
1615903070000|2021-03-16 13:57:50|524.7|520.7|524.77|520.77|524.84|520.84|524.64|520.64|23
1615903080000|2021-03-16 13:58:00|524.76|520.76|524.81|520.81|524.91|520.91|524.67|520.67|18
1615903090000|2021-03-16 13:58:10|524.82|520.82|524.9|520.9|524.92|520.92|524.79|520.79|22
1615903100000|2021-03-16 13:58:20|524.97|520.97|524.94|520.94|524.97|520.97|524.87|520.87|20
1615903110000|2021-03-16 13:58:30|524.86|520.86|524.82|520.82|524.89|520.89|524.76|520.76|24
1615903120000|2021-03-16 13:58:40|524.88|520.88|524.95|520.95|524.96|520.96|524.82|520.82|22
1615903130000|2021-03-16 13:58:50|524.94|520.94|524.83|520.83|524.97|520.97|524.83|520.83|24
1615903140000|2021-03-16 13:59:00|524.84|520.84|524.96|520.96|524.98|520.98|524.82|520.82|24
1615903150000|2021-03-16 13:59:10|524.98|520.98|525.01|521.01|525.01|521.01|524.94|520.94|20
1615903160000|2021-03-16 13:59:20|525.06|521.06|525.08|521.08|525.08|521.08|525.03|521.03|9
1615903170000|2021-03-16 13:59:30|525.05|521.05|525.1|521.1|525.1|521.1|525.02|521.02|8
1615903180000|2021-03-16 13:59:40|525.11|521.11|525.12|521.12|525.12|521.12|525.1|521.1|9
1615903190000|2021-03-16 13:59:50|525.14|521.14|525.14|521.14|525.14|521.14|525.14|521.14|1
1615903200000|2021-03-16 14:00:00|525.18|521.18|525.08|521.08|525.18|521.18|524.98|520.98|22
1615903210000|2021-03-16 14:00:10|525.09|521.09|525.05|521.05|525.13|521.13|525|521|17
1615903220000|2021-03-16 14:00:20|525.06|521.06|525.19|521.19|525.19|521.19|525.06|521.06|16
1615903230000|2021-03-16 14:00:30|525.18|521.18|525.44|521.44|525.45|521.45|525.17|521.17|22
1615903240000|2021-03-16 14:00:40|525.43|521.43|525.55|521.55|525.55|521.55|525.43|521.43|21
1615903250000|2021-03-16 14:00:50|525.54|521.54|525.51|521.51|525.64|521.64|525.51|521.51|18
1615903260000|2021-03-16 14:01:00|525.54|521.54|525.66|521.66|525.68|521.68|525.51|521.51|28
1615903270000|2021-03-16 14:01:10|525.76|521.76|525.7|521.7|525.87|521.87|525.61|521.61|28
1615903280000|2021-03-16 14:01:20|525.83|521.83|525.97|521.97|526.01|522.01|525.7|521.7|19
1615903290000|2021-03-16 14:01:30|525.96|521.96|526|522|526|522|525.96|521.96|18
1615903300000|2021-03-16 14:01:40|525.99|521.99|525.99|521.99|526.01|522.01|525.94|521.94|25
1615903310000|2021-03-16 14:01:50|525.98|521.98|526|522|526.03|522.03|525.96|521.96|23
1615903320000|2021-03-16 14:02:00|526.01|522.01|526.22|522.22|526.25|522.25|526.01|522.01|21
1615903330000|2021-03-16 14:02:10|526.23|522.23|526.32|522.32|526.34|522.34|526.23|522.23|19
1615903340000|2021-03-16 14:02:20|526.31|522.31|526.2|522.2|526.36|522.36|526.2|522.2|23
1615903350000|2021-03-16 14:02:30|526.22|522.22|526.12|522.12|526.23|522.23|526.08|522.08|28
1615903360000|2021-03-16 14:02:40|526.13|522.13|525.94|521.94|526.13|522.13|525.92|521.92|24
1615903370000|2021-03-16 14:02:50|525.95|521.95|525.94|521.94|525.99|521.99|525.86|521.86|24
1615903380000|2021-03-16 14:03:00|525.95|521.95|525.98|521.98|526.02|522.02|525.92|521.92|23
1615903390000|2021-03-16 14:03:10|525.97|521.97|525.82|521.82|525.97|521.97|525.81|521.81|26
1615903400000|2021-03-16 14:03:20|525.79|521.79|525.93|521.93|526.01|522.01|525.78|521.78|29
1615903410000|2021-03-16 14:03:30|525.88|521.88|525.89|521.89|525.92|521.92|525.84|521.84|23
1615903420000|2021-03-16 14:03:40|525.86|521.86|525.82|521.82|525.88|521.88|525.82|521.82|17
1615903430000|2021-03-16 14:03:50|525.83|521.83|525.83|521.83|525.96|521.96|525.83|521.83|13
1615903440000|2021-03-16 14:04:00|525.85|521.85|525.89|521.89|525.89|521.89|525.83|521.83|20
1615903450000|2021-03-16 14:04:10|525.85|521.85|525.76|521.76|525.87|521.87|525.76|521.76|14
1615903460000|2021-03-16 14:04:20|525.75|521.75|525.62|521.62|525.75|521.75|525.58|521.58|20
1615903470000|2021-03-16 14:04:30|525.64|521.64|525.61|521.61|525.64|521.64|525.55|521.55|17
1615903480000|2021-03-16 14:04:40|525.6|521.6|525.61|521.61|525.63|521.63|525.59|521.59|10
1615903490000|2021-03-16 14:04:50|525.6|521.6|525.69|521.69|525.73|521.73|525.59|521.59|23
1615903500000|2021-03-16 14:05:00|525.7|521.7|525.68|521.68|525.77|521.77|525.65|521.65|28
1615903510000|2021-03-16 14:05:10|525.71|521.71|525.59|521.59|525.72|521.72|525.59|521.59|17
1615903520000|2021-03-16 14:05:20|525.58|521.58|525.54|521.54|525.63|521.63|525.46|521.46|27
1615903530000|2021-03-16 14:05:30|525.51|521.51|525.71|521.71|525.75|521.75|525.51|521.51|15
1615903540000|2021-03-16 14:05:40|525.7|521.7|525.82|521.82|525.84|521.84|525.67|521.67|22
1615903550000|2021-03-16 14:05:50|525.83|521.83|525.75|521.75|525.83|521.83|525.75|521.75|17
1615903560000|2021-03-16 14:06:00|525.77|521.77|525.81|521.81|525.83|521.83|525.77|521.77|10
1615903570000|2021-03-16 14:06:10|525.82|521.82|525.87|521.87|525.88|521.88|525.75|521.75|22
1615903580000|2021-03-16 14:06:20|525.84|521.84|525.9|521.9|525.9|521.9|525.84|521.84|8
1615903590000|2021-03-16 14:06:30|525.91|521.91|525.97|521.97|525.99|521.99|525.9|521.9|17
1615903600000|2021-03-16 14:06:40|525.96|521.96|525.96|521.96|525.97|521.97|525.89|521.89|14
1615903610000|2021-03-16 14:06:50|525.95|521.95|525.9|521.9|525.95|521.95|525.86|521.86|17
1615903620000|2021-03-16 14:07:00|525.91|521.91|525.75|521.75|525.91|521.91|525.75|521.75|22
1615903630000|2021-03-16 14:07:10|525.73|521.73|525.76|521.76|525.81|521.81|525.72|521.72|24
1615903640000|2021-03-16 14:07:20|525.75|521.75|525.78|521.78|525.81|521.81|525.73|521.73|25
1615903650000|2021-03-16 14:07:30|525.77|521.77|525.76|521.76|525.79|521.79|525.67|521.67|24
1615903660000|2021-03-16 14:07:40|525.75|521.75|525.69|521.69|525.86|521.86|525.6|521.6|26
1615903670000|2021-03-16 14:07:50|525.72|521.72|525.63|521.63|525.72|521.72|525.63|521.63|31
1615903680000|2021-03-16 14:08:00|525.62|521.62|525.69|521.69|525.84|521.84|525.58|521.58|21
1615903690000|2021-03-16 14:08:10|525.71|521.71|525.8|521.8|525.82|521.82|525.71|521.71|20
1615903700000|2021-03-16 14:08:20|525.81|521.81|525.7|521.7|525.81|521.81|525.7|521.7|18
1615903710000|2021-03-16 14:08:30|525.68|521.68|525.66|521.66|525.69|521.69|525.66|521.66|7
1615903720000|2021-03-16 14:08:40|525.81|521.81|525.73|521.73|525.81|521.81|525.69|521.69|25
1615903730000|2021-03-16 14:08:50|525.71|521.71|525.63|521.63|525.71|521.71|525.63|521.63|23
1615903740000|2021-03-16 14:09:00|525.62|521.62|525.66|521.66|525.76|521.76|525.62|521.62|27
1615903750000|2021-03-16 14:09:10|525.67|521.67|525.53|521.53|525.68|521.68|525.49|521.49|25
1615903760000|2021-03-16 14:09:20|525.77|521.77|525.7|521.7|525.77|521.77|525.6|521.6|21
1615903770000|2021-03-16 14:09:30|525.71|521.71|525.68|521.68|525.78|521.78|525.68|521.68|22
1615903780000|2021-03-16 14:09:40|525.69|521.69|525.66|521.66|525.69|521.69|525.63|521.63|17
1615903790000|2021-03-16 14:09:50|525.65|521.65|525.98|521.98|525.98|521.98|525.63|521.63|21
1615903800000|2021-03-16 14:10:00|525.97|521.97|526.06|522.06|526.1|522.1|525.96|521.96|28
1615903810000|2021-03-16 14:10:10|526.03|522.03|525.93|521.93|526.03|522.03|525.93|521.93|12
1615903820000|2021-03-16 14:10:20|525.92|521.92|525.89|521.89|526.02|522.02|525.77|521.77|22
1615903830000|2021-03-16 14:10:30|525.86|521.86|525.89|521.89|526|522|525.82|521.82|20
1615903840000|2021-03-16 14:10:40|525.91|521.91|525.88|521.88|525.96|521.96|525.74|521.74|28
1615903850000|2021-03-16 14:10:50|525.81|521.81|525.48|521.48|525.85|521.85|525.48|521.48|27
1615903860000|2021-03-16 14:11:00|525.49|521.49|525.37|521.37|525.73|521.73|525.11|521.11|30
1615903870000|2021-03-16 14:11:10|525.13|521.13|524.91|520.91|525.13|521.13|524.79|520.79|23
1615903880000|2021-03-16 14:11:20|524.93|520.93|524.65|520.65|524.95|520.95|524.53|520.53|24
1615903890000|2021-03-16 14:11:30|524.57|520.57|524.32|520.32|524.66|520.66|524.32|520.32|18
1615903900000|2021-03-16 14:11:40|524.29|520.29|524.15|520.15|524.4|520.4|524.15|520.15|21
1615903910000|2021-03-16 14:11:50|524.18|520.18|523.93|519.93|524.18|520.18|523.89|519.89|24
1615903920000|2021-03-16 14:12:00|523.97|519.97|524.04|520.04|524.17|520.17|523.89|519.89|21
1615903930000|2021-03-16 14:12:10|524.05|520.05|524.41|520.41|524.49|520.49|524.05|520.05|26
1615903940000|2021-03-16 14:12:20|524.4|520.4|524.46|520.46|524.47|520.47|524.18|520.18|22
1615903950000|2021-03-16 14:12:30|524.38|520.38|524.33|520.33|524.54|520.54|524.32|520.32|23
1615903960000|2021-03-16 14:12:40|524.34|520.34|524.07|520.07|524.38|520.38|524.07|520.07|28
1615903970000|2021-03-16 14:12:50|524.08|520.08|523.73|519.73|524.1|520.1|523.71|519.71|20
1615903980000|2021-03-16 14:13:00|523.82|519.82|524.07|520.07|524.07|520.07|523.77|519.77|30
1615903990000|2021-03-16 14:13:10|524.05|520.05|524.09|520.09|524.18|520.18|524.02|520.02|20
1615904000000|2021-03-16 14:13:20|524.1|520.1|524.34|520.34|524.35|520.35|524.09|520.09|15
1615904010000|2021-03-16 14:13:30|524.42|520.42|524.67|520.67|524.67|520.67|524.42|520.42|23
1615904020000|2021-03-16 14:13:40|524.68|520.68|524.83|520.83|524.83|520.83|524.65|520.65|11
1615904030000|2021-03-16 14:13:50|524.82|520.82|524.71|520.71|524.82|520.82|524.71|520.71|15
1615904040000|2021-03-16 14:14:00|524.69|520.69|524.77|520.77|524.84|520.84|524.61|520.61|25
1615904050000|2021-03-16 14:14:10|524.86|520.86|525.04|521.04|525.05|521.05|524.8|520.8|15
1615904060000|2021-03-16 14:14:20|525.05|521.05|525.13|521.13|525.13|521.13|525|521|21
1615904070000|2021-03-16 14:14:30|525.17|521.17|525.18|521.18|525.19|521.19|525.12|521.12|9
1615904080000|2021-03-16 14:14:40|525.17|521.17|525.16|521.16|525.17|521.17|525.09|521.09|19
1615904090000|2021-03-16 14:14:50|525.18|521.18|525.24|521.24|525.25|521.25|525.18|521.18|19
1615904100000|2021-03-16 14:15:00|525.27|521.27|525.26|521.26|525.27|521.27|525.25|521.25|6
1615904110000|2021-03-16 14:15:10|525.25|521.25|525.22|521.22|525.26|521.26|525.22|521.22|11
1615904120000|2021-03-16 14:15:20|525.23|521.23|525.05|521.05|525.23|521.23|525.02|521.02|19
1615904130000|2021-03-16 14:15:30|525.03|521.03|525.05|521.05|525.08|521.08|524.99|520.99|19
1615904140000|2021-03-16 14:15:40|525.03|521.03|525.25|521.25|525.25|521.25|524.99|520.99|15
1615904150000|2021-03-16 14:15:50|525.19|521.19|525.3|521.3|525.3|521.3|525.16|521.16|20
1615904160000|2021-03-16 14:16:00|525.29|521.29|525.24|521.24|525.3|521.3|525.2|521.2|17
1615904170000|2021-03-16 14:16:10|525.23|521.23|525.32|521.32|525.32|521.32|525.14|521.14|23
1615904180000|2021-03-16 14:16:20|525.33|521.33|525.21|521.21|525.33|521.33|525.2|521.2|8
1615904190000|2021-03-16 14:16:30|525.22|521.22|525.21|521.21|525.23|521.23|525.16|521.16|21
1615904200000|2021-03-16 14:16:40|525.17|521.17|525.21|521.21|525.21|521.21|525.17|521.17|2
1615904210000|2021-03-16 14:16:50|525.22|521.22|525.23|521.23|525.27|521.27|525.15|521.15|17
1615904220000|2021-03-16 14:17:00|525.15|521.15|525.22|521.22|525.23|521.23|525.15|521.15|12
1615904240000|2021-03-16 14:17:20|525.19|521.19|525.19|521.19|525.22|521.22|525.19|521.19|5
1615904250000|2021-03-16 14:17:30|525.25|521.25|525.88|521.88|525.88|521.88|525.25|521.25|34
1615904260000|2021-03-16 14:17:40|525.86|521.86|525.85|521.85|525.97|521.97|525.72|521.72|34
1615904270000|2021-03-16 14:17:50|525.78|521.78|526.14|522.14|526.14|522.14|525.78|521.78|25
1615904280000|2021-03-16 14:18:00|526.15|522.15|526.34|522.34|526.46|522.46|525.89|521.89|27
1615904290000|2021-03-16 14:18:10|526.36|522.36|526.33|522.33|526.41|522.41|526.23|522.23|28
1615904300000|2021-03-16 14:18:20|526.32|522.32|526.32|522.32|526.37|522.37|526.31|522.31|21
1615904310000|2021-03-16 14:18:30|526.28|522.28|526.27|522.27|526.32|522.32|526.24|522.24|25
1615904320000|2021-03-16 14:18:40|526.26|522.26|526.09|522.09|526.33|522.33|526.09|522.09|25
1615904330000|2021-03-16 14:18:50|526.06|522.06|525.93|521.93|526.06|522.06|525.56|521.56|33
1615904340000|2021-03-16 14:19:00|526.02|522.02|525.15|521.15|526.02|522.02|525.09|521.09|25
1615904350000|2021-03-16 14:19:10|525.14|521.14|524.86|520.86|525.2|521.2|524.64|520.64|32
1615904360000|2021-03-16 14:19:20|524.92|520.92|524.78|520.78|525.01|521.01|524.7|520.7|36
1615904370000|2021-03-16 14:19:30|524.72|520.72|524.62|520.62|524.76|520.76|524.62|520.62|23
1615904380000|2021-03-16 14:19:40|524.66|520.66|524.65|520.65|524.83|520.83|524.61|520.61|23
1615904390000|2021-03-16 14:19:50|524.62|520.62|524.59|520.59|524.79|520.79|524.54|520.54|23
1615904400000|2021-03-16 14:20:00|524.6|520.6|524.9|520.9|524.92|520.92|524.6|520.6|26
1615904410000|2021-03-16 14:20:10|524.91|520.91|524.65|520.65|524.91|520.91|524.65|520.65|27
1615904420000|2021-03-16 14:20:20|524.66|520.66|524.52|520.52|524.75|520.75|524.52|520.52|21
1615904430000|2021-03-16 14:20:30|524.51|520.51|524.52|520.52|524.59|520.59|524.46|520.46|22
1615904440000|2021-03-16 14:20:40|524.51|520.51|524.6|520.6|524.6|520.6|524.5|520.5|23
1615904450000|2021-03-16 14:20:50|524.55|520.55|524.55|520.55|524.58|520.58|524.41|520.41|24
1615904460000|2021-03-16 14:21:00|524.54|520.54|524.45|520.45|524.54|520.54|524.4|520.4|30
1615904470000|2021-03-16 14:21:10|524.44|520.44|524.47|520.47|524.52|520.52|524.35|520.35|25
1615904480000|2021-03-16 14:21:20|524.49|520.49|524.59|520.59|524.59|520.59|524.4|520.4|23
1615904490000|2021-03-16 14:21:30|524.58|520.58|524.39|520.39|524.58|520.58|524.36|520.36|22
1615904500000|2021-03-16 14:21:40|524.34|520.34|524.5|520.5|524.54|520.54|524.34|520.34|24
1615904510000|2021-03-16 14:21:50|524.46|520.46|524.38|520.38|524.59|520.59|524.35|520.35|21
1615904520000|2021-03-16 14:22:00|524.37|520.37|524.51|520.51|524.62|520.62|524.37|520.37|19
1615904530000|2021-03-16 14:22:10|524.52|520.52|524.78|520.78|524.81|520.81|524.52|520.52|23
1615904540000|2021-03-16 14:22:20|524.77|520.77|525.1|521.1|525.11|521.11|524.71|520.71|25
1615904550000|2021-03-16 14:22:30|525.09|521.09|525.09|521.09|525.11|521.11|525.07|521.07|20
1615904560000|2021-03-16 14:22:40|525.1|521.1|525.07|521.07|525.11|521.11|525.07|521.07|16
1615904570000|2021-03-16 14:22:50|525.12|521.12|525.5|521.5|525.5|521.5|525.1|521.1|15
1615904580000|2021-03-16 14:23:00|525.4|521.4|525.51|521.51|525.74|521.74|525.4|521.4|28
1615904590000|2021-03-16 14:23:10|525.52|521.52|525.55|521.55|525.66|521.66|525.47|521.47|28
1615904600000|2021-03-16 14:23:20|525.59|521.59|525.84|521.84|525.84|521.84|525.55|521.55|24
1615904610000|2021-03-16 14:23:30|525.82|521.82|526.03|522.03|526.04|522.04|525.82|521.82|21
1615904620000|2021-03-16 14:23:40|526.04|522.04|526.17|522.17|526.19|522.19|526.04|522.04|16
1615904630000|2021-03-16 14:23:50|526.15|522.15|526.18|522.18|526.19|522.19|526.14|522.14|19
1615904640000|2021-03-16 14:24:00|526.17|522.17|526.16|522.16|526.17|522.17|526.16|522.16|4
1615904650000|2021-03-16 14:24:10|526.15|522.15|526.05|522.05|526.18|522.18|526.03|522.03|23
1615904660000|2021-03-16 14:24:20|526.06|522.06|525.99|521.99|526.07|522.07|525.97|521.97|17
1615904670000|2021-03-16 14:24:30|525.94|521.94|526.03|522.03|526.03|522.03|525.88|521.88|20
1615904680000|2021-03-16 14:24:40|526.05|522.05|526.07|522.07|526.07|522.07|526|522|17
1615904690000|2021-03-16 14:24:50|526.03|522.03|526.23|522.23|526.26|522.26|526.03|522.03|18
1615904700000|2021-03-16 14:25:00|526.22|522.22|526.12|522.12|526.24|522.24|526.09|522.09|23
1615904710000|2021-03-16 14:25:10|526.19|522.19|526.2|522.2|526.23|522.23|526.12|522.12|18
1615904720000|2021-03-16 14:25:20|526.16|522.16|526.23|522.23|526.24|522.24|526.12|522.12|26
1615904730000|2021-03-16 14:25:30|526.2|522.2|526.23|522.23|526.23|522.23|526.12|522.12|22
1615904740000|2021-03-16 14:25:40|526.22|522.22|526.18|522.18|526.23|522.23|526.18|522.18|18
1615904750000|2021-03-16 14:25:50|526.21|522.21|526.18|522.18|526.21|522.21|526.15|522.15|19
1615904760000|2021-03-16 14:26:00|526.2|522.2|526.13|522.13|526.24|522.24|526.13|522.13|18
1615904770000|2021-03-16 14:26:10|526.06|522.06|526.03|522.03|526.12|522.12|526.02|522.02|27
1615904780000|2021-03-16 14:26:20|526.02|522.02|526.1|522.1|526.11|522.11|526.02|522.02|22
1615904790000|2021-03-16 14:26:30|526.11|522.11|526.1|522.1|526.17|522.17|526.09|522.09|21
1615904800000|2021-03-16 14:26:40|526.12|522.12|526.11|522.11|526.12|522.12|526.09|522.09|10
1615904810000|2021-03-16 14:26:50|526.09|522.09|526.11|522.11|526.11|522.11|526.07|522.07|16
1615904820000|2021-03-16 14:27:00|526.13|522.13|526.09|522.09|526.14|522.14|526.09|522.09|17
1615904830000|2021-03-16 14:27:10|526.11|522.11|526.1|522.1|526.12|522.12|526.08|522.08|10
1615904840000|2021-03-16 14:27:20|526.09|522.09|526.11|522.11|526.15|522.15|526.06|522.06|24
1615904850000|2021-03-16 14:27:30|526.13|522.13|526.18|522.18|526.19|522.19|526.05|522.05|19
1615904860000|2021-03-16 14:27:40|526.19|522.19|526.12|522.12|526.22|522.22|526.1|522.1|18
1615904870000|2021-03-16 14:27:50|526.14|522.14|526.16|522.16|526.21|522.21|526.14|522.14|14
1615904880000|2021-03-16 14:28:00|526.18|522.18|526.06|522.06|526.19|522.19|526.02|522.02|18
1615904890000|2021-03-16 14:28:10|526.07|522.07|526.03|522.03|526.07|522.07|525.98|521.98|14
1615904900000|2021-03-16 14:28:20|526.06|522.06|526.11|522.11|526.13|522.13|526.06|522.06|18
1615904910000|2021-03-16 14:28:30|526.12|522.12|526.18|522.18|526.22|522.22|526.08|522.08|25
1615904920000|2021-03-16 14:28:40|526.12|522.12|526.06|522.06|526.15|522.15|526.05|522.05|16
1615904930000|2021-03-16 14:28:50|526.09|522.09|526.16|522.16|526.2|522.2|526.06|522.06|23
1615904940000|2021-03-16 14:29:00|526.18|522.18|526.05|522.05|526.18|522.18|526.04|522.04|19
1615904950000|2021-03-16 14:29:10|526.06|522.06|526.05|522.05|526.15|522.15|526.04|522.04|20
1615904960000|2021-03-16 14:29:20|526.04|522.04|526.1|522.1|526.18|522.18|526.02|522.02|16
1615904970000|2021-03-16 14:29:30|526.07|522.07|526.1|522.1|526.12|522.12|526.07|522.07|21
1615904980000|2021-03-16 14:29:40|526.09|522.09|526.02|522.02|526.09|522.09|526|522|17
1615904990000|2021-03-16 14:29:50|526.03|522.03|526.02|522.02|526.04|522.04|525.99|521.99|14
1615905000000|2021-03-16 14:30:00|525.99|521.99|526.07|522.07|526.08|522.08|525.99|521.99|9
1615905010000|2021-03-16 14:30:10|526.06|522.06|526.06|522.06|526.07|522.07|526.05|522.05|9
1615905020000|2021-03-16 14:30:20|526.05|522.05|526.04|522.04|526.07|522.07|526.04|522.04|9
1615905030000|2021-03-16 14:30:30|526.05|522.05|525.99|521.99|526.08|522.08|525.99|521.99|15
1615905040000|2021-03-16 14:30:40|525.98|521.98|525.99|521.99|526|522|525.97|521.97|13
1615905050000|2021-03-16 14:30:50|525.98|521.98|525.99|521.99|526|522|525.98|521.98|11
1615905060000|2021-03-16 14:31:00|526|522|526.05|522.05|526.05|522.05|525.98|521.98|18
1615905070000|2021-03-16 14:31:10|526.04|522.04|526.03|522.03|526.05|522.05|525.99|521.99|15
1615905080000|2021-03-16 14:31:20|526.04|522.04|525.94|521.94|526.04|522.04|525.94|521.94|10
1615905090000|2021-03-16 14:31:30|525.95|521.95|525.93|521.93|525.97|521.97|525.93|521.93|7
1615905100000|2021-03-16 14:31:40|525.94|521.94|525.96|521.96|525.98|521.98|525.94|521.94|14
1615905110000|2021-03-16 14:31:50|525.97|521.97|525.96|521.96|525.98|521.98|525.93|521.93|17
1615905120000|2021-03-16 14:32:00|525.95|521.95|525.98|521.98|525.99|521.99|525.94|521.94|15
1615905130000|2021-03-16 14:32:10|525.97|521.97|526|522|526|522|525.97|521.97|10
1615905140000|2021-03-16 14:32:20|525.99|521.99|526.01|522.01|526.02|522.02|525.97|521.97|17
1615905150000|2021-03-16 14:32:30|526|522|526|522|526.01|522.01|525.99|521.99|5
1615905160000|2021-03-16 14:32:40|526.01|522.01|526.01|522.01|526.02|522.02|526.01|522.01|5
1615905170000|2021-03-16 14:32:50|526|522|526.01|522.01|526.01|522.01|525.94|521.94|13
1615905180000|2021-03-16 14:33:00|526|522|526|522|526|522|525.96|521.96|9
1615905190000|2021-03-16 14:33:10|526.01|522.01|526.04|522.04|526.04|522.04|526|522|6
1615905200000|2021-03-16 14:33:20|526.03|522.03|525.99|521.99|526.06|522.06|525.99|521.99|18
1615905210000|2021-03-16 14:33:30|526|522|526.03|522.03|526.03|522.03|525.99|521.99|11
1615905220000|2021-03-16 14:33:40|526.02|522.02|526.03|522.03|526.04|522.04|526.02|522.02|14
1615905230000|2021-03-16 14:33:50|526.02|522.02|526.03|522.03|526.03|522.03|526.02|522.02|4
1615905240000|2021-03-16 14:34:00|526.02|522.02|526.16|522.16|526.16|522.16|526.01|522.01|12
1615905250000|2021-03-16 14:34:10|526.14|522.14|526.2|522.2|526.2|522.2|526.12|522.12|9
1615905260000|2021-03-16 14:34:20|526.18|522.18|526.13|522.13|526.2|522.2|526.12|522.12|6
1615905270000|2021-03-16 14:34:30|526.14|522.14|526.08|522.08|526.14|522.14|526.08|522.08|3
1615905280000|2021-03-16 14:34:40|526.1|522.1|526.13|522.13|526.13|522.13|526.1|522.1|7
1615905290000|2021-03-16 14:34:50|526.08|522.08|526.08|522.08|526.18|522.18|526.08|522.08|12
1615905300000|2021-03-16 14:35:00|526.09|522.09|526.1|522.1|526.13|522.13|526.09|522.09|16
1615905310000|2021-03-16 14:35:10|526.11|522.11|526.15|522.15|526.16|522.16|526.11|522.11|7
1615905320000|2021-03-16 14:35:20|526.08|522.08|526.15|522.15|526.16|522.16|526.08|522.08|4
1615905330000|2021-03-16 14:35:30|526.14|522.14|526.15|522.15|526.15|522.15|526.11|522.11|6
1615905340000|2021-03-16 14:35:40|526.19|522.19|526.1|522.1|526.19|522.19|526.06|522.06|18
1615905350000|2021-03-16 14:35:50|526.06|522.06|526.06|522.06|526.13|522.13|526.06|522.06|17
1615905360000|2021-03-16 14:36:00|526.1|522.1|526.22|522.22|526.22|522.22|526.06|522.06|20
1615905370000|2021-03-16 14:36:10|526.16|522.16|526.17|522.17|526.19|522.19|526.15|522.15|11
1615905380000|2021-03-16 14:36:20|526.14|522.14|526.21|522.21|526.25|522.25|526.14|522.14|11
1615905390000|2021-03-16 14:36:30|526.19|522.19|526.26|522.26|526.26|522.26|526.19|522.19|6
1615905400000|2021-03-16 14:36:40|526.24|522.24|526.26|522.26|526.26|522.26|526.24|522.24|4
1615905410000|2021-03-16 14:36:50|526.17|522.17|526.35|522.35|526.35|522.35|526.17|522.17|9
1615905420000|2021-03-16 14:37:00|526.34|522.34|526.24|522.24|526.4|522.4|526.2|522.2|16
1615905430000|2021-03-16 14:37:10|526.26|522.26|526.28|522.28|526.28|522.28|526.21|522.21|11
1615905440000|2021-03-16 14:37:20|526.32|522.32|526.38|522.38|526.38|522.38|526.3|522.3|7
1615905450000|2021-03-16 14:37:30|526.37|522.37|526.44|522.44|526.44|522.44|526.36|522.36|16
1615905460000|2021-03-16 14:37:40|526.45|522.45|526.58|522.58|526.59|522.59|526.45|522.45|7
1615905470000|2021-03-16 14:37:50|526.59|522.59|526.55|522.55|526.6|522.6|526.55|522.55|8
1615905480000|2021-03-16 14:38:00|526.54|522.54|526.72|522.72|526.72|522.72|526.54|522.54|14
1615905490000|2021-03-16 14:38:10|526.71|522.71|526.73|522.73|526.73|522.73|526.7|522.7|14
1615905500000|2021-03-16 14:38:20|526.71|522.71|526.84|522.84|526.84|522.84|526.71|522.71|14
1615905510000|2021-03-16 14:38:30|526.89|522.89|526.82|522.82|526.95|522.95|526.81|522.81|19
1615905520000|2021-03-16 14:38:40|526.93|522.93|526.93|522.93|526.98|522.98|526.75|522.75|12
1615905530000|2021-03-16 14:38:50|526.96|522.96|526.89|522.89|527|523|526.85|522.85|20
1615905540000|2021-03-16 14:39:00|526.87|522.87|526.97|522.97|526.98|522.98|526.87|522.87|16
1615905550000|2021-03-16 14:39:10|526.98|522.98|527.07|523.07|527.07|523.07|526.91|522.91|19
1615905560000|2021-03-16 14:39:20|527.06|523.06|527.08|523.08|527.1|523.1|527.04|523.04|16
1615905570000|2021-03-16 14:39:30|527.07|523.07|526.95|522.95|527.08|523.08|526.95|522.95|16
1615905580000|2021-03-16 14:39:40|526.94|522.94|527|523|527.11|523.11|526.94|522.94|18
1615905590000|2021-03-16 14:39:50|527.02|523.02|526.92|522.92|527.02|523.02|526.92|522.92|13
1615905600000|2021-03-16 14:40:00|526.93|522.93|526.71|522.71|526.93|522.93|526.68|522.68|23
1615905610000|2021-03-16 14:40:10|526.7|522.7|526.54|522.54|526.7|522.7|526.49|522.49|25
1615905620000|2021-03-16 14:40:20|526.55|522.55|526.6|522.6|526.7|522.7|526.51|522.51|24
1615905630000|2021-03-16 14:40:30|526.58|522.58|526.62|522.62|526.66|522.66|526.58|522.58|17
1615905640000|2021-03-16 14:40:40|526.63|522.63|526.55|522.55|526.68|522.68|526.51|522.51|23
1615905650000|2021-03-16 14:40:50|526.5|522.5|527.02|523.02|527.03|523.03|526.5|522.5|26
1615905660000|2021-03-16 14:41:00|527.01|523.01|527.1|523.1|527.1|523.1|526.9|522.9|12
1615905670000|2021-03-16 14:41:10|527.09|523.09|527.13|523.13|527.14|523.14|527.04|523.04|22
1615905680000|2021-03-16 14:41:20|527.12|523.12|527.1|523.1|527.13|523.13|527.03|523.03|17
1615905690000|2021-03-16 14:41:30|527.11|523.11|527.11|523.11|527.12|523.12|527.07|523.07|12
1615905700000|2021-03-16 14:41:40|527.12|523.12|527.17|523.17|527.17|523.17|527.1|523.1|17
1615905710000|2021-03-16 14:41:50|527.16|523.16|527.09|523.09|527.16|523.16|527.07|523.07|21
1615905720000|2021-03-16 14:42:00|527.06|523.06|526.96|522.96|527.12|523.12|526.9|522.9|25
1615905730000|2021-03-16 14:42:10|526.92|522.92|526.87|522.87|527.04|523.04|526.86|522.86|23
1615905740000|2021-03-16 14:42:20|526.84|522.84|526.94|522.94|527.02|523.02|526.84|522.84|20
1615905750000|2021-03-16 14:42:30|526.91|522.91|526.89|522.89|526.94|522.94|526.88|522.88|11
1615905760000|2021-03-16 14:42:40|526.88|522.88|526.94|522.94|526.94|522.94|526.88|522.88|11
1615905770000|2021-03-16 14:42:50|526.95|522.95|526.91|522.91|527.02|523.02|526.88|522.88|18
1615905780000|2021-03-16 14:43:00|526.92|522.92|527.02|523.02|527.04|523.04|526.9|522.9|22
1615905790000|2021-03-16 14:43:10|527|523|526.98|522.98|527.04|523.04|526.95|522.95|23
1615905800000|2021-03-16 14:43:20|526.99|522.99|527.06|523.06|527.08|523.08|526.98|522.98|19
1615905810000|2021-03-16 14:43:30|527.02|523.02|527.09|523.09|527.11|523.11|527|523|20
1615905820000|2021-03-16 14:43:40|527.1|523.1|527.12|523.12|527.13|523.13|527.1|523.1|17
1615905830000|2021-03-16 14:43:50|527.11|523.11|527.03|523.03|527.12|523.12|527.01|523.01|17
1615905840000|2021-03-16 14:44:00|527.05|523.05|527.09|523.09|527.09|523.09|527.03|523.03|21
1615905850000|2021-03-16 14:44:10|527.1|523.1|527.13|523.13|527.16|523.16|527.08|523.08|30
1615905860000|2021-03-16 14:44:20|527.14|523.14|527.14|523.14|527.23|523.23|527.11|523.11|21
1615905870000|2021-03-16 14:44:30|527.15|523.15|527.06|523.06|527.15|523.15|527.05|523.05|21
1615905880000|2021-03-16 14:44:40|527.07|523.07|527.12|523.12|527.12|523.12|527.04|523.04|17
1615905890000|2021-03-16 14:44:50|527.11|523.11|527.14|523.14|527.14|523.14|527.09|523.09|17
1615905900000|2021-03-16 14:45:00|527.15|523.15|527.12|523.12|527.15|523.15|527.12|523.12|6
1615905910000|2021-03-16 14:45:10|527.15|523.15|527.3|523.3|527.43|523.43|527.15|523.15|19
1615905920000|2021-03-16 14:45:20|527.38|523.38|527.54|523.54|527.56|523.56|527.3|523.3|15
1615905930000|2021-03-16 14:45:30|527.46|523.46|527.65|523.65|527.66|523.66|527.46|523.46|23
1615905940000|2021-03-16 14:45:40|527.64|523.64|527.75|523.75|527.81|523.81|527.63|523.63|14
1615905950000|2021-03-16 14:45:50|527.79|523.79|527.79|523.79|527.84|523.84|527.72|523.72|25
1615905960000|2021-03-16 14:46:00|527.76|523.76|527.84|523.84|527.87|523.87|527.75|523.75|27
1615905970000|2021-03-16 14:46:10|527.82|523.82|527.83|523.83|527.83|523.83|527.74|523.74|28
1615905980000|2021-03-16 14:46:20|527.82|523.82|527.72|523.72|527.82|523.82|527.7|523.7|19
1615905990000|2021-03-16 14:46:30|527.74|523.74|527.67|523.67|527.74|523.74|527.65|523.65|18
1615906000000|2021-03-16 14:46:40|527.68|523.68|527.7|523.7|527.73|523.73|527.68|523.68|25
1615906010000|2021-03-16 14:46:50|527.68|523.68|527.7|523.7|527.76|523.76|527.68|523.68|21
1615906020000|2021-03-16 14:47:00|527.72|523.72|527.81|523.81|527.83|523.83|527.72|523.72|24
1615906030000|2021-03-16 14:47:10|527.78|523.78|527.89|523.89|527.89|523.89|527.76|523.76|28
1615906040000|2021-03-16 14:47:20|527.9|523.9|527.89|523.89|527.91|523.91|527.88|523.88|18
1615906050000|2021-03-16 14:47:30|527.86|523.86|527.85|523.85|527.95|523.95|527.8|523.8|28
1615906060000|2021-03-16 14:47:40|527.82|523.82|527.82|523.82|527.83|523.83|527.78|523.78|19
1615906070000|2021-03-16 14:47:50|527.83|523.83|527.86|523.86|527.86|523.86|527.79|523.79|25
1615906080000|2021-03-16 14:48:00|527.9|523.9|527.74|523.74|527.9|523.9|527.69|523.69|18
1615906090000|2021-03-16 14:48:10|527.78|523.78|527.78|523.78|527.81|523.81|527.77|523.77|21
1615906100000|2021-03-16 14:48:20|527.77|523.77|527.53|523.53|527.77|523.77|527.53|523.53|24
1615906110000|2021-03-16 14:48:30|527.47|523.47|527.29|523.29|527.48|523.48|527.28|523.28|18
1615906120000|2021-03-16 14:48:40|527.27|523.27|527.2|523.2|527.3|523.3|527.13|523.13|19
1615906130000|2021-03-16 14:48:50|527.19|523.19|527.14|523.14|527.19|523.19|527.08|523.08|20
1615906140000|2021-03-16 14:49:00|527.13|523.13|526.87|522.87|527.13|523.13|526.84|522.84|23
1615906150000|2021-03-16 14:49:10|526.86|522.86|526.94|522.94|526.94|522.94|526.85|522.85|8
1615906160000|2021-03-16 14:49:20|526.95|522.95|527.18|523.18|527.26|523.26|526.95|522.95|23
1615906170000|2021-03-16 14:49:30|527.19|523.19|527.14|523.14|527.22|523.22|527.1|523.1|20
1615906180000|2021-03-16 14:49:40|527.15|523.15|526.95|522.95|527.16|523.16|526.9|522.9|25
1615906190000|2021-03-16 14:49:50|526.93|522.93|526.94|522.94|527.01|523.01|526.9|522.9|15
1615906200000|2021-03-16 14:50:00|527.05|523.05|526.88|522.88|527.05|523.05|526.73|522.73|29
1615906210000|2021-03-16 14:50:10|526.89|522.89|526.73|522.73|526.89|522.89|526.72|522.72|27
1615906220000|2021-03-16 14:50:20|526.81|522.81|526.78|522.78|526.85|522.85|526.72|522.72|31
1615906230000|2021-03-16 14:50:30|526.79|522.79|526.78|522.78|526.8|522.8|526.74|522.74|20
1615906240000|2021-03-16 14:50:40|526.8|522.8|526.76|522.76|526.81|522.81|526.71|522.71|22
1615906250000|2021-03-16 14:50:50|526.74|522.74|526.8|522.8|526.85|522.85|526.74|522.74|17
1615906260000|2021-03-16 14:51:00|526.79|522.79|526.7|522.7|526.83|522.83|526.68|522.68|27
1615906270000|2021-03-16 14:51:10|526.72|522.72|526.64|522.64|526.72|522.72|526.63|522.63|23
1615906280000|2021-03-16 14:51:20|526.63|522.63|526.81|522.81|526.81|522.81|526.62|522.62|21
1615906290000|2021-03-16 14:51:30|526.82|522.82|526.83|522.83|526.83|522.83|526.78|522.78|8
1615906300000|2021-03-16 14:51:40|526.79|522.79|526.77|522.77|526.84|522.84|526.77|522.77|4
1615906310000|2021-03-16 14:51:50|526.78|522.78|527.03|523.03|527.07|523.07|526.75|522.75|26
1615906320000|2021-03-16 14:52:00|527.05|523.05|526.95|522.95|527.05|523.05|526.91|522.91|21
1615906330000|2021-03-16 14:52:10|526.94|522.94|526.74|522.74|526.96|522.96|526.74|522.74|28
1615906340000|2021-03-16 14:52:20|526.72|522.72|527.08|523.08|527.12|523.12|526.72|522.72|18
1615906350000|2021-03-16 14:52:30|527.09|523.09|526.94|522.94|527.13|523.13|526.94|522.94|24
1615906360000|2021-03-16 14:52:40|526.95|522.95|527.09|523.09|527.12|523.12|526.92|522.92|19
1615906370000|2021-03-16 14:52:50|527.1|523.1|527.1|523.1|527.1|523.1|527.03|523.03|18
1615906380000|2021-03-16 14:53:00|527.08|523.08|526.89|522.89|527.11|523.11|526.89|522.89|26
1615906390000|2021-03-16 14:53:10|526.86|522.86|526.95|522.95|526.96|522.96|526.82|522.82|18
1615906400000|2021-03-16 14:53:20|526.93|522.93|526.99|522.99|527.09|523.09|526.93|522.93|22
1615906410000|2021-03-16 14:53:30|527|523|527.01|523.01|527.04|523.04|526.96|522.96|19
1615906420000|2021-03-16 14:53:40|526.96|522.96|526.96|522.96|527.02|523.02|526.96|522.96|19
1615906430000|2021-03-16 14:53:50|526.97|522.97|526.93|522.93|526.98|522.98|526.91|522.91|22
1615906440000|2021-03-16 14:54:00|526.9|522.9|526.98|522.98|526.99|522.99|526.81|522.81|28
1615906450000|2021-03-16 14:54:10|526.95|522.95|526.95|522.95|526.99|522.99|526.94|522.94|16
1615906460000|2021-03-16 14:54:20|526.98|522.98|526.94|522.94|526.99|522.99|526.94|522.94|15
1615906470000|2021-03-16 14:54:30|526.95|522.95|526.93|522.93|526.97|522.97|526.91|522.91|17
1615906480000|2021-03-16 14:54:40|526.92|522.92|526.9|522.9|526.92|522.92|526.88|522.88|6
1615906490000|2021-03-16 14:54:50|526.91|522.91|526.93|522.93|526.94|522.94|526.91|522.91|7
1615906500000|2021-03-16 14:55:00|526.92|522.92|526.92|522.92|526.93|522.93|526.9|522.9|11
1615906510000|2021-03-16 14:55:10|526.93|522.93|526.92|522.92|526.97|522.97|526.88|522.88|17
1615906520000|2021-03-16 14:55:20|526.9|522.9|527.01|523.01|527.04|523.04|526.89|522.89|22
1615906530000|2021-03-16 14:55:30|527.03|523.03|527.09|523.09|527.09|523.09|527.03|523.03|10
1615906540000|2021-03-16 14:55:40|527.12|523.12|527.14|523.14|527.14|523.14|527.12|523.12|2
1615906550000|2021-03-16 14:55:50|527.09|523.09|527.1|523.1|527.11|523.11|526.86|522.86|14
1615906560000|2021-03-16 14:56:00|527.09|523.09|526.96|522.96|527.11|523.11|526.95|522.95|16
1615906570000|2021-03-16 14:56:10|526.95|522.95|526.7|522.7|526.95|522.95|526.69|522.69|17
1615906580000|2021-03-16 14:56:20|526.69|522.69|526.72|522.72|526.74|522.74|526.69|522.69|18
1615906590000|2021-03-16 14:56:30|526.8|522.8|526.8|522.8|526.86|522.86|526.79|522.79|17
1615906600000|2021-03-16 14:56:40|526.79|522.79|526.8|522.8|526.82|522.82|526.79|522.79|10
1615906610000|2021-03-16 14:56:50|526.81|522.81|526.7|522.7|526.81|522.81|526.68|522.68|16
1615906620000|2021-03-16 14:57:00|526.71|522.71|527.04|523.04|527.07|523.07|526.71|522.71|17
1615906630000|2021-03-16 14:57:10|527.03|523.03|527.03|523.03|527.05|523.05|527.03|523.03|7
1615906640000|2021-03-16 14:57:20|527.04|523.04|527.06|523.06|527.06|523.06|527.02|523.02|14
1615906650000|2021-03-16 14:57:30|527.07|523.07|527.15|523.15|527.16|523.16|527.04|523.04|12
1615906660000|2021-03-16 14:57:40|527.14|523.14|526.99|522.99|527.15|523.15|526.99|522.99|5
1615906670000|2021-03-16 14:57:50|527|523|526.99|522.99|527|523|526.99|522.99|2
1615906680000|2021-03-16 14:58:00|526.98|522.98|526.99|522.99|526.99|522.99|526.98|522.98|4
1615906690000|2021-03-16 14:58:10|526.98|522.98|526.98|522.98|527.09|523.09|526.95|522.95|22
1615906700000|2021-03-16 14:58:20|527.04|523.04|527.02|523.02|527.05|523.05|526.95|522.95|23
1615906710000|2021-03-16 14:58:30|527.01|523.01|526.99|522.99|527.02|523.02|526.98|522.98|21
1615906720000|2021-03-16 14:58:40|526.98|522.98|526.97|522.97|527|523|526.97|522.97|19
1615906730000|2021-03-16 14:58:50|526.98|522.98|526.98|522.98|527.02|523.02|526.97|522.97|22
1615906740000|2021-03-16 14:59:00|526.97|522.97|527.41|523.41|527.41|523.41|526.97|522.97|22
1615906750000|2021-03-16 14:59:10|527.42|523.42|527.43|523.43|527.43|523.43|527.35|523.35|6
1615906760000|2021-03-16 14:59:20|527.42|523.42|527.47|523.47|527.49|523.49|527.36|523.36|18
1615906770000|2021-03-16 14:59:30|527.46|523.46|527.45|523.45|527.49|523.49|527.4|523.4|19
1615906780000|2021-03-16 14:59:40|527.46|523.46|527.46|523.46|527.46|523.46|527.44|523.44|20
1615906790000|2021-03-16 14:59:50|527.45|523.45|527.45|523.45|527.46|523.46|527.42|523.42|13
1615906800000|2021-03-16 15:00:00|527.52|523.52|527.49|523.49|527.59|523.59|527.43|523.43|20
1615906810000|2021-03-16 15:00:10|527.47|523.47|527.45|523.45|527.5|523.5|527.43|523.43|11
1615906820000|2021-03-16 15:00:20|527.44|523.44|527.57|523.57|527.57|523.57|527.43|523.43|22
1615906830000|2021-03-16 15:00:30|527.56|523.56|527.6|523.6|527.61|523.61|527.54|523.54|13
1615906840000|2021-03-16 15:00:40|527.65|523.65|527.61|523.61|527.66|523.66|527.59|523.59|10
1615906850000|2021-03-16 15:00:50|527.64|523.64|527.84|523.84|527.86|523.86|527.62|523.62|14
1615906860000|2021-03-16 15:01:00|527.85|523.85|527.91|523.91|527.93|523.93|527.73|523.73|23
1615906870000|2021-03-16 15:01:10|527.9|523.9|528.05|524.05|528.08|524.08|527.89|523.89|23
1615906880000|2021-03-16 15:01:20|528.06|524.06|528.11|524.11|528.15|524.15|528.06|524.06|26
1615906890000|2021-03-16 15:01:30|528.13|524.13|528.17|524.17|528.17|524.17|528.07|524.07|21
1615906900000|2021-03-16 15:01:40|528.15|524.15|528.52|524.52|528.52|524.52|528.05|524.05|20
1615906910000|2021-03-16 15:01:50|528.53|524.53|528.58|524.58|528.67|524.67|528.53|524.53|30
1615906920000|2021-03-16 15:02:00|528.55|524.55|528.67|524.67|528.68|524.68|528.55|524.55|24
1615906930000|2021-03-16 15:02:10|528.64|524.64|528.55|524.55|528.66|524.66|528.53|524.53|28
1615906940000|2021-03-16 15:02:20|528.56|524.56|528.61|524.61|528.66|524.66|528.54|524.54|26
1615906950000|2021-03-16 15:02:30|528.62|524.62|528.29|524.29|528.64|524.64|528.25|524.25|27
1615906960000|2021-03-16 15:02:40|528.28|524.28|528.26|524.26|528.28|524.28|528.22|524.22|17
1615906970000|2021-03-16 15:02:50|528.25|524.25|528.38|524.38|528.42|524.42|528.22|524.22|20
1615906980000|2021-03-16 15:03:00|528.36|524.36|528.32|524.32|528.39|524.39|528.22|524.22|27
1615906990000|2021-03-16 15:03:10|528.33|524.33|528.28|524.28|528.45|524.45|528.28|524.28|25
1615907000000|2021-03-16 15:03:20|528.27|524.27|528.26|524.26|528.35|524.35|528.26|524.26|26
1615907010000|2021-03-16 15:03:30|528.25|524.25|528.29|524.29|528.38|524.38|528.25|524.25|26
1615907020000|2021-03-16 15:03:40|528.3|524.3|528.34|524.34|528.35|524.35|528.3|524.3|15
1615907030000|2021-03-16 15:03:50|528.37|524.37|528.37|524.37|528.38|524.38|528.35|524.35|10
1615907040000|2021-03-16 15:04:00|528.35|524.35|528.28|524.28|528.35|524.35|528.26|524.26|23
1615907050000|2021-03-16 15:04:10|528.29|524.29|528.28|524.28|528.3|524.3|528.27|524.27|12
1615907060000|2021-03-16 15:04:20|528.29|524.29|528.28|524.28|528.29|524.29|528.25|524.25|8
1615907070000|2021-03-16 15:04:30|528.27|524.27|528.15|524.15|528.28|524.28|528.15|524.15|9
1615907080000|2021-03-16 15:04:40|528.16|524.16|528.06|524.06|528.16|524.16|528.05|524.05|18
1615907090000|2021-03-16 15:04:50|528.07|524.07|528.01|524.01|528.08|524.08|527.97|523.97|17
1615907100000|2021-03-16 15:05:00|528.02|524.02|528.1|524.1|528.12|524.12|528.01|524.01|18
1615907110000|2021-03-16 15:05:10|528.09|524.09|528.26|524.26|528.26|524.26|528.08|524.08|14
1615907120000|2021-03-16 15:05:20|528.27|524.27|528.26|524.26|528.27|524.27|528.25|524.25|6
1615907130000|2021-03-16 15:05:30|528.24|524.24|528.31|524.31|528.32|524.32|528.24|524.24|8
1615907140000|2021-03-16 15:05:40|528.23|524.23|528.35|524.35|528.36|524.36|528.23|524.23|12
1615907150000|2021-03-16 15:05:50|528.34|524.34|528.33|524.33|528.37|524.37|528.24|524.24|20
1615907160000|2021-03-16 15:06:00|528.31|524.31|528.3|524.3|528.34|524.34|528.26|524.26|20
1615907170000|2021-03-16 15:06:10|528.31|524.31|528.23|524.23|528.32|524.32|528.21|524.21|21
1615907180000|2021-03-16 15:06:20|528.24|524.24|528.08|524.08|528.24|524.24|528.01|524.01|22
1615907190000|2021-03-16 15:06:30|528.09|524.09|528.19|524.19|528.22|524.22|528.07|524.07|20
1615907200000|2021-03-16 15:06:40|528.2|524.2|528.26|524.26|528.26|524.26|528.12|524.12|21
1615907210000|2021-03-16 15:06:50|528.23|524.23|528.22|524.22|528.24|524.24|528.16|524.16|21
1615907220000|2021-03-16 15:07:00|528.23|524.23|528.25|524.25|528.26|524.26|528.21|524.21|20
1615907230000|2021-03-16 15:07:10|528.26|524.26|528.28|524.28|528.28|524.28|528.26|524.26|3
1615907240000|2021-03-16 15:07:20|528.25|524.25|528.26|524.26|528.27|524.27|528.25|524.25|4
1615907250000|2021-03-16 15:07:30|528.27|524.27|528.25|524.25|528.27|524.27|528.22|524.22|12
1615907260000|2021-03-16 15:07:40|528.24|524.24|528.26|524.26|528.26|524.26|528.24|524.24|12
1615907270000|2021-03-16 15:07:50|528.27|524.27|528.24|524.24|528.27|524.27|528.24|524.24|8
1615907280000|2021-03-16 15:08:00|528.23|524.23|528.01|524.01|528.23|524.23|528|524|18
1615907290000|2021-03-16 15:08:10|528.02|524.02|528.08|524.08|528.08|524.08|528|524|21
1615907300000|2021-03-16 15:08:20|528.07|524.07|528.06|524.06|528.08|524.08|528.04|524.04|18
1615907310000|2021-03-16 15:08:30|528.05|524.05|528.03|524.03|528.06|524.06|528.01|524.01|15
1615907320000|2021-03-16 15:08:40|528.02|524.02|528.04|524.04|528.04|524.04|528.02|524.02|5
1615907330000|2021-03-16 15:08:50|528.02|524.02|528.15|524.15|528.15|524.15|528.02|524.02|5
1615907340000|2021-03-16 15:09:00|528.16|524.16|528.06|524.06|528.31|524.31|527.98|523.98|31
1615907350000|2021-03-16 15:09:10|528.02|524.02|528.25|524.25|528.25|524.25|528.02|524.02|15
1615907360000|2021-03-16 15:09:20|528.24|524.24|528.22|524.22|528.24|524.24|528.2|524.2|15
1615907370000|2021-03-16 15:09:30|528.21|524.21|528.11|524.11|528.23|524.23|528.11|524.11|17
1615907380000|2021-03-16 15:09:40|528.14|524.14|528.1|524.1|528.2|524.2|528.07|524.07|16
1615907390000|2021-03-16 15:09:50|528.05|524.05|527.93|523.93|528.15|524.15|527.93|523.93|20
1615907400000|2021-03-16 15:10:00|527.92|523.92|528.01|524.01|528.07|524.07|527.92|523.92|21
1615907410000|2021-03-16 15:10:10|528.03|524.03|527.97|523.97|528.06|524.06|527.96|523.96|18
1615907420000|2021-03-16 15:10:20|527.96|523.96|527.62|523.62|527.97|523.97|527.53|523.53|25
1615907430000|2021-03-16 15:10:30|527.61|523.61|527.4|523.4|527.61|523.61|527.4|523.4|25
1615907440000|2021-03-16 15:10:40|527.38|523.38|527.37|523.37|527.66|523.66|527.32|523.32|24
1615907450000|2021-03-16 15:10:50|527.33|523.33|527.45|523.45|527.66|523.66|527.33|523.33|29
1615907460000|2021-03-16 15:11:00|527.46|523.46|527.48|523.48|527.65|523.65|527.36|523.36|21
1615907470000|2021-03-16 15:11:10|527.42|523.42|527.41|523.41|527.69|523.69|527.4|523.4|24
1615907480000|2021-03-16 15:11:20|527.42|523.42|527.1|523.1|527.5|523.5|527.1|523.1|33
1615907490000|2021-03-16 15:11:30|527.09|523.09|526.82|522.82|527.09|523.09|526.8|522.8|26
1615907500000|2021-03-16 15:11:40|526.81|522.81|526.64|522.64|526.81|522.81|526.59|522.59|23
1615907510000|2021-03-16 15:11:50|526.67|522.67|526.39|522.39|526.67|522.67|526.36|522.36|18
1615907520000|2021-03-16 15:12:00|526.31|522.31|526.45|522.45|526.47|522.47|526.29|522.29|25
1615907530000|2021-03-16 15:12:10|526.44|522.44|526.64|522.64|526.69|522.69|526.4|522.4|22
1615907540000|2021-03-16 15:12:20|526.69|522.69|526.67|522.67|526.72|522.72|526.65|522.65|24
1615907550000|2021-03-16 15:12:30|526.66|522.66|526.58|522.58|526.71|522.71|526.58|522.58|15
1615907560000|2021-03-16 15:12:40|526.56|522.56|526.59|522.59|526.69|522.69|526.46|522.46|21
1615907570000|2021-03-16 15:12:50|526.56|522.56|526.6|522.6|526.63|522.63|526.53|522.53|20
1615907580000|2021-03-16 15:13:00|526.61|522.61|526.71|522.71|526.72|522.72|526.56|522.56|23
1615907590000|2021-03-16 15:13:10|526.72|522.72|526.98|522.98|527.01|523.01|526.64|522.64|23
1615907600000|2021-03-16 15:13:20|527|523|527.1|523.1|527.14|523.14|526.98|522.98|17
1615907610000|2021-03-16 15:13:30|527.09|523.09|526.85|522.85|527.1|523.1|526.85|522.85|21
1615907620000|2021-03-16 15:13:40|526.83|522.83|527.09|523.09|527.15|523.15|526.75|522.75|33
1615907630000|2021-03-16 15:13:50|527.13|523.13|527.19|523.19|527.21|523.21|527.1|523.1|12
1615907640000|2021-03-16 15:14:00|527.18|523.18|526.99|522.99|527.18|523.18|526.96|522.96|22
1615907650000|2021-03-16 15:14:10|527|523|527.17|523.17|527.21|523.21|526.97|522.97|27
1615907660000|2021-03-16 15:14:20|527.16|523.16|527.12|523.12|527.25|523.25|527.11|523.11|16
1615907670000|2021-03-16 15:14:30|527.18|523.18|527.14|523.14|527.28|523.28|527.14|523.14|21
1615907680000|2021-03-16 15:14:40|527.13|523.13|527.08|523.08|527.22|523.22|527.07|523.07|22
1615907690000|2021-03-16 15:14:50|527.09|523.09|527.76|523.76|527.77|523.77|527.09|523.09|26
1615907700000|2021-03-16 15:15:00|527.7|523.7|528|524|528.12|524.12|527.7|523.7|37
1615907710000|2021-03-16 15:15:10|528.06|524.06|528.09|524.09|528.23|524.23|528.02|524.02|31
1615907720000|2021-03-16 15:15:20|528.08|524.08|527.99|523.99|528.14|524.14|527.9|523.9|29
1615907730000|2021-03-16 15:15:30|528.05|524.05|527.89|523.89|528.11|524.11|527.83|523.83|26
1615907740000|2021-03-16 15:15:40|528|524|528.01|524.01|528.03|524.03|527.86|523.86|28
1615907750000|2021-03-16 15:15:50|528.05|524.05|528.31|524.31|528.4|524.4|528.02|524.02|36
1615907760000|2021-03-16 15:16:00|528.34|524.34|527.86|523.86|528.35|524.35|527.86|523.86|30
1615907770000|2021-03-16 15:16:10|527.89|523.89|527.72|523.72|527.96|523.96|527.72|523.72|25
1615907780000|2021-03-16 15:16:20|527.68|523.68|527.41|523.41|527.81|523.81|527.28|523.28|35
1615907790000|2021-03-16 15:16:30|527.4|523.4|526.9|522.9|527.46|523.46|526.9|522.9|30
1615907800000|2021-03-16 15:16:40|526.89|522.89|526.45|522.45|526.89|522.89|526.45|522.45|27
1615907810000|2021-03-16 15:16:50|526.44|522.44|526.67|522.67|526.77|522.77|526.43|522.43|32
1615907820000|2021-03-16 15:17:00|526.7|522.7|526.73|522.73|526.81|522.81|526.7|522.7|21
1615907830000|2021-03-16 15:17:10|526.72|522.72|526.82|522.82|527.05|523.05|526.72|522.72|31
1615907840000|2021-03-16 15:17:20|526.87|522.87|527|523|527.03|523.03|526.85|522.85|21
1615907850000|2021-03-16 15:17:30|527.01|523.01|526.97|522.97|527.13|523.13|526.96|522.96|19
1615907860000|2021-03-16 15:17:40|526.95|522.95|526.83|522.83|527.03|523.03|526.79|522.79|27
1615907870000|2021-03-16 15:17:50|526.82|522.82|526.97|522.97|527.05|523.05|526.8|522.8|26
1615907880000|2021-03-16 15:18:00|526.99|522.99|526.69|522.69|526.99|522.99|526.69|522.69|20
1615907890000|2021-03-16 15:18:10|526.71|522.71|526.61|522.61|526.75|522.75|526.57|522.57|18
1615907900000|2021-03-16 15:18:20|526.73|522.73|526.45|522.45|526.73|522.73|526.44|522.44|20
1615907910000|2021-03-16 15:18:30|526.43|522.43|526.74|522.74|526.82|522.82|526.43|522.43|25
1615907920000|2021-03-16 15:18:40|526.73|522.73|526.83|522.83|526.88|522.88|526.73|522.73|21
1615907930000|2021-03-16 15:18:50|526.81|522.81|526.66|522.66|526.86|522.86|526.66|522.66|26
1615907940000|2021-03-16 15:19:00|526.69|522.69|526.69|522.69|526.74|522.74|526.6|522.6|24
1615907950000|2021-03-16 15:19:10|526.67|522.67|526.75|522.75|526.78|522.78|526.66|522.66|16
1615907960000|2021-03-16 15:19:20|526.76|522.76|526.69|522.69|526.76|522.76|526.59|522.59|21
1615907970000|2021-03-16 15:19:30|526.66|522.66|526.71|522.71|526.71|522.71|526.66|522.66|16
1615907980000|2021-03-16 15:19:40|526.69|522.69|526.77|522.77|526.8|522.8|526.69|522.69|15
1615907990000|2021-03-16 15:19:50|526.76|522.76|526.91|522.91|527.01|523.01|526.69|522.69|27
1615908000000|2021-03-16 15:20:00|526.9|522.9|526.6|522.6|526.99|522.99|526.6|522.6|29
1615908010000|2021-03-16 15:20:10|526.78|522.78|526.77|522.77|526.83|522.83|526.62|522.62|20
1615908020000|2021-03-16 15:20:20|526.75|522.75|526.84|522.84|526.88|522.88|526.75|522.75|20
1615908030000|2021-03-16 15:20:30|526.83|522.83|526.82|522.82|526.85|522.85|526.81|522.81|10
1615908040000|2021-03-16 15:20:40|526.81|522.81|526.79|522.79|526.99|522.99|526.74|522.74|27
1615908050000|2021-03-16 15:20:50|526.75|522.75|526.45|522.45|526.84|522.84|526.42|522.42|24
1615908060000|2021-03-16 15:21:00|526.43|522.43|526.24|522.24|526.44|522.44|526.21|522.21|22
1615908070000|2021-03-16 15:21:10|526.25|522.25|526.43|522.43|526.43|522.43|526.21|522.21|19
1615908080000|2021-03-16 15:21:20|526.42|522.42|526.38|522.38|526.52|522.52|526.35|522.35|17
1615908090000|2021-03-16 15:21:30|526.36|522.36|526.34|522.34|526.38|522.38|526.32|522.32|16
1615908100000|2021-03-16 15:21:40|526.33|522.33|526.52|522.52|526.53|522.53|526.33|522.33|20
1615908110000|2021-03-16 15:21:50|526.51|522.51|526.68|522.68|526.69|522.69|526.51|522.51|22
1615908120000|2021-03-16 15:22:00|526.69|522.69|526.73|522.73|526.73|522.73|526.64|522.64|21
1615908130000|2021-03-16 15:22:10|526.76|522.76|526.77|522.77|526.82|522.82|526.68|522.68|10
1615908140000|2021-03-16 15:22:20|526.73|522.73|526.62|522.62|526.87|522.87|526.62|522.62|22
1615908150000|2021-03-16 15:22:30|526.61|522.61|526.64|522.64|526.77|522.77|526.59|522.59|20
1615908160000|2021-03-16 15:22:40|526.65|522.65|526.6|522.6|526.65|522.65|526.57|522.57|19
1615908170000|2021-03-16 15:22:50|526.62|522.62|526.57|522.57|526.66|522.66|526.51|522.51|23
1615908180000|2021-03-16 15:23:00|526.59|522.59|526.36|522.36|526.59|522.59|526.35|522.35|15
1615908190000|2021-03-16 15:23:10|526.35|522.35|526.37|522.37|526.39|522.39|526.35|522.35|12
1615908200000|2021-03-16 15:23:20|526.35|522.35|526.38|522.38|526.4|522.4|526.35|522.35|17
1615908210000|2021-03-16 15:23:30|526.36|522.36|526.37|522.37|526.38|522.38|526.34|522.34|20
1615908220000|2021-03-16 15:23:40|526.35|522.35|526.26|522.26|526.35|522.35|526.26|522.26|17
1615908230000|2021-03-16 15:23:50|526.28|522.28|526.22|522.22|526.3|522.3|526.2|522.2|16
1615908240000|2021-03-16 15:24:00|526.21|522.21|526.25|522.25|526.26|522.26|526.2|522.2|16
1615908250000|2021-03-16 15:24:10|526.24|522.24|526.18|522.18|526.24|522.24|526.18|522.18|21
1615908260000|2021-03-16 15:24:20|526.19|522.19|526.19|522.19|526.21|522.21|526.16|522.16|19
1615908270000|2021-03-16 15:24:30|526.2|522.2|526.18|522.18|526.2|522.2|526.17|522.17|18
1615908280000|2021-03-16 15:24:40|526.17|522.17|526.17|522.17|526.23|522.23|526.17|522.17|20
1615908290000|2021-03-16 15:24:50|526.2|522.2|526.14|522.14|526.2|522.2|526.14|522.14|19
1615908300000|2021-03-16 15:25:00|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|6
1615908310000|2021-03-16 15:25:10|526.13|522.13|526.23|522.23|526.23|522.23|526.13|522.13|8
1615908320000|2021-03-16 15:25:20|526.22|522.22|526.22|522.22|526.23|522.23|526.17|522.17|11
1615908330000|2021-03-16 15:25:30|526.23|522.23|526.22|522.22|526.25|522.25|526.2|522.2|14
1615908340000|2021-03-16 15:25:40|526.21|522.21|526.21|522.21|526.22|522.22|526.2|522.2|13
1615908350000|2021-03-16 15:25:50|526.22|522.22|526.37|522.37|526.37|522.37|526.2|522.2|13
1615908360000|2021-03-16 15:26:00|526.38|522.38|526.34|522.34|526.4|522.4|526.34|522.34|12
1615908370000|2021-03-16 15:26:10|526.32|522.32|526.62|522.62|526.62|522.62|526.32|522.32|23
1615908380000|2021-03-16 15:26:20|526.61|522.61|526.77|522.77|526.77|522.77|526.52|522.52|16
1615908390000|2021-03-16 15:26:30|526.76|522.76|526.79|522.79|526.79|522.79|526.76|522.76|9
1615908400000|2021-03-16 15:26:40|526.77|522.77|526.66|522.66|526.83|522.83|526.65|522.65|25
1615908410000|2021-03-16 15:26:50|526.67|522.67|526.63|522.63|526.7|522.7|526.6|522.6|29
1615908420000|2021-03-16 15:27:00|526.61|522.61|526.6|522.6|526.66|522.66|526.6|522.6|19
1615908430000|2021-03-16 15:27:10|526.62|522.62|526.75|522.75|526.77|522.77|526.59|522.59|17
1615908440000|2021-03-16 15:27:20|526.76|522.76|526.77|522.77|526.79|522.79|526.75|522.75|17
1615908450000|2021-03-16 15:27:30|526.78|522.78|526.74|522.74|526.87|522.87|526.73|522.73|12
1615908460000|2021-03-16 15:27:40|526.75|522.75|526.85|522.85|526.85|522.85|526.75|522.75|17
1615908470000|2021-03-16 15:27:50|526.84|522.84|526.82|522.82|526.94|522.94|526.82|522.82|22
1615908480000|2021-03-16 15:28:00|526.83|522.83|526.7|522.7|526.91|522.91|526.7|522.7|29
1615908490000|2021-03-16 15:28:10|526.69|522.69|526.71|522.71|526.78|522.78|526.44|522.44|27
1615908500000|2021-03-16 15:28:20|526.49|522.49|526.56|522.56|526.68|522.68|526.48|522.48|27
1615908510000|2021-03-16 15:28:30|526.54|522.54|526.52|522.52|526.58|522.58|526.46|522.46|26
1615908520000|2021-03-16 15:28:40|526.51|522.51|526.52|522.52|526.56|522.56|526.49|522.49|25
1615908530000|2021-03-16 15:28:50|526.51|522.51|526.34|522.34|526.51|522.51|526.34|522.34|24
1615908540000|2021-03-16 15:29:00|526.35|522.35|526.32|522.32|526.57|522.57|526.3|522.3|20
1615908550000|2021-03-16 15:29:10|526.31|522.31|526.33|522.33|526.37|522.37|526.29|522.29|21
1615908560000|2021-03-16 15:29:20|526.32|522.32|526.33|522.33|526.34|522.34|526.28|522.28|18
1615908570000|2021-03-16 15:29:30|526.32|522.32|526.26|522.26|526.32|522.32|526.25|522.25|16
1615908580000|2021-03-16 15:29:40|526.25|522.25|526.23|522.23|526.25|522.25|526.23|522.23|11
1615908590000|2021-03-16 15:29:50|526.24|522.24|526.18|522.18|526.25|522.25|526.15|522.15|15
1615908600000|2021-03-16 15:30:00|526.16|522.16|526.3|522.3|526.3|522.3|526.16|522.16|21
1615908610000|2021-03-16 15:30:10|526.28|522.28|526.3|522.3|526.45|522.45|526.28|522.28|30
1615908620000|2021-03-16 15:30:20|526.29|522.29|526.29|522.29|526.33|522.33|526.23|522.23|27
1615908630000|2021-03-16 15:30:30|526.28|522.28|526.33|522.33|526.33|522.33|526.28|522.28|5
1615908640000|2021-03-16 15:30:40|526.32|522.32|526.31|522.31|526.33|522.33|526.29|522.29|13
1615908650000|2021-03-16 15:30:50|526.34|522.34|526.28|522.28|526.34|522.34|526.26|522.26|25
1615908660000|2021-03-16 15:31:00|526.27|522.27|526.29|522.29|526.29|522.29|526.27|522.27|10
1615908670000|2021-03-16 15:31:10|526.28|522.28|526.19|522.19|526.29|522.29|526.19|522.19|15
1615908680000|2021-03-16 15:31:20|526.18|522.18|526.21|522.21|526.31|522.31|526.15|522.15|14
1615908690000|2021-03-16 15:31:30|526.23|522.23|526.27|522.27|526.28|522.28|526.22|522.22|7
1615908700000|2021-03-16 15:31:40|526.28|522.28|526.28|522.28|526.31|522.31|526.27|522.27|20
1615908710000|2021-03-16 15:31:50|526.27|522.27|526.28|522.28|526.31|522.31|526.27|522.27|19
1615908720000|2021-03-16 15:32:00|526.29|522.29|526.3|522.3|526.31|522.31|526.28|522.28|5
1615908730000|2021-03-16 15:32:10|526.29|522.29|526.36|522.36|526.39|522.39|526.26|522.26|13
1615908740000|2021-03-16 15:32:20|526.35|522.35|526.76|522.76|526.78|522.78|526.35|522.35|18
1615908750000|2021-03-16 15:32:30|526.78|522.78|526.81|522.81|526.84|522.84|526.75|522.75|19
1615908760000|2021-03-16 15:32:40|526.8|522.8|526.89|522.89|526.89|522.89|526.73|522.73|16
1615908770000|2021-03-16 15:32:50|526.88|522.88|526.71|522.71|526.88|522.88|526.71|522.71|15
1615908780000|2021-03-16 15:33:00|526.7|522.7|526.71|522.71|526.75|522.75|526.65|522.65|21
1615908790000|2021-03-16 15:33:10|526.7|522.7|526.65|522.65|526.75|522.75|526.63|522.63|23
1615908800000|2021-03-16 15:33:20|526.66|522.66|526.69|522.69|526.69|522.69|526.64|522.64|10
1615908810000|2021-03-16 15:33:30|526.66|522.66|526.67|522.67|526.77|522.77|526.64|522.64|19
1615908820000|2021-03-16 15:33:40|526.65|522.65|526.69|522.69|526.81|522.81|526.64|522.64|16
1615908830000|2021-03-16 15:33:50|526.68|522.68|526.67|522.67|526.75|522.75|526.67|522.67|12
1615908840000|2021-03-16 15:34:00|526.69|522.69|526.57|522.57|526.82|522.82|526.56|522.56|24
1615908850000|2021-03-16 15:34:10|526.56|522.56|526.52|522.52|526.57|522.57|526.52|522.52|14
1615908860000|2021-03-16 15:34:20|526.55|522.55|526.63|522.63|526.64|522.64|526.55|522.55|14
1615908870000|2021-03-16 15:34:30|526.61|522.61|526.48|522.48|526.64|522.64|526.48|522.48|17
1615908880000|2021-03-16 15:34:40|526.47|522.47|526.5|522.5|526.57|522.57|526.41|522.41|25
1615908890000|2021-03-16 15:34:50|526.49|522.49|526.51|522.51|526.51|522.51|526.47|522.47|19
1615908900000|2021-03-16 15:35:00|526.5|522.5|526.59|522.59|526.6|522.6|526.48|522.48|17
1615908910000|2021-03-16 15:35:10|526.58|522.58|526.57|522.57|526.6|522.6|526.57|522.57|13
1615908920000|2021-03-16 15:35:20|526.56|522.56|526.56|522.56|526.68|522.68|526.55|522.55|11
1615908930000|2021-03-16 15:35:30|526.59|522.59|526.59|522.59|526.59|522.59|526.55|522.55|8
1615908940000|2021-03-16 15:35:40|526.6|522.6|526.52|522.52|526.6|522.6|526.52|522.52|13
1615908950000|2021-03-16 15:35:50|526.53|522.53|526.52|522.52|526.57|522.57|526.44|522.44|21
1615908960000|2021-03-16 15:36:00|526.5|522.5|526.5|522.5|526.52|522.52|526.46|522.46|17
1615908970000|2021-03-16 15:36:10|526.49|522.49|526.5|522.5|526.53|522.53|526.44|522.44|20
1615908980000|2021-03-16 15:36:20|526.49|522.49|526.45|522.45|526.49|522.49|526.44|522.44|18
1615908990000|2021-03-16 15:36:30|526.44|522.44|526.53|522.53|526.6|522.6|526.42|522.42|24
1615909000000|2021-03-16 15:36:40|526.51|522.51|526.56|522.56|526.62|522.62|526.48|522.48|22
1615909010000|2021-03-16 15:36:50|526.55|522.55|526.61|522.61|526.62|522.62|526.5|522.5|15
1615909020000|2021-03-16 15:37:00|526.62|522.62|526.64|522.64|526.66|522.66|526.6|522.6|16
1615909030000|2021-03-16 15:37:10|526.62|522.62|526.84|522.84|526.84|522.84|526.62|522.62|13
1615909040000|2021-03-16 15:37:20|526.86|522.86|527.04|523.04|527.05|523.05|526.86|522.86|15
1615909050000|2021-03-16 15:37:30|527.05|523.05|527.06|523.06|527.1|523.1|527.05|523.05|16
1615909060000|2021-03-16 15:37:40|527.1|523.1|527.08|523.08|527.11|523.11|527.05|523.05|17
1615909070000|2021-03-16 15:37:50|527.09|523.09|527.21|523.21|527.24|523.24|527|523|10
1615909080000|2021-03-16 15:38:00|527.22|523.22|527.22|523.22|527.24|523.24|527.2|523.2|8
1615909090000|2021-03-16 15:38:10|527.21|523.21|527.21|523.21|527.23|523.23|527.21|523.21|6
1615909100000|2021-03-16 15:38:20|527.2|523.2|527.22|523.22|527.22|523.22|527.19|523.19|10
1615909110000|2021-03-16 15:38:30|527.21|523.21|527.16|523.16|527.31|523.31|527.13|523.13|24
1615909120000|2021-03-16 15:38:40|527.18|523.18|527.19|523.19|527.22|523.22|527.15|523.15|18
1615909130000|2021-03-16 15:38:50|527.3|523.3|527.17|523.17|527.3|523.3|527.17|523.17|13
1615909140000|2021-03-16 15:39:00|527.16|523.16|527.1|523.1|527.26|523.26|527.03|523.03|16
1615909150000|2021-03-16 15:39:10|527.09|523.09|527.01|523.01|527.14|523.14|527.01|523.01|18
1615909160000|2021-03-16 15:39:20|527|523|526.9|522.9|527|523|526.9|522.9|16
1615909170000|2021-03-16 15:39:30|526.94|522.94|526.86|522.86|526.97|522.97|526.75|522.75|21
1615909180000|2021-03-16 15:39:40|526.84|522.84|526.85|522.85|526.85|522.85|526.81|522.81|16
1615909190000|2021-03-16 15:39:50|526.88|522.88|526.84|522.84|526.88|522.88|526.83|522.83|6
1615909200000|2021-03-16 15:40:00|526.83|522.83|526.84|522.84|526.88|522.88|526.82|522.82|10
1615909210000|2021-03-16 15:40:10|526.87|522.87|526.84|522.84|526.88|522.88|526.83|522.83|9
1615909220000|2021-03-16 15:40:20|526.85|522.85|526.8|522.8|526.85|522.85|526.79|522.79|13
1615909230000|2021-03-16 15:40:30|526.75|522.75|526.62|522.62|526.77|522.77|526.61|522.61|18
1615909240000|2021-03-16 15:40:40|526.63|522.63|526.51|522.51|526.63|522.63|526.48|522.48|19
1615909250000|2021-03-16 15:40:50|526.5|522.5|526.5|522.5|526.51|522.51|526.47|522.47|17
1615909260000|2021-03-16 15:41:00|526.49|522.49|526.45|522.45|526.5|522.5|526.45|522.45|9
1615909270000|2021-03-16 15:41:10|526.44|522.44|526.35|522.35|526.54|522.54|526.31|522.31|15
1615909280000|2021-03-16 15:41:20|526.34|522.34|526.25|522.25|526.34|522.34|526.18|522.18|20
1615909290000|2021-03-16 15:41:30|526.18|522.18|526.1|522.1|526.22|522.22|526.09|522.09|29
1615909300000|2021-03-16 15:41:40|526.12|522.12|526.01|522.01|526.12|522.12|526.01|522.01|15
1615909310000|2021-03-16 15:41:50|526.02|522.02|525.98|521.98|526.03|522.03|525.98|521.98|5
1615909320000|2021-03-16 15:42:00|526.02|522.02|526.14|522.14|526.17|522.17|525.98|521.98|17
1615909330000|2021-03-16 15:42:10|526.15|522.15|526.03|522.03|526.15|522.15|526.02|522.02|18
1615909340000|2021-03-16 15:42:20|526.04|522.04|526.01|522.01|526.18|522.18|526|522|22
1615909350000|2021-03-16 15:42:30|526.02|522.02|526.17|522.17|526.26|522.26|526.02|522.02|26
1615909360000|2021-03-16 15:42:40|526.18|522.18|526.21|522.21|526.22|522.22|526.18|522.18|17
1615909370000|2021-03-16 15:42:50|526.19|522.19|526.27|522.27|526.36|522.36|526.15|522.15|22
1615909380000|2021-03-16 15:43:00|526.26|522.26|526.38|522.38|526.38|522.38|526.23|522.23|14
1615909390000|2021-03-16 15:43:10|526.39|522.39|526.32|522.32|526.39|522.39|526.31|522.31|12
1615909400000|2021-03-16 15:43:20|526.31|522.31|526.49|522.49|526.53|522.53|526.31|522.31|26
1615909410000|2021-03-16 15:43:30|526.48|522.48|526.59|522.59|526.6|522.6|526.4|522.4|30
1615909420000|2021-03-16 15:43:40|526.58|522.58|526.54|522.54|526.58|522.58|526.52|522.52|9
1615909430000|2021-03-16 15:43:50|526.55|522.55|526.42|522.42|526.57|522.57|526.42|522.42|16
1615909440000|2021-03-16 15:44:00|526.41|522.41|526.43|522.43|526.46|522.46|526.41|522.41|14
1615909450000|2021-03-16 15:44:10|526.44|522.44|526.27|522.27|526.46|522.46|526.27|522.27|16
1615909460000|2021-03-16 15:44:20|526.28|522.28|526.28|522.28|526.31|522.31|526.27|522.27|15
1615909470000|2021-03-16 15:44:30|526.27|522.27|526.23|522.23|526.28|522.28|526.23|522.23|10
1615909480000|2021-03-16 15:44:40|526.24|522.24|526.38|522.38|526.51|522.51|526.24|522.24|17
1615909490000|2021-03-16 15:44:50|526.36|522.36|526.37|522.37|526.42|522.42|526.36|522.36|13
1615909500000|2021-03-16 15:45:00|526.36|522.36|526.38|522.38|526.39|522.39|526.33|522.33|15
1615909510000|2021-03-16 15:45:10|526.36|522.36|526.38|522.38|526.39|522.39|526.35|522.35|11
1615909520000|2021-03-16 15:45:20|526.39|522.39|526.59|522.59|526.7|522.7|526.37|522.37|22
1615909530000|2021-03-16 15:45:30|526.7|522.7|526.82|522.82|526.82|522.82|526.67|522.67|12
1615909540000|2021-03-16 15:45:40|526.8|522.8|526.95|522.95|526.96|522.96|526.8|522.8|17
1615909550000|2021-03-16 15:45:50|526.96|522.96|526.97|522.97|526.97|522.97|526.95|522.95|7
1615909560000|2021-03-16 15:46:00|526.98|522.98|526.97|522.97|526.98|522.98|526.97|522.97|6
1615909570000|2021-03-16 15:46:10|526.98|522.98|527|523|527|523|526.98|522.98|8
1615909580000|2021-03-16 15:46:20|527.01|523.01|527.27|523.27|527.28|523.28|527|523|16
1615909590000|2021-03-16 15:46:30|527.28|523.28|527.51|523.51|527.52|523.52|527.26|523.26|20
1615909600000|2021-03-16 15:46:40|527.52|523.52|527.69|523.69|527.69|523.69|527.49|523.49|25
1615909610000|2021-03-16 15:46:50|527.68|523.68|527.74|523.74|527.75|523.75|527.61|523.61|18
1615909620000|2021-03-16 15:47:00|527.73|523.73|527.68|523.68|527.74|523.74|527.66|523.66|20
1615909630000|2021-03-16 15:47:10|527.69|523.69|527.74|523.74|527.74|523.74|527.65|523.65|22
1615909640000|2021-03-16 15:47:20|527.73|523.73|527.93|523.93|527.96|523.96|527.73|523.73|16
1615909650000|2021-03-16 15:47:30|527.91|523.91|527.97|523.97|527.97|523.97|527.91|523.91|7
1615909660000|2021-03-16 15:47:40|527.96|523.96|527.94|523.94|527.96|523.96|527.91|523.91|8
1615909670000|2021-03-16 15:47:50|527.93|523.93|527.94|523.94|527.94|523.94|527.89|523.89|11
1615909680000|2021-03-16 15:48:00|527.93|523.93|527.93|523.93|527.93|523.93|527.89|523.89|13
1615909690000|2021-03-16 15:48:10|527.94|523.94|527.9|523.9|527.97|523.97|527.89|523.89|9
1615909700000|2021-03-16 15:48:20|527.89|523.89|527.87|523.87|527.92|523.92|527.87|523.87|7
1615909710000|2021-03-16 15:48:30|527.88|523.88|527.92|523.92|527.93|523.93|527.87|523.87|12
1615909720000|2021-03-16 15:48:40|527.95|523.95|527.94|523.94|527.95|523.95|527.92|523.92|15
1615909730000|2021-03-16 15:48:50|527.93|523.93|527.93|523.93|527.93|523.93|527.92|523.92|5
1615909740000|2021-03-16 15:49:00|527.94|523.94|528.05|524.05|528.05|524.05|527.91|523.91|18
1615909750000|2021-03-16 15:49:10|528.04|524.04|528.11|524.11|528.11|524.11|528.04|524.04|22
1615909760000|2021-03-16 15:49:20|528.12|524.12|528.13|524.13|528.13|524.13|528.12|524.12|2
1615909770000|2021-03-16 15:49:30|528.09|524.09|528.09|524.09|528.09|524.09|528.02|524.02|19
1615909780000|2021-03-16 15:49:40|528.11|524.11|528.16|524.16|528.16|524.16|528.09|524.09|12
1615909790000|2021-03-16 15:49:50|528.15|524.15|528.25|524.25|528.26|524.26|528.15|524.15|8
1615909800000|2021-03-16 15:50:00|528.22|524.22|528.26|524.26|528.31|524.31|528.21|524.21|14
1615909810000|2021-03-16 15:50:10|528.27|524.27|528.32|524.32|528.34|524.34|528.25|524.25|15
1615909820000|2021-03-16 15:50:20|528.31|524.31|528.37|524.37|528.37|524.37|528.31|524.31|16
1615909830000|2021-03-16 15:50:30|528.38|524.38|528.51|524.51|528.52|524.52|528.36|524.36|20
1615909840000|2021-03-16 15:50:40|528.5|524.5|528.43|524.43|528.51|524.51|528.43|524.43|20
1615909850000|2021-03-16 15:50:50|528.48|524.48|528.48|524.48|528.51|524.51|528.48|524.48|10
1615909860000|2021-03-16 15:51:00|528.5|524.5|528.55|524.55|528.55|524.55|528.49|524.49|9
1615909870000|2021-03-16 15:51:10|528.54|524.54|528.61|524.61|528.63|524.63|528.54|524.54|18
1615909880000|2021-03-16 15:51:20|528.62|524.62|528.89|524.89|528.91|524.91|528.61|524.61|28
1615909890000|2021-03-16 15:51:30|528.95|524.95|528.86|524.86|528.95|524.95|528.78|524.78|26
1615909900000|2021-03-16 15:51:40|528.83|524.83|528.98|524.98|529.11|525.11|528.81|524.81|28
1615909910000|2021-03-16 15:51:50|529.01|525.01|529.05|525.05|529.05|525.05|528.88|524.88|19
1615909920000|2021-03-16 15:52:00|529.02|525.02|529.01|525.01|529.14|525.14|529.01|525.01|23
1615909930000|2021-03-16 15:52:10|529|525|528.91|524.91|529.02|525.02|528.89|524.89|22
1615909940000|2021-03-16 15:52:20|528.92|524.92|528.94|524.94|529.01|525.01|528.89|524.89|21
1615909950000|2021-03-16 15:52:30|528.96|524.96|529.13|525.13|529.13|525.13|528.92|524.92|24
1615909960000|2021-03-16 15:52:40|529.09|525.09|529.13|525.13|529.13|525.13|529.09|525.09|26
1615909970000|2021-03-16 15:52:50|529.12|525.12|529.18|525.18|529.27|525.27|529.12|525.12|20
1615909980000|2021-03-16 15:53:00|529.28|525.28|529.3|525.3|529.32|525.32|529.17|525.17|20
1615909990000|2021-03-16 15:53:10|529.29|525.29|529.27|525.27|529.3|525.3|529.21|525.21|24
1615910000000|2021-03-16 15:53:20|529.29|525.29|529.52|525.52|529.56|525.56|529.27|525.27|28
1615910010000|2021-03-16 15:53:30|529.53|525.53|529.66|525.66|529.68|525.68|529.48|525.48|23
1615910020000|2021-03-16 15:53:40|529.65|525.65|530.26|526.26|530.29|526.29|529.65|525.65|30
1615910030000|2021-03-16 15:53:50|530.25|526.25|530.46|526.46|530.5|526.5|530.17|526.17|31
1615910040000|2021-03-16 15:54:00|530.45|526.45|530.46|526.46|530.62|526.62|530.26|526.26|27
1615910050000|2021-03-16 15:54:10|530.45|526.45|530.71|526.71|530.71|526.71|530.3|526.3|24
1615910060000|2021-03-16 15:54:20|530.72|526.72|530.86|526.86|530.98|526.98|530.64|526.64|23
1615910070000|2021-03-16 15:54:30|530.89|526.89|531.17|527.17|531.17|527.17|530.81|526.81|24
1615910080000|2021-03-16 15:54:40|531.1|527.1|531.19|527.19|531.21|527.21|531.04|527.04|25
1615910090000|2021-03-16 15:54:50|531.21|527.21|531.17|527.17|531.22|527.22|531.16|527.16|13
1615910100000|2021-03-16 15:55:00|531.19|527.19|531.22|527.22|531.24|527.24|531.1|527.1|25
1615910110000|2021-03-16 15:55:10|531.18|527.18|531.27|527.27|531.27|527.27|531.17|527.17|21
1615910120000|2021-03-16 15:55:20|531.35|527.35|531.42|527.42|531.44|527.44|531.35|527.35|19
1615910130000|2021-03-16 15:55:30|531.41|527.41|531.36|527.36|531.46|527.46|531.24|527.24|28
1615910140000|2021-03-16 15:55:40|531.38|527.38|531.66|527.66|531.73|527.73|531.38|527.38|27
1615910150000|2021-03-16 15:55:50|531.67|527.67|531.67|527.67|531.68|527.68|531.49|527.49|27
1615910160000|2021-03-16 15:56:00|531.68|527.68|532.39|528.39|532.39|528.39|531.59|527.59|30
1615910170000|2021-03-16 15:56:10|532.23|528.23|532.63|528.63|532.63|528.63|532.2|528.2|27
1615910180000|2021-03-16 15:56:20|532.64|528.64|532.74|528.74|532.74|528.74|532.22|528.22|26
1615910190000|2021-03-16 15:56:30|532.76|528.76|533.26|529.26|533.28|529.28|532.76|528.76|34
1615910200000|2021-03-16 15:56:40|533.3|529.3|533.35|529.35|533.36|529.36|533.23|529.23|12
1615910210000|2021-03-16 15:56:50|533.36|529.36|533.36|529.36|533.36|529.36|533.29|529.29|10
1615910220000|2021-03-16 15:57:00|533.65|529.65|532.88|528.88|533.69|529.69|532.51|528.51|25
1615910230000|2021-03-16 15:57:10|532.87|528.87|532.68|528.68|532.94|528.94|532.5|528.5|28
1615910240000|2021-03-16 15:57:20|532.67|528.67|532.61|528.61|532.69|528.69|532.38|528.38|31
1615910250000|2021-03-16 15:57:30|532.56|528.56|532.49|528.49|532.63|528.63|532.44|528.44|30
1615910260000|2021-03-16 15:57:40|532.5|528.5|532.35|528.35|532.6|528.6|532.29|528.29|29
1615910270000|2021-03-16 15:57:50|532.36|528.36|532.14|528.14|532.36|528.36|532.11|528.11|30
1615910280000|2021-03-16 15:58:00|532.16|528.16|531.74|527.74|532.18|528.18|531.74|527.74|19
1615910290000|2021-03-16 15:58:10|531.89|527.89|532.11|528.11|532.21|528.21|531.89|527.89|29
1615910300000|2021-03-16 15:58:20|532.1|528.1|532.12|528.12|532.15|528.15|532.09|528.09|21
1615910310000|2021-03-16 15:58:30|532.13|528.13|532.28|528.28|532.45|528.45|532.13|528.13|24
1615910320000|2021-03-16 15:58:40|532.29|528.29|532.25|528.25|532.31|528.31|532.17|528.17|32
1615910330000|2021-03-16 15:58:50|532.26|528.26|532.59|528.59|532.59|528.59|532.26|528.26|32
1615910340000|2021-03-16 15:59:00|532.58|528.58|532.47|528.47|532.6|528.6|532.31|528.31|22
1615910350000|2021-03-16 15:59:10|532.48|528.48|532.29|528.29|532.66|528.66|532.29|528.29|29
1615910360000|2021-03-16 15:59:20|532.18|528.18|532.32|528.32|532.35|528.35|532.18|528.18|25
1615910370000|2021-03-16 15:59:30|532.33|528.33|532.36|528.36|532.5|528.5|532.15|528.15|33
1615910380000|2021-03-16 15:59:40|532.41|528.41|532.21|528.21|532.41|528.41|532.09|528.09|26
1615910390000|2021-03-16 15:59:50|532.22|528.22|531.93|527.93|532.22|528.22|531.9|527.9|28
1615910400000|2021-03-16 16:00:00|531.96|527.96|532.16|528.16|532.28|528.28|531.9|527.9|25
1615910410000|2021-03-16 16:00:10|532.17|528.17|532.47|528.47|532.5|528.5|532.16|528.16|28
1615910420000|2021-03-16 16:00:20|532.48|528.48|532.24|528.24|532.52|528.52|532.24|528.24|25
1615910430000|2021-03-16 16:00:30|532.22|528.22|532.19|528.19|532.22|528.22|531.97|527.97|31
1615910440000|2021-03-16 16:00:40|532.2|528.2|532.72|528.72|532.88|528.88|532.2|528.2|33
1615910450000|2021-03-16 16:00:50|532.77|528.77|532.57|528.57|532.92|528.92|532.49|528.49|37
1615910460000|2021-03-16 16:01:00|533.01|529.01|533.33|529.33|533.39|529.39|532.49|528.49|35
1615910470000|2021-03-16 16:01:10|533.27|529.27|533.33|529.33|533.35|529.35|533.11|529.11|23
1615910480000|2021-03-16 16:01:20|533.36|529.36|532.79|528.79|533.4|529.4|532.68|528.68|32
1615910490000|2021-03-16 16:01:30|532.85|528.85|532.2|528.2|532.85|528.85|532.09|528.09|29
1615910500000|2021-03-16 16:01:40|532.18|528.18|531.84|527.84|532.18|528.18|531.73|527.73|32
1615910510000|2021-03-16 16:01:50|531.83|527.83|531.18|527.18|531.83|527.83|531.07|527.07|31
1615910520000|2021-03-16 16:02:00|531.08|527.08|531.98|527.98|531.98|527.98|531.04|527.04|26
1615910530000|2021-03-16 16:02:10|531.83|527.83|532.12|528.12|532.28|528.28|531.83|527.83|34
1615910540000|2021-03-16 16:02:20|532.02|528.02|532.05|528.05|532.29|528.29|531.96|527.96|33
1615910550000|2021-03-16 16:02:30|532.07|528.07|531.77|527.77|532.11|528.11|531.59|527.59|31
1615910560000|2021-03-16 16:02:40|531.7|527.7|531.2|527.2|531.7|527.7|531.17|527.17|31
1615910570000|2021-03-16 16:02:50|531.19|527.19|531.26|527.26|531.4|527.4|531.19|527.19|24
1615910580000|2021-03-16 16:03:00|531.25|527.25|531.35|527.35|531.41|527.41|531.25|527.25|27
1615910590000|2021-03-16 16:03:10|531.33|527.33|531.18|527.18|531.55|527.55|531.18|527.18|32
1615910600000|2021-03-16 16:03:20|531.19|527.19|531.27|527.27|531.32|527.32|531.15|527.15|28
1615910610000|2021-03-16 16:03:30|531.26|527.26|531.47|527.47|531.47|527.47|531.04|527.04|26
1615910620000|2021-03-16 16:03:40|531.13|527.13|530.96|526.96|531.13|527.13|530.88|526.88|31
1615910630000|2021-03-16 16:03:50|530.97|526.97|530.69|526.69|530.97|526.97|530.68|526.68|24
1615910640000|2021-03-16 16:04:00|530.66|526.66|529.96|525.96|530.66|526.66|529.96|525.96|29
1615910650000|2021-03-16 16:04:10|529.84|525.84|529.64|525.64|530.06|526.06|529.6|525.6|28
1615910660000|2021-03-16 16:04:20|529.66|525.66|529.88|525.88|529.89|525.89|529.65|525.65|16
1615910670000|2021-03-16 16:04:30|529.89|525.89|529.77|525.77|529.96|525.96|529.75|525.75|22
1615910680000|2021-03-16 16:04:40|529.73|525.73|529.42|525.42|530.4|526.4|529.42|525.42|23
1615910690000|2021-03-16 16:04:50|529.37|525.37|529.47|525.47|529.61|525.61|529.33|525.33|31
1615910700000|2021-03-16 16:05:00|529.42|525.42|530.01|526.01|530.04|526.04|529.35|525.35|33
1615910710000|2021-03-16 16:05:10|530.08|526.08|530.26|526.26|530.27|526.27|530.01|526.01|32
1615910720000|2021-03-16 16:05:20|530.25|526.25|529.93|525.93|530.26|526.26|529.93|525.93|26
1615910730000|2021-03-16 16:05:30|529.92|525.92|530.18|526.18|530.32|526.32|529.92|525.92|30
1615910740000|2021-03-16 16:05:40|530.16|526.16|530.34|526.34|530.4|526.4|530.16|526.16|31
1615910750000|2021-03-16 16:05:50|530.24|526.24|530.67|526.67|530.67|526.67|530.17|526.17|26
1615910760000|2021-03-16 16:06:00|530.68|526.68|530.81|526.81|530.81|526.81|530.45|526.45|28
1615910770000|2021-03-16 16:06:10|530.59|526.59|530.83|526.83|531.1|527.1|530.56|526.56|32
1615910780000|2021-03-16 16:06:20|530.56|526.56|530.72|526.72|530.83|526.83|530.4|526.4|25
1615910790000|2021-03-16 16:06:30|530.7|526.7|531.19|527.19|531.19|527.19|530.66|526.66|31
1615910800000|2021-03-16 16:06:40|531.2|527.2|531.32|527.32|531.34|527.34|531.03|527.03|32
1615910810000|2021-03-16 16:06:50|531.15|527.15|531.1|527.1|531.42|527.42|531.07|527.07|33
1615910820000|2021-03-16 16:07:00|531.41|527.41|531.19|527.19|531.41|527.41|531.06|527.06|34
1615910830000|2021-03-16 16:07:10|531.24|527.24|531.13|527.13|531.36|527.36|531.04|527.04|27
1615910840000|2021-03-16 16:07:20|531.32|527.32|531.68|527.68|531.7|527.7|531.18|527.18|32
1615910850000|2021-03-16 16:07:30|531.63|527.63|531.86|527.86|531.86|527.86|531.63|527.63|23
1615910860000|2021-03-16 16:07:40|531.87|527.87|531.57|527.57|531.89|527.89|531.4|527.4|30
1615910870000|2021-03-16 16:07:50|531.56|527.56|531.13|527.13|531.56|527.56|531|527|32
1615910880000|2021-03-16 16:08:00|531.1|527.1|531.34|527.34|531.41|527.41|531|527|35
1615910890000|2021-03-16 16:08:10|531.37|527.37|531.78|527.78|531.87|527.87|531.35|527.35|29
1615910900000|2021-03-16 16:08:20|531.85|527.85|531.9|527.9|531.9|527.9|531.8|527.8|24
1615910910000|2021-03-16 16:08:30|531.88|527.88|531.8|527.8|531.9|527.9|531.74|527.74|23
1615910920000|2021-03-16 16:08:40|531.79|527.79|531.89|527.89|531.9|527.9|531.78|527.78|29
1615910930000|2021-03-16 16:08:50|531.91|527.91|531.91|527.91|531.91|527.91|531.84|527.84|21
1615910940000|2021-03-16 16:09:00|531.9|527.9|531.91|527.91|531.91|527.91|531.84|527.84|28
1615910950000|2021-03-16 16:09:10|531.92|527.92|531.82|527.82|531.96|527.96|531.77|527.77|32
1615910960000|2021-03-16 16:09:20|531.86|527.86|531.71|527.71|531.86|527.86|531.58|527.58|26
1615910970000|2021-03-16 16:09:30|531.7|527.7|531.65|527.65|531.71|527.71|531.52|527.52|23
1615910980000|2021-03-16 16:09:40|531.64|527.64|531.61|527.61|531.64|527.64|531.48|527.48|27
1615910990000|2021-03-16 16:09:50|531.59|527.59|531.62|527.62|531.66|527.66|531.53|527.53|30
1615911000000|2021-03-16 16:10:00|531.65|527.65|531.62|527.62|531.67|527.67|531.57|527.57|23
1615911010000|2021-03-16 16:10:10|531.61|527.61|531.28|527.28|531.62|527.62|531.26|527.26|22
1615911020000|2021-03-16 16:10:20|531.32|527.32|531.29|527.29|531.54|527.54|531.29|527.29|21
1615911030000|2021-03-16 16:10:30|531.3|527.3|531.12|527.12|531.3|527.3|531.05|527.05|32
1615911040000|2021-03-16 16:10:40|531.11|527.11|531.26|527.26|531.5|527.5|531.09|527.09|29
1615911050000|2021-03-16 16:10:50|531.27|527.27|531.22|527.22|531.3|527.3|531.14|527.14|21
1615911060000|2021-03-16 16:11:00|531.24|527.24|531.3|527.3|531.38|527.38|531.18|527.18|27
1615911070000|2021-03-16 16:11:10|531.37|527.37|531.21|527.21|531.44|527.44|531.21|527.21|25
1615911080000|2021-03-16 16:11:20|531.18|527.18|531.06|527.06|531.2|527.2|531.05|527.05|26
1615911090000|2021-03-16 16:11:30|531.09|527.09|531.26|527.26|531.32|527.32|531.09|527.09|23
1615911100000|2021-03-16 16:11:40|531.28|527.28|531.25|527.25|531.42|527.42|531.18|527.18|23
1615911110000|2021-03-16 16:11:50|531.24|527.24|531.24|527.24|531.38|527.38|531.18|527.18|28
1615911120000|2021-03-16 16:12:00|531.23|527.23|531.2|527.2|531.36|527.36|531.12|527.12|16
1615911130000|2021-03-16 16:12:10|531.15|527.15|531.03|527.03|531.26|527.26|531.01|527.01|27
1615911140000|2021-03-16 16:12:20|531.02|527.02|530.85|526.85|531.02|527.02|530.71|526.71|29
1615911150000|2021-03-16 16:12:30|530.83|526.83|530.79|526.79|530.85|526.85|530.67|526.67|28
1615911160000|2021-03-16 16:12:40|530.78|526.78|530.55|526.55|530.78|526.78|530.52|526.52|24
1615911170000|2021-03-16 16:12:50|530.56|526.56|530.57|526.57|530.61|526.61|530.48|526.48|23
1615911180000|2021-03-16 16:13:00|530.63|526.63|530.3|526.3|530.63|526.63|530.29|526.29|20
1615911190000|2021-03-16 16:13:10|530.29|526.29|530.37|526.37|530.37|526.37|529.97|525.97|25
1615911200000|2021-03-16 16:13:20|530.38|526.38|530.19|526.19|530.4|526.4|530.08|526.08|26
1615911210000|2021-03-16 16:13:30|530.2|526.2|529.5|525.5|530.21|526.21|529.46|525.46|28
1615911220000|2021-03-16 16:13:40|529.55|525.55|529.2|525.2|529.55|525.55|529.19|525.19|28
1615911230000|2021-03-16 16:13:50|529.17|525.17|528.95|524.95|529.38|525.38|528.92|524.92|24
1615911240000|2021-03-16 16:14:00|528.93|524.93|529.06|525.06|529.35|525.35|528.93|524.93|32
1615911250000|2021-03-16 16:14:10|529.05|525.05|528.86|524.86|529.11|525.11|528.86|524.86|25
1615911260000|2021-03-16 16:14:20|528.88|524.88|529.23|525.23|529.34|525.34|528.88|524.88|31
1615911270000|2021-03-16 16:14:30|529.28|525.28|529.21|525.21|529.32|525.32|529.21|525.21|34
1615911280000|2021-03-16 16:14:40|529.18|525.18|529.01|525.01|529.2|525.2|529.01|525.01|21
1615911290000|2021-03-16 16:14:50|529.02|525.02|529.18|525.18|529.18|525.18|528.96|524.96|23
1615911300000|2021-03-16 16:15:00|529.2|525.2|529.55|525.55|529.55|525.55|529.2|525.2|25
1615911310000|2021-03-16 16:15:10|529.54|525.54|529.79|525.79|529.8|525.8|529.5|525.5|22
1615911320000|2021-03-16 16:15:20|529.8|525.8|529.72|525.72|529.8|525.8|529.64|525.64|21
1615911330000|2021-03-16 16:15:30|529.7|525.7|529.64|525.64|529.78|525.78|529.64|525.64|27
1615911340000|2021-03-16 16:15:40|529.63|525.63|529.64|525.64|529.67|525.67|529.53|525.53|26
1615911350000|2021-03-16 16:15:50|529.58|525.58|529.62|525.62|529.67|525.67|529.54|525.54|24
1615911360000|2021-03-16 16:16:00|529.63|525.63|529.42|525.42|529.63|525.63|529.37|525.37|25
1615911370000|2021-03-16 16:16:10|529.4|525.4|529.35|525.35|529.42|525.42|529.27|525.27|22
1615911380000|2021-03-16 16:16:20|529.34|525.34|529.43|525.43|529.56|525.56|529.28|525.28|25
1615911390000|2021-03-16 16:16:30|529.41|525.41|529.52|525.52|529.58|525.58|529.41|525.41|23
1615911400000|2021-03-16 16:16:40|529.5|525.5|529.65|525.65|529.65|525.65|529.46|525.46|20
1615911410000|2021-03-16 16:16:50|529.59|525.59|529.71|525.71|529.73|525.73|529.58|525.58|19
1615911420000|2021-03-16 16:17:00|529.73|525.73|529.83|525.83|529.83|525.83|529.69|525.69|17
1615911430000|2021-03-16 16:17:10|529.76|525.76|529.79|525.79|529.81|525.81|529.76|525.76|19
1615911440000|2021-03-16 16:17:20|529.78|525.78|529.63|525.63|529.78|525.78|529.5|525.5|22
1615911450000|2021-03-16 16:17:30|529.6|525.6|529.52|525.52|529.6|525.6|529.51|525.51|17
1615911460000|2021-03-16 16:17:40|529.55|525.55|529.61|525.61|529.62|525.62|529.51|525.51|27
1615911470000|2021-03-16 16:17:50|529.6|525.6|529.5|525.5|529.65|525.65|529.5|525.5|26
1615911480000|2021-03-16 16:18:00|529.49|525.49|529.28|525.28|529.49|525.49|529.24|525.24|15
1615911490000|2021-03-16 16:18:10|529.3|525.3|529.25|525.25|529.3|525.3|529.25|525.25|15
1615911500000|2021-03-16 16:18:20|529.24|525.24|529.17|525.17|529.28|525.28|529.15|525.15|19
1615911510000|2021-03-16 16:18:30|529.22|525.22|528.65|524.65|529.25|525.25|528.56|524.56|27
1615911520000|2021-03-16 16:18:40|528.64|524.64|528.56|524.56|528.64|524.64|528.54|524.54|12
1615911530000|2021-03-16 16:18:50|528.57|524.57|528.38|524.38|528.63|524.63|528.38|524.38|17
1615911540000|2021-03-16 16:19:00|528.32|524.32|528.69|524.69|528.72|524.72|528.29|524.29|28
1615911550000|2021-03-16 16:19:10|528.7|524.7|528.58|524.58|528.71|524.71|528.58|524.58|27
1615911560000|2021-03-16 16:19:20|528.55|524.55|528.59|524.59|528.63|524.63|528.45|524.45|26
1615911570000|2021-03-16 16:19:30|528.61|524.61|528.9|524.9|528.96|524.96|528.61|524.61|25
1615911580000|2021-03-16 16:19:40|528.93|524.93|528.75|524.75|528.96|524.96|528.75|524.75|23
1615911590000|2021-03-16 16:19:50|528.69|524.69|528.63|524.63|528.73|524.73|528.61|524.61|28
1615911600000|2021-03-16 16:20:00|528.68|524.68|528.68|524.68|528.72|524.72|528.64|524.64|23
1615911610000|2021-03-16 16:20:10|528.66|524.66|528.51|524.51|528.66|524.66|528.42|524.42|21
1615911620000|2021-03-16 16:20:20|528.5|524.5|528.43|524.43|528.53|524.53|528.38|524.38|28
1615911630000|2021-03-16 16:20:30|528.41|524.41|528.23|524.23|528.53|524.53|528.2|524.2|22
1615911640000|2021-03-16 16:20:40|528.22|524.22|528.06|524.06|528.25|524.25|528.01|524.01|33
1615911650000|2021-03-16 16:20:50|528.08|524.08|528.08|524.08|528.14|524.14|528.04|524.04|28
1615911660000|2021-03-16 16:21:00|528.09|524.09|527.93|523.93|528.09|524.09|527.9|523.9|32
1615911670000|2021-03-16 16:21:10|527.91|523.91|527.62|523.62|527.99|523.99|527.61|523.61|28
1615911680000|2021-03-16 16:21:20|527.61|523.61|527.63|523.63|527.66|523.66|527.38|523.38|20
1615911690000|2021-03-16 16:21:30|527.61|523.61|527.45|523.45|527.73|523.73|527.45|523.45|30
1615911700000|2021-03-16 16:21:40|527.44|523.44|527.57|523.57|527.62|523.62|527.43|523.43|29
1615911710000|2021-03-16 16:21:50|527.55|523.55|527.33|523.33|527.55|523.55|527.32|523.32|21
1615911720000|2021-03-16 16:22:00|527.32|523.32|527.68|523.68|527.68|523.68|527.32|523.32|27
1615911730000|2021-03-16 16:22:10|527.67|523.67|527.8|523.8|527.85|523.85|527.59|523.59|29
1615911740000|2021-03-16 16:22:20|527.74|523.74|527.54|523.54|527.78|523.78|527.41|523.41|25
1615911750000|2021-03-16 16:22:30|527.59|523.59|527.36|523.36|527.6|523.6|527.34|523.34|31
1615911760000|2021-03-16 16:22:40|527.35|523.35|527.2|523.2|527.44|523.44|527.19|523.19|32
1615911770000|2021-03-16 16:22:50|527.24|523.24|527.16|523.16|527.31|523.31|527.1|523.1|24
1615911780000|2021-03-16 16:23:00|527.23|523.23|527.14|523.14|527.28|523.28|527.09|523.09|31
1615911790000|2021-03-16 16:23:10|527.09|523.09|526.99|522.99|527.18|523.18|526.94|522.94|31
1615911800000|2021-03-16 16:23:20|526.92|522.92|526.97|522.97|527.06|523.06|526.9|522.9|22
1615911810000|2021-03-16 16:23:30|526.83|522.83|527.01|523.01|527.13|523.13|526.83|522.83|34
1615911820000|2021-03-16 16:23:40|526.99|522.99|527.01|523.01|527.07|523.07|526.93|522.93|23
1615911830000|2021-03-16 16:23:50|527|523|526.8|522.8|527|523|526.78|522.78|28
1615911840000|2021-03-16 16:24:00|526.81|522.81|526.55|522.55|526.94|522.94|526.55|522.55|22
1615911850000|2021-03-16 16:24:10|526.54|522.54|526.4|522.4|526.7|522.7|526.4|522.4|22
1615911860000|2021-03-16 16:24:20|526.39|522.39|526.7|522.7|526.72|522.72|526.39|522.39|32
1615911870000|2021-03-16 16:24:30|526.69|522.69|526.63|522.63|526.72|522.72|526.5|522.5|30
1615911880000|2021-03-16 16:24:40|526.67|522.67|526.47|522.47|526.72|522.72|526.45|522.45|24
1615911890000|2021-03-16 16:24:50|526.43|522.43|526.41|522.41|526.53|522.53|526.41|522.41|27
1615911900000|2021-03-16 16:25:00|526.38|522.38|526.43|522.43|526.45|522.45|526.37|522.37|26
1615911910000|2021-03-16 16:25:10|526.42|522.42|526.36|522.36|526.56|522.56|526.3|522.3|26
1615911920000|2021-03-16 16:25:20|526.37|522.37|526.62|522.62|526.62|522.62|526.35|522.35|22
1615911930000|2021-03-16 16:25:30|526.63|522.63|526.8|522.8|526.9|522.9|526.62|522.62|28
1615911940000|2021-03-16 16:25:40|526.77|522.77|526.73|522.73|526.83|522.83|526.69|522.69|22
1615911950000|2021-03-16 16:25:50|526.72|522.72|526.58|522.58|526.72|522.72|526.55|522.55|22
1615911960000|2021-03-16 16:26:00|526.57|522.57|526.82|522.82|526.86|522.86|526.53|522.53|30
1615911970000|2021-03-16 16:26:10|526.83|522.83|527.17|523.17|527.18|523.18|526.8|522.8|24
1615911980000|2021-03-16 16:26:20|527.18|523.18|527.08|523.08|527.18|523.18|527.07|523.07|24
1615911990000|2021-03-16 16:26:30|527.11|523.11|527.28|523.28|527.33|523.33|527.11|523.11|24
1615912000000|2021-03-16 16:26:40|527.29|523.29|527.22|523.22|527.29|523.29|527.07|523.07|28
1615912010000|2021-03-16 16:26:50|527.27|523.27|527.02|523.02|527.27|523.27|526.99|522.99|27
1615912020000|2021-03-16 16:27:00|527.03|523.03|527.16|523.16|527.16|523.16|526.98|522.98|19
1615912030000|2021-03-16 16:27:10|527.15|523.15|527.32|523.32|527.35|523.35|527.14|523.14|20
1615912040000|2021-03-16 16:27:20|527.38|523.38|527.14|523.14|527.43|523.43|527.13|523.13|25
1615912050000|2021-03-16 16:27:30|527.15|523.15|527.13|523.13|527.19|523.19|527.12|523.12|16
1615912060000|2021-03-16 16:27:40|527.17|523.17|527.16|523.16|527.17|523.17|527.14|523.14|7
1615912070000|2021-03-16 16:27:50|527.15|523.15|526.81|522.81|527.15|523.15|526.8|522.8|18
1615912080000|2021-03-16 16:28:00|526.8|522.8|526.87|522.87|527.09|523.09|526.76|522.76|25
1615912090000|2021-03-16 16:28:10|526.89|522.89|527|523|527|523|526.77|522.77|27
1615912100000|2021-03-16 16:28:20|526.87|522.87|526.92|522.92|526.95|522.95|526.85|522.85|22
1615912110000|2021-03-16 16:28:30|526.91|522.91|526.75|522.75|526.95|522.95|526.72|522.72|24
1615912120000|2021-03-16 16:28:40|526.77|522.77|526.81|522.81|526.84|522.84|526.76|522.76|24
1615912130000|2021-03-16 16:28:50|526.78|522.78|526.79|522.79|526.82|522.82|526.78|522.78|15
1615912140000|2021-03-16 16:29:00|526.8|522.8|526.7|522.7|526.81|522.81|526.67|522.67|23
1615912150000|2021-03-16 16:29:10|526.69|522.69|526.82|522.82|526.97|522.97|526.69|522.69|26
1615912160000|2021-03-16 16:29:20|526.81|522.81|526.8|522.8|526.85|522.85|526.78|522.78|21
1615912170000|2021-03-16 16:29:30|526.82|522.82|526.97|522.97|526.97|522.97|526.81|522.81|19
1615912180000|2021-03-16 16:29:40|526.96|522.96|526.98|522.98|526.99|522.99|526.86|522.86|14
1615912190000|2021-03-16 16:29:50|526.97|522.97|526.87|522.87|527.01|523.01|526.86|522.86|21
1615912200000|2021-03-16 16:30:00|526.88|522.88|526.96|522.96|526.98|522.98|526.87|522.87|19
1615912210000|2021-03-16 16:30:10|526.97|522.97|527.05|523.05|527.05|523.05|526.96|522.96|18
1615912220000|2021-03-16 16:30:20|527.04|523.04|527.05|523.05|527.09|523.09|526.98|522.98|20
1615912230000|2021-03-16 16:30:30|527.04|523.04|527.09|523.09|527.12|523.12|527.04|523.04|14
1615912240000|2021-03-16 16:30:40|527.1|523.1|527.15|523.15|527.16|523.16|527.1|523.1|7
1615912250000|2021-03-16 16:30:50|527.14|523.14|527.13|523.13|527.16|523.16|527|523|23
1615912260000|2021-03-16 16:31:00|527.14|523.14|527.57|523.57|527.57|523.57|527.14|523.14|29
1615912270000|2021-03-16 16:31:10|527.51|523.51|527.52|523.52|527.52|523.52|527.34|523.34|30
1615912280000|2021-03-16 16:31:20|527.51|523.51|527.56|523.56|527.56|523.56|527.49|523.49|20
1615912290000|2021-03-16 16:31:30|527.55|523.55|527.56|523.56|527.57|523.57|527.49|523.49|10
1615912300000|2021-03-16 16:31:40|527.57|523.57|527.26|523.26|527.57|523.57|527.25|523.25|17
1615912310000|2021-03-16 16:31:50|527.25|523.25|527.28|523.28|527.34|523.34|527.21|523.21|22
1615912320000|2021-03-16 16:32:00|527.27|523.27|527.64|523.64|527.64|523.64|527.25|523.25|20
1615912330000|2021-03-16 16:32:10|527.65|523.65|527.64|523.64|527.65|523.65|527.63|523.63|4
1615912340000|2021-03-16 16:32:20|527.65|523.65|527.64|523.64|527.69|523.69|527.53|523.53|16
1615912350000|2021-03-16 16:32:30|527.67|523.67|527.74|523.74|527.75|523.75|527.64|523.64|16
1615912360000|2021-03-16 16:32:40|527.75|523.75|527.77|523.77|527.77|523.77|527.71|523.71|12
1615912370000|2021-03-16 16:32:50|527.78|523.78|527.85|523.85|527.85|523.85|527.59|523.59|29
1615912380000|2021-03-16 16:33:00|527.8|523.8|527.93|523.93|527.93|523.93|527.72|523.72|20
1615912390000|2021-03-16 16:33:10|527.88|523.88|527.92|523.92|527.92|523.92|527.81|523.81|18
1615912400000|2021-03-16 16:33:20|527.91|523.91|527.73|523.73|527.92|523.92|527.61|523.61|27
1615912410000|2021-03-16 16:33:30|527.74|523.74|527.79|523.79|527.8|523.8|527.7|523.7|14
1615912420000|2021-03-16 16:33:40|527.8|523.8|527.92|523.92|527.92|523.92|527.68|523.68|28
1615912430000|2021-03-16 16:33:50|527.85|523.85|527.89|523.89|527.9|523.9|527.85|523.85|6
1615912440000|2021-03-16 16:34:00|527.9|523.9|528.1|524.1|528.14|524.14|527.9|523.9|26
1615912450000|2021-03-16 16:34:10|527.86|523.86|528.16|524.16|528.3|524.3|527.86|523.86|24
1615912460000|2021-03-16 16:34:20|528.17|524.17|528.12|524.12|528.22|524.22|528.05|524.05|17
1615912470000|2021-03-16 16:34:30|528.13|524.13|528.04|524.04|528.14|524.14|527.98|523.98|20
1615912480000|2021-03-16 16:34:40|527.96|523.96|527.9|523.9|527.96|523.96|527.79|523.79|23
1615912490000|2021-03-16 16:34:50|527.88|523.88|527.8|523.8|527.88|523.88|527.79|523.79|11
1615912500000|2021-03-16 16:35:00|527.78|523.78|527.96|523.96|527.97|523.97|527.78|523.78|18
1615912510000|2021-03-16 16:35:10|527.97|523.97|527.99|523.99|528.04|524.04|527.96|523.96|19
1615912520000|2021-03-16 16:35:20|528.02|524.02|527.74|523.74|528.02|524.02|527.74|523.74|16
1615912530000|2021-03-16 16:35:30|527.73|523.73|527.43|523.43|527.73|523.73|527.42|523.42|24
1615912540000|2021-03-16 16:35:40|527.44|523.44|527.36|523.36|527.46|523.46|527.34|523.34|15
1615912550000|2021-03-16 16:35:50|527.41|523.41|527.41|523.41|527.56|523.56|527.4|523.4|20
1615912560000|2021-03-16 16:36:00|527.35|523.35|527.24|523.24|527.35|523.35|527.24|523.24|11
1615912570000|2021-03-16 16:36:10|527.23|523.23|527.38|523.38|527.47|523.47|527.23|523.23|12
1615912580000|2021-03-16 16:36:20|527.36|523.36|527.68|523.68|527.72|523.72|527.36|523.36|27
1615912590000|2021-03-16 16:36:30|527.69|523.69|527.62|523.62|527.69|523.69|527.57|523.57|20
1615912600000|2021-03-16 16:36:40|527.6|523.6|527.62|523.62|527.62|523.62|527.6|523.6|5
1615912610000|2021-03-16 16:36:50|527.61|523.61|527.52|523.52|527.65|523.65|527.5|523.5|18
1615912620000|2021-03-16 16:37:00|527.51|523.51|527.52|523.52|527.54|523.54|527.5|523.5|17
1615912630000|2021-03-16 16:37:10|527.51|523.51|527.87|523.87|528|524|527.51|523.51|27
1615912640000|2021-03-16 16:37:20|527.99|523.99|527.94|523.94|528.09|524.09|527.87|523.87|26
1615912650000|2021-03-16 16:37:30|528|524|527.8|523.8|528|524|527.75|523.75|24
1615912660000|2021-03-16 16:37:40|527.82|523.82|527.56|523.56|527.9|523.9|527.52|523.52|24
1615912670000|2021-03-16 16:37:50|527.58|523.58|527.7|523.7|527.71|523.71|527.51|523.51|25
1615912680000|2021-03-16 16:38:00|527.52|523.52|527.46|523.46|527.71|523.71|527.46|523.46|21
1615912690000|2021-03-16 16:38:10|527.5|523.5|527.45|523.45|527.52|523.52|527.38|523.38|15
1615912700000|2021-03-16 16:38:20|527.47|523.47|527.44|523.44|527.48|523.48|527.4|523.4|16
1615912710000|2021-03-16 16:38:30|527.48|523.48|527.39|523.39|527.5|523.5|527.39|523.39|14
1615912720000|2021-03-16 16:38:40|527.38|523.38|527.47|523.47|527.48|523.48|527.35|523.35|14
1615912730000|2021-03-16 16:38:50|527.44|523.44|527.1|523.1|527.45|523.45|527.09|523.09|23
1615912740000|2021-03-16 16:39:00|527.11|523.11|526.98|522.98|527.25|523.25|526.98|522.98|26
1615912750000|2021-03-16 16:39:10|526.99|522.99|527.21|523.21|527.27|523.27|526.99|522.99|31
1615912760000|2021-03-16 16:39:20|527.22|523.22|527.2|523.2|527.31|523.31|527.13|523.13|29
1615912770000|2021-03-16 16:39:30|527.19|523.19|527.13|523.13|527.2|523.2|527.08|523.08|16
1615912780000|2021-03-16 16:39:40|527.12|523.12|527.16|523.16|527.27|523.27|527.12|523.12|12
1615912790000|2021-03-16 16:39:50|527.15|523.15|527.28|523.28|527.41|523.41|527.15|523.15|22
1615912800000|2021-03-16 16:40:00|527.33|523.33|527.38|523.38|527.39|523.39|527.32|523.32|18
1615912810000|2021-03-16 16:40:10|527.39|523.39|527.59|523.59|527.59|523.59|527.37|523.37|22
1615912820000|2021-03-16 16:40:20|527.58|523.58|527.22|523.22|527.59|523.59|527.17|523.17|25
1615912830000|2021-03-16 16:40:30|527.23|523.23|527.46|523.46|527.46|523.46|527.22|523.22|23
1615912840000|2021-03-16 16:40:40|527.45|523.45|527.35|523.35|527.45|523.45|527.31|523.31|19
1615912850000|2021-03-16 16:40:50|527.32|523.32|527.42|523.42|527.42|523.42|527.26|523.26|26
1615912860000|2021-03-16 16:41:00|527.37|523.37|527.42|523.42|527.42|523.42|527.36|523.36|10
1615912870000|2021-03-16 16:41:10|527.43|523.43|527.5|523.5|527.5|523.5|527.42|523.42|15
1615912880000|2021-03-16 16:41:20|527.51|523.51|527.18|523.18|527.54|523.54|527.18|523.18|26
1615912890000|2021-03-16 16:41:30|527.19|523.19|527.19|523.19|527.23|523.23|527.08|523.08|31
1615912900000|2021-03-16 16:41:40|527.03|523.03|527.06|523.06|527.1|523.1|526.98|522.98|15
1615912910000|2021-03-16 16:41:50|527.09|523.09|526.86|522.86|527.12|523.12|526.86|522.86|18
1615912920000|2021-03-16 16:42:00|526.85|522.85|527.24|523.24|527.34|523.34|526.83|522.83|31
1615912930000|2021-03-16 16:42:10|527.23|523.23|527.26|523.26|527.34|523.34|527.16|523.16|25
1615912940000|2021-03-16 16:42:20|527.23|523.23|527.16|523.16|527.23|523.23|527.13|523.13|24
1615912950000|2021-03-16 16:42:30|527.15|523.15|527.23|523.23|527.23|523.23|527.08|523.08|19
1615912960000|2021-03-16 16:42:40|527.24|523.24|527.33|523.33|527.34|523.34|527.1|523.1|25
1615912970000|2021-03-16 16:42:50|527.39|523.39|527.35|523.35|527.46|523.46|527.28|523.28|33
1615912980000|2021-03-16 16:43:00|527.36|523.36|527.71|523.71|527.71|523.71|527.35|523.35|30
1615912990000|2021-03-16 16:43:10|527.69|523.69|527.78|523.78|527.78|523.78|527.69|523.69|15
1615913000000|2021-03-16 16:43:20|527.62|523.62|527.67|523.67|527.95|523.95|527.62|523.62|22
1615913010000|2021-03-16 16:43:30|527.85|523.85|527.99|523.99|528.01|524.01|527.67|523.67|15
1615913020000|2021-03-16 16:43:40|528.01|524.01|527.94|523.94|528.01|524.01|527.91|523.91|28
1615913030000|2021-03-16 16:43:50|527.95|523.95|527.71|523.71|527.97|523.97|527.67|523.67|26
1615913040000|2021-03-16 16:44:00|527.67|523.67|527.74|523.74|527.8|523.8|527.67|523.67|21
1615913050000|2021-03-16 16:44:10|527.73|523.73|527.74|523.74|527.81|523.81|527.69|523.69|30
1615913060000|2021-03-16 16:44:20|527.71|523.71|527.76|523.76|527.8|523.8|527.68|523.68|26
1615913070000|2021-03-16 16:44:30|527.77|523.77|527.79|523.79|527.81|523.81|527.77|523.77|5
1615913080000|2021-03-16 16:44:40|527.81|523.81|527.65|523.65|527.81|523.81|527.59|523.59|24
1615913090000|2021-03-16 16:44:50|527.61|523.61|527.64|523.64|527.74|523.74|527.61|523.61|26
1615913100000|2021-03-16 16:45:00|527.63|523.63|527.74|523.74|527.82|523.82|527.58|523.58|25
1615913110000|2021-03-16 16:45:10|527.71|523.71|527.54|523.54|527.72|523.72|527.53|523.53|32
1615913120000|2021-03-16 16:45:20|527.55|523.55|527.54|523.54|527.55|523.55|527.48|523.48|15
1615913130000|2021-03-16 16:45:30|527.55|523.55|527.54|523.54|527.69|523.69|527.44|523.44|23
1615913140000|2021-03-16 16:45:40|527.55|523.55|527.41|523.41|527.57|523.57|527.38|523.38|25
1615913150000|2021-03-16 16:45:50|527.34|523.34|527.3|523.3|527.38|523.38|527.19|523.19|17
1615913160000|2021-03-16 16:46:00|527.31|523.31|527.26|523.26|527.31|523.31|527.24|523.24|18
1615913170000|2021-03-16 16:46:10|527.25|523.25|527.1|523.1|527.28|523.28|527.1|523.1|15
1615913180000|2021-03-16 16:46:20|527.09|523.09|527.11|523.11|527.11|523.11|527.09|523.09|17
1615913190000|2021-03-16 16:46:30|527.09|523.09|527.09|523.09|527.13|523.13|527.08|523.08|11
1615913200000|2021-03-16 16:46:40|527.08|523.08|526.94|522.94|527.1|523.1|526.8|522.8|26
1615913210000|2021-03-16 16:46:50|526.93|522.93|527|523|527|523|526.9|522.9|18
1615913220000|2021-03-16 16:47:00|526.97|522.97|526.96|522.96|527.04|523.04|526.89|522.89|31
1615913230000|2021-03-16 16:47:10|527|523|526.93|522.93|527.04|523.04|526.85|522.85|31
1615913240000|2021-03-16 16:47:20|526.96|522.96|527.07|523.07|527.11|523.11|526.89|522.89|26
1615913250000|2021-03-16 16:47:30|527.05|523.05|526.92|522.92|527.07|523.07|526.92|522.92|18
1615913260000|2021-03-16 16:47:40|526.91|522.91|526.99|522.99|527|523|526.91|522.91|11
1615913270000|2021-03-16 16:47:50|526.98|522.98|526.91|522.91|527.02|523.02|526.87|522.87|26
1615913280000|2021-03-16 16:48:00|526.92|522.92|527.02|523.02|527.05|523.05|526.91|522.91|26
1615913290000|2021-03-16 16:48:10|527.03|523.03|526.97|522.97|527.04|523.04|526.92|522.92|25
1615913300000|2021-03-16 16:48:20|527.04|523.04|526.89|522.89|527.04|523.04|526.89|522.89|22
1615913310000|2021-03-16 16:48:30|526.88|522.88|527.17|523.17|527.17|523.17|526.88|522.88|28
1615913320000|2021-03-16 16:48:40|527.19|523.19|527.35|523.35|527.38|523.38|527.19|523.19|18
1615913330000|2021-03-16 16:48:50|527.27|523.27|527.33|523.33|527.33|523.33|527.27|523.27|10
1615913340000|2021-03-16 16:49:00|527.35|523.35|527.37|523.37|527.37|523.37|527.3|523.3|6
1615913350000|2021-03-16 16:49:10|527.4|523.4|527.32|523.32|527.41|523.41|527.32|523.32|25
1615913360000|2021-03-16 16:49:20|527.33|523.33|527.6|523.6|527.63|523.63|527.33|523.33|24
1615913370000|2021-03-16 16:49:30|527.61|523.61|527.63|523.63|527.71|523.71|527.48|523.48|24
1615913380000|2021-03-16 16:49:40|527.68|523.68|527.7|523.7|527.73|523.73|527.54|523.54|18
1615913390000|2021-03-16 16:49:50|527.71|523.71|527.51|523.51|527.73|523.73|527.5|523.5|23
1615913400000|2021-03-16 16:50:00|527.58|523.58|527.61|523.61|527.64|523.64|527.55|523.55|18
1615913410000|2021-03-16 16:50:10|527.62|523.62|527.62|523.62|527.68|523.68|527.61|523.61|13
1615913420000|2021-03-16 16:50:20|527.63|523.63|527.63|523.63|527.63|523.63|527.61|523.61|5
1615913430000|2021-03-16 16:50:30|527.62|523.62|527.62|523.62|527.7|523.7|527.59|523.59|15
1615913440000|2021-03-16 16:50:40|527.61|523.61|527.61|523.61|527.62|523.62|527.58|523.58|15
1615913450000|2021-03-16 16:50:50|527.62|523.62|527.67|523.67|527.67|523.67|527.57|523.57|19
1615913460000|2021-03-16 16:51:00|527.68|523.68|527.68|523.68|527.68|523.68|527.56|523.56|21
1615913470000|2021-03-16 16:51:10|527.69|523.69|527.67|523.67|527.69|523.69|527.66|523.66|14
1615913480000|2021-03-16 16:51:20|527.68|523.68|527.67|523.67|527.69|523.69|527.63|523.63|14
1615913490000|2021-03-16 16:51:30|527.71|523.71|527.73|523.73|527.78|523.78|527.67|523.67|23
1615913500000|2021-03-16 16:51:40|527.74|523.74|527.71|523.71|527.74|523.74|527.68|523.68|18
1615913510000|2021-03-16 16:51:50|527.72|523.72|527.72|523.72|527.73|523.73|527.68|523.68|14
1615913520000|2021-03-16 16:52:00|527.73|523.73|527.73|523.73|527.78|523.78|527.65|523.65|10
1615913530000|2021-03-16 16:52:10|527.72|523.72|527.69|523.69|527.73|523.73|527.68|523.68|17
1615913540000|2021-03-16 16:52:20|527.7|523.7|527.72|523.72|527.72|523.72|527.68|523.68|10
1615913550000|2021-03-16 16:52:30|527.7|523.7|527.71|523.71|527.73|523.73|527.68|523.68|13
1615913560000|2021-03-16 16:52:40|527.7|523.7|527.76|523.76|527.8|523.8|527.68|523.68|15
1615913570000|2021-03-16 16:52:50|527.75|523.75|527.72|523.72|527.77|523.77|527.69|523.69|10
1615913580000|2021-03-16 16:53:00|527.74|523.74|527.77|523.77|527.79|523.79|527.73|523.73|22
1615913590000|2021-03-16 16:53:10|527.76|523.76|527.73|523.73|527.76|523.76|527.72|523.72|10
1615913600000|2021-03-16 16:53:20|527.72|523.72|527.73|523.73|527.75|523.75|527.71|523.71|12
1615913610000|2021-03-16 16:53:30|527.74|523.74|527.74|523.74|527.74|523.74|527.74|523.74|1
1615913620000|2021-03-16 16:53:40|527.7|523.7|527.71|523.71|527.73|523.73|527.7|523.7|11
1615913630000|2021-03-16 16:53:50|527.67|523.67|527.72|523.72|527.73|523.73|527.67|523.67|8
1615913640000|2021-03-16 16:54:00|527.71|523.71|527.71|523.71|527.76|523.76|527.62|523.62|22
1615913650000|2021-03-16 16:54:10|527.68|523.68|527.66|523.66|527.68|523.68|527.62|523.62|17
1615913660000|2021-03-16 16:54:20|527.67|523.67|527.73|523.73|527.73|523.73|527.64|523.64|12
1615913670000|2021-03-16 16:54:30|527.72|523.72|527.65|523.65|527.76|523.76|527.64|523.64|13
1615913680000|2021-03-16 16:54:40|527.66|523.66|527.74|523.74|527.75|523.75|527.64|523.64|16
1615913690000|2021-03-16 16:54:50|527.72|523.72|527.75|523.75|527.75|523.75|527.71|523.71|10
1615913700000|2021-03-16 16:55:00|527.76|523.76|528.2|524.2|528.47|524.47|527.76|523.76|15
1615913710000|2021-03-16 16:55:10|528.23|524.23|527.98|523.98|528.26|524.26|527.95|523.95|28
1615913720000|2021-03-16 16:55:20|528|524|528.03|524.03|528.12|524.12|527.99|523.99|19
1615913730000|2021-03-16 16:55:30|528.08|524.08|528.06|524.06|528.13|524.13|528.06|524.06|16
1615913740000|2021-03-16 16:55:40|528.07|524.07|527.94|523.94|528.07|524.07|527.91|523.91|12
1615913750000|2021-03-16 16:55:50|527.89|523.89|527.74|523.74|527.9|523.9|527.72|523.72|23
1615913760000|2021-03-16 16:56:00|527.72|523.72|527.71|523.71|527.83|523.83|527.7|523.7|23
1615913770000|2021-03-16 16:56:10|527.72|523.72|527.66|523.66|527.72|523.72|527.64|523.64|20
1615913780000|2021-03-16 16:56:20|527.69|523.69|527.56|523.56|527.69|523.69|527.51|523.51|27
1615913790000|2021-03-16 16:56:30|527.53|523.53|527.65|523.65|527.77|523.77|527.51|523.51|28
1615913800000|2021-03-16 16:56:40|527.64|523.64|527.55|523.55|527.64|523.64|527.53|523.53|15
1615913810000|2021-03-16 16:56:50|527.53|523.53|527.61|523.61|527.65|523.65|527.53|523.53|20
1615913820000|2021-03-16 16:57:00|527.59|523.59|527.55|523.55|527.62|523.62|527.54|523.54|10
1615913830000|2021-03-16 16:57:10|527.56|523.56|527.73|523.73|527.75|523.75|527.55|523.55|18
1615913840000|2021-03-16 16:57:20|527.74|523.74|527.91|523.91|527.91|523.91|527.7|523.7|15
1615913850000|2021-03-16 16:57:30|527.93|523.93|527.68|523.68|527.93|523.93|527.68|523.68|19
1615913860000|2021-03-16 16:57:40|527.67|523.67|527.49|523.49|527.73|523.73|527.49|523.49|24
1615913870000|2021-03-16 16:57:50|527.48|523.48|527.63|523.63|527.63|523.63|527.46|523.46|30
1615913880000|2021-03-16 16:58:00|527.69|523.69|527.61|523.61|527.7|523.7|527.58|523.58|21
1615913890000|2021-03-16 16:58:10|527.62|523.62|527.51|523.51|527.63|523.63|527.5|523.5|21
1615913900000|2021-03-16 16:58:20|527.5|523.5|527.29|523.29|527.51|523.51|527.28|523.28|21
1615913910000|2021-03-16 16:58:30|527.28|523.28|527.33|523.33|527.39|523.39|527.28|523.28|21
1615913920000|2021-03-16 16:58:40|527.35|523.35|527.44|523.44|527.56|523.56|527.35|523.35|22
1615913930000|2021-03-16 16:58:50|527.46|523.46|527.32|523.32|527.56|523.56|527.32|523.32|25
1615913940000|2021-03-16 16:59:00|527.33|523.33|527.39|523.39|527.48|523.48|527.31|523.31|24
1615913950000|2021-03-16 16:59:10|527.4|523.4|527.44|523.44|527.55|523.55|527.38|523.38|17
1615913960000|2021-03-16 16:59:20|527.45|523.45|527.78|523.78|527.81|523.81|527.44|523.44|24
1615913970000|2021-03-16 16:59:30|527.72|523.72|527.62|523.62|527.82|523.82|527.54|523.54|29
1615913980000|2021-03-16 16:59:40|527.6|523.6|527.33|523.33|527.6|523.6|527.33|523.33|25
1615913990000|2021-03-16 16:59:50|527.34|523.34|527.15|523.15|527.34|523.34|527.15|523.15|23
1615914000000|2021-03-16 17:00:00|527.13|523.13|527.08|523.08|527.3|523.3|527.07|523.07|16
1615914010000|2021-03-16 17:00:10|527.07|523.07|526.97|522.97|527.08|523.08|526.92|522.92|13
1615914020000|2021-03-16 17:00:20|526.93|522.93|527.6|523.6|527.6|523.6|526.93|522.93|29
1615914030000|2021-03-16 17:00:30|527.61|523.61|527.89|523.89|527.89|523.89|527.61|523.61|24
1615914040000|2021-03-16 17:00:40|527.91|523.91|528.08|524.08|528.33|524.33|527.91|523.91|22
1615914050000|2021-03-16 17:00:50|528.09|524.09|528.32|524.32|528.51|524.51|528.02|524.02|25
1615914060000|2021-03-16 17:01:00|528.5|524.5|528.83|524.83|528.93|524.93|528.32|524.32|31
1615914070000|2021-03-16 17:01:10|528.9|524.9|529.19|525.19|529.19|525.19|528.83|524.83|29
1615914080000|2021-03-16 17:01:20|529.21|525.21|529.43|525.43|529.44|525.44|529.02|525.02|20
1615914090000|2021-03-16 17:01:30|529.47|525.47|529.33|525.33|529.47|525.47|529.09|525.09|25
1615914100000|2021-03-16 17:01:40|529.34|525.34|529.15|525.15|529.36|525.36|529.14|525.14|25
1615914110000|2021-03-16 17:01:50|529.17|525.17|529.74|525.74|529.74|525.74|529.14|525.14|21
1615914120000|2021-03-16 17:02:00|529.75|525.75|529.78|525.78|529.79|525.79|529.74|525.74|11
1615914130000|2021-03-16 17:02:10|529.77|525.77|529.32|525.32|529.78|525.78|529.29|525.29|26
1615914140000|2021-03-16 17:02:20|529.28|525.28|529.3|525.3|529.36|525.36|529.28|525.28|18
1615914150000|2021-03-16 17:02:30|529.29|525.29|529.32|525.32|529.48|525.48|529.29|525.29|27
1615914160000|2021-03-16 17:02:40|529.33|525.33|529.3|525.3|529.37|525.37|529.27|525.27|26
1615914170000|2021-03-16 17:02:50|529.29|525.29|529.33|525.33|529.38|525.38|529.28|525.28|16
1615914180000|2021-03-16 17:03:00|529.35|525.35|529.26|525.26|529.46|525.46|529.26|525.26|21
1615914190000|2021-03-16 17:03:10|529.25|525.25|529.07|525.07|529.25|525.25|529|525|29
1615914200000|2021-03-16 17:03:20|529.04|525.04|528.92|524.92|529.04|525.04|528.81|524.81|31
1615914210000|2021-03-16 17:03:30|528.88|524.88|528.79|524.79|528.94|524.94|528.79|524.79|23
1615914220000|2021-03-16 17:03:40|528.8|524.8|528.74|524.74|528.81|524.81|528.73|524.73|20
1615914230000|2021-03-16 17:03:50|528.75|524.75|528.77|524.77|528.82|524.82|528.72|524.72|13
1615914240000|2021-03-16 17:04:00|528.75|524.75|529.14|525.14|529.14|525.14|528.7|524.7|24
1615914250000|2021-03-16 17:04:10|529.15|525.15|529.01|525.01|529.19|525.19|529|525|26
1615914260000|2021-03-16 17:04:20|529|525|528.83|524.83|529|525|528.77|524.77|26
1615914270000|2021-03-16 17:04:30|528.85|524.85|528.89|524.89|528.92|524.92|528.79|524.79|22
1615914280000|2021-03-16 17:04:40|528.9|524.9|528.88|524.88|528.95|524.95|528.88|524.88|20
1615914290000|2021-03-16 17:04:50|528.79|524.79|528.77|524.77|528.8|524.8|528.73|524.73|18
1615914300000|2021-03-16 17:05:00|528.76|524.76|528.83|524.83|528.85|524.85|528.76|524.76|17
1615914310000|2021-03-16 17:05:10|528.86|524.86|528.76|524.76|528.9|524.9|528.76|524.76|20
1615914320000|2021-03-16 17:05:20|528.78|524.78|528.76|524.76|528.87|524.87|528.69|524.69|23
1615914330000|2021-03-16 17:05:30|528.75|524.75|528.76|524.76|528.81|524.81|528.73|524.73|25
1615914340000|2021-03-16 17:05:40|528.75|524.75|528.84|524.84|528.87|524.87|528.75|524.75|19
1615914350000|2021-03-16 17:05:50|528.83|524.83|528.69|524.69|528.84|524.84|528.68|524.68|16
1615914360000|2021-03-16 17:06:00|528.7|524.7|528.5|524.5|528.7|524.7|528.5|524.5|20
1615914370000|2021-03-16 17:06:10|528.49|524.49|528.16|524.16|528.49|524.49|528.06|524.06|29
1615914380000|2021-03-16 17:06:20|528.25|524.25|528|524|528.31|524.31|527.98|523.98|21
1615914390000|2021-03-16 17:06:30|527.99|523.99|527.97|523.97|528.1|524.1|527.92|523.92|14
1615914400000|2021-03-16 17:06:40|527.9|523.9|527.58|523.58|527.9|523.9|527.47|523.47|24
1615914410000|2021-03-16 17:06:50|527.52|523.52|527.08|523.08|527.52|523.52|527.01|523.01|28
1615914420000|2021-03-16 17:07:00|526.9|522.9|526.82|522.82|527.07|523.07|526.79|522.79|27
1615914430000|2021-03-16 17:07:10|526.83|522.83|526.68|522.68|526.86|522.86|526.67|522.67|24
1615914440000|2021-03-16 17:07:20|526.67|522.67|526.46|522.46|526.67|522.67|526.4|522.4|21
1615914450000|2021-03-16 17:07:30|526.4|522.4|526.17|522.17|526.46|522.46|526.15|522.15|23
1615914460000|2021-03-16 17:07:40|526.16|522.16|525.92|521.92|526.16|522.16|525.9|521.9|24
1615914470000|2021-03-16 17:07:50|525.96|521.96|525.96|521.96|526.04|522.04|525.91|521.91|20
1615914480000|2021-03-16 17:08:00|525.95|521.95|525.8|521.8|525.96|521.96|525.77|521.77|22
1615914490000|2021-03-16 17:08:10|525.81|521.81|526.19|522.19|526.3|522.3|525.81|521.81|33
1615914500000|2021-03-16 17:08:20|526.23|522.23|525.87|521.87|526.25|522.25|525.86|521.86|25
1615914510000|2021-03-16 17:08:30|525.88|521.88|525.28|521.28|525.9|521.9|525.27|521.27|26
1615914520000|2021-03-16 17:08:40|525.38|521.38|525.24|521.24|525.44|521.44|525.2|521.2|23
1615914530000|2021-03-16 17:08:50|525.21|521.21|525.2|521.2|525.32|521.32|525.13|521.13|33
1615914540000|2021-03-16 17:09:00|525.19|521.19|525.29|521.29|525.34|521.34|525.16|521.16|27
1615914550000|2021-03-16 17:09:10|525.31|521.31|525.17|521.17|525.32|521.32|525.17|521.17|28
1615914560000|2021-03-16 17:09:20|525.16|521.16|524.62|520.62|525.17|521.17|524.59|520.59|30
1615914570000|2021-03-16 17:09:30|524.61|520.61|524.69|520.69|524.74|520.74|524.55|520.55|25
1615914580000|2021-03-16 17:09:40|524.65|520.65|524.73|520.73|524.73|520.73|524.64|520.64|24
1615914590000|2021-03-16 17:09:50|524.7|520.7|525.1|521.1|525.1|521.1|524.69|520.69|23
1615914600000|2021-03-16 17:10:00|525.11|521.11|524.89|520.89|525.24|521.24|524.86|520.86|27
1615914610000|2021-03-16 17:10:10|524.86|520.86|524.84|520.84|525.07|521.07|524.82|520.82|30
1615914620000|2021-03-16 17:10:20|524.83|520.83|524.71|520.71|524.96|520.96|524.71|520.71|24
1615914630000|2021-03-16 17:10:30|524.69|520.69|524.82|520.82|524.87|520.87|524.59|520.59|23
1615914640000|2021-03-16 17:10:40|524.87|520.87|524.72|520.72|524.93|520.93|524.69|520.69|20
1615914650000|2021-03-16 17:10:50|524.68|520.68|524.51|520.51|524.68|520.68|524.2|520.2|33
1615914660000|2021-03-16 17:11:00|524.5|520.5|524.51|520.51|524.58|520.58|524.42|520.42|29
1615914670000|2021-03-16 17:11:10|524.41|520.41|524.35|520.35|524.42|520.42|524.27|520.27|30
1615914680000|2021-03-16 17:11:20|524.37|520.37|524.35|520.35|524.4|520.4|524.25|520.25|24
1615914690000|2021-03-16 17:11:30|524.36|520.36|524.55|520.55|524.55|520.55|524.36|520.36|26
1615914700000|2021-03-16 17:11:40|524.6|520.6|524.89|520.89|524.89|520.89|524.59|520.59|24
1615914710000|2021-03-16 17:11:50|524.9|520.9|524.96|520.96|524.97|520.97|524.74|520.74|23
1615914720000|2021-03-16 17:12:00|524.98|520.98|525.15|521.15|525.16|521.16|524.92|520.92|25
1615914730000|2021-03-16 17:12:10|525.16|521.16|525.4|521.4|525.4|521.4|525.15|521.15|23
1615914740000|2021-03-16 17:12:20|525.39|521.39|525.14|521.14|525.39|521.39|525.13|521.13|26
1615914750000|2021-03-16 17:12:30|525.28|521.28|525.19|521.19|525.36|521.36|525.18|521.18|23
1615914760000|2021-03-16 17:12:40|525.2|521.2|525.27|521.27|525.33|521.33|525.2|521.2|30
1615914770000|2021-03-16 17:12:50|525.22|521.22|525.08|521.08|525.24|521.24|525.08|521.08|21
1615914780000|2021-03-16 17:13:00|525.09|521.09|525.39|521.39|525.42|521.42|525.09|521.09|26
1615914790000|2021-03-16 17:13:10|525.37|521.37|525.19|521.19|525.38|521.38|525.19|521.19|20
1615914800000|2021-03-16 17:13:20|525.17|521.17|525|521|525.25|521.25|525|521|30
1615914810000|2021-03-16 17:13:30|524.99|520.99|524.46|520.46|524.99|520.99|524.46|520.46|30
1615914820000|2021-03-16 17:13:40|524.37|520.37|524.37|520.37|524.49|520.49|524.28|520.28|23
1615914830000|2021-03-16 17:13:50|524.38|520.38|524.35|520.35|524.41|520.41|524.28|520.28|30
1615914840000|2021-03-16 17:14:00|524.32|520.32|524.36|520.36|524.48|520.48|524.21|520.21|23
1615914850000|2021-03-16 17:14:10|524.37|520.37|524.51|520.51|524.61|520.61|524.34|520.34|31
1615914860000|2021-03-16 17:14:20|524.52|520.52|524.38|520.38|524.52|520.52|524.38|520.38|18
1615914870000|2021-03-16 17:14:30|524.33|520.33|524.24|520.24|524.4|520.4|524.24|520.24|19
1615914880000|2021-03-16 17:14:40|524.22|520.22|524.19|520.19|524.28|520.28|524.15|520.15|26
1615914890000|2021-03-16 17:14:50|524.15|520.15|524.29|520.29|524.39|520.39|524.15|520.15|30
1615914900000|2021-03-16 17:15:00|524.28|520.28|524.75|520.75|524.79|520.79|524.28|520.28|30
1615914910000|2021-03-16 17:15:10|524.78|520.78|524.83|520.83|524.86|520.86|524.77|520.77|23
1615914920000|2021-03-16 17:15:20|524.87|520.87|524.98|520.98|524.98|520.98|524.82|520.82|30
1615914930000|2021-03-16 17:15:30|524.94|520.94|525.29|521.29|525.29|521.29|524.94|520.94|29
1615914940000|2021-03-16 17:15:40|525.28|521.28|525.26|521.26|525.37|521.37|525.12|521.12|26
1615914950000|2021-03-16 17:15:50|525.25|521.25|525.34|521.34|525.38|521.38|525.21|521.21|24
1615914960000|2021-03-16 17:16:00|525.32|521.32|525.35|521.35|525.35|521.35|525.18|521.18|22
1615914970000|2021-03-16 17:16:10|525.36|521.36|525.44|521.44|525.44|521.44|525.3|521.3|16
1615914980000|2021-03-16 17:16:20|525.42|521.42|525.68|521.68|525.74|521.74|525.42|521.42|17
1615914990000|2021-03-16 17:16:30|525.72|521.72|525.72|521.72|525.87|521.87|525.57|521.57|25
1615915000000|2021-03-16 17:16:40|525.71|521.71|525.6|521.6|525.75|521.75|525.44|521.44|28
1615915010000|2021-03-16 17:16:50|525.51|521.51|525.28|521.28|525.51|521.51|525.25|521.25|24
1615915020000|2021-03-16 17:17:00|525.26|521.26|525.16|521.16|525.31|521.31|525.12|521.12|30
1615915030000|2021-03-16 17:17:10|525.14|521.14|525.13|521.13|525.37|521.37|525.1|521.1|25
1615915040000|2021-03-16 17:17:20|525.12|521.12|524.99|520.99|525.23|521.23|524.99|520.99|24
1615915050000|2021-03-16 17:17:30|524.96|520.96|525.09|521.09|525.09|521.09|524.88|520.88|19
1615915060000|2021-03-16 17:17:40|525.04|521.04|524.91|520.91|525.08|521.08|524.86|520.86|21
1615915070000|2021-03-16 17:17:50|524.9|520.9|524.82|520.82|524.92|520.92|524.71|520.71|20
1615915080000|2021-03-16 17:18:00|524.81|520.81|524.94|520.94|524.98|520.98|524.81|520.81|20
1615915090000|2021-03-16 17:18:10|524.93|520.93|524.97|520.97|524.97|520.97|524.93|520.93|16
1615915100000|2021-03-16 17:18:20|525.03|521.03|524.99|520.99|525.11|521.11|524.99|520.99|20
1615915110000|2021-03-16 17:18:30|525.01|521.01|525.11|521.11|525.13|521.13|524.97|520.97|16
1615915120000|2021-03-16 17:18:40|525.12|521.12|525.17|521.17|525.17|521.17|525.07|521.07|14
1615915130000|2021-03-16 17:18:50|525.18|521.18|525.2|521.2|525.24|521.24|525.18|521.18|11
1615915140000|2021-03-16 17:19:00|525.22|521.22|525.08|521.08|525.22|521.22|525.07|521.07|18
1615915150000|2021-03-16 17:19:10|525.07|521.07|525.28|521.28|525.28|521.28|525.06|521.06|15
1615915160000|2021-03-16 17:19:20|525.29|521.29|525.28|521.28|525.29|521.29|525.25|521.25|4
1615915170000|2021-03-16 17:19:30|525.29|521.29|525.31|521.31|525.33|521.33|525.27|521.27|11
1615915180000|2021-03-16 17:19:40|525.32|521.32|525.3|521.3|525.32|521.32|525.28|521.28|13
1615915190000|2021-03-16 17:19:50|525.46|521.46|525.36|521.36|525.57|521.57|525.35|521.35|22
1615915200000|2021-03-16 17:20:00|525.37|521.37|525.44|521.44|525.47|521.47|525.35|521.35|22
1615915210000|2021-03-16 17:20:10|525.45|521.45|525.44|521.44|525.48|521.48|525.44|521.44|13
1615915220000|2021-03-16 17:20:20|525.41|521.41|525.37|521.37|525.45|521.45|525.36|521.36|16
1615915230000|2021-03-16 17:20:30|525.31|521.31|525.23|521.23|525.31|521.31|525.15|521.15|32
1615915240000|2021-03-16 17:20:40|525.2|521.2|525.26|521.26|525.33|521.33|525.19|521.19|24
1615915250000|2021-03-16 17:20:50|525.25|521.25|525.15|521.15|525.31|521.31|525.12|521.12|25
1615915260000|2021-03-16 17:21:00|525.16|521.16|525.06|521.06|525.17|521.17|525.06|521.06|21
1615915270000|2021-03-16 17:21:10|525.02|521.02|524.94|520.94|525.02|521.02|524.93|520.93|17
1615915280000|2021-03-16 17:21:20|524.95|520.95|524.93|520.93|524.95|520.95|524.93|520.93|7
1615915290000|2021-03-16 17:21:30|524.92|520.92|524.95|520.95|524.96|520.96|524.92|520.92|16
1615915300000|2021-03-16 17:21:40|524.96|520.96|524.9|520.9|525.01|521.01|524.9|520.9|25
1615915310000|2021-03-16 17:21:50|524.91|520.91|524.86|520.86|524.92|520.92|524.86|520.86|11
1615915320000|2021-03-16 17:22:00|524.87|520.87|524.7|520.7|524.9|520.9|524.7|520.7|20
1615915330000|2021-03-16 17:22:10|524.72|520.72|524.7|520.7|524.83|520.83|524.58|520.58|28
1615915340000|2021-03-16 17:22:20|524.76|520.76|524.82|520.82|524.83|520.83|524.66|520.66|19
1615915350000|2021-03-16 17:22:30|524.83|520.83|525|521|525|521|524.83|520.83|15
1615915360000|2021-03-16 17:22:40|524.97|520.97|525.02|521.02|525.09|521.09|524.97|520.97|20
1615915370000|2021-03-16 17:22:50|525.03|521.03|524.85|520.85|525.03|521.03|524.84|520.84|22
1615915380000|2021-03-16 17:23:00|524.84|520.84|524.69|520.69|524.84|520.84|524.68|520.68|19
1615915390000|2021-03-16 17:23:10|524.85|520.85|524.67|520.67|524.85|520.85|524.66|520.66|17
1615915400000|2021-03-16 17:23:20|524.69|520.69|524.6|520.6|524.7|520.7|524.6|520.6|14
1615915410000|2021-03-16 17:23:30|524.59|520.59|524.72|520.72|524.74|520.74|524.59|520.59|14
1615915420000|2021-03-16 17:23:40|524.73|520.73|524.71|520.71|524.73|520.73|524.71|520.71|5
1615915430000|2021-03-16 17:23:50|524.7|520.7|524.65|520.65|524.72|520.72|524.64|520.64|24
1615915440000|2021-03-16 17:24:00|524.69|520.69|524.69|520.69|524.73|520.73|524.67|520.67|15
1615915450000|2021-03-16 17:24:10|524.68|520.68|524.5|520.5|524.68|520.68|524.48|520.48|20
1615915460000|2021-03-16 17:24:20|524.49|520.49|524.49|520.49|524.59|520.59|524.48|520.48|21
1615915470000|2021-03-16 17:24:30|524.48|520.48|524.7|520.7|524.71|520.71|524.48|520.48|21
1615915480000|2021-03-16 17:24:40|524.69|520.69|524.57|520.57|524.7|520.7|524.57|520.57|23
1615915490000|2021-03-16 17:24:50|524.52|520.52|524.78|520.78|524.79|520.79|524.5|520.5|31
1615915500000|2021-03-16 17:25:00|524.79|520.79|524.8|520.8|524.83|520.83|524.78|520.78|16
1615915510000|2021-03-16 17:25:10|524.79|520.79|524.73|520.73|524.79|520.79|524.73|520.73|16
1615915520000|2021-03-16 17:25:20|524.74|520.74|524.66|520.66|524.75|520.75|524.66|520.66|14
1615915530000|2021-03-16 17:25:30|524.64|520.64|524.69|520.69|524.71|520.71|524.64|520.64|14
1615915540000|2021-03-16 17:25:40|524.68|520.68|524.56|520.56|524.68|520.68|524.56|520.56|27
1615915550000|2021-03-16 17:25:50|524.57|520.57|524.44|520.44|524.58|520.58|524.44|520.44|26
1615915560000|2021-03-16 17:26:00|524.45|520.45|524.75|520.75|524.75|520.75|524.45|520.45|19
1615915570000|2021-03-16 17:26:10|524.74|520.74|524.72|520.72|524.8|520.8|524.68|520.68|19
1615915580000|2021-03-16 17:26:20|524.73|520.73|524.61|520.61|524.73|520.73|524.61|520.61|9
1615915590000|2021-03-16 17:26:30|524.67|520.67|524.53|520.53|524.72|520.72|524.53|520.53|17
1615915600000|2021-03-16 17:26:40|524.52|520.52|524.34|520.34|524.72|520.72|524.34|520.34|17
1615915610000|2021-03-16 17:26:50|524.36|520.36|524.19|520.19|524.36|520.36|524.14|520.14|14
1615915620000|2021-03-16 17:27:00|524.18|520.18|523.72|519.72|524.18|520.18|523.65|519.65|29
1615915630000|2021-03-16 17:27:10|523.75|519.75|523.7|519.7|523.79|519.79|523.64|519.64|27
1615915640000|2021-03-16 17:27:20|523.74|519.74|523.47|519.47|523.74|519.74|523.28|519.28|23
1615915650000|2021-03-16 17:27:30|523.46|519.46|523.13|519.13|523.57|519.57|523.1|519.1|32
1615915660000|2021-03-16 17:27:40|523.15|519.15|522.9|518.9|523.25|519.25|522.63|518.63|29
1615915670000|2021-03-16 17:27:50|522.89|518.89|522.73|518.73|522.94|518.94|522.72|518.72|27
1615915680000|2021-03-16 17:28:00|522.7|518.7|523|519|523.05|519.05|522.7|518.7|31
1615915690000|2021-03-16 17:28:10|523.02|519.02|522.76|518.76|523.02|519.02|522.76|518.76|24
1615915700000|2021-03-16 17:28:20|522.75|518.75|521.89|517.89|522.78|518.78|521.89|517.89|32
1615915710000|2021-03-16 17:28:30|521.77|517.77|522.12|518.12|522.19|518.19|521.61|517.61|34
1615915720000|2021-03-16 17:28:40|522.18|518.18|521.81|517.81|522.18|518.18|521.72|517.72|29
1615915730000|2021-03-16 17:28:50|521.8|517.8|521.61|517.61|521.98|517.98|521.59|517.59|27
1615915740000|2021-03-16 17:29:00|521.93|517.93|522.1|518.1|522.1|518.1|521.66|517.66|28
1615915750000|2021-03-16 17:29:10|522.08|518.08|522.07|518.07|522.3|518.3|521.97|517.97|27
1615915760000|2021-03-16 17:29:20|522.08|518.08|521.8|517.8|522.08|518.08|521.72|517.72|34
1615915770000|2021-03-16 17:29:30|521.87|517.87|522.09|518.09|522.19|518.19|521.81|517.81|34
1615915780000|2021-03-16 17:29:40|522|518|521.93|517.93|522.09|518.09|521.78|517.78|29
1615915790000|2021-03-16 17:29:50|521.95|517.95|521.88|517.88|522.07|518.07|521.77|517.77|29
1615915800000|2021-03-16 17:30:00|521.74|517.74|521.87|517.87|521.98|517.98|521.74|517.74|26
1615915810000|2021-03-16 17:30:10|521.88|517.88|522.13|518.13|522.13|518.13|521.88|517.88|26
1615915820000|2021-03-16 17:30:20|522.12|518.12|522.28|518.28|522.29|518.29|522.12|518.12|22
1615915830000|2021-03-16 17:30:30|522.31|518.31|522.46|518.46|522.46|518.46|522.29|518.29|24
1615915840000|2021-03-16 17:30:40|522.45|518.45|522.42|518.42|522.68|518.68|522.42|518.42|29
1615915850000|2021-03-16 17:30:50|522.39|518.39|522.57|518.57|522.58|518.58|522.38|518.38|27
1615915860000|2021-03-16 17:31:00|522.56|518.56|522.66|518.66|522.73|518.73|522.5|518.5|24
1615915870000|2021-03-16 17:31:10|522.64|518.64|522.61|518.61|522.64|518.64|522.51|518.51|19
1615915880000|2021-03-16 17:31:20|522.6|518.6|522.26|518.26|522.6|518.6|522.26|518.26|19
1615915890000|2021-03-16 17:31:30|522.19|518.19|521.95|517.95|522.21|518.21|521.92|517.92|25
1615915900000|2021-03-16 17:31:40|521.93|517.93|521.8|517.8|522|518|521.56|517.56|32
1615915910000|2021-03-16 17:31:50|521.87|517.87|521.5|517.5|521.87|517.87|521.48|517.48|31
1615915920000|2021-03-16 17:32:00|521.53|517.53|521.65|517.65|521.89|517.89|521.48|517.48|34
1615915930000|2021-03-16 17:32:10|521.62|517.62|521.35|517.35|521.76|517.76|521.29|517.29|26
1615915940000|2021-03-16 17:32:20|521.34|517.34|521.38|517.38|521.49|517.49|521.32|517.32|27
1615915950000|2021-03-16 17:32:30|521.42|517.42|521.41|517.41|521.45|517.45|521.33|517.33|26
1615915960000|2021-03-16 17:32:40|521.42|517.42|521.3|517.3|521.46|517.46|521.3|517.3|20
1615915970000|2021-03-16 17:32:50|521.31|517.31|521.26|517.26|521.41|517.41|521.26|517.26|23
1615915980000|2021-03-16 17:33:00|521.27|517.27|521.36|517.36|521.39|517.39|521.19|517.19|25
1615915990000|2021-03-16 17:33:10|521.37|517.37|521.5|517.5|521.56|517.56|521.37|517.37|25
1615916000000|2021-03-16 17:33:20|521.51|517.51|521.32|517.32|521.62|517.62|521.32|517.32|23
1615916010000|2021-03-16 17:33:30|521.3|517.3|521.26|517.26|521.32|517.32|521.22|517.22|21
1615916020000|2021-03-16 17:33:40|521.23|517.23|521.23|517.23|521.26|517.26|521.2|517.2|23
1615916030000|2021-03-16 17:33:50|521.26|517.26|521.28|517.28|521.28|517.28|521.19|517.19|23
1615916040000|2021-03-16 17:34:00|521.31|517.31|521.26|517.26|521.33|517.33|521.21|517.21|18
1615916050000|2021-03-16 17:34:10|521.25|517.25|521.15|517.15|521.26|517.26|521.15|517.15|16
1615916060000|2021-03-16 17:34:20|521.14|517.14|520.75|516.75|521.14|517.14|520.75|516.75|23
1615916070000|2021-03-16 17:34:30|520.77|516.77|520.81|516.81|521.07|517.07|520.77|516.77|30
1615916080000|2021-03-16 17:34:40|520.88|516.88|520.33|516.33|521.02|517.02|520.26|516.26|22
1615916090000|2021-03-16 17:34:50|520.36|516.36|520.06|516.06|520.39|516.39|519.86|515.86|27
1615916100000|2021-03-16 17:35:00|520.07|516.07|519.99|515.99|520.07|516.07|519.87|515.87|23
1615916110000|2021-03-16 17:35:10|520|516|520.55|516.55|520.55|516.55|519.99|515.99|29
1615916120000|2021-03-16 17:35:20|520.56|516.56|520.67|516.67|520.87|516.87|520.56|516.56|33
1615916130000|2021-03-16 17:35:30|520.68|516.68|520.64|516.64|520.73|516.73|520.54|516.54|29
1615916140000|2021-03-16 17:35:40|520.61|516.61|520.28|516.28|520.69|516.69|520.28|516.28|29
1615916150000|2021-03-16 17:35:50|520.26|516.26|519.93|515.93|520.26|516.26|519.93|515.93|33
1615916160000|2021-03-16 17:36:00|519.92|515.92|519.89|515.89|520.02|516.02|519.84|515.84|30
1615916170000|2021-03-16 17:36:10|519.88|515.88|520|516|520.04|516.04|519.74|515.74|28
1615916180000|2021-03-16 17:36:20|520.01|516.01|519.96|515.96|520.13|516.13|519.96|515.96|28
1615916190000|2021-03-16 17:36:30|519.97|515.97|519.78|515.78|519.98|515.98|519.74|515.74|26
1615916200000|2021-03-16 17:36:40|519.76|515.76|519.62|515.62|519.81|515.81|519.57|515.57|29
1615916210000|2021-03-16 17:36:50|519.61|515.61|519.28|515.28|519.76|515.76|519.23|515.23|34
1615916220000|2021-03-16 17:37:00|519.27|515.27|518.95|514.95|519.34|515.34|518.8|514.8|33
1615916230000|2021-03-16 17:37:10|518.96|514.96|518.95|514.95|519.04|515.04|518.9|514.9|29
1615916240000|2021-03-16 17:37:20|519.02|515.02|519.13|515.13|519.16|515.16|519.02|515.02|19
1615916250000|2021-03-16 17:37:30|519.16|515.16|519.17|515.17|519.19|515.19|519.12|515.12|21
1615916260000|2021-03-16 17:37:40|519.18|515.18|519.17|515.17|519.19|515.19|519.16|515.16|20
1615916270000|2021-03-16 17:37:50|519.18|515.18|519.25|515.25|519.49|515.49|519.18|515.18|33
1615916280000|2021-03-16 17:38:00|519.24|515.24|519.1|515.1|519.24|515.24|519.01|515.01|30
1615916290000|2021-03-16 17:38:10|519.11|515.11|519.41|515.41|519.41|515.41|519.05|515.05|29
1615916300000|2021-03-16 17:38:20|519.45|515.45|519.49|515.49|519.55|515.55|519.39|515.39|29
1615916310000|2021-03-16 17:38:30|519.48|515.48|519.14|515.14|519.48|515.48|519.09|515.09|28
1615916320000|2021-03-16 17:38:40|519.16|515.16|518.93|514.93|519.16|515.16|518.89|514.89|25
1615916330000|2021-03-16 17:38:50|518.94|514.94|519.24|515.24|519.29|515.29|518.92|514.92|30
1615916340000|2021-03-16 17:39:00|519.09|515.09|519.11|515.11|519.25|515.25|519.04|515.04|25
1615916350000|2021-03-16 17:39:10|519.1|515.1|519.32|515.32|519.39|515.39|519.07|515.07|27
1615916360000|2021-03-16 17:39:20|519.3|515.3|518.81|514.81|519.37|515.37|518.81|514.81|26
1615916370000|2021-03-16 17:39:30|518.74|514.74|518.54|514.54|518.95|514.95|518.52|514.52|32
1615916380000|2021-03-16 17:39:40|518.55|514.55|518.62|514.62|518.71|514.71|518.54|514.54|30
1615916390000|2021-03-16 17:39:50|518.58|514.58|518.01|514.01|518.58|514.58|518.01|514.01|34
1615916400000|2021-03-16 17:40:00|518.04|514.04|517.6|513.6|518.04|514.04|517.6|513.6|23
1615916410000|2021-03-16 17:40:10|517.4|513.4|517.4|513.4|517.46|513.46|517.31|513.31|29
1615916420000|2021-03-16 17:40:20|517.38|513.38|517.87|513.87|517.87|513.87|517.37|513.37|23
1615916430000|2021-03-16 17:40:30|517.88|513.88|517.79|513.79|517.93|513.93|517.51|513.51|34
1615916440000|2021-03-16 17:40:40|517.72|513.72|517.48|513.48|517.79|513.79|517.46|513.46|32
1615916450000|2021-03-16 17:40:50|517.59|513.59|517.48|513.48|517.62|513.62|517.33|513.33|33
1615916460000|2021-03-16 17:41:00|517.47|513.47|517.71|513.71|517.74|513.74|517.46|513.46|35
1615916470000|2021-03-16 17:41:10|517.69|513.69|517.65|513.65|517.72|513.72|517.6|513.6|24
1615916480000|2021-03-16 17:41:20|517.74|513.74|517.71|513.71|517.75|513.75|517.67|513.67|20
1615916490000|2021-03-16 17:41:30|517.58|513.58|518.2|514.2|518.22|514.22|517.56|513.56|31
1615916500000|2021-03-16 17:41:40|518.22|514.22|518.58|514.58|518.58|514.58|518.11|514.11|35
1615916510000|2021-03-16 17:41:50|518.59|514.59|518.83|514.83|518.84|514.84|518.59|514.59|32
1615916520000|2021-03-16 17:42:00|518.76|514.76|518.68|514.68|518.91|514.91|518.62|514.62|30
1615916530000|2021-03-16 17:42:10|518.69|514.69|518.6|514.6|518.69|514.69|518.38|514.38|29
1615916540000|2021-03-16 17:42:20|518.57|514.57|518.28|514.28|518.57|514.57|518.2|514.2|31
1615916550000|2021-03-16 17:42:30|518.27|514.27|518.54|514.54|518.6|514.6|518.23|514.23|29
1615916560000|2021-03-16 17:42:40|518.5|514.5|518.1|514.1|518.51|514.51|518.06|514.06|29
1615916570000|2021-03-16 17:42:50|518.11|514.11|518.79|514.79|518.79|514.79|518.08|514.08|24
1615916580000|2021-03-16 17:43:00|518.76|514.76|518.76|514.76|518.84|514.84|518.62|514.62|37
1615916590000|2021-03-16 17:43:10|518.77|514.77|519.04|515.04|519.04|515.04|518.75|514.75|25
1615916600000|2021-03-16 17:43:20|518.98|514.98|518.39|514.39|519.11|515.11|518.39|514.39|31
1615916610000|2021-03-16 17:43:30|518.22|514.22|517.92|513.92|518.28|514.28|517.91|513.91|32
1615916620000|2021-03-16 17:43:40|517.94|513.94|518.02|514.02|518.02|514.02|517.78|513.78|27
1615916630000|2021-03-16 17:43:50|518.04|514.04|517.98|513.98|518.06|514.06|517.93|513.93|23
1615916640000|2021-03-16 17:44:00|517.97|513.97|518.13|514.13|518.13|514.13|517.85|513.85|27
1615916650000|2021-03-16 17:44:10|518.14|514.14|518.1|514.1|518.26|514.26|518.04|514.04|29
1615916660000|2021-03-16 17:44:20|518.13|514.13|518.18|514.18|518.19|514.19|518.1|514.1|24
1615916670000|2021-03-16 17:44:30|518.19|514.19|518.27|514.27|518.35|514.35|518.15|514.15|27
1615916680000|2021-03-16 17:44:40|518.28|514.28|518.44|514.44|518.51|514.51|518.25|514.25|29
1615916690000|2021-03-16 17:44:50|518.45|514.45|518.51|514.51|518.55|514.55|518.42|514.42|17
1615916700000|2021-03-16 17:45:00|518.52|514.52|518.11|514.11|518.52|514.52|517.98|513.98|31
1615916710000|2021-03-16 17:45:10|518.09|514.09|518.4|514.4|518.41|514.41|518.06|514.06|23
1615916720000|2021-03-16 17:45:20|518.46|514.46|518.42|514.42|518.49|514.49|518.32|514.32|21
1615916730000|2021-03-16 17:45:30|518.46|514.46|518.46|514.46|518.49|514.49|518.43|514.43|21
1615916740000|2021-03-16 17:45:40|518.54|514.54|518.86|514.86|519|515|518.54|514.54|32
1615916750000|2021-03-16 17:45:50|518.83|514.83|519.16|515.16|519.17|515.17|518.8|514.8|29
1615916760000|2021-03-16 17:46:00|519.17|515.17|519.34|515.34|519.34|515.34|519.16|515.16|18
1615916770000|2021-03-16 17:46:10|519.28|515.28|518.72|514.72|519.31|515.31|518.72|514.72|32
1615916780000|2021-03-16 17:46:20|518.74|514.74|519.16|515.16|519.25|515.25|518.74|514.74|29
1615916790000|2021-03-16 17:46:30|519.22|515.22|519.24|515.24|519.25|515.25|519.1|515.1|30
1615916800000|2021-03-16 17:46:40|519.25|515.25|519.17|515.17|519.26|515.26|519.04|515.04|25
1615916810000|2021-03-16 17:46:50|519.18|515.18|519.31|515.31|519.44|515.44|519.16|515.16|31
1615916820000|2021-03-16 17:47:00|519.35|515.35|519.59|515.59|519.78|515.78|519.35|515.35|30
1615916830000|2021-03-16 17:47:10|519.69|515.69|519.53|515.53|519.75|515.75|519.53|515.53|33
1615916840000|2021-03-16 17:47:20|519.52|515.52|519.65|515.65|519.65|515.65|519.52|515.52|24
1615916850000|2021-03-16 17:47:30|519.64|515.64|519.67|515.67|519.71|515.71|519.52|515.52|29
1615916860000|2021-03-16 17:47:40|519.63|515.63|519.39|515.39|519.66|515.66|519.38|515.38|23
1615916870000|2021-03-16 17:47:50|519.4|515.4|519.47|515.47|519.47|515.47|519.34|515.34|24
1615916880000|2021-03-16 17:48:00|519.33|515.33|519.64|515.64|519.69|515.69|519.33|515.33|35
1615916890000|2021-03-16 17:48:10|519.6|515.6|519.63|515.63|519.68|515.68|519.51|515.51|29
1615916900000|2021-03-16 17:48:20|519.67|515.67|519.54|515.54|519.67|515.67|519.54|515.54|26
1615916910000|2021-03-16 17:48:30|519.59|515.59|519.67|515.67|519.69|515.69|519.51|515.51|31
1615916920000|2021-03-16 17:48:40|519.66|515.66|519.76|515.76|519.78|515.78|519.62|515.62|18
1615916930000|2021-03-16 17:48:50|519.78|515.78|519.76|515.76|519.79|515.79|519.64|515.64|31
1615916940000|2021-03-16 17:49:00|519.77|515.77|519.89|515.89|519.89|515.89|519.74|515.74|24
1615916950000|2021-03-16 17:49:10|519.9|515.9|520.04|516.04|520.07|516.07|519.89|515.89|30
1615916960000|2021-03-16 17:49:20|520.05|516.05|519.78|515.78|520.07|516.07|519.72|515.72|33
1615916970000|2021-03-16 17:49:30|519.8|515.8|519.83|515.83|519.89|515.89|519.7|515.7|33
1615916980000|2021-03-16 17:49:40|519.84|515.84|519.73|515.73|519.87|515.87|519.69|515.69|32
1615916990000|2021-03-16 17:49:50|519.8|515.8|519.99|515.99|520.08|516.08|519.8|515.8|32
1615917000000|2021-03-16 17:50:00|520.02|516.02|520|516|520.05|516.05|519.95|515.95|26
1615917010000|2021-03-16 17:50:10|519.97|515.97|519.93|515.93|519.98|515.98|519.9|515.9|25
1615917020000|2021-03-16 17:50:20|519.92|515.92|519.88|515.88|519.93|515.93|519.81|515.81|29
1615917030000|2021-03-16 17:50:30|519.86|515.86|519.94|515.94|519.96|515.96|519.83|515.83|23
1615917040000|2021-03-16 17:50:40|519.93|515.93|519.98|515.98|519.98|515.98|519.81|515.81|25
1615917050000|2021-03-16 17:50:50|520|516|520.12|516.12|520.13|516.13|519.95|515.95|27
1615917060000|2021-03-16 17:51:00|520.11|516.11|520.11|516.11|520.18|516.18|520.08|516.08|28
1615917070000|2021-03-16 17:51:10|520.12|516.12|520.13|516.13|520.16|516.16|520.01|516.01|23
1615917080000|2021-03-16 17:51:20|520.12|516.12|520.07|516.07|520.15|516.15|520|516|14
1615917090000|2021-03-16 17:51:30|520.06|516.06|520|516|520.12|516.12|519.97|515.97|22
1615917100000|2021-03-16 17:51:40|519.99|515.99|519.95|515.95|520.01|516.01|519.92|515.92|24
1615917110000|2021-03-16 17:51:50|519.99|515.99|519.91|515.91|519.99|515.99|519.88|515.88|18
1615917120000|2021-03-16 17:52:00|519.9|515.9|519.93|515.93|519.93|515.93|519.8|515.8|22
1615917130000|2021-03-16 17:52:10|519.91|515.91|519.96|515.96|519.97|515.97|519.84|515.84|22
1615917140000|2021-03-16 17:52:20|519.97|515.97|519.72|515.72|519.98|515.98|519.72|515.72|20
1615917150000|2021-03-16 17:52:30|519.69|515.69|519.72|515.72|519.74|515.74|519.68|515.68|17
1615917160000|2021-03-16 17:52:40|519.73|515.73|519.73|515.73|519.74|515.74|519.65|515.65|17
1615917170000|2021-03-16 17:52:50|519.76|515.76|519.8|515.8|519.86|515.86|519.75|515.75|22
1615917180000|2021-03-16 17:53:00|519.81|515.81|519.84|515.84|519.86|515.86|519.76|515.76|23
1615917190000|2021-03-16 17:53:10|519.84|515.84|519.96|515.96|520.07|516.07|519.84|515.84|26
1615917200000|2021-03-16 17:53:20|519.97|515.97|519.88|515.88|519.97|515.97|519.88|515.88|19
1615917210000|2021-03-16 17:53:30|519.94|515.94|519.79|515.79|519.94|515.94|519.73|515.73|22
1615917220000|2021-03-16 17:53:40|519.83|515.83|519.82|515.82|519.87|515.87|519.76|515.76|21
1615917230000|2021-03-16 17:53:50|519.81|515.81|519.8|515.8|519.88|515.88|519.76|515.76|25
1615917240000|2021-03-16 17:54:00|519.78|515.78|519.57|515.57|519.78|515.78|519.57|515.57|25
1615917250000|2021-03-16 17:54:10|519.59|515.59|519.43|515.43|519.59|515.59|519.33|515.33|27
1615917260000|2021-03-16 17:54:20|519.42|515.42|519.39|515.39|519.42|515.42|519.29|515.29|28
1615917270000|2021-03-16 17:54:30|519.4|515.4|519.48|515.48|519.59|515.59|519.4|515.4|21
1615917280000|2021-03-16 17:54:40|519.49|515.49|519.48|515.48|519.6|515.6|519.43|515.43|23
1615917290000|2021-03-16 17:54:50|519.5|515.5|519.57|515.57|519.57|515.57|519.48|515.48|15
1615917300000|2021-03-16 17:55:00|519.59|515.59|519.83|515.83|519.84|515.84|519.58|515.58|23
1615917310000|2021-03-16 17:55:10|519.86|515.86|519.83|515.83|520.02|516.02|519.82|515.82|29
1615917320000|2021-03-16 17:55:20|519.82|515.82|519.77|515.77|519.82|515.82|519.77|515.77|11
1615917330000|2021-03-16 17:55:30|519.76|515.76|519.68|515.68|519.76|515.76|519.6|515.6|25
1615917340000|2021-03-16 17:55:40|519.67|515.67|519.65|515.65|519.7|515.7|519.55|515.55|22
1615917350000|2021-03-16 17:55:50|519.66|515.66|519.51|515.51|519.66|515.66|519.49|515.49|25
1615917360000|2021-03-16 17:56:00|519.52|515.52|519.68|515.68|519.68|515.68|519.49|515.49|20
1615917370000|2021-03-16 17:56:10|519.73|515.73|519.85|515.85|519.85|515.85|519.71|515.71|11
1615917380000|2021-03-16 17:56:20|519.86|515.86|520.13|516.13|520.22|516.22|519.84|515.84|21
1615917390000|2021-03-16 17:56:30|520.09|516.09|520.15|516.15|520.15|516.15|520.03|516.03|15
1615917400000|2021-03-16 17:56:40|520.14|516.14|519.95|515.95|520.16|516.16|519.93|515.93|25
1615917410000|2021-03-16 17:56:50|519.94|515.94|520.16|516.16|520.18|516.18|519.92|515.92|28
1615917420000|2021-03-16 17:57:00|520.17|516.17|520.21|516.21|520.22|516.22|520.15|516.15|18
1615917430000|2021-03-16 17:57:10|520.22|516.22|520.09|516.09|520.22|516.22|519.92|515.92|29
1615917440000|2021-03-16 17:57:20|520.08|516.08|520.21|516.21|520.25|516.25|520.01|516.01|26
1615917450000|2021-03-16 17:57:30|520.17|516.17|520.23|516.23|520.23|516.23|520.11|516.11|19
1615917460000|2021-03-16 17:57:40|520.24|516.24|520.25|516.25|520.25|516.25|520.04|516.04|31
1615917470000|2021-03-16 17:57:50|520.24|516.24|520.22|516.22|520.24|516.24|520.11|516.11|26
1615917480000|2021-03-16 17:58:00|520.2|516.2|520.18|516.18|520.27|516.27|520.09|516.09|19
1615917490000|2021-03-16 17:58:10|520.19|516.19|520.23|516.23|520.23|516.23|520.1|516.1|27
1615917500000|2021-03-16 17:58:20|520.24|516.24|520.34|516.34|520.34|516.34|520.24|516.24|25
1615917510000|2021-03-16 17:58:30|520.35|516.35|520.27|516.27|520.45|516.45|520.23|516.23|24
1615917520000|2021-03-16 17:58:40|520.28|516.28|520.3|516.3|520.37|516.37|520.26|516.26|32
1615917530000|2021-03-16 17:58:50|520.32|516.32|520.23|516.23|520.38|516.38|520.23|516.23|24
1615917540000|2021-03-16 17:59:00|520.25|516.25|520.24|516.24|520.36|516.36|520.24|516.24|19
1615917550000|2021-03-16 17:59:10|520.26|516.26|520.15|516.15|520.33|516.33|520.12|516.12|23
1615917560000|2021-03-16 17:59:20|520.18|516.18|520.18|516.18|520.26|516.26|520.1|516.1|26
1615917570000|2021-03-16 17:59:30|520.19|516.19|520.12|516.12|520.31|516.31|520.12|516.12|27
1615917580000|2021-03-16 17:59:40|520.13|516.13|520.1|516.1|520.15|516.15|519.96|515.96|24
1615917590000|2021-03-16 17:59:50|520.15|516.15|520.26|516.26|520.27|516.27|520.14|516.14|26
1615917600000|2021-03-16 18:00:00|520.25|516.25|520.19|516.19|520.25|516.25|520.06|516.06|25
1615917610000|2021-03-16 18:00:10|520.2|516.2|520.57|516.57|520.57|516.57|520.19|516.19|22
1615917620000|2021-03-16 18:00:20|520.56|516.56|520.53|516.53|520.6|516.6|520.49|516.49|19
1615917630000|2021-03-16 18:00:30|520.54|516.54|520.61|516.61|520.66|516.66|520.52|516.52|24
1615917640000|2021-03-16 18:00:40|520.64|516.64|520.88|516.88|520.91|516.91|520.64|516.64|26
1615917650000|2021-03-16 18:00:50|520.89|516.89|520.85|516.85|521.12|517.12|520.8|516.8|29
1615917660000|2021-03-16 18:01:00|520.89|516.89|520.97|516.97|520.98|516.98|520.89|516.89|24
1615917670000|2021-03-16 18:01:10|520.98|516.98|521.17|517.17|521.17|517.17|520.97|516.97|23
1615917680000|2021-03-16 18:01:20|521.18|517.18|521.51|517.51|521.56|517.56|520.97|516.97|25
1615917690000|2021-03-16 18:01:30|521.48|517.48|521.59|517.59|521.76|517.76|521.48|517.48|21
1615917700000|2021-03-16 18:01:40|521.58|517.58|521.62|517.62|521.65|517.65|521.45|517.45|27
1615917710000|2021-03-16 18:01:50|521.56|517.56|521.62|517.62|521.69|517.69|521.46|517.46|28
1615917720000|2021-03-16 18:02:00|521.58|517.58|521.67|517.67|521.67|517.67|521.58|517.58|27
1615917730000|2021-03-16 18:02:10|521.68|517.68|521.55|517.55|521.68|517.68|521.54|517.54|25
1615917740000|2021-03-16 18:02:20|521.59|517.59|521.59|517.59|521.67|517.67|521.55|517.55|28
1615917750000|2021-03-16 18:02:30|521.57|517.57|521.62|517.62|521.64|517.64|521.57|517.57|23
1615917760000|2021-03-16 18:02:40|521.6|517.6|521.49|517.49|521.6|517.6|521.47|517.47|13
1615917770000|2021-03-16 18:02:50|521.51|517.51|521.55|517.55|521.66|517.66|521.51|517.51|25
1615917780000|2021-03-16 18:03:00|521.52|517.52|521.54|517.54|521.56|517.56|521.52|517.52|20
1615917790000|2021-03-16 18:03:10|521.57|517.57|521.6|517.6|521.62|517.62|521.56|517.56|23
1615917800000|2021-03-16 18:03:20|521.59|517.59|521.55|517.55|521.6|517.6|521.55|517.55|19
1615917810000|2021-03-16 18:03:30|521.53|517.53|521.55|517.55|521.56|517.56|521.52|517.52|24
1615917820000|2021-03-16 18:03:40|521.56|517.56|521.53|517.53|521.61|517.61|521.47|517.47|22
1615917830000|2021-03-16 18:03:50|521.54|517.54|521.63|517.63|521.65|517.65|521.54|517.54|18
1615917840000|2021-03-16 18:04:00|521.62|517.62|521.72|517.72|521.72|517.72|521.57|517.57|29
1615917850000|2021-03-16 18:04:10|521.73|517.73|521.61|517.61|521.78|517.78|521.61|517.61|19
1615917860000|2021-03-16 18:04:20|521.62|517.62|521.61|517.61|521.75|517.75|521.61|517.61|19
1615917870000|2021-03-16 18:04:30|521.49|517.49|521.44|517.44|521.49|517.49|521.4|517.4|16
1615917880000|2021-03-16 18:04:40|521.42|517.42|521.29|517.29|521.42|517.42|521.28|517.28|20
1615917890000|2021-03-16 18:04:50|521.28|517.28|521.24|517.24|521.28|517.28|521.14|517.14|22
1615917900000|2021-03-16 18:05:00|521.2|517.2|521.05|517.05|521.2|517.2|521.03|517.03|14
1615917910000|2021-03-16 18:05:10|521.06|517.06|521.05|517.05|521.09|517.09|521.05|517.05|14
1615917920000|2021-03-16 18:05:20|521|517|520.93|516.93|521.05|517.05|520.93|516.93|20
1615917930000|2021-03-16 18:05:30|520.91|516.91|521|517|521.01|517.01|520.91|516.91|15
1615917940000|2021-03-16 18:05:40|520.99|516.99|521.14|517.14|521.18|517.18|520.97|516.97|24
1615917950000|2021-03-16 18:05:50|521.17|517.17|521.15|517.15|521.21|517.21|521.13|517.13|21
1615917960000|2021-03-16 18:06:00|521.16|517.16|521.39|517.39|521.39|517.39|521.16|517.16|23
1615917970000|2021-03-16 18:06:10|521.4|517.4|521.4|517.4|521.48|517.48|521.38|517.38|21
1615917980000|2021-03-16 18:06:20|521.35|517.35|521.24|517.24|521.36|517.36|521.21|517.21|19
1615917990000|2021-03-16 18:06:30|521.23|517.23|521.29|517.29|521.32|517.32|521.22|517.22|28
1615918000000|2021-03-16 18:06:40|521.27|517.27|521.04|517.04|521.29|517.29|521.04|517.04|27
1615918010000|2021-03-16 18:06:50|521.03|517.03|520.92|516.92|521.1|517.1|520.76|516.76|28
1615918020000|2021-03-16 18:07:00|520.91|516.91|520.61|516.61|520.98|516.98|520.49|516.49|26
1615918030000|2021-03-16 18:07:10|520.6|516.6|520.7|516.7|520.76|516.76|520.54|516.54|22
1615918040000|2021-03-16 18:07:20|520.76|516.76|521.03|517.03|521.16|517.16|520.76|516.76|23
1615918050000|2021-03-16 18:07:30|521.02|517.02|520.94|516.94|521.27|517.27|520.92|516.92|31
1615918060000|2021-03-16 18:07:40|520.97|516.97|520.95|516.95|521.04|517.04|520.94|516.94|16
1615918070000|2021-03-16 18:07:50|520.96|516.96|520.99|516.99|521.07|517.07|520.96|516.96|21
1615918080000|2021-03-16 18:08:00|520.97|516.97|521.21|517.21|521.21|517.21|520.7|516.7|32
1615918090000|2021-03-16 18:08:10|521.2|517.2|521.06|517.06|521.32|517.32|521.06|517.06|35
1615918100000|2021-03-16 18:08:20|521.1|517.1|521.06|517.06|521.24|517.24|521.03|517.03|29
1615918110000|2021-03-16 18:08:30|521.01|517.01|520.91|516.91|521.01|517.01|520.76|516.76|31
1615918120000|2021-03-16 18:08:40|520.87|516.87|520.87|516.87|520.91|516.91|520.75|516.75|31
1615918130000|2021-03-16 18:08:50|520.96|516.96|521.03|517.03|521.14|517.14|520.79|516.79|28
1615918140000|2021-03-16 18:09:00|521.01|517.01|520.8|516.8|521.03|517.03|520.79|516.79|26
1615918150000|2021-03-16 18:09:10|520.84|516.84|520.65|516.65|520.84|516.84|520.58|516.58|20
1615918160000|2021-03-16 18:09:20|520.64|516.64|520.53|516.53|520.69|516.69|520.46|516.46|24
1615918170000|2021-03-16 18:09:30|520.55|516.55|520.72|516.72|520.72|516.72|520.46|516.46|30
1615918180000|2021-03-16 18:09:40|520.73|516.73|520.75|516.75|520.85|516.85|520.6|516.6|29
1615918190000|2021-03-16 18:09:50|520.76|516.76|520.87|516.87|520.88|516.88|520.72|516.72|27
1615918200000|2021-03-16 18:10:00|520.86|516.86|520.63|516.63|520.88|516.88|520.62|516.62|23
1615918210000|2021-03-16 18:10:10|520.64|516.64|520.49|516.49|520.67|516.67|520.49|516.49|23
1615918220000|2021-03-16 18:10:20|520.53|516.53|520.45|516.45|520.6|516.6|520.44|516.44|20
1615918230000|2021-03-16 18:10:30|520.4|516.4|520.22|516.22|520.41|516.41|520.17|516.17|24
1615918240000|2021-03-16 18:10:40|520.2|516.2|520.3|516.3|520.4|516.4|520.2|516.2|27
1615918250000|2021-03-16 18:10:50|520.28|516.28|520.11|516.11|520.31|516.31|520.09|516.09|26
1615918260000|2021-03-16 18:11:00|520.12|516.12|519.78|515.78|520.13|516.13|519.78|515.78|28
1615918270000|2021-03-16 18:11:10|519.81|515.81|519.88|515.88|520|516|519.81|515.81|32
1615918280000|2021-03-16 18:11:20|519.9|515.9|519.75|515.75|519.96|515.96|519.74|515.74|29
1615918290000|2021-03-16 18:11:30|519.76|515.76|519.76|515.76|519.8|515.8|519.75|515.75|11
1615918300000|2021-03-16 18:11:40|519.77|515.77|519.95|515.95|519.99|515.99|519.76|515.76|22
1615918310000|2021-03-16 18:11:50|519.84|515.84|520.14|516.14|520.17|516.17|519.84|515.84|23
1615918320000|2021-03-16 18:12:00|520.13|516.13|520.01|516.01|520.16|516.16|520.01|516.01|15
1615918330000|2021-03-16 18:12:10|519.99|515.99|520.05|516.05|520.05|516.05|519.89|515.89|27
1615918340000|2021-03-16 18:12:20|520.1|516.1|520.25|516.25|520.28|516.28|519.91|515.91|31
1615918350000|2021-03-16 18:12:30|520.22|516.22|520.14|516.14|520.26|516.26|520.08|516.08|26
1615918360000|2021-03-16 18:12:40|520.17|516.17|520.07|516.07|520.19|516.19|520.05|516.05|17
1615918370000|2021-03-16 18:12:50|520.08|516.08|519.98|515.98|520.08|516.08|519.93|515.93|19
1615918380000|2021-03-16 18:13:00|519.99|515.99|520.17|516.17|520.2|516.2|519.97|515.97|20
1615918390000|2021-03-16 18:13:10|520.16|516.16|520.44|516.44|520.44|516.44|520.15|516.15|15
1615918400000|2021-03-16 18:13:20|520.34|516.34|520.51|516.51|520.51|516.51|520.34|516.34|15
1615918410000|2021-03-16 18:13:30|520.5|516.5|520.01|516.01|520.5|516.5|520.01|516.01|20
1615918420000|2021-03-16 18:13:40|520.06|516.06|520.1|516.1|520.16|516.16|519.98|515.98|24
1615918430000|2021-03-16 18:13:50|520.07|516.07|520.03|516.03|520.1|516.1|520|516|22
1615918440000|2021-03-16 18:14:00|520.04|516.04|520.14|516.14|520.18|516.18|520.04|516.04|25
1615918450000|2021-03-16 18:14:10|520.13|516.13|520.11|516.11|520.18|516.18|520.11|516.11|14
1615918460000|2021-03-16 18:14:20|520.12|516.12|520.08|516.08|520.13|516.13|520.02|516.02|28
1615918470000|2021-03-16 18:14:30|520|516|520.09|516.09|520.09|516.09|520|516|13
1615918480000|2021-03-16 18:14:40|520.08|516.08|520.36|516.36|520.36|516.36|520.08|516.08|25
1615918490000|2021-03-16 18:14:50|520.35|516.35|520.51|516.51|520.51|516.51|520.35|516.35|12
1615918500000|2021-03-16 18:15:00|520.62|516.62|520.72|516.72|520.72|516.72|520.61|516.61|14
1615918510000|2021-03-16 18:15:10|520.71|516.71|520.69|516.69|520.78|516.78|520.63|516.63|18
1615918520000|2021-03-16 18:15:20|520.7|516.7|520.95|516.95|520.96|516.96|520.69|516.69|29
1615918530000|2021-03-16 18:15:30|520.94|516.94|521.11|517.11|521.12|517.12|520.94|516.94|19
1615918540000|2021-03-16 18:15:40|521.2|517.2|521.18|517.18|521.2|517.2|521.11|517.11|12
1615918550000|2021-03-16 18:15:50|521.2|517.2|520.91|516.91|521.2|517.2|520.89|516.89|20
1615918560000|2021-03-16 18:16:00|520.94|516.94|521.07|517.07|521.11|517.11|520.94|516.94|26
1615918570000|2021-03-16 18:16:10|521.08|517.08|521.1|517.1|521.16|517.16|520.99|516.99|23
1615918580000|2021-03-16 18:16:20|521.09|517.09|521.12|517.12|521.12|517.12|520.91|516.91|23
1615918590000|2021-03-16 18:16:30|521.13|517.13|521.17|517.17|521.17|517.17|521.01|517.01|24
1615918600000|2021-03-16 18:16:40|521.15|517.15|521.18|517.18|521.22|517.22|521.08|517.08|22
1615918610000|2021-03-16 18:16:50|521.21|517.21|521.04|517.04|521.21|517.21|521.01|517.01|28
1615918620000|2021-03-16 18:17:00|521.03|517.03|521.05|517.05|521.06|517.06|521.02|517.02|10
1615918630000|2021-03-16 18:17:10|521.04|517.04|521.23|517.23|521.23|517.23|521.04|517.04|25
1615918640000|2021-03-16 18:17:20|521.22|517.22|521.17|517.17|521.23|517.23|521.01|517.01|26
1615918650000|2021-03-16 18:17:30|521.2|517.2|521.28|517.28|521.34|517.34|521.1|517.1|28
1615918660000|2021-03-16 18:17:40|521.29|517.29|521.3|517.3|521.32|517.32|521.27|517.27|28
1615918670000|2021-03-16 18:17:50|521.33|517.33|521.3|517.3|521.37|517.37|521.3|517.3|22
1615918680000|2021-03-16 18:18:00|521.32|517.32|521.36|517.36|521.37|517.37|521.32|517.32|20
1615918690000|2021-03-16 18:18:10|521.37|517.37|521.46|517.46|521.47|517.47|521.31|517.31|20
1615918700000|2021-03-16 18:18:20|521.48|517.48|521.48|517.48|521.48|517.48|521.47|517.47|3
1615918710000|2021-03-16 18:18:30|521.47|517.47|521.6|517.6|521.6|517.6|521.22|517.22|23
1615918720000|2021-03-16 18:18:40|521.61|517.61|521.64|517.64|521.66|517.66|521.61|517.61|9
1615918730000|2021-03-16 18:18:50|521.63|517.63|521.63|517.63|521.64|517.64|521.62|517.62|6
1615918740000|2021-03-16 18:19:00|521.62|517.62|521.83|517.83|521.83|517.83|521.57|517.57|10
1615918750000|2021-03-16 18:19:10|521.82|517.82|522.11|518.11|522.11|518.11|521.72|517.72|28
1615918760000|2021-03-16 18:19:20|522.1|518.1|522.12|518.12|522.13|518.13|522.08|518.08|13
1615918770000|2021-03-16 18:19:30|522.1|518.1|522.11|518.11|522.22|518.22|522.05|518.05|15
1615918780000|2021-03-16 18:19:40|522.12|518.12|522.11|518.11|522.14|518.14|522.07|518.07|23
1615918790000|2021-03-16 18:19:50|522.09|518.09|522.02|518.02|522.09|518.09|521.99|517.99|19
1615918800000|2021-03-16 18:20:00|522|518|521.82|517.82|522.01|518.01|521.81|517.81|24
1615918810000|2021-03-16 18:20:10|521.83|517.83|521.94|517.94|521.99|517.99|521.82|517.82|22
1615918820000|2021-03-16 18:20:20|521.89|517.89|521.88|517.88|521.98|517.98|521.88|517.88|24
1615918830000|2021-03-16 18:20:30|521.89|517.89|521.91|517.91|521.94|517.94|521.87|517.87|13
1615918840000|2021-03-16 18:20:40|521.88|517.88|521.81|517.81|521.89|517.89|521.77|517.77|18
1615918850000|2021-03-16 18:20:50|521.78|517.78|521.77|517.77|521.81|517.81|521.65|517.65|28
1615918860000|2021-03-16 18:21:00|521.74|517.74|521.83|517.83|521.83|517.83|521.73|517.73|20
1615918870000|2021-03-16 18:21:10|521.84|517.84|521.72|517.72|521.85|517.85|521.67|517.67|32
1615918880000|2021-03-16 18:21:20|521.74|517.74|521.52|517.52|521.74|517.74|521.47|517.47|29
1615918890000|2021-03-16 18:21:30|521.53|517.53|521.57|517.57|521.6|517.6|521.47|517.47|25
1615918900000|2021-03-16 18:21:40|521.58|517.58|521.62|517.62|521.66|517.66|521.56|517.56|18
1615918910000|2021-03-16 18:21:50|521.63|517.63|521.29|517.29|521.64|517.64|521.29|517.29|21
1615918920000|2021-03-16 18:22:00|521.25|517.25|521.18|517.18|521.3|517.3|521.18|517.18|14
1615918930000|2021-03-16 18:22:10|521.17|517.17|521.37|517.37|521.38|517.38|521.16|517.16|21
1615918940000|2021-03-16 18:22:20|521.35|517.35|521.17|517.17|521.36|517.36|521.17|517.17|22
1615918950000|2021-03-16 18:22:30|521.18|517.18|521.19|517.19|521.25|517.25|521.17|517.17|17
1615918960000|2021-03-16 18:22:40|521.23|517.23|521.45|517.45|521.47|517.47|521.23|517.23|18
1615918970000|2021-03-16 18:22:50|521.4|517.4|521.46|517.46|521.47|517.47|521.39|517.39|17
1615918980000|2021-03-16 18:23:00|521.45|517.45|521.51|517.51|521.61|517.61|521.45|517.45|25
1615918990000|2021-03-16 18:23:10|521.52|517.52|521.78|517.78|521.78|517.78|521.37|517.37|23
1615919000000|2021-03-16 18:23:20|521.83|517.83|522.11|518.11|522.11|518.11|521.73|517.73|26
1615919010000|2021-03-16 18:23:30|522.1|518.1|522.22|518.22|522.23|518.23|522.1|518.1|23
1615919020000|2021-03-16 18:23:40|522.21|518.21|522.16|518.16|522.23|518.23|522.12|518.12|19
1615919030000|2021-03-16 18:23:50|522.22|518.22|522.17|518.17|522.25|518.25|522.13|518.13|19
1615919040000|2021-03-16 18:24:00|522.19|518.19|522.28|518.28|522.28|518.28|522.19|518.19|18
1615919050000|2021-03-16 18:24:10|522.29|518.29|522.35|518.35|522.35|518.35|522.26|518.26|19
1615919060000|2021-03-16 18:24:20|522.37|518.37|522.48|518.48|522.54|518.54|522.33|518.33|20
1615919070000|2021-03-16 18:24:30|522.47|518.47|522.3|518.3|522.51|518.51|522.3|518.3|13
1615919080000|2021-03-16 18:24:40|522.26|518.26|522.3|518.3|522.36|518.36|522.21|518.21|26
1615919090000|2021-03-16 18:24:50|522.36|518.36|522.45|518.45|522.56|518.56|522.36|518.36|17
1615919100000|2021-03-16 18:25:00|522.44|518.44|522.6|518.6|522.62|518.62|522.44|518.44|15
1615919110000|2021-03-16 18:25:10|522.59|518.59|522.69|518.69|522.69|518.69|522.58|518.58|13
1615919120000|2021-03-16 18:25:20|522.72|518.72|522.74|518.74|522.79|518.79|522.68|518.68|24
1615919130000|2021-03-16 18:25:30|522.76|518.76|522.71|518.71|522.78|518.78|522.67|518.67|26
1615919140000|2021-03-16 18:25:40|522.7|518.7|522.52|518.52|522.73|518.73|522.49|518.49|28
1615919150000|2021-03-16 18:25:50|522.5|518.5|522.5|518.5|522.61|518.61|522.47|518.47|24
1615919160000|2021-03-16 18:26:00|522.49|518.49|522.4|518.4|522.5|518.5|522.39|518.39|25
1615919170000|2021-03-16 18:26:10|522.41|518.41|522.3|518.3|522.43|518.43|522.22|518.22|31
1615919180000|2021-03-16 18:26:20|522.19|518.19|522.05|518.05|522.22|518.22|522.04|518.04|30
1615919190000|2021-03-16 18:26:30|522.06|518.06|522.1|518.1|522.22|518.22|522.06|518.06|27
1615919200000|2021-03-16 18:26:40|522.11|518.11|522.04|518.04|522.18|518.18|522.03|518.03|21
1615919210000|2021-03-16 18:26:50|522.03|518.03|522.01|518.01|522.09|518.09|521.92|517.92|21
1615919220000|2021-03-16 18:27:00|522.02|518.02|521.92|517.92|522.05|518.05|521.9|517.9|29
1615919230000|2021-03-16 18:27:10|521.89|517.89|521.91|517.91|521.99|517.99|521.81|517.81|27
1615919240000|2021-03-16 18:27:20|521.93|517.93|521.82|517.82|521.97|517.97|521.82|517.82|27
1615919250000|2021-03-16 18:27:30|521.81|517.81|521.8|517.8|521.98|517.98|521.8|517.8|23
1615919260000|2021-03-16 18:27:40|521.89|517.89|521.89|517.89|521.91|517.91|521.79|517.79|30
1615919270000|2021-03-16 18:27:50|521.84|517.84|521.86|517.86|521.97|517.97|521.76|517.76|28
1615919280000|2021-03-16 18:28:00|521.85|517.85|521.96|517.96|521.96|517.96|521.84|517.84|25
1615919290000|2021-03-16 18:28:10|521.95|517.95|522.1|518.1|522.1|518.1|521.92|517.92|26
1615919300000|2021-03-16 18:28:20|522.09|518.09|522.13|518.13|522.18|518.18|522.07|518.07|27
1615919310000|2021-03-16 18:28:30|522.12|518.12|522.08|518.08|522.18|518.18|522.05|518.05|17
1615919320000|2021-03-16 18:28:40|522.05|518.05|522.14|518.14|522.14|518.14|522.01|518.01|24
1615919330000|2021-03-16 18:28:50|522.15|518.15|522.22|518.22|522.23|518.23|522.15|518.15|8
1615919340000|2021-03-16 18:29:00|522.23|518.23|522.16|518.16|522.23|518.23|522.11|518.11|14
1615919350000|2021-03-16 18:29:10|522.15|518.15|522.13|518.13|522.16|518.16|522.04|518.04|19
1615919360000|2021-03-16 18:29:20|522.12|518.12|521.93|517.93|522.16|518.16|521.92|517.92|30
1615919370000|2021-03-16 18:29:30|521.95|517.95|521.94|517.94|522.01|518.01|521.93|517.93|17
1615919380000|2021-03-16 18:29:40|521.93|517.93|521.99|517.99|522|518|521.93|517.93|10
1615919390000|2021-03-16 18:29:50|522|518|521.98|517.98|522.01|518.01|521.94|517.94|22
1615919400000|2021-03-16 18:30:00|521.99|517.99|521.92|517.92|522|518|521.84|517.84|22
1615919410000|2021-03-16 18:30:10|521.91|517.91|521.93|517.93|521.93|517.93|521.86|517.86|16
1615919420000|2021-03-16 18:30:20|521.92|517.92|522.1|518.1|522.12|518.12|521.9|517.9|18
1615919430000|2021-03-16 18:30:30|522.11|518.11|522.13|518.13|522.17|518.17|522.09|518.09|18
1615919440000|2021-03-16 18:30:40|522.12|518.12|522.2|518.2|522.2|518.2|522.08|518.08|13
1615919450000|2021-03-16 18:30:50|522.18|518.18|522.13|518.13|522.18|518.18|522.07|518.07|19
1615919460000|2021-03-16 18:31:00|522.11|518.11|522.41|518.41|522.41|518.41|522.11|518.11|15
1615919470000|2021-03-16 18:31:10|522.5|518.5|522.71|518.71|522.71|518.71|522.5|518.5|15
1615919480000|2021-03-16 18:31:20|522.7|518.7|522.66|518.66|522.72|518.72|522.65|518.65|8
1615919490000|2021-03-16 18:31:30|522.65|518.65|522.74|518.74|522.79|518.79|522.65|518.65|17
1615919500000|2021-03-16 18:31:40|522.75|518.75|522.72|518.72|522.75|518.75|522.71|518.71|8
1615919510000|2021-03-16 18:31:50|522.73|518.73|522.7|518.7|522.74|518.74|522.54|518.54|22
1615919520000|2021-03-16 18:32:00|522.71|518.71|522.72|518.72|522.74|518.74|522.69|518.69|16
1615919530000|2021-03-16 18:32:10|522.59|518.59|522.62|518.62|522.71|518.71|522.57|518.57|22
1615919540000|2021-03-16 18:32:20|522.61|518.61|522.68|518.68|522.7|518.7|522.61|518.61|16
1615919550000|2021-03-16 18:32:30|522.67|518.67|522.67|518.67|522.73|518.73|522.59|518.59|10
1615919560000|2021-03-16 18:32:40|522.65|518.65|522.69|518.69|522.7|518.7|522.59|518.59|16
1615919570000|2021-03-16 18:32:50|522.7|518.7|522.65|518.65|522.7|518.7|522.57|518.57|18
1615919580000|2021-03-16 18:33:00|522.61|518.61|522.74|518.74|522.74|518.74|522.52|518.52|27
1615919590000|2021-03-16 18:33:10|522.75|518.75|522.82|518.82|522.82|518.82|522.69|518.69|21
1615919600000|2021-03-16 18:33:20|522.72|518.72|522.71|518.71|522.78|518.78|522.65|518.65|20
1615919610000|2021-03-16 18:33:30|522.68|518.68|522.7|518.7|522.71|518.71|522.67|518.67|22
1615919620000|2021-03-16 18:33:40|522.69|518.69|522.57|518.57|522.83|518.83|522.5|518.5|24
1615919630000|2021-03-16 18:33:50|522.56|518.56|522.66|518.66|522.67|518.67|522.56|518.56|21
1615919640000|2021-03-16 18:34:00|522.64|518.64|522.44|518.44|522.65|518.65|522.43|518.43|27
1615919650000|2021-03-16 18:34:10|522.46|518.46|522.44|518.44|522.47|518.47|522.41|518.41|22
1615919660000|2021-03-16 18:34:20|522.45|518.45|522.26|518.26|522.45|518.45|522.25|518.25|20
1615919670000|2021-03-16 18:34:30|522.25|518.25|522.27|518.27|522.31|518.31|522.17|518.17|15
1615919680000|2021-03-16 18:34:40|522.28|518.28|522.25|518.25|522.29|518.29|522.25|518.25|14
1615919690000|2021-03-16 18:34:50|522.26|518.26|522.13|518.13|522.26|518.26|522.13|518.13|11
1615919700000|2021-03-16 18:35:00|522.12|518.12|522.18|518.18|522.24|518.24|522.1|518.1|22
1615919710000|2021-03-16 18:35:10|522.2|518.2|522.44|518.44|522.44|518.44|522.16|518.16|25
1615919720000|2021-03-16 18:35:20|522.46|518.46|522.21|518.21|522.46|518.46|522.17|518.17|18
1615919730000|2021-03-16 18:35:30|522.27|518.27|522.32|518.32|522.39|518.39|522.26|518.26|18
1615919740000|2021-03-16 18:35:40|522.3|518.3|522.4|518.4|522.41|518.41|522.17|518.17|16
1615919750000|2021-03-16 18:35:50|522.41|518.41|522.44|518.44|522.44|518.44|522.41|518.41|8
1615919760000|2021-03-16 18:36:00|522.43|518.43|522.27|518.27|522.44|518.44|522.23|518.23|16
1615919770000|2021-03-16 18:36:10|522.3|518.3|522.36|518.36|522.36|518.36|522.29|518.29|11
1615919780000|2021-03-16 18:36:20|522.38|518.38|522.38|518.38|522.45|518.45|522.35|518.35|13
1615919790000|2021-03-16 18:36:30|522.39|518.39|522.45|518.45|522.51|518.51|522.39|518.39|18
1615919800000|2021-03-16 18:36:40|522.44|518.44|522.48|518.48|522.51|518.51|522.44|518.44|11
1615919810000|2021-03-16 18:36:50|522.47|518.47|522.48|518.48|522.48|518.48|522.46|518.46|6
1615919820000|2021-03-16 18:37:00|522.45|518.45|522.46|518.46|522.48|518.48|522.45|518.45|15
1615919830000|2021-03-16 18:37:10|522.47|518.47|522.42|518.42|522.51|518.51|522.33|518.33|19
1615919840000|2021-03-16 18:37:20|522.43|518.43|522.29|518.29|522.43|518.43|522.27|518.27|12
1615919850000|2021-03-16 18:37:30|522.3|518.3|522.31|518.31|522.32|518.32|522.23|518.23|22
1615919860000|2021-03-16 18:37:40|522.34|518.34|522.39|518.39|522.39|518.39|522.23|518.23|15
1615919870000|2021-03-16 18:37:50|522.37|518.37|522.2|518.2|522.37|518.37|522.19|518.19|17
1615919880000|2021-03-16 18:38:00|522.22|518.22|522.27|518.27|522.32|518.32|522.21|518.21|12
1615919890000|2021-03-16 18:38:10|522.3|518.3|522.25|518.25|522.3|518.3|522.22|518.22|12
1615919900000|2021-03-16 18:38:20|522.24|518.24|522.05|518.05|522.25|518.25|522.04|518.04|24
1615919910000|2021-03-16 18:38:30|522.04|518.04|522.02|518.02|522.07|518.07|522.01|518.01|15
1615919920000|2021-03-16 18:38:40|522.04|518.04|522.05|518.05|522.12|518.12|522.02|518.02|17
1615919930000|2021-03-16 18:38:50|522.17|518.17|522.17|518.17|522.23|518.23|522.02|518.02|22
1615919940000|2021-03-16 18:39:00|522.2|518.2|522.25|518.25|522.28|518.28|522.2|518.2|13
1615919950000|2021-03-16 18:39:10|522.11|518.11|522.09|518.09|522.15|518.15|522.06|518.06|24
1615919960000|2021-03-16 18:39:20|522.05|518.05|522.07|518.07|522.16|518.16|522.01|518.01|27
1615919970000|2021-03-16 18:39:30|522.05|518.05|522.04|518.04|522.12|518.12|521.97|517.97|23
1615919980000|2021-03-16 18:39:40|522.03|518.03|522.07|518.07|522.09|518.09|521.99|517.99|23
1615919990000|2021-03-16 18:39:50|522.08|518.08|522.12|518.12|522.12|518.12|522.08|518.08|9
1615920000000|2021-03-16 18:40:00|522.11|518.11|522.13|518.13|522.15|518.15|522.11|518.11|9
1615920010000|2021-03-16 18:40:10|522.11|518.11|522.11|518.11|522.11|518.11|522.09|518.09|6
1615920020000|2021-03-16 18:40:20|522.13|518.13|522.61|518.61|522.61|518.61|522.13|518.13|24
1615920030000|2021-03-16 18:40:30|522.53|518.53|522.58|518.58|522.71|518.71|522.48|518.48|26
1615920040000|2021-03-16 18:40:40|522.83|518.83|522.79|518.79|522.88|518.88|522.72|518.72|26
1615920050000|2021-03-16 18:40:50|522.77|518.77|522.53|518.53|522.8|518.8|522.47|518.47|29
1615920060000|2021-03-16 18:41:00|522.49|518.49|522.37|518.37|522.53|518.53|522.33|518.33|25
1615920070000|2021-03-16 18:41:10|522.34|518.34|522.42|518.42|522.45|518.45|522.33|518.33|29
1615920080000|2021-03-16 18:41:20|522.45|518.45|522.5|518.5|522.56|518.56|522.45|518.45|25
1615920090000|2021-03-16 18:41:30|522.57|518.57|522.44|518.44|522.58|518.58|522.37|518.37|27
1615920100000|2021-03-16 18:41:40|522.47|518.47|522.25|518.25|522.58|518.58|522.24|518.24|28
1615920110000|2021-03-16 18:41:50|522.24|518.24|522.18|518.18|522.28|518.28|522.09|518.09|26
1615920120000|2021-03-16 18:42:00|522.23|518.23|522.01|518.01|522.23|518.23|521.96|517.96|25
1615920130000|2021-03-16 18:42:10|522|518|521.92|517.92|522.1|518.1|521.78|517.78|33
1615920140000|2021-03-16 18:42:20|521.76|517.76|521.63|517.63|521.77|517.77|521.59|517.59|22
1615920150000|2021-03-16 18:42:30|521.62|517.62|521.61|517.61|521.64|517.64|521.6|517.6|18
1615920160000|2021-03-16 18:42:40|521.63|517.63|521.67|517.67|521.7|517.7|521.6|517.6|21
1615920170000|2021-03-16 18:42:50|521.66|517.66|521.66|517.66|521.71|517.71|521.59|517.59|19
1615920180000|2021-03-16 18:43:00|521.64|517.64|521.63|517.63|521.64|517.64|521.53|517.53|24
1615920190000|2021-03-16 18:43:10|521.6|517.6|521.51|517.51|521.6|517.6|521.45|517.45|27
1615920200000|2021-03-16 18:43:20|521.52|517.52|521.67|517.67|521.76|517.76|521.5|517.5|23
1615920210000|2021-03-16 18:43:30|521.66|517.66|521.69|517.69|521.69|517.69|521.62|517.62|21
1615920220000|2021-03-16 18:43:40|521.7|517.7|521.71|517.71|521.71|517.71|521.64|517.64|17
1615920230000|2021-03-16 18:43:50|521.7|517.7|521.67|517.67|521.72|517.72|521.63|517.63|24
1615920240000|2021-03-16 18:44:00|521.68|517.68|521.7|517.7|521.7|517.7|521.61|517.61|16
1615920250000|2021-03-16 18:44:10|521.69|517.69|521.71|517.71|521.73|517.73|521.65|517.65|23
1615920260000|2021-03-16 18:44:20|521.73|517.73|521.68|517.68|521.73|517.73|521.59|517.59|28
1615920270000|2021-03-16 18:44:30|521.62|517.62|521.34|517.34|521.65|517.65|521.28|517.28|21
1615920280000|2021-03-16 18:44:40|521.23|517.23|521.31|517.31|521.37|517.37|521|517|31
1615920290000|2021-03-16 18:44:50|521|517|521.05|517.05|521.37|517.37|521|517|33
1615920300000|2021-03-16 18:45:00|521.1|517.1|520.84|516.84|521.11|517.11|520.78|516.78|32
1615920310000|2021-03-16 18:45:10|520.81|516.81|521.05|517.05|521.2|517.2|520.75|516.75|33
1615920320000|2021-03-16 18:45:20|521.03|517.03|520.85|516.85|521.09|517.09|520.85|516.85|17
1615920330000|2021-03-16 18:45:30|520.87|516.87|520.96|516.96|521|517|520.84|516.84|34
1615920340000|2021-03-16 18:45:40|520.94|516.94|521.02|517.02|521.09|517.09|520.94|516.94|24
1615920350000|2021-03-16 18:45:50|521.01|517.01|520.85|516.85|521.08|517.08|520.85|516.85|31
1615920360000|2021-03-16 18:46:00|520.84|516.84|521.06|517.06|521.07|517.07|520.8|516.8|30
1615920370000|2021-03-16 18:46:10|521.07|517.07|521.11|517.11|521.22|517.22|521.06|517.06|25
1615920380000|2021-03-16 18:46:20|521.13|517.13|521.09|517.09|521.14|517.14|521|517|24
1615920390000|2021-03-16 18:46:30|521.1|517.1|521.38|517.38|521.42|517.42|521.09|517.09|24
1615920400000|2021-03-16 18:46:40|521.41|517.41|521.32|517.32|521.41|517.41|521.19|517.19|33
1615920410000|2021-03-16 18:46:50|521.31|517.31|521.44|517.44|521.45|517.45|521.29|517.29|21
1615920420000|2021-03-16 18:47:00|521.43|517.43|521.51|517.51|521.52|517.52|521.43|517.43|23
1615920430000|2021-03-16 18:47:10|521.5|517.5|521.62|517.62|521.65|517.65|521.48|517.48|30
1615920440000|2021-03-16 18:47:20|521.63|517.63|521.75|517.75|521.76|517.76|521.62|517.62|20
1615920450000|2021-03-16 18:47:30|521.76|517.76|521.73|517.73|521.81|517.81|521.71|517.71|20
1615920460000|2021-03-16 18:47:40|521.74|517.74|521.72|517.72|521.78|517.78|521.69|517.69|20
1615920470000|2021-03-16 18:47:50|521.71|517.71|521.65|517.65|521.72|517.72|521.6|517.6|21
1615920480000|2021-03-16 18:48:00|521.66|517.66|521.66|517.66|521.7|517.7|521.58|517.58|21
1615920490000|2021-03-16 18:48:10|521.65|517.65|521.66|517.66|521.74|517.74|521.63|517.63|15
1615920500000|2021-03-16 18:48:20|521.78|517.78|521.72|517.72|521.78|517.78|521.7|517.7|17
1615920510000|2021-03-16 18:48:30|521.73|517.73|521.7|517.7|521.73|517.73|521.67|517.67|16
1615920520000|2021-03-16 18:48:40|521.73|517.73|521.72|517.72|521.73|517.73|521.67|517.67|14
1615920530000|2021-03-16 18:48:50|521.73|517.73|521.8|517.8|521.81|517.81|521.73|517.73|13
1615920540000|2021-03-16 18:49:00|521.81|517.81|521.87|517.87|521.92|517.92|521.79|517.79|13
1615920550000|2021-03-16 18:49:10|521.81|517.81|521.91|517.91|521.91|517.91|521.74|517.74|20
1615920560000|2021-03-16 18:49:20|521.92|517.92|521.9|517.9|521.96|517.96|521.85|517.85|28
1615920570000|2021-03-16 18:49:30|521.82|517.82|521.85|517.85|521.91|517.91|521.77|517.77|26
1615920580000|2021-03-16 18:49:40|521.88|517.88|521.88|517.88|521.91|517.91|521.81|517.81|21
1615920590000|2021-03-16 18:49:50|521.89|517.89|521.78|517.78|521.89|517.89|521.77|517.77|20
1615920600000|2021-03-16 18:50:00|521.77|517.77|521.64|517.64|521.81|517.81|521.64|517.64|19
1615920610000|2021-03-16 18:50:10|521.74|517.74|521.77|517.77|521.77|517.77|521.59|517.59|21
1615920620000|2021-03-16 18:50:20|521.69|517.69|521.78|517.78|521.81|517.81|521.69|517.69|20
1615920630000|2021-03-16 18:50:30|521.71|517.71|521.66|517.66|521.77|517.77|521.65|517.65|25
1615920640000|2021-03-16 18:50:40|521.65|517.65|521.75|517.75|521.84|517.84|521.63|517.63|25
1615920650000|2021-03-16 18:50:50|521.74|517.74|521.75|517.75|521.8|517.8|521.7|517.7|14
1615920660000|2021-03-16 18:51:00|521.74|517.74|521.71|517.71|521.75|517.75|521.68|517.68|10
1615920670000|2021-03-16 18:51:10|521.72|517.72|521.7|517.7|521.72|517.72|521.69|517.69|4
1615920680000|2021-03-16 18:51:20|521.71|517.71|521.7|517.7|521.79|517.79|521.7|517.7|22
1615920690000|2021-03-16 18:51:30|521.76|517.76|521.66|517.66|521.76|517.76|521.65|517.65|19
1615920700000|2021-03-16 18:51:40|521.69|517.69|521.63|517.63|521.76|517.76|521.51|517.51|28
1615920710000|2021-03-16 18:51:50|521.61|517.61|521.69|517.69|521.79|517.79|521.59|517.59|26
1615920720000|2021-03-16 18:52:00|521.68|517.68|521.68|517.68|521.69|517.69|521.66|517.66|11
1615920730000|2021-03-16 18:52:10|521.7|517.7|521.69|517.69|521.72|517.72|521.68|517.68|18
1615920740000|2021-03-16 18:52:20|521.7|517.7|521.72|517.72|521.8|517.8|521.7|517.7|18
1615920750000|2021-03-16 18:52:30|521.71|517.71|521.8|517.8|521.8|517.8|521.71|517.71|24
1615920760000|2021-03-16 18:52:40|521.86|517.86|521.8|517.8|521.87|517.87|521.71|517.71|19
1615920770000|2021-03-16 18:52:50|521.81|517.81|521.74|517.74|521.83|517.83|521.72|517.72|20
1615920780000|2021-03-16 18:53:00|521.76|517.76|521.69|517.69|521.76|517.76|521.61|517.61|24
1615920790000|2021-03-16 18:53:10|521.7|517.7|521.68|517.68|521.7|517.7|521.66|517.66|13
1615920800000|2021-03-16 18:53:20|521.67|517.67|521.55|517.55|521.68|517.68|521.55|517.55|20
1615920810000|2021-03-16 18:53:30|521.57|517.57|521.55|517.55|521.57|517.57|521.54|517.54|10
1615920820000|2021-03-16 18:53:40|521.58|517.58|521.59|517.59|521.59|517.59|521.48|517.48|16
1615920830000|2021-03-16 18:53:50|521.6|517.6|521.56|517.56|521.74|517.74|521.56|517.56|29
1615920840000|2021-03-16 18:54:00|521.54|517.54|521.61|517.61|521.63|517.63|521.49|517.49|28
1615920850000|2021-03-16 18:54:10|521.6|517.6|521.67|517.67|521.73|517.73|521.6|517.6|18
1615920860000|2021-03-16 18:54:20|521.65|517.65|521.64|517.64|521.73|517.73|521.64|517.64|26
1615920870000|2021-03-16 18:54:30|521.65|517.65|521.65|517.65|521.67|517.67|521.61|517.61|12
1615920880000|2021-03-16 18:54:40|521.66|517.66|521.54|517.54|521.68|517.68|521.52|517.52|22
1615920890000|2021-03-16 18:54:50|521.55|517.55|521.59|517.59|521.62|517.62|521.55|517.55|21
1615920900000|2021-03-16 18:55:00|521.6|517.6|521.73|517.73|521.73|517.73|521.59|517.59|21
1615920910000|2021-03-16 18:55:10|521.71|517.71|521.72|517.72|521.74|517.74|521.7|517.7|20
1615920920000|2021-03-16 18:55:20|521.73|517.73|521.67|517.67|521.74|517.74|521.66|517.66|19
1615920930000|2021-03-16 18:55:30|521.66|517.66|521.55|517.55|521.67|517.67|521.5|517.5|19
1615920940000|2021-03-16 18:55:40|521.56|517.56|521.65|517.65|521.66|517.66|521.56|517.56|15
1615920950000|2021-03-16 18:55:50|521.64|517.64|521.56|517.56|521.65|517.65|521.56|517.56|21
1615920960000|2021-03-16 18:56:00|521.57|517.57|521.53|517.53|521.62|517.62|521.51|517.51|22
1615920970000|2021-03-16 18:56:10|521.54|517.54|521.56|517.56|521.58|517.58|521.53|517.53|19
1615920980000|2021-03-16 18:56:20|521.54|517.54|521.46|517.46|521.55|517.55|521.41|517.41|16
1615920990000|2021-03-16 18:56:30|521.47|517.47|521.2|517.2|521.49|517.49|521.2|517.2|24
1615921000000|2021-03-16 18:56:40|521.19|517.19|521.38|517.38|521.44|517.44|521.19|517.19|31
1615921010000|2021-03-16 18:56:50|521.39|517.39|521.42|517.42|521.42|517.42|521.32|517.32|28
1615921020000|2021-03-16 18:57:00|521.43|517.43|521.52|517.52|521.54|517.54|521.39|517.39|21
1615921030000|2021-03-16 18:57:10|521.53|517.53|521.52|517.52|521.57|517.57|521.48|517.48|17
1615921040000|2021-03-16 18:57:20|521.51|517.51|521.57|517.57|521.58|517.58|521.51|517.51|21
1615921050000|2021-03-16 18:57:30|521.56|517.56|521.53|517.53|521.61|517.61|521.47|517.47|29
1615921060000|2021-03-16 18:57:40|521.59|517.59|521.52|517.52|521.6|517.6|521.48|517.48|28
1615921070000|2021-03-16 18:57:50|521.48|517.48|521.48|517.48|521.55|517.55|521.48|517.48|24
1615921080000|2021-03-16 18:58:00|521.49|517.49|521.31|517.31|521.53|517.53|521.31|517.31|25
1615921090000|2021-03-16 18:58:10|521.32|517.32|521.12|517.12|521.35|517.35|521.12|517.12|24
1615921100000|2021-03-16 18:58:20|521.13|517.13|521.09|517.09|521.19|517.19|521.06|517.06|31
1615921110000|2021-03-16 18:58:30|521.06|517.06|521.19|517.19|521.24|517.24|521.06|517.06|31
1615921120000|2021-03-16 18:58:40|521.2|517.2|521.13|517.13|521.23|517.23|521.09|517.09|24
1615921130000|2021-03-16 18:58:50|521.14|517.14|521.16|517.16|521.2|517.2|521.04|517.04|25
1615921140000|2021-03-16 18:59:00|521.15|517.15|521.18|517.18|521.22|517.22|521.14|517.14|26
1615921150000|2021-03-16 18:59:10|521.16|517.16|521.12|517.12|521.2|517.2|521.11|517.11|27
1615921160000|2021-03-16 18:59:20|521.11|517.11|521.1|517.1|521.13|517.13|521.1|517.1|18
1615921170000|2021-03-16 18:59:30|521.11|517.11|521.1|517.1|521.17|517.17|521.09|517.09|15
1615921180000|2021-03-16 18:59:40|521.12|517.12|520.88|516.88|521.13|517.13|520.88|516.88|22
1615921190000|2021-03-16 18:59:50|520.9|516.9|520.84|516.84|520.92|516.92|520.81|516.81|18
1615921200000|2021-03-16 19:00:00|520.88|516.88|520.77|516.77|520.96|516.96|520.75|516.75|28
1615921210000|2021-03-16 19:00:10|520.79|516.79|520.71|516.71|520.79|516.79|520.67|516.67|25
1615921220000|2021-03-16 19:00:20|520.75|516.75|520.6|516.6|520.8|516.8|520.57|516.57|19
1615921230000|2021-03-16 19:00:30|520.57|516.57|520.36|516.36|520.61|516.61|520.35|516.35|34
1615921240000|2021-03-16 19:00:40|520.34|516.34|520.21|516.21|520.43|516.43|520.2|516.2|21
1615921250000|2021-03-16 19:00:50|520.2|516.2|520.26|516.26|520.26|516.26|520.04|516.04|32
1615921260000|2021-03-16 19:01:00|520.23|516.23|520.16|516.16|520.29|516.29|520.16|516.16|19
1615921270000|2021-03-16 19:01:10|520.18|516.18|520.21|516.21|520.26|516.26|520.17|516.17|21
1615921280000|2021-03-16 19:01:20|520.24|516.24|520.28|516.28|520.28|516.28|520.22|516.22|21
1615921290000|2021-03-16 19:01:30|520.27|516.27|520.31|516.31|520.35|516.35|520.26|516.26|25
1615921300000|2021-03-16 19:01:40|520.33|516.33|520.35|516.35|520.35|516.35|520.3|516.3|19
1615921310000|2021-03-16 19:01:50|520.34|516.34|520.73|516.73|520.73|516.73|520.33|516.33|21
1615921320000|2021-03-16 19:02:00|520.78|516.78|520.75|516.75|520.8|516.8|520.72|516.72|16
1615921330000|2021-03-16 19:02:10|520.77|516.77|520.62|516.62|520.83|516.83|520.62|516.62|27
1615921340000|2021-03-16 19:02:20|520.61|516.61|520.6|516.6|520.67|516.67|520.59|516.59|14
1615921350000|2021-03-16 19:02:30|520.59|516.59|520.45|516.45|520.62|516.62|520.4|516.4|17
1615921360000|2021-03-16 19:02:40|520.42|516.42|520.71|516.71|520.71|516.71|520.42|516.42|23
1615921370000|2021-03-16 19:02:50|520.7|516.7|520.71|516.71|520.72|516.72|520.7|516.7|6
1615921380000|2021-03-16 19:03:00|520.72|516.72|520.84|516.84|520.88|516.88|520.72|516.72|18
1615921390000|2021-03-16 19:03:10|520.91|516.91|520.88|516.88|520.96|516.96|520.88|516.88|15
1615921400000|2021-03-16 19:03:20|520.87|516.87|520.75|516.75|520.87|516.87|520.72|516.72|17
1615921410000|2021-03-16 19:03:30|520.71|516.71|520.71|516.71|520.76|516.76|520.7|516.7|15
1615921420000|2021-03-16 19:03:40|520.68|516.68|520.88|516.88|520.89|516.89|520.68|516.68|22
1615921430000|2021-03-16 19:03:50|520.87|516.87|520.84|516.84|520.87|516.87|520.84|516.84|10
1615921440000|2021-03-16 19:04:00|520.86|516.86|520.9|516.9|520.9|516.9|520.86|516.86|7
1615921450000|2021-03-16 19:04:10|520.89|516.89|520.88|516.88|520.89|516.89|520.84|516.84|16
1615921460000|2021-03-16 19:04:20|520.89|516.89|520.9|516.9|520.9|516.9|520.88|516.88|6
1615921470000|2021-03-16 19:04:30|520.89|516.89|520.91|516.91|520.91|516.91|520.89|516.89|7
1615921480000|2021-03-16 19:04:40|520.9|516.9|521.01|517.01|521.01|517.01|520.89|516.89|19
1615921490000|2021-03-16 19:04:50|520.97|516.97|521|517|521.01|517.01|520.96|516.96|18
1615921500000|2021-03-16 19:05:00|521.01|517.01|521.02|517.02|521.02|517.02|521.01|517.01|2
1615921510000|2021-03-16 19:05:10|521.03|517.03|521.23|517.23|521.24|517.24|521.03|517.03|8
1615921520000|2021-03-16 19:05:20|521.27|517.27|521.41|517.41|521.41|517.41|521.27|517.27|16
1615921530000|2021-03-16 19:05:30|521.39|517.39|521.63|517.63|521.63|517.63|521.38|517.38|13
1615921540000|2021-03-16 19:05:40|521.64|517.64|521.6|517.6|521.64|517.64|521.4|517.4|20
1615921550000|2021-03-16 19:05:50|521.61|517.61|521.64|517.64|521.66|517.66|521.59|517.59|17
1615921560000|2021-03-16 19:06:00|521.63|517.63|521.65|517.65|521.65|517.65|521.62|517.62|11
1615921570000|2021-03-16 19:06:10|521.64|517.64|521.72|517.72|521.72|517.72|521.64|517.64|16
1615921580000|2021-03-16 19:06:20|521.71|517.71|521.74|517.74|521.74|517.74|521.71|517.71|13
1615921590000|2021-03-16 19:06:30|521.72|517.72|521.71|517.71|521.72|517.72|521.7|517.7|5
1615921600000|2021-03-16 19:06:40|521.7|517.7|522.01|518.01|522.1|518.1|521.7|517.7|24
1615921610000|2021-03-16 19:06:50|521.93|517.93|522.05|518.05|522.09|518.09|521.93|517.93|22
1615921620000|2021-03-16 19:07:00|522.04|518.04|522.02|518.02|522.14|518.14|521.88|517.88|26
1615921630000|2021-03-16 19:07:10|522.01|518.01|522.02|518.02|522.03|518.03|522.01|518.01|7
1615921640000|2021-03-16 19:07:20|522.03|518.03|522.07|518.07|522.11|518.11|522.03|518.03|21
1615921650000|2021-03-16 19:07:30|522.08|518.08|522.09|518.09|522.09|518.09|522.05|518.05|12
1615921660000|2021-03-16 19:07:40|522.08|518.08|522.06|518.06|522.1|518.1|522.06|518.06|12
1615921670000|2021-03-16 19:07:50|522.07|518.07|522.04|518.04|522.09|518.09|522.04|518.04|16
1615921680000|2021-03-16 19:08:00|522.07|518.07|522.13|518.13|522.15|518.15|522.06|518.06|10
1615921690000|2021-03-16 19:08:10|522.12|518.12|522.09|518.09|522.15|518.15|522.09|518.09|12
1615921700000|2021-03-16 19:08:20|522.1|518.1|521.93|517.93|522.1|518.1|521.9|517.9|13
1615921710000|2021-03-16 19:08:30|521.91|517.91|521.87|517.87|521.95|517.95|521.85|517.85|16
1615921720000|2021-03-16 19:08:40|521.92|517.92|521.83|517.83|521.92|517.92|521.81|517.81|12
1615921730000|2021-03-16 19:08:50|521.8|517.8|521.8|517.8|521.8|517.8|521.77|517.77|11
1615921740000|2021-03-16 19:09:00|521.79|517.79|521.76|517.76|521.8|517.8|521.75|517.75|7
1615921750000|2021-03-16 19:09:10|521.77|517.77|521.75|517.75|521.77|517.77|521.75|517.75|7
1615921760000|2021-03-16 19:09:20|521.74|517.74|521.74|517.74|521.75|517.75|521.73|517.73|5
1615921770000|2021-03-16 19:09:30|521.73|517.73|521.62|517.62|521.73|517.73|521.41|517.41|31
1615921780000|2021-03-16 19:09:40|521.63|517.63|521.67|517.67|521.73|517.73|521.59|517.59|24
1615921790000|2021-03-16 19:09:50|521.66|517.66|521.78|517.78|521.84|517.84|521.64|517.64|24
1615921800000|2021-03-16 19:10:00|521.84|517.84|521.79|517.79|521.92|517.92|521.79|517.79|26
1615921810000|2021-03-16 19:10:10|521.82|517.82|521.87|517.87|521.9|517.9|521.82|517.82|16
1615921820000|2021-03-16 19:10:20|521.88|517.88|521.94|517.94|521.94|517.94|521.88|517.88|11
1615921830000|2021-03-16 19:10:30|521.93|517.93|522.06|518.06|522.09|518.09|521.93|517.93|18
1615921840000|2021-03-16 19:10:40|522.07|518.07|522.02|518.02|522.08|518.08|521.95|517.95|22
1615921850000|2021-03-16 19:10:50|522.01|518.01|521.81|517.81|522.02|518.02|521.81|517.81|25
1615921860000|2021-03-16 19:11:00|521.8|517.8|521.83|517.83|521.87|517.87|521.79|517.79|25
1615921870000|2021-03-16 19:11:10|521.84|517.84|521.77|517.77|521.86|517.86|521.77|517.77|18
1615921880000|2021-03-16 19:11:20|521.76|517.76|521.72|517.72|521.76|517.76|521.63|517.63|20
1615921890000|2021-03-16 19:11:30|521.73|517.73|521.67|517.67|521.76|517.76|521.61|517.61|22
1615921900000|2021-03-16 19:11:40|521.68|517.68|521.66|517.66|521.68|517.68|521.63|517.63|17
1615921910000|2021-03-16 19:11:50|521.65|517.65|521.56|517.56|521.65|517.65|521.56|517.56|13
1615921920000|2021-03-16 19:12:00|521.51|517.51|521.34|517.34|521.59|517.59|521.33|517.33|22
1615921930000|2021-03-16 19:12:10|521.33|517.33|521.4|517.4|521.43|517.43|521.3|517.3|23
1615921940000|2021-03-16 19:12:20|521.43|517.43|521.05|517.05|521.45|517.45|521.05|517.05|24
1615921950000|2021-03-16 19:12:30|521.04|517.04|520.78|516.78|521.06|517.06|520.78|516.78|26
1615921960000|2021-03-16 19:12:40|520.77|516.77|520.81|516.81|520.84|516.84|520.7|516.7|22
1615921970000|2021-03-16 19:12:50|520.84|516.84|520.71|516.71|520.84|516.84|520.63|516.63|28
1615921980000|2021-03-16 19:13:00|520.69|516.69|520.45|516.45|520.69|516.69|520.45|516.45|29
1615921990000|2021-03-16 19:13:10|520.43|516.43|520.24|516.24|520.43|516.43|520.23|516.23|20
1615922000000|2021-03-16 19:13:20|520.23|516.23|520.21|516.21|520.43|516.43|520.09|516.09|31
1615922010000|2021-03-16 19:13:30|520.24|516.24|520.17|516.17|520.28|516.28|520.14|516.14|26
1615922020000|2021-03-16 19:13:40|520.18|516.18|520.1|516.1|520.22|516.22|520.09|516.09|27
1615922030000|2021-03-16 19:13:50|520.11|516.11|520.11|516.11|520.14|516.14|520.04|516.04|22
1615922040000|2021-03-16 19:14:00|520.08|516.08|520.05|516.05|520.08|516.08|520.05|516.05|13
1615922050000|2021-03-16 19:14:10|520.01|516.01|519.88|515.88|520.02|516.02|519.85|515.85|18
1615922060000|2021-03-16 19:14:20|519.9|515.9|519.94|515.94|519.94|515.94|519.83|515.83|18
1615922070000|2021-03-16 19:14:30|519.93|515.93|520.08|516.08|520.27|516.27|519.93|515.93|34
1615922080000|2021-03-16 19:14:40|520.05|516.05|520.19|516.19|520.19|516.19|520.05|516.05|22
1615922090000|2021-03-16 19:14:50|520.17|516.17|520.35|516.35|520.39|516.39|520.14|516.14|25
1615922100000|2021-03-16 19:15:00|520.36|516.36|520.44|516.44|520.46|516.46|520.36|516.36|8
1615922110000|2021-03-16 19:15:10|520.43|516.43|520.78|516.78|520.81|516.81|520.42|516.42|17
1615922120000|2021-03-16 19:15:20|520.8|516.8|520.92|516.92|520.98|516.98|520.65|516.65|21
1615922130000|2021-03-16 19:15:30|520.9|516.9|520.85|516.85|520.91|516.91|520.81|516.81|20
1615922140000|2021-03-16 19:15:40|520.86|516.86|520.75|516.75|520.87|516.87|520.64|516.64|31
1615922150000|2021-03-16 19:15:50|520.71|516.71|520.69|516.69|520.71|516.71|520.54|516.54|18
1615922160000|2021-03-16 19:16:00|520.68|516.68|520.96|516.96|520.99|516.99|520.68|516.68|24
1615922170000|2021-03-16 19:16:10|521|517|521.18|517.18|521.18|517.18|521|517|19
1615922180000|2021-03-16 19:16:20|521.19|517.19|521.24|517.24|521.28|517.28|521.15|517.15|16
1615922190000|2021-03-16 19:16:30|521.26|517.26|521.47|517.47|521.47|517.47|521.26|517.26|8
1615922200000|2021-03-16 19:16:40|521.45|517.45|521.61|517.61|521.61|517.61|521.32|517.32|21
1615922210000|2021-03-16 19:16:50|521.63|517.63|521.46|517.46|521.63|517.63|521.46|517.46|7
1615922220000|2021-03-16 19:17:00|521.43|517.43|521.31|517.31|521.47|517.47|521.27|517.27|28
1615922230000|2021-03-16 19:17:10|521.33|517.33|521.57|517.57|521.57|517.57|521.32|517.32|17
1615922240000|2021-03-16 19:17:20|521.59|517.59|521.39|517.39|521.62|517.62|521.37|517.37|15
1615922250000|2021-03-16 19:17:30|521.4|517.4|521.07|517.07|521.4|517.4|521.07|517.07|22
1615922260000|2021-03-16 19:17:40|521.06|517.06|521.16|517.16|521.16|517.16|521.04|517.04|20
1615922270000|2021-03-16 19:17:50|521.18|517.18|521.23|517.23|521.23|517.23|521.18|517.18|9
1615922280000|2021-03-16 19:18:00|521.24|517.24|521.43|517.43|521.43|517.43|521.24|517.24|19
1615922290000|2021-03-16 19:18:10|521.44|517.44|521.42|517.42|521.48|517.48|521.4|517.4|14
1615922300000|2021-03-16 19:18:20|521.43|517.43|521.4|517.4|521.47|517.47|521.37|517.37|16
1615922310000|2021-03-16 19:18:30|521.41|517.41|521.49|517.49|521.51|517.51|521.41|517.41|13
1615922320000|2021-03-16 19:18:40|521.48|517.48|521.5|517.5|521.52|517.52|521.48|517.48|10
1615922330000|2021-03-16 19:18:50|521.49|517.49|521.46|517.46|521.49|517.49|521.37|517.37|17
1615922340000|2021-03-16 19:19:00|521.45|517.45|521.38|517.38|521.46|517.46|521.38|517.38|13
1615922350000|2021-03-16 19:19:10|521.4|517.4|521.38|517.38|521.4|517.4|521.36|517.36|22
1615922360000|2021-03-16 19:19:20|521.37|517.37|521.19|517.19|521.38|517.38|521.19|517.19|22
1615922370000|2021-03-16 19:19:30|521.18|517.18|521.04|517.04|521.18|517.18|521.01|517.01|18
1615922380000|2021-03-16 19:19:40|521.03|517.03|521|517|521.06|517.06|520.98|516.98|13
1615922390000|2021-03-16 19:19:50|520.98|516.98|520.58|516.58|520.98|516.98|520.58|516.58|25
1615922400000|2021-03-16 19:20:00|520.57|516.57|520.53|516.53|520.57|516.57|520.52|516.52|14
1615922410000|2021-03-16 19:20:10|520.52|516.52|520.44|516.44|520.54|516.54|520.36|516.36|18
1615922420000|2021-03-16 19:20:20|520.43|516.43|520.34|516.34|520.46|516.46|520.33|516.33|21
1615922430000|2021-03-16 19:20:30|520.33|516.33|520.57|516.57|520.57|516.57|520.33|516.33|17
1615922440000|2021-03-16 19:20:40|520.56|516.56|520.72|516.72|520.72|516.72|520.53|516.53|19
1615922450000|2021-03-16 19:20:50|520.73|516.73|520.83|516.83|520.83|516.83|520.62|516.62|19
1615922460000|2021-03-16 19:21:00|520.82|516.82|521.24|517.24|521.24|517.24|520.82|516.82|18
1615922470000|2021-03-16 19:21:10|521.28|517.28|521.19|517.19|521.3|517.3|521.19|517.19|23
1615922480000|2021-03-16 19:21:20|521.23|517.23|521.15|517.15|521.3|517.3|521.13|517.13|23
1615922490000|2021-03-16 19:21:30|521.13|517.13|521.43|517.43|521.44|517.44|521.13|517.13|29
1615922500000|2021-03-16 19:21:40|521.44|517.44|521.43|517.43|521.44|517.44|521.41|517.41|9
1615922510000|2021-03-16 19:21:50|521.44|517.44|521.54|517.54|521.54|517.54|521.3|517.3|23
1615922520000|2021-03-16 19:22:00|521.52|517.52|521.64|517.64|521.64|517.64|521.47|517.47|29
1615922530000|2021-03-16 19:22:10|521.65|517.65|521.76|517.76|521.77|517.77|521.62|517.62|16
1615922540000|2021-03-16 19:22:20|521.78|517.78|521.8|517.8|521.84|517.84|521.78|517.78|17
1615922550000|2021-03-16 19:22:30|521.79|517.79|521.87|517.87|521.87|517.87|521.79|517.79|13
1615922560000|2021-03-16 19:22:40|521.88|517.88|521.84|517.84|521.89|517.89|521.84|517.84|10
1615922570000|2021-03-16 19:22:50|521.85|517.85|521.62|517.62|521.86|517.86|521.62|517.62|20
1615922580000|2021-03-16 19:23:00|521.56|517.56|521.57|517.57|521.58|517.58|521.55|517.55|16
1615922590000|2021-03-16 19:23:10|521.56|517.56|521.66|517.66|521.66|517.66|521.56|517.56|18
1615922600000|2021-03-16 19:23:20|521.65|517.65|521.68|517.68|521.78|517.78|521.62|517.62|24
1615922610000|2021-03-16 19:23:30|521.65|517.65|521.74|517.74|521.74|517.74|521.59|517.59|18
1615922620000|2021-03-16 19:23:40|521.73|517.73|521.77|517.77|521.81|517.81|521.72|517.72|17
1615922630000|2021-03-16 19:23:50|521.81|517.81|522.09|518.09|522.09|518.09|521.81|517.81|15
1615922640000|2021-03-16 19:24:00|522.06|518.06|522.04|518.04|522.16|518.16|522.01|518.01|22
1615922650000|2021-03-16 19:24:10|522.14|518.14|522.16|518.16|522.19|518.19|522.14|518.14|18
1615922660000|2021-03-16 19:24:20|522.18|518.18|522.08|518.08|522.18|518.18|522.08|518.08|20
1615922670000|2021-03-16 19:24:30|522.06|518.06|522.13|518.13|522.14|518.14|522.05|518.05|15
1615922680000|2021-03-16 19:24:40|522.14|518.14|522.14|518.14|522.17|518.17|522.13|518.13|15
1615922690000|2021-03-16 19:24:50|522.15|518.15|522.11|518.11|522.17|518.17|522.1|518.1|14
1615922700000|2021-03-16 19:25:00|522.1|518.1|522.14|518.14|522.15|518.15|521.99|517.99|19
1615922710000|2021-03-16 19:25:10|522.13|518.13|522.18|518.18|522.18|518.18|522.12|518.12|8
1615922720000|2021-03-16 19:25:20|522.19|518.19|522.19|518.19|522.3|518.3|522.18|518.18|14
1615922730000|2021-03-16 19:25:30|522.2|518.2|522.2|518.2|522.2|518.2|522.18|518.18|7
1615922750000|2021-03-16 19:25:50|522.22|518.22|522.24|518.24|522.36|518.36|522.22|518.22|11
1615922760000|2021-03-16 19:26:00|522.28|518.28|522.33|518.33|522.35|518.35|522.28|518.28|6
1615922770000|2021-03-16 19:26:10|522.34|518.34|522.33|518.33|522.37|518.37|522.24|518.24|22
1615922780000|2021-03-16 19:26:20|522.32|518.32|522.3|518.3|522.38|518.38|522.28|518.28|19
1615922790000|2021-03-16 19:26:30|522.29|518.29|522.45|518.45|522.45|518.45|522.29|518.29|21
1615922800000|2021-03-16 19:26:40|522.44|518.44|522.31|518.31|522.44|518.44|522.28|518.28|23
1615922810000|2021-03-16 19:26:50|522.33|518.33|522.41|518.41|522.5|518.5|522.33|518.33|25
1615922820000|2021-03-16 19:27:00|522.36|518.36|522.34|518.34|522.42|518.42|522.34|518.34|21
1615922830000|2021-03-16 19:27:10|522.32|518.32|522.43|518.43|522.45|518.45|522.29|518.29|18
1615922840000|2021-03-16 19:27:20|522.46|518.46|522.15|518.15|522.46|518.46|522.11|518.11|24
1615922850000|2021-03-16 19:27:30|522.16|518.16|522.04|518.04|522.16|518.16|522|518|23
1615922860000|2021-03-16 19:27:40|522.03|518.03|522|518|522.07|518.07|522|518|16
1615922870000|2021-03-16 19:27:50|522.01|518.01|522.36|518.36|522.42|518.42|522.01|518.01|29
1615922880000|2021-03-16 19:28:00|522.35|518.35|522.34|518.34|522.39|518.39|522.23|518.23|20
1615922890000|2021-03-16 19:28:10|522.32|518.32|522.2|518.2|522.33|518.33|522.17|518.17|19
1615922900000|2021-03-16 19:28:20|522.21|518.21|522.13|518.13|522.22|518.22|522.12|518.12|18
1615922910000|2021-03-16 19:28:30|522.14|518.14|522.26|518.26|522.29|518.29|522.13|518.13|13
1615922920000|2021-03-16 19:28:40|522.25|518.25|522.34|518.34|522.36|518.36|522.21|518.21|17
1615922930000|2021-03-16 19:28:50|522.3|518.3|522.37|518.37|522.39|518.39|522.3|518.3|7
1615922940000|2021-03-16 19:29:00|522.4|518.4|522.44|518.44|522.44|518.44|522.27|518.27|13
1615922950000|2021-03-16 19:29:10|522.42|518.42|522.45|518.45|522.5|518.5|522.41|518.41|12
1615922960000|2021-03-16 19:29:20|522.44|518.44|522.63|518.63|522.64|518.64|522.41|518.41|12
1615922970000|2021-03-16 19:29:30|522.64|518.64|522.56|518.56|522.64|518.64|522.56|518.56|7
1615922980000|2021-03-16 19:29:40|522.55|518.55|522.54|518.54|522.57|518.57|522.53|518.53|10
1615922990000|2021-03-16 19:29:50|522.53|518.53|522.42|518.42|522.53|518.53|522.41|518.41|11
1615923000000|2021-03-16 19:30:00|522.43|518.43|522.43|518.43|522.44|518.44|522.41|518.41|11
1615923010000|2021-03-16 19:30:10|522.41|518.41|522.59|518.59|522.6|518.6|522.41|518.41|14
1615923020000|2021-03-16 19:30:20|522.58|518.58|522.61|518.61|522.62|518.62|522.57|518.57|17
1615923030000|2021-03-16 19:30:30|522.62|518.62|522.57|518.57|522.62|518.62|522.56|518.56|7
1615923040000|2021-03-16 19:30:40|522.53|518.53|522.4|518.4|522.56|518.56|522.4|518.4|22
1615923050000|2021-03-16 19:30:50|522.38|518.38|522.39|518.39|522.43|518.43|522.37|518.37|19
1615923060000|2021-03-16 19:31:00|522.41|518.41|522.53|518.53|522.53|518.53|522.39|518.39|15
1615923070000|2021-03-16 19:31:10|522.52|518.52|522.43|518.43|522.53|518.53|522.38|518.38|17
1615923080000|2021-03-16 19:31:20|522.44|518.44|522.42|518.42|522.45|518.45|522.38|518.38|19
1615923090000|2021-03-16 19:31:30|522.43|518.43|522.94|518.94|522.94|518.94|522.43|518.43|24
1615923100000|2021-03-16 19:31:40|522.96|518.96|523|519|523.07|519.07|522.7|518.7|27
1615923110000|2021-03-16 19:31:50|522.99|518.99|523.1|519.1|523.11|519.11|522.96|518.96|12
1615923120000|2021-03-16 19:32:00|523.11|519.11|523.12|519.12|523.17|519.17|523.09|519.09|15
1615923130000|2021-03-16 19:32:10|523.13|519.13|523.12|519.12|523.13|519.13|523.04|519.04|19
1615923140000|2021-03-16 19:32:20|523.13|519.13|523.11|519.11|523.13|519.13|523.11|519.11|9
1615923150000|2021-03-16 19:32:30|523.12|519.12|523.13|519.13|523.13|519.13|523.09|519.09|9
1615923160000|2021-03-16 19:32:40|523.12|519.12|523.07|519.07|523.12|519.12|523.03|519.03|8
1615923170000|2021-03-16 19:32:50|523.06|519.06|523.05|519.05|523.07|519.07|522.98|518.98|16
1615923180000|2021-03-16 19:33:00|523.07|519.07|523.02|519.02|523.08|519.08|523.01|519.01|14
1615923190000|2021-03-16 19:33:10|522.99|518.99|522.98|518.98|523.05|519.05|522.95|518.95|19
1615923200000|2021-03-16 19:33:20|523.01|519.01|523.05|519.05|523.11|519.11|523.01|519.01|14
1615923210000|2021-03-16 19:33:30|523.1|519.1|523.17|519.17|523.17|519.17|523.09|519.09|13
1615923220000|2021-03-16 19:33:40|523.16|519.16|523.16|519.16|523.18|519.18|523.1|519.1|16
1615923230000|2021-03-16 19:33:50|523.12|519.12|523.16|519.16|523.17|519.17|523.12|519.12|14
1615923240000|2021-03-16 19:34:00|523.17|519.17|523.18|519.18|523.2|519.2|523.15|519.15|14
1615923250000|2021-03-16 19:34:10|523.19|519.19|523.09|519.09|523.19|519.19|523.08|519.08|12
1615923260000|2021-03-16 19:34:20|523.07|519.07|523.09|519.09|523.12|519.12|523.07|519.07|14
1615923270000|2021-03-16 19:34:30|523.11|519.11|523.11|519.11|523.12|519.12|523.1|519.1|11
1615923280000|2021-03-16 19:34:40|523.1|519.1|523.09|519.09|523.12|519.12|523.09|519.09|11
1615923290000|2021-03-16 19:34:50|523.1|519.1|523.05|519.05|523.1|519.1|523.05|519.05|12
1615923300000|2021-03-16 19:35:00|523.06|519.06|523.05|519.05|523.07|519.07|523.03|519.03|6
1615923310000|2021-03-16 19:35:10|523.04|519.04|522.92|518.92|523.04|519.04|522.9|518.9|18
1615923320000|2021-03-16 19:35:20|522.91|518.91|522.92|518.92|522.92|518.92|522.9|518.9|12
1615923330000|2021-03-16 19:35:30|522.94|518.94|522.91|518.91|522.94|518.94|522.89|518.89|11
1615923340000|2021-03-16 19:35:40|522.89|518.89|522.85|518.85|522.93|518.93|522.84|518.84|18
1615923350000|2021-03-16 19:35:50|522.87|518.87|522.83|518.83|522.88|518.88|522.83|518.83|14
1615923360000|2021-03-16 19:36:00|522.84|518.84|522.82|518.82|522.84|518.84|522.8|518.8|10
1615923370000|2021-03-16 19:36:10|522.81|518.81|522.8|518.8|522.81|518.81|522.79|518.79|5
1615923380000|2021-03-16 19:36:20|522.81|518.81|522.63|518.63|522.81|518.81|522.63|518.63|18
1615923390000|2021-03-16 19:36:30|522.61|518.61|522.61|518.61|522.62|518.62|522.6|518.6|7
1615923400000|2021-03-16 19:36:40|522.62|518.62|522.78|518.78|522.8|518.8|522.59|518.59|18
1615923410000|2021-03-16 19:36:50|522.79|518.79|522.71|518.71|522.79|518.79|522.71|518.71|9
1615923430000|2021-03-16 19:37:10|522.68|518.68|522.69|518.69|522.69|518.69|522.68|518.68|2
1615923440000|2021-03-16 19:37:20|522.64|518.64|522.61|518.61|522.67|518.67|522.57|518.57|21
1615923450000|2021-03-16 19:37:30|522.59|518.59|522.57|518.57|522.73|518.73|522.55|518.55|29
1615923460000|2021-03-16 19:37:40|522.58|518.58|522.62|518.62|522.65|518.65|522.58|518.58|12
1615923470000|2021-03-16 19:37:50|522.63|518.63|522.63|518.63|522.63|518.63|522.63|518.63|1
1615923480000|2021-03-16 19:38:00|522.62|518.62|522.62|518.62|522.63|518.63|522.61|518.61|13
1615923490000|2021-03-16 19:38:10|522.64|518.64|522.6|518.6|522.64|518.64|522.58|518.58|12
1615923500000|2021-03-16 19:38:20|522.59|518.59|522.57|518.57|522.6|518.6|522.56|518.56|11
1615923510000|2021-03-16 19:38:30|522.58|518.58|522.58|518.58|522.61|518.61|522.57|518.57|10
1615923520000|2021-03-16 19:38:40|522.59|518.59|522.66|518.66|522.66|518.66|522.58|518.58|11
1615923530000|2021-03-16 19:38:50|522.65|518.65|522.64|518.64|522.66|518.66|522.62|518.62|9
1615923540000|2021-03-16 19:39:00|522.63|518.63|522.64|518.64|522.69|518.69|522.63|518.63|8
1615923550000|2021-03-16 19:39:10|522.63|518.63|522.62|518.62|522.63|518.63|522.57|518.57|15
1615923560000|2021-03-16 19:39:20|522.61|518.61|522.61|518.61|522.63|518.63|522.61|518.61|11
1615923570000|2021-03-16 19:39:30|522.6|518.6|522.63|518.63|522.63|518.63|522.59|518.59|12
1615923580000|2021-03-16 19:39:40|522.62|518.62|522.81|518.81|522.82|518.82|522.62|518.62|13
1615923590000|2021-03-16 19:39:50|522.82|518.82|522.83|518.83|522.87|518.87|522.8|518.8|13
1615923600000|2021-03-16 19:40:00|522.81|518.81|522.81|518.81|522.86|518.86|522.81|518.81|16
1615923610000|2021-03-16 19:40:10|522.8|518.8|522.86|518.86|522.87|518.87|522.79|518.79|12
1615923620000|2021-03-16 19:40:20|522.87|518.87|522.87|518.87|522.88|518.88|522.87|518.87|3
1615923630000|2021-03-16 19:40:30|522.88|518.88|522.89|518.89|522.9|518.9|522.88|518.88|8
1615923640000|2021-03-16 19:40:40|522.88|518.88|522.91|518.91|522.91|518.91|522.87|518.87|7
1615923650000|2021-03-16 19:40:50|522.92|518.92|522.94|518.94|522.95|518.95|522.9|518.9|11
1615923660000|2021-03-16 19:41:00|522.95|518.95|522.95|518.95|522.95|518.95|522.95|518.95|1
1615923670000|2021-03-16 19:41:10|522.94|518.94|522.93|518.93|522.95|518.95|522.92|518.92|14
1615923680000|2021-03-16 19:41:20|522.92|518.92|522.93|518.93|522.93|518.93|522.9|518.9|11
1615923690000|2021-03-16 19:41:30|522.92|518.92|522.92|518.92|522.93|518.93|522.92|518.92|3
1615923700000|2021-03-16 19:41:40|522.94|518.94|522.95|518.95|522.95|518.95|522.94|518.94|2
1615923710000|2021-03-16 19:41:50|522.94|518.94|523.06|519.06|523.06|519.06|522.94|518.94|10
1615923720000|2021-03-16 19:42:00|523.05|519.05|522.98|518.98|523.05|519.05|522.96|518.96|11
1615923740000|2021-03-16 19:42:20|523.01|519.01|523.05|519.05|523.07|519.07|523|519|14
1615923750000|2021-03-16 19:42:30|523.14|519.14|523.17|519.17|523.17|519.17|523.11|519.11|16
1615923760000|2021-03-16 19:42:40|523.16|519.16|523.19|519.19|523.19|519.19|523.15|519.15|3
1615923770000|2021-03-16 19:42:50|523.18|519.18|523.2|519.2|523.2|519.2|523.18|519.18|3
1615923780000|2021-03-16 19:43:00|523.21|519.21|523.11|519.11|523.21|519.21|523.11|519.11|7
1615923790000|2021-03-16 19:43:10|523.12|519.12|523.13|519.13|523.13|519.13|523.12|519.12|2
1615923800000|2021-03-16 19:43:20|523.14|519.14|523.16|519.16|523.16|519.16|523.13|519.13|7
1615923810000|2021-03-16 19:43:30|523.17|519.17|523.12|519.12|523.17|519.17|523.12|519.12|6
1615923820000|2021-03-16 19:43:40|523.2|519.2|523.15|519.15|523.21|519.21|523.14|519.14|17
1615923830000|2021-03-16 19:43:50|523.14|519.14|523.06|519.06|523.14|519.14|523|519|24
1615923840000|2021-03-16 19:44:00|523.05|519.05|523.06|519.06|523.09|519.09|523.03|519.03|15
1615923850000|2021-03-16 19:44:10|523.08|519.08|523.04|519.04|523.09|519.09|523.01|519.01|8
1615923860000|2021-03-16 19:44:20|523.05|519.05|523.08|519.08|523.08|519.08|523.05|519.05|3
1615923870000|2021-03-16 19:44:30|523.1|519.1|523.19|519.19|523.2|519.2|523.05|519.05|18
1615923880000|2021-03-16 19:44:40|523.17|519.17|523.13|519.13|523.19|519.19|523.12|519.12|10
1615923890000|2021-03-16 19:44:50|523.12|519.12|523.13|519.13|523.13|519.13|523.12|519.12|6
1615923900000|2021-03-16 19:45:00|523.14|519.14|523.23|519.23|523.24|519.24|523.13|519.13|23
1615923910000|2021-03-16 19:45:10|523.25|519.25|523.29|519.29|523.29|519.29|523.25|519.25|11
1615923920000|2021-03-16 19:45:20|523.28|519.28|523.3|519.3|523.3|519.3|523.28|519.28|15
1615923930000|2021-03-16 19:45:30|523.29|519.29|523.27|519.27|523.35|519.35|523.24|519.24|14
1615923940000|2021-03-16 19:45:40|523.26|519.26|523.21|519.21|523.26|519.26|523.13|519.13|27
1615923950000|2021-03-16 19:45:50|523.22|519.22|523.21|519.21|523.24|519.24|523.18|519.18|20
1615923960000|2021-03-16 19:46:00|523.22|519.22|523.22|519.22|523.24|519.24|523.21|519.21|22
1615923970000|2021-03-16 19:46:10|523.21|519.21|523.23|519.23|523.25|519.25|523.21|519.21|15
1615923980000|2021-03-16 19:46:20|523.21|519.21|523.2|519.2|523.22|519.22|523.11|519.11|11
1615923990000|2021-03-16 19:46:30|523.22|519.22|523.16|519.16|523.23|519.23|523.15|519.15|16
1615924000000|2021-03-16 19:46:40|523.17|519.17|523.14|519.14|523.18|519.18|523.14|519.14|10
1615924010000|2021-03-16 19:46:50|523.13|519.13|523.16|519.16|523.19|519.19|523.11|519.11|14
1615924020000|2021-03-16 19:47:00|523.17|519.17|523.17|519.17|523.17|519.17|523.12|519.12|17
1615924030000|2021-03-16 19:47:10|523.18|519.18|523.15|519.15|523.19|519.19|523.15|519.15|11
1615924040000|2021-03-16 19:47:20|523.16|519.16|523.18|519.18|523.18|519.18|523.15|519.15|12
1615924050000|2021-03-16 19:47:30|523.17|519.17|523.09|519.09|523.18|519.18|523.09|519.09|8
1615924060000|2021-03-16 19:47:40|523.08|519.08|523.1|519.1|523.1|519.1|523.07|519.07|11
1615924070000|2021-03-16 19:47:50|523.11|519.11|523.1|519.1|523.12|519.12|523.09|519.09|12
1615924080000|2021-03-16 19:48:00|523.11|519.11|523.12|519.12|523.12|519.12|523.09|519.09|9
1615924090000|2021-03-16 19:48:10|523.11|519.11|523.12|519.12|523.13|519.13|523.11|519.11|8
1615924100000|2021-03-16 19:48:20|523.11|519.11|523.12|519.12|523.12|519.12|523.1|519.1|4
1615924110000|2021-03-16 19:48:30|523.1|519.1|523.11|519.11|523.12|519.12|523.1|519.1|6
1615924120000|2021-03-16 19:48:40|523.1|519.1|523.11|519.11|523.12|519.12|523.1|519.1|4
1615924130000|2021-03-16 19:48:50|523.1|519.1|523.08|519.08|523.1|519.1|523.07|519.07|7
1615924140000|2021-03-16 19:49:00|523.09|519.09|523.23|519.23|523.24|519.24|523.08|519.08|16
1615924150000|2021-03-16 19:49:10|523.24|519.24|523.21|519.21|523.24|519.24|523.2|519.2|10
1615924160000|2021-03-16 19:49:20|523.2|519.2|523.22|519.22|523.22|519.22|523.19|519.19|4
1615924170000|2021-03-16 19:49:30|523.19|519.19|523.16|519.16|523.19|519.19|523.15|519.15|6
1615924180000|2021-03-16 19:49:40|523.15|519.15|523.11|519.11|523.15|519.15|523.1|519.1|12
1615924190000|2021-03-16 19:49:50|523.12|519.12|523.12|519.12|523.12|519.12|523.12|519.12|1
1615924200000|2021-03-16 19:50:00|523.11|519.11|523.17|519.17|523.17|519.17|523.11|519.11|3
1615924210000|2021-03-16 19:50:10|523.16|519.16|523.15|519.15|523.19|519.19|523.15|519.15|5
1615924220000|2021-03-16 19:50:20|523.17|519.17|523.2|519.2|523.21|519.21|523.16|519.16|12
1615924230000|2021-03-16 19:50:30|523.21|519.21|523.19|519.19|523.21|519.21|523.19|519.19|3
1615924240000|2021-03-16 19:50:40|523.17|519.17|523.18|519.18|523.19|519.19|523.17|519.17|3
1615924250000|2021-03-16 19:50:50|523.17|519.17|523.19|519.19|523.24|519.24|523.14|519.14|17
1615924260000|2021-03-16 19:51:00|523.17|519.17|523.32|519.32|523.35|519.35|523.17|519.17|17
1615924270000|2021-03-16 19:51:10|523.31|519.31|523.4|519.4|523.4|519.4|523.28|519.28|22
1615924280000|2021-03-16 19:51:20|523.39|519.39|523.44|519.44|523.44|519.44|523.39|519.39|10
1615924290000|2021-03-16 19:51:30|523.41|519.41|523.39|519.39|523.44|519.44|523.38|519.38|24
1615924300000|2021-03-16 19:51:40|523.42|519.42|523.39|519.39|523.43|519.43|523.37|519.37|19
1615924310000|2021-03-16 19:51:50|523.42|519.42|523.41|519.41|523.46|519.46|523.41|519.41|22
1615924320000|2021-03-16 19:52:00|523.42|519.42|523.4|519.4|523.43|519.43|523.39|519.39|24
1615924330000|2021-03-16 19:52:10|523.41|519.41|523.41|519.41|523.43|519.43|523.41|519.41|7
1615924340000|2021-03-16 19:52:20|523.42|519.42|523.33|519.33|523.43|519.43|523.33|519.33|9
1615924350000|2021-03-16 19:52:30|523.34|519.34|523.23|519.23|523.34|519.34|523.2|519.2|11
1615924360000|2021-03-16 19:52:40|523.21|519.21|523.21|519.21|523.26|519.26|523.16|519.16|17
1615924370000|2021-03-16 19:52:50|523.18|519.18|523.2|519.2|523.25|519.25|523.18|519.18|15
1615924380000|2021-03-16 19:53:00|523.21|519.21|523.27|519.27|523.27|519.27|523.19|519.19|19
1615924390000|2021-03-16 19:53:10|523.25|519.25|523.07|519.07|523.25|519.25|523.04|519.04|29
1615924400000|2021-03-16 19:53:20|523.09|519.09|523.14|519.14|523.16|519.16|523.08|519.08|26
1615924410000|2021-03-16 19:53:30|523.12|519.12|523.13|519.13|523.13|519.13|523.11|519.11|6
1615924420000|2021-03-16 19:53:40|523.14|519.14|523.19|519.19|523.2|519.2|523.1|519.1|21
1615924430000|2021-03-16 19:53:50|523.18|519.18|523.24|519.24|523.24|519.24|523.18|519.18|7
1615924440000|2021-03-16 19:54:00|523.19|519.19|523.35|519.35|523.35|519.35|523.19|519.19|20
1615924450000|2021-03-16 19:54:10|523.36|519.36|523.34|519.34|523.38|519.38|523.34|519.34|16
1615924460000|2021-03-16 19:54:20|523.31|519.31|523.29|519.29|523.34|519.34|523.27|519.27|14
1615924470000|2021-03-16 19:54:30|523.3|519.3|523.22|519.22|523.3|519.3|523.19|519.19|17
1615924480000|2021-03-16 19:54:40|523.24|519.24|523.22|519.22|523.27|519.27|523.22|519.22|16
1615924490000|2021-03-16 19:54:50|523.23|519.23|523.22|519.22|523.24|519.24|523.17|519.17|20
1615924500000|2021-03-16 19:55:00|523.23|519.23|523.22|519.22|523.23|519.23|523.18|519.18|14
1615924510000|2021-03-16 19:55:10|523.21|519.21|523.16|519.16|523.24|519.24|523.16|519.16|15
1615924520000|2021-03-16 19:55:20|523.15|519.15|523.17|519.17|523.23|519.23|523.15|519.15|11
1615924530000|2021-03-16 19:55:30|523.18|519.18|523.17|519.17|523.22|519.22|523.17|519.17|16
1615924540000|2021-03-16 19:55:40|523.08|519.08|523.1|519.1|523.15|519.15|523.05|519.05|30
1615924550000|2021-03-16 19:55:50|523.09|519.09|523.06|519.06|523.15|519.15|523.04|519.04|19
1615924560000|2021-03-16 19:56:00|523.09|519.09|523.03|519.03|523.12|519.12|523.03|519.03|19
1615924570000|2021-03-16 19:56:10|523.12|519.12|523.13|519.13|523.13|519.13|523.12|519.12|4
1615924590000|2021-03-16 19:56:30|523.12|519.12|523.12|519.12|523.12|519.12|523.12|519.12|1
1615924600000|2021-03-16 19:56:40|523.01|519.01|522.98|518.98|523.04|519.04|522.98|518.98|12
1615924610000|2021-03-16 19:56:50|522.99|518.99|522.87|518.87|523.01|519.01|522.85|518.85|16
1615924620000|2021-03-16 19:57:00|522.88|518.88|522.82|518.82|522.92|518.92|522.79|518.79|18
1615924630000|2021-03-16 19:57:10|522.83|518.83|522.77|518.77|522.83|518.83|522.74|518.74|14
1615924640000|2021-03-16 19:57:20|522.78|518.78|522.79|518.79|522.82|518.82|522.77|518.77|16
1615924650000|2021-03-16 19:57:30|522.78|518.78|522.86|518.86|522.87|518.87|522.78|518.78|17
1615924660000|2021-03-16 19:57:40|522.89|518.89|522.92|518.92|522.94|518.94|522.89|518.89|16
1615924670000|2021-03-16 19:57:50|522.93|518.93|523.01|519.01|523.01|519.01|522.9|518.9|16
1615924680000|2021-03-16 19:58:00|523.03|519.03|523.19|519.19|523.19|519.19|523|519|21
1615924690000|2021-03-16 19:58:10|523.22|519.22|523.33|519.33|523.33|519.33|523.17|519.17|28
1615924700000|2021-03-16 19:58:20|523.3|519.3|523.25|519.25|523.3|519.3|523.16|519.16|13
1615924720000|2021-03-16 19:58:40|523.26|519.26|523.41|519.41|523.41|519.41|523.26|519.26|15
1615924730000|2021-03-16 19:58:50|523.43|519.43|523.41|519.41|523.44|519.44|523.38|519.38|22
1615924740000|2021-03-16 19:59:00|523.43|519.43|523.49|519.49|523.49|519.49|523.41|519.41|11
1615924750000|2021-03-16 19:59:10|523.47|519.47|523.56|519.56|523.58|519.58|523.47|519.47|9
1615924760000|2021-03-16 19:59:20|523.57|519.57|523.47|519.47|523.57|519.57|523.47|519.47|10
1615924770000|2021-03-16 19:59:30|523.51|519.51|523.67|519.67|523.67|519.67|523.46|519.46|12
1615924780000|2021-03-16 19:59:40|523.66|519.66|523.69|519.69|523.71|519.71|523.46|519.46|17
1615924790000|2021-03-16 19:59:50|523.74|519.74|523.7|519.7|523.74|519.74|523.7|519.7|2
1615924800000|2021-03-16 20:00:00|523.69|519.69|523.6|519.6|523.8|519.8|523.59|519.59|24
1615924810000|2021-03-16 20:00:10|523.61|519.61|523.54|519.54|523.61|519.61|523.48|519.48|18
1615924820000|2021-03-16 20:00:20|523.55|519.55|523.34|519.34|523.55|519.55|523.29|519.29|17
1615924830000|2021-03-16 20:00:30|523.31|519.31|523.04|519.04|523.37|519.37|523.04|519.04|19
1615924840000|2021-03-16 20:00:40|523.05|519.05|523.2|519.2|523.32|519.32|523.02|519.02|19
1615924850000|2021-03-16 20:00:50|523.19|519.19|522.98|518.98|523.2|519.2|522.98|518.98|20
1615924860000|2021-03-16 20:01:00|522.97|518.97|522.91|518.91|522.97|518.97|522.9|518.9|13
1615924870000|2021-03-16 20:01:10|522.93|518.93|522.99|518.99|523.01|519.01|522.91|518.91|23
1615924880000|2021-03-16 20:01:20|523.02|519.02|523.1|519.1|523.27|519.27|522.98|518.98|23
1615924890000|2021-03-16 20:01:30|523.17|519.17|523.43|519.43|523.43|519.43|523.16|519.16|27
1615924900000|2021-03-16 20:01:40|523.38|519.38|523.28|519.28|523.42|519.42|523.12|519.12|19
1615924910000|2021-03-16 20:01:50|523.34|519.34|523.41|519.41|523.41|519.41|523.27|519.27|25
1615924920000|2021-03-16 20:02:00|523.42|519.42|523.48|519.48|523.52|519.52|523.4|519.4|18
1615924930000|2021-03-16 20:02:10|523.5|519.5|523.28|519.28|523.5|519.5|523.17|519.17|27
1615924940000|2021-03-16 20:02:20|523.26|519.26|523.29|519.29|523.31|519.31|523.18|519.18|21
1615924950000|2021-03-16 20:02:30|523.3|519.3|523.45|519.45|523.51|519.51|523.3|519.3|22
1615924960000|2021-03-16 20:02:40|523.43|519.43|523.46|519.46|523.48|519.48|523.38|519.38|17
1615924970000|2021-03-16 20:02:50|523.43|519.43|523.68|519.68|523.68|519.68|523.42|519.42|19
1615924980000|2021-03-16 20:03:00|523.69|519.69|523.71|519.71|523.74|519.74|523.35|519.35|29
1615924990000|2021-03-16 20:03:10|523.72|519.72|524.02|520.02|524.03|520.03|523.62|519.62|25
1615925000000|2021-03-16 20:03:20|524|520|523.97|519.97|524.03|520.03|523.85|519.85|21
1615925010000|2021-03-16 20:03:30|523.96|519.96|523.99|519.99|524.02|520.02|523.82|519.82|23
1615925020000|2021-03-16 20:03:40|524.05|520.05|524.26|520.26|524.26|520.26|524.05|520.05|12
1615925030000|2021-03-16 20:03:50|524.27|520.27|524.31|520.31|524.44|520.44|524.14|520.14|27
1615925040000|2021-03-16 20:04:00|524.38|520.38|524.74|520.74|524.74|520.74|524.38|520.38|20
1615925050000|2021-03-16 20:04:10|524.78|520.78|525.3|521.3|525.33|521.33|524.66|520.66|31
1615925060000|2021-03-16 20:04:20|525.34|521.34|525.16|521.16|525.37|521.37|525.15|521.15|28
1615925070000|2021-03-16 20:04:30|525.09|521.09|524.92|520.92|525.09|521.09|524.76|520.76|27
1615925080000|2021-03-16 20:04:40|524.95|520.95|525.24|521.24|525.26|521.26|524.95|520.95|26
1615925090000|2021-03-16 20:04:50|525.21|521.21|525.26|521.26|525.35|521.35|525.21|521.21|24
1615925100000|2021-03-16 20:05:00|525.29|521.29|525.19|521.19|525.3|521.3|525.08|521.08|25
1615925110000|2021-03-16 20:05:10|525.2|521.2|525.12|521.12|525.24|521.24|525.05|521.05|25
1615925120000|2021-03-16 20:05:20|525.05|521.05|525.06|521.06|525.17|521.17|524.91|520.91|25
1615925130000|2021-03-16 20:05:30|525.08|521.08|525.09|521.09|525.11|521.11|525.05|521.05|22
1615925140000|2021-03-16 20:05:40|524.97|520.97|525.11|521.11|525.13|521.13|524.97|520.97|22
1615925150000|2021-03-16 20:05:50|525.1|521.1|525.1|521.1|525.12|521.12|525.08|521.08|10
1615925160000|2021-03-16 20:06:00|525.09|521.09|524.98|520.98|525.11|521.11|524.9|520.9|15
1615925170000|2021-03-16 20:06:10|524.99|520.99|524.87|520.87|525|521|524.87|520.87|15
1615925180000|2021-03-16 20:06:20|524.86|520.86|524.81|520.81|524.95|520.95|524.79|520.79|18
1615925190000|2021-03-16 20:06:30|524.82|520.82|524.78|520.78|524.83|520.83|524.76|520.76|14
1615925200000|2021-03-16 20:06:40|524.77|520.77|524.72|520.72|524.79|520.79|524.59|520.59|21
1615925210000|2021-03-16 20:06:50|524.73|520.73|524.76|520.76|524.76|520.76|524.72|520.72|11
1615925220000|2021-03-16 20:07:00|524.75|520.75|524.76|520.76|524.78|520.78|524.72|520.72|10
1615925230000|2021-03-16 20:07:10|524.77|520.77|524.64|520.64|524.79|520.79|524.64|520.64|17
1615925240000|2021-03-16 20:07:20|524.59|520.59|524.5|520.5|524.6|520.6|524.4|520.4|31
1615925250000|2021-03-16 20:07:30|524.52|520.52|524.56|520.56|524.6|520.6|524.52|520.52|20
1615925260000|2021-03-16 20:07:40|524.61|520.61|524.83|520.83|524.94|520.94|524.61|520.61|27
1615925270000|2021-03-16 20:07:50|524.82|520.82|524.77|520.77|524.85|520.85|524.75|520.75|23
1615925280000|2021-03-16 20:08:00|524.78|520.78|524.6|520.6|524.79|520.79|524.6|520.6|18
1615925290000|2021-03-16 20:08:10|524.61|520.61|524.51|520.51|524.75|520.75|524.51|520.51|27
1615925300000|2021-03-16 20:08:20|524.53|520.53|524.43|520.43|524.6|520.6|524.42|520.42|25
1615925310000|2021-03-16 20:08:30|524.42|520.42|524.59|520.59|524.61|520.61|524.42|520.42|27
1615925320000|2021-03-16 20:08:40|524.6|520.6|524.6|520.6|524.65|520.65|524.59|520.59|22
1615925330000|2021-03-16 20:08:50|524.61|520.61|524.65|520.65|524.67|520.67|524.58|520.58|20
1615925340000|2021-03-16 20:09:00|524.72|520.72|524.97|520.97|525.07|521.07|524.72|520.72|26
1615925350000|2021-03-16 20:09:10|524.96|520.96|525|521|525.02|521.02|524.93|520.93|23
1615925360000|2021-03-16 20:09:20|525.08|521.08|525.05|521.05|525.11|521.11|524.88|520.88|22
1615925370000|2021-03-16 20:09:30|524.85|520.85|525.13|521.13|525.14|521.14|524.85|520.85|5
1615925380000|2021-03-16 20:09:40|525.14|521.14|525.17|521.17|525.19|521.19|525.14|521.14|13
1615925390000|2021-03-16 20:09:50|525.16|521.16|525.2|521.2|525.21|521.21|525.1|521.1|21
1615925400000|2021-03-16 20:10:00|525.22|521.22|524.92|520.92|525.23|521.23|524.86|520.86|23
1615925410000|2021-03-16 20:10:10|524.93|520.93|524.85|520.85|524.93|520.93|524.84|520.84|19
1615925420000|2021-03-16 20:10:20|524.83|520.83|524.82|520.82|524.83|520.83|524.75|520.75|18
1615925430000|2021-03-16 20:10:30|524.81|520.81|524.8|520.8|524.82|520.82|524.79|520.79|10
1615925440000|2021-03-16 20:10:40|524.81|520.81|524.62|520.62|524.81|520.81|524.61|520.61|17
1615925450000|2021-03-16 20:10:50|524.63|520.63|524.39|520.39|524.63|520.63|524.34|520.34|26
1615925460000|2021-03-16 20:11:00|524.38|520.38|524.36|520.36|524.38|520.38|524.34|520.34|10
1615925470000|2021-03-16 20:11:10|524.37|520.37|523.86|519.86|524.37|520.37|523.86|519.86|12
1615925480000|2021-03-16 20:11:20|523.88|519.88|524.04|520.04|524.28|520.28|523.87|519.87|25
1615925490000|2021-03-16 20:11:30|523.92|519.92|524.29|520.29|524.29|520.29|523.92|519.92|14
1615925500000|2021-03-16 20:11:40|524.32|520.32|524.55|520.55|524.56|520.56|524.32|520.32|19
1615925510000|2021-03-16 20:11:50|524.54|520.54|524.55|520.55|524.55|520.55|524.53|520.53|6
1615925520000|2021-03-16 20:12:00|524.56|520.56|525.08|521.08|525.13|521.13|524.45|520.45|29
1615925530000|2021-03-16 20:12:10|525.07|521.07|524.96|520.96|525.09|521.09|524.8|520.8|32
1615925540000|2021-03-16 20:12:20|524.98|520.98|525.06|521.06|525.06|521.06|524.95|520.95|22
1615925550000|2021-03-16 20:12:30|525.02|521.02|525.17|521.17|525.17|521.17|525.02|521.02|14
1615925560000|2021-03-16 20:12:40|525.18|521.18|525.12|521.12|525.19|521.19|525.11|521.11|20
1615925570000|2021-03-16 20:12:50|525.13|521.13|525.18|521.18|525.2|521.2|525.11|521.11|14
1615925580000|2021-03-16 20:13:00|525.19|521.19|525.18|521.18|525.19|521.19|525.11|521.11|15
1615925590000|2021-03-16 20:13:10|525.16|521.16|525.07|521.07|525.16|521.16|525.03|521.03|20
1615925600000|2021-03-16 20:13:20|525.05|521.05|525.12|521.12|525.15|521.15|525.05|521.05|27
1615925610000|2021-03-16 20:13:30|525.1|521.1|525.06|521.06|525.1|521.1|525.05|521.05|13
1615925620000|2021-03-16 20:13:40|525.09|521.09|524.86|520.86|525.11|521.11|524.86|520.86|11
1615925630000|2021-03-16 20:13:50|524.89|520.89|524.9|520.9|524.9|520.9|524.83|520.83|16
1615925640000|2021-03-16 20:14:00|524.91|520.91|524.72|520.72|524.99|520.99|524.59|520.59|24
1615925650000|2021-03-16 20:14:10|524.75|520.75|524.9|520.9|524.93|520.93|524.7|520.7|23
1615925660000|2021-03-16 20:14:20|524.91|520.91|524.9|520.9|524.96|520.96|524.82|520.82|21
1615925670000|2021-03-16 20:14:30|524.84|520.84|524.95|520.95|525|521|524.84|520.84|21
1615925680000|2021-03-16 20:14:40|524.97|520.97|525.07|521.07|525.07|521.07|524.97|520.97|5
1615925700000|2021-03-16 20:15:00|525.06|521.06|525.12|521.12|525.12|521.12|525.03|521.03|15
1615925710000|2021-03-16 20:15:10|525.11|521.11|525.28|521.28|525.32|521.32|525.11|521.11|14
1615925720000|2021-03-16 20:15:20|525.29|521.29|525.49|521.49|525.56|521.56|525.29|521.29|19
1615925730000|2021-03-16 20:15:30|525.5|521.5|525.29|521.29|525.6|521.6|525.29|521.29|22
1615925740000|2021-03-16 20:15:40|525.28|521.28|525.39|521.39|525.39|521.39|525.23|521.23|26
1615925750000|2021-03-16 20:15:50|525.4|521.4|525.51|521.51|525.53|521.53|525.23|521.23|24
1615925760000|2021-03-16 20:16:00|525.45|521.45|525.48|521.48|525.52|521.52|525.44|521.44|13
1615925770000|2021-03-16 20:16:10|525.51|521.51|525.17|521.17|525.51|521.51|525.13|521.13|25
1615925780000|2021-03-16 20:16:20|525.18|521.18|525.29|521.29|525.29|521.29|525.18|521.18|19
1615925790000|2021-03-16 20:16:30|525.28|521.28|525.35|521.35|525.35|521.35|525.22|521.22|22
1615925800000|2021-03-16 20:16:40|525.34|521.34|525.35|521.35|525.36|521.36|525.28|521.28|17
1615925810000|2021-03-16 20:16:50|525.34|521.34|525.42|521.42|525.43|521.43|525.34|521.34|10
1615925820000|2021-03-16 20:17:00|525.43|521.43|525.37|521.37|525.45|521.45|525.31|521.31|14
1615925830000|2021-03-16 20:17:10|525.3|521.3|525.4|521.4|525.4|521.4|525.3|521.3|18
1615925840000|2021-03-16 20:17:20|525.41|521.41|525.28|521.28|525.46|521.46|525.27|521.27|22
1615925850000|2021-03-16 20:17:30|525.3|521.3|525.29|521.29|525.32|521.32|525.27|521.27|18
1615925860000|2021-03-16 20:17:40|525.31|521.31|525.28|521.28|525.31|521.31|525.27|521.27|8
1615925870000|2021-03-16 20:17:50|525.3|521.3|525.21|521.21|525.31|521.31|525.2|521.2|19
1615925880000|2021-03-16 20:18:00|525.22|521.22|525.25|521.25|525.25|521.25|525.16|521.16|14
1615925890000|2021-03-16 20:18:10|525.2|521.2|525.29|521.29|525.29|521.29|525.15|521.15|18
1615925900000|2021-03-16 20:18:20|525.31|521.31|525.48|521.48|525.48|521.48|525.3|521.3|24
1615925910000|2021-03-16 20:18:30|525.47|521.47|525.46|521.46|525.5|521.5|525.45|521.45|13
1615925920000|2021-03-16 20:18:40|525.47|521.47|525.6|521.6|525.6|521.6|525.45|521.45|15
1615925930000|2021-03-16 20:18:50|525.59|521.59|525.6|521.6|525.6|521.6|525.58|521.58|5
1615925940000|2021-03-16 20:19:00|525.53|521.53|525.42|521.42|525.55|521.55|525.33|521.33|29
1615925950000|2021-03-16 20:19:10|525.43|521.43|525.39|521.39|525.44|521.44|525.38|521.38|13
1615925960000|2021-03-16 20:19:20|525.37|521.37|525.41|521.41|525.54|521.54|525.36|521.36|24
1615925970000|2021-03-16 20:19:30|525.43|521.43|524.84|520.84|525.44|521.44|524.82|520.82|21
1615925980000|2021-03-16 20:19:40|524.83|520.83|525.05|521.05|525.08|521.08|524.79|520.79|24
1615925990000|2021-03-16 20:19:50|525.04|521.04|525.22|521.22|525.23|521.23|525.04|521.04|19
1615926000000|2021-03-16 20:20:00|525.14|521.14|524.83|520.83|525.15|521.15|524.81|520.81|31
1615926010000|2021-03-16 20:20:10|524.86|520.86|525.07|521.07|525.07|521.07|524.84|520.84|21
1615926020000|2021-03-16 20:20:20|525.05|521.05|525.18|521.18|525.18|521.18|525|521|16
1615926030000|2021-03-16 20:20:30|525.2|521.2|525.2|521.2|525.25|521.25|525.2|521.2|19
1615926040000|2021-03-16 20:20:40|525.23|521.23|525.21|521.21|525.24|521.24|525.18|521.18|22
1615926050000|2021-03-16 20:20:50|525.22|521.22|525.32|521.32|525.32|521.32|525.2|521.2|19
1615926060000|2021-03-16 20:21:00|525.36|521.36|525.54|521.54|525.61|521.61|525.32|521.32|27
1615926070000|2021-03-16 20:21:10|525.6|521.6|525.41|521.41|525.62|521.62|525.28|521.28|22
1615926080000|2021-03-16 20:21:20|525.42|521.42|525.42|521.42|525.45|521.45|525.36|521.36|23
1615926090000|2021-03-16 20:21:30|525.44|521.44|525.06|521.06|525.44|521.44|525.06|521.06|23
1615926100000|2021-03-16 20:21:40|525.05|521.05|525.13|521.13|525.17|521.17|525.03|521.03|23
1615926110000|2021-03-16 20:21:50|525.14|521.14|525.19|521.19|525.23|521.23|525.14|521.14|26
1615926120000|2021-03-16 20:22:00|525.17|521.17|525.15|521.15|525.19|521.19|525.15|521.15|13
1615926130000|2021-03-16 20:22:10|525.16|521.16|525.18|521.18|525.2|521.2|525.15|521.15|18
1615926140000|2021-03-16 20:22:20|525.2|521.2|525.18|521.18|525.22|521.22|525.15|521.15|17
1615926150000|2021-03-16 20:22:30|525.15|521.15|525.18|521.18|525.22|521.22|525.15|521.15|16
1615926160000|2021-03-16 20:22:40|525.19|521.19|525.02|521.02|525.23|521.23|525.02|521.02|19
1615926170000|2021-03-16 20:22:50|524.97|520.97|524.99|520.99|525.08|521.08|524.97|520.97|18
1615926180000|2021-03-16 20:23:00|525.01|521.01|525.12|521.12|525.25|521.25|524.86|520.86|22
1615926190000|2021-03-16 20:23:10|525.1|521.1|525.04|521.04|525.13|521.13|525.03|521.03|12
1615926200000|2021-03-16 20:23:20|525.12|521.12|525.32|521.32|525.32|521.32|525.05|521.05|18
1615926210000|2021-03-16 20:23:30|525.31|521.31|525.56|521.56|525.56|521.56|525.31|521.31|22
1615926220000|2021-03-16 20:23:40|525.59|521.59|525.49|521.49|525.59|521.59|525.47|521.47|19
1615926230000|2021-03-16 20:23:50|525.5|521.5|525.43|521.43|525.51|521.51|525.36|521.36|19
1615926240000|2021-03-16 20:24:00|525.42|521.42|525.44|521.44|525.48|521.48|525.4|521.4|18
1615926250000|2021-03-16 20:24:10|525.45|521.45|525.41|521.41|525.45|521.45|525.29|521.29|23
1615926260000|2021-03-16 20:24:20|525.4|521.4|525.45|521.45|525.45|521.45|525.38|521.38|15
1615926270000|2021-03-16 20:24:30|525.44|521.44|525.28|521.28|525.44|521.44|525.27|521.27|19
1615926280000|2021-03-16 20:24:40|525.34|521.34|525.42|521.42|525.42|521.42|525.34|521.34|14
1615926290000|2021-03-16 20:24:50|525.43|521.43|525.5|521.5|525.5|521.5|525.43|521.43|17
1615926300000|2021-03-16 20:25:00|525.51|521.51|525.12|521.12|525.52|521.52|525.12|521.12|21
1615926310000|2021-03-16 20:25:10|525.18|521.18|525.22|521.22|525.24|521.24|525.11|521.11|26
1615926320000|2021-03-16 20:25:20|525.26|521.26|525.13|521.13|525.32|521.32|525.12|521.12|22
1615926330000|2021-03-16 20:25:30|525.14|521.14|525.15|521.15|525.17|521.17|525.12|521.12|19
1615926340000|2021-03-16 20:25:40|525.16|521.16|525.18|521.18|525.31|521.31|525.07|521.07|21
1615926350000|2021-03-16 20:25:50|525.17|521.17|525.11|521.11|525.19|521.19|525.11|521.11|9
1615926360000|2021-03-16 20:26:00|525.12|521.12|525.18|521.18|525.19|521.19|525.12|521.12|21
1615926370000|2021-03-16 20:26:10|525.24|521.24|525.15|521.15|525.24|521.24|525.13|521.13|18
1615926380000|2021-03-16 20:26:20|525.12|521.12|525|521|525.16|521.16|525|521|20
1615926390000|2021-03-16 20:26:30|524.92|520.92|524.97|520.97|524.99|520.99|524.86|520.86|28
1615926400000|2021-03-16 20:26:40|524.98|520.98|524.96|520.96|525.03|521.03|524.93|520.93|30
1615926410000|2021-03-16 20:26:50|524.93|520.93|524.87|520.87|524.95|520.95|524.83|520.83|22
1615926420000|2021-03-16 20:27:00|524.83|520.83|524.91|520.91|524.95|520.95|524.82|520.82|19
1615926430000|2021-03-16 20:27:10|524.93|520.93|525.12|521.12|525.15|521.15|524.87|520.87|25
1615926440000|2021-03-16 20:27:20|525.15|521.15|525.2|521.2|525.23|521.23|525.11|521.11|29
1615926450000|2021-03-16 20:27:30|525.19|521.19|525.15|521.15|525.2|521.2|525.12|521.12|23
1615926460000|2021-03-16 20:27:40|525.16|521.16|525.4|521.4|525.4|521.4|525.15|521.15|22
1615926470000|2021-03-16 20:27:50|525.38|521.38|525.41|521.41|525.47|521.47|525.36|521.36|20
1615926480000|2021-03-16 20:28:00|525.35|521.35|525.38|521.38|525.39|521.39|525.33|521.33|21
1615926490000|2021-03-16 20:28:10|525.22|521.22|525.38|521.38|525.4|521.4|525.17|521.17|29
1615926500000|2021-03-16 20:28:20|525.4|521.4|525.44|521.44|525.46|521.46|525.4|521.4|11
1615926510000|2021-03-16 20:28:30|525.46|521.46|525.39|521.39|525.46|521.46|525.36|521.36|16
1615926520000|2021-03-16 20:28:40|525.38|521.38|525.44|521.44|525.48|521.48|525.37|521.37|16
1615926530000|2021-03-16 20:28:50|525.45|521.45|525.51|521.51|525.51|521.51|525.43|521.43|12
1615926540000|2021-03-16 20:29:00|525.5|521.5|525.45|521.45|525.52|521.52|525.36|521.36|18
1615926550000|2021-03-16 20:29:10|525.46|521.46|525.45|521.45|525.48|521.48|525.39|521.39|14
1615926560000|2021-03-16 20:29:20|525.46|521.46|525.44|521.44|525.47|521.47|525.44|521.44|8
1615926570000|2021-03-16 20:29:30|525.45|521.45|525.44|521.44|525.46|521.46|525.4|521.4|9
1615926580000|2021-03-16 20:29:40|525.45|521.45|525.55|521.55|525.57|521.57|525.44|521.44|16
1615926590000|2021-03-16 20:29:50|525.54|521.54|525.59|521.59|525.59|521.59|525.54|521.54|3
1615926600000|2021-03-16 20:30:00|525.61|521.61|525.6|521.6|525.64|521.64|525.6|521.6|7
1615926610000|2021-03-16 20:30:10|525.55|521.55|525.55|521.55|525.58|521.58|525.54|521.54|7
1615926620000|2021-03-16 20:30:20|525.56|521.56|525.58|521.58|525.58|521.58|525.55|521.55|5
1615926630000|2021-03-16 20:30:30|525.61|521.61|525.63|521.63|525.63|521.63|525.61|521.61|5
1615926640000|2021-03-16 20:30:40|525.61|521.61|525.61|521.61|525.61|521.61|525.61|521.61|1
1615926650000|2021-03-16 20:30:50|525.6|521.6|525.48|521.48|525.6|521.6|525.48|521.48|15
1615926660000|2021-03-16 20:31:00|525.46|521.46|525.49|521.49|525.49|521.49|525.45|521.45|7
1615926670000|2021-03-16 20:31:10|525.48|521.48|525.48|521.48|525.5|521.5|525.43|521.43|14
1615926680000|2021-03-16 20:31:20|525.5|521.5|525.42|521.42|525.5|521.5|525.39|521.39|15
1615926690000|2021-03-16 20:31:30|525.41|521.41|525.44|521.44|525.44|521.44|525.41|521.41|6
1615926700000|2021-03-16 20:31:40|525.4|521.4|525.42|521.42|525.42|521.42|525.4|521.4|8
1615926710000|2021-03-16 20:31:50|525.43|521.43|525.42|521.42|525.43|521.43|525.4|521.4|5
1615926720000|2021-03-16 20:32:00|525.43|521.43|525.43|521.43|525.43|521.43|525.38|521.38|18
1615926730000|2021-03-16 20:32:10|525.45|521.45|525.45|521.45|525.45|521.45|525.42|521.42|11
1615926740000|2021-03-16 20:32:20|525.43|521.43|525.44|521.44|525.45|521.45|525.39|521.39|19
1615926750000|2021-03-16 20:32:30|525.42|521.42|525.43|521.43|525.43|521.43|525.39|521.39|10
1615926760000|2021-03-16 20:32:40|525.42|521.42|525.46|521.46|525.46|521.46|525.42|521.42|8
1615926770000|2021-03-16 20:32:50|525.43|521.43|525.36|521.36|525.45|521.45|525.35|521.35|16
1615926780000|2021-03-16 20:33:00|525.38|521.38|525.39|521.39|525.43|521.43|525.38|521.38|16
1615926790000|2021-03-16 20:33:10|525.36|521.36|525.41|521.41|525.44|521.44|525.36|521.36|16
1615926800000|2021-03-16 20:33:20|525.42|521.42|525.32|521.32|525.42|521.42|525.32|521.32|10
1615926810000|2021-03-16 20:33:30|525.36|521.36|525.42|521.42|525.43|521.43|525.32|521.32|21
1615926820000|2021-03-16 20:33:40|525.39|521.39|525.38|521.38|525.44|521.44|525.37|521.37|15
1615926830000|2021-03-16 20:33:50|525.39|521.39|525.41|521.41|525.42|521.42|525.39|521.39|7
1615926840000|2021-03-16 20:34:00|525.42|521.42|525.45|521.45|525.46|521.46|525.42|521.42|11
1615926850000|2021-03-16 20:34:10|525.42|521.42|525.4|521.4|525.44|521.44|525.37|521.37|18
1615926860000|2021-03-16 20:34:20|525.39|521.39|525.41|521.41|525.46|521.46|525.39|521.39|16
1615926870000|2021-03-16 20:34:30|525.43|521.43|525.41|521.41|525.43|521.43|525.4|521.4|6
1615926880000|2021-03-16 20:34:40|525.42|521.42|525.56|521.56|525.56|521.56|525.42|521.42|11
1615926890000|2021-03-16 20:34:50|525.54|521.54|525.47|521.47|525.56|521.56|525.41|521.41|13
1615926900000|2021-03-16 20:35:00|525.46|521.46|525.51|521.51|525.51|521.51|525.44|521.44|26
1615926910000|2021-03-16 20:35:10|525.5|521.5|525.51|521.51|525.51|521.51|525.5|521.5|16
1615926920000|2021-03-16 20:35:20|525.53|521.53|525.5|521.5|525.53|521.53|525.5|521.5|18
1615926930000|2021-03-16 20:35:30|525.49|521.49|525.49|521.49|525.49|521.49|525.48|521.48|11
1615926940000|2021-03-16 20:35:40|525.48|521.48|525.49|521.49|525.49|521.49|525.48|521.48|16
1615926950000|2021-03-16 20:35:50|525.47|521.47|525.41|521.41|525.49|521.49|525.39|521.39|8
1615926960000|2021-03-16 20:36:00|525.4|521.4|525.32|521.32|525.4|521.4|525.32|521.32|9
1615926970000|2021-03-16 20:36:10|525.3|521.3|525.29|521.29|525.33|521.33|525.27|521.27|19
1615926980000|2021-03-16 20:36:20|525.28|521.28|525.29|521.29|525.33|521.33|525.26|521.26|17
1615926990000|2021-03-16 20:36:30|525.3|521.3|525.28|521.28|525.33|521.33|525.24|521.24|24
1615927000000|2021-03-16 20:36:40|525.27|521.27|525.34|521.34|525.34|521.34|525.27|521.27|25
1615927010000|2021-03-16 20:36:50|525.32|521.32|525.32|521.32|525.34|521.34|525.32|521.32|4
1615927020000|2021-03-16 20:37:00|525.31|521.31|525.35|521.35|525.36|521.36|525.31|521.31|10
1615927030000|2021-03-16 20:37:10|525.36|521.36|525.4|521.4|525.42|521.42|525.35|521.35|19
1615927040000|2021-03-16 20:37:20|525.41|521.41|525.39|521.39|525.42|521.42|525.38|521.38|13
1615927050000|2021-03-16 20:37:30|525.44|521.44|525.52|521.52|525.52|521.52|525.44|521.44|18
1615927060000|2021-03-16 20:37:40|525.49|521.49|525.43|521.43|525.52|521.52|525.42|521.42|17
1615927070000|2021-03-16 20:37:50|525.41|521.41|525.35|521.35|525.44|521.44|525.3|521.3|20
1615927080000|2021-03-16 20:38:00|525.33|521.33|525.33|521.33|525.33|521.33|525.3|521.3|19
1615927090000|2021-03-16 20:38:10|525.32|521.32|525.45|521.45|525.45|521.45|525.32|521.32|17
1615927100000|2021-03-16 20:38:20|525.43|521.43|525.48|521.48|525.51|521.51|525.43|521.43|14
1615927110000|2021-03-16 20:38:30|525.49|521.49|525.51|521.51|525.51|521.51|525.49|521.49|3
1615927120000|2021-03-16 20:38:40|525.52|521.52|525.42|521.42|525.52|521.52|525.39|521.39|13
1615927130000|2021-03-16 20:38:50|525.43|521.43|525.51|521.51|525.52|521.52|525.43|521.43|12
1615927140000|2021-03-16 20:39:00|525.45|521.45|525.17|521.17|525.5|521.5|525.17|521.17|17
1615927150000|2021-03-16 20:39:10|525.15|521.15|525.14|521.14|525.18|521.18|525.12|521.12|19
1615927160000|2021-03-16 20:39:20|525.15|521.15|525.19|521.19|525.23|521.23|525.13|521.13|9
1615927170000|2021-03-16 20:39:30|525.2|521.2|525.17|521.17|525.23|521.23|525.16|521.16|12
1615927180000|2021-03-16 20:39:40|525.18|521.18|525.16|521.16|525.21|521.21|525.16|521.16|13
1615927190000|2021-03-16 20:39:50|525.15|521.15|525.22|521.22|525.22|521.22|525.15|521.15|20
1615927200000|2021-03-16 20:40:00|525.21|521.21|525.2|521.2|525.21|521.21|525.13|521.13|13
1615927210000|2021-03-16 20:40:10|525.21|521.21|525.35|521.35|525.36|521.36|525.2|521.2|11
1615927220000|2021-03-16 20:40:20|525.33|521.33|525.42|521.42|525.47|521.47|525.33|521.33|6
1615927230000|2021-03-16 20:40:30|525.43|521.43|525.48|521.48|525.49|521.49|525.43|521.43|16
1615927240000|2021-03-16 20:40:40|525.49|521.49|525.54|521.54|525.54|521.54|525.49|521.49|11
1615927250000|2021-03-16 20:40:50|525.56|521.56|525.55|521.55|525.56|521.56|525.51|521.51|11
1615927260000|2021-03-16 20:41:00|525.7|521.7|525.76|521.76|525.78|521.78|525.67|521.67|11
1615927270000|2021-03-16 20:41:10|525.75|521.75|525.73|521.73|525.79|521.79|525.73|521.73|5
1615927280000|2021-03-16 20:41:20|525.72|521.72|525.67|521.67|525.74|521.74|525.64|521.64|13
1615927290000|2021-03-16 20:41:30|525.66|521.66|525.55|521.55|525.67|521.67|525.55|521.55|12
1615927300000|2021-03-16 20:41:40|525.54|521.54|525.47|521.47|525.55|521.55|525.44|521.44|13
1615927310000|2021-03-16 20:41:50|525.46|521.46|525.59|521.59|525.6|521.6|525.42|521.42|24
1615927320000|2021-03-16 20:42:00|525.6|521.6|525.57|521.57|525.65|521.65|525.57|521.57|11
1615927330000|2021-03-16 20:42:10|525.56|521.56|525.62|521.62|525.63|521.63|525.56|521.56|5
1615927340000|2021-03-16 20:42:20|525.6|521.6|525.6|521.6|525.62|521.62|525.6|521.6|5
1615927350000|2021-03-16 20:42:30|525.61|521.61|525.6|521.6|525.63|521.63|525.58|521.58|14
1615927360000|2021-03-16 20:42:40|525.61|521.61|525.59|521.59|525.64|521.64|525.59|521.59|13
1615927370000|2021-03-16 20:42:50|525.6|521.6|525.73|521.73|525.73|521.73|525.6|521.6|9
1615927380000|2021-03-16 20:43:00|525.72|521.72|525.73|521.73|525.73|521.73|525.72|521.72|2
1615927390000|2021-03-16 20:43:10|525.74|521.74|525.7|521.7|525.74|521.74|525.68|521.68|13
1615927400000|2021-03-16 20:43:20|525.71|521.71|525.71|521.71|525.71|521.71|525.71|521.71|1
1615927410000|2021-03-16 20:43:30|525.7|521.7|525.66|521.66|525.7|521.7|525.64|521.64|12
1615927420000|2021-03-16 20:43:40|525.67|521.67|525.73|521.73|525.73|521.73|525.65|521.65|7
1615927430000|2021-03-16 20:43:50|525.7|521.7|525.75|521.75|525.75|521.75|525.7|521.7|3
1615927440000|2021-03-16 20:44:00|525.76|521.76|525.68|521.68|525.76|521.76|525.66|521.66|16
1615927450000|2021-03-16 20:44:10|525.66|521.66|525.71|521.71|525.71|521.71|525.66|521.66|11
1615927460000|2021-03-16 20:44:20|525.7|521.7|525.59|521.59|525.7|521.7|525.59|521.59|17
1615927470000|2021-03-16 20:44:30|525.58|521.58|525.54|521.54|525.59|521.59|525.54|521.54|12
1615927480000|2021-03-16 20:44:40|525.51|521.51|525.56|521.56|525.56|521.56|525.49|521.49|23
1615927490000|2021-03-16 20:44:50|525.57|521.57|525.45|521.45|525.57|521.57|525.45|521.45|18
1615927500000|2021-03-16 20:45:00|525.44|521.44|525.35|521.35|525.47|521.47|525.33|521.33|24
1615927510000|2021-03-16 20:45:10|525.37|521.37|525.4|521.4|525.41|521.41|525.35|521.35|25
1615927520000|2021-03-16 20:45:20|525.39|521.39|525.39|521.39|525.42|521.42|525.34|521.34|22
1615927530000|2021-03-16 20:45:30|525.35|521.35|525.41|521.41|525.43|521.43|525.35|521.35|15
1615927540000|2021-03-16 20:45:40|525.39|521.39|525.27|521.27|525.42|521.42|525.24|521.24|19
1615927550000|2021-03-16 20:45:50|525.25|521.25|525.22|521.22|525.3|521.3|525.2|521.2|22
1615927560000|2021-03-16 20:46:00|525.23|521.23|525.25|521.25|525.28|521.28|525.17|521.17|21
1615927570000|2021-03-16 20:46:10|525.23|521.23|525.14|521.14|525.33|521.33|525.14|521.14|30
1615927580000|2021-03-16 20:46:20|525.19|521.19|524.98|520.98|525.19|521.19|524.97|520.97|27
1615927590000|2021-03-16 20:46:30|524.99|520.99|524.97|520.97|524.99|520.99|524.96|520.96|16
1615927600000|2021-03-16 20:46:40|524.96|520.96|525.02|521.02|525.19|521.19|524.96|520.96|23
1615927610000|2021-03-16 20:46:50|524.99|520.99|525.03|521.03|525.11|521.11|524.97|520.97|19
1615927620000|2021-03-16 20:47:00|525.01|521.01|525.08|521.08|525.19|521.19|524.99|520.99|19
1615927630000|2021-03-16 20:47:10|525.09|521.09|525.1|521.1|525.2|521.2|525.07|521.07|24
1615927640000|2021-03-16 20:47:20|525.08|521.08|525.3|521.3|525.3|521.3|525|521|22
1615927650000|2021-03-16 20:47:30|525.33|521.33|525.3|521.3|525.35|521.35|525.24|521.24|19
1615927660000|2021-03-16 20:47:40|525.27|521.27|525.41|521.41|525.41|521.41|525.26|521.26|20
1615927670000|2021-03-16 20:47:50|525.42|521.42|525.52|521.52|525.54|521.54|525.32|521.32|23
1615927680000|2021-03-16 20:48:00|525.51|521.51|525.51|521.51|525.56|521.56|525.41|521.41|20
1615927690000|2021-03-16 20:48:10|525.48|521.48|525.51|521.51|525.66|521.66|525.48|521.48|19
1615927700000|2021-03-16 20:48:20|525.5|521.5|525.53|521.53|525.57|521.57|525.49|521.49|16
1615927710000|2021-03-16 20:48:30|525.54|521.54|525.64|521.64|525.64|521.64|525.51|521.51|13
1615927720000|2021-03-16 20:48:40|525.63|521.63|525.56|521.56|525.63|521.63|525.56|521.56|7
1615927730000|2021-03-16 20:48:50|525.59|521.59|525.58|521.58|525.6|521.6|525.56|521.56|10
1615927740000|2021-03-16 20:49:00|525.59|521.59|525.58|521.58|525.64|521.64|525.5|521.5|16
1615927750000|2021-03-16 20:49:10|525.59|521.59|525.55|521.55|525.59|521.59|525.54|521.54|9
1615927760000|2021-03-16 20:49:20|525.56|521.56|525.55|521.55|525.56|521.56|525.53|521.53|8
1615927770000|2021-03-16 20:49:30|525.54|521.54|525.47|521.47|525.57|521.57|525.43|521.43|24
1615927780000|2021-03-16 20:49:40|525.48|521.48|525.47|521.47|525.52|521.52|525.45|521.45|12
1615927790000|2021-03-16 20:49:50|525.5|521.5|525.5|521.5|525.5|521.5|525.47|521.47|7
1615927800000|2021-03-16 20:50:00|525.43|521.43|525.33|521.33|525.43|521.43|525.33|521.33|7
1615927810000|2021-03-16 20:50:10|525.45|521.45|525.37|521.37|525.45|521.45|525.33|521.33|14
1615927820000|2021-03-16 20:50:20|525.38|521.38|525.59|521.59|525.59|521.59|525.38|521.38|12
1615927830000|2021-03-16 20:50:30|525.58|521.58|525.53|521.53|525.69|521.69|525.46|521.46|13
1615927840000|2021-03-16 20:50:40|525.54|521.54|525.58|521.58|525.59|521.59|525.54|521.54|18
1615927850000|2021-03-16 20:50:50|525.55|521.55|525.58|521.58|525.58|521.58|525.55|521.55|12
1615927860000|2021-03-16 20:51:00|525.56|521.56|525.65|521.65|525.65|521.65|525.55|521.55|25
1615927870000|2021-03-16 20:51:10|525.62|521.62|525.64|521.64|525.64|521.64|525.59|521.59|11
1615927880000|2021-03-16 20:51:20|525.63|521.63|525.62|521.62|525.64|521.64|525.62|521.62|6
1615927890000|2021-03-16 20:51:30|525.63|521.63|525.62|521.62|525.64|521.64|525.61|521.61|13
1615927900000|2021-03-16 20:51:40|525.6|521.6|525.68|521.68|525.71|521.71|525.6|521.6|9
1615927910000|2021-03-16 20:51:50|525.66|521.66|525.68|521.68|525.68|521.68|525.66|521.66|11
1615927920000|2021-03-16 20:52:00|525.69|521.69|525.71|521.71|525.74|521.74|525.69|521.69|8
1615927930000|2021-03-16 20:52:10|525.72|521.72|525.69|521.69|525.72|521.72|525.69|521.69|4
1615927940000|2021-03-16 20:52:20|525.68|521.68|525.66|521.66|525.72|521.72|525.62|521.62|8
1615927950000|2021-03-16 20:52:30|525.62|521.62|525.66|521.66|525.68|521.68|525.62|521.62|10
1615927960000|2021-03-16 20:52:40|525.64|521.64|525.65|521.65|525.69|521.69|525.64|521.64|15
1615927970000|2021-03-16 20:52:50|525.62|521.62|525.65|521.65|525.66|521.66|525.61|521.61|10
1615927980000|2021-03-16 20:53:00|525.66|521.66|525.62|521.62|525.66|521.66|525.6|521.6|10
1615927990000|2021-03-16 20:53:10|525.64|521.64|525.63|521.63|525.65|521.65|525.62|521.62|7
1615928000000|2021-03-16 20:53:20|525.64|521.64|525.63|521.63|525.64|521.64|525.62|521.62|12
1615928010000|2021-03-16 20:53:30|525.64|521.64|525.64|521.64|525.65|521.65|525.63|521.63|7
1615928020000|2021-03-16 20:53:40|525.63|521.63|525.66|521.66|525.66|521.66|525.63|521.63|11
1615928030000|2021-03-16 20:53:50|525.65|521.65|525.66|521.66|525.66|521.66|525.65|521.65|4
1615928040000|2021-03-16 20:54:00|525.67|521.67|525.61|521.61|525.69|521.69|525.61|521.61|11
1615928050000|2021-03-16 20:54:10|525.62|521.62|525.63|521.63|525.63|521.63|525.61|521.61|6
1615928060000|2021-03-16 20:54:20|525.65|521.65|525.65|521.65|525.65|521.65|525.65|521.65|1
1615928070000|2021-03-16 20:54:30|525.78|521.78|525.7|521.7|525.83|521.83|525.68|521.68|8
1615928080000|2021-03-16 20:54:40|525.68|521.68|525.66|521.66|525.68|521.68|525.57|521.57|18
1615928090000|2021-03-16 20:54:50|525.69|521.69|525.69|521.69|525.69|521.69|525.64|521.64|3
1615928100000|2021-03-16 20:55:00|525.67|521.67|525.7|521.7|525.74|521.74|525.64|521.64|10
1615928110000|2021-03-16 20:55:10|525.71|521.71|525.72|521.72|525.74|521.74|525.65|521.65|14
1615928120000|2021-03-16 20:55:20|525.69|521.69|525.62|521.62|525.81|521.81|525.62|521.62|15
1615928130000|2021-03-16 20:55:30|525.69|521.69|525.67|521.67|525.69|521.69|525.67|521.67|5
1615928140000|2021-03-16 20:55:40|525.68|521.68|525.71|521.71|525.71|521.71|525.65|521.65|13
1615928150000|2021-03-16 20:55:50|525.72|521.72|525.72|521.72|525.73|521.73|525.71|521.71|5
1615928160000|2021-03-16 20:56:00|525.65|521.65|525.71|521.71|525.72|521.72|525.65|521.65|8
1615928170000|2021-03-16 20:56:10|525.65|521.65|525.72|521.72|525.72|521.72|525.65|521.65|4
1615928180000|2021-03-16 20:56:20|525.71|521.71|525.72|521.72|525.72|521.72|525.71|521.71|2
1615928190000|2021-03-16 20:56:30|525.7|521.7|525.65|521.65|525.8|521.8|525.65|521.65|8
1615928200000|2021-03-16 20:56:40|525.52|521.52|525.49|521.49|525.58|521.58|525.42|521.42|23
1615928210000|2021-03-16 20:56:50|525.5|521.5|525.57|521.57|525.63|521.63|525.5|521.5|16
1615928220000|2021-03-16 20:57:00|525.59|521.59|525.62|521.62|525.7|521.7|525.59|521.59|13
1615928230000|2021-03-16 20:57:10|525.61|521.61|525.68|521.68|525.77|521.77|525.58|521.58|21
1615928240000|2021-03-16 20:57:20|525.69|521.69|525.79|521.79|525.79|521.79|525.67|521.67|6
1615928250000|2021-03-16 20:57:30|525.81|521.81|525.81|521.81|525.82|521.82|525.75|521.75|12
1615928260000|2021-03-16 20:57:40|525.82|521.82|525.77|521.77|525.82|521.82|525.77|521.77|5
1615928270000|2021-03-16 20:57:50|525.78|521.78|525.79|521.79|525.79|521.79|525.78|521.78|2
1615928280000|2021-03-16 20:58:00|525.78|521.78|525.8|521.8|525.8|521.8|525.74|521.74|15
1615928290000|2021-03-16 20:58:10|525.78|521.78|525.8|521.8|525.8|521.8|525.77|521.77|9
1615928300000|2021-03-16 20:58:20|525.81|521.81|525.81|521.81|525.84|521.84|525.81|521.81|5
1615928310000|2021-03-16 20:58:30|525.82|521.82|525.76|521.76|525.85|521.85|525.76|521.76|10
1615928320000|2021-03-16 20:58:40|525.82|521.82|525.79|521.79|525.87|521.87|525.76|521.76|9
1615928330000|2021-03-16 20:58:50|525.8|521.8|525.81|521.81|525.84|521.84|525.75|521.75|14
1615928340000|2021-03-16 20:59:00|525.82|521.82|525.8|521.8|525.82|521.82|525.75|521.75|15
1615928350000|2021-03-16 20:59:10|525.81|521.81|525.82|521.82|525.82|521.82|525.76|521.76|7
1615928370000|2021-03-16 20:59:30|525.77|521.77|525.74|521.74|525.77|521.77|525.71|521.71|11
1615928380000|2021-03-16 20:59:40|525.75|521.75|525.78|521.78|525.78|521.78|525.73|521.73|9
1615928390000|2021-03-16 20:59:50|525.74|521.74|525.81|521.81|525.81|521.81|525.74|521.74|8
1615928400000|2021-03-16 21:00:00|525.8|521.8|525.78|521.78|525.81|521.81|525.77|521.77|9
1615928410000|2021-03-16 21:00:10|525.72|521.72|525.66|521.66|525.77|521.77|525.66|521.66|13
1615928420000|2021-03-16 21:00:20|525.64|521.64|525.72|521.72|525.72|521.72|525.63|521.63|15
1615928430000|2021-03-16 21:00:30|525.71|521.71|525.7|521.7|525.72|521.72|525.65|521.65|18
1615928440000|2021-03-16 21:00:40|525.68|521.68|525.54|521.54|525.68|521.68|525.53|521.53|21
1615928450000|2021-03-16 21:00:50|525.53|521.53|525.53|521.53|525.6|521.6|525.53|521.53|15
1615928460000|2021-03-16 21:01:00|525.51|521.51|525.34|521.34|525.51|521.51|525.34|521.34|15
1615928470000|2021-03-16 21:01:10|525.33|521.33|525.27|521.27|525.33|521.33|525.26|521.26|9
1615928480000|2021-03-16 21:01:20|525.25|521.25|525.12|521.12|525.25|521.25|525.06|521.06|27
1615928490000|2021-03-16 21:01:30|525.2|521.2|525.08|521.08|525.2|521.2|525.06|521.06|23
1615928500000|2021-03-16 21:01:40|525.07|521.07|525.03|521.03|525.08|521.08|525.01|521.01|14
1615928510000|2021-03-16 21:01:50|525.04|521.04|525.1|521.1|525.11|521.11|525.01|521.01|20
1615928520000|2021-03-16 21:02:00|525.11|521.11|525.26|521.26|525.28|521.28|525.11|521.11|17
1615928530000|2021-03-16 21:02:10|525.28|521.28|525.33|521.33|525.33|521.33|525.27|521.27|15
1615928540000|2021-03-16 21:02:20|525.34|521.34|525.32|521.32|525.36|521.36|525.26|521.26|11
1615928550000|2021-03-16 21:02:30|525.33|521.33|525.38|521.38|525.42|521.42|525.32|521.32|11
1615928560000|2021-03-16 21:02:40|525.39|521.39|525.42|521.42|525.42|521.42|525.37|521.37|13
1615928570000|2021-03-16 21:02:50|525.41|521.41|525.38|521.38|525.41|521.41|525.38|521.38|12
1615928580000|2021-03-16 21:03:00|525.39|521.39|525.36|521.36|525.39|521.39|525.36|521.36|5
1615928590000|2021-03-16 21:03:10|525.37|521.37|525.36|521.36|525.37|521.37|525.36|521.36|4
1615928600000|2021-03-16 21:03:20|525.37|521.37|525.31|521.31|525.37|521.37|525.29|521.29|14
1615928610000|2021-03-16 21:03:30|525.32|521.32|525.39|521.39|525.4|521.4|525.32|521.32|18
1615928620000|2021-03-16 21:03:40|525.42|521.42|525.38|521.38|525.42|521.42|525.38|521.38|8
1615928630000|2021-03-16 21:03:50|525.36|521.36|525.37|521.37|525.37|521.37|525.34|521.34|7
1615928640000|2021-03-16 21:04:00|525.38|521.38|525.25|521.25|525.39|521.39|525.21|521.21|15
1615928650000|2021-03-16 21:04:10|525.33|521.33|525.3|521.3|525.38|521.38|525.3|521.3|16
1615928660000|2021-03-16 21:04:20|525.31|521.31|525.26|521.26|525.31|521.31|525.26|521.26|2
1615928670000|2021-03-16 21:04:30|525.25|521.25|525.24|521.24|525.26|521.26|525.22|521.22|8
1615928680000|2021-03-16 21:04:40|525.23|521.23|525.21|521.21|525.24|521.24|525.2|521.2|9
1615928690000|2021-03-16 21:04:50|525.22|521.22|525.2|521.2|525.22|521.22|525.16|521.16|11
1615928700000|2021-03-16 21:05:00|525.22|521.22|525.21|521.21|525.24|521.24|525.2|521.2|10
1615928710000|2021-03-16 21:05:10|525.22|521.22|525.22|521.22|525.25|521.25|525.19|521.19|14
1615928720000|2021-03-16 21:05:20|525.24|521.24|525.22|521.22|525.24|521.24|525.2|521.2|18
1615928730000|2021-03-16 21:05:30|525.23|521.23|525.22|521.22|525.24|521.24|525.21|521.21|12
1615928740000|2021-03-16 21:05:40|525.23|521.23|525.21|521.21|525.23|521.23|525.2|521.2|7
1615928750000|2021-03-16 21:05:50|525.22|521.22|525.22|521.22|525.26|521.26|525.22|521.22|12
1615928760000|2021-03-16 21:06:00|525.21|521.21|525.16|521.16|525.27|521.27|525.13|521.13|19
1615928770000|2021-03-16 21:06:10|525.15|521.15|525.05|521.05|525.16|521.16|525.04|521.04|14
1615928780000|2021-03-16 21:06:20|525.04|521.04|524.93|520.93|525.04|521.04|524.93|520.93|12
1615928790000|2021-03-16 21:06:30|524.95|520.95|524.97|520.97|524.98|520.98|524.93|520.93|14
1615928800000|2021-03-16 21:06:40|524.96|520.96|524.96|520.96|524.98|520.98|524.95|520.95|12
1615928810000|2021-03-16 21:06:50|524.97|520.97|524.94|520.94|524.97|520.97|524.94|520.94|5
1615928820000|2021-03-16 21:07:00|524.88|520.88|524.83|520.83|524.88|520.88|524.83|520.83|7
1615928830000|2021-03-16 21:07:10|524.82|520.82|524.83|520.83|524.84|520.84|524.82|520.82|7
1615928840000|2021-03-16 21:07:20|524.82|520.82|524.77|520.77|524.84|520.84|524.75|520.75|8
1615928850000|2021-03-16 21:07:30|524.76|520.76|524.75|520.75|524.78|520.78|524.75|520.75|13
1615928860000|2021-03-16 21:07:40|524.76|520.76|524.81|520.81|524.82|520.82|524.75|520.75|13
1615928870000|2021-03-16 21:07:50|524.82|520.82|524.81|520.81|524.83|520.83|524.81|520.81|8
1615928880000|2021-03-16 21:08:00|524.8|520.8|524.84|520.84|524.85|520.85|524.79|520.79|14
1615928890000|2021-03-16 21:08:10|524.85|520.85|524.87|520.87|524.88|520.88|524.83|520.83|13
1615928900000|2021-03-16 21:08:20|524.88|520.88|524.91|520.91|524.91|520.91|524.87|520.87|6
1615928910000|2021-03-16 21:08:30|524.9|520.9|524.9|520.9|524.91|520.91|524.89|520.89|9
1615928920000|2021-03-16 21:08:40|524.91|520.91|525|521|525.05|521.05|524.91|520.91|21
1615928930000|2021-03-16 21:08:50|524.99|520.99|525.09|521.09|525.1|521.1|524.99|520.99|11
1615928940000|2021-03-16 21:09:00|525.06|521.06|525.12|521.12|525.14|521.14|525.06|521.06|13
1615928950000|2021-03-16 21:09:10|525.11|521.11|525.12|521.12|525.13|521.13|525.1|521.1|11
1615928960000|2021-03-16 21:09:20|525.13|521.13|525.09|521.09|525.13|521.13|525.08|521.08|10
1615928970000|2021-03-16 21:09:30|525.08|521.08|525.04|521.04|525.09|521.09|525.02|521.02|9
1615928980000|2021-03-16 21:09:40|525.03|521.03|525.05|521.05|525.08|521.08|525.03|521.03|13
1615928990000|2021-03-16 21:09:50|525.06|521.06|525.11|521.11|525.11|521.11|525.04|521.04|15
1615929000000|2021-03-16 21:10:00|525.09|521.09|525.06|521.06|525.12|521.12|525.04|521.04|22
1615929010000|2021-03-16 21:10:10|525.04|521.04|525.13|521.13|525.13|521.13|525.04|521.04|16
1615929020000|2021-03-16 21:10:20|525.14|521.14|525.13|521.13|525.14|521.14|525.09|521.09|16
1615929030000|2021-03-16 21:10:30|525.14|521.14|525.14|521.14|525.15|521.15|525.13|521.13|16
1615929040000|2021-03-16 21:10:40|525.15|521.15|525.19|521.19|525.2|521.2|525.14|521.14|9
1615929050000|2021-03-16 21:10:50|525.18|521.18|525.34|521.34|525.35|521.35|525.17|521.17|11
1615929060000|2021-03-16 21:11:00|525.32|521.32|525.35|521.35|525.35|521.35|525.32|521.32|15
1615929070000|2021-03-16 21:11:10|525.36|521.36|525.36|521.36|525.38|521.38|525.33|521.33|10
1615929080000|2021-03-16 21:11:20|525.37|521.37|525.47|521.47|525.47|521.47|525.37|521.37|6
1615929090000|2021-03-16 21:11:30|525.46|521.46|525.55|521.55|525.56|521.56|525.46|521.46|8
1615929100000|2021-03-16 21:11:40|525.54|521.54|525.5|521.5|525.55|521.55|525.5|521.5|6
1615929110000|2021-03-16 21:11:50|525.61|521.61|525.61|521.61|525.61|521.61|525.61|521.61|1
1615929120000|2021-03-16 21:12:00|525.57|521.57|525.56|521.56|525.57|521.57|525.56|521.56|2
1615929130000|2021-03-16 21:12:10|525.57|521.57|525.57|521.57|525.57|521.57|525.54|521.54|4
1615929140000|2021-03-16 21:12:20|525.59|521.59|525.59|521.59|525.59|521.59|525.59|521.59|1
1615929150000|2021-03-16 21:12:30|525.6|521.6|525.6|521.6|525.61|521.61|525.56|521.56|5
1615929160000|2021-03-16 21:12:40|525.56|521.56|525.56|521.56|525.56|521.56|525.56|521.56|1
1615929180000|2021-03-16 21:13:00|525.57|521.57|525.57|521.57|525.57|521.57|525.57|521.57|1
1615929190000|2021-03-16 21:13:10|525.81|521.81|525.72|521.72|525.81|521.81|525.72|521.72|4
1615929200000|2021-03-16 21:13:20|525.77|521.77|525.86|521.86|525.91|521.91|525.77|521.77|13
1615929210000|2021-03-16 21:13:30|525.89|521.89|525.89|521.89|525.89|521.89|525.88|521.88|3
1615929220000|2021-03-16 21:13:40|525.88|521.88|525.9|521.9|525.9|521.9|525.88|521.88|7
1615929230000|2021-03-16 21:13:50|525.89|521.89|525.91|521.91|525.92|521.92|525.89|521.89|9
1615929240000|2021-03-16 21:14:00|525.9|521.9|525.83|521.83|525.92|521.92|525.82|521.82|19
1615929250000|2021-03-16 21:14:10|525.85|521.85|525.87|521.87|525.89|521.89|525.78|521.78|18
1615929260000|2021-03-16 21:14:20|525.86|521.86|525.87|521.87|525.89|521.89|525.85|521.85|13
1615929270000|2021-03-16 21:14:30|525.86|521.86|525.78|521.78|525.88|521.88|525.73|521.73|15
1615929280000|2021-03-16 21:14:40|525.77|521.77|525.8|521.8|525.81|521.81|525.73|521.73|17
1615929290000|2021-03-16 21:14:50|525.79|521.79|525.84|521.84|525.84|521.84|525.79|521.79|10
1615929300000|2021-03-16 21:15:00|525.85|521.85|526.02|522.02|526.02|522.02|525.85|521.85|6
1615929310000|2021-03-16 21:15:10|526.04|522.04|526.13|522.13|526.14|522.14|525.97|521.97|14
1615929320000|2021-03-16 21:15:20|526.14|522.14|526.09|522.09|526.14|522.14|526.08|522.08|8
1615929330000|2021-03-16 21:15:30|526.08|522.08|526.09|522.09|526.14|522.14|526.08|522.08|14
1615929340000|2021-03-16 21:15:40|526.08|522.08|526.02|522.02|526.11|522.11|526.02|522.02|21
1615929350000|2021-03-16 21:15:50|526.01|522.01|526.18|522.18|526.19|522.19|526.01|522.01|19
1615929360000|2021-03-16 21:16:00|526.19|522.19|526.19|522.19|526.19|522.19|526.16|522.16|10
1615929370000|2021-03-16 21:16:10|526.2|522.2|526.41|522.41|526.41|522.41|526.2|522.2|8
1615929380000|2021-03-16 21:16:20|526.4|522.4|526.43|522.43|526.44|522.44|526.4|522.4|5
1615929390000|2021-03-16 21:16:30|526.52|522.52|526.52|522.52|526.54|522.54|526.47|522.47|9
1615929400000|2021-03-16 21:16:40|526.53|522.53|526.51|522.51|526.53|522.53|526.5|522.5|9
1615929410000|2021-03-16 21:16:50|526.5|522.5|526.59|522.59|526.59|522.59|526.5|522.5|13
1615929420000|2021-03-16 21:17:00|526.58|522.58|526.58|522.58|526.58|522.58|526.52|522.52|14
1615929430000|2021-03-16 21:17:10|526.54|522.54|526.49|522.49|526.58|522.58|526.4|522.4|18
1615929440000|2021-03-16 21:17:20|526.51|522.51|526.18|522.18|526.51|522.51|526.14|522.14|23
1615929450000|2021-03-16 21:17:30|526.16|522.16|525.94|521.94|526.16|522.16|525.94|521.94|17
1615929460000|2021-03-16 21:17:40|525.93|521.93|525.96|521.96|525.98|521.98|525.93|521.93|8
1615929470000|2021-03-16 21:17:50|525.95|521.95|525.95|521.95|525.98|521.98|525.95|521.95|16
1615929480000|2021-03-16 21:18:00|525.96|521.96|525.9|521.9|525.96|521.96|525.89|521.89|9
1615929490000|2021-03-16 21:18:10|525.89|521.89|525.88|521.88|525.9|521.9|525.88|521.88|9
1615929500000|2021-03-16 21:18:20|525.89|521.89|525.88|521.88|525.89|521.89|525.88|521.88|2
1615929510000|2021-03-16 21:18:30|525.87|521.87|525.87|521.87|525.88|521.88|525.87|521.87|3
1615929520000|2021-03-16 21:18:40|525.88|521.88|525.88|521.88|525.89|521.89|525.87|521.87|12
1615929530000|2021-03-16 21:18:50|525.89|521.89|525.9|521.9|525.91|521.91|525.87|521.87|12
1615929540000|2021-03-16 21:19:00|525.88|521.88|525.74|521.74|525.89|521.89|525.74|521.74|11
1615929550000|2021-03-16 21:19:10|525.69|521.69|525.67|521.67|525.69|521.69|525.66|521.66|12
1615929560000|2021-03-16 21:19:20|525.68|521.68|525.65|521.65|525.68|521.68|525.59|521.59|8
1615929570000|2021-03-16 21:19:30|525.66|521.66|525.37|521.37|525.66|521.66|525.37|521.37|14
1615929580000|2021-03-16 21:19:40|525.38|521.38|525.33|521.33|525.38|521.38|525.32|521.32|7
1615929590000|2021-03-16 21:19:50|525.31|521.31|525.31|521.31|525.33|521.33|525.31|521.31|8
1615929600000|2021-03-16 21:20:00|525.29|521.29|525.36|521.36|525.37|521.37|525.25|521.25|19
1615929610000|2021-03-16 21:20:10|525.35|521.35|525.39|521.39|525.39|521.39|525.35|521.35|16
1615929620000|2021-03-16 21:20:20|525.37|521.37|525.37|521.37|525.39|521.39|525.36|521.36|13
1615929630000|2021-03-16 21:20:30|525.39|521.39|525.38|521.38|525.39|521.39|525.36|521.36|11
1615929640000|2021-03-16 21:20:40|525.36|521.36|525.47|521.47|525.48|521.48|525.35|521.35|16
1615929650000|2021-03-16 21:20:50|525.46|521.46|525.38|521.38|525.46|521.46|525.37|521.37|17
1615929660000|2021-03-16 21:21:00|525.39|521.39|525.34|521.34|525.39|521.39|525.34|521.34|15
1615929670000|2021-03-16 21:21:10|525.35|521.35|525.32|521.32|525.4|521.4|525.31|521.31|22
1615929680000|2021-03-16 21:21:20|525.31|521.31|525.25|521.25|525.31|521.31|525.25|521.25|14
1615929690000|2021-03-16 21:21:30|525.26|521.26|525.27|521.27|525.27|521.27|525.25|521.25|3
1615929700000|2021-03-16 21:21:40|525.28|521.28|525.27|521.27|525.28|521.28|525.26|521.26|8
1615929710000|2021-03-16 21:21:50|525.26|521.26|525.05|521.05|525.27|521.27|524.95|520.95|15
1615929720000|2021-03-16 21:22:00|525.02|521.02|524.96|520.96|525.06|521.06|524.96|520.96|17
1615929730000|2021-03-16 21:22:10|524.98|520.98|525.3|521.3|525.3|521.3|524.98|520.98|29
1615929740000|2021-03-16 21:22:20|525.29|521.29|525.29|521.29|525.35|521.35|525.28|521.28|20
1615929750000|2021-03-16 21:22:30|525.28|521.28|525.34|521.34|525.4|521.4|525.28|521.28|20
1615929760000|2021-03-16 21:22:40|525.39|521.39|525.25|521.25|525.39|521.39|525.25|521.25|15
1615929770000|2021-03-16 21:22:50|525.3|521.3|525.3|521.3|525.31|521.31|525.25|521.25|19
1615929780000|2021-03-16 21:23:00|525.25|521.25|525.32|521.32|525.32|521.32|525.25|521.25|24
1615929790000|2021-03-16 21:23:10|525.31|521.31|525.33|521.33|525.33|521.33|525.25|521.25|12
1615929800000|2021-03-16 21:23:20|525.27|521.27|525.3|521.3|525.39|521.39|525.27|521.27|7
1615929810000|2021-03-16 21:23:30|525.31|521.31|525.43|521.43|525.43|521.43|525.3|521.3|10
1615929820000|2021-03-16 21:23:40|525.41|521.41|525.43|521.43|525.43|521.43|525.39|521.39|14
1615929830000|2021-03-16 21:23:50|525.41|521.41|525.37|521.37|525.41|521.41|525.36|521.36|13
1615929840000|2021-03-16 21:24:00|525.38|521.38|525.45|521.45|525.45|521.45|525.36|521.36|11
1615929850000|2021-03-16 21:24:10|525.47|521.47|525.47|521.47|525.47|521.47|525.47|521.47|1
1615929860000|2021-03-16 21:24:20|525.38|521.38|525.45|521.45|525.45|521.45|525.36|521.36|14
1615929870000|2021-03-16 21:24:30|525.43|521.43|525.4|521.4|525.44|521.44|525.38|521.38|17
1615929880000|2021-03-16 21:24:40|525.42|521.42|525.57|521.57|525.57|521.57|525.38|521.38|23
1615929890000|2021-03-16 21:24:50|525.56|521.56|525.64|521.64|525.7|521.7|525.56|521.56|17
1615929900000|2021-03-16 21:25:00|525.67|521.67|525.65|521.65|525.67|521.67|525.62|521.62|21
1615929910000|2021-03-16 21:25:10|525.62|521.62|525.81|521.81|525.81|521.81|525.62|521.62|12
1615929920000|2021-03-16 21:25:20|525.8|521.8|525.77|521.77|525.84|521.84|525.77|521.77|13
1615929930000|2021-03-16 21:25:30|525.76|521.76|525.81|521.81|525.81|521.81|525.76|521.76|6
1615929940000|2021-03-16 21:25:40|525.84|521.84|525.84|521.84|525.85|521.85|525.82|521.82|11
1615929950000|2021-03-16 21:25:50|525.85|521.85|525.78|521.78|525.86|521.86|525.78|521.78|8
1615929960000|2021-03-16 21:26:00|525.79|521.79|525.86|521.86|525.86|521.86|525.79|521.79|9
1615929970000|2021-03-16 21:26:10|525.85|521.85|525.85|521.85|525.9|521.9|525.84|521.84|11
1615929980000|2021-03-16 21:26:20|525.86|521.86|525.87|521.87|525.87|521.87|525.86|521.86|8
1615929990000|2021-03-16 21:26:30|525.88|521.88|525.84|521.84|525.89|521.89|525.84|521.84|11
1615930000000|2021-03-16 21:26:40|525.88|521.88|526.14|522.14|526.16|522.16|525.85|521.85|20
1615930010000|2021-03-16 21:26:50|526.16|522.16|526.22|522.22|526.26|522.26|526.08|522.08|30
1615930020000|2021-03-16 21:27:00|526.2|522.2|526.23|522.23|526.25|522.25|526.17|522.17|21
1615930030000|2021-03-16 21:27:10|526.19|522.19|526.22|522.22|526.25|522.25|526.18|522.18|13
1615930040000|2021-03-16 21:27:20|526.26|522.26|526.25|522.25|526.32|522.32|526.25|522.25|7
1615930050000|2021-03-16 21:27:30|526.31|522.31|526.33|522.33|526.33|522.33|526.31|522.31|2
1615930060000|2021-03-16 21:27:40|526.35|522.35|526.38|522.38|526.39|522.39|526.34|522.34|12
1615930070000|2021-03-16 21:27:50|526.39|522.39|526.4|522.4|526.4|522.4|526.35|522.35|17
1615930080000|2021-03-16 21:28:00|526.37|522.37|526.52|522.52|526.57|522.57|526.32|522.32|16
1615930090000|2021-03-16 21:28:10|526.53|522.53|526.54|522.54|526.54|522.54|526.51|522.51|10
1615930100000|2021-03-16 21:28:20|526.51|522.51|526.47|522.47|526.51|522.51|526.46|522.46|11
1615930110000|2021-03-16 21:28:30|526.48|522.48|526.49|522.49|526.51|522.51|526.46|522.46|14
1615930120000|2021-03-16 21:28:40|526.47|522.47|526.53|522.53|526.53|522.53|526.45|522.45|10
1615930130000|2021-03-16 21:28:50|526.54|522.54|526.56|522.56|526.56|522.56|526.53|522.53|6
1615930140000|2021-03-16 21:29:00|526.57|522.57|526.54|522.54|526.57|522.57|526.52|522.52|8
1615930150000|2021-03-16 21:29:10|526.53|522.53|526.54|522.54|526.54|522.54|526.53|522.53|2
1615930160000|2021-03-16 21:29:20|526.55|522.55|526.55|522.55|526.55|522.55|526.55|522.55|1
1615930170000|2021-03-16 21:29:30|526.54|522.54|526.54|522.54|526.55|522.55|526.54|522.54|3
1615930180000|2021-03-16 21:29:40|526.55|522.55|526.53|522.53|526.55|522.55|526.53|522.53|3
1615930200000|2021-03-16 21:30:00|526.54|522.54|526.53|522.53|526.56|522.56|526.51|522.51|6
1615930210000|2021-03-16 21:30:10|526.52|522.52|526.55|522.55|526.56|522.56|526.52|522.52|6
1615930220000|2021-03-16 21:30:20|526.62|522.62|526.66|522.66|526.66|522.66|526.6|522.6|7
1615930230000|2021-03-16 21:30:30|526.6|522.6|526.61|522.61|526.65|522.65|526.6|522.6|7
1615930240000|2021-03-16 21:30:40|526.6|522.6|526.64|522.64|526.64|522.64|526.56|522.56|9
1615930250000|2021-03-16 21:30:50|526.62|522.62|526.62|522.62|526.64|522.64|526.58|522.58|6
1615930260000|2021-03-16 21:31:00|526.6|522.6|526.59|522.59|526.61|522.61|526.59|522.59|4
1615930270000|2021-03-16 21:31:10|526.6|522.6|526.58|522.58|526.64|522.64|526.56|522.56|18
1615930280000|2021-03-16 21:31:20|526.6|522.6|526.49|522.49|526.6|522.6|526.48|522.48|21
1615930290000|2021-03-16 21:31:30|526.5|522.5|526.45|522.45|526.5|522.5|526.44|522.44|12
1615930300000|2021-03-16 21:31:40|526.46|522.46|526.52|522.52|526.53|522.53|526.45|522.45|14
1615930310000|2021-03-16 21:31:50|526.5|522.5|526.56|522.56|526.56|522.56|526.49|522.49|9
1615930320000|2021-03-16 21:32:00|526.58|522.58|526.57|522.57|526.6|522.6|526.57|522.57|9
1615930330000|2021-03-16 21:32:10|526.58|522.58|526.49|522.49|526.59|522.59|526.49|522.49|6
1615930340000|2021-03-16 21:32:20|526.51|522.51|526.43|522.43|526.51|522.51|526.43|522.43|12
1615930350000|2021-03-16 21:32:30|526.42|522.42|526.39|522.39|526.43|522.43|526.39|522.39|7
1615930360000|2021-03-16 21:32:40|526.38|522.38|526.43|522.43|526.43|522.43|526.38|522.38|4
1615930370000|2021-03-16 21:32:50|526.41|522.41|526.43|522.43|526.45|522.45|526.41|522.41|5
1615930380000|2021-03-16 21:33:00|526.47|522.47|526.45|522.45|526.58|522.58|526.41|522.41|13
1615930390000|2021-03-16 21:33:10|526.44|522.44|526.45|522.45|526.57|522.57|526.44|522.44|19
1615930400000|2021-03-16 21:33:20|526.51|522.51|526.45|522.45|526.57|522.57|526.45|522.45|8
1615930410000|2021-03-16 21:33:30|526.5|522.5|526.41|522.41|526.5|522.5|526.41|522.41|10
1615930420000|2021-03-16 21:33:40|526.44|522.44|526.44|522.44|526.44|522.44|526.41|522.41|8
1615930430000|2021-03-16 21:33:50|526.48|522.48|526.39|522.39|526.48|522.48|526.39|522.39|6
1615930440000|2021-03-16 21:34:00|526.4|522.4|526.39|522.39|526.4|522.4|526.39|522.39|4
1615930450000|2021-03-16 21:34:10|526.4|522.4|526.26|522.26|526.4|522.4|526.26|522.26|11
1615930460000|2021-03-16 21:34:20|526.27|522.27|526.13|522.13|526.28|522.28|526.12|522.12|12
1615930470000|2021-03-16 21:34:30|526.12|522.12|526.18|522.18|526.19|522.19|526.12|522.12|8
1615930480000|2021-03-16 21:34:40|526.22|522.22|526.22|522.22|526.22|522.22|526.18|522.18|7
1615930490000|2021-03-16 21:34:50|526.23|522.23|526.23|522.23|526.23|522.23|526.22|522.22|3
1615930500000|2021-03-16 21:35:00|526.22|522.22|526.23|522.23|526.23|522.23|526.21|522.21|5
1615930510000|2021-03-16 21:35:10|526.22|522.22|526.23|522.23|526.23|522.23|526.22|522.22|4
1615930520000|2021-03-16 21:35:20|526.22|522.22|526.2|522.2|526.23|522.23|526.19|522.19|9
1615930530000|2021-03-16 21:35:30|526.21|522.21|526.28|522.28|526.28|522.28|526.2|522.2|6
1615930540000|2021-03-16 21:35:40|526.21|522.21|526.22|522.22|526.22|522.22|526.2|522.2|9
1615930550000|2021-03-16 21:35:50|526.19|522.19|526.19|522.19|526.19|522.19|526.19|522.19|1
1615930570000|2021-03-16 21:36:10|526.2|522.2|526.17|522.17|526.29|522.29|526.15|522.15|9
1615930580000|2021-03-16 21:36:20|526.18|522.18|526.15|522.15|526.29|522.29|526.15|522.15|10
1615930590000|2021-03-16 21:36:30|526.14|522.14|526.15|522.15|526.16|522.16|526.13|522.13|11
1615930600000|2021-03-16 21:36:40|526.14|522.14|525.99|521.99|526.17|522.17|525.95|521.95|19
1615930610000|2021-03-16 21:36:50|525.96|521.96|525.96|521.96|525.97|521.97|525.96|521.96|5
1615930620000|2021-03-16 21:37:00|525.97|521.97|525.91|521.91|525.97|521.97|525.91|521.91|10
1615930630000|2021-03-16 21:37:10|525.9|521.9|525.9|521.9|525.93|521.93|525.89|521.89|7
1615930640000|2021-03-16 21:37:20|525.91|521.91|525.9|521.9|525.91|521.91|525.9|521.9|4
1615930650000|2021-03-16 21:37:30|525.91|521.91|525.9|521.9|525.93|521.93|525.9|521.9|4
1615930660000|2021-03-16 21:37:40|525.89|521.89|525.89|521.89|525.9|521.9|525.87|521.87|8
1615930670000|2021-03-16 21:37:50|525.88|521.88|525.89|521.89|525.89|521.89|525.88|521.88|2
1615930680000|2021-03-16 21:38:00|525.88|521.88|526.04|522.04|526.11|522.11|525.88|521.88|17
1615930690000|2021-03-16 21:38:10|525.98|521.98|526.04|522.04|526.04|522.04|525.98|521.98|5
1615930700000|2021-03-16 21:38:20|526.06|522.06|526|522|526.07|522.07|525.95|521.95|15
1615930710000|2021-03-16 21:38:30|526.04|522.04|526.19|522.19|526.19|522.19|526.04|522.04|15
1615930720000|2021-03-16 21:38:40|526.18|522.18|526.16|522.16|526.18|522.18|526.1|522.1|17
1615930730000|2021-03-16 21:38:50|526.14|522.14|526.16|522.16|526.16|522.16|526.14|522.14|7
1615930740000|2021-03-16 21:39:00|526.17|522.17|526.17|522.17|526.17|522.17|526.17|522.17|1
1615930750000|2021-03-16 21:39:10|526.2|522.2|526.15|522.15|526.2|522.2|526.15|522.15|3
1615930760000|2021-03-16 21:39:20|526.16|522.16|526.19|522.19|526.19|522.19|526.16|522.16|8
1615930770000|2021-03-16 21:39:30|526.2|522.2|526.2|522.2|526.22|522.22|526.19|522.19|7
1615930780000|2021-03-16 21:39:40|526.21|522.21|526.18|522.18|526.23|522.23|526.18|522.18|4
1615930790000|2021-03-16 21:39:50|526.17|522.17|526.18|522.18|526.19|522.19|526.16|522.16|12
1615930800000|2021-03-16 21:40:00|526.16|522.16|526.18|522.18|526.25|522.25|526.16|522.16|14
1615930810000|2021-03-16 21:40:10|526.19|522.19|526.18|522.18|526.22|522.22|526.18|522.18|6
1615930820000|2021-03-16 21:40:20|526.19|522.19|526.22|522.22|526.24|522.24|526.18|522.18|14
1615930830000|2021-03-16 21:40:30|526.21|522.21|526.24|522.24|526.26|522.26|526.2|522.2|12
1615930840000|2021-03-16 21:40:40|526.26|522.26|526.61|522.61|526.61|522.61|526.21|522.21|21
1615930850000|2021-03-16 21:40:50|526.7|522.7|527.06|523.06|527.13|523.13|526.7|522.7|19
1615930860000|2021-03-16 21:41:00|527.08|523.08|527.15|523.15|527.18|523.18|527.08|523.08|8
1615930870000|2021-03-16 21:41:10|527.09|523.09|527.51|523.51|527.52|523.52|527.09|523.09|16
1615930880000|2021-03-16 21:41:20|527.52|523.52|527.74|523.74|527.74|523.74|527.45|523.45|17
1615930890000|2021-03-16 21:41:30|527.73|523.73|527.73|523.73|527.74|523.74|527.73|523.73|3
1615930900000|2021-03-16 21:41:40|527.72|523.72|527.72|523.72|527.82|523.82|527.72|523.72|3
1615930910000|2021-03-16 21:41:50|527.75|523.75|527.79|523.79|527.85|523.85|527.75|523.75|11
1615930920000|2021-03-16 21:42:00|527.81|523.81|527.81|523.81|527.83|523.83|527.75|523.75|13
1615930930000|2021-03-16 21:42:10|527.83|523.83|527.84|523.84|527.85|523.85|527.82|523.82|11
1615930940000|2021-03-16 21:42:20|527.83|523.83|527.86|523.86|527.87|523.87|527.82|523.82|16
1615930950000|2021-03-16 21:42:30|527.87|523.87|527.86|523.86|527.87|523.87|527.85|523.85|21
1615930960000|2021-03-16 21:42:40|527.87|523.87|528.05|524.05|528.05|524.05|527.87|523.87|17
1615930980000|2021-03-16 21:43:00|528.04|524.04|527.93|523.93|528.04|524.04|527.9|523.9|13
1615930990000|2021-03-16 21:43:10|527.88|523.88|527.86|523.86|527.92|523.92|527.86|523.86|20
1615931000000|2021-03-16 21:43:20|527.84|523.84|527.86|523.86|527.88|523.88|527.84|523.84|12
1615931010000|2021-03-16 21:43:30|527.85|523.85|527.81|523.81|527.85|523.85|527.81|523.81|7
1615931020000|2021-03-16 21:43:40|527.82|523.82|527.84|523.84|527.84|523.84|527.82|523.82|10
1615931030000|2021-03-16 21:43:50|527.85|523.85|527.85|523.85|527.85|523.85|527.84|523.84|5
1615931040000|2021-03-16 21:44:00|527.84|523.84|527.85|523.85|527.86|523.86|527.8|523.8|10
1615931050000|2021-03-16 21:44:10|527.84|523.84|527.83|523.83|527.86|523.86|527.82|523.82|22
1615931060000|2021-03-16 21:44:20|527.82|523.82|527.84|523.84|527.84|523.84|527.81|523.81|9
1615931070000|2021-03-16 21:44:30|527.83|523.83|527.84|523.84|527.84|523.84|527.82|523.82|9
1615931080000|2021-03-16 21:44:40|527.85|523.85|527.92|523.92|527.92|523.92|527.83|523.83|7
1615931090000|2021-03-16 21:44:50|527.93|523.93|527.89|523.89|527.93|523.93|527.87|523.87|11
1615931100000|2021-03-16 21:45:00|527.88|523.88|527.86|523.86|527.93|523.93|527.85|523.85|16
1615931110000|2021-03-16 21:45:10|527.85|523.85|527.93|523.93|527.93|523.93|527.83|523.83|12
1615931120000|2021-03-16 21:45:20|527.94|523.94|527.95|523.95|527.96|523.96|527.9|523.9|13
1615931130000|2021-03-16 21:45:30|527.94|523.94|527.95|523.95|527.96|523.96|527.94|523.94|12
1615931140000|2021-03-16 21:45:40|527.96|523.96|527.99|523.99|528|524|527.95|523.95|10
1615931150000|2021-03-16 21:45:50|528|524|527.97|523.97|528.01|524.01|527.97|523.97|12
1615931160000|2021-03-16 21:46:00|527.98|523.98|527.93|523.93|527.98|523.98|527.89|523.89|9
1615931170000|2021-03-16 21:46:10|527.91|523.91|527.89|523.89|527.93|523.93|527.86|523.86|11
1615931180000|2021-03-16 21:46:20|527.87|523.87|527.88|523.88|527.9|523.9|527.85|523.85|8
1615931200000|2021-03-16 21:46:40|527.92|523.92|527.92|523.92|527.93|523.93|527.9|523.9|4
1615931210000|2021-03-16 21:46:50|527.93|523.93|527.93|523.93|527.93|523.93|527.93|523.93|1
1615931220000|2021-03-16 21:47:00|527.92|523.92|527.92|523.92|527.92|523.92|527.92|523.92|1
1615931230000|2021-03-16 21:47:10|527.93|523.93|527.88|523.88|527.93|523.93|527.88|523.88|10
1615931240000|2021-03-16 21:47:20|527.89|523.89|527.97|523.97|527.97|523.97|527.88|523.88|5
1615931250000|2021-03-16 21:47:30|527.96|523.96|527.9|523.9|527.98|523.98|527.9|523.9|11
1615931260000|2021-03-16 21:47:40|527.92|523.92|527.93|523.93|527.97|523.97|527.91|523.91|16
1615931270000|2021-03-16 21:47:50|527.94|523.94|527.93|523.93|527.94|523.94|527.91|523.91|6
1615931280000|2021-03-16 21:48:00|527.91|523.91|527.91|523.91|527.96|523.96|527.91|523.91|19
1615931290000|2021-03-16 21:48:10|527.92|523.92|527.88|523.88|527.92|523.92|527.86|523.86|14
1615931300000|2021-03-16 21:48:20|527.89|523.89|527.84|523.84|527.89|523.89|527.84|523.84|12
1615931310000|2021-03-16 21:48:30|527.85|523.85|527.84|523.84|527.86|523.86|527.84|523.84|6
1615931320000|2021-03-16 21:48:40|527.85|523.85|528.03|524.03|528.07|524.07|527.85|523.85|21
1615931330000|2021-03-16 21:48:50|527.98|523.98|527.91|523.91|528|524|527.91|523.91|18
1615931340000|2021-03-16 21:49:00|527.9|523.9|527.91|523.91|527.93|523.93|527.89|523.89|13
1615931350000|2021-03-16 21:49:10|527.92|523.92|527.89|523.89|527.93|523.93|527.89|523.89|10
1615931360000|2021-03-16 21:49:20|527.9|523.9|527.96|523.96|527.99|523.99|527.9|523.9|14
1615931370000|2021-03-16 21:49:30|527.95|523.95|527.95|523.95|527.96|523.96|527.94|523.94|10
1615931380000|2021-03-16 21:49:40|527.99|523.99|528.02|524.02|528.03|524.03|527.98|523.98|11
1615931390000|2021-03-16 21:49:50|528.01|524.01|528.03|524.03|528.05|524.05|528.01|524.01|6
1615931400000|2021-03-16 21:50:00|528.02|524.02|528.06|524.06|528.07|524.07|528|524|10
1615931410000|2021-03-16 21:50:10|528.07|524.07|528.06|524.06|528.07|524.07|528.06|524.06|6
1615931420000|2021-03-16 21:50:20|528.07|524.07|528.07|524.07|528.07|524.07|528.06|524.06|7
1615931430000|2021-03-16 21:50:30|528.06|524.06|528.07|524.07|528.07|524.07|528.06|524.06|4
1615931440000|2021-03-16 21:50:40|528.06|524.06|528.09|524.09|528.09|524.09|528.04|524.04|6
1615931450000|2021-03-16 21:50:50|528.05|524.05|528.04|524.04|528.05|524.05|528.04|524.04|4
1615931460000|2021-03-16 21:51:00|528.05|524.05|528.05|524.05|528.05|524.05|528.04|524.04|7
1615931470000|2021-03-16 21:51:10|528.04|524.04|528|524|528.05|524.05|528|524|12
1615931480000|2021-03-16 21:51:20|527.98|523.98|527.99|523.99|528|524|527.97|523.97|5
1615931490000|2021-03-16 21:51:30|528.04|524.04|527.85|523.85|528.04|524.04|527.84|523.84|20
1615931500000|2021-03-16 21:51:40|527.86|523.86|527.73|523.73|527.86|523.86|527.7|523.7|19
1615931510000|2021-03-16 21:51:50|527.72|523.72|527.75|523.75|527.79|523.79|527.72|523.72|10
1615931520000|2021-03-16 21:52:00|527.77|523.77|527.69|523.69|527.78|523.78|527.68|523.68|11
1615931530000|2021-03-16 21:52:10|527.68|523.68|527.68|523.68|527.69|523.69|527.68|523.68|7
1615931540000|2021-03-16 21:52:20|527.66|523.66|527.57|523.57|527.68|523.68|527.56|523.56|14
1615931550000|2021-03-16 21:52:30|527.56|523.56|527.49|523.49|527.56|523.56|527.48|523.48|20
1615931560000|2021-03-16 21:52:40|527.48|523.48|527.46|523.46|527.48|523.48|527.42|523.42|11
1615931570000|2021-03-16 21:52:50|527.47|523.47|527.44|523.44|527.47|523.47|527.44|523.44|5
1615931580000|2021-03-16 21:53:00|527.43|523.43|527.43|523.43|527.45|523.45|527.43|523.43|8
1615931590000|2021-03-16 21:53:10|527.41|523.41|527.38|523.38|527.46|523.46|527.37|523.37|4
1615931600000|2021-03-16 21:53:20|527.39|523.39|527.38|523.38|527.4|523.4|527.37|523.37|12
1615931610000|2021-03-16 21:53:30|527.4|523.4|527.39|523.39|527.43|523.43|527.39|523.39|9
1615931620000|2021-03-16 21:53:40|527.3|523.3|527.39|523.39|527.4|523.4|527.3|523.3|9
1615931630000|2021-03-16 21:53:50|527.35|523.35|527.29|523.29|527.39|523.39|527.25|523.25|15
1615931640000|2021-03-16 21:54:00|527.26|523.26|527.32|523.32|527.35|523.35|527.25|523.25|15
1615931650000|2021-03-16 21:54:10|527.34|523.34|527.27|523.27|527.38|523.38|527.27|523.27|20
1615931660000|2021-03-16 21:54:20|527.29|523.29|527.28|523.28|527.32|523.32|527.25|523.25|18
1615931670000|2021-03-16 21:54:30|527.25|523.25|527.29|523.29|527.29|523.29|527.25|523.25|5
1615931680000|2021-03-16 21:54:40|527.28|523.28|527.32|523.32|527.33|523.33|527.27|523.27|5
1615931690000|2021-03-16 21:54:50|527.33|523.33|527.3|523.3|527.33|523.33|527.27|523.27|9
1615931700000|2021-03-16 21:55:00|527.28|523.28|527.17|523.17|527.28|523.28|527.17|523.17|13
1615931710000|2021-03-16 21:55:10|527.18|523.18|527.18|523.18|527.18|523.18|527.17|523.17|3
1615931720000|2021-03-16 21:55:20|527.27|523.27|527.18|523.18|527.28|523.28|527.18|523.18|8
1615931730000|2021-03-16 21:55:30|527.19|523.19|527.27|523.27|527.28|523.28|527.18|523.18|5
1615931740000|2021-03-16 21:55:40|527.22|523.22|527.19|523.19|527.24|523.24|527.13|523.13|19
1615931750000|2021-03-16 21:55:50|527.18|523.18|527.04|523.04|527.18|523.18|527.01|523.01|18
1615931760000|2021-03-16 21:56:00|527.05|523.05|526.99|522.99|527.05|523.05|526.99|522.99|16
1615931770000|2021-03-16 21:56:10|526.98|522.98|526.98|522.98|527|523|526.97|522.97|14
1615931780000|2021-03-16 21:56:20|526.99|522.99|526.99|522.99|526.99|522.99|526.96|522.96|8
1615931790000|2021-03-16 21:56:30|526.98|522.98|527.01|523.01|527.03|523.03|526.98|522.98|7
1615931800000|2021-03-16 21:56:40|527.02|523.02|527.06|523.06|527.07|523.07|527.02|523.02|8
1615931810000|2021-03-16 21:56:50|527.07|523.07|526.89|522.89|527.07|523.07|526.89|522.89|16
1615931820000|2021-03-16 21:57:00|526.91|522.91|526.82|522.82|526.91|522.91|526.78|522.78|19
1615931830000|2021-03-16 21:57:10|526.78|522.78|526.83|522.83|526.83|522.83|526.78|522.78|12
1615931840000|2021-03-16 21:57:20|526.8|522.8|526.83|522.83|526.92|522.92|526.8|522.8|14
1615931850000|2021-03-16 21:57:30|526.71|522.71|526.65|522.65|526.73|522.73|526.56|522.56|14
1615931860000|2021-03-16 21:57:40|526.67|522.67|526.7|522.7|526.73|522.73|526.67|522.67|12
1615931870000|2021-03-16 21:57:50|526.71|522.71|526.84|522.84|526.84|522.84|526.71|522.71|13
1615931880000|2021-03-16 21:58:00|526.88|522.88|526.91|522.91|526.92|522.92|526.85|522.85|13
1615931890000|2021-03-16 21:58:10|526.92|522.92|526.88|522.88|526.92|522.92|526.87|522.87|14
1615931900000|2021-03-16 21:58:20|526.87|522.87|526.97|522.97|527|523|526.87|522.87|19
1615931910000|2021-03-16 21:58:30|527|523|526.99|522.99|527.1|523.1|526.96|522.96|17
1615931920000|2021-03-16 21:58:40|526.98|522.98|527.04|523.04|527.06|523.06|526.98|522.98|13
1615931930000|2021-03-16 21:58:50|527.05|523.05|527|523|527.05|523.05|526.98|522.98|11
1615931940000|2021-03-16 21:59:00|527.03|523.03|527.01|523.01|527.06|523.06|526.95|522.95|15
1615931950000|2021-03-16 21:59:10|526.97|522.97|526.96|522.96|527.01|523.01|526.92|522.92|21
1615931960000|2021-03-16 21:59:20|526.94|522.94|526.97|522.97|527.03|523.03|526.94|522.94|13
1615931970000|2021-03-16 21:59:30|526.94|522.94|526.94|522.94|526.97|522.97|526.92|522.92|20
1615931980000|2021-03-16 21:59:40|526.96|522.96|526.78|522.78|526.99|522.99|526.78|522.78|24
1615931990000|2021-03-16 21:59:50|526.79|522.79|526.73|522.73|526.79|522.79|526.6|522.6|21
1615932000000|2021-03-16 22:00:00|526.67|522.67|526.87|522.87|526.9|522.9|526.65|522.65|29
1615932010000|2021-03-16 22:00:10|526.91|522.91|526.48|522.48|526.91|522.91|526.48|522.48|28
1615932020000|2021-03-16 22:00:20|526.46|522.46|526.19|522.19|526.51|522.51|526.11|522.11|34
1615932030000|2021-03-16 22:00:30|526.18|522.18|526.07|522.07|526.25|522.25|526.01|522.01|30
1615932040000|2021-03-16 22:00:40|525.86|521.86|526.05|522.05|526.05|522.05|525.86|521.86|25
1615932050000|2021-03-16 22:00:50|526.01|522.01|525.89|521.89|526.07|522.07|525.87|521.87|31
1615932060000|2021-03-16 22:01:00|525.91|521.91|525.97|521.97|526.02|522.02|525.88|521.88|19
1615932070000|2021-03-16 22:01:10|525.96|521.96|525.93|521.93|525.99|521.99|525.89|521.89|21
1615932080000|2021-03-16 22:01:20|525.92|521.92|526.11|522.11|526.26|522.26|525.89|521.89|33
1615932090000|2021-03-16 22:01:30|526.13|522.13|526.22|522.22|526.22|522.22|526.09|522.09|23
1615932100000|2021-03-16 22:01:40|526.23|522.23|526.25|522.25|526.27|522.27|526.22|522.22|19
1615932110000|2021-03-16 22:01:50|526.24|522.24|526.17|522.17|526.25|522.25|526.15|522.15|23
1615932120000|2021-03-16 22:02:00|526.08|522.08|526.07|522.07|526.14|522.14|526.01|522.01|33
1615932130000|2021-03-16 22:02:10|526.08|522.08|526.14|522.14|526.22|522.22|526.02|522.02|27
1615932140000|2021-03-16 22:02:20|526.11|522.11|526.29|522.29|526.29|522.29|526.1|522.1|18
1615932150000|2021-03-16 22:02:30|526.26|522.26|526.36|522.36|526.38|522.38|526.26|522.26|23
1615932160000|2021-03-16 22:02:40|526.37|522.37|526.22|522.22|526.37|522.37|526.2|522.2|23
1615932170000|2021-03-16 22:02:50|526.21|522.21|526.24|522.24|526.31|522.31|526.18|522.18|28
1615932180000|2021-03-16 22:03:00|526.23|522.23|526.46|522.46|526.46|522.46|526.21|522.21|20
1615932190000|2021-03-16 22:03:10|526.42|522.42|526.44|522.44|526.51|522.51|526.4|522.4|15
1615932200000|2021-03-16 22:03:20|526.45|522.45|526.47|522.47|526.51|522.51|526.37|522.37|16
1615932210000|2021-03-16 22:03:30|526.63|522.63|526.63|522.63|526.65|522.65|526.47|522.47|12
1615932220000|2021-03-16 22:03:40|526.64|522.64|526.65|522.65|526.65|522.65|526.6|522.6|14
1615932230000|2021-03-16 22:03:50|526.66|522.66|526.66|522.66|526.67|522.67|526.64|522.64|10
1615932240000|2021-03-16 22:04:00|526.65|522.65|526.65|522.65|526.69|522.69|526.65|522.65|17
1615932250000|2021-03-16 22:04:10|526.66|522.66|526.67|522.67|526.67|522.67|526.65|522.65|8
1615932260000|2021-03-16 22:04:20|526.69|522.69|526.68|522.68|526.69|522.69|526.67|522.67|3
1615932270000|2021-03-16 22:04:30|526.7|522.7|526.81|522.81|526.82|522.82|526.66|522.66|20
1615932280000|2021-03-16 22:04:40|526.85|522.85|526.95|522.95|526.97|522.97|526.81|522.81|8
1615932290000|2021-03-16 22:04:50|526.96|522.96|526.95|522.95|526.98|522.98|526.95|522.95|4
1615932300000|2021-03-16 22:05:00|526.94|522.94|526.94|522.94|526.95|522.95|526.92|522.92|6
1615932310000|2021-03-16 22:05:10|526.95|522.95|526.96|522.96|526.96|522.96|526.94|522.94|3
1615932320000|2021-03-16 22:05:20|526.98|522.98|527.43|523.43|527.43|523.43|526.98|522.98|20
1615932330000|2021-03-16 22:05:30|527.44|523.44|527.44|523.44|527.45|523.45|527.4|523.4|14
1615932340000|2021-03-16 22:05:40|527.52|523.52|527.52|523.52|527.52|523.52|527.47|523.47|5
1615932350000|2021-03-16 22:05:50|527.51|523.51|527.6|523.6|527.66|523.66|527.47|523.47|19
1615932360000|2021-03-16 22:06:00|527.65|523.65|527.72|523.72|527.72|523.72|527.64|523.64|12
1615932370000|2021-03-16 22:06:10|527.71|523.71|527.77|523.77|527.78|523.78|527.7|523.7|23
1615932380000|2021-03-16 22:06:20|527.78|523.78|527.75|523.75|527.78|523.78|527.75|523.75|14
1615932390000|2021-03-16 22:06:30|527.77|523.77|527.54|523.54|527.78|523.78|527.52|523.52|23
1615932400000|2021-03-16 22:06:40|527.52|523.52|527.53|523.53|527.54|523.54|527.51|523.51|14
1615932410000|2021-03-16 22:06:50|527.56|523.56|527.53|523.53|527.59|523.59|527.52|523.52|13
1615932420000|2021-03-16 22:07:00|527.52|523.52|527.44|523.44|527.57|523.57|527.44|523.44|22
1615932430000|2021-03-16 22:07:10|527.45|523.45|527.43|523.43|527.45|523.45|527.42|523.42|19
1615932440000|2021-03-16 22:07:20|527.44|523.44|527.41|523.41|527.48|523.48|527.39|523.39|29
1615932450000|2021-03-16 22:07:30|527.42|523.42|527.45|523.45|527.46|523.46|527.41|523.41|14
1615932460000|2021-03-16 22:07:40|527.46|523.46|527.47|523.47|527.56|523.56|527.43|523.43|17
1615932470000|2021-03-16 22:07:50|527.48|523.48|527.42|523.42|527.48|523.48|527.42|523.42|9
1615932480000|2021-03-16 22:08:00|527.41|523.41|527.47|523.47|527.47|523.47|527.41|523.41|17
1615932490000|2021-03-16 22:08:10|527.44|523.44|527.55|523.55|527.55|523.55|527.43|523.43|16
1615932500000|2021-03-16 22:08:20|527.54|523.54|527.56|523.56|527.56|523.56|527.53|523.53|7
1615932510000|2021-03-16 22:08:30|527.55|523.55|527.58|523.58|527.58|523.58|527.55|523.55|6
1615932520000|2021-03-16 22:08:40|527.6|523.6|527.64|523.64|527.66|523.66|527.56|523.56|20
1615932530000|2021-03-16 22:08:50|527.6|523.6|527.53|523.53|527.65|523.65|527.51|523.51|14
1615932540000|2021-03-16 22:09:00|527.5|523.5|527.37|523.37|527.56|523.56|527.37|523.37|23
1615932550000|2021-03-16 22:09:10|527.36|523.36|527.34|523.34|527.44|523.44|527.34|523.34|25
1615932560000|2021-03-16 22:09:20|527.35|523.35|527.31|523.31|527.41|523.41|527.31|523.31|11
1615932570000|2021-03-16 22:09:30|527.35|523.35|527.36|523.36|527.4|523.4|527.31|523.31|14
1615932580000|2021-03-16 22:09:40|527.32|523.32|527.55|523.55|527.6|523.6|527.32|523.32|17
1615932590000|2021-03-16 22:09:50|527.56|523.56|527.59|523.59|527.65|523.65|527.56|523.56|12
1615932600000|2021-03-16 22:10:00|527.58|523.58|527.6|523.6|527.65|523.65|527.58|523.58|5
1615932610000|2021-03-16 22:10:10|527.59|523.59|527.61|523.61|527.62|523.62|527.52|523.52|11
1615932620000|2021-03-16 22:10:20|527.54|523.54|527.69|523.69|527.69|523.69|527.53|523.53|16
1615932630000|2021-03-16 22:10:30|527.64|523.64|527.7|523.7|527.73|523.73|527.6|523.6|21
1615932640000|2021-03-16 22:10:40|527.72|523.72|527.7|523.7|527.73|523.73|527.6|523.6|19
1615932650000|2021-03-16 22:10:50|527.71|523.71|527.71|523.71|527.72|523.72|527.7|523.7|5
1615932660000|2021-03-16 22:11:00|527.7|523.7|527.68|523.68|527.72|523.72|527.68|523.68|5
1615932670000|2021-03-16 22:11:10|527.69|523.69|527.63|523.63|527.72|523.72|527.59|523.59|13
1615932680000|2021-03-16 22:11:20|527.64|523.64|527.44|523.44|527.64|523.64|527.44|523.44|21
1615932690000|2021-03-16 22:11:30|527.4|523.4|527.51|523.51|527.52|523.52|527.4|523.4|18
1615932700000|2021-03-16 22:11:40|527.5|523.5|527.6|523.6|527.62|523.62|527.46|523.46|16
1615932710000|2021-03-16 22:11:50|527.59|523.59|527.65|523.65|527.65|523.65|527.59|523.59|19
1615932720000|2021-03-16 22:12:00|527.63|523.63|527.76|523.76|527.78|523.78|527.62|523.62|17
1615932730000|2021-03-16 22:12:10|527.75|523.75|527.81|523.81|527.81|523.81|527.75|523.75|13
1615932740000|2021-03-16 22:12:20|527.82|523.82|527.8|523.8|527.84|523.84|527.77|523.77|15
1615932750000|2021-03-16 22:12:30|527.81|523.81|527.82|523.82|527.82|523.82|527.78|523.78|9
1615932760000|2021-03-16 22:12:40|527.73|523.73|527.82|523.82|527.83|523.83|527.73|523.73|13
1615932770000|2021-03-16 22:12:50|527.8|523.8|527.82|523.82|527.86|523.86|527.8|523.8|16
1615932780000|2021-03-16 22:13:00|527.81|523.81|527.7|523.7|527.82|523.82|527.69|523.69|15
1615932790000|2021-03-16 22:13:10|527.71|523.71|527.76|523.76|527.76|523.76|527.71|523.71|3
1615932800000|2021-03-16 22:13:20|527.75|523.75|527.72|523.72|527.75|523.75|527.7|523.7|13
1615932810000|2021-03-16 22:13:30|527.7|523.7|527.62|523.62|527.73|523.73|527.62|523.62|13
1615932820000|2021-03-16 22:13:40|527.61|523.61|527.63|523.63|527.66|523.66|527.58|523.58|21
1615932830000|2021-03-16 22:13:50|527.59|523.59|527.62|523.62|527.68|523.68|527.59|523.59|19
1615932840000|2021-03-16 22:14:00|527.61|523.61|527.6|523.6|527.64|523.64|527.52|523.52|17
1615932850000|2021-03-16 22:14:10|527.52|523.52|527.7|523.7|527.7|523.7|527.52|523.52|11
1615932860000|2021-03-16 22:14:20|527.71|523.71|527.7|523.7|527.72|523.72|527.65|523.65|16
1615932870000|2021-03-16 22:14:30|527.68|523.68|527.7|523.7|527.71|523.71|527.65|523.65|12
1615932880000|2021-03-16 22:14:40|527.68|523.68|527.86|523.86|527.86|523.86|527.68|523.68|19
1615932890000|2021-03-16 22:14:50|527.84|523.84|527.83|523.83|527.87|523.87|527.82|523.82|18
1615932900000|2021-03-16 22:15:00|527.81|523.81|527.92|523.92|527.92|523.92|527.81|523.81|17
1615932910000|2021-03-16 22:15:10|527.94|523.94|527.98|523.98|527.98|523.98|527.92|523.92|10
1615932920000|2021-03-16 22:15:20|528.03|524.03|528.04|524.04|528.05|524.05|527.94|523.94|16
1615932930000|2021-03-16 22:15:30|528.01|524.01|527.76|523.76|528.01|524.01|527.69|523.69|27
1615932940000|2021-03-16 22:15:40|527.77|523.77|528.09|524.09|528.1|524.1|527.77|523.77|17
1615932950000|2021-03-16 22:15:50|528.1|524.1|528.22|524.22|528.22|524.22|528.1|524.1|7
1615932960000|2021-03-16 22:16:00|528.23|524.23|528.06|524.06|528.25|524.25|528.05|524.05|19
1615932970000|2021-03-16 22:16:10|528.07|524.07|528.07|524.07|528.08|524.08|528.06|524.06|6
1615932980000|2021-03-16 22:16:20|528.05|524.05|527.98|523.98|528.07|524.07|527.98|523.98|14
1615932990000|2021-03-16 22:16:30|527.99|523.99|527.99|523.99|528.04|524.04|527.98|523.98|18
1615933000000|2021-03-16 22:16:40|527.98|523.98|527.96|523.96|528.02|524.02|527.84|523.84|27
1615933010000|2021-03-16 22:16:50|527.97|523.97|528.18|524.18|528.18|524.18|527.95|523.95|18
1615933020000|2021-03-16 22:17:00|528.17|524.17|528.5|524.5|528.53|524.53|528.17|524.17|17
1615933030000|2021-03-16 22:17:10|528.54|524.54|528.57|524.57|528.59|524.59|528.42|524.42|21
1615933040000|2021-03-16 22:17:20|528.55|524.55|528.6|524.6|528.62|524.62|528.53|524.53|16
1615933050000|2021-03-16 22:17:30|528.61|524.61|528.83|524.83|528.83|524.83|528.61|524.61|19
1615933060000|2021-03-16 22:17:40|528.84|524.84|529.1|525.1|529.1|525.1|528.83|524.83|19
1615933070000|2021-03-16 22:17:50|529.06|525.06|529.25|525.25|529.25|525.25|529.06|525.06|13
1615933080000|2021-03-16 22:18:00|529.24|525.24|529.23|525.23|529.24|525.24|529.23|525.23|2
1615933090000|2021-03-16 22:18:10|529.24|525.24|529.23|525.23|529.24|525.24|529.23|525.23|6
1615933100000|2021-03-16 22:18:20|529.22|525.22|529.23|525.23|529.26|525.26|529.21|525.21|16
1615933110000|2021-03-16 22:18:30|529.24|525.24|529.19|525.19|529.26|525.26|529.1|525.1|12
1615933120000|2021-03-16 22:18:40|529.18|525.18|529.28|525.28|529.28|525.28|529.08|525.08|23
1615933130000|2021-03-16 22:18:50|529.27|525.27|529.27|525.27|529.29|525.29|529.26|525.26|12
1615933140000|2021-03-16 22:19:00|529.28|525.28|529.31|525.31|529.31|525.31|529.28|525.28|5
1615933150000|2021-03-16 22:19:10|529.3|525.3|529.33|525.33|529.37|525.37|529.3|525.3|10
1615933160000|2021-03-16 22:19:20|529.32|525.32|529.26|525.26|529.32|525.32|529.23|525.23|15
1615933170000|2021-03-16 22:19:30|529.27|525.27|529.25|525.25|529.29|525.29|529.13|525.13|16
1615933180000|2021-03-16 22:19:40|529.23|525.23|529.31|525.31|529.35|525.35|529.23|525.23|12
1615933190000|2021-03-16 22:19:50|529.32|525.32|529.24|525.24|529.32|525.32|529.2|525.2|22
1615933200000|2021-03-16 22:20:00|529.25|525.25|529.22|525.22|529.28|525.28|529.14|525.14|15
1615933210000|2021-03-16 22:20:10|529.23|525.23|529.23|525.23|529.25|525.25|529.22|525.22|15
1615933220000|2021-03-16 22:20:20|529.24|525.24|529.24|525.24|529.26|525.26|529.22|525.22|9
1615933230000|2021-03-16 22:20:30|529.25|525.25|529.29|525.29|529.3|525.3|529.24|525.24|13
1615933240000|2021-03-16 22:20:40|529.28|525.28|529.33|525.33|529.34|525.34|529.28|525.28|15
1615933250000|2021-03-16 22:20:50|529.34|525.34|529.45|525.45|529.45|525.45|529.34|525.34|7
1615933260000|2021-03-16 22:21:00|529.44|525.44|529.89|525.89|529.89|525.89|529.39|525.39|23
1615933270000|2021-03-16 22:21:10|529.85|525.85|529.89|525.89|529.92|525.92|529.84|525.84|23
1615933280000|2021-03-16 22:21:20|529.87|525.87|530.16|526.16|530.16|526.16|529.82|525.82|21
1615933290000|2021-03-16 22:21:30|530.24|526.24|530.31|526.31|530.31|526.31|530.23|526.23|9
1615933300000|2021-03-16 22:21:40|530.3|526.3|530.47|526.47|530.47|526.47|530.3|526.3|13
1615933310000|2021-03-16 22:21:50|530.51|526.51|530.57|526.57|530.59|526.59|530.49|526.49|14
1615933320000|2021-03-16 22:22:00|530.45|526.45|530.28|526.28|530.57|526.57|530.28|526.28|21
1615933330000|2021-03-16 22:22:10|530.29|526.29|530.32|526.32|530.37|526.37|530.29|526.29|16
1615933340000|2021-03-16 22:22:20|530.31|526.31|530.25|526.25|530.31|526.31|530.25|526.25|8
1615933350000|2021-03-16 22:22:30|530.26|526.26|530.26|526.26|530.28|526.28|530.25|526.25|13
1615933360000|2021-03-16 22:22:40|530.27|526.27|530.26|526.26|530.27|526.27|530.21|526.21|19
1615933370000|2021-03-16 22:22:50|530.23|526.23|530.22|526.22|530.28|526.28|530.19|526.19|17
1615933380000|2021-03-16 22:23:00|530.2|526.2|530.3|526.3|530.3|526.3|530.2|526.2|8
1615933390000|2021-03-16 22:23:10|530.29|526.29|530.34|526.34|530.48|526.48|530.22|526.22|29
1615933400000|2021-03-16 22:23:20|530.28|526.28|530.28|526.28|530.35|526.35|530.27|526.27|16
1615933410000|2021-03-16 22:23:30|530.29|526.29|529.71|525.71|530.35|526.35|529.57|525.57|28
1615933420000|2021-03-16 22:23:40|529.74|525.74|529.72|525.72|529.74|525.74|529.68|525.68|14
1615933430000|2021-03-16 22:23:50|529.71|525.71|529.73|525.73|529.8|525.8|529.71|525.71|6
1615933440000|2021-03-16 22:24:00|529.72|525.72|529.72|525.72|529.8|525.8|529.62|525.62|21
1615933450000|2021-03-16 22:24:10|529.71|525.71|529.61|525.61|529.8|525.8|529.6|525.6|18
1615933460000|2021-03-16 22:24:20|529.63|525.63|529.52|525.52|529.63|525.63|529.37|525.37|30
1615933470000|2021-03-16 22:24:30|529.55|525.55|529.56|525.56|529.62|525.62|529.42|525.42|30
1615933480000|2021-03-16 22:24:40|529.55|525.55|529.41|525.41|529.62|525.62|529.37|525.37|28
1615933490000|2021-03-16 22:24:50|529.44|525.44|529.38|525.38|529.47|525.47|529.36|525.36|21
1615933500000|2021-03-16 22:25:00|529.37|525.37|529.35|525.35|529.37|525.37|529.18|525.18|27
1615933510000|2021-03-16 22:25:10|529.33|525.33|529.23|525.23|529.33|525.33|529.15|525.15|27
1615933520000|2021-03-16 22:25:20|529.25|525.25|529.24|525.24|529.31|525.31|529.24|525.24|18
1615933530000|2021-03-16 22:25:30|529.26|525.26|529.38|525.38|529.41|525.41|529.26|525.26|22
1615933540000|2021-03-16 22:25:40|529.4|525.4|529.35|525.35|529.41|525.41|529.33|525.33|20
1615933550000|2021-03-16 22:25:50|529.36|525.36|529.23|525.23|529.36|525.36|529.22|525.22|13
1615933560000|2021-03-16 22:26:00|529.2|525.2|529.16|525.16|529.28|525.28|529.16|525.16|22
1615933570000|2021-03-16 22:26:10|529.18|525.18|529.03|525.03|529.2|525.2|529|525|26
1615933580000|2021-03-16 22:26:20|528.91|524.91|528.89|524.89|528.98|524.98|528.87|524.87|18
1615933590000|2021-03-16 22:26:30|528.91|524.91|528.87|524.87|528.93|524.93|528.86|524.86|19
1615933600000|2021-03-16 22:26:40|528.85|524.85|528.79|524.79|528.91|524.91|528.78|524.78|25
1615933610000|2021-03-16 22:26:50|528.76|524.76|528.75|524.75|528.78|524.78|528.75|524.75|16
1615933620000|2021-03-16 22:27:00|528.7|524.7|528.81|524.81|528.81|524.81|528.65|524.65|8
1615933630000|2021-03-16 22:27:10|528.82|524.82|528.82|524.82|528.87|524.87|528.8|524.8|16
1615933640000|2021-03-16 22:27:20|528.81|524.81|528.64|524.64|528.81|524.81|528.64|524.64|14
1615933650000|2021-03-16 22:27:30|528.65|524.65|528.54|524.54|528.65|524.65|528.53|524.53|20
1615933660000|2021-03-16 22:27:40|528.52|524.52|528.5|524.5|528.55|524.55|528.42|524.42|23
1615933670000|2021-03-16 22:27:50|528.47|524.47|528.43|524.43|528.51|524.51|528.42|524.42|23
1615933680000|2021-03-16 22:28:00|528.44|524.44|528.3|524.3|528.45|524.45|528.29|524.29|24
1615933690000|2021-03-16 22:28:10|528.28|524.28|528.32|524.32|528.41|524.41|528.25|524.25|21
1615933700000|2021-03-16 22:28:20|528.33|524.33|528.27|524.27|528.34|524.34|528.24|524.24|12
1615933710000|2021-03-16 22:28:30|528.24|524.24|528.34|524.34|528.35|524.35|528.24|524.24|26
1615933720000|2021-03-16 22:28:40|528.33|524.33|528.34|524.34|528.36|524.36|528.23|524.23|18
1615933730000|2021-03-16 22:28:50|528.36|524.36|528.06|524.06|528.42|524.42|528.03|524.03|26
1615933740000|2021-03-16 22:29:00|528.03|524.03|528.07|524.07|528.09|524.09|528.03|524.03|14
1615933750000|2021-03-16 22:29:10|528.06|524.06|528.12|524.12|528.29|524.29|528.06|524.06|26
1615933760000|2021-03-16 22:29:20|528.11|524.11|527.99|523.99|528.12|524.12|527.98|523.98|24
1615933770000|2021-03-16 22:29:30|527.98|523.98|528.14|524.14|528.14|524.14|527.92|523.92|24
1615933780000|2021-03-16 22:29:40|528.12|524.12|528.14|524.14|528.16|524.16|528.08|524.08|19
1615933790000|2021-03-16 22:29:50|528.13|524.13|528.09|524.09|528.17|524.17|528.06|524.06|22
1615933800000|2021-03-16 22:30:00|528.1|524.1|528.26|524.26|528.26|524.26|528.1|524.1|23
1615933810000|2021-03-16 22:30:10|528.25|524.25|528.55|524.55|528.57|524.57|528.25|524.25|17
1615933820000|2021-03-16 22:30:20|528.54|524.54|528.75|524.75|528.77|524.77|528.54|524.54|20
1615933830000|2021-03-16 22:30:30|528.74|524.74|528.65|524.65|528.75|524.75|528.64|524.64|10
1615933840000|2021-03-16 22:30:40|528.76|524.76|528.71|524.71|528.78|524.78|528.62|524.62|24
1615933850000|2021-03-16 22:30:50|528.72|524.72|528.69|524.69|528.82|524.82|528.64|524.64|22
1615933860000|2021-03-16 22:31:00|528.82|524.82|528.93|524.93|528.93|524.93|528.67|524.67|31
1615933870000|2021-03-16 22:31:10|528.97|524.97|528.87|524.87|528.99|524.99|528.85|524.85|18
1615933880000|2021-03-16 22:31:20|528.88|524.88|528.96|524.96|529|525|528.86|524.86|26
1615933890000|2021-03-16 22:31:30|528.97|524.97|529.08|525.08|529.08|525.08|528.91|524.91|23
1615933900000|2021-03-16 22:31:40|529.09|525.09|529.01|525.01|529.1|525.1|528.92|524.92|22
1615933910000|2021-03-16 22:31:50|529.1|525.1|528.96|524.96|529.1|525.1|528.96|524.96|30
1615933920000|2021-03-16 22:32:00|528.89|524.89|528.96|524.96|529|525|528.89|524.89|17
1615933930000|2021-03-16 22:32:10|528.94|524.94|529.02|525.02|529.02|525.02|528.87|524.87|21
1615933940000|2021-03-16 22:32:20|529.03|525.03|529.19|525.19|529.26|525.26|529.01|525.01|26
1615933950000|2021-03-16 22:32:30|529.24|525.24|529.19|525.19|529.3|525.3|529.19|525.19|14
1615933960000|2021-03-16 22:32:40|529.12|525.12|529.22|525.22|529.24|525.24|529.12|525.12|9
1615933970000|2021-03-16 22:32:50|529.23|525.23|529.28|525.28|529.3|525.3|529.23|525.23|13
1615933980000|2021-03-16 22:33:00|529.3|525.3|529.33|525.33|529.33|525.33|529.28|525.28|12
1615933990000|2021-03-16 22:33:10|529.32|525.32|529.42|525.42|529.45|525.45|529.25|525.25|16
1615934000000|2021-03-16 22:33:20|529.44|525.44|529.36|525.36|529.45|525.45|529.36|525.36|8
1615934010000|2021-03-16 22:33:30|529.38|525.38|529.17|525.17|529.38|525.38|529.15|525.15|16
1615934020000|2021-03-16 22:33:40|529.31|525.31|529.25|525.25|529.32|525.32|529.25|525.25|14
1615934030000|2021-03-16 22:33:50|529.27|525.27|529.26|525.26|529.27|525.27|529.25|525.25|7
1615934040000|2021-03-16 22:34:00|529.32|525.32|529.47|525.47|529.51|525.51|529.32|525.32|16
1615934050000|2021-03-16 22:34:10|529.48|525.48|529.67|525.67|529.67|525.67|529.38|525.38|9
1615934060000|2021-03-16 22:34:20|529.54|525.54|529.54|525.54|529.67|525.67|529.53|525.53|17
1615934070000|2021-03-16 22:34:30|529.6|525.6|529.76|525.76|529.86|525.86|529.54|525.54|27
1615934080000|2021-03-16 22:34:40|529.79|525.79|529.82|525.82|529.86|525.86|529.76|525.76|23
1615934090000|2021-03-16 22:34:50|529.85|525.85|529.85|525.85|529.85|525.85|529.63|525.63|25
1615934100000|2021-03-16 22:35:00|529.84|525.84|529.64|525.64|529.86|525.86|529.57|525.57|27
1615934110000|2021-03-16 22:35:10|529.68|525.68|529.46|525.46|529.69|525.69|529.45|525.45|25
1615934120000|2021-03-16 22:35:20|529.44|525.44|529.28|525.28|529.45|525.45|529.28|525.28|20
1615934130000|2021-03-16 22:35:30|529.29|525.29|529.28|525.28|529.34|525.34|529.27|525.27|15
1615934140000|2021-03-16 22:35:40|529.33|525.33|529.3|525.3|529.35|525.35|529.29|525.29|18
1615934150000|2021-03-16 22:35:50|529.33|525.33|529.23|525.23|529.33|525.33|529.23|525.23|16
1615934160000|2021-03-16 22:36:00|529.24|525.24|529.18|525.18|529.29|525.29|529.14|525.14|15
1615934170000|2021-03-16 22:36:10|529.2|525.2|529.18|525.18|529.2|525.2|529.13|525.13|17
1615934180000|2021-03-16 22:36:20|529.19|525.19|529.08|525.08|529.19|525.19|529.08|525.08|15
1615934190000|2021-03-16 22:36:30|529.09|525.09|528.96|524.96|529.1|525.1|528.91|524.91|16
1615934200000|2021-03-16 22:36:40|528.97|524.97|529|525|529.04|525.04|528.96|524.96|13
1615934210000|2021-03-16 22:36:50|529.01|525.01|528.91|524.91|529.03|525.03|528.9|524.9|21
1615934220000|2021-03-16 22:37:00|528.89|524.89|528.95|524.95|528.97|524.97|528.89|524.89|21
1615934230000|2021-03-16 22:37:10|528.97|524.97|528.9|524.9|528.97|524.97|528.86|524.86|19
1615934240000|2021-03-16 22:37:20|528.84|524.84|528.75|524.75|528.89|524.89|528.71|524.71|26
1615934250000|2021-03-16 22:37:30|528.74|524.74|528.72|524.72|528.76|524.76|528.71|524.71|18
1615934260000|2021-03-16 22:37:40|528.73|524.73|528.48|524.48|528.73|524.73|528.48|524.48|19
1615934270000|2021-03-16 22:37:50|528.5|524.5|528.46|524.46|528.56|524.56|528.4|524.4|22
1615934280000|2021-03-16 22:38:00|528.53|524.53|528.44|524.44|528.53|524.53|528.43|524.43|29
1615934290000|2021-03-16 22:38:10|528.45|524.45|528.43|524.43|528.47|524.47|528.39|524.39|7
1615934300000|2021-03-16 22:38:20|528.46|524.46|528.58|524.58|528.59|524.59|528.46|524.46|21
1615934310000|2021-03-16 22:38:30|528.6|524.6|528.59|524.59|528.6|524.6|528.58|524.58|15
1615934320000|2021-03-16 22:38:40|528.58|524.58|528.54|524.54|528.58|524.58|528.31|524.31|29
1615934330000|2021-03-16 22:38:50|528.55|524.55|528.64|524.64|528.7|524.7|528.55|524.55|19
1615934340000|2021-03-16 22:39:00|528.63|524.63|528.62|524.62|528.67|524.67|528.6|524.6|21
1615934350000|2021-03-16 22:39:10|528.63|524.63|528.72|524.72|528.72|524.72|528.6|524.6|20
1615934360000|2021-03-16 22:39:20|528.71|524.71|528.77|524.77|528.77|524.77|528.64|524.64|17
1615934370000|2021-03-16 22:39:30|528.76|524.76|528.57|524.57|528.76|524.76|528.57|524.57|22
1615934380000|2021-03-16 22:39:40|528.6|524.6|528.34|524.34|528.61|524.61|528.3|524.3|23
1615934390000|2021-03-16 22:39:50|528.33|524.33|528.37|524.37|528.38|524.38|528.26|524.26|21
1615934400000|2021-03-16 22:40:00|528.36|524.36|528.58|524.58|528.58|524.58|528.36|524.36|19
1615934410000|2021-03-16 22:40:10|528.59|524.59|528.78|524.78|528.8|524.8|528.56|524.56|17
1615934420000|2021-03-16 22:40:20|528.75|524.75|528.85|524.85|528.85|524.85|528.75|524.75|14
1615934430000|2021-03-16 22:40:30|528.83|524.83|528.86|524.86|528.89|524.89|528.83|524.83|11
1615934440000|2021-03-16 22:40:40|528.85|524.85|529.14|525.14|529.14|525.14|528.84|524.84|26
1615934450000|2021-03-16 22:40:50|529.18|525.18|529.28|525.28|529.3|525.3|529.18|525.18|22
1615934460000|2021-03-16 22:41:00|529.26|525.26|529.57|525.57|529.58|525.58|529.17|525.17|25
1615934470000|2021-03-16 22:41:10|529.52|525.52|529.41|525.41|529.52|525.52|529.38|525.38|32
1615934480000|2021-03-16 22:41:20|529.4|525.4|529.56|525.56|529.56|525.56|529.37|525.37|18
1615934490000|2021-03-16 22:41:30|529.51|525.51|529.63|525.63|529.67|525.67|529.33|525.33|13
1615934500000|2021-03-16 22:41:40|529.66|525.66|529.68|525.68|529.73|525.73|529.6|525.6|21
1615934510000|2021-03-16 22:41:50|529.62|525.62|529.4|525.4|529.62|525.62|529.38|525.38|20
1615934520000|2021-03-16 22:42:00|529.43|525.43|529.51|525.51|529.55|525.55|529.38|525.38|23
1615934530000|2021-03-16 22:42:10|529.52|525.52|529.74|525.74|529.76|525.76|529.46|525.46|21
1615934540000|2021-03-16 22:42:20|529.75|525.75|530.21|526.21|530.22|526.22|529.75|525.75|18
1615934550000|2021-03-16 22:42:30|530.19|526.19|530.36|526.36|530.36|526.36|530.18|526.18|13
1615934560000|2021-03-16 22:42:40|530.37|526.37|530.44|526.44|530.44|526.44|530.05|526.05|18
1615934570000|2021-03-16 22:42:50|530.43|526.43|530.47|526.47|530.47|526.47|530.35|526.35|11
1615934580000|2021-03-16 22:43:00|530.46|526.46|530.5|526.5|530.51|526.51|530.21|526.21|21
1615934590000|2021-03-16 22:43:10|530.55|526.55|530.7|526.7|530.7|526.7|530.52|526.52|16
1615934600000|2021-03-16 22:43:20|530.71|526.71|530.69|526.69|530.74|526.74|530.63|526.63|15
1615934610000|2021-03-16 22:43:30|530.68|526.68|530.68|526.68|530.69|526.69|530.64|526.64|9
1615934620000|2021-03-16 22:43:40|530.64|526.64|530.61|526.61|530.64|526.64|530.59|526.59|12
1615934630000|2021-03-16 22:43:50|530.67|526.67|530.69|526.69|530.7|526.7|530.64|526.64|15
1615934640000|2021-03-16 22:44:00|530.7|526.7|530.35|526.35|530.7|526.7|530.35|526.35|27
1615934650000|2021-03-16 22:44:10|530.36|526.36|530.7|526.7|530.7|526.7|530.34|526.34|26
1615934660000|2021-03-16 22:44:20|530.69|526.69|530.45|526.45|530.7|526.7|530.45|526.45|21
1615934670000|2021-03-16 22:44:30|530.44|526.44|530.47|526.47|530.51|526.51|530.32|526.32|25
1615934680000|2021-03-16 22:44:40|530.48|526.48|530.67|526.67|530.68|526.68|530.33|526.33|19
1615934690000|2021-03-16 22:44:50|530.66|526.66|530.44|526.44|530.67|526.67|530.41|526.41|15
1615934700000|2021-03-16 22:45:00|530.46|526.46|530.29|526.29|530.46|526.46|530.25|526.25|24
1615934710000|2021-03-16 22:45:10|530.26|526.26|530.66|526.66|530.66|526.66|530.26|526.26|17
1615934720000|2021-03-16 22:45:20|530.61|526.61|530.43|526.43|530.62|526.62|530.37|526.37|18
1615934730000|2021-03-16 22:45:30|530.44|526.44|530.59|526.59|530.59|526.59|530.42|526.42|15
1615934740000|2021-03-16 22:45:40|530.58|526.58|530.44|526.44|530.64|526.64|530.41|526.41|23
1615934750000|2021-03-16 22:45:50|530.43|526.43|530.43|526.43|530.44|526.44|530.35|526.35|22
1615934760000|2021-03-16 22:46:00|530.39|526.39|530.48|526.48|530.58|526.58|530.39|526.39|21
1615934770000|2021-03-16 22:46:10|530.45|526.45|530.23|526.23|530.45|526.45|530.23|526.23|21
1615934780000|2021-03-16 22:46:20|530.1|526.1|530.22|526.22|530.22|526.22|530.07|526.07|24
1615934790000|2021-03-16 22:46:30|530.21|526.21|530.16|526.16|530.27|526.27|530.15|526.15|16
1615934800000|2021-03-16 22:46:40|530.13|526.13|530.09|526.09|530.13|526.13|529.9|525.9|27
1615934810000|2021-03-16 22:46:50|530.1|526.1|530.18|526.18|530.19|526.19|530.09|526.09|22
1615934820000|2021-03-16 22:47:00|530.17|526.17|530.15|526.15|530.18|526.18|529.98|525.98|26
1615934830000|2021-03-16 22:47:10|530.16|526.16|530.32|526.32|530.39|526.39|530.15|526.15|23
1615934840000|2021-03-16 22:47:20|530.33|526.33|530.13|526.13|530.33|526.33|530.1|526.1|25
1615934850000|2021-03-16 22:47:30|530.12|526.12|530.07|526.07|530.17|526.17|530|526|20
1615934860000|2021-03-16 22:47:40|530.08|526.08|530.13|526.13|530.13|526.13|530.07|526.07|11
1615934870000|2021-03-16 22:47:50|530.12|526.12|529.98|525.98|530.12|526.12|529.97|525.97|14
1615934880000|2021-03-16 22:48:00|530|526|530.06|526.06|530.06|526.06|529.98|525.98|19
1615934890000|2021-03-16 22:48:10|530.07|526.07|530.07|526.07|530.08|526.08|529.87|525.87|22
1615934900000|2021-03-16 22:48:20|530.06|526.06|530.08|526.08|530.08|526.08|530.05|526.05|9
1615934910000|2021-03-16 22:48:30|530.05|526.05|530.08|526.08|530.11|526.11|530.04|526.04|15
1615934920000|2021-03-16 22:48:40|530.07|526.07|530.08|526.08|530.11|526.11|530.01|526.01|14
1615934930000|2021-03-16 22:48:50|530.12|526.12|530.11|526.11|530.13|526.13|530.01|526.01|14
1615934940000|2021-03-16 22:49:00|530.13|526.13|530|526|530.13|526.13|530|526|20
1615934950000|2021-03-16 22:49:10|530.03|526.03|530.03|526.03|530.11|526.11|530.02|526.02|16
1615934960000|2021-03-16 22:49:20|530.08|526.08|530.01|526.01|530.08|526.08|530.01|526.01|4
1615934970000|2021-03-16 22:49:30|530|526|529.97|525.97|530.01|526.01|529.97|525.97|14
1615934980000|2021-03-16 22:49:40|529.98|525.98|529.8|525.8|529.98|525.98|529.77|525.77|15
1615934990000|2021-03-16 22:49:50|529.69|525.69|529.53|525.53|529.77|525.77|529.52|525.52|22
1615935000000|2021-03-16 22:50:00|529.52|525.52|529.66|525.66|529.66|525.66|529.52|525.52|15
1615935010000|2021-03-16 22:50:10|529.62|525.62|529.61|525.61|529.66|525.66|529.6|525.6|16
1615935020000|2021-03-16 22:50:20|529.62|525.62|529.41|525.41|529.62|525.62|529.36|525.36|21
1615935030000|2021-03-16 22:50:30|529.4|525.4|529.35|525.35|529.41|525.41|529.34|525.34|18
1615935040000|2021-03-16 22:50:40|529.34|525.34|529.34|525.34|529.37|525.37|529.33|525.33|11
1615935050000|2021-03-16 22:50:50|529.33|525.33|529.06|525.06|529.34|525.34|529.06|525.06|16
1615935060000|2021-03-16 22:51:00|529.07|525.07|528.88|524.88|529.07|525.07|528.87|524.87|15
1615935070000|2021-03-16 22:51:10|528.87|524.87|529.12|525.12|529.14|525.14|528.87|524.87|15
1615935080000|2021-03-16 22:51:20|529.14|525.14|529|525|529.18|525.18|529|525|18
1615935090000|2021-03-16 22:51:30|528.92|524.92|528.91|524.91|528.95|524.95|528.82|524.82|18
1615935100000|2021-03-16 22:51:40|528.9|524.9|528.9|524.9|528.95|524.95|528.82|524.82|24
1615935110000|2021-03-16 22:51:50|528.87|524.87|528.9|524.9|528.92|524.92|528.87|524.87|10
1615935120000|2021-03-16 22:52:00|528.91|524.91|528.95|524.95|528.95|524.95|528.86|524.86|11
1615935130000|2021-03-16 22:52:10|528.91|524.91|529.18|525.18|529.18|525.18|528.91|524.91|24
1615935140000|2021-03-16 22:52:20|529.17|525.17|528.86|524.86|529.18|525.18|528.86|524.86|16
1615935150000|2021-03-16 22:52:30|528.85|524.85|529.02|525.02|529.11|525.11|528.85|524.85|19
1615935160000|2021-03-16 22:52:40|529.04|525.04|529.23|525.23|529.23|525.23|529.01|525.01|24
1615935170000|2021-03-16 22:52:50|529.25|525.25|529.27|525.27|529.27|525.27|529.14|525.14|16
1615935180000|2021-03-16 22:53:00|529.22|525.22|528.77|524.77|529.22|525.22|528.76|524.76|26
1615935190000|2021-03-16 22:53:10|528.78|524.78|528.74|524.74|528.79|524.79|528.73|524.73|13
1615935200000|2021-03-16 22:53:20|528.75|524.75|528.89|524.89|528.89|524.89|528.72|524.72|17
1615935210000|2021-03-16 22:53:30|528.92|524.92|528.85|524.85|528.99|524.99|528.83|524.83|18
1615935220000|2021-03-16 22:53:40|528.87|524.87|529.01|525.01|529.01|525.01|528.87|524.87|20
1615935230000|2021-03-16 22:53:50|529.03|525.03|529.02|525.02|529.1|525.1|529.01|525.01|22
1615935240000|2021-03-16 22:54:00|529.01|525.01|528.9|524.9|529.04|525.04|528.88|524.88|18
1615935250000|2021-03-16 22:54:10|528.89|524.89|528.96|524.96|528.96|524.96|528.85|524.85|16
1615935260000|2021-03-16 22:54:20|528.94|524.94|528.96|524.96|528.99|524.99|528.93|524.93|12
1615935270000|2021-03-16 22:54:30|528.95|524.95|528.94|524.94|528.97|524.97|528.91|524.91|11
1615935280000|2021-03-16 22:54:40|528.93|524.93|528.83|524.83|528.94|524.94|528.73|524.73|14
1615935290000|2021-03-16 22:54:50|528.73|524.73|528.82|524.82|528.93|524.93|528.72|524.72|19
1615935300000|2021-03-16 22:55:00|528.72|524.72|528.92|524.92|528.98|524.98|528.72|524.72|15
1615935310000|2021-03-16 22:55:10|528.91|524.91|528.94|524.94|528.98|524.98|528.75|524.75|18
1615935320000|2021-03-16 22:55:20|528.92|524.92|528.85|524.85|528.92|524.92|528.83|524.83|10
1615935330000|2021-03-16 22:55:30|528.84|524.84|528.86|524.86|528.88|524.88|528.72|524.72|27
1615935340000|2021-03-16 22:55:40|528.85|524.85|528.84|524.84|528.86|524.86|528.79|524.79|13
1615935350000|2021-03-16 22:55:50|528.83|524.83|528.82|524.82|528.86|524.86|528.8|524.8|16
1615935360000|2021-03-16 22:56:00|528.81|524.81|528.83|524.83|528.85|524.85|528.8|524.8|11
1615935370000|2021-03-16 22:56:10|528.81|524.81|528.86|524.86|528.87|524.87|528.8|524.8|21
1615935380000|2021-03-16 22:56:20|528.85|524.85|528.82|524.82|528.85|524.85|528.82|524.82|5
1615935390000|2021-03-16 22:56:30|528.8|524.8|528.75|524.75|528.8|524.8|528.71|524.71|18
1615935400000|2021-03-16 22:56:40|528.77|524.77|528.7|524.7|528.77|524.77|528.67|524.67|14
1615935410000|2021-03-16 22:56:50|528.69|524.69|528.72|524.72|528.73|524.73|528.69|524.69|9
1615935420000|2021-03-16 22:57:00|528.7|524.7|528.74|524.74|528.82|524.82|528.69|524.69|20
1615935430000|2021-03-16 22:57:10|528.75|524.75|528.85|524.85|528.85|524.85|528.71|524.71|18
1615935440000|2021-03-16 22:57:20|528.86|524.86|528.77|524.77|528.87|524.87|528.75|524.75|20
1615935450000|2021-03-16 22:57:30|528.78|524.78|528.82|524.82|528.85|524.85|528.76|524.76|14
1615935460000|2021-03-16 22:57:40|528.83|524.83|528.83|524.83|528.85|524.85|528.83|524.83|5
1615935470000|2021-03-16 22:57:50|528.84|524.84|528.84|524.84|528.84|524.84|528.82|524.82|5
1615935480000|2021-03-16 22:58:00|528.85|524.85|528.85|524.85|528.92|524.92|528.76|524.76|12
1615935490000|2021-03-16 22:58:10|528.86|524.86|528.65|524.65|528.87|524.87|528.57|524.57|25
1615935500000|2021-03-16 22:58:20|528.67|524.67|528.77|524.77|528.8|524.8|528.65|524.65|22
1615935510000|2021-03-16 22:58:30|528.74|524.74|528.75|524.75|528.78|524.78|528.7|524.7|21
1615935520000|2021-03-16 22:58:40|528.72|524.72|528.82|524.82|528.83|524.83|528.56|524.56|20
1615935530000|2021-03-16 22:58:50|528.83|524.83|528.95|524.95|528.96|524.96|528.83|524.83|16
1615935540000|2021-03-16 22:59:00|528.92|524.92|528.77|524.77|528.94|524.94|528.67|524.67|22
1615935550000|2021-03-16 22:59:10|528.78|524.78|528.72|524.72|528.78|524.78|528.63|524.63|14
1615935560000|2021-03-16 22:59:20|528.71|524.71|528.59|524.59|528.84|524.84|528.59|524.59|15
1615935570000|2021-03-16 22:59:30|528.76|524.76|528.77|524.77|528.81|524.81|528.59|524.59|11
1615935580000|2021-03-16 22:59:40|528.59|524.59|528.87|524.87|528.87|524.87|528.54|524.54|23
1615935590000|2021-03-16 22:59:50|528.86|524.86|528.66|524.66|528.86|524.86|528.56|524.56|17
1615935600000|2021-03-16 23:00:00|528.65|524.65|528.69|524.69|528.73|524.73|528.61|524.61|20
1615935610000|2021-03-16 23:00:10|528.74|524.74|528.86|524.86|528.86|524.86|528.64|524.64|10
1615935620000|2021-03-16 23:00:20|528.82|524.82|528.75|524.75|528.82|524.82|528.67|524.67|15
1615935630000|2021-03-16 23:00:30|528.73|524.73|528.72|524.72|528.75|524.75|528.62|524.62|21
1615935640000|2021-03-16 23:00:40|528.73|524.73|528.72|524.72|528.76|524.76|528.7|524.7|12
1615935650000|2021-03-16 23:00:50|528.71|524.71|528.73|524.73|528.73|524.73|528.71|524.71|5
1615935660000|2021-03-16 23:01:00|528.72|524.72|528.51|524.51|528.73|524.73|528.51|524.51|14
1615935670000|2021-03-16 23:01:10|528.5|524.5|528.53|524.53|528.55|524.55|528.5|524.5|11
1615935680000|2021-03-16 23:01:20|528.52|524.52|528.48|524.48|528.54|524.54|528.47|524.47|11
1615935690000|2021-03-16 23:01:30|528.37|524.37|528.33|524.33|528.43|524.43|528.29|524.29|24
1615935700000|2021-03-16 23:01:40|528.34|524.34|528.22|524.22|528.36|524.36|528.22|524.22|10
1615935710000|2021-03-16 23:01:50|528.23|524.23|528.06|524.06|528.24|524.24|528.03|524.03|14
1615935720000|2021-03-16 23:02:00|528.05|524.05|528.09|524.09|528.24|524.24|528.05|524.05|24
1615935730000|2021-03-16 23:02:10|528.07|524.07|528.16|524.16|528.16|524.16|527.97|523.97|16
1615935740000|2021-03-16 23:02:20|528.17|524.17|528.26|524.26|528.28|524.28|528.17|524.17|24
1615935750000|2021-03-16 23:02:30|528.27|524.27|528.4|524.4|528.55|524.55|528.26|524.26|20
1615935760000|2021-03-16 23:02:40|528.39|524.39|528.31|524.31|528.43|524.43|528.25|524.25|18
1615935770000|2021-03-16 23:02:50|528.36|524.36|528.42|524.42|528.42|524.42|528.31|524.31|15
1615935780000|2021-03-16 23:03:00|528.41|524.41|528.33|524.33|528.42|524.42|528.33|524.33|16
1615935790000|2021-03-16 23:03:10|528.32|524.32|528.19|524.19|528.36|524.36|528.19|524.19|21
1615935800000|2021-03-16 23:03:20|528.2|524.2|528.2|524.2|528.2|524.2|528.18|524.18|8
1615935810000|2021-03-16 23:03:30|528.21|524.21|528.24|524.24|528.31|524.31|528.2|524.2|14
1615935820000|2021-03-16 23:03:40|528.29|524.29|528.04|524.04|528.3|524.3|528.04|524.04|19
1615935830000|2021-03-16 23:03:50|528.07|524.07|527.95|523.95|528.07|524.07|527.93|523.93|10
1615935840000|2021-03-16 23:04:00|527.94|523.94|527.46|523.46|528.03|524.03|527.46|523.46|25
1615935850000|2021-03-16 23:04:10|527.48|523.48|527.61|523.61|527.62|523.62|527.47|523.47|21
1615935860000|2021-03-16 23:04:20|527.62|523.62|527.7|523.7|527.74|523.74|527.62|523.62|11
1615935870000|2021-03-16 23:04:30|527.69|523.69|527.69|523.69|527.7|523.7|527.68|523.68|5
1615935880000|2021-03-16 23:04:40|527.7|523.7|527.78|523.78|527.79|523.79|527.69|523.69|19
1615935890000|2021-03-16 23:04:50|527.77|523.77|527.81|523.81|527.84|523.84|527.76|523.76|20
1615935900000|2021-03-16 23:05:00|527.8|523.8|527.82|523.82|527.83|523.83|527.78|523.78|16
1615935910000|2021-03-16 23:05:10|527.81|523.81|527.78|523.78|527.83|523.83|527.77|523.77|11
1615935920000|2021-03-16 23:05:20|527.77|523.77|527.77|523.77|527.78|523.78|527.75|523.75|7
1615935930000|2021-03-16 23:05:30|527.78|523.78|527.7|523.7|527.82|523.82|527.7|523.7|17
1615935940000|2021-03-16 23:05:40|527.71|523.71|527.68|523.68|527.73|523.73|527.66|523.66|15
1615935950000|2021-03-16 23:05:50|527.67|523.67|527.79|523.79|527.79|523.79|527.67|523.67|16
1615935960000|2021-03-16 23:06:00|527.76|523.76|527.77|523.77|527.8|523.8|527.72|523.72|22
1615935970000|2021-03-16 23:06:10|527.76|523.76|528.03|524.03|528.14|524.14|527.73|523.73|24
1615935980000|2021-03-16 23:06:20|528.12|524.12|528.22|524.22|528.24|524.24|527.99|523.99|21
1615935990000|2021-03-16 23:06:30|528.17|524.17|528.3|524.3|528.3|524.3|528.14|524.14|10
1615936000000|2021-03-16 23:06:40|528.31|524.31|528.33|524.33|528.36|524.36|528.3|524.3|12
1615936010000|2021-03-16 23:06:50|528.34|524.34|528.58|524.58|528.58|524.58|528.34|524.34|6
1615936020000|2021-03-16 23:07:00|528.59|524.59|528.64|524.64|528.64|524.64|528.56|524.56|9
1615936030000|2021-03-16 23:07:10|528.65|524.65|528.75|524.75|528.75|524.75|528.65|524.65|13
1615936040000|2021-03-16 23:07:20|528.76|524.76|528.78|524.78|528.78|524.78|528.76|524.76|2
1615936050000|2021-03-16 23:07:30|528.76|524.76|528.78|524.78|528.78|524.78|528.68|524.68|17
1615936060000|2021-03-16 23:07:40|528.79|524.79|528.93|524.93|528.94|524.94|528.79|524.79|13
1615936070000|2021-03-16 23:07:50|528.92|524.92|528.93|524.93|528.93|524.93|528.91|524.91|4
1615936080000|2021-03-16 23:08:00|528.94|524.94|528.91|524.91|528.94|524.94|528.88|524.88|7
1615936090000|2021-03-16 23:08:10|528.88|524.88|529.34|525.34|529.37|525.37|528.87|524.87|15
1615936100000|2021-03-16 23:08:20|529.33|525.33|528.97|524.97|529.33|525.33|528.9|524.9|17
1615936110000|2021-03-16 23:08:30|528.99|524.99|528.99|524.99|529.06|525.06|528.93|524.93|19
1615936120000|2021-03-16 23:08:40|528.97|524.97|529.03|525.03|529.05|525.05|528.97|524.97|23
1615936130000|2021-03-16 23:08:50|529.01|525.01|529.19|525.19|529.27|525.27|529.01|525.01|13
1615936140000|2021-03-16 23:09:00|529.25|525.25|529.21|525.21|529.31|525.31|529.1|525.1|25
1615936150000|2021-03-16 23:09:10|529.2|525.2|529.23|525.23|529.25|525.25|529.19|525.19|14
1615936160000|2021-03-16 23:09:20|529.25|525.25|529.22|525.22|529.29|525.29|529.14|525.14|19
1615936170000|2021-03-16 23:09:30|529.23|525.23|529.17|525.17|529.33|525.33|529.15|525.15|24
1615936180000|2021-03-16 23:09:40|529.18|525.18|529.24|525.24|529.24|525.24|529.16|525.16|17
1615936200000|2021-03-16 23:10:00|529.25|525.25|529.18|525.18|529.25|525.25|529.17|525.17|6
1615936210000|2021-03-16 23:10:10|529.19|525.19|529.05|525.05|529.19|525.19|529.04|525.04|17
1615936220000|2021-03-16 23:10:20|529.04|525.04|528.98|524.98|529.05|525.05|528.96|524.96|13
1615936230000|2021-03-16 23:10:30|528.96|524.96|528.96|524.96|528.97|524.97|528.87|524.87|18
1615936240000|2021-03-16 23:10:40|528.98|524.98|528.96|524.96|528.98|524.98|528.96|524.96|8
1615936250000|2021-03-16 23:10:50|528.95|524.95|528.94|524.94|528.96|524.96|528.93|524.93|11
1615936260000|2021-03-16 23:11:00|528.95|524.95|528.95|524.95|528.95|524.95|528.95|524.95|1
1615936270000|2021-03-16 23:11:10|528.94|524.94|528.9|524.9|528.95|524.95|528.86|524.86|18
1615936280000|2021-03-16 23:11:20|528.87|524.87|528.85|524.85|528.9|524.9|528.83|524.83|11
1615936290000|2021-03-16 23:11:30|528.86|524.86|528.89|524.89|528.89|524.89|528.86|524.86|17
1615936300000|2021-03-16 23:11:40|528.87|524.87|528.88|524.88|528.9|524.9|528.83|524.83|24
1615936310000|2021-03-16 23:11:50|528.89|524.89|528.86|524.86|528.91|524.91|528.84|524.84|17
1615936320000|2021-03-16 23:12:00|528.87|524.87|528.84|524.84|528.88|524.88|528.83|524.83|13
1615936330000|2021-03-16 23:12:10|528.83|524.83|528.33|524.33|528.83|524.83|528.3|524.3|25
1615936340000|2021-03-16 23:12:20|528.34|524.34|528.46|524.46|528.5|524.5|528.34|524.34|20
1615936350000|2021-03-16 23:12:30|528.45|524.45|528.38|524.38|528.45|524.45|528.38|524.38|25
1615936360000|2021-03-16 23:12:40|528.26|524.26|528.34|524.34|528.34|524.34|528.26|524.26|19
1615936370000|2021-03-16 23:12:50|528.36|524.36|528.47|524.47|528.53|524.53|528.35|524.35|22
1615936380000|2021-03-16 23:13:00|528.42|524.42|528.54|524.54|528.77|524.77|528.42|524.42|18
1615936390000|2021-03-16 23:13:10|528.55|524.55|528.65|524.65|528.67|524.67|528.55|524.55|20
1615936400000|2021-03-16 23:13:20|528.72|524.72|528.6|524.6|528.72|524.72|528.58|524.58|9
1615936410000|2021-03-16 23:13:30|528.61|524.61|529.16|525.16|529.16|525.16|528.6|524.6|6
1615936420000|2021-03-16 23:13:40|529.15|525.15|529.15|525.15|529.15|525.15|529.11|525.11|7
1615936430000|2021-03-16 23:13:50|529.12|525.12|529.06|525.06|529.13|525.13|528.94|524.94|13
1615936440000|2021-03-16 23:14:00|529.07|525.07|529.07|525.07|529.07|525.07|529.07|525.07|1
1615936450000|2021-03-16 23:14:10|529.06|525.06|529.01|525.01|529.06|525.06|528.94|524.94|17
1615936460000|2021-03-16 23:14:20|529.02|525.02|529.3|525.3|529.3|525.3|528.93|524.93|23
1615936470000|2021-03-16 23:14:30|529.31|525.31|529.32|525.32|529.34|525.34|529.3|525.3|20
1615936480000|2021-03-16 23:14:40|529.34|525.34|529.28|525.28|529.34|525.34|529.27|525.27|11
1615936490000|2021-03-16 23:14:50|529.26|525.26|529.17|525.17|529.28|525.28|529.15|525.15|22
1615936500000|2021-03-16 23:15:00|529.16|525.16|529.35|525.35|529.35|525.35|529.13|525.13|13
1615936510000|2021-03-16 23:15:10|529.36|525.36|529.61|525.61|529.61|525.61|529.36|525.36|18
1615936520000|2021-03-16 23:15:20|529.62|525.62|529.7|525.7|529.72|525.72|529.62|525.62|16
1615936530000|2021-03-16 23:15:30|529.71|525.71|529.71|525.71|529.71|525.71|529.67|525.67|7
1615936540000|2021-03-16 23:15:40|529.68|525.68|529.68|525.68|529.7|525.7|529.66|525.66|4
1615936550000|2021-03-16 23:15:50|529.65|525.65|529.74|525.74|529.77|525.77|529.65|525.65|11
1615936560000|2021-03-16 23:16:00|529.77|525.77|529.64|525.64|529.78|525.78|529.5|525.5|21
1615936570000|2021-03-16 23:16:10|529.66|525.66|529.67|525.67|529.69|525.69|529.63|525.63|17
1615936580000|2021-03-16 23:16:20|529.64|525.64|529.67|525.67|529.7|525.7|529.64|525.64|11
1615936590000|2021-03-16 23:16:30|529.71|525.71|529.7|525.7|529.74|525.74|529.67|525.67|14
1615936600000|2021-03-16 23:16:40|529.73|525.73|529.7|525.7|529.74|525.74|529.7|525.7|6
1615936610000|2021-03-16 23:16:50|529.68|525.68|529.66|525.66|529.72|525.72|529.66|525.66|11
1615936620000|2021-03-16 23:17:00|529.67|525.67|529.69|525.69|529.75|525.75|529.67|525.67|21
1615936630000|2021-03-16 23:17:10|529.7|525.7|529.67|525.67|529.71|525.71|529.67|525.67|11
1615936640000|2021-03-16 23:17:20|529.69|525.69|529.65|525.65|529.7|525.7|529.53|525.53|21
1615936650000|2021-03-16 23:17:30|529.68|525.68|529.66|525.66|529.7|525.7|529.54|525.54|16
1615936660000|2021-03-16 23:17:40|529.55|525.55|529.54|525.54|529.65|525.65|529.54|525.54|14
1615936670000|2021-03-16 23:17:50|529.55|525.55|529.66|525.66|529.67|525.67|529.55|525.55|9
1615936680000|2021-03-16 23:18:00|529.67|525.67|529.49|525.49|529.67|525.67|529.47|525.47|14
1615936690000|2021-03-16 23:18:10|529.45|525.45|529.42|525.42|529.47|525.47|529.37|525.37|19
1615936700000|2021-03-16 23:18:20|529.47|525.47|529.52|525.52|529.53|525.53|529.41|525.41|18
1615936710000|2021-03-16 23:18:30|529.54|525.54|529.3|525.3|529.54|525.54|529.29|525.29|22
1615936720000|2021-03-16 23:18:40|529.29|525.29|529.31|525.31|529.31|525.31|529.25|525.25|11
1615936730000|2021-03-16 23:18:50|529.3|525.3|529.32|525.32|529.34|525.34|529.25|525.25|11
1615936740000|2021-03-16 23:19:00|529.33|525.33|529.44|525.44|529.44|525.44|529.33|525.33|12
1615936750000|2021-03-16 23:19:10|529.43|525.43|529.43|525.43|529.44|525.44|529.43|525.43|9
1615936760000|2021-03-16 23:19:20|529.44|525.44|529.44|525.44|529.44|525.44|529.43|525.43|3
1615936770000|2021-03-16 23:19:30|529.45|525.45|529.44|525.44|529.45|525.45|529.42|525.42|6
1615936780000|2021-03-16 23:19:40|529.43|525.43|529.43|525.43|529.43|525.43|529.43|525.43|1
1615936790000|2021-03-16 23:19:50|529.42|525.42|529.32|525.32|529.42|525.42|529.23|525.23|18
1615936800000|2021-03-16 23:20:00|529.31|525.31|529.28|525.28|529.31|525.31|529.24|525.24|8
1615936810000|2021-03-16 23:20:10|529.27|525.27|529.33|525.33|529.33|525.33|529.24|525.24|19
1615936820000|2021-03-16 23:20:20|529.31|525.31|529.49|525.49|529.49|525.49|529.31|525.31|20
1615936830000|2021-03-16 23:20:30|529.45|525.45|529.45|525.45|529.49|525.49|529.43|525.43|15
1615936840000|2021-03-16 23:20:40|529.46|525.46|529.48|525.48|529.48|525.48|529.45|525.45|9
1615936850000|2021-03-16 23:20:50|529.45|525.45|529.71|525.71|529.71|525.71|529.42|525.42|17
1615936860000|2021-03-16 23:21:00|529.68|525.68|529.6|525.6|529.68|525.68|529.6|525.6|14
1615936870000|2021-03-16 23:21:10|529.61|525.61|529.6|525.6|529.67|525.67|529.56|525.56|19
1615936880000|2021-03-16 23:21:20|529.59|525.59|529.68|525.68|529.7|525.7|529.56|525.56|11
1615936890000|2021-03-16 23:21:30|529.7|525.7|529.69|525.69|529.71|525.71|529.67|525.67|15
1615936900000|2021-03-16 23:21:40|529.68|525.68|529.65|525.65|529.71|525.71|529.65|525.65|14
1615936910000|2021-03-16 23:21:50|529.6|525.6|529.65|525.65|529.67|525.67|529.6|525.6|14
1615936920000|2021-03-16 23:22:00|529.64|525.64|529.66|525.66|529.68|525.68|529.61|525.61|15
1615936930000|2021-03-16 23:22:10|529.65|525.65|529.63|525.63|529.68|525.68|529.63|525.63|25
1615936940000|2021-03-16 23:22:20|529.64|525.64|529.65|525.65|529.68|525.68|529.62|525.62|15
1615936950000|2021-03-16 23:22:30|529.64|525.64|529.62|525.62|529.67|525.67|529.62|525.62|13
1615936960000|2021-03-16 23:22:40|529.65|525.65|529.66|525.66|529.67|525.67|529.62|525.62|6
1615936970000|2021-03-16 23:22:50|529.64|525.64|529.66|525.66|529.68|525.68|529.57|525.57|15
1615936980000|2021-03-16 23:23:00|529.65|525.65|529.61|525.61|529.68|525.68|529.61|525.61|12
1615936990000|2021-03-16 23:23:10|529.63|525.63|529.61|525.61|529.66|525.66|529.61|525.61|14
1615937000000|2021-03-16 23:23:20|529.64|525.64|529.66|525.66|529.66|525.66|529.62|525.62|10
1615937010000|2021-03-16 23:23:30|529.62|525.62|529.66|525.66|529.67|525.67|529.62|525.62|17
1615937020000|2021-03-16 23:23:40|529.69|525.69|529.71|525.71|529.71|525.71|529.63|525.63|15
1615937030000|2021-03-16 23:23:50|529.7|525.7|529.71|525.71|529.71|525.71|529.67|525.67|16
1615937040000|2021-03-16 23:24:00|529.7|525.7|529.67|525.67|529.7|525.7|529.65|525.65|19
1615937050000|2021-03-16 23:24:10|529.69|525.69|529.92|525.92|529.92|525.92|529.59|525.59|19
1615937060000|2021-03-16 23:24:20|529.93|525.93|530.05|526.05|530.06|526.06|529.86|525.86|25
1615937070000|2021-03-16 23:24:30|530.06|526.06|529.97|525.97|530.12|526.12|529.97|525.97|27
1615937080000|2021-03-16 23:24:40|530.18|526.18|530.28|526.28|530.39|526.39|530.18|526.18|17
1615937090000|2021-03-16 23:24:50|530.25|526.25|530.29|526.29|530.3|526.3|530.19|526.19|20
1615937100000|2021-03-16 23:25:00|530.28|526.28|530.41|526.41|530.41|526.41|530.25|526.25|13
1615937110000|2021-03-16 23:25:10|530.44|526.44|530.45|526.45|530.46|526.46|530.44|526.44|8
1615937120000|2021-03-16 23:25:20|530.43|526.43|530.41|526.41|530.45|526.45|530.38|526.38|19
1615937130000|2021-03-16 23:25:30|530.42|526.42|530.46|526.46|530.46|526.46|530.42|526.42|8
1615937140000|2021-03-16 23:25:40|530.47|526.47|530.51|526.51|530.52|526.52|530.47|526.47|7
1615937150000|2021-03-16 23:25:50|530.53|526.53|530.38|526.38|530.53|526.53|530.38|526.38|12
1615937160000|2021-03-16 23:26:00|530.36|526.36|530.15|526.15|530.36|526.36|530.14|526.14|23
1615937170000|2021-03-16 23:26:10|530.13|526.13|530.13|526.13|530.14|526.14|530.13|526.13|9
1615937180000|2021-03-16 23:26:20|530.07|526.07|530|526|530.07|526.07|529.97|525.97|6
1615937190000|2021-03-16 23:26:30|529.99|525.99|529.98|525.98|530|526|529.94|525.94|12
1615937210000|2021-03-16 23:26:50|529.97|525.97|529.91|525.91|529.97|525.97|529.91|525.91|4
1615937220000|2021-03-16 23:27:00|529.83|525.83|529.45|525.45|529.83|525.83|529.45|525.45|30
1615937230000|2021-03-16 23:27:10|529.43|525.43|529.29|525.29|529.44|525.44|529.28|525.28|9
1615937240000|2021-03-16 23:27:20|529.41|525.41|529.43|525.43|529.56|525.56|529.41|525.41|16
1615937250000|2021-03-16 23:27:30|529.42|525.42|529.37|525.37|529.49|525.49|529.35|525.35|20
1615937260000|2021-03-16 23:27:40|529.35|525.35|529.37|525.37|529.42|525.42|529.35|525.35|9
1615937270000|2021-03-16 23:27:50|529.36|525.36|529.33|525.33|529.36|525.36|529.29|525.29|13
1615937280000|2021-03-16 23:28:00|529.34|525.34|529.24|525.24|529.34|525.34|529.2|525.2|11
1615937290000|2021-03-16 23:28:10|529.22|525.22|529.18|525.18|529.26|525.26|529.17|525.17|11
1615937300000|2021-03-16 23:28:20|529.27|525.27|529.23|525.23|529.28|525.28|529.2|525.2|12
1615937310000|2021-03-16 23:28:30|529.24|525.24|529.31|525.31|529.34|525.34|529.24|525.24|20
1615937320000|2021-03-16 23:28:40|529.3|525.3|529.22|525.22|529.3|525.3|529.16|525.16|18
1615937330000|2021-03-16 23:28:50|529.2|525.2|528.94|524.94|529.2|525.2|528.94|524.94|21
1615937340000|2021-03-16 23:29:00|528.88|524.88|528.57|524.57|528.88|524.88|528.54|524.54|21
1615937350000|2021-03-16 23:29:10|528.56|524.56|528.4|524.4|528.56|524.56|528.4|524.4|16
1615937360000|2021-03-16 23:29:20|528.44|524.44|528.22|524.22|528.44|524.44|528.17|524.17|19
1615937370000|2021-03-16 23:29:30|528.29|524.29|528.41|524.41|528.54|524.54|528.29|524.29|10
1615937380000|2021-03-16 23:29:40|528.4|524.4|528.42|524.42|528.43|524.43|528.4|524.4|3
1615937390000|2021-03-16 23:29:50|528.41|524.41|528.38|524.38|528.41|524.41|528.38|524.38|3
1615937400000|2021-03-16 23:30:00|528.37|524.37|528.33|524.33|528.46|524.46|528.25|524.25|14
1615937410000|2021-03-16 23:30:10|528.35|524.35|528.46|524.46|528.5|524.5|528.32|524.32|22
1615937420000|2021-03-16 23:30:20|528.48|524.48|528.44|524.44|528.48|524.48|528.39|524.39|12
1615937430000|2021-03-16 23:30:30|528.43|524.43|528.41|524.41|528.45|524.45|528.41|524.41|8
1615937440000|2021-03-16 23:30:40|528.35|524.35|528.35|524.35|528.36|524.36|528.33|524.33|10
1615937450000|2021-03-16 23:30:50|528.34|524.34|528.33|524.33|528.36|524.36|528.21|524.21|12
1615937460000|2021-03-16 23:31:00|528.37|524.37|528.29|524.29|528.43|524.43|528.28|524.28|15
1615937470000|2021-03-16 23:31:10|528.28|524.28|528.25|524.25|528.33|524.33|528.25|524.25|17
1615937480000|2021-03-16 23:31:20|528.21|524.21|528|524|528.21|524.21|527.97|523.97|25
1615937490000|2021-03-16 23:31:30|527.97|523.97|527.92|523.92|528.03|524.03|527.92|523.92|15
1615937500000|2021-03-16 23:31:40|527.96|523.96|527.89|523.89|527.96|523.96|527.88|523.88|10
1615937510000|2021-03-16 23:31:50|527.9|523.9|527.86|523.86|527.92|523.92|527.86|523.86|18
1615937520000|2021-03-16 23:32:00|527.88|523.88|527.58|523.58|527.9|523.9|527.58|523.58|27
1615937530000|2021-03-16 23:32:10|527.59|523.59|527.56|523.56|527.59|523.59|527.55|523.55|10
1615937540000|2021-03-16 23:32:20|527.52|523.52|527.52|523.52|527.69|523.69|527.5|523.5|28
1615937550000|2021-03-16 23:32:30|527.51|523.51|527.33|523.33|527.51|523.51|527.27|523.27|17
1615937560000|2021-03-16 23:32:40|527.32|523.32|527.38|523.38|527.51|523.51|527.23|523.23|24
1615937570000|2021-03-16 23:32:50|527.36|523.36|527.63|523.63|527.63|523.63|527.36|523.36|16
1615937580000|2021-03-16 23:33:00|527.62|523.62|527.54|523.54|527.62|523.62|527.53|523.53|4
1615937590000|2021-03-16 23:33:10|527.46|523.46|527.41|523.41|527.49|523.49|527.18|523.18|19
1615937600000|2021-03-16 23:33:20|527.44|523.44|527.28|523.28|527.54|523.54|527.23|523.23|28
1615937610000|2021-03-16 23:33:30|527.26|523.26|527.26|523.26|527.38|523.38|527.24|523.24|22
1615937620000|2021-03-16 23:33:40|527.27|523.27|526.4|522.4|527.27|523.27|526.36|522.36|30
1615937630000|2021-03-16 23:33:50|526.44|522.44|526.43|522.43|526.68|522.68|526.38|522.38|22
1615937640000|2021-03-16 23:34:00|526.42|522.42|526.13|522.13|526.46|522.46|526.11|522.11|18
1615937650000|2021-03-16 23:34:10|526.01|522.01|525.86|521.86|526.01|522.01|525.8|521.8|13
1615937660000|2021-03-16 23:34:20|525.87|521.87|525.84|521.84|525.87|521.87|525.84|521.84|17
1615937670000|2021-03-16 23:34:30|525.86|521.86|525.86|521.86|525.9|521.9|525.83|521.83|17
1615937680000|2021-03-16 23:34:40|525.95|521.95|526.17|522.17|526.17|522.17|525.95|521.95|17
1615937690000|2021-03-16 23:34:50|526.18|522.18|526.24|522.24|526.37|522.37|526.15|522.15|21
1615937700000|2021-03-16 23:35:00|526.23|522.23|526.32|522.32|526.36|522.36|526.23|522.23|12
1615937710000|2021-03-16 23:35:10|526.39|522.39|526.79|522.79|526.79|522.79|526.39|522.39|12
1615937720000|2021-03-16 23:35:20|526.78|522.78|526.85|522.85|526.91|522.91|526.78|522.78|15
1615937730000|2021-03-16 23:35:30|526.86|522.86|526.83|522.83|526.86|522.86|526.83|522.83|8
1615937740000|2021-03-16 23:35:40|526.86|522.86|526.81|522.81|526.86|522.86|526.81|522.81|9
1615937750000|2021-03-16 23:35:50|526.82|522.82|527.01|523.01|527.01|523.01|526.75|522.75|8
1615937760000|2021-03-16 23:36:00|527|523|526.98|522.98|527|523|526.95|522.95|14
1615937770000|2021-03-16 23:36:10|526.97|522.97|526.83|522.83|526.97|522.97|526.7|522.7|24
1615937780000|2021-03-16 23:36:20|526.82|522.82|526.87|522.87|526.93|522.93|526.82|522.82|21
1615937790000|2021-03-16 23:36:30|526.84|522.84|527.06|523.06|527.06|523.06|526.84|522.84|28
1615937800000|2021-03-16 23:36:40|527.03|523.03|527.15|523.15|527.2|523.2|527.02|523.02|26
1615937810000|2021-03-16 23:36:50|527.16|523.16|527.48|523.48|527.48|523.48|527.16|523.16|12
1615937820000|2021-03-16 23:37:00|527.46|523.46|527.54|523.54|527.56|523.56|527.46|523.46|16
1615937830000|2021-03-16 23:37:10|527.55|523.55|527.49|523.49|527.67|523.67|527.49|523.49|14
1615937840000|2021-03-16 23:37:20|527.5|523.5|527.35|523.35|527.56|523.56|527.35|523.35|21
1615937850000|2021-03-16 23:37:30|527.36|523.36|527.29|523.29|527.36|523.36|527.28|523.28|23
1615937860000|2021-03-16 23:37:40|527.27|523.27|527.53|523.53|527.55|523.55|527.27|523.27|20
1615937870000|2021-03-16 23:37:50|527.54|523.54|527.62|523.62|527.64|523.64|527.52|523.52|22
1615937880000|2021-03-16 23:38:00|527.63|523.63|527.54|523.54|527.63|523.63|527.5|523.5|20
1615937890000|2021-03-16 23:38:10|527.5|523.5|527.55|523.55|527.55|523.55|527.44|523.44|25
1615937900000|2021-03-16 23:38:20|527.53|523.53|527.55|523.55|527.59|523.59|527.5|523.5|19
1615937910000|2021-03-16 23:38:30|527.56|523.56|527.69|523.69|527.69|523.69|527.56|523.56|16
1615937920000|2021-03-16 23:38:40|527.68|523.68|527.67|523.67|527.69|523.69|527.64|523.64|12
1615937930000|2021-03-16 23:38:50|527.68|523.68|527.56|523.56|527.68|523.68|527.47|523.47|15
1615937940000|2021-03-16 23:39:00|527.64|523.64|527.7|523.7|527.72|523.72|527.62|523.62|18
1615937950000|2021-03-16 23:39:10|527.71|523.71|527.78|523.78|527.84|523.84|527.7|523.7|20
1615937960000|2021-03-16 23:39:20|527.79|523.79|527.77|523.77|527.79|523.79|527.75|523.75|10
1615937970000|2021-03-16 23:39:30|527.74|523.74|527.74|523.74|527.76|523.76|527.55|523.55|27
1615937980000|2021-03-16 23:39:40|527.73|523.73|527.8|523.8|527.8|523.8|527.73|523.73|14
1615937990000|2021-03-16 23:39:50|527.87|523.87|527.97|523.97|527.98|523.98|527.87|523.87|13
1615938000000|2021-03-16 23:40:00|527.96|523.96|527.93|523.93|527.96|523.96|527.89|523.89|14
1615938010000|2021-03-16 23:40:10|527.92|523.92|527.9|523.9|527.95|523.95|527.9|523.9|12
1615938020000|2021-03-16 23:40:20|527.89|523.89|527.8|523.8|527.89|523.89|527.73|523.73|14
1615938030000|2021-03-16 23:40:30|527.83|523.83|527.94|523.94|527.94|523.94|527.83|523.83|10
1615938040000|2021-03-16 23:40:40|527.93|523.93|527.95|523.95|527.95|523.95|527.93|523.93|9
1615938050000|2021-03-16 23:40:50|527.96|523.96|528|524|528|524|527.96|523.96|4
1615938060000|2021-03-16 23:41:00|527.99|523.99|527.99|523.99|528.02|524.02|527.99|523.99|9
1615938070000|2021-03-16 23:41:10|527.97|523.97|527.98|523.98|527.99|523.99|527.96|523.96|9
1615938080000|2021-03-16 23:41:20|528|524|527.91|523.91|528|524|527.89|523.89|12
1615938090000|2021-03-16 23:41:30|527.9|523.9|527.9|523.9|527.91|523.91|527.9|523.9|5
1615938100000|2021-03-16 23:41:40|527.89|523.89|527.89|523.89|527.89|523.89|527.84|523.84|18
1615938110000|2021-03-16 23:41:50|527.88|523.88|527.66|523.66|527.89|523.89|527.66|523.66|17
1615938120000|2021-03-16 23:42:00|527.7|523.7|527.56|523.56|527.7|523.7|527.45|523.45|19
1615938130000|2021-03-16 23:42:10|527.46|523.46|527.65|523.65|527.65|523.65|527.46|523.46|15
1615938140000|2021-03-16 23:42:20|527.66|523.66|527.75|523.75|527.77|523.77|527.66|523.66|10
1615938150000|2021-03-16 23:42:30|527.74|523.74|527.64|523.64|527.74|523.74|527.54|523.54|21
1615938160000|2021-03-16 23:42:40|527.62|523.62|527.83|523.83|527.84|523.84|527.59|523.59|13
1615938170000|2021-03-16 23:42:50|527.84|523.84|527.92|523.92|527.94|523.94|527.83|523.83|12
1615938180000|2021-03-16 23:43:00|527.91|523.91|528.12|524.12|528.13|524.13|527.91|523.91|24
1615938190000|2021-03-16 23:43:10|528.13|524.13|528.1|524.1|528.15|524.15|528.1|524.1|10
1615938200000|2021-03-16 23:43:20|528.11|524.11|528|524|528.11|524.11|527.89|523.89|17
1615938210000|2021-03-16 23:43:30|527.91|523.91|527.91|523.91|528.01|524.01|527.89|523.89|16
1615938220000|2021-03-16 23:43:40|527.92|523.92|527.95|523.95|527.98|523.98|527.92|523.92|11
1615938230000|2021-03-16 23:43:50|527.94|523.94|527.95|523.95|527.97|523.97|527.94|523.94|6
1615938240000|2021-03-16 23:44:00|527.93|523.93|527.96|523.96|527.97|523.97|527.87|523.87|18
1615938250000|2021-03-16 23:44:10|527.97|523.97|527.95|523.95|527.99|523.99|527.92|523.92|17
1615938260000|2021-03-16 23:44:20|527.93|523.93|527.98|523.98|527.99|523.99|527.93|523.93|15
1615938270000|2021-03-16 23:44:30|527.99|523.99|527.93|523.93|527.99|523.99|527.92|523.92|9
1615938280000|2021-03-16 23:44:40|527.87|523.87|527.84|523.84|527.87|523.87|527.78|523.78|22
1615938290000|2021-03-16 23:44:50|527.83|523.83|528.05|524.05|528.12|524.12|527.83|523.83|27
1615938300000|2021-03-16 23:45:00|528.03|524.03|527.94|523.94|528.06|524.06|527.89|523.89|20
1615938310000|2021-03-16 23:45:10|527.93|523.93|527.81|523.81|527.94|523.94|527.8|523.8|18
1615938320000|2021-03-16 23:45:20|527.82|523.82|527.86|523.86|527.86|523.86|527.75|523.75|28
1615938330000|2021-03-16 23:45:30|527.84|523.84|527.96|523.96|528.04|524.04|527.83|523.83|19
1615938340000|2021-03-16 23:45:40|527.95|523.95|527.98|523.98|528.08|524.08|527.9|523.9|23
1615938350000|2021-03-16 23:45:50|527.97|523.97|527.99|523.99|528|524|527.96|523.96|21
1615938360000|2021-03-16 23:46:00|528.03|524.03|527.91|523.91|528.04|524.04|527.86|523.86|18
1615938370000|2021-03-16 23:46:10|527.92|523.92|527.96|523.96|527.96|523.96|527.84|523.84|22
1615938380000|2021-03-16 23:46:20|527.93|523.93|527.85|523.85|527.94|523.94|527.83|523.83|20
1615938390000|2021-03-16 23:46:30|527.86|523.86|527.88|523.88|527.88|523.88|527.86|523.86|3
1615938400000|2021-03-16 23:46:40|527.87|523.87|527.83|523.83|527.87|523.87|527.82|523.82|14
1615938410000|2021-03-16 23:46:50|527.84|523.84|527.83|523.83|527.86|523.86|527.82|523.82|10
1615938420000|2021-03-16 23:47:00|527.84|523.84|528.09|524.09|528.13|524.13|527.84|523.84|22
1615938430000|2021-03-16 23:47:10|528.08|524.08|528.08|524.08|528.11|524.11|528.08|524.08|6
1615938440000|2021-03-16 23:47:20|528.05|524.05|527.92|523.92|528.08|524.08|527.92|523.92|23
1615938450000|2021-03-16 23:47:30|527.91|523.91|527.98|523.98|527.99|523.99|527.81|523.81|24
1615938460000|2021-03-16 23:47:40|527.99|523.99|527.96|523.96|527.99|523.99|527.95|523.95|12
1615938470000|2021-03-16 23:47:50|527.95|523.95|527.42|523.42|527.97|523.97|527.42|523.42|23
1615938480000|2021-03-16 23:48:00|527.43|523.43|527.35|523.35|527.51|523.51|527.33|523.33|22
1615938490000|2021-03-16 23:48:10|527.44|523.44|527.53|523.53|527.55|523.55|527.44|523.44|19
1615938500000|2021-03-16 23:48:20|527.52|523.52|527.27|523.27|527.53|523.53|527.27|523.27|20
1615938510000|2021-03-16 23:48:30|527.26|523.26|527.31|523.31|527.38|523.38|527.26|523.26|16
1615938520000|2021-03-16 23:48:40|527.29|523.29|527.32|523.32|527.33|523.33|527.29|523.29|12
1615938530000|2021-03-16 23:48:50|527.33|523.33|527.29|523.29|527.34|523.34|527.29|523.29|16
1615938540000|2021-03-16 23:49:00|527.32|523.32|527.34|523.34|527.36|523.36|527.3|523.3|16
1615938550000|2021-03-16 23:49:10|527.33|523.33|527.45|523.45|527.47|523.47|527.33|523.33|11
1615938560000|2021-03-16 23:49:20|527.44|523.44|527.47|523.47|527.47|523.47|527.4|523.4|15
1615938570000|2021-03-16 23:49:30|527.52|523.52|527.52|523.52|527.54|523.54|527.49|523.49|19
1615938580000|2021-03-16 23:49:40|527.54|523.54|527.72|523.72|527.73|523.73|527.43|523.43|26
1615938590000|2021-03-16 23:49:50|527.68|523.68|527.62|523.62|527.72|523.72|527.61|523.61|12
1615938600000|2021-03-16 23:50:00|527.65|523.65|527.44|523.44|527.65|523.65|527.44|523.44|19
1615938610000|2021-03-16 23:50:10|527.45|523.45|527.54|523.54|527.61|523.61|527.45|523.45|20
1615938620000|2021-03-16 23:50:20|527.55|523.55|527.5|523.5|527.56|523.56|527.49|523.49|15
1615938630000|2021-03-16 23:50:30|527.49|523.49|527.5|523.5|527.51|523.51|527.49|523.49|12
1615938640000|2021-03-16 23:50:40|527.49|523.49|527.39|523.39|527.5|523.5|527.37|523.37|18
1615938650000|2021-03-16 23:50:50|527.38|523.38|527.36|523.36|527.46|523.46|527.36|523.36|20
1615938660000|2021-03-16 23:51:00|527.37|523.37|527.38|523.38|527.41|523.41|527.35|523.35|19
1615938670000|2021-03-16 23:51:10|527.36|523.36|527.38|523.38|527.39|523.39|527.35|523.35|15
1615938680000|2021-03-16 23:51:20|527.37|523.37|527.38|523.38|527.38|523.38|527.33|523.33|11
1615938690000|2021-03-16 23:51:30|527.37|523.37|527.39|523.39|527.39|523.39|527.28|523.28|18
1615938700000|2021-03-16 23:51:40|527.37|523.37|527.3|523.3|527.39|523.39|527.29|523.29|13
1615938710000|2021-03-16 23:51:50|527.29|523.29|527.28|523.28|527.32|523.32|527.27|523.27|17
1615938720000|2021-03-16 23:52:00|527.29|523.29|527.54|523.54|527.54|523.54|527.27|523.27|27
1615938730000|2021-03-16 23:52:10|527.53|523.53|527.27|523.27|527.55|523.55|527.27|523.27|14
1615938740000|2021-03-16 23:52:20|527.46|523.46|527.5|523.5|527.51|523.51|527.35|523.35|26
1615938750000|2021-03-16 23:52:30|527.49|523.49|527.58|523.58|527.59|523.59|527.46|523.46|14
1615938760000|2021-03-16 23:52:40|527.57|523.57|527.61|523.61|527.62|523.62|527.5|523.5|21
1615938770000|2021-03-16 23:52:50|527.6|523.6|527.62|523.62|527.62|523.62|527.6|523.6|6
1615938780000|2021-03-16 23:53:00|527.64|523.64|527.71|523.71|527.72|523.72|527.64|523.64|20
1615938790000|2021-03-16 23:53:10|527.7|523.7|527.62|523.62|527.83|523.83|527.56|523.56|30
1615938800000|2021-03-16 23:53:20|527.63|523.63|527.67|523.67|527.69|523.69|527.58|523.58|18
1615938810000|2021-03-16 23:53:30|527.65|523.65|527.68|523.68|527.68|523.68|527.65|523.65|12
1615938820000|2021-03-16 23:53:40|527.66|523.66|527.68|523.68|527.69|523.69|527.61|523.61|16
1615938830000|2021-03-16 23:53:50|527.67|523.67|527.7|523.7|527.79|523.79|527.64|523.64|11
1615938840000|2021-03-16 23:54:00|527.68|523.68|527.69|523.69|527.76|523.76|527.68|523.68|13
1615938850000|2021-03-16 23:54:10|527.68|523.68|527.68|523.68|527.81|523.81|527.66|523.66|17
1615938860000|2021-03-16 23:54:20|527.69|523.69|527.9|523.9|527.9|523.9|527.69|523.69|24
1615938870000|2021-03-16 23:54:30|527.89|523.89|527.95|523.95|527.95|523.95|527.89|523.89|13
1615938880000|2021-03-16 23:54:40|527.94|523.94|527.95|523.95|527.95|523.95|527.9|523.9|11
1615938890000|2021-03-16 23:54:50|527.96|523.96|528.11|524.11|528.11|524.11|527.96|523.96|12
1615938900000|2021-03-16 23:55:00|528.12|524.12|528.13|524.13|528.15|524.15|528.12|524.12|13
1615938910000|2021-03-16 23:55:10|528.14|524.14|528.08|524.08|528.15|524.15|528|524|20
1615938920000|2021-03-16 23:55:20|528.1|524.1|528.27|524.27|528.27|524.27|528.1|524.1|18
1615938930000|2021-03-16 23:55:30|528.29|524.29|528.44|524.44|528.44|524.44|528.29|524.29|22
1615938940000|2021-03-16 23:55:40|528.46|524.46|528.58|524.58|528.62|524.62|528.44|524.44|15
1615938950000|2021-03-16 23:55:50|528.63|524.63|528.71|524.71|528.76|524.76|528.43|524.43|26
1615938960000|2021-03-16 23:56:00|528.74|524.74|528.91|524.91|528.92|524.92|528.68|524.68|23
1615938970000|2021-03-16 23:56:10|528.92|524.92|529|525|529|525|528.85|524.85|15
1615938980000|2021-03-16 23:56:20|529.01|525.01|529.3|525.3|529.3|525.3|529.01|525.01|29
1615938990000|2021-03-16 23:56:30|529.31|525.31|529.59|525.59|529.71|525.71|529.24|525.24|26
1615939000000|2021-03-16 23:56:40|529.61|525.61|529.7|525.7|529.71|525.71|529.56|525.56|26
1615939010000|2021-03-16 23:56:50|529.69|525.69|530.05|526.05|530.09|526.09|529.66|525.66|14
1615939020000|2021-03-16 23:57:00|530.06|526.06|530.24|526.24|530.27|526.27|530.06|526.06|29
1615939030000|2021-03-16 23:57:10|530.23|526.23|529.93|525.93|530.23|526.23|529.83|525.83|31
1615939040000|2021-03-16 23:57:20|529.94|525.94|530.17|526.17|530.18|526.18|529.94|525.94|17
1615939050000|2021-03-16 23:57:30|530.15|526.15|530.52|526.52|530.52|526.52|530.07|526.07|21
1615939060000|2021-03-16 23:57:40|530.51|526.51|530.96|526.96|530.96|526.96|530.51|526.51|18
1615939070000|2021-03-16 23:57:50|530.98|526.98|530.86|526.86|531.01|527.01|530.7|526.7|28
1615939080000|2021-03-16 23:58:00|530.85|526.85|530.95|526.95|530.96|526.96|530.83|526.83|20
1615939090000|2021-03-16 23:58:10|530.94|526.94|530.92|526.92|530.98|526.98|530.85|526.85|19
1615939100000|2021-03-16 23:58:20|530.97|526.97|530.89|526.89|530.97|526.97|530.86|526.86|27
1615939110000|2021-03-16 23:58:30|530.88|526.88|530.84|526.84|530.91|526.91|530.72|526.72|26
1615939120000|2021-03-16 23:58:40|530.79|526.79|530.73|526.73|530.79|526.79|530.7|526.7|29
1615939130000|2021-03-16 23:58:50|530.74|526.74|530.84|526.84|530.84|526.84|530.71|526.71|24
1615939140000|2021-03-16 23:59:00|530.82|526.82|530.71|526.71|530.83|526.83|530.71|526.71|29
1615939150000|2021-03-16 23:59:10|530.73|526.73|530.77|526.77|530.82|526.82|530.68|526.68|32
1615939160000|2021-03-16 23:59:20|530.74|526.74|530.85|526.85|530.88|526.88|530.7|526.7|23
1615939170000|2021-03-16 23:59:30|530.86|526.86|530.96|526.96|530.97|526.97|530.8|526.8|28
1615939180000|2021-03-16 23:59:40|530.97|526.97|530.85|526.85|530.98|526.98|530.79|526.79|21
1615939190000|2021-03-16 23:59:50|530.83|526.83|530.75|526.75|530.87|526.87|530.69|526.69|31
1615939200000|2021-03-17 00:00:00|530.74|526.74|530.8|526.8|530.82|526.82|530.71|526.71|19
1615939210000|2021-03-17 00:00:10|530.81|526.81|530.53|526.53|530.81|526.81|530.49|526.49|28
1615939220000|2021-03-17 00:00:20|530.52|526.52|530.75|526.75|530.79|526.79|530.49|526.49|27
1615939230000|2021-03-17 00:00:30|530.77|526.77|531.08|527.08|531.08|527.08|530.74|526.74|29
1615939240000|2021-03-17 00:00:40|531.06|527.06|531.1|527.1|531.1|527.1|531.03|527.03|12
1615939250000|2021-03-17 00:00:50|531.11|527.11|531.56|527.56|531.62|527.62|531.11|527.11|25
1615939260000|2021-03-17 00:01:00|531.57|527.57|531.8|527.8|531.84|527.84|531.57|527.57|27
1615939270000|2021-03-17 00:01:10|531.84|527.84|532.13|528.13|532.13|528.13|531.83|527.83|16
1615939280000|2021-03-17 00:01:20|532.12|528.12|532.02|528.02|532.13|528.13|531.8|527.8|26
1615939290000|2021-03-17 00:01:30|532.04|528.04|531.52|527.52|532.04|528.04|531.52|527.52|35
1615939300000|2021-03-17 00:01:40|531.4|527.4|531.86|527.86|531.86|527.86|531.38|527.38|32
1615939310000|2021-03-17 00:01:50|531.87|527.87|532.04|528.04|532.06|528.06|531.87|527.87|25
1615939320000|2021-03-17 00:02:00|532.05|528.05|532.48|528.48|532.54|528.54|532.05|528.05|19
1615939330000|2021-03-17 00:02:10|532.46|528.46|532.54|528.54|532.54|528.54|532.27|528.27|24
1615939340000|2021-03-17 00:02:20|532.53|528.53|532.61|528.61|532.61|528.61|532.48|528.48|19
1615939350000|2021-03-17 00:02:30|532.63|528.63|532.48|528.48|532.69|528.69|532.48|528.48|30
1615939360000|2021-03-17 00:02:40|532.46|528.46|532.58|528.58|532.62|528.62|532.36|528.36|16
1615939370000|2021-03-17 00:02:50|532.62|528.62|532.6|528.6|532.64|528.64|532.54|528.54|21
1615939380000|2021-03-17 00:03:00|532.59|528.59|532.56|528.56|532.61|528.61|532.45|528.45|27
1615939390000|2021-03-17 00:03:10|532.55|528.55|532.19|528.19|532.56|528.56|532.19|528.19|28
1615939400000|2021-03-17 00:03:20|532.18|528.18|532.09|528.09|532.31|528.31|531.91|527.91|31
1615939410000|2021-03-17 00:03:30|532.05|528.05|531.89|527.89|532.06|528.06|531.87|527.87|27
1615939420000|2021-03-17 00:03:40|531.88|527.88|531.84|527.84|531.95|527.95|531.73|527.73|28
1615939430000|2021-03-17 00:03:50|531.83|527.83|531.76|527.76|531.87|527.87|531.73|527.73|23
1615939440000|2021-03-17 00:04:00|531.75|527.75|531.52|527.52|531.8|527.8|531.47|527.47|22
1615939450000|2021-03-17 00:04:10|531.53|527.53|531.4|527.4|531.61|527.61|531.37|527.37|28
1615939460000|2021-03-17 00:04:20|531.44|527.44|531.42|527.42|531.53|527.53|531.39|527.39|31
1615939470000|2021-03-17 00:04:30|531.43|527.43|531.46|527.46|531.51|527.51|531.41|527.41|19
1615939480000|2021-03-17 00:04:40|531.45|527.45|531.11|527.11|531.56|527.56|531.11|527.11|28
1615939490000|2021-03-17 00:04:50|531.14|527.14|531|527|531.14|527.14|530.93|526.93|29
1615939500000|2021-03-17 00:05:00|530.94|526.94|531.23|527.23|531.23|527.23|530.94|526.94|25
1615939510000|2021-03-17 00:05:10|531.15|527.15|530.98|526.98|531.24|527.24|530.97|526.97|25
1615939520000|2021-03-17 00:05:20|530.97|526.97|530.92|526.92|530.98|526.98|530.88|526.88|21
1615939530000|2021-03-17 00:05:30|530.91|526.91|530.88|526.88|530.91|526.91|530.79|526.79|14
1615939540000|2021-03-17 00:05:40|530.87|526.87|530.52|526.52|530.87|526.87|530.52|526.52|19
1615939550000|2021-03-17 00:05:50|530.53|526.53|530.45|526.45|530.53|526.53|530.42|526.42|19
1615939560000|2021-03-17 00:06:00|530.46|526.46|530.53|526.53|530.78|526.78|530.36|526.36|23
1615939570000|2021-03-17 00:06:10|530.52|526.52|530.64|526.64|530.77|526.77|530.25|526.25|29
1615939580000|2021-03-17 00:06:20|530.49|526.49|529.94|525.94|530.49|526.49|529.91|525.91|19
1615939590000|2021-03-17 00:06:30|529.97|525.97|529.91|525.91|530.06|526.06|529.86|525.86|26
1615939600000|2021-03-17 00:06:40|529.9|525.9|529.85|525.85|529.9|525.9|529.79|525.79|24
1615939610000|2021-03-17 00:06:50|529.81|525.81|529.82|525.82|529.85|525.85|529.8|525.8|20
1615939620000|2021-03-17 00:07:00|529.83|525.83|529.79|525.79|529.85|525.85|529.78|525.78|22
1615939630000|2021-03-17 00:07:10|529.82|525.82|529.78|525.78|529.83|525.83|529.75|525.75|14
1615939640000|2021-03-17 00:07:20|529.75|525.75|529.76|525.76|529.78|525.78|529.71|525.71|25
1615939650000|2021-03-17 00:07:30|529.75|525.75|529.33|525.33|529.77|525.77|529.33|525.33|25
1615939660000|2021-03-17 00:07:40|529.34|525.34|529.18|525.18|529.45|525.45|529.07|525.07|23
1615939670000|2021-03-17 00:07:50|529.16|525.16|528.87|524.87|529.16|525.16|528.81|524.81|25
1615939680000|2021-03-17 00:08:00|529|525|529.06|525.06|529.1|525.1|528.85|524.85|25
1615939690000|2021-03-17 00:08:10|528.94|524.94|528.97|524.97|528.97|524.97|528.9|524.9|16
1615939700000|2021-03-17 00:08:20|528.96|524.96|529.53|525.53|529.53|525.53|528.93|524.93|32
1615939710000|2021-03-17 00:08:30|529.54|525.54|529.22|525.22|529.65|525.65|529.22|525.22|25
1615939720000|2021-03-17 00:08:40|529.23|525.23|529.34|525.34|529.35|525.35|529.03|525.03|26
1615939730000|2021-03-17 00:08:50|529.29|525.29|529.56|525.56|529.56|525.56|529.14|525.14|23
1615939740000|2021-03-17 00:09:00|529.57|525.57|529.8|525.8|529.8|525.8|529.51|525.51|21
1615939750000|2021-03-17 00:09:10|529.81|525.81|529.8|525.8|529.91|525.91|529.8|525.8|27
1615939760000|2021-03-17 00:09:20|529.78|525.78|529.73|525.73|529.82|525.82|529.58|525.58|27
1615939770000|2021-03-17 00:09:30|529.75|525.75|529.63|525.63|529.75|525.75|529.55|525.55|15
1615939780000|2021-03-17 00:09:40|529.64|525.64|529.84|525.84|529.85|525.85|529.6|525.6|25
1615939790000|2021-03-17 00:09:50|529.87|525.87|530|526|530.08|526.08|529.82|525.82|26
1615939800000|2021-03-17 00:10:00|529.98|525.98|530.17|526.17|530.17|526.17|529.93|525.93|26
1615939810000|2021-03-17 00:10:10|530.18|526.18|529.9|525.9|530.18|526.18|529.9|525.9|23
1615939820000|2021-03-17 00:10:20|529.92|525.92|529.99|525.99|530.03|526.03|529.92|525.92|26
1615939830000|2021-03-17 00:10:30|529.96|525.96|529.9|525.9|530.07|526.07|529.88|525.88|25
1615939840000|2021-03-17 00:10:40|529.87|525.87|529.52|525.52|529.87|525.87|529.49|525.49|24
1615939850000|2021-03-17 00:10:50|529.49|525.49|529.58|525.58|529.66|525.66|529.47|525.47|27
1615939860000|2021-03-17 00:11:00|529.62|525.62|529.27|525.27|529.62|525.62|529.27|525.27|28
1615939870000|2021-03-17 00:11:10|529.26|525.26|529.28|525.28|529.5|525.5|529.23|525.23|27
1615939880000|2021-03-17 00:11:20|529.22|525.22|528.82|524.82|529.35|525.35|528.8|524.8|30
1615939890000|2021-03-17 00:11:30|528.8|524.8|528.68|524.68|528.98|524.98|528.64|524.64|28
1615939900000|2021-03-17 00:11:40|528.65|524.65|528.4|524.4|528.65|524.65|528.4|524.4|21
1615939910000|2021-03-17 00:11:50|528.39|524.39|528.23|524.23|528.42|524.42|528.18|524.18|23
1615939920000|2021-03-17 00:12:00|528.07|524.07|527.91|523.91|528.09|524.09|527.84|523.84|30
1615939930000|2021-03-17 00:12:10|527.93|523.93|527.87|523.87|527.93|523.93|527.79|523.79|19
1615939940000|2021-03-17 00:12:20|527.82|523.82|527.87|523.87|527.94|523.94|527.78|523.78|32
1615939950000|2021-03-17 00:12:30|527.86|523.86|527.78|523.78|527.87|523.87|527.66|523.66|27
1615939960000|2021-03-17 00:12:40|527.77|523.77|527.47|523.47|527.83|523.83|527.47|523.47|22
1615939970000|2021-03-17 00:12:50|527.45|523.45|527.14|523.14|527.47|523.47|527.03|523.03|26
1615939980000|2021-03-17 00:13:00|527.15|523.15|527.03|523.03|527.17|523.17|527.03|523.03|18
1615939990000|2021-03-17 00:13:10|527.02|523.02|527.12|523.12|527.32|523.32|526.82|522.82|31
1615940000000|2021-03-17 00:13:20|527.13|523.13|526.6|522.6|527.26|523.26|526.6|522.6|32
1615940010000|2021-03-17 00:13:30|526.59|522.59|526.54|522.54|526.64|522.64|526.48|522.48|26
1615940020000|2021-03-17 00:13:40|526.55|522.55|526.86|522.86|526.88|522.88|526.5|522.5|23
1615940030000|2021-03-17 00:13:50|526.87|522.87|526.82|522.82|526.87|522.87|526.79|522.79|23
1615940040000|2021-03-17 00:14:00|526.8|522.8|526.93|522.93|526.95|522.95|526.8|522.8|19
1615940050000|2021-03-17 00:14:10|526.94|522.94|527.13|523.13|527.27|523.27|526.94|522.94|29
1615940060000|2021-03-17 00:14:20|527.17|523.17|527.19|523.19|527.36|523.36|527.09|523.09|16
1615940070000|2021-03-17 00:14:30|527.2|523.2|527.26|523.26|527.7|523.7|527.2|523.2|23
1615940080000|2021-03-17 00:14:40|527.27|523.27|527.42|523.42|527.77|523.77|527.27|523.27|31
1615940090000|2021-03-17 00:14:50|527.4|523.4|527.27|523.27|527.44|523.44|527.23|523.23|27
1615940100000|2021-03-17 00:15:00|527.29|523.29|527.63|523.63|527.66|523.66|527.28|523.28|28
1615940110000|2021-03-17 00:15:10|527.62|523.62|527.69|523.69|527.72|523.72|527.62|523.62|21
1615940120000|2021-03-17 00:15:20|527.68|523.68|527.71|523.71|527.71|523.71|527.67|523.67|15
1615940130000|2021-03-17 00:15:30|527.7|523.7|527.8|523.8|527.8|523.8|527.67|523.67|13
1615940140000|2021-03-17 00:15:40|527.82|523.82|527.41|523.41|527.82|523.82|527.32|523.32|32
1615940150000|2021-03-17 00:15:50|527.43|523.43|527.42|523.42|527.48|523.48|527.32|523.32|31
1615940160000|2021-03-17 00:16:00|527.41|523.41|527.21|523.21|527.45|523.45|527.16|523.16|31
1615940170000|2021-03-17 00:16:10|527.22|523.22|527.18|523.18|527.28|523.28|527.11|523.11|24
1615940180000|2021-03-17 00:16:20|527.27|523.27|526.98|522.98|527.28|523.28|526.96|522.96|25
1615940190000|2021-03-17 00:16:30|527|523|526.97|522.97|527.08|523.08|526.94|522.94|19
1615940200000|2021-03-17 00:16:40|526.96|522.96|527.05|523.05|527.09|523.09|526.96|522.96|23
1615940210000|2021-03-17 00:16:50|527.06|523.06|527.02|523.02|527.13|523.13|527|523|23
1615940220000|2021-03-17 00:17:00|527|523|527.16|523.16|527.16|523.16|526.99|522.99|29
1615940230000|2021-03-17 00:17:10|527.15|523.15|527.24|523.24|527.26|523.26|527.15|523.15|23
1615940240000|2021-03-17 00:17:20|527.23|523.23|527.32|523.32|527.41|523.41|527.23|523.23|22
1615940250000|2021-03-17 00:17:30|527.33|523.33|527.04|523.04|527.33|523.33|527.01|523.01|21
1615940260000|2021-03-17 00:17:40|527.03|523.03|526.96|522.96|527.03|523.03|526.9|522.9|21
1615940270000|2021-03-17 00:17:50|526.98|522.98|526.81|522.81|526.98|522.98|526.81|522.81|9
1615940280000|2021-03-17 00:18:00|526.83|522.83|526.76|522.76|526.83|522.83|526.75|522.75|16
1615940290000|2021-03-17 00:18:10|526.78|522.78|526.86|522.86|526.92|522.92|526.75|522.75|28
1615940300000|2021-03-17 00:18:20|526.9|522.9|527.03|523.03|527.06|523.06|526.85|522.85|15
1615940310000|2021-03-17 00:18:30|527.02|523.02|526.85|522.85|527.03|523.03|526.84|522.84|16
1615940320000|2021-03-17 00:18:40|526.83|522.83|526.84|522.84|526.93|522.93|526.8|522.8|25
1615940330000|2021-03-17 00:18:50|526.82|522.82|526.85|522.85|526.88|522.88|526.82|522.82|14
1615940340000|2021-03-17 00:19:00|526.86|522.86|526.92|522.92|526.94|522.94|526.83|522.83|17
1615940350000|2021-03-17 00:19:10|526.91|522.91|526.85|522.85|526.91|522.91|526.81|522.81|12
1615940360000|2021-03-17 00:19:20|526.8|522.8|526.8|522.8|526.93|522.93|526.8|522.8|22
1615940370000|2021-03-17 00:19:30|526.81|522.81|526.77|522.77|526.81|522.81|526.76|522.76|14
1615940380000|2021-03-17 00:19:40|526.78|522.78|526.76|522.76|526.81|522.81|526.76|522.76|16
1615940390000|2021-03-17 00:19:50|526.75|522.75|526.74|522.74|526.8|522.8|526.73|522.73|10
1615940400000|2021-03-17 00:20:00|526.75|522.75|526.8|522.8|526.82|522.82|526.75|522.75|13
1615940410000|2021-03-17 00:20:10|526.79|522.79|526.83|522.83|526.91|522.91|526.79|522.79|16
1615940420000|2021-03-17 00:20:20|526.84|522.84|526.85|522.85|526.86|522.86|526.82|522.82|13
1615940430000|2021-03-17 00:20:30|526.88|522.88|527|523|527.01|523.01|526.84|522.84|20
1615940440000|2021-03-17 00:20:40|527.01|523.01|527.04|523.04|527.04|523.04|526.99|522.99|11
1615940450000|2021-03-17 00:20:50|527.03|523.03|527|523|527.04|523.04|526.99|522.99|12
1615940460000|2021-03-17 00:21:00|527.02|523.02|527.01|523.01|527.04|523.04|527|523|9
1615940470000|2021-03-17 00:21:10|527.02|523.02|526.67|522.67|527.02|523.02|526.67|522.67|16
1615940480000|2021-03-17 00:21:20|526.66|522.66|526.76|522.76|526.79|522.79|526.63|522.63|20
1615940490000|2021-03-17 00:21:30|526.75|522.75|526.83|522.83|526.83|522.83|526.66|522.66|24
1615940500000|2021-03-17 00:21:40|526.78|522.78|526.49|522.49|526.78|522.78|526.48|522.48|19
1615940510000|2021-03-17 00:21:50|526.51|522.51|526.33|522.33|526.51|522.51|526.32|522.32|17
1615940520000|2021-03-17 00:22:00|526.34|522.34|526.38|522.38|526.41|522.41|526.34|522.34|22
1615940530000|2021-03-17 00:22:10|526.39|522.39|526.39|522.39|526.47|522.47|526.38|522.38|23
1615940540000|2021-03-17 00:22:20|526.38|522.38|526.38|522.38|526.46|522.46|526.35|522.35|15
1615940550000|2021-03-17 00:22:30|526.34|522.34|525.66|521.66|526.37|522.37|525.61|521.61|25
1615940560000|2021-03-17 00:22:40|525.86|521.86|525.28|521.28|525.86|521.86|525.28|521.28|29
1615940570000|2021-03-17 00:22:50|525.31|521.31|525.3|521.3|525.49|521.49|525.22|521.22|30
1615940580000|2021-03-17 00:23:00|525.31|521.31|525.36|521.36|525.39|521.39|525.28|521.28|22
1615940590000|2021-03-17 00:23:10|525.34|521.34|525.54|521.54|525.82|521.82|525.34|521.34|37
1615940600000|2021-03-17 00:23:20|525.55|521.55|525.17|521.17|525.55|521.55|525.1|521.1|29
1615940610000|2021-03-17 00:23:30|525.16|521.16|525.08|521.08|525.2|521.2|525.08|521.08|14
1615940620000|2021-03-17 00:23:40|525.09|521.09|525.01|521.01|525.22|521.22|525.01|521.01|22
1615940630000|2021-03-17 00:23:50|525|521|524.86|520.86|525.01|521.01|524.84|520.84|24
1615940640000|2021-03-17 00:24:00|524.95|520.95|524.87|520.87|524.95|520.95|524.7|520.7|30
1615940650000|2021-03-17 00:24:10|524.85|520.85|524.81|520.81|524.9|520.9|524.8|520.8|21
1615940660000|2021-03-17 00:24:20|524.8|520.8|525.02|521.02|525.02|521.02|524.78|520.78|27
1615940670000|2021-03-17 00:24:30|524.97|520.97|525.06|521.06|525.06|521.06|524.93|520.93|27
1615940680000|2021-03-17 00:24:40|525.01|521.01|525.09|521.09|525.14|521.14|525.01|521.01|22
1615940690000|2021-03-17 00:24:50|525.1|521.1|525.02|521.02|525.1|521.1|525.02|521.02|16
1615940700000|2021-03-17 00:25:00|525.01|521.01|525.06|521.06|525.06|521.06|525|521|16
1615940710000|2021-03-17 00:25:10|525.05|521.05|524.9|520.9|525.06|521.06|524.86|520.86|23
1615940720000|2021-03-17 00:25:20|524.88|520.88|524.48|520.48|524.88|520.88|524.48|520.48|28
1615940730000|2021-03-17 00:25:30|524.47|520.47|524.35|520.35|524.48|520.48|524.33|520.33|22
1615940740000|2021-03-17 00:25:40|524.4|520.4|524.26|520.26|524.4|520.4|524.17|520.17|25
1615940750000|2021-03-17 00:25:50|524.25|520.25|524.22|520.22|524.32|520.32|524.22|520.22|23
1615940760000|2021-03-17 00:26:00|524.21|520.21|524.45|520.45|524.57|520.57|524.15|520.15|29
1615940770000|2021-03-17 00:26:10|524.46|520.46|524.67|520.67|524.67|520.67|524.46|520.46|20
1615940780000|2021-03-17 00:26:20|524.66|520.66|524.6|520.6|524.67|520.67|524.58|520.58|15
1615940790000|2021-03-17 00:26:30|524.61|520.61|524.73|520.73|524.77|520.77|524.6|520.6|15
1615940800000|2021-03-17 00:26:40|524.71|520.71|524.7|520.7|524.71|520.71|524.61|520.61|17
1615940810000|2021-03-17 00:26:50|524.71|520.71|524.83|520.83|524.84|520.84|524.69|520.69|22
1615940820000|2021-03-17 00:27:00|524.8|520.8|524.86|520.86|524.91|520.91|524.77|520.77|17
1615940830000|2021-03-17 00:27:10|524.88|520.88|524.86|520.86|524.88|520.88|524.77|520.77|18
1615940840000|2021-03-17 00:27:20|524.84|520.84|524.52|520.52|524.85|520.85|524.47|520.47|27
1615940850000|2021-03-17 00:27:30|524.51|520.51|524.81|520.81|524.81|520.81|524.51|520.51|18
1615940860000|2021-03-17 00:27:40|524.61|520.61|524.48|520.48|524.66|520.66|524.45|520.45|25
1615940870000|2021-03-17 00:27:50|524.47|520.47|524.64|520.64|524.64|520.64|524.47|520.47|21
1615940880000|2021-03-17 00:28:00|524.63|520.63|524.5|520.5|524.66|520.66|524.5|520.5|15
1615940890000|2021-03-17 00:28:10|524.47|520.47|524.44|520.44|524.48|520.48|524.43|520.43|22
1615940900000|2021-03-17 00:28:20|524.43|520.43|524.41|520.41|524.48|520.48|524.38|520.38|17
1615940910000|2021-03-17 00:28:30|524.42|520.42|524.39|520.39|524.48|520.48|524.31|520.31|13
1615940920000|2021-03-17 00:28:40|524.4|520.4|524.59|520.59|524.62|520.62|524.4|520.4|22
1615940930000|2021-03-17 00:28:50|524.6|520.6|524.66|520.66|524.68|520.68|524.6|520.6|10
1615940940000|2021-03-17 00:29:00|524.67|520.67|524.66|520.66|524.67|520.67|524.63|520.63|7
1615940950000|2021-03-17 00:29:10|524.64|520.64|524.3|520.3|524.65|520.65|524.28|520.28|18
1615940960000|2021-03-17 00:29:20|524.31|520.31|524.29|520.29|524.31|520.31|524.25|520.25|15
1615940970000|2021-03-17 00:29:30|524.28|520.28|524.51|520.51|524.55|520.55|524.28|520.28|18
1615940980000|2021-03-17 00:29:40|524.5|520.5|524.27|520.27|524.5|520.5|524.25|520.25|19
1615940990000|2021-03-17 00:29:50|524.26|520.26|524.05|520.05|524.34|520.34|524.05|520.05|31
1615941000000|2021-03-17 00:30:00|524.04|520.04|524.23|520.23|524.25|520.25|524.03|520.03|16
1615941010000|2021-03-17 00:30:10|524.3|520.3|524.41|520.41|524.46|520.46|524.21|520.21|31
1615941020000|2021-03-17 00:30:20|524.42|520.42|524.62|520.62|524.62|520.62|524.41|520.41|25
1615941030000|2021-03-17 00:30:30|524.6|520.6|524.62|520.62|524.73|520.73|524.57|520.57|28
1615941040000|2021-03-17 00:30:40|524.63|520.63|524.74|520.74|524.75|520.75|524.62|520.62|24
1615941050000|2021-03-17 00:30:50|524.84|520.84|525.19|521.19|525.19|521.19|524.79|520.79|22
1615941060000|2021-03-17 00:31:00|525.23|521.23|525.35|521.35|525.37|521.37|525.23|521.23|16
1615941070000|2021-03-17 00:31:10|525.36|521.36|525.49|521.49|525.49|521.49|525.35|521.35|17
1615941080000|2021-03-17 00:31:20|525.48|521.48|526|522|526.08|522.08|525.45|521.45|22
1615941090000|2021-03-17 00:31:30|526.01|522.01|525.77|521.77|526.05|522.05|525.77|521.77|24
1615941100000|2021-03-17 00:31:40|525.76|521.76|525.49|521.49|525.77|521.77|525.33|521.33|23
1615941110000|2021-03-17 00:31:50|525.5|521.5|525.74|521.74|525.74|521.74|525.48|521.48|24
1615941120000|2021-03-17 00:32:00|525.75|521.75|525.66|521.66|525.78|521.78|525.58|521.58|30
1615941130000|2021-03-17 00:32:10|525.64|521.64|525.73|521.73|525.74|521.74|525.57|521.57|26
1615941140000|2021-03-17 00:32:20|525.72|521.72|525.67|521.67|525.73|521.73|525.52|521.52|28
1615941150000|2021-03-17 00:32:30|525.63|521.63|525.79|521.79|525.84|521.84|525.6|521.6|27
1615941160000|2021-03-17 00:32:40|525.77|521.77|525.81|521.81|525.84|521.84|525.71|521.71|23
1615941170000|2021-03-17 00:32:50|525.8|521.8|525.62|521.62|525.8|521.8|525.46|521.46|29
1615941180000|2021-03-17 00:33:00|525.65|521.65|526.29|522.29|526.35|522.35|525.65|521.65|25
1615941190000|2021-03-17 00:33:10|526.28|522.28|525.76|521.76|526.28|522.28|525.73|521.73|26
1615941200000|2021-03-17 00:33:20|525.72|521.72|525.98|521.98|526.07|522.07|525.69|521.69|28
1615941210000|2021-03-17 00:33:30|525.97|521.97|525.92|521.92|526.03|522.03|525.9|521.9|25
1615941220000|2021-03-17 00:33:40|525.91|521.91|525.71|521.71|525.94|521.94|525.71|521.71|23
1615941230000|2021-03-17 00:33:50|525.7|521.7|525.69|521.69|525.7|521.7|525.67|521.67|15
1615941240000|2021-03-17 00:34:00|525.72|521.72|525.92|521.92|526.06|522.06|525.72|521.72|22
1615941250000|2021-03-17 00:34:10|525.91|521.91|525.73|521.73|525.92|521.92|525.68|521.68|23
1615941260000|2021-03-17 00:34:20|525.72|521.72|525.67|521.67|525.74|521.74|525.66|521.66|28
1615941270000|2021-03-17 00:34:30|525.66|521.66|525.64|521.64|525.69|521.69|525.63|521.63|22
1615941280000|2021-03-17 00:34:40|525.63|521.63|525.72|521.72|525.8|521.8|525.62|521.62|25
1615941290000|2021-03-17 00:34:50|525.75|521.75|525.7|521.7|525.75|521.75|525.67|521.67|24
1615941300000|2021-03-17 00:35:00|525.69|521.69|525.56|521.56|525.76|521.76|525.47|521.47|27
1615941310000|2021-03-17 00:35:10|525.57|521.57|525.9|521.9|525.91|521.91|525.53|521.53|31
1615941320000|2021-03-17 00:35:20|525.89|521.89|525.95|521.95|525.97|521.97|525.89|521.89|9
1615941330000|2021-03-17 00:35:30|525.94|521.94|525.77|521.77|525.95|521.95|525.63|521.63|18
1615941340000|2021-03-17 00:35:40|525.79|521.79|525.84|521.84|525.86|521.86|525.76|521.76|10
1615941350000|2021-03-17 00:35:50|525.86|521.86|525.96|521.96|525.98|521.98|525.85|521.85|11
1615941360000|2021-03-17 00:36:00|525.95|521.95|526.29|522.29|526.29|522.29|525.94|521.94|23
1615941370000|2021-03-17 00:36:10|526.3|522.3|526.14|522.14|526.33|522.33|526.02|522.02|17
1615941380000|2021-03-17 00:36:20|526.13|522.13|526.19|522.19|526.28|522.28|526.12|522.12|18
1615941390000|2021-03-17 00:36:30|526.2|522.2|526.2|522.2|526.22|522.22|526.16|522.16|12
1615941400000|2021-03-17 00:36:40|526.04|522.04|526.02|522.02|526.12|522.12|525.97|521.97|22
1615941410000|2021-03-17 00:36:50|526.01|522.01|525.78|521.78|526.04|522.04|525.77|521.77|20
1615941420000|2021-03-17 00:37:00|525.85|521.85|525.88|521.88|525.89|521.89|525.81|521.81|22
1615941430000|2021-03-17 00:37:10|525.87|521.87|525.86|521.86|526.13|522.13|525.85|521.85|27
1615941440000|2021-03-17 00:37:20|525.87|521.87|525.59|521.59|525.91|521.91|525.58|521.58|24
1615941450000|2021-03-17 00:37:30|525.58|521.58|525.67|521.67|525.68|521.68|525.52|521.52|25
1615941460000|2021-03-17 00:37:40|525.66|521.66|525.52|521.52|525.67|521.67|525.48|521.48|20
1615941470000|2021-03-17 00:37:50|525.51|521.51|525.34|521.34|525.52|521.52|525.34|521.34|19
1615941480000|2021-03-17 00:38:00|525.35|521.35|525.57|521.57|525.65|521.65|525.35|521.35|16
1615941490000|2021-03-17 00:38:10|525.6|521.6|525.49|521.49|525.6|521.6|525.48|521.48|15
1615941500000|2021-03-17 00:38:20|525.51|521.51|525.5|521.5|525.52|521.52|525.42|521.42|21
1615941510000|2021-03-17 00:38:30|525.49|521.49|525.49|521.49|525.53|521.53|525.43|521.43|19
1615941520000|2021-03-17 00:38:40|525.45|521.45|525.41|521.41|525.45|521.45|525.35|521.35|25
1615941530000|2021-03-17 00:38:50|525.31|521.31|525.14|521.14|525.31|521.31|525.14|521.14|25
1615941540000|2021-03-17 00:39:00|525.12|521.12|525.19|521.19|525.19|521.19|525.11|521.11|17
1615941550000|2021-03-17 00:39:10|525.17|521.17|525.22|521.22|525.25|521.25|525.16|521.16|18
1615941560000|2021-03-17 00:39:20|525.23|521.23|525.38|521.38|525.4|521.4|525.23|521.23|19
1615941570000|2021-03-17 00:39:30|525.37|521.37|525.48|521.48|525.48|521.48|525.34|521.34|27
1615941580000|2021-03-17 00:39:40|525.52|521.52|526.38|522.38|526.38|522.38|525.49|521.49|29
1615941590000|2021-03-17 00:39:50|526.39|522.39|526.39|522.39|526.43|522.43|526.23|522.23|27
1615941600000|2021-03-17 00:40:00|526.29|522.29|526.38|522.38|526.39|522.39|526.22|522.22|22
1615941610000|2021-03-17 00:40:10|526.4|522.4|526.43|522.43|526.45|522.45|526.35|522.35|19
1615941620000|2021-03-17 00:40:20|526.44|522.44|526.29|522.29|526.48|522.48|526.09|522.09|18
1615941630000|2021-03-17 00:40:30|526.25|522.25|526.26|522.26|526.3|522.3|526.03|522.03|28
1615941640000|2021-03-17 00:40:40|526.27|522.27|526.37|522.37|526.37|522.37|526.26|522.26|9
1615941650000|2021-03-17 00:40:50|526.36|522.36|526.35|522.35|526.38|522.38|526.29|522.29|21
1615941660000|2021-03-17 00:41:00|526.36|522.36|526.46|522.46|526.49|522.49|526.36|522.36|20
1615941670000|2021-03-17 00:41:10|526.47|522.47|526.46|522.46|526.64|522.64|526.44|522.44|18
1615941680000|2021-03-17 00:41:20|526.45|522.45|526.5|522.5|526.5|522.5|526.4|522.4|11
1615941690000|2021-03-17 00:41:30|526.49|522.49|526.35|522.35|526.49|522.49|526.28|522.28|15
1615941700000|2021-03-17 00:41:40|526.3|522.3|526.3|522.3|526.33|522.33|526.15|522.15|22
1615941710000|2021-03-17 00:41:50|526.31|522.31|526.29|522.29|526.31|522.31|526.19|522.19|17
1615941720000|2021-03-17 00:42:00|526.32|522.32|526.18|522.18|526.32|522.32|526.06|522.06|28
1615941730000|2021-03-17 00:42:10|526.17|522.17|526.04|522.04|526.17|522.17|526.04|522.04|18
1615941740000|2021-03-17 00:42:20|526.07|522.07|525.88|521.88|526.14|522.14|525.8|521.8|31
1615941750000|2021-03-17 00:42:30|525.85|521.85|525.73|521.73|525.85|521.85|525.62|521.62|28
1615941760000|2021-03-17 00:42:40|525.72|521.72|526.2|522.2|526.38|522.38|525.72|521.72|35
1615941770000|2021-03-17 00:42:50|526.12|522.12|526.16|522.16|526.31|522.31|526.12|522.12|22
1615941780000|2021-03-17 00:43:00|526.13|522.13|526.19|522.19|526.24|522.24|525.98|521.98|29
1615941790000|2021-03-17 00:43:10|526.18|522.18|526.14|522.14|526.18|522.18|526.03|522.03|22
1615941800000|2021-03-17 00:43:20|526.13|522.13|526.44|522.44|526.45|522.45|526.13|522.13|19
1615941810000|2021-03-17 00:43:30|526.43|522.43|526.25|522.25|526.45|522.45|526.24|522.24|22
1615941820000|2021-03-17 00:43:40|526.24|522.24|526.41|522.41|526.5|522.5|526.15|522.15|28
1615941830000|2021-03-17 00:43:50|526.37|522.37|526.53|522.53|526.53|522.53|526.28|522.28|26
1615941840000|2021-03-17 00:44:00|526.52|522.52|526.52|522.52|526.59|522.59|526.47|522.47|24
1615941850000|2021-03-17 00:44:10|526.51|522.51|526.48|522.48|526.56|522.56|526.48|522.48|15
1615941860000|2021-03-17 00:44:20|526.5|522.5|526.5|522.5|526.55|522.55|526.48|522.48|17
1615941870000|2021-03-17 00:44:30|526.54|522.54|526.51|522.51|526.54|522.54|526.5|522.5|13
1615941880000|2021-03-17 00:44:40|526.48|522.48|526.49|522.49|526.49|522.49|526.34|522.34|20
1615941890000|2021-03-17 00:44:50|526.5|522.5|526.59|522.59|526.62|522.62|526.5|522.5|25
1615941900000|2021-03-17 00:45:00|526.61|522.61|526.65|522.65|526.65|522.65|526.58|522.58|12
1615941910000|2021-03-17 00:45:10|526.66|522.66|526.74|522.74|526.76|522.76|526.66|522.66|6
1615941920000|2021-03-17 00:45:20|526.75|522.75|526.84|522.84|526.86|522.86|526.75|522.75|11
1615941930000|2021-03-17 00:45:30|526.85|522.85|526.98|522.98|527.03|523.03|526.81|522.81|19
1615941940000|2021-03-17 00:45:40|526.85|522.85|526.77|522.77|526.93|522.93|526.61|522.61|22
1615941950000|2021-03-17 00:45:50|526.76|522.76|526.82|522.82|526.85|522.85|526.76|522.76|20
1615941960000|2021-03-17 00:46:00|526.8|522.8|526.9|522.9|526.9|522.9|526.8|522.8|16
1615941970000|2021-03-17 00:46:10|526.88|522.88|526.76|522.76|526.96|522.96|526.76|522.76|12
1615941980000|2021-03-17 00:46:20|526.75|522.75|526.84|522.84|526.84|522.84|526.66|522.66|20
1615941990000|2021-03-17 00:46:30|526.83|522.83|526.82|522.82|526.93|522.93|526.8|522.8|21
1615942000000|2021-03-17 00:46:40|526.83|522.83|526.67|522.67|526.83|522.83|526.66|522.66|20
1615942010000|2021-03-17 00:46:50|526.66|522.66|526.56|522.56|526.67|522.67|526.5|522.5|22
1615942020000|2021-03-17 00:47:00|526.55|522.55|526.59|522.59|526.59|522.59|526.44|522.44|28
1615942030000|2021-03-17 00:47:10|526.58|522.58|526.55|522.55|526.59|522.59|526.55|522.55|14
1615942040000|2021-03-17 00:47:20|526.54|522.54|526.47|522.47|526.56|522.56|526.44|522.44|12
1615942050000|2021-03-17 00:47:30|526.49|522.49|526.08|522.08|526.49|522.49|526.06|522.06|21
1615942060000|2021-03-17 00:47:40|526.07|522.07|525.89|521.89|526.08|522.08|525.89|521.89|18
1615942070000|2021-03-17 00:47:50|525.92|521.92|525.9|521.9|526|522|525.84|521.84|20
1615942080000|2021-03-17 00:48:00|525.89|521.89|525.72|521.72|525.89|521.89|525.7|521.7|17
1615942090000|2021-03-17 00:48:10|525.75|521.75|525.66|521.66|525.75|521.75|525.57|521.57|25
1615942100000|2021-03-17 00:48:20|525.63|521.63|525.36|521.36|525.63|521.63|525.31|521.31|25
1615942110000|2021-03-17 00:48:30|525.27|521.27|525.24|521.24|525.37|521.37|525.19|521.19|16
1615942120000|2021-03-17 00:48:40|525.26|521.26|525.12|521.12|525.26|521.26|525.01|521.01|19
1615942130000|2021-03-17 00:48:50|525.1|521.1|525.13|521.13|525.34|521.34|525.07|521.07|30
1615942140000|2021-03-17 00:49:00|525.12|521.12|525.35|521.35|525.36|521.36|525.12|521.12|23
1615942150000|2021-03-17 00:49:10|525.34|521.34|525.46|521.46|525.46|521.46|525.31|521.31|16
1615942160000|2021-03-17 00:49:20|525.45|521.45|525.48|521.48|525.63|521.63|525.45|521.45|14
1615942170000|2021-03-17 00:49:30|525.47|521.47|525.81|521.81|525.86|521.86|525.43|521.43|22
1615942180000|2021-03-17 00:49:40|525.78|521.78|525.58|521.58|525.78|521.78|525.56|521.56|14
1615942190000|2021-03-17 00:49:50|525.56|521.56|525.57|521.57|525.7|521.7|525.54|521.54|18
1615942200000|2021-03-17 00:50:00|525.58|521.58|525.22|521.22|525.6|521.6|525.22|521.22|26
1615942210000|2021-03-17 00:50:10|525.21|521.21|525.22|521.22|525.22|521.22|525.19|521.19|9
1615942220000|2021-03-17 00:50:20|525.24|521.24|525.66|521.66|525.67|521.67|525.24|521.24|21
1615942230000|2021-03-17 00:50:30|525.6|521.6|525.43|521.43|525.7|521.7|525.43|521.43|24
1615942240000|2021-03-17 00:50:40|525.42|521.42|525.49|521.49|525.58|521.58|525.42|521.42|17
1615942250000|2021-03-17 00:50:50|525.48|521.48|525.46|521.46|525.48|521.48|525.45|521.45|10
1615942260000|2021-03-17 00:51:00|525.45|521.45|525.5|521.5|525.52|521.52|525.38|521.38|23
1615942270000|2021-03-17 00:51:10|525.6|521.6|525.77|521.77|525.79|521.79|525.58|521.58|22
1615942280000|2021-03-17 00:51:20|525.78|521.78|525.77|521.77|525.78|521.78|525.69|521.69|15
1615942290000|2021-03-17 00:51:30|525.76|521.76|525.63|521.63|525.77|521.77|525.57|521.57|15
1615942300000|2021-03-17 00:51:40|525.49|521.49|525.5|521.5|525.63|521.63|525.41|521.41|23
1615942310000|2021-03-17 00:51:50|525.49|521.49|525.69|521.69|525.73|521.73|525.39|521.39|24
1615942320000|2021-03-17 00:52:00|525.7|521.7|525.88|521.88|525.89|521.89|525.7|521.7|19
1615942330000|2021-03-17 00:52:10|525.83|521.83|525.87|521.87|525.88|521.88|525.81|521.81|16
1615942340000|2021-03-17 00:52:20|525.86|521.86|525.77|521.77|525.87|521.87|525.64|521.64|17
1615942350000|2021-03-17 00:52:30|525.76|521.76|525.7|521.7|525.8|521.8|525.68|521.68|17
1615942360000|2021-03-17 00:52:40|525.74|521.74|525.74|521.74|525.75|521.75|525.7|521.7|12
1615942370000|2021-03-17 00:52:50|525.73|521.73|525.84|521.84|525.84|521.84|525.7|521.7|19
1615942380000|2021-03-17 00:53:00|525.82|521.82|525.71|521.71|525.84|521.84|525.69|521.69|17
1615942390000|2021-03-17 00:53:10|525.67|521.67|525.79|521.79|525.98|521.98|525.63|521.63|27
1615942400000|2021-03-17 00:53:20|525.8|521.8|525.7|521.7|525.8|521.8|525.59|521.59|21
1615942410000|2021-03-17 00:53:30|525.65|521.65|525.71|521.71|525.71|521.71|525.63|521.63|25
1615942420000|2021-03-17 00:53:40|525.7|521.7|525.59|521.59|525.72|521.72|525.59|521.59|27
1615942430000|2021-03-17 00:53:50|525.58|521.58|525.58|521.58|525.62|521.62|525.57|521.57|18
1615942440000|2021-03-17 00:54:00|525.59|521.59|525.43|521.43|525.6|521.6|525.43|521.43|26
1615942450000|2021-03-17 00:54:10|525.42|521.42|525.65|521.65|525.72|521.72|525.42|521.42|29
1615942460000|2021-03-17 00:54:20|525.64|521.64|525.54|521.54|525.65|521.65|525.52|521.52|13
1615942470000|2021-03-17 00:54:30|525.53|521.53|525.42|521.42|525.54|521.54|525.4|521.4|19
1615942480000|2021-03-17 00:54:40|525.4|521.4|525.46|521.46|525.46|521.46|525.4|521.4|15
1615942490000|2021-03-17 00:54:50|525.45|521.45|525.44|521.44|525.45|521.45|525.38|521.38|19
1615942500000|2021-03-17 00:55:00|525.43|521.43|525.71|521.71|525.8|521.8|525.43|521.43|28
1615942510000|2021-03-17 00:55:10|525.7|521.7|525.98|521.98|525.98|521.98|525.67|521.67|11
1615942520000|2021-03-17 00:55:20|525.97|521.97|525.91|521.91|525.98|521.98|525.9|521.9|15
1615942530000|2021-03-17 00:55:30|525.97|521.97|526.1|522.1|526.13|522.13|525.97|521.97|12
1615942540000|2021-03-17 00:55:40|526.08|522.08|526.09|522.09|526.1|522.1|526.08|522.08|16
1615942550000|2021-03-17 00:55:50|526.1|522.1|525.86|521.86|526.1|522.1|525.78|521.78|11
1615942560000|2021-03-17 00:56:00|525.89|521.89|525.98|521.98|525.98|521.98|525.89|521.89|10
1615942570000|2021-03-17 00:56:10|525.94|521.94|525.95|521.95|525.98|521.98|525.94|521.94|8
1615942580000|2021-03-17 00:56:20|525.97|521.97|525.94|521.94|525.97|521.97|525.92|521.92|13
1615942590000|2021-03-17 00:56:30|525.93|521.93|525.58|521.58|525.93|521.93|525.56|521.56|20
1615942600000|2021-03-17 00:56:40|525.56|521.56|525.75|521.75|525.76|521.76|525.45|521.45|26
1615942610000|2021-03-17 00:56:50|525.8|521.8|525.72|521.72|525.84|521.84|525.71|521.71|14
1615942620000|2021-03-17 00:57:00|525.73|521.73|525.82|521.82|525.86|521.86|525.69|521.69|17
1615942630000|2021-03-17 00:57:10|525.84|521.84|525.89|521.89|525.89|521.89|525.82|521.82|17
1615942640000|2021-03-17 00:57:20|525.9|521.9|525.94|521.94|525.98|521.98|525.9|521.9|17
1615942650000|2021-03-17 00:57:30|525.95|521.95|525.95|521.95|525.97|521.97|525.93|521.93|11
1615942660000|2021-03-17 00:57:40|525.94|521.94|525.96|521.96|525.98|521.98|525.94|521.94|13
1615942670000|2021-03-17 00:57:50|525.97|521.97|526.17|522.17|526.18|522.18|525.97|521.97|18
1615942680000|2021-03-17 00:58:00|526.14|522.14|526.6|522.6|526.6|522.6|526.11|522.11|24
1615942690000|2021-03-17 00:58:10|526.5|522.5|526.59|522.59|526.78|522.78|526.45|522.45|13
1615942700000|2021-03-17 00:58:20|526.74|522.74|527.11|523.11|527.11|523.11|526.6|522.6|13
1615942710000|2021-03-17 00:58:30|527.1|523.1|527.1|523.1|527.1|523.1|526.9|522.9|25
1615942720000|2021-03-17 00:58:40|527.09|523.09|527.11|523.11|527.14|523.14|527.07|523.07|17
1615942730000|2021-03-17 00:58:50|527.12|523.12|527|523|527.14|523.14|526.88|522.88|18
1615942740000|2021-03-17 00:59:00|527.01|523.01|527.04|523.04|527.07|523.07|526.89|522.89|20
1615942750000|2021-03-17 00:59:10|527.05|523.05|527.15|523.15|527.15|523.15|527.05|523.05|9
1615942760000|2021-03-17 00:59:20|527.14|523.14|527.16|523.16|527.19|523.19|527.02|523.02|21
1615942770000|2021-03-17 00:59:30|527.1|523.1|527.05|523.05|527.17|523.17|526.93|522.93|22
1615942780000|2021-03-17 00:59:40|527.09|523.09|527.02|523.02|527.12|523.12|526.92|522.92|19
1615942790000|2021-03-17 00:59:50|527.05|523.05|527.05|523.05|527.07|523.07|527.03|523.03|9
1615942800000|2021-03-17 01:00:00|527.04|523.04|526.82|522.82|527.1|523.1|526.81|522.81|23
1615942810000|2021-03-17 01:00:10|526.8|522.8|526.58|522.58|526.81|522.81|526.58|522.58|24
1615942820000|2021-03-17 01:00:20|526.67|522.67|526.78|522.78|526.78|522.78|526.57|522.57|15
1615942830000|2021-03-17 01:00:30|526.79|522.79|526.82|522.82|526.84|522.84|526.79|522.79|12
1615942840000|2021-03-17 01:00:40|526.81|522.81|526.69|522.69|526.82|522.82|526.68|522.68|9
1615942850000|2021-03-17 01:00:50|526.64|522.64|526.58|522.58|526.65|522.65|526.57|522.57|15
1615942860000|2021-03-17 01:01:00|526.57|522.57|526.7|522.7|526.75|522.75|526.57|522.57|19
1615942870000|2021-03-17 01:01:10|526.68|522.68|526.54|522.54|526.71|522.71|526.52|522.52|15
1615942880000|2021-03-17 01:01:20|526.53|522.53|526.47|522.47|526.55|522.55|526.44|522.44|27
1615942890000|2021-03-17 01:01:30|526.48|522.48|526.38|522.38|526.48|522.48|526.38|522.38|11
1615942900000|2021-03-17 01:01:40|526.39|522.39|526.26|522.26|526.4|522.4|526.26|522.26|15
1615942910000|2021-03-17 01:01:50|526.27|522.27|526.17|522.17|526.32|522.32|526.06|522.06|24
1615942920000|2021-03-17 01:02:00|526.06|522.06|525.8|521.8|526.06|522.06|525.72|521.72|24
1615942930000|2021-03-17 01:02:10|525.81|521.81|525.79|521.79|525.83|521.83|525.64|521.64|25
1615942940000|2021-03-17 01:02:20|525.8|521.8|525.8|521.8|525.84|521.84|525.79|521.79|14
1615942950000|2021-03-17 01:02:30|525.79|521.79|525.8|521.8|525.81|521.81|525.79|521.79|15
1615942960000|2021-03-17 01:02:40|525.64|521.64|525.75|521.75|525.75|521.75|525.58|521.58|27
1615942970000|2021-03-17 01:02:50|525.76|521.76|525.77|521.77|525.85|521.85|525.74|521.74|21
1615942980000|2021-03-17 01:03:00|525.79|521.79|525.92|521.92|525.95|521.95|525.79|521.79|17
1615942990000|2021-03-17 01:03:10|525.9|521.9|526.34|522.34|526.35|522.35|525.9|521.9|22
1615943000000|2021-03-17 01:03:20|526.39|522.39|526.37|522.37|526.4|522.4|526.37|522.37|10
1615943010000|2021-03-17 01:03:30|526.39|522.39|526.53|522.53|526.53|522.53|526.37|522.37|14
1615943020000|2021-03-17 01:03:40|526.49|522.49|526.55|522.55|526.63|522.63|526.49|522.49|16
1615943030000|2021-03-17 01:03:50|526.61|522.61|526.52|522.52|526.63|522.63|526.52|522.52|15
1615943040000|2021-03-17 01:04:00|526.47|522.47|526.36|522.36|526.59|522.59|526.36|522.36|28
1615943050000|2021-03-17 01:04:10|526.35|522.35|526.42|522.42|526.43|522.43|526.34|522.34|14
1615943060000|2021-03-17 01:04:20|526.4|522.4|526.46|522.46|526.53|522.53|526.4|522.4|14
1615943070000|2021-03-17 01:04:30|526.59|522.59|526.63|522.63|526.8|522.8|526.44|522.44|20
1615943080000|2021-03-17 01:04:40|526.57|522.57|526.33|522.33|526.57|522.57|526.33|522.33|22
1615943090000|2021-03-17 01:04:50|526.34|522.34|526.44|522.44|526.44|522.44|526.33|522.33|12
1615943100000|2021-03-17 01:05:00|526.45|522.45|526.53|522.53|526.54|522.54|526.45|522.45|16
1615943110000|2021-03-17 01:05:10|526.54|522.54|526.56|522.56|526.58|522.58|526.52|522.52|10
1615943120000|2021-03-17 01:05:20|526.55|522.55|526.46|522.46|526.59|522.59|526.41|522.41|18
1615943130000|2021-03-17 01:05:30|526.48|522.48|526.36|522.36|526.5|522.5|526.34|522.34|17
1615943140000|2021-03-17 01:05:40|526.37|522.37|526.59|522.59|526.61|522.61|526.37|522.37|23
1615943150000|2021-03-17 01:05:50|526.58|522.58|526.57|522.57|526.59|522.59|526.55|522.55|10
1615943160000|2021-03-17 01:06:00|526.56|522.56|526.62|522.62|526.68|522.68|526.56|522.56|13
1615943170000|2021-03-17 01:06:10|526.65|522.65|526.65|522.65|526.71|522.71|526.54|522.54|24
1615943180000|2021-03-17 01:06:20|526.61|522.61|526.81|522.81|526.81|522.81|526.59|522.59|28
1615943190000|2021-03-17 01:06:30|526.85|522.85|526.77|522.77|526.86|522.86|526.77|522.77|11
1615943200000|2021-03-17 01:06:40|526.74|522.74|526.81|522.81|526.88|522.88|526.74|522.74|16
1615943210000|2021-03-17 01:06:50|526.58|522.58|526.77|522.77|526.79|522.79|526.57|522.57|11
1615943220000|2021-03-17 01:07:00|526.76|522.76|526.87|522.87|526.9|522.9|526.76|522.76|12
1615943230000|2021-03-17 01:07:10|526.88|522.88|526.88|522.88|526.88|522.88|526.88|522.88|1
1615943240000|2021-03-17 01:07:20|526.9|522.9|526.91|522.91|526.91|522.91|526.9|522.9|6
1615943250000|2021-03-17 01:07:30|526.92|522.92|526.92|522.92|526.93|522.93|526.91|522.91|5
1615943260000|2021-03-17 01:07:40|526.91|522.91|526.84|522.84|526.91|522.91|526.79|522.79|12
1615943270000|2021-03-17 01:07:50|526.83|522.83|526.77|522.77|526.84|522.84|526.77|522.77|13
1615943280000|2021-03-17 01:08:00|526.79|522.79|527.05|523.05|527.06|523.06|526.79|522.79|19
1615943290000|2021-03-17 01:08:10|527.04|523.04|527.11|523.11|527.11|523.11|527.02|523.02|12
1615943300000|2021-03-17 01:08:20|527.13|523.13|526.98|522.98|527.16|523.16|526.91|522.91|20
1615943310000|2021-03-17 01:08:30|527.02|523.02|527.02|523.02|527.04|523.04|526.9|522.9|13
1615943320000|2021-03-17 01:08:40|527.05|523.05|527.07|523.07|527.1|523.1|527.04|523.04|17
1615943330000|2021-03-17 01:08:50|527.06|523.06|527.04|523.04|527.11|523.11|526.92|522.92|23
1615943340000|2021-03-17 01:09:00|527.05|523.05|527.14|523.14|527.14|523.14|526.95|522.95|15
1615943350000|2021-03-17 01:09:10|527.15|523.15|527.19|523.19|527.2|523.2|527.15|523.15|5
1615943360000|2021-03-17 01:09:20|527.18|523.18|527.12|523.12|527.24|523.24|526.95|522.95|21
1615943370000|2021-03-17 01:09:30|527.11|523.11|527.05|523.05|527.15|523.15|526.97|522.97|17
1615943380000|2021-03-17 01:09:40|527.07|523.07|527.07|523.07|527.1|523.1|527.06|523.06|10
1615943390000|2021-03-17 01:09:50|527.06|523.06|527.11|523.11|527.11|523.11|527.06|523.06|9
1615943400000|2021-03-17 01:10:00|527.1|523.1|527.01|523.01|527.1|523.1|526.92|522.92|18
1615943410000|2021-03-17 01:10:10|527.02|523.02|527.05|523.05|527.06|523.06|526.96|522.96|25
1615943420000|2021-03-17 01:10:20|527.06|523.06|527.03|523.03|527.09|523.09|526.96|522.96|9
1615943430000|2021-03-17 01:10:30|527.01|523.01|527.08|523.08|527.1|523.1|526.92|522.92|17
1615943440000|2021-03-17 01:10:40|527.06|523.06|527.08|523.08|527.09|523.09|527.05|523.05|14
1615943450000|2021-03-17 01:10:50|527.07|523.07|526.92|522.92|527.08|523.08|526.89|522.89|12
1615943460000|2021-03-17 01:11:00|526.9|522.9|527.04|523.04|527.04|523.04|526.87|522.87|22
1615943470000|2021-03-17 01:11:10|527.03|523.03|527|523|527.03|523.03|527|523|9
1615943480000|2021-03-17 01:11:20|527.03|523.03|527.12|523.12|527.12|523.12|527.03|523.03|16
1615943490000|2021-03-17 01:11:30|527.1|523.1|526.89|522.89|527.13|523.13|526.89|522.89|19
1615943500000|2021-03-17 01:11:40|526.99|522.99|527.1|523.1|527.11|523.11|526.92|522.92|20
1615943510000|2021-03-17 01:11:50|527.12|523.12|527.1|523.1|527.16|523.16|527.09|523.09|15
1615943520000|2021-03-17 01:12:00|527.08|523.08|527.07|523.07|527.1|523.1|527.06|523.06|12
1615943530000|2021-03-17 01:12:10|527.04|523.04|526.98|522.98|527.12|523.12|526.98|522.98|20
1615943540000|2021-03-17 01:12:20|527.05|523.05|527.06|523.06|527.06|523.06|527.05|523.05|8
1615943550000|2021-03-17 01:12:30|527.07|523.07|527.11|523.11|527.11|523.11|526.95|522.95|22
1615943560000|2021-03-17 01:12:40|527.02|523.02|526.9|522.9|527.09|523.09|526.86|522.86|24
1615943570000|2021-03-17 01:12:50|526.89|522.89|526.68|522.68|526.89|522.89|526.63|522.63|13
1615943580000|2021-03-17 01:13:00|526.69|522.69|526.86|522.86|526.86|522.86|526.62|522.62|15
1615943590000|2021-03-17 01:13:10|526.87|522.87|526.98|522.98|527|523|526.87|522.87|21
1615943600000|2021-03-17 01:13:20|526.97|522.97|527.08|523.08|527.09|523.09|526.97|522.97|14
1615943610000|2021-03-17 01:13:30|527.07|523.07|526.81|522.81|527.07|523.07|526.81|522.81|30
1615943620000|2021-03-17 01:13:40|526.82|522.82|526.84|522.84|526.85|522.85|526.82|522.82|11
1615943630000|2021-03-17 01:13:50|526.83|522.83|526.71|522.71|526.83|522.83|526.61|522.61|19
1615943640000|2021-03-17 01:14:00|526.72|522.72|526.72|522.72|526.73|522.73|526.7|522.7|11
1615943650000|2021-03-17 01:14:10|526.73|522.73|527.05|523.05|527.06|523.06|526.71|522.71|25
1615943660000|2021-03-17 01:14:20|527.04|523.04|526.82|522.82|527.04|523.04|526.78|522.78|19
1615943670000|2021-03-17 01:14:30|526.83|522.83|526.84|522.84|526.93|522.93|526.78|522.78|20
1615943680000|2021-03-17 01:14:40|526.85|522.85|526.97|522.97|527|523|526.84|522.84|23
1615943690000|2021-03-17 01:14:50|526.96|522.96|526.85|522.85|526.97|522.97|526.71|522.71|21
1615943700000|2021-03-17 01:15:00|526.86|522.86|526.74|522.74|526.86|522.86|526.73|522.73|17
1615943710000|2021-03-17 01:15:10|526.73|522.73|526.61|522.61|526.73|522.73|526.54|522.54|18
1615943720000|2021-03-17 01:15:20|526.64|522.64|526.75|522.75|526.79|522.79|526.61|522.61|18
1615943730000|2021-03-17 01:15:30|526.74|522.74|526.63|522.63|526.76|522.76|526.56|522.56|27
1615943740000|2021-03-17 01:15:40|526.62|522.62|526.61|522.61|526.63|522.63|526.52|522.52|14
1615943750000|2021-03-17 01:15:50|526.62|522.62|526.6|522.6|526.62|522.62|526.58|522.58|12
1615943760000|2021-03-17 01:16:00|526.56|522.56|526.58|522.58|526.61|522.61|526.54|522.54|17
1615943770000|2021-03-17 01:16:10|526.57|522.57|526.57|522.57|526.59|522.59|526.42|522.42|18
1615943780000|2021-03-17 01:16:20|526.56|522.56|526.41|522.41|526.57|522.57|526.41|522.41|9
1615943790000|2021-03-17 01:16:30|526.43|522.43|526.5|522.5|526.57|522.57|526.41|522.41|16
1615943800000|2021-03-17 01:16:40|526.49|522.49|526.53|522.53|526.53|522.53|526.49|522.49|15
1615943810000|2021-03-17 01:16:50|526.54|522.54|526.49|522.49|526.54|522.54|526.47|522.47|13
1615943820000|2021-03-17 01:17:00|526.48|522.48|526.67|522.67|526.68|522.68|526.47|522.47|11
1615943830000|2021-03-17 01:17:10|526.68|522.68|526.67|522.67|526.74|522.74|526.6|522.6|21
1615943840000|2021-03-17 01:17:20|526.68|522.68|526.6|522.6|526.79|522.79|526.42|522.42|24
1615943850000|2021-03-17 01:17:30|526.53|522.53|526.63|522.63|526.64|522.64|526.53|522.53|12
1615943860000|2021-03-17 01:17:40|526.64|522.64|526.54|522.54|526.65|522.65|526.54|522.54|18
1615943870000|2021-03-17 01:17:50|526.53|522.53|526.52|522.52|526.53|522.53|526.44|522.44|19
1615943880000|2021-03-17 01:18:00|526.53|522.53|526.79|522.79|526.79|522.79|526.53|522.53|14
1615943890000|2021-03-17 01:18:10|526.77|522.77|526.58|522.58|526.77|522.77|526.57|522.57|17
1615943900000|2021-03-17 01:18:20|526.66|522.66|526.58|522.58|526.66|522.66|526.56|522.56|13
1615943910000|2021-03-17 01:18:30|526.59|522.59|526.51|522.51|526.68|522.68|526.51|522.51|19
1615943920000|2021-03-17 01:18:40|526.52|522.52|526.46|522.46|526.55|522.55|526.45|522.45|17
1615943930000|2021-03-17 01:18:50|526.45|522.45|525.87|521.87|526.47|522.47|525.81|521.81|31
1615943940000|2021-03-17 01:19:00|525.88|521.88|525.61|521.61|525.88|521.88|525.59|521.59|27
1615943950000|2021-03-17 01:19:10|525.6|521.6|525.59|521.59|525.61|521.61|525.55|521.55|21
1615943960000|2021-03-17 01:19:20|525.58|521.58|525.36|521.36|525.59|521.59|525.34|521.34|24
1615943970000|2021-03-17 01:19:30|525.34|521.34|525.19|521.19|525.36|521.36|525|521|30
1615943980000|2021-03-17 01:19:40|525.17|521.17|525.35|521.35|525.36|521.36|525.08|521.08|30
1615943990000|2021-03-17 01:19:50|525.24|521.24|525.28|521.28|525.35|521.35|525.24|521.24|23
1615944000000|2021-03-17 01:20:00|525.25|521.25|525.42|521.42|525.44|521.44|525.22|521.22|24
1615944010000|2021-03-17 01:20:10|525.53|521.53|525.49|521.49|525.53|521.53|525.39|521.39|25
1615944020000|2021-03-17 01:20:20|525.5|521.5|525.47|521.47|525.55|521.55|525.46|521.46|16
1615944030000|2021-03-17 01:20:30|525.46|521.46|525.58|521.58|525.58|521.58|525.46|521.46|15
1615944040000|2021-03-17 01:20:40|525.57|521.57|525.99|521.99|526.03|522.03|525.55|521.55|18
1615944050000|2021-03-17 01:20:50|525.98|521.98|526.02|522.02|526.02|522.02|525.88|521.88|18
1615944060000|2021-03-17 01:21:00|526.01|522.01|525.94|521.94|526.02|522.02|525.91|521.91|21
1615944070000|2021-03-17 01:21:10|525.89|521.89|526.5|522.5|526.5|522.5|525.77|521.77|31
1615944080000|2021-03-17 01:21:20|526.56|522.56|526.54|522.54|526.56|522.56|526.53|522.53|14
1615944090000|2021-03-17 01:21:30|526.58|522.58|526.31|522.31|526.58|522.58|526.28|522.28|22
1615944100000|2021-03-17 01:21:40|526.32|522.32|526.76|522.76|526.76|522.76|526.32|522.32|21
1615944110000|2021-03-17 01:21:50|526.73|522.73|526.78|522.78|527.03|523.03|526.73|522.73|29
1615944120000|2021-03-17 01:22:00|526.82|522.82|527.02|523.02|527.02|523.02|526.74|522.74|25
1615944130000|2021-03-17 01:22:10|527.04|523.04|527.08|523.08|527.11|523.11|527.04|523.04|19
1615944140000|2021-03-17 01:22:20|527.06|523.06|527.05|523.05|527.08|523.08|526.97|522.97|27
1615944150000|2021-03-17 01:22:30|527.03|523.03|527.09|523.09|527.09|523.09|527.02|523.02|22
1615944160000|2021-03-17 01:22:40|527.1|523.1|527.15|523.15|527.23|523.23|527.08|523.08|17
1615944170000|2021-03-17 01:22:50|527.22|523.22|527.22|523.22|527.22|523.22|527.01|523.01|25
1615944180000|2021-03-17 01:23:00|527.21|523.21|527.15|523.15|527.21|523.21|527.07|523.07|24
1615944190000|2021-03-17 01:23:10|527.13|523.13|527.27|523.27|527.28|523.28|527.13|523.13|12
1615944200000|2021-03-17 01:23:20|527.28|523.28|527.22|523.22|527.28|523.28|527.17|523.17|16
1615944210000|2021-03-17 01:23:30|527.16|523.16|527.12|523.12|527.23|523.23|527.09|523.09|22
1615944220000|2021-03-17 01:23:40|527.11|523.11|526.87|522.87|527.11|523.11|526.84|522.84|30
1615944230000|2021-03-17 01:23:50|526.84|522.84|526.76|522.76|526.84|522.84|526.7|522.7|23
1615944240000|2021-03-17 01:24:00|526.79|522.79|526.61|522.61|526.8|522.8|526.51|522.51|20
1615944250000|2021-03-17 01:24:10|526.59|522.59|526.7|522.7|526.73|522.73|526.59|522.59|12
1615944260000|2021-03-17 01:24:20|526.69|522.69|526.64|522.64|526.74|522.74|526.64|522.64|14
1615944270000|2021-03-17 01:24:30|526.65|522.65|526.65|522.65|526.81|522.81|526.64|522.64|21
1615944280000|2021-03-17 01:24:40|526.67|522.67|526.69|522.69|526.7|522.7|526.63|522.63|17
1615944290000|2021-03-17 01:24:50|526.7|522.7|526.89|522.89|526.9|522.9|526.69|522.69|17
1615944300000|2021-03-17 01:25:00|526.9|522.9|526.89|522.89|526.9|522.9|526.86|522.86|16
1615944310000|2021-03-17 01:25:10|526.9|522.9|526.56|522.56|526.9|522.9|526.53|522.53|22
1615944320000|2021-03-17 01:25:20|526.54|522.54|526.54|522.54|526.56|522.56|526.51|522.51|15
1615944330000|2021-03-17 01:25:30|526.55|522.55|526.74|522.74|526.82|522.82|526.55|522.55|18
1615944340000|2021-03-17 01:25:40|526.75|522.75|526.67|522.67|526.76|522.76|526.63|522.63|29
1615944350000|2021-03-17 01:25:50|526.69|522.69|526.53|522.53|526.69|522.69|526.53|522.53|17
1615944360000|2021-03-17 01:26:00|526.54|522.54|526.7|522.7|526.77|522.77|526.54|522.54|18
1615944370000|2021-03-17 01:26:10|526.72|522.72|527.19|523.19|527.19|523.19|526.65|522.65|30
1615944380000|2021-03-17 01:26:20|527.16|523.16|527.41|523.41|527.43|523.43|527.16|523.16|30
1615944390000|2021-03-17 01:26:30|527.38|523.38|527.83|523.83|527.83|523.83|527.38|523.38|20
1615944400000|2021-03-17 01:26:40|527.81|523.81|527.79|523.79|527.81|523.81|527.64|523.64|20
1615944410000|2021-03-17 01:26:50|527.81|523.81|527.54|523.54|527.87|523.87|527.54|523.54|24
1615944420000|2021-03-17 01:27:00|527.65|523.65|527.4|523.4|527.72|523.72|527.33|523.33|32
1615944430000|2021-03-17 01:27:10|527.42|523.42|527.42|523.42|527.52|523.52|527.36|523.36|30
1615944440000|2021-03-17 01:27:20|527.45|523.45|527.56|523.56|527.56|523.56|527.39|523.39|20
1615944450000|2021-03-17 01:27:30|527.59|523.59|527.41|523.41|527.63|523.63|527.37|523.37|25
1615944460000|2021-03-17 01:27:40|527.4|523.4|527.36|523.36|527.4|523.4|527.33|523.33|15
1615944470000|2021-03-17 01:27:50|527.35|523.35|527.38|523.38|527.39|523.39|527.35|523.35|8
1615944480000|2021-03-17 01:28:00|527.39|523.39|527.55|523.55|527.55|523.55|527.39|523.39|11
1615944490000|2021-03-17 01:28:10|527.54|523.54|527.49|523.49|527.54|523.54|527.49|523.49|11
1615944500000|2021-03-17 01:28:20|527.48|523.48|527.43|523.43|527.48|523.48|527.34|523.34|24
1615944510000|2021-03-17 01:28:30|527.41|523.41|527.42|523.42|527.46|523.46|527.41|523.41|17
1615944520000|2021-03-17 01:28:40|527.4|523.4|527.46|523.46|527.46|523.46|527.4|523.4|13
1615944530000|2021-03-17 01:28:50|527.47|523.47|527.49|523.49|527.49|523.49|527.43|523.43|6
1615944540000|2021-03-17 01:29:00|527.47|523.47|527.9|523.9|527.9|523.9|527.4|523.4|19
1615944550000|2021-03-17 01:29:10|527.89|523.89|528.06|524.06|528.08|524.08|527.87|523.87|17
1615944560000|2021-03-17 01:29:20|528.02|524.02|527.88|523.88|528.03|524.03|527.81|523.81|24
1615944570000|2021-03-17 01:29:30|527.9|523.9|527.94|523.94|527.99|523.99|527.86|523.86|18
1615944580000|2021-03-17 01:29:40|527.93|523.93|528.3|524.3|528.3|524.3|527.93|523.93|19
1615944590000|2021-03-17 01:29:50|528.31|524.31|528.24|524.24|528.33|524.33|528.24|524.24|16
1615944600000|2021-03-17 01:30:00|528.26|524.26|528.26|524.26|528.28|524.28|528.23|524.23|13
1615944610000|2021-03-17 01:30:10|528.29|524.29|528.55|524.55|528.58|524.58|528.26|524.26|21
1615944620000|2021-03-17 01:30:20|528.56|524.56|528.71|524.71|528.77|524.77|528.5|524.5|20
1615944630000|2021-03-17 01:30:30|528.64|524.64|528.56|524.56|528.74|524.74|528.5|524.5|21
1615944640000|2021-03-17 01:30:40|528.55|524.55|528.43|524.43|528.55|524.55|528.35|524.35|15
1615944650000|2021-03-17 01:30:50|528.42|524.42|528.08|524.08|528.42|524.42|528.08|524.08|20
1615944660000|2021-03-17 01:31:00|528.05|524.05|528.21|524.21|528.27|524.27|528.05|524.05|17
1615944670000|2021-03-17 01:31:10|528.27|524.27|527.98|523.98|528.28|524.28|527.92|523.92|27
1615944680000|2021-03-17 01:31:20|527.93|523.93|527.89|523.89|527.96|523.96|527.87|523.87|18
1615944690000|2021-03-17 01:31:30|527.92|523.92|527.83|523.83|527.92|523.92|527.83|523.83|16
1615944700000|2021-03-17 01:31:40|527.82|523.82|527.78|523.78|527.82|523.82|527.75|523.75|12
1615944710000|2021-03-17 01:31:50|527.77|523.77|527.8|523.8|527.81|523.81|527.77|523.77|15
1615944720000|2021-03-17 01:32:00|527.79|523.79|527.75|523.75|527.85|523.85|527.75|523.75|19
1615944730000|2021-03-17 01:32:10|527.73|523.73|527.94|523.94|527.95|523.95|527.72|523.72|21
1615944740000|2021-03-17 01:32:20|527.93|523.93|527.79|523.79|527.93|523.93|527.76|523.76|23
1615944750000|2021-03-17 01:32:30|527.78|523.78|527.82|523.82|527.83|523.83|527.77|523.77|16
1615944760000|2021-03-17 01:32:40|527.81|523.81|527.64|523.64|527.81|523.81|527.57|523.57|22
1615944770000|2021-03-17 01:32:50|527.65|523.65|527.95|523.95|527.97|523.97|527.65|523.65|22
1615944780000|2021-03-17 01:33:00|527.96|523.96|528.11|524.11|528.11|524.11|527.96|523.96|18
1615944790000|2021-03-17 01:33:10|528.12|524.12|528.02|524.02|528.21|524.21|527.94|523.94|28
1615944800000|2021-03-17 01:33:20|528|524|527.89|523.89|528.01|524.01|527.89|523.89|28
1615944810000|2021-03-17 01:33:30|527.91|523.91|528.03|524.03|528.03|524.03|527.87|523.87|27
1615944820000|2021-03-17 01:33:40|528.06|524.06|527.99|523.99|528.15|524.15|527.99|523.99|29
1615944830000|2021-03-17 01:33:50|527.93|523.93|527.86|523.86|527.93|523.93|527.85|523.85|19
1615944840000|2021-03-17 01:34:00|527.85|523.85|527.9|523.9|527.9|523.9|527.84|523.84|8
1615944850000|2021-03-17 01:34:10|527.89|523.89|528.08|524.08|528.13|524.13|527.89|523.89|26
1615944860000|2021-03-17 01:34:20|528.07|524.07|528.01|524.01|528.13|524.13|527.97|523.97|22
1615944870000|2021-03-17 01:34:30|528.04|524.04|528.33|524.33|528.33|524.33|527.96|523.96|20
1615944880000|2021-03-17 01:34:40|528.36|524.36|528.42|524.42|528.42|524.42|528.34|524.34|17
1615944890000|2021-03-17 01:34:50|528.44|524.44|528.45|524.45|528.45|524.45|528.42|524.42|8
1615944900000|2021-03-17 01:35:00|528.44|524.44|528.3|524.3|528.46|524.46|528.25|524.25|23
1615944910000|2021-03-17 01:35:10|528.31|524.31|528.43|524.43|528.43|524.43|528.31|524.31|13
1615944920000|2021-03-17 01:35:20|528.45|524.45|528.47|524.47|528.49|524.49|528.41|524.41|8
1615944930000|2021-03-17 01:35:30|528.56|524.56|528.38|524.38|528.56|524.56|528.37|524.37|20
1615944940000|2021-03-17 01:35:40|528.39|524.39|528.52|524.52|528.53|524.53|528.39|524.39|9
1615944950000|2021-03-17 01:35:50|528.53|524.53|528.58|524.58|528.58|524.58|528.47|524.47|16
1615944960000|2021-03-17 01:36:00|528.56|524.56|528.86|524.86|528.86|524.86|528.55|524.55|21
1615944970000|2021-03-17 01:36:10|528.82|524.82|528.89|524.89|528.89|524.89|528.8|524.8|18
1615944980000|2021-03-17 01:36:20|528.93|524.93|528.85|524.85|528.95|524.95|528.8|524.8|19
1615944990000|2021-03-17 01:36:30|528.83|524.83|528.83|524.83|528.87|524.87|528.81|524.81|18
1615945000000|2021-03-17 01:36:40|528.82|524.82|528.74|524.74|528.84|524.84|528.68|524.68|23
1615945010000|2021-03-17 01:36:50|528.83|524.83|528.77|524.77|528.83|524.83|528.75|524.75|27
1615945020000|2021-03-17 01:37:00|528.78|524.78|528.89|524.89|528.93|524.93|528.73|524.73|19
1615945030000|2021-03-17 01:37:10|528.88|524.88|528.78|524.78|528.88|524.88|528.66|524.66|21
1615945040000|2021-03-17 01:37:20|528.76|524.76|528.75|524.75|528.78|524.78|528.73|524.73|15
1615945050000|2021-03-17 01:37:30|528.74|524.74|528.77|524.77|528.78|524.78|528.74|524.74|8
1615945060000|2021-03-17 01:37:40|528.76|524.76|528.78|524.78|528.79|524.79|528.76|524.76|12
1615945070000|2021-03-17 01:37:50|528.77|524.77|528.99|524.99|528.99|524.99|528.76|524.76|21
1615945080000|2021-03-17 01:38:00|528.81|524.81|529|525|529|525|528.8|524.8|23
1615945090000|2021-03-17 01:38:10|529.04|525.04|529.27|525.27|529.27|525.27|529.03|525.03|15
1615945100000|2021-03-17 01:38:20|529.28|525.28|529.28|525.28|529.31|525.31|529.23|525.23|14
1615945110000|2021-03-17 01:38:30|529.27|525.27|529.33|525.33|529.34|525.34|529.27|525.27|17
1615945120000|2021-03-17 01:38:40|529.34|525.34|528.93|524.93|529.34|525.34|528.9|524.9|29
1615945130000|2021-03-17 01:38:50|528.92|524.92|528.79|524.79|528.95|524.95|528.78|524.78|20
1615945140000|2021-03-17 01:39:00|528.78|524.78|528.82|524.82|528.84|524.84|528.77|524.77|11
1615945150000|2021-03-17 01:39:10|528.79|524.79|528.57|524.57|528.82|524.82|528.57|524.57|14
1615945160000|2021-03-17 01:39:20|528.55|524.55|528.57|524.57|528.7|524.7|528.55|524.55|14
1615945170000|2021-03-17 01:39:30|528.58|524.58|528.33|524.33|528.7|524.7|528.32|524.32|23
1615945180000|2021-03-17 01:39:40|528.34|524.34|528.19|524.19|528.34|524.34|528.17|524.17|20
1615945190000|2021-03-17 01:39:50|528.18|524.18|527.93|523.93|528.2|524.2|527.91|523.91|24
1615945200000|2021-03-17 01:40:00|527.92|523.92|528.38|524.38|528.39|524.39|527.92|523.92|28
1615945210000|2021-03-17 01:40:10|528.39|524.39|528.29|524.29|528.51|524.51|528.29|524.29|27
1615945220000|2021-03-17 01:40:20|528.3|524.3|528.21|524.21|528.32|524.32|528.15|524.15|26
1615945230000|2021-03-17 01:40:30|528.22|524.22|528.22|524.22|528.27|524.27|528.19|524.19|17
1615945240000|2021-03-17 01:40:40|528.25|524.25|528.18|524.18|528.26|524.26|528.16|524.16|20
1615945250000|2021-03-17 01:40:50|528.16|524.16|528.01|524.01|528.19|524.19|528|524|19
1615945260000|2021-03-17 01:41:00|528|524|528.22|524.22|528.25|524.25|527.99|523.99|23
1615945270000|2021-03-17 01:41:10|528.25|524.25|528.19|524.19|528.37|524.37|528.19|524.19|18
1615945280000|2021-03-17 01:41:20|528.12|524.12|528.21|524.21|528.21|524.21|528.04|524.04|27
1615945290000|2021-03-17 01:41:30|528.18|524.18|528.12|524.12|528.22|524.22|528.1|524.1|15
1615945300000|2021-03-17 01:41:40|528.16|524.16|528.32|524.32|528.33|524.33|528.16|524.16|20
1615945310000|2021-03-17 01:41:50|528.33|524.33|528.39|524.39|528.41|524.41|528.29|524.29|24
1615945320000|2021-03-17 01:42:00|528.37|524.37|528.57|524.57|528.57|524.57|528.37|524.37|21
1615945330000|2021-03-17 01:42:10|528.55|524.55|528.73|524.73|528.73|524.73|528.54|524.54|20
1615945340000|2021-03-17 01:42:20|528.77|524.77|528.59|524.59|528.77|524.77|528.4|524.4|22
1615945350000|2021-03-17 01:42:30|528.57|524.57|528.55|524.55|528.58|524.58|528.54|524.54|11
1615945360000|2021-03-17 01:42:40|528.54|524.54|528.44|524.44|528.55|524.55|528.44|524.44|18
1615945370000|2021-03-17 01:42:50|528.43|524.43|528.28|524.28|528.43|524.43|528.26|524.26|22
1615945380000|2021-03-17 01:43:00|528.27|524.27|528.19|524.19|528.28|524.28|528.17|524.17|12
1615945390000|2021-03-17 01:43:10|528.2|524.2|528.03|524.03|528.33|524.33|527.96|523.96|28
1615945400000|2021-03-17 01:43:20|528.01|524.01|528.03|524.03|528.03|524.03|527.99|523.99|13
1615945410000|2021-03-17 01:43:30|528.02|524.02|528.08|524.08|528.14|524.14|528.02|524.02|19
1615945420000|2021-03-17 01:43:40|528.07|524.07|528.19|524.19|528.23|524.23|527.92|523.92|21
1615945430000|2021-03-17 01:43:50|528.24|524.24|528.18|524.18|528.24|524.24|528.13|524.13|13
1615945440000|2021-03-17 01:44:00|528.22|524.22|528.28|524.28|528.28|524.28|528.19|524.19|23
1615945450000|2021-03-17 01:44:10|528.27|524.27|528.37|524.37|528.41|524.41|528.27|524.27|28
1615945460000|2021-03-17 01:44:20|528.36|524.36|528.29|524.29|528.42|524.42|528.29|524.29|21
1615945470000|2021-03-17 01:44:30|528.27|524.27|528.26|524.26|528.29|524.29|528.22|524.22|17
1615945480000|2021-03-17 01:44:40|528.3|524.3|528.38|524.38|528.41|524.41|528.3|524.3|25
1615945490000|2021-03-17 01:44:50|528.39|524.39|528.35|524.35|528.4|524.4|528.25|524.25|22
1615945500000|2021-03-17 01:45:00|528.28|524.28|528.26|524.26|528.35|524.35|528.23|524.23|22
1615945510000|2021-03-17 01:45:10|528.27|524.27|528.25|524.25|528.28|524.28|528.23|524.23|15
1615945520000|2021-03-17 01:45:20|528.24|524.24|528.11|524.11|528.26|524.26|528.11|524.11|23
1615945530000|2021-03-17 01:45:30|528.1|524.1|528.09|524.09|528.12|524.12|528.01|524.01|22
1615945540000|2021-03-17 01:45:40|528.1|524.1|528.07|524.07|528.13|524.13|528.06|524.06|25
1615945550000|2021-03-17 01:45:50|528.08|524.08|528.14|524.14|528.15|524.15|528.08|524.08|19
1615945560000|2021-03-17 01:46:00|528.16|524.16|528.31|524.31|528.33|524.33|528.16|524.16|21
1615945570000|2021-03-17 01:46:10|528.33|524.33|528.5|524.5|528.53|524.53|528.33|524.33|14
1615945580000|2021-03-17 01:46:20|528.49|524.49|528.51|524.51|528.56|524.56|528.48|524.48|22
1615945590000|2021-03-17 01:46:30|528.5|524.5|528.51|524.51|528.55|524.55|528.49|524.49|15
1615945600000|2021-03-17 01:46:40|528.52|524.52|528.42|524.42|528.52|524.52|528.34|524.34|14
1615945610000|2021-03-17 01:46:50|528.44|524.44|528.44|524.44|528.47|524.47|528.42|524.42|5
1615945620000|2021-03-17 01:47:00|528.36|524.36|528.4|524.4|528.41|524.41|528.35|524.35|13
1615945630000|2021-03-17 01:47:10|528.42|524.42|528.28|524.28|528.46|524.46|528.28|524.28|15
1615945640000|2021-03-17 01:47:20|528.27|524.27|528.28|524.28|528.53|524.53|528.22|524.22|24
1615945650000|2021-03-17 01:47:30|528.29|524.29|528.32|524.32|528.34|524.34|528.29|524.29|15
1615945660000|2021-03-17 01:47:40|528.3|524.3|528.22|524.22|528.32|524.32|528.17|524.17|14
1615945670000|2021-03-17 01:47:50|528.21|524.21|528.13|524.13|528.22|524.22|528.13|524.13|14
1615945680000|2021-03-17 01:48:00|528.1|524.1|528.28|524.28|528.28|524.28|528.04|524.04|23
1615945690000|2021-03-17 01:48:10|528.31|524.31|528.47|524.47|528.5|524.5|528.31|524.31|22
1615945700000|2021-03-17 01:48:20|528.46|524.46|528.44|524.44|528.47|524.47|528.44|524.44|11
1615945710000|2021-03-17 01:48:30|528.46|524.46|528.4|524.4|528.46|524.46|528.4|524.4|12
1615945720000|2021-03-17 01:48:40|528.41|524.41|528.22|524.22|528.41|524.41|528.15|524.15|23
1615945730000|2021-03-17 01:48:50|528.21|524.21|528.24|524.24|528.24|524.24|528.16|524.16|19
1615945740000|2021-03-17 01:49:00|528.26|524.26|528.32|524.32|528.4|524.4|528.18|524.18|29
1615945750000|2021-03-17 01:49:10|528.33|524.33|528.19|524.19|528.37|524.37|528.18|524.18|17
1615945760000|2021-03-17 01:49:20|528.24|524.24|528.16|524.16|528.29|524.29|528.14|524.14|25
1615945770000|2021-03-17 01:49:30|528.15|524.15|528.03|524.03|528.17|524.17|528.03|524.03|13
1615945780000|2021-03-17 01:49:40|528.05|524.05|528|524|528.05|524.05|527.97|523.97|13
1615945790000|2021-03-17 01:49:50|528.03|524.03|528.04|524.04|528.05|524.05|528.01|524.01|7
1615945800000|2021-03-17 01:50:00|528.05|524.05|528.04|524.04|528.05|524.05|528.03|524.03|4
1615945810000|2021-03-17 01:50:10|528.07|524.07|528.32|524.32|528.32|524.32|528.06|524.06|18
1615945820000|2021-03-17 01:50:20|528.37|524.37|528.32|524.32|528.39|524.39|528.24|524.24|26
1615945830000|2021-03-17 01:50:30|528.29|524.29|528.31|524.31|528.33|524.33|528.27|524.27|23
1615945840000|2021-03-17 01:50:40|528.28|524.28|528.27|524.27|528.3|524.3|528.23|524.23|17
1615945850000|2021-03-17 01:50:50|528.28|524.28|528.3|524.3|528.33|524.33|528.23|524.23|19
1615945860000|2021-03-17 01:51:00|528.29|524.29|528.5|524.5|528.54|524.54|528.29|524.29|22
1615945870000|2021-03-17 01:51:10|528.49|524.49|528.43|524.43|528.49|524.49|528.36|524.36|14
1615945880000|2021-03-17 01:51:20|528.42|524.42|528.36|524.36|528.42|524.42|528.35|524.35|16
1615945890000|2021-03-17 01:51:30|528.39|524.39|528.28|524.28|528.39|524.39|528.21|524.21|24
1615945900000|2021-03-17 01:51:40|528.29|524.29|528.25|524.25|528.29|524.29|528.17|524.17|26
1615945910000|2021-03-17 01:51:50|528.22|524.22|528.34|524.34|528.39|524.39|528.22|524.22|25
1615945920000|2021-03-17 01:52:00|528.37|524.37|528.28|524.28|528.4|524.4|528.28|524.28|17
1615945930000|2021-03-17 01:52:10|528.38|524.38|528.32|524.32|528.4|524.4|528.28|524.28|20
1615945940000|2021-03-17 01:52:20|528.31|524.31|528.36|524.36|528.42|524.42|528.19|524.19|30
1615945950000|2021-03-17 01:52:30|528.27|524.27|528.14|524.14|528.27|524.27|528.12|524.12|17
1615945960000|2021-03-17 01:52:40|528.13|524.13|528.09|524.09|528.14|524.14|528.07|524.07|11
1615945970000|2021-03-17 01:52:50|528.11|524.11|528.15|524.15|528.16|524.16|528.1|524.1|12
1615945980000|2021-03-17 01:53:00|528.14|524.14|528.01|524.01|528.15|524.15|527.96|523.96|22
1615945990000|2021-03-17 01:53:10|528.03|524.03|528.02|524.02|528.06|524.06|528.01|524.01|16
1615946000000|2021-03-17 01:53:20|528.01|524.01|528.01|524.01|528.01|524.01|527.98|523.98|12
1615946010000|2021-03-17 01:53:30|528.02|524.02|528.01|524.01|528.02|524.02|527.98|523.98|8
1615946020000|2021-03-17 01:53:40|527.96|523.96|527.99|523.99|528|524|527.96|523.96|12
1615946030000|2021-03-17 01:53:50|528|524|528.1|524.1|528.14|524.14|527.99|523.99|21
1615946040000|2021-03-17 01:54:00|528.07|524.07|527.99|523.99|528.1|524.1|527.97|523.97|20
1615946050000|2021-03-17 01:54:10|528|524|528.09|524.09|528.14|524.14|528|524|20
1615946060000|2021-03-17 01:54:20|528.08|524.08|528.02|524.02|528.09|524.09|527.99|523.99|18
1615946070000|2021-03-17 01:54:30|528.03|524.03|528.01|524.01|528.05|524.05|528.01|524.01|16
1615946080000|2021-03-17 01:54:40|528.02|524.02|528.03|524.03|528.04|524.04|527.98|523.98|12
1615946090000|2021-03-17 01:54:50|528.01|524.01|528|524|528.02|524.02|528|524|11
1615946100000|2021-03-17 01:55:00|528.01|524.01|528.16|524.16|528.2|524.2|527.99|523.99|26
1615946110000|2021-03-17 01:55:10|528.18|524.18|528.17|524.17|528.2|524.2|528.13|524.13|13
1615946120000|2021-03-17 01:55:20|528.16|524.16|528.06|524.06|528.16|524.16|528.04|524.04|18
1615946130000|2021-03-17 01:55:30|528.07|524.07|528.06|524.06|528.07|524.07|527.99|523.99|16
1615946140000|2021-03-17 01:55:40|528.07|524.07|528.26|524.26|528.27|524.27|528.06|524.06|20
1615946150000|2021-03-17 01:55:50|528.29|524.29|528.15|524.15|528.29|524.29|528.15|524.15|20
1615946160000|2021-03-17 01:56:00|528.16|524.16|528.17|524.17|528.19|524.19|528.16|524.16|4
1615946170000|2021-03-17 01:56:10|528.15|524.15|527.96|523.96|528.15|524.15|527.91|523.91|27
1615946180000|2021-03-17 01:56:20|527.94|523.94|527.97|523.97|527.97|523.97|527.92|523.92|18
1615946190000|2021-03-17 01:56:30|527.98|523.98|528.14|524.14|528.15|524.15|527.96|523.96|27
1615946200000|2021-03-17 01:56:40|528.13|524.13|528.13|524.13|528.15|524.15|528.06|524.06|26
1615946210000|2021-03-17 01:56:50|528.14|524.14|528.18|524.18|528.2|524.2|528.14|524.14|13
1615946220000|2021-03-17 01:57:00|528.19|524.19|528.28|524.28|528.31|524.31|528.19|524.19|22
1615946230000|2021-03-17 01:57:10|528.27|524.27|528.27|524.27|528.28|524.28|528.25|524.25|15
1615946240000|2021-03-17 01:57:20|528.26|524.26|527.99|523.99|528.26|524.26|527.98|523.98|19
1615946250000|2021-03-17 01:57:30|528.03|524.03|527.93|523.93|528.05|524.05|527.91|523.91|20
1615946260000|2021-03-17 01:57:40|527.95|523.95|527.72|523.72|527.95|523.95|527.72|523.72|23
1615946270000|2021-03-17 01:57:50|527.76|523.76|527.74|523.74|527.79|523.79|527.68|523.68|15
1615946280000|2021-03-17 01:58:00|527.75|523.75|527.86|523.86|527.9|523.9|527.75|523.75|16
1615946290000|2021-03-17 01:58:10|527.81|523.81|527.84|523.84|527.84|523.84|527.74|523.74|18
1615946300000|2021-03-17 01:58:20|527.81|523.81|527.77|523.77|527.85|523.85|527.71|523.71|25
1615946310000|2021-03-17 01:58:30|527.78|523.78|527.79|523.79|527.83|523.83|527.7|523.7|27
1615946320000|2021-03-17 01:58:40|527.78|523.78|527.85|523.85|527.88|523.88|527.75|523.75|21
1615946330000|2021-03-17 01:58:50|527.84|523.84|528|524|528|524|527.81|523.81|21
1615946340000|2021-03-17 01:59:00|528.01|524.01|528.03|524.03|528.05|524.05|528|524|11
1615946350000|2021-03-17 01:59:10|528.04|524.04|528.09|524.09|528.12|524.12|528.02|524.02|22
1615946360000|2021-03-17 01:59:20|528.1|524.1|528.04|524.04|528.17|524.17|528|524|28
1615946370000|2021-03-17 01:59:30|528.02|524.02|528.16|524.16|528.16|524.16|528.01|524.01|13
1615946380000|2021-03-17 01:59:40|528.17|524.17|528.09|524.09|528.19|524.19|528.09|524.09|10
1615946390000|2021-03-17 01:59:50|528.1|524.1|528.19|524.19|528.22|524.22|528.09|524.09|19
1615946400000|2021-03-17 02:00:00|528.17|524.17|528|524|528.24|524.24|527.98|523.98|27
1615946410000|2021-03-17 02:00:10|528.01|524.01|527.87|523.87|528.01|524.01|527.82|523.82|27
1615946420000|2021-03-17 02:00:20|527.86|523.86|527.9|523.9|527.95|523.95|527.81|523.81|13
1615946430000|2021-03-17 02:00:30|527.89|523.89|527.88|523.88|527.91|523.91|527.86|523.86|12
1615946440000|2021-03-17 02:00:40|527.89|523.89|527.86|523.86|527.89|523.89|527.86|523.86|10
1615946450000|2021-03-17 02:00:50|527.84|523.84|527.68|523.68|527.85|523.85|527.62|523.62|17
1615946460000|2021-03-17 02:01:00|527.69|523.69|527.81|523.81|527.82|523.82|527.69|523.69|17
1615946470000|2021-03-17 02:01:10|527.77|523.77|527.84|523.84|527.98|523.98|527.75|523.75|24
1615946480000|2021-03-17 02:01:20|527.86|523.86|527.76|523.76|527.86|523.86|527.74|523.74|16
1615946490000|2021-03-17 02:01:30|527.74|523.74|527.96|523.96|527.97|523.97|527.74|523.74|23
1615946500000|2021-03-17 02:01:40|527.98|523.98|527.82|523.82|527.99|523.99|527.82|523.82|14
1615946510000|2021-03-17 02:01:50|527.83|523.83|527.83|523.83|527.86|523.86|527.79|523.79|12
1615946520000|2021-03-17 02:02:00|527.84|523.84|528.05|524.05|528.07|524.07|527.84|523.84|19
1615946530000|2021-03-17 02:02:10|528.06|524.06|527.97|523.97|528.07|524.07|527.95|523.95|18
1615946540000|2021-03-17 02:02:20|527.96|523.96|528.08|524.08|528.13|524.13|527.96|523.96|20
1615946550000|2021-03-17 02:02:30|528.05|524.05|528.11|524.11|528.14|524.14|528.05|524.05|13
1615946560000|2021-03-17 02:02:40|528.12|524.12|528.06|524.06|528.13|524.13|528.05|524.05|14
1615946570000|2021-03-17 02:02:50|528.05|524.05|528.06|524.06|528.07|524.07|528.04|524.04|7
1615946580000|2021-03-17 02:03:00|528.03|524.03|527.87|523.87|528.05|524.05|527.81|523.81|25
1615946590000|2021-03-17 02:03:10|527.85|523.85|527.85|523.85|527.87|523.87|527.74|523.74|20
1615946600000|2021-03-17 02:03:20|527.92|523.92|527.58|523.58|527.92|523.92|527.55|523.55|31
1615946610000|2021-03-17 02:03:30|527.86|523.86|527.57|523.57|527.86|523.86|527.55|523.55|23
1615946620000|2021-03-17 02:03:40|527.55|523.55|527.54|523.54|527.58|523.58|527.54|523.54|8
1615946630000|2021-03-17 02:03:50|527.55|523.55|527.53|523.53|527.56|523.56|527.52|523.52|9
1615946640000|2021-03-17 02:04:00|527.54|523.54|527.59|523.59|527.65|523.65|527.53|523.53|16
1615946650000|2021-03-17 02:04:10|527.65|523.65|527.89|523.89|527.97|523.97|527.65|523.65|27
1615946660000|2021-03-17 02:04:20|527.88|523.88|527.69|523.69|527.89|523.89|527.66|523.66|21
1615946670000|2021-03-17 02:04:30|527.7|523.7|527.7|523.7|527.7|523.7|527.69|523.69|5
1615946680000|2021-03-17 02:04:40|527.69|523.69|527.69|523.69|527.7|523.7|527.66|523.66|13
1615946690000|2021-03-17 02:04:50|527.7|523.7|527.7|523.7|527.7|523.7|527.67|523.67|10
1615946700000|2021-03-17 02:05:00|527.71|523.71|527.92|523.92|527.92|523.92|527.7|523.7|25
1615946710000|2021-03-17 02:05:10|527.91|523.91|527.74|523.74|527.91|523.91|527.72|523.72|24
1615946720000|2021-03-17 02:05:20|527.73|523.73|527.57|523.57|527.73|523.73|527.54|523.54|23
1615946730000|2021-03-17 02:05:30|527.58|523.58|527.54|523.54|527.58|523.58|527.53|523.53|17
1615946740000|2021-03-17 02:05:40|527.55|523.55|527.55|523.55|527.57|523.57|527.54|523.54|10
1615946750000|2021-03-17 02:05:50|527.56|523.56|527.6|523.6|527.62|523.62|527.56|523.56|20
1615946760000|2021-03-17 02:06:00|527.61|523.61|527.85|523.85|527.85|523.85|527.58|523.58|19
1615946770000|2021-03-17 02:06:10|527.86|523.86|527.9|523.9|527.95|523.95|527.86|523.86|15
1615946780000|2021-03-17 02:06:20|527.88|523.88|527.89|523.89|527.92|523.92|527.68|523.68|26
1615946790000|2021-03-17 02:06:30|527.9|523.9|527.98|523.98|528|524|527.89|523.89|15
1615946800000|2021-03-17 02:06:40|527.99|523.99|527.89|523.89|527.99|523.99|527.89|523.89|11
1615946810000|2021-03-17 02:06:50|527.9|523.9|527.8|523.8|527.9|523.9|527.75|523.75|13
1615946820000|2021-03-17 02:07:00|527.83|523.83|527.95|523.95|527.95|523.95|527.82|523.82|23
1615946830000|2021-03-17 02:07:10|527.96|523.96|527.97|523.97|527.98|523.98|527.96|523.96|6
1615946840000|2021-03-17 02:07:20|527.95|523.95|527.82|523.82|527.97|523.97|527.8|523.8|16
1615946850000|2021-03-17 02:07:30|527.83|523.83|527.81|523.81|527.87|523.87|527.81|523.81|16
1615946860000|2021-03-17 02:07:40|527.8|523.8|527.81|523.81|527.84|523.84|527.79|523.79|19
1615946870000|2021-03-17 02:07:50|527.79|523.79|527.83|523.83|527.86|523.86|527.79|523.79|14
1615946880000|2021-03-17 02:08:00|527.84|523.84|527.74|523.74|527.88|523.88|527.74|523.74|15
1615946890000|2021-03-17 02:08:10|527.69|523.69|527.67|523.67|527.72|523.72|527.62|523.62|17
1615946900000|2021-03-17 02:08:20|527.65|523.65|527.58|523.58|527.8|523.8|527.58|523.58|16
1615946910000|2021-03-17 02:08:30|527.57|523.57|527.4|523.4|527.6|523.6|527.36|523.36|27
1615946920000|2021-03-17 02:08:40|527.39|523.39|527.39|523.39|527.45|523.45|527.34|523.34|20
1615946930000|2021-03-17 02:08:50|527.33|523.33|527.39|523.39|527.39|523.39|527.33|523.33|21
1615946940000|2021-03-17 02:09:00|527.35|523.35|527.35|523.35|527.42|523.42|527.32|523.32|23
1615946950000|2021-03-17 02:09:10|527.36|523.36|527.61|523.61|527.61|523.61|527.34|523.34|30
1615946960000|2021-03-17 02:09:20|527.59|523.59|527.58|523.58|527.6|523.6|527.46|523.46|23
1615946970000|2021-03-17 02:09:30|527.57|523.57|527.5|523.5|527.6|523.6|527.5|523.5|18
1615946980000|2021-03-17 02:09:40|527.4|523.4|527.49|523.49|527.51|523.51|527.38|523.38|22
1615946990000|2021-03-17 02:09:50|527.5|523.5|527.44|523.44|527.57|523.57|527.44|523.44|26
1615947000000|2021-03-17 02:10:00|527.47|523.47|527.46|523.46|527.52|523.52|527.42|523.42|27
1615947010000|2021-03-17 02:10:10|527.45|523.45|527.74|523.74|527.75|523.75|527.44|523.44|21
1615947020000|2021-03-17 02:10:20|527.76|523.76|527.68|523.68|527.77|523.77|527.64|523.64|22
1615947030000|2021-03-17 02:10:30|527.67|523.67|527.62|523.62|527.68|523.68|527.59|523.59|28
1615947040000|2021-03-17 02:10:40|527.63|523.63|527.62|523.62|527.66|523.66|527.61|523.61|18
1615947050000|2021-03-17 02:10:50|527.63|523.63|527.7|523.7|527.73|523.73|527.61|523.61|16
1615947060000|2021-03-17 02:11:00|527.71|523.71|527.73|523.73|527.9|523.9|527.7|523.7|28
1615947070000|2021-03-17 02:11:10|527.68|523.68|527.8|523.8|527.81|523.81|527.67|523.67|26
1615947080000|2021-03-17 02:11:20|527.77|523.77|527.69|523.69|527.77|523.77|527.62|523.62|19
1615947090000|2021-03-17 02:11:30|527.65|523.65|527.59|523.59|527.78|523.78|527.59|523.59|28
1615947100000|2021-03-17 02:11:40|527.61|523.61|527.65|523.65|527.71|523.71|527.52|523.52|27
1615947110000|2021-03-17 02:11:50|527.61|523.61|527.67|523.67|527.78|523.78|527.57|523.57|26
1615947120000|2021-03-17 02:12:00|527.69|523.69|527.73|523.73|527.77|523.77|527.69|523.69|15
1615947130000|2021-03-17 02:12:10|527.72|523.72|527.85|523.85|527.86|523.86|527.68|523.68|22
1615947140000|2021-03-17 02:12:20|527.84|523.84|527.72|523.72|527.84|523.84|527.71|523.71|23
1615947150000|2021-03-17 02:12:30|527.71|523.71|527.59|523.59|527.72|523.72|527.59|523.59|21
1615947160000|2021-03-17 02:12:40|527.58|523.58|527.73|523.73|527.73|523.73|527.56|523.56|24
1615947170000|2021-03-17 02:12:50|527.74|523.74|527.72|523.72|527.79|523.79|527.69|523.69|19
1615947180000|2021-03-17 02:13:00|527.71|523.71|527.83|523.83|527.85|523.85|527.71|523.71|10
1615947190000|2021-03-17 02:13:10|527.84|523.84|527.81|523.81|527.86|523.86|527.8|523.8|11
1615947200000|2021-03-17 02:13:20|527.84|523.84|527.78|523.78|527.84|523.84|527.74|523.74|19
1615947210000|2021-03-17 02:13:30|527.76|523.76|527.73|523.73|527.78|523.78|527.71|523.71|11
1615947220000|2021-03-17 02:13:40|527.72|523.72|527.67|523.67|527.72|523.72|527.62|523.62|17
1615947230000|2021-03-17 02:13:50|527.66|523.66|527.52|523.52|527.66|523.66|527.51|523.51|26
1615947240000|2021-03-17 02:14:00|527.5|523.5|527.39|523.39|527.5|523.5|527.39|523.39|10
1615947250000|2021-03-17 02:14:10|527.32|523.32|527.18|523.18|527.34|523.34|527.18|523.18|27
1615947260000|2021-03-17 02:14:20|527.17|523.17|527.15|523.15|527.21|523.21|527.14|523.14|20
1615947270000|2021-03-17 02:14:30|527.16|523.16|527.19|523.19|527.23|523.23|527.11|523.11|31
1615947280000|2021-03-17 02:14:40|527.2|523.2|527.13|523.13|527.21|523.21|527.09|523.09|22
1615947290000|2021-03-17 02:14:50|527.14|523.14|527.17|523.17|527.25|523.25|527.14|523.14|18
1615947300000|2021-03-17 02:15:00|527.18|523.18|527.05|523.05|527.18|523.18|527.05|523.05|18
1615947310000|2021-03-17 02:15:10|527.06|523.06|527.09|523.09|527.19|523.19|527.04|523.04|13
1615947320000|2021-03-17 02:15:20|527.1|523.1|527.11|523.11|527.11|523.11|527.09|523.09|4
1615947330000|2021-03-17 02:15:30|527.15|523.15|527.17|523.17|527.17|523.17|527.15|523.15|2
1615947340000|2021-03-17 02:15:40|527.19|523.19|527.2|523.2|527.2|523.2|527.17|523.17|12
1615947350000|2021-03-17 02:15:50|527.19|523.19|527.17|523.17|527.22|523.22|527.17|523.17|15
1615947360000|2021-03-17 02:16:00|527.14|523.14|527.1|523.1|527.15|523.15|527.1|523.1|8
1615947370000|2021-03-17 02:16:10|527.11|523.11|527.15|523.15|527.18|523.18|527.11|523.11|16
1615947380000|2021-03-17 02:16:20|527.14|523.14|527.15|523.15|527.15|523.15|527.14|523.14|2
1615947390000|2021-03-17 02:16:30|527.16|523.16|527.15|523.15|527.16|523.16|527.12|523.12|7
1615947400000|2021-03-17 02:16:40|527.18|523.18|527.11|523.11|527.2|523.2|527.1|523.1|13
1615947410000|2021-03-17 02:16:50|527.12|523.12|527.09|523.09|527.14|523.14|527.04|523.04|15
1615947420000|2021-03-17 02:17:00|527.06|523.06|527.04|523.04|527.09|523.09|527.04|523.04|13
1615947430000|2021-03-17 02:17:10|527.03|523.03|527.06|523.06|527.16|523.16|527.02|523.02|24
1615947440000|2021-03-17 02:17:20|527.07|523.07|527.08|523.08|527.1|523.1|527.05|523.05|19
1615947450000|2021-03-17 02:17:30|527.05|523.05|526.94|522.94|527.07|523.07|526.92|522.92|23
1615947460000|2021-03-17 02:17:40|526.95|522.95|527.01|523.01|527.01|523.01|526.95|522.95|14
1615947470000|2021-03-17 02:17:50|527|523|527.02|523.02|527.02|523.02|526.97|522.97|17
1615947480000|2021-03-17 02:18:00|527|523|526.88|522.88|527.04|523.04|526.81|522.81|21
1615947490000|2021-03-17 02:18:10|526.87|522.87|526.63|522.63|526.87|522.87|526.63|522.63|15
1615947500000|2021-03-17 02:18:20|526.62|522.62|526.65|522.65|526.79|522.79|526.56|522.56|28
1615947510000|2021-03-17 02:18:30|526.61|522.61|526.46|522.46|526.61|522.61|526.46|522.46|25
1615947520000|2021-03-17 02:18:40|526.47|522.47|526.55|522.55|526.55|522.55|526.47|522.47|16
1615947530000|2021-03-17 02:18:50|526.51|522.51|526.39|522.39|526.66|522.66|526.39|522.39|26
1615947540000|2021-03-17 02:19:00|526.41|522.41|526.55|522.55|526.6|522.6|526.39|522.39|18
1615947550000|2021-03-17 02:19:10|526.54|522.54|526.55|522.55|526.6|522.6|526.53|522.53|11
1615947560000|2021-03-17 02:19:20|526.54|522.54|526.51|522.51|526.54|522.54|526.46|522.46|18
1615947570000|2021-03-17 02:19:30|526.5|522.5|526.61|522.61|526.62|522.62|526.49|522.49|21
1615947580000|2021-03-17 02:19:40|526.59|522.59|526.49|522.49|526.59|522.59|526.48|522.48|19
1615947590000|2021-03-17 02:19:50|526.48|522.48|526.35|522.35|526.48|522.48|526.35|522.35|10
1615947600000|2021-03-17 02:20:00|526.37|522.37|526.44|522.44|526.54|522.54|526.37|522.37|23
1615947610000|2021-03-17 02:20:10|526.43|522.43|526.45|522.45|526.48|522.48|526.43|522.43|17
1615947620000|2021-03-17 02:20:20|526.44|522.44|526.46|522.46|526.5|522.5|526.43|522.43|18
1615947630000|2021-03-17 02:20:30|526.45|522.45|526.44|522.44|526.45|522.45|526.44|522.44|4
1615947640000|2021-03-17 02:20:40|526.45|522.45|526.53|522.53|526.53|522.53|526.44|522.44|12
1615947650000|2021-03-17 02:20:50|526.5|522.5|526.49|522.49|526.51|522.51|526.44|522.44|17
1615947660000|2021-03-17 02:21:00|526.5|522.5|526.32|522.32|526.56|522.56|526.32|522.32|17
1615947670000|2021-03-17 02:21:10|526.3|522.3|526.29|522.29|526.33|522.33|526.28|522.28|12
1615947680000|2021-03-17 02:21:20|526.27|522.27|526.1|522.1|526.28|522.28|526.1|522.1|20
1615947690000|2021-03-17 02:21:30|526.13|522.13|525.86|521.86|526.13|522.13|525.8|521.8|26
1615947700000|2021-03-17 02:21:40|525.85|521.85|525.64|521.64|525.86|521.86|525.62|521.62|10
1615947710000|2021-03-17 02:21:50|525.63|521.63|525.34|521.34|525.63|521.63|525.33|521.33|16
1615947720000|2021-03-17 02:22:00|525.33|521.33|525.21|521.21|525.33|521.33|525.07|521.07|13
1615947730000|2021-03-17 02:22:10|525.2|521.2|525.03|521.03|525.2|521.2|525.02|521.02|12
1615947740000|2021-03-17 02:22:20|525.02|521.02|525.11|521.11|525.13|521.13|524.98|520.98|18
1615947750000|2021-03-17 02:22:30|525.1|521.1|525.03|521.03|525.11|521.11|524.99|520.99|20
1615947760000|2021-03-17 02:22:40|525.05|521.05|524.57|520.57|525.05|521.05|524.57|520.57|18
1615947770000|2021-03-17 02:22:50|524.55|520.55|524.06|520.06|524.87|520.87|524.06|520.06|28
1615947780000|2021-03-17 02:23:00|524.05|520.05|524.16|520.16|524.23|520.23|523.97|519.97|28
1615947790000|2021-03-17 02:23:10|524.17|520.17|524.06|520.06|524.22|520.22|524.06|520.06|22
1615947800000|2021-03-17 02:23:20|524.07|520.07|523.93|519.93|524.17|520.17|523.93|519.93|21
1615947810000|2021-03-17 02:23:30|523.92|519.92|523.79|519.79|524.11|520.11|523.79|519.79|23
1615947820000|2021-03-17 02:23:40|523.78|519.78|523.42|519.42|523.79|519.79|523.28|519.28|35
1615947830000|2021-03-17 02:23:50|523.41|519.41|523.63|519.63|523.63|519.63|523.41|519.41|31
1615947840000|2021-03-17 02:24:00|523.64|519.64|523.79|519.79|523.8|519.8|523.63|519.63|22
1615947850000|2021-03-17 02:24:10|523.78|519.78|524.02|520.02|524.02|520.02|523.78|519.78|25
1615947860000|2021-03-17 02:24:20|524.03|520.03|524.05|520.05|524.14|520.14|523.98|519.98|33
1615947870000|2021-03-17 02:24:30|524.04|520.04|524.04|520.04|524.08|520.08|523.91|519.91|17
1615947880000|2021-03-17 02:24:40|524.03|520.03|523.75|519.75|524.04|520.04|523.74|519.74|23
1615947890000|2021-03-17 02:24:50|523.74|519.74|523.32|519.32|523.74|519.74|523.25|519.25|29
1615947900000|2021-03-17 02:25:00|523.28|519.28|523.56|519.56|523.56|519.56|523.28|519.28|28
1615947910000|2021-03-17 02:25:10|523.65|519.65|523.77|519.77|523.77|519.77|523.56|519.56|23
1615947920000|2021-03-17 02:25:20|523.84|519.84|523.91|519.91|523.98|519.98|523.84|519.84|17
1615947930000|2021-03-17 02:25:30|523.92|519.92|524|520|524.11|520.11|523.92|519.92|19
1615947940000|2021-03-17 02:25:40|523.98|519.98|523.68|519.68|523.98|519.98|523.66|519.66|26
1615947950000|2021-03-17 02:25:50|523.71|519.71|523.75|519.75|523.75|519.75|523.55|519.55|26
1615947960000|2021-03-17 02:26:00|523.72|519.72|523.65|519.65|523.8|519.8|523.62|519.62|17
1615947970000|2021-03-17 02:26:10|523.64|519.64|523.89|519.89|523.89|519.89|523.61|519.61|24
1615947980000|2021-03-17 02:26:20|523.9|519.9|524.73|520.73|525|521|523.9|519.9|29
1615947990000|2021-03-17 02:26:30|524.74|520.74|525.01|521.01|525.01|521.01|524.74|520.74|21
1615948000000|2021-03-17 02:26:40|525|521|525.11|521.11|525.15|521.15|524.91|520.91|20
1615948010000|2021-03-17 02:26:50|525.1|521.1|525|521|525.1|521.1|524.96|520.96|26
1615948020000|2021-03-17 02:27:00|524.99|520.99|525.12|521.12|525.18|521.18|524.96|520.96|30
1615948030000|2021-03-17 02:27:10|525.11|521.11|525.1|521.1|525.18|521.18|525.1|521.1|20
1615948040000|2021-03-17 02:27:20|525.08|521.08|524.96|520.96|525.1|521.1|524.9|520.9|22
1615948050000|2021-03-17 02:27:30|524.97|520.97|525.14|521.14|525.15|521.15|524.97|520.97|21
1615948060000|2021-03-17 02:27:40|525.15|521.15|525.27|521.27|525.27|521.27|525.1|521.1|18
1615948070000|2021-03-17 02:27:50|525.3|521.3|525.07|521.07|525.3|521.3|525.06|521.06|28
1615948080000|2021-03-17 02:28:00|525.09|521.09|525.39|521.39|525.39|521.39|525.06|521.06|26
1615948090000|2021-03-17 02:28:10|525.4|521.4|525.38|521.38|525.46|521.46|525.28|521.28|26
1615948100000|2021-03-17 02:28:20|525.4|521.4|525.42|521.42|525.42|521.42|525.35|521.35|21
1615948110000|2021-03-17 02:28:30|525.38|521.38|525.41|521.41|525.44|521.44|525.28|521.28|14
1615948120000|2021-03-17 02:28:40|525.4|521.4|525.47|521.47|525.49|521.49|525.4|521.4|17
1615948130000|2021-03-17 02:28:50|525.45|521.45|525.36|521.36|525.48|521.48|525.3|521.3|17
1615948140000|2021-03-17 02:29:00|525.39|521.39|525.47|521.47|525.48|521.48|525.36|521.36|15
1615948150000|2021-03-17 02:29:10|525.46|521.46|525.43|521.43|525.47|521.47|525.38|521.38|17
1615948160000|2021-03-17 02:29:20|525.44|521.44|525.37|521.37|525.44|521.44|525.3|521.3|20
1615948170000|2021-03-17 02:29:30|525.38|521.38|525.42|521.42|525.42|521.42|525.29|521.29|22
1615948180000|2021-03-17 02:29:40|525.47|521.47|525.5|521.5|525.5|521.5|525.45|521.45|18
1615948190000|2021-03-17 02:29:50|525.49|521.49|525.45|521.45|525.53|521.53|525.44|521.44|19
1615948200000|2021-03-17 02:30:00|525.44|521.44|525.44|521.44|525.46|521.46|525.34|521.34|25
1615948210000|2021-03-17 02:30:10|525.46|521.46|525.68|521.68|525.69|521.69|525.43|521.43|20
1615948220000|2021-03-17 02:30:20|525.69|521.69|525.76|521.76|525.78|521.78|525.69|521.69|18
1615948230000|2021-03-17 02:30:30|525.75|521.75|525.76|521.76|525.76|521.76|525.75|521.75|4
1615948240000|2021-03-17 02:30:40|525.77|521.77|525.95|521.95|525.95|521.95|525.77|521.77|4
1615948250000|2021-03-17 02:30:50|525.93|521.93|526.37|522.37|526.37|522.37|525.9|521.9|19
1615948260000|2021-03-17 02:31:00|526.38|522.38|526.44|522.44|526.44|522.44|526.24|522.24|15
1615948270000|2021-03-17 02:31:10|526.45|522.45|526.17|522.17|526.48|522.48|526.12|522.12|29
1615948280000|2021-03-17 02:31:20|526.16|522.16|526.23|522.23|526.25|522.25|526.16|522.16|17
1615948290000|2021-03-17 02:31:30|526.22|522.22|526.04|522.04|526.22|522.22|526.03|522.03|16
1615948300000|2021-03-17 02:31:40|526.03|522.03|526.09|522.09|526.09|522.09|525.99|521.99|17
1615948310000|2021-03-17 02:31:50|526.07|522.07|525.75|521.75|526.09|522.09|525.75|521.75|31
1615948320000|2021-03-17 02:32:00|525.8|521.8|525.61|521.61|525.8|521.8|525.6|521.6|30
1615948330000|2021-03-17 02:32:10|525.6|521.6|525.45|521.45|525.64|521.64|525.45|521.45|23
1615948340000|2021-03-17 02:32:20|525.49|521.49|525.33|521.33|525.5|521.5|525.31|521.31|22
1615948350000|2021-03-17 02:32:30|525.32|521.32|525.22|521.22|525.41|521.41|525.22|521.22|24
1615948360000|2021-03-17 02:32:40|525.21|521.21|524.57|520.57|525.22|521.22|524.5|520.5|25
1615948370000|2021-03-17 02:32:50|524.58|520.58|524.55|520.55|524.6|520.6|524.55|520.55|21
1615948380000|2021-03-17 02:33:00|524.42|520.42|524.71|520.71|524.8|520.8|524.37|520.37|25
1615948390000|2021-03-17 02:33:10|524.69|520.69|524.62|520.62|524.83|520.83|524.62|520.62|30
1615948400000|2021-03-17 02:33:20|524.64|520.64|524.21|520.21|524.64|520.64|524.21|520.21|27
1615948410000|2021-03-17 02:33:30|524.22|520.22|523.93|519.93|524.23|520.23|523.93|519.93|27
1615948420000|2021-03-17 02:33:40|523.92|519.92|523.83|519.83|523.93|519.93|523.77|519.77|29
1615948430000|2021-03-17 02:33:50|523.85|519.85|523.91|519.91|523.91|519.91|523.73|519.73|23
1615948440000|2021-03-17 02:34:00|523.85|519.85|523.84|519.84|523.88|519.88|523.75|519.75|24
1615948450000|2021-03-17 02:34:10|523.85|519.85|523.75|519.75|523.9|519.9|523.74|519.74|22
1615948460000|2021-03-17 02:34:20|523.74|519.74|523.75|519.75|523.77|519.77|523.59|519.59|16
1615948470000|2021-03-17 02:34:30|523.73|519.73|523.65|519.65|523.78|519.78|523.64|519.64|26
1615948480000|2021-03-17 02:34:40|523.67|519.67|523.6|519.6|523.75|519.75|523.59|519.59|26
1615948490000|2021-03-17 02:34:50|523.61|519.61|523.59|519.59|523.67|519.67|523.56|519.56|27
1615948500000|2021-03-17 02:35:00|523.58|519.58|523.84|519.84|523.84|519.84|523.52|519.52|24
1615948510000|2021-03-17 02:35:10|523.9|519.9|523.93|519.93|523.94|519.94|523.89|519.89|20
1615948520000|2021-03-17 02:35:20|523.92|519.92|523.45|519.45|524.05|520.05|523.45|519.45|28
1615948530000|2021-03-17 02:35:30|523.48|519.48|523.44|519.44|523.63|519.63|523.44|519.44|26
1615948540000|2021-03-17 02:35:40|523.43|519.43|523.07|519.07|523.43|519.43|523.07|519.07|21
1615948550000|2021-03-17 02:35:50|523.06|519.06|522.7|518.7|523.07|519.07|522.68|518.68|17
1615948560000|2021-03-17 02:36:00|522.69|518.69|522.85|518.85|523.26|519.26|522.69|518.69|31
1615948570000|2021-03-17 02:36:10|522.87|518.87|522.94|518.94|523.25|519.25|522.72|518.72|25
1615948580000|2021-03-17 02:36:20|522.96|518.96|523.08|519.08|523.1|519.1|522.69|518.69|31
1615948590000|2021-03-17 02:36:30|523.09|519.09|522.83|518.83|523.14|519.14|522.77|518.77|29
1615948600000|2021-03-17 02:36:40|522.8|518.8|522.89|518.89|522.95|518.95|522.65|518.65|22
1615948610000|2021-03-17 02:36:50|522.85|518.85|523.01|519.01|523.01|519.01|522.82|518.82|22
1615948620000|2021-03-17 02:37:00|523|519|523.25|519.25|523.36|519.36|522.98|518.98|24
1615948630000|2021-03-17 02:37:10|523.24|519.24|522.84|518.84|523.31|519.31|522.84|518.84|31
1615948640000|2021-03-17 02:37:20|522.85|518.85|523.15|519.15|523.21|519.21|522.85|518.85|23
1615948650000|2021-03-17 02:37:30|523.14|519.14|523.3|519.3|523.31|519.31|523.14|519.14|18
1615948660000|2021-03-17 02:37:40|523.28|519.28|523.39|519.39|523.41|519.41|523.18|519.18|19
1615948670000|2021-03-17 02:37:50|523.35|519.35|523.57|519.57|523.6|519.6|523.35|519.35|21
1615948680000|2021-03-17 02:38:00|523.54|519.54|523.54|519.54|523.64|519.64|523.53|519.53|25
1615948690000|2021-03-17 02:38:10|523.53|519.53|523.53|519.53|523.56|519.56|523.46|519.46|15
1615948700000|2021-03-17 02:38:20|523.37|519.37|523.01|519.01|523.39|519.39|523.01|519.01|31
1615948710000|2021-03-17 02:38:30|522.99|518.99|523.29|519.29|523.29|519.29|522.97|518.97|27
1615948720000|2021-03-17 02:38:40|523.28|519.28|523.2|519.2|523.39|519.39|523.2|519.2|17
1615948730000|2021-03-17 02:38:50|523.19|519.19|523.38|519.38|523.39|519.39|523.16|519.16|20
1615948740000|2021-03-17 02:39:00|523.4|519.4|523.57|519.57|523.57|519.57|523.4|519.4|20
1615948750000|2021-03-17 02:39:10|523.58|519.58|523.55|519.55|523.65|519.65|523.5|519.5|22
1615948760000|2021-03-17 02:39:20|523.59|519.59|523.56|519.56|523.64|519.64|523.56|519.56|15
1615948770000|2021-03-17 02:39:30|523.57|519.57|523.5|519.5|523.64|519.64|523.47|519.47|24
1615948780000|2021-03-17 02:39:40|523.48|519.48|523.76|519.76|523.77|519.77|523.47|519.47|17
1615948790000|2021-03-17 02:39:50|523.74|519.74|523.74|519.74|523.8|519.8|523.74|519.74|16
1615948800000|2021-03-17 02:40:00|523.75|519.75|524|520|524|520|523.72|519.72|24
1615948810000|2021-03-17 02:40:10|524.01|520.01|524.38|520.38|524.39|520.39|524.01|520.01|22
1615948820000|2021-03-17 02:40:20|524.39|520.39|524.5|520.5|524.53|520.53|524.38|520.38|12
1615948830000|2021-03-17 02:40:30|524.47|520.47|524.49|520.49|524.5|520.5|524.46|520.46|5
1615948840000|2021-03-17 02:40:40|524.5|520.5|524.48|520.48|524.53|520.53|524.41|520.41|15
1615948850000|2021-03-17 02:40:50|524.4|520.4|524.42|520.42|524.59|520.59|524.15|520.15|16
1615948860000|2021-03-17 02:41:00|524.44|520.44|524.62|520.62|524.65|520.65|524.44|520.44|14
1615948870000|2021-03-17 02:41:10|524.64|520.64|524.71|520.71|524.71|520.71|524.62|520.62|12
1615948880000|2021-03-17 02:41:20|524.72|520.72|524.62|520.62|524.74|520.74|524.53|520.53|27
1615948890000|2021-03-17 02:41:30|524.53|520.53|524.7|520.7|524.76|520.76|524.52|520.52|25
1615948900000|2021-03-17 02:41:40|524.69|520.69|524.74|520.74|524.75|520.75|524.65|520.65|17
1615948910000|2021-03-17 02:41:50|524.73|520.73|524.34|520.34|524.74|520.74|524.34|520.34|29
1615948920000|2021-03-17 02:42:00|524.32|520.32|524.32|520.32|524.38|520.38|524.31|520.31|17
1615948930000|2021-03-17 02:42:10|524.34|520.34|524.3|520.3|524.41|520.41|524.25|520.25|31
1615948940000|2021-03-17 02:42:20|524.29|520.29|524.35|520.35|524.39|520.39|524.29|520.29|18
1615948950000|2021-03-17 02:42:30|524.37|520.37|524.36|520.36|524.37|520.37|524.35|520.35|14
1615948960000|2021-03-17 02:42:40|524.35|520.35|524.43|520.43|524.51|520.51|524.35|520.35|24
1615948970000|2021-03-17 02:42:50|524.41|520.41|524.46|520.46|524.47|520.47|524.41|520.41|10
1615948980000|2021-03-17 02:43:00|524.45|520.45|524.58|520.58|524.64|520.64|524.44|520.44|19
1615948990000|2021-03-17 02:43:10|524.57|520.57|524.59|520.59|524.61|520.61|524.51|520.51|15
1615949000000|2021-03-17 02:43:20|524.58|520.58|524.76|520.76|524.87|520.87|524.54|520.54|19
1615949010000|2021-03-17 02:43:30|524.77|520.77|524.77|520.77|524.84|520.84|524.65|520.65|19
1615949020000|2021-03-17 02:43:40|524.76|520.76|524.52|520.52|524.76|520.76|524.43|520.43|21
1615949030000|2021-03-17 02:43:50|524.51|520.51|524.77|520.77|524.77|520.77|524.5|520.5|23
1615949040000|2021-03-17 02:44:00|524.72|520.72|524.49|520.49|524.8|520.8|524.47|520.47|24
1615949050000|2021-03-17 02:44:10|524.44|520.44|524.47|520.47|524.48|520.48|524.44|520.44|11
1615949060000|2021-03-17 02:44:20|524.46|520.46|524.04|520.04|524.47|520.47|524.04|520.04|17
1615949070000|2021-03-17 02:44:30|524.02|520.02|523.89|519.89|524.02|520.02|523.88|519.88|22
1615949080000|2021-03-17 02:44:40|523.9|519.9|523.89|519.89|523.94|519.94|523.86|519.86|26
1615949090000|2021-03-17 02:44:50|523.9|519.9|523.71|519.71|523.9|519.9|523.67|519.67|13
1615949100000|2021-03-17 02:45:00|523.72|519.72|523.88|519.88|523.89|519.89|523.72|519.72|25
1615949110000|2021-03-17 02:45:10|523.87|519.87|523.59|519.59|523.87|519.87|523.57|519.57|23
1615949120000|2021-03-17 02:45:20|523.56|519.56|523.33|519.33|523.56|519.56|523.33|519.33|17
1615949130000|2021-03-17 02:45:30|523.32|519.32|523.57|519.57|523.6|519.6|523.29|519.29|23
1615949140000|2021-03-17 02:45:40|523.59|519.59|524.18|520.18|524.18|520.18|523.59|519.59|32
1615949150000|2021-03-17 02:45:50|524.2|520.2|524.24|520.24|524.25|520.25|524.1|520.1|25
1615949160000|2021-03-17 02:46:00|524.23|520.23|524.02|520.02|524.35|520.35|524.02|520.02|26
1615949170000|2021-03-17 02:46:10|524.05|520.05|524.16|520.16|524.24|520.24|524.05|520.05|27
1615949180000|2021-03-17 02:46:20|524.14|520.14|524.1|520.1|524.16|520.16|524|520|22
1615949190000|2021-03-17 02:46:30|524.12|520.12|524.41|520.41|524.45|520.45|524.12|520.12|27
1615949200000|2021-03-17 02:46:40|524.4|520.4|524.38|520.38|524.55|520.55|524.38|520.38|28
1615949210000|2021-03-17 02:46:50|524.37|520.37|524.4|520.4|524.42|520.42|524.37|520.37|13
1615949220000|2021-03-17 02:47:00|524.41|520.41|524.08|520.08|524.43|520.43|524.08|520.08|23
1615949230000|2021-03-17 02:47:10|524.04|520.04|524.07|520.07|524.08|520.08|523.92|519.92|22
1615949240000|2021-03-17 02:47:20|524.08|520.08|524.16|520.16|524.19|520.19|524.08|520.08|14
1615949250000|2021-03-17 02:47:30|524.17|520.17|524.23|520.23|524.23|520.23|524.16|520.16|8
1615949260000|2021-03-17 02:47:40|524.22|520.22|524.2|520.2|524.25|520.25|524.2|520.2|16
1615949270000|2021-03-17 02:47:50|524.18|520.18|524.16|520.16|524.24|520.24|524.14|520.14|18
1615949280000|2021-03-17 02:48:00|524.15|520.15|524.4|520.4|524.47|520.47|524.15|520.15|25
1615949290000|2021-03-17 02:48:10|524.42|520.42|524.28|520.28|524.44|520.44|524.28|520.28|19
1615949300000|2021-03-17 02:48:20|524.23|520.23|524.17|520.17|524.23|520.23|524.1|520.1|17
1615949310000|2021-03-17 02:48:30|524.16|520.16|524.25|520.25|524.25|520.25|524.16|520.16|10
1615949320000|2021-03-17 02:48:40|524.23|520.23|524.3|520.3|524.3|520.3|524.23|520.23|4
1615949330000|2021-03-17 02:48:50|524.29|520.29|524.23|520.23|524.29|520.29|524.23|520.23|3
1615949340000|2021-03-17 02:49:00|524.2|520.2|524.33|520.33|524.33|520.33|524.2|520.2|13
1615949350000|2021-03-17 02:49:10|524.32|520.32|524.32|520.32|524.34|520.34|524.32|520.32|15
1615949360000|2021-03-17 02:49:20|524.33|520.33|524.2|520.2|524.33|520.33|524.1|520.1|20
1615949370000|2021-03-17 02:49:30|524.19|520.19|524.14|520.14|524.2|520.2|524.13|520.13|22
1615949380000|2021-03-17 02:49:40|524.15|520.15|524.33|520.33|524.34|520.34|524.13|520.13|24
1615949390000|2021-03-17 02:49:50|524.34|520.34|524.43|520.43|524.55|520.55|524.34|520.34|18
1615949400000|2021-03-17 02:50:00|524.45|520.45|524.45|520.45|524.51|520.51|524.44|520.44|20
1615949410000|2021-03-17 02:50:10|524.47|520.47|524.47|520.47|524.49|520.49|524.47|520.47|8
1615949420000|2021-03-17 02:50:20|524.46|520.46|524.61|520.61|524.61|520.61|524.43|520.43|22
1615949430000|2021-03-17 02:50:30|524.6|520.6|524.42|520.42|524.61|520.61|524.26|520.26|32
1615949440000|2021-03-17 02:50:40|524.43|520.43|524.49|520.49|524.53|520.53|524.43|520.43|15
1615949450000|2021-03-17 02:50:50|524.5|520.5|524.62|520.62|524.62|520.62|524.49|520.49|18
1615949460000|2021-03-17 02:51:00|524.59|520.59|524.58|520.58|524.69|520.69|524.58|520.58|22
1615949470000|2021-03-17 02:51:10|524.53|520.53|524.46|520.46|524.59|520.59|524.44|520.44|17
1615949480000|2021-03-17 02:51:20|524.45|520.45|524.23|520.23|524.45|520.45|524.23|520.23|21
1615949490000|2021-03-17 02:51:30|524.21|520.21|524.26|520.26|524.26|520.26|524.2|520.2|9
1615949500000|2021-03-17 02:51:40|524.18|520.18|524.14|520.14|524.23|520.23|524.12|520.12|15
1615949510000|2021-03-17 02:51:50|524.13|520.13|524.08|520.08|524.14|520.14|524.08|520.08|10
1615949520000|2021-03-17 02:52:00|524.07|520.07|524.15|520.15|524.2|520.2|524.05|520.05|21
1615949530000|2021-03-17 02:52:10|524.16|520.16|524.28|520.28|524.28|520.28|524.13|520.13|21
1615949540000|2021-03-17 02:52:20|524.32|520.32|524.44|520.44|524.46|520.46|524.19|520.19|21
1615949550000|2021-03-17 02:52:30|524.42|520.42|524.35|520.35|524.42|520.42|524.33|520.33|8
1615949560000|2021-03-17 02:52:40|524.32|520.32|524.31|520.31|524.39|520.39|524.23|520.23|23
1615949570000|2021-03-17 02:52:50|524.3|520.3|524.57|520.57|524.57|520.57|524.28|520.28|26
1615949580000|2021-03-17 02:53:00|524.56|520.56|524.6|520.6|524.6|520.6|524.48|520.48|18
1615949590000|2021-03-17 02:53:10|524.59|520.59|524.44|520.44|524.59|520.59|524.43|520.43|22
1615949600000|2021-03-17 02:53:20|524.45|520.45|524.34|520.34|524.62|520.62|524.32|520.32|22
1615949610000|2021-03-17 02:53:30|524.38|520.38|524.34|520.34|524.41|520.41|524.27|520.27|25
1615949620000|2021-03-17 02:53:40|524.33|520.33|524.3|520.3|524.34|520.34|524.29|520.29|20
1615949630000|2021-03-17 02:53:50|524.31|520.31|524.33|520.33|524.34|520.34|524.27|520.27|13
1615949640000|2021-03-17 02:54:00|524.34|520.34|524.41|520.41|524.45|520.45|524.34|520.34|21
1615949650000|2021-03-17 02:54:10|524.4|520.4|524.4|520.4|524.49|520.49|524.39|520.39|17
1615949660000|2021-03-17 02:54:20|524.39|520.39|524.26|520.26|524.4|520.4|524.19|520.19|17
1615949670000|2021-03-17 02:54:30|524.27|520.27|524.25|520.25|524.28|520.28|524.25|520.25|8
1615949680000|2021-03-17 02:54:40|524.24|520.24|524.27|520.27|524.3|520.3|524.24|520.24|12
1615949690000|2021-03-17 02:54:50|524.25|520.25|524.27|520.27|524.27|520.27|524.24|520.24|11
1615949700000|2021-03-17 02:55:00|524.31|520.31|524.31|520.31|524.32|520.32|524.26|520.26|13
1615949710000|2021-03-17 02:55:10|524.32|520.32|524.58|520.58|524.58|520.58|524.3|520.3|26
1615949720000|2021-03-17 02:55:20|524.61|520.61|524.8|520.8|524.81|520.81|524.57|520.57|14
1615949730000|2021-03-17 02:55:30|524.81|520.81|524.73|520.73|524.83|520.83|524.66|520.66|16
1615949740000|2021-03-17 02:55:40|524.72|520.72|524.83|520.83|524.86|520.86|524.72|520.72|14
1615949750000|2021-03-17 02:55:50|524.82|520.82|524.78|520.78|524.82|520.82|524.75|520.75|16
1615949760000|2021-03-17 02:56:00|524.77|520.77|524.77|520.77|524.78|520.78|524.77|520.77|3
1615949770000|2021-03-17 02:56:10|524.76|520.76|524.95|520.95|524.96|520.96|524.76|520.76|18
1615949780000|2021-03-17 02:56:20|524.97|520.97|524.86|520.86|525|521|524.8|520.8|20
1615949790000|2021-03-17 02:56:30|524.85|520.85|524.79|520.79|524.99|520.99|524.79|520.79|17
1615949800000|2021-03-17 02:56:40|524.8|520.8|524.95|520.95|525|521|524.8|520.8|18
1615949810000|2021-03-17 02:56:50|524.96|520.96|525.02|521.02|525.02|521.02|524.95|520.95|9
1615949820000|2021-03-17 02:57:00|525.03|521.03|525.32|521.32|525.48|521.48|525|521|23
1615949830000|2021-03-17 02:57:10|525.3|521.3|525.28|521.28|525.31|521.31|525.14|521.14|24
1615949840000|2021-03-17 02:57:20|525.32|521.32|525.27|521.27|525.32|521.32|525.25|521.25|11
1615949850000|2021-03-17 02:57:30|525.3|521.3|525.4|521.4|525.44|521.44|525.3|521.3|14
1615949860000|2021-03-17 02:57:40|525.38|521.38|525.36|521.36|525.39|521.39|525.32|521.32|10
1615949870000|2021-03-17 02:57:50|525.19|521.19|525.31|521.31|525.36|521.36|525.19|521.19|20
1615949880000|2021-03-17 02:58:00|525.33|521.33|525.42|521.42|525.43|521.43|525.33|521.33|21
1615949890000|2021-03-17 02:58:10|525.4|521.4|525.39|521.39|525.4|521.4|525.35|521.35|10
1615949900000|2021-03-17 02:58:20|525.38|521.38|525.38|521.38|525.4|521.4|525.36|521.36|6
1615949910000|2021-03-17 02:58:30|525.39|521.39|525.4|521.4|525.44|521.44|525.39|521.39|7
1615949920000|2021-03-17 02:58:40|525.39|521.39|525.39|521.39|525.43|521.43|525.39|521.39|10
1615949930000|2021-03-17 02:58:50|525.4|521.4|525.26|521.26|525.41|521.41|525.24|521.24|23
1615949940000|2021-03-17 02:59:00|525.28|521.28|525.24|521.24|525.29|521.29|525.23|521.23|23
1615949950000|2021-03-17 02:59:10|525.23|521.23|525.25|521.25|525.26|521.26|525.21|521.21|19
1615949960000|2021-03-17 02:59:20|525.24|521.24|525.3|521.3|525.3|521.3|525.21|521.21|9
1615949970000|2021-03-17 02:59:30|525.29|521.29|525.17|521.17|525.3|521.3|525.11|521.11|23
1615949980000|2021-03-17 02:59:40|525.16|521.16|525.06|521.06|525.16|521.16|525.06|521.06|16
1615949990000|2021-03-17 02:59:50|525.05|521.05|524.74|520.74|525.05|521.05|524.74|520.74|24
1615950000000|2021-03-17 03:00:00|524.78|520.78|524.69|520.69|524.81|520.81|524.69|520.69|24
1615950010000|2021-03-17 03:00:10|524.71|520.71|524.6|520.6|524.74|520.74|524.59|520.59|18
1615950020000|2021-03-17 03:00:20|524.61|520.61|524.41|520.41|524.63|520.63|524.41|520.41|21
1615950030000|2021-03-17 03:00:30|524.39|520.39|524.43|520.43|524.47|520.47|524.39|520.39|30
1615950040000|2021-03-17 03:00:40|524.41|520.41|524.29|520.29|524.47|520.47|524.23|520.23|33
1615950050000|2021-03-17 03:00:50|524.28|520.28|523.91|519.91|524.29|520.29|523.91|519.91|22
1615950060000|2021-03-17 03:01:00|523.92|519.92|524.04|520.04|524.12|520.12|523.9|519.9|20
1615950070000|2021-03-17 03:01:10|524.07|520.07|524.25|520.25|524.31|520.31|524.05|520.05|24
1615950080000|2021-03-17 03:01:20|524.28|520.28|524.29|520.29|524.35|520.35|524.14|520.14|25
1615950090000|2021-03-17 03:01:30|524.3|520.3|524.32|520.32|524.51|520.51|524.3|520.3|21
1615950100000|2021-03-17 03:01:40|524.27|520.27|524.72|520.72|524.72|520.72|524.25|520.25|23
1615950110000|2021-03-17 03:01:50|524.64|520.64|524.9|520.9|524.94|520.94|524.61|520.61|17
1615950120000|2021-03-17 03:02:00|524.89|520.89|525.27|521.27|525.28|521.28|524.86|520.86|24
1615950130000|2021-03-17 03:02:10|525.26|521.26|525.17|521.17|525.26|521.26|525.04|521.04|28
1615950140000|2021-03-17 03:02:20|525.14|521.14|525.2|521.2|525.22|521.22|525.14|521.14|16
1615950150000|2021-03-17 03:02:30|525.21|521.21|525.33|521.33|525.33|521.33|525.18|521.18|13
1615950160000|2021-03-17 03:02:40|525.35|521.35|525.27|521.27|525.45|521.45|525.14|521.14|16
1615950170000|2021-03-17 03:02:50|525.29|521.29|525.39|521.39|525.43|521.43|525.27|521.27|25
1615950180000|2021-03-17 03:03:00|525.4|521.4|525.43|521.43|525.43|521.43|525.32|521.32|24
1615950190000|2021-03-17 03:03:10|525.45|521.45|525.4|521.4|525.45|521.45|525.39|521.39|15
1615950200000|2021-03-17 03:03:20|525.41|521.41|525.44|521.44|525.44|521.44|525.23|521.23|22
1615950210000|2021-03-17 03:03:30|525.43|521.43|525.54|521.54|525.54|521.54|525.43|521.43|10
1615950220000|2021-03-17 03:03:40|525.55|521.55|525.64|521.64|525.68|521.68|525.55|521.55|7
1615950230000|2021-03-17 03:03:50|525.62|521.62|525.61|521.61|525.62|521.62|525.61|521.61|4
1615950240000|2021-03-17 03:04:00|525.62|521.62|525.9|521.9|525.91|521.91|525.61|521.61|18
1615950250000|2021-03-17 03:04:10|525.91|521.91|525.85|521.85|525.94|521.94|525.85|521.85|20
1615950260000|2021-03-17 03:04:20|525.87|521.87|525.9|521.9|525.93|521.93|525.74|521.74|23
1615950270000|2021-03-17 03:04:30|525.89|521.89|526.03|522.03|526.07|522.07|525.89|521.89|21
1615950280000|2021-03-17 03:04:40|526|522|525.84|521.84|526.01|522.01|525.82|521.82|27
1615950290000|2021-03-17 03:04:50|525.82|521.82|525.96|521.96|526.01|522.01|525.75|521.75|28
1615950300000|2021-03-17 03:05:00|525.95|521.95|526.3|522.3|526.3|522.3|525.92|521.92|21
1615950310000|2021-03-17 03:05:10|526.34|522.34|526.53|522.53|526.55|522.55|526.33|522.33|27
1615950320000|2021-03-17 03:05:20|526.54|522.54|526.6|522.6|526.6|522.6|526.53|522.53|19
1615950330000|2021-03-17 03:05:30|526.55|522.55|526.54|522.54|526.65|522.65|526.54|522.54|19
1615950340000|2021-03-17 03:05:40|526.55|522.55|527.1|523.1|527.12|523.12|526.37|522.37|30
1615950350000|2021-03-17 03:05:50|527.11|523.11|527.19|523.19|527.23|523.23|527.1|523.1|18
1615950360000|2021-03-17 03:06:00|527.2|523.2|527.14|523.14|527.21|523.21|527.05|523.05|25
1615950370000|2021-03-17 03:06:10|527.12|523.12|527.14|523.14|527.15|523.15|527.07|523.07|23
1615950380000|2021-03-17 03:06:20|527.18|523.18|527.14|523.14|527.26|523.26|527.1|523.1|17
1615950390000|2021-03-17 03:06:30|527.13|523.13|526.92|522.92|527.27|523.27|526.92|522.92|23
1615950400000|2021-03-17 03:06:40|526.91|522.91|526.74|522.74|526.91|522.91|526.71|522.71|19
1615950410000|2021-03-17 03:06:50|526.76|522.76|527.05|523.05|527.05|523.05|526.76|522.76|22
1615950420000|2021-03-17 03:07:00|527.06|523.06|527.07|523.07|527.08|523.08|526.98|522.98|22
1615950430000|2021-03-17 03:07:10|527.06|523.06|527.01|523.01|527.08|523.08|526.94|522.94|21
1615950440000|2021-03-17 03:07:20|527|523|526.94|522.94|527|523|526.89|522.89|23
1615950450000|2021-03-17 03:07:30|526.93|522.93|527.12|523.12|527.16|523.16|526.93|522.93|12
1615950460000|2021-03-17 03:07:40|527.15|523.15|527.11|523.11|527.15|523.15|526.96|522.96|18
1615950470000|2021-03-17 03:07:50|527.09|523.09|526.91|522.91|527.1|523.1|526.89|522.89|21
1615950480000|2021-03-17 03:08:00|526.87|522.87|526.91|522.91|526.95|522.95|526.78|522.78|24
1615950490000|2021-03-17 03:08:10|526.9|522.9|526.89|522.89|526.96|522.96|526.87|522.87|20
1615950500000|2021-03-17 03:08:20|526.88|522.88|526.69|522.69|526.88|522.88|526.66|522.66|24
1615950510000|2021-03-17 03:08:30|526.7|522.7|526.71|522.71|526.73|522.73|526.59|522.59|21
1615950520000|2021-03-17 03:08:40|526.7|522.7|526.62|522.62|526.73|522.73|526.62|522.62|22
1615950530000|2021-03-17 03:08:50|526.6|522.6|526.78|522.78|526.79|522.79|526.59|522.59|27
1615950540000|2021-03-17 03:09:00|526.79|522.79|526.67|522.67|526.79|522.79|526.62|522.62|26
1615950550000|2021-03-17 03:09:10|526.69|522.69|526.63|522.63|526.69|522.69|526.47|522.47|23
1615950560000|2021-03-17 03:09:20|526.62|522.62|526.59|522.59|526.69|522.69|526.45|522.45|21
1615950570000|2021-03-17 03:09:30|526.58|522.58|526.59|522.59|526.62|522.62|526.58|522.58|8
1615950580000|2021-03-17 03:09:40|526.6|522.6|526.64|522.64|526.64|522.64|526.6|522.6|11
1615950590000|2021-03-17 03:09:50|526.62|522.62|526.61|522.61|526.73|522.73|526.6|522.6|24
1615950600000|2021-03-17 03:10:00|526.63|522.63|526.69|522.69|526.75|522.75|526.54|522.54|24
1615950610000|2021-03-17 03:10:10|526.72|522.72|526.67|522.67|526.73|522.73|526.63|522.63|25
1615950620000|2021-03-17 03:10:20|526.69|522.69|526.64|522.64|526.72|522.72|526.6|522.6|23
1615950630000|2021-03-17 03:10:30|526.65|522.65|526.71|522.71|526.71|522.71|526.6|522.6|20
1615950640000|2021-03-17 03:10:40|526.7|522.7|526.78|522.78|526.78|522.78|526.65|522.65|24
1615950650000|2021-03-17 03:10:50|526.76|522.76|526.61|522.61|526.76|522.76|526.58|522.58|16
1615950660000|2021-03-17 03:11:00|526.62|522.62|526.95|522.95|526.95|522.95|526.61|522.61|15
1615950670000|2021-03-17 03:11:10|526.94|522.94|526.97|522.97|527.07|523.07|526.86|522.86|32
1615950680000|2021-03-17 03:11:20|526.95|522.95|527.01|523.01|527.04|523.04|526.95|522.95|20
1615950690000|2021-03-17 03:11:30|527|523|527.02|523.02|527.02|523.02|526.98|522.98|14
1615950700000|2021-03-17 03:11:40|527.03|523.03|527.02|523.02|527.05|523.05|526.97|522.97|17
1615950710000|2021-03-17 03:11:50|527.03|523.03|526.99|522.99|527.03|523.03|526.93|522.93|21
1615950720000|2021-03-17 03:12:00|527.01|523.01|526.86|522.86|527.02|523.02|526.86|522.86|11
1615950730000|2021-03-17 03:12:10|526.9|522.9|526.98|522.98|527.01|523.01|526.88|522.88|22
1615950740000|2021-03-17 03:12:20|526.97|522.97|526.89|522.89|527|523|526.68|522.68|26
1615950750000|2021-03-17 03:12:30|526.87|522.87|526.86|522.86|526.93|522.93|526.83|522.83|26
1615950760000|2021-03-17 03:12:40|526.89|522.89|526.87|522.87|526.92|522.92|526.8|522.8|17
1615950770000|2021-03-17 03:12:50|526.88|522.88|526.67|522.67|526.9|522.9|526.66|522.66|25
1615950780000|2021-03-17 03:13:00|526.68|522.68|527.1|523.1|527.11|523.11|526.68|522.68|27
1615950790000|2021-03-17 03:13:10|527.11|523.11|527.12|523.12|527.12|523.12|527.05|523.05|10
1615950800000|2021-03-17 03:13:20|527.11|523.11|526.94|522.94|527.11|523.11|526.92|522.92|28
1615950810000|2021-03-17 03:13:30|526.91|522.91|526.99|522.99|527.05|523.05|526.85|522.85|27
1615950820000|2021-03-17 03:13:40|526.86|522.86|526.77|522.77|526.88|522.88|526.73|522.73|28
1615950830000|2021-03-17 03:13:50|526.81|522.81|526.87|522.87|527.05|523.05|526.8|522.8|26
1615950840000|2021-03-17 03:14:00|526.86|522.86|526.95|522.95|527|523|526.85|522.85|23
1615950850000|2021-03-17 03:14:10|526.94|522.94|526.84|522.84|526.98|522.98|526.82|522.82|29
1615950860000|2021-03-17 03:14:20|526.85|522.85|527.33|523.33|527.33|523.33|526.85|522.85|25
1615950870000|2021-03-17 03:14:30|527.32|523.32|527.41|523.41|527.49|523.49|527.32|523.32|14
1615950880000|2021-03-17 03:14:40|527.4|523.4|527.65|523.65|527.66|523.66|527.4|523.4|17
1615950890000|2021-03-17 03:14:50|527.66|523.66|527.68|523.68|527.77|523.77|527.66|523.66|5
1615950900000|2021-03-17 03:15:00|527.79|523.79|527.9|523.9|527.91|523.91|527.61|523.61|25
1615950910000|2021-03-17 03:15:10|527.91|523.91|527.68|523.68|527.91|523.91|527.68|523.68|23
1615950920000|2021-03-17 03:15:20|527.65|523.65|527.64|523.64|527.72|523.72|527.59|523.59|19
1615950930000|2021-03-17 03:15:30|527.59|523.59|527.63|523.63|527.67|523.67|527.59|523.59|19
1615950940000|2021-03-17 03:15:40|527.64|523.64|527.52|523.52|527.69|523.69|527.47|523.47|28
1615950950000|2021-03-17 03:15:50|527.53|523.53|527.59|523.59|527.7|523.7|527.53|523.53|28
1615950960000|2021-03-17 03:16:00|527.58|523.58|527.57|523.57|527.68|523.68|527.55|523.55|22
1615950970000|2021-03-17 03:16:10|527.56|523.56|527.55|523.55|527.58|523.58|527.42|523.42|20
1615950980000|2021-03-17 03:16:20|527.49|523.49|527.32|523.32|527.51|523.51|527.26|523.26|23
1615950990000|2021-03-17 03:16:30|527.34|523.34|527.48|523.48|527.49|523.49|527.32|523.32|24
1615951000000|2021-03-17 03:16:40|527.54|523.54|527.5|523.5|527.58|523.58|527.45|523.45|19
1615951010000|2021-03-17 03:16:50|527.49|523.49|527.51|523.51|527.51|523.51|527.47|523.47|13
1615951020000|2021-03-17 03:17:00|527.52|523.52|527.65|523.65|527.67|523.67|527.52|523.52|18
1615951030000|2021-03-17 03:17:10|527.69|523.69|527.73|523.73|527.79|523.79|527.69|523.69|18
1615951040000|2021-03-17 03:17:20|527.84|523.84|527.74|523.74|527.86|523.86|527.7|523.7|21
1615951050000|2021-03-17 03:17:30|527.73|523.73|527.73|523.73|527.76|523.76|527.62|523.62|9
1615951060000|2021-03-17 03:17:40|527.62|523.62|527.88|523.88|527.88|523.88|527.62|523.62|16
1615951070000|2021-03-17 03:17:50|527.79|523.79|527.81|523.81|527.81|523.81|527.75|523.75|6
1615951080000|2021-03-17 03:18:00|527.8|523.8|528.05|524.05|528.06|524.06|527.8|523.8|17
1615951090000|2021-03-17 03:18:10|528.02|524.02|528.07|524.07|528.17|524.17|528.02|524.02|9
1615951100000|2021-03-17 03:18:20|528.11|524.11|527.35|523.35|528.16|524.16|527.35|523.35|21
1615951110000|2021-03-17 03:18:30|527.34|523.34|527.07|523.07|527.55|523.55|527.07|523.07|35
1615951120000|2021-03-17 03:18:40|527.18|523.18|527.19|523.19|527.52|523.52|527.13|523.13|34
1615951130000|2021-03-17 03:18:50|527.17|523.17|527.17|523.17|527.21|523.21|526.94|522.94|31
1615951140000|2021-03-17 03:19:00|527.15|523.15|526.98|522.98|527.17|523.17|526.97|522.97|30
1615951150000|2021-03-17 03:19:10|526.97|522.97|526.78|522.78|527.06|523.06|526.75|522.75|26
1615951160000|2021-03-17 03:19:20|526.77|522.77|526.53|522.53|526.82|522.82|526.52|522.52|32
1615951170000|2021-03-17 03:19:30|526.54|522.54|526.55|522.55|526.55|522.55|526.45|522.45|26
1615951180000|2021-03-17 03:19:40|526.54|522.54|526.46|522.46|526.73|522.73|526.45|522.45|29
1615951190000|2021-03-17 03:19:50|526.39|522.39|526.57|522.57|526.63|522.63|526.38|522.38|26
1615951200000|2021-03-17 03:20:00|526.58|522.58|526.55|522.55|526.62|522.62|526.52|522.52|25
1615951210000|2021-03-17 03:20:10|526.54|522.54|526.55|522.55|526.56|522.56|526.48|522.48|20
1615951220000|2021-03-17 03:20:20|526.56|522.56|526.67|522.67|526.67|522.67|526.51|522.51|23
1615951230000|2021-03-17 03:20:30|526.73|522.73|526.63|522.63|526.73|522.73|526.63|522.63|23
1615951240000|2021-03-17 03:20:40|526.62|522.62|526.62|522.62|526.65|522.65|526.59|522.59|17
1615951250000|2021-03-17 03:20:50|526.61|522.61|526.38|522.38|526.64|522.64|526.36|522.36|28
1615951260000|2021-03-17 03:21:00|526.35|522.35|526.4|522.4|526.44|522.44|526.34|522.34|24
1615951270000|2021-03-17 03:21:10|526.38|522.38|526.33|522.33|526.38|522.38|526.31|522.31|24
1615951280000|2021-03-17 03:21:20|526.34|522.34|526.25|522.25|526.41|522.41|526.25|522.25|23
1615951290000|2021-03-17 03:21:30|526.23|522.23|525.97|521.97|526.36|522.36|525.97|521.97|17
1615951300000|2021-03-17 03:21:40|525.98|521.98|526.1|522.1|526.25|522.25|525.93|521.93|32
1615951310000|2021-03-17 03:21:50|526.13|522.13|526.36|522.36|526.38|522.38|526.06|522.06|25
1615951320000|2021-03-17 03:22:00|526.35|522.35|526.32|522.32|526.35|522.35|526.24|522.24|25
1615951330000|2021-03-17 03:22:10|526.31|522.31|526.4|522.4|526.4|522.4|526.29|522.29|22
1615951340000|2021-03-17 03:22:20|526.39|522.39|526.71|522.71|526.75|522.75|526.39|522.39|20
1615951350000|2021-03-17 03:22:30|526.64|522.64|526.49|522.49|526.68|522.68|526.42|522.42|23
1615951360000|2021-03-17 03:22:40|526.48|522.48|526.5|522.5|526.57|522.57|526.46|522.46|27
1615951370000|2021-03-17 03:22:50|526.51|522.51|526.67|522.67|526.67|522.67|526.4|522.4|23
1615951380000|2021-03-17 03:23:00|526.65|522.65|526.59|522.59|526.66|522.66|526.59|522.59|18
1615951390000|2021-03-17 03:23:10|526.61|522.61|526.72|522.72|526.72|522.72|526.58|522.58|15
1615951400000|2021-03-17 03:23:20|526.73|522.73|526.7|522.7|526.78|522.78|526.68|522.68|22
1615951410000|2021-03-17 03:23:30|526.66|522.66|526.7|522.7|526.7|522.7|526.66|522.66|13
1615951420000|2021-03-17 03:23:40|526.69|522.69|526.87|522.87|526.87|522.87|526.69|522.69|28
1615951430000|2021-03-17 03:23:50|526.86|522.86|526.9|522.9|526.91|522.91|526.86|522.86|16
1615951440000|2021-03-17 03:24:00|526.96|522.96|526.6|522.6|527.05|523.05|526.6|522.6|23
1615951450000|2021-03-17 03:24:10|526.59|522.59|526.81|522.81|526.81|522.81|526.59|522.59|27
1615951460000|2021-03-17 03:24:20|526.8|522.8|526.77|522.77|526.87|522.87|526.75|522.75|21
1615951470000|2021-03-17 03:24:30|526.76|522.76|526.78|522.78|526.81|522.81|526.75|522.75|13
1615951480000|2021-03-17 03:24:40|526.76|522.76|526.7|522.7|526.79|522.79|526.7|522.7|18
1615951490000|2021-03-17 03:24:50|526.72|522.72|526.72|522.72|526.82|522.82|526.68|522.68|22
1615951500000|2021-03-17 03:25:00|526.73|522.73|526.73|522.73|526.74|522.74|526.7|522.7|16
1615951510000|2021-03-17 03:25:10|526.74|522.74|526.7|522.7|526.77|522.77|526.65|522.65|27
1615951520000|2021-03-17 03:25:20|526.72|522.72|526.73|522.73|526.77|522.77|526.7|522.7|22
1615951530000|2021-03-17 03:25:30|526.72|522.72|526.7|522.7|526.8|522.8|526.64|522.64|25
1615951540000|2021-03-17 03:25:40|526.73|522.73|526.5|522.5|526.73|522.73|526.5|522.5|25
1615951550000|2021-03-17 03:25:50|526.56|522.56|526.49|522.49|526.56|522.56|526.47|522.47|23
1615951560000|2021-03-17 03:26:00|526.48|522.48|526.11|522.11|526.48|522.48|526.11|522.11|26
1615951570000|2021-03-17 03:26:10|526.09|522.09|526.37|522.37|526.4|522.4|526.09|522.09|26
1615951580000|2021-03-17 03:26:20|526.39|522.39|526.47|522.47|526.52|522.52|526.39|522.39|18
1615951590000|2021-03-17 03:26:30|526.45|522.45|526.13|522.13|526.48|522.48|526.11|522.11|30
1615951600000|2021-03-17 03:26:40|526.14|522.14|526.19|522.19|526.24|522.24|526.1|522.1|24
1615951610000|2021-03-17 03:26:50|526.2|522.2|526.16|522.16|526.29|522.29|526.14|522.14|26
1615951620000|2021-03-17 03:27:00|526.18|522.18|526.32|522.32|526.34|522.34|526.18|522.18|24
1615951630000|2021-03-17 03:27:10|526.33|522.33|526.45|522.45|526.49|522.49|526.33|522.33|20
1615951640000|2021-03-17 03:27:20|526.44|522.44|526.5|522.5|526.51|522.51|526.44|522.44|17
1615951650000|2021-03-17 03:27:30|526.51|522.51|526.74|522.74|526.82|522.82|526.5|522.5|25
1615951660000|2021-03-17 03:27:40|526.73|522.73|526.74|522.74|526.83|522.83|526.71|522.71|18
1615951670000|2021-03-17 03:27:50|526.73|522.73|526.52|522.52|526.73|522.73|526.39|522.39|26
1615951680000|2021-03-17 03:28:00|526.56|522.56|526.52|522.52|526.61|522.61|526.44|522.44|22
1615951690000|2021-03-17 03:28:10|526.51|522.51|526.54|522.54|526.55|522.55|526.49|522.49|26
1615951700000|2021-03-17 03:28:20|526.55|522.55|526.4|522.4|526.57|522.57|526.33|522.33|22
1615951710000|2021-03-17 03:28:30|526.39|522.39|526.27|522.27|526.39|522.39|526.26|522.26|18
1615951720000|2021-03-17 03:28:40|526.26|522.26|526.1|522.1|526.27|522.27|526.1|522.1|15
1615951730000|2021-03-17 03:28:50|526.09|522.09|525.86|521.86|526.09|522.09|525.85|521.85|25
1615951740000|2021-03-17 03:29:00|525.85|521.85|525.84|521.84|526.12|522.12|525.77|521.77|24
1615951750000|2021-03-17 03:29:10|525.83|521.83|525.7|521.7|525.83|521.83|525.66|521.66|19
1615951760000|2021-03-17 03:29:20|525.71|521.71|525.52|521.52|525.71|521.71|525.48|521.48|27
1615951770000|2021-03-17 03:29:30|525.53|521.53|525.5|521.5|525.62|521.62|525.48|521.48|17
1615951780000|2021-03-17 03:29:40|525.48|521.48|525.57|521.57|525.74|521.74|525.48|521.48|24
1615951790000|2021-03-17 03:29:50|525.56|521.56|525.55|521.55|525.58|521.58|525.55|521.55|14
1615951800000|2021-03-17 03:30:00|525.56|521.56|525.71|521.71|525.74|521.74|525.56|521.56|25
1615951810000|2021-03-17 03:30:10|525.7|521.7|525.69|521.69|525.79|521.79|525.64|521.64|20
1615951820000|2021-03-17 03:30:20|525.68|521.68|525.8|521.8|525.8|521.8|525.6|521.6|26
1615951830000|2021-03-17 03:30:30|525.82|521.82|526.02|522.02|526.02|522.02|525.82|521.82|18
1615951840000|2021-03-17 03:30:40|526.05|522.05|526.08|522.08|526.14|522.14|525.97|521.97|20
1615951850000|2021-03-17 03:30:50|526.12|522.12|526.2|522.2|526.23|522.23|526.08|522.08|19
1615951860000|2021-03-17 03:31:00|526.3|522.3|526.15|522.15|526.3|522.3|526.14|522.14|19
1615951870000|2021-03-17 03:31:10|526.16|522.16|526.18|522.18|526.18|522.18|526.13|522.13|14
1615951880000|2021-03-17 03:31:20|526.15|522.15|526.18|522.18|526.18|522.18|526.15|522.15|12
1615951890000|2021-03-17 03:31:30|526.17|522.17|526.14|522.14|526.18|522.18|526.11|522.11|16
1615951900000|2021-03-17 03:31:40|526.13|522.13|526.03|522.03|526.13|522.13|525.97|521.97|13
1615951910000|2021-03-17 03:31:50|526.04|522.04|525.7|521.7|526.04|522.04|525.67|521.67|31
1615951920000|2021-03-17 03:32:00|525.68|521.68|525.71|521.71|525.88|521.88|525.68|521.68|26
1615951930000|2021-03-17 03:32:10|525.74|521.74|525.74|521.74|525.77|521.77|525.65|521.65|24
1615951940000|2021-03-17 03:32:20|525.7|521.7|525.62|521.62|525.74|521.74|525.62|521.62|24
1615951950000|2021-03-17 03:32:30|525.61|521.61|525.41|521.41|525.61|521.61|525.41|521.41|24
1615951960000|2021-03-17 03:32:40|525.49|521.49|525.45|521.45|525.55|521.55|525.44|521.44|22
1615951970000|2021-03-17 03:32:50|525.44|521.44|525.47|521.47|525.49|521.49|525.44|521.44|15
1615951980000|2021-03-17 03:33:00|525.43|521.43|525.38|521.38|525.45|521.45|525.35|521.35|21
1615951990000|2021-03-17 03:33:10|525.39|521.39|525.43|521.43|525.46|521.46|525.38|521.38|16
1615952000000|2021-03-17 03:33:20|525.44|521.44|525.34|521.34|525.44|521.44|525.33|521.33|19
1615952010000|2021-03-17 03:33:30|525.35|521.35|525.49|521.49|525.5|521.5|525.33|521.33|16
1615952020000|2021-03-17 03:33:40|525.5|521.5|525.46|521.46|525.5|521.5|525.43|521.43|18
1615952030000|2021-03-17 03:33:50|525.44|521.44|525.34|521.34|525.48|521.48|525.34|521.34|9
1615952040000|2021-03-17 03:34:00|525.33|521.33|525.32|521.32|525.36|521.36|525.3|521.3|14
1615952050000|2021-03-17 03:34:10|525.31|521.31|525.31|521.31|525.34|521.34|525.3|521.3|13
1615952060000|2021-03-17 03:34:20|525.3|521.3|525.29|521.29|525.31|521.31|525.29|521.29|7
1615952070000|2021-03-17 03:34:30|525.27|521.27|525.26|521.26|525.29|521.29|525.25|521.25|9
1615952080000|2021-03-17 03:34:40|525.27|521.27|525.13|521.13|525.27|521.27|525.13|521.13|18
1615952090000|2021-03-17 03:34:50|525.09|521.09|525.04|521.04|525.11|521.11|525.04|521.04|16
1615952100000|2021-03-17 03:35:00|525.05|521.05|524.98|520.98|525.13|521.13|524.98|520.98|16
1615952110000|2021-03-17 03:35:10|524.96|520.96|524.97|520.97|525|521|524.96|520.96|12
1615952120000|2021-03-17 03:35:20|524.98|520.98|525.02|521.02|525.03|521.03|524.96|520.96|16
1615952130000|2021-03-17 03:35:30|525.01|521.01|524.95|520.95|525.02|521.02|524.9|520.9|13
1615952140000|2021-03-17 03:35:40|524.91|520.91|524.95|520.95|524.96|520.96|524.9|520.9|13
1615952150000|2021-03-17 03:35:50|524.93|520.93|524.84|520.84|525.12|521.12|524.84|520.84|19
1615952160000|2021-03-17 03:36:00|524.87|520.87|524.99|520.99|525.04|521.04|524.81|520.81|22
1615952170000|2021-03-17 03:36:10|524.96|520.96|525.05|521.05|525.09|521.09|524.93|520.93|24
1615952180000|2021-03-17 03:36:20|525.03|521.03|525.15|521.15|525.23|521.23|525|521|24
1615952190000|2021-03-17 03:36:30|525.25|521.25|525.07|521.07|525.25|521.25|525.04|521.04|25
1615952200000|2021-03-17 03:36:40|525.06|521.06|525.02|521.02|525.1|521.1|525|521|26
1615952210000|2021-03-17 03:36:50|525.03|521.03|524.88|520.88|525.07|521.07|524.88|520.88|20
1615952220000|2021-03-17 03:37:00|524.96|520.96|525.06|521.06|525.07|521.07|524.89|520.89|15
1615952230000|2021-03-17 03:37:10|525.03|521.03|525.06|521.06|525.07|521.07|524.98|520.98|10
1615952240000|2021-03-17 03:37:20|525.05|521.05|524.95|520.95|525.05|521.05|524.89|520.89|23
1615952250000|2021-03-17 03:37:30|524.96|520.96|524.95|520.95|525.05|521.05|524.93|520.93|25
1615952260000|2021-03-17 03:37:40|524.96|520.96|524.96|520.96|525|521|524.94|520.94|20
1615952270000|2021-03-17 03:37:50|524.97|520.97|525.04|521.04|525.04|521.04|524.93|520.93|23
1615952280000|2021-03-17 03:38:00|525.01|521.01|525.12|521.12|525.14|521.14|524.9|520.9|26
1615952290000|2021-03-17 03:38:10|525.15|521.15|525.28|521.28|525.28|521.28|525.11|521.11|19
1615952300000|2021-03-17 03:38:20|525.27|521.27|525.23|521.23|525.27|521.27|525.19|521.19|15
1615952310000|2021-03-17 03:38:30|525.21|521.21|525.28|521.28|525.29|521.29|525.16|521.16|20
1615952320000|2021-03-17 03:38:40|525.25|521.25|525.21|521.21|525.25|521.25|525.05|521.05|28
1615952330000|2021-03-17 03:38:50|525.2|521.2|525.19|521.19|525.2|521.2|525.15|521.15|16
1615952340000|2021-03-17 03:39:00|525.18|521.18|525.33|521.33|525.34|521.34|525.18|521.18|17
1615952350000|2021-03-17 03:39:10|525.34|521.34|525.37|521.37|525.41|521.41|525.28|521.28|31
1615952360000|2021-03-17 03:39:20|525.36|521.36|525.41|521.41|525.47|521.47|525.35|521.35|22
1615952370000|2021-03-17 03:39:30|525.4|521.4|525.4|521.4|525.43|521.43|525.38|521.38|21
1615952380000|2021-03-17 03:39:40|525.41|521.41|525.41|521.41|525.42|521.42|525.38|521.38|17
1615952390000|2021-03-17 03:39:50|525.42|521.42|525.42|521.42|525.43|521.43|525.42|521.42|5
1615952400000|2021-03-17 03:40:00|525.34|521.34|525.4|521.4|525.41|521.41|525.34|521.34|19
1615952410000|2021-03-17 03:40:10|525.42|521.42|525.38|521.38|525.52|521.52|525.37|521.37|17
1615952420000|2021-03-17 03:40:20|525.36|521.36|525.4|521.4|525.4|521.4|525.35|521.35|18
1615952430000|2021-03-17 03:40:30|525.39|521.39|525.36|521.36|525.49|521.49|525.33|521.33|19
1615952440000|2021-03-17 03:40:40|525.37|521.37|525.33|521.33|525.37|521.37|525.29|521.29|18
1615952450000|2021-03-17 03:40:50|525.35|521.35|525.48|521.48|525.56|521.56|525.3|521.3|29
1615952460000|2021-03-17 03:41:00|525.56|521.56|525.4|521.4|525.58|521.58|525.25|521.25|29
1615952470000|2021-03-17 03:41:10|525.42|521.42|525.31|521.31|525.42|521.42|525.31|521.31|20
1615952480000|2021-03-17 03:41:20|525.3|521.3|525.23|521.23|525.31|521.31|525.23|521.23|16
1615952490000|2021-03-17 03:41:30|525.19|521.19|525.01|521.01|525.19|521.19|524.93|520.93|24
1615952500000|2021-03-17 03:41:40|525.03|521.03|524.96|520.96|525.1|521.1|524.95|520.95|32
1615952510000|2021-03-17 03:41:50|524.97|520.97|524.7|520.7|524.97|520.97|524.67|520.67|27
1615952520000|2021-03-17 03:42:00|524.81|520.81|524.75|520.75|524.81|520.81|524.66|520.66|24
1615952530000|2021-03-17 03:42:10|524.74|520.74|524.72|520.72|524.8|520.8|524.7|520.7|24
1615952540000|2021-03-17 03:42:20|524.71|520.71|524.56|520.56|524.73|520.73|524.53|520.53|25
1615952550000|2021-03-17 03:42:30|524.62|520.62|524.61|520.61|524.62|520.62|524.52|520.52|26
1615952560000|2021-03-17 03:42:40|524.6|520.6|524.6|520.6|524.62|520.62|524.58|520.58|14
1615952570000|2021-03-17 03:42:50|524.59|520.59|524.42|520.42|524.6|520.6|524.41|520.41|26
1615952580000|2021-03-17 03:43:00|524.45|520.45|524.32|520.32|524.47|520.47|524.23|520.23|29
1615952590000|2021-03-17 03:43:10|524.31|520.31|524.3|520.3|524.34|520.34|524.28|520.28|19
1615952600000|2021-03-17 03:43:20|524.33|520.33|524.21|520.21|524.34|520.34|524.17|520.17|22
1615952610000|2021-03-17 03:43:30|524.2|520.2|524.16|520.16|524.5|520.5|524.16|520.16|28
1615952620000|2021-03-17 03:43:40|524.26|520.26|524.22|520.22|524.3|520.3|524.16|520.16|19
1615952630000|2021-03-17 03:43:50|524.23|520.23|524.24|520.24|524.24|520.24|524.19|520.19|16
1615952640000|2021-03-17 03:44:00|524.23|520.23|524.19|520.19|524.25|520.25|524.15|520.15|22
1615952650000|2021-03-17 03:44:10|524.2|520.2|524.17|520.17|524.2|520.2|524.15|520.15|16
1615952660000|2021-03-17 03:44:20|524.18|520.18|524.2|520.2|524.26|520.26|524.13|520.13|29
1615952670000|2021-03-17 03:44:30|524.17|520.17|524.12|520.12|524.26|520.26|524.1|520.1|17
1615952680000|2021-03-17 03:44:40|524.11|520.11|524.21|520.21|524.26|520.26|524.11|520.11|24
1615952690000|2021-03-17 03:44:50|524.19|520.19|524.21|520.21|524.23|520.23|524.14|520.14|27
1615952700000|2021-03-17 03:45:00|524.19|520.19|524.22|520.22|524.23|520.23|524.19|520.19|13
1615952710000|2021-03-17 03:45:10|524.21|520.21|524.2|520.2|524.24|520.24|524.14|520.14|16
1615952720000|2021-03-17 03:45:20|524.21|520.21|524.17|520.17|524.24|520.24|524.12|520.12|23
1615952730000|2021-03-17 03:45:30|524.16|520.16|524.43|520.43|524.44|520.44|524.13|520.13|24
1615952740000|2021-03-17 03:45:40|524.42|520.42|524.75|520.75|524.76|520.76|524.4|520.4|24
1615952750000|2021-03-17 03:45:50|524.76|520.76|524.65|520.65|524.76|520.76|524.57|520.57|33
1615952760000|2021-03-17 03:46:00|524.66|520.66|524.4|520.4|524.74|520.74|524.33|520.33|35
1615952770000|2021-03-17 03:46:10|524.41|520.41|524.45|520.45|524.45|520.45|524.25|520.25|25
1615952780000|2021-03-17 03:46:20|524.37|520.37|524.48|520.48|524.59|520.59|524.32|520.32|25
1615952790000|2021-03-17 03:46:30|524.47|520.47|524.56|520.56|524.58|520.58|524.41|520.41|17
1615952800000|2021-03-17 03:46:40|524.57|520.57|524.72|520.72|524.75|520.75|524.44|520.44|27
1615952810000|2021-03-17 03:46:50|524.73|520.73|524.94|520.94|524.94|520.94|524.71|520.71|22
1615952820000|2021-03-17 03:47:00|524.93|520.93|524.9|520.9|524.96|520.96|524.87|520.87|25
1615952830000|2021-03-17 03:47:10|524.91|520.91|524.97|520.97|524.98|520.98|524.85|520.85|20
1615952840000|2021-03-17 03:47:20|524.95|520.95|525.05|521.05|525.12|521.12|524.92|520.92|27
1615952850000|2021-03-17 03:47:30|525.11|521.11|525.1|521.1|525.23|521.23|524.92|520.92|27
1615952860000|2021-03-17 03:47:40|525.06|521.06|525.36|521.36|525.36|521.36|525.06|521.06|19
1615952870000|2021-03-17 03:47:50|525.37|521.37|525.52|521.52|525.54|521.54|525.37|521.37|18
1615952880000|2021-03-17 03:48:00|525.53|521.53|525.41|521.41|525.53|521.53|525.34|521.34|25
1615952890000|2021-03-17 03:48:10|525.42|521.42|525.42|521.42|525.42|521.42|525.38|521.38|15
1615952900000|2021-03-17 03:48:20|525.41|521.41|525.26|521.26|525.41|521.41|525.26|521.26|24
1615952910000|2021-03-17 03:48:30|525.27|521.27|525.27|521.27|525.3|521.3|525.26|521.26|20
1615952920000|2021-03-17 03:48:40|525.28|521.28|525.31|521.31|525.31|521.31|525.26|521.26|19
1615952930000|2021-03-17 03:48:50|525.3|521.3|525.28|521.28|525.31|521.31|525.28|521.28|11
1615952940000|2021-03-17 03:49:00|525.3|521.3|524.9|520.9|525.3|521.3|524.9|520.9|18
1615952950000|2021-03-17 03:49:10|524.89|520.89|524.8|520.8|524.9|520.9|524.78|520.78|18
1615952960000|2021-03-17 03:49:20|524.82|520.82|524.63|520.63|524.82|520.82|524.63|520.63|17
1615952970000|2021-03-17 03:49:30|524.64|520.64|524.76|520.76|524.84|520.84|524.64|520.64|18
1615952980000|2021-03-17 03:49:40|524.77|520.77|524.79|520.79|524.8|520.8|524.76|520.76|11
1615952990000|2021-03-17 03:49:50|524.8|520.8|524.77|520.77|524.92|520.92|524.74|520.74|23
1615953000000|2021-03-17 03:50:00|524.76|520.76|524.78|520.78|524.79|520.79|524.73|520.73|15
1615953010000|2021-03-17 03:50:10|524.77|520.77|524.57|520.57|524.77|520.77|524.55|520.55|25
1615953020000|2021-03-17 03:50:20|524.55|520.55|524.64|520.64|524.73|520.73|524.54|520.54|20
1615953030000|2021-03-17 03:50:30|524.62|520.62|524.55|520.55|524.65|520.65|524.54|520.54|26
1615953040000|2021-03-17 03:50:40|524.53|520.53|524.53|520.53|524.53|520.53|524.51|520.51|3
1615953050000|2021-03-17 03:50:50|524.49|520.49|524.48|520.48|524.5|520.5|524.39|520.39|21
1615953060000|2021-03-17 03:51:00|524.47|520.47|524.43|520.43|524.59|520.59|524.42|520.42|30
1615953070000|2021-03-17 03:51:10|524.44|520.44|524.31|520.31|524.45|520.45|524.31|520.31|18
1615953080000|2021-03-17 03:51:20|524.33|520.33|524.13|520.13|524.39|520.39|524.13|520.13|18
1615953090000|2021-03-17 03:51:30|524.15|520.15|524.2|520.2|524.25|520.25|524.15|520.15|19
1615953100000|2021-03-17 03:51:40|524.21|520.21|524.23|520.23|524.25|520.25|524.2|520.2|14
1615953110000|2021-03-17 03:51:50|524.22|520.22|524.37|520.37|524.42|520.42|524.22|520.22|21
1615953120000|2021-03-17 03:52:00|524.4|520.4|524.45|520.45|524.49|520.49|524.4|520.4|23
1615953130000|2021-03-17 03:52:10|524.46|520.46|524.48|520.48|524.57|520.57|524.35|520.35|24
1615953140000|2021-03-17 03:52:20|524.47|520.47|524.46|520.46|524.47|520.47|524.37|520.37|17
1615953150000|2021-03-17 03:52:30|524.45|520.45|524.38|520.38|524.46|520.46|524.34|520.34|20
1615953160000|2021-03-17 03:52:40|524.37|520.37|524.45|520.45|524.47|520.47|524.32|520.32|21
1615953170000|2021-03-17 03:52:50|524.46|520.46|524.4|520.4|524.46|520.46|524.38|520.38|26
1615953180000|2021-03-17 03:53:00|524.42|520.42|524.12|520.12|524.42|520.42|524.07|520.07|29
1615953190000|2021-03-17 03:53:10|524.13|520.13|523.85|519.85|524.13|520.13|523.83|519.83|13
1615953200000|2021-03-17 03:53:20|523.83|519.83|523.76|519.76|523.83|519.83|523.71|519.71|11
1615953210000|2021-03-17 03:53:30|523.79|519.79|523.63|519.63|523.79|519.79|523.63|519.63|13
1615953220000|2021-03-17 03:53:40|523.64|519.64|523.64|519.64|523.66|519.66|523.63|519.63|7
1615953230000|2021-03-17 03:53:50|523.63|519.63|523.65|519.65|523.66|519.66|523.61|519.61|18
1615953240000|2021-03-17 03:54:00|523.64|519.64|523.35|519.35|523.7|519.7|523.35|519.35|23
1615953250000|2021-03-17 03:54:10|523.36|519.36|523.35|519.35|523.42|519.42|523.25|519.25|20
1615953260000|2021-03-17 03:54:20|523.34|519.34|523.33|519.33|523.35|519.35|523.31|519.31|21
1615953270000|2021-03-17 03:54:30|523.47|519.47|523.6|519.6|523.67|519.67|523.44|519.44|28
1615953280000|2021-03-17 03:54:40|523.62|519.62|523.93|519.93|523.93|519.93|523.58|519.58|32
1615953290000|2021-03-17 03:54:50|523.92|519.92|523.96|519.96|523.97|519.97|523.86|519.86|23
1615953300000|2021-03-17 03:55:00|523.97|519.97|523.77|519.77|523.99|519.99|523.64|519.64|24
1615953310000|2021-03-17 03:55:10|523.73|519.73|523.44|519.44|523.74|519.74|523.33|519.33|32
1615953320000|2021-03-17 03:55:20|523.41|519.41|523.45|519.45|523.47|519.47|523.26|519.26|26
1615953330000|2021-03-17 03:55:30|523.41|519.41|523.55|519.55|523.57|519.57|523.32|519.32|26
1615953340000|2021-03-17 03:55:40|523.56|519.56|523.59|519.59|523.59|519.59|523.45|519.45|29
1615953350000|2021-03-17 03:55:50|523.67|519.67|523.51|519.51|523.67|519.67|523.51|519.51|22
1615953360000|2021-03-17 03:56:00|523.41|519.41|523.35|519.35|523.51|519.51|523.35|519.35|27
1615953370000|2021-03-17 03:56:10|523.34|519.34|523.25|519.25|523.43|519.43|523.24|519.24|21
1615953380000|2021-03-17 03:56:20|523.26|519.26|523.38|519.38|523.41|519.41|523.26|519.26|21
1615953390000|2021-03-17 03:56:30|523.36|519.36|523.67|519.67|523.67|519.67|523.35|519.35|30
1615953400000|2021-03-17 03:56:40|523.7|519.7|523.85|519.85|523.85|519.85|523.68|519.68|14
1615953410000|2021-03-17 03:56:50|523.81|519.81|523.91|519.91|523.98|519.98|523.81|519.81|13
1615953420000|2021-03-17 03:57:00|523.9|519.9|524.11|520.11|524.15|520.15|523.55|519.55|28
1615953430000|2021-03-17 03:57:10|524.13|520.13|523.97|519.97|524.26|520.26|523.97|519.97|27
1615953440000|2021-03-17 03:57:20|523.94|519.94|523.6|519.6|524.03|520.03|523.55|519.55|29
1615953450000|2021-03-17 03:57:30|523.61|519.61|523.48|519.48|523.61|519.61|523.44|519.44|29
1615953460000|2021-03-17 03:57:40|523.49|519.49|523.56|519.56|523.59|519.59|523.47|519.47|24
1615953470000|2021-03-17 03:57:50|523.54|519.54|523.44|519.44|523.54|519.54|523.39|519.39|13
1615953480000|2021-03-17 03:58:00|523.4|519.4|523.34|519.34|523.44|519.44|523.27|519.27|18
1615953490000|2021-03-17 03:58:10|523.35|519.35|523.35|519.35|523.4|519.4|523.28|519.28|20
1615953500000|2021-03-17 03:58:20|523.36|519.36|523.26|519.26|523.4|519.4|523.26|519.26|29
1615953510000|2021-03-17 03:58:30|523.25|519.25|523.29|519.29|523.32|519.32|523.22|519.22|20
1615953520000|2021-03-17 03:58:40|523.3|519.3|523.35|519.35|523.51|519.51|523.25|519.25|29
1615953530000|2021-03-17 03:58:50|523.34|519.34|523.24|519.24|523.34|519.34|523.24|519.24|19
1615953540000|2021-03-17 03:59:00|523.06|519.06|522.99|518.99|523.18|519.18|522.97|518.97|29
1615953550000|2021-03-17 03:59:10|523.01|519.01|523.29|519.29|523.4|519.4|523|519|30
1615953560000|2021-03-17 03:59:20|523.3|519.3|523.03|519.03|523.32|519.32|523.02|519.02|27
1615953570000|2021-03-17 03:59:30|523|519|523.14|519.14|523.2|519.2|522.99|518.99|26
1615953580000|2021-03-17 03:59:40|523.13|519.13|523.12|519.12|523.26|519.26|523.11|519.11|25
1615953590000|2021-03-17 03:59:50|523.17|519.17|523.17|519.17|523.25|519.25|523.16|519.16|25
1615953600000|2021-03-17 04:00:00|523.16|519.16|523.06|519.06|523.19|519.19|522.96|518.96|29
1615953610000|2021-03-17 04:00:10|523.02|519.02|523.04|519.04|523.11|519.11|522.92|518.92|34
1615953620000|2021-03-17 04:00:20|523.05|519.05|522.91|518.91|523.12|519.12|522.91|518.91|31
1615953630000|2021-03-17 04:00:30|522.9|518.9|522.78|518.78|522.9|518.9|522.69|518.69|23
1615953640000|2021-03-17 04:00:40|522.74|518.74|522.85|518.85|523|519|522.74|518.74|27
1615953650000|2021-03-17 04:00:50|522.88|518.88|522.84|518.84|523.06|519.06|522.7|518.7|25
1615953660000|2021-03-17 04:01:00|522.76|518.76|522.73|518.73|522.8|518.8|522.67|518.67|26
1615953670000|2021-03-17 04:01:10|522.7|518.7|522.97|518.97|523.08|519.08|522.66|518.66|22
1615953680000|2021-03-17 04:01:20|522.99|518.99|523.38|519.38|523.38|519.38|522.94|518.94|21
1615953690000|2021-03-17 04:01:30|523.39|519.39|523.49|519.49|523.49|519.49|523.39|519.39|16
1615953700000|2021-03-17 04:01:40|523.47|519.47|523.81|519.81|523.81|519.81|523.47|519.47|26
1615953710000|2021-03-17 04:01:50|523.79|519.79|523.71|519.71|523.81|519.81|523.56|519.56|27
1615953720000|2021-03-17 04:02:00|523.68|519.68|523.99|519.99|524|520|523.66|519.66|20
1615953730000|2021-03-17 04:02:10|524.03|520.03|524.2|520.2|524.2|520.2|524.03|520.03|23
1615953740000|2021-03-17 04:02:20|524.1|520.1|524.23|520.23|524.25|520.25|524.05|520.05|20
1615953750000|2021-03-17 04:02:30|524.22|520.22|524.32|520.32|524.32|520.32|524.19|520.19|8
1615953760000|2021-03-17 04:02:40|524.33|520.33|524.6|520.6|524.61|520.61|524.32|520.32|22
1615953770000|2021-03-17 04:02:50|524.61|520.61|524.78|520.78|524.78|520.78|524.6|520.6|20
1615953780000|2021-03-17 04:03:00|524.77|520.77|524.79|520.79|524.89|520.89|524.74|520.74|12
1615953790000|2021-03-17 04:03:10|524.8|520.8|524.77|520.77|524.9|520.9|524.72|520.72|22
1615953800000|2021-03-17 04:03:20|524.75|520.75|524.7|520.7|524.75|520.75|524.56|520.56|20
1615953810000|2021-03-17 04:03:30|524.71|520.71|524.47|520.47|524.71|520.71|524.35|520.35|24
1615953820000|2021-03-17 04:03:40|524.46|520.46|524.47|520.47|524.47|520.47|524.43|520.43|16
1615953830000|2021-03-17 04:03:50|524.45|520.45|524.69|520.69|524.71|520.71|524.44|520.44|19
1615953840000|2021-03-17 04:04:00|524.52|520.52|524.49|520.49|524.54|520.54|524.49|520.49|10
1615953850000|2021-03-17 04:04:10|524.5|520.5|524.26|520.26|524.53|520.53|524.21|520.21|29
1615953860000|2021-03-17 04:04:20|524.29|520.29|524.27|520.27|524.33|520.33|524.21|520.21|25
1615953870000|2021-03-17 04:04:30|524.26|520.26|524.29|520.29|524.29|520.29|524.24|520.24|14
1615953880000|2021-03-17 04:04:40|524.2|520.2|524.29|520.29|524.33|520.33|524.2|520.2|25
1615953890000|2021-03-17 04:04:50|524.35|520.35|524.58|520.58|524.58|520.58|524.35|520.35|23
1615953900000|2021-03-17 04:05:00|524.57|520.57|524.55|520.55|524.58|520.58|524.5|520.5|9
1615953910000|2021-03-17 04:05:10|524.56|520.56|524.6|520.6|524.61|520.61|524.55|520.55|8
1615953920000|2021-03-17 04:05:20|524.59|520.59|524.76|520.76|524.76|520.76|524.59|520.59|10
1615953930000|2021-03-17 04:05:30|524.81|520.81|524.92|520.92|524.94|520.94|524.78|520.78|20
1615953940000|2021-03-17 04:05:40|524.93|520.93|524.94|520.94|524.95|520.95|524.92|520.92|9
1615953950000|2021-03-17 04:05:50|524.95|520.95|524.87|520.87|524.99|520.99|524.82|520.82|14
1615953960000|2021-03-17 04:06:00|524.89|520.89|524.94|520.94|524.94|520.94|524.88|520.88|15
1615953970000|2021-03-17 04:06:10|524.93|520.93|524.94|520.94|524.99|520.99|524.93|520.93|13
1615953980000|2021-03-17 04:06:20|524.9|520.9|524.84|520.84|524.91|520.91|524.83|520.83|13
1615953990000|2021-03-17 04:06:30|524.86|520.86|525.01|521.01|525.01|521.01|524.83|520.83|20
1615954000000|2021-03-17 04:06:40|525|521|524.8|520.8|525|521|524.77|520.77|16
1615954010000|2021-03-17 04:06:50|524.79|520.79|524.81|520.81|524.81|520.81|524.74|520.74|16
1615954020000|2021-03-17 04:07:00|524.83|520.83|524.76|520.76|524.85|520.85|524.72|520.72|16
1615954030000|2021-03-17 04:07:10|524.73|520.73|524.76|520.76|524.77|520.77|524.73|520.73|13
1615954040000|2021-03-17 04:07:20|524.75|520.75|524.74|520.74|524.76|520.76|524.72|520.72|14
1615954050000|2021-03-17 04:07:30|524.73|520.73|524.74|520.74|524.77|520.77|524.63|520.63|22
1615954060000|2021-03-17 04:07:40|524.68|520.68|524.58|520.58|524.73|520.73|524.58|520.58|22
1615954070000|2021-03-17 04:07:50|524.59|520.59|524.73|520.73|524.92|520.92|524.57|520.57|22
1615954080000|2021-03-17 04:08:00|524.72|520.72|524.88|520.88|524.9|520.9|524.69|520.69|23
1615954090000|2021-03-17 04:08:10|524.89|520.89|524.97|520.97|525.06|521.06|524.89|520.89|16
1615954100000|2021-03-17 04:08:20|524.99|520.99|525.17|521.17|525.17|521.17|524.79|520.79|23
1615954110000|2021-03-17 04:08:30|525.18|521.18|525.39|521.39|525.41|521.41|525.14|521.14|25
1615954120000|2021-03-17 04:08:40|525.37|521.37|525.34|521.34|525.41|521.41|525.33|521.33|15
1615954130000|2021-03-17 04:08:50|525.38|521.38|525.53|521.53|525.58|521.58|525.38|521.38|19
1615954140000|2021-03-17 04:09:00|525.55|521.55|525.66|521.66|525.67|521.67|525.53|521.53|24
1615954150000|2021-03-17 04:09:10|525.63|521.63|525.4|521.4|525.66|521.66|525.37|521.37|25
1615954160000|2021-03-17 04:09:20|525.41|521.41|525.41|521.41|525.43|521.43|525.33|521.33|15
1615954170000|2021-03-17 04:09:30|525.39|521.39|525.16|521.16|525.39|521.39|525.16|521.16|24
1615954180000|2021-03-17 04:09:40|525.2|521.2|525.09|521.09|525.26|521.26|525.09|521.09|24
1615954190000|2021-03-17 04:09:50|525.15|521.15|525.24|521.24|525.26|521.26|525.09|521.09|24
1615954200000|2021-03-17 04:10:00|525.21|521.21|525.15|521.15|525.26|521.26|525.14|521.14|19
1615954210000|2021-03-17 04:10:10|525.17|521.17|524.88|520.88|525.17|521.17|524.82|520.82|32
1615954220000|2021-03-17 04:10:20|524.87|520.87|524.75|520.75|524.87|520.87|524.72|520.72|28
1615954230000|2021-03-17 04:10:30|524.8|520.8|524.73|520.73|524.91|520.91|524.67|520.67|20
1615954240000|2021-03-17 04:10:40|524.8|520.8|524.73|520.73|524.88|520.88|524.71|520.71|24
1615954250000|2021-03-17 04:10:50|524.72|520.72|524.65|520.65|524.74|520.74|524.64|520.64|11
1615954260000|2021-03-17 04:11:00|524.67|520.67|524.57|520.57|524.72|520.72|524.57|520.57|10
1615954270000|2021-03-17 04:11:10|524.58|520.58|524.57|520.57|524.61|520.61|524.56|520.56|16
1615954280000|2021-03-17 04:11:20|524.61|520.61|524.81|520.81|524.9|520.9|524.61|520.61|24
1615954290000|2021-03-17 04:11:30|524.85|520.85|524.91|520.91|524.91|520.91|524.81|520.81|20
1615954300000|2021-03-17 04:11:40|524.87|520.87|524.89|520.89|524.91|520.91|524.85|520.85|7
1615954310000|2021-03-17 04:11:50|524.91|520.91|525.07|521.07|525.07|521.07|524.87|520.87|8
1615954320000|2021-03-17 04:12:00|525.08|521.08|525.19|521.19|525.2|521.2|525.08|521.08|17
1615954330000|2021-03-17 04:12:10|525.17|521.17|525.27|521.27|525.27|521.27|525.17|521.17|6
1615954340000|2021-03-17 04:12:20|525.28|521.28|525.27|521.27|525.28|521.28|525.27|521.27|4
1615954350000|2021-03-17 04:12:30|525.28|521.28|525.22|521.22|525.28|521.28|525.18|521.18|23
1615954360000|2021-03-17 04:12:40|525.21|521.21|525.2|521.2|525.24|521.24|525.18|521.18|26
1615954370000|2021-03-17 04:12:50|525.19|521.19|524.96|520.96|525.21|521.21|524.92|520.92|27
1615954380000|2021-03-17 04:13:00|524.88|520.88|524.8|520.8|524.93|520.93|524.76|520.76|20
1615954390000|2021-03-17 04:13:10|524.81|520.81|524.96|520.96|524.96|520.96|524.79|520.79|21
1615954400000|2021-03-17 04:13:20|524.97|520.97|525.04|521.04|525.04|521.04|524.97|520.97|21
1615954410000|2021-03-17 04:13:30|525|521|524.94|520.94|525.09|521.09|524.91|520.91|24
1615954420000|2021-03-17 04:13:40|524.88|520.88|524.73|520.73|524.95|520.95|524.71|520.71|24
1615954430000|2021-03-17 04:13:50|524.72|520.72|524.95|520.95|524.95|520.95|524.72|520.72|25
1615954440000|2021-03-17 04:14:00|524.96|520.96|524.86|520.86|524.97|520.97|524.83|520.83|20
1615954450000|2021-03-17 04:14:10|524.85|520.85|524.49|520.49|524.86|520.86|524.45|520.45|17
1615954460000|2021-03-17 04:14:20|524.5|520.5|524.68|520.68|524.7|520.7|524.42|520.42|28
1615954470000|2021-03-17 04:14:30|524.67|520.67|524.81|520.81|524.81|520.81|524.49|520.49|24
1615954480000|2021-03-17 04:14:40|524.8|520.8|524.77|520.77|524.81|520.81|524.74|520.74|20
1615954490000|2021-03-17 04:14:50|524.76|520.76|524.83|520.83|524.83|520.83|524.73|520.73|20
1615954500000|2021-03-17 04:15:00|524.85|520.85|524.76|520.76|524.98|520.98|524.76|520.76|30
1615954510000|2021-03-17 04:15:10|524.77|520.77|524.8|520.8|524.82|520.82|524.67|520.67|28
1615954520000|2021-03-17 04:15:20|524.77|520.77|524.66|520.66|524.79|520.79|524.59|520.59|21
1615954530000|2021-03-17 04:15:30|524.69|520.69|524.5|520.5|524.69|520.69|524.5|520.5|20
1615954540000|2021-03-17 04:15:40|524.49|520.49|524.54|520.54|524.55|520.55|524.47|520.47|21
1615954550000|2021-03-17 04:15:50|524.57|520.57|524.5|520.5|524.57|520.57|524.43|520.43|20
1615954560000|2021-03-17 04:16:00|524.51|520.51|524.51|520.51|524.54|520.54|524.49|520.49|19
1615954570000|2021-03-17 04:16:10|524.61|520.61|524.68|520.68|524.73|520.73|524.61|520.61|21
1615954580000|2021-03-17 04:16:20|524.69|520.69|524.56|520.56|524.72|520.72|524.55|520.55|19
1615954590000|2021-03-17 04:16:30|524.59|520.59|524.82|520.82|524.82|520.82|524.57|520.57|26
1615954600000|2021-03-17 04:16:40|524.8|520.8|524.77|520.77|524.82|520.82|524.74|520.74|23
1615954610000|2021-03-17 04:16:50|524.76|520.76|524.59|520.59|524.82|520.82|524.59|520.59|21
1615954620000|2021-03-17 04:17:00|524.73|520.73|524.83|520.83|524.85|520.85|524.73|520.73|19
1615954630000|2021-03-17 04:17:10|524.82|520.82|524.57|520.57|524.82|520.82|524.55|520.55|15
1615954640000|2021-03-17 04:17:20|524.58|520.58|524.79|520.79|524.79|520.79|524.58|520.58|23
1615954650000|2021-03-17 04:17:30|524.8|520.8|524.9|520.9|524.91|520.91|524.79|520.79|20
1615954660000|2021-03-17 04:17:40|524.89|520.89|525.12|521.12|525.12|521.12|524.83|520.83|21
1615954670000|2021-03-17 04:17:50|525.15|521.15|524.94|520.94|525.16|521.16|524.87|520.87|28
1615954680000|2021-03-17 04:18:00|524.99|520.99|525.14|521.14|525.14|521.14|524.85|520.85|31
1615954690000|2021-03-17 04:18:10|525.11|521.11|525|521|525.15|521.15|525|521|21
1615954700000|2021-03-17 04:18:20|525.01|521.01|525.19|521.19|525.19|521.19|525.01|521.01|15
1615954710000|2021-03-17 04:18:30|525.18|521.18|525.06|521.06|525.19|521.19|525.06|521.06|15
1615954720000|2021-03-17 04:18:40|525.07|521.07|525.12|521.12|525.12|521.12|525.04|521.04|18
1615954730000|2021-03-17 04:18:50|525.13|521.13|525.13|521.13|525.14|521.14|525.08|521.08|17
1615954740000|2021-03-17 04:19:00|525.12|521.12|525.29|521.29|525.33|521.33|525.12|521.12|20
1615954750000|2021-03-17 04:19:10|525.3|521.3|524.99|520.99|525.31|521.31|524.99|520.99|24
1615954760000|2021-03-17 04:19:20|525.02|521.02|524.84|520.84|525.02|521.02|524.84|520.84|21
1615954770000|2021-03-17 04:19:30|524.85|520.85|524.92|520.92|525.02|521.02|524.84|520.84|26
1615954780000|2021-03-17 04:19:40|524.88|520.88|524.85|520.85|524.89|520.89|524.85|520.85|15
1615954790000|2021-03-17 04:19:50|524.86|520.86|524.89|520.89|524.92|520.92|524.84|520.84|11
1615954800000|2021-03-17 04:20:00|524.92|520.92|524.79|520.79|524.92|520.92|524.74|520.74|24
1615954810000|2021-03-17 04:20:10|524.82|520.82|524.67|520.67|524.82|520.82|524.65|520.65|15
1615954820000|2021-03-17 04:20:20|524.66|520.66|524.7|520.7|524.73|520.73|524.64|520.64|16
1615954830000|2021-03-17 04:20:30|524.71|520.71|524.89|520.89|524.89|520.89|524.67|520.67|23
1615954840000|2021-03-17 04:20:40|524.91|520.91|524.93|520.93|524.97|520.97|524.9|520.9|19
1615954850000|2021-03-17 04:20:50|524.94|520.94|525.13|521.13|525.15|521.15|524.93|520.93|23
1615954860000|2021-03-17 04:21:00|525.14|521.14|525.11|521.11|525.14|521.14|525.09|521.09|19
1615954870000|2021-03-17 04:21:10|525.09|521.09|524.8|520.8|525.1|521.1|524.8|520.8|21
1615954880000|2021-03-17 04:21:20|524.83|520.83|524.77|520.77|524.84|520.84|524.73|520.73|16
1615954890000|2021-03-17 04:21:30|524.75|520.75|524.73|520.73|524.79|520.79|524.72|520.72|18
1615954900000|2021-03-17 04:21:40|524.72|520.72|524.75|520.75|524.78|520.78|524.68|520.68|21
1615954910000|2021-03-17 04:21:50|524.73|520.73|524.7|520.7|524.74|520.74|524.69|520.69|11
1615954920000|2021-03-17 04:22:00|524.69|520.69|524.68|520.68|524.72|520.72|524.67|520.67|12
1615954930000|2021-03-17 04:22:10|524.69|520.69|524.88|520.88|524.9|520.9|524.65|520.65|19
1615954940000|2021-03-17 04:22:20|524.87|520.87|524.72|520.72|524.87|520.87|524.59|520.59|19
1615954950000|2021-03-17 04:22:30|524.71|520.71|524.85|520.85|524.85|520.85|524.6|520.6|20
1615954960000|2021-03-17 04:22:40|524.84|520.84|524.84|520.84|524.86|520.86|524.82|520.82|13
1615954970000|2021-03-17 04:22:50|524.85|520.85|524.75|520.75|524.85|520.85|524.75|520.75|6
1615954980000|2021-03-17 04:23:00|524.79|520.79|524.81|520.81|524.81|520.81|524.76|520.76|11
1615954990000|2021-03-17 04:23:10|524.82|520.82|524.97|520.97|524.97|520.97|524.82|520.82|14
1615955000000|2021-03-17 04:23:20|524.98|520.98|525.16|521.16|525.17|521.17|524.98|520.98|15
1615955010000|2021-03-17 04:23:30|525.17|521.17|525.24|521.24|525.44|521.44|525.17|521.17|23
1615955020000|2021-03-17 04:23:40|525.26|521.26|525.36|521.36|525.37|521.37|525.24|521.24|21
1615955030000|2021-03-17 04:23:50|525.37|521.37|525.43|521.43|525.54|521.54|525.37|521.37|23
1615955040000|2021-03-17 04:24:00|525.42|521.42|525.44|521.44|525.46|521.46|525.37|521.37|12
1615955050000|2021-03-17 04:24:10|525.43|521.43|525.42|521.42|525.44|521.44|525.38|521.38|19
1615955060000|2021-03-17 04:24:20|525.43|521.43|525.24|521.24|525.43|521.43|525.19|521.19|22
1615955070000|2021-03-17 04:24:30|525.25|521.25|525.24|521.24|525.31|521.31|525.18|521.18|18
1615955080000|2021-03-17 04:24:40|525.23|521.23|525.1|521.1|525.23|521.23|525.02|521.02|17
1615955090000|2021-03-17 04:24:50|525.09|521.09|525.04|521.04|525.11|521.11|525|521|13
1615955100000|2021-03-17 04:25:00|525.05|521.05|524.97|520.97|525.14|521.14|524.96|520.96|25
1615955110000|2021-03-17 04:25:10|524.98|520.98|524.97|520.97|524.98|520.98|524.95|520.95|12
1615955120000|2021-03-17 04:25:20|524.96|520.96|525|521|525|521|524.95|520.95|17
1615955130000|2021-03-17 04:25:30|525.01|521.01|525.01|521.01|525.01|521.01|524.99|520.99|7
1615955140000|2021-03-17 04:25:40|525.02|521.02|524.99|520.99|525.02|521.02|524.99|520.99|4
1615955150000|2021-03-17 04:25:50|525|521|524.96|520.96|525.01|521.01|524.86|520.86|12
1615955160000|2021-03-17 04:26:00|524.97|520.97|524.86|520.86|524.97|520.97|524.86|520.86|8
1615955170000|2021-03-17 04:26:10|524.85|520.85|524.73|520.73|524.88|520.88|524.67|520.67|22
1615955180000|2021-03-17 04:26:20|524.67|520.67|524.57|520.57|524.77|520.77|524.57|520.57|16
1615955190000|2021-03-17 04:26:30|524.58|520.58|524.53|520.53|524.68|520.68|524.53|520.53|12
1615955200000|2021-03-17 04:26:40|524.52|520.52|524.52|520.52|524.61|520.61|524.5|520.5|10
1615955210000|2021-03-17 04:26:50|524.53|520.53|524.52|520.52|524.56|520.56|524.5|520.5|14
1615955220000|2021-03-17 04:27:00|524.51|520.51|524.49|520.49|524.6|520.6|524.48|520.48|11
1615955230000|2021-03-17 04:27:10|524.48|520.48|524.48|520.48|524.5|520.5|524.47|520.47|11
1615955240000|2021-03-17 04:27:20|524.47|520.47|524.45|520.45|524.48|520.48|524.44|520.44|22
1615955250000|2021-03-17 04:27:30|524.47|520.47|524.33|520.33|524.47|520.47|524.29|520.29|18
1615955260000|2021-03-17 04:27:40|524.34|520.34|524.47|520.47|524.47|520.47|524.24|520.24|18
1615955270000|2021-03-17 04:27:50|524.48|520.48|524.56|520.56|524.67|520.67|524.44|520.44|25
1615955280000|2021-03-17 04:28:00|524.55|520.55|524.36|520.36|524.55|520.55|524.35|520.35|28
1615955290000|2021-03-17 04:28:10|524.37|520.37|524.38|520.38|524.4|520.4|524.31|520.31|13
1615955300000|2021-03-17 04:28:20|524.36|520.36|524.35|520.35|524.4|520.4|524.33|520.33|22
1615955310000|2021-03-17 04:28:30|524.37|520.37|524.32|520.32|524.38|520.38|524.32|520.32|10
1615955320000|2021-03-17 04:28:40|524.24|520.24|523.86|519.86|524.24|520.24|523.85|519.85|20
1615955330000|2021-03-17 04:28:50|523.85|519.85|523.88|519.88|523.89|519.89|523.84|519.84|15
1615955340000|2021-03-17 04:29:00|523.87|519.87|523.62|519.62|523.88|519.88|523.62|519.62|14
1615955350000|2021-03-17 04:29:10|523.63|519.63|523.55|519.55|523.63|519.63|523.53|519.53|12
1615955360000|2021-03-17 04:29:20|523.54|519.54|523.36|519.36|523.54|519.54|523.35|519.35|20
1615955370000|2021-03-17 04:29:30|523.39|519.39|523.42|519.42|523.42|519.42|523.35|519.35|19
1615955380000|2021-03-17 04:29:40|523.41|519.41|523.3|519.3|523.41|519.41|523.3|519.3|15
1615955390000|2021-03-17 04:29:50|523.29|519.29|523.28|519.28|523.31|519.31|523.26|519.26|20
1615955400000|2021-03-17 04:30:00|523.29|519.29|523.36|519.36|523.41|519.41|523.28|519.28|19
1615955410000|2021-03-17 04:30:10|523.33|519.33|523.38|519.38|523.39|519.39|523.28|519.28|24
1615955420000|2021-03-17 04:30:20|523.35|519.35|523.34|519.34|523.38|519.38|523.28|519.28|20
1615955430000|2021-03-17 04:30:30|523.32|519.32|523.29|519.29|523.32|519.32|523.28|519.28|17
1615955440000|2021-03-17 04:30:40|523.3|519.3|523.28|519.28|523.3|519.3|523.26|519.26|10
1615955450000|2021-03-17 04:30:50|523.27|519.27|523.87|519.87|523.87|519.87|523.27|519.27|23
1615955460000|2021-03-17 04:31:00|523.89|519.89|524.12|520.12|524.12|520.12|523.89|519.89|19
1615955470000|2021-03-17 04:31:10|524.13|520.13|524.35|520.35|524.35|520.35|524.1|520.1|23
1615955480000|2021-03-17 04:31:20|524.33|520.33|524.56|520.56|524.56|520.56|524.33|520.33|24
1615955490000|2021-03-17 04:31:30|524.6|520.6|524.79|520.79|524.79|520.79|524.6|520.6|10
1615955500000|2021-03-17 04:31:40|524.81|520.81|524.82|520.82|524.84|520.84|524.64|520.64|26
1615955510000|2021-03-17 04:31:50|524.8|520.8|524.49|520.49|524.81|520.81|524.49|520.49|24
1615955520000|2021-03-17 04:32:00|524.5|520.5|524.3|520.3|524.61|520.61|524.28|520.28|20
1615955530000|2021-03-17 04:32:10|524.17|520.17|524.09|520.09|524.17|520.17|524.02|520.02|32
1615955540000|2021-03-17 04:32:20|524.08|520.08|523.97|519.97|524.12|520.12|523.96|519.96|19
1615955550000|2021-03-17 04:32:30|523.99|519.99|523.94|519.94|524.12|520.12|523.92|519.92|22
1615955560000|2021-03-17 04:32:40|523.95|519.95|523.95|519.95|523.97|519.97|523.91|519.91|14
1615955570000|2021-03-17 04:32:50|523.96|519.96|523.55|519.55|523.96|519.96|523.53|519.53|20
1615955580000|2021-03-17 04:33:00|523.56|519.56|523.49|519.49|523.56|519.56|523.43|519.43|17
1615955590000|2021-03-17 04:33:10|523.5|519.5|523.39|519.39|523.5|519.5|523.39|519.39|11
1615955600000|2021-03-17 04:33:20|523.4|519.4|523.65|519.65|523.67|519.67|523.4|519.4|22
1615955610000|2021-03-17 04:33:30|523.64|519.64|523.54|519.54|523.64|519.64|523.5|519.5|21
1615955620000|2021-03-17 04:33:40|523.52|519.52|523.49|519.49|523.6|519.6|523.48|519.48|21
1615955630000|2021-03-17 04:33:50|523.5|519.5|523.19|519.19|523.5|519.5|523.19|519.19|13
1615955640000|2021-03-17 04:34:00|523.2|519.2|523.56|519.56|523.56|519.56|523.2|519.2|24
1615955650000|2021-03-17 04:34:10|523.54|519.54|523.55|519.55|523.61|519.61|523.41|519.41|24
1615955660000|2021-03-17 04:34:20|523.59|519.59|523.56|519.56|523.62|519.62|523.47|519.47|24
1615955670000|2021-03-17 04:34:30|523.54|519.54|523.58|519.58|523.6|519.6|523.54|519.54|19
1615955680000|2021-03-17 04:34:40|523.6|519.6|523.37|519.37|523.6|519.6|523.34|519.34|18
1615955690000|2021-03-17 04:34:50|523.38|519.38|523.66|519.66|523.66|519.66|523.38|519.38|23
1615955700000|2021-03-17 04:35:00|523.65|519.65|523.86|519.86|523.86|519.86|523.62|519.62|21
1615955710000|2021-03-17 04:35:10|523.98|519.98|523.85|519.85|524.08|520.08|523.85|519.85|21
1615955720000|2021-03-17 04:35:20|523.87|519.87|523.7|519.7|523.88|519.88|523.66|519.66|18
1615955730000|2021-03-17 04:35:30|523.72|519.72|523.73|519.73|523.76|519.76|523.71|519.71|20
1615955740000|2021-03-17 04:35:40|523.74|519.74|523.73|519.73|523.77|519.77|523.72|519.72|7
1615955750000|2021-03-17 04:35:50|523.72|519.72|523.78|519.78|523.89|519.89|523.72|519.72|12
1615955760000|2021-03-17 04:36:00|523.79|519.79|523.37|519.37|523.79|519.79|523.36|519.36|25
1615955770000|2021-03-17 04:36:10|523.39|519.39|523.41|519.41|523.45|519.45|523.39|519.39|17
1615955780000|2021-03-17 04:36:20|523.4|519.4|523.29|519.29|523.4|519.4|523.26|519.26|21
1615955790000|2021-03-17 04:36:30|523.27|519.27|523.27|519.27|523.29|519.29|523.22|519.22|18
1615955800000|2021-03-17 04:36:40|523.28|519.28|523.36|519.36|523.36|519.36|523.28|519.28|18
1615955810000|2021-03-17 04:36:50|523.35|519.35|523.35|519.35|523.36|519.36|523.34|519.34|13
1615955820000|2021-03-17 04:37:00|523.39|519.39|523.61|519.61|523.63|519.63|523.38|519.38|25
1615955830000|2021-03-17 04:37:10|523.65|519.65|523.68|519.68|523.7|519.7|523.65|519.65|11
1615955840000|2021-03-17 04:37:20|523.67|519.67|523.43|519.43|523.67|519.67|523.43|519.43|15
1615955850000|2021-03-17 04:37:30|523.45|519.45|523.74|519.74|523.75|519.75|523.44|519.44|21
1615955860000|2021-03-17 04:37:40|523.73|519.73|523.79|519.79|523.81|519.81|523.7|519.7|16
1615955870000|2021-03-17 04:37:50|523.8|519.8|523.72|519.72|523.81|519.81|523.67|519.67|21
1615955880000|2021-03-17 04:38:00|523.71|519.71|523.65|519.65|523.71|519.71|523.63|519.63|13
1615955890000|2021-03-17 04:38:10|523.63|519.63|523.62|519.62|523.69|519.69|523.6|519.6|11
1615955900000|2021-03-17 04:38:20|523.61|519.61|523.6|519.6|523.67|519.67|523.59|519.59|7
1615955910000|2021-03-17 04:38:30|523.59|519.59|523.53|519.53|523.64|519.64|523.51|519.51|14
1615955920000|2021-03-17 04:38:40|523.51|519.51|523.56|519.56|523.64|519.64|523.51|519.51|15
1615955930000|2021-03-17 04:38:50|523.57|519.57|523.65|519.65|523.68|519.68|523.55|519.55|16
1615955940000|2021-03-17 04:39:00|523.72|519.72|524.04|520.04|524.04|520.04|523.72|519.72|15
1615955950000|2021-03-17 04:39:10|524.05|520.05|524.05|520.05|524.21|520.21|524.05|520.05|19
1615955960000|2021-03-17 04:39:20|524.04|520.04|524.11|520.11|524.12|520.12|524.01|520.01|12
1615955970000|2021-03-17 04:39:30|524.08|520.08|524.06|520.06|524.18|520.18|524.06|520.06|23
1615955980000|2021-03-17 04:39:40|524.05|520.05|524.08|520.08|524.14|520.14|524.03|520.03|20
1615955990000|2021-03-17 04:39:50|524.12|520.12|523.92|519.92|524.12|520.12|523.89|519.89|21
1615956000000|2021-03-17 04:40:00|523.89|519.89|523.85|519.85|523.89|519.89|523.83|519.83|11
1615956010000|2021-03-17 04:40:10|523.84|519.84|523.76|519.76|523.87|519.87|523.76|519.76|18
1615956020000|2021-03-17 04:40:20|523.77|519.77|523.87|519.87|523.96|519.96|523.73|519.73|18
1615956030000|2021-03-17 04:40:30|523.86|519.86|523.83|519.83|523.86|519.86|523.81|519.81|15
1615956040000|2021-03-17 04:40:40|523.84|519.84|523.8|519.8|523.85|519.85|523.8|519.8|19
1615956050000|2021-03-17 04:40:50|523.79|519.79|523.72|519.72|523.82|519.82|523.71|519.71|19
1615956060000|2021-03-17 04:41:00|523.75|519.75|524.03|520.03|524.04|520.04|523.75|519.75|23
1615956070000|2021-03-17 04:41:10|524.01|520.01|523.98|519.98|524.02|520.02|523.97|519.97|13
1615956080000|2021-03-17 04:41:20|523.99|519.99|524.04|520.04|524.05|520.05|523.94|519.94|20
1615956090000|2021-03-17 04:41:30|524.05|520.05|524.05|520.05|524.06|520.06|523.95|519.95|20
1615956100000|2021-03-17 04:41:40|524.06|520.06|524.01|520.01|524.06|520.06|524.01|520.01|13
1615956110000|2021-03-17 04:41:50|524.04|520.04|524.02|520.02|524.06|520.06|524.02|520.02|8
1615956120000|2021-03-17 04:42:00|524.01|520.01|523.97|519.97|524.06|520.06|523.97|519.97|8
1615956140000|2021-03-17 04:42:20|523.91|519.91|523.92|519.92|523.99|519.99|523.91|519.91|7
1615956150000|2021-03-17 04:42:30|523.95|519.95|523.98|519.98|524|520|523.95|519.95|12
1615956160000|2021-03-17 04:42:40|523.97|519.97|524.02|520.02|524.02|520.02|523.93|519.93|12
1615956170000|2021-03-17 04:42:50|524.01|520.01|524.06|520.06|524.06|520.06|523.95|519.95|16
1615956180000|2021-03-17 04:43:00|524.05|520.05|524.09|520.09|524.13|520.13|524.04|520.04|17
1615956190000|2021-03-17 04:43:10|524.08|520.08|524.12|520.12|524.12|520.12|524.08|520.08|10
1615956200000|2021-03-17 04:43:20|524.14|520.14|524.21|520.21|524.21|520.21|524.14|520.14|18
1615956210000|2021-03-17 04:43:30|524.22|520.22|524.29|520.29|524.31|520.31|524.22|520.22|18
1615956220000|2021-03-17 04:43:40|524.32|520.32|524.41|520.41|524.45|520.45|524.32|520.32|8
1615956230000|2021-03-17 04:43:50|524.42|520.42|524.59|520.59|524.6|520.6|524.42|520.42|18
1615956240000|2021-03-17 04:44:00|524.6|520.6|524.57|520.57|524.62|520.62|524.55|520.55|20
1615956250000|2021-03-17 04:44:10|524.58|520.58|524.58|520.58|524.58|520.58|524.53|520.53|22
1615956260000|2021-03-17 04:44:20|524.59|520.59|524.53|520.53|524.59|520.59|524.49|520.49|20
1615956270000|2021-03-17 04:44:30|524.54|520.54|524.49|520.49|524.56|520.56|524.49|520.49|19
1615956280000|2021-03-17 04:44:40|524.51|520.51|524.42|520.42|524.55|520.55|524.41|520.41|22
1615956290000|2021-03-17 04:44:50|524.43|520.43|524.33|520.33|524.45|520.45|524.33|520.33|24
1615956300000|2021-03-17 04:45:00|524.32|520.32|524.36|520.36|524.37|520.37|524.31|520.31|21
1615956310000|2021-03-17 04:45:10|524.35|520.35|524.31|520.31|524.37|520.37|524.29|520.29|22
1615956320000|2021-03-17 04:45:20|524.27|520.27|524.24|520.24|524.32|520.32|524.16|520.16|22
1615956330000|2021-03-17 04:45:30|524.19|520.19|524.06|520.06|524.2|520.2|523.99|519.99|26
1615956340000|2021-03-17 04:45:40|524.02|520.02|523.99|519.99|524.09|520.09|523.95|519.95|27
1615956350000|2021-03-17 04:45:50|523.98|519.98|524|520|524.02|520.02|523.97|519.97|17
1615956360000|2021-03-17 04:46:00|524.01|520.01|523.86|519.86|524.01|520.01|523.79|519.79|26
1615956370000|2021-03-17 04:46:10|523.81|519.81|523.81|519.81|523.9|519.9|523.79|519.79|21
1615956380000|2021-03-17 04:46:20|523.82|519.82|523.78|519.78|523.88|519.88|523.78|519.78|18
1615956390000|2021-03-17 04:46:30|523.79|519.79|523.83|519.83|523.88|519.88|523.79|519.79|20
1615956400000|2021-03-17 04:46:40|523.79|519.79|524.13|520.13|524.13|520.13|523.79|519.79|25
1615956410000|2021-03-17 04:46:50|524.14|520.14|524.21|520.21|524.21|520.21|524.14|520.14|21
1615956420000|2021-03-17 04:47:00|524.2|520.2|524.15|520.15|524.2|520.2|524.15|520.15|15
1615956430000|2021-03-17 04:47:10|524.16|520.16|524.1|520.1|524.16|520.16|524|520|20
1615956440000|2021-03-17 04:47:20|524.11|520.11|524.13|520.13|524.14|520.14|524.08|520.08|22
1615956450000|2021-03-17 04:47:30|524.11|520.11|524.12|520.12|524.16|520.16|524.11|520.11|19
1615956460000|2021-03-17 04:47:40|524.14|520.14|524.23|520.23|524.25|520.25|524.12|520.12|19
1615956470000|2021-03-17 04:47:50|524.22|520.22|524.27|520.27|524.27|520.27|524.2|520.2|17
1615956480000|2021-03-17 04:48:00|524.26|520.26|524.23|520.23|524.29|520.29|524.2|520.2|22
1615956490000|2021-03-17 04:48:10|524.22|520.22|524.2|520.2|524.22|520.22|524.15|520.15|16
1615956500000|2021-03-17 04:48:20|524.19|520.19|524.1|520.1|524.2|520.2|524.09|520.09|18
1615956510000|2021-03-17 04:48:30|524.14|520.14|524.17|520.17|524.2|520.2|524.1|520.1|20
1615956520000|2021-03-17 04:48:40|524.16|520.16|524.16|520.16|524.18|520.18|524.15|520.15|14
1615956530000|2021-03-17 04:48:50|524.17|520.17|524.14|520.14|524.18|520.18|524.11|520.11|11
1615956540000|2021-03-17 04:49:00|524.15|520.15|524.15|520.15|524.17|520.17|524.1|520.1|14
1615956550000|2021-03-17 04:49:10|524.14|520.14|524.27|520.27|524.29|520.29|524.12|520.12|20
1615956560000|2021-03-17 04:49:20|524.25|520.25|524.37|520.37|524.37|520.37|524.25|520.25|18
1615956570000|2021-03-17 04:49:30|524.36|520.36|524.33|520.33|524.4|520.4|524.31|520.31|15
1615956580000|2021-03-17 04:49:40|524.29|520.29|524.39|520.39|524.4|520.4|524.29|520.29|9
1615956590000|2021-03-17 04:49:50|524.38|520.38|524.38|520.38|524.4|520.4|524.35|520.35|16
1615956600000|2021-03-17 04:50:00|524.39|520.39|524.35|520.35|524.39|520.39|524.31|520.31|24
1615956610000|2021-03-17 04:50:10|524.34|520.34|524.26|520.26|524.34|520.34|524.25|520.25|17
1615956620000|2021-03-17 04:50:20|524.27|520.27|524.27|520.27|524.3|520.3|524.26|520.26|16
1615956630000|2021-03-17 04:50:30|524.25|520.25|524.34|520.34|524.34|520.34|524.24|520.24|19
1615956640000|2021-03-17 04:50:40|524.36|520.36|524.3|520.3|524.36|520.36|524.26|520.26|24
1615956650000|2021-03-17 04:50:50|524.28|520.28|524.3|520.3|524.31|520.31|524.28|520.28|18
1615956660000|2021-03-17 04:51:00|524.31|520.31|524.26|520.26|524.31|520.31|524.26|520.26|16
1615956670000|2021-03-17 04:51:10|524.28|520.28|524.21|520.21|524.28|520.28|524.21|520.21|16
1615956680000|2021-03-17 04:51:20|524.2|520.2|524.19|520.19|524.22|520.22|524.19|520.19|11
1615956690000|2021-03-17 04:51:30|524.18|520.18|524.09|520.09|524.2|520.2|524.06|520.06|22
1615956700000|2021-03-17 04:51:40|524.08|520.08|524.11|520.11|524.12|520.12|524.01|520.01|19
1615956710000|2021-03-17 04:51:50|524.12|520.12|523.88|519.88|524.12|520.12|523.86|519.86|21
1615956720000|2021-03-17 04:52:00|523.89|519.89|523.85|519.85|523.89|519.89|523.83|519.83|14
1615956730000|2021-03-17 04:52:10|523.82|519.82|523.64|519.64|523.82|519.82|523.63|519.63|22
1615956740000|2021-03-17 04:52:20|523.41|519.41|523.34|519.34|523.52|519.52|523.3|519.3|27
1615956750000|2021-03-17 04:52:30|523.36|519.36|523.58|519.58|523.58|519.58|523.36|519.36|29
1615956760000|2021-03-17 04:52:40|523.52|519.52|523.46|519.46|523.53|519.53|523.43|519.43|28
1615956770000|2021-03-17 04:52:50|523.43|519.43|523.45|519.45|523.47|519.47|523.41|519.41|23
1615956780000|2021-03-17 04:53:00|523.4|519.4|523.36|519.36|523.45|519.45|523.18|519.18|29
1615956790000|2021-03-17 04:53:10|523.29|519.29|523.33|519.33|523.36|519.36|523.29|519.29|17
1615956800000|2021-03-17 04:53:20|523.32|519.32|523.49|519.49|523.52|519.52|523.32|519.32|17
1615956810000|2021-03-17 04:53:30|523.51|519.51|523.5|519.5|523.51|519.51|523.41|519.41|25
1615956820000|2021-03-17 04:53:40|523.54|519.54|523.54|519.54|523.54|519.54|523.37|519.37|24
1615956830000|2021-03-17 04:53:50|523.55|519.55|523.43|519.43|523.55|519.55|523.35|519.35|16
1615956840000|2021-03-17 04:54:00|523.45|519.45|523.55|519.55|523.57|519.57|523.43|519.43|21
1615956850000|2021-03-17 04:54:10|523.56|519.56|523.46|519.46|523.58|519.58|523.4|519.4|25
1615956860000|2021-03-17 04:54:20|523.42|519.42|523.53|519.53|523.55|519.55|523.42|519.42|16
1615956870000|2021-03-17 04:54:30|523.52|519.52|523.52|519.52|523.55|519.55|523.49|519.49|17
1615956880000|2021-03-17 04:54:40|523.53|519.53|523.44|519.44|523.53|519.53|523.44|519.44|12
1615956890000|2021-03-17 04:54:50|523.43|519.43|523.34|519.34|523.43|519.43|523.27|519.27|21
1615956900000|2021-03-17 04:55:00|523.33|519.33|523.31|519.31|523.34|519.34|523.27|519.27|15
1615956910000|2021-03-17 04:55:10|523.32|519.32|523.3|519.3|523.34|519.34|523.29|519.29|8
1615956920000|2021-03-17 04:55:20|523.32|519.32|523.35|519.35|523.45|519.45|523.32|519.32|12
1615956930000|2021-03-17 04:55:30|523.36|519.36|523.38|519.38|523.39|519.39|523.34|519.34|10
1615956940000|2021-03-17 04:55:40|523.43|519.43|523.56|519.56|523.57|519.57|523.38|519.38|20
1615956950000|2021-03-17 04:55:50|523.57|519.57|523.35|519.35|523.59|519.59|523.34|519.34|19
1615956960000|2021-03-17 04:56:00|523.41|519.41|523.34|519.34|523.41|519.41|523.3|519.3|28
1615956970000|2021-03-17 04:56:10|523.37|519.37|523.48|519.48|523.5|519.5|523.28|519.28|19
1615956980000|2021-03-17 04:56:20|523.47|519.47|523.41|519.41|523.48|519.48|523.41|519.41|25
1615956990000|2021-03-17 04:56:30|523.43|519.43|523.52|519.52|523.52|519.52|523.32|519.32|20
1615957000000|2021-03-17 04:56:40|523.49|519.49|523.47|519.47|523.5|519.5|523.44|519.44|19
1615957010000|2021-03-17 04:56:50|523.46|519.46|523.55|519.55|523.57|519.57|523.46|519.46|12
1615957020000|2021-03-17 04:57:00|523.54|519.54|523.82|519.82|523.83|519.83|523.54|519.54|22
1615957030000|2021-03-17 04:57:10|523.83|519.83|523.99|519.99|524.02|520.02|523.8|519.8|19
1615957040000|2021-03-17 04:57:20|524|520|524.56|520.56|524.56|520.56|524|520|26
1615957050000|2021-03-17 04:57:30|524.55|520.55|524.42|520.42|524.55|520.55|524.42|520.42|25
1615957060000|2021-03-17 04:57:40|524.45|520.45|524.36|520.36|524.45|520.45|524.34|520.34|17
1615957070000|2021-03-17 04:57:50|524.29|520.29|524.31|520.31|524.31|520.31|524.15|520.15|25
1615957080000|2021-03-17 04:58:00|524.3|520.3|524.48|520.48|524.5|520.5|524.27|520.27|24
1615957090000|2021-03-17 04:58:10|524.47|520.47|524.57|520.57|524.57|520.57|524.46|520.46|18
1615957100000|2021-03-17 04:58:20|524.54|520.54|524.54|520.54|524.55|520.55|524.47|520.47|15
1615957110000|2021-03-17 04:58:30|524.52|520.52|524.66|520.66|524.7|520.7|524.47|520.47|23
1615957120000|2021-03-17 04:58:40|524.67|520.67|524.62|520.62|524.72|520.72|524.59|520.59|24
1615957130000|2021-03-17 04:58:50|524.63|520.63|524.54|520.54|524.64|520.64|524.44|520.44|21
1615957140000|2021-03-17 04:59:00|524.56|520.56|524.35|520.35|524.56|520.56|524.34|520.34|21
1615957150000|2021-03-17 04:59:10|524.36|520.36|524.19|520.19|524.36|520.36|524.11|520.11|20
1615957160000|2021-03-17 04:59:20|524.13|520.13|524.09|520.09|524.2|520.2|524.03|520.03|21
1615957170000|2021-03-17 04:59:30|524.07|520.07|524.2|520.2|524.45|520.45|524.07|520.07|27
1615957180000|2021-03-17 04:59:40|524.21|520.21|523.94|519.94|524.23|520.23|523.92|519.92|20
1615957190000|2021-03-17 04:59:50|523.95|519.95|523.93|519.93|524.04|520.04|523.91|519.91|21
1615957200000|2021-03-17 05:00:00|523.92|519.92|523.72|519.72|524|520|523.71|519.71|26
1615957210000|2021-03-17 05:00:10|523.71|519.71|523.61|519.61|523.73|519.73|523.6|519.6|17
1615957220000|2021-03-17 05:00:20|523.6|519.6|523.2|519.2|523.64|519.64|523.2|519.2|18
1615957230000|2021-03-17 05:00:30|523.32|519.32|522.9|518.9|523.32|519.32|522.86|518.86|29
1615957240000|2021-03-17 05:00:40|522.93|518.93|522.94|518.94|522.94|518.94|522.89|518.89|10
1615957250000|2021-03-17 05:00:50|522.9|518.9|522.95|518.95|522.95|518.95|522.9|518.9|17
1615957260000|2021-03-17 05:01:00|522.96|518.96|522.94|518.94|523.03|519.03|522.91|518.91|19
1615957270000|2021-03-17 05:01:10|522.95|518.95|522.8|518.8|522.95|518.95|522.79|518.79|27
1615957280000|2021-03-17 05:01:20|522.73|518.73|522.51|518.51|522.73|518.73|522.39|518.39|30
1615957290000|2021-03-17 05:01:30|522.52|518.52|522.48|518.48|522.56|518.56|522.43|518.43|15
1615957300000|2021-03-17 05:01:40|522.42|518.42|522.33|518.33|522.48|518.48|522.33|518.33|27
1615957310000|2021-03-17 05:01:50|522.34|518.34|521.96|517.96|522.36|518.36|521.93|517.93|29
1615957320000|2021-03-17 05:02:00|521.94|517.94|522.04|518.04|522.09|518.09|521.93|517.93|22
1615957330000|2021-03-17 05:02:10|522.13|518.13|522.33|518.33|522.36|518.36|522.13|518.13|24
1615957340000|2021-03-17 05:02:20|522.32|518.32|522.32|518.32|522.35|518.35|522.29|518.29|24
1615957350000|2021-03-17 05:02:30|522.31|518.31|522.41|518.41|522.43|518.43|522.3|518.3|15
1615957360000|2021-03-17 05:02:40|522.38|518.38|522.41|518.41|522.43|518.43|522.36|518.36|20
1615957370000|2021-03-17 05:02:50|522.38|518.38|522.41|518.41|522.43|518.43|522.35|518.35|19
1615957380000|2021-03-17 05:03:00|522.37|518.37|522.33|518.33|522.39|518.39|522.33|518.33|20
1615957390000|2021-03-17 05:03:10|522.35|518.35|522.08|518.08|522.37|518.37|522.07|518.07|15
1615957400000|2021-03-17 05:03:20|522.11|518.11|522.27|518.27|522.34|518.34|522.05|518.05|26
1615957410000|2021-03-17 05:03:30|522.26|518.26|522.34|518.34|522.36|518.36|522.26|518.26|14
1615957420000|2021-03-17 05:03:40|522.33|518.33|522.27|518.27|522.35|518.35|522.24|518.24|20
1615957430000|2021-03-17 05:03:50|522.25|518.25|522.35|518.35|522.42|518.42|522.25|518.25|21
1615957440000|2021-03-17 05:04:00|522.33|518.33|521.03|517.03|522.33|518.33|521.01|517.01|32
1615957450000|2021-03-17 05:04:10|521.05|517.05|520.96|516.96|521.11|517.11|520.93|516.93|28
1615957460000|2021-03-17 05:04:20|520.94|516.94|520.73|516.73|520.96|516.96|520.73|516.73|22
1615957470000|2021-03-17 05:04:30|520.74|516.74|520.65|516.65|520.78|516.78|520.53|516.53|20
1615957480000|2021-03-17 05:04:40|520.69|516.69|521.05|517.05|521.07|517.07|520.69|516.69|24
1615957490000|2021-03-17 05:04:50|521|517|520.99|516.99|521.06|517.06|520.97|516.97|17
1615957500000|2021-03-17 05:05:00|521|517|520.92|516.92|521.01|517.01|520.91|516.91|23
1615957510000|2021-03-17 05:05:10|520.93|516.93|521.29|517.29|521.3|517.3|520.93|516.93|22
1615957520000|2021-03-17 05:05:20|521.3|517.3|521.36|517.36|521.44|517.44|521.29|517.29|25
1615957530000|2021-03-17 05:05:30|521.35|517.35|521.34|517.34|521.39|517.39|521.31|517.31|21
1615957540000|2021-03-17 05:05:40|521.32|517.32|521.32|517.32|521.33|517.33|521.29|517.29|10
1615957550000|2021-03-17 05:05:50|521.31|517.31|521.31|517.31|521.33|517.33|521.31|517.31|13
1615957560000|2021-03-17 05:06:00|521.33|517.33|521.48|517.48|521.53|517.53|521.31|517.31|17
1615957570000|2021-03-17 05:06:10|521.5|517.5|521.93|517.93|521.93|517.93|521.49|517.49|22
1615957580000|2021-03-17 05:06:20|521.95|517.95|522.01|518.01|522.05|518.05|521.95|517.95|14
1615957590000|2021-03-17 05:06:30|522.03|518.03|522.1|518.1|522.11|518.11|522|518|13
1615957600000|2021-03-17 05:06:40|522.11|518.11|522.05|518.05|522.11|518.11|522.05|518.05|9
1615957610000|2021-03-17 05:06:50|522.06|518.06|522.15|518.15|522.15|518.15|522.05|518.05|21
1615957620000|2021-03-17 05:07:00|522.11|518.11|522.13|518.13|522.14|518.14|522.08|518.08|20
1615957630000|2021-03-17 05:07:10|522.11|518.11|522.14|518.14|522.14|518.14|522.08|518.08|16
1615957640000|2021-03-17 05:07:20|522.11|518.11|522.16|518.16|522.16|518.16|522.07|518.07|16
1615957650000|2021-03-17 05:07:30|522.14|518.14|522.13|518.13|522.17|518.17|522.11|518.11|13
1615957660000|2021-03-17 05:07:40|522.14|518.14|522.13|518.13|522.16|518.16|522.11|518.11|13
1615957670000|2021-03-17 05:07:50|522.11|518.11|522.19|518.19|522.2|518.2|522.11|518.11|23
1615957680000|2021-03-17 05:08:00|522.18|518.18|522.19|518.19|522.2|518.2|522.12|518.12|10
1615957690000|2021-03-17 05:08:10|522.18|518.18|522.34|518.34|522.34|518.34|522.16|518.16|12
1615957700000|2021-03-17 05:08:20|522.33|518.33|522.44|518.44|522.44|518.44|522.33|518.33|19
1615957710000|2021-03-17 05:08:30|522.45|518.45|522.46|518.46|522.46|518.46|522.35|518.35|19
1615957720000|2021-03-17 05:08:40|522.39|518.39|522.39|518.39|522.46|518.46|522.31|518.31|22
1615957730000|2021-03-17 05:08:50|522.46|518.46|522.39|518.39|522.46|518.46|522.33|518.33|25
1615957740000|2021-03-17 05:09:00|522.37|518.37|522.6|518.6|522.6|518.6|522.36|518.36|15
1615957750000|2021-03-17 05:09:10|522.56|518.56|522.83|518.83|522.84|518.84|522.56|518.56|15
1615957760000|2021-03-17 05:09:20|522.82|518.82|522.87|518.87|522.88|518.88|522.8|518.8|15
1615957770000|2021-03-17 05:09:30|522.86|518.86|522.86|518.86|522.88|518.88|522.82|518.82|15
1615957780000|2021-03-17 05:09:40|522.87|518.87|522.89|518.89|522.91|518.91|522.85|518.85|11
1615957790000|2021-03-17 05:09:50|522.9|518.9|522.86|518.86|522.91|518.91|522.85|518.85|18
1615957800000|2021-03-17 05:10:00|522.87|518.87|522.81|518.81|522.88|518.88|522.81|518.81|10
1615957810000|2021-03-17 05:10:10|522.82|518.82|522.69|518.69|522.82|518.82|522.69|518.69|17
1615957820000|2021-03-17 05:10:20|522.73|518.73|522.72|518.72|522.73|518.73|522.64|518.64|14
1615957830000|2021-03-17 05:10:30|522.73|518.73|522.55|518.55|522.73|518.73|522.55|518.55|17
1615957840000|2021-03-17 05:10:40|522.56|518.56|522.55|518.55|522.56|518.56|522.53|518.53|17
1615957850000|2021-03-17 05:10:50|522.56|518.56|522.52|518.52|522.62|518.62|522.52|518.52|15
1615957860000|2021-03-17 05:11:00|522.51|518.51|522.55|518.55|522.62|518.62|522.51|518.51|23
1615957870000|2021-03-17 05:11:10|522.54|518.54|522.28|518.28|522.55|518.55|522.28|518.28|24
1615957880000|2021-03-17 05:11:20|522.21|518.21|522.31|518.31|522.32|518.32|522.17|518.17|17
1615957890000|2021-03-17 05:11:30|522.3|518.3|522.43|518.43|522.51|518.51|522.3|518.3|20
1615957900000|2021-03-17 05:11:40|522.44|518.44|522.31|518.31|522.46|518.46|522.3|518.3|17
1615957910000|2021-03-17 05:11:50|522.3|518.3|522.5|518.5|522.5|518.5|522.23|518.23|23
1615957920000|2021-03-17 05:12:00|522.47|518.47|522.48|518.48|522.5|518.5|522.45|518.45|14
1615957930000|2021-03-17 05:12:10|522.49|518.49|522.69|518.69|522.69|518.69|522.49|518.49|17
1615957940000|2021-03-17 05:12:20|522.68|518.68|522.59|518.59|522.77|518.77|522.59|518.59|18
1615957950000|2021-03-17 05:12:30|522.63|518.63|522.51|518.51|522.63|518.63|522.51|518.51|19
1615957960000|2021-03-17 05:12:40|522.52|518.52|522.64|518.64|522.68|518.68|522.51|518.51|23
1615957970000|2021-03-17 05:12:50|522.67|518.67|522.59|518.59|522.67|518.67|522.53|518.53|27
1615957980000|2021-03-17 05:13:00|522.61|518.61|522.57|518.57|522.68|518.68|522.55|518.55|19
1615957990000|2021-03-17 05:13:10|522.56|518.56|522.44|518.44|522.62|518.62|522.44|518.44|13
1615958000000|2021-03-17 05:13:20|522.45|518.45|522.36|518.36|522.48|518.48|522.34|518.34|20
1615958010000|2021-03-17 05:13:30|522.39|518.39|522.24|518.24|522.45|518.45|522.24|518.24|24
1615958020000|2021-03-17 05:13:40|522.22|518.22|522.07|518.07|522.22|518.22|522|518|25
1615958030000|2021-03-17 05:13:50|522.03|518.03|522.32|518.32|522.32|518.32|522.02|518.02|25
1615958040000|2021-03-17 05:14:00|522.34|518.34|522.24|518.24|522.41|518.41|522.23|518.23|18
1615958050000|2021-03-17 05:14:10|522.22|518.22|522.08|518.08|522.23|518.23|522.08|518.08|26
1615958060000|2021-03-17 05:14:20|522.15|518.15|522.14|518.14|522.25|518.25|522.1|518.1|19
1615958070000|2021-03-17 05:14:30|522.12|518.12|522.2|518.2|522.24|518.24|522.08|518.08|22
1615958080000|2021-03-17 05:14:40|522.16|518.16|522.26|518.26|522.26|518.26|522.16|518.16|17
1615958090000|2021-03-17 05:14:50|522.27|518.27|522.22|518.22|522.27|518.27|522.16|518.16|22
1615958100000|2021-03-17 05:15:00|522.21|518.21|522.4|518.4|522.4|518.4|522.21|518.21|24
1615958110000|2021-03-17 05:15:10|522.41|518.41|522.75|518.75|522.76|518.76|522.41|518.41|19
1615958120000|2021-03-17 05:15:20|522.77|518.77|523.36|519.36|523.38|519.38|522.76|518.76|27
1615958130000|2021-03-17 05:15:30|523.35|519.35|523.27|519.27|523.39|519.39|523.21|519.21|30
1615958140000|2021-03-17 05:15:40|523.31|519.31|523.5|519.5|523.53|519.53|523.27|519.27|27
1615958150000|2021-03-17 05:15:50|523.57|519.57|523.43|519.43|523.58|519.58|523.43|519.43|14
1615958160000|2021-03-17 05:16:00|523.42|519.42|523.51|519.51|523.51|519.51|523.36|519.36|25
1615958170000|2021-03-17 05:16:10|523.46|519.46|523.24|519.24|523.46|519.46|523.14|519.14|27
1615958180000|2021-03-17 05:16:20|523.25|519.25|523.43|519.43|523.44|519.44|523.19|519.19|23
1615958190000|2021-03-17 05:16:30|523.4|519.4|523.61|519.61|523.61|519.61|523.4|519.4|14
1615958200000|2021-03-17 05:16:40|523.62|519.62|523.71|519.71|523.73|519.73|523.59|519.59|21
1615958210000|2021-03-17 05:16:50|523.72|519.72|523.56|519.56|523.79|519.79|523.56|519.56|24
1615958220000|2021-03-17 05:17:00|523.57|519.57|523.78|519.78|523.79|519.79|523.57|519.57|26
1615958230000|2021-03-17 05:17:10|523.77|519.77|523.77|519.77|523.83|519.83|523.76|519.76|16
1615958240000|2021-03-17 05:17:20|523.8|519.8|523.84|519.84|523.84|519.84|523.72|519.72|18
1615958250000|2021-03-17 05:17:30|523.83|519.83|523.92|519.92|523.92|519.92|523.83|519.83|9
1615958260000|2021-03-17 05:17:40|523.93|519.93|524.01|520.01|524.01|520.01|523.87|519.87|19
1615958270000|2021-03-17 05:17:50|524.02|520.02|523.8|519.8|524.02|520.02|523.8|519.8|17
1615958280000|2021-03-17 05:18:00|523.81|519.81|523.81|519.81|523.86|519.86|523.78|519.78|22
1615958290000|2021-03-17 05:18:10|523.8|519.8|523.85|519.85|523.88|519.88|523.79|519.79|22
1615958300000|2021-03-17 05:18:20|523.86|519.86|523.95|519.95|524|520|523.86|519.86|26
1615958310000|2021-03-17 05:18:30|523.94|519.94|524.02|520.02|524.02|520.02|523.92|519.92|17
1615958320000|2021-03-17 05:18:40|524.01|520.01|524.32|520.32|524.32|520.32|524.01|520.01|22
1615958330000|2021-03-17 05:18:50|524.33|520.33|524.48|520.48|524.51|520.51|524.33|520.33|13
1615958340000|2021-03-17 05:19:00|524.34|520.34|524.31|520.31|524.37|520.37|524.28|520.28|20
1615958350000|2021-03-17 05:19:10|524.3|520.3|524.14|520.14|524.3|520.3|524.11|520.11|15
1615958360000|2021-03-17 05:19:20|524.13|520.13|523.98|519.98|524.13|520.13|523.92|519.92|21
1615958370000|2021-03-17 05:19:30|523.95|519.95|523.93|519.93|523.97|519.97|523.86|519.86|18
1615958380000|2021-03-17 05:19:40|523.92|519.92|524.03|520.03|524.03|520.03|523.92|519.92|18
1615958390000|2021-03-17 05:19:50|524.04|520.04|524.02|520.02|524.1|520.1|524.02|520.02|17
1615958400000|2021-03-17 05:20:00|524.01|520.01|524.09|520.09|524.11|520.11|523.99|519.99|17
1615958410000|2021-03-17 05:20:10|524.08|520.08|524.08|520.08|524.08|520.08|524.06|520.06|10
1615958420000|2021-03-17 05:20:20|524.07|520.07|524.1|520.1|524.12|520.12|524.06|520.06|15
1615958430000|2021-03-17 05:20:30|524.09|520.09|524.06|520.06|524.1|520.1|524.05|520.05|16
1615958440000|2021-03-17 05:20:40|524.05|520.05|523.91|519.91|524.06|520.06|523.89|519.89|12
1615958450000|2021-03-17 05:20:50|523.92|519.92|523.86|519.86|523.92|519.92|523.85|519.85|19
1615958460000|2021-03-17 05:21:00|523.85|519.85|523.85|519.85|523.92|519.92|523.84|519.84|18
1615958470000|2021-03-17 05:21:10|523.84|519.84|523.83|519.83|523.9|519.9|523.83|519.83|16
1615958480000|2021-03-17 05:21:20|523.84|519.84|523.91|519.91|523.92|519.92|523.84|519.84|20
1615958490000|2021-03-17 05:21:30|523.9|519.9|523.95|519.95|523.96|519.96|523.9|519.9|22
1615958500000|2021-03-17 05:21:40|523.96|519.96|523.89|519.89|523.96|519.96|523.88|519.88|17
1615958510000|2021-03-17 05:21:50|523.88|519.88|524.1|520.1|524.13|520.13|523.87|519.87|19
1615958520000|2021-03-17 05:22:00|524.15|520.15|524.12|520.12|524.16|520.16|524.1|520.1|22
1615958530000|2021-03-17 05:22:10|524.11|520.11|524.13|520.13|524.15|520.15|524.1|520.1|12
1615958540000|2021-03-17 05:22:20|524.12|520.12|524.17|520.17|524.17|520.17|524.1|520.1|11
1615958550000|2021-03-17 05:22:30|524.13|520.13|524.3|520.3|524.32|520.32|524.13|520.13|20
1615958560000|2021-03-17 05:22:40|524.31|520.31|524.38|520.38|524.38|520.38|524.23|520.23|20
1615958570000|2021-03-17 05:22:50|524.37|520.37|524.34|520.34|524.38|520.38|524.32|520.32|19
1615958580000|2021-03-17 05:23:00|524.35|520.35|524.32|520.32|524.37|520.37|524.28|520.28|23
1615958590000|2021-03-17 05:23:10|524.31|520.31|524.25|520.25|524.31|520.31|524.25|520.25|7
1615958600000|2021-03-17 05:23:20|524.26|520.26|524.4|520.4|524.45|520.45|524.26|520.26|17
1615958610000|2021-03-17 05:23:30|524.41|520.41|524.51|520.51|524.51|520.51|524.4|520.4|11
1615958620000|2021-03-17 05:23:40|524.5|520.5|524.66|520.66|524.66|520.66|524.49|520.49|13
1615958630000|2021-03-17 05:23:50|524.67|520.67|524.7|520.7|524.7|520.7|524.67|520.67|8
1615958640000|2021-03-17 05:24:00|524.69|520.69|524.7|520.7|524.7|520.7|524.68|520.68|6
1615958650000|2021-03-17 05:24:10|524.71|520.71|524.53|520.53|524.72|520.72|524.49|520.49|17
1615958660000|2021-03-17 05:24:20|524.54|520.54|524.52|520.52|524.54|520.54|524.45|520.45|19
1615958670000|2021-03-17 05:24:30|524.53|520.53|524.54|520.54|524.59|520.59|524.53|520.53|19
1615958680000|2021-03-17 05:24:40|524.55|520.55|524.58|520.58|524.61|520.61|524.48|520.48|17
1615958690000|2021-03-17 05:24:50|524.57|520.57|524.63|520.63|524.63|520.63|524.53|520.53|17
1615958700000|2021-03-17 05:25:00|524.65|520.65|524.63|520.63|524.7|520.7|524.63|520.63|17
1615958710000|2021-03-17 05:25:10|524.62|520.62|524.65|520.65|524.67|520.67|524.62|520.62|17
1615958720000|2021-03-17 05:25:20|524.63|520.63|524.39|520.39|524.64|520.64|524.37|520.37|23
1615958730000|2021-03-17 05:25:30|524.4|520.4|524.45|520.45|524.46|520.46|524.37|520.37|25
1615958740000|2021-03-17 05:25:40|524.44|520.44|524.52|520.52|524.53|520.53|524.36|520.36|21
1615958750000|2021-03-17 05:25:50|524.53|520.53|524.56|520.56|524.58|520.58|524.52|520.52|13
1615958760000|2021-03-17 05:26:00|524.55|520.55|524.47|520.47|524.55|520.55|524.44|520.44|19
1615958770000|2021-03-17 05:26:10|524.5|520.5|524.45|520.45|524.51|520.51|524.42|520.42|24
1615958780000|2021-03-17 05:26:20|524.46|520.46|524.47|520.47|524.48|520.48|524.46|520.46|4
1615958790000|2021-03-17 05:26:30|524.46|520.46|524.44|520.44|524.48|520.48|524.41|520.41|19
1615958800000|2021-03-17 05:26:40|524.45|520.45|524.43|520.43|524.47|520.47|524.39|520.39|16
1615958810000|2021-03-17 05:26:50|524.44|520.44|524.53|520.53|524.53|520.53|524.4|520.4|13
1615958820000|2021-03-17 05:27:00|524.52|520.52|524.65|520.65|524.65|520.65|524.48|520.48|19
1615958830000|2021-03-17 05:27:10|524.58|520.58|524.52|520.52|524.58|520.58|524.49|520.49|17
1615958840000|2021-03-17 05:27:20|524.48|520.48|524.54|520.54|524.55|520.55|524.48|520.48|18
1615958850000|2021-03-17 05:27:30|524.52|520.52|524.53|520.53|524.54|520.54|524.48|520.48|17
1615958860000|2021-03-17 05:27:40|524.54|520.54|524.42|520.42|524.54|520.54|524.4|520.4|18
1615958870000|2021-03-17 05:27:50|524.41|520.41|524.33|520.33|524.41|520.41|524.32|520.32|21
1615958880000|2021-03-17 05:28:00|524.34|520.34|524.45|520.45|524.45|520.45|524.31|520.31|18
1615958890000|2021-03-17 05:28:10|524.44|520.44|524.43|520.43|524.45|520.45|524.39|520.39|15
1615958900000|2021-03-17 05:28:20|524.42|520.42|524.46|520.46|524.46|520.46|524.41|520.41|13
1615958910000|2021-03-17 05:28:30|524.45|520.45|524.5|520.5|524.5|520.5|524.45|520.45|8
1615958920000|2021-03-17 05:28:40|524.51|520.51|524.45|520.45|524.52|520.52|524.45|520.45|17
1615958930000|2021-03-17 05:28:50|524.43|520.43|524.39|520.39|524.43|520.43|524.37|520.37|5
1615958940000|2021-03-17 05:29:00|524.38|520.38|524.28|520.28|524.39|520.39|524.26|520.26|14
1615958950000|2021-03-17 05:29:10|524.27|520.27|524.42|520.42|524.42|520.42|524.27|520.27|24
1615958960000|2021-03-17 05:29:20|524.43|520.43|524.38|520.38|524.49|520.49|524.38|520.38|24
1615958970000|2021-03-17 05:29:30|524.39|520.39|524.45|520.45|524.45|520.45|524.38|520.38|14
1615958980000|2021-03-17 05:29:40|524.46|520.46|524.49|520.49|524.54|520.54|524.45|520.45|26
1615958990000|2021-03-17 05:29:50|524.5|520.5|524.58|520.58|524.63|520.63|524.5|520.5|22
1615959000000|2021-03-17 05:30:00|524.54|520.54|524.51|520.51|524.61|520.61|524.5|520.5|17
1615959010000|2021-03-17 05:30:10|524.5|520.5|524.58|520.58|524.58|520.58|524.5|520.5|12
1615959020000|2021-03-17 05:30:20|524.57|520.57|524.48|520.48|524.6|520.6|524.42|520.42|21
1615959030000|2021-03-17 05:30:30|524.5|520.5|524.43|520.43|524.5|520.5|524.43|520.43|16
1615959040000|2021-03-17 05:30:40|524.44|520.44|524.59|520.59|524.59|520.59|524.44|520.44|14
1615959050000|2021-03-17 05:30:50|524.61|520.61|524.73|520.73|524.77|520.77|524.6|520.6|20
1615959060000|2021-03-17 05:31:00|524.77|520.77|524.78|520.78|524.82|520.82|524.72|520.72|23
1615959070000|2021-03-17 05:31:10|524.77|520.77|524.75|520.75|524.78|520.78|524.7|520.7|14
1615959080000|2021-03-17 05:31:20|524.76|520.76|524.82|520.82|524.84|520.84|524.76|520.76|19
1615959090000|2021-03-17 05:31:30|524.8|520.8|524.74|520.74|524.84|520.84|524.71|520.71|22
1615959100000|2021-03-17 05:31:40|524.72|520.72|524.67|520.67|524.72|520.72|524.64|520.64|7
1615959110000|2021-03-17 05:31:50|524.63|520.63|524.54|520.54|524.67|520.67|524.51|520.51|18
1615959120000|2021-03-17 05:32:00|524.61|520.61|524.4|520.4|524.61|520.61|524.32|520.32|24
1615959130000|2021-03-17 05:32:10|524.37|520.37|524.36|520.36|524.39|520.39|524.32|520.32|23
1615959140000|2021-03-17 05:32:20|524.42|520.42|524.34|520.34|524.44|520.44|524.29|520.29|29
1615959150000|2021-03-17 05:32:30|524.36|520.36|524.36|520.36|524.36|520.36|524.28|520.28|18
1615959160000|2021-03-17 05:32:40|524.29|520.29|524.27|520.27|524.29|520.29|524.09|520.09|26
1615959170000|2021-03-17 05:32:50|524.15|520.15|524.11|520.11|524.27|520.27|524.09|520.09|27
1615959180000|2021-03-17 05:33:00|524.09|520.09|524.19|520.19|524.25|520.25|524.09|520.09|22
1615959190000|2021-03-17 05:33:10|523.97|519.97|524.11|520.11|524.12|520.12|523.96|519.96|17
1615959200000|2021-03-17 05:33:20|524.06|520.06|524.03|520.03|524.09|520.09|524.03|520.03|18
1615959210000|2021-03-17 05:33:30|524.04|520.04|523.96|519.96|524.08|520.08|523.96|519.96|24
1615959220000|2021-03-17 05:33:40|523.95|519.95|523.92|519.92|523.97|519.97|523.91|519.91|15
1615959230000|2021-03-17 05:33:50|523.93|519.93|523.97|519.97|523.99|519.99|523.93|519.93|16
1615959240000|2021-03-17 05:34:00|523.96|519.96|524.02|520.02|524.02|520.02|523.96|519.96|8
1615959250000|2021-03-17 05:34:10|524.01|520.01|523.97|519.97|524.02|520.02|523.92|519.92|14
1615959260000|2021-03-17 05:34:20|523.96|519.96|523.97|519.97|523.99|519.99|523.95|519.95|15
1615959270000|2021-03-17 05:34:30|523.98|519.98|523.96|519.96|523.98|519.98|523.93|519.93|20
1615959280000|2021-03-17 05:34:40|523.95|519.95|523.94|519.94|523.96|519.96|523.93|519.93|13
1615959290000|2021-03-17 05:34:50|523.95|519.95|524|520|524.01|520.01|523.94|519.94|9
1615959300000|2021-03-17 05:35:00|523.98|519.98|523.84|519.84|523.99|519.99|523.84|519.84|19
1615959310000|2021-03-17 05:35:10|523.85|519.85|523.44|519.44|523.85|519.85|523.44|519.44|24
1615959320000|2021-03-17 05:35:20|523.43|519.43|523.45|519.45|523.46|519.46|523.39|519.39|22
1615959330000|2021-03-17 05:35:30|523.46|519.46|523.5|519.5|523.5|519.5|523.43|519.43|13
1615959340000|2021-03-17 05:35:40|523.54|519.54|523.62|519.62|523.67|519.67|523.54|519.54|16
1615959350000|2021-03-17 05:35:50|523.61|519.61|523.45|519.45|523.61|519.61|523.42|519.42|25
1615959360000|2021-03-17 05:36:00|523.44|519.44|523.36|519.36|523.45|519.45|523.36|519.36|22
1615959370000|2021-03-17 05:36:10|523.32|519.32|523.34|519.34|523.38|519.38|523.27|519.27|27
1615959380000|2021-03-17 05:36:20|523.33|519.33|523.42|519.42|523.45|519.45|523.33|519.33|20
1615959390000|2021-03-17 05:36:30|523.41|519.41|523.64|519.64|523.67|519.67|523.35|519.35|28
1615959400000|2021-03-17 05:36:40|523.65|519.65|523.66|519.66|523.89|519.89|523.65|519.65|32
1615959410000|2021-03-17 05:36:50|523.65|519.65|523.62|519.62|523.65|519.65|523.51|519.51|23
1615959420000|2021-03-17 05:37:00|523.61|519.61|523.61|519.61|523.63|519.63|523.61|519.61|5
1615959430000|2021-03-17 05:37:10|523.63|519.63|523.63|519.63|523.64|519.64|523.59|519.59|20
1615959440000|2021-03-17 05:37:20|523.61|519.61|523.78|519.78|523.79|519.79|523.61|519.61|19
1615959450000|2021-03-17 05:37:30|523.75|519.75|523.96|519.96|523.97|519.97|523.75|519.75|18
1615959460000|2021-03-17 05:37:40|523.94|519.94|523.89|519.89|523.97|519.97|523.89|519.89|13
1615959470000|2021-03-17 05:37:50|523.9|519.9|523.92|519.92|523.95|519.95|523.89|519.89|15
1615959480000|2021-03-17 05:38:00|523.91|519.91|523.9|519.9|523.94|519.94|523.9|519.9|10
1615959490000|2021-03-17 05:38:10|523.91|519.91|523.88|519.88|523.91|519.91|523.8|519.8|17
1615959500000|2021-03-17 05:38:20|523.87|519.87|523.78|519.78|523.87|519.87|523.78|519.78|13
1615959510000|2021-03-17 05:38:30|523.77|519.77|523.77|519.77|523.78|519.78|523.77|519.77|3
1615959520000|2021-03-17 05:38:40|523.78|519.78|523.76|519.76|523.8|519.8|523.75|519.75|18
1615959530000|2021-03-17 05:38:50|523.75|519.75|523.76|519.76|523.76|519.76|523.74|519.74|8
1615959540000|2021-03-17 05:39:00|523.75|519.75|523.69|519.69|523.75|519.75|523.69|519.69|11
1615959550000|2021-03-17 05:39:10|523.67|519.67|523.66|519.66|523.7|519.7|523.66|519.66|14
1615959560000|2021-03-17 05:39:20|523.65|519.65|523.55|519.55|523.67|519.67|523.55|519.55|13
1615959570000|2021-03-17 05:39:30|523.54|519.54|523.36|519.36|523.58|519.58|523.35|519.35|20
1615959580000|2021-03-17 05:39:40|523.34|519.34|523.38|519.38|523.4|519.4|523.34|519.34|15
1615959590000|2021-03-17 05:39:50|523.36|519.36|523.36|519.36|523.38|519.38|523.34|519.34|16
1615959600000|2021-03-17 05:40:00|523.37|519.37|523.12|519.12|523.37|519.37|523.09|519.09|23
1615959610000|2021-03-17 05:40:10|523.11|519.11|523.11|519.11|523.11|519.11|523.09|519.09|12
1615959620000|2021-03-17 05:40:20|523.1|519.1|522.96|518.96|523.14|519.14|522.91|518.91|28
1615959630000|2021-03-17 05:40:30|522.97|518.97|523.12|519.12|523.15|519.15|522.94|518.94|27
1615959640000|2021-03-17 05:40:40|523.09|519.09|523.23|519.23|523.29|519.29|523.09|519.09|25
1615959650000|2021-03-17 05:40:50|523.22|519.22|523.45|519.45|523.45|519.45|523.21|519.21|23
1615959660000|2021-03-17 05:41:00|523.44|519.44|523.36|519.36|523.49|519.49|523.32|519.32|23
1615959670000|2021-03-17 05:41:10|523.37|519.37|523.42|519.42|523.43|519.43|523.26|519.26|13
1615959680000|2021-03-17 05:41:20|523.53|519.53|523.74|519.74|523.74|519.74|523.53|519.53|20
1615959690000|2021-03-17 05:41:30|523.72|519.72|523.68|519.68|523.75|519.75|523.66|519.66|17
1615959700000|2021-03-17 05:41:40|523.7|519.7|523.76|519.76|523.81|519.81|523.62|519.62|22
1615959710000|2021-03-17 05:41:50|523.77|519.77|523.9|519.9|523.91|519.91|523.76|519.76|17
1615959720000|2021-03-17 05:42:00|523.89|519.89|523.68|519.68|523.93|519.93|523.62|519.62|25
1615959730000|2021-03-17 05:42:10|523.66|519.66|523.64|519.64|523.67|519.67|523.55|519.55|16
1615959740000|2021-03-17 05:42:20|523.63|519.63|523.7|519.7|523.71|519.71|523.63|519.63|8
1615959750000|2021-03-17 05:42:30|523.71|519.71|523.84|519.84|523.85|519.85|523.65|519.65|17
1615959760000|2021-03-17 05:42:40|523.81|519.81|523.83|519.83|523.83|519.83|523.81|519.81|10
1615959770000|2021-03-17 05:42:50|523.82|519.82|523.88|519.88|523.9|519.9|523.82|519.82|12
1615959780000|2021-03-17 05:43:00|523.89|519.89|524|520|524.02|520.02|523.89|519.89|20
1615959790000|2021-03-17 05:43:10|524.01|520.01|524.13|520.13|524.13|520.13|523.97|519.97|11
1615959800000|2021-03-17 05:43:20|524.1|520.1|524.44|520.44|524.46|520.46|524.1|520.1|20
1615959810000|2021-03-17 05:43:30|524.46|520.46|524.55|520.55|524.55|520.55|524.45|520.45|15
1615959820000|2021-03-17 05:43:40|524.56|520.56|524.64|520.64|524.65|520.65|524.51|520.51|11
1615959830000|2021-03-17 05:43:50|524.65|520.65|524.86|520.86|524.86|520.86|524.63|520.63|17
1615959840000|2021-03-17 05:44:00|524.84|520.84|524.85|520.85|524.93|520.93|524.82|520.82|26
1615959850000|2021-03-17 05:44:10|524.84|520.84|524.82|520.82|524.86|520.86|524.82|520.82|10
1615959860000|2021-03-17 05:44:20|524.85|520.85|524.91|520.91|524.95|520.95|524.85|520.85|6
1615959870000|2021-03-17 05:44:30|524.92|520.92|525|521|525.07|521.07|524.92|520.92|15
1615959880000|2021-03-17 05:44:40|524.99|520.99|525.15|521.15|525.15|521.15|524.99|520.99|16
1615959890000|2021-03-17 05:44:50|525.14|521.14|525.14|521.14|525.15|521.15|525.12|521.12|15
1615959900000|2021-03-17 05:45:00|525.13|521.13|525.16|521.16|525.16|521.16|525.09|521.09|17
1615959910000|2021-03-17 05:45:10|525.15|521.15|525.25|521.25|525.28|521.28|525.15|521.15|13
1615959920000|2021-03-17 05:45:20|525.24|521.24|525.15|521.15|525.28|521.28|525.15|521.15|14
1615959930000|2021-03-17 05:45:30|525.16|521.16|525.18|521.18|525.21|521.21|525.14|521.14|20
1615959940000|2021-03-17 05:45:40|525.17|521.17|525.44|521.44|525.44|521.44|525.17|521.17|16
1615959950000|2021-03-17 05:45:50|525.41|521.41|525.44|521.44|525.44|521.44|525.4|521.4|12
1615959960000|2021-03-17 05:46:00|525.42|521.42|525.52|521.52|525.55|521.55|525.42|521.42|16
1615959970000|2021-03-17 05:46:10|525.53|521.53|525.45|521.45|525.54|521.54|525.42|521.42|19
1615959980000|2021-03-17 05:46:20|525.4|521.4|525.35|521.35|525.49|521.49|525.35|521.35|19
1615959990000|2021-03-17 05:46:30|525.39|521.39|525.34|521.34|525.44|521.44|525.32|521.32|17
1615960000000|2021-03-17 05:46:40|525.31|521.31|525.36|521.36|525.42|521.42|525.31|521.31|20
1615960010000|2021-03-17 05:46:50|525.35|521.35|525.36|521.36|525.41|521.41|525.31|521.31|25
1615960020000|2021-03-17 05:47:00|525.35|521.35|525.44|521.44|525.45|521.45|525.35|521.35|20
1615960030000|2021-03-17 05:47:10|525.45|521.45|525.49|521.49|525.51|521.51|525.45|521.45|18
1615960040000|2021-03-17 05:47:20|525.54|521.54|526.25|522.25|526.3|522.3|525.54|521.54|32
1615960050000|2021-03-17 05:47:30|526.26|522.26|526.2|522.2|526.32|522.32|526.19|522.19|16
1615960060000|2021-03-17 05:47:40|526.25|522.25|526.58|522.58|526.6|522.6|526.2|522.2|19
1615960070000|2021-03-17 05:47:50|526.6|522.6|526.61|522.61|526.64|522.64|526.58|522.58|6
1615960080000|2021-03-17 05:48:00|526.62|522.62|526.65|522.65|526.66|522.66|526.61|522.61|12
1615960090000|2021-03-17 05:48:10|526.6|522.6|526.39|522.39|526.65|522.65|526.37|522.37|28
1615960100000|2021-03-17 05:48:20|526.45|522.45|526.62|522.62|526.62|522.62|526.45|522.45|17
1615960110000|2021-03-17 05:48:30|526.61|522.61|526.64|522.64|526.67|522.67|526.6|522.6|16
1615960120000|2021-03-17 05:48:40|526.63|522.63|526.88|522.88|526.89|522.89|526.63|522.63|24
1615960130000|2021-03-17 05:48:50|526.9|522.9|526.72|522.72|526.92|522.92|526.57|522.57|32
1615960140000|2021-03-17 05:49:00|526.73|522.73|526.74|522.74|526.74|522.74|526.44|522.44|26
1615960150000|2021-03-17 05:49:10|526.73|522.73|526.96|522.96|526.96|522.96|526.71|522.71|12
1615960160000|2021-03-17 05:49:20|526.94|522.94|527.04|523.04|527.04|523.04|526.94|522.94|7
1615960170000|2021-03-17 05:49:30|527.06|523.06|527.07|523.07|527.14|523.14|526.97|522.97|22
1615960180000|2021-03-17 05:49:40|527.04|523.04|527.11|523.11|527.15|523.15|527.03|523.03|31
1615960190000|2021-03-17 05:49:50|527.14|523.14|527.25|523.25|527.25|523.25|527.14|523.14|12
1615960200000|2021-03-17 05:50:00|527.2|523.2|527.17|523.17|527.2|523.2|527.12|523.12|19
1615960210000|2021-03-17 05:50:10|527.22|523.22|527.22|523.22|527.24|523.24|527.17|523.17|15
1615960220000|2021-03-17 05:50:20|527.23|523.23|527.42|523.42|527.42|523.42|527.23|523.23|30
1615960230000|2021-03-17 05:50:30|527.47|523.47|527.55|523.55|527.55|523.55|527.38|523.38|13
1615960240000|2021-03-17 05:50:40|527.56|523.56|527.57|523.57|527.62|523.62|527.44|523.44|19
1615960250000|2021-03-17 05:50:50|527.58|523.58|527.66|523.66|527.73|523.73|527.58|523.58|21
1615960260000|2021-03-17 05:51:00|527.65|523.65|527.29|523.29|527.65|523.65|527.28|523.28|22
1615960270000|2021-03-17 05:51:10|527.22|523.22|527.25|523.25|527.39|523.39|527.2|523.2|25
1615960280000|2021-03-17 05:51:20|527.24|523.24|527.34|523.34|527.36|523.36|527.24|523.24|17
1615960290000|2021-03-17 05:51:30|527.33|523.33|527.27|523.27|527.34|523.34|527.22|523.22|21
1615960300000|2021-03-17 05:51:40|527.23|523.23|527.36|523.36|527.38|523.38|527.22|523.22|26
1615960310000|2021-03-17 05:51:50|527.37|523.37|527.41|523.41|527.54|523.54|527.34|523.34|18
1615960320000|2021-03-17 05:52:00|527.4|523.4|527.48|523.48|527.53|523.53|527.4|523.4|25
1615960330000|2021-03-17 05:52:10|527.47|523.47|527.47|523.47|527.5|523.5|527.34|523.34|25
1615960340000|2021-03-17 05:52:20|527.48|523.48|527.61|523.61|527.61|523.61|527.46|523.46|24
1615960350000|2021-03-17 05:52:30|527.63|523.63|528.05|524.05|528.07|524.07|527.63|523.63|24
1615960360000|2021-03-17 05:52:40|528.03|524.03|528.05|524.05|528.08|524.08|527.98|523.98|15
1615960370000|2021-03-17 05:52:50|528.06|524.06|528.12|524.12|528.14|524.14|528.06|524.06|12
1615960380000|2021-03-17 05:53:00|528.11|524.11|528.1|524.1|528.11|524.11|528.05|524.05|16
1615960390000|2021-03-17 05:53:10|528.09|524.09|528.12|524.12|528.12|524.12|528.09|524.09|6
1615960400000|2021-03-17 05:53:20|528.11|524.11|528.09|524.09|528.11|524.11|528.07|524.07|11
1615960410000|2021-03-17 05:53:30|528.1|524.1|528.09|524.09|528.11|524.11|528.09|524.09|4
1615960420000|2021-03-17 05:53:40|528.1|524.1|528.03|524.03|528.1|524.1|528|524|18
1615960430000|2021-03-17 05:53:50|528.02|524.02|528.01|524.01|528.03|524.03|528.01|524.01|12
1615960440000|2021-03-17 05:54:00|528.02|524.02|528.02|524.02|528.02|524.02|528.02|524.02|1
1615960450000|2021-03-17 05:54:10|528|524|528.07|524.07|528.08|524.08|528|524|11
1615960460000|2021-03-17 05:54:20|528.06|524.06|528.01|524.01|528.07|524.07|528|524|16
1615960470000|2021-03-17 05:54:30|528.02|524.02|528.07|524.07|528.11|524.11|528.02|524.02|14
1615960480000|2021-03-17 05:54:40|528.09|524.09|528.03|524.03|528.09|524.09|528.01|524.01|18
1615960490000|2021-03-17 05:54:50|528.02|524.02|528.04|524.04|528.04|524.04|528.02|524.02|5
1615960500000|2021-03-17 05:55:00|528.03|524.03|528.06|524.06|528.08|524.08|528.02|524.02|20
1615960510000|2021-03-17 05:55:10|528.09|524.09|528.09|524.09|528.11|524.11|528.09|524.09|11
1615960520000|2021-03-17 05:55:20|528.07|524.07|528.07|524.07|528.09|524.09|528.07|524.07|6
1615960540000|2021-03-17 05:55:40|528.06|524.06|528.05|524.05|528.07|524.07|528.05|524.05|6
1615960550000|2021-03-17 05:55:50|528.04|524.04|528.04|524.04|528.07|524.07|528.04|524.04|4
1615960560000|2021-03-17 05:56:00|528.03|524.03|528.06|524.06|528.08|524.08|528.03|524.03|14
1615960570000|2021-03-17 05:56:10|528.07|524.07|528.02|524.02|528.07|524.07|528.02|524.02|10
1615960580000|2021-03-17 05:56:20|528.01|524.01|528.18|524.18|528.18|524.18|528.01|524.01|26
1615960590000|2021-03-17 05:56:30|528.14|524.14|528.16|524.16|528.21|524.21|528.13|524.13|15
1615960600000|2021-03-17 05:56:40|528.17|524.17|528.27|524.27|528.27|524.27|528.17|524.17|17
1615960610000|2021-03-17 05:56:50|528.35|524.35|528.32|524.32|528.35|524.35|528.32|524.32|10
1615960620000|2021-03-17 05:57:00|528.34|524.34|528.38|524.38|528.38|524.38|528.34|524.34|16
1615960630000|2021-03-17 05:57:10|528.37|524.37|528.33|524.33|528.37|524.37|528.33|524.33|13
1615960640000|2021-03-17 05:57:20|528.32|524.32|528.29|524.29|528.33|524.33|528.27|524.27|13
1615960650000|2021-03-17 05:57:30|528.34|524.34|528.4|524.4|528.42|524.42|528.32|524.32|21
1615960660000|2021-03-17 05:57:40|528.41|524.41|528.4|524.4|528.42|524.42|528.36|524.36|14
1615960670000|2021-03-17 05:57:50|528.41|524.41|528.44|524.44|528.44|524.44|528.39|524.39|14
1615960680000|2021-03-17 05:58:00|528.4|524.4|528.34|524.34|528.48|524.48|528.33|524.33|19
1615960690000|2021-03-17 05:58:10|528.33|524.33|528.32|524.32|528.33|524.33|528.29|524.29|12
1615960700000|2021-03-17 05:58:20|528.31|524.31|528.3|524.3|528.31|524.31|528.28|524.28|12
1615960710000|2021-03-17 05:58:30|528.31|524.31|528.36|524.36|528.4|524.4|528.3|524.3|19
1615960720000|2021-03-17 05:58:40|528.37|524.37|528.34|524.34|528.41|524.41|528.33|524.33|21
1615960730000|2021-03-17 05:58:50|528.32|524.32|528.33|524.33|528.35|524.35|528.32|524.32|14
1615960740000|2021-03-17 05:59:00|528.32|524.32|528.35|524.35|528.35|524.35|528.32|524.32|15
1615960750000|2021-03-17 05:59:10|528.34|524.34|528.35|524.35|528.36|524.36|528.33|524.33|8
1615960760000|2021-03-17 05:59:20|528.34|524.34|528.32|524.32|528.39|524.39|528.32|524.32|13
1615960770000|2021-03-17 05:59:30|528.31|524.31|528.35|524.35|528.35|524.35|528.3|524.3|11
1615960780000|2021-03-17 05:59:40|528.34|524.34|528.41|524.41|528.49|524.49|528.34|524.34|16
1615960790000|2021-03-17 05:59:50|528.4|524.4|528.4|524.4|528.42|524.42|528.4|524.4|15
1615960800000|2021-03-17 06:00:00|528.41|524.41|528.54|524.54|528.54|524.54|528.38|524.38|20
1615960810000|2021-03-17 06:00:10|528.53|524.53|528.5|524.5|528.56|524.56|528.46|524.46|19
1615960820000|2021-03-17 06:00:20|528.48|524.48|528.45|524.45|528.56|524.56|528.45|524.45|17
1615960830000|2021-03-17 06:00:30|528.43|524.43|528.4|524.4|528.49|524.49|528.38|524.38|17
1615960840000|2021-03-17 06:00:40|528.38|524.38|528.21|524.21|528.4|524.4|528.19|524.19|24
1615960850000|2021-03-17 06:00:50|528.22|524.22|528.23|524.23|528.33|524.33|528.18|524.18|15
1615960860000|2021-03-17 06:01:00|528.24|524.24|528.1|524.1|528.28|524.28|528.08|524.08|22
1615960870000|2021-03-17 06:01:10|528.08|524.08|528.08|524.08|528.12|524.12|528.07|524.07|13
1615960880000|2021-03-17 06:01:20|528.06|524.06|528.08|524.08|528.1|524.1|528.01|524.01|15
1615960890000|2021-03-17 06:01:30|528.09|524.09|528.14|524.14|528.17|524.17|528.09|524.09|16
1615960900000|2021-03-17 06:01:40|528.15|524.15|528.2|524.2|528.2|524.2|528.15|524.15|23
1615960910000|2021-03-17 06:01:50|528.19|524.19|528.64|524.64|528.64|524.64|528.17|524.17|21
1615960920000|2021-03-17 06:02:00|528.62|524.62|528.58|524.58|528.68|524.68|528.55|524.55|16
1615960930000|2021-03-17 06:02:10|528.61|524.61|528.59|524.59|528.64|524.64|528.53|524.53|26
1615960940000|2021-03-17 06:02:20|528.57|524.57|528.6|524.6|528.61|524.61|528.56|524.56|16
1615960950000|2021-03-17 06:02:30|528.61|524.61|528.45|524.45|528.63|524.63|528.45|524.45|22
1615960960000|2021-03-17 06:02:40|528.46|524.46|528.75|524.75|528.77|524.77|528.46|524.46|21
1615960970000|2021-03-17 06:02:50|528.74|524.74|528.7|524.7|528.76|524.76|528.7|524.7|16
1615960980000|2021-03-17 06:03:00|528.68|524.68|528.7|524.7|528.71|524.71|528.68|524.68|11
1615960990000|2021-03-17 06:03:10|528.71|524.71|528.61|524.61|528.71|524.71|528.59|524.59|19
1615961000000|2021-03-17 06:03:20|528.58|524.58|528.59|524.59|528.61|524.61|528.57|524.57|20
1615961010000|2021-03-17 06:03:30|528.6|524.6|528.61|524.61|528.63|524.63|528.55|524.55|22
1615961020000|2021-03-17 06:03:40|528.62|524.62|528.4|524.4|528.63|524.63|528.4|524.4|21
1615961030000|2021-03-17 06:03:50|528.42|524.42|528.36|524.36|528.42|524.42|528.32|524.32|19
1615961040000|2021-03-17 06:04:00|528.35|524.35|528.05|524.05|528.35|524.35|528.05|524.05|12
1615961050000|2021-03-17 06:04:10|528.03|524.03|527.91|523.91|528.05|524.05|527.8|523.8|29
1615961060000|2021-03-17 06:04:20|527.85|523.85|528.02|524.02|528.06|524.06|527.84|523.84|22
1615961070000|2021-03-17 06:04:30|528|524|527.76|523.76|528|524|527.76|523.76|20
1615961080000|2021-03-17 06:04:40|527.77|523.77|527.73|523.73|527.78|523.78|527.71|523.71|16
1615961090000|2021-03-17 06:04:50|527.72|523.72|527.72|523.72|527.73|523.73|527.71|523.71|5
1615961100000|2021-03-17 06:05:00|527.73|523.73|527.93|523.93|527.95|523.95|527.73|523.73|20
1615961110000|2021-03-17 06:05:10|527.92|523.92|528.02|524.02|528.02|524.02|527.89|523.89|18
1615961120000|2021-03-17 06:05:20|528.03|524.03|528.11|524.11|528.11|524.11|528.03|524.03|14
1615961130000|2021-03-17 06:05:30|528.1|524.1|528.03|524.03|528.1|524.1|528.01|524.01|12
1615961140000|2021-03-17 06:05:40|528.02|524.02|527.91|523.91|528.02|524.02|527.89|523.89|22
1615961150000|2021-03-17 06:05:50|527.89|523.89|527.79|523.79|527.91|523.91|527.7|523.7|19
1615961160000|2021-03-17 06:06:00|527.8|523.8|527.62|523.62|527.85|523.85|527.61|523.61|21
1615961170000|2021-03-17 06:06:10|527.63|523.63|527.5|523.5|527.63|523.63|527.48|523.48|22
1615961180000|2021-03-17 06:06:20|527.48|523.48|527.47|523.47|527.53|523.53|527.47|523.47|16
1615961190000|2021-03-17 06:06:30|527.43|523.43|527.52|523.52|527.52|523.52|527.43|523.43|15
1615961200000|2021-03-17 06:06:40|527.51|523.51|527.51|523.51|527.52|523.52|527.47|523.47|9
1615961210000|2021-03-17 06:06:50|527.53|523.53|527.68|523.68|527.68|523.68|527.48|523.48|9
1615961220000|2021-03-17 06:07:00|527.69|523.69|527.74|523.74|527.79|523.79|527.66|523.66|18
1615961230000|2021-03-17 06:07:10|527.75|523.75|527.61|523.61|527.75|523.75|527.59|523.59|19
1615961240000|2021-03-17 06:07:20|527.62|523.62|527.52|523.52|527.62|523.62|527.52|523.52|20
1615961250000|2021-03-17 06:07:30|527.49|523.49|527.37|523.37|527.5|523.5|527.35|523.35|12
1615961260000|2021-03-17 06:07:40|527.38|523.38|527.45|523.45|527.48|523.48|527.38|523.38|12
1615961270000|2021-03-17 06:07:50|527.46|523.46|527.4|523.4|527.46|523.46|527.4|523.4|20
1615961280000|2021-03-17 06:08:00|527.39|523.39|527.4|523.4|527.41|523.41|527.38|523.38|14
1615961290000|2021-03-17 06:08:10|527.39|523.39|527.56|523.56|527.61|523.61|527.39|523.39|17
1615961300000|2021-03-17 06:08:20|527.55|523.55|527.44|523.44|527.61|523.61|527.44|523.44|18
1615961310000|2021-03-17 06:08:30|527.45|523.45|527.42|523.42|527.45|523.45|527.36|523.36|20
1615961320000|2021-03-17 06:08:40|527.41|523.41|527.38|523.38|527.42|523.42|527.36|523.36|11
1615961330000|2021-03-17 06:08:50|527.36|523.36|527.3|523.3|527.38|523.38|527.26|523.26|13
1615961340000|2021-03-17 06:09:00|527.33|523.33|527.26|523.26|527.33|523.33|527.26|523.26|16
1615961350000|2021-03-17 06:09:10|527.27|523.27|527.22|523.22|527.27|523.27|527.21|523.21|10
1615961360000|2021-03-17 06:09:20|527.2|523.2|527.46|523.46|527.46|523.46|527.2|523.2|12
1615961370000|2021-03-17 06:09:30|527.45|523.45|527.3|523.3|527.45|523.45|527.25|523.25|14
1615961380000|2021-03-17 06:09:40|527.29|523.29|527.28|523.28|527.35|523.35|527.28|523.28|17
1615961390000|2021-03-17 06:09:50|527.29|523.29|527.29|523.29|527.3|523.3|527.29|523.29|3
1615961400000|2021-03-17 06:10:00|527.22|523.22|527.06|523.06|527.23|523.23|527.05|523.05|19
1615961410000|2021-03-17 06:10:10|527.09|523.09|526.97|522.97|527.09|523.09|526.97|522.97|20
1615961420000|2021-03-17 06:10:20|526.98|522.98|526.94|522.94|526.98|522.98|526.93|522.93|21
1615961430000|2021-03-17 06:10:30|526.86|522.86|526.76|522.76|526.86|522.86|526.74|522.74|20
1615961440000|2021-03-17 06:10:40|526.75|522.75|526.59|522.59|526.8|522.8|526.59|522.59|12
1615961450000|2021-03-17 06:10:50|526.57|522.57|526.54|522.54|526.65|522.65|526.52|522.52|20
1615961460000|2021-03-17 06:11:00|526.52|522.52|526.39|522.39|526.61|522.61|526.33|522.33|27
1615961470000|2021-03-17 06:11:10|526.42|522.42|526.73|522.73|526.74|522.74|526.34|522.34|24
1615961480000|2021-03-17 06:11:20|526.7|522.7|526.93|522.93|526.96|522.96|526.7|522.7|17
1615961490000|2021-03-17 06:11:30|526.92|522.92|527.13|523.13|527.13|523.13|526.9|522.9|18
1615961500000|2021-03-17 06:11:40|527.12|523.12|527.24|523.24|527.24|523.24|527.06|523.06|18
1615961510000|2021-03-17 06:11:50|527.25|523.25|527.27|523.27|527.3|523.3|527.25|523.25|17
1615961520000|2021-03-17 06:12:00|527.26|523.26|527.17|523.17|527.26|523.26|527.16|523.16|12
1615961530000|2021-03-17 06:12:10|527.16|523.16|526.92|522.92|527.16|523.16|526.92|522.92|27
1615961540000|2021-03-17 06:12:20|526.93|522.93|527.11|523.11|527.15|523.15|526.9|522.9|22
1615961550000|2021-03-17 06:12:30|527.12|523.12|527.14|523.14|527.15|523.15|527.09|523.09|26
1615961560000|2021-03-17 06:12:40|527.13|523.13|527.13|523.13|527.16|523.16|527.13|523.13|11
1615961570000|2021-03-17 06:12:50|527.14|523.14|527.11|523.11|527.14|523.14|527.11|523.11|5
1615961580000|2021-03-17 06:13:00|527.08|523.08|527.04|523.04|527.09|523.09|527.02|523.02|8
1615961590000|2021-03-17 06:13:10|527.05|523.05|526.79|522.79|527.05|523.05|526.78|522.78|19
1615961600000|2021-03-17 06:13:20|526.77|522.77|526.72|522.72|526.78|522.78|526.69|522.69|19
1615961610000|2021-03-17 06:13:30|526.75|522.75|526.72|522.72|526.81|522.81|526.69|522.69|28
1615961620000|2021-03-17 06:13:40|526.73|522.73|526.64|522.64|526.76|522.76|526.61|522.61|13
1615961630000|2021-03-17 06:13:50|526.6|522.6|526.65|522.65|526.7|522.7|526.58|522.58|23
1615961640000|2021-03-17 06:14:00|526.68|522.68|526.47|522.47|526.68|522.68|526.44|522.44|24
1615961650000|2021-03-17 06:14:10|526.49|522.49|526.69|522.69|526.69|522.69|526.47|522.47|15
1615961660000|2021-03-17 06:14:20|526.7|522.7|526.84|522.84|526.84|522.84|526.66|522.66|14
1615961670000|2021-03-17 06:14:30|526.81|522.81|526.78|522.78|526.81|522.81|526.73|522.73|18
1615961680000|2021-03-17 06:14:40|526.77|522.77|526.77|522.77|526.79|522.79|526.75|522.75|6
1615961690000|2021-03-17 06:14:50|526.78|522.78|526.75|522.75|526.8|522.8|526.7|522.7|15
1615961700000|2021-03-17 06:15:00|526.77|522.77|526.88|522.88|526.9|522.9|526.72|522.72|24
1615961710000|2021-03-17 06:15:10|526.91|522.91|526.96|522.96|526.96|522.96|526.9|522.9|10
1615961720000|2021-03-17 06:15:20|526.95|522.95|526.92|522.92|526.96|522.96|526.89|522.89|15
1615961730000|2021-03-17 06:15:30|526.94|522.94|526.94|522.94|527.03|523.03|526.94|522.94|12
1615961740000|2021-03-17 06:15:40|526.93|522.93|526.72|522.72|526.93|522.93|526.71|522.71|17
1615961750000|2021-03-17 06:15:50|526.71|522.71|526.62|522.62|526.71|522.71|526.62|522.62|16
1615961760000|2021-03-17 06:16:00|526.63|522.63|526.57|522.57|526.64|522.64|526.56|522.56|18
1615961770000|2021-03-17 06:16:10|526.56|522.56|526.61|522.61|526.69|522.69|526.56|522.56|19
1615961780000|2021-03-17 06:16:20|526.6|522.6|526.55|522.55|526.63|522.63|526.54|522.54|15
1615961790000|2021-03-17 06:16:30|526.57|522.57|526.66|522.66|526.66|522.66|526.48|522.48|17
1615961800000|2021-03-17 06:16:40|526.77|522.77|526.74|522.74|526.87|522.87|526.73|522.73|23
1615961810000|2021-03-17 06:16:50|526.75|522.75|526.65|522.65|526.82|522.82|526.65|522.65|21
1615961820000|2021-03-17 06:17:00|526.64|522.64|526.66|522.66|526.66|522.66|526.6|522.6|20
1615961830000|2021-03-17 06:17:10|526.65|522.65|526.69|522.69|526.73|522.73|526.64|522.64|11
1615961840000|2021-03-17 06:17:20|526.71|522.71|526.71|522.71|526.73|522.73|526.71|522.71|6
1615961850000|2021-03-17 06:17:30|526.7|522.7|526.72|522.72|526.72|522.72|526.64|522.64|6
1615961860000|2021-03-17 06:17:40|526.74|522.74|526.84|522.84|526.84|522.84|526.72|522.72|15
1615961870000|2021-03-17 06:17:50|526.8|522.8|526.8|522.8|526.8|522.8|526.78|522.78|9
1615961880000|2021-03-17 06:18:00|526.79|522.79|526.87|522.87|526.87|522.87|526.79|522.79|15
1615961890000|2021-03-17 06:18:10|526.86|522.86|526.87|522.87|526.88|522.88|526.86|522.86|6
1615961900000|2021-03-17 06:18:20|526.93|522.93|526.93|522.93|526.93|522.93|526.93|522.93|1
1615961910000|2021-03-17 06:18:30|526.94|522.94|526.93|522.93|526.96|522.96|526.89|522.89|9
1615961920000|2021-03-17 06:18:40|526.94|522.94|527.01|523.01|527.01|523.01|526.93|522.93|15
1615961930000|2021-03-17 06:18:50|527.08|523.08|527.11|523.11|527.15|523.15|527.08|523.08|14
1615961940000|2021-03-17 06:19:00|527.16|523.16|527.33|523.33|527.33|523.33|527.13|523.13|13
1615961950000|2021-03-17 06:19:10|527.27|523.27|527.43|523.43|527.43|523.43|527.26|523.26|13
1615961960000|2021-03-17 06:19:20|527.45|523.45|527.49|523.49|527.49|523.49|527.33|523.33|19
1615961970000|2021-03-17 06:19:30|527.53|523.53|527.58|523.58|527.58|523.58|527.52|523.52|12
1615961980000|2021-03-17 06:19:40|527.59|523.59|527.54|523.54|527.6|523.6|527.53|523.53|13
1615961990000|2021-03-17 06:19:50|527.55|523.55|527.31|523.31|527.55|523.55|527.31|523.31|20
1615962000000|2021-03-17 06:20:00|527.32|523.32|527.24|523.24|527.34|523.34|527.24|523.24|16
1615962010000|2021-03-17 06:20:10|527.35|523.35|527.29|523.29|527.35|523.35|527.22|523.22|15
1615962020000|2021-03-17 06:20:20|527.3|523.3|527.01|523.01|527.3|523.3|527.01|523.01|20
1615962030000|2021-03-17 06:20:30|527|523|527.23|523.23|527.23|523.23|527|523|16
1615962040000|2021-03-17 06:20:40|527.22|523.22|527.19|523.19|527.22|523.22|527.18|523.18|10
1615962050000|2021-03-17 06:20:50|527.21|523.21|527.17|523.17|527.21|523.21|527.04|523.04|17
1615962060000|2021-03-17 06:21:00|527.15|523.15|527.08|523.08|527.15|523.15|527.07|523.07|19
1615962070000|2021-03-17 06:21:10|527.07|523.07|527.04|523.04|527.11|523.11|526.9|522.9|19
1615962080000|2021-03-17 06:21:20|527.01|523.01|526.99|522.99|527.15|523.15|526.98|522.98|18
1615962090000|2021-03-17 06:21:30|527.03|523.03|527.15|523.15|527.18|523.18|526.99|522.99|20
1615962100000|2021-03-17 06:21:40|527.07|523.07|527.06|523.06|527.16|523.16|527|523|14
1615962110000|2021-03-17 06:21:50|527.04|523.04|527.01|523.01|527.06|523.06|526.93|522.93|19
1615962120000|2021-03-17 06:22:00|527.02|523.02|526.98|522.98|527.02|523.02|526.97|522.97|8
1615962130000|2021-03-17 06:22:10|526.99|522.99|526.98|522.98|527.06|523.06|526.96|522.96|16
1615962140000|2021-03-17 06:22:20|526.99|522.99|527|523|527.01|523.01|526.98|522.98|6
1615962150000|2021-03-17 06:22:30|527.01|523.01|526.92|522.92|527.01|523.01|526.91|522.91|13
1615962160000|2021-03-17 06:22:40|526.91|522.91|526.94|522.94|527|523|526.91|522.91|18
1615962170000|2021-03-17 06:22:50|526.93|522.93|526.79|522.79|526.93|522.93|526.76|522.76|14
1615962180000|2021-03-17 06:23:00|526.78|522.78|526.8|522.8|526.82|522.82|526.78|522.78|9
1615962190000|2021-03-17 06:23:10|526.78|522.78|526.77|522.77|526.8|522.8|526.76|522.76|10
1615962200000|2021-03-17 06:23:20|526.76|522.76|526.74|522.74|526.77|522.77|526.74|522.74|13
1615962210000|2021-03-17 06:23:30|526.73|522.73|526.7|522.7|526.74|522.74|526.68|522.68|18
1615962220000|2021-03-17 06:23:40|526.72|522.72|526.78|522.78|526.82|522.82|526.65|522.65|19
1615962230000|2021-03-17 06:23:50|526.68|522.68|526.88|522.88|526.88|522.88|526.66|522.66|18
1615962240000|2021-03-17 06:24:00|526.89|522.89|526.86|522.86|526.9|522.9|526.86|522.86|9
1615962250000|2021-03-17 06:24:10|526.87|522.87|526.79|522.79|526.89|522.89|526.79|522.79|27
1615962260000|2021-03-17 06:24:20|526.8|522.8|526.74|522.74|526.86|522.86|526.71|522.71|23
1615962270000|2021-03-17 06:24:30|526.72|522.72|526.71|522.71|526.72|522.72|526.7|522.7|12
1615962280000|2021-03-17 06:24:40|526.7|522.7|526.73|522.73|526.74|522.74|526.69|522.69|12
1615962290000|2021-03-17 06:24:50|526.74|522.74|526.8|522.8|526.8|522.8|526.74|522.74|12
1615962300000|2021-03-17 06:25:00|526.79|522.79|526.73|522.73|526.79|522.79|526.67|522.67|13
1615962310000|2021-03-17 06:25:10|526.75|522.75|526.79|522.79|526.79|522.79|526.75|522.75|10
1615962320000|2021-03-17 06:25:20|526.77|522.77|526.69|522.69|526.77|522.77|526.69|522.69|5
1615962330000|2021-03-17 06:25:30|526.71|522.71|526.69|522.69|526.73|522.73|526.67|522.67|9
1615962340000|2021-03-17 06:25:40|526.7|522.7|526.79|522.79|526.79|522.79|526.7|522.7|8
1615962350000|2021-03-17 06:25:50|526.78|522.78|526.75|522.75|526.78|522.78|526.75|522.75|9
1615962360000|2021-03-17 06:26:00|526.76|522.76|526.75|522.75|526.76|522.76|526.75|522.75|2
1615962370000|2021-03-17 06:26:10|526.76|522.76|526.71|522.71|526.77|522.77|526.71|522.71|16
1615962380000|2021-03-17 06:26:20|526.7|522.7|526.72|522.72|526.76|522.76|526.69|522.69|9
1615962390000|2021-03-17 06:26:30|526.71|522.71|526.7|522.7|526.71|522.71|526.7|522.7|2
1615962400000|2021-03-17 06:26:40|526.69|522.69|526.84|522.84|526.87|522.87|526.68|522.68|16
1615962410000|2021-03-17 06:26:50|526.9|522.9|526.96|522.96|526.97|522.97|526.89|522.89|18
1615962420000|2021-03-17 06:27:00|526.89|522.89|526.91|522.91|526.91|522.91|526.84|522.84|14
1615962430000|2021-03-17 06:27:10|526.9|522.9|526.91|522.91|526.92|522.92|526.9|522.9|6
1615962440000|2021-03-17 06:27:20|526.92|522.92|526.89|522.89|526.95|522.95|526.89|522.89|5
1615962450000|2021-03-17 06:27:30|526.87|522.87|526.89|522.89|526.91|522.91|526.87|522.87|7
1615962460000|2021-03-17 06:27:40|526.87|522.87|526.87|522.87|526.88|522.88|526.87|522.87|5
1615962470000|2021-03-17 06:27:50|526.81|522.81|526.87|522.87|526.88|522.88|526.77|522.77|15
1615962480000|2021-03-17 06:28:00|526.88|522.88|526.85|522.85|526.88|522.88|526.84|522.84|13
1615962490000|2021-03-17 06:28:10|526.86|522.86|526.88|522.88|526.96|522.96|526.85|522.85|11
1615962500000|2021-03-17 06:28:20|526.87|522.87|526.92|522.92|526.92|522.92|526.84|522.84|17
1615962510000|2021-03-17 06:28:30|526.95|522.95|526.84|522.84|526.95|522.95|526.8|522.8|13
1615962520000|2021-03-17 06:28:40|526.88|522.88|526.9|522.9|526.95|522.95|526.86|522.86|21
1615962530000|2021-03-17 06:28:50|526.87|522.87|526.91|522.91|526.96|522.96|526.87|522.87|16
1615962540000|2021-03-17 06:29:00|526.9|522.9|526.89|522.89|526.91|522.91|526.89|522.89|13
1615962550000|2021-03-17 06:29:10|526.88|522.88|527.1|523.1|527.13|523.13|526.88|522.88|20
1615962560000|2021-03-17 06:29:20|527.12|523.12|527.1|523.1|527.12|523.12|527.05|523.05|16
1615962570000|2021-03-17 06:29:30|527.11|523.11|527.32|523.32|527.32|523.32|527.11|523.11|18
1615962580000|2021-03-17 06:29:40|527.33|523.33|527.4|523.4|527.4|523.4|527.33|523.33|12
1615962590000|2021-03-17 06:29:50|527.41|523.41|527.41|523.41|527.47|523.47|527.41|523.41|13
1615962600000|2021-03-17 06:30:00|527.39|523.39|527.34|523.34|527.43|523.43|527.32|523.32|8
1615962610000|2021-03-17 06:30:10|527.32|523.32|527.37|523.37|527.4|523.4|527.32|523.32|17
1615962620000|2021-03-17 06:30:20|527.39|523.39|527.44|523.44|527.44|523.44|527.38|523.38|21
1615962630000|2021-03-17 06:30:30|527.49|523.49|527.51|523.51|527.52|523.52|527.49|523.49|4
1615962640000|2021-03-17 06:30:40|527.5|523.5|527.51|523.51|527.51|523.51|527.5|523.5|2
1615962650000|2021-03-17 06:30:50|527.47|523.47|527.46|523.46|527.47|523.47|527.45|523.45|7
1615962660000|2021-03-17 06:31:00|527.48|523.48|527.47|523.47|527.49|523.49|527.42|523.42|20
1615962670000|2021-03-17 06:31:10|527.46|523.46|527.47|523.47|527.51|523.51|527.45|523.45|17
1615962680000|2021-03-17 06:31:20|527.4|523.4|527.33|523.33|527.42|523.42|527.33|523.33|18
1615962690000|2021-03-17 06:31:30|527.38|523.38|527.3|523.3|527.38|523.38|527.3|523.3|5
1615962700000|2021-03-17 06:31:40|527.29|523.29|527.44|523.44|527.44|523.44|527.29|523.29|5
1615962710000|2021-03-17 06:31:50|527.45|523.45|527.42|523.42|527.48|523.48|527.42|523.42|13
1615962720000|2021-03-17 06:32:00|527.44|523.44|527.43|523.43|527.45|523.45|527.42|523.42|16
1615962730000|2021-03-17 06:32:10|527.39|523.39|527.4|523.4|527.4|523.4|527.34|523.34|10
1615962740000|2021-03-17 06:32:20|527.39|523.39|527.16|523.16|527.39|523.39|527.14|523.14|17
1615962750000|2021-03-17 06:32:30|527.17|523.17|527.21|523.21|527.23|523.23|527.17|523.17|21
1615962760000|2021-03-17 06:32:40|527.22|523.22|527.29|523.29|527.29|523.29|527.21|523.21|16
1615962770000|2021-03-17 06:32:50|527.3|523.3|527.38|523.38|527.39|523.39|527.29|523.29|21
1615962780000|2021-03-17 06:33:00|527.39|523.39|527.28|523.28|527.39|523.39|527.26|523.26|19
1615962790000|2021-03-17 06:33:10|527.27|523.27|527.14|523.14|527.27|523.27|527.12|523.12|24
1615962800000|2021-03-17 06:33:20|527.15|523.15|527.31|523.31|527.32|523.32|527.13|523.13|11
1615962810000|2021-03-17 06:33:30|527.33|523.33|527.27|523.27|527.33|523.33|527.26|523.26|13
1615962820000|2021-03-17 06:33:40|527.28|523.28|527.32|523.32|527.32|523.32|527.27|523.27|10
1615962830000|2021-03-17 06:33:50|527.31|523.31|527.31|523.31|527.33|523.33|527.3|523.3|7
1615962840000|2021-03-17 06:34:00|527.3|523.3|527.27|523.27|527.31|523.31|527.25|523.25|14
1615962850000|2021-03-17 06:34:10|527.28|523.28|527.39|523.39|527.39|523.39|527.27|523.27|12
1615962860000|2021-03-17 06:34:20|527.4|523.4|527.53|523.53|527.57|523.57|527.4|523.4|14
1615962870000|2021-03-17 06:34:30|527.54|523.54|527.58|523.58|527.59|523.59|527.51|523.51|12
1615962880000|2021-03-17 06:34:40|527.52|523.52|527.66|523.66|527.71|523.71|527.5|523.5|20
1615962890000|2021-03-17 06:34:50|527.7|523.7|527.8|523.8|527.85|523.85|527.7|523.7|8
1615962900000|2021-03-17 06:35:00|527.79|523.79|527.78|523.78|527.8|523.8|527.72|523.72|12
1615962910000|2021-03-17 06:35:10|527.79|523.79|527.61|523.61|527.79|523.79|527.61|523.61|26
1615962920000|2021-03-17 06:35:20|527.6|523.6|527.72|523.72|527.72|523.72|527.6|523.6|12
1615962930000|2021-03-17 06:35:30|527.71|523.71|527.8|523.8|527.8|523.8|527.71|523.71|5
1615962940000|2021-03-17 06:35:40|527.81|523.81|527.88|523.88|527.88|523.88|527.8|523.8|7
1615962950000|2021-03-17 06:35:50|527.9|523.9|528.11|524.11|528.14|524.14|527.9|523.9|14
1615962960000|2021-03-17 06:36:00|528.08|524.08|528|524|528.08|524.08|527.99|523.99|13
1615962970000|2021-03-17 06:36:10|527.99|523.99|527.95|523.95|527.99|523.99|527.9|523.9|18
1615962980000|2021-03-17 06:36:20|527.92|523.92|527.97|523.97|527.97|523.97|527.9|523.9|22
1615962990000|2021-03-17 06:36:30|527.95|523.95|527.92|523.92|527.98|523.98|527.91|523.91|5
1615963000000|2021-03-17 06:36:40|527.96|523.96|527.92|523.92|527.98|523.98|527.89|523.89|16
1615963010000|2021-03-17 06:36:50|527.89|523.89|528.01|524.01|528.03|524.03|527.89|523.89|18
1615963020000|2021-03-17 06:37:00|528.02|524.02|527.98|523.98|528.04|524.04|527.97|523.97|16
1615963030000|2021-03-17 06:37:10|527.96|523.96|527.9|523.9|527.96|523.96|527.88|523.88|5
1615963040000|2021-03-17 06:37:20|527.91|523.91|527.76|523.76|527.91|523.91|527.75|523.75|21
1615963050000|2021-03-17 06:37:30|527.77|523.77|527.62|523.62|527.77|523.77|527.57|523.57|24
1615963060000|2021-03-17 06:37:40|527.61|523.61|527.56|523.56|527.61|523.61|527.56|523.56|13
1615963070000|2021-03-17 06:37:50|527.55|523.55|527.69|523.69|527.69|523.69|527.55|523.55|17
1615963080000|2021-03-17 06:38:00|527.72|523.72|527.7|523.7|527.73|523.73|527.7|523.7|7
1615963090000|2021-03-17 06:38:10|527.71|523.71|527.57|523.57|527.71|523.71|527.56|523.56|15
1615963100000|2021-03-17 06:38:20|527.56|523.56|527.51|523.51|527.57|523.57|527.51|523.51|12
1615963110000|2021-03-17 06:38:30|527.5|523.5|527.42|523.42|527.52|523.52|527.41|523.41|20
1615963120000|2021-03-17 06:38:40|527.41|523.41|527.4|523.4|527.44|523.44|527.39|523.39|10
1615963130000|2021-03-17 06:38:50|527.43|523.43|527.52|523.52|527.66|523.66|527.43|523.43|19
1615963140000|2021-03-17 06:39:00|527.47|523.47|527.37|523.37|527.47|523.47|527.36|523.36|19
1615963150000|2021-03-17 06:39:10|527.34|523.34|527.34|523.34|527.41|523.41|527.32|523.32|27
1615963160000|2021-03-17 06:39:20|527.36|523.36|527.43|523.43|527.43|523.43|527.33|523.33|20
1615963170000|2021-03-17 06:39:30|527.42|523.42|527.32|523.32|527.44|523.44|527.32|523.32|18
1615963180000|2021-03-17 06:39:40|527.25|523.25|527.26|523.26|527.29|523.29|527.22|523.22|13
1615963190000|2021-03-17 06:39:50|527.25|523.25|527.23|523.23|527.25|523.25|527.21|523.21|11
1615963200000|2021-03-17 06:40:00|527.24|523.24|527.2|523.2|527.27|523.27|527.2|523.2|18
1615963210000|2021-03-17 06:40:10|527.22|523.22|527.19|523.19|527.24|523.24|527.19|523.19|15
1615963220000|2021-03-17 06:40:20|527.23|523.23|527.23|523.23|527.31|523.31|527.23|523.23|20
1615963230000|2021-03-17 06:40:30|527.24|523.24|527.27|523.27|527.27|523.27|527.23|523.23|13
1615963240000|2021-03-17 06:40:40|527.26|523.26|527.26|523.26|527.29|523.29|527.23|523.23|11
1615963250000|2021-03-17 06:40:50|527.28|523.28|527.31|523.31|527.31|523.31|527.28|523.28|6
1615963260000|2021-03-17 06:41:00|527.3|523.3|527.3|523.3|527.32|523.32|527.29|523.29|18
1615963270000|2021-03-17 06:41:10|527.29|523.29|527.21|523.21|527.32|523.32|527.13|523.13|29
1615963280000|2021-03-17 06:41:20|527.22|523.22|527.2|523.2|527.23|523.23|527.19|523.19|21
1615963290000|2021-03-17 06:41:30|527.16|523.16|526.95|522.95|527.16|523.16|526.91|522.91|19
1615963300000|2021-03-17 06:41:40|526.92|522.92|526.95|522.95|526.95|522.95|526.92|522.92|10
1615963310000|2021-03-17 06:41:50|526.98|522.98|526.86|522.86|526.98|522.98|526.84|522.84|15
1615963320000|2021-03-17 06:42:00|526.87|522.87|526.86|522.86|526.87|522.87|526.82|522.82|10
1615963330000|2021-03-17 06:42:10|526.85|522.85|527.03|523.03|527.03|523.03|526.82|522.82|20
1615963340000|2021-03-17 06:42:20|527.06|523.06|527.07|523.07|527.12|523.12|526.97|522.97|24
1615963350000|2021-03-17 06:42:30|527.06|523.06|527.04|523.04|527.07|523.07|527.02|523.02|20
1615963360000|2021-03-17 06:42:40|527.03|523.03|526.97|522.97|527.08|523.08|526.91|522.91|24
1615963370000|2021-03-17 06:42:50|526.98|522.98|526.94|522.94|526.98|522.98|526.9|522.9|13
1615963380000|2021-03-17 06:43:00|526.96|522.96|527|523|527.03|523.03|526.94|522.94|24
1615963390000|2021-03-17 06:43:10|526.99|522.99|527.01|523.01|527.04|523.04|526.95|522.95|13
1615963400000|2021-03-17 06:43:20|527.03|523.03|527.01|523.01|527.04|523.04|527|523|15
1615963410000|2021-03-17 06:43:30|527|523|526.96|522.96|527.01|523.01|526.95|522.95|10
1615963420000|2021-03-17 06:43:40|526.95|522.95|526.91|522.91|526.96|522.96|526.91|522.91|7
1615963430000|2021-03-17 06:43:50|526.92|522.92|526.86|522.86|526.92|522.92|526.85|522.85|10
1615963440000|2021-03-17 06:44:00|526.85|522.85|526.49|522.49|526.86|522.86|526.38|522.38|23
1615963450000|2021-03-17 06:44:10|526.48|522.48|526.51|522.51|526.51|522.51|526.46|522.46|13
1615963460000|2021-03-17 06:44:20|526.5|522.5|526.57|522.57|526.59|522.59|526.5|522.5|14
1615963470000|2021-03-17 06:44:30|526.58|522.58|526.8|522.8|526.8|522.8|526.56|522.56|14
1615963480000|2021-03-17 06:44:40|526.79|522.79|526.92|522.92|526.92|522.92|526.79|522.79|15
1615963490000|2021-03-17 06:44:50|526.93|522.93|526.96|522.96|526.96|522.96|526.93|522.93|15
1615963500000|2021-03-17 06:45:00|526.95|522.95|526.97|522.97|526.97|522.97|526.95|522.95|5
1615963510000|2021-03-17 06:45:10|526.98|522.98|527.13|523.13|527.13|523.13|526.98|522.98|10
1615963520000|2021-03-17 06:45:20|527.12|523.12|527.09|523.09|527.12|523.12|527.03|523.03|16
1615963530000|2021-03-17 06:45:30|527.1|523.1|527.15|523.15|527.15|523.15|527.1|523.1|12
1615963540000|2021-03-17 06:45:40|527.16|523.16|527.07|523.07|527.16|523.16|527.06|523.06|14
1615963550000|2021-03-17 06:45:50|527.08|523.08|527.19|523.19|527.19|523.19|527.08|523.08|8
1615963560000|2021-03-17 06:46:00|527.18|523.18|527.19|523.19|527.2|523.2|527.16|523.16|11
1615963570000|2021-03-17 06:46:10|527.18|523.18|527.13|523.13|527.19|523.19|527.09|523.09|11
1615963580000|2021-03-17 06:46:20|527.19|523.19|527.26|523.26|527.26|523.26|527.18|523.18|11
1615963590000|2021-03-17 06:46:30|527.27|523.27|527.26|523.26|527.28|523.28|527.26|523.26|8
1615963600000|2021-03-17 06:46:40|527.27|523.27|527.33|523.33|527.33|523.33|527.27|523.27|14
1615963610000|2021-03-17 06:46:50|527.34|523.34|527.87|523.87|527.87|523.87|527.34|523.34|17
1615963620000|2021-03-17 06:47:00|527.88|523.88|528.02|524.02|528.14|524.14|527.77|523.77|28
1615963630000|2021-03-17 06:47:10|528.01|524.01|528|524|528.02|524.02|527.97|523.97|15
1615963640000|2021-03-17 06:47:20|527.99|523.99|527.96|523.96|527.99|523.99|527.94|523.94|15
1615963650000|2021-03-17 06:47:30|527.95|523.95|528.13|524.13|528.13|524.13|527.93|523.93|14
1615963660000|2021-03-17 06:47:40|528.3|524.3|528.38|524.38|528.38|524.38|528.25|524.25|13
1615963670000|2021-03-17 06:47:50|528.39|524.39|528.38|524.38|528.4|524.4|528.37|524.37|11
1615963680000|2021-03-17 06:48:00|528.36|524.36|528.35|524.35|528.36|524.36|528.34|524.34|16
1615963690000|2021-03-17 06:48:10|528.22|524.22|528.28|524.28|528.29|524.29|528.18|524.18|24
1615963700000|2021-03-17 06:48:20|528.25|524.25|528.25|524.25|528.26|524.26|528.19|524.19|25
1615963710000|2021-03-17 06:48:30|528.21|524.21|528.44|524.44|528.46|524.46|528.21|524.21|15
1615963720000|2021-03-17 06:48:40|528.43|524.43|528.34|524.34|528.43|524.43|528.32|524.32|14
1615963730000|2021-03-17 06:48:50|528.35|524.35|528.35|524.35|528.36|524.36|528.33|524.33|10
1615963740000|2021-03-17 06:49:00|528.34|524.34|528.27|524.27|528.35|524.35|528.17|524.17|20
1615963750000|2021-03-17 06:49:10|528.22|524.22|528.28|524.28|528.28|524.28|528.17|524.17|15
1615963760000|2021-03-17 06:49:20|528.3|524.3|528.31|524.31|528.32|524.32|528.24|524.24|20
1615963770000|2021-03-17 06:49:30|528.32|524.32|528.37|524.37|528.38|524.38|528.3|524.3|17
1615963780000|2021-03-17 06:49:40|528.36|524.36|528.31|524.31|528.37|524.37|528.31|524.31|15
1615963790000|2021-03-17 06:49:50|528.37|524.37|528.38|524.38|528.4|524.4|528.31|524.31|19
1615963800000|2021-03-17 06:50:00|528.39|524.39|528.39|524.39|528.39|524.39|528.33|524.33|13
1615963810000|2021-03-17 06:50:10|528.38|524.38|528.53|524.53|528.53|524.53|528.38|524.38|11
1615963820000|2021-03-17 06:50:20|528.52|524.52|528.64|524.64|528.64|524.64|528.52|524.52|8
1615963830000|2021-03-17 06:50:30|528.63|524.63|528.6|524.6|528.63|524.63|528.58|524.58|12
1615963840000|2021-03-17 06:50:40|528.59|524.59|528.59|524.59|528.59|524.59|528.59|524.59|1
1615963850000|2021-03-17 06:50:50|528.6|524.6|528.59|524.59|528.6|524.6|528.59|524.59|2
1615963860000|2021-03-17 06:51:00|528.6|524.6|528.46|524.46|528.72|524.72|528.42|524.42|27
1615963870000|2021-03-17 06:51:10|528.45|524.45|528.61|524.61|528.62|524.62|528.45|524.45|21
1615963880000|2021-03-17 06:51:20|528.63|524.63|528.67|524.67|528.68|524.68|528.61|524.61|10
1615963890000|2021-03-17 06:51:30|528.68|524.68|528.72|524.72|528.77|524.77|528.68|524.68|14
1615963900000|2021-03-17 06:51:40|528.83|524.83|528.86|524.86|528.86|524.86|528.75|524.75|15
1615963910000|2021-03-17 06:51:50|528.88|524.88|529.01|525.01|529.06|525.06|528.88|524.88|12
1615963920000|2021-03-17 06:52:00|528.97|524.97|529|525|529.08|525.08|528.96|524.96|9
1615963930000|2021-03-17 06:52:10|528.96|524.96|529.08|525.08|529.12|525.12|528.96|524.96|12
1615963940000|2021-03-17 06:52:20|529.06|525.06|530.02|526.02|530.07|526.07|529.06|525.06|23
1615963950000|2021-03-17 06:52:30|530.03|526.03|530.46|526.46|530.46|526.46|529.89|525.89|22
1615963960000|2021-03-17 06:52:40|530.48|526.48|530.63|526.63|530.7|526.7|530.48|526.48|28
1615963970000|2021-03-17 06:52:50|530.56|526.56|530.79|526.79|530.79|526.79|530.47|526.47|31
1615963980000|2021-03-17 06:53:00|530.85|526.85|531.33|527.33|531.34|527.34|530.85|526.85|24
1615963990000|2021-03-17 06:53:10|531.34|527.34|531.54|527.54|531.6|527.6|531.34|527.34|22
1615964000000|2021-03-17 06:53:20|531.53|527.53|531.65|527.65|531.74|527.74|531.53|527.53|13
1615964010000|2021-03-17 06:53:30|531.83|527.83|531.91|527.91|531.91|527.91|531.77|527.77|24
1615964020000|2021-03-17 06:53:40|531.86|527.86|532.18|528.18|532.18|528.18|531.81|527.81|28
1615964030000|2021-03-17 06:53:50|532.25|528.25|532.13|528.13|532.39|528.39|532.08|528.08|27
1615964040000|2021-03-17 06:54:00|532.14|528.14|531.92|527.92|532.2|528.2|531.9|527.9|33
1615964050000|2021-03-17 06:54:10|531.96|527.96|532.02|528.02|532.03|528.03|531.89|527.89|29
1615964060000|2021-03-17 06:54:20|532.04|528.04|532.34|528.34|532.34|528.34|532.02|528.02|25
1615964070000|2021-03-17 06:54:30|532.36|528.36|533.09|529.09|533.09|529.09|532.36|528.36|23
1615964080000|2021-03-17 06:54:40|533.18|529.18|533.05|529.05|533.2|529.2|533.02|529.02|19
1615964090000|2021-03-17 06:54:50|533.07|529.07|533.1|529.1|533.16|529.16|533.07|529.07|13
1615964100000|2021-03-17 06:55:00|533.11|529.11|533.23|529.23|533.35|529.35|533.11|529.11|25
1615964110000|2021-03-17 06:55:10|533.26|529.26|533.52|529.52|533.52|529.52|533.24|529.24|25
1615964120000|2021-03-17 06:55:20|533.5|529.5|533.66|529.66|533.75|529.75|533.26|529.26|21
1615964130000|2021-03-17 06:55:30|533.78|529.78|534.42|530.42|534.42|530.42|533.72|529.72|21
1615964140000|2021-03-17 06:55:40|534.48|530.48|534.86|530.86|534.86|530.86|534.48|530.48|19
1615964150000|2021-03-17 06:55:50|534.9|530.9|535.63|531.63|535.65|531.65|534.9|530.9|19
1615964160000|2021-03-17 06:56:00|535.62|531.62|535.71|531.71|535.71|531.71|535.6|531.6|25
1615964170000|2021-03-17 06:56:10|535.72|531.72|535.28|531.28|535.73|531.73|535.27|531.27|24
1615964180000|2021-03-17 06:56:20|535.3|531.3|535.2|531.2|535.32|531.32|535.01|531.01|35
1615964190000|2021-03-17 06:56:30|535.15|531.15|534.89|530.89|535.3|531.3|534.83|530.83|29
1615964200000|2021-03-17 06:56:40|534.88|530.88|534.6|530.6|534.88|530.88|534.51|530.51|27
1615964210000|2021-03-17 06:56:50|534.57|530.57|534.86|530.86|534.92|530.92|534.57|530.57|32
1615964220000|2021-03-17 06:57:00|534.91|530.91|534.76|530.76|535.07|531.07|534.76|530.76|27
1615964230000|2021-03-17 06:57:10|534.71|530.71|534.53|530.53|534.89|530.89|534.53|530.53|32
1615964240000|2021-03-17 06:57:20|534.52|530.52|534.26|530.26|534.53|530.53|534.19|530.19|28
1615964250000|2021-03-17 06:57:30|534.25|530.25|534.46|530.46|534.46|530.46|534.24|530.24|26
1615964260000|2021-03-17 06:57:40|534.47|530.47|533.97|529.97|534.5|530.5|533.79|529.79|34
1615964270000|2021-03-17 06:57:50|534.05|530.05|534.1|530.1|534.1|530.1|533.62|529.62|31
1615964280000|2021-03-17 06:58:00|534.12|530.12|534.01|530.01|534.12|530.12|533.97|529.97|29
1615964290000|2021-03-17 06:58:10|534.03|530.03|533.5|529.5|534.03|530.03|533.5|529.5|25
1615964300000|2021-03-17 06:58:20|533.53|529.53|533.54|529.54|533.55|529.55|533.49|529.49|19
1615964310000|2021-03-17 06:58:30|533.52|529.52|533.61|529.61|533.61|529.61|533.49|529.49|19
1615964320000|2021-03-17 06:58:40|533.59|529.59|533.7|529.7|533.7|529.7|533.58|529.58|25
1615964330000|2021-03-17 06:58:50|533.71|529.71|533.99|529.99|534.02|530.02|533.64|529.64|28
1615964340000|2021-03-17 06:59:00|534.02|530.02|533.98|529.98|534.03|530.03|533.93|529.93|24
1615964350000|2021-03-17 06:59:10|533.97|529.97|533.84|529.84|533.99|529.99|533.84|529.84|19
1615964360000|2021-03-17 06:59:20|533.83|529.83|533.98|529.98|534|530|533.83|529.83|21
1615964370000|2021-03-17 06:59:30|533.97|529.97|534.03|530.03|534.03|530.03|533.97|529.97|16
1615964380000|2021-03-17 06:59:40|534.04|530.04|534.06|530.06|534.07|530.07|534.01|530.01|14
1615964390000|2021-03-17 06:59:50|534.11|530.11|534.57|530.57|534.63|530.63|534.08|530.08|31
1615964400000|2021-03-17 07:00:00|534.62|530.62|534.64|530.64|534.79|530.79|534.13|530.13|27
1615964410000|2021-03-17 07:00:10|534.63|530.63|534.69|530.69|534.71|530.71|534.61|530.61|19
1615964420000|2021-03-17 07:00:20|534.68|530.68|535.11|531.11|535.12|531.12|534.68|530.68|18
1615964430000|2021-03-17 07:00:30|535.09|531.09|535.67|531.67|535.68|531.68|535.09|531.09|18
1615964440000|2021-03-17 07:00:40|535.68|531.68|535.45|531.45|535.74|531.74|535.11|531.11|33
1615964450000|2021-03-17 07:00:50|535.43|531.43|535.57|531.57|535.61|531.61|535.22|531.22|28
1615964460000|2021-03-17 07:01:00|535.56|531.56|535.6|531.6|535.67|531.67|535.56|531.56|30
1615964470000|2021-03-17 07:01:10|535.61|531.61|535.46|531.46|535.61|531.61|535.46|531.46|23
1615964480000|2021-03-17 07:01:20|535.45|531.45|535.21|531.21|535.45|531.45|535.19|531.19|22
1615964490000|2021-03-17 07:01:30|535.19|531.19|535.14|531.14|535.24|531.24|535.12|531.12|18
1615964500000|2021-03-17 07:01:40|535.18|531.18|535.26|531.26|535.29|531.29|535.18|531.18|20
1615964510000|2021-03-17 07:01:50|535.25|531.25|535.73|531.73|535.73|531.73|535.24|531.24|31
1615964520000|2021-03-17 07:02:00|535.72|531.72|535.44|531.44|535.74|531.74|535.41|531.41|28
1615964530000|2021-03-17 07:02:10|535.42|531.42|535.26|531.26|535.42|531.42|535.19|531.19|22
1615964540000|2021-03-17 07:02:20|535.22|531.22|534.74|530.74|535.23|531.23|534.57|530.57|29
1615964550000|2021-03-17 07:02:30|534.75|530.75|534.56|530.56|534.76|530.76|534.56|530.56|25
1615964560000|2021-03-17 07:02:40|534.44|530.44|534.09|530.09|534.44|530.44|533.9|529.9|33
1615964570000|2021-03-17 07:02:50|534.08|530.08|534.04|530.04|534.11|530.11|533.93|529.93|27
1615964580000|2021-03-17 07:03:00|534.07|530.07|534.48|530.48|534.54|530.54|534.05|530.05|29
1615964590000|2021-03-17 07:03:10|534.49|530.49|534.41|530.41|534.51|530.51|534.39|530.39|24
1615964600000|2021-03-17 07:03:20|534.4|530.4|534.29|530.29|534.41|530.41|534.15|530.15|23
1615964610000|2021-03-17 07:03:30|534.3|530.3|534.22|530.22|534.36|530.36|534.15|530.15|24
1615964620000|2021-03-17 07:03:40|534.2|530.2|534.25|530.25|534.25|530.25|534.12|530.12|16
1615964630000|2021-03-17 07:03:50|534.24|530.24|534.25|530.25|534.29|530.29|534.12|530.12|30
1615964640000|2021-03-17 07:04:00|534.26|530.26|534.15|530.15|534.26|530.26|534.1|530.1|19
1615964650000|2021-03-17 07:04:10|534.16|530.16|534.09|530.09|534.16|530.16|534.04|530.04|20
1615964660000|2021-03-17 07:04:20|534.08|530.08|533.99|529.99|534.18|530.18|533.99|529.99|27
1615964670000|2021-03-17 07:04:30|534|530|533.56|529.56|534.04|530.04|533.56|529.56|27
1615964680000|2021-03-17 07:04:40|533.65|529.65|533.96|529.96|533.96|529.96|533.51|529.51|31
1615964690000|2021-03-17 07:04:50|533.95|529.95|533.84|529.84|534.06|530.06|533.69|529.69|32
1615964700000|2021-03-17 07:05:00|533.85|529.85|533.88|529.88|534.01|530.01|533.77|529.77|27
1615964710000|2021-03-17 07:05:10|533.9|529.9|533.56|529.56|533.94|529.94|533.55|529.55|23
1615964720000|2021-03-17 07:05:20|533.58|529.58|533.6|529.6|533.75|529.75|533.53|529.53|24
1615964730000|2021-03-17 07:05:30|533.59|529.59|533.44|529.44|533.66|529.66|533.44|529.44|20
1615964740000|2021-03-17 07:05:40|533.45|529.45|533.44|529.44|533.48|529.48|533.38|529.38|18
1615964750000|2021-03-17 07:05:50|533.47|529.47|533.23|529.23|533.52|529.52|533.23|529.23|22
1615964760000|2021-03-17 07:06:00|533.3|529.3|533.2|529.2|533.31|529.31|533.08|529.08|24
1615964770000|2021-03-17 07:06:10|533.21|529.21|532.64|528.64|533.26|529.26|532.63|528.63|17
1615964780000|2021-03-17 07:06:20|532.66|528.66|532.77|528.77|532.78|528.78|532.63|528.63|18
1615964790000|2021-03-17 07:06:30|532.76|528.76|532.47|528.47|532.77|528.77|532.34|528.34|32
1615964800000|2021-03-17 07:06:40|532.48|528.48|532.44|528.44|532.52|528.52|532.42|528.42|23
1615964810000|2021-03-17 07:06:50|532.41|528.41|532.33|528.33|532.43|528.43|532.33|528.33|19
1615964820000|2021-03-17 07:07:00|532.32|528.32|532.17|528.17|532.33|528.33|532.15|528.15|16
1615964830000|2021-03-17 07:07:10|532.12|528.12|532.04|528.04|532.12|528.12|531.9|527.9|20
1615964840000|2021-03-17 07:07:20|532.06|528.06|531.99|527.99|532.06|528.06|531.84|527.84|28
1615964850000|2021-03-17 07:07:30|531.95|527.95|532.25|528.25|532.25|528.25|531.95|527.95|26
1615964860000|2021-03-17 07:07:40|532.28|528.28|532.49|528.49|532.5|528.5|532.28|528.28|15
1615964870000|2021-03-17 07:07:50|532.48|528.48|532.85|528.85|532.85|528.85|532.48|528.48|15
1615964880000|2021-03-17 07:08:00|532.82|528.82|532.87|528.87|532.98|528.98|532.82|528.82|31
1615964890000|2021-03-17 07:08:10|532.91|528.91|532.77|528.77|532.91|528.91|532.74|528.74|22
1615964900000|2021-03-17 07:08:20|532.73|528.73|532.75|528.75|532.81|528.81|532.69|528.69|31
1615964910000|2021-03-17 07:08:30|532.76|528.76|532.46|528.46|532.76|528.76|532.39|528.39|22
1615964920000|2021-03-17 07:08:40|532.43|528.43|532.24|528.24|532.44|528.44|532.21|528.21|29
1615964930000|2021-03-17 07:08:50|532.23|528.23|532.19|528.19|532.42|528.42|532.13|528.13|35
1615964940000|2021-03-17 07:09:00|532.2|528.2|532.26|528.26|532.34|528.34|532.2|528.2|28
1615964950000|2021-03-17 07:09:10|532.27|528.27|532.1|528.1|532.3|528.3|532.03|528.03|28
1615964960000|2021-03-17 07:09:20|532.09|528.09|531.95|527.95|532.09|528.09|531.89|527.89|28
1615964970000|2021-03-17 07:09:30|531.96|527.96|531.85|527.85|532.03|528.03|531.84|527.84|21
1615964980000|2021-03-17 07:09:40|531.83|527.83|531.88|527.88|531.98|527.98|531.83|527.83|22
1615964990000|2021-03-17 07:09:50|531.84|527.84|531.61|527.61|531.89|527.89|531.59|527.59|29
1615965000000|2021-03-17 07:10:00|531.63|527.63|531.8|527.8|531.84|527.84|531.63|527.63|30
1615965010000|2021-03-17 07:10:10|531.75|527.75|531.74|527.74|531.79|527.79|531.67|527.67|27
1615965020000|2021-03-17 07:10:20|531.78|527.78|531.66|527.66|531.82|527.82|531.61|527.61|25
1615965030000|2021-03-17 07:10:30|531.67|527.67|531.61|527.61|531.68|527.68|531.58|527.58|21
1615965040000|2021-03-17 07:10:40|531.6|527.6|531.54|527.54|531.65|527.65|531.54|527.54|25
1615965050000|2021-03-17 07:10:50|531.51|527.51|531.42|527.42|531.51|527.51|531.34|527.34|32
1615965060000|2021-03-17 07:11:00|531.31|527.31|531.17|527.17|531.32|527.32|531.13|527.13|15
1615965070000|2021-03-17 07:11:10|531.16|527.16|531.31|527.31|531.34|527.34|530.98|526.98|31
1615965080000|2021-03-17 07:11:20|531.32|527.32|531.44|527.44|531.46|527.46|531.3|527.3|26
1615965090000|2021-03-17 07:11:30|531.43|527.43|531.65|527.65|531.65|527.65|531.43|527.43|16
1615965100000|2021-03-17 07:11:40|531.66|527.66|531.76|527.76|531.98|527.98|531.64|527.64|32
1615965110000|2021-03-17 07:11:50|531.75|527.75|531.76|527.76|531.85|527.85|531.72|527.72|28
1615965120000|2021-03-17 07:12:00|531.75|527.75|531.83|527.83|531.87|527.87|531.75|527.75|28
1615965130000|2021-03-17 07:12:10|531.84|527.84|531.99|527.99|532|528|531.79|527.79|19
1615965140000|2021-03-17 07:12:20|532|528|531.71|527.71|532|528|531.69|527.69|24
1615965150000|2021-03-17 07:12:30|531.7|527.7|531.77|527.77|531.77|527.77|531.66|527.66|24
1615965160000|2021-03-17 07:12:40|531.81|527.81|532.07|528.07|532.07|528.07|531.79|527.79|19
1615965170000|2021-03-17 07:12:50|532.16|528.16|532.23|528.23|532.31|528.31|532.14|528.14|20
1615965180000|2021-03-17 07:13:00|532.22|528.22|531.95|527.95|532.22|528.22|531.95|527.95|23
1615965190000|2021-03-17 07:13:10|531.87|527.87|531.89|527.89|531.91|527.91|531.85|527.85|14
1615965200000|2021-03-17 07:13:20|531.9|527.9|531.94|527.94|531.98|527.98|531.9|527.9|18
1615965210000|2021-03-17 07:13:30|531.87|527.87|531.43|527.43|531.87|527.87|531.43|527.43|18
1615965220000|2021-03-17 07:13:40|531.44|527.44|531.25|527.25|531.46|527.46|531.25|527.25|19
1615965230000|2021-03-17 07:13:50|531.28|527.28|531.17|527.17|531.57|527.57|531.16|527.16|19
1615965240000|2021-03-17 07:14:00|531.19|527.19|531.26|527.26|531.38|527.38|531.19|527.19|31
1615965250000|2021-03-17 07:14:10|531.27|527.27|531.46|527.46|531.46|527.46|531.27|527.27|21
1615965260000|2021-03-17 07:14:20|531.52|527.52|531.94|527.94|531.95|527.95|531.49|527.49|24
1615965270000|2021-03-17 07:14:30|531.95|527.95|531.9|527.9|532.02|528.02|531.9|527.9|17
1615965280000|2021-03-17 07:14:40|531.92|527.92|531.9|527.9|531.93|527.93|531.82|527.82|20
1615965290000|2021-03-17 07:14:50|531.86|527.86|531.18|527.18|531.94|527.94|531.18|527.18|28
1615965300000|2021-03-17 07:15:00|531.19|527.19|531.08|527.08|531.19|527.19|531.04|527.04|25
1615965310000|2021-03-17 07:15:10|531.1|527.1|530.93|526.93|531.13|527.13|530.76|526.76|31
1615965320000|2021-03-17 07:15:20|531.02|527.02|531.73|527.73|531.73|527.73|531.02|527.02|26
1615965330000|2021-03-17 07:15:30|531.75|527.75|531.91|527.91|531.92|527.92|531.75|527.75|27
1615965340000|2021-03-17 07:15:40|531.9|527.9|531.95|527.95|531.95|527.95|531.85|527.85|19
1615965350000|2021-03-17 07:15:50|531.9|527.9|531.91|527.91|531.96|527.96|531.81|527.81|28
1615965360000|2021-03-17 07:16:00|531.9|527.9|531.53|527.53|531.93|527.93|531.5|527.5|29
1615965370000|2021-03-17 07:16:10|531.52|527.52|531.31|527.31|531.54|527.54|531.26|527.26|32
1615965380000|2021-03-17 07:16:20|531.33|527.33|531.63|527.63|531.65|527.65|531.33|527.33|24
1615965390000|2021-03-17 07:16:30|531.56|527.56|531.73|527.73|531.97|527.97|531.56|527.56|24
1615965400000|2021-03-17 07:16:40|531.72|527.72|531.76|527.76|531.83|527.83|531.53|527.53|17
1615965410000|2021-03-17 07:16:50|531.79|527.79|531.75|527.75|531.82|527.82|531.74|527.74|10
1615965420000|2021-03-17 07:17:00|531.72|527.72|531.78|527.78|531.82|527.82|531.48|527.48|23
1615965430000|2021-03-17 07:17:10|531.79|527.79|531.9|527.9|531.97|527.97|531.6|527.6|19
1615965440000|2021-03-17 07:17:20|531.93|527.93|532.09|528.09|532.12|528.12|531.86|527.86|28
1615965450000|2021-03-17 07:17:30|532.06|528.06|532.11|528.11|532.17|528.17|531.93|527.93|20
1615965460000|2021-03-17 07:17:40|532.1|528.1|532.06|528.06|532.1|528.1|532.06|528.06|3
1615965470000|2021-03-17 07:17:50|531.99|527.99|532|528|532|528|531.87|527.87|12
1615965480000|2021-03-17 07:18:00|532.01|528.01|532|528|532.01|528.01|532|528|6
1615965490000|2021-03-17 07:18:10|532.01|528.01|532.1|528.1|532.1|528.1|532.01|528.01|10
1615965500000|2021-03-17 07:18:20|532.12|528.12|532.13|528.13|532.14|528.14|532.11|528.11|7
1615965510000|2021-03-17 07:18:30|532.12|528.12|532.18|528.18|532.18|528.18|532.12|528.12|6
1615965520000|2021-03-17 07:18:40|532.16|528.16|531.94|527.94|532.16|528.16|531.94|527.94|7
1615965530000|2021-03-17 07:18:50|531.98|527.98|532.19|528.19|532.2|528.2|531.9|527.9|25
1615965540000|2021-03-17 07:19:00|532.2|528.2|532.13|528.13|532.2|528.2|532.11|528.11|21
1615965550000|2021-03-17 07:19:10|531.99|527.99|532.05|528.05|532.08|528.08|531.91|527.91|28
1615965560000|2021-03-17 07:19:20|532.07|528.07|531.99|527.99|532.1|528.1|531.91|527.91|28
1615965570000|2021-03-17 07:19:30|531.98|527.98|532.08|528.08|532.08|528.08|531.89|527.89|23
1615965580000|2021-03-17 07:19:40|532.09|528.09|531.99|527.99|532.1|528.1|531.86|527.86|27
1615965590000|2021-03-17 07:19:50|531.96|527.96|532.11|528.11|532.13|528.13|531.92|527.92|22
1615965600000|2021-03-17 07:20:00|532.1|528.1|532.33|528.33|532.42|528.42|532.06|528.06|29
1615965610000|2021-03-17 07:20:10|532.31|528.31|532.41|528.41|532.43|528.43|532.31|528.31|23
1615965620000|2021-03-17 07:20:20|532.39|528.39|532.3|528.3|532.39|528.39|532.25|528.25|19
1615965630000|2021-03-17 07:20:30|532.29|528.29|532.27|528.27|532.32|528.32|532.19|528.19|22
1615965640000|2021-03-17 07:20:40|532.24|528.24|532.21|528.21|532.3|528.3|532.09|528.09|28
1615965650000|2021-03-17 07:20:50|532.2|528.2|532.12|528.12|532.23|528.23|532.05|528.05|17
1615965660000|2021-03-17 07:21:00|532.13|528.13|532.1|528.1|532.13|528.13|532|528|12
1615965670000|2021-03-17 07:21:10|532.08|528.08|532.06|528.06|532.09|528.09|532.06|528.06|8
1615965680000|2021-03-17 07:21:20|532.07|528.07|531.75|527.75|532.07|528.07|531.75|527.75|13
1615965690000|2021-03-17 07:21:30|531.74|527.74|531.75|527.75|531.79|527.79|531.65|527.65|19
1615965700000|2021-03-17 07:21:40|531.76|527.76|531.55|527.55|531.78|527.78|531.55|527.55|9
1615965710000|2021-03-17 07:21:50|531.54|527.54|531.42|527.42|531.54|527.54|531.31|527.31|19
1615965720000|2021-03-17 07:22:00|531.41|527.41|531.31|527.31|531.57|527.57|531.31|527.31|20
1615965730000|2021-03-17 07:22:10|531.35|527.35|531.16|527.16|531.35|527.35|531.09|527.09|17
1615965740000|2021-03-17 07:22:20|531.06|527.06|530.99|526.99|531.08|527.08|530.99|526.99|19
1615965750000|2021-03-17 07:22:30|531.03|527.03|530.98|526.98|531.04|527.04|530.92|526.92|16
1615965760000|2021-03-17 07:22:40|530.97|526.97|530.8|526.8|530.98|526.98|530.77|526.77|20
1615965770000|2021-03-17 07:22:50|530.78|526.78|530.61|526.61|530.81|526.81|530.61|526.61|32
1615965780000|2021-03-17 07:23:00|530.6|526.6|529.79|525.79|530.6|526.6|529.78|525.78|28
1615965790000|2021-03-17 07:23:10|529.8|525.8|530.02|526.02|530.02|526.02|529.8|525.8|19
1615965800000|2021-03-17 07:23:20|530.03|526.03|530.12|526.12|530.13|526.13|530|526|12
1615965810000|2021-03-17 07:23:30|530.11|526.11|530.12|526.12|530.13|526.13|530.08|526.08|14
1615965820000|2021-03-17 07:23:40|530.13|526.13|529.84|525.84|530.16|526.16|529.84|525.84|23
1615965830000|2021-03-17 07:23:50|529.86|525.86|529.77|525.77|529.86|525.86|529.65|525.65|23
1615965840000|2021-03-17 07:24:00|529.78|525.78|529.76|525.76|530.03|526.03|529.74|525.74|31
1615965850000|2021-03-17 07:24:10|529.8|525.8|529.75|525.75|529.82|525.82|529.75|525.75|29
1615965860000|2021-03-17 07:24:20|529.78|525.78|530|526|530.02|526.02|529.78|525.78|28
1615965870000|2021-03-17 07:24:30|530.01|526.01|530.14|526.14|530.16|526.16|530.01|526.01|13
1615965880000|2021-03-17 07:24:40|530.16|526.16|530.42|526.42|530.43|526.43|530.13|526.13|21
1615965890000|2021-03-17 07:24:50|530.41|526.41|530.9|526.9|530.92|526.92|530.41|526.41|21
1615965900000|2021-03-17 07:25:00|530.89|526.89|530.83|526.83|530.89|526.89|530.82|526.82|22
1615965910000|2021-03-17 07:25:10|530.82|526.82|530.8|526.8|530.89|526.89|530.68|526.68|25
1615965920000|2021-03-17 07:25:20|530.79|526.79|530.58|526.58|530.8|526.8|530.58|526.58|27
1615965930000|2021-03-17 07:25:30|530.59|526.59|530.57|526.57|530.6|526.6|530.54|526.54|15
1615965940000|2021-03-17 07:25:40|530.56|526.56|530.4|526.4|530.58|526.58|530.25|526.25|28
1615965950000|2021-03-17 07:25:50|530.39|526.39|530.4|526.4|530.42|526.42|530.37|526.37|18
1615965960000|2021-03-17 07:26:00|530.38|526.38|530.36|526.36|530.42|526.42|530.34|526.34|18
1615965970000|2021-03-17 07:26:10|530.37|526.37|530.1|526.1|530.38|526.38|530.06|526.06|15
1615965980000|2021-03-17 07:26:20|530.08|526.08|529.95|525.95|530.11|526.11|529.95|525.95|22
1615965990000|2021-03-17 07:26:30|529.94|525.94|529.96|525.96|530.02|526.02|529.89|525.89|18
1615966000000|2021-03-17 07:26:40|529.98|525.98|530.01|526.01|530.12|526.12|529.98|525.98|20
1615966010000|2021-03-17 07:26:50|529.98|525.98|529.74|525.74|530|526|529.7|525.7|26
1615966020000|2021-03-17 07:27:00|529.73|525.73|529.68|525.68|529.85|525.85|529.61|525.61|36
1615966030000|2021-03-17 07:27:10|529.67|525.67|529.63|525.63|529.81|525.81|529.62|525.62|25
1615966040000|2021-03-17 07:27:20|529.6|525.6|529.61|525.61|529.61|525.61|529.54|525.54|14
1615966050000|2021-03-17 07:27:30|529.58|525.58|529.61|525.61|529.75|525.75|529.57|525.57|25
1615966060000|2021-03-17 07:27:40|529.6|525.6|529.6|525.6|529.64|525.64|529.59|525.59|15
1615966070000|2021-03-17 07:27:50|529.58|525.58|529.72|525.72|529.75|525.75|529.57|525.57|20
1615966080000|2021-03-17 07:28:00|529.73|525.73|530.45|526.45|530.45|526.45|529.72|525.72|26
1615966090000|2021-03-17 07:28:10|530.46|526.46|530.45|526.45|530.51|526.51|530.39|526.39|29
1615966100000|2021-03-17 07:28:20|530.47|526.47|530.45|526.45|530.47|526.47|530.41|526.41|20
1615966110000|2021-03-17 07:28:30|530.41|526.41|530.47|526.47|530.5|526.5|530.41|526.41|13
1615966120000|2021-03-17 07:28:40|530.48|526.48|530.52|526.52|530.52|526.52|530.45|526.45|10
1615966130000|2021-03-17 07:28:50|530.53|526.53|530.44|526.44|530.54|526.54|530.41|526.41|19
1615966140000|2021-03-17 07:29:00|530.43|526.43|530.33|526.33|530.44|526.44|530.28|526.28|25
1615966150000|2021-03-17 07:29:10|530.34|526.34|530.26|526.26|530.36|526.36|530.23|526.23|20
1615966160000|2021-03-17 07:29:20|530.3|526.3|530.3|526.3|530.33|526.33|530.26|526.26|11
1615966170000|2021-03-17 07:29:30|530.29|526.29|530.42|526.42|530.42|526.42|530.27|526.27|18
1615966180000|2021-03-17 07:29:40|530.45|526.45|530.39|526.39|530.45|526.45|530.39|526.39|18
1615966190000|2021-03-17 07:29:50|530.4|526.4|530.45|526.45|530.45|526.45|530.37|526.37|16
1615966200000|2021-03-17 07:30:00|530.44|526.44|530.16|526.16|530.45|526.45|530.09|526.09|26
1615966210000|2021-03-17 07:30:10|530.17|526.17|529.94|525.94|530.19|526.19|529.94|525.94|23
1615966220000|2021-03-17 07:30:20|529.95|525.95|530.01|526.01|530.04|526.04|529.93|525.93|19
1615966230000|2021-03-17 07:30:30|529.96|525.96|529.99|525.99|530.02|526.02|529.91|525.91|23
1615966240000|2021-03-17 07:30:40|530.01|526.01|530.06|526.06|530.07|526.07|530|526|11
1615966250000|2021-03-17 07:30:50|530.05|526.05|529.93|525.93|530.06|526.06|529.87|525.87|18
1615966260000|2021-03-17 07:31:00|529.9|525.9|530.05|526.05|530.1|526.1|529.9|525.9|17
1615966270000|2021-03-17 07:31:10|530.04|526.04|529.98|525.98|530.04|526.04|529.96|525.96|11
1615966280000|2021-03-17 07:31:20|529.97|525.97|530.03|526.03|530.03|526.03|529.97|525.97|12
1615966290000|2021-03-17 07:31:30|530.05|526.05|530.06|526.06|530.06|526.06|530.04|526.04|6
1615966300000|2021-03-17 07:31:40|530.05|526.05|530.12|526.12|530.12|526.12|530.05|526.05|8
1615966310000|2021-03-17 07:31:50|530.08|526.08|530.08|526.08|530.11|526.11|530.07|526.07|12
1615966320000|2021-03-17 07:32:00|530.09|526.09|529.97|525.97|530.09|526.09|529.91|525.91|16
1615966330000|2021-03-17 07:32:10|529.98|525.98|530.06|526.06|530.09|526.09|529.96|525.96|13
1615966340000|2021-03-17 07:32:20|530.05|526.05|529.94|525.94|530.05|526.05|529.94|525.94|8
1615966350000|2021-03-17 07:32:30|529.92|525.92|529.83|525.83|529.92|525.92|529.83|525.83|15
1615966360000|2021-03-17 07:32:40|529.81|525.81|529.73|525.73|529.82|525.82|529.73|525.73|13
1615966370000|2021-03-17 07:32:50|529.71|525.71|529.52|525.52|529.71|525.71|529.52|525.52|9
1615966380000|2021-03-17 07:33:00|529.53|525.53|529.52|525.52|529.56|525.56|529.51|525.51|10
1615966390000|2021-03-17 07:33:10|529.51|525.51|529.64|525.64|529.64|525.64|529.43|525.43|19
1615966400000|2021-03-17 07:33:20|529.65|525.65|529.65|525.65|529.65|525.65|529.6|525.6|6
1615966410000|2021-03-17 07:33:30|529.66|525.66|529.79|525.79|529.86|525.86|529.66|525.66|15
1615966420000|2021-03-17 07:33:40|529.77|525.77|529.72|525.72|529.77|525.77|529.71|525.71|15
1615966430000|2021-03-17 07:33:50|529.74|525.74|529.84|525.84|529.87|525.87|529.74|525.74|21
1615966440000|2021-03-17 07:34:00|529.86|525.86|529.83|525.83|529.88|525.88|529.83|525.83|25
1615966450000|2021-03-17 07:34:10|529.84|525.84|529.84|525.84|529.85|525.85|529.83|525.83|12
1615966460000|2021-03-17 07:34:20|529.88|525.88|530|526|530.01|526.01|529.88|525.88|12
1615966470000|2021-03-17 07:34:30|530.01|526.01|529.93|525.93|530.01|526.01|529.88|525.88|14
1615966480000|2021-03-17 07:34:40|529.91|525.91|528.7|524.7|529.92|525.92|528.68|524.68|33
1615966490000|2021-03-17 07:34:50|528.71|524.71|529.31|525.31|529.39|525.39|528.71|524.71|37
1615966500000|2021-03-17 07:35:00|529.32|525.32|529.82|525.82|529.83|525.83|529.32|525.32|31
1615966510000|2021-03-17 07:35:10|529.83|525.83|530.58|526.58|530.58|526.58|529.83|525.83|29
1615966520000|2021-03-17 07:35:20|530.49|526.49|529.62|525.62|530.61|526.61|529.26|525.26|35
1615966530000|2021-03-17 07:35:30|529.7|525.7|529.57|525.57|529.73|525.73|529.41|525.41|35
1615966540000|2021-03-17 07:35:40|529.54|525.54|529.33|525.33|529.54|525.54|529.24|525.24|33
1615966550000|2021-03-17 07:35:50|529.32|525.32|529.31|525.31|529.48|525.48|529.29|525.29|14
1615966560000|2021-03-17 07:36:00|529.48|525.48|529.77|525.77|529.78|525.78|529.36|525.36|33
1615966570000|2021-03-17 07:36:10|529.59|525.59|530|526|530.08|526.08|529.59|525.59|35
1615966580000|2021-03-17 07:36:20|529.99|525.99|529.91|525.91|529.99|525.99|529.88|525.88|24
1615966590000|2021-03-17 07:36:30|529.9|525.9|529.88|525.88|529.94|525.94|529.52|525.52|30
1615966600000|2021-03-17 07:36:40|529.86|525.86|529.98|525.98|530.02|526.02|529.86|525.86|22
1615966610000|2021-03-17 07:36:50|529.96|525.96|529.99|525.99|530.01|526.01|529.92|525.92|29
1615966620000|2021-03-17 07:37:00|529.98|525.98|529.79|525.79|530|526|529.76|525.76|28
1615966630000|2021-03-17 07:37:10|529.75|525.75|529.68|525.68|529.8|525.8|529.67|525.67|28
1615966640000|2021-03-17 07:37:20|529.67|525.67|529.61|525.61|529.71|525.71|529.61|525.61|26
1615966650000|2021-03-17 07:37:30|529.62|525.62|529.61|525.61|529.72|525.72|529.6|525.6|21
1615966660000|2021-03-17 07:37:40|529.62|525.62|529.54|525.54|529.62|525.62|529.53|525.53|19
1615966670000|2021-03-17 07:37:50|529.56|525.56|529.6|525.6|529.6|525.6|529.51|525.51|17
1615966680000|2021-03-17 07:38:00|529.61|525.61|529.65|525.65|529.73|525.73|529.61|525.61|19
1615966690000|2021-03-17 07:38:10|529.64|525.64|529.72|525.72|529.77|525.77|529.64|525.64|18
1615966700000|2021-03-17 07:38:20|529.7|525.7|529.81|525.81|529.81|525.81|529.7|525.7|17
1615966710000|2021-03-17 07:38:30|529.83|525.83|530|526|530|526|529.82|525.82|16
1615966720000|2021-03-17 07:38:40|529.97|525.97|529.9|525.9|529.98|525.98|529.9|525.9|22
1615966730000|2021-03-17 07:38:50|529.89|525.89|529.95|525.95|529.97|525.97|529.85|525.85|19
1615966740000|2021-03-17 07:39:00|529.96|525.96|529.81|525.81|529.96|525.96|529.69|525.69|28
1615966750000|2021-03-17 07:39:10|529.82|525.82|530.05|526.05|530.05|526.05|529.78|525.78|27
1615966760000|2021-03-17 07:39:20|530.06|526.06|530.25|526.25|530.25|526.25|530.05|526.05|10
1615966770000|2021-03-17 07:39:30|530.26|526.26|530.18|526.18|530.26|526.26|530.18|526.18|15
1615966780000|2021-03-17 07:39:40|530.19|526.19|530.09|526.09|530.22|526.22|530.06|526.06|21
1615966790000|2021-03-17 07:39:50|530.08|526.08|529.78|525.78|530.08|526.08|529.78|525.78|14
1615966800000|2021-03-17 07:40:00|529.79|525.79|529.65|525.65|529.79|525.79|529.62|525.62|10
1615966810000|2021-03-17 07:40:10|529.66|525.66|529.64|525.64|529.68|525.68|529.59|525.59|21
1615966820000|2021-03-17 07:40:20|529.6|525.6|529.11|525.11|529.64|525.64|529.04|525.04|21
1615966830000|2021-03-17 07:40:30|529.01|525.01|529.07|525.07|529.07|525.07|528.92|524.92|15
1615966840000|2021-03-17 07:40:40|529.06|525.06|529.25|525.25|529.38|525.38|529.06|525.06|14
1615966850000|2021-03-17 07:40:50|529.28|525.28|529.48|525.48|529.49|525.49|529.11|525.11|20
1615966860000|2021-03-17 07:41:00|529.47|525.47|529.42|525.42|529.49|525.49|529.42|525.42|5
1615966870000|2021-03-17 07:41:10|529.41|525.41|529.38|525.38|529.41|525.41|529.34|525.34|13
1615966880000|2021-03-17 07:41:20|529.39|525.39|529.02|525.02|529.4|525.4|529.02|525.02|18
1615966890000|2021-03-17 07:41:30|529.01|525.01|528.84|524.84|529.01|525.01|528.84|524.84|19
1615966900000|2021-03-17 07:41:40|528.85|524.85|528.88|524.88|529.02|525.02|528.85|524.85|14
1615966910000|2021-03-17 07:41:50|528.97|524.97|528.92|524.92|528.98|524.98|528.8|524.8|14
1615966920000|2021-03-17 07:42:00|529.01|525.01|529.05|525.05|529.07|525.07|529.01|525.01|16
1615966930000|2021-03-17 07:42:10|529.06|525.06|528.97|524.97|529.06|525.06|528.93|524.93|22
1615966940000|2021-03-17 07:42:20|529|525|528.69|524.69|529.01|525.01|528.69|524.69|25
1615966950000|2021-03-17 07:42:30|528.74|524.74|528.84|524.84|528.85|524.85|528.74|524.74|16
1615966960000|2021-03-17 07:42:40|528.83|524.83|528.78|524.78|528.85|524.85|528.74|524.74|23
1615966970000|2021-03-17 07:42:50|528.8|524.8|528.94|524.94|528.96|524.96|528.73|524.73|20
1615966980000|2021-03-17 07:43:00|528.93|524.93|529.22|525.22|529.22|525.22|528.9|524.9|19
1615966990000|2021-03-17 07:43:10|529.21|525.21|529.39|525.39|529.39|525.39|529.19|525.19|19
1615967000000|2021-03-17 07:43:20|529.44|525.44|529.37|525.37|529.52|525.52|529.08|525.08|20
1615967010000|2021-03-17 07:43:30|529.39|525.39|529.53|525.53|529.57|525.57|529.3|525.3|18
1615967020000|2021-03-17 07:43:40|529.55|525.55|529.57|525.57|529.57|525.57|529.51|525.51|12
1615967030000|2021-03-17 07:43:50|529.56|525.56|529.54|525.54|529.56|525.56|529.54|525.54|17
1615967040000|2021-03-17 07:44:00|529.55|525.55|529.5|525.5|529.56|525.56|529.45|525.45|14
1615967050000|2021-03-17 07:44:10|529.49|525.49|529.54|525.54|529.54|525.54|529.41|525.41|18
1615967060000|2021-03-17 07:44:20|529.56|525.56|529.66|525.66|529.66|525.66|529.54|525.54|10
1615967070000|2021-03-17 07:44:30|529.62|525.62|529.86|525.86|529.88|525.88|529.62|525.62|17
1615967080000|2021-03-17 07:44:40|529.87|525.87|529.82|525.82|529.88|525.88|529.82|525.82|14
1615967090000|2021-03-17 07:44:50|529.83|525.83|529.78|525.78|529.83|525.83|529.66|525.66|20
1615967100000|2021-03-17 07:45:00|529.75|525.75|529.79|525.79|529.83|525.83|529.7|525.7|20
1615967110000|2021-03-17 07:45:10|529.78|525.78|529.75|525.75|529.78|525.78|529.72|525.72|13
1615967120000|2021-03-17 07:45:20|529.74|525.74|529.75|525.75|529.76|525.76|529.74|525.74|10
1615967130000|2021-03-17 07:45:30|529.74|525.74|529.83|525.83|529.85|525.85|529.74|525.74|8
1615967140000|2021-03-17 07:45:40|529.82|525.82|529.93|525.93|529.94|525.94|529.7|525.7|21
1615967150000|2021-03-17 07:45:50|529.94|525.94|530.06|526.06|530.06|526.06|529.9|525.9|19
1615967160000|2021-03-17 07:46:00|530.05|526.05|530.17|526.17|530.25|526.25|530.05|526.05|28
1615967170000|2021-03-17 07:46:10|530.18|526.18|530.2|526.2|530.24|526.24|530.1|526.1|23
1615967180000|2021-03-17 07:46:20|530.24|526.24|530.18|526.18|530.27|526.27|530.16|526.16|27
1615967190000|2021-03-17 07:46:30|530.21|526.21|530.43|526.43|530.43|526.43|530.19|526.19|19
1615967200000|2021-03-17 07:46:40|530.44|526.44|530.45|526.45|530.46|526.46|530.4|526.4|13
1615967210000|2021-03-17 07:46:50|530.46|526.46|530.36|526.36|530.46|526.46|530.36|526.36|15
1615967220000|2021-03-17 07:47:00|530.34|526.34|530.16|526.16|530.34|526.34|530|526|34
1615967230000|2021-03-17 07:47:10|530.15|526.15|530.18|526.18|530.2|526.2|530.14|526.14|18
1615967240000|2021-03-17 07:47:20|530.19|526.19|530.26|526.26|530.27|526.27|530.19|526.19|17
1615967250000|2021-03-17 07:47:30|530.25|526.25|530.26|526.26|530.27|526.27|530.24|526.24|12
1615967260000|2021-03-17 07:47:40|530.29|526.29|530.56|526.56|530.57|526.57|530.29|526.29|13
1615967270000|2021-03-17 07:47:50|530.55|526.55|530.36|526.36|530.55|526.55|530.34|526.34|24
1615967280000|2021-03-17 07:48:00|530.38|526.38|530.31|526.31|530.38|526.38|530.22|526.22|21
1615967290000|2021-03-17 07:48:10|530.35|526.35|530.33|526.33|530.4|526.4|530.29|526.29|15
1615967300000|2021-03-17 07:48:20|530.31|526.31|530.32|526.32|530.32|526.32|530.17|526.17|17
1615967310000|2021-03-17 07:48:30|530.36|526.36|530.44|526.44|530.45|526.45|530.36|526.36|15
1615967320000|2021-03-17 07:48:40|530.43|526.43|530.51|526.51|530.56|526.56|530.37|526.37|19
1615967330000|2021-03-17 07:48:50|530.47|526.47|530.37|526.37|530.47|526.47|530.37|526.37|23
1615967340000|2021-03-17 07:49:00|530.38|526.38|530.34|526.34|530.44|526.44|530.3|526.3|25
1615967350000|2021-03-17 07:49:10|530.31|526.31|530.32|526.32|530.32|526.32|530.24|526.24|18
1615967360000|2021-03-17 07:49:20|530.3|526.3|530.33|526.33|530.33|526.33|530.28|526.28|13
1615967370000|2021-03-17 07:49:30|530.32|526.32|530.33|526.33|530.35|526.35|530.31|526.31|8
1615967380000|2021-03-17 07:49:40|530.32|526.32|530.31|526.31|530.32|526.32|530.31|526.31|2
1615967390000|2021-03-17 07:49:50|530.33|526.33|530.44|526.44|530.44|526.44|530.32|526.32|13
1615967400000|2021-03-17 07:50:00|530.43|526.43|530.31|526.31|530.43|526.43|530.3|526.3|20
1615967410000|2021-03-17 07:50:10|530.3|526.3|530.15|526.15|530.3|526.3|530.15|526.15|19
1615967420000|2021-03-17 07:50:20|530.14|526.14|530.03|526.03|530.14|526.14|530.02|526.02|22
1615967430000|2021-03-17 07:50:30|530.02|526.02|530.01|526.01|530.03|526.03|530.01|526.01|4
1615967440000|2021-03-17 07:50:40|530.02|526.02|529.94|525.94|530.04|526.04|529.94|525.94|20
1615967450000|2021-03-17 07:50:50|529.92|525.92|529.84|525.84|529.92|525.92|529.79|525.79|23
1615967460000|2021-03-17 07:51:00|529.74|525.74|529.6|525.6|529.85|525.85|529.56|525.56|26
1615967470000|2021-03-17 07:51:10|529.56|525.56|529.45|525.45|529.56|525.56|529.22|525.22|27
1615967480000|2021-03-17 07:51:20|529.46|525.46|529.52|525.52|529.56|525.56|529.41|525.41|10
1615967490000|2021-03-17 07:51:30|529.51|525.51|529.42|525.42|529.54|525.54|529.41|525.41|18
1615967500000|2021-03-17 07:51:40|529.43|525.43|529.68|525.68|529.69|525.69|529.41|525.41|16
1615967510000|2021-03-17 07:51:50|529.67|525.67|529.53|525.53|529.67|525.67|529.36|525.36|29
1615967520000|2021-03-17 07:52:00|529.52|525.52|529.27|525.27|529.52|525.52|529.27|525.27|28
1615967530000|2021-03-17 07:52:10|529.28|525.28|529.36|525.36|529.36|525.36|529.27|525.27|16
1615967540000|2021-03-17 07:52:20|529.35|525.35|529.36|525.36|529.37|525.37|529.25|525.25|24
1615967550000|2021-03-17 07:52:30|529.37|525.37|529.35|525.35|529.38|525.38|529.31|525.31|15
1615967560000|2021-03-17 07:52:40|529.37|525.37|529.31|525.31|529.37|525.37|529.29|525.29|19
1615967570000|2021-03-17 07:52:50|529.32|525.32|529.22|525.22|529.33|525.33|529.21|525.21|24
1615967580000|2021-03-17 07:53:00|529.23|525.23|529.11|525.11|529.23|525.23|529.11|525.11|11
1615967590000|2021-03-17 07:53:10|529.14|525.14|529.02|525.02|529.15|525.15|529|525|18
1615967600000|2021-03-17 07:53:20|529.01|525.01|529.01|525.01|529.03|525.03|528.94|524.94|19
1615967610000|2021-03-17 07:53:30|529.03|525.03|528.69|524.69|529.03|525.03|528.69|524.69|22
1615967620000|2021-03-17 07:53:40|528.63|524.63|528.51|524.51|528.65|524.65|528.51|524.51|16
1615967630000|2021-03-17 07:53:50|528.48|524.48|528.56|524.56|528.6|524.6|528.46|524.46|18
1615967640000|2021-03-17 07:54:00|528.57|524.57|528.5|524.5|528.57|524.57|528.43|524.43|17
1615967650000|2021-03-17 07:54:10|528.49|524.49|528.5|524.5|528.54|524.54|528.47|524.47|15
1615967660000|2021-03-17 07:54:20|528.53|524.53|528.54|524.54|528.56|524.56|528.46|524.46|24
1615967670000|2021-03-17 07:54:30|528.53|524.53|528.45|524.45|528.54|524.54|528.45|524.45|13
1615967680000|2021-03-17 07:54:40|528.44|524.44|528.48|524.48|528.5|524.5|528.44|524.44|6
1615967690000|2021-03-17 07:54:50|528.47|524.47|528.66|524.66|528.66|524.66|528.45|524.45|20
1615967700000|2021-03-17 07:55:00|528.67|524.67|529.15|525.15|529.15|525.15|528.66|524.66|25
1615967710000|2021-03-17 07:55:10|529.13|525.13|528.96|524.96|529.22|525.22|528.84|524.84|22
1615967720000|2021-03-17 07:55:20|528.98|524.98|529.13|525.13|529.17|525.17|528.98|524.98|21
1615967730000|2021-03-17 07:55:30|529.14|525.14|529.03|525.03|529.16|525.16|528.97|524.97|19
1615967740000|2021-03-17 07:55:40|529.05|525.05|529.08|525.08|529.08|525.08|529.03|525.03|9
1615967750000|2021-03-17 07:55:50|529.09|525.09|529.12|525.12|529.16|525.16|529.05|525.05|21
1615967760000|2021-03-17 07:56:00|529.1|525.1|528.66|524.66|529.11|525.11|528.66|524.66|28
1615967770000|2021-03-17 07:56:10|528.65|524.65|528.61|524.61|528.73|524.73|528.59|524.59|10
1615967780000|2021-03-17 07:56:20|528.62|524.62|528.66|524.66|528.71|524.71|528.6|524.6|16
1615967790000|2021-03-17 07:56:30|528.67|524.67|528.58|524.58|528.68|524.68|528.47|524.47|16
1615967800000|2021-03-17 07:56:40|528.61|524.61|528.58|524.58|528.61|524.61|528.58|524.58|2
1615967810000|2021-03-17 07:56:50|528.57|524.57|528.64|524.64|528.64|524.64|528.52|524.52|4
1615967820000|2021-03-17 07:57:00|528.63|524.63|528.49|524.49|528.63|524.63|528.49|524.49|14
1615967830000|2021-03-17 07:57:10|528.5|524.5|528.48|524.48|528.52|524.52|528.46|524.46|16
1615967840000|2021-03-17 07:57:20|528.46|524.46|528.45|524.45|528.52|524.52|528.45|524.45|13
1615967850000|2021-03-17 07:57:30|528.46|524.46|528.46|524.46|528.51|524.51|528.44|524.44|16
1615967860000|2021-03-17 07:57:40|528.47|524.47|528.61|524.61|528.61|524.61|528.44|524.44|25
1615967870000|2021-03-17 07:57:50|528.62|524.62|528.69|524.69|528.71|524.71|528.62|524.62|20
1615967880000|2021-03-17 07:58:00|528.7|524.7|528.47|524.47|528.7|524.7|528.44|524.44|21
1615967890000|2021-03-17 07:58:10|528.48|524.48|528.46|524.46|528.49|524.49|528.46|524.46|10
1615967900000|2021-03-17 07:58:20|528.49|524.49|528.43|524.43|528.5|524.5|528.43|524.43|7
1615967910000|2021-03-17 07:58:30|528.46|524.46|528.48|524.48|528.48|524.48|528.39|524.39|17
1615967920000|2021-03-17 07:58:40|528.46|524.46|528.64|524.64|528.64|524.64|528.46|524.46|17
1615967930000|2021-03-17 07:58:50|528.63|524.63|528.62|524.62|528.63|524.63|528.6|524.6|17
1615967940000|2021-03-17 07:59:00|528.63|524.63|528.58|524.58|528.63|524.63|528.57|524.57|15
1615967950000|2021-03-17 07:59:10|528.59|524.59|528.61|524.61|528.63|524.63|528.59|524.59|19
1615967960000|2021-03-17 07:59:20|528.6|524.6|528.6|524.6|528.61|524.61|528.58|524.58|13
1615967970000|2021-03-17 07:59:30|528.62|524.62|528.61|524.61|528.63|524.63|528.6|524.6|10
1615967980000|2021-03-17 07:59:40|528.62|524.62|528.73|524.73|528.73|524.73|528.6|524.6|11
1615967990000|2021-03-17 07:59:50|528.71|524.71|528.7|524.7|528.72|524.72|528.63|524.63|21
1615968000000|2021-03-17 08:00:00|528.71|524.71|528.85|524.85|528.89|524.89|528.71|524.71|18
1615968010000|2021-03-17 08:00:10|528.84|524.84|529.37|525.37|529.52|525.52|528.84|524.84|21
1615968020000|2021-03-17 08:00:20|529.36|525.36|529.63|525.63|529.84|525.84|529.28|525.28|23
1615968030000|2021-03-17 08:00:30|529.64|525.64|529.94|525.94|530.06|526.06|529.44|525.44|23
1615968040000|2021-03-17 08:00:40|529.99|525.99|530.08|526.08|530.08|526.08|529.97|525.97|5
1615968050000|2021-03-17 08:00:50|530.02|526.02|530.1|526.1|530.1|526.1|529.92|525.92|23
1615968060000|2021-03-17 08:01:00|530.06|526.06|530.23|526.23|530.37|526.37|530.06|526.06|29
1615968070000|2021-03-17 08:01:10|530.25|526.25|530.45|526.45|530.55|526.55|530.25|526.25|15
1615968080000|2021-03-17 08:01:20|530.5|526.5|531.75|527.75|531.75|527.75|530.4|526.4|29
1615968090000|2021-03-17 08:01:30|531.76|527.76|530.72|526.72|531.82|527.82|530.57|526.57|22
1615968100000|2021-03-17 08:01:40|530.73|526.73|530.59|526.59|530.87|526.87|530.53|526.53|20
1615968110000|2021-03-17 08:01:50|530.6|526.6|530.15|526.15|530.62|526.62|530.15|526.15|13
1615968120000|2021-03-17 08:02:00|530.11|526.11|530.39|526.39|530.63|526.63|530.11|526.11|34
1615968130000|2021-03-17 08:02:10|530.41|526.41|530.46|526.46|530.51|526.51|530.39|526.39|28
1615968140000|2021-03-17 08:02:20|530.45|526.45|530.83|526.83|530.83|526.83|530.38|526.38|23
1615968150000|2021-03-17 08:02:30|530.84|526.84|531.15|527.15|531.15|527.15|530.82|526.82|27
1615968160000|2021-03-17 08:02:40|531.13|527.13|531.34|527.34|531.38|527.38|531.1|527.1|11
1615968170000|2021-03-17 08:02:50|531.36|527.36|531.44|527.44|531.44|527.44|531.21|527.21|25
1615968180000|2021-03-17 08:03:00|531.45|527.45|531.14|527.14|531.64|527.64|530.9|526.9|28
1615968190000|2021-03-17 08:03:10|531.17|527.17|530.66|526.66|531.17|527.17|530.66|526.66|29
1615968200000|2021-03-17 08:03:20|530.72|526.72|530.39|526.39|531|527|530.36|526.36|29
1615968210000|2021-03-17 08:03:30|530.4|526.4|529.47|525.47|530.59|526.59|529.47|525.47|32
1615968220000|2021-03-17 08:03:40|529.44|525.44|529.56|525.56|529.56|525.56|529.42|525.42|14
1615968230000|2021-03-17 08:03:50|529.53|525.53|529.59|525.59|529.59|525.59|529.53|525.53|20
1615968240000|2021-03-17 08:04:00|529.6|525.6|529.44|525.44|529.6|525.6|529.39|525.39|22
1615968250000|2021-03-17 08:04:10|529.4|525.4|529.1|525.1|529.4|525.4|529.04|525.04|26
1615968260000|2021-03-17 08:04:20|529.12|525.12|529.15|525.15|529.22|525.22|528.99|524.99|24
1615968270000|2021-03-17 08:04:30|529.1|525.1|528.94|524.94|529.1|525.1|528.9|524.9|24
1615968280000|2021-03-17 08:04:40|528.93|524.93|528.56|524.56|528.93|524.93|528.53|524.53|20
1615968290000|2021-03-17 08:04:50|528.59|524.59|528.6|524.6|528.94|524.94|528.57|524.57|24
1615968300000|2021-03-17 08:05:00|528.81|524.81|528.81|524.81|529.01|525.01|528.68|524.68|14
1615968310000|2021-03-17 08:05:10|528.66|524.66|528.7|524.7|528.91|524.91|528.58|524.58|10
1615968320000|2021-03-17 08:05:20|528.68|524.68|528.28|524.28|528.68|524.68|528.24|524.24|14
1615968330000|2021-03-17 08:05:30|528.31|524.31|528.39|524.39|528.43|524.43|528.29|524.29|7
1615968340000|2021-03-17 08:05:40|528.38|524.38|528.29|524.29|528.38|524.38|528.22|524.22|10
1615968350000|2021-03-17 08:05:50|528.32|524.32|529.45|525.45|529.45|525.45|528.28|524.28|10
1615968360000|2021-03-17 08:06:00|528.75|524.75|528.39|524.39|528.75|524.75|528.38|524.38|12
1615968370000|2021-03-17 08:06:10|528.4|524.4|528.83|524.83|528.84|524.84|528.4|524.4|26
1615968380000|2021-03-17 08:06:20|528.81|524.81|528.62|524.62|528.81|524.81|528.58|524.58|20
1615968390000|2021-03-17 08:06:30|528.6|524.6|529|525|529.01|525.01|528.6|524.6|20
1615968400000|2021-03-17 08:06:40|528.98|524.98|529.12|525.12|529.12|525.12|528.98|524.98|18
1615968410000|2021-03-17 08:06:50|529.11|525.11|528.79|524.79|529.11|525.11|528.79|524.79|17
1615968420000|2021-03-17 08:07:00|528.78|524.78|528.67|524.67|528.78|524.78|528.62|524.62|25
1615968430000|2021-03-17 08:07:10|528.68|524.68|528.63|524.63|528.92|524.92|528.63|524.63|28
1615968440000|2021-03-17 08:07:20|528.58|524.58|528.45|524.45|528.81|524.81|528.36|524.36|25
1615968450000|2021-03-17 08:07:30|528.42|524.42|528.57|524.57|528.58|524.58|528.42|524.42|16
1615968460000|2021-03-17 08:07:40|528.53|524.53|528.24|524.24|528.53|524.53|528.24|524.24|15
1615968470000|2021-03-17 08:07:50|528.23|524.23|527.55|523.55|528.23|524.23|527.54|523.54|25
1615968480000|2021-03-17 08:08:00|527.53|523.53|527.33|523.33|527.53|523.53|527.33|523.33|13
1615968490000|2021-03-17 08:08:10|527.23|523.23|527.32|523.32|527.35|523.35|527.21|523.21|8
1615968500000|2021-03-17 08:08:20|527.33|523.33|527.21|523.21|527.36|523.36|527.16|523.16|18
1615968510000|2021-03-17 08:08:30|527.3|523.3|527.42|523.42|527.62|523.62|527.3|523.3|22
1615968520000|2021-03-17 08:08:40|527.43|523.43|527.26|523.26|527.44|523.44|527.26|523.26|21
1615968530000|2021-03-17 08:08:50|527.22|523.22|527.3|523.3|527.3|523.3|527.2|523.2|20
1615968540000|2021-03-17 08:09:00|527.29|523.29|527.72|523.72|527.74|523.74|527.29|523.29|22
1615968550000|2021-03-17 08:09:10|527.73|523.73|528.01|524.01|528.02|524.02|527.67|523.67|21
1615968560000|2021-03-17 08:09:20|528.06|524.06|527.59|523.59|528.07|524.07|527.5|523.5|26
1615968570000|2021-03-17 08:09:30|527.49|523.49|527.4|523.4|527.62|523.62|527.4|523.4|24
1615968580000|2021-03-17 08:09:40|527.39|523.39|527.38|523.38|527.39|523.39|527.31|523.31|13
1615968590000|2021-03-17 08:09:50|527.39|523.39|527.36|523.36|527.49|523.49|527.33|523.33|25
1615968600000|2021-03-17 08:10:00|527.38|523.38|527.57|523.57|527.58|523.58|527.38|523.38|25
1615968610000|2021-03-17 08:10:10|527.54|523.54|527.54|523.54|527.65|523.65|527.54|523.54|23
1615968620000|2021-03-17 08:10:20|527.52|523.52|527.43|523.43|527.53|523.53|527.27|523.27|26
1615968630000|2021-03-17 08:10:30|527.42|523.42|527.3|523.3|527.47|523.47|527.29|523.29|22
1615968640000|2021-03-17 08:10:40|527.35|523.35|527.56|523.56|527.56|523.56|527.3|523.3|19
1615968650000|2021-03-17 08:10:50|527.58|523.58|527.53|523.53|527.61|523.61|527.44|523.44|27
1615968660000|2021-03-17 08:11:00|527.51|523.51|527.51|523.51|527.53|523.53|527.48|523.48|12
1615968670000|2021-03-17 08:11:10|527.5|523.5|527.85|523.85|527.85|523.85|527.48|523.48|27
1615968680000|2021-03-17 08:11:20|527.87|523.87|527.79|523.79|527.9|523.9|527.76|523.76|19
1615968690000|2021-03-17 08:11:30|527.81|523.81|527.72|523.72|527.96|523.96|527.72|523.72|30
1615968700000|2021-03-17 08:11:40|527.73|523.73|527.74|523.74|527.85|523.85|527.59|523.59|28
1615968710000|2021-03-17 08:11:50|527.73|523.73|527.7|523.7|527.81|523.81|527.66|523.66|19
1615968720000|2021-03-17 08:12:00|527.69|523.69|527.83|523.83|527.85|523.85|527.66|523.66|20
1615968730000|2021-03-17 08:12:10|527.82|523.82|527.59|523.59|527.82|523.82|527.54|523.54|28
1615968740000|2021-03-17 08:12:20|527.57|523.57|527.46|523.46|527.6|523.6|527.3|523.3|24
1615968750000|2021-03-17 08:12:30|527.44|523.44|527.34|523.34|527.44|523.44|527.33|523.33|12
1615968760000|2021-03-17 08:12:40|527.33|523.33|527.48|523.48|527.48|523.48|527.31|523.31|11
1615968770000|2021-03-17 08:12:50|527.55|523.55|527.32|523.32|527.57|523.57|527.3|523.3|26
1615968780000|2021-03-17 08:13:00|527.35|523.35|527.33|523.33|527.38|523.38|527.26|523.26|22
1615968790000|2021-03-17 08:13:10|527.3|523.3|527.39|523.39|527.45|523.45|527.3|523.3|23
1615968800000|2021-03-17 08:13:20|527.38|523.38|527.08|523.08|527.38|523.38|527.03|523.03|22
1615968810000|2021-03-17 08:13:30|527.05|523.05|527.02|523.02|527.09|523.09|526.94|522.94|19
1615968820000|2021-03-17 08:13:40|527.07|523.07|526.93|522.93|527.07|523.07|526.91|522.91|18
1615968830000|2021-03-17 08:13:50|526.96|522.96|527.09|523.09|527.14|523.14|526.94|522.94|25
1615968840000|2021-03-17 08:14:00|527.1|523.1|526.91|522.91|527.1|523.1|526.91|522.91|25
1615968850000|2021-03-17 08:14:10|526.92|522.92|526.93|522.93|527.02|523.02|526.9|522.9|22
1615968860000|2021-03-17 08:14:20|526.92|522.92|527.04|523.04|527.04|523.04|526.91|522.91|26
1615968870000|2021-03-17 08:14:30|527.03|523.03|527.01|523.01|527.04|523.04|527|523|14
1615968880000|2021-03-17 08:14:40|527|523|527.02|523.02|527.03|523.03|526.99|522.99|19
1615968890000|2021-03-17 08:14:50|527.01|523.01|526.91|522.91|527.01|523.01|526.91|522.91|15
1615968900000|2021-03-17 08:15:00|526.9|522.9|526.91|522.91|526.92|522.92|526.85|522.85|15
1615968910000|2021-03-17 08:15:10|526.92|522.92|526.91|522.91|526.93|522.93|526.91|522.91|11
1615968920000|2021-03-17 08:15:20|526.94|522.94|527.01|523.01|527.01|523.01|526.92|522.92|12
1615968930000|2021-03-17 08:15:30|527.02|523.02|527.06|523.06|527.07|523.07|527.02|523.02|9
1615968940000|2021-03-17 08:15:40|527.05|523.05|527.07|523.07|527.07|523.07|527.05|523.05|6
1615968950000|2021-03-17 08:15:50|527.08|523.08|527.1|523.1|527.22|523.22|527.08|523.08|11
1615968960000|2021-03-17 08:16:00|527.14|523.14|527.2|523.2|527.22|523.22|527.14|523.14|20
1615968970000|2021-03-17 08:16:10|527.19|523.19|527.34|523.34|527.36|523.36|527.18|523.18|17
1615968980000|2021-03-17 08:16:20|527.35|523.35|527.41|523.41|527.44|523.44|527.34|523.34|16
1615968990000|2021-03-17 08:16:30|527.42|523.42|527.62|523.62|527.62|523.62|527.42|523.42|23
1615969000000|2021-03-17 08:16:40|527.64|523.64|527.72|523.72|527.72|523.72|527.64|523.64|8
1615969010000|2021-03-17 08:16:50|527.71|523.71|527.79|523.79|527.92|523.92|527.71|523.71|11
1615969020000|2021-03-17 08:17:00|527.78|523.78|527.59|523.59|527.87|523.87|527.54|523.54|21
1615969030000|2021-03-17 08:17:10|527.58|523.58|527.38|523.38|527.58|523.58|527.37|523.37|22
1615969040000|2021-03-17 08:17:20|527.37|523.37|527.39|523.39|527.42|523.42|527.36|523.36|21
1615969050000|2021-03-17 08:17:30|527.36|523.36|527.24|523.24|527.37|523.37|527.23|523.23|24
1615969060000|2021-03-17 08:17:40|527.23|523.23|527.26|523.26|527.38|523.38|527.22|523.22|19
1615969070000|2021-03-17 08:17:50|527.25|523.25|527.31|523.31|527.41|523.41|527.25|523.25|20
1615969080000|2021-03-17 08:18:00|527.3|523.3|527.3|523.3|527.31|523.31|527.25|523.25|20
1615969090000|2021-03-17 08:18:10|527.32|523.32|527.33|523.33|527.33|523.33|527.27|523.27|20
1615969100000|2021-03-17 08:18:20|527.32|523.32|527.17|523.17|527.34|523.34|527.14|523.14|17
1615969110000|2021-03-17 08:18:30|527.14|523.14|527.14|523.14|527.14|523.14|527.13|523.13|7
1615969120000|2021-03-17 08:18:40|527.13|523.13|527.17|523.17|527.25|523.25|527.13|523.13|21
1615969130000|2021-03-17 08:18:50|527.16|523.16|526.91|522.91|527.18|523.18|526.9|522.9|18
1615969140000|2021-03-17 08:19:00|526.92|522.92|526.93|522.93|527.07|523.07|526.89|522.89|18
1615969150000|2021-03-17 08:19:10|526.91|522.91|526.92|522.92|526.98|522.98|526.9|522.9|17
1615969160000|2021-03-17 08:19:20|526.91|522.91|527.09|523.09|527.14|523.14|526.91|522.91|24
1615969170000|2021-03-17 08:19:30|527.11|523.11|527.1|523.1|527.13|523.13|527.08|523.08|16
1615969180000|2021-03-17 08:19:40|527.09|523.09|527.11|523.11|527.12|523.12|527.09|523.09|17
1615969190000|2021-03-17 08:19:50|527.12|523.12|527.12|523.12|527.13|523.13|527.09|523.09|14
1615969200000|2021-03-17 08:20:00|527.11|523.11|526.81|522.81|527.11|523.11|526.79|522.79|25
1615969210000|2021-03-17 08:20:10|526.79|522.79|525.43|521.43|526.81|522.81|525.43|521.43|24
1615969220000|2021-03-17 08:20:20|525.37|521.37|525.49|521.49|525.69|521.69|525.25|521.25|28
1615969230000|2021-03-17 08:20:30|525.47|521.47|524.87|520.87|525.48|521.48|524.87|520.87|31
1615969240000|2021-03-17 08:20:40|524.84|520.84|525.02|521.02|525.1|521.1|524.82|520.82|25
1615969250000|2021-03-17 08:20:50|525.03|521.03|525.02|521.02|525.03|521.03|524.99|520.99|11
1615969260000|2021-03-17 08:21:00|524.97|520.97|525.11|521.11|525.11|521.11|524.97|520.97|21
1615969270000|2021-03-17 08:21:10|525.09|521.09|525.32|521.32|525.32|521.32|525.09|521.09|23
1615969280000|2021-03-17 08:21:20|525.33|521.33|525.54|521.54|525.62|521.62|525.33|521.33|19
1615969290000|2021-03-17 08:21:30|525.52|521.52|525.65|521.65|525.87|521.87|525.52|521.52|25
1615969300000|2021-03-17 08:21:40|525.61|521.61|526.18|522.18|526.18|522.18|525.57|521.57|23
1615969310000|2021-03-17 08:21:50|526.17|522.17|526.3|522.3|526.37|522.37|526.17|522.17|20
1615969320000|2021-03-17 08:22:00|526.29|522.29|526|522|526.29|522.29|525.98|521.98|21
1615969330000|2021-03-17 08:22:10|525.98|521.98|526|522|526.01|522.01|525.92|521.92|20
1615969340000|2021-03-17 08:22:20|525.99|521.99|525.99|521.99|526.22|522.22|525.99|521.99|19
1615969350000|2021-03-17 08:22:30|526.01|522.01|525.92|521.92|526.03|522.03|525.88|521.88|25
1615969360000|2021-03-17 08:22:40|525.93|521.93|526.01|522.01|526.03|522.03|525.91|521.91|21
1615969370000|2021-03-17 08:22:50|526.03|522.03|526|522|526.04|522.04|525.97|521.97|8
1615969380000|2021-03-17 08:23:00|525.97|521.97|525.63|521.63|525.97|521.97|525.62|521.62|25
1615969390000|2021-03-17 08:23:10|525.65|521.65|525.65|521.65|525.71|521.71|525.6|521.6|22
1615969400000|2021-03-17 08:23:20|525.7|521.7|525.57|521.57|525.7|521.7|525.5|521.5|15
1615969410000|2021-03-17 08:23:30|525.62|521.62|525.62|521.62|525.67|521.67|525.5|521.5|26
1615969420000|2021-03-17 08:23:40|525.6|521.6|525.59|521.59|525.63|521.63|525.55|521.55|22
1615969430000|2021-03-17 08:23:50|525.6|521.6|525.49|521.49|525.6|521.6|525.45|521.45|10
1615969440000|2021-03-17 08:24:00|525.46|521.46|525.49|521.49|525.49|521.49|525.44|521.44|14
1615969450000|2021-03-17 08:24:10|525.51|521.51|525.56|521.56|525.56|521.56|525.51|521.51|8
1615969460000|2021-03-17 08:24:20|525.55|521.55|525.43|521.43|525.55|521.55|525.36|521.36|21
1615969470000|2021-03-17 08:24:30|525.48|521.48|525.99|521.99|526.02|522.02|525.45|521.45|25
1615969480000|2021-03-17 08:24:40|525.93|521.93|525.84|521.84|526|522|525.77|521.77|20
1615969490000|2021-03-17 08:24:50|525.86|521.86|525.97|521.97|526|522|525.72|521.72|20
1615969500000|2021-03-17 08:25:00|525.94|521.94|526.26|522.26|526.26|522.26|525.94|521.94|21
1615969510000|2021-03-17 08:25:10|526.27|522.27|526.39|522.39|526.39|522.39|526.27|522.27|7
1615969520000|2021-03-17 08:25:20|526.4|522.4|526.77|522.77|526.79|522.79|526.4|522.4|17
1615969530000|2021-03-17 08:25:30|526.76|522.76|526.92|522.92|526.92|522.92|526.76|522.76|19
1615969540000|2021-03-17 08:25:40|526.93|522.93|527.91|523.91|527.91|523.91|526.91|522.91|16
1615969550000|2021-03-17 08:25:50|527.92|523.92|527.95|523.95|528.32|524.32|527.57|523.57|31
1615969560000|2021-03-17 08:26:00|527.97|523.97|528.14|524.14|528.14|524.14|527.43|523.43|21
1615969570000|2021-03-17 08:26:10|528.18|524.18|528.08|524.08|528.19|524.19|527.79|523.79|21
1615969580000|2021-03-17 08:26:20|528.11|524.11|527.85|523.85|528.15|524.15|527.47|523.47|23
1615969590000|2021-03-17 08:26:30|527.86|523.86|527.94|523.94|527.96|523.96|527.79|523.79|24
1615969600000|2021-03-17 08:26:40|527.96|523.96|528.18|524.18|528.18|524.18|527.92|523.92|24
1615969610000|2021-03-17 08:26:50|528.17|524.17|528.41|524.41|528.42|524.42|528.17|524.17|22
1615969620000|2021-03-17 08:27:00|528.42|524.42|528.44|524.44|528.45|524.45|528.3|524.3|15
1615969630000|2021-03-17 08:27:10|528.45|524.45|528.16|524.16|528.46|524.46|528.13|524.13|18
1615969640000|2021-03-17 08:27:20|528.13|524.13|528.25|524.25|528.3|524.3|528.13|524.13|20
1615969650000|2021-03-17 08:27:30|528.22|524.22|528.15|524.15|528.26|524.26|528.15|524.15|9
1615969660000|2021-03-17 08:27:40|528.11|524.11|528.3|524.3|528.32|524.32|528.09|524.09|17
1615969670000|2021-03-17 08:27:50|528.31|524.31|528.51|524.51|528.51|524.51|528.31|524.31|22
1615969680000|2021-03-17 08:28:00|528.47|524.47|528.6|524.6|528.65|524.65|528.47|524.47|14
1615969690000|2021-03-17 08:28:10|528.56|524.56|528.46|524.46|528.57|524.57|528.34|524.34|24
1615969700000|2021-03-17 08:28:20|528.44|524.44|528.4|524.4|528.44|524.44|528.28|524.28|30
1615969710000|2021-03-17 08:28:30|528.39|524.39|528.44|524.44|528.46|524.46|528.32|524.32|27
1615969720000|2021-03-17 08:28:40|528.45|524.45|528.52|524.52|528.68|524.68|528.45|524.45|32
1615969730000|2021-03-17 08:28:50|528.53|524.53|528.18|524.18|528.53|524.53|528.18|524.18|23
1615969740000|2021-03-17 08:29:00|528.19|524.19|528.22|524.22|528.4|524.4|528.19|524.19|30
1615969750000|2021-03-17 08:29:10|528.16|524.16|528.44|524.44|528.47|524.47|528.16|524.16|24
1615969760000|2021-03-17 08:29:20|528.47|524.47|528.34|524.34|528.47|524.47|528.32|524.32|14
1615969770000|2021-03-17 08:29:30|528.33|524.33|528.31|524.31|528.42|524.42|528.25|524.25|21
1615969780000|2021-03-17 08:29:40|528.3|524.3|528.29|524.29|528.32|524.32|528.29|524.29|8
1615969790000|2021-03-17 08:29:50|528.28|524.28|528.29|524.29|528.3|524.3|528.23|524.23|6
1615969800000|2021-03-17 08:30:00|528.23|524.23|528.01|524.01|528.29|524.29|527.92|523.92|25
1615969810000|2021-03-17 08:30:10|528|524|527.89|523.89|528.01|524.01|527.83|523.83|24
1615969820000|2021-03-17 08:30:20|527.86|523.86|527.75|523.75|527.94|523.94|527.69|523.69|31
1615969830000|2021-03-17 08:30:30|527.76|523.76|527.75|523.75|527.76|523.76|527.66|523.66|20
1615969840000|2021-03-17 08:30:40|527.79|523.79|527.62|523.62|527.79|523.79|527.62|523.62|20
1615969850000|2021-03-17 08:30:50|527.67|523.67|527.65|523.65|527.85|523.85|527.64|523.64|22
1615969860000|2021-03-17 08:31:00|527.64|523.64|527.7|523.7|527.83|523.83|527.61|523.61|31
1615969870000|2021-03-17 08:31:10|527.71|523.71|527.71|523.71|527.75|523.75|527.66|523.66|20
1615969880000|2021-03-17 08:31:20|527.73|523.73|527.78|523.78|527.8|523.8|527.67|523.67|11
1615969890000|2021-03-17 08:31:30|527.76|523.76|527.84|523.84|527.86|523.86|527.67|523.67|20
1615969900000|2021-03-17 08:31:40|527.86|523.86|527.88|523.88|527.94|523.94|527.86|523.86|15
1615969910000|2021-03-17 08:31:50|527.87|523.87|527.92|523.92|527.95|523.95|527.86|523.86|17
1615969920000|2021-03-17 08:32:00|527.9|523.9|527.73|523.73|527.93|523.93|527.65|523.65|29
1615969930000|2021-03-17 08:32:10|527.74|523.74|527.75|523.75|527.75|523.75|527.68|523.68|16
1615969940000|2021-03-17 08:32:20|527.77|523.77|527.72|523.72|527.77|523.77|527.66|523.66|14
1615969950000|2021-03-17 08:32:30|527.69|523.69|527.84|523.84|527.94|523.94|527.69|523.69|24
1615969960000|2021-03-17 08:32:40|527.85|523.85|527.86|523.86|527.93|523.93|527.82|523.82|27
1615969970000|2021-03-17 08:32:50|527.85|523.85|527.77|523.77|527.86|523.86|527.68|523.68|18
1615969980000|2021-03-17 08:33:00|527.78|523.78|527.68|523.68|527.78|523.78|527.6|523.6|35
1615969990000|2021-03-17 08:33:10|527.67|523.67|527.52|523.52|527.7|523.7|527.5|523.5|22
1615970000000|2021-03-17 08:33:20|527.47|523.47|527.47|523.47|527.5|523.5|527.45|523.45|23
1615970010000|2021-03-17 08:33:30|527.46|523.46|527.58|523.58|527.61|523.61|527.46|523.46|20
1615970020000|2021-03-17 08:33:40|527.59|523.59|527.21|523.21|527.6|523.6|527.21|523.21|30
1615970030000|2021-03-17 08:33:50|527.16|523.16|527.18|523.18|527.26|523.26|527.05|523.05|26
1615970040000|2021-03-17 08:34:00|527.13|523.13|526.95|522.95|527.16|523.16|526.95|522.95|22
1615970050000|2021-03-17 08:34:10|526.91|522.91|526.62|522.62|526.92|522.92|526.62|522.62|28
1615970060000|2021-03-17 08:34:20|526.61|522.61|526.5|522.5|526.61|522.61|526.43|522.43|19
1615970070000|2021-03-17 08:34:30|526.42|522.42|526.2|522.2|526.42|522.42|526.2|522.2|23
1615970080000|2021-03-17 08:34:40|526.19|522.19|525.96|521.96|526.19|522.19|525.93|521.93|16
1615970090000|2021-03-17 08:34:50|525.97|521.97|526.23|522.23|526.23|522.23|525.93|521.93|28
1615970100000|2021-03-17 08:35:00|526.26|522.26|526.26|522.26|526.54|522.54|526.24|522.24|26
1615970110000|2021-03-17 08:35:10|526.27|522.27|526.16|522.16|526.3|522.3|526.14|522.14|23
1615970120000|2021-03-17 08:35:20|526.15|522.15|526.1|522.1|526.22|522.22|526.1|522.1|21
1615970130000|2021-03-17 08:35:30|526.08|522.08|526.09|522.09|526.12|522.12|526.08|522.08|10
1615970140000|2021-03-17 08:35:40|526.06|522.06|525.98|521.98|526.09|522.09|525.94|521.94|19
1615970150000|2021-03-17 08:35:50|526.05|522.05|525.94|521.94|526.06|522.06|525.9|521.9|31
1615970160000|2021-03-17 08:36:00|525.92|521.92|525.84|521.84|525.97|521.97|525.84|521.84|18
1615970170000|2021-03-17 08:36:10|525.87|521.87|526.2|522.2|526.2|522.2|525.84|521.84|29
1615970180000|2021-03-17 08:36:20|526.21|522.21|526.62|522.62|526.62|522.62|526.21|522.21|23
1615970190000|2021-03-17 08:36:30|526.61|522.61|526.87|522.87|526.87|522.87|526.61|522.61|16
1615970200000|2021-03-17 08:36:40|526.86|522.86|526.73|522.73|526.87|522.87|526.35|522.35|28
1615970210000|2021-03-17 08:36:50|526.74|522.74|526.99|522.99|527.09|523.09|526.73|522.73|20
1615970220000|2021-03-17 08:37:00|526.98|522.98|527.17|523.17|527.23|523.23|526.91|522.91|20
1615970230000|2021-03-17 08:37:10|527.18|523.18|527.31|523.31|527.31|523.31|527.17|523.17|14
1615970240000|2021-03-17 08:37:20|527.33|523.33|527.25|523.25|527.42|523.42|527.24|523.24|19
1615970250000|2021-03-17 08:37:30|527.3|523.3|527.27|523.27|527.35|523.35|527.23|523.23|22
1615970260000|2021-03-17 08:37:40|527.28|523.28|527.44|523.44|527.45|523.45|527.26|523.26|18
1615970270000|2021-03-17 08:37:50|527.43|523.43|527.24|523.24|527.43|523.43|527.15|523.15|23
1615970280000|2021-03-17 08:38:00|527.25|523.25|527.19|523.19|527.28|523.28|527.12|523.12|13
1615970290000|2021-03-17 08:38:10|527.17|523.17|527.33|523.33|527.33|523.33|527.17|523.17|22
1615970300000|2021-03-17 08:38:20|527.36|523.36|527.27|523.27|527.41|523.41|527.26|523.26|25
1615970310000|2021-03-17 08:38:30|527.28|523.28|527.16|523.16|527.29|523.29|527.13|523.13|13
1615970320000|2021-03-17 08:38:40|527.24|523.24|527.19|523.19|527.24|523.24|527.13|523.13|16
1615970330000|2021-03-17 08:38:50|527.18|523.18|527|523|527.2|523.2|526.99|522.99|15
1615970340000|2021-03-17 08:39:00|526.98|522.98|526.76|522.76|527|523|526.68|522.68|26
1615970350000|2021-03-17 08:39:10|526.74|522.74|526.43|522.43|526.75|522.75|526.31|522.31|26
1615970360000|2021-03-17 08:39:20|526.39|522.39|526.23|522.23|526.39|522.39|526.21|522.21|21
1615970370000|2021-03-17 08:39:30|526.25|522.25|526.34|522.34|526.37|522.37|526.14|522.14|28
1615970380000|2021-03-17 08:39:40|526.38|522.38|526.36|522.36|526.38|522.38|526.36|522.36|9
1615970390000|2021-03-17 08:39:50|526.37|522.37|526.31|522.31|526.37|522.37|526.21|522.21|21
1615970400000|2021-03-17 08:40:00|526.32|522.32|526.41|522.41|526.43|522.43|526.28|522.28|18
1615970410000|2021-03-17 08:40:10|526.42|522.42|526.82|522.82|526.82|522.82|526.42|522.42|23
1615970420000|2021-03-17 08:40:20|526.83|522.83|527.05|523.05|527.05|523.05|526.82|522.82|13
1615970430000|2021-03-17 08:40:30|526.96|522.96|527.12|523.12|527.12|523.12|526.96|522.96|9
1615970440000|2021-03-17 08:40:40|527.14|523.14|527.18|523.18|527.24|523.24|527.13|523.13|12
1615970450000|2021-03-17 08:40:50|527.16|523.16|527.44|523.44|527.44|523.44|527.16|523.16|11
1615970460000|2021-03-17 08:41:00|527.45|523.45|527.4|523.4|527.47|523.47|527.28|523.28|19
1615970470000|2021-03-17 08:41:10|527.41|523.41|527.49|523.49|527.59|523.59|527.41|523.41|21
1615970480000|2021-03-17 08:41:20|527.5|523.5|527.6|523.6|527.6|523.6|527.44|523.44|23
1615970490000|2021-03-17 08:41:30|527.63|523.63|527.71|523.71|527.85|523.85|527.57|523.57|28
1615970500000|2021-03-17 08:41:40|527.7|523.7|527.87|523.87|527.89|523.89|527.7|523.7|20
1615970510000|2021-03-17 08:41:50|527.88|523.88|527.94|523.94|527.95|523.95|527.88|523.88|19
1615970520000|2021-03-17 08:42:00|527.95|523.95|527.86|523.86|528.01|524.01|527.84|523.84|18
1615970530000|2021-03-17 08:42:10|527.8|523.8|527.74|523.74|527.88|523.88|527.69|523.69|29
1615970540000|2021-03-17 08:42:20|527.77|523.77|527.66|523.66|527.84|523.84|527.56|523.56|24
1615970550000|2021-03-17 08:42:30|527.67|523.67|527.41|523.41|527.74|523.74|527.4|523.4|26
1615970560000|2021-03-17 08:42:40|527.44|523.44|527.49|523.49|527.49|523.49|527.43|523.43|14
1615970570000|2021-03-17 08:42:50|527.48|523.48|527.03|523.03|527.48|523.48|527|523|26
1615970580000|2021-03-17 08:43:00|527.02|523.02|527.03|523.03|527.06|523.06|527|523|18
1615970590000|2021-03-17 08:43:10|527.01|523.01|527.08|523.08|527.08|523.08|527.01|523.01|23
1615970600000|2021-03-17 08:43:20|527.06|523.06|526.94|522.94|527.08|523.08|526.94|522.94|19
1615970610000|2021-03-17 08:43:30|526.93|522.93|526.88|522.88|526.95|522.95|526.87|522.87|11
1615970620000|2021-03-17 08:43:40|526.9|522.9|526.87|522.87|526.9|522.9|526.83|522.83|16
1615970630000|2021-03-17 08:43:50|526.9|522.9|527.14|523.14|527.14|523.14|526.9|522.9|15
1615970640000|2021-03-17 08:44:00|527.13|523.13|527.24|523.24|527.25|523.25|527.13|523.13|12
1615970650000|2021-03-17 08:44:10|527.22|523.22|527.27|523.27|527.27|523.27|527.21|523.21|8
1615970660000|2021-03-17 08:44:20|527.28|523.28|527.26|523.26|527.28|523.28|527.25|523.25|6
1615970670000|2021-03-17 08:44:30|527.23|523.23|527.35|523.35|527.46|523.46|527.19|523.19|17
1615970680000|2021-03-17 08:44:40|527.55|523.55|527.72|523.72|527.73|523.73|527.54|523.54|17
1615970690000|2021-03-17 08:44:50|527.73|523.73|527.66|523.66|527.74|523.74|527.66|523.66|18
1615970700000|2021-03-17 08:45:00|527.67|523.67|527.62|523.62|527.67|523.67|527.51|523.51|23
1615970710000|2021-03-17 08:45:10|527.59|523.59|527.74|523.74|527.77|523.77|527.59|523.59|24
1615970720000|2021-03-17 08:45:20|527.73|523.73|527.58|523.58|527.73|523.73|527.55|523.55|26
1615970730000|2021-03-17 08:45:30|527.59|523.59|527.48|523.48|527.66|523.66|527.44|523.44|19
1615970740000|2021-03-17 08:45:40|527.47|523.47|527.48|523.48|527.51|523.51|527.46|523.46|13
1615970750000|2021-03-17 08:45:50|527.47|523.47|527.58|523.58|527.6|523.6|527.43|523.43|16
1615970760000|2021-03-17 08:46:00|527.55|523.55|527.53|523.53|527.57|523.57|527.52|523.52|10
1615970770000|2021-03-17 08:46:10|527.52|523.52|527.51|523.51|527.55|523.55|527.5|523.5|18
1615970780000|2021-03-17 08:46:20|527.5|523.5|527.81|523.81|527.81|523.81|527.5|523.5|23
1615970790000|2021-03-17 08:46:30|527.86|523.86|527.89|523.89|527.89|523.89|527.85|523.85|14
1615970800000|2021-03-17 08:46:40|527.94|523.94|527.95|523.95|528.13|524.13|527.83|523.83|22
1615970810000|2021-03-17 08:46:50|527.94|523.94|527.95|523.95|527.96|523.96|527.84|523.84|24
1615970820000|2021-03-17 08:47:00|527.98|523.98|527.73|523.73|527.98|523.98|527.69|523.69|26
1615970830000|2021-03-17 08:47:10|527.74|523.74|527.66|523.66|527.76|523.76|527.64|523.64|18
1615970840000|2021-03-17 08:47:20|527.67|523.67|527.63|523.63|527.68|523.68|527.58|523.58|15
1615970850000|2021-03-17 08:47:30|527.62|523.62|527.58|523.58|527.67|523.67|527.54|523.54|18
1615970860000|2021-03-17 08:47:40|527.55|523.55|527.57|523.57|527.59|523.59|527.53|523.53|16
1615970870000|2021-03-17 08:47:50|527.58|523.58|527.67|523.67|527.67|523.67|527.55|523.55|18
1615970880000|2021-03-17 08:48:00|527.68|523.68|527.61|523.61|527.68|523.68|527.5|523.5|14
1615970890000|2021-03-17 08:48:10|527.63|523.63|527.61|523.61|527.64|523.64|527.61|523.61|7
1615970900000|2021-03-17 08:48:20|527.63|523.63|527.54|523.54|527.63|523.63|527.51|523.51|12
1615970910000|2021-03-17 08:48:30|527.55|523.55|527.18|523.18|527.55|523.55|527.18|523.18|16
1615970920000|2021-03-17 08:48:40|527.19|523.19|527.24|523.24|527.25|523.25|527.15|523.15|20
1615970930000|2021-03-17 08:48:50|527.23|523.23|527.11|523.11|527.24|523.24|527.11|523.11|15
1615970940000|2021-03-17 08:49:00|527.1|523.1|527.1|523.1|527.2|523.2|527.04|523.04|21
1615970950000|2021-03-17 08:49:10|527.09|523.09|527.12|523.12|527.13|523.13|527.05|523.05|12
1615970960000|2021-03-17 08:49:20|527.14|523.14|527.29|523.29|527.35|523.35|527.14|523.14|19
1615970970000|2021-03-17 08:49:30|527.3|523.3|527.01|523.01|527.3|523.3|527.01|523.01|22
1615970980000|2021-03-17 08:49:40|527.03|523.03|526.83|522.83|527.03|523.03|526.83|522.83|12
1615970990000|2021-03-17 08:49:50|526.82|522.82|526.52|522.52|526.82|522.82|526.51|522.51|20
1615971000000|2021-03-17 08:50:00|526.53|522.53|526.44|522.44|526.55|522.55|526.41|522.41|15
1615971010000|2021-03-17 08:50:10|526.45|522.45|526.95|522.95|526.99|522.99|526.45|522.45|23
1615971020000|2021-03-17 08:50:20|526.98|522.98|526.8|522.8|527.04|523.04|526.78|522.78|23
1615971030000|2021-03-17 08:50:30|526.78|522.78|527.12|523.12|527.13|523.13|526.78|522.78|21
1615971040000|2021-03-17 08:50:40|527.09|523.09|527.1|523.1|527.17|523.17|526.99|522.99|19
1615971050000|2021-03-17 08:50:50|527.08|523.08|526.9|522.9|527.08|523.08|526.9|522.9|23
1615971060000|2021-03-17 08:51:00|526.87|522.87|526.75|522.75|526.87|522.87|526.7|522.7|16
1615971070000|2021-03-17 08:51:10|526.76|522.76|526.76|522.76|526.77|522.77|526.73|522.73|15
1615971080000|2021-03-17 08:51:20|526.77|522.77|526.64|522.64|526.77|522.77|526.53|522.53|20
1615971090000|2021-03-17 08:51:30|526.61|522.61|526.71|522.71|526.76|522.76|526.51|522.51|24
1615971100000|2021-03-17 08:51:40|526.51|522.51|526.43|522.43|526.65|522.65|526.42|522.42|27
1615971110000|2021-03-17 08:51:50|526.45|522.45|526.45|522.45|526.48|522.48|526.42|522.42|21
1615971120000|2021-03-17 08:52:00|526.46|522.46|526.41|522.41|526.48|522.48|526.38|522.38|25
1615971130000|2021-03-17 08:52:10|526.38|522.38|526.2|522.2|526.39|522.39|526.18|522.18|26
1615971140000|2021-03-17 08:52:20|526.19|522.19|526.25|522.25|526.26|522.26|526.15|522.15|17
1615971150000|2021-03-17 08:52:30|526.26|522.26|526.25|522.25|526.26|522.26|526.23|522.23|8
1615971160000|2021-03-17 08:52:40|526.24|522.24|526.28|522.28|526.28|522.28|526.24|522.24|16
1615971170000|2021-03-17 08:52:50|526.32|522.32|526.3|522.3|526.34|522.34|526.3|522.3|10
1615971180000|2021-03-17 08:53:00|526.35|522.35|526.11|522.11|526.35|522.35|526.07|522.07|27
1615971190000|2021-03-17 08:53:10|526.12|522.12|526.19|522.19|526.19|522.19|526.04|522.04|25
1615971200000|2021-03-17 08:53:20|526.18|522.18|526.26|522.26|526.41|522.41|526.18|522.18|22
1615971210000|2021-03-17 08:53:30|526.33|522.33|526.26|522.26|526.34|522.34|526.23|522.23|26
1615971220000|2021-03-17 08:53:40|526.25|522.25|526.1|522.1|526.3|522.3|526.07|522.07|24
1615971230000|2021-03-17 08:53:50|526.08|522.08|526.02|522.02|526.12|522.12|526.02|522.02|19
1615971240000|2021-03-17 08:54:00|526|522|526.03|522.03|526.08|522.08|525.96|521.96|23
1615971250000|2021-03-17 08:54:10|526.02|522.02|525.93|521.93|526.1|522.1|525.89|521.89|28
1615971260000|2021-03-17 08:54:20|525.86|521.86|525.85|521.85|525.86|521.86|525.58|521.58|24
1615971270000|2021-03-17 08:54:30|525.86|521.86|525.66|521.66|525.97|521.97|525.66|521.66|29
1615971280000|2021-03-17 08:54:40|525.65|521.65|525.58|521.58|525.78|521.78|525.55|521.55|30
1615971290000|2021-03-17 08:54:50|525.59|521.59|525.85|521.85|525.85|521.85|525.59|521.59|25
1615971300000|2021-03-17 08:55:00|525.83|521.83|525.67|521.67|525.83|521.83|525.52|521.52|23
1615971310000|2021-03-17 08:55:10|525.71|521.71|525.78|521.78|525.86|521.86|525.66|521.66|23
1615971320000|2021-03-17 08:55:20|525.79|521.79|525.81|521.81|525.88|521.88|525.78|521.78|22
1615971330000|2021-03-17 08:55:30|525.8|521.8|525.55|521.55|525.82|521.82|525.55|521.55|20
1615971340000|2021-03-17 08:55:40|525.61|521.61|525.85|521.85|525.89|521.89|525.61|521.61|29
1615971350000|2021-03-17 08:55:50|525.86|521.86|525.85|521.85|525.86|521.86|525.82|521.82|11
1615971360000|2021-03-17 08:56:00|525.88|521.88|525.96|521.96|526.03|522.03|525.88|521.88|21
1615971370000|2021-03-17 08:56:10|525.95|521.95|525.98|521.98|525.98|521.98|525.95|521.95|6
1615971380000|2021-03-17 08:56:20|525.96|521.96|526.07|522.07|526.09|522.09|525.96|521.96|14
1615971390000|2021-03-17 08:56:30|526.11|522.11|526.31|522.31|526.31|522.31|526.11|522.11|16
1615971400000|2021-03-17 08:56:40|526.33|522.33|526.36|522.36|526.37|522.37|526.25|522.25|15
1615971410000|2021-03-17 08:56:50|526.39|522.39|526.15|522.15|526.39|522.39|526.02|522.02|28
1615971420000|2021-03-17 08:57:00|526.19|522.19|526.2|522.2|526.22|522.22|526.1|522.1|14
1615971430000|2021-03-17 08:57:10|526.19|522.19|526.44|522.44|526.45|522.45|526.14|522.14|20
1615971440000|2021-03-17 08:57:20|526.43|522.43|526.51|522.51|526.52|522.52|526.4|522.4|6
1615971450000|2021-03-17 08:57:30|526.48|522.48|526.27|522.27|526.48|522.48|526.27|522.27|20
1615971460000|2021-03-17 08:57:40|526.24|522.24|526.43|522.43|526.44|522.44|526.12|522.12|27
1615971470000|2021-03-17 08:57:50|526.44|522.44|526.42|522.42|526.44|522.44|526.36|522.36|6
1615971480000|2021-03-17 08:58:00|526.41|522.41|526.24|522.24|526.42|522.42|526.13|522.13|28
1615971490000|2021-03-17 08:58:10|526.25|522.25|526.23|522.23|526.26|522.26|526.23|522.23|12
1615971500000|2021-03-17 08:58:20|526.21|522.21|526.29|522.29|526.41|522.41|526.15|522.15|22
1615971510000|2021-03-17 08:58:30|526.24|522.24|526.27|522.27|526.29|522.29|526.17|522.17|20
1615971520000|2021-03-17 08:58:40|526.24|522.24|526.26|522.26|526.26|522.26|526.23|522.23|7
1615971530000|2021-03-17 08:58:50|526.25|522.25|526.2|522.2|526.26|522.26|526.09|522.09|16
1615971540000|2021-03-17 08:59:00|526.19|522.19|526.2|522.2|526.2|522.2|526.16|522.16|13
1615971550000|2021-03-17 08:59:10|526.17|522.17|526.13|522.13|526.19|522.19|526.07|522.07|14
1615971560000|2021-03-17 08:59:20|526.14|522.14|526.19|522.19|526.19|522.19|526.06|522.06|16
1615971570000|2021-03-17 08:59:30|526.1|522.1|526.09|522.09|526.18|522.18|526.08|522.08|8
1615971580000|2021-03-17 08:59:40|526.08|522.08|526.08|522.08|526.16|522.16|526.05|522.05|16
1615971590000|2021-03-17 08:59:50|526.09|522.09|526.04|522.04|526.16|522.16|526.04|522.04|16
1615971600000|2021-03-17 09:00:00|526.07|522.07|525.7|521.7|526.08|522.08|525.7|521.7|23
1615971610000|2021-03-17 09:00:10|525.74|521.74|525.71|521.71|525.76|521.76|525.55|521.55|21
1615971620000|2021-03-17 09:00:20|525.76|521.76|525.8|521.8|525.8|521.8|525.68|521.68|23
1615971630000|2021-03-17 09:00:30|525.79|521.79|525.66|521.66|525.81|521.81|525.53|521.53|19
1615971640000|2021-03-17 09:00:40|525.65|521.65|525.71|521.71|525.73|521.73|525.65|521.65|18
1615971650000|2021-03-17 09:00:50|525.72|521.72|525.61|521.61|525.8|521.8|525.52|521.52|28
1615971660000|2021-03-17 09:01:00|525.62|521.62|525.64|521.64|525.67|521.67|525.6|521.6|13
1615971670000|2021-03-17 09:01:10|525.65|521.65|525.62|521.62|525.66|521.66|525.52|521.52|21
1615971680000|2021-03-17 09:01:20|525.65|521.65|525.56|521.56|525.65|521.65|525.56|521.56|22
1615971690000|2021-03-17 09:01:30|525.58|521.58|525.6|521.6|525.62|521.62|525.56|521.56|14
1615971700000|2021-03-17 09:01:40|525.59|521.59|525.49|521.49|525.7|521.7|525.49|521.49|19
1615971710000|2021-03-17 09:01:50|525.47|521.47|525.58|521.58|525.6|521.6|525.47|521.47|25
1615971720000|2021-03-17 09:02:00|525.59|521.59|525.8|521.8|525.83|521.83|525.58|521.58|21
1615971730000|2021-03-17 09:02:10|525.83|521.83|525.85|521.85|525.89|521.89|525.81|521.81|23
1615971740000|2021-03-17 09:02:20|525.88|521.88|525.87|521.87|525.88|521.88|525.81|521.81|17
1615971750000|2021-03-17 09:02:30|525.9|521.9|526|522|526.02|522.02|525.82|521.82|25
1615971760000|2021-03-17 09:02:40|525.99|521.99|525.96|521.96|525.99|521.99|525.89|521.89|21
1615971770000|2021-03-17 09:02:50|525.95|521.95|525.91|521.91|525.96|521.96|525.88|521.88|11
1615971780000|2021-03-17 09:03:00|525.92|521.92|525.92|521.92|525.94|521.94|525.92|521.92|10
1615971790000|2021-03-17 09:03:10|525.93|521.93|525.66|521.66|525.93|521.93|525.63|521.63|19
1615971800000|2021-03-17 09:03:20|525.63|521.63|525.42|521.42|525.67|521.67|525.3|521.3|21
1615971810000|2021-03-17 09:03:30|525.35|521.35|525.01|521.01|525.36|521.36|524.98|520.98|25
1615971820000|2021-03-17 09:03:40|524.99|520.99|524.89|520.89|524.99|520.99|524.81|520.81|16
1615971830000|2021-03-17 09:03:50|524.9|520.9|525.03|521.03|525.08|521.08|524.81|520.81|28
1615971840000|2021-03-17 09:04:00|525.04|521.04|524.98|520.98|525.07|521.07|524.92|520.92|21
1615971850000|2021-03-17 09:04:10|524.99|520.99|525.13|521.13|525.23|521.23|524.99|520.99|31
1615971860000|2021-03-17 09:04:20|525.12|521.12|525.07|521.07|525.12|521.12|524.99|520.99|27
1615971870000|2021-03-17 09:04:30|525.03|521.03|524.95|520.95|525.1|521.1|524.94|520.94|24
1615971880000|2021-03-17 09:04:40|524.98|520.98|524.98|520.98|525.07|521.07|524.92|520.92|30
1615971890000|2021-03-17 09:04:50|524.97|520.97|525.06|521.06|525.08|521.08|524.97|520.97|16
1615971900000|2021-03-17 09:05:00|525.05|521.05|525.02|521.02|525.06|521.06|525|521|14
1615971910000|2021-03-17 09:05:10|525.01|521.01|525.05|521.05|525.05|521.05|524.97|520.97|14
1615971920000|2021-03-17 09:05:20|525.09|521.09|525.43|521.43|525.45|521.45|525.09|521.09|27
1615971930000|2021-03-17 09:05:30|525.42|521.42|525.51|521.51|525.51|521.51|525.36|521.36|24
1615971940000|2021-03-17 09:05:40|525.49|521.49|525.47|521.47|525.53|521.53|525.45|521.45|20
1615971950000|2021-03-17 09:05:50|525.46|521.46|525.3|521.3|525.48|521.48|525.3|521.3|13
1615971960000|2021-03-17 09:06:00|525.28|521.28|525.16|521.16|525.28|521.28|525.12|521.12|27
1615971970000|2021-03-17 09:06:10|525.17|521.17|525.11|521.11|525.18|521.18|525.1|521.1|16
1615971980000|2021-03-17 09:06:20|525.12|521.12|525.23|521.23|525.28|521.28|525.07|521.07|27
1615971990000|2021-03-17 09:06:30|525.33|521.33|525.31|521.31|525.47|521.47|525.14|521.14|34
1615972000000|2021-03-17 09:06:40|525.48|521.48|525.2|521.2|525.48|521.48|525.18|521.18|23
1615972010000|2021-03-17 09:06:50|525.23|521.23|525.16|521.16|525.26|521.26|525.16|521.16|21
1615972020000|2021-03-17 09:07:00|525.21|521.21|525.39|521.39|525.41|521.41|525.21|521.21|30
1615972030000|2021-03-17 09:07:10|525.37|521.37|525.24|521.24|525.37|521.37|525.18|521.18|29
1615972040000|2021-03-17 09:07:20|525.22|521.22|525.24|521.24|525.4|521.4|524.96|520.96|25
1615972050000|2021-03-17 09:07:30|525.45|521.45|525.19|521.19|525.45|521.45|525.19|521.19|30
1615972060000|2021-03-17 09:07:40|525.18|521.18|525.13|521.13|525.22|521.22|525.01|521.01|28
1615972070000|2021-03-17 09:07:50|525.16|521.16|524.96|520.96|525.16|521.16|524.96|520.96|23
1615972080000|2021-03-17 09:08:00|524.98|520.98|525.06|521.06|525.15|521.15|524.96|520.96|28
1615972090000|2021-03-17 09:08:10|525.04|521.04|524.93|520.93|525.07|521.07|524.92|520.92|27
1615972100000|2021-03-17 09:08:20|524.94|520.94|525.13|521.13|525.23|521.23|524.89|520.89|33
1615972110000|2021-03-17 09:08:30|525.16|521.16|525.23|521.23|525.25|521.25|525.1|521.1|18
1615972120000|2021-03-17 09:08:40|525.24|521.24|525.43|521.43|525.43|521.43|525.19|521.19|28
1615972130000|2021-03-17 09:08:50|525.42|521.42|525.38|521.38|525.43|521.43|525.22|521.22|25
1615972140000|2021-03-17 09:09:00|525.45|521.45|525.88|521.88|525.92|521.92|525.45|521.45|20
1615972150000|2021-03-17 09:09:10|525.95|521.95|525.82|521.82|525.95|521.95|525.8|521.8|22
1615972160000|2021-03-17 09:09:20|525.83|521.83|525.72|521.72|525.86|521.86|525.65|521.65|19
1615972170000|2021-03-17 09:09:30|525.7|521.7|525.78|521.78|525.83|521.83|525.7|521.7|20
1615972180000|2021-03-17 09:09:40|525.72|521.72|525.67|521.67|525.74|521.74|525.59|521.59|30
1615972190000|2021-03-17 09:09:50|525.66|521.66|525.89|521.89|525.96|521.96|525.63|521.63|29
1615972200000|2021-03-17 09:10:00|525.9|521.9|525.93|521.93|525.94|521.94|525.73|521.73|25
1615972210000|2021-03-17 09:10:10|525.94|521.94|525.87|521.87|525.96|521.96|525.87|521.87|23
1615972220000|2021-03-17 09:10:20|525.88|521.88|526.06|522.06|526.07|522.07|525.88|521.88|19
1615972230000|2021-03-17 09:10:30|525.94|521.94|526.02|522.02|526.05|522.05|525.91|521.91|23
1615972240000|2021-03-17 09:10:40|526.1|522.1|525.95|521.95|526.1|522.1|525.92|521.92|26
1615972250000|2021-03-17 09:10:50|525.92|521.92|525.91|521.91|525.99|521.99|525.89|521.89|27
1615972260000|2021-03-17 09:11:00|525.93|521.93|525.99|521.99|526.05|522.05|525.92|521.92|8
1615972270000|2021-03-17 09:11:10|525.84|521.84|525.79|521.79|525.87|521.87|525.76|521.76|15
1615972280000|2021-03-17 09:11:20|525.75|521.75|525.69|521.69|525.8|521.8|525.67|521.67|14
1615972290000|2021-03-17 09:11:30|525.62|521.62|525.71|521.71|525.71|521.71|525.61|521.61|11
1615972300000|2021-03-17 09:11:40|525.67|521.67|525.69|521.69|525.7|521.7|525.67|521.67|5
1615972310000|2021-03-17 09:11:50|525.62|521.62|525.66|521.66|525.68|521.68|525.62|521.62|10
1615972320000|2021-03-17 09:12:00|525.63|521.63|525.77|521.77|525.88|521.88|525.63|521.63|25
1615972330000|2021-03-17 09:12:10|525.78|521.78|525.83|521.83|525.85|521.85|525.72|521.72|24
1615972340000|2021-03-17 09:12:20|525.85|521.85|525.66|521.66|525.85|521.85|525.63|521.63|24
1615972350000|2021-03-17 09:12:30|525.67|521.67|525.61|521.61|525.7|521.7|525.59|521.59|23
1615972360000|2021-03-17 09:12:40|525.64|521.64|525.59|521.59|525.71|521.71|525.59|521.59|31
1615972370000|2021-03-17 09:12:50|525.6|521.6|525.73|521.73|525.8|521.8|525.51|521.51|28
1615972380000|2021-03-17 09:13:00|525.67|521.67|525.8|521.8|525.8|521.8|525.66|521.66|27
1615972390000|2021-03-17 09:13:10|525.79|521.79|525.7|521.7|525.8|521.8|525.63|521.63|15
1615972400000|2021-03-17 09:13:20|525.69|521.69|525.69|521.69|525.76|521.76|525.63|521.63|22
1615972410000|2021-03-17 09:13:30|525.68|521.68|525.59|521.59|525.7|521.7|525.57|521.57|23
1615972420000|2021-03-17 09:13:40|525.62|521.62|525.6|521.6|525.62|521.62|525.56|521.56|16
1615972430000|2021-03-17 09:13:50|525.56|521.56|525.6|521.6|525.6|521.6|525.56|521.56|8
1615972440000|2021-03-17 09:14:00|525.59|521.59|525.67|521.67|525.71|521.71|525.59|521.59|24
1615972450000|2021-03-17 09:14:10|525.66|521.66|525.7|521.7|525.71|521.71|525.65|521.65|17
1615972460000|2021-03-17 09:14:20|525.71|521.71|525.72|521.72|525.73|521.73|525.66|521.66|11
1615972470000|2021-03-17 09:14:30|525.71|521.71|525.58|521.58|525.73|521.73|525.56|521.56|26
1615972480000|2021-03-17 09:14:40|525.57|521.57|525.5|521.5|525.65|521.65|525.5|521.5|24
1615972490000|2021-03-17 09:14:50|525.47|521.47|525.52|521.52|525.53|521.53|525.43|521.43|21
1615972500000|2021-03-17 09:15:00|525.53|521.53|525.69|521.69|525.7|521.7|525.48|521.48|19
1615972510000|2021-03-17 09:15:10|525.58|521.58|525.56|521.56|525.65|521.65|525.42|521.42|22
1615972520000|2021-03-17 09:15:20|525.58|521.58|525.42|521.42|525.58|521.58|525.42|521.42|17
1615972530000|2021-03-17 09:15:30|525.43|521.43|525.38|521.38|525.43|521.43|525.36|521.36|15
1615972540000|2021-03-17 09:15:40|525.39|521.39|525.38|521.38|525.41|521.41|525.37|521.37|21
1615972550000|2021-03-17 09:15:50|525.33|521.33|525.43|521.43|525.48|521.48|525.31|521.31|22
1615972560000|2021-03-17 09:16:00|525.44|521.44|525.41|521.41|525.44|521.44|525.41|521.41|8
1615972570000|2021-03-17 09:16:10|525.43|521.43|525.21|521.21|525.43|521.43|525.18|521.18|19
1615972580000|2021-03-17 09:16:20|525.22|521.22|525.16|521.16|525.22|521.22|525.11|521.11|20
1615972590000|2021-03-17 09:16:30|525.11|521.11|525.12|521.12|525.15|521.15|525.06|521.06|22
1615972600000|2021-03-17 09:16:40|525.15|521.15|525.06|521.06|525.15|521.15|525.02|521.02|25
1615972610000|2021-03-17 09:16:50|525.04|521.04|524.9|520.9|525.04|521.04|524.89|520.89|24
1615972620000|2021-03-17 09:17:00|524.85|520.85|524.6|520.6|524.9|520.9|524.6|520.6|24
1615972630000|2021-03-17 09:17:10|524.59|520.59|524.57|520.57|524.59|520.59|524.48|520.48|20
1615972640000|2021-03-17 09:17:20|524.56|520.56|524.53|520.53|524.64|520.64|524.51|520.51|29
1615972650000|2021-03-17 09:17:30|524.54|520.54|524.64|520.64|524.74|520.74|524.42|520.42|32
1615972660000|2021-03-17 09:17:40|524.62|520.62|524.58|520.58|524.73|520.73|524.55|520.55|27
1615972670000|2021-03-17 09:17:50|524.56|520.56|524.45|520.45|524.6|520.6|524.43|520.43|29
1615972680000|2021-03-17 09:18:00|524.46|520.46|524.27|520.27|524.47|520.47|524.21|520.21|27
1615972690000|2021-03-17 09:18:10|524.26|520.26|524.05|520.05|524.35|520.35|524.05|520.05|18
1615972700000|2021-03-17 09:18:20|524.09|520.09|524.15|520.15|524.35|520.35|524.04|520.04|19
1615972710000|2021-03-17 09:18:30|524.12|520.12|524.07|520.07|524.15|520.15|524.05|520.05|23
1615972720000|2021-03-17 09:18:40|524.06|520.06|524.05|520.05|524.11|520.11|524.04|520.04|14
1615972730000|2021-03-17 09:18:50|524.02|520.02|523.88|519.88|524.02|520.02|523.75|519.75|28
1615972740000|2021-03-17 09:19:00|523.87|519.87|523.97|519.97|524.27|520.27|523.87|519.87|34
1615972750000|2021-03-17 09:19:10|523.95|519.95|524.04|520.04|524.07|520.07|523.95|519.95|27
1615972760000|2021-03-17 09:19:20|524.01|520.01|523.82|519.82|524.01|520.01|523.72|519.72|28
1615972770000|2021-03-17 09:19:30|523.8|519.8|523.74|519.74|523.81|519.81|523.7|519.7|18
1615972780000|2021-03-17 09:19:40|523.73|519.73|523.52|519.52|523.73|519.73|523.52|519.52|15
1615972790000|2021-03-17 09:19:50|523.53|519.53|523.67|519.67|523.76|519.76|523.52|519.52|23
1615972800000|2021-03-17 09:20:00|523.71|519.71|523.52|519.52|523.74|519.74|523.52|519.52|24
1615972810000|2021-03-17 09:20:10|523.54|519.54|523.29|519.29|523.54|519.54|523.29|519.29|20
1615972820000|2021-03-17 09:20:20|523.3|519.3|523.26|519.26|523.3|519.3|523.26|519.26|5
1615972830000|2021-03-17 09:20:30|523.28|519.28|523.14|519.14|523.28|519.28|522.98|518.98|17
1615972840000|2021-03-17 09:20:40|523.13|519.13|522.65|518.65|523.13|519.13|522.65|518.65|24
1615972850000|2021-03-17 09:20:50|522.66|518.66|522.64|518.64|522.69|518.69|522.64|518.64|10
1615972860000|2021-03-17 09:21:00|522.63|518.63|522.09|518.09|522.78|518.78|522.09|518.09|26
1615972870000|2021-03-17 09:21:10|522.06|518.06|522.08|518.08|522.21|518.21|522.03|518.03|33
1615972880000|2021-03-17 09:21:20|522.09|518.09|522.02|518.02|522.17|518.17|521.91|517.91|24
1615972890000|2021-03-17 09:21:30|521.99|517.99|522.07|518.07|522.12|518.12|521.87|517.87|30
1615972900000|2021-03-17 09:21:40|522.1|518.1|521.88|517.88|522.19|518.19|521.81|517.81|19
1615972910000|2021-03-17 09:21:50|521.99|517.99|521.19|517.19|521.99|517.99|521.19|517.19|30
1615972920000|2021-03-17 09:22:00|521.18|517.18|520.97|516.97|521.36|517.36|520.95|516.95|34
1615972930000|2021-03-17 09:22:10|520.96|516.96|520.99|516.99|521.14|517.14|520.96|516.96|32
1615972940000|2021-03-17 09:22:20|521|517|521.68|517.68|521.7|517.7|520.97|516.97|32
1615972950000|2021-03-17 09:22:30|521.7|517.7|521.24|517.24|521.83|517.83|521.24|517.24|32
1615972960000|2021-03-17 09:22:40|521.23|517.23|521.36|517.36|521.36|517.36|521.08|517.08|32
1615972970000|2021-03-17 09:22:50|521.41|517.41|521.38|517.38|521.41|517.41|521.32|517.32|19
1615972980000|2021-03-17 09:23:00|521.41|517.41|521.32|517.32|521.55|517.55|521.29|517.29|29
1615972990000|2021-03-17 09:23:10|521.33|517.33|521.23|517.23|521.33|517.33|521.18|517.18|20
1615973000000|2021-03-17 09:23:20|521.21|517.21|520.74|516.74|521.23|517.23|520.74|516.74|21
1615973010000|2021-03-17 09:23:30|520.75|516.75|520.73|516.73|520.75|516.75|520.73|516.73|9
1615973020000|2021-03-17 09:23:40|520.72|516.72|520.57|516.57|520.85|516.85|520.51|516.51|17
1615973030000|2021-03-17 09:23:50|520.51|516.51|520.56|516.56|520.71|516.71|520.5|516.5|21
1615973040000|2021-03-17 09:24:00|520.6|516.6|520.49|516.49|520.85|516.85|520.48|516.48|28
1615973050000|2021-03-17 09:24:10|520.6|516.6|520.94|516.94|520.95|516.95|520.46|516.46|32
1615973060000|2021-03-17 09:24:20|520.98|516.98|520.89|516.89|521.09|517.09|520.87|516.87|21
1615973070000|2021-03-17 09:24:30|520.88|516.88|520.77|516.77|520.88|516.88|520.67|516.67|29
1615973080000|2021-03-17 09:24:40|520.79|516.79|520.88|516.88|520.91|516.91|520.75|516.75|26
1615973090000|2021-03-17 09:24:50|520.86|516.86|520.76|516.76|520.9|516.9|520.74|516.74|21
1615973100000|2021-03-17 09:25:00|520.74|516.74|521.01|517.01|521.08|517.08|520.74|516.74|26
1615973110000|2021-03-17 09:25:10|521.02|517.02|521.05|517.05|521.12|517.12|521|517|23
1615973120000|2021-03-17 09:25:20|521.04|517.04|521.12|517.12|521.12|517.12|520.99|516.99|26
1615973130000|2021-03-17 09:25:30|521.11|517.11|521.2|517.2|521.27|517.27|520.97|516.97|16
1615973140000|2021-03-17 09:25:40|521.25|517.25|521.47|517.47|521.5|517.5|521.24|517.24|19
1615973150000|2021-03-17 09:25:50|521.46|517.46|521.28|517.28|521.46|517.46|521.23|517.23|28
1615973160000|2021-03-17 09:26:00|521.25|517.25|521.4|517.4|521.4|517.4|521.25|517.25|21
1615973170000|2021-03-17 09:26:10|521.39|517.39|521.43|517.43|521.44|517.44|521.39|517.39|10
1615973180000|2021-03-17 09:26:20|521.44|517.44|521.4|517.4|521.49|517.49|521.37|517.37|23
1615973190000|2021-03-17 09:26:30|521.36|517.36|521.77|517.77|521.77|517.77|521.36|517.36|25
1615973200000|2021-03-17 09:26:40|521.79|517.79|522.14|518.14|522.15|518.15|521.79|517.79|20
1615973210000|2021-03-17 09:26:50|522.15|518.15|522.16|518.16|522.2|518.2|522.14|518.14|12
1615973220000|2021-03-17 09:27:00|522.19|518.19|522.3|518.3|522.33|518.33|522.19|518.19|18
1615973230000|2021-03-17 09:27:10|522.29|518.29|522.32|518.32|522.32|518.32|522.25|518.25|12
1615973240000|2021-03-17 09:27:20|522.31|518.31|522.29|518.29|522.31|518.31|522.21|518.21|19
1615973250000|2021-03-17 09:27:30|522.32|518.32|522.15|518.15|522.32|518.32|522.15|518.15|21
1615973260000|2021-03-17 09:27:40|522.14|518.14|521.89|517.89|522.14|518.14|521.87|517.87|23
1615973270000|2021-03-17 09:27:50|521.92|517.92|521.98|517.98|522|518|521.88|517.88|9
1615973280000|2021-03-17 09:28:00|521.97|517.97|521.5|517.5|521.97|517.97|521.5|517.5|16
1615973290000|2021-03-17 09:28:10|521.52|517.52|521.56|517.56|521.56|517.56|521.5|517.5|11
1615973300000|2021-03-17 09:28:20|521.53|517.53|521.49|517.49|521.87|517.87|521.48|517.48|22
1615973310000|2021-03-17 09:28:30|521.5|517.5|521.49|517.49|521.53|517.53|521.49|517.49|14
1615973320000|2021-03-17 09:28:40|521.5|517.5|521.57|517.57|521.65|517.65|521.48|517.48|16
1615973330000|2021-03-17 09:28:50|521.56|517.56|521.79|517.79|521.8|517.8|521.56|517.56|26
1615973340000|2021-03-17 09:29:00|521.81|517.81|521.8|517.8|521.81|517.81|521.77|517.77|20
1615973350000|2021-03-17 09:29:10|521.79|517.79|521.81|517.81|521.84|517.84|521.79|517.79|13
1615973360000|2021-03-17 09:29:20|521.82|517.82|521.68|517.68|521.82|517.82|521.68|517.68|9
1615973370000|2021-03-17 09:29:30|521.7|517.7|521.68|517.68|521.72|517.72|521.67|517.67|12
1615973380000|2021-03-17 09:29:40|521.66|517.66|521.19|517.19|521.68|517.68|521.17|517.17|19
1615973390000|2021-03-17 09:29:50|521.17|517.17|521.08|517.08|521.17|517.17|521.07|517.07|10
1615973400000|2021-03-17 09:30:00|521.07|517.07|520.85|516.85|521.12|517.12|520.81|516.81|24
1615973410000|2021-03-17 09:30:10|520.8|516.8|520.71|516.71|520.87|516.87|520.71|516.71|29
1615973420000|2021-03-17 09:30:20|520.72|516.72|520.67|516.67|520.73|516.73|520.54|516.54|27
1615973430000|2021-03-17 09:30:30|520.69|516.69|520.66|516.66|520.75|516.75|520.59|516.59|17
1615973440000|2021-03-17 09:30:40|520.65|516.65|520.54|516.54|520.66|516.66|520.54|516.54|29
1615973450000|2021-03-17 09:30:50|520.59|516.59|520.53|516.53|520.66|516.66|520.41|516.41|29
1615973460000|2021-03-17 09:31:00|520.5|516.5|518.89|514.89|520.5|516.5|518.78|514.78|31
1615973470000|2021-03-17 09:31:10|518.87|514.87|518.59|514.59|518.9|514.9|518.48|514.48|26
1615973480000|2021-03-17 09:31:20|518.56|514.56|518.73|514.73|518.81|514.81|518.51|514.51|34
1615973490000|2021-03-17 09:31:30|518.74|514.74|519.06|515.06|519.07|515.07|518.74|514.74|31
1615973500000|2021-03-17 09:31:40|519.07|515.07|519.33|515.33|519.35|515.35|519.01|515.01|20
1615973510000|2021-03-17 09:31:50|519.32|515.32|519.5|515.5|519.51|515.51|518.83|514.83|25
1615973520000|2021-03-17 09:32:00|519.51|515.51|520.43|516.43|520.43|516.43|519.48|515.48|28
1615973530000|2021-03-17 09:32:10|520.4|516.4|519.95|515.95|520.4|516.4|519.77|515.77|28
1615973540000|2021-03-17 09:32:20|519.96|515.96|519.61|515.61|520.07|516.07|519.61|515.61|28
1615973550000|2021-03-17 09:32:30|519.65|515.65|520.12|516.12|520.13|516.13|519.53|515.53|27
1615973560000|2021-03-17 09:32:40|520.13|516.13|519.8|515.8|520.13|516.13|519.8|515.8|22
1615973570000|2021-03-17 09:32:50|519.84|515.84|519.82|515.82|519.88|515.88|519.8|515.8|21
1615973580000|2021-03-17 09:33:00|519.81|515.81|519.57|515.57|519.81|515.81|519.51|515.51|24
1615973590000|2021-03-17 09:33:10|519.58|515.58|519.37|515.37|519.58|515.58|519.31|515.31|27
1615973600000|2021-03-17 09:33:20|519.39|515.39|519.31|515.31|519.56|515.56|519.3|515.3|24
1615973610000|2021-03-17 09:33:30|519.32|515.32|519.16|515.16|519.38|515.38|519.13|515.13|34
1615973620000|2021-03-17 09:33:40|519.25|515.25|518.79|514.79|519.25|515.25|518.79|514.79|24
1615973630000|2021-03-17 09:33:50|518.71|514.71|518.92|514.92|518.93|514.93|518.67|514.67|33
1615973640000|2021-03-17 09:34:00|518.86|514.86|518.85|514.85|518.93|514.93|518.82|514.82|23
1615973650000|2021-03-17 09:34:10|518.84|514.84|518.5|514.5|519.11|515.11|518.5|514.5|24
1615973660000|2021-03-17 09:34:20|518.57|514.57|518.84|514.84|518.88|514.88|518.57|514.57|21
1615973670000|2021-03-17 09:34:30|518.82|514.82|518.82|514.82|519.02|515.02|518.68|514.68|22
1615973680000|2021-03-17 09:34:40|518.8|514.8|518.88|514.88|518.91|514.91|518.78|514.78|20
1615973690000|2021-03-17 09:34:50|518.98|514.98|519.13|515.13|519.13|515.13|518.88|514.88|24
1615973700000|2021-03-17 09:35:00|519.12|515.12|519.24|515.24|519.25|515.25|519.01|515.01|28
1615973710000|2021-03-17 09:35:10|519.25|515.25|519.52|515.52|519.55|515.55|519.25|515.25|24
1615973720000|2021-03-17 09:35:20|519.14|515.14|519.39|515.39|519.42|515.42|519.13|515.13|25
1615973730000|2021-03-17 09:35:30|519.42|515.42|519.34|515.34|519.61|515.61|519.32|515.32|24
1615973740000|2021-03-17 09:35:40|519.35|515.35|519.42|515.42|519.42|515.42|519.31|515.31|19
1615973750000|2021-03-17 09:35:50|519.48|515.48|519.12|515.12|519.5|515.5|519.1|515.1|33
1615973760000|2021-03-17 09:36:00|519.14|515.14|518.74|514.74|519.14|515.14|518.74|514.74|31
1615973770000|2021-03-17 09:36:10|518.73|514.73|518.81|514.81|518.81|514.81|518.65|514.65|19
1615973780000|2021-03-17 09:36:20|518.8|514.8|518.71|514.71|518.81|514.81|518.7|514.7|14
1615973790000|2021-03-17 09:36:30|518.7|514.7|518.52|514.52|518.71|514.71|518.51|514.51|35
1615973800000|2021-03-17 09:36:40|518.56|514.56|518.38|514.38|518.59|514.59|518.35|514.35|32
1615973810000|2021-03-17 09:36:50|518.36|514.36|518.59|514.59|518.61|514.61|518.22|514.22|25
1615973820000|2021-03-17 09:37:00|518.64|514.64|518.81|514.81|518.86|514.86|518.51|514.51|28
1615973830000|2021-03-17 09:37:10|518.79|514.79|518.76|514.76|519.05|515.05|518.73|514.73|27
1615973840000|2021-03-17 09:37:20|518.78|514.78|518.45|514.45|518.78|514.78|518.45|514.45|22
1615973850000|2021-03-17 09:37:30|518.44|514.44|518.42|514.42|518.6|514.6|518.3|514.3|28
1615973860000|2021-03-17 09:37:40|518.41|514.41|518.25|514.25|518.41|514.41|518.2|514.2|21
1615973870000|2021-03-17 09:37:50|518.21|514.21|518.15|514.15|518.31|514.31|518.03|514.03|31
1615973880000|2021-03-17 09:38:00|518.14|514.14|517.75|513.75|518.18|514.18|517.75|513.75|32
1615973890000|2021-03-17 09:38:10|517.74|513.74|517.78|513.78|517.83|513.83|517.66|513.66|24
1615973900000|2021-03-17 09:38:20|517.74|513.74|517.74|513.74|517.87|513.87|517.71|513.71|22
1615973910000|2021-03-17 09:38:30|517.73|513.73|517.9|513.9|517.91|513.91|517.65|513.65|25
1615973920000|2021-03-17 09:38:40|517.89|513.89|517.83|513.83|517.96|513.96|517.81|513.81|25
1615973930000|2021-03-17 09:38:50|517.82|513.82|518.34|514.34|518.45|514.45|517.81|513.81|26
1615973940000|2021-03-17 09:39:00|518.35|514.35|518.94|514.94|519.08|515.08|518.27|514.27|30
1615973950000|2021-03-17 09:39:10|518.81|514.81|519.01|515.01|519.06|515.06|518.41|514.41|32
1615973960000|2021-03-17 09:39:20|518.97|514.97|519.63|515.63|519.63|515.63|518.96|514.96|29
1615973970000|2021-03-17 09:39:30|519.52|515.52|518.92|514.92|519.62|515.62|518.87|514.87|32
1615973980000|2021-03-17 09:39:40|518.96|514.96|519.19|515.19|519.23|515.23|518.87|514.87|31
1615973990000|2021-03-17 09:39:50|519.17|515.17|519.28|515.28|519.59|515.59|518.97|514.97|29
1615974000000|2021-03-17 09:40:00|519.29|515.29|519.76|515.76|519.76|515.76|519.22|515.22|29
1615974010000|2021-03-17 09:40:10|519.73|515.73|519.91|515.91|519.95|515.95|519.73|515.73|25
1615974020000|2021-03-17 09:40:20|520.01|516.01|520.26|516.26|520.44|516.44|519.86|515.86|27
1615974030000|2021-03-17 09:40:30|520.27|516.27|520.29|516.29|520.52|516.52|520.23|516.23|26
1615974040000|2021-03-17 09:40:40|520.28|516.28|519.72|515.72|520.3|516.3|519.68|515.68|33
1615974050000|2021-03-17 09:40:50|519.76|515.76|520.11|516.11|520.11|516.11|519.71|515.71|27
1615974060000|2021-03-17 09:41:00|520.09|516.09|519.75|515.75|520.11|516.11|519.7|515.7|31
1615974070000|2021-03-17 09:41:10|519.77|515.77|519.46|515.46|519.79|515.79|519.46|515.46|28
1615974080000|2021-03-17 09:41:20|519.47|515.47|519.1|515.1|519.47|515.47|519|515|30
1615974090000|2021-03-17 09:41:30|519.11|515.11|518.98|514.98|519.13|515.13|518.89|514.89|35
1615974100000|2021-03-17 09:41:40|518.99|514.99|519.25|515.25|519.37|515.37|518.98|514.98|28
1615974110000|2021-03-17 09:41:50|519.24|515.24|519.29|515.29|519.29|515.29|519.21|515.21|22
1615974120000|2021-03-17 09:42:00|519.31|515.31|519.43|515.43|519.44|515.44|519.3|515.3|24
1615974130000|2021-03-17 09:42:10|519.42|515.42|519.67|515.67|519.67|515.67|519.41|515.41|21
1615974140000|2021-03-17 09:42:20|519.65|515.65|519.68|515.68|519.78|515.78|519.11|515.11|27
1615974150000|2021-03-17 09:42:30|519.52|515.52|519.41|515.41|519.71|515.71|519.41|515.41|28
1615974160000|2021-03-17 09:42:40|519.42|515.42|519.55|515.55|519.57|515.57|519.37|515.37|25
1615974170000|2021-03-17 09:42:50|519.54|515.54|519.28|515.28|519.56|515.56|519.28|515.28|25
1615974180000|2021-03-17 09:43:00|519.39|515.39|519.03|515.03|519.39|515.39|519.03|515.03|21
1615974190000|2021-03-17 09:43:10|519.02|515.02|518.86|514.86|519.1|515.1|518.82|514.82|26
1615974200000|2021-03-17 09:43:20|518.88|514.88|519.18|515.18|519.19|515.19|518.88|514.88|23
1615974210000|2021-03-17 09:43:30|519.16|515.16|519.13|515.13|519.16|515.16|518.92|514.92|29
1615974220000|2021-03-17 09:43:40|519.24|515.24|519.17|515.17|519.34|515.34|519.04|515.04|32
1615974230000|2021-03-17 09:43:50|519.16|515.16|519.3|515.3|519.3|515.3|519.14|515.14|24
1615974240000|2021-03-17 09:44:00|519.36|515.36|518.83|514.83|519.4|515.4|518.8|514.8|36
1615974250000|2021-03-17 09:44:10|518.82|514.82|518.76|514.76|518.94|514.94|518.75|514.75|27
1615974260000|2021-03-17 09:44:20|518.78|514.78|518.61|514.61|518.78|514.78|518.6|514.6|25
1615974270000|2021-03-17 09:44:30|518.3|514.3|518.66|514.66|518.69|514.69|518.13|514.13|37
1615974280000|2021-03-17 09:44:40|518.68|514.68|518.7|514.7|518.82|514.82|518.54|514.54|24
1615974290000|2021-03-17 09:44:50|518.71|514.71|518.56|514.56|518.73|514.73|518.45|514.45|23
1615974300000|2021-03-17 09:45:00|518.51|514.51|518.22|514.22|518.52|514.52|518.18|514.18|34
1615974310000|2021-03-17 09:45:10|518.23|514.23|518.3|514.3|518.52|514.52|518.19|514.19|32
1615974320000|2021-03-17 09:45:20|518.38|514.38|518.39|514.39|518.58|514.58|518.32|514.32|27
1615974330000|2021-03-17 09:45:30|518.38|514.38|518.08|514.08|518.4|514.4|518.06|514.06|24
1615974340000|2021-03-17 09:45:40|518.07|514.07|517.99|513.99|518.26|514.26|517.99|513.99|27
1615974350000|2021-03-17 09:45:50|517.98|513.98|517.75|513.75|518.04|514.04|517.75|513.75|23
1615974360000|2021-03-17 09:46:00|517.77|513.77|517.94|513.94|518|514|517.77|513.77|27
1615974370000|2021-03-17 09:46:10|517.93|513.93|517.88|513.88|517.93|513.93|517.83|513.83|18
1615974380000|2021-03-17 09:46:20|517.9|513.9|517.92|513.92|517.92|513.92|517.74|513.74|25
1615974390000|2021-03-17 09:46:30|517.93|513.93|517.84|513.84|517.93|513.93|517.81|513.81|23
1615974400000|2021-03-17 09:46:40|517.82|513.82|517.73|513.73|517.91|513.91|517.73|513.73|27
1615974410000|2021-03-17 09:46:50|517.74|513.74|517.66|513.66|517.74|513.74|517.45|513.45|34
1615974420000|2021-03-17 09:47:00|517.69|513.69|517.8|513.8|517.8|513.8|517.66|513.66|23
1615974430000|2021-03-17 09:47:10|517.86|513.86|517.72|513.72|518|514|517.66|513.66|25
1615974440000|2021-03-17 09:47:20|517.74|513.74|517.7|513.7|517.77|513.77|517.62|513.62|21
1615974450000|2021-03-17 09:47:30|517.69|513.69|517.3|513.3|517.69|513.69|517.23|513.23|24
1615974460000|2021-03-17 09:47:40|517.22|513.22|516.94|512.94|517.22|513.22|516.61|512.61|28
1615974470000|2021-03-17 09:47:50|516.95|512.95|516.84|512.84|516.97|512.97|516.63|512.63|31
1615974480000|2021-03-17 09:48:00|516.87|512.87|516.56|512.56|516.87|512.87|516.54|512.54|36
1615974490000|2021-03-17 09:48:10|516.5|512.5|516.87|512.87|516.87|512.87|516.48|512.48|27
1615974500000|2021-03-17 09:48:20|516.93|512.93|516.74|512.74|516.99|512.99|516.74|512.74|32
1615974510000|2021-03-17 09:48:30|516.77|512.77|516.99|512.99|516.99|512.99|516.72|512.72|32
1615974520000|2021-03-17 09:48:40|516.98|512.98|517.03|513.03|517.13|513.13|516.98|512.98|32
1615974530000|2021-03-17 09:48:50|517.08|513.08|516.61|512.61|517.08|513.08|516.61|512.61|27
1615974540000|2021-03-17 09:49:00|516.63|512.63|516.29|512.29|516.73|512.73|516.07|512.07|34
1615974550000|2021-03-17 09:49:10|516.37|512.37|515.62|511.62|516.54|512.54|515.61|511.61|31
1615974560000|2021-03-17 09:49:20|515.58|511.58|515.92|511.92|516.05|512.05|515.48|511.48|34
1615974570000|2021-03-17 09:49:30|515.97|511.97|516.32|512.32|516.39|512.39|515.96|511.96|36
1615974580000|2021-03-17 09:49:40|516.34|512.34|516.52|512.52|516.6|512.6|516.1|512.1|26
1615974590000|2021-03-17 09:49:50|516.48|512.48|516.5|512.5|516.6|512.6|516.48|512.48|24
1615974600000|2021-03-17 09:50:00|516.52|512.52|516.51|512.51|516.63|512.63|516.21|512.21|28
1615974610000|2021-03-17 09:50:10|516.54|512.54|516.4|512.4|516.54|512.54|516.36|512.36|34
1615974620000|2021-03-17 09:50:20|516.38|512.38|517.04|513.04|517.09|513.09|516.38|512.38|37
1615974630000|2021-03-17 09:50:30|517.06|513.06|517.25|513.25|517.25|513.25|516.18|512.18|27
1615974640000|2021-03-17 09:50:40|517.26|513.26|517.42|513.42|517.45|513.45|517.26|513.26|25
1615974650000|2021-03-17 09:50:50|517.41|513.41|517.8|513.8|517.8|513.8|517.38|513.38|31
1615974660000|2021-03-17 09:51:00|517.81|513.81|517.1|513.1|517.81|513.81|517.1|513.1|33
1615974670000|2021-03-17 09:51:10|517.16|513.16|517.42|513.42|517.47|513.47|517.09|513.09|34
1615974680000|2021-03-17 09:51:20|517.41|513.41|517.34|513.34|517.57|513.57|517.3|513.3|25
1615974690000|2021-03-17 09:51:30|517.33|513.33|516.61|512.61|517.34|513.34|516.61|512.61|31
1615974700000|2021-03-17 09:51:40|516.6|512.6|516.23|512.23|516.6|512.6|516.15|512.15|34
1615974710000|2021-03-17 09:51:50|516.18|512.18|516.4|512.4|516.47|512.47|516.15|512.15|33
1615974720000|2021-03-17 09:52:00|516.41|512.41|517.02|513.02|517.02|513.02|516.37|512.37|36
1615974730000|2021-03-17 09:52:10|516.81|512.81|516.51|512.51|516.89|512.89|516.51|512.51|31
1615974740000|2021-03-17 09:52:20|516.54|512.54|516.21|512.21|516.56|512.56|516.21|512.21|32
1615974750000|2021-03-17 09:52:30|516.27|512.27|517.05|513.05|517.05|513.05|516.17|512.17|36
1615974760000|2021-03-17 09:52:40|517.18|513.18|517.37|513.37|517.61|513.61|516.97|512.97|34
1615974770000|2021-03-17 09:52:50|517.49|513.49|517.27|513.27|517.49|513.49|517.24|513.24|34
1615974780000|2021-03-17 09:53:00|517.38|513.38|517.43|513.43|517.58|513.58|517.28|513.28|35
1615974790000|2021-03-17 09:53:10|517.39|513.39|517.18|513.18|517.43|513.43|517.16|513.16|31
1615974800000|2021-03-17 09:53:20|517.16|513.16|517.26|513.26|517.33|513.33|517.05|513.05|27
1615974810000|2021-03-17 09:53:30|517.19|513.19|517.23|513.23|517.29|513.29|517.1|513.1|35
1615974820000|2021-03-17 09:53:40|517.11|513.11|517.77|513.77|517.78|513.78|517.08|513.08|34
1615974830000|2021-03-17 09:53:50|517.78|513.78|517.8|513.8|517.92|513.92|517.75|513.75|23
1615974840000|2021-03-17 09:54:00|517.81|513.81|518.01|514.01|518.01|514.01|517.76|513.76|19
1615974850000|2021-03-17 09:54:10|518.02|514.02|518.09|514.09|518.14|514.14|518.02|514.02|23
1615974860000|2021-03-17 09:54:20|518.08|514.08|518|514|518.15|514.15|517.91|513.91|27
1615974870000|2021-03-17 09:54:30|518.01|514.01|518.35|514.35|518.35|514.35|518.01|514.01|25
1615974880000|2021-03-17 09:54:40|518.39|514.39|518.25|514.25|518.45|514.45|518.2|514.2|29
1615974890000|2021-03-17 09:54:50|518.38|514.38|518.47|514.47|518.5|514.5|518.35|514.35|32
1615974900000|2021-03-17 09:55:00|518.45|514.45|518.35|514.35|518.45|514.45|518.24|514.24|27
1615974910000|2021-03-17 09:55:10|518.36|514.36|518.32|514.32|518.69|514.69|518.28|514.28|31
1615974920000|2021-03-17 09:55:20|518.29|514.29|517.96|513.96|518.29|514.29|517.92|513.92|31
1615974930000|2021-03-17 09:55:30|517.95|513.95|517.91|513.91|517.99|513.99|517.88|513.88|28
1615974940000|2021-03-17 09:55:40|517.9|513.9|517.93|513.93|517.95|513.95|517.78|513.78|28
1615974950000|2021-03-17 09:55:50|518.02|514.02|518.18|514.18|518.21|514.21|517.92|513.92|23
1615974960000|2021-03-17 09:56:00|518.29|514.29|518.58|514.58|518.62|514.62|518.29|514.29|24
1615974970000|2021-03-17 09:56:10|518.57|514.57|518.2|514.2|518.61|514.61|518.14|514.14|31
1615974980000|2021-03-17 09:56:20|518.19|514.19|518.17|514.17|518.2|514.2|517.96|513.96|25
1615974990000|2021-03-17 09:56:30|518.16|514.16|518.41|514.41|518.48|514.48|518.16|514.16|20
1615975000000|2021-03-17 09:56:40|518.38|514.38|518.48|514.48|518.51|514.51|518.37|514.37|20
1615975010000|2021-03-17 09:56:50|518.44|514.44|518.22|514.22|518.44|514.44|518.17|514.17|28
1615975020000|2021-03-17 09:57:00|518.23|514.23|517.94|513.94|518.24|514.24|517.94|513.94|24
1615975030000|2021-03-17 09:57:10|517.95|513.95|517.88|513.88|517.95|513.95|517.8|513.8|10
1615975040000|2021-03-17 09:57:20|518.16|514.16|517.76|513.76|518.16|514.16|517.7|513.7|25
1615975050000|2021-03-17 09:57:30|517.75|513.75|517.78|513.78|517.8|513.8|517.74|513.74|22
1615975060000|2021-03-17 09:57:40|517.77|513.77|517.32|513.32|517.79|513.79|517.29|513.29|22
1615975070000|2021-03-17 09:57:50|517.37|513.37|516.83|512.83|517.42|513.42|516.83|512.83|28
1615975080000|2021-03-17 09:58:00|516.84|512.84|517.03|513.03|517.13|513.13|516.71|512.71|30
1615975090000|2021-03-17 09:58:10|517.04|513.04|517.13|513.13|517.35|513.35|517.04|513.04|35
1615975100000|2021-03-17 09:58:20|517.18|513.18|517.07|513.07|517.19|513.19|516.91|512.91|30
1615975110000|2021-03-17 09:58:30|517.15|513.15|517.17|513.17|517.24|513.24|517.11|513.11|28
1615975120000|2021-03-17 09:58:40|517.21|513.21|517.09|513.09|517.32|513.32|517.09|513.09|22
1615975130000|2021-03-17 09:58:50|517.1|513.1|517.18|513.18|517.29|513.29|517.1|513.1|24
1615975140000|2021-03-17 09:59:00|517.17|513.17|517.3|513.3|517.37|513.37|517.16|513.16|26
1615975150000|2021-03-17 09:59:10|517.28|513.28|517.35|513.35|517.43|513.43|517.28|513.28|25
1615975160000|2021-03-17 09:59:20|517.42|513.42|517.6|513.6|517.81|513.81|517.42|513.42|25
1615975170000|2021-03-17 09:59:30|517.61|513.61|517.73|513.73|517.73|513.73|517.53|513.53|23
1615975180000|2021-03-17 09:59:40|517.72|513.72|517.47|513.47|517.73|513.73|517.4|513.4|26
1615975190000|2021-03-17 09:59:50|517.53|513.53|517.39|513.39|517.54|513.54|517.31|513.31|28
1615975200000|2021-03-17 10:00:00|517.4|513.4|516.99|512.99|517.4|513.4|516.97|512.97|36
1615975210000|2021-03-17 10:00:10|517.05|513.05|517.1|513.1|517.16|513.16|516.95|512.95|32
1615975220000|2021-03-17 10:00:20|517.07|513.07|516.78|512.78|517.07|513.07|516.71|512.71|26
1615975230000|2021-03-17 10:00:30|516.74|512.74|516.78|512.78|516.8|512.8|516.72|512.72|25
1615975240000|2021-03-17 10:00:40|516.79|512.79|516.9|512.9|516.91|512.91|516.71|512.71|29
1615975250000|2021-03-17 10:00:50|516.89|512.89|516.82|512.82|516.93|512.93|516.77|512.77|30
1615975260000|2021-03-17 10:01:00|516.84|512.84|517.37|513.37|517.37|513.37|516.78|512.78|29
1615975270000|2021-03-17 10:01:10|517.36|513.36|517.37|513.37|517.43|513.43|517.27|513.27|20
1615975280000|2021-03-17 10:01:20|517.4|513.4|517.54|513.54|517.54|513.54|517.32|513.32|22
1615975290000|2021-03-17 10:01:30|517.56|513.56|517.74|513.74|517.9|513.9|517.53|513.53|24
1615975300000|2021-03-17 10:01:40|517.79|513.79|518.46|514.46|518.46|514.46|517.79|513.79|28
1615975310000|2021-03-17 10:01:50|518.42|514.42|518.46|514.46|518.66|514.66|518.42|514.42|20
1615975320000|2021-03-17 10:02:00|518.45|514.45|518.73|514.73|518.92|514.92|518.39|514.39|35
1615975330000|2021-03-17 10:02:10|518.75|514.75|519.08|515.08|519.08|515.08|518.74|514.74|28
1615975340000|2021-03-17 10:02:20|519.07|515.07|518.84|514.84|519.08|515.08|518.45|514.45|25
1615975350000|2021-03-17 10:02:30|518.8|514.8|518.89|514.89|518.89|514.89|518.45|514.45|32
1615975360000|2021-03-17 10:02:40|518.92|514.92|519.01|515.01|519.21|515.21|518.88|514.88|28
1615975370000|2021-03-17 10:02:50|518.95|514.95|519.07|515.07|519.42|515.42|518.94|514.94|24
1615975380000|2021-03-17 10:03:00|519.09|515.09|519.46|515.46|519.52|515.52|519.09|515.09|30
1615975390000|2021-03-17 10:03:10|519.47|515.47|519.44|515.44|519.49|515.49|519.44|515.44|20
1615975400000|2021-03-17 10:03:20|519.42|515.42|519.49|515.49|519.58|515.58|519.33|515.33|33
1615975410000|2021-03-17 10:03:30|519.53|515.53|519.73|515.73|519.8|515.8|519.46|515.46|31
1615975420000|2021-03-17 10:03:40|519.74|515.74|519.7|515.7|519.74|515.74|519.46|515.46|30
1615975430000|2021-03-17 10:03:50|519.69|515.69|519.64|515.64|519.71|515.71|519.49|515.49|23
1615975440000|2021-03-17 10:04:00|519.67|515.67|519.64|515.64|519.68|515.68|519.44|515.44|31
1615975450000|2021-03-17 10:04:10|519.67|515.67|519.55|515.55|519.67|515.67|519.39|515.39|29
1615975460000|2021-03-17 10:04:20|519.54|515.54|519.41|515.41|519.71|515.71|519.41|515.41|26
1615975470000|2021-03-17 10:04:30|519.45|515.45|519.44|515.44|519.51|515.51|519.31|515.31|27
1615975480000|2021-03-17 10:04:40|519.42|515.42|519.3|515.3|519.42|515.42|519.26|515.26|23
1615975490000|2021-03-17 10:04:50|519.29|515.29|519.03|515.03|519.29|515.29|518.98|514.98|28
1615975500000|2021-03-17 10:05:00|518.97|514.97|519.04|515.04|519.05|515.05|518.9|514.9|21
1615975510000|2021-03-17 10:05:10|519.02|515.02|518.85|514.85|519.05|515.05|518.72|514.72|25
1615975520000|2021-03-17 10:05:20|518.86|514.86|518.68|514.68|518.86|514.86|518.58|514.58|17
1615975530000|2021-03-17 10:05:30|518.61|514.61|518.09|514.09|518.7|514.7|518.07|514.07|26
1615975540000|2021-03-17 10:05:40|518.1|514.1|518.1|514.1|518.15|514.15|517.97|513.97|25
1615975550000|2021-03-17 10:05:50|518.07|514.07|517.99|513.99|518.09|514.09|517.93|513.93|22
1615975560000|2021-03-17 10:06:00|518.01|514.01|518.18|514.18|518.18|514.18|517.95|513.95|26
1615975570000|2021-03-17 10:06:10|518.2|514.2|518.25|514.25|518.28|514.28|518.07|514.07|22
1615975580000|2021-03-17 10:06:20|518.26|514.26|518.19|514.19|518.36|514.36|518.09|514.09|25
1615975590000|2021-03-17 10:06:30|518.16|514.16|518.14|514.14|518.25|514.25|518.02|514.02|17
1615975600000|2021-03-17 10:06:40|518.16|514.16|518.18|514.18|518.2|514.2|517.98|513.98|17
1615975610000|2021-03-17 10:06:50|518.04|514.04|517.97|513.97|518.12|514.12|517.97|513.97|14
1615975620000|2021-03-17 10:07:00|517.98|513.98|517.89|513.89|517.98|513.98|517.89|513.89|17
1615975630000|2021-03-17 10:07:10|517.9|513.9|517.76|513.76|517.92|513.92|517.76|513.76|12
1615975640000|2021-03-17 10:07:20|517.77|513.77|517.97|513.97|518|514|517.77|513.77|11
1615975650000|2021-03-17 10:07:30|517.96|513.96|518.12|514.12|518.13|514.13|517.96|513.96|21
1615975660000|2021-03-17 10:07:40|518.13|514.13|517.88|513.88|518.13|514.13|517.87|513.87|18
1615975670000|2021-03-17 10:07:50|517.95|513.95|517.88|513.88|518.06|514.06|517.88|513.88|9
1615975680000|2021-03-17 10:08:00|517.89|513.89|518.47|514.47|518.5|514.5|517.81|513.81|34
1615975690000|2021-03-17 10:08:10|518.48|514.48|518.73|514.73|518.73|514.73|518.47|514.47|11
1615975700000|2021-03-17 10:08:20|518.76|514.76|518.61|514.61|518.76|514.76|518.54|514.54|12
1615975710000|2021-03-17 10:08:30|518.65|514.65|518.65|514.65|518.66|514.66|518.65|514.65|5
1615975720000|2021-03-17 10:08:40|518.74|514.74|518.55|514.55|518.79|514.79|518.55|514.55|6
1615975730000|2021-03-17 10:08:50|518.54|514.54|518.65|514.65|518.65|514.65|518.54|514.54|19
1615975740000|2021-03-17 10:09:00|518.66|514.66|519.33|515.33|519.33|515.33|518.66|514.66|20
1615975750000|2021-03-17 10:09:10|519.31|515.31|519.35|515.35|519.35|515.35|519.21|515.21|8
1615975760000|2021-03-17 10:09:20|519.34|515.34|519.22|515.22|519.37|515.37|519.19|515.19|15
1615975770000|2021-03-17 10:09:30|519.24|515.24|518.97|514.97|519.24|515.24|518.97|514.97|7
1615975780000|2021-03-17 10:09:40|518.93|514.93|518.81|514.81|518.93|514.93|518.77|514.77|11
1615975790000|2021-03-17 10:09:50|518.71|514.71|518.5|514.5|518.71|514.71|518.5|514.5|8
1615975800000|2021-03-17 10:10:00|518.49|514.49|518.56|514.56|518.57|514.57|518.49|514.49|15
1615975810000|2021-03-17 10:10:10|518.58|514.58|518.57|514.57|518.58|514.58|518.56|514.56|6
1615975820000|2021-03-17 10:10:20|518.56|514.56|518.84|514.84|518.88|514.88|518.56|514.56|10
1615975830000|2021-03-17 10:10:30|518.83|514.83|518.77|514.77|519.01|515.01|518.76|514.76|13
1615975840000|2021-03-17 10:10:40|518.79|514.79|518.8|514.8|518.89|514.89|518.78|514.78|18
1615975850000|2021-03-17 10:10:50|518.76|514.76|518.77|514.77|518.88|514.88|518.68|514.68|14
1615975860000|2021-03-17 10:11:00|518.78|514.78|518.84|514.84|518.85|514.85|518.74|514.74|17
1615975870000|2021-03-17 10:11:10|518.81|514.81|518.84|514.84|518.87|514.87|518.74|514.74|13
1615975880000|2021-03-17 10:11:20|518.83|514.83|519.01|515.01|519.01|515.01|518.83|514.83|10
1615975890000|2021-03-17 10:11:30|518.98|514.98|519.06|515.06|519.08|515.08|518.98|514.98|13
1615975900000|2021-03-17 10:11:40|519.07|515.07|519.05|515.05|519.07|515.07|519.03|515.03|17
1615975910000|2021-03-17 10:11:50|519.04|515.04|518.93|514.93|519.05|515.05|518.85|514.85|14
1615975920000|2021-03-17 10:12:00|518.92|514.92|519.05|515.05|519.06|515.06|518.91|514.91|17
1615975930000|2021-03-17 10:12:10|519.02|515.02|519.07|515.07|519.07|515.07|519.02|515.02|8
1615975940000|2021-03-17 10:12:20|519.04|515.04|519.05|515.05|519.07|515.07|518.85|514.85|17
1615975950000|2021-03-17 10:12:30|518.99|514.99|519.03|515.03|519.05|515.05|518.96|514.96|12
1615975960000|2021-03-17 10:12:40|519.02|515.02|519.15|515.15|519.15|515.15|519.02|515.02|15
1615975970000|2021-03-17 10:12:50|519.16|515.16|519.15|515.15|519.16|515.16|519.12|515.12|12
1615975980000|2021-03-17 10:13:00|519.12|515.12|518.79|514.79|519.13|515.13|518.79|514.79|30
1615975990000|2021-03-17 10:13:10|518.84|514.84|518.72|514.72|518.87|514.87|518.69|514.69|24
1615976000000|2021-03-17 10:13:20|518.67|514.67|518.59|514.59|518.71|514.71|518.53|514.53|22
1615976010000|2021-03-17 10:13:30|518.6|514.6|518.68|514.68|518.68|514.68|518.46|514.46|30
1615976020000|2021-03-17 10:13:40|518.64|514.64|519|515|519|515|518.64|514.64|22
1615976030000|2021-03-17 10:13:50|519.03|515.03|518.69|514.69|519.03|515.03|518.69|514.69|28
1615976040000|2021-03-17 10:14:00|518.7|514.7|518.77|514.77|518.78|514.78|518.58|514.58|23
1615976050000|2021-03-17 10:14:10|518.68|514.68|519.15|515.15|519.15|515.15|518.68|514.68|29
1615976060000|2021-03-17 10:14:20|519.17|515.17|519.35|515.35|519.37|515.37|519.04|515.04|31
1615976070000|2021-03-17 10:14:30|519.38|515.38|519.34|515.34|519.51|515.51|519.31|515.31|30
1615976080000|2021-03-17 10:14:40|519.33|515.33|519.25|515.25|519.37|515.37|519.08|515.08|30
1615976090000|2021-03-17 10:14:50|519.22|515.22|519.41|515.41|519.44|515.44|519.15|515.15|29
1615976100000|2021-03-17 10:15:00|519.4|515.4|519.4|515.4|519.41|515.41|519.2|515.2|27
1615976110000|2021-03-17 10:15:10|519.37|515.37|519.31|515.31|519.37|515.37|519.27|515.27|25
1615976120000|2021-03-17 10:15:20|519.35|515.35|519.19|515.19|519.46|515.46|519.19|515.19|27
1615976130000|2021-03-17 10:15:30|519.18|515.18|519.27|515.27|519.3|515.3|519.08|515.08|29
1615976140000|2021-03-17 10:15:40|519.29|515.29|519.28|515.28|519.44|515.44|519.25|515.25|27
1615976150000|2021-03-17 10:15:50|519.29|515.29|519.33|515.33|519.46|515.46|519.23|515.23|27
1615976160000|2021-03-17 10:16:00|519.35|515.35|519.4|515.4|519.55|515.55|519.35|515.35|28
1615976170000|2021-03-17 10:16:10|519.39|515.39|519.36|515.36|519.39|515.39|519.31|515.31|15
1615976180000|2021-03-17 10:16:20|519.34|515.34|519.53|515.53|519.53|515.53|519.34|515.34|8
1615976190000|2021-03-17 10:16:30|519.52|515.52|519.31|515.31|519.52|515.52|519.31|515.31|19
1615976200000|2021-03-17 10:16:40|519.32|515.32|519.51|515.51|519.51|515.51|519.29|515.29|19
1615976210000|2021-03-17 10:16:50|519.47|515.47|519.51|515.51|519.52|515.52|519.47|515.47|9
1615976220000|2021-03-17 10:17:00|519.5|515.5|519.54|515.54|519.65|515.65|519.42|515.42|19
1615976230000|2021-03-17 10:17:10|519.56|515.56|519.53|515.53|519.59|515.59|519.53|515.53|12
1615976240000|2021-03-17 10:17:20|519.51|515.51|519.39|515.39|519.51|515.51|519.38|515.38|22
1615976250000|2021-03-17 10:17:30|519.4|515.4|519.37|515.37|519.41|515.41|519.37|515.37|9
1615976260000|2021-03-17 10:17:40|519.38|515.38|519.16|515.16|519.39|515.39|519.14|515.14|15
1615976270000|2021-03-17 10:17:50|519.17|515.17|519.24|515.24|519.3|515.3|519.15|515.15|29
1615976280000|2021-03-17 10:18:00|519.19|515.19|519.47|515.47|519.47|515.47|519.19|515.19|26
1615976290000|2021-03-17 10:18:10|519.4|515.4|519.67|515.67|519.69|515.69|519.4|515.4|24
1615976300000|2021-03-17 10:18:20|519.66|515.66|519.62|515.62|519.72|515.72|519.61|515.61|26
1615976310000|2021-03-17 10:18:30|519.64|515.64|519.52|515.52|519.71|515.71|519.52|515.52|22
1615976320000|2021-03-17 10:18:40|519.51|515.51|519.53|515.53|519.69|515.69|519.5|515.5|23
1615976330000|2021-03-17 10:18:50|519.43|515.43|519.39|515.39|519.47|515.47|519.29|515.29|20
1615976340000|2021-03-17 10:19:00|519.41|515.41|519.27|515.27|519.47|515.47|519.13|515.13|23
1615976350000|2021-03-17 10:19:10|519.29|515.29|519.17|515.17|519.32|515.32|519.03|515.03|22
1615976360000|2021-03-17 10:19:20|519.18|515.18|519.05|515.05|519.18|515.18|519.05|515.05|14
1615976370000|2021-03-17 10:19:30|519.04|515.04|519.43|515.43|519.56|515.56|519.04|515.04|28
1615976380000|2021-03-17 10:19:40|519.44|515.44|519.52|515.52|519.52|515.52|519.44|515.44|11
1615976390000|2021-03-17 10:19:50|519.48|515.48|519.43|515.43|519.51|515.51|519.43|515.43|18
1615976400000|2021-03-17 10:20:00|519.46|515.46|519.42|515.42|519.56|515.56|519.31|515.31|23
1615976410000|2021-03-17 10:20:10|519.41|515.41|519.5|515.5|519.52|515.52|519.41|515.41|14
1615976420000|2021-03-17 10:20:20|519.48|515.48|519.48|515.48|519.5|515.5|519.47|515.47|9
1615976430000|2021-03-17 10:20:30|519.47|515.47|519.29|515.29|519.56|515.56|519.27|515.27|32
1615976440000|2021-03-17 10:20:40|519.28|515.28|519.54|515.54|519.58|515.58|519.28|515.28|28
1615976450000|2021-03-17 10:20:50|519.52|515.52|519.51|515.51|519.68|515.68|519.51|515.51|23
1615976460000|2021-03-17 10:21:00|519.48|515.48|519.49|515.49|519.56|515.56|519.44|515.44|23
1615976470000|2021-03-17 10:21:10|519.48|515.48|519.26|515.26|519.5|515.5|519.17|515.17|27
1615976480000|2021-03-17 10:21:20|519.2|515.2|519.34|515.34|519.4|515.4|519.2|515.2|14
1615976490000|2021-03-17 10:21:30|519.33|515.33|519.53|515.53|519.56|515.56|519.32|515.32|21
1615976500000|2021-03-17 10:21:40|519.55|515.55|519.83|515.83|519.87|515.87|519.53|515.53|18
1615976510000|2021-03-17 10:21:50|519.85|515.85|520.04|516.04|520.08|516.08|519.84|515.84|33
1615976520000|2021-03-17 10:22:00|520.05|516.05|520.1|516.1|520.19|516.19|519.99|515.99|31
1615976530000|2021-03-17 10:22:10|520.09|516.09|520.13|516.13|520.14|516.14|520.09|516.09|13
1615976540000|2021-03-17 10:22:20|520.18|516.18|520.19|516.19|520.21|516.21|520.12|516.12|10
1615976550000|2021-03-17 10:22:30|520.22|516.22|520.59|516.59|520.59|516.59|520.22|516.22|23
1615976560000|2021-03-17 10:22:40|520.53|516.53|520.76|516.76|520.9|516.9|520.53|516.53|19
1615976570000|2021-03-17 10:22:50|520.73|516.73|520.5|516.5|520.73|516.73|520.49|516.49|22
1615976580000|2021-03-17 10:23:00|520.49|516.49|520.38|516.38|520.6|516.6|520.24|516.24|26
1615976590000|2021-03-17 10:23:10|520.39|516.39|520.04|516.04|520.4|516.4|520.04|516.04|26
1615976600000|2021-03-17 10:23:20|520.01|516.01|520.2|516.2|520.25|516.25|519.93|515.93|31
1615976610000|2021-03-17 10:23:30|520.19|516.19|520.25|516.25|520.32|516.32|520.13|516.13|20
1615976620000|2021-03-17 10:23:40|520.26|516.26|520.37|516.37|520.37|516.37|520.24|516.24|15
1615976630000|2021-03-17 10:23:50|520.49|516.49|520.36|516.36|520.49|516.49|520.35|516.35|23
1615976640000|2021-03-17 10:24:00|520.33|516.33|520.37|516.37|520.4|516.4|520.25|516.25|23
1615976650000|2021-03-17 10:24:10|520.39|516.39|520.67|516.67|520.68|516.68|520.39|516.39|23
1615976660000|2021-03-17 10:24:20|520.68|516.68|520.46|516.46|520.68|516.68|520.25|516.25|17
1615976670000|2021-03-17 10:24:30|520.44|516.44|520.72|516.72|520.73|516.73|520.38|516.38|26
1615976680000|2021-03-17 10:24:40|520.83|516.83|520.95|516.95|521.01|517.01|520.83|516.83|22
1615976690000|2021-03-17 10:24:50|520.97|516.97|520.7|516.7|521.03|517.03|520.65|516.65|30
1615976700000|2021-03-17 10:25:00|520.74|516.74|520.82|516.82|520.88|516.88|520.74|516.74|24
1615976710000|2021-03-17 10:25:10|520.8|516.8|520.84|516.84|520.95|516.95|520.73|516.73|26
1615976720000|2021-03-17 10:25:20|520.82|516.82|520.89|516.89|520.93|516.93|520.69|516.69|25
1615976730000|2021-03-17 10:25:30|520.88|516.88|520.94|516.94|520.98|516.98|520.73|516.73|17
1615976740000|2021-03-17 10:25:40|520.93|516.93|521.06|517.06|521.06|517.06|520.81|516.81|24
1615976750000|2021-03-17 10:25:50|521.05|517.05|521.06|517.06|521.14|517.14|521.02|517.02|23
1615976760000|2021-03-17 10:26:00|521.07|517.07|521.28|517.28|521.3|517.3|521.04|517.04|30
1615976770000|2021-03-17 10:26:10|521.29|517.29|521.63|517.63|521.63|517.63|521.29|517.29|25
1615976780000|2021-03-17 10:26:20|521.64|517.64|521.52|517.52|521.72|517.72|521.36|517.36|29
1615976790000|2021-03-17 10:26:30|521.53|517.53|521.64|517.64|521.68|517.68|521.52|517.52|28
1615976800000|2021-03-17 10:26:40|521.61|517.61|521.74|517.74|521.76|517.76|521.59|517.59|23
1615976810000|2021-03-17 10:26:50|521.71|517.71|521.67|517.67|521.72|517.72|521.66|517.66|18
1615976820000|2021-03-17 10:27:00|521.66|517.66|521.71|517.71|521.75|517.75|521.54|517.54|31
1615976830000|2021-03-17 10:27:10|521.72|517.72|521.72|517.72|521.74|517.74|521.63|517.63|18
1615976840000|2021-03-17 10:27:20|521.73|517.73|521.45|517.45|521.73|517.73|521.27|517.27|28
1615976850000|2021-03-17 10:27:30|521.46|517.46|521.47|517.47|521.54|517.54|521.43|517.43|22
1615976860000|2021-03-17 10:27:40|521.38|517.38|521.65|517.65|521.73|517.73|521.38|517.38|26
1615976870000|2021-03-17 10:27:50|521.68|517.68|521.73|517.73|521.82|517.82|521.68|517.68|20
1615976880000|2021-03-17 10:28:00|521.72|517.72|521.63|517.63|521.76|517.76|521.47|517.47|28
1615976890000|2021-03-17 10:28:10|521.64|517.64|521.46|517.46|521.68|517.68|521.41|517.41|30
1615976900000|2021-03-17 10:28:20|521.44|517.44|521.47|517.47|521.53|517.53|521.41|517.41|28
1615976910000|2021-03-17 10:28:30|521.46|517.46|521.33|517.33|521.55|517.55|521.3|517.3|28
1615976920000|2021-03-17 10:28:40|521.35|517.35|521.47|517.47|521.51|517.51|521.18|517.18|28
1615976930000|2021-03-17 10:28:50|521.46|517.46|521.52|517.52|521.57|517.57|521.33|517.33|32
1615976940000|2021-03-17 10:29:00|521.53|517.53|521.53|517.53|521.57|517.57|521.48|517.48|24
1615976950000|2021-03-17 10:29:10|521.54|517.54|521.56|517.56|521.57|517.57|521.49|517.49|15
1615976960000|2021-03-17 10:29:20|521.51|517.51|521.53|517.53|521.57|517.57|521.51|517.51|14
1615976970000|2021-03-17 10:29:30|521.55|517.55|521.57|517.57|521.57|517.57|521.43|517.43|22
1615976980000|2021-03-17 10:29:40|521.49|517.49|521.45|517.45|521.6|517.6|521.43|517.43|16
1615976990000|2021-03-17 10:29:50|521.44|517.44|521.46|517.46|521.48|517.48|521.4|517.4|14
1615977000000|2021-03-17 10:30:00|521.44|517.44|521.39|517.39|521.47|517.47|521.37|517.37|22
1615977010000|2021-03-17 10:30:10|521.41|517.41|521.4|517.4|521.41|517.41|521.39|517.39|4
1615977020000|2021-03-17 10:30:20|521.39|517.39|521.26|517.26|521.39|517.39|521.2|517.2|29
1615977030000|2021-03-17 10:30:30|521.27|517.27|521.23|517.23|521.29|517.29|521.14|517.14|21
1615977040000|2021-03-17 10:30:40|521.21|517.21|521.16|517.16|521.21|517.21|521.14|517.14|14
1615977050000|2021-03-17 10:30:50|521.15|517.15|521.13|517.13|521.26|517.26|521.05|517.05|21
1615977060000|2021-03-17 10:31:00|521.09|517.09|521.07|517.07|521.16|517.16|520.88|516.88|24
1615977070000|2021-03-17 10:31:10|521.11|517.11|521.25|517.25|521.3|517.3|521.05|517.05|25
1615977080000|2021-03-17 10:31:20|521.29|517.29|521.28|517.28|521.39|517.39|521.28|517.28|22
1615977090000|2021-03-17 10:31:30|521.26|517.26|521.2|517.2|521.31|517.31|520.99|516.99|19
1615977100000|2021-03-17 10:31:40|521.16|517.16|521.28|517.28|521.37|517.37|521.03|517.03|22
1615977110000|2021-03-17 10:31:50|521.3|517.3|521.28|517.28|521.33|517.33|521.09|517.09|24
1615977120000|2021-03-17 10:32:00|521.29|517.29|521.02|517.02|521.29|517.29|521.02|517.02|19
1615977130000|2021-03-17 10:32:10|521.03|517.03|521.04|517.04|521.16|517.16|521.01|517.01|10
1615977140000|2021-03-17 10:32:20|521.05|517.05|520.99|516.99|521.1|517.1|520.98|516.98|10
1615977150000|2021-03-17 10:32:30|520.98|516.98|520.92|516.92|521|517|520.82|516.82|23
1615977160000|2021-03-17 10:32:40|520.96|516.96|520.86|516.86|520.96|516.96|520.8|516.8|17
1615977170000|2021-03-17 10:32:50|520.85|516.85|520.86|516.86|520.86|516.86|520.82|516.82|13
1615977180000|2021-03-17 10:33:00|520.85|516.85|521.1|517.1|521.1|517.1|520.84|516.84|26
1615977190000|2021-03-17 10:33:10|521.09|517.09|520.96|516.96|521.09|517.09|520.95|516.95|17
1615977200000|2021-03-17 10:33:20|520.97|516.97|520.99|516.99|521|517|520.92|516.92|14
1615977210000|2021-03-17 10:33:30|521.05|517.05|521.1|517.1|521.14|517.14|521.05|517.05|12
1615977220000|2021-03-17 10:33:40|521.11|517.11|521.17|517.17|521.18|517.18|520.99|516.99|21
1615977230000|2021-03-17 10:33:50|521.13|517.13|521.03|517.03|521.13|517.13|520.89|516.89|25
1615977240000|2021-03-17 10:34:00|521.04|517.04|520.94|516.94|521.04|517.04|520.88|516.88|20
1615977250000|2021-03-17 10:34:10|520.93|516.93|521.11|517.11|521.13|517.13|520.86|516.86|20
1615977260000|2021-03-17 10:34:20|521.07|517.07|520.96|516.96|521.07|517.07|520.9|516.9|22
1615977270000|2021-03-17 10:34:30|520.93|516.93|521.09|517.09|521.13|517.13|520.9|516.9|20
1615977280000|2021-03-17 10:34:40|521.06|517.06|520.93|516.93|521.09|517.09|520.93|516.93|16
1615977290000|2021-03-17 10:34:50|520.92|516.92|521.08|517.08|521.15|517.15|520.92|516.92|18
1615977300000|2021-03-17 10:35:00|521.07|517.07|521.12|517.12|521.22|517.22|521.07|517.07|29
1615977310000|2021-03-17 10:35:10|521.1|517.1|521.19|517.19|521.25|517.25|521.08|517.08|24
1615977320000|2021-03-17 10:35:20|521.17|517.17|521.15|517.15|521.22|517.22|521.05|517.05|28
1615977330000|2021-03-17 10:35:30|521.16|517.16|521.17|517.17|521.23|517.23|521.16|517.16|16
1615977340000|2021-03-17 10:35:40|521.22|517.22|521.18|517.18|521.24|517.24|521.15|517.15|24
1615977350000|2021-03-17 10:35:50|521.21|517.21|521.24|517.24|521.24|517.24|521.14|517.14|19
1615977360000|2021-03-17 10:36:00|521.21|517.21|521.22|517.22|521.22|517.22|521.17|517.17|20
1615977370000|2021-03-17 10:36:10|521.23|517.23|521.17|517.17|521.25|517.25|521.15|517.15|21
1615977380000|2021-03-17 10:36:20|521.16|517.16|521.07|517.07|521.18|517.18|521.04|517.04|12
1615977390000|2021-03-17 10:36:30|521.08|517.08|521.23|517.23|521.24|517.24|521.07|517.07|17
1615977400000|2021-03-17 10:36:40|521.24|517.24|521.12|517.12|521.24|517.24|521.06|517.06|14
1615977410000|2021-03-17 10:36:50|521.08|517.08|520.98|516.98|521.08|517.08|520.92|516.92|14
1615977420000|2021-03-17 10:37:00|520.99|516.99|521.07|517.07|521.15|517.15|520.95|516.95|22
1615977430000|2021-03-17 10:37:10|521.11|517.11|521.1|517.1|521.19|517.19|521.1|517.1|19
1615977440000|2021-03-17 10:37:20|521.09|517.09|521.05|517.05|521.11|517.11|521|517|29
1615977450000|2021-03-17 10:37:30|521.01|517.01|521.12|517.12|521.15|517.15|520.98|516.98|19
1615977460000|2021-03-17 10:37:40|521.15|517.15|521.14|517.14|521.19|517.19|521.07|517.07|26
1615977470000|2021-03-17 10:37:50|521.13|517.13|521.05|517.05|521.19|517.19|521.05|517.05|20
1615977480000|2021-03-17 10:38:00|521.11|517.11|521.08|517.08|521.12|517.12|521.05|517.05|20
1615977490000|2021-03-17 10:38:10|521.1|517.1|521.11|517.11|521.17|517.17|521.03|517.03|25
1615977500000|2021-03-17 10:38:20|521.04|517.04|521.2|517.2|521.28|517.28|521.04|517.04|16
1615977510000|2021-03-17 10:38:30|521.23|517.23|521.18|517.18|521.23|517.23|521.16|517.16|19
1615977520000|2021-03-17 10:38:40|521.19|517.19|521.19|517.19|521.23|517.23|521.18|517.18|11
1615977530000|2021-03-17 10:38:50|521.18|517.18|521.13|517.13|521.21|517.21|521.12|517.12|24
1615977540000|2021-03-17 10:39:00|521.14|517.14|521.18|517.18|521.2|517.2|521.13|517.13|20
1615977550000|2021-03-17 10:39:10|521.19|517.19|521.41|517.41|521.42|517.42|521.19|517.19|15
1615977560000|2021-03-17 10:39:20|521.37|517.37|521.41|517.41|521.44|517.44|521.36|517.36|17
1615977570000|2021-03-17 10:39:30|521.42|517.42|521.37|517.37|521.49|517.49|521.34|517.34|23
1615977580000|2021-03-17 10:39:40|521.38|517.38|521.35|517.35|521.39|517.39|521.34|517.34|15
1615977590000|2021-03-17 10:39:50|521.36|517.36|521.51|517.51|521.51|517.51|521.35|517.35|10
1615977600000|2021-03-17 10:40:00|521.5|517.5|521.63|517.63|521.64|517.64|521.5|517.5|16
1615977610000|2021-03-17 10:40:10|521.54|517.54|521.37|517.37|521.54|517.54|521.19|517.19|24
1615977620000|2021-03-17 10:40:20|521.38|517.38|521.32|517.32|521.41|517.41|521.21|517.21|23
1615977630000|2021-03-17 10:40:30|521.31|517.31|521.36|517.36|521.43|517.43|521.3|517.3|15
1615977640000|2021-03-17 10:40:40|521.37|517.37|521.38|517.38|521.39|517.39|521.35|517.35|14
1615977650000|2021-03-17 10:40:50|521.37|517.37|521.37|517.37|521.38|517.38|521.37|517.37|3
1615977660000|2021-03-17 10:41:00|521.38|517.38|521.37|517.37|521.39|517.39|521.37|517.37|10
1615977670000|2021-03-17 10:41:10|521.36|517.36|521.52|517.52|521.52|517.52|521.33|517.33|22
1615977680000|2021-03-17 10:41:20|521.53|517.53|521.34|517.34|521.55|517.55|521.34|517.34|19
1615977690000|2021-03-17 10:41:30|521.33|517.33|521.49|517.49|521.5|517.5|521.31|517.31|12
1615977700000|2021-03-17 10:41:40|521.48|517.48|521.36|517.36|521.49|517.49|521.36|517.36|22
1615977710000|2021-03-17 10:41:50|521.41|517.41|521.4|517.4|521.47|517.47|521.29|517.29|17
1615977720000|2021-03-17 10:42:00|521.41|517.41|521.38|517.38|521.44|517.44|521.38|517.38|16
1615977730000|2021-03-17 10:42:10|521.37|517.37|521.35|517.35|521.38|517.38|521.29|517.29|21
1615977740000|2021-03-17 10:42:20|521.39|517.39|521.46|517.46|521.48|517.48|521.38|517.38|16
1615977750000|2021-03-17 10:42:30|521.48|517.48|521.48|517.48|521.6|517.6|521.4|517.4|30
1615977760000|2021-03-17 10:42:40|521.49|517.49|521.58|517.58|521.64|517.64|521.46|517.46|22
1615977770000|2021-03-17 10:42:50|521.59|517.59|521.45|517.45|521.63|517.63|521.41|517.41|14
1615977780000|2021-03-17 10:43:00|521.46|517.46|521.54|517.54|521.59|517.59|521.43|517.43|18
1615977790000|2021-03-17 10:43:10|521.55|517.55|521.49|517.49|521.56|517.56|521.38|517.38|18
1615977800000|2021-03-17 10:43:20|521.44|517.44|521.42|517.42|521.5|517.5|521.42|517.42|11
1615977810000|2021-03-17 10:43:30|521.45|517.45|521.39|517.39|521.45|517.45|521.32|517.32|17
1615977820000|2021-03-17 10:43:40|521.4|517.4|521.38|517.38|521.41|517.41|521.3|517.3|9
1615977830000|2021-03-17 10:43:50|521.36|517.36|521.35|517.35|521.37|517.37|521.34|517.34|12
1615977840000|2021-03-17 10:44:00|521.33|517.33|521.39|517.39|521.42|517.42|521.29|517.29|16
1615977850000|2021-03-17 10:44:10|521.36|517.36|521.4|517.4|521.4|517.4|521.35|517.35|11
1615977860000|2021-03-17 10:44:20|521.39|517.39|521.28|517.28|521.39|517.39|521.22|517.22|14
1615977870000|2021-03-17 10:44:30|521.29|517.29|521.36|517.36|521.36|517.36|521.28|517.28|9
1615977880000|2021-03-17 10:44:40|521.35|517.35|521.34|517.34|521.37|517.37|521.2|517.2|13
1615977890000|2021-03-17 10:44:50|521.35|517.35|521.35|517.35|521.4|517.4|521.28|517.28|16
1615977900000|2021-03-17 10:45:00|521.34|517.34|521.35|517.35|521.36|517.36|521.29|517.29|11
1615977910000|2021-03-17 10:45:10|521.34|517.34|521.24|517.24|521.35|517.35|521.22|517.22|23
1615977920000|2021-03-17 10:45:20|521.23|517.23|521.25|517.25|521.3|517.3|521.23|517.23|12
1615977930000|2021-03-17 10:45:30|521.28|517.28|521.25|517.25|521.29|517.29|521.18|517.18|20
1615977940000|2021-03-17 10:45:40|521.12|517.12|521.5|517.5|521.51|517.51|521.11|517.11|23
1615977950000|2021-03-17 10:45:50|521.55|517.55|521.57|517.57|521.61|517.61|521.51|517.51|16
1615977960000|2021-03-17 10:46:00|521.53|517.53|521.54|517.54|521.55|517.55|521.52|517.52|10
1615977970000|2021-03-17 10:46:10|521.55|517.55|521.55|517.55|521.55|517.55|521.54|517.54|13
1615977980000|2021-03-17 10:46:20|521.54|517.54|521.58|517.58|521.58|517.58|521.54|517.54|12
1615977990000|2021-03-17 10:46:30|521.57|517.57|521.56|517.56|521.59|517.59|521.47|517.47|14
1615978000000|2021-03-17 10:46:40|521.55|517.55|521.42|517.42|521.55|517.55|521.34|517.34|17
1615978010000|2021-03-17 10:46:50|521.41|517.41|521.37|517.37|521.42|517.42|521.35|517.35|19
1615978020000|2021-03-17 10:47:00|521.39|517.39|521.55|517.55|521.57|517.57|521.33|517.33|17
1615978030000|2021-03-17 10:47:10|521.54|517.54|521.44|517.44|521.54|517.54|521.35|517.35|20
1615978040000|2021-03-17 10:47:20|521.46|517.46|521.37|517.37|521.47|517.47|521.17|517.17|16
1615978060000|2021-03-17 10:47:40|521.18|517.18|521.17|517.17|521.21|517.21|521.16|517.16|9
1615978070000|2021-03-17 10:47:50|521.23|517.23|520.82|516.82|521.23|517.23|520.8|516.8|14
1615978080000|2021-03-17 10:48:00|520.89|516.89|520.23|516.23|520.89|516.89|520.23|516.23|28
1615978090000|2021-03-17 10:48:10|520.22|516.22|520.03|516.03|520.23|516.23|520.02|516.02|18
1615978100000|2021-03-17 10:48:20|520.05|516.05|520.1|516.1|520.11|516.11|519.82|515.82|25
1615978110000|2021-03-17 10:48:30|520.09|516.09|520.22|516.22|520.22|516.22|520.09|516.09|26
1615978120000|2021-03-17 10:48:40|520.23|516.23|520.18|516.18|520.23|516.23|520.12|516.12|21
1615978130000|2021-03-17 10:48:50|520.17|516.17|520.16|516.16|520.23|516.23|520.07|516.07|21
1615978140000|2021-03-17 10:49:00|520.19|516.19|520.22|516.22|520.22|516.22|520.09|516.09|28
1615978150000|2021-03-17 10:49:10|520.21|516.21|520.38|516.38|520.44|516.44|520.21|516.21|21
1615978160000|2021-03-17 10:49:20|520.37|516.37|520.68|516.68|520.68|516.68|520.37|516.37|22
1615978170000|2021-03-17 10:49:30|520.88|516.88|520.53|516.53|520.88|516.88|520.51|516.51|23
1615978180000|2021-03-17 10:49:40|520.52|516.52|520.56|516.56|520.56|516.56|520.51|516.51|13
1615978190000|2021-03-17 10:49:50|520.55|516.55|520.78|516.78|520.87|516.87|520.55|516.55|22
1615978200000|2021-03-17 10:50:00|520.74|516.74|520.67|516.67|520.74|516.74|520.62|516.62|18
1615978210000|2021-03-17 10:50:10|520.66|516.66|520.77|516.77|520.94|516.94|520.66|516.66|24
1615978220000|2021-03-17 10:50:20|520.81|516.81|520.75|516.75|520.81|516.81|520.74|516.74|14
1615978230000|2021-03-17 10:50:30|520.8|516.8|520.79|516.79|520.88|516.88|520.78|516.78|16
1615978240000|2021-03-17 10:50:40|520.8|516.8|520.81|516.81|520.81|516.81|520.78|516.78|4
1615978250000|2021-03-17 10:50:50|520.78|516.78|520.69|516.69|520.78|516.78|520.66|516.66|12
1615978260000|2021-03-17 10:51:00|520.64|516.64|520.64|516.64|520.64|516.64|520.64|516.64|1
1615978270000|2021-03-17 10:51:10|520.65|516.65|520.57|516.57|520.67|516.67|520.56|516.56|19
1615978280000|2021-03-17 10:51:20|520.53|516.53|520.48|516.48|520.57|516.57|520.34|516.34|26
1615978290000|2021-03-17 10:51:30|520.47|516.47|520.35|516.35|520.47|516.47|520.35|516.35|12
1615978300000|2021-03-17 10:51:40|520.26|516.26|520.48|516.48|520.59|516.59|520.26|516.26|23
1615978310000|2021-03-17 10:51:50|520.49|516.49|520.53|516.53|520.57|516.57|520.46|516.46|19
1615978320000|2021-03-17 10:52:00|520.54|516.54|520.57|516.57|520.57|516.57|520.54|516.54|9
1615978330000|2021-03-17 10:52:10|520.62|516.62|520.96|516.96|520.97|516.97|520.62|516.62|25
1615978340000|2021-03-17 10:52:20|520.97|516.97|520.91|516.91|520.97|516.97|520.82|516.82|13
1615978350000|2021-03-17 10:52:30|520.9|516.9|520.99|516.99|520.99|516.99|520.77|516.77|11
1615978360000|2021-03-17 10:52:40|520.87|516.87|521.18|517.18|521.2|517.2|520.87|516.87|19
1615978370000|2021-03-17 10:52:50|521.21|517.21|521.17|517.17|521.31|517.31|521.09|517.09|19
1615978380000|2021-03-17 10:53:00|521.16|517.16|521.21|517.21|521.27|517.27|521.11|517.11|14
1615978390000|2021-03-17 10:53:10|521.22|517.22|521.44|517.44|521.45|517.45|521.11|517.11|27
1615978400000|2021-03-17 10:53:20|521.43|517.43|521.21|517.21|521.45|517.45|521.05|517.05|31
1615978410000|2021-03-17 10:53:30|521.22|517.22|521.21|517.21|521.23|517.23|521.08|517.08|19
1615978420000|2021-03-17 10:53:40|521.2|517.2|521.08|517.08|521.24|517.24|521.05|517.05|22
1615978430000|2021-03-17 10:53:50|521.12|517.12|521.17|517.17|521.21|517.21|521.08|517.08|19
1615978440000|2021-03-17 10:54:00|521.18|517.18|521.18|517.18|521.22|517.22|521.03|517.03|21
1615978450000|2021-03-17 10:54:10|521.19|517.19|521.41|517.41|521.41|517.41|521.17|517.17|18
1615978460000|2021-03-17 10:54:20|521.39|517.39|521.36|517.36|521.4|517.4|521.36|517.36|4
1615978470000|2021-03-17 10:54:30|521.31|517.31|521.22|517.22|521.31|517.31|521.08|517.08|22
1615978480000|2021-03-17 10:54:40|521.2|517.2|521.3|517.3|521.3|517.3|521.2|517.2|9
1615978490000|2021-03-17 10:54:50|521.29|517.29|521.17|517.17|521.29|517.29|521.02|517.02|10
1615978500000|2021-03-17 10:55:00|521.16|517.16|521.28|517.28|521.29|517.29|521|517|14
1615978510000|2021-03-17 10:55:10|521.22|517.22|521.17|517.17|521.27|517.27|521.12|517.12|8
1615978520000|2021-03-17 10:55:20|521.27|517.27|521.26|517.26|521.27|517.27|521.21|517.21|4
1615978530000|2021-03-17 10:55:30|521.12|517.12|521.11|517.11|521.12|517.12|521.1|517.1|6
1615978540000|2021-03-17 10:55:40|521.1|517.1|521.07|517.07|521.1|517.1|520.99|516.99|15
1615978550000|2021-03-17 10:55:50|521.08|517.08|521.18|517.18|521.25|517.25|521.03|517.03|14
1615978560000|2021-03-17 10:56:00|521.17|517.17|521.52|517.52|521.52|517.52|521.09|517.09|34
1615978570000|2021-03-17 10:56:10|521.56|517.56|521.54|517.54|521.57|517.57|521.46|517.46|19
1615978580000|2021-03-17 10:56:20|521.51|517.51|521.53|517.53|521.54|517.54|521.47|517.47|12
1615978590000|2021-03-17 10:56:30|521.52|517.52|521.46|517.46|521.53|517.53|521.46|517.46|11
1615978600000|2021-03-17 10:56:40|521.47|517.47|521.51|517.51|521.52|517.52|521.46|517.46|14
1615978610000|2021-03-17 10:56:50|521.5|517.5|521.45|517.45|521.52|517.52|521.45|517.45|16
1615978620000|2021-03-17 10:57:00|521.44|517.44|521.43|517.43|521.46|517.46|521.35|517.35|13
1615978630000|2021-03-17 10:57:10|521.46|517.46|521.41|517.41|521.46|517.46|521.36|517.36|12
1615978640000|2021-03-17 10:57:20|521.4|517.4|521.36|517.36|521.51|517.51|521.35|517.35|25
1615978650000|2021-03-17 10:57:30|521.45|517.45|521.43|517.43|521.49|517.49|521.43|517.43|10
1615978660000|2021-03-17 10:57:40|521.42|517.42|521.23|517.23|521.42|517.42|521.2|517.2|11
1615978670000|2021-03-17 10:57:50|521.22|517.22|521.16|517.16|521.24|517.24|521.14|517.14|18
1615978680000|2021-03-17 10:58:00|521.17|517.17|521.11|517.11|521.19|517.19|521.09|517.09|15
1615978690000|2021-03-17 10:58:10|521.1|517.1|521.06|517.06|521.14|517.14|521.02|517.02|19
1615978700000|2021-03-17 10:58:20|521.02|517.02|521.02|517.02|521.03|517.03|520.87|516.87|15
1615978710000|2021-03-17 10:58:30|521.03|517.03|520.92|516.92|521.03|517.03|520.91|516.91|20
1615978720000|2021-03-17 10:58:40|520.93|516.93|520.79|516.79|520.93|516.93|520.79|516.79|11
1615978730000|2021-03-17 10:58:50|520.81|516.81|520.81|516.81|520.84|516.84|520.75|516.75|12
1615978740000|2021-03-17 10:59:00|520.83|516.83|520.81|516.81|520.9|516.9|520.78|516.78|18
1615978750000|2021-03-17 10:59:10|520.76|516.76|520.64|516.64|520.76|516.76|520.61|516.61|11
1615978760000|2021-03-17 10:59:20|520.63|516.63|520.67|516.67|520.85|516.85|520.6|516.6|24
1615978770000|2021-03-17 10:59:30|520.64|516.64|520.8|516.8|520.8|516.8|520.61|516.61|30
1615978780000|2021-03-17 10:59:40|520.79|516.79|520.95|516.95|520.97|516.97|520.79|516.79|17
1615978790000|2021-03-17 10:59:50|520.98|516.98|521.07|517.07|521.17|517.17|520.96|516.96|27
1615978800000|2021-03-17 11:00:00|521.08|517.08|520.87|516.87|521.12|517.12|520.81|516.81|29
1615978810000|2021-03-17 11:00:10|520.88|516.88|520.78|516.78|520.9|516.9|520.77|516.77|16
1615978820000|2021-03-17 11:00:20|520.85|516.85|520.74|516.74|520.87|516.87|520.7|516.7|26
1615978830000|2021-03-17 11:00:30|520.75|516.75|520.62|516.62|520.78|516.78|520.56|516.56|20
1615978840000|2021-03-17 11:00:40|520.51|516.51|520.62|516.62|520.64|516.64|520.51|516.51|8
1615978850000|2021-03-17 11:00:50|520.65|516.65|520.34|516.34|520.65|516.65|520.34|516.34|9
1615978860000|2021-03-17 11:01:00|520.33|516.33|519.88|515.88|520.44|516.44|519.83|515.83|25
1615978870000|2021-03-17 11:01:10|519.87|515.87|519.83|515.83|519.96|515.96|519.83|515.83|18
1615978880000|2021-03-17 11:01:20|519.7|515.7|519.49|515.49|519.72|515.72|519.4|515.4|26
1615978890000|2021-03-17 11:01:30|519.47|515.47|519.5|515.5|519.61|515.61|519.47|515.47|17
1615978900000|2021-03-17 11:01:40|519.51|515.51|519.71|515.71|519.77|515.77|519.51|515.51|19
1615978910000|2021-03-17 11:01:50|519.72|515.72|519.68|515.68|519.73|515.73|519.52|515.52|25
1615978920000|2021-03-17 11:02:00|519.7|515.7|519.62|515.62|519.7|515.7|519.49|515.49|20
1615978930000|2021-03-17 11:02:10|519.63|515.63|519.81|515.81|519.89|515.89|519.54|515.54|31
1615978940000|2021-03-17 11:02:20|519.87|515.87|520.21|516.21|520.25|516.25|519.83|515.83|22
1615978950000|2021-03-17 11:02:30|520.22|516.22|520.25|516.25|520.31|516.31|520.2|516.2|33
1615978960000|2021-03-17 11:02:40|520.26|516.26|520.45|516.45|520.45|516.45|520.26|516.26|27
1615978970000|2021-03-17 11:02:50|520.42|516.42|520.49|516.49|520.49|516.49|520.4|516.4|19
1615978980000|2021-03-17 11:03:00|520.61|516.61|520.6|516.6|520.69|516.69|520.48|516.48|31
1615978990000|2021-03-17 11:03:10|520.57|516.57|520.58|516.58|520.69|516.69|520.51|516.51|32
1615979000000|2021-03-17 11:03:20|520.63|516.63|520.51|516.51|520.63|516.63|520.43|516.43|30
1615979010000|2021-03-17 11:03:30|520.55|516.55|520.48|516.48|520.6|516.6|520.44|516.44|25
1615979020000|2021-03-17 11:03:40|520.5|516.5|520.46|516.46|520.52|516.52|520.46|516.46|11
1615979030000|2021-03-17 11:03:50|520.54|516.54|520.62|516.62|520.65|516.65|520.42|516.42|29
1615979040000|2021-03-17 11:04:00|520.68|516.68|520.69|516.69|520.75|516.75|520.66|516.66|24
1615979050000|2021-03-17 11:04:10|520.74|516.74|520.78|516.78|520.79|516.79|520.69|516.69|20
1615979060000|2021-03-17 11:04:20|520.72|516.72|520.72|516.72|520.79|516.79|520.71|516.71|27
1615979070000|2021-03-17 11:04:30|520.78|516.78|520.87|516.87|520.91|516.91|520.72|516.72|23
1615979080000|2021-03-17 11:04:40|520.91|516.91|521.05|517.05|521.06|517.06|520.87|516.87|20
1615979090000|2021-03-17 11:04:50|521.04|517.04|521.02|517.02|521.12|517.12|521.01|517.01|14
1615979100000|2021-03-17 11:05:00|521.03|517.03|521.12|517.12|521.13|517.13|521.03|517.03|22
1615979110000|2021-03-17 11:05:10|521.1|517.1|521.02|517.02|521.13|517.13|520.92|516.92|22
1615979120000|2021-03-17 11:05:20|521.08|517.08|521.04|517.04|521.1|517.1|520.9|516.9|23
1615979130000|2021-03-17 11:05:30|521.05|517.05|521.06|517.06|521.1|517.1|520.98|516.98|23
1615979140000|2021-03-17 11:05:40|521.07|517.07|521.06|517.06|521.08|517.08|521.06|517.06|5
1615979150000|2021-03-17 11:05:50|521.05|517.05|521.07|517.07|521.07|517.07|521.05|517.05|9
1615979160000|2021-03-17 11:06:00|521.06|517.06|520.84|516.84|521.06|517.06|520.84|516.84|13
1615979170000|2021-03-17 11:06:10|520.8|516.8|520.69|516.69|520.81|516.81|520.68|516.68|13
1615979180000|2021-03-17 11:06:20|520.73|516.73|520.73|516.73|520.78|516.78|520.7|516.7|21
1615979190000|2021-03-17 11:06:30|520.76|516.76|520.8|516.8|520.82|516.82|520.75|516.75|15
1615979200000|2021-03-17 11:06:40|520.81|516.81|520.76|516.76|520.81|516.81|520.68|516.68|17
1615979210000|2021-03-17 11:06:50|520.75|516.75|520.62|516.62|520.79|516.79|520.61|516.61|17
1615979220000|2021-03-17 11:07:00|520.61|516.61|520.55|516.55|520.68|516.68|520.52|516.52|17
1615979230000|2021-03-17 11:07:10|520.6|516.6|520.51|516.51|520.6|516.6|520.48|516.48|22
1615979240000|2021-03-17 11:07:20|520.56|516.56|520.55|516.55|520.64|516.64|520.45|516.45|30
1615979250000|2021-03-17 11:07:30|520.49|516.49|520.28|516.28|520.49|516.49|520.28|516.28|19
1615979260000|2021-03-17 11:07:40|520.25|516.25|520.22|516.22|520.25|516.25|520.12|516.12|23
1615979270000|2021-03-17 11:07:50|520.19|516.19|520.26|516.26|520.37|516.37|520.18|516.18|19
1615979280000|2021-03-17 11:08:00|520.37|516.37|520.16|516.16|520.37|516.37|520.08|516.08|14
1615979290000|2021-03-17 11:08:10|520.15|516.15|519.97|515.97|520.19|516.19|519.94|515.94|23
1615979300000|2021-03-17 11:08:20|519.98|515.98|520.01|516.01|520.01|516.01|519.95|515.95|22
1615979310000|2021-03-17 11:08:30|520.02|516.02|520.18|516.18|520.18|516.18|520.01|516.01|22
1615979320000|2021-03-17 11:08:40|520.2|516.2|520.14|516.14|520.21|516.21|520.14|516.14|9
1615979330000|2021-03-17 11:08:50|520.13|516.13|520.14|516.14|520.15|516.15|520.12|516.12|6
1615979340000|2021-03-17 11:09:00|520.13|516.13|519.94|515.94|520.13|516.13|519.94|515.94|14
1615979350000|2021-03-17 11:09:10|520.01|516.01|519.79|515.79|520.01|516.01|519.79|515.79|11
1615979360000|2021-03-17 11:09:20|519.78|515.78|519.81|515.81|519.85|515.85|519.66|515.66|18
1615979370000|2021-03-17 11:09:30|519.79|515.79|519.82|515.82|519.83|515.83|519.7|515.7|18
1615979380000|2021-03-17 11:09:40|519.83|515.83|519.91|515.91|519.91|515.91|519.83|515.83|18
1615979390000|2021-03-17 11:09:50|519.9|515.9|520.32|516.32|520.33|516.33|519.9|515.9|22
1615979400000|2021-03-17 11:10:00|520.35|516.35|520.45|516.45|520.5|516.5|520.35|516.35|25
1615979410000|2021-03-17 11:10:10|520.43|516.43|520.56|516.56|520.58|516.58|520.4|516.4|16
1615979420000|2021-03-17 11:10:20|520.57|516.57|520.57|516.57|520.59|516.59|520.57|516.57|17
1615979430000|2021-03-17 11:10:30|520.58|516.58|521.12|517.12|521.12|517.12|520.58|516.58|18
1615979440000|2021-03-17 11:10:40|521.18|517.18|520.91|516.91|521.18|517.18|520.85|516.85|26
1615979450000|2021-03-17 11:10:50|521.13|517.13|520.92|516.92|521.15|517.15|520.92|516.92|21
1615979460000|2021-03-17 11:11:00|520.9|516.9|520.65|516.65|520.9|516.9|520.65|516.65|24
1615979470000|2021-03-17 11:11:10|520.64|516.64|520.42|516.42|520.66|516.66|520.42|516.42|22
1615979480000|2021-03-17 11:11:20|520.41|516.41|520.49|516.49|520.54|516.54|520.35|516.35|20
1615979490000|2021-03-17 11:11:30|520.5|516.5|520.44|516.44|520.5|516.5|520.42|516.42|17
1615979500000|2021-03-17 11:11:40|520.46|516.46|520.39|516.39|520.57|516.57|520.33|516.33|12
1615979510000|2021-03-17 11:11:50|520.4|516.4|520.36|516.36|520.4|516.4|520.36|516.36|3
1615979520000|2021-03-17 11:12:00|520.35|516.35|520.36|516.36|520.36|516.36|520.35|516.35|2
1615979530000|2021-03-17 11:12:10|520.43|516.43|520.49|516.49|520.53|516.53|520.38|516.38|18
1615979540000|2021-03-17 11:12:20|520.5|516.5|520.36|516.36|520.5|516.5|520.35|516.35|16
1615979550000|2021-03-17 11:12:30|520.37|516.37|520.49|516.49|520.53|516.53|520.36|516.36|15
1615979560000|2021-03-17 11:12:40|520.51|516.51|520.5|516.5|520.52|516.52|520.49|516.49|11
1615979570000|2021-03-17 11:12:50|520.51|516.51|520.68|516.68|520.69|516.69|520.49|516.49|25
1615979580000|2021-03-17 11:13:00|520.76|516.76|520.77|516.77|520.77|516.77|520.72|516.72|9
1615979590000|2021-03-17 11:13:10|520.78|516.78|520.74|516.74|520.79|516.79|520.74|516.74|10
1615979600000|2021-03-17 11:13:20|520.73|516.73|520.79|516.79|520.81|516.81|520.54|516.54|23
1615979610000|2021-03-17 11:13:30|520.77|516.77|520.52|516.52|520.77|516.77|520.52|516.52|19
1615979620000|2021-03-17 11:13:40|520.54|516.54|520.56|516.56|520.57|516.57|520.51|516.51|14
1615979630000|2021-03-17 11:13:50|520.54|516.54|520.56|516.56|520.67|516.67|520.53|516.53|20
1615979640000|2021-03-17 11:14:00|520.61|516.61|520.62|516.62|520.68|516.68|520.55|516.55|26
1615979650000|2021-03-17 11:14:10|520.61|516.61|520.6|516.6|520.65|516.65|520.6|516.6|14
1615979660000|2021-03-17 11:14:20|520.62|516.62|520.52|516.52|520.63|516.63|520.51|516.51|15
1615979670000|2021-03-17 11:14:30|520.51|516.51|520.55|516.55|520.55|516.55|520.51|516.51|9
1615979680000|2021-03-17 11:14:40|520.57|516.57|520.94|516.94|520.94|516.94|520.5|516.5|24
1615979690000|2021-03-17 11:14:50|520.95|516.95|520.85|516.85|520.99|516.99|520.82|516.82|22
1615979700000|2021-03-17 11:15:00|520.82|516.82|520.6|516.6|520.85|516.85|520.59|516.59|24
1615979710000|2021-03-17 11:15:10|520.59|516.59|520.57|516.57|520.59|516.59|520.52|516.52|13
1615979720000|2021-03-17 11:15:20|520.56|516.56|520.45|516.45|520.56|516.56|520.42|516.42|9
1615979730000|2021-03-17 11:15:30|520.42|516.42|520.53|516.53|520.56|516.56|520.42|516.42|21
1615979740000|2021-03-17 11:15:40|520.54|516.54|520.19|516.19|520.54|516.54|520.19|516.19|18
1615979750000|2021-03-17 11:15:50|520.2|516.2|520.06|516.06|520.2|516.2|520.02|516.02|20
1615979760000|2021-03-17 11:16:00|520.05|516.05|519.47|515.47|520.05|516.05|519.47|515.47|24
1615979770000|2021-03-17 11:16:10|519.48|515.48|519.27|515.27|519.48|515.48|519.25|515.25|11
1615979780000|2021-03-17 11:16:20|519.37|515.37|519.13|515.13|519.51|515.51|519.08|515.08|27
1615979790000|2021-03-17 11:16:30|519.12|515.12|518.91|514.91|519.12|515.12|518.9|514.9|20
1615979800000|2021-03-17 11:16:40|518.92|514.92|518.96|514.96|518.97|514.97|518.85|514.85|29
1615979810000|2021-03-17 11:16:50|518.95|514.95|518.86|514.86|519.04|515.04|518.85|514.85|22
1615979820000|2021-03-17 11:17:00|518.85|514.85|518.83|514.83|518.87|514.87|518.83|514.83|16
1615979830000|2021-03-17 11:17:10|518.8|514.8|519.08|515.08|519.22|515.22|518.8|514.8|27
1615979840000|2021-03-17 11:17:20|519.09|515.09|519.27|515.27|519.32|515.32|518.96|514.96|24
1615979850000|2021-03-17 11:17:30|519.3|515.3|519.45|515.45|519.5|515.5|519.27|515.27|26
1615979860000|2021-03-17 11:17:40|519.47|515.47|519.18|515.18|519.47|515.47|519.16|515.16|14
1615979870000|2021-03-17 11:17:50|519.17|515.17|519.18|515.18|519.18|515.18|519.15|515.15|7
1615979880000|2021-03-17 11:18:00|519.17|515.17|519.39|515.39|519.39|515.39|519.17|515.17|20
1615979890000|2021-03-17 11:18:10|519.47|515.47|519.54|515.54|519.57|515.57|519.46|515.46|13
1615979900000|2021-03-17 11:18:20|519.6|515.6|519.4|515.4|519.67|515.67|519.38|515.38|28
1615979910000|2021-03-17 11:18:30|519.37|515.37|519.36|515.36|519.37|515.37|519.28|515.28|21
1615979920000|2021-03-17 11:18:40|519.39|515.39|519|515|519.39|515.39|519|515|24
1615979930000|2021-03-17 11:18:50|519.01|515.01|519.21|515.21|519.21|515.21|519|515|27
1615979940000|2021-03-17 11:19:00|519.22|515.22|518.93|514.93|519.22|515.22|518.93|514.93|24
1615979950000|2021-03-17 11:19:10|518.94|514.94|518.94|514.94|518.95|514.95|518.93|514.93|9
1615979960000|2021-03-17 11:19:20|518.92|514.92|518.87|514.87|518.92|514.92|518.81|514.81|7
1615979970000|2021-03-17 11:19:30|518.86|514.86|518.43|514.43|518.86|514.86|518.36|514.36|25
1615979980000|2021-03-17 11:19:40|518.44|514.44|518.38|514.38|518.48|514.48|518.35|514.35|22
1615979990000|2021-03-17 11:19:50|518.37|514.37|518|514|518.42|514.42|517.99|513.99|21
1615980000000|2021-03-17 11:20:00|517.99|513.99|517.95|513.95|518.01|514.01|517.92|513.92|24
1615980010000|2021-03-17 11:20:10|517.94|513.94|517.82|513.82|517.94|513.94|517.81|513.81|13
1615980020000|2021-03-17 11:20:20|517.79|513.79|517.33|513.33|517.79|513.79|517.31|513.31|23
1615980030000|2021-03-17 11:20:30|517.32|513.32|517.68|513.68|517.72|513.72|517.31|513.31|26
1615980040000|2021-03-17 11:20:40|517.63|513.63|517.81|513.81|517.81|513.81|517.5|513.5|29
1615980050000|2021-03-17 11:20:50|517.79|513.79|517.92|513.92|518|514|517.79|513.79|23
1615980060000|2021-03-17 11:21:00|517.95|513.95|518.09|514.09|518.09|514.09|517.78|513.78|27
1615980070000|2021-03-17 11:21:10|518.06|514.06|518.5|514.5|518.57|514.57|518|514|27
1615980080000|2021-03-17 11:21:20|518.51|514.51|518.71|514.71|518.74|514.74|518.51|514.51|31
1615980090000|2021-03-17 11:21:30|518.7|514.7|519|515|519.03|515.03|518.7|514.7|22
1615980100000|2021-03-17 11:21:40|519.01|515.01|519.08|515.08|519.2|515.2|518.98|514.98|27
1615980110000|2021-03-17 11:21:50|519.1|515.1|519.35|515.35|519.35|515.35|519.06|515.06|19
1615980120000|2021-03-17 11:22:00|519.38|515.38|519.55|515.55|519.55|515.55|519.35|515.35|11
1615980130000|2021-03-17 11:22:10|519.57|515.57|520.06|516.06|520.06|516.06|519.57|515.57|20
1615980140000|2021-03-17 11:22:20|520.07|516.07|519.9|515.9|520.12|516.12|519.81|515.81|25
1615980150000|2021-03-17 11:22:30|519.88|515.88|519.79|515.79|519.88|515.88|519.59|515.59|23
1615980160000|2021-03-17 11:22:40|519.8|515.8|519.8|515.8|519.86|515.86|519.71|515.71|29
1615980170000|2021-03-17 11:22:50|519.79|515.79|519.73|515.73|519.83|515.83|519.59|515.59|22
1615980180000|2021-03-17 11:23:00|519.74|515.74|519.53|515.53|519.78|515.78|519.53|515.53|15
1615980190000|2021-03-17 11:23:10|519.45|515.45|519.4|515.4|519.45|515.45|519.22|515.22|22
1615980200000|2021-03-17 11:23:20|519.42|515.42|519.09|515.09|519.51|515.51|519.01|515.01|35
1615980210000|2021-03-17 11:23:30|519.11|515.11|519.23|515.23|519.33|515.33|518.94|514.94|31
1615980220000|2021-03-17 11:23:40|519.22|515.22|518.64|514.64|519.22|515.22|518.64|514.64|27
1615980230000|2021-03-17 11:23:50|518.65|514.65|518.57|514.57|518.66|514.66|518.55|514.55|25
1615980240000|2021-03-17 11:24:00|518.59|514.59|518.83|514.83|518.99|514.99|518.59|514.59|30
1615980250000|2021-03-17 11:24:10|518.8|514.8|518.74|514.74|518.8|514.8|518.65|514.65|23
1615980260000|2021-03-17 11:24:20|518.75|514.75|518.83|514.83|518.97|514.97|518.75|514.75|20
1615980270000|2021-03-17 11:24:30|518.82|514.82|519.07|515.07|519.09|515.09|518.8|514.8|23
1615980280000|2021-03-17 11:24:40|519.08|515.08|519.04|515.04|519.16|515.16|519.03|515.03|17
1615980290000|2021-03-17 11:24:50|519.05|515.05|518.89|514.89|519.05|515.05|518.78|514.78|21
1615980300000|2021-03-17 11:25:00|518.88|514.88|518.62|514.62|518.89|514.89|518.62|514.62|18
1615980310000|2021-03-17 11:25:10|518.61|514.61|518.6|514.6|518.66|514.66|518.59|514.59|13
1615980320000|2021-03-17 11:25:20|518.59|514.59|518.55|514.55|518.59|514.59|518.54|514.54|6
1615980330000|2021-03-17 11:25:30|518.54|514.54|518.19|514.19|518.54|514.54|518.19|514.19|8
1615980340000|2021-03-17 11:25:40|518.24|514.24|518.23|514.23|518.25|514.25|518.19|514.19|10
1615980350000|2021-03-17 11:25:50|518.34|514.34|518.44|514.44|518.47|514.47|518.28|514.28|26
1615980360000|2021-03-17 11:26:00|518.45|514.45|518.46|514.46|518.47|514.47|518.38|514.38|15
1615980370000|2021-03-17 11:26:10|518.47|514.47|518.52|514.52|518.53|514.53|518.47|514.47|7
1615980380000|2021-03-17 11:26:20|518.53|514.53|518.72|514.72|518.72|514.72|518.53|514.53|16
1615980390000|2021-03-17 11:26:30|518.75|514.75|519.03|515.03|519.18|515.18|518.7|514.7|26
1615980400000|2021-03-17 11:26:40|518.98|514.98|519.05|515.05|519.12|515.12|518.8|514.8|25
1615980410000|2021-03-17 11:26:50|519.04|515.04|519|515|519.04|515.04|518.85|514.85|23
1615980420000|2021-03-17 11:27:00|518.99|514.99|518.7|514.7|518.99|514.99|518.7|514.7|17
1615980430000|2021-03-17 11:27:10|518.67|514.67|518.54|514.54|518.77|514.77|518.5|514.5|22
1615980440000|2021-03-17 11:27:20|518.53|514.53|518.4|514.4|518.57|514.57|518.39|514.39|17
1615980450000|2021-03-17 11:27:30|518.39|514.39|518.36|514.36|518.5|514.5|518.36|514.36|16
1615980460000|2021-03-17 11:27:40|518.37|514.37|518.61|514.61|518.62|514.62|518.36|514.36|15
1615980470000|2021-03-17 11:27:50|518.52|514.52|518.32|514.32|518.61|514.61|518.3|514.3|14
1615980480000|2021-03-17 11:28:00|518.3|514.3|518.29|514.29|518.33|514.33|518.28|514.28|19
1615980490000|2021-03-17 11:28:10|518.26|514.26|517.99|513.99|518.29|514.29|517.99|513.99|22
1615980500000|2021-03-17 11:28:20|518|514|517.99|513.99|518.02|514.02|517.99|513.99|8
1615980510000|2021-03-17 11:28:30|517.89|513.89|517.83|513.83|517.94|513.94|517.82|513.82|8
1615980520000|2021-03-17 11:28:40|517.85|513.85|518.16|514.16|518.21|514.21|517.78|513.78|29
1615980530000|2021-03-17 11:28:50|518.28|514.28|517.96|513.96|518.28|514.28|517.95|513.95|22
1615980540000|2021-03-17 11:29:00|517.95|513.95|517.8|513.8|518.05|514.05|517.8|513.8|21
1615980550000|2021-03-17 11:29:10|517.79|513.79|517.78|513.78|518|514|517.75|513.75|31
1615980560000|2021-03-17 11:29:20|517.79|513.79|517.22|513.22|517.9|513.9|517.22|513.22|34
1615980570000|2021-03-17 11:29:30|517.2|513.2|516.63|512.63|517.2|513.2|516.62|512.62|22
1615980580000|2021-03-17 11:29:40|516.55|512.55|516.94|512.94|516.95|512.95|516.55|512.55|29
1615980590000|2021-03-17 11:29:50|516.95|512.95|517.07|513.07|517.11|513.11|516.92|512.92|19
1615980600000|2021-03-17 11:30:00|517.05|513.05|516.78|512.78|517.12|513.12|516.75|512.75|31
1615980610000|2021-03-17 11:30:10|516.81|512.81|516.87|512.87|517.04|513.04|516.74|512.74|30
1615980620000|2021-03-17 11:30:20|516.99|512.99|516.72|512.72|516.99|512.99|516.67|512.67|29
1615980630000|2021-03-17 11:30:30|516.7|512.7|516.87|512.87|516.89|512.89|516.7|512.7|29
1615980640000|2021-03-17 11:30:40|516.97|512.97|516.94|512.94|516.97|512.97|516.86|512.86|20
1615980650000|2021-03-17 11:30:50|516.86|512.86|516.45|512.45|516.9|512.9|516.45|512.45|23
1615980660000|2021-03-17 11:31:00|516.46|512.46|516.13|512.13|516.52|512.52|516.13|512.13|17
1615980670000|2021-03-17 11:31:10|516.14|512.14|515.04|511.04|516.14|512.14|514.99|510.99|34
1615980680000|2021-03-17 11:31:20|515.03|511.03|515.64|511.64|515.82|511.82|515.03|511.03|36
1615980690000|2021-03-17 11:31:30|515.65|511.65|516.04|512.04|516.07|512.07|515.6|511.6|32
1615980700000|2021-03-17 11:31:40|516.05|512.05|515.71|511.71|516.26|512.26|515.67|511.67|32
1615980710000|2021-03-17 11:31:50|515.7|511.7|515.8|511.8|515.93|511.93|515.7|511.7|31
1615980720000|2021-03-17 11:32:00|515.73|511.73|516.31|512.31|516.31|512.31|515.65|511.65|35
1615980730000|2021-03-17 11:32:10|516.3|512.3|517.09|513.09|517.09|513.09|516.24|512.24|34
1615980740000|2021-03-17 11:32:20|517.08|513.08|517.44|513.44|517.44|513.44|517.06|513.06|28
1615980750000|2021-03-17 11:32:30|517.43|513.43|517.43|513.43|517.74|513.74|517.34|513.34|31
1615980760000|2021-03-17 11:32:40|517.41|513.41|517.6|513.6|517.6|513.6|517.41|513.41|12
1615980770000|2021-03-17 11:32:50|517.59|513.59|517.83|513.83|517.84|513.84|517.5|513.5|30
1615980780000|2021-03-17 11:33:00|517.82|513.82|517.76|513.76|517.84|513.84|517.75|513.75|19
1615980790000|2021-03-17 11:33:10|517.8|513.8|518.25|514.25|518.25|514.25|517.8|513.8|19
1615980800000|2021-03-17 11:33:20|518.24|514.24|518.3|514.3|518.34|514.34|518.24|514.24|21
1615980810000|2021-03-17 11:33:30|518.31|514.31|517.88|513.88|518.31|514.31|517.83|513.83|28
1615980820000|2021-03-17 11:33:40|517.87|513.87|517.92|513.92|517.93|513.93|517.58|513.58|33
1615980830000|2021-03-17 11:33:50|517.89|513.89|517.73|513.73|518.04|514.04|517.73|513.73|23
1615980840000|2021-03-17 11:34:00|517.85|513.85|517.37|513.37|517.89|513.89|517.25|513.25|23
1615980850000|2021-03-17 11:34:10|517.34|513.34|517.3|513.3|517.34|513.34|516.99|512.99|32
1615980860000|2021-03-17 11:34:20|517.28|513.28|517.08|513.08|517.43|513.43|517.08|513.08|30
1615980870000|2021-03-17 11:34:30|516.95|512.95|516.6|512.6|517|513|516.6|512.6|28
1615980880000|2021-03-17 11:34:40|516.58|512.58|516.72|512.72|516.79|512.79|516.56|512.56|29
1615980890000|2021-03-17 11:34:50|516.71|512.71|516.48|512.48|516.71|512.71|516.48|512.48|28
1615980900000|2021-03-17 11:35:00|516.47|512.47|516.41|512.41|516.52|512.52|516.38|512.38|24
1615980910000|2021-03-17 11:35:10|516.44|512.44|516.4|512.4|516.53|512.53|516.35|512.35|28
1615980920000|2021-03-17 11:35:20|516.44|512.44|516.69|512.69|516.69|512.69|516.4|512.4|23
1615980930000|2021-03-17 11:35:30|516.71|512.71|517.07|513.07|517.13|513.13|516.68|512.68|29
1615980940000|2021-03-17 11:35:40|517.03|513.03|517.14|513.14|517.14|513.14|517.03|513.03|9
1615980950000|2021-03-17 11:35:50|517.2|513.2|517.22|513.22|517.46|513.46|517.06|513.06|27
1615980960000|2021-03-17 11:36:00|517.16|513.16|517.02|513.02|517.16|513.16|517|513|25
1615980970000|2021-03-17 11:36:10|517.01|513.01|517.63|513.63|517.66|513.66|517.01|513.01|25
1615980980000|2021-03-17 11:36:20|517.64|513.64|517.95|513.95|517.95|513.95|517.64|513.64|13
1615980990000|2021-03-17 11:36:30|517.94|513.94|517.47|513.47|517.94|513.94|517.37|513.37|28
1615981000000|2021-03-17 11:36:40|517.54|513.54|517.82|513.82|517.83|513.83|517.52|513.52|23
1615981010000|2021-03-17 11:36:50|517.83|513.83|518.21|514.21|518.21|514.21|517.8|513.8|22
1615981020000|2021-03-17 11:37:00|518.22|514.22|517.88|513.88|518.22|514.22|517.88|513.88|23
1615981030000|2021-03-17 11:37:10|517.89|513.89|518.25|514.25|518.25|514.25|517.89|513.89|27
1615981040000|2021-03-17 11:37:20|518.24|514.24|518.39|514.39|518.4|514.4|518.24|514.24|19
1615981050000|2021-03-17 11:37:30|518.36|514.36|518.18|514.18|518.36|514.36|518.01|514.01|21
1615981060000|2021-03-17 11:37:40|518.22|514.22|518.45|514.45|518.45|514.45|518.19|514.19|17
1615981070000|2021-03-17 11:37:50|518.46|514.46|518.41|514.41|518.53|514.53|518.41|514.41|15
1615981080000|2021-03-17 11:38:00|518.51|514.51|518.25|514.25|518.53|514.53|518.23|514.23|24
1615981090000|2021-03-17 11:38:10|518.27|514.27|518.44|514.44|518.46|514.46|518.22|514.22|28
1615981100000|2021-03-17 11:38:20|518.32|514.32|518.5|514.5|518.5|514.5|518.31|514.31|18
1615981110000|2021-03-17 11:38:30|518.49|514.49|518.52|514.52|518.52|514.52|518.39|514.39|21
1615981120000|2021-03-17 11:38:40|518.53|514.53|519.07|515.07|519.08|515.08|518.53|514.53|28
1615981130000|2021-03-17 11:38:50|519.04|515.04|518.89|514.89|519.14|515.14|518.89|514.89|29
1615981140000|2021-03-17 11:39:00|518.9|514.9|518.66|514.66|518.91|514.91|518.58|514.58|27
1615981150000|2021-03-17 11:39:10|518.74|514.74|518.98|514.98|518.99|514.99|518.74|514.74|22
1615981160000|2021-03-17 11:39:20|519|515|519.24|515.24|519.35|515.35|518.93|514.93|31
1615981170000|2021-03-17 11:39:30|519.23|515.23|519.35|515.35|519.39|515.39|519.23|515.23|23
1615981180000|2021-03-17 11:39:40|519.39|515.39|519.64|515.64|519.64|515.64|519.36|515.36|25
1615981190000|2021-03-17 11:39:50|519.63|515.63|519.36|515.36|519.63|515.63|519.29|515.29|26
1615981200000|2021-03-17 11:40:00|519.35|515.35|519.31|515.31|519.35|515.35|519.24|515.24|28
1615981210000|2021-03-17 11:40:10|519.33|515.33|519.45|515.45|519.45|515.45|519.28|515.28|25
1615981220000|2021-03-17 11:40:20|519.46|515.46|519.55|515.55|519.59|515.59|519.43|515.43|25
1615981230000|2021-03-17 11:40:30|519.56|515.56|519.51|515.51|519.61|515.61|519.43|515.43|23
1615981240000|2021-03-17 11:40:40|519.5|515.5|519.67|515.67|519.67|515.67|519.48|515.48|19
1615981250000|2021-03-17 11:40:50|519.66|515.66|519.87|515.87|519.88|515.88|519.66|515.66|12
1615981260000|2021-03-17 11:41:00|519.88|515.88|520.06|516.06|520.1|516.1|519.8|515.8|22
1615981270000|2021-03-17 11:41:10|520.07|516.07|519.92|515.92|520.07|516.07|519.86|515.86|24
1615981280000|2021-03-17 11:41:20|519.96|515.96|520.2|516.2|520.2|516.2|519.94|515.94|17
1615981290000|2021-03-17 11:41:30|520.19|516.19|520.12|516.12|520.19|516.19|520.05|516.05|11
1615981300000|2021-03-17 11:41:40|520.13|516.13|520.03|516.03|520.15|516.15|520.03|516.03|15
1615981310000|2021-03-17 11:41:50|520.02|516.02|520.09|516.09|520.09|516.09|520.01|516.01|9
1615981320000|2021-03-17 11:42:00|520.1|516.1|520.03|516.03|520.1|516.1|520.01|516.01|18
1615981330000|2021-03-17 11:42:10|520.04|516.04|520.05|516.05|520.06|516.06|520.04|516.04|5
1615981340000|2021-03-17 11:42:20|519.92|515.92|519.79|515.79|519.97|515.97|519.79|515.79|18
1615981350000|2021-03-17 11:42:30|519.8|515.8|519.8|515.8|519.81|515.81|519.79|515.79|5
1615981360000|2021-03-17 11:42:40|519.83|515.83|520.22|516.22|520.23|516.23|519.81|515.81|25
1615981370000|2021-03-17 11:42:50|520.32|516.32|520.46|516.46|520.48|516.48|520.32|516.32|20
1615981380000|2021-03-17 11:43:00|520.48|516.48|520.27|516.27|520.48|516.48|520.19|516.19|24
1615981390000|2021-03-17 11:43:10|520.26|516.26|520.15|516.15|520.29|516.29|520.08|516.08|26
1615981400000|2021-03-17 11:43:20|520.17|516.17|520.05|516.05|520.18|516.18|520|516|20
1615981410000|2021-03-17 11:43:30|520.07|516.07|520.19|516.19|520.2|516.2|520.01|516.01|24
1615981420000|2021-03-17 11:43:40|520.31|516.31|520.39|516.39|520.4|516.4|520.24|516.24|25
1615981430000|2021-03-17 11:43:50|520.38|516.38|520.32|516.32|520.41|516.41|520.27|516.27|23
1615981440000|2021-03-17 11:44:00|520.31|516.31|520.27|516.27|520.35|516.35|520.16|516.16|13
1615981450000|2021-03-17 11:44:10|520.26|516.26|520.11|516.11|520.29|516.29|520.11|516.11|21
1615981460000|2021-03-17 11:44:20|520.13|516.13|520.13|516.13|520.13|516.13|520.06|516.06|16
1615981470000|2021-03-17 11:44:30|520.1|516.1|520.5|516.5|520.53|516.53|520.1|516.1|24
1615981480000|2021-03-17 11:44:40|520.49|516.49|520.49|516.49|520.51|516.51|520.49|516.49|6
1615981490000|2021-03-17 11:44:50|520.5|516.5|520.52|516.52|520.52|516.52|520.48|516.48|8
1615981500000|2021-03-17 11:45:00|520.48|516.48|520.51|516.51|520.51|516.51|520.48|516.48|5
1615981510000|2021-03-17 11:45:10|520.55|516.55|520.76|516.76|520.77|516.77|520.55|516.55|8
1615981520000|2021-03-17 11:45:20|520.81|516.81|521|517|521|517|520.8|516.8|12
1615981530000|2021-03-17 11:45:30|520.99|516.99|520.99|516.99|521.04|517.04|520.97|516.97|9
1615981540000|2021-03-17 11:45:40|520.98|516.98|521.07|517.07|521.07|517.07|520.88|516.88|12
1615981550000|2021-03-17 11:45:50|521.06|517.06|520.94|516.94|521.06|517.06|520.91|516.91|17
1615981560000|2021-03-17 11:46:00|520.93|516.93|520.97|516.97|520.98|516.98|520.86|516.86|16
1615981570000|2021-03-17 11:46:10|521.08|517.08|521.07|517.07|521.09|517.09|521.05|517.05|10
1615981580000|2021-03-17 11:46:20|521.05|517.05|520.98|516.98|521.07|517.07|520.97|516.97|15
1615981590000|2021-03-17 11:46:30|520.99|516.99|520.9|516.9|521.11|517.11|520.86|516.86|19
1615981600000|2021-03-17 11:46:40|520.89|516.89|520.84|516.84|520.9|516.9|520.83|516.83|12
1615981610000|2021-03-17 11:46:50|520.85|516.85|520.82|516.82|520.85|516.85|520.82|516.82|8
1615981620000|2021-03-17 11:47:00|520.83|516.83|520.57|516.57|520.83|516.83|520.46|516.46|12
1615981630000|2021-03-17 11:47:10|520.58|516.58|520.56|516.56|520.68|516.68|520.4|516.4|27
1615981640000|2021-03-17 11:47:20|520.57|516.57|520.53|516.53|520.57|516.57|520.34|516.34|21
1615981650000|2021-03-17 11:47:30|520.52|516.52|520.5|516.5|520.53|516.53|520.37|516.37|27
1615981660000|2021-03-17 11:47:40|520.51|516.51|520.56|516.56|520.56|516.56|520.47|516.47|20
1615981670000|2021-03-17 11:47:50|520.57|516.57|520.41|516.41|520.58|516.58|520.41|516.41|10
1615981680000|2021-03-17 11:48:00|520.45|516.45|520.44|516.44|520.48|516.48|520.38|516.38|20
1615981690000|2021-03-17 11:48:10|520.43|516.43|520.32|516.32|520.43|516.43|520.22|516.22|30
1615981700000|2021-03-17 11:48:20|520.3|516.3|520.61|516.61|520.61|516.61|520.29|516.29|25
1615981710000|2021-03-17 11:48:30|520.62|516.62|520.44|516.44|520.64|516.64|520.42|516.42|24
1615981720000|2021-03-17 11:48:40|520.43|516.43|520.43|516.43|520.43|516.43|520.42|516.42|3
1615981730000|2021-03-17 11:48:50|520.41|516.41|520.37|516.37|520.41|516.41|520.33|516.33|18
1615981740000|2021-03-17 11:49:00|520.35|516.35|520.27|516.27|520.35|516.35|520.27|516.27|15
1615981750000|2021-03-17 11:49:10|520.22|516.22|520.24|516.24|520.27|516.27|520.22|516.22|9
1615981760000|2021-03-17 11:49:20|520.25|516.25|520.4|516.4|520.43|516.43|520.23|516.23|16
1615981770000|2021-03-17 11:49:30|520.41|516.41|520.43|516.43|520.45|516.45|520.4|516.4|13
1615981780000|2021-03-17 11:49:40|520.42|516.42|520.37|516.37|520.42|516.42|520.35|516.35|16
1615981790000|2021-03-17 11:49:50|520.38|516.38|520.34|516.34|520.4|516.4|520.33|516.33|12
1615981800000|2021-03-17 11:50:00|520.33|516.33|520.37|516.37|520.37|516.37|520.32|516.32|6
1615981810000|2021-03-17 11:50:10|520.38|516.38|520.4|516.4|520.41|516.41|520.38|516.38|7
1615981820000|2021-03-17 11:50:20|520.41|516.41|520.1|516.1|520.41|516.41|520.1|516.1|22
1615981830000|2021-03-17 11:50:30|520.02|516.02|519.93|515.93|520.04|516.04|519.93|515.93|19
1615981840000|2021-03-17 11:50:40|519.89|515.89|519.7|515.7|519.89|515.89|519.7|515.7|13
1615981850000|2021-03-17 11:50:50|519.67|515.67|519.33|515.33|519.67|515.67|519.25|515.25|24
1615981860000|2021-03-17 11:51:00|519.32|515.32|518.78|514.78|519.32|515.32|518.7|514.7|21
1615981870000|2021-03-17 11:51:10|518.73|514.73|519|515|519.06|515.06|518.71|514.71|24
1615981880000|2021-03-17 11:51:20|519.02|515.02|519.01|515.01|519.22|515.22|518.91|514.91|30
1615981890000|2021-03-17 11:51:30|519.02|515.02|518.6|514.6|519.03|515.03|518.55|514.55|22
1615981900000|2021-03-17 11:51:40|518.58|514.58|518.79|514.79|518.79|514.79|518.43|514.43|31
1615981910000|2021-03-17 11:51:50|518.78|514.78|518.65|514.65|519.08|515.08|518.64|514.64|31
1615981920000|2021-03-17 11:52:00|518.67|514.67|518.5|514.5|518.69|514.69|518.47|514.47|23
1615981930000|2021-03-17 11:52:10|518.49|514.49|518.56|514.56|518.75|514.75|518.49|514.49|32
1615981940000|2021-03-17 11:52:20|518.57|514.57|518.59|514.59|518.6|514.6|518.49|514.49|36
1615981950000|2021-03-17 11:52:30|518.58|514.58|518.51|514.51|518.69|514.69|518.4|514.4|27
1615981960000|2021-03-17 11:52:40|518.52|514.52|518.49|514.49|518.54|514.54|518.45|514.45|21
1615981970000|2021-03-17 11:52:50|518.45|514.45|518.67|514.67|518.67|514.67|518.45|514.45|29
1615981980000|2021-03-17 11:53:00|518.7|514.7|518.63|514.63|518.75|514.75|518.5|514.5|18
1615981990000|2021-03-17 11:53:10|518.42|514.42|518.42|514.42|518.56|514.56|518.37|514.37|23
1615982000000|2021-03-17 11:53:20|518.39|514.39|518.08|514.08|518.57|514.57|518.05|514.05|28
1615982010000|2021-03-17 11:53:30|518.09|514.09|518.17|514.17|518.19|514.19|518.03|514.03|24
1615982020000|2021-03-17 11:53:40|518.16|514.16|518.26|514.26|518.35|514.35|518.11|514.11|27
1615982030000|2021-03-17 11:53:50|518.27|514.27|518.34|514.34|518.37|514.37|518.1|514.1|24
1615982040000|2021-03-17 11:54:00|518.33|514.33|518.27|514.27|518.33|514.33|518.23|514.23|22
1615982050000|2021-03-17 11:54:10|518.25|514.25|518.02|514.02|518.27|514.27|517.99|513.99|25
1615982060000|2021-03-17 11:54:20|518.04|514.04|518.28|514.28|518.31|514.31|518.02|514.02|21
1615982070000|2021-03-17 11:54:30|518.29|514.29|518.23|514.23|518.29|514.29|518.21|514.21|16
1615982080000|2021-03-17 11:54:40|518.24|514.24|518.46|514.46|518.49|514.49|518.24|514.24|20
1615982090000|2021-03-17 11:54:50|518.51|514.51|518.55|514.55|518.64|514.64|518.51|514.51|23
1615982100000|2021-03-17 11:55:00|518.56|514.56|518.28|514.28|518.58|514.58|518.28|514.28|27
1615982110000|2021-03-17 11:55:10|518.29|514.29|518.76|514.76|518.79|514.79|518.28|514.28|25
1615982120000|2021-03-17 11:55:20|518.78|514.78|518.95|514.95|518.95|514.95|518.77|514.77|23
1615982130000|2021-03-17 11:55:30|518.99|514.99|518.79|514.79|519.03|515.03|518.79|514.79|12
1615982140000|2021-03-17 11:55:40|518.89|514.89|518.66|514.66|518.89|514.89|518.63|514.63|18
1615982150000|2021-03-17 11:55:50|518.65|514.65|518.59|514.59|518.65|514.65|518.59|514.59|8
1615982160000|2021-03-17 11:56:00|518.58|514.58|518.7|514.7|518.74|514.74|518.57|514.57|17
1615982170000|2021-03-17 11:56:10|518.69|514.69|518.61|514.61|518.69|514.69|518.61|514.61|11
1615982180000|2021-03-17 11:56:20|518.6|514.6|518.82|514.82|518.84|514.84|518.6|514.6|20
1615982190000|2021-03-17 11:56:30|518.85|514.85|518.64|514.64|518.85|514.85|518.64|514.64|16
1615982200000|2021-03-17 11:56:40|518.63|514.63|518.77|514.77|518.84|514.84|518.54|514.54|23
1615982210000|2021-03-17 11:56:50|518.76|514.76|518.69|514.69|518.76|514.76|518.69|514.69|9
1615982220000|2021-03-17 11:57:00|518.71|514.71|518.56|514.56|518.72|514.72|518.53|514.53|12
1615982230000|2021-03-17 11:57:10|518.55|514.55|518.4|514.4|518.58|514.58|518.35|514.35|13
1615982240000|2021-03-17 11:57:20|518.38|514.38|518.23|514.23|518.4|514.4|518.23|514.23|19
1615982250000|2021-03-17 11:57:30|518.22|514.22|517.94|513.94|518.22|514.22|517.88|513.88|24
1615982260000|2021-03-17 11:57:40|517.97|513.97|517.77|513.77|518|514|517.65|513.65|27
1615982270000|2021-03-17 11:57:50|517.79|513.79|517.65|513.65|517.81|513.81|517.64|513.64|20
1615982280000|2021-03-17 11:58:00|517.66|513.66|517.97|513.97|517.99|513.99|517.62|513.62|30
1615982290000|2021-03-17 11:58:10|517.96|513.96|517.98|513.98|518.11|514.11|517.94|513.94|22
1615982300000|2021-03-17 11:58:20|518.04|514.04|517.97|513.97|518.04|514.04|517.76|513.76|32
1615982310000|2021-03-17 11:58:30|517.95|513.95|518.01|514.01|518.01|514.01|517.92|513.92|22
1615982320000|2021-03-17 11:58:40|518.03|514.03|518.16|514.16|518.25|514.25|518.03|514.03|16
1615982330000|2021-03-17 11:58:50|518.18|514.18|518.01|514.01|518.18|514.18|517.99|513.99|22
1615982340000|2021-03-17 11:59:00|518|514|517.82|513.82|518.02|514.02|517.81|513.81|23
1615982350000|2021-03-17 11:59:10|517.8|513.8|517.83|513.83|517.83|513.83|517.66|513.66|23
1615982360000|2021-03-17 11:59:20|517.84|513.84|517.71|513.71|518|514|517.71|513.71|22
1615982370000|2021-03-17 11:59:30|517.77|513.77|518.03|514.03|518.04|514.04|517.73|513.73|30
1615982380000|2021-03-17 11:59:40|518.02|514.02|517.77|513.77|518.03|514.03|517.74|513.74|23
1615982390000|2021-03-17 11:59:50|517.75|513.75|517.94|513.94|517.96|513.96|517.74|513.74|24
1615982400000|2021-03-17 12:00:00|517.96|513.96|517.77|513.77|517.99|513.99|517.74|513.74|28
1615982410000|2021-03-17 12:00:10|517.8|513.8|517.65|513.65|517.8|513.8|517.65|513.65|15
1615982420000|2021-03-17 12:00:20|517.61|513.61|517.81|513.81|518.01|514.01|517.61|513.61|31
1615982430000|2021-03-17 12:00:30|517.8|513.8|518.24|514.24|518.26|514.26|517.76|513.76|28
1615982440000|2021-03-17 12:00:40|518.26|514.26|518.83|514.83|518.86|514.86|518.26|514.26|25
1615982450000|2021-03-17 12:00:50|518.81|514.81|519.14|515.14|519.14|515.14|518.81|514.81|18
1615982460000|2021-03-17 12:01:00|519.15|515.15|518.96|514.96|519.32|515.32|518.96|514.96|28
1615982470000|2021-03-17 12:01:10|518.94|514.94|518.67|514.67|518.98|514.98|518.67|514.67|15
1615982480000|2021-03-17 12:01:20|518.74|514.74|518.56|514.56|518.74|514.74|518.44|514.44|23
1615982490000|2021-03-17 12:01:30|518.55|514.55|518.64|514.64|518.67|514.67|518.44|514.44|21
1615982500000|2021-03-17 12:01:40|518.62|514.62|518.86|514.86|518.87|514.87|518.62|514.62|27
1615982510000|2021-03-17 12:01:50|518.87|514.87|519.03|515.03|519.05|515.05|518.87|514.87|22
1615982520000|2021-03-17 12:02:00|519.04|515.04|519.17|515.17|519.26|515.26|518.96|514.96|30
1615982530000|2021-03-17 12:02:10|519.16|515.16|519.51|515.51|519.53|515.53|519.16|515.16|22
1615982540000|2021-03-17 12:02:20|519.59|515.59|519.56|515.56|519.59|515.59|519.43|515.43|14
1615982550000|2021-03-17 12:02:30|519.55|515.55|519.57|515.57|519.64|515.64|519.52|515.52|17
1615982560000|2021-03-17 12:02:40|519.59|515.59|519.76|515.76|519.76|515.76|519.58|515.58|12
1615982570000|2021-03-17 12:02:50|519.75|515.75|519.37|515.37|519.76|515.76|519.36|515.36|28
1615982580000|2021-03-17 12:03:00|519.4|515.4|519.41|515.41|519.51|515.51|519.4|515.4|14
1615982590000|2021-03-17 12:03:10|519.4|515.4|519.14|515.14|519.4|515.4|519.14|515.14|15
1615982600000|2021-03-17 12:03:20|519.13|515.13|518.86|514.86|519.14|515.14|518.78|514.78|18
1615982610000|2021-03-17 12:03:30|518.89|514.89|518.84|514.84|518.91|514.91|518.84|514.84|15
1615982620000|2021-03-17 12:03:40|518.85|514.85|518.84|514.84|518.88|514.88|518.81|514.81|11
1615982630000|2021-03-17 12:03:50|518.81|514.81|518.75|514.75|518.86|514.86|518.56|514.56|13
1615982640000|2021-03-17 12:04:00|518.64|514.64|518.61|514.61|518.75|514.75|518.61|514.61|5
1615982650000|2021-03-17 12:04:10|518.34|514.34|518.05|514.05|518.34|514.34|517.88|513.88|25
1615982660000|2021-03-17 12:04:20|517.88|513.88|517.89|513.89|517.93|513.93|517.73|513.73|25
1615982670000|2021-03-17 12:04:30|517.93|513.93|517.69|513.69|517.93|513.93|517.59|513.59|29
1615982680000|2021-03-17 12:04:40|517.63|513.63|517.45|513.45|517.72|513.72|517.37|513.37|29
1615982690000|2021-03-17 12:04:50|517.48|513.48|517.13|513.13|517.48|513.48|516.88|512.88|28
1615982700000|2021-03-17 12:05:00|517.11|513.11|516.95|512.95|517.13|513.13|516.95|512.95|20
1615982710000|2021-03-17 12:05:10|516.9|512.9|516.91|512.91|517.07|513.07|516.73|512.73|29
1615982720000|2021-03-17 12:05:20|516.9|512.9|516.62|512.62|516.92|512.92|516.62|512.62|21
1615982730000|2021-03-17 12:05:30|516.67|512.67|516.77|512.77|516.89|512.89|516.65|512.65|24
1615982740000|2021-03-17 12:05:40|516.73|512.73|516.74|512.74|516.76|512.76|516.58|512.58|21
1615982750000|2021-03-17 12:05:50|516.75|512.75|516.83|512.83|516.88|512.88|516.68|512.68|30
1615982760000|2021-03-17 12:06:00|516.79|512.79|517.11|513.11|517.12|513.12|516.79|512.79|30
1615982770000|2021-03-17 12:06:10|517.12|513.12|517.65|513.65|517.65|513.65|517.12|513.12|33
1615982780000|2021-03-17 12:06:20|517.64|513.64|517.4|513.4|517.64|513.64|517.3|513.3|26
1615982790000|2021-03-17 12:06:30|517.39|513.39|517.13|513.13|517.4|513.4|517.12|513.12|22
1615982800000|2021-03-17 12:06:40|517.06|513.06|516.86|512.86|517.21|513.21|516.84|512.84|28
1615982810000|2021-03-17 12:06:50|516.87|512.87|516.49|512.49|516.89|512.89|516.49|512.49|27
1615982820000|2021-03-17 12:07:00|516.58|512.58|515.99|511.99|516.58|512.58|515.99|511.99|29
1615982830000|2021-03-17 12:07:10|515.83|511.83|515.74|511.74|515.96|511.96|515.74|511.74|27
1615982840000|2021-03-17 12:07:20|515.75|511.75|516.27|512.27|516.28|512.28|515.65|511.65|34
1615982850000|2021-03-17 12:07:30|516.25|512.25|516.11|512.11|516.52|512.52|516.11|512.11|33
1615982860000|2021-03-17 12:07:40|516.1|512.1|516.42|512.42|516.47|512.47|516.1|512.1|29
1615982870000|2021-03-17 12:07:50|516.48|512.48|516.76|512.76|516.94|512.94|516.48|512.48|35
1615982880000|2021-03-17 12:08:00|516.73|512.73|516.48|512.48|516.73|512.73|516.37|512.37|31
1615982890000|2021-03-17 12:08:10|516.43|512.43|516.39|512.39|516.56|512.56|516.25|512.25|30
1615982900000|2021-03-17 12:08:20|516.41|512.41|516.17|512.17|516.43|512.43|515.91|511.91|33
1615982910000|2021-03-17 12:08:30|516.09|512.09|516.41|512.41|516.41|512.41|516.05|512.05|31
1615982920000|2021-03-17 12:08:40|516.38|512.38|515.77|511.77|516.45|512.45|515.77|511.77|33
1615982930000|2021-03-17 12:08:50|515.85|511.85|516.24|512.24|516.24|512.24|515.85|511.85|27
1615982940000|2021-03-17 12:09:00|516.25|512.25|515.88|511.88|516.25|512.25|515.88|511.88|19
1615982950000|2021-03-17 12:09:10|515.87|511.87|515.56|511.56|515.87|511.87|515.53|511.53|24
1615982960000|2021-03-17 12:09:20|515.55|511.55|515.58|511.58|515.78|511.78|515.46|511.46|15
1615982970000|2021-03-17 12:09:30|515.68|511.68|515.51|511.51|516.05|512.05|515.42|511.42|29
1615982980000|2021-03-17 12:09:40|515.56|511.56|515.5|511.5|515.56|511.56|515.25|511.25|24
1615982990000|2021-03-17 12:09:50|515.45|511.45|515.3|511.3|515.48|511.48|515.25|511.25|27
1615983000000|2021-03-17 12:10:00|515.29|511.29|515.41|511.41|515.45|511.45|515.26|511.26|21
1615983010000|2021-03-17 12:10:10|515.42|511.42|515.46|511.46|515.51|511.51|515.41|511.41|12
1615983020000|2021-03-17 12:10:20|515.48|511.48|515.48|511.48|515.52|511.52|515.34|511.34|11
1615983030000|2021-03-17 12:10:30|515.56|511.56|515.52|511.52|515.69|511.69|515.36|511.36|22
1615983040000|2021-03-17 12:10:40|515.62|511.62|515.27|511.27|515.62|511.62|515.26|511.26|22
1615983050000|2021-03-17 12:10:50|515.34|511.34|515.13|511.13|515.35|511.35|515.13|511.13|12
1615983060000|2021-03-17 12:11:00|515.14|511.14|515.13|511.13|515.35|511.35|515.1|511.1|20
1615983070000|2021-03-17 12:11:10|515.06|511.06|515.06|511.06|515.12|511.12|515.06|511.06|8
1615983080000|2021-03-17 12:11:20|515.02|511.02|515.01|511.01|515.19|511.19|514.82|510.82|16
1615983090000|2021-03-17 12:11:30|515.03|511.03|515.43|511.43|515.43|511.43|514.97|510.97|19
1615983100000|2021-03-17 12:11:40|515.44|511.44|515.34|511.34|515.45|511.45|515.27|511.27|20
1615983110000|2021-03-17 12:11:50|515.21|511.21|515|511|515.21|511.21|514.89|510.89|22
1615983120000|2021-03-17 12:12:00|514.96|510.96|514.91|510.91|515.01|511.01|514.79|510.79|20
1615983130000|2021-03-17 12:12:10|514.96|510.96|514.69|510.69|514.96|510.96|514.18|510.18|25
1615983140000|2021-03-17 12:12:20|514.66|510.66|514.55|510.55|514.75|510.75|514.45|510.45|21
1615983150000|2021-03-17 12:12:30|514.45|510.45|514.54|510.54|514.57|510.57|514.45|510.45|14
1615983160000|2021-03-17 12:12:40|514.59|510.59|514.68|510.68|514.76|510.76|514.53|510.53|21
1615983170000|2021-03-17 12:12:50|514.66|510.66|514.37|510.37|514.76|510.76|514.33|510.33|32
1615983180000|2021-03-17 12:13:00|514.41|510.41|514.28|510.28|514.41|510.41|514.18|510.18|9
1615983190000|2021-03-17 12:13:10|514.26|510.26|514.63|510.63|514.65|510.65|514.26|510.26|15
1615983200000|2021-03-17 12:13:20|514.91|510.91|514.87|510.87|514.98|510.98|514.77|510.77|21
1615983210000|2021-03-17 12:13:30|514.88|510.88|514.79|510.79|515.03|511.03|514.57|510.57|28
1615983220000|2021-03-17 12:13:40|514.86|510.86|514.74|510.74|515.01|511.01|514.4|510.4|21
1615983230000|2021-03-17 12:13:50|514.77|510.77|514.7|510.7|514.79|510.79|514.41|510.41|18
1615983240000|2021-03-17 12:14:00|514.52|510.52|514.79|510.79|514.86|510.86|514.52|510.52|16
1615983250000|2021-03-17 12:14:10|514.74|510.74|514.85|510.85|514.85|510.85|514.74|510.74|9
1615983260000|2021-03-17 12:14:20|514.82|510.82|515.22|511.22|515.22|511.22|514.82|510.82|23
1615983270000|2021-03-17 12:14:30|515.23|511.23|515.07|511.07|515.27|511.27|515.06|511.06|14
1615983280000|2021-03-17 12:14:40|515|511|514.52|510.52|515|511|514.52|510.52|21
1615983290000|2021-03-17 12:14:50|514.49|510.49|514.19|510.19|514.54|510.54|514.12|510.12|26
1615983300000|2021-03-17 12:15:00|514.2|510.2|514.07|510.07|514.29|510.29|514.07|510.07|21
1615983310000|2021-03-17 12:15:10|514.02|510.02|514.45|510.45|514.49|510.49|513.91|509.91|23
1615983320000|2021-03-17 12:15:20|514.47|510.47|514.8|510.8|514.8|510.8|514.47|510.47|22
1615983330000|2021-03-17 12:15:30|514.6|510.6|515.05|511.05|515.05|511.05|514.51|510.51|24
1615983340000|2021-03-17 12:15:40|515.04|511.04|514.66|510.66|515.22|511.22|514.65|510.65|28
1615983350000|2021-03-17 12:15:50|514.76|510.76|514.86|510.86|515.01|511.01|514.68|510.68|24
1615983360000|2021-03-17 12:16:00|514.85|510.85|514.68|510.68|514.9|510.9|514.54|510.54|34
1615983370000|2021-03-17 12:16:10|514.7|510.7|515.01|511.01|515.03|511.03|514.69|510.69|22
1615983380000|2021-03-17 12:16:20|515.02|511.02|515.4|511.4|515.41|511.41|515.02|511.02|25
1615983390000|2021-03-17 12:16:30|515.39|511.39|515.43|511.43|515.43|511.43|515.22|511.22|24
1615983400000|2021-03-17 12:16:40|515.45|511.45|515.58|511.58|515.65|511.65|515.32|511.32|28
1615983410000|2021-03-17 12:16:50|515.54|511.54|515.58|511.58|515.58|511.58|515.44|511.44|23
1615983420000|2021-03-17 12:17:00|515.49|511.49|515.86|511.86|515.94|511.94|515.36|511.36|35
1615983430000|2021-03-17 12:17:10|515.82|511.82|515.69|511.69|515.97|511.97|515.69|511.69|25
1615983440000|2021-03-17 12:17:20|515.75|511.75|516.06|512.06|516.26|512.26|515.64|511.64|29
1615983450000|2021-03-17 12:17:30|516.13|512.13|516.4|512.4|516.47|512.47|516.01|512.01|32
1615983460000|2021-03-17 12:17:40|516.42|512.42|516.55|512.55|516.82|512.82|516.42|512.42|30
1615983470000|2021-03-17 12:17:50|516.48|512.48|516.48|512.48|516.68|512.68|516.45|512.45|26
1615983480000|2021-03-17 12:18:00|516.46|512.46|516.42|512.42|516.53|512.53|516.31|512.31|17
1615983490000|2021-03-17 12:18:10|516.55|512.55|516.28|512.28|516.55|512.55|516.28|512.28|29
1615983500000|2021-03-17 12:18:20|516.27|512.27|515.89|511.89|516.27|512.27|515.79|511.79|30
1615983510000|2021-03-17 12:18:30|515.82|511.82|515.77|511.77|515.97|511.97|515.74|511.74|22
1615983520000|2021-03-17 12:18:40|515.81|511.81|516.06|512.06|516.08|512.08|515.81|511.81|25
1615983530000|2021-03-17 12:18:50|516.13|512.13|516.2|512.2|516.9|512.9|515.79|511.79|30
1615983540000|2021-03-17 12:19:00|516.24|512.24|516.91|512.91|516.91|512.91|516.23|512.23|31
1615983550000|2021-03-17 12:19:10|516.94|512.94|517.58|513.58|517.62|513.62|516.94|512.94|31
1615983560000|2021-03-17 12:19:20|517.5|513.5|517.42|513.42|517.56|513.56|517.34|513.34|30
1615983570000|2021-03-17 12:19:30|517.43|513.43|517.63|513.63|517.64|513.64|517.43|513.43|11
1615983580000|2021-03-17 12:19:40|517.66|513.66|517.65|513.65|518.05|514.05|517.57|513.57|18
1615983590000|2021-03-17 12:19:50|517.68|513.68|518.09|514.09|518.14|514.14|517.65|513.65|26
1615983600000|2021-03-17 12:20:00|518.16|514.16|517.91|513.91|518.17|514.17|517.91|513.91|29
1615983610000|2021-03-17 12:20:10|517.9|513.9|517.96|513.96|518.01|514.01|517.66|513.66|34
1615983620000|2021-03-17 12:20:20|517.94|513.94|517.83|513.83|517.94|513.94|517.72|513.72|21
1615983630000|2021-03-17 12:20:30|517.84|513.84|517.87|513.87|518.04|514.04|517.84|513.84|24
1615983640000|2021-03-17 12:20:40|517.86|513.86|517.68|513.68|517.89|513.89|517.64|513.64|25
1615983650000|2021-03-17 12:20:50|517.67|513.67|517.5|513.5|517.94|513.94|517.43|513.43|28
1615983660000|2021-03-17 12:21:00|517.51|513.51|517.58|513.58|517.73|513.73|517.51|513.51|26
1615983670000|2021-03-17 12:21:10|517.59|513.59|517.56|513.56|517.63|513.63|517.53|513.53|15
1615983680000|2021-03-17 12:21:20|517.55|513.55|517.92|513.92|517.92|513.92|517.54|513.54|22
1615983690000|2021-03-17 12:21:30|517.91|513.91|517.9|513.9|518.03|514.03|517.87|513.87|24
1615983700000|2021-03-17 12:21:40|517.89|513.89|517.71|513.71|517.89|513.89|517.66|513.66|26
1615983710000|2021-03-17 12:21:50|517.72|513.72|517.84|513.84|517.96|513.96|517.72|513.72|29
1615983720000|2021-03-17 12:22:00|517.83|513.83|517.66|513.66|517.83|513.83|517.66|513.66|16
1615983730000|2021-03-17 12:22:10|517.67|513.67|517.62|513.62|517.67|513.67|517.58|513.58|16
1615983740000|2021-03-17 12:22:20|517.63|513.63|517.67|513.67|517.8|513.8|517.63|513.63|24
1615983750000|2021-03-17 12:22:30|517.66|513.66|517.76|513.76|517.76|513.76|517.66|513.66|11
1615983760000|2021-03-17 12:22:40|517.71|513.71|517.63|513.63|517.74|513.74|517.6|513.6|14
1615983770000|2021-03-17 12:22:50|517.64|513.64|517.78|513.78|517.96|513.96|517.64|513.64|23
1615983780000|2021-03-17 12:23:00|517.77|513.77|517.23|513.23|517.77|513.77|517.23|513.23|24
1615983790000|2021-03-17 12:23:10|517.22|513.22|517.33|513.33|517.33|513.33|517.13|513.13|22
1615983800000|2021-03-17 12:23:20|517.26|513.26|517.91|513.91|517.91|513.91|517.26|513.26|26
1615983810000|2021-03-17 12:23:30|517.92|513.92|517.89|513.89|517.96|513.96|517.51|513.51|32
1615983820000|2021-03-17 12:23:40|517.9|513.9|518.17|514.17|518.22|514.22|517.9|513.9|28
1615983830000|2021-03-17 12:23:50|518.18|514.18|517.9|513.9|518.18|514.18|517.9|513.9|25
1615983840000|2021-03-17 12:24:00|517.89|513.89|518.09|514.09|518.11|514.11|517.79|513.79|28
1615983850000|2021-03-17 12:24:10|518.11|514.11|518.23|514.23|518.33|514.33|518.11|514.11|24
1615983860000|2021-03-17 12:24:20|518.17|514.17|518.94|514.94|518.94|514.94|518.14|514.14|27
1615983870000|2021-03-17 12:24:30|518.93|514.93|518.58|514.58|518.96|514.96|518.38|514.38|25
1615983880000|2021-03-17 12:24:40|518.59|514.59|519.11|515.11|519.11|515.11|518.59|514.59|22
1615983890000|2021-03-17 12:24:50|519.08|515.08|518.64|514.64|519.24|515.24|518.41|514.41|31
1615983900000|2021-03-17 12:25:00|518.81|514.81|518.43|514.43|518.82|514.82|518.43|514.43|25
1615983910000|2021-03-17 12:25:10|518.47|514.47|518.77|514.77|518.92|514.92|518.44|514.44|25
1615983920000|2021-03-17 12:25:20|518.75|514.75|519.17|515.17|519.17|515.17|518.56|514.56|28
1615983930000|2021-03-17 12:25:30|519.16|515.16|519.32|515.32|519.32|515.32|519.1|515.1|28
1615983940000|2021-03-17 12:25:40|519.31|515.31|519.59|515.59|519.64|515.64|519.29|515.29|22
1615983950000|2021-03-17 12:25:50|519.58|515.58|520.59|516.59|520.87|516.87|519.58|515.58|30
1615983960000|2021-03-17 12:26:00|520.51|516.51|520.6|516.6|520.73|516.73|520.4|516.4|33
1615983970000|2021-03-17 12:26:10|520.61|516.61|520.7|516.7|520.73|516.73|520.59|516.59|24
1615983980000|2021-03-17 12:26:20|520.71|516.71|520.76|516.76|520.83|516.83|520.68|516.68|28
1615983990000|2021-03-17 12:26:30|520.75|516.75|520.89|516.89|521.09|517.09|520.73|516.73|24
1615984000000|2021-03-17 12:26:40|520.88|516.88|520.38|516.38|521.07|517.07|520.31|516.31|36
1615984010000|2021-03-17 12:26:50|520.24|516.24|519.95|515.95|520.37|516.37|519.95|515.95|29
1615984020000|2021-03-17 12:27:00|519.92|515.92|520.57|516.57|520.59|516.59|519.92|515.92|32
1615984030000|2021-03-17 12:27:10|520.52|516.52|520.65|516.65|520.67|516.67|520.52|516.52|22
1615984040000|2021-03-17 12:27:20|520.63|516.63|520.79|516.79|520.92|516.92|520.63|516.63|25
1615984050000|2021-03-17 12:27:30|520.78|516.78|520.96|516.96|521.11|517.11|520.77|516.77|23
1615984060000|2021-03-17 12:27:40|521.02|517.02|520.71|516.71|521.14|517.14|520.71|516.71|32
1615984070000|2021-03-17 12:27:50|520.72|516.72|520.9|516.9|520.98|516.98|520.71|516.71|23
1615984080000|2021-03-17 12:28:00|520.91|516.91|520.55|516.55|520.95|516.95|520.54|516.54|27
1615984090000|2021-03-17 12:28:10|520.6|516.6|521.04|517.04|521.04|517.04|520.58|516.58|32
1615984100000|2021-03-17 12:28:20|521.05|517.05|520.91|516.91|521.08|517.08|520.86|516.86|28
1615984110000|2021-03-17 12:28:30|520.99|516.99|521.09|517.09|521.17|517.17|520.97|516.97|30
1615984120000|2021-03-17 12:28:40|521.12|517.12|521.14|517.14|521.14|517.14|521.05|517.05|21
1615984130000|2021-03-17 12:28:50|521.11|517.11|521.02|517.02|521.13|517.13|520.99|516.99|25
1615984140000|2021-03-17 12:29:00|520.97|516.97|520.77|516.77|520.97|516.97|520.7|516.7|27
1615984150000|2021-03-17 12:29:10|520.73|516.73|520.99|516.99|520.99|516.99|520.61|516.61|32
1615984160000|2021-03-17 12:29:20|520.98|516.98|521.03|517.03|521.14|517.14|520.83|516.83|26
1615984170000|2021-03-17 12:29:30|521.02|517.02|521.09|517.09|521.18|517.18|520.8|516.8|28
1615984180000|2021-03-17 12:29:40|521.08|517.08|521.19|517.19|521.35|517.35|521.04|517.04|25
1615984190000|2021-03-17 12:29:50|521.21|517.21|521.52|517.52|521.52|517.52|521.2|517.2|31
1615984200000|2021-03-17 12:30:00|521.66|517.66|522.14|518.14|522.25|518.25|521.66|517.66|29
1615984210000|2021-03-17 12:30:10|522.18|518.18|522.3|518.3|522.3|518.3|521.66|517.66|29
1615984220000|2021-03-17 12:30:20|522.31|518.31|522.21|518.21|522.46|518.46|521.94|517.94|28
1615984230000|2021-03-17 12:30:30|522.24|518.24|522.36|518.36|522.67|518.67|522.24|518.24|32
1615984240000|2021-03-17 12:30:40|522.34|518.34|522.35|518.35|522.37|518.37|522.2|518.2|32
1615984250000|2021-03-17 12:30:50|522.33|518.33|522.18|518.18|522.52|518.52|522.18|518.18|23
1615984260000|2021-03-17 12:31:00|522.23|518.23|521.86|517.86|522.46|518.46|521.84|517.84|35
1615984270000|2021-03-17 12:31:10|521.94|517.94|521.62|517.62|521.94|517.94|521.54|517.54|27
1615984280000|2021-03-17 12:31:20|521.61|517.61|521.92|517.92|521.96|517.96|521.59|517.59|21
1615984290000|2021-03-17 12:31:30|521.89|517.89|521.64|517.64|521.89|517.89|521.59|517.59|24
1615984300000|2021-03-17 12:31:40|521.62|517.62|521.67|517.67|521.73|517.73|521.45|517.45|33
1615984310000|2021-03-17 12:31:50|521.65|517.65|521.62|517.62|521.74|517.74|521.47|517.47|25
1615984320000|2021-03-17 12:32:00|521.6|517.6|521.63|517.63|521.68|517.68|521.59|517.59|21
1615984330000|2021-03-17 12:32:10|521.64|517.64|521.61|517.61|521.7|517.7|521.57|517.57|21
1615984340000|2021-03-17 12:32:20|521.62|517.62|521.67|517.67|521.82|517.82|521.59|517.59|17
1615984350000|2021-03-17 12:32:30|521.65|517.65|521.62|517.62|521.66|517.66|521.55|517.55|19
1615984360000|2021-03-17 12:32:40|521.61|517.61|521.65|517.65|521.65|517.65|521.61|517.61|9
1615984370000|2021-03-17 12:32:50|521.66|517.66|521.95|517.95|522.07|518.07|521.66|517.66|28
1615984380000|2021-03-17 12:33:00|521.97|517.97|522.21|518.21|522.33|518.33|521.94|517.94|24
1615984390000|2021-03-17 12:33:10|522.22|518.22|521.97|517.97|522.24|518.24|521.95|517.95|26
1615984400000|2021-03-17 12:33:20|521.94|517.94|521.84|517.84|521.94|517.94|521.83|517.83|22
1615984410000|2021-03-17 12:33:30|521.79|517.79|521.97|517.97|522.04|518.04|521.75|517.75|18
1615984420000|2021-03-17 12:33:40|521.96|517.96|521.74|517.74|521.96|517.96|521.73|517.73|23
1615984430000|2021-03-17 12:33:50|521.73|517.73|522.09|518.09|522.11|518.11|521.66|517.66|25
1615984440000|2021-03-17 12:34:00|522.08|518.08|522.14|518.14|522.15|518.15|521.86|517.86|25
1615984450000|2021-03-17 12:34:10|522.15|518.15|522.2|518.2|522.23|518.23|522.12|518.12|19
1615984460000|2021-03-17 12:34:20|522.21|518.21|522.2|518.2|522.24|518.24|522.18|518.18|16
1615984470000|2021-03-17 12:34:30|522.21|518.21|522.06|518.06|522.21|518.21|522.06|518.06|20
1615984480000|2021-03-17 12:34:40|522.02|518.02|522.18|518.18|522.23|518.23|521.97|517.97|24
1615984490000|2021-03-17 12:34:50|522.15|518.15|522.32|518.32|522.5|518.5|522.15|518.15|31
1615984500000|2021-03-17 12:35:00|522.35|518.35|522.14|518.14|522.47|518.47|522.14|518.14|32
1615984510000|2021-03-17 12:35:10|522.12|518.12|521.99|517.99|522.15|518.15|521.91|517.91|23
1615984520000|2021-03-17 12:35:20|522|518|521.91|517.91|522|518|521.83|517.83|23
1615984530000|2021-03-17 12:35:30|521.92|517.92|522.02|518.02|522.14|518.14|521.89|517.89|25
1615984540000|2021-03-17 12:35:40|522.08|518.08|521.87|517.87|522.08|518.08|521.85|517.85|19
1615984550000|2021-03-17 12:35:50|521.86|517.86|521.99|517.99|521.99|517.99|521.84|517.84|22
1615984560000|2021-03-17 12:36:00|521.93|517.93|521.92|517.92|521.97|517.97|521.83|517.83|24
1615984570000|2021-03-17 12:36:10|521.94|517.94|521.92|517.92|521.98|517.98|521.89|517.89|18
1615984580000|2021-03-17 12:36:20|521.88|517.88|521.88|517.88|521.96|517.96|521.8|517.8|22
1615984590000|2021-03-17 12:36:30|521.86|517.86|521.97|517.97|522.03|518.03|521.86|517.86|19
1615984600000|2021-03-17 12:36:40|521.96|517.96|522.14|518.14|522.15|518.15|521.96|517.96|14
1615984610000|2021-03-17 12:36:50|522.15|518.15|522.13|518.13|522.16|518.16|521.93|517.93|24
1615984620000|2021-03-17 12:37:00|522.11|518.11|522.39|518.39|522.42|518.42|522.11|518.11|15
1615984630000|2021-03-17 12:37:10|522.38|518.38|522.36|518.36|522.55|518.55|522.36|518.36|22
1615984640000|2021-03-17 12:37:20|522.38|518.38|522.53|518.53|522.57|518.57|522.36|518.36|21
1615984650000|2021-03-17 12:37:30|522.55|518.55|522.31|518.31|522.65|518.65|522.27|518.27|28
1615984660000|2021-03-17 12:37:40|522.32|518.32|522.27|518.27|522.44|518.44|522.25|518.25|27
1615984670000|2021-03-17 12:37:50|522.28|518.28|522.15|518.15|522.31|518.31|522.11|518.11|21
1615984680000|2021-03-17 12:38:00|522.31|518.31|522.3|518.3|522.41|518.41|522.2|518.2|28
1615984690000|2021-03-17 12:38:10|522.29|518.29|522.14|518.14|522.29|518.29|522.08|518.08|25
1615984700000|2021-03-17 12:38:20|522.13|518.13|522.18|518.18|522.19|518.19|522.1|518.1|21
1615984710000|2021-03-17 12:38:30|522.19|518.19|522.11|518.11|522.22|518.22|522.04|518.04|22
1615984720000|2021-03-17 12:38:40|522.09|518.09|522.08|518.08|522.15|518.15|522.06|518.06|23
1615984730000|2021-03-17 12:38:50|522.07|518.07|522|518|522.11|518.11|521.95|517.95|26
1615984740000|2021-03-17 12:39:00|521.97|517.97|521.89|517.89|521.99|517.99|521.82|517.82|17
1615984750000|2021-03-17 12:39:10|521.9|517.9|522.12|518.12|522.14|518.14|521.87|517.87|20
1615984760000|2021-03-17 12:39:20|522.13|518.13|521.97|517.97|522.13|518.13|521.96|517.96|18
1615984770000|2021-03-17 12:39:30|521.98|517.98|521.96|517.96|522.12|518.12|521.87|517.87|25
1615984780000|2021-03-17 12:39:40|521.91|517.91|522.3|518.3|522.3|518.3|521.91|517.91|26
1615984790000|2021-03-17 12:39:50|522.32|518.32|522.22|518.22|522.34|518.34|522.15|518.15|16
1615984800000|2021-03-17 12:40:00|522.21|518.21|522.47|518.47|522.47|518.47|522.17|518.17|15
1615984810000|2021-03-17 12:40:10|522.46|518.46|522.2|518.2|522.46|518.46|522.2|518.2|24
1615984820000|2021-03-17 12:40:20|522.23|518.23|522.12|518.12|522.24|518.24|522.01|518.01|26
1615984830000|2021-03-17 12:40:30|522.1|518.1|522.08|518.08|522.1|518.1|522.05|518.05|23
1615984840000|2021-03-17 12:40:40|522.06|518.06|522|518|522.09|518.09|522|518|17
1615984850000|2021-03-17 12:40:50|522.01|518.01|522.1|518.1|522.18|518.18|521.98|517.98|21
1615984860000|2021-03-17 12:41:00|522.08|518.08|522.23|518.23|522.47|518.47|522.08|518.08|27
1615984870000|2021-03-17 12:41:10|522.22|518.22|522.25|518.25|522.3|518.3|522.11|518.11|26
1615984880000|2021-03-17 12:41:20|522.26|518.26|522.3|518.3|522.4|518.4|522.26|518.26|14
1615984890000|2021-03-17 12:41:30|522.32|518.32|522.32|518.32|522.35|518.35|522.31|518.31|15
1615984900000|2021-03-17 12:41:40|522.3|518.3|522.18|518.18|522.3|518.3|522.18|518.18|12
1615984910000|2021-03-17 12:41:50|522.16|518.16|522.15|518.15|522.17|518.17|522.13|518.13|15
1615984920000|2021-03-17 12:42:00|522.16|518.16|522.18|518.18|522.29|518.29|522.16|518.16|16
1615984930000|2021-03-17 12:42:10|522.2|518.2|522.35|518.35|522.43|518.43|522.2|518.2|14
1615984940000|2021-03-17 12:42:20|522.34|518.34|522.22|518.22|522.45|518.45|522.19|518.19|20
1615984950000|2021-03-17 12:42:30|522.27|518.27|522.14|518.14|522.41|518.41|522.13|518.13|26
1615984960000|2021-03-17 12:42:40|522.15|518.15|522.38|518.38|522.38|518.38|522.14|518.14|22
1615984970000|2021-03-17 12:42:50|522.37|518.37|522.39|518.39|522.42|518.42|522.34|518.34|18
1615984980000|2021-03-17 12:43:00|522.4|518.4|522.25|518.25|522.45|518.45|522.16|518.16|16
1615984990000|2021-03-17 12:43:10|522.24|518.24|522.23|518.23|522.31|518.31|522.21|518.21|17
1615985000000|2021-03-17 12:43:20|522.27|518.27|522.31|518.31|522.31|518.31|522.24|518.24|4
1615985010000|2021-03-17 12:43:30|522.3|518.3|522.33|518.33|522.33|518.33|522.3|518.3|4
1615985020000|2021-03-17 12:43:40|522.32|518.32|522.46|518.46|522.52|518.52|522.32|518.32|12
1615985030000|2021-03-17 12:43:50|522.44|518.44|522.54|518.54|522.66|518.66|522.44|518.44|16
1615985040000|2021-03-17 12:44:00|522.53|518.53|522.38|518.38|522.55|518.55|522.36|518.36|12
1615985050000|2021-03-17 12:44:10|522.39|518.39|522.21|518.21|522.5|518.5|522.15|518.15|27
1615985060000|2021-03-17 12:44:20|522.22|518.22|522.32|518.32|522.36|518.36|522.22|518.22|13
1615985070000|2021-03-17 12:44:30|522.33|518.33|522.08|518.08|522.37|518.37|522.08|518.08|20
1615985080000|2021-03-17 12:44:40|522.1|518.1|522.16|518.16|522.22|518.22|522.02|518.02|22
1615985090000|2021-03-17 12:44:50|522.15|518.15|522.07|518.07|522.15|518.15|522.07|518.07|14
1615985100000|2021-03-17 12:45:00|522.05|518.05|521.87|517.87|522.08|518.08|521.87|517.87|20
1615985110000|2021-03-17 12:45:10|521.88|517.88|522.05|518.05|522.06|518.06|521.87|517.87|22
1615985120000|2021-03-17 12:45:20|522.06|518.06|522.03|518.03|522.06|518.06|521.97|517.97|21
1615985130000|2021-03-17 12:45:30|521.99|517.99|522.01|518.01|522.02|518.02|521.99|517.99|10
1615985140000|2021-03-17 12:45:40|522|518|521.91|517.91|522.02|518.02|521.9|517.9|16
1615985150000|2021-03-17 12:45:50|521.9|517.9|521.86|517.86|521.92|517.92|521.86|517.86|14
1615985160000|2021-03-17 12:46:00|521.87|517.87|521.7|517.7|521.87|517.87|521.7|517.7|18
1615985170000|2021-03-17 12:46:10|521.69|517.69|521.69|517.69|521.88|517.88|521.68|517.68|18
1615985180000|2021-03-17 12:46:20|521.7|517.7|521.68|517.68|521.84|517.84|521.65|517.65|29
1615985190000|2021-03-17 12:46:30|521.64|517.64|521.47|517.47|521.67|517.67|521.44|517.44|29
1615985200000|2021-03-17 12:46:40|521.48|517.48|521.38|517.38|521.48|517.48|521.23|517.23|23
1615985210000|2021-03-17 12:46:50|521.37|517.37|521.25|517.25|521.4|517.4|521.23|517.23|22
1615985220000|2021-03-17 12:47:00|521.26|517.26|521.19|517.19|521.41|517.41|521.15|517.15|31
1615985230000|2021-03-17 12:47:10|521.2|517.2|521.21|517.21|521.25|517.25|521.19|517.19|16
1615985240000|2021-03-17 12:47:20|521.2|517.2|521.25|517.25|521.32|517.32|521.2|517.2|18
1615985250000|2021-03-17 12:47:30|521.28|517.28|520.91|516.91|521.43|517.43|520.9|516.9|20
1615985260000|2021-03-17 12:47:40|520.92|516.92|520.91|516.91|521|517|520.91|516.91|15
1615985270000|2021-03-17 12:47:50|520.9|516.9|519.7|515.7|520.98|516.98|519.7|515.7|28
1615985280000|2021-03-17 12:48:00|519.84|515.84|520.61|516.61|520.72|516.72|519.84|515.84|28
1615985290000|2021-03-17 12:48:10|520.62|516.62|520.6|516.6|520.79|516.79|520.39|516.39|22
1615985300000|2021-03-17 12:48:20|520.59|516.59|520.44|516.44|520.64|516.64|520.44|516.44|22
1615985310000|2021-03-17 12:48:30|520.43|516.43|520.32|516.32|520.5|516.5|520.24|516.24|18
1615985320000|2021-03-17 12:48:40|520.2|516.2|520.54|516.54|520.58|516.58|520.2|516.2|20
1615985330000|2021-03-17 12:48:50|520.55|516.55|520.31|516.31|520.57|516.57|520.26|516.26|21
1615985340000|2021-03-17 12:49:00|520.3|516.3|520.36|516.36|520.36|516.36|520.22|516.22|19
1615985350000|2021-03-17 12:49:10|520.35|516.35|520.92|516.92|520.92|516.92|520.35|516.35|28
1615985360000|2021-03-17 12:49:20|520.87|516.87|520.54|516.54|520.89|516.89|520.49|516.49|25
1615985370000|2021-03-17 12:49:30|520.47|516.47|520.51|516.51|520.52|516.52|520.43|516.43|15
1615985380000|2021-03-17 12:49:40|520.52|516.52|520.7|516.7|520.74|516.74|520.52|516.52|23
1615985390000|2021-03-17 12:49:50|520.74|516.74|520.79|516.79|520.84|516.84|520.74|516.74|22
1615985400000|2021-03-17 12:50:00|520.77|516.77|520.61|516.61|520.81|516.81|520.61|516.61|21
1615985410000|2021-03-17 12:50:10|520.62|516.62|520.85|516.85|520.98|516.98|520.62|516.62|23
1615985420000|2021-03-17 12:50:20|520.86|516.86|520.92|516.92|520.92|516.92|520.82|516.82|19
1615985430000|2021-03-17 12:50:30|520.91|516.91|520.95|516.95|520.98|516.98|520.86|516.86|15
1615985440000|2021-03-17 12:50:40|520.96|516.96|521.24|517.24|521.24|517.24|520.89|516.89|25
1615985450000|2021-03-17 12:50:50|521.23|517.23|521.27|517.27|521.27|517.27|521.14|517.14|25
1615985460000|2021-03-17 12:51:00|521.26|517.26|521.2|517.2|521.32|517.32|521.18|517.18|16
1615985470000|2021-03-17 12:51:10|521.21|517.21|521.08|517.08|521.32|517.32|520.9|516.9|24
1615985480000|2021-03-17 12:51:20|521.1|517.1|521.26|517.26|521.28|517.28|520.88|516.88|33
1615985490000|2021-03-17 12:51:30|521.2|517.2|521.1|517.1|521.26|517.26|520.99|516.99|18
1615985500000|2021-03-17 12:51:40|521.11|517.11|520.94|516.94|521.12|517.12|520.85|516.85|20
1615985510000|2021-03-17 12:51:50|520.9|516.9|521.05|517.05|521.05|517.05|520.87|516.87|24
1615985520000|2021-03-17 12:52:00|521.01|517.01|521.02|517.02|521.07|517.07|520.95|516.95|26
1615985530000|2021-03-17 12:52:10|521.03|517.03|520.97|516.97|521.14|517.14|520.97|516.97|22
1615985540000|2021-03-17 12:52:20|520.93|516.93|521|517|521.05|517.05|520.92|516.92|24
1615985550000|2021-03-17 12:52:30|521.09|517.09|520.83|516.83|521.09|517.09|520.72|516.72|23
1615985560000|2021-03-17 12:52:40|520.86|516.86|520.7|516.7|520.86|516.86|520.69|516.69|18
1615985570000|2021-03-17 12:52:50|520.71|516.71|520.53|516.53|520.71|516.71|520.5|516.5|25
1615985580000|2021-03-17 12:53:00|520.51|516.51|520.61|516.61|520.61|516.61|520.5|516.5|23
1615985590000|2021-03-17 12:53:10|520.57|516.57|520.73|516.73|520.79|516.79|520.56|516.56|25
1615985600000|2021-03-17 12:53:20|520.72|516.72|520.65|516.65|520.72|516.72|520.52|516.52|32
1615985610000|2021-03-17 12:53:30|520.69|516.69|520.75|516.75|520.92|516.92|520.69|516.69|26
1615985620000|2021-03-17 12:53:40|520.74|516.74|520.69|516.69|520.86|516.86|520.69|516.69|17
1615985630000|2021-03-17 12:53:50|520.68|516.68|520.76|516.76|520.79|516.79|520.65|516.65|22
1615985640000|2021-03-17 12:54:00|520.79|516.79|520.67|516.67|520.9|516.9|520.64|516.64|23
1615985650000|2021-03-17 12:54:10|520.7|516.7|520.66|516.66|520.7|516.7|520.66|516.66|18
1615985660000|2021-03-17 12:54:20|520.67|516.67|520.68|516.68|520.86|516.86|520.67|516.67|19
1615985670000|2021-03-17 12:54:30|520.67|516.67|520.84|516.84|520.88|516.88|520.67|516.67|8
1615985680000|2021-03-17 12:54:40|520.76|516.76|520.83|516.83|520.85|516.85|520.7|516.7|18
1615985690000|2021-03-17 12:54:50|520.84|516.84|520.83|516.83|520.85|516.85|520.8|516.8|15
1615985700000|2021-03-17 12:55:00|520.82|516.82|520.85|516.85|520.85|516.85|520.77|516.77|18
1615985710000|2021-03-17 12:55:10|520.84|516.84|520.88|516.88|520.95|516.95|520.84|516.84|15
1615985720000|2021-03-17 12:55:20|520.89|516.89|520.8|516.8|520.89|516.89|520.8|516.8|10
1615985730000|2021-03-17 12:55:30|520.82|516.82|520.85|516.85|520.85|516.85|520.8|516.8|10
1615985740000|2021-03-17 12:55:40|520.88|516.88|520.85|516.85|520.89|516.89|520.85|516.85|13
1615985750000|2021-03-17 12:55:50|520.84|516.84|520.74|516.74|520.84|516.84|520.71|516.71|17
1615985760000|2021-03-17 12:56:00|520.75|516.75|520.77|516.77|520.94|516.94|520.73|516.73|20
1615985770000|2021-03-17 12:56:10|520.76|516.76|520.83|516.83|520.83|516.83|520.76|516.76|8
1615985780000|2021-03-17 12:56:20|520.82|516.82|520.73|516.73|520.83|516.83|520.73|516.73|14
1615985790000|2021-03-17 12:56:30|520.72|516.72|520.7|516.7|520.73|516.73|520.7|516.7|6
1615985800000|2021-03-17 12:56:40|520.71|516.71|520.62|516.62|520.72|516.72|520.51|516.51|20
1615985810000|2021-03-17 12:56:50|520.61|516.61|520.57|516.57|520.67|516.67|520.45|516.45|23
1615985820000|2021-03-17 12:57:00|520.56|516.56|520.33|516.33|520.6|516.6|520.32|516.32|26
1615985830000|2021-03-17 12:57:10|520.35|516.35|520.4|516.4|520.44|516.44|520.31|516.31|28
1615985840000|2021-03-17 12:57:20|520.41|516.41|520.74|516.74|520.77|516.77|520.41|516.41|27
1615985850000|2021-03-17 12:57:30|520.75|516.75|520.87|516.87|520.87|516.87|520.72|516.72|13
1615985860000|2021-03-17 12:57:40|520.89|516.89|520.88|516.88|520.92|516.92|520.88|516.88|11
1615985870000|2021-03-17 12:57:50|520.87|516.87|520.98|516.98|520.98|516.98|520.85|516.85|14
1615985880000|2021-03-17 12:58:00|520.99|516.99|520.83|516.83|521.01|517.01|520.81|516.81|20
1615985890000|2021-03-17 12:58:10|520.82|516.82|520.66|516.66|520.83|516.83|520.65|516.65|12
1615985900000|2021-03-17 12:58:20|520.67|516.67|520.68|516.68|520.72|516.72|520.66|516.66|12
1615985910000|2021-03-17 12:58:30|520.67|516.67|520.58|516.58|520.69|516.69|520.55|516.55|20
1615985920000|2021-03-17 12:58:40|520.62|516.62|520.82|516.82|520.84|516.84|520.6|516.6|17
1615985930000|2021-03-17 12:58:50|520.83|516.83|520.59|516.59|520.88|516.88|520.57|516.57|22
1615985940000|2021-03-17 12:59:00|520.6|516.6|520.55|516.55|520.6|516.6|520.48|516.48|8
1615985950000|2021-03-17 12:59:10|520.59|516.59|520.68|516.68|520.69|516.69|520.52|516.52|15
1615985960000|2021-03-17 12:59:20|520.7|516.7|520.72|516.72|520.9|516.9|520.67|516.67|26
1615985970000|2021-03-17 12:59:30|520.71|516.71|520.72|516.72|520.72|516.72|520.62|516.62|11
1615985980000|2021-03-17 12:59:40|520.74|516.74|520.76|516.76|520.79|516.79|520.74|516.74|17
1615985990000|2021-03-17 12:59:50|520.73|516.73|520.45|516.45|520.73|516.73|520.45|516.45|24
1615986000000|2021-03-17 13:00:00|520.46|516.46|520.52|516.52|520.52|516.52|520.43|516.43|14
1615986010000|2021-03-17 13:00:10|520.51|516.51|520.51|516.51|520.54|516.54|520.44|516.44|14
1615986020000|2021-03-17 13:00:20|520.53|516.53|520.28|516.28|520.55|516.55|520.02|516.02|25
1615986030000|2021-03-17 13:00:30|520.24|516.24|520.41|516.41|520.42|516.42|520.24|516.24|15
1615986040000|2021-03-17 13:00:40|520.42|516.42|520.66|516.66|520.66|516.66|520.41|516.41|19
1615986050000|2021-03-17 13:00:50|520.64|516.64|520.59|516.59|520.68|516.68|520.57|516.57|24
1615986060000|2021-03-17 13:01:00|520.61|516.61|520.28|516.28|520.61|516.61|520.16|516.16|24
1615986070000|2021-03-17 13:01:10|520.29|516.29|520.8|516.8|520.82|516.82|520.26|516.26|27
1615986080000|2021-03-17 13:01:20|520.74|516.74|520.73|516.73|520.74|516.74|520.54|516.54|17
1615986090000|2021-03-17 13:01:30|520.74|516.74|521.32|517.32|521.38|517.38|520.74|516.74|27
1615986100000|2021-03-17 13:01:40|521.33|517.33|521.93|517.93|521.94|517.94|521.2|517.2|14
1615986110000|2021-03-17 13:01:50|521.88|517.88|521.86|517.86|521.91|517.91|521.68|517.68|25
1615986120000|2021-03-17 13:02:00|521.85|517.85|521.9|517.9|521.92|517.92|521.79|517.79|12
1615986130000|2021-03-17 13:02:10|521.86|517.86|522.06|518.06|522.22|518.22|521.85|517.85|23
1615986140000|2021-03-17 13:02:20|522.04|518.04|521.62|517.62|522.1|518.1|521.62|517.62|25
1615986150000|2021-03-17 13:02:30|521.63|517.63|521.52|517.52|521.65|517.65|521.49|517.49|28
1615986160000|2021-03-17 13:02:40|521.54|517.54|521.58|517.58|521.61|517.61|521.52|517.52|22
1615986170000|2021-03-17 13:02:50|521.59|517.59|521.94|517.94|521.94|517.94|521.49|517.49|28
1615986180000|2021-03-17 13:03:00|521.95|517.95|521.72|517.72|521.97|517.97|521.67|517.67|25
1615986190000|2021-03-17 13:03:10|521.71|517.71|521.77|517.77|521.78|517.78|521.69|517.69|13
1615986200000|2021-03-17 13:03:20|521.78|517.78|521.83|517.83|521.83|517.83|521.76|517.76|5
1615986210000|2021-03-17 13:03:30|521.86|517.86|521.86|517.86|522.02|518.02|521.85|517.85|22
1615986220000|2021-03-17 13:03:40|521.87|517.87|522.09|518.09|522.09|518.09|521.83|517.83|21
1615986230000|2021-03-17 13:03:50|522.11|518.11|521.88|517.88|522.11|518.11|521.86|517.86|25
1615986240000|2021-03-17 13:04:00|521.89|517.89|521.9|517.9|522.08|518.08|521.88|517.88|26
1615986250000|2021-03-17 13:04:10|521.91|517.91|521.9|517.9|521.98|517.98|521.9|517.9|25
1615986260000|2021-03-17 13:04:20|521.89|517.89|521.8|517.8|521.92|517.92|521.79|517.79|22
1615986270000|2021-03-17 13:04:30|521.79|517.79|521.76|517.76|521.85|517.85|521.76|517.76|18
1615986280000|2021-03-17 13:04:40|521.75|517.75|521.64|517.64|521.75|517.75|521.59|517.59|22
1615986290000|2021-03-17 13:04:50|521.66|517.66|521.58|517.58|521.75|517.75|521.53|517.53|22
1615986300000|2021-03-17 13:05:00|521.59|517.59|521.65|517.65|521.66|517.66|521.49|517.49|24
1615986310000|2021-03-17 13:05:10|521.66|517.66|521.92|517.92|521.92|517.92|521.66|517.66|18
1615986320000|2021-03-17 13:05:20|521.91|517.91|522.09|518.09|522.12|518.12|521.91|517.91|11
1615986330000|2021-03-17 13:05:30|522.08|518.08|521.95|517.95|522.08|518.08|521.83|517.83|21
1615986340000|2021-03-17 13:05:40|521.98|517.98|522.09|518.09|522.15|518.15|521.98|517.98|23
1615986350000|2021-03-17 13:05:50|522.1|518.1|521.97|517.97|522.12|518.12|521.85|517.85|18
1615986360000|2021-03-17 13:06:00|522|518|522.09|518.09|522.13|518.13|522|518|23
1615986370000|2021-03-17 13:06:10|522.12|518.12|522.13|518.13|522.18|518.18|522.1|518.1|16
1615986380000|2021-03-17 13:06:20|522.14|518.14|522.23|518.23|522.23|518.23|522.14|518.14|11
1615986390000|2021-03-17 13:06:30|522.25|518.25|522.19|518.19|522.25|518.25|522|518|20
1615986400000|2021-03-17 13:06:40|522.2|518.2|522.21|518.21|522.22|518.22|522.2|518.2|4
1615986410000|2021-03-17 13:06:50|522.22|518.22|522.23|518.23|522.23|518.23|522.22|518.22|8
1615986420000|2021-03-17 13:07:00|522.22|518.22|522.14|518.14|522.22|518.22|522.01|518.01|20
1615986430000|2021-03-17 13:07:10|522.1|518.1|522.1|518.1|522.12|518.12|522.07|518.07|20
1615986440000|2021-03-17 13:07:20|522.11|518.11|522.03|518.03|522.11|518.11|522.01|518.01|15
1615986450000|2021-03-17 13:07:30|522.05|518.05|521.94|517.94|522.09|518.09|521.9|517.9|11
1615986460000|2021-03-17 13:07:40|521.92|517.92|521.68|517.68|521.93|517.93|521.61|517.61|21
1615986470000|2021-03-17 13:07:50|521.67|517.67|521.59|517.59|521.68|517.68|521.59|517.59|16
1615986480000|2021-03-17 13:08:00|521.61|517.61|521.8|517.8|521.81|517.81|521.56|517.56|18
1615986490000|2021-03-17 13:08:10|521.81|517.81|521.75|517.75|521.81|517.81|521.6|517.6|26
1615986500000|2021-03-17 13:08:20|521.78|517.78|521.74|517.74|521.81|517.81|521.73|517.73|20
1615986510000|2021-03-17 13:08:30|521.73|517.73|521.76|517.76|521.76|517.76|521.7|517.7|7
1615986520000|2021-03-17 13:08:40|521.77|517.77|521.84|517.84|521.86|517.86|521.77|517.77|10
1615986530000|2021-03-17 13:08:50|521.83|517.83|521.89|517.89|521.89|517.89|521.8|517.8|18
1615986540000|2021-03-17 13:09:00|521.93|517.93|521.74|517.74|521.99|517.99|521.7|517.7|26
1615986550000|2021-03-17 13:09:10|521.73|517.73|521.73|517.73|521.78|517.78|521.6|517.6|24
1615986560000|2021-03-17 13:09:20|521.76|517.76|521.61|517.61|521.83|517.83|521.59|517.59|31
1615986570000|2021-03-17 13:09:30|521.59|517.59|521.22|517.22|521.59|517.59|521.22|517.22|31
1615986580000|2021-03-17 13:09:40|521.23|517.23|521.35|517.35|521.38|517.38|521.23|517.23|21
1615986590000|2021-03-17 13:09:50|521.33|517.33|521.2|517.2|521.42|517.42|521.18|517.18|26
1615986600000|2021-03-17 13:10:00|521.19|517.19|520.84|516.84|521.19|517.19|520.76|516.76|29
1615986610000|2021-03-17 13:10:10|520.8|516.8|520.82|516.82|520.86|516.86|520.65|516.65|26
1615986620000|2021-03-17 13:10:20|520.84|516.84|521.2|517.2|521.21|517.21|520.84|516.84|21
1615986630000|2021-03-17 13:10:30|521.19|517.19|520.92|516.92|521.19|517.19|520.92|516.92|24
1615986640000|2021-03-17 13:10:40|520.91|516.91|520.86|516.86|520.91|516.91|520.65|516.65|25
1615986650000|2021-03-17 13:10:50|520.88|516.88|520.85|516.85|521.01|517.01|520.72|516.72|30
1615986660000|2021-03-17 13:11:00|520.86|516.86|520.77|516.77|520.89|516.89|520.74|516.74|23
1615986670000|2021-03-17 13:11:10|520.66|516.66|520.69|516.69|520.72|516.72|520.61|516.61|28
1615986680000|2021-03-17 13:11:20|520.68|516.68|520.9|516.9|520.9|516.9|520.64|516.64|19
1615986690000|2021-03-17 13:11:30|520.88|516.88|520.69|516.69|520.89|516.89|520.64|516.64|22
1615986700000|2021-03-17 13:11:40|520.68|516.68|520.75|516.75|520.85|516.85|520.65|516.65|24
1615986710000|2021-03-17 13:11:50|520.74|516.74|520.91|516.91|520.92|516.92|520.64|516.64|18
1615986720000|2021-03-17 13:12:00|520.93|516.93|521.14|517.14|521.14|517.14|520.93|516.93|18
1615986730000|2021-03-17 13:12:10|521.13|517.13|520.93|516.93|521.14|517.14|520.91|516.91|12
1615986740000|2021-03-17 13:12:20|521.03|517.03|521.11|517.11|521.11|517.11|520.93|516.93|23
1615986750000|2021-03-17 13:12:30|521.12|517.12|520.99|516.99|521.14|517.14|520.99|516.99|21
1615986760000|2021-03-17 13:12:40|521.01|517.01|520.97|516.97|521.2|517.2|520.97|516.97|20
1615986770000|2021-03-17 13:12:50|521.01|517.01|521|517|521.05|517.05|520.85|516.85|31
1615986780000|2021-03-17 13:13:00|520.89|516.89|520.92|516.92|520.97|516.97|520.89|516.89|31
1615986790000|2021-03-17 13:13:10|520.9|516.9|520.87|516.87|520.92|516.92|520.82|516.82|22
1615986800000|2021-03-17 13:13:20|520.86|516.86|520.97|516.97|520.97|516.97|520.82|516.82|23
1615986810000|2021-03-17 13:13:30|520.96|516.96|520.85|516.85|520.96|516.96|520.78|516.78|11
1615986820000|2021-03-17 13:13:40|520.8|516.8|520.75|516.75|520.85|516.85|520.75|516.75|14
1615986830000|2021-03-17 13:13:50|520.74|516.74|520.68|516.68|520.74|516.74|520.61|516.61|27
1615986840000|2021-03-17 13:14:00|520.69|516.69|520.66|516.66|520.71|516.71|520.66|516.66|20
1615986850000|2021-03-17 13:14:10|520.64|516.64|520.78|516.78|520.78|516.78|520.63|516.63|22
1615986860000|2021-03-17 13:14:20|520.79|516.79|520.79|516.79|520.8|516.8|520.75|516.75|18
1615986870000|2021-03-17 13:14:30|520.78|516.78|521.04|517.04|521.04|517.04|520.78|516.78|18
1615986880000|2021-03-17 13:14:40|521.08|517.08|521.13|517.13|521.13|517.13|521.04|517.04|22
1615986890000|2021-03-17 13:14:50|521.11|517.11|521.2|517.2|521.2|517.2|521.11|517.11|20
1615986900000|2021-03-17 13:15:00|521.21|517.21|521.06|517.06|521.27|517.27|521.06|517.06|14
1615986910000|2021-03-17 13:15:10|521.02|517.02|521.23|517.23|521.24|517.24|520.99|516.99|23
1615986920000|2021-03-17 13:15:20|521.22|517.22|521.17|517.17|521.28|517.28|521.17|517.17|19
1615986930000|2021-03-17 13:15:30|521.19|517.19|521.12|517.12|521.19|517.19|521.11|517.11|13
1615986940000|2021-03-17 13:15:40|521.14|517.14|521.15|517.15|521.16|517.16|521.12|517.12|15
1615986950000|2021-03-17 13:15:50|521.14|517.14|521.04|517.04|521.17|517.17|521.02|517.02|9
1615986960000|2021-03-17 13:16:00|521.03|517.03|520.89|516.89|521.04|517.04|520.85|516.85|23
1615986970000|2021-03-17 13:16:10|520.88|516.88|520.72|516.72|520.88|516.88|520.72|516.72|23
1615986980000|2021-03-17 13:16:20|520.73|516.73|520.73|516.73|520.73|516.73|520.59|516.59|22
1615986990000|2021-03-17 13:16:30|520.71|516.71|520.9|516.9|520.91|516.91|520.71|516.71|28
1615987000000|2021-03-17 13:16:40|520.88|516.88|520.89|516.89|521.06|517.06|520.88|516.88|22
1615987010000|2021-03-17 13:16:50|520.92|516.92|521.06|517.06|521.08|517.08|520.8|516.8|30
1615987020000|2021-03-17 13:17:00|521.22|517.22|521.24|517.24|521.3|517.3|521.12|517.12|24
1615987030000|2021-03-17 13:17:10|521.23|517.23|521.3|517.3|521.36|517.36|521.23|517.23|23
1615987040000|2021-03-17 13:17:20|521.32|517.32|521.36|517.36|521.43|517.43|521.32|517.32|19
1615987050000|2021-03-17 13:17:30|521.39|517.39|521.42|517.42|521.42|517.42|521.36|517.36|10
1615987060000|2021-03-17 13:17:40|521.39|517.39|521.37|517.37|521.4|517.4|521.36|517.36|8
1615987070000|2021-03-17 13:17:50|521.38|517.38|521.27|517.27|521.43|517.43|521.27|517.27|20
1615987080000|2021-03-17 13:18:00|521.28|517.28|521.3|517.3|521.3|517.3|521.27|517.27|18
1615987090000|2021-03-17 13:18:10|521.31|517.31|521.16|517.16|521.31|517.31|521.11|517.11|22
1615987100000|2021-03-17 13:18:20|521.15|517.15|521.22|517.22|521.25|517.25|521.14|517.14|23
1615987110000|2021-03-17 13:18:30|521.2|517.2|520.97|516.97|521.2|517.2|520.94|516.94|21
1615987120000|2021-03-17 13:18:40|520.96|516.96|520.95|516.95|520.97|516.97|520.87|516.87|29
1615987130000|2021-03-17 13:18:50|520.96|516.96|520.88|516.88|520.98|516.98|520.87|516.87|26
1615987140000|2021-03-17 13:19:00|520.87|516.87|521|517|521.01|517.01|520.87|516.87|17
1615987150000|2021-03-17 13:19:10|520.96|516.96|520.98|516.98|521.16|517.16|520.94|516.94|25
1615987160000|2021-03-17 13:19:20|520.99|516.99|521.18|517.18|521.22|517.22|520.89|516.89|24
1615987170000|2021-03-17 13:19:30|521.15|517.15|521.12|517.12|521.19|517.19|520.94|516.94|18
1615987180000|2021-03-17 13:19:40|521.1|517.1|521.18|517.18|521.23|517.23|521.09|517.09|17
1615987190000|2021-03-17 13:19:50|521.19|517.19|521.02|517.02|521.19|517.19|521.02|517.02|22
1615987200000|2021-03-17 13:20:00|521.03|517.03|521.14|517.14|521.16|517.16|520.96|516.96|20
1615987210000|2021-03-17 13:20:10|521.15|517.15|521.12|517.12|521.16|517.16|521.12|517.12|17
1615987220000|2021-03-17 13:20:20|521.15|517.15|521.14|517.14|521.17|517.17|521.11|517.11|13
1615987230000|2021-03-17 13:20:30|521.15|517.15|521.15|517.15|521.17|517.17|521.14|517.14|12
1615987240000|2021-03-17 13:20:40|521.14|517.14|521.16|517.16|521.28|517.28|521.08|517.08|25
1615987250000|2021-03-17 13:20:50|521.17|517.17|521.12|517.12|521.2|517.2|521.1|517.1|21
1615987260000|2021-03-17 13:21:00|521.13|517.13|521.09|517.09|521.13|517.13|521.06|517.06|13
1615987270000|2021-03-17 13:21:10|521.06|517.06|521.28|517.28|521.33|517.33|521.06|517.06|23
1615987280000|2021-03-17 13:21:20|521.52|517.52|521.41|517.41|521.59|517.59|521.36|517.36|27
1615987290000|2021-03-17 13:21:30|521.42|517.42|521.51|517.51|521.59|517.59|521.42|517.42|18
1615987300000|2021-03-17 13:21:40|521.48|517.48|521.46|517.46|521.49|517.49|521.38|517.38|20
1615987310000|2021-03-17 13:21:50|521.51|517.51|521.33|517.33|521.52|517.52|521.33|517.33|22
1615987320000|2021-03-17 13:22:00|521.3|517.3|521.22|517.22|521.3|517.3|521.22|517.22|18
1615987330000|2021-03-17 13:22:10|521.19|517.19|521.23|517.23|521.27|517.27|521.17|517.17|13
1615987340000|2021-03-17 13:22:20|521.24|517.24|521.15|517.15|521.25|517.25|521.14|517.14|21
1615987350000|2021-03-17 13:22:30|521.21|517.21|521.24|517.24|521.33|517.33|521.21|517.21|18
1615987360000|2021-03-17 13:22:40|521.23|517.23|521.25|517.25|521.28|517.28|521.23|517.23|16
1615987370000|2021-03-17 13:22:50|521.24|517.24|521.39|517.39|521.39|517.39|521.24|517.24|7
1615987380000|2021-03-17 13:23:00|521.37|517.37|521.29|517.29|521.37|517.37|521.24|517.24|15
1615987390000|2021-03-17 13:23:10|521.3|517.3|521.33|517.33|521.34|517.34|521.27|517.27|13
1615987400000|2021-03-17 13:23:20|521.32|517.32|521.32|517.32|521.32|517.32|521.3|517.3|14
1615987410000|2021-03-17 13:23:30|521.31|517.31|521.48|517.48|521.48|517.48|521.27|517.27|20
1615987420000|2021-03-17 13:23:40|521.42|517.42|521.71|517.71|521.73|517.73|521.4|517.4|20
1615987430000|2021-03-17 13:23:50|521.69|517.69|521.7|517.7|521.73|517.73|521.68|517.68|13
1615987440000|2021-03-17 13:24:00|521.71|517.71|521.82|517.82|521.82|517.82|521.71|517.71|15
1615987450000|2021-03-17 13:24:10|521.81|517.81|521.97|517.97|521.98|517.98|521.81|517.81|11
1615987460000|2021-03-17 13:24:20|521.96|517.96|522.07|518.07|522.08|518.08|521.84|517.84|20
1615987470000|2021-03-17 13:24:30|522.09|518.09|522.55|518.55|522.55|518.55|522.09|518.09|13
1615987480000|2021-03-17 13:24:40|522.51|518.51|522.83|518.83|522.83|518.83|522.51|518.51|13
1615987490000|2021-03-17 13:24:50|522.82|518.82|522.84|518.84|522.9|518.9|522.82|518.82|15
1615987500000|2021-03-17 13:25:00|522.88|518.88|522.97|518.97|522.97|518.97|522.88|518.88|12
1615987510000|2021-03-17 13:25:10|523.01|519.01|523.01|519.01|523.05|519.05|522.98|518.98|19
1615987520000|2021-03-17 13:25:20|522.98|518.98|523.01|519.01|523.03|519.03|522.94|518.94|13
1615987530000|2021-03-17 13:25:30|523.02|519.02|523.2|519.2|523.2|519.2|523.01|519.01|11
1615987540000|2021-03-17 13:25:40|523.19|519.19|523.12|519.12|523.21|519.21|523.02|519.02|24
1615987550000|2021-03-17 13:25:50|523.11|519.11|522.94|518.94|523.12|519.12|522.89|518.89|19
1615987560000|2021-03-17 13:26:00|522.93|518.93|522.93|518.93|523|519|522.88|518.88|17
1615987570000|2021-03-17 13:26:10|522.94|518.94|522.75|518.75|522.95|518.95|522.72|518.72|20
1615987580000|2021-03-17 13:26:20|522.76|518.76|522.45|518.45|522.76|518.76|522.45|518.45|23
1615987590000|2021-03-17 13:26:30|522.46|518.46|522.49|518.49|522.56|518.56|522.46|518.46|19
1615987600000|2021-03-17 13:26:40|522.41|518.41|522.76|518.76|522.82|518.82|522.41|518.41|26
1615987610000|2021-03-17 13:26:50|522.74|518.74|522.67|518.67|522.76|518.76|522.67|518.67|19
1615987620000|2021-03-17 13:27:00|522.65|518.65|522.45|518.45|522.66|518.66|522.45|518.45|19
1615987630000|2021-03-17 13:27:10|522.47|518.47|522.66|518.66|522.66|518.66|522.47|518.47|22
1615987640000|2021-03-17 13:27:20|522.71|518.71|522.7|518.7|522.73|518.73|522.68|518.68|17
1615987650000|2021-03-17 13:27:30|522.72|518.72|522.57|518.57|522.77|518.77|522.52|518.52|15
1615987660000|2021-03-17 13:27:40|522.6|518.6|522.58|518.58|522.6|518.6|522.49|518.49|18
1615987670000|2021-03-17 13:27:50|522.57|518.57|522.58|518.58|522.61|518.61|522.57|518.57|11
1615987680000|2021-03-17 13:28:00|522.57|518.57|522.6|518.6|522.62|518.62|522.55|518.55|13
1615987690000|2021-03-17 13:28:10|522.61|518.61|522.5|518.5|522.61|518.61|522.44|518.44|19
1615987700000|2021-03-17 13:28:20|522.51|518.51|522.53|518.53|522.59|518.59|522.45|518.45|17
1615987710000|2021-03-17 13:28:30|522.55|518.55|522.39|518.39|522.57|518.57|522.39|518.39|16
1615987720000|2021-03-17 13:28:40|522.43|518.43|522.37|518.37|522.47|518.47|522.34|518.34|21
1615987730000|2021-03-17 13:28:50|522.34|518.34|522.44|518.44|522.47|518.47|522.34|518.34|15
1615987740000|2021-03-17 13:29:00|522.45|518.45|522.2|518.2|522.47|518.47|522.19|518.19|20
1615987750000|2021-03-17 13:29:10|522.19|518.19|522.33|518.33|522.38|518.38|522.19|518.19|18
1615987760000|2021-03-17 13:29:20|522.32|518.32|522.31|518.31|522.32|518.32|522.23|518.23|14
1615987770000|2021-03-17 13:29:30|522.33|518.33|522.4|518.4|522.4|518.4|522.31|518.31|17
1615987780000|2021-03-17 13:29:40|522.39|518.39|522.41|518.41|522.45|518.45|522.39|518.39|11
1615987790000|2021-03-17 13:29:50|522.4|518.4|522.39|518.39|522.41|518.41|522.35|518.35|10
1615987800000|2021-03-17 13:30:00|522.38|518.38|522.46|518.46|522.46|518.46|522.37|518.37|6
1615987810000|2021-03-17 13:30:10|522.47|518.47|522.46|518.46|522.47|518.47|522.45|518.45|12
1615987820000|2021-03-17 13:30:20|522.47|518.47|522.53|518.53|522.53|518.53|522.43|518.43|10
1615987830000|2021-03-17 13:30:30|522.52|518.52|522.47|518.47|522.53|518.53|522.44|518.44|12
1615987840000|2021-03-17 13:30:40|522.48|518.48|522.46|518.46|522.48|518.48|522.35|518.35|20
1615987850000|2021-03-17 13:30:50|522.47|518.47|522.26|518.26|522.48|518.48|522.26|518.26|17
1615987860000|2021-03-17 13:31:00|522.2|518.2|522.19|518.19|522.22|518.22|522.16|518.16|16
1615987870000|2021-03-17 13:31:10|522.2|518.2|522.19|518.19|522.25|518.25|522.14|518.14|16
1615987880000|2021-03-17 13:31:20|522.2|518.2|522.08|518.08|522.22|518.22|522.04|518.04|21
1615987890000|2021-03-17 13:31:30|522.1|518.1|522.08|518.08|522.11|518.11|522.05|518.05|15
1615987900000|2021-03-17 13:31:40|522.09|518.09|522.08|518.08|522.21|518.21|522.06|518.06|15
1615987910000|2021-03-17 13:31:50|522.09|518.09|522.15|518.15|522.26|518.26|522.03|518.03|18
1615987920000|2021-03-17 13:32:00|522.17|518.17|521.71|517.71|522.17|518.17|521.71|517.71|19
1615987930000|2021-03-17 13:32:10|521.72|517.72|522|518|522|518|521.63|517.63|18
1615987940000|2021-03-17 13:32:20|522.01|518.01|521.97|517.97|522.03|518.03|521.94|517.94|14
1615987950000|2021-03-17 13:32:30|521.96|517.96|521.6|517.6|521.98|517.98|521.6|517.6|20
1615987960000|2021-03-17 13:32:40|521.55|517.55|521.47|517.47|521.59|517.59|521.47|517.47|16
1615987970000|2021-03-17 13:32:50|521.44|517.44|521.41|517.41|521.45|517.45|521.36|517.36|22
1615987980000|2021-03-17 13:33:00|521.44|517.44|521.33|517.33|521.45|517.45|521.28|517.28|21
1615987990000|2021-03-17 13:33:10|521.35|517.35|521.37|517.37|521.44|517.44|521.32|517.32|19
1615988000000|2021-03-17 13:33:20|521.38|517.38|521.35|517.35|521.39|517.39|521.28|517.28|21
1615988010000|2021-03-17 13:33:30|521.31|517.31|521.42|517.42|521.42|517.42|521.31|517.31|18
1615988020000|2021-03-17 13:33:40|521.4|517.4|521.46|517.46|521.46|517.46|521.24|517.24|22
1615988030000|2021-03-17 13:33:50|521.47|517.47|521.4|517.4|521.47|517.47|521.34|517.34|17
1615988040000|2021-03-17 13:34:00|521.39|517.39|521.34|517.34|521.4|517.4|521.28|517.28|22
1615988050000|2021-03-17 13:34:10|521.33|517.33|521.23|517.23|521.34|517.34|521.23|517.23|17
1615988060000|2021-03-17 13:34:20|521.22|517.22|521.26|517.26|521.38|517.38|521.21|517.21|21
1615988070000|2021-03-17 13:34:30|521.28|517.28|521.24|517.24|521.29|517.29|521.24|517.24|11
1615988080000|2021-03-17 13:34:40|521.26|517.26|521.06|517.06|521.28|517.28|521.06|517.06|17
1615988090000|2021-03-17 13:34:50|521.05|517.05|521.07|517.07|521.14|517.14|521.05|517.05|19
1615988100000|2021-03-17 13:35:00|521.06|517.06|521.06|517.06|521.12|517.12|521|517|20
1615988110000|2021-03-17 13:35:10|521.05|517.05|521.22|517.22|521.28|517.28|521.05|517.05|23
1615988120000|2021-03-17 13:35:20|521.21|517.21|521.29|517.29|521.45|517.45|521.17|517.17|27
1615988130000|2021-03-17 13:35:30|521.28|517.28|521.27|517.27|521.43|517.43|521.26|517.26|20
1615988140000|2021-03-17 13:35:40|521.29|517.29|521.26|517.26|521.29|517.29|521.23|517.23|15
1615988150000|2021-03-17 13:35:50|521.27|517.27|521.29|517.29|521.29|517.29|521.26|517.26|15
1615988160000|2021-03-17 13:36:00|521.3|517.3|521.29|517.29|521.31|517.31|521.24|517.24|15
1615988170000|2021-03-17 13:36:10|521.3|517.3|521.28|517.28|521.3|517.3|521.26|517.26|12
1615988180000|2021-03-17 13:36:20|521.27|517.27|521.27|517.27|521.29|517.29|521.24|517.24|14
1615988190000|2021-03-17 13:36:30|521.28|517.28|521.59|517.59|521.64|517.64|521.28|517.28|21
1615988200000|2021-03-17 13:36:40|521.52|517.52|521.53|517.53|521.62|517.62|521.47|517.47|21
1615988210000|2021-03-17 13:36:50|521.58|517.58|521.54|517.54|521.62|517.62|521.53|517.53|18
1615988220000|2021-03-17 13:37:00|521.55|517.55|521.53|517.53|521.61|517.61|521.52|517.52|15
1615988230000|2021-03-17 13:37:10|521.57|517.57|521.42|517.42|521.57|517.57|521.32|517.32|18
1615988240000|2021-03-17 13:37:20|521.44|517.44|521.49|517.49|521.56|517.56|521.44|517.44|18
1615988250000|2021-03-17 13:37:30|521.48|517.48|521.54|517.54|521.56|517.56|521.45|517.45|12
1615988260000|2021-03-17 13:37:40|521.55|517.55|521.59|517.59|521.59|517.59|521.53|517.53|16
1615988270000|2021-03-17 13:37:50|521.62|517.62|521.54|517.54|521.62|517.62|521.5|517.5|17
1615988280000|2021-03-17 13:38:00|521.53|517.53|521.41|517.41|521.53|517.53|521.33|517.33|18
1615988290000|2021-03-17 13:38:10|521.42|517.42|521.31|517.31|521.42|517.42|521.29|517.29|18
1615988300000|2021-03-17 13:38:20|521.3|517.3|521.27|517.27|521.34|517.34|521.27|517.27|17
1615988310000|2021-03-17 13:38:30|521.26|517.26|521.23|517.23|521.27|517.27|521.2|517.2|16
1615988320000|2021-03-17 13:38:40|521.22|517.22|521.17|517.17|521.23|517.23|521.1|517.1|18
1615988330000|2021-03-17 13:38:50|521.18|517.18|520.82|516.82|521.18|517.18|520.79|516.79|25
1615988340000|2021-03-17 13:39:00|520.85|516.85|520.82|516.82|520.9|516.9|520.82|516.82|23
1615988350000|2021-03-17 13:39:10|520.87|516.87|520.87|516.87|520.88|516.88|520.82|516.82|15
1615988360000|2021-03-17 13:39:20|520.85|516.85|520.83|516.83|520.86|516.86|520.77|516.77|15
1615988370000|2021-03-17 13:39:30|520.87|516.87|520.92|516.92|521.01|517.01|520.87|516.87|18
1615988380000|2021-03-17 13:39:40|520.93|516.93|520.85|516.85|520.93|516.93|520.84|516.84|12
1615988390000|2021-03-17 13:39:50|520.84|516.84|520.92|516.92|520.95|516.95|520.71|516.71|21
1615988400000|2021-03-17 13:40:00|520.89|516.89|520.77|516.77|520.93|516.93|520.77|516.77|24
1615988410000|2021-03-17 13:40:10|520.78|516.78|520.83|516.83|521.01|517.01|520.78|516.78|23
1615988420000|2021-03-17 13:40:20|520.82|516.82|520.89|516.89|520.94|516.94|520.82|516.82|20
1615988430000|2021-03-17 13:40:30|520.88|516.88|520.86|516.86|520.89|516.89|520.83|516.83|13
1615988440000|2021-03-17 13:40:40|520.84|516.84|520.62|516.62|520.9|516.9|520.57|516.57|18
1615988450000|2021-03-17 13:40:50|520.59|516.59|520.68|516.68|520.8|516.8|520.54|516.54|17
1615988460000|2021-03-17 13:41:00|520.7|516.7|520.63|516.63|520.71|516.71|520.63|516.63|19
1615988470000|2021-03-17 13:41:10|520.66|516.66|520.63|516.63|520.68|516.68|520.59|516.59|18
1615988480000|2021-03-17 13:41:20|520.67|516.67|520.73|516.73|520.8|516.8|520.67|516.67|14
1615988490000|2021-03-17 13:41:30|520.71|516.71|520.66|516.66|520.72|516.72|520.66|516.66|15
1615988500000|2021-03-17 13:41:40|520.65|516.65|520.67|516.67|520.69|516.69|520.64|516.64|9
1615988510000|2021-03-17 13:41:50|520.66|516.66|520.6|516.6|520.67|516.67|520.6|516.6|17
1615988520000|2021-03-17 13:42:00|520.59|516.59|520.66|516.66|520.69|516.69|520.59|516.59|12
1615988530000|2021-03-17 13:42:10|520.65|516.65|520.52|516.52|520.68|516.68|520.52|516.52|18
1615988540000|2021-03-17 13:42:20|520.54|516.54|520.63|516.63|520.64|516.64|520.54|516.54|18
1615988550000|2021-03-17 13:42:30|520.6|516.6|520.61|516.61|520.63|516.63|520.57|516.57|11
1615988560000|2021-03-17 13:42:40|520.57|516.57|520.57|516.57|520.57|516.57|520.53|516.53|6
1615988570000|2021-03-17 13:42:50|520.63|516.63|520.62|516.62|520.72|516.72|520.52|516.52|13
1615988580000|2021-03-17 13:43:00|520.6|516.6|520.32|516.32|520.6|516.6|520.28|516.28|17
1615988590000|2021-03-17 13:43:10|520.31|516.31|520.43|516.43|520.43|516.43|520.31|516.31|16
1615988600000|2021-03-17 13:43:20|520.42|516.42|520.4|516.4|520.42|516.42|520.31|516.31|18
1615988610000|2021-03-17 13:43:30|520.41|516.41|520.37|516.37|520.41|516.41|520.33|516.33|15
1615988620000|2021-03-17 13:43:40|520.39|516.39|520.4|516.4|520.41|516.41|520.26|516.26|21
1615988630000|2021-03-17 13:43:50|520.39|516.39|520.38|516.38|520.42|516.42|520.37|516.37|15
1615988640000|2021-03-17 13:44:00|520.4|516.4|520.35|516.35|520.44|516.44|520.33|516.33|17
1615988650000|2021-03-17 13:44:10|520.32|516.32|520.45|516.45|520.56|516.56|520.32|516.32|16
1615988660000|2021-03-17 13:44:20|520.42|516.42|520.26|516.26|520.48|516.48|520.24|516.24|21
1615988670000|2021-03-17 13:44:30|520.27|516.27|520.29|516.29|520.3|516.3|520.26|516.26|17
1615988680000|2021-03-17 13:44:40|520.27|516.27|520.3|516.3|520.31|516.31|520.26|516.26|13
1615988690000|2021-03-17 13:44:50|520.31|516.31|520.51|516.51|520.55|516.55|520.3|516.3|19
1615988700000|2021-03-17 13:45:00|520.49|516.49|520.5|516.5|520.52|516.52|520.47|516.47|9
1615988710000|2021-03-17 13:45:10|520.51|516.51|520.52|516.52|520.52|516.52|520.49|516.49|9
1615988720000|2021-03-17 13:45:20|520.51|516.51|520.36|516.36|520.51|516.51|520.22|516.22|18
1615988730000|2021-03-17 13:45:30|520.31|516.31|520.35|516.35|520.41|516.41|520.29|516.29|16
1615988740000|2021-03-17 13:45:40|520.38|516.38|520.38|516.38|520.5|516.5|520.34|516.34|18
1615988750000|2021-03-17 13:45:50|520.37|516.37|520.41|516.41|520.41|516.41|520.37|516.37|8
1615988760000|2021-03-17 13:46:00|520.39|516.39|520.12|516.12|520.4|516.4|520.12|516.12|15
1615988770000|2021-03-17 13:46:10|520.2|516.2|519.91|515.91|520.2|516.2|519.86|515.86|26
1615988780000|2021-03-17 13:46:20|519.89|515.89|519.66|515.66|520.13|516.13|519.6|515.6|21
1615988790000|2021-03-17 13:46:30|519.61|515.61|519.69|515.69|519.69|515.69|519.48|515.48|21
1615988800000|2021-03-17 13:46:40|519.76|515.76|519.74|515.74|519.76|515.76|519.53|515.53|22
1615988810000|2021-03-17 13:46:50|519.83|515.83|519.65|515.65|519.96|515.96|519.65|515.65|19
1615988820000|2021-03-17 13:47:00|519.56|515.56|519.71|515.71|519.71|515.71|519.55|515.55|17
1615988830000|2021-03-17 13:47:10|519.7|515.7|519.69|515.69|519.74|515.74|519.61|515.61|21
1615988840000|2021-03-17 13:47:20|519.66|515.66|519.31|515.31|519.69|515.69|519.27|515.27|24
1615988850000|2021-03-17 13:47:30|519.34|515.34|519.26|515.26|519.52|515.52|519.26|515.26|19
1615988860000|2021-03-17 13:47:40|519.23|515.23|518.94|514.94|519.24|515.24|518.94|514.94|12
1615988870000|2021-03-17 13:47:50|518.92|514.92|518.85|514.85|518.92|514.92|518.7|514.7|22
1615988880000|2021-03-17 13:48:00|518.84|514.84|518.67|514.67|518.84|514.84|518.67|514.67|8
1615988890000|2021-03-17 13:48:10|518.68|514.68|518.64|514.64|518.89|514.89|518.5|514.5|21
1615988900000|2021-03-17 13:48:20|518.61|514.61|518.94|514.94|518.97|514.97|518.61|514.61|25
1615988910000|2021-03-17 13:48:30|518.95|514.95|518.92|514.92|518.96|514.96|518.88|514.88|17
1615988920000|2021-03-17 13:48:40|518.94|514.94|519.02|515.02|519.09|515.09|518.94|514.94|10
1615988930000|2021-03-17 13:48:50|519.01|515.01|519.03|515.03|519.06|515.06|518.95|514.95|22
1615988940000|2021-03-17 13:49:00|519.02|515.02|519.06|515.06|519.23|515.23|518.94|514.94|19
1615988950000|2021-03-17 13:49:10|519.05|515.05|519.24|515.24|519.28|515.28|519.02|515.02|19
1615988960000|2021-03-17 13:49:20|519.29|515.29|519.28|515.28|519.31|515.31|519.27|515.27|10
1615988970000|2021-03-17 13:49:30|519.3|515.3|519.33|515.33|519.39|515.39|519.3|515.3|11
1615988980000|2021-03-17 13:49:40|519.34|515.34|519.22|515.22|519.34|515.34|519.22|515.22|11
1615988990000|2021-03-17 13:49:50|519.09|515.09|519.15|515.15|519.21|515.21|519.06|515.06|15
1615989000000|2021-03-17 13:50:00|519.13|515.13|518.94|514.94|519.13|515.13|518.92|514.92|15
1615989010000|2021-03-17 13:50:10|518.95|514.95|519.22|515.22|519.22|515.22|518.95|514.95|20
1615989020000|2021-03-17 13:50:20|519.24|515.24|519.37|515.37|519.4|515.4|519.22|515.22|19
1615989030000|2021-03-17 13:50:30|519.36|515.36|519.56|515.56|519.6|515.6|519.32|515.32|17
1615989040000|2021-03-17 13:50:40|519.54|515.54|519.68|515.68|519.68|515.68|519.54|515.54|18
1615989050000|2021-03-17 13:50:50|519.72|515.72|519.7|515.7|519.82|515.82|519.69|515.69|16
1615989060000|2021-03-17 13:51:00|519.9|515.9|519.93|515.93|519.96|515.96|519.77|515.77|19
1615989070000|2021-03-17 13:51:10|519.94|515.94|519.93|515.93|519.98|515.98|519.89|515.89|14
1615989080000|2021-03-17 13:51:20|520|516|519.45|515.45|520.07|516.07|519.35|515.35|21
1615989090000|2021-03-17 13:51:30|519.05|515.05|519.07|515.07|519.18|515.18|518.96|514.96|27
1615989100000|2021-03-17 13:51:40|519.08|515.08|518.83|514.83|519.2|515.2|518.71|514.71|27
1615989110000|2021-03-17 13:51:50|518.81|514.81|518.77|514.77|518.98|514.98|518.77|514.77|16
1615989120000|2021-03-17 13:52:00|518.84|514.84|518.77|514.77|519.1|515.1|518.7|514.7|22
1615989130000|2021-03-17 13:52:10|518.73|514.73|518.76|514.76|518.98|514.98|518.73|514.73|21
1615989140000|2021-03-17 13:52:20|518.85|514.85|519.04|515.04|519.06|515.06|518.85|514.85|21
1615989150000|2021-03-17 13:52:30|519.05|515.05|519.31|515.31|519.31|515.31|519.04|515.04|22
1615989160000|2021-03-17 13:52:40|519.3|515.3|519.48|515.48|519.56|515.56|519.28|515.28|24
1615989170000|2021-03-17 13:52:50|519.43|515.43|519.48|515.48|519.51|515.51|519.34|515.34|22
1615989180000|2021-03-17 13:53:00|519.49|515.49|519.48|515.48|519.53|515.53|519.43|515.43|14
1615989190000|2021-03-17 13:53:10|519.46|515.46|519.57|515.57|519.76|515.76|519.41|515.41|18
1615989200000|2021-03-17 13:53:20|519.53|515.53|519.34|515.34|519.6|515.6|519.34|515.34|19
1615989210000|2021-03-17 13:53:30|519.43|515.43|519.45|515.45|519.47|515.47|519.37|515.37|20
1615989220000|2021-03-17 13:53:40|519.43|515.43|519.61|515.61|519.65|515.65|519.43|515.43|23
1615989230000|2021-03-17 13:53:50|519.62|515.62|519.99|515.99|519.99|515.99|519.61|515.61|22
1615989240000|2021-03-17 13:54:00|520.03|516.03|520.31|516.31|520.37|516.37|520.03|516.03|21
1615989250000|2021-03-17 13:54:10|520.32|516.32|520.47|516.47|520.47|516.47|520.13|516.13|20
1615989260000|2021-03-17 13:54:20|520.48|516.48|520.48|516.48|520.48|516.48|520.36|516.36|21
1615989270000|2021-03-17 13:54:30|520.47|516.47|520.46|516.46|520.49|516.49|520.43|516.43|12
1615989280000|2021-03-17 13:54:40|520.45|516.45|520.41|516.41|520.46|516.46|520.24|516.24|21
1615989290000|2021-03-17 13:54:50|520.42|516.42|520.34|516.34|520.45|516.45|520.32|516.32|21
1615989300000|2021-03-17 13:55:00|520.35|516.35|520.42|516.42|520.49|516.49|520.33|516.33|21
1615989310000|2021-03-17 13:55:10|520.46|516.46|520.41|516.41|520.46|516.46|520.39|516.39|17
1615989320000|2021-03-17 13:55:20|520.37|516.37|520.49|516.49|520.49|516.49|520.37|516.37|20
1615989330000|2021-03-17 13:55:30|520.46|516.46|520.65|516.65|520.73|516.73|520.45|516.45|17
1615989340000|2021-03-17 13:55:40|520.73|516.73|521.03|517.03|521.03|517.03|520.73|516.73|14
1615989350000|2021-03-17 13:55:50|520.97|516.97|520.94|516.94|520.97|516.97|520.78|516.78|17
1615989360000|2021-03-17 13:56:00|520.95|516.95|520.9|516.9|520.95|516.95|520.87|516.87|16
1615989370000|2021-03-17 13:56:10|520.89|516.89|520.97|516.97|520.97|516.97|520.86|516.86|19
1615989380000|2021-03-17 13:56:20|520.96|516.96|520.96|516.96|520.98|516.98|520.93|516.93|15
1615989390000|2021-03-17 13:56:30|520.94|516.94|521.05|517.05|521.06|517.06|520.94|516.94|11
1615989400000|2021-03-17 13:56:40|521.06|517.06|521.11|517.11|521.11|517.11|521.01|517.01|12
1615989410000|2021-03-17 13:56:50|521.15|517.15|521.46|517.46|521.46|517.46|521.03|517.03|14
1615989420000|2021-03-17 13:57:00|521.47|517.47|521.42|517.42|521.63|517.63|521.37|517.37|25
1615989430000|2021-03-17 13:57:10|521.44|517.44|521.86|517.86|522.06|518.06|521.44|517.44|21
1615989440000|2021-03-17 13:57:20|521.85|517.85|521.55|517.55|521.94|517.94|521.55|517.55|24
1615989450000|2021-03-17 13:57:30|521.54|517.54|521.7|517.7|521.71|517.71|521.53|517.53|10
1615989460000|2021-03-17 13:57:40|521.71|517.71|521.76|517.76|521.77|517.77|521.63|517.63|16
1615989470000|2021-03-17 13:57:50|521.75|517.75|521.58|517.58|521.79|517.79|521.5|517.5|27
1615989480000|2021-03-17 13:58:00|521.57|517.57|521.5|517.5|521.77|517.77|521.47|517.47|25
1615989490000|2021-03-17 13:58:10|521.49|517.49|521.56|517.56|521.59|517.59|521.47|517.47|18
1615989500000|2021-03-17 13:58:20|521.48|517.48|521.58|517.58|521.66|517.66|521.45|517.45|24
1615989510000|2021-03-17 13:58:30|521.57|517.57|521.62|517.62|521.64|517.64|521.56|517.56|14
1615989520000|2021-03-17 13:58:40|521.61|517.61|521.37|517.37|521.61|517.61|521.37|517.37|18
1615989530000|2021-03-17 13:58:50|521.36|517.36|521.27|517.27|521.36|517.36|521.27|517.27|12
1615989540000|2021-03-17 13:59:00|521.28|517.28|521.24|517.24|521.29|517.29|521.21|517.21|18
1615989550000|2021-03-17 13:59:10|521.25|517.25|521.12|517.12|521.25|517.25|521.12|517.12|10
1615989560000|2021-03-17 13:59:20|521.23|517.23|521.24|517.24|521.24|517.24|521.11|517.11|13
1615989570000|2021-03-17 13:59:30|521.19|517.19|521.26|517.26|521.34|517.34|521.19|517.19|20
1615989580000|2021-03-17 13:59:40|521.21|517.21|521.16|517.16|521.27|517.27|521.15|517.15|18
1615989590000|2021-03-17 13:59:50|521.17|517.17|520.99|516.99|521.23|517.23|520.99|516.99|23
1615989600000|2021-03-17 14:00:00|521.01|517.01|521.14|517.14|521.25|517.25|521.01|517.01|24
1615989610000|2021-03-17 14:00:10|521.16|517.16|521.1|517.1|521.17|517.17|521.08|517.08|20
1615989620000|2021-03-17 14:00:20|521.09|517.09|521.11|517.11|521.12|517.12|521.08|517.08|17
1615989630000|2021-03-17 14:00:30|521.1|517.1|521.18|517.18|521.18|517.18|521.1|517.1|13
1615989640000|2021-03-17 14:00:40|521.13|517.13|521.33|517.33|521.33|517.33|521.08|517.08|20
1615989650000|2021-03-17 14:00:50|521.25|517.25|521.22|517.22|521.28|517.28|521.17|517.17|17
1615989660000|2021-03-17 14:01:00|521.19|517.19|521.11|517.11|521.19|517.19|521.08|517.08|18
1615989670000|2021-03-17 14:01:10|521.09|517.09|521.05|517.05|521.11|517.11|521.01|517.01|18
1615989680000|2021-03-17 14:01:20|521.03|517.03|521.01|517.01|521.19|517.19|520.87|516.87|20
1615989690000|2021-03-17 14:01:30|521|517|520.88|516.88|521.04|517.04|520.88|516.88|21
1615989700000|2021-03-17 14:01:40|520.9|516.9|520.7|516.7|520.9|516.9|520.63|516.63|19
1615989710000|2021-03-17 14:01:50|520.74|516.74|520.74|516.74|520.76|516.76|520.61|516.61|12
1615989720000|2021-03-17 14:02:00|520.71|516.71|520.77|516.77|520.88|516.88|520.68|516.68|20
1615989730000|2021-03-17 14:02:10|520.75|516.75|520.44|516.44|520.79|516.79|520.43|516.43|23
1615989740000|2021-03-17 14:02:20|520.43|516.43|520.43|516.43|520.49|516.49|520.3|516.3|19
1615989750000|2021-03-17 14:02:30|520.44|516.44|520.34|516.34|520.44|516.44|520.34|516.34|8
1615989760000|2021-03-17 14:02:40|520.33|516.33|519.89|515.89|520.33|516.33|519.89|515.89|18
1615989770000|2021-03-17 14:02:50|519.91|515.91|520.13|516.13|520.16|516.16|519.91|515.91|21
1615989780000|2021-03-17 14:03:00|520.11|516.11|520.13|516.13|520.16|516.16|520.1|516.1|25
1615989790000|2021-03-17 14:03:10|520.12|516.12|519.93|515.93|520.13|516.13|519.92|515.92|20
1615989800000|2021-03-17 14:03:20|519.95|515.95|519.97|515.97|519.98|515.98|519.92|515.92|18
1615989810000|2021-03-17 14:03:30|519.96|515.96|520.05|516.05|520.05|516.05|519.92|515.92|15
1615989820000|2021-03-17 14:03:40|520.07|516.07|519.92|515.92|520.08|516.08|519.84|515.84|20
1615989830000|2021-03-17 14:03:50|519.91|515.91|520.05|516.05|520.06|516.06|519.9|515.9|17
1615989840000|2021-03-17 14:04:00|520.08|516.08|520.11|516.11|520.12|516.12|520.07|516.07|17
1615989850000|2021-03-17 14:04:10|520.1|516.1|520.1|516.1|520.11|516.11|520.05|516.05|14
1615989860000|2021-03-17 14:04:20|520.07|516.07|520.1|516.1|520.1|516.1|520.07|516.07|11
1615989870000|2021-03-17 14:04:30|520.11|516.11|520.09|516.09|520.12|516.12|519.97|515.97|15
1615989880000|2021-03-17 14:04:40|520.11|516.11|520.07|516.07|520.11|516.11|519.93|515.93|19
1615989890000|2021-03-17 14:04:50|520.08|516.08|520.03|516.03|520.09|516.09|520|516|18
1615989900000|2021-03-17 14:05:00|520|516|519.93|515.93|520.03|516.03|519.89|515.89|17
1615989910000|2021-03-17 14:05:10|519.86|515.86|519.83|515.83|519.87|515.87|519.8|515.8|23
1615989920000|2021-03-17 14:05:20|519.84|515.84|519.73|515.73|519.84|515.84|519.72|515.72|21
1615989930000|2021-03-17 14:05:30|519.71|515.71|519.52|515.52|519.71|515.71|519.45|515.45|30
1615989940000|2021-03-17 14:05:40|519.54|515.54|519.23|515.23|519.54|515.54|519.12|515.12|29
1615989950000|2021-03-17 14:05:50|519.22|515.22|519.14|515.14|519.24|515.24|519.02|515.02|20
1615989960000|2021-03-17 14:06:00|519.07|515.07|519.25|515.25|519.26|515.26|519.07|515.07|23
1615989970000|2021-03-17 14:06:10|519.29|515.29|518.99|514.99|519.29|515.29|518.95|514.95|31
1615989980000|2021-03-17 14:06:20|518.98|514.98|518.85|514.85|518.98|514.98|518.85|514.85|18
1615989990000|2021-03-17 14:06:30|518.83|514.83|518.75|514.75|518.86|514.86|518.72|514.72|14
1615990000000|2021-03-17 14:06:40|518.74|514.74|518.83|514.83|518.83|514.83|518.74|514.74|25
1615990010000|2021-03-17 14:06:50|518.84|514.84|518.66|514.66|518.95|514.95|518.66|514.66|24
1615990020000|2021-03-17 14:07:00|518.71|514.71|518.62|514.62|518.71|514.71|518.52|514.52|28
1615990030000|2021-03-17 14:07:10|518.6|514.6|518.78|514.78|518.8|514.8|518.6|514.6|18
1615990040000|2021-03-17 14:07:20|518.73|514.73|518.67|514.67|518.79|514.79|518.66|514.66|14
1615990050000|2021-03-17 14:07:30|518.61|514.61|518.71|514.71|518.71|514.71|518.61|514.61|11
1615990060000|2021-03-17 14:07:40|518.69|514.69|518.81|514.81|518.81|514.81|518.61|514.61|14
1615990070000|2021-03-17 14:07:50|518.87|514.87|518.74|514.74|518.89|514.89|518.64|514.64|23
1615990080000|2021-03-17 14:08:00|518.72|514.72|518.95|514.95|518.95|514.95|518.64|514.64|24
1615990090000|2021-03-17 14:08:10|518.94|514.94|518.82|514.82|519.04|515.04|518.81|514.81|25
1615990100000|2021-03-17 14:08:20|518.8|514.8|518.78|514.78|518.83|514.83|518.68|514.68|28
1615990110000|2021-03-17 14:08:30|518.79|514.79|518.89|514.89|518.96|514.96|518.79|514.79|19
1615990120000|2021-03-17 14:08:40|518.88|514.88|518.82|514.82|518.88|514.88|518.74|514.74|23
1615990130000|2021-03-17 14:08:50|518.84|514.84|518.83|514.83|518.85|514.85|518.78|514.78|18
1615990140000|2021-03-17 14:09:00|518.84|514.84|518.8|514.8|518.85|514.85|518.75|514.75|7
1615990150000|2021-03-17 14:09:10|518.81|514.81|518.65|514.65|518.83|514.83|518.62|514.62|20
1615990160000|2021-03-17 14:09:20|518.64|514.64|518.7|514.7|518.87|514.87|518.59|514.59|23
1615990170000|2021-03-17 14:09:30|518.71|514.71|518.75|514.75|518.82|514.82|518.67|514.67|20
1615990180000|2021-03-17 14:09:40|518.76|514.76|518.86|514.86|518.86|514.86|518.71|514.71|15
1615990190000|2021-03-17 14:09:50|518.88|514.88|518.87|514.87|518.88|514.88|518.84|514.84|14
1615990200000|2021-03-17 14:10:00|518.85|514.85|518.73|514.73|518.86|514.86|518.71|514.71|17
1615990210000|2021-03-17 14:10:10|518.74|514.74|518.69|514.69|518.74|514.74|518.69|514.69|18
1615990220000|2021-03-17 14:10:20|518.68|514.68|518.54|514.54|518.72|514.72|518.5|514.5|18
1615990230000|2021-03-17 14:10:30|518.56|514.56|518.58|514.58|518.64|514.64|518.56|514.56|25
1615990240000|2021-03-17 14:10:40|518.57|514.57|518.6|514.6|518.79|514.79|518.57|514.57|29
1615990250000|2021-03-17 14:10:50|518.61|514.61|518.49|514.49|518.63|514.63|518.49|514.49|23
1615990260000|2021-03-17 14:11:00|518.5|514.5|518.52|514.52|518.54|514.54|518.43|514.43|22
1615990270000|2021-03-17 14:11:10|518.49|514.49|518.45|514.45|518.6|514.6|518.45|514.45|25
1615990280000|2021-03-17 14:11:20|518.46|514.46|518.51|514.51|518.53|514.53|518.45|514.45|17
1615990290000|2021-03-17 14:11:30|518.5|514.5|518.49|514.49|518.55|514.55|518.47|514.47|23
1615990300000|2021-03-17 14:11:40|518.48|514.48|518.51|514.51|518.51|514.51|518.47|514.47|14
1615990310000|2021-03-17 14:11:50|518.5|514.5|518.51|514.51|518.56|514.56|518.49|514.49|13
1615990320000|2021-03-17 14:12:00|518.5|514.5|518.49|514.49|518.5|514.5|518.42|514.42|22
1615990330000|2021-03-17 14:12:10|518.51|514.51|518.43|514.43|518.51|514.51|518.43|514.43|18
1615990340000|2021-03-17 14:12:20|518.42|514.42|518.45|514.45|518.45|514.45|518.41|514.41|9
1615990350000|2021-03-17 14:12:30|518.44|514.44|518.46|514.46|518.46|514.46|518.44|514.44|2
1615990360000|2021-03-17 14:12:40|518.43|514.43|518.43|514.43|518.44|514.44|518.43|514.43|5
1615990370000|2021-03-17 14:12:50|518.44|514.44|518.5|514.5|518.5|514.5|518.44|514.44|2
1615990380000|2021-03-17 14:13:00|518.49|514.49|518.43|514.43|518.49|514.49|518.42|514.42|14
1615990390000|2021-03-17 14:13:10|518.47|514.47|518.34|514.34|518.48|514.48|518.31|514.31|26
1615990400000|2021-03-17 14:13:20|518.33|514.33|518.25|514.25|518.35|514.35|518.2|514.2|18
1615990410000|2021-03-17 14:13:30|518.24|514.24|518.25|514.25|518.39|514.39|518.24|514.24|24
1615990420000|2021-03-17 14:13:40|518.26|514.26|518.22|514.22|518.28|514.28|518.21|514.21|10
1615990430000|2021-03-17 14:13:50|518.21|514.21|518.2|514.2|518.21|514.21|518.13|514.13|13
1615990440000|2021-03-17 14:14:00|518.19|514.19|518.15|514.15|518.33|514.33|518.15|514.15|14
1615990450000|2021-03-17 14:14:10|518.16|514.16|518.18|514.18|518.22|514.22|518.13|514.13|21
1615990460000|2021-03-17 14:14:20|518.17|514.17|518.18|514.18|518.2|514.2|518.16|514.16|12
1615990470000|2021-03-17 14:14:30|518.2|514.2|518.18|514.18|518.2|514.2|518.12|514.12|13
1615990480000|2021-03-17 14:14:40|518.24|514.24|518.12|514.12|518.24|514.24|518.04|514.04|24
1615990490000|2021-03-17 14:14:50|518.15|514.15|518.14|514.14|518.18|514.18|518.11|514.11|15
1615990500000|2021-03-17 14:15:00|518.13|514.13|518.16|514.16|518.17|514.17|518.13|514.13|17
1615990510000|2021-03-17 14:15:10|518.15|514.15|518.1|514.1|518.16|514.16|518.09|514.09|12
1615990520000|2021-03-17 14:15:20|518.08|514.08|518.09|514.09|518.11|514.11|518.07|514.07|10
1615990530000|2021-03-17 14:15:30|518.11|514.11|517.87|513.87|518.12|514.12|517.85|513.85|29
1615990540000|2021-03-17 14:15:40|517.89|513.89|518.01|514.01|518.08|514.08|517.88|513.88|20
1615990550000|2021-03-17 14:15:50|518.02|514.02|518.11|514.11|518.16|514.16|518.02|514.02|26
1615990560000|2021-03-17 14:16:00|518.1|514.1|518.54|514.54|518.55|514.55|518.08|514.08|18
1615990570000|2021-03-17 14:16:10|518.53|514.53|518.61|514.61|518.72|514.72|518.49|514.49|26
1615990580000|2021-03-17 14:16:20|518.62|514.62|518.63|514.63|518.66|514.66|518.59|514.59|18
1615990590000|2021-03-17 14:16:30|518.64|514.64|518.62|514.62|518.67|514.67|518.45|514.45|23
1615990600000|2021-03-17 14:16:40|518.61|514.61|518.6|514.6|518.66|514.66|518.58|514.58|25
1615990610000|2021-03-17 14:16:50|518.59|514.59|518.49|514.49|518.61|514.61|518.48|514.48|20
1615990620000|2021-03-17 14:17:00|518.52|514.52|518.44|514.44|518.52|514.52|518.42|514.42|18
1615990630000|2021-03-17 14:17:10|518.45|514.45|518.57|514.57|518.59|514.59|518.31|514.31|26
1615990640000|2021-03-17 14:17:20|518.58|514.58|518.6|514.6|518.74|514.74|518.47|514.47|32
1615990650000|2021-03-17 14:17:30|518.55|514.55|518.74|514.74|518.75|514.75|518.48|514.48|28
1615990660000|2021-03-17 14:17:40|518.69|514.69|518.48|514.48|518.69|514.69|518.48|514.48|25
1615990670000|2021-03-17 14:17:50|518.47|514.47|518.51|514.51|518.51|514.51|518.46|514.46|19
1615990680000|2021-03-17 14:18:00|518.52|514.52|518.42|514.42|518.54|514.54|518.38|514.38|22
1615990690000|2021-03-17 14:18:10|518.41|514.41|518.42|514.42|518.42|514.42|518.4|514.4|6
1615990700000|2021-03-17 14:18:20|518.43|514.43|518.56|514.56|518.56|514.56|518.42|514.42|11
1615990710000|2021-03-17 14:18:30|518.55|514.55|518.56|514.56|518.56|514.56|518.55|514.55|10
1615990720000|2021-03-17 14:18:40|518.57|514.57|518.6|514.6|518.6|514.6|518.56|514.56|7
1615990730000|2021-03-17 14:18:50|518.59|514.59|518.61|514.61|518.61|514.61|518.58|514.58|14
1615990740000|2021-03-17 14:19:00|518.62|514.62|519.25|515.25|519.25|515.25|518.61|514.61|23
1615990750000|2021-03-17 14:19:10|519.26|515.26|519.18|515.18|519.26|515.26|519.13|515.13|16
1615990760000|2021-03-17 14:19:20|519.26|515.26|519.18|515.18|519.26|515.26|519.15|515.15|23
1615990770000|2021-03-17 14:19:30|519.17|515.17|519.06|515.06|519.2|515.2|519.02|515.02|25
1615990780000|2021-03-17 14:19:40|519.09|515.09|519.12|515.12|519.14|515.14|519.03|515.03|21
1615990790000|2021-03-17 14:19:50|519.11|515.11|519.12|515.12|519.15|515.15|519.1|515.1|18
1615990800000|2021-03-17 14:20:00|519.13|515.13|519.15|515.15|519.17|515.17|519.11|515.11|24
1615990810000|2021-03-17 14:20:10|519.18|515.18|519.18|515.18|519.2|515.2|519.13|515.13|23
1615990820000|2021-03-17 14:20:20|519.19|515.19|519.18|515.18|519.19|515.19|519.15|515.15|21
1615990830000|2021-03-17 14:20:30|519.16|515.16|519.14|515.14|519.21|515.21|519.13|515.13|23
1615990840000|2021-03-17 14:20:40|519.13|515.13|519.25|515.25|519.27|515.27|519.13|515.13|19
1615990850000|2021-03-17 14:20:50|519.17|515.17|519.02|515.02|519.19|515.19|519.02|515.02|29
1615990860000|2021-03-17 14:21:00|519.03|515.03|518.92|514.92|519.08|515.08|518.92|514.92|19
1615990870000|2021-03-17 14:21:10|518.93|514.93|518.94|514.94|518.94|514.94|518.8|514.8|22
1615990880000|2021-03-17 14:21:20|518.93|514.93|518.51|514.51|518.95|514.95|518.51|514.51|22
1615990890000|2021-03-17 14:21:30|518.54|514.54|518.57|514.57|518.64|514.64|518.52|514.52|20
1615990900000|2021-03-17 14:21:40|518.58|514.58|518.45|514.45|518.62|514.62|518.45|514.45|23
1615990910000|2021-03-17 14:21:50|518.52|514.52|518.29|514.29|518.6|514.6|518.27|514.27|20
1615990920000|2021-03-17 14:22:00|518.28|514.28|518.32|514.32|518.46|514.46|518.28|514.28|29
1615990930000|2021-03-17 14:22:10|518.34|514.34|518.4|514.4|518.49|514.49|518.34|514.34|28
1615990940000|2021-03-17 14:22:20|518.41|514.41|518.22|514.22|518.42|514.42|518.22|514.22|24
1615990950000|2021-03-17 14:22:30|518.21|514.21|518.31|514.31|518.31|514.31|518.21|514.21|17
1615990960000|2021-03-17 14:22:40|518.3|514.3|518.29|514.29|518.54|514.54|518.25|514.25|32
1615990970000|2021-03-17 14:22:50|518.31|514.31|518.25|514.25|518.31|514.31|518.18|514.18|28
1615990980000|2021-03-17 14:23:00|518.24|514.24|518.77|514.77|518.77|514.77|518.24|514.24|22
1615990990000|2021-03-17 14:23:10|518.73|514.73|518.86|514.86|518.86|514.86|518.73|514.73|23
1615991000000|2021-03-17 14:23:20|518.87|514.87|518.98|514.98|518.98|514.98|518.81|514.81|23
1615991010000|2021-03-17 14:23:30|518.97|514.97|519.25|515.25|519.25|515.25|518.95|514.95|27
1615991020000|2021-03-17 14:23:40|519.26|515.26|519.24|515.24|519.32|515.32|519.22|515.22|22
1615991030000|2021-03-17 14:23:50|519.22|515.22|519.22|515.22|519.24|515.24|519.17|515.17|17
1615991040000|2021-03-17 14:24:00|519.26|515.26|519.38|515.38|519.41|515.41|519.25|515.25|23
1615991050000|2021-03-17 14:24:10|519.41|515.41|519.44|515.44|519.44|515.44|519.34|515.34|20
1615991060000|2021-03-17 14:24:20|519.45|515.45|519.53|515.53|519.58|515.58|519.44|515.44|19
1615991070000|2021-03-17 14:24:30|519.49|515.49|519.43|515.43|519.62|515.62|519.43|515.43|21
1615991080000|2021-03-17 14:24:40|519.54|515.54|519.63|515.63|519.63|515.63|519.4|515.4|24
1615991090000|2021-03-17 14:24:50|519.62|515.62|519.67|515.67|519.69|515.69|519.62|515.62|18
1615991100000|2021-03-17 14:25:00|519.66|515.66|519.66|515.66|519.67|515.67|519.64|515.64|7
1615991110000|2021-03-17 14:25:10|519.67|515.67|519.68|515.68|519.68|515.68|519.66|515.66|7
1615991120000|2021-03-17 14:25:20|519.65|515.65|519.68|515.68|519.71|515.71|519.54|515.54|24
1615991130000|2021-03-17 14:25:30|519.66|515.66|519.67|515.67|519.69|515.69|519.64|515.64|11
1615991140000|2021-03-17 14:25:40|519.66|515.66|519.65|515.65|519.68|515.68|519.63|515.63|16
1615991150000|2021-03-17 14:25:50|519.66|515.66|519.47|515.47|519.66|515.66|519.43|515.43|18
1615991160000|2021-03-17 14:26:00|519.42|515.42|519.51|515.51|519.54|515.54|519.42|515.42|26
1615991170000|2021-03-17 14:26:10|519.52|515.52|519.39|515.39|519.55|515.55|519.39|515.39|18
1615991180000|2021-03-17 14:26:20|519.4|515.4|519.4|515.4|519.4|515.4|519.37|515.37|15
1615991190000|2021-03-17 14:26:30|519.39|515.39|519.47|515.47|519.48|515.48|519.39|515.39|10
1615991200000|2021-03-17 14:26:40|519.46|515.46|519.4|515.4|519.48|515.48|519.33|515.33|12
1615991210000|2021-03-17 14:26:50|519.36|515.36|519.34|515.34|519.41|515.41|519.33|515.33|12
1615991220000|2021-03-17 14:27:00|519.36|515.36|519.23|515.23|519.36|515.36|519.18|515.18|15
1615991230000|2021-03-17 14:27:10|519.27|515.27|519.35|515.35|519.43|515.43|519.26|515.26|18
1615991240000|2021-03-17 14:27:20|519.34|515.34|519.34|515.34|519.35|515.35|519.26|515.26|16
1615991250000|2021-03-17 14:27:30|519.35|515.35|519.41|515.41|519.41|515.41|519.35|515.35|6
1615991260000|2021-03-17 14:27:40|519.42|515.42|519.43|515.43|519.49|515.49|519.42|515.42|11
1615991270000|2021-03-17 14:27:50|519.39|515.39|519.42|515.42|519.49|515.49|519.36|515.36|22
1615991280000|2021-03-17 14:28:00|519.44|515.44|519.57|515.57|519.6|515.6|519.44|515.44|10
1615991290000|2021-03-17 14:28:10|519.56|515.56|519.49|515.49|519.56|515.56|519.48|515.48|6
1615991300000|2021-03-17 14:28:20|519.5|515.5|519.39|515.39|519.5|515.5|519.34|515.34|20
1615991310000|2021-03-17 14:28:30|519.38|515.38|519.33|515.33|519.44|515.44|519.32|515.32|20
1615991320000|2021-03-17 14:28:40|519.32|515.32|519.33|515.33|519.34|515.34|519.32|515.32|7
1615991330000|2021-03-17 14:28:50|519.35|515.35|519.32|515.32|519.35|515.35|519.32|515.32|12
1615991340000|2021-03-17 14:29:00|519.3|515.3|519.11|515.11|519.3|515.3|519.07|515.07|23
1615991350000|2021-03-17 14:29:10|519.12|515.12|518.85|514.85|519.13|515.13|518.82|514.82|27
1615991360000|2021-03-17 14:29:20|518.83|514.83|518.78|514.78|518.86|514.86|518.75|514.75|23
1615991370000|2021-03-17 14:29:30|518.77|514.77|518.98|514.98|518.99|514.99|518.71|514.71|21
1615991380000|2021-03-17 14:29:40|518.99|514.99|519.14|515.14|519.16|515.16|518.99|514.99|25
1615991390000|2021-03-17 14:29:50|519.13|515.13|519.1|515.1|519.13|515.13|519.08|515.08|14
1615991400000|2021-03-17 14:30:00|519.11|515.11|518.89|514.89|519.11|515.11|518.89|514.89|19
1615991410000|2021-03-17 14:30:10|518.9|514.9|518.89|514.89|518.9|514.9|518.86|514.86|18
1615991420000|2021-03-17 14:30:20|518.87|514.87|518.87|514.87|518.89|514.89|518.85|514.85|10
1615991430000|2021-03-17 14:30:30|518.86|514.86|518.74|514.74|518.86|514.86|518.72|514.72|12
1615991440000|2021-03-17 14:30:40|518.75|514.75|518.8|514.8|518.93|514.93|518.74|514.74|24
1615991450000|2021-03-17 14:30:50|518.79|514.79|518.93|514.93|518.93|514.93|518.72|514.72|26
1615991460000|2021-03-17 14:31:00|518.92|514.92|519.06|515.06|519.06|515.06|518.92|514.92|18
1615991470000|2021-03-17 14:31:10|519.07|515.07|518.87|514.87|519.07|515.07|518.76|514.76|26
1615991480000|2021-03-17 14:31:20|518.86|514.86|518.81|514.81|518.93|514.93|518.72|514.72|26
1615991490000|2021-03-17 14:31:30|518.83|514.83|518.86|514.86|518.92|514.92|518.83|514.83|11
1615991500000|2021-03-17 14:31:40|518.95|514.95|519.02|515.02|519.02|515.02|518.91|514.91|7
1615991510000|2021-03-17 14:31:50|519.01|515.01|519.07|515.07|519.07|515.07|519.01|515.01|10
1615991520000|2021-03-17 14:32:00|519.08|515.08|519.23|515.23|519.23|515.23|519.08|515.08|15
1615991530000|2021-03-17 14:32:10|519.25|515.25|519.23|515.23|519.26|515.26|519.22|515.22|9
1615991540000|2021-03-17 14:32:20|519.2|515.2|519.36|515.36|519.41|515.41|519.2|515.2|20
1615991550000|2021-03-17 14:32:30|519.63|515.63|519.89|515.89|519.89|515.89|519.63|515.63|25
1615991560000|2021-03-17 14:32:40|519.92|515.92|519.98|515.98|520|516|519.92|515.92|17
1615991570000|2021-03-17 14:32:50|520.01|516.01|520.34|516.34|520.35|516.35|520.01|516.01|24
1615991580000|2021-03-17 14:33:00|520.35|516.35|520.55|516.55|520.55|516.55|520.31|516.31|26
1615991590000|2021-03-17 14:33:10|520.57|516.57|520.79|516.79|520.8|516.8|520.53|516.53|30
1615991600000|2021-03-17 14:33:20|520.8|516.8|521.07|517.07|521.07|517.07|520.75|516.75|16
1615991610000|2021-03-17 14:33:30|521.04|517.04|521.18|517.18|521.23|517.23|521.04|517.04|18
1615991620000|2021-03-17 14:33:40|521.2|517.2|521.17|517.17|521.2|517.2|521.14|517.14|14
1615991630000|2021-03-17 14:33:50|521.39|517.39|521.46|517.46|521.48|517.48|521.25|517.25|27
1615991640000|2021-03-17 14:34:00|521.47|517.47|521.68|517.68|521.68|517.68|521.44|517.44|30
1615991650000|2021-03-17 14:34:10|521.67|517.67|521.23|517.23|521.67|517.67|521.23|517.23|31
1615991660000|2021-03-17 14:34:20|521.21|517.21|521.13|517.13|521.31|517.31|521.12|517.12|33
1615991670000|2021-03-17 14:34:30|521.12|517.12|521.07|517.07|521.15|517.15|521.07|517.07|23
1615991680000|2021-03-17 14:34:40|521.03|517.03|521|517|521.04|517.04|520.95|516.95|23
1615991690000|2021-03-17 14:34:50|521.01|517.01|521.12|517.12|521.15|517.15|520.86|516.86|22
1615991700000|2021-03-17 14:35:00|521.13|517.13|520.98|516.98|521.23|517.23|520.93|516.93|29
1615991710000|2021-03-17 14:35:10|520.96|516.96|520.55|516.55|520.96|516.96|520.55|516.55|33
1615991720000|2021-03-17 14:35:20|520.56|516.56|520.44|516.44|520.57|516.57|520.37|516.37|14
1615991730000|2021-03-17 14:35:30|520.41|516.41|520.33|516.33|520.41|516.41|520.31|516.31|19
1615991740000|2021-03-17 14:35:40|520.32|516.32|520.13|516.13|520.32|516.32|520.08|516.08|35
1615991750000|2021-03-17 14:35:50|520.2|516.2|520.26|516.26|520.35|516.35|520.17|516.17|24
1615991760000|2021-03-17 14:36:00|520.25|516.25|520.29|516.29|520.3|516.3|520.05|516.05|30
1615991770000|2021-03-17 14:36:10|520.28|516.28|520.45|516.45|520.46|516.46|520.28|516.28|24
1615991780000|2021-03-17 14:36:20|520.44|516.44|520.45|516.45|520.49|516.49|520.38|516.38|14
1615991790000|2021-03-17 14:36:30|520.47|516.47|520.58|516.58|520.59|516.59|520.47|516.47|24
1615991800000|2021-03-17 14:36:40|520.6|516.6|520.62|516.62|520.65|516.65|520.44|516.44|19
1615991810000|2021-03-17 14:36:50|520.65|516.65|520.73|516.73|520.86|516.86|520.65|516.65|23
1615991820000|2021-03-17 14:37:00|520.72|516.72|520.77|516.77|520.81|516.81|520.62|516.62|26
1615991830000|2021-03-17 14:37:10|520.74|516.74|520.46|516.46|520.74|516.74|520.41|516.41|25
1615991840000|2021-03-17 14:37:20|520.47|516.47|520.5|516.5|520.55|516.55|520.35|516.35|24
1615991850000|2021-03-17 14:37:30|520.52|516.52|520.56|516.56|520.78|516.78|520.42|516.42|31
1615991860000|2021-03-17 14:37:40|520.57|516.57|520.78|516.78|520.78|516.78|520.51|516.51|23
1615991870000|2021-03-17 14:37:50|520.81|516.81|520.78|516.78|520.84|516.84|520.78|516.78|15
1615991880000|2021-03-17 14:38:00|520.79|516.79|520.82|516.82|520.86|516.86|520.79|516.79|13
1615991890000|2021-03-17 14:38:10|520.83|516.83|520.8|516.8|520.83|516.83|520.73|516.73|12
1615991900000|2021-03-17 14:38:20|520.77|516.77|520.83|516.83|520.85|516.85|520.77|516.77|15
1615991910000|2021-03-17 14:38:30|520.84|516.84|520.86|516.86|520.87|516.87|520.84|516.84|5
1615991920000|2021-03-17 14:38:40|520.87|516.87|520.83|516.83|521.06|517.06|520.68|516.68|15
1615991930000|2021-03-17 14:38:50|520.84|516.84|520.73|516.73|520.85|516.85|520.62|516.62|24
1615991940000|2021-03-17 14:39:00|520.74|516.74|520.83|516.83|520.89|516.89|520.74|516.74|21
1615991950000|2021-03-17 14:39:10|520.79|516.79|520.9|516.9|521.06|517.06|520.77|516.77|28
1615991960000|2021-03-17 14:39:20|520.81|516.81|521.13|517.13|521.13|517.13|520.81|516.81|22
1615991970000|2021-03-17 14:39:30|521.12|517.12|521.06|517.06|521.16|517.16|520.9|516.9|29
1615991980000|2021-03-17 14:39:40|521.07|517.07|521.31|517.31|521.31|517.31|521.07|517.07|17
1615991990000|2021-03-17 14:39:50|521.3|517.3|521.15|517.15|521.35|517.35|521.05|517.05|16
1615992000000|2021-03-17 14:40:00|521.17|517.17|521.23|517.23|521.26|517.26|521.11|517.11|22
1615992010000|2021-03-17 14:40:10|521.24|517.24|521.41|517.41|521.47|517.47|521.24|517.24|26
1615992020000|2021-03-17 14:40:20|521.42|517.42|521.48|517.48|521.48|517.48|521.4|517.4|18
1615992030000|2021-03-17 14:40:30|521.54|517.54|521.64|517.64|521.65|517.65|521.52|517.52|15
1615992040000|2021-03-17 14:40:40|521.63|517.63|521.66|517.66|521.66|517.66|521.63|517.63|12
1615992050000|2021-03-17 14:40:50|521.64|517.64|521.7|517.7|521.71|517.71|521.64|517.64|6
1615992060000|2021-03-17 14:41:00|521.69|517.69|521.59|517.59|521.69|517.69|521.46|517.46|25
1615992070000|2021-03-17 14:41:10|521.58|517.58|521.42|517.42|521.6|517.6|521.38|517.38|25
1615992080000|2021-03-17 14:41:20|521.45|517.45|521.57|517.57|521.57|517.57|521.41|517.41|26
1615992090000|2021-03-17 14:41:30|521.56|517.56|521.52|517.52|521.63|517.63|521.37|517.37|20
1615992100000|2021-03-17 14:41:40|521.58|517.58|521.57|517.57|521.6|517.6|521.56|517.56|13
1615992110000|2021-03-17 14:41:50|521.58|517.58|521.62|517.62|521.62|517.62|521.58|517.58|14
1615992120000|2021-03-17 14:42:00|521.61|517.61|521.54|517.54|521.63|517.63|521.54|517.54|12
1615992130000|2021-03-17 14:42:10|521.53|517.53|521.43|517.43|521.53|517.53|521.39|517.39|25
1615992140000|2021-03-17 14:42:20|521.5|517.5|521.57|517.57|521.57|517.57|521.43|517.43|16
1615992150000|2021-03-17 14:42:30|521.59|517.59|521.47|517.47|521.6|517.6|521.4|517.4|27
1615992160000|2021-03-17 14:42:40|521.48|517.48|521.53|517.53|521.53|517.53|521.47|517.47|15
1615992170000|2021-03-17 14:42:50|521.52|517.52|521.52|517.52|521.53|517.53|521.41|517.41|20
1615992180000|2021-03-17 14:43:00|521.53|517.53|521.63|517.63|521.63|517.63|521.49|517.49|13
1615992190000|2021-03-17 14:43:10|521.64|517.64|521.51|517.51|521.7|517.7|521.49|517.49|12
1615992200000|2021-03-17 14:43:20|521.57|517.57|521.79|517.79|521.79|517.79|521.51|517.51|22
1615992210000|2021-03-17 14:43:30|521.81|517.81|521.73|517.73|521.81|517.81|521.7|517.7|18
1615992220000|2021-03-17 14:43:40|521.75|517.75|521.65|517.65|521.81|517.81|521.52|517.52|23
1615992230000|2021-03-17 14:43:50|521.64|517.64|521.59|517.59|521.66|517.66|521.44|517.44|22
1615992240000|2021-03-17 14:44:00|521.6|517.6|521.72|517.72|521.72|517.72|521.6|517.6|27
1615992250000|2021-03-17 14:44:10|521.73|517.73|521.64|517.64|521.76|517.76|521.61|517.61|19
1615992260000|2021-03-17 14:44:20|521.63|517.63|521.64|517.64|521.7|517.7|521.45|517.45|19
1615992270000|2021-03-17 14:44:30|521.67|517.67|521.64|517.64|521.72|517.72|521.64|517.64|17
1615992280000|2021-03-17 14:44:40|521.65|517.65|521.62|517.62|521.69|517.69|521.53|517.53|20
1615992290000|2021-03-17 14:44:50|521.43|517.43|521.5|517.5|521.55|517.55|521.43|517.43|18
1615992300000|2021-03-17 14:45:00|521.49|517.49|521.4|517.4|521.55|517.55|521.4|517.4|22
1615992310000|2021-03-17 14:45:10|521.42|517.42|521.42|517.42|521.46|517.46|521.36|517.36|28
1615992320000|2021-03-17 14:45:20|521.43|517.43|521.27|517.27|521.47|517.47|521.26|517.26|21
1615992330000|2021-03-17 14:45:30|521.26|517.26|521.14|517.14|521.27|517.27|520.9|516.9|28
1615992340000|2021-03-17 14:45:40|521.18|517.18|521.01|517.01|521.25|517.25|521.01|517.01|34
1615992350000|2021-03-17 14:45:50|521.02|517.02|520.99|516.99|521.04|517.04|520.96|516.96|26
1615992360000|2021-03-17 14:46:00|520.89|516.89|520.96|516.96|521.02|517.02|520.85|516.85|28
1615992370000|2021-03-17 14:46:10|520.98|516.98|520.9|516.9|520.98|516.98|520.9|516.9|25
1615992380000|2021-03-17 14:46:20|520.89|516.89|520.53|516.53|520.95|516.95|520.42|516.42|29
1615992390000|2021-03-17 14:46:30|520.52|516.52|520.45|516.45|520.73|516.73|520.43|516.43|30
1615992400000|2021-03-17 14:46:40|520.44|516.44|520.38|516.38|520.46|516.46|520.37|516.37|22
1615992410000|2021-03-17 14:46:50|520.39|516.39|520.47|516.47|520.5|516.5|520.39|516.39|20
1615992420000|2021-03-17 14:47:00|520.48|516.48|520.77|516.77|520.78|516.78|520.41|516.41|25
1615992430000|2021-03-17 14:47:10|520.78|516.78|520.79|516.79|520.79|516.79|520.77|516.77|8
1615992440000|2021-03-17 14:47:20|520.77|516.77|520.81|516.81|520.81|516.81|520.76|516.76|9
1615992450000|2021-03-17 14:47:30|520.79|516.79|520.97|516.97|521|517|520.77|516.77|15
1615992460000|2021-03-17 14:47:40|520.96|516.96|520.99|516.99|520.99|516.99|520.94|516.94|14
1615992470000|2021-03-17 14:47:50|520.98|516.98|520.99|516.99|521.07|517.07|520.98|516.98|17
1615992480000|2021-03-17 14:48:00|521|517|520.79|516.79|521.09|517.09|520.79|516.79|18
1615992490000|2021-03-17 14:48:10|520.94|516.94|520.92|516.92|520.95|516.95|520.86|516.86|20
1615992500000|2021-03-17 14:48:20|520.91|516.91|520.79|516.79|520.91|516.91|520.76|516.76|18
1615992510000|2021-03-17 14:48:30|520.83|516.83|520.83|516.83|520.9|516.9|520.8|516.8|17
1615992520000|2021-03-17 14:48:40|520.86|516.86|521.06|517.06|521.06|517.06|520.81|516.81|22
1615992530000|2021-03-17 14:48:50|521.09|517.09|521.05|517.05|521.09|517.09|521.02|517.02|13
1615992540000|2021-03-17 14:49:00|521.11|517.11|521.03|517.03|521.11|517.11|520.99|516.99|19
1615992550000|2021-03-17 14:49:10|521.01|517.01|520.94|516.94|521.03|517.03|520.94|516.94|18
1615992560000|2021-03-17 14:49:20|520.95|516.95|520.87|516.87|520.95|516.95|520.82|516.82|23
1615992570000|2021-03-17 14:49:30|520.88|516.88|520.73|516.73|520.89|516.89|520.73|516.73|20
1615992580000|2021-03-17 14:49:40|520.75|516.75|520.75|516.75|520.76|516.76|520.71|516.71|13
1615992590000|2021-03-17 14:49:50|520.72|516.72|520.81|516.81|520.82|516.82|520.72|516.72|21
1615992600000|2021-03-17 14:50:00|520.87|516.87|520.81|516.81|520.9|516.9|520.79|516.79|16
1615992610000|2021-03-17 14:50:10|520.82|516.82|520.74|516.74|520.82|516.82|520.74|516.74|9
1615992620000|2021-03-17 14:50:20|520.73|516.73|520.64|516.64|520.74|516.74|520.63|516.63|17
1615992630000|2021-03-17 14:50:30|520.6|516.6|520.4|516.4|520.6|516.6|520.4|516.4|16
1615992640000|2021-03-17 14:50:40|520.32|516.32|520.35|516.35|520.44|516.44|520.3|516.3|24
1615992650000|2021-03-17 14:50:50|520.33|516.33|520.17|516.17|520.33|516.33|520.13|516.13|26
1615992660000|2021-03-17 14:51:00|520.16|516.16|520.31|516.31|520.36|516.36|520.16|516.16|27
1615992670000|2021-03-17 14:51:10|520.3|516.3|520.23|516.23|520.3|516.3|519.99|515.99|31
1615992680000|2021-03-17 14:51:20|520.22|516.22|520.01|516.01|520.22|516.22|519.9|515.9|27
1615992690000|2021-03-17 14:51:30|519.99|515.99|520|516|520.12|516.12|519.99|515.99|22
1615992700000|2021-03-17 14:51:40|520.02|516.02|520.07|516.07|520.1|516.1|520.01|516.01|17
1615992710000|2021-03-17 14:51:50|520.09|516.09|520.02|516.02|520.11|516.11|519.98|515.98|26
1615992720000|2021-03-17 14:52:00|520.05|516.05|520.82|516.82|520.96|516.96|520|516|33
1615992730000|2021-03-17 14:52:10|520.84|516.84|520.89|516.89|520.93|516.93|520.84|516.84|34
1615992740000|2021-03-17 14:52:20|520.88|516.88|520.69|516.69|520.9|516.9|520.65|516.65|32
1615992750000|2021-03-17 14:52:30|520.66|516.66|520.69|516.69|520.78|516.78|520.64|516.64|25
1615992760000|2021-03-17 14:52:40|520.7|516.7|520.79|516.79|520.79|516.79|520.58|516.58|30
1615992770000|2021-03-17 14:52:50|520.78|516.78|520.64|516.64|520.78|516.78|520.59|516.59|30
1615992780000|2021-03-17 14:53:00|520.66|516.66|520.57|516.57|520.69|516.69|520.51|516.51|24
1615992790000|2021-03-17 14:53:10|520.52|516.52|520.41|516.41|520.56|516.56|520.38|516.38|29
1615992800000|2021-03-17 14:53:20|520.4|516.4|520.12|516.12|520.51|516.51|520.12|516.12|33
1615992810000|2021-03-17 14:53:30|520.22|516.22|520.06|516.06|520.22|516.22|520.01|516.01|31
1615992820000|2021-03-17 14:53:40|520.1|516.1|520.04|516.04|520.29|516.29|520.02|516.02|34
1615992830000|2021-03-17 14:53:50|520.05|516.05|520|516|520.19|516.19|519.95|515.95|25
1615992840000|2021-03-17 14:54:00|519.95|515.95|520.28|516.28|520.28|516.28|519.95|515.95|24
1615992850000|2021-03-17 14:54:10|520.25|516.25|520.27|516.27|520.34|516.34|520.24|516.24|26
1615992860000|2021-03-17 14:54:20|520.3|516.3|520.33|516.33|520.34|516.34|520.26|516.26|21
1615992870000|2021-03-17 14:54:30|520.35|516.35|520.25|516.25|520.4|516.4|520.25|516.25|33
1615992880000|2021-03-17 14:54:40|520.24|516.24|520.53|516.53|520.55|516.55|520.2|516.2|30
1615992890000|2021-03-17 14:54:50|520.52|516.52|520.31|516.31|520.55|516.55|520.24|516.24|33
1615992900000|2021-03-17 14:55:00|520.24|516.24|520.47|516.47|520.54|516.54|520.14|516.14|33
1615992910000|2021-03-17 14:55:10|520.44|516.44|520.56|516.56|520.56|516.56|520.4|516.4|29
1615992920000|2021-03-17 14:55:20|520.55|516.55|520.67|516.67|520.72|516.72|520.46|516.46|31
1615992930000|2021-03-17 14:55:30|520.65|516.65|520.6|516.6|520.75|516.75|520.57|516.57|30
1615992940000|2021-03-17 14:55:40|520.63|516.63|520.64|516.64|520.69|516.69|520.53|516.53|27
1615992950000|2021-03-17 14:55:50|520.69|516.69|520.61|516.61|520.72|516.72|520.54|516.54|30
1615992960000|2021-03-17 14:56:00|520.63|516.63|520.56|516.56|520.63|516.63|520.5|516.5|9
1615992970000|2021-03-17 14:56:10|520.5|516.5|520.73|516.73|520.74|516.74|520.5|516.5|18
1615992980000|2021-03-17 14:56:20|520.67|516.67|520.78|516.78|520.78|516.78|520.56|516.56|25
1615992990000|2021-03-17 14:56:30|520.8|516.8|520.78|516.78|520.83|516.83|520.73|516.73|17
1615993000000|2021-03-17 14:56:40|520.74|516.74|520.74|516.74|520.8|516.8|520.74|516.74|14
1615993010000|2021-03-17 14:56:50|520.75|516.75|520.87|516.87|520.87|516.87|520.74|516.74|17
1615993020000|2021-03-17 14:57:00|520.86|516.86|520.74|516.74|520.87|516.87|520.69|516.69|13
1615993030000|2021-03-17 14:57:10|520.72|516.72|520.71|516.71|520.73|516.73|520.68|516.68|16
1615993040000|2021-03-17 14:57:20|520.69|516.69|520.8|516.8|520.8|516.8|520.67|516.67|16
1615993050000|2021-03-17 14:57:30|520.81|516.81|520.79|516.79|520.81|516.81|520.75|516.75|13
1615993060000|2021-03-17 14:57:40|520.78|516.78|520.68|516.68|520.79|516.79|520.63|516.63|20
1615993070000|2021-03-17 14:57:50|520.73|516.73|520.58|516.58|520.73|516.73|520.54|516.54|20
1615993080000|2021-03-17 14:58:00|520.61|516.61|520.49|516.49|520.62|516.62|520.49|516.49|14
1615993090000|2021-03-17 14:58:10|520.51|516.51|520.44|516.44|520.52|516.52|520.44|516.44|12
1615993100000|2021-03-17 14:58:20|520.42|516.42|520.31|516.31|520.48|516.48|520.27|516.27|13
1615993110000|2021-03-17 14:58:30|520.34|516.34|520.18|516.18|520.41|516.41|520.12|516.12|35
1615993120000|2021-03-17 14:58:40|520.17|516.17|519.89|515.89|520.18|516.18|519.89|515.89|28
1615993130000|2021-03-17 14:58:50|519.93|515.93|519.91|515.91|519.94|515.94|519.81|515.81|26
1615993140000|2021-03-17 14:59:00|519.92|515.92|519.97|515.97|519.97|515.97|519.87|515.87|26
1615993150000|2021-03-17 14:59:10|519.99|515.99|519.92|515.92|520.09|516.09|519.92|515.92|24
1615993160000|2021-03-17 14:59:20|519.93|515.93|519.88|515.88|520|516|519.87|515.87|29
1615993170000|2021-03-17 14:59:30|519.87|515.87|519.74|515.74|519.92|515.92|519.7|515.7|29
1615993180000|2021-03-17 14:59:40|519.75|515.75|519.76|515.76|519.77|515.77|519.73|515.73|22
1615993190000|2021-03-17 14:59:50|519.75|515.75|519.35|515.35|519.75|515.75|519.34|515.34|20
1615993200000|2021-03-17 15:00:00|519.34|515.34|519.07|515.07|519.34|515.34|519.06|515.06|24
1615993210000|2021-03-17 15:00:10|519.06|515.06|519.25|515.25|519.32|515.32|519.03|515.03|24
1615993220000|2021-03-17 15:00:20|519.22|515.22|519|515|519.39|515.39|518.98|514.98|29
1615993230000|2021-03-17 15:00:30|519.05|515.05|519|515|519.07|515.07|518.98|514.98|20
1615993240000|2021-03-17 15:00:40|519.01|515.01|519.12|515.12|519.17|515.17|519.01|515.01|23
1615993250000|2021-03-17 15:00:50|519.09|515.09|518.99|514.99|519.13|515.13|518.85|514.85|24
1615993260000|2021-03-17 15:01:00|519|515|518.87|514.87|519|515|518.87|514.87|29
1615993270000|2021-03-17 15:01:10|518.91|514.91|518.73|514.73|518.91|514.91|518.72|514.72|27
1615993280000|2021-03-17 15:01:20|518.74|514.74|518.58|514.58|518.74|514.74|518.52|514.52|20
1615993290000|2021-03-17 15:01:30|518.55|514.55|518.69|514.69|518.74|514.74|518.55|514.55|24
1615993300000|2021-03-17 15:01:40|518.67|514.67|518.57|514.57|518.79|514.79|518.57|514.57|27
1615993310000|2021-03-17 15:01:50|518.55|514.55|518.36|514.36|518.56|514.56|518.36|514.36|31
1615993320000|2021-03-17 15:02:00|518.35|514.35|518.24|514.24|518.36|514.36|518.23|514.23|17
1615993330000|2021-03-17 15:02:10|518.22|514.22|518.25|514.25|518.38|514.38|518.2|514.2|30
1615993340000|2021-03-17 15:02:20|518.23|514.23|518.09|514.09|518.23|514.23|518.08|514.08|19
1615993350000|2021-03-17 15:02:30|518.08|514.08|518.14|514.14|518.32|514.32|518.08|514.08|26
1615993360000|2021-03-17 15:02:40|518.12|514.12|518.2|514.2|518.42|514.42|518.08|514.08|25
1615993370000|2021-03-17 15:02:50|518.19|514.19|518.22|514.22|518.24|514.24|517.94|513.94|29
1615993380000|2021-03-17 15:03:00|518.24|514.24|518.31|514.31|518.52|514.52|518.24|514.24|32
1615993390000|2021-03-17 15:03:10|518.34|514.34|518.39|514.39|518.4|514.4|518.33|514.33|24
1615993400000|2021-03-17 15:03:20|518.38|514.38|518.39|514.39|518.4|514.4|518.29|514.29|20
1615993410000|2021-03-17 15:03:30|518.38|514.38|518.37|514.37|518.39|514.39|518.14|514.14|19
1615993420000|2021-03-17 15:03:40|518.35|514.35|518.22|514.22|518.35|514.35|517.94|513.94|30
1615993430000|2021-03-17 15:03:50|518.21|514.21|517.92|513.92|518.21|514.21|517.87|513.87|25
1615993440000|2021-03-17 15:04:00|517.89|513.89|518.01|514.01|518.03|514.03|517.82|513.82|21
1615993450000|2021-03-17 15:04:10|518|514|517.99|513.99|518.16|514.16|517.97|513.97|31
1615993460000|2021-03-17 15:04:20|518.01|514.01|518.03|514.03|518.06|514.06|517.96|513.96|19
1615993470000|2021-03-17 15:04:30|518.02|514.02|518.14|514.14|518.14|514.14|517.95|513.95|24
1615993480000|2021-03-17 15:04:40|518.15|514.15|518.02|514.02|518.18|514.18|518.01|514.01|20
1615993490000|2021-03-17 15:04:50|518|514|518.19|514.19|518.2|514.2|517.98|513.98|18
1615993500000|2021-03-17 15:05:00|518.2|514.2|518.62|514.62|518.67|514.67|518.19|514.19|24
1615993510000|2021-03-17 15:05:10|518.64|514.64|518.37|514.37|518.69|514.69|518.36|514.36|18
1615993520000|2021-03-17 15:05:20|518.36|514.36|518.52|514.52|518.62|514.62|518.07|514.07|26
1615993530000|2021-03-17 15:05:30|518.5|514.5|518.55|514.55|518.56|514.56|518.5|514.5|15
1615993540000|2021-03-17 15:05:40|518.56|514.56|518.58|514.58|518.62|514.62|518.55|514.55|17
1615993550000|2021-03-17 15:05:50|518.6|514.6|518.67|514.67|518.77|514.77|518.56|514.56|21
1615993560000|2021-03-17 15:06:00|518.69|514.69|518.68|514.68|518.75|514.75|518.56|514.56|24
1615993570000|2021-03-17 15:06:10|518.67|514.67|518.59|514.59|518.67|514.67|518.59|514.59|17
1615993580000|2021-03-17 15:06:20|518.6|514.6|518.64|514.64|518.65|514.65|518.6|514.6|12
1615993590000|2021-03-17 15:06:30|518.65|514.65|518.54|514.54|518.65|514.65|518.54|514.54|10
1615993600000|2021-03-17 15:06:40|518.56|514.56|518.51|514.51|518.56|514.56|518.51|514.51|4
1615993610000|2021-03-17 15:06:50|518.52|514.52|518.53|514.53|518.58|514.58|518.43|514.43|14
1615993620000|2021-03-17 15:07:00|518.49|514.49|518.52|514.52|518.54|514.54|518.48|514.48|13
1615993630000|2021-03-17 15:07:10|518.53|514.53|518.58|514.58|518.71|514.71|518.52|514.52|21
1615993640000|2021-03-17 15:07:20|518.57|514.57|518.73|514.73|518.8|514.8|518.57|514.57|22
1615993650000|2021-03-17 15:07:30|518.74|514.74|518.69|514.69|518.74|514.74|518.68|514.68|22
1615993660000|2021-03-17 15:07:40|518.73|514.73|518.76|514.76|518.82|514.82|518.73|514.73|20
1615993670000|2021-03-17 15:07:50|518.77|514.77|519.23|515.23|519.23|515.23|518.77|514.77|24
1615993680000|2021-03-17 15:08:00|519.22|515.22|519.32|515.32|519.44|515.44|519.22|515.22|23
1615993690000|2021-03-17 15:08:10|519.35|515.35|519.27|515.27|519.39|515.39|519.2|515.2|13
1615993700000|2021-03-17 15:08:20|519.28|515.28|519.49|515.49|519.51|515.51|519.17|515.17|29
1615993710000|2021-03-17 15:08:30|519.48|515.48|519.72|515.72|519.84|515.84|519.35|515.35|30
1615993720000|2021-03-17 15:08:40|519.71|515.71|519.98|515.98|520.15|516.15|519.71|515.71|29
1615993730000|2021-03-17 15:08:50|519.93|515.93|520.1|516.1|520.11|516.11|519.78|515.78|29
1615993740000|2021-03-17 15:09:00|520.09|516.09|520|516|520.1|516.1|519.32|515.32|29
1615993750000|2021-03-17 15:09:10|519.98|515.98|520.21|516.21|520.32|516.32|519.98|515.98|34
1615993760000|2021-03-17 15:09:20|520.32|516.32|520.46|516.46|520.46|516.46|520.15|516.15|29
1615993770000|2021-03-17 15:09:30|520.45|516.45|520.43|516.43|520.48|516.48|520.27|516.27|32
1615993780000|2021-03-17 15:09:40|520.51|516.51|521.12|517.12|521.12|517.12|520.44|516.44|34
1615993790000|2021-03-17 15:09:50|521.11|517.11|521.35|517.35|521.39|517.39|521.04|517.04|31
1615993800000|2021-03-17 15:10:00|521.37|517.37|521.7|517.7|521.7|517.7|521.37|517.37|24
1615993810000|2021-03-17 15:10:10|521.72|517.72|521.63|517.63|521.76|517.76|521.62|517.62|25
1615993820000|2021-03-17 15:10:20|521.73|517.73|521.75|517.75|521.82|517.82|521.54|517.54|32
1615993830000|2021-03-17 15:10:30|521.76|517.76|521.83|517.83|522.1|518.1|521.57|517.57|36
1615993840000|2021-03-17 15:10:40|521.93|517.93|522.11|518.11|522.13|518.13|521.78|517.78|34
1615993850000|2021-03-17 15:10:50|522.07|518.07|521.92|517.92|522.14|518.14|521.78|517.78|27
1615993860000|2021-03-17 15:11:00|522.15|518.15|521.89|517.89|522.24|518.24|521.86|517.86|24
1615993870000|2021-03-17 15:11:10|521.88|517.88|522.43|518.43|522.43|518.43|521.87|517.87|27
1615993880000|2021-03-17 15:11:20|522.42|518.42|522.41|518.41|522.42|518.42|522.19|518.19|33
1615993890000|2021-03-17 15:11:30|522.42|518.42|522.43|518.43|522.46|518.46|522.26|518.26|28
1615993900000|2021-03-17 15:11:40|522.42|518.42|522.28|518.28|522.43|518.43|522|518|30
1615993910000|2021-03-17 15:11:50|522.27|518.27|522.23|518.23|522.32|518.32|522.14|518.14|31
1615993920000|2021-03-17 15:12:00|522.24|518.24|522.3|518.3|522.35|518.35|522.13|518.13|31
1615993930000|2021-03-17 15:12:10|522.32|518.32|522.44|518.44|522.45|518.45|522.3|518.3|29
1615993940000|2021-03-17 15:12:20|522.4|518.4|522.31|518.31|522.49|518.49|522.31|518.31|26
1615993950000|2021-03-17 15:12:30|522.37|518.37|522.21|518.21|522.37|518.37|522.06|518.06|30
1615993960000|2021-03-17 15:12:40|522.2|518.2|522.13|518.13|522.25|518.25|522.1|518.1|30
1615993970000|2021-03-17 15:12:50|522.11|518.11|522.3|518.3|522.43|518.43|522.1|518.1|30
1615993980000|2021-03-17 15:13:00|522.29|518.29|522.15|518.15|522.3|518.3|522.12|518.12|18
1615993990000|2021-03-17 15:13:10|522.13|518.13|522.15|518.15|522.15|518.15|521.93|517.93|20
1615994000000|2021-03-17 15:13:20|522.14|518.14|521.97|517.97|522.2|518.2|521.96|517.96|21
1615994010000|2021-03-17 15:13:30|521.96|517.96|521.78|517.78|521.99|517.99|521.78|517.78|11
1615994020000|2021-03-17 15:13:40|521.82|517.82|521.96|517.96|521.96|517.96|521.72|517.72|21
1615994030000|2021-03-17 15:13:50|521.97|517.97|521.83|517.83|521.99|517.99|521.73|517.73|22
1615994040000|2021-03-17 15:14:00|521.84|517.84|521.78|517.78|521.84|517.84|521.73|517.73|21
1615994050000|2021-03-17 15:14:10|521.79|517.79|521.46|517.46|521.8|517.8|521.46|517.46|25
1615994060000|2021-03-17 15:14:20|521.47|517.47|521.28|517.28|521.5|517.5|521.21|517.21|22
1615994070000|2021-03-17 15:14:30|521.22|517.22|521.24|517.24|521.34|517.34|521.2|517.2|23
1615994080000|2021-03-17 15:14:40|521.29|517.29|521.22|517.22|521.35|517.35|521.22|517.22|25
1615994090000|2021-03-17 15:14:50|521.21|517.21|521.13|517.13|521.22|517.22|521.05|517.05|21
1615994100000|2021-03-17 15:15:00|521.12|517.12|521.52|517.52|521.53|517.53|521.12|517.12|23
1615994110000|2021-03-17 15:15:10|521.51|517.51|521.46|517.46|521.53|517.53|521.42|517.42|25
1615994120000|2021-03-17 15:15:20|521.45|517.45|521.6|517.6|521.68|517.68|521.42|517.42|24
1615994130000|2021-03-17 15:15:30|521.62|517.62|521.88|517.88|521.88|517.88|521.6|517.6|23
1615994140000|2021-03-17 15:15:40|521.87|517.87|522.04|518.04|522.17|518.17|521.79|517.79|23
1615994150000|2021-03-17 15:15:50|522.05|518.05|521.8|517.8|522.09|518.09|521.75|517.75|31
1615994160000|2021-03-17 15:16:00|521.79|517.79|521.93|517.93|522.04|518.04|521.79|517.79|28
1615994170000|2021-03-17 15:16:10|521.96|517.96|521.83|517.83|521.99|517.99|521.78|517.78|18
1615994180000|2021-03-17 15:16:20|521.8|517.8|521.64|517.64|521.86|517.86|521.62|517.62|33
1615994190000|2021-03-17 15:16:30|521.62|517.62|522.06|518.06|522.06|518.06|521.61|517.61|24
1615994200000|2021-03-17 15:16:40|522.03|518.03|521.98|517.98|522.12|518.12|521.97|517.97|28
1615994210000|2021-03-17 15:16:50|522|518|522.08|518.08|522.12|518.12|521.96|517.96|25
1615994220000|2021-03-17 15:17:00|522.07|518.07|521.96|517.96|522.13|518.13|521.95|517.95|23
1615994230000|2021-03-17 15:17:10|521.94|517.94|521.8|517.8|521.94|517.94|521.76|517.76|21
1615994240000|2021-03-17 15:17:20|521.79|517.79|521.89|517.89|521.94|517.94|521.79|517.79|17
1615994250000|2021-03-17 15:17:30|521.9|517.9|521.93|517.93|522|518|521.9|517.9|23
1615994260000|2021-03-17 15:17:40|521.94|517.94|521.94|517.94|521.99|517.99|521.91|517.91|17
1615994270000|2021-03-17 15:17:50|521.9|517.9|521.84|517.84|521.9|517.9|521.75|517.75|22
1615994280000|2021-03-17 15:18:00|521.89|517.89|521.95|517.95|522.01|518.01|521.81|517.81|21
1615994290000|2021-03-17 15:18:10|521.92|517.92|521.75|517.75|521.95|517.95|521.75|517.75|19
1615994300000|2021-03-17 15:18:20|521.72|517.72|521.7|517.7|521.8|517.8|521.68|517.68|19
1615994310000|2021-03-17 15:18:30|521.69|517.69|521.69|517.69|521.75|517.75|521.64|517.64|18
1615994320000|2021-03-17 15:18:40|521.67|517.67|521.67|517.67|521.72|517.72|521.65|517.65|21
1615994330000|2021-03-17 15:18:50|521.63|517.63|521.37|517.37|521.65|517.65|521.28|517.28|22
1615994340000|2021-03-17 15:19:00|521.38|517.38|521.23|517.23|521.38|517.38|521.23|517.23|23
1615994350000|2021-03-17 15:19:10|521.25|517.25|521.18|517.18|521.31|517.31|521.18|517.18|25
1615994360000|2021-03-17 15:19:20|521.2|517.2|520.98|516.98|521.22|517.22|520.98|516.98|29
1615994370000|2021-03-17 15:19:30|520.96|516.96|520.83|516.83|521.04|517.04|520.83|516.83|24
1615994380000|2021-03-17 15:19:40|520.84|516.84|521.21|517.21|521.25|517.25|520.79|516.79|29
1615994390000|2021-03-17 15:19:50|521.28|517.28|521.6|517.6|521.6|517.6|521.19|517.19|28
1615994400000|2021-03-17 15:20:00|521.55|517.55|521.56|517.56|521.88|517.88|521.55|517.55|29
1615994410000|2021-03-17 15:20:10|521.59|517.59|521.05|517.05|521.59|517.59|521.05|517.05|30
1615994420000|2021-03-17 15:20:20|521.06|517.06|520.82|516.82|521.06|517.06|520.79|516.79|24
1615994430000|2021-03-17 15:20:30|520.83|516.83|520.82|516.82|520.88|516.88|520.82|516.82|11
1615994440000|2021-03-17 15:20:40|520.85|516.85|520.48|516.48|520.85|516.85|520.48|516.48|21
1615994450000|2021-03-17 15:20:50|520.47|516.47|520.26|516.26|520.47|516.47|520.24|516.24|18
1615994460000|2021-03-17 15:21:00|520.25|516.25|520.83|516.83|520.83|516.83|520.18|516.18|29
1615994470000|2021-03-17 15:21:10|520.88|516.88|521.06|517.06|521.18|517.18|520.84|516.84|29
1615994480000|2021-03-17 15:21:20|521.07|517.07|521.12|517.12|521.25|517.25|520.93|516.93|31
1615994490000|2021-03-17 15:21:30|521.15|517.15|521.05|517.05|521.15|517.15|520.93|516.93|28
1615994500000|2021-03-17 15:21:40|521.06|517.06|521.14|517.14|521.17|517.17|520.96|516.96|24
1615994510000|2021-03-17 15:21:50|521.13|517.13|520.92|516.92|521.14|517.14|520.88|516.88|25
1615994520000|2021-03-17 15:22:00|520.9|516.9|521.08|517.08|521.1|517.1|520.9|516.9|26
1615994530000|2021-03-17 15:22:10|521.07|517.07|520.89|516.89|521.07|517.07|520.89|516.89|21
1615994540000|2021-03-17 15:22:20|520.9|516.9|520.74|516.74|520.94|516.94|520.65|516.65|30
1615994550000|2021-03-17 15:22:30|520.75|516.75|520.67|516.67|520.77|516.77|520.67|516.67|23
1615994560000|2021-03-17 15:22:40|520.66|516.66|520.72|516.72|520.76|516.76|520.66|516.66|17
1615994570000|2021-03-17 15:22:50|520.73|516.73|520.63|516.63|520.73|516.73|520.61|516.61|19
1615994580000|2021-03-17 15:23:00|520.64|516.64|520.8|516.8|520.8|516.8|520.63|516.63|18
1615994590000|2021-03-17 15:23:10|520.76|516.76|520.82|516.82|520.9|516.9|520.67|516.67|14
1615994600000|2021-03-17 15:23:20|520.81|516.81|521.09|517.09|521.09|517.09|520.81|516.81|12
1615994610000|2021-03-17 15:23:30|521.08|517.08|521.06|517.06|521.08|517.08|520.99|516.99|12
1615994620000|2021-03-17 15:23:40|521.05|517.05|521.09|517.09|521.12|517.12|520.89|516.89|20
1615994630000|2021-03-17 15:23:50|521.07|517.07|521.07|517.07|521.21|517.21|521.02|517.02|23
1615994640000|2021-03-17 15:24:00|521.06|517.06|520.93|516.93|521.06|517.06|520.91|516.91|27
1615994650000|2021-03-17 15:24:10|520.92|516.92|520.91|516.91|520.96|516.96|520.91|516.91|14
1615994660000|2021-03-17 15:24:20|520.92|516.92|520.99|516.99|521.05|517.05|520.91|516.91|18
1615994670000|2021-03-17 15:24:30|521.03|517.03|520.83|516.83|521.03|517.03|520.75|516.75|25
1615994680000|2021-03-17 15:24:40|520.76|516.76|520.81|516.81|520.81|516.81|520.75|516.75|11
1615994690000|2021-03-17 15:24:50|520.79|516.79|520.94|516.94|521.01|517.01|520.79|516.79|30
1615994700000|2021-03-17 15:25:00|520.77|516.77|521.02|517.02|521.06|517.06|520.77|516.77|26
1615994710000|2021-03-17 15:25:10|520.99|516.99|520.96|516.96|521.05|517.05|520.94|516.94|26
1615994720000|2021-03-17 15:25:20|520.95|516.95|520.57|516.57|520.95|516.95|520.5|516.5|29
1615994730000|2021-03-17 15:25:30|520.51|516.51|520.53|516.53|520.55|516.55|520.38|516.38|28
1615994740000|2021-03-17 15:25:40|520.52|516.52|520.46|516.46|520.53|516.53|520.41|516.41|22
1615994750000|2021-03-17 15:25:50|520.49|516.49|520.54|516.54|520.58|516.58|520.47|516.47|23
1615994760000|2021-03-17 15:26:00|520.5|516.5|520.69|516.69|520.69|516.69|520.45|516.45|32
1615994770000|2021-03-17 15:26:10|520.68|516.68|520.54|516.54|520.68|516.68|520.31|516.31|23
1615994780000|2021-03-17 15:26:20|520.53|516.53|520.54|516.54|520.54|516.54|520.5|516.5|9
1615994790000|2021-03-17 15:26:30|520.55|516.55|520.5|516.5|520.55|516.55|520.44|516.44|15
1615994800000|2021-03-17 15:26:40|520.51|516.51|520.78|516.78|520.78|516.78|520.4|516.4|31
1615994810000|2021-03-17 15:26:50|520.8|516.8|520.49|516.49|520.8|516.8|520.44|516.44|23
1615994820000|2021-03-17 15:27:00|520.53|516.53|520.61|516.61|520.66|516.66|520.4|516.4|25
1615994830000|2021-03-17 15:27:10|520.62|516.62|520.71|516.71|520.72|516.72|520.61|516.61|18
1615994840000|2021-03-17 15:27:20|520.7|516.7|520.79|516.79|520.79|516.79|520.7|516.7|6
1615994850000|2021-03-17 15:27:30|520.82|516.82|520.84|516.84|520.84|516.84|520.77|516.77|8
1615994860000|2021-03-17 15:27:40|520.83|516.83|520.87|516.87|520.87|516.87|520.81|516.81|12
1615994870000|2021-03-17 15:27:50|520.92|516.92|520.87|516.87|520.92|516.92|520.87|516.87|2
1615994880000|2021-03-17 15:28:00|520.85|516.85|520.81|516.81|520.85|516.85|520.8|516.8|6
1615994890000|2021-03-17 15:28:10|520.83|516.83|520.82|516.82|520.83|516.83|520.8|516.8|10
1615994900000|2021-03-17 15:28:20|520.83|516.83|520.84|516.84|520.93|516.93|520.81|516.81|15
1615994910000|2021-03-17 15:28:30|520.83|516.83|520.77|516.77|520.85|516.85|520.76|516.76|15
1615994920000|2021-03-17 15:28:40|520.74|516.74|520.82|516.82|520.83|516.83|520.74|516.74|9
1615994930000|2021-03-17 15:28:50|520.83|516.83|520.82|516.82|520.83|516.83|520.81|516.81|4
1615994940000|2021-03-17 15:29:00|520.83|516.83|520.87|516.87|520.94|516.94|520.79|516.79|16
1615994950000|2021-03-17 15:29:10|520.8|516.8|520.83|516.83|520.9|516.9|520.8|516.8|10
1615994960000|2021-03-17 15:29:20|520.75|516.75|520.81|516.81|520.83|516.83|520.75|516.75|19
1615994970000|2021-03-17 15:29:30|520.82|516.82|520.78|516.78|520.83|516.83|520.77|516.77|10
1615994980000|2021-03-17 15:29:40|520.79|516.79|520.56|516.56|520.83|516.83|520.55|516.55|16
1615994990000|2021-03-17 15:29:50|520.57|516.57|520.51|516.51|520.58|516.58|520.49|516.49|25
1615995000000|2021-03-17 15:30:00|520.52|516.52|520.42|516.42|520.53|516.53|520.41|516.41|32
1615995010000|2021-03-17 15:30:10|520.43|516.43|520.2|516.2|520.52|516.52|520.2|516.2|30
1615995020000|2021-03-17 15:30:20|520.18|516.18|520.12|516.12|520.31|516.31|520.08|516.08|30
1615995030000|2021-03-17 15:30:30|520.08|516.08|519.99|515.99|520.08|516.08|519.83|515.83|29
1615995040000|2021-03-17 15:30:40|520|516|519.84|515.84|520|516|519.83|515.83|27
1615995050000|2021-03-17 15:30:50|519.88|515.88|519.58|515.58|519.89|515.89|519.47|515.47|28
1615995060000|2021-03-17 15:31:00|519.54|515.54|519.68|515.68|519.75|515.75|519.53|515.53|29
1615995070000|2021-03-17 15:31:10|519.71|515.71|519.75|515.75|520|516|519.71|515.71|25
1615995080000|2021-03-17 15:31:20|519.77|515.77|519.78|515.78|519.81|515.81|519.76|515.76|21
1615995090000|2021-03-17 15:31:30|519.75|515.75|519.73|515.73|519.8|515.8|519.68|515.68|27
1615995100000|2021-03-17 15:31:40|519.74|515.74|519.74|515.74|519.79|515.79|519.68|515.68|29
1615995110000|2021-03-17 15:31:50|519.75|515.75|520.1|516.1|520.23|516.23|519.71|515.71|26
1615995120000|2021-03-17 15:32:00|520.05|516.05|519.74|515.74|520.05|516.05|519.7|515.7|29
1615995130000|2021-03-17 15:32:10|519.73|515.73|519.64|515.64|519.78|515.78|519.64|515.64|17
1615995140000|2021-03-17 15:32:20|519.55|515.55|519.73|515.73|519.77|515.77|519.55|515.55|29
1615995150000|2021-03-17 15:32:30|519.75|515.75|519.77|515.77|519.86|515.86|519.69|515.69|24
1615995160000|2021-03-17 15:32:40|519.76|515.76|519.68|515.68|519.76|515.76|519.66|515.66|15
1615995170000|2021-03-17 15:32:50|519.7|515.7|519.73|515.73|519.76|515.76|519.59|515.59|14
1615995180000|2021-03-17 15:33:00|519.74|515.74|519.79|515.79|519.84|515.84|519.71|515.71|21
1615995190000|2021-03-17 15:33:10|519.78|515.78|519.51|515.51|519.78|515.78|519.51|515.51|26
1615995200000|2021-03-17 15:33:20|519.52|515.52|519.64|515.64|519.64|515.64|519.31|515.31|28
1615995210000|2021-03-17 15:33:30|519.67|515.67|519.79|515.79|519.79|515.79|519.67|515.67|23
1615995220000|2021-03-17 15:33:40|519.82|515.82|519.71|515.71|519.88|515.88|519.7|515.7|28
1615995230000|2021-03-17 15:33:50|519.73|515.73|519.74|515.74|519.82|515.82|519.62|515.62|23
1615995240000|2021-03-17 15:34:00|519.73|515.73|519.72|515.72|519.76|515.76|519.5|515.5|28
1615995250000|2021-03-17 15:34:10|519.68|515.68|519.85|515.85|519.91|515.91|519.68|515.68|27
1615995260000|2021-03-17 15:34:20|519.87|515.87|519.84|515.84|520|516|519.84|515.84|32
1615995270000|2021-03-17 15:34:30|519.76|515.76|519.74|515.74|519.8|515.8|519.71|515.71|30
1615995280000|2021-03-17 15:34:40|519.71|515.71|519.68|515.68|520.01|516.01|519.68|515.68|27
1615995290000|2021-03-17 15:34:50|519.78|515.78|519.66|515.66|519.83|515.83|519.66|515.66|24
1615995300000|2021-03-17 15:35:00|519.65|515.65|519.94|515.94|520|516|519.64|515.64|30
1615995310000|2021-03-17 15:35:10|519.93|515.93|520.01|516.01|520.08|516.08|519.92|515.92|25
1615995320000|2021-03-17 15:35:20|520|516|520.22|516.22|520.31|516.31|520|516|28
1615995330000|2021-03-17 15:35:30|520.24|516.24|520.17|516.17|520.24|516.24|520.05|516.05|27
1615995340000|2021-03-17 15:35:40|520.16|516.16|520.24|516.24|520.28|516.28|520.16|516.16|19
1615995350000|2021-03-17 15:35:50|520.25|516.25|520.33|516.33|520.33|516.33|520.05|516.05|28
1615995360000|2021-03-17 15:36:00|520.34|516.34|520.25|516.25|520.4|516.4|520.23|516.23|18
1615995370000|2021-03-17 15:36:10|520.19|516.19|519.95|515.95|520.21|516.21|519.92|515.92|27
1615995380000|2021-03-17 15:36:20|519.96|515.96|519.83|515.83|520.11|516.11|519.83|515.83|26
1615995390000|2021-03-17 15:36:30|519.84|515.84|519.85|515.85|519.9|515.9|519.8|515.8|21
1615995400000|2021-03-17 15:36:40|519.84|515.84|519.75|515.75|519.84|515.84|519.69|515.69|19
1615995410000|2021-03-17 15:36:50|519.74|515.74|519.71|515.71|519.76|515.76|519.7|515.7|16
1615995420000|2021-03-17 15:37:00|519.7|515.7|519.68|515.68|519.7|515.7|519.54|515.54|27
1615995430000|2021-03-17 15:37:10|519.67|515.67|519.77|515.77|519.84|515.84|519.67|515.67|21
1615995440000|2021-03-17 15:37:20|519.76|515.76|519.81|515.81|519.81|515.81|519.76|515.76|15
1615995450000|2021-03-17 15:37:30|519.8|515.8|520.01|516.01|520.02|516.02|519.8|515.8|27
1615995460000|2021-03-17 15:37:40|520|516|519.97|515.97|520.02|516.02|519.93|515.93|18
1615995470000|2021-03-17 15:37:50|519.93|515.93|519.78|515.78|519.98|515.98|519.76|515.76|15
1615995480000|2021-03-17 15:38:00|519.77|515.77|519.77|515.77|519.78|515.78|519.77|515.77|3
1615995490000|2021-03-17 15:38:10|519.75|515.75|519.75|515.75|519.75|515.75|519.73|515.73|4
1615995500000|2021-03-17 15:38:20|519.73|515.73|519.69|515.69|519.89|515.89|519.69|515.69|21
1615995510000|2021-03-17 15:38:30|519.71|515.71|519.37|515.37|519.72|515.72|519.36|515.36|29
1615995520000|2021-03-17 15:38:40|519.36|515.36|519.32|515.32|519.4|515.4|519.2|515.2|28
1615995530000|2021-03-17 15:38:50|519.33|515.33|519.31|515.31|519.34|515.34|519.27|515.27|20
1615995540000|2021-03-17 15:39:00|519.26|515.26|519.35|515.35|519.4|515.4|519.18|515.18|24
1615995550000|2021-03-17 15:39:10|519.37|515.37|519.36|515.36|519.42|515.42|519.26|515.26|20
1615995560000|2021-03-17 15:39:20|519.2|515.2|519.07|515.07|519.3|515.3|519.07|515.07|30
1615995570000|2021-03-17 15:39:30|519.09|515.09|519.03|515.03|519.14|515.14|518.84|514.84|31
1615995580000|2021-03-17 15:39:40|519.04|515.04|519.19|515.19|519.22|515.22|519.03|515.03|17
1615995590000|2021-03-17 15:39:50|519.2|515.2|519.13|515.13|519.32|515.32|519.09|515.09|33
1615995600000|2021-03-17 15:40:00|519.14|515.14|519.36|515.36|519.36|515.36|519.07|515.07|24
1615995610000|2021-03-17 15:40:10|519.37|515.37|519.27|515.27|519.48|515.48|519.23|515.23|24
1615995620000|2021-03-17 15:40:20|519.26|515.26|519.27|515.27|519.28|515.28|519.2|515.2|18
1615995630000|2021-03-17 15:40:30|519.34|515.34|519.6|515.6|519.75|515.75|519.34|515.34|24
1615995640000|2021-03-17 15:40:40|519.61|515.61|519.84|515.84|519.85|515.85|519.45|515.45|30
1615995650000|2021-03-17 15:40:50|519.83|515.83|519.86|515.86|519.86|515.86|519.77|515.77|19
1615995660000|2021-03-17 15:41:00|519.85|515.85|519.69|515.69|519.87|515.87|519.57|515.57|23
1615995670000|2021-03-17 15:41:10|519.67|515.67|519.22|515.22|519.67|515.67|519.19|515.19|32
1615995680000|2021-03-17 15:41:20|519.24|515.24|519.29|515.29|519.33|515.33|519.21|515.21|22
1615995690000|2021-03-17 15:41:30|519.31|515.31|519.47|515.47|519.47|515.47|519.24|515.24|18
1615995700000|2021-03-17 15:41:40|519.46|515.46|519.35|515.35|519.46|515.46|519.27|515.27|26
1615995710000|2021-03-17 15:41:50|519.38|515.38|518.99|514.99|519.38|515.38|518.99|514.99|23
1615995720000|2021-03-17 15:42:00|519.04|515.04|519.26|515.26|519.26|515.26|519.04|515.04|23
1615995730000|2021-03-17 15:42:10|519.24|515.24|519.26|515.26|519.27|515.27|519.05|515.05|24
1615995740000|2021-03-17 15:42:20|519.24|515.24|519.15|515.15|519.24|515.24|519.11|515.11|22
1615995750000|2021-03-17 15:42:30|519.16|515.16|519.09|515.09|519.2|515.2|518.99|514.99|24
1615995760000|2021-03-17 15:42:40|519.13|515.13|518.86|514.86|519.13|515.13|518.83|514.83|22
1615995770000|2021-03-17 15:42:50|518.85|514.85|518.77|514.77|518.88|514.88|518.77|514.77|27
1615995780000|2021-03-17 15:43:00|518.78|514.78|519.54|515.54|519.54|515.54|518.78|514.78|31
1615995790000|2021-03-17 15:43:10|519.55|515.55|519.68|515.68|519.72|515.72|519.48|515.48|29
1615995800000|2021-03-17 15:43:20|519.71|515.71|519.48|515.48|519.71|515.71|519.44|515.44|27
1615995810000|2021-03-17 15:43:30|519.47|515.47|519.41|515.41|519.47|515.47|519.38|515.38|14
1615995820000|2021-03-17 15:43:40|519.48|515.48|519.62|515.62|519.65|515.65|519.44|515.44|16
1615995830000|2021-03-17 15:43:50|519.61|515.61|519.42|515.42|519.61|515.61|519.42|515.42|13
1615995840000|2021-03-17 15:44:00|519.4|515.4|519.48|515.48|519.53|515.53|519.34|515.34|18
1615995850000|2021-03-17 15:44:10|519.49|515.49|519.46|515.46|519.6|515.6|519.45|515.45|22
1615995860000|2021-03-17 15:44:20|519.45|515.45|519.63|515.63|519.64|515.64|519.45|515.45|23
1615995870000|2021-03-17 15:44:30|519.61|515.61|519.48|515.48|519.65|515.65|519.38|515.38|25
1615995880000|2021-03-17 15:44:40|519.47|515.47|519.17|515.17|519.47|515.47|519.11|515.11|28
1615995890000|2021-03-17 15:44:50|519.13|515.13|519.19|515.19|519.23|515.23|519.13|515.13|25
1615995900000|2021-03-17 15:45:00|519.2|515.2|519.5|515.5|519.5|515.5|519.2|515.2|25
1615995910000|2021-03-17 15:45:10|519.51|515.51|519.6|515.6|519.62|515.62|519.42|515.42|17
1615995920000|2021-03-17 15:45:20|519.61|515.61|519.75|515.75|519.76|515.76|519.58|515.58|15
1615995930000|2021-03-17 15:45:30|519.77|515.77|519.84|515.84|519.84|515.84|519.75|515.75|18
1615995940000|2021-03-17 15:45:40|519.83|515.83|519.87|515.87|519.88|515.88|519.83|515.83|17
1615995950000|2021-03-17 15:45:50|519.86|515.86|519.86|515.86|519.87|515.87|519.83|515.83|16
1615995960000|2021-03-17 15:46:00|519.83|515.83|520.05|516.05|520.05|516.05|519.83|515.83|15
1615995970000|2021-03-17 15:46:10|520.07|516.07|520.06|516.06|520.07|516.07|519.99|515.99|15
1615995980000|2021-03-17 15:46:20|520.05|516.05|520.04|516.04|520.05|516.05|520.04|516.04|2
1615995990000|2021-03-17 15:46:30|520.03|516.03|520.06|516.06|520.08|516.08|520.03|516.03|18
1615996000000|2021-03-17 15:46:40|520.04|516.04|520|516|520.06|516.06|520|516|20
1615996010000|2021-03-17 15:46:50|519.99|515.99|519.97|515.97|519.99|515.99|519.85|515.85|23
1615996020000|2021-03-17 15:47:00|519.98|515.98|519.99|515.99|519.99|515.99|519.97|515.97|10
1615996030000|2021-03-17 15:47:10|519.98|515.98|519.99|515.99|520|516|519.97|515.97|9
1615996040000|2021-03-17 15:47:20|519.98|515.98|520.02|516.02|520.03|516.03|519.98|515.98|10
1615996050000|2021-03-17 15:47:30|520.03|516.03|520.05|516.05|520.05|516.05|520.03|516.03|3
1615996060000|2021-03-17 15:47:40|520.06|516.06|520.16|516.16|520.16|516.16|520.05|516.05|13
1615996070000|2021-03-17 15:47:50|520.15|516.15|519.97|515.97|520.15|516.15|519.97|515.97|21
1615996080000|2021-03-17 15:48:00|519.93|515.93|520.03|516.03|520.06|516.06|519.91|515.91|22
1615996090000|2021-03-17 15:48:10|520.06|516.06|519.95|515.95|520.06|516.06|519.94|515.94|21
1615996100000|2021-03-17 15:48:20|519.96|515.96|519.91|515.91|519.97|515.97|519.9|515.9|11
1615996110000|2021-03-17 15:48:30|519.93|515.93|519.95|515.95|519.99|515.99|519.91|515.91|25
1615996120000|2021-03-17 15:48:40|519.97|515.97|519.88|515.88|520|516|519.88|515.88|19
1615996130000|2021-03-17 15:48:50|519.89|515.89|520.08|516.08|520.08|516.08|519.87|515.87|19
1615996140000|2021-03-17 15:49:00|520.07|516.07|520.12|516.12|520.12|516.12|520.05|516.05|10
1615996150000|2021-03-17 15:49:10|520.11|516.11|520.13|516.13|520.13|516.13|520.09|516.09|9
1615996160000|2021-03-17 15:49:20|520.12|516.12|520.15|516.15|520.15|516.15|520.02|516.02|18
1615996170000|2021-03-17 15:49:30|520.17|516.17|520.18|516.18|520.18|516.18|520.16|516.16|12
1615996180000|2021-03-17 15:49:40|520.19|516.19|520.18|516.18|520.22|516.22|520.17|516.17|19
1615996190000|2021-03-17 15:49:50|520.17|516.17|519.95|515.95|520.17|516.17|519.92|515.92|26
1615996200000|2021-03-17 15:50:00|519.94|515.94|519.99|515.99|520.02|516.02|519.92|515.92|23
1615996210000|2021-03-17 15:50:10|519.97|515.97|519.99|515.99|520.09|516.09|519.96|515.96|30
1615996220000|2021-03-17 15:50:20|519.98|515.98|519.99|515.99|520.01|516.01|519.9|515.9|22
1615996230000|2021-03-17 15:50:30|520.01|516.01|520|516|520.07|516.07|520|516|17
1615996240000|2021-03-17 15:50:40|520.01|516.01|520.03|516.03|520.05|516.05|520.01|516.01|9
1615996250000|2021-03-17 15:50:50|520.04|516.04|519.91|515.91|520.04|516.04|519.81|515.81|23
1615996260000|2021-03-17 15:51:00|519.94|515.94|520.15|516.15|520.16|516.16|519.92|515.92|18
1615996270000|2021-03-17 15:51:10|520.14|516.14|520.11|516.11|520.15|516.15|520.03|516.03|17
1615996280000|2021-03-17 15:51:20|520.12|516.12|520.13|516.13|520.15|516.15|520.1|516.1|18
1615996290000|2021-03-17 15:51:30|520.12|516.12|520.13|516.13|520.16|516.16|520.09|516.09|15
1615996300000|2021-03-17 15:51:40|520.09|516.09|520.14|516.14|520.14|516.14|520.08|516.08|13
1615996310000|2021-03-17 15:51:50|520.13|516.13|520.16|516.16|520.17|516.17|520.12|516.12|10
1615996320000|2021-03-17 15:52:00|520.17|516.17|520.26|516.26|520.26|516.26|520.16|516.16|13
1615996340000|2021-03-17 15:52:20|520.25|516.25|520.17|516.17|520.26|516.26|520.17|516.17|11
1615996350000|2021-03-17 15:52:30|520.18|516.18|520.18|516.18|520.19|516.19|520.17|516.17|11
1615996360000|2021-03-17 15:52:40|520.15|516.15|520.03|516.03|520.16|516.16|519.97|515.97|28
1615996370000|2021-03-17 15:52:50|520.02|516.02|520.07|516.07|520.08|516.08|519.99|515.99|18
1615996380000|2021-03-17 15:53:00|520.05|516.05|520.13|516.13|520.2|516.2|520.05|516.05|15
1615996390000|2021-03-17 15:53:10|520.11|516.11|520.09|516.09|520.18|516.18|520.03|516.03|17
1615996400000|2021-03-17 15:53:20|520.08|516.08|520.11|516.11|520.11|516.11|520.08|516.08|15
1615996410000|2021-03-17 15:53:30|520.12|516.12|520.03|516.03|520.12|516.12|520.03|516.03|13
1615996420000|2021-03-17 15:53:40|520.09|516.09|520.08|516.08|520.1|516.1|520.07|516.07|14
1615996430000|2021-03-17 15:53:50|520.07|516.07|520.04|516.04|520.07|516.07|520.04|516.04|11
1615996440000|2021-03-17 15:54:00|520.05|516.05|520.28|516.28|520.31|516.31|520.05|516.05|17
1615996450000|2021-03-17 15:54:10|520.29|516.29|520.33|516.33|520.34|516.34|520.29|516.29|18
1615996460000|2021-03-17 15:54:20|520.32|516.32|520.31|516.31|520.32|516.32|520.28|516.28|16
1615996470000|2021-03-17 15:54:30|520.3|516.3|520.45|516.45|520.46|516.46|520.27|516.27|17
1615996480000|2021-03-17 15:54:40|520.43|516.43|520.47|516.47|520.5|516.5|520.36|516.36|25
1615996490000|2021-03-17 15:54:50|520.45|516.45|520.59|516.59|520.6|516.6|520.44|516.44|27
1615996500000|2021-03-17 15:55:00|520.62|516.62|521.16|517.16|521.16|517.16|520.62|516.62|27
1615996510000|2021-03-17 15:55:10|521.14|517.14|521.2|517.2|521.24|517.24|521.07|517.07|26
1615996520000|2021-03-17 15:55:20|521.19|517.19|521.09|517.09|521.22|517.22|521.08|517.08|18
1615996530000|2021-03-17 15:55:30|521.08|517.08|521.18|517.18|521.21|517.21|521.07|517.07|22
1615996540000|2021-03-17 15:55:40|521.19|517.19|521.07|517.07|521.3|517.3|521.07|517.07|28
1615996550000|2021-03-17 15:55:50|521.08|517.08|521.1|517.1|521.19|517.19|521.05|517.05|17
1615996560000|2021-03-17 15:56:00|521.09|517.09|521|517|521.09|517.09|520.98|516.98|24
1615996570000|2021-03-17 15:56:10|521.01|517.01|520.92|516.92|521.05|517.05|520.86|516.86|24
1615996580000|2021-03-17 15:56:20|520.93|516.93|520.85|516.85|520.93|516.93|520.83|516.83|27
1615996590000|2021-03-17 15:56:30|520.84|516.84|520.65|516.65|520.85|516.85|520.65|516.65|16
1615996600000|2021-03-17 15:56:40|520.64|516.64|520.64|516.64|520.68|516.68|520.6|516.6|23
1615996610000|2021-03-17 15:56:50|520.61|516.61|520.63|516.63|520.63|516.63|520.59|516.59|16
1615996620000|2021-03-17 15:57:00|520.62|516.62|520.48|516.48|520.63|516.63|520.46|516.46|26
1615996630000|2021-03-17 15:57:10|520.44|516.44|520.42|516.42|520.49|516.49|520.4|516.4|25
1615996640000|2021-03-17 15:57:20|520.43|516.43|520.27|516.27|520.43|516.43|520.27|516.27|19
1615996650000|2021-03-17 15:57:30|520.29|516.29|520.27|516.27|520.29|516.29|520.23|516.23|13
1615996660000|2021-03-17 15:57:40|520.25|516.25|520.25|516.25|520.3|516.3|520.25|516.25|16
1615996670000|2021-03-17 15:57:50|520.24|516.24|520.01|516.01|520.26|516.26|519.98|515.98|23
1615996680000|2021-03-17 15:58:00|520|516|520.14|516.14|520.16|516.16|519.97|515.97|19
1615996690000|2021-03-17 15:58:10|520.12|516.12|520.23|516.23|520.27|516.27|520.12|516.12|15
1615996700000|2021-03-17 15:58:20|520.2|516.2|520.18|516.18|520.22|516.22|520.17|516.17|11
1615996710000|2021-03-17 15:58:30|520.17|516.17|520.05|516.05|520.2|516.2|520.05|516.05|13
1615996720000|2021-03-17 15:58:40|520.06|516.06|519.91|515.91|520.08|516.08|519.9|515.9|17
1615996730000|2021-03-17 15:58:50|519.92|515.92|519.94|515.94|519.98|515.98|519.92|515.92|14
1615996740000|2021-03-17 15:59:00|519.93|515.93|520|516|520.04|516.04|519.93|515.93|17
1615996750000|2021-03-17 15:59:10|520.01|516.01|520.05|516.05|520.07|516.07|520|516|12
1615996760000|2021-03-17 15:59:20|520.06|516.06|519.83|515.83|520.06|516.06|519.83|515.83|18
1615996770000|2021-03-17 15:59:30|519.84|515.84|520.03|516.03|520.04|516.04|519.83|515.83|14
1615996780000|2021-03-17 15:59:40|520.02|516.02|519.88|515.88|520.03|516.03|519.88|515.88|18
1615996790000|2021-03-17 15:59:50|519.89|515.89|519.79|515.79|519.91|515.91|519.79|515.79|19
1615996800000|2021-03-17 16:00:00|519.82|515.82|519.72|515.72|519.84|515.84|519.72|515.72|22
1615996810000|2021-03-17 16:00:10|519.71|515.71|519.8|515.8|519.86|515.86|519.71|515.71|27
1615996820000|2021-03-17 16:00:20|519.79|515.79|519.37|515.37|519.83|515.83|519.37|515.37|27
1615996830000|2021-03-17 16:00:30|519.35|515.35|518.93|514.93|519.35|515.35|518.91|514.91|24
1615996840000|2021-03-17 16:00:40|518.89|514.89|518.68|514.68|519.13|515.13|518.66|514.66|31
1615996850000|2021-03-17 16:00:50|518.66|514.66|519.1|515.1|519.18|515.18|518.59|514.59|26
1615996860000|2021-03-17 16:01:00|519.16|515.16|519.19|515.19|519.22|515.22|519.06|515.06|30
1615996870000|2021-03-17 16:01:10|519.26|515.26|519.18|515.18|519.32|515.32|519.13|515.13|28
1615996880000|2021-03-17 16:01:20|519.16|515.16|518.86|514.86|519.19|515.19|518.86|514.86|24
1615996890000|2021-03-17 16:01:30|518.87|514.87|518.95|514.95|519.2|515.2|518.87|514.87|29
1615996900000|2021-03-17 16:01:40|518.9|514.9|518.79|514.79|518.9|514.9|518.75|514.75|20
1615996910000|2021-03-17 16:01:50|518.76|514.76|518.79|514.79|518.82|514.82|518.76|514.76|14
1615996920000|2021-03-17 16:02:00|518.78|514.78|518.66|514.66|518.83|514.83|518.59|514.59|27
1615996930000|2021-03-17 16:02:10|518.64|514.64|518.33|514.33|518.67|514.67|518.33|514.33|18
1615996940000|2021-03-17 16:02:20|518.32|514.32|518.37|514.37|518.38|514.38|518.32|514.32|4
1615996950000|2021-03-17 16:02:30|518.2|514.2|518.56|514.56|518.75|514.75|518.08|514.08|28
1615996960000|2021-03-17 16:02:40|518.57|514.57|518.6|514.6|518.62|514.62|518.52|514.52|18
1615996970000|2021-03-17 16:02:50|518.61|514.61|518.18|514.18|518.66|514.66|518.18|514.18|27
1615996980000|2021-03-17 16:03:00|518.04|514.04|517.76|513.76|518.04|514.04|517.76|513.76|26
1615996990000|2021-03-17 16:03:10|517.74|513.74|517.45|513.45|517.75|513.75|516.8|512.8|29
1615997000000|2021-03-17 16:03:20|517.56|513.56|517.39|513.39|517.56|513.56|516.49|512.49|32
1615997010000|2021-03-17 16:03:30|517.36|513.36|517.4|513.4|517.41|513.41|517.3|513.3|21
1615997020000|2021-03-17 16:03:40|517.41|513.41|517.62|513.62|517.64|513.64|517.34|513.34|26
1615997030000|2021-03-17 16:03:50|517.66|513.66|517.72|513.72|517.77|513.77|517.52|513.52|26
1615997040000|2021-03-17 16:04:00|517.68|513.68|518.15|514.15|518.19|514.19|517.65|513.65|35
1615997050000|2021-03-17 16:04:10|518.13|514.13|518.31|514.31|518.33|514.33|518.12|514.12|27
1615997060000|2021-03-17 16:04:20|518.34|514.34|518.44|514.44|518.44|514.44|518.11|514.11|26
1615997070000|2021-03-17 16:04:30|518.37|514.37|518.42|514.42|518.55|514.55|518.34|514.34|32
1615997080000|2021-03-17 16:04:40|518.46|514.46|518.71|514.71|518.77|514.77|518.42|514.42|25
1615997090000|2021-03-17 16:04:50|518.7|514.7|518.69|514.69|518.83|514.83|518.69|514.69|20
1615997100000|2021-03-17 16:05:00|518.73|514.73|518.9|514.9|518.95|514.95|518.73|514.73|22
1615997110000|2021-03-17 16:05:10|518.91|514.91|519.28|515.28|519.28|515.28|518.91|514.91|19
1615997120000|2021-03-17 16:05:20|519.33|515.33|519.57|515.57|519.59|515.59|519.27|515.27|28
1615997130000|2021-03-17 16:05:30|519.59|515.59|519.34|515.34|519.62|515.62|519.31|515.31|24
1615997140000|2021-03-17 16:05:40|519.33|515.33|519.4|515.4|519.4|515.4|519.3|515.3|17
1615997150000|2021-03-17 16:05:50|519.42|515.42|519.45|515.45|519.46|515.46|519.42|515.42|8
1615997160000|2021-03-17 16:06:00|519.44|515.44|519.67|515.67|519.67|515.67|519.44|515.44|25
1615997170000|2021-03-17 16:06:10|519.66|515.66|519.72|515.72|519.76|515.76|519.66|515.66|17
1615997180000|2021-03-17 16:06:20|519.71|515.71|519.8|515.8|520.01|516.01|519.71|515.71|21
1615997190000|2021-03-17 16:06:30|519.92|515.92|519.77|515.77|519.92|515.92|519.77|515.77|15
1615997200000|2021-03-17 16:06:40|519.74|515.74|519.62|515.62|519.8|515.8|519.58|515.58|25
1615997210000|2021-03-17 16:06:50|519.71|515.71|519.98|515.98|520|516|519.7|515.7|30
1615997220000|2021-03-17 16:07:00|519.97|515.97|520.08|516.08|520.13|516.13|519.97|515.97|17
1615997230000|2021-03-17 16:07:10|520.12|516.12|520.38|516.38|520.38|516.38|520.08|516.08|15
1615997240000|2021-03-17 16:07:20|520.39|516.39|520.47|516.47|520.53|516.53|520.39|516.39|13
1615997250000|2021-03-17 16:07:30|520.48|516.48|520.81|516.81|520.85|516.85|520.48|516.48|20
1615997260000|2021-03-17 16:07:40|520.82|516.82|520.87|516.87|520.87|516.87|520.82|516.82|21
1615997270000|2021-03-17 16:07:50|520.89|516.89|520.99|516.99|521.02|517.02|520.89|516.89|8
1615997280000|2021-03-17 16:08:00|520.88|516.88|520.72|516.72|520.88|516.88|520.72|516.72|23
1615997290000|2021-03-17 16:08:10|520.73|516.73|521.04|517.04|521.04|517.04|520.71|516.71|26
1615997300000|2021-03-17 16:08:20|521.08|517.08|521.04|517.04|521.09|517.09|521|517|22
1615997310000|2021-03-17 16:08:30|521.03|517.03|521.07|517.07|521.08|517.08|521.01|517.01|20
1615997320000|2021-03-17 16:08:40|521.08|517.08|520.99|516.99|521.09|517.09|520.94|516.94|23
1615997330000|2021-03-17 16:08:50|521.07|517.07|521.2|517.2|521.2|517.2|521.07|517.07|23
1615997340000|2021-03-17 16:09:00|521.19|517.19|521.22|517.22|521.24|517.24|521.14|517.14|22
1615997350000|2021-03-17 16:09:10|521.21|517.21|521.47|517.47|521.54|517.54|521.21|517.21|22
1615997360000|2021-03-17 16:09:20|521.49|517.49|521.66|517.66|521.66|517.66|521.48|517.48|26
1615997370000|2021-03-17 16:09:30|521.65|517.65|522.02|518.02|522.05|518.05|521.65|517.65|22
1615997380000|2021-03-17 16:09:40|521.99|517.99|522.08|518.08|522.14|518.14|521.9|517.9|24
1615997390000|2021-03-17 16:09:50|522.07|518.07|521.82|517.82|522.12|518.12|521.74|517.74|26
1615997400000|2021-03-17 16:10:00|521.84|517.84|521.6|517.6|521.84|517.84|521.6|517.6|17
1615997410000|2021-03-17 16:10:10|521.64|517.64|521.66|517.66|521.66|517.66|521.61|517.61|11
1615997420000|2021-03-17 16:10:20|521.64|517.64|521.51|517.51|521.64|517.64|521.51|517.51|19
1615997430000|2021-03-17 16:10:30|521.47|517.47|521.27|517.27|521.51|517.51|521.27|517.27|20
1615997440000|2021-03-17 16:10:40|521.26|517.26|521.2|517.2|521.26|517.26|521.2|517.2|9
1615997450000|2021-03-17 16:10:50|521.21|517.21|521.33|517.33|521.33|517.33|521.21|517.21|16
1615997460000|2021-03-17 16:11:00|521.28|517.28|521.24|517.24|521.4|517.4|521.22|517.22|20
1615997470000|2021-03-17 16:11:10|521.25|517.25|521.21|517.21|521.26|517.26|521.21|517.21|12
1615997480000|2021-03-17 16:11:20|521.14|517.14|520.81|516.81|521.15|517.15|520.81|516.81|23
1615997490000|2021-03-17 16:11:30|520.78|516.78|520.62|516.62|520.79|516.79|520.62|516.62|16
1615997500000|2021-03-17 16:11:40|520.61|516.61|520.52|516.52|520.61|516.61|520.46|516.46|21
1615997510000|2021-03-17 16:11:50|520.49|516.49|520.33|516.33|520.51|516.51|520.33|516.33|14
1615997520000|2021-03-17 16:12:00|520.35|516.35|520.35|516.35|521.16|517.16|520.33|516.33|23
1615997530000|2021-03-17 16:12:10|520.36|516.36|520.49|516.49|520.52|516.52|520.36|516.36|21
1615997540000|2021-03-17 16:12:20|520.55|516.55|520.68|516.68|520.77|516.77|520.55|516.55|20
1615997550000|2021-03-17 16:12:30|520.67|516.67|520.51|516.51|520.72|516.72|520.51|516.51|20
1615997560000|2021-03-17 16:12:40|520.52|516.52|520.51|516.51|520.52|516.52|520.46|516.46|10
1615997570000|2021-03-17 16:12:50|520.48|516.48|520.44|516.44|520.51|516.51|520.44|516.44|10
1615997580000|2021-03-17 16:13:00|520.45|516.45|520.52|516.52|520.52|516.52|520.42|516.42|11
1615997590000|2021-03-17 16:13:10|520.51|516.51|520.59|516.59|520.59|516.59|520.37|516.37|16
1615997600000|2021-03-17 16:13:20|520.57|516.57|520.53|516.53|520.57|516.57|520.53|516.53|11
1615997610000|2021-03-17 16:13:30|520.55|516.55|520.53|516.53|520.55|516.55|520.53|516.53|9
1615997620000|2021-03-17 16:13:40|520.54|516.54|520.39|516.39|520.54|516.54|520.38|516.38|17
1615997630000|2021-03-17 16:13:50|520.4|516.4|520.49|516.49|520.6|516.6|520.38|516.38|21
1615997640000|2021-03-17 16:14:00|520.48|516.48|520.45|516.45|520.48|516.48|520.42|516.42|19
1615997650000|2021-03-17 16:14:10|520.48|516.48|520.54|516.54|520.55|516.55|520.45|516.45|21
1615997660000|2021-03-17 16:14:20|520.55|516.55|520.74|516.74|520.92|516.92|520.55|516.55|20
1615997670000|2021-03-17 16:14:30|520.76|516.76|520.8|516.8|520.92|516.92|520.76|516.76|23
1615997680000|2021-03-17 16:14:40|520.85|516.85|520.9|516.9|520.9|516.9|520.78|516.78|24
1615997690000|2021-03-17 16:14:50|520.91|516.91|520.9|516.9|520.95|516.95|520.87|516.87|22
1615997700000|2021-03-17 16:15:00|520.91|516.91|521.13|517.13|521.22|517.22|520.88|516.88|25
1615997710000|2021-03-17 16:15:10|521.12|517.12|520.93|516.93|521.17|517.17|520.79|516.79|32
1615997720000|2021-03-17 16:15:20|520.86|516.86|520.76|516.76|520.86|516.86|520.74|516.74|26
1615997730000|2021-03-17 16:15:30|520.75|516.75|520.63|516.63|520.75|516.75|520.63|516.63|16
1615997740000|2021-03-17 16:15:40|520.47|516.47|520.51|516.51|520.56|516.56|520.46|516.46|23
1615997750000|2021-03-17 16:15:50|520.49|516.49|520.02|516.02|520.49|516.49|519.99|515.99|28
1615997760000|2021-03-17 16:16:00|520.01|516.01|519.73|515.73|520.06|516.06|519.72|515.72|21
1615997770000|2021-03-17 16:16:10|519.7|515.7|519.75|515.75|519.75|515.75|519.69|515.69|15
1615997780000|2021-03-17 16:16:20|519.78|515.78|519.84|515.84|519.96|515.96|519.78|515.78|17
1615997790000|2021-03-17 16:16:30|519.86|515.86|519.82|515.82|519.87|515.87|519.8|515.8|21
1615997800000|2021-03-17 16:16:40|519.8|515.8|519.76|515.76|519.81|515.81|519.76|515.76|21
1615997810000|2021-03-17 16:16:50|519.77|515.77|519.88|515.88|520.04|516.04|519.76|515.76|20
1615997820000|2021-03-17 16:17:00|519.87|515.87|519.79|515.79|519.93|515.93|519.72|515.72|21
1615997830000|2021-03-17 16:17:10|519.8|515.8|519.88|515.88|519.88|515.88|519.77|515.77|16
1615997840000|2021-03-17 16:17:20|519.85|515.85|519.93|515.93|519.93|515.93|519.85|515.85|14
1615997850000|2021-03-17 16:17:30|519.92|515.92|519.73|515.73|519.92|515.92|519.67|515.67|22
1615997860000|2021-03-17 16:17:40|519.74|515.74|519.77|515.77|519.77|515.77|519.72|515.72|13
1615997870000|2021-03-17 16:17:50|519.78|515.78|519.77|515.77|519.78|515.78|519.62|515.62|20
1615997880000|2021-03-17 16:18:00|519.76|515.76|519.69|515.69|519.76|515.76|519.59|515.59|17
1615997890000|2021-03-17 16:18:10|519.7|515.7|519.79|515.79|519.8|515.8|519.7|515.7|7
1615997900000|2021-03-17 16:18:20|519.65|515.65|519.73|515.73|519.78|515.78|519.65|515.65|18
1615997910000|2021-03-17 16:18:30|519.75|515.75|519.92|515.92|519.92|515.92|519.74|515.74|17
1615997920000|2021-03-17 16:18:40|519.93|515.93|519.91|515.91|519.94|515.94|519.9|515.9|15
1615997930000|2021-03-17 16:18:50|519.92|515.92|519.92|515.92|519.93|515.93|519.91|515.91|7
1615997940000|2021-03-17 16:19:00|519.93|515.93|520.02|516.02|520.02|516.02|519.92|515.92|11
1615997950000|2021-03-17 16:19:10|520.08|516.08|520.39|516.39|520.4|516.4|520.08|516.08|30
1615997960000|2021-03-17 16:19:20|520.38|516.38|520.31|516.31|520.39|516.39|520.31|516.31|13
1615997970000|2021-03-17 16:19:30|520.32|516.32|520.43|516.43|520.44|516.44|520.31|516.31|12
1615997980000|2021-03-17 16:19:40|520.35|516.35|520.17|516.17|520.37|516.37|520.14|516.14|26
1615997990000|2021-03-17 16:19:50|520.15|516.15|520.29|516.29|520.3|516.3|520.15|516.15|18
1615998000000|2021-03-17 16:20:00|520.3|516.3|520.51|516.51|520.51|516.51|520.3|516.3|16
1615998010000|2021-03-17 16:20:10|520.5|516.5|520.52|516.52|520.52|516.52|520.49|516.49|13
1615998020000|2021-03-17 16:20:20|520.56|516.56|520.58|516.58|520.58|516.58|520.49|516.49|19
1615998030000|2021-03-17 16:20:30|520.57|516.57|520.73|516.73|520.78|516.78|520.57|516.57|27
1615998040000|2021-03-17 16:20:40|520.76|516.76|520.77|516.77|520.78|516.78|520.74|516.74|15
1615998050000|2021-03-17 16:20:50|520.78|516.78|520.72|516.72|520.81|516.81|520.67|516.67|14
1615998060000|2021-03-17 16:21:00|520.7|516.7|520.71|516.71|520.72|516.72|520.59|516.59|25
1615998070000|2021-03-17 16:21:10|520.72|516.72|520.82|516.82|520.85|516.85|520.65|516.65|20
1615998080000|2021-03-17 16:21:20|520.85|516.85|520.9|516.9|520.91|516.91|520.85|516.85|18
1615998090000|2021-03-17 16:21:30|520.88|516.88|520.7|516.7|520.89|516.89|520.69|516.69|22
1615998100000|2021-03-17 16:21:40|520.64|516.64|520.46|516.46|520.66|516.66|520.44|516.44|22
1615998110000|2021-03-17 16:21:50|520.45|516.45|520.56|516.56|520.56|516.56|520.43|516.43|17
1615998120000|2021-03-17 16:22:00|520.6|516.6|520.8|516.8|520.84|516.84|520.55|516.55|28
1615998130000|2021-03-17 16:22:10|520.81|516.81|520.73|516.73|520.82|516.82|520.71|516.71|16
1615998140000|2021-03-17 16:22:20|520.71|516.71|520.65|516.65|520.75|516.75|520.62|516.62|22
1615998150000|2021-03-17 16:22:30|520.67|516.67|520.58|516.58|520.71|516.71|520.53|516.53|23
1615998160000|2021-03-17 16:22:40|520.51|516.51|520.44|516.44|520.55|516.55|520.43|516.43|20
1615998170000|2021-03-17 16:22:50|520.43|516.43|520.52|516.52|520.53|516.53|520.43|516.43|20
1615998180000|2021-03-17 16:23:00|520.51|516.51|520.72|516.72|520.74|516.74|520.49|516.49|17
1615998190000|2021-03-17 16:23:10|520.74|516.74|520.88|516.88|520.89|516.89|520.73|516.73|14
1615998200000|2021-03-17 16:23:20|520.87|516.87|520.74|516.74|520.87|516.87|520.58|516.58|24
1615998210000|2021-03-17 16:23:30|520.64|516.64|520.73|516.73|520.75|516.75|520.63|516.63|26
1615998220000|2021-03-17 16:23:40|520.71|516.71|520.77|516.77|520.78|516.78|520.66|516.66|22
1615998230000|2021-03-17 16:23:50|520.73|516.73|520.9|516.9|520.9|516.9|520.73|516.73|25
1615998240000|2021-03-17 16:24:00|520.84|516.84|520.85|516.85|520.92|516.92|520.8|516.8|22
1615998250000|2021-03-17 16:24:10|520.88|516.88|520.82|516.82|520.97|516.97|520.82|516.82|22
1615998260000|2021-03-17 16:24:20|520.87|516.87|520.93|516.93|520.97|516.97|520.78|516.78|28
1615998270000|2021-03-17 16:24:30|520.94|516.94|521.01|517.01|521.02|517.02|520.81|516.81|18
1615998280000|2021-03-17 16:24:40|521|517|520.96|516.96|521|517|520.95|516.95|6
1615998290000|2021-03-17 16:24:50|520.92|516.92|521.13|517.13|521.14|517.14|520.92|516.92|20
1615998300000|2021-03-17 16:25:00|521.14|517.14|521.41|517.41|521.55|517.55|521.14|517.14|23
1615998310000|2021-03-17 16:25:10|521.42|517.42|521.54|517.54|521.6|517.6|521.39|517.39|29
1615998320000|2021-03-17 16:25:20|521.56|517.56|521.49|517.49|521.74|517.74|521.31|517.31|28
1615998330000|2021-03-17 16:25:30|521.45|517.45|521.51|517.51|521.51|517.51|521.39|517.39|25
1615998340000|2021-03-17 16:25:40|521.55|517.55|521.74|517.74|521.74|517.74|521.53|517.53|28
1615998350000|2021-03-17 16:25:50|521.75|517.75|521.52|517.52|521.83|517.83|521.52|517.52|25
1615998360000|2021-03-17 16:26:00|521.56|517.56|521.8|517.8|521.81|517.81|521.4|517.4|32
1615998370000|2021-03-17 16:26:10|521.82|517.82|522.5|518.5|522.52|518.52|521.82|517.82|35
1615998380000|2021-03-17 16:26:20|522.37|518.37|522.47|518.47|522.47|518.47|521.98|517.98|26
1615998390000|2021-03-17 16:26:30|522.46|518.46|522.52|518.52|522.52|518.52|522.39|518.39|28
1615998400000|2021-03-17 16:26:40|522.51|518.51|522.76|518.76|522.76|518.76|522.5|518.5|29
1615998410000|2021-03-17 16:26:50|522.77|518.77|522.8|518.8|523.04|519.04|522.76|518.76|25
1615998420000|2021-03-17 16:27:00|522.81|518.81|523.6|519.6|523.6|519.6|522.78|518.78|29
1615998430000|2021-03-17 16:27:10|523.59|519.59|523.78|519.78|523.84|519.84|523.51|519.51|26
1615998440000|2021-03-17 16:27:20|523.79|519.79|523.95|519.95|524.03|520.03|523.79|519.79|23
1615998450000|2021-03-17 16:27:30|524.01|520.01|523.84|519.84|524.01|520.01|523.84|519.84|26
1615998460000|2021-03-17 16:27:40|523.85|519.85|523.95|519.95|523.98|519.98|523.73|519.73|32
1615998470000|2021-03-17 16:27:50|524|520|524.08|520.08|524.11|520.11|524|520|25
1615998480000|2021-03-17 16:28:00|524.15|520.15|523.76|519.76|524.17|520.17|523.68|519.68|31
1615998490000|2021-03-17 16:28:10|523.71|519.71|523.72|519.72|523.77|519.77|523.46|519.46|30
1615998500000|2021-03-17 16:28:20|523.71|519.71|523.64|519.64|523.75|519.75|523.56|519.56|30
1615998510000|2021-03-17 16:28:30|523.65|519.65|523.54|519.54|523.71|519.71|523.54|519.54|24
1615998520000|2021-03-17 16:28:40|523.52|519.52|523.8|519.8|523.83|519.83|523.38|519.38|29
1615998530000|2021-03-17 16:28:50|523.83|519.83|523.82|519.82|523.88|519.88|523.65|519.65|30
1615998540000|2021-03-17 16:29:00|523.83|519.83|524.08|520.08|524.13|520.13|523.83|519.83|28
1615998550000|2021-03-17 16:29:10|524.09|520.09|524.27|520.27|524.27|520.27|524.04|520.04|18
1615998560000|2021-03-17 16:29:20|524.28|520.28|524.26|520.26|524.28|520.28|524.24|520.24|13
1615998570000|2021-03-17 16:29:30|524.25|520.25|524.28|520.28|524.28|520.28|523.84|519.84|25
1615998580000|2021-03-17 16:29:40|524.24|520.24|524.07|520.07|524.24|520.24|523.89|519.89|26
1615998590000|2021-03-17 16:29:50|524.05|520.05|523.81|519.81|524.15|520.15|523.78|519.78|23
1615998600000|2021-03-17 16:30:00|523.8|519.8|523.92|519.92|523.92|519.92|523.76|519.76|29
1615998610000|2021-03-17 16:30:10|523.93|519.93|524.1|520.1|524.1|520.1|523.93|519.93|18
1615998620000|2021-03-17 16:30:20|524.14|520.14|524.12|520.12|524.29|520.29|524.12|520.12|29
1615998630000|2021-03-17 16:30:30|524.11|520.11|523.88|519.88|524.13|520.13|523.83|519.83|20
1615998640000|2021-03-17 16:30:40|523.89|519.89|523.78|519.78|523.9|519.9|523.71|519.71|26
1615998650000|2021-03-17 16:30:50|523.77|519.77|523.29|519.29|523.77|519.77|523.27|519.27|27
1615998660000|2021-03-17 16:31:00|523.28|519.28|523.41|519.41|523.41|519.41|523.22|519.22|20
1615998670000|2021-03-17 16:31:10|523.37|519.37|523.34|519.34|523.42|519.42|523.33|519.33|25
1615998680000|2021-03-17 16:31:20|523.35|519.35|523.43|519.43|523.43|519.43|523.34|519.34|24
1615998690000|2021-03-17 16:31:30|523.45|519.45|523.23|519.23|523.46|519.46|523.23|519.23|22
1615998700000|2021-03-17 16:31:40|523.15|519.15|523.07|519.07|523.16|519.16|523.06|519.06|29
1615998710000|2021-03-17 16:31:50|523.09|519.09|523.09|519.09|523.11|519.11|523.06|519.06|21
1615998720000|2021-03-17 16:32:00|523.08|519.08|523.15|519.15|523.15|519.15|522.95|518.95|29
1615998730000|2021-03-17 16:32:10|523.17|519.17|523.06|519.06|523.22|519.22|523.06|519.06|25
1615998740000|2021-03-17 16:32:20|523.05|519.05|522.99|518.99|523.11|519.11|522.99|518.99|20
1615998750000|2021-03-17 16:32:30|523|519|522.95|518.95|523.03|519.03|522.92|518.92|20
1615998760000|2021-03-17 16:32:40|522.94|518.94|522.92|518.92|522.96|518.96|522.92|518.92|12
1615998770000|2021-03-17 16:32:50|522.84|518.84|522.64|518.64|522.85|518.85|522.64|518.64|9
1615998780000|2021-03-17 16:33:00|522.66|518.66|522.63|518.63|522.66|518.66|522.59|518.59|20
1615998790000|2021-03-17 16:33:10|522.64|518.64|522.7|518.7|522.79|518.79|522.64|518.64|21
1615998800000|2021-03-17 16:33:20|522.68|518.68|522.69|518.69|522.73|518.73|522.57|518.57|22
1615998810000|2021-03-17 16:33:30|522.68|518.68|522.62|518.62|522.7|518.7|522.58|518.58|24
1615998820000|2021-03-17 16:33:40|522.58|518.58|522.66|518.66|522.79|518.79|522.58|518.58|31
1615998830000|2021-03-17 16:33:50|522.65|518.65|522.56|518.56|522.68|518.68|522.56|518.56|19
1615998840000|2021-03-17 16:34:00|522.57|518.57|522.58|518.58|522.61|518.61|522.56|518.56|14
1615998850000|2021-03-17 16:34:10|522.59|518.59|522.59|518.59|522.6|518.6|522.57|518.57|22
1615998860000|2021-03-17 16:34:20|522.56|518.56|522.35|518.35|522.56|518.56|522.35|518.35|24
1615998870000|2021-03-17 16:34:30|522.36|518.36|522.32|518.32|522.37|518.37|522.29|518.29|20
1615998880000|2021-03-17 16:34:40|522.31|518.31|522.37|518.37|522.37|518.37|522.31|518.31|12
1615998890000|2021-03-17 16:34:50|522.38|518.38|522.36|518.36|522.44|518.44|522.29|518.29|20
1615998900000|2021-03-17 16:35:00|522.35|518.35|522.2|518.2|522.35|518.35|522.2|518.2|15
1615998910000|2021-03-17 16:35:10|522.22|518.22|521.92|517.92|522.22|518.22|521.92|517.92|17
1615998920000|2021-03-17 16:35:20|521.89|517.89|522.28|518.28|522.33|518.33|521.87|517.87|27
1615998930000|2021-03-17 16:35:30|522.29|518.29|522.35|518.35|522.45|518.45|522.25|518.25|18
1615998940000|2021-03-17 16:35:40|522.34|518.34|522.15|518.15|522.34|518.34|522.13|518.13|23
1615998950000|2021-03-17 16:35:50|522.16|518.16|522.08|518.08|522.16|518.16|522.06|518.06|19
1615998960000|2021-03-17 16:36:00|522.09|518.09|522.19|518.19|522.19|518.19|522.09|518.09|18
1615998970000|2021-03-17 16:36:10|522.18|518.18|522.11|518.11|522.18|518.18|522.09|518.09|10
1615998980000|2021-03-17 16:36:20|522.1|518.1|522.12|518.12|522.12|518.12|522.09|518.09|15
1615998990000|2021-03-17 16:36:30|522.14|518.14|522.06|518.06|522.17|518.17|522.06|518.06|20
1615999000000|2021-03-17 16:36:40|522.05|518.05|522.05|518.05|522.09|518.09|522.04|518.04|17
1615999010000|2021-03-17 16:36:50|522.04|518.04|522.07|518.07|522.09|518.09|522.04|518.04|19
1615999020000|2021-03-17 16:37:00|522.08|518.08|522.05|518.05|522.08|518.08|522.04|518.04|18
1615999030000|2021-03-17 16:37:10|522.06|518.06|522.07|518.07|522.08|518.08|522.06|518.06|12
1615999040000|2021-03-17 16:37:20|522.08|518.08|522.48|518.48|522.49|518.49|522.08|518.08|20
1615999050000|2021-03-17 16:37:30|522.47|518.47|522.31|518.31|522.48|518.48|522.26|518.26|16
1615999060000|2021-03-17 16:37:40|522.3|518.3|522.36|518.36|522.36|518.36|522.28|518.28|8
1615999070000|2021-03-17 16:37:50|522.35|518.35|522.44|518.44|522.45|518.45|522.32|518.32|19
1615999080000|2021-03-17 16:38:00|522.45|518.45|522.41|518.41|522.45|518.45|522.41|518.41|8
1615999090000|2021-03-17 16:38:10|522.42|518.42|522.42|518.42|522.44|518.44|522.41|518.41|19
1615999100000|2021-03-17 16:38:20|522.43|518.43|522.44|518.44|522.44|518.44|522.41|518.41|12
1615999110000|2021-03-17 16:38:30|522.41|518.41|522.44|518.44|522.45|518.45|522.41|518.41|6
1615999120000|2021-03-17 16:38:40|522.43|518.43|522.39|518.39|522.44|518.44|522.32|518.32|14
1615999130000|2021-03-17 16:38:50|522.38|518.38|522.33|518.33|522.41|518.41|522.29|518.29|22
1615999140000|2021-03-17 16:39:00|522.35|518.35|522.38|518.38|522.38|518.38|522.26|518.26|23
1615999150000|2021-03-17 16:39:10|522.34|518.34|522.12|518.12|522.37|518.37|522.12|518.12|22
1615999160000|2021-03-17 16:39:20|522.14|518.14|522.21|518.21|522.24|518.24|522.12|518.12|21
1615999170000|2021-03-17 16:39:30|522.19|518.19|522.19|518.19|522.19|518.19|522.11|518.11|24
1615999180000|2021-03-17 16:39:40|522.2|518.2|522.2|518.2|522.21|518.21|522.16|518.16|13
1615999190000|2021-03-17 16:39:50|522.18|518.18|522.17|518.17|522.21|518.21|522.15|518.15|14
1615999200000|2021-03-17 16:40:00|522.18|518.18|522.12|518.12|522.18|518.18|522.11|518.11|16
1615999210000|2021-03-17 16:40:10|522.13|518.13|522.14|518.14|522.19|518.19|522.13|518.13|13
1615999220000|2021-03-17 16:40:20|522.15|518.15|522.12|518.12|522.17|518.17|522.12|518.12|6
1615999230000|2021-03-17 16:40:30|522.14|518.14|522.15|518.15|522.17|518.17|522.12|518.12|8
1615999240000|2021-03-17 16:40:40|522.17|518.17|522.16|518.16|522.17|518.17|522.15|518.15|3
1615999250000|2021-03-17 16:40:50|522.14|518.14|522.01|518.01|522.19|518.19|521.99|517.99|14
1615999260000|2021-03-17 16:41:00|522|518|522.06|518.06|522.06|518.06|522|518|15
1615999270000|2021-03-17 16:41:10|522.05|518.05|522.05|518.05|522.07|518.07|522.04|518.04|7
1615999280000|2021-03-17 16:41:20|522.06|518.06|522.07|518.07|522.07|518.07|522.06|518.06|2
1615999290000|2021-03-17 16:41:30|522.05|518.05|522.06|518.06|522.06|518.06|522.05|518.05|2
1615999300000|2021-03-17 16:41:40|522.07|518.07|522.2|518.2|522.22|518.22|522.06|518.06|14
1615999310000|2021-03-17 16:41:50|522.21|518.21|522.19|518.19|522.22|518.22|522.15|518.15|15
1615999320000|2021-03-17 16:42:00|522.18|518.18|522.2|518.2|522.2|518.2|522.16|518.16|13
1615999330000|2021-03-17 16:42:10|522.19|518.19|522.35|518.35|522.38|518.38|522.19|518.19|22
1615999340000|2021-03-17 16:42:20|522.36|518.36|522.38|518.38|522.38|518.38|522.36|518.36|10
1615999350000|2021-03-17 16:42:30|522.36|518.36|522.39|518.39|522.39|518.39|522.36|518.36|9
1615999360000|2021-03-17 16:42:40|522.38|518.38|522.39|518.39|522.39|518.39|522.38|518.38|2
1615999370000|2021-03-17 16:42:50|522.41|518.41|522.54|518.54|522.55|518.55|522.41|518.41|15
1615999380000|2021-03-17 16:43:00|522.53|518.53|522.47|518.47|522.53|518.53|522.44|518.44|14
1615999390000|2021-03-17 16:43:10|522.48|518.48|522.46|518.46|522.48|518.48|522.45|518.45|16
1615999400000|2021-03-17 16:43:20|522.47|518.47|522.5|518.5|522.5|518.5|522.45|518.45|17
1615999410000|2021-03-17 16:43:30|522.49|518.49|522.51|518.51|522.51|518.51|522.49|518.49|7
1615999420000|2021-03-17 16:43:40|522.48|518.48|522.51|518.51|522.51|518.51|522.48|518.48|2
1615999430000|2021-03-17 16:43:50|522.49|518.49|522.53|518.53|522.59|518.59|522.49|518.49|17
1615999440000|2021-03-17 16:44:00|522.52|518.52|522.33|518.33|522.54|518.54|522.31|518.31|24
1615999450000|2021-03-17 16:44:10|522.34|518.34|522.55|518.55|522.56|518.56|522.32|518.32|19
1615999460000|2021-03-17 16:44:20|522.54|518.54|522.28|518.28|522.54|518.54|522.28|518.28|20
1615999470000|2021-03-17 16:44:30|522.22|518.22|522.41|518.41|522.41|518.41|522.22|518.22|24
1615999480000|2021-03-17 16:44:40|522.48|518.48|522.43|518.43|522.54|518.54|522.42|518.42|23
1615999490000|2021-03-17 16:44:50|522.41|518.41|522.36|518.36|522.43|518.43|522.33|518.33|13
1615999500000|2021-03-17 16:45:00|522.35|518.35|522.37|518.37|522.39|518.39|522.33|518.33|16
1615999510000|2021-03-17 16:45:10|522.45|518.45|522.51|518.51|522.54|518.54|522.45|518.45|18
1615999520000|2021-03-17 16:45:20|522.54|518.54|522.73|518.73|522.73|518.73|522.53|518.53|15
1615999530000|2021-03-17 16:45:30|522.74|518.74|522.84|518.84|522.86|518.86|522.72|518.72|17
1615999540000|2021-03-17 16:45:40|522.82|518.82|522.83|518.83|522.97|518.97|522.8|518.8|30
1615999550000|2021-03-17 16:45:50|522.8|518.8|522.84|518.84|522.92|518.92|522.8|518.8|19
1615999560000|2021-03-17 16:46:00|522.83|518.83|523.09|519.09|523.09|519.09|522.8|518.8|29
1615999570000|2021-03-17 16:46:10|523.1|519.1|523.13|519.13|523.18|519.18|523.1|519.1|25
1615999580000|2021-03-17 16:46:20|523.11|519.11|523.07|519.07|523.13|519.13|522.98|518.98|28
1615999590000|2021-03-17 16:46:30|523.05|519.05|522.92|518.92|523.1|519.1|522.91|518.91|25
1615999600000|2021-03-17 16:46:40|522.96|518.96|522.93|518.93|522.98|518.98|522.87|518.87|18
1615999610000|2021-03-17 16:46:50|522.94|518.94|522.87|518.87|522.96|518.96|522.87|518.87|22
1615999620000|2021-03-17 16:47:00|522.86|518.86|522.73|518.73|522.86|518.86|522.67|518.67|23
1615999630000|2021-03-17 16:47:10|522.74|518.74|522.37|518.37|522.74|518.74|522.35|518.35|22
1615999640000|2021-03-17 16:47:20|522.39|518.39|522.4|518.4|522.4|518.4|522.29|518.29|25
1615999650000|2021-03-17 16:47:30|522.35|518.35|522.39|518.39|522.44|518.44|522.3|518.3|24
1615999660000|2021-03-17 16:47:40|522.4|518.4|522.31|518.31|522.42|518.42|522.3|518.3|14
1615999670000|2021-03-17 16:47:50|522.35|518.35|522.26|518.26|522.36|518.36|522.21|518.21|13
1615999680000|2021-03-17 16:48:00|522.31|518.31|522.32|518.32|522.32|518.32|522.26|518.26|20
1615999690000|2021-03-17 16:48:10|522.3|518.3|522.5|518.5|522.5|518.5|522.3|518.3|14
1615999700000|2021-03-17 16:48:20|522.51|518.51|522.55|518.55|522.59|518.59|522.51|518.51|25
1615999710000|2021-03-17 16:48:30|522.54|518.54|522.43|518.43|522.64|518.64|522.38|518.38|21
1615999720000|2021-03-17 16:48:40|522.5|518.5|522.39|518.39|522.51|518.51|522.38|518.38|21
1615999730000|2021-03-17 16:48:50|522.4|518.4|522.35|518.35|522.4|518.4|522.33|518.33|22
1615999740000|2021-03-17 16:49:00|522.34|518.34|522.32|518.32|522.35|518.35|522.25|518.25|20
1615999750000|2021-03-17 16:49:10|522.29|518.29|522.34|518.34|522.37|518.37|522.19|518.19|26
1615999760000|2021-03-17 16:49:20|522.35|518.35|522.25|518.25|522.35|518.35|522.22|518.22|18
1615999770000|2021-03-17 16:49:30|522.24|518.24|522.09|518.09|522.25|518.25|522.08|518.08|16
1615999780000|2021-03-17 16:49:40|522.11|518.11|521.99|517.99|522.13|518.13|521.99|517.99|25
1615999790000|2021-03-17 16:49:50|522|518|522.12|518.12|522.12|518.12|521.98|517.98|22
1615999800000|2021-03-17 16:50:00|522.13|518.13|522.16|518.16|522.16|518.16|522.12|518.12|12
1615999810000|2021-03-17 16:50:10|522.25|518.25|522.56|518.56|522.64|518.64|522.25|518.25|25
1615999820000|2021-03-17 16:50:20|522.53|518.53|522.56|518.56|522.6|518.6|522.48|518.48|17
1615999830000|2021-03-17 16:50:30|522.58|518.58|522.39|518.39|522.58|518.58|522.37|518.37|28
1615999840000|2021-03-17 16:50:40|522.4|518.4|522.36|518.36|522.44|518.44|522.35|518.35|16
1615999850000|2021-03-17 16:50:50|522.37|518.37|522.46|518.46|522.61|518.61|522.36|518.36|16
1615999860000|2021-03-17 16:51:00|522.43|518.43|522.41|518.41|522.48|518.48|522.39|518.39|14
1615999870000|2021-03-17 16:51:10|522.38|518.38|522.41|518.41|522.43|518.43|522.38|518.38|14
1615999880000|2021-03-17 16:51:20|522.42|518.42|522.72|518.72|522.74|518.74|522.39|518.39|29
1615999890000|2021-03-17 16:51:30|522.73|518.73|522.63|518.63|522.74|518.74|522.59|518.59|15
1615999900000|2021-03-17 16:51:40|522.61|518.61|522.48|518.48|522.61|518.61|522.44|518.44|24
1615999910000|2021-03-17 16:51:50|522.49|518.49|522.65|518.65|522.66|518.66|522.48|518.48|8
1615999920000|2021-03-17 16:52:00|522.66|518.66|522.84|518.84|522.85|518.85|522.65|518.65|18
1615999930000|2021-03-17 16:52:10|522.83|518.83|522.86|518.86|522.87|518.87|522.82|518.82|14
1615999940000|2021-03-17 16:52:20|522.85|518.85|522.86|518.86|522.9|518.9|522.83|518.83|14
1615999950000|2021-03-17 16:52:30|522.85|518.85|522.86|518.86|522.9|518.9|522.85|518.85|16
1615999960000|2021-03-17 16:52:40|522.89|518.89|523.1|519.1|523.1|519.1|522.86|518.86|22
1615999970000|2021-03-17 16:52:50|523.09|519.09|522.98|518.98|523.12|519.12|522.97|518.97|19
1615999980000|2021-03-17 16:53:00|522.95|518.95|522.84|518.84|522.95|518.95|522.83|518.83|15
1615999990000|2021-03-17 16:53:10|522.85|518.85|522.95|518.95|523.04|519.04|522.84|518.84|11
1616000000000|2021-03-17 16:53:20|522.99|518.99|522.93|518.93|523|519|522.91|518.91|19
1616000010000|2021-03-17 16:53:30|522.91|518.91|522.95|518.95|522.99|518.99|522.91|518.91|21
1616000020000|2021-03-17 16:53:40|522.96|518.96|522.97|518.97|523.04|519.04|522.95|518.95|15
1616000030000|2021-03-17 16:53:50|522.98|518.98|522.96|518.96|523.04|519.04|522.95|518.95|20
1616000040000|2021-03-17 16:54:00|522.95|518.95|523.06|519.06|523.06|519.06|522.95|518.95|14
1616000050000|2021-03-17 16:54:10|523.04|519.04|523.29|519.29|523.29|519.29|523.04|519.04|24
1616000060000|2021-03-17 16:54:20|523.28|519.28|523.26|519.26|523.32|519.32|523.24|519.24|24
1616000070000|2021-03-17 16:54:30|523.28|519.28|523.28|519.28|523.37|519.37|523.23|519.23|23
1616000080000|2021-03-17 16:54:40|523.27|519.27|523.26|519.26|523.27|519.27|523.24|519.24|15
1616000090000|2021-03-17 16:54:50|523.25|519.25|523.29|519.29|523.35|519.35|523.25|519.25|17
1616000100000|2021-03-17 16:55:00|523.31|519.31|523.31|519.31|523.36|519.36|523.3|519.3|14
1616000110000|2021-03-17 16:55:10|523.3|519.3|523.27|519.27|523.3|519.3|523.27|519.27|10
1616000120000|2021-03-17 16:55:20|523.31|519.31|523.26|519.26|523.33|519.33|523.26|519.26|11
1616000130000|2021-03-17 16:55:30|523.27|519.27|523.27|519.27|523.3|519.3|523.27|519.27|8
1616000140000|2021-03-17 16:55:40|523.26|519.26|523.33|519.33|523.33|519.33|523.26|519.26|10
1616000150000|2021-03-17 16:55:50|523.26|519.26|523.19|519.19|523.32|519.32|523.17|519.17|15
1616000160000|2021-03-17 16:56:00|523.18|519.18|523.18|519.18|523.2|519.2|523.17|519.17|14
1616000170000|2021-03-17 16:56:10|523.19|519.19|523.16|519.16|523.26|519.26|523.16|519.16|9
1616000180000|2021-03-17 16:56:20|523.15|519.15|523.04|519.04|523.17|519.17|523.02|519.02|20
1616000190000|2021-03-17 16:56:30|523.03|519.03|523.1|519.1|523.26|519.26|523.03|519.03|20
1616000200000|2021-03-17 16:56:40|523.11|519.11|523.18|519.18|523.18|519.18|523.1|519.1|8
1616000210000|2021-03-17 16:56:50|523.17|519.17|523.17|519.17|523.32|519.32|523.17|519.17|19
1616000220000|2021-03-17 16:57:00|523.18|519.18|523.17|519.17|523.18|519.18|523.11|519.11|14
1616000230000|2021-03-17 16:57:10|523.18|519.18|522.97|518.97|523.18|519.18|522.95|518.95|11
1616000240000|2021-03-17 16:57:20|522.92|518.92|523.05|519.05|523.06|519.06|522.81|518.81|25
1616000250000|2021-03-17 16:57:30|523.06|519.06|523.01|519.01|523.06|519.06|523.01|519.01|13
1616000260000|2021-03-17 16:57:40|523.02|519.02|522.9|518.9|523.03|519.03|522.9|518.9|13
1616000270000|2021-03-17 16:57:50|522.87|518.87|522.69|518.69|522.87|518.87|522.67|518.67|22
1616000280000|2021-03-17 16:58:00|522.67|518.67|522.61|518.61|522.69|518.69|522.58|518.58|24
1616000290000|2021-03-17 16:58:10|522.62|518.62|522.75|518.75|522.77|518.77|522.59|518.59|19
1616000300000|2021-03-17 16:58:20|522.71|518.71|522.91|518.91|522.91|518.91|522.69|518.69|23
1616000310000|2021-03-17 16:58:30|522.9|518.9|522.99|518.99|523.02|519.02|522.8|518.8|22
1616000320000|2021-03-17 16:58:40|522.98|518.98|522.96|518.96|522.99|518.99|522.94|518.94|11
1616000330000|2021-03-17 16:58:50|522.95|518.95|523.08|519.08|523.08|519.08|522.95|518.95|9
1616000340000|2021-03-17 16:59:00|523.06|519.06|523.08|519.08|523.22|519.22|523.02|519.02|26
1616000350000|2021-03-17 16:59:10|523.09|519.09|523.04|519.04|523.09|519.09|522.99|518.99|16
1616000360000|2021-03-17 16:59:20|523.05|519.05|522.9|518.9|523.05|519.05|522.9|518.9|19
1616000370000|2021-03-17 16:59:30|522.91|518.91|522.84|518.84|522.92|518.92|522.77|518.77|14
1616000380000|2021-03-17 16:59:40|522.85|518.85|522.82|518.82|522.85|518.85|522.81|518.81|15
1616000390000|2021-03-17 16:59:50|522.81|518.81|522.65|518.65|522.82|518.82|522.63|518.63|21
1616000400000|2021-03-17 17:00:00|522.66|518.66|522.87|518.87|522.87|518.87|522.65|518.65|19
1616000410000|2021-03-17 17:00:10|522.89|518.89|523.06|519.06|523.06|519.06|522.83|518.83|20
1616000420000|2021-03-17 17:00:20|523.07|519.07|523.06|519.06|523.08|519.08|523.02|519.02|12
1616000430000|2021-03-17 17:00:30|523.07|519.07|523.08|519.08|523.1|519.1|523.05|519.05|13
1616000440000|2021-03-17 17:00:40|523.09|519.09|523.14|519.14|523.16|519.16|523.07|519.07|9
1616000450000|2021-03-17 17:00:50|523.13|519.13|523.13|519.13|523.14|519.14|523.11|519.11|17
1616000460000|2021-03-17 17:01:00|523.11|519.11|523.13|519.13|523.14|519.14|523.11|519.11|9
1616000470000|2021-03-17 17:01:10|523.14|519.14|523.03|519.03|523.19|519.19|523.03|519.03|14
1616000480000|2021-03-17 17:01:20|523.12|519.12|522.92|518.92|523.12|519.12|522.89|518.89|23
1616000490000|2021-03-17 17:01:30|522.93|518.93|522.84|518.84|522.96|518.96|522.8|518.8|19
1616000500000|2021-03-17 17:01:40|522.83|518.83|522.76|518.76|522.83|518.83|522.76|518.76|9
1616000510000|2021-03-17 17:01:50|522.77|518.77|522.78|518.78|522.79|518.79|522.75|518.75|8
1616000520000|2021-03-17 17:02:00|522.77|518.77|522.74|518.74|522.78|518.78|522.73|518.73|16
1616000530000|2021-03-17 17:02:10|522.73|518.73|522.74|518.74|522.75|518.75|522.73|518.73|6
1616000540000|2021-03-17 17:02:20|522.76|518.76|522.75|518.75|522.76|518.76|522.74|518.74|7
1616000550000|2021-03-17 17:02:30|522.79|518.79|522.81|518.81|522.81|518.81|522.76|518.76|5
1616000560000|2021-03-17 17:02:40|522.82|518.82|522.86|518.86|522.87|518.87|522.81|518.81|20
1616000570000|2021-03-17 17:02:50|522.85|518.85|522.89|518.89|522.92|518.92|522.84|518.84|9
1616000580000|2021-03-17 17:03:00|522.9|518.9|522.91|518.91|522.93|518.93|522.9|518.9|10
1616000590000|2021-03-17 17:03:10|522.89|518.89|522.86|518.86|522.89|518.89|522.86|518.86|3
1616000600000|2021-03-17 17:03:20|522.85|518.85|522.81|518.81|522.85|518.85|522.8|518.8|9
1616000610000|2021-03-17 17:03:30|522.8|518.8|522.8|518.8|522.81|518.81|522.8|518.8|3
1616000620000|2021-03-17 17:03:40|522.79|518.79|522.69|518.69|522.8|518.8|522.69|518.69|12
1616000630000|2021-03-17 17:03:50|522.7|518.7|522.7|518.7|522.71|518.71|522.68|518.68|16
1616000640000|2021-03-17 17:04:00|522.69|518.69|522.64|518.64|522.69|518.69|522.62|518.62|20
1616000650000|2021-03-17 17:04:10|522.63|518.63|522.6|518.6|522.64|518.64|522.56|518.56|18
1616000660000|2021-03-17 17:04:20|522.59|518.59|522.58|518.58|522.59|518.59|522.56|518.56|7
1616000670000|2021-03-17 17:04:30|522.57|518.57|522.39|518.39|522.57|518.57|522.39|518.39|10
1616000680000|2021-03-17 17:04:40|522.37|518.37|522.35|518.35|522.37|518.37|522.31|518.31|16
1616000690000|2021-03-17 17:04:50|522.33|518.33|522.49|518.49|522.49|518.49|522.33|518.33|11
1616000700000|2021-03-17 17:05:00|522.51|518.51|522.71|518.71|522.71|518.71|522.51|518.51|17
1616000710000|2021-03-17 17:05:10|522.7|518.7|522.71|518.71|522.71|518.71|522.69|518.69|3
1616000720000|2021-03-17 17:05:20|522.7|518.7|522.69|518.69|522.7|518.7|522.68|518.68|4
1616000730000|2021-03-17 17:05:30|522.74|518.74|523.06|519.06|523.07|519.07|522.68|518.68|20
1616000740000|2021-03-17 17:05:40|523.07|519.07|523.17|519.17|523.17|519.17|523.07|519.07|11
1616000750000|2021-03-17 17:05:50|523.18|519.18|523.1|519.1|523.18|519.18|522.99|518.99|15
1616000760000|2021-03-17 17:06:00|523.11|519.11|523.07|519.07|523.14|519.14|523.05|519.05|19
1616000770000|2021-03-17 17:06:10|523.06|519.06|523.01|519.01|523.08|519.08|523.01|519.01|17
1616000780000|2021-03-17 17:06:20|523.02|519.02|523.01|519.01|523.05|519.05|523|519|13
1616000790000|2021-03-17 17:06:30|523|519|522.9|518.9|523|519|522.9|518.9|17
1616000800000|2021-03-17 17:06:40|522.91|518.91|522.9|518.9|522.91|518.91|522.89|518.89|9
1616000810000|2021-03-17 17:06:50|522.92|518.92|523.05|519.05|523.06|519.06|522.92|518.92|10
1616000820000|2021-03-17 17:07:00|523.06|519.06|522.91|518.91|523.06|519.06|522.89|518.89|17
1616000830000|2021-03-17 17:07:10|522.9|518.9|522.89|518.89|522.93|518.93|522.89|518.89|15
1616000840000|2021-03-17 17:07:20|522.9|518.9|522.84|518.84|522.92|518.92|522.81|518.81|18
1616000850000|2021-03-17 17:07:30|522.83|518.83|522.85|518.85|522.85|518.85|522.7|518.7|12
1616000860000|2021-03-17 17:07:40|522.84|518.84|522.71|518.71|522.87|518.87|522.71|518.71|17
1616000870000|2021-03-17 17:07:50|522.64|518.64|522.56|518.56|522.69|518.69|522.56|518.56|18
1616000880000|2021-03-17 17:08:00|522.54|518.54|522.51|518.51|522.55|518.55|522.49|518.49|18
1616000890000|2021-03-17 17:08:10|522.5|518.5|522.65|518.65|522.65|518.65|522.48|518.48|15
1616000900000|2021-03-17 17:08:20|522.64|518.64|522.6|518.6|522.65|518.65|522.59|518.59|16
1616000910000|2021-03-17 17:08:30|522.59|518.59|522.41|518.41|522.63|518.63|522.41|518.41|11
1616000920000|2021-03-17 17:08:40|522.43|518.43|522.45|518.45|522.48|518.48|522.37|518.37|16
1616000930000|2021-03-17 17:08:50|522.44|518.44|522.42|518.42|522.46|518.46|522.41|518.41|17
1616000940000|2021-03-17 17:09:00|522.44|518.44|522.38|518.38|522.45|518.45|522.38|518.38|11
1616000950000|2021-03-17 17:09:10|522.37|518.37|522.4|518.4|522.4|518.4|522.37|518.37|4
1616000960000|2021-03-17 17:09:20|522.39|518.39|522.21|518.21|522.4|518.4|522.21|518.21|9
1616000970000|2021-03-17 17:09:30|522.22|518.22|522.21|518.21|522.25|518.25|522.21|518.21|8
1616000980000|2021-03-17 17:09:40|522.22|518.22|522.27|518.27|522.3|518.3|522.22|518.22|9
1616000990000|2021-03-17 17:09:50|522.28|518.28|522.26|518.26|522.29|518.29|522.24|518.24|10
1616001000000|2021-03-17 17:10:00|522.3|518.3|522.07|518.07|522.3|518.3|522.07|518.07|8
1616001010000|2021-03-17 17:10:10|522.08|518.08|522.05|518.05|522.13|518.13|522.05|518.05|17
1616001020000|2021-03-17 17:10:20|522.11|518.11|522.07|518.07|522.11|518.11|522.06|518.06|14
1616001030000|2021-03-17 17:10:30|522.22|518.22|522.51|518.51|522.52|518.52|522.22|518.22|23
1616001040000|2021-03-17 17:10:40|522.47|518.47|522.34|518.34|522.47|518.47|522.34|518.34|17
1616001050000|2021-03-17 17:10:50|522.33|518.33|522.33|518.33|522.34|518.34|522.31|518.31|7
1616001060000|2021-03-17 17:11:00|522.32|518.32|522.18|518.18|522.34|518.34|522.16|518.16|21
1616001070000|2021-03-17 17:11:10|522.17|518.17|521.98|517.98|522.17|518.17|521.97|517.97|12
1616001080000|2021-03-17 17:11:20|522.01|518.01|521.98|517.98|522.02|518.02|521.92|517.92|13
1616001090000|2021-03-17 17:11:30|522|518|522.05|518.05|522.05|518.05|521.98|517.98|6
1616001100000|2021-03-17 17:11:40|522.03|518.03|521.98|517.98|522.15|518.15|521.97|517.97|20
1616001110000|2021-03-17 17:11:50|522|518|522.09|518.09|522.1|518.1|521.98|517.98|14
1616001120000|2021-03-17 17:12:00|522.1|518.1|522.1|518.1|522.11|518.11|522.07|518.07|13
1616001130000|2021-03-17 17:12:10|522.12|518.12|522.11|518.11|522.12|518.12|522.1|518.1|8
1616001140000|2021-03-17 17:12:20|522.12|518.12|522.37|518.37|522.37|518.37|522.12|518.12|21
1616001150000|2021-03-17 17:12:30|522.38|518.38|522.37|518.37|522.44|518.44|522.35|518.35|18
1616001160000|2021-03-17 17:12:40|522.36|518.36|522.38|518.38|522.42|518.42|522.36|518.36|16
1616001170000|2021-03-17 17:12:50|522.4|518.4|522.42|518.42|522.42|518.42|522.38|518.38|13
1616001180000|2021-03-17 17:13:00|522.39|518.39|522.38|518.38|522.42|518.42|522.38|518.38|11
1616001190000|2021-03-17 17:13:10|522.4|518.4|522.37|518.37|522.43|518.43|522.37|518.37|14
1616001200000|2021-03-17 17:13:20|522.38|518.38|522.22|518.22|522.39|518.39|522.16|518.16|20
1616001210000|2021-03-17 17:13:30|522.21|518.21|522.34|518.34|522.38|518.38|522.2|518.2|22
1616001220000|2021-03-17 17:13:40|522.35|518.35|522.32|518.32|522.35|518.35|522.31|518.31|20
1616001230000|2021-03-17 17:13:50|522.31|518.31|522.45|518.45|522.46|518.46|522.31|518.31|16
1616001240000|2021-03-17 17:14:00|522.41|518.41|522.37|518.37|522.44|518.44|522.36|518.36|19
1616001250000|2021-03-17 17:14:10|522.36|518.36|522.47|518.47|522.49|518.49|522.36|518.36|12
1616001260000|2021-03-17 17:14:20|522.46|518.46|522.39|518.39|522.46|518.46|522.3|518.3|21
1616001270000|2021-03-17 17:14:30|522.4|518.4|522.48|518.48|522.49|518.49|522.4|518.4|19
1616001280000|2021-03-17 17:14:40|522.49|518.49|522.5|518.5|522.51|518.51|522.45|518.45|17
1616001290000|2021-03-17 17:14:50|522.49|518.49|522.48|518.48|522.5|518.5|522.46|518.46|17
1616001300000|2021-03-17 17:15:00|522.46|518.46|522.65|518.65|522.66|518.66|522.45|518.45|17
1616001310000|2021-03-17 17:15:10|522.64|518.64|522.81|518.81|522.83|518.83|522.64|518.64|19
1616001320000|2021-03-17 17:15:20|522.82|518.82|522.89|518.89|522.89|518.89|522.81|518.81|7
1616001330000|2021-03-17 17:15:30|522.88|518.88|522.8|518.8|522.89|518.89|522.73|518.73|18
1616001340000|2021-03-17 17:15:40|522.79|518.79|522.8|518.8|522.83|518.83|522.79|518.79|13
1616001350000|2021-03-17 17:15:50|522.82|518.82|522.85|518.85|522.87|518.87|522.82|518.82|8
1616001360000|2021-03-17 17:16:00|522.86|518.86|522.84|518.84|522.86|518.86|522.83|518.83|9
1616001370000|2021-03-17 17:16:10|522.85|518.85|522.88|518.88|522.94|518.94|522.75|518.75|23
1616001380000|2021-03-17 17:16:20|522.89|518.89|522.9|518.9|522.91|518.91|522.84|518.84|17
1616001390000|2021-03-17 17:16:30|522.91|518.91|522.96|518.96|522.96|518.96|522.89|518.89|16
1616001400000|2021-03-17 17:16:40|522.98|518.98|523.1|519.1|523.1|519.1|522.98|518.98|6
1616001410000|2021-03-17 17:16:50|523.11|519.11|523.34|519.34|523.35|519.35|523.11|519.11|11
1616001420000|2021-03-17 17:17:00|523.33|519.33|523.28|519.28|523.33|519.33|523.2|519.2|12
1616001430000|2021-03-17 17:17:10|523.24|519.24|523.34|519.34|523.34|519.34|523.22|519.22|17
1616001440000|2021-03-17 17:17:20|523.33|519.33|523.26|519.26|523.33|519.33|523.26|519.26|8
1616001450000|2021-03-17 17:17:30|523.3|519.3|523.23|519.23|523.31|519.31|523.23|519.23|9
1616001460000|2021-03-17 17:17:40|523.24|519.24|523.25|519.25|523.32|519.32|523.21|519.21|20
1616001470000|2021-03-17 17:17:50|523.26|519.26|523.2|519.2|523.29|519.29|523.2|519.2|14
1616001480000|2021-03-17 17:18:00|523.18|519.18|523.35|519.35|523.35|519.35|523.17|519.17|18
1616001490000|2021-03-17 17:18:10|523.29|519.29|523.26|519.26|523.31|519.31|523.25|519.25|15
1616001500000|2021-03-17 17:18:20|523.27|519.27|523.3|519.3|523.32|519.32|523.27|519.27|15
1616001510000|2021-03-17 17:18:30|523.22|519.22|523.26|519.26|523.26|519.26|523.22|519.22|15
1616001520000|2021-03-17 17:18:40|523.25|519.25|523.24|519.24|523.26|519.26|523.21|519.21|12
1616001530000|2021-03-17 17:18:50|523.29|519.29|523.32|519.32|523.32|519.32|523.23|519.23|10
1616001540000|2021-03-17 17:19:00|523.33|519.33|523.23|519.23|523.36|519.36|523.23|519.23|11
1616001550000|2021-03-17 17:19:10|523.22|519.22|523.22|519.22|523.29|519.29|523.21|519.21|9
1616001560000|2021-03-17 17:19:20|523.19|519.19|523.24|519.24|523.24|519.24|523.19|519.19|3
1616001570000|2021-03-17 17:19:30|523.26|519.26|523.34|519.34|523.34|519.34|523.26|519.26|7
1616001580000|2021-03-17 17:19:40|523.33|519.33|523.35|519.35|523.37|519.37|523.33|519.33|8
1616001590000|2021-03-17 17:19:50|523.33|519.33|523.29|519.29|523.42|519.42|523.27|519.27|19
1616001600000|2021-03-17 17:20:00|523.3|519.3|523.28|519.28|523.36|519.36|523.27|519.27|21
1616001610000|2021-03-17 17:20:10|523.27|519.27|523.29|519.29|523.32|519.32|523.23|519.23|16
1616001620000|2021-03-17 17:20:20|523.28|519.28|523.26|519.26|523.28|519.28|523.26|519.26|7
1616001630000|2021-03-17 17:20:30|523.24|519.24|523.27|519.27|523.31|519.31|523.24|519.24|16
1616001640000|2021-03-17 17:20:40|523.26|519.26|523.45|519.45|523.45|519.45|523.24|519.24|15
1616001650000|2021-03-17 17:20:50|523.4|519.4|523.29|519.29|523.4|519.4|523.22|519.22|19
1616001660000|2021-03-17 17:21:00|523.28|519.28|523.57|519.57|523.57|519.57|523.27|519.27|22
1616001670000|2021-03-17 17:21:10|523.56|519.56|523.52|519.52|523.58|519.58|523.48|519.48|14
1616001680000|2021-03-17 17:21:20|523.53|519.53|523.47|519.47|523.53|519.53|523.39|519.39|19
1616001690000|2021-03-17 17:21:30|523.46|519.46|523.41|519.41|523.47|519.47|523.4|519.4|26
1616001700000|2021-03-17 17:21:40|523.42|519.42|523.42|519.42|523.51|519.51|523.38|519.38|25
1616001710000|2021-03-17 17:21:50|523.41|519.41|523.36|519.36|523.41|519.41|523.34|519.34|20
1616001720000|2021-03-17 17:22:00|523.32|519.32|523.28|519.28|523.32|519.32|523.26|519.26|19
1616001730000|2021-03-17 17:22:10|523.27|519.27|523.12|519.12|523.29|519.29|523.12|519.12|17
1616001740000|2021-03-17 17:22:20|523.11|519.11|523.01|519.01|523.2|519.2|522.99|518.99|19
1616001750000|2021-03-17 17:22:30|522.97|518.97|522.97|518.97|523.01|519.01|522.9|518.9|19
1616001760000|2021-03-17 17:22:40|522.96|518.96|523.05|519.05|523.07|519.07|522.87|518.87|19
1616001770000|2021-03-17 17:22:50|523.06|519.06|523.23|519.23|523.23|519.23|523.06|519.06|20
1616001780000|2021-03-17 17:23:00|523.24|519.24|523.37|519.37|523.37|519.37|523.1|519.1|24
1616001790000|2021-03-17 17:23:10|523.36|519.36|523.19|519.19|523.48|519.48|523.19|519.19|22
1616001800000|2021-03-17 17:23:20|523.42|519.42|523.52|519.52|523.56|519.56|523.38|519.38|25
1616001810000|2021-03-17 17:23:30|523.53|519.53|523.42|519.42|523.53|519.53|523.32|519.32|21
1616001820000|2021-03-17 17:23:40|523.41|519.41|523.37|519.37|523.41|519.41|523.28|519.28|21
1616001830000|2021-03-17 17:23:50|523.31|519.31|523.25|519.25|523.39|519.39|523.25|519.25|21
1616001840000|2021-03-17 17:24:00|523.26|519.26|523.37|519.37|523.38|519.38|523.26|519.26|14
1616001850000|2021-03-17 17:24:10|523.36|519.36|523.35|519.35|523.36|519.36|523.33|519.33|8
1616001860000|2021-03-17 17:24:20|523.34|519.34|523.35|519.35|523.4|519.4|523.34|519.34|17
1616001870000|2021-03-17 17:24:30|523.36|519.36|523.37|519.37|523.37|519.37|523.3|519.3|20
1616001880000|2021-03-17 17:24:40|523.36|519.36|523.49|519.49|523.5|519.5|523.36|519.36|13
1616001890000|2021-03-17 17:24:50|523.42|519.42|523.51|519.51|523.52|519.52|523.39|519.39|19
1616001900000|2021-03-17 17:25:00|523.52|519.52|523.57|519.57|523.58|519.58|523.52|519.52|9
1616001910000|2021-03-17 17:25:10|523.58|519.58|523.59|519.59|523.6|519.6|523.57|519.57|11
1616001920000|2021-03-17 17:25:20|523.56|519.56|523.62|519.62|523.64|519.64|523.51|519.51|15
1616001930000|2021-03-17 17:25:30|523.64|519.64|523.63|519.63|523.64|519.64|523.57|519.57|10
1616001940000|2021-03-17 17:25:40|523.65|519.65|523.62|519.62|523.72|519.72|523.62|519.62|16
1616001950000|2021-03-17 17:25:50|523.63|519.63|523.68|519.68|523.69|519.69|523.62|519.62|16
1616001960000|2021-03-17 17:26:00|523.69|519.69|523.69|519.69|523.7|519.7|523.68|519.68|11
1616001970000|2021-03-17 17:26:10|523.65|519.65|523.62|519.62|523.66|519.66|523.58|519.58|8
1616001980000|2021-03-17 17:26:20|523.61|519.61|523.51|519.51|523.63|519.63|523.49|519.49|20
1616001990000|2021-03-17 17:26:30|523.48|519.48|523.65|519.65|523.65|519.65|523.45|519.45|16
1616002000000|2021-03-17 17:26:40|523.67|519.67|523.83|519.83|523.84|519.84|523.63|519.63|16
1616002010000|2021-03-17 17:26:50|523.82|519.82|523.73|519.73|523.82|519.82|523.73|519.73|16
1616002020000|2021-03-17 17:27:00|523.7|519.7|523.79|519.79|523.82|519.82|523.67|519.67|11
1616002030000|2021-03-17 17:27:10|523.78|519.78|523.76|519.76|523.81|519.81|523.75|519.75|11
1616002040000|2021-03-17 17:27:20|523.73|519.73|523.61|519.61|523.73|519.73|523.58|519.58|15
1616002050000|2021-03-17 17:27:30|523.6|519.6|523.6|519.6|523.62|519.62|523.59|519.59|18
1616002060000|2021-03-17 17:27:40|523.61|519.61|523.68|519.68|523.68|519.68|523.61|519.61|10
1616002070000|2021-03-17 17:27:50|523.67|519.67|523.68|519.68|523.68|519.68|523.66|519.66|6
1616002080000|2021-03-17 17:28:00|523.67|519.67|523.83|519.83|523.87|519.87|523.67|519.67|18
1616002090000|2021-03-17 17:28:10|523.82|519.82|523.78|519.78|523.83|519.83|523.77|519.77|19
1616002100000|2021-03-17 17:28:20|523.77|519.77|523.81|519.81|523.83|519.83|523.77|519.77|15
1616002110000|2021-03-17 17:28:30|523.8|519.8|523.77|519.77|523.81|519.81|523.76|519.76|10
1616002120000|2021-03-17 17:28:40|523.76|519.76|523.8|519.8|523.81|519.81|523.76|519.76|9
1616002130000|2021-03-17 17:28:50|523.81|519.81|523.79|519.79|523.83|519.83|523.77|519.77|19
1616002140000|2021-03-17 17:29:00|523.81|519.81|523.8|519.8|523.82|519.82|523.79|519.79|10
1616002150000|2021-03-17 17:29:10|523.82|519.82|523.74|519.74|523.83|519.83|523.68|519.68|16
1616002160000|2021-03-17 17:29:20|523.72|519.72|523.72|519.72|523.72|519.72|523.72|519.72|1
1616002170000|2021-03-17 17:29:30|523.71|519.71|523.85|519.85|523.87|519.87|523.71|519.71|17
1616002180000|2021-03-17 17:29:40|523.78|519.78|523.82|519.82|523.84|519.84|523.78|519.78|18
1616002190000|2021-03-17 17:29:50|523.8|519.8|523.8|519.8|523.84|519.84|523.8|519.8|15
1616002200000|2021-03-17 17:30:00|523.81|519.81|523.82|519.82|523.85|519.85|523.78|519.78|20
1616002210000|2021-03-17 17:30:10|523.81|519.81|524|520|524|520|523.81|519.81|11
1616002220000|2021-03-17 17:30:20|523.99|519.99|524.05|520.05|524.24|520.24|523.97|519.97|26
1616002230000|2021-03-17 17:30:30|524.13|520.13|524.18|520.18|524.2|520.2|524.08|520.08|27
1616002240000|2021-03-17 17:30:40|524.15|520.15|524.21|520.21|524.33|520.33|524.15|520.15|18
1616002250000|2021-03-17 17:30:50|524.2|520.2|524.26|520.26|524.27|520.27|524.17|520.17|26
1616002260000|2021-03-17 17:31:00|524.27|520.27|524.22|520.22|524.3|520.3|524.22|520.22|11
1616002270000|2021-03-17 17:31:10|524.29|520.29|524.22|520.22|524.34|520.34|524.21|520.21|20
1616002280000|2021-03-17 17:31:20|524.21|520.21|524.23|520.23|524.24|520.24|524.16|520.16|15
1616002290000|2021-03-17 17:31:30|524.22|520.22|524.12|520.12|524.22|520.22|524.12|520.12|17
1616002300000|2021-03-17 17:31:40|524.11|520.11|523.93|519.93|524.11|520.11|523.93|519.93|16
1616002310000|2021-03-17 17:31:50|523.86|519.86|523.93|519.93|523.93|519.93|523.73|519.73|19
1616002320000|2021-03-17 17:32:00|523.92|519.92|523.84|519.84|523.92|519.92|523.79|519.79|17
1616002330000|2021-03-17 17:32:10|523.81|519.81|523.8|519.8|523.82|519.82|523.76|519.76|22
1616002340000|2021-03-17 17:32:20|523.81|519.81|523.99|519.99|523.99|519.99|523.78|519.78|16
1616002350000|2021-03-17 17:32:30|524|520|523.8|519.8|524|520|523.77|519.77|16
1616002360000|2021-03-17 17:32:40|523.81|519.81|523.76|519.76|523.86|519.86|523.67|519.67|14
1616002370000|2021-03-17 17:32:50|523.77|519.77|523.94|519.94|523.98|519.98|523.77|519.77|22
1616002380000|2021-03-17 17:33:00|523.96|519.96|524.01|520.01|524.07|520.07|523.79|519.79|17
1616002390000|2021-03-17 17:33:10|523.99|519.99|524.03|520.03|524.03|520.03|523.87|519.87|16
1616002400000|2021-03-17 17:33:20|524.02|520.02|524.01|520.01|524.07|520.07|523.96|519.96|13
1616002410000|2021-03-17 17:33:30|524|520|524.05|520.05|524.06|520.06|523.96|519.96|13
1616002420000|2021-03-17 17:33:40|524.07|520.07|524.03|520.03|524.08|520.08|524.03|520.03|18
1616002430000|2021-03-17 17:33:50|524.04|520.04|524.01|520.01|524.04|520.04|524|520|12
1616002440000|2021-03-17 17:34:00|524|520|523.96|519.96|524|520|523.89|519.89|11
1616002450000|2021-03-17 17:34:10|523.95|519.95|523.99|519.99|523.99|519.99|523.95|519.95|11
1616002460000|2021-03-17 17:34:20|524|520|523.99|519.99|524.04|520.04|523.98|519.98|11
1616002470000|2021-03-17 17:34:30|523.98|519.98|523.92|519.92|524.01|520.01|523.92|519.92|10
1616002480000|2021-03-17 17:34:40|523.93|519.93|523.99|519.99|524|520|523.92|519.92|12
1616002490000|2021-03-17 17:34:50|523.98|519.98|523.93|519.93|523.98|519.98|523.82|519.82|10
1616002500000|2021-03-17 17:35:00|523.94|519.94|524.09|520.09|524.09|520.09|523.94|519.94|9
1616002510000|2021-03-17 17:35:10|524.1|520.1|524.1|520.1|524.1|520.1|524.1|520.1|1
1616002520000|2021-03-17 17:35:20|524.04|520.04|523.88|519.88|524.04|520.04|523.85|519.85|12
1616002530000|2021-03-17 17:35:30|523.86|519.86|523.81|519.81|523.88|519.88|523.8|519.8|16
1616002540000|2021-03-17 17:35:40|523.8|519.8|523.87|519.87|524|520|523.8|519.8|24
1616002550000|2021-03-17 17:35:50|523.88|519.88|523.9|519.9|523.93|519.93|523.82|519.82|23
1616002560000|2021-03-17 17:36:00|523.88|519.88|523.9|519.9|523.94|519.94|523.88|519.88|16
1616002570000|2021-03-17 17:36:10|523.91|519.91|523.86|519.86|523.92|519.92|523.86|519.86|9
1616002580000|2021-03-17 17:36:20|523.79|519.79|523.87|519.87|523.89|519.89|523.79|519.79|13
1616002590000|2021-03-17 17:36:30|523.85|519.85|524|520|524|520|523.84|519.84|13
1616002600000|2021-03-17 17:36:40|523.98|519.98|524.09|520.09|524.13|520.13|523.98|519.98|21
1616002610000|2021-03-17 17:36:50|524.1|520.1|524.21|520.21|524.25|520.25|524.07|520.07|24
1616002620000|2021-03-17 17:37:00|524.19|520.19|524.2|520.2|524.2|520.2|524.18|520.18|6
1616002630000|2021-03-17 17:37:10|524.21|520.21|524.29|520.29|524.3|520.3|524.21|520.21|14
1616002640000|2021-03-17 17:37:20|524.31|520.31|524.32|520.32|524.47|520.47|524.3|520.3|19
1616002650000|2021-03-17 17:37:30|524.33|520.33|524.56|520.56|524.58|520.58|524.32|520.32|27
1616002660000|2021-03-17 17:37:40|524.48|520.48|524.49|520.49|524.56|520.56|524.47|520.47|24
1616002670000|2021-03-17 17:37:50|524.42|520.42|524.09|520.09|524.42|520.42|524.09|520.09|17
1616002680000|2021-03-17 17:38:00|524.08|520.08|524.13|520.13|524.15|520.15|524.05|520.05|16
1616002690000|2021-03-17 17:38:10|524.14|520.14|524.15|520.15|524.18|520.18|524.14|520.14|12
1616002700000|2021-03-17 17:38:20|524.16|520.16|524.16|520.16|524.17|520.17|524.1|520.1|10
1616002710000|2021-03-17 17:38:30|524.15|520.15|524.13|520.13|524.15|520.15|524.13|520.13|6
1616002720000|2021-03-17 17:38:40|524.14|520.14|524.15|520.15|524.15|520.15|524.14|520.14|4
1616002730000|2021-03-17 17:38:50|524.16|520.16|524.01|520.01|524.16|520.16|524.01|520.01|15
1616002740000|2021-03-17 17:39:00|524|520|523.86|519.86|524|520|523.84|519.84|18
1616002750000|2021-03-17 17:39:10|523.87|519.87|524.06|520.06|524.11|520.11|523.79|519.79|23
1616002760000|2021-03-17 17:39:20|524.09|520.09|524.04|520.04|524.16|520.16|523.97|519.97|17
1616002770000|2021-03-17 17:39:30|524.03|520.03|524.19|520.19|524.2|520.2|524.03|520.03|22
1616002780000|2021-03-17 17:39:40|524.2|520.2|524.41|520.41|524.47|520.47|524.2|520.2|20
1616002790000|2021-03-17 17:39:50|524.4|520.4|524.4|520.4|524.43|520.43|524.34|520.34|15
1616002800000|2021-03-17 17:40:00|524.39|520.39|524.46|520.46|524.46|520.46|524.39|520.39|6
1616002810000|2021-03-17 17:40:10|524.44|520.44|524.71|520.71|524.71|520.71|524.41|520.41|15
1616002820000|2021-03-17 17:40:20|524.73|520.73|524.87|520.87|524.9|520.9|524.72|520.72|22
1616002830000|2021-03-17 17:40:30|524.88|520.88|524.76|520.76|524.88|520.88|524.66|520.66|27
1616002840000|2021-03-17 17:40:40|524.74|520.74|524.74|520.74|524.84|520.84|524.67|520.67|27
1616002850000|2021-03-17 17:40:50|524.76|520.76|525.08|521.08|525.17|521.17|524.76|520.76|24
1616002860000|2021-03-17 17:41:00|525.09|521.09|525.03|521.03|525.17|521.17|524.97|520.97|28
1616002870000|2021-03-17 17:41:10|525.08|521.08|525.06|521.06|525.13|521.13|525.04|521.04|16
1616002880000|2021-03-17 17:41:20|525.1|521.1|525.2|521.2|525.21|521.21|525.05|521.05|26
1616002890000|2021-03-17 17:41:30|525.21|521.21|525.1|521.1|525.3|521.3|525.1|521.1|19
1616002900000|2021-03-17 17:41:40|525.11|521.11|525.25|521.25|525.25|521.25|525.08|521.08|20
1616002910000|2021-03-17 17:41:50|525.2|521.2|525.22|521.22|525.22|521.22|525.06|521.06|23
1616002920000|2021-03-17 17:42:00|525.21|521.21|525.26|521.26|525.27|521.27|525.1|521.1|21
1616002930000|2021-03-17 17:42:10|525.25|521.25|525.23|521.23|525.28|521.28|525.22|521.22|17
1616002940000|2021-03-17 17:42:20|525.22|521.22|525.18|521.18|525.24|521.24|525.11|521.11|22
1616002950000|2021-03-17 17:42:30|525.17|521.17|525.1|521.1|525.18|521.18|525.05|521.05|19
1616002960000|2021-03-17 17:42:40|525.14|521.14|525.13|521.13|525.14|521.14|525.07|521.07|21
1616002970000|2021-03-17 17:42:50|525.11|521.11|525.21|521.21|525.21|521.21|525.09|521.09|18
1616002980000|2021-03-17 17:43:00|525.22|521.22|525.19|521.19|525.22|521.22|525.16|521.16|14
1616002990000|2021-03-17 17:43:10|525.2|521.2|525.06|521.06|525.2|521.2|524.99|520.99|19
1616003000000|2021-03-17 17:43:20|525.07|521.07|525.08|521.08|525.08|521.08|525.03|521.03|26
1616003010000|2021-03-17 17:43:30|525.09|521.09|525.05|521.05|525.09|521.09|525.04|521.04|11
1616003020000|2021-03-17 17:43:40|525.04|521.04|524.99|520.99|525.06|521.06|524.99|520.99|15
1616003030000|2021-03-17 17:43:50|525|521|525|521|525.01|521.01|524.99|520.99|5
1616003040000|2021-03-17 17:44:00|525.04|521.04|525.01|521.01|525.04|521.04|524.99|520.99|13
1616003050000|2021-03-17 17:44:10|525|521|524.63|520.63|525|521|524.63|520.63|24
1616003060000|2021-03-17 17:44:20|524.61|520.61|524.31|520.31|524.61|520.61|524.28|520.28|17
1616003070000|2021-03-17 17:44:30|524.32|520.32|524.24|520.24|524.34|520.34|524.23|520.23|23
1616003080000|2021-03-17 17:44:40|524.25|520.25|524.28|520.28|524.29|520.29|524.17|520.17|17
1616003090000|2021-03-17 17:44:50|524.27|520.27|524.39|520.39|524.44|520.44|524.27|520.27|17
1616003100000|2021-03-17 17:45:00|524.37|520.37|524.4|520.4|524.41|520.41|524.36|520.36|10
1616003110000|2021-03-17 17:45:10|524.38|520.38|524.39|520.39|524.42|520.42|524.38|520.38|14
1616003120000|2021-03-17 17:45:20|524.4|520.4|524.33|520.33|524.41|520.41|524.31|520.31|19
1616003130000|2021-03-17 17:45:30|524.31|520.31|524.43|520.43|524.43|520.43|524.31|520.31|12
1616003140000|2021-03-17 17:45:40|524.42|520.42|524.14|520.14|524.44|520.44|523.89|519.89|18
1616003150000|2021-03-17 17:45:50|524.19|520.19|523.91|519.91|524.19|520.19|523.87|519.87|20
1616003160000|2021-03-17 17:46:00|523.94|519.94|523.88|519.88|523.95|519.95|523.85|519.85|9
1616003170000|2021-03-17 17:46:10|523.84|519.84|523.88|519.88|523.88|519.88|523.84|519.84|2
1616003180000|2021-03-17 17:46:20|523.81|519.81|523.6|519.6|523.83|519.83|523.6|519.6|20
1616003190000|2021-03-17 17:46:30|523.63|519.63|523.56|519.56|523.63|519.63|523.49|519.49|23
1616003200000|2021-03-17 17:46:40|523.57|519.57|523.58|519.58|523.61|519.61|523.57|519.57|12
1616003210000|2021-03-17 17:46:50|523.68|519.68|523.6|519.6|523.72|519.72|523.59|519.59|22
1616003220000|2021-03-17 17:47:00|523.61|519.61|523.84|519.84|523.84|519.84|523.54|519.54|32
1616003230000|2021-03-17 17:47:10|523.68|519.68|524.38|520.38|524.38|520.38|523.68|519.68|30
1616003240000|2021-03-17 17:47:20|524.36|520.36|524.52|520.52|524.52|520.52|524.36|520.36|27
1616003250000|2021-03-17 17:47:30|524.51|520.51|524.49|520.49|524.53|520.53|524.47|520.47|21
1616003260000|2021-03-17 17:47:40|524.44|520.44|524.54|520.54|524.71|520.71|524.4|520.4|23
1616003270000|2021-03-17 17:47:50|524.66|520.66|524.4|520.4|524.67|520.67|524.34|520.34|25
1616003280000|2021-03-17 17:48:00|524.38|520.38|524.68|520.68|524.69|520.69|524.37|520.37|20
1616003290000|2021-03-17 17:48:10|524.5|520.5|524.54|520.54|524.76|520.76|524.5|520.5|26
1616003300000|2021-03-17 17:48:20|524.65|520.65|524.61|520.61|524.75|520.75|524.57|520.57|29
1616003310000|2021-03-17 17:48:30|524.6|520.6|524.46|520.46|524.6|520.6|524.35|520.35|21
1616003320000|2021-03-17 17:48:40|524.47|520.47|524.67|520.67|524.71|520.71|524.47|520.47|21
1616003330000|2021-03-17 17:48:50|524.66|520.66|524.75|520.75|524.75|520.75|524.56|520.56|19
1616003340000|2021-03-17 17:49:00|524.56|520.56|524.59|520.59|524.71|520.71|524.55|520.55|20
1616003350000|2021-03-17 17:49:10|524.58|520.58|524.88|520.88|524.93|520.93|524.58|520.58|24
1616003360000|2021-03-17 17:49:20|524.84|520.84|525|521|525.05|521.05|524.83|520.83|29
1616003370000|2021-03-17 17:49:30|524.99|520.99|524.81|520.81|525|521|524.78|520.78|19
1616003380000|2021-03-17 17:49:40|524.76|520.76|524.97|520.97|525.06|521.06|524.74|520.74|29
1616003390000|2021-03-17 17:49:50|525|521|525.09|521.09|525.1|521.1|524.98|520.98|24
1616003400000|2021-03-17 17:50:00|525.1|521.1|525.16|521.16|525.16|521.16|525.04|521.04|18
1616003410000|2021-03-17 17:50:10|525.15|521.15|525.11|521.11|525.16|521.16|525.08|521.08|21
1616003420000|2021-03-17 17:50:20|525.1|521.1|525.08|521.08|525.14|521.14|525.04|521.04|15
1616003430000|2021-03-17 17:50:30|525.1|521.1|525.04|521.04|525.1|521.1|525|521|23
1616003440000|2021-03-17 17:50:40|525.03|521.03|525|521|525.07|521.07|524.99|520.99|18
1616003450000|2021-03-17 17:50:50|525.01|521.01|525.05|521.05|525.07|521.07|525|521|19
1616003460000|2021-03-17 17:51:00|525.06|521.06|525.05|521.05|525.07|521.07|525.04|521.04|11
1616003470000|2021-03-17 17:51:10|525.04|521.04|525.02|521.02|525.04|521.04|524.99|520.99|18
1616003480000|2021-03-17 17:51:20|525.05|521.05|525.04|521.04|525.05|521.05|524.99|520.99|12
1616003490000|2021-03-17 17:51:30|525.03|521.03|525.03|521.03|525.03|521.03|525.03|521.03|1
1616003500000|2021-03-17 17:51:40|525.02|521.02|525.13|521.13|525.13|521.13|525.02|521.02|9
1616003510000|2021-03-17 17:51:50|525.14|521.14|525.13|521.13|525.16|521.16|525.1|521.1|23
1616003520000|2021-03-17 17:52:00|525.1|521.1|525.07|521.07|525.13|521.13|525.07|521.07|16
1616003530000|2021-03-17 17:52:10|525.08|521.08|525.1|521.1|525.1|521.1|525.08|521.08|7
1616003540000|2021-03-17 17:52:20|525.09|521.09|525.11|521.11|525.11|521.11|525.09|521.09|13
1616003550000|2021-03-17 17:52:30|525.1|521.1|525.1|521.1|525.1|521.1|525.1|521.1|1
1616003560000|2021-03-17 17:52:40|525.11|521.11|525.09|521.09|525.11|521.11|525.08|521.08|7
1616003570000|2021-03-17 17:52:50|525.08|521.08|525.07|521.07|525.08|521.08|525.01|521.01|10
1616003580000|2021-03-17 17:53:00|525.08|521.08|525.08|521.08|525.08|521.08|525.07|521.07|3
1616003590000|2021-03-17 17:53:10|525.07|521.07|525.07|521.07|525.08|521.08|525.06|521.06|9
1616003600000|2021-03-17 17:53:20|525.08|521.08|525.08|521.08|525.08|521.08|525.07|521.07|11
1616003610000|2021-03-17 17:53:30|525.07|521.07|524.94|520.94|525.07|521.07|524.94|520.94|14
1616003620000|2021-03-17 17:53:40|524.96|520.96|524.93|520.93|525|521|524.93|520.93|17
1616003640000|2021-03-17 17:54:00|524.94|520.94|524.93|520.93|524.95|520.95|524.93|520.93|6
1616003650000|2021-03-17 17:54:10|524.92|520.92|524.92|520.92|524.93|520.93|524.89|520.89|17
1616003660000|2021-03-17 17:54:20|524.9|520.9|525.03|521.03|525.06|521.06|524.88|520.88|25
1616003670000|2021-03-17 17:54:30|525.04|521.04|524.99|520.99|525.05|521.05|524.96|520.96|21
1616003680000|2021-03-17 17:54:40|524.98|520.98|524.88|520.88|524.98|520.98|524.87|520.87|16
1616003690000|2021-03-17 17:54:50|524.89|520.89|524.67|520.67|524.89|520.89|524.64|520.64|21
1616003700000|2021-03-17 17:55:00|524.73|520.73|524.9|520.9|524.91|520.91|524.7|520.7|26
1616003710000|2021-03-17 17:55:10|524.88|520.88|524.74|520.74|524.95|520.95|524.74|520.74|26
1616003720000|2021-03-17 17:55:20|524.75|520.75|524.8|520.8|524.86|520.86|524.74|520.74|17
1616003730000|2021-03-17 17:55:30|524.82|520.82|524.76|520.76|524.83|520.83|524.75|520.75|18
1616003740000|2021-03-17 17:55:40|524.77|520.77|524.75|520.75|524.82|520.82|524.73|520.73|21
1616003750000|2021-03-17 17:55:50|524.78|520.78|524.79|520.79|524.82|520.82|524.76|520.76|22
1616003760000|2021-03-17 17:56:00|524.77|520.77|524.73|520.73|524.81|520.81|524.73|520.73|19
1616003770000|2021-03-17 17:56:10|524.75|520.75|524.74|520.74|524.8|520.8|524.74|520.74|19
1616003780000|2021-03-17 17:56:20|524.73|520.73|524.68|520.68|524.73|520.73|524.62|520.62|19
1616003790000|2021-03-17 17:56:30|524.69|520.69|524.63|520.63|524.7|520.7|524.63|520.63|11
1616003800000|2021-03-17 17:56:40|524.64|520.64|524.7|520.7|524.74|520.74|524.61|520.61|17
1616003810000|2021-03-17 17:56:50|524.67|520.67|524.74|520.74|524.78|520.78|524.67|520.67|26
1616003820000|2021-03-17 17:57:00|524.75|520.75|524.82|520.82|524.94|520.94|524.75|520.75|20
1616003830000|2021-03-17 17:57:10|524.84|520.84|524.97|520.97|524.97|520.97|524.78|520.78|13
1616003840000|2021-03-17 17:57:20|524.88|520.88|524.93|520.93|524.93|520.93|524.86|520.86|11
1616003850000|2021-03-17 17:57:30|524.94|520.94|524.86|520.86|524.94|520.94|524.83|520.83|10
1616003860000|2021-03-17 17:57:40|524.83|520.83|524.83|520.83|524.86|520.86|524.8|520.8|12
1616003870000|2021-03-17 17:57:50|524.82|520.82|524.8|520.8|524.82|520.82|524.77|520.77|13
1616003880000|2021-03-17 17:58:00|524.79|520.79|524.76|520.76|524.81|520.81|524.75|520.75|13
1616003890000|2021-03-17 17:58:10|524.77|520.77|524.76|520.76|524.77|520.77|524.76|520.76|4
1616003900000|2021-03-17 17:58:20|524.75|520.75|524.77|520.77|524.77|520.77|524.75|520.75|7
1616003910000|2021-03-17 17:58:30|524.76|520.76|524.83|520.83|524.9|520.9|524.76|520.76|12
1616003920000|2021-03-17 17:58:40|524.85|520.85|525.08|521.08|525.09|521.09|524.85|520.85|21
1616003930000|2021-03-17 17:58:50|525.09|521.09|525.12|521.12|525.19|521.19|525.09|521.09|15
1616003940000|2021-03-17 17:59:00|525.11|521.11|525.08|521.08|525.11|521.11|525.05|521.05|14
1616003950000|2021-03-17 17:59:10|525.09|521.09|524.92|520.92|525.1|521.1|524.92|520.92|20
1616003960000|2021-03-17 17:59:20|524.89|520.89|525|521|525.04|521.04|524.86|520.86|20
1616003970000|2021-03-17 17:59:30|525.01|521.01|524.95|520.95|525.07|521.07|524.92|520.92|22
1616003980000|2021-03-17 17:59:40|524.93|520.93|525.03|521.03|525.07|521.07|524.93|520.93|15
1616003990000|2021-03-17 17:59:50|525.02|521.02|525.04|521.04|525.05|521.05|524.95|520.95|18
1616004000000|2021-03-17 18:00:00|525.06|521.06|525.48|521.48|525.49|521.49|525.06|521.06|33
1616004010000|2021-03-17 18:00:10|525.47|521.47|525.72|521.72|525.72|521.72|525.31|521.31|31
1616004020000|2021-03-17 18:00:20|525.73|521.73|525.89|521.89|525.89|521.89|525.72|521.72|24
1616004030000|2021-03-17 18:00:30|525.82|521.82|526.21|522.21|526.21|522.21|525.82|521.82|30
1616004040000|2021-03-17 18:00:40|526.19|522.19|526.32|522.32|526.37|522.37|526.15|522.15|31
1616004050000|2021-03-17 18:00:50|526.25|522.25|526.42|522.42|526.42|522.42|526.18|522.18|33
1616004060000|2021-03-17 18:01:00|526.45|522.45|526.69|522.69|526.69|522.69|526.35|522.35|29
1616004070000|2021-03-17 18:01:10|526.64|522.64|526.68|522.68|526.72|522.72|526.52|522.52|30
1616004080000|2021-03-17 18:01:20|526.67|522.67|526.75|522.75|526.75|522.75|526.64|522.64|23
1616004090000|2021-03-17 18:01:30|526.76|522.76|526.78|522.78|526.99|522.99|526.59|522.59|32
1616004100000|2021-03-17 18:01:40|526.64|522.64|526.77|522.77|526.81|522.81|526.53|522.53|27
1616004110000|2021-03-17 18:01:50|526.78|522.78|526.76|522.76|526.86|522.86|526.62|522.62|33
1616004120000|2021-03-17 18:02:00|526.69|522.69|526.95|522.95|526.96|522.96|526.69|522.69|28
1616004130000|2021-03-17 18:02:10|527|523|526.89|522.89|527.15|523.15|526.89|522.89|33
1616004140000|2021-03-17 18:02:20|527|523|527.34|523.34|527.34|523.34|526.85|522.85|30
1616004150000|2021-03-17 18:02:30|527.33|523.33|527.17|523.17|527.35|523.35|527.17|523.17|24
1616004160000|2021-03-17 18:02:40|527.19|523.19|527.11|523.11|527.21|523.21|527.06|523.06|20
1616004170000|2021-03-17 18:02:50|527.15|523.15|526.88|522.88|527.15|523.15|526.7|522.7|39
1616004180000|2021-03-17 18:03:00|526.89|522.89|527.2|523.2|527.22|523.22|526.87|522.87|23
1616004190000|2021-03-17 18:03:10|527.21|523.21|527|523|527.22|523.22|526.98|522.98|25
1616004200000|2021-03-17 18:03:20|527.03|523.03|527.02|523.02|527.08|523.08|527|523|7
1616004210000|2021-03-17 18:03:30|527.03|523.03|526.89|522.89|527.03|523.03|526.88|522.88|15
1616004220000|2021-03-17 18:03:40|526.88|522.88|526.58|522.58|526.88|522.88|526.58|522.58|10
1616004230000|2021-03-17 18:03:50|526.54|522.54|526.59|522.59|526.62|522.62|526.54|522.54|7
1616004240000|2021-03-17 18:04:00|526.6|522.6|526.56|522.56|526.61|522.61|526.55|522.55|16
1616004250000|2021-03-17 18:04:10|526.41|522.41|526.37|522.37|526.42|522.42|526.35|522.35|15
1616004260000|2021-03-17 18:04:20|526.31|522.31|526.47|522.47|526.5|522.5|526.28|522.28|23
1616004270000|2021-03-17 18:04:30|526.48|522.48|526.68|522.68|526.8|522.8|526.47|522.47|23
1616004280000|2021-03-17 18:04:40|526.71|522.71|526.68|522.68|526.75|522.75|526.62|522.62|30
1616004290000|2021-03-17 18:04:50|526.66|522.66|526.73|522.73|527.03|523.03|526.65|522.65|32
1616004300000|2021-03-17 18:05:00|526.69|522.69|527.08|523.08|527.16|523.16|526.67|522.67|32
1616004310000|2021-03-17 18:05:10|527.09|523.09|527.11|523.11|527.23|523.23|527.04|523.04|23
1616004320000|2021-03-17 18:05:20|527.1|523.1|527.06|523.06|527.16|523.16|526.74|522.74|32
1616004330000|2021-03-17 18:05:30|527.07|523.07|527.06|523.06|527.11|523.11|526.86|522.86|26
1616004340000|2021-03-17 18:05:40|527.07|523.07|526.91|522.91|527.09|523.09|526.88|522.88|29
1616004350000|2021-03-17 18:05:50|526.93|522.93|526.85|522.85|526.98|522.98|526.85|522.85|18
1616004360000|2021-03-17 18:06:00|526.83|522.83|526.84|522.84|527.02|523.02|526.83|522.83|23
1616004370000|2021-03-17 18:06:10|526.97|522.97|527|523|527.01|523.01|526.8|522.8|23
1616004380000|2021-03-17 18:06:20|526.89|522.89|527.17|523.17|527.2|523.2|526.83|522.83|25
1616004390000|2021-03-17 18:06:30|527.15|523.15|527.25|523.25|527.26|523.26|527.14|523.14|17
1616004400000|2021-03-17 18:06:40|527.26|523.26|527.24|523.24|527.29|523.29|527.22|523.22|15
1616004410000|2021-03-17 18:06:50|527.25|523.25|527.1|523.1|527.25|523.25|527.09|523.09|18
1616004420000|2021-03-17 18:07:00|527.11|523.11|527.34|523.34|527.36|523.36|527.08|523.08|20
1616004430000|2021-03-17 18:07:10|527.36|523.36|527.36|523.36|527.38|523.38|527.35|523.35|15
1616004440000|2021-03-17 18:07:20|527.33|523.33|527.36|523.36|527.36|523.36|527.21|523.21|26
1616004450000|2021-03-17 18:07:30|527.37|523.37|527.23|523.23|527.38|523.38|527.23|523.23|17
1616004460000|2021-03-17 18:07:40|527.24|523.24|527.29|523.29|527.31|523.31|527.21|523.21|18
1616004470000|2021-03-17 18:07:50|527.26|523.26|527.3|523.3|527.38|523.38|527.23|523.23|24
1616004480000|2021-03-17 18:08:00|527.27|523.27|527.31|523.31|527.31|523.31|527.25|523.25|15
1616004490000|2021-03-17 18:08:10|527.32|523.32|527.34|523.34|527.37|523.37|527.22|523.22|22
1616004500000|2021-03-17 18:08:20|527.35|523.35|527.29|523.29|527.35|523.35|527.17|523.17|28
1616004510000|2021-03-17 18:08:30|527.32|523.32|527.44|523.44|527.45|523.45|527.32|523.32|13
1616004520000|2021-03-17 18:08:40|527.45|523.45|527.53|523.53|527.53|523.53|527.45|523.45|22
1616004530000|2021-03-17 18:08:50|527.49|523.49|527.7|523.7|527.75|523.75|527.49|523.49|16
1616004540000|2021-03-17 18:09:00|527.62|523.62|528.04|524.04|528.05|524.05|527.62|523.62|22
1616004550000|2021-03-17 18:09:10|528.01|524.01|527.94|523.94|528.1|524.1|527.94|523.94|26
1616004560000|2021-03-17 18:09:20|528.08|524.08|528.22|524.22|528.22|524.22|528.04|524.04|17
1616004570000|2021-03-17 18:09:30|528.28|524.28|528.26|524.26|528.28|524.28|528.26|524.26|4
1616004580000|2021-03-17 18:09:40|528.25|524.25|528.34|524.34|528.35|524.35|528.24|524.24|15
1616004590000|2021-03-17 18:09:50|528.33|524.33|528.28|524.28|528.33|524.33|528.16|524.16|15
1616004600000|2021-03-17 18:10:00|528.29|524.29|528.42|524.42|528.44|524.44|528.28|524.28|17
1616004610000|2021-03-17 18:10:10|528.43|524.43|528.45|524.45|528.57|524.57|528.41|524.41|14
1616004620000|2021-03-17 18:10:20|528.46|524.46|528.49|524.49|528.51|524.51|528.46|524.46|8
1616004630000|2021-03-17 18:10:30|528.5|524.5|528.67|524.67|528.67|524.67|528.49|524.49|10
1616004640000|2021-03-17 18:10:40|528.66|524.66|528.66|524.66|528.67|524.67|528.6|524.6|12
1616004650000|2021-03-17 18:10:50|528.69|524.69|528.74|524.74|528.74|524.74|528.6|524.6|15
1616004660000|2021-03-17 18:11:00|528.75|524.75|528.74|524.74|528.76|524.76|528.69|524.69|18
1616004670000|2021-03-17 18:11:10|528.73|524.73|528.83|524.83|528.84|524.84|528.73|524.73|28
1616004680000|2021-03-17 18:11:20|528.84|524.84|528.84|524.84|528.92|524.92|528.82|524.82|21
1616004690000|2021-03-17 18:11:30|528.82|524.82|528.84|524.84|528.9|524.9|528.81|524.81|28
1616004700000|2021-03-17 18:11:40|528.86|524.86|528.85|524.85|528.87|524.87|528.82|524.82|23
1616004710000|2021-03-17 18:11:50|528.89|524.89|528.99|524.99|528.99|524.99|528.85|524.85|15
1616004720000|2021-03-17 18:12:00|528.98|524.98|528.99|524.99|529.01|525.01|528.93|524.93|12
1616004730000|2021-03-17 18:12:10|529|525|529|525|529.09|525.09|528.94|524.94|20
1616004740000|2021-03-17 18:12:20|529.01|525.01|529|525|529.03|525.03|528.99|524.99|16
1616004750000|2021-03-17 18:12:30|528.98|524.98|529.05|525.05|529.08|525.08|528.92|524.92|20
1616004760000|2021-03-17 18:12:40|529.06|525.06|529.21|525.21|529.27|525.27|529.06|525.06|26
1616004770000|2021-03-17 18:12:50|529.24|525.24|529.23|525.23|529.33|525.33|529.17|525.17|27
1616004780000|2021-03-17 18:13:00|529.31|525.31|529.38|525.38|529.4|525.4|529.19|525.19|17
1616004790000|2021-03-17 18:13:10|529.37|525.37|529.16|525.16|529.37|525.37|529.14|525.14|28
1616004800000|2021-03-17 18:13:20|529.17|525.17|529.19|525.19|529.2|525.2|529.16|525.16|24
1616004810000|2021-03-17 18:13:30|529.22|525.22|528.89|524.89|529.25|525.25|528.89|524.89|34
1616004820000|2021-03-17 18:13:40|528.91|524.91|528.49|524.49|528.91|524.91|528.45|524.45|25
1616004830000|2021-03-17 18:13:50|528.5|524.5|528.42|524.42|528.8|524.8|528.39|524.39|29
1616004840000|2021-03-17 18:14:00|528.4|524.4|528.44|524.44|528.52|524.52|528.32|524.32|23
1616004850000|2021-03-17 18:14:10|528.43|524.43|528.38|524.38|528.45|524.45|528.36|524.36|14
1616004860000|2021-03-17 18:14:20|528.35|524.35|528.26|524.26|528.65|524.65|528.25|524.25|26
1616004870000|2021-03-17 18:14:30|528.31|524.31|528.41|524.41|528.5|524.5|528.23|524.23|25
1616004880000|2021-03-17 18:14:40|528.42|524.42|528.23|524.23|528.42|524.42|528.23|524.23|22
1616004890000|2021-03-17 18:14:50|528.2|524.2|528.2|524.2|528.24|524.24|528.1|524.1|32
1616004900000|2021-03-17 18:15:00|528.19|524.19|528.5|524.5|528.5|524.5|528.19|524.19|18
1616004910000|2021-03-17 18:15:10|528.49|524.49|528.36|524.36|528.5|524.5|528.36|524.36|9
1616004920000|2021-03-17 18:15:20|528.35|524.35|528.75|524.75|528.78|524.78|528.35|524.35|18
1616004930000|2021-03-17 18:15:30|528.76|524.76|528.95|524.95|528.95|524.95|528.7|524.7|9
1616004940000|2021-03-17 18:15:40|529|525|529.22|525.22|529.28|525.28|529|525|21
1616004950000|2021-03-17 18:15:50|529.21|525.21|529.38|525.38|529.38|525.38|529.21|525.21|13
1616004960000|2021-03-17 18:16:00|529.4|525.4|529.5|525.5|529.52|525.52|529.22|525.22|32
1616004970000|2021-03-17 18:16:10|529.49|525.49|529.7|525.7|529.7|525.7|529.49|525.49|21
1616004980000|2021-03-17 18:16:20|529.69|525.69|529.67|525.67|529.79|525.79|529.64|525.64|17
1616004990000|2021-03-17 18:16:30|529.68|525.68|529.65|525.65|529.73|525.73|529.64|525.64|22
1616005000000|2021-03-17 18:16:40|529.64|525.64|529.39|525.39|529.7|525.7|529.39|525.39|27
1616005010000|2021-03-17 18:16:50|529.4|525.4|529.46|525.46|529.56|525.56|529.39|525.39|28
1616005020000|2021-03-17 18:17:00|529.45|525.45|529.19|525.19|529.45|525.45|529.11|525.11|24
1616005030000|2021-03-17 18:17:10|529.17|525.17|529.44|525.44|529.47|525.47|529.08|525.08|21
1616005040000|2021-03-17 18:17:20|529.46|525.46|529.54|525.54|529.57|525.57|529.46|525.46|20
1616005050000|2021-03-17 18:17:30|529.51|525.51|529.5|525.5|529.54|525.54|529.5|525.5|13
1616005060000|2021-03-17 18:17:40|529.51|525.51|529.59|525.59|529.59|525.59|529.5|525.5|16
1616005070000|2021-03-17 18:17:50|529.62|525.62|529.82|525.82|529.82|525.82|529.62|525.62|21
1616005080000|2021-03-17 18:18:00|529.78|525.78|529.63|525.63|529.81|525.81|529.51|525.51|24
1616005090000|2021-03-17 18:18:10|529.65|525.65|529.88|525.88|529.88|525.88|529.64|525.64|22
1616005100000|2021-03-17 18:18:20|529.89|525.89|529.88|525.88|529.89|525.89|529.87|525.87|14
1616005110000|2021-03-17 18:18:30|529.89|525.89|529.86|525.86|529.89|525.89|529.77|525.77|14
1616005120000|2021-03-17 18:18:40|529.87|525.87|530.02|526.02|530.05|526.05|529.87|525.87|24
1616005130000|2021-03-17 18:18:50|530.03|526.03|530.44|526.44|530.47|526.47|529.93|525.93|21
1616005140000|2021-03-17 18:19:00|530.46|526.46|530.11|526.11|530.46|526.46|530.11|526.11|21
1616005150000|2021-03-17 18:19:10|530.14|526.14|530.24|526.24|530.33|526.33|530.09|526.09|21
1616005160000|2021-03-17 18:19:20|530.23|526.23|530.25|526.25|530.26|526.26|530.23|526.23|7
1616005170000|2021-03-17 18:19:30|530.29|526.29|530.8|526.8|530.8|526.8|530.27|526.27|13
1616005180000|2021-03-17 18:19:40|530.82|526.82|531.35|527.35|531.42|527.42|530.77|526.77|28
1616005190000|2021-03-17 18:19:50|530.93|526.93|531.37|527.37|531.37|527.37|530.93|526.93|27
1616005200000|2021-03-17 18:20:00|531.33|527.33|531.23|527.23|531.33|527.33|531.21|527.21|21
1616005210000|2021-03-17 18:20:10|531.19|527.19|530.91|526.91|531.26|527.26|530.83|526.83|22
1616005220000|2021-03-17 18:20:20|530.87|526.87|531|527|531.23|527.23|530.61|526.61|30
1616005230000|2021-03-17 18:20:30|530.99|526.99|530.8|526.8|531.02|527.02|530.79|526.79|24
1616005240000|2021-03-17 18:20:40|530.81|526.81|530.68|526.68|530.81|526.81|530.68|526.68|17
1616005250000|2021-03-17 18:20:50|530.67|526.67|530.66|526.66|530.76|526.76|530.61|526.61|19
1616005260000|2021-03-17 18:21:00|530.65|526.65|530.89|526.89|530.89|526.89|530.59|526.59|31
1616005270000|2021-03-17 18:21:10|530.9|526.9|531.08|527.08|531.17|527.17|530.9|526.9|32
1616005280000|2021-03-17 18:21:20|531.1|527.1|531.04|527.04|531.15|527.15|531.03|527.03|25
1616005290000|2021-03-17 18:21:30|531.03|527.03|530.72|526.72|531.05|527.05|530.72|526.72|22
1616005300000|2021-03-17 18:21:40|530.71|526.71|530.83|526.83|530.84|526.84|530.67|526.67|18
1616005310000|2021-03-17 18:21:50|530.8|526.8|530.85|526.85|530.85|526.85|530.8|526.8|18
1616005320000|2021-03-17 18:22:00|530.83|526.83|530.83|526.83|530.86|526.86|530.82|526.82|13
1616005330000|2021-03-17 18:22:10|530.85|526.85|531.06|527.06|531.06|527.06|530.8|526.8|30
1616005340000|2021-03-17 18:22:20|531.05|527.05|531.21|527.21|531.28|527.28|531.04|527.04|30
1616005350000|2021-03-17 18:22:30|531.22|527.22|531.31|527.31|531.31|527.31|531.22|527.22|17
1616005360000|2021-03-17 18:22:40|531.3|527.3|531.27|527.27|531.37|527.37|531.16|527.16|24
1616005370000|2021-03-17 18:22:50|531.26|527.26|531.35|527.35|531.35|527.35|531.13|527.13|22
1616005380000|2021-03-17 18:23:00|531.34|527.34|531.33|527.33|531.51|527.51|531.15|527.15|31
1616005390000|2021-03-17 18:23:10|531.29|527.29|531.07|527.07|531.3|527.3|530.98|526.98|30
1616005400000|2021-03-17 18:23:20|531.1|527.1|531.15|527.15|531.15|527.15|531.08|527.08|30
1616005410000|2021-03-17 18:23:30|531.14|527.14|531.37|527.37|531.37|527.37|531.13|527.13|30
1616005420000|2021-03-17 18:23:40|531.36|527.36|531.36|527.36|531.42|527.42|531.3|527.3|26
1616005430000|2021-03-17 18:23:50|531.37|527.37|531.34|527.34|531.38|527.38|531.25|527.25|20
1616005440000|2021-03-17 18:24:00|531.36|527.36|531.65|527.65|531.65|527.65|531.25|527.25|26
1616005450000|2021-03-17 18:24:10|531.63|527.63|531.46|527.46|531.63|527.63|531.35|527.35|32
1616005460000|2021-03-17 18:24:20|531.48|527.48|531.49|527.49|531.6|527.6|531.44|527.44|24
1616005470000|2021-03-17 18:24:30|531.52|527.52|531.38|527.38|531.6|527.6|531.33|527.33|23
1616005480000|2021-03-17 18:24:40|531.47|527.47|531.16|527.16|531.47|527.47|531.16|527.16|27
1616005490000|2021-03-17 18:24:50|531.17|527.17|530.98|526.98|531.17|527.17|530.87|526.87|30
1616005500000|2021-03-17 18:25:00|530.88|526.88|531.05|527.05|531.05|527.05|530.81|526.81|30
1616005510000|2021-03-17 18:25:10|531.04|527.04|531.08|527.08|531.13|527.13|530.89|526.89|34
1616005520000|2021-03-17 18:25:20|531.1|527.1|530.95|526.95|531.1|527.1|530.84|526.84|28
1616005530000|2021-03-17 18:25:30|530.94|526.94|530.8|526.8|530.99|526.99|530.73|526.73|28
1616005540000|2021-03-17 18:25:40|530.7|526.7|530.67|526.67|530.77|526.77|530.59|526.59|26
1616005550000|2021-03-17 18:25:50|530.65|526.65|530.3|526.3|530.73|526.73|530.3|526.3|27
1616005560000|2021-03-17 18:26:00|530.32|526.32|530.15|526.15|530.41|526.41|530.08|526.08|33
1616005570000|2021-03-17 18:26:10|530.14|526.14|530.49|526.49|530.49|526.49|530.13|526.13|33
1616005580000|2021-03-17 18:26:20|530.52|526.52|530.5|526.5|530.7|526.7|530.45|526.45|26
1616005590000|2021-03-17 18:26:30|530.46|526.46|530.83|526.83|530.85|526.85|530.46|526.46|20
1616005600000|2021-03-17 18:26:40|530.84|526.84|530.39|526.39|530.88|526.88|530.39|526.39|31
1616005610000|2021-03-17 18:26:50|530.4|526.4|530.29|526.29|530.51|526.51|530.26|526.26|32
1616005620000|2021-03-17 18:27:00|530.25|526.25|530.46|526.46|530.55|526.55|530.22|526.22|29
1616005630000|2021-03-17 18:27:10|530.45|526.45|530.73|526.73|530.77|526.77|530.41|526.41|30
1616005640000|2021-03-17 18:27:20|530.74|526.74|530.74|526.74|530.98|526.98|530.62|526.62|32
1616005650000|2021-03-17 18:27:30|530.73|526.73|530.74|526.74|530.77|526.77|530.7|526.7|21
1616005660000|2021-03-17 18:27:40|530.71|526.71|530.85|526.85|530.87|526.87|530.71|526.71|19
1616005670000|2021-03-17 18:27:50|530.83|526.83|530.61|526.61|530.91|526.91|530.53|526.53|25
1616005680000|2021-03-17 18:28:00|530.66|526.66|530.63|526.63|530.9|526.9|530.58|526.58|30
1616005690000|2021-03-17 18:28:10|530.62|526.62|530.69|526.69|530.73|526.73|530.56|526.56|28
1616005700000|2021-03-17 18:28:20|530.65|526.65|530.55|526.55|530.69|526.69|530.46|526.46|26
1616005710000|2021-03-17 18:28:30|530.57|526.57|530.6|526.6|530.62|526.62|530.49|526.49|21
1616005720000|2021-03-17 18:28:40|530.62|526.62|530.64|526.64|530.74|526.74|530.53|526.53|26
1616005730000|2021-03-17 18:28:50|530.63|526.63|530.58|526.58|530.87|526.87|530.58|526.58|20
1616005740000|2021-03-17 18:29:00|530.69|526.69|530.76|526.76|530.76|526.76|530.68|526.68|10
1616005750000|2021-03-17 18:29:10|530.75|526.75|530.71|526.71|530.8|526.8|530.7|526.7|18
1616005760000|2021-03-17 18:29:20|530.72|526.72|530.8|526.8|530.8|526.8|530.4|526.4|23
1616005770000|2021-03-17 18:29:30|530.81|526.81|530.75|526.75|530.81|526.81|530.65|526.65|25
1616005780000|2021-03-17 18:29:40|530.72|526.72|530.62|526.62|530.73|526.73|530.62|526.62|15
1616005790000|2021-03-17 18:29:50|530.61|526.61|530.52|526.52|530.61|526.61|530.41|526.41|21
1616005800000|2021-03-17 18:30:00|530.5|526.5|530.79|526.79|530.86|526.86|530.42|526.42|33
1616005810000|2021-03-17 18:30:10|530.8|526.8|530.8|526.8|530.88|526.88|530.73|526.73|26
1616005820000|2021-03-17 18:30:20|530.79|526.79|530.79|526.79|530.81|526.81|530.78|526.78|7
1616005830000|2021-03-17 18:30:30|530.8|526.8|530.92|526.92|530.92|526.92|530.7|526.7|19
1616005840000|2021-03-17 18:30:40|530.94|526.94|530.85|526.85|530.95|526.95|530.82|526.82|18
1616005850000|2021-03-17 18:30:50|530.86|526.86|530.69|526.69|530.86|526.86|530.63|526.63|22
1616005860000|2021-03-17 18:31:00|530.64|526.64|530.74|526.74|530.78|526.78|530.64|526.64|18
1616005870000|2021-03-17 18:31:10|530.76|526.76|530.75|526.75|530.87|526.87|530.75|526.75|18
1616005880000|2021-03-17 18:31:20|530.72|526.72|530.73|526.73|530.79|526.79|530.71|526.71|8
1616005890000|2021-03-17 18:31:30|530.78|526.78|530.79|526.79|530.81|526.81|530.7|526.7|15
1616005900000|2021-03-17 18:31:40|530.8|526.8|530.61|526.61|530.82|526.82|530.54|526.54|26
1616005910000|2021-03-17 18:31:50|530.63|526.63|530.67|526.67|530.71|526.71|530.62|526.62|18
1616005920000|2021-03-17 18:32:00|530.65|526.65|530.54|526.54|530.67|526.67|530.5|526.5|17
1616005930000|2021-03-17 18:32:10|530.46|526.46|530.5|526.5|530.55|526.55|530.45|526.45|19
1616005940000|2021-03-17 18:32:20|530.51|526.51|530.65|526.65|530.65|526.65|530.5|526.5|16
1616005950000|2021-03-17 18:32:30|530.64|526.64|530.54|526.54|530.64|526.64|530.47|526.47|18
1616005960000|2021-03-17 18:32:40|530.55|526.55|530.4|526.4|530.55|526.55|530.37|526.37|17
1616005970000|2021-03-17 18:32:50|530.37|526.37|529.91|525.91|530.4|526.4|529.91|525.91|19
1616005980000|2021-03-17 18:33:00|529.92|525.92|529.92|525.92|529.93|525.93|529.89|525.89|18
1616005990000|2021-03-17 18:33:10|529.9|525.9|529.99|525.99|530.2|526.2|529.9|525.9|27
1616006000000|2021-03-17 18:33:20|530.01|526.01|529.95|525.95|530.01|526.01|529.95|525.95|17
1616006010000|2021-03-17 18:33:30|529.86|525.86|529.83|525.83|529.93|525.93|529.76|525.76|25
1616006020000|2021-03-17 18:33:40|529.82|525.82|529.63|525.63|529.82|525.82|529.56|525.56|23
1616006030000|2021-03-17 18:33:50|529.62|525.62|529.71|525.71|529.73|525.73|529.59|525.59|21
1616006040000|2021-03-17 18:34:00|529.74|525.74|529.57|525.57|529.79|525.79|529.48|525.48|31
1616006050000|2021-03-17 18:34:10|529.56|525.56|529.68|525.68|529.71|525.71|529.56|525.56|17
1616006060000|2021-03-17 18:34:20|529.69|525.69|530|526|530.01|526.01|529.65|525.65|25
1616006070000|2021-03-17 18:34:30|530.05|526.05|530.01|526.01|530.07|526.07|530.01|526.01|19
1616006080000|2021-03-17 18:34:40|530.03|526.03|529.93|525.93|530.03|526.03|529.93|525.93|21
1616006090000|2021-03-17 18:34:50|529.99|525.99|530.03|526.03|530.04|526.04|529.99|525.99|13
1616006100000|2021-03-17 18:35:00|530.02|526.02|530|526|530.04|526.04|529.87|525.87|16
1616006110000|2021-03-17 18:35:10|529.99|525.99|529.9|525.9|529.99|525.99|529.87|525.87|20
1616006120000|2021-03-17 18:35:20|529.88|525.88|530.03|526.03|530.03|526.03|529.79|525.79|30
1616006130000|2021-03-17 18:35:30|530.02|526.02|530|526|530.02|526.02|529.95|525.95|17
1616006140000|2021-03-17 18:35:40|530.04|526.04|530.05|526.05|530.07|526.07|530|526|18
1616006150000|2021-03-17 18:35:50|530.08|526.08|530.08|526.08|530.09|526.09|530.04|526.04|11
1616006160000|2021-03-17 18:36:00|530.05|526.05|530.08|526.08|530.09|526.09|530.02|526.02|16
1616006170000|2021-03-17 18:36:10|530.09|526.09|529.95|525.95|530.21|526.21|529.93|525.93|27
1616006180000|2021-03-17 18:36:20|529.99|525.99|530.05|526.05|530.07|526.07|529.96|525.96|17
1616006190000|2021-03-17 18:36:30|530.06|526.06|530.46|526.46|530.46|526.46|530.06|526.06|25
1616006200000|2021-03-17 18:36:40|530.45|526.45|530.45|526.45|530.45|526.45|530.4|526.4|22
1616006210000|2021-03-17 18:36:50|530.44|526.44|530.57|526.57|530.63|526.63|530.44|526.44|25
1616006220000|2021-03-17 18:37:00|530.6|526.6|530.7|526.7|530.7|526.7|530.58|526.58|17
1616006230000|2021-03-17 18:37:10|530.63|526.63|530.69|526.69|530.71|526.71|530.63|526.63|11
1616006240000|2021-03-17 18:37:20|530.68|526.68|530.73|526.73|530.73|526.73|530.68|526.68|9
1616006250000|2021-03-17 18:37:30|530.74|526.74|530.88|526.88|530.88|526.88|530.67|526.67|8
1616006260000|2021-03-17 18:37:40|530.91|526.91|530.84|526.84|530.92|526.92|530.8|526.8|21
1616006270000|2021-03-17 18:37:50|530.86|526.86|530.87|526.87|530.95|526.95|530.86|526.86|19
1616006280000|2021-03-17 18:38:00|530.86|526.86|530.95|526.95|530.95|526.95|530.81|526.81|21
1616006290000|2021-03-17 18:38:10|530.9|526.9|530.95|526.95|530.95|526.95|530.9|526.9|9
1616006300000|2021-03-17 18:38:20|530.96|526.96|530.96|526.96|530.96|526.96|530.95|526.95|7
1616006310000|2021-03-17 18:38:30|531.01|527.01|531.25|527.25|531.25|527.25|531.01|527.01|25
1616006320000|2021-03-17 18:38:40|531.24|527.24|531.56|527.56|531.61|527.61|531.24|527.24|21
1616006330000|2021-03-17 18:38:50|531.6|527.6|532.08|528.08|532.08|528.08|531.53|527.53|23
1616006340000|2021-03-17 18:39:00|532.12|528.12|531.99|527.99|532.14|528.14|531.95|527.95|22
1616006350000|2021-03-17 18:39:10|531.98|527.98|532.01|528.01|532.01|528.01|531.94|527.94|21
1616006360000|2021-03-17 18:39:20|532|528|531.94|527.94|532|528|531.94|527.94|18
1616006370000|2021-03-17 18:39:30|531.93|527.93|531.73|527.73|531.93|527.93|531.69|527.69|25
1616006380000|2021-03-17 18:39:40|531.78|527.78|531.86|527.86|531.86|527.86|531.68|527.68|28
1616006390000|2021-03-17 18:39:50|531.85|527.85|531.96|527.96|531.96|527.96|531.83|527.83|21
1616006400000|2021-03-17 18:40:00|531.97|527.97|531.96|527.96|531.97|527.97|531.9|527.9|19
1616006410000|2021-03-17 18:40:10|531.98|527.98|532.02|528.02|532.03|528.03|531.97|527.97|21
1616006420000|2021-03-17 18:40:20|532.01|528.01|531.93|527.93|532.05|528.05|531.88|527.88|17
1616006430000|2021-03-17 18:40:30|531.89|527.89|532.03|528.03|532.06|528.06|531.88|527.88|24
1616006440000|2021-03-17 18:40:40|532.05|528.05|532.03|528.03|532.13|528.13|531.93|527.93|33
1616006450000|2021-03-17 18:40:50|532.02|528.02|532.04|528.04|532.05|528.05|532.02|528.02|19
1616006460000|2021-03-17 18:41:00|532.05|528.05|532.03|528.03|532.06|528.06|532|528|13
1616006470000|2021-03-17 18:41:10|532.02|528.02|532.15|528.15|532.15|528.15|532.01|528.01|25
1616006480000|2021-03-17 18:41:20|532.14|528.14|532.19|528.19|532.2|528.2|532.12|528.12|19
1616006490000|2021-03-17 18:41:30|532.2|528.2|532.25|528.25|532.25|528.25|532.16|528.16|23
1616006500000|2021-03-17 18:41:40|532.26|528.26|532.85|528.85|532.85|528.85|532.17|528.17|19
1616006510000|2021-03-17 18:41:50|532.86|528.86|532.95|528.95|532.95|528.95|532.8|528.8|27
1616006520000|2021-03-17 18:42:00|532.96|528.96|532.92|528.92|533.02|529.02|532.92|528.92|19
1616006530000|2021-03-17 18:42:10|532.94|528.94|532.75|528.75|532.96|528.96|532.66|528.66|22
1616006540000|2021-03-17 18:42:20|532.76|528.76|533.03|529.03|533.05|529.05|532.76|528.76|27
1616006550000|2021-03-17 18:42:30|533.05|529.05|533.27|529.27|533.31|529.31|533.04|529.04|20
1616006560000|2021-03-17 18:42:40|533.26|529.26|533.23|529.23|533.3|529.3|533.21|529.21|18
1616006570000|2021-03-17 18:42:50|533.26|529.26|533.42|529.42|533.43|529.43|533.26|529.26|23
1616006580000|2021-03-17 18:43:00|533.41|529.41|533.57|529.57|533.57|529.57|533.37|529.37|24
1616006590000|2021-03-17 18:43:10|533.58|529.58|533.54|529.54|533.66|529.66|533.39|529.39|19
1616006600000|2021-03-17 18:43:20|533.53|529.53|533.73|529.73|533.75|529.75|533.53|529.53|22
1616006610000|2021-03-17 18:43:30|533.72|529.72|533.81|529.81|533.84|529.84|533.62|529.62|22
1616006620000|2021-03-17 18:43:40|533.8|529.8|534.21|530.21|534.21|530.21|533.76|529.76|29
1616006630000|2021-03-17 18:43:50|534.22|530.22|534.24|530.24|534.24|530.24|534.21|530.21|12
1616006640000|2021-03-17 18:44:00|534.23|530.23|534.21|530.21|534.31|530.31|534.17|530.17|25
1616006650000|2021-03-17 18:44:10|534.15|530.15|534.12|530.12|534.19|530.19|533.98|529.98|28
1616006660000|2021-03-17 18:44:20|534.17|530.17|534.14|530.14|534.27|530.27|534.11|530.11|27
1616006670000|2021-03-17 18:44:30|534.16|530.16|534.14|530.14|534.23|530.23|534.13|530.13|25
1616006680000|2021-03-17 18:44:40|534.15|530.15|534.24|530.24|534.27|530.27|534.12|530.12|22
1616006690000|2021-03-17 18:44:50|534.25|530.25|534.24|530.24|534.27|530.27|534.2|530.2|20
1616006700000|2021-03-17 18:45:00|534.25|530.25|534.52|530.52|534.53|530.53|534.2|530.2|24
1616006710000|2021-03-17 18:45:10|534.56|530.56|534.56|530.56|534.58|530.58|534.48|530.48|20
1616006720000|2021-03-17 18:45:20|534.57|530.57|534.62|530.62|534.62|530.62|534.37|530.37|22
1616006730000|2021-03-17 18:45:30|534.58|530.58|534.47|530.47|534.71|530.71|534.36|530.36|26
1616006740000|2021-03-17 18:45:40|534.45|530.45|534.6|530.6|534.65|530.65|534.43|530.43|22
1616006750000|2021-03-17 18:45:50|534.64|530.64|535.09|531.09|535.09|531.09|534.64|530.64|17
1616006760000|2021-03-17 18:46:00|535.1|531.1|535.4|531.4|535.41|531.41|535.1|531.1|30
1616006770000|2021-03-17 18:46:10|535.43|531.43|535.52|531.52|535.52|531.52|535.21|531.21|31
1616006780000|2021-03-17 18:46:20|535.56|531.56|535.55|531.55|535.62|531.62|535.25|531.25|24
1616006790000|2021-03-17 18:46:30|535.54|531.54|535.43|531.43|535.6|531.6|535.33|531.33|22
1616006800000|2021-03-17 18:46:40|535.4|531.4|535.92|531.92|535.92|531.92|535.4|531.4|27
1616006810000|2021-03-17 18:46:50|535.95|531.95|536.05|532.05|536.12|532.12|535.77|531.77|34
1616006820000|2021-03-17 18:47:00|536.07|532.07|535.52|531.52|536.1|532.1|535.44|531.44|31
1616006830000|2021-03-17 18:47:10|535.68|531.68|535.62|531.62|535.68|531.68|535.48|531.48|31
1616006840000|2021-03-17 18:47:20|535.63|531.63|535.94|531.94|535.97|531.97|535.63|531.63|34
1616006850000|2021-03-17 18:47:30|535.95|531.95|535.79|531.79|535.97|531.97|535.78|531.78|18
1616006860000|2021-03-17 18:47:40|535.8|531.8|535.77|531.77|535.81|531.81|535.73|531.73|17
1616006870000|2021-03-17 18:47:50|535.76|531.76|535.76|531.76|535.83|531.83|535.7|531.7|26
1616006880000|2021-03-17 18:48:00|535.81|531.81|535.88|531.88|535.89|531.89|535.75|531.75|28
1616006890000|2021-03-17 18:48:10|535.82|531.82|535.72|531.72|535.89|531.89|535.72|531.72|29
1616006900000|2021-03-17 18:48:20|535.73|531.73|535.75|531.75|535.75|531.75|535.7|531.7|18
1616006910000|2021-03-17 18:48:30|535.71|531.71|535.56|531.56|535.71|531.71|535.53|531.53|25
1616006920000|2021-03-17 18:48:40|535.57|531.57|535.73|531.73|535.73|531.73|535.57|531.57|23
1616006930000|2021-03-17 18:48:50|535.69|531.69|535.73|531.73|535.78|531.78|535.66|531.66|26
1616006940000|2021-03-17 18:49:00|535.75|531.75|535.57|531.57|535.77|531.77|535.57|531.57|22
1616006950000|2021-03-17 18:49:10|535.55|531.55|535.53|531.53|535.56|531.56|535.47|531.47|26
1616006960000|2021-03-17 18:49:20|535.5|531.5|535.38|531.38|535.51|531.51|535.38|531.38|20
1616006970000|2021-03-17 18:49:30|535.39|531.39|535.11|531.11|535.41|531.41|535.11|531.11|29
1616006980000|2021-03-17 18:49:40|535.12|531.12|535.07|531.07|535.13|531.13|535|531|22
1616006990000|2021-03-17 18:49:50|535.08|531.08|535.06|531.06|535.12|531.12|534.98|530.98|23
1616007000000|2021-03-17 18:50:00|535.08|531.08|535.29|531.29|535.31|531.31|535.03|531.03|19
1616007010000|2021-03-17 18:50:10|535.28|531.28|535.69|531.69|535.69|531.69|535.24|531.24|28
1616007020000|2021-03-17 18:50:20|535.67|531.67|535.37|531.37|535.69|531.69|535.3|531.3|23
1616007030000|2021-03-17 18:50:30|535.33|531.33|535.22|531.22|535.33|531.33|535.2|531.2|29
1616007040000|2021-03-17 18:50:40|535.23|531.23|535.41|531.41|535.52|531.52|535.19|531.19|29
1616007050000|2021-03-17 18:50:50|535.43|531.43|535.58|531.58|535.61|531.61|535.43|531.43|25
1616007060000|2021-03-17 18:51:00|535.59|531.59|536.16|532.16|536.16|532.16|535.59|531.59|27
1616007070000|2021-03-17 18:51:10|536.19|532.19|536.09|532.09|536.2|532.2|535.97|531.97|25
1616007080000|2021-03-17 18:51:20|535.93|531.93|536.05|532.05|536.06|532.06|535.93|531.93|25
1616007090000|2021-03-17 18:51:30|536.01|532.01|535.92|531.92|536.06|532.06|535.92|531.92|17
1616007100000|2021-03-17 18:51:40|536|532|536.01|532.01|536.07|532.07|535.93|531.93|22
1616007110000|2021-03-17 18:51:50|536|532|536.03|532.03|536.05|532.05|535.96|531.96|23
1616007120000|2021-03-17 18:52:00|536.12|532.12|536|532|536.12|532.12|535.99|531.99|22
1616007130000|2021-03-17 18:52:10|535.97|531.97|536.03|532.03|536.08|532.08|535.91|531.91|20
1616007140000|2021-03-17 18:52:20|536.01|532.01|535.98|531.98|536.07|532.07|535.96|531.96|21
1616007150000|2021-03-17 18:52:30|536.01|532.01|536.18|532.18|536.22|532.22|536.01|532.01|25
1616007160000|2021-03-17 18:52:40|536.19|532.19|536.14|532.14|536.24|532.24|535.96|531.96|17
1616007170000|2021-03-17 18:52:50|536.1|532.1|536.04|532.04|536.15|532.15|535.98|531.98|16
1616007180000|2021-03-17 18:53:00|536.03|532.03|536.46|532.46|536.82|532.82|536.02|532.02|29
1616007190000|2021-03-17 18:53:10|536.57|532.57|536.61|532.61|536.64|532.64|536.52|532.52|21
1616007200000|2021-03-17 18:53:20|536.63|532.63|536.6|532.6|536.63|532.63|536.57|532.57|18
1616007210000|2021-03-17 18:53:30|536.58|532.58|536.4|532.4|536.59|532.59|536.36|532.36|20
1616007220000|2021-03-17 18:53:40|536.41|532.41|536.42|532.42|536.43|532.43|536.41|532.41|8
1616007230000|2021-03-17 18:53:50|536.43|532.43|536.46|532.46|536.47|532.47|536.38|532.38|12
1616007240000|2021-03-17 18:54:00|536.38|532.38|536.33|532.33|536.38|532.38|536.22|532.22|25
1616007250000|2021-03-17 18:54:10|536.34|532.34|536.25|532.25|536.39|532.39|536.25|532.25|19
1616007260000|2021-03-17 18:54:20|536.26|532.26|536.31|532.31|536.33|532.33|536.24|532.24|21
1616007270000|2021-03-17 18:54:30|536.3|532.3|536.26|532.26|536.32|532.32|536.19|532.19|20
1616007280000|2021-03-17 18:54:40|536.27|532.27|536.3|532.3|536.34|532.34|536.26|532.26|19
1616007290000|2021-03-17 18:54:50|536.31|532.31|536.35|532.35|536.35|532.35|536.28|532.28|10
1616007300000|2021-03-17 18:55:00|536.34|532.34|536.34|532.34|536.36|532.36|536.32|532.32|8
1616007310000|2021-03-17 18:55:10|536.32|532.32|536.39|532.39|536.41|532.41|536.32|532.32|16
1616007320000|2021-03-17 18:55:20|536.22|532.22|536.26|532.26|536.38|532.38|536.21|532.21|18
1616007330000|2021-03-17 18:55:30|536.27|532.27|536.35|532.35|536.35|532.35|536.26|532.26|22
1616007340000|2021-03-17 18:55:40|536.17|532.17|536.51|532.51|536.51|532.51|536.17|532.17|10
1616007350000|2021-03-17 18:55:50|536.53|532.53|536.56|532.56|536.56|532.56|536.52|532.52|8
1616007360000|2021-03-17 18:56:00|536.6|532.6|536.83|532.83|536.83|532.83|536.6|532.6|21
1616007370000|2021-03-17 18:56:10|536.84|532.84|536.89|532.89|536.95|532.95|536.8|532.8|15
1616007380000|2021-03-17 18:56:20|536.9|532.9|536.92|532.92|536.94|532.94|536.87|532.87|8
1616007390000|2021-03-17 18:56:30|536.75|532.75|536.97|532.97|537.02|533.02|536.75|532.75|6
1616007400000|2021-03-17 18:56:40|536.94|532.94|537.09|533.09|537.16|533.16|536.94|532.94|9
1616007410000|2021-03-17 18:56:50|537.08|533.08|537.5|533.5|537.5|533.5|537.08|533.08|22
1616007420000|2021-03-17 18:57:00|537.49|533.49|537.41|533.41|537.52|533.52|537.2|533.2|21
1616007430000|2021-03-17 18:57:10|537.16|533.16|537.77|533.77|537.78|533.78|537.16|533.16|15
1616007440000|2021-03-17 18:57:20|537.75|533.75|537.19|533.19|537.75|533.75|537.18|533.18|35
1616007450000|2021-03-17 18:57:30|537.17|533.17|537.09|533.09|537.2|533.2|536.97|532.97|31
1616007460000|2021-03-17 18:57:40|537.08|533.08|537.15|533.15|537.15|533.15|537.08|533.08|21
1616007470000|2021-03-17 18:57:50|537.14|533.14|537.41|533.41|537.41|533.41|537.06|533.06|26
1616007480000|2021-03-17 18:58:00|537.39|533.39|537.25|533.25|537.45|533.45|537.24|533.24|29
1616007490000|2021-03-17 18:58:10|537.26|533.26|537.12|533.12|537.31|533.31|537.06|533.06|28
1616007500000|2021-03-17 18:58:20|537.15|533.15|537.14|533.14|537.26|533.26|537.13|533.13|26
1616007510000|2021-03-17 18:58:30|537.16|533.16|536.99|532.99|537.16|533.16|536.91|532.91|26
1616007520000|2021-03-17 18:58:40|536.98|532.98|536.97|532.97|537.03|533.03|536.96|532.96|19
1616007530000|2021-03-17 18:58:50|536.99|532.99|536.95|532.95|537.04|533.04|536.94|532.94|24
1616007540000|2021-03-17 18:59:00|536.94|532.94|537|533|537|533|536.74|532.74|28
1616007550000|2021-03-17 18:59:10|537.01|533.01|537.14|533.14|537.14|533.14|536.95|532.95|19
1616007560000|2021-03-17 18:59:20|537.13|533.13|537.43|533.43|537.44|533.44|537.13|533.13|11
1616007570000|2021-03-17 18:59:30|537.44|533.44|537.6|533.6|537.6|533.6|537.43|533.43|15
1616007580000|2021-03-17 18:59:40|537.61|533.61|537.5|533.5|537.61|533.61|537.46|533.46|22
1616007590000|2021-03-17 18:59:50|537.53|533.53|537.61|533.61|537.68|533.68|537.47|533.47|29
1616007600000|2021-03-17 19:00:00|537.6|533.6|538.08|534.08|538.1|534.1|537.58|533.58|17
1616007610000|2021-03-17 19:00:10|538.11|534.11|538.14|534.14|538.21|534.21|538.11|534.11|17
1616007620000|2021-03-17 19:00:20|538.16|534.16|538.3|534.3|538.3|534.3|538.13|534.13|18
1616007630000|2021-03-17 19:00:30|538.32|534.32|538.42|534.42|538.42|534.42|538.27|534.27|25
1616007640000|2021-03-17 19:00:40|538.41|534.41|538.24|534.24|538.42|534.42|538.2|534.2|35
1616007650000|2021-03-17 19:00:50|538.26|534.26|538.29|534.29|538.44|534.44|538.26|534.26|29
1616007660000|2021-03-17 19:01:00|538.28|534.28|538.53|534.53|538.54|534.54|538.28|534.28|27
1616007670000|2021-03-17 19:01:10|538.52|534.52|538.72|534.72|538.72|534.72|538.3|534.3|26
1616007680000|2021-03-17 19:01:20|538.73|534.73|538.97|534.97|539.02|535.02|538.56|534.56|31
1616007690000|2021-03-17 19:01:30|538.99|534.99|539.13|535.13|539.15|535.15|538.98|534.98|26
1616007700000|2021-03-17 19:01:40|539.15|535.15|539.09|535.09|539.21|535.21|539.07|535.07|28
1616007710000|2021-03-17 19:01:50|539.1|535.1|539.04|535.04|539.2|535.2|539.02|535.02|36
1616007720000|2021-03-17 19:02:00|538.72|534.72|539.13|535.13|539.17|535.17|538.72|534.72|20
1616007730000|2021-03-17 19:02:10|539.11|535.11|538.82|534.82|539.12|535.12|538.82|534.82|23
1616007740000|2021-03-17 19:02:20|538.59|534.59|538.73|534.73|538.91|534.91|538.59|534.59|30
1616007750000|2021-03-17 19:02:30|538.72|534.72|538.97|534.97|539.03|535.03|538.71|534.71|27
1616007760000|2021-03-17 19:02:40|538.95|534.95|538.85|534.85|539.03|535.03|538.83|534.83|27
1616007770000|2021-03-17 19:02:50|538.89|534.89|539.12|535.12|539.18|535.18|538.88|534.88|27
1616007780000|2021-03-17 19:03:00|539.09|535.09|539.11|535.11|539.16|535.16|538.76|534.76|32
1616007790000|2021-03-17 19:03:10|539.1|535.1|539.16|535.16|539.21|535.21|539.02|535.02|31
1616007800000|2021-03-17 19:03:20|539.15|535.15|539.34|535.34|539.34|535.34|539.03|535.03|26
1616007810000|2021-03-17 19:03:30|539.3|535.3|539.58|535.58|539.61|535.61|539.19|535.19|26
1616007820000|2021-03-17 19:03:40|539.62|535.62|539.8|535.8|539.8|535.8|539.51|535.51|27
1616007830000|2021-03-17 19:03:50|539.83|535.83|539.66|535.66|539.83|535.83|539.65|535.65|22
1616007840000|2021-03-17 19:04:00|539.65|535.65|539.87|535.87|539.91|535.91|539.64|535.64|36
1616007850000|2021-03-17 19:04:10|539.72|535.72|539.8|535.8|539.83|535.83|539.67|535.67|24
1616007860000|2021-03-17 19:04:20|539.81|535.81|539.81|535.81|539.92|535.92|539.74|535.74|33
1616007870000|2021-03-17 19:04:30|539.86|535.86|539.89|535.89|539.97|535.97|539.77|535.77|32
1616007880000|2021-03-17 19:04:40|539.87|535.87|540.19|536.19|540.2|536.2|539.82|535.82|30
1616007890000|2021-03-17 19:04:50|540.2|536.2|540.05|536.05|540.22|536.22|539.92|535.92|23
1616007900000|2021-03-17 19:05:00|540.04|536.04|540.14|536.14|540.21|536.21|540.04|536.04|20
1616007910000|2021-03-17 19:05:10|540.13|536.13|540.15|536.15|540.2|536.2|539.78|535.78|25
1616007920000|2021-03-17 19:05:20|540.19|536.19|539.98|535.98|540.32|536.32|539.82|535.82|24
1616007930000|2021-03-17 19:05:30|540|536|539.93|535.93|540.04|536.04|539.93|535.93|19
1616007940000|2021-03-17 19:05:40|539.94|535.94|539.94|535.94|539.97|535.97|539.81|535.81|24
1616007950000|2021-03-17 19:05:50|539.93|535.93|539.88|535.88|539.94|535.94|539.8|535.8|24
1616007960000|2021-03-17 19:06:00|539.79|535.79|539.83|535.83|539.9|535.9|539.7|535.7|24
1616007970000|2021-03-17 19:06:10|539.84|535.84|539.83|535.83|539.88|535.88|539.82|535.82|18
1616007980000|2021-03-17 19:06:20|539.87|535.87|539.89|535.89|539.9|535.9|539.86|535.86|10
1616007990000|2021-03-17 19:06:30|539.88|535.88|539.73|535.73|539.92|535.92|539.56|535.56|21
1616008000000|2021-03-17 19:06:40|539.74|535.74|539.5|535.5|539.87|535.87|539.37|535.37|25
1616008010000|2021-03-17 19:06:50|539.51|535.51|539.62|535.62|539.79|535.79|539.51|535.51|31
1616008020000|2021-03-17 19:07:00|539.56|535.56|539.74|535.74|539.77|535.77|539.56|535.56|22
1616008030000|2021-03-17 19:07:10|539.76|535.76|539.65|535.65|539.79|535.79|539.62|535.62|27
1616008040000|2021-03-17 19:07:20|539.56|535.56|539.48|535.48|539.6|535.6|539.47|535.47|28
1616008050000|2021-03-17 19:07:30|539.52|535.52|539.2|535.2|539.53|535.53|539.18|535.18|31
1616008060000|2021-03-17 19:07:40|539.11|535.11|538.81|534.81|539.14|535.14|538.81|534.81|26
1616008070000|2021-03-17 19:07:50|538.8|534.8|538.93|534.93|539.02|535.02|538.75|534.75|30
1616008080000|2021-03-17 19:08:00|538.96|534.96|538.87|534.87|539.03|535.03|538.87|534.87|27
1616008090000|2021-03-17 19:08:10|538.85|534.85|538.75|534.75|538.91|534.91|538.68|534.68|31
1616008100000|2021-03-17 19:08:20|538.74|534.74|538.45|534.45|538.74|534.74|538.45|534.45|21
1616008110000|2021-03-17 19:08:30|538.44|534.44|538.8|534.8|538.8|534.8|538.4|534.4|31
1616008120000|2021-03-17 19:08:40|538.76|534.76|538.83|534.83|538.98|534.98|538.76|534.76|24
1616008130000|2021-03-17 19:08:50|538.84|534.84|538.53|534.53|538.84|534.84|538.53|534.53|18
1616008140000|2021-03-17 19:09:00|538.54|534.54|538.61|534.61|538.61|534.61|538.49|534.49|20
1616008150000|2021-03-17 19:09:10|538.56|534.56|538.8|534.8|538.82|534.82|538.51|534.51|27
1616008160000|2021-03-17 19:09:20|538.81|534.81|538.86|534.86|538.91|534.91|538.81|534.81|20
1616008170000|2021-03-17 19:09:30|538.85|534.85|538.89|534.89|538.89|534.89|538.71|534.71|20
1616008180000|2021-03-17 19:09:40|538.84|534.84|538.91|534.91|538.96|534.96|538.84|534.84|26
1616008190000|2021-03-17 19:09:50|538.9|534.9|538.95|534.95|538.95|534.95|538.89|534.89|20
1616008200000|2021-03-17 19:10:00|538.96|534.96|538.95|534.95|539.06|535.06|538.86|534.86|23
1616008210000|2021-03-17 19:10:10|538.91|534.91|538.62|534.62|538.94|534.94|538.61|534.61|21
1616008220000|2021-03-17 19:10:20|538.61|534.61|538.53|534.53|538.61|534.61|538.47|534.47|21
1616008230000|2021-03-17 19:10:30|538.45|534.45|538.25|534.25|538.52|534.52|538.17|534.17|33
1616008240000|2021-03-17 19:10:40|538.26|534.26|538.41|534.41|538.49|534.49|538.26|534.26|30
1616008250000|2021-03-17 19:10:50|538.42|534.42|538.55|534.55|538.55|534.55|538.39|534.39|33
1616008260000|2021-03-17 19:11:00|538.5|534.5|538.13|534.13|538.53|534.53|538.13|534.13|28
1616008270000|2021-03-17 19:11:10|538.15|534.15|538.2|534.2|538.3|534.3|538.14|534.14|25
1616008280000|2021-03-17 19:11:20|538.22|534.22|538.54|534.54|538.54|534.54|538.18|534.18|31
1616008290000|2021-03-17 19:11:30|538.53|534.53|538.53|534.53|538.58|534.58|538.48|534.48|9
1616008300000|2021-03-17 19:11:40|538.5|534.5|538.45|534.45|538.53|534.53|538.36|534.36|25
1616008310000|2021-03-17 19:11:50|538.44|534.44|538.44|534.44|538.47|534.47|538.43|534.43|18
1616008320000|2021-03-17 19:12:00|538.42|534.42|538.73|534.73|538.74|534.74|538.41|534.41|24
1616008330000|2021-03-17 19:12:10|538.74|534.74|539.11|535.11|539.17|535.17|538.74|534.74|25
1616008340000|2021-03-17 19:12:20|539.1|535.1|538.95|534.95|539.1|535.1|538.95|534.95|22
1616008350000|2021-03-17 19:12:30|538.98|534.98|538.8|534.8|538.98|534.98|538.75|534.75|28
1616008360000|2021-03-17 19:12:40|538.79|534.79|538.86|534.86|538.9|534.9|538.78|534.78|22
1616008370000|2021-03-17 19:12:50|538.85|534.85|538.72|534.72|538.89|534.89|538.7|534.7|24
1616008380000|2021-03-17 19:13:00|538.67|534.67|538.7|534.7|538.9|534.9|538.58|534.58|29
1616008390000|2021-03-17 19:13:10|538.67|534.67|538.72|534.72|538.81|534.81|538.67|534.67|20
1616008400000|2021-03-17 19:13:20|538.73|534.73|538.68|534.68|538.78|534.78|538.68|534.68|17
1616008410000|2021-03-17 19:13:30|538.69|534.69|538.76|534.76|538.76|534.76|538.66|534.66|10
1616008420000|2021-03-17 19:13:40|538.74|534.74|538.69|534.69|538.74|534.74|538.65|534.65|15
1616008430000|2021-03-17 19:13:50|538.68|534.68|538.95|534.95|538.95|534.95|538.64|534.64|25
1616008440000|2021-03-17 19:14:00|538.96|534.96|539.03|535.03|539.05|535.05|538.96|534.96|14
1616008450000|2021-03-17 19:14:10|539.04|535.04|539.13|535.13|539.14|535.14|538.98|534.98|19
1616008460000|2021-03-17 19:14:20|539.12|535.12|539.13|535.13|539.14|535.14|538.94|534.94|22
1616008470000|2021-03-17 19:14:30|539.14|535.14|539.07|535.07|539.15|535.15|539.01|535.01|13
1616008480000|2021-03-17 19:14:40|539.06|535.06|539.14|535.14|539.14|535.14|539.02|535.02|26
1616008490000|2021-03-17 19:14:50|539.08|535.08|539.4|535.4|539.4|535.4|539.08|535.08|22
1616008500000|2021-03-17 19:15:00|539.41|535.41|539.55|535.55|539.61|535.61|539.37|535.37|18
1616008510000|2021-03-17 19:15:10|539.5|535.5|539.95|535.95|539.95|535.95|539.47|535.47|23
1616008520000|2021-03-17 19:15:20|540|536|540.18|536.18|540.18|536.18|539.76|535.76|23
1616008530000|2021-03-17 19:15:30|540.19|536.19|540.15|536.15|540.31|536.31|540.14|536.14|28
1616008540000|2021-03-17 19:15:40|540.11|536.11|540.16|536.16|540.2|536.2|540|536|31
1616008550000|2021-03-17 19:15:50|540.15|536.15|540.22|536.22|540.24|536.24|540.15|536.15|21
1616008560000|2021-03-17 19:16:00|540.21|536.21|540.07|536.07|540.21|536.21|539.83|535.83|29
1616008570000|2021-03-17 19:16:10|539.94|535.94|540.05|536.05|540.14|536.14|539.9|535.9|21
1616008580000|2021-03-17 19:16:20|540.07|536.07|540.18|536.18|540.19|536.19|540.05|536.05|20
1616008590000|2021-03-17 19:16:30|540.19|536.19|540.32|536.32|540.32|536.32|540.12|536.12|14
1616008600000|2021-03-17 19:16:40|540.29|536.29|540.39|536.39|540.41|536.41|540.29|536.29|14
1616008610000|2021-03-17 19:16:50|540.38|536.38|540.18|536.18|540.38|536.38|540.18|536.18|16
1616008620000|2021-03-17 19:17:00|540.16|536.16|540.16|536.16|540.2|536.2|540.07|536.07|27
1616008630000|2021-03-17 19:17:10|540.15|536.15|540.14|536.14|540.23|536.23|540.04|536.04|21
1616008640000|2021-03-17 19:17:20|540.15|536.15|540.23|536.23|540.24|536.24|540.15|536.15|15
1616008650000|2021-03-17 19:17:30|540.24|536.24|539.98|535.98|540.24|536.24|539.98|535.98|24
1616008660000|2021-03-17 19:17:40|540|536|540.02|536.02|540.04|536.04|539.95|535.95|16
1616008670000|2021-03-17 19:17:50|540.01|536.01|539.98|535.98|540.02|536.02|539.8|535.8|23
1616008680000|2021-03-17 19:18:00|539.94|535.94|539.97|535.97|540.01|536.01|539.81|535.81|28
1616008690000|2021-03-17 19:18:10|539.94|535.94|540|536|540|536|539.93|535.93|19
1616008700000|2021-03-17 19:18:20|539.99|535.99|540.03|536.03|540.08|536.08|539.99|535.99|23
1616008710000|2021-03-17 19:18:30|540.04|536.04|540.05|536.05|540.08|536.08|540|536|13
1616008720000|2021-03-17 19:18:40|540.04|536.04|539.97|535.97|540.09|536.09|539.97|535.97|14
1616008730000|2021-03-17 19:18:50|539.93|535.93|539.86|535.86|539.98|535.98|539.83|535.83|22
1616008740000|2021-03-17 19:19:00|539.87|535.87|539.87|535.87|539.87|535.87|539.78|535.78|16
1616008750000|2021-03-17 19:19:10|539.85|535.85|539.75|535.75|539.88|535.88|539.72|535.72|18
1616008760000|2021-03-17 19:19:20|539.74|535.74|539.67|535.67|539.76|535.76|539.67|535.67|15
1616008770000|2021-03-17 19:19:30|539.65|535.65|539.27|535.27|539.65|535.65|539.27|535.27|24
1616008780000|2021-03-17 19:19:40|539.15|535.15|539.01|535.01|539.16|535.16|538.98|534.98|28
1616008790000|2021-03-17 19:19:50|539.06|535.06|538.94|534.94|539.06|535.06|538.92|534.92|30
1616008800000|2021-03-17 19:20:00|538.95|534.95|538.79|534.79|538.95|534.95|538.79|534.79|26
1616008810000|2021-03-17 19:20:10|538.8|534.8|538.92|534.92|538.93|534.93|538.8|534.8|20
1616008820000|2021-03-17 19:20:20|538.91|534.91|538.79|534.79|538.91|534.91|538.79|534.79|28
1616008830000|2021-03-17 19:20:30|538.81|534.81|538.49|534.49|538.83|534.83|538.49|534.49|27
1616008840000|2021-03-17 19:20:40|538.5|534.5|538.26|534.26|538.51|534.51|538.26|534.26|27
1616008850000|2021-03-17 19:20:50|538.22|534.22|537.95|533.95|538.23|534.23|537.85|533.85|19
1616008860000|2021-03-17 19:21:00|537.81|533.81|538.14|534.14|538.21|534.21|537.67|533.67|36
1616008870000|2021-03-17 19:21:10|538.16|534.16|538.43|534.43|538.44|534.44|538.14|534.14|28
1616008880000|2021-03-17 19:21:20|538.44|534.44|538.17|534.17|538.45|534.45|538.17|534.17|19
1616008890000|2021-03-17 19:21:30|538.26|534.26|538.08|534.08|538.29|534.29|538.08|534.08|26
1616008900000|2021-03-17 19:21:40|538.12|534.12|538.44|534.44|538.44|534.44|538.12|534.12|29
1616008910000|2021-03-17 19:21:50|538.28|534.28|538.28|534.28|538.39|534.39|538.28|534.28|20
1616008920000|2021-03-17 19:22:00|538.26|534.26|538.35|534.35|538.47|534.47|538.18|534.18|31
1616008930000|2021-03-17 19:22:10|538.33|534.33|538.24|534.24|538.37|534.37|538.14|534.14|25
1616008940000|2021-03-17 19:22:20|538.26|534.26|538.22|534.22|538.41|534.41|538.22|534.22|27
1616008950000|2021-03-17 19:22:30|538.23|534.23|538.2|534.2|538.24|534.24|538.17|534.17|23
1616008960000|2021-03-17 19:22:40|538.19|534.19|538.15|534.15|538.22|534.22|538.14|534.14|21
1616008970000|2021-03-17 19:22:50|538.16|534.16|538.3|534.3|538.36|534.36|538.14|534.14|29
1616008980000|2021-03-17 19:23:00|538.28|534.28|538.29|534.29|538.29|534.29|538.26|534.26|18
1616008990000|2021-03-17 19:23:10|538.28|534.28|538.39|534.39|538.39|534.39|538.19|534.19|19
1616009000000|2021-03-17 19:23:20|538.38|534.38|538.31|534.31|538.38|534.38|538.28|534.28|12
1616009010000|2021-03-17 19:23:30|538.3|534.3|538.33|534.33|538.33|534.33|538.29|534.29|9
1616009020000|2021-03-17 19:23:40|538.32|534.32|538.31|534.31|538.33|534.33|538.3|534.3|8
1616009030000|2021-03-17 19:23:50|538.32|534.32|538.32|534.32|538.32|534.32|538.3|534.3|11
1616009040000|2021-03-17 19:24:00|538.33|534.33|538.15|534.15|538.34|534.34|538.14|534.14|17
1616009050000|2021-03-17 19:24:10|538.16|534.16|538.15|534.15|538.18|534.18|538.1|534.1|22
1616009060000|2021-03-17 19:24:20|538.16|534.16|538.17|534.17|538.17|534.17|538.1|534.1|22
1616009070000|2021-03-17 19:24:30|538.16|534.16|538.27|534.27|538.27|534.27|538.16|534.16|18
1616009080000|2021-03-17 19:24:40|538.28|534.28|538.29|534.29|538.29|534.29|538.28|534.28|16
1616009090000|2021-03-17 19:24:50|538.28|534.28|538.18|534.18|538.29|534.29|538.17|534.17|17
1616009100000|2021-03-17 19:25:00|538.19|534.19|538.19|534.19|538.23|534.23|538.18|534.18|16
1616009110000|2021-03-17 19:25:10|538.2|534.2|538.33|534.33|538.33|534.33|538.2|534.2|22
1616009120000|2021-03-17 19:25:20|538.35|534.35|538.36|534.36|538.36|534.36|538.28|534.28|10
1616009130000|2021-03-17 19:25:30|538.37|534.37|538.43|534.43|538.48|534.48|538.37|534.37|9
1616009140000|2021-03-17 19:25:40|538.44|534.44|538.43|534.43|538.45|534.45|538.43|534.43|6
1616009150000|2021-03-17 19:25:50|538.37|534.37|538.4|534.4|538.41|534.41|538.21|534.21|19
1616009160000|2021-03-17 19:26:00|538.39|534.39|538.4|534.4|538.41|534.41|538.37|534.37|12
1616009170000|2021-03-17 19:26:10|538.38|534.38|538.4|534.4|538.4|534.4|538.38|534.38|5
1616009180000|2021-03-17 19:26:20|538.39|534.39|538.4|534.4|538.4|534.4|538.37|534.37|14
1616009190000|2021-03-17 19:26:30|538.39|534.39|538.38|534.38|538.41|534.41|538.35|534.35|16
1616009200000|2021-03-17 19:26:40|538.39|534.39|538.36|534.36|538.41|534.41|538.32|534.32|18
1616009210000|2021-03-17 19:26:50|538.35|534.35|538.36|534.36|538.38|534.38|538.32|534.32|12
1616009220000|2021-03-17 19:27:00|538.38|534.38|538.37|534.37|538.38|534.38|538.36|534.36|4
1616009230000|2021-03-17 19:27:10|538.38|534.38|538.38|534.38|538.38|534.38|538.36|534.36|5
1616009240000|2021-03-17 19:27:20|538.36|534.36|538.46|534.46|538.46|534.46|538.36|534.36|8
1616009250000|2021-03-17 19:27:30|538.47|534.47|538.77|534.77|538.78|534.78|538.47|534.47|21
1616009260000|2021-03-17 19:27:40|538.78|534.78|538.77|534.77|538.8|534.8|538.72|534.72|22
1616009270000|2021-03-17 19:27:50|538.76|534.76|538.73|534.73|538.79|534.79|538.54|534.54|18
1616009280000|2021-03-17 19:28:00|538.74|534.74|538.91|534.91|538.91|534.91|538.74|534.74|25
1616009290000|2021-03-17 19:28:10|538.9|534.9|538.92|534.92|538.95|534.95|538.86|534.86|25
1616009300000|2021-03-17 19:28:20|538.91|534.91|538.88|534.88|538.95|534.95|538.79|534.79|22
1616009310000|2021-03-17 19:28:30|538.91|534.91|538.94|534.94|538.98|534.98|538.89|534.89|12
1616009320000|2021-03-17 19:28:40|538.95|534.95|538.9|534.9|538.98|534.98|538.87|534.87|21
1616009330000|2021-03-17 19:28:50|538.87|534.87|539.14|535.14|539.17|535.17|538.87|534.87|22
1616009340000|2021-03-17 19:29:00|539.16|535.16|539.13|535.13|539.16|535.16|538.99|534.99|23
1616009350000|2021-03-17 19:29:10|539.14|535.14|539.21|535.21|539.25|535.25|538.97|534.97|31
1616009360000|2021-03-17 19:29:20|539.2|535.2|539.21|535.21|539.33|535.33|539.16|535.16|29
1616009370000|2021-03-17 19:29:30|539.22|535.22|539.2|535.2|539.3|535.3|539.08|535.08|29
1616009380000|2021-03-17 19:29:40|539.24|535.24|539.27|535.27|539.29|535.29|539.23|535.23|15
1616009390000|2021-03-17 19:29:50|539.25|535.25|539.3|535.3|539.42|535.42|539.24|535.24|24
1616009400000|2021-03-17 19:30:00|539.28|535.28|539.26|535.26|539.36|535.36|539.26|535.26|23
1616009410000|2021-03-17 19:30:10|539.31|535.31|539.3|535.3|539.35|535.35|539.3|535.3|18
1616009420000|2021-03-17 19:30:20|539.31|535.31|539.33|535.33|539.46|535.46|539.31|535.31|25
1616009430000|2021-03-17 19:30:30|539.35|535.35|539.49|535.49|539.5|535.5|539.31|535.31|27
1616009440000|2021-03-17 19:30:40|539.43|535.43|539.35|535.35|539.51|535.51|539.33|535.33|15
1616009450000|2021-03-17 19:30:50|539.41|535.41|539.36|535.36|539.46|535.46|539.29|535.29|27
1616009460000|2021-03-17 19:31:00|539.46|535.46|539.46|535.46|539.54|535.54|539.33|535.33|36
1616009470000|2021-03-17 19:31:10|539.42|535.42|540.03|536.03|540.11|536.11|539.42|535.42|34
1616009480000|2021-03-17 19:31:20|540.13|536.13|540.12|536.12|540.22|536.22|540.05|536.05|27
1616009490000|2021-03-17 19:31:30|540.14|536.14|540.18|536.18|540.2|536.2|540.1|536.1|28
1616009500000|2021-03-17 19:31:40|540.14|536.14|540.28|536.28|540.3|536.3|540.14|536.14|23
1616009510000|2021-03-17 19:31:50|540.24|536.24|540.17|536.17|540.24|536.24|540.01|536.01|18
1616009520000|2021-03-17 19:32:00|540.27|536.27|540.2|536.2|540.28|536.28|540.19|536.19|24
1616009530000|2021-03-17 19:32:10|540.19|536.19|540.11|536.11|540.25|536.25|540.03|536.03|30
1616009540000|2021-03-17 19:32:20|540.03|536.03|540.18|536.18|540.2|536.2|540.03|536.03|24
1616009550000|2021-03-17 19:32:30|540.19|536.19|540.19|536.19|540.22|536.22|540.12|536.12|26
1616009560000|2021-03-17 19:32:40|540.2|536.2|540.14|536.14|540.21|536.21|540.13|536.13|23
1616009570000|2021-03-17 19:32:50|540.13|536.13|540.1|536.1|540.29|536.29|540.09|536.09|34
1616009580000|2021-03-17 19:33:00|540.09|536.09|540.14|536.14|540.19|536.19|540.08|536.08|25
1616009590000|2021-03-17 19:33:10|540.13|536.13|540.18|536.18|540.22|536.22|540.12|536.12|22
1616009600000|2021-03-17 19:33:20|540.19|536.19|540.29|536.29|540.3|536.3|540.19|536.19|24
1616009610000|2021-03-17 19:33:30|540.28|536.28|540.41|536.41|540.41|536.41|540.28|536.28|30
1616009620000|2021-03-17 19:33:40|540.39|536.39|540.39|536.39|540.42|536.42|540.35|536.35|23
1616009630000|2021-03-17 19:33:50|540.42|536.42|540.44|536.44|540.45|536.45|540.39|536.39|23
1616009640000|2021-03-17 19:34:00|540.45|536.45|540.46|536.46|540.47|536.47|540.26|536.26|21
1616009650000|2021-03-17 19:34:10|540.47|536.47|540.47|536.47|540.6|536.6|540.46|536.46|18
1616009660000|2021-03-17 19:34:20|540.46|536.46|540.38|536.38|540.56|536.56|540.36|536.36|12
1616009670000|2021-03-17 19:34:30|540.4|536.4|540.45|536.45|540.49|536.49|540.4|536.4|15
1616009680000|2021-03-17 19:34:40|540.48|536.48|540.49|536.49|540.55|536.55|540.48|536.48|14
1616009690000|2021-03-17 19:34:50|540.5|536.5|540.48|536.48|540.51|536.51|540.48|536.48|11
1616009700000|2021-03-17 19:35:00|540.5|536.5|540.76|536.76|540.84|536.84|540.49|536.49|27
1616009710000|2021-03-17 19:35:10|540.75|536.75|540.48|536.48|540.75|536.75|540.38|536.38|28
1616009720000|2021-03-17 19:35:20|540.5|536.5|539.93|535.93|540.5|536.5|539.93|535.93|29
1616009730000|2021-03-17 19:35:30|539.92|535.92|539.74|535.74|539.95|535.95|539.74|535.74|26
1616009740000|2021-03-17 19:35:40|539.6|535.6|539.7|535.7|539.73|535.73|539.54|535.54|26
1616009750000|2021-03-17 19:35:50|539.68|535.68|539.78|535.78|539.85|535.85|539.68|535.68|28
1616009760000|2021-03-17 19:36:00|539.8|535.8|539.76|535.76|539.82|535.82|539.69|535.69|26
1616009770000|2021-03-17 19:36:10|539.8|535.8|539.8|535.8|539.82|535.82|539.67|535.67|27
1616009780000|2021-03-17 19:36:20|539.78|535.78|539.77|535.77|539.8|535.8|539.64|535.64|20
1616009790000|2021-03-17 19:36:30|539.78|535.78|540.03|536.03|540.04|536.04|539.78|535.78|22
1616009800000|2021-03-17 19:36:40|540.02|536.02|540.02|536.02|540.03|536.03|540|536|12
1616009810000|2021-03-17 19:36:50|540.03|536.03|539.86|535.86|540.03|536.03|539.81|535.81|26
1616009820000|2021-03-17 19:37:00|539.87|535.87|539.74|535.74|539.87|535.87|539.72|535.72|22
1616009830000|2021-03-17 19:37:10|539.72|535.72|539.51|535.51|539.77|535.77|539.44|535.44|34
1616009840000|2021-03-17 19:37:20|539.52|535.52|539.81|535.81|539.81|535.81|539.52|535.52|28
1616009850000|2021-03-17 19:37:30|539.83|535.83|539.85|535.85|539.96|535.96|539.79|535.79|27
1616009860000|2021-03-17 19:37:40|539.86|535.86|539.66|535.66|539.86|535.86|539.64|535.64|17
1616009870000|2021-03-17 19:37:50|539.58|535.58|539.55|535.55|539.59|535.59|539.47|535.47|27
1616009880000|2021-03-17 19:38:00|539.57|535.57|539.77|535.77|539.78|535.78|539.57|535.57|27
1616009890000|2021-03-17 19:38:10|539.76|535.76|539.56|535.56|539.76|535.76|539.56|535.56|19
1616009900000|2021-03-17 19:38:20|539.58|535.58|539.61|535.61|539.62|535.62|539.57|535.57|17
1616009910000|2021-03-17 19:38:30|539.63|535.63|539.55|535.55|539.64|535.64|539.54|535.54|25
1616009920000|2021-03-17 19:38:40|539.54|535.54|539.56|535.56|539.56|535.56|539.42|535.42|25
1616009930000|2021-03-17 19:38:50|539.57|535.57|539.52|535.52|539.64|535.64|539.51|535.51|24
1616009940000|2021-03-17 19:39:00|539.51|535.51|539.41|535.41|539.51|535.51|539.4|535.4|15
1616009950000|2021-03-17 19:39:10|539.39|535.39|539.38|535.38|539.39|535.39|539.38|535.38|2
1616009960000|2021-03-17 19:39:20|539.33|535.33|538.76|534.76|539.37|535.37|538.74|534.74|27
1616009970000|2021-03-17 19:39:30|538.68|534.68|538.3|534.3|538.68|534.68|538.29|534.29|26
1616009980000|2021-03-17 19:39:40|538.31|534.31|538.54|534.54|538.55|534.55|538.3|534.3|21
1616009990000|2021-03-17 19:39:50|538.53|534.53|538.45|534.45|538.55|534.55|538.43|534.43|18
1616010000000|2021-03-17 19:40:00|538.47|534.47|538.55|534.55|538.55|534.55|538.43|534.43|19
1616010010000|2021-03-17 19:40:10|538.57|534.57|538.51|534.51|538.6|534.6|538.46|534.46|23
1616010020000|2021-03-17 19:40:20|538.46|534.46|538.55|534.55|538.58|534.58|538.46|534.46|23
1616010030000|2021-03-17 19:40:30|538.54|534.54|538.77|534.77|538.77|534.77|538.53|534.53|16
1616010040000|2021-03-17 19:40:40|538.78|534.78|539.06|535.06|539.07|535.07|538.78|534.78|19
1616010050000|2021-03-17 19:40:50|539.04|535.04|539.3|535.3|539.3|535.3|539.04|535.04|19
1616010060000|2021-03-17 19:41:00|539.33|535.33|539.57|535.57|539.58|535.58|539.31|535.31|16
1616010070000|2021-03-17 19:41:10|539.55|535.55|539.52|535.52|539.58|535.58|539.38|535.38|23
1616010080000|2021-03-17 19:41:20|539.53|535.53|539.41|535.41|539.54|535.54|539.3|535.3|24
1616010090000|2021-03-17 19:41:30|539.33|535.33|539.34|535.34|539.41|535.41|539.32|535.32|14
1616010100000|2021-03-17 19:41:40|539.33|535.33|539.55|535.55|539.55|535.55|539.3|535.3|20
1616010110000|2021-03-17 19:41:50|539.56|535.56|539.52|535.52|539.56|535.56|539.43|535.43|21
1616010120000|2021-03-17 19:42:00|539.53|535.53|539.64|535.64|539.64|535.64|539.53|535.53|18
1616010130000|2021-03-17 19:42:10|539.63|535.63|539.65|535.65|539.66|535.66|539.53|535.53|13
1616010140000|2021-03-17 19:42:20|539.61|535.61|539.5|535.5|539.63|535.63|539.5|535.5|13
1616010150000|2021-03-17 19:42:30|539.51|535.51|539.46|535.46|539.51|535.51|539.43|535.43|14
1616010160000|2021-03-17 19:42:40|539.47|535.47|539.42|535.42|539.48|535.48|539.42|535.42|22
1616010170000|2021-03-17 19:42:50|539.43|535.43|539.39|535.39|539.43|535.43|539.34|535.34|10
1616010180000|2021-03-17 19:43:00|539.37|535.37|539.36|535.36|539.41|535.41|539.36|535.36|16
1616010190000|2021-03-17 19:43:10|539.35|535.35|539.36|535.36|539.37|535.37|539.35|535.35|8
1616010200000|2021-03-17 19:43:20|539.35|535.35|539.36|535.36|539.38|535.38|539.35|535.35|7
1616010210000|2021-03-17 19:43:30|539.37|535.37|539.04|535.04|539.37|535.37|539.02|535.02|23
1616010220000|2021-03-17 19:43:40|539.03|535.03|538.71|534.71|539.15|535.15|538.69|534.69|25
1616010230000|2021-03-17 19:43:50|538.68|534.68|538.77|534.77|538.79|534.79|538.48|534.48|26
1616010240000|2021-03-17 19:44:00|538.78|534.78|538.8|534.8|538.87|534.87|538.74|534.74|22
1616010250000|2021-03-17 19:44:10|538.82|534.82|538.91|534.91|538.91|534.91|538.82|534.82|23
1616010260000|2021-03-17 19:44:20|538.92|534.92|538.86|534.86|538.99|534.99|538.84|534.84|22
1616010270000|2021-03-17 19:44:30|538.85|534.85|538.75|534.75|538.87|534.87|538.74|534.74|25
1616010280000|2021-03-17 19:44:40|538.76|534.76|538.65|534.65|538.76|534.76|538.63|534.63|20
1616010290000|2021-03-17 19:44:50|538.63|534.63|538.66|534.66|538.71|534.71|538.63|534.63|21
1616010300000|2021-03-17 19:45:00|538.64|534.64|538.69|534.69|538.7|534.7|538.61|534.61|22
1616010310000|2021-03-17 19:45:10|538.71|534.71|538.78|534.78|538.8|534.8|538.71|534.71|19
1616010320000|2021-03-17 19:45:20|538.79|534.79|538.72|534.72|538.83|534.83|538.72|534.72|23
1616010330000|2021-03-17 19:45:30|538.71|534.71|538.76|534.76|538.76|534.76|538.68|534.68|14
1616010340000|2021-03-17 19:45:40|538.77|534.77|538.89|534.89|538.89|534.89|538.76|534.76|11
1616010350000|2021-03-17 19:45:50|538.9|534.9|539.04|535.04|539.08|535.08|538.9|534.9|19
1616010360000|2021-03-17 19:46:00|539.05|535.05|539.28|535.28|539.3|535.3|539.04|535.04|21
1616010370000|2021-03-17 19:46:10|539.29|535.29|539.21|535.21|539.3|535.3|539.15|535.15|26
1616010380000|2021-03-17 19:46:20|539.22|535.22|539.23|535.23|539.23|535.23|539.11|535.11|29
1616010390000|2021-03-17 19:46:30|539.22|535.22|539.23|535.23|539.25|535.25|539.19|535.19|19
1616010400000|2021-03-17 19:46:40|539.24|535.24|539.3|535.3|539.31|535.31|539.21|535.21|22
1616010410000|2021-03-17 19:46:50|539.31|535.31|539.32|535.32|539.32|535.32|539.26|535.26|19
1616010420000|2021-03-17 19:47:00|539.31|535.31|539.29|535.29|539.33|535.33|539.28|535.28|15
1616010430000|2021-03-17 19:47:10|539.28|535.28|539.23|535.23|539.31|535.31|539.21|535.21|20
1616010440000|2021-03-17 19:47:20|539.21|535.21|539.29|535.29|539.33|535.33|539.21|535.21|15
1616010450000|2021-03-17 19:47:30|539.28|535.28|539.27|535.27|539.28|535.28|539.26|535.26|16
1616010460000|2021-03-17 19:47:40|539.26|535.26|539.27|535.27|539.28|535.28|539.25|535.25|13
1616010470000|2021-03-17 19:47:50|539.28|535.28|539.26|535.26|539.31|535.31|539.25|535.25|13
1616010480000|2021-03-17 19:48:00|539.24|535.24|539.19|535.19|539.25|535.25|539.15|535.15|20
1616010490000|2021-03-17 19:48:10|539.21|535.21|539.19|535.19|539.21|535.21|539.16|535.16|16
1616010500000|2021-03-17 19:48:20|539.18|535.18|539.11|535.11|539.18|535.18|539.07|535.07|21
1616010510000|2021-03-17 19:48:30|539.09|535.09|538.88|534.88|539.12|535.12|538.88|534.88|21
1616010520000|2021-03-17 19:48:40|538.85|534.85|538.73|534.73|538.85|534.85|538.73|534.73|21
1616010530000|2021-03-17 19:48:50|538.72|534.72|538.57|534.57|538.73|534.73|538.56|534.56|17
1616010540000|2021-03-17 19:49:00|538.58|534.58|538.04|534.04|538.59|534.59|538.03|534.03|31
1616010550000|2021-03-17 19:49:10|538.02|534.02|537.97|533.97|538.14|534.14|537.92|533.92|28
1616010560000|2021-03-17 19:49:20|537.98|533.98|538.03|534.03|538.06|534.06|537.93|533.93|32
1616010570000|2021-03-17 19:49:30|538.04|534.04|538.21|534.21|538.21|534.21|538.02|534.02|30
1616010580000|2021-03-17 19:49:40|538.23|534.23|538.34|534.34|538.34|534.34|538.03|534.03|25
1616010590000|2021-03-17 19:49:50|538.3|534.3|538.44|534.44|538.5|534.5|538.29|534.29|28
1616010600000|2021-03-17 19:50:00|538.2|534.2|538.57|534.57|538.61|534.61|538.18|534.18|31
1616010610000|2021-03-17 19:50:10|538.59|534.59|538.43|534.43|538.67|534.67|538.41|534.41|27
1616010620000|2021-03-17 19:50:20|538.44|534.44|538.43|534.43|538.51|534.51|538.4|534.4|22
1616010630000|2021-03-17 19:50:30|538.42|534.42|538.15|534.15|538.42|534.42|538.03|534.03|28
1616010640000|2021-03-17 19:50:40|538.16|534.16|538.3|534.3|538.34|534.34|538.11|534.11|30
1616010650000|2021-03-17 19:50:50|538.29|534.29|538.52|534.52|538.53|534.53|538.14|534.14|30
1616010660000|2021-03-17 19:51:00|538.54|534.54|538.71|534.71|538.72|534.72|538.52|534.52|26
1616010670000|2021-03-17 19:51:10|538.69|534.69|537.93|533.93|538.74|534.74|537.81|533.81|31
1616010680000|2021-03-17 19:51:20|537.91|533.91|537.73|533.73|538.03|534.03|537.62|533.62|33
1616010690000|2021-03-17 19:51:30|537.74|533.74|537.83|533.83|537.87|533.87|537.7|533.7|29
1616010700000|2021-03-17 19:51:40|537.85|533.85|538.01|534.01|538.13|534.13|537.85|533.85|28
1616010710000|2021-03-17 19:51:50|538|534|538.01|534.01|538.13|534.13|537.85|533.85|30
1616010720000|2021-03-17 19:52:00|538|534|537.67|533.67|538|534|537.61|533.61|27
1616010730000|2021-03-17 19:52:10|537.71|533.71|537.73|533.73|537.77|533.77|537.67|533.67|26
1616010740000|2021-03-17 19:52:20|537.72|533.72|537.64|533.64|537.73|533.73|537.64|533.64|18
1616010750000|2021-03-17 19:52:30|537.63|533.63|537.55|533.55|537.65|533.65|537.48|533.48|36
1616010760000|2021-03-17 19:52:40|537.52|533.52|537.3|533.3|537.57|533.57|537.26|533.26|22
1616010770000|2021-03-17 19:52:50|537.32|533.32|537.36|533.36|537.38|533.38|537.27|533.27|20
1616010780000|2021-03-17 19:53:00|537.37|533.37|537.16|533.16|537.37|533.37|537.09|533.09|18
1616010790000|2021-03-17 19:53:10|537.15|533.15|536.61|532.61|537.15|533.15|536.6|532.6|23
1616010800000|2021-03-17 19:53:20|536.62|532.62|536.71|532.71|536.72|532.72|536.5|532.5|26
1616010810000|2021-03-17 19:53:30|536.72|532.72|536.32|532.32|536.72|532.72|536.26|532.26|37
1616010820000|2021-03-17 19:53:40|536.29|532.29|535.05|531.05|536.36|532.36|534.95|530.95|33
1616010830000|2021-03-17 19:53:50|535.06|531.06|535.39|531.39|535.42|531.42|535.05|531.05|33
1616010840000|2021-03-17 19:54:00|535.37|531.37|535.67|531.67|535.74|531.74|535.36|531.36|31
1616010850000|2021-03-17 19:54:10|535.66|531.66|535.66|531.66|535.68|531.68|535.65|531.65|17
1616010860000|2021-03-17 19:54:20|535.58|531.58|535.44|531.44|535.59|531.59|535.41|531.41|21
1616010870000|2021-03-17 19:54:30|535.51|531.51|535.56|531.56|535.6|531.6|535.31|531.31|25
1616010880000|2021-03-17 19:54:40|535.33|531.33|535.61|531.61|535.62|531.62|535.33|531.33|12
1616010890000|2021-03-17 19:54:50|535.66|531.66|535.72|531.72|535.82|531.82|535.61|531.61|24
1616010900000|2021-03-17 19:55:00|535.7|531.7|535.87|531.87|535.88|531.88|535.68|531.68|24
1616010910000|2021-03-17 19:55:10|536|532|536.12|532.12|536.12|532.12|535.87|531.87|29
1616010920000|2021-03-17 19:55:20|536.11|532.11|536.24|532.24|536.51|532.51|536.11|532.11|31
1616010930000|2021-03-17 19:55:30|536.15|532.15|536.15|532.15|536.25|532.25|535.99|531.99|30
1616010940000|2021-03-17 19:55:40|536.17|532.17|536.24|532.24|536.36|532.36|536.01|532.01|30
1616010950000|2021-03-17 19:55:50|536.23|532.23|536.24|532.24|536.38|532.38|536.16|532.16|28
1616010960000|2021-03-17 19:56:00|536.28|532.28|536.29|532.29|536.48|532.48|536.24|532.24|29
1616010970000|2021-03-17 19:56:10|536.32|532.32|536.46|532.46|536.46|532.46|536.27|532.27|32
1616010980000|2021-03-17 19:56:20|536.45|532.45|536.57|532.57|536.61|532.61|536.28|532.28|28
1616010990000|2021-03-17 19:56:30|536.58|532.58|536.67|532.67|536.67|532.67|536.56|532.56|17
1616011000000|2021-03-17 19:56:40|536.64|532.64|536.97|532.97|537.01|533.01|536.63|532.63|22
1616011010000|2021-03-17 19:56:50|537.01|533.01|536.87|532.87|537.01|533.01|536.86|532.86|11
1616011020000|2021-03-17 19:57:00|536.86|532.86|536.67|532.67|536.88|532.88|536.46|532.46|32
1616011030000|2021-03-17 19:57:10|536.68|532.68|536.76|532.76|536.77|532.77|536.47|532.47|32
1616011040000|2021-03-17 19:57:20|536.81|532.81|536.52|532.52|536.81|532.81|536.5|532.5|31
1616011050000|2021-03-17 19:57:30|536.53|532.53|536.58|532.58|536.67|532.67|536.53|532.53|19
1616011060000|2021-03-17 19:57:40|536.56|532.56|536.63|532.63|536.64|532.64|536.47|532.47|28
1616011070000|2021-03-17 19:57:50|536.62|532.62|536.46|532.46|536.62|532.62|536.46|532.46|18
1616011080000|2021-03-17 19:58:00|536.47|532.47|536.44|532.44|536.49|532.49|536.37|532.37|13
1616011090000|2021-03-17 19:58:10|536.45|532.45|536.48|532.48|536.51|532.51|536.34|532.34|18
1616011100000|2021-03-17 19:58:20|536.49|532.49|536.47|532.47|536.54|532.54|536.38|532.38|25
1616011110000|2021-03-17 19:58:30|536.48|532.48|536.48|532.48|536.5|532.5|536.42|532.42|19
1616011120000|2021-03-17 19:58:40|536.54|532.54|536.73|532.73|536.73|532.73|536.54|532.54|17
1616011130000|2021-03-17 19:58:50|536.72|532.72|536.87|532.87|536.87|532.87|536.44|532.44|22
1616011140000|2021-03-17 19:59:00|536.84|532.84|536.79|532.79|536.9|532.9|536.71|532.71|24
1616011150000|2021-03-17 19:59:10|536.76|532.76|536.66|532.66|536.76|532.76|536.58|532.58|18
1616011160000|2021-03-17 19:59:20|536.72|532.72|536.74|532.74|536.8|532.8|536.72|532.72|15
1616011170000|2021-03-17 19:59:30|536.72|532.72|536.76|532.76|536.93|532.93|536.61|532.61|27
1616011180000|2021-03-17 19:59:40|536.77|532.77|536.82|532.82|536.88|532.88|536.76|532.76|20
1616011190000|2021-03-17 19:59:50|536.86|532.86|537.09|533.09|537.09|533.09|536.86|532.86|22
1616011200000|2021-03-17 20:00:00|537.13|533.13|537.63|533.63|537.63|533.63|537.13|533.13|25
1616011210000|2021-03-17 20:00:10|537.64|533.64|537.75|533.75|537.94|533.94|537.6|533.6|29
1616011220000|2021-03-17 20:00:20|537.69|533.69|537.93|533.93|537.95|533.95|537.68|533.68|21
1616011230000|2021-03-17 20:00:30|537.76|533.76|537.93|533.93|537.95|533.95|537.72|533.72|29
1616011240000|2021-03-17 20:00:40|537.87|533.87|537.81|533.81|537.96|533.96|537.76|533.76|28
1616011250000|2021-03-17 20:00:50|537.8|533.8|537.48|533.48|537.8|533.8|537.4|533.4|32
1616011260000|2021-03-17 20:01:00|537.47|533.47|537.48|533.48|537.5|533.5|537.37|533.37|31
1616011270000|2021-03-17 20:01:10|537.44|533.44|537.34|533.34|537.45|533.45|537.27|533.27|29
1616011280000|2021-03-17 20:01:20|537.3|533.3|537.57|533.57|537.73|533.73|537.3|533.3|29
1616011290000|2021-03-17 20:01:30|537.58|533.58|537.66|533.66|537.71|533.71|537.58|533.58|21
1616011300000|2021-03-17 20:01:40|537.65|533.65|537.7|533.7|537.76|533.76|537.5|533.5|26
1616011310000|2021-03-17 20:01:50|537.74|533.74|538.05|534.05|538.05|534.05|537.69|533.69|24
1616011320000|2021-03-17 20:02:00|538.06|534.06|538.53|534.53|538.53|534.53|537.98|533.98|24
1616011330000|2021-03-17 20:02:10|538.59|534.59|538.25|534.25|538.62|534.62|538.24|534.24|30
1616011340000|2021-03-17 20:02:20|538.23|534.23|538.46|534.46|538.47|534.47|538.23|534.23|31
1616011350000|2021-03-17 20:02:30|538.55|534.55|538.62|534.62|538.66|534.66|538.49|534.49|26
1616011360000|2021-03-17 20:02:40|538.61|534.61|538.66|534.66|538.67|534.67|538.55|534.55|19
1616011370000|2021-03-17 20:02:50|538.65|534.65|538.18|534.18|538.66|534.66|538.18|534.18|25
1616011380000|2021-03-17 20:03:00|538.16|534.16|538.23|534.23|538.23|534.23|538.13|534.13|23
1616011390000|2021-03-17 20:03:10|538.24|534.24|538.4|534.4|538.4|534.4|538.06|534.06|30
1616011400000|2021-03-17 20:03:20|538.39|534.39|538.26|534.26|538.4|534.4|538.16|534.16|25
1616011410000|2021-03-17 20:03:30|538.27|534.27|538.31|534.31|538.34|534.34|538.22|534.22|22
1616011420000|2021-03-17 20:03:40|538.29|534.29|538.15|534.15|538.33|534.33|538.14|534.14|24
1616011430000|2021-03-17 20:03:50|538.14|534.14|538.15|534.15|538.18|534.18|538.04|534.04|28
1616011440000|2021-03-17 20:04:00|538.18|534.18|538.28|534.28|538.31|534.31|538.18|534.18|20
1616011450000|2021-03-17 20:04:10|538.27|534.27|538.21|534.21|538.29|534.29|538.11|534.11|27
1616011460000|2021-03-17 20:04:20|538.22|534.22|538.06|534.06|538.24|534.24|538.02|534.02|27
1616011470000|2021-03-17 20:04:30|538.04|534.04|538.04|534.04|538.06|534.06|537.91|533.91|19
1616011480000|2021-03-17 20:04:40|538.07|534.07|538.06|534.06|538.19|534.19|538|534|31
1616011490000|2021-03-17 20:04:50|538.07|534.07|538.1|534.1|538.11|534.11|538.05|534.05|11
1616011500000|2021-03-17 20:05:00|538.11|534.11|538.11|534.11|538.12|534.12|538.09|534.09|14
1616011510000|2021-03-17 20:05:10|538.12|534.12|538.23|534.23|538.25|534.25|538.12|534.12|28
1616011520000|2021-03-17 20:05:20|538.22|534.22|538.03|534.03|538.24|534.24|537.99|533.99|19
1616011530000|2021-03-17 20:05:30|538|534|538.06|534.06|538.07|534.07|537.99|533.99|18
1616011540000|2021-03-17 20:05:40|538.05|534.05|538.06|534.06|538.06|534.06|538.04|534.04|11
1616011550000|2021-03-17 20:05:50|538.04|534.04|538.07|534.07|538.07|534.07|538.02|534.02|20
1616011560000|2021-03-17 20:06:00|538.08|534.08|538.1|534.1|538.1|534.1|538.06|534.06|10
1616011570000|2021-03-17 20:06:10|538.11|534.11|538.1|534.1|538.11|534.11|538.08|534.08|9
1616011580000|2021-03-17 20:06:20|538.09|534.09|538.34|534.34|538.36|534.36|538.09|534.09|22
1616011590000|2021-03-17 20:06:30|538.3|534.3|538.14|534.14|538.3|534.3|538.11|534.11|17
1616011600000|2021-03-17 20:06:40|538.15|534.15|538.25|534.25|538.3|534.3|538.14|534.14|21
1616011610000|2021-03-17 20:06:50|538.26|534.26|538.27|534.27|538.29|534.29|538.23|534.23|19
1616011620000|2021-03-17 20:07:00|538.28|534.28|538.39|534.39|538.39|534.39|538.23|534.23|19
1616011630000|2021-03-17 20:07:10|538.38|534.38|538.29|534.29|538.39|534.39|538.28|534.28|14
1616011640000|2021-03-17 20:07:20|538.28|534.28|538.29|534.29|538.29|534.29|538.28|534.28|12
1616011650000|2021-03-17 20:07:30|538.31|534.31|538.39|534.39|538.39|534.39|538.28|534.28|21
1616011660000|2021-03-17 20:07:40|538.4|534.4|538.49|534.49|538.49|534.49|538.4|534.4|16
1616011670000|2021-03-17 20:07:50|538.48|534.48|538.51|534.51|538.52|534.52|538.48|534.48|14
1616011680000|2021-03-17 20:08:00|538.5|534.5|538.36|534.36|538.5|534.5|538.36|534.36|27
1616011690000|2021-03-17 20:08:10|538.37|534.37|538.37|534.37|538.38|534.38|538.28|534.28|16
1616011700000|2021-03-17 20:08:20|538.36|534.36|538.32|534.32|538.37|534.37|538.31|534.31|13
1616011710000|2021-03-17 20:08:30|538.33|534.33|538.34|534.34|538.34|534.34|538.33|534.33|2
1616011720000|2021-03-17 20:08:40|538.36|534.36|538.08|534.08|538.38|534.38|538.08|534.08|25
1616011730000|2021-03-17 20:08:50|538.07|534.07|538.2|534.2|538.2|534.2|538.06|534.06|18
1616011740000|2021-03-17 20:09:00|538.21|534.21|538.35|534.35|538.38|534.38|538.12|534.12|24
1616011750000|2021-03-17 20:09:10|538.37|534.37|538.16|534.16|538.41|534.41|538.16|534.16|22
1616011760000|2021-03-17 20:09:20|538.15|534.15|538.08|534.08|538.15|534.15|538.06|534.06|22
1616011770000|2021-03-17 20:09:30|538.06|534.06|538.08|534.08|538.1|534.1|538.05|534.05|12
1616011780000|2021-03-17 20:09:40|538.1|534.1|538.1|534.1|538.16|534.16|538.05|534.05|24
1616011790000|2021-03-17 20:09:50|538.08|534.08|538.24|534.24|538.24|534.24|538.08|534.08|14
1616011800000|2021-03-17 20:10:00|538.23|534.23|538.25|534.25|538.25|534.25|538.22|534.22|16
1616011810000|2021-03-17 20:10:10|538.24|534.24|538.1|534.1|538.25|534.25|538.09|534.09|15
1616011820000|2021-03-17 20:10:20|538.11|534.11|538.11|534.11|538.11|534.11|538.07|534.07|11
1616011830000|2021-03-17 20:10:30|538.1|534.1|538.24|534.24|538.24|534.24|538.08|534.08|20
1616011840000|2021-03-17 20:10:40|538.23|534.23|538.12|534.12|538.23|534.23|538.12|534.12|12
1616011850000|2021-03-17 20:10:50|538.11|534.11|537.92|533.92|538.13|534.13|537.89|533.89|21
1616011860000|2021-03-17 20:11:00|537.9|533.9|537.79|533.79|537.9|533.9|537.79|533.79|23
1616011870000|2021-03-17 20:11:10|537.77|533.77|537.98|533.98|537.99|533.99|537.77|533.77|24
1616011880000|2021-03-17 20:11:20|537.96|533.96|537.78|533.78|537.99|533.99|537.62|533.62|16
1616011890000|2021-03-17 20:11:30|537.79|533.79|537.78|533.78|537.83|533.83|537.64|533.64|25
1616011900000|2021-03-17 20:11:40|537.79|533.79|537.8|533.8|537.81|533.81|537.76|533.76|21
1616011910000|2021-03-17 20:11:50|537.79|533.79|537.83|533.83|537.85|533.85|537.79|533.79|16
1616011920000|2021-03-17 20:12:00|537.85|533.85|537.84|533.84|538.01|534.01|537.69|533.69|12
1616011930000|2021-03-17 20:12:10|537.79|533.79|538|534|538|534|537.79|533.79|21
1616011940000|2021-03-17 20:12:20|537.99|533.99|537.84|533.84|538.01|534.01|537.84|533.84|21
1616011950000|2021-03-17 20:12:30|537.82|533.82|537.99|533.99|538.01|534.01|537.82|533.82|19
1616011960000|2021-03-17 20:12:40|537.98|533.98|538.07|534.07|538.07|534.07|537.97|533.97|18
1616011970000|2021-03-17 20:12:50|538.08|534.08|538.05|534.05|538.08|534.08|538.03|534.03|16
1616011980000|2021-03-17 20:13:00|538.04|534.04|537.91|533.91|538.04|534.04|537.85|533.85|18
1616011990000|2021-03-17 20:13:10|537.9|533.9|538.1|534.1|538.1|534.1|537.9|533.9|18
1616012000000|2021-03-17 20:13:20|538.11|534.11|538.04|534.04|538.12|534.12|538.01|534.01|26
1616012010000|2021-03-17 20:13:30|538.06|534.06|538.08|534.08|538.08|534.08|538.04|534.04|22
1616012020000|2021-03-17 20:13:40|538.09|534.09|537.88|533.88|538.13|534.13|537.88|533.88|17
1616012030000|2021-03-17 20:13:50|537.98|533.98|538.01|534.01|538.01|534.01|537.95|533.95|11
1616012040000|2021-03-17 20:14:00|538.02|534.02|538.09|534.09|538.12|534.12|537.89|533.89|14
1616012050000|2021-03-17 20:14:10|538.1|534.1|538.29|534.29|538.29|534.29|538.06|534.06|19
1616012060000|2021-03-17 20:14:20|538.27|534.27|538.38|534.38|538.38|534.38|538.27|534.27|18
1616012070000|2021-03-17 20:14:30|538.39|534.39|538.33|534.33|538.43|534.43|538.31|534.31|19
1616012080000|2021-03-17 20:14:40|538.29|534.29|538.23|534.23|538.33|534.33|538.15|534.15|23
1616012090000|2021-03-17 20:14:50|538.25|534.25|538.28|534.28|538.29|534.29|538.23|534.23|17
1616012100000|2021-03-17 20:15:00|538.3|534.3|538.26|534.26|538.37|534.37|538.25|534.25|16
1616012110000|2021-03-17 20:15:10|538.25|534.25|538.15|534.15|538.27|534.27|538.11|534.11|27
1616012120000|2021-03-17 20:15:20|538.14|534.14|538.12|534.12|538.15|534.15|538.04|534.04|26
1616012130000|2021-03-17 20:15:30|538.13|534.13|538.12|534.12|538.16|534.16|538.1|534.1|13
1616012140000|2021-03-17 20:15:40|538.11|534.11|538.33|534.33|538.33|534.33|538.11|534.11|17
1616012150000|2021-03-17 20:15:50|538.3|534.3|538.32|534.32|538.33|534.33|538.27|534.27|19
1616012160000|2021-03-17 20:16:00|538.33|534.33|538.33|534.33|538.4|534.4|538.33|534.33|21
1616012170000|2021-03-17 20:16:10|538.34|534.34|538.37|534.37|538.39|534.39|538.33|534.33|15
1616012180000|2021-03-17 20:16:20|538.38|534.38|538.44|534.44|538.44|534.44|538.29|534.29|26
1616012190000|2021-03-17 20:16:30|538.38|534.38|538.38|534.38|538.41|534.41|538.26|534.26|23
1616012200000|2021-03-17 20:16:40|538.34|534.34|538.35|534.35|538.39|534.39|538.34|534.34|15
1616012210000|2021-03-17 20:16:50|538.37|534.37|538.4|534.4|538.4|534.4|538.35|534.35|14
1616012220000|2021-03-17 20:17:00|538.39|534.39|538.45|534.45|538.45|534.45|538.22|534.22|15
1616012230000|2021-03-17 20:17:10|538.43|534.43|538.39|534.39|538.43|534.43|538.16|534.16|27
1616012240000|2021-03-17 20:17:20|538.38|534.38|538.48|534.48|538.48|534.48|538.37|534.37|13
1616012250000|2021-03-17 20:17:30|538.46|534.46|538.43|534.43|538.47|534.47|538.43|534.43|10
1616012260000|2021-03-17 20:17:40|538.42|534.42|538.41|534.41|538.45|534.45|538.41|534.41|11
1616012270000|2021-03-17 20:17:50|538.44|534.44|538.5|534.5|538.52|534.52|538.44|534.44|18
1616012280000|2021-03-17 20:18:00|538.51|534.51|538.5|534.5|538.51|534.51|538.5|534.5|4
1616012290000|2021-03-17 20:18:10|538.51|534.51|538.5|534.5|538.54|534.54|538.45|534.45|12
1616012300000|2021-03-17 20:18:20|538.51|534.51|538.53|534.53|538.53|534.53|538.5|534.5|17
1616012310000|2021-03-17 20:18:30|538.61|534.61|538.63|534.63|538.63|534.63|538.6|534.6|11
1616012320000|2021-03-17 20:18:40|538.62|534.62|538.64|534.64|538.64|534.64|538.6|534.6|15
1616012330000|2021-03-17 20:18:50|538.61|534.61|538.52|534.52|538.63|534.63|538.39|534.39|23
1616012340000|2021-03-17 20:19:00|538.51|534.51|538.63|534.63|538.63|534.63|538.49|534.49|19
1616012350000|2021-03-17 20:19:10|538.66|534.66|538.73|534.73|538.73|534.73|538.65|534.65|13
1616012360000|2021-03-17 20:19:20|538.72|534.72|538.86|534.86|538.88|534.88|538.72|534.72|14
1616012370000|2021-03-17 20:19:30|538.87|534.87|538.9|534.9|538.98|534.98|538.84|534.84|18
1616012380000|2021-03-17 20:19:40|538.89|534.89|538.94|534.94|538.97|534.97|538.85|534.85|19
1616012390000|2021-03-17 20:19:50|538.93|534.93|539.1|535.1|539.12|535.12|538.93|534.93|9
1616012400000|2021-03-17 20:20:00|539.11|535.11|539.14|535.14|539.17|535.17|539.1|535.1|17
1616012410000|2021-03-17 20:20:10|539.17|535.17|539.17|535.17|539.21|535.21|539.13|535.13|24
1616012420000|2021-03-17 20:20:20|539.18|535.18|539.2|535.2|539.22|535.22|539.17|535.17|11
1616012430000|2021-03-17 20:20:30|539.19|535.19|539.04|535.04|539.2|535.2|538.95|534.95|24
1616012440000|2021-03-17 20:20:40|539.03|535.03|538.86|534.86|539.05|535.05|538.79|534.79|28
1616012450000|2021-03-17 20:20:50|538.85|534.85|538.8|534.8|538.86|534.86|538.8|534.8|27
1616012460000|2021-03-17 20:21:00|538.81|534.81|538.77|534.77|538.81|534.81|538.6|534.6|29
1616012470000|2021-03-17 20:21:10|538.78|534.78|538.65|534.65|538.79|534.79|538.65|534.65|24
1616012480000|2021-03-17 20:21:20|538.62|534.62|538.75|534.75|538.76|534.76|538.62|534.62|23
1616012490000|2021-03-17 20:21:30|538.76|534.76|538.58|534.58|538.76|534.76|538.56|534.56|14
1616012500000|2021-03-17 20:21:40|538.55|534.55|538.45|534.45|538.66|534.66|538.4|534.4|33
1616012510000|2021-03-17 20:21:50|538.4|534.4|538.56|534.56|538.6|534.6|538.4|534.4|25
1616012520000|2021-03-17 20:22:00|538.57|534.57|538.76|534.76|538.78|534.78|538.57|534.57|27
1616012530000|2021-03-17 20:22:10|538.78|534.78|538.48|534.48|538.78|534.78|538.34|534.34|26
1616012540000|2021-03-17 20:22:20|538.51|534.51|538.52|534.52|538.53|534.53|538.47|534.47|14
1616012550000|2021-03-17 20:22:30|538.49|534.49|538.47|534.47|538.52|534.52|538.37|534.37|32
1616012560000|2021-03-17 20:22:40|538.48|534.48|538.6|534.6|538.62|534.62|538.45|534.45|18
1616012570000|2021-03-17 20:22:50|538.58|534.58|538.66|534.66|538.66|534.66|538.57|534.57|18
1616012580000|2021-03-17 20:23:00|538.64|534.64|538.44|534.44|538.65|534.65|538.35|534.35|28
1616012590000|2021-03-17 20:23:10|538.46|534.46|538.39|534.39|538.46|534.46|538.39|534.39|22
1616012600000|2021-03-17 20:23:20|538.4|534.4|538.41|534.41|538.44|534.44|538.4|534.4|17
1616012610000|2021-03-17 20:23:30|538.42|534.42|538.42|534.42|538.44|534.44|538.4|534.4|18
1616012620000|2021-03-17 20:23:40|538.4|534.4|538.45|534.45|538.46|534.46|538.4|534.4|13
1616012630000|2021-03-17 20:23:50|538.44|534.44|538.46|534.46|538.48|534.48|538.42|534.42|19
1616012640000|2021-03-17 20:24:00|538.45|534.45|538.42|534.42|538.48|534.48|538.38|534.38|22
1616012650000|2021-03-17 20:24:10|538.43|534.43|538.46|534.46|538.46|534.46|538.41|534.41|19
1616012660000|2021-03-17 20:24:20|538.44|534.44|538.48|534.48|538.48|534.48|538.44|534.44|22
1616012670000|2021-03-17 20:24:30|538.47|534.47|538.35|534.35|538.48|534.48|538.3|534.3|21
1616012680000|2021-03-17 20:24:40|538.34|534.34|538.41|534.41|538.43|534.43|538.34|534.34|19
1616012690000|2021-03-17 20:24:50|538.4|534.4|538.36|534.36|538.44|534.44|538.25|534.25|22
1616012700000|2021-03-17 20:25:00|538.35|534.35|538.38|534.38|538.43|534.43|538.35|534.35|23
1616012710000|2021-03-17 20:25:10|538.39|534.39|538.29|534.29|538.49|534.49|538.21|534.21|25
1616012720000|2021-03-17 20:25:20|538.3|534.3|538.57|534.57|538.57|534.57|538.28|534.28|20
1616012730000|2021-03-17 20:25:30|538.53|534.53|538.51|534.51|538.58|534.58|538.5|534.5|27
1616012740000|2021-03-17 20:25:40|538.52|534.52|538.22|534.22|538.52|534.52|538.22|534.22|24
1616012750000|2021-03-17 20:25:50|538.21|534.21|538.18|534.18|538.3|534.3|538.13|534.13|24
1616012760000|2021-03-17 20:26:00|538.16|534.16|538.22|534.22|538.28|534.28|538.16|534.16|25
1616012770000|2021-03-17 20:26:10|538.19|534.19|537.9|533.9|538.19|534.19|537.89|533.89|23
1616012780000|2021-03-17 20:26:20|537.94|533.94|537.99|533.99|537.99|533.99|537.94|533.94|18
1616012790000|2021-03-17 20:26:30|538|534|538.07|534.07|538.16|534.16|537.99|533.99|21
1616012800000|2021-03-17 20:26:40|537.99|533.99|537.79|533.79|538.11|534.11|537.68|533.68|33
1616012810000|2021-03-17 20:26:50|537.8|533.8|537.68|533.68|537.86|533.86|537.68|533.68|24
1616012820000|2021-03-17 20:27:00|537.66|533.66|537.84|533.84|537.85|533.85|537.65|533.65|20
1616012830000|2021-03-17 20:27:10|537.85|533.85|537.78|533.78|537.87|533.87|537.67|533.67|24
1616012840000|2021-03-17 20:27:20|537.79|533.79|537.81|533.81|537.83|533.83|537.76|533.76|24
1616012850000|2021-03-17 20:27:30|537.87|533.87|537.73|533.73|537.87|533.87|537.64|533.64|28
1616012860000|2021-03-17 20:27:40|537.74|533.74|537.76|533.76|537.76|533.76|537.72|533.72|17
1616012870000|2021-03-17 20:27:50|537.77|533.77|537.77|533.77|537.79|533.79|537.75|533.75|13
1616012880000|2021-03-17 20:28:00|537.79|533.79|538.02|534.02|538.04|534.04|537.77|533.77|26
1616012890000|2021-03-17 20:28:10|538.01|534.01|537.74|533.74|538.03|534.03|537.61|533.61|28
1616012900000|2021-03-17 20:28:20|537.73|533.73|537.17|533.17|537.73|533.73|537.16|533.16|24
1616012910000|2021-03-17 20:28:30|537.18|533.18|536.86|532.86|537.19|533.19|536.86|532.86|26
1616012920000|2021-03-17 20:28:40|536.77|532.77|536.71|532.71|536.78|532.78|536.67|532.67|14
1616012930000|2021-03-17 20:28:50|536.67|532.67|536.63|532.63|536.76|532.76|536.62|532.62|23
1616012940000|2021-03-17 20:29:00|536.62|532.62|536.7|532.7|536.7|532.7|536.6|532.6|16
1616012950000|2021-03-17 20:29:10|536.68|532.68|536.68|532.68|536.71|532.71|536.63|532.63|11
1616012960000|2021-03-17 20:29:20|536.69|532.69|536.62|532.62|536.73|532.73|536.43|532.43|17
1616012970000|2021-03-17 20:29:30|536.6|532.6|536.55|532.55|536.6|532.6|536.52|532.52|19
1616012980000|2021-03-17 20:29:40|536.57|532.57|536.63|532.63|536.65|532.65|536.54|532.54|26
1616012990000|2021-03-17 20:29:50|536.69|532.69|536.69|532.69|536.75|532.75|536.65|532.65|11
1616013000000|2021-03-17 20:30:00|536.65|532.65|536.96|532.96|536.96|532.96|536.65|532.65|20
1616013010000|2021-03-17 20:30:10|536.98|532.98|536.93|532.93|536.98|532.98|536.93|532.93|15
1616013020000|2021-03-17 20:30:20|536.94|532.94|537.02|533.02|537.03|533.03|536.94|532.94|17
1616013030000|2021-03-17 20:30:30|537.03|533.03|536.98|532.98|537.06|533.06|536.96|532.96|19
1616013040000|2021-03-17 20:30:40|536.99|532.99|536.99|532.99|537.04|533.04|536.95|532.95|16
1616013050000|2021-03-17 20:30:50|537|533|536.75|532.75|537|533|536.75|532.75|18
1616013060000|2021-03-17 20:31:00|536.8|532.8|537.07|533.07|537.08|533.08|536.8|532.8|19
1616013070000|2021-03-17 20:31:10|537.06|533.06|536.97|532.97|537.06|533.06|536.87|532.87|20
1616013080000|2021-03-17 20:31:20|536.98|532.98|537.02|533.02|537.13|533.13|536.9|532.9|31
1616013090000|2021-03-17 20:31:30|537.03|533.03|537.02|533.02|537.09|533.09|536.99|532.99|19
1616013100000|2021-03-17 20:31:40|537.04|533.04|537.13|533.13|537.13|533.13|537.04|533.04|13
1616013110000|2021-03-17 20:31:50|537.14|533.14|537.09|533.09|537.14|533.14|537.07|533.07|12
1616013120000|2021-03-17 20:32:00|537.08|533.08|537.2|533.2|537.21|533.21|537.05|533.05|23
1616013130000|2021-03-17 20:32:10|537.21|533.21|537.44|533.44|537.46|533.46|537.2|533.2|25
1616013140000|2021-03-17 20:32:20|537.42|533.42|537.39|533.39|537.45|533.45|537.38|533.38|18
1616013150000|2021-03-17 20:32:30|537.41|533.41|537.33|533.33|537.41|533.41|537.32|533.32|14
1616013160000|2021-03-17 20:32:40|537.35|533.35|537.37|533.37|537.37|533.37|537.33|533.33|6
1616013170000|2021-03-17 20:32:50|537.36|533.36|537.38|533.38|537.38|533.38|537.35|533.35|8
1616013180000|2021-03-17 20:33:00|537.36|533.36|537.54|533.54|537.54|533.54|537.33|533.33|16
1616013190000|2021-03-17 20:33:10|537.55|533.55|537.69|533.69|537.71|533.71|537.54|533.54|21
1616013200000|2021-03-17 20:33:20|537.7|533.7|537.8|533.8|537.86|533.86|537.68|533.68|29
1616013210000|2021-03-17 20:33:30|537.81|533.81|537.83|533.83|537.84|533.84|537.78|533.78|10
1616013220000|2021-03-17 20:33:40|537.84|533.84|537.84|533.84|537.89|533.89|537.78|533.78|24
1616013230000|2021-03-17 20:33:50|537.83|533.83|537.75|533.75|537.84|533.84|537.7|533.7|18
1616013240000|2021-03-17 20:34:00|537.78|533.78|537.78|533.78|538.01|534.01|537.68|533.68|29
1616013250000|2021-03-17 20:34:10|537.69|533.69|537.42|533.42|537.71|533.71|537.32|533.32|34
1616013260000|2021-03-17 20:34:20|537.34|533.34|537.25|533.25|537.46|533.46|537.25|533.25|26
1616013270000|2021-03-17 20:34:30|537.29|533.29|537.19|533.19|537.31|533.31|537.03|533.03|24
1616013280000|2021-03-17 20:34:40|537.18|533.18|537.26|533.26|537.27|533.27|537.13|533.13|17
1616013290000|2021-03-17 20:34:50|537.27|533.27|537.08|533.08|537.27|533.27|537.04|533.04|25
1616013300000|2021-03-17 20:35:00|537.17|533.17|537.15|533.15|537.2|533.2|537.04|533.04|21
1616013310000|2021-03-17 20:35:10|537.16|533.16|537.26|533.26|537.31|533.31|537.16|533.16|21
1616013320000|2021-03-17 20:35:20|537.25|533.25|537.24|533.24|537.29|533.29|537.23|533.23|18
1616013330000|2021-03-17 20:35:30|537.25|533.25|537.22|533.22|537.28|533.28|537.07|533.07|17
1616013340000|2021-03-17 20:35:40|537.24|533.24|537.17|533.17|537.44|533.44|537.1|533.1|33
1616013350000|2021-03-17 20:35:50|537.18|533.18|537.36|533.36|537.5|533.5|537.18|533.18|25
1616013360000|2021-03-17 20:36:00|537.37|533.37|537.43|533.43|537.45|533.45|537.37|533.37|25
1616013370000|2021-03-17 20:36:10|537.44|533.44|537.33|533.33|537.44|533.44|537.32|533.32|24
1616013380000|2021-03-17 20:36:20|537.45|533.45|537.57|533.57|537.58|533.58|537.45|533.45|27
1616013390000|2021-03-17 20:36:30|537.56|533.56|537.43|533.43|537.56|533.56|537.43|533.43|23
1616013400000|2021-03-17 20:36:40|537.41|533.41|537.46|533.46|537.61|533.61|537.27|533.27|25
1616013410000|2021-03-17 20:36:50|537.48|533.48|537.6|533.6|537.6|533.6|537.48|533.48|19
1616013420000|2021-03-17 20:37:00|537.54|533.54|537.45|533.45|537.54|533.54|537.39|533.39|20
1616013430000|2021-03-17 20:37:10|537.44|533.44|537.15|533.15|537.44|533.44|537.07|533.07|27
1616013440000|2021-03-17 20:37:20|537.18|533.18|537.16|533.16|537.25|533.25|537.04|533.04|29
1616013450000|2021-03-17 20:37:30|537.15|533.15|537.21|533.21|537.27|533.27|537.14|533.14|22
1616013460000|2021-03-17 20:37:40|537.2|533.2|537.07|533.07|537.2|533.2|537.04|533.04|28
1616013470000|2021-03-17 20:37:50|537.05|533.05|536.98|532.98|537.08|533.08|536.92|532.92|21
1616013480000|2021-03-17 20:38:00|536.97|532.97|536.9|532.9|537.05|533.05|536.9|532.9|30
1616013490000|2021-03-17 20:38:10|536.91|532.91|536.87|532.87|536.97|532.97|536.86|532.86|15
1616013500000|2021-03-17 20:38:20|536.88|532.88|537|533|537.03|533.03|536.88|532.88|12
1616013510000|2021-03-17 20:38:30|536.99|532.99|536.87|532.87|537.04|533.04|536.84|532.84|19
1616013520000|2021-03-17 20:38:40|536.8|532.8|536.89|532.89|536.89|532.89|536.8|532.8|11
1616013530000|2021-03-17 20:38:50|536.9|532.9|536.87|532.87|536.92|532.92|536.86|532.86|9
1616013540000|2021-03-17 20:39:00|536.83|532.83|536.85|532.85|536.86|532.86|536.78|532.78|10
1616013550000|2021-03-17 20:39:10|536.84|532.84|537.11|533.11|537.11|533.11|536.84|532.84|24
1616013560000|2021-03-17 20:39:20|537.1|533.1|537.33|533.33|537.33|533.33|537.1|533.1|22
1616013570000|2021-03-17 20:39:30|537.34|533.34|537.21|533.21|537.39|533.39|537.2|533.2|26
1616013580000|2021-03-17 20:39:40|537.19|533.19|537.2|533.2|537.21|533.21|537.09|533.09|17
1616013590000|2021-03-17 20:39:50|537.19|533.19|537.21|533.21|537.23|533.23|537.17|533.17|18
1616013600000|2021-03-17 20:40:00|537.2|533.2|536.93|532.93|537.2|533.2|536.85|532.85|21
1616013610000|2021-03-17 20:40:10|536.92|532.92|537.19|533.19|537.19|533.19|536.92|532.92|17
1616013620000|2021-03-17 20:40:20|537.18|533.18|537.12|533.12|537.19|533.19|536.77|532.77|18
1616013630000|2021-03-17 20:40:30|537.06|533.06|536.95|532.95|537.13|533.13|536.85|532.85|14
1616013640000|2021-03-17 20:40:40|536.93|532.93|536.9|532.9|536.95|532.95|536.82|532.82|19
1616013650000|2021-03-17 20:40:50|536.75|532.75|536.89|532.89|536.9|532.9|536.75|532.75|20
1616013660000|2021-03-17 20:41:00|536.85|532.85|536.94|532.94|536.98|532.98|536.83|532.83|29
1616013670000|2021-03-17 20:41:10|536.95|532.95|537.01|533.01|537.13|533.13|536.95|532.95|26
1616013680000|2021-03-17 20:41:20|537.03|533.03|536.93|532.93|537.09|533.09|536.93|532.93|29
1616013690000|2021-03-17 20:41:30|536.96|532.96|536.9|532.9|536.96|532.96|536.89|532.89|24
1616013700000|2021-03-17 20:41:40|536.91|532.91|536.89|532.89|536.91|532.91|536.87|532.87|10
1616013710000|2021-03-17 20:41:50|536.91|532.91|536.87|532.87|536.92|532.92|536.84|532.84|19
1616013720000|2021-03-17 20:42:00|536.85|532.85|536.92|532.92|536.97|532.97|536.8|532.8|19
1616013730000|2021-03-17 20:42:10|536.95|532.95|536.97|532.97|536.98|532.98|536.91|532.91|22
1616013740000|2021-03-17 20:42:20|536.96|532.96|536.84|532.84|536.97|532.97|536.83|532.83|19
1616013750000|2021-03-17 20:42:30|536.86|532.86|536.85|532.85|536.86|532.86|536.83|532.83|14
1616013760000|2021-03-17 20:42:40|536.86|532.86|536.82|532.82|536.88|532.88|536.73|532.73|18
1616013770000|2021-03-17 20:42:50|536.8|532.8|536.77|532.77|536.83|532.83|536.73|532.73|16
1616013780000|2021-03-17 20:43:00|536.76|532.76|536.62|532.62|536.8|532.8|536.62|532.62|23
1616013790000|2021-03-17 20:43:10|536.52|532.52|536.36|532.36|536.56|532.56|536.3|532.3|24
1616013800000|2021-03-17 20:43:20|536.32|532.32|536.32|532.32|536.4|532.4|536.17|532.17|31
1616013810000|2021-03-17 20:43:30|536.33|532.33|536.34|532.34|536.4|532.4|536.29|532.29|16
1616013820000|2021-03-17 20:43:40|536.33|532.33|536.34|532.34|536.37|532.37|536.33|532.33|21
1616013830000|2021-03-17 20:43:50|536.37|532.37|536.28|532.28|536.37|532.37|536.26|532.26|19
1616013840000|2021-03-17 20:44:00|536.29|532.29|536.29|532.29|536.3|532.3|536.26|532.26|15
1616013850000|2021-03-17 20:44:10|536.3|532.3|536.31|532.31|536.32|532.32|536.29|532.29|12
1616013860000|2021-03-17 20:44:20|536.29|532.29|536.26|532.26|536.31|532.31|536.25|532.25|18
1616013870000|2021-03-17 20:44:30|536.22|532.22|536.22|532.22|536.28|532.28|536.2|532.2|18
1616013880000|2021-03-17 20:44:40|536.23|532.23|536.15|532.15|536.23|532.23|536.15|532.15|9
1616013890000|2021-03-17 20:44:50|536.16|532.16|536|532|536.16|532.16|535.95|531.95|29
1616013900000|2021-03-17 20:45:00|535.98|531.98|535.94|531.94|536.01|532.01|535.92|531.92|23
1616013910000|2021-03-17 20:45:10|535.96|531.96|536.08|532.08|536.1|532.1|535.95|531.95|17
1616013920000|2021-03-17 20:45:20|536.09|532.09|536.08|532.08|536.11|532.11|536.06|532.06|10
1616013930000|2021-03-17 20:45:30|536.09|532.09|536.09|532.09|536.12|532.12|536.08|532.08|10
1616013940000|2021-03-17 20:45:40|536.1|532.1|536.16|532.16|536.17|532.17|536.1|532.1|11
1616013950000|2021-03-17 20:45:50|536.17|532.17|536.21|532.21|536.21|532.21|536.04|532.04|19
1616013960000|2021-03-17 20:46:00|536.23|532.23|536.23|532.23|536.23|532.23|536.18|532.18|9
1616013970000|2021-03-17 20:46:10|536.26|532.26|536.36|532.36|536.36|532.36|536.22|532.22|13
1616013980000|2021-03-17 20:46:20|536.38|532.38|536.51|532.51|536.54|532.54|536.38|532.38|20
1616013990000|2021-03-17 20:46:30|536.5|532.5|536.48|532.48|536.54|532.54|536.47|532.47|21
1616014000000|2021-03-17 20:46:40|536.47|532.47|536.46|532.46|536.56|532.56|536.46|532.46|24
1616014010000|2021-03-17 20:46:50|536.47|532.47|536.47|532.47|536.53|532.53|536.44|532.44|18
1616014020000|2021-03-17 20:47:00|536.49|532.49|536.54|532.54|536.55|532.55|536.47|532.47|24
1616014030000|2021-03-17 20:47:10|536.53|532.53|536.82|532.82|536.82|532.82|536.51|532.51|18
1616014040000|2021-03-17 20:47:20|536.81|532.81|536.69|532.69|536.81|532.81|536.54|532.54|12
1616014050000|2021-03-17 20:47:30|536.7|532.7|536.67|532.67|536.7|532.7|536.63|532.63|13
1616014060000|2021-03-17 20:47:40|536.68|532.68|536.53|532.53|536.7|532.7|536.53|532.53|21
1616014070000|2021-03-17 20:47:50|536.54|532.54|536.49|532.49|536.55|532.55|536.45|532.45|30
1616014080000|2021-03-17 20:48:00|536.45|532.45|536.31|532.31|536.5|532.5|536.31|532.31|20
1616014090000|2021-03-17 20:48:10|536.3|532.3|536.32|532.32|536.33|532.33|536.3|532.3|12
1616014100000|2021-03-17 20:48:20|536.33|532.33|536.29|532.29|536.46|532.46|536.29|532.29|22
1616014110000|2021-03-17 20:48:30|536.3|532.3|536.29|532.29|536.31|532.31|536.26|532.26|10
1616014120000|2021-03-17 20:48:40|536.26|532.26|535.89|531.89|536.26|532.26|535.89|531.89|25
1616014130000|2021-03-17 20:48:50|535.82|531.82|535.58|531.58|535.82|531.82|535.56|531.56|25
1616014140000|2021-03-17 20:49:00|535.59|531.59|535.59|531.59|535.62|531.62|535.57|531.57|17
1616014150000|2021-03-17 20:49:10|535.63|531.63|535.62|531.62|535.73|531.73|535.62|531.62|23
1616014160000|2021-03-17 20:49:20|535.63|531.63|535.63|531.63|535.65|531.65|535.62|531.62|12
1616014170000|2021-03-17 20:49:30|535.64|531.64|535.57|531.57|535.65|531.65|535.57|531.57|12
1616014180000|2021-03-17 20:49:40|535.56|531.56|535.65|531.65|535.65|531.65|535.54|531.54|13
1616014190000|2021-03-17 20:49:50|535.68|531.68|535.8|531.8|535.83|531.83|535.67|531.67|19
1616014200000|2021-03-17 20:50:00|535.86|531.86|536.25|532.25|536.26|532.26|535.86|531.86|28
1616014210000|2021-03-17 20:50:10|536.26|532.26|536.2|532.2|536.29|532.29|536.08|532.08|23
1616014220000|2021-03-17 20:50:20|536.21|532.21|536.33|532.33|536.33|532.33|536.2|532.2|21
1616014230000|2021-03-17 20:50:30|536.32|532.32|536.33|532.33|536.36|532.36|536.25|532.25|16
1616014240000|2021-03-17 20:50:40|536.35|532.35|536.39|532.39|536.47|532.47|536.35|532.35|13
1616014250000|2021-03-17 20:50:50|536.4|532.4|536.36|532.36|536.43|532.43|536.35|532.35|17
1616014260000|2021-03-17 20:51:00|536.37|532.37|536.34|532.34|536.37|532.37|536.3|532.3|15
1616014270000|2021-03-17 20:51:10|536.36|532.36|536.29|532.29|536.36|532.36|536.26|532.26|15
1616014280000|2021-03-17 20:51:20|536.32|532.32|536.32|532.32|536.35|532.35|536.3|532.3|13
1616014290000|2021-03-17 20:51:30|536.31|532.31|536.32|532.32|536.33|532.33|536.3|532.3|14
1616014300000|2021-03-17 20:51:40|536.4|532.4|536.4|532.4|536.43|532.43|536.39|532.39|19
1616014310000|2021-03-17 20:51:50|536.39|532.39|536.32|532.32|536.39|532.39|536.31|532.31|21
1616014320000|2021-03-17 20:52:00|536.33|532.33|536.24|532.24|536.37|532.37|536.17|532.17|26
1616014330000|2021-03-17 20:52:10|536.21|532.21|536.09|532.09|536.22|532.22|536.09|532.09|13
1616014340000|2021-03-17 20:52:20|536.02|532.02|536.1|532.1|536.1|532.1|536.02|532.02|15
1616014350000|2021-03-17 20:52:30|536.11|532.11|536.22|532.22|536.22|532.22|536.11|532.11|13
1616014360000|2021-03-17 20:52:40|536.21|532.21|536.14|532.14|536.21|532.21|536.11|532.11|17
1616014370000|2021-03-17 20:52:50|536.15|532.15|536.07|532.07|536.15|532.15|536.07|532.07|13
1616014380000|2021-03-17 20:53:00|536.08|532.08|536.21|532.21|536.24|532.24|536.07|532.07|19
1616014390000|2021-03-17 20:53:10|536.23|532.23|536.23|532.23|536.26|532.26|536.22|532.22|15
1616014400000|2021-03-17 20:53:20|536.24|532.24|536.16|532.16|536.24|532.24|536.1|532.1|18
1616014410000|2021-03-17 20:53:30|536.17|532.17|535.89|531.89|536.21|532.21|535.89|531.89|26
1616014420000|2021-03-17 20:53:40|535.9|531.9|535.89|531.89|535.91|531.91|535.88|531.88|21
1616014430000|2021-03-17 20:53:50|535.88|531.88|535.87|531.87|535.9|531.9|535.83|531.83|14
1616014440000|2021-03-17 20:54:00|535.85|531.85|535.82|531.82|535.85|531.85|535.82|531.82|20
1616014450000|2021-03-17 20:54:10|535.83|531.83|535.81|531.81|535.84|531.84|535.81|531.81|13
1616014460000|2021-03-17 20:54:20|535.82|531.82|535.79|531.79|535.83|531.83|535.74|531.74|11
1616014470000|2021-03-17 20:54:30|535.76|531.76|535.72|531.72|535.77|531.77|535.71|531.71|9
1616014480000|2021-03-17 20:54:40|535.73|531.73|535.67|531.67|535.74|531.74|535.67|531.67|22
1616014490000|2021-03-17 20:54:50|535.68|531.68|535.7|531.7|535.72|531.72|535.68|531.68|18
1616014500000|2021-03-17 20:55:00|535.69|531.69|535.63|531.63|535.69|531.69|535.57|531.57|16
1616014510000|2021-03-17 20:55:10|535.61|531.61|535.6|531.6|535.61|531.61|535.58|531.58|11
1616014520000|2021-03-17 20:55:20|535.55|531.55|535.48|531.48|535.55|531.55|535.47|531.47|17
1616014530000|2021-03-17 20:55:30|535.47|531.47|535.37|531.37|535.47|531.47|535.32|531.32|15
1616014540000|2021-03-17 20:55:40|535.38|531.38|535.37|531.37|535.39|531.39|535.33|531.33|21
1616014550000|2021-03-17 20:55:50|535.35|531.35|535.36|531.36|535.38|531.38|535.33|531.33|14
1616014560000|2021-03-17 20:56:00|535.37|531.37|535.48|531.48|535.48|531.48|535.3|531.3|16
1616014570000|2021-03-17 20:56:10|535.51|531.51|535.83|531.83|535.83|531.83|535.51|531.51|22
1616014580000|2021-03-17 20:56:20|535.8|531.8|536.23|532.23|536.24|532.24|535.61|531.61|35
1616014590000|2021-03-17 20:56:30|536.25|532.25|536.26|532.26|536.29|532.29|536.18|532.18|23
1616014600000|2021-03-17 20:56:40|536.21|532.21|536.3|532.3|536.3|532.3|536.19|532.19|29
1616014610000|2021-03-17 20:56:50|536.28|532.28|536.31|532.31|536.31|532.31|536.27|532.27|16
1616014620000|2021-03-17 20:57:00|536.32|532.32|536.31|532.31|536.35|532.35|536.29|532.29|20
1616014630000|2021-03-17 20:57:10|536.33|532.33|536.37|532.37|536.39|532.39|536.32|532.32|16
1616014640000|2021-03-17 20:57:20|536.33|532.33|536.41|532.41|536.47|532.47|536.33|532.33|15
1616014650000|2021-03-17 20:57:30|536.42|532.42|536.37|532.37|536.44|532.44|536.35|532.35|24
1616014660000|2021-03-17 20:57:40|536.41|532.41|536.47|532.47|536.64|532.64|536.15|532.15|31
1616014670000|2021-03-17 20:57:50|536.49|532.49|536.22|532.22|536.56|532.56|536.22|532.22|27
1616014680000|2021-03-17 20:58:00|536.35|532.35|536.26|532.26|536.36|532.36|536.21|532.21|26
1616014690000|2021-03-17 20:58:10|536.24|532.24|536.2|532.2|536.27|532.27|536.12|532.12|17
1616014700000|2021-03-17 20:58:20|536.21|532.21|536.22|532.22|536.22|532.22|536.17|532.17|17
1616014710000|2021-03-17 20:58:30|536.25|532.25|536.18|532.18|536.25|532.25|536.17|532.17|11
1616014720000|2021-03-17 20:58:40|536.16|532.16|535.84|531.84|536.19|532.19|535.84|531.84|27
1616014730000|2021-03-17 20:58:50|535.83|531.83|535.74|531.74|535.84|531.84|535.67|531.67|22
1616014740000|2021-03-17 20:59:00|535.73|531.73|535.56|531.56|535.73|531.73|535.53|531.53|28
1616014750000|2021-03-17 20:59:10|535.57|531.57|535.61|531.61|535.62|531.62|535.48|531.48|27
1616014760000|2021-03-17 20:59:20|535.57|531.57|535.45|531.45|535.62|531.62|535.41|531.41|12
1616014770000|2021-03-17 20:59:30|535.46|531.46|535.55|531.55|535.69|531.69|535.46|531.46|22
1616014780000|2021-03-17 20:59:40|535.49|531.49|535.36|531.36|535.51|531.51|535.32|531.32|17
1616014790000|2021-03-17 20:59:50|535.37|531.37|535.35|531.35|535.37|531.37|535.33|531.33|17
1616014800000|2021-03-17 21:00:00|535.36|531.36|535.53|531.53|535.53|531.53|535.35|531.35|15
1616014810000|2021-03-17 21:00:10|535.52|531.52|535.57|531.57|535.57|531.57|535.48|531.48|12
1616014820000|2021-03-17 21:00:20|535.6|531.6|535.68|531.68|535.72|531.72|535.58|531.58|27
1616014830000|2021-03-17 21:00:30|535.7|531.7|535.74|531.74|535.78|531.78|535.7|531.7|24
1616014840000|2021-03-17 21:00:40|535.75|531.75|535.84|531.84|535.84|531.84|535.74|531.74|14
1616014850000|2021-03-17 21:00:50|535.86|531.86|535.94|531.94|535.94|531.94|535.86|531.86|7
1616014860000|2021-03-17 21:01:00|535.95|531.95|536|532|536.02|532.02|535.91|531.91|19
1616014870000|2021-03-17 21:01:10|535.99|531.99|536.07|532.07|536.07|532.07|535.99|531.99|14
1616014880000|2021-03-17 21:01:20|536.11|532.11|536.08|532.08|536.11|532.11|536.06|532.06|12
1616014890000|2021-03-17 21:01:30|536.09|532.09|536.22|532.22|536.22|532.22|536.08|532.08|13
1616014900000|2021-03-17 21:01:40|536.24|532.24|536.22|532.22|536.26|532.26|535.93|531.93|21
1616014910000|2021-03-17 21:01:50|536.21|532.21|536.29|532.29|536.29|532.29|536.21|532.21|15
1616014920000|2021-03-17 21:02:00|536.28|532.28|536.29|532.29|536.3|532.3|536.27|532.27|9
1616014930000|2021-03-17 21:02:10|536.3|532.3|536.1|532.1|536.37|532.37|536.09|532.09|20
1616014940000|2021-03-17 21:02:20|536.09|532.09|536.13|532.13|536.15|532.15|536.09|532.09|17
1616014950000|2021-03-17 21:02:30|536.15|532.15|536.15|532.15|536.16|532.16|536.11|532.11|16
1616014960000|2021-03-17 21:02:40|536.16|532.16|536.19|532.19|536.21|532.21|536.15|532.15|16
1616014970000|2021-03-17 21:02:50|536.17|532.17|536.2|532.2|536.21|532.21|536.16|532.16|9
1616014980000|2021-03-17 21:03:00|536.21|532.21|536.3|532.3|536.31|532.31|536.21|532.21|18
1616014990000|2021-03-17 21:03:10|536.29|532.29|536.25|532.25|536.3|532.3|536.12|532.12|15
1616015000000|2021-03-17 21:03:20|536.24|532.24|536.16|532.16|536.24|532.24|536.14|532.14|16
1616015010000|2021-03-17 21:03:30|536.15|532.15|535.75|531.75|536.15|532.15|535.75|531.75|20
1616015020000|2021-03-17 21:03:40|535.76|531.76|535.73|531.73|535.77|531.77|535.72|531.72|22
1616015030000|2021-03-17 21:03:50|535.72|531.72|535.59|531.59|535.73|531.73|535.58|531.58|6
1616015040000|2021-03-17 21:04:00|535.58|531.58|535.59|531.59|535.61|531.61|535.58|531.58|15
1616015050000|2021-03-17 21:04:10|535.56|531.56|535.65|531.65|535.65|531.65|535.56|531.56|19
1616015060000|2021-03-17 21:04:20|535.64|531.64|535.76|531.76|535.76|531.76|535.64|531.64|19
1616015070000|2021-03-17 21:04:30|535.77|531.77|535.76|531.76|535.79|531.79|535.75|531.75|5
1616015080000|2021-03-17 21:04:40|535.75|531.75|535.85|531.85|535.85|531.85|535.74|531.74|15
1616015090000|2021-03-17 21:04:50|535.86|531.86|535.87|531.87|535.91|531.91|535.86|531.86|11
1616015100000|2021-03-17 21:05:00|535.89|531.89|536.14|532.14|536.16|532.16|535.89|531.89|21
1616015110000|2021-03-17 21:05:10|536.13|532.13|536.09|532.09|536.15|532.15|536.09|532.09|16
1616015120000|2021-03-17 21:05:20|536.1|532.1|536.12|532.12|536.15|532.15|536.09|532.09|14
1616015130000|2021-03-17 21:05:30|536.17|532.17|536.48|532.48|536.54|532.54|536.12|532.12|20
1616015140000|2021-03-17 21:05:40|536.43|532.43|536.52|532.52|536.52|532.52|536.43|532.43|12
1616015150000|2021-03-17 21:05:50|536.51|532.51|536.48|532.48|536.51|532.51|536.44|532.44|17
1616015160000|2021-03-17 21:06:00|536.4|532.4|536.45|532.45|536.46|532.46|536.31|532.31|20
1616015170000|2021-03-17 21:06:10|536.44|532.44|536.37|532.37|536.44|532.44|536.37|532.37|14
1616015180000|2021-03-17 21:06:20|536.36|532.36|536.5|532.5|536.53|532.53|536.36|532.36|16
1616015190000|2021-03-17 21:06:30|536.52|532.52|536.72|532.72|536.72|532.72|536.48|532.48|24
1616015200000|2021-03-17 21:06:40|536.73|532.73|536.73|532.73|536.78|532.78|536.69|532.69|19
1616015210000|2021-03-17 21:06:50|536.74|532.74|536.73|532.73|536.76|532.76|536.71|532.71|13
1616015220000|2021-03-17 21:07:00|536.72|532.72|536.77|532.77|536.77|532.77|536.7|532.7|16
1616015230000|2021-03-17 21:07:10|536.8|532.8|536.77|532.77|536.81|532.81|536.71|532.71|23
1616015240000|2021-03-17 21:07:20|536.78|532.78|536.79|532.79|536.81|532.81|536.78|532.78|9
1616015250000|2021-03-17 21:07:30|536.78|532.78|536.82|532.82|536.82|532.82|536.78|532.78|5
1616015260000|2021-03-17 21:07:40|536.83|532.83|536.57|532.57|536.87|532.87|536.57|532.57|21
1616015270000|2021-03-17 21:07:50|536.55|532.55|536.58|532.58|536.61|532.61|536.55|532.55|19
1616015280000|2021-03-17 21:08:00|536.57|532.57|536.64|532.64|536.65|532.65|536.54|532.54|21
1616015290000|2021-03-17 21:08:10|536.63|532.63|536.64|532.64|536.66|532.66|536.63|532.63|10
1616015300000|2021-03-17 21:08:20|536.63|532.63|536.3|532.3|536.63|532.63|536.29|532.29|13
1616015310000|2021-03-17 21:08:30|536.25|532.25|535.97|531.97|536.25|532.25|535.97|531.97|15
1616015320000|2021-03-17 21:08:40|535.98|531.98|535.88|531.88|535.98|531.98|535.84|531.84|16
1616015330000|2021-03-17 21:08:50|535.87|531.87|535.84|531.84|535.87|531.87|535.81|531.81|11
1616015340000|2021-03-17 21:09:00|535.85|531.85|535.78|531.78|535.85|531.85|535.77|531.77|13
1616015350000|2021-03-17 21:09:10|535.76|531.76|535.77|531.77|535.79|531.79|535.76|531.76|12
1616015360000|2021-03-17 21:09:20|535.78|531.78|536.03|532.03|536.03|532.03|535.77|531.77|20
1616015370000|2021-03-17 21:09:30|536.05|532.05|536|532|536.05|532.05|535.99|531.99|16
1616015380000|2021-03-17 21:09:40|536.02|532.02|536|532|536.03|532.03|535.99|531.99|12
1616015390000|2021-03-17 21:09:50|536.01|532.01|536.13|532.13|536.18|532.18|536|532|16
1616015400000|2021-03-17 21:10:00|536.12|532.12|536.14|532.14|536.15|532.15|536.12|532.12|13
1616015410000|2021-03-17 21:10:10|536.11|532.11|536.49|532.49|536.5|532.5|536.1|532.1|20
1616015420000|2021-03-17 21:10:20|536.5|532.5|536.49|532.49|536.51|532.51|536.48|532.48|7
1616015430000|2021-03-17 21:10:30|536.5|532.5|536.49|532.49|536.5|532.5|536.49|532.49|4
1616015440000|2021-03-17 21:10:40|536.48|532.48|536.48|532.48|536.49|532.49|536.48|532.48|7
1616015450000|2021-03-17 21:10:50|536.49|532.49|536.49|532.49|536.49|532.49|536.49|532.49|1
1616015460000|2021-03-17 21:11:00|536.48|532.48|536.45|532.45|536.48|532.48|536.45|532.45|8
1616015470000|2021-03-17 21:11:10|536.46|532.46|536.46|532.46|536.47|532.47|536.46|532.46|3
1616015480000|2021-03-17 21:11:20|536.47|532.47|536.46|532.46|536.47|532.47|536.45|532.45|8
1616015490000|2021-03-17 21:11:30|536.45|532.45|536.43|532.43|536.46|532.46|536.42|532.42|14
1616015500000|2021-03-17 21:11:40|536.42|532.42|536.41|532.41|536.43|532.43|536.41|532.41|12
1616015510000|2021-03-17 21:11:50|536.43|532.43|536.4|532.4|536.43|532.43|536.4|532.4|9
1616015520000|2021-03-17 21:12:00|536.42|532.42|536.38|532.38|536.43|532.43|536.35|532.35|18
1616015530000|2021-03-17 21:12:10|536.34|532.34|536.34|532.34|536.34|532.34|536.26|532.26|16
1616015540000|2021-03-17 21:12:20|536.32|532.32|536.25|532.25|536.34|532.34|536.25|532.25|12
1616015550000|2021-03-17 21:12:30|536.26|532.26|536.27|532.27|536.3|532.3|536.23|532.23|19
1616015560000|2021-03-17 21:12:40|536.28|532.28|536.28|532.28|536.33|532.33|536.23|532.23|19
1616015570000|2021-03-17 21:12:50|536.38|532.38|536.37|532.37|536.38|532.38|536.37|532.37|14
1616015580000|2021-03-17 21:13:00|536.38|532.38|536.42|532.42|536.42|532.42|536.36|532.36|10
1616015590000|2021-03-17 21:13:10|536.41|532.41|536.42|532.42|536.42|532.42|536.41|532.41|6
1616015600000|2021-03-17 21:13:20|536.43|532.43|536.46|532.46|536.48|532.48|536.42|532.42|10
1616015610000|2021-03-17 21:13:30|536.47|532.47|536.51|532.51|536.51|532.51|536.46|532.46|10
1616015620000|2021-03-17 21:13:40|536.52|532.52|536.51|532.51|536.52|532.52|536.51|532.51|8
1616015630000|2021-03-17 21:13:50|536.52|532.52|536.45|532.45|536.52|532.52|536.45|532.45|14
1616015640000|2021-03-17 21:14:00|536.46|532.46|536.46|532.46|536.48|532.48|536.44|532.44|14
1616015650000|2021-03-17 21:14:10|536.47|532.47|536.48|532.48|536.49|532.49|536.44|532.44|18
1616015660000|2021-03-17 21:14:20|536.49|532.49|536.49|532.49|536.49|532.49|536.49|532.49|1
1616015670000|2021-03-17 21:14:30|536.5|532.5|536.49|532.49|536.5|532.5|536.47|532.47|5
1616015680000|2021-03-17 21:14:40|536.5|532.5|536.49|532.49|536.5|532.5|536.47|532.47|12
1616015690000|2021-03-17 21:14:50|536.48|532.48|536.46|532.46|536.5|532.5|536.46|532.46|14
1616015700000|2021-03-17 21:15:00|536.44|532.44|536.44|532.44|536.45|532.45|536.43|532.43|10
1616015710000|2021-03-17 21:15:10|536.45|532.45|536.38|532.38|536.45|532.45|536.37|532.37|14
1616015720000|2021-03-17 21:15:20|536.39|532.39|536.29|532.29|536.4|532.4|536.29|532.29|14
1616015730000|2021-03-17 21:15:30|536.25|532.25|536.13|532.13|536.25|532.25|536.13|532.13|16
1616015740000|2021-03-17 21:15:40|536.11|532.11|536.06|532.06|536.11|532.11|536.01|532.01|17
1616015750000|2021-03-17 21:15:50|536.04|532.04|536|532|536.06|532.06|536|532|18
1616015760000|2021-03-17 21:16:00|536.01|532.01|536.02|532.02|536.02|532.02|536|532|15
1616015770000|2021-03-17 21:16:10|536|532|535.96|531.96|536.01|532.01|535.93|531.93|24
1616015780000|2021-03-17 21:16:20|535.91|531.91|535.88|531.88|535.97|531.97|535.88|531.88|24
1616015790000|2021-03-17 21:16:30|535.86|531.86|535.86|531.86|535.92|531.92|535.79|531.79|17
1616015800000|2021-03-17 21:16:40|535.87|531.87|535.86|531.86|535.87|531.87|535.86|531.86|8
1616015810000|2021-03-17 21:16:50|535.85|531.85|535.88|531.88|535.88|531.88|535.85|531.85|10
1616015820000|2021-03-17 21:17:00|535.87|531.87|535.88|531.88|535.88|531.88|535.84|531.84|16
1616015830000|2021-03-17 21:17:10|535.84|531.84|535.84|531.84|535.88|531.88|535.83|531.83|16
1616015840000|2021-03-17 21:17:20|535.88|531.88|535.88|531.88|535.88|531.88|535.67|531.67|21
1616015850000|2021-03-17 21:17:30|535.84|531.84|535.8|531.8|535.86|531.86|535.71|531.71|25
1616015860000|2021-03-17 21:17:40|535.77|531.77|535.77|531.77|535.8|531.8|535.77|531.77|19
1616015870000|2021-03-17 21:17:50|535.78|531.78|535.67|531.67|535.79|531.79|535.67|531.67|18
1616015880000|2021-03-17 21:18:00|535.68|531.68|535.75|531.75|535.79|531.79|535.65|531.65|20
1616015890000|2021-03-17 21:18:10|535.76|531.76|535.59|531.59|535.76|531.76|535.58|531.58|14
1616015900000|2021-03-17 21:18:20|535.58|531.58|535.64|531.64|535.67|531.67|535.54|531.54|26
1616015910000|2021-03-17 21:18:30|535.54|531.54|535.7|531.7|535.78|531.78|535.54|531.54|22
1616015920000|2021-03-17 21:18:40|535.78|531.78|535.7|531.7|535.78|531.78|535.55|531.55|17
1616015930000|2021-03-17 21:18:50|535.78|531.78|535.7|531.7|535.78|531.78|535.7|531.7|8
1616015940000|2021-03-17 21:19:00|535.78|531.78|535.69|531.69|535.78|531.78|535.69|531.69|6
1616015950000|2021-03-17 21:19:10|535.68|531.68|535.62|531.62|535.72|531.72|535.52|531.52|19
1616015960000|2021-03-17 21:19:20|535.64|531.64|535.51|531.51|535.64|531.64|535.51|531.51|19
1616015970000|2021-03-17 21:19:30|535.52|531.52|535.37|531.37|535.52|531.52|535.36|531.36|20
1616015980000|2021-03-17 21:19:40|535.33|531.33|535.18|531.18|535.33|531.33|535.16|531.16|15
1616015990000|2021-03-17 21:19:50|535.19|531.19|535.11|531.11|535.2|531.2|535.11|531.11|16
1616016000000|2021-03-17 21:20:00|535.1|531.1|534.45|530.45|535.1|531.1|534.33|530.33|31
1616016010000|2021-03-17 21:20:10|534.42|530.42|533.81|529.81|534.42|530.42|533.81|529.81|23
1616016020000|2021-03-17 21:20:20|533.85|529.85|533.5|529.5|533.85|529.85|533.5|529.5|20
1616016030000|2021-03-17 21:20:30|533.55|529.55|533.43|529.43|533.55|529.55|533.43|529.43|15
1616016040000|2021-03-17 21:20:40|533.42|529.42|533.28|529.28|533.42|529.42|533.25|529.25|16
1616016050000|2021-03-17 21:20:50|533.29|529.29|533.24|529.24|533.29|529.29|533.14|529.14|18
1616016060000|2021-03-17 21:21:00|533.14|529.14|533.21|529.21|533.44|529.44|533.1|529.1|36
1616016070000|2021-03-17 21:21:10|533.19|529.19|533.13|529.13|533.37|529.37|533.13|529.13|19
1616016080000|2021-03-17 21:21:20|533.34|529.34|533.63|529.63|533.63|529.63|533.13|529.13|27
1616016090000|2021-03-17 21:21:30|533.61|529.61|533.63|529.63|533.73|529.73|533.59|529.59|24
1616016100000|2021-03-17 21:21:40|533.64|529.64|533.67|529.67|533.7|529.7|533.63|529.63|25
1616016110000|2021-03-17 21:21:50|533.66|529.66|533.67|529.67|533.71|529.71|533.64|529.64|17
1616016120000|2021-03-17 21:22:00|533.68|529.68|533.68|529.68|533.77|529.77|533.65|529.65|18
1616016130000|2021-03-17 21:22:10|533.72|529.72|533.62|529.62|533.76|529.76|533.62|529.62|13
1616016140000|2021-03-17 21:22:20|533.76|529.76|533.93|529.93|533.95|529.95|533.62|529.62|19
1616016150000|2021-03-17 21:22:30|533.8|529.8|533.87|529.87|534.03|530.03|533.8|529.8|15
1616016160000|2021-03-17 21:22:40|533.89|529.89|533.83|529.83|533.89|529.89|533.77|529.77|15
1616016170000|2021-03-17 21:22:50|533.85|529.85|533.87|529.87|533.96|529.96|533.82|529.82|20
1616016180000|2021-03-17 21:23:00|533.86|529.86|533.81|529.81|533.97|529.97|533.8|529.8|23
1616016190000|2021-03-17 21:23:10|533.82|529.82|533.77|529.77|533.94|529.94|533.68|529.68|22
1616016200000|2021-03-17 21:23:20|533.78|529.78|533.77|529.77|533.82|529.82|533.73|529.73|15
1616016210000|2021-03-17 21:23:30|533.76|529.76|533.51|529.51|533.76|529.76|533.51|529.51|21
1616016220000|2021-03-17 21:23:40|533.5|529.5|533.49|529.49|533.64|529.64|533.49|529.49|27
1616016230000|2021-03-17 21:23:50|533.48|529.48|533.53|529.53|533.53|529.53|533.46|529.46|21
1616016240000|2021-03-17 21:24:00|533.5|529.5|533.47|529.47|533.53|529.53|533.46|529.46|15
1616016250000|2021-03-17 21:24:10|533.49|529.49|533.52|529.52|533.53|529.53|533.46|529.46|16
1616016260000|2021-03-17 21:24:20|533.54|529.54|533.38|529.38|533.54|529.54|533.37|529.37|10
1616016270000|2021-03-17 21:24:30|533.46|529.46|533.34|529.34|533.52|529.52|533.34|529.34|22
1616016280000|2021-03-17 21:24:40|533.37|529.37|533.47|529.47|533.48|529.48|533.36|529.36|16
1616016290000|2021-03-17 21:24:50|533.48|529.48|533.43|529.43|533.62|529.62|533.38|529.38|22
1616016300000|2021-03-17 21:25:00|533.52|529.52|534.04|530.04|534.04|530.04|533.52|529.52|20
1616016310000|2021-03-17 21:25:10|534.05|530.05|534.05|530.05|534.14|530.14|534.05|530.05|16
1616016320000|2021-03-17 21:25:20|534.13|530.13|534.12|530.12|534.14|530.14|533.99|529.99|21
1616016330000|2021-03-17 21:25:30|534.13|530.13|534.11|530.11|534.13|530.13|534.09|530.09|9
1616016340000|2021-03-17 21:25:40|534.1|530.1|534.1|530.1|534.11|530.11|534.1|530.1|5
1616016350000|2021-03-17 21:25:50|534.11|530.11|534.14|530.14|534.14|530.14|534.1|530.1|13
1616016360000|2021-03-17 21:26:00|534.15|530.15|534.03|530.03|534.15|530.15|534.03|530.03|14
1616016370000|2021-03-17 21:26:10|534.11|530.11|534.22|530.22|534.22|530.22|534.02|530.02|23
1616016380000|2021-03-17 21:26:20|534.35|530.35|534.38|530.38|534.38|530.38|534.2|530.2|23
1616016390000|2021-03-17 21:26:30|534.39|530.39|534.55|530.55|534.57|530.57|534.36|530.36|14
1616016400000|2021-03-17 21:26:40|534.54|530.54|534.48|530.48|534.67|530.67|534.47|530.47|17
1616016410000|2021-03-17 21:26:50|534.67|530.67|534.64|530.64|534.74|530.74|534.48|530.48|25
1616016420000|2021-03-17 21:27:00|534.73|530.73|534.7|530.7|534.73|530.73|534.56|530.56|23
1616016430000|2021-03-17 21:27:10|534.66|530.66|534.7|530.7|534.7|530.7|534.66|530.66|14
1616016440000|2021-03-17 21:27:20|534.69|530.69|534.72|530.72|534.73|530.73|534.68|530.68|14
1616016450000|2021-03-17 21:27:30|534.71|530.71|534.86|530.86|534.86|530.86|534.71|530.71|11
1616016460000|2021-03-17 21:27:40|534.87|530.87|534.84|530.84|534.91|530.91|534.79|530.79|20
1616016470000|2021-03-17 21:27:50|534.94|530.94|534.9|530.9|534.97|530.97|534.84|530.84|25
1616016480000|2021-03-17 21:28:00|534.97|530.97|534.82|530.82|534.97|530.97|534.78|530.78|16
1616016490000|2021-03-17 21:28:10|534.86|530.86|535|531|535|531|534.82|530.82|23
1616016500000|2021-03-17 21:28:20|535.02|531.02|535.07|531.07|535.07|531.07|534.86|530.86|10
1616016510000|2021-03-17 21:28:30|535.09|531.09|535.08|531.08|535.1|531.1|535.08|531.08|3
1616016520000|2021-03-17 21:28:40|535.02|531.02|535.22|531.22|535.22|531.22|535.02|531.02|24
1616016530000|2021-03-17 21:28:50|535.17|531.17|535.21|531.21|535.22|531.22|535.16|531.16|17
1616016540000|2021-03-17 21:29:00|535.2|531.2|535.18|531.18|535.21|531.21|535.08|531.08|15
1616016550000|2021-03-17 21:29:10|535.28|531.28|535.31|531.31|535.32|531.32|535.28|531.28|12
1616016560000|2021-03-17 21:29:20|535.32|531.32|535.34|531.34|535.35|531.35|535.32|531.32|13
1616016570000|2021-03-17 21:29:30|535.32|531.32|535.34|531.34|535.41|531.41|535.32|531.32|12
1616016580000|2021-03-17 21:29:40|535.45|531.45|535.34|531.34|535.45|531.45|535.34|531.34|15
1616016590000|2021-03-17 21:29:50|535.36|531.36|535.34|531.34|535.37|531.37|535.34|531.34|11
1616016600000|2021-03-17 21:30:00|535.33|531.33|535.3|531.3|535.33|531.33|535.11|531.11|18
1616016610000|2021-03-17 21:30:10|535.31|531.31|535.29|531.29|535.32|531.32|535.17|531.17|8
1616016620000|2021-03-17 21:30:20|535.3|531.3|535.13|531.13|535.34|531.34|535.13|531.13|6
1616016630000|2021-03-17 21:30:30|535.27|531.27|535.17|531.17|535.28|531.28|535.12|531.12|16
1616016640000|2021-03-17 21:30:40|535.29|531.29|535.41|531.41|535.44|531.44|535.24|531.24|19
1616016650000|2021-03-17 21:30:50|535.4|531.4|535.52|531.52|535.52|531.52|535.4|531.4|9
1616016660000|2021-03-17 21:31:00|535.51|531.51|535.48|531.48|535.51|531.51|535.48|531.48|3
1616016670000|2021-03-17 21:31:10|535.47|531.47|535.41|531.41|535.49|531.49|535.41|531.41|8
1616016680000|2021-03-17 21:31:20|535.42|531.42|535.41|531.41|535.43|531.43|535.41|531.41|7
1616016690000|2021-03-17 21:31:30|535.42|531.42|535.4|531.4|535.42|531.42|535.39|531.39|9
1616016700000|2021-03-17 21:31:40|535.41|531.41|535.44|531.44|535.47|531.47|535.4|531.4|13
1616016710000|2021-03-17 21:31:50|535.45|531.45|535.54|531.54|535.59|531.59|535.45|531.45|13
1616016720000|2021-03-17 21:32:00|535.56|531.56|535.67|531.67|535.67|531.67|535.54|531.54|18
1616016730000|2021-03-17 21:32:10|535.66|531.66|535.78|531.78|535.84|531.84|535.65|531.65|23
1616016740000|2021-03-17 21:32:20|535.79|531.79|535.83|531.83|535.92|531.92|535.76|531.76|23
1616016750000|2021-03-17 21:32:30|535.84|531.84|536.12|532.12|536.13|532.13|535.82|531.82|22
1616016760000|2021-03-17 21:32:40|536.11|532.11|536.32|532.32|536.4|532.4|536.11|532.11|25
1616016770000|2021-03-17 21:32:50|536.4|532.4|536.49|532.49|536.5|532.5|536.31|532.31|28
1616016780000|2021-03-17 21:33:00|536.5|532.5|536.57|532.57|536.57|532.57|536.37|532.37|21
1616016790000|2021-03-17 21:33:10|536.58|532.58|536.77|532.77|536.78|532.78|536.58|532.58|13
1616016800000|2021-03-17 21:33:20|536.8|532.8|536.87|532.87|536.87|532.87|536.79|532.79|18
1616016810000|2021-03-17 21:33:30|536.86|532.86|537.19|533.19|537.2|533.2|536.82|532.82|18
1616016820000|2021-03-17 21:33:40|537.23|533.23|537.43|533.43|537.43|533.43|537.17|533.17|28
1616016830000|2021-03-17 21:33:50|537.44|533.44|537.78|533.78|537.8|533.8|537.44|533.44|22
1616016840000|2021-03-17 21:34:00|537.77|533.77|537.84|533.84|537.97|533.97|537.59|533.59|24
1616016850000|2021-03-17 21:34:10|537.79|533.79|538.63|534.63|538.63|534.63|537.72|533.72|31
1616016860000|2021-03-17 21:34:20|538.35|534.35|538.99|534.99|539|535|538.35|534.35|31
1616016870000|2021-03-17 21:34:30|538.97|534.97|539|535|539.17|535.17|538.97|534.97|22
1616016880000|2021-03-17 21:34:40|538.98|534.98|538.91|534.91|539.19|535.19|538.45|534.45|33
1616016890000|2021-03-17 21:34:50|538.87|534.87|538.77|534.77|538.87|534.87|538.57|534.57|34
1616016900000|2021-03-17 21:35:00|538.74|534.74|538.46|534.46|538.77|534.77|538.46|534.46|33
1616016910000|2021-03-17 21:35:10|538.68|534.68|538.83|534.83|538.83|534.83|538.5|534.5|29
1616016920000|2021-03-17 21:35:20|538.59|534.59|538.81|534.81|538.9|534.9|538.57|534.57|28
1616016930000|2021-03-17 21:35:30|538.89|534.89|538.92|534.92|538.92|534.92|538.65|534.65|21
1616016940000|2021-03-17 21:35:40|538.83|534.83|538.68|534.68|538.92|534.92|538.68|534.68|26
1616016950000|2021-03-17 21:35:50|538.67|534.67|538.61|534.61|538.76|534.76|538.47|534.47|35
1616016960000|2021-03-17 21:36:00|538.54|534.54|538.41|534.41|538.63|534.63|538.39|534.39|32
1616016970000|2021-03-17 21:36:10|538.43|534.43|538.59|534.59|538.62|534.62|538.41|534.41|29
1616016980000|2021-03-17 21:36:20|538.56|534.56|538.56|534.56|538.6|534.6|538.53|534.53|21
1616016990000|2021-03-17 21:36:30|538.54|534.54|538.57|534.57|538.58|534.58|538.53|534.53|12
1616017000000|2021-03-17 21:36:40|538.6|534.6|538.52|534.52|538.6|534.6|538.3|534.3|22
1616017010000|2021-03-17 21:36:50|538.55|534.55|538.32|534.32|538.55|534.55|538.32|534.32|15
1616017020000|2021-03-17 21:37:00|538.33|534.33|537.94|533.94|538.36|534.36|537.94|533.94|35
1616017030000|2021-03-17 21:37:10|537.91|533.91|537.95|533.95|538|534|537.85|533.85|24
1616017040000|2021-03-17 21:37:20|538.02|534.02|537.99|533.99|538.05|534.05|537.92|533.92|12
1616017050000|2021-03-17 21:37:30|537.95|533.95|538.02|534.02|538.02|534.02|537.89|533.89|18
1616017060000|2021-03-17 21:37:40|537.88|533.88|537.8|533.8|537.91|533.91|537.8|533.8|23
1616017070000|2021-03-17 21:37:50|537.82|533.82|537.93|533.93|537.93|533.93|537.8|533.8|10
1616017080000|2021-03-17 21:38:00|537.91|533.91|537.85|533.85|537.92|533.92|537.82|533.82|18
1616017090000|2021-03-17 21:38:10|537.83|533.83|537.89|533.89|537.94|533.94|537.83|533.83|23
1616017100000|2021-03-17 21:38:20|537.83|533.83|537.86|533.86|537.9|533.9|537.79|533.79|25
1616017110000|2021-03-17 21:38:30|537.87|533.87|537.81|533.81|537.87|533.87|537.81|533.81|9
1616017120000|2021-03-17 21:38:40|537.87|533.87|537.74|533.74|537.88|533.88|537.72|533.72|12
1616017130000|2021-03-17 21:38:50|537.73|533.73|537.63|533.63|537.87|533.87|537.57|533.57|20
1616017140000|2021-03-17 21:39:00|537.64|533.64|537.64|533.64|537.66|533.66|537.52|533.52|22
1616017150000|2021-03-17 21:39:10|537.65|533.65|537.99|533.99|537.99|533.99|537.61|533.61|27
1616017160000|2021-03-17 21:39:20|537.93|533.93|537.99|533.99|538.12|534.12|537.92|533.92|29
1616017170000|2021-03-17 21:39:30|538.12|534.12|538.04|534.04|538.23|534.23|537.97|533.97|28
1616017180000|2021-03-17 21:39:40|538.17|534.17|537.97|533.97|538.17|534.17|537.86|533.86|25
1616017190000|2021-03-17 21:39:50|538|534|537.88|533.88|538.1|534.1|537.85|533.85|27
1616017200000|2021-03-17 21:40:00|537.9|533.9|537.87|533.87|538.2|534.2|537.83|533.83|30
1616017210000|2021-03-17 21:40:10|538.04|534.04|538.31|534.31|538.31|534.31|537.85|533.85|22
1616017220000|2021-03-17 21:40:20|538|534|538.29|534.29|538.4|534.4|538|534|32
1616017230000|2021-03-17 21:40:30|538.27|534.27|538.43|534.43|538.43|534.43|538.27|534.27|17
1616017240000|2021-03-17 21:40:40|538.45|534.45|538.63|534.63|538.65|534.65|538.43|534.43|21
1616017250000|2021-03-17 21:40:50|538.54|534.54|538.53|534.53|538.68|534.68|538.49|534.49|30
1616017260000|2021-03-17 21:41:00|538.54|534.54|538.66|534.66|538.68|534.68|538.53|534.53|11
1616017270000|2021-03-17 21:41:10|538.67|534.67|538.69|534.69|538.7|534.7|538.66|534.66|14
1616017280000|2021-03-17 21:41:20|538.7|534.7|538.66|534.66|538.7|534.7|538.66|534.66|9
1616017290000|2021-03-17 21:41:30|538.65|534.65|538.77|534.77|538.77|534.77|538.61|534.61|18
1616017300000|2021-03-17 21:41:40|538.83|534.83|538.74|534.74|538.85|534.85|538.74|534.74|19
1616017310000|2021-03-17 21:41:50|538.81|534.81|538.82|534.82|538.84|534.84|538.74|534.74|24
1616017320000|2021-03-17 21:42:00|538.75|534.75|538.83|534.83|538.91|534.91|538.74|534.74|22
1616017330000|2021-03-17 21:42:10|538.86|534.86|538.73|534.73|538.86|534.86|538.68|534.68|17
1616017340000|2021-03-17 21:42:20|538.74|534.74|538.8|534.8|538.83|534.83|538.68|534.68|23
1616017350000|2021-03-17 21:42:30|538.76|534.76|538.78|534.78|538.79|534.79|538.66|534.66|22
1616017360000|2021-03-17 21:42:40|538.79|534.79|538.74|534.74|538.82|534.82|538.74|534.74|16
1616017370000|2021-03-17 21:42:50|538.7|534.7|538.61|534.61|538.71|534.71|538.61|534.61|14
1616017380000|2021-03-17 21:43:00|538.58|534.58|538.81|534.81|538.81|534.81|538.58|534.58|15
1616017390000|2021-03-17 21:43:10|538.82|534.82|538.93|534.93|538.94|534.94|538.82|534.82|9
1616017400000|2021-03-17 21:43:20|538.92|534.92|538.78|534.78|538.93|534.93|538.78|534.78|9
1616017410000|2021-03-17 21:43:30|538.72|534.72|538.71|534.71|538.77|534.77|538.68|534.68|18
1616017420000|2021-03-17 21:43:40|538.69|534.69|538.57|534.57|538.76|534.76|538.57|534.57|20
1616017430000|2021-03-17 21:43:50|538.54|534.54|538.45|534.45|538.57|534.57|538.26|534.26|23
1616017440000|2021-03-17 21:44:00|538.35|534.35|538.71|534.71|538.76|534.76|538.35|534.35|33
1616017450000|2021-03-17 21:44:10|538.75|534.75|538.73|534.73|538.79|534.79|538.67|534.67|24
1616017460000|2021-03-17 21:44:20|538.72|534.72|538.66|534.66|538.85|534.85|538.65|534.65|32
1616017470000|2021-03-17 21:44:30|538.72|534.72|538.65|534.65|538.72|534.72|538.64|534.64|20
1616017480000|2021-03-17 21:44:40|538.71|534.71|538.8|534.8|538.83|534.83|538.65|534.65|24
1616017490000|2021-03-17 21:44:50|538.82|534.82|538.88|534.88|538.9|534.9|538.8|534.8|26
1616017500000|2021-03-17 21:45:00|539.07|535.07|539.02|535.02|539.12|535.12|538.88|534.88|23
1616017510000|2021-03-17 21:45:10|539.03|535.03|539.1|535.1|539.11|535.11|539.02|535.02|13
1616017520000|2021-03-17 21:45:20|539.09|535.09|539.1|535.1|539.1|535.1|539.06|535.06|13
1616017530000|2021-03-17 21:45:30|539.09|535.09|539.08|535.08|539.09|535.09|539.08|535.08|4
1616017540000|2021-03-17 21:45:40|539.07|535.07|539.08|535.08|539.08|535.08|539.06|535.06|9
1616017550000|2021-03-17 21:45:50|539.04|535.04|539.08|535.08|539.09|535.09|539.04|535.04|14
1616017560000|2021-03-17 21:46:00|539.07|535.07|538.85|534.85|539.09|535.09|538.75|534.75|35
1616017570000|2021-03-17 21:46:10|538.86|534.86|538.95|534.95|539|535|538.86|534.86|22
1616017580000|2021-03-17 21:46:20|538.94|534.94|538.98|534.98|538.99|534.99|538.77|534.77|26
1616017590000|2021-03-17 21:46:30|538.97|534.97|539.03|535.03|539.04|535.04|538.96|534.96|24
1616017600000|2021-03-17 21:46:40|539.04|535.04|539.06|535.06|539.06|535.06|539.03|535.03|12
1616017610000|2021-03-17 21:46:50|539.07|535.07|539.07|535.07|539.09|535.09|539.06|535.06|16
1616017620000|2021-03-17 21:47:00|539.06|535.06|539.04|535.04|539.08|535.08|539.04|535.04|12
1616017630000|2021-03-17 21:47:10|539.03|535.03|539.01|535.01|539.03|535.03|539.01|535.01|3
1616017640000|2021-03-17 21:47:20|539.02|535.02|538.99|534.99|539.02|535.02|538.99|534.99|10
1616017650000|2021-03-17 21:47:30|538.98|534.98|538.88|534.88|539.01|535.01|538.88|534.88|11
1616017660000|2021-03-17 21:47:40|538.89|534.89|538.81|534.81|538.96|534.96|538.81|534.81|16
1616017670000|2021-03-17 21:47:50|538.74|534.74|538.8|534.8|538.81|534.81|538.74|534.74|8
1616017680000|2021-03-17 21:48:00|538.82|534.82|538.84|534.84|538.96|534.96|538.82|534.82|10
1616017690000|2021-03-17 21:48:10|538.85|534.85|539.05|535.05|539.05|535.05|538.81|534.81|18
1616017700000|2021-03-17 21:48:20|538.93|534.93|539.05|535.05|539.05|535.05|538.9|534.9|18
1616017710000|2021-03-17 21:48:30|538.93|534.93|539.02|535.02|539.11|535.11|538.93|534.93|16
1616017720000|2021-03-17 21:48:40|539.15|535.15|539.03|535.03|539.15|535.15|539.02|535.02|20
1616017730000|2021-03-17 21:48:50|539.04|535.04|539.05|535.05|539.16|535.16|539.03|535.03|20
1616017740000|2021-03-17 21:49:00|539.13|535.13|539.2|535.2|539.2|535.2|539.05|535.05|21
1616017750000|2021-03-17 21:49:10|539.19|535.19|539.14|535.14|539.2|535.2|539.1|535.1|27
1616017760000|2021-03-17 21:49:20|539.21|535.21|539.19|535.19|539.25|535.25|539.13|535.13|26
1616017770000|2021-03-17 21:49:30|539.18|535.18|539.06|535.06|539.22|535.22|539.06|535.06|19
1616017780000|2021-03-17 21:49:40|539.03|535.03|538.87|534.87|539.04|535.04|538.87|534.87|17
1616017790000|2021-03-17 21:49:50|538.88|534.88|538.76|534.76|538.88|534.88|538.75|534.75|18
1616017800000|2021-03-17 21:50:00|538.74|534.74|538.81|534.81|538.82|534.82|538.62|534.62|24
1616017810000|2021-03-17 21:50:10|538.82|534.82|538.83|534.83|538.85|534.85|538.8|534.8|13
1616017820000|2021-03-17 21:50:20|538.84|534.84|538.78|534.78|538.84|534.84|538.78|534.78|18
1616017830000|2021-03-17 21:50:30|538.74|534.74|538.81|534.81|538.81|534.81|538.74|534.74|15
1616017840000|2021-03-17 21:50:40|538.8|534.8|538.83|534.83|538.83|534.83|538.8|534.8|11
1616017850000|2021-03-17 21:50:50|538.84|534.84|538.87|534.87|538.92|534.92|538.84|534.84|16
1616017860000|2021-03-17 21:51:00|538.88|534.88|538.91|534.91|538.91|534.91|538.87|534.87|11
1616017870000|2021-03-17 21:51:10|538.92|534.92|538.94|534.94|538.94|534.94|538.92|534.92|7
1616017880000|2021-03-17 21:51:20|538.95|534.95|539.02|535.02|539.02|535.02|538.95|534.95|17
1616017890000|2021-03-17 21:51:30|539.04|535.04|539.04|535.04|539.05|535.05|539|535|12
1616017900000|2021-03-17 21:51:40|539.02|535.02|539.02|535.02|539.03|535.03|539.01|535.01|8
1616017910000|2021-03-17 21:51:50|539.01|535.01|539.06|535.06|539.06|535.06|539.01|535.01|12
1616017920000|2021-03-17 21:52:00|539.07|535.07|539.05|535.05|539.07|535.07|539.03|535.03|13
1616017930000|2021-03-17 21:52:10|539.06|535.06|539.43|535.43|539.46|535.46|539.03|535.03|21
1616017940000|2021-03-17 21:52:20|539.44|535.44|539.49|535.49|539.51|535.51|539.43|535.43|8
1616017950000|2021-03-17 21:52:30|539.51|535.51|539.52|535.52|539.53|535.53|539.51|535.51|8
1616017960000|2021-03-17 21:52:40|539.5|535.5|539.48|535.48|539.5|535.5|539.48|535.48|7
1616017970000|2021-03-17 21:52:50|539.47|535.47|539.48|535.48|539.49|535.49|539.47|535.47|9
1616017980000|2021-03-17 21:53:00|539.49|535.49|539.48|535.48|539.49|535.49|539.47|535.47|4
1616017990000|2021-03-17 21:53:10|539.49|535.49|539.5|535.5|539.5|535.5|539.49|535.49|2
1616018000000|2021-03-17 21:53:20|539.49|535.49|539.49|535.49|539.51|535.51|539.49|535.49|8
1616018010000|2021-03-17 21:53:30|539.48|535.48|539.47|535.47|539.49|535.49|539.47|535.47|6
1616018020000|2021-03-17 21:53:40|539.46|535.46|539.47|535.47|539.48|535.48|539.45|535.45|13
1616018030000|2021-03-17 21:53:50|539.49|535.49|539.53|535.53|539.53|535.53|539.48|535.48|7
1616018040000|2021-03-17 21:54:00|539.52|535.52|539.66|535.66|539.66|535.66|539.51|535.51|10
1616018050000|2021-03-17 21:54:10|539.67|535.67|539.55|535.55|539.68|535.68|539.54|535.54|10
1616018060000|2021-03-17 21:54:20|539.54|535.54|539.66|535.66|539.68|535.68|539.51|535.51|15
1616018070000|2021-03-17 21:54:30|539.67|535.67|539.67|535.67|539.68|535.68|539.65|535.65|7
1616018080000|2021-03-17 21:54:40|539.66|535.66|539.69|535.69|539.71|535.71|539.66|535.66|15
1616018090000|2021-03-17 21:54:50|539.7|535.7|539.77|535.77|539.78|535.78|539.69|535.69|16
1616018100000|2021-03-17 21:55:00|539.76|535.76|539.92|535.92|539.93|535.93|539.75|535.75|21
1616018110000|2021-03-17 21:55:10|539.91|535.91|539.87|535.87|539.91|535.91|539.79|535.79|15
1616018120000|2021-03-17 21:55:20|539.85|535.85|539.92|535.92|539.92|535.92|539.8|535.8|12
1616018130000|2021-03-17 21:55:30|539.94|535.94|539.94|535.94|539.96|535.96|539.89|535.89|13
1616018140000|2021-03-17 21:55:40|539.95|535.95|539.96|535.96|540|536|539.94|535.94|18
1616018150000|2021-03-17 21:55:50|540|536|539.97|535.97|540|536|539.95|535.95|16
1616018160000|2021-03-17 21:56:00|540.01|536.01|540.13|536.13|540.13|536.13|539.99|535.99|15
1616018170000|2021-03-17 21:56:10|540.15|536.15|540.15|536.15|540.16|536.16|540.12|536.12|13
1616018180000|2021-03-17 21:56:20|540.07|536.07|540.08|536.08|540.08|536.08|540.01|536.01|8
1616018190000|2021-03-17 21:56:30|540.12|536.12|539.95|535.95|540.12|536.12|539.95|535.95|10
1616018200000|2021-03-17 21:56:40|540.06|536.06|539.96|535.96|540.06|536.06|539.95|535.95|6
1616018210000|2021-03-17 21:56:50|539.97|535.97|539.98|535.98|540.05|536.05|539.92|535.92|19
1616018220000|2021-03-17 21:57:00|540.09|536.09|539.96|535.96|540.09|536.09|539.96|535.96|10
1616018230000|2021-03-17 21:57:10|539.97|535.97|539.95|535.95|539.99|535.99|539.95|535.95|4
1616018240000|2021-03-17 21:57:20|540.08|536.08|539.92|535.92|540.08|536.08|539.89|535.89|5
1616018250000|2021-03-17 21:57:30|539.94|535.94|539.94|535.94|539.94|535.94|539.94|535.94|1
1616018260000|2021-03-17 21:57:40|539.98|535.98|540.01|536.01|540.02|536.02|539.95|535.95|5
1616018270000|2021-03-17 21:57:50|540.02|536.02|540.05|536.05|540.13|536.13|540.02|536.02|11
1616018280000|2021-03-17 21:58:00|540.04|536.04|539.89|535.89|540.05|536.05|539.88|535.88|15
1616018290000|2021-03-17 21:58:10|539.91|535.91|539.95|535.95|539.95|535.95|539.91|535.91|14
1616018300000|2021-03-17 21:58:20|539.96|535.96|539.96|535.96|539.96|535.96|539.94|535.94|6
1616018310000|2021-03-17 21:58:30|539.97|535.97|539.95|535.95|539.97|535.97|539.95|535.95|3
1616018320000|2021-03-17 21:58:40|539.94|535.94|539.94|535.94|539.94|535.94|539.94|535.94|1
1616018330000|2021-03-17 21:58:50|539.95|535.95|539.95|535.95|539.96|535.96|539.94|535.94|14
1616018340000|2021-03-17 21:59:00|539.94|535.94|539.98|535.98|540|536|539.94|535.94|11
1616018350000|2021-03-17 21:59:10|539.97|535.97|539.94|535.94|540.01|536.01|539.91|535.91|14
1616018360000|2021-03-17 21:59:20|539.93|535.93|539.98|535.98|540.02|536.02|539.88|535.88|23
1616018370000|2021-03-17 21:59:30|539.97|535.97|539.95|535.95|540.09|536.09|539.89|535.89|33
1616018380000|2021-03-17 21:59:40|539.98|535.98|540.05|536.05|540.13|536.13|539.96|535.96|19
1616018390000|2021-03-17 21:59:50|540.11|536.11|540.06|536.06|540.12|536.12|539.99|535.99|33
1616018400000|2021-03-17 22:00:00|540.05|536.05|540.54|536.54|540.54|536.54|540.04|536.04|30
1616018410000|2021-03-17 22:00:10|540.58|536.58|540.45|536.45|540.58|536.58|540.45|536.45|15
1616018420000|2021-03-17 22:00:20|540.39|536.39|540.61|536.61|540.62|536.62|540.33|536.33|25
1616018430000|2021-03-17 22:00:30|540.6|536.6|540.38|536.38|540.61|536.61|540.32|536.32|27
1616018440000|2021-03-17 22:00:40|540.34|536.34|540.3|536.3|540.44|536.44|540.26|536.26|25
1616018450000|2021-03-17 22:00:50|540.34|536.34|540.37|536.37|540.4|536.4|540.34|536.34|10
1616018460000|2021-03-17 22:01:00|540.35|536.35|540.34|536.34|540.37|536.37|540.32|536.32|15
1616018470000|2021-03-17 22:01:10|540.33|536.33|540.39|536.39|540.39|536.39|540.33|536.33|16
1616018480000|2021-03-17 22:01:20|540.4|536.4|540.44|536.44|540.47|536.47|540.4|536.4|30
1616018490000|2021-03-17 22:01:30|540.46|536.46|540.52|536.52|540.56|536.56|540.43|536.43|28
1616018500000|2021-03-17 22:01:40|540.51|536.51|540.56|536.56|540.59|536.59|540.51|536.51|17
1616018510000|2021-03-17 22:01:50|540.57|536.57|540.57|536.57|540.58|536.58|540.54|536.54|16
1616018520000|2021-03-17 22:02:00|540.55|536.55|540.51|536.51|540.58|536.58|540.49|536.49|24
1616018530000|2021-03-17 22:02:10|540.54|536.54|540.45|536.45|540.55|536.55|540.44|536.44|11
1616018540000|2021-03-17 22:02:20|540.46|536.46|540.54|536.54|540.55|536.55|540.43|536.43|10
1616018550000|2021-03-17 22:02:30|540.45|536.45|540.41|536.41|540.49|536.49|540.4|536.4|22
1616018560000|2021-03-17 22:02:40|540.39|536.39|540.48|536.48|540.48|536.48|540.39|536.39|6
1616018570000|2021-03-17 22:02:50|540.49|536.49|540.46|536.46|540.49|536.49|540.43|536.43|14
1616018580000|2021-03-17 22:03:00|540.45|536.45|540.41|536.41|540.46|536.46|540.4|536.4|8
1616018590000|2021-03-17 22:03:10|540.39|536.39|540.22|536.22|540.4|536.4|540.18|536.18|30
1616018600000|2021-03-17 22:03:20|540.24|536.24|540.22|536.22|540.34|536.34|540.17|536.17|26
1616018610000|2021-03-17 22:03:30|540.21|536.21|540.21|536.21|540.26|536.26|540.2|536.2|19
1616018620000|2021-03-17 22:03:40|540.2|536.2|540.2|536.2|540.26|536.26|540.2|536.2|11
1616018630000|2021-03-17 22:03:50|540.21|536.21|540.16|536.16|540.21|536.21|540.16|536.16|17
1616018640000|2021-03-17 22:04:00|540.18|536.18|540.24|536.24|540.26|536.26|540.17|536.17|19
1616018650000|2021-03-17 22:04:10|540.26|536.26|540.44|536.44|540.45|536.45|540.25|536.25|11
1616018660000|2021-03-17 22:04:20|540.45|536.45|540.48|536.48|540.49|536.49|540.4|536.4|27
1616018670000|2021-03-17 22:04:30|540.5|536.5|540.62|536.62|540.69|536.69|540.46|536.46|17
1616018680000|2021-03-17 22:04:40|540.63|536.63|540.78|536.78|540.79|536.79|540.63|536.63|14
1616018690000|2021-03-17 22:04:50|540.76|536.76|540.78|536.78|540.79|536.79|540.69|536.69|12
1616018700000|2021-03-17 22:05:00|540.77|536.77|540.65|536.65|540.78|536.78|540.56|536.56|26
1616018710000|2021-03-17 22:05:10|540.74|536.74|541.03|537.03|541.03|537.03|540.65|536.65|24
1616018720000|2021-03-17 22:05:20|541|537|540.92|536.92|541.07|537.07|540.92|536.92|17
1616018730000|2021-03-17 22:05:30|540.93|536.93|541.15|537.15|541.17|537.17|540.92|536.92|27
1616018740000|2021-03-17 22:05:40|541.13|537.13|541.1|537.1|541.13|537.13|541.01|537.01|31
1616018750000|2021-03-17 22:05:50|541.11|537.11|541.1|537.1|541.12|537.12|541.1|537.1|15
1616018760000|2021-03-17 22:06:00|541.11|537.11|541.25|537.25|541.45|537.45|541|537|23
1616018770000|2021-03-17 22:06:10|541.39|537.39|541.47|537.47|541.48|537.48|541.25|537.25|20
1616018780000|2021-03-17 22:06:20|541.41|537.41|541.12|537.12|541.41|537.41|541.08|537.08|21
1616018790000|2021-03-17 22:06:30|541.15|537.15|541.44|537.44|541.46|537.46|541|537|27
1616018800000|2021-03-17 22:06:40|541.35|537.35|541.48|537.48|541.49|537.49|541.35|537.35|30
1616018810000|2021-03-17 22:06:50|541.34|537.34|541.36|537.36|541.47|537.47|541.28|537.28|23
1616018820000|2021-03-17 22:07:00|541.35|537.35|541.42|537.42|541.42|537.42|541.28|537.28|21
1616018830000|2021-03-17 22:07:10|541.38|537.38|541.12|537.12|541.4|537.4|541|537|36
1616018840000|2021-03-17 22:07:20|541.1|537.1|541.07|537.07|541.12|537.12|541.01|537.01|27
1616018850000|2021-03-17 22:07:30|541.11|537.11|541.1|537.1|541.11|537.11|541.02|537.02|25
1616018860000|2021-03-17 22:07:40|541.11|537.11|541.1|537.1|541.13|537.13|541.02|537.02|25
1616018870000|2021-03-17 22:07:50|541.11|537.11|541.12|537.12|541.17|537.17|541.11|537.11|28
1616018880000|2021-03-17 22:08:00|541.11|537.11|541.18|537.18|541.19|537.19|541.03|537.03|22
1616018890000|2021-03-17 22:08:10|541.19|537.19|541.41|537.41|541.53|537.53|541.14|537.14|28
1616018900000|2021-03-17 22:08:20|541.4|537.4|541.42|537.42|541.5|537.5|541.4|537.4|16
1616018910000|2021-03-17 22:08:30|541.51|537.51|541.46|537.46|541.56|537.56|541.41|537.41|27
1616018920000|2021-03-17 22:08:40|541.56|537.56|541.33|537.33|541.56|537.56|541.26|537.26|35
1616018930000|2021-03-17 22:08:50|541.28|537.28|541.26|537.26|541.32|537.32|540.99|536.99|38
1616018940000|2021-03-17 22:09:00|541.25|537.25|541.34|537.34|541.35|537.35|541.25|537.25|20
1616018950000|2021-03-17 22:09:10|541.35|537.35|541.21|537.21|541.38|537.38|541.21|537.21|15
1616018960000|2021-03-17 22:09:20|541.09|537.09|541.32|537.32|541.37|537.37|541.09|537.09|32
1616018970000|2021-03-17 22:09:30|541.31|537.31|541.32|537.32|541.36|537.36|541.3|537.3|19
1616018980000|2021-03-17 22:09:40|541.34|537.34|541.04|537.04|541.34|537.34|541.04|537.04|27
1616018990000|2021-03-17 22:09:50|541.03|537.03|540.46|536.46|541.04|537.04|540.35|536.35|27
1616019000000|2021-03-17 22:10:00|540.31|536.31|538.48|534.48|540.31|536.31|538.48|534.48|34
1616019010000|2021-03-17 22:10:10|538.5|534.5|539.64|535.64|539.73|535.73|538.41|534.41|35
1616019020000|2021-03-17 22:10:20|539.59|535.59|539.99|535.99|540.04|536.04|539.59|535.59|31
1616019030000|2021-03-17 22:10:30|540|536|540.02|536.02|540.18|536.18|539.98|535.98|27
1616019040000|2021-03-17 22:10:40|540.01|536.01|540.05|536.05|540.23|536.23|540.01|536.01|28
1616019050000|2021-03-17 22:10:50|540.08|536.08|540.38|536.38|540.38|536.38|540.08|536.08|17
1616019060000|2021-03-17 22:11:00|540.48|536.48|540.81|536.81|541.02|537.02|540.48|536.48|31
1616019070000|2021-03-17 22:11:10|540.8|536.8|540.94|536.94|540.94|536.94|540.63|536.63|29
1616019080000|2021-03-17 22:11:20|540.98|536.98|541.02|537.02|541.14|537.14|540.97|536.97|32
1616019090000|2021-03-17 22:11:30|541.05|537.05|540.37|536.37|541.07|537.07|540.37|536.37|34
1616019100000|2021-03-17 22:11:40|540.35|536.35|540.45|536.45|540.54|536.54|540.32|536.32|31
1616019110000|2021-03-17 22:11:50|540.44|536.44|540.48|536.48|540.52|536.52|540.29|536.29|28
1616019120000|2021-03-17 22:12:00|540.47|536.47|540.09|536.09|540.6|536.6|539.99|535.99|35
1616019130000|2021-03-17 22:12:10|540.05|536.05|540.1|536.1|540.21|536.21|539.92|535.92|35
1616019140000|2021-03-17 22:12:20|540.07|536.07|540.12|536.12|540.15|536.15|539.94|535.94|33
1616019150000|2021-03-17 22:12:30|540.13|536.13|540.35|536.35|540.37|536.37|540.13|536.13|30
1616019160000|2021-03-17 22:12:40|540.23|536.23|540.06|536.06|540.35|536.35|540.02|536.02|25
1616019170000|2021-03-17 22:12:50|540.05|536.05|540.29|536.29|540.29|536.29|540.03|536.03|19
1616019180000|2021-03-17 22:13:00|540.28|536.28|540.45|536.45|540.45|536.45|540.28|536.28|24
1616019190000|2021-03-17 22:13:10|540.39|536.39|540.24|536.24|540.39|536.39|540.23|536.23|21
1616019200000|2021-03-17 22:13:20|540.23|536.23|540.04|536.04|540.23|536.23|540.02|536.02|27
1616019210000|2021-03-17 22:13:30|540.03|536.03|540.13|536.13|540.21|536.21|540|536|19
1616019220000|2021-03-17 22:13:40|540.19|536.19|540.26|536.26|540.26|536.26|540.15|536.15|19
1616019230000|2021-03-17 22:13:50|540.27|536.27|540.32|536.32|540.35|536.35|540.27|536.27|24
1616019240000|2021-03-17 22:14:00|540.33|536.33|540.34|536.34|540.41|536.41|540.33|536.33|14
1616019250000|2021-03-17 22:14:10|540.35|536.35|540.33|536.33|540.4|536.4|540.33|536.33|22
1616019260000|2021-03-17 22:14:20|540.36|536.36|540.3|536.3|540.37|536.37|540.28|536.28|19
1616019270000|2021-03-17 22:14:30|540.28|536.28|540.4|536.4|540.4|536.4|540.28|536.28|22
1616019280000|2021-03-17 22:14:40|540.42|536.42|540.9|536.9|540.96|536.96|540.39|536.39|28
1616019290000|2021-03-17 22:14:50|540.91|536.91|540.89|536.89|541.06|537.06|540.89|536.89|24
1616019300000|2021-03-17 22:15:00|540.88|536.88|541.09|537.09|541.16|537.16|540.88|536.88|24
1616019310000|2021-03-17 22:15:10|541.08|537.08|541.02|537.02|541.14|537.14|541.02|537.02|19
1616019320000|2021-03-17 22:15:20|540.98|536.98|541.07|537.07|541.07|537.07|540.88|536.88|21
1616019330000|2021-03-17 22:15:30|541.06|537.06|541.24|537.24|541.25|537.25|541.06|537.06|22
1616019340000|2021-03-17 22:15:40|541.23|537.23|541.19|537.19|541.27|537.27|541.19|537.19|17
1616019350000|2021-03-17 22:15:50|541.23|537.23|541.11|537.11|541.23|537.23|541.07|537.07|30
1616019360000|2021-03-17 22:16:00|541.09|537.09|541.09|537.09|541.16|537.16|541.02|537.02|17
1616019370000|2021-03-17 22:16:10|541.1|537.1|541.06|537.06|541.2|537.2|540.98|536.98|26
1616019380000|2021-03-17 22:16:20|540.99|536.99|541.11|537.11|541.12|537.12|540.98|536.98|29
1616019390000|2021-03-17 22:16:30|541.12|537.12|541.09|537.09|541.12|537.12|541.08|537.08|8
1616019400000|2021-03-17 22:16:40|541.06|537.06|540.83|536.83|541.06|537.06|540.83|536.83|24
1616019410000|2021-03-17 22:16:50|540.84|536.84|540.98|536.98|541|537|540.82|536.82|21
1616019420000|2021-03-17 22:17:00|540.99|536.99|541.04|537.04|541.07|537.07|540.99|536.99|15
1616019430000|2021-03-17 22:17:10|541.03|537.03|540.95|536.95|541.06|537.06|540.9|536.9|20
1616019440000|2021-03-17 22:17:20|540.94|536.94|540.97|536.97|540.98|536.98|540.92|536.92|20
1616019450000|2021-03-17 22:17:30|540.96|536.96|541.07|537.07|541.09|537.09|540.88|536.88|28
1616019460000|2021-03-17 22:17:40|541.08|537.08|540.99|536.99|541.08|537.08|540.98|536.98|14
1616019470000|2021-03-17 22:17:50|541.01|537.01|540.92|536.92|541.01|537.01|540.84|536.84|19
1616019480000|2021-03-17 22:18:00|540.93|536.93|541.01|537.01|541.02|537.02|540.93|536.93|15
1616019490000|2021-03-17 22:18:10|541.03|537.03|541.01|537.01|541.04|537.04|541|537|16
1616019500000|2021-03-17 22:18:20|541.03|537.03|540.96|536.96|541.06|537.06|540.94|536.94|15
1616019510000|2021-03-17 22:18:30|540.97|536.97|541.05|537.05|541.05|537.05|540.94|536.94|18
1616019520000|2021-03-17 22:18:40|541.04|537.04|541.05|537.05|541.07|537.07|540.98|536.98|19
1616019530000|2021-03-17 22:18:50|541.02|537.02|541.03|537.03|541.05|537.05|540.98|536.98|18
1616019540000|2021-03-17 22:19:00|541.04|537.04|541.03|537.03|541.08|537.08|541.01|537.01|16
1616019550000|2021-03-17 22:19:10|541.01|537.01|541.02|537.02|541.06|537.06|540.99|536.99|31
1616019560000|2021-03-17 22:19:20|541.03|537.03|541.06|537.06|541.07|537.07|541.02|537.02|13
1616019570000|2021-03-17 22:19:30|541.05|537.05|541.09|537.09|541.1|537.1|541.05|537.05|10
1616019580000|2021-03-17 22:19:40|541.08|537.08|541.05|537.05|541.08|537.08|541.04|537.04|9
1616019590000|2021-03-17 22:19:50|541.06|537.06|540.98|536.98|541.12|537.12|540.98|536.98|14
1616019600000|2021-03-17 22:20:00|540.97|536.97|541.09|537.09|541.14|537.14|540.96|536.96|26
1616019610000|2021-03-17 22:20:10|541.1|537.1|541.07|537.07|541.1|537.1|541.04|537.04|16
1616019620000|2021-03-17 22:20:20|541.08|537.08|541.07|537.07|541.08|537.08|541.06|537.06|7
1616019630000|2021-03-17 22:20:30|541.06|537.06|541.06|537.06|541.09|537.09|541.06|537.06|12
1616019640000|2021-03-17 22:20:40|541.05|537.05|541.05|537.05|541.07|537.07|541.03|537.03|8
1616019650000|2021-03-17 22:20:50|541.06|537.06|540.99|536.99|541.07|537.07|540.99|536.99|16
1616019660000|2021-03-17 22:21:00|541.01|537.01|541.02|537.02|541.02|537.02|541|537|6
1616019670000|2021-03-17 22:21:10|541.01|537.01|541.02|537.02|541.04|537.04|540.98|536.98|20
1616019680000|2021-03-17 22:21:20|541|537|541.01|537.01|541.01|537.01|540.94|536.94|13
1616019690000|2021-03-17 22:21:30|541.02|537.02|540.97|536.97|541.04|537.04|540.97|536.97|21
1616019700000|2021-03-17 22:21:40|540.99|536.99|541.04|537.04|541.07|537.07|540.99|536.99|16
1616019710000|2021-03-17 22:21:50|541.05|537.05|540.94|536.94|541.05|537.05|540.94|536.94|11
1616019720000|2021-03-17 22:22:00|540.95|536.95|540.93|536.93|540.95|536.95|540.9|536.9|17
1616019730000|2021-03-17 22:22:10|540.92|536.92|540.94|536.94|540.94|536.94|540.9|536.9|10
1616019740000|2021-03-17 22:22:20|540.93|536.93|540.99|536.99|541.04|537.04|540.89|536.89|20
1616019750000|2021-03-17 22:22:30|541.01|537.01|540.9|536.9|541.02|537.02|540.9|536.9|21
1616019760000|2021-03-17 22:22:40|540.91|536.91|541.01|537.01|541.01|537.01|540.85|536.85|19
1616019770000|2021-03-17 22:22:50|540.98|536.98|540.98|536.98|541|537|540.89|536.89|23
1616019780000|2021-03-17 22:23:00|540.99|536.99|540.87|536.87|540.99|536.99|540.84|536.84|15
1616019790000|2021-03-17 22:23:10|540.86|536.86|540.81|536.81|540.87|536.87|540.79|536.79|16
1616019800000|2021-03-17 22:23:20|540.82|536.82|540.74|536.74|540.82|536.82|540.74|536.74|15
1616019810000|2021-03-17 22:23:30|540.75|536.75|540.67|536.67|540.78|536.78|540.62|536.62|21
1616019820000|2021-03-17 22:23:40|540.66|536.66|540.68|536.68|540.68|536.68|540.65|536.65|12
1616019830000|2021-03-17 22:23:50|540.67|536.67|540.63|536.63|540.82|536.82|540.63|536.63|25
1616019840000|2021-03-17 22:24:00|540.61|536.61|540.73|536.73|540.73|536.73|540.58|536.58|18
1616019850000|2021-03-17 22:24:10|540.71|536.71|540.76|536.76|540.78|536.78|540.69|536.69|24
1616019860000|2021-03-17 22:24:20|540.77|536.77|540.62|536.62|540.77|536.77|540.57|536.57|20
1616019870000|2021-03-17 22:24:30|540.61|536.61|540.57|536.57|540.64|536.64|540.5|536.5|28
1616019880000|2021-03-17 22:24:40|540.52|536.52|540.54|536.54|540.64|536.64|540.45|536.45|27
1616019890000|2021-03-17 22:24:50|540.56|536.56|540.27|536.27|540.57|536.57|540.21|536.21|29
1616019900000|2021-03-17 22:25:00|540.23|536.23|540.27|536.27|540.33|536.33|540.18|536.18|24
1616019910000|2021-03-17 22:25:10|540.26|536.26|540.25|536.25|540.3|536.3|540.24|536.24|24
1616019920000|2021-03-17 22:25:20|540.28|536.28|540.29|536.29|540.29|536.29|540.12|536.12|21
1616019930000|2021-03-17 22:25:30|540.1|536.1|540.14|536.14|540.26|536.26|540.07|536.07|27
1616019940000|2021-03-17 22:25:40|540.13|536.13|539.93|535.93|540.14|536.14|539.92|535.92|20
1616019950000|2021-03-17 22:25:50|539.94|535.94|539.95|535.95|540.11|536.11|539.88|535.88|31
1616019960000|2021-03-17 22:26:00|540.06|536.06|540|536|540.06|536.06|539.97|535.97|21
1616019970000|2021-03-17 22:26:10|539.99|535.99|540.08|536.08|540.14|536.14|539.97|535.97|22
1616019980000|2021-03-17 22:26:20|540.1|536.1|540.11|536.11|540.12|536.12|540.03|536.03|20
1616019990000|2021-03-17 22:26:30|540.13|536.13|540.14|536.14|540.14|536.14|540.08|536.08|13
1616020000000|2021-03-17 22:26:40|540.13|536.13|540.11|536.11|540.15|536.15|540.09|536.09|9
1616020010000|2021-03-17 22:26:50|540.09|536.09|540.05|536.05|540.13|536.13|539.93|535.93|22
1616020020000|2021-03-17 22:27:00|540.06|536.06|540.16|536.16|540.17|536.17|540.06|536.06|17
1616020030000|2021-03-17 22:27:10|540.17|536.17|540.17|536.17|540.18|536.18|540.16|536.16|5
1616020040000|2021-03-17 22:27:20|540.18|536.18|540.16|536.16|540.18|536.18|540.04|536.04|26
1616020050000|2021-03-17 22:27:30|540.11|536.11|540.08|536.08|540.16|536.16|540.07|536.07|25
1616020060000|2021-03-17 22:27:40|540.13|536.13|540.07|536.07|540.17|536.17|540.07|536.07|18
1616020070000|2021-03-17 22:27:50|540.08|536.08|540.01|536.01|540.08|536.08|540|536|7
1616020080000|2021-03-17 22:28:00|540.02|536.02|540.16|536.16|540.16|536.16|539.94|535.94|21
1616020090000|2021-03-17 22:28:10|540.15|536.15|540.16|536.16|540.2|536.2|540.15|536.15|18
1616020100000|2021-03-17 22:28:20|540.18|536.18|540.12|536.12|540.18|536.18|540|536|21
1616020110000|2021-03-17 22:28:30|540.11|536.11|540.13|536.13|540.16|536.16|540.09|536.09|21
1616020120000|2021-03-17 22:28:40|540.15|536.15|540.1|536.1|540.15|536.15|540.1|536.1|11
1616020130000|2021-03-17 22:28:50|540.11|536.11|540.05|536.05|540.11|536.11|540|536|19
1616020140000|2021-03-17 22:29:00|540.02|536.02|540.1|536.1|540.17|536.17|539.96|535.96|23
1616020150000|2021-03-17 22:29:10|540.11|536.11|540.15|536.15|540.21|536.21|540.06|536.06|24
1616020160000|2021-03-17 22:29:20|540.21|536.21|540.01|536.01|540.21|536.21|540.01|536.01|22
1616020170000|2021-03-17 22:29:30|540.07|536.07|540.26|536.26|540.26|536.26|540.01|536.01|22
1616020180000|2021-03-17 22:29:40|540.24|536.24|540.15|536.15|540.24|536.24|540.05|536.05|17
1616020190000|2021-03-17 22:29:50|540.07|536.07|540.14|536.14|540.2|536.2|540.06|536.06|14
1616020200000|2021-03-17 22:30:00|540.19|536.19|540.17|536.17|540.26|536.26|540.14|536.14|22
1616020210000|2021-03-17 22:30:10|540.18|536.18|540.3|536.3|540.34|536.34|540.18|536.18|23
1616020220000|2021-03-17 22:30:20|540.31|536.31|540.23|536.23|540.35|536.35|540.11|536.11|24
1616020230000|2021-03-17 22:30:30|540.11|536.11|540.25|536.25|540.39|536.39|540.11|536.11|27
1616020240000|2021-03-17 22:30:40|540.36|536.36|540.44|536.44|540.44|536.44|540.34|536.34|14
1616020250000|2021-03-17 22:30:50|540.41|536.41|540.6|536.6|540.62|536.62|540.41|536.41|8
1616020260000|2021-03-17 22:31:00|540.56|536.56|540.63|536.63|540.63|536.63|540.56|536.56|17
1616020270000|2021-03-17 22:31:10|540.64|536.64|540.81|536.81|540.81|536.81|540.64|536.64|8
1616020280000|2021-03-17 22:31:20|540.78|536.78|540.64|536.64|540.8|536.8|540.62|536.62|18
1616020290000|2021-03-17 22:31:30|540.63|536.63|540.66|536.66|540.69|536.69|540.34|536.34|26
1616020300000|2021-03-17 22:31:40|540.67|536.67|540.7|536.7|540.75|536.75|540.66|536.66|20
1616020310000|2021-03-17 22:31:50|540.68|536.68|540.7|536.7|540.81|536.81|540.59|536.59|23
1616020320000|2021-03-17 22:32:00|540.73|536.73|540.87|536.87|540.87|536.87|540.7|536.7|25
1616020330000|2021-03-17 22:32:10|540.77|536.77|540.79|536.79|540.95|536.95|540.77|536.77|26
1616020340000|2021-03-17 22:32:20|540.87|536.87|540.91|536.91|540.91|536.91|540.77|536.77|24
1616020350000|2021-03-17 22:32:30|540.92|536.92|541.09|537.09|541.22|537.22|540.87|536.87|23
1616020360000|2021-03-17 22:32:40|541.14|537.14|541.15|537.15|541.16|537.16|541.11|537.11|13
1616020370000|2021-03-17 22:32:50|541.19|537.19|541.06|537.06|541.21|537.21|541.01|537.01|23
1616020380000|2021-03-17 22:33:00|541.04|537.04|541.03|537.03|541.07|537.07|541.01|537.01|19
1616020390000|2021-03-17 22:33:10|541.04|537.04|541.02|537.02|541.05|537.05|541.02|537.02|7
1616020400000|2021-03-17 22:33:20|541.01|537.01|540.86|536.86|541.01|537.01|540.81|536.81|19
1616020410000|2021-03-17 22:33:30|540.88|536.88|540.79|536.79|540.9|536.9|540.76|536.76|12
1616020420000|2021-03-17 22:33:40|540.83|536.83|540.78|536.78|540.88|536.88|540.67|536.67|20
1616020430000|2021-03-17 22:33:50|540.79|536.79|540.82|536.82|540.83|536.83|540.74|536.74|19
1616020440000|2021-03-17 22:34:00|540.8|536.8|540.66|536.66|540.81|536.81|540.57|536.57|17
1616020450000|2021-03-17 22:34:10|540.67|536.67|540.61|536.61|540.75|536.75|540.52|536.52|22
1616020460000|2021-03-17 22:34:20|540.62|536.62|540.59|536.59|540.62|536.62|540.55|536.55|15
1616020470000|2021-03-17 22:34:30|540.58|536.58|540.29|536.29|540.58|536.58|540.28|536.28|22
1616020480000|2021-03-17 22:34:40|540.27|536.27|540.18|536.18|540.32|536.32|540.13|536.13|30
1616020490000|2021-03-17 22:34:50|540.16|536.16|539.86|535.86|540.16|536.16|539.86|535.86|17
1616020500000|2021-03-17 22:35:00|539.87|535.87|539.77|535.77|539.89|535.89|539.77|535.77|12
1616020510000|2021-03-17 22:35:10|539.78|535.78|539.75|535.75|539.78|535.78|539.7|535.7|25
1616020520000|2021-03-17 22:35:20|539.76|535.76|539.65|535.65|539.76|535.76|539.63|535.63|21
1616020530000|2021-03-17 22:35:30|539.64|535.64|539.5|535.5|539.66|535.66|539.49|535.49|21
1616020540000|2021-03-17 22:35:40|539.48|535.48|539.36|535.36|539.48|535.48|539.36|535.36|16
1616020550000|2021-03-17 22:35:50|539.34|535.34|539.18|535.18|539.35|535.35|539.18|535.18|19
1616020560000|2021-03-17 22:36:00|539.19|535.19|539.18|535.18|539.19|535.19|539.11|535.11|16
1616020570000|2021-03-17 22:36:10|539.17|535.17|539.15|535.15|539.35|535.35|539.15|535.15|26
1616020580000|2021-03-17 22:36:20|539.18|535.18|539.24|535.24|539.26|535.26|539.18|535.18|19
1616020590000|2021-03-17 22:36:30|539.25|535.25|539.23|535.23|539.44|535.44|539.22|535.22|30
1616020600000|2021-03-17 22:36:40|539.22|535.22|539.16|535.16|539.28|535.28|539.07|535.07|28
1616020610000|2021-03-17 22:36:50|539.18|535.18|539.23|535.23|539.32|535.32|539.18|535.18|25
1616020620000|2021-03-17 22:37:00|539.26|535.26|539.17|535.17|539.27|535.27|539.17|535.17|18
1616020630000|2021-03-17 22:37:10|539.16|535.16|539.27|535.27|539.27|535.27|539.16|535.16|9
1616020640000|2021-03-17 22:37:20|539.28|535.28|539.26|535.26|539.29|535.29|539.24|535.24|14
1616020650000|2021-03-17 22:37:30|539.25|535.25|539.15|535.15|539.33|535.33|539.11|535.11|26
1616020660000|2021-03-17 22:37:40|539.17|535.17|539.21|535.21|539.24|535.24|539.17|535.17|21
1616020670000|2021-03-17 22:37:50|539.2|535.2|539.27|535.27|539.28|535.28|539.2|535.2|16
1616020680000|2021-03-17 22:38:00|539.26|535.26|539.51|535.51|539.57|535.57|539.24|535.24|23
1616020690000|2021-03-17 22:38:10|539.5|535.5|539.37|535.37|539.53|535.53|539.35|535.35|20
1616020700000|2021-03-17 22:38:20|539.39|535.39|539.41|535.41|539.44|535.44|539.38|535.38|9
1616020710000|2021-03-17 22:38:30|539.4|535.4|539.42|535.42|539.44|535.44|539.4|535.4|14
1616020720000|2021-03-17 22:38:40|539.47|535.47|539.49|535.49|539.5|535.5|539.46|535.46|10
1616020730000|2021-03-17 22:38:50|539.5|535.5|539.2|535.2|539.53|535.53|539.2|535.2|24
1616020740000|2021-03-17 22:39:00|539.32|535.32|539.35|535.35|539.39|535.39|539.29|535.29|26
1616020750000|2021-03-17 22:39:10|539.34|535.34|539.37|535.37|539.46|535.46|539.31|535.31|26
1616020760000|2021-03-17 22:39:20|539.39|535.39|539.24|535.24|539.39|535.39|539.24|535.24|21
1616020770000|2021-03-17 22:39:30|539.23|535.23|539.33|535.33|539.39|535.39|539.23|535.23|30
1616020780000|2021-03-17 22:39:40|539.31|535.31|539.24|535.24|539.31|535.31|539.21|535.21|16
1616020790000|2021-03-17 22:39:50|539.22|535.22|539.22|535.22|539.31|535.31|539.2|535.2|26
1616020800000|2021-03-17 22:40:00|539.2|535.2|539.23|535.23|539.26|535.26|539.2|535.2|14
1616020810000|2021-03-17 22:40:10|539.21|535.21|539.17|535.17|539.21|535.21|539.13|535.13|17
1616020820000|2021-03-17 22:40:20|539.16|535.16|539.24|535.24|539.28|535.28|539.12|535.12|24
1616020830000|2021-03-17 22:40:30|539.22|535.22|539.19|535.19|539.22|535.22|539.12|535.12|21
1616020840000|2021-03-17 22:40:40|539.15|535.15|539.16|535.16|539.16|535.16|539.12|535.12|16
1616020850000|2021-03-17 22:40:50|539.17|535.17|539.12|535.12|539.18|535.18|539.12|535.12|19
1616020860000|2021-03-17 22:41:00|539.11|535.11|539.14|535.14|539.14|535.14|539.11|535.11|12
1616020870000|2021-03-17 22:41:10|539.13|535.13|539.12|535.12|539.13|535.13|539.11|535.11|4
1616020880000|2021-03-17 22:41:20|539.11|535.11|539.19|535.19|539.22|535.22|539.11|535.11|18
1616020890000|2021-03-17 22:41:30|539.25|535.25|539.3|535.3|539.31|535.31|539.16|535.16|28
1616020900000|2021-03-17 22:41:40|539.29|535.29|539.34|535.34|539.35|535.35|539.18|535.18|25
1616020910000|2021-03-17 22:41:50|539.31|535.31|539.44|535.44|539.48|535.48|539.29|535.29|22
1616020920000|2021-03-17 22:42:00|539.46|535.46|539.44|535.44|539.47|535.47|539.39|535.39|20
1616020930000|2021-03-17 22:42:10|539.43|535.43|539.31|535.31|539.44|535.44|539.24|535.24|19
1616020940000|2021-03-17 22:42:20|539.29|535.29|539.13|535.13|539.31|535.31|539.13|535.13|19
1616020950000|2021-03-17 22:42:30|539.15|535.15|539.15|535.15|539.18|535.18|539.13|535.13|14
1616020960000|2021-03-17 22:42:40|539.18|535.18|539.2|535.2|539.22|535.22|539.16|535.16|9
1616020970000|2021-03-17 22:42:50|539.21|535.21|539.25|535.25|539.3|535.3|539.2|535.2|10
1616020980000|2021-03-17 22:43:00|539.24|535.24|539.28|535.28|539.31|535.31|539.24|535.24|9
1616020990000|2021-03-17 22:43:10|539.27|535.27|539.34|535.34|539.36|535.36|539.26|535.26|14
1616021000000|2021-03-17 22:43:20|539.35|535.35|539.35|535.35|539.38|535.38|539.33|535.33|12
1616021010000|2021-03-17 22:43:30|539.36|535.36|539.37|535.37|539.37|535.37|539.35|535.35|8
1616021020000|2021-03-17 22:43:40|539.36|535.36|539.3|535.3|539.36|535.36|539.28|535.28|12
1616021030000|2021-03-17 22:43:50|539.33|535.33|539.33|535.33|539.37|535.37|539.32|535.32|12
1616021040000|2021-03-17 22:44:00|539.34|535.34|539.36|535.36|539.37|535.37|539.34|535.34|9
1616021050000|2021-03-17 22:44:10|539.35|535.35|539.35|535.35|539.36|535.36|539.31|535.31|12
1616021060000|2021-03-17 22:44:20|539.34|535.34|539.25|535.25|539.34|535.34|539.25|535.25|23
1616021070000|2021-03-17 22:44:30|539.26|535.26|539.38|535.38|539.41|535.41|539.26|535.26|17
1616021080000|2021-03-17 22:44:40|539.37|535.37|539.34|535.34|539.38|535.38|539.28|535.28|14
1616021090000|2021-03-17 22:44:50|539.35|535.35|539.25|535.25|539.36|535.36|539.24|535.24|24
1616021100000|2021-03-17 22:45:00|539.24|535.24|539.44|535.44|539.44|535.44|539.24|535.24|23
1616021110000|2021-03-17 22:45:10|539.38|535.38|539.5|535.5|539.5|535.5|539.38|535.38|8
1616021120000|2021-03-17 22:45:20|539.44|535.44|539.44|535.44|539.48|535.48|539.4|535.4|13
1616021130000|2021-03-17 22:45:30|539.45|535.45|539.63|535.63|539.63|535.63|539.42|535.42|14
1616021140000|2021-03-17 22:45:40|539.64|535.64|539.62|535.62|539.64|535.64|539.6|535.6|9
1616021150000|2021-03-17 22:45:50|539.63|535.63|539.73|535.73|539.76|535.76|539.63|535.63|15
1616021160000|2021-03-17 22:46:00|539.69|535.69|539.88|535.88|539.88|535.88|539.67|535.67|8
1616021170000|2021-03-17 22:46:10|539.87|535.87|539.91|535.91|539.92|535.92|539.68|535.68|24
1616021180000|2021-03-17 22:46:20|539.88|535.88|539.83|535.83|539.89|535.89|539.82|535.82|16
1616021190000|2021-03-17 22:46:30|539.84|535.84|540.02|536.02|540.03|536.03|539.83|535.83|16
1616021200000|2021-03-17 22:46:40|540.03|536.03|539.95|535.95|540.03|536.03|539.93|535.93|19
1616021210000|2021-03-17 22:46:50|539.94|535.94|539.8|535.8|539.95|535.95|539.8|535.8|19
1616021220000|2021-03-17 22:47:00|539.82|535.82|539.84|535.84|539.87|535.87|539.8|535.8|22
1616021230000|2021-03-17 22:47:10|539.87|535.87|539.8|535.8|539.87|535.87|539.78|535.78|9
1616021240000|2021-03-17 22:47:20|539.81|535.81|539.78|535.78|539.89|535.89|539.77|535.77|14
1616021250000|2021-03-17 22:47:30|539.8|535.8|539.77|535.77|539.82|535.82|539.75|535.75|17
1616021260000|2021-03-17 22:47:40|539.79|535.79|539.77|535.77|539.82|535.82|539.73|535.73|21
1616021270000|2021-03-17 22:47:50|539.8|535.8|539.94|535.94|539.97|535.97|539.77|535.77|18
1616021280000|2021-03-17 22:48:00|539.99|535.99|539.97|535.97|540|536|539.96|535.96|6
1616021290000|2021-03-17 22:48:10|539.98|535.98|540|536|540.01|536.01|539.91|535.91|23
1616021300000|2021-03-17 22:48:20|540.01|536.01|540.06|536.06|540.06|536.06|540|536|11
1616021310000|2021-03-17 22:48:30|540.05|536.05|540.08|536.08|540.19|536.19|539.96|535.96|17
1616021320000|2021-03-17 22:48:40|540.11|536.11|540.2|536.2|540.2|536.2|540.11|536.11|9
1616021330000|2021-03-17 22:48:50|540.25|536.25|540.41|536.41|540.41|536.41|540.24|536.24|12
1616021340000|2021-03-17 22:49:00|540.42|536.42|540.34|536.34|540.5|536.5|540.34|536.34|15
1616021350000|2021-03-17 22:49:10|540.32|536.32|540.35|536.35|540.5|536.5|540.32|536.32|26
1616021360000|2021-03-17 22:49:20|540.4|536.4|540.36|536.36|540.46|536.46|540.2|536.2|13
1616021370000|2021-03-17 22:49:30|540.44|536.44|540.36|536.36|540.44|536.44|540.35|536.35|9
1616021380000|2021-03-17 22:49:40|540.37|536.37|540.31|536.31|540.44|536.44|540.29|536.29|19
1616021390000|2021-03-17 22:49:50|540.35|536.35|539.89|535.89|540.35|536.35|539.89|535.89|23
1616021400000|2021-03-17 22:50:00|539.9|535.9|539.9|535.9|539.92|535.92|539.89|535.89|11
1616021410000|2021-03-17 22:50:10|539.91|535.91|539.87|535.87|539.92|535.92|539.87|535.87|15
1616021420000|2021-03-17 22:50:20|539.85|535.85|539.71|535.71|539.85|535.85|539.64|535.64|19
1616021430000|2021-03-17 22:50:30|539.73|535.73|539.7|535.7|539.76|535.76|539.64|535.64|20
1616021440000|2021-03-17 22:50:40|539.71|535.71|539.82|535.82|539.87|535.87|539.71|535.71|16
1616021450000|2021-03-17 22:50:50|539.8|535.8|539.81|535.81|539.81|535.81|539.77|535.77|12
1616021460000|2021-03-17 22:51:00|539.8|535.8|539.67|535.67|539.81|535.81|539.66|535.66|16
1616021470000|2021-03-17 22:51:10|539.68|535.68|539.58|535.58|539.68|535.68|539.56|535.56|15
1616021480000|2021-03-17 22:51:20|539.59|535.59|539.39|535.39|539.59|535.59|539.39|535.39|19
1616021490000|2021-03-17 22:51:30|539.38|535.38|539.39|535.39|539.4|535.4|539.38|535.38|8
1616021500000|2021-03-17 22:51:40|539.38|535.38|539.37|535.37|539.38|535.38|539.34|535.34|10
1616021510000|2021-03-17 22:51:50|539.38|535.38|539.34|535.34|539.38|535.38|539.34|535.34|9
1616021520000|2021-03-17 22:52:00|539.33|535.33|539.33|535.33|539.35|535.35|539.33|535.33|9
1616021530000|2021-03-17 22:52:10|539.32|535.32|539.31|535.31|539.32|535.32|539.31|535.31|4
1616021540000|2021-03-17 22:52:20|539.32|535.32|539.72|535.72|539.79|535.79|539.32|535.32|17
1616021550000|2021-03-17 22:52:30|539.73|535.73|539.85|535.85|539.93|535.93|539.71|535.71|25
1616021560000|2021-03-17 22:52:40|539.84|535.84|540.06|536.06|540.07|536.07|539.84|535.84|12
1616021570000|2021-03-17 22:52:50|540.07|536.07|540.04|536.04|540.07|536.07|539.92|535.92|26
1616021580000|2021-03-17 22:53:00|539.97|535.97|539.83|535.83|540.04|536.04|539.77|535.77|20
1616021590000|2021-03-17 22:53:10|539.81|535.81|539.81|535.81|539.84|535.84|539.8|535.8|14
1616021600000|2021-03-17 22:53:20|539.84|535.84|539.84|535.84|539.91|535.91|539.78|535.78|25
1616021610000|2021-03-17 22:53:30|539.85|535.85|539.76|535.76|539.87|535.87|539.68|535.68|22
1616021620000|2021-03-17 22:53:40|539.75|535.75|539.69|535.69|539.76|535.76|539.68|535.68|11
1616021630000|2021-03-17 22:53:50|539.7|535.7|539.57|535.57|539.7|535.7|539.57|535.57|12
1616021640000|2021-03-17 22:54:00|539.58|535.58|539.44|535.44|539.58|535.58|539.41|535.41|23
1616021650000|2021-03-17 22:54:10|539.43|535.43|539.41|535.41|539.49|535.49|539.41|535.41|14
1616021660000|2021-03-17 22:54:20|539.4|535.4|539.52|535.52|539.52|535.52|539.36|535.36|19
1616021670000|2021-03-17 22:54:30|539.53|535.53|539.57|535.57|539.57|535.57|539.4|535.4|27
1616021680000|2021-03-17 22:54:40|539.56|535.56|539.54|535.54|539.57|535.57|539.47|535.47|17
1616021690000|2021-03-17 22:54:50|539.53|535.53|539.59|535.59|539.59|535.59|539.5|535.5|7
1616021700000|2021-03-17 22:55:00|539.58|535.58|539.65|535.65|539.66|535.66|539.57|535.57|19
1616021710000|2021-03-17 22:55:10|539.66|535.66|539.77|535.77|539.79|535.79|539.66|535.66|13
1616021720000|2021-03-17 22:55:20|539.76|535.76|539.81|535.81|539.82|535.82|539.7|535.7|13
1616021730000|2021-03-17 22:55:30|539.79|535.79|539.77|535.77|539.79|535.79|539.68|535.68|21
1616021740000|2021-03-17 22:55:40|539.76|535.76|539.66|535.66|539.77|535.77|539.66|535.66|18
1616021750000|2021-03-17 22:55:50|539.65|535.65|539.61|535.61|539.69|535.69|539.58|535.58|22
1616021760000|2021-03-17 22:56:00|539.63|535.63|539.53|535.53|539.63|535.63|539.49|535.49|21
1616021770000|2021-03-17 22:56:10|539.51|535.51|539.34|535.34|539.51|535.51|539.31|535.31|28
1616021780000|2021-03-17 22:56:20|539.35|535.35|539.27|535.27|539.37|535.37|539.27|535.27|18
1616021790000|2021-03-17 22:56:30|539.26|535.26|539.17|535.17|539.26|535.26|539.17|535.17|17
1616021800000|2021-03-17 22:56:40|539.16|535.16|539.22|535.22|539.26|535.26|539.14|535.14|20
1616021810000|2021-03-17 22:56:50|539.21|535.21|539.33|535.33|539.42|535.42|539.21|535.21|27
1616021820000|2021-03-17 22:57:00|539.31|535.31|539.25|535.25|539.37|535.37|539.24|535.24|14
1616021830000|2021-03-17 22:57:10|539.26|535.26|539.15|535.15|539.26|535.26|539.04|535.04|22
1616021840000|2021-03-17 22:57:20|539.14|535.14|539.13|535.13|539.18|535.18|539.13|535.13|6
1616021850000|2021-03-17 22:57:30|539.14|535.14|539.15|535.15|539.19|535.19|539.12|535.12|15
1616021860000|2021-03-17 22:57:40|539.16|535.16|539.07|535.07|539.21|535.21|538.99|534.99|18
1616021870000|2021-03-17 22:57:50|539.13|535.13|539.01|535.01|539.13|535.13|538.99|534.99|17
1616021880000|2021-03-17 22:58:00|539.02|535.02|539.08|535.08|539.11|535.11|539.01|535.01|18
1616021890000|2021-03-17 22:58:10|539.07|535.07|539.14|535.14|539.14|535.14|539.07|535.07|12
1616021900000|2021-03-17 22:58:20|539.16|535.16|539|535|539.17|535.17|538.97|534.97|20
1616021910000|2021-03-17 22:58:30|539.01|535.01|538.89|534.89|539.01|535.01|538.87|534.87|18
1616021920000|2021-03-17 22:58:40|538.94|534.94|538.98|534.98|538.98|534.98|538.87|534.87|22
1616021930000|2021-03-17 22:58:50|539.01|535.01|538.96|534.96|539.02|535.02|538.92|534.92|21
1616021940000|2021-03-17 22:59:00|538.97|534.97|539.26|535.26|539.26|535.26|538.96|534.96|20
1616021950000|2021-03-17 22:59:10|539.25|535.25|539.42|535.42|539.43|535.43|539.25|535.25|22
1616021960000|2021-03-17 22:59:20|539.43|535.43|539.49|535.49|539.54|535.54|539.43|535.43|16
1616021970000|2021-03-17 22:59:30|539.5|535.5|539.47|535.47|539.5|535.5|539.46|535.46|5
1616021980000|2021-03-17 22:59:40|539.44|535.44|539.52|535.52|539.53|535.53|539.28|535.28|24
1616021990000|2021-03-17 22:59:50|539.53|535.53|539.19|535.19|539.61|535.61|539.18|535.18|17
1616022000000|2021-03-17 23:00:00|539.24|535.24|539.28|535.28|539.31|535.31|539.18|535.18|26
1616022010000|2021-03-17 23:00:10|539.26|535.26|539.62|535.62|539.62|535.62|539.24|535.24|25
1616022020000|2021-03-17 23:00:20|539.65|535.65|539.78|535.78|539.81|535.81|539.65|535.65|23
1616022030000|2021-03-17 23:00:30|539.8|535.8|539.85|535.85|539.85|535.85|539.8|535.8|10
1616022040000|2021-03-17 23:00:40|539.86|535.86|540.25|536.25|540.25|536.25|539.86|535.86|13
1616022050000|2021-03-17 23:00:50|540.24|536.24|540.14|536.14|540.32|536.32|540.14|536.14|20
1616022060000|2021-03-17 23:01:00|540.09|536.09|539.97|535.97|540.09|536.09|539.93|535.93|22
1616022070000|2021-03-17 23:01:10|539.96|535.96|539.73|535.73|539.96|535.96|539.67|535.67|20
1616022080000|2021-03-17 23:01:20|539.76|535.76|539.61|535.61|539.76|535.76|539.61|535.61|15
1616022090000|2021-03-17 23:01:30|539.58|535.58|539.6|535.6|539.61|535.61|539.43|535.43|23
1616022100000|2021-03-17 23:01:40|539.59|535.59|539.65|535.65|539.65|535.65|539.48|535.48|16
1616022110000|2021-03-17 23:01:50|539.64|535.64|539.6|535.6|539.64|535.64|539.59|535.59|14
1616022120000|2021-03-17 23:02:00|539.57|535.57|539.62|535.62|539.62|535.62|539.57|535.57|8
1616022130000|2021-03-17 23:02:10|539.64|535.64|539.64|535.64|539.66|535.66|539.61|535.61|7
1616022140000|2021-03-17 23:02:20|539.65|535.65|539.68|535.68|539.7|535.7|539.64|535.64|17
1616022150000|2021-03-17 23:02:30|539.67|535.67|539.68|535.68|539.69|535.69|539.67|535.67|16
1616022160000|2021-03-17 23:02:40|539.67|535.67|539.71|535.71|539.75|535.75|539.67|535.67|12
1616022170000|2021-03-17 23:02:50|539.72|535.72|539.89|535.89|539.9|535.9|539.71|535.71|10
1616022180000|2021-03-17 23:03:00|539.83|535.83|539.88|535.88|539.88|535.88|539.83|535.83|6
1616022190000|2021-03-17 23:03:10|539.87|535.87|539.94|535.94|539.96|535.96|539.81|535.81|18
1616022200000|2021-03-17 23:03:20|539.95|535.95|539.91|535.91|539.97|535.97|539.9|535.9|19
1616022210000|2021-03-17 23:03:30|539.9|535.9|539.9|535.9|539.91|535.91|539.88|535.88|7
1616022220000|2021-03-17 23:03:40|539.91|535.91|539.88|535.88|539.91|535.91|539.88|535.88|6
1616022230000|2021-03-17 23:03:50|539.91|535.91|539.89|535.89|539.91|535.91|539.86|535.86|4
1616022240000|2021-03-17 23:04:00|539.86|535.86|539.82|535.82|539.86|535.86|539.81|535.81|4
1616022250000|2021-03-17 23:04:10|539.79|535.79|539.87|535.87|539.87|535.87|539.77|535.77|11
1616022260000|2021-03-17 23:04:20|539.86|535.86|539.93|535.93|539.93|535.93|539.81|535.81|16
1616022270000|2021-03-17 23:04:30|539.92|535.92|539.93|535.93|539.93|535.93|539.87|535.87|9
1616022280000|2021-03-17 23:04:40|539.92|535.92|539.91|535.91|539.94|535.94|539.9|535.9|10
1616022290000|2021-03-17 23:04:50|539.9|535.9|539.93|535.93|539.93|535.93|539.86|535.86|16
1616022300000|2021-03-17 23:05:00|539.92|535.92|539.92|535.92|539.93|535.93|539.88|535.88|9
1616022310000|2021-03-17 23:05:10|539.9|535.9|539.9|535.9|539.92|535.92|539.9|535.9|8
1616022320000|2021-03-17 23:05:20|539.89|535.89|539.88|535.88|539.95|535.95|539.81|535.81|19
1616022330000|2021-03-17 23:05:30|539.83|535.83|539.82|535.82|539.86|535.86|539.81|535.81|9
1616022340000|2021-03-17 23:05:40|539.78|535.78|539.79|535.79|539.81|535.81|539.78|535.78|6
1616022350000|2021-03-17 23:05:50|539.83|535.83|539.8|535.8|539.83|535.83|539.79|535.79|9
1616022360000|2021-03-17 23:06:00|539.82|535.82|539.8|535.8|539.83|535.83|539.78|535.78|7
1616022370000|2021-03-17 23:06:10|539.81|535.81|539.81|535.81|539.81|535.81|539.8|535.8|3
1616022380000|2021-03-17 23:06:20|539.83|535.83|539.79|535.79|539.83|535.83|539.79|535.79|4
1616022390000|2021-03-17 23:06:30|539.8|535.8|539.8|535.8|539.8|535.8|539.79|535.79|5
1616022400000|2021-03-17 23:06:40|539.79|535.79|539.82|535.82|539.85|535.85|539.79|535.79|11
1616022410000|2021-03-17 23:06:50|539.8|535.8|539.83|535.83|539.88|535.88|539.8|535.8|11
1616022420000|2021-03-17 23:07:00|539.81|535.81|539.92|535.92|539.92|535.92|539.81|535.81|6
1616022430000|2021-03-17 23:07:10|539.93|535.93|539.76|535.76|539.93|535.93|539.75|535.75|14
1616022440000|2021-03-17 23:07:20|539.72|535.72|539.85|535.85|539.85|535.85|539.72|535.72|13
1616022450000|2021-03-17 23:07:30|539.83|535.83|539.89|535.89|539.89|535.89|539.81|535.81|13
1616022460000|2021-03-17 23:07:40|539.83|535.83|539.9|535.9|539.94|535.94|539.83|535.83|19
1616022470000|2021-03-17 23:07:50|539.88|535.88|539.92|535.92|539.92|535.92|539.88|535.88|5
1616022480000|2021-03-17 23:08:00|539.93|535.93|539.93|535.93|539.96|535.96|539.92|535.92|8
1616022490000|2021-03-17 23:08:10|539.94|535.94|539.98|535.98|539.98|535.98|539.94|535.94|10
1616022500000|2021-03-17 23:08:20|539.97|535.97|539.93|535.93|540.02|536.02|539.93|535.93|18
1616022510000|2021-03-17 23:08:30|539.94|535.94|540.01|536.01|540.01|536.01|539.94|535.94|6
1616022520000|2021-03-17 23:08:40|540.02|536.02|540.11|536.11|540.13|536.13|540.02|536.02|17
1616022530000|2021-03-17 23:08:50|540.1|536.1|540.08|536.08|540.12|536.12|540.08|536.08|7
1616022540000|2021-03-17 23:09:00|540.09|536.09|540.09|536.09|540.09|536.09|540.09|536.09|1
1616022550000|2021-03-17 23:09:10|540.1|536.1|540.02|536.02|540.1|536.1|539.96|535.96|10
1616022560000|2021-03-17 23:09:20|540.01|536.01|540.04|536.04|540.04|536.04|539.87|535.87|20
1616022570000|2021-03-17 23:09:30|540.05|536.05|540.06|536.06|540.1|536.1|540.05|536.05|14
1616022580000|2021-03-17 23:09:40|540.07|536.07|540.07|536.07|540.09|536.09|540.02|536.02|16
1616022590000|2021-03-17 23:09:50|540.09|536.09|540.13|536.13|540.15|536.15|540.09|536.09|6
1616022600000|2021-03-17 23:10:00|540.15|536.15|540.14|536.14|540.2|536.2|540.1|536.1|13
1616022610000|2021-03-17 23:10:10|540.13|536.13|540.2|536.2|540.2|536.2|540.12|536.12|7
1616022620000|2021-03-17 23:10:20|540.19|536.19|540.22|536.22|540.22|536.22|540.19|536.19|4
1616022630000|2021-03-17 23:10:30|540.21|536.21|540.22|536.22|540.22|536.22|540.2|536.2|6
1616022640000|2021-03-17 23:10:40|540.21|536.21|540.49|536.49|540.53|536.53|540.21|536.21|18
1616022650000|2021-03-17 23:10:50|540.48|536.48|540.59|536.59|540.63|536.63|540.48|536.48|21
1616022660000|2021-03-17 23:11:00|540.6|536.6|540.75|536.75|540.76|536.76|540.6|536.6|19
1616022670000|2021-03-17 23:11:10|540.74|536.74|540.8|536.8|540.82|536.82|540.74|536.74|14
1616022680000|2021-03-17 23:11:20|540.81|536.81|540.91|536.91|540.91|536.91|540.81|536.81|21
1616022690000|2021-03-17 23:11:30|540.92|536.92|541.07|537.07|541.11|537.11|540.92|536.92|12
1616022700000|2021-03-17 23:11:40|541.11|537.11|541.08|537.08|541.16|537.16|541.05|537.05|18
1616022710000|2021-03-17 23:11:50|541.07|537.07|541.66|537.66|541.68|537.68|541.06|537.06|27
1616022720000|2021-03-17 23:12:00|541.67|537.67|541.55|537.55|541.67|537.67|541.52|537.52|16
1616022730000|2021-03-17 23:12:10|541.56|537.56|541.51|537.51|541.56|537.56|541.49|537.49|15
1616022740000|2021-03-17 23:12:20|541.5|537.5|541.46|537.46|541.51|537.51|541.29|537.29|20
1616022750000|2021-03-17 23:12:30|541.45|537.45|541.49|537.49|541.52|537.52|541.44|537.44|10
1616022760000|2021-03-17 23:12:40|541.5|537.5|541.33|537.33|541.56|537.56|541.24|537.24|27
1616022770000|2021-03-17 23:12:50|541.34|537.34|541.3|537.3|541.34|537.34|541.28|537.28|19
1616022780000|2021-03-17 23:13:00|541.29|537.29|541.28|537.28|541.31|537.31|541.28|537.28|9
1616022790000|2021-03-17 23:13:10|541.26|537.26|541.18|537.18|541.26|537.26|541.14|537.14|15
1616022800000|2021-03-17 23:13:20|541.03|537.03|540.78|536.78|541.15|537.15|540.78|536.78|24
1616022810000|2021-03-17 23:13:30|540.79|536.79|540.7|536.7|540.82|536.82|540.54|536.54|27
1616022820000|2021-03-17 23:13:40|540.69|536.69|540.72|536.72|540.83|536.83|540.68|536.68|24
1616022830000|2021-03-17 23:13:50|540.76|536.76|540.58|536.58|540.8|536.8|540.49|536.49|14
1616022840000|2021-03-17 23:14:00|540.6|536.6|540.68|536.68|540.73|536.73|540.48|536.48|22
1616022850000|2021-03-17 23:14:10|540.69|536.69|540.08|536.08|540.69|536.69|540.08|536.08|25
1616022860000|2021-03-17 23:14:20|540.09|536.09|540.16|536.16|540.22|536.22|540.09|536.09|13
1616022870000|2021-03-17 23:14:30|540.2|536.2|539.89|535.89|540.2|536.2|539.87|535.87|15
1616022880000|2021-03-17 23:14:40|539.86|535.86|539.84|535.84|539.92|535.92|539.71|535.71|29
1616022890000|2021-03-17 23:14:50|539.83|535.83|539.84|535.84|539.92|535.92|539.81|535.81|25
1616022900000|2021-03-17 23:15:00|539.85|535.85|540.02|536.02|540.03|536.03|539.85|535.85|19
1616022910000|2021-03-17 23:15:10|540.03|536.03|540.09|536.09|540.1|536.1|540.03|536.03|15
1616022920000|2021-03-17 23:15:20|540.1|536.1|540.34|536.34|540.35|536.35|540.1|536.1|23
1616022930000|2021-03-17 23:15:30|540.35|536.35|540.35|536.35|540.42|536.42|540.32|536.32|14
1616022940000|2021-03-17 23:15:40|540.38|536.38|540.3|536.3|540.38|536.38|540.3|536.3|7
1616022950000|2021-03-17 23:15:50|540.31|536.31|540.56|536.56|540.6|536.6|540.31|536.31|6
1616022960000|2021-03-17 23:16:00|540.57|536.57|540.55|536.55|540.58|536.58|540.55|536.55|4
1616022970000|2021-03-17 23:16:10|540.56|536.56|540.66|536.66|540.66|536.66|540.56|536.56|14
1616022980000|2021-03-17 23:16:20|540.65|536.65|540.96|536.96|540.97|536.97|540.65|536.65|20
1616022990000|2021-03-17 23:16:30|540.95|536.95|540.95|536.95|540.98|536.98|540.94|536.94|15
1616023000000|2021-03-17 23:16:40|540.96|536.96|540.97|536.97|540.97|536.97|540.92|536.92|9
1616023010000|2021-03-17 23:16:50|540.98|536.98|540.9|536.9|540.98|536.98|540.9|536.9|12
1616023020000|2021-03-17 23:17:00|540.91|536.91|540.97|536.97|540.98|536.98|540.89|536.89|10
1616023030000|2021-03-17 23:17:10|540.96|536.96|541|537|541|537|540.96|536.96|8
1616023040000|2021-03-17 23:17:20|540.99|536.99|540.79|536.79|540.99|536.99|540.79|536.79|21
1616023050000|2021-03-17 23:17:30|540.92|536.92|540.8|536.8|540.92|536.92|540.79|536.79|17
1616023060000|2021-03-17 23:17:40|540.89|536.89|540.92|536.92|540.93|536.93|540.8|536.8|18
1616023070000|2021-03-17 23:17:50|540.9|536.9|540.9|536.9|540.93|536.93|540.82|536.82|20
1616023080000|2021-03-17 23:18:00|540.89|536.89|540.92|536.92|540.92|536.92|540.87|536.87|13
1616023090000|2021-03-17 23:18:10|540.87|536.87|540.94|536.94|540.97|536.97|540.87|536.87|17
1616023100000|2021-03-17 23:18:20|540.95|536.95|540.92|536.92|540.98|536.98|540.91|536.91|28
1616023110000|2021-03-17 23:18:30|540.93|536.93|540.96|536.96|540.97|536.97|540.93|536.93|13
1616023120000|2021-03-17 23:18:40|540.97|536.97|540.96|536.96|540.97|536.97|540.96|536.96|8
1616023130000|2021-03-17 23:18:50|540.97|536.97|541.27|537.27|541.35|537.35|540.96|536.96|21
1616023140000|2021-03-17 23:19:00|541.26|537.26|541.27|537.27|541.27|537.27|541.16|537.16|5
1616023150000|2021-03-17 23:19:10|541.4|537.4|541.4|537.4|541.4|537.4|541.38|537.38|3
1616023160000|2021-03-17 23:19:20|541.38|537.38|541.51|537.51|541.64|537.64|541.38|537.38|24
1616023170000|2021-03-17 23:19:30|541.55|537.55|541.58|537.58|541.59|537.59|541.49|537.49|18
1616023180000|2021-03-17 23:19:40|541.59|537.59|541.58|537.58|541.63|537.63|541.54|537.54|13
1616023190000|2021-03-17 23:19:50|541.65|537.65|541.8|537.8|541.8|537.8|541.64|537.64|13
1616023200000|2021-03-17 23:20:00|541.81|537.81|541.81|537.81|541.84|537.84|541.62|537.62|26
1616023210000|2021-03-17 23:20:10|541.8|537.8|541.8|537.8|541.82|537.82|541.79|537.79|10
1616023220000|2021-03-17 23:20:20|541.78|537.78|541.69|537.69|541.83|537.83|541.51|537.51|16
1616023230000|2021-03-17 23:20:30|541.73|537.73|541.77|537.77|541.81|537.81|541.72|537.72|18
1616023240000|2021-03-17 23:20:40|541.79|537.79|541.78|537.78|541.85|537.85|541.67|537.67|19
1616023250000|2021-03-17 23:20:50|541.79|537.79|541.56|537.56|541.81|537.81|541.53|537.53|23
1616023260000|2021-03-17 23:21:00|541.55|537.55|541.42|537.42|541.6|537.6|541.39|537.39|25
1616023270000|2021-03-17 23:21:10|541.4|537.4|541.43|537.43|541.43|537.43|541.39|537.39|18
1616023280000|2021-03-17 23:21:20|541.5|537.5|541.58|537.58|541.58|537.58|541.38|537.38|23
1616023290000|2021-03-17 23:21:30|541.64|537.64|541.49|537.49|541.65|537.65|541.41|537.41|17
1616023300000|2021-03-17 23:21:40|541.4|537.4|541.46|537.46|541.6|537.6|541.26|537.26|26
1616023310000|2021-03-17 23:21:50|541.43|537.43|541.11|537.11|541.45|537.45|541.11|537.11|31
1616023320000|2021-03-17 23:22:00|541.13|537.13|540.91|536.91|541.13|537.13|540.8|536.8|33
1616023330000|2021-03-17 23:22:10|540.9|536.9|540.64|536.64|540.9|536.9|540.64|536.64|25
1616023340000|2021-03-17 23:22:20|540.7|536.7|540.5|536.5|540.73|536.73|540.5|536.5|22
1616023350000|2021-03-17 23:22:30|540.54|536.54|540.49|536.49|540.55|536.55|540.44|536.44|18
1616023360000|2021-03-17 23:22:40|540.42|536.42|540.47|536.47|540.5|536.5|540.42|536.42|15
1616023370000|2021-03-17 23:22:50|540.43|536.43|540.8|536.8|540.84|536.84|540.43|536.43|31
1616023380000|2021-03-17 23:23:00|540.79|536.79|540.93|536.93|540.95|536.95|540.77|536.77|21
1616023390000|2021-03-17 23:23:10|540.92|536.92|541.15|537.15|541.15|537.15|540.92|536.92|16
1616023400000|2021-03-17 23:23:20|541.13|537.13|541.33|537.33|541.34|537.34|541.13|537.13|20
1616023410000|2021-03-17 23:23:30|541.32|537.32|541.19|537.19|541.33|537.33|541.18|537.18|21
1616023420000|2021-03-17 23:23:40|541.18|537.18|541.18|537.18|541.19|537.19|541.17|537.17|11
1616023430000|2021-03-17 23:23:50|541.19|537.19|541.37|537.37|541.41|537.41|541.19|537.19|13
1616023440000|2021-03-17 23:24:00|541.36|537.36|541.47|537.47|541.48|537.48|541.35|537.35|16
1616023450000|2021-03-17 23:24:10|541.46|537.46|541.39|537.39|541.46|537.46|541.37|537.37|25
1616023460000|2021-03-17 23:24:20|541.4|537.4|541.39|537.39|541.43|537.43|541.39|537.39|12
1616023470000|2021-03-17 23:24:30|541.4|537.4|541.36|537.36|541.41|537.41|541.36|537.36|11
1616023480000|2021-03-17 23:24:40|541.37|537.37|541.09|537.09|541.37|537.37|541.09|537.09|16
1616023490000|2021-03-17 23:24:50|541.08|537.08|541.24|537.24|541.25|537.25|541.08|537.08|23
1616023500000|2021-03-17 23:25:00|541.23|537.23|541.28|537.28|541.28|537.28|541.23|537.23|17
1616023510000|2021-03-17 23:25:10|541.27|537.27|541.17|537.17|541.28|537.28|541.1|537.1|26
1616023520000|2021-03-17 23:25:20|541.16|537.16|541.06|537.06|541.17|537.17|541.05|537.05|19
1616023530000|2021-03-17 23:25:30|541.12|537.12|541.11|537.11|541.16|537.16|541.04|537.04|22
1616023540000|2021-03-17 23:25:40|541.05|537.05|541.03|537.03|541.11|537.11|541.03|537.03|16
1616023550000|2021-03-17 23:25:50|541.04|537.04|541.14|537.14|541.17|537.17|541.02|537.02|16
1616023560000|2021-03-17 23:26:00|541.17|537.17|541|537|541.17|537.17|541|537|25
1616023570000|2021-03-17 23:26:10|541.01|537.01|540.97|536.97|541.01|537.01|540.97|536.97|14
1616023580000|2021-03-17 23:26:20|540.98|536.98|540.97|536.97|540.98|536.98|540.94|536.94|4
1616023590000|2021-03-17 23:26:30|540.96|536.96|540.76|536.76|540.98|536.98|540.75|536.75|26
1616023600000|2021-03-17 23:26:40|540.73|536.73|540.72|536.72|540.79|536.79|540.59|536.59|29
1616023610000|2021-03-17 23:26:50|540.71|536.71|540.82|536.82|540.84|536.84|540.71|536.71|22
1616023620000|2021-03-17 23:27:00|540.8|536.8|540.77|536.77|540.84|536.84|540.76|536.76|20
1616023630000|2021-03-17 23:27:10|540.76|536.76|540.79|536.79|540.79|536.79|540.74|536.74|19
1616023640000|2021-03-17 23:27:20|540.81|536.81|540.48|536.48|540.83|536.83|540.47|536.47|21
1616023650000|2021-03-17 23:27:30|540.47|536.47|540.48|536.48|540.49|536.49|540.46|536.46|14
1616023660000|2021-03-17 23:27:40|540.49|536.49|540.47|536.47|540.49|536.49|540.47|536.47|5
1616023670000|2021-03-17 23:27:50|540.48|536.48|540.46|536.46|540.49|536.49|540.46|536.46|7
1616023680000|2021-03-17 23:28:00|540.47|536.47|540.36|536.36|540.47|536.47|540.36|536.36|11
1616023690000|2021-03-17 23:28:10|540.35|536.35|540.59|536.59|540.59|536.59|540.34|536.34|15
1616023700000|2021-03-17 23:28:20|540.6|536.6|540.47|536.47|540.6|536.6|540.36|536.36|23
1616023710000|2021-03-17 23:28:30|540.45|536.45|540.5|536.5|540.54|536.54|540.45|536.45|19
1616023720000|2021-03-17 23:28:40|540.47|536.47|540.49|536.49|540.52|536.52|540.45|536.45|24
1616023730000|2021-03-17 23:28:50|540.48|536.48|540.39|536.39|540.49|536.49|540.38|536.38|16
1616023740000|2021-03-17 23:29:00|540.43|536.43|540.48|536.48|540.48|536.48|540.34|536.34|24
1616023750000|2021-03-17 23:29:10|540.47|536.47|540.47|536.47|540.51|536.51|540.46|536.46|21
1616023760000|2021-03-17 23:29:20|540.48|536.48|540.43|536.43|540.48|536.48|540.41|536.41|15
1616023770000|2021-03-17 23:29:30|540.42|536.42|540.39|536.39|540.48|536.48|540.38|536.38|16
1616023780000|2021-03-17 23:29:40|540.38|536.38|540.37|536.37|540.39|536.39|540.35|536.35|11
1616023790000|2021-03-17 23:29:50|540.38|536.38|540.18|536.18|540.38|536.38|540.17|536.17|21
1616023800000|2021-03-17 23:30:00|540.2|536.2|540.43|536.43|540.43|536.43|540.18|536.18|22
1616023810000|2021-03-17 23:30:10|540.42|536.42|540.44|536.44|540.47|536.47|540.4|536.4|24
1616023820000|2021-03-17 23:30:20|540.45|536.45|540.45|536.45|540.45|536.45|540.42|536.42|20
1616023830000|2021-03-17 23:30:30|540.46|536.46|540.67|536.67|540.7|536.7|540.45|536.45|16
1616023840000|2021-03-17 23:30:40|540.66|536.66|540.74|536.74|540.77|536.77|540.66|536.66|15
1616023850000|2021-03-17 23:30:50|540.72|536.72|540.66|536.66|540.74|536.74|540.66|536.66|9
1616023860000|2021-03-17 23:31:00|540.63|536.63|540.64|536.64|540.68|536.68|540.45|536.45|21
1616023870000|2021-03-17 23:31:10|540.65|536.65|540.53|536.53|540.66|536.66|540.51|536.51|13
1616023880000|2021-03-17 23:31:20|540.55|536.55|540.71|536.71|540.72|536.72|540.53|536.53|19
1616023890000|2021-03-17 23:31:30|540.7|536.7|540.65|536.65|540.72|536.72|540.64|536.64|22
1616023900000|2021-03-17 23:31:40|540.63|536.63|540.59|536.59|540.64|536.64|540.59|536.59|17
1616023910000|2021-03-17 23:31:50|540.57|536.57|540.54|536.54|540.57|536.57|540.53|536.53|17
1616023920000|2021-03-17 23:32:00|540.55|536.55|540.59|536.59|540.67|536.67|540.54|536.54|17
1616023930000|2021-03-17 23:32:10|540.61|536.61|540.43|536.43|540.61|536.61|540.38|536.38|24
1616023940000|2021-03-17 23:32:20|540.45|536.45|540.42|536.42|540.47|536.47|540.37|536.37|22
1616023950000|2021-03-17 23:32:30|540.41|536.41|540.31|536.31|540.42|536.42|540.3|536.3|13
1616023960000|2021-03-17 23:32:40|540.32|536.32|540.18|536.18|540.37|536.37|540.16|536.16|23
1616023970000|2021-03-17 23:32:50|540.17|536.17|540.11|536.11|540.17|536.17|540.04|536.04|28
1616023980000|2021-03-17 23:33:00|540.1|536.1|540.04|536.04|540.11|536.11|540|536|20
1616023990000|2021-03-17 23:33:10|540.02|536.02|539.95|535.95|540.19|536.19|539.94|535.94|24
1616024000000|2021-03-17 23:33:20|539.94|535.94|539.75|535.75|539.99|535.99|539.71|535.71|8
1616024010000|2021-03-17 23:33:30|539.81|535.81|539.81|535.81|539.94|535.94|539.8|535.8|29
1616024020000|2021-03-17 23:33:40|539.78|535.78|539.56|535.56|539.81|535.81|539.52|535.52|28
1616024030000|2021-03-17 23:33:50|539.53|535.53|539.46|535.46|539.53|535.53|539.46|535.46|19
1616024040000|2021-03-17 23:34:00|539.41|535.41|539.09|535.09|539.44|535.44|539.08|535.08|31
1616024050000|2021-03-17 23:34:10|539.05|535.05|539.18|535.18|539.28|535.28|538.96|534.96|22
1616024060000|2021-03-17 23:34:20|539.16|535.16|539.09|535.09|539.2|535.2|538.97|534.97|25
1616024070000|2021-03-17 23:34:30|539.11|535.11|539.08|535.08|539.11|535.11|539.07|535.07|18
1616024080000|2021-03-17 23:34:40|539.23|535.23|539.14|535.14|539.26|535.26|539.13|535.13|20
1616024090000|2021-03-17 23:34:50|539.13|535.13|538.98|534.98|539.14|535.14|538.93|534.93|24
1616024100000|2021-03-17 23:35:00|538.99|534.99|539.2|535.2|539.2|535.2|538.98|534.98|23
1616024110000|2021-03-17 23:35:10|539.19|535.19|539.36|535.36|539.36|535.36|539.18|535.18|18
1616024120000|2021-03-17 23:35:20|539.35|535.35|539.32|535.32|539.39|535.39|539.32|535.32|20
1616024130000|2021-03-17 23:35:30|539.3|535.3|539.62|535.62|539.62|535.62|539.3|535.3|22
1616024140000|2021-03-17 23:35:40|539.63|535.63|539.65|535.65|539.66|535.66|539.58|535.58|10
1616024150000|2021-03-17 23:35:50|539.64|535.64|539.61|535.61|539.64|535.64|539.61|535.61|12
1616024160000|2021-03-17 23:36:00|539.69|535.69|539.71|535.71|539.72|535.72|539.57|535.57|23
1616024170000|2021-03-17 23:36:10|539.7|535.7|539.58|535.58|539.74|535.74|539.55|535.55|21
1616024180000|2021-03-17 23:36:20|539.59|535.59|539.6|535.6|539.65|535.65|539.58|535.58|14
1616024190000|2021-03-17 23:36:30|539.61|535.61|539.7|535.7|539.7|535.7|539.6|535.6|9
1616024200000|2021-03-17 23:36:40|539.69|535.69|539.65|535.65|539.69|535.69|539.65|535.65|6
1616024210000|2021-03-17 23:36:50|539.66|535.66|539.47|535.47|539.66|535.66|539.46|535.46|19
1616024220000|2021-03-17 23:37:00|539.46|535.46|539.43|535.43|539.55|535.55|539.41|535.41|25
1616024230000|2021-03-17 23:37:10|539.44|535.44|539.46|535.46|539.49|535.49|539.42|535.42|14
1616024240000|2021-03-17 23:37:20|539.53|535.53|539.46|535.46|539.55|535.55|539.42|535.42|24
1616024250000|2021-03-17 23:37:30|539.47|535.47|539.43|535.43|539.47|535.47|539.42|535.42|16
1616024260000|2021-03-17 23:37:40|539.44|535.44|539.17|535.17|539.45|535.45|539.16|535.16|21
1616024270000|2021-03-17 23:37:50|539.16|535.16|539.19|535.19|539.2|535.2|539.13|535.13|14
1616024280000|2021-03-17 23:38:00|539.16|535.16|539.31|535.31|539.31|535.31|539.16|535.16|21
1616024290000|2021-03-17 23:38:10|539.32|535.32|539.32|535.32|539.32|535.32|539.26|535.26|13
1616024300000|2021-03-17 23:38:20|539.34|535.34|539.38|535.38|539.4|535.4|539.34|535.34|11
1616024310000|2021-03-17 23:38:30|539.39|535.39|539.38|535.38|539.39|535.39|539.38|535.38|6
1616024320000|2021-03-17 23:38:40|539.39|535.39|539.34|535.34|539.39|535.39|539.3|535.3|20
1616024330000|2021-03-17 23:38:50|539.33|535.33|539.31|535.31|539.35|535.35|539.29|535.29|13
1616024340000|2021-03-17 23:39:00|539.29|535.29|539.81|535.81|539.82|535.82|539.26|535.26|32
1616024350000|2021-03-17 23:39:10|539.82|535.82|539.74|535.74|539.83|535.83|539.74|535.74|24
1616024360000|2021-03-17 23:39:20|539.76|535.76|539.79|535.79|539.86|535.86|539.72|535.72|22
1616024370000|2021-03-17 23:39:30|539.8|535.8|539.83|535.83|539.83|535.83|539.73|535.73|22
1616024380000|2021-03-17 23:39:40|539.84|535.84|539.94|535.94|539.95|535.95|539.82|535.82|18
1616024390000|2021-03-17 23:39:50|539.93|535.93|539.88|535.88|539.95|535.95|539.87|535.87|18
1616024400000|2021-03-17 23:40:00|539.89|535.89|540.08|536.08|540.08|536.08|539.88|535.88|22
1616024410000|2021-03-17 23:40:10|540.14|536.14|540.13|536.13|540.16|536.16|540.12|536.12|11
1616024420000|2021-03-17 23:40:20|540.17|536.17|540.19|536.19|540.19|536.19|540.16|536.16|9
1616024430000|2021-03-17 23:40:30|540.2|536.2|540.23|536.23|540.23|536.23|540.2|536.2|10
1616024450000|2021-03-17 23:40:50|540.25|536.25|540.25|536.25|540.25|536.25|540.24|536.24|11
1616024460000|2021-03-17 23:41:00|540.28|536.28|540.34|536.34|540.5|536.5|540.28|536.28|22
1616024470000|2021-03-17 23:41:10|540.35|536.35|540.4|536.4|540.46|536.46|540.35|536.35|24
1616024480000|2021-03-17 23:41:20|540.39|536.39|540.42|536.42|540.43|536.43|540.39|536.39|14
1616024490000|2021-03-17 23:41:30|540.41|536.41|540.35|536.35|540.42|536.42|540.16|536.16|24
1616024500000|2021-03-17 23:41:40|540.34|536.34|540.18|536.18|540.34|536.34|540.18|536.18|18
1616024510000|2021-03-17 23:41:50|540.19|536.19|540.06|536.06|540.21|536.21|540.06|536.06|12
1616024520000|2021-03-17 23:42:00|540.11|536.11|540.08|536.08|540.15|536.15|540.08|536.08|17
1616024530000|2021-03-17 23:42:10|540.1|536.1|540.31|536.31|540.33|536.33|540.1|536.1|24
1616024540000|2021-03-17 23:42:20|540.29|536.29|540.11|536.11|540.31|536.31|540.11|536.11|21
1616024550000|2021-03-17 23:42:30|540.09|536.09|540.19|536.19|540.2|536.2|540.09|536.09|18
1616024560000|2021-03-17 23:42:40|540.18|536.18|540.17|536.17|540.19|536.19|540.12|536.12|18
1616024570000|2021-03-17 23:42:50|540.22|536.22|540.27|536.27|540.28|536.28|540.15|536.15|21
1616024580000|2021-03-17 23:43:00|540.28|536.28|540.37|536.37|540.41|536.41|540.22|536.22|26
1616024590000|2021-03-17 23:43:10|540.39|536.39|540.38|536.38|540.42|536.42|540.32|536.32|24
1616024600000|2021-03-17 23:43:20|540.39|536.39|540.36|536.36|540.44|536.44|540.36|536.36|22
1616024610000|2021-03-17 23:43:30|540.37|536.37|540.26|536.26|540.37|536.37|540.19|536.19|17
1616024620000|2021-03-17 23:43:40|540.28|536.28|540.27|536.27|540.39|536.39|540.23|536.23|21
1616024630000|2021-03-17 23:43:50|540.26|536.26|540.32|536.32|540.36|536.36|540.25|536.25|26
1616024640000|2021-03-17 23:44:00|540.36|536.36|540.33|536.33|540.36|536.36|540.28|536.28|25
1616024650000|2021-03-17 23:44:10|540.3|536.3|540.14|536.14|540.33|536.33|540.13|536.13|17
1616024660000|2021-03-17 23:44:20|540.13|536.13|540.23|536.23|540.29|536.29|540.12|536.12|26
1616024670000|2021-03-17 23:44:30|540.17|536.17|540.19|536.19|540.21|536.21|540.15|536.15|19
1616024680000|2021-03-17 23:44:40|540.15|536.15|540.15|536.15|540.23|536.23|540.12|536.12|22
1616024690000|2021-03-17 23:44:50|540.18|536.18|540.25|536.25|540.26|536.26|540.15|536.15|15
1616024700000|2021-03-17 23:45:00|540.26|536.26|540.26|536.26|540.27|536.27|540.25|536.25|7
1616024710000|2021-03-17 23:45:10|540.25|536.25|540.19|536.19|540.25|536.25|540.19|536.19|22
1616024720000|2021-03-17 23:45:20|540.17|536.17|540.13|536.13|540.22|536.22|539.95|535.95|18
1616024730000|2021-03-17 23:45:30|540.12|536.12|541.22|537.22|541.26|537.26|540.06|536.06|33
1616024740000|2021-03-17 23:45:40|541.19|537.19|541.26|537.26|541.26|537.26|541.08|537.08|23
1616024750000|2021-03-17 23:45:50|541.27|537.27|541.56|537.56|541.56|537.56|541.27|537.27|23
1616024760000|2021-03-17 23:46:00|541.55|537.55|541.58|537.58|541.58|537.58|541.55|537.55|14
1616024770000|2021-03-17 23:46:10|541.57|537.57|541.71|537.71|541.73|537.73|541.57|537.57|17
1616024780000|2021-03-17 23:46:20|541.74|537.74|541.58|537.58|541.74|537.74|541.58|537.58|15
1616024790000|2021-03-17 23:46:30|541.63|537.63|541.75|537.75|541.76|537.76|541.63|537.63|16
1616024800000|2021-03-17 23:46:40|541.74|537.74|541.82|537.82|541.84|537.84|541.74|537.74|14
1616024810000|2021-03-17 23:46:50|541.83|537.83|541.92|537.92|541.93|537.93|541.83|537.83|15
1616024820000|2021-03-17 23:47:00|541.9|537.9|542.76|538.76|542.97|538.97|541.9|537.9|22
1616024830000|2021-03-17 23:47:10|542.75|538.75|542.79|538.79|542.94|538.94|542.72|538.72|27
1616024840000|2021-03-17 23:47:20|542.78|538.78|542.95|538.95|543.1|539.1|542.78|538.78|26
1616024850000|2021-03-17 23:47:30|542.94|538.94|542.81|538.81|542.96|538.96|542.81|538.81|21
1616024860000|2021-03-17 23:47:40|542.83|538.83|542.92|538.92|543.06|539.06|542.83|538.83|28
1616024870000|2021-03-17 23:47:50|542.9|538.9|542.95|538.95|543.01|539.01|542.85|538.85|24
1616024880000|2021-03-17 23:48:00|542.96|538.96|542.93|538.93|543.04|539.04|542.93|538.93|16
1616024890000|2021-03-17 23:48:10|542.89|538.89|542.68|538.68|542.92|538.92|542.66|538.66|27
1616024900000|2021-03-17 23:48:20|542.69|538.69|542.65|538.65|542.72|538.72|542.65|538.65|19
1616024910000|2021-03-17 23:48:30|542.64|538.64|542.59|538.59|542.66|538.66|542.54|538.54|8
1616024920000|2021-03-17 23:48:40|542.58|538.58|542.62|538.62|542.67|538.67|542.57|538.57|12
1616024930000|2021-03-17 23:48:50|542.67|538.67|542.59|538.59|542.7|538.7|542.58|538.58|16
1616024940000|2021-03-17 23:49:00|542.57|538.57|542.43|538.43|542.57|538.57|542.41|538.41|15
1616024950000|2021-03-17 23:49:10|542.42|538.42|542.42|538.42|542.43|538.43|542.32|538.32|19
1616024960000|2021-03-17 23:49:20|542.43|538.43|542.4|538.4|542.44|538.44|542.39|538.39|21
1616024970000|2021-03-17 23:49:30|542.42|538.42|542.44|538.44|542.47|538.47|542.36|538.36|25
1616024980000|2021-03-17 23:49:40|542.46|538.46|542.44|538.44|542.46|538.46|542.35|538.35|21
1616024990000|2021-03-17 23:49:50|542.43|538.43|542.37|538.37|542.46|538.46|542.35|538.35|13
1616025000000|2021-03-17 23:50:00|542.39|538.39|542.48|538.48|542.49|538.49|542.39|538.39|23
1616025010000|2021-03-17 23:50:10|542.49|538.49|542.51|538.51|542.51|538.51|542.49|538.49|3
1616025020000|2021-03-17 23:50:20|542.52|538.52|542.48|538.48|542.57|538.57|542.48|538.48|12
1616025030000|2021-03-17 23:50:30|542.46|538.46|542.41|538.41|542.49|538.49|542.39|538.39|23
1616025040000|2021-03-17 23:50:40|542.39|538.39|542.44|538.44|542.48|538.48|542.39|538.39|18
1616025050000|2021-03-17 23:50:50|542.45|538.45|542.44|538.44|542.47|538.47|542.43|538.43|15
1616025060000|2021-03-17 23:51:00|542.43|538.43|542.43|538.43|542.56|538.56|542.43|538.43|18
1616025070000|2021-03-17 23:51:10|542.45|538.45|542.42|538.42|542.47|538.47|542.42|538.42|18
1616025080000|2021-03-17 23:51:20|542.43|538.43|542.44|538.44|542.47|538.47|542.42|538.42|11
1616025090000|2021-03-17 23:51:30|542.42|538.42|542.52|538.52|542.53|538.53|542.42|538.42|9
1616025100000|2021-03-17 23:51:40|542.5|538.5|542.6|538.6|542.6|538.6|542.49|538.49|23
1616025110000|2021-03-17 23:51:50|542.66|538.66|542.52|538.52|542.76|538.76|542.5|538.5|23
1616025120000|2021-03-17 23:52:00|542.49|538.49|542.59|538.59|542.61|538.61|542.49|538.49|22
1616025130000|2021-03-17 23:52:10|542.65|538.65|542.61|538.61|542.65|538.65|542.46|538.46|22
1616025140000|2021-03-17 23:52:20|542.62|538.62|542.52|538.52|542.63|538.63|542.52|538.52|14
1616025150000|2021-03-17 23:52:30|542.47|538.47|542.58|538.58|542.63|538.63|542.46|538.46|23
1616025160000|2021-03-17 23:52:40|542.62|538.62|542.58|538.58|542.64|538.64|542.58|538.58|19
1616025170000|2021-03-17 23:52:50|542.6|538.6|542.59|538.59|542.65|538.65|542.58|538.58|17
1616025180000|2021-03-17 23:53:00|542.64|538.64|542.65|538.65|542.68|538.68|542.59|538.59|21
1616025190000|2021-03-17 23:53:10|542.64|538.64|542.59|538.59|542.65|538.65|542.58|538.58|26
1616025200000|2021-03-17 23:53:20|542.6|538.6|542.61|538.61|542.65|538.65|542.6|538.6|15
1616025210000|2021-03-17 23:53:30|542.55|538.55|542.41|538.41|542.55|538.55|542.41|538.41|26
1616025220000|2021-03-17 23:53:40|542.49|538.49|542.47|538.47|542.51|538.51|542.44|538.44|29
1616025230000|2021-03-17 23:53:50|542.48|538.48|542.48|538.48|542.51|538.51|542.43|538.43|17
1616025240000|2021-03-17 23:54:00|542.49|538.49|542.54|538.54|542.57|538.57|542.47|538.47|19
1616025250000|2021-03-17 23:54:10|542.57|538.57|542.59|538.59|542.6|538.6|542.55|538.55|10
1616025260000|2021-03-17 23:54:20|542.58|538.58|542.56|538.56|542.6|538.6|542.53|538.53|21
1616025270000|2021-03-17 23:54:30|542.59|538.59|542.59|538.59|542.61|538.61|542.55|538.55|20
1616025280000|2021-03-17 23:54:40|542.58|538.58|542.61|538.61|542.61|538.61|542.57|538.57|16
1616025290000|2021-03-17 23:54:50|542.6|538.6|542.62|538.62|542.63|538.63|542.57|538.57|18
1616025300000|2021-03-17 23:55:00|542.65|538.65|542.8|538.8|542.8|538.8|542.65|538.65|23
1616025310000|2021-03-17 23:55:10|542.81|538.81|542.85|538.85|542.85|538.85|542.77|538.77|18
1616025320000|2021-03-17 23:55:20|542.86|538.86|542.87|538.87|542.88|538.88|542.83|538.83|22
1616025330000|2021-03-17 23:55:30|542.88|538.88|543.09|539.09|543.11|539.11|542.86|538.86|31
1616025340000|2021-03-17 23:55:40|543.05|539.05|543.04|539.04|543.07|539.07|543.02|539.02|26
1616025350000|2021-03-17 23:55:50|543.05|539.05|543.04|539.04|543.05|539.05|543.02|539.02|19
1616025360000|2021-03-17 23:56:00|543.02|539.02|543.04|539.04|543.05|539.05|542.99|538.99|14
1616025370000|2021-03-17 23:56:10|543.01|539.01|542.82|538.82|543.04|539.04|542.81|538.81|26
1616025380000|2021-03-17 23:56:20|542.86|538.86|542.83|538.83|542.9|538.9|542.81|538.81|22
1616025390000|2021-03-17 23:56:30|542.84|538.84|542.83|538.83|542.9|538.9|542.82|538.82|23
1616025400000|2021-03-17 23:56:40|542.82|538.82|542.86|538.86|542.92|538.92|542.78|538.78|33
1616025410000|2021-03-17 23:56:50|542.9|538.9|543|539|543.07|539.07|542.9|538.9|25
1616025420000|2021-03-17 23:57:00|543.01|539.01|542.99|538.99|543.01|539.01|542.92|538.92|23
1616025430000|2021-03-17 23:57:10|542.98|538.98|542.97|538.97|542.99|538.99|542.96|538.96|5
1616025440000|2021-03-17 23:57:20|543|539|543.14|539.14|543.14|539.14|543|539|16
1616025450000|2021-03-17 23:57:30|543.15|539.15|543.27|539.27|543.27|539.27|543.15|539.15|12
1616025460000|2021-03-17 23:57:40|543.28|539.28|543.3|539.3|543.32|539.32|543.21|539.21|29
1616025470000|2021-03-17 23:57:50|543.31|539.31|543.3|539.3|543.33|539.33|543.26|539.26|20
1616025480000|2021-03-17 23:58:00|543.31|539.31|543.32|539.32|543.36|539.36|543.28|539.28|18
1616025490000|2021-03-17 23:58:10|543.33|539.33|543.34|539.34|543.37|539.37|543.32|539.32|12
1616025500000|2021-03-17 23:58:20|543.35|539.35|543.55|539.55|543.55|539.55|543.34|539.34|14
1616025510000|2021-03-17 23:58:30|543.57|539.57|543.74|539.74|543.74|539.74|543.41|539.41|20
1616025520000|2021-03-17 23:58:40|543.73|539.73|543.64|539.64|543.73|539.73|543.58|539.58|16
1616025530000|2021-03-17 23:58:50|543.62|539.62|543.7|539.7|543.73|539.73|543.59|539.59|28
1616025540000|2021-03-17 23:59:00|543.71|539.71|543.76|539.76|543.76|539.76|543.63|539.63|27
1616025550000|2021-03-17 23:59:10|543.8|539.8|543.78|539.78|543.81|539.81|543.75|539.75|21
1616025560000|2021-03-17 23:59:20|543.74|539.74|543.25|539.25|543.77|539.77|543.23|539.23|31
1616025570000|2021-03-17 23:59:30|543.31|539.31|543.43|539.43|543.56|539.56|543.25|539.25|33
1616025580000|2021-03-17 23:59:40|543.44|539.44|543.56|539.56|543.57|539.57|543.32|539.32|35
1616025590000|2021-03-17 23:59:50|543.55|539.55|543.5|539.5|543.57|539.57|543.28|539.28|31
1616025600000|2021-03-18 00:00:00|543.51|539.51|543.77|539.77|543.77|539.77|543.51|539.51|30
1616025610000|2021-03-18 00:00:10|543.79|539.79|543.77|539.77|543.85|539.85|543.71|539.71|26
1616025620000|2021-03-18 00:00:20|543.79|539.79|544.03|540.03|544.09|540.09|543.76|539.76|21
1616025630000|2021-03-18 00:00:30|543.98|539.98|544.31|540.31|544.34|540.34|543.93|539.93|31
1616025640000|2021-03-18 00:00:40|544.13|540.13|544.37|540.37|544.46|540.46|543.94|539.94|35
1616025650000|2021-03-18 00:00:50|544.38|540.38|544.65|540.65|544.66|540.66|544.17|540.17|26
1616025660000|2021-03-18 00:01:00|544.62|540.62|544.87|540.87|544.92|540.92|544.57|540.57|30
1616025670000|2021-03-18 00:01:10|544.9|540.9|545.02|541.02|545.02|541.02|544.79|540.79|28
1616025680000|2021-03-18 00:01:20|544.73|540.73|544.61|540.61|544.99|540.99|544.5|540.5|22
1616025690000|2021-03-18 00:01:30|544.6|540.6|544.35|540.35|544.77|540.77|544.27|540.27|34
1616025700000|2021-03-18 00:01:40|544.36|540.36|544.44|540.44|544.47|540.47|544.29|540.29|31
1616025710000|2021-03-18 00:01:50|544.47|540.47|544.57|540.57|544.57|540.57|544.47|540.47|28
1616025720000|2021-03-18 00:02:00|544.61|540.61|545.44|541.44|545.44|541.44|544.44|540.44|33
1616025730000|2021-03-18 00:02:10|545.46|541.46|545.83|541.83|545.83|541.83|545.46|541.46|30
1616025740000|2021-03-18 00:02:20|545.84|541.84|546.24|542.24|546.29|542.29|545.84|541.84|32
1616025750000|2021-03-18 00:02:30|546.23|542.23|546.4|542.4|546.42|542.42|545.9|541.9|33
1616025760000|2021-03-18 00:02:40|546.39|542.39|546.4|542.4|546.45|542.45|546.3|542.3|29
1616025770000|2021-03-18 00:02:50|546.42|542.42|546.52|542.52|546.55|542.55|546.26|542.26|35
1616025780000|2021-03-18 00:03:00|546.51|542.51|546.63|542.63|546.64|542.64|546.26|542.26|30
1616025790000|2021-03-18 00:03:10|546.57|542.57|546.47|542.47|546.68|542.68|546.06|542.06|35
1616025800000|2021-03-18 00:03:20|546.46|542.46|546.24|542.24|546.7|542.7|546.24|542.24|29
1616025810000|2021-03-18 00:03:30|546.07|542.07|545.67|541.67|546.17|542.17|545.59|541.59|37
1616025820000|2021-03-18 00:03:40|545.66|541.66|545.63|541.63|545.87|541.87|545.45|541.45|26
1616025830000|2021-03-18 00:03:50|545.65|541.65|545.68|541.68|545.81|541.81|545.53|541.53|23
1616025840000|2021-03-18 00:04:00|545.73|541.73|545.37|541.37|545.73|541.73|545.37|541.37|26
1616025850000|2021-03-18 00:04:10|545.35|541.35|545.18|541.18|545.49|541.49|545.11|541.11|35
1616025860000|2021-03-18 00:04:20|544.56|540.56|544.97|540.97|545.15|541.15|544.5|540.5|33
1616025870000|2021-03-18 00:04:30|544.99|540.99|545.04|541.04|545.06|541.06|544.78|540.78|27
1616025880000|2021-03-18 00:04:40|545.05|541.05|544.97|540.97|545.19|541.19|544.92|540.92|34
1616025890000|2021-03-18 00:04:50|544.95|540.95|544.93|540.93|544.98|540.98|544.88|540.88|22
1616025900000|2021-03-18 00:05:00|544.99|540.99|545.07|541.07|545.14|541.14|544.99|540.99|25
1616025910000|2021-03-18 00:05:10|545.06|541.06|545.36|541.36|545.57|541.57|545.06|541.06|33
1616025920000|2021-03-18 00:05:20|545.46|541.46|545.58|541.58|545.67|541.67|545.19|541.19|28
1616025930000|2021-03-18 00:05:30|545.49|541.49|546.41|542.41|546.41|542.41|545.11|541.11|26
1616025940000|2021-03-18 00:05:40|546.54|542.54|547.04|543.04|547.06|543.06|546.47|542.47|23
1616025950000|2021-03-18 00:05:50|547.01|543.01|546.92|542.92|547.06|543.06|546.75|542.75|27
1616025960000|2021-03-18 00:06:00|546.87|542.87|546.73|542.73|546.9|542.9|546.73|542.73|30
1616025970000|2021-03-18 00:06:10|546.72|542.72|546.79|542.79|546.8|542.8|546.6|542.6|26
1616025980000|2021-03-18 00:06:20|546.86|542.86|546.47|542.47|546.86|542.86|546.32|542.32|32
1616025990000|2021-03-18 00:06:30|546.46|542.46|546.32|542.32|546.46|542.46|546.28|542.28|33
1616026000000|2021-03-18 00:06:40|546.4|542.4|546.04|542.04|546.44|542.44|545.98|541.98|27
1616026010000|2021-03-18 00:06:50|546.03|542.03|545.76|541.76|546.03|542.03|545.75|541.75|27
1616026020000|2021-03-18 00:07:00|545.72|541.72|546.02|542.02|546.02|542.02|545.64|541.64|29
1616026030000|2021-03-18 00:07:10|546|542|546.1|542.1|546.16|542.16|545.9|541.9|25
1616026040000|2021-03-18 00:07:20|546.07|542.07|546.05|542.05|546.28|542.28|546.05|542.05|32
1616026050000|2021-03-18 00:07:30|546.09|542.09|546.06|542.06|546.14|542.14|545.75|541.75|23
1616026060000|2021-03-18 00:07:40|546.04|542.04|546.26|542.26|546.34|542.34|546|542|25
1616026070000|2021-03-18 00:07:50|546.27|542.27|545.85|541.85|546.27|542.27|545.85|541.85|17
1616026080000|2021-03-18 00:08:00|545.95|541.95|546.02|542.02|546.08|542.08|545.9|541.9|28
1616026090000|2021-03-18 00:08:10|546.04|542.04|546.06|542.06|546.07|542.07|545.97|541.97|21
1616026100000|2021-03-18 00:08:20|546.05|542.05|545.77|541.77|546.05|542.05|545.62|541.62|27
1616026110000|2021-03-18 00:08:30|545.79|541.79|545.71|541.71|545.81|541.81|545.63|541.63|16
1616026120000|2021-03-18 00:08:40|545.7|541.7|545.34|541.34|545.71|541.71|545.34|541.34|22
1616026130000|2021-03-18 00:08:50|545.33|541.33|545.34|541.34|545.43|541.43|545.33|541.33|21
1616026140000|2021-03-18 00:09:00|545.36|541.36|545.07|541.07|545.38|541.38|545.07|541.07|24
1616026150000|2021-03-18 00:09:10|545.09|541.09|544.88|540.88|545.13|541.13|544.78|540.78|31
1616026160000|2021-03-18 00:09:20|544.87|540.87|544.77|540.77|544.95|540.95|544.77|540.77|28
1616026170000|2021-03-18 00:09:30|544.76|540.76|544.66|540.66|544.9|540.9|544.65|540.65|33
1616026180000|2021-03-18 00:09:40|544.65|540.65|544.29|540.29|544.66|540.66|544.29|540.29|29
1616026190000|2021-03-18 00:09:50|544.22|540.22|544.01|540.01|544.3|540.3|544.01|540.01|22
1616026200000|2021-03-18 00:10:00|544.03|540.03|544.24|540.24|544.3|540.3|543.89|539.89|26
1616026210000|2021-03-18 00:10:10|544.36|540.36|544.49|540.49|544.51|540.51|544.25|540.25|30
1616026220000|2021-03-18 00:10:20|544.52|540.52|544.51|540.51|544.65|540.65|544.44|540.44|23
1616026230000|2021-03-18 00:10:30|544.5|540.5|544.69|540.69|544.72|540.72|544.5|540.5|23
1616026240000|2021-03-18 00:10:40|544.64|540.64|544.56|540.56|544.64|540.64|544.53|540.53|24
1616026250000|2021-03-18 00:10:50|544.54|540.54|544.49|540.49|544.56|540.56|544.46|540.46|29
1616026260000|2021-03-18 00:11:00|544.52|540.52|544.51|540.51|544.59|540.59|544.47|540.47|33
1616026270000|2021-03-18 00:11:10|544.5|540.5|544.47|540.47|544.57|540.57|544.43|540.43|26
1616026280000|2021-03-18 00:11:20|544.49|540.49|544.49|540.49|544.59|540.59|544.44|540.44|24
1616026290000|2021-03-18 00:11:30|544.54|540.54|544.39|540.39|544.66|540.66|544.36|540.36|23
1616026300000|2021-03-18 00:11:40|544.38|540.38|544.36|540.36|544.38|540.38|544.35|540.35|8
1616026310000|2021-03-18 00:11:50|544.37|540.37|544.41|540.41|544.49|540.49|544.36|540.36|22
1616026320000|2021-03-18 00:12:00|544.4|540.4|544.38|540.38|544.44|540.44|544.38|540.38|12
1616026330000|2021-03-18 00:12:10|544.42|540.42|544.38|540.38|544.42|540.42|544.33|540.33|15
1616026340000|2021-03-18 00:12:20|544.39|540.39|544.36|540.36|544.39|540.39|544.35|540.35|6
1616026350000|2021-03-18 00:12:30|544.37|540.37|544.39|540.39|544.42|540.42|544.36|540.36|21
1616026360000|2021-03-18 00:12:40|544.38|540.38|544.4|540.4|544.42|540.42|544.32|540.32|16
1616026370000|2021-03-18 00:12:50|544.39|540.39|544.07|540.07|544.41|540.41|544.06|540.06|22
1616026380000|2021-03-18 00:13:00|544.06|540.06|544.1|540.1|544.23|540.23|544|540|28
1616026390000|2021-03-18 00:13:10|544.11|540.11|544.14|540.14|544.14|540.14|544.06|540.06|23
1616026400000|2021-03-18 00:13:20|544.13|540.13|544.14|540.14|544.21|540.21|544.08|540.08|26
1616026410000|2021-03-18 00:13:30|544.15|540.15|544.15|540.15|544.19|540.19|544.13|540.13|17
1616026420000|2021-03-18 00:13:40|544.08|540.08|544.11|540.11|544.13|540.13|544|540|27
1616026430000|2021-03-18 00:13:50|544.1|540.1|544.13|540.13|544.2|540.2|544.09|540.09|16
1616026440000|2021-03-18 00:14:00|544.16|540.16|544.38|540.38|544.38|540.38|544.15|540.15|17
1616026450000|2021-03-18 00:14:10|544.37|540.37|544.43|540.43|544.43|540.43|544.3|540.3|17
1616026460000|2021-03-18 00:14:20|544.44|540.44|544.35|540.35|544.44|540.44|544.32|540.32|22
1616026470000|2021-03-18 00:14:30|544.33|540.33|544.38|540.38|544.45|540.45|544.25|540.25|23
1616026480000|2021-03-18 00:14:40|544.32|540.32|544.14|540.14|544.41|540.41|544.14|540.14|28
1616026490000|2021-03-18 00:14:50|544.15|540.15|544.24|540.24|544.32|540.32|544.14|540.14|30
1616026500000|2021-03-18 00:15:00|544.23|540.23|544.15|540.15|544.37|540.37|544.15|540.15|25
1616026510000|2021-03-18 00:15:10|544.2|540.2|544.13|540.13|544.36|540.36|544.12|540.12|27
1616026520000|2021-03-18 00:15:20|543.99|539.99|543.98|539.98|544.03|540.03|543.91|539.91|29
1616026530000|2021-03-18 00:15:30|543.99|539.99|544.04|540.04|544.05|540.05|543.91|539.91|18
1616026540000|2021-03-18 00:15:40|544.02|540.02|543.82|539.82|544.02|540.02|543.82|539.82|14
1616026550000|2021-03-18 00:15:50|543.49|539.49|543.24|539.24|543.49|539.49|542.98|538.98|35
1616026560000|2021-03-18 00:16:00|543.23|539.23|543.29|539.29|543.35|539.35|543.19|539.19|26
1616026570000|2021-03-18 00:16:10|543.24|539.24|543.35|539.35|543.39|539.39|543.24|539.24|25
1616026580000|2021-03-18 00:16:20|543.26|539.26|543.54|539.54|543.57|539.57|543.15|539.15|32
1616026590000|2021-03-18 00:16:30|543.57|539.57|543.83|539.83|543.98|539.98|543.51|539.51|29
1616026600000|2021-03-18 00:16:40|543.88|539.88|543.94|539.94|544|540|543.86|539.86|22
1616026610000|2021-03-18 00:16:50|543.92|539.92|543.88|539.88|543.95|539.95|543.8|539.8|25
1616026620000|2021-03-18 00:17:00|543.86|539.86|543.69|539.69|543.96|539.96|543.69|539.69|21
1616026630000|2021-03-18 00:17:10|543.92|539.92|543.88|539.88|543.99|539.99|543.68|539.68|32
1616026640000|2021-03-18 00:17:20|543.92|539.92|544|540|544.04|540.04|543.89|539.89|29
1616026650000|2021-03-18 00:17:30|544.04|540.04|544.05|540.05|544.08|540.08|544|540|17
1616026660000|2021-03-18 00:17:40|544.03|540.03|544.02|540.02|544.06|540.06|543.97|539.97|16
1616026670000|2021-03-18 00:17:50|544.01|540.01|543.88|539.88|544.02|540.02|543.88|539.88|22
1616026680000|2021-03-18 00:18:00|543.92|539.92|543.86|539.86|544.06|540.06|543.86|539.86|30
1616026690000|2021-03-18 00:18:10|544|540|543.94|539.94|544.03|540.03|543.82|539.82|30
1616026700000|2021-03-18 00:18:20|543.93|539.93|543.92|539.92|543.96|539.96|543.78|539.78|16
1616026710000|2021-03-18 00:18:30|543.91|539.91|543.95|539.95|543.99|539.99|543.82|539.82|23
1616026720000|2021-03-18 00:18:40|543.9|539.9|543.86|539.86|544.04|540.04|543.83|539.83|24
1616026730000|2021-03-18 00:18:50|543.84|539.84|543.63|539.63|543.85|539.85|543.6|539.6|22
1616026740000|2021-03-18 00:19:00|543.65|539.65|543.55|539.55|543.65|539.65|543.47|539.47|14
1616026750000|2021-03-18 00:19:10|543.53|539.53|543.51|539.51|543.57|539.57|543.51|539.51|16
1616026760000|2021-03-18 00:19:20|543.52|539.52|543.29|539.29|543.52|539.52|543.26|539.26|30
1616026770000|2021-03-18 00:19:30|543.3|539.3|543.44|539.44|543.44|539.44|543.3|539.3|21
1616026780000|2021-03-18 00:19:40|543.41|539.41|543.43|539.43|543.46|539.46|543.41|539.41|15
1616026790000|2021-03-18 00:19:50|543.44|539.44|543.37|539.37|543.48|539.48|543.36|539.36|14
1616026800000|2021-03-18 00:20:00|543.36|539.36|543.26|539.26|543.4|539.4|543.25|539.25|19
1616026810000|2021-03-18 00:20:10|543.28|539.28|543.35|539.35|543.44|539.44|543.24|539.24|22
1616026820000|2021-03-18 00:20:20|543.33|539.33|543.29|539.29|543.34|539.34|543.28|539.28|13
1616026830000|2021-03-18 00:20:30|543.3|539.3|543.05|539.05|543.31|539.31|543.04|539.04|26
1616026840000|2021-03-18 00:20:40|543.06|539.06|542.57|538.57|543.06|539.06|542.49|538.49|25
1616026850000|2021-03-18 00:20:50|542.53|538.53|542.54|538.54|542.59|538.59|542.52|538.52|20
1616026860000|2021-03-18 00:21:00|542.62|538.62|542.67|538.67|542.89|538.89|542.62|538.62|21
1616026870000|2021-03-18 00:21:10|542.65|538.65|542.46|538.46|542.69|538.69|542.4|538.4|20
1616026880000|2021-03-18 00:21:20|542.37|538.37|542.13|538.13|542.4|538.4|542.1|538.1|34
1616026890000|2021-03-18 00:21:30|542.1|538.1|542.01|538.01|542.11|538.11|541.94|537.94|19
1616026900000|2021-03-18 00:21:40|542.03|538.03|541.9|537.9|542.03|538.03|541.88|537.88|20
1616026910000|2021-03-18 00:21:50|541.93|537.93|541.63|537.63|541.93|537.93|541.63|537.63|8
1616026920000|2021-03-18 00:22:00|541.62|537.62|541.38|537.38|541.62|537.62|541.31|537.31|18
1616026930000|2021-03-18 00:22:10|541.37|537.37|540.71|536.71|541.38|537.38|540.71|536.71|30
1616026940000|2021-03-18 00:22:20|540.83|536.83|540.74|536.74|540.87|536.87|540.71|536.71|23
1616026950000|2021-03-18 00:22:30|540.73|536.73|540.55|536.55|540.73|536.73|540.54|536.54|22
1616026960000|2021-03-18 00:22:40|540.54|536.54|540.68|536.68|540.69|536.69|540.45|536.45|27
1616026970000|2021-03-18 00:22:50|540.74|536.74|540.75|536.75|540.8|536.8|540.6|536.6|26
1616026980000|2021-03-18 00:23:00|540.74|536.74|540.46|536.46|540.94|536.94|540.46|536.46|30
1616026990000|2021-03-18 00:23:10|540.33|536.33|540.02|536.02|540.43|536.43|540.02|536.02|34
1616027000000|2021-03-18 00:23:20|539.99|535.99|539.57|535.57|540.03|536.03|539.56|535.56|25
1616027010000|2021-03-18 00:23:30|539.53|535.53|539.32|535.32|539.53|535.53|539.31|535.31|22
1616027020000|2021-03-18 00:23:40|539.29|535.29|539.35|535.35|539.36|535.36|539.29|535.29|16
1616027030000|2021-03-18 00:23:50|539.37|535.37|539.94|535.94|539.94|535.94|539.37|535.37|29
1616027040000|2021-03-18 00:24:00|539.93|535.93|540.1|536.1|540.25|536.25|539.82|535.82|35
1616027050000|2021-03-18 00:24:10|540.11|536.11|540.22|536.22|540.29|536.29|540.07|536.07|32
1616027060000|2021-03-18 00:24:20|539.95|535.95|540.01|536.01|540.3|536.3|539.9|535.9|29
1616027070000|2021-03-18 00:24:30|539.9|535.9|540.21|536.21|540.24|536.24|539.9|535.9|27
1616027080000|2021-03-18 00:24:40|540.2|536.2|540.13|536.13|540.35|536.35|540.1|536.1|31
1616027090000|2021-03-18 00:24:50|540.21|536.21|540.37|536.37|540.4|536.4|540.12|536.12|25
1616027100000|2021-03-18 00:25:00|540.36|536.36|540.61|536.61|540.71|536.71|540.36|536.36|24
1616027110000|2021-03-18 00:25:10|540.59|536.59|540.53|536.53|540.76|536.76|540.53|536.53|23
1616027120000|2021-03-18 00:25:20|540.52|536.52|541.36|537.36|541.58|537.58|540.51|536.51|29
1616027130000|2021-03-18 00:25:30|541.48|537.48|541.53|537.53|541.55|537.55|541.44|537.44|28
1616027140000|2021-03-18 00:25:40|541.51|537.51|541.11|537.11|541.51|537.51|541.03|537.03|19
1616027150000|2021-03-18 00:25:50|541.1|537.1|540.69|536.69|541.1|537.1|540.69|536.69|21
1616027160000|2021-03-18 00:26:00|540.71|536.71|540.57|536.57|540.72|536.72|540.56|536.56|14
1616027170000|2021-03-18 00:26:10|540.6|536.6|540.34|536.34|540.6|536.6|540.33|536.33|19
1616027180000|2021-03-18 00:26:20|540.35|536.35|539.92|535.92|540.35|536.35|539.92|535.92|23
1616027190000|2021-03-18 00:26:30|539.94|535.94|539.9|535.9|539.94|535.94|539.65|535.65|25
1616027200000|2021-03-18 00:26:40|539.91|535.91|540.12|536.12|540.17|536.17|539.9|535.9|25
1616027210000|2021-03-18 00:26:50|540.13|536.13|539.74|535.74|540.13|536.13|539.74|535.74|25
1616027220000|2021-03-18 00:27:00|539.77|535.77|540.41|536.41|540.58|536.58|539.77|535.77|34
1616027230000|2021-03-18 00:27:10|540.4|536.4|541.32|537.32|541.32|537.32|540.3|536.3|27
1616027240000|2021-03-18 00:27:20|541.3|537.3|541.41|537.41|541.59|537.59|540.96|536.96|27
1616027250000|2021-03-18 00:27:30|541.32|537.32|541.36|537.36|541.42|537.42|541.32|537.32|29
1616027260000|2021-03-18 00:27:40|541.5|537.5|542.08|538.08|542.11|538.11|541.5|537.5|31
1616027270000|2021-03-18 00:27:50|541.76|537.76|541.72|537.72|542.07|538.07|541.64|537.64|29
1616027280000|2021-03-18 00:28:00|541.69|537.69|541.7|537.7|541.81|537.81|541.67|537.67|33
1616027290000|2021-03-18 00:28:10|541.75|537.75|541.46|537.46|541.75|537.75|541.41|537.41|30
1616027300000|2021-03-18 00:28:20|541.52|537.52|541.42|537.42|541.54|537.54|541.36|537.36|30
1616027310000|2021-03-18 00:28:30|541.49|537.49|541.36|537.36|541.51|537.51|541.35|537.35|23
1616027320000|2021-03-18 00:28:40|541.44|537.44|541.43|537.43|541.53|537.53|541.34|537.34|33
1616027330000|2021-03-18 00:28:50|541.51|537.51|541.38|537.38|541.51|537.51|541.34|537.34|21
1616027340000|2021-03-18 00:29:00|541.41|537.41|541.4|537.4|541.46|537.46|541.33|537.33|24
1616027350000|2021-03-18 00:29:10|541.34|537.34|541.39|537.39|541.51|537.51|541.33|537.33|15
1616027360000|2021-03-18 00:29:20|541.4|537.4|541.04|537.04|541.4|537.4|541.01|537.01|26
1616027370000|2021-03-18 00:29:30|541.05|537.05|541.25|537.25|541.3|537.3|541.05|537.05|27
1616027380000|2021-03-18 00:29:40|541.3|537.3|541.27|537.27|541.3|537.3|540.99|536.99|27
1616027390000|2021-03-18 00:29:50|541.25|537.25|541.27|537.27|541.33|537.33|541.2|537.2|19
1616027400000|2021-03-18 00:30:00|541.24|537.24|541.26|537.26|541.41|537.41|541.23|537.23|34
1616027410000|2021-03-18 00:30:10|541.29|537.29|541.77|537.77|541.89|537.89|541.29|537.29|24
1616027420000|2021-03-18 00:30:20|541.65|537.65|541.9|537.9|541.9|537.9|541.62|537.62|24
1616027430000|2021-03-18 00:30:30|541.74|537.74|541.96|537.96|541.96|537.96|541.67|537.67|17
1616027440000|2021-03-18 00:30:40|541.72|537.72|541.79|537.79|542.03|538.03|541.7|537.7|31
1616027450000|2021-03-18 00:30:50|541.94|537.94|542.39|538.39|542.39|538.39|541.74|537.74|27
1616027460000|2021-03-18 00:31:00|542.4|538.4|542.79|538.79|542.79|538.79|542.31|538.31|15
1616027470000|2021-03-18 00:31:10|542.8|538.8|542.84|538.84|542.84|538.84|542.79|538.79|7
1616027480000|2021-03-18 00:31:20|542.82|538.82|542.69|538.69|542.87|538.87|542.62|538.62|17
1616027490000|2021-03-18 00:31:30|542.75|538.75|542.87|538.87|542.92|538.92|542.75|538.75|23
1616027500000|2021-03-18 00:31:40|542.89|538.89|542.89|538.89|542.89|538.89|542.64|538.64|26
1616027510000|2021-03-18 00:31:50|542.85|538.85|542.8|538.8|542.85|538.85|542.7|538.7|28
1616027520000|2021-03-18 00:32:00|542.79|538.79|542.79|538.79|542.94|538.94|542.73|538.73|17
1616027530000|2021-03-18 00:32:10|542.75|538.75|542.88|538.88|542.88|538.88|542.75|538.75|14
1616027540000|2021-03-18 00:32:20|542.87|538.87|542.91|538.91|542.95|538.95|542.86|538.86|19
1616027550000|2021-03-18 00:32:30|542.87|538.87|542.76|538.76|542.89|538.89|542.7|538.7|32
1616027560000|2021-03-18 00:32:40|542.78|538.78|542.89|538.89|542.91|538.91|542.76|538.76|13
1616027570000|2021-03-18 00:32:50|542.9|538.9|543.19|539.19|543.19|539.19|542.9|538.9|22
1616027580000|2021-03-18 00:33:00|543.18|539.18|543.09|539.09|543.19|539.19|543.06|539.06|24
1616027590000|2021-03-18 00:33:10|543.07|539.07|542.81|538.81|543.07|539.07|542.74|538.74|31
1616027600000|2021-03-18 00:33:20|542.82|538.82|542.96|538.96|543.11|539.11|542.71|538.71|25
1616027610000|2021-03-18 00:33:30|542.97|538.97|543.22|539.22|543.28|539.28|542.97|538.97|30
1616027620000|2021-03-18 00:33:40|543.2|539.2|543.29|539.29|543.32|539.32|543.2|539.2|24
1616027630000|2021-03-18 00:33:50|543.28|539.28|543.18|539.18|543.29|539.29|543.05|539.05|9
1616027640000|2021-03-18 00:34:00|543.19|539.19|543.18|539.18|543.32|539.32|543.09|539.09|19
1616027650000|2021-03-18 00:34:10|543.16|539.16|542.92|538.92|543.21|539.21|542.91|538.91|26
1616027660000|2021-03-18 00:34:20|542.91|538.91|542.97|538.97|543.12|539.12|542.91|538.91|27
1616027670000|2021-03-18 00:34:30|542.94|538.94|542.93|538.93|542.95|538.95|542.81|538.81|15
1616027680000|2021-03-18 00:34:40|542.92|538.92|543.11|539.11|543.18|539.18|542.92|538.92|18
1616027690000|2021-03-18 00:34:50|543.08|539.08|542.93|538.93|543.09|539.09|542.75|538.75|19
1616027700000|2021-03-18 00:35:00|542.94|538.94|542.92|538.92|542.94|538.94|542.92|538.92|6
1616027710000|2021-03-18 00:35:10|542.91|538.91|543.15|539.15|543.15|539.15|542.91|538.91|13
1616027720000|2021-03-18 00:35:20|543.14|539.14|543.11|539.11|543.19|539.19|543.11|539.11|20
1616027730000|2021-03-18 00:35:30|543.09|539.09|543.06|539.06|543.09|539.09|543.02|539.02|11
1616027740000|2021-03-18 00:35:40|543.05|539.05|542.94|538.94|543.1|539.1|542.81|538.81|9
1616027750000|2021-03-18 00:35:50|542.89|538.89|543.01|539.01|543.07|539.07|542.88|538.88|20
1616027760000|2021-03-18 00:36:00|543.08|539.08|543.08|539.08|543.13|539.13|543.07|539.07|12
1616027770000|2021-03-18 00:36:10|543.09|539.09|543.12|539.12|543.13|539.13|543.08|539.08|9
1616027780000|2021-03-18 00:36:20|543.13|539.13|543.22|539.22|543.22|539.22|543.12|539.12|18
1616027790000|2021-03-18 00:36:30|543.29|539.29|543.12|539.12|543.31|539.31|543.12|539.12|19
1616027800000|2021-03-18 00:36:40|543.11|539.11|543.15|539.15|543.23|539.23|543.05|539.05|28
1616027810000|2021-03-18 00:36:50|543.14|539.14|542.9|538.9|543.2|539.2|542.89|538.89|22
1616027820000|2021-03-18 00:37:00|542.91|538.91|542.83|538.83|542.91|538.91|542.78|538.78|21
1616027830000|2021-03-18 00:37:10|542.78|538.78|542.78|538.78|542.79|538.79|542.48|538.48|26
1616027840000|2021-03-18 00:37:20|542.77|538.77|542.65|538.65|542.93|538.93|542.65|538.65|22
1616027850000|2021-03-18 00:37:30|542.66|538.66|542.85|538.85|542.85|538.85|542.66|538.66|19
1616027860000|2021-03-18 00:37:40|542.84|538.84|542.71|538.71|542.84|538.84|542.71|538.71|13
1616027870000|2021-03-18 00:37:50|542.6|538.6|542.53|538.53|542.69|538.69|542.53|538.53|27
1616027880000|2021-03-18 00:38:00|542.48|538.48|542.71|538.71|542.73|538.73|542.48|538.48|27
1616027890000|2021-03-18 00:38:10|542.72|538.72|543.08|539.08|543.1|539.1|542.59|538.59|24
1616027900000|2021-03-18 00:38:20|543.09|539.09|543.05|539.05|543.14|539.14|543.03|539.03|15
1616027910000|2021-03-18 00:38:30|543.01|539.01|542.98|538.98|543.01|539.01|542.72|538.72|16
1616027920000|2021-03-18 00:38:40|542.97|538.97|542.99|538.99|543|539|542.94|538.94|16
1616027930000|2021-03-18 00:38:50|542.98|538.98|542.9|538.9|542.99|538.99|542.81|538.81|8
1616027940000|2021-03-18 00:39:00|542.89|538.89|543|539|543|539|542.88|538.88|20
1616027950000|2021-03-18 00:39:10|543.01|539.01|543.06|539.06|543.1|539.1|542.83|538.83|24
1616027960000|2021-03-18 00:39:20|543.07|539.07|543.04|539.04|543.07|539.07|542.82|538.82|21
1616027970000|2021-03-18 00:39:30|543.05|539.05|542.47|538.47|543.15|539.15|542.47|538.47|27
1616027980000|2021-03-18 00:39:40|542.41|538.41|542.42|538.42|542.48|538.48|542.35|538.35|25
1616027990000|2021-03-18 00:39:50|542.44|538.44|542.72|538.72|542.72|538.72|542.42|538.42|25
1616028000000|2021-03-18 00:40:00|542.73|538.73|543.04|539.04|543.14|539.14|542.69|538.69|26
1616028010000|2021-03-18 00:40:10|543.08|539.08|543.03|539.03|543.14|539.14|542.98|538.98|12
1616028020000|2021-03-18 00:40:20|543.04|539.04|543.03|539.03|543.18|539.18|542.99|538.99|29
1616028030000|2021-03-18 00:40:30|543.01|539.01|543.06|539.06|543.07|539.07|542.93|538.93|19
1616028040000|2021-03-18 00:40:40|543.08|539.08|542.82|538.82|543.13|539.13|542.8|538.8|27
1616028050000|2021-03-18 00:40:50|542.87|538.87|542.79|538.79|542.88|538.88|542.76|538.76|27
1616028060000|2021-03-18 00:41:00|542.8|538.8|542.89|538.89|542.9|538.9|542.79|538.79|19
1616028070000|2021-03-18 00:41:10|542.9|538.9|542.85|538.85|542.94|538.94|542.75|538.75|24
1616028080000|2021-03-18 00:41:20|542.81|538.81|542.54|538.54|542.82|538.82|542.54|538.54|22
1616028090000|2021-03-18 00:41:30|542.53|538.53|542.6|538.6|542.7|538.7|542.32|538.32|24
1616028100000|2021-03-18 00:41:40|542.62|538.62|542.41|538.41|542.65|538.65|542.36|538.36|24
1616028110000|2021-03-18 00:41:50|542.44|538.44|542.51|538.51|542.59|538.59|542.42|538.42|26
1616028120000|2021-03-18 00:42:00|542.53|538.53|542.7|538.7|542.71|538.71|542.53|538.53|18
1616028130000|2021-03-18 00:42:10|542.61|538.61|542.8|538.8|542.8|538.8|542.56|538.56|20
1616028140000|2021-03-18 00:42:20|542.81|538.81|542.88|538.88|542.91|538.91|542.68|538.68|23
1616028150000|2021-03-18 00:42:30|542.85|538.85|542.91|538.91|542.91|538.91|542.79|538.79|28
1616028160000|2021-03-18 00:42:40|542.89|538.89|543.08|539.08|543.08|539.08|542.83|538.83|29
1616028170000|2021-03-18 00:42:50|543.07|539.07|543.22|539.22|543.22|539.22|543.04|539.04|19
1616028180000|2021-03-18 00:43:00|543.21|539.21|543.19|539.19|543.27|539.27|543.18|539.18|21
1616028190000|2021-03-18 00:43:10|543.2|539.2|543.2|539.2|543.23|539.23|542.88|538.88|30
1616028200000|2021-03-18 00:43:20|543.21|539.21|543.18|539.18|543.26|539.26|543.16|539.16|28
1616028210000|2021-03-18 00:43:30|543.16|539.16|543.17|539.17|543.25|539.25|543.15|539.15|27
1616028220000|2021-03-18 00:43:40|543.16|539.16|543.25|539.25|543.25|539.25|543.09|539.09|22
1616028230000|2021-03-18 00:43:50|543.27|539.27|543.26|539.26|543.37|539.37|543.22|539.22|28
1616028240000|2021-03-18 00:44:00|543.23|539.23|543.23|539.23|543.33|539.33|543.15|539.15|29
1616028250000|2021-03-18 00:44:10|543.25|539.25|543.29|539.29|543.3|539.3|543.22|539.22|21
1616028260000|2021-03-18 00:44:20|543.28|539.28|543.32|539.32|543.36|539.36|543.15|539.15|24
1616028270000|2021-03-18 00:44:30|543.37|539.37|543.33|539.33|543.37|539.37|543.19|539.19|19
1616028280000|2021-03-18 00:44:40|543.32|539.32|543.23|539.23|543.34|539.34|543.16|539.16|26
1616028290000|2021-03-18 00:44:50|543.24|539.24|543.28|539.28|543.34|539.34|543.23|539.23|19
1616028300000|2021-03-18 00:45:00|543.33|539.33|543.64|539.64|543.64|539.64|543.28|539.28|20
1616028310000|2021-03-18 00:45:10|543.65|539.65|543.45|539.45|543.69|539.69|543.34|539.34|31
1616028320000|2021-03-18 00:45:20|543.42|539.42|543.32|539.32|543.53|539.53|543.27|539.27|30
1616028330000|2021-03-18 00:45:30|543.23|539.23|543.29|539.29|543.33|539.33|543.19|539.19|26
1616028340000|2021-03-18 00:45:40|543.28|539.28|543.23|539.23|543.31|539.31|543.22|539.22|17
1616028350000|2021-03-18 00:45:50|543.28|539.28|543.24|539.24|543.36|539.36|543.23|539.23|18
1616028360000|2021-03-18 00:46:00|543.23|539.23|542.95|538.95|543.24|539.24|542.94|538.94|21
1616028370000|2021-03-18 00:46:10|542.96|538.96|542.99|538.99|543.05|539.05|542.96|538.96|16
1616028380000|2021-03-18 00:46:20|542.98|538.98|542.96|538.96|542.98|538.98|542.93|538.93|17
1616028390000|2021-03-18 00:46:30|542.95|538.95|543.02|539.02|543.11|539.11|542.95|538.95|22
1616028400000|2021-03-18 00:46:40|543.03|539.03|543|539|543.07|539.07|542.97|538.97|25
1616028410000|2021-03-18 00:46:50|543.01|539.01|542.98|538.98|543.01|539.01|542.97|538.97|20
1616028420000|2021-03-18 00:47:00|542.97|538.97|543.04|539.04|543.05|539.05|542.97|538.97|18
1616028430000|2021-03-18 00:47:10|543.03|539.03|542.96|538.96|543.06|539.06|542.96|538.96|6
1616028440000|2021-03-18 00:47:20|542.89|538.89|542.92|538.92|542.92|538.92|542.69|538.69|22
1616028450000|2021-03-18 00:47:30|542.93|538.93|542.91|538.91|542.93|538.93|542.9|538.9|6
1616028460000|2021-03-18 00:47:40|542.87|538.87|542.72|538.72|542.87|538.87|542.69|538.69|32
1616028470000|2021-03-18 00:47:50|542.66|538.66|542.67|538.67|542.71|538.71|542.53|538.53|33
1616028480000|2021-03-18 00:48:00|542.65|538.65|542.49|538.49|542.69|538.69|542.43|538.43|23
1616028490000|2021-03-18 00:48:10|542.47|538.47|542.31|538.31|542.49|538.49|542.22|538.22|24
1616028500000|2021-03-18 00:48:20|542.3|538.3|542.12|538.12|542.3|538.3|542.03|538.03|29
1616028510000|2021-03-18 00:48:30|542.18|538.18|542.44|538.44|542.44|538.44|542.12|538.12|28
1616028520000|2021-03-18 00:48:40|542.45|538.45|542.43|538.43|542.5|538.5|542.38|538.38|26
1616028530000|2021-03-18 00:48:50|542.4|538.4|542.58|538.58|542.58|538.58|542.4|538.4|25
1616028540000|2021-03-18 00:49:00|542.59|538.59|542.69|538.69|542.71|538.71|542.59|538.59|22
1616028550000|2021-03-18 00:49:10|542.66|538.66|542.91|538.91|542.95|538.95|542.66|538.66|30
1616028560000|2021-03-18 00:49:20|542.92|538.92|542.8|538.8|542.95|538.95|542.79|538.79|25
1616028570000|2021-03-18 00:49:30|542.82|538.82|542.94|538.94|542.94|538.94|542.82|538.82|20
1616028580000|2021-03-18 00:49:40|542.93|538.93|542.94|538.94|543.02|539.02|542.92|538.92|15
1616028590000|2021-03-18 00:49:50|542.96|538.96|542.97|538.97|542.98|538.98|542.88|538.88|23
1616028600000|2021-03-18 00:50:00|542.98|538.98|542.84|538.84|542.98|538.98|542.84|538.84|19
1616028610000|2021-03-18 00:50:10|542.88|538.88|542.74|538.74|542.9|538.9|542.74|538.74|21
1616028620000|2021-03-18 00:50:20|542.75|538.75|542.49|538.49|542.77|538.77|542.49|538.49|25
1616028630000|2021-03-18 00:50:30|542.48|538.48|542.59|538.59|542.59|538.59|542.48|538.48|21
1616028640000|2021-03-18 00:50:40|542.6|538.6|542.61|538.61|542.74|538.74|542.6|538.6|19
1616028650000|2021-03-18 00:50:50|542.6|538.6|542.62|538.62|542.66|538.66|542.55|538.55|20
1616028660000|2021-03-18 00:51:00|542.64|538.64|542.74|538.74|542.74|538.74|542.64|538.64|17
1616028670000|2021-03-18 00:51:10|542.73|538.73|542.73|538.73|542.82|538.82|542.68|538.68|18
1616028680000|2021-03-18 00:51:20|542.74|538.74|542.58|538.58|542.75|538.75|542.56|538.56|22
1616028690000|2021-03-18 00:51:30|542.6|538.6|542.66|538.66|542.66|538.66|542.6|538.6|8
1616028700000|2021-03-18 00:51:40|542.65|538.65|542.87|538.87|542.87|538.87|542.64|538.64|15
1616028710000|2021-03-18 00:51:50|542.86|538.86|542.88|538.88|542.88|538.88|542.83|538.83|19
1616028720000|2021-03-18 00:52:00|542.89|538.89|542.96|538.96|543.03|539.03|542.88|538.88|26
1616028730000|2021-03-18 00:52:10|543.01|539.01|542.98|538.98|543.02|539.02|542.95|538.95|22
1616028740000|2021-03-18 00:52:20|543|539|542.97|538.97|543|539|542.77|538.77|20
1616028750000|2021-03-18 00:52:30|542.95|538.95|542.97|538.97|543|539|542.87|538.87|23
1616028760000|2021-03-18 00:52:40|542.96|538.96|542.98|538.98|542.99|538.99|542.95|538.95|17
1616028770000|2021-03-18 00:52:50|542.99|538.99|542.97|538.97|542.99|538.99|542.64|538.64|12
1616028780000|2021-03-18 00:53:00|543|539|543.06|539.06|543.12|539.12|543|539|31
1616028790000|2021-03-18 00:53:10|543.07|539.07|543.05|539.05|543.15|539.15|543.02|539.02|27
1616028800000|2021-03-18 00:53:20|543.04|539.04|543.1|539.1|543.19|539.19|543.04|539.04|27
1616028810000|2021-03-18 00:53:30|543.11|539.11|543.14|539.14|543.18|539.18|543.1|539.1|24
1616028820000|2021-03-18 00:53:40|543.15|539.15|543.07|539.07|543.15|539.15|542.88|538.88|17
1616028830000|2021-03-18 00:53:50|543.11|539.11|543.1|539.1|543.14|539.14|543.03|539.03|15
1616028840000|2021-03-18 00:54:00|543.11|539.11|543.11|539.11|543.13|539.13|543.08|539.08|15
1616028850000|2021-03-18 00:54:10|543.1|539.1|543.07|539.07|543.12|539.12|543.05|539.05|16
1616028860000|2021-03-18 00:54:20|543.08|539.08|543.03|539.03|543.09|539.09|543.01|539.01|13
1616028870000|2021-03-18 00:54:30|543|539|543.06|539.06|543.06|539.06|542.88|538.88|19
1616028880000|2021-03-18 00:54:40|543.05|539.05|543.01|539.01|543.07|539.07|543|539|16
1616028890000|2021-03-18 00:54:50|543|539|542.9|538.9|543|539|542.88|538.88|10
1616028900000|2021-03-18 00:55:00|542.91|538.91|543.05|539.05|543.07|539.07|542.91|538.91|14
1616028910000|2021-03-18 00:55:10|543.03|539.03|543.02|539.02|543.05|539.05|543|539|24
1616028920000|2021-03-18 00:55:20|542.99|538.99|542.82|538.82|543.02|539.02|542.81|538.81|17
1616028930000|2021-03-18 00:55:30|542.83|538.83|542.79|538.79|542.83|538.83|542.78|538.78|10
1616028940000|2021-03-18 00:55:40|542.77|538.77|542.71|538.71|542.78|538.78|542.71|538.71|11
1616028950000|2021-03-18 00:55:50|542.73|538.73|542.74|538.74|542.74|538.74|542.71|538.71|11
1616028960000|2021-03-18 00:56:00|542.75|538.75|542.68|538.68|542.85|538.85|542.68|538.68|26
1616028970000|2021-03-18 00:56:10|542.76|538.76|542.5|538.5|542.76|538.76|542.43|538.43|34
1616028980000|2021-03-18 00:56:20|542.51|538.51|542.35|538.35|542.53|538.53|542.22|538.22|28
1616028990000|2021-03-18 00:56:30|542.36|538.36|542.07|538.07|542.43|538.43|542.07|538.07|30
1616029000000|2021-03-18 00:56:40|542.06|538.06|541.98|537.98|542.21|538.21|541.98|537.98|28
1616029010000|2021-03-18 00:56:50|541.93|537.93|541.91|537.91|541.95|537.95|541.9|537.9|18
1616029020000|2021-03-18 00:57:00|541.9|537.9|541.92|537.92|542.03|538.03|541.89|537.89|20
1616029030000|2021-03-18 00:57:10|541.91|537.91|541.89|537.89|541.91|537.91|541.85|537.85|13
1616029040000|2021-03-18 00:57:20|541.88|537.88|541.71|537.71|541.88|537.88|541.7|537.7|26
1616029050000|2021-03-18 00:57:30|541.7|537.7|541.63|537.63|541.73|537.73|541.63|537.63|17
1616029060000|2021-03-18 00:57:40|541.64|537.64|541.68|537.68|541.78|537.78|541.64|537.64|18
1616029070000|2021-03-18 00:57:50|541.67|537.67|541.56|537.56|541.68|537.68|541.56|537.56|9
1616029080000|2021-03-18 00:58:00|541.52|537.52|541.59|537.59|541.64|537.64|541.52|537.52|23
1616029090000|2021-03-18 00:58:10|541.58|537.58|541.66|537.66|541.66|537.66|541.57|537.57|14
1616029100000|2021-03-18 00:58:20|541.69|537.69|541.75|537.75|541.78|537.78|541.69|537.69|19
1616029110000|2021-03-18 00:58:30|541.74|537.74|541.73|537.73|541.75|537.75|541.71|537.71|12
1616029120000|2021-03-18 00:58:40|541.74|537.74|541.82|537.82|541.83|537.83|541.74|537.74|21
1616029130000|2021-03-18 00:58:50|541.84|537.84|541.85|537.85|541.88|537.88|541.82|537.82|16
1616029140000|2021-03-18 00:59:00|541.88|537.88|541.86|537.86|541.88|537.88|541.83|537.83|17
1616029150000|2021-03-18 00:59:10|541.85|537.85|541.85|537.85|541.88|537.88|541.84|537.84|18
1616029160000|2021-03-18 00:59:20|541.87|537.87|541.93|537.93|542|538|541.87|537.87|19
1616029170000|2021-03-18 00:59:30|541.85|537.85|541.8|537.8|541.87|537.87|541.7|537.7|23
1616029180000|2021-03-18 00:59:40|541.78|537.78|541.74|537.74|541.79|537.79|541.69|537.69|18
1616029190000|2021-03-18 00:59:50|541.75|537.75|541.69|537.69|541.75|537.75|541.67|537.67|14
1616029200000|2021-03-18 01:00:00|541.71|537.71|542.09|538.09|542.09|538.09|541.7|537.7|27
1616029210000|2021-03-18 01:00:10|542.12|538.12|542.1|538.1|542.13|538.13|542.06|538.06|22
1616029220000|2021-03-18 01:00:20|542.16|538.16|542.28|538.28|542.29|538.29|542.1|538.1|27
1616029230000|2021-03-18 01:00:30|542.23|538.23|542.21|538.21|542.33|538.33|542.21|538.21|26
1616029240000|2021-03-18 01:00:40|542.27|538.27|542.47|538.47|542.47|538.47|542.27|538.27|14
1616029250000|2021-03-18 01:00:50|542.46|538.46|542.45|538.45|542.6|538.6|542.4|538.4|30
1616029260000|2021-03-18 01:01:00|542.42|538.42|542.19|538.19|542.42|538.42|542.17|538.17|21
1616029270000|2021-03-18 01:01:10|542.29|538.29|542.19|538.19|542.32|538.32|542.14|538.14|25
1616029280000|2021-03-18 01:01:20|542.18|538.18|542.4|538.4|542.41|538.41|542.17|538.17|24
1616029290000|2021-03-18 01:01:30|542.37|538.37|542.44|538.44|542.44|538.44|542.37|538.37|15
1616029300000|2021-03-18 01:01:40|542.46|538.46|542.3|538.3|542.46|538.46|542.18|538.18|28
1616029310000|2021-03-18 01:01:50|542.28|538.28|542.26|538.26|542.3|538.3|542.26|538.26|12
1616029320000|2021-03-18 01:02:00|542.27|538.27|542.51|538.51|542.51|538.51|542.25|538.25|24
1616029330000|2021-03-18 01:02:10|542.49|538.49|542.58|538.58|542.59|538.59|542.27|538.27|25
1616029340000|2021-03-18 01:02:20|542.57|538.57|542.58|538.58|542.58|538.58|542.51|538.51|21
1616029350000|2021-03-18 01:02:30|542.57|538.57|542.64|538.64|542.65|538.65|542.56|538.56|22
1616029360000|2021-03-18 01:02:40|542.6|538.6|542.61|538.61|542.61|538.61|542.42|538.42|18
1616029370000|2021-03-18 01:02:50|542.6|538.6|542.6|538.6|542.6|538.6|542.56|538.56|17
1616029380000|2021-03-18 01:03:00|542.59|538.59|542.67|538.67|542.67|538.67|542.59|538.59|13
1616029390000|2021-03-18 01:03:10|542.66|538.66|542.51|538.51|542.66|538.66|542.51|538.51|23
1616029400000|2021-03-18 01:03:20|542.59|538.59|542.47|538.47|542.59|538.59|542.4|538.4|20
1616029410000|2021-03-18 01:03:30|542.46|538.46|542.43|538.43|542.53|538.53|542.39|538.39|18
1616029420000|2021-03-18 01:03:40|542.41|538.41|542.38|538.38|542.47|538.47|542.38|538.38|10
1616029430000|2021-03-18 01:03:50|542.35|538.35|542.35|538.35|542.38|538.38|542.25|538.25|20
1616029440000|2021-03-18 01:04:00|542.34|538.34|542.3|538.3|542.4|538.4|542.29|538.29|15
1616029450000|2021-03-18 01:04:10|542.31|538.31|542.39|538.39|542.42|538.42|542.3|538.3|13
1616029460000|2021-03-18 01:04:20|542.42|538.42|542.45|538.45|542.47|538.47|542.27|538.27|23
1616029470000|2021-03-18 01:04:30|542.44|538.44|542.61|538.61|542.62|538.62|542.44|538.44|14
1616029480000|2021-03-18 01:04:40|542.62|538.62|542.64|538.64|542.72|538.72|542.57|538.57|20
1616029490000|2021-03-18 01:04:50|542.66|538.66|542.64|538.64|542.69|538.69|542.54|538.54|22
1616029500000|2021-03-18 01:05:00|542.65|538.65|542.68|538.68|542.68|538.68|542.61|538.61|17
1616029510000|2021-03-18 01:05:10|542.69|538.69|542.56|538.56|542.69|538.69|542.52|538.52|12
1616029520000|2021-03-18 01:05:20|542.57|538.57|542.53|538.53|542.58|538.58|542.51|538.51|24
1616029530000|2021-03-18 01:05:30|542.56|538.56|542.58|538.58|542.68|538.68|542.47|538.47|23
1616029540000|2021-03-18 01:05:40|542.59|538.59|542.78|538.78|542.83|538.83|542.59|538.59|19
1616029550000|2021-03-18 01:05:50|542.79|538.79|542.72|538.72|542.81|538.81|542.71|538.71|12
1616029560000|2021-03-18 01:06:00|542.73|538.73|542.6|538.6|542.73|538.73|542.58|538.58|21
1616029570000|2021-03-18 01:06:10|542.61|538.61|542.49|538.49|542.61|538.61|542.48|538.48|17
1616029580000|2021-03-18 01:06:20|542.48|538.48|542.49|538.49|542.56|538.56|542.48|538.48|25
1616029590000|2021-03-18 01:06:30|542.48|538.48|542.68|538.68|542.68|538.68|542.45|538.45|26
1616029600000|2021-03-18 01:06:40|542.69|538.69|542.69|538.69|542.7|538.7|542.65|538.65|15
1616029610000|2021-03-18 01:06:50|542.68|538.68|542.7|538.7|542.71|538.71|542.53|538.53|21
1616029620000|2021-03-18 01:07:00|542.65|538.65|542.61|538.61|542.65|538.65|542.51|538.51|16
1616029630000|2021-03-18 01:07:10|542.6|538.6|542.48|538.48|542.62|538.62|542.48|538.48|13
1616029640000|2021-03-18 01:07:20|542.47|538.47|542.49|538.49|542.53|538.53|542.41|538.41|27
1616029650000|2021-03-18 01:07:30|542.47|538.47|542.47|538.47|542.53|538.53|542.43|538.43|24
1616029660000|2021-03-18 01:07:40|542.49|538.49|542.38|538.38|542.51|538.51|542.37|538.37|20
1616029670000|2021-03-18 01:07:50|542.37|538.37|542.27|538.27|542.44|538.44|542.23|538.23|19
1616029680000|2021-03-18 01:08:00|542.26|538.26|542.31|538.31|542.32|538.32|542.24|538.24|17
1616029690000|2021-03-18 01:08:10|542.32|538.32|542.14|538.14|542.33|538.33|542.12|538.12|23
1616029700000|2021-03-18 01:08:20|542.11|538.11|542|538|542.11|538.11|541.96|537.96|17
1616029710000|2021-03-18 01:08:30|542.01|538.01|542.05|538.05|542.08|538.08|541.96|537.96|26
1616029720000|2021-03-18 01:08:40|542.02|538.02|542.03|538.03|542.08|538.08|542|538|22
1616029730000|2021-03-18 01:08:50|542.07|538.07|541.88|537.88|542.08|538.08|541.87|537.87|22
1616029740000|2021-03-18 01:09:00|541.93|537.93|541.86|537.86|542.12|538.12|541.79|537.79|31
1616029750000|2021-03-18 01:09:10|541.83|537.83|541.84|537.84|541.88|537.88|541.78|537.78|24
1616029760000|2021-03-18 01:09:20|541.86|537.86|541.82|537.82|541.86|537.86|541.79|537.79|10
1616029770000|2021-03-18 01:09:30|541.81|537.81|541.86|537.86|541.88|537.88|541.81|537.81|15
1616029780000|2021-03-18 01:09:40|541.85|537.85|541.71|537.71|541.86|537.86|541.64|537.64|22
1616029790000|2021-03-18 01:09:50|541.7|537.7|541.64|537.64|541.71|537.71|541.6|537.6|17
1616029800000|2021-03-18 01:10:00|541.62|537.62|541.67|537.67|541.68|537.68|541.62|537.62|17
1616029810000|2021-03-18 01:10:10|541.65|537.65|541.96|537.96|541.96|537.96|541.65|537.65|23
1616029820000|2021-03-18 01:10:20|541.97|537.97|541.71|537.71|541.99|537.99|541.71|537.71|30
1616029830000|2021-03-18 01:10:30|541.7|537.7|541.76|537.76|541.78|537.78|541.7|537.7|16
1616029840000|2021-03-18 01:10:40|541.78|537.78|542.05|538.05|542.05|538.05|541.71|537.71|28
1616029850000|2021-03-18 01:10:50|542.04|538.04|542.26|538.26|542.29|538.29|541.96|537.96|28
1616029860000|2021-03-18 01:11:00|542.25|538.25|542.21|538.21|542.4|538.4|542.2|538.2|28
1616029870000|2021-03-18 01:11:10|542.2|538.2|542.13|538.13|542.22|538.22|542.07|538.07|19
1616029880000|2021-03-18 01:11:20|542.08|538.08|542.14|538.14|542.15|538.15|541.99|537.99|29
1616029890000|2021-03-18 01:11:30|542.15|538.15|542.15|538.15|542.15|538.15|542.12|538.12|13
1616029900000|2021-03-18 01:11:40|542.14|538.14|542.27|538.27|542.31|538.31|542.14|538.14|14
1616029910000|2021-03-18 01:11:50|542.28|538.28|542.21|538.21|542.28|538.28|542.17|538.17|12
1616029920000|2021-03-18 01:12:00|542.22|538.22|542.22|538.22|542.23|538.23|542.22|538.22|5
1616029930000|2021-03-18 01:12:10|542.21|538.21|542.22|538.22|542.29|538.29|542.17|538.17|20
1616029940000|2021-03-18 01:12:20|542.19|538.19|542.21|538.21|542.23|538.23|542.19|538.19|5
1616029950000|2021-03-18 01:12:30|542.22|538.22|542.23|538.23|542.23|538.23|542.17|538.17|8
1616029960000|2021-03-18 01:12:40|542.25|538.25|542.45|538.45|542.5|538.5|542.25|538.25|19
1616029970000|2021-03-18 01:12:50|542.48|538.48|542.55|538.55|542.58|538.58|542.47|538.47|24
1616029980000|2021-03-18 01:13:00|542.53|538.53|542.34|538.34|542.56|538.56|542.34|538.34|22
1616029990000|2021-03-18 01:13:10|542.33|538.33|542.3|538.3|542.38|538.38|542.19|538.19|28
1616030000000|2021-03-18 01:13:20|542.31|538.31|542.29|538.29|542.39|538.39|542.27|538.27|22
1616030010000|2021-03-18 01:13:30|542.28|538.28|542.32|538.32|542.33|538.33|542.26|538.26|16
1616030020000|2021-03-18 01:13:40|542.33|538.33|542.42|538.42|542.42|538.42|542.32|538.32|6
1616030030000|2021-03-18 01:13:50|542.41|538.41|542.29|538.29|542.41|538.41|542.29|538.29|21
1616030040000|2021-03-18 01:14:00|542.31|538.31|542.35|538.35|542.37|538.37|542.29|538.29|19
1616030050000|2021-03-18 01:14:10|542.33|538.33|542.33|538.33|542.35|538.35|542.31|538.31|21
1616030060000|2021-03-18 01:14:20|542.34|538.34|542.26|538.26|542.34|538.34|542.24|538.24|15
1616030070000|2021-03-18 01:14:30|542.27|538.27|542.26|538.26|542.27|538.27|542.26|538.26|10
1616030080000|2021-03-18 01:14:40|542.23|538.23|542.2|538.2|542.28|538.28|542.19|538.19|14
1616030090000|2021-03-18 01:14:50|542.19|538.19|542.09|538.09|542.2|538.2|542.09|538.09|5
1616030100000|2021-03-18 01:15:00|542.19|538.19|542.12|538.12|542.19|538.19|542.09|538.09|22
1616030110000|2021-03-18 01:15:10|542.13|538.13|542.07|538.07|542.16|538.16|542.02|538.02|27
1616030120000|2021-03-18 01:15:20|542.13|538.13|542.12|538.12|542.15|538.15|542.1|538.1|21
1616030130000|2021-03-18 01:15:30|542.1|538.1|542.63|538.63|542.63|538.63|542.1|538.1|21
1616030140000|2021-03-18 01:15:40|542.81|538.81|542.85|538.85|542.91|538.91|542.75|538.75|29
1616030150000|2021-03-18 01:15:50|542.84|538.84|542.85|538.85|542.87|538.87|542.77|538.77|19
1616030160000|2021-03-18 01:16:00|542.84|538.84|543.48|539.48|543.52|539.52|542.83|538.83|24
1616030170000|2021-03-18 01:16:10|543.57|539.57|543.95|539.95|543.95|539.95|543.57|539.57|21
1616030180000|2021-03-18 01:16:20|544.06|540.06|544.19|540.19|544.22|540.22|544.04|540.04|18
1616030190000|2021-03-18 01:16:30|544.21|540.21|544.12|540.12|544.22|540.22|544.06|540.06|22
1616030200000|2021-03-18 01:16:40|544.11|540.11|543.97|539.97|544.17|540.17|543.97|539.97|21
1616030210000|2021-03-18 01:16:50|543.98|539.98|544.05|540.05|544.09|540.09|543.96|539.96|11
1616030220000|2021-03-18 01:17:00|544.06|540.06|543.93|539.93|544.07|540.07|543.85|539.85|26
1616030230000|2021-03-18 01:17:10|543.94|539.94|543.39|539.39|543.95|539.95|543.34|539.34|25
1616030240000|2021-03-18 01:17:20|543.38|539.38|543.47|539.47|543.52|539.52|543.27|539.27|23
1616030250000|2021-03-18 01:17:30|543.52|539.52|543.43|539.43|543.54|539.54|543.41|539.41|21
1616030260000|2021-03-18 01:17:40|543.32|539.32|543.27|539.27|543.35|539.35|543.21|539.21|12
1616030270000|2021-03-18 01:17:50|543.28|539.28|542.99|538.99|543.28|539.28|542.95|538.95|24
1616030280000|2021-03-18 01:18:00|542.98|538.98|543.07|539.07|543.18|539.18|542.95|538.95|19
1616030290000|2021-03-18 01:18:10|543.08|539.08|543.13|539.13|543.16|539.16|543.05|539.05|27
1616030300000|2021-03-18 01:18:20|543.14|539.14|543.15|539.15|543.23|539.23|543.13|539.13|18
1616030310000|2021-03-18 01:18:30|543.16|539.16|542.91|538.91|543.16|539.16|542.91|538.91|22
1616030320000|2021-03-18 01:18:40|542.98|538.98|543.02|539.02|543.04|539.04|542.93|538.93|18
1616030330000|2021-03-18 01:18:50|543.05|539.05|543.01|539.01|543.06|539.06|543.01|539.01|17
1616030340000|2021-03-18 01:19:00|543.02|539.02|543.32|539.32|543.32|539.32|543.01|539.01|17
1616030350000|2021-03-18 01:19:10|543.29|539.29|543.36|539.36|543.54|539.54|543.22|539.22|29
1616030360000|2021-03-18 01:19:20|543.35|539.35|543.47|539.47|543.48|539.48|543.35|539.35|25
1616030370000|2021-03-18 01:19:30|543.48|539.48|543.53|539.53|543.57|539.57|543.47|539.47|16
1616030380000|2021-03-18 01:19:40|543.36|539.36|543.42|539.42|543.5|539.5|543.36|539.36|22
1616030390000|2021-03-18 01:19:50|543.43|539.43|543.53|539.53|543.53|539.53|543.39|539.39|17
1616030400000|2021-03-18 01:20:00|543.55|539.55|543.56|539.56|543.56|539.56|543.52|539.52|16
1616030410000|2021-03-18 01:20:10|543.57|539.57|543.3|539.3|543.57|539.57|543.25|539.25|22
1616030420000|2021-03-18 01:20:20|543.29|539.29|543.28|539.28|543.32|539.32|543.28|539.28|10
1616030430000|2021-03-18 01:20:30|543.26|539.26|543.27|539.27|543.31|539.31|543.24|539.24|12
1616030440000|2021-03-18 01:20:40|543.26|539.26|543.16|539.16|543.27|539.27|543.13|539.13|21
1616030450000|2021-03-18 01:20:50|543.17|539.17|543.14|539.14|543.2|539.2|543|539|12
1616030460000|2021-03-18 01:21:00|543.15|539.15|543.32|539.32|543.36|539.36|543.15|539.15|15
1616030470000|2021-03-18 01:21:10|543.33|539.33|543.3|539.3|543.34|539.34|543.3|539.3|9
1616030480000|2021-03-18 01:21:20|543.31|539.31|543.2|539.2|543.35|539.35|543.17|539.17|21
1616030490000|2021-03-18 01:21:30|543.22|539.22|543.35|539.35|543.38|539.38|543.22|539.22|15
1616030500000|2021-03-18 01:21:40|543.36|539.36|543.21|539.21|543.36|539.36|543.16|539.16|19
1616030510000|2021-03-18 01:21:50|543.22|539.22|542.97|538.97|543.22|539.22|542.91|538.91|22
1616030520000|2021-03-18 01:22:00|542.99|538.99|542.82|538.82|542.99|538.99|542.74|538.74|26
1616030530000|2021-03-18 01:22:10|542.84|538.84|542.51|538.51|542.84|538.84|542.51|538.51|17
1616030540000|2021-03-18 01:22:20|542.54|538.54|542.29|538.29|542.55|538.55|542.29|538.29|17
1616030550000|2021-03-18 01:22:30|542.3|538.3|542.25|538.25|542.31|538.31|542.25|538.25|14
1616030560000|2021-03-18 01:22:40|542.24|538.24|542.28|538.28|542.28|538.28|542.23|538.23|11
1616030570000|2021-03-18 01:22:50|542.27|538.27|542.28|538.28|542.28|538.28|542.22|538.22|11
1616030580000|2021-03-18 01:23:00|542.27|538.27|542.33|538.33|542.37|538.37|542.21|538.21|26
1616030590000|2021-03-18 01:23:10|542.34|538.34|542.39|538.39|542.39|538.39|542.3|538.3|16
1616030600000|2021-03-18 01:23:20|542.42|538.42|543.1|539.1|543.1|539.1|542.42|538.42|32
1616030610000|2021-03-18 01:23:30|543.15|539.15|543.09|539.09|543.19|539.19|543.05|539.05|20
1616030620000|2021-03-18 01:23:40|543.06|539.06|543.5|539.5|543.5|539.5|543.05|539.05|29
1616030630000|2021-03-18 01:23:50|543.51|539.51|543.61|539.61|543.64|539.64|543.48|539.48|20
1616030640000|2021-03-18 01:24:00|543.63|539.63|543.62|539.62|543.69|539.69|543.39|539.39|32
1616030650000|2021-03-18 01:24:10|543.65|539.65|543.64|539.64|543.69|539.69|543.53|539.53|25
1616030660000|2021-03-18 01:24:20|543.66|539.66|543.88|539.88|543.94|539.94|543.65|539.65|28
1616030670000|2021-03-18 01:24:30|543.84|539.84|543.86|539.86|543.86|539.86|543.82|539.82|17
1616030680000|2021-03-18 01:24:40|543.85|539.85|543.5|539.5|543.86|539.86|543.48|539.48|26
1616030690000|2021-03-18 01:24:50|543.46|539.46|543.32|539.32|543.46|539.46|543.29|539.29|19
1616030700000|2021-03-18 01:25:00|543.3|539.3|543.05|539.05|543.34|539.34|543.05|539.05|26
1616030710000|2021-03-18 01:25:10|543.07|539.07|543|539|543.12|539.12|542.79|538.79|23
1616030720000|2021-03-18 01:25:20|543.01|539.01|543.13|539.13|543.14|539.14|543.01|539.01|18
1616030730000|2021-03-18 01:25:30|543.15|539.15|543.2|539.2|543.33|539.33|543.1|539.1|22
1616030740000|2021-03-18 01:25:40|543.19|539.19|543.34|539.34|543.34|539.34|543.19|539.19|25
1616030750000|2021-03-18 01:25:50|543.33|539.33|543.34|539.34|543.36|539.36|543.31|539.31|29
1616030760000|2021-03-18 01:26:00|543.31|539.31|543.39|539.39|543.44|539.44|543.31|539.31|22
1616030770000|2021-03-18 01:26:10|543.38|539.38|543.88|539.88|543.92|539.92|543.38|539.38|23
1616030780000|2021-03-18 01:26:20|543.84|539.84|544.02|540.02|544.02|540.02|543.81|539.81|25
1616030790000|2021-03-18 01:26:30|544.04|540.04|543.84|539.84|544.04|540.04|543.71|539.71|20
1616030800000|2021-03-18 01:26:40|543.83|539.83|543.89|539.89|543.9|539.9|543.72|539.72|25
1616030810000|2021-03-18 01:26:50|543.84|539.84|543.82|539.82|543.89|539.89|543.74|539.74|26
1616030820000|2021-03-18 01:27:00|543.81|539.81|543.92|539.92|543.93|539.93|543.75|539.75|28
1616030830000|2021-03-18 01:27:10|543.9|539.9|543.72|539.72|543.92|539.92|543.69|539.69|26
1616030840000|2021-03-18 01:27:20|543.74|539.74|543.76|539.76|543.86|539.86|543.69|539.69|21
1616030850000|2021-03-18 01:27:30|543.77|539.77|543.75|539.75|543.81|539.81|543.74|539.74|20
1616030860000|2021-03-18 01:27:40|543.74|539.74|543.64|539.64|543.75|539.75|543.6|539.6|18
1616030870000|2021-03-18 01:27:50|543.63|539.63|543.66|539.66|543.67|539.67|543.61|539.61|24
1616030880000|2021-03-18 01:28:00|543.64|539.64|543.65|539.65|543.65|539.65|543.62|539.62|13
1616030890000|2021-03-18 01:28:10|543.66|539.66|543.66|539.66|543.68|539.68|543.65|539.65|10
1616030900000|2021-03-18 01:28:20|543.65|539.65|543.58|539.58|543.66|539.66|543.57|539.57|8
1616030910000|2021-03-18 01:28:30|543.57|539.57|543.16|539.16|543.58|539.58|543.15|539.15|14
1616030920000|2021-03-18 01:28:40|543.17|539.17|543.11|539.11|543.17|539.17|543.05|539.05|13
1616030930000|2021-03-18 01:28:50|543.1|539.1|542.91|538.91|543.1|539.1|542.91|538.91|27
1616030940000|2021-03-18 01:29:00|542.89|538.89|542.69|538.69|542.89|538.89|542.6|538.6|12
1616030950000|2021-03-18 01:29:10|542.66|538.66|542.53|538.53|542.67|538.67|542.52|538.52|19
1616030960000|2021-03-18 01:29:20|542.49|538.49|542.33|538.33|542.54|538.54|542.33|538.33|21
1616030970000|2021-03-18 01:29:30|542.34|538.34|542.25|538.25|542.34|538.34|542.2|538.2|27
1616030980000|2021-03-18 01:29:40|542.24|538.24|542.23|538.23|542.3|538.3|542.22|538.22|16
1616030990000|2021-03-18 01:29:50|542.24|538.24|542.12|538.12|542.24|538.24|542.12|538.12|13
1616031000000|2021-03-18 01:30:00|542.13|538.13|542.4|538.4|542.4|538.4|542.12|538.12|23
1616031010000|2021-03-18 01:30:10|542.37|538.37|542.67|538.67|542.69|538.69|542.37|538.37|24
1616031020000|2021-03-18 01:30:20|542.69|538.69|542.64|538.64|542.69|538.69|542.59|538.59|15
1616031030000|2021-03-18 01:30:30|542.71|538.71|542.68|538.68|542.82|538.82|542.66|538.66|23
1616031040000|2021-03-18 01:30:40|542.71|538.71|542.73|538.73|542.74|538.74|542.69|538.69|13
1616031050000|2021-03-18 01:30:50|542.72|538.72|542.97|538.97|542.97|538.97|542.72|538.72|24
1616031060000|2021-03-18 01:31:00|542.99|538.99|543.13|539.13|543.15|539.15|542.98|538.98|25
1616031070000|2021-03-18 01:31:10|543.12|539.12|543.07|539.07|543.12|539.12|543.07|539.07|14
1616031080000|2021-03-18 01:31:20|543.06|539.06|542.95|538.95|543.06|539.06|542.79|538.79|30
1616031090000|2021-03-18 01:31:30|542.99|538.99|543.15|539.15|543.21|539.21|542.93|538.93|26
1616031100000|2021-03-18 01:31:40|543.13|539.13|543.15|539.15|543.22|539.22|543.13|539.13|7
1616031110000|2021-03-18 01:31:50|543.19|539.19|543.3|539.3|543.33|539.33|543.13|539.13|32
1616031120000|2021-03-18 01:32:00|543.29|539.29|543.26|539.26|543.3|539.3|543.26|539.26|14
1616031130000|2021-03-18 01:32:10|543.3|539.3|543.03|539.03|543.3|539.3|543.02|539.02|11
1616031140000|2021-03-18 01:32:20|543.01|539.01|543|539|543.01|539.01|542.92|538.92|22
1616031150000|2021-03-18 01:32:30|542.99|538.99|542.93|538.93|543|539|542.89|538.89|21
1616031160000|2021-03-18 01:32:40|542.92|538.92|542.71|538.71|543|539|542.71|538.71|18
1616031170000|2021-03-18 01:32:50|542.72|538.72|542.72|538.72|542.73|538.73|542.71|538.71|5
1616031180000|2021-03-18 01:33:00|542.62|538.62|542.5|538.5|542.72|538.72|542.47|538.47|15
1616031190000|2021-03-18 01:33:10|542.48|538.48|542.49|538.49|542.62|538.62|542.48|538.48|22
1616031200000|2021-03-18 01:33:20|542.5|538.5|542.54|538.54|542.54|538.54|542.46|538.46|18
1616031210000|2021-03-18 01:33:30|542.55|538.55|542.71|538.71|542.74|538.74|542.53|538.53|21
1616031220000|2021-03-18 01:33:40|542.69|538.69|542.66|538.66|542.7|538.7|542.65|538.65|16
1616031230000|2021-03-18 01:33:50|542.65|538.65|542.64|538.64|542.65|538.65|542.53|538.53|13
1616031240000|2021-03-18 01:34:00|542.66|538.66|542.58|538.58|542.66|538.66|542.42|538.42|22
1616031250000|2021-03-18 01:34:10|542.59|538.59|542.66|538.66|542.74|538.74|542.59|538.59|18
1616031260000|2021-03-18 01:34:20|542.65|538.65|542.63|538.63|542.7|538.7|542.61|538.61|28
1616031270000|2021-03-18 01:34:30|542.64|538.64|542.63|538.63|542.66|538.66|542.57|538.57|23
1616031280000|2021-03-18 01:34:40|542.61|538.61|542.62|538.62|542.66|538.66|542.51|538.51|13
1616031290000|2021-03-18 01:34:50|542.61|538.61|542.56|538.56|542.66|538.66|542.55|538.55|25
1616031300000|2021-03-18 01:35:00|542.55|538.55|542.45|538.45|542.59|538.59|542.44|538.44|27
1616031310000|2021-03-18 01:35:10|542.46|538.46|542.53|538.53|542.53|538.53|542.45|538.45|13
1616031320000|2021-03-18 01:35:20|542.49|538.49|542.47|538.47|542.55|538.55|542.43|538.43|24
1616031330000|2021-03-18 01:35:30|542.46|538.46|542.49|538.49|542.55|538.55|542.46|538.46|27
1616031340000|2021-03-18 01:35:40|542.54|538.54|542.37|538.37|542.55|538.55|542.34|538.34|27
1616031350000|2021-03-18 01:35:50|542.38|538.38|542.35|538.35|542.48|538.48|542.34|538.34|24
1616031360000|2021-03-18 01:36:00|542.36|538.36|542.34|538.34|542.37|538.37|542.34|538.34|4
1616031370000|2021-03-18 01:36:10|542.33|538.33|542.34|538.34|542.34|538.34|542.31|538.31|10
1616031380000|2021-03-18 01:36:20|542.33|538.33|542.31|538.31|542.42|538.42|542.31|538.31|21
1616031390000|2021-03-18 01:36:30|542.3|538.3|542.44|538.44|542.48|538.48|542.3|538.3|24
1616031400000|2021-03-18 01:36:40|542.47|538.47|542.27|538.27|542.47|538.47|542.22|538.22|25
1616031410000|2021-03-18 01:36:50|542.26|538.26|542.23|538.23|542.27|538.27|542.22|538.22|21
1616031420000|2021-03-18 01:37:00|542.24|538.24|542.26|538.26|542.45|538.45|542.23|538.23|26
1616031430000|2021-03-18 01:37:10|542.28|538.28|542.3|538.3|542.3|538.3|542.23|538.23|26
1616031440000|2021-03-18 01:37:20|542.29|538.29|542.25|538.25|542.34|538.34|542.23|538.23|18
1616031450000|2021-03-18 01:37:30|542.26|538.26|542.22|538.22|542.26|538.26|542.22|538.22|19
1616031460000|2021-03-18 01:37:40|542.21|538.21|542.22|538.22|542.23|538.23|542.16|538.16|20
1616031470000|2021-03-18 01:37:50|542.21|538.21|542.19|538.19|542.21|538.21|542.19|538.19|11
1616031480000|2021-03-18 01:38:00|542.2|538.2|542.26|538.26|542.32|538.32|542.18|538.18|26
1616031490000|2021-03-18 01:38:10|542.24|538.24|542.17|538.17|542.24|538.24|542.16|538.16|21
1616031500000|2021-03-18 01:38:20|542.19|538.19|542.13|538.13|542.19|538.19|542.1|538.1|17
1616031510000|2021-03-18 01:38:30|542.11|538.11|542.11|538.11|542.16|538.16|542.1|538.1|9
1616031520000|2021-03-18 01:38:40|542.12|538.12|542.12|538.12|542.14|538.14|542.06|538.06|12
1616031530000|2021-03-18 01:38:50|542.14|538.14|542.11|538.11|542.16|538.16|542.1|538.1|15
1616031540000|2021-03-18 01:39:00|542.1|538.1|542.06|538.06|542.12|538.12|542.01|538.01|16
1616031550000|2021-03-18 01:39:10|542.05|538.05|542.03|538.03|542.06|538.06|542.02|538.02|9
1616031560000|2021-03-18 01:39:20|542.02|538.02|542.03|538.03|542.04|538.04|542.02|538.02|6
1616031570000|2021-03-18 01:39:30|541.98|537.98|542.08|538.08|542.1|538.1|541.98|537.98|16
1616031580000|2021-03-18 01:39:40|542.09|538.09|541.95|537.95|542.09|538.09|541.94|537.94|16
1616031590000|2021-03-18 01:39:50|541.96|537.96|541.81|537.81|541.96|537.96|541.81|537.81|9
1616031600000|2021-03-18 01:40:00|541.83|537.83|541.85|537.85|541.99|537.99|541.83|537.83|25
1616031610000|2021-03-18 01:40:10|541.84|537.84|541.82|537.82|541.86|537.86|541.82|537.82|7
1616031620000|2021-03-18 01:40:20|541.84|537.84|541.8|537.8|541.84|537.84|541.79|537.79|9
1616031630000|2021-03-18 01:40:30|541.82|537.82|541.82|537.82|541.9|537.9|541.82|537.82|15
1616031640000|2021-03-18 01:40:40|541.85|537.85|541.79|537.79|541.85|537.85|541.78|537.78|8
1616031650000|2021-03-18 01:40:50|541.78|537.78|541.81|537.81|541.81|537.81|541.78|537.78|13
1616031660000|2021-03-18 01:41:00|541.8|537.8|542|538|542|538|541.78|537.78|27
1616031670000|2021-03-18 01:41:10|541.99|537.99|541.92|537.92|542.01|538.01|541.87|537.87|13
1616031680000|2021-03-18 01:41:20|541.94|537.94|541.88|537.88|542.01|538.01|541.87|537.87|31
1616031690000|2021-03-18 01:41:30|541.87|537.87|541.89|537.89|541.91|537.91|541.85|537.85|15
1616031700000|2021-03-18 01:41:40|541.9|537.9|541.96|537.96|541.98|537.98|541.88|537.88|11
1616031710000|2021-03-18 01:41:50|542|538|541.98|537.98|542.05|538.05|541.98|537.98|18
1616031720000|2021-03-18 01:42:00|541.97|537.97|542|538|542.02|538.02|541.96|537.96|17
1616031730000|2021-03-18 01:42:10|541.98|537.98|542.01|538.01|542.01|538.01|541.98|537.98|11
1616031740000|2021-03-18 01:42:20|541.99|537.99|542.4|538.4|542.42|538.42|541.98|537.98|26
1616031750000|2021-03-18 01:42:30|542.39|538.39|542.33|538.33|542.39|538.39|542.33|538.33|12
1616031760000|2021-03-18 01:42:40|542.37|538.37|542.29|538.29|542.37|538.37|542.23|538.23|18
1616031770000|2021-03-18 01:42:50|542.32|538.32|542.38|538.38|542.38|538.38|542.22|538.22|18
1616031780000|2021-03-18 01:43:00|542.4|538.4|542.39|538.39|542.4|538.4|542.39|538.39|4
1616031790000|2021-03-18 01:43:10|542.4|538.4|542.01|538.01|542.4|538.4|541.99|537.99|22
1616031800000|2021-03-18 01:43:20|542.02|538.02|541.94|537.94|542.05|538.05|541.94|537.94|13
1616031810000|2021-03-18 01:43:30|541.92|537.92|541.85|537.85|542.02|538.02|541.71|537.71|12
1616031820000|2021-03-18 01:43:40|541.82|537.82|541.59|537.59|541.82|537.82|541.55|537.55|16
1616031830000|2021-03-18 01:43:50|541.56|537.56|541.6|537.6|541.61|537.61|541.55|537.55|16
1616031840000|2021-03-18 01:44:00|541.57|537.57|541.55|537.55|541.62|537.62|541.51|537.51|20
1616031850000|2021-03-18 01:44:10|541.56|537.56|541.51|537.51|541.56|537.56|541.48|537.48|20
1616031860000|2021-03-18 01:44:20|541.5|537.5|541|537|541.51|537.51|540.99|536.99|23
1616031870000|2021-03-18 01:44:30|540.99|536.99|540.98|536.98|541.03|537.03|540.96|536.96|16
1616031880000|2021-03-18 01:44:40|541.01|537.01|540.97|536.97|541.02|537.02|540.96|536.96|15
1616031890000|2021-03-18 01:44:50|540.99|536.99|540.82|536.82|541.1|537.1|540.81|536.81|31
1616031900000|2021-03-18 01:45:00|540.83|536.83|540.49|536.49|540.83|536.83|540.48|536.48|23
1616031910000|2021-03-18 01:45:10|540.52|536.52|540.3|536.3|540.53|536.53|540.3|536.3|24
1616031920000|2021-03-18 01:45:20|540.31|536.31|540.18|536.18|540.31|536.31|540.15|536.15|24
1616031930000|2021-03-18 01:45:30|540.22|536.22|540.29|536.29|540.32|536.32|540.2|536.2|22
1616031940000|2021-03-18 01:45:40|540.3|536.3|540.26|536.26|540.31|536.31|540.26|536.26|11
1616031950000|2021-03-18 01:45:50|540.25|536.25|540.45|536.45|540.47|536.47|540.14|536.14|27
1616031960000|2021-03-18 01:46:00|540.47|536.47|540.46|536.46|540.5|536.5|540.4|536.4|14
1616031970000|2021-03-18 01:46:10|540.47|536.47|540.48|536.48|540.48|536.48|540.44|536.44|18
1616031980000|2021-03-18 01:46:20|540.46|536.46|540.45|536.45|540.49|536.49|540.45|536.45|16
1616031990000|2021-03-18 01:46:30|540.46|536.46|540.64|536.64|540.64|536.64|540.35|536.35|25
1616032000000|2021-03-18 01:46:40|540.66|536.66|540.61|536.61|540.68|536.68|540.61|536.61|19
1616032010000|2021-03-18 01:46:50|540.62|536.62|540.55|536.55|540.62|536.62|540.52|536.52|15
1616032020000|2021-03-18 01:47:00|540.54|536.54|540.61|536.61|540.61|536.61|540.54|536.54|18
1616032030000|2021-03-18 01:47:10|540.66|536.66|540.68|536.68|540.8|536.8|540.48|536.48|27
1616032040000|2021-03-18 01:47:20|540.65|536.65|540.68|536.68|540.69|536.69|540.57|536.57|27
1616032050000|2021-03-18 01:47:30|540.66|536.66|540.75|536.75|540.77|536.77|540.66|536.66|26
1616032060000|2021-03-18 01:47:40|540.79|536.79|541.15|537.15|541.16|537.16|540.79|536.79|24
1616032070000|2021-03-18 01:47:50|541.14|537.14|541.4|537.4|541.41|537.41|541.12|537.12|24
1616032080000|2021-03-18 01:48:00|541.41|537.41|541.47|537.47|541.49|537.49|541.41|537.41|19
1616032090000|2021-03-18 01:48:10|541.48|537.48|541.87|537.87|541.87|537.87|541.42|537.42|20
1616032100000|2021-03-18 01:48:20|541.86|537.86|541.83|537.83|541.87|537.87|541.79|537.79|18
1616032110000|2021-03-18 01:48:30|541.82|537.82|541.64|537.64|541.83|537.83|541.5|537.5|19
1616032120000|2021-03-18 01:48:40|541.65|537.65|541.52|537.52|541.65|537.65|541.52|537.52|22
1616032130000|2021-03-18 01:48:50|541.4|537.4|541.61|537.61|541.61|537.61|541.4|537.4|21
1616032140000|2021-03-18 01:49:00|541.6|537.6|541.5|537.5|541.61|537.61|541.5|537.5|10
1616032150000|2021-03-18 01:49:10|541.51|537.51|541.42|537.42|541.55|537.55|541.42|537.42|22
1616032160000|2021-03-18 01:49:20|541.43|537.43|541.22|537.22|541.43|537.43|541.22|537.22|17
1616032170000|2021-03-18 01:49:30|541.19|537.19|541.02|537.02|541.19|537.19|541.02|537.02|21
1616032180000|2021-03-18 01:49:40|541.01|537.01|540.98|536.98|541.02|537.02|540.98|536.98|9
1616032190000|2021-03-18 01:49:50|540.92|536.92|540.72|536.72|540.96|536.96|540.71|536.71|24
1616032200000|2021-03-18 01:50:00|540.71|536.71|540.86|536.86|540.92|536.92|540.69|536.69|27
1616032210000|2021-03-18 01:50:10|540.83|536.83|540.92|536.92|540.96|536.96|540.82|536.82|23
1616032220000|2021-03-18 01:50:20|540.94|536.94|540.9|536.9|540.97|536.97|540.85|536.85|25
1616032230000|2021-03-18 01:50:30|540.91|536.91|540.94|536.94|541.01|537.01|540.86|536.86|25
1616032240000|2021-03-18 01:50:40|540.9|536.9|540.86|536.86|540.9|536.9|540.85|536.85|14
1616032250000|2021-03-18 01:50:50|540.84|536.84|540.95|536.95|540.95|536.95|540.84|536.84|18
1616032260000|2021-03-18 01:51:00|540.94|536.94|541.05|537.05|541.06|537.06|540.92|536.92|18
1616032270000|2021-03-18 01:51:10|541.04|537.04|541.6|537.6|541.63|537.63|541.04|537.04|33
1616032280000|2021-03-18 01:51:20|541.62|537.62|541.69|537.69|541.74|537.74|541.62|537.62|26
1616032290000|2021-03-18 01:51:30|541.7|537.7|541.65|537.65|541.81|537.81|541.61|537.61|18
1616032300000|2021-03-18 01:51:40|541.66|537.66|541.53|537.53|541.66|537.66|541.53|537.53|13
1616032310000|2021-03-18 01:51:50|541.55|537.55|541.51|537.51|541.6|537.6|541.47|537.47|25
1616032320000|2021-03-18 01:52:00|541.52|537.52|541.59|537.59|541.62|537.62|541.51|537.51|17
1616032330000|2021-03-18 01:52:10|541.58|537.58|541.23|537.23|541.6|537.6|541.23|537.23|28
1616032340000|2021-03-18 01:52:20|541.24|537.24|541.13|537.13|541.29|537.29|541.13|537.13|17
1616032350000|2021-03-18 01:52:30|541.14|537.14|541.14|537.14|541.14|537.14|541.07|537.07|14
1616032360000|2021-03-18 01:52:40|541.13|537.13|541.31|537.31|541.33|537.33|541.13|537.13|11
1616032370000|2021-03-18 01:52:50|541.3|537.3|541.29|537.29|541.36|537.36|541.26|537.26|16
1616032380000|2021-03-18 01:53:00|541.28|537.28|541.18|537.18|541.28|537.28|541.13|537.13|15
1616032390000|2021-03-18 01:53:10|541.17|537.17|541.13|537.13|541.19|537.19|541.13|537.13|17
1616032400000|2021-03-18 01:53:20|541.15|537.15|541.15|537.15|541.17|537.17|541.07|537.07|23
1616032410000|2021-03-18 01:53:30|541.21|537.21|541.24|537.24|541.26|537.26|541.14|537.14|19
1616032420000|2021-03-18 01:53:40|541.25|537.25|541.26|537.26|541.26|537.26|541.25|537.25|6
1616032430000|2021-03-18 01:53:50|541.29|537.29|541.31|537.31|541.31|537.31|541.29|537.29|8
1616032440000|2021-03-18 01:54:00|541.3|537.3|541.03|537.03|541.3|537.3|541.01|537.01|14
1616032450000|2021-03-18 01:54:10|541.02|537.02|541.03|537.03|541.03|537.03|541.02|537.02|8
1616032460000|2021-03-18 01:54:20|541.01|537.01|541.16|537.16|541.16|537.16|541.01|537.01|19
1616032470000|2021-03-18 01:54:30|541.17|537.17|541.33|537.33|541.38|537.38|541.14|537.14|25
1616032480000|2021-03-18 01:54:40|541.31|537.31|541.31|537.31|541.36|537.36|541.31|537.31|21
1616032490000|2021-03-18 01:54:50|541.3|537.3|541.25|537.25|541.38|537.38|541.25|537.25|18
1616032500000|2021-03-18 01:55:00|541.28|537.28|541.22|537.22|541.31|537.31|541.15|537.15|19
1616032510000|2021-03-18 01:55:10|541.23|537.23|541.08|537.08|541.25|537.25|541.08|537.08|21
1616032520000|2021-03-18 01:55:20|541.07|537.07|540.85|536.85|541.07|537.07|540.83|536.83|23
1616032530000|2021-03-18 01:55:30|540.84|536.84|540.81|536.81|540.84|536.84|540.81|536.81|8
1616032540000|2021-03-18 01:55:40|540.82|536.82|540.67|536.67|540.83|536.83|540.67|536.67|15
1616032550000|2021-03-18 01:55:50|540.68|536.68|540.77|536.77|540.89|536.89|540.63|536.63|34
1616032560000|2021-03-18 01:56:00|540.76|536.76|540.75|536.75|540.8|536.8|540.72|536.72|16
1616032570000|2021-03-18 01:56:10|540.74|536.74|540.7|536.7|540.77|536.77|540.6|536.6|14
1616032580000|2021-03-18 01:56:20|540.71|536.71|540.67|536.67|540.71|536.71|540.67|536.67|4
1616032590000|2021-03-18 01:56:30|540.71|536.71|540.68|536.68|540.71|536.71|540.68|536.68|2
1616032600000|2021-03-18 01:56:40|540.66|536.66|540.78|536.78|540.78|536.78|540.64|536.64|5
1616032610000|2021-03-18 01:56:50|540.81|536.81|540.71|536.71|540.81|536.81|540.65|536.65|14
1616032620000|2021-03-18 01:57:00|540.69|536.69|540.69|536.69|540.71|536.71|540.69|536.69|8
1616032630000|2021-03-18 01:57:10|540.64|536.64|540.77|536.77|540.78|536.78|540.64|536.64|14
1616032640000|2021-03-18 01:57:20|540.78|536.78|540.77|536.77|540.81|536.81|540.76|536.76|13
1616032650000|2021-03-18 01:57:30|540.79|536.79|540.92|536.92|540.92|536.92|540.78|536.78|18
1616032660000|2021-03-18 01:57:40|540.93|536.93|540.88|536.88|540.93|536.93|540.88|536.88|19
1616032670000|2021-03-18 01:57:50|540.86|536.86|540.9|536.9|540.94|536.94|540.86|536.86|14
1616032680000|2021-03-18 01:58:00|540.93|536.93|540.9|536.9|540.94|536.94|540.9|536.9|5
1616032690000|2021-03-18 01:58:10|540.89|536.89|540.93|536.93|540.93|536.93|540.89|536.89|16
1616032700000|2021-03-18 01:58:20|540.94|536.94|540.9|536.9|540.94|536.94|540.9|536.9|14
1616032710000|2021-03-18 01:58:30|540.91|536.91|540.85|536.85|540.92|536.92|540.83|536.83|14
1616032720000|2021-03-18 01:58:40|540.84|536.84|540.84|536.84|540.87|536.87|540.83|536.83|17
1616032730000|2021-03-18 01:58:50|540.86|536.86|540.86|536.86|540.91|536.91|540.84|536.84|15
1616032740000|2021-03-18 01:59:00|540.85|536.85|540.84|536.84|540.89|536.89|540.83|536.83|22
1616032750000|2021-03-18 01:59:10|540.87|536.87|540.83|536.83|540.89|536.89|540.82|536.82|23
1616032760000|2021-03-18 01:59:20|540.81|536.81|540.56|536.56|540.82|536.82|540.55|536.55|25
1616032770000|2021-03-18 01:59:30|540.6|536.6|540.61|536.61|540.68|536.68|540.55|536.55|20
1616032780000|2021-03-18 01:59:40|540.62|536.62|540.67|536.67|540.73|536.73|540.62|536.62|23
1616032790000|2021-03-18 01:59:50|540.66|536.66|540.76|536.76|540.8|536.8|540.66|536.66|21
1616032800000|2021-03-18 02:00:00|540.77|536.77|540.95|536.95|540.95|536.95|540.73|536.73|21
1616032810000|2021-03-18 02:00:10|540.92|536.92|540.96|536.96|541.06|537.06|540.92|536.92|17
1616032820000|2021-03-18 02:00:20|540.94|536.94|541.03|537.03|541.06|537.06|540.94|536.94|20
1616032830000|2021-03-18 02:00:30|540.97|536.97|541.14|537.14|541.23|537.23|540.94|536.94|19
1616032840000|2021-03-18 02:00:40|541.12|537.12|541.1|537.1|541.16|537.16|541.09|537.09|27
1616032850000|2021-03-18 02:00:50|541.09|537.09|541.08|537.08|541.13|537.13|541.08|537.08|23
1616032860000|2021-03-18 02:01:00|541.07|537.07|541.17|537.17|541.17|537.17|541.06|537.06|19
1616032870000|2021-03-18 02:01:10|541.16|537.16|541.15|537.15|541.17|537.17|541.09|537.09|22
1616032880000|2021-03-18 02:01:20|541.12|537.12|541.35|537.35|541.35|537.35|541.12|537.12|26
1616032890000|2021-03-18 02:01:30|541.32|537.32|541.46|537.46|541.66|537.66|541.3|537.3|35
1616032900000|2021-03-18 02:01:40|541.47|537.47|541.67|537.67|541.7|537.7|541.47|537.47|24
1616032910000|2021-03-18 02:01:50|541.66|537.66|541.77|537.77|541.77|537.77|541.66|537.66|13
1616032920000|2021-03-18 02:02:00|541.81|537.81|542.2|538.2|542.2|538.2|541.81|537.81|19
1616032930000|2021-03-18 02:02:10|542.21|538.21|542.47|538.47|542.61|538.61|542.17|538.17|14
1616032940000|2021-03-18 02:02:20|542.46|538.46|542.51|538.51|542.75|538.75|542.45|538.45|23
1616032950000|2021-03-18 02:02:30|542.52|538.52|542.56|538.56|542.61|538.61|542.42|538.42|20
1616032960000|2021-03-18 02:02:40|542.53|538.53|542.64|538.64|542.82|538.82|542.53|538.53|24
1616032970000|2021-03-18 02:02:50|542.65|538.65|542.35|538.35|542.65|538.65|542.35|538.35|23
1616032980000|2021-03-18 02:03:00|542.31|538.31|542.03|538.03|542.31|538.31|542.02|538.02|22
1616032990000|2021-03-18 02:03:10|542.02|538.02|541.95|537.95|542.11|538.11|541.91|537.91|21
1616033000000|2021-03-18 02:03:20|541.97|537.97|541.9|537.9|541.97|537.97|541.84|537.84|18
1616033010000|2021-03-18 02:03:30|541.91|537.91|541.85|537.85|541.94|537.94|541.81|537.81|20
1616033020000|2021-03-18 02:03:40|541.81|537.81|541.89|537.89|541.92|537.92|541.81|537.81|29
1616033030000|2021-03-18 02:03:50|541.86|537.86|541.92|537.92|541.92|537.92|541.85|537.85|22
1616033040000|2021-03-18 02:04:00|541.93|537.93|542.17|538.17|542.25|538.25|541.91|537.91|26
1616033050000|2021-03-18 02:04:10|542.21|538.21|542.16|538.16|542.25|538.25|542.13|538.13|26
1616033060000|2021-03-18 02:04:20|542.15|538.15|542.1|538.1|542.16|538.16|542.08|538.08|19
1616033070000|2021-03-18 02:04:30|542.16|538.16|542.08|538.08|542.19|538.19|542.08|538.08|22
1616033080000|2021-03-18 02:04:40|542.09|538.09|542.07|538.07|542.17|538.17|542.04|538.04|26
1616033090000|2021-03-18 02:04:50|542.08|538.08|542.1|538.1|542.1|538.1|542.07|538.07|8
1616033100000|2021-03-18 02:05:00|542.11|538.11|541.85|537.85|542.15|538.15|541.82|537.82|28
1616033110000|2021-03-18 02:05:10|541.84|537.84|541.89|537.89|541.92|537.92|541.81|537.81|17
1616033120000|2021-03-18 02:05:20|541.92|537.92|541.89|537.89|541.92|537.92|541.87|537.87|27
1616033130000|2021-03-18 02:05:30|541.91|537.91|541.62|537.62|541.91|537.91|541.6|537.6|27
1616033140000|2021-03-18 02:05:40|541.61|537.61|541.64|537.64|541.75|537.75|541.61|537.61|29
1616033150000|2021-03-18 02:05:50|541.63|537.63|541.54|537.54|541.67|537.67|541.47|537.47|27
1616033160000|2021-03-18 02:06:00|541.55|537.55|541.53|537.53|541.55|537.55|541.53|537.53|13
1616033170000|2021-03-18 02:06:10|541.51|537.51|541.55|537.55|541.57|537.57|541.35|537.35|17
1616033180000|2021-03-18 02:06:20|541.52|537.52|541.36|537.36|541.54|537.54|541.33|537.33|21
1616033190000|2021-03-18 02:06:30|541.38|537.38|541.58|537.58|541.62|537.62|541.38|537.38|30
1616033200000|2021-03-18 02:06:40|541.59|537.59|541.54|537.54|541.61|537.61|541.54|537.54|14
1616033210000|2021-03-18 02:06:50|541.53|537.53|541.52|537.52|541.59|537.59|541.45|537.45|21
1616033220000|2021-03-18 02:07:00|541.51|537.51|541.62|537.62|541.7|537.7|541.51|537.51|23
1616033230000|2021-03-18 02:07:10|541.63|537.63|541.57|537.57|541.64|537.64|541.55|537.55|21
1616033240000|2021-03-18 02:07:20|541.59|537.59|541.55|537.55|541.59|537.59|541.54|537.54|14
1616033250000|2021-03-18 02:07:30|541.56|537.56|541.54|537.54|541.61|537.61|541.53|537.53|26
1616033260000|2021-03-18 02:07:40|541.53|537.53|541.51|537.51|541.62|537.62|541.47|537.47|28
1616033270000|2021-03-18 02:07:50|541.52|537.52|541.6|537.6|541.72|537.72|541.49|537.49|24
1616033280000|2021-03-18 02:08:00|541.61|537.61|541.62|537.62|541.64|537.64|541.6|537.6|19
1616033290000|2021-03-18 02:08:10|541.63|537.63|541.54|537.54|541.66|537.66|541.54|537.54|23
1616033300000|2021-03-18 02:08:20|541.42|537.42|541.41|537.41|541.54|537.54|541.39|537.39|27
1616033310000|2021-03-18 02:08:30|541.38|537.38|541.46|537.46|541.47|537.47|541.37|537.37|23
1616033320000|2021-03-18 02:08:40|541.45|537.45|541.37|537.37|541.47|537.47|541.34|537.34|26
1616033330000|2021-03-18 02:08:50|541.39|537.39|541.37|537.37|541.41|537.41|541.33|537.33|19
1616033340000|2021-03-18 02:09:00|541.34|537.34|541.42|537.42|541.43|537.43|541.33|537.33|26
1616033350000|2021-03-18 02:09:10|541.43|537.43|541.35|537.35|541.43|537.43|541.34|537.34|24
1616033360000|2021-03-18 02:09:20|541.37|537.37|541.1|537.1|541.37|537.37|541.1|537.1|22
1616033370000|2021-03-18 02:09:30|541.09|537.09|540.86|536.86|541.09|537.09|540.84|536.84|19
1616033380000|2021-03-18 02:09:40|540.85|536.85|540.87|536.87|540.88|536.88|540.84|536.84|20
1616033390000|2021-03-18 02:09:50|540.88|536.88|540.78|536.78|540.9|536.9|540.78|536.78|24
1616033400000|2021-03-18 02:10:00|540.73|536.73|540.73|536.73|540.93|536.93|540.68|536.68|22
1616033410000|2021-03-18 02:10:10|540.74|536.74|540.76|536.76|540.76|536.76|540.7|536.7|22
1616033420000|2021-03-18 02:10:20|540.79|536.79|540.63|536.63|540.79|536.79|540.63|536.63|20
1616033430000|2021-03-18 02:10:30|540.61|536.61|540.61|536.61|540.62|536.62|540.57|536.57|6
1616033440000|2021-03-18 02:10:40|540.62|536.62|540.94|536.94|540.95|536.95|540.61|536.61|31
1616033450000|2021-03-18 02:10:50|540.93|536.93|541.05|537.05|541.08|537.08|540.91|536.91|27
1616033460000|2021-03-18 02:11:00|541.04|537.04|540.98|536.98|541.06|537.06|540.97|536.97|17
1616033470000|2021-03-18 02:11:10|540.99|536.99|541.12|537.12|541.15|537.15|540.96|536.96|15
1616033480000|2021-03-18 02:11:20|541.09|537.09|541.14|537.14|541.31|537.31|541.07|537.07|26
1616033490000|2021-03-18 02:11:30|541.15|537.15|541.22|537.22|541.22|537.22|541.15|537.15|33
1616033500000|2021-03-18 02:11:40|541.21|537.21|541.33|537.33|541.36|537.36|541.21|537.21|19
1616033510000|2021-03-18 02:11:50|541.32|537.32|541.23|537.23|541.32|537.32|541.18|537.18|19
1616033520000|2021-03-18 02:12:00|541.22|537.22|541.19|537.19|541.34|537.34|541.15|537.15|12
1616033530000|2021-03-18 02:12:10|541.18|537.18|541.28|537.28|541.28|537.28|541.18|537.18|13
1616033540000|2021-03-18 02:12:20|541.29|537.29|541.42|537.42|541.48|537.48|541.26|537.26|26
1616033550000|2021-03-18 02:12:30|541.43|537.43|541.41|537.41|541.52|537.52|541.41|537.41|24
1616033560000|2021-03-18 02:12:40|541.48|537.48|541.42|537.42|541.51|537.51|541.25|537.25|24
1616033570000|2021-03-18 02:12:50|541.43|537.43|541.42|537.42|541.51|537.51|541.37|537.37|28
1616033580000|2021-03-18 02:13:00|541.43|537.43|541.53|537.53|541.53|537.53|541.4|537.4|26
1616033590000|2021-03-18 02:13:10|541.54|537.54|541.59|537.59|541.65|537.65|541.54|537.54|23
1616033600000|2021-03-18 02:13:20|541.62|537.62|541.57|537.57|541.62|537.62|541.56|537.56|15
1616033610000|2021-03-18 02:13:30|541.58|537.58|541.59|537.59|541.59|537.59|541.57|537.57|16
1616033620000|2021-03-18 02:13:40|541.61|537.61|541.63|537.63|541.64|537.64|541.57|537.57|15
1616033630000|2021-03-18 02:13:50|541.64|537.64|541.66|537.66|541.73|537.73|541.63|537.63|25
1616033640000|2021-03-18 02:14:00|541.68|537.68|542.33|538.33|542.33|538.33|541.68|537.68|29
1616033650000|2021-03-18 02:14:10|542.34|538.34|542.29|538.29|542.35|538.35|542.29|538.29|13
1616033660000|2021-03-18 02:14:20|542.3|538.3|542.39|538.39|542.44|538.44|542.16|538.16|24
1616033670000|2021-03-18 02:14:30|542.38|538.38|542.28|538.28|542.39|538.39|542.25|538.25|12
1616033680000|2021-03-18 02:14:40|542.38|538.38|542.25|538.25|542.48|538.48|542.24|538.24|19
1616033690000|2021-03-18 02:14:50|542.27|538.27|542.23|538.23|542.27|538.27|542.23|538.23|11
1616033700000|2021-03-18 02:15:00|542.24|538.24|542.23|538.23|542.28|538.28|542.22|538.22|22
1616033710000|2021-03-18 02:15:10|542.17|538.17|542.16|538.16|542.2|538.2|542.16|538.16|11
1616033720000|2021-03-18 02:15:20|542.15|538.15|542.18|538.18|542.23|538.23|542.15|538.15|12
1616033730000|2021-03-18 02:15:30|542.17|538.17|541.99|537.99|542.17|538.17|541.94|537.94|14
1616033740000|2021-03-18 02:15:40|541.91|537.91|541.94|537.94|541.98|537.98|541.91|537.91|19
1616033750000|2021-03-18 02:15:50|542.03|538.03|541.91|537.91|542.05|538.05|541.81|537.81|17
1616033760000|2021-03-18 02:16:00|541.9|537.9|541.81|537.81|541.9|537.9|541.76|537.76|18
1616033770000|2021-03-18 02:16:10|541.84|537.84|541.91|537.91|541.95|537.95|541.81|537.81|22
1616033780000|2021-03-18 02:16:20|541.92|537.92|542.04|538.04|542.04|538.04|541.91|537.91|18
1616033790000|2021-03-18 02:16:30|542.06|538.06|542|538|542.06|538.06|542|538|18
1616033800000|2021-03-18 02:16:40|542.02|538.02|542.02|538.02|542.14|538.14|541.96|537.96|23
1616033810000|2021-03-18 02:16:50|542.01|538.01|541.99|537.99|542.02|538.02|541.97|537.97|13
1616033820000|2021-03-18 02:17:00|542|538|542.04|538.04|542.06|538.06|542|538|12
1616033830000|2021-03-18 02:17:10|542.05|538.05|542.04|538.04|542.11|538.11|542.03|538.03|18
1616033840000|2021-03-18 02:17:20|542.03|538.03|542|538|542.17|538.17|541.88|537.88|28
1616033850000|2021-03-18 02:17:30|541.99|537.99|541.94|537.94|542.03|538.03|541.81|537.81|23
1616033860000|2021-03-18 02:17:40|541.93|537.93|541.79|537.79|541.94|537.94|541.78|537.78|24
1616033870000|2021-03-18 02:17:50|541.78|537.78|541.72|537.72|541.79|537.79|541.7|537.7|15
1616033880000|2021-03-18 02:18:00|541.7|537.7|541.78|537.78|541.8|537.8|541.7|537.7|25
1616033890000|2021-03-18 02:18:10|541.79|537.79|541.76|537.76|541.79|537.79|541.76|537.76|20
1616033900000|2021-03-18 02:18:20|541.77|537.77|541.83|537.83|541.83|537.83|541.76|537.76|13
1616033910000|2021-03-18 02:18:30|541.85|537.85|541.78|537.78|541.85|537.85|541.77|537.77|23
1616033920000|2021-03-18 02:18:40|541.79|537.79|541.88|537.88|541.9|537.9|541.79|537.79|18
1616033930000|2021-03-18 02:18:50|541.87|537.87|541.87|537.87|541.87|537.87|541.81|537.81|13
1616033940000|2021-03-18 02:19:00|541.85|537.85|541.97|537.97|541.98|537.98|541.82|537.82|22
1616033950000|2021-03-18 02:19:10|541.99|537.99|541.94|537.94|542.01|538.01|541.9|537.9|22
1616033960000|2021-03-18 02:19:20|541.89|537.89|541.94|537.94|541.99|537.99|541.89|537.89|25
1616033970000|2021-03-18 02:19:30|541.93|537.93|541.89|537.89|541.96|537.96|541.88|537.88|26
1616033980000|2021-03-18 02:19:40|541.91|537.91|541.94|537.94|541.94|537.94|541.86|537.86|21
1616033990000|2021-03-18 02:19:50|541.93|537.93|541.86|537.86|541.96|537.96|541.86|537.86|10
1616034000000|2021-03-18 02:20:00|541.85|537.85|541.91|537.91|541.92|537.92|541.85|537.85|17
1616034010000|2021-03-18 02:20:10|541.89|537.89|541.89|537.89|541.9|537.9|541.88|537.88|24
1616034020000|2021-03-18 02:20:20|541.9|537.9|541.75|537.75|541.9|537.9|541.74|537.74|18
1616034030000|2021-03-18 02:20:30|541.76|537.76|541.68|537.68|541.76|537.76|541.68|537.68|11
1616034040000|2021-03-18 02:20:40|541.69|537.69|541.68|537.68|541.69|537.69|541.68|537.68|2
1616034050000|2021-03-18 02:20:50|541.69|537.69|541.61|537.61|541.69|537.69|541.56|537.56|7
1616034060000|2021-03-18 02:21:00|541.6|537.6|541.6|537.6|541.6|537.6|541.6|537.6|1
1616034070000|2021-03-18 02:21:10|541.58|537.58|541.54|537.54|541.58|537.58|541.53|537.53|12
1616034080000|2021-03-18 02:21:20|541.53|537.53|541.55|537.55|541.56|537.56|541.52|537.52|17
1616034090000|2021-03-18 02:21:30|541.56|537.56|541.57|537.57|541.64|537.64|541.54|537.54|21
1616034100000|2021-03-18 02:21:40|541.56|537.56|541.55|537.55|541.56|537.56|541.54|537.54|13
1616034110000|2021-03-18 02:21:50|541.56|537.56|541.51|537.51|541.56|537.56|541.49|537.49|12
1616034120000|2021-03-18 02:22:00|541.34|537.34|541.38|537.38|541.39|537.39|541.29|537.29|24
1616034130000|2021-03-18 02:22:10|541.39|537.39|541.36|537.36|541.39|537.39|541.35|537.35|19
1616034140000|2021-03-18 02:22:20|541.37|537.37|541.41|537.41|541.6|537.6|541.36|537.36|23
1616034150000|2021-03-18 02:22:30|541.39|537.39|541.46|537.46|541.5|537.5|541.39|537.39|21
1616034160000|2021-03-18 02:22:40|541.48|537.48|541.5|537.5|541.54|537.54|541.48|537.48|16
1616034170000|2021-03-18 02:22:50|541.48|537.48|541.48|537.48|541.48|537.48|541.42|537.42|9
1616034180000|2021-03-18 02:23:00|541.47|537.47|541.41|537.41|541.47|537.47|541.39|537.39|8
1616034190000|2021-03-18 02:23:10|541.42|537.42|541.24|537.24|541.42|537.42|541.19|537.19|21
1616034200000|2021-03-18 02:23:20|541.25|537.25|541.21|537.21|541.4|537.4|541.17|537.17|15
1616034210000|2021-03-18 02:23:30|541.24|537.24|541.14|537.14|541.32|537.32|541.13|537.13|27
1616034220000|2021-03-18 02:23:40|541.12|537.12|541.23|537.23|541.36|537.36|541.11|537.11|28
1616034230000|2021-03-18 02:23:50|541.22|537.22|541.15|537.15|541.23|537.23|541.13|537.13|20
1616034240000|2021-03-18 02:24:00|541.16|537.16|541.1|537.1|541.18|537.18|541|537|33
1616034250000|2021-03-18 02:24:10|541.11|537.11|541.16|537.16|541.22|537.22|541.09|537.09|32
1616034260000|2021-03-18 02:24:20|541.14|537.14|540.95|536.95|541.17|537.17|540.9|536.9|26
1616034270000|2021-03-18 02:24:30|540.97|536.97|540.84|536.84|540.97|536.97|540.84|536.84|18
1616034280000|2021-03-18 02:24:40|540.85|536.85|540.56|536.56|540.88|536.88|540.54|536.54|23
1616034290000|2021-03-18 02:24:50|540.52|536.52|540.6|536.6|540.75|536.75|540.51|536.51|25
1616034300000|2021-03-18 02:25:00|540.59|536.59|540.75|536.75|540.75|536.75|540.59|536.59|25
1616034310000|2021-03-18 02:25:10|540.79|536.79|540.63|536.63|540.8|536.8|540.55|536.55|27
1616034320000|2021-03-18 02:25:20|540.64|536.64|540.72|536.72|540.74|536.74|540.64|536.64|22
1616034330000|2021-03-18 02:25:30|540.71|536.71|540.6|536.6|540.72|536.72|540.58|536.58|28
1616034340000|2021-03-18 02:25:40|540.59|536.59|540.73|536.73|540.74|536.74|540.59|536.59|31
1616034350000|2021-03-18 02:25:50|540.76|536.76|541.1|537.1|541.15|537.15|540.73|536.73|25
1616034360000|2021-03-18 02:26:00|541.15|537.15|541.21|537.21|541.23|537.23|540.99|536.99|20
1616034370000|2021-03-18 02:26:10|541.2|537.2|541.31|537.31|541.31|537.31|541.13|537.13|25
1616034380000|2021-03-18 02:26:20|541.32|537.32|541.37|537.37|541.38|537.38|541.32|537.32|11
1616034390000|2021-03-18 02:26:30|541.35|537.35|541.25|537.25|541.39|537.39|541.23|537.23|18
1616034400000|2021-03-18 02:26:40|541.27|537.27|541.29|537.29|541.32|537.32|541.25|537.25|21
1616034410000|2021-03-18 02:26:50|541.32|537.32|541.3|537.3|541.36|537.36|541.28|537.28|19
1616034420000|2021-03-18 02:27:00|541.31|537.31|541.34|537.34|541.35|537.35|541.31|537.31|10
1616034430000|2021-03-18 02:27:10|541.31|537.31|541.42|537.42|541.45|537.45|541.3|537.3|18
1616034440000|2021-03-18 02:27:20|541.43|537.43|541.42|537.42|541.43|537.43|541.39|537.39|24
1616034450000|2021-03-18 02:27:30|541.41|537.41|541.42|537.42|541.42|537.42|541.37|537.37|15
1616034460000|2021-03-18 02:27:40|541.4|537.4|541.43|537.43|541.44|537.44|541.39|537.39|15
1616034470000|2021-03-18 02:27:50|541.45|537.45|541.45|537.45|541.48|537.48|541.45|537.45|10
1616034480000|2021-03-18 02:28:00|541.47|537.47|541.49|537.49|541.61|537.61|541.47|537.47|20
1616034490000|2021-03-18 02:28:10|541.51|537.51|541.62|537.62|541.62|537.62|541.49|537.49|13
1616034500000|2021-03-18 02:28:20|541.61|537.61|541.57|537.57|541.62|537.62|541.55|537.55|20
1616034510000|2021-03-18 02:28:30|541.56|537.56|541.5|537.5|541.58|537.58|541.5|537.5|11
1616034520000|2021-03-18 02:28:40|541.49|537.49|541.54|537.54|541.6|537.6|541.49|537.49|18
1616034530000|2021-03-18 02:28:50|541.56|537.56|541.53|537.53|541.58|537.58|541.5|537.5|13
1616034540000|2021-03-18 02:29:00|541.52|537.52|541.51|537.51|541.52|537.52|541.43|537.43|11
1616034550000|2021-03-18 02:29:10|541.5|537.5|541.52|537.52|541.54|537.54|541.49|537.49|17
1616034560000|2021-03-18 02:29:20|541.53|537.53|541.57|537.57|541.57|537.57|541.51|537.51|11
1616034570000|2021-03-18 02:29:30|541.58|537.58|541.59|537.59|541.6|537.6|541.49|537.49|21
1616034580000|2021-03-18 02:29:40|541.63|537.63|541.53|537.53|541.63|537.63|541.42|537.42|19
1616034590000|2021-03-18 02:29:50|541.5|537.5|541.51|537.51|541.55|537.55|541.49|537.49|20
1616034600000|2021-03-18 02:30:00|541.5|537.5|541.58|537.58|541.61|537.61|541.5|537.5|14
1616034610000|2021-03-18 02:30:10|541.59|537.59|541.59|537.59|541.65|537.65|541.53|537.53|20
1616034620000|2021-03-18 02:30:20|541.62|537.62|541.74|537.74|541.74|537.74|541.61|537.61|18
1616034630000|2021-03-18 02:30:30|541.73|537.73|541.92|537.92|541.92|537.92|541.73|537.73|20
1616034640000|2021-03-18 02:30:40|541.9|537.9|542.11|538.11|542.11|538.11|541.88|537.88|24
1616034650000|2021-03-18 02:30:50|542.13|538.13|542.12|538.12|542.13|538.13|542.01|538.01|21
1616034660000|2021-03-18 02:31:00|542.16|538.16|542.12|538.12|542.19|538.19|542.11|538.11|17
1616034670000|2021-03-18 02:31:10|542.08|538.08|542.12|538.12|542.14|538.14|542.06|538.06|13
1616034680000|2021-03-18 02:31:20|542.13|538.13|542.4|538.4|542.41|538.41|542.11|538.11|29
1616034690000|2021-03-18 02:31:30|542.39|538.39|542.5|538.5|542.5|538.5|542.33|538.33|20
1616034700000|2021-03-18 02:31:40|542.52|538.52|542.43|538.43|542.63|538.63|542.4|538.4|27
1616034710000|2021-03-18 02:31:50|542.41|538.41|542.21|538.21|542.41|538.41|542.15|538.15|28
1616034720000|2021-03-18 02:32:00|542.2|538.2|541.75|537.75|542.23|538.23|541.75|537.75|24
1616034730000|2021-03-18 02:32:10|541.7|537.7|541.55|537.55|541.7|537.7|541.54|537.54|27
1616034740000|2021-03-18 02:32:20|541.56|537.56|541.52|537.52|541.56|537.56|541.52|537.52|15
1616034750000|2021-03-18 02:32:30|541.55|537.55|541.54|537.54|541.55|537.55|541.51|537.51|10
1616034760000|2021-03-18 02:32:40|541.52|537.52|541.52|537.52|541.54|537.54|541.5|537.5|11
1616034770000|2021-03-18 02:32:50|541.54|537.54|541.54|537.54|541.56|537.56|541.49|537.49|15
1616034780000|2021-03-18 02:33:00|541.53|537.53|541.75|537.75|541.77|537.77|541.52|537.52|26
1616034790000|2021-03-18 02:33:10|541.72|537.72|541.58|537.58|541.76|537.76|541.58|537.58|26
1616034800000|2021-03-18 02:33:20|541.6|537.6|541.89|537.89|541.91|537.91|541.59|537.59|22
1616034810000|2021-03-18 02:33:30|541.93|537.93|541.93|537.93|541.96|537.96|541.91|537.91|17
1616034820000|2021-03-18 02:33:40|541.95|537.95|541.92|537.92|542.02|538.02|541.8|537.8|27
1616034830000|2021-03-18 02:33:50|541.93|537.93|542.13|538.13|542.17|538.17|541.93|537.93|24
1616034840000|2021-03-18 02:34:00|542.11|538.11|542.14|538.14|542.14|538.14|542.03|538.03|20
1616034850000|2021-03-18 02:34:10|542.07|538.07|542.03|538.03|542.17|538.17|541.88|537.88|22
1616034860000|2021-03-18 02:34:20|542.02|538.02|541.87|537.87|542.05|538.05|541.86|537.86|23
1616034870000|2021-03-18 02:34:30|541.86|537.86|541.79|537.79|541.86|537.86|541.79|537.79|15
1616034880000|2021-03-18 02:34:40|541.8|537.8|541.77|537.77|541.83|537.83|541.75|537.75|16
1616034890000|2021-03-18 02:34:50|541.78|537.78|542.09|538.09|542.16|538.16|541.76|537.76|28
1616034900000|2021-03-18 02:35:00|542.1|538.1|542.1|538.1|542.14|538.14|542.08|538.08|15
1616034910000|2021-03-18 02:35:10|542.09|538.09|542.37|538.37|542.4|538.4|542.09|538.09|23
1616034920000|2021-03-18 02:35:20|542.4|538.4|542.39|538.39|542.45|538.45|542.27|538.27|17
1616034930000|2021-03-18 02:35:30|542.4|538.4|542.53|538.53|542.58|538.58|542.4|538.4|16
1616034940000|2021-03-18 02:35:40|542.52|538.52|542.71|538.71|542.79|538.79|542.48|538.48|16
1616034950000|2021-03-18 02:35:50|542.87|538.87|542.92|538.92|542.92|538.92|542.87|538.87|5
1616034960000|2021-03-18 02:36:00|542.91|538.91|542.85|538.85|542.92|538.92|542.84|538.84|10
1616034970000|2021-03-18 02:36:10|542.84|538.84|542.9|538.9|542.91|538.91|542.84|538.84|12
1616034980000|2021-03-18 02:36:20|542.89|538.89|542.76|538.76|542.9|538.9|542.7|538.7|18
1616034990000|2021-03-18 02:36:30|542.77|538.77|542.77|538.77|542.8|538.8|542.76|538.76|13
1616035000000|2021-03-18 02:36:40|542.78|538.78|542.86|538.86|542.86|538.86|542.7|538.7|20
1616035010000|2021-03-18 02:36:50|542.85|538.85|542.62|538.62|542.87|538.87|542.61|538.61|21
1616035020000|2021-03-18 02:37:00|542.69|538.69|542.52|538.52|542.69|538.69|542.47|538.47|24
1616035030000|2021-03-18 02:37:10|542.47|538.47|542.73|538.73|542.73|538.73|542.47|538.47|27
1616035040000|2021-03-18 02:37:20|542.72|538.72|542.76|538.76|542.76|538.76|542.66|538.66|17
1616035050000|2021-03-18 02:37:30|542.77|538.77|542.97|538.97|542.97|538.97|542.76|538.76|19
1616035060000|2021-03-18 02:37:40|542.96|538.96|543.2|539.2|543.2|539.2|542.96|538.96|12
1616035070000|2021-03-18 02:37:50|543.21|539.21|543.14|539.14|543.29|539.29|543.14|539.14|14
1616035080000|2021-03-18 02:38:00|543.15|539.15|543.24|539.24|543.24|539.24|543.13|539.13|17
1616035090000|2021-03-18 02:38:10|543.23|539.23|543.18|539.18|543.23|539.23|543.03|539.03|10
1616035100000|2021-03-18 02:38:20|543.06|539.06|543|539|543.16|539.16|542.98|538.98|18
1616035110000|2021-03-18 02:38:30|543.01|539.01|542.99|538.99|543.02|539.02|542.95|538.95|15
1616035120000|2021-03-18 02:38:40|542.98|538.98|543.01|539.01|543.01|539.01|542.96|538.96|23
1616035130000|2021-03-18 02:38:50|542.99|538.99|542.92|538.92|543.02|539.02|542.92|538.92|22
1616035140000|2021-03-18 02:39:00|542.91|538.91|543.27|539.27|543.31|539.31|542.91|538.91|27
1616035150000|2021-03-18 02:39:10|543.21|539.21|543.27|539.27|543.27|539.27|543.11|539.11|14
1616035160000|2021-03-18 02:39:20|543.29|539.29|543.16|539.16|543.29|539.29|543.06|539.06|26
1616035170000|2021-03-18 02:39:30|543.17|539.17|543.32|539.32|543.32|539.32|543.13|539.13|25
1616035180000|2021-03-18 02:39:40|543.31|539.31|543.51|539.51|543.51|539.51|543.28|539.28|26
1616035190000|2021-03-18 02:39:50|543.53|539.53|543.4|539.4|543.56|539.56|543.32|539.32|23
1616035200000|2021-03-18 02:40:00|543.39|539.39|543.26|539.26|543.41|539.41|543.22|539.22|18
1616035210000|2021-03-18 02:40:10|543.25|539.25|543.01|539.01|543.25|539.25|543.01|539.01|26
1616035220000|2021-03-18 02:40:20|543.02|539.02|543.05|539.05|543.06|539.06|543.01|539.01|10
1616035230000|2021-03-18 02:40:30|543.06|539.06|543.16|539.16|543.27|539.27|543.06|539.06|23
1616035240000|2021-03-18 02:40:40|543.15|539.15|542.95|538.95|543.15|539.15|542.95|538.95|26
1616035250000|2021-03-18 02:40:50|542.91|538.91|542.89|538.89|543.01|539.01|542.89|538.89|18
1616035260000|2021-03-18 02:41:00|542.88|538.88|542.88|538.88|542.88|538.88|542.88|538.88|1
1616035270000|2021-03-18 02:41:10|542.87|538.87|542.87|538.87|542.89|538.89|542.87|538.87|5
1616035280000|2021-03-18 02:41:20|542.89|538.89|542.92|538.92|543.03|539.03|542.89|538.89|19
1616035290000|2021-03-18 02:41:30|542.93|538.93|543.05|539.05|543.05|539.05|542.93|538.93|11
1616035300000|2021-03-18 02:41:40|543.04|539.04|542.95|538.95|543.04|539.04|542.9|538.9|20
1616035310000|2021-03-18 02:41:50|542.96|538.96|543.12|539.12|543.15|539.15|542.94|538.94|19
1616035320000|2021-03-18 02:42:00|543.14|539.14|543.3|539.3|543.33|539.33|543.14|539.14|28
1616035330000|2021-03-18 02:42:10|543.29|539.29|543.48|539.48|543.48|539.48|543.29|539.29|21
1616035340000|2021-03-18 02:42:20|543.6|539.6|543.71|539.71|543.71|539.71|543.58|539.58|29
1616035350000|2021-03-18 02:42:30|543.7|539.7|543.75|539.75|543.76|539.76|543.68|539.68|22
1616035360000|2021-03-18 02:42:40|543.76|539.76|543.65|539.65|543.82|539.82|543.64|539.64|21
1616035370000|2021-03-18 02:42:50|543.73|539.73|543.54|539.54|543.73|539.73|543.52|539.52|18
1616035380000|2021-03-18 02:43:00|543.56|539.56|543.54|539.54|543.56|539.56|543.51|539.51|10
1616035390000|2021-03-18 02:43:10|543.56|539.56|544.05|540.05|544.05|540.05|543.56|539.56|22
1616035400000|2021-03-18 02:43:20|544.04|540.04|544.18|540.18|544.18|540.18|544.04|540.04|11
1616035410000|2021-03-18 02:43:30|544.23|540.23|544.53|540.53|544.53|540.53|544.18|540.18|22
1616035420000|2021-03-18 02:43:40|544.58|540.58|544.87|540.87|544.87|540.87|544.58|540.58|14
1616035430000|2021-03-18 02:43:50|544.88|540.88|544.71|540.71|544.88|540.88|544.57|540.57|16
1616035440000|2021-03-18 02:44:00|544.72|540.72|544.94|540.94|545.05|541.05|544.72|540.72|28
1616035450000|2021-03-18 02:44:10|544.86|540.86|545.08|541.08|545.22|541.22|544.86|540.86|31
1616035460000|2021-03-18 02:44:20|545.07|541.07|545.13|541.13|545.14|541.14|545|541|27
1616035470000|2021-03-18 02:44:30|545.14|541.14|544.93|540.93|545.16|541.16|544.89|540.89|19
1616035480000|2021-03-18 02:44:40|544.82|540.82|544.46|540.46|544.82|540.82|544.4|540.4|20
1616035490000|2021-03-18 02:44:50|544.42|540.42|544.52|540.52|544.53|540.53|544.39|540.39|32
1616035500000|2021-03-18 02:45:00|544.53|540.53|544.56|540.56|544.58|540.58|544.47|540.47|24
1616035510000|2021-03-18 02:45:10|544.57|540.57|544.7|540.7|544.77|540.77|544.48|540.48|25
1616035520000|2021-03-18 02:45:20|544.65|540.65|544.7|540.7|544.73|540.73|544.6|540.6|18
1616035530000|2021-03-18 02:45:30|544.74|540.74|544.76|540.76|544.81|540.81|544.73|540.73|20
1616035540000|2021-03-18 02:45:40|544.74|540.74|544.34|540.34|544.74|540.74|544.34|540.34|30
1616035550000|2021-03-18 02:45:50|544.36|540.36|544.45|540.45|544.49|540.49|544.27|540.27|19
1616035560000|2021-03-18 02:46:00|544.47|540.47|544.56|540.56|544.58|540.58|544.4|540.4|19
1616035570000|2021-03-18 02:46:10|544.6|540.6|544.78|540.78|544.8|540.8|544.6|540.6|22
1616035580000|2021-03-18 02:46:20|544.79|540.79|545|541|545.03|541.03|544.77|540.77|26
1616035590000|2021-03-18 02:46:30|544.96|540.96|545.07|541.07|545.15|541.15|544.65|540.65|24
1616035600000|2021-03-18 02:46:40|545.38|541.38|545.41|541.41|545.65|541.65|545.38|541.38|24
1616035610000|2021-03-18 02:46:50|545.39|541.39|545.32|541.32|545.39|541.39|545.19|541.19|25
1616035620000|2021-03-18 02:47:00|545.34|541.34|545.49|541.49|545.53|541.53|545.34|541.34|27
1616035630000|2021-03-18 02:47:10|545.5|541.5|545.4|541.4|545.63|541.63|545.4|541.4|32
1616035640000|2021-03-18 02:47:20|545.44|541.44|545.53|541.53|545.53|541.53|545.22|541.22|25
1616035650000|2021-03-18 02:47:30|545.55|541.55|545.52|541.52|545.63|541.63|545.52|541.52|20
1616035660000|2021-03-18 02:47:40|545.54|541.54|545.59|541.59|545.59|541.59|545.46|541.46|22
1616035670000|2021-03-18 02:47:50|545.58|541.58|545.44|541.44|545.58|541.58|545.44|541.44|22
1616035680000|2021-03-18 02:48:00|545.42|541.42|545.51|541.51|545.55|541.55|545.39|541.39|20
1616035690000|2021-03-18 02:48:10|545.5|541.5|545.26|541.26|545.53|541.53|545.25|541.25|26
1616035700000|2021-03-18 02:48:20|545.27|541.27|545.29|541.29|545.32|541.32|545.23|541.23|23
1616035710000|2021-03-18 02:48:30|545.32|541.32|545.25|541.25|545.32|541.32|545.11|541.11|31
1616035720000|2021-03-18 02:48:40|545.21|541.21|544.93|540.93|545.21|541.21|544.93|540.93|21
1616035730000|2021-03-18 02:48:50|544.96|540.96|545.03|541.03|545.06|541.06|544.92|540.92|20
1616035740000|2021-03-18 02:49:00|544.97|540.97|544.71|540.71|544.97|540.97|544.71|540.71|15
1616035750000|2021-03-18 02:49:10|544.68|540.68|544.46|540.46|544.69|540.69|544.38|540.38|27
1616035760000|2021-03-18 02:49:20|544.45|540.45|544.41|540.41|544.47|540.47|544.27|540.27|23
1616035770000|2021-03-18 02:49:30|544.39|540.39|544.48|540.48|544.48|540.48|544.35|540.35|21
1616035780000|2021-03-18 02:49:40|544.43|540.43|544.4|540.4|544.48|540.48|544.34|540.34|28
1616035790000|2021-03-18 02:49:50|544.39|540.39|544.59|540.59|544.6|540.6|544.35|540.35|26
1616035800000|2021-03-18 02:50:00|544.56|540.56|545.09|541.09|545.09|541.09|544.55|540.55|28
1616035810000|2021-03-18 02:50:10|545.05|541.05|545.06|541.06|545.17|541.17|545.04|541.04|24
1616035820000|2021-03-18 02:50:20|545.07|541.07|545.23|541.23|545.28|541.28|545.02|541.02|22
1616035830000|2021-03-18 02:50:30|545.22|541.22|545.34|541.34|545.34|541.34|545.22|541.22|16
1616035840000|2021-03-18 02:50:40|545.38|541.38|545.2|541.2|545.42|541.42|545.19|541.19|31
1616035850000|2021-03-18 02:50:50|545.19|541.19|544.94|540.94|545.21|541.21|544.94|540.94|22
1616035860000|2021-03-18 02:51:00|544.91|540.91|544.91|540.91|545.04|541.04|544.91|540.91|20
1616035870000|2021-03-18 02:51:10|544.93|540.93|544.93|540.93|544.94|540.94|544.88|540.88|18
1616035880000|2021-03-18 02:51:20|544.95|540.95|545.03|541.03|545.03|541.03|544.92|540.92|21
1616035890000|2021-03-18 02:51:30|544.99|540.99|545.23|541.23|545.26|541.26|544.99|540.99|22
1616035900000|2021-03-18 02:51:40|545.24|541.24|545.23|541.23|545.26|541.26|545.18|541.18|17
1616035910000|2021-03-18 02:51:50|545.26|541.26|545.49|541.49|545.51|541.51|545.26|541.26|29
1616035920000|2021-03-18 02:52:00|545.51|541.51|545.57|541.57|545.58|541.58|545.47|541.47|29
1616035930000|2021-03-18 02:52:10|545.53|541.53|545.55|541.55|545.55|541.55|545.35|541.35|25
1616035940000|2021-03-18 02:52:20|545.56|541.56|545.51|541.51|545.61|541.61|545.5|541.5|20
1616035950000|2021-03-18 02:52:30|545.5|541.5|545.57|541.57|545.59|541.59|545.48|541.48|23
1616035960000|2021-03-18 02:52:40|545.66|541.66|545.43|541.43|545.7|541.7|545.43|541.43|20
1616035970000|2021-03-18 02:52:50|545.34|541.34|545.23|541.23|545.37|541.37|545.23|541.23|15
1616035980000|2021-03-18 02:53:00|545.18|541.18|545.01|541.01|545.19|541.19|544.96|540.96|20
1616035990000|2021-03-18 02:53:10|544.99|540.99|545.02|541.02|545.07|541.07|544.98|540.98|12
1616036000000|2021-03-18 02:53:20|545.03|541.03|544.97|540.97|545.06|541.06|544.97|540.97|12
1616036010000|2021-03-18 02:53:30|544.96|540.96|544.95|540.95|544.97|540.97|544.95|540.95|5
1616036020000|2021-03-18 02:53:40|544.96|540.96|544.95|540.95|544.97|540.97|544.93|540.93|9
1616036030000|2021-03-18 02:53:50|544.94|540.94|544.95|540.95|544.95|540.95|544.86|540.86|25
1616036040000|2021-03-18 02:54:00|544.94|540.94|545.03|541.03|545.12|541.12|544.94|540.94|24
1616036050000|2021-03-18 02:54:10|545|541|544.8|540.8|545|541|544.8|540.8|20
1616036060000|2021-03-18 02:54:20|544.79|540.79|544.49|540.49|544.79|540.79|544.42|540.42|23
1616036070000|2021-03-18 02:54:30|544.5|540.5|544.41|540.41|544.52|540.52|544.34|540.34|33
1616036080000|2021-03-18 02:54:40|544.39|540.39|544.69|540.69|544.69|540.69|544.38|540.38|27
1616036090000|2021-03-18 02:54:50|544.58|540.58|544.54|540.54|544.62|540.62|544.46|540.46|27
1616036100000|2021-03-18 02:55:00|544.59|540.59|544.64|540.64|544.65|540.65|544.41|540.41|23
1616036110000|2021-03-18 02:55:10|544.65|540.65|544.53|540.53|544.66|540.66|544.52|540.52|16
1616036120000|2021-03-18 02:55:20|544.52|540.52|544.51|540.51|544.68|540.68|544.51|540.51|21
1616036130000|2021-03-18 02:55:30|544.52|540.52|544.56|540.56|544.73|540.73|544.52|540.52|18
1616036140000|2021-03-18 02:55:40|544.58|540.58|544.53|540.53|544.58|540.58|544.53|540.53|10
1616036150000|2021-03-18 02:55:50|544.54|540.54|544.6|540.6|544.65|540.65|544.54|540.54|18
1616036160000|2021-03-18 02:56:00|544.62|540.62|544.67|540.67|544.73|540.73|544.6|540.6|27
1616036170000|2021-03-18 02:56:10|544.65|540.65|544.52|540.52|544.66|540.66|544.51|540.51|22
1616036180000|2021-03-18 02:56:20|544.53|540.53|544.59|540.59|544.64|540.64|544.53|540.53|16
1616036190000|2021-03-18 02:56:30|544.58|540.58|544.55|540.55|544.61|540.61|544.55|540.55|12
1616036200000|2021-03-18 02:56:40|544.58|540.58|544.4|540.4|544.58|540.58|544.39|540.39|13
1616036210000|2021-03-18 02:56:50|544.42|540.42|544.62|540.62|544.66|540.66|544.39|540.39|26
1616036220000|2021-03-18 02:57:00|544.64|540.64|545.4|541.4|545.4|541.4|544.62|540.62|17
1616036230000|2021-03-18 02:57:10|545.43|541.43|545.24|541.24|545.62|541.62|545.18|541.18|26
1616036240000|2021-03-18 02:57:20|545.25|541.25|545.41|541.41|545.41|541.41|545.24|541.24|22
1616036250000|2021-03-18 02:57:30|545.42|541.42|545.52|541.52|545.75|541.75|545.36|541.36|29
1616036260000|2021-03-18 02:57:40|545.51|541.51|545.29|541.29|545.52|541.52|545.24|541.24|26
1616036270000|2021-03-18 02:57:50|545.27|541.27|545.27|541.27|545.31|541.31|545.25|541.25|19
1616036280000|2021-03-18 02:58:00|545.29|541.29|545.23|541.23|545.31|541.31|545.23|541.23|20
1616036290000|2021-03-18 02:58:10|545.22|541.22|544.98|540.98|545.22|541.22|544.9|540.9|31
1616036300000|2021-03-18 02:58:20|544.97|540.97|544.72|540.72|544.97|540.97|544.72|540.72|18
1616036310000|2021-03-18 02:58:30|544.73|540.73|544.79|540.79|544.79|540.79|544.64|540.64|24
1616036320000|2021-03-18 02:58:40|544.78|540.78|544.79|540.79|544.89|540.89|544.77|540.77|21
1616036330000|2021-03-18 02:58:50|544.76|540.76|544.74|540.74|544.78|540.78|544.62|540.62|15
1616036340000|2021-03-18 02:59:00|544.71|540.71|544.26|540.26|544.71|540.71|544.1|540.1|37
1616036350000|2021-03-18 02:59:10|544.28|540.28|544.21|540.21|544.31|540.31|544.18|540.18|12
1616036360000|2021-03-18 02:59:20|544.22|540.22|543.8|539.8|544.28|540.28|543.78|539.78|23
1616036370000|2021-03-18 02:59:30|543.79|539.79|543.88|539.88|543.89|539.89|543.78|539.78|25
1616036380000|2021-03-18 02:59:40|543.85|539.85|543.97|539.97|543.98|539.98|543.85|539.85|22
1616036390000|2021-03-18 02:59:50|543.96|539.96|543.89|539.89|544|540|543.87|539.87|26
1616036400000|2021-03-18 03:00:00|543.91|539.91|543.94|539.94|543.94|539.94|543.86|539.86|24
1616036410000|2021-03-18 03:00:10|543.92|539.92|544.23|540.23|544.25|540.25|543.9|539.9|23
1616036420000|2021-03-18 03:00:20|544.24|540.24|544.28|540.28|544.28|540.28|544.21|540.21|23
1616036430000|2021-03-18 03:00:30|544.29|540.29|544.23|540.23|544.29|540.29|544.23|540.23|21
1616036440000|2021-03-18 03:00:40|544.26|540.26|544.18|540.18|544.27|540.27|544.11|540.11|30
1616036450000|2021-03-18 03:00:50|544.17|540.17|544.13|540.13|544.19|540.19|544.12|540.12|13
1616036460000|2021-03-18 03:01:00|544.11|540.11|544.18|540.18|544.3|540.3|544.11|540.11|30
1616036470000|2021-03-18 03:01:10|544.17|540.17|544.2|540.2|544.21|540.21|544.16|540.16|22
1616036480000|2021-03-18 03:01:20|544.18|540.18|544.21|540.21|544.21|540.21|544.17|540.17|21
1616036490000|2021-03-18 03:01:30|544.2|540.2|544.19|540.19|544.2|540.2|544.16|540.16|15
1616036500000|2021-03-18 03:01:40|544.18|540.18|544.39|540.39|544.39|540.39|544.17|540.17|25
1616036510000|2021-03-18 03:01:50|544.4|540.4|544.22|540.22|544.41|540.41|544.16|540.16|25
1616036520000|2021-03-18 03:02:00|544.24|540.24|544.25|540.25|544.26|540.26|544.22|540.22|15
1616036530000|2021-03-18 03:02:10|544.26|540.26|544.2|540.2|544.26|540.26|544.12|540.12|21
1616036540000|2021-03-18 03:02:20|544.21|540.21|544.26|540.26|544.28|540.28|544.15|540.15|17
1616036550000|2021-03-18 03:02:30|544.24|540.24|544.36|540.36|544.37|540.37|544.24|540.24|15
1616036560000|2021-03-18 03:02:40|544.32|540.32|544.34|540.34|544.38|540.38|544.24|540.24|22
1616036570000|2021-03-18 03:02:50|544.33|540.33|544.26|540.26|544.37|540.37|544.18|540.18|27
1616036580000|2021-03-18 03:03:00|544.25|540.25|544.26|540.26|544.27|540.27|544.17|540.17|21
1616036590000|2021-03-18 03:03:10|544.29|540.29|544.34|540.34|544.36|540.36|544.27|540.27|15
1616036600000|2021-03-18 03:03:20|544.33|540.33|544.32|540.32|544.33|540.33|544.28|540.28|18
1616036610000|2021-03-18 03:03:30|544.3|540.3|544.37|540.37|544.37|540.37|544.3|540.3|19
1616036620000|2021-03-18 03:03:40|544.36|540.36|544.3|540.3|544.36|540.36|544.3|540.3|19
1616036630000|2021-03-18 03:03:50|544.29|540.29|544.13|540.13|544.29|540.29|544.08|540.08|23
1616036640000|2021-03-18 03:04:00|544.14|540.14|544.18|540.18|544.2|540.2|544.14|540.14|9
1616036650000|2021-03-18 03:04:10|544.16|540.16|544.06|540.06|544.18|540.18|544.04|540.04|13
1616036660000|2021-03-18 03:04:20|544.05|540.05|543.94|539.94|544.06|540.06|543.93|539.93|15
1616036670000|2021-03-18 03:04:30|543.93|539.93|543.84|539.84|543.94|539.94|543.84|539.84|11
1616036680000|2021-03-18 03:04:40|543.83|539.83|543.62|539.62|543.9|539.9|543.6|539.6|14
1616036690000|2021-03-18 03:04:50|543.61|539.61|543.47|539.47|543.62|539.62|543.43|539.43|22
1616036700000|2021-03-18 03:05:00|543.46|539.46|543.5|539.5|543.55|539.55|543.44|539.44|24
1616036710000|2021-03-18 03:05:10|543.49|539.49|543.53|539.53|543.59|539.59|543.48|539.48|17
1616036720000|2021-03-18 03:05:20|543.52|539.52|543.48|539.48|543.55|539.55|543.42|539.42|20
1616036730000|2021-03-18 03:05:30|543.45|539.45|543.57|539.57|543.6|539.6|543.32|539.32|19
1616036740000|2021-03-18 03:05:40|543.55|539.55|543.56|539.56|543.64|539.64|543.52|539.52|20
1616036750000|2021-03-18 03:05:50|543.55|539.55|543.44|539.44|543.63|539.63|543.38|539.38|20
1616036760000|2021-03-18 03:06:00|543.47|539.47|543.56|539.56|543.6|539.6|543.47|539.47|29
1616036770000|2021-03-18 03:06:10|543.55|539.55|543.72|539.72|543.77|539.77|543.49|539.49|32
1616036780000|2021-03-18 03:06:20|543.76|539.76|544.32|540.32|544.33|540.33|543.73|539.73|25
1616036790000|2021-03-18 03:06:30|544.33|540.33|544.29|540.29|544.38|540.38|544.13|540.13|15
1616036800000|2021-03-18 03:06:40|544.24|540.24|544.29|540.29|544.29|540.29|544.2|540.2|23
1616036810000|2021-03-18 03:06:50|544.28|540.28|544.27|540.27|544.3|540.3|544.26|540.26|17
1616036820000|2021-03-18 03:07:00|544.28|540.28|544.45|540.45|544.47|540.47|544.26|540.26|23
1616036830000|2021-03-18 03:07:10|544.43|540.43|544.43|540.43|544.46|540.46|544.4|540.4|16
1616036840000|2021-03-18 03:07:20|544.44|540.44|544.25|540.25|544.45|540.45|544.16|540.16|21
1616036850000|2021-03-18 03:07:30|544.26|540.26|544.11|540.11|544.26|540.26|544.07|540.07|24
1616036860000|2021-03-18 03:07:40|544.08|540.08|544.07|540.07|544.08|540.08|544.05|540.05|10
1616036870000|2021-03-18 03:07:50|544.08|540.08|543.99|539.99|544.09|540.09|543.96|539.96|9
1616036880000|2021-03-18 03:08:00|544|540|543.91|539.91|544.02|540.02|543.88|539.88|21
1616036890000|2021-03-18 03:08:10|543.9|539.9|543.77|539.77|543.97|539.97|543.77|539.77|14
1616036900000|2021-03-18 03:08:20|543.74|539.74|543.34|539.34|543.74|539.74|543.3|539.3|20
1616036910000|2021-03-18 03:08:30|543.35|539.35|543.28|539.28|543.37|539.37|543.18|539.18|26
1616036920000|2021-03-18 03:08:40|543.27|539.27|543.26|539.26|543.29|539.29|543.22|539.22|25
1616036930000|2021-03-18 03:08:50|543.25|539.25|543.11|539.11|543.29|539.29|543.11|539.11|21
1616036940000|2021-03-18 03:09:00|543.12|539.12|543.15|539.15|543.18|539.18|543.09|539.09|22
1616036950000|2021-03-18 03:09:10|543.14|539.14|542.94|538.94|543.16|539.16|542.92|538.92|24
1616036960000|2021-03-18 03:09:20|542.95|538.95|543.3|539.3|543.35|539.35|542.87|538.87|34
1616036970000|2021-03-18 03:09:30|543.31|539.31|543.7|539.7|543.86|539.86|543.31|539.31|30
1616036980000|2021-03-18 03:09:40|543.58|539.58|542.55|538.55|543.58|539.58|542.5|538.5|26
1616036990000|2021-03-18 03:09:50|542.54|538.54|542.47|538.47|542.56|538.56|542.47|538.47|17
1616037000000|2021-03-18 03:10:00|542.49|538.49|542.57|538.57|542.59|538.59|542.49|538.49|18
1616037010000|2021-03-18 03:10:10|542.54|538.54|542.52|538.52|542.56|538.56|542.46|538.46|22
1616037020000|2021-03-18 03:10:20|542.51|538.51|542.67|538.67|542.69|538.69|542.49|538.49|19
1616037030000|2021-03-18 03:10:30|542.68|538.68|542.62|538.62|542.69|538.69|542.52|538.52|17
1616037040000|2021-03-18 03:10:40|542.63|538.63|542.63|538.63|542.64|538.64|542.54|538.54|15
1616037050000|2021-03-18 03:10:50|542.62|538.62|542.69|538.69|542.73|538.73|542.59|538.59|20
1616037060000|2021-03-18 03:11:00|542.7|538.7|542.72|538.72|542.74|538.74|542.53|538.53|26
1616037070000|2021-03-18 03:11:10|542.71|538.71|542.64|538.64|542.72|538.72|542.61|538.61|17
1616037080000|2021-03-18 03:11:20|542.67|538.67|542.61|538.61|542.67|538.67|542.58|538.58|19
1616037090000|2021-03-18 03:11:30|542.6|538.6|542.24|538.24|542.6|538.6|541.82|537.82|29
1616037100000|2021-03-18 03:11:40|542.23|538.23|542.47|538.47|542.57|538.57|542.18|538.18|21
1616037110000|2021-03-18 03:11:50|542.45|538.45|542.31|538.31|542.52|538.52|542.28|538.28|18
1616037120000|2021-03-18 03:12:00|542.3|538.3|542.35|538.35|542.43|538.43|542.28|538.28|24
1616037130000|2021-03-18 03:12:10|542.33|538.33|542.35|538.35|542.43|538.43|542.33|538.33|17
1616037140000|2021-03-18 03:12:20|542.38|538.38|542.33|538.33|542.46|538.46|542.26|538.26|14
1616037150000|2021-03-18 03:12:30|542.32|538.32|542.13|538.13|542.32|538.32|542.03|538.03|17
1616037160000|2021-03-18 03:12:40|542.15|538.15|542.22|538.22|542.22|538.22|542.14|538.14|17
1616037170000|2021-03-18 03:12:50|542.2|538.2|542.34|538.34|542.37|538.37|542.12|538.12|23
1616037180000|2021-03-18 03:13:00|542.33|538.33|542.33|538.33|542.33|538.33|542.31|538.31|7
1616037190000|2021-03-18 03:13:10|542.32|538.32|542.26|538.26|542.32|538.32|542.11|538.11|28
1616037200000|2021-03-18 03:13:20|542.27|538.27|542.14|538.14|542.3|538.3|542.14|538.14|18
1616037210000|2021-03-18 03:13:30|542.18|538.18|542.33|538.33|542.33|538.33|542.18|538.18|22
1616037220000|2021-03-18 03:13:40|542.39|538.39|542.41|538.41|542.44|538.44|542.28|538.28|20
1616037230000|2021-03-18 03:13:50|542.4|538.4|542.38|538.38|542.4|538.4|542.33|538.33|13
1616037240000|2021-03-18 03:14:00|542.37|538.37|542.42|538.42|542.42|538.42|542.35|538.35|19
1616037250000|2021-03-18 03:14:10|542.4|538.4|542.37|538.37|542.43|538.43|542.35|538.35|21
1616037260000|2021-03-18 03:14:20|542.38|538.38|542.68|538.68|542.69|538.69|542.38|538.38|14
1616037270000|2021-03-18 03:14:30|542.69|538.69|542.63|538.63|542.72|538.72|542.63|538.63|14
1616037280000|2021-03-18 03:14:40|542.64|538.64|542.62|538.62|542.68|538.68|542.45|538.45|21
1616037290000|2021-03-18 03:14:50|542.58|538.58|542.6|538.6|542.68|538.68|542.58|538.58|22
1616037300000|2021-03-18 03:15:00|542.67|538.67|542.85|538.85|542.85|538.85|542.6|538.6|20
1616037310000|2021-03-18 03:15:10|542.84|538.84|542.85|538.85|542.85|538.85|542.82|538.82|13
1616037320000|2021-03-18 03:15:20|542.82|538.82|542.94|538.94|542.95|538.95|542.81|538.81|22
1616037330000|2021-03-18 03:15:30|542.92|538.92|542.86|538.86|542.94|538.94|542.86|538.86|17
1616037340000|2021-03-18 03:15:40|542.87|538.87|542.9|538.9|542.91|538.91|542.86|538.86|17
1616037350000|2021-03-18 03:15:50|542.88|538.88|542.79|538.79|542.91|538.91|542.79|538.79|19
1616037360000|2021-03-18 03:16:00|542.78|538.78|542.8|538.8|542.86|538.86|542.78|538.78|17
1616037370000|2021-03-18 03:16:10|542.81|538.81|542.81|538.81|542.82|538.82|542.74|538.74|20
1616037380000|2021-03-18 03:16:20|542.82|538.82|542.8|538.8|542.84|538.84|542.77|538.77|15
1616037390000|2021-03-18 03:16:30|542.81|538.81|542.72|538.72|542.81|538.81|542.68|538.68|14
1616037400000|2021-03-18 03:16:40|542.73|538.73|542.75|538.75|542.82|538.82|542.7|538.7|20
1616037410000|2021-03-18 03:16:50|542.78|538.78|542.75|538.75|542.79|538.79|542.68|538.68|22
1616037420000|2021-03-18 03:17:00|542.73|538.73|542.74|538.74|542.84|538.84|542.73|538.73|22
1616037430000|2021-03-18 03:17:10|542.77|538.77|542.81|538.81|542.85|538.85|542.72|538.72|14
1616037440000|2021-03-18 03:17:20|542.82|538.82|542.78|538.78|542.86|538.86|542.76|538.76|30
1616037450000|2021-03-18 03:17:30|542.77|538.77|542.79|538.79|542.81|538.81|542.77|538.77|8
1616037460000|2021-03-18 03:17:40|542.78|538.78|542.77|538.77|542.81|538.81|542.77|538.77|13
1616037470000|2021-03-18 03:17:50|542.86|538.86|542.72|538.72|542.86|538.86|542.7|538.7|18
1616037480000|2021-03-18 03:18:00|542.74|538.74|542.71|538.71|542.78|538.78|542.7|538.7|15
1616037490000|2021-03-18 03:18:10|542.7|538.7|542.65|538.65|542.71|538.71|542.65|538.65|5
1616037500000|2021-03-18 03:18:20|542.68|538.68|542.63|538.63|542.74|538.74|542.62|538.62|19
1616037510000|2021-03-18 03:18:30|542.64|538.64|542.65|538.65|542.72|538.72|542.61|538.61|14
1616037520000|2021-03-18 03:18:40|542.64|538.64|542.61|538.61|542.64|538.64|542.61|538.61|5
1616037530000|2021-03-18 03:18:50|542.56|538.56|542.45|538.45|542.56|538.56|542.45|538.45|16
1616037540000|2021-03-18 03:19:00|542.44|538.44|542.4|538.4|542.47|538.47|542.36|538.36|16
1616037550000|2021-03-18 03:19:10|542.46|538.46|542.39|538.39|542.48|538.48|542.39|538.39|26
1616037560000|2021-03-18 03:19:20|542.38|538.38|542.19|538.19|542.4|538.4|542.18|538.18|22
1616037570000|2021-03-18 03:19:30|542.2|538.2|541.71|537.71|542.23|538.23|541.71|537.71|20
1616037580000|2021-03-18 03:19:40|541.74|537.74|541.65|537.65|541.74|537.74|541.64|537.64|18
1616037590000|2021-03-18 03:19:50|541.69|537.69|541.53|537.53|541.69|537.69|541.52|537.52|13
1616037600000|2021-03-18 03:20:00|541.52|537.52|541.54|537.54|541.54|537.54|541.51|537.51|9
1616037610000|2021-03-18 03:20:10|541.6|537.6|541.7|537.7|541.73|537.73|541.6|537.6|19
1616037620000|2021-03-18 03:20:20|541.71|537.71|541.72|537.72|541.72|537.72|541.64|537.64|15
1616037630000|2021-03-18 03:20:30|541.71|537.71|541.74|537.74|541.75|537.75|541.69|537.69|14
1616037640000|2021-03-18 03:20:40|541.77|537.77|541.89|537.89|541.89|537.89|541.77|537.77|7
1616037650000|2021-03-18 03:20:50|541.92|537.92|542.01|538.01|542.02|538.02|541.87|537.87|12
1616037660000|2021-03-18 03:21:00|542.02|538.02|542.08|538.08|542.19|538.19|541.98|537.98|18
1616037670000|2021-03-18 03:21:10|542.09|538.09|542.11|538.11|542.12|538.12|542.09|538.09|9
1616037680000|2021-03-18 03:21:20|542.12|538.12|542.23|538.23|542.23|538.23|542.1|538.1|14
1616037690000|2021-03-18 03:21:30|542.26|538.26|542.21|538.21|542.27|538.27|542.19|538.19|19
1616037700000|2021-03-18 03:21:40|542.2|538.2|542.19|538.19|542.21|538.21|542.19|538.19|4
1616037710000|2021-03-18 03:21:50|542.11|538.11|542.17|538.17|542.19|538.19|542.11|538.11|10
1616037720000|2021-03-18 03:22:00|542.18|538.18|542.35|538.35|542.35|538.35|542.18|538.18|14
1616037730000|2021-03-18 03:22:10|542.33|538.33|542.18|538.18|542.36|538.36|542.18|538.18|19
1616037740000|2021-03-18 03:22:20|542.17|538.17|542.18|538.18|542.2|538.2|542.17|538.17|5
1616037750000|2021-03-18 03:22:30|542.14|538.14|541.98|537.98|542.14|538.14|541.98|537.98|30
1616037760000|2021-03-18 03:22:40|541.97|537.97|541.84|537.84|542|538|541.84|537.84|17
1616037770000|2021-03-18 03:22:50|541.85|537.85|541.71|537.71|541.85|537.85|541.67|537.67|26
1616037780000|2021-03-18 03:23:00|541.73|537.73|541.7|537.7|541.73|537.73|541.66|537.66|9
1616037790000|2021-03-18 03:23:10|541.69|537.69|541.81|537.81|541.83|537.83|541.52|537.52|9
1616037800000|2021-03-18 03:23:20|541.75|537.75|541.42|537.42|541.81|537.81|541.42|537.42|10
1616037810000|2021-03-18 03:23:30|541.44|537.44|541.44|537.44|541.44|537.44|541.42|537.42|17
1616037820000|2021-03-18 03:23:40|541.43|537.43|541.25|537.25|541.44|537.44|541.23|537.23|11
1616037830000|2021-03-18 03:23:50|541.22|537.22|541.22|537.22|541.25|537.25|541.18|537.18|9
1616037840000|2021-03-18 03:24:00|541.23|537.23|541.09|537.09|541.23|537.23|541.06|537.06|22
1616037850000|2021-03-18 03:24:10|541.1|537.1|541.21|537.21|541.22|537.22|541.07|537.07|23
1616037860000|2021-03-18 03:24:20|541.22|537.22|541.25|537.25|541.29|537.29|541.18|537.18|18
1616037870000|2021-03-18 03:24:30|541.23|537.23|541.24|537.24|541.27|537.27|541.23|537.23|13
1616037880000|2021-03-18 03:24:40|541.26|537.26|541.19|537.19|541.27|537.27|541.14|537.14|18
1616037890000|2021-03-18 03:24:50|541.2|537.2|541.36|537.36|541.36|537.36|541.2|537.2|8
1616037900000|2021-03-18 03:25:00|541.35|537.35|541.33|537.33|541.35|537.35|541.33|537.33|7
1616037910000|2021-03-18 03:25:10|541.32|537.32|541.31|537.31|541.32|537.32|541.28|537.28|9
1616037920000|2021-03-18 03:25:20|541.32|537.32|541.32|537.32|541.32|537.32|541.28|537.28|11
1616037930000|2021-03-18 03:25:30|541.33|537.33|541.29|537.29|541.33|537.33|541.28|537.28|13
1616037940000|2021-03-18 03:25:40|541.3|537.3|541.29|537.29|541.33|537.33|541.29|537.29|13
1616037950000|2021-03-18 03:25:50|541.33|537.33|541.21|537.21|541.33|537.33|541.15|537.15|8
1616037960000|2021-03-18 03:26:00|541.19|537.19|541.24|537.24|541.24|537.24|541.17|537.17|17
1616037970000|2021-03-18 03:26:10|541.23|537.23|541.15|537.15|541.24|537.24|541.14|537.14|9
1616037980000|2021-03-18 03:26:20|541.14|537.14|541.14|537.14|541.15|537.15|541.11|537.11|5
1616037990000|2021-03-18 03:26:30|541.13|537.13|541.12|537.12|541.13|537.13|541.08|537.08|7
1616038000000|2021-03-18 03:26:40|541.14|537.14|540.99|536.99|541.14|537.14|540.99|536.99|15
1616038010000|2021-03-18 03:26:50|541|537|541.02|537.02|541.07|537.07|541|537|7
1616038020000|2021-03-18 03:27:00|541.03|537.03|540.9|536.9|541.05|537.05|540.9|536.9|13
1616038030000|2021-03-18 03:27:10|540.94|536.94|540.9|536.9|540.94|536.94|540.9|536.9|3
1616038040000|2021-03-18 03:27:20|540.91|536.91|540.82|536.82|540.91|536.91|540.82|536.82|6
1616038050000|2021-03-18 03:27:30|540.84|536.84|540.82|536.82|540.85|536.85|540.79|536.79|10
1616038060000|2021-03-18 03:27:40|540.83|536.83|540.83|536.83|540.86|536.86|540.82|536.82|17
1616038070000|2021-03-18 03:27:50|540.82|536.82|540.76|536.76|540.85|536.85|540.72|536.72|19
1616038080000|2021-03-18 03:28:00|540.77|536.77|540.75|536.75|540.79|536.79|540.69|536.69|26
1616038090000|2021-03-18 03:28:10|540.76|536.76|540.62|536.62|540.76|536.76|540.62|536.62|26
1616038100000|2021-03-18 03:28:20|540.63|536.63|540.64|536.64|540.72|536.72|540.61|536.61|23
1616038110000|2021-03-18 03:28:30|540.63|536.63|540.61|536.61|540.63|536.63|540.55|536.55|17
1616038120000|2021-03-18 03:28:40|540.58|536.58|540.76|536.76|540.76|536.76|540.55|536.55|30
1616038130000|2021-03-18 03:28:50|540.77|536.77|540.61|536.61|540.77|536.77|540.6|536.6|26
1616038140000|2021-03-18 03:29:00|540.66|536.66|540.52|536.52|540.73|536.73|540.5|536.5|17
1616038150000|2021-03-18 03:29:10|540.58|536.58|540.55|536.55|540.59|536.59|540.49|536.49|23
1616038160000|2021-03-18 03:29:20|540.53|536.53|540.48|536.48|540.55|536.55|540.47|536.47|17
1616038170000|2021-03-18 03:29:30|540.51|536.51|540.42|536.42|540.51|536.51|540.42|536.42|15
1616038180000|2021-03-18 03:29:40|540.41|536.41|540.26|536.26|540.41|536.41|540.24|536.24|15
1616038190000|2021-03-18 03:29:50|540.21|536.21|540.21|536.21|540.21|536.21|540.18|536.18|7
1616038200000|2021-03-18 03:30:00|540.19|536.19|540.19|536.19|540.19|536.19|540.18|536.18|7
1616038210000|2021-03-18 03:30:10|540.18|536.18|540.09|536.09|540.24|536.24|540.09|536.09|15
1616038220000|2021-03-18 03:30:20|540.07|536.07|540.19|536.19|540.19|536.19|540.07|536.07|16
1616038230000|2021-03-18 03:30:30|540.21|536.21|540.29|536.29|540.29|536.29|540.2|536.2|32
1616038240000|2021-03-18 03:30:40|540.3|536.3|540.55|536.55|540.55|536.55|540.28|536.28|31
1616038250000|2021-03-18 03:30:50|540.57|536.57|540.52|536.52|540.71|536.71|540.37|536.37|25
1616038260000|2021-03-18 03:31:00|540.51|536.51|540.58|536.58|540.61|536.61|540.46|536.46|28
1616038270000|2021-03-18 03:31:10|540.59|536.59|540.96|536.96|540.96|536.96|540.59|536.59|23
1616038280000|2021-03-18 03:31:20|540.95|536.95|540.82|536.82|540.96|536.96|540.77|536.77|20
1616038290000|2021-03-18 03:31:30|540.84|536.84|540.92|536.92|540.99|536.99|540.84|536.84|28
1616038300000|2021-03-18 03:31:40|540.95|536.95|540.97|536.97|540.97|536.97|540.86|536.86|30
1616038310000|2021-03-18 03:31:50|540.98|536.98|540.76|536.76|541|537|540.76|536.76|23
1616038320000|2021-03-18 03:32:00|540.79|536.79|540.75|536.75|540.79|536.79|540.58|536.58|27
1616038330000|2021-03-18 03:32:10|540.69|536.69|540.52|536.52|540.75|536.75|540.48|536.48|29
1616038340000|2021-03-18 03:32:20|540.53|536.53|540.52|536.52|540.61|536.61|540.46|536.46|19
1616038350000|2021-03-18 03:32:30|540.51|536.51|540.5|536.5|540.62|536.62|540.45|536.45|27
1616038360000|2021-03-18 03:32:40|540.49|536.49|540.45|536.45|540.49|536.49|540.43|536.43|13
1616038370000|2021-03-18 03:32:50|540.44|536.44|540.44|536.44|540.46|536.46|540.42|536.42|20
1616038380000|2021-03-18 03:33:00|540.43|536.43|540.33|536.33|540.43|536.43|540.26|536.26|21
1616038390000|2021-03-18 03:33:10|540.34|536.34|540.39|536.39|540.39|536.39|540.31|536.31|20
1616038400000|2021-03-18 03:33:20|540.38|536.38|540.39|536.39|540.41|536.41|540.37|536.37|13
1616038410000|2021-03-18 03:33:30|540.38|536.38|540.39|536.39|540.41|536.41|540.36|536.36|21
1616038420000|2021-03-18 03:33:40|540.36|536.36|540.4|536.4|540.4|536.4|540.35|536.35|19
1616038430000|2021-03-18 03:33:50|540.41|536.41|540.38|536.38|540.41|536.41|540.37|536.37|6
1616038440000|2021-03-18 03:34:00|540.34|536.34|540.52|536.52|540.53|536.53|540.34|536.34|21
1616038450000|2021-03-18 03:34:10|540.5|536.5|540.46|536.46|540.52|536.52|540.43|536.43|23
1616038460000|2021-03-18 03:34:20|540.45|536.45|540.35|536.35|540.45|536.45|540.31|536.31|24
1616038470000|2021-03-18 03:34:30|540.34|536.34|540.36|536.36|540.39|536.39|540.34|536.34|12
1616038480000|2021-03-18 03:34:40|540.38|536.38|540.25|536.25|540.44|536.44|540.25|536.25|6
1616038490000|2021-03-18 03:34:50|540.29|536.29|540.29|536.29|540.3|536.3|540.21|536.21|18
1616038500000|2021-03-18 03:35:00|540.28|536.28|540.34|536.34|540.37|536.37|540.28|536.28|13
1616038510000|2021-03-18 03:35:10|540.33|536.33|540.37|536.37|540.39|536.39|540.33|536.33|15
1616038520000|2021-03-18 03:35:20|540.39|536.39|540.36|536.36|540.41|536.41|540.29|536.29|14
1616038530000|2021-03-18 03:35:30|540.37|536.37|540.38|536.38|540.38|536.38|540.36|536.36|8
1616038540000|2021-03-18 03:35:40|540.37|536.37|540.35|536.35|540.38|536.38|540.35|536.35|4
1616038550000|2021-03-18 03:35:50|540.34|536.34|540.31|536.31|540.34|536.34|540.31|536.31|3
1616038560000|2021-03-18 03:36:00|540.32|536.32|540.32|536.32|540.33|536.33|540.31|536.31|9
1616038570000|2021-03-18 03:36:10|540.33|536.33|540.41|536.41|540.42|536.42|540.32|536.32|15
1616038580000|2021-03-18 03:36:20|540.42|536.42|540.49|536.49|540.5|536.5|540.42|536.42|6
1616038590000|2021-03-18 03:36:30|540.51|536.51|540.49|536.49|540.51|536.51|540.46|536.46|8
1616038600000|2021-03-18 03:36:40|540.48|536.48|540.48|536.48|540.48|536.48|540.48|536.48|1
1616038620000|2021-03-18 03:37:00|540.41|536.41|540.45|536.45|540.47|536.47|540.35|536.35|15
1616038630000|2021-03-18 03:37:10|540.42|536.42|540.39|536.39|540.44|536.44|540.34|536.34|19
1616038640000|2021-03-18 03:37:20|540.4|536.4|540.33|536.33|540.4|536.4|540.33|536.33|15
1616038650000|2021-03-18 03:37:30|540.34|536.34|540.39|536.39|540.4|536.4|540.33|536.33|24
1616038660000|2021-03-18 03:37:40|540.38|536.38|540.42|536.42|540.43|536.43|540.36|536.36|16
1616038670000|2021-03-18 03:37:50|540.41|536.41|540.35|536.35|540.42|536.42|540.35|536.35|20
1616038680000|2021-03-18 03:38:00|540.34|536.34|540.33|536.33|540.38|536.38|540.32|536.32|15
1616038690000|2021-03-18 03:38:10|540.32|536.32|540.32|536.32|540.33|536.33|540.31|536.31|11
1616038700000|2021-03-18 03:38:20|540.31|536.31|540.26|536.26|540.32|536.32|540.25|536.25|9
1616038710000|2021-03-18 03:38:30|540.27|536.27|540.18|536.18|540.27|536.27|540.18|536.18|15
1616038720000|2021-03-18 03:38:40|540.26|536.26|540.24|536.24|540.26|536.26|540.22|536.22|18
1616038730000|2021-03-18 03:38:50|540.23|536.23|540.18|536.18|540.24|536.24|540.17|536.17|14
1616038740000|2021-03-18 03:39:00|540.19|536.19|540.14|536.14|540.19|536.19|540.13|536.13|10
1616038750000|2021-03-18 03:39:10|540.13|536.13|540.09|536.09|540.14|536.14|540.06|536.06|12
1616038760000|2021-03-18 03:39:20|540.1|536.1|540.05|536.05|540.1|536.1|540.05|536.05|10
1616038770000|2021-03-18 03:39:30|540.02|536.02|540.02|536.02|540.03|536.03|539.99|535.99|13
1616038780000|2021-03-18 03:39:40|540.03|536.03|540.16|536.16|540.17|536.17|540.02|536.02|15
1616038790000|2021-03-18 03:39:50|540.13|536.13|540.27|536.27|540.29|536.29|540.13|536.13|19
1616038800000|2021-03-18 03:40:00|540.28|536.28|540.23|536.23|540.29|536.29|540.22|536.22|14
1616038810000|2021-03-18 03:40:10|540.2|536.2|540.1|536.1|540.21|536.21|540.09|536.09|17
1616038820000|2021-03-18 03:40:20|540.09|536.09|540.08|536.08|540.11|536.11|540.06|536.06|8
1616038830000|2021-03-18 03:40:30|540.11|536.11|540.25|536.25|540.26|536.26|540.09|536.09|23
1616038840000|2021-03-18 03:40:40|540.24|536.24|540.28|536.28|540.28|536.28|540.22|536.22|23
1616038850000|2021-03-18 03:40:50|540.27|536.27|540.28|536.28|540.28|536.28|540.25|536.25|19
1616038860000|2021-03-18 03:41:00|540.27|536.27|540.15|536.15|540.28|536.28|540.11|536.11|22
1616038870000|2021-03-18 03:41:10|540.16|536.16|540.17|536.17|540.17|536.17|540.16|536.16|4
1616038880000|2021-03-18 03:41:20|540.18|536.18|540.2|536.2|540.22|536.22|540.18|536.18|15
1616038890000|2021-03-18 03:41:30|540.18|536.18|540.12|536.12|540.19|536.19|540.06|536.06|23
1616038900000|2021-03-18 03:41:40|540.11|536.11|540.14|536.14|540.19|536.19|540.1|536.1|16
1616038910000|2021-03-18 03:41:50|540.13|536.13|540.09|536.09|540.13|536.13|540.05|536.05|9
1616038920000|2021-03-18 03:42:00|540.11|536.11|540.12|536.12|540.16|536.16|540.11|536.11|18
1616038930000|2021-03-18 03:42:10|540.13|536.13|540.05|536.05|540.13|536.13|540.03|536.03|14
1616038940000|2021-03-18 03:42:20|539.96|535.96|539.99|535.99|540.01|536.01|539.95|535.95|12
1616038950000|2021-03-18 03:42:30|540|536|539.94|535.94|540.03|536.03|539.89|535.89|19
1616038960000|2021-03-18 03:42:40|539.95|535.95|539.99|535.99|539.99|535.99|539.93|535.93|24
1616038970000|2021-03-18 03:42:50|539.97|535.97|539.92|535.92|539.98|535.98|539.9|535.9|14
1616038980000|2021-03-18 03:43:00|539.93|535.93|539.82|535.82|539.94|535.94|539.82|535.82|17
1616038990000|2021-03-18 03:43:10|539.81|535.81|539.75|535.75|539.81|535.81|539.75|535.75|8
1616039000000|2021-03-18 03:43:20|539.77|535.77|539.67|535.67|539.77|535.77|539.67|535.67|8
1616039010000|2021-03-18 03:43:30|539.65|535.65|539.67|535.67|539.69|535.69|539.64|535.64|8
1616039020000|2021-03-18 03:43:40|539.66|535.66|539.64|535.64|539.72|535.72|539.64|535.64|16
1616039030000|2021-03-18 03:43:50|539.65|535.65|539.66|535.66|539.68|535.68|539.65|535.65|14
1616039040000|2021-03-18 03:44:00|539.7|535.7|539.74|535.74|539.74|535.74|539.68|535.68|7
1616039050000|2021-03-18 03:44:10|539.78|535.78|539.83|535.83|539.84|535.84|539.76|535.76|14
1616039060000|2021-03-18 03:44:20|539.8|535.8|539.84|535.84|539.84|535.84|539.78|535.78|20
1616039070000|2021-03-18 03:44:30|539.85|535.85|539.85|535.85|539.91|535.91|539.79|535.79|21
1616039080000|2021-03-18 03:44:40|539.84|535.84|539.82|535.82|539.87|535.87|539.77|535.77|15
1616039090000|2021-03-18 03:44:50|539.77|535.77|539.84|535.84|539.85|535.85|539.75|535.75|19
1616039100000|2021-03-18 03:45:00|539.85|535.85|539.81|535.81|539.91|535.91|539.81|535.81|15
1616039110000|2021-03-18 03:45:10|539.79|535.79|539.59|535.59|539.79|535.79|539.57|535.57|17
1616039120000|2021-03-18 03:45:20|539.6|535.6|539.43|535.43|539.6|535.6|539.41|535.41|19
1616039130000|2021-03-18 03:45:30|539.44|535.44|539.51|535.51|539.53|535.53|539.41|535.41|23
1616039140000|2021-03-18 03:45:40|539.5|535.5|539.47|535.47|539.5|535.5|539.4|535.4|28
1616039150000|2021-03-18 03:45:50|539.45|535.45|539.45|535.45|539.47|535.47|539.44|535.44|17
1616039160000|2021-03-18 03:46:00|539.44|535.44|539.47|535.47|539.47|535.47|539.4|535.4|20
1616039170000|2021-03-18 03:46:10|539.46|535.46|539.37|535.37|539.46|535.46|539.33|535.33|21
1616039180000|2021-03-18 03:46:20|539.35|535.35|539.54|535.54|539.54|535.54|539.35|535.35|18
1616039190000|2021-03-18 03:46:30|539.51|535.51|539.47|535.47|539.53|535.53|539.39|535.39|22
1616039200000|2021-03-18 03:46:40|539.45|535.45|539.38|535.38|539.45|535.45|539.37|535.37|21
1616039210000|2021-03-18 03:46:50|539.37|535.37|539.17|535.17|539.38|535.38|539.17|535.17|14
1616039220000|2021-03-18 03:47:00|539.16|535.16|539.28|535.28|539.3|535.3|539.16|535.16|17
1616039230000|2021-03-18 03:47:10|539.27|535.27|539.47|535.47|539.47|535.47|539.27|535.27|14
1616039240000|2021-03-18 03:47:20|539.52|535.52|539.52|535.52|539.54|535.54|539.5|535.5|14
1616039250000|2021-03-18 03:47:30|539.51|535.51|539.51|535.51|539.54|535.54|539.5|535.5|13
1616039260000|2021-03-18 03:47:40|539.5|535.5|539.52|535.52|539.54|535.54|539.5|535.5|11
1616039270000|2021-03-18 03:47:50|539.53|535.53|539.6|535.6|539.62|535.62|539.49|535.49|14
1616039280000|2021-03-18 03:48:00|539.61|535.61|539.66|535.66|539.68|535.68|539.59|535.59|11
1616039290000|2021-03-18 03:48:10|539.62|535.62|539.64|535.64|539.64|535.64|539.56|535.56|15
1616039300000|2021-03-18 03:48:20|539.63|535.63|539.61|535.61|539.66|535.66|539.61|535.61|14
1616039310000|2021-03-18 03:48:30|539.64|535.64|539.58|535.58|539.64|535.64|539.58|535.58|9
1616039320000|2021-03-18 03:48:40|539.57|535.57|539.61|535.61|539.61|535.61|539.55|535.55|15
1616039330000|2021-03-18 03:48:50|539.6|535.6|539.62|535.62|539.64|535.64|539.6|535.6|15
1616039340000|2021-03-18 03:49:00|539.61|535.61|539.62|535.62|539.64|535.64|539.59|535.59|12
1616039350000|2021-03-18 03:49:10|539.63|535.63|540.08|536.08|540.37|536.37|539.63|535.63|25
1616039360000|2021-03-18 03:49:20|540.09|536.09|540.24|536.24|540.35|536.35|540.09|536.09|17
1616039370000|2021-03-18 03:49:30|540.19|536.19|540.06|536.06|540.19|536.19|540.03|536.03|27
1616039380000|2021-03-18 03:49:40|540.07|536.07|540.16|536.16|540.16|536.16|540.05|536.05|21
1616039390000|2021-03-18 03:49:50|540.17|536.17|540.23|536.23|540.23|536.23|540.12|536.12|15
1616039400000|2021-03-18 03:50:00|540.24|536.24|540.25|536.25|540.29|536.29|540.22|536.22|23
1616039410000|2021-03-18 03:50:10|540.26|536.26|540.21|536.21|540.32|536.32|540.21|536.21|14
1616039420000|2021-03-18 03:50:20|540.22|536.22|540.18|536.18|540.25|536.25|540.18|536.18|17
1616039430000|2021-03-18 03:50:30|540.16|536.16|540.22|536.22|540.23|536.23|540.14|536.14|16
1616039440000|2021-03-18 03:50:40|540.21|536.21|540.12|536.12|540.26|536.26|540.12|536.12|25
1616039450000|2021-03-18 03:50:50|540.13|536.13|540.12|536.12|540.15|536.15|540.11|536.11|8
1616039460000|2021-03-18 03:51:00|540.15|536.15|540.08|536.08|540.19|536.19|540.07|536.07|17
1616039470000|2021-03-18 03:51:10|540.05|536.05|539.99|535.99|540.06|536.06|539.99|535.99|12
1616039480000|2021-03-18 03:51:20|540.01|536.01|539.95|535.95|540.01|536.01|539.95|535.95|7
1616039490000|2021-03-18 03:51:30|539.96|535.96|539.99|535.99|540.01|536.01|539.96|535.96|13
1616039500000|2021-03-18 03:51:40|539.98|535.98|539.91|535.91|539.98|535.98|539.9|535.9|18
1616039510000|2021-03-18 03:51:50|539.9|535.9|539.89|535.89|539.92|535.92|539.89|535.89|10
1616039520000|2021-03-18 03:52:00|539.88|535.88|539.81|535.81|539.93|535.93|539.81|535.81|19
1616039530000|2021-03-18 03:52:10|539.8|535.8|539.82|535.82|539.88|535.88|539.79|535.79|16
1616039540000|2021-03-18 03:52:20|539.81|535.81|539.94|535.94|539.95|535.95|539.77|535.77|20
1616039550000|2021-03-18 03:52:30|539.95|535.95|540.1|536.1|540.1|536.1|539.93|535.93|17
1616039560000|2021-03-18 03:52:40|540.07|536.07|540.07|536.07|540.1|536.1|540.05|536.05|17
1616039570000|2021-03-18 03:52:50|540.06|536.06|540.08|536.08|540.08|536.08|540.04|536.04|11
1616039580000|2021-03-18 03:53:00|540.07|536.07|540.07|536.07|540.11|536.11|540.06|536.06|20
1616039590000|2021-03-18 03:53:10|540.06|536.06|539.9|535.9|540.07|536.07|539.89|535.89|18
1616039600000|2021-03-18 03:53:20|539.88|535.88|540.03|536.03|540.04|536.04|539.88|535.88|19
1616039610000|2021-03-18 03:53:30|540.02|536.02|540|536|540.04|536.04|539.96|535.96|16
1616039620000|2021-03-18 03:53:40|539.99|535.99|539.72|535.72|539.99|535.99|539.71|535.71|25
1616039630000|2021-03-18 03:53:50|539.74|535.74|539.77|535.77|539.81|535.81|539.74|535.74|20
1616039640000|2021-03-18 03:54:00|539.78|535.78|539.81|535.81|539.82|535.82|539.72|535.72|18
1616039650000|2021-03-18 03:54:10|539.82|535.82|539.88|535.88|540.01|536.01|539.8|535.8|24
1616039660000|2021-03-18 03:54:20|539.89|535.89|539.75|535.75|539.89|535.89|539.75|535.75|15
1616039670000|2021-03-18 03:54:30|539.76|535.76|539.72|535.72|539.76|535.76|539.69|535.69|21
1616039680000|2021-03-18 03:54:40|539.71|535.71|539.72|535.72|539.72|535.72|539.67|535.67|21
1616039690000|2021-03-18 03:54:50|539.71|535.71|539.7|535.7|539.74|535.74|539.7|535.7|22
1616039700000|2021-03-18 03:55:00|539.71|535.71|539.69|535.69|539.76|535.76|539.69|535.69|17
1616039710000|2021-03-18 03:55:10|539.71|535.71|539.59|535.59|539.71|535.71|539.58|535.58|15
1616039720000|2021-03-18 03:55:20|539.6|535.6|539.85|535.85|539.87|535.87|539.6|535.6|11
1616039730000|2021-03-18 03:55:30|539.84|535.84|539.78|535.78|539.89|535.89|539.59|535.59|25
1616039740000|2021-03-18 03:55:40|539.83|535.83|539.87|535.87|539.9|535.9|539.82|535.82|18
1616039750000|2021-03-18 03:55:50|539.86|535.86|539.9|535.9|539.9|535.9|539.83|535.83|17
1616039760000|2021-03-18 03:56:00|539.88|535.88|539.9|535.9|539.91|535.91|539.88|535.88|7
1616039770000|2021-03-18 03:56:10|539.89|535.89|540.21|536.21|540.23|536.23|539.89|535.89|17
1616039780000|2021-03-18 03:56:20|540.22|536.22|540.2|536.2|540.23|536.23|540.17|536.17|19
1616039790000|2021-03-18 03:56:30|540.19|536.19|540.32|536.32|540.35|536.35|540.16|536.16|27
1616039800000|2021-03-18 03:56:40|540.33|536.33|540.26|536.26|540.33|536.33|540.25|536.25|24
1616039810000|2021-03-18 03:56:50|540.25|536.25|540.35|536.35|540.44|536.44|540.25|536.25|21
1616039820000|2021-03-18 03:57:00|540.34|536.34|540.39|536.39|540.41|536.41|540.3|536.3|17
1616039830000|2021-03-18 03:57:10|540.38|536.38|540.44|536.44|540.49|536.49|540.38|536.38|26
1616039840000|2021-03-18 03:57:20|540.48|536.48|540.21|536.21|540.48|536.48|540.21|536.21|21
1616039850000|2021-03-18 03:57:30|540.22|536.22|540.19|536.19|540.23|536.23|540.19|536.19|15
1616039860000|2021-03-18 03:57:40|540.2|536.2|540.12|536.12|540.23|536.23|540.08|536.08|17
1616039870000|2021-03-18 03:57:50|540.13|536.13|540.07|536.07|540.14|536.14|540.04|536.04|9
1616039880000|2021-03-18 03:58:00|540.06|536.06|540.11|536.11|540.12|536.12|540.06|536.06|19
1616039890000|2021-03-18 03:58:10|540.12|536.12|540.11|536.11|540.13|536.13|540.11|536.11|16
1616039900000|2021-03-18 03:58:20|540.12|536.12|540.11|536.11|540.12|536.12|540.1|536.1|17
1616039910000|2021-03-18 03:58:30|540.1|536.1|540.09|536.09|540.12|536.12|540.09|536.09|7
1616039920000|2021-03-18 03:58:40|540.04|536.04|539.99|535.99|540.04|536.04|539.97|535.97|5
1616039930000|2021-03-18 03:58:50|539.84|535.84|539.88|535.88|539.88|535.88|539.84|535.84|2
1616039940000|2021-03-18 03:59:00|539.87|535.87|540.12|536.12|540.13|536.13|539.87|535.87|13
1616039950000|2021-03-18 03:59:10|540.11|536.11|539.98|535.98|540.11|536.11|539.98|535.98|24
1616039960000|2021-03-18 03:59:20|539.99|535.99|539.85|535.85|540.01|536.01|539.84|535.84|11
1616039970000|2021-03-18 03:59:30|539.84|535.84|539.85|535.85|539.85|535.85|539.84|535.84|10
1616039980000|2021-03-18 03:59:40|539.82|535.82|539.61|535.61|539.82|535.82|539.61|535.61|11
1616039990000|2021-03-18 03:59:50|539.65|535.65|539.54|535.54|539.65|535.65|539.54|535.54|13
1616040000000|2021-03-18 04:00:00|539.53|535.53|539.58|535.58|539.58|535.58|539.38|535.38|18
1616040010000|2021-03-18 04:00:10|539.6|535.6|539.71|535.71|539.79|535.79|539.52|535.52|23
1616040020000|2021-03-18 04:00:20|539.73|535.73|539.73|535.73|539.79|535.79|539.72|535.72|19
1616040030000|2021-03-18 04:00:30|539.72|535.72|539.64|535.64|539.77|535.77|539.64|535.64|21
1616040040000|2021-03-18 04:00:40|539.75|535.75|539.64|535.64|539.75|535.75|539.63|535.63|15
1616040050000|2021-03-18 04:00:50|539.67|535.67|539.78|535.78|539.79|535.79|539.67|535.67|15
1616040060000|2021-03-18 04:01:00|539.79|535.79|539.8|535.8|539.81|535.81|539.78|535.78|14
1616040070000|2021-03-18 04:01:10|539.81|535.81|539.81|535.81|539.84|535.84|539.8|535.8|12
1616040080000|2021-03-18 04:01:20|539.8|535.8|539.77|535.77|539.81|535.81|539.77|535.77|9
1616040090000|2021-03-18 04:01:30|539.76|535.76|539.78|535.78|539.8|535.8|539.76|535.76|11
1616040100000|2021-03-18 04:01:40|539.77|535.77|539.78|535.78|539.8|535.8|539.77|535.77|11
1616040110000|2021-03-18 04:01:50|539.77|535.77|539.78|535.78|539.8|535.8|539.77|535.77|15
1616040120000|2021-03-18 04:02:00|539.8|535.8|539.74|535.74|539.8|535.8|539.74|535.74|15
1616040130000|2021-03-18 04:02:10|539.73|535.73|539.77|535.77|539.79|535.79|539.73|535.73|9
1616040140000|2021-03-18 04:02:20|539.75|535.75|539.75|535.75|539.78|535.78|539.73|535.73|15
1616040150000|2021-03-18 04:02:30|539.76|535.76|539.82|535.82|539.82|535.82|539.76|535.76|7
1616040160000|2021-03-18 04:02:40|539.81|535.81|539.79|535.79|539.81|535.81|539.77|535.77|18
1616040170000|2021-03-18 04:02:50|539.78|535.78|539.78|535.78|539.79|535.79|539.77|535.77|5
1616040180000|2021-03-18 04:03:00|539.79|535.79|539.74|535.74|539.8|535.8|539.72|535.72|12
1616040190000|2021-03-18 04:03:10|539.75|535.75|539.76|535.76|539.81|535.81|539.75|535.75|28
1616040200000|2021-03-18 04:03:20|539.75|535.75|539.75|535.75|539.78|535.78|539.75|535.75|11
1616040210000|2021-03-18 04:03:30|539.76|535.76|539.76|535.76|539.76|535.76|539.75|535.75|7
1616040220000|2021-03-18 04:03:40|539.78|535.78|539.8|535.8|539.8|535.8|539.75|535.75|12
1616040230000|2021-03-18 04:03:50|539.79|535.79|539.78|535.78|539.8|535.8|539.77|535.77|7
1616040240000|2021-03-18 04:04:00|539.79|535.79|539.82|535.82|539.83|535.83|539.78|535.78|12
1616040260000|2021-03-18 04:04:20|539.83|535.83|539.7|535.7|539.83|535.83|539.63|535.63|21
1616040270000|2021-03-18 04:04:30|539.69|535.69|539.52|535.52|539.69|535.69|539.5|535.5|13
1616040280000|2021-03-18 04:04:40|539.51|535.51|539.48|535.48|539.52|535.52|539.48|535.48|16
1616040290000|2021-03-18 04:04:50|539.49|535.49|539.44|535.44|539.52|535.52|539.44|535.44|13
1616040300000|2021-03-18 04:05:00|539.42|535.42|539.4|535.4|539.43|535.43|539.4|535.4|12
1616040310000|2021-03-18 04:05:10|539.41|535.41|539.22|535.22|539.41|535.41|539.22|535.22|15
1616040320000|2021-03-18 04:05:20|539.32|535.32|539.23|535.23|539.38|535.38|539.18|535.18|20
1616040330000|2021-03-18 04:05:30|539.25|535.25|539.32|535.32|539.5|535.5|539.08|535.08|24
1616040340000|2021-03-18 04:05:40|539.33|535.33|539.36|535.36|539.4|535.4|539.15|535.15|26
1616040350000|2021-03-18 04:05:50|539.34|535.34|539.49|535.49|539.5|535.5|539.33|535.33|19
1616040360000|2021-03-18 04:06:00|539.47|535.47|539.62|535.62|539.62|535.62|539.38|535.38|24
1616040370000|2021-03-18 04:06:10|539.63|535.63|539.77|535.77|539.81|535.81|539.63|535.63|13
1616040380000|2021-03-18 04:06:20|539.8|535.8|540.07|536.07|540.1|536.1|539.77|535.77|25
1616040390000|2021-03-18 04:06:30|540.03|536.03|540.3|536.3|540.32|536.32|540.03|536.03|24
1616040400000|2021-03-18 04:06:40|540.31|536.31|540.33|536.33|540.43|536.43|540.29|536.29|19
1616040410000|2021-03-18 04:06:50|540.34|536.34|540.42|536.42|540.49|536.49|540.31|536.31|21
1616040420000|2021-03-18 04:07:00|540.43|536.43|540.62|536.62|540.62|536.62|540.42|536.42|19
1616040430000|2021-03-18 04:07:10|540.63|536.63|540.63|536.63|540.64|536.64|540.54|536.54|18
1616040440000|2021-03-18 04:07:20|540.64|536.64|540.59|536.59|540.67|536.67|540.59|536.59|16
1616040450000|2021-03-18 04:07:30|540.61|536.61|540.8|536.8|540.8|536.8|540.59|536.59|15
1616040460000|2021-03-18 04:07:40|540.78|536.78|540.78|536.78|540.78|536.78|540.77|536.77|3
1616040470000|2021-03-18 04:07:50|540.77|536.77|540.68|536.68|540.77|536.77|540.67|536.67|26
1616040480000|2021-03-18 04:08:00|540.67|536.67|540.59|536.59|540.68|536.68|540.55|536.55|22
1616040490000|2021-03-18 04:08:10|540.58|536.58|540.49|536.49|540.58|536.58|540.46|536.46|15
1616040500000|2021-03-18 04:08:20|540.5|536.5|540.54|536.54|540.68|536.68|540.47|536.47|18
1616040510000|2021-03-18 04:08:30|540.55|536.55|540.54|536.54|540.64|536.64|540.54|536.54|15
1616040520000|2021-03-18 04:08:40|540.52|536.52|540.57|536.57|540.61|536.61|540.5|536.5|16
1616040530000|2021-03-18 04:08:50|540.59|536.59|540.68|536.68|540.68|536.68|540.56|536.56|21
1616040540000|2021-03-18 04:09:00|540.66|536.66|540.72|536.72|540.73|536.73|540.66|536.66|11
1616040550000|2021-03-18 04:09:10|540.73|536.73|540.74|536.74|540.74|536.74|540.61|536.61|19
1616040560000|2021-03-18 04:09:20|540.73|536.73|540.76|536.76|540.76|536.76|540.66|536.66|23
1616040570000|2021-03-18 04:09:30|540.75|536.75|540.74|536.74|540.81|536.81|540.73|536.73|13
1616040580000|2021-03-18 04:09:40|540.73|536.73|540.75|536.75|540.79|536.79|540.67|536.67|17
1616040590000|2021-03-18 04:09:50|540.73|536.73|540.74|536.74|540.82|536.82|540.73|536.73|17
1616040600000|2021-03-18 04:10:00|540.73|536.73|540.78|536.78|540.78|536.78|540.65|536.65|19
1616040610000|2021-03-18 04:10:10|540.7|536.7|540.68|536.68|540.79|536.79|540.66|536.66|17
1616040620000|2021-03-18 04:10:20|540.67|536.67|540.69|536.69|540.75|536.75|540.65|536.65|16
1616040630000|2021-03-18 04:10:30|540.72|536.72|540.7|536.7|540.74|536.74|540.7|536.7|12
1616040640000|2021-03-18 04:10:40|540.72|536.72|540.78|536.78|540.8|536.8|540.71|536.71|20
1616040650000|2021-03-18 04:10:50|540.77|536.77|540.68|536.68|540.8|536.8|540.68|536.68|21
1616040660000|2021-03-18 04:11:00|540.7|536.7|540.71|536.71|540.77|536.77|540.69|536.69|21
1616040670000|2021-03-18 04:11:10|540.72|536.72|540.69|536.69|540.75|536.75|540.64|536.64|21
1616040680000|2021-03-18 04:11:20|540.71|536.71|540.71|536.71|540.72|536.72|540.69|536.69|16
1616040690000|2021-03-18 04:11:30|540.7|536.7|540.7|536.7|540.76|536.76|540.66|536.66|26
1616040700000|2021-03-18 04:11:40|540.71|536.71|540.79|536.79|540.8|536.8|540.7|536.7|16
1616040710000|2021-03-18 04:11:50|540.74|536.74|540.73|536.73|540.77|536.77|540.69|536.69|9
1616040720000|2021-03-18 04:12:00|540.72|536.72|540.7|536.7|540.73|536.73|540.67|536.67|13
1616040730000|2021-03-18 04:12:10|540.71|536.71|540.7|536.7|540.75|536.75|540.68|536.68|12
1616040740000|2021-03-18 04:12:20|540.67|536.67|540.68|536.68|540.7|536.7|540.64|536.64|11
1616040750000|2021-03-18 04:12:30|540.64|536.64|540.64|536.64|540.64|536.64|540.63|536.63|11
1616040760000|2021-03-18 04:12:40|540.63|536.63|540.63|536.63|540.66|536.66|540.61|536.61|18
1616040770000|2021-03-18 04:12:50|540.64|536.64|540.68|536.68|540.71|536.71|540.63|536.63|10
1616040780000|2021-03-18 04:13:00|540.64|536.64|540.7|536.7|540.73|536.73|540.64|536.64|14
1616040790000|2021-03-18 04:13:10|540.69|536.69|540.66|536.66|540.7|536.7|540.66|536.66|7
1616040800000|2021-03-18 04:13:20|540.65|536.65|540.45|536.45|540.67|536.67|540.43|536.43|17
1616040810000|2021-03-18 04:13:30|540.44|536.44|540.4|536.4|540.44|536.44|540.4|536.4|3
1616040820000|2021-03-18 04:13:40|540.41|536.41|540.43|536.43|540.48|536.48|540.4|536.4|8
1616040830000|2021-03-18 04:13:50|540.4|536.4|540.4|536.4|540.43|536.43|540.4|536.4|14
1616040840000|2021-03-18 04:14:00|540.41|536.41|540.42|536.42|540.43|536.43|540.4|536.4|7
1616040850000|2021-03-18 04:14:10|540.41|536.41|540.39|536.39|540.41|536.41|540.39|536.39|5
1616040860000|2021-03-18 04:14:20|540.38|536.38|540.38|536.38|540.39|536.39|540.36|536.36|11
1616040870000|2021-03-18 04:14:30|540.39|536.39|540.34|536.34|540.39|536.39|540.34|536.34|7
1616040880000|2021-03-18 04:14:40|540.32|536.32|540.31|536.31|540.32|536.32|540.3|536.3|6
1616040890000|2021-03-18 04:14:50|540.32|536.32|540.25|536.25|540.32|536.32|540.24|536.24|15
1616040900000|2021-03-18 04:15:00|540.27|536.27|540.3|536.3|540.32|536.32|540.27|536.27|6
1616040910000|2021-03-18 04:15:10|540.28|536.28|539.73|535.73|540.28|536.28|539.71|535.71|22
1616040920000|2021-03-18 04:15:20|539.72|535.72|539.64|535.64|539.72|535.72|539.57|535.57|23
1616040930000|2021-03-18 04:15:30|539.63|535.63|539.69|535.69|539.69|535.69|539.59|535.59|8
1616040940000|2021-03-18 04:15:40|539.68|535.68|539.68|535.68|539.69|535.69|539.68|535.68|5
1616040950000|2021-03-18 04:15:50|539.69|535.69|539.71|535.71|539.76|535.76|539.65|535.65|18
1616040960000|2021-03-18 04:16:00|539.7|535.7|539.84|535.84|539.87|535.87|539.7|535.7|19
1616040970000|2021-03-18 04:16:10|539.86|535.86|539.95|535.95|540|536|539.86|535.86|21
1616040980000|2021-03-18 04:16:20|539.94|535.94|540.1|536.1|540.1|536.1|539.94|535.94|15
1616040990000|2021-03-18 04:16:30|540.15|536.15|540.14|536.14|540.15|536.15|540.09|536.09|12
1616041000000|2021-03-18 04:16:40|540.12|536.12|540.14|536.14|540.15|536.15|540.1|536.1|19
1616041010000|2021-03-18 04:16:50|540.08|536.08|540.33|536.33|540.37|536.37|540.06|536.06|14
1616041020000|2021-03-18 04:17:00|540.34|536.34|540.81|536.81|540.81|536.81|540.34|536.34|23
1616041030000|2021-03-18 04:17:10|540.84|536.84|540.85|536.85|540.89|536.89|540.8|536.8|20
1616041040000|2021-03-18 04:17:20|540.84|536.84|540.85|536.85|540.91|536.91|540.84|536.84|18
1616041050000|2021-03-18 04:17:30|540.86|536.86|541.43|537.43|541.43|537.43|540.86|536.86|23
1616041060000|2021-03-18 04:17:40|541.44|537.44|541.52|537.52|541.59|537.59|541.43|537.43|21
1616041070000|2021-03-18 04:17:50|541.56|537.56|541.53|537.53|541.59|537.59|541.4|537.4|20
1616041080000|2021-03-18 04:18:00|541.46|537.46|541.83|537.83|541.83|537.83|541.44|537.44|32
1616041090000|2021-03-18 04:18:10|541.79|537.79|541.83|537.83|541.85|537.85|541.75|537.75|24
1616041100000|2021-03-18 04:18:20|541.84|537.84|541.84|537.84|541.9|537.9|541.82|537.82|22
1616041110000|2021-03-18 04:18:30|541.86|537.86|541.87|537.87|541.89|537.89|541.83|537.83|19
1616041120000|2021-03-18 04:18:40|541.88|537.88|541.84|537.84|541.88|537.88|541.76|537.76|24
1616041130000|2021-03-18 04:18:50|541.83|537.83|541.93|537.93|541.93|537.93|541.81|537.81|22
1616041140000|2021-03-18 04:19:00|541.97|537.97|542.19|538.19|542.19|538.19|541.92|537.92|11
1616041150000|2021-03-18 04:19:10|542.23|538.23|542.08|538.08|542.39|538.39|542.02|538.02|29
1616041160000|2021-03-18 04:19:20|542.13|538.13|542.2|538.2|542.2|538.2|542.04|538.04|30
1616041170000|2021-03-18 04:19:30|542.21|538.21|541.99|537.99|542.23|538.23|541.99|537.99|29
1616041180000|2021-03-18 04:19:40|542.06|538.06|541.86|537.86|542.07|538.07|541.84|537.84|23
1616041190000|2021-03-18 04:19:50|541.74|537.74|541.91|537.91|541.92|537.92|541.74|537.74|23
1616041200000|2021-03-18 04:20:00|541.9|537.9|541.71|537.71|541.97|537.97|541.71|537.71|30
1616041210000|2021-03-18 04:20:10|541.7|537.7|541.41|537.41|541.7|537.7|541.41|537.41|22
1616041220000|2021-03-18 04:20:20|541.4|537.4|541.33|537.33|541.4|537.4|541.28|537.28|17
1616041230000|2021-03-18 04:20:30|541.32|537.32|541.32|537.32|541.33|537.33|541.31|537.31|12
1616041240000|2021-03-18 04:20:40|541.31|537.31|541.17|537.17|541.31|537.31|541.17|537.17|16
1616041250000|2021-03-18 04:20:50|541.15|537.15|541.24|537.24|541.27|537.27|541.15|537.15|21
1616041260000|2021-03-18 04:21:00|541.25|537.25|541.26|537.26|541.26|537.26|541.24|537.24|6
1616041270000|2021-03-18 04:21:10|541.25|537.25|541.08|537.08|541.25|537.25|541.05|537.05|21
1616041280000|2021-03-18 04:21:20|540.97|536.97|540.91|536.91|541|537|540.89|536.89|23
1616041290000|2021-03-18 04:21:30|540.9|536.9|541.11|537.11|541.11|537.11|540.87|536.87|20
1616041300000|2021-03-18 04:21:40|541.08|537.08|541.08|537.08|541.12|537.12|541.05|537.05|25
1616041310000|2021-03-18 04:21:50|541.09|537.09|541.08|537.08|541.12|537.12|541.07|537.07|12
1616041320000|2021-03-18 04:22:00|541.07|537.07|541.05|537.05|541.18|537.18|541|537|26
1616041330000|2021-03-18 04:22:10|541.06|537.06|540.89|536.89|541.07|537.07|540.89|536.89|13
1616041340000|2021-03-18 04:22:20|540.88|536.88|540.69|536.69|540.89|536.89|540.68|536.68|20
1616041350000|2021-03-18 04:22:30|540.56|536.56|540.58|536.58|540.58|536.58|540.46|536.46|14
1616041360000|2021-03-18 04:22:40|540.59|536.59|540.49|536.49|540.61|536.61|540.48|536.48|20
1616041370000|2021-03-18 04:22:50|540.48|536.48|540.49|536.49|540.63|536.63|540.45|536.45|30
1616041380000|2021-03-18 04:23:00|540.5|536.5|540.71|536.71|540.72|536.72|540.5|536.5|20
1616041390000|2021-03-18 04:23:10|540.73|536.73|540.76|536.76|540.77|536.77|540.7|536.7|22
1616041400000|2021-03-18 04:23:20|540.74|536.74|540.73|536.73|540.79|536.79|540.73|536.73|13
1616041410000|2021-03-18 04:23:30|540.74|536.74|540.66|536.66|540.75|536.75|540.65|536.65|17
1616041420000|2021-03-18 04:23:40|540.65|536.65|540.6|536.6|540.65|536.65|540.57|536.57|16
1616041430000|2021-03-18 04:23:50|540.61|536.61|540.48|536.48|540.61|536.61|540.47|536.47|12
1616041440000|2021-03-18 04:24:00|540.53|536.53|540.65|536.65|540.67|536.67|540.41|536.41|20
1616041450000|2021-03-18 04:24:10|540.66|536.66|540.66|536.66|540.7|536.7|540.66|536.66|17
1616041460000|2021-03-18 04:24:20|540.64|536.64|540.51|536.51|540.64|536.64|540.48|536.48|18
1616041470000|2021-03-18 04:24:30|540.52|536.52|540.45|536.45|540.52|536.52|540.45|536.45|20
1616041480000|2021-03-18 04:24:40|540.38|536.38|540.39|536.39|540.46|536.46|540.37|536.37|24
1616041490000|2021-03-18 04:24:50|540.42|536.42|540.43|536.43|540.51|536.51|540.4|536.4|21
1616041500000|2021-03-18 04:25:00|540.46|536.46|540.45|536.45|540.52|536.52|540.43|536.43|20
1616041510000|2021-03-18 04:25:10|540.46|536.46|540.43|536.43|540.47|536.47|540.43|536.43|9
1616041520000|2021-03-18 04:25:20|540.46|536.46|540.58|536.58|540.59|536.59|540.43|536.43|14
1616041530000|2021-03-18 04:25:30|540.57|536.57|540.42|536.42|540.62|536.62|540.41|536.41|16
1616041540000|2021-03-18 04:25:40|540.47|536.47|540.41|536.41|540.5|536.5|540.39|536.39|22
1616041550000|2021-03-18 04:25:50|540.46|536.46|540.32|536.32|540.46|536.46|540.26|536.26|29
1616041560000|2021-03-18 04:26:00|540.33|536.33|540.42|536.42|540.59|536.59|540.31|536.31|23
1616041570000|2021-03-18 04:26:10|540.41|536.41|540.37|536.37|540.42|536.42|540.37|536.37|14
1616041580000|2021-03-18 04:26:20|540.42|536.42|540.37|536.37|540.42|536.42|540.36|536.36|12
1616041590000|2021-03-18 04:26:30|540.36|536.36|540.38|536.38|540.39|536.39|540.34|536.34|13
1616041600000|2021-03-18 04:26:40|540.37|536.37|540.56|536.56|540.56|536.56|540.34|536.34|20
1616041610000|2021-03-18 04:26:50|540.55|536.55|540.54|536.54|540.57|536.57|540.52|536.52|21
1616041620000|2021-03-18 04:27:00|540.58|536.58|540.82|536.82|540.82|536.82|540.55|536.55|16
1616041630000|2021-03-18 04:27:10|540.81|536.81|540.93|536.93|540.94|536.94|540.76|536.76|23
1616041640000|2021-03-18 04:27:20|540.92|536.92|540.91|536.91|540.94|536.94|540.84|536.84|17
1616041650000|2021-03-18 04:27:30|540.9|536.9|541.06|537.06|541.07|537.07|540.83|536.83|17
1616041660000|2021-03-18 04:27:40|541.05|537.05|541.03|537.03|541.06|537.06|540.92|536.92|15
1616041670000|2021-03-18 04:27:50|541.04|537.04|541.08|537.08|541.09|537.09|541.04|537.04|12
1616041680000|2021-03-18 04:28:00|541.06|537.06|541.09|537.09|541.1|537.1|541.05|537.05|11
1616041690000|2021-03-18 04:28:10|541.06|537.06|541.04|537.04|541.11|537.11|541.04|537.04|15
1616041700000|2021-03-18 04:28:20|541.03|537.03|540.9|536.9|541.04|537.04|540.86|536.86|16
1616041710000|2021-03-18 04:28:30|540.91|536.91|540.89|536.89|540.92|536.92|540.89|536.89|11
1616041720000|2021-03-18 04:28:40|540.91|536.91|540.85|536.85|540.92|536.92|540.84|536.84|25
1616041730000|2021-03-18 04:28:50|540.88|536.88|540.94|536.94|540.99|536.99|540.87|536.87|24
1616041740000|2021-03-18 04:29:00|540.9|536.9|540.94|536.94|540.95|536.95|540.89|536.89|12
1616041750000|2021-03-18 04:29:10|540.93|536.93|540.91|536.91|540.94|536.94|540.91|536.91|6
1616041760000|2021-03-18 04:29:20|540.85|536.85|540.83|536.83|540.91|536.91|540.8|536.8|23
1616041770000|2021-03-18 04:29:30|540.82|536.82|540.79|536.79|540.82|536.82|540.78|536.78|15
1616041780000|2021-03-18 04:29:40|540.8|536.8|540.74|536.74|540.8|536.8|540.74|536.74|12
1616041790000|2021-03-18 04:29:50|540.72|536.72|540.5|536.5|540.72|536.72|540.49|536.49|22
1616041800000|2021-03-18 04:30:00|540.51|536.51|540.57|536.57|540.58|536.58|540.5|536.5|14
1616041810000|2021-03-18 04:30:10|540.59|536.59|540.56|536.56|540.68|536.68|540.55|536.55|15
1616041820000|2021-03-18 04:30:20|540.57|536.57|540.46|536.46|540.57|536.57|540.46|536.46|11
1616041830000|2021-03-18 04:30:30|540.47|536.47|540.56|536.56|540.58|536.58|540.44|536.44|14
1616041840000|2021-03-18 04:30:40|540.48|536.48|540.48|536.48|540.53|536.53|540.46|536.46|18
1616041850000|2021-03-18 04:30:50|540.47|536.47|540.49|536.49|540.5|536.5|540.46|536.46|6
1616041860000|2021-03-18 04:31:00|540.48|536.48|540.49|536.49|540.51|536.51|540.48|536.48|6
1616041870000|2021-03-18 04:31:10|540.5|536.5|540.38|536.38|540.5|536.5|540.38|536.38|17
1616041880000|2021-03-18 04:31:20|540.39|536.39|540.21|536.21|540.4|536.4|540.19|536.19|23
1616041890000|2021-03-18 04:31:30|540.22|536.22|540.11|536.11|540.25|536.25|540.06|536.06|28
1616041900000|2021-03-18 04:31:40|540.14|536.14|540.11|536.11|540.17|536.17|540.05|536.05|26
1616041910000|2021-03-18 04:31:50|540.07|536.07|540.03|536.03|540.07|536.07|540.02|536.02|22
1616041920000|2021-03-18 04:32:00|539.93|535.93|540.01|536.01|540.14|536.14|539.93|535.93|25
1616041930000|2021-03-18 04:32:10|539.94|535.94|539.95|535.95|539.97|535.97|539.94|535.94|16
1616041940000|2021-03-18 04:32:20|539.96|535.96|539.95|535.95|539.97|535.97|539.95|535.95|12
1616041950000|2021-03-18 04:32:30|539.96|535.96|539.65|535.65|539.96|535.96|539.65|535.65|22
1616041960000|2021-03-18 04:32:40|539.66|535.66|539.77|535.77|539.77|535.77|539.66|535.66|26
1616041970000|2021-03-18 04:32:50|539.81|535.81|540.12|536.12|540.14|536.14|539.81|535.81|26
1616041980000|2021-03-18 04:33:00|540.11|536.11|540.08|536.08|540.13|536.13|539.97|535.97|21
1616041990000|2021-03-18 04:33:10|540.09|536.09|540.16|536.16|540.22|536.22|540.04|536.04|26
1616042000000|2021-03-18 04:33:20|540.17|536.17|539.99|535.99|540.17|536.17|539.95|535.95|26
1616042010000|2021-03-18 04:33:30|540.01|536.01|540.13|536.13|540.13|536.13|539.99|535.99|21
1616042020000|2021-03-18 04:33:40|540.1|536.1|540.03|536.03|540.15|536.15|540|536|15
1616042030000|2021-03-18 04:33:50|540.01|536.01|540|536|540.03|536.03|539.98|535.98|23
1616042040000|2021-03-18 04:34:00|540.01|536.01|539.99|535.99|540.03|536.03|539.96|535.96|19
1616042050000|2021-03-18 04:34:10|539.98|535.98|539.9|535.9|540.05|536.05|539.89|535.89|21
1616042060000|2021-03-18 04:34:20|539.88|535.88|539.75|535.75|539.89|535.89|539.74|535.74|16
1616042070000|2021-03-18 04:34:30|539.74|535.74|539.8|535.8|539.84|535.84|539.64|535.64|25
1616042080000|2021-03-18 04:34:40|539.79|535.79|539.74|535.74|539.81|535.81|539.72|535.72|18
1616042090000|2021-03-18 04:34:50|539.72|535.72|539.71|535.71|539.72|535.72|539.66|535.66|25
1616042100000|2021-03-18 04:35:00|539.7|535.7|539.9|535.9|540.09|536.09|539.7|535.7|22
1616042110000|2021-03-18 04:35:10|539.92|535.92|539.96|535.96|540.03|536.03|539.89|535.89|22
1616042120000|2021-03-18 04:35:20|539.95|535.95|539.91|535.91|539.99|535.99|539.9|535.9|20
1616042130000|2021-03-18 04:35:30|539.9|535.9|539.92|535.92|539.93|535.93|539.9|535.9|7
1616042140000|2021-03-18 04:35:40|539.95|535.95|540.04|536.04|540.04|536.04|539.9|535.9|13
1616042150000|2021-03-18 04:35:50|540.06|536.06|540.22|536.22|540.28|536.28|540.02|536.02|21
1616042160000|2021-03-18 04:36:00|540.23|536.23|540.1|536.1|540.25|536.25|540.06|536.06|24
1616042170000|2021-03-18 04:36:10|540.07|536.07|540.07|536.07|540.08|536.08|540.06|536.06|13
1616042180000|2021-03-18 04:36:20|540.08|536.08|540.12|536.12|540.13|536.13|540.04|536.04|11
1616042190000|2021-03-18 04:36:30|540.13|536.13|540.12|536.12|540.13|536.13|540.12|536.12|2
1616042200000|2021-03-18 04:36:40|540.13|536.13|540.12|536.12|540.13|536.13|540.12|536.12|2
1616042210000|2021-03-18 04:36:50|540.14|536.14|540.14|536.14|540.14|536.14|540.13|536.13|5
1616042220000|2021-03-18 04:37:00|540.12|536.12|540.44|536.44|540.46|536.46|540.11|536.11|27
1616042230000|2021-03-18 04:37:10|540.43|536.43|540.33|536.33|540.43|536.43|540.32|536.32|17
1616042240000|2021-03-18 04:37:20|540.36|536.36|540.34|536.34|540.38|536.38|540.32|536.32|22
1616042250000|2021-03-18 04:37:30|540.32|536.32|540.4|536.4|540.42|536.42|540.15|536.15|21
1616042260000|2021-03-18 04:37:40|540.42|536.42|540.37|536.37|540.45|536.45|540.36|536.36|19
1616042270000|2021-03-18 04:37:50|540.4|536.4|540.36|536.36|540.41|536.41|540.36|536.36|24
1616042280000|2021-03-18 04:38:00|540.37|536.37|540.53|536.53|540.55|536.55|540.35|536.35|18
1616042290000|2021-03-18 04:38:10|540.54|536.54|540.47|536.47|540.55|536.55|540.45|536.45|23
1616042300000|2021-03-18 04:38:20|540.48|536.48|540.53|536.53|540.54|536.54|540.45|536.45|16
1616042310000|2021-03-18 04:38:30|540.54|536.54|540.57|536.57|540.57|536.57|540.53|536.53|4
1616042320000|2021-03-18 04:38:40|540.56|536.56|540.55|536.55|540.58|536.58|540.53|536.53|14
1616042330000|2021-03-18 04:38:50|540.54|536.54|540.56|536.56|540.56|536.56|540.53|536.53|13
1616042340000|2021-03-18 04:39:00|540.57|536.57|541.24|537.24|541.27|537.27|540.57|536.57|30
1616042350000|2021-03-18 04:39:10|541.25|537.25|540.88|536.88|541.27|537.27|540.88|536.88|23
1616042360000|2021-03-18 04:39:20|540.93|536.93|541.03|537.03|541.04|537.04|540.91|536.91|24
1616042370000|2021-03-18 04:39:30|541.01|537.01|541.07|537.07|541.09|537.09|540.99|536.99|17
1616042380000|2021-03-18 04:39:40|541.08|537.08|541.3|537.3|541.3|537.3|541.08|537.08|23
1616042390000|2021-03-18 04:39:50|541.27|537.27|541.24|537.24|541.3|537.3|541.24|537.24|12
1616042400000|2021-03-18 04:40:00|541.26|537.26|541.07|537.07|541.27|537.27|541.03|537.03|23
1616042410000|2021-03-18 04:40:10|541.08|537.08|541.11|537.11|541.13|537.13|541.03|537.03|19
1616042420000|2021-03-18 04:40:20|541.12|537.12|540.98|536.98|541.12|537.12|540.98|536.98|17
1616042430000|2021-03-18 04:40:30|541|537|541.13|537.13|541.14|537.14|541|537|16
1616042440000|2021-03-18 04:40:40|541.12|537.12|541.04|537.04|541.13|537.13|541.01|537.01|18
1616042450000|2021-03-18 04:40:50|541.05|537.05|541.09|537.09|541.09|537.09|541.04|537.04|11
1616042460000|2021-03-18 04:41:00|541.06|537.06|541.06|537.06|541.08|537.08|541.04|537.04|16
1616042470000|2021-03-18 04:41:10|541.05|537.05|541.05|537.05|541.09|537.09|541.02|537.02|19
1616042480000|2021-03-18 04:41:20|541.04|537.04|541.02|537.02|541.05|537.05|541.02|537.02|15
1616042490000|2021-03-18 04:41:30|541.01|537.01|541.01|537.01|541.04|537.04|541|537|6
1616042500000|2021-03-18 04:41:40|541.04|537.04|541.01|537.01|541.04|537.04|541|537|6
1616042510000|2021-03-18 04:41:50|541|537|540.99|536.99|541|537|540.99|536.99|2
1616042520000|2021-03-18 04:42:00|541.01|537.01|541.16|537.16|541.16|537.16|541.01|537.01|18
1616042530000|2021-03-18 04:42:10|541.15|537.15|541.04|537.04|541.15|537.15|540.98|536.98|25
1616042540000|2021-03-18 04:42:20|541.03|537.03|541.05|537.05|541.05|537.05|541.02|537.02|7
1616042550000|2021-03-18 04:42:30|541.04|537.04|541.05|537.05|541.05|537.05|541.03|537.03|4
1616042560000|2021-03-18 04:42:40|541.01|537.01|540.45|536.45|541.01|537.01|540.45|536.45|23
1616042570000|2021-03-18 04:42:50|540.43|536.43|540.7|536.7|540.77|536.77|540.41|536.41|29
1616042580000|2021-03-18 04:43:00|540.65|536.65|540.68|536.68|540.72|536.72|540.57|536.57|21
1616042590000|2021-03-18 04:43:10|540.66|536.66|540.7|536.7|540.81|536.81|540.66|536.66|22
1616042600000|2021-03-18 04:43:20|540.68|536.68|540.49|536.49|540.78|536.78|540.47|536.47|28
1616042610000|2021-03-18 04:43:30|540.45|536.45|540.28|536.28|540.47|536.47|540.15|536.15|19
1616042620000|2021-03-18 04:43:40|540.27|536.27|540.27|536.27|540.3|536.3|540.12|536.12|15
1616042630000|2021-03-18 04:43:50|540.33|536.33|540.33|536.33|540.39|536.39|540.26|536.26|28
1616042640000|2021-03-18 04:44:00|540.34|536.34|540.4|536.4|540.46|536.46|540.34|536.34|22
1616042650000|2021-03-18 04:44:10|540.39|536.39|540.55|536.55|540.55|536.55|540.38|536.38|13
1616042660000|2021-03-18 04:44:20|540.57|536.57|540.5|536.5|540.64|536.64|540.48|536.48|20
1616042670000|2021-03-18 04:44:30|540.51|536.51|540.48|536.48|540.54|536.54|540.44|536.44|13
1616042680000|2021-03-18 04:44:40|540.49|536.49|540.48|536.48|540.51|536.51|540.47|536.47|14
1616042690000|2021-03-18 04:44:50|540.47|536.47|540.44|536.44|540.48|536.48|540.42|536.42|9
1616042700000|2021-03-18 04:45:00|540.43|536.43|540.52|536.52|540.54|536.54|540.42|536.42|22
1616042710000|2021-03-18 04:45:10|540.54|536.54|540.47|536.47|540.58|536.58|540.47|536.47|18
1616042720000|2021-03-18 04:45:20|540.51|536.51|540.48|536.48|540.52|536.52|540.47|536.47|13
1616042730000|2021-03-18 04:45:30|540.47|536.47|540.48|536.48|540.49|536.49|540.47|536.47|10
1616042740000|2021-03-18 04:45:40|540.47|536.47|540.5|536.5|540.5|536.5|540.43|536.43|10
1616042750000|2021-03-18 04:45:50|540.53|536.53|540.51|536.51|540.56|536.56|540.39|536.39|22
1616042760000|2021-03-18 04:46:00|540.49|536.49|540.46|536.46|540.55|536.55|540.42|536.42|17
1616042770000|2021-03-18 04:46:10|540.45|536.45|540.45|536.45|540.51|536.51|540.43|536.43|16
1616042780000|2021-03-18 04:46:20|540.44|536.44|540.3|536.3|540.45|536.45|540.28|536.28|16
1616042790000|2021-03-18 04:46:30|540.29|536.29|540.24|536.24|540.29|536.29|540.22|536.22|12
1616042800000|2021-03-18 04:46:40|540.23|536.23|540.17|536.17|540.23|536.23|540.06|536.06|15
1616042810000|2021-03-18 04:46:50|540.18|536.18|539.77|535.77|540.18|536.18|539.76|535.76|27
1616042820000|2021-03-18 04:47:00|539.75|535.75|539.87|535.87|539.89|535.89|539.74|535.74|23
1616042830000|2021-03-18 04:47:10|539.88|535.88|539.91|535.91|539.92|535.92|539.88|535.88|7
1616042840000|2021-03-18 04:47:20|539.92|535.92|539.92|535.92|539.98|535.98|539.91|535.91|20
1616042850000|2021-03-18 04:47:30|539.91|535.91|539.99|535.99|539.99|535.99|539.91|535.91|14
1616042860000|2021-03-18 04:47:40|539.96|535.96|540|536|540|536|539.96|535.96|19
1616042870000|2021-03-18 04:47:50|540.01|536.01|539.96|535.96|540.01|536.01|539.94|535.94|15
1616042880000|2021-03-18 04:48:00|539.95|535.95|539.96|535.96|539.97|535.97|539.95|535.95|15
1616042890000|2021-03-18 04:48:10|539.95|535.95|539.95|535.95|539.96|535.96|539.95|535.95|13
1616042900000|2021-03-18 04:48:20|539.96|535.96|540.13|536.13|540.13|536.13|539.95|535.95|18
1616042910000|2021-03-18 04:48:30|540.12|536.12|539.82|535.82|540.15|536.15|539.78|535.78|20
1616042920000|2021-03-18 04:48:40|539.77|535.77|539.86|535.86|539.87|535.87|539.77|535.77|26
1616042930000|2021-03-18 04:48:50|539.79|535.79|539.86|535.86|539.89|535.89|539.79|535.79|21
1616042940000|2021-03-18 04:49:00|539.88|535.88|539.84|535.84|539.88|535.88|539.73|535.73|26
1616042950000|2021-03-18 04:49:10|539.76|535.76|539.77|535.77|539.85|535.85|539.75|535.75|16
1616042960000|2021-03-18 04:49:20|539.79|535.79|539.72|535.72|539.8|535.8|539.72|535.72|21
1616042970000|2021-03-18 04:49:30|539.75|535.75|539.7|535.7|539.79|535.79|539.64|535.64|27
1616042980000|2021-03-18 04:49:40|539.69|535.69|539.74|535.74|539.76|535.76|539.69|535.69|18
1616042990000|2021-03-18 04:49:50|539.75|535.75|539.72|535.72|539.75|535.75|539.68|535.68|16
1616043000000|2021-03-18 04:50:00|539.71|535.71|539.65|535.65|539.77|535.77|539.64|535.64|21
1616043010000|2021-03-18 04:50:10|539.67|535.67|539.7|535.7|539.72|535.72|539.67|535.67|12
1616043020000|2021-03-18 04:50:20|539.72|535.72|539.74|535.74|539.79|535.79|539.7|535.7|18
1616043030000|2021-03-18 04:50:30|539.72|535.72|539.74|535.74|539.75|535.75|539.7|535.7|18
1616043040000|2021-03-18 04:50:40|539.72|535.72|539.72|535.72|539.75|535.75|539.72|535.72|16
1616043050000|2021-03-18 04:50:50|539.74|535.74|539.73|535.73|539.75|535.75|539.71|535.71|14
1616043060000|2021-03-18 04:51:00|539.74|535.74|539.73|535.73|539.75|535.75|539.72|535.72|7
1616043070000|2021-03-18 04:51:10|539.74|535.74|539.83|535.83|539.89|535.89|539.73|535.73|14
1616043080000|2021-03-18 04:51:20|539.82|535.82|539.79|535.79|539.83|535.83|539.75|535.75|16
1616043090000|2021-03-18 04:51:30|539.78|535.78|539.78|535.78|539.8|535.8|539.77|535.77|11
1616043100000|2021-03-18 04:51:40|539.77|535.77|539.79|535.79|539.79|535.79|539.77|535.77|21
1616043110000|2021-03-18 04:51:50|539.78|535.78|539.78|535.78|539.79|535.79|539.73|535.73|14
1616043120000|2021-03-18 04:52:00|539.75|535.75|539.78|535.78|539.79|535.79|539.75|535.75|14
1616043130000|2021-03-18 04:52:10|539.79|535.79|539.79|535.79|539.8|535.8|539.75|535.75|19
1616043140000|2021-03-18 04:52:20|539.78|535.78|539.83|535.83|539.83|535.83|539.78|535.78|9
1616043150000|2021-03-18 04:52:30|539.82|535.82|539.73|535.73|539.83|535.83|539.73|535.73|12
1616043160000|2021-03-18 04:52:40|539.74|535.74|539.74|535.74|539.74|535.74|539.74|535.74|1
1616043170000|2021-03-18 04:52:50|539.73|535.73|539.72|535.72|539.74|535.74|539.72|535.72|4
1616043180000|2021-03-18 04:53:00|539.73|535.73|540.05|536.05|540.05|536.05|539.7|535.7|17
1616043190000|2021-03-18 04:53:10|540.06|536.06|539.98|535.98|540.06|536.06|539.97|535.97|17
1616043200000|2021-03-18 04:53:20|540|536|540.07|536.07|540.07|536.07|539.98|535.98|23
1616043210000|2021-03-18 04:53:30|540.03|536.03|540.3|536.3|540.3|536.3|540.03|536.03|17
1616043220000|2021-03-18 04:53:40|540.31|536.31|540.32|536.32|540.33|536.33|540.26|536.26|10
1616043230000|2021-03-18 04:53:50|540.31|536.31|540.34|536.34|540.35|536.35|540.31|536.31|8
1616043240000|2021-03-18 04:54:00|540.35|536.35|540.34|536.34|540.35|536.35|540.34|536.34|2
1616043250000|2021-03-18 04:54:10|540.23|536.23|540.31|536.31|540.32|536.32|540.23|536.23|12
1616043260000|2021-03-18 04:54:20|540.3|536.3|540.28|536.28|540.3|536.3|540.28|536.28|7
1616043270000|2021-03-18 04:54:30|540.3|536.3|540.3|536.3|540.3|536.3|540.28|536.28|15
1616043280000|2021-03-18 04:54:40|540.29|536.29|540.3|536.3|540.31|536.31|540.28|536.28|16
1616043290000|2021-03-18 04:54:50|540.29|536.29|540.23|536.23|540.29|536.29|540.15|536.15|17
1616043300000|2021-03-18 04:55:00|540.28|536.28|540.22|536.22|540.28|536.28|540.17|536.17|11
1616043310000|2021-03-18 04:55:10|540.29|536.29|540.33|536.33|540.34|536.34|540.27|536.27|20
1616043320000|2021-03-18 04:55:20|540.35|536.35|540.36|536.36|540.36|536.36|540.32|536.32|9
1616043330000|2021-03-18 04:55:30|540.32|536.32|540.36|536.36|540.39|536.39|540.32|536.32|6
1616043340000|2021-03-18 04:55:40|540.38|536.38|540.33|536.33|540.39|536.39|540.28|536.28|15
1616043350000|2021-03-18 04:55:50|540.34|536.34|540.36|536.36|540.37|536.37|540.31|536.31|23
1616043360000|2021-03-18 04:56:00|540.32|536.32|540.37|536.37|540.37|536.37|540.3|536.3|17
1616043370000|2021-03-18 04:56:10|540.38|536.38|540.52|536.52|540.53|536.53|540.38|536.38|18
1616043380000|2021-03-18 04:56:20|540.53|536.53|540.59|536.59|540.61|536.61|540.53|536.53|11
1616043390000|2021-03-18 04:56:30|540.61|536.61|540.61|536.61|540.61|536.61|540.59|536.59|11
1616043400000|2021-03-18 04:56:40|540.6|536.6|540.51|536.51|540.61|536.61|540.48|536.48|15
1616043410000|2021-03-18 04:56:50|540.5|536.5|540.39|536.39|540.51|536.51|540.36|536.36|23
1616043420000|2021-03-18 04:57:00|540.38|536.38|540.38|536.38|540.39|536.39|540.36|536.36|10
1616043430000|2021-03-18 04:57:10|540.37|536.37|540.39|536.39|540.39|536.39|540.37|536.37|3
1616043440000|2021-03-18 04:57:20|540.4|536.4|540.31|536.31|540.4|536.4|540.31|536.31|11
1616043450000|2021-03-18 04:57:30|540.32|536.32|540.23|536.23|540.33|536.33|540.18|536.18|17
1616043460000|2021-03-18 04:57:40|540.22|536.22|540.21|536.21|540.22|536.22|540.2|536.2|12
1616043470000|2021-03-18 04:57:50|540.2|536.2|540.1|536.1|540.2|536.2|540.04|536.04|18
1616043480000|2021-03-18 04:58:00|540.09|536.09|540.25|536.25|540.27|536.27|540.09|536.09|11
1616043490000|2021-03-18 04:58:10|540.27|536.27|540.34|536.34|540.37|536.37|540.27|536.27|20
1616043500000|2021-03-18 04:58:20|540.36|536.36|540.34|536.34|540.36|536.36|540.34|536.34|5
1616043510000|2021-03-18 04:58:30|540.35|536.35|540.34|536.34|540.39|536.39|540.21|536.21|20
1616043520000|2021-03-18 04:58:40|540.35|536.35|540.36|536.36|540.36|536.36|540.33|536.33|8
1616043530000|2021-03-18 04:58:50|540.37|536.37|540.43|536.43|540.44|536.44|540.35|536.35|18
1616043540000|2021-03-18 04:59:00|540.4|536.4|540.42|536.42|540.45|536.45|540.4|536.4|5
1616043550000|2021-03-18 04:59:10|540.41|536.41|540.4|536.4|540.43|536.43|540.38|536.38|12
1616043560000|2021-03-18 04:59:20|540.42|536.42|540.34|536.34|540.42|536.42|540.17|536.17|18
1616043570000|2021-03-18 04:59:30|540.32|536.32|540.3|536.3|540.32|536.32|540.3|536.3|15
1616043580000|2021-03-18 04:59:40|540.31|536.31|540.32|536.32|540.32|536.32|540.3|536.3|15
1616043590000|2021-03-18 04:59:50|540.31|536.31|540.31|536.31|540.31|536.31|540.29|536.29|10
1616043600000|2021-03-18 05:00:00|540.3|536.3|540.35|536.35|540.36|536.36|540.3|536.3|14
1616043610000|2021-03-18 05:00:10|540.34|536.34|540.33|536.33|540.34|536.34|540.31|536.31|9
1616043620000|2021-03-18 05:00:20|540.32|536.32|540.31|536.31|540.36|536.36|540.26|536.26|21
1616043630000|2021-03-18 05:00:30|540.28|536.28|540.25|536.25|540.28|536.28|540.24|536.24|15
1616043640000|2021-03-18 05:00:40|540.24|536.24|540.25|536.25|540.26|536.26|540.24|536.24|12
1616043650000|2021-03-18 05:00:50|540.24|536.24|540.29|536.29|540.29|536.29|540.24|536.24|10
1616043660000|2021-03-18 05:01:00|540.33|536.33|540.29|536.29|540.33|536.33|540.26|536.26|18
1616043670000|2021-03-18 05:01:10|540.28|536.28|540.26|536.26|540.29|536.29|540.25|536.25|19
1616043680000|2021-03-18 05:01:20|540.25|536.25|540.06|536.06|540.27|536.27|540.06|536.06|25
1616043690000|2021-03-18 05:01:30|540.05|536.05|539.65|535.65|540.11|536.11|539.65|535.65|29
1616043700000|2021-03-18 05:01:40|539.64|535.64|539.66|535.66|539.69|535.69|539.62|535.62|17
1616043710000|2021-03-18 05:01:50|539.69|535.69|539.47|535.47|539.69|535.69|539.42|535.42|24
1616043720000|2021-03-18 05:02:00|539.46|535.46|539.3|535.3|539.49|535.49|539.23|535.23|14
1616043730000|2021-03-18 05:02:10|539.29|535.29|539.14|535.14|539.3|535.3|539.13|535.13|18
1616043740000|2021-03-18 05:02:20|539.13|535.13|539.02|535.02|539.13|535.13|539.01|535.01|21
1616043750000|2021-03-18 05:02:30|538.94|534.94|539.08|535.08|539.08|535.08|538.8|534.8|19
1616043760000|2021-03-18 05:02:40|539.11|535.11|539.23|535.23|539.24|535.24|539.11|535.11|12
1616043770000|2021-03-18 05:02:50|539.3|535.3|539.5|535.5|539.5|535.5|539.27|535.27|23
1616043780000|2021-03-18 05:03:00|539.46|535.46|539.56|535.56|539.56|535.56|539.46|535.46|14
1616043790000|2021-03-18 05:03:10|539.52|535.52|539.89|535.89|539.91|535.91|539.24|535.24|18
1616043800000|2021-03-18 05:03:20|539.88|535.88|540.06|536.06|540.06|536.06|539.73|535.73|9
1616043810000|2021-03-18 05:03:30|540.13|536.13|540.18|536.18|540.24|536.24|540.13|536.13|10
1616043820000|2021-03-18 05:03:40|540.25|536.25|540.37|536.37|540.37|536.37|540.25|536.25|12
1616043830000|2021-03-18 05:03:50|540.38|536.38|540.35|536.35|540.38|536.38|540.3|536.3|19
1616043840000|2021-03-18 05:04:00|540.34|536.34|540.36|536.36|540.37|536.37|540.34|536.34|17
1616043850000|2021-03-18 05:04:10|540.35|536.35|540.55|536.55|540.62|536.62|540.33|536.33|22
1616043860000|2021-03-18 05:04:20|540.61|536.61|540.72|536.72|540.74|536.74|540.51|536.51|28
1616043870000|2021-03-18 05:04:30|540.71|536.71|540.72|536.72|540.76|536.76|540.63|536.63|14
1616043880000|2021-03-18 05:04:40|540.8|536.8|540.77|536.77|540.83|536.83|540.75|536.75|26
1616043890000|2021-03-18 05:04:50|540.76|536.76|541.06|537.06|541.08|537.08|540.75|536.75|19
1616043900000|2021-03-18 05:05:00|541.05|537.05|540.8|536.8|541.05|537.05|540.78|536.78|24
1616043910000|2021-03-18 05:05:10|540.81|536.81|541.07|537.07|541.07|537.07|540.79|536.79|24
1616043920000|2021-03-18 05:05:20|541.08|537.08|541.24|537.24|541.26|537.26|541.08|537.08|18
1616043930000|2021-03-18 05:05:30|541.3|537.3|541.26|537.26|541.32|537.32|541.22|537.22|23
1616043940000|2021-03-18 05:05:40|541.29|537.29|541.2|537.2|541.33|537.33|541.16|537.16|18
1616043950000|2021-03-18 05:05:50|541.25|537.25|541.34|537.34|541.35|537.35|541.25|537.25|16
1616043960000|2021-03-18 05:06:00|541.35|537.35|541.29|537.29|541.35|537.35|541.07|537.07|13
1616043970000|2021-03-18 05:06:10|541.31|537.31|541.21|537.21|541.31|537.31|541.19|537.19|16
1616043980000|2021-03-18 05:06:20|541.22|537.22|540.96|536.96|541.22|537.22|540.94|536.94|18
1616043990000|2021-03-18 05:06:30|540.92|536.92|540.8|536.8|540.93|536.93|540.79|536.79|24
1616044000000|2021-03-18 05:06:40|540.82|536.82|540.88|536.88|540.89|536.89|540.8|536.8|25
1616044010000|2021-03-18 05:06:50|540.87|536.87|541.2|537.2|541.21|537.21|540.87|536.87|20
1616044020000|2021-03-18 05:07:00|541.19|537.19|541.13|537.13|541.19|537.19|541.12|537.12|14
1616044030000|2021-03-18 05:07:10|541.15|537.15|541.16|537.16|541.18|537.18|541.11|537.11|16
1616044040000|2021-03-18 05:07:20|541.15|537.15|541.21|537.21|541.21|537.21|541.15|537.15|3
1616044050000|2021-03-18 05:07:30|541.26|537.26|541.26|537.26|541.26|537.26|541.26|537.26|1
1616044060000|2021-03-18 05:07:40|541.13|537.13|541.25|537.25|541.25|537.25|541.13|537.13|4
1616044070000|2021-03-18 05:07:50|541.17|537.17|541.18|537.18|541.2|537.2|541.17|537.17|14
1616044080000|2021-03-18 05:08:00|541.19|537.19|541.23|537.23|541.23|537.23|541.19|537.19|10
1616044090000|2021-03-18 05:08:10|541.22|537.22|541.22|537.22|541.23|537.23|541.21|537.21|5
1616044100000|2021-03-18 05:08:20|541.23|537.23|541.27|537.27|541.27|537.27|541.23|537.23|7
1616044110000|2021-03-18 05:08:30|541.28|537.28|541.19|537.19|541.28|537.28|540.98|536.98|14
1616044120000|2021-03-18 05:08:40|541.2|537.2|541.27|537.27|541.27|537.27|541.19|537.19|17
1616044130000|2021-03-18 05:08:50|541.26|537.26|541.2|537.2|541.26|537.26|541.08|537.08|19
1616044140000|2021-03-18 05:09:00|541.21|537.21|541.35|537.35|541.36|537.36|541.2|537.2|10
1616044150000|2021-03-18 05:09:10|541.34|537.34|541.32|537.32|541.36|537.36|541.29|537.29|18
1616044160000|2021-03-18 05:09:20|541.31|537.31|541.22|537.22|541.33|537.33|541.21|537.21|13
1616044170000|2021-03-18 05:09:30|541.21|537.21|541.19|537.19|541.25|537.25|541.19|537.19|9
1616044180000|2021-03-18 05:09:40|541.17|537.17|540.94|536.94|541.21|537.21|540.94|536.94|27
1616044190000|2021-03-18 05:09:50|540.92|536.92|540.87|536.87|540.93|536.93|540.85|536.85|24
1616044200000|2021-03-18 05:10:00|540.86|536.86|540.86|536.86|540.9|536.9|540.86|536.86|13
1616044210000|2021-03-18 05:10:10|540.88|536.88|540.9|536.9|540.9|536.9|540.86|536.86|16
1616044220000|2021-03-18 05:10:20|540.89|536.89|540.8|536.8|540.97|536.97|540.7|536.7|19
1616044230000|2021-03-18 05:10:30|540.78|536.78|540.84|536.84|540.84|536.84|540.78|536.78|16
1616044240000|2021-03-18 05:10:40|540.82|536.82|540.81|536.81|540.83|536.83|540.75|536.75|18
1616044250000|2021-03-18 05:10:50|540.82|536.82|540.81|536.81|540.82|536.82|540.79|536.79|13
1616044260000|2021-03-18 05:11:00|540.82|536.82|540.81|536.81|540.82|536.82|540.77|536.77|25
1616044270000|2021-03-18 05:11:10|540.82|536.82|540.59|536.59|540.82|536.82|540.58|536.58|26
1616044280000|2021-03-18 05:11:20|540.5|536.5|540.51|536.51|540.54|536.54|540.44|536.44|24
1616044290000|2021-03-18 05:11:30|540.49|536.49|540.39|536.39|540.49|536.49|540.33|536.33|24
1616044300000|2021-03-18 05:11:40|540.38|536.38|540.31|536.31|540.4|536.4|540.28|536.28|17
1616044310000|2021-03-18 05:11:50|540.28|536.28|540.23|536.23|540.29|536.29|540.23|536.23|12
1616044320000|2021-03-18 05:12:00|540.24|536.24|540.21|536.21|540.24|536.24|540.18|536.18|21
1616044330000|2021-03-18 05:12:10|540.2|536.2|540.01|536.01|540.23|536.23|540|536|18
1616044340000|2021-03-18 05:12:20|540.02|536.02|539.94|535.94|540.02|536.02|539.92|535.92|14
1616044350000|2021-03-18 05:12:30|539.92|535.92|539.86|535.86|539.95|535.95|539.86|535.86|29
1616044360000|2021-03-18 05:12:40|539.85|535.85|539.83|535.83|539.87|535.87|539.8|535.8|9
1616044370000|2021-03-18 05:12:50|539.88|535.88|539.96|535.96|540.01|536.01|539.88|535.88|22
1616044380000|2021-03-18 05:13:00|539.93|535.93|540.03|536.03|540.08|536.08|539.9|535.9|21
1616044390000|2021-03-18 05:13:10|539.99|535.99|540.39|536.39|540.42|536.42|539.99|535.99|21
1616044400000|2021-03-18 05:13:20|540.38|536.38|540.41|536.41|540.43|536.43|540.38|536.38|21
1616044410000|2021-03-18 05:13:30|540.42|536.42|540.39|536.39|540.44|536.44|540.24|536.24|18
1616044420000|2021-03-18 05:13:40|540.38|536.38|540.4|536.4|540.41|536.41|540.35|536.35|15
1616044430000|2021-03-18 05:13:50|540.41|536.41|540.48|536.48|540.48|536.48|540.11|536.11|15
1616044440000|2021-03-18 05:14:00|540.51|536.51|540.56|536.56|540.57|536.57|540.51|536.51|16
1616044450000|2021-03-18 05:14:10|540.57|536.57|540.69|536.69|540.77|536.77|540.57|536.57|29
1616044460000|2021-03-18 05:14:20|540.7|536.7|541.23|537.23|541.23|537.23|540.69|536.69|17
1616044470000|2021-03-18 05:14:30|541.24|537.24|541.27|537.27|541.31|537.31|541.04|537.04|24
1616044480000|2021-03-18 05:14:40|541.26|537.26|541.23|537.23|541.27|537.27|541.17|537.17|19
1616044490000|2021-03-18 05:14:50|541.24|537.24|541.29|537.29|541.31|537.31|541.16|537.16|23
1616044500000|2021-03-18 05:15:00|541.31|537.31|541.41|537.41|541.43|537.43|541.31|537.31|20
1616044510000|2021-03-18 05:15:10|541.4|537.4|541.36|537.36|541.41|537.41|541.34|537.34|11
1616044520000|2021-03-18 05:15:20|541.37|537.37|541.35|537.35|541.38|537.38|541.32|537.32|18
1616044530000|2021-03-18 05:15:30|541.34|537.34|541.22|537.22|541.35|537.35|541.21|537.21|17
1616044540000|2021-03-18 05:15:40|541.24|537.24|541.23|537.23|541.26|537.26|541.23|537.23|9
1616044550000|2021-03-18 05:15:50|541.24|537.24|541.26|537.26|541.27|537.27|541.24|537.24|5
1616044560000|2021-03-18 05:16:00|541.24|537.24|541.18|537.18|541.24|537.24|541.15|537.15|12
1616044570000|2021-03-18 05:16:10|541.19|537.19|541.18|537.18|541.2|537.2|541.05|537.05|20
1616044580000|2021-03-18 05:16:20|541.16|537.16|541.14|537.14|541.19|537.19|541.11|537.11|13
1616044590000|2021-03-18 05:16:30|541.16|537.16|541.37|537.37|541.37|537.37|541.16|537.16|10
1616044600000|2021-03-18 05:16:40|541.39|537.39|541.44|537.44|541.47|537.47|541.34|537.34|12
1616044610000|2021-03-18 05:16:50|541.48|537.48|541.77|537.77|541.8|537.8|541.48|537.48|26
1616044620000|2021-03-18 05:17:00|541.83|537.83|542.01|538.01|542.01|538.01|541.82|537.82|20
1616044630000|2021-03-18 05:17:10|541.99|537.99|542.51|538.51|542.54|538.54|541.96|537.96|23
1616044640000|2021-03-18 05:17:20|542.54|538.54|542.25|538.25|542.57|538.57|542.24|538.24|17
1616044650000|2021-03-18 05:17:30|542.21|538.21|542.15|538.15|542.24|538.24|542.05|538.05|32
1616044660000|2021-03-18 05:17:40|542.09|538.09|542.05|538.05|542.18|538.18|541.99|537.99|32
1616044670000|2021-03-18 05:17:50|542.06|538.06|541.89|537.89|542.06|538.06|541.85|537.85|26
1616044680000|2021-03-18 05:18:00|541.9|537.9|541.86|537.86|541.94|537.94|541.82|537.82|21
1616044690000|2021-03-18 05:18:10|541.82|537.82|541.41|537.41|541.84|537.84|541.38|537.38|21
1616044700000|2021-03-18 05:18:20|541.39|537.39|541.53|537.53|541.58|537.58|541.39|537.39|23
1616044710000|2021-03-18 05:18:30|541.52|537.52|541.45|537.45|541.52|537.52|541.44|537.44|10
1616044720000|2021-03-18 05:18:40|541.44|537.44|541.35|537.35|541.48|537.48|541.33|537.33|10
1616044730000|2021-03-18 05:18:50|541.34|537.34|540.99|536.99|541.34|537.34|540.92|536.92|16
1616044740000|2021-03-18 05:19:00|541|537|540.99|536.99|541.01|537.01|540.99|536.99|10
1616044750000|2021-03-18 05:19:10|541|537|541.07|537.07|541.2|537.2|540.84|536.84|26
1616044760000|2021-03-18 05:19:20|541.16|537.16|541.03|537.03|541.25|537.25|540.91|536.91|31
1616044770000|2021-03-18 05:19:30|541.04|537.04|541.12|537.12|541.13|537.13|541.04|537.04|12
1616044780000|2021-03-18 05:19:40|541.13|537.13|541.29|537.29|541.29|537.29|541.1|537.1|17
1616044790000|2021-03-18 05:19:50|541.28|537.28|541.29|537.29|541.4|537.4|541.17|537.17|13
1616044800000|2021-03-18 05:20:00|541.18|537.18|541.17|537.17|541.2|537.2|541.15|537.15|23
1616044810000|2021-03-18 05:20:10|541.16|537.16|541.17|537.17|541.18|537.18|541.02|537.02|16
1616044820000|2021-03-18 05:20:20|541.15|537.15|540.93|536.93|541.17|537.17|540.92|536.92|15
1616044830000|2021-03-18 05:20:30|540.89|536.89|541.01|537.01|541.04|537.04|540.89|536.89|23
1616044840000|2021-03-18 05:20:40|541.02|537.02|541.1|537.1|541.1|537.1|541.02|537.02|6
1616044850000|2021-03-18 05:20:50|541.06|537.06|540.88|536.88|541.06|537.06|540.88|536.88|21
1616044860000|2021-03-18 05:21:00|540.89|536.89|540.88|536.88|541.05|537.05|540.86|536.86|23
1616044870000|2021-03-18 05:21:10|540.86|536.86|540.52|536.52|540.86|536.86|540.49|536.49|20
1616044880000|2021-03-18 05:21:20|540.51|536.51|540.5|536.5|540.52|536.52|540.5|536.5|9
1616044890000|2021-03-18 05:21:30|540.52|536.52|540.51|536.51|540.52|536.52|540.5|536.5|3
1616044900000|2021-03-18 05:21:40|540.5|536.5|540.29|536.29|540.54|536.54|540.29|536.29|17
1616044910000|2021-03-18 05:21:50|540.35|536.35|540.41|536.41|540.43|536.43|540.35|536.35|14
1616044920000|2021-03-18 05:22:00|540.42|536.42|540.46|536.46|540.47|536.47|540.41|536.41|9
1616044930000|2021-03-18 05:22:10|540.45|536.45|540.47|536.47|540.47|536.47|540.44|536.44|11
1616044940000|2021-03-18 05:22:20|540.46|536.46|540.46|536.46|540.47|536.47|540.45|536.45|11
1616044950000|2021-03-18 05:22:30|540.45|536.45|540.38|536.38|540.46|536.46|540.33|536.33|10
1616044960000|2021-03-18 05:22:40|540.34|536.34|540.34|536.34|540.38|536.38|540.34|536.34|6
1616044970000|2021-03-18 05:22:50|540.38|536.38|540.41|536.41|540.42|536.42|540.37|536.37|14
1616044980000|2021-03-18 05:23:00|540.4|536.4|540.53|536.53|540.54|536.54|540.4|536.4|17
1616044990000|2021-03-18 05:23:10|540.54|536.54|540.59|536.59|540.73|536.73|540.52|536.52|21
1616045000000|2021-03-18 05:23:20|540.61|536.61|540.89|536.89|541.08|537.08|540.43|536.43|29
1616045010000|2021-03-18 05:23:30|540.99|536.99|541.6|537.6|541.6|537.6|540.8|536.8|28
1616045020000|2021-03-18 05:23:40|541.61|537.61|541.65|537.65|541.65|537.65|541.6|537.6|11
1616045030000|2021-03-18 05:23:50|541.61|537.61|541.64|537.64|541.65|537.65|541.58|537.58|14
1616045040000|2021-03-18 05:24:00|541.65|537.65|541.62|537.62|541.65|537.65|541.56|537.56|23
1616045050000|2021-03-18 05:24:10|541.59|537.59|541.61|537.61|541.62|537.62|541.57|537.57|17
1616045060000|2021-03-18 05:24:20|541.58|537.58|541.46|537.46|541.6|537.6|541.45|537.45|15
1616045070000|2021-03-18 05:24:30|541.47|537.47|541.42|537.42|541.5|537.5|541.42|537.42|14
1616045080000|2021-03-18 05:24:40|541.43|537.43|541.66|537.66|541.66|537.66|541.42|537.42|25
1616045090000|2021-03-18 05:24:50|541.63|537.63|541.63|537.63|541.69|537.69|541.6|537.6|17
1616045100000|2021-03-18 05:25:00|541.62|537.62|541.7|537.7|541.7|537.7|541.62|537.62|10
1616045110000|2021-03-18 05:25:10|541.71|537.71|541.66|537.66|541.71|537.71|541.64|537.64|10
1616045120000|2021-03-18 05:25:20|541.67|537.67|541.98|537.98|542.03|538.03|541.67|537.67|17
1616045130000|2021-03-18 05:25:30|542|538|542.01|538.01|542.13|538.13|541.75|537.75|28
1616045140000|2021-03-18 05:25:40|542.02|538.02|541.98|537.98|542.07|538.07|541.88|537.88|28
1616045150000|2021-03-18 05:25:50|541.88|537.88|542.44|538.44|542.44|538.44|541.88|537.88|27
1616045160000|2021-03-18 05:26:00|542.43|538.43|542.55|538.55|542.6|538.6|542.35|538.35|25
1616045170000|2021-03-18 05:26:10|542.54|538.54|542.53|538.53|542.56|538.56|542.29|538.29|23
1616045180000|2021-03-18 05:26:20|542.52|538.52|542.64|538.64|542.64|538.64|542.49|538.49|22
1616045190000|2021-03-18 05:26:30|542.59|538.59|542.68|538.68|542.7|538.7|542.55|538.55|9
1616045200000|2021-03-18 05:26:40|542.69|538.69|542.62|538.62|542.69|538.69|542.56|538.56|24
1616045210000|2021-03-18 05:26:50|542.61|538.61|542.77|538.77|542.79|538.79|542.55|538.55|19
1616045220000|2021-03-18 05:27:00|542.76|538.76|542.76|538.76|542.8|538.8|542.7|538.7|24
1616045230000|2021-03-18 05:27:10|542.74|538.74|542.73|538.73|542.78|538.78|542.72|538.72|23
1616045240000|2021-03-18 05:27:20|542.79|538.79|542.46|538.46|542.79|538.79|542.43|538.43|17
1616045250000|2021-03-18 05:27:30|542.39|538.39|542.33|538.33|542.51|538.51|542.25|538.25|26
1616045260000|2021-03-18 05:27:40|542.35|538.35|542.33|538.33|542.47|538.47|542.33|538.33|31
1616045270000|2021-03-18 05:27:50|542.34|538.34|542.36|538.36|542.38|538.38|542.31|538.31|23
1616045280000|2021-03-18 05:28:00|542.34|538.34|542.25|538.25|542.34|538.34|542.2|538.2|26
1616045290000|2021-03-18 05:28:10|542.24|538.24|542.18|538.18|542.27|538.27|542.16|538.16|17
1616045300000|2021-03-18 05:28:20|542.19|538.19|542.19|538.19|542.19|538.19|542.17|538.17|5
1616045310000|2021-03-18 05:28:30|542.21|538.21|542.2|538.2|542.29|538.29|542.13|538.13|19
1616045320000|2021-03-18 05:28:40|542.23|538.23|542.17|538.17|542.23|538.23|542.17|538.17|9
1616045330000|2021-03-18 05:28:50|542.13|538.13|542.15|538.15|542.17|538.17|542.13|538.13|9
1616045340000|2021-03-18 05:29:00|542.16|538.16|542.27|538.27|542.28|538.28|542.16|538.16|19
1616045350000|2021-03-18 05:29:10|542.28|538.28|542.29|538.29|542.32|538.32|542.26|538.26|12
1616045360000|2021-03-18 05:29:20|542.28|538.28|542.28|538.28|542.3|538.3|542.28|538.28|9
1616045370000|2021-03-18 05:29:30|542.26|538.26|542.27|538.27|542.28|538.28|542.25|538.25|8
1616045380000|2021-03-18 05:29:40|542.26|538.26|542.19|538.19|542.27|538.27|542.11|538.11|10
1616045390000|2021-03-18 05:29:50|542.2|538.2|542.18|538.18|542.29|538.29|542.12|538.12|16
1616045400000|2021-03-18 05:30:00|542.17|538.17|542.15|538.15|542.19|538.19|542.15|538.15|13
1616045410000|2021-03-18 05:30:10|542.17|538.17|542.18|538.18|542.18|538.18|542.15|538.15|15
1616045420000|2021-03-18 05:30:20|542.1|538.1|542.09|538.09|542.11|538.11|542.08|538.08|12
1616045430000|2021-03-18 05:30:30|542.08|538.08|541.9|537.9|542.09|538.09|541.85|537.85|21
1616045440000|2021-03-18 05:30:40|541.93|537.93|541.74|537.74|541.93|537.93|541.74|537.74|16
1616045450000|2021-03-18 05:30:50|541.75|537.75|541.66|537.66|541.76|537.76|541.55|537.55|29
1616045460000|2021-03-18 05:31:00|541.68|537.68|541.74|537.74|541.74|537.74|541.66|537.66|14
1616045470000|2021-03-18 05:31:10|541.73|537.73|541.55|537.55|541.73|537.73|541.53|537.53|24
1616045480000|2021-03-18 05:31:20|541.54|537.54|541.47|537.47|541.54|537.54|541.4|537.4|15
1616045490000|2021-03-18 05:31:30|541.46|537.46|541.4|537.4|541.46|537.46|541.39|537.39|12
1616045500000|2021-03-18 05:31:40|541.41|537.41|541.44|537.44|541.44|537.44|541.41|537.41|11
1616045510000|2021-03-18 05:31:50|541.43|537.43|541.36|537.36|541.5|537.5|541.32|537.32|12
1616045520000|2021-03-18 05:32:00|541.32|537.32|541.37|537.37|541.39|537.39|541.31|537.31|22
1616045530000|2021-03-18 05:32:10|541.36|537.36|541.57|537.57|541.61|537.61|541.36|537.36|28
1616045540000|2021-03-18 05:32:20|541.6|537.6|541.6|537.6|541.65|537.65|541.55|537.55|28
1616045550000|2021-03-18 05:32:30|541.61|537.61|541.58|537.58|541.71|537.71|541.48|537.48|26
1616045560000|2021-03-18 05:32:40|541.57|537.57|541.61|537.61|541.65|537.65|541.56|537.56|17
1616045570000|2021-03-18 05:32:50|541.62|537.62|541.6|537.6|541.68|537.68|541.57|537.57|28
1616045580000|2021-03-18 05:33:00|541.59|537.59|541.5|537.5|541.61|537.61|541.49|537.49|23
1616045590000|2021-03-18 05:33:10|541.51|537.51|541.35|537.35|541.51|537.51|541.35|537.35|18
1616045600000|2021-03-18 05:33:20|541.4|537.4|541.31|537.31|541.41|537.41|541.31|537.31|10
1616045610000|2021-03-18 05:33:30|541.32|537.32|541.43|537.43|541.44|537.44|541.32|537.32|12
1616045620000|2021-03-18 05:33:40|541.41|537.41|540.94|536.94|541.41|537.41|540.92|536.92|18
1616045630000|2021-03-18 05:33:50|540.93|536.93|540.97|536.97|540.99|536.99|540.93|536.93|19
1616045640000|2021-03-18 05:34:00|540.96|536.96|540.97|536.97|541|537|540.95|536.95|20
1616045650000|2021-03-18 05:34:10|540.98|536.98|540.84|536.84|540.98|536.98|540.83|536.83|19
1616045660000|2021-03-18 05:34:20|540.85|536.85|540.62|536.62|540.86|536.86|540.56|536.56|27
1616045670000|2021-03-18 05:34:30|540.61|536.61|540.5|536.5|540.61|536.61|540.31|536.31|21
1616045680000|2021-03-18 05:34:40|540.49|536.49|540.45|536.45|540.5|536.5|540.45|536.45|17
1616045690000|2021-03-18 05:34:50|540.46|536.46|540.41|536.41|540.46|536.46|540.39|536.39|13
1616045700000|2021-03-18 05:35:00|540.39|536.39|540.54|536.54|540.57|536.57|540.37|536.37|11
1616045710000|2021-03-18 05:35:10|540.55|536.55|540.59|536.59|540.59|536.59|540.55|536.55|7
1616045720000|2021-03-18 05:35:20|540.56|536.56|540.55|536.55|540.58|536.58|540.43|536.43|14
1616045730000|2021-03-18 05:35:30|540.54|536.54|540.69|536.69|540.69|536.69|540.54|536.54|23
1616045740000|2021-03-18 05:35:40|540.7|536.7|540.87|536.87|540.87|536.87|540.69|536.69|24
1616045750000|2021-03-18 05:35:50|540.88|536.88|540.91|536.91|540.92|536.92|540.84|536.84|14
1616045760000|2021-03-18 05:36:00|540.92|536.92|540.97|536.97|540.98|536.98|540.9|536.9|15
1616045770000|2021-03-18 05:36:10|540.98|536.98|540.92|536.92|541.01|537.01|540.92|536.92|13
1616045780000|2021-03-18 05:36:20|540.96|536.96|540.96|536.96|541.07|537.07|540.93|536.93|17
1616045790000|2021-03-18 05:36:30|540.95|536.95|540.89|536.89|540.95|536.95|540.81|536.81|15
1616045800000|2021-03-18 05:36:40|540.85|536.85|541.02|537.02|541.02|537.02|540.85|536.85|22
1616045810000|2021-03-18 05:36:50|541.01|537.01|540.99|536.99|541.03|537.03|540.96|536.96|19
1616045820000|2021-03-18 05:37:00|540.98|536.98|541.17|537.17|541.17|537.17|540.92|536.92|22
1616045830000|2021-03-18 05:37:10|541.15|537.15|540.98|536.98|541.15|537.15|540.9|536.9|34
1616045840000|2021-03-18 05:37:20|540.97|536.97|540.96|536.96|540.98|536.98|540.94|536.94|15
1616045850000|2021-03-18 05:37:30|540.95|536.95|541.05|537.05|541.07|537.07|540.94|536.94|21
1616045860000|2021-03-18 05:37:40|541.07|537.07|541.26|537.26|541.28|537.28|541.02|537.02|25
1616045870000|2021-03-18 05:37:50|541.27|537.27|541.22|537.22|541.27|537.27|541.13|537.13|23
1616045880000|2021-03-18 05:38:00|541.21|537.21|541.18|537.18|541.24|537.24|541.14|537.14|18
1616045890000|2021-03-18 05:38:10|541.16|537.16|541.15|537.15|541.21|537.21|541.15|537.15|19
1616045900000|2021-03-18 05:38:20|541.21|537.21|541|537|541.27|537.27|541|537|24
1616045910000|2021-03-18 05:38:30|540.98|536.98|541.04|537.04|541.08|537.08|540.98|536.98|20
1616045920000|2021-03-18 05:38:40|541.05|537.05|541.17|537.17|541.23|537.23|541.05|537.05|24
1616045930000|2021-03-18 05:38:50|541.24|537.24|541.27|537.27|541.29|537.29|541.18|537.18|31
1616045940000|2021-03-18 05:39:00|541.28|537.28|541.34|537.34|541.35|537.35|541.27|537.27|21
1616045950000|2021-03-18 05:39:10|541.25|537.25|541.2|537.2|541.29|537.29|541.18|537.18|9
1616045960000|2021-03-18 05:39:20|541.22|537.22|541.1|537.1|541.22|537.22|541.03|537.03|6
1616045970000|2021-03-18 05:39:30|541.12|537.12|541.16|537.16|541.16|537.16|541.11|537.11|13
1616045990000|2021-03-18 05:39:50|541.18|537.18|541.52|537.52|541.52|537.52|541.18|537.18|19
1616046000000|2021-03-18 05:40:00|541.51|537.51|541.54|537.54|541.55|537.55|541.5|537.5|10
1616046010000|2021-03-18 05:40:10|541.55|537.55|541.56|537.56|541.56|537.56|541.55|537.55|6
1616046020000|2021-03-18 05:40:20|541.55|537.55|541.7|537.7|541.7|537.7|541.55|537.55|14
1616046030000|2021-03-18 05:40:30|541.67|537.67|541.62|537.62|541.67|537.67|541.6|537.6|9
1616046040000|2021-03-18 05:40:40|541.61|537.61|541.74|537.74|541.75|537.75|541.61|537.61|23
1616046050000|2021-03-18 05:40:50|541.75|537.75|541.64|537.64|541.78|537.78|541.64|537.64|25
1616046060000|2021-03-18 05:41:00|541.65|537.65|541.68|537.68|541.75|537.75|541.64|537.64|27
1616046070000|2021-03-18 05:41:10|541.66|537.66|541.56|537.56|541.67|537.67|541.56|537.56|20
1616046080000|2021-03-18 05:41:20|541.57|537.57|541.56|537.56|541.61|537.61|541.55|537.55|13
1616046090000|2021-03-18 05:41:30|541.6|537.6|541.57|537.57|541.6|537.6|541.56|537.56|8
1616046100000|2021-03-18 05:41:40|541.59|537.59|541.57|537.57|541.6|537.6|541.56|537.56|8
1616046110000|2021-03-18 05:41:50|541.59|537.59|541.61|537.61|541.61|537.61|541.57|537.57|15
1616046120000|2021-03-18 05:42:00|541.6|537.6|541.67|537.67|541.68|537.68|541.59|537.59|13
1616046130000|2021-03-18 05:42:10|541.68|537.68|541.61|537.61|541.68|537.68|541.6|537.6|9
1616046140000|2021-03-18 05:42:20|541.64|537.64|541.66|537.66|541.68|537.68|541.63|537.63|16
1616046150000|2021-03-18 05:42:30|541.63|537.63|541.62|537.62|541.7|537.7|541.61|537.61|18
1616046160000|2021-03-18 05:42:40|541.61|537.61|541.6|537.6|541.64|537.64|541.59|537.59|14
1616046170000|2021-03-18 05:42:50|541.62|537.62|541.62|537.62|541.62|537.62|541.58|537.58|11
1616046180000|2021-03-18 05:43:00|541.61|537.61|541.03|537.03|541.61|537.61|541|537|27
1616046190000|2021-03-18 05:43:10|540.82|536.82|540.94|536.94|540.98|536.98|540.82|536.82|24
1616046200000|2021-03-18 05:43:20|540.93|536.93|540.89|536.89|540.94|536.94|540.87|536.87|9
1616046210000|2021-03-18 05:43:30|540.88|536.88|540.89|536.89|540.91|536.91|540.88|536.88|18
1616046220000|2021-03-18 05:43:40|540.9|536.9|540.87|536.87|540.9|536.9|540.87|536.87|17
1616046230000|2021-03-18 05:43:50|540.88|536.88|540.89|536.89|540.9|536.9|540.88|536.88|4
1616046240000|2021-03-18 05:44:00|540.91|536.91|540.9|536.9|540.93|536.93|540.89|536.89|25
1616046250000|2021-03-18 05:44:10|540.78|536.78|540.71|536.71|540.83|536.83|540.71|536.71|22
1616046260000|2021-03-18 05:44:20|540.73|536.73|540.81|536.81|540.85|536.85|540.7|536.7|17
1616046270000|2021-03-18 05:44:30|540.83|536.83|540.73|536.73|540.83|536.83|540.67|536.67|16
1616046280000|2021-03-18 05:44:40|540.72|536.72|540.73|536.73|540.76|536.76|540.72|536.72|5
1616046290000|2021-03-18 05:44:50|540.74|536.74|540.8|536.8|540.8|536.8|540.73|536.73|12
1616046300000|2021-03-18 05:45:00|540.79|536.79|540.76|536.76|540.79|536.79|540.66|536.66|17
1616046310000|2021-03-18 05:45:10|540.77|536.77|540.75|536.75|540.78|536.78|540.74|536.74|10
1616046320000|2021-03-18 05:45:20|540.78|536.78|540.81|536.81|540.81|536.81|540.75|536.75|14
1616046330000|2021-03-18 05:45:30|540.82|536.82|540.86|536.86|540.88|536.88|540.78|536.78|17
1616046340000|2021-03-18 05:45:40|540.84|536.84|540.92|536.92|540.94|536.94|540.82|536.82|13
1616046350000|2021-03-18 05:45:50|540.95|536.95|540.86|536.86|540.95|536.95|540.78|536.78|24
1616046360000|2021-03-18 05:46:00|540.87|536.87|540.87|536.87|540.88|536.88|540.85|536.85|4
1616046370000|2021-03-18 05:46:10|540.88|536.88|540.84|536.84|540.88|536.88|540.83|536.83|5
1616046380000|2021-03-18 05:46:20|540.86|536.86|540.8|536.8|540.86|536.86|540.8|536.8|5
1616046390000|2021-03-18 05:46:30|540.83|536.83|540.76|536.76|540.85|536.85|540.76|536.76|8
1616046400000|2021-03-18 05:46:40|540.8|536.8|540.72|536.72|540.8|536.8|540.71|536.71|10
1616046410000|2021-03-18 05:46:50|540.71|536.71|540.73|536.73|540.73|536.73|540.71|536.71|7
1616046420000|2021-03-18 05:47:00|540.75|536.75|540.6|536.6|540.75|536.75|540.58|536.58|15
1616046430000|2021-03-18 05:47:10|540.58|536.58|540.53|536.53|540.6|536.6|540.53|536.53|9
1616046440000|2021-03-18 05:47:20|540.51|536.51|540.49|536.49|540.52|536.52|540.47|536.47|17
1616046450000|2021-03-18 05:47:30|540.48|536.48|540.54|536.54|540.54|536.54|540.48|536.48|12
1616046460000|2021-03-18 05:47:40|540.55|536.55|540.57|536.57|540.6|536.6|540.54|536.54|11
1616046470000|2021-03-18 05:47:50|540.61|536.61|540.75|536.75|540.8|536.8|540.54|536.54|24
1616046480000|2021-03-18 05:48:00|540.84|536.84|540.85|536.85|540.86|536.86|540.82|536.82|13
1616046490000|2021-03-18 05:48:10|540.84|536.84|540.76|536.76|540.85|536.85|540.76|536.76|15
1616046500000|2021-03-18 05:48:20|540.75|536.75|540.87|536.87|540.88|536.88|540.75|536.75|15
1616046510000|2021-03-18 05:48:30|540.86|536.86|540.84|536.84|540.87|536.87|540.83|536.83|13
1616046520000|2021-03-18 05:48:40|540.82|536.82|540.8|536.8|540.84|536.84|540.8|536.8|4
1616046530000|2021-03-18 05:48:50|540.85|536.85|540.92|536.92|540.94|536.94|540.8|536.8|14
1616046550000|2021-03-18 05:49:10|540.91|536.91|540.96|536.96|541|537|540.91|536.91|17
1616046560000|2021-03-18 05:49:20|540.94|536.94|541.12|537.12|541.12|537.12|540.92|536.92|16
1616046570000|2021-03-18 05:49:30|541.11|537.11|541.13|537.13|541.17|537.17|541.07|537.07|16
1616046580000|2021-03-18 05:49:40|541.14|537.14|541.16|537.16|541.16|537.16|541.08|537.08|11
1616046590000|2021-03-18 05:49:50|541.18|537.18|541.22|537.22|541.22|537.22|541.13|537.13|19
1616046600000|2021-03-18 05:50:00|541.21|537.21|541.39|537.39|541.39|537.39|541.21|537.21|25
1616046610000|2021-03-18 05:50:10|541.4|537.4|541.41|537.41|541.46|537.46|541.36|537.36|22
1616046620000|2021-03-18 05:50:20|541.4|537.4|541.4|537.4|541.42|537.42|541.37|537.37|10
1616046630000|2021-03-18 05:50:30|541.41|537.41|541.43|537.43|541.47|537.47|541.38|537.38|18
1616046640000|2021-03-18 05:50:40|541.47|537.47|541.41|537.41|541.47|537.47|541.41|537.41|5
1616046650000|2021-03-18 05:50:50|541.42|537.42|541.42|537.42|541.45|537.45|541.4|537.4|5
1616046660000|2021-03-18 05:51:00|541.43|537.43|541.48|537.48|541.48|537.48|541.43|537.43|10
1616046670000|2021-03-18 05:51:10|541.47|537.47|541.48|537.48|541.48|537.48|541.47|537.47|2
1616046680000|2021-03-18 05:51:20|541.47|537.47|541.32|537.32|541.49|537.49|541.32|537.32|15
1616046690000|2021-03-18 05:51:30|541.34|537.34|541.29|537.29|541.34|537.34|541.28|537.28|10
1616046700000|2021-03-18 05:51:40|541.31|537.31|541.3|537.3|541.33|537.33|541.28|537.28|18
1616046710000|2021-03-18 05:51:50|541.32|537.32|541.44|537.44|541.44|537.44|541.3|537.3|15
1616046720000|2021-03-18 05:52:00|541.4|537.4|541.35|537.35|541.47|537.47|541.32|537.32|18
1616046730000|2021-03-18 05:52:10|541.34|537.34|541.34|537.34|541.35|537.35|541.34|537.34|3
1616046740000|2021-03-18 05:52:20|541.35|537.35|541.33|537.33|541.42|537.42|541.31|537.31|23
1616046750000|2021-03-18 05:52:30|541.28|537.28|541.27|537.27|541.32|537.32|541.18|537.18|23
1616046760000|2021-03-18 05:52:40|541.28|537.28|541.28|537.28|541.33|537.33|541.22|537.22|17
1616046770000|2021-03-18 05:52:50|541.25|537.25|541.26|537.26|541.3|537.3|541.21|537.21|21
1616046780000|2021-03-18 05:53:00|541.25|537.25|541.39|537.39|541.39|537.39|541.22|537.22|21
1616046790000|2021-03-18 05:53:10|541.48|537.48|541.51|537.51|541.52|537.52|541.48|537.48|3
1616046800000|2021-03-18 05:53:20|541.5|537.5|541.49|537.49|541.5|537.5|541.38|537.38|6
1616046810000|2021-03-18 05:53:30|541.52|537.52|541.55|537.55|541.55|537.55|541.52|537.52|3
1616046830000|2021-03-18 05:53:50|541.58|537.58|541.7|537.7|541.72|537.72|541.58|537.58|22
1616046840000|2021-03-18 05:54:00|541.71|537.71|541.6|537.6|541.71|537.71|541.6|537.6|14
1616046850000|2021-03-18 05:54:10|541.61|537.61|541.51|537.51|541.61|537.61|541.46|537.46|29
1616046860000|2021-03-18 05:54:20|541.44|537.44|541.55|537.55|541.61|537.61|541.43|537.43|15
1616046870000|2021-03-18 05:54:30|541.53|537.53|541.38|537.38|541.53|537.53|541.29|537.29|14
1616046880000|2021-03-18 05:54:40|541.37|537.37|541.47|537.47|541.53|537.53|541.36|537.36|21
1616046890000|2021-03-18 05:54:50|541.48|537.48|541.48|537.48|541.51|537.51|541.47|537.47|8
1616046900000|2021-03-18 05:55:00|541.43|537.43|541.36|537.36|541.44|537.44|541.36|537.36|8
1616046910000|2021-03-18 05:55:10|541.38|537.38|541.38|537.38|541.4|537.4|541.38|537.38|8
1616046920000|2021-03-18 05:55:20|541.39|537.39|541.38|537.38|541.41|537.41|541.38|537.38|14
1616046930000|2021-03-18 05:55:30|541.39|537.39|541.35|537.35|541.42|537.42|541.35|537.35|16
1616046940000|2021-03-18 05:55:40|541.38|537.38|541.35|537.35|541.41|537.41|541.34|537.34|20
1616046950000|2021-03-18 05:55:50|541.39|537.39|541.38|537.38|541.42|537.42|541.35|537.35|14
1616046960000|2021-03-18 05:56:00|541.37|537.37|541.35|537.35|541.42|537.42|541.34|537.34|16
1616046970000|2021-03-18 05:56:10|541.39|537.39|541.4|537.4|541.4|537.4|541.35|537.35|10
1616046980000|2021-03-18 05:56:20|541.36|537.36|541.41|537.41|541.42|537.42|541.35|537.35|11
1616046990000|2021-03-18 05:56:30|541.43|537.43|541.4|537.4|541.43|537.43|541.4|537.4|2
1616047000000|2021-03-18 05:56:40|541.36|537.36|541.31|537.31|541.36|537.36|541.29|537.29|6
1616047010000|2021-03-18 05:56:50|541.3|537.3|541.27|537.27|541.3|537.3|541.26|537.26|12
1616047020000|2021-03-18 05:57:00|541.22|537.22|541.17|537.17|541.24|537.24|541.17|537.17|8
1616047030000|2021-03-18 05:57:10|541.13|537.13|541.15|537.15|541.17|537.17|541.13|537.13|6
1616047040000|2021-03-18 05:57:20|541.16|537.16|541.14|537.14|541.22|537.22|541.04|537.04|14
1616047050000|2021-03-18 05:57:30|541.13|537.13|541.11|537.11|541.14|537.14|541.06|537.06|22
1616047060000|2021-03-18 05:57:40|541.12|537.12|541.11|537.11|541.17|537.17|541.09|537.09|15
1616047070000|2021-03-18 05:57:50|541.06|537.06|541.05|537.05|541.18|537.18|541.03|537.03|26
1616047080000|2021-03-18 05:58:00|541.09|537.09|540.99|536.99|541.09|537.09|540.99|536.99|14
1616047090000|2021-03-18 05:58:10|541.01|537.01|541|537|541.01|537.01|540.98|536.98|7
1616047100000|2021-03-18 05:58:20|541.01|537.01|541.02|537.02|541.06|537.06|540.97|536.97|23
1616047110000|2021-03-18 05:58:30|540.99|536.99|541.1|537.1|541.15|537.15|540.94|536.94|20
1616047120000|2021-03-18 05:58:40|541.06|537.06|541.05|537.05|541.1|537.1|541.01|537.01|20
1616047130000|2021-03-18 05:58:50|541.07|537.07|540.99|536.99|541.08|537.08|540.98|536.98|18
1616047140000|2021-03-18 05:59:00|540.97|536.97|541.11|537.11|541.11|537.11|540.95|536.95|21
1616047150000|2021-03-18 05:59:10|541.07|537.07|541.06|537.06|541.08|537.08|541.03|537.03|15
1616047160000|2021-03-18 05:59:20|541.07|537.07|541.07|537.07|541.08|537.08|541.06|537.06|8
1616047170000|2021-03-18 05:59:30|541.11|537.11|541.19|537.19|541.2|537.2|541.07|537.07|21
1616047180000|2021-03-18 05:59:40|541.15|537.15|541.13|537.13|541.19|537.19|541.12|537.12|19
1616047190000|2021-03-18 05:59:50|541.14|537.14|541.01|537.01|541.14|537.14|541.01|537.01|20
1616047200000|2021-03-18 06:00:00|541.03|537.03|541.19|537.19|541.21|537.21|541.02|537.02|18
1616047210000|2021-03-18 06:00:10|541.18|537.18|541.19|537.19|541.19|537.19|541.15|537.15|22
1616047220000|2021-03-18 06:00:20|541.22|537.22|541.25|537.25|541.29|537.29|541.21|537.21|17
1616047230000|2021-03-18 06:00:30|541.26|537.26|541.23|537.23|541.27|537.27|541.21|537.21|18
1616047240000|2021-03-18 06:00:40|541.21|537.21|541.18|537.18|541.21|537.21|541.16|537.16|21
1616047250000|2021-03-18 06:00:50|541.16|537.16|541.21|537.21|541.24|537.24|541.13|537.13|18
1616047260000|2021-03-18 06:01:00|541.2|537.2|541.19|537.19|541.21|537.21|541.18|537.18|17
1616047270000|2021-03-18 06:01:10|541.18|537.18|541.14|537.14|541.19|537.19|541.09|537.09|22
1616047280000|2021-03-18 06:01:20|541.13|537.13|541.17|537.17|541.22|537.22|541.13|537.13|21
1616047290000|2021-03-18 06:01:30|541.18|537.18|541.13|537.13|541.18|537.18|541.13|537.13|7
1616047300000|2021-03-18 06:01:40|541.15|537.15|541.12|537.12|541.15|537.15|541.12|537.12|4
1616047310000|2021-03-18 06:01:50|541.15|537.15|541.13|537.13|541.15|537.15|541.13|537.13|3
1616047320000|2021-03-18 06:02:00|541.14|537.14|541.24|537.24|541.25|537.25|541.14|537.14|19
1616047330000|2021-03-18 06:02:10|541.19|537.19|541.19|537.19|541.25|537.25|541.19|537.19|8
1616047340000|2021-03-18 06:02:20|541.24|537.24|541.26|537.26|541.28|537.28|541.2|537.2|8
1616047350000|2021-03-18 06:02:30|541.28|537.28|541.27|537.27|541.28|537.28|541.26|537.26|4
1616047360000|2021-03-18 06:02:40|541.28|537.28|541.26|537.26|541.28|537.28|541.22|537.22|15
1616047370000|2021-03-18 06:02:50|541.28|537.28|541.28|537.28|541.34|537.34|541.27|537.27|12
1616047380000|2021-03-18 06:03:00|541.27|537.27|541.29|537.29|541.29|537.29|541.26|537.26|14
1616047390000|2021-03-18 06:03:10|541.31|537.31|541.27|537.27|541.31|537.31|541.27|537.27|9
1616047400000|2021-03-18 06:03:20|541.31|537.31|541.32|537.32|541.32|537.32|541.3|537.3|15
1616047410000|2021-03-18 06:03:30|541.36|537.36|541.3|537.3|541.37|537.37|541.27|537.27|19
1616047420000|2021-03-18 06:03:40|541.29|537.29|541.24|537.24|541.29|537.29|541.24|537.24|8
1616047430000|2021-03-18 06:03:50|541.27|537.27|541.28|537.28|541.28|537.28|541.27|537.27|2
1616047440000|2021-03-18 06:04:00|541.31|537.31|541.26|537.26|541.31|537.31|541.26|537.26|10
1616047450000|2021-03-18 06:04:10|541.25|537.25|541.26|537.26|541.26|537.26|541.24|537.24|5
1616047460000|2021-03-18 06:04:20|541.21|537.21|541.25|537.25|541.25|537.25|541.19|537.19|6
1616047470000|2021-03-18 06:04:30|541.23|537.23|541.23|537.23|541.24|537.24|541.23|537.23|3
1616047480000|2021-03-18 06:04:40|541.22|537.22|541.21|537.21|541.22|537.22|541.21|537.21|2
1616047490000|2021-03-18 06:04:50|541.22|537.22|541.2|537.2|541.22|537.22|541.2|537.2|5
1616047500000|2021-03-18 06:05:00|541.21|537.21|541.19|537.19|541.21|537.21|541.18|537.18|9
1616047510000|2021-03-18 06:05:10|541.22|537.22|541.2|537.2|541.22|537.22|541.2|537.2|2
1616047520000|2021-03-18 06:05:20|541.21|537.21|541.33|537.33|541.34|537.34|541.21|537.21|19
1616047530000|2021-03-18 06:05:30|541.34|537.34|541.36|537.36|541.37|537.37|541.26|537.26|20
1616047540000|2021-03-18 06:05:40|541.35|537.35|541.49|537.49|541.51|537.51|541.26|537.26|23
1616047550000|2021-03-18 06:05:50|541.46|537.46|541.44|537.44|541.49|537.49|541.44|537.44|16
1616047560000|2021-03-18 06:06:00|541.47|537.47|541.5|537.5|541.51|537.51|541.45|537.45|29
1616047570000|2021-03-18 06:06:10|541.47|537.47|541.5|537.5|541.52|537.52|541.45|537.45|18
1616047580000|2021-03-18 06:06:20|541.52|537.52|541.52|537.52|541.53|537.53|541.49|537.49|16
1616047590000|2021-03-18 06:06:30|541.53|537.53|541.53|537.53|541.54|537.54|541.52|537.52|9
1616047600000|2021-03-18 06:06:40|541.54|537.54|541.53|537.53|541.54|537.54|541.46|537.46|17
1616047610000|2021-03-18 06:06:50|541.52|537.52|541.54|537.54|541.54|537.54|541.52|537.52|13
1616047620000|2021-03-18 06:07:00|541.53|537.53|541.87|537.87|541.89|537.89|541.53|537.53|22
1616047630000|2021-03-18 06:07:10|541.93|537.93|541.88|537.88|542.08|538.08|541.84|537.84|23
1616047640000|2021-03-18 06:07:20|541.89|537.89|542.11|538.11|542.13|538.13|541.88|537.88|13
1616047650000|2021-03-18 06:07:30|542.1|538.1|542.08|538.08|542.1|538.1|542.02|538.02|21
1616047660000|2021-03-18 06:07:40|542.07|538.07|541.93|537.93|542.08|538.08|541.93|537.93|16
1616047670000|2021-03-18 06:07:50|541.92|537.92|541.95|537.95|541.95|537.95|541.92|537.92|13
1616047680000|2021-03-18 06:08:00|541.94|537.94|542|538|542.05|538.05|541.94|537.94|19
1616047690000|2021-03-18 06:08:10|541.99|537.99|542.01|538.01|542.02|538.02|541.97|537.97|11
1616047700000|2021-03-18 06:08:20|542.02|538.02|542.01|538.01|542.02|538.02|541.97|537.97|9
1616047710000|2021-03-18 06:08:30|542.03|538.03|542.04|538.04|542.06|538.06|542.02|538.02|14
1616047720000|2021-03-18 06:08:40|542.03|538.03|542.05|538.05|542.05|538.05|542.03|538.03|11
1616047730000|2021-03-18 06:08:50|542.04|538.04|542.04|538.04|542.06|538.06|542.04|538.04|15
1616047740000|2021-03-18 06:09:00|542.02|538.02|542|538|542.02|538.02|541.98|537.98|14
1616047750000|2021-03-18 06:09:10|541.99|537.99|542.03|538.03|542.03|538.03|541.99|537.99|4
1616047760000|2021-03-18 06:09:20|542.05|538.05|542.02|538.02|542.05|538.05|541.97|537.97|9
1616047770000|2021-03-18 06:09:30|542.03|538.03|542.01|538.01|542.03|538.03|541.94|537.94|9
1616047780000|2021-03-18 06:09:40|541.99|537.99|541.81|537.81|541.99|537.99|541.66|537.66|20
1616047790000|2021-03-18 06:09:50|541.8|537.8|541.63|537.63|541.85|537.85|541.63|537.63|21
1616047800000|2021-03-18 06:10:00|541.61|537.61|541.56|537.56|541.61|537.61|541.44|537.44|21
1616047810000|2021-03-18 06:10:10|541.55|537.55|541.42|537.42|541.55|537.55|541.37|537.37|23
1616047820000|2021-03-18 06:10:20|541.45|537.45|541.36|537.36|541.45|537.45|541.36|537.36|18
1616047830000|2021-03-18 06:10:30|541.33|537.33|541.19|537.19|541.33|537.33|541.16|537.16|16
1616047840000|2021-03-18 06:10:40|541.22|537.22|540.98|536.98|541.22|537.22|540.94|536.94|24
1616047850000|2021-03-18 06:10:50|540.99|536.99|541|537|541.06|537.06|540.95|536.95|21
1616047860000|2021-03-18 06:11:00|541.01|537.01|541.15|537.15|541.19|537.19|541.01|537.01|22
1616047870000|2021-03-18 06:11:10|541.11|537.11|541.01|537.01|541.14|537.14|541|537|19
1616047880000|2021-03-18 06:11:20|541|537|540.98|536.98|541.11|537.11|540.9|536.9|28
1616047890000|2021-03-18 06:11:30|540.99|536.99|540.97|536.97|541.01|537.01|540.94|536.94|19
1616047900000|2021-03-18 06:11:40|540.98|536.98|541.01|537.01|541.02|537.02|540.97|536.97|18
1616047910000|2021-03-18 06:11:50|540.98|536.98|541.03|537.03|541.03|537.03|540.95|536.95|15
1616047920000|2021-03-18 06:12:00|541.05|537.05|541.2|537.2|541.25|537.25|541.05|537.05|20
1616047930000|2021-03-18 06:12:10|541.21|537.21|541.21|537.21|541.23|537.23|541.18|537.18|22
1616047940000|2021-03-18 06:12:20|541.22|537.22|541.28|537.28|541.28|537.28|541.21|537.21|15
1616047950000|2021-03-18 06:12:30|541.26|537.26|541.3|537.3|541.31|537.31|541.25|537.25|16
1616047960000|2021-03-18 06:12:40|541.33|537.33|541.37|537.37|541.37|537.37|541.31|537.31|18
1616047970000|2021-03-18 06:12:50|541.34|537.34|541.46|537.46|541.48|537.48|541.28|537.28|20
1616047980000|2021-03-18 06:13:00|541.49|537.49|541.49|537.49|541.5|537.5|541.47|537.47|8
1616047990000|2021-03-18 06:13:10|541.51|537.51|541.45|537.45|541.51|537.51|541.41|537.41|20
1616048000000|2021-03-18 06:13:20|541.44|537.44|541.43|537.43|541.46|537.46|541.43|537.43|14
1616048010000|2021-03-18 06:13:30|541.45|537.45|541.48|537.48|541.48|537.48|541.43|537.43|7
1616048020000|2021-03-18 06:13:40|541.49|537.49|541.51|537.51|541.53|537.53|541.48|537.48|18
1616048030000|2021-03-18 06:13:50|541.49|537.49|541.42|537.42|541.49|537.49|541.39|537.39|20
1616048040000|2021-03-18 06:14:00|541.41|537.41|541.43|537.43|541.43|537.43|541.4|537.4|10
1616048050000|2021-03-18 06:14:10|541.49|537.49|541.65|537.65|541.65|537.65|541.46|537.46|26
1616048060000|2021-03-18 06:14:20|541.67|537.67|541.75|537.75|541.84|537.84|541.65|537.65|24
1616048070000|2021-03-18 06:14:30|541.76|537.76|541.83|537.83|541.88|537.88|541.76|537.76|22
1616048080000|2021-03-18 06:14:40|541.87|537.87|541.9|537.9|541.92|537.92|541.84|537.84|17
1616048090000|2021-03-18 06:14:50|541.86|537.86|541.7|537.7|541.88|537.88|541.67|537.67|22
1616048100000|2021-03-18 06:15:00|541.68|537.68|541.37|537.37|541.68|537.68|541.37|537.37|17
1616048110000|2021-03-18 06:15:10|541.38|537.38|541.34|537.34|541.38|537.38|541.25|537.25|8
1616048120000|2021-03-18 06:15:20|541.33|537.33|541.34|537.34|541.34|537.34|541.33|537.33|2
1616048130000|2021-03-18 06:15:30|541.32|537.32|541.29|537.29|541.32|537.32|541.29|537.29|4
1616048140000|2021-03-18 06:15:40|541.28|537.28|541.27|537.27|541.28|537.28|541.27|537.27|10
1616048150000|2021-03-18 06:15:50|541.26|537.26|540.74|536.74|541.28|537.28|540.63|536.63|25
1616048160000|2021-03-18 06:16:00|540.76|536.76|540.74|536.74|540.86|536.86|540.72|536.72|20
1616048170000|2021-03-18 06:16:10|540.75|536.75|540.75|536.75|540.76|536.76|540.73|536.73|10
1616048180000|2021-03-18 06:16:20|540.76|536.76|540.6|536.6|540.76|536.76|540.59|536.59|17
1616048190000|2021-03-18 06:16:30|540.61|536.61|540.64|536.64|540.66|536.66|540.58|536.58|15
1616048200000|2021-03-18 06:16:40|540.62|536.62|540.58|536.58|540.63|536.63|540.56|536.56|12
1616048210000|2021-03-18 06:16:50|540.59|536.59|540.56|536.56|540.62|536.62|540.55|536.55|10
1616048220000|2021-03-18 06:17:00|540.55|536.55|540.52|536.52|540.55|536.55|540.51|536.51|8
1616048230000|2021-03-18 06:17:10|540.48|536.48|540.5|536.5|540.51|536.51|540.48|536.48|12
1616048240000|2021-03-18 06:17:20|540.49|536.49|540.46|536.46|540.51|536.51|540.46|536.46|12
1616048250000|2021-03-18 06:17:30|540.45|536.45|540.46|536.46|540.52|536.52|540.44|536.44|17
1616048260000|2021-03-18 06:17:40|540.44|536.44|540.35|536.35|540.55|536.55|540.32|536.32|17
1616048270000|2021-03-18 06:17:50|540.36|536.36|540.33|536.33|540.36|536.36|540.29|536.29|13
1616048280000|2021-03-18 06:18:00|540.32|536.32|540.33|536.33|540.33|536.33|540.3|536.3|7
1616048290000|2021-03-18 06:18:10|540.31|536.31|540.4|536.4|540.45|536.45|540.31|536.31|17
1616048300000|2021-03-18 06:18:20|540.41|536.41|540.33|536.33|540.43|536.43|540.33|536.33|21
1616048310000|2021-03-18 06:18:30|540.34|536.34|540.36|536.36|540.37|536.37|540.32|536.32|7
1616048320000|2021-03-18 06:18:40|540.35|536.35|540.36|536.36|540.36|536.36|540.35|536.35|8
1616048330000|2021-03-18 06:18:50|540.34|536.34|540.31|536.31|540.37|536.37|540.3|536.3|18
1616048340000|2021-03-18 06:19:00|540.28|536.28|540.27|536.27|540.31|536.31|540.27|536.27|7
1616048350000|2021-03-18 06:19:10|540.26|536.26|540.26|536.26|540.26|536.26|540.26|536.26|1
1616048370000|2021-03-18 06:19:30|540.29|536.29|540.12|536.12|540.29|536.29|540.11|536.11|12
1616048380000|2021-03-18 06:19:40|540.13|536.13|540.13|536.13|540.13|536.13|540.12|536.12|3
1616048390000|2021-03-18 06:19:50|540.14|536.14|540.5|536.5|540.51|536.51|540.13|536.13|17
1616048400000|2021-03-18 06:20:00|540.54|536.54|540.59|536.59|540.59|536.59|540.48|536.48|19
1616048410000|2021-03-18 06:20:10|540.58|536.58|540.59|536.59|540.59|536.59|540.49|536.49|20
1616048420000|2021-03-18 06:20:20|540.58|536.58|540.59|536.59|540.64|536.64|540.53|536.53|10
1616048430000|2021-03-18 06:20:30|540.58|536.58|540.64|536.64|540.67|536.67|540.58|536.58|13
1616048440000|2021-03-18 06:20:40|540.66|536.66|540.78|536.78|540.78|536.78|540.66|536.66|3
1616048450000|2021-03-18 06:20:50|540.77|536.77|540.77|536.77|540.77|536.77|540.77|536.77|1
1616048460000|2021-03-18 06:21:00|540.75|536.75|540.75|536.75|540.77|536.77|540.74|536.74|8
1616048470000|2021-03-18 06:21:10|540.74|536.74|540.75|536.75|540.76|536.76|540.58|536.58|22
1616048480000|2021-03-18 06:21:20|540.76|536.76|540.76|536.76|540.79|536.79|540.74|536.74|18
1616048490000|2021-03-18 06:21:30|540.75|536.75|540.74|536.74|540.77|536.77|540.69|536.69|19
1616048500000|2021-03-18 06:21:40|540.72|536.72|540.69|536.69|540.72|536.72|540.66|536.66|8
1616048510000|2021-03-18 06:21:50|540.72|536.72|540.68|536.68|540.72|536.72|540.68|536.68|3
1616048520000|2021-03-18 06:22:00|540.72|536.72|540.64|536.64|540.72|536.72|540.63|536.63|21
1616048530000|2021-03-18 06:22:10|540.71|536.71|540.6|536.6|540.71|536.71|540.55|536.55|13
1616048540000|2021-03-18 06:22:20|540.57|536.57|540.55|536.55|540.58|536.58|540.55|536.55|3
1616048550000|2021-03-18 06:22:30|540.56|536.56|540.52|536.52|540.56|536.56|540.52|536.52|2
1616048560000|2021-03-18 06:22:40|540.54|536.54|540.54|536.54|540.54|536.54|540.54|536.54|1
1616048570000|2021-03-18 06:22:50|540.51|536.51|540.52|536.52|540.58|536.58|540.5|536.5|15
1616048580000|2021-03-18 06:23:00|540.53|536.53|540.51|536.51|540.58|536.58|540.5|536.5|14
1616048590000|2021-03-18 06:23:10|540.57|536.57|540.49|536.49|540.59|536.59|540.4|536.4|17
1616048600000|2021-03-18 06:23:20|540.5|536.5|540.49|536.49|540.51|536.51|540.49|536.49|5
1616048610000|2021-03-18 06:23:30|540.5|536.5|540.56|536.56|540.58|536.58|540.49|536.49|18
1616048620000|2021-03-18 06:23:40|540.51|536.51|540.56|536.56|540.56|536.56|540.48|536.48|15
1616048630000|2021-03-18 06:23:50|540.51|536.51|540.56|536.56|540.6|536.6|540.51|536.51|24
1616048640000|2021-03-18 06:24:00|540.54|536.54|540.55|536.55|540.58|536.58|540.52|536.52|22
1616048650000|2021-03-18 06:24:10|540.56|536.56|540.66|536.66|540.66|536.66|540.53|536.53|16
1616048660000|2021-03-18 06:24:20|540.65|536.65|540.67|536.67|540.67|536.67|540.64|536.64|8
1616048670000|2021-03-18 06:24:30|540.68|536.68|541.02|537.02|541.02|537.02|540.68|536.68|17
1616048680000|2021-03-18 06:24:40|540.97|536.97|541.04|537.04|541.04|537.04|540.95|536.95|16
1616048690000|2021-03-18 06:24:50|540.98|536.98|541.13|537.13|541.13|537.13|540.92|536.92|24
1616048700000|2021-03-18 06:25:00|541.06|537.06|541.14|537.14|541.16|537.16|541.02|537.02|23
1616048710000|2021-03-18 06:25:10|541.16|537.16|541.25|537.25|541.25|537.25|541.11|537.11|14
1616048720000|2021-03-18 06:25:20|541.26|537.26|541.33|537.33|541.33|537.33|541.2|537.2|14
1616048730000|2021-03-18 06:25:30|541.34|537.34|541.39|537.39|541.39|537.39|541.29|537.29|9
1616048740000|2021-03-18 06:25:40|541.41|537.41|541.39|537.39|541.41|537.41|541.39|537.39|3
1616048750000|2021-03-18 06:25:50|541.4|537.4|541.4|537.4|541.42|537.42|541.39|537.39|4
1616048760000|2021-03-18 06:26:00|541.39|537.39|541.29|537.29|541.39|537.39|541.28|537.28|7
1616048770000|2021-03-18 06:26:10|541.28|537.28|541.42|537.42|541.42|537.42|541.28|537.28|14
1616048780000|2021-03-18 06:26:20|541.41|537.41|541.3|537.3|541.42|537.42|541.24|537.24|14
1616048790000|2021-03-18 06:26:30|541.29|537.29|541.29|537.29|541.3|537.3|541.29|537.29|7
1616048800000|2021-03-18 06:26:40|541.28|537.28|541.28|537.28|541.28|537.28|541.28|537.28|1
1616048810000|2021-03-18 06:26:50|541.29|537.29|541.25|537.25|541.29|537.29|541.24|537.24|19
1616048820000|2021-03-18 06:27:00|541.24|537.24|541.25|537.25|541.26|537.26|541.24|537.24|10
1616048830000|2021-03-18 06:27:10|541.19|537.19|541.11|537.11|541.2|537.2|541.03|537.03|18
1616048840000|2021-03-18 06:27:20|541.09|537.09|541.03|537.03|541.09|537.09|541.02|537.02|8
1616048850000|2021-03-18 06:27:30|541.04|537.04|541.05|537.05|541.05|537.05|541.03|537.03|3
1616048860000|2021-03-18 06:27:40|541.06|537.06|541.13|537.13|541.14|537.14|541.06|537.06|11
1616048870000|2021-03-18 06:27:50|541.14|537.14|540.96|536.96|541.14|537.14|540.96|536.96|11
1616048880000|2021-03-18 06:28:00|541.05|537.05|540.96|536.96|541.06|537.06|540.95|536.95|12
1616048890000|2021-03-18 06:28:10|540.97|536.97|540.93|536.93|540.97|536.97|540.92|536.92|13
1616048900000|2021-03-18 06:28:20|540.92|536.92|540.78|536.78|540.93|536.93|540.76|536.76|14
1616048910000|2021-03-18 06:28:30|540.76|536.76|540.8|536.8|540.81|536.81|540.76|536.76|5
1616048920000|2021-03-18 06:28:40|540.79|536.79|540.81|536.81|540.83|536.83|540.76|536.76|22
1616048930000|2021-03-18 06:28:50|540.8|536.8|540.9|536.9|540.92|536.92|540.8|536.8|11
1616048940000|2021-03-18 06:29:00|540.89|536.89|540.65|536.65|540.89|536.89|540.64|536.64|16
1616048950000|2021-03-18 06:29:10|540.66|536.66|540.67|536.67|540.67|536.67|540.65|536.65|10
1616048960000|2021-03-18 06:29:20|540.66|536.66|540.57|536.57|540.67|536.67|540.57|536.57|8
1616048970000|2021-03-18 06:29:30|540.56|536.56|540.4|536.4|540.56|536.56|540.31|536.31|11
1616048980000|2021-03-18 06:29:40|540.39|536.39|540.52|536.52|540.54|536.54|540.38|536.38|20
1616048990000|2021-03-18 06:29:50|540.55|536.55|540.49|536.49|540.58|536.58|540.42|536.42|29
1616049000000|2021-03-18 06:30:00|540.46|536.46|540.41|536.41|540.46|536.46|540.37|536.37|21
1616049010000|2021-03-18 06:30:10|540.4|536.4|540.72|536.72|540.73|536.73|540.4|536.4|27
1616049020000|2021-03-18 06:30:20|540.71|536.71|540.75|536.75|540.76|536.76|540.67|536.67|24
1616049030000|2021-03-18 06:30:30|540.74|536.74|540.69|536.69|540.78|536.78|540.69|536.69|17
1616049040000|2021-03-18 06:30:40|540.7|536.7|540.81|536.81|540.85|536.85|540.7|536.7|18
1616049050000|2021-03-18 06:30:50|540.79|536.79|540.85|536.85|540.85|536.85|540.79|536.79|22
1616049060000|2021-03-18 06:31:00|540.83|536.83|540.8|536.8|540.84|536.84|540.71|536.71|25
1616049070000|2021-03-18 06:31:10|540.73|536.73|540.81|536.81|540.82|536.82|540.71|536.71|21
1616049080000|2021-03-18 06:31:20|540.78|536.78|540.64|536.64|540.83|536.83|540.64|536.64|23
1616049090000|2021-03-18 06:31:30|540.6|536.6|540.4|536.4|540.61|536.61|540.36|536.36|14
1616049100000|2021-03-18 06:31:40|540.42|536.42|540.51|536.51|540.54|536.54|540.42|536.42|17
1616049110000|2021-03-18 06:31:50|540.5|536.5|540.53|536.53|540.55|536.55|540.5|536.5|19
1616049120000|2021-03-18 06:32:00|540.54|536.54|540.65|536.65|540.66|536.66|540.54|536.54|17
1616049130000|2021-03-18 06:32:10|540.66|536.66|540.79|536.79|540.79|536.79|540.65|536.65|13
1616049140000|2021-03-18 06:32:20|540.8|536.8|540.79|536.79|540.8|536.8|540.72|536.72|10
1616049150000|2021-03-18 06:32:30|540.73|536.73|540.75|536.75|540.75|536.75|540.69|536.69|18
1616049160000|2021-03-18 06:32:40|540.74|536.74|540.74|536.74|540.76|536.76|540.73|536.73|12
1616049170000|2021-03-18 06:32:50|540.75|536.75|540.75|536.75|540.79|536.79|540.75|536.75|18
1616049180000|2021-03-18 06:33:00|540.74|536.74|540.75|536.75|540.78|536.78|540.74|536.74|14
1616049190000|2021-03-18 06:33:10|540.77|536.77|540.79|536.79|540.8|536.8|540.74|536.74|18
1616049200000|2021-03-18 06:33:20|540.78|536.78|540.78|536.78|540.79|536.79|540.77|536.77|15
1616049210000|2021-03-18 06:33:30|540.79|536.79|540.68|536.68|540.79|536.79|540.68|536.68|15
1616049220000|2021-03-18 06:33:40|540.67|536.67|540.71|536.71|540.73|536.73|540.67|536.67|17
1616049230000|2021-03-18 06:33:50|540.69|536.69|540.74|536.74|540.74|536.74|540.66|536.66|12
1616049240000|2021-03-18 06:34:00|540.75|536.75|540.73|536.73|540.75|536.75|540.67|536.67|14
1616049250000|2021-03-18 06:34:10|540.71|536.71|540.76|536.76|540.76|536.76|540.71|536.71|12
1616049260000|2021-03-18 06:34:20|540.71|536.71|540.68|536.68|540.76|536.76|540.68|536.68|12
1616049270000|2021-03-18 06:34:30|540.67|536.67|540.68|536.68|540.68|536.68|540.54|536.54|24
1616049280000|2021-03-18 06:34:40|540.69|536.69|540.64|536.64|540.69|536.69|540.62|536.62|8
1616049290000|2021-03-18 06:34:50|540.65|536.65|540.76|536.76|540.8|536.8|540.65|536.65|18
1616049300000|2021-03-18 06:35:00|540.79|536.79|540.73|536.73|540.81|536.81|540.72|536.72|19
1616049310000|2021-03-18 06:35:10|540.72|536.72|540.74|536.74|540.75|536.75|540.72|536.72|13
1616049320000|2021-03-18 06:35:20|540.72|536.72|540.73|536.73|540.76|536.76|540.72|536.72|18
1616049330000|2021-03-18 06:35:30|540.75|536.75|540.75|536.75|540.75|536.75|540.69|536.69|18
1616049340000|2021-03-18 06:35:40|540.73|536.73|540.69|536.69|540.75|536.75|540.68|536.68|16
1616049350000|2021-03-18 06:35:50|540.7|536.7|540.72|536.72|540.72|536.72|540.69|536.69|10
1616049360000|2021-03-18 06:36:00|540.73|536.73|540.7|536.7|540.73|536.73|540.7|536.7|9
1616049370000|2021-03-18 06:36:10|540.69|536.69|540.64|536.64|540.7|536.7|540.64|536.64|13
1616049380000|2021-03-18 06:36:20|540.65|536.65|540.69|536.69|540.72|536.72|540.65|536.65|11
1616049390000|2021-03-18 06:36:30|540.7|536.7|540.69|536.69|540.71|536.71|540.68|536.68|4
1616049400000|2021-03-18 06:36:40|540.68|536.68|540.71|536.71|540.71|536.71|540.68|536.68|5
1616049410000|2021-03-18 06:36:50|540.74|536.74|540.74|536.74|540.74|536.74|540.68|536.68|11
1616049420000|2021-03-18 06:37:00|540.7|536.7|540.72|536.72|540.74|536.74|540.68|536.68|16
1616049430000|2021-03-18 06:37:10|540.68|536.68|540.62|536.62|540.69|536.69|540.62|536.62|18
1616049440000|2021-03-18 06:37:20|540.63|536.63|540.67|536.67|540.67|536.67|540.62|536.62|18
1616049450000|2021-03-18 06:37:30|540.65|536.65|540.68|536.68|540.72|536.72|540.65|536.65|11
1616049460000|2021-03-18 06:37:40|540.69|536.69|540.71|536.71|540.73|536.73|540.68|536.68|18
1616049470000|2021-03-18 06:37:50|540.7|536.7|540.78|536.78|540.8|536.8|540.66|536.66|24
1616049480000|2021-03-18 06:38:00|540.77|536.77|540.66|536.66|540.78|536.78|540.66|536.66|15
1616049490000|2021-03-18 06:38:10|540.67|536.67|540.66|536.66|540.69|536.69|540.66|536.66|11
1616049500000|2021-03-18 06:38:20|540.68|536.68|540.69|536.69|540.7|536.7|540.64|536.64|12
1616049510000|2021-03-18 06:38:30|540.7|536.7|540.69|536.69|540.72|536.72|540.69|536.69|16
1616049520000|2021-03-18 06:38:40|540.7|536.7|540.7|536.7|540.73|536.73|540.69|536.69|17
1616049530000|2021-03-18 06:38:50|540.69|536.69|540.67|536.67|540.72|536.72|540.67|536.67|10
1616049540000|2021-03-18 06:39:00|540.69|536.69|540.75|536.75|540.76|536.76|540.68|536.68|21
1616049550000|2021-03-18 06:39:10|540.74|536.74|540.52|536.52|540.76|536.76|540.44|536.44|22
1616049560000|2021-03-18 06:39:20|540.54|536.54|540.5|536.5|540.56|536.56|540.49|536.49|15
1616049570000|2021-03-18 06:39:30|540.55|536.55|540.44|536.44|540.58|536.58|540.42|536.42|22
1616049580000|2021-03-18 06:39:40|540.43|536.43|540.61|536.61|540.61|536.61|540.43|536.43|19
1616049590000|2021-03-18 06:39:50|540.63|536.63|540.62|536.62|540.63|536.63|540.54|536.54|16
1616049600000|2021-03-18 06:40:00|540.6|536.6|540.74|536.74|540.77|536.77|540.6|536.6|19
1616049610000|2021-03-18 06:40:10|540.73|536.73|540.73|536.73|540.78|536.78|540.69|536.69|23
1616049620000|2021-03-18 06:40:20|540.72|536.72|540.7|536.7|540.76|536.76|540.66|536.66|23
1616049630000|2021-03-18 06:40:30|540.75|536.75|540.75|536.75|540.75|536.75|540.7|536.7|3
1616049640000|2021-03-18 06:40:40|540.7|536.7|540.68|536.68|540.76|536.76|540.68|536.68|10
1616049650000|2021-03-18 06:40:50|540.69|536.69|540.71|536.71|540.75|536.75|540.69|536.69|7
1616049660000|2021-03-18 06:41:00|540.76|536.76|540.73|536.73|540.76|536.76|540.67|536.67|11
1616049670000|2021-03-18 06:41:10|540.74|536.74|540.72|536.72|540.75|536.75|540.72|536.72|4
1616049680000|2021-03-18 06:41:20|540.67|536.67|540.31|536.31|540.67|536.67|540.29|536.29|22
1616049690000|2021-03-18 06:41:30|540.3|536.3|540.26|536.26|540.31|536.31|540.2|536.2|24
1616049700000|2021-03-18 06:41:40|540.25|536.25|540.28|536.28|540.3|536.3|540.24|536.24|12
1616049710000|2021-03-18 06:41:50|540.29|536.29|540.26|536.26|540.29|536.29|540.25|536.25|24
1616049720000|2021-03-18 06:42:00|540.25|536.25|540.29|536.29|540.31|536.31|540.24|536.24|14
1616049730000|2021-03-18 06:42:10|540.28|536.28|540.41|536.41|540.44|536.44|540.22|536.22|23
1616049740000|2021-03-18 06:42:20|540.4|536.4|540.4|536.4|540.42|536.42|540.38|536.38|20
1616049750000|2021-03-18 06:42:30|540.39|536.39|540.45|536.45|540.45|536.45|540.38|536.38|13
1616049760000|2021-03-18 06:42:40|540.43|536.43|540.54|536.54|540.54|536.54|540.4|536.4|24
1616049770000|2021-03-18 06:42:50|540.51|536.51|540.42|536.42|540.53|536.53|540.39|536.39|23
1616049780000|2021-03-18 06:43:00|540.46|536.46|540.44|536.44|540.51|536.51|540.42|536.42|25
1616049790000|2021-03-18 06:43:10|540.45|536.45|540.51|536.51|540.51|536.51|540.45|536.45|13
1616049800000|2021-03-18 06:43:20|540.49|536.49|540.43|536.43|540.51|536.51|540.41|536.41|12
1616049810000|2021-03-18 06:43:30|540.44|536.44|540.48|536.48|540.51|536.51|540.42|536.42|24
1616049820000|2021-03-18 06:43:40|540.5|536.5|540.5|536.5|540.51|536.51|540.48|536.48|8
1616049830000|2021-03-18 06:43:50|540.48|536.48|540.52|536.52|540.53|536.53|540.45|536.45|11
1616049840000|2021-03-18 06:44:00|540.48|536.48|540.33|536.33|540.48|536.48|540.32|536.32|24
1616049850000|2021-03-18 06:44:10|540.34|536.34|540.34|536.34|540.37|536.37|540.33|536.33|19
1616049860000|2021-03-18 06:44:20|540.33|536.33|540.33|536.33|540.34|536.34|540.3|536.3|16
1616049870000|2021-03-18 06:44:30|540.32|536.32|540.33|536.33|540.33|536.33|540.25|536.25|19
1616049880000|2021-03-18 06:44:40|540.32|536.32|540.37|536.37|540.43|536.43|540.31|536.31|20
1616049890000|2021-03-18 06:44:50|540.34|536.34|540.35|536.35|540.36|536.36|540.32|536.32|21
1616049900000|2021-03-18 06:45:00|540.32|536.32|540.28|536.28|540.41|536.41|540.26|536.26|24
1616049910000|2021-03-18 06:45:10|540.25|536.25|540.26|536.26|540.28|536.28|540.24|536.24|13
1616049920000|2021-03-18 06:45:20|540.25|536.25|540.39|536.39|540.41|536.41|540.25|536.25|24
1616049930000|2021-03-18 06:45:30|540.38|536.38|540.38|536.38|540.4|536.4|540.37|536.37|7
1616049940000|2021-03-18 06:45:40|540.39|536.39|540.38|536.38|540.39|536.39|540.36|536.36|7
1616049950000|2021-03-18 06:45:50|540.39|536.39|540.42|536.42|540.42|536.42|540.38|536.38|9
1616049960000|2021-03-18 06:46:00|540.4|536.4|540.47|536.47|540.47|536.47|540.4|536.4|3
1616049970000|2021-03-18 06:46:10|540.48|536.48|540.59|536.59|540.62|536.62|540.48|536.48|16
1616049980000|2021-03-18 06:46:20|540.6|536.6|540.68|536.68|540.75|536.75|540.6|536.6|15
1616049990000|2021-03-18 06:46:30|540.69|536.69|540.7|536.7|540.76|536.76|540.68|536.68|18
1616050000000|2021-03-18 06:46:40|540.73|536.73|540.76|536.76|540.76|536.76|540.67|536.67|20
1616050010000|2021-03-18 06:46:50|540.75|536.75|540.68|536.68|540.75|536.75|540.68|536.68|20
1616050020000|2021-03-18 06:47:00|540.69|536.69|540.7|536.7|540.74|536.74|540.69|536.69|17
1616050030000|2021-03-18 06:47:10|540.73|536.73|540.73|536.73|540.74|536.74|540.7|536.7|10
1616050040000|2021-03-18 06:47:20|540.77|536.77|540.79|536.79|540.84|536.84|540.77|536.77|9
1616050050000|2021-03-18 06:47:30|540.82|536.82|540.8|536.8|540.83|536.83|540.79|536.79|15
1616050060000|2021-03-18 06:47:40|540.82|536.82|540.81|536.81|540.83|536.83|540.74|536.74|20
1616050070000|2021-03-18 06:47:50|540.8|536.8|540.88|536.88|540.88|536.88|540.8|536.8|14
1616050080000|2021-03-18 06:48:00|540.85|536.85|540.79|536.79|540.87|536.87|540.79|536.79|19
1616050090000|2021-03-18 06:48:10|540.83|536.83|540.83|536.83|540.85|536.85|540.79|536.79|11
1616050100000|2021-03-18 06:48:20|540.84|536.84|540.8|536.8|540.86|536.86|540.76|536.76|19
1616050110000|2021-03-18 06:48:30|540.81|536.81|540.66|536.66|540.81|536.81|540.66|536.66|8
1616050120000|2021-03-18 06:48:40|540.68|536.68|540.65|536.65|540.73|536.73|540.65|536.65|12
1616050130000|2021-03-18 06:48:50|540.67|536.67|540.57|536.57|540.69|536.69|540.52|536.52|28
1616050140000|2021-03-18 06:49:00|540.56|536.56|540.49|536.49|540.56|536.56|540.49|536.49|17
1616050150000|2021-03-18 06:49:10|540.5|536.5|540.5|536.5|540.53|536.53|540.47|536.47|15
1616050160000|2021-03-18 06:49:20|540.53|536.53|540.48|536.48|540.53|536.53|540.47|536.47|16
1616050170000|2021-03-18 06:49:30|540.47|536.47|540.43|536.43|540.49|536.49|540.43|536.43|7
1616050180000|2021-03-18 06:49:40|540.42|536.42|540.4|536.4|540.42|536.42|540.4|536.4|2
1616050190000|2021-03-18 06:49:50|540.41|536.41|540.4|536.4|540.44|536.44|540.4|536.4|3
1616050200000|2021-03-18 06:50:00|540.41|536.41|540.44|536.44|540.5|536.5|540.41|536.41|18
1616050210000|2021-03-18 06:50:10|540.42|536.42|540.5|536.5|540.52|536.52|540.42|536.42|14
1616050220000|2021-03-18 06:50:20|540.52|536.52|540.52|536.52|540.52|536.52|540.47|536.47|21
1616050230000|2021-03-18 06:50:30|540.49|536.49|540.52|536.52|540.53|536.53|540.49|536.49|12
1616050240000|2021-03-18 06:50:40|540.53|536.53|540.52|536.52|540.54|536.54|540.51|536.51|5
1616050250000|2021-03-18 06:50:50|540.54|536.54|540.52|536.52|540.54|536.54|540.52|536.52|2
1616050260000|2021-03-18 06:51:00|540.54|536.54|540.56|536.56|540.57|536.57|540.52|536.52|12
1616050270000|2021-03-18 06:51:10|540.57|536.57|540.69|536.69|540.69|536.69|540.54|536.54|9
1616050280000|2021-03-18 06:51:20|540.68|536.68|540.69|536.69|540.69|536.69|540.63|536.63|8
1616050290000|2021-03-18 06:51:30|540.7|536.7|540.7|536.7|540.71|536.71|540.7|536.7|5
1616050300000|2021-03-18 06:51:40|540.71|536.71|540.65|536.65|540.71|536.71|540.62|536.62|15
1616050310000|2021-03-18 06:51:50|540.66|536.66|540.59|536.59|540.66|536.66|540.59|536.59|22
1616050320000|2021-03-18 06:52:00|540.62|536.62|540.65|536.65|540.68|536.68|540.59|536.59|22
1616050330000|2021-03-18 06:52:10|540.64|536.64|540.65|536.65|540.65|536.65|540.62|536.62|10
1616050340000|2021-03-18 06:52:20|540.64|536.64|540.55|536.55|540.65|536.65|540.5|536.5|15
1616050350000|2021-03-18 06:52:30|540.57|536.57|540.55|536.55|540.57|536.57|540.53|536.53|11
1616050360000|2021-03-18 06:52:40|540.54|536.54|540.55|536.55|540.56|536.56|540.54|536.54|8
1616050370000|2021-03-18 06:52:50|540.54|536.54|540.53|536.53|540.54|536.54|540.5|536.5|19
1616050380000|2021-03-18 06:53:00|540.52|536.52|540.52|536.52|540.53|536.53|540.48|536.48|14
1616050390000|2021-03-18 06:53:10|540.53|536.53|540.53|536.53|540.53|536.53|540.52|536.52|5
1616050400000|2021-03-18 06:53:20|540.49|536.49|540.46|536.46|540.53|536.53|540.46|536.46|8
1616050410000|2021-03-18 06:53:30|540.47|536.47|540.5|536.5|540.5|536.5|540.47|536.47|6
1616050420000|2021-03-18 06:53:40|540.51|536.51|540.54|536.54|540.54|536.54|540.5|536.5|11
1616050430000|2021-03-18 06:53:50|540.52|536.52|540.54|536.54|540.55|536.55|540.51|536.51|9
1616050440000|2021-03-18 06:54:00|540.52|536.52|540.51|536.51|540.52|536.52|540.5|536.5|12
1616050450000|2021-03-18 06:54:10|540.53|536.53|540.51|536.51|540.53|536.53|540.5|536.5|9
1616050460000|2021-03-18 06:54:20|540.5|536.5|540.53|536.53|540.53|536.53|540.5|536.5|4
1616050470000|2021-03-18 06:54:30|540.51|536.51|540.53|536.53|540.54|536.54|540.51|536.51|5
1616050480000|2021-03-18 06:54:40|540.51|536.51|540.52|536.52|540.54|536.54|540.51|536.51|9
1616050490000|2021-03-18 06:54:50|540.49|536.49|540.46|536.46|540.5|536.5|540.45|536.45|9
1616050500000|2021-03-18 06:55:00|540.47|536.47|540.46|536.46|540.5|536.5|540.45|536.45|12
1616050510000|2021-03-18 06:55:10|540.48|536.48|540.63|536.63|540.65|536.65|540.48|536.48|23
1616050520000|2021-03-18 06:55:20|540.62|536.62|540.65|536.65|540.65|536.65|540.62|536.62|11
1616050530000|2021-03-18 06:55:30|540.67|536.67|540.82|536.82|540.82|536.82|540.67|536.67|15
1616050540000|2021-03-18 06:55:40|540.83|536.83|541.73|537.73|541.73|537.73|540.83|536.83|25
1616050550000|2021-03-18 06:55:50|541.74|537.74|541.95|537.95|541.99|537.99|541.72|537.72|16
1616050560000|2021-03-18 06:56:00|541.94|537.94|541.99|537.99|541.99|537.99|541.92|537.92|19
1616050570000|2021-03-18 06:56:10|541.98|537.98|542.14|538.14|542.2|538.2|541.98|537.98|27
1616050580000|2021-03-18 06:56:20|542.15|538.15|542.1|538.1|542.15|538.15|542.01|538.01|21
1616050590000|2021-03-18 06:56:30|542.09|538.09|542|538|542.14|538.14|541.96|537.96|27
1616050600000|2021-03-18 06:56:40|542.01|538.01|541.99|537.99|542.05|538.05|541.83|537.83|31
1616050610000|2021-03-18 06:56:50|541.98|537.98|541.73|537.73|542|538|541.73|537.73|24
1616050620000|2021-03-18 06:57:00|541.74|537.74|541.42|537.42|541.74|537.74|541.41|537.41|23
1616050630000|2021-03-18 06:57:10|541.43|537.43|541.27|537.27|541.44|537.44|541.21|537.21|21
1616050640000|2021-03-18 06:57:20|541.28|537.28|541.28|537.28|541.3|537.3|541.19|537.19|14
1616050650000|2021-03-18 06:57:30|541.27|537.27|540.96|536.96|541.3|537.3|540.96|536.96|21
1616050660000|2021-03-18 06:57:40|540.95|536.95|541.09|537.09|541.12|537.12|540.95|536.95|15
1616050670000|2021-03-18 06:57:50|541.08|537.08|540.96|536.96|541.08|537.08|540.95|536.95|16
1616050680000|2021-03-18 06:58:00|540.97|536.97|540.98|536.98|540.99|536.99|540.97|536.97|4
1616050690000|2021-03-18 06:58:10|540.97|536.97|540.99|536.99|540.99|536.99|540.97|536.97|5
1616050700000|2021-03-18 06:58:20|540.98|536.98|541.05|537.05|541.06|537.06|540.97|536.97|12
1616050710000|2021-03-18 06:58:30|541.07|537.07|541.05|537.05|541.22|537.22|541.03|537.03|24
1616050720000|2021-03-18 06:58:40|541.06|537.06|540.97|536.97|541.1|537.1|540.93|536.93|22
1616050730000|2021-03-18 06:58:50|540.98|536.98|540.92|536.92|540.98|536.98|540.92|536.92|12
1616050740000|2021-03-18 06:59:00|540.9|536.9|540.8|536.8|540.9|536.9|540.72|536.72|26
1616050750000|2021-03-18 06:59:10|540.77|536.77|540.79|536.79|540.8|536.8|540.77|536.77|12
1616050760000|2021-03-18 06:59:20|540.78|536.78|540.73|536.73|540.79|536.79|540.72|536.72|18
1616050770000|2021-03-18 06:59:30|540.74|536.74|540.8|536.8|540.81|536.81|540.74|536.74|9
1616050780000|2021-03-18 06:59:40|540.81|536.81|540.75|536.75|540.82|536.82|540.69|536.69|20
1616050790000|2021-03-18 06:59:50|540.76|536.76|540.68|536.68|540.77|536.77|540.63|536.63|27
1616050800000|2021-03-18 07:00:00|540.65|536.65|540.68|536.68|540.76|536.76|540.65|536.65|15
1616050810000|2021-03-18 07:00:10|540.73|536.73|540.59|536.59|540.74|536.74|540.58|536.58|18
1616050820000|2021-03-18 07:00:20|540.6|536.6|540.58|536.58|540.61|536.61|540.57|536.57|16
1616050830000|2021-03-18 07:00:30|540.59|536.59|540.7|536.7|540.74|536.74|540.59|536.59|18
1616050840000|2021-03-18 07:00:40|540.69|536.69|540.62|536.62|540.71|536.71|540.59|536.59|27
1616050850000|2021-03-18 07:00:50|540.6|536.6|540.64|536.64|540.66|536.66|540.6|536.6|11
1616050860000|2021-03-18 07:01:00|540.63|536.63|540.66|536.66|540.69|536.69|540.63|536.63|11
1616050870000|2021-03-18 07:01:10|540.65|536.65|540.66|536.66|540.67|536.67|540.6|536.6|8
1616050890000|2021-03-18 07:01:30|540.64|536.64|540.63|536.63|540.65|536.65|540.63|536.63|3
1616050900000|2021-03-18 07:01:40|540.53|536.53|540.53|536.53|540.54|536.54|540.53|536.53|5
1616050910000|2021-03-18 07:01:50|540.54|536.54|540.53|536.53|540.54|536.54|540.53|536.53|4
1616050920000|2021-03-18 07:02:00|540.54|536.54|540.25|536.25|540.54|536.54|540.25|536.25|14
1616050930000|2021-03-18 07:02:10|540.26|536.26|540.05|536.05|540.31|536.31|540.05|536.05|20
1616050940000|2021-03-18 07:02:20|540.06|536.06|540.04|536.04|540.07|536.07|540.02|536.02|22
1616050950000|2021-03-18 07:02:30|540.03|536.03|540.15|536.15|540.24|536.24|540.03|536.03|19
1616050960000|2021-03-18 07:02:40|540.13|536.13|540.04|536.04|540.14|536.14|540.01|536.01|19
1616050970000|2021-03-18 07:02:50|540|536|540.02|536.02|540.04|536.04|539.99|535.99|21
1616050980000|2021-03-18 07:03:00|540.01|536.01|540|536|540.02|536.02|540|536|17
1616050990000|2021-03-18 07:03:10|540.01|536.01|539.94|535.94|540.02|536.02|539.93|535.93|26
1616051000000|2021-03-18 07:03:20|539.91|535.91|540|536|540.05|536.05|539.91|535.91|25
1616051010000|2021-03-18 07:03:30|540.01|536.01|540.13|536.13|540.19|536.19|539.98|535.98|25
1616051020000|2021-03-18 07:03:40|540.16|536.16|540.19|536.19|540.21|536.21|540.14|536.14|16
1616051030000|2021-03-18 07:03:50|540.2|536.2|540.16|536.16|540.22|536.22|540.16|536.16|22
1616051040000|2021-03-18 07:04:00|540.17|536.17|540.06|536.06|540.19|536.19|540.06|536.06|20
1616051050000|2021-03-18 07:04:10|540.08|536.08|540.1|536.1|540.11|536.11|540.06|536.06|5
1616051060000|2021-03-18 07:04:20|540.11|536.11|540.42|536.42|540.42|536.42|540.1|536.1|23
1616051070000|2021-03-18 07:04:30|540.43|536.43|540.37|536.37|540.44|536.44|540.37|536.37|11
1616051080000|2021-03-18 07:04:40|540.36|536.36|540.29|536.29|540.41|536.41|540.29|536.29|13
1616051090000|2021-03-18 07:04:50|540.32|536.32|540.26|536.26|540.32|536.32|540.23|536.23|23
1616051100000|2021-03-18 07:05:00|540.27|536.27|540.16|536.16|540.27|536.27|540.16|536.16|16
1616051110000|2021-03-18 07:05:10|540.17|536.17|540.17|536.17|540.17|536.17|540.16|536.16|7
1616051120000|2021-03-18 07:05:20|540.16|536.16|540.17|536.17|540.18|536.18|540.16|536.16|7
1616051130000|2021-03-18 07:05:30|540.16|536.16|540.15|536.15|540.18|536.18|540.15|536.15|12
1616051140000|2021-03-18 07:05:40|540.14|536.14|540.12|536.12|540.14|536.14|540.12|536.12|5
1616051150000|2021-03-18 07:05:50|540.13|536.13|540.13|536.13|540.14|536.14|540.13|536.13|3
1616051160000|2021-03-18 07:06:00|540.09|536.09|540.04|536.04|540.09|536.09|540.04|536.04|12
1616051170000|2021-03-18 07:06:10|540.03|536.03|540.03|536.03|540.06|536.06|539.98|535.98|11
1616051180000|2021-03-18 07:06:20|539.99|535.99|539.98|535.98|540|536|539.95|535.95|12
1616051190000|2021-03-18 07:06:30|539.97|535.97|539.99|535.99|540|536|539.97|535.97|4
1616051200000|2021-03-18 07:06:40|540|536|539.94|535.94|540|536|539.93|535.93|22
1616051210000|2021-03-18 07:06:50|539.93|535.93|539.94|535.94|539.97|535.97|539.93|535.93|17
1616051220000|2021-03-18 07:07:00|539.93|535.93|539.95|535.95|539.96|535.96|539.92|535.92|20
1616051230000|2021-03-18 07:07:10|539.94|535.94|539.92|535.92|539.95|535.95|539.89|535.89|19
1616051240000|2021-03-18 07:07:20|539.91|535.91|539.92|535.92|539.95|535.95|539.89|535.89|14
1616051250000|2021-03-18 07:07:30|539.91|535.91|539.91|535.91|539.95|535.95|539.86|535.86|18
1616051260000|2021-03-18 07:07:40|539.9|535.9|540.01|536.01|540.03|536.03|539.89|535.89|21
1616051270000|2021-03-18 07:07:50|540.02|536.02|540.07|536.07|540.09|536.09|540.02|536.02|8
1616051280000|2021-03-18 07:08:00|540.08|536.08|540.12|536.12|540.13|536.13|540.05|536.05|7
1616051290000|2021-03-18 07:08:10|540.05|536.05|540.05|536.05|540.13|536.13|540.04|536.04|20
1616051300000|2021-03-18 07:08:20|540.08|536.08|540.05|536.05|540.08|536.08|540.05|536.05|10
1616051310000|2021-03-18 07:08:30|540.06|536.06|540.15|536.15|540.16|536.16|540.02|536.02|25
1616051320000|2021-03-18 07:08:40|540.09|536.09|540.36|536.36|540.36|536.36|540.09|536.09|21
1616051330000|2021-03-18 07:08:50|540.32|536.32|540.33|536.33|540.37|536.37|540.32|536.32|20
1616051340000|2021-03-18 07:09:00|540.32|536.32|540.3|536.3|540.36|536.36|540.3|536.3|16
1616051350000|2021-03-18 07:09:10|540.31|536.31|540.3|536.3|540.34|536.34|540.26|536.26|21
1616051360000|2021-03-18 07:09:20|540.28|536.28|540.24|536.24|540.3|536.3|540.24|536.24|20
1616051370000|2021-03-18 07:09:30|540.29|536.29|540.38|536.38|540.38|536.38|540.24|536.24|30
1616051380000|2021-03-18 07:09:40|540.33|536.33|540.38|536.38|540.44|536.44|540.3|536.3|24
1616051390000|2021-03-18 07:09:50|540.4|536.4|540.03|536.03|540.4|536.4|539.98|535.98|35
1616051400000|2021-03-18 07:10:00|540.02|536.02|539.97|535.97|540.16|536.16|539.97|535.97|26
1616051410000|2021-03-18 07:10:10|539.98|535.98|540.04|536.04|540.14|536.14|539.97|535.97|21
1616051420000|2021-03-18 07:10:20|540.09|536.09|539.99|535.99|540.09|536.09|539.99|535.99|20
1616051430000|2021-03-18 07:10:30|540|536|540.13|536.13|540.13|536.13|540|536|22
1616051440000|2021-03-18 07:10:40|540.12|536.12|540.02|536.02|540.12|536.12|540|536|29
1616051450000|2021-03-18 07:10:50|540|536|539.97|535.97|540.03|536.03|539.96|535.96|21
1616051460000|2021-03-18 07:11:00|539.98|535.98|539.97|535.97|539.98|535.98|539.96|535.96|4
1616051470000|2021-03-18 07:11:10|539.91|535.91|540.01|536.01|540.08|536.08|539.89|535.89|13
1616051480000|2021-03-18 07:11:20|540|536|540.18|536.18|540.2|536.2|539.98|535.98|24
1616051490000|2021-03-18 07:11:30|540.28|536.28|540.3|536.3|540.33|536.33|540.23|536.23|21
1616051500000|2021-03-18 07:11:40|540.32|536.32|540.33|536.33|540.35|536.35|540.29|536.29|15
1616051510000|2021-03-18 07:11:50|540.34|536.34|540.5|536.5|540.51|536.51|540.32|536.32|27
1616051520000|2021-03-18 07:12:00|540.53|536.53|540.6|536.6|540.73|536.73|540.52|536.52|19
1616051530000|2021-03-18 07:12:10|540.57|536.57|540.58|536.58|540.61|536.61|540.52|536.52|21
1616051540000|2021-03-18 07:12:20|540.56|536.56|540.67|536.67|540.68|536.68|540.56|536.56|17
1616051550000|2021-03-18 07:12:30|540.66|536.66|540.66|536.66|540.66|536.66|540.63|536.63|15
1616051560000|2021-03-18 07:12:40|540.65|536.65|540.72|536.72|540.78|536.78|540.63|536.63|17
1616051570000|2021-03-18 07:12:50|540.73|536.73|540.72|536.72|540.73|536.73|540.72|536.72|2
1616051580000|2021-03-18 07:13:00|540.71|536.71|540.7|536.7|540.71|536.71|540.58|536.58|13
1616051590000|2021-03-18 07:13:10|540.69|536.69|540.67|536.67|540.69|536.69|540.66|536.66|12
1616051600000|2021-03-18 07:13:20|540.68|536.68|540.61|536.61|540.68|536.68|540.6|536.6|19
1616051610000|2021-03-18 07:13:30|540.6|536.6|540.57|536.57|540.62|536.62|540.55|536.55|17
1616051620000|2021-03-18 07:13:40|540.56|536.56|540.37|536.37|540.57|536.57|540.37|536.37|23
1616051630000|2021-03-18 07:13:50|540.36|536.36|540.18|536.18|540.37|536.37|540.16|536.16|23
1616051640000|2021-03-18 07:14:00|540.17|536.17|540.19|536.19|540.25|536.25|540.17|536.17|25
1616051650000|2021-03-18 07:14:10|540.2|536.2|540.27|536.27|540.38|536.38|540.2|536.2|21
1616051660000|2021-03-18 07:14:20|540.26|536.26|540|536|540.27|536.27|539.99|535.99|16
1616051670000|2021-03-18 07:14:30|539.99|535.99|540.02|536.02|540.03|536.03|539.98|535.98|16
1616051680000|2021-03-18 07:14:40|540.04|536.04|539.9|535.9|540.04|536.04|539.87|535.87|20
1616051690000|2021-03-18 07:14:50|539.88|535.88|539.92|535.92|539.95|535.95|539.85|535.85|18
1616051700000|2021-03-18 07:15:00|539.88|535.88|539.88|535.88|539.91|535.91|539.84|535.84|24
1616051710000|2021-03-18 07:15:10|539.89|535.89|539.62|535.62|539.89|535.89|539.62|535.62|18
1616051720000|2021-03-18 07:15:20|539.57|535.57|539.45|535.45|539.57|535.57|539.44|535.44|23
1616051730000|2021-03-18 07:15:30|539.41|535.41|539.43|535.43|539.5|535.5|539.41|535.41|12
1616051740000|2021-03-18 07:15:40|539.44|535.44|539.4|535.4|539.44|535.44|539.39|535.39|7
1616051750000|2021-03-18 07:15:50|539.39|535.39|539.33|535.33|539.42|535.42|539.3|535.3|20
1616051760000|2021-03-18 07:16:00|539.3|535.3|539.44|535.44|539.53|535.53|539.3|535.3|24
1616051770000|2021-03-18 07:16:10|539.43|535.43|539.46|535.46|539.48|535.48|539.43|535.43|19
1616051780000|2021-03-18 07:16:20|539.45|535.45|539.43|535.43|539.45|535.45|539.34|535.34|30
1616051790000|2021-03-18 07:16:30|539.41|535.41|539.37|535.37|539.45|535.45|539.33|535.33|24
1616051800000|2021-03-18 07:16:40|539.36|535.36|539.34|535.34|539.41|535.41|539.3|535.3|30
1616051810000|2021-03-18 07:16:50|539.31|535.31|539.38|535.38|539.4|535.4|539.26|535.26|15
1616051820000|2021-03-18 07:17:00|539.39|535.39|539.4|535.4|539.41|535.41|539.38|535.38|20
1616051830000|2021-03-18 07:17:10|539.38|535.38|539.55|535.55|539.55|535.55|539.38|535.38|21
1616051840000|2021-03-18 07:17:20|539.54|535.54|539.58|535.58|539.59|535.59|539.54|535.54|19
1616051850000|2021-03-18 07:17:30|539.57|535.57|539.51|535.51|539.57|535.57|539.41|535.41|23
1616051860000|2021-03-18 07:17:40|539.5|535.5|539.38|535.38|539.5|535.5|539.33|535.33|22
1616051870000|2021-03-18 07:17:50|539.37|535.37|539.42|535.42|539.43|535.43|539.34|535.34|15
1616051880000|2021-03-18 07:18:00|539.37|535.37|539.3|535.3|539.37|535.37|539.3|535.3|16
1616051890000|2021-03-18 07:18:10|539.31|535.31|539.3|535.3|539.31|535.31|539.29|535.29|4
1616051900000|2021-03-18 07:18:20|539.29|535.29|539.22|535.22|539.34|535.34|539.2|535.2|15
1616051910000|2021-03-18 07:18:30|539.24|535.24|539.13|535.13|539.24|535.24|539.04|535.04|21
1616051920000|2021-03-18 07:18:40|539.14|535.14|538.88|534.88|539.14|535.14|538.87|534.87|17
1616051930000|2021-03-18 07:18:50|538.87|534.87|539.03|535.03|539.1|535.1|538.85|534.85|19
1616051940000|2021-03-18 07:19:00|539.01|535.01|537.86|533.86|539.02|535.02|537.86|533.86|32
1616051950000|2021-03-18 07:19:10|537.87|533.87|538.03|534.03|538.03|534.03|537.74|533.74|29
1616051960000|2021-03-18 07:19:20|538.07|534.07|538.04|534.04|538.11|534.11|537.91|533.91|30
1616051970000|2021-03-18 07:19:30|538.07|534.07|538.32|534.32|538.55|534.55|538.02|534.02|32
1616051980000|2021-03-18 07:19:40|538.31|534.31|538.22|534.22|538.41|534.41|538.17|534.17|26
1616051990000|2021-03-18 07:19:50|538.3|534.3|537.98|533.98|538.3|534.3|537.97|533.97|22
1616052000000|2021-03-18 07:20:00|538.02|534.02|538.07|534.07|538.23|534.23|537.98|533.98|28
1616052010000|2021-03-18 07:20:10|538.04|534.04|538.33|534.33|538.33|534.33|537.93|533.93|29
1616052020000|2021-03-18 07:20:20|538.34|534.34|538.3|534.3|538.42|534.42|538.19|534.19|23
1616052030000|2021-03-18 07:20:30|538.33|534.33|538.32|534.32|538.34|534.34|538.26|534.26|23
1616052040000|2021-03-18 07:20:40|538.27|534.27|538.25|534.25|538.29|534.29|538.11|534.11|22
1616052050000|2021-03-18 07:20:50|538.27|534.27|538.46|534.46|538.46|534.46|538.22|534.22|24
1616052060000|2021-03-18 07:21:00|538.43|534.43|538.73|534.73|538.79|534.79|538.43|534.43|23
1616052070000|2021-03-18 07:21:10|538.77|534.77|538.57|534.57|538.79|534.79|538.55|534.55|27
1616052080000|2021-03-18 07:21:20|538.58|534.58|538.72|534.72|538.75|534.75|538.56|534.56|26
1616052090000|2021-03-18 07:21:30|538.73|534.73|538.59|534.59|538.75|534.75|538.59|534.59|21
1616052100000|2021-03-18 07:21:40|538.54|534.54|538.55|534.55|538.6|534.6|538.47|534.47|31
1616052110000|2021-03-18 07:21:50|538.54|534.54|538.52|534.52|538.54|534.54|538.48|534.48|20
1616052120000|2021-03-18 07:22:00|538.5|534.5|538.51|534.51|538.55|534.55|538.46|534.46|19
1616052130000|2021-03-18 07:22:10|538.49|534.49|538.47|534.47|538.52|534.52|538.44|534.44|32
1616052140000|2021-03-18 07:22:20|538.41|534.41|538.47|534.47|538.48|534.48|538.37|534.37|24
1616052150000|2021-03-18 07:22:30|538.4|534.4|538.27|534.27|538.57|534.57|538.25|534.25|25
1616052160000|2021-03-18 07:22:40|538.28|534.28|538.23|534.23|538.3|534.3|538.23|534.23|18
1616052170000|2021-03-18 07:22:50|538.22|534.22|538.22|534.22|538.22|534.22|538.22|534.22|1
1616052180000|2021-03-18 07:23:00|538.21|534.21|537.81|533.81|538.21|534.21|537.81|533.81|17
1616052190000|2021-03-18 07:23:10|537.75|533.75|537.66|533.66|537.81|533.81|537.62|533.62|29
1616052200000|2021-03-18 07:23:20|537.65|533.65|537.49|533.49|537.71|533.71|537.36|533.36|21
1616052210000|2021-03-18 07:23:30|537.51|533.51|537.38|533.38|537.53|533.53|537.31|533.31|27
1616052220000|2021-03-18 07:23:40|537.44|533.44|537.33|533.33|537.44|533.44|537.24|533.24|26
1616052230000|2021-03-18 07:23:50|537.32|533.32|537.36|533.36|537.39|533.39|537.3|533.3|21
1616052240000|2021-03-18 07:24:00|537.37|533.37|537.36|533.36|537.37|533.37|537.35|533.35|11
1616052250000|2021-03-18 07:24:10|537.26|533.26|537.15|533.15|537.31|533.31|537.04|533.04|26
1616052260000|2021-03-18 07:24:20|537.16|533.16|537.67|533.67|537.68|533.68|537.15|533.15|31
1616052270000|2021-03-18 07:24:30|537.66|533.66|537.42|533.42|537.66|533.66|537.27|533.27|34
1616052280000|2021-03-18 07:24:40|537.48|533.48|537.34|533.34|537.49|533.49|537.28|533.28|26
1616052290000|2021-03-18 07:24:50|537.33|533.33|537.27|533.27|537.35|533.35|537.25|533.25|26
1616052300000|2021-03-18 07:25:00|537.25|533.25|537.14|533.14|537.26|533.26|537.12|533.12|17
1616052310000|2021-03-18 07:25:10|537.15|533.15|536.96|532.96|537.15|533.15|536.96|532.96|17
1616052320000|2021-03-18 07:25:20|537.03|533.03|537.04|533.04|537.08|533.08|537|533|19
1616052330000|2021-03-18 07:25:30|537.05|533.05|536.55|532.55|537.05|533.05|536.53|532.53|29
1616052340000|2021-03-18 07:25:40|536.54|532.54|536.57|532.57|536.66|532.66|536.48|532.48|31
1616052350000|2021-03-18 07:25:50|536.55|532.55|536.42|532.42|536.55|532.55|536.42|532.42|21
1616052360000|2021-03-18 07:26:00|536.41|532.41|536.32|532.32|536.41|532.41|536.29|532.29|19
1616052370000|2021-03-18 07:26:10|536.27|532.27|536.1|532.1|536.32|532.32|536.07|532.07|22
1616052380000|2021-03-18 07:26:20|536.09|532.09|535.69|531.69|536.09|532.09|535.62|531.62|23
1616052390000|2021-03-18 07:26:30|535.67|531.67|535.9|531.9|535.9|531.9|535.5|531.5|28
1616052400000|2021-03-18 07:26:40|535.91|531.91|535.58|531.58|536.03|532.03|535.58|531.58|32
1616052410000|2021-03-18 07:26:50|535.6|531.6|535.55|531.55|535.61|531.61|535.54|531.54|27
1616052420000|2021-03-18 07:27:00|535.54|531.54|535.61|531.61|535.69|531.69|535.48|531.48|26
1616052430000|2021-03-18 07:27:10|535.62|531.62|535.7|531.7|535.77|531.77|535.6|531.6|27
1616052440000|2021-03-18 07:27:20|535.72|531.72|536.04|532.04|536.08|532.08|535.69|531.69|26
1616052450000|2021-03-18 07:27:30|536.01|532.01|535.94|531.94|536.09|532.09|535.79|531.79|32
1616052460000|2021-03-18 07:27:40|535.91|531.91|535.83|531.83|535.96|531.96|535.81|531.81|29
1616052470000|2021-03-18 07:27:50|535.84|531.84|535.78|531.78|535.89|531.89|535.71|531.71|22
1616052480000|2021-03-18 07:28:00|535.8|531.8|535.78|531.78|535.8|531.8|535.75|531.75|17
1616052490000|2021-03-18 07:28:10|535.8|531.8|535.79|531.79|535.82|531.82|535.7|531.7|25
1616052500000|2021-03-18 07:28:20|535.8|531.8|535.58|531.58|535.8|531.8|535.58|531.58|32
1616052510000|2021-03-18 07:28:30|535.56|531.56|535.45|531.45|535.56|531.56|535.35|531.35|25
1616052520000|2021-03-18 07:28:40|535.44|531.44|535.45|531.45|535.47|531.47|535.41|531.41|29
1616052530000|2021-03-18 07:28:50|535.46|531.46|535.37|531.37|535.46|531.46|535.29|531.29|29
1616052540000|2021-03-18 07:29:00|535.36|531.36|535.38|531.38|535.39|531.39|535.34|531.34|24
1616052550000|2021-03-18 07:29:10|535.36|531.36|535.53|531.53|535.58|531.58|535.34|531.34|17
1616052560000|2021-03-18 07:29:20|535.48|531.48|535.74|531.74|535.74|531.74|535.48|531.48|27
1616052570000|2021-03-18 07:29:30|535.76|531.76|536.19|532.19|536.3|532.3|535.75|531.75|32
1616052580000|2021-03-18 07:29:40|536.17|532.17|536.3|532.3|536.33|532.33|536.12|532.12|29
1616052590000|2021-03-18 07:29:50|536.29|532.29|536.22|532.22|536.29|532.29|536.08|532.08|27
1616052600000|2021-03-18 07:30:00|536.21|532.21|536.2|532.2|536.21|532.21|536.17|532.17|25
1616052610000|2021-03-18 07:30:10|536.19|532.19|535.99|531.99|536.19|532.19|535.99|531.99|19
1616052620000|2021-03-18 07:30:20|536.01|532.01|535.82|531.82|536.01|532.01|535.81|531.81|19
1616052630000|2021-03-18 07:30:30|535.83|531.83|535.85|531.85|535.86|531.86|535.82|531.82|12
1616052640000|2021-03-18 07:30:40|535.84|531.84|535.77|531.77|535.86|531.86|535.73|531.73|21
1616052650000|2021-03-18 07:30:50|535.76|531.76|535.74|531.74|535.79|531.79|535.68|531.68|23
1616052660000|2021-03-18 07:31:00|535.7|531.7|535.64|531.64|535.74|531.74|535.55|531.55|25
1616052670000|2021-03-18 07:31:10|535.63|531.63|535.58|531.58|535.66|531.66|535.57|531.57|28
1616052680000|2021-03-18 07:31:20|535.61|531.61|535.56|531.56|535.61|531.61|535.54|531.54|25
1616052690000|2021-03-18 07:31:30|535.55|531.55|535.52|531.52|535.56|531.56|535.52|531.52|17
1616052700000|2021-03-18 07:31:40|535.51|531.51|535.24|531.24|535.51|531.51|535.19|531.19|23
1616052710000|2021-03-18 07:31:50|535.23|531.23|535.18|531.18|535.24|531.24|535.18|531.18|24
1616052720000|2021-03-18 07:32:00|535.23|531.23|535.32|531.32|535.4|531.4|535.17|531.17|29
1616052730000|2021-03-18 07:32:10|535.34|531.34|535.4|531.4|535.41|531.41|535.23|531.23|25
1616052740000|2021-03-18 07:32:20|535.39|531.39|535.5|531.5|535.54|531.54|535.36|531.36|26
1616052750000|2021-03-18 07:32:30|535.51|531.51|535.83|531.83|535.87|531.87|535.5|531.5|14
1616052760000|2021-03-18 07:32:40|535.82|531.82|536.25|532.25|536.25|532.25|535.82|531.82|16
1616052770000|2021-03-18 07:32:50|536.26|532.26|536.45|532.45|536.46|532.46|536.19|532.19|18
1616052780000|2021-03-18 07:33:00|536.42|532.42|536.81|532.81|536.81|532.81|536.42|532.42|29
1616052790000|2021-03-18 07:33:10|536.84|532.84|536.94|532.94|536.97|532.97|536.84|532.84|22
1616052800000|2021-03-18 07:33:20|537.01|533.01|537.06|533.06|537.19|533.19|536.9|532.9|32
1616052810000|2021-03-18 07:33:30|537.05|533.05|537.07|533.07|537.1|533.1|537.01|533.01|18
1616052820000|2021-03-18 07:33:40|537.06|533.06|537.14|533.14|537.17|533.17|537.06|533.06|16
1616052830000|2021-03-18 07:33:50|537.17|533.17|537.32|533.32|537.32|533.32|537.15|533.15|17
1616052840000|2021-03-18 07:34:00|537.37|533.37|537.47|533.47|537.61|533.61|537.37|533.37|31
1616052850000|2021-03-18 07:34:10|537.48|533.48|537.39|533.39|537.49|533.49|537.39|533.39|18
1616052860000|2021-03-18 07:34:20|537.36|533.36|537.37|533.37|537.46|533.46|537.34|533.34|23
1616052870000|2021-03-18 07:34:30|537.36|533.36|537.32|533.32|537.54|533.54|537.31|533.31|19
1616052880000|2021-03-18 07:34:40|537.36|533.36|537.18|533.18|537.36|533.36|537.18|533.18|21
1616052890000|2021-03-18 07:34:50|537.19|533.19|537.4|533.4|537.41|533.41|537.19|533.19|24
1616052900000|2021-03-18 07:35:00|537.44|533.44|537.95|533.95|537.96|533.96|537.44|533.44|32
1616052910000|2021-03-18 07:35:10|537.93|533.93|537.99|533.99|537.99|533.99|537.93|533.93|18
1616052920000|2021-03-18 07:35:20|538|534|538.03|534.03|538.03|534.03|538|534|11
1616052930000|2021-03-18 07:35:30|538|534|537.95|533.95|538|534|537.84|533.84|21
1616052940000|2021-03-18 07:35:40|537.94|533.94|537.74|533.74|537.94|533.94|537.74|533.74|16
1616052950000|2021-03-18 07:35:50|537.75|533.75|537.8|533.8|537.85|533.85|537.75|533.75|21
1616052960000|2021-03-18 07:36:00|537.82|533.82|537.56|533.56|537.82|533.82|537.53|533.53|22
1616052970000|2021-03-18 07:36:10|537.51|533.51|537.13|533.13|537.54|533.54|537.13|533.13|25
1616052980000|2021-03-18 07:36:20|537.04|533.04|537.04|533.04|537.09|533.09|537.04|533.04|11
1616052990000|2021-03-18 07:36:30|537.01|533.01|536.98|532.98|537.06|533.06|536.98|532.98|11
1616053000000|2021-03-18 07:36:40|536.86|532.86|536.59|532.59|536.86|532.86|536.59|532.59|21
1616053010000|2021-03-18 07:36:50|536.61|532.61|536.56|532.56|536.61|532.61|536.51|532.51|28
1616053020000|2021-03-18 07:37:00|536.55|532.55|536.61|532.61|536.61|532.61|536.46|532.46|28
1616053030000|2021-03-18 07:37:10|536.64|532.64|536.71|532.71|536.8|532.8|536.52|532.52|29
1616053040000|2021-03-18 07:37:20|536.7|532.7|536.52|532.52|536.7|532.7|536.52|532.52|28
1616053050000|2021-03-18 07:37:30|536.54|532.54|536.23|532.23|536.57|532.57|536.23|532.23|28
1616053060000|2021-03-18 07:37:40|536.22|532.22|536.25|532.25|536.32|532.32|536.16|532.16|25
1616053070000|2021-03-18 07:37:50|536.21|532.21|536.24|532.24|536.29|532.29|536.15|532.15|30
1616053080000|2021-03-18 07:38:00|536.27|532.27|536.52|532.52|536.53|532.53|536.24|532.24|21
1616053090000|2021-03-18 07:38:10|536.53|532.53|536.17|532.17|536.56|532.56|536.12|532.12|26
1616053100000|2021-03-18 07:38:20|536.16|532.16|536.17|532.17|536.21|532.21|536.15|532.15|29
1616053110000|2021-03-18 07:38:30|536.18|532.18|536.59|532.59|536.59|532.59|536.15|532.15|27
1616053120000|2021-03-18 07:38:40|536.64|532.64|536.62|532.62|536.64|532.64|536.54|532.54|23
1616053130000|2021-03-18 07:38:50|536.61|532.61|536.63|532.63|536.64|532.64|536.52|532.52|26
1616053140000|2021-03-18 07:39:00|536.65|532.65|536.78|532.78|536.78|532.78|536.58|532.58|22
1616053150000|2021-03-18 07:39:10|536.81|532.81|536.95|532.95|537.01|533.01|536.73|532.73|26
1616053160000|2021-03-18 07:39:20|536.96|532.96|536.82|532.82|536.97|532.97|536.73|532.73|28
1616053170000|2021-03-18 07:39:30|536.93|532.93|536.98|532.98|537.09|533.09|536.8|532.8|23
1616053180000|2021-03-18 07:39:40|536.99|532.99|537.01|533.01|537.17|533.17|536.83|532.83|30
1616053190000|2021-03-18 07:39:50|537.02|533.02|537.07|533.07|537.17|533.17|536.88|532.88|30
1616053200000|2021-03-18 07:40:00|537.06|533.06|537.01|533.01|537.07|533.07|536.97|532.97|27
1616053210000|2021-03-18 07:40:10|537.04|533.04|537.03|533.03|537.12|533.12|537.02|533.02|13
1616053220000|2021-03-18 07:40:20|537.09|533.09|537.02|533.02|537.12|533.12|536.98|532.98|26
1616053230000|2021-03-18 07:40:30|537.01|533.01|536.97|532.97|537.01|533.01|536.91|532.91|15
1616053240000|2021-03-18 07:40:40|536.92|532.92|536.66|532.66|536.95|532.95|536.64|532.64|16
1616053250000|2021-03-18 07:40:50|536.67|532.67|536.62|532.62|536.67|532.67|536.51|532.51|23
1616053260000|2021-03-18 07:41:00|536.61|532.61|536.44|532.44|536.63|532.63|536.4|532.4|17
1616053270000|2021-03-18 07:41:10|536.47|532.47|536.5|532.5|536.54|532.54|536.4|532.4|23
1616053280000|2021-03-18 07:41:20|536.49|532.49|536.52|532.52|536.59|532.59|536.48|532.48|26
1616053290000|2021-03-18 07:41:30|536.54|532.54|536.56|532.56|536.6|532.6|536.53|532.53|17
1616053300000|2021-03-18 07:41:40|536.55|532.55|536.55|532.55|536.56|532.56|536.52|532.52|14
1616053310000|2021-03-18 07:41:50|536.54|532.54|536.46|532.46|536.54|532.54|536.45|532.45|21
1616053320000|2021-03-18 07:42:00|536.47|532.47|536.42|532.42|536.53|532.53|536.42|532.42|19
1616053330000|2021-03-18 07:42:10|536.45|532.45|536.33|532.33|536.45|532.45|536.33|532.33|11
1616053340000|2021-03-18 07:42:20|536.37|532.37|536.36|532.36|536.49|532.49|536.19|532.19|18
1616053350000|2021-03-18 07:42:30|536.34|532.34|536.4|532.4|536.4|532.4|536.33|532.33|7
1616053360000|2021-03-18 07:42:40|536.39|532.39|536.16|532.16|536.39|532.39|536.15|532.15|8
1616053370000|2021-03-18 07:42:50|536.15|532.15|536.14|532.14|536.16|532.16|536.11|532.11|11
1616053380000|2021-03-18 07:43:00|536.15|532.15|536.12|532.12|536.17|532.17|536.11|532.11|19
1616053390000|2021-03-18 07:43:10|536.09|532.09|535.96|531.96|536.09|532.09|535.93|531.93|17
1616053400000|2021-03-18 07:43:20|535.93|531.93|535.75|531.75|535.95|531.95|535.71|531.71|20
1616053410000|2021-03-18 07:43:30|535.77|531.77|535.78|531.78|535.81|531.81|535.7|531.7|17
1616053420000|2021-03-18 07:43:40|535.77|531.77|535.72|531.72|535.79|531.79|535.63|531.63|17
1616053430000|2021-03-18 07:43:50|535.7|531.7|535.62|531.62|535.71|531.71|535.56|531.56|21
1616053440000|2021-03-18 07:44:00|535.51|531.51|535.4|531.4|535.68|531.68|535.36|531.36|18
1616053450000|2021-03-18 07:44:10|535.39|531.39|535.33|531.33|535.48|531.48|535.25|531.25|25
1616053460000|2021-03-18 07:44:20|535.22|531.22|535.24|531.24|535.28|531.28|535.19|531.19|24
1616053470000|2021-03-18 07:44:30|535.26|531.26|535.01|531.01|535.26|531.26|534.98|530.98|27
1616053480000|2021-03-18 07:44:40|535|531|535|531|535|531|534.87|530.87|25
1616053490000|2021-03-18 07:44:50|534.99|530.99|534.99|530.99|535.07|531.07|534.95|530.95|31
1616053500000|2021-03-18 07:45:00|535|531|535.14|531.14|535.14|531.14|534.97|530.97|22
1616053510000|2021-03-18 07:45:10|535.17|531.17|535.1|531.1|535.26|531.26|535.08|531.08|26
1616053520000|2021-03-18 07:45:20|535.09|531.09|535.08|531.08|535.31|531.31|535.06|531.06|30
1616053530000|2021-03-18 07:45:30|535.13|531.13|535|531|535.15|531.15|534.99|530.99|22
1616053540000|2021-03-18 07:45:40|534.98|530.98|535.16|531.16|535.16|531.16|534.88|530.88|28
1616053550000|2021-03-18 07:45:50|535.15|531.15|535.32|531.32|535.32|531.32|535.06|531.06|22
1616053560000|2021-03-18 07:46:00|535.33|531.33|535.29|531.29|535.34|531.34|535.22|531.22|19
1616053570000|2021-03-18 07:46:10|535.27|531.27|535.19|531.19|535.31|531.31|535.14|531.14|16
1616053580000|2021-03-18 07:46:20|535.21|531.21|535.2|531.2|535.27|531.27|535.19|531.19|22
1616053590000|2021-03-18 07:46:30|535.22|531.22|535.13|531.13|535.22|531.22|535.11|531.11|17
1616053600000|2021-03-18 07:46:40|535.19|531.19|534.91|530.91|535.19|531.19|534.87|530.87|33
1616053610000|2021-03-18 07:46:50|534.9|530.9|535.2|531.2|535.27|531.27|534.9|530.9|28
1616053620000|2021-03-18 07:47:00|535.19|531.19|535.37|531.37|535.37|531.37|535.18|531.18|25
1616053630000|2021-03-18 07:47:10|535.36|531.36|535.48|531.48|535.48|531.48|535.36|531.36|18
1616053640000|2021-03-18 07:47:20|535.53|531.53|535.54|531.54|535.65|531.65|535.46|531.46|26
1616053650000|2021-03-18 07:47:30|535.61|531.61|535.63|531.63|535.63|531.63|535.46|531.46|21
1616053660000|2021-03-18 07:47:40|535.52|531.52|535.67|531.67|535.67|531.67|535.48|531.48|13
1616053670000|2021-03-18 07:47:50|535.64|531.64|535.53|531.53|535.67|531.67|535.53|531.53|20
1616053680000|2021-03-18 07:48:00|535.61|531.61|535.68|531.68|535.7|531.7|535.45|531.45|28
1616053690000|2021-03-18 07:48:10|535.71|531.71|535.59|531.59|535.71|531.71|535.51|531.51|29
1616053700000|2021-03-18 07:48:20|535.58|531.58|535.59|531.59|535.7|531.7|535.51|531.51|19
1616053710000|2021-03-18 07:48:30|535.68|531.68|535.67|531.67|535.75|531.75|535.66|531.66|18
1616053720000|2021-03-18 07:48:40|535.68|531.68|535.55|531.55|535.7|531.7|535.54|531.54|15
1616053730000|2021-03-18 07:48:50|535.57|531.57|535.57|531.57|535.58|531.58|535.56|531.56|9
1616053740000|2021-03-18 07:49:00|535.58|531.58|535.64|531.64|535.65|531.65|535.58|531.58|12
1616053750000|2021-03-18 07:49:10|535.62|531.62|535.6|531.6|535.67|531.67|535.58|531.58|20
1616053760000|2021-03-18 07:49:20|535.57|531.57|535.54|531.54|535.68|531.68|535.5|531.5|27
1616053770000|2021-03-18 07:49:30|535.51|531.51|535.56|531.56|535.57|531.57|535.51|531.51|13
1616053780000|2021-03-18 07:49:40|535.55|531.55|535.7|531.7|535.7|531.7|535.51|531.51|29
1616053790000|2021-03-18 07:49:50|535.72|531.72|535.69|531.69|535.76|531.76|535.67|531.67|18
1616053800000|2021-03-18 07:50:00|535.72|531.72|535.72|531.72|535.74|531.74|535.68|531.68|20
1616053810000|2021-03-18 07:50:10|535.73|531.73|535.78|531.78|535.78|531.78|535.73|531.73|10
1616053820000|2021-03-18 07:50:20|535.83|531.83|535.92|531.92|535.94|531.94|535.8|531.8|19
1616053830000|2021-03-18 07:50:30|535.93|531.93|535.77|531.77|535.93|531.93|535.75|531.75|17
1616053840000|2021-03-18 07:50:40|535.76|531.76|535.76|531.76|535.77|531.77|535.73|531.73|15
1616053850000|2021-03-18 07:50:50|535.66|531.66|535.71|531.71|535.73|531.73|535.66|531.66|17
1616053860000|2021-03-18 07:51:00|535.72|531.72|535.76|531.76|535.76|531.76|535.71|531.71|11
1616053870000|2021-03-18 07:51:10|535.75|531.75|535.76|531.76|535.76|531.76|535.73|531.73|15
1616053880000|2021-03-18 07:51:20|535.77|531.77|535.77|531.77|535.77|531.77|535.73|531.73|5
1616053890000|2021-03-18 07:51:30|535.75|531.75|535.79|531.79|535.79|531.79|535.75|531.75|5
1616053900000|2021-03-18 07:51:40|535.76|531.76|535.86|531.86|535.87|531.87|535.76|531.76|8
1616053910000|2021-03-18 07:51:50|535.85|531.85|535.89|531.89|535.89|531.89|535.84|531.84|17
1616053920000|2021-03-18 07:52:00|535.87|531.87|535.71|531.71|535.89|531.89|535.71|531.71|21
1616053930000|2021-03-18 07:52:10|535.7|531.7|535.75|531.75|535.75|531.75|535.69|531.69|15
1616053940000|2021-03-18 07:52:20|535.74|531.74|535.76|531.76|535.76|531.76|535.74|531.74|7
1616053950000|2021-03-18 07:52:30|535.75|531.75|535.71|531.71|535.75|531.75|535.7|531.7|15
1616053960000|2021-03-18 07:52:40|535.7|531.7|535.56|531.56|535.74|531.74|535.56|531.56|14
1616053970000|2021-03-18 07:52:50|535.57|531.57|535.6|531.6|535.63|531.63|535.56|531.56|10
1616053980000|2021-03-18 07:53:00|535.64|531.64|535.58|531.58|535.71|531.71|535.53|531.53|17
1616053990000|2021-03-18 07:53:10|535.59|531.59|535.69|531.69|535.72|531.72|535.56|531.56|20
1616054000000|2021-03-18 07:53:20|535.7|531.7|535.73|531.73|535.73|531.73|535.69|531.69|12
1616054010000|2021-03-18 07:53:30|535.74|531.74|535.76|531.76|535.77|531.77|535.73|531.73|13
1616054020000|2021-03-18 07:53:40|535.77|531.77|535.75|531.75|535.79|531.79|535.73|531.73|12
1616054030000|2021-03-18 07:53:50|535.76|531.76|535.76|531.76|535.78|531.78|535.75|531.75|16
1616054040000|2021-03-18 07:54:00|535.77|531.77|535.77|531.77|535.78|531.78|535.76|531.76|11
1616054050000|2021-03-18 07:54:10|535.74|531.74|535.8|531.8|535.8|531.8|535.73|531.73|17
1616054060000|2021-03-18 07:54:20|535.76|531.76|536.01|532.01|536.07|532.07|535.76|531.76|30
1616054070000|2021-03-18 07:54:30|536.05|532.05|536.17|532.17|536.19|532.19|536.01|532.01|20
1616054080000|2021-03-18 07:54:40|536.18|532.18|536.25|532.25|536.25|532.25|536.14|532.14|19
1616054090000|2021-03-18 07:54:50|536.24|532.24|536.26|532.26|536.26|532.26|536.23|532.23|9
1616054100000|2021-03-18 07:55:00|536.27|532.27|536.34|532.34|536.37|532.37|536.27|532.27|14
1616054110000|2021-03-18 07:55:10|536.35|532.35|536.12|532.12|536.4|532.4|536.12|532.12|15
1616054120000|2021-03-18 07:55:20|536.11|532.11|535.83|531.83|536.12|532.12|535.83|531.83|23
1616054130000|2021-03-18 07:55:30|535.91|531.91|535.91|531.91|535.94|531.94|535.86|531.86|16
1616054140000|2021-03-18 07:55:40|535.93|531.93|535.91|531.91|535.93|531.93|535.91|531.91|2
1616054150000|2021-03-18 07:55:50|535.92|531.92|535.84|531.84|535.93|531.93|535.84|531.84|24
1616054160000|2021-03-18 07:56:00|535.9|531.9|535.87|531.87|535.9|531.9|535.83|531.83|14
1616054170000|2021-03-18 07:56:10|535.86|531.86|535.87|531.87|535.87|531.87|535.79|531.79|15
1616054180000|2021-03-18 07:56:20|535.86|531.86|535.9|531.9|535.91|531.91|535.85|531.85|10
1616054190000|2021-03-18 07:56:30|535.91|531.91|535.86|531.86|535.94|531.94|535.86|531.86|21
1616054200000|2021-03-18 07:56:40|535.88|531.88|535.86|531.86|535.89|531.89|535.81|531.81|15
1616054210000|2021-03-18 07:56:50|535.88|531.88|535.85|531.85|535.88|531.88|535.85|531.85|17
1616054220000|2021-03-18 07:57:00|535.86|531.86|535.65|531.65|535.86|531.86|535.65|531.65|15
1616054230000|2021-03-18 07:57:10|535.64|531.64|535.61|531.61|535.67|531.67|535.51|531.51|18
1616054240000|2021-03-18 07:57:20|535.62|531.62|535.55|531.55|535.66|531.66|535.49|531.49|23
1616054250000|2021-03-18 07:57:30|535.58|531.58|535.39|531.39|535.59|531.59|535.39|531.39|13
1616054260000|2021-03-18 07:57:40|535.4|531.4|535.54|531.54|535.69|531.69|535.4|531.4|26
1616054270000|2021-03-18 07:57:50|535.53|531.53|535.64|531.64|535.65|531.65|535.5|531.5|25
1616054280000|2021-03-18 07:58:00|535.53|531.53|535.52|531.52|535.65|531.65|535.5|531.5|24
1616054290000|2021-03-18 07:58:10|535.53|531.53|535.85|531.85|535.92|531.92|535.51|531.51|26
1616054300000|2021-03-18 07:58:20|535.84|531.84|535.88|531.88|535.92|531.92|535.84|531.84|13
1616054310000|2021-03-18 07:58:30|535.87|531.87|535.89|531.89|535.9|531.9|535.83|531.83|18
1616054320000|2021-03-18 07:58:40|535.88|531.88|535.9|531.9|535.9|531.9|535.85|531.85|19
1616054330000|2021-03-18 07:58:50|535.92|531.92|535.72|531.72|535.92|531.92|535.71|531.71|26
1616054340000|2021-03-18 07:59:00|535.7|531.7|535.64|531.64|535.7|531.7|535.64|531.64|6
1616054350000|2021-03-18 07:59:10|535.65|531.65|535.62|531.62|535.66|531.66|535.61|531.61|19
1616054360000|2021-03-18 07:59:20|535.63|531.63|535.79|531.79|535.81|531.81|535.61|531.61|22
1616054370000|2021-03-18 07:59:30|535.78|531.78|535.7|531.7|535.78|531.78|535.7|531.7|15
1616054380000|2021-03-18 07:59:40|535.71|531.71|535.58|531.58|535.74|531.74|535.58|531.58|15
1616054390000|2021-03-18 07:59:50|535.59|531.59|535.71|531.71|535.74|531.74|535.59|531.59|21
1616054400000|2021-03-18 08:00:00|535.7|531.7|535.66|531.66|535.7|531.7|535.65|531.65|8
1616054410000|2021-03-18 08:00:10|535.65|531.65|536.21|532.21|536.21|532.21|535.65|531.65|25
1616054420000|2021-03-18 08:00:20|536.22|532.22|536.22|532.22|536.28|532.28|536.2|532.2|28
1616054430000|2021-03-18 08:00:30|536.23|532.23|536.4|532.4|536.43|532.43|536.17|532.17|20
1616054440000|2021-03-18 08:00:40|536.45|532.45|536.54|532.54|536.72|532.72|536.4|532.4|27
1616054450000|2021-03-18 08:00:50|536.53|532.53|536.51|532.51|536.67|532.67|536.46|532.46|26
1616054460000|2021-03-18 08:01:00|536.49|532.49|536.74|532.74|536.74|532.74|536.47|532.47|32
1616054470000|2021-03-18 08:01:10|536.75|532.75|536.75|532.75|536.84|532.84|536.69|532.69|32
1616054480000|2021-03-18 08:01:20|536.77|532.77|536.61|532.61|536.85|532.85|536.55|532.55|27
1616054490000|2021-03-18 08:01:30|536.62|532.62|536.6|532.6|536.77|532.77|536.54|532.54|32
1616054500000|2021-03-18 08:01:40|536.58|532.58|536.26|532.26|536.61|532.61|536.26|532.26|28
1616054510000|2021-03-18 08:01:50|536.27|532.27|536.5|532.5|536.5|532.5|536.24|532.24|18
1616054520000|2021-03-18 08:02:00|536.51|532.51|536.34|532.34|536.59|532.59|536.33|532.33|26
1616054530000|2021-03-18 08:02:10|536.27|532.27|535.96|531.96|536.27|532.27|535.96|531.96|19
1616054540000|2021-03-18 08:02:20|535.97|531.97|535.85|531.85|535.97|531.97|535.84|531.84|10
1616054550000|2021-03-18 08:02:30|535.83|531.83|535.83|531.83|535.85|531.85|535.83|531.83|13
1616054560000|2021-03-18 08:02:40|535.84|531.84|535.82|531.82|535.84|531.84|535.8|531.8|8
1616054570000|2021-03-18 08:02:50|535.81|531.81|535.82|531.82|535.86|531.86|535.81|531.81|15
1616054580000|2021-03-18 08:03:00|535.83|531.83|535.37|531.37|535.83|531.83|535.34|531.34|17
1616054590000|2021-03-18 08:03:10|535.38|531.38|535.39|531.39|535.43|531.43|535.38|531.38|14
1616054600000|2021-03-18 08:03:20|535.42|531.42|535.55|531.55|535.58|531.58|535.39|531.39|28
1616054610000|2021-03-18 08:03:30|535.56|531.56|535.95|531.95|535.99|531.99|535.52|531.52|28
1616054620000|2021-03-18 08:03:40|535.94|531.94|536.07|532.07|536.08|532.08|535.94|531.94|13
1616054630000|2021-03-18 08:03:50|536.06|532.06|536.01|532.01|536.08|532.08|535.99|531.99|21
1616054640000|2021-03-18 08:04:00|536.06|532.06|536.07|532.07|536.08|532.08|536.05|532.05|15
1616054650000|2021-03-18 08:04:10|536.08|532.08|536.01|532.01|536.1|532.1|535.97|531.97|17
1616054660000|2021-03-18 08:04:20|536|532|535.94|531.94|536.02|532.02|535.93|531.93|13
1616054670000|2021-03-18 08:04:30|535.93|531.93|535.48|531.48|535.93|531.93|535.46|531.46|19
1616054680000|2021-03-18 08:04:40|535.47|531.47|535.55|531.55|535.6|531.6|535.47|531.47|17
1616054690000|2021-03-18 08:04:50|535.54|531.54|535.42|531.42|535.54|531.54|535.42|531.42|20
1616054700000|2021-03-18 08:05:00|535.43|531.43|535.45|531.45|535.55|531.55|535.36|531.36|23
1616054710000|2021-03-18 08:05:10|535.47|531.47|535.24|531.24|535.47|531.47|535.2|531.2|15
1616054720000|2021-03-18 08:05:20|535.23|531.23|535.24|531.24|535.28|531.28|535.22|531.22|11
1616054730000|2021-03-18 08:05:30|535.3|531.3|535.26|531.26|535.3|531.3|535.18|531.18|19
1616054740000|2021-03-18 08:05:40|535.28|531.28|535.26|531.26|535.28|531.28|535.21|531.21|19
1616054750000|2021-03-18 08:05:50|535.25|531.25|535.28|531.28|535.29|531.29|535.25|531.25|7
1616054760000|2021-03-18 08:06:00|535.29|531.29|535.35|531.35|535.41|531.41|535.28|531.28|10
1616054770000|2021-03-18 08:06:10|535.3|531.3|535.4|531.4|535.4|531.4|535.26|531.26|18
1616054780000|2021-03-18 08:06:20|535.39|531.39|535.59|531.59|535.59|531.59|535.39|531.39|26
1616054790000|2021-03-18 08:06:30|535.6|531.6|535.87|531.87|535.87|531.87|535.55|531.55|27
1616054800000|2021-03-18 08:06:40|535.82|531.82|536.12|532.12|536.12|532.12|535.82|531.82|12
1616054810000|2021-03-18 08:06:50|536.11|532.11|536.1|532.1|536.14|532.14|536.1|532.1|7
1616054820000|2021-03-18 08:07:00|536.19|532.19|536.2|532.2|536.21|532.21|536.17|532.17|15
1616054830000|2021-03-18 08:07:10|536.18|532.18|536.01|532.01|536.21|532.21|535.9|531.9|21
1616054840000|2021-03-18 08:07:20|536.08|532.08|536.41|532.41|536.41|532.41|536.08|532.08|17
1616054850000|2021-03-18 08:07:30|536.43|532.43|536.47|532.47|536.47|532.47|536.38|532.38|5
1616054860000|2021-03-18 08:07:40|536.48|532.48|536.5|532.5|536.61|532.61|536.44|532.44|13
1616054870000|2021-03-18 08:07:50|536.49|532.49|536.55|532.55|536.56|532.56|536.43|532.43|23
1616054880000|2021-03-18 08:08:00|536.54|532.54|536.83|532.83|536.83|532.83|536.54|532.54|23
1616054890000|2021-03-18 08:08:10|536.8|532.8|536.92|532.92|536.94|532.94|536.79|532.79|21
1616054900000|2021-03-18 08:08:20|536.99|532.99|537.12|533.12|537.29|533.29|536.97|532.97|28
1616054910000|2021-03-18 08:08:30|537.11|533.11|537.04|533.04|537.11|533.11|537|533|22
1616054920000|2021-03-18 08:08:40|537|533|537.02|533.02|537.03|533.03|536.99|532.99|14
1616054930000|2021-03-18 08:08:50|537.03|533.03|536.98|532.98|537.06|533.06|536.95|532.95|17
1616054940000|2021-03-18 08:09:00|536.99|532.99|536.92|532.92|536.99|532.99|536.92|532.92|9
1616054950000|2021-03-18 08:09:10|536.91|532.91|536.98|532.98|536.98|532.98|536.83|532.83|21
1616054960000|2021-03-18 08:09:20|536.97|532.97|536.89|532.89|536.97|532.97|536.87|532.87|24
1616054970000|2021-03-18 08:09:30|536.9|532.9|536.93|532.93|536.94|532.94|536.84|532.84|26
1616054980000|2021-03-18 08:09:40|536.94|532.94|536.92|532.92|536.94|532.94|536.91|532.91|13
1616054990000|2021-03-18 08:09:50|536.94|532.94|536.79|532.79|536.94|532.94|536.79|532.79|18
1616055000000|2021-03-18 08:10:00|536.84|532.84|536.97|532.97|536.97|532.97|536.84|532.84|18
1616055010000|2021-03-18 08:10:10|537|533|536.93|532.93|537|533|536.92|532.92|13
1616055020000|2021-03-18 08:10:20|536.92|532.92|537.01|533.01|537.01|533.01|536.86|532.86|12
1616055030000|2021-03-18 08:10:30|536.98|532.98|537.07|533.07|537.09|533.09|536.98|532.98|23
1616055040000|2021-03-18 08:10:40|537.06|533.06|537.26|533.26|537.26|533.26|537.04|533.04|15
1616055050000|2021-03-18 08:10:50|537.23|533.23|537.24|533.24|537.36|533.36|537.21|533.21|21
1616055060000|2021-03-18 08:11:00|537.22|533.22|536.93|532.93|537.23|533.23|536.85|532.85|28
1616055070000|2021-03-18 08:11:10|536.96|532.96|536.93|532.93|536.96|532.96|536.88|532.88|28
1616055080000|2021-03-18 08:11:20|536.92|532.92|536.93|532.93|536.98|532.98|536.87|532.87|26
1616055090000|2021-03-18 08:11:30|536.92|532.92|536.94|532.94|536.94|532.94|536.84|532.84|22
1616055100000|2021-03-18 08:11:40|536.93|532.93|536.92|532.92|536.93|532.93|536.86|532.86|21
1616055110000|2021-03-18 08:11:50|536.93|532.93|536.93|532.93|537.11|533.11|536.92|532.92|21
1616055120000|2021-03-18 08:12:00|536.94|532.94|536.95|532.95|536.98|532.98|536.92|532.92|27
1616055130000|2021-03-18 08:12:10|536.98|532.98|537|533|537.05|533.05|536.94|532.94|21
1616055140000|2021-03-18 08:12:20|537.01|533.01|536.96|532.96|537.03|533.03|536.95|532.95|19
1616055150000|2021-03-18 08:12:30|536.99|532.99|537|533|537.1|533.1|536.95|532.95|26
1616055160000|2021-03-18 08:12:40|536.98|532.98|537.05|533.05|537.07|533.07|536.94|532.94|25
1616055170000|2021-03-18 08:12:50|537.04|533.04|537.05|533.05|537.07|533.07|537|533|21
1616055180000|2021-03-18 08:13:00|537.04|533.04|537.08|533.08|537.08|533.08|537.03|533.03|9
1616055190000|2021-03-18 08:13:10|537.07|533.07|536.95|532.95|537.08|533.08|536.91|532.91|23
1616055200000|2021-03-18 08:13:20|536.93|532.93|536.99|532.99|536.99|532.99|536.93|532.93|22
1616055210000|2021-03-18 08:13:30|536.98|532.98|536.95|532.95|536.98|532.98|536.93|532.93|16
1616055220000|2021-03-18 08:13:40|536.93|532.93|536.99|532.99|537.01|533.01|536.93|532.93|19
1616055230000|2021-03-18 08:13:50|537|533|536.99|532.99|537|533|536.99|532.99|8
1616055240000|2021-03-18 08:14:00|537|533|537.18|533.18|537.22|533.22|536.96|532.96|25
1616055250000|2021-03-18 08:14:10|537.19|533.19|537.18|533.18|537.19|533.19|537.18|533.18|12
1616055260000|2021-03-18 08:14:20|537.19|533.19|537.11|533.11|537.19|533.19|537.11|533.11|16
1616055270000|2021-03-18 08:14:30|537.08|533.08|536.94|532.94|537.09|533.09|536.92|532.92|21
1616055280000|2021-03-18 08:14:40|536.95|532.95|537|533|537|533|536.88|532.88|15
1616055290000|2021-03-18 08:14:50|536.99|532.99|537.02|533.02|537.05|533.05|536.99|532.99|11
1616055300000|2021-03-18 08:15:00|537.01|533.01|537.04|533.04|537.04|533.04|537.01|533.01|8
1616055310000|2021-03-18 08:15:10|537.01|533.01|536.98|532.98|537.02|533.02|536.97|532.97|14
1616055320000|2021-03-18 08:15:20|536.99|532.99|536.95|532.95|537.01|533.01|536.95|532.95|15
1616055330000|2021-03-18 08:15:30|536.97|532.97|536.94|532.94|536.99|532.99|536.94|532.94|12
1616055340000|2021-03-18 08:15:40|536.95|532.95|536.94|532.94|536.95|532.95|536.93|532.93|14
1616055350000|2021-03-18 08:15:50|536.93|532.93|536.97|532.97|536.98|532.98|536.93|532.93|6
1616055360000|2021-03-18 08:16:00|536.96|532.96|536.96|532.96|536.96|532.96|536.95|532.95|5
1616055370000|2021-03-18 08:16:10|536.95|532.95|536.96|532.96|536.98|532.98|536.95|532.95|11
1616055380000|2021-03-18 08:16:20|536.95|532.95|536.96|532.96|536.97|532.97|536.95|532.95|10
1616055390000|2021-03-18 08:16:30|536.95|532.95|537.13|533.13|537.2|533.2|536.95|532.95|16
1616055400000|2021-03-18 08:16:40|537.14|533.14|537.18|533.18|537.18|533.18|537.13|533.13|20
1616055410000|2021-03-18 08:16:50|537.14|533.14|537.25|533.25|537.29|533.29|537.14|533.14|19
1616055420000|2021-03-18 08:17:00|537.29|533.29|537.2|533.2|537.35|533.35|537.19|533.19|24
1616055430000|2021-03-18 08:17:10|537.19|533.19|537.28|533.28|537.36|533.36|537.19|533.19|23
1616055440000|2021-03-18 08:17:20|537.27|533.27|537.29|533.29|537.3|533.3|537.24|533.24|13
1616055450000|2021-03-18 08:17:30|537.24|533.24|537.28|533.28|537.3|533.3|537.24|533.24|14
1616055460000|2021-03-18 08:17:40|537.27|533.27|537.29|533.29|537.29|533.29|537.26|533.26|12
1616055470000|2021-03-18 08:17:50|537.28|533.28|537.11|533.11|537.28|533.28|537.11|533.11|14
1616055480000|2021-03-18 08:18:00|537.09|533.09|536.97|532.97|537.11|533.11|536.96|532.96|24
1616055490000|2021-03-18 08:18:10|536.9|532.9|536.94|532.94|536.94|532.94|536.9|532.9|10
1616055500000|2021-03-18 08:18:20|536.93|532.93|536.88|532.88|536.93|532.93|536.82|532.82|21
1616055510000|2021-03-18 08:18:30|536.86|532.86|536.83|532.83|536.86|532.86|536.8|532.8|11
1616055520000|2021-03-18 08:18:40|536.81|532.81|536.79|532.79|536.83|532.83|536.79|532.79|10
1616055530000|2021-03-18 08:18:50|536.78|532.78|536.8|532.8|536.8|532.8|536.76|532.76|23
1616055540000|2021-03-18 08:19:00|536.79|532.79|536.69|532.69|536.8|532.8|536.69|532.69|24
1616055550000|2021-03-18 08:19:10|536.63|532.63|536.52|532.52|536.68|532.68|536.52|532.52|18
1616055560000|2021-03-18 08:19:20|536.57|532.57|536.48|532.48|536.62|532.62|536.35|532.35|19
1616055570000|2021-03-18 08:19:30|536.5|532.5|536.35|532.35|536.5|532.5|536.31|532.31|6
1616055580000|2021-03-18 08:19:40|536.33|532.33|536.33|532.33|536.39|532.39|536.33|532.33|19
1616055590000|2021-03-18 08:19:50|536.34|532.34|536.31|532.31|536.35|532.35|536.29|532.29|6
1616055600000|2021-03-18 08:20:00|536.29|532.29|536.26|532.26|536.29|532.29|536.18|532.18|17
1616055610000|2021-03-18 08:20:10|536.27|532.27|536.1|532.1|536.27|532.27|536.08|532.08|23
1616055620000|2021-03-18 08:20:20|536.08|532.08|536.12|532.12|536.17|532.17|536.08|532.08|17
1616055630000|2021-03-18 08:20:30|536.13|532.13|536.02|532.02|536.16|532.16|536.02|532.02|21
1616055640000|2021-03-18 08:20:40|536.05|532.05|536.07|532.07|536.1|532.1|536.05|532.05|5
1616055650000|2021-03-18 08:20:50|536.06|532.06|535.89|531.89|536.06|532.06|535.69|531.69|27
1616055660000|2021-03-18 08:21:00|535.9|531.9|535.67|531.67|535.9|531.9|535.64|531.64|25
1616055670000|2021-03-18 08:21:10|535.64|531.64|535.53|531.53|535.68|531.68|535.52|531.52|19
1616055680000|2021-03-18 08:21:20|535.54|531.54|535.6|531.6|535.6|531.6|535.47|531.47|30
1616055690000|2021-03-18 08:21:30|535.53|531.53|535.34|531.34|535.6|531.6|535.26|531.26|32
1616055700000|2021-03-18 08:21:40|535.32|531.32|535.58|531.58|535.58|531.58|535.23|531.23|32
1616055710000|2021-03-18 08:21:50|535.61|531.61|535.97|531.97|535.97|531.97|535.61|531.61|31
1616055720000|2021-03-18 08:22:00|535.99|531.99|536.07|532.07|536.07|532.07|535.88|531.88|29
1616055730000|2021-03-18 08:22:10|536.1|532.1|536.21|532.21|536.21|532.21|536.08|532.08|10
1616055740000|2021-03-18 08:22:20|536.32|532.32|536.55|532.55|536.66|532.66|536.32|532.32|27
1616055750000|2021-03-18 08:22:30|536.56|532.56|537.04|533.04|537.04|533.04|536.56|532.56|20
1616055760000|2021-03-18 08:22:40|537|533|537.44|533.44|537.47|533.47|536.14|532.14|16
1616055770000|2021-03-18 08:22:50|537.7|533.7|538.25|534.25|538.25|534.25|537.7|533.7|19
1616055780000|2021-03-18 08:23:00|538.26|534.26|538.5|534.5|538.52|534.52|538.26|534.26|6
1616055790000|2021-03-18 08:23:10|538.52|534.52|538.5|534.5|538.52|534.52|538.44|534.44|13
1616055800000|2021-03-18 08:23:20|538.49|534.49|538.7|534.7|538.72|534.72|538.49|534.49|12
1616055810000|2021-03-18 08:23:30|538.72|534.72|538.84|534.84|538.93|534.93|538.7|534.7|19
1616055820000|2021-03-18 08:23:40|538.82|534.82|538.67|534.67|538.82|534.82|538.65|534.65|18
1616055830000|2021-03-18 08:23:50|538.65|534.65|538.41|534.41|538.69|534.69|538.4|534.4|23
1616055840000|2021-03-18 08:24:00|538.42|534.42|538.45|534.45|538.52|534.52|538.42|534.42|19
1616055850000|2021-03-18 08:24:10|538.43|534.43|538.36|534.36|538.44|534.44|538.31|534.31|22
1616055860000|2021-03-18 08:24:20|538.32|534.32|538.18|534.18|538.35|534.35|538.18|534.18|29
1616055870000|2021-03-18 08:24:30|538.16|534.16|537.85|533.85|538.17|534.17|537.85|533.85|23
1616055880000|2021-03-18 08:24:40|537.84|533.84|537.84|533.84|538|534|537.74|533.74|27
1616055890000|2021-03-18 08:24:50|537.85|533.85|537.74|533.74|537.89|533.89|537.74|533.74|17
1616055900000|2021-03-18 08:25:00|537.77|533.77|537.57|533.57|537.78|533.78|537.48|533.48|32
1616055910000|2021-03-18 08:25:10|537.5|533.5|537.63|533.63|537.67|533.67|537.5|533.5|28
1616055920000|2021-03-18 08:25:20|537.62|533.62|537.41|533.41|537.62|533.62|537.41|533.41|15
1616055930000|2021-03-18 08:25:30|537.37|533.37|537.35|533.35|537.39|533.39|537.33|533.33|16
1616055940000|2021-03-18 08:25:40|537.37|533.37|537.04|533.04|537.37|533.37|536.95|532.95|21
1616055950000|2021-03-18 08:25:50|536.98|532.98|536.99|532.99|537.02|533.02|536.98|532.98|7
1616055960000|2021-03-18 08:26:00|537.01|533.01|537.07|533.07|537.13|533.13|537|533|23
1616055970000|2021-03-18 08:26:10|537.05|533.05|537.09|533.09|537.19|533.19|537.05|533.05|23
1616055980000|2021-03-18 08:26:20|537.1|533.1|537.36|533.36|537.39|533.39|537.09|533.09|26
1616055990000|2021-03-18 08:26:30|537.33|533.33|537.13|533.13|537.37|533.37|537.13|533.13|24
1616056000000|2021-03-18 08:26:40|537.12|533.12|537.13|533.13|537.15|533.15|537.08|533.08|14
1616056010000|2021-03-18 08:26:50|537.12|533.12|537.16|533.16|537.16|533.16|537.1|533.1|18
1616056020000|2021-03-18 08:27:00|537.14|533.14|537.11|533.11|537.16|533.16|537.05|533.05|27
1616056030000|2021-03-18 08:27:10|537.08|533.08|536.89|532.89|537.18|533.18|536.89|532.89|26
1616056040000|2021-03-18 08:27:20|536.88|532.88|536.71|532.71|536.89|532.89|536.68|532.68|23
1616056050000|2021-03-18 08:27:30|536.73|532.73|536.53|532.53|536.74|532.74|536.52|532.52|16
1616056060000|2021-03-18 08:27:40|536.49|532.49|536.46|532.46|536.51|532.51|536.36|532.36|16
1616056070000|2021-03-18 08:27:50|536.48|532.48|536.43|532.43|536.54|532.54|536.42|532.42|27
1616056080000|2021-03-18 08:28:00|536.44|532.44|536.59|532.59|536.68|532.68|536.41|532.41|25
1616056090000|2021-03-18 08:28:10|536.57|532.57|536.44|532.44|536.59|532.59|536.44|532.44|25
1616056100000|2021-03-18 08:28:20|536.45|532.45|536.46|532.46|536.53|532.53|536.45|532.45|21
1616056110000|2021-03-18 08:28:30|536.49|532.49|536.51|532.51|536.67|532.67|536.48|532.48|18
1616056120000|2021-03-18 08:28:40|536.5|532.5|536.39|532.39|536.5|532.5|536.35|532.35|26
1616056130000|2021-03-18 08:28:50|536.42|532.42|536.47|532.47|536.51|532.51|536.39|532.39|24
1616056140000|2021-03-18 08:29:00|536.49|532.49|536.44|532.44|536.49|532.49|536.44|532.44|13
1616056150000|2021-03-18 08:29:10|536.46|532.46|536.84|532.84|536.84|532.84|536.46|532.46|25
1616056160000|2021-03-18 08:29:20|536.83|532.83|536.85|532.85|536.86|532.86|536.78|532.78|10
1616056170000|2021-03-18 08:29:30|536.78|532.78|536.75|532.75|536.9|532.9|536.75|532.75|20
1616056180000|2021-03-18 08:29:40|536.77|532.77|536.7|532.7|536.78|532.78|536.7|532.7|15
1616056190000|2021-03-18 08:29:50|536.69|532.69|536.68|532.68|536.69|532.69|536.67|532.67|11
1616056200000|2021-03-18 08:30:00|536.69|532.69|536.88|532.88|536.9|532.9|536.67|532.67|25
1616056210000|2021-03-18 08:30:10|536.89|532.89|536.87|532.87|536.99|532.99|536.87|532.87|15
1616056220000|2021-03-18 08:30:20|536.88|532.88|536.85|532.85|536.88|532.88|536.81|532.81|18
1616056230000|2021-03-18 08:30:30|536.86|532.86|536.99|532.99|537.08|533.08|536.84|532.84|23
1616056240000|2021-03-18 08:30:40|536.97|532.97|536.9|532.9|536.97|532.97|536.87|532.87|18
1616056250000|2021-03-18 08:30:50|536.91|532.91|536.98|532.98|537.04|533.04|536.89|532.89|24
1616056260000|2021-03-18 08:31:00|536.96|532.96|536.91|532.91|536.96|532.96|536.88|532.88|24
1616056270000|2021-03-18 08:31:10|536.9|532.9|536.85|532.85|536.91|532.91|536.84|532.84|15
1616056280000|2021-03-18 08:31:20|536.87|532.87|536.87|532.87|536.89|532.89|536.82|532.82|17
1616056290000|2021-03-18 08:31:30|536.88|532.88|536.85|532.85|536.88|532.88|536.83|532.83|16
1616056300000|2021-03-18 08:31:40|536.86|532.86|536.85|532.85|536.87|532.87|536.84|532.84|7
1616056310000|2021-03-18 08:31:50|536.83|532.83|536.43|532.43|537.07|533.07|536.42|532.42|22
1616056320000|2021-03-18 08:32:00|536.31|532.31|536.43|532.43|536.51|532.51|536.31|532.31|26
1616056330000|2021-03-18 08:32:10|536.42|532.42|536.55|532.55|536.58|532.58|536.42|532.42|19
1616056340000|2021-03-18 08:32:20|536.56|532.56|536.76|532.76|536.84|532.84|536.56|532.56|16
1616056350000|2021-03-18 08:32:30|536.77|532.77|536.83|532.83|536.86|532.86|536.71|532.71|24
1616056360000|2021-03-18 08:32:40|536.84|532.84|536.79|532.79|536.84|532.84|536.76|532.76|15
1616056370000|2021-03-18 08:32:50|536.78|532.78|536.67|532.67|536.81|532.81|536.67|532.67|21
1616056380000|2021-03-18 08:33:00|536.68|532.68|536.68|532.68|536.72|532.72|536.68|532.68|9
1616056390000|2021-03-18 08:33:10|536.69|532.69|536.68|532.68|536.69|532.69|536.67|532.67|7
1616056400000|2021-03-18 08:33:20|536.67|532.67|536.66|532.66|536.83|532.83|536.65|532.65|13
1616056410000|2021-03-18 08:33:30|536.67|532.67|536.64|532.64|536.67|532.67|536.64|532.64|7
1616056420000|2021-03-18 08:33:40|536.65|532.65|536.65|532.65|536.65|532.65|536.65|532.65|1
1616056430000|2021-03-18 08:33:50|536.64|532.64|536.59|532.59|536.64|532.64|536.59|532.59|4
1616056440000|2021-03-18 08:34:00|536.6|532.6|536.59|532.59|536.72|532.72|536.59|532.59|15
1616056450000|2021-03-18 08:34:10|536.6|532.6|536.45|532.45|536.61|532.61|536.45|532.45|11
1616056460000|2021-03-18 08:34:20|536.43|532.43|536.4|532.4|536.44|532.44|536.39|532.39|10
1616056470000|2021-03-18 08:34:30|536.41|532.41|536.38|532.38|536.41|532.41|536.36|532.36|10
1616056480000|2021-03-18 08:34:40|536.39|532.39|536.45|532.45|536.48|532.48|536.39|532.39|12
1616056490000|2021-03-18 08:34:50|536.44|532.44|536.44|532.44|536.45|532.45|536.42|532.42|10
1616056500000|2021-03-18 08:35:00|536.49|532.49|536.49|532.49|536.49|532.49|536.49|532.49|1
1616056510000|2021-03-18 08:35:10|536.51|532.51|536.51|532.51|536.51|532.51|536.51|532.51|1
1616056520000|2021-03-18 08:35:20|536.5|532.5|536.49|532.49|536.5|532.5|536.49|532.49|2
1616056530000|2021-03-18 08:35:30|536.48|532.48|536.48|532.48|536.48|532.48|536.48|532.48|1
1616056540000|2021-03-18 08:35:40|536.49|532.49|536.77|532.77|536.79|532.79|536.49|532.49|15
1616056550000|2021-03-18 08:35:50|536.78|532.78|536.76|532.76|536.81|532.81|536.74|532.74|21
1616056560000|2021-03-18 08:36:00|536.78|532.78|536.74|532.74|536.88|532.88|536.7|532.7|25
1616056570000|2021-03-18 08:36:10|536.73|532.73|536.48|532.48|536.74|532.74|536.48|532.48|23
1616056580000|2021-03-18 08:36:20|536.47|532.47|536.41|532.41|536.48|532.48|536.39|532.39|17
1616056590000|2021-03-18 08:36:30|536.42|532.42|536.4|532.4|536.43|532.43|536.38|532.38|19
1616056600000|2021-03-18 08:36:40|536.39|532.39|536.29|532.29|536.4|532.4|536.29|532.29|19
1616056610000|2021-03-18 08:36:50|536.28|532.28|536.04|532.04|536.28|532.28|536.03|532.03|23
1616056620000|2021-03-18 08:37:00|536.03|532.03|535.95|531.95|536.06|532.06|535.94|531.94|12
1616056630000|2021-03-18 08:37:10|535.94|531.94|535.78|531.78|535.97|531.97|535.78|531.78|18
1616056640000|2021-03-18 08:37:20|535.79|531.79|535.77|531.77|535.83|531.83|535.76|531.76|19
1616056650000|2021-03-18 08:37:30|535.76|531.76|535.84|531.84|535.86|531.86|535.76|531.76|16
1616056660000|2021-03-18 08:37:40|535.83|531.83|535.67|531.67|535.83|531.83|535.66|531.66|24
1616056670000|2021-03-18 08:37:50|535.65|531.65|535.65|531.65|535.73|531.73|535.64|531.64|16
1616056680000|2021-03-18 08:38:00|535.68|531.68|535.74|531.74|535.77|531.77|535.65|531.65|25
1616056690000|2021-03-18 08:38:10|535.75|531.75|535.94|531.94|535.94|531.94|535.72|531.72|26
1616056700000|2021-03-18 08:38:20|535.93|531.93|536.21|532.21|536.27|532.27|535.92|531.92|21
1616056710000|2021-03-18 08:38:30|536.22|532.22|535.61|531.61|536.24|532.24|535.61|531.61|27
1616056720000|2021-03-18 08:38:40|535.65|531.65|535.68|531.68|535.7|531.7|535.63|531.63|12
1616056730000|2021-03-18 08:38:50|535.64|531.64|535.62|531.62|535.68|531.68|535.62|531.62|6
1616056740000|2021-03-18 08:39:00|535.64|531.64|535.76|531.76|535.94|531.94|535.64|531.64|29
1616056750000|2021-03-18 08:39:10|535.77|531.77|535.76|531.76|535.77|531.77|535.73|531.73|18
1616056760000|2021-03-18 08:39:20|535.77|531.77|535.88|531.88|535.95|531.95|535.76|531.76|26
1616056770000|2021-03-18 08:39:30|535.95|531.95|536.08|532.08|536.09|532.09|535.9|531.9|19
1616056780000|2021-03-18 08:39:40|536.12|532.12|536.19|532.19|536.2|532.2|536.07|532.07|29
1616056790000|2021-03-18 08:39:50|536.24|532.24|536.5|532.5|536.52|532.52|536.24|532.24|11
1616056800000|2021-03-18 08:40:00|536.49|532.49|536.39|532.39|536.49|532.49|536.39|532.39|14
1616056810000|2021-03-18 08:40:10|536.46|532.46|536.37|532.37|536.46|532.46|536.35|532.35|21
1616056820000|2021-03-18 08:40:20|536.38|532.38|536.37|532.37|536.47|532.47|536.37|532.37|15
1616056830000|2021-03-18 08:40:30|536.42|532.42|536.41|532.41|536.42|532.42|536.38|532.38|8
1616056840000|2021-03-18 08:40:40|536.42|532.42|536.53|532.53|536.53|532.53|536.38|532.38|5
1616056850000|2021-03-18 08:40:50|536.47|532.47|536.48|532.48|536.5|532.5|536.43|532.43|21
1616056860000|2021-03-18 08:41:00|536.47|532.47|536.27|532.27|536.48|532.48|536.26|532.26|12
1616056870000|2021-03-18 08:41:10|536.2|532.2|536.12|532.12|536.23|532.23|536.1|532.1|18
1616056880000|2021-03-18 08:41:20|536.11|532.11|535.95|531.95|536.11|532.11|535.95|531.95|12
1616056890000|2021-03-18 08:41:30|535.93|531.93|535.81|531.81|535.96|531.96|535.81|531.81|24
1616056900000|2021-03-18 08:41:40|535.77|531.77|535.88|531.88|535.92|531.92|535.77|531.77|19
1616056910000|2021-03-18 08:41:50|535.87|531.87|535.91|531.91|535.91|531.91|535.85|531.85|24
1616056920000|2021-03-18 08:42:00|535.86|531.86|535.76|531.76|535.86|531.86|535.74|531.74|24
1616056930000|2021-03-18 08:42:10|535.75|531.75|535.76|531.76|535.76|531.76|535.72|531.72|20
1616056940000|2021-03-18 08:42:20|535.74|531.74|535.63|531.63|535.74|531.74|535.6|531.6|23
1616056950000|2021-03-18 08:42:30|535.64|531.64|535.67|531.67|535.76|531.76|535.63|531.63|21
1616056960000|2021-03-18 08:42:40|535.72|531.72|535.84|531.84|535.89|531.89|535.65|531.65|18
1616056970000|2021-03-18 08:42:50|535.85|531.85|535.83|531.83|535.99|531.99|535.82|531.82|27
1616056980000|2021-03-18 08:43:00|535.82|531.82|535.63|531.63|535.82|531.82|535.58|531.58|27
1616056990000|2021-03-18 08:43:10|535.62|531.62|535.64|531.64|535.64|531.64|535.62|531.62|5
1616057000000|2021-03-18 08:43:20|535.65|531.65|535.37|531.37|535.65|531.65|535.37|531.37|23
1616057010000|2021-03-18 08:43:30|535.36|531.36|535.01|531.01|535.4|531.4|535.01|531.01|25
1616057020000|2021-03-18 08:43:40|535|531|535.06|531.06|535.07|531.07|534.93|530.93|12
1616057030000|2021-03-18 08:43:50|534.94|530.94|535.03|531.03|535.03|531.03|534.93|530.93|14
1616057040000|2021-03-18 08:44:00|534.92|530.92|535.06|531.06|535.09|531.09|534.92|530.92|22
1616057050000|2021-03-18 08:44:10|535.08|531.08|535.42|531.42|535.42|531.42|534.98|530.98|24
1616057060000|2021-03-18 08:44:20|535.38|531.38|535.51|531.51|535.68|531.68|535.34|531.34|28
1616057070000|2021-03-18 08:44:30|535.53|531.53|535.52|531.52|535.58|531.58|535.49|531.49|20
1616057080000|2021-03-18 08:44:40|535.53|531.53|535.9|531.9|535.95|531.95|535.41|531.41|24
1616057090000|2021-03-18 08:44:50|535.92|531.92|536.05|532.05|536.07|532.07|535.85|531.85|24
1616057100000|2021-03-18 08:45:00|536.04|532.04|536.06|532.06|536.11|532.11|536|532|28
1616057110000|2021-03-18 08:45:10|536.02|532.02|536.18|532.18|536.25|532.25|536.02|532.02|21
1616057120000|2021-03-18 08:45:20|536.17|532.17|536.11|532.11|536.17|532.17|536.09|532.09|20
1616057130000|2021-03-18 08:45:30|536.1|532.1|536.11|532.11|536.13|532.13|536.06|532.06|14
1616057140000|2021-03-18 08:45:40|536.13|532.13|536.22|532.22|536.23|532.23|536.11|532.11|12
1616057150000|2021-03-18 08:45:50|536.23|532.23|536.28|532.28|536.39|532.39|536.23|532.23|21
1616057160000|2021-03-18 08:46:00|536.34|532.34|536.14|532.14|536.34|532.34|536.12|532.12|19
1616057170000|2021-03-18 08:46:10|536.15|532.15|536.19|532.19|536.28|532.28|536.08|532.08|27
1616057180000|2021-03-18 08:46:20|536.17|532.17|536.03|532.03|536.2|532.2|536.02|532.02|20
1616057190000|2021-03-18 08:46:30|536.01|532.01|536.11|532.11|536.13|532.13|536.01|532.01|20
1616057200000|2021-03-18 08:46:40|536.12|532.12|536.02|532.02|536.12|532.12|535.98|531.98|20
1616057210000|2021-03-18 08:46:50|536.01|532.01|535.82|531.82|536.02|532.02|535.81|531.81|26
1616057220000|2021-03-18 08:47:00|535.81|531.81|535.68|531.68|535.81|531.81|535.62|531.62|26
1616057230000|2021-03-18 08:47:10|535.69|531.69|535.63|531.63|535.69|531.69|535.6|531.6|20
1616057240000|2021-03-18 08:47:20|535.64|531.64|535.6|531.6|535.69|531.69|535.6|531.6|16
1616057250000|2021-03-18 08:47:30|535.59|531.59|535.25|531.25|535.6|531.6|535.24|531.24|14
1616057260000|2021-03-18 08:47:40|535.22|531.22|535.22|531.22|535.23|531.23|535.2|531.2|19
1616057270000|2021-03-18 08:47:50|535.21|531.21|535.21|531.21|535.24|531.24|535.15|531.15|21
1616057280000|2021-03-18 08:48:00|535.18|531.18|534.98|530.98|535.18|531.18|534.98|530.98|25
1616057290000|2021-03-18 08:48:10|535|531|534.45|530.45|535|531|534.45|530.45|34
1616057300000|2021-03-18 08:48:20|534.44|530.44|534.48|530.48|534.5|530.5|534.35|530.35|27
1616057310000|2021-03-18 08:48:30|534.43|530.43|534.63|530.63|534.69|530.69|534.42|530.42|34
1616057320000|2021-03-18 08:48:40|534.64|530.64|534.56|530.56|534.65|530.65|534.56|530.56|16
1616057330000|2021-03-18 08:48:50|534.57|530.57|534.55|530.55|534.58|530.58|534.55|530.55|18
1616057340000|2021-03-18 08:49:00|534.53|530.53|534.21|530.21|534.54|530.54|534.14|530.14|21
1616057350000|2021-03-18 08:49:10|534.24|530.24|534.27|530.27|534.27|530.27|534.18|530.18|16
1616057360000|2021-03-18 08:49:20|534.32|530.32|534.45|530.45|534.45|530.45|534.31|530.31|15
1616057370000|2021-03-18 08:49:30|534.42|530.42|534.35|530.35|534.45|530.45|534.35|530.35|10
1616057380000|2021-03-18 08:49:40|534.33|530.33|534.32|530.32|534.33|530.33|534.25|530.25|23
1616057390000|2021-03-18 08:49:50|534.33|530.33|534.48|530.48|534.49|530.49|534.33|530.33|10
1616057400000|2021-03-18 08:50:00|534.45|530.45|534.69|530.69|534.7|530.7|534.39|530.39|25
1616057410000|2021-03-18 08:50:10|534.67|530.67|534.59|530.59|534.67|530.67|534.54|530.54|27
1616057420000|2021-03-18 08:50:20|534.58|530.58|534.8|530.8|534.8|530.8|534.58|530.58|24
1616057430000|2021-03-18 08:50:30|534.75|530.75|534.77|530.77|534.86|530.86|534.75|530.75|22
1616057440000|2021-03-18 08:50:40|534.76|530.76|534.75|530.75|534.77|530.77|534.75|530.75|14
1616057450000|2021-03-18 08:50:50|534.74|530.74|534.76|530.76|534.77|530.77|534.72|530.72|21
1616057460000|2021-03-18 08:51:00|534.75|530.75|534.8|530.8|534.8|530.8|534.71|530.71|10
1616057470000|2021-03-18 08:51:10|534.85|530.85|534.84|530.84|534.86|530.86|534.84|530.84|4
1616057480000|2021-03-18 08:51:20|534.8|530.8|534.67|530.67|534.8|530.8|534.64|530.64|23
1616057490000|2021-03-18 08:51:30|534.65|530.65|534.47|530.47|534.66|530.66|534.47|530.47|22
1616057500000|2021-03-18 08:51:40|534.46|530.46|534.5|530.5|534.51|530.51|534.45|530.45|17
1616057510000|2021-03-18 08:51:50|534.49|530.49|534.41|530.41|534.49|530.49|534.41|530.41|11
1616057520000|2021-03-18 08:52:00|534.38|530.38|534.4|530.4|534.46|530.46|534.34|530.34|17
1616057530000|2021-03-18 08:52:10|534.39|530.39|534.28|530.28|534.4|530.4|534.28|530.28|13
1616057540000|2021-03-18 08:52:20|534.27|530.27|534.16|530.16|534.32|530.32|534.16|530.16|20
1616057550000|2021-03-18 08:52:30|534.18|530.18|534.13|530.13|534.2|530.2|534.13|530.13|18
1616057560000|2021-03-18 08:52:40|534.14|530.14|534.51|530.51|534.51|530.51|534.14|530.14|26
1616057570000|2021-03-18 08:52:50|534.52|530.52|534.6|530.6|534.64|530.64|534.47|530.47|29
1616057580000|2021-03-18 08:53:00|534.59|530.59|534.51|530.51|534.59|530.59|534.42|530.42|19
1616057590000|2021-03-18 08:53:10|534.48|530.48|534.47|530.47|534.52|530.52|534.45|530.45|15
1616057600000|2021-03-18 08:53:20|534.45|530.45|534.43|530.43|534.45|530.45|534.35|530.35|17
1616057610000|2021-03-18 08:53:30|534.42|530.42|534.52|530.52|534.61|530.61|534.41|530.41|16
1616057620000|2021-03-18 08:53:40|534.53|530.53|534.66|530.66|534.79|530.79|534.52|530.52|24
1616057630000|2021-03-18 08:53:50|534.65|530.65|534.72|530.72|534.74|530.74|534.65|530.65|7
1616057640000|2021-03-18 08:54:00|534.7|530.7|535.14|531.14|535.14|531.14|534.7|530.7|14
1616057650000|2021-03-18 08:54:10|535.13|531.13|535.1|531.1|535.13|531.13|535.08|531.08|11
1616057660000|2021-03-18 08:54:20|535.09|531.09|535.15|531.15|535.16|531.16|535.09|531.09|17
1616057670000|2021-03-18 08:54:30|535.16|531.16|535.1|531.1|535.16|531.16|535.09|531.09|11
1616057680000|2021-03-18 08:54:40|535.09|531.09|534.89|530.89|535.09|531.09|534.89|530.89|20
1616057690000|2021-03-18 08:54:50|534.9|530.9|534.65|530.65|534.9|530.9|534.65|530.65|13
1616057700000|2021-03-18 08:55:00|534.64|530.64|534.35|530.35|534.64|530.64|534.34|530.34|18
1616057710000|2021-03-18 08:55:10|534.31|530.31|534.19|530.19|534.31|530.31|534.18|530.18|23
1616057720000|2021-03-18 08:55:20|534.2|530.2|534.43|530.43|534.46|530.46|534.2|530.2|18
1616057730000|2021-03-18 08:55:30|534.42|530.42|534.31|530.31|534.42|530.42|534.26|530.26|24
1616057740000|2021-03-18 08:55:40|534.29|530.29|534.36|530.36|534.37|530.37|534.23|530.23|18
1616057750000|2021-03-18 08:55:50|534.34|530.34|534.27|530.27|534.36|530.36|534.27|530.27|5
1616057760000|2021-03-18 08:56:00|534.3|530.3|534.25|530.25|534.3|530.3|534.24|530.24|16
1616057770000|2021-03-18 08:56:10|534.26|530.26|534.25|530.25|534.27|530.27|534.24|530.24|12
1616057780000|2021-03-18 08:56:20|534.26|530.26|534.25|530.25|534.26|530.26|534.24|530.24|17
1616057790000|2021-03-18 08:56:30|534.26|530.26|534.46|530.46|534.46|530.46|534.24|530.24|23
1616057800000|2021-03-18 08:56:40|534.54|530.54|534.69|530.69|534.71|530.71|534.54|530.54|19
1616057810000|2021-03-18 08:56:50|534.7|530.7|534.86|530.86|534.87|530.87|534.69|530.69|13
1616057820000|2021-03-18 08:57:00|534.88|530.88|534.73|530.73|534.91|530.91|534.71|530.71|21
1616057830000|2021-03-18 08:57:10|534.74|530.74|534.76|530.76|534.82|530.82|534.72|530.72|22
1616057840000|2021-03-18 08:57:20|534.75|530.75|534.74|530.74|534.8|530.8|534.74|530.74|18
1616057850000|2021-03-18 08:57:30|534.75|530.75|534.78|530.78|534.93|530.93|534.74|530.74|27
1616057860000|2021-03-18 08:57:40|534.75|530.75|534.78|530.78|534.82|530.82|534.73|530.73|17
1616057870000|2021-03-18 08:57:50|534.76|530.76|534.77|530.77|534.82|530.82|534.76|530.76|9
1616057880000|2021-03-18 08:58:00|534.81|530.81|534.77|530.77|534.81|530.81|534.77|530.77|11
1616057890000|2021-03-18 08:58:10|534.73|530.73|534.73|530.73|534.73|530.73|534.73|530.73|1
1616057900000|2021-03-18 08:58:20|534.72|530.72|534.72|530.72|534.74|530.74|534.72|530.72|10
1616057910000|2021-03-18 08:58:30|534.73|530.73|534.3|530.3|534.73|530.73|534.29|530.29|21
1616057920000|2021-03-18 08:58:40|534.31|530.31|534.28|530.28|534.31|530.31|534.27|530.27|16
1616057930000|2021-03-18 08:58:50|534.31|530.31|534.3|530.3|534.33|530.33|534.29|530.29|8
1616057940000|2021-03-18 08:59:00|534.29|530.29|534.28|530.28|534.29|530.29|534.28|530.28|10
1616057950000|2021-03-18 08:59:10|534.27|530.27|534.31|530.31|534.31|530.31|534.27|530.27|19
1616057960000|2021-03-18 08:59:20|534.3|530.3|534.29|530.29|534.31|530.31|534.29|530.29|9
1616057970000|2021-03-18 08:59:30|534.3|530.3|534.29|530.29|534.31|530.31|534.29|530.29|10
1616057980000|2021-03-18 08:59:40|534.3|530.3|534.3|530.3|534.32|530.32|534.29|530.29|11
1616057990000|2021-03-18 08:59:50|534.29|530.29|534.26|530.26|534.31|530.31|534.25|530.25|9
1616058000000|2021-03-18 09:00:00|534.19|530.19|534.12|530.12|534.19|530.19|534.11|530.11|19
1616058010000|2021-03-18 09:00:10|534.13|530.13|534.08|530.08|534.13|530.13|534.08|530.08|6
1616058020000|2021-03-18 09:00:20|534.02|530.02|534.18|530.18|534.18|530.18|534.02|530.02|12
1616058030000|2021-03-18 09:00:30|534.16|530.16|534.07|530.07|534.17|530.17|534.05|530.05|15
1616058040000|2021-03-18 09:00:40|534.08|530.08|533.94|529.94|534.08|530.08|533.94|529.94|12
1616058050000|2021-03-18 09:00:50|533.97|529.97|534.03|530.03|534.04|530.04|533.97|529.97|22
1616058060000|2021-03-18 09:01:00|533.99|529.99|534.1|530.1|534.13|530.13|533.99|529.99|13
1616058070000|2021-03-18 09:01:10|534.13|530.13|534.19|530.19|534.2|530.2|534.13|530.13|12
1616058080000|2021-03-18 09:01:20|534.24|530.24|534.66|530.66|534.66|530.66|534.24|530.24|25
1616058090000|2021-03-18 09:01:30|534.68|530.68|534.63|530.63|534.68|530.68|534.59|530.59|19
1616058100000|2021-03-18 09:01:40|534.64|530.64|534.66|530.66|534.69|530.69|534.6|530.6|15
1616058110000|2021-03-18 09:01:50|534.63|530.63|534.73|530.73|534.73|530.73|534.63|530.63|12
1616058120000|2021-03-18 09:02:00|534.72|530.72|534.87|530.87|534.89|530.89|534.72|530.72|19
1616058130000|2021-03-18 09:02:10|534.86|530.86|534.88|530.88|534.88|530.88|534.86|530.86|3
1616058140000|2021-03-18 09:02:20|534.89|530.89|534.99|530.99|535|531|534.89|530.89|8
1616058150000|2021-03-18 09:02:30|535|531|535|531|535.01|531.01|534.99|530.99|11
1616058160000|2021-03-18 09:02:40|534.99|530.99|535.01|531.01|535.01|531.01|534.99|530.99|7
1616058170000|2021-03-18 09:02:50|535|531|535.01|531.01|535.01|531.01|534.89|530.89|24
1616058180000|2021-03-18 09:03:00|535|531|534.89|530.89|535.01|531.01|534.89|530.89|19
1616058190000|2021-03-18 09:03:10|534.88|530.88|534.9|530.9|534.92|530.92|534.86|530.86|21
1616058200000|2021-03-18 09:03:20|534.92|530.92|535.28|531.28|535.39|531.39|534.92|530.92|22
1616058210000|2021-03-18 09:03:30|535.4|531.4|535.17|531.17|535.4|531.4|535.16|531.16|25
1616058220000|2021-03-18 09:03:40|535.18|531.18|535.16|531.16|535.19|531.19|535.12|531.12|11
1616058230000|2021-03-18 09:03:50|535.15|531.15|535.27|531.27|535.27|531.27|535.14|531.14|12
1616058240000|2021-03-18 09:04:00|535.26|531.26|535.34|531.34|535.34|531.34|535.2|531.2|9
1616058250000|2021-03-18 09:04:10|535.33|531.33|535.32|531.32|535.33|531.33|535.31|531.31|6
1616058260000|2021-03-18 09:04:20|535.37|531.37|535.36|531.36|535.37|531.37|535.34|531.34|6
1616058270000|2021-03-18 09:04:30|535.38|531.38|535.36|531.36|535.4|531.4|535.29|531.29|15
1616058280000|2021-03-18 09:04:40|535.35|531.35|535.29|531.29|535.36|531.36|535.29|531.29|11
1616058290000|2021-03-18 09:04:50|535.27|531.27|535.28|531.28|535.29|531.29|535.26|531.26|15
1616058300000|2021-03-18 09:05:00|535.3|531.3|535.32|531.32|535.33|531.33|535.28|531.28|13
1616058310000|2021-03-18 09:05:10|535.3|531.3|535.32|531.32|535.34|531.34|535.3|531.3|8
1616058320000|2021-03-18 09:05:20|535.33|531.33|535.34|531.34|535.34|531.34|535.32|531.32|7
1616058330000|2021-03-18 09:05:30|535.32|531.32|535.38|531.38|535.4|531.4|535.3|531.3|15
1616058340000|2021-03-18 09:05:40|535.39|531.39|535.44|531.44|535.51|531.51|535.37|531.37|23
1616058350000|2021-03-18 09:05:50|535.47|531.47|535.46|531.46|535.49|531.49|535.45|531.45|11
1616058360000|2021-03-18 09:06:00|535.47|531.47|535.45|531.45|535.49|531.49|535.43|531.43|12
1616058370000|2021-03-18 09:06:10|535.44|531.44|535.4|531.4|535.44|531.44|535.37|531.37|11
1616058380000|2021-03-18 09:06:20|535.38|531.38|535.37|531.37|535.42|531.42|535.32|531.32|16
1616058390000|2021-03-18 09:06:30|535.38|531.38|535.38|531.38|535.44|531.44|535.36|531.36|13
1616058400000|2021-03-18 09:06:40|535.39|531.39|535.34|531.34|535.39|531.39|535.34|531.34|5
1616058410000|2021-03-18 09:06:50|535.31|531.31|535.27|531.27|535.31|531.31|535.25|531.25|7
1616058420000|2021-03-18 09:07:00|535.24|531.24|535.2|531.2|535.27|531.27|535.19|531.19|18
1616058430000|2021-03-18 09:07:10|535.24|531.24|534.93|530.93|535.24|531.24|534.93|530.93|24
1616058440000|2021-03-18 09:07:20|534.92|530.92|534.58|530.58|534.92|530.92|534.58|530.58|25
1616058450000|2021-03-18 09:07:30|534.56|530.56|534.58|530.58|534.59|530.59|534.56|530.56|14
1616058460000|2021-03-18 09:07:40|534.57|530.57|534.52|530.52|534.57|530.57|534.52|530.52|8
1616058470000|2021-03-18 09:07:50|534.51|530.51|534.72|530.72|534.72|530.72|534.51|530.51|21
1616058480000|2021-03-18 09:08:00|534.73|530.73|534.79|530.79|534.81|530.81|534.72|530.72|21
1616058490000|2021-03-18 09:08:10|534.82|530.82|534.81|530.81|534.9|530.9|534.77|530.77|17
1616058500000|2021-03-18 09:08:20|534.8|530.8|534.86|530.86|534.86|530.86|534.8|530.8|14
1616058510000|2021-03-18 09:08:30|534.85|530.85|534.89|530.89|534.89|530.89|534.83|530.83|16
1616058520000|2021-03-18 09:08:40|534.88|530.88|534.93|530.93|534.93|530.93|534.86|530.86|14
1616058530000|2021-03-18 09:08:50|534.94|530.94|534.91|530.91|534.94|530.94|534.89|530.89|5
1616058540000|2021-03-18 09:09:00|534.9|530.9|534.85|530.85|534.9|530.9|534.85|530.85|13
1616058550000|2021-03-18 09:09:10|534.86|530.86|534.83|530.83|534.89|530.89|534.83|530.83|9
1616058560000|2021-03-18 09:09:20|534.82|530.82|534.88|530.88|534.9|530.9|534.81|530.81|19
1616058570000|2021-03-18 09:09:30|534.89|530.89|534.88|530.88|534.89|530.89|534.87|530.87|4
1616058580000|2021-03-18 09:09:40|534.87|530.87|534.79|530.79|534.87|530.87|534.79|530.79|8
1616058590000|2021-03-18 09:09:50|534.82|530.82|534.76|530.76|534.91|530.91|534.74|530.74|16
1616058600000|2021-03-18 09:10:00|534.77|530.77|534.79|530.79|534.8|530.8|534.76|530.76|5
1616058610000|2021-03-18 09:10:10|534.82|530.82|534.86|530.86|534.86|530.86|534.79|530.79|14
1616058620000|2021-03-18 09:10:20|534.93|530.93|534.94|530.94|534.94|530.94|534.93|530.93|2
1616058630000|2021-03-18 09:10:30|534.95|530.95|535.08|531.08|535.09|531.09|534.93|530.93|15
1616058640000|2021-03-18 09:10:40|535.09|531.09|535.09|531.09|535.1|531.1|535.05|531.05|13
1616058650000|2021-03-18 09:10:50|535.08|531.08|535.44|531.44|535.46|531.46|535.03|531.03|21
1616058660000|2021-03-18 09:11:00|535.43|531.43|535.67|531.67|535.68|531.68|535.43|531.43|18
1616058670000|2021-03-18 09:11:10|535.66|531.66|535.66|531.66|535.68|531.68|535.64|531.64|8
1616058680000|2021-03-18 09:11:20|535.67|531.67|535.63|531.63|535.69|531.69|535.63|531.63|8
1616058690000|2021-03-18 09:11:30|535.6|531.6|535.61|531.61|535.63|531.63|535.6|531.6|9
1616058700000|2021-03-18 09:11:40|535.6|531.6|535.61|531.61|535.62|531.62|535.6|531.6|8
1616058710000|2021-03-18 09:11:50|535.6|531.6|535.64|531.64|535.68|531.68|535.59|531.59|18
1616058720000|2021-03-18 09:12:00|535.61|531.61|535.59|531.59|535.64|531.64|535.59|531.59|19
1616058730000|2021-03-18 09:12:10|535.58|531.58|535.39|531.39|535.59|531.59|535.37|531.37|24
1616058740000|2021-03-18 09:12:20|535.43|531.43|535.33|531.33|535.43|531.43|535.33|531.33|9
1616058750000|2021-03-18 09:12:30|535.34|531.34|535.29|531.29|535.34|531.34|535.29|531.29|8
1616058760000|2021-03-18 09:12:40|535.3|531.3|535.35|531.35|535.36|531.36|535.3|531.3|8
1616058770000|2021-03-18 09:12:50|535.36|531.36|535.37|531.37|535.37|531.37|535.35|531.35|8
1616058780000|2021-03-18 09:13:00|535.36|531.36|535.42|531.42|535.42|531.42|535.35|531.35|10
1616058790000|2021-03-18 09:13:10|535.41|531.41|535.41|531.41|535.42|531.42|535.37|531.37|11
1616058810000|2021-03-18 09:13:30|535.37|531.37|535.38|531.38|535.41|531.41|535.35|531.35|8
1616058820000|2021-03-18 09:13:40|535.41|531.41|535.29|531.29|535.41|531.41|535.29|531.29|9
1616058830000|2021-03-18 09:13:50|535.33|531.33|535.34|531.34|535.36|531.36|535.29|531.29|9
1616058840000|2021-03-18 09:14:00|535.35|531.35|535.36|531.36|535.37|531.37|535.35|531.35|4
1616058850000|2021-03-18 09:14:10|535.37|531.37|535.39|531.39|535.39|531.39|535.36|531.36|10
1616058860000|2021-03-18 09:14:20|535.38|531.38|535.4|531.4|535.4|531.4|535.38|531.38|3
1616058870000|2021-03-18 09:14:30|535.39|531.39|535.4|531.4|535.4|531.4|535.37|531.37|9
1616058880000|2021-03-18 09:14:40|535.39|531.39|535.4|531.4|535.41|531.41|535.39|531.39|10
1616058890000|2021-03-18 09:14:50|535.41|531.41|535.4|531.4|535.44|531.44|535.4|531.4|10
1616058900000|2021-03-18 09:15:00|535.41|531.41|535.41|531.41|535.41|531.41|535.38|531.38|13
1616058910000|2021-03-18 09:15:10|535.42|531.42|535.4|531.4|535.43|531.43|535.39|531.39|17
1616058920000|2021-03-18 09:15:20|535.41|531.41|535.4|531.4|535.44|531.44|535.39|531.39|8
1616058930000|2021-03-18 09:15:30|535.39|531.39|535.43|531.43|535.43|531.43|535.39|531.39|9
1616058940000|2021-03-18 09:15:40|535.4|531.4|535.39|531.39|535.41|531.41|535.39|531.39|8
1616058950000|2021-03-18 09:15:50|535.4|531.4|535.42|531.42|535.42|531.42|535.39|531.39|7
1616058960000|2021-03-18 09:16:00|535.41|531.41|535.4|531.4|535.42|531.42|535.4|531.4|6
1616058970000|2021-03-18 09:16:10|535.41|531.41|535.29|531.29|535.41|531.41|535.29|531.29|11
1616058980000|2021-03-18 09:16:20|535.28|531.28|535.25|531.25|535.29|531.29|535.24|531.24|9
1616058990000|2021-03-18 09:16:30|535.23|531.23|535.25|531.25|535.3|531.3|535.21|531.21|22
1616059000000|2021-03-18 09:16:40|535.29|531.29|535.3|531.3|535.3|531.3|535.26|531.26|23
1616059010000|2021-03-18 09:16:50|535.27|531.27|535.17|531.17|535.3|531.3|535.17|531.17|14
1616059020000|2021-03-18 09:17:00|535.19|531.19|535.19|531.19|535.19|531.19|535.15|531.15|16
1616059030000|2021-03-18 09:17:10|535.16|531.16|535.15|531.15|535.18|531.18|535.15|531.15|8
1616059040000|2021-03-18 09:17:20|535.16|531.16|535.12|531.12|535.18|531.18|535.11|531.11|14
1616059050000|2021-03-18 09:17:30|535.13|531.13|535.19|531.19|535.2|531.2|535.12|531.12|18
1616059060000|2021-03-18 09:17:40|535.21|531.21|535.2|531.2|535.22|531.22|535.18|531.18|16
1616059070000|2021-03-18 09:17:50|535.21|531.21|535.33|531.33|535.33|531.33|535.18|531.18|16
1616059080000|2021-03-18 09:18:00|535.3|531.3|535.39|531.39|535.39|531.39|535.3|531.3|8
1616059090000|2021-03-18 09:18:10|535.38|531.38|535.39|531.39|535.39|531.39|535.38|531.38|2
1616059100000|2021-03-18 09:18:20|535.4|531.4|535.39|531.39|535.4|531.4|535.37|531.37|4
1616059110000|2021-03-18 09:18:30|535.38|531.38|535.52|531.52|535.64|531.64|535.38|531.38|21
1616059120000|2021-03-18 09:18:40|535.54|531.54|535.44|531.44|535.57|531.57|535.43|531.43|21
1616059130000|2021-03-18 09:18:50|535.43|531.43|535.47|531.47|535.5|531.5|535.43|531.43|8
1616059140000|2021-03-18 09:19:00|535.46|531.46|535.47|531.47|535.47|531.47|535.46|531.46|6
1616059150000|2021-03-18 09:19:10|535.48|531.48|535.48|531.48|535.48|531.48|535.48|531.48|1
1616059160000|2021-03-18 09:19:20|535.47|531.47|535.58|531.58|535.58|531.58|535.46|531.46|6
1616059170000|2021-03-18 09:19:30|535.59|531.59|535.74|531.74|535.74|531.74|535.59|531.59|16
1616059180000|2021-03-18 09:19:40|535.76|531.76|535.83|531.83|535.83|531.83|535.75|531.75|14
1616059190000|2021-03-18 09:19:50|535.81|531.81|535.8|531.8|535.81|531.81|535.69|531.69|11
1616059200000|2021-03-18 09:20:00|535.79|531.79|535.82|531.82|535.82|531.82|535.73|531.73|19
1616059210000|2021-03-18 09:20:10|535.84|531.84|535.87|531.87|535.88|531.88|535.84|531.84|4
1616059220000|2021-03-18 09:20:20|535.89|531.89|536.08|532.08|536.13|532.13|535.89|531.89|17
1616059230000|2021-03-18 09:20:30|536.07|532.07|536.12|532.12|536.12|532.12|536.01|532.01|17
1616059240000|2021-03-18 09:20:40|536.17|532.17|536.17|532.17|536.17|532.17|536.15|532.15|6
1616059250000|2021-03-18 09:20:50|536.16|532.16|536.17|532.17|536.17|532.17|536.13|532.13|4
1616059260000|2021-03-18 09:21:00|536.18|532.18|536.2|532.2|536.21|532.21|536.16|532.16|11
1616059270000|2021-03-18 09:21:10|536.19|532.19|536.19|532.19|536.19|532.19|536.19|532.19|1
1616059280000|2021-03-18 09:21:20|536.18|532.18|536.21|532.21|536.21|532.21|536.16|532.16|13
1616059290000|2021-03-18 09:21:30|536.22|532.22|536.47|532.47|536.47|532.47|536.21|532.21|8
1616059300000|2021-03-18 09:21:40|536.51|532.51|537.52|533.52|537.52|533.52|536.51|532.51|28
1616059310000|2021-03-18 09:21:50|537.53|533.53|538.14|534.14|538.14|534.14|537.53|533.53|28
1616059320000|2021-03-18 09:22:00|537.98|533.98|538.05|534.05|538.15|534.15|537.98|533.98|21
1616059330000|2021-03-18 09:22:10|538.02|534.02|538.07|534.07|538.15|534.15|538.01|534.01|22
1616059340000|2021-03-18 09:22:20|538.1|534.1|537.79|533.79|538.13|534.13|537.79|533.79|22
1616059350000|2021-03-18 09:22:30|537.78|533.78|537.89|533.89|538.04|534.04|537.63|533.63|31
1616059360000|2021-03-18 09:22:40|537.72|533.72|537.65|533.65|537.91|533.91|537.65|533.65|23
1616059370000|2021-03-18 09:22:50|537.92|533.92|537.57|533.57|537.93|533.93|537.57|533.57|25
1616059380000|2021-03-18 09:23:00|537.56|533.56|537.12|533.12|537.56|533.56|537.12|533.12|26
1616059390000|2021-03-18 09:23:10|537.15|533.15|537.49|533.49|537.49|533.49|537.09|533.09|29
1616059400000|2021-03-18 09:23:20|537.68|533.68|537.65|533.65|537.7|533.7|537.46|533.46|30
1616059410000|2021-03-18 09:23:30|537.67|533.67|537.46|533.46|537.67|533.67|537.44|533.44|22
1616059420000|2021-03-18 09:23:40|537.45|533.45|537.5|533.5|537.53|533.53|537.43|533.43|19
1616059430000|2021-03-18 09:23:50|537.45|533.45|537.48|533.48|537.48|533.48|537.45|533.45|12
1616059440000|2021-03-18 09:24:00|537.46|533.46|537.56|533.56|537.57|533.57|537.43|533.43|26
1616059450000|2021-03-18 09:24:10|537.55|533.55|537.57|533.57|537.57|533.57|537.54|533.54|12
1616059460000|2021-03-18 09:24:20|537.56|533.56|537.52|533.52|537.58|533.58|537.47|533.47|20
1616059470000|2021-03-18 09:24:30|537.53|533.53|537.46|533.46|537.53|533.53|537.42|533.42|21
1616059480000|2021-03-18 09:24:40|537.45|533.45|537.36|533.36|537.47|533.47|537.34|533.34|20
1616059490000|2021-03-18 09:24:50|537.35|533.35|537.35|533.35|537.37|533.37|537.33|533.33|8
1616059500000|2021-03-18 09:25:00|537.34|533.34|537.27|533.27|537.35|533.35|537.27|533.27|7
1616059510000|2021-03-18 09:25:10|537.25|533.25|537.15|533.15|537.25|533.25|537.13|533.13|18
1616059520000|2021-03-18 09:25:20|537.14|533.14|537.13|533.13|537.14|533.14|537.13|533.13|2
1616059530000|2021-03-18 09:25:30|537.12|533.12|537.18|533.18|537.2|533.2|537.12|533.12|11
1616059540000|2021-03-18 09:25:40|537.17|533.17|537.12|533.12|537.17|533.17|537.12|533.12|2
1616059550000|2021-03-18 09:25:50|537.04|533.04|536.97|532.97|537.05|533.05|536.97|532.97|15
1616059560000|2021-03-18 09:26:00|536.96|532.96|537|533|537|533|536.92|532.92|15
1616059570000|2021-03-18 09:26:10|536.96|532.96|537.03|533.03|537.1|533.1|536.96|532.96|20
1616059580000|2021-03-18 09:26:20|537.04|533.04|537.14|533.14|537.14|533.14|537.02|533.02|14
1616059590000|2021-03-18 09:26:30|537.12|533.12|537.12|533.12|537.13|533.13|537.07|533.07|16
1616059600000|2021-03-18 09:26:40|537.17|533.17|537.15|533.15|537.17|533.17|537.13|533.13|7
1616059610000|2021-03-18 09:26:50|537.16|533.16|537.07|533.07|537.17|533.17|537.03|533.03|10
1616059620000|2021-03-18 09:27:00|537.08|533.08|537.11|533.11|537.12|533.12|537.03|533.03|27
1616059630000|2021-03-18 09:27:10|537.14|533.14|537.22|533.22|537.22|533.22|537.13|533.13|10
1616059640000|2021-03-18 09:27:20|537.21|533.21|537.22|533.22|537.22|533.22|537.21|533.21|2
1616059650000|2021-03-18 09:27:30|537.21|533.21|537.21|533.21|537.21|533.21|537.21|533.21|1
1616059660000|2021-03-18 09:27:40|537.22|533.22|537.33|533.33|537.39|533.39|537.22|533.22|18
1616059670000|2021-03-18 09:27:50|537.3|533.3|537.55|533.55|537.58|533.58|537.25|533.25|15
1616059680000|2021-03-18 09:28:00|537.57|533.57|537.54|533.54|537.57|533.57|537.34|533.34|32
1616059690000|2021-03-18 09:28:10|537.53|533.53|537.4|533.4|537.53|533.53|537.35|533.35|22
1616059700000|2021-03-18 09:28:20|537.42|533.42|537.49|533.49|537.51|533.51|537.42|533.42|10
1616059710000|2021-03-18 09:28:30|537.51|533.51|537.5|533.5|537.52|533.52|537.49|533.49|15
1616059720000|2021-03-18 09:28:40|537.49|533.49|537.39|533.39|537.5|533.5|537.38|533.38|13
1616059730000|2021-03-18 09:28:50|537.38|533.38|537.34|533.34|537.43|533.43|537.34|533.34|11
1616059740000|2021-03-18 09:29:00|537.29|533.29|537.2|533.2|537.3|533.3|537.18|533.18|14
1616059750000|2021-03-18 09:29:10|537.19|533.19|537.27|533.27|537.33|533.33|537.19|533.19|17
1616059760000|2021-03-18 09:29:20|537.3|533.3|536.79|532.79|537.3|533.3|536.79|532.79|18
1616059770000|2021-03-18 09:29:30|536.8|532.8|536.79|532.79|536.9|532.9|536.77|532.77|17
1616059780000|2021-03-18 09:29:40|536.8|532.8|536.78|532.78|536.8|532.8|536.78|532.78|11
1616059790000|2021-03-18 09:29:50|536.79|532.79|536.79|532.79|536.83|532.83|536.79|532.79|8
1616059800000|2021-03-18 09:30:00|536.78|532.78|536.8|532.8|536.8|532.8|536.77|532.77|7
1616059810000|2021-03-18 09:30:10|536.81|532.81|536.86|532.86|536.91|532.91|536.79|532.79|9
1616059820000|2021-03-18 09:30:20|536.87|532.87|537.25|533.25|537.28|533.28|536.87|532.87|28
1616059830000|2021-03-18 09:30:30|537.26|533.26|537.29|533.29|537.33|533.33|537.26|533.26|16
1616059840000|2021-03-18 09:30:40|537.34|533.34|537.35|533.35|537.36|533.36|537.33|533.33|10
1616059850000|2021-03-18 09:30:50|537.34|533.34|537.39|533.39|537.4|533.4|537.34|533.34|14
1616059860000|2021-03-18 09:31:00|537.42|533.42|537.5|533.5|537.55|533.55|537.4|533.4|27
1616059870000|2021-03-18 09:31:10|537.51|533.51|537.66|533.66|537.68|533.68|537.49|533.49|23
1616059880000|2021-03-18 09:31:20|537.65|533.65|537.61|533.61|537.83|533.83|537.35|533.35|9
1616059890000|2021-03-18 09:31:30|537.63|533.63|537.76|533.76|537.8|533.8|537.62|533.62|16
1616059900000|2021-03-18 09:31:40|537.77|533.77|537.81|533.81|537.87|533.87|537.76|533.76|11
1616059910000|2021-03-18 09:31:50|537.82|533.82|537.57|533.57|537.82|533.82|537.57|533.57|21
1616059920000|2021-03-18 09:32:00|537.59|533.59|537.51|533.51|537.59|533.59|537.49|533.49|16
1616059930000|2021-03-18 09:32:10|537.5|533.5|537.5|533.5|537.5|533.5|537.5|533.5|1
1616059940000|2021-03-18 09:32:20|537.49|533.49|537.39|533.39|537.51|533.51|537.38|533.38|18
1616059950000|2021-03-18 09:32:30|537.38|533.38|537.41|533.41|537.43|533.43|537.38|533.38|25
1616059960000|2021-03-18 09:32:40|537.37|533.37|537.28|533.28|537.37|533.37|537.27|533.27|17
1616059970000|2021-03-18 09:32:50|537.31|533.31|537.37|533.37|537.44|533.44|537.31|533.31|21
1616059980000|2021-03-18 09:33:00|537.41|533.41|537.62|533.62|537.71|533.71|537.36|533.36|15
1616059990000|2021-03-18 09:33:10|537.67|533.67|537.69|533.69|537.69|533.69|537.55|533.55|16
1616060000000|2021-03-18 09:33:20|537.72|533.72|537.7|533.7|537.74|533.74|537.62|533.62|20
1616060010000|2021-03-18 09:33:30|537.67|533.67|537.79|533.79|537.83|533.83|537.66|533.66|25
1616060020000|2021-03-18 09:33:40|537.76|533.76|537.79|533.79|537.81|533.81|537.75|533.75|10
1616060030000|2021-03-18 09:33:50|537.87|533.87|537.87|533.87|537.89|533.89|537.84|533.84|11
1616060040000|2021-03-18 09:34:00|537.92|533.92|537.88|533.88|538.01|534.01|537.88|533.88|20
1616060050000|2021-03-18 09:34:10|537.9|533.9|537.9|533.9|537.93|533.93|537.88|533.88|9
1616060060000|2021-03-18 09:34:20|537.89|533.89|537.7|533.7|537.89|533.89|537.7|533.7|23
1616060070000|2021-03-18 09:34:30|537.71|533.71|537.77|533.77|537.77|533.77|537.7|533.7|9
1616060080000|2021-03-18 09:34:40|537.75|533.75|537.58|533.58|537.75|533.75|537.53|533.53|23
1616060090000|2021-03-18 09:34:50|537.56|533.56|537.6|533.6|537.61|533.61|537.55|533.55|12
1616060100000|2021-03-18 09:35:00|537.62|533.62|537.49|533.49|537.62|533.62|537.48|533.48|16
1616060110000|2021-03-18 09:35:10|537.5|533.5|537.5|533.5|537.51|533.51|537.49|533.49|7
1616060120000|2021-03-18 09:35:20|537.54|533.54|537.5|533.5|537.6|533.6|537.5|533.5|9
1616060130000|2021-03-18 09:35:30|537.54|533.54|537.61|533.61|537.63|533.63|537.51|533.51|14
1616060140000|2021-03-18 09:35:40|537.62|533.62|537.71|533.71|537.73|533.73|537.62|533.62|21
1616060150000|2021-03-18 09:35:50|537.7|533.7|537.76|533.76|537.76|533.76|537.69|533.69|23
1616060160000|2021-03-18 09:36:00|537.77|533.77|537.85|533.85|537.85|533.85|537.71|533.71|15
1616060170000|2021-03-18 09:36:10|537.95|533.95|537.93|533.93|537.96|533.96|537.92|533.92|12
1616060180000|2021-03-18 09:36:20|537.91|533.91|538.05|534.05|538.15|534.15|537.9|533.9|18
1616060190000|2021-03-18 09:36:30|538.03|534.03|538.08|534.08|538.16|534.16|538.03|534.03|12
1616060200000|2021-03-18 09:36:40|538.09|534.09|538.13|534.13|538.14|534.14|538.07|534.07|14
1616060210000|2021-03-18 09:36:50|538.08|534.08|537.83|533.83|538.08|534.08|537.74|533.74|24
1616060220000|2021-03-18 09:37:00|537.85|533.85|537.84|533.84|537.85|533.85|537.84|533.84|4
1616060230000|2021-03-18 09:37:10|537.85|533.85|537.85|533.85|537.85|533.85|537.84|533.84|3
1616060240000|2021-03-18 09:37:20|537.82|533.82|537.76|533.76|537.85|533.85|537.74|533.74|12
1616060250000|2021-03-18 09:37:30|537.78|533.78|537.76|533.76|537.8|533.8|537.74|533.74|20
1616060260000|2021-03-18 09:37:40|537.75|533.75|537.75|533.75|537.76|533.76|537.72|533.72|8
1616060270000|2021-03-18 09:37:50|537.74|533.74|537.75|533.75|537.76|533.76|537.74|533.74|8
1616060280000|2021-03-18 09:38:00|537.76|533.76|537.92|533.92|537.92|533.92|537.76|533.76|13
1616060290000|2021-03-18 09:38:10|537.93|533.93|538.05|534.05|538.06|534.06|537.92|533.92|17
1616060300000|2021-03-18 09:38:20|538.06|534.06|538.06|534.06|538.06|534.06|538.03|534.03|7
1616060310000|2021-03-18 09:38:30|538.04|534.04|538.05|534.05|538.08|534.08|538.04|534.04|16
1616060320000|2021-03-18 09:38:40|538.06|534.06|538.05|534.05|538.12|534.12|538.05|534.05|12
1616060330000|2021-03-18 09:38:50|538.02|534.02|537.99|533.99|538.12|534.12|537.96|533.96|24
1616060340000|2021-03-18 09:39:00|537.98|533.98|537.95|533.95|538|534|537.93|533.93|19
1616060350000|2021-03-18 09:39:10|537.93|533.93|537.93|533.93|537.95|533.95|537.92|533.92|14
1616060360000|2021-03-18 09:39:20|537.94|533.94|537.96|533.96|537.98|533.98|537.86|533.86|14
1616060370000|2021-03-18 09:39:30|537.98|533.98|538.1|534.1|538.1|534.1|537.96|533.96|17
1616060380000|2021-03-18 09:39:40|538.15|534.15|538.27|534.27|538.28|534.28|538.15|534.15|13
1616060390000|2021-03-18 09:39:50|538.28|534.28|538.22|534.22|538.28|534.28|538.13|534.13|17
1616060400000|2021-03-18 09:40:00|538.14|534.14|538.17|534.17|538.19|534.19|538.1|534.1|23
1616060410000|2021-03-18 09:40:10|538.18|534.18|538.02|534.02|538.26|534.26|538.02|534.02|24
1616060420000|2021-03-18 09:40:20|538.03|534.03|537.98|533.98|538.07|534.07|537.96|533.96|20
1616060430000|2021-03-18 09:40:30|537.99|533.99|537.97|533.97|538|534|537.97|533.97|11
1616060440000|2021-03-18 09:40:40|537.96|533.96|537.97|533.97|537.97|533.97|537.96|533.96|8
1616060450000|2021-03-18 09:40:50|537.96|533.96|537.96|533.96|537.97|533.97|537.95|533.95|6
1616060460000|2021-03-18 09:41:00|537.97|533.97|537.91|533.91|537.99|533.99|537.88|533.88|11
1616060470000|2021-03-18 09:41:10|537.92|533.92|537.93|533.93|537.94|533.94|537.91|533.91|10
1616060480000|2021-03-18 09:41:20|537.92|533.92|537.9|533.9|537.93|533.93|537.85|533.85|13
1616060490000|2021-03-18 09:41:30|537.87|533.87|538|534|538.03|534.03|537.87|533.87|22
1616060500000|2021-03-18 09:41:40|538.01|534.01|538.02|534.02|538.02|534.02|538|534|6
1616060510000|2021-03-18 09:41:50|538.03|534.03|538.03|534.03|538.04|534.04|538.02|534.02|8
1616060520000|2021-03-18 09:42:00|537.97|533.97|537.84|533.84|537.97|533.97|537.83|533.83|9
1616060530000|2021-03-18 09:42:10|537.78|533.78|537.85|533.85|537.91|533.91|537.78|533.78|23
1616060540000|2021-03-18 09:42:20|537.86|533.86|537.83|533.83|537.87|533.87|537.82|533.82|23
1616060550000|2021-03-18 09:42:30|537.82|533.82|537.84|533.84|537.85|533.85|537.81|533.81|15
1616060560000|2021-03-18 09:42:40|537.85|533.85|537.81|533.81|537.86|533.86|537.79|533.79|21
1616060570000|2021-03-18 09:42:50|537.82|533.82|537.58|533.58|537.82|533.82|537.58|533.58|25
1616060580000|2021-03-18 09:43:00|537.57|533.57|537.6|533.6|537.61|533.61|537.54|533.54|21
1616060590000|2021-03-18 09:43:10|537.56|533.56|537.59|533.59|537.6|533.6|537.56|533.56|13
1616060600000|2021-03-18 09:43:20|537.58|533.58|537.6|533.6|537.6|533.6|537.57|533.57|3
1616060610000|2021-03-18 09:43:30|537.56|533.56|537.5|533.5|537.6|533.6|537.47|533.47|22
1616060620000|2021-03-18 09:43:40|537.49|533.49|537.56|533.56|537.6|533.6|537.49|533.49|21
1616060630000|2021-03-18 09:43:50|537.57|533.57|537.56|533.56|537.58|533.58|537.51|533.51|17
1616060640000|2021-03-18 09:44:00|537.52|533.52|537.59|533.59|537.62|533.62|537.52|533.52|19
1616060650000|2021-03-18 09:44:10|537.65|533.65|537.72|533.72|537.74|533.74|537.65|533.65|18
1616060660000|2021-03-18 09:44:20|537.74|533.74|537.8|533.8|537.8|533.8|537.69|533.69|9
1616060670000|2021-03-18 09:44:30|537.77|533.77|538.08|534.08|538.08|534.08|537.77|533.77|25
1616060680000|2021-03-18 09:44:40|538.06|534.06|537.99|533.99|538.1|534.1|537.99|533.99|15
1616060690000|2021-03-18 09:44:50|538|534|537.99|533.99|538.01|534.01|537.89|533.89|15
1616060700000|2021-03-18 09:45:00|537.97|533.97|537.84|533.84|537.97|533.97|537.84|533.84|19
1616060710000|2021-03-18 09:45:10|537.8|533.8|537.84|533.84|537.92|533.92|537.79|533.79|19
1616060720000|2021-03-18 09:45:20|537.81|533.81|537.9|533.9|537.9|533.9|537.81|533.81|21
1616060730000|2021-03-18 09:45:30|537.86|533.86|537.89|533.89|537.93|533.93|537.85|533.85|6
1616060740000|2021-03-18 09:45:40|537.9|533.9|537.89|533.89|537.9|533.9|537.89|533.89|2
1616060750000|2021-03-18 09:45:50|537.88|533.88|537.84|533.84|537.88|533.88|537.79|533.79|15
1616060760000|2021-03-18 09:46:00|537.85|533.85|537.73|533.73|537.85|533.85|537.73|533.73|18
1616060770000|2021-03-18 09:46:10|537.74|533.74|537.58|533.58|537.75|533.75|537.58|533.58|10
1616060780000|2021-03-18 09:46:20|537.57|533.57|537.51|533.51|537.58|533.58|537.51|533.51|8
1616060790000|2021-03-18 09:46:30|537.5|533.5|537.52|533.52|537.52|533.52|537.49|533.49|21
1616060800000|2021-03-18 09:46:40|537.51|533.51|537.53|533.53|537.56|533.56|537.51|533.51|17
1616060810000|2021-03-18 09:46:50|537.52|533.52|537.53|533.53|537.55|533.55|537.51|533.51|13
1616060820000|2021-03-18 09:47:00|537.54|533.54|537.48|533.48|537.54|533.54|537.48|533.48|16
1616060830000|2021-03-18 09:47:10|537.49|533.49|537.25|533.25|537.49|533.49|537.22|533.22|14
1616060840000|2021-03-18 09:47:20|537.23|533.23|537.26|533.26|537.27|533.27|537.23|533.23|5
1616060850000|2021-03-18 09:47:30|537.27|533.27|537.25|533.25|537.27|533.27|537.22|533.22|7
1616060860000|2021-03-18 09:47:40|537.24|533.24|537.29|533.29|537.29|533.29|537.24|533.24|7
1616060870000|2021-03-18 09:47:50|537.3|533.3|537.26|533.26|537.3|533.3|537.25|533.25|4
1616060880000|2021-03-18 09:48:00|537.25|533.25|537.24|533.24|537.25|533.25|537.23|533.23|9
1616060890000|2021-03-18 09:48:10|537.25|533.25|537.28|533.28|537.28|533.28|537.24|533.24|16
1616060900000|2021-03-18 09:48:20|537.25|533.25|537.42|533.42|537.42|533.42|537.25|533.25|26
1616060910000|2021-03-18 09:48:30|537.45|533.45|537.35|533.35|537.45|533.45|537.33|533.33|15
1616060920000|2021-03-18 09:48:40|537.33|533.33|537.36|533.36|537.39|533.39|537.33|533.33|6
1616060930000|2021-03-18 09:48:50|537.39|533.39|537.46|533.46|537.46|533.46|537.35|533.35|11
1616060940000|2021-03-18 09:49:00|537.47|533.47|537.47|533.47|537.47|533.47|537.46|533.46|3
1616060950000|2021-03-18 09:49:10|537.48|533.48|537.67|533.67|537.73|533.73|537.48|533.48|21
1616060960000|2021-03-18 09:49:20|537.7|533.7|537.8|533.8|537.8|533.8|537.65|533.65|21
1616060970000|2021-03-18 09:49:30|537.81|533.81|537.73|533.73|537.84|533.84|537.66|533.66|24
1616060980000|2021-03-18 09:49:40|537.74|533.74|537.65|533.65|537.75|533.75|537.64|533.64|25
1616060990000|2021-03-18 09:49:50|537.67|533.67|537.72|533.72|537.77|533.77|537.63|533.63|20
1616061000000|2021-03-18 09:50:00|537.76|533.76|537.78|533.78|537.92|533.92|537.72|533.72|26
1616061010000|2021-03-18 09:50:10|537.77|533.77|537.77|533.77|537.78|533.78|537.75|533.75|21
1616061020000|2021-03-18 09:50:20|537.8|533.8|537.86|533.86|537.86|533.86|537.77|533.77|20
1616061030000|2021-03-18 09:50:30|537.85|533.85|537.83|533.83|537.86|533.86|537.78|533.78|15
1616061040000|2021-03-18 09:50:40|537.84|533.84|537.73|533.73|537.87|533.87|537.73|533.73|13
1616061050000|2021-03-18 09:50:50|537.75|533.75|537.84|533.84|537.84|533.84|537.74|533.74|15
1616061060000|2021-03-18 09:51:00|537.83|533.83|538.05|534.05|538.06|534.06|537.83|533.83|18
1616061070000|2021-03-18 09:51:10|538.06|534.06|538.1|534.1|538.1|534.1|538.01|534.01|8
1616061080000|2021-03-18 09:51:20|538.11|534.11|538.4|534.4|538.4|534.4|538.11|534.11|11
1616061090000|2021-03-18 09:51:30|538.47|534.47|538.35|534.35|538.48|534.48|538.32|534.32|12
1616061100000|2021-03-18 09:51:40|538.37|534.37|538.39|534.39|538.39|534.39|538.37|534.37|7
1616061110000|2021-03-18 09:51:50|538.38|534.38|538.36|534.36|538.38|534.38|538.36|534.36|11
1616061120000|2021-03-18 09:52:00|538.37|534.37|538.46|534.46|538.46|534.46|538.36|534.36|9
1616061130000|2021-03-18 09:52:10|538.47|534.47|538.46|534.46|538.47|534.47|538.46|534.46|8
1616061140000|2021-03-18 09:52:20|538.45|534.45|538.45|534.45|538.45|534.45|538.43|534.43|5
1616061150000|2021-03-18 09:52:30|538.44|534.44|538.45|534.45|538.46|534.46|538.42|534.42|11
1616061160000|2021-03-18 09:52:40|538.47|534.47|538.46|534.46|538.5|534.5|538.33|534.33|14
1616061170000|2021-03-18 09:52:50|538.47|534.47|538.46|534.46|538.47|534.47|538.46|534.46|22
1616061180000|2021-03-18 09:53:00|538.47|534.47|538.42|534.42|538.47|534.47|538.4|534.4|18
1616061190000|2021-03-18 09:53:10|538.41|534.41|538.4|534.4|538.46|534.46|538.4|534.4|12
1616061200000|2021-03-18 09:53:20|538.39|534.39|538.23|534.23|538.39|534.39|538.22|534.22|18
1616061210000|2021-03-18 09:53:30|538.24|534.24|538.27|534.27|538.27|534.27|538.22|534.22|15
1616061220000|2021-03-18 09:53:40|538.34|534.34|538.36|534.36|538.42|534.42|538.34|534.34|22
1616061230000|2021-03-18 09:53:50|538.38|534.38|538.42|534.42|538.43|534.43|538.36|534.36|27
1616061240000|2021-03-18 09:54:00|538.41|534.41|538.47|534.47|538.47|534.47|538.35|534.35|19
1616061250000|2021-03-18 09:54:10|538.46|534.46|538.45|534.45|538.49|534.49|538.44|534.44|22
1616061260000|2021-03-18 09:54:20|538.46|534.46|538.44|534.44|538.46|534.46|538.31|534.31|19
1616061270000|2021-03-18 09:54:30|538.43|534.43|538.63|534.63|538.68|534.68|538.43|534.43|22
1616061280000|2021-03-18 09:54:40|538.65|534.65|538.62|534.62|538.66|534.66|538.62|534.62|20
1616061290000|2021-03-18 09:54:50|538.61|534.61|538.59|534.59|538.64|534.64|538.59|534.59|14
1616061300000|2021-03-18 09:55:00|538.6|534.6|538.49|534.49|538.6|534.6|538.38|534.38|22
1616061310000|2021-03-18 09:55:10|538.5|534.5|538.5|534.5|538.6|534.6|538.49|534.49|21
1616061320000|2021-03-18 09:55:20|538.51|534.51|538.54|534.54|538.56|534.56|538.5|534.5|17
1616061330000|2021-03-18 09:55:30|538.53|534.53|538.57|534.57|538.57|534.57|538.52|534.52|16
1616061340000|2021-03-18 09:55:40|538.56|534.56|538.53|534.53|538.56|534.56|538.46|534.46|10
1616061350000|2021-03-18 09:55:50|538.51|534.51|538.49|534.49|538.53|534.53|538.45|534.45|12
1616061360000|2021-03-18 09:56:00|538.5|534.5|538.49|534.49|538.52|534.52|538.46|534.46|10
1616061370000|2021-03-18 09:56:10|538.33|534.33|538.3|534.3|538.33|534.33|538.29|534.29|16
1616061380000|2021-03-18 09:56:20|538.31|534.31|538.32|534.32|538.32|534.32|538.3|534.3|5
1616061390000|2021-03-18 09:56:30|538.31|534.31|538.02|534.02|538.31|534.31|537.95|533.95|18
1616061400000|2021-03-18 09:56:40|538.01|534.01|538.01|534.01|538.03|534.03|538|534|21
1616061410000|2021-03-18 09:56:50|538|534|538.09|534.09|538.1|534.1|538|534|13
1616061420000|2021-03-18 09:57:00|538.1|534.1|538.09|534.09|538.11|534.11|538.08|534.08|8
1616061430000|2021-03-18 09:57:10|538.1|534.1|538.04|534.04|538.1|534.1|537.96|533.96|11
1616061440000|2021-03-18 09:57:20|538.09|534.09|538.22|534.22|538.23|534.23|538.09|534.09|19
1616061450000|2021-03-18 09:57:30|538.21|534.21|538.03|534.03|538.26|534.26|538.02|534.02|15
1616061460000|2021-03-18 09:57:40|538.06|534.06|537.91|533.91|538.16|534.16|537.88|533.88|12
1616061470000|2021-03-18 09:57:50|537.96|533.96|537.96|533.96|538.11|534.11|537.95|533.95|21
1616061480000|2021-03-18 09:58:00|537.97|533.97|537.98|533.98|538.03|534.03|537.95|533.95|15
1616061490000|2021-03-18 09:58:10|537.97|533.97|537.97|533.97|537.98|533.98|537.96|533.96|10
1616061500000|2021-03-18 09:58:20|537.98|533.98|537.98|533.98|537.99|533.99|537.95|533.95|9
1616061510000|2021-03-18 09:58:30|538.01|534.01|538.03|534.03|538.05|534.05|538|534|5
1616061520000|2021-03-18 09:58:40|538.09|534.09|538.13|534.13|538.16|534.16|538.06|534.06|18
1616061530000|2021-03-18 09:58:50|538.14|534.14|538.14|534.14|538.15|534.15|538.07|534.07|15
1616061540000|2021-03-18 09:59:00|538.11|534.11|538.1|534.1|538.15|534.15|538.1|534.1|11
1616061550000|2021-03-18 09:59:10|538.09|534.09|538.03|534.03|538.1|534.1|537.96|533.96|22
1616061560000|2021-03-18 09:59:20|538.17|534.17|538.1|534.1|538.19|534.19|538|534|25
1616061570000|2021-03-18 09:59:30|538.11|534.11|538.07|534.07|538.12|534.12|538.07|534.07|9
1616061580000|2021-03-18 09:59:40|538.09|534.09|538.07|534.07|538.1|534.1|538.07|534.07|15
1616061590000|2021-03-18 09:59:50|538.08|534.08|538.12|534.12|538.13|534.13|538.03|534.03|13
1616061600000|2021-03-18 10:00:00|538.13|534.13|538.21|534.21|538.27|534.27|538.12|534.12|21
1616061610000|2021-03-18 10:00:10|538.18|534.18|538.05|534.05|538.2|534.2|537.94|533.94|18
1616061620000|2021-03-18 10:00:20|538.08|534.08|538.19|534.19|538.22|534.22|538.08|534.08|16
1616061630000|2021-03-18 10:00:30|538.2|534.2|538.15|534.15|538.21|534.21|538.15|534.15|7
1616061640000|2021-03-18 10:00:40|538.14|534.14|538.17|534.17|538.19|534.19|538.13|534.13|12
1616061650000|2021-03-18 10:00:50|538.16|534.16|538.09|534.09|538.19|534.19|538.08|534.08|16
1616061660000|2021-03-18 10:01:00|538.1|534.1|538.09|534.09|538.21|534.21|538.06|534.06|15
1616061670000|2021-03-18 10:01:10|538.08|534.08|537.93|533.93|538.1|534.1|537.9|533.9|19
1616061680000|2021-03-18 10:01:20|537.91|533.91|537.92|533.92|538.03|534.03|537.79|533.79|22
1616061690000|2021-03-18 10:01:30|537.94|533.94|537.93|533.93|537.94|533.94|537.92|533.92|7
1616061700000|2021-03-18 10:01:40|537.92|533.92|537.83|533.83|537.92|533.92|537.81|533.81|10
1616061710000|2021-03-18 10:01:50|537.82|533.82|537.74|533.74|537.82|533.82|537.68|533.68|14
1616061720000|2021-03-18 10:02:00|537.76|533.76|537.71|533.71|538.09|534.09|537.71|533.71|14
1616061730000|2021-03-18 10:02:10|537.72|533.72|537.75|533.75|537.75|533.75|537.71|533.71|15
1616061740000|2021-03-18 10:02:20|537.72|533.72|537.19|533.19|537.74|533.74|537.19|533.19|26
1616061750000|2021-03-18 10:02:30|537.17|533.17|537.2|533.2|537.23|533.23|537.17|533.17|10
1616061760000|2021-03-18 10:02:40|537.23|533.23|537.26|533.26|537.3|533.3|537.16|533.16|20
1616061770000|2021-03-18 10:02:50|537.27|533.27|537.18|533.18|537.28|533.28|537.18|533.18|17
1616061780000|2021-03-18 10:03:00|537.17|533.17|537.24|533.24|537.3|533.3|537.16|533.16|17
1616061790000|2021-03-18 10:03:10|537.25|533.25|537.26|533.26|537.33|533.33|537.24|533.24|18
1616061800000|2021-03-18 10:03:20|537.28|533.28|537.23|533.23|537.3|533.3|537.21|533.21|10
1616061810000|2021-03-18 10:03:30|537.24|533.24|537.25|533.25|537.33|533.33|537.23|533.23|18
1616061820000|2021-03-18 10:03:40|537.33|533.33|537.37|533.37|537.4|533.4|537.33|533.33|16
1616061830000|2021-03-18 10:03:50|537.36|533.36|537.4|533.4|537.4|533.4|537.34|533.34|10
1616061840000|2021-03-18 10:04:00|537.41|533.41|537.47|533.47|537.47|533.47|537.34|533.34|11
1616061850000|2021-03-18 10:04:10|537.46|533.46|537.46|533.46|537.46|533.46|537.46|533.46|1
1616061860000|2021-03-18 10:04:20|537.5|533.5|537.68|533.68|537.68|533.68|537.5|533.5|22
1616061870000|2021-03-18 10:04:30|537.67|533.67|537.62|533.62|537.67|533.67|537.61|533.61|14
1616061880000|2021-03-18 10:04:40|537.61|533.61|537.64|533.64|537.64|533.64|537.6|533.6|9
1616061890000|2021-03-18 10:04:50|537.63|533.63|537.64|533.64|537.65|533.65|537.63|533.63|6
1616061900000|2021-03-18 10:05:00|537.65|533.65|537.69|533.69|537.77|533.77|537.64|533.64|22
1616061910000|2021-03-18 10:05:10|537.68|533.68|537.83|533.83|537.83|533.83|537.65|533.65|20
1616061920000|2021-03-18 10:05:20|537.85|533.85|537.82|533.82|537.89|533.89|537.77|533.77|18
1616061930000|2021-03-18 10:05:30|537.79|533.79|537.75|533.75|537.79|533.79|537.73|533.73|11
1616061940000|2021-03-18 10:05:40|537.76|533.76|537.92|533.92|537.92|533.92|537.74|533.74|13
1616061950000|2021-03-18 10:05:50|537.93|533.93|537.86|533.86|537.93|533.93|537.85|533.85|12
1616061960000|2021-03-18 10:06:00|537.87|533.87|537.84|533.84|537.89|533.89|537.83|533.83|17
1616061970000|2021-03-18 10:06:10|537.86|533.86|537.89|533.89|537.94|533.94|537.86|533.86|15
1616061980000|2021-03-18 10:06:20|537.92|533.92|537.97|533.97|537.97|533.97|537.89|533.89|22
1616061990000|2021-03-18 10:06:30|537.96|533.96|538.11|534.11|538.17|534.17|537.95|533.95|28
1616062000000|2021-03-18 10:06:40|538.1|534.1|538.13|534.13|538.2|534.2|538.08|534.08|19
1616062010000|2021-03-18 10:06:50|538.14|534.14|538.15|534.15|538.2|534.2|538.12|534.12|17
1616062020000|2021-03-18 10:07:00|538.14|534.14|538.13|534.13|538.2|534.2|538.13|534.13|11
1616062030000|2021-03-18 10:07:10|538.15|534.15|538.15|534.15|538.16|534.16|538.13|534.13|8
1616062040000|2021-03-18 10:07:20|538.14|534.14|538.2|534.2|538.2|534.2|538.13|534.13|15
1616062050000|2021-03-18 10:07:30|538.22|534.22|538.4|534.4|538.41|534.41|538.19|534.19|20
1616062060000|2021-03-18 10:07:40|538.41|534.41|538.49|534.49|538.53|534.53|538.4|534.4|22
1616062070000|2021-03-18 10:07:50|538.48|534.48|538.49|534.49|538.53|534.53|538.48|534.48|7
1616062080000|2021-03-18 10:08:00|538.52|534.52|538.49|534.49|538.58|534.58|538.37|534.37|21
1616062090000|2021-03-18 10:08:10|538.51|534.51|538.49|534.49|538.59|534.59|538.4|534.4|29
1616062100000|2021-03-18 10:08:20|538.52|534.52|538.74|534.74|538.74|534.74|538.51|534.51|22
1616062110000|2021-03-18 10:08:30|538.73|534.73|538.68|534.68|538.74|534.74|538.46|534.46|21
1616062120000|2021-03-18 10:08:40|538.69|534.69|538.86|534.86|538.86|534.86|538.69|534.69|16
1616062130000|2021-03-18 10:08:50|538.84|534.84|538.85|534.85|538.85|534.85|538.78|534.78|12
1616062140000|2021-03-18 10:09:00|538.84|534.84|538.72|534.72|538.93|534.93|538.7|534.7|14
1616062150000|2021-03-18 10:09:10|538.73|534.73|538.76|534.76|538.77|534.77|538.73|534.73|17
1616062160000|2021-03-18 10:09:20|538.77|534.77|538.82|534.82|538.82|534.82|538.74|534.74|16
1616062170000|2021-03-18 10:09:30|538.81|534.81|538.86|534.86|538.86|534.86|538.8|534.8|4
1616062180000|2021-03-18 10:09:40|538.85|534.85|538.82|534.82|538.87|534.87|538.78|534.78|9
1616062190000|2021-03-18 10:09:50|538.78|534.78|538.65|534.65|538.88|534.88|538.58|534.58|26
1616062200000|2021-03-18 10:10:00|538.62|534.62|538.69|534.69|538.74|534.74|538.62|534.62|17
1616062210000|2021-03-18 10:10:10|538.7|534.7|538.55|534.55|538.74|534.74|538.51|534.51|26
1616062220000|2021-03-18 10:10:20|538.54|534.54|538.53|534.53|538.54|534.54|538.51|534.51|23
1616062230000|2021-03-18 10:10:30|538.57|534.57|538.41|534.41|538.57|534.57|538.38|534.38|23
1616062240000|2021-03-18 10:10:40|538.4|534.4|538.39|534.39|538.42|534.42|538.39|534.39|5
1616062250000|2021-03-18 10:10:50|538.38|534.38|538.43|534.43|538.43|534.43|538.38|534.38|3
1616062260000|2021-03-18 10:11:00|538.41|534.41|538.35|534.35|538.41|534.41|538.35|534.35|14
1616062270000|2021-03-18 10:11:10|538.33|534.33|538.34|534.34|538.35|534.35|538.28|534.28|10
1616062280000|2021-03-18 10:11:20|538.35|534.35|538.36|534.36|538.36|534.36|538.34|534.34|8
1616062290000|2021-03-18 10:11:30|538.35|534.35|538.35|534.35|538.36|534.36|538.35|534.35|3
1616062300000|2021-03-18 10:11:40|538.36|534.36|538.24|534.24|538.36|534.36|538.21|534.21|7
1616062310000|2021-03-18 10:11:50|538.25|534.25|538.29|534.29|538.32|534.32|538.25|534.25|5
1616062320000|2021-03-18 10:12:00|538.3|534.3|538.24|534.24|538.31|534.31|538.2|534.2|13
1616062330000|2021-03-18 10:12:10|538.22|534.22|538.22|534.22|538.25|534.25|538.22|534.22|13
1616062340000|2021-03-18 10:12:20|538.23|534.23|538.25|534.25|538.32|534.32|538.17|534.17|19
1616062350000|2021-03-18 10:12:30|538.26|534.26|538.25|534.25|538.27|534.27|538.25|534.25|6
1616062360000|2021-03-18 10:12:40|538.26|534.26|538.39|534.39|538.39|534.39|538.25|534.25|16
1616062370000|2021-03-18 10:12:50|538.42|534.42|538.39|534.39|538.42|534.42|538.39|534.39|4
1616062380000|2021-03-18 10:13:00|538.4|534.4|538.35|534.35|538.41|534.41|538.34|534.34|9
1616062390000|2021-03-18 10:13:10|538.37|534.37|538.25|534.25|538.38|534.38|538.23|534.23|5
1616062400000|2021-03-18 10:13:20|538.31|534.31|538.33|534.33|538.33|534.33|538.29|534.29|19
1616062410000|2021-03-18 10:13:30|538.36|534.36|538.39|534.39|538.4|534.4|538.36|534.36|4
1616062420000|2021-03-18 10:13:40|538.4|534.4|538.35|534.35|538.4|534.4|538.28|534.28|6
1616062430000|2021-03-18 10:13:50|538.36|534.36|538.38|534.38|538.38|534.38|538.35|534.35|6
1616062440000|2021-03-18 10:14:00|538.36|534.36|538.36|534.36|538.38|534.38|538.36|534.36|4
1616062450000|2021-03-18 10:14:10|538.37|534.37|538.36|534.36|538.38|534.38|538.36|534.36|8
1616062460000|2021-03-18 10:14:20|538.37|534.37|538.29|534.29|538.37|534.37|538.28|534.28|12
1616062470000|2021-03-18 10:14:30|538.27|534.27|538.27|534.27|538.31|534.31|538.25|534.25|16
1616062480000|2021-03-18 10:14:40|538.25|534.25|538.22|534.22|538.27|534.27|538.22|534.22|9
1616062490000|2021-03-18 10:14:50|538.24|534.24|538.25|534.25|538.25|534.25|538.24|534.24|2
1616062500000|2021-03-18 10:15:00|538.24|534.24|537.99|533.99|538.24|534.24|537.99|533.99|6
1616062510000|2021-03-18 10:15:10|537.97|533.97|537.91|533.91|537.97|533.97|537.9|533.9|14
1616062530000|2021-03-18 10:15:30|537.94|533.94|537.82|533.82|537.94|533.94|537.82|533.82|7
1616062540000|2021-03-18 10:15:40|537.83|533.83|537.78|533.78|537.88|533.88|537.78|533.78|9
1616062550000|2021-03-18 10:15:50|537.66|533.66|537.68|533.68|537.7|533.7|537.65|533.65|8
1616062560000|2021-03-18 10:16:00|537.67|533.67|537.71|533.71|537.71|533.71|537.66|533.66|11
1616062570000|2021-03-18 10:16:10|537.73|533.73|537.71|533.71|537.73|533.73|537.7|533.7|5
1616062580000|2021-03-18 10:16:20|537.72|533.72|537.71|533.71|537.72|533.72|537.7|533.7|5
1616062590000|2021-03-18 10:16:30|537.72|533.72|537.72|533.72|537.72|533.72|537.72|533.72|1
1616062600000|2021-03-18 10:16:40|537.74|533.74|537.74|533.74|537.74|533.74|537.74|533.74|1
1616062620000|2021-03-18 10:17:00|537.7|533.7|537.69|533.69|537.7|533.7|537.67|533.67|5
1616062630000|2021-03-18 10:17:10|537.7|533.7|537.82|533.82|537.82|533.82|537.7|533.7|4
1616062640000|2021-03-18 10:17:20|537.83|533.83|537.76|533.76|537.83|533.83|537.71|533.71|9
1616062650000|2021-03-18 10:17:30|537.75|533.75|537.75|533.75|537.75|533.75|537.75|533.75|1
1616062660000|2021-03-18 10:17:40|537.77|533.77|537.79|533.79|537.79|533.79|537.77|533.77|2
1616062680000|2021-03-18 10:18:00|537.85|533.85|537.82|533.82|537.9|533.9|537.8|533.8|8
1616062690000|2021-03-18 10:18:10|537.81|533.81|538.07|534.07|538.07|534.07|537.8|533.8|28
1616062700000|2021-03-18 10:18:20|537.8|533.8|537.86|533.86|538.09|534.09|537.79|533.79|31
1616062710000|2021-03-18 10:18:30|537.99|533.99|538.15|534.15|538.17|534.17|537.96|533.96|30
1616062720000|2021-03-18 10:18:40|538.16|534.16|538.17|534.17|538.19|534.19|538.14|534.14|13
1616062730000|2021-03-18 10:18:50|538.15|534.15|538.11|534.11|538.15|534.15|538.04|534.04|15
1616062740000|2021-03-18 10:19:00|538.1|534.1|537.98|533.98|538.16|534.16|537.97|533.97|24
1616062750000|2021-03-18 10:19:10|537.97|533.97|537.95|533.95|537.99|533.99|537.94|533.94|16
1616062760000|2021-03-18 10:19:20|537.93|533.93|537.81|533.81|537.93|533.93|537.79|533.79|18
1616062770000|2021-03-18 10:19:30|537.79|533.79|537.81|533.81|537.82|533.82|537.79|533.79|18
1616062780000|2021-03-18 10:19:40|537.82|533.82|537.82|533.82|537.82|533.82|537.81|533.81|13
1616062790000|2021-03-18 10:19:50|537.81|533.81|537.91|533.91|537.91|533.91|537.8|533.8|10
1616062800000|2021-03-18 10:20:00|537.86|533.86|537.89|533.89|537.93|533.93|537.82|533.82|15
1616062810000|2021-03-18 10:20:10|537.91|533.91|537.99|533.99|538.01|534.01|537.81|533.81|19
1616062820000|2021-03-18 10:20:20|538.01|534.01|538.23|534.23|538.25|534.25|537.96|533.96|19
1616062830000|2021-03-18 10:20:30|538.2|534.2|538.14|534.14|538.24|534.24|538.12|534.12|22
1616062840000|2021-03-18 10:20:40|538.13|534.13|538.17|534.17|538.19|534.19|538.13|534.13|18
1616062850000|2021-03-18 10:20:50|538.16|534.16|538.08|534.08|538.21|534.21|537.99|533.99|20
1616062860000|2021-03-18 10:21:00|538.09|534.09|538.09|534.09|538.11|534.11|538.07|534.07|17
1616062870000|2021-03-18 10:21:10|538.08|534.08|538.09|534.09|538.11|534.11|538.05|534.05|24
1616062880000|2021-03-18 10:21:20|538.06|534.06|537.94|533.94|538.09|534.09|537.93|533.93|11
1616062890000|2021-03-18 10:21:30|537.93|533.93|537.93|533.93|537.98|533.98|537.89|533.89|14
1616062900000|2021-03-18 10:21:40|537.94|533.94|537.86|533.86|537.96|533.96|537.86|533.86|15
1616062910000|2021-03-18 10:21:50|537.91|533.91|537.91|533.91|537.91|533.91|537.86|533.86|17
1616062920000|2021-03-18 10:22:00|537.8|533.8|537.62|533.62|537.8|533.8|537.62|533.62|19
1616062930000|2021-03-18 10:22:10|537.6|533.6|537.59|533.59|537.63|533.63|537.56|533.56|12
1616062940000|2021-03-18 10:22:20|537.58|533.58|537.57|533.57|537.6|533.6|537.57|533.57|18
1616062950000|2021-03-18 10:22:30|537.58|533.58|537.55|533.55|537.63|533.63|537.5|533.5|21
1616062960000|2021-03-18 10:22:40|537.56|533.56|537.27|533.27|537.56|533.56|537.25|533.25|23
1616062970000|2021-03-18 10:22:50|537.26|533.26|537.33|533.33|537.34|533.34|537.23|533.23|29
1616062980000|2021-03-18 10:23:00|537.32|533.32|537.14|533.14|537.33|533.33|537.09|533.09|27
1616062990000|2021-03-18 10:23:10|537.12|533.12|537.27|533.27|537.31|533.31|537.1|533.1|26
1616063000000|2021-03-18 10:23:20|537.26|533.26|537.29|533.29|537.31|533.31|537.25|533.25|16
1616063010000|2021-03-18 10:23:30|537.3|533.3|537.46|533.46|537.46|533.46|537.3|533.3|15
1616063020000|2021-03-18 10:23:40|537.45|533.45|537.44|533.44|537.48|533.48|537.44|533.44|15
1616063030000|2021-03-18 10:23:50|537.37|533.37|537.32|533.32|537.37|533.37|537.28|533.28|23
1616063040000|2021-03-18 10:24:00|537.33|533.33|537.38|533.38|537.38|533.38|537.33|533.33|7
1616063050000|2021-03-18 10:24:10|537.36|533.36|537.37|533.37|537.37|533.37|537.36|533.36|2
1616063060000|2021-03-18 10:24:20|537.36|533.36|537.36|533.36|537.36|533.36|537.36|533.36|1
1616063070000|2021-03-18 10:24:30|537.37|533.37|537.36|533.36|537.37|533.37|537.36|533.36|4
1616063080000|2021-03-18 10:24:40|537.37|533.37|537.31|533.31|537.37|533.37|537.29|533.29|9
1616063090000|2021-03-18 10:24:50|537.3|533.3|537.34|533.34|537.34|533.34|537.27|533.27|14
1616063100000|2021-03-18 10:25:00|537.33|533.33|537.25|533.25|537.34|533.34|537.24|533.24|21
1616063110000|2021-03-18 10:25:10|537.27|533.27|537.26|533.26|537.31|533.31|537.18|533.18|21
1616063120000|2021-03-18 10:25:20|537.25|533.25|537.22|533.22|537.29|533.29|537.2|533.2|21
1616063130000|2021-03-18 10:25:30|537.21|533.21|537.21|533.21|537.22|533.22|537.18|533.18|6
1616063140000|2021-03-18 10:25:40|537.2|533.2|537.24|533.24|537.25|533.25|537.17|533.17|15
1616063150000|2021-03-18 10:25:50|537.23|533.23|537.14|533.14|537.24|533.24|537.13|533.13|17
1616063160000|2021-03-18 10:26:00|537.23|533.23|537.23|533.23|537.34|533.34|537.14|533.14|23
1616063170000|2021-03-18 10:26:10|537.24|533.24|537.32|533.32|537.42|533.42|537.24|533.24|14
1616063180000|2021-03-18 10:26:20|537.31|533.31|537.4|533.4|537.4|533.4|537.27|533.27|17
1616063190000|2021-03-18 10:26:30|537.33|533.33|537.32|533.32|537.37|533.37|537.3|533.3|13
1616063200000|2021-03-18 10:26:40|537.33|533.33|537.37|533.37|537.37|533.37|537.32|533.32|11
1616063210000|2021-03-18 10:26:50|537.34|533.34|537.37|533.37|537.37|533.37|537.31|533.31|17
1616063220000|2021-03-18 10:27:00|537.34|533.34|537.31|533.31|537.38|533.38|537.22|533.22|23
1616063230000|2021-03-18 10:27:10|537.34|533.34|537.37|533.37|537.37|533.37|537.32|533.32|18
1616063240000|2021-03-18 10:27:20|537.36|533.36|537.33|533.33|537.37|533.37|537.33|533.33|15
1616063250000|2021-03-18 10:27:30|537.37|533.37|537.39|533.39|537.43|533.43|537.34|533.34|18
1616063260000|2021-03-18 10:27:40|537.4|533.4|537.41|533.41|537.41|533.41|537.37|533.37|9
1616063270000|2021-03-18 10:27:50|537.4|533.4|537.4|533.4|537.44|533.44|537.39|533.39|16
1616063280000|2021-03-18 10:28:00|537.37|533.37|537.35|533.35|537.37|533.37|537.33|533.33|13
1616063290000|2021-03-18 10:28:10|537.34|533.34|537.44|533.44|537.46|533.46|537.33|533.33|22
1616063300000|2021-03-18 10:28:20|537.43|533.43|537.57|533.57|537.59|533.59|537.41|533.41|15
1616063310000|2021-03-18 10:28:30|537.58|533.58|537.65|533.65|537.7|533.7|537.58|533.58|13
1616063320000|2021-03-18 10:28:40|537.68|533.68|537.68|533.68|537.76|533.76|537.67|533.67|21
1616063330000|2021-03-18 10:28:50|537.7|533.7|537.77|533.77|537.87|533.87|537.68|533.68|20
1616063340000|2021-03-18 10:29:00|537.76|533.76|537.67|533.67|537.79|533.79|537.56|533.56|27
1616063350000|2021-03-18 10:29:10|537.65|533.65|537.53|533.53|537.65|533.65|537.47|533.47|25
1616063360000|2021-03-18 10:29:20|537.55|533.55|537.63|533.63|537.63|533.63|537.53|533.53|19
1616063370000|2021-03-18 10:29:30|537.72|533.72|537.71|533.71|537.83|533.83|537.7|533.7|26
1616063380000|2021-03-18 10:29:40|537.75|533.75|537.84|533.84|537.84|533.84|537.75|533.75|19
1616063390000|2021-03-18 10:29:50|537.83|533.83|537.77|533.77|537.85|533.85|537.73|533.73|20
1616063400000|2021-03-18 10:30:00|537.8|533.8|537.65|533.65|537.8|533.8|537.63|533.63|15
1616063410000|2021-03-18 10:30:10|537.64|533.64|537.72|533.72|537.72|533.72|537.62|533.62|18
1616063420000|2021-03-18 10:30:20|537.76|533.76|537.79|533.79|537.79|533.79|537.76|533.76|8
1616063430000|2021-03-18 10:30:30|537.78|533.78|537.68|533.68|537.78|533.78|537.67|533.67|18
1616063440000|2021-03-18 10:30:40|537.67|533.67|537.64|533.64|537.69|533.69|537.62|533.62|21
1616063450000|2021-03-18 10:30:50|537.63|533.63|537.71|533.71|537.71|533.71|537.63|533.63|13
1616063460000|2021-03-18 10:31:00|537.72|533.72|537.93|533.93|537.96|533.96|537.72|533.72|27
1616063470000|2021-03-18 10:31:10|537.91|533.91|537.93|533.93|537.95|533.95|537.88|533.88|27
1616063480000|2021-03-18 10:31:20|537.94|533.94|538.24|534.24|538.25|534.25|537.94|533.94|14
1616063490000|2021-03-18 10:31:30|538.29|534.29|538.25|534.25|538.3|534.3|538.21|534.21|12
1616063500000|2021-03-18 10:31:40|538.27|534.27|538.26|534.26|538.27|534.27|538.22|534.22|19
1616063510000|2021-03-18 10:31:50|538.24|534.24|538.08|534.08|538.27|534.27|538.04|534.04|27
1616063520000|2021-03-18 10:32:00|538.07|534.07|538.02|534.02|538.09|534.09|538.02|534.02|17
1616063530000|2021-03-18 10:32:10|538.01|534.01|538.01|534.01|538.01|534.01|538.01|534.01|1
1616063540000|2021-03-18 10:32:20|538.02|534.02|538.01|534.01|538.05|534.05|538.01|534.01|15
1616063550000|2021-03-18 10:32:30|537.99|533.99|537.86|533.86|537.99|533.99|537.8|533.8|20
1616063560000|2021-03-18 10:32:40|537.88|533.88|537.87|533.87|537.9|533.9|537.86|533.86|9
1616063570000|2021-03-18 10:32:50|537.88|533.88|537.86|533.86|537.88|533.88|537.84|533.84|12
1616063580000|2021-03-18 10:33:00|537.87|533.87|537.85|533.85|537.88|533.88|537.84|533.84|10
1616063590000|2021-03-18 10:33:10|537.84|533.84|537.8|533.8|537.84|533.84|537.8|533.8|9
1616063600000|2021-03-18 10:33:20|537.82|533.82|537.91|533.91|537.94|533.94|537.81|533.81|15
1616063610000|2021-03-18 10:33:30|537.9|533.9|537.79|533.79|537.91|533.91|537.79|533.79|15
1616063620000|2021-03-18 10:33:40|537.82|533.82|537.86|533.86|537.91|533.91|537.82|533.82|14
1616063630000|2021-03-18 10:33:50|537.85|533.85|537.84|533.84|537.86|533.86|537.81|533.81|12
1616063640000|2021-03-18 10:34:00|537.85|533.85|537.88|533.88|537.89|533.89|537.84|533.84|12
1616063650000|2021-03-18 10:34:10|537.87|533.87|537.89|533.89|537.91|533.91|537.87|533.87|11
1616063660000|2021-03-18 10:34:20|537.9|533.9|537.92|533.92|537.94|533.94|537.9|533.9|8
1616063670000|2021-03-18 10:34:30|537.91|533.91|538.09|534.09|538.09|534.09|537.91|533.91|19
1616063680000|2021-03-18 10:34:40|538.1|534.1|538.14|534.14|538.14|534.14|538.1|534.1|26
1616063690000|2021-03-18 10:34:50|538.13|534.13|538.29|534.29|538.34|534.34|538.13|534.13|25
1616063700000|2021-03-18 10:35:00|538.31|534.31|538.04|534.04|538.31|534.31|538.02|534.02|26
1616063710000|2021-03-18 10:35:10|538.03|534.03|537.96|533.96|538.03|534.03|537.95|533.95|9
1616063720000|2021-03-18 10:35:20|537.97|533.97|537.97|533.97|537.97|533.97|537.96|533.96|9
1616063730000|2021-03-18 10:35:30|537.96|533.96|537.95|533.95|537.99|533.99|537.95|533.95|10
1616063740000|2021-03-18 10:35:40|537.98|533.98|537.94|533.94|537.98|533.98|537.94|533.94|16
1616063750000|2021-03-18 10:35:50|537.97|533.97|537.84|533.84|537.97|533.97|537.79|533.79|20
1616063760000|2021-03-18 10:36:00|537.82|533.82|537.83|533.83|537.85|533.85|537.82|533.82|15
1616063770000|2021-03-18 10:36:10|537.85|533.85|538|534|538|534|537.83|533.83|21
1616063780000|2021-03-18 10:36:20|538.01|534.01|537.95|533.95|538.01|534.01|537.94|533.94|10
1616063790000|2021-03-18 10:36:30|537.94|533.94|537.8|533.8|538|534|537.8|533.8|23
1616063800000|2021-03-18 10:36:40|537.81|533.81|537.82|533.82|537.83|533.83|537.75|533.75|18
1616063810000|2021-03-18 10:36:50|537.81|533.81|537.83|533.83|537.85|533.85|537.81|533.81|12
1616063820000|2021-03-18 10:37:00|537.84|533.84|537.77|533.77|537.84|533.84|537.77|533.77|10
1616063830000|2021-03-18 10:37:10|537.78|533.78|537.72|533.72|537.8|533.8|537.67|533.67|19
1616063840000|2021-03-18 10:37:20|537.71|533.71|537.66|533.66|537.72|533.72|537.63|533.63|9
1616063850000|2021-03-18 10:37:30|537.62|533.62|537.53|533.53|537.66|533.66|537.53|533.53|16
1616063860000|2021-03-18 10:37:40|537.54|533.54|537.53|533.53|537.55|533.55|537.52|533.52|8
1616063870000|2021-03-18 10:37:50|537.52|533.52|537.51|533.51|537.53|533.53|537.46|533.46|9
1616063880000|2021-03-18 10:38:00|537.45|533.45|537.42|533.42|537.49|533.49|537.41|533.41|14
1616063890000|2021-03-18 10:38:10|537.41|533.41|537.34|533.34|537.43|533.43|537.34|533.34|22
1616063900000|2021-03-18 10:38:20|537.35|533.35|537.34|533.34|537.36|533.36|537.34|533.34|18
1616063910000|2021-03-18 10:38:30|537.35|533.35|537.36|533.36|537.37|533.37|537.35|533.35|16
1616063920000|2021-03-18 10:38:40|537.37|533.37|537.38|533.38|537.38|533.38|537.36|533.36|11
1616063930000|2021-03-18 10:38:50|537.39|533.39|537.53|533.53|537.54|533.54|537.35|533.35|16
1616063940000|2021-03-18 10:39:00|537.55|533.55|537.49|533.49|537.55|533.55|537.48|533.48|22
1616063950000|2021-03-18 10:39:10|537.48|533.48|537.42|533.42|537.48|533.48|537.41|533.41|19
1616063960000|2021-03-18 10:39:20|537.4|533.4|537.44|533.44|537.47|533.47|537.4|533.4|22
1616063970000|2021-03-18 10:39:30|537.47|533.47|537.47|533.47|537.47|533.47|537.44|533.44|13
1616063980000|2021-03-18 10:39:40|537.48|533.48|537.6|533.6|537.6|533.6|537.48|533.48|18
1616063990000|2021-03-18 10:39:50|537.59|533.59|537.61|533.61|537.63|533.63|537.58|533.58|18
1616064000000|2021-03-18 10:40:00|537.6|533.6|537.59|533.59|537.64|533.64|537.58|533.58|15
1616064010000|2021-03-18 10:40:10|537.5|533.5|537.55|533.55|537.59|533.59|537.5|533.5|13
1616064020000|2021-03-18 10:40:20|537.54|533.54|537.75|533.75|537.75|533.75|537.54|533.54|21
1616064030000|2021-03-18 10:40:30|537.74|533.74|537.74|533.74|537.76|533.76|537.73|533.73|12
1616064040000|2021-03-18 10:40:40|537.78|533.78|537.74|533.74|537.78|533.78|537.74|533.74|7
1616064050000|2021-03-18 10:40:50|537.73|533.73|537.72|533.72|537.79|533.79|537.72|533.72|11
1616064060000|2021-03-18 10:41:00|537.65|533.65|537.53|533.53|537.72|533.72|537.53|533.53|26
1616064070000|2021-03-18 10:41:10|537.54|533.54|537.54|533.54|537.56|533.56|537.53|533.53|12
1616064080000|2021-03-18 10:41:20|537.53|533.53|537.54|533.54|537.55|533.55|537.53|533.53|10
1616064090000|2021-03-18 10:41:30|537.53|533.53|537.43|533.43|537.55|533.55|537.43|533.43|15
1616064100000|2021-03-18 10:41:40|537.42|533.42|537.43|533.43|537.43|533.43|537.4|533.4|11
1616064110000|2021-03-18 10:41:50|537.42|533.42|537.42|533.42|537.44|533.44|537.41|533.41|17
1616064120000|2021-03-18 10:42:00|537.43|533.43|537.42|533.42|537.44|533.44|537.42|533.42|15
1616064130000|2021-03-18 10:42:10|537.44|533.44|537.47|533.47|537.49|533.49|537.44|533.44|11
1616064140000|2021-03-18 10:42:20|537.48|533.48|537.46|533.46|537.49|533.49|537.46|533.46|12
1616064150000|2021-03-18 10:42:30|537.47|533.47|537.47|533.47|537.48|533.48|537.46|533.46|12
1616064160000|2021-03-18 10:42:40|537.48|533.48|537.43|533.43|537.48|533.48|537.39|533.39|23
1616064170000|2021-03-18 10:42:50|537.44|533.44|537.57|533.57|537.6|533.6|537.43|533.43|12
1616064180000|2021-03-18 10:43:00|537.56|533.56|537.57|533.57|537.57|533.57|537.52|533.52|14
1616064190000|2021-03-18 10:43:10|537.58|533.58|537.59|533.59|537.61|533.61|537.55|533.55|13
1616064200000|2021-03-18 10:43:20|537.58|533.58|537.59|533.59|537.62|533.62|537.58|533.58|8
1616064210000|2021-03-18 10:43:30|537.58|533.58|537.57|533.57|537.59|533.59|537.57|533.57|10
1616064220000|2021-03-18 10:43:40|537.58|533.58|537.7|533.7|537.7|533.7|537.58|533.58|16
1616064230000|2021-03-18 10:43:50|537.69|533.69|537.67|533.67|537.69|533.69|537.63|533.63|18
1616064240000|2021-03-18 10:44:00|537.65|533.65|537.67|533.67|537.68|533.68|537.62|533.62|22
1616064250000|2021-03-18 10:44:10|537.68|533.68|537.83|533.83|537.86|533.86|537.68|533.68|21
1616064260000|2021-03-18 10:44:20|537.81|533.81|537.85|533.85|537.85|533.85|537.74|533.74|24
1616064270000|2021-03-18 10:44:30|537.87|533.87|537.86|533.86|537.96|533.96|537.86|533.86|15
1616064280000|2021-03-18 10:44:40|537.87|533.87|537.91|533.91|537.96|533.96|537.87|533.87|20
1616064290000|2021-03-18 10:44:50|537.89|533.89|537.87|533.87|537.91|533.91|537.83|533.83|23
1616064300000|2021-03-18 10:45:00|537.88|533.88|537.81|533.81|537.89|533.89|537.8|533.8|27
1616064310000|2021-03-18 10:45:10|537.8|533.8|537.7|533.7|537.8|533.8|537.69|533.69|14
1616064320000|2021-03-18 10:45:20|537.69|533.69|537.66|533.66|537.74|533.74|537.65|533.65|16
1616064330000|2021-03-18 10:45:30|537.65|533.65|537.61|533.61|537.65|533.65|537.57|533.57|16
1616064340000|2021-03-18 10:45:40|537.62|533.62|537.61|533.61|537.62|533.62|537.59|533.59|11
1616064350000|2021-03-18 10:45:50|537.56|533.56|537.56|533.56|537.68|533.68|537.53|533.53|13
1616064360000|2021-03-18 10:46:00|537.55|533.55|537.58|533.58|537.62|533.62|537.53|533.53|17
1616064370000|2021-03-18 10:46:10|537.6|533.6|537.56|533.56|537.63|533.63|537.56|533.56|10
1616064380000|2021-03-18 10:46:20|537.58|533.58|537.56|533.56|537.6|533.6|537.55|533.55|13
1616064390000|2021-03-18 10:46:30|537.55|533.55|537.57|533.57|537.62|533.62|537.55|533.55|17
1616064400000|2021-03-18 10:46:40|537.61|533.61|537.39|533.39|537.61|533.61|537.39|533.39|14
1616064410000|2021-03-18 10:46:50|537.41|533.41|537.34|533.34|537.41|533.41|537.34|533.34|5
1616064420000|2021-03-18 10:47:00|537.37|533.37|537.22|533.22|537.37|533.37|537.21|533.21|18
1616064430000|2021-03-18 10:47:10|537.23|533.23|537.32|533.32|537.35|533.35|537.22|533.22|18
1616064440000|2021-03-18 10:47:20|537.31|533.31|537.38|533.38|537.38|533.38|537.3|533.3|17
1616064450000|2021-03-18 10:47:30|537.4|533.4|537.58|533.58|537.58|533.58|537.4|533.4|22
1616064460000|2021-03-18 10:47:40|537.62|533.62|537.55|533.55|537.66|533.66|537.51|533.51|21
1616064470000|2021-03-18 10:47:50|537.57|533.57|537.76|533.76|537.76|533.76|537.53|533.53|22
1616064480000|2021-03-18 10:48:00|537.75|533.75|537.58|533.58|537.76|533.76|537.57|533.57|23
1616064490000|2021-03-18 10:48:10|537.59|533.59|537.61|533.61|537.67|533.67|537.59|533.59|22
1616064500000|2021-03-18 10:48:20|537.6|533.6|537.64|533.64|537.71|533.71|537.6|533.6|19
1616064510000|2021-03-18 10:48:30|537.63|533.63|537.61|533.61|537.65|533.65|537.61|533.61|20
1616064520000|2021-03-18 10:48:40|537.62|533.62|537.61|533.61|537.64|533.64|537.61|533.61|17
1616064530000|2021-03-18 10:48:50|537.69|533.69|537.77|533.77|537.77|533.77|537.65|533.65|22
1616064540000|2021-03-18 10:49:00|537.76|533.76|537.8|533.8|537.81|533.81|537.75|533.75|21
1616064550000|2021-03-18 10:49:10|537.78|533.78|537.72|533.72|537.78|533.78|537.68|533.68|19
1616064560000|2021-03-18 10:49:20|537.71|533.71|537.73|533.73|537.76|533.76|537.7|533.7|14
1616064570000|2021-03-18 10:49:30|537.7|533.7|537.74|533.74|537.74|533.74|537.69|533.69|15
1616064580000|2021-03-18 10:49:40|537.72|533.72|537.78|533.78|537.79|533.79|537.7|533.7|19
1616064590000|2021-03-18 10:49:50|537.79|533.79|537.76|533.76|537.8|533.8|537.75|533.75|17
1616064600000|2021-03-18 10:50:00|537.77|533.77|537.76|533.76|537.79|533.79|537.75|533.75|19
1616064610000|2021-03-18 10:50:10|537.77|533.77|537.76|533.76|537.8|533.8|537.75|533.75|21
1616064620000|2021-03-18 10:50:20|537.77|533.77|537.91|533.91|537.91|533.91|537.77|533.77|13
1616064630000|2021-03-18 10:50:30|537.88|533.88|537.85|533.85|537.94|533.94|537.85|533.85|13
1616064640000|2021-03-18 10:50:40|537.83|533.83|537.83|533.83|537.84|533.84|537.78|533.78|13
1616064650000|2021-03-18 10:50:50|537.82|533.82|537.94|533.94|537.94|533.94|537.81|533.81|13
1616064660000|2021-03-18 10:51:00|537.95|533.95|537.9|533.9|537.97|533.97|537.87|533.87|24
1616064670000|2021-03-18 10:51:10|537.89|533.89|537.78|533.78|537.96|533.96|537.76|533.76|20
1616064680000|2021-03-18 10:51:20|537.79|533.79|537.79|533.79|537.82|533.82|537.72|533.72|24
1616064690000|2021-03-18 10:51:30|537.75|533.75|537.49|533.49|537.8|533.8|537.49|533.49|22
1616064700000|2021-03-18 10:51:40|537.48|533.48|537.58|533.58|537.58|533.58|537.48|533.48|17
1616064710000|2021-03-18 10:51:50|537.57|533.57|537.6|533.6|537.63|533.63|537.56|533.56|18
1616064720000|2021-03-18 10:52:00|537.62|533.62|537.73|533.73|537.74|533.74|537.61|533.61|22
1616064730000|2021-03-18 10:52:10|537.72|533.72|537.73|533.73|537.74|533.74|537.71|533.71|21
1616064740000|2021-03-18 10:52:20|537.72|533.72|537.79|533.79|537.82|533.82|537.71|533.71|22
1616064750000|2021-03-18 10:52:30|537.8|533.8|537.83|533.83|537.85|533.85|537.77|533.77|20
1616064760000|2021-03-18 10:52:40|537.81|533.81|537.85|533.85|537.87|533.87|537.79|533.79|20
1616064770000|2021-03-18 10:52:50|537.84|533.84|537.77|533.77|537.86|533.86|537.77|533.77|19
1616064780000|2021-03-18 10:53:00|537.75|533.75|537.75|533.75|537.78|533.78|537.74|533.74|23
1616064790000|2021-03-18 10:53:10|537.76|533.76|537.72|533.72|537.78|533.78|537.67|533.67|21
1616064800000|2021-03-18 10:53:20|537.73|533.73|537.77|533.77|537.8|533.8|537.68|533.68|19
1616064810000|2021-03-18 10:53:30|537.78|533.78|537.78|533.78|537.78|533.78|537.77|533.77|3
1616064820000|2021-03-18 10:53:40|537.79|533.79|537.8|533.8|537.81|533.81|537.79|533.79|12
1616064830000|2021-03-18 10:53:50|537.81|533.81|537.91|533.91|537.94|533.94|537.81|533.81|17
1616064840000|2021-03-18 10:54:00|537.92|533.92|538.16|534.16|538.16|534.16|537.89|533.89|25
1616064850000|2021-03-18 10:54:10|538.15|534.15|538.19|534.19|538.2|534.2|538.14|534.14|23
1616064860000|2021-03-18 10:54:20|538.18|534.18|538.25|534.25|538.25|534.25|538.17|534.17|16
1616064870000|2021-03-18 10:54:30|538.26|534.26|538.31|534.31|538.31|534.31|538.17|534.17|29
1616064880000|2021-03-18 10:54:40|538.3|534.3|538.31|534.31|538.31|534.31|538.28|534.28|15
1616064890000|2021-03-18 10:54:50|538.3|534.3|538.19|534.19|538.3|534.3|538.17|534.17|17
1616064900000|2021-03-18 10:55:00|538.2|534.2|538.3|534.3|538.31|534.31|538.2|534.2|20
1616064910000|2021-03-18 10:55:10|538.29|534.29|538.35|534.35|538.35|534.35|538.29|534.29|11
1616064920000|2021-03-18 10:55:20|538.36|534.36|538.41|534.41|538.41|534.41|538.34|534.34|10
1616064930000|2021-03-18 10:55:30|538.43|534.43|538.58|534.58|538.61|534.61|538.41|534.41|26
1616064940000|2021-03-18 10:55:40|538.57|534.57|538.62|534.62|538.66|534.66|538.47|534.47|15
1616064950000|2021-03-18 10:55:50|538.61|534.61|538.6|534.6|538.61|534.61|538.6|534.6|6
1616064960000|2021-03-18 10:56:00|538.61|534.61|538.61|534.61|538.63|534.63|538.6|534.6|8
1616064970000|2021-03-18 10:56:10|538.63|534.63|538.61|534.61|538.64|534.64|538.61|534.61|5
1616064980000|2021-03-18 10:56:20|538.62|534.62|538.64|534.64|538.66|534.66|538.62|534.62|8
1616064990000|2021-03-18 10:56:30|538.65|534.65|538.66|534.66|538.68|534.68|538.63|534.63|8
1616065000000|2021-03-18 10:56:40|538.65|534.65|538.62|534.62|538.68|534.68|538.6|534.6|19
1616065010000|2021-03-18 10:56:50|538.63|534.63|538.72|534.72|538.72|534.72|538.63|534.63|18
1616065020000|2021-03-18 10:57:00|538.73|534.73|538.85|534.85|538.85|534.85|538.72|534.72|12
1616065030000|2021-03-18 10:57:10|538.84|534.84|538.88|534.88|538.88|534.88|538.82|534.82|19
1616065040000|2021-03-18 10:57:20|538.89|534.89|538.9|534.9|538.93|534.93|538.88|534.88|17
1616065050000|2021-03-18 10:57:30|538.92|534.92|539.37|535.37|539.37|535.37|538.89|534.89|19
1616065060000|2021-03-18 10:57:40|539.36|535.36|539.36|535.36|539.47|535.47|539.25|535.25|30
1616065070000|2021-03-18 10:57:50|539.33|535.33|539.33|535.33|539.34|535.34|539.27|535.27|18
1616065080000|2021-03-18 10:58:00|539.29|535.29|539.16|535.16|539.29|535.29|539.16|535.16|19
1616065090000|2021-03-18 10:58:10|539.17|535.17|539.11|535.11|539.18|535.18|539.09|535.09|11
1616065100000|2021-03-18 10:58:20|539.1|535.1|539.19|535.19|539.19|535.19|539.1|535.1|8
1616065110000|2021-03-18 10:58:30|539.18|535.18|539.17|535.17|539.2|535.2|539.14|535.14|17
1616065120000|2021-03-18 10:58:40|539.14|535.14|538.97|534.97|539.14|535.14|538.9|534.9|20
1616065130000|2021-03-18 10:58:50|538.99|534.99|538.95|534.95|538.99|534.99|538.91|534.91|23
1616065140000|2021-03-18 10:59:00|538.91|534.91|538.91|534.91|538.97|534.97|538.9|534.9|22
1616065150000|2021-03-18 10:59:10|538.92|534.92|538.96|534.96|538.97|534.97|538.91|534.91|15
1616065160000|2021-03-18 10:59:20|538.95|534.95|539.04|535.04|539.04|535.04|538.91|534.91|21
1616065170000|2021-03-18 10:59:30|539.12|535.12|539.39|535.39|539.39|535.39|539.11|535.11|23
1616065180000|2021-03-18 10:59:40|539.33|535.33|539.25|535.25|539.33|535.33|539.18|535.18|20
1616065190000|2021-03-18 10:59:50|539.26|535.26|539.31|535.31|539.44|535.44|539.23|535.23|21
1616065200000|2021-03-18 11:00:00|539.3|535.3|539.13|535.13|539.3|535.3|539.13|535.13|22
1616065210000|2021-03-18 11:00:10|539.14|535.14|539.17|535.17|539.2|535.2|539.13|535.13|22
1616065220000|2021-03-18 11:00:20|539.14|535.14|539.02|535.02|539.18|535.18|538.96|534.96|19
1616065230000|2021-03-18 11:00:30|539|535|538.93|534.93|539.02|535.02|538.92|534.92|18
1616065240000|2021-03-18 11:00:40|538.94|534.94|539.14|535.14|539.14|535.14|538.92|534.92|24
1616065250000|2021-03-18 11:00:50|539.13|535.13|539.03|535.03|539.17|535.17|539.03|535.03|19
1616065260000|2021-03-18 11:01:00|539.04|535.04|538.89|534.89|539.06|535.06|538.89|534.89|26
1616065270000|2021-03-18 11:01:10|538.9|534.9|538.95|534.95|539.09|535.09|538.89|534.89|20
1616065280000|2021-03-18 11:01:20|538.93|534.93|539.02|535.02|539.03|535.03|538.93|534.93|17
1616065290000|2021-03-18 11:01:30|539.04|535.04|539|535|539.04|535.04|538.92|534.92|23
1616065300000|2021-03-18 11:01:40|539.03|535.03|538.98|534.98|539.05|535.05|538.95|534.95|11
1616065310000|2021-03-18 11:01:50|539.02|535.02|539.3|535.3|539.3|535.3|539|535|29
1616065320000|2021-03-18 11:02:00|539.31|535.31|539.06|535.06|539.35|535.35|539.04|535.04|29
1616065330000|2021-03-18 11:02:10|539.1|535.1|538.93|534.93|539.17|535.17|538.93|534.93|27
1616065340000|2021-03-18 11:02:20|538.96|534.96|538.75|534.75|538.97|534.97|538.72|534.72|22
1616065350000|2021-03-18 11:02:30|538.74|534.74|538.76|534.76|538.76|534.76|538.68|534.68|20
1616065360000|2021-03-18 11:02:40|538.75|534.75|538.79|534.79|538.82|534.82|538.75|534.75|21
1616065370000|2021-03-18 11:02:50|538.8|534.8|538.77|534.77|538.8|534.8|538.76|534.76|17
1616065380000|2021-03-18 11:03:00|538.76|534.76|538.78|534.78|538.79|534.79|538.75|534.75|21
1616065390000|2021-03-18 11:03:10|538.77|534.77|538.77|534.77|538.78|534.78|538.76|534.76|12
1616065400000|2021-03-18 11:03:20|538.76|534.76|538.97|534.97|539.02|535.02|538.76|534.76|23
1616065410000|2021-03-18 11:03:30|538.96|534.96|538.97|534.97|539.01|535.01|538.91|534.91|19
1616065420000|2021-03-18 11:03:40|539.06|535.06|538.89|534.89|539.13|535.13|538.89|534.89|27
1616065430000|2021-03-18 11:03:50|538.92|534.92|538.85|534.85|539|535|538.84|534.84|20
1616065440000|2021-03-18 11:04:00|538.84|534.84|538.81|534.81|538.85|534.85|538.76|534.76|12
1616065450000|2021-03-18 11:04:10|538.8|534.8|538.73|534.73|538.81|534.81|538.72|534.72|10
1616065460000|2021-03-18 11:04:20|538.76|534.76|538.77|534.77|538.81|534.81|538.74|534.74|7
1616065470000|2021-03-18 11:04:30|538.76|534.76|538.73|534.73|538.82|534.82|538.73|534.73|14
1616065480000|2021-03-18 11:04:40|538.74|534.74|538.79|534.79|538.79|534.79|538.73|534.73|6
1616065490000|2021-03-18 11:04:50|538.8|534.8|538.79|534.79|538.8|534.8|538.74|534.74|4
1616065500000|2021-03-18 11:05:00|538.8|534.8|538.85|534.85|538.89|534.89|538.77|534.77|21
1616065510000|2021-03-18 11:05:10|538.81|534.81|538.79|534.79|538.81|534.81|538.78|534.78|12
1616065520000|2021-03-18 11:05:20|538.8|534.8|538.79|534.79|538.82|534.82|538.79|534.79|14
1616065530000|2021-03-18 11:05:30|538.8|534.8|538.77|534.77|538.8|534.8|538.77|534.77|9
1616065540000|2021-03-18 11:05:40|538.78|534.78|538.79|534.79|538.8|534.8|538.76|534.76|13
1616065550000|2021-03-18 11:05:50|538.8|534.8|538.81|534.81|538.86|534.86|538.79|534.79|14
1616065560000|2021-03-18 11:06:00|538.8|534.8|538.75|534.75|538.81|534.81|538.75|534.75|20
1616065570000|2021-03-18 11:06:10|538.66|534.66|538.66|534.66|538.68|534.68|538.66|534.66|4
1616065580000|2021-03-18 11:06:20|538.68|534.68|538.73|534.73|538.78|534.78|538.67|534.67|12
1616065590000|2021-03-18 11:06:30|538.72|534.72|538.67|534.67|538.74|534.74|538.66|534.66|21
1616065600000|2021-03-18 11:06:40|538.68|534.68|538.64|534.64|538.71|534.71|538.64|534.64|11
1616065610000|2021-03-18 11:06:50|538.63|534.63|538.64|534.64|538.65|534.65|538.63|534.63|6
1616065620000|2021-03-18 11:07:00|538.65|534.65|538.65|534.65|538.67|534.67|538.64|534.64|11
1616065630000|2021-03-18 11:07:10|538.66|534.66|538.66|534.66|538.67|534.67|538.64|534.64|7
1616065640000|2021-03-18 11:07:20|538.67|534.67|538.62|534.62|538.67|534.67|538.62|534.62|11
1616065650000|2021-03-18 11:07:30|538.63|534.63|538.64|534.64|538.67|534.67|538.6|534.6|14
1616065660000|2021-03-18 11:07:40|538.65|534.65|538.66|534.66|538.67|534.67|538.64|534.64|5
1616065670000|2021-03-18 11:07:50|538.67|534.67|538.66|534.66|538.69|534.69|538.62|534.62|17
1616065680000|2021-03-18 11:08:00|538.62|534.62|538.52|534.52|538.62|534.62|538.52|534.52|11
1616065690000|2021-03-18 11:08:10|538.51|534.51|538.51|534.51|538.52|534.52|538.5|534.5|5
1616065700000|2021-03-18 11:08:20|538.5|534.5|538.74|534.74|538.76|534.76|538.5|534.5|19
1616065710000|2021-03-18 11:08:30|538.73|534.73|538.87|534.87|538.97|534.97|538.73|534.73|19
1616065720000|2021-03-18 11:08:40|538.89|534.89|538.85|534.85|538.93|534.93|538.84|534.84|24
1616065730000|2021-03-18 11:08:50|538.84|534.84|538.83|534.83|538.92|534.92|538.77|534.77|23
1616065740000|2021-03-18 11:09:00|538.82|534.82|538.79|534.79|538.85|534.85|538.78|534.78|23
1616065750000|2021-03-18 11:09:10|538.81|534.81|538.73|534.73|538.81|534.81|538.69|534.69|21
1616065760000|2021-03-18 11:09:20|538.72|534.72|538.74|534.74|538.75|534.75|538.7|534.7|14
1616065770000|2021-03-18 11:09:30|538.73|534.73|538.75|534.75|538.75|534.75|538.73|534.73|11
1616065780000|2021-03-18 11:09:40|538.74|534.74|538.64|534.64|538.77|534.77|538.61|534.61|19
1616065790000|2021-03-18 11:09:50|538.61|534.61|538.61|534.61|538.63|534.63|538.59|534.59|17
1616065800000|2021-03-18 11:10:00|538.6|534.6|538.59|534.59|538.62|534.62|538.59|534.59|14
1616065810000|2021-03-18 11:10:10|538.57|534.57|538.4|534.4|538.59|534.59|538.39|534.39|19
1616065820000|2021-03-18 11:10:20|538.41|534.41|538.4|534.4|538.41|534.41|538.38|534.38|4
1616065830000|2021-03-18 11:10:30|538.41|534.41|538.42|534.42|538.49|534.49|538.4|534.4|12
1616065840000|2021-03-18 11:10:40|538.45|534.45|538.51|534.51|538.63|534.63|538.43|534.43|23
1616065850000|2021-03-18 11:10:50|538.5|534.5|538.59|534.59|538.59|534.59|538.46|534.46|18
1616065860000|2021-03-18 11:11:00|538.6|534.6|538.48|534.48|538.6|534.6|538.47|534.47|14
1616065870000|2021-03-18 11:11:10|538.49|534.49|538.47|534.47|538.49|534.49|538.43|534.43|22
1616065880000|2021-03-18 11:11:20|538.48|534.48|538.74|534.74|538.74|534.74|538.48|534.48|21
1616065890000|2021-03-18 11:11:30|538.78|534.78|538.8|534.8|538.87|534.87|538.73|534.73|21
1616065900000|2021-03-18 11:11:40|538.74|534.74|538.71|534.71|538.81|534.81|538.71|534.71|18
1616065910000|2021-03-18 11:11:50|538.7|534.7|538.53|534.53|538.7|534.7|538.53|534.53|19
1616065920000|2021-03-18 11:12:00|538.5|534.5|538.52|534.52|538.55|534.55|538.5|534.5|14
1616065930000|2021-03-18 11:12:10|538.51|534.51|538.57|534.57|538.66|534.66|538.4|534.4|15
1616065940000|2021-03-18 11:12:20|538.58|534.58|538.8|534.8|538.87|534.87|538.56|534.56|25
1616065950000|2021-03-18 11:12:30|538.74|534.74|538.84|534.84|538.88|534.88|538.74|534.74|17
1616065960000|2021-03-18 11:12:40|538.83|534.83|538.66|534.66|538.85|534.85|538.64|534.64|21
1616065970000|2021-03-18 11:12:50|538.68|534.68|538.68|534.68|538.76|534.76|538.63|534.63|18
1616065980000|2021-03-18 11:13:00|538.69|534.69|538.72|534.72|538.81|534.81|538.69|534.69|19
1616065990000|2021-03-18 11:13:10|538.73|534.73|538.69|534.69|538.74|534.74|538.68|534.68|14
1616066000000|2021-03-18 11:13:20|538.68|534.68|538.76|534.76|538.79|534.79|538.68|534.68|12
1616066010000|2021-03-18 11:13:30|538.75|534.75|539.14|535.14|539.16|535.16|538.75|534.75|15
1616066020000|2021-03-18 11:13:40|539.13|535.13|539.12|535.12|539.19|535.19|539.09|535.09|18
1616066030000|2021-03-18 11:13:50|539.18|535.18|539.24|535.24|539.27|535.27|539.1|535.1|14
1616066040000|2021-03-18 11:14:00|539.23|535.23|539.23|535.23|539.28|535.28|539.23|535.23|12
1616066050000|2021-03-18 11:14:10|539.22|535.22|539.23|535.23|539.26|535.26|539.21|535.21|13
1616066060000|2021-03-18 11:14:20|539.21|535.21|539.21|535.21|539.22|535.22|539.1|535.1|14
1616066070000|2021-03-18 11:14:30|539.22|535.22|539.04|535.04|539.22|535.22|539.03|535.03|21
1616066080000|2021-03-18 11:14:40|539.03|535.03|538.94|534.94|539.05|535.05|538.93|534.93|11
1616066090000|2021-03-18 11:14:50|538.95|534.95|538.9|534.9|538.95|534.95|538.89|534.89|10
1616066100000|2021-03-18 11:15:00|538.89|534.89|538.79|534.79|538.89|534.89|538.78|534.78|12
1616066110000|2021-03-18 11:15:10|538.78|534.78|538.63|534.63|538.78|534.78|538.62|534.62|23
1616066120000|2021-03-18 11:15:20|538.62|534.62|538.61|534.61|538.62|534.62|538.6|534.6|6
1616066130000|2021-03-18 11:15:30|538.57|534.57|538.58|534.58|538.59|534.59|538.54|534.54|10
1616066140000|2021-03-18 11:15:40|538.55|534.55|538.18|534.18|538.61|534.61|538.18|534.18|24
1616066150000|2021-03-18 11:15:50|538.17|534.17|537.95|533.95|538.18|534.18|537.94|533.94|24
1616066160000|2021-03-18 11:16:00|537.96|533.96|537.8|533.8|537.96|533.96|537.74|533.74|25
1616066170000|2021-03-18 11:16:10|537.77|533.77|537.76|533.76|537.79|533.79|537.72|533.72|17
1616066180000|2021-03-18 11:16:20|537.75|533.75|537.89|533.89|537.92|533.92|537.71|533.71|29
1616066190000|2021-03-18 11:16:30|537.9|533.9|537.93|533.93|537.95|533.95|537.88|533.88|18
1616066200000|2021-03-18 11:16:40|537.92|533.92|537.87|533.87|537.92|533.92|537.86|533.86|15
1616066210000|2021-03-18 11:16:50|537.88|533.88|537.75|533.75|537.88|533.88|537.75|533.75|25
1616066220000|2021-03-18 11:17:00|537.7|533.7|537.75|533.75|537.79|533.79|537.7|533.7|21
1616066230000|2021-03-18 11:17:10|537.76|533.76|537.72|533.72|537.76|533.76|537.68|533.68|14
1616066240000|2021-03-18 11:17:20|537.69|533.69|537.75|533.75|537.76|533.76|537.69|533.69|25
1616066250000|2021-03-18 11:17:30|537.74|533.74|537.76|533.76|537.81|533.81|537.72|533.72|14
1616066260000|2021-03-18 11:17:40|537.78|533.78|537.89|533.89|537.89|533.89|537.78|533.78|16
1616066270000|2021-03-18 11:17:50|537.8|533.8|537.77|533.77|537.88|533.88|537.68|533.68|20
1616066280000|2021-03-18 11:18:00|537.75|533.75|537.7|533.7|537.78|533.78|537.7|533.7|27
1616066290000|2021-03-18 11:18:10|537.69|533.69|537.69|533.69|537.71|533.71|537.68|533.68|18
1616066300000|2021-03-18 11:18:20|537.7|533.7|537.53|533.53|537.7|533.7|537.53|533.53|8
1616066310000|2021-03-18 11:18:30|537.52|533.52|537.41|533.41|537.52|533.52|537.39|533.39|9
1616066320000|2021-03-18 11:18:40|537.4|533.4|537.38|533.38|537.4|533.4|537.38|533.38|5
1616066330000|2021-03-18 11:18:50|537.41|533.41|537.38|533.38|537.41|533.41|537.38|533.38|3
1616066340000|2021-03-18 11:19:00|537.4|533.4|537.32|533.32|537.4|533.4|537.32|533.32|9
1616066350000|2021-03-18 11:19:10|537.33|533.33|537.43|533.43|537.44|533.44|537.33|533.33|18
1616066360000|2021-03-18 11:19:20|537.45|533.45|537.43|533.43|537.45|533.45|537.42|533.42|3
1616066370000|2021-03-18 11:19:30|537.44|533.44|537.43|533.43|537.44|533.44|537.43|533.43|2
1616066380000|2021-03-18 11:19:40|537.44|533.44|537.38|533.38|537.44|533.44|537.38|533.38|16
1616066390000|2021-03-18 11:19:50|537.39|533.39|537.49|533.49|537.49|533.49|537.34|533.34|14
1616066400000|2021-03-18 11:20:00|537.53|533.53|537.37|533.37|537.53|533.53|537.37|533.37|22
1616066410000|2021-03-18 11:20:10|537.39|533.39|537.36|533.36|537.42|533.42|537.36|533.36|13
1616066420000|2021-03-18 11:20:20|537.35|533.35|537.37|533.37|537.37|533.37|537.28|533.28|9
1616066430000|2021-03-18 11:20:30|537.34|533.34|537.34|533.34|537.36|533.36|537.29|533.29|9
1616066440000|2021-03-18 11:20:40|537.35|533.35|537.36|533.36|537.36|533.36|537.35|533.35|2
1616066450000|2021-03-18 11:20:50|537.35|533.35|537.22|533.22|537.36|533.36|537.22|533.22|11
1616066460000|2021-03-18 11:21:00|537.23|533.23|537.04|533.04|537.27|533.27|537|533|23
1616066470000|2021-03-18 11:21:10|537.05|533.05|536.35|532.35|537.05|533.05|536.32|532.32|22
1616066480000|2021-03-18 11:21:20|536.33|532.33|536.33|532.33|536.36|532.36|536.31|532.31|15
1616066490000|2021-03-18 11:21:30|536.34|532.34|536.34|532.34|536.36|532.36|536.32|532.32|18
1616066500000|2021-03-18 11:21:40|536.32|532.32|536.31|532.31|536.33|532.33|536.29|532.29|18
1616066510000|2021-03-18 11:21:50|536.27|532.27|536.14|532.14|536.3|532.3|536.07|532.07|21
1616066520000|2021-03-18 11:22:00|536.04|532.04|535.62|531.62|536.04|532.04|535.53|531.53|31
1616066530000|2021-03-18 11:22:10|535.72|531.72|535.64|531.64|535.81|531.81|535.63|531.63|23
1616066540000|2021-03-18 11:22:20|535.65|531.65|535.86|531.86|535.86|531.86|535.62|531.62|30
1616066550000|2021-03-18 11:22:30|535.83|531.83|536.04|532.04|536.09|532.09|535.78|531.78|28
1616066560000|2021-03-18 11:22:40|536.05|532.05|536.09|532.09|536.1|532.1|536.04|532.04|11
1616066570000|2021-03-18 11:22:50|536.1|532.1|536.3|532.3|536.3|532.3|536.09|532.09|20
1616066580000|2021-03-18 11:23:00|536.29|532.29|536.37|532.37|536.37|532.37|536.27|532.27|16
1616066590000|2021-03-18 11:23:10|536.39|532.39|536.43|532.43|536.43|532.43|536.33|532.33|25
1616066600000|2021-03-18 11:23:20|536.45|532.45|536.49|532.49|536.5|532.5|536.42|532.42|13
1616066610000|2021-03-18 11:23:30|536.5|532.5|536.46|532.46|536.51|532.51|536.41|532.41|12
1616066620000|2021-03-18 11:23:40|536.47|532.47|536.94|532.94|536.94|532.94|536.45|532.45|17
1616066630000|2021-03-18 11:23:50|536.96|532.96|537.19|533.19|537.22|533.22|536.92|532.92|17
1616066640000|2021-03-18 11:24:00|537.22|533.22|537.22|533.22|537.23|533.23|537.15|533.15|14
1616066650000|2021-03-18 11:24:10|537.21|533.21|537.43|533.43|537.43|533.43|537.18|533.18|21
1616066660000|2021-03-18 11:24:20|537.42|533.42|537.44|533.44|537.44|533.44|537.4|533.4|16
1616066670000|2021-03-18 11:24:30|537.45|533.45|537.27|533.27|537.45|533.45|537.22|533.22|21
1616066680000|2021-03-18 11:24:40|537.23|533.23|537.12|533.12|537.31|533.31|537.11|533.11|25
1616066690000|2021-03-18 11:24:50|537.16|533.16|537.06|533.06|537.16|533.16|537.06|533.06|20
1616066700000|2021-03-18 11:25:00|537.07|533.07|536.97|532.97|537.07|533.07|536.94|532.94|19
1616066710000|2021-03-18 11:25:10|537.01|533.01|537.09|533.09|537.09|533.09|537.01|533.01|20
1616066720000|2021-03-18 11:25:20|537.08|533.08|537.09|533.09|537.09|533.09|537.06|533.06|5
1616066730000|2021-03-18 11:25:30|537.08|533.08|537.12|533.12|537.12|533.12|537.07|533.07|7
1616066740000|2021-03-18 11:25:40|537.13|533.13|537.29|533.29|537.34|533.34|537.12|533.12|18
1616066750000|2021-03-18 11:25:50|537.2|533.2|537.47|533.47|537.47|533.47|537.18|533.18|28
1616066760000|2021-03-18 11:26:00|537.46|533.46|537.49|533.49|537.59|533.59|537.46|533.46|19
1616066770000|2021-03-18 11:26:10|537.5|533.5|537.59|533.59|537.67|533.67|537.5|533.5|15
1616066780000|2021-03-18 11:26:20|537.6|533.6|537.59|533.59|537.74|533.74|537.47|533.47|28
1616066790000|2021-03-18 11:26:30|537.61|533.61|537.67|533.67|537.68|533.68|537.58|533.58|22
1616066800000|2021-03-18 11:26:40|537.66|533.66|537.52|533.52|537.67|533.67|537.49|533.49|17
1616066810000|2021-03-18 11:26:50|537.5|533.5|537.51|533.51|537.59|533.59|537.48|533.48|20
1616066820000|2021-03-18 11:27:00|537.49|533.49|537.26|533.26|537.49|533.49|537.25|533.25|17
1616066830000|2021-03-18 11:27:10|537.25|533.25|537.2|533.2|537.26|533.26|537.19|533.19|17
1616066840000|2021-03-18 11:27:20|537.19|533.19|537.19|533.19|537.22|533.22|537.18|533.18|9
1616066850000|2021-03-18 11:27:30|537.2|533.2|537.32|533.32|537.46|533.46|537.19|533.19|31
1616066860000|2021-03-18 11:27:40|537.34|533.34|537.37|533.37|537.42|533.42|537.33|533.33|19
1616066870000|2021-03-18 11:27:50|537.39|533.39|537.37|533.37|537.39|533.39|537.35|533.35|11
1616066880000|2021-03-18 11:28:00|537.35|533.35|537.35|533.35|537.4|533.4|537.32|533.32|15
1616066890000|2021-03-18 11:28:10|537.33|533.33|537.27|533.27|537.35|533.35|537.27|533.27|8
1616066900000|2021-03-18 11:28:20|537.28|533.28|537.31|533.31|537.35|533.35|537.28|533.28|7
1616066910000|2021-03-18 11:28:30|537.34|533.34|537.31|533.31|537.41|533.41|537.31|533.31|17
1616066920000|2021-03-18 11:28:40|537.3|533.3|537.28|533.28|537.3|533.3|537.26|533.26|10
1616066930000|2021-03-18 11:28:50|537.3|533.3|537.3|533.3|537.31|533.31|537.28|533.28|13
1616066940000|2021-03-18 11:29:00|537.29|533.29|537.28|533.28|537.3|533.3|537.28|533.28|8
1616066950000|2021-03-18 11:29:10|537.27|533.27|537.3|533.3|537.31|533.31|537.27|533.27|10
1616066960000|2021-03-18 11:29:20|537.29|533.29|537.3|533.3|537.3|533.3|537.29|533.29|2
1616066970000|2021-03-18 11:29:30|537.31|533.31|537.27|533.27|537.31|533.31|537.21|533.21|11
1616066980000|2021-03-18 11:29:40|537.28|533.28|537.27|533.27|537.29|533.29|537.27|533.27|6
1616066990000|2021-03-18 11:29:50|537.28|533.28|537.26|533.26|537.29|533.29|537.26|533.26|7
1616067000000|2021-03-18 11:30:00|537.28|533.28|537.06|533.06|537.3|533.3|537.02|533.02|19
1616067010000|2021-03-18 11:30:10|537.05|533.05|537.03|533.03|537.07|533.07|537.03|533.03|8
1616067020000|2021-03-18 11:30:20|537.02|533.02|537.06|533.06|537.07|533.07|537.02|533.02|21
1616067030000|2021-03-18 11:30:30|537.05|533.05|537.12|533.12|537.12|533.12|537.05|533.05|19
1616067040000|2021-03-18 11:30:40|537.11|533.11|537.03|533.03|537.16|533.16|537.02|533.02|24
1616067050000|2021-03-18 11:30:50|537.02|533.02|536.98|532.98|537.04|533.04|536.93|532.93|21
1616067060000|2021-03-18 11:31:00|536.97|532.97|536.81|532.81|536.98|532.98|536.77|532.77|18
1616067070000|2021-03-18 11:31:10|536.82|532.82|536.81|532.81|536.85|532.85|536.8|532.8|12
1616067080000|2021-03-18 11:31:20|536.67|532.67|536.49|532.49|536.72|532.72|536.49|532.49|21
1616067090000|2021-03-18 11:31:30|536.48|532.48|536.17|532.17|536.49|532.49|536.16|532.16|20
1616067100000|2021-03-18 11:31:40|536.18|532.18|536.13|532.13|536.18|532.18|536.1|532.1|24
1616067110000|2021-03-18 11:31:50|536.11|532.11|536.15|532.15|536.21|532.21|536.08|532.08|21
1616067120000|2021-03-18 11:32:00|536.14|532.14|536.02|532.02|536.14|532.14|535.98|531.98|15
1616067130000|2021-03-18 11:32:10|535.98|531.98|535.87|531.87|535.98|531.98|535.87|531.87|16
1616067140000|2021-03-18 11:32:20|535.92|531.92|535.92|531.92|535.93|531.93|535.86|531.86|28
1616067150000|2021-03-18 11:32:30|535.89|531.89|535.87|531.87|535.97|531.97|535.87|531.87|23
1616067160000|2021-03-18 11:32:40|535.86|531.86|535.88|531.88|536|532|535.86|531.86|26
1616067170000|2021-03-18 11:32:50|535.9|531.9|535.9|531.9|535.93|531.93|535.83|531.83|24
1616067180000|2021-03-18 11:33:00|535.92|531.92|535.86|531.86|535.92|531.92|535.82|531.82|22
1616067190000|2021-03-18 11:33:10|535.84|531.84|535.71|531.71|535.86|531.86|535.71|531.71|25
1616067200000|2021-03-18 11:33:20|535.7|531.7|535.48|531.48|535.71|531.71|535.48|531.48|10
1616067210000|2021-03-18 11:33:30|535.51|531.51|535.28|531.28|535.59|531.59|535.27|531.27|24
1616067220000|2021-03-18 11:33:40|535.24|531.24|535.18|531.18|535.25|531.25|535.18|531.18|15
1616067230000|2021-03-18 11:33:50|535.19|531.19|535.28|531.28|535.47|531.47|535.19|531.19|18
1616067240000|2021-03-18 11:34:00|535.22|531.22|535.17|531.17|535.24|531.24|535.17|531.17|8
1616067250000|2021-03-18 11:34:10|535.13|531.13|535.09|531.09|535.13|531.13|535.08|531.08|9
1616067260000|2021-03-18 11:34:20|535.1|531.1|535.08|531.08|535.1|531.1|535.08|531.08|13
1616067270000|2021-03-18 11:34:30|535.09|531.09|535.12|531.12|535.15|531.15|535.09|531.09|14
1616067280000|2021-03-18 11:34:40|535.11|531.11|535.14|531.14|535.14|531.14|535.11|531.11|8
1616067290000|2021-03-18 11:34:50|535.12|531.12|535.11|531.11|535.16|531.16|535.1|531.1|13
1616067300000|2021-03-18 11:35:00|535.1|531.1|535.02|531.02|535.13|531.13|534.99|530.99|13
1616067310000|2021-03-18 11:35:10|535.03|531.03|534.76|530.76|535.03|531.03|534.76|530.76|25
1616067320000|2021-03-18 11:35:20|534.74|530.74|534.72|530.72|534.75|530.75|534.71|530.71|10
1616067330000|2021-03-18 11:35:30|534.69|530.69|534.74|530.74|534.74|530.74|534.69|530.69|7
1616067340000|2021-03-18 11:35:40|534.75|530.75|534.87|530.87|534.93|530.93|534.73|530.73|12
1616067350000|2021-03-18 11:35:50|534.84|530.84|534.75|530.75|534.9|530.9|534.74|530.74|23
1616067360000|2021-03-18 11:36:00|534.79|530.79|535.46|531.46|535.46|531.46|534.79|530.79|31
1616067370000|2021-03-18 11:36:10|535.45|531.45|535.35|531.35|535.47|531.47|535.32|531.32|27
1616067380000|2021-03-18 11:36:20|535.33|531.33|535.16|531.16|535.33|531.33|535.15|531.15|24
1616067390000|2021-03-18 11:36:30|535.17|531.17|535.23|531.23|535.23|531.23|535.15|531.15|21
1616067400000|2021-03-18 11:36:40|535.22|531.22|534.96|530.96|535.22|531.22|534.93|530.93|27
1616067410000|2021-03-18 11:36:50|534.94|530.94|535.08|531.08|535.1|531.1|534.94|530.94|29
1616067420000|2021-03-18 11:37:00|535.06|531.06|534.91|530.91|535.06|531.06|534.91|530.91|26
1616067430000|2021-03-18 11:37:10|534.9|530.9|534.7|530.7|534.9|530.9|534.7|530.7|19
1616067440000|2021-03-18 11:37:20|534.68|530.68|534.59|530.59|534.68|530.68|534.57|530.57|14
1616067450000|2021-03-18 11:37:30|534.62|530.62|534.64|530.64|534.66|530.66|534.62|530.62|6
1616067460000|2021-03-18 11:37:40|534.67|530.67|534.77|530.77|534.82|530.82|534.61|530.61|22
1616067470000|2021-03-18 11:37:50|534.76|530.76|534.92|530.92|534.92|530.92|534.68|530.68|18
1616067480000|2021-03-18 11:38:00|534.9|530.9|534.77|530.77|534.9|530.9|534.76|530.76|30
1616067490000|2021-03-18 11:38:10|534.79|530.79|534.8|530.8|534.8|530.8|534.75|530.75|14
1616067500000|2021-03-18 11:38:20|534.82|530.82|534.98|530.98|535.05|531.05|534.82|530.82|25
1616067510000|2021-03-18 11:38:30|534.99|530.99|534.88|530.88|535.05|531.05|534.86|530.86|22
1616067520000|2021-03-18 11:38:40|534.87|530.87|534.83|530.83|534.91|530.91|534.83|530.83|10
1616067530000|2021-03-18 11:38:50|534.86|530.86|534.83|530.83|534.86|530.86|534.7|530.7|22
1616067540000|2021-03-18 11:39:00|534.85|530.85|534.87|530.87|534.94|530.94|534.84|530.84|21
1616067550000|2021-03-18 11:39:10|534.9|530.9|535.14|531.14|535.24|531.24|534.87|530.87|30
1616067560000|2021-03-18 11:39:20|535.15|531.15|535.22|531.22|535.23|531.23|535.13|531.13|20
1616067570000|2021-03-18 11:39:30|535.2|531.2|535.3|531.3|535.34|531.34|535.2|531.2|15
1616067580000|2021-03-18 11:39:40|535.29|531.29|535.41|531.41|535.46|531.46|535.08|531.08|17
1616067590000|2021-03-18 11:39:50|535.42|531.42|535.35|531.35|535.46|531.46|535.3|531.3|24
1616067600000|2021-03-18 11:40:00|535.33|531.33|535.23|531.23|535.33|531.33|535.2|531.2|24
1616067610000|2021-03-18 11:40:10|535.2|531.2|535.22|531.22|535.23|531.23|535.19|531.19|16
1616067620000|2021-03-18 11:40:20|535.2|531.2|535.17|531.17|535.21|531.21|535.11|531.11|9
1616067630000|2021-03-18 11:40:30|535.16|531.16|535|531|535.16|531.16|535|531|22
1616067640000|2021-03-18 11:40:40|535.02|531.02|535|531|535.03|531.03|535|531|13
1616067650000|2021-03-18 11:40:50|535.01|531.01|535.04|531.04|535.06|531.06|535.01|531.01|14
1616067660000|2021-03-18 11:41:00|535.02|531.02|535.03|531.03|535.06|531.06|535|531|15
1616067670000|2021-03-18 11:41:10|535.02|531.02|535.07|531.07|535.07|531.07|535.02|531.02|13
1616067680000|2021-03-18 11:41:20|535.06|531.06|535.27|531.27|535.29|531.29|535.05|531.05|25
1616067690000|2021-03-18 11:41:30|535.24|531.24|535.33|531.33|535.33|531.33|535.23|531.23|27
1616067700000|2021-03-18 11:41:40|535.36|531.36|535.35|531.35|535.44|531.44|535.24|531.24|29
1616067710000|2021-03-18 11:41:50|535.36|531.36|535.31|531.31|535.41|531.41|535.3|531.3|25
1616067720000|2021-03-18 11:42:00|535.3|531.3|535.35|531.35|535.36|531.36|535.26|531.26|18
1616067730000|2021-03-18 11:42:10|535.29|531.29|535.31|531.31|535.32|531.32|535.28|531.28|9
1616067740000|2021-03-18 11:42:20|535.3|531.3|535.35|531.35|535.36|531.36|535.3|531.3|13
1616067750000|2021-03-18 11:42:30|535.32|531.32|535.31|531.31|535.36|531.36|535.31|531.31|12
1616067760000|2021-03-18 11:42:40|535.35|531.35|535.35|531.35|535.36|531.36|535.31|531.31|19
1616067770000|2021-03-18 11:42:50|535.34|531.34|535.31|531.31|535.35|531.35|535.3|531.3|11
1616067780000|2021-03-18 11:43:00|535.3|531.3|535.41|531.41|535.63|531.63|535.3|531.3|26
1616067790000|2021-03-18 11:43:10|535.4|531.4|535.36|531.36|535.4|531.4|535.36|531.36|18
1616067800000|2021-03-18 11:43:20|535.39|531.39|535.38|531.38|535.45|531.45|535.33|531.33|19
1616067810000|2021-03-18 11:43:30|535.41|531.41|535.33|531.33|535.44|531.44|535.33|531.33|27
1616067820000|2021-03-18 11:43:40|535.36|531.36|535.38|531.38|535.42|531.42|535.35|531.35|25
1616067830000|2021-03-18 11:43:50|535.41|531.41|535.39|531.39|535.47|531.47|535.24|531.24|25
1616067840000|2021-03-18 11:44:00|535.38|531.38|535.36|531.36|535.39|531.39|535.31|531.31|17
1616067850000|2021-03-18 11:44:10|535.35|531.35|535.34|531.34|535.36|531.36|535.32|531.32|16
1616067860000|2021-03-18 11:44:20|535.35|531.35|535.51|531.51|535.52|531.52|535.33|531.33|22
1616067870000|2021-03-18 11:44:30|535.49|531.49|535.35|531.35|535.49|531.49|535.31|531.31|23
1616067880000|2021-03-18 11:44:40|535.33|531.33|535.38|531.38|535.38|531.38|535.33|531.33|9
1616067890000|2021-03-18 11:44:50|535.37|531.37|535.37|531.37|535.37|531.37|535.37|531.37|1
1616067910000|2021-03-18 11:45:10|535.36|531.36|535.19|531.19|535.36|531.36|535.18|531.18|14
1616067920000|2021-03-18 11:45:20|535.18|531.18|535.16|531.16|535.18|531.18|535.08|531.08|15
1616067930000|2021-03-18 11:45:30|535.17|531.17|535.31|531.31|535.34|531.34|535.16|531.16|25
1616067940000|2021-03-18 11:45:40|535.32|531.32|535.27|531.27|535.34|531.34|535.27|531.27|23
1616067950000|2021-03-18 11:45:50|535.28|531.28|535.3|531.3|535.33|531.33|535.28|531.28|16
1616067960000|2021-03-18 11:46:00|535.27|531.27|535.44|531.44|535.49|531.49|535.27|531.27|26
1616067970000|2021-03-18 11:46:10|535.39|531.39|535.44|531.44|535.49|531.49|535.38|531.38|26
1616067980000|2021-03-18 11:46:20|535.49|531.49|535.5|531.5|535.5|531.5|535.42|531.42|21
1616067990000|2021-03-18 11:46:30|535.45|531.45|535.81|531.81|535.81|531.81|535.44|531.44|28
1616068000000|2021-03-18 11:46:40|535.82|531.82|535.87|531.87|535.91|531.91|535.82|531.82|3
1616068010000|2021-03-18 11:46:50|535.88|531.88|536.18|532.18|536.18|532.18|535.88|531.88|21
1616068020000|2021-03-18 11:47:00|536.19|532.19|536.18|532.18|536.2|532.2|536.15|532.15|16
1616068030000|2021-03-18 11:47:10|536.2|532.2|536.15|532.15|536.22|532.22|536.12|532.12|23
1616068040000|2021-03-18 11:47:20|536.16|532.16|536.05|532.05|536.18|532.18|536.03|532.03|22
1616068050000|2021-03-18 11:47:30|536.04|532.04|535.9|531.9|536.05|532.05|535.9|531.9|13
1616068060000|2021-03-18 11:47:40|535.88|531.88|535.93|531.93|535.93|531.93|535.82|531.82|13
1616068070000|2021-03-18 11:47:50|535.96|531.96|535.57|531.57|535.96|531.96|535.55|531.55|20
1616068080000|2021-03-18 11:48:00|535.56|531.56|535.45|531.45|535.6|531.6|535.45|531.45|16
1616068090000|2021-03-18 11:48:10|535.42|531.42|535.3|531.3|535.47|531.47|535.3|531.3|23
1616068100000|2021-03-18 11:48:20|535.29|531.29|535.29|531.29|535.3|531.3|535.25|531.25|14
1616068110000|2021-03-18 11:48:30|535.28|531.28|535.23|531.23|535.36|531.36|535.2|531.2|17
1616068120000|2021-03-18 11:48:40|535.22|531.22|535.08|531.08|535.24|531.24|535.05|531.05|14
1616068130000|2021-03-18 11:48:50|535.07|531.07|535.06|531.06|535.08|531.08|535.06|531.06|4
1616068140000|2021-03-18 11:49:00|535.05|531.05|535.35|531.35|535.46|531.46|535.03|531.03|21
1616068150000|2021-03-18 11:49:10|535.34|531.34|535.14|531.14|535.34|531.34|535.13|531.13|21
1616068160000|2021-03-18 11:49:20|535.13|531.13|534.95|530.95|535.13|531.13|534.94|530.94|11
1616068170000|2021-03-18 11:49:30|534.94|530.94|534.82|530.82|534.94|530.94|534.81|530.81|20
1616068180000|2021-03-18 11:49:40|534.8|530.8|534.59|530.59|534.85|530.85|534.58|530.58|23
1616068190000|2021-03-18 11:49:50|534.58|530.58|534.52|530.52|534.58|530.58|534.52|530.52|9
1616068200000|2021-03-18 11:50:00|534.51|530.51|534.41|530.41|534.58|530.58|534.36|530.36|26
1616068210000|2021-03-18 11:50:10|534.37|530.37|534.31|530.31|534.4|530.4|534.29|530.29|15
1616068220000|2021-03-18 11:50:20|534.29|530.29|534.13|530.13|534.29|530.29|533.99|529.99|19
1616068230000|2021-03-18 11:50:30|534.12|530.12|533.97|529.97|534.18|530.18|533.97|529.97|17
1616068240000|2021-03-18 11:50:40|533.99|529.99|533.9|529.9|534.04|530.04|533.87|529.87|25
1616068250000|2021-03-18 11:50:50|533.88|529.88|533.89|529.89|533.93|529.93|533.86|529.86|24
1616068260000|2021-03-18 11:51:00|533.88|529.88|533.77|529.77|533.88|529.88|533.74|529.74|21
1616068270000|2021-03-18 11:51:10|533.78|529.78|533.9|529.9|533.91|529.91|533.78|529.78|22
1616068280000|2021-03-18 11:51:20|533.88|529.88|533.51|529.51|533.91|529.91|533.47|529.47|31
1616068290000|2021-03-18 11:51:30|533.55|529.55|533.61|529.61|533.62|529.62|533.36|529.36|19
1616068300000|2021-03-18 11:51:40|533.6|529.6|533.75|529.75|533.76|529.76|533.45|529.45|28
1616068310000|2021-03-18 11:51:50|533.74|529.74|533.69|529.69|533.76|529.76|533.58|529.58|23
1616068320000|2021-03-18 11:52:00|533.7|529.7|533.4|529.4|533.75|529.75|533.4|529.4|26
1616068330000|2021-03-18 11:52:10|533.44|529.44|533.5|529.5|533.51|529.51|533.36|529.36|28
1616068340000|2021-03-18 11:52:20|533.48|529.48|533.31|529.31|533.48|529.48|533.31|529.31|19
1616068350000|2021-03-18 11:52:30|533.32|529.32|533.28|529.28|533.32|529.32|533.27|529.27|8
1616068360000|2021-03-18 11:52:40|533.24|529.24|533.24|529.24|533.24|529.24|533.2|529.2|6
1616068370000|2021-03-18 11:52:50|533.2|529.2|533.01|529.01|533.2|529.2|532.95|528.95|16
1616068380000|2021-03-18 11:53:00|532.94|528.94|533.26|529.26|533.28|529.28|532.85|528.85|31
1616068390000|2021-03-18 11:53:10|533.27|529.27|533.22|529.22|533.37|529.37|533.22|529.22|21
1616068400000|2021-03-18 11:53:20|533.21|529.21|533.27|529.27|533.28|529.28|533.13|529.13|22
1616068410000|2021-03-18 11:53:30|533.28|529.28|533.17|529.17|533.28|529.28|533.15|529.15|15
1616068420000|2021-03-18 11:53:40|533.15|529.15|533.2|529.2|533.26|529.26|533.1|529.1|27
1616068430000|2021-03-18 11:53:50|533.21|529.21|533.23|529.23|533.25|529.25|533.13|529.13|25
1616068440000|2021-03-18 11:54:00|533.25|529.25|533.21|529.21|533.25|529.25|533.09|529.09|23
1616068450000|2021-03-18 11:54:10|533.38|529.38|533.13|529.13|533.38|529.38|533.13|529.13|20
1616068460000|2021-03-18 11:54:20|533.18|529.18|533.3|529.3|533.4|529.4|533.18|529.18|18
1616068470000|2021-03-18 11:54:30|533.31|529.31|533.58|529.58|533.64|529.64|533.31|529.31|20
1616068480000|2021-03-18 11:54:40|533.57|529.57|533.52|529.52|533.6|529.6|533.48|529.48|21
1616068490000|2021-03-18 11:54:50|533.55|529.55|533.63|529.63|533.65|529.65|533.54|529.54|15
1616068500000|2021-03-18 11:55:00|533.62|529.62|533.55|529.55|533.62|529.62|533.55|529.55|16
1616068510000|2021-03-18 11:55:10|533.54|529.54|533.48|529.48|533.54|529.54|533.48|529.48|19
1616068520000|2021-03-18 11:55:20|533.44|529.44|533.59|529.59|533.63|529.63|533.35|529.35|21
1616068530000|2021-03-18 11:55:30|533.6|529.6|533.72|529.72|533.72|529.72|533.59|529.59|22
1616068540000|2021-03-18 11:55:40|533.7|529.7|533.91|529.91|533.91|529.91|533.59|529.59|18
1616068550000|2021-03-18 11:55:50|533.93|529.93|534.01|530.01|534.04|530.04|533.9|529.9|21
1616068560000|2021-03-18 11:56:00|534.02|530.02|534.06|530.06|534.07|530.07|534.02|530.02|17
1616068570000|2021-03-18 11:56:10|534.05|530.05|534.1|530.1|534.11|530.11|534.05|530.05|10
1616068580000|2021-03-18 11:56:20|534.09|530.09|534.13|530.13|534.15|530.15|534.08|530.08|15
1616068590000|2021-03-18 11:56:30|534.12|530.12|534.17|530.17|534.22|530.22|534.11|530.11|19
1616068600000|2021-03-18 11:56:40|534.18|530.18|534.18|530.18|534.34|530.34|534.06|530.06|17
1616068610000|2021-03-18 11:56:50|534.2|530.2|534.12|530.12|534.2|530.2|534.11|530.11|22
1616068620000|2021-03-18 11:57:00|534.11|530.11|534.19|530.19|534.21|530.21|534.08|530.08|21
1616068630000|2021-03-18 11:57:10|534.21|530.21|534.23|530.23|534.27|530.27|534.21|530.21|22
1616068640000|2021-03-18 11:57:20|534.18|530.18|534.32|530.32|534.32|530.32|534.18|530.18|19
1616068650000|2021-03-18 11:57:30|534.31|530.31|534.23|530.23|534.31|530.31|534.23|530.23|14
1616068660000|2021-03-18 11:57:40|534.22|530.22|534.26|530.26|534.28|530.28|534.22|530.22|16
1616068670000|2021-03-18 11:57:50|534.27|530.27|534.29|530.29|534.41|530.41|534.25|530.25|26
1616068680000|2021-03-18 11:58:00|534.25|530.25|534.17|530.17|534.3|530.3|534.17|530.17|20
1616068690000|2021-03-18 11:58:10|534.16|530.16|534.11|530.11|534.16|530.16|534.1|530.1|16
1616068700000|2021-03-18 11:58:20|534.1|530.1|534.02|530.02|534.11|530.11|534.02|530.02|21
1616068710000|2021-03-18 11:58:30|534.03|530.03|533.89|529.89|534.05|530.05|533.83|529.83|23
1616068720000|2021-03-18 11:58:40|533.86|529.86|533.6|529.6|533.89|529.89|533.6|529.6|14
1616068730000|2021-03-18 11:58:50|533.59|529.59|533.62|529.62|533.65|529.65|533.54|529.54|18
1616068740000|2021-03-18 11:59:00|533.61|529.61|533.56|529.56|533.62|529.62|533.55|529.55|9
1616068750000|2021-03-18 11:59:10|533.58|529.58|533.55|529.55|533.58|529.58|533.55|529.55|11
1616068760000|2021-03-18 11:59:20|533.54|529.54|533.54|529.54|533.55|529.55|533.54|529.54|7
1616068770000|2021-03-18 11:59:30|533.53|529.53|533.64|529.64|533.74|529.74|533.53|529.53|30
1616068780000|2021-03-18 11:59:40|533.65|529.65|533.86|529.86|533.89|529.89|533.64|529.64|23
1616068790000|2021-03-18 11:59:50|533.87|529.87|533.83|529.83|533.89|529.89|533.83|529.83|21
1616068800000|2021-03-18 12:00:00|533.82|529.82|533.69|529.69|533.87|529.87|533.67|529.67|29
1616068810000|2021-03-18 12:00:10|533.66|529.66|533.57|529.57|533.68|529.68|533.57|529.57|19
1616068820000|2021-03-18 12:00:20|533.53|529.53|533.63|529.63|533.63|529.63|533.53|529.53|19
1616068830000|2021-03-18 12:00:30|533.62|529.62|534.06|530.06|534.11|530.11|533.61|529.61|21
1616068840000|2021-03-18 12:00:40|534.08|530.08|534.05|530.05|534.16|530.16|534.04|530.04|28
1616068850000|2021-03-18 12:00:50|534.03|530.03|534.03|530.03|534.07|530.07|533.97|529.97|24
1616068860000|2021-03-18 12:01:00|534.04|530.04|533.99|529.99|534.04|530.04|533.95|529.95|15
1616068870000|2021-03-18 12:01:10|533.98|529.98|534.02|530.02|534.03|530.03|533.95|529.95|21
1616068880000|2021-03-18 12:01:20|533.99|529.99|533.72|529.72|534|530|533.72|529.72|16
1616068890000|2021-03-18 12:01:30|533.74|529.74|533.5|529.5|533.74|529.74|533.47|529.47|17
1616068900000|2021-03-18 12:01:40|533.49|529.49|533.49|529.49|533.49|529.49|533.49|529.49|1
1616068910000|2021-03-18 12:01:50|533.5|529.5|533.35|529.35|533.5|529.5|533.35|529.35|4
1616068920000|2021-03-18 12:02:00|533.34|529.34|533.13|529.13|533.35|529.35|533.11|529.11|7
1616068930000|2021-03-18 12:02:10|532.97|528.97|532.88|528.88|533.07|529.07|532.88|528.88|20
1616068940000|2021-03-18 12:02:20|532.89|528.89|532.46|528.46|532.92|528.92|532.46|528.46|24
1616068950000|2021-03-18 12:02:30|532.47|528.47|532.47|528.47|532.49|528.49|532.41|528.41|29
1616068960000|2021-03-18 12:02:40|532.46|528.46|532.46|528.46|532.49|528.49|532.42|528.42|23
1616068970000|2021-03-18 12:02:50|532.48|528.48|532.46|528.46|532.48|528.48|532.45|528.45|18
1616068980000|2021-03-18 12:03:00|532.45|528.45|532.26|528.26|532.45|528.45|532.26|528.26|19
1616068990000|2021-03-18 12:03:10|532.25|528.25|532.27|528.27|532.28|528.28|532.23|528.23|16
1616069000000|2021-03-18 12:03:20|532.26|528.26|532.54|528.54|532.57|528.57|532.26|528.26|27
1616069010000|2021-03-18 12:03:30|532.52|528.52|532.7|528.7|532.71|528.71|532.52|528.52|22
1616069020000|2021-03-18 12:03:40|532.71|528.71|532.55|528.55|532.71|528.71|532.55|528.55|19
1616069030000|2021-03-18 12:03:50|532.48|528.48|532.4|528.4|532.52|528.52|532.35|528.35|21
1616069040000|2021-03-18 12:04:00|532.37|528.37|532.28|528.28|532.37|528.37|532.25|528.25|14
1616069050000|2021-03-18 12:04:10|532.27|528.27|532.17|528.17|532.3|528.3|532.15|528.15|10
1616069060000|2021-03-18 12:04:20|532.16|528.16|532.21|528.21|532.22|528.22|532.16|528.16|6
1616069070000|2021-03-18 12:04:30|532.25|528.25|532.47|528.47|532.53|528.53|532.25|528.25|29
1616069080000|2021-03-18 12:04:40|532.48|528.48|532.51|528.51|532.51|528.51|532.45|528.45|15
1616069090000|2021-03-18 12:04:50|532.49|528.49|532.5|528.5|532.51|528.51|532.47|528.47|5
1616069100000|2021-03-18 12:05:00|532.51|528.51|532.41|528.41|532.54|528.54|532.4|528.4|15
1616069110000|2021-03-18 12:05:10|532.36|528.36|532.33|528.33|532.4|528.4|532.24|528.24|20
1616069120000|2021-03-18 12:05:20|532.32|528.32|532|528|532.33|528.33|532|528|21
1616069130000|2021-03-18 12:05:30|531.72|527.72|531.71|527.71|531.92|527.92|531.64|527.64|31
1616069140000|2021-03-18 12:05:40|531.7|527.7|531.7|527.7|531.72|527.72|531.61|527.61|23
1616069150000|2021-03-18 12:05:50|531.69|527.69|532.58|528.58|532.6|528.6|531.69|527.69|31
1616069160000|2021-03-18 12:06:00|532.59|528.59|532.77|528.77|532.77|528.77|532.55|528.55|28
1616069170000|2021-03-18 12:06:10|532.72|528.72|532.49|528.49|532.74|528.74|532.48|528.48|31
1616069180000|2021-03-18 12:06:20|532.44|528.44|532.2|528.2|532.44|528.44|532.17|528.17|23
1616069190000|2021-03-18 12:06:30|532.19|528.19|532.1|528.1|532.19|528.19|531.93|527.93|28
1616069200000|2021-03-18 12:06:40|532.14|528.14|531.99|527.99|532.14|528.14|531.92|527.92|32
1616069210000|2021-03-18 12:06:50|532|528|532|528|532.08|528.08|531.93|527.93|25
1616069220000|2021-03-18 12:07:00|532.05|528.05|532.16|528.16|532.16|528.16|532.03|528.03|18
1616069230000|2021-03-18 12:07:10|532.18|528.18|532.35|528.35|532.55|528.55|532.18|528.18|29
1616069240000|2021-03-18 12:07:20|532.34|528.34|532.29|528.29|532.35|528.35|532.28|528.28|21
1616069250000|2021-03-18 12:07:30|532.28|528.28|532.09|528.09|532.28|528.28|532.08|528.08|17
1616069260000|2021-03-18 12:07:40|532.08|528.08|531.99|527.99|532.09|528.09|531.98|527.98|14
1616069270000|2021-03-18 12:07:50|531.98|527.98|531.83|527.83|532.03|528.03|531.82|527.82|27
1616069280000|2021-03-18 12:08:00|531.84|527.84|531.77|527.77|531.86|527.86|531.7|527.7|25
1616069290000|2021-03-18 12:08:10|531.76|527.76|531.83|527.83|531.85|527.85|531.75|527.75|18
1616069300000|2021-03-18 12:08:20|531.85|527.85|531.78|527.78|531.94|527.94|531.74|527.74|27
1616069310000|2021-03-18 12:08:30|531.79|527.79|532.2|528.2|532.2|528.2|531.78|527.78|24
1616069320000|2021-03-18 12:08:40|532.19|528.19|532.04|528.04|532.2|528.2|531.96|527.96|15
1616069330000|2021-03-18 12:08:50|532.03|528.03|531.84|527.84|532.03|528.03|531.78|527.78|25
1616069340000|2021-03-18 12:09:00|531.83|527.83|531.83|527.83|531.87|527.87|531.78|527.78|18
1616069350000|2021-03-18 12:09:10|531.8|527.8|531.83|527.83|531.83|527.83|531.73|527.73|25
1616069360000|2021-03-18 12:09:20|531.82|527.82|531.72|527.72|531.83|527.83|531.7|527.7|23
1616069370000|2021-03-18 12:09:30|531.71|527.71|531.84|527.84|531.84|527.84|531.69|527.69|16
1616069380000|2021-03-18 12:09:40|531.8|527.8|532.04|528.04|532.13|528.13|531.8|527.8|23
1616069390000|2021-03-18 12:09:50|532.03|528.03|532.01|528.01|532.04|528.04|532.01|528.01|17
1616069400000|2021-03-18 12:10:00|532|528|531.7|527.7|532.01|528.01|531.65|527.65|21
1616069410000|2021-03-18 12:10:10|531.69|527.69|531.75|527.75|531.77|527.77|531.65|527.65|15
1616069420000|2021-03-18 12:10:20|531.74|527.74|532.06|528.06|532.06|528.06|531.74|527.74|22
1616069430000|2021-03-18 12:10:30|532.05|528.05|532.44|528.44|532.49|528.49|532.05|528.05|30
1616069440000|2021-03-18 12:10:40|532.42|528.42|532.37|528.37|532.45|528.45|532.28|528.28|20
1616069450000|2021-03-18 12:10:50|532.36|528.36|532.37|528.37|532.4|528.4|532.34|528.34|15
1616069460000|2021-03-18 12:11:00|532.35|528.35|532.65|528.65|532.66|528.66|532.35|528.35|26
1616069470000|2021-03-18 12:11:10|532.64|528.64|532.6|528.6|532.66|528.66|532.59|528.59|17
1616069480000|2021-03-18 12:11:20|532.62|528.62|532.55|528.55|532.62|528.62|532.55|528.55|12
1616069490000|2021-03-18 12:11:30|532.48|528.48|532.32|528.32|532.48|528.48|532.3|528.3|18
1616069500000|2021-03-18 12:11:40|532.33|528.33|532.18|528.18|532.34|528.34|532.18|528.18|27
1616069510000|2021-03-18 12:11:50|532.19|528.19|532.13|528.13|532.2|528.2|532.13|528.13|11
1616069520000|2021-03-18 12:12:00|532.1|528.1|532.06|528.06|532.1|528.1|532.05|528.05|5
1616069530000|2021-03-18 12:12:10|532.04|528.04|532.04|528.04|532.06|528.06|532.04|528.04|6
1616069540000|2021-03-18 12:12:20|532.01|528.01|531.83|527.83|532.01|528.01|531.81|527.81|16
1616069550000|2021-03-18 12:12:30|531.84|527.84|531.89|527.89|531.91|527.91|531.77|527.77|16
1616069560000|2021-03-18 12:12:40|531.88|527.88|531.87|527.87|531.9|527.9|531.83|527.83|18
1616069570000|2021-03-18 12:12:50|531.86|527.86|531.78|527.78|531.88|527.88|531.77|527.77|14
1616069580000|2021-03-18 12:13:00|531.77|527.77|531.75|527.75|531.77|527.77|531.74|527.74|9
1616069590000|2021-03-18 12:13:10|531.76|527.76|531.6|527.6|531.76|527.76|531.57|527.57|17
1616069600000|2021-03-18 12:13:20|531.62|527.62|531.7|527.7|531.7|527.7|531.53|527.53|18
1616069610000|2021-03-18 12:13:30|531.71|527.71|531.6|527.6|531.71|527.71|531.58|527.58|17
1616069620000|2021-03-18 12:13:40|531.59|527.59|531.61|527.61|531.7|527.7|531.58|527.58|16
1616069630000|2021-03-18 12:13:50|531.62|527.62|531.62|527.62|531.62|527.62|531.58|527.58|13
1616069640000|2021-03-18 12:14:00|531.63|527.63|532.09|528.09|532.09|528.09|531.61|527.61|21
1616069650000|2021-03-18 12:14:10|532.08|528.08|532.18|528.18|532.24|528.24|532.06|528.06|15
1616069660000|2021-03-18 12:14:20|532.17|528.17|532.09|528.09|532.2|528.2|532.01|528.01|22
1616069670000|2021-03-18 12:14:30|532.08|528.08|532.16|528.16|532.2|528.2|532.01|528.01|29
1616069680000|2021-03-18 12:14:40|532.15|528.15|532.26|528.26|532.38|528.38|532.15|528.15|28
1616069690000|2021-03-18 12:14:50|532.25|528.25|532.41|528.41|532.46|528.46|532.25|528.25|29
1616069700000|2021-03-18 12:15:00|532.4|528.4|532.3|528.3|532.41|528.41|532.24|528.24|20
1616069710000|2021-03-18 12:15:10|532.31|528.31|532.36|528.36|532.37|528.37|532.3|528.3|23
1616069720000|2021-03-18 12:15:20|532.38|528.38|532.7|528.7|532.77|528.77|532.35|528.35|32
1616069730000|2021-03-18 12:15:30|532.74|528.74|532.75|528.75|532.8|528.8|532.72|528.72|21
1616069740000|2021-03-18 12:15:40|532.76|528.76|532.68|528.68|532.85|528.85|532.64|528.64|27
1616069750000|2021-03-18 12:15:50|532.69|528.69|532.7|528.7|532.72|528.72|532.59|528.59|28
1616069760000|2021-03-18 12:16:00|532.63|528.63|532.61|528.61|532.64|528.64|532.55|528.55|20
1616069770000|2021-03-18 12:16:10|532.64|528.64|532.69|528.69|532.73|528.73|532.63|528.63|26
1616069780000|2021-03-18 12:16:20|532.68|528.68|532.69|528.69|532.73|528.73|532.68|528.68|16
1616069790000|2021-03-18 12:16:30|532.7|528.7|532.78|528.78|532.78|528.78|532.67|528.67|24
1616069800000|2021-03-18 12:16:40|532.77|528.77|532.83|528.83|532.86|528.86|532.76|528.76|24
1616069810000|2021-03-18 12:16:50|532.84|528.84|532.77|528.77|532.85|528.85|532.69|528.69|26
1616069820000|2021-03-18 12:17:00|532.76|528.76|533.4|529.4|533.4|529.4|532.76|528.76|31
1616069830000|2021-03-18 12:17:10|533.41|529.41|533.42|529.42|533.58|529.58|533.33|529.33|30
1616069840000|2021-03-18 12:17:20|533.44|529.44|533.36|529.36|533.44|529.44|533.34|529.34|24
1616069850000|2021-03-18 12:17:30|533.35|529.35|533.47|529.47|533.74|529.74|533.35|529.35|30
1616069860000|2021-03-18 12:17:40|533.48|529.48|533.36|529.36|533.53|529.53|533.32|529.32|27
1616069870000|2021-03-18 12:17:50|533.37|529.37|533.34|529.34|533.39|529.39|533.33|529.33|17
1616069880000|2021-03-18 12:18:00|533.51|529.51|533.37|529.37|533.51|529.51|533.36|529.36|15
1616069890000|2021-03-18 12:18:10|533.36|529.36|533.16|529.16|533.36|529.36|533.13|529.13|17
1616069900000|2021-03-18 12:18:20|533.15|529.15|532.87|528.87|533.15|529.15|532.87|528.87|21
1616069910000|2021-03-18 12:18:30|532.9|528.9|532.76|528.76|532.97|528.97|532.62|528.62|22
1616069920000|2021-03-18 12:18:40|532.77|528.77|531.68|527.68|532.77|528.77|531.68|527.68|19
1616069930000|2021-03-18 12:18:50|531.67|527.67|531.77|527.77|531.8|527.8|531.63|527.63|25
1616069940000|2021-03-18 12:19:00|531.78|527.78|532.13|528.13|532.13|528.13|531.78|527.78|24
1616069950000|2021-03-18 12:19:10|532.09|528.09|532.14|528.14|532.19|528.19|532.09|528.09|23
1616069960000|2021-03-18 12:19:20|532.16|528.16|533.19|529.19|533.19|529.19|532.13|528.13|24
1616069970000|2021-03-18 12:19:30|533.16|529.16|533.48|529.48|533.52|529.52|533.16|529.16|15
1616069980000|2021-03-18 12:19:40|533.52|529.52|533.52|529.52|533.55|529.55|533.47|529.47|17
1616069990000|2021-03-18 12:19:50|533.49|529.49|532.59|528.59|533.49|529.49|532.55|528.55|22
1616070000000|2021-03-18 12:20:00|532.54|528.54|532.74|528.74|532.82|528.82|532.53|528.53|34
1616070010000|2021-03-18 12:20:10|532.79|528.79|533.04|529.04|533.12|529.12|532.79|528.79|30
1616070020000|2021-03-18 12:20:20|533.03|529.03|533.11|529.11|533.26|529.26|532.98|528.98|26
1616070030000|2021-03-18 12:20:30|533.04|529.04|532.83|528.83|533.25|529.25|532.83|528.83|30
1616070040000|2021-03-18 12:20:40|532.86|528.86|532.68|528.68|532.89|528.89|532.68|528.68|19
1616070050000|2021-03-18 12:20:50|532.64|528.64|532.6|528.6|532.64|528.64|532.58|528.58|12
1616070060000|2021-03-18 12:21:00|532.58|528.58|532.57|528.57|532.61|528.61|532.56|528.56|17
1616070070000|2021-03-18 12:21:10|532.58|528.58|532.47|528.47|532.58|528.58|532.45|528.45|23
1616070080000|2021-03-18 12:21:20|532.48|528.48|532.47|528.47|532.49|528.49|532.45|528.45|20
1616070090000|2021-03-18 12:21:30|532.46|528.46|532.45|528.45|532.47|528.47|532.42|528.42|17
1616070100000|2021-03-18 12:21:40|532.44|528.44|532.45|528.45|532.55|528.55|532.42|528.42|28
1616070110000|2021-03-18 12:21:50|532.38|528.38|532.39|528.39|532.42|528.42|532.36|528.36|22
1616070120000|2021-03-18 12:22:00|532.4|528.4|532.66|528.66|532.68|528.68|532.39|528.39|29
1616070130000|2021-03-18 12:22:10|532.68|528.68|533.1|529.1|533.1|529.1|532.66|528.66|24
1616070140000|2021-03-18 12:22:20|533.12|529.12|533.03|529.03|533.23|529.23|532.9|528.9|26
1616070150000|2021-03-18 12:22:30|533.01|529.01|532.99|528.99|533.08|529.08|532.99|528.99|12
1616070160000|2021-03-18 12:22:40|533.01|529.01|533.05|529.05|533.06|529.06|532.96|528.96|16
1616070170000|2021-03-18 12:22:50|533.06|529.06|533.08|529.08|533.1|529.1|533.05|529.05|13
1616070180000|2021-03-18 12:23:00|533.05|529.05|532.74|528.74|533.05|529.05|532.74|528.74|25
1616070190000|2021-03-18 12:23:10|532.73|528.73|532.68|528.68|532.74|528.74|532.66|528.66|12
1616070200000|2021-03-18 12:23:20|532.66|528.66|532.49|528.49|532.68|528.68|532.49|528.49|20
1616070210000|2021-03-18 12:23:30|532.46|528.46|532.46|528.46|532.61|528.61|532.36|528.36|22
1616070220000|2021-03-18 12:23:40|532.48|528.48|532.36|528.36|532.52|528.52|532.36|528.36|20
1616070230000|2021-03-18 12:23:50|532.37|528.37|532.28|528.28|532.4|528.4|532.27|528.27|15
1616070240000|2021-03-18 12:24:00|532.27|528.27|532.38|528.38|532.47|528.47|532.25|528.25|20
1616070250000|2021-03-18 12:24:10|532.39|528.39|532.37|528.37|532.42|528.42|532.37|528.37|14
1616070260000|2021-03-18 12:24:20|532.39|528.39|531.92|527.92|532.39|528.39|531.9|527.9|32
1616070270000|2021-03-18 12:24:30|531.93|527.93|531.69|527.69|531.93|527.93|531.69|527.69|28
1616070280000|2021-03-18 12:24:40|531.68|527.68|531.46|527.46|531.68|527.68|531.46|527.46|21
1616070290000|2021-03-18 12:24:50|531.43|527.43|531.6|527.6|531.65|527.65|531.38|527.38|21
1616070300000|2021-03-18 12:25:00|531.59|527.59|531.83|527.83|531.83|527.83|531.57|527.57|29
1616070310000|2021-03-18 12:25:10|531.87|527.87|532.41|528.41|532.41|528.41|531.87|527.87|27
1616070320000|2021-03-18 12:25:20|532.42|528.42|532.4|528.4|532.46|528.46|532.38|528.38|21
1616070330000|2021-03-18 12:25:30|532.38|528.38|532.1|528.1|532.39|528.39|532.09|528.09|26
1616070340000|2021-03-18 12:25:40|532.09|528.09|532.04|528.04|532.11|528.11|532.02|528.02|19
1616070350000|2021-03-18 12:25:50|532.05|528.05|531.99|527.99|532.11|528.11|531.96|527.96|22
1616070360000|2021-03-18 12:26:00|532.01|528.01|532.19|528.19|532.21|528.21|531.99|527.99|25
1616070370000|2021-03-18 12:26:10|532.2|528.2|532.33|528.33|532.39|528.39|532.19|528.19|19
1616070380000|2021-03-18 12:26:20|532.34|528.34|532.29|528.29|532.34|528.34|532.2|528.2|15
1616070390000|2021-03-18 12:26:30|532.31|528.31|532.32|528.32|532.34|528.34|532.17|528.17|22
1616070400000|2021-03-18 12:26:40|532.31|528.31|532.17|528.17|532.31|528.31|532.17|528.17|16
1616070410000|2021-03-18 12:26:50|532.14|528.14|531.97|527.97|532.14|528.14|531.92|527.92|18
1616070420000|2021-03-18 12:27:00|531.99|527.99|532.07|528.07|532.08|528.08|531.99|527.99|20
1616070430000|2021-03-18 12:27:10|532.08|528.08|532.34|528.34|532.41|528.41|532.08|528.08|29
1616070440000|2021-03-18 12:27:20|532.32|528.32|532.44|528.44|532.51|528.51|532.3|528.3|33
1616070450000|2021-03-18 12:27:30|532.42|528.42|532.54|528.54|532.54|528.54|532.4|528.4|23
1616070460000|2021-03-18 12:27:40|532.5|528.5|532.54|528.54|532.56|528.56|532.46|528.46|14
1616070470000|2021-03-18 12:27:50|532.55|528.55|532.66|528.66|532.87|528.87|532.55|528.55|19
1616070480000|2021-03-18 12:28:00|532.55|528.55|532.59|528.59|532.68|528.68|532.54|528.54|23
1616070490000|2021-03-18 12:28:10|532.6|528.6|532.62|528.62|532.71|528.71|532.58|528.58|19
1616070500000|2021-03-18 12:28:20|532.64|528.64|532.66|528.66|532.71|528.71|532.64|528.64|11
1616070510000|2021-03-18 12:28:30|532.65|528.65|532.65|528.65|532.68|528.68|532.64|528.64|16
1616070520000|2021-03-18 12:28:40|532.68|528.68|532.71|528.71|532.72|528.72|532.65|528.65|18
1616070530000|2021-03-18 12:28:50|532.67|528.67|532.64|528.64|532.73|528.73|532.64|528.64|16
1616070540000|2021-03-18 12:29:00|532.62|528.62|532.55|528.55|532.62|528.62|532.47|528.47|19
1616070550000|2021-03-18 12:29:10|532.56|528.56|532.69|528.69|532.69|528.69|532.53|528.53|17
1616070560000|2021-03-18 12:29:20|532.7|528.7|532.66|528.66|532.7|528.7|532.63|528.63|21
1616070570000|2021-03-18 12:29:30|532.64|528.64|532.82|528.82|532.83|528.83|532.64|528.64|14
1616070580000|2021-03-18 12:29:40|532.83|528.83|532.82|528.82|532.88|528.88|532.78|528.78|26
1616070590000|2021-03-18 12:29:50|532.86|528.86|532.77|528.77|532.89|528.89|532.77|528.77|27
1616070600000|2021-03-18 12:30:00|532.76|528.76|532.62|528.62|532.79|528.79|532.54|528.54|23
1616070610000|2021-03-18 12:30:10|532.64|528.64|532.65|528.65|532.73|528.73|532.61|528.61|19
1616070620000|2021-03-18 12:30:20|532.66|528.66|532.73|528.73|532.77|528.77|532.64|528.64|18
1616070630000|2021-03-18 12:30:30|532.72|528.72|532.61|528.61|532.73|528.73|532.58|528.58|21
1616070640000|2021-03-18 12:30:40|532.62|528.62|532.49|528.49|532.62|528.62|532.49|528.49|23
1616070650000|2021-03-18 12:30:50|532.51|528.51|532.36|528.36|532.51|528.51|532.36|528.36|21
1616070660000|2021-03-18 12:31:00|532.37|528.37|532.08|528.08|532.37|528.37|532.06|528.06|25
1616070670000|2021-03-18 12:31:10|532.09|528.09|532.12|528.12|532.13|528.13|532.08|528.08|18
1616070680000|2021-03-18 12:31:20|532.11|528.11|532.08|528.08|532.11|528.11|532.06|528.06|11
1616070690000|2021-03-18 12:31:30|532.07|528.07|532.1|528.1|532.12|528.12|532.07|528.07|10
1616070700000|2021-03-18 12:31:40|532.13|528.13|532.02|528.02|532.17|528.17|532.01|528.01|17
1616070710000|2021-03-18 12:31:50|532.03|528.03|531.77|527.77|532.03|528.03|531.76|527.76|22
1616070720000|2021-03-18 12:32:00|531.76|527.76|531.77|527.77|531.78|527.78|531.66|527.66|16
1616070730000|2021-03-18 12:32:10|531.78|527.78|531.81|527.81|531.81|527.81|531.77|527.77|14
1616070740000|2021-03-18 12:32:20|531.78|527.78|531.98|527.98|531.98|527.98|531.78|527.78|23
1616070750000|2021-03-18 12:32:30|532.01|528.01|531.9|527.9|532.01|528.01|531.85|527.85|17
1616070760000|2021-03-18 12:32:40|531.89|527.89|531.77|527.77|531.92|527.92|531.68|527.68|18
1616070770000|2021-03-18 12:32:50|531.75|527.75|531.8|527.8|531.81|527.81|531.75|527.75|27
1616070780000|2021-03-18 12:33:00|531.79|527.79|531.99|527.99|532|528|531.76|527.76|23
1616070790000|2021-03-18 12:33:10|532.02|528.02|532.24|528.24|532.24|528.24|531.98|527.98|28
1616070800000|2021-03-18 12:33:20|532.23|528.23|532.13|528.13|532.23|528.23|532.13|528.13|25
1616070810000|2021-03-18 12:33:30|532.15|528.15|532.01|528.01|532.15|528.15|532.01|528.01|23
1616070820000|2021-03-18 12:33:40|532|528|532|528|532.03|528.03|532|528|11
1616070830000|2021-03-18 12:33:50|531.93|527.93|531.94|527.94|531.99|527.99|531.9|527.9|24
1616070840000|2021-03-18 12:34:00|531.95|527.95|532.07|528.07|532.15|528.15|531.91|527.91|17
1616070850000|2021-03-18 12:34:10|532.05|528.05|532.13|528.13|532.15|528.15|532.04|528.04|18
1616070860000|2021-03-18 12:34:20|532.15|528.15|532.46|528.46|532.48|528.48|532.14|528.14|21
1616070870000|2021-03-18 12:34:30|532.47|528.47|532.46|528.46|532.48|528.48|532.46|528.46|15
1616070880000|2021-03-18 12:34:40|532.47|528.47|532.45|528.45|532.5|528.5|532.44|528.44|11
1616070890000|2021-03-18 12:34:50|532.46|528.46|532.79|528.79|532.79|528.79|532.46|528.46|21
1616070900000|2021-03-18 12:35:00|532.78|528.78|532.85|528.85|532.89|528.89|532.76|528.76|25
1616070910000|2021-03-18 12:35:10|532.84|528.84|532.6|528.6|532.89|528.89|532.6|528.6|19
1616070920000|2021-03-18 12:35:20|532.61|528.61|532.51|528.51|532.61|528.61|532.48|528.48|11
1616070930000|2021-03-18 12:35:30|532.52|528.52|532.58|528.58|532.58|528.58|532.5|528.5|16
1616070940000|2021-03-18 12:35:40|532.57|528.57|532.58|528.58|532.61|528.61|532.57|528.57|14
1616070950000|2021-03-18 12:35:50|532.59|528.59|532.65|528.65|532.68|528.68|532.59|528.59|14
1616070960000|2021-03-18 12:36:00|532.64|528.64|532.71|528.71|532.73|528.73|532.64|528.64|15
1616070970000|2021-03-18 12:36:10|532.8|528.8|532.94|528.94|532.94|528.94|532.79|528.79|26
1616070980000|2021-03-18 12:36:20|532.96|528.96|533.26|529.26|533.26|529.26|532.95|528.95|31
1616070990000|2021-03-18 12:36:30|533.24|529.24|533.37|529.37|533.39|529.39|533.23|529.23|18
1616071000000|2021-03-18 12:36:40|533.36|529.36|533.42|529.42|533.46|529.46|533.33|529.33|23
1616071010000|2021-03-18 12:36:50|533.43|529.43|533.44|529.44|533.48|529.48|533.42|529.42|12
1616071020000|2021-03-18 12:37:00|533.45|529.45|534.4|530.4|534.4|530.4|533.4|529.4|30
1616071030000|2021-03-18 12:37:10|534.41|530.41|534.82|530.82|534.84|530.84|534.41|530.41|20
1616071040000|2021-03-18 12:37:20|534.8|530.8|534.67|530.67|534.8|530.8|534.56|530.56|30
1616071050000|2021-03-18 12:37:30|534.65|530.65|534.74|530.74|534.76|530.76|534.61|530.61|26
1616071060000|2021-03-18 12:37:40|534.7|530.7|534.73|530.73|534.83|530.83|534.7|530.7|27
1616071070000|2021-03-18 12:37:50|534.75|530.75|533.97|529.97|534.75|530.75|533.97|529.97|32
1616071080000|2021-03-18 12:38:00|533.96|529.96|534.16|530.16|534.2|530.2|533.96|529.96|32
1616071090000|2021-03-18 12:38:10|534.18|530.18|534.37|530.37|534.44|530.44|534.18|530.18|27
1616071100000|2021-03-18 12:38:20|534.38|530.38|534.6|530.6|534.6|530.6|534.38|530.38|28
1616071110000|2021-03-18 12:38:30|534.59|530.59|534.57|530.57|534.62|530.62|534.46|530.46|21
1616071120000|2021-03-18 12:38:40|534.63|530.63|534.57|530.57|534.63|530.63|534.55|530.55|27
1616071130000|2021-03-18 12:38:50|534.58|530.58|534.63|530.63|534.63|530.63|534.57|530.57|22
1616071140000|2021-03-18 12:39:00|534.65|530.65|534.49|530.49|534.68|530.68|534.49|530.49|27
1616071150000|2021-03-18 12:39:10|534.51|530.51|534.26|530.26|534.54|530.54|534.26|530.26|22
1616071160000|2021-03-18 12:39:20|534.23|530.23|534.23|530.23|534.31|530.31|534.19|530.19|26
1616071170000|2021-03-18 12:39:30|534.22|530.22|534.21|530.21|534.24|530.24|534.17|530.17|18
1616071180000|2021-03-18 12:39:40|534.22|530.22|534.12|530.12|534.22|530.22|534.09|530.09|11
1616071190000|2021-03-18 12:39:50|534.05|530.05|533.9|529.9|534.06|530.06|533.87|529.87|24
1616071200000|2021-03-18 12:40:00|533.88|529.88|533.76|529.76|533.92|529.92|533.75|529.75|23
1616071210000|2021-03-18 12:40:10|533.75|529.75|533.63|529.63|533.75|529.75|533.59|529.59|13
1616071220000|2021-03-18 12:40:20|533.65|529.65|533.64|529.64|533.65|529.65|533.64|529.64|2
1616071230000|2021-03-18 12:40:30|533.55|529.55|533.74|529.74|533.76|529.76|533.54|529.54|20
1616071240000|2021-03-18 12:40:40|533.75|529.75|533.61|529.61|533.81|529.81|533.58|529.58|24
1616071250000|2021-03-18 12:40:50|533.6|529.6|533.54|529.54|533.63|529.63|533.52|529.52|27
1616071260000|2021-03-18 12:41:00|533.53|529.53|533.56|529.56|533.58|529.58|533.53|529.53|19
1616071270000|2021-03-18 12:41:10|533.55|529.55|533.52|529.52|533.56|529.56|533.5|529.5|18
1616071280000|2021-03-18 12:41:20|533.6|529.6|533.52|529.52|533.63|529.63|533.5|529.5|23
1616071290000|2021-03-18 12:41:30|533.51|529.51|533.5|529.5|533.52|529.52|533.49|529.49|15
1616071300000|2021-03-18 12:41:40|533.51|529.51|533.5|529.5|533.51|529.51|533.46|529.46|14
1616071310000|2021-03-18 12:41:50|533.55|529.55|533.56|529.56|533.59|529.59|533.51|529.51|13
1616071320000|2021-03-18 12:42:00|533.55|529.55|533.38|529.38|533.61|529.61|533.33|529.33|22
1616071330000|2021-03-18 12:42:10|533.37|529.37|533.41|529.41|533.41|529.41|533.37|529.37|11
1616071340000|2021-03-18 12:42:20|533.42|529.42|533.44|529.44|533.44|529.44|533.38|529.38|20
1616071350000|2021-03-18 12:42:30|533.4|529.4|533.41|529.41|533.46|529.46|533.37|529.37|17
1616071360000|2021-03-18 12:42:40|533.39|529.39|533.49|529.49|533.52|529.52|533.39|529.39|16
1616071370000|2021-03-18 12:42:50|533.51|529.51|533.53|529.53|533.6|529.6|533.51|529.51|24
1616071380000|2021-03-18 12:43:00|533.55|529.55|533.79|529.79|533.8|529.8|533.52|529.52|26
1616071390000|2021-03-18 12:43:10|533.8|529.8|533.77|529.77|533.83|529.83|533.76|529.76|20
1616071400000|2021-03-18 12:43:20|533.79|529.79|533.77|529.77|533.79|529.79|533.75|529.75|6
1616071410000|2021-03-18 12:43:30|533.76|529.76|533.76|529.76|533.8|529.8|533.71|529.71|7
1616071420000|2021-03-18 12:43:40|533.78|529.78|533.82|529.82|533.84|529.84|533.78|529.78|16
1616071430000|2021-03-18 12:43:50|533.83|529.83|533.83|529.83|533.97|529.97|533.75|529.75|26
1616071440000|2021-03-18 12:44:00|533.79|529.79|533.78|529.78|533.8|529.8|533.73|529.73|16
1616071450000|2021-03-18 12:44:10|533.77|529.77|533.79|529.79|533.84|529.84|533.74|529.74|26
1616071460000|2021-03-18 12:44:20|533.82|529.82|533.78|529.78|533.83|529.83|533.78|529.78|18
1616071470000|2021-03-18 12:44:30|533.79|529.79|533.78|529.78|533.8|529.8|533.73|529.73|15
1616071480000|2021-03-18 12:44:40|533.79|529.79|533.8|529.8|533.82|529.82|533.71|529.71|23
1616071490000|2021-03-18 12:44:50|533.79|529.79|533.9|529.9|533.9|529.9|533.77|529.77|29
1616071500000|2021-03-18 12:45:00|533.92|529.92|533.84|529.84|533.92|529.92|533.75|529.75|30
1616071510000|2021-03-18 12:45:10|533.85|529.85|533.74|529.74|533.86|529.86|533.74|529.74|27
1616071520000|2021-03-18 12:45:20|533.77|529.77|533.76|529.76|533.79|529.79|533.72|529.72|24
1616071530000|2021-03-18 12:45:30|533.78|529.78|533.78|529.78|533.8|529.8|533.73|529.73|22
1616071540000|2021-03-18 12:45:40|533.77|529.77|533.64|529.64|533.77|529.77|533.6|529.6|20
1616071550000|2021-03-18 12:45:50|533.69|529.69|533.73|529.73|533.81|529.81|533.67|529.67|25
1616071560000|2021-03-18 12:46:00|533.76|529.76|533.82|529.82|533.82|529.82|533.74|529.74|20
1616071570000|2021-03-18 12:46:10|533.83|529.83|533.71|529.71|533.83|529.83|533.71|529.71|7
1616071580000|2021-03-18 12:46:20|533.66|529.66|533.83|529.83|533.84|529.84|533.65|529.65|21
1616071590000|2021-03-18 12:46:30|533.85|529.85|533.92|529.92|533.92|529.92|533.84|529.84|23
1616071600000|2021-03-18 12:46:40|533.91|529.91|533.85|529.85|533.92|529.92|533.85|529.85|16
1616071610000|2021-03-18 12:46:50|533.83|529.83|533.87|529.87|533.87|529.87|533.83|529.83|11
1616071620000|2021-03-18 12:47:00|533.9|529.9|533.92|529.92|533.93|529.93|533.89|529.89|8
1616071630000|2021-03-18 12:47:10|533.9|529.9|533.93|529.93|533.95|529.95|533.9|529.9|9
1616071640000|2021-03-18 12:47:20|533.92|529.92|533.82|529.82|533.93|529.93|533.81|529.81|16
1616071650000|2021-03-18 12:47:30|533.81|529.81|533.88|529.88|533.88|529.88|533.78|529.78|12
1616071660000|2021-03-18 12:47:40|533.87|529.87|533.87|529.87|533.88|529.88|533.84|529.84|18
1616071670000|2021-03-18 12:47:50|533.86|529.86|534.03|530.03|534.03|530.03|533.84|529.84|30
1616071680000|2021-03-18 12:48:00|534.02|530.02|533.96|529.96|534.02|530.02|533.89|529.89|17
1616071690000|2021-03-18 12:48:10|533.93|529.93|534.01|530.01|534.11|530.11|533.93|529.93|21
1616071700000|2021-03-18 12:48:20|534.07|530.07|534.08|530.08|534.09|530.09|534.04|530.04|10
1616071710000|2021-03-18 12:48:30|534.09|530.09|534.22|530.22|534.24|530.24|534.08|530.08|22
1616071720000|2021-03-18 12:48:40|534.23|530.23|534.5|530.5|534.5|530.5|534.22|530.22|20
1616071730000|2021-03-18 12:48:50|534.49|530.49|534.51|530.51|534.51|530.51|534.44|530.44|15
1616071740000|2021-03-18 12:49:00|534.52|530.52|534.77|530.77|534.89|530.89|534.52|530.52|22
1616071750000|2021-03-18 12:49:10|534.78|530.78|534.94|530.94|534.95|530.95|534.72|530.72|21
1616071760000|2021-03-18 12:49:20|534.91|530.91|534.85|530.85|534.95|530.95|534.81|530.81|35
1616071770000|2021-03-18 12:49:30|534.93|530.93|534.91|530.91|534.96|530.96|534.78|530.78|18
1616071780000|2021-03-18 12:49:40|534.89|530.89|534.77|530.77|534.91|530.91|534.73|530.73|16
1616071790000|2021-03-18 12:49:50|534.75|530.75|534.76|530.76|534.78|530.78|534.74|530.74|16
1616071800000|2021-03-18 12:50:00|534.75|530.75|534.76|530.76|534.88|530.88|534.73|530.73|23
1616071810000|2021-03-18 12:50:10|534.77|530.77|534.73|530.73|534.79|530.79|534.72|530.72|18
1616071820000|2021-03-18 12:50:20|534.71|530.71|534.83|530.83|534.83|530.83|534.7|530.7|19
1616071830000|2021-03-18 12:50:30|534.82|530.82|534.8|530.8|534.86|530.86|534.8|530.8|17
1616071840000|2021-03-18 12:50:40|534.82|530.82|534.83|530.83|534.84|530.84|534.82|530.82|6
1616071850000|2021-03-18 12:50:50|534.82|530.82|534.83|530.83|534.85|530.85|534.81|530.81|14
1616071860000|2021-03-18 12:51:00|534.85|530.85|534.87|530.87|534.87|530.87|534.82|530.82|16
1616071870000|2021-03-18 12:51:10|534.92|530.92|535.13|531.13|535.14|531.14|534.92|530.92|30
1616071880000|2021-03-18 12:51:20|535.15|531.15|535.08|531.08|535.15|531.15|535.07|531.07|19
1616071890000|2021-03-18 12:51:30|535.12|531.12|535.07|531.07|535.18|531.18|535.07|531.07|16
1616071900000|2021-03-18 12:51:40|535.13|531.13|535.49|531.49|535.49|531.49|535.1|531.1|22
1616071910000|2021-03-18 12:51:50|535.46|531.46|536|532|536|532|535.46|531.46|23
1616071920000|2021-03-18 12:52:00|536.03|532.03|536.32|532.32|536.39|532.39|535.87|531.87|30
1616071930000|2021-03-18 12:52:10|536.36|532.36|536.3|532.3|536.38|532.38|536.19|532.19|27
1616071940000|2021-03-18 12:52:20|536.49|532.49|536.28|532.28|536.49|532.49|536.23|532.23|22
1616071950000|2021-03-18 12:52:30|536.27|532.27|536.29|532.29|536.34|532.34|536.17|532.17|29
1616071960000|2021-03-18 12:52:40|536.28|532.28|536.35|532.35|536.35|532.35|536.27|532.27|19
1616071970000|2021-03-18 12:52:50|536.31|532.31|536.49|532.49|536.56|532.56|536.29|532.29|21
1616071980000|2021-03-18 12:53:00|536.47|532.47|536.38|532.38|536.55|532.55|536.38|532.38|27
1616071990000|2021-03-18 12:53:10|536.4|532.4|536.43|532.43|536.51|532.51|536.31|532.31|25
1616072000000|2021-03-18 12:53:20|536.41|532.41|536.39|532.39|536.42|532.42|536.35|532.35|18
1616072010000|2021-03-18 12:53:30|536.37|532.37|536.3|532.3|536.38|532.38|536.3|532.3|16
1616072020000|2021-03-18 12:53:40|536.29|532.29|536.26|532.26|536.29|532.29|536.26|532.26|9
1616072030000|2021-03-18 12:53:50|536.25|532.25|536.27|532.27|536.28|532.28|536.25|532.25|8
1616072040000|2021-03-18 12:54:00|536.26|532.26|536.3|532.3|536.3|532.3|536.26|532.26|16
1616072050000|2021-03-18 12:54:10|536.29|532.29|536.29|532.29|536.29|532.29|536.29|532.29|1
1616072060000|2021-03-18 12:54:20|536.27|532.27|535.94|531.94|536.27|532.27|535.89|531.89|11
1616072070000|2021-03-18 12:54:30|535.99|531.99|536.02|532.02|536.03|532.03|535.99|531.99|10
1616072080000|2021-03-18 12:54:40|536.03|532.03|536.03|532.03|536.05|532.05|535.98|531.98|19
1616072090000|2021-03-18 12:54:50|536.04|532.04|536.23|532.23|536.24|532.24|536.02|532.02|16
1616072100000|2021-03-18 12:55:00|536.22|532.22|536.49|532.49|536.5|532.5|536.21|532.21|27
1616072110000|2021-03-18 12:55:10|536.53|532.53|536.57|532.57|536.59|532.59|536.53|532.53|18
1616072120000|2021-03-18 12:55:20|536.58|532.58|536.59|532.59|536.63|532.63|536.44|532.44|24
1616072130000|2021-03-18 12:55:30|536.6|532.6|536.66|532.66|536.72|532.72|536.59|532.59|16
1616072140000|2021-03-18 12:55:40|536.64|532.64|536.51|532.51|536.65|532.65|536.43|532.43|23
1616072150000|2021-03-18 12:55:50|536.5|532.5|536.46|532.46|536.5|532.5|536.44|532.44|5
1616072160000|2021-03-18 12:56:00|536.45|532.45|536.22|532.22|536.47|532.47|536.22|532.22|12
1616072170000|2021-03-18 12:56:10|536.21|532.21|536.16|532.16|536.21|532.21|536.13|532.13|21
1616072180000|2021-03-18 12:56:20|536.17|532.17|536.15|532.15|536.17|532.17|536.14|532.14|13
1616072190000|2021-03-18 12:56:30|536.16|532.16|536.57|532.57|536.58|532.58|536.14|532.14|26
1616072200000|2021-03-18 12:56:40|536.58|532.58|536.42|532.42|536.61|532.61|536.42|532.42|26
1616072210000|2021-03-18 12:56:50|536.5|532.5|536.51|532.51|536.55|532.55|536.24|532.24|28
1616072220000|2021-03-18 12:57:00|536.5|532.5|536.5|532.5|536.54|532.54|536.29|532.29|30
1616072230000|2021-03-18 12:57:10|536.51|532.51|536.67|532.67|536.7|532.7|536.51|532.51|27
1616072240000|2021-03-18 12:57:20|536.66|532.66|536.66|532.66|536.69|532.69|536.61|532.61|18
1616072250000|2021-03-18 12:57:30|536.67|532.67|536.67|532.67|536.67|532.67|536.63|532.63|9
1616072260000|2021-03-18 12:57:40|536.63|532.63|536.7|532.7|536.7|532.7|536.62|532.62|16
1616072270000|2021-03-18 12:57:50|536.71|532.71|536.73|532.73|536.81|532.81|536.71|532.71|22
1616072280000|2021-03-18 12:58:00|536.71|532.71|536.62|532.62|536.83|532.83|536.61|532.61|20
1616072290000|2021-03-18 12:58:10|536.61|532.61|536.61|532.61|536.64|532.64|536.58|532.58|16
1616072300000|2021-03-18 12:58:20|536.62|532.62|536.55|532.55|536.62|532.62|536.52|532.52|14
1616072310000|2021-03-18 12:58:30|536.56|532.56|536.61|532.61|536.63|532.63|536.56|532.56|25
1616072320000|2021-03-18 12:58:40|536.6|532.6|536.6|532.6|536.62|532.62|536.58|532.58|14
1616072330000|2021-03-18 12:58:50|536.59|532.59|536.54|532.54|536.59|532.59|536.5|532.5|19
1616072340000|2021-03-18 12:59:00|536.6|532.6|536.68|532.68|536.68|532.68|536.6|532.6|17
1616072350000|2021-03-18 12:59:10|536.67|532.67|536.65|532.65|536.72|532.72|536.65|532.65|22
1616072360000|2021-03-18 12:59:20|536.66|532.66|536.57|532.57|536.66|532.66|536.5|532.5|26
1616072370000|2021-03-18 12:59:30|536.58|532.58|536.56|532.56|536.63|532.63|536.56|532.56|19
1616072380000|2021-03-18 12:59:40|536.57|532.57|536.63|532.63|536.63|532.63|536.56|532.56|15
1616072390000|2021-03-18 12:59:50|536.66|532.66|536.59|532.59|536.67|532.67|536.53|532.53|20
1616072400000|2021-03-18 13:00:00|536.6|532.6|536.46|532.46|536.6|532.6|536.4|532.4|27
1616072410000|2021-03-18 13:00:10|536.45|532.45|536.47|532.47|536.51|532.51|536.44|532.44|22
1616072420000|2021-03-18 13:00:20|536.49|532.49|536.61|532.61|536.61|532.61|536.42|532.42|20
1616072430000|2021-03-18 13:00:30|536.64|532.64|536.65|532.65|536.72|532.72|536.62|532.62|21
1616072440000|2021-03-18 13:00:40|536.64|532.64|536.71|532.71|536.78|532.78|536.64|532.64|21
1616072450000|2021-03-18 13:00:50|536.74|532.74|536.89|532.89|536.93|532.93|536.74|532.74|16
1616072460000|2021-03-18 13:01:00|536.87|532.87|536.87|532.87|536.99|532.99|536.83|532.83|18
1616072470000|2021-03-18 13:01:10|536.86|532.86|536.94|532.94|536.97|532.97|536.82|532.82|26
1616072480000|2021-03-18 13:01:20|536.95|532.95|536.87|532.87|536.96|532.96|536.81|532.81|17
1616072490000|2021-03-18 13:01:30|536.88|532.88|536.88|532.88|536.91|532.91|536.87|532.87|18
1616072500000|2021-03-18 13:01:40|536.89|532.89|536.86|532.86|536.95|532.95|536.86|532.86|16
1616072510000|2021-03-18 13:01:50|536.85|532.85|536.62|532.62|536.85|532.85|536.6|532.6|21
1616072520000|2021-03-18 13:02:00|536.61|532.61|536.61|532.61|536.61|532.61|536.56|532.56|15
1616072530000|2021-03-18 13:02:10|536.62|532.62|536.49|532.49|536.62|532.62|536.46|532.46|16
1616072540000|2021-03-18 13:02:20|536.48|532.48|536.33|532.33|536.49|532.49|536.23|532.23|22
1616072550000|2021-03-18 13:02:30|536.34|532.34|536.32|532.32|536.37|532.37|536.32|532.32|16
1616072560000|2021-03-18 13:02:40|536.3|532.3|536.35|532.35|536.37|532.37|536.3|532.3|25
1616072570000|2021-03-18 13:02:50|536.37|532.37|536.35|532.35|536.37|532.37|536.29|532.29|17
1616072580000|2021-03-18 13:03:00|536.34|532.34|536.2|532.2|536.36|532.36|536.19|532.19|16
1616072590000|2021-03-18 13:03:10|536.21|532.21|536.17|532.17|536.26|532.26|536.15|532.15|17
1616072600000|2021-03-18 13:03:20|536.16|532.16|536.08|532.08|536.18|532.18|536.08|532.08|18
1616072610000|2021-03-18 13:03:30|536.09|532.09|536.3|532.3|536.33|532.33|536.09|532.09|27
1616072620000|2021-03-18 13:03:40|536.31|532.31|536.33|532.33|536.33|532.33|536.25|532.25|16
1616072630000|2021-03-18 13:03:50|536.31|532.31|536.29|532.29|536.32|532.32|536.27|532.27|12
1616072640000|2021-03-18 13:04:00|536.17|532.17|536.27|532.27|536.27|532.27|536.16|532.16|23
1616072650000|2021-03-18 13:04:10|536.25|532.25|536.25|532.25|536.29|532.29|536.19|532.19|19
1616072660000|2021-03-18 13:04:20|536.26|532.26|536.28|532.28|536.28|532.28|536.19|532.19|23
1616072670000|2021-03-18 13:04:30|536.27|532.27|536.23|532.23|536.28|532.28|536.19|532.19|27
1616072680000|2021-03-18 13:04:40|536.2|532.2|536.22|532.22|536.24|532.24|536.16|532.16|17
1616072690000|2021-03-18 13:04:50|536.24|532.24|536|532|536.26|532.26|536|532|26
1616072700000|2021-03-18 13:05:00|536.01|532.01|536.03|532.03|536.09|532.09|536.01|532.01|26
1616072710000|2021-03-18 13:05:10|536.04|532.04|536.12|532.12|536.19|532.19|536.03|532.03|24
1616072720000|2021-03-18 13:05:20|536.13|532.13|536.04|532.04|536.13|532.13|536.04|532.04|15
1616072730000|2021-03-18 13:05:30|536.05|532.05|536.08|532.08|536.08|532.08|536.04|532.04|7
1616072740000|2021-03-18 13:05:40|536.07|532.07|536.22|532.22|536.27|532.27|536|532|22
1616072750000|2021-03-18 13:05:50|536.23|532.23|536.2|532.2|536.25|532.25|536.05|532.05|23
1616072760000|2021-03-18 13:06:00|536.21|532.21|536.1|532.1|536.26|532.26|536.09|532.09|22
1616072770000|2021-03-18 13:06:10|536.11|532.11|536.04|532.04|536.13|532.13|536.04|532.04|17
1616072780000|2021-03-18 13:06:20|536.05|532.05|536.47|532.47|536.5|532.5|536.02|532.02|26
1616072790000|2021-03-18 13:06:30|536.49|532.49|536.45|532.45|536.54|532.54|536.4|532.4|22
1616072800000|2021-03-18 13:06:40|536.46|532.46|536.32|532.32|536.46|532.46|536.3|532.3|22
1616072810000|2021-03-18 13:06:50|536.3|532.3|536.28|532.28|536.3|532.3|536.26|532.26|18
1616072820000|2021-03-18 13:07:00|536.26|532.26|536.11|532.11|536.32|532.32|536.11|532.11|19
1616072830000|2021-03-18 13:07:10|536.12|532.12|536.13|532.13|536.19|532.19|536.11|532.11|21
1616072840000|2021-03-18 13:07:20|536.12|532.12|536.15|532.15|536.2|532.2|536.12|532.12|15
1616072850000|2021-03-18 13:07:30|536.14|532.14|536.15|532.15|536.18|532.18|535.96|531.96|21
1616072860000|2021-03-18 13:07:40|536.12|532.12|536.24|532.24|536.24|532.24|536.1|532.1|15
1616072870000|2021-03-18 13:07:50|536.23|532.23|536.24|532.24|536.27|532.27|536.19|532.19|24
1616072880000|2021-03-18 13:08:00|536.23|532.23|536.02|532.02|536.23|532.23|535.98|531.98|22
1616072890000|2021-03-18 13:08:10|536.03|532.03|535.99|531.99|536.08|532.08|535.94|531.94|21
1616072900000|2021-03-18 13:08:20|536.01|532.01|536.33|532.33|536.33|532.33|536.01|532.01|16
1616072910000|2021-03-18 13:08:30|536.34|532.34|536.31|532.31|536.48|532.48|536.3|532.3|28
1616072920000|2021-03-18 13:08:40|536.32|532.32|536.22|532.22|536.35|532.35|536.15|532.15|18
1616072930000|2021-03-18 13:08:50|536.23|532.23|536.22|532.22|536.25|532.25|536.16|532.16|16
1616072940000|2021-03-18 13:09:00|536.23|532.23|536.17|532.17|536.25|532.25|536.17|532.17|21
1616072950000|2021-03-18 13:09:10|536.16|532.16|536.22|532.22|536.23|532.23|536.16|532.16|15
1616072960000|2021-03-18 13:09:20|536.19|532.19|536.16|532.16|536.22|532.22|536.16|532.16|14
1616072970000|2021-03-18 13:09:30|536.21|532.21|536.1|532.1|536.21|532.21|536.09|532.09|18
1616072980000|2021-03-18 13:09:40|536.09|532.09|536.13|532.13|536.13|532.13|536.09|532.09|16
1616072990000|2021-03-18 13:09:50|536.12|532.12|536.09|532.09|536.12|532.12|536.08|532.08|16
1616073000000|2021-03-18 13:10:00|536.04|532.04|536.06|532.06|536.15|532.15|536|532|29
1616073010000|2021-03-18 13:10:10|536.07|532.07|536.08|532.08|536.08|532.08|536.05|532.05|12
1616073020000|2021-03-18 13:10:20|536.07|532.07|536.02|532.02|536.1|532.1|536.02|532.02|17
1616073030000|2021-03-18 13:10:30|536.05|532.05|535.96|531.96|536.05|532.05|535.95|531.95|17
1616073040000|2021-03-18 13:10:40|535.95|531.95|536.01|532.01|536.03|532.03|535.95|531.95|14
1616073050000|2021-03-18 13:10:50|535.99|531.99|535.98|531.98|536|532|535.95|531.95|16
1616073060000|2021-03-18 13:11:00|535.97|531.97|535.94|531.94|535.98|531.98|535.92|531.92|14
1616073070000|2021-03-18 13:11:10|535.95|531.95|535.97|531.97|535.98|531.98|535.95|531.95|9
1616073080000|2021-03-18 13:11:20|535.98|531.98|536.08|532.08|536.08|532.08|535.95|531.95|14
1616073090000|2021-03-18 13:11:30|536.06|532.06|535.99|531.99|536.07|532.07|535.96|531.96|18
1616073100000|2021-03-18 13:11:40|535.98|531.98|536|532|536|532|535.96|531.96|14
1616073110000|2021-03-18 13:11:50|535.99|531.99|536.19|532.19|536.19|532.19|535.98|531.98|19
1616073120000|2021-03-18 13:12:00|536.23|532.23|536.08|532.08|536.23|532.23|536.08|532.08|16
1616073130000|2021-03-18 13:12:10|536.07|532.07|536.02|532.02|536.07|532.07|536|532|18
1616073140000|2021-03-18 13:12:20|536.05|532.05|535.9|531.9|536.05|532.05|535.9|531.9|17
1616073150000|2021-03-18 13:12:30|535.89|531.89|535.9|531.9|535.94|531.94|535.89|531.89|17
1616073160000|2021-03-18 13:12:40|535.91|531.91|536.08|532.08|536.14|532.14|535.89|531.89|19
1616073170000|2021-03-18 13:12:50|536.07|532.07|535.97|531.97|536.07|532.07|535.92|531.92|11
1616073180000|2021-03-18 13:13:00|535.98|531.98|535.77|531.77|535.99|531.99|535.76|531.76|20
1616073190000|2021-03-18 13:13:10|535.79|531.79|535.79|531.79|535.81|531.81|535.75|531.75|17
1616073200000|2021-03-18 13:13:20|535.8|531.8|535.91|531.91|535.97|531.97|535.8|531.8|15
1616073210000|2021-03-18 13:13:30|535.95|531.95|536.01|532.01|536.02|532.02|535.91|531.91|21
1616073220000|2021-03-18 13:13:40|536|532|536.03|532.03|536.03|532.03|536|532|14
1616073230000|2021-03-18 13:13:50|536.02|532.02|536.02|532.02|536.08|532.08|535.99|531.99|16
1616073240000|2021-03-18 13:14:00|536.03|532.03|536.06|532.06|536.07|532.07|536.01|532.01|18
1616073250000|2021-03-18 13:14:10|536.05|532.05|536.06|532.06|536.07|532.07|536.03|532.03|20
1616073260000|2021-03-18 13:14:20|536.05|532.05|536.05|532.05|536.06|532.06|536.03|532.03|21
1616073270000|2021-03-18 13:14:30|536.06|532.06|536.19|532.19|536.21|532.21|536.06|532.06|20
1616073280000|2021-03-18 13:14:40|536.17|532.17|536.13|532.13|536.2|532.2|536.12|532.12|18
1616073290000|2021-03-18 13:14:50|536.14|532.14|536.16|532.16|536.2|532.2|536.13|532.13|20
1616073300000|2021-03-18 13:15:00|536.17|532.17|536.03|532.03|536.17|532.17|536.02|532.02|23
1616073310000|2021-03-18 13:15:10|536.01|532.01|536.01|532.01|536.05|532.05|535.99|531.99|21
1616073320000|2021-03-18 13:15:20|536|532|535.96|531.96|536.02|532.02|535.93|531.93|25
1616073330000|2021-03-18 13:15:30|535.94|531.94|535.94|531.94|535.99|531.99|535.91|531.91|23
1616073340000|2021-03-18 13:15:40|535.93|531.93|535.91|531.91|535.93|531.93|535.9|531.9|17
1616073350000|2021-03-18 13:15:50|535.9|531.9|535.58|531.58|535.9|531.9|535.56|531.56|26
1616073360000|2021-03-18 13:16:00|535.53|531.53|535.43|531.43|535.56|531.56|535.42|531.42|18
1616073370000|2021-03-18 13:16:10|535.38|531.38|535.42|531.42|535.45|531.45|535.36|531.36|12
1616073380000|2021-03-18 13:16:20|535.41|531.41|535.4|531.4|535.43|531.43|535.38|531.38|11
1616073390000|2021-03-18 13:16:30|535.35|531.35|535.22|531.22|535.39|531.39|535.2|531.2|18
1616073400000|2021-03-18 13:16:40|535.21|531.21|535.2|531.2|535.23|531.23|535.18|531.18|9
1616073410000|2021-03-18 13:16:50|535.21|531.21|535.13|531.13|535.21|531.21|535.1|531.1|17
1616073420000|2021-03-18 13:17:00|535.12|531.12|534.6|530.6|535.12|531.12|534.6|530.6|29
1616073430000|2021-03-18 13:17:10|534.61|530.61|534.58|530.58|534.63|530.63|534.58|530.58|10
1616073440000|2021-03-18 13:17:20|534.55|530.55|534.77|530.77|535.01|531.01|534.51|530.51|21
1616073450000|2021-03-18 13:17:30|534.78|530.78|534.74|530.74|534.79|530.79|534.56|530.56|23
1616073460000|2021-03-18 13:17:40|534.87|530.87|534.85|530.85|534.89|530.89|534.7|530.7|24
1616073470000|2021-03-18 13:17:50|534.84|530.84|534.89|530.89|535.18|531.18|534.77|530.77|31
1616073480000|2021-03-18 13:18:00|534.88|530.88|534.97|530.97|534.97|530.97|534.81|530.81|31
1616073490000|2021-03-18 13:18:10|534.98|530.98|535.48|531.48|535.49|531.49|534.97|530.97|28
1616073500000|2021-03-18 13:18:20|535.55|531.55|535.63|531.63|535.63|531.63|535.51|531.51|10
1616073510000|2021-03-18 13:18:30|535.64|531.64|535.83|531.83|535.83|531.83|535.64|531.64|21
1616073520000|2021-03-18 13:18:40|536.06|532.06|536.3|532.3|536.36|532.36|535.97|531.97|23
1616073530000|2021-03-18 13:18:50|536.31|532.31|536.5|532.5|536.57|532.57|536.31|532.31|25
1616073540000|2021-03-18 13:19:00|536.53|532.53|536.39|532.39|536.71|532.71|536.39|532.39|23
1616073550000|2021-03-18 13:19:10|536.38|532.38|536.43|532.43|536.68|532.68|536.38|532.38|31
1616073560000|2021-03-18 13:19:20|536.45|532.45|536.27|532.27|536.54|532.54|536.26|532.26|23
1616073570000|2021-03-18 13:19:30|536.19|532.19|536.07|532.07|536.19|532.19|536.03|532.03|23
1616073580000|2021-03-18 13:19:40|536.03|532.03|535.97|531.97|536.03|532.03|535.87|531.87|19
1616073590000|2021-03-18 13:19:50|535.9|531.9|535.83|531.83|536.2|532.2|535.83|531.83|29
1616073600000|2021-03-18 13:20:00|535.84|531.84|535.56|531.56|535.84|531.84|535.51|531.51|32
1616073610000|2021-03-18 13:20:10|535.55|531.55|535.52|531.52|535.58|531.58|535.37|531.37|27
1616073620000|2021-03-18 13:20:20|535.51|531.51|535.64|531.64|535.68|531.68|535.42|531.42|30
1616073630000|2021-03-18 13:20:30|535.72|531.72|535.77|531.77|535.8|531.8|535.68|531.68|14
1616073640000|2021-03-18 13:20:40|535.83|531.83|535.84|531.84|535.86|531.86|535.76|531.76|17
1616073650000|2021-03-18 13:20:50|535.86|531.86|535.86|531.86|535.9|531.9|535.75|531.75|26
1616073660000|2021-03-18 13:21:00|535.89|531.89|535.81|531.81|535.91|531.91|535.79|531.79|19
1616073670000|2021-03-18 13:21:10|535.8|531.8|535.84|531.84|535.84|531.84|535.8|531.8|21
1616073680000|2021-03-18 13:21:20|535.87|531.87|536.04|532.04|536.04|532.04|535.82|531.82|27
1616073690000|2021-03-18 13:21:30|536.03|532.03|536.04|532.04|536.07|532.07|535.98|531.98|25
1616073700000|2021-03-18 13:21:40|536.05|532.05|535.95|531.95|536.05|532.05|535.9|531.9|27
1616073710000|2021-03-18 13:21:50|535.99|531.99|536.03|532.03|536.05|532.05|535.92|531.92|22
1616073720000|2021-03-18 13:22:00|536.01|532.01|536.01|532.01|536.03|532.03|535.98|531.98|18
1616073730000|2021-03-18 13:22:10|536.02|532.02|536|532|536.02|532.02|535.97|531.97|18
1616073740000|2021-03-18 13:22:20|536.01|532.01|536|532|536.02|532.02|535.97|531.97|19
1616073750000|2021-03-18 13:22:30|535.98|531.98|535.99|531.99|536|532|535.92|531.92|13
1616073760000|2021-03-18 13:22:40|536.01|532.01|536.02|532.02|536.05|532.05|536|532|17
1616073770000|2021-03-18 13:22:50|536|532|536.03|532.03|536.06|532.06|536|532|11
1616073780000|2021-03-18 13:23:00|536.02|532.02|535.91|531.91|536.02|532.02|535.89|531.89|17
1616073790000|2021-03-18 13:23:10|535.9|531.9|535.9|531.9|535.98|531.98|535.89|531.89|22
1616073800000|2021-03-18 13:23:20|535.91|531.91|535.95|531.95|535.95|531.95|535.9|531.9|16
1616073810000|2021-03-18 13:23:30|535.94|531.94|535.9|531.9|535.94|531.94|535.89|531.89|6
1616073820000|2021-03-18 13:23:40|535.91|531.91|535.9|531.9|535.95|531.95|535.9|531.9|12
1616073830000|2021-03-18 13:23:50|535.89|531.89|536.02|532.02|536.11|532.11|535.89|531.89|18
1616073840000|2021-03-18 13:24:00|536.01|532.01|536|532|536.02|532.02|535.93|531.93|21
1616073850000|2021-03-18 13:24:10|536.11|532.11|536.07|532.07|536.13|532.13|536.07|532.07|13
1616073860000|2021-03-18 13:24:20|536.06|532.06|536.27|532.27|536.27|532.27|536.06|532.06|15
1616073870000|2021-03-18 13:24:30|536.3|532.3|536.3|532.3|536.36|532.36|536.28|532.28|17
1616073880000|2021-03-18 13:24:40|536.31|532.31|536.31|532.31|536.32|532.32|536.27|532.27|14
1616073890000|2021-03-18 13:24:50|536.3|532.3|536.29|532.29|536.31|532.31|536.27|532.27|18
1616073900000|2021-03-18 13:25:00|536.28|532.28|536.18|532.18|536.28|532.28|536.15|532.15|22
1616073910000|2021-03-18 13:25:10|536.19|532.19|536.09|532.09|536.19|532.19|536.09|532.09|26
1616073920000|2021-03-18 13:25:20|536.1|532.1|536.14|532.14|536.16|532.16|536.09|532.09|25
1616073930000|2021-03-18 13:25:30|536.12|532.12|536.11|532.11|536.14|532.14|536.11|532.11|14
1616073940000|2021-03-18 13:25:40|536.12|532.12|536.06|532.06|536.12|532.12|536.06|532.06|18
1616073950000|2021-03-18 13:25:50|536.04|532.04|536.06|532.06|536.11|532.11|535.98|531.98|22
1616073960000|2021-03-18 13:26:00|536.05|532.05|536.06|532.06|536.09|532.09|536|532|22
1616073970000|2021-03-18 13:26:10|536.04|532.04|535.92|531.92|536.06|532.06|535.84|531.84|25
1616073980000|2021-03-18 13:26:20|535.96|531.96|535.86|531.86|535.96|531.96|535.85|531.85|20
1616073990000|2021-03-18 13:26:30|535.85|531.85|535.69|531.69|535.88|531.88|535.69|531.69|25
1616074000000|2021-03-18 13:26:40|535.73|531.73|535.71|531.71|535.95|531.95|535.67|531.67|30
1616074010000|2021-03-18 13:26:50|535.76|531.76|535.82|531.82|535.88|531.88|535.68|531.68|25
1616074020000|2021-03-18 13:27:00|535.81|531.81|535.94|531.94|536.08|532.08|535.81|531.81|24
1616074030000|2021-03-18 13:27:10|535.93|531.93|535.78|531.78|535.94|531.94|535.73|531.73|25
1616074040000|2021-03-18 13:27:20|535.76|531.76|535.56|531.56|535.77|531.77|535.55|531.55|26
1616074050000|2021-03-18 13:27:30|535.57|531.57|535.68|531.68|535.68|531.68|535.53|531.53|18
1616074060000|2021-03-18 13:27:40|535.67|531.67|535.61|531.61|535.82|531.82|535.55|531.55|30
1616074070000|2021-03-18 13:27:50|535.59|531.59|535.27|531.27|535.6|531.6|535.16|531.16|22
1616074080000|2021-03-18 13:28:00|535.32|531.32|535.05|531.05|535.32|531.32|535.04|531.04|22
1616074090000|2021-03-18 13:28:10|535.06|531.06|535.11|531.11|535.13|531.13|535.06|531.06|19
1616074100000|2021-03-18 13:28:20|535.07|531.07|535.11|531.11|535.12|531.12|535.07|531.07|15
1616074110000|2021-03-18 13:28:30|535.12|531.12|535.02|531.02|535.12|531.12|535.02|531.02|17
1616074120000|2021-03-18 13:28:40|535.03|531.03|535.13|531.13|535.19|531.19|535.03|531.03|26
1616074130000|2021-03-18 13:28:50|535.12|531.12|535.11|531.11|535.15|531.15|535.1|531.1|27
1616074140000|2021-03-18 13:29:00|535.12|531.12|535.18|531.18|535.18|531.18|535.08|531.08|21
1616074150000|2021-03-18 13:29:10|535.3|531.3|535.18|531.18|535.39|531.39|535.18|531.18|20
1616074160000|2021-03-18 13:29:20|535.2|531.2|535.31|531.31|535.31|531.31|535.19|531.19|26
1616074170000|2021-03-18 13:29:30|535.26|531.26|535.41|531.41|535.46|531.46|535.2|531.2|23
1616074180000|2021-03-18 13:29:40|535.43|531.43|535.36|531.36|535.43|531.43|535.27|531.27|17
1616074190000|2021-03-18 13:29:50|535.4|531.4|535.47|531.47|535.51|531.51|535.36|531.36|16
1616074200000|2021-03-18 13:30:00|535.39|531.39|535.25|531.25|535.39|531.39|535.25|531.25|20
1616074210000|2021-03-18 13:30:10|535.23|531.23|535.28|531.28|535.3|531.3|535.23|531.23|19
1616074220000|2021-03-18 13:30:20|535.3|531.3|535.48|531.48|535.6|531.6|535.29|531.29|19
1616074230000|2021-03-18 13:30:30|535.5|531.5|535.63|531.63|535.66|531.66|535.49|531.49|18
1616074240000|2021-03-18 13:30:40|535.64|531.64|535.6|531.6|535.64|531.64|535.57|531.57|14
1616074250000|2021-03-18 13:30:50|535.58|531.58|535.58|531.58|535.6|531.6|535.57|531.57|12
1616074260000|2021-03-18 13:31:00|535.57|531.57|535.65|531.65|535.78|531.78|535.57|531.57|17
1616074270000|2021-03-18 13:31:10|535.66|531.66|535.5|531.5|535.72|531.72|535.5|531.5|16
1616074280000|2021-03-18 13:31:20|535.58|531.58|535.56|531.56|535.63|531.63|535.52|531.52|19
1616074290000|2021-03-18 13:31:30|535.59|531.59|535.46|531.46|535.63|531.63|535.41|531.41|18
1616074300000|2021-03-18 13:31:40|535.45|531.45|535.46|531.46|535.47|531.47|535.43|531.43|11
1616074310000|2021-03-18 13:31:50|535.45|531.45|535.47|531.47|535.53|531.53|535.31|531.31|20
1616074320000|2021-03-18 13:32:00|535.48|531.48|535.47|531.47|535.5|531.5|535.44|531.44|15
1616074330000|2021-03-18 13:32:10|535.49|531.49|535.48|531.48|535.5|531.5|535.48|531.48|5
1616074340000|2021-03-18 13:32:20|535.54|531.54|535.48|531.48|535.66|531.66|535.48|531.48|20
1616074350000|2021-03-18 13:32:30|535.46|531.46|535.47|531.47|535.49|531.49|535.45|531.45|6
1616074360000|2021-03-18 13:32:40|535.46|531.46|535.41|531.41|535.46|531.46|535.41|531.41|9
1616074370000|2021-03-18 13:32:50|535.4|531.4|535.43|531.43|535.45|531.45|535.4|531.4|9
1616074380000|2021-03-18 13:33:00|535.4|531.4|535.39|531.39|535.42|531.42|535.39|531.39|9
1616074390000|2021-03-18 13:33:10|535.36|531.36|535.23|531.23|535.36|531.36|535.23|531.23|12
1616074400000|2021-03-18 13:33:20|535.2|531.2|535.13|531.13|535.21|531.21|535.11|531.11|16
1616074410000|2021-03-18 13:33:30|535.11|531.11|535|531|535.12|531.12|535|531|10
1616074420000|2021-03-18 13:33:40|534.99|530.99|535.01|531.01|535.11|531.11|534.95|530.95|20
1616074430000|2021-03-18 13:33:50|535.15|531.15|535.12|531.12|535.15|531.15|535.09|531.09|16
1616074440000|2021-03-18 13:34:00|535.13|531.13|535.12|531.12|535.16|531.16|535.12|531.12|13
1616074450000|2021-03-18 13:34:10|535.05|531.05|535.03|531.03|535.07|531.07|534.97|530.97|23
1616074460000|2021-03-18 13:34:20|535.02|531.02|535.02|531.02|535.07|531.07|534.98|530.98|16
1616074470000|2021-03-18 13:34:30|534.99|530.99|535.02|531.02|535.04|531.04|534.99|530.99|12
1616074480000|2021-03-18 13:34:40|535.01|531.01|535.06|531.06|535.08|531.08|535|531|12
1616074490000|2021-03-18 13:34:50|535.04|531.04|535.02|531.02|535.07|531.07|535.01|531.01|16
1616074500000|2021-03-18 13:35:00|535.03|531.03|534.98|530.98|535.03|531.03|534.97|530.97|11
1616074510000|2021-03-18 13:35:10|534.93|530.93|534.81|530.81|534.99|530.99|534.81|530.81|19
1616074520000|2021-03-18 13:35:20|534.8|530.8|534.78|530.78|534.8|530.8|534.74|530.74|10
1616074530000|2021-03-18 13:35:30|534.76|530.76|534.49|530.49|534.76|530.76|534.48|530.48|18
1616074540000|2021-03-18 13:35:40|534.53|530.53|534.54|530.54|534.54|530.54|534.4|530.4|7
1616074550000|2021-03-18 13:35:50|534.26|530.26|534.23|530.23|534.26|530.26|534.23|530.23|7
1616074560000|2021-03-18 13:36:00|534.24|530.24|534.5|530.5|534.67|530.67|534.24|530.24|19
1616074570000|2021-03-18 13:36:10|534.53|530.53|534.57|530.57|534.61|530.61|534.53|530.53|17
1616074580000|2021-03-18 13:36:20|534.55|530.55|534.63|530.63|534.64|530.64|534.54|530.54|15
1616074590000|2021-03-18 13:36:30|534.7|530.7|534.68|530.68|534.74|530.74|534.66|530.66|18
1616074600000|2021-03-18 13:36:40|534.69|530.69|534.65|530.65|534.7|530.7|534.65|530.65|16
1616074610000|2021-03-18 13:36:50|534.64|530.64|534.66|530.66|534.68|530.68|534.64|530.64|15
1616074620000|2021-03-18 13:37:00|534.67|530.67|534.89|530.89|534.92|530.92|534.67|530.67|21
1616074630000|2021-03-18 13:37:10|534.88|530.88|534.77|530.77|534.88|530.88|534.76|530.76|18
1616074640000|2021-03-18 13:37:20|534.78|530.78|534.78|530.78|534.81|530.81|534.76|530.76|9
1616074650000|2021-03-18 13:37:30|534.66|530.66|534.58|530.58|534.69|530.69|534.54|530.54|19
1616074660000|2021-03-18 13:37:40|534.62|530.62|534.7|530.7|534.73|530.73|534.58|530.58|17
1616074670000|2021-03-18 13:37:50|534.72|530.72|534.7|530.7|534.72|530.72|534.6|530.6|12
1616074680000|2021-03-18 13:38:00|534.69|530.69|534.69|530.69|534.7|530.7|534.69|530.69|3
1616074690000|2021-03-18 13:38:10|534.68|530.68|534.63|530.63|534.69|530.69|534.63|530.63|7
1616074700000|2021-03-18 13:38:20|534.62|530.62|534.49|530.49|534.67|530.67|534.49|530.49|14
1616074710000|2021-03-18 13:38:30|534.48|530.48|534.54|530.54|534.54|530.54|534.47|530.47|15
1616074720000|2021-03-18 13:38:40|534.53|530.53|534.49|530.49|534.53|530.53|534.48|530.48|8
1616074730000|2021-03-18 13:38:50|534.48|530.48|534.48|530.48|534.49|530.49|534.48|530.48|3
1616074740000|2021-03-18 13:39:00|534.49|530.49|534.43|530.43|534.57|530.57|534.42|530.42|14
1616074750000|2021-03-18 13:39:10|534.44|530.44|534.42|530.42|534.45|530.45|534.41|530.41|8
1616074760000|2021-03-18 13:39:20|534.43|530.43|534.55|530.55|534.55|530.55|534.43|530.43|12
1616074770000|2021-03-18 13:39:30|534.56|530.56|534.54|530.54|534.66|530.66|534.53|530.53|20
1616074780000|2021-03-18 13:39:40|534.56|530.56|534.64|530.64|534.65|530.65|534.53|530.53|16
1616074790000|2021-03-18 13:39:50|534.65|530.65|534.77|530.77|534.78|530.78|534.63|530.63|15
1616074800000|2021-03-18 13:40:00|534.78|530.78|534.83|530.83|534.84|530.84|534.76|530.76|16
1616074810000|2021-03-18 13:40:10|534.81|530.81|534.67|530.67|534.81|530.81|534.67|530.67|16
1616074820000|2021-03-18 13:40:20|534.68|530.68|534.66|530.66|534.7|530.7|534.63|530.63|13
1616074830000|2021-03-18 13:40:30|534.7|530.7|534.64|530.64|534.7|530.7|534.61|530.61|12
1616074840000|2021-03-18 13:40:40|534.65|530.65|534.56|530.56|534.71|530.71|534.53|530.53|21
1616074850000|2021-03-18 13:40:50|534.55|530.55|534.53|530.53|534.55|530.55|534.51|530.51|9
1616074860000|2021-03-18 13:41:00|534.54|530.54|534.54|530.54|534.56|530.56|534.53|530.53|13
1616074870000|2021-03-18 13:41:10|534.55|530.55|534.72|530.72|534.73|530.73|534.53|530.53|16
1616074880000|2021-03-18 13:41:20|534.7|530.7|534.61|530.61|534.72|530.72|534.61|530.61|17
1616074890000|2021-03-18 13:41:30|534.64|530.64|534.64|530.64|534.65|530.65|534.59|530.59|16
1616074900000|2021-03-18 13:41:40|534.66|530.66|534.65|530.65|534.7|530.7|534.65|530.65|14
1616074910000|2021-03-18 13:41:50|534.66|530.66|534.65|530.65|534.69|530.69|534.64|530.64|15
1616074920000|2021-03-18 13:42:00|534.64|530.64|534.61|530.61|534.64|530.64|534.6|530.6|11
1616074930000|2021-03-18 13:42:10|534.62|530.62|534.56|530.56|534.62|530.62|534.56|530.56|8
1616074940000|2021-03-18 13:42:20|534.55|530.55|534.57|530.57|534.67|530.67|534.55|530.55|12
1616074950000|2021-03-18 13:42:30|534.58|530.58|534.71|530.71|534.72|530.72|534.57|530.57|16
1616074960000|2021-03-18 13:42:40|534.73|530.73|534.73|530.73|534.73|530.73|534.7|530.7|5
1616074970000|2021-03-18 13:42:50|534.72|530.72|534.68|530.68|534.74|530.74|534.65|530.65|11
1616074980000|2021-03-18 13:43:00|534.7|530.7|534.72|530.72|534.75|530.75|534.68|530.68|14
1616074990000|2021-03-18 13:43:10|534.73|530.73|534.71|530.71|534.73|530.73|534.67|530.67|13
1616075000000|2021-03-18 13:43:20|534.7|530.7|534.78|530.78|534.79|530.79|534.69|530.69|19
1616075010000|2021-03-18 13:43:30|534.76|530.76|534.77|530.77|534.79|530.79|534.76|530.76|8
1616075020000|2021-03-18 13:43:40|534.76|530.76|535.07|531.07|535.11|531.11|534.76|530.76|15
1616075030000|2021-03-18 13:43:50|535.08|531.08|535.19|531.19|535.22|531.22|535.07|531.07|19
1616075040000|2021-03-18 13:44:00|535.17|531.17|535.27|531.27|535.27|531.27|535.02|531.02|22
1616075050000|2021-03-18 13:44:10|535.28|531.28|535.31|531.31|535.33|531.33|535.27|531.27|20
1616075060000|2021-03-18 13:44:20|535.32|531.32|535.37|531.37|535.43|531.43|535.28|531.28|20
1616075070000|2021-03-18 13:44:30|535.36|531.36|535.48|531.48|535.53|531.53|535.36|531.36|15
1616075080000|2021-03-18 13:44:40|535.51|531.51|535.39|531.39|535.51|531.51|535.3|531.3|17
1616075090000|2021-03-18 13:44:50|535.38|531.38|535.45|531.45|535.45|531.45|535.36|531.36|12
1616075100000|2021-03-18 13:45:00|535.44|531.44|535.29|531.29|535.44|531.44|535.26|531.26|17
1616075110000|2021-03-18 13:45:10|535.28|531.28|535.28|531.28|535.29|531.29|535.27|531.27|5
1616075120000|2021-03-18 13:45:20|535.25|531.25|535.22|531.22|535.29|531.29|535.2|531.2|13
1616075130000|2021-03-18 13:45:30|535.2|531.2|535.15|531.15|535.23|531.23|535.14|531.14|12
1616075140000|2021-03-18 13:45:40|535.14|531.14|535.13|531.13|535.17|531.17|535.06|531.06|20
1616075150000|2021-03-18 13:45:50|535.12|531.12|535.1|531.1|535.14|531.14|535.06|531.06|17
1616075160000|2021-03-18 13:46:00|535.05|531.05|534.88|530.88|535.12|531.12|534.86|530.86|22
1616075170000|2021-03-18 13:46:10|534.89|530.89|534.71|530.71|534.92|530.92|534.7|530.7|21
1616075180000|2021-03-18 13:46:20|534.67|530.67|534.58|530.58|534.68|530.68|534.55|530.55|13
1616075190000|2021-03-18 13:46:30|534.55|530.55|534.54|530.54|534.57|530.57|534.52|530.52|16
1616075200000|2021-03-18 13:46:40|534.53|530.53|534.51|530.51|534.57|530.57|534.48|530.48|19
1616075210000|2021-03-18 13:46:50|534.52|530.52|534.52|530.52|534.55|530.55|534.47|530.47|19
1616075220000|2021-03-18 13:47:00|534.5|530.5|534.43|530.43|534.5|530.5|534.43|530.43|11
1616075230000|2021-03-18 13:47:10|534.41|530.41|534.34|530.34|534.41|530.41|534.32|530.32|18
1616075240000|2021-03-18 13:47:20|534.36|530.36|534.09|530.09|534.36|530.36|534.09|530.09|16
1616075250000|2021-03-18 13:47:30|534.1|530.1|534.03|530.03|534.17|530.17|534.03|530.03|16
1616075260000|2021-03-18 13:47:40|534.05|530.05|533.96|529.96|534.08|530.08|533.96|529.96|11
1616075270000|2021-03-18 13:47:50|533.81|529.81|533.7|529.7|533.81|529.81|533.7|529.7|10
1616075280000|2021-03-18 13:48:00|533.69|529.69|533.68|529.68|533.7|529.7|533.6|529.6|11
1616075290000|2021-03-18 13:48:10|533.65|529.65|533.63|529.63|533.81|529.81|533.59|529.59|21
1616075300000|2021-03-18 13:48:20|533.62|529.62|533.52|529.52|533.62|529.62|533.49|529.49|13
1616075310000|2021-03-18 13:48:30|533.51|529.51|533.49|529.49|533.52|529.52|533.47|529.47|16
1616075320000|2021-03-18 13:48:40|533.5|529.5|533.44|529.44|533.5|529.5|533.42|529.42|15
1616075330000|2021-03-18 13:48:50|533.45|529.45|533.35|529.35|533.45|529.45|533.32|529.32|16
1616075340000|2021-03-18 13:49:00|533.36|529.36|533.64|529.64|533.66|529.66|533.36|529.36|24
1616075350000|2021-03-18 13:49:10|533.68|529.68|533.47|529.47|533.68|529.68|533.43|529.43|23
1616075360000|2021-03-18 13:49:20|533.48|529.48|533.47|529.47|533.56|529.56|533.42|529.42|17
1616075370000|2021-03-18 13:49:30|533.42|529.42|533.44|529.44|533.46|529.46|533.39|529.39|16
1616075380000|2021-03-18 13:49:40|533.42|529.42|533.53|529.53|533.56|529.56|533.4|529.4|17
1616075390000|2021-03-18 13:49:50|533.47|529.47|533.79|529.79|533.79|529.79|533.47|529.47|18
1616075400000|2021-03-18 13:50:00|533.78|529.78|533.68|529.68|533.78|529.78|533.68|529.68|23
1616075410000|2021-03-18 13:50:10|533.65|529.65|533.68|529.68|533.7|529.7|533.65|529.65|19
1616075420000|2021-03-18 13:50:20|533.69|529.69|533.7|529.7|533.7|529.7|533.63|529.63|14
1616075430000|2021-03-18 13:50:30|533.71|529.71|533.27|529.27|533.71|529.71|533.26|529.26|24
1616075440000|2021-03-18 13:50:40|533.28|529.28|533.4|529.4|533.47|529.47|533.27|529.27|17
1616075450000|2021-03-18 13:50:50|533.42|529.42|533.37|529.37|533.42|529.42|533.33|529.33|24
1616075460000|2021-03-18 13:51:00|533.4|529.4|533.46|529.46|533.51|529.51|533.4|529.4|22
1616075470000|2021-03-18 13:51:10|533.47|529.47|533.39|529.39|533.53|529.53|533.39|529.39|13
1616075480000|2021-03-18 13:51:20|533.4|529.4|533.71|529.71|533.73|529.73|533.4|529.4|20
1616075490000|2021-03-18 13:51:30|533.69|529.69|533.66|529.66|533.75|529.75|533.62|529.62|23
1616075500000|2021-03-18 13:51:40|533.68|529.68|533.65|529.65|533.78|529.78|533.62|529.62|22
1616075510000|2021-03-18 13:51:50|533.66|529.66|533.9|529.9|533.9|529.9|533.66|529.66|21
1616075520000|2021-03-18 13:52:00|533.86|529.86|533.79|529.79|533.88|529.88|533.78|529.78|8
1616075530000|2021-03-18 13:52:10|533.76|529.76|533.72|529.72|533.76|529.76|533.69|529.69|16
1616075540000|2021-03-18 13:52:20|533.74|529.74|533.74|529.74|533.75|529.75|533.69|529.69|16
1616075550000|2021-03-18 13:52:30|533.7|529.7|533.56|529.56|533.7|529.7|533.52|529.52|16
1616075560000|2021-03-18 13:52:40|533.54|529.54|533.59|529.59|533.6|529.6|533.54|529.54|11
1616075570000|2021-03-18 13:52:50|533.6|529.6|533.82|529.82|533.83|529.83|533.59|529.59|16
1616075580000|2021-03-18 13:53:00|533.78|529.78|533.67|529.67|533.8|529.8|533.66|529.66|17
1616075590000|2021-03-18 13:53:10|533.66|529.66|533.53|529.53|533.66|529.66|533.53|529.53|13
1616075600000|2021-03-18 13:53:20|533.52|529.52|533.6|529.6|533.63|529.63|533.51|529.51|19
1616075610000|2021-03-18 13:53:30|533.59|529.59|533.65|529.65|533.66|529.66|533.59|529.59|14
1616075620000|2021-03-18 13:53:40|533.63|529.63|533.76|529.76|533.76|529.76|533.63|529.63|17
1616075630000|2021-03-18 13:53:50|533.75|529.75|533.76|529.76|533.78|529.78|533.75|529.75|15
1616075640000|2021-03-18 13:54:00|533.79|529.79|533.81|529.81|533.84|529.84|533.72|529.72|13
1616075650000|2021-03-18 13:54:10|533.8|529.8|533.82|529.82|533.83|529.83|533.77|529.77|14
1616075660000|2021-03-18 13:54:20|533.81|529.81|533.93|529.93|533.93|529.93|533.8|529.8|6
1616075670000|2021-03-18 13:54:30|533.94|529.94|533.8|529.8|533.94|529.94|533.78|529.78|15
1616075680000|2021-03-18 13:54:40|533.81|529.81|533.78|529.78|533.82|529.82|533.77|529.77|10
1616075690000|2021-03-18 13:54:50|533.79|529.79|533.71|529.71|533.79|529.79|533.71|529.71|13
1616075700000|2021-03-18 13:55:00|533.7|529.7|533.61|529.61|533.73|529.73|533.61|529.61|15
1616075710000|2021-03-18 13:55:10|533.63|529.63|533.58|529.58|533.69|529.69|533.58|529.58|12
1616075720000|2021-03-18 13:55:20|533.6|529.6|533.67|529.67|533.68|529.68|533.57|529.57|17
1616075730000|2021-03-18 13:55:30|533.68|529.68|533.68|529.68|533.69|529.69|533.63|529.63|12
1616075740000|2021-03-18 13:55:40|533.69|529.69|533.71|529.71|533.73|529.73|533.68|529.68|7
1616075750000|2021-03-18 13:55:50|533.72|529.72|533.69|529.69|533.74|529.74|533.68|529.68|7
1616075760000|2021-03-18 13:56:00|533.7|529.7|533.81|529.81|533.81|529.81|533.7|529.7|11
1616075770000|2021-03-18 13:56:10|533.78|529.78|533.84|529.84|533.84|529.84|533.78|529.78|14
1616075780000|2021-03-18 13:56:20|533.83|529.83|533.83|529.83|533.84|529.84|533.76|529.76|13
1616075790000|2021-03-18 13:56:30|533.82|529.82|533.82|529.82|533.84|529.84|533.79|529.79|19
1616075800000|2021-03-18 13:56:40|533.83|529.83|533.81|529.81|533.87|529.87|533.81|529.81|12
1616075810000|2021-03-18 13:56:50|533.8|529.8|533.86|529.86|533.86|529.86|533.76|529.76|17
1616075820000|2021-03-18 13:57:00|533.87|529.87|533.94|529.94|533.94|529.94|533.87|529.87|12
1616075830000|2021-03-18 13:57:10|533.89|529.89|533.96|529.96|533.96|529.96|533.89|529.89|16
1616075840000|2021-03-18 13:57:20|533.95|529.95|533.94|529.94|533.95|529.95|533.93|529.93|8
1616075850000|2021-03-18 13:57:30|533.93|529.93|533.85|529.85|533.93|529.93|533.82|529.82|15
1616075860000|2021-03-18 13:57:40|533.83|529.83|533.89|529.89|533.9|529.9|533.83|529.83|13
1616075870000|2021-03-18 13:57:50|533.88|529.88|533.89|529.89|533.89|529.89|533.87|529.87|6
1616075880000|2021-03-18 13:58:00|533.88|529.88|533.89|529.89|533.89|529.89|533.82|529.82|10
1616075890000|2021-03-18 13:58:10|533.88|529.88|533.86|529.86|533.88|529.88|533.86|529.86|7
1616075900000|2021-03-18 13:58:20|533.87|529.87|533.86|529.86|533.87|529.87|533.86|529.86|6
1616075910000|2021-03-18 13:58:30|533.87|529.87|533.74|529.74|533.87|529.87|533.74|529.74|8
1616075920000|2021-03-18 13:58:40|533.73|529.73|533.7|529.7|533.73|529.73|533.68|529.68|10
1616075930000|2021-03-18 13:58:50|533.66|529.66|533.64|529.64|533.71|529.71|533.55|529.55|24
1616075940000|2021-03-18 13:59:00|533.65|529.65|533.52|529.52|533.67|529.67|533.52|529.52|27
1616075950000|2021-03-18 13:59:10|533.5|529.5|533.26|529.26|533.51|529.51|533.23|529.23|20
1616075960000|2021-03-18 13:59:20|533.24|529.24|533.24|529.24|533.26|529.26|533.24|529.24|4
1616075970000|2021-03-18 13:59:30|533.23|529.23|533.24|529.24|533.24|529.24|533.23|529.23|2
1616075980000|2021-03-18 13:59:40|533.23|529.23|533.25|529.25|533.27|529.27|533.23|529.23|6
1616075990000|2021-03-18 13:59:50|533.27|529.27|533.28|529.28|533.3|529.3|533.25|529.25|15
1616076000000|2021-03-18 14:00:00|533.29|529.29|533.14|529.14|533.46|529.46|533.14|529.14|18
1616076010000|2021-03-18 14:00:10|533.16|529.16|533|529|533.18|529.18|532.82|528.82|33
1616076020000|2021-03-18 14:00:20|533.03|529.03|532.96|528.96|533.04|529.04|532.93|528.93|30
1616076030000|2021-03-18 14:00:30|532.94|528.94|532.94|528.94|533.01|529.01|532.85|528.85|28
1616076040000|2021-03-18 14:00:40|532.95|528.95|532.91|528.91|532.95|528.95|532.86|528.86|22
1616076050000|2021-03-18 14:00:50|532.92|528.92|532.86|528.86|532.92|528.92|532.82|528.82|22
1616076060000|2021-03-18 14:01:00|532.84|528.84|532.96|528.96|532.97|528.97|532.82|528.82|25
1616076070000|2021-03-18 14:01:10|532.95|528.95|533.32|529.32|533.32|529.32|532.92|528.92|32
1616076080000|2021-03-18 14:01:20|533.31|529.31|533.19|529.19|533.32|529.32|533.17|529.17|27
1616076090000|2021-03-18 14:01:30|533.24|529.24|533.24|529.24|533.3|529.3|533.2|529.2|24
1616076100000|2021-03-18 14:01:40|533.23|529.23|533.2|529.2|533.24|529.24|533.2|529.2|10
1616076110000|2021-03-18 14:01:50|533.21|529.21|533.24|529.24|533.41|529.41|533.2|529.2|24
1616076120000|2021-03-18 14:02:00|533.26|529.26|533.13|529.13|533.4|529.4|533.11|529.11|20
1616076130000|2021-03-18 14:02:10|533.14|529.14|533.35|529.35|533.36|529.36|533.14|529.14|17
1616076140000|2021-03-18 14:02:20|533.34|529.34|533.58|529.58|533.59|529.59|533.33|529.33|21
1616076150000|2021-03-18 14:02:30|533.55|529.55|533.75|529.75|533.75|529.75|533.55|529.55|21
1616076160000|2021-03-18 14:02:40|533.74|529.74|533.73|529.73|533.82|529.82|533.7|529.7|22
1616076170000|2021-03-18 14:02:50|533.75|529.75|533.81|529.81|533.86|529.86|533.74|529.74|23
1616076180000|2021-03-18 14:03:00|533.79|529.79|533.95|529.95|534|530|533.79|529.79|30
1616076190000|2021-03-18 14:03:10|533.94|529.94|533.98|529.98|533.98|529.98|533.91|529.91|21
1616076200000|2021-03-18 14:03:20|533.99|529.99|534.1|530.1|534.11|530.11|533.93|529.93|22
1616076210000|2021-03-18 14:03:30|534.11|530.11|534.29|530.29|534.33|530.33|533.98|529.98|25
1616076220000|2021-03-18 14:03:40|534.28|530.28|534.42|530.42|534.46|530.46|534.28|530.28|8
1616076230000|2021-03-18 14:03:50|534.41|530.41|534.45|530.45|534.47|530.47|534.41|530.41|9
1616076240000|2021-03-18 14:04:00|534.46|530.46|534.49|530.49|534.58|530.58|534.43|530.43|27
1616076250000|2021-03-18 14:04:10|534.5|530.5|534.47|530.47|534.54|530.54|534.47|530.47|24
1616076260000|2021-03-18 14:04:20|534.46|530.46|534.49|530.49|534.51|530.51|534.45|530.45|13
1616076270000|2021-03-18 14:04:30|534.47|530.47|534.5|530.5|534.58|530.58|534.47|530.47|22
1616076280000|2021-03-18 14:04:40|534.51|530.51|534.54|530.54|534.56|530.56|534.48|530.48|28
1616076290000|2021-03-18 14:04:50|534.55|530.55|534.59|530.59|534.59|530.59|534.54|530.54|15
1616076300000|2021-03-18 14:05:00|534.62|530.62|534.59|530.59|534.65|530.65|534.57|530.57|22
1616076310000|2021-03-18 14:05:10|534.6|530.6|534.38|530.38|534.61|530.61|534.38|530.38|21
1616076320000|2021-03-18 14:05:20|534.37|530.37|534.55|530.55|534.57|530.57|534.37|530.37|25
1616076330000|2021-03-18 14:05:30|534.62|530.62|534.87|530.87|534.87|530.87|534.61|530.61|24
1616076340000|2021-03-18 14:05:40|534.88|530.88|534.85|530.85|534.89|530.89|534.8|530.8|20
1616076350000|2021-03-18 14:05:50|534.87|530.87|534.77|530.77|534.87|530.87|534.76|530.76|23
1616076360000|2021-03-18 14:06:00|534.78|530.78|534.76|530.76|534.8|530.8|534.73|530.73|17
1616076370000|2021-03-18 14:06:10|534.77|530.77|534.71|530.71|534.77|530.77|534.66|530.66|20
1616076380000|2021-03-18 14:06:20|534.73|530.73|534.72|530.72|534.75|530.75|534.67|530.67|18
1616076390000|2021-03-18 14:06:30|534.71|530.71|534.76|530.76|534.92|530.92|534.71|530.71|30
1616076400000|2021-03-18 14:06:40|534.75|530.75|534.73|530.73|534.84|530.84|534.72|530.72|21
1616076410000|2021-03-18 14:06:50|534.7|530.7|534.72|530.72|534.72|530.72|534.65|530.65|19
1616076420000|2021-03-18 14:07:00|534.7|530.7|534.96|530.96|534.99|530.99|534.7|530.7|27
1616076430000|2021-03-18 14:07:10|534.9|530.9|534.88|530.88|534.94|530.94|534.85|530.85|23
1616076440000|2021-03-18 14:07:20|534.89|530.89|535|531|535.06|531.06|534.89|530.89|19
1616076450000|2021-03-18 14:07:30|534.99|530.99|534.81|530.81|535.02|531.02|534.81|530.81|25
1616076460000|2021-03-18 14:07:40|534.82|530.82|534.76|530.76|534.82|530.82|534.7|530.7|30
1616076470000|2021-03-18 14:07:50|534.77|530.77|534.88|530.88|534.89|530.89|534.72|530.72|18
1616076480000|2021-03-18 14:08:00|534.89|530.89|534.9|530.9|534.91|530.91|534.83|530.83|13
1616076490000|2021-03-18 14:08:10|534.81|530.81|534.76|530.76|534.85|530.85|534.76|530.76|30
1616076500000|2021-03-18 14:08:20|534.77|530.77|534.83|530.83|534.83|530.83|534.75|530.75|17
1616076510000|2021-03-18 14:08:30|534.82|530.82|534.9|530.9|534.94|530.94|534.74|530.74|24
1616076520000|2021-03-18 14:08:40|534.82|530.82|534.64|530.64|534.82|530.82|534.61|530.61|25
1616076530000|2021-03-18 14:08:50|534.67|530.67|534.53|530.53|534.68|530.68|534.52|530.52|14
1616076540000|2021-03-18 14:09:00|534.52|530.52|534.33|530.33|534.52|530.52|534.29|530.29|23
1616076550000|2021-03-18 14:09:10|534.32|530.32|534.32|530.32|534.34|530.34|534.27|530.27|24
1616076560000|2021-03-18 14:09:20|534.29|530.29|534.47|530.47|534.48|530.48|534.27|530.27|21
1616076570000|2021-03-18 14:09:30|534.45|530.45|534.23|530.23|534.48|530.48|534.22|530.22|23
1616076580000|2021-03-18 14:09:40|534.22|530.22|534.18|530.18|534.24|530.24|534.18|530.18|10
1616076590000|2021-03-18 14:09:50|534.19|530.19|533.96|529.96|534.19|530.19|533.85|529.85|23
1616076600000|2021-03-18 14:10:00|533.97|529.97|533.82|529.82|533.98|529.98|533.81|529.81|26
1616076610000|2021-03-18 14:10:10|533.81|529.81|533.81|529.81|533.82|529.82|533.81|529.81|3
1616076620000|2021-03-18 14:10:20|533.82|529.82|533.81|529.81|533.82|529.82|533.81|529.81|4
1616076630000|2021-03-18 14:10:30|533.88|529.88|533.72|529.72|533.93|529.93|533.66|529.66|25
1616076640000|2021-03-18 14:10:40|533.64|529.64|533.55|529.55|533.66|529.66|533.55|529.55|16
1616076650000|2021-03-18 14:10:50|533.54|529.54|533.29|529.29|533.54|529.54|533.28|529.28|23
1616076660000|2021-03-18 14:11:00|533.28|529.28|533.12|529.12|533.29|529.29|533.11|529.11|17
1616076670000|2021-03-18 14:11:10|533.13|529.13|533.15|529.15|533.16|529.16|533.13|529.13|9
1616076680000|2021-03-18 14:11:20|533.14|529.14|533.14|529.14|533.17|529.17|533.06|529.06|27
1616076690000|2021-03-18 14:11:30|533.13|529.13|533.02|529.02|533.13|529.13|533|529|17
1616076700000|2021-03-18 14:11:40|533.01|529.01|533.04|529.04|533.04|529.04|532.99|528.99|15
1616076710000|2021-03-18 14:11:50|533.03|529.03|532.81|528.81|533.04|529.04|532.81|528.81|16
1616076720000|2021-03-18 14:12:00|532.79|528.79|532.72|528.72|532.88|528.88|532.72|528.72|20
1616076730000|2021-03-18 14:12:10|532.76|528.76|532.63|528.63|532.9|528.9|532.62|528.62|30
1616076740000|2021-03-18 14:12:20|532.62|528.62|532.57|528.57|532.8|528.8|532.57|528.57|10
1616076750000|2021-03-18 14:12:30|532.58|528.58|532.46|528.46|532.58|528.58|532.42|528.42|26
1616076760000|2021-03-18 14:12:40|532.45|528.45|532.59|528.59|532.68|528.68|532.45|528.45|28
1616076770000|2021-03-18 14:12:50|532.6|528.6|532.38|528.38|532.6|528.6|532.38|528.38|23
1616076780000|2021-03-18 14:13:00|532.37|528.37|532.08|528.08|532.37|528.37|532.08|528.08|16
1616076790000|2021-03-18 14:13:10|532.09|528.09|532.14|528.14|532.17|528.17|531.97|527.97|28
1616076800000|2021-03-18 14:13:20|532.06|528.06|531.79|527.79|532.22|528.22|531.69|527.69|22
1616076810000|2021-03-18 14:13:30|531.73|527.73|531.84|527.84|531.86|527.86|531.72|527.72|29
1616076820000|2021-03-18 14:13:40|531.82|527.82|532|528|532.03|528.03|531.72|527.72|28
1616076830000|2021-03-18 14:13:50|531.9|527.9|532.24|528.24|532.27|528.27|531.88|527.88|35
1616076840000|2021-03-18 14:14:00|532.23|528.23|532.06|528.06|532.24|528.24|532.03|528.03|27
1616076850000|2021-03-18 14:14:10|532.04|528.04|532.12|528.12|532.19|528.19|532.04|528.04|29
1616076860000|2021-03-18 14:14:20|532.1|528.1|532.08|528.08|532.22|528.22|532.06|528.06|23
1616076870000|2021-03-18 14:14:30|532.09|528.09|532.14|528.14|532.37|528.37|532.07|528.07|25
1616076880000|2021-03-18 14:14:40|532.18|528.18|532.39|528.39|532.39|528.39|532.13|528.13|23
1616076890000|2021-03-18 14:14:50|532.4|528.4|532.56|528.56|532.58|528.58|532.4|528.4|25
1616076900000|2021-03-18 14:15:00|532.59|528.59|532.22|528.22|532.59|528.59|532.18|528.18|32
1616076910000|2021-03-18 14:15:10|532.23|528.23|532.11|528.11|532.27|528.27|532.11|528.11|22
1616076920000|2021-03-18 14:15:20|532.1|528.1|532.08|528.08|532.14|528.14|532.06|528.06|20
1616076930000|2021-03-18 14:15:30|532.15|528.15|531.64|527.64|532.15|528.15|531.64|527.64|22
1616076940000|2021-03-18 14:15:40|531.63|527.63|530.81|526.81|531.63|527.63|530.79|526.79|30
1616076950000|2021-03-18 14:15:50|530.8|526.8|530.9|526.9|530.99|526.99|530.79|526.79|27
1616076960000|2021-03-18 14:16:00|530.81|526.81|530.83|526.83|530.89|526.89|530.6|526.6|29
1616076970000|2021-03-18 14:16:10|530.77|526.77|530.77|526.77|530.84|526.84|530.65|526.65|25
1616076980000|2021-03-18 14:16:20|530.86|526.86|531.07|527.07|531.21|527.21|530.86|526.86|34
1616076990000|2021-03-18 14:16:30|531.08|527.08|530.86|526.86|531.14|527.14|530.85|526.85|28
1616077000000|2021-03-18 14:16:40|530.87|526.87|531.13|527.13|531.21|527.21|530.82|526.82|34
1616077010000|2021-03-18 14:16:50|531.12|527.12|531.14|527.14|531.24|527.24|531.12|527.12|27
1616077020000|2021-03-18 14:17:00|531.15|527.15|531.16|527.16|531.17|527.17|531.09|527.09|21
1616077030000|2021-03-18 14:17:10|531.13|527.13|531.13|527.13|531.13|527.13|530.84|526.84|30
1616077040000|2021-03-18 14:17:20|531.16|527.16|530.97|526.97|531.16|527.16|530.95|526.95|22
1616077050000|2021-03-18 14:17:30|530.96|526.96|530.74|526.74|530.97|526.97|530.73|526.73|20
1616077060000|2021-03-18 14:17:40|530.76|526.76|530.67|526.67|530.84|526.84|530.64|526.64|26
1616077070000|2021-03-18 14:17:50|530.68|526.68|530.89|526.89|530.92|526.92|530.62|526.62|24
1616077080000|2021-03-18 14:18:00|530.95|526.95|530.59|526.59|530.95|526.95|530.59|526.59|30
1616077090000|2021-03-18 14:18:10|530.58|526.58|530.68|526.68|530.68|526.68|530.46|526.46|27
1616077100000|2021-03-18 14:18:20|530.7|526.7|531.11|527.11|531.11|527.11|530.7|526.7|29
1616077110000|2021-03-18 14:18:30|531.17|527.17|531.14|527.14|531.22|527.22|531.04|527.04|27
1616077120000|2021-03-18 14:18:40|531.17|527.17|531.22|527.22|531.29|527.29|531.17|527.17|23
1616077130000|2021-03-18 14:18:50|531.14|527.14|531.21|527.21|531.21|527.21|530.9|526.9|29
1616077140000|2021-03-18 14:19:00|531.2|527.2|531.13|527.13|531.3|527.3|531.08|527.08|33
1616077150000|2021-03-18 14:19:10|531.05|527.05|530.85|526.85|531.06|527.06|530.83|526.83|22
1616077160000|2021-03-18 14:19:20|530.87|526.87|530.84|526.84|530.94|526.94|530.83|526.83|21
1616077170000|2021-03-18 14:19:30|530.83|526.83|530.66|526.66|530.86|526.86|530.66|526.66|17
1616077180000|2021-03-18 14:19:40|530.67|526.67|530.61|526.61|530.71|526.71|530.6|526.6|22
1616077190000|2021-03-18 14:19:50|530.66|526.66|530.55|526.55|530.83|526.83|530.54|526.54|22
1616077200000|2021-03-18 14:20:00|530.54|526.54|530.54|526.54|530.57|526.57|530.42|526.42|17
1616077210000|2021-03-18 14:20:10|530.61|526.61|530.52|526.52|530.61|526.61|530.49|526.49|22
1616077220000|2021-03-18 14:20:20|530.51|526.51|530.52|526.52|530.58|526.58|530.48|526.48|17
1616077230000|2021-03-18 14:20:30|530.51|526.51|530.42|526.42|530.57|526.57|530.41|526.41|23
1616077240000|2021-03-18 14:20:40|530.44|526.44|530.49|526.49|530.57|526.57|530.42|526.42|26
1616077250000|2021-03-18 14:20:50|530.56|526.56|530.52|526.52|530.56|526.56|530.47|526.47|26
1616077260000|2021-03-18 14:21:00|530.5|526.5|530.51|526.51|530.54|526.54|530.47|526.47|26
1616077270000|2021-03-18 14:21:10|530.5|526.5|530.59|526.59|530.67|526.67|530.47|526.47|24
1616077280000|2021-03-18 14:21:20|530.55|526.55|530.76|526.76|530.8|526.8|530.51|526.51|29
1616077290000|2021-03-18 14:21:30|530.75|526.75|530.66|526.66|530.75|526.75|530.63|526.63|23
1616077300000|2021-03-18 14:21:40|530.67|526.67|530.75|526.75|530.75|526.75|530.65|526.65|26
1616077310000|2021-03-18 14:21:50|530.74|526.74|530.67|526.67|530.78|526.78|530.65|526.65|21
1616077320000|2021-03-18 14:22:00|530.66|526.66|530.5|526.5|530.69|526.69|530.5|526.5|21
1616077330000|2021-03-18 14:22:10|530.51|526.51|530.5|526.5|530.61|526.61|530.47|526.47|29
1616077340000|2021-03-18 14:22:20|530.47|526.47|530.55|526.55|530.56|526.56|530.47|526.47|11
1616077350000|2021-03-18 14:22:30|530.56|526.56|530.69|526.69|530.76|526.76|530.55|526.55|16
1616077360000|2021-03-18 14:22:40|530.63|526.63|530.65|526.65|530.67|526.67|530.61|526.61|21
1616077370000|2021-03-18 14:22:50|530.66|526.66|530.7|526.7|530.71|526.71|530.66|526.66|11
1616077380000|2021-03-18 14:23:00|530.71|526.71|530.63|526.63|530.71|526.71|530.6|526.6|14
1616077390000|2021-03-18 14:23:10|530.61|526.61|530.63|526.63|530.64|526.64|530.61|526.61|7
1616077400000|2021-03-18 14:23:20|530.64|526.64|530.8|526.8|530.8|526.8|530.64|526.64|10
1616077410000|2021-03-18 14:23:30|530.72|526.72|530.66|526.66|530.72|526.72|530.61|526.61|19
1616077420000|2021-03-18 14:23:40|530.63|526.63|530.63|526.63|530.64|526.64|530.63|526.63|3
1616077430000|2021-03-18 14:23:50|530.66|526.66|530.78|526.78|530.8|526.8|530.65|526.65|20
1616077440000|2021-03-18 14:24:00|530.82|526.82|530.83|526.83|530.85|526.85|530.81|526.81|20
1616077450000|2021-03-18 14:24:10|530.84|526.84|530.9|526.9|530.9|526.9|530.82|526.82|15
1616077460000|2021-03-18 14:24:20|530.93|526.93|530.97|526.97|530.97|526.97|530.75|526.75|24
1616077470000|2021-03-18 14:24:30|530.96|526.96|531.06|527.06|531.08|527.08|530.96|526.96|10
1616077480000|2021-03-18 14:24:40|531.07|527.07|531.1|527.1|531.1|527.1|531.02|527.02|10
1616077490000|2021-03-18 14:24:50|531.11|527.11|531.32|527.32|531.34|527.34|531.09|527.09|19
1616077500000|2021-03-18 14:25:00|531.33|527.33|531.85|527.85|531.85|527.85|531.27|527.27|27
1616077510000|2021-03-18 14:25:10|531.8|527.8|531.92|527.92|531.94|527.94|531.79|527.79|31
1616077520000|2021-03-18 14:25:20|531.91|527.91|532.01|528.01|532.02|528.02|531.85|527.85|19
1616077530000|2021-03-18 14:25:30|531.92|527.92|531.92|527.92|532.02|528.02|531.67|527.67|30
1616077540000|2021-03-18 14:25:40|531.68|527.68|531.87|527.87|531.93|527.93|531.65|527.65|25
1616077550000|2021-03-18 14:25:50|531.84|527.84|531.6|527.6|531.84|527.84|531.55|527.55|25
1616077560000|2021-03-18 14:26:00|531.63|527.63|531.73|527.73|531.73|527.73|531.59|527.59|25
1616077570000|2021-03-18 14:26:10|531.72|527.72|531.72|527.72|531.79|527.79|531.67|527.67|20
1616077580000|2021-03-18 14:26:20|531.73|527.73|532.02|528.02|532.04|528.04|531.72|527.72|29
1616077590000|2021-03-18 14:26:30|532.05|528.05|532.02|528.02|532.06|528.06|531.93|527.93|27
1616077600000|2021-03-18 14:26:40|531.99|527.99|532.06|528.06|532.07|528.07|531.98|527.98|18
1616077610000|2021-03-18 14:26:50|532.07|528.07|532.27|528.27|532.27|528.27|532.07|528.07|23
1616077620000|2021-03-18 14:27:00|532.31|528.31|532.43|528.43|532.44|528.44|532.3|528.3|12
1616077630000|2021-03-18 14:27:10|532.42|528.42|532.39|528.39|532.43|528.43|532.38|528.38|19
1616077640000|2021-03-18 14:27:20|532.38|528.38|532.45|528.45|532.45|528.45|532.35|528.35|17
1616077650000|2021-03-18 14:27:30|532.46|528.46|532.47|528.47|532.47|528.47|532.44|528.44|15
1616077660000|2021-03-18 14:27:40|532.54|528.54|532.53|528.53|532.55|528.55|532.46|528.46|17
1616077670000|2021-03-18 14:27:50|532.54|528.54|532.58|528.58|532.6|528.6|532.52|528.52|22
1616077680000|2021-03-18 14:28:00|532.57|528.57|532.53|528.53|532.59|528.59|532.46|528.46|17
1616077690000|2021-03-18 14:28:10|532.52|528.52|532.53|528.53|532.56|528.56|532.49|528.49|18
1616077700000|2021-03-18 14:28:20|532.54|528.54|532.71|528.71|532.71|528.71|532.54|528.54|25
1616077710000|2021-03-18 14:28:30|532.72|528.72|532.71|528.71|532.72|528.72|532.67|528.67|13
1616077720000|2021-03-18 14:28:40|532.72|528.72|532.78|528.78|532.79|528.79|532.69|528.69|16
1616077730000|2021-03-18 14:28:50|532.79|528.79|532.74|528.74|532.86|528.86|532.74|528.74|14
1616077740000|2021-03-18 14:29:00|532.73|528.73|532.7|528.7|532.76|528.76|532.68|528.68|13
1616077750000|2021-03-18 14:29:10|532.73|528.73|533.08|529.08|533.08|529.08|532.71|528.71|24
1616077760000|2021-03-18 14:29:20|533.14|529.14|533.38|529.38|533.38|529.38|533.13|529.13|20
1616077770000|2021-03-18 14:29:30|533.36|529.36|533.21|529.21|533.36|529.36|533.2|529.2|22
1616077780000|2021-03-18 14:29:40|533.22|529.22|533.16|529.16|533.23|529.23|533.15|529.15|22
1616077790000|2021-03-18 14:29:50|533.17|529.17|533.15|529.15|533.2|529.2|533.14|529.14|16
1616077800000|2021-03-18 14:30:00|533.14|529.14|532.78|528.78|533.14|529.14|532.77|528.77|24
1616077810000|2021-03-18 14:30:10|532.79|528.79|532.74|528.74|532.8|528.8|532.72|528.72|23
1616077820000|2021-03-18 14:30:20|532.75|528.75|532.58|528.58|532.79|528.79|532.58|528.58|22
1616077830000|2021-03-18 14:30:30|532.59|528.59|532.46|528.46|532.62|528.62|532.43|528.43|19
1616077840000|2021-03-18 14:30:40|532.36|528.36|532.31|528.31|532.5|528.5|532.3|528.3|30
1616077850000|2021-03-18 14:30:50|532.3|528.3|532.19|528.19|532.31|528.31|532.18|528.18|17
1616077860000|2021-03-18 14:31:00|532.18|528.18|532.03|528.03|532.19|528.19|531.98|527.98|16
1616077870000|2021-03-18 14:31:10|532.1|528.1|532.18|528.18|532.28|528.28|532.1|528.1|35
1616077880000|2021-03-18 14:31:20|532.17|528.17|532.2|528.2|532.23|528.23|532.11|528.11|20
1616077890000|2021-03-18 14:31:30|532.19|528.19|532.18|528.18|532.19|528.19|532.16|528.16|18
1616077900000|2021-03-18 14:31:40|532.17|528.17|532.01|528.01|532.2|528.2|531.99|527.99|18
1616077910000|2021-03-18 14:31:50|531.98|527.98|531.93|527.93|532.04|528.04|531.89|527.89|22
1616077920000|2021-03-18 14:32:00|531.92|527.92|531.82|527.82|531.94|527.94|531.81|527.81|23
1616077930000|2021-03-18 14:32:10|531.81|527.81|531.74|527.74|531.81|527.81|531.72|527.72|14
1616077940000|2021-03-18 14:32:20|531.73|527.73|531.31|527.31|531.73|527.73|531.31|527.31|24
1616077950000|2021-03-18 14:32:30|531.32|527.32|531.17|527.17|531.34|527.34|531.11|527.11|19
1616077960000|2021-03-18 14:32:40|531.18|527.18|531.13|527.13|531.2|527.2|531.11|527.11|17
1616077970000|2021-03-18 14:32:50|531.16|527.16|531.41|527.41|531.43|527.43|531.09|527.09|26
1616077980000|2021-03-18 14:33:00|531.4|527.4|531.08|527.08|531.47|527.47|531.03|527.03|29
1616077990000|2021-03-18 14:33:10|531.1|527.1|530.94|526.94|531.12|527.12|530.93|526.93|22
1616078000000|2021-03-18 14:33:20|530.93|526.93|530.87|526.87|530.93|526.93|530.85|526.85|14
1616078010000|2021-03-18 14:33:30|530.88|526.88|530.87|526.87|530.93|526.93|530.87|526.87|16
1616078020000|2021-03-18 14:33:40|530.86|526.86|530.79|526.79|530.91|526.91|530.75|526.75|28
1616078030000|2021-03-18 14:33:50|530.8|526.8|530.89|526.89|530.9|526.9|530.76|526.76|24
1616078040000|2021-03-18 14:34:00|530.86|526.86|530.95|526.95|531.05|527.05|530.85|526.85|15
1616078050000|2021-03-18 14:34:10|531.05|527.05|531.23|527.23|531.25|527.25|531|527|19
1616078060000|2021-03-18 14:34:20|531.24|527.24|531.33|527.33|531.42|527.42|531.23|527.23|24
1616078070000|2021-03-18 14:34:30|531.32|527.32|531.36|527.36|531.36|527.36|531.19|527.19|27
1616078080000|2021-03-18 14:34:40|531.4|527.4|531.18|527.18|531.4|527.4|531.1|527.1|25
1616078090000|2021-03-18 14:34:50|531.17|527.17|531.22|527.22|531.28|527.28|531.15|527.15|22
1616078100000|2021-03-18 14:35:00|531.25|527.25|531.19|527.19|531.25|527.25|531.19|527.19|16
1616078110000|2021-03-18 14:35:10|531.1|527.1|530.9|526.9|531.2|527.2|530.89|526.89|22
1616078120000|2021-03-18 14:35:20|530.88|526.88|530.97|526.97|530.98|526.98|530.85|526.85|27
1616078130000|2021-03-18 14:35:30|530.96|526.96|530.91|526.91|531.15|527.15|530.91|526.91|25
1616078140000|2021-03-18 14:35:40|530.92|526.92|530.85|526.85|530.93|526.93|530.84|526.84|13
1616078150000|2021-03-18 14:35:50|530.84|526.84|530.89|526.89|530.92|526.92|530.83|526.83|22
1616078160000|2021-03-18 14:36:00|530.9|526.9|531.02|527.02|531.07|527.07|530.8|526.8|25
1616078170000|2021-03-18 14:36:10|531|527|531.26|527.26|531.28|527.28|531|527|25
1616078180000|2021-03-18 14:36:20|531.25|527.25|531.47|527.47|531.48|527.48|531.18|527.18|25
1616078190000|2021-03-18 14:36:30|531.51|527.51|531.59|527.59|531.6|527.6|531.5|527.5|13
1616078200000|2021-03-18 14:36:40|531.58|527.58|531.75|527.75|531.8|527.8|531.58|527.58|24
1616078210000|2021-03-18 14:36:50|531.73|527.73|531.8|527.8|531.8|527.8|531.56|527.56|19
1616078220000|2021-03-18 14:37:00|531.77|527.77|531.96|527.96|531.99|527.99|531.62|527.62|26
1616078230000|2021-03-18 14:37:10|531.95|527.95|531.96|527.96|532.11|528.11|531.94|527.94|30
1616078240000|2021-03-18 14:37:20|531.93|527.93|532.11|528.11|532.11|528.11|531.81|527.81|35
1616078250000|2021-03-18 14:37:30|532.09|528.09|532.15|528.15|532.17|528.17|532.04|528.04|26
1616078260000|2021-03-18 14:37:40|532.14|528.14|532.38|528.38|532.38|528.38|532.14|528.14|18
1616078270000|2021-03-18 14:37:50|532.39|528.39|532.69|528.69|532.69|528.69|532.38|528.38|21
1616078280000|2021-03-18 14:38:00|532.7|528.7|532.62|528.62|532.87|528.87|532.59|528.59|28
1616078290000|2021-03-18 14:38:10|532.64|528.64|532.67|528.67|532.74|528.74|532.63|528.63|17
1616078300000|2021-03-18 14:38:20|532.69|528.69|532.86|528.86|532.88|528.88|532.68|528.68|19
1616078310000|2021-03-18 14:38:30|532.84|528.84|532.75|528.75|532.84|528.84|532.69|528.69|19
1616078320000|2021-03-18 14:38:40|532.66|528.66|532.77|528.77|532.79|528.79|532.66|528.66|16
1616078330000|2021-03-18 14:38:50|532.78|528.78|532.72|528.72|532.78|528.78|532.72|528.72|8
1616078340000|2021-03-18 14:39:00|532.68|528.68|532.79|528.79|532.79|528.79|532.67|528.67|13
1616078350000|2021-03-18 14:39:10|532.78|528.78|532.83|528.83|532.83|528.83|532.78|528.78|11
1616078360000|2021-03-18 14:39:20|532.82|528.82|532.83|528.83|532.87|528.87|532.82|528.82|18
1616078370000|2021-03-18 14:39:30|532.84|528.84|532.87|528.87|532.88|528.88|532.84|528.84|21
1616078380000|2021-03-18 14:39:40|532.89|528.89|532.92|528.92|532.94|528.94|532.89|528.89|15
1616078390000|2021-03-18 14:39:50|532.93|528.93|533|529|533|529|532.91|528.91|18
1616078400000|2021-03-18 14:40:00|532.97|528.97|533.04|529.04|533.06|529.06|532.97|528.97|19
1616078410000|2021-03-18 14:40:10|533.03|529.03|532.75|528.75|533.03|529.03|532.73|528.73|19
1616078420000|2021-03-18 14:40:20|532.73|528.73|532.85|528.85|532.85|528.85|532.73|528.73|19
1616078430000|2021-03-18 14:40:30|532.88|528.88|532.97|528.97|532.99|528.99|532.88|528.88|23
1616078440000|2021-03-18 14:40:40|532.99|528.99|532.84|528.84|533.02|529.02|532.84|528.84|19
1616078450000|2021-03-18 14:40:50|532.83|528.83|532.9|528.9|532.96|528.96|532.79|528.79|27
1616078460000|2021-03-18 14:41:00|532.89|528.89|532.91|528.91|532.95|528.95|532.88|528.88|26
1616078470000|2021-03-18 14:41:10|532.93|528.93|533.11|529.11|533.21|529.21|532.93|528.93|21
1616078480000|2021-03-18 14:41:20|533.14|529.14|533.19|529.19|533.19|529.19|533.09|529.09|13
1616078490000|2021-03-18 14:41:30|533.15|529.15|533.22|529.22|533.22|529.22|533.15|529.15|11
1616078500000|2021-03-18 14:41:40|533.23|529.23|533.17|529.17|533.23|529.23|533.05|529.05|12
1616078510000|2021-03-18 14:41:50|533.26|529.26|533.25|529.25|533.26|529.26|533.21|529.21|7
1616078520000|2021-03-18 14:42:00|533.27|529.27|533.09|529.09|533.27|529.27|533.08|529.08|28
1616078530000|2021-03-18 14:42:10|533.1|529.1|533.13|529.13|533.13|529.13|533.08|529.08|18
1616078540000|2021-03-18 14:42:20|533.14|529.14|533.11|529.11|533.15|529.15|533.11|529.11|17
1616078550000|2021-03-18 14:42:30|533.12|529.12|533.12|529.12|533.12|529.12|533.1|529.1|14
1616078560000|2021-03-18 14:42:40|533.11|529.11|533.11|529.11|533.12|529.12|533.1|529.1|15
1616078570000|2021-03-18 14:42:50|533.13|529.13|533.12|529.12|533.13|529.13|533.12|529.12|10
1616078580000|2021-03-18 14:43:00|533.09|529.09|533|529|533.13|529.13|533|529|9
1616078590000|2021-03-18 14:43:10|532.99|528.99|532.98|528.98|533.05|529.05|532.86|528.86|22
1616078600000|2021-03-18 14:43:20|532.99|528.99|532.99|528.99|533|529|532.98|528.98|8
1616078610000|2021-03-18 14:43:30|533|529|533.01|529.01|533.02|529.02|533|529|10
1616078620000|2021-03-18 14:43:40|533|529|533|529|533.02|529.02|533|529|4
1616078630000|2021-03-18 14:43:50|532.99|528.99|532.8|528.8|533|529|532.8|528.8|11
1616078640000|2021-03-18 14:44:00|532.76|528.76|532.51|528.51|532.79|528.79|532.48|528.48|22
1616078650000|2021-03-18 14:44:10|532.5|528.5|532.53|528.53|532.55|528.55|532.41|528.41|23
1616078660000|2021-03-18 14:44:20|532.43|528.43|532.4|528.4|532.53|528.53|532.27|528.27|31
1616078670000|2021-03-18 14:44:30|532.41|528.41|532.41|528.41|532.73|528.73|532.37|528.37|23
1616078680000|2021-03-18 14:44:40|532.42|528.42|531.81|527.81|532.45|528.45|531.8|527.8|26
1616078690000|2021-03-18 14:44:50|531.8|527.8|532.04|528.04|532.04|528.04|531.73|527.73|26
1616078700000|2021-03-18 14:45:00|532.05|528.05|531.89|527.89|532.07|528.07|531.81|527.81|25
1616078710000|2021-03-18 14:45:10|531.9|527.9|531.87|527.87|531.95|527.95|531.84|527.84|24
1616078720000|2021-03-18 14:45:20|531.86|527.86|532|528|532.01|528.01|531.86|527.86|15
1616078730000|2021-03-18 14:45:30|531.94|527.94|531.84|527.84|531.94|527.94|531.8|527.8|20
1616078740000|2021-03-18 14:45:40|531.85|527.85|531.71|527.71|531.85|527.85|531.71|527.71|25
1616078750000|2021-03-18 14:45:50|531.69|527.69|531.63|527.63|531.71|527.71|531.55|527.55|26
1616078760000|2021-03-18 14:46:00|531.62|527.62|531.59|527.59|531.63|527.63|531.57|527.57|18
1616078770000|2021-03-18 14:46:10|531.6|527.6|531.61|527.61|531.64|527.64|531.59|527.59|21
1616078780000|2021-03-18 14:46:20|531.63|527.63|531.43|527.43|531.64|527.64|531.41|527.41|23
1616078790000|2021-03-18 14:46:30|531.49|527.49|531.47|527.47|531.57|527.57|531.46|527.46|17
1616078800000|2021-03-18 14:46:40|531.39|527.39|531.42|527.42|531.47|527.47|531.39|527.39|12
1616078810000|2021-03-18 14:46:50|531.43|527.43|531.42|527.42|531.43|527.43|531.41|527.41|10
1616078820000|2021-03-18 14:47:00|531.44|527.44|531.56|527.56|531.58|527.58|531.44|527.44|20
1616078830000|2021-03-18 14:47:10|531.54|527.54|531.5|527.5|531.56|527.56|531.49|527.49|17
1616078840000|2021-03-18 14:47:20|531.49|527.49|531.36|527.36|531.5|527.5|531.34|527.34|19
1616078850000|2021-03-18 14:47:30|531.37|527.37|531.3|527.3|531.37|527.37|531.29|527.29|12
1616078860000|2021-03-18 14:47:40|531.35|527.35|531.51|527.51|531.51|527.51|531.34|527.34|21
1616078870000|2021-03-18 14:47:50|531.54|527.54|531.64|527.64|531.65|527.65|531.54|527.54|19
1616078880000|2021-03-18 14:48:00|531.63|527.63|531.69|527.69|531.74|527.74|531.61|527.61|16
1616078890000|2021-03-18 14:48:10|531.7|527.7|531.71|527.71|531.74|527.74|531.66|527.66|15
1616078900000|2021-03-18 14:48:20|531.72|527.72|531.66|527.66|531.78|527.78|531.66|527.66|21
1616078910000|2021-03-18 14:48:30|531.67|527.67|531.7|527.7|531.73|527.73|531.63|527.63|16
1616078920000|2021-03-18 14:48:40|531.68|527.68|531.71|527.71|531.75|527.75|531.66|527.66|22
1616078930000|2021-03-18 14:48:50|531.68|527.68|531.56|527.56|531.69|527.69|531.55|527.55|20
1616078940000|2021-03-18 14:49:00|531.55|527.55|531.56|527.56|531.61|527.61|531.52|527.52|19
1616078950000|2021-03-18 14:49:10|531.57|527.57|531.59|527.59|531.61|527.61|531.57|527.57|14
1616078960000|2021-03-18 14:49:20|531.58|527.58|531.54|527.54|531.58|527.58|531.54|527.54|16
1616078970000|2021-03-18 14:49:30|531.56|527.56|531.37|527.37|531.56|527.56|531.37|527.37|17
1616078980000|2021-03-18 14:49:40|531.35|527.35|531.4|527.4|531.43|527.43|531.35|527.35|19
1616078990000|2021-03-18 14:49:50|531.41|527.41|531.33|527.33|531.43|527.43|531.33|527.33|17
1616079000000|2021-03-18 14:50:00|531.32|527.32|531.14|527.14|531.32|527.32|531.14|527.14|18
1616079010000|2021-03-18 14:50:10|531.13|527.13|531|527|531.13|527.13|530.99|526.99|14
1616079020000|2021-03-18 14:50:20|531.01|527.01|530.99|526.99|531.03|527.03|530.99|526.99|16
1616079030000|2021-03-18 14:50:30|531|527|530.87|526.87|531.02|527.02|530.86|526.86|19
1616079040000|2021-03-18 14:50:40|530.88|526.88|530.85|526.85|530.88|526.88|530.84|526.84|13
1616079050000|2021-03-18 14:50:50|530.86|526.86|530.75|526.75|530.86|526.86|530.75|526.75|7
1616079060000|2021-03-18 14:51:00|530.74|526.74|530.87|526.87|530.92|526.92|530.71|526.71|16
1616079070000|2021-03-18 14:51:10|530.88|526.88|530.77|526.77|530.92|526.92|530.75|526.75|22
1616079080000|2021-03-18 14:51:20|530.76|526.76|530.56|526.56|530.76|526.76|530.56|526.56|16
1616079090000|2021-03-18 14:51:30|530.58|526.58|530.57|526.57|530.62|526.62|530.53|526.53|14
1616079100000|2021-03-18 14:51:40|530.56|526.56|530.54|526.54|530.58|526.58|530.5|526.5|16
1616079110000|2021-03-18 14:51:50|530.55|526.55|530.62|526.62|530.71|526.71|530.55|526.55|23
1616079120000|2021-03-18 14:52:00|530.61|526.61|530.73|526.73|530.74|526.74|530.61|526.61|11
1616079130000|2021-03-18 14:52:10|530.71|526.71|530.68|526.68|530.75|526.75|530.68|526.68|15
1616079140000|2021-03-18 14:52:20|530.6|526.6|530.83|526.83|530.83|526.83|530.6|526.6|25
1616079150000|2021-03-18 14:52:30|530.77|526.77|531.09|527.09|531.09|527.09|530.77|526.77|21
1616079160000|2021-03-18 14:52:40|531.08|527.08|531.09|527.09|531.09|527.09|531.08|527.08|4
1616079170000|2021-03-18 14:52:50|531.04|527.04|531.06|527.06|531.07|527.07|531.03|527.03|13
1616079180000|2021-03-18 14:53:00|531.07|527.07|530.95|526.95|531.07|527.07|530.92|526.92|12
1616079190000|2021-03-18 14:53:10|530.99|526.99|530.97|526.97|531.01|527.01|530.93|526.93|21
1616079200000|2021-03-18 14:53:20|530.98|526.98|531.06|527.06|531.06|527.06|530.94|526.94|20
1616079210000|2021-03-18 14:53:30|531.05|527.05|531.16|527.16|531.18|527.18|531.01|527.01|20
1616079220000|2021-03-18 14:53:40|531.17|527.17|531.37|527.37|531.41|527.41|531.16|527.16|20
1616079230000|2021-03-18 14:53:50|531.35|527.35|531.36|527.36|531.41|527.41|531.26|527.26|27
1616079240000|2021-03-18 14:54:00|531.3|527.3|531.41|527.41|531.42|527.42|531.18|527.18|27
1616079250000|2021-03-18 14:54:10|531.4|527.4|531.58|527.58|531.6|527.6|531.28|527.28|29
1616079260000|2021-03-18 14:54:20|531.59|527.59|531.63|527.63|531.69|527.69|531.53|527.53|22
1616079270000|2021-03-18 14:54:30|531.62|527.62|531.71|527.71|531.77|527.77|531.62|527.62|14
1616079280000|2021-03-18 14:54:40|531.72|527.72|531.94|527.94|531.96|527.96|531.72|527.72|15
1616079290000|2021-03-18 14:54:50|531.96|527.96|531.8|527.8|531.96|527.96|531.75|527.75|5
1616079300000|2021-03-18 14:55:00|531.81|527.81|531.82|527.82|531.97|527.97|531.78|527.78|18
1616079310000|2021-03-18 14:55:10|531.87|527.87|531.99|527.99|532.24|528.24|531.82|527.82|31
1616079320000|2021-03-18 14:55:20|532.21|528.21|532.37|528.37|532.39|528.39|532|528|20
1616079330000|2021-03-18 14:55:30|532.35|528.35|532.52|528.52|532.52|528.52|532.31|528.31|31
1616079340000|2021-03-18 14:55:40|532.49|528.49|532.54|528.54|532.55|528.55|532.43|528.43|23
1616079350000|2021-03-18 14:55:50|532.53|528.53|532.67|528.67|532.67|528.67|532.48|528.48|26
1616079360000|2021-03-18 14:56:00|532.66|528.66|532.6|528.6|532.77|528.77|532.6|528.6|27
1616079370000|2021-03-18 14:56:10|532.58|528.58|532.59|528.59|532.62|528.62|532.54|528.54|24
1616079380000|2021-03-18 14:56:20|532.58|528.58|532.67|528.67|532.73|528.73|532.57|528.57|28
1616079390000|2021-03-18 14:56:30|532.68|528.68|532.68|528.68|532.69|528.69|532.59|528.59|25
1616079400000|2021-03-18 14:56:40|532.69|528.69|532.68|528.68|532.69|528.69|532.62|528.62|23
1616079410000|2021-03-18 14:56:50|532.72|528.72|532.67|528.67|532.72|528.72|532.67|528.67|8
1616079420000|2021-03-18 14:57:00|532.68|528.68|532.44|528.44|532.68|528.68|532.44|528.44|22
1616079430000|2021-03-18 14:57:10|532.45|528.45|532.47|528.47|532.62|528.62|532.45|528.45|24
1616079440000|2021-03-18 14:57:20|532.46|528.46|532.51|528.51|532.56|528.56|532.4|528.4|14
1616079450000|2021-03-18 14:57:30|532.53|528.53|532.43|528.43|532.54|528.54|532.39|528.39|22
1616079460000|2021-03-18 14:57:40|532.47|528.47|532.35|528.35|532.47|528.47|532.35|528.35|22
1616079470000|2021-03-18 14:57:50|532.34|528.34|532.28|528.28|532.34|528.34|532.27|528.27|13
1616079480000|2021-03-18 14:58:00|532.27|528.27|532.43|528.43|532.51|528.51|532.26|528.26|27
1616079490000|2021-03-18 14:58:10|532.41|528.41|532.46|528.46|532.53|528.53|532.36|528.36|22
1616079500000|2021-03-18 14:58:20|532.53|528.53|532.39|528.39|532.53|528.53|532.33|528.33|21
1616079510000|2021-03-18 14:58:30|532.4|528.4|532.39|528.39|532.43|528.43|532.37|528.37|24
1616079520000|2021-03-18 14:58:40|532.4|528.4|532.43|528.43|532.43|528.43|532.38|528.38|21
1616079530000|2021-03-18 14:58:50|532.41|528.41|532.41|528.41|532.42|528.42|532.39|528.39|21
1616079540000|2021-03-18 14:59:00|532.4|528.4|532.22|528.22|532.42|528.42|532.21|528.21|22
1616079550000|2021-03-18 14:59:10|532.21|528.21|531.85|527.85|532.21|528.21|531.85|527.85|23
1616079560000|2021-03-18 14:59:20|531.84|527.84|531.99|527.99|532.01|528.01|531.71|527.71|24
1616079570000|2021-03-18 14:59:30|531.98|527.98|531.98|527.98|532|528|531.97|527.97|24
1616079580000|2021-03-18 14:59:40|531.97|527.97|532.11|528.11|532.19|528.19|531.97|527.97|25
1616079590000|2021-03-18 14:59:50|532.1|528.1|532.03|528.03|532.12|528.12|531.95|527.95|32
1616079600000|2021-03-18 15:00:00|532.06|528.06|531.97|527.97|532.06|528.06|531.95|527.95|20
1616079610000|2021-03-18 15:00:10|531.89|527.89|531.75|527.75|531.91|527.91|531.73|527.73|19
1616079620000|2021-03-18 15:00:20|531.76|527.76|531.34|527.34|531.76|527.76|531.34|527.34|16
1616079630000|2021-03-18 15:00:30|531.39|527.39|531.46|527.46|531.52|527.52|531.26|527.26|27
1616079640000|2021-03-18 15:00:40|531.48|527.48|531.35|527.35|531.51|527.51|531.34|527.34|33
1616079650000|2021-03-18 15:00:50|531.27|527.27|531.2|527.2|531.27|527.27|531.2|527.2|17
1616079660000|2021-03-18 15:01:00|531.22|527.22|531.23|527.23|531.23|527.23|531.17|527.17|16
1616079670000|2021-03-18 15:01:10|531.2|527.2|531.24|527.24|531.33|527.33|531.18|527.18|23
1616079680000|2021-03-18 15:01:20|531.18|527.18|531.15|527.15|531.18|527.18|531.13|527.13|20
1616079690000|2021-03-18 15:01:30|531.16|527.16|531.2|527.2|531.41|527.41|531.16|527.16|32
1616079700000|2021-03-18 15:01:40|531.23|527.23|531.27|527.27|531.27|527.27|531.21|527.21|20
1616079710000|2021-03-18 15:01:50|531.24|527.24|531.21|527.21|531.26|527.26|531.18|527.18|25
1616079720000|2021-03-18 15:02:00|531.22|527.22|531.47|527.47|531.49|527.49|531.18|527.18|24
1616079730000|2021-03-18 15:02:10|531.49|527.49|531.75|527.75|531.82|527.82|531.49|527.49|33
1616079740000|2021-03-18 15:02:20|531.76|527.76|531.88|527.88|531.9|527.9|531.69|527.69|29
1616079750000|2021-03-18 15:02:30|531.86|527.86|531.94|527.94|532|528|531.86|527.86|26
1616079760000|2021-03-18 15:02:40|531.95|527.95|532.06|528.06|532.06|528.06|531.91|527.91|24
1616079770000|2021-03-18 15:02:50|532.02|528.02|531.99|527.99|532.07|528.07|531.98|527.98|24
1616079780000|2021-03-18 15:03:00|532.04|528.04|532.43|528.43|532.43|528.43|532|528|24
1616079790000|2021-03-18 15:03:10|532.56|528.56|532.57|528.57|532.63|528.63|532.53|528.53|32
1616079800000|2021-03-18 15:03:20|532.59|528.59|532.62|528.62|532.65|528.65|532.44|528.44|27
1616079810000|2021-03-18 15:03:30|532.66|528.66|532.63|528.63|532.66|528.66|532.55|528.55|28
1616079820000|2021-03-18 15:03:40|532.64|528.64|532.65|528.65|532.67|528.67|532.58|528.58|18
1616079830000|2021-03-18 15:03:50|532.63|528.63|532.68|528.68|532.68|528.68|532.55|528.55|23
1616079840000|2021-03-18 15:04:00|532.67|528.67|532.64|528.64|532.67|528.67|532.61|528.61|20
1616079850000|2021-03-18 15:04:10|532.63|528.63|532.58|528.58|532.64|528.64|532.53|528.53|18
1616079860000|2021-03-18 15:04:20|532.57|528.57|532.65|528.65|532.72|528.72|532.57|528.57|26
1616079870000|2021-03-18 15:04:30|532.64|528.64|532.67|528.67|532.69|528.69|532.6|528.6|24
1616079880000|2021-03-18 15:04:40|532.68|528.68|532.88|528.88|532.88|528.88|532.66|528.66|24
1616079890000|2021-03-18 15:04:50|532.87|528.87|532.91|528.91|532.91|528.91|532.83|528.83|22
1616079900000|2021-03-18 15:05:00|532.87|528.87|532.79|528.79|533.02|529.02|532.74|528.74|30
1616079910000|2021-03-18 15:05:10|532.81|528.81|532.79|528.79|532.84|528.84|532.76|528.76|13
1616079920000|2021-03-18 15:05:20|532.78|528.78|532.81|528.81|532.82|528.82|532.78|528.78|14
1616079930000|2021-03-18 15:05:30|532.85|528.85|532.85|528.85|532.88|528.88|532.76|528.76|19
1616079940000|2021-03-18 15:05:40|532.89|528.89|533.08|529.08|533.15|529.15|532.87|528.87|30
1616079950000|2021-03-18 15:05:50|533.09|529.09|533.04|529.04|533.09|529.09|532.99|528.99|25
1616079960000|2021-03-18 15:06:00|533.02|529.02|533.18|529.18|533.18|529.18|533.02|529.02|26
1616079970000|2021-03-18 15:06:10|533.16|529.16|533.21|529.21|533.23|529.23|533.13|529.13|27
1616079980000|2021-03-18 15:06:20|533.19|529.19|533.74|529.74|533.74|529.74|533.16|529.16|23
1616079990000|2021-03-18 15:06:30|533.76|529.76|533.92|529.92|533.96|529.96|533.72|529.72|25
1616080000000|2021-03-18 15:06:40|533.88|529.88|533.83|529.83|533.95|529.95|533.78|529.78|25
1616080010000|2021-03-18 15:06:50|533.84|529.84|534|530|534.01|530.01|533.8|529.8|10
1616080020000|2021-03-18 15:07:00|534.01|530.01|534.03|530.03|534.06|530.06|534|530|13
1616080030000|2021-03-18 15:07:10|534.02|530.02|534.11|530.11|534.13|530.13|534.02|530.02|18
1616080040000|2021-03-18 15:07:20|534.14|530.14|534.15|530.15|534.16|530.16|534.05|530.05|17
1616080050000|2021-03-18 15:07:30|534.1|530.1|534.1|530.1|534.18|530.18|534.06|530.06|18
1616080060000|2021-03-18 15:07:40|534.09|530.09|534.18|530.18|534.2|530.2|534.07|530.07|28
1616080070000|2021-03-18 15:07:50|534.17|530.17|534.15|530.15|534.18|530.18|533.99|529.99|32
1616080080000|2021-03-18 15:08:00|534.14|530.14|534.08|530.08|534.17|530.17|534.07|530.07|19
1616080090000|2021-03-18 15:08:10|534.09|530.09|533.87|529.87|534.09|530.09|533.87|529.87|22
1616080100000|2021-03-18 15:08:20|533.89|529.89|533.81|529.81|533.93|529.93|533.77|529.77|23
1616080110000|2021-03-18 15:08:30|533.79|529.79|533.92|529.92|533.94|529.94|533.78|529.78|23
1616080120000|2021-03-18 15:08:40|533.93|529.93|533.85|529.85|533.93|529.93|533.78|529.78|14
1616080130000|2021-03-18 15:08:50|533.84|529.84|533.82|529.82|533.84|529.84|533.72|529.72|23
1616080140000|2021-03-18 15:09:00|533.89|529.89|533.9|529.9|533.98|529.98|533.85|529.85|20
1616080150000|2021-03-18 15:09:10|533.99|529.99|534.04|530.04|534.04|530.04|533.99|529.99|7
1616080160000|2021-03-18 15:09:20|533.98|529.98|534.04|530.04|534.04|530.04|533.96|529.96|6
1616080170000|2021-03-18 15:09:30|534.06|530.06|533.94|529.94|534.14|530.14|533.92|529.92|29
1616080180000|2021-03-18 15:09:40|533.85|529.85|533.62|529.62|533.85|529.85|533.6|529.6|23
1616080190000|2021-03-18 15:09:50|533.64|529.64|533.55|529.55|533.66|529.66|533.52|529.52|19
1616080200000|2021-03-18 15:10:00|533.59|529.59|533.49|529.49|533.63|529.63|533.49|529.49|20
1616080210000|2021-03-18 15:10:10|533.51|529.51|533.36|529.36|533.53|529.53|533.35|529.35|23
1616080220000|2021-03-18 15:10:20|533.37|529.37|533.38|529.38|533.57|529.57|533.3|529.3|27
1616080230000|2021-03-18 15:10:30|533.39|529.39|533.57|529.57|533.62|529.62|533.39|529.39|26
1616080240000|2021-03-18 15:10:40|533.7|529.7|533.67|529.67|533.7|529.7|533.54|529.54|29
1616080250000|2021-03-18 15:10:50|533.66|529.66|533.77|529.77|533.8|529.8|533.66|529.66|25
1616080260000|2021-03-18 15:11:00|533.75|529.75|533.73|529.73|533.76|529.76|533.71|529.71|17
1616080270000|2021-03-18 15:11:10|533.69|529.69|533.98|529.98|534|530|533.64|529.64|22
1616080280000|2021-03-18 15:11:20|533.99|529.99|533.96|529.96|534.02|530.02|533.95|529.95|13
1616080290000|2021-03-18 15:11:30|533.99|529.99|534.05|530.05|534.07|530.07|533.95|529.95|20
1616080300000|2021-03-18 15:11:40|534.07|530.07|534.05|530.05|534.14|530.14|534.03|530.03|18
1616080310000|2021-03-18 15:11:50|534.04|530.04|534.06|530.06|534.08|530.08|533.98|529.98|23
1616080320000|2021-03-18 15:12:00|534.07|530.07|534.19|530.19|534.2|530.2|534.07|530.07|16
1616080330000|2021-03-18 15:12:10|534.14|530.14|534.24|530.24|534.25|530.25|534.14|530.14|25
1616080340000|2021-03-18 15:12:20|534.25|530.25|534.4|530.4|534.41|530.41|534.25|530.25|20
1616080350000|2021-03-18 15:12:30|534.39|530.39|534.64|530.64|534.64|530.64|534.39|530.39|21
1616080360000|2021-03-18 15:12:40|534.63|530.63|534.63|530.63|534.63|530.63|534.58|530.58|15
1616080370000|2021-03-18 15:12:50|534.61|530.61|534.66|530.66|534.69|530.69|534.58|530.58|10
1616080390000|2021-03-18 15:13:10|534.67|530.67|534.91|530.91|534.93|530.93|534.67|530.67|17
1616080400000|2021-03-18 15:13:20|534.93|530.93|535.14|531.14|535.14|531.14|534.93|530.93|4
1616080410000|2021-03-18 15:13:30|535.15|531.15|535.18|531.18|535.2|531.2|535.09|531.09|26
1616080420000|2021-03-18 15:13:40|535.17|531.17|535.28|531.28|535.33|531.33|535.12|531.12|27
1616080430000|2021-03-18 15:13:50|535.27|531.27|535.22|531.22|535.29|531.29|535.22|531.22|19
1616080440000|2021-03-18 15:14:00|535.21|531.21|535.21|531.21|535.25|531.25|535.16|531.16|14
1616080450000|2021-03-18 15:14:10|535.19|531.19|535.33|531.33|535.34|531.34|535.19|531.19|21
1616080460000|2021-03-18 15:14:20|535.32|531.32|535.31|531.31|535.33|531.33|535.3|531.3|16
1616080470000|2021-03-18 15:14:30|535.32|531.32|535.35|531.35|535.35|531.35|535.31|531.31|8
1616080480000|2021-03-18 15:14:40|535.34|531.34|535.39|531.39|535.41|531.41|535.34|531.34|13
1616080490000|2021-03-18 15:14:50|535.38|531.38|535.39|531.39|535.39|531.39|535.38|531.38|4
1616080500000|2021-03-18 15:15:00|535.4|531.4|535.37|531.37|535.43|531.43|535.37|531.37|21
1616080510000|2021-03-18 15:15:10|535.29|531.29|535.32|531.32|535.36|531.36|535.27|531.27|19
1616080520000|2021-03-18 15:15:20|535.31|531.31|535.3|531.3|535.34|531.34|535.28|531.28|21
1616080530000|2021-03-18 15:15:30|535.29|531.29|535.32|531.32|535.34|531.34|535.28|531.28|15
1616080540000|2021-03-18 15:15:40|535.31|531.31|535.29|531.29|535.32|531.32|535.26|531.26|23
1616080550000|2021-03-18 15:15:50|535.26|531.26|535.31|531.31|535.33|531.33|535.26|531.26|26
1616080560000|2021-03-18 15:16:00|535.3|531.3|535.22|531.22|535.31|531.31|535.22|531.22|21
1616080570000|2021-03-18 15:16:10|535.23|531.23|535.3|531.3|535.31|531.31|535.23|531.23|12
1616080580000|2021-03-18 15:16:20|535.29|531.29|535.13|531.13|535.31|531.31|535.13|531.13|14
1616080590000|2021-03-18 15:16:30|535.14|531.14|535.09|531.09|535.15|531.15|535.08|531.08|20
1616080600000|2021-03-18 15:16:40|535.1|531.1|535.05|531.05|535.1|531.1|535.05|531.05|7
1616080610000|2021-03-18 15:16:50|534.98|530.98|534.95|530.95|534.98|530.98|534.89|530.89|20
1616080620000|2021-03-18 15:17:00|534.96|530.96|534.9|530.9|535.04|531.04|534.84|530.84|19
1616080630000|2021-03-18 15:17:10|534.82|530.82|534.77|530.77|534.89|530.89|534.74|530.74|18
1616080640000|2021-03-18 15:17:20|534.78|530.78|534.67|530.67|534.78|530.78|534.67|530.67|11
1616080650000|2021-03-18 15:17:30|534.69|530.69|534.48|530.48|534.69|530.69|534.47|530.47|15
1616080660000|2021-03-18 15:17:40|534.47|530.47|534.37|530.37|534.47|530.47|534.37|530.37|18
1616080670000|2021-03-18 15:17:50|534.36|530.36|534.27|530.27|534.37|530.37|534.25|530.25|22
1616080680000|2021-03-18 15:18:00|534.26|530.26|534.21|530.21|534.29|530.29|534.12|530.12|28
1616080690000|2021-03-18 15:18:10|534.18|530.18|534.09|530.09|534.19|530.19|534.06|530.06|17
1616080700000|2021-03-18 15:18:20|534.1|530.1|534.27|530.27|534.32|530.32|534.09|530.09|30
1616080710000|2021-03-18 15:18:30|534.25|530.25|534.35|530.35|534.38|530.38|534.25|530.25|20
1616080720000|2021-03-18 15:18:40|534.34|530.34|534.37|530.37|534.39|530.39|534.3|530.3|31
1616080730000|2021-03-18 15:18:50|534.38|530.38|534.64|530.64|534.64|530.64|534.36|530.36|21
1616080740000|2021-03-18 15:19:00|534.65|530.65|534.64|530.64|534.76|530.76|534.63|530.63|21
1616080750000|2021-03-18 15:19:10|534.63|530.63|534.69|530.69|534.74|530.74|534.62|530.62|17
1616080760000|2021-03-18 15:19:20|534.68|530.68|534.75|530.75|534.77|530.77|534.63|530.63|20
1616080770000|2021-03-18 15:19:30|534.72|530.72|534.72|530.72|534.75|530.75|534.7|530.7|10
1616080780000|2021-03-18 15:19:40|534.71|530.71|534.75|530.75|534.8|530.8|534.71|530.71|15
1616080790000|2021-03-18 15:19:50|534.77|530.77|534.76|530.76|534.78|530.78|534.68|530.68|20
1616080800000|2021-03-18 15:20:00|534.75|530.75|534.78|530.78|534.78|530.78|534.72|530.72|17
1616080810000|2021-03-18 15:20:10|534.8|530.8|534.72|530.72|534.8|530.8|534.68|530.68|30
1616080820000|2021-03-18 15:20:20|534.68|530.68|534.74|530.74|534.77|530.77|534.67|530.67|29
1616080830000|2021-03-18 15:20:30|534.76|530.76|534.74|530.74|534.87|530.87|534.69|530.69|28
1616080840000|2021-03-18 15:20:40|534.72|530.72|534.74|530.74|534.78|530.78|534.71|530.71|23
1616080850000|2021-03-18 15:20:50|534.73|530.73|534.79|530.79|534.8|530.8|534.73|530.73|10
1616080860000|2021-03-18 15:21:00|534.78|530.78|534.8|530.8|534.8|530.8|534.78|530.78|7
1616080870000|2021-03-18 15:21:10|534.79|530.79|534.83|530.83|534.84|530.84|534.79|530.79|18
1616080880000|2021-03-18 15:21:20|534.84|530.84|534.82|530.82|534.85|530.85|534.78|530.78|15
1616080890000|2021-03-18 15:21:30|534.83|530.83|535|531|535.05|531.05|534.83|530.83|28
1616080900000|2021-03-18 15:21:40|534.97|530.97|535.17|531.17|535.24|531.24|534.97|530.97|19
1616080910000|2021-03-18 15:21:50|535.29|531.29|535.5|531.5|535.5|531.5|535.25|531.25|20
1616080920000|2021-03-18 15:22:00|535.51|531.51|535.98|531.98|535.99|531.99|535.48|531.48|26
1616080930000|2021-03-18 15:22:10|535.97|531.97|535.63|531.63|535.97|531.97|535.63|531.63|26
1616080940000|2021-03-18 15:22:20|535.64|531.64|535.59|531.59|535.64|531.64|535.59|531.59|12
1616080950000|2021-03-18 15:22:30|535.58|531.58|535.78|531.78|535.78|531.78|535.58|531.58|26
1616080960000|2021-03-18 15:22:40|535.75|531.75|535.78|531.78|535.85|531.85|535.73|531.73|25
1616080970000|2021-03-18 15:22:50|535.77|531.77|535.75|531.75|535.78|531.78|535.72|531.72|18
1616080980000|2021-03-18 15:23:00|535.74|531.74|535.72|531.72|535.8|531.8|535.7|531.7|27
1616080990000|2021-03-18 15:23:10|535.7|531.7|535.53|531.53|535.7|531.7|535.53|531.53|15
1616081000000|2021-03-18 15:23:20|535.55|531.55|535.59|531.59|535.64|531.64|535.54|531.54|20
1616081010000|2021-03-18 15:23:30|535.56|531.56|535.49|531.49|535.58|531.58|535.49|531.49|16
1616081020000|2021-03-18 15:23:40|535.52|531.52|535.66|531.66|535.66|531.66|535.52|531.52|21
1616081030000|2021-03-18 15:23:50|535.65|531.65|535.8|531.8|535.81|531.81|535.65|531.65|23
1616081040000|2021-03-18 15:24:00|535.81|531.81|535.9|531.9|535.96|531.96|535.76|531.76|23
1616081050000|2021-03-18 15:24:10|535.91|531.91|535.93|531.93|535.93|531.93|535.87|531.87|23
1616081060000|2021-03-18 15:24:20|535.92|531.92|536.08|532.08|536.11|532.11|535.91|531.91|18
1616081070000|2021-03-18 15:24:30|536.16|532.16|536.27|532.27|536.29|532.29|536.09|532.09|28
1616081080000|2021-03-18 15:24:40|536.29|532.29|536.19|532.19|536.32|532.32|536.18|532.18|28
1616081090000|2021-03-18 15:24:50|536.21|532.21|536.31|532.31|536.33|532.33|536.21|532.21|28
1616081100000|2021-03-18 15:25:00|536.25|532.25|536.23|532.23|536.28|532.28|536.07|532.07|31
1616081110000|2021-03-18 15:25:10|536.2|532.2|536.4|532.4|536.43|532.43|536.06|532.06|23
1616081120000|2021-03-18 15:25:20|536.35|532.35|536.38|532.38|536.4|532.4|536.35|532.35|20
1616081130000|2021-03-18 15:25:30|536.37|532.37|536.21|532.21|536.37|532.37|536.19|532.19|21
1616081140000|2021-03-18 15:25:40|536.19|532.19|536.19|532.19|536.23|532.23|536.17|532.17|12
1616081150000|2021-03-18 15:25:50|536.18|532.18|536.18|532.18|536.4|532.4|536.17|532.17|13
1616081160000|2021-03-18 15:26:00|536.2|532.2|536.18|532.18|536.23|532.23|536.16|532.16|15
1616081170000|2021-03-18 15:26:10|536.19|532.19|536.26|532.26|536.26|532.26|536.18|532.18|11
1616081180000|2021-03-18 15:26:20|536.24|532.24|536.24|532.24|536.3|532.3|536.14|532.14|21
1616081190000|2021-03-18 15:26:30|536.27|532.27|536.21|532.21|536.3|532.3|536.21|532.21|27
1616081200000|2021-03-18 15:26:40|536.25|532.25|536.27|532.27|536.29|532.29|536.21|532.21|18
1616081210000|2021-03-18 15:26:50|536.28|532.28|536.28|532.28|536.44|532.44|536.27|532.27|17
1616081220000|2021-03-18 15:27:00|536.29|532.29|536.51|532.51|536.56|532.56|536.27|532.27|20
1616081230000|2021-03-18 15:27:10|536.54|532.54|536.94|532.94|536.96|532.96|536.53|532.53|25
1616081240000|2021-03-18 15:27:20|536.95|532.95|536.96|532.96|537|533|536.9|532.9|19
1616081250000|2021-03-18 15:27:30|536.95|532.95|536.86|532.86|537|533|536.85|532.85|26
1616081260000|2021-03-18 15:27:40|536.85|532.85|536.81|532.81|536.86|532.86|536.78|532.78|23
1616081270000|2021-03-18 15:27:50|536.79|532.79|536.81|532.81|536.87|532.87|536.72|532.72|16
1616081280000|2021-03-18 15:28:00|536.79|532.79|536.78|532.78|536.79|532.79|536.74|532.74|24
1616081290000|2021-03-18 15:28:10|536.77|532.77|536.78|532.78|536.8|532.8|536.77|532.77|16
1616081300000|2021-03-18 15:28:20|536.75|532.75|536.78|532.78|536.82|532.82|536.73|532.73|12
1616081310000|2021-03-18 15:28:30|536.79|532.79|536.85|532.85|536.85|532.85|536.77|532.77|15
1616081320000|2021-03-18 15:28:40|536.83|532.83|536.78|532.78|536.83|532.83|536.77|532.77|13
1616081330000|2021-03-18 15:28:50|536.83|532.83|536.81|532.81|536.86|532.86|536.77|532.77|25
1616081340000|2021-03-18 15:29:00|536.8|532.8|536.85|532.85|536.87|532.87|536.8|532.8|19
1616081350000|2021-03-18 15:29:10|536.89|532.89|536.85|532.85|536.9|532.9|536.83|532.83|16
1616081360000|2021-03-18 15:29:20|536.86|532.86|536.89|532.89|536.92|532.92|536.86|532.86|11
1616081370000|2021-03-18 15:29:30|536.87|532.87|536.87|532.87|536.91|532.91|536.85|532.85|23
1616081380000|2021-03-18 15:29:40|536.9|532.9|536.88|532.88|536.91|532.91|536.87|532.87|13
1616081390000|2021-03-18 15:29:50|536.87|532.87|536.84|532.84|536.88|532.88|536.83|532.83|7
1616081400000|2021-03-18 15:30:00|536.83|532.83|536.98|532.98|536.98|532.98|536.82|532.82|17
1616081410000|2021-03-18 15:30:10|536.96|532.96|537.17|533.17|537.17|533.17|536.92|532.92|26
1616081420000|2021-03-18 15:30:20|537.16|533.16|537.33|533.33|537.34|533.34|537.11|533.11|21
1616081430000|2021-03-18 15:30:30|537.31|533.31|537.23|533.23|537.31|533.31|537.21|533.21|27
1616081440000|2021-03-18 15:30:40|537.24|533.24|537.33|533.33|537.38|533.38|537.21|533.21|15
1616081450000|2021-03-18 15:30:50|537.4|533.4|537.46|533.46|537.46|533.46|537.32|533.32|24
1616081460000|2021-03-18 15:31:00|537.45|533.45|537.52|533.52|537.6|533.6|537.37|533.37|35
1616081470000|2021-03-18 15:31:10|537.64|533.64|537.9|533.9|537.9|533.9|537.55|533.55|23
1616081480000|2021-03-18 15:31:20|537.85|533.85|538.23|534.23|538.24|534.24|537.85|533.85|20
1616081490000|2021-03-18 15:31:30|538.22|534.22|537.85|533.85|538.22|534.22|537.83|533.83|23
1616081500000|2021-03-18 15:31:40|537.84|533.84|537.74|533.74|537.85|533.85|537.67|533.67|29
1616081510000|2021-03-18 15:31:50|537.79|533.79|537.86|533.86|537.93|533.93|537.71|533.71|31
1616081520000|2021-03-18 15:32:00|537.87|533.87|537.81|533.81|537.87|533.87|537.81|533.81|21
1616081530000|2021-03-18 15:32:10|537.82|533.82|537.79|533.79|537.82|533.82|537.64|533.64|26
1616081540000|2021-03-18 15:32:20|537.76|533.76|537.9|533.9|537.96|533.96|537.69|533.69|27
1616081550000|2021-03-18 15:32:30|537.91|533.91|537.93|533.93|537.94|533.94|537.91|533.91|17
1616081560000|2021-03-18 15:32:40|537.92|533.92|538.23|534.23|538.23|534.23|537.91|533.91|21
1616081570000|2021-03-18 15:32:50|538.19|534.19|538.33|534.33|538.33|534.33|538.19|534.19|14
1616081580000|2021-03-18 15:33:00|538.34|534.34|538.24|534.24|538.34|534.34|537.98|533.98|23
1616081590000|2021-03-18 15:33:10|538.3|534.3|538.15|534.15|538.32|534.32|538.15|534.15|23
1616081600000|2021-03-18 15:33:20|538.13|534.13|538.17|534.17|538.31|534.31|538.11|534.11|21
1616081610000|2021-03-18 15:33:30|538.21|534.21|538.38|534.38|538.46|534.46|538.18|534.18|28
1616081620000|2021-03-18 15:33:40|538.35|534.35|538.07|534.07|538.36|534.36|537.98|533.98|26
1616081630000|2021-03-18 15:33:50|538.06|534.06|538|534|538.06|534.06|537.86|533.86|31
1616081640000|2021-03-18 15:34:00|537.99|533.99|538.26|534.26|538.27|534.27|537.97|533.97|28
1616081650000|2021-03-18 15:34:10|538.25|534.25|538.6|534.6|538.66|534.66|538.24|534.24|33
1616081660000|2021-03-18 15:34:20|538.61|534.61|538.28|534.28|538.62|534.62|538.2|534.2|31
1616081670000|2021-03-18 15:34:30|538.24|534.24|538.4|534.4|538.4|534.4|538.21|534.21|31
1616081680000|2021-03-18 15:34:40|538.39|534.39|538.39|534.39|538.42|534.42|538.28|534.28|22
1616081690000|2021-03-18 15:34:50|538.4|534.4|538.34|534.34|538.42|534.42|538.3|534.3|20
1616081700000|2021-03-18 15:35:00|538.35|534.35|538.36|534.36|538.37|534.37|538.27|534.27|14
1616081710000|2021-03-18 15:35:10|538.37|534.37|538.42|534.42|538.42|534.42|538.3|534.3|9
1616081720000|2021-03-18 15:35:20|538.46|534.46|538.68|534.68|538.68|534.68|538.45|534.45|24
1616081730000|2021-03-18 15:35:30|538.66|534.66|538.78|534.78|538.78|534.78|538.64|534.64|26
1616081740000|2021-03-18 15:35:40|538.77|534.77|538.59|534.59|538.77|534.77|538.44|534.44|26
1616081750000|2021-03-18 15:35:50|538.6|534.6|538.84|534.84|538.94|534.94|538.58|534.58|27
1616081760000|2021-03-18 15:36:00|538.85|534.85|538.88|534.88|538.88|534.88|538.8|534.8|20
1616081770000|2021-03-18 15:36:10|538.86|534.86|538.8|534.8|538.86|534.86|538.66|534.66|27
1616081780000|2021-03-18 15:36:20|538.81|534.81|538.9|534.9|538.91|534.91|538.79|534.79|18
1616081790000|2021-03-18 15:36:30|538.91|534.91|539.01|535.01|539.01|535.01|538.91|534.91|20
1616081800000|2021-03-18 15:36:40|539.03|535.03|539.07|535.07|539.21|535.21|539.03|535.03|32
1616081810000|2021-03-18 15:36:50|539.09|535.09|539.17|535.17|539.17|535.17|539.05|535.05|24
1616081820000|2021-03-18 15:37:00|539.16|535.16|538.97|534.97|539.16|535.16|538.92|534.92|19
1616081830000|2021-03-18 15:37:10|538.96|534.96|538.95|534.95|539.05|535.05|538.95|534.95|27
1616081840000|2021-03-18 15:37:20|538.94|534.94|539.01|535.01|539.01|535.01|538.92|534.92|15
1616081850000|2021-03-18 15:37:30|539.03|535.03|539.11|535.11|539.14|535.14|539.03|535.03|23
1616081860000|2021-03-18 15:37:40|539.12|535.12|539.1|535.1|539.13|535.13|539.06|535.06|20
1616081870000|2021-03-18 15:37:50|539.09|535.09|539.11|535.11|539.14|535.14|539.07|535.07|22
1616081880000|2021-03-18 15:38:00|539.12|535.12|538.97|534.97|539.12|535.12|538.94|534.94|23
1616081890000|2021-03-18 15:38:10|538.9|534.9|538.84|534.84|538.9|534.9|538.62|534.62|31
1616081900000|2021-03-18 15:38:20|538.81|534.81|538.93|534.93|538.94|534.94|538.68|534.68|33
1616081910000|2021-03-18 15:38:30|538.9|534.9|538.96|534.96|538.98|534.98|538.89|534.89|26
1616081920000|2021-03-18 15:38:40|538.95|534.95|539.08|535.08|539.14|535.14|538.94|534.94|26
1616081930000|2021-03-18 15:38:50|539.06|535.06|539.04|535.04|539.08|535.08|538.93|534.93|27
1616081940000|2021-03-18 15:39:00|539.01|535.01|539.06|535.06|539.1|535.1|539.01|535.01|12
1616081950000|2021-03-18 15:39:10|539.07|535.07|539.17|535.17|539.17|535.17|539.07|535.07|13
1616081960000|2021-03-18 15:39:20|539.18|535.18|539.18|535.18|539.19|535.19|539.16|535.16|9
1616081970000|2021-03-18 15:39:30|539.19|535.19|539.02|535.02|539.21|535.21|538.98|534.98|27
1616081980000|2021-03-18 15:39:40|538.89|534.89|538.78|534.78|539.06|535.06|538.74|534.74|34
1616081990000|2021-03-18 15:39:50|538.75|534.75|538.94|534.94|538.94|534.94|538.7|534.7|27
1616082000000|2021-03-18 15:40:00|538.96|534.96|538.91|534.91|538.97|534.97|538.88|534.88|23
1616082010000|2021-03-18 15:40:10|538.92|534.92|539.01|535.01|539.01|535.01|538.89|534.89|16
1616082020000|2021-03-18 15:40:20|539.07|535.07|539.09|535.09|539.14|535.14|539.07|535.07|17
1616082030000|2021-03-18 15:40:30|539.1|535.1|539.14|535.14|539.16|535.16|539.07|535.07|18
1616082040000|2021-03-18 15:40:40|539.16|535.16|539.17|535.17|539.18|535.18|539.11|535.11|21
1616082050000|2021-03-18 15:40:50|539.2|535.2|539.26|535.26|539.3|535.3|539.2|535.2|14
1616082060000|2021-03-18 15:41:00|539.25|535.25|539.44|535.44|539.44|535.44|539.25|535.25|11
1616082070000|2021-03-18 15:41:10|539.45|535.45|539.85|535.85|539.93|535.93|539.43|535.43|23
1616082080000|2021-03-18 15:41:20|539.88|535.88|541.22|537.22|541.22|537.22|539.88|535.88|35
1616082090000|2021-03-18 15:41:30|541.18|537.18|541.4|537.4|541.52|537.52|541.04|537.04|28
1616082100000|2021-03-18 15:41:40|541.41|537.41|541.4|537.4|541.51|537.51|541.2|537.2|25
1616082110000|2021-03-18 15:41:50|541.41|537.41|541.37|537.37|541.52|537.52|541.15|537.15|32
1616082120000|2021-03-18 15:42:00|541.28|537.28|540.98|536.98|541.31|537.31|540.74|536.74|36
1616082130000|2021-03-18 15:42:10|540.99|536.99|541.44|537.44|541.44|537.44|540.99|536.99|21
1616082140000|2021-03-18 15:42:20|541.47|537.47|541.49|537.49|541.57|537.57|541.42|537.42|21
1616082150000|2021-03-18 15:42:30|541.47|537.47|541.64|537.64|541.74|537.74|541.44|537.44|30
1616082160000|2021-03-18 15:42:40|541.61|537.61|541.64|537.64|541.75|537.75|541.43|537.43|26
1616082170000|2021-03-18 15:42:50|541.61|537.61|541.58|537.58|541.69|537.69|541.45|537.45|26
1616082180000|2021-03-18 15:43:00|541.57|537.57|541.43|537.43|541.59|537.59|541.41|537.41|22
1616082190000|2021-03-18 15:43:10|541.42|537.42|541.55|537.55|541.57|537.57|541.41|537.41|27
1616082200000|2021-03-18 15:43:20|541.58|537.58|541.81|537.81|541.84|537.84|541.48|537.48|29
1616082210000|2021-03-18 15:43:30|541.8|537.8|542.4|538.4|542.46|538.46|541.71|537.71|33
1616082220000|2021-03-18 15:43:40|542.26|538.26|542.85|538.85|542.94|538.94|542.26|538.26|25
1616082230000|2021-03-18 15:43:50|542.83|538.83|542.88|538.88|542.88|538.88|542.79|538.79|23
1616082240000|2021-03-18 15:44:00|542.87|538.87|542.91|538.91|542.92|538.92|542.83|538.83|21
1616082250000|2021-03-18 15:44:10|542.9|538.9|542.96|538.96|542.97|538.97|542.82|538.82|19
1616082260000|2021-03-18 15:44:20|542.95|538.95|542.7|538.7|542.95|538.95|542.7|538.7|20
1616082270000|2021-03-18 15:44:30|542.66|538.66|542.65|538.65|542.77|538.77|542.51|538.51|29
1616082280000|2021-03-18 15:44:40|542.62|538.62|542.33|538.33|542.66|538.66|542.33|538.33|26
1616082290000|2021-03-18 15:44:50|542.32|538.32|542.18|538.18|542.32|538.32|542.09|538.09|19
1616082300000|2021-03-18 15:45:00|542.1|538.1|542|538|542.29|538.29|541.99|537.99|20
1616082310000|2021-03-18 15:45:10|542.01|538.01|542.26|538.26|542.31|538.31|542.01|538.01|25
1616082320000|2021-03-18 15:45:20|542.27|538.27|542.45|538.45|542.45|538.45|542.21|538.21|30
1616082330000|2021-03-18 15:45:30|542.4|538.4|542.78|538.78|542.91|538.91|542.4|538.4|36
1616082340000|2021-03-18 15:45:40|542.83|538.83|542.76|538.76|542.83|538.83|542.62|538.62|27
1616082350000|2021-03-18 15:45:50|542.74|538.74|542.87|538.87|542.87|538.87|542.7|538.7|28
1616082360000|2021-03-18 15:46:00|542.84|538.84|542.88|538.88|542.96|538.96|542.83|538.83|28
1616082370000|2021-03-18 15:46:10|542.89|538.89|542.99|538.99|543.14|539.14|542.84|538.84|25
1616082380000|2021-03-18 15:46:20|543.04|539.04|543.11|539.11|543.33|539.33|543.04|539.04|30
1616082390000|2021-03-18 15:46:30|543.1|539.1|543.08|539.08|543.31|539.31|542.99|538.99|32
1616082400000|2021-03-18 15:46:40|543.11|539.11|543.19|539.19|543.3|539.3|543.1|539.1|28
1616082410000|2021-03-18 15:46:50|543.18|539.18|543.2|539.2|543.3|539.3|543.15|539.15|30
1616082420000|2021-03-18 15:47:00|543.21|539.21|543.26|539.26|543.26|539.26|543.21|539.21|17
1616082430000|2021-03-18 15:47:10|543.28|539.28|543.37|539.37|543.46|539.46|543.15|539.15|29
1616082440000|2021-03-18 15:47:20|543.38|539.38|542.98|538.98|543.38|539.38|542.95|538.95|35
1616082450000|2021-03-18 15:47:30|542.99|538.99|543.38|539.38|543.38|539.38|542.74|538.74|37
1616082460000|2021-03-18 15:47:40|543.39|539.39|543.5|539.5|543.65|539.65|543.39|539.39|31
1616082470000|2021-03-18 15:47:50|543.49|539.49|543.59|539.59|543.65|539.65|543.38|539.38|25
1616082480000|2021-03-18 15:48:00|543.57|539.57|543.66|539.66|543.67|539.67|543.49|539.49|28
1616082490000|2021-03-18 15:48:10|543.67|539.67|543.76|539.76|543.78|539.78|543.61|539.61|16
1616082500000|2021-03-18 15:48:20|543.78|539.78|543.64|539.64|543.79|539.79|543.64|539.64|11
1616082510000|2021-03-18 15:48:30|543.68|539.68|543.54|539.54|543.68|539.68|543.52|539.52|32
1616082520000|2021-03-18 15:48:40|543.52|539.52|543.18|539.18|543.52|539.52|543.13|539.13|28
1616082530000|2021-03-18 15:48:50|543.13|539.13|542.85|538.85|543.18|539.18|542.85|538.85|27
1616082540000|2021-03-18 15:49:00|542.82|538.82|542.8|538.8|543.01|539.01|542.79|538.79|23
1616082550000|2021-03-18 15:49:10|542.83|538.83|542.78|538.78|542.94|538.94|542.6|538.6|31
1616082560000|2021-03-18 15:49:20|542.76|538.76|542.99|538.99|542.99|538.99|542.7|538.7|28
1616082570000|2021-03-18 15:49:30|543.02|539.02|543.04|539.04|543.04|539.04|542.93|538.93|19
1616082580000|2021-03-18 15:49:40|543.14|539.14|542.97|538.97|543.19|539.19|542.94|538.94|30
1616082590000|2021-03-18 15:49:50|542.98|538.98|542.96|538.96|543.02|539.02|542.95|538.95|21
1616082600000|2021-03-18 15:50:00|542.93|538.93|543.51|539.51|543.54|539.54|542.93|538.93|37
1616082610000|2021-03-18 15:50:10|543.5|539.5|543.72|539.72|543.72|539.72|543.48|539.48|34
1616082620000|2021-03-18 15:50:20|543.7|539.7|543.79|539.79|543.82|539.82|543.65|539.65|25
1616082630000|2021-03-18 15:50:30|543.83|539.83|543.87|539.87|543.95|539.95|543.58|539.58|22
1616082640000|2021-03-18 15:50:40|543.83|539.83|544.27|540.27|544.48|540.48|543.83|539.83|23
1616082650000|2021-03-18 15:50:50|544.11|540.11|544.11|540.11|544.33|540.33|544.11|540.11|26
1616082660000|2021-03-18 15:51:00|544.02|540.02|544.14|540.14|544.24|540.24|544.02|540.02|22
1616082670000|2021-03-18 15:51:10|544.13|540.13|543.93|539.93|544.13|540.13|543.93|539.93|25
1616082680000|2021-03-18 15:51:20|543.92|539.92|544.18|540.18|544.2|540.2|543.92|539.92|30
1616082690000|2021-03-18 15:51:30|544.19|540.19|544.13|540.13|544.2|540.2|544.1|540.1|22
1616082700000|2021-03-18 15:51:40|544.16|540.16|544.01|540.01|544.18|540.18|544|540|23
1616082710000|2021-03-18 15:51:50|544|540|543.92|539.92|544.01|540.01|543.92|539.92|15
1616082720000|2021-03-18 15:52:00|543.93|539.93|543.89|539.89|543.98|539.98|543.82|539.82|28
1616082730000|2021-03-18 15:52:10|543.86|539.86|543.78|539.78|543.93|539.93|543.77|539.77|24
1616082740000|2021-03-18 15:52:20|543.77|539.77|543.9|539.9|543.9|539.9|543.77|539.77|17
1616082750000|2021-03-18 15:52:30|543.91|539.91|543.86|539.86|543.92|539.92|543.86|539.86|15
1616082760000|2021-03-18 15:52:40|543.87|539.87|543.82|539.82|543.87|539.87|543.82|539.82|8
1616082770000|2021-03-18 15:52:50|543.83|539.83|543.82|539.82|543.84|539.84|543.82|539.82|6
1616082780000|2021-03-18 15:53:00|543.75|539.75|543.49|539.49|543.81|539.81|543.48|539.48|17
1616082790000|2021-03-18 15:53:10|543.31|539.31|543.23|539.23|543.32|539.32|543.21|539.21|15
1616082800000|2021-03-18 15:53:20|543.22|539.22|543.02|539.02|543.23|539.23|542.86|538.86|28
1616082810000|2021-03-18 15:53:30|542.96|538.96|542.87|538.87|542.96|538.96|542.74|538.74|23
1616082820000|2021-03-18 15:53:40|542.81|538.81|543.08|539.08|543.25|539.25|542.71|538.71|35
1616082830000|2021-03-18 15:53:50|543.04|539.04|543.08|539.08|543.34|539.34|543.02|539.02|36
1616082840000|2021-03-18 15:54:00|543.09|539.09|543.04|539.04|543.25|539.25|543.04|539.04|24
1616082850000|2021-03-18 15:54:10|543.06|539.06|543.13|539.13|543.18|539.18|543.02|539.02|32
1616082860000|2021-03-18 15:54:20|543.14|539.14|543.13|539.13|543.21|539.21|543.06|539.06|29
1616082870000|2021-03-18 15:54:30|543.12|539.12|542.78|538.78|543.12|539.12|542.7|538.7|23
1616082880000|2021-03-18 15:54:40|542.74|538.74|542.78|538.78|542.81|538.81|542.72|538.72|24
1616082890000|2021-03-18 15:54:50|542.79|538.79|542.73|538.73|542.88|538.88|542.71|538.71|29
1616082900000|2021-03-18 15:55:00|542.75|538.75|542.76|538.76|542.84|538.84|542.71|538.71|21
1616082910000|2021-03-18 15:55:10|542.77|538.77|542.86|538.86|542.93|538.93|542.75|538.75|20
1616082920000|2021-03-18 15:55:20|542.85|538.85|542.84|538.84|542.95|538.95|542.83|538.83|12
1616082930000|2021-03-18 15:55:30|542.86|538.86|542.68|538.68|542.86|538.86|542.66|538.66|26
1616082940000|2021-03-18 15:55:40|542.69|538.69|542.52|538.52|542.7|538.7|542.52|538.52|21
1616082950000|2021-03-18 15:55:50|542.53|538.53|542.47|538.47|542.67|538.67|542.41|538.41|22
1616082960000|2021-03-18 15:56:00|542.51|538.51|542.34|538.34|542.51|538.51|542.26|538.26|30
1616082970000|2021-03-18 15:56:10|542.35|538.35|542.37|538.37|542.45|538.45|542.35|538.35|14
1616082980000|2021-03-18 15:56:20|542.28|538.28|542.14|538.14|542.36|538.36|542.14|538.14|26
1616082990000|2021-03-18 15:56:30|542.15|538.15|542.09|538.09|542.15|538.15|541.99|537.99|28
1616083000000|2021-03-18 15:56:40|542.08|538.08|542.01|538.01|542.09|538.09|542.01|538.01|11
1616083010000|2021-03-18 15:56:50|542.02|538.02|542.35|538.35|542.37|538.37|541.98|537.98|29
1616083020000|2021-03-18 15:57:00|542.37|538.37|542.42|538.42|542.53|538.53|542.32|538.32|14
1616083030000|2021-03-18 15:57:10|542.43|538.43|543.1|539.1|543.15|539.15|542.43|538.43|15
1616083040000|2021-03-18 15:57:20|543.17|539.17|543.24|539.24|543.35|539.35|543.09|539.09|30
1616083050000|2021-03-18 15:57:30|543.48|539.48|543.35|539.35|543.51|539.51|543.25|539.25|19
1616083060000|2021-03-18 15:57:40|543.34|539.34|543.36|539.36|543.45|539.45|543.3|539.3|26
1616083070000|2021-03-18 15:57:50|543.37|539.37|543.5|539.5|543.59|539.59|543.37|539.37|10
1616083080000|2021-03-18 15:58:00|543.59|539.59|543.47|539.47|543.64|539.64|543.43|539.43|29
1616083090000|2021-03-18 15:58:10|543.48|539.48|543.27|539.27|543.54|539.54|543.25|539.25|31
1616083100000|2021-03-18 15:58:20|543.29|539.29|543.31|539.31|543.31|539.31|543.26|539.26|28
1616083110000|2021-03-18 15:58:30|543.32|539.32|543.67|539.67|543.77|539.77|543.31|539.31|29
1616083120000|2021-03-18 15:58:40|543.64|539.64|543.75|539.75|543.91|539.91|543.58|539.58|32
1616083130000|2021-03-18 15:58:50|543.79|539.79|543.69|539.69|543.9|539.9|543.58|539.58|33
1616083140000|2021-03-18 15:59:00|543.7|539.7|543.5|539.5|543.7|539.7|543.5|539.5|19
1616083150000|2021-03-18 15:59:10|543.53|539.53|543.62|539.62|543.66|539.66|543.5|539.5|26
1616083160000|2021-03-18 15:59:20|543.61|539.61|543.62|539.62|543.62|539.62|543.42|539.42|26
1616083170000|2021-03-18 15:59:30|543.63|539.63|543.85|539.85|543.86|539.86|543.57|539.57|27
1616083180000|2021-03-18 15:59:40|543.83|539.83|543.8|539.8|543.83|539.83|543.76|539.76|20
1616083190000|2021-03-18 15:59:50|543.82|539.82|543.83|539.83|543.88|539.88|543.81|539.81|23
1616083200000|2021-03-18 16:00:00|543.88|539.88|544.33|540.33|544.33|540.33|543.88|539.88|30
1616083210000|2021-03-18 16:00:10|544.32|540.32|544.24|540.24|544.39|540.39|544.23|540.23|29
1616083220000|2021-03-18 16:00:20|544.26|540.26|544.26|540.26|544.37|540.37|544.26|540.26|29
1616083230000|2021-03-18 16:00:30|544.25|540.25|544.38|540.38|544.38|540.38|544.25|540.25|25
1616083240000|2021-03-18 16:00:40|544.39|540.39|544.68|540.68|544.7|540.7|544.39|540.39|24
1616083250000|2021-03-18 16:00:50|544.7|540.7|544.72|540.72|544.76|540.76|544.66|540.66|24
1616083260000|2021-03-18 16:01:00|544.75|540.75|544.86|540.86|544.88|540.88|544.71|540.71|28
1616083270000|2021-03-18 16:01:10|544.87|540.87|544.78|540.78|544.98|540.98|544.78|540.78|29
1616083280000|2021-03-18 16:01:20|544.8|540.8|544.66|540.66|544.84|540.84|544.4|540.4|33
1616083290000|2021-03-18 16:01:30|544.69|540.69|544.75|540.75|544.81|540.81|544.56|540.56|36
1616083300000|2021-03-18 16:01:40|544.77|540.77|544.86|540.86|544.89|540.89|544.74|540.74|31
1616083310000|2021-03-18 16:01:50|544.89|540.89|545.06|541.06|545.08|541.08|544.86|540.86|31
1616083320000|2021-03-18 16:02:00|545.08|541.08|545.1|541.1|545.24|541.24|545.05|541.05|32
1616083330000|2021-03-18 16:02:10|545.15|541.15|545.04|541.04|545.22|541.22|544.99|540.99|29
1616083340000|2021-03-18 16:02:20|544.97|540.97|545.26|541.26|545.28|541.28|544.97|540.97|29
1616083350000|2021-03-18 16:02:30|545.35|541.35|545.24|541.24|545.42|541.42|545.19|541.19|32
1616083360000|2021-03-18 16:02:40|545.25|541.25|545.28|541.28|545.34|541.34|545.18|541.18|30
1616083370000|2021-03-18 16:02:50|545.27|541.27|544.69|540.69|545.31|541.31|544.68|540.68|31
1616083380000|2021-03-18 16:03:00|544.71|540.71|544.47|540.47|544.85|540.85|544.47|540.47|31
1616083390000|2021-03-18 16:03:10|544.44|540.44|544|540|544.47|540.47|544|540|36
1616083400000|2021-03-18 16:03:20|543.99|539.99|543.11|539.11|544.04|540.04|542.88|538.88|33
1616083410000|2021-03-18 16:03:30|543.1|539.1|542.89|538.89|543.16|539.16|542.74|538.74|25
1616083420000|2021-03-18 16:03:40|542.9|538.9|543.04|539.04|543.04|539.04|542.8|538.8|29
1616083430000|2021-03-18 16:03:50|543.03|539.03|543.13|539.13|543.21|539.21|542.92|538.92|37
1616083440000|2021-03-18 16:04:00|543.12|539.12|543.83|539.83|543.83|539.83|543.03|539.03|33
1616083450000|2021-03-18 16:04:10|543.67|539.67|543.49|539.49|543.91|539.91|543.39|539.39|34
1616083460000|2021-03-18 16:04:20|543.51|539.51|543.55|539.55|543.62|539.62|543.11|539.11|34
1616083470000|2021-03-18 16:04:30|543.52|539.52|543.52|539.52|543.62|539.62|543.32|539.32|25
1616083480000|2021-03-18 16:04:40|543.45|539.45|543.3|539.3|543.6|539.6|543.18|539.18|33
1616083490000|2021-03-18 16:04:50|543.23|539.23|543.18|539.18|543.29|539.29|543.14|539.14|29
1616083500000|2021-03-18 16:05:00|543.32|539.32|543.13|539.13|543.32|539.32|543.04|539.04|27
1616083510000|2021-03-18 16:05:10|543.15|539.15|542.59|538.59|543.19|539.19|542.59|538.59|35
1616083520000|2021-03-18 16:05:20|542.58|538.58|542.46|538.46|542.62|538.62|542.4|538.4|30
1616083530000|2021-03-18 16:05:30|542.52|538.52|542.51|538.51|542.77|538.77|542.47|538.47|27
1616083540000|2021-03-18 16:05:40|542.52|538.52|542.39|538.39|542.52|538.52|542.36|538.36|19
1616083550000|2021-03-18 16:05:50|542.38|538.38|542.39|538.39|542.41|538.41|542.36|538.36|31
1616083560000|2021-03-18 16:06:00|542.41|538.41|542.3|538.3|542.46|538.46|542.23|538.23|30
1616083570000|2021-03-18 16:06:10|542.29|538.29|542.27|538.27|542.37|538.37|542.23|538.23|27
1616083580000|2021-03-18 16:06:20|542.29|538.29|542.51|538.51|542.51|538.51|542.28|538.28|30
1616083590000|2021-03-18 16:06:30|542.41|538.41|542.64|538.64|542.82|538.82|542.41|538.41|28
1616083600000|2021-03-18 16:06:40|542.66|538.66|542.86|538.86|542.86|538.86|542.57|538.57|27
1616083610000|2021-03-18 16:06:50|542.83|538.83|543|539|543|539|542.77|538.77|23
1616083620000|2021-03-18 16:07:00|542.94|538.94|542.69|538.69|542.94|538.94|542.66|538.66|24
1616083630000|2021-03-18 16:07:10|542.7|538.7|542.92|538.92|543.09|539.09|542.62|538.62|23
1616083640000|2021-03-18 16:07:20|542.9|538.9|542.71|538.71|542.91|538.91|542.68|538.68|30
1616083650000|2021-03-18 16:07:30|542.7|538.7|542.69|538.69|542.7|538.7|542.62|538.62|27
1616083660000|2021-03-18 16:07:40|542.68|538.68|542.69|538.69|542.76|538.76|542.66|538.66|14
1616083670000|2021-03-18 16:07:50|542.68|538.68|542.62|538.62|542.77|538.77|542.59|538.59|22
1616083680000|2021-03-18 16:08:00|542.61|538.61|542.41|538.41|542.61|538.61|542.32|538.32|30
1616083690000|2021-03-18 16:08:10|542.4|538.4|542.29|538.29|542.43|538.43|542.18|538.18|28
1616083700000|2021-03-18 16:08:20|542.36|538.36|542.07|538.07|542.39|538.39|542.01|538.01|21
1616083710000|2021-03-18 16:08:30|542.09|538.09|542.05|538.05|542.13|538.13|542.02|538.02|21
1616083720000|2021-03-18 16:08:40|542.02|538.02|541.72|537.72|542.04|538.04|541.65|537.65|22
1616083730000|2021-03-18 16:08:50|541.74|537.74|541.92|537.92|541.92|537.92|541.65|537.65|26
1616083740000|2021-03-18 16:09:00|541.91|537.91|541.91|537.91|541.98|537.98|541.8|537.8|25
1616083750000|2021-03-18 16:09:10|541.9|537.9|541.71|537.71|541.9|537.9|541.7|537.7|24
1616083760000|2021-03-18 16:09:20|541.73|537.73|541.86|537.86|541.9|537.9|541.72|537.72|26
1616083770000|2021-03-18 16:09:30|541.89|537.89|541.88|537.88|542|538|541.88|537.88|17
1616083780000|2021-03-18 16:09:40|541.87|537.87|541.65|537.65|541.9|537.9|541.64|537.64|26
1616083790000|2021-03-18 16:09:50|541.69|537.69|541.75|537.75|541.76|537.76|541.62|537.62|27
1616083800000|2021-03-18 16:10:00|541.74|537.74|541.84|537.84|541.87|537.87|541.74|537.74|20
1616083810000|2021-03-18 16:10:10|541.85|537.85|542.07|538.07|542.07|538.07|541.84|537.84|18
1616083820000|2021-03-18 16:10:20|542.11|538.11|542.14|538.14|542.18|538.18|542.05|538.05|27
1616083830000|2021-03-18 16:10:30|542.11|538.11|542.3|538.3|542.39|538.39|542.01|538.01|21
1616083840000|2021-03-18 16:10:40|542.39|538.39|542.59|538.59|542.61|538.61|542.35|538.35|22
1616083850000|2021-03-18 16:10:50|542.65|538.65|542.68|538.68|542.77|538.77|542.4|538.4|19
1616083860000|2021-03-18 16:11:00|542.69|538.69|542.49|538.49|542.69|538.69|542.41|538.41|26
1616083870000|2021-03-18 16:11:10|542.46|538.46|542.41|538.41|542.61|538.61|542.37|538.37|33
1616083880000|2021-03-18 16:11:20|542.4|538.4|542.69|538.69|542.77|538.77|542.4|538.4|31
1616083890000|2021-03-18 16:11:30|542.76|538.76|542.43|538.43|542.76|538.76|542.43|538.43|26
1616083900000|2021-03-18 16:11:40|542.48|538.48|542.44|538.44|542.51|538.51|542.39|538.39|27
1616083910000|2021-03-18 16:11:50|542.43|538.43|542.48|538.48|542.56|538.56|542.18|538.18|28
1616083920000|2021-03-18 16:12:00|542.43|538.43|542.41|538.41|542.49|538.49|542.28|538.28|21
1616083930000|2021-03-18 16:12:10|542.32|538.32|542.36|538.36|542.43|538.43|542.27|538.27|20
1616083940000|2021-03-18 16:12:20|542.38|538.38|542.39|538.39|542.49|538.49|542.28|538.28|27
1616083950000|2021-03-18 16:12:30|542.35|538.35|542.24|538.24|542.4|538.4|542.11|538.11|31
1616083960000|2021-03-18 16:12:40|542.27|538.27|542.07|538.07|542.28|538.28|542.02|538.02|21
1616083970000|2021-03-18 16:12:50|542.08|538.08|542.17|538.17|542.18|538.18|542.04|538.04|25
1616083980000|2021-03-18 16:13:00|542.15|538.15|542.16|538.16|542.18|538.18|542.12|538.12|21
1616083990000|2021-03-18 16:13:10|542.18|538.18|542.23|538.23|542.23|538.23|542.11|538.11|19
1616084000000|2021-03-18 16:13:20|542.25|538.25|542.28|538.28|542.36|538.36|542.11|538.11|22
1616084010000|2021-03-18 16:13:30|542.27|538.27|542.33|538.33|542.34|538.34|542.25|538.25|20
1616084020000|2021-03-18 16:13:40|542.32|538.32|542.37|538.37|542.37|538.37|542.28|538.28|29
1616084030000|2021-03-18 16:13:50|542.38|538.38|542.39|538.39|542.45|538.45|542.38|538.38|23
1616084040000|2021-03-18 16:14:00|542.4|538.4|542.09|538.09|542.4|538.4|542.01|538.01|31
1616084050000|2021-03-18 16:14:10|542.06|538.06|542.19|538.19|542.19|538.19|542|538|30
1616084060000|2021-03-18 16:14:20|542.08|538.08|542.15|538.15|542.16|538.16|542.05|538.05|29
1616084070000|2021-03-18 16:14:30|542.16|538.16|542.21|538.21|542.22|538.22|542.16|538.16|21
1616084080000|2021-03-18 16:14:40|542.22|538.22|542.29|538.29|542.32|538.32|542.21|538.21|18
1616084090000|2021-03-18 16:14:50|542.28|538.28|542.3|538.3|542.32|538.32|542.28|538.28|24
1616084100000|2021-03-18 16:15:00|542.34|538.34|542.41|538.41|542.41|538.41|542.33|538.33|17
1616084110000|2021-03-18 16:15:10|542.43|538.43|542.45|538.45|542.48|538.48|542.41|538.41|16
1616084120000|2021-03-18 16:15:20|542.47|538.47|542.58|538.58|542.6|538.6|542.32|538.32|16
1616084130000|2021-03-18 16:15:30|542.57|538.57|542.52|538.52|542.6|538.6|542.5|538.5|19
1616084140000|2021-03-18 16:15:40|542.53|538.53|542.36|538.36|542.53|538.53|542.35|538.35|22
1616084150000|2021-03-18 16:15:50|542.37|538.37|542.44|538.44|542.47|538.47|542.34|538.34|20
1616084160000|2021-03-18 16:16:00|542.47|538.47|542.36|538.36|542.47|538.47|542.28|538.28|24
1616084170000|2021-03-18 16:16:10|542.35|538.35|542.43|538.43|542.46|538.46|542.35|538.35|22
1616084180000|2021-03-18 16:16:20|542.42|538.42|542.56|538.56|542.59|538.59|542.42|538.42|27
1616084190000|2021-03-18 16:16:30|542.57|538.57|542.74|538.74|542.74|538.74|542.56|538.56|18
1616084200000|2021-03-18 16:16:40|542.73|538.73|542.84|538.84|542.85|538.85|542.71|538.71|22
1616084210000|2021-03-18 16:16:50|542.86|538.86|543.04|539.04|543.1|539.1|542.83|538.83|29
1616084220000|2021-03-18 16:17:00|542.96|538.96|542.85|538.85|542.97|538.97|542.85|538.85|26
1616084230000|2021-03-18 16:17:10|542.9|538.9|542.84|538.84|542.94|538.94|542.79|538.79|27
1616084240000|2021-03-18 16:17:20|542.88|538.88|542.96|538.96|543.05|539.05|542.8|538.8|27
1616084250000|2021-03-18 16:17:30|542.94|538.94|542.83|538.83|542.95|538.95|542.8|538.8|21
1616084260000|2021-03-18 16:17:40|542.8|538.8|542.69|538.69|542.85|538.85|542.65|538.65|13
1616084270000|2021-03-18 16:17:50|542.64|538.64|542.43|538.43|542.84|538.84|542.43|538.43|6
1616084280000|2021-03-18 16:18:00|542.35|538.35|542.22|538.22|542.35|538.35|542.22|538.22|8
1616084290000|2021-03-18 16:18:10|542.2|538.2|542.4|538.4|542.4|538.4|542.18|538.18|22
1616084300000|2021-03-18 16:18:20|542.35|538.35|542.51|538.51|542.57|538.57|542.24|538.24|28
1616084310000|2021-03-18 16:18:30|542.49|538.49|542.51|538.51|542.51|538.51|542.34|538.34|17
1616084320000|2021-03-18 16:18:40|542.55|538.55|542.52|538.52|542.59|538.59|542.39|538.39|26
1616084330000|2021-03-18 16:18:50|542.58|538.58|542.71|538.71|542.71|538.71|542.43|538.43|26
1616084340000|2021-03-18 16:19:00|542.48|538.48|543.01|539.01|543.02|539.02|542.26|538.26|32
1616084350000|2021-03-18 16:19:10|543.02|539.02|542.99|538.99|543.02|539.02|542.61|538.61|23
1616084360000|2021-03-18 16:19:20|543|539|543.33|539.33|543.54|539.54|542.99|538.99|23
1616084370000|2021-03-18 16:19:30|543.34|539.34|543.88|539.88|543.89|539.89|543.34|539.34|17
1616084380000|2021-03-18 16:19:40|543.89|539.89|543.9|539.9|543.9|539.9|543.89|539.89|2
1616084390000|2021-03-18 16:19:50|543.82|539.82|543.84|539.84|543.9|539.9|543.69|539.69|7
1616084400000|2021-03-18 16:20:00|543.69|539.69|543.94|539.94|543.95|539.95|543.65|539.65|17
1616084410000|2021-03-18 16:20:10|543.91|539.91|543.99|539.99|543.99|539.99|543.83|539.83|15
1616084420000|2021-03-18 16:20:20|544.03|540.03|544.11|540.11|544.26|540.26|544.03|540.03|23
1616084430000|2021-03-18 16:20:30|544.12|540.12|544.13|540.13|544.13|540.13|544.04|540.04|9
1616084440000|2021-03-18 16:20:40|544.12|540.12|543.49|539.49|544.12|540.12|543.49|539.49|26
1616084450000|2021-03-18 16:20:50|543.5|539.5|543.58|539.58|543.63|539.63|543.48|539.48|15
1616084460000|2021-03-18 16:21:00|543.57|539.57|543.44|539.44|543.58|539.58|543.29|539.29|18
1616084470000|2021-03-18 16:21:10|543.43|539.43|543.25|539.25|543.43|539.43|543.25|539.25|13
1616084480000|2021-03-18 16:21:20|543.21|539.21|543.22|539.22|543.23|539.23|543.19|539.19|7
1616084490000|2021-03-18 16:21:30|543.2|539.2|543.08|539.08|543.2|539.2|543.05|539.05|11
1616084500000|2021-03-18 16:21:40|543.09|539.09|543.3|539.3|543.38|539.38|543.09|539.09|16
1616084510000|2021-03-18 16:21:50|543.36|539.36|543.27|539.27|543.36|539.36|543.27|539.27|14
1616084520000|2021-03-18 16:22:00|543.3|539.3|543.25|539.25|543.3|539.3|543.23|539.23|9
1616084530000|2021-03-18 16:22:10|543.28|539.28|543.33|539.33|543.34|539.34|543.27|539.27|11
1616084540000|2021-03-18 16:22:20|543.34|539.34|543.45|539.45|543.45|539.45|543.34|539.34|17
1616084550000|2021-03-18 16:22:30|543.47|539.47|543.41|539.41|543.47|539.47|543.34|539.34|11
1616084560000|2021-03-18 16:22:40|543.45|539.45|543.78|539.78|543.82|539.82|543.45|539.45|22
1616084570000|2021-03-18 16:22:50|543.68|539.68|544.05|540.05|544.1|540.1|543.5|539.5|24
1616084580000|2021-03-18 16:23:00|544.06|540.06|544.11|540.11|544.11|540.11|544.02|540.02|15
1616084590000|2021-03-18 16:23:10|544.1|540.1|544.15|540.15|544.15|540.15|544.1|540.1|2
1616084600000|2021-03-18 16:23:20|544.23|540.23|544.34|540.34|544.4|540.4|544.14|540.14|19
1616084610000|2021-03-18 16:23:30|544.37|540.37|544.72|540.72|544.72|540.72|544.37|540.37|11
1616084620000|2021-03-18 16:23:40|544.74|540.74|545.16|541.16|545.19|541.19|544.74|540.74|21
1616084630000|2021-03-18 16:23:50|545.23|541.23|545.88|541.88|545.9|541.9|545.23|541.23|16
1616084640000|2021-03-18 16:24:00|545.92|541.92|546.1|542.1|546.17|542.17|545.85|541.85|21
1616084650000|2021-03-18 16:24:10|546.12|542.12|546.94|542.94|547.03|543.03|545.98|541.98|15
1616084660000|2021-03-18 16:24:20|547.05|543.05|547.79|543.79|547.79|543.79|546.94|542.94|25
1616084670000|2021-03-18 16:24:30|547.8|543.8|548.39|544.39|548.48|544.48|547.79|543.79|25
1616084680000|2021-03-18 16:24:40|548.47|544.47|548.33|544.33|548.66|544.66|548.08|544.08|26
1616084690000|2021-03-18 16:24:50|548.38|544.38|547.66|543.66|548.42|544.42|547.66|543.66|21
1616084700000|2021-03-18 16:25:00|547.65|543.65|547.94|543.94|548.17|544.17|547.43|543.43|32
1616084710000|2021-03-18 16:25:10|548.01|544.01|548.13|544.13|548.13|544.13|547.81|543.81|29
1616084720000|2021-03-18 16:25:20|548.15|544.15|548.4|544.4|548.43|544.43|548.11|544.11|28
1616084730000|2021-03-18 16:25:30|548.41|544.41|548.31|544.31|548.42|544.42|548.31|544.31|19
1616084740000|2021-03-18 16:25:40|548.37|544.37|548.42|544.42|548.44|544.44|548.31|544.31|17
1616084750000|2021-03-18 16:25:50|548.31|544.31|548.36|544.36|548.42|544.42|548.31|544.31|27
1616084760000|2021-03-18 16:26:00|548.32|544.32|548.49|544.49|548.49|544.49|548.27|544.27|23
1616084770000|2021-03-18 16:26:10|548.48|544.48|548.5|544.5|548.9|544.9|548.47|544.47|34
1616084780000|2021-03-18 16:26:20|548.65|544.65|548.7|544.7|548.72|544.72|548.46|544.46|29
1616084790000|2021-03-18 16:26:30|548.69|544.69|548.31|544.31|548.69|544.69|548.31|544.31|23
1616084800000|2021-03-18 16:26:40|548.3|544.3|548.21|544.21|548.34|544.34|548.18|544.18|30
1616084810000|2021-03-18 16:26:50|548.19|544.19|548.2|544.2|548.2|544.2|547.97|543.97|23
1616084820000|2021-03-18 16:27:00|548.22|544.22|548.28|544.28|548.31|544.31|548.15|544.15|22
1616084830000|2021-03-18 16:27:10|548.3|544.3|548.06|544.06|548.4|544.4|548.05|544.05|33
1616084840000|2021-03-18 16:27:20|548.05|544.05|548.12|544.12|548.14|544.14|547.95|543.95|30
1616084850000|2021-03-18 16:27:30|548.08|544.08|548.08|544.08|548.11|544.11|547.86|543.86|22
1616084860000|2021-03-18 16:27:40|548.12|544.12|548.09|544.09|548.19|544.19|548.04|544.04|32
1616084870000|2021-03-18 16:27:50|548.12|544.12|547.95|543.95|548.13|544.13|547.95|543.95|20
1616084880000|2021-03-18 16:28:00|547.93|543.93|547.87|543.87|547.96|543.96|547.87|543.87|19
1616084890000|2021-03-18 16:28:10|547.88|543.88|547.59|543.59|547.88|543.88|547.54|543.54|32
1616084900000|2021-03-18 16:28:20|547.6|543.6|547.5|543.5|547.6|543.6|547.48|543.48|25
1616084910000|2021-03-18 16:28:30|547.51|543.51|547.52|543.52|547.62|543.62|547.49|543.49|25
1616084920000|2021-03-18 16:28:40|547.54|543.54|547.51|543.51|547.6|543.6|547.49|543.49|26
1616084930000|2021-03-18 16:28:50|547.52|543.52|547.49|543.49|547.52|543.52|547.49|543.49|17
1616084940000|2021-03-18 16:29:00|547.43|543.43|547.35|543.35|547.49|543.49|547.33|543.33|28
1616084950000|2021-03-18 16:29:10|547.34|543.34|547.99|543.99|548|544|547.34|543.34|24
1616084960000|2021-03-18 16:29:20|547.96|543.96|547.82|543.82|548|544|547.82|543.82|26
1616084970000|2021-03-18 16:29:30|547.83|543.83|547.73|543.73|547.99|543.99|547.73|543.73|27
1616084980000|2021-03-18 16:29:40|547.76|543.76|547.82|543.82|547.87|543.87|547.76|543.76|15
1616084990000|2021-03-18 16:29:50|547.83|543.83|547.74|543.74|547.85|543.85|547.74|543.74|18
1616085000000|2021-03-18 16:30:00|547.75|543.75|547.64|543.64|547.76|543.76|547.58|543.58|25
1616085010000|2021-03-18 16:30:10|547.66|543.66|547.62|543.62|547.67|543.67|547.6|543.6|26
1616085020000|2021-03-18 16:30:20|547.63|543.63|547.33|543.33|547.63|543.63|547.33|543.33|23
1616085030000|2021-03-18 16:30:30|547.34|543.34|547.29|543.29|547.35|543.35|547.29|543.29|16
1616085040000|2021-03-18 16:30:40|547.3|543.3|547.12|543.12|547.31|543.31|547.12|543.12|21
1616085050000|2021-03-18 16:30:50|547.13|543.13|546.93|542.93|547.14|543.14|546.9|542.9|22
1616085060000|2021-03-18 16:31:00|546.92|542.92|547.08|543.08|547.13|543.13|546.9|542.9|33
1616085070000|2021-03-18 16:31:10|547.09|543.09|547.07|543.07|547.15|543.15|547.06|543.06|21
1616085080000|2021-03-18 16:31:20|547.06|543.06|547.07|543.07|547.07|543.07|546.98|542.98|25
1616085090000|2021-03-18 16:31:30|547.08|543.08|547.11|543.11|547.11|543.11|546.98|542.98|21
1616085100000|2021-03-18 16:31:40|547.1|543.1|546.72|542.72|547.1|543.1|546.68|542.68|27
1616085110000|2021-03-18 16:31:50|546.67|542.67|547.12|543.12|547.18|543.18|546.67|542.67|28
1616085120000|2021-03-18 16:32:00|547.13|543.13|547.1|543.1|547.25|543.25|547.04|543.04|24
1616085130000|2021-03-18 16:32:10|547.18|543.18|547.2|543.2|547.2|543.2|547.07|543.07|30
1616085140000|2021-03-18 16:32:20|547.21|543.21|547.28|543.28|547.47|543.47|547.21|543.21|26
1616085150000|2021-03-18 16:32:30|547.33|543.33|547.33|543.33|547.44|543.44|547.29|543.29|28
1616085160000|2021-03-18 16:32:40|547.35|543.35|547.14|543.14|547.35|543.35|547.13|543.13|19
1616085170000|2021-03-18 16:32:50|547.15|543.15|547.13|543.13|547.21|543.21|547.13|543.13|10
1616085180000|2021-03-18 16:33:00|547.14|543.14|546.97|542.97|547.17|543.17|546.97|542.97|14
1616085190000|2021-03-18 16:33:10|546.95|542.95|546.95|542.95|547|543|546.92|542.92|21
1616085200000|2021-03-18 16:33:20|546.96|542.96|547.05|543.05|547.1|543.1|546.96|542.96|14
1616085210000|2021-03-18 16:33:30|547.06|543.06|546.94|542.94|547.09|543.09|546.94|542.94|12
1616085220000|2021-03-18 16:33:40|546.95|542.95|546.84|542.84|546.98|542.98|546.84|542.84|19
1616085230000|2021-03-18 16:33:50|546.85|542.85|546.92|542.92|546.93|542.93|546.82|542.82|19
1616085240000|2021-03-18 16:34:00|546.93|542.93|546.84|542.84|546.95|542.95|546.84|542.84|13
1616085250000|2021-03-18 16:34:10|546.83|542.83|546.89|542.89|547.01|543.01|546.83|542.83|20
1616085260000|2021-03-18 16:34:20|546.88|542.88|546.76|542.76|546.93|542.93|546.76|542.76|21
1616085270000|2021-03-18 16:34:30|546.78|542.78|546.93|542.93|546.93|542.93|546.77|542.77|22
1616085280000|2021-03-18 16:34:40|546.92|542.92|547.24|543.24|547.24|543.24|546.92|542.92|18
1616085290000|2021-03-18 16:34:50|547.29|543.29|547.15|543.15|547.41|543.41|547.15|543.15|27
1616085300000|2021-03-18 16:35:00|547.14|543.14|547.29|543.29|547.3|543.3|547.13|543.13|22
1616085310000|2021-03-18 16:35:10|547.28|543.28|547.35|543.35|547.38|543.38|547.28|543.28|10
1616085320000|2021-03-18 16:35:20|547.34|543.34|547.37|543.37|547.42|543.42|547.32|543.32|16
1616085330000|2021-03-18 16:35:30|547.36|543.36|547.21|543.21|547.36|543.36|547.21|543.21|14
1616085340000|2021-03-18 16:35:40|547.22|543.22|547.17|543.17|547.23|543.23|547.17|543.17|15
1616085350000|2021-03-18 16:35:50|547.16|543.16|546.94|542.94|547.16|543.16|546.9|542.9|26
1616085360000|2021-03-18 16:36:00|546.93|542.93|547.04|543.04|547.08|543.08|546.93|542.93|22
1616085370000|2021-03-18 16:36:10|547.05|543.05|547.05|543.05|547.06|543.06|547.03|543.03|11
1616085380000|2021-03-18 16:36:20|547.06|543.06|546.97|542.97|547.06|543.06|546.97|542.97|14
1616085390000|2021-03-18 16:36:30|546.98|542.98|546.94|542.94|546.98|542.98|546.91|542.91|16
1616085400000|2021-03-18 16:36:40|546.93|542.93|546.88|542.88|546.93|542.93|546.88|542.88|22
1616085410000|2021-03-18 16:36:50|546.87|542.87|546.83|542.83|546.87|542.87|546.75|542.75|17
1616085420000|2021-03-18 16:37:00|546.84|542.84|546.87|542.87|546.87|542.87|546.84|542.84|9
1616085430000|2021-03-18 16:37:10|546.88|542.88|546.94|542.94|546.95|542.95|546.88|542.88|12
1616085440000|2021-03-18 16:37:20|546.91|542.91|546.87|542.87|546.91|542.91|546.78|542.78|18
1616085450000|2021-03-18 16:37:30|546.86|542.86|546.9|542.9|546.9|542.9|546.85|542.85|10
1616085460000|2021-03-18 16:37:40|546.84|542.84|546.88|542.88|546.89|542.89|546.84|542.84|5
1616085480000|2021-03-18 16:38:00|546.9|542.9|546.89|542.89|546.9|542.9|546.88|542.88|3
1616085490000|2021-03-18 16:38:10|546.88|542.88|546.83|542.83|546.88|542.88|546.79|542.79|15
1616085500000|2021-03-18 16:38:20|546.76|542.76|546.9|542.9|546.95|542.95|546.76|542.76|12
1616085510000|2021-03-18 16:38:30|546.89|542.89|547.37|543.37|547.42|543.42|546.77|542.77|24
1616085520000|2021-03-18 16:38:40|547.33|543.33|547.57|543.57|547.57|543.57|547.29|543.29|30
1616085530000|2021-03-18 16:38:50|547.52|543.52|547.31|543.31|547.54|543.54|546.85|542.85|37
1616085540000|2021-03-18 16:39:00|547.29|543.29|547.09|543.09|547.29|543.29|546.92|542.92|25
1616085550000|2021-03-18 16:39:10|547.19|543.19|547.31|543.31|547.52|543.52|547.17|543.17|38
1616085560000|2021-03-18 16:39:20|547.32|543.32|546.91|542.91|547.32|543.32|546.9|542.9|32
1616085570000|2021-03-18 16:39:30|546.92|542.92|547.11|543.11|547.11|543.11|546.81|542.81|21
1616085580000|2021-03-18 16:39:40|547.24|543.24|547.31|543.31|547.37|543.37|547.04|543.04|30
1616085590000|2021-03-18 16:39:50|547.3|543.3|547.2|543.2|547.32|543.32|547.08|543.08|26
1616085600000|2021-03-18 16:40:00|547.23|543.23|547.08|543.08|547.23|543.23|547.07|543.07|31
1616085610000|2021-03-18 16:40:10|547.09|543.09|547.21|543.21|547.27|543.27|547.03|543.03|26
1616085620000|2021-03-18 16:40:20|547.19|543.19|547.04|543.04|547.19|543.19|547.01|543.01|29
1616085630000|2021-03-18 16:40:30|547.03|543.03|546.95|542.95|547.07|543.07|546.95|542.95|25
1616085640000|2021-03-18 16:40:40|546.97|542.97|547.09|543.09|547.23|543.23|546.7|542.7|34
1616085650000|2021-03-18 16:40:50|547.07|543.07|546.99|542.99|547.13|543.13|546.86|542.86|28
1616085660000|2021-03-18 16:41:00|547.14|543.14|546.82|542.82|547.14|543.14|546.76|542.76|27
1616085670000|2021-03-18 16:41:10|546.83|542.83|547.43|543.43|547.45|543.45|546.83|542.83|28
1616085680000|2021-03-18 16:41:20|547.41|543.41|547.35|543.35|547.82|543.82|547.35|543.35|30
1616085690000|2021-03-18 16:41:30|547.36|543.36|547.43|543.43|547.44|543.44|547.11|543.11|28
1616085700000|2021-03-18 16:41:40|547.41|543.41|547.35|543.35|547.5|543.5|547.22|543.22|26
1616085710000|2021-03-18 16:41:50|547.38|543.38|547.44|543.44|547.61|543.61|547.38|543.38|30
1616085720000|2021-03-18 16:42:00|547.38|543.38|547.67|543.67|547.74|543.74|547.37|543.37|32
1616085730000|2021-03-18 16:42:10|547.68|543.68|547.5|543.5|547.68|543.68|547.44|543.44|28
1616085740000|2021-03-18 16:42:20|547.51|543.51|547.42|543.42|547.59|543.59|547.41|543.41|26
1616085750000|2021-03-18 16:42:30|547.41|543.41|547.14|543.14|547.41|543.41|547.14|543.14|18
1616085760000|2021-03-18 16:42:40|547.16|543.16|547.08|543.08|547.18|543.18|547.05|543.05|20
1616085770000|2021-03-18 16:42:50|547.1|543.1|547.1|543.1|547.16|543.16|547.07|543.07|16
1616085780000|2021-03-18 16:43:00|547.12|543.12|547.01|543.01|547.16|543.16|546.99|542.99|21
1616085790000|2021-03-18 16:43:10|547|543|547.09|543.09|547.2|543.2|547|543|21
1616085800000|2021-03-18 16:43:20|547.11|543.11|547.14|543.14|547.21|543.21|547.09|543.09|21
1616085810000|2021-03-18 16:43:30|547.15|543.15|547.13|543.13|547.15|543.15|547.08|543.08|21
1616085820000|2021-03-18 16:43:40|547.07|543.07|547.04|543.04|547.11|543.11|546.92|542.92|30
1616085830000|2021-03-18 16:43:50|547.03|543.03|546.87|542.87|547.06|543.06|546.87|542.87|26
1616085840000|2021-03-18 16:44:00|546.86|542.86|546.82|542.82|546.91|542.91|546.72|542.72|23
1616085850000|2021-03-18 16:44:10|546.81|542.81|546.92|542.92|546.96|542.96|546.78|542.78|27
1616085860000|2021-03-18 16:44:20|546.93|542.93|546.89|542.89|546.96|542.96|546.85|542.85|19
1616085870000|2021-03-18 16:44:30|546.91|542.91|546.75|542.75|546.92|542.92|546.75|542.75|22
1616085880000|2021-03-18 16:44:40|546.76|542.76|546.83|542.83|546.84|542.84|546.76|542.76|9
1616085890000|2021-03-18 16:44:50|546.82|542.82|546.86|542.86|546.9|542.9|546.81|542.81|18
1616085900000|2021-03-18 16:45:00|546.85|542.85|546.89|542.89|546.91|542.91|546.8|542.8|26
1616085910000|2021-03-18 16:45:10|546.82|542.82|546.78|542.78|546.87|542.87|546.72|542.72|26
1616085920000|2021-03-18 16:45:20|546.72|542.72|546.79|542.79|546.83|542.83|546.71|542.71|24
1616085930000|2021-03-18 16:45:30|546.81|542.81|546.85|542.85|546.85|542.85|546.78|542.78|23
1616085940000|2021-03-18 16:45:40|546.78|542.78|546.81|542.81|546.85|542.85|546.73|542.73|20
1616085950000|2021-03-18 16:45:50|546.82|542.82|546.81|542.81|546.93|542.93|546.75|542.75|19
1616085960000|2021-03-18 16:46:00|546.8|542.8|546.76|542.76|546.88|542.88|546.7|542.7|27
1616085970000|2021-03-18 16:46:10|546.79|542.79|546.76|542.76|546.84|542.84|546.75|542.75|26
1616085980000|2021-03-18 16:46:20|546.77|542.77|546.84|542.84|546.85|542.85|546.77|542.77|21
1616085990000|2021-03-18 16:46:30|546.77|542.77|546.79|542.79|546.83|542.83|546.77|542.77|8
1616086000000|2021-03-18 16:46:40|546.77|542.77|546.73|542.73|546.79|542.79|546.7|542.7|19
1616086010000|2021-03-18 16:46:50|546.7|542.7|546.71|542.71|546.75|542.75|546.69|542.69|19
1616086020000|2021-03-18 16:47:00|546.73|542.73|546.73|542.73|546.75|542.75|546.71|542.71|13
1616086030000|2021-03-18 16:47:10|546.72|542.72|546.18|542.18|546.76|542.76|546.09|542.09|19
1616086040000|2021-03-18 16:47:20|546.25|542.25|546.39|542.39|546.4|542.4|546.23|542.23|23
1616086050000|2021-03-18 16:47:30|546.4|542.4|546.07|542.07|546.4|542.4|546.05|542.05|21
1616086060000|2021-03-18 16:47:40|546.05|542.05|545.84|541.84|546.05|542.05|545.83|541.83|21
1616086070000|2021-03-18 16:47:50|545.82|541.82|545.85|541.85|545.87|541.87|545.81|541.81|18
1616086080000|2021-03-18 16:48:00|545.82|541.82|545.78|541.78|545.83|541.83|545.75|541.75|23
1616086090000|2021-03-18 16:48:10|545.93|541.93|545.86|541.86|545.93|541.93|545.79|541.79|28
1616086100000|2021-03-18 16:48:20|545.87|541.87|545.84|541.84|545.93|541.93|545.83|541.83|24
1616086110000|2021-03-18 16:48:30|545.85|541.85|545.66|541.66|545.91|541.91|545.64|541.64|14
1616086120000|2021-03-18 16:48:40|545.69|541.69|546.27|542.27|546.29|542.29|545.68|541.68|31
1616086130000|2021-03-18 16:48:50|546.28|542.28|546.27|542.27|546.33|542.33|546.27|542.27|11
1616086140000|2021-03-18 16:49:00|546.29|542.29|546.11|542.11|546.29|542.29|546.09|542.09|24
1616086150000|2021-03-18 16:49:10|546.12|542.12|546.23|542.23|546.33|542.33|546.05|542.05|20
1616086160000|2021-03-18 16:49:20|546.2|542.2|546.25|542.25|546.25|542.25|546.13|542.13|20
1616086170000|2021-03-18 16:49:30|546.24|542.24|546.2|542.2|546.24|542.24|546.12|542.12|17
1616086180000|2021-03-18 16:49:40|546.18|542.18|546.13|542.13|546.19|542.19|546.12|542.12|16
1616086190000|2021-03-18 16:49:50|546.11|542.11|545.97|541.97|546.13|542.13|545.97|541.97|11
1616086200000|2021-03-18 16:50:00|545.96|541.96|545.83|541.83|545.96|541.96|545.77|541.77|20
1616086210000|2021-03-18 16:50:10|545.81|541.81|545.82|541.82|545.96|541.96|545.77|541.77|26
1616086220000|2021-03-18 16:50:20|545.84|541.84|545.76|541.76|546.01|542.01|545.76|541.76|25
1616086230000|2021-03-18 16:50:30|545.75|541.75|545.77|541.77|545.79|541.79|545.73|541.73|26
1616086240000|2021-03-18 16:50:40|545.76|541.76|545.34|541.34|545.76|541.76|545.34|541.34|28
1616086250000|2021-03-18 16:50:50|545.37|541.37|545.38|541.38|545.42|541.42|545.24|541.24|31
1616086260000|2021-03-18 16:51:00|545.42|541.42|545.38|541.38|545.44|541.44|545.33|541.33|21
1616086270000|2021-03-18 16:51:10|545.41|541.41|545.36|541.36|545.44|541.44|545.36|541.36|19
1616086280000|2021-03-18 16:51:20|545.37|541.37|545.39|541.39|545.43|541.43|545.28|541.28|21
1616086290000|2021-03-18 16:51:30|545.4|541.4|545.34|541.34|545.42|541.42|545.33|541.33|24
1616086300000|2021-03-18 16:51:40|545.33|541.33|545.42|541.42|545.43|541.43|545.3|541.3|16
1616086310000|2021-03-18 16:51:50|545.43|541.43|545.31|541.31|545.43|541.43|545.3|541.3|23
1616086320000|2021-03-18 16:52:00|545.29|541.29|544.98|540.98|545.36|541.36|544.98|540.98|22
1616086330000|2021-03-18 16:52:10|544.95|540.95|544.57|540.57|544.95|540.95|544.57|540.57|31
1616086340000|2021-03-18 16:52:20|544.62|540.62|544.65|540.65|544.71|540.71|544.58|540.58|29
1616086350000|2021-03-18 16:52:30|544.66|540.66|544.63|540.63|544.75|540.75|544.63|540.63|24
1616086360000|2021-03-18 16:52:40|544.6|540.6|544.5|540.5|544.61|540.61|544.48|540.48|26
1616086370000|2021-03-18 16:52:50|544.48|540.48|544.51|540.51|544.7|540.7|544.48|540.48|25
1616086380000|2021-03-18 16:53:00|544.5|540.5|544.5|540.5|544.58|540.58|544.33|540.33|29
1616086390000|2021-03-18 16:53:10|544.48|540.48|544.37|540.37|544.49|540.49|544.34|540.34|16
1616086400000|2021-03-18 16:53:20|544.36|540.36|544.39|540.39|544.45|540.45|544.04|540.04|24
1616086410000|2021-03-18 16:53:30|544.32|540.32|544.26|540.26|544.51|540.51|544.18|540.18|32
1616086420000|2021-03-18 16:53:40|544.28|540.28|544.05|540.05|544.36|540.36|544.03|540.03|31
1616086430000|2021-03-18 16:53:50|544.06|540.06|543.98|539.98|544.25|540.25|543.96|539.96|29
1616086440000|2021-03-18 16:54:00|543.95|539.95|543.98|539.98|544.03|540.03|543.93|539.93|22
1616086450000|2021-03-18 16:54:10|543.99|539.99|544.18|540.18|544.18|540.18|543.92|539.92|26
1616086460000|2021-03-18 16:54:20|544.15|540.15|544.16|540.16|544.18|540.18|544.09|540.09|15
1616086470000|2021-03-18 16:54:30|544.14|540.14|544.2|540.2|544.21|540.21|544.1|540.1|21
1616086480000|2021-03-18 16:54:40|544.18|540.18|544.26|540.26|544.27|540.27|544.08|540.08|17
1616086490000|2021-03-18 16:54:50|544.28|540.28|544.25|540.25|544.29|540.29|544.23|540.23|18
1616086500000|2021-03-18 16:55:00|544.26|540.26|544.26|540.26|544.29|540.29|544.25|540.25|21
1616086510000|2021-03-18 16:55:10|544.23|540.23|544.28|540.28|544.29|540.29|544.23|540.23|19
1616086520000|2021-03-18 16:55:20|544.26|540.26|544.3|540.3|544.31|540.31|544.12|540.12|22
1616086530000|2021-03-18 16:55:30|544.32|540.32|544.06|540.06|544.32|540.32|543.95|539.95|29
1616086540000|2021-03-18 16:55:40|544.07|540.07|544.08|540.08|544.13|540.13|544.02|540.02|19
1616086550000|2021-03-18 16:55:50|544.07|540.07|543.84|539.84|544.09|540.09|543.83|539.83|22
1616086560000|2021-03-18 16:56:00|543.8|539.8|543.31|539.31|543.8|539.8|542.99|538.99|29
1616086570000|2021-03-18 16:56:10|543.34|539.34|543.01|539.01|543.34|539.34|542.95|538.95|30
1616086580000|2021-03-18 16:56:20|543.03|539.03|542.87|538.87|543.04|539.04|542.69|538.69|36
1616086590000|2021-03-18 16:56:30|542.79|538.79|542.9|538.9|543.05|539.05|542.74|538.74|31
1616086600000|2021-03-18 16:56:40|542.89|538.89|542.85|538.85|542.92|538.92|542.67|538.67|25
1616086610000|2021-03-18 16:56:50|542.84|538.84|542.84|538.84|542.84|538.84|542.67|538.67|20
1616086620000|2021-03-18 16:57:00|542.82|538.82|542.51|538.51|542.89|538.89|542.45|538.45|33
1616086630000|2021-03-18 16:57:10|542.5|538.5|541.51|537.51|542.51|538.51|541.51|537.51|33
1616086640000|2021-03-18 16:57:20|541.55|537.55|541.54|537.54|542.16|538.16|541.51|537.51|28
1616086650000|2021-03-18 16:57:30|541.48|537.48|541.43|537.43|541.8|537.8|541.03|537.03|32
1616086660000|2021-03-18 16:57:40|541.41|537.41|541.14|537.14|541.41|537.41|541.14|537.14|16
1616086670000|2021-03-18 16:57:50|540.97|536.97|540.96|536.96|541.02|537.02|540.88|536.88|25
1616086680000|2021-03-18 16:58:00|540.95|536.95|541.33|537.33|541.39|537.39|540.93|536.93|31
1616086690000|2021-03-18 16:58:10|541.19|537.19|541.16|537.16|541.46|537.46|541.16|537.16|26
1616086700000|2021-03-18 16:58:20|541.17|537.17|541.2|537.2|541.24|537.24|541.11|537.11|32
1616086710000|2021-03-18 16:58:30|541.21|537.21|541.06|537.06|541.24|537.24|541.02|537.02|30
1616086720000|2021-03-18 16:58:40|541.05|537.05|540.8|536.8|541.07|537.07|540.73|536.73|24
1616086730000|2021-03-18 16:58:50|540.83|536.83|540.9|536.9|540.91|536.91|540.82|536.82|23
1616086740000|2021-03-18 16:59:00|540.91|536.91|540.75|536.75|540.99|536.99|540.53|536.53|31
1616086750000|2021-03-18 16:59:10|540.76|536.76|540.36|536.36|540.81|536.81|540.36|536.36|25
1616086760000|2021-03-18 16:59:20|540.44|536.44|539.93|535.93|540.57|536.57|539.93|535.93|26
1616086770000|2021-03-18 16:59:30|539.89|535.89|539.71|535.71|539.89|535.89|539.69|535.69|27
1616086780000|2021-03-18 16:59:40|539.7|535.7|539.73|535.73|539.75|535.75|539.61|535.61|18
1616086790000|2021-03-18 16:59:50|539.72|535.72|539.88|535.88|540.08|536.08|539.72|535.72|30
1616086800000|2021-03-18 17:00:00|539.89|535.89|540.23|536.23|540.23|536.23|539.8|535.8|30
1616086810000|2021-03-18 17:00:10|540.2|536.2|540.42|536.42|540.42|536.42|540.15|536.15|25
1616086820000|2021-03-18 17:00:20|540.26|536.26|540.5|536.5|540.53|536.53|540.23|536.23|26
1616086830000|2021-03-18 17:00:30|540.44|536.44|540.76|536.76|541.04|537.04|540.41|536.41|25
1616086840000|2021-03-18 17:00:40|540.67|536.67|540.52|536.52|540.68|536.68|540.49|536.49|26
1616086850000|2021-03-18 17:00:50|540.54|536.54|540.55|536.55|540.8|536.8|540.54|536.54|27
1616086860000|2021-03-18 17:01:00|540.6|536.6|540.67|536.67|540.82|536.82|540.57|536.57|29
1616086870000|2021-03-18 17:01:10|540.63|536.63|540.52|536.52|540.71|536.71|540.45|536.45|21
1616086880000|2021-03-18 17:01:20|540.46|536.46|540.19|536.19|540.46|536.46|540.18|536.18|26
1616086890000|2021-03-18 17:01:30|540.23|536.23|540.35|536.35|540.53|536.53|540.23|536.23|29
1616086900000|2021-03-18 17:01:40|540.34|536.34|540.35|536.35|540.45|536.45|540.21|536.21|27
1616086910000|2021-03-18 17:01:50|540.29|536.29|540.58|536.58|540.64|536.64|540.28|536.28|28
1616086920000|2021-03-18 17:02:00|540.59|536.59|540.43|536.43|540.59|536.59|540.43|536.43|16
1616086930000|2021-03-18 17:02:10|540.44|536.44|540.56|536.56|540.56|536.56|540.43|536.43|18
1616086940000|2021-03-18 17:02:20|540.55|536.55|540.54|536.54|540.56|536.56|540.53|536.53|6
1616086950000|2021-03-18 17:02:30|540.55|536.55|540.52|536.52|540.64|536.64|540.52|536.52|18
1616086960000|2021-03-18 17:02:40|540.53|536.53|540.14|536.14|540.53|536.53|540.14|536.14|30
1616086970000|2021-03-18 17:02:50|540.19|536.19|540.22|536.22|540.23|536.23|540.13|536.13|19
1616086980000|2021-03-18 17:03:00|540.23|536.23|540.31|536.31|540.37|536.37|540.2|536.2|21
1616086990000|2021-03-18 17:03:10|540.3|536.3|540.36|536.36|540.41|536.41|540.28|536.28|27
1616087000000|2021-03-18 17:03:20|540.35|536.35|540.36|536.36|540.43|536.43|540.35|536.35|23
1616087010000|2021-03-18 17:03:30|540.35|536.35|540.07|536.07|540.36|536.36|540.06|536.06|20
1616087020000|2021-03-18 17:03:40|540.04|536.04|540.08|536.08|540.1|536.1|540.04|536.04|16
1616087030000|2021-03-18 17:03:50|540.07|536.07|539.94|535.94|540.09|536.09|539.94|535.94|18
1616087040000|2021-03-18 17:04:00|539.97|535.97|540|536|540|536|539.97|535.97|7
1616087050000|2021-03-18 17:04:10|539.93|535.93|540.04|536.04|540.25|536.25|539.93|535.93|25
1616087060000|2021-03-18 17:04:20|540.05|536.05|540.11|536.11|540.11|536.11|540.03|536.03|21
1616087070000|2021-03-18 17:04:30|540.08|536.08|540.05|536.05|540.1|536.1|539.98|535.98|26
1616087080000|2021-03-18 17:04:40|540.04|536.04|540.02|536.02|540.16|536.16|540.01|536.01|26
1616087090000|2021-03-18 17:04:50|540.03|536.03|540|536|540.06|536.06|539.99|535.99|14
1616087100000|2021-03-18 17:05:00|540.02|536.02|540.05|536.05|540.09|536.09|540.02|536.02|15
1616087110000|2021-03-18 17:05:10|540.06|536.06|539.81|535.81|540.06|536.06|539.81|535.81|14
1616087120000|2021-03-18 17:05:20|539.82|535.82|539.91|535.91|539.98|535.98|539.81|535.81|20
1616087130000|2021-03-18 17:05:30|539.92|535.92|539.99|535.99|540.05|536.05|539.89|535.89|19
1616087140000|2021-03-18 17:05:40|539.98|535.98|540.11|536.11|540.11|536.11|539.96|535.96|17
1616087150000|2021-03-18 17:05:50|540.1|536.1|540.08|536.08|540.14|536.14|540.03|536.03|24
1616087160000|2021-03-18 17:06:00|540.07|536.07|539.98|535.98|540.08|536.08|539.92|535.92|22
1616087170000|2021-03-18 17:06:10|539.99|535.99|540.33|536.33|540.33|536.33|539.99|535.99|27
1616087180000|2021-03-18 17:06:20|540.34|536.34|540.31|536.31|540.49|536.49|540.3|536.3|30
1616087190000|2021-03-18 17:06:30|540.3|536.3|540.44|536.44|540.44|536.44|540.3|536.3|15
1616087200000|2021-03-18 17:06:40|540.43|536.43|540.33|536.33|540.43|536.43|540.26|536.26|23
1616087210000|2021-03-18 17:06:50|540.4|536.4|540.43|536.43|540.45|536.45|540.4|536.4|13
1616087220000|2021-03-18 17:07:00|540.42|536.42|540.37|536.37|540.43|536.43|540.22|536.22|23
1616087230000|2021-03-18 17:07:10|540.4|536.4|540.37|536.37|540.45|536.45|540.36|536.36|18
1616087240000|2021-03-18 17:07:20|540.38|536.38|540.34|536.34|540.4|536.4|540.34|536.34|10
1616087250000|2021-03-18 17:07:30|540.36|536.36|540.45|536.45|540.45|536.45|540.35|536.35|14
1616087260000|2021-03-18 17:07:40|540.46|536.46|540.33|536.33|540.46|536.46|540.33|536.33|16
1616087270000|2021-03-18 17:07:50|540.32|536.32|540.39|536.39|540.4|536.4|540.32|536.32|12
1616087280000|2021-03-18 17:08:00|540.38|536.38|540.32|536.32|540.38|536.38|540.29|536.29|14
1616087290000|2021-03-18 17:08:10|540.3|536.3|540.29|536.29|540.33|536.33|540.25|536.25|27
1616087300000|2021-03-18 17:08:20|540.28|536.28|540.41|536.41|540.42|536.42|540.25|536.25|26
1616087310000|2021-03-18 17:08:30|540.4|536.4|540.4|536.4|540.43|536.43|540.38|536.38|22
1616087320000|2021-03-18 17:08:40|540.37|536.37|540.5|536.5|540.56|536.56|540.37|536.37|32
1616087330000|2021-03-18 17:08:50|540.51|536.51|540.51|536.51|540.57|536.57|540.49|536.49|31
1616087340000|2021-03-18 17:09:00|540.5|536.5|540.41|536.41|540.53|536.53|540.41|536.41|17
1616087350000|2021-03-18 17:09:10|540.42|536.42|540.35|536.35|540.42|536.42|540.3|536.3|27
1616087360000|2021-03-18 17:09:20|540.3|536.3|540.28|536.28|540.37|536.37|540.26|536.26|21
1616087370000|2021-03-18 17:09:30|540.29|536.29|540.32|536.32|540.33|536.33|540.24|536.24|21
1616087380000|2021-03-18 17:09:40|540.31|536.31|540.29|536.29|540.31|536.31|540.22|536.22|11
1616087390000|2021-03-18 17:09:50|540.27|536.27|540.45|536.45|540.53|536.53|540.25|536.25|24
1616087400000|2021-03-18 17:10:00|540.42|536.42|540.38|536.38|540.5|536.5|540.37|536.37|27
1616087410000|2021-03-18 17:10:10|540.32|536.32|540.27|536.27|540.38|536.38|540.26|536.26|31
1616087420000|2021-03-18 17:10:20|540.25|536.25|540.31|536.31|540.31|536.31|540.23|536.23|18
1616087430000|2021-03-18 17:10:30|540.3|536.3|540.3|536.3|540.32|536.32|540.26|536.26|13
1616087440000|2021-03-18 17:10:40|540.31|536.31|540.34|536.34|540.42|536.42|540.31|536.31|17
1616087450000|2021-03-18 17:10:50|540.35|536.35|540.36|536.36|540.36|536.36|540.27|536.27|17
1616087460000|2021-03-18 17:11:00|540.37|536.37|540.42|536.42|540.56|536.56|540.34|536.34|24
1616087470000|2021-03-18 17:11:10|540.44|536.44|540.43|536.43|540.52|536.52|540.39|536.39|26
1616087480000|2021-03-18 17:11:20|540.46|536.46|540.46|536.46|540.52|536.52|540.39|536.39|23
1616087490000|2021-03-18 17:11:30|540.45|536.45|540.5|536.5|540.6|536.6|540.45|536.45|24
1616087500000|2021-03-18 17:11:40|540.52|536.52|540.68|536.68|540.7|536.7|540.47|536.47|29
1616087510000|2021-03-18 17:11:50|540.67|536.67|540.74|536.74|540.74|536.74|540.57|536.57|20
1616087520000|2021-03-18 17:12:00|540.73|536.73|541.11|537.11|541.2|537.2|540.72|536.72|31
1616087530000|2021-03-18 17:12:10|541.1|537.1|540.94|536.94|541.1|537.1|540.87|536.87|31
1616087540000|2021-03-18 17:12:20|540.96|536.96|540.84|536.84|540.96|536.96|540.8|536.8|33
1616087550000|2021-03-18 17:12:30|540.92|536.92|540.94|536.94|541.02|537.02|540.91|536.91|22
1616087560000|2021-03-18 17:12:40|540.95|536.95|540.96|536.96|541.01|537.01|540.94|536.94|21
1616087570000|2021-03-18 17:12:50|540.97|536.97|540.74|536.74|540.99|536.99|540.67|536.67|19
1616087580000|2021-03-18 17:13:00|540.77|536.77|540.64|536.64|540.77|536.77|540.64|536.64|13
1616087590000|2021-03-18 17:13:10|540.6|536.6|540.65|536.65|540.69|536.69|540.44|536.44|21
1616087600000|2021-03-18 17:13:20|540.64|536.64|540.65|536.65|540.67|536.67|540.61|536.61|22
1616087610000|2021-03-18 17:13:30|540.66|536.66|540.76|536.76|540.81|536.81|540.65|536.65|23
1616087620000|2021-03-18 17:13:40|540.75|536.75|540.96|536.96|540.96|536.96|540.72|536.72|27
1616087630000|2021-03-18 17:13:50|540.93|536.93|540.92|536.92|540.97|536.97|540.89|536.89|27
1616087640000|2021-03-18 17:14:00|540.91|536.91|540.95|536.95|540.96|536.96|540.9|536.9|25
1616087650000|2021-03-18 17:14:10|540.94|536.94|540.99|536.99|541.04|537.04|540.91|536.91|26
1616087660000|2021-03-18 17:14:20|540.98|536.98|541.04|537.04|541.1|537.1|540.98|536.98|27
1616087670000|2021-03-18 17:14:30|541.06|537.06|541.15|537.15|541.18|537.18|541.05|537.05|21
1616087680000|2021-03-18 17:14:40|541.16|537.16|541.13|537.13|541.18|537.18|541.02|537.02|24
1616087690000|2021-03-18 17:14:50|541.12|537.12|541.05|537.05|541.15|537.15|541|537|27
1616087700000|2021-03-18 17:15:00|541.04|537.04|541.02|537.02|541.09|537.09|541|537|29
1616087710000|2021-03-18 17:15:10|541.03|537.03|541|537|541.03|537.03|540.97|536.97|20
1616087720000|2021-03-18 17:15:20|540.99|536.99|541.04|537.04|541.09|537.09|540.99|536.99|18
1616087730000|2021-03-18 17:15:30|541.07|537.07|541.05|537.05|541.09|537.09|541|537|20
1616087740000|2021-03-18 17:15:40|541.04|537.04|541.14|537.14|541.14|537.14|541.02|537.02|18
1616087750000|2021-03-18 17:15:50|541.19|537.19|541.17|537.17|541.26|537.26|541.16|537.16|17
1616087760000|2021-03-18 17:16:00|541.18|537.18|541.08|537.08|541.18|537.18|541.02|537.02|25
1616087770000|2021-03-18 17:16:10|540.97|536.97|540.85|536.85|541.04|537.04|540.64|536.64|29
1616087780000|2021-03-18 17:16:20|540.73|536.73|540.69|536.69|540.85|536.85|540.49|536.49|22
1616087790000|2021-03-18 17:16:30|540.68|536.68|540.64|536.64|540.7|536.7|540.64|536.64|12
1616087800000|2021-03-18 17:16:40|540.7|536.7|540.72|536.72|540.77|536.77|540.51|536.51|17
1616087810000|2021-03-18 17:16:50|540.69|536.69|540.74|536.74|540.78|536.78|540.55|536.55|32
1616087820000|2021-03-18 17:17:00|540.7|536.7|540.73|536.73|540.79|536.79|540.57|536.57|29
1616087830000|2021-03-18 17:17:10|540.79|536.79|540.71|536.71|540.79|536.79|540.69|536.69|11
1616087840000|2021-03-18 17:17:20|540.72|536.72|540.5|536.5|540.77|536.77|540.36|536.36|15
1616087850000|2021-03-18 17:17:30|540.47|536.47|540.35|536.35|540.47|536.47|540.2|536.2|17
1616087860000|2021-03-18 17:17:40|540.34|536.34|539.87|535.87|540.34|536.34|539.87|535.87|20
1616087870000|2021-03-18 17:17:50|539.89|535.89|539.91|535.91|539.93|535.93|539.87|535.87|10
1616087880000|2021-03-18 17:18:00|539.9|535.9|540.07|536.07|540.19|536.19|539.9|535.9|29
1616087890000|2021-03-18 17:18:10|540.05|536.05|539.94|535.94|540.07|536.07|539.92|535.92|24
1616087900000|2021-03-18 17:18:20|539.92|535.92|540.01|536.01|540.02|536.02|539.9|535.9|28
1616087910000|2021-03-18 17:18:30|540.02|536.02|540|536|540.03|536.03|539.95|535.95|19
1616087920000|2021-03-18 17:18:40|540.01|536.01|540.1|536.1|540.11|536.11|540.01|536.01|15
1616087930000|2021-03-18 17:18:50|540.09|536.09|540.01|536.01|540.09|536.09|540.01|536.01|11
1616087940000|2021-03-18 17:19:00|539.97|535.97|540.06|536.06|540.08|536.08|539.97|535.97|21
1616087950000|2021-03-18 17:19:10|540.08|536.08|540.16|536.16|540.18|536.18|540.06|536.06|16
1616087960000|2021-03-18 17:19:20|540.12|536.12|540.04|536.04|540.19|536.19|539.99|535.99|21
1616087970000|2021-03-18 17:19:30|540|536|540.27|536.27|540.29|536.29|540|536|25
1616087980000|2021-03-18 17:19:40|540.26|536.26|540.34|536.34|540.34|536.34|540.24|536.24|28
1616087990000|2021-03-18 17:19:50|540.35|536.35|540.35|536.35|540.38|536.38|540.3|536.3|25
1616088000000|2021-03-18 17:20:00|540.37|536.37|540.34|536.34|540.37|536.37|540.23|536.23|26
1616088010000|2021-03-18 17:20:10|540.29|536.29|540.35|536.35|540.37|536.37|540.25|536.25|26
1616088020000|2021-03-18 17:20:20|540.31|536.31|540.22|536.22|540.35|536.35|540.21|536.21|12
1616088030000|2021-03-18 17:20:30|540.25|536.25|540.2|536.2|540.29|536.29|540.17|536.17|22
1616088040000|2021-03-18 17:20:40|540.21|536.21|540.17|536.17|540.21|536.21|540.16|536.16|16
1616088050000|2021-03-18 17:20:50|540.18|536.18|540.37|536.37|540.37|536.37|540.18|536.18|25
1616088060000|2021-03-18 17:21:00|540.4|536.4|540.37|536.37|540.42|536.42|540.34|536.34|23
1616088070000|2021-03-18 17:21:10|540.35|536.35|540.28|536.28|540.4|536.4|540.28|536.28|17
1616088080000|2021-03-18 17:21:20|540.34|536.34|540.24|536.24|540.34|536.34|540.24|536.24|19
1616088090000|2021-03-18 17:21:30|540.21|536.21|540.23|536.23|540.28|536.28|540.21|536.21|22
1616088100000|2021-03-18 17:21:40|540.27|536.27|540.2|536.2|540.29|536.29|540.19|536.19|19
1616088110000|2021-03-18 17:21:50|540.19|536.19|540.19|536.19|540.2|536.2|540.18|536.18|5
1616088120000|2021-03-18 17:22:00|540.17|536.17|540.23|536.23|540.26|536.26|540.17|536.17|14
1616088130000|2021-03-18 17:22:10|540.22|536.22|540.17|536.17|540.22|536.22|540.15|536.15|14
1616088140000|2021-03-18 17:22:20|540.16|536.16|540.22|536.22|540.26|536.26|540.16|536.16|16
1616088150000|2021-03-18 17:22:30|540.25|536.25|540.25|536.25|540.27|536.27|540.24|536.24|11
1616088160000|2021-03-18 17:22:40|540.26|536.26|540.31|536.31|540.31|536.31|540.22|536.22|25
1616088170000|2021-03-18 17:22:50|540.3|536.3|540.28|536.28|540.32|536.32|540.21|536.21|19
1616088180000|2021-03-18 17:23:00|540.3|536.3|540.28|536.28|540.3|536.3|540.25|536.25|18
1616088190000|2021-03-18 17:23:10|540.25|536.25|540.16|536.16|540.27|536.27|540.12|536.12|21
1616088200000|2021-03-18 17:23:20|540.17|536.17|540.18|536.18|540.23|536.23|540.16|536.16|16
1616088210000|2021-03-18 17:23:30|540.17|536.17|540.21|536.21|540.3|536.3|540.16|536.16|20
1616088220000|2021-03-18 17:23:40|540.22|536.22|540.27|536.27|540.28|536.28|540.22|536.22|17
1616088230000|2021-03-18 17:23:50|540.29|536.29|540.34|536.34|540.34|536.34|540.28|536.28|14
1616088240000|2021-03-18 17:24:00|540.35|536.35|540.34|536.34|540.37|536.37|540.3|536.3|18
1616088250000|2021-03-18 17:24:10|540.38|536.38|540.36|536.36|540.38|536.38|540.28|536.28|18
1616088260000|2021-03-18 17:24:20|540.33|536.33|540.64|536.64|540.64|536.64|540.33|536.33|23
1616088270000|2021-03-18 17:24:30|540.78|536.78|540.7|536.7|540.89|536.89|540.6|536.6|26
1616088280000|2021-03-18 17:24:40|540.87|536.87|541.09|537.09|541.14|537.14|540.62|536.62|35
1616088290000|2021-03-18 17:24:50|541.12|537.12|541.35|537.35|541.35|537.35|540.86|536.86|17
1616088300000|2021-03-18 17:25:00|541.36|537.36|541.29|537.29|541.36|537.36|541.14|537.14|29
1616088310000|2021-03-18 17:25:10|541.24|537.24|541.16|537.16|541.32|537.32|541.16|537.16|27
1616088320000|2021-03-18 17:25:20|541.18|537.18|541.03|537.03|541.18|537.18|541.03|537.03|23
1616088330000|2021-03-18 17:25:30|540.94|536.94|540.89|536.89|540.94|536.94|540.79|536.79|23
1616088340000|2021-03-18 17:25:40|540.87|536.87|540.85|536.85|540.91|536.91|540.83|536.83|14
1616088350000|2021-03-18 17:25:50|540.88|536.88|540.92|536.92|540.93|536.93|540.87|536.87|24
1616088360000|2021-03-18 17:26:00|540.91|536.91|540.91|536.91|540.93|536.93|540.9|536.9|8
1616088370000|2021-03-18 17:26:10|540.9|536.9|540.94|536.94|541.04|537.04|540.89|536.89|15
1616088380000|2021-03-18 17:26:20|540.96|536.96|540.99|536.99|541.03|537.03|540.96|536.96|24
1616088390000|2021-03-18 17:26:30|540.98|536.98|540.86|536.86|540.98|536.98|540.85|536.85|13
1616088400000|2021-03-18 17:26:40|540.85|536.85|540.87|536.87|540.91|536.91|540.85|536.85|16
1616088410000|2021-03-18 17:26:50|540.88|536.88|540.93|536.93|540.97|536.97|540.85|536.85|19
1616088420000|2021-03-18 17:27:00|540.91|536.91|540.91|536.91|540.92|536.92|540.89|536.89|20
1616088430000|2021-03-18 17:27:10|540.88|536.88|540.88|536.88|540.92|536.92|540.86|536.86|15
1616088440000|2021-03-18 17:27:20|540.87|536.87|540.83|536.83|540.91|536.91|540.81|536.81|18
1616088450000|2021-03-18 17:27:30|540.81|536.81|540.83|536.83|540.85|536.85|540.81|536.81|13
1616088460000|2021-03-18 17:27:40|540.82|536.82|540.83|536.83|540.86|536.86|540.8|536.8|17
1616088470000|2021-03-18 17:27:50|540.8|536.8|540.7|536.7|540.8|536.8|540.62|536.62|18
1616088480000|2021-03-18 17:28:00|540.71|536.71|540.66|536.66|540.71|536.71|540.6|536.6|19
1616088490000|2021-03-18 17:28:10|540.65|536.65|540.71|536.71|540.73|536.73|540.61|536.61|21
1616088500000|2021-03-18 17:28:20|540.74|536.74|540.66|536.66|540.75|536.75|540.62|536.62|15
1616088510000|2021-03-18 17:28:30|540.61|536.61|540.66|536.66|540.69|536.69|540.61|536.61|24
1616088520000|2021-03-18 17:28:40|540.68|536.68|540.84|536.84|540.84|536.84|540.66|536.66|35
1616088530000|2021-03-18 17:28:50|540.82|536.82|540.85|536.85|540.86|536.86|540.79|536.79|26
1616088540000|2021-03-18 17:29:00|540.84|536.84|540.85|536.85|540.98|536.98|540.8|536.8|25
1616088550000|2021-03-18 17:29:10|540.86|536.86|540.79|536.79|540.89|536.89|540.77|536.77|24
1616088560000|2021-03-18 17:29:20|540.8|536.8|540.92|536.92|540.93|536.93|540.8|536.8|16
1616088570000|2021-03-18 17:29:30|540.93|536.93|540.83|536.83|540.93|536.93|540.77|536.77|22
1616088580000|2021-03-18 17:29:40|540.84|536.84|540.88|536.88|540.89|536.89|540.83|536.83|21
1616088590000|2021-03-18 17:29:50|540.84|536.84|540.88|536.88|540.89|536.89|540.83|536.83|19
1616088600000|2021-03-18 17:30:00|540.87|536.87|540.73|536.73|540.87|536.87|540.71|536.71|12
1616088610000|2021-03-18 17:30:10|540.69|536.69|540.7|536.7|540.75|536.75|540.68|536.68|20
1616088620000|2021-03-18 17:30:20|540.72|536.72|540.67|536.67|540.73|536.73|540.65|536.65|20
1616088630000|2021-03-18 17:30:30|540.68|536.68|540.61|536.61|540.68|536.68|540.61|536.61|16
1616088640000|2021-03-18 17:30:40|540.62|536.62|540.57|536.57|540.62|536.62|540.52|536.52|11
1616088650000|2021-03-18 17:30:50|540.56|536.56|540.44|536.44|540.57|536.57|540.43|536.43|18
1616088660000|2021-03-18 17:31:00|540.43|536.43|540.29|536.29|540.44|536.44|540.29|536.29|12
1616088670000|2021-03-18 17:31:10|540.26|536.26|539.92|535.92|540.3|536.3|539.92|535.92|21
1616088680000|2021-03-18 17:31:20|539.91|535.91|539.9|535.9|539.93|535.93|539.89|535.89|11
1616088690000|2021-03-18 17:31:30|539.91|535.91|539.89|535.89|539.91|535.91|539.89|535.89|3
1616088700000|2021-03-18 17:31:40|539.87|535.87|539.86|535.86|539.98|535.98|539.81|535.81|22
1616088710000|2021-03-18 17:31:50|539.87|535.87|539.82|535.82|539.87|535.87|539.81|535.81|14
1616088720000|2021-03-18 17:32:00|539.81|535.81|539.84|535.84|540.07|536.07|539.81|535.81|26
1616088730000|2021-03-18 17:32:10|539.83|535.83|539.9|535.9|539.94|535.94|539.83|535.83|16
1616088740000|2021-03-18 17:32:20|539.91|535.91|540.07|536.07|540.18|536.18|539.9|535.9|29
1616088750000|2021-03-18 17:32:30|540.06|536.06|540.16|536.16|540.23|536.23|540.06|536.06|26
1616088760000|2021-03-18 17:32:40|540.13|536.13|539.93|535.93|540.13|536.13|539.91|535.91|22
1616088770000|2021-03-18 17:32:50|539.94|535.94|539.95|535.95|539.99|535.99|539.93|535.93|20
1616088780000|2021-03-18 17:33:00|539.97|535.97|539.82|535.82|539.97|535.97|539.81|535.81|21
1616088790000|2021-03-18 17:33:10|539.81|535.81|539.76|535.76|539.83|535.83|539.76|535.76|12
1616088800000|2021-03-18 17:33:20|539.75|535.75|539.83|535.83|539.87|535.87|539.74|535.74|13
1616088810000|2021-03-18 17:33:30|539.82|535.82|539.81|535.81|539.88|535.88|539.79|535.79|13
1616088820000|2021-03-18 17:33:40|539.83|535.83|539.77|535.77|539.83|535.83|539.75|535.75|12
1616088830000|2021-03-18 17:33:50|539.78|535.78|539.95|535.95|539.95|535.95|539.76|535.76|22
1616088840000|2021-03-18 17:34:00|539.93|535.93|539.96|535.96|540.05|536.05|539.91|535.91|15
1616088850000|2021-03-18 17:34:10|539.93|535.93|539.83|535.83|539.93|535.93|539.83|535.83|13
1616088860000|2021-03-18 17:34:20|539.91|535.91|539.96|535.96|539.96|535.96|539.82|535.82|21
1616088870000|2021-03-18 17:34:30|539.87|535.87|539.87|535.87|540.01|536.01|539.86|535.86|24
1616088880000|2021-03-18 17:34:40|539.91|535.91|539.99|535.99|540.01|536.01|539.91|535.91|17
1616088890000|2021-03-18 17:34:50|540.01|536.01|540.08|536.08|540.08|536.08|540|536|15
1616088900000|2021-03-18 17:35:00|540.09|536.09|539.96|535.96|540.09|536.09|539.93|535.93|16
1616088910000|2021-03-18 17:35:10|539.95|535.95|540|536|540.01|536.01|539.92|535.92|19
1616088920000|2021-03-18 17:35:20|539.94|535.94|539.93|535.93|539.96|535.96|539.91|535.91|11
1616088930000|2021-03-18 17:35:30|539.98|535.98|539.92|535.92|539.99|535.99|539.92|535.92|16
1616088940000|2021-03-18 17:35:40|539.9|535.9|539.88|535.88|539.95|535.95|539.83|535.83|19
1616088950000|2021-03-18 17:35:50|539.9|535.9|539.93|535.93|539.94|535.94|539.9|535.9|14
1616088960000|2021-03-18 17:36:00|539.88|535.88|539.76|535.76|539.89|535.89|539.76|535.76|9
1616088970000|2021-03-18 17:36:10|539.81|535.81|539.85|535.85|539.98|535.98|539.8|535.8|18
1616088980000|2021-03-18 17:36:20|539.86|535.86|539.78|535.78|539.93|535.93|539.78|535.78|17
1616088990000|2021-03-18 17:36:30|539.79|535.79|539.8|535.8|539.84|535.84|539.74|535.74|20
1616089000000|2021-03-18 17:36:40|539.79|535.79|539.76|535.76|539.84|535.84|539.7|535.7|26
1616089010000|2021-03-18 17:36:50|539.8|535.8|539.71|535.71|539.84|535.84|539.71|535.71|21
1616089020000|2021-03-18 17:37:00|539.72|535.72|539.72|535.72|539.75|535.75|539.69|535.69|16
1616089030000|2021-03-18 17:37:10|539.76|535.76|539.79|535.79|539.81|535.81|539.7|535.7|23
1616089040000|2021-03-18 17:37:20|539.74|535.74|539.8|535.8|539.8|535.8|539.74|535.74|20
1616089050000|2021-03-18 17:37:30|539.78|535.78|539.82|535.82|539.82|535.82|539.75|535.75|19
1616089060000|2021-03-18 17:37:40|539.81|535.81|539.84|535.84|539.97|535.97|539.75|535.75|17
1616089070000|2021-03-18 17:37:50|539.81|535.81|539.74|535.74|539.83|535.83|539.7|535.7|10
1616089080000|2021-03-18 17:38:00|539.75|535.75|539.74|535.74|539.82|535.82|539.68|535.68|15
1616089090000|2021-03-18 17:38:10|539.76|535.76|539.76|535.76|539.84|535.84|539.66|535.66|30
1616089100000|2021-03-18 17:38:20|539.66|535.66|539.68|535.68|539.76|535.76|539.66|535.66|22
1616089110000|2021-03-18 17:38:30|539.69|535.69|539.69|535.69|539.72|535.72|539.63|535.63|26
1616089120000|2021-03-18 17:38:40|539.7|535.7|539.69|535.69|539.74|535.74|539.68|535.68|23
1616089130000|2021-03-18 17:38:50|539.7|535.7|539.66|535.66|539.72|535.72|539.63|535.63|15
1616089140000|2021-03-18 17:39:00|539.59|535.59|539.95|535.95|539.95|535.95|539.59|535.59|25
1616089150000|2021-03-18 17:39:10|539.91|535.91|539.94|535.94|540.01|536.01|539.88|535.88|24
1616089160000|2021-03-18 17:39:20|539.95|535.95|540.15|536.15|540.24|536.24|539.95|535.95|26
1616089170000|2021-03-18 17:39:30|540.16|536.16|540.32|536.32|540.32|536.32|540.15|536.15|23
1616089180000|2021-03-18 17:39:40|540.31|536.31|540.13|536.13|540.34|536.34|540.13|536.13|21
1616089190000|2021-03-18 17:39:50|540.16|536.16|540.51|536.51|540.6|536.6|540.16|536.16|22
1616089200000|2021-03-18 17:40:00|540.71|536.71|540.94|536.94|540.95|536.95|540.6|536.6|25
1616089210000|2021-03-18 17:40:10|540.93|536.93|540.94|536.94|540.98|536.98|540.92|536.92|25
1616089220000|2021-03-18 17:40:20|540.97|536.97|540.92|536.92|540.97|536.97|540.8|536.8|20
1616089230000|2021-03-18 17:40:30|540.96|536.96|541.15|537.15|541.15|537.15|540.91|536.91|22
1616089240000|2021-03-18 17:40:40|541.17|537.17|541.23|537.23|541.26|537.26|541.17|537.17|17
1616089250000|2021-03-18 17:40:50|541.24|537.24|541.23|537.23|541.28|537.28|541.2|537.2|22
1616089260000|2021-03-18 17:41:00|541.25|537.25|541.21|537.21|541.25|537.25|541.19|537.19|20
1616089270000|2021-03-18 17:41:10|541.2|537.2|541.23|537.23|541.24|537.24|541.2|537.2|12
1616089280000|2021-03-18 17:41:20|541.22|537.22|541.15|537.15|541.34|537.34|541.15|537.15|21
1616089290000|2021-03-18 17:41:30|541.24|537.24|541.19|537.19|541.24|537.24|541.17|537.17|27
1616089300000|2021-03-18 17:41:40|541.2|537.2|541.18|537.18|541.21|537.21|541.08|537.08|20
1616089310000|2021-03-18 17:41:50|541.19|537.19|541.13|537.13|541.23|537.23|541.13|537.13|11
1616089320000|2021-03-18 17:42:00|541.18|537.18|541.04|537.04|541.19|537.19|540.99|536.99|19
1616089330000|2021-03-18 17:42:10|541.05|537.05|540.97|536.97|541.05|537.05|540.93|536.93|22
1616089340000|2021-03-18 17:42:20|540.93|536.93|540.94|536.94|540.98|536.98|540.91|536.91|17
1616089350000|2021-03-18 17:42:30|540.93|536.93|540.87|536.87|540.96|536.96|540.83|536.83|22
1616089360000|2021-03-18 17:42:40|540.89|536.89|540.94|536.94|541|537|540.79|536.79|23
1616089370000|2021-03-18 17:42:50|540.85|536.85|540.93|536.93|540.96|536.96|540.84|536.84|20
1616089380000|2021-03-18 17:43:00|540.94|536.94|540.89|536.89|540.94|536.94|540.87|536.87|12
1616089390000|2021-03-18 17:43:10|540.9|536.9|541.18|537.18|541.18|537.18|540.89|536.89|18
1616089400000|2021-03-18 17:43:20|541.17|537.17|541.24|537.24|541.24|537.24|541.11|537.11|17
1616089410000|2021-03-18 17:43:30|541.25|537.25|541.27|537.27|541.29|537.29|541.16|537.16|17
1616089420000|2021-03-18 17:43:40|541.28|537.28|541.29|537.29|541.3|537.3|541.26|537.26|14
1616089430000|2021-03-18 17:43:50|541.3|537.3|541.3|537.3|541.32|537.32|541.25|537.25|23
1616089440000|2021-03-18 17:44:00|541.31|537.31|541.27|537.27|541.31|537.31|541.21|537.21|24
1616089450000|2021-03-18 17:44:10|541.25|537.25|541.33|537.33|541.34|537.34|541.24|537.24|22
1616089460000|2021-03-18 17:44:20|541.34|537.34|541.42|537.42|541.42|537.42|541.33|537.33|20
1616089470000|2021-03-18 17:44:30|541.41|537.41|541.49|537.49|541.51|537.51|541.41|537.41|26
1616089480000|2021-03-18 17:44:40|541.48|537.48|541.49|537.49|541.5|537.5|541.38|537.38|17
1616089490000|2021-03-18 17:44:50|541.54|537.54|541.54|537.54|541.54|537.54|541.52|537.52|4
1616089500000|2021-03-18 17:45:00|541.53|537.53|541.54|537.54|541.54|537.54|541.53|537.53|2
1616089510000|2021-03-18 17:45:10|541.53|537.53|541.5|537.5|541.53|537.53|541.5|537.5|4
1616089520000|2021-03-18 17:45:20|541.49|537.49|541.47|537.47|541.51|537.51|541.47|537.47|9
1616089530000|2021-03-18 17:45:30|541.46|537.46|541.47|537.47|541.5|537.5|541.46|537.46|8
1616089540000|2021-03-18 17:45:40|541.46|537.46|541.4|537.4|541.46|537.46|541.4|537.4|18
1616089550000|2021-03-18 17:45:50|541.44|537.44|541.31|537.31|541.44|537.44|541.31|537.31|17
1616089560000|2021-03-18 17:46:00|541.33|537.33|541.07|537.07|541.33|537.33|540.99|536.99|20
1616089570000|2021-03-18 17:46:10|541.02|537.02|541.01|537.01|541.03|537.03|540.95|536.95|16
1616089580000|2021-03-18 17:46:20|541.02|537.02|540.98|536.98|541.06|537.06|540.97|536.97|15
1616089590000|2021-03-18 17:46:30|540.97|536.97|540.88|536.88|540.97|536.97|540.87|536.87|12
1616089600000|2021-03-18 17:46:40|540.9|536.9|540.66|536.66|540.93|536.93|540.66|536.66|25
1616089610000|2021-03-18 17:46:50|540.67|536.67|540.69|536.69|540.71|536.71|540.63|536.63|26
1616089620000|2021-03-18 17:47:00|540.7|536.7|540.59|536.59|540.71|536.71|540.58|536.58|17
1616089630000|2021-03-18 17:47:10|540.58|536.58|540.45|536.45|540.58|536.58|540.42|536.42|11
1616089640000|2021-03-18 17:47:20|540.34|536.34|539.84|535.84|540.34|536.34|539.84|535.84|16
1616089650000|2021-03-18 17:47:30|539.83|535.83|539.36|535.36|539.83|535.83|539.36|535.36|20
1616089660000|2021-03-18 17:47:40|539.35|535.35|539.19|535.19|539.35|535.35|539.12|535.12|21
1616089670000|2021-03-18 17:47:50|539.23|535.23|538.77|534.77|539.23|535.23|538.75|534.75|21
1616089680000|2021-03-18 17:48:00|538.75|534.75|538.64|534.64|538.79|534.79|538.64|534.64|14
1616089690000|2021-03-18 17:48:10|538.66|534.66|538.56|534.56|538.68|534.68|538.56|534.56|11
1616089700000|2021-03-18 17:48:20|538.58|534.58|538.62|534.62|538.78|534.78|538.58|534.58|22
1616089710000|2021-03-18 17:48:30|538.63|534.63|538.55|534.55|538.69|534.69|538.55|534.55|23
1616089720000|2021-03-18 17:48:40|538.54|534.54|538.5|534.5|538.54|534.54|538.5|534.5|3
1616089730000|2021-03-18 17:48:50|538.49|534.49|538.36|534.36|538.49|534.49|538.34|534.34|16
1616089740000|2021-03-18 17:49:00|538.35|534.35|537.98|533.98|538.38|534.38|537.79|533.79|25
1616089750000|2021-03-18 17:49:10|537.86|533.86|538.58|534.58|538.6|534.6|537.86|533.86|25
1616089760000|2021-03-18 17:49:20|538.62|534.62|539.38|535.38|539.6|535.6|538.62|534.62|36
1616089770000|2021-03-18 17:49:30|539.39|535.39|539.52|535.52|539.54|535.54|539.39|535.39|24
1616089780000|2021-03-18 17:49:40|539.53|535.53|539.55|535.55|539.58|535.58|539.51|535.51|16
1616089790000|2021-03-18 17:49:50|539.54|535.54|539.62|535.62|539.62|535.62|539.54|535.54|8
1616089800000|2021-03-18 17:50:00|539.63|535.63|539.69|535.69|539.73|535.73|539.63|535.63|15
1616089810000|2021-03-18 17:50:10|539.68|535.68|540.24|536.24|540.26|536.26|539.68|535.68|28
1616089820000|2021-03-18 17:50:20|540.27|536.27|540.15|536.15|540.58|536.58|540.15|536.15|18
1616089830000|2021-03-18 17:50:30|540.35|536.35|540.22|536.22|540.37|536.37|540.22|536.22|28
1616089840000|2021-03-18 17:50:40|540.25|536.25|540.41|536.41|540.49|536.49|540.16|536.16|26
1616089850000|2021-03-18 17:50:50|540.46|536.46|540.29|536.29|540.47|536.47|540.18|536.18|24
1616089860000|2021-03-18 17:51:00|540.21|536.21|540.31|536.31|540.31|536.31|540.18|536.18|23
1616089870000|2021-03-18 17:51:10|540.33|536.33|540.1|536.1|540.33|536.33|540.07|536.07|27
1616089880000|2021-03-18 17:51:20|540.11|536.11|539.8|535.8|540.12|536.12|539.8|535.8|25
1616089890000|2021-03-18 17:51:30|539.75|535.75|539.65|535.65|539.75|535.75|539.65|535.65|9
1616089900000|2021-03-18 17:51:40|539.63|535.63|539.58|535.58|539.7|535.7|539.51|535.51|25
1616089910000|2021-03-18 17:51:50|539.57|535.57|539.16|535.16|539.58|535.58|539.14|535.14|21
1616089920000|2021-03-18 17:52:00|539.15|535.15|538.93|534.93|539.15|535.15|538.93|534.93|19
1616089930000|2021-03-18 17:52:10|538.92|534.92|538.96|534.96|539.01|535.01|538.9|534.9|10
1616089940000|2021-03-18 17:52:20|538.98|534.98|539.2|535.2|539.2|535.2|538.94|534.94|24
1616089950000|2021-03-18 17:52:30|539.19|535.19|539.02|535.02|539.19|535.19|539.01|535.01|22
1616089960000|2021-03-18 17:52:40|538.98|534.98|538.74|534.74|538.98|534.98|538.68|534.68|22
1616089970000|2021-03-18 17:52:50|538.76|534.76|538.85|534.85|538.85|534.85|538.71|534.71|15
1616089980000|2021-03-18 17:53:00|538.86|534.86|538.9|534.9|538.96|534.96|538.86|534.86|16
1616089990000|2021-03-18 17:53:10|538.89|534.89|538.96|534.96|539.05|535.05|538.89|534.89|24
1616090000000|2021-03-18 17:53:20|538.92|534.92|538.81|534.81|538.97|534.97|538.81|534.81|22
1616090010000|2021-03-18 17:53:30|538.79|534.79|538.55|534.55|538.79|534.79|538.55|534.55|28
1616090020000|2021-03-18 17:53:40|538.61|534.61|538.12|534.12|538.61|534.61|538.12|534.12|26
1616090030000|2021-03-18 17:53:50|538.13|534.13|538.07|534.07|538.17|534.17|538.07|534.07|22
1616090040000|2021-03-18 17:54:00|538.1|534.1|537.78|533.78|538.12|534.12|537.74|533.74|28
1616090050000|2021-03-18 17:54:10|537.8|533.8|537.76|533.76|537.84|533.84|537.74|533.74|12
1616090060000|2021-03-18 17:54:20|537.77|533.77|537.62|533.62|537.77|533.77|537.51|533.51|18
1616090070000|2021-03-18 17:54:30|537.64|533.64|538.1|534.1|538.11|534.11|537.62|533.62|25
1616090080000|2021-03-18 17:54:40|538.11|534.11|538.36|534.36|538.37|534.37|538.1|534.1|17
1616090090000|2021-03-18 17:54:50|538.37|534.37|538.53|534.53|538.53|534.53|538.37|534.37|21
1616090100000|2021-03-18 17:55:00|538.33|534.33|538.52|534.52|538.56|534.56|538.33|534.33|18
1616090110000|2021-03-18 17:55:10|538.53|534.53|538.56|534.56|538.56|534.56|538.48|534.48|21
1616090120000|2021-03-18 17:55:20|538.57|534.57|538.74|534.74|538.74|534.74|538.5|534.5|19
1616090130000|2021-03-18 17:55:30|538.76|534.76|538.72|534.72|538.76|534.76|538.69|534.69|13
1616090140000|2021-03-18 17:55:40|538.73|534.73|538.38|534.38|538.74|534.74|538.37|534.37|22
1616090150000|2021-03-18 17:55:50|538.37|534.37|538.41|534.41|538.42|534.42|538.33|534.33|24
1616090160000|2021-03-18 17:56:00|538.42|534.42|538.25|534.25|538.44|534.44|538.25|534.25|20
1616090170000|2021-03-18 17:56:10|538.26|534.26|538.5|534.5|538.52|534.52|538.24|534.24|24
1616090180000|2021-03-18 17:56:20|538.49|534.49|538.48|534.48|538.56|534.56|538.45|534.45|27
1616090190000|2021-03-18 17:56:30|538.47|534.47|538.62|534.62|538.63|534.63|538.47|534.47|27
1616090200000|2021-03-18 17:56:40|538.63|534.63|538.43|534.43|538.63|534.63|538.39|534.39|27
1616090210000|2021-03-18 17:56:50|538.42|534.42|538.45|534.45|538.45|534.45|538.42|534.42|6
1616090220000|2021-03-18 17:57:00|538.46|534.46|538.93|534.93|538.93|534.93|538.46|534.46|16
1616090230000|2021-03-18 17:57:10|538.98|534.98|539.17|535.17|539.18|535.18|538.98|534.98|16
1616090240000|2021-03-18 17:57:20|539.18|535.18|539.17|535.17|539.2|535.2|539.02|535.02|18
1616090250000|2021-03-18 17:57:30|539.21|535.21|539.24|535.24|539.25|535.25|539.14|535.14|19
1616090260000|2021-03-18 17:57:40|539.25|535.25|539.24|535.24|539.53|535.53|539.24|535.24|30
1616090270000|2021-03-18 17:57:50|539.3|535.3|539.29|535.29|539.34|535.34|539.25|535.25|29
1616090280000|2021-03-18 17:58:00|539.3|535.3|539.23|535.23|539.3|535.3|539.14|535.14|24
1616090290000|2021-03-18 17:58:10|539.25|535.25|539.28|535.28|539.29|535.29|539.22|535.22|24
1616090300000|2021-03-18 17:58:20|539.27|535.27|539.19|535.19|539.27|535.27|539.18|535.18|15
1616090310000|2021-03-18 17:58:30|539.15|535.15|539.02|535.02|539.16|535.16|538.97|534.97|19
1616090320000|2021-03-18 17:58:40|539.05|535.05|538.81|534.81|539.05|535.05|538.81|534.81|16
1616090330000|2021-03-18 17:58:50|538.82|534.82|538.95|534.95|538.99|534.99|538.79|534.79|23
1616090340000|2021-03-18 17:59:00|538.96|534.96|538.68|534.68|538.99|534.99|538.68|534.68|24
1616090350000|2021-03-18 17:59:10|538.69|534.69|538.62|534.62|538.69|534.69|538.61|534.61|13
1616090360000|2021-03-18 17:59:20|538.61|534.61|538.64|534.64|538.7|534.7|538.58|534.58|31
1616090370000|2021-03-18 17:59:30|538.66|534.66|538.65|534.65|538.7|534.7|538.59|534.59|20
1616090380000|2021-03-18 17:59:40|538.62|534.62|538.55|534.55|538.62|534.62|538.54|534.54|22
1616090390000|2021-03-18 17:59:50|538.53|534.53|538.56|534.56|538.62|534.62|538.53|534.53|28
1616090400000|2021-03-18 18:00:00|538.54|534.54|538.71|534.71|538.81|534.81|538.54|534.54|25
1616090410000|2021-03-18 18:00:10|538.69|534.69|538.73|534.73|538.75|534.75|538.62|534.62|24
1616090420000|2021-03-18 18:00:20|538.75|534.75|539.1|535.1|539.1|535.1|538.73|534.73|24
1616090430000|2021-03-18 18:00:30|539.09|535.09|539.04|535.04|539.11|535.11|538.89|534.89|29
1616090440000|2021-03-18 18:00:40|539.05|535.05|538.93|534.93|539.06|535.06|538.93|534.93|18
1616090450000|2021-03-18 18:00:50|538.92|534.92|538.84|534.84|539.11|535.11|538.84|534.84|17
1616090460000|2021-03-18 18:01:00|539.12|535.12|539.21|535.21|539.29|535.29|538.97|534.97|27
1616090470000|2021-03-18 18:01:10|539.22|535.22|539.34|535.34|539.5|535.5|539.22|535.22|24
1616090480000|2021-03-18 18:01:20|539.33|535.33|539.32|535.32|539.4|535.4|539.29|535.29|24
1616090490000|2021-03-18 18:01:30|539.3|535.3|539.2|535.2|539.31|535.31|539.13|535.13|20
1616090500000|2021-03-18 18:01:40|539.21|535.21|539.19|535.19|539.21|535.21|539.16|535.16|20
1616090510000|2021-03-18 18:01:50|539.16|535.16|539.16|535.16|539.2|535.2|539.16|535.16|15
1616090520000|2021-03-18 18:02:00|539.19|535.19|539.23|535.23|539.23|535.23|539.16|535.16|19
1616090530000|2021-03-18 18:02:10|539.22|535.22|539.17|535.17|539.23|535.23|539.17|535.17|11
1616090540000|2021-03-18 18:02:20|539.16|535.16|539.09|535.09|539.16|535.16|539.09|535.09|11
1616090550000|2021-03-18 18:02:30|539.07|535.07|539|535|539.07|535.07|538.99|534.99|21
1616090560000|2021-03-18 18:02:40|539.01|535.01|539.06|535.06|539.06|535.06|539.01|535.01|5
1616090570000|2021-03-18 18:02:50|539.05|535.05|539.02|535.02|539.05|535.05|538.97|534.97|13
1616090580000|2021-03-18 18:03:00|538.97|534.97|538.83|534.83|539.03|535.03|538.77|534.77|28
1616090590000|2021-03-18 18:03:10|538.84|534.84|538.74|534.74|538.85|534.85|538.7|534.7|26
1616090600000|2021-03-18 18:03:20|538.7|534.7|538.73|534.73|538.76|534.76|538.69|534.69|16
1616090610000|2021-03-18 18:03:30|538.7|534.7|538.68|534.68|538.73|534.73|538.68|534.68|20
1616090620000|2021-03-18 18:03:40|538.72|534.72|538.66|534.66|538.72|534.72|538.53|534.53|27
1616090630000|2021-03-18 18:03:50|538.67|534.67|538.87|534.87|538.88|534.88|538.59|534.59|22
1616090640000|2021-03-18 18:04:00|538.85|534.85|538.77|534.77|538.87|534.87|538.76|534.76|24
1616090650000|2021-03-18 18:04:10|538.76|534.76|538.86|534.86|538.89|534.89|538.74|534.74|21
1616090660000|2021-03-18 18:04:20|538.87|534.87|538.87|534.87|538.88|534.88|538.84|534.84|18
1616090670000|2021-03-18 18:04:30|538.86|534.86|538.85|534.85|538.88|534.88|538.83|534.83|17
1616090680000|2021-03-18 18:04:40|538.83|534.83|538.88|534.88|538.88|534.88|538.77|534.77|23
1616090690000|2021-03-18 18:04:50|538.89|534.89|538.89|534.89|538.92|534.92|538.87|534.87|25
1616090700000|2021-03-18 18:05:00|538.88|534.88|538.89|534.89|538.92|534.92|538.86|534.86|27
1616090710000|2021-03-18 18:05:10|538.88|534.88|538.87|534.87|538.89|534.89|538.86|534.86|9
1616090720000|2021-03-18 18:05:20|538.86|534.86|538.96|534.96|539.03|535.03|538.86|534.86|30
1616090730000|2021-03-18 18:05:30|538.98|534.98|538.97|534.97|539.02|535.02|538.88|534.88|18
1616090740000|2021-03-18 18:05:40|538.96|534.96|539|535|539|535|538.93|534.93|20
1616090750000|2021-03-18 18:05:50|539.02|535.02|538.93|534.93|539.03|535.03|538.89|534.89|24
1616090760000|2021-03-18 18:06:00|538.95|534.95|538.89|534.89|538.95|534.95|538.89|534.89|22
1616090770000|2021-03-18 18:06:10|538.9|534.9|539.08|535.08|539.08|535.08|538.9|534.9|16
1616090780000|2021-03-18 18:06:20|539.07|535.07|539.24|535.24|539.25|535.25|539.04|535.04|16
1616090790000|2021-03-18 18:06:30|539.25|535.25|539.25|535.25|539.3|535.3|539.02|535.02|25
1616090800000|2021-03-18 18:06:40|539.28|535.28|539.28|535.28|539.28|535.28|539.23|535.23|25
1616090810000|2021-03-18 18:06:50|539.25|535.25|539.33|535.33|539.36|535.36|539.24|535.24|27
1616090820000|2021-03-18 18:07:00|539.34|535.34|539.24|535.24|539.34|535.34|539.22|535.22|17
1616090830000|2021-03-18 18:07:10|539.26|535.26|539.26|535.26|539.29|535.29|539.23|535.23|20
1616090840000|2021-03-18 18:07:20|539.25|535.25|539.24|535.24|539.31|535.31|539.22|535.22|25
1616090850000|2021-03-18 18:07:30|539.23|535.23|539.2|535.2|539.26|535.26|539.18|535.18|16
1616090860000|2021-03-18 18:07:40|539.18|535.18|539.06|535.06|539.2|535.2|539.06|535.06|19
1616090870000|2021-03-18 18:07:50|539.05|535.05|538.83|534.83|539.05|535.05|538.82|534.82|26
1616090880000|2021-03-18 18:08:00|538.84|534.84|538.88|534.88|538.88|534.88|538.8|534.8|19
1616090890000|2021-03-18 18:08:10|538.84|534.84|538.91|534.91|538.94|534.94|538.8|534.8|30
1616090900000|2021-03-18 18:08:20|538.92|534.92|538.73|534.73|538.93|534.93|538.69|534.69|20
1616090910000|2021-03-18 18:08:30|538.72|534.72|538.7|534.7|538.73|534.73|538.68|534.68|22
1616090920000|2021-03-18 18:08:40|538.67|534.67|538.76|534.76|538.77|534.77|538.63|534.63|22
1616090930000|2021-03-18 18:08:50|538.77|534.77|538.76|534.76|538.8|534.8|538.68|534.68|22
1616090940000|2021-03-18 18:09:00|538.75|534.75|538.62|534.62|538.76|534.76|538.62|534.62|18
1616090950000|2021-03-18 18:09:10|538.6|534.6|538.62|534.62|538.63|534.63|538.59|534.59|19
1616090960000|2021-03-18 18:09:20|538.61|534.61|538.61|534.61|538.63|534.63|538.59|534.59|23
1616090970000|2021-03-18 18:09:30|538.63|534.63|538.57|534.57|538.63|534.63|538.55|534.55|14
1616090980000|2021-03-18 18:09:40|538.59|534.59|538.46|534.46|538.59|534.59|538.45|534.45|17
1616090990000|2021-03-18 18:09:50|538.45|534.45|538.46|534.46|538.47|534.47|538.45|534.45|12
1616091000000|2021-03-18 18:10:00|538.47|534.47|538.71|534.71|538.75|534.75|538.45|534.45|23
1616091010000|2021-03-18 18:10:10|538.75|534.75|538.71|534.71|538.88|534.88|538.68|534.68|27
1616091020000|2021-03-18 18:10:20|538.74|534.74|538.68|534.68|538.8|534.8|538.68|534.68|22
1616091030000|2021-03-18 18:10:30|538.69|534.69|538.56|534.56|538.74|534.74|538.56|534.56|20
1616091040000|2021-03-18 18:10:40|538.54|534.54|538.21|534.21|538.58|534.58|538.21|534.21|32
1616091050000|2021-03-18 18:10:50|538.2|534.2|538.33|534.33|538.37|534.37|537.98|533.98|31
1616091060000|2021-03-18 18:11:00|538.32|534.32|537.83|533.83|538.32|534.32|537.8|533.8|29
1616091070000|2021-03-18 18:11:10|537.75|533.75|537.56|533.56|537.78|533.78|537.5|533.5|30
1616091080000|2021-03-18 18:11:20|537.6|533.6|537.35|533.35|537.61|533.61|537.35|533.35|25
1616091090000|2021-03-18 18:11:30|537.28|533.28|536.81|532.81|537.33|533.33|536.81|532.81|28
1616091100000|2021-03-18 18:11:40|537.04|533.04|536.75|532.75|537.04|533.04|536.44|532.44|30
1616091110000|2021-03-18 18:11:50|536.76|532.76|536.55|532.55|536.88|532.88|536.55|532.55|32
1616091120000|2021-03-18 18:12:00|536.58|532.58|536.92|532.92|536.93|532.93|536.57|532.57|31
1616091130000|2021-03-18 18:12:10|536.9|532.9|536.55|532.55|536.9|532.9|536.53|532.53|35
1616091140000|2021-03-18 18:12:20|536.57|532.57|536.65|532.65|536.8|532.8|536.57|532.57|32
1616091150000|2021-03-18 18:12:30|536.66|532.66|536.75|532.75|536.76|532.76|536.58|532.58|31
1616091160000|2021-03-18 18:12:40|536.79|532.79|537|533|537|533|536.75|532.75|22
1616091170000|2021-03-18 18:12:50|536.98|532.98|536.94|532.94|537.03|533.03|536.93|532.93|28
1616091180000|2021-03-18 18:13:00|536.98|532.98|537.43|533.43|537.44|533.44|536.94|532.94|23
1616091190000|2021-03-18 18:13:10|537.44|533.44|537.76|533.76|537.78|533.78|537.44|533.44|20
1616091200000|2021-03-18 18:13:20|537.77|533.77|537.23|533.23|537.79|533.79|537.23|533.23|33
1616091210000|2021-03-18 18:13:30|537.18|533.18|536.84|532.84|537.19|533.19|536.78|532.78|29
1616091220000|2021-03-18 18:13:40|536.86|532.86|536.76|532.76|536.88|532.88|536.76|532.76|22
1616091230000|2021-03-18 18:13:50|536.73|532.73|536.49|532.49|536.77|532.77|536.49|532.49|31
1616091240000|2021-03-18 18:14:00|536.55|532.55|536.49|532.49|536.62|532.62|536.44|532.44|23
1616091250000|2021-03-18 18:14:10|536.48|532.48|536.66|532.66|536.66|532.66|536.45|532.45|15
1616091260000|2021-03-18 18:14:20|536.65|532.65|536.81|532.81|536.81|532.81|536.61|532.61|23
1616091270000|2021-03-18 18:14:30|536.85|532.85|536.77|532.77|536.91|532.91|536.74|532.74|22
1616091280000|2021-03-18 18:14:40|536.76|532.76|536.76|532.76|536.77|532.77|536.68|532.68|20
1616091290000|2021-03-18 18:14:50|536.78|532.78|536.66|532.66|536.78|532.78|536.65|532.65|23
1616091300000|2021-03-18 18:15:00|536.62|532.62|536.32|532.32|536.62|532.62|536.31|532.31|28
1616091310000|2021-03-18 18:15:10|536.33|532.33|535.91|531.91|536.34|532.34|535.79|531.79|28
1616091320000|2021-03-18 18:15:20|535.93|531.93|535.98|531.98|536.04|532.04|535.85|531.85|27
1616091330000|2021-03-18 18:15:30|535.91|531.91|534.77|530.77|536.02|532.02|534.31|530.31|28
1616091340000|2021-03-18 18:15:40|534.78|530.78|534.66|530.66|534.88|530.88|534.66|530.66|29
1616091350000|2021-03-18 18:15:50|534.61|530.61|534.3|530.3|534.77|530.77|534.22|530.22|27
1616091360000|2021-03-18 18:16:00|534.26|530.26|534.74|530.74|534.79|530.79|534.24|530.24|30
1616091370000|2021-03-18 18:16:10|534.73|530.73|534.81|530.81|534.82|530.82|534.7|530.7|24
1616091380000|2021-03-18 18:16:20|534.76|530.76|535.16|531.16|535.16|531.16|534.76|530.76|32
1616091390000|2021-03-18 18:16:30|535.15|531.15|535.67|531.67|535.67|531.67|535.15|531.15|31
1616091400000|2021-03-18 18:16:40|535.65|531.65|535.89|531.89|535.9|531.9|535.54|531.54|34
1616091410000|2021-03-18 18:16:50|535.87|531.87|536.04|532.04|536.06|532.06|535.7|531.7|32
1616091420000|2021-03-18 18:17:00|536.01|532.01|535.97|531.97|536.12|532.12|535.67|531.67|30
1616091430000|2021-03-18 18:17:10|535.95|531.95|536.01|532.01|536.04|532.04|535.87|531.87|27
1616091440000|2021-03-18 18:17:20|536.02|532.02|535.94|531.94|536.02|532.02|535.8|531.8|31
1616091450000|2021-03-18 18:17:30|535.99|531.99|536.26|532.26|536.3|532.3|535.98|531.98|22
1616091460000|2021-03-18 18:17:40|536.29|532.29|536.32|532.32|536.33|532.33|536.17|532.17|27
1616091470000|2021-03-18 18:17:50|536.3|532.3|536.29|532.29|536.3|532.3|536.25|532.25|20
1616091480000|2021-03-18 18:18:00|536.3|532.3|536.67|532.67|536.7|532.7|536.3|532.3|20
1616091490000|2021-03-18 18:18:10|536.66|532.66|536.81|532.81|536.89|532.89|536.63|532.63|22
1616091500000|2021-03-18 18:18:20|536.78|532.78|536.65|532.65|536.78|532.78|536.65|532.65|19
1616091510000|2021-03-18 18:18:30|536.66|532.66|536.23|532.23|536.67|532.67|536.23|532.23|27
1616091520000|2021-03-18 18:18:40|536.13|532.13|536.1|532.1|536.25|532.25|536.03|532.03|26
1616091530000|2021-03-18 18:18:50|536.11|532.11|536.22|532.22|536.22|532.22|535.83|531.83|27
1616091540000|2021-03-18 18:19:00|536.2|532.2|536.44|532.44|536.45|532.45|536.1|532.1|33
1616091550000|2021-03-18 18:19:10|536.43|532.43|536.41|532.41|536.56|532.56|536.39|532.39|28
1616091560000|2021-03-18 18:19:20|536.42|532.42|536.42|532.42|536.42|532.42|536.36|532.36|21
1616091570000|2021-03-18 18:19:30|536.49|532.49|536.5|532.5|536.55|532.55|536.47|532.47|20
1616091580000|2021-03-18 18:19:40|536.53|532.53|536.35|532.35|536.53|532.53|536.32|532.32|14
1616091590000|2021-03-18 18:19:50|536.36|532.36|536.46|532.46|536.5|532.5|536.36|532.36|14
1616091600000|2021-03-18 18:20:00|536.48|532.48|536.42|532.42|536.48|532.48|536.36|532.36|18
1616091610000|2021-03-18 18:20:10|536.4|532.4|536.5|532.5|536.5|532.5|536.37|532.37|15
1616091620000|2021-03-18 18:20:20|536.48|532.48|536.43|532.43|536.49|532.49|536.43|532.43|16
1616091630000|2021-03-18 18:20:30|536.44|532.44|536.15|532.15|536.44|532.44|536.11|532.11|16
1616091640000|2021-03-18 18:20:40|536.14|532.14|536.01|532.01|536.14|532.14|535.99|531.99|26
1616091650000|2021-03-18 18:20:50|536|532|535.71|531.71|536|532|535.63|531.63|21
1616091660000|2021-03-18 18:21:00|535.66|531.66|535.88|531.88|535.91|531.91|535.52|531.52|35
1616091670000|2021-03-18 18:21:10|535.94|531.94|536.1|532.1|536.17|532.17|535.91|531.91|32
1616091680000|2021-03-18 18:21:20|536.07|532.07|535.86|531.86|536.1|532.1|535.86|531.86|24
1616091690000|2021-03-18 18:21:30|535.85|531.85|535.46|531.46|535.85|531.85|535.46|531.46|28
1616091700000|2021-03-18 18:21:40|535.48|531.48|535.54|531.54|535.57|531.57|535.4|531.4|20
1616091710000|2021-03-18 18:21:50|535.56|531.56|535.76|531.76|535.76|531.76|535.54|531.54|28
1616091720000|2021-03-18 18:22:00|535.74|531.74|535.67|531.67|535.79|531.79|535.62|531.62|24
1616091730000|2021-03-18 18:22:10|535.68|531.68|535.71|531.71|535.71|531.71|535.64|531.64|24
1616091740000|2021-03-18 18:22:20|535.69|531.69|535.77|531.77|535.88|531.88|535.69|531.69|25
1616091750000|2021-03-18 18:22:30|535.76|531.76|535.9|531.9|535.9|531.9|535.76|531.76|16
1616091760000|2021-03-18 18:22:40|535.91|531.91|535.78|531.78|535.98|531.98|535.75|531.75|21
1616091770000|2021-03-18 18:22:50|535.79|531.79|535.8|531.8|535.82|531.82|535.71|531.71|22
1616091780000|2021-03-18 18:23:00|535.77|531.77|535.78|531.78|535.8|531.8|535.74|531.74|21
1616091790000|2021-03-18 18:23:10|535.75|531.75|535.82|531.82|535.82|531.82|535.75|531.75|10
1616091800000|2021-03-18 18:23:20|535.81|531.81|535.65|531.65|535.84|531.84|535.65|531.65|13
1616091810000|2021-03-18 18:23:30|535.64|531.64|535.66|531.66|535.67|531.67|535.64|531.64|7
1616091820000|2021-03-18 18:23:40|535.65|531.65|535.64|531.64|535.66|531.66|535.64|531.64|5
1616091830000|2021-03-18 18:23:50|535.65|531.65|535.67|531.67|535.67|531.67|535.64|531.64|7
1616091840000|2021-03-18 18:24:00|535.71|531.71|535.82|531.82|535.87|531.87|535.67|531.67|15
1616091850000|2021-03-18 18:24:10|535.81|531.81|535.99|531.99|536|532|535.81|531.81|16
1616091860000|2021-03-18 18:24:20|535.97|531.97|535.89|531.89|535.97|531.97|535.89|531.89|18
1616091870000|2021-03-18 18:24:30|535.91|531.91|535.87|531.87|535.92|531.92|535.85|531.85|24
1616091880000|2021-03-18 18:24:40|535.88|531.88|535.86|531.86|535.88|531.88|535.85|531.85|5
1616091890000|2021-03-18 18:24:50|535.85|531.85|536.04|532.04|536.04|532.04|535.85|531.85|14
1616091900000|2021-03-18 18:25:00|536.06|532.06|536.06|532.06|536.06|532.06|536.04|532.04|13
1616091910000|2021-03-18 18:25:10|536.05|532.05|536.07|532.07|536.07|532.07|536.05|532.05|13
1616091920000|2021-03-18 18:25:20|536.06|532.06|536.08|532.08|536.1|532.1|536.06|532.06|16
1616091930000|2021-03-18 18:25:30|536.09|532.09|536.19|532.19|536.23|532.23|536.09|532.09|15
1616091940000|2021-03-18 18:25:40|536.34|532.34|536.3|532.3|536.35|532.35|536.23|532.23|18
1616091950000|2021-03-18 18:25:50|536.35|532.35|536.47|532.47|536.49|532.49|536.34|532.34|16
1616091960000|2021-03-18 18:26:00|536.45|532.45|536.5|532.5|536.5|532.5|536.45|532.45|7
1616091970000|2021-03-18 18:26:10|536.49|532.49|536.33|532.33|536.49|532.49|536.31|532.31|12
1616091980000|2021-03-18 18:26:20|536.35|532.35|536.4|532.4|536.51|532.51|536.35|532.35|20
1616091990000|2021-03-18 18:26:30|536.41|532.41|536.38|532.38|536.41|532.41|536.34|532.34|19
1616092000000|2021-03-18 18:26:40|536.35|532.35|536.05|532.05|536.35|532.35|536.05|532.05|23
1616092010000|2021-03-18 18:26:50|536.06|532.06|536.16|532.16|536.16|532.16|536.05|532.05|15
1616092020000|2021-03-18 18:27:00|536.11|532.11|536.01|532.01|536.11|532.11|535.91|531.91|16
1616092030000|2021-03-18 18:27:10|536.02|532.02|535.98|531.98|536.03|532.03|535.98|531.98|13
1616092040000|2021-03-18 18:27:20|535.99|531.99|535.9|531.9|535.99|531.99|535.89|531.89|22
1616092050000|2021-03-18 18:27:30|535.89|531.89|535.87|531.87|535.9|531.9|535.87|531.87|10
1616092060000|2021-03-18 18:27:40|535.88|531.88|535.94|531.94|535.94|531.94|535.87|531.87|7
1616092070000|2021-03-18 18:27:50|535.96|531.96|536.08|532.08|536.09|532.09|535.96|531.96|17
1616092080000|2021-03-18 18:28:00|536.09|532.09|535.9|531.9|536.1|532.1|535.82|531.82|19
1616092090000|2021-03-18 18:28:10|535.87|531.87|535.96|531.96|535.97|531.97|535.87|531.87|9
1616092100000|2021-03-18 18:28:20|535.97|531.97|535.59|531.59|535.97|531.97|535.59|531.59|18
1616092110000|2021-03-18 18:28:30|535.6|531.6|535.4|531.4|535.67|531.67|535.35|531.35|26
1616092120000|2021-03-18 18:28:40|535.46|531.46|535.42|531.42|535.54|531.54|535.04|531.04|30
1616092130000|2021-03-18 18:28:50|535.45|531.45|535.43|531.43|535.45|531.45|535.06|531.06|13
1616092140000|2021-03-18 18:29:00|535.46|531.46|534.52|530.52|535.46|531.46|534.51|530.51|24
1616092150000|2021-03-18 18:29:10|534.48|530.48|534.2|530.2|534.49|530.49|534.16|530.16|24
1616092160000|2021-03-18 18:29:20|534.16|530.16|534.45|530.45|534.47|530.47|534.15|530.15|31
1616092170000|2021-03-18 18:29:30|534.52|530.52|534.46|530.46|534.56|530.56|534.35|530.35|25
1616092180000|2021-03-18 18:29:40|534.53|530.53|534.32|530.32|534.58|530.58|534.29|530.29|16
1616092190000|2021-03-18 18:29:50|534.33|530.33|534.39|530.39|534.44|530.44|534.31|530.31|32
1616092200000|2021-03-18 18:30:00|534.37|530.37|534.78|530.78|534.78|530.78|534.33|530.33|31
1616092210000|2021-03-18 18:30:10|534.84|530.84|534.89|530.89|535.04|531.04|534.83|530.83|29
1616092220000|2021-03-18 18:30:20|534.88|530.88|535|531|535.13|531.13|534.88|530.88|19
1616092230000|2021-03-18 18:30:30|534.99|530.99|535.19|531.19|535.19|531.19|534.94|530.94|17
1616092240000|2021-03-18 18:30:40|535.18|531.18|535.21|531.21|535.3|531.3|535.16|531.16|25
1616092250000|2021-03-18 18:30:50|535.26|531.26|535.48|531.48|535.51|531.51|535.26|531.26|26
1616092260000|2021-03-18 18:31:00|535.31|531.31|535.34|531.34|535.45|531.45|535.31|531.31|24
1616092270000|2021-03-18 18:31:10|535.44|531.44|535.31|531.31|535.49|531.49|535.31|531.31|20
1616092280000|2021-03-18 18:31:20|535.33|531.33|535.18|531.18|535.35|531.35|535.17|531.17|16
1616092290000|2021-03-18 18:31:30|535.17|531.17|535.44|531.44|535.45|531.45|535.13|531.13|21
1616092300000|2021-03-18 18:31:40|535.45|531.45|535.51|531.51|535.52|531.52|535.43|531.43|19
1616092310000|2021-03-18 18:31:50|535.52|531.52|535.6|531.6|535.6|531.6|535.5|531.5|16
1616092320000|2021-03-18 18:32:00|535.61|531.61|535.62|531.62|535.65|531.65|535.52|531.52|26
1616092330000|2021-03-18 18:32:10|535.61|531.61|535.54|531.54|535.62|531.62|535.54|531.54|12
1616092340000|2021-03-18 18:32:20|535.55|531.55|535.38|531.38|535.55|531.55|535.33|531.33|18
1616092350000|2021-03-18 18:32:30|535.36|531.36|535.42|531.42|535.45|531.45|535.36|531.36|16
1616092360000|2021-03-18 18:32:40|535.41|531.41|535.3|531.3|535.41|531.41|535.26|531.26|12
1616092370000|2021-03-18 18:32:50|535.31|531.31|535.4|531.4|535.44|531.44|535.29|531.29|22
1616092380000|2021-03-18 18:33:00|535.39|531.39|535.09|531.09|535.39|531.39|535.09|531.09|21
1616092390000|2021-03-18 18:33:10|535.08|531.08|535.09|531.09|535.09|531.09|535.08|531.08|6
1616092400000|2021-03-18 18:33:20|535.08|531.08|534.84|530.84|535.08|531.08|534.78|530.78|29
1616092410000|2021-03-18 18:33:30|534.83|530.83|534.77|530.77|534.88|530.88|534.76|530.76|17
1616092420000|2021-03-18 18:33:40|534.74|530.74|534.85|530.85|534.86|530.86|534.74|530.74|12
1616092430000|2021-03-18 18:33:50|534.86|530.86|534.65|530.65|534.87|530.87|534.65|530.65|19
1616092440000|2021-03-18 18:34:00|534.66|530.66|534.58|530.58|534.67|530.67|534.51|530.51|18
1616092450000|2021-03-18 18:34:10|534.62|530.62|534.17|530.17|534.64|530.64|534.17|530.17|20
1616092460000|2021-03-18 18:34:20|534.15|530.15|534.16|530.16|534.24|530.24|534.14|530.14|22
1616092470000|2021-03-18 18:34:30|534.15|530.15|534.2|530.2|534.29|530.29|534.15|530.15|11
1616092480000|2021-03-18 18:34:40|534.03|530.03|534.13|530.13|534.19|530.19|533.99|529.99|23
1616092490000|2021-03-18 18:34:50|534.09|530.09|533.99|529.99|534.28|530.28|533.99|529.99|27
1616092500000|2021-03-18 18:35:00|533.98|529.98|533.98|529.98|534.05|530.05|533.89|529.89|18
1616092510000|2021-03-18 18:35:10|534.05|530.05|533.96|529.96|534.13|530.13|533.96|529.96|24
1616092520000|2021-03-18 18:35:20|533.95|529.95|534.22|530.22|534.22|530.22|533.95|529.95|24
1616092530000|2021-03-18 18:35:30|534.25|530.25|534.06|530.06|534.25|530.25|534.06|530.06|26
1616092540000|2021-03-18 18:35:40|534.07|530.07|534.11|530.11|534.11|530.11|533.98|529.98|23
1616092550000|2021-03-18 18:35:50|534.07|530.07|534.02|530.02|534.15|530.15|534.02|530.02|22
1616092560000|2021-03-18 18:36:00|534.03|530.03|534.35|530.35|534.35|530.35|534.03|530.03|27
1616092570000|2021-03-18 18:36:10|534.33|530.33|534.36|530.36|534.36|530.36|534.28|530.28|22
1616092580000|2021-03-18 18:36:20|534.35|530.35|534.39|530.39|534.5|530.5|534.34|530.34|26
1616092590000|2021-03-18 18:36:30|534.47|530.47|534.51|530.51|534.55|530.55|534.44|530.44|23
1616092600000|2021-03-18 18:36:40|534.53|530.53|534.62|530.62|534.65|530.65|534.5|530.5|19
1616092610000|2021-03-18 18:36:50|534.6|530.6|534.64|530.64|534.66|530.66|534.6|530.6|11
1616092620000|2021-03-18 18:37:00|534.63|530.63|534.63|530.63|534.66|530.66|534.63|530.63|6
1616092630000|2021-03-18 18:37:10|534.67|530.67|534.82|530.82|534.83|530.83|534.66|530.66|30
1616092640000|2021-03-18 18:37:20|534.81|530.81|534.96|530.96|534.97|530.97|534.78|530.78|18
1616092650000|2021-03-18 18:37:30|534.97|530.97|534.89|530.89|534.98|530.98|534.86|530.86|15
1616092660000|2021-03-18 18:37:40|534.9|530.9|534.89|530.89|534.93|530.93|534.89|530.89|6
1616092670000|2021-03-18 18:37:50|534.87|530.87|534.86|530.86|534.87|530.87|534.84|530.84|9
1616092680000|2021-03-18 18:38:00|534.85|530.85|534.84|530.84|534.87|530.87|534.84|530.84|8
1616092690000|2021-03-18 18:38:10|534.87|530.87|535|531|535.05|531.05|534.85|530.85|27
1616092700000|2021-03-18 18:38:20|534.99|530.99|534.81|530.81|534.99|530.99|534.78|530.78|26
1616092710000|2021-03-18 18:38:30|534.82|530.82|534.85|530.85|534.85|530.85|534.82|530.82|7
1616092720000|2021-03-18 18:38:40|534.84|530.84|535.05|531.05|535.05|531.05|534.8|530.8|22
1616092730000|2021-03-18 18:38:50|535.06|531.06|535.08|531.08|535.19|531.19|535.06|531.06|25
1616092740000|2021-03-18 18:39:00|535.07|531.07|534.81|530.81|535.07|531.07|534.8|530.8|22
1616092750000|2021-03-18 18:39:10|534.75|530.75|534.94|530.94|534.94|530.94|534.75|530.75|18
1616092760000|2021-03-18 18:39:20|534.95|530.95|534.87|530.87|534.97|530.97|534.83|530.83|23
1616092770000|2021-03-18 18:39:30|534.86|530.86|534.88|530.88|534.88|530.88|534.82|530.82|12
1616092780000|2021-03-18 18:39:40|534.86|530.86|534.71|530.71|534.86|530.86|534.71|530.71|13
1616092790000|2021-03-18 18:39:50|534.72|530.72|534.7|530.7|534.75|530.75|534.7|530.7|16
1616092800000|2021-03-18 18:40:00|534.69|530.69|534.76|530.76|534.78|530.78|534.54|530.54|23
1616092810000|2021-03-18 18:40:10|534.78|530.78|534.74|530.74|534.87|530.87|534.74|530.74|19
1616092820000|2021-03-18 18:40:20|534.71|530.71|534.3|530.3|534.71|530.71|534.3|530.3|27
1616092830000|2021-03-18 18:40:30|534.28|530.28|534.34|530.34|534.44|530.44|534.28|530.28|22
1616092840000|2021-03-18 18:40:40|534.35|530.35|534.22|530.22|534.35|530.35|534.15|530.15|24
1616092850000|2021-03-18 18:40:50|534.21|530.21|534.44|530.44|534.44|530.44|534.19|530.19|27
1616092860000|2021-03-18 18:41:00|534.42|530.42|534.46|530.46|534.48|530.48|534.26|530.26|34
1616092870000|2021-03-18 18:41:10|534.45|530.45|534.41|530.41|534.45|530.45|534.31|530.31|21
1616092880000|2021-03-18 18:41:20|534.42|530.42|534.12|530.12|534.45|530.45|534.12|530.12|24
1616092890000|2021-03-18 18:41:30|534.16|530.16|534.12|530.12|534.23|530.23|534.12|530.12|20
1616092900000|2021-03-18 18:41:40|534.13|530.13|534.06|530.06|534.2|530.2|534.06|530.06|21
1616092910000|2021-03-18 18:41:50|534.04|530.04|534.04|530.04|534.11|530.11|533.98|529.98|21
1616092920000|2021-03-18 18:42:00|534.05|530.05|534.04|530.04|534.06|530.06|534.01|530.01|25
1616092930000|2021-03-18 18:42:10|534.03|530.03|534.06|530.06|534.06|530.06|534.03|530.03|3
1616092940000|2021-03-18 18:42:20|534.03|530.03|533.96|529.96|534.03|530.03|533.95|529.95|11
1616092950000|2021-03-18 18:42:30|534.04|530.04|534|530|534.04|530.04|534|530|7
1616092960000|2021-03-18 18:42:40|534.01|530.01|533.94|529.94|534.01|530.01|533.74|529.74|12
1616092970000|2021-03-18 18:42:50|533.9|529.9|533.67|529.67|533.94|529.94|533.67|529.67|5
1616092980000|2021-03-18 18:43:00|533.64|529.64|533.59|529.59|533.65|529.65|533.57|529.57|7
1616092990000|2021-03-18 18:43:10|533.65|529.65|533.55|529.55|533.71|529.71|533.55|529.55|23
1616093000000|2021-03-18 18:43:20|533.56|529.56|533.35|529.35|533.56|529.56|533.32|529.32|18
1616093010000|2021-03-18 18:43:30|533.34|529.34|533.35|529.35|533.35|529.35|533.28|529.28|23
1616093020000|2021-03-18 18:43:40|533.34|529.34|533.09|529.09|533.34|529.34|533|529|25
1616093030000|2021-03-18 18:43:50|533.13|529.13|532.98|528.98|533.16|529.16|532.9|528.9|22
1616093040000|2021-03-18 18:44:00|532.94|528.94|533.14|529.14|533.14|529.14|532.88|528.88|25
1616093050000|2021-03-18 18:44:10|533.1|529.1|533.04|529.04|533.1|529.1|532.98|528.98|21
1616093060000|2021-03-18 18:44:20|533|529|532.69|528.69|533.04|529.04|532.69|528.69|19
1616093070000|2021-03-18 18:44:30|532.7|528.7|532.76|528.76|532.78|528.78|532.7|528.7|9
1616093080000|2021-03-18 18:44:40|532.78|528.78|532.75|528.75|532.8|528.8|532.72|528.72|8
1616093090000|2021-03-18 18:44:50|532.74|528.74|532.76|528.76|532.76|528.76|532.74|528.74|13
1616093100000|2021-03-18 18:45:00|532.8|528.8|532.89|528.89|532.94|528.94|532.77|528.77|25
1616093110000|2021-03-18 18:45:10|532.87|528.87|533.04|529.04|533.07|529.07|532.86|528.86|32
1616093120000|2021-03-18 18:45:20|532.95|528.95|532.93|528.93|533.07|529.07|532.92|528.92|26
1616093130000|2021-03-18 18:45:30|532.85|528.85|532.85|528.85|532.85|528.85|532.76|528.76|18
1616093140000|2021-03-18 18:45:40|532.83|528.83|532.75|528.75|532.83|528.83|532.71|528.71|11
1616093150000|2021-03-18 18:45:50|532.76|528.76|532.69|528.69|532.76|528.76|532.67|528.67|8
1616093160000|2021-03-18 18:46:00|532.64|528.64|532.68|528.68|532.69|528.69|532.63|528.63|6
1616093170000|2021-03-18 18:46:10|532.69|528.69|532.74|528.74|532.75|528.75|532.63|528.63|16
1616093180000|2021-03-18 18:46:20|532.73|528.73|532.56|528.56|532.73|528.73|532.56|528.56|17
1616093190000|2021-03-18 18:46:30|532.58|528.58|532.64|528.64|532.67|528.67|532.58|528.58|9
1616093200000|2021-03-18 18:46:40|532.63|528.63|532.58|528.58|532.63|528.63|532.54|528.54|7
1616093210000|2021-03-18 18:46:50|532.54|528.54|532.56|528.56|532.58|528.58|532.52|528.52|11
1616093220000|2021-03-18 18:47:00|532.55|528.55|532.39|528.39|532.55|528.55|532.28|528.28|19
1616093230000|2021-03-18 18:47:10|532.36|528.36|532.38|528.38|532.42|528.42|532.35|528.35|19
1616093240000|2021-03-18 18:47:20|532.39|528.39|532.48|528.48|532.71|528.71|532.39|528.39|31
1616093250000|2021-03-18 18:47:30|532.51|528.51|532.62|528.62|532.65|528.65|532.42|528.42|23
1616093260000|2021-03-18 18:47:40|532.61|528.61|532.69|528.69|532.7|528.7|532.48|528.48|15
1616093270000|2021-03-18 18:47:50|532.68|528.68|532.73|528.73|532.73|528.73|532.56|528.56|23
1616093280000|2021-03-18 18:48:00|532.76|528.76|532.78|528.78|532.8|528.8|532.75|528.75|6
1616093290000|2021-03-18 18:48:10|532.81|528.81|533.11|529.11|533.11|529.11|532.77|528.77|15
1616093300000|2021-03-18 18:48:20|533.12|529.12|533.12|529.12|533.13|529.13|533.02|529.02|12
1616093310000|2021-03-18 18:48:30|533.06|529.06|533.27|529.27|533.27|529.27|533.06|529.06|14
1616093320000|2021-03-18 18:48:40|533.28|529.28|533.27|529.27|533.28|529.28|533.24|529.24|7
1616093330000|2021-03-18 18:48:50|533.31|529.31|533.24|529.24|533.38|529.38|533.19|529.19|14
1616093340000|2021-03-18 18:49:00|533.23|529.23|533.27|529.27|533.28|529.28|533.19|529.19|10
1616093350000|2021-03-18 18:49:10|533.31|529.31|533.4|529.4|533.43|529.43|533.31|529.31|19
1616093360000|2021-03-18 18:49:20|533.38|529.38|533.35|529.35|533.38|529.38|533.24|529.24|7
1616093370000|2021-03-18 18:49:30|533.34|529.34|533.39|529.39|533.4|529.4|533.33|529.33|8
1616093380000|2021-03-18 18:49:40|533.37|529.37|533.36|529.36|533.37|529.37|533.35|529.35|10
1616093400000|2021-03-18 18:50:00|533.35|529.35|533.09|529.09|533.35|529.35|533.08|529.08|12
1616093410000|2021-03-18 18:50:10|533.07|529.07|533.05|529.05|533.09|529.09|533.05|529.05|7
1616093420000|2021-03-18 18:50:20|533.04|529.04|532.92|528.92|533.04|529.04|532.91|528.91|10
1616093430000|2021-03-18 18:50:30|532.91|528.91|532.54|528.54|532.92|528.92|532.54|528.54|16
1616093440000|2021-03-18 18:50:40|532.46|528.46|532.38|528.38|532.46|528.46|532.34|528.34|11
1616093450000|2021-03-18 18:50:50|532.37|528.37|532.31|528.31|532.4|528.4|532.3|528.3|15
1616093460000|2021-03-18 18:51:00|532.3|528.3|532.28|528.28|532.3|528.3|532.19|528.19|12
1616093470000|2021-03-18 18:51:10|532.27|528.27|532.28|528.28|532.28|528.28|532.27|528.27|2
1616093480000|2021-03-18 18:51:20|532.26|528.26|532.25|528.25|532.26|528.26|532.23|528.23|3
1616093490000|2021-03-18 18:51:30|532.28|528.28|532.25|528.25|532.28|528.28|532.24|528.24|6
1616093500000|2021-03-18 18:51:40|532.26|528.26|532.22|528.22|532.26|528.26|532.21|528.21|4
1616093510000|2021-03-18 18:51:50|532.31|528.31|532.3|528.3|532.33|528.33|532.3|528.3|5
1616093520000|2021-03-18 18:52:00|532.27|528.27|532.45|528.45|532.45|528.45|532.25|528.25|13
1616093530000|2021-03-18 18:52:10|532.44|528.44|532.56|528.56|532.67|528.67|532.44|528.44|16
1616093540000|2021-03-18 18:52:20|532.66|528.66|532.94|528.94|532.94|528.94|532.66|528.66|7
1616093550000|2021-03-18 18:52:30|532.96|528.96|532.91|528.91|532.97|528.97|532.91|528.91|4
1616093560000|2021-03-18 18:52:40|532.9|528.9|533.11|529.11|533.15|529.15|532.9|528.9|12
1616093570000|2021-03-18 18:52:50|533.1|529.1|533|529|533.1|529.1|532.98|528.98|6
1616093580000|2021-03-18 18:53:00|533.39|529.39|533.34|529.34|533.39|529.39|533.34|529.34|4
1616093590000|2021-03-18 18:53:10|533.32|529.32|533.13|529.13|533.32|529.32|533.12|529.12|16
1616093600000|2021-03-18 18:53:20|533.15|529.15|533.15|529.15|533.22|529.22|533.15|529.15|5
1616093610000|2021-03-18 18:53:30|533.14|529.14|533.14|529.14|533.14|529.14|533.12|529.12|5
1616093620000|2021-03-18 18:53:40|533.15|529.15|533.33|529.33|533.34|529.34|533.15|529.15|15
1616093630000|2021-03-18 18:53:50|533.35|529.35|533.51|529.51|533.54|529.54|533.35|529.35|9
1616093640000|2021-03-18 18:54:00|533.55|529.55|533.54|529.54|533.57|529.57|533.53|529.53|9
1616093650000|2021-03-18 18:54:10|533.56|529.56|533.6|529.6|533.6|529.6|533.56|529.56|2
1616093660000|2021-03-18 18:54:20|533.58|529.58|533.27|529.27|533.6|529.6|533.26|529.26|14
1616093670000|2021-03-18 18:54:30|533.25|529.25|533.31|529.31|533.33|529.33|533.25|529.25|8
1616093680000|2021-03-18 18:54:40|533.32|529.32|533.27|529.27|533.35|529.35|533.27|529.27|16
1616093690000|2021-03-18 18:54:50|533.3|529.3|533.31|529.31|533.31|529.31|533.29|529.29|6
1616093700000|2021-03-18 18:55:00|533.38|529.38|533.33|529.33|533.38|529.38|533.33|529.33|5
1616093710000|2021-03-18 18:55:10|533.35|529.35|533.4|529.4|533.4|529.4|533.34|529.34|6
1616093720000|2021-03-18 18:55:20|533.38|529.38|533.59|529.59|533.63|529.63|533.38|529.38|18
1616093730000|2021-03-18 18:55:30|533.57|529.57|533.55|529.55|533.57|529.57|533.53|529.53|3
1616093740000|2021-03-18 18:55:40|533.54|529.54|533.59|529.59|533.59|529.59|533.53|529.53|5
1616093750000|2021-03-18 18:55:50|533.58|529.58|533.57|529.57|533.6|529.6|533.52|529.52|16
1616093760000|2021-03-18 18:56:00|533.58|529.58|533.89|529.89|533.91|529.91|533.58|529.58|14
1616093770000|2021-03-18 18:56:10|533.92|529.92|533.91|529.91|533.96|529.96|533.82|529.82|17
1616093780000|2021-03-18 18:56:20|533.92|529.92|534.05|530.05|534.05|530.05|533.92|529.92|11
1616093790000|2021-03-18 18:56:30|534.04|530.04|533.98|529.98|534.05|530.05|533.98|529.98|8
1616093800000|2021-03-18 18:56:40|533.97|529.97|533.89|529.89|533.97|529.97|533.89|529.89|7
1616093810000|2021-03-18 18:56:50|533.9|529.9|533.88|529.88|533.92|529.92|533.79|529.79|12
1616093820000|2021-03-18 18:57:00|533.83|529.83|533.88|529.88|533.88|529.88|533.68|529.68|7
1616093830000|2021-03-18 18:57:10|533.8|529.8|533.28|529.28|533.88|529.88|533.27|529.27|13
1616093840000|2021-03-18 18:57:20|533.32|529.32|533.39|529.39|533.43|529.43|533.32|529.32|11
1616093850000|2021-03-18 18:57:30|533.35|529.35|533.22|529.22|533.39|529.39|533.22|529.22|9
1616093860000|2021-03-18 18:57:40|533.25|529.25|533.27|529.27|533.4|529.4|533.24|529.24|16
1616093870000|2021-03-18 18:57:50|533.26|529.26|533.3|529.3|533.3|529.3|533.25|529.25|7
1616093880000|2021-03-18 18:58:00|533.29|529.29|533.3|529.3|533.35|529.35|533.27|529.27|13
1616093890000|2021-03-18 18:58:10|533.31|529.31|532.92|528.92|533.33|529.33|532.9|528.9|16
1616093900000|2021-03-18 18:58:20|533.23|529.23|532.91|528.91|533.23|529.23|532.91|528.91|6
1616093910000|2021-03-18 18:58:30|532.92|528.92|532.92|528.92|532.92|528.92|532.92|528.92|1
1616093920000|2021-03-18 18:58:40|532.95|528.95|532.91|528.91|532.95|528.95|532.91|528.91|7
1616093930000|2021-03-18 18:58:50|532.9|528.9|533.22|529.22|533.24|529.24|532.88|528.88|16
1616093940000|2021-03-18 18:59:00|533.21|529.21|532.95|528.95|533.21|529.21|532.95|528.95|11
1616093950000|2021-03-18 18:59:10|532.94|528.94|532.88|528.88|532.94|528.94|532.88|528.88|2
1616093960000|2021-03-18 18:59:20|532.93|528.93|532.74|528.74|532.93|528.93|532.74|528.74|7
1616093970000|2021-03-18 18:59:30|532.75|528.75|532.91|528.91|532.94|528.94|532.75|528.75|25
1616093980000|2021-03-18 18:59:40|532.93|528.93|533|529|533|529|532.83|528.83|19
1616093990000|2021-03-18 18:59:50|532.94|528.94|533.02|529.02|533.02|529.02|532.91|528.91|23
1616094000000|2021-03-18 19:00:00|532.95|528.95|532.74|528.74|533.01|529.01|532.64|528.64|31
1616094010000|2021-03-18 19:00:10|532.72|528.72|532.77|528.77|532.79|528.79|532.41|528.41|28
1616094020000|2021-03-18 19:00:20|532.75|528.75|532.73|528.73|532.76|528.76|532.25|528.25|29
1616094030000|2021-03-18 19:00:30|532.65|528.65|532.48|528.48|532.98|528.98|532.31|528.31|24
1616094040000|2021-03-18 19:00:40|532.36|528.36|532.62|528.62|532.81|528.81|532.36|528.36|31
1616094050000|2021-03-18 19:00:50|532.65|528.65|532.56|528.56|532.77|528.77|532.56|528.56|27
1616094060000|2021-03-18 19:01:00|532.61|528.61|532.7|528.7|532.8|528.8|532.56|528.56|29
1616094070000|2021-03-18 19:01:10|532.73|528.73|532.69|528.69|532.73|528.73|532.55|528.55|28
1616094080000|2021-03-18 19:01:20|532.62|528.62|532.51|528.51|532.69|528.69|532.51|528.51|26
1616094090000|2021-03-18 19:01:30|532.5|528.5|532.28|528.28|532.53|528.53|532.27|528.27|31
1616094100000|2021-03-18 19:01:40|532.26|528.26|532.27|528.27|532.34|528.34|532.23|528.23|20
1616094110000|2021-03-18 19:01:50|532.28|528.28|532.4|528.4|532.42|528.42|532.24|528.24|23
1616094120000|2021-03-18 19:02:00|532.33|528.33|532.3|528.3|532.33|528.33|532.23|528.23|23
1616094130000|2021-03-18 19:02:10|532.29|528.29|532.2|528.2|532.31|528.31|532.18|528.18|26
1616094140000|2021-03-18 19:02:20|532.19|528.19|532.23|528.23|532.24|528.24|532.18|528.18|9
1616094150000|2021-03-18 19:02:30|532.24|528.24|531.84|527.84|532.24|528.24|531.84|527.84|21
1616094160000|2021-03-18 19:02:40|531.89|527.89|531.88|527.88|532.05|528.05|531.74|527.74|32
1616094170000|2021-03-18 19:02:50|531.89|527.89|531.89|527.89|531.99|527.99|531.87|527.87|24
1616094180000|2021-03-18 19:03:00|532.02|528.02|532.03|528.03|532.12|528.12|531.95|527.95|24
1616094190000|2021-03-18 19:03:10|532.02|528.02|532.15|528.15|532.18|528.18|532.02|528.02|24
1616094200000|2021-03-18 19:03:20|532.16|528.16|532.06|528.06|532.17|528.17|531.99|527.99|26
1616094210000|2021-03-18 19:03:30|532.09|528.09|532.3|528.3|532.3|528.3|532.08|528.08|27
1616094220000|2021-03-18 19:03:40|532.34|528.34|532.2|528.2|532.34|528.34|532.15|528.15|27
1616094230000|2021-03-18 19:03:50|532.22|528.22|532.14|528.14|532.29|528.29|532.08|528.08|23
1616094240000|2021-03-18 19:04:00|532.15|528.15|532.14|528.14|532.18|528.18|532.03|528.03|15
1616094250000|2021-03-18 19:04:10|532.13|528.13|532.25|528.25|532.27|528.27|532.13|528.13|7
1616094260000|2021-03-18 19:04:20|532.09|528.09|532.06|528.06|532.31|528.31|532.05|528.05|17
1616094270000|2021-03-18 19:04:30|532.08|528.08|532.06|528.06|532.44|528.44|532.06|528.06|22
1616094280000|2021-03-18 19:04:40|532.44|528.44|532.04|528.04|532.44|528.44|531.85|527.85|14
1616094290000|2021-03-18 19:04:50|532.05|528.05|532.1|528.1|532.18|528.18|532.05|528.05|17
1616094300000|2021-03-18 19:05:00|532.15|528.15|532.17|528.17|532.18|528.18|531.98|527.98|15
1616094310000|2021-03-18 19:05:10|532.18|528.18|532.15|528.15|532.18|528.18|532.04|528.04|27
1616094320000|2021-03-18 19:05:20|532.16|528.16|532.24|528.24|532.28|528.28|532.13|528.13|24
1616094330000|2021-03-18 19:05:30|532.31|528.31|532.28|528.28|532.31|528.31|532.22|528.22|12
1616094340000|2021-03-18 19:05:40|532.29|528.29|532.36|528.36|532.36|528.36|532.28|528.28|15
1616094350000|2021-03-18 19:05:50|532.28|528.28|532.39|528.39|532.39|528.39|532.28|528.28|10
1616094360000|2021-03-18 19:06:00|532.36|528.36|532.52|528.52|532.71|528.71|532.13|528.13|19
1616094370000|2021-03-18 19:06:10|532.45|528.45|532.66|528.66|532.66|528.66|532.45|528.45|10
1616094380000|2021-03-18 19:06:20|532.62|528.62|532.68|528.68|532.69|528.69|532.55|528.55|18
1616094390000|2021-03-18 19:06:30|532.65|528.65|532.9|528.9|532.9|528.9|532.64|528.64|21
1616094410000|2021-03-18 19:06:50|532.88|528.88|533.23|529.23|533.23|529.23|532.88|528.88|12
1616094420000|2021-03-18 19:07:00|533.21|529.21|533.51|529.51|533.55|529.55|533.21|529.21|14
1616094430000|2021-03-18 19:07:10|533.53|529.53|533.58|529.58|533.61|529.61|533.53|529.53|15
1616094440000|2021-03-18 19:07:20|533.59|529.59|533.59|529.59|533.59|529.59|533.58|529.58|3
1616094450000|2021-03-18 19:07:30|533.75|529.75|533.64|529.64|533.97|529.97|533.63|529.63|18
1616094460000|2021-03-18 19:07:40|533.65|529.65|533.64|529.64|533.65|529.65|533.64|529.64|2
1616094470000|2021-03-18 19:07:50|533.66|529.66|533.55|529.55|533.67|529.67|533.55|529.55|10
1616094480000|2021-03-18 19:08:00|533.57|529.57|533.49|529.49|533.6|529.6|533.48|529.48|18
1616094490000|2021-03-18 19:08:10|533.5|529.5|533.46|529.46|533.52|529.52|533.45|529.45|10
1616094500000|2021-03-18 19:08:20|533.45|529.45|533.38|529.38|533.45|529.45|533.32|529.32|9
1616094510000|2021-03-18 19:08:30|533.37|529.37|533.36|529.36|533.43|529.43|533.36|529.36|11
1616094520000|2021-03-18 19:08:40|533.4|529.4|533.46|529.46|533.48|529.48|533.38|529.38|15
1616094530000|2021-03-18 19:08:50|533.44|529.44|533.41|529.41|533.46|529.46|533.4|529.4|11
1616094540000|2021-03-18 19:09:00|533.4|529.4|533.31|529.31|533.4|529.4|533.29|529.29|9
1616094550000|2021-03-18 19:09:10|533.3|529.3|533.3|529.3|533.32|529.32|533.24|529.24|12
1616094560000|2021-03-18 19:09:20|533.32|529.32|533.78|529.78|533.78|529.78|533.32|529.32|14
1616094570000|2021-03-18 19:09:30|533.77|529.77|533.76|529.76|533.89|529.89|533.74|529.74|22
1616094580000|2021-03-18 19:09:40|533.77|529.77|533.75|529.75|533.82|529.82|533.62|529.62|19
1616094590000|2021-03-18 19:09:50|533.77|529.77|533.76|529.76|533.77|529.77|533.75|529.75|4
1616094600000|2021-03-18 19:10:00|533.8|529.8|533.65|529.65|533.86|529.86|533.65|529.65|20
1616094610000|2021-03-18 19:10:10|533.62|529.62|533.51|529.51|533.63|529.63|533.46|529.46|19
1616094620000|2021-03-18 19:10:20|533.57|529.57|533.36|529.36|533.57|529.57|533.33|529.33|23
1616094630000|2021-03-18 19:10:30|533.44|529.44|533.14|529.14|533.44|529.44|533.1|529.1|19
1616094640000|2021-03-18 19:10:40|533.15|529.15|533.15|529.15|533.21|529.21|533.13|529.13|15
1616094650000|2021-03-18 19:10:50|533.18|529.18|533.32|529.32|533.46|529.46|533.18|529.18|19
1616094660000|2021-03-18 19:11:00|533.31|529.31|533.14|529.14|533.31|529.31|533.11|529.11|20
1616094670000|2021-03-18 19:11:10|533.15|529.15|533.15|529.15|533.19|529.19|533.1|529.1|15
1616094680000|2021-03-18 19:11:20|533.11|529.11|533.09|529.09|533.15|529.15|533.07|529.07|15
1616094690000|2021-03-18 19:11:30|533.07|529.07|533.11|529.11|533.11|529.11|533.04|529.04|5
1616094700000|2021-03-18 19:11:40|533.05|529.05|533.1|529.1|533.2|529.2|533.03|529.03|18
1616094710000|2021-03-18 19:11:50|533.08|529.08|533.14|529.14|533.17|529.17|533.08|529.08|28
1616094720000|2021-03-18 19:12:00|533.15|529.15|533.03|529.03|533.15|529.15|532.96|528.96|21
1616094730000|2021-03-18 19:12:10|533.02|529.02|533.11|529.11|533.11|529.11|532.94|528.94|16
1616094740000|2021-03-18 19:12:20|533.19|529.19|532.88|528.88|533.19|529.19|532.87|528.87|23
1616094750000|2021-03-18 19:12:30|532.89|528.89|532.81|528.81|532.92|528.92|532.76|528.76|16
1616094760000|2021-03-18 19:12:40|532.77|528.77|532.64|528.64|532.77|528.77|532.53|528.53|28
1616094770000|2021-03-18 19:12:50|532.7|528.7|532.75|528.75|532.79|528.79|532.57|528.57|30
1616094780000|2021-03-18 19:13:00|532.72|528.72|532.76|528.76|532.85|528.85|532.72|528.72|29
1616094790000|2021-03-18 19:13:10|532.84|528.84|532.78|528.78|532.91|528.91|532.77|528.77|27
1616094800000|2021-03-18 19:13:20|532.77|528.77|532.54|528.54|532.77|528.77|532.54|528.54|31
1616094810000|2021-03-18 19:13:30|532.52|528.52|532.36|528.36|532.52|528.52|532.35|528.35|23
1616094820000|2021-03-18 19:13:40|532.28|528.28|532.18|528.18|532.32|528.32|532.11|528.11|35
1616094830000|2021-03-18 19:13:50|532.15|528.15|532.01|528.01|532.15|528.15|532|528|24
1616094840000|2021-03-18 19:14:00|532|528|532.09|528.09|532.1|528.1|531.94|527.94|32
1616094850000|2021-03-18 19:14:10|532.08|528.08|532.12|528.12|532.14|528.14|532.04|528.04|24
1616094860000|2021-03-18 19:14:20|532.13|528.13|531.88|527.88|532.24|528.24|531.87|527.87|30
1616094870000|2021-03-18 19:14:30|531.85|527.85|531.85|527.85|531.94|527.94|531.83|527.83|22
1616094880000|2021-03-18 19:14:40|531.83|527.83|531.77|527.77|531.97|527.97|531.66|527.66|33
1616094890000|2021-03-18 19:14:50|531.83|527.83|531.62|527.62|531.83|527.83|531.54|527.54|32
1616094900000|2021-03-18 19:15:00|531.57|527.57|531.5|527.5|531.64|527.64|531.43|527.43|25
1616094910000|2021-03-18 19:15:10|531.51|527.51|531.8|527.8|531.84|527.84|531.51|527.51|32
1616094920000|2021-03-18 19:15:20|531.81|527.81|531.45|527.45|531.81|527.81|531.42|527.42|32
1616094930000|2021-03-18 19:15:30|531.47|527.47|531.4|527.4|531.55|527.55|531.4|527.4|31
1616094940000|2021-03-18 19:15:40|531.49|527.49|531.49|527.49|531.68|527.68|531.44|527.44|30
1616094950000|2021-03-18 19:15:50|531.47|527.47|531.48|527.48|531.57|527.57|531.37|527.37|26
1616094960000|2021-03-18 19:16:00|531.42|527.42|531.33|527.33|531.42|527.42|531.05|527.05|26
1616094970000|2021-03-18 19:16:10|531.32|527.32|531.32|527.32|531.52|527.52|531.17|527.17|29
1616094980000|2021-03-18 19:16:20|531.37|527.37|531.26|527.26|531.37|527.37|531.2|527.2|31
1616094990000|2021-03-18 19:16:30|531.35|527.35|531.05|527.05|531.35|527.35|530.88|526.88|34
1616095000000|2021-03-18 19:16:40|531.06|527.06|530.96|526.96|531.08|527.08|530.9|526.9|24
1616095010000|2021-03-18 19:16:50|530.97|526.97|530.95|526.95|531|527|530.94|526.94|22
1616095020000|2021-03-18 19:17:00|530.92|526.92|531.12|527.12|531.12|527.12|530.91|526.91|29
1616095030000|2021-03-18 19:17:10|531.11|527.11|531.29|527.29|531.29|527.29|531.11|527.11|14
1616095040000|2021-03-18 19:17:20|531.35|527.35|531.7|527.7|531.7|527.7|531.27|527.27|31
1616095050000|2021-03-18 19:17:30|531.69|527.69|531.16|527.16|531.74|527.74|531.11|527.11|31
1616095060000|2021-03-18 19:17:40|531.17|527.17|530.99|526.99|531.36|527.36|530.97|526.97|23
1616095070000|2021-03-18 19:17:50|530.98|526.98|530.76|526.76|531|527|530.72|526.72|27
1616095080000|2021-03-18 19:18:00|530.78|526.78|530.88|526.88|530.9|526.9|530.78|526.78|20
1616095090000|2021-03-18 19:18:10|530.87|526.87|531|527|531.22|527.22|530.85|526.85|27
1616095100000|2021-03-18 19:18:20|531.03|527.03|530.93|526.93|531.14|527.14|530.91|526.91|29
1616095110000|2021-03-18 19:18:30|530.9|526.9|530.82|526.82|530.94|526.94|530.82|526.82|16
1616095120000|2021-03-18 19:18:40|530.78|526.78|530.24|526.24|530.78|526.78|530.24|526.24|30
1616095130000|2021-03-18 19:18:50|530.23|526.23|530.34|526.34|530.46|526.46|530.12|526.12|32
1616095140000|2021-03-18 19:19:00|530.29|526.29|530.4|526.4|530.45|526.45|530.22|526.22|29
1616095150000|2021-03-18 19:19:10|530.41|526.41|530.32|526.32|530.42|526.42|530.16|526.16|32
1616095160000|2021-03-18 19:19:20|530.34|526.34|530.35|526.35|530.37|526.37|530.3|526.3|19
1616095170000|2021-03-18 19:19:30|530.36|526.36|530.39|526.39|530.5|526.5|530.36|526.36|20
1616095180000|2021-03-18 19:19:40|530.35|526.35|530.02|526.02|530.36|526.36|530|526|18
1616095190000|2021-03-18 19:19:50|529.95|525.95|530.07|526.07|530.17|526.17|529.92|525.92|29
1616095200000|2021-03-18 19:20:00|530.13|526.13|530.14|526.14|530.17|526.17|530.1|526.1|22
1616095210000|2021-03-18 19:20:10|530.17|526.17|530.24|526.24|530.24|526.24|530.17|526.17|11
1616095220000|2021-03-18 19:20:20|530.28|526.28|530.32|526.32|530.37|526.37|530.28|526.28|17
1616095230000|2021-03-18 19:20:30|530.33|526.33|530.27|526.27|530.33|526.33|530.27|526.27|16
1616095240000|2021-03-18 19:20:40|530.33|526.33|530.67|526.67|530.67|526.67|530.33|526.33|20
1616095250000|2021-03-18 19:20:50|530.68|526.68|530.9|526.9|530.95|526.95|530.68|526.68|17
1616095260000|2021-03-18 19:21:00|530.99|526.99|531.09|527.09|531.1|527.1|530.92|526.92|18
1616095270000|2021-03-18 19:21:10|531.15|527.15|531.19|527.19|531.2|527.2|531.12|527.12|16
1616095280000|2021-03-18 19:21:20|531.2|527.2|531.05|527.05|531.24|527.24|530.94|526.94|24
1616095290000|2021-03-18 19:21:30|531.04|527.04|530.82|526.82|531.08|527.08|530.82|526.82|15
1616095300000|2021-03-18 19:21:40|530.81|526.81|531.01|527.01|531.09|527.09|530.78|526.78|28
1616095310000|2021-03-18 19:21:50|531.02|527.02|531.12|527.12|531.18|527.18|531.01|527.01|27
1616095320000|2021-03-18 19:22:00|531.11|527.11|531.13|527.13|531.19|527.19|531.07|527.07|24
1616095330000|2021-03-18 19:22:10|531.14|527.14|531.11|527.11|531.19|527.19|531.09|527.09|24
1616095340000|2021-03-18 19:22:20|531.1|527.1|531.07|527.07|531.11|527.11|531.06|527.06|16
1616095350000|2021-03-18 19:22:30|531.08|527.08|531.1|527.1|531.11|527.11|531.08|527.08|12
1616095360000|2021-03-18 19:22:40|531.11|527.11|531.19|527.19|531.19|527.19|531.1|527.1|16
1616095370000|2021-03-18 19:22:50|531.2|527.2|531.21|527.21|531.24|527.24|531.19|527.19|19
1616095380000|2021-03-18 19:23:00|531.2|527.2|532.05|528.05|532.17|528.17|531.19|527.19|27
1616095390000|2021-03-18 19:23:10|532.04|528.04|531.86|527.86|532.04|528.04|531.86|527.86|29
1616095400000|2021-03-18 19:23:20|531.73|527.73|531.64|527.64|531.83|527.83|531.63|527.63|23
1616095410000|2021-03-18 19:23:30|531.61|527.61|531.52|527.52|531.61|527.61|531.5|527.5|19
1616095420000|2021-03-18 19:23:40|531.51|527.51|531.54|527.54|531.55|527.55|531.48|527.48|28
1616095430000|2021-03-18 19:23:50|531.55|527.55|531.16|527.16|531.55|527.55|531.13|527.13|24
1616095440000|2021-03-18 19:24:00|531.18|527.18|531.02|527.02|531.18|527.18|530.97|526.97|18
1616095450000|2021-03-18 19:24:10|531.03|527.03|530.97|526.97|531.09|527.09|530.95|526.95|24
1616095460000|2021-03-18 19:24:20|531|527|530.94|526.94|531.03|527.03|530.94|526.94|13
1616095470000|2021-03-18 19:24:30|530.96|526.96|531.12|527.12|531.15|527.15|530.95|526.95|29
1616095480000|2021-03-18 19:24:40|531.13|527.13|531.25|527.25|531.3|527.3|531.13|527.13|21
1616095490000|2021-03-18 19:24:50|531.24|527.24|531.25|527.25|531.35|527.35|531.16|527.16|19
1616095500000|2021-03-18 19:25:00|531.24|527.24|531.16|527.16|531.42|527.42|531.11|527.11|29
1616095510000|2021-03-18 19:25:10|531.11|527.11|531|527|531.15|527.15|530.98|526.98|20
1616095520000|2021-03-18 19:25:20|531.04|527.04|530.55|526.55|531.06|527.06|530.55|526.55|19
1616095530000|2021-03-18 19:25:30|530.52|526.52|530.55|526.55|530.62|526.62|530.52|526.52|28
1616095540000|2021-03-18 19:25:40|530.6|526.6|530.45|526.45|530.6|526.6|530.44|526.44|18
1616095550000|2021-03-18 19:25:50|530.44|526.44|530.41|526.41|530.44|526.44|530.41|526.41|7
1616095560000|2021-03-18 19:26:00|530.45|526.45|530.54|526.54|530.66|526.66|530.45|526.45|15
1616095570000|2021-03-18 19:26:10|530.58|526.58|530.44|526.44|530.58|526.58|530.44|526.44|20
1616095580000|2021-03-18 19:26:20|530.43|526.43|530.19|526.19|530.44|526.44|530.15|526.15|19
1616095590000|2021-03-18 19:26:30|530.17|526.17|529.63|525.63|530.18|526.18|529.61|525.61|29
1616095600000|2021-03-18 19:26:40|529.67|525.67|529.74|525.74|529.76|525.76|529.58|525.58|25
1616095610000|2021-03-18 19:26:50|529.64|525.64|529.64|525.64|529.83|525.83|529.59|525.59|27
1616095620000|2021-03-18 19:27:00|529.65|525.65|529.29|525.29|529.69|525.69|529.29|525.29|28
1616095630000|2021-03-18 19:27:10|529.27|525.27|529.07|525.07|529.28|525.28|529.04|525.04|25
1616095640000|2021-03-18 19:27:20|529.04|525.04|529.08|525.08|529.13|525.13|529.02|525.02|19
1616095650000|2021-03-18 19:27:30|529.11|525.11|529.44|525.44|529.46|525.46|529.11|525.11|17
1616095660000|2021-03-18 19:27:40|529.45|525.45|529.42|525.42|529.45|525.45|529.22|525.22|28
1616095670000|2021-03-18 19:27:50|529.41|525.41|529.71|525.71|529.73|525.73|529.41|525.41|26
1616095680000|2021-03-18 19:28:00|530.08|526.08|530.08|526.08|530.41|526.41|530.03|526.03|33
1616095690000|2021-03-18 19:28:10|530.15|526.15|530.29|526.29|530.32|526.32|530.07|526.07|28
1616095700000|2021-03-18 19:28:20|530.34|526.34|530.53|526.53|530.53|526.53|530.32|526.32|15
1616095710000|2021-03-18 19:28:30|530.6|526.6|530.16|526.16|530.7|526.7|530.16|526.16|33
1616095720000|2021-03-18 19:28:40|530.15|526.15|529.92|525.92|530.15|526.15|529.87|525.87|29
1616095730000|2021-03-18 19:28:50|529.95|525.95|530.2|526.2|530.2|526.2|529.94|525.94|20
1616095740000|2021-03-18 19:29:00|530.28|526.28|530.26|526.26|530.33|526.33|530.24|526.24|28
1616095750000|2021-03-18 19:29:10|530.24|526.24|530.32|526.32|530.32|526.32|530.22|526.22|25
1616095760000|2021-03-18 19:29:20|530.31|526.31|530.28|526.28|530.38|526.38|530.26|526.26|21
1616095770000|2021-03-18 19:29:30|530.29|526.29|530.29|526.29|530.3|526.3|530.18|526.18|17
1616095780000|2021-03-18 19:29:40|530.3|526.3|530.3|526.3|530.3|526.3|530.29|526.29|5
1616095790000|2021-03-18 19:29:50|530.31|526.31|530.32|526.32|530.32|526.32|530.3|526.3|4
1616095800000|2021-03-18 19:30:00|530.31|526.31|530.31|526.31|530.32|526.32|530.3|526.3|9
1616095810000|2021-03-18 19:30:10|530.3|526.3|530.08|526.08|530.31|526.31|530.08|526.08|22
1616095820000|2021-03-18 19:30:20|530.05|526.05|529.89|525.89|530.13|526.13|529.89|525.89|27
1616095830000|2021-03-18 19:30:30|529.92|525.92|529.85|525.85|529.92|525.92|529.85|525.85|13
1616095840000|2021-03-18 19:30:40|529.87|525.87|529.82|525.82|529.87|525.87|529.82|525.82|9
1616095850000|2021-03-18 19:30:50|529.83|525.83|529.81|525.81|529.89|525.89|529.81|525.81|20
1616095860000|2021-03-18 19:31:00|529.8|525.8|529.68|525.68|529.8|525.8|529.63|525.63|16
1616095870000|2021-03-18 19:31:10|529.63|525.63|529.45|525.45|529.68|525.68|529.45|525.45|21
1616095880000|2021-03-18 19:31:20|529.47|525.47|529.39|525.39|529.47|525.47|529.31|525.31|29
1616095890000|2021-03-18 19:31:30|529.41|525.41|529.34|525.34|529.41|525.41|529.34|525.34|31
1616095900000|2021-03-18 19:31:40|529.37|525.37|529.26|525.26|529.37|525.37|529.21|525.21|30
1616095910000|2021-03-18 19:31:50|529.27|525.27|529.27|525.27|529.29|525.29|529.25|525.25|21
1616095920000|2021-03-18 19:32:00|529.34|525.34|529.3|525.3|529.38|525.38|529.3|525.3|23
1616095930000|2021-03-18 19:32:10|529.34|525.34|529.34|525.34|529.39|525.39|529.25|525.25|24
1616095940000|2021-03-18 19:32:20|529.35|525.35|529.58|525.58|529.58|525.58|529.33|525.33|29
1616095950000|2021-03-18 19:32:30|529.57|525.57|529.58|525.58|529.61|525.61|529.5|525.5|25
1616095960000|2021-03-18 19:32:40|529.52|525.52|529.49|525.49|529.55|525.55|529.49|525.49|17
1616095970000|2021-03-18 19:32:50|529.5|525.5|529.5|525.5|529.52|525.52|529.47|525.47|20
1616095980000|2021-03-18 19:33:00|529.49|525.49|529.37|525.37|529.49|525.49|529.22|525.22|32
1616095990000|2021-03-18 19:33:10|529.41|525.41|529.59|525.59|529.61|525.61|529.4|525.4|23
1616096000000|2021-03-18 19:33:20|529.51|525.51|529.49|525.49|529.53|525.53|529.45|525.45|20
1616096010000|2021-03-18 19:33:30|529.51|525.51|529.53|525.53|529.57|525.57|529.49|525.49|17
1616096020000|2021-03-18 19:33:40|529.55|525.55|529.74|525.74|529.8|525.8|529.55|525.55|28
1616096030000|2021-03-18 19:33:50|529.77|525.77|529.97|525.97|529.97|525.97|529.66|525.66|26
1616096040000|2021-03-18 19:34:00|530|526|530.25|526.25|530.25|526.25|529.9|525.9|30
1616096050000|2021-03-18 19:34:10|530.24|526.24|530.52|526.52|530.56|526.56|530.24|526.24|26
1616096060000|2021-03-18 19:34:20|530.54|526.54|530.44|526.44|530.58|526.58|530.43|526.43|21
1616096070000|2021-03-18 19:34:30|530.43|526.43|530.49|526.49|530.53|526.53|530.35|526.35|19
1616096080000|2021-03-18 19:34:40|530.45|526.45|530.08|526.08|530.45|526.45|530.07|526.07|25
1616096090000|2021-03-18 19:34:50|530.09|526.09|530.07|526.07|530.13|526.13|530.05|526.05|16
1616096100000|2021-03-18 19:35:00|530.06|526.06|529.99|525.99|530.06|526.06|529.98|525.98|25
1616096110000|2021-03-18 19:35:10|529.98|525.98|529.74|525.74|530.05|526.05|529.74|525.74|22
1616096120000|2021-03-18 19:35:20|529.8|525.8|529.83|525.83|529.91|525.91|529.78|525.78|24
1616096130000|2021-03-18 19:35:30|529.89|525.89|529.73|525.73|530.01|526.01|529.62|525.62|22
1616096140000|2021-03-18 19:35:40|529.72|525.72|529.37|525.37|529.72|525.72|529.35|525.35|19
1616096150000|2021-03-18 19:35:50|529.36|525.36|529.38|525.38|529.52|525.52|529.34|525.34|26
1616096160000|2021-03-18 19:36:00|529.37|525.37|529.32|525.32|529.38|525.38|529.03|525.03|28
1616096170000|2021-03-18 19:36:10|529.3|525.3|529.18|525.18|529.32|525.32|529.13|525.13|23
1616096180000|2021-03-18 19:36:20|529.19|525.19|529.16|525.16|529.24|525.24|529.1|525.1|25
1616096190000|2021-03-18 19:36:30|529.15|525.15|529.1|525.1|529.16|525.16|529.05|525.05|15
1616096200000|2021-03-18 19:36:40|529.08|525.08|528.99|524.99|529.09|525.09|528.9|524.9|21
1616096210000|2021-03-18 19:36:50|529|525|529|525|529.03|525.03|528.99|524.99|19
1616096220000|2021-03-18 19:37:00|529.01|525.01|529.14|525.14|529.28|525.28|529.01|525.01|24
1616096230000|2021-03-18 19:37:10|529.15|525.15|529.26|525.26|529.26|525.26|529.15|525.15|17
1616096240000|2021-03-18 19:37:20|529.25|525.25|529.19|525.19|529.25|525.25|529.1|525.1|26
1616096250000|2021-03-18 19:37:30|529.2|525.2|529.19|525.19|529.22|525.22|529.1|525.1|22
1616096260000|2021-03-18 19:37:40|529.18|525.18|529.28|525.28|529.29|525.29|529.18|525.18|20
1616096270000|2021-03-18 19:37:50|529.3|525.3|529.43|525.43|529.48|525.48|529.26|525.26|23
1616096280000|2021-03-18 19:38:00|529.41|525.41|529.7|525.7|529.7|525.7|529.41|525.41|17
1616096290000|2021-03-18 19:38:10|529.71|525.71|529.67|525.67|529.73|525.73|529.66|525.66|22
1616096300000|2021-03-18 19:38:20|529.65|525.65|529.81|525.81|529.84|525.84|529.63|525.63|18
1616096310000|2021-03-18 19:38:30|529.82|525.82|530.04|526.04|530.04|526.04|529.82|525.82|23
1616096320000|2021-03-18 19:38:40|530|526|530.06|526.06|530.07|526.07|529.97|525.97|19
1616096330000|2021-03-18 19:38:50|530.07|526.07|530.36|526.36|530.36|526.36|530.07|526.07|22
1616096340000|2021-03-18 19:39:00|530.4|526.4|530.02|526.02|530.4|526.4|530.02|526.02|26
1616096350000|2021-03-18 19:39:10|530|526|529.99|525.99|530.02|526.02|529.98|525.98|15
1616096360000|2021-03-18 19:39:20|529.98|525.98|529.92|525.92|529.99|525.99|529.92|525.92|18
1616096370000|2021-03-18 19:39:30|529.91|525.91|529.87|525.87|529.97|525.97|529.83|525.83|27
1616096380000|2021-03-18 19:39:40|529.92|525.92|529.96|525.96|529.98|525.98|529.85|525.85|21
1616096390000|2021-03-18 19:39:50|529.97|525.97|530.03|526.03|530.03|526.03|529.89|525.89|23
1616096400000|2021-03-18 19:40:00|530.02|526.02|530.27|526.27|530.28|526.28|530.02|526.02|25
1616096410000|2021-03-18 19:40:10|530.26|526.26|530.4|526.4|530.4|526.4|530.18|526.18|28
1616096420000|2021-03-18 19:40:20|530.45|526.45|530.75|526.75|530.76|526.76|530.45|526.45|27
1616096430000|2021-03-18 19:40:30|530.76|526.76|530.86|526.86|530.94|526.94|530.76|526.76|20
1616096440000|2021-03-18 19:40:40|530.85|526.85|530.9|526.9|530.93|526.93|530.82|526.82|24
1616096450000|2021-03-18 19:40:50|530.92|526.92|530.95|526.95|531|527|530.9|526.9|18
1616096460000|2021-03-18 19:41:00|530.91|526.91|531.09|527.09|531.09|527.09|530.91|526.91|21
1616096470000|2021-03-18 19:41:10|531.14|527.14|531.32|527.32|531.34|527.34|531.06|527.06|22
1616096480000|2021-03-18 19:41:20|531.33|527.33|531.35|527.35|531.4|527.4|531.31|527.31|17
1616096490000|2021-03-18 19:41:30|531.37|527.37|531.46|527.46|531.51|527.51|531.35|527.35|25
1616096500000|2021-03-18 19:41:40|531.44|527.44|531.63|527.63|531.69|527.69|531.44|527.44|29
1616096510000|2021-03-18 19:41:50|531.67|527.67|531.74|527.74|531.74|527.74|531.62|527.62|23
1616096520000|2021-03-18 19:42:00|531.73|527.73|531.86|527.86|531.86|527.86|531.72|527.72|24
1616096530000|2021-03-18 19:42:10|531.82|527.82|531.53|527.53|531.87|527.87|531.53|527.53|25
1616096540000|2021-03-18 19:42:20|531.48|527.48|531.29|527.29|531.51|527.51|531.29|527.29|24
1616096550000|2021-03-18 19:42:30|531.25|527.25|531.35|527.35|531.38|527.38|531.2|527.2|23
1616096560000|2021-03-18 19:42:40|531.36|527.36|531.43|527.43|531.55|527.55|531.32|527.32|23
1616096570000|2021-03-18 19:42:50|531.44|527.44|531.11|527.11|531.47|527.47|531.05|527.05|27
1616096580000|2021-03-18 19:43:00|531.08|527.08|531.44|527.44|531.45|527.45|531.08|527.08|19
1616096590000|2021-03-18 19:43:10|531.41|527.41|531.91|527.91|531.99|527.99|531.27|527.27|31
1616096600000|2021-03-18 19:43:20|531.93|527.93|531.91|527.91|531.93|527.93|531.7|527.7|32
1616096610000|2021-03-18 19:43:30|531.81|527.81|532.06|528.06|532.08|528.08|531.7|527.7|33
1616096620000|2021-03-18 19:43:40|532.09|528.09|531.97|527.97|532.31|528.31|531.97|527.97|32
1616096630000|2021-03-18 19:43:50|531.98|527.98|531.67|527.67|532.03|528.03|531.66|527.66|24
1616096640000|2021-03-18 19:44:00|531.73|527.73|531.43|527.43|531.73|527.73|531.43|527.43|17
1616096650000|2021-03-18 19:44:10|531.42|527.42|531.25|527.25|531.42|527.42|531.25|527.25|20
1616096660000|2021-03-18 19:44:20|531.26|527.26|531.23|527.23|531.3|527.3|531.22|527.22|23
1616096670000|2021-03-18 19:44:30|531.22|527.22|531.17|527.17|531.22|527.22|531.04|527.04|13
1616096680000|2021-03-18 19:44:40|531.16|527.16|531.61|527.61|531.65|527.65|531.16|527.16|24
1616096690000|2021-03-18 19:44:50|531.63|527.63|531.42|527.42|531.66|527.66|531.33|527.33|26
1616096700000|2021-03-18 19:45:00|531.41|527.41|531.58|527.58|531.85|527.85|531.41|527.41|30
1616096710000|2021-03-18 19:45:10|531.62|527.62|531.8|527.8|531.96|527.96|531.62|527.62|32
1616096720000|2021-03-18 19:45:20|531.78|527.78|531.75|527.75|531.8|527.8|531.75|527.75|26
1616096730000|2021-03-18 19:45:30|531.73|527.73|531.77|527.77|531.81|527.81|531.71|527.71|19
1616096740000|2021-03-18 19:45:40|531.76|527.76|531.65|527.65|531.79|527.79|531.64|527.64|20
1616096750000|2021-03-18 19:45:50|531.66|527.66|531.65|527.65|531.7|527.7|531.64|527.64|18
1616096760000|2021-03-18 19:46:00|531.66|527.66|531.44|527.44|531.67|527.67|531.34|527.34|21
1616096770000|2021-03-18 19:46:10|531.35|527.35|531.23|527.23|531.37|527.37|531.17|527.17|26
1616096780000|2021-03-18 19:46:20|531.22|527.22|530.87|526.87|531.23|527.23|530.87|526.87|29
1616096790000|2021-03-18 19:46:30|530.83|526.83|530.77|526.77|530.94|526.94|530.68|526.68|20
1616096800000|2021-03-18 19:46:40|530.78|526.78|530.82|526.82|531.08|527.08|530.78|526.78|20
1616096810000|2021-03-18 19:46:50|530.87|526.87|530.71|526.71|530.9|526.9|530.61|526.61|33
1616096820000|2021-03-18 19:47:00|530.72|526.72|530.62|526.62|530.74|526.74|530.58|526.58|27
1616096830000|2021-03-18 19:47:10|530.63|526.63|530.22|526.22|530.65|526.65|530.17|526.17|31
1616096840000|2021-03-18 19:47:20|530.24|526.24|530.2|526.2|530.26|526.26|530.2|526.2|11
1616096850000|2021-03-18 19:47:30|530.22|526.22|530.08|526.08|530.22|526.22|530.08|526.08|14
1616096860000|2021-03-18 19:47:40|530.05|526.05|529.87|525.87|530.05|526.05|529.78|525.78|29
1616096870000|2021-03-18 19:47:50|529.89|525.89|529.74|525.74|529.9|525.9|529.65|525.65|27
1616096880000|2021-03-18 19:48:00|529.75|525.75|530.07|526.07|530.08|526.08|529.73|525.73|35
1616096890000|2021-03-18 19:48:10|530.06|526.06|530.13|526.13|530.16|526.16|530.03|526.03|29
1616096900000|2021-03-18 19:48:20|530.12|526.12|530.14|526.14|530.14|526.14|529.94|525.94|27
1616096910000|2021-03-18 19:48:30|530.15|526.15|530.22|526.22|530.26|526.26|530.09|526.09|22
1616096920000|2021-03-18 19:48:40|530.2|526.2|529.99|525.99|530.2|526.2|529.93|525.93|21
1616096930000|2021-03-18 19:48:50|529.98|525.98|530.01|526.01|530.03|526.03|529.85|525.85|25
1616096940000|2021-03-18 19:49:00|529.99|525.99|530.06|526.06|530.06|526.06|529.91|525.91|23
1616096950000|2021-03-18 19:49:10|530.09|526.09|529.88|525.88|530.09|526.09|529.88|525.88|31
1616096960000|2021-03-18 19:49:20|529.87|525.87|529.82|525.82|529.99|525.99|529.81|525.81|22
1616096970000|2021-03-18 19:49:30|529.83|525.83|529.63|525.63|529.83|525.83|529.56|525.56|24
1616096980000|2021-03-18 19:49:40|529.76|525.76|529.75|525.75|529.93|525.93|529.7|525.7|29
1616096990000|2021-03-18 19:49:50|529.77|525.77|529.53|525.53|529.8|525.8|529.51|525.51|22
1616097000000|2021-03-18 19:50:00|529.52|525.52|529.62|525.62|529.62|525.62|529.34|525.34|26
1616097010000|2021-03-18 19:50:10|529.63|525.63|529.65|525.65|529.73|525.73|529.52|525.52|30
1616097020000|2021-03-18 19:50:20|529.71|525.71|529.51|525.51|529.71|525.71|529.48|525.48|19
1616097030000|2021-03-18 19:50:30|529.44|525.44|529.47|525.47|529.5|525.5|529.39|525.39|21
1616097040000|2021-03-18 19:50:40|529.44|525.44|529.26|525.26|529.44|525.44|529.2|525.2|24
1616097050000|2021-03-18 19:50:50|529.36|525.36|529.16|525.16|529.38|525.38|529.14|525.14|22
1616097060000|2021-03-18 19:51:00|529.14|525.14|529.01|525.01|529.19|525.19|529.01|525.01|15
1616097070000|2021-03-18 19:51:10|529|525|529.01|525.01|529.2|525.2|528.99|524.99|26
1616097080000|2021-03-18 19:51:20|529.04|525.04|529.14|525.14|529.14|525.14|529|525|26
1616097090000|2021-03-18 19:51:30|529.13|525.13|529.11|525.11|529.26|525.26|529.08|525.08|22
1616097100000|2021-03-18 19:51:40|529.1|525.1|528.99|524.99|529.1|525.1|528.97|524.97|18
1616097110000|2021-03-18 19:51:50|528.98|524.98|528.96|524.96|529.04|525.04|528.96|524.96|14
1616097120000|2021-03-18 19:52:00|528.98|524.98|528.85|524.85|528.99|524.99|528.82|524.82|24
1616097130000|2021-03-18 19:52:10|528.81|524.81|528.81|524.81|528.85|524.85|528.8|524.8|23
1616097140000|2021-03-18 19:52:20|528.82|524.82|528.64|524.64|528.82|524.82|528.64|524.64|17
1616097150000|2021-03-18 19:52:30|528.65|524.65|528.24|524.24|528.66|524.66|528.24|524.24|24
1616097160000|2021-03-18 19:52:40|528.23|524.23|528.57|524.57|528.57|524.57|528.23|524.23|22
1616097170000|2021-03-18 19:52:50|528.59|524.59|529.24|525.24|529.27|525.27|528.59|524.59|33
1616097180000|2021-03-18 19:53:00|529.26|525.26|529.31|525.31|529.59|525.59|529.06|525.06|30
1616097190000|2021-03-18 19:53:10|529.32|525.32|528.96|524.96|529.41|525.41|528.94|524.94|30
1616097200000|2021-03-18 19:53:20|528.95|524.95|528.05|524.05|528.95|524.95|528.05|524.05|27
1616097210000|2021-03-18 19:53:30|528.01|524.01|528.31|524.31|528.38|524.38|528|524|28
1616097220000|2021-03-18 19:53:40|528.34|524.34|528.18|524.18|528.38|524.38|528.12|524.12|28
1616097230000|2021-03-18 19:53:50|528.16|524.16|528.01|524.01|528.16|524.16|528.01|524.01|26
1616097240000|2021-03-18 19:54:00|528|524|527.46|523.46|528.05|524.05|526.97|522.97|31
1616097250000|2021-03-18 19:54:10|527.58|523.58|527.15|523.15|527.58|523.58|526.87|522.87|35
1616097260000|2021-03-18 19:54:20|527.17|523.17|527.33|523.33|527.48|523.48|527.13|523.13|29
1616097270000|2021-03-18 19:54:30|527.32|523.32|527.64|523.64|527.72|523.72|527.28|523.28|28
1616097280000|2021-03-18 19:54:40|527.63|523.63|527.65|523.65|527.65|523.65|527.55|523.55|18
1616097290000|2021-03-18 19:54:50|527.66|523.66|527.41|523.41|527.68|523.68|527.41|523.41|20
1616097300000|2021-03-18 19:55:00|527.4|523.4|527.81|523.81|527.82|523.82|527.4|523.4|25
1616097310000|2021-03-18 19:55:10|527.9|523.9|527.68|523.68|528.09|524.09|527.68|523.68|29
1616097320000|2021-03-18 19:55:20|527.69|523.69|527.62|523.62|527.7|523.7|527.37|523.37|27
1616097330000|2021-03-18 19:55:30|527.58|523.58|527.79|523.79|527.85|523.85|527.58|523.58|19
1616097340000|2021-03-18 19:55:40|527.88|523.88|527.69|523.69|527.94|523.94|527.69|523.69|22
1616097350000|2021-03-18 19:55:50|527.66|523.66|527.85|523.85|527.85|523.85|527.66|523.66|19
1616097360000|2021-03-18 19:56:00|527.86|523.86|527.91|523.91|527.91|523.91|527.81|523.81|10
1616097370000|2021-03-18 19:56:10|527.93|523.93|527.92|523.92|527.95|523.95|527.88|523.88|15
1616097380000|2021-03-18 19:56:20|527.93|523.93|527.47|523.47|527.93|523.93|527.21|523.21|28
1616097390000|2021-03-18 19:56:30|527.5|523.5|528.16|524.16|528.2|524.2|527.5|523.5|30
1616097400000|2021-03-18 19:56:40|528.15|524.15|527.94|523.94|528.16|524.16|527.92|523.92|28
1616097410000|2021-03-18 19:56:50|527.93|523.93|527.96|523.96|528.06|524.06|527.93|523.93|26
1616097420000|2021-03-18 19:57:00|527.97|523.97|527.98|523.98|528.11|524.11|527.82|523.82|25
1616097430000|2021-03-18 19:57:10|528.04|524.04|527.87|523.87|528.11|524.11|527.87|523.87|27
1616097440000|2021-03-18 19:57:20|527.86|523.86|527.94|523.94|527.99|523.99|527.85|523.85|24
1616097450000|2021-03-18 19:57:30|527.95|523.95|528.13|524.13|528.13|524.13|527.95|523.95|21
1616097460000|2021-03-18 19:57:40|528.16|524.16|528.05|524.05|528.19|524.19|528.03|524.03|16
1616097470000|2021-03-18 19:57:50|528.08|524.08|528.29|524.29|528.33|524.33|528.08|524.08|19
1616097480000|2021-03-18 19:58:00|528.31|524.31|528.36|524.36|528.48|524.48|528.27|524.27|26
1616097490000|2021-03-18 19:58:10|528.37|524.37|528.03|524.03|528.37|524.37|527.88|523.88|31
1616097500000|2021-03-18 19:58:20|528.18|524.18|528.17|524.17|528.21|524.21|527.96|523.96|22
1616097510000|2021-03-18 19:58:30|528.19|524.19|528.18|524.18|528.25|524.25|528.02|524.02|27
1616097520000|2021-03-18 19:58:40|528.21|524.21|527.9|523.9|528.21|524.21|527.87|523.87|24
1616097530000|2021-03-18 19:58:50|527.96|523.96|527.96|523.96|528.01|524.01|527.9|523.9|27
1616097540000|2021-03-18 19:59:00|528.01|524.01|527.88|523.88|528.04|524.04|527.81|523.81|24
1616097550000|2021-03-18 19:59:10|527.9|523.9|527.71|523.71|528.06|524.06|527.68|523.68|25
1616097560000|2021-03-18 19:59:20|527.69|523.69|527.98|523.98|527.99|523.99|527.69|523.69|24
1616097570000|2021-03-18 19:59:30|527.99|523.99|527.95|523.95|528|524|527.87|523.87|18
1616097580000|2021-03-18 19:59:40|527.96|523.96|527.73|523.73|527.96|523.96|527.73|523.73|14
1616097590000|2021-03-18 19:59:50|527.72|523.72|527.62|523.62|527.78|523.78|527.52|523.52|18
1616097600000|2021-03-18 20:00:00|527.61|523.61|527.55|523.55|527.78|523.78|527.53|523.53|26
1616097610000|2021-03-18 20:00:10|527.54|523.54|527.54|523.54|527.58|523.58|527.38|523.38|19
1616097620000|2021-03-18 20:00:20|527.55|523.55|527.55|523.55|527.81|523.81|527.55|523.55|27
1616097630000|2021-03-18 20:00:30|527.49|523.49|527.13|523.13|527.49|523.49|527.12|523.12|23
1616097640000|2021-03-18 20:00:40|527.19|523.19|527.23|523.23|527.35|523.35|527.15|523.15|33
1616097650000|2021-03-18 20:00:50|527.24|523.24|526.57|522.57|527.28|523.28|526.56|522.56|29
1616097660000|2021-03-18 20:01:00|526.52|522.52|525.58|521.58|526.58|522.58|525.45|521.45|28
1616097670000|2021-03-18 20:01:10|525.52|521.52|525.41|521.41|525.52|521.52|525.16|521.16|27
1616097680000|2021-03-18 20:01:20|525.44|521.44|525.67|521.67|525.92|521.92|525.44|521.44|34
1616097690000|2021-03-18 20:01:30|525.66|521.66|525.7|521.7|525.71|521.71|525.43|521.43|21
1616097700000|2021-03-18 20:01:40|525.67|521.67|526.25|522.25|526.25|522.25|525.58|521.58|33
1616097710000|2021-03-18 20:01:50|526.29|522.29|526.54|522.54|526.69|522.69|526.29|522.29|32
1616097720000|2021-03-18 20:02:00|526.55|522.55|526.07|522.07|526.61|522.61|526.07|522.07|35
1616097730000|2021-03-18 20:02:10|526.32|522.32|526.72|522.72|526.72|522.72|526.13|522.13|34
1616097740000|2021-03-18 20:02:20|526.34|522.34|527.25|523.25|527.27|523.27|525.75|521.75|34
1616097750000|2021-03-18 20:02:30|527.28|523.28|527.59|523.59|527.59|523.59|527.21|523.21|28
1616097760000|2021-03-18 20:02:40|527.58|523.58|527.29|523.29|527.58|523.58|527.29|523.29|31
1616097770000|2021-03-18 20:02:50|527.32|523.32|527.52|523.52|527.52|523.52|527.3|523.3|22
1616097780000|2021-03-18 20:03:00|527.51|523.51|527.77|523.77|527.84|523.84|527.49|523.49|27
1616097790000|2021-03-18 20:03:10|527.76|523.76|527.39|523.39|527.76|523.76|527.24|523.24|29
1616097800000|2021-03-18 20:03:20|527.33|523.33|527.9|523.9|527.9|523.9|527.3|523.3|33
1616097810000|2021-03-18 20:03:30|527.89|523.89|527.85|523.85|527.91|523.91|527.78|523.78|20
1616097820000|2021-03-18 20:03:40|527.84|523.84|528.28|524.28|528.28|524.28|527.84|523.84|15
1616097830000|2021-03-18 20:03:50|528.29|524.29|528.32|524.32|528.46|524.46|528.28|524.28|22
1616097840000|2021-03-18 20:04:00|528.35|524.35|528.44|524.44|528.44|524.44|528.33|524.33|24
1616097850000|2021-03-18 20:04:10|528.42|524.42|528.48|524.48|528.51|524.51|528.32|524.32|25
1616097860000|2021-03-18 20:04:20|528.54|524.54|528.57|524.57|528.57|524.57|528.48|524.48|16
1616097870000|2021-03-18 20:04:30|528.6|524.6|528.85|524.85|528.87|524.87|528.6|524.6|26
1616097880000|2021-03-18 20:04:40|528.82|524.82|528.99|524.99|529.09|525.09|528.79|524.79|33
1616097890000|2021-03-18 20:04:50|528.98|524.98|528.84|524.84|528.99|524.99|528.82|524.82|25
1616097900000|2021-03-18 20:05:00|528.81|524.81|528.7|524.7|528.86|524.86|528.7|524.7|25
1616097910000|2021-03-18 20:05:10|528.65|524.65|528.08|524.08|528.66|524.66|528.08|524.08|35
1616097920000|2021-03-18 20:05:20|528.09|524.09|527.85|523.85|528.09|524.09|527.78|523.78|29
1616097930000|2021-03-18 20:05:30|527.84|523.84|528.39|524.39|528.39|524.39|527.84|523.84|26
1616097940000|2021-03-18 20:05:40|528.42|524.42|528.66|524.66|528.74|524.74|528.42|524.42|30
1616097950000|2021-03-18 20:05:50|528.67|524.67|528.07|524.07|528.68|524.68|528.06|524.06|25
1616097960000|2021-03-18 20:06:00|528.08|524.08|528.54|524.54|528.54|524.54|528.07|524.07|26
1616097970000|2021-03-18 20:06:10|528.61|524.61|528.9|524.9|528.93|524.93|528.54|524.54|25
1616097980000|2021-03-18 20:06:20|528.95|524.95|528.8|524.8|528.96|524.96|528.8|524.8|21
1616097990000|2021-03-18 20:06:30|528.78|524.78|528.71|524.71|528.78|524.78|528.7|524.7|11
1616098000000|2021-03-18 20:06:40|528.7|524.7|528.74|524.74|528.75|524.75|528.7|524.7|5
1616098010000|2021-03-18 20:06:50|528.75|524.75|528.8|524.8|528.98|524.98|528.75|524.75|18
1616098020000|2021-03-18 20:07:00|528.81|524.81|528.82|524.82|528.84|524.84|528.8|524.8|13
1616098030000|2021-03-18 20:07:10|528.83|524.83|529.04|525.04|529.04|525.04|528.79|524.79|29
1616098040000|2021-03-18 20:07:20|529.01|525.01|529.02|525.02|529.08|525.08|529.01|525.01|19
1616098050000|2021-03-18 20:07:30|528.98|524.98|529.05|525.05|529.05|525.05|528.93|524.93|23
1616098060000|2021-03-18 20:07:40|529.06|525.06|529.24|525.24|529.24|525.24|529.05|525.05|22
1616098070000|2021-03-18 20:07:50|529.25|525.25|529.11|525.11|529.25|525.25|529.11|525.11|11
1616098080000|2021-03-18 20:08:00|529.12|525.12|528.92|524.92|529.12|525.12|528.92|524.92|21
1616098090000|2021-03-18 20:08:10|528.91|524.91|529.03|525.03|529.04|525.04|528.77|524.77|27
1616098100000|2021-03-18 20:08:20|529.04|525.04|529.14|525.14|529.15|525.15|529.02|525.02|25
1616098110000|2021-03-18 20:08:30|529.16|525.16|529.18|525.18|529.19|525.19|529.11|525.11|9
1616098120000|2021-03-18 20:08:40|529.17|525.17|529.21|525.21|529.21|525.21|529.09|525.09|21
1616098130000|2021-03-18 20:08:50|529.22|525.22|529.17|525.17|529.34|525.34|529.17|525.17|23
1616098140000|2021-03-18 20:09:00|529.23|525.23|529.19|525.19|529.23|525.23|529.19|525.19|11
1616098150000|2021-03-18 20:09:10|529.18|525.18|529.22|525.22|529.22|525.22|529.18|525.18|13
1616098160000|2021-03-18 20:09:20|529.2|525.2|529.17|525.17|529.23|525.23|529.13|525.13|20
1616098170000|2021-03-18 20:09:30|529.16|525.16|529.18|525.18|529.2|525.2|529.13|525.13|13
1616098180000|2021-03-18 20:09:40|529.17|525.17|529.15|525.15|529.17|525.17|529.15|525.15|7
1616098190000|2021-03-18 20:09:50|529.14|525.14|529.13|525.13|529.21|525.21|529.13|525.13|17
1616098200000|2021-03-18 20:10:00|529.14|525.14|529.15|525.15|529.17|525.17|529.12|525.12|13
1616098210000|2021-03-18 20:10:10|529.17|525.17|529.14|525.14|529.17|525.17|529.14|525.14|9
1616098220000|2021-03-18 20:10:20|529.15|525.15|528.98|524.98|529.17|525.17|528.98|524.98|17
1616098230000|2021-03-18 20:10:30|528.97|524.97|529.03|525.03|529.04|525.04|528.83|524.83|21
1616098240000|2021-03-18 20:10:40|529.02|525.02|529|525|529.02|525.02|528.97|524.97|8
1616098250000|2021-03-18 20:10:50|528.99|524.99|529|525|529.01|525.01|528.99|524.99|6
1616098260000|2021-03-18 20:11:00|528.95|524.95|528.75|524.75|528.95|524.95|528.7|524.7|21
1616098270000|2021-03-18 20:11:10|528.74|524.74|528.71|524.71|528.83|524.83|528.62|524.62|22
1616098280000|2021-03-18 20:11:20|528.72|524.72|528.74|524.74|528.8|524.8|528.69|524.69|15
1616098290000|2021-03-18 20:11:30|528.75|524.75|528.66|524.66|528.83|524.83|528.65|524.65|23
1616098300000|2021-03-18 20:11:40|528.67|524.67|528.71|524.71|528.75|524.75|528.62|524.62|28
1616098310000|2021-03-18 20:11:50|528.68|524.68|528.65|524.65|528.75|524.75|528.59|524.59|15
1616098320000|2021-03-18 20:12:00|528.66|524.66|528.6|524.6|528.78|524.78|528.6|524.6|25
1616098330000|2021-03-18 20:12:10|528.61|524.61|528.77|524.77|528.85|524.85|528.61|524.61|33
1616098340000|2021-03-18 20:12:20|528.87|524.87|528.79|524.79|528.94|524.94|528.78|524.78|20
1616098350000|2021-03-18 20:12:30|528.74|524.74|528.77|524.77|528.91|524.91|528.68|524.68|21
1616098360000|2021-03-18 20:12:40|528.78|524.78|528.71|524.71|528.84|524.84|528.67|524.67|28
1616098370000|2021-03-18 20:12:50|528.7|524.7|528.71|524.71|528.8|524.8|528.67|524.67|20
1616098380000|2021-03-18 20:13:00|528.69|524.69|528.67|524.67|528.81|524.81|528.65|524.65|21
1616098390000|2021-03-18 20:13:10|528.68|524.68|528.67|524.67|528.71|524.71|528.66|524.66|12
1616098400000|2021-03-18 20:13:20|528.64|524.64|528.61|524.61|528.64|524.64|528.55|524.55|20
1616098410000|2021-03-18 20:13:30|528.63|524.63|528.6|524.6|528.64|524.64|528.59|524.59|14
1616098420000|2021-03-18 20:13:40|528.63|524.63|528.69|524.69|528.69|524.69|528.6|524.6|15
1616098430000|2021-03-18 20:13:50|528.67|524.67|528.64|524.64|528.7|524.7|528.58|524.58|21
1616098440000|2021-03-18 20:14:00|528.61|524.61|528.81|524.81|528.81|524.81|528.61|524.61|21
1616098450000|2021-03-18 20:14:10|528.82|524.82|528.73|524.73|528.83|524.83|528.72|524.72|23
1616098460000|2021-03-18 20:14:20|528.72|524.72|528.93|524.93|528.96|524.96|528.72|524.72|20
1616098470000|2021-03-18 20:14:30|528.92|524.92|528.96|524.96|529.03|525.03|528.9|524.9|23
1616098480000|2021-03-18 20:14:40|528.95|524.95|528.9|524.9|529.01|525.01|528.85|524.85|17
1616098490000|2021-03-18 20:14:50|528.88|524.88|529.09|525.09|529.1|525.1|528.87|524.87|20
1616098500000|2021-03-18 20:15:00|529.08|525.08|529.07|525.07|529.12|525.12|529.07|525.07|19
1616098510000|2021-03-18 20:15:10|529.04|525.04|528.77|524.77|529.04|525.04|528.76|524.76|17
1616098520000|2021-03-18 20:15:20|528.8|524.8|528.79|524.79|528.8|524.8|528.78|524.78|6
1616098530000|2021-03-18 20:15:30|528.78|524.78|528.7|524.7|528.78|524.78|528.68|524.68|11
1616098540000|2021-03-18 20:15:40|528.72|524.72|528.66|524.66|528.73|524.73|528.63|524.63|18
1616098550000|2021-03-18 20:15:50|528.65|524.65|528.66|524.66|528.68|524.68|528.65|524.65|7
1616098560000|2021-03-18 20:16:00|528.64|524.64|528.01|524.01|528.64|524.64|528.01|524.01|25
1616098570000|2021-03-18 20:16:10|528.02|524.02|527.76|523.76|528.51|524.51|527.76|523.76|22
1616098580000|2021-03-18 20:16:20|527.84|523.84|527.31|523.31|527.87|523.87|527.28|523.28|28
1616098590000|2021-03-18 20:16:30|527.23|523.23|527.31|523.31|527.38|523.38|527.01|523.01|22
1616098600000|2021-03-18 20:16:40|527.11|523.11|527.35|523.35|527.54|523.54|527.04|523.04|24
1616098610000|2021-03-18 20:16:50|527.07|523.07|527.46|523.46|527.46|523.46|527.07|523.07|18
1616098620000|2021-03-18 20:17:00|527.48|523.48|527.34|523.34|527.63|523.63|527.34|523.34|22
1616098630000|2021-03-18 20:17:10|527.33|523.33|527.25|523.25|527.33|523.33|527.23|523.23|20
1616098640000|2021-03-18 20:17:20|527.26|523.26|527.49|523.49|527.51|523.51|527.17|523.17|30
1616098650000|2021-03-18 20:17:30|527.54|523.54|527.99|523.99|527.99|523.99|527.54|523.54|35
1616098660000|2021-03-18 20:17:40|527.93|523.93|528.06|524.06|528.17|524.17|527.92|523.92|33
1616098670000|2021-03-18 20:17:50|528.15|524.15|528.15|524.15|528.38|524.38|528.03|524.03|31
1616098680000|2021-03-18 20:18:00|528.13|524.13|528.04|524.04|528.19|524.19|527.94|523.94|25
1616098690000|2021-03-18 20:18:10|528.03|524.03|527.83|523.83|528.08|524.08|527.73|523.73|22
1616098700000|2021-03-18 20:18:20|527.9|523.9|527.95|523.95|528.04|524.04|527.72|523.72|28
1616098710000|2021-03-18 20:18:30|527.9|523.9|527.96|523.96|527.97|523.97|527.75|523.75|24
1616098720000|2021-03-18 20:18:40|527.85|523.85|528.14|524.14|528.16|524.16|527.84|523.84|29
1616098730000|2021-03-18 20:18:50|528.17|524.17|528.21|524.21|528.29|524.29|528.15|524.15|19
1616098740000|2021-03-18 20:19:00|528.32|524.32|528.54|524.54|528.54|524.54|528.21|524.21|31
1616098750000|2021-03-18 20:19:10|528.51|524.51|528.68|524.68|528.68|524.68|528.51|524.51|17
1616098760000|2021-03-18 20:19:20|528.67|524.67|528.65|524.65|528.74|524.74|528.55|524.55|30
1616098770000|2021-03-18 20:19:30|528.66|524.66|528.69|524.69|528.72|524.72|528.66|524.66|16
1616098780000|2021-03-18 20:19:40|528.68|524.68|528.68|524.68|528.69|524.69|528.67|524.67|8
1616098790000|2021-03-18 20:19:50|528.66|524.66|528.34|524.34|528.66|524.66|528.34|524.34|15
1616098800000|2021-03-18 20:20:00|528.36|524.36|528.3|524.3|528.36|524.36|528.23|524.23|15
1616098810000|2021-03-18 20:20:10|528.24|524.24|528.37|524.37|528.44|524.44|528.24|524.24|13
1616098820000|2021-03-18 20:20:20|528.38|524.38|528.61|524.61|528.61|524.61|528.38|524.38|29
1616098830000|2021-03-18 20:20:30|528.62|524.62|528.49|524.49|528.67|524.67|528.49|524.49|17
1616098840000|2021-03-18 20:20:40|528.51|524.51|528.46|524.46|528.54|524.54|528.24|524.24|32
1616098850000|2021-03-18 20:20:50|528.5|524.5|528.37|524.37|528.53|524.53|528.32|524.32|27
1616098860000|2021-03-18 20:21:00|528.31|524.31|528.27|524.27|528.41|524.41|528.07|524.07|15
1616098870000|2021-03-18 20:21:10|528.2|524.2|527.82|523.82|528.28|524.28|527.49|523.49|25
1616098880000|2021-03-18 20:21:20|527.67|523.67|527.97|523.97|527.97|523.97|527.67|523.67|23
1616098890000|2021-03-18 20:21:30|528.1|524.1|528.19|524.19|528.25|524.25|528.1|524.1|23
1616098900000|2021-03-18 20:21:40|528.16|524.16|528.01|524.01|528.16|524.16|527.96|523.96|19
1616098910000|2021-03-18 20:21:50|528.04|524.04|528.15|524.15|528.27|524.27|528.02|524.02|28
1616098920000|2021-03-18 20:22:00|528.11|524.11|528.26|524.26|528.26|524.26|528.11|524.11|22
1616098930000|2021-03-18 20:22:10|528.32|524.32|528.31|524.31|528.35|524.35|528.3|524.3|22
1616098940000|2021-03-18 20:22:20|528.32|524.32|528.32|524.32|528.34|524.34|528.3|524.3|12
1616098950000|2021-03-18 20:22:30|528.31|524.31|528.19|524.19|528.31|524.31|528.15|524.15|18
1616098960000|2021-03-18 20:22:40|528.17|524.17|528.15|524.15|528.27|524.27|528.14|524.14|24
1616098970000|2021-03-18 20:22:50|528.22|524.22|528.28|524.28|528.29|524.29|528.14|524.14|21
1616098980000|2021-03-18 20:23:00|528.27|524.27|528.16|524.16|528.28|524.28|528.16|524.16|18
1616098990000|2021-03-18 20:23:10|528.14|524.14|527.93|523.93|528.14|524.14|527.87|523.87|16
1616099000000|2021-03-18 20:23:20|527.92|523.92|527.87|523.87|528.03|524.03|527.87|523.87|22
1616099010000|2021-03-18 20:23:30|527.88|523.88|528.04|524.04|528.06|524.06|527.88|523.88|24
1616099020000|2021-03-18 20:23:40|528.05|524.05|528.3|524.3|528.3|524.3|528.05|524.05|21
1616099030000|2021-03-18 20:23:50|528.28|524.28|527.92|523.92|528.28|524.28|527.89|523.89|26
1616099040000|2021-03-18 20:24:00|527.91|523.91|527.91|523.91|527.95|523.95|527.89|523.89|15
1616099050000|2021-03-18 20:24:10|527.89|523.89|528.23|524.23|528.26|524.26|527.88|523.88|18
1616099060000|2021-03-18 20:24:20|528.22|524.22|528.21|524.21|528.22|524.22|528.2|524.2|12
1616099070000|2021-03-18 20:24:30|528.22|524.22|527.86|523.86|528.24|524.24|527.84|523.84|25
1616099080000|2021-03-18 20:24:40|527.88|523.88|527.86|523.86|527.93|523.93|527.81|523.81|28
1616099090000|2021-03-18 20:24:50|527.85|523.85|527.91|523.91|527.91|523.91|527.85|523.85|13
1616099100000|2021-03-18 20:25:00|527.9|523.9|527.93|523.93|527.93|523.93|527.82|523.82|18
1616099110000|2021-03-18 20:25:10|527.92|523.92|528.1|524.1|528.1|524.1|527.87|523.87|18
1616099120000|2021-03-18 20:25:20|528.11|524.11|528.1|524.1|528.12|524.12|528.08|524.08|9
1616099130000|2021-03-18 20:25:30|528.08|524.08|528.1|524.1|528.14|524.14|528.07|524.07|11
1616099140000|2021-03-18 20:25:40|528.05|524.05|527.98|523.98|528.05|524.05|527.93|523.93|24
1616099150000|2021-03-18 20:25:50|528|524|527.93|523.93|528|524|527.93|523.93|10
1616099160000|2021-03-18 20:26:00|527.94|523.94|528.12|524.12|528.15|524.15|527.94|523.94|17
1616099170000|2021-03-18 20:26:10|528.13|524.13|528.03|524.03|528.13|524.13|527.99|523.99|9
1616099180000|2021-03-18 20:26:20|528.02|524.02|528|524|528.02|524.02|528|524|13
1616099190000|2021-03-18 20:26:30|528.01|524.01|528.05|524.05|528.06|524.06|527.97|523.97|14
1616099200000|2021-03-18 20:26:40|528.04|524.04|528.05|524.05|528.09|524.09|527.95|523.95|12
1616099210000|2021-03-18 20:26:50|528.06|524.06|528.08|524.08|528.08|524.08|527.95|523.95|17
1616099220000|2021-03-18 20:27:00|528|524|528.03|524.03|528.07|524.07|528|524|16
1616099230000|2021-03-18 20:27:10|528.04|524.04|528.02|524.02|528.04|524.04|527.93|523.93|11
1616099240000|2021-03-18 20:27:20|528.03|524.03|527.99|523.99|528.03|524.03|527.93|523.93|10
1616099250000|2021-03-18 20:27:30|527.93|523.93|528.08|524.08|528.08|524.08|527.93|523.93|13
1616099260000|2021-03-18 20:27:40|528.07|524.07|528.2|524.2|528.2|524.2|527.98|523.98|15
1616099270000|2021-03-18 20:27:50|528.24|524.24|528.38|524.38|528.45|524.45|528.2|524.2|20
1616099280000|2021-03-18 20:28:00|528.44|524.44|528.29|524.29|528.45|524.45|528.25|524.25|17
1616099290000|2021-03-18 20:28:10|528.31|524.31|528.3|524.3|528.31|524.31|528.29|524.29|10
1616099300000|2021-03-18 20:28:20|528.31|524.31|528.29|524.29|528.32|524.32|528.23|524.23|10
1616099310000|2021-03-18 20:28:30|528.31|524.31|528.25|524.25|528.33|524.33|528.24|524.24|17
1616099320000|2021-03-18 20:28:40|528.24|524.24|528.24|524.24|528.27|524.27|528.24|524.24|9
1616099330000|2021-03-18 20:28:50|528.26|524.26|528.41|524.41|528.41|524.41|528.26|524.26|11
1616099340000|2021-03-18 20:29:00|528.42|524.42|528.44|524.44|528.44|524.44|528.37|524.37|20
1616099350000|2021-03-18 20:29:10|528.43|524.43|528.5|524.5|528.52|524.52|528.38|524.38|17
1616099360000|2021-03-18 20:29:20|528.52|524.52|528.51|524.51|528.52|524.52|528.45|524.45|14
1616099370000|2021-03-18 20:29:30|528.52|524.52|528.51|524.51|528.58|524.58|528.45|524.45|23
1616099380000|2021-03-18 20:29:40|528.55|524.55|528.48|524.48|528.59|524.59|528.45|524.45|25
1616099390000|2021-03-18 20:29:50|528.49|524.49|528.53|524.53|528.53|524.53|528.48|524.48|19
1616099400000|2021-03-18 20:30:00|528.55|524.55|528.32|524.32|528.55|524.55|528.28|524.28|18
1616099410000|2021-03-18 20:30:10|528.3|524.3|528.18|524.18|528.31|524.31|528.16|524.16|18
1616099420000|2021-03-18 20:30:20|528.13|524.13|528.3|524.3|528.35|524.35|528.13|524.13|14
1616099430000|2021-03-18 20:30:30|528.32|524.32|528.51|524.51|528.51|524.51|528.31|524.31|22
1616099440000|2021-03-18 20:30:40|528.52|524.52|528.55|524.55|528.55|524.55|528.52|524.52|4
1616099450000|2021-03-18 20:30:50|528.54|524.54|528.5|524.5|528.61|524.61|528.48|524.48|18
1616099460000|2021-03-18 20:31:00|528.52|524.52|528.46|524.46|528.62|524.62|528.38|524.38|24
1616099470000|2021-03-18 20:31:10|528.47|524.47|528.3|524.3|528.48|524.48|528.29|524.29|14
1616099480000|2021-03-18 20:31:20|528.29|524.29|528.33|524.33|528.33|524.33|528.15|524.15|27
1616099490000|2021-03-18 20:31:30|528.34|524.34|528.32|524.32|528.34|524.34|528.27|524.27|16
1616099500000|2021-03-18 20:31:40|528.33|524.33|528.33|524.33|528.34|524.34|528.13|524.13|22
1616099510000|2021-03-18 20:31:50|528.31|524.31|528.39|524.39|528.39|524.39|528.17|524.17|26
1616099520000|2021-03-18 20:32:00|528.4|524.4|528.42|524.42|528.57|524.57|528.4|524.4|33
1616099530000|2021-03-18 20:32:10|528.54|524.54|528.48|524.48|528.58|524.58|528.36|524.36|26
1616099540000|2021-03-18 20:32:20|528.49|524.49|528.59|524.59|528.64|524.64|528.49|524.49|22
1616099550000|2021-03-18 20:32:30|528.6|524.6|528.61|524.61|528.63|524.63|528.6|524.6|8
1616099560000|2021-03-18 20:32:40|528.6|524.6|528.59|524.59|528.62|524.62|528.41|524.41|13
1616099570000|2021-03-18 20:32:50|528.6|524.6|528.96|524.96|528.98|524.98|528.51|524.51|23
1616099580000|2021-03-18 20:33:00|528.94|524.94|528.9|524.9|528.97|524.97|528.85|524.85|26
1616099590000|2021-03-18 20:33:10|528.89|524.89|528.86|524.86|528.97|524.97|528.85|524.85|25
1616099600000|2021-03-18 20:33:20|528.9|524.9|528.88|524.88|528.93|524.93|528.8|524.8|28
1616099610000|2021-03-18 20:33:30|528.98|524.98|528.89|524.89|529.05|525.05|528.89|524.89|20
1616099620000|2021-03-18 20:33:40|528.9|524.9|528.66|524.66|528.9|524.9|528.66|524.66|23
1616099630000|2021-03-18 20:33:50|528.76|524.76|528.85|524.85|529.01|525.01|528.76|524.76|29
1616099640000|2021-03-18 20:34:00|528.84|524.84|528.74|524.74|528.85|524.85|528.72|524.72|21
1616099650000|2021-03-18 20:34:10|528.76|524.76|528.65|524.65|528.78|524.78|528.6|524.6|21
1616099660000|2021-03-18 20:34:20|528.71|524.71|528.81|524.81|528.81|524.81|528.57|524.57|27
1616099670000|2021-03-18 20:34:30|528.82|524.82|528.78|524.78|528.97|524.97|528.75|524.75|29
1616099680000|2021-03-18 20:34:40|528.79|524.79|528.74|524.74|528.86|524.86|528.68|524.68|31
1616099690000|2021-03-18 20:34:50|528.79|524.79|528.83|524.83|528.88|524.88|528.71|524.71|30
1616099700000|2021-03-18 20:35:00|528.75|524.75|528.89|524.89|528.95|524.95|528.75|524.75|33
1616099710000|2021-03-18 20:35:10|528.85|524.85|528.84|524.84|528.93|524.93|528.75|524.75|33
1616099720000|2021-03-18 20:35:20|528.82|524.82|528.9|524.9|528.91|524.91|528.72|524.72|32
1616099730000|2021-03-18 20:35:30|528.89|524.89|529.07|525.07|529.08|525.08|528.89|524.89|15
1616099740000|2021-03-18 20:35:40|529.06|525.06|528.99|524.99|529.08|525.08|528.99|524.99|14
1616099750000|2021-03-18 20:35:50|528.98|524.98|528.93|524.93|528.98|524.98|528.87|524.87|17
1616099760000|2021-03-18 20:36:00|528.97|524.97|529.15|525.15|529.2|525.2|528.93|524.93|15
1616099770000|2021-03-18 20:36:10|529.23|525.23|529.34|525.34|529.35|525.35|529.1|525.1|33
1616099780000|2021-03-18 20:36:20|529.36|525.36|529.28|525.28|529.36|525.36|529.19|525.19|20
1616099790000|2021-03-18 20:36:30|529.23|525.23|529.2|525.2|529.28|525.28|529.15|525.15|31
1616099800000|2021-03-18 20:36:40|529.15|525.15|529.18|525.18|529.27|525.27|529.12|525.12|26
1616099810000|2021-03-18 20:36:50|529.15|525.15|529.17|525.17|529.19|525.19|529.12|525.12|31
1616099820000|2021-03-18 20:37:00|529.18|525.18|528.95|524.95|529.18|525.18|528.95|524.95|27
1616099830000|2021-03-18 20:37:10|528.91|524.91|528.81|524.81|528.94|524.94|528.78|524.78|19
1616099840000|2021-03-18 20:37:20|528.8|524.8|528.69|524.69|528.84|524.84|528.67|524.67|26
1616099850000|2021-03-18 20:37:30|528.72|524.72|528.83|524.83|528.83|524.83|528.71|524.71|23
1616099860000|2021-03-18 20:37:40|528.87|524.87|528.84|524.84|528.91|524.91|528.81|524.81|18
1616099870000|2021-03-18 20:37:50|528.85|524.85|528.84|524.84|528.85|524.85|528.77|524.77|17
1616099880000|2021-03-18 20:38:00|528.87|524.87|529.19|525.19|529.19|525.19|528.87|524.87|17
1616099890000|2021-03-18 20:38:10|529.2|525.2|529.2|525.2|529.23|525.23|529.19|525.19|13
1616099900000|2021-03-18 20:38:20|529.21|525.21|529.37|525.37|529.47|525.47|529.21|525.21|17
1616099910000|2021-03-18 20:38:30|529.34|525.34|529.37|525.37|529.37|525.37|529.33|525.33|11
1616099920000|2021-03-18 20:38:40|529.38|525.38|529.39|525.39|529.39|525.39|529.38|525.38|4
1616099930000|2021-03-18 20:38:50|529.38|525.38|529.38|525.38|529.39|525.39|529.37|525.37|7
1616099940000|2021-03-18 20:39:00|529.39|525.39|529.49|525.49|529.52|525.52|529.39|525.39|9
1616099960000|2021-03-18 20:39:20|529.51|525.51|529.3|525.3|529.52|525.52|529.3|525.3|16
1616099970000|2021-03-18 20:39:30|529.31|525.31|529.29|525.29|529.33|525.33|529.29|525.29|18
1616099980000|2021-03-18 20:39:40|529.3|525.3|529.3|525.3|529.31|525.31|529.28|525.28|11
1616099990000|2021-03-18 20:39:50|529.28|525.28|529.29|525.29|529.35|525.35|529.23|525.23|27
1616100000000|2021-03-18 20:40:00|529.34|525.34|529.32|525.32|529.34|525.34|529.21|525.21|23
1616100010000|2021-03-18 20:40:10|529.31|525.31|529.25|525.25|529.34|525.34|529.22|525.22|20
1616100020000|2021-03-18 20:40:20|529.24|525.24|529.33|525.33|529.35|525.35|529.24|525.24|15
1616100030000|2021-03-18 20:40:30|529.34|525.34|529.34|525.34|529.35|525.35|529.2|525.2|14
1616100040000|2021-03-18 20:40:40|529.3|525.3|529.23|525.23|529.3|525.3|529.23|525.23|19
1616100050000|2021-03-18 20:40:50|529.19|525.19|529.16|525.16|529.23|525.23|529.13|525.13|22
1616100060000|2021-03-18 20:41:00|529.15|525.15|529.14|525.14|529.17|525.17|529.14|525.14|14
1616100070000|2021-03-18 20:41:10|529.13|525.13|529.11|525.11|529.13|525.13|529.11|525.11|7
1616100080000|2021-03-18 20:41:20|529.12|525.12|528.8|524.8|529.12|525.12|528.73|524.73|26
1616100090000|2021-03-18 20:41:30|528.76|524.76|528.65|524.65|528.82|524.82|528.62|524.62|26
1616100100000|2021-03-18 20:41:40|528.58|524.58|528.58|524.58|528.61|524.61|528.54|524.54|26
1616100110000|2021-03-18 20:41:50|528.59|524.59|528.72|524.72|528.73|524.73|528.59|524.59|25
1616100120000|2021-03-18 20:42:00|528.71|524.71|529.03|525.03|529.08|525.08|528.71|524.71|29
1616100130000|2021-03-18 20:42:10|529.04|525.04|529.06|525.06|529.09|525.09|529.04|525.04|23
1616100140000|2021-03-18 20:42:20|529.05|525.05|528.98|524.98|529.05|525.05|528.98|524.98|21
1616100150000|2021-03-18 20:42:30|528.97|524.97|528.65|524.65|529|525|528.64|524.64|28
1616100160000|2021-03-18 20:42:40|528.61|524.61|528.58|524.58|528.74|524.74|528.56|524.56|26
1616100170000|2021-03-18 20:42:50|528.57|524.57|528.55|524.55|528.58|524.58|528.54|524.54|15
1616100180000|2021-03-18 20:43:00|528.56|524.56|528.56|524.56|528.61|524.61|528.55|524.55|22
1616100190000|2021-03-18 20:43:10|528.55|524.55|528.52|524.52|528.55|524.55|528.5|524.5|17
1616100200000|2021-03-18 20:43:20|528.51|524.51|528.46|524.46|528.52|524.52|528.46|524.46|12
1616100210000|2021-03-18 20:43:30|528.49|524.49|528.46|524.46|528.5|524.5|528.45|524.45|14
1616100220000|2021-03-18 20:43:40|528.47|524.47|528.32|524.32|528.47|524.47|528.29|524.29|18
1616100230000|2021-03-18 20:43:50|528.31|524.31|528.28|524.28|528.38|524.38|528.27|524.27|29
1616100240000|2021-03-18 20:44:00|528.26|524.26|528.21|524.21|528.33|524.33|528.19|524.19|23
1616100250000|2021-03-18 20:44:10|528.2|524.2|528.11|524.11|528.2|524.2|528|524|26
1616100260000|2021-03-18 20:44:20|528.09|524.09|528.14|524.14|528.18|524.18|528.03|524.03|32
1616100270000|2021-03-18 20:44:30|528.12|524.12|528.12|524.12|528.15|524.15|527.97|523.97|21
1616100280000|2021-03-18 20:44:40|528.11|524.11|528.11|524.11|528.13|524.13|528.06|524.06|26
1616100290000|2021-03-18 20:44:50|528.1|524.1|528.07|524.07|528.1|524.1|528.06|524.06|5
1616100300000|2021-03-18 20:45:00|528.06|524.06|527.9|523.9|528.06|524.06|527.88|523.88|26
1616100310000|2021-03-18 20:45:10|527.89|523.89|527.89|523.89|527.9|523.9|527.84|523.84|19
1616100320000|2021-03-18 20:45:20|527.88|523.88|527.97|523.97|527.97|523.97|527.88|523.88|24
1616100330000|2021-03-18 20:45:30|527.95|523.95|527.93|523.93|527.96|523.96|527.86|523.86|20
1616100340000|2021-03-18 20:45:40|527.92|523.92|527.84|523.84|527.99|523.99|527.82|523.82|19
1616100350000|2021-03-18 20:45:50|527.82|523.82|527.77|523.77|527.85|523.85|527.76|523.76|18
1616100360000|2021-03-18 20:46:00|527.76|523.76|527.75|523.75|527.8|523.8|527.74|523.74|25
1616100370000|2021-03-18 20:46:10|527.76|523.76|527.92|523.92|527.92|523.92|527.74|523.74|22
1616100380000|2021-03-18 20:46:20|527.9|523.9|527.94|523.94|527.99|523.99|527.9|523.9|22
1616100390000|2021-03-18 20:46:30|527.95|523.95|527.93|523.93|527.95|523.95|527.9|523.9|9
1616100400000|2021-03-18 20:46:40|527.94|523.94|527.95|523.95|527.95|523.95|527.94|523.94|2
1616100410000|2021-03-18 20:46:50|527.99|523.99|527.94|523.94|528.11|524.11|527.91|523.91|24
1616100420000|2021-03-18 20:47:00|527.97|523.97|528.08|524.08|528.08|524.08|527.87|523.87|26
1616100430000|2021-03-18 20:47:10|528.07|524.07|528.13|524.13|528.13|524.13|528.02|524.02|26
1616100440000|2021-03-18 20:47:20|528.14|524.14|528.23|524.23|528.26|524.26|528.14|524.14|19
1616100450000|2021-03-18 20:47:30|528.16|524.16|528.01|524.01|528.16|524.16|527.96|523.96|25
1616100460000|2021-03-18 20:47:40|528|524|528.11|524.11|528.12|524.12|527.99|523.99|17
1616100470000|2021-03-18 20:47:50|528.09|524.09|528.08|524.08|528.14|524.14|528.08|524.08|19
1616100480000|2021-03-18 20:48:00|528.06|524.06|527.98|523.98|528.08|524.08|527.98|523.98|20
1616100490000|2021-03-18 20:48:10|528.01|524.01|527.98|523.98|528.01|524.01|527.97|523.97|6
1616100500000|2021-03-18 20:48:20|527.99|523.99|527.98|523.98|528|524|527.97|523.97|12
1616100510000|2021-03-18 20:48:30|527.94|523.94|527.98|523.98|528.01|524.01|527.94|523.94|20
1616100520000|2021-03-18 20:48:40|527.95|523.95|528.06|524.06|528.07|524.07|527.95|523.95|14
1616100530000|2021-03-18 20:48:50|528.05|524.05|528.21|524.21|528.28|524.28|528.04|524.04|19
1616100540000|2021-03-18 20:49:00|528.17|524.17|528.34|524.34|528.35|524.35|528.14|524.14|24
1616100550000|2021-03-18 20:49:10|528.38|524.38|528.42|524.42|528.42|524.42|528.37|524.37|9
1616100560000|2021-03-18 20:49:20|528.45|524.45|528.49|524.49|528.49|524.49|528.43|524.43|12
1616100570000|2021-03-18 20:49:30|528.5|524.5|528.46|524.46|528.51|524.51|528.36|524.36|21
1616100580000|2021-03-18 20:49:40|528.47|524.47|528.57|524.57|528.59|524.59|528.47|524.47|19
1616100590000|2021-03-18 20:49:50|528.58|524.58|528.65|524.65|528.67|524.67|528.58|524.58|21
1616100600000|2021-03-18 20:50:00|528.72|524.72|528.81|524.81|528.81|524.81|528.72|524.72|17
1616100610000|2021-03-18 20:50:10|528.8|524.8|528.81|524.81|528.81|524.81|528.79|524.79|16
1616100620000|2021-03-18 20:50:20|528.8|524.8|528.59|524.59|528.8|524.8|528.5|524.5|26
1616100630000|2021-03-18 20:50:30|528.6|524.6|528.75|524.75|528.75|524.75|528.6|524.6|20
1616100640000|2021-03-18 20:50:40|528.74|524.74|528.67|524.67|528.77|524.77|528.67|524.67|23
1616100650000|2021-03-18 20:50:50|528.71|524.71|528.72|524.72|528.74|524.74|528.7|524.7|12
1616100660000|2021-03-18 20:51:00|528.74|524.74|528.85|524.85|528.85|524.85|528.68|524.68|15
1616100670000|2021-03-18 20:51:10|528.86|524.86|528.98|524.98|528.98|524.98|528.86|524.86|12
1616100680000|2021-03-18 20:51:20|528.99|524.99|528.93|524.93|528.99|524.99|528.87|524.87|16
1616100690000|2021-03-18 20:51:30|528.92|524.92|528.86|524.86|528.97|524.97|528.83|524.83|22
1616100700000|2021-03-18 20:51:40|528.75|524.75|528.59|524.59|528.75|524.75|528.57|524.57|27
1616100710000|2021-03-18 20:51:50|528.55|524.55|528.59|524.59|528.6|524.6|528.54|524.54|20
1616100720000|2021-03-18 20:52:00|528.6|524.6|528.4|524.4|528.6|524.6|528.4|524.4|24
1616100730000|2021-03-18 20:52:10|528.39|524.39|528.21|524.21|528.39|524.39|528.21|524.21|21
1616100740000|2021-03-18 20:52:20|528.05|524.05|528.11|524.11|528.13|524.13|528.04|524.04|21
1616100750000|2021-03-18 20:52:30|528.08|524.08|528.06|524.06|528.08|524.08|528.02|524.02|17
1616100760000|2021-03-18 20:52:40|528.03|524.03|528.05|524.05|528.12|524.12|528.03|524.03|28
1616100770000|2021-03-18 20:52:50|528.07|524.07|527.99|523.99|528.07|524.07|527.97|523.97|20
1616100780000|2021-03-18 20:53:00|527.98|523.98|527.92|523.92|527.99|523.99|527.89|523.89|19
1616100790000|2021-03-18 20:53:10|527.91|523.91|528.12|524.12|528.12|524.12|527.91|523.91|16
1616100800000|2021-03-18 20:53:20|528.11|524.11|528.15|524.15|528.17|524.17|528.11|524.11|20
1616100810000|2021-03-18 20:53:30|528.17|524.17|528.11|524.11|528.18|524.18|528.1|524.1|16
1616100820000|2021-03-18 20:53:40|528.12|524.12|528.13|524.13|528.17|524.17|528.07|524.07|18
1616100830000|2021-03-18 20:53:50|528.14|524.14|528.35|524.35|528.35|524.35|528.12|524.12|17
1616100840000|2021-03-18 20:54:00|528.34|524.34|528.38|524.38|528.4|524.4|528.34|524.34|18
1616100850000|2021-03-18 20:54:10|528.37|524.37|528.42|524.42|528.45|524.45|528.37|524.37|17
1616100860000|2021-03-18 20:54:20|528.45|524.45|528.54|524.54|528.54|524.54|528.43|524.43|13
1616100870000|2021-03-18 20:54:30|528.53|524.53|528.58|524.58|528.58|524.58|528.53|524.53|5
1616100880000|2021-03-18 20:54:40|528.59|524.59|528.6|524.6|528.61|524.61|528.55|524.55|8
1616100890000|2021-03-18 20:54:50|528.59|524.59|528.59|524.59|528.59|524.59|528.57|524.57|5
1616100900000|2021-03-18 20:55:00|528.58|524.58|528.57|524.57|528.59|524.59|528.56|524.56|10
1616100910000|2021-03-18 20:55:10|528.56|524.56|528.39|524.39|528.63|524.63|528.39|524.39|20
1616100920000|2021-03-18 20:55:20|528.37|524.37|528.31|524.31|528.38|524.38|528.25|524.25|18
1616100930000|2021-03-18 20:55:30|528.3|524.3|528.32|524.32|528.33|524.33|528.3|524.3|19
1616100940000|2021-03-18 20:55:40|528.31|524.31|528.29|524.29|528.32|524.32|528.28|524.28|15
1616100950000|2021-03-18 20:55:50|528.23|524.23|528.22|524.22|528.24|524.24|528.21|524.21|12
1616100960000|2021-03-18 20:56:00|528.23|524.23|528.15|524.15|528.24|524.24|528.15|524.15|9
1616100970000|2021-03-18 20:56:10|528.14|524.14|528.07|524.07|528.23|524.23|528.06|524.06|26
1616100980000|2021-03-18 20:56:20|528.08|524.08|528.06|524.06|528.09|524.09|528.04|524.04|17
1616100990000|2021-03-18 20:56:30|528.07|524.07|528.14|524.14|528.15|524.15|528.07|524.07|16
1616101000000|2021-03-18 20:56:40|528.15|524.15|528.12|524.12|528.15|524.15|528.04|524.04|14
1616101010000|2021-03-18 20:56:50|528.14|524.14|528.14|524.14|528.14|524.14|528.12|524.12|10
1616101020000|2021-03-18 20:57:00|528.13|524.13|528.04|524.04|528.13|524.13|528.04|524.04|8
1616101030000|2021-03-18 20:57:10|528.07|524.07|527.85|523.85|528.08|524.08|527.85|523.85|19
1616101040000|2021-03-18 20:57:20|527.87|523.87|527.88|523.88|527.9|523.9|527.83|523.83|13
1616101050000|2021-03-18 20:57:30|527.9|523.9|528.12|524.12|528.13|524.13|527.77|523.77|21
1616101060000|2021-03-18 20:57:40|528.1|524.1|528.07|524.07|528.11|524.11|528.04|524.04|19
1616101070000|2021-03-18 20:57:50|528.06|524.06|527.96|523.96|528.08|524.08|527.96|523.96|18
1616101080000|2021-03-18 20:58:00|527.97|523.97|527.98|523.98|528.02|524.02|527.92|523.92|19
1616101090000|2021-03-18 20:58:10|527.97|523.97|527.97|523.97|527.99|523.99|527.91|523.91|21
1616101100000|2021-03-18 20:58:20|528.03|524.03|528.13|524.13|528.13|524.13|527.97|523.97|13
1616101110000|2021-03-18 20:58:30|528.12|524.12|528.27|524.27|528.28|524.28|528.11|524.11|16
1616101120000|2021-03-18 20:58:40|528.26|524.26|528.33|524.33|528.35|524.35|528.26|524.26|13
1616101130000|2021-03-18 20:58:50|528.34|524.34|528.43|524.43|528.43|524.43|528.33|524.33|11
1616101140000|2021-03-18 20:59:00|528.42|524.42|528.3|524.3|528.48|524.48|528.3|524.3|22
1616101150000|2021-03-18 20:59:10|528.31|524.31|528.28|524.28|528.31|524.31|528.24|524.24|12
1616101160000|2021-03-18 20:59:20|528.31|524.31|528.29|524.29|528.32|524.32|528.28|524.28|17
1616101170000|2021-03-18 20:59:30|528.3|524.3|528.3|524.3|528.32|524.32|528.29|524.29|9
1616101180000|2021-03-18 20:59:40|528.29|524.29|528.14|524.14|528.32|524.32|528.13|524.13|23
1616101190000|2021-03-18 20:59:50|528.13|524.13|528.1|524.1|528.13|524.13|528.1|524.1|12
1616101200000|2021-03-18 21:00:00|528.07|524.07|527.93|523.93|528.1|524.1|527.92|523.92|17
1616101210000|2021-03-18 21:00:10|527.94|523.94|527.93|523.93|527.98|523.98|527.92|523.92|15
1616101220000|2021-03-18 21:00:20|527.94|523.94|527.62|523.62|527.94|523.94|527.62|523.62|20
1616101230000|2021-03-18 21:00:30|527.61|523.61|527.54|523.54|527.62|523.62|527.52|523.52|19
1616101240000|2021-03-18 21:00:40|527.56|523.56|527.51|523.51|527.56|523.56|527.51|523.51|21
1616101250000|2021-03-18 21:00:50|527.5|523.5|527.61|523.61|527.61|523.61|527.48|523.48|20
1616101260000|2021-03-18 21:01:00|527.6|523.6|527.67|523.67|527.69|523.69|527.51|523.51|23
1616101270000|2021-03-18 21:01:10|527.7|523.7|527.96|523.96|527.96|523.96|527.68|523.68|25
1616101280000|2021-03-18 21:01:20|527.95|523.95|527.98|523.98|528.05|524.05|527.9|523.9|19
1616101290000|2021-03-18 21:01:30|527.97|523.97|528.13|524.13|528.15|524.15|527.97|523.97|12
1616101300000|2021-03-18 21:01:40|528.15|524.15|528.3|524.3|528.32|524.32|528.12|524.12|23
1616101310000|2021-03-18 21:01:50|528.29|524.29|528.34|524.34|528.34|524.34|528.26|524.26|21
1616101320000|2021-03-18 21:02:00|528.37|524.37|528.55|524.55|528.57|524.57|528.32|524.32|25
1616101330000|2021-03-18 21:02:10|528.59|524.59|528.64|524.64|528.64|524.64|528.57|524.57|17
1616101340000|2021-03-18 21:02:20|528.69|524.69|528.82|524.82|528.85|524.85|528.69|524.69|12
1616101350000|2021-03-18 21:02:30|528.88|524.88|528.94|524.94|529|525|528.86|524.86|18
1616101360000|2021-03-18 21:02:40|528.93|524.93|528.82|524.82|528.93|524.93|528.61|524.61|23
1616101370000|2021-03-18 21:02:50|528.83|524.83|529.1|525.1|529.1|525.1|528.82|524.82|21
1616101380000|2021-03-18 21:03:00|529.09|525.09|529.08|525.08|529.11|525.11|529.06|525.06|12
1616101390000|2021-03-18 21:03:10|529.07|525.07|529.08|525.08|529.1|525.1|529.06|525.06|8
1616101400000|2021-03-18 21:03:20|529.1|525.1|529.12|525.12|529.13|525.13|529.03|525.03|12
1616101410000|2021-03-18 21:03:30|529.13|525.13|529.11|525.11|529.13|525.13|529.11|525.11|3
1616101420000|2021-03-18 21:03:40|529.1|525.1|529.1|525.1|529.11|525.11|529.09|525.09|6
1616101430000|2021-03-18 21:03:50|529.09|525.09|529.1|525.1|529.1|525.1|529.09|525.09|2
1616101440000|2021-03-18 21:04:00|529.11|525.11|529.17|525.17|529.18|525.18|529.11|525.11|18
1616101450000|2021-03-18 21:04:10|529.18|525.18|528.96|524.96|529.18|525.18|528.96|524.96|19
1616101460000|2021-03-18 21:04:20|528.95|524.95|528.85|524.85|528.99|524.99|528.78|524.78|24
1616101470000|2021-03-18 21:04:30|528.87|524.87|528.74|524.74|528.87|524.87|528.74|524.74|23
1616101480000|2021-03-18 21:04:40|528.75|524.75|528.65|524.65|528.79|524.79|528.65|524.65|17
1616101490000|2021-03-18 21:04:50|528.66|524.66|528.72|524.72|528.72|524.72|528.66|524.66|13
1616101500000|2021-03-18 21:05:00|528.75|524.75|528.81|524.81|528.81|524.81|528.75|524.75|14
1616101510000|2021-03-18 21:05:10|528.87|524.87|528.92|524.92|528.92|524.92|528.84|524.84|22
1616101520000|2021-03-18 21:05:20|528.9|524.9|528.8|524.8|528.93|524.93|528.72|524.72|19
1616101530000|2021-03-18 21:05:30|528.79|524.79|528.84|524.84|528.84|524.84|528.78|524.78|17
1616101540000|2021-03-18 21:05:40|528.82|524.82|528.82|524.82|528.84|524.84|528.78|524.78|20
1616101550000|2021-03-18 21:05:50|528.83|524.83|528.86|524.86|528.86|524.86|528.79|524.79|10
1616101560000|2021-03-18 21:06:00|528.88|524.88|528.92|524.92|528.92|524.92|528.86|524.86|10
1616101570000|2021-03-18 21:06:10|528.91|524.91|528.89|524.89|528.91|524.91|528.87|524.87|8
1616101580000|2021-03-18 21:06:20|528.88|524.88|528.88|524.88|528.91|524.91|528.87|524.87|9
1616101590000|2021-03-18 21:06:30|528.87|524.87|528.78|524.78|528.88|524.88|528.77|524.77|12
1616101600000|2021-03-18 21:06:40|528.74|524.74|528.71|524.71|528.74|524.74|528.71|524.71|6
1616101610000|2021-03-18 21:06:50|528.7|524.7|528.68|524.68|528.7|524.7|528.67|524.67|5
1616101620000|2021-03-18 21:07:00|528.67|524.67|528.67|524.67|528.68|524.68|528.66|524.66|11
1616101630000|2021-03-18 21:07:10|528.66|524.66|528.67|524.67|528.68|524.68|528.66|524.66|3
1616101640000|2021-03-18 21:07:20|528.68|524.68|528.69|524.69|528.71|524.71|528.68|524.68|6
1616101650000|2021-03-18 21:07:30|528.7|524.7|528.68|524.68|528.71|524.71|528.68|524.68|9
1616101660000|2021-03-18 21:07:40|528.69|524.69|528.69|524.69|528.7|524.7|528.68|524.68|5
1616101670000|2021-03-18 21:07:50|528.7|524.7|528.69|524.69|528.7|524.7|528.69|524.69|4
1616101680000|2021-03-18 21:08:00|528.68|524.68|528.72|524.72|528.72|524.72|528.68|524.68|7
1616101690000|2021-03-18 21:08:10|528.71|524.71|528.71|524.71|528.72|524.72|528.71|524.71|5
1616101700000|2021-03-18 21:08:20|528.72|524.72|528.73|524.73|528.73|524.73|528.71|524.71|4
1616101710000|2021-03-18 21:08:30|528.74|524.74|528.76|524.76|528.77|524.77|528.73|524.73|5
1616101720000|2021-03-18 21:08:40|528.77|524.77|528.76|524.76|528.77|524.77|528.75|524.75|7
1616101730000|2021-03-18 21:08:50|528.75|524.75|528.82|524.82|528.83|524.83|528.75|524.75|14
1616101740000|2021-03-18 21:09:00|528.83|524.83|528.84|524.84|528.84|524.84|528.82|524.82|4
1616101750000|2021-03-18 21:09:10|528.83|524.83|528.91|524.91|528.91|524.91|528.83|524.83|9
1616101760000|2021-03-18 21:09:20|528.92|524.92|529.09|525.09|529.13|525.13|528.92|524.92|21
1616101770000|2021-03-18 21:09:30|529.12|525.12|529.18|525.18|529.18|525.18|529.12|525.12|6
1616101780000|2021-03-18 21:09:40|529.17|525.17|529.26|525.26|529.26|525.26|529.16|525.16|5
1616101790000|2021-03-18 21:09:50|529.25|525.25|529.25|525.25|529.25|525.25|529.25|525.25|1
1616101800000|2021-03-18 21:10:00|529.24|525.24|529.09|525.09|529.24|525.24|529.07|525.07|15
1616101810000|2021-03-18 21:10:10|529.08|525.08|529.01|525.01|529.08|525.08|529|525|10
1616101820000|2021-03-18 21:10:20|529.02|525.02|529.03|525.03|529.06|525.06|529|525|11
1616101830000|2021-03-18 21:10:30|529.05|525.05|528.99|524.99|529.05|525.05|528.97|524.97|13
1616101840000|2021-03-18 21:10:40|529|525|528.99|524.99|529.04|525.04|528.99|524.99|14
1616101850000|2021-03-18 21:10:50|529|525|529.08|525.08|529.09|525.09|528.95|524.95|20
1616101860000|2021-03-18 21:11:00|529.03|525.03|529.11|525.11|529.11|525.11|529.03|525.03|10
1616101870000|2021-03-18 21:11:10|529.12|525.12|529.1|525.1|529.12|525.12|529.1|525.1|9
1616101880000|2021-03-18 21:11:20|529.06|525.06|529.03|525.03|529.09|525.09|529.03|525.03|11
1616101890000|2021-03-18 21:11:30|529.02|525.02|528.88|524.88|529.02|525.02|528.88|524.88|14
1616101900000|2021-03-18 21:11:40|528.89|524.89|528.89|524.89|528.93|524.93|528.88|524.88|19
1616101910000|2021-03-18 21:11:50|528.9|524.9|528.88|524.88|528.9|524.9|528.88|524.88|6
1616101920000|2021-03-18 21:12:00|528.87|524.87|528.86|524.86|528.89|524.89|528.86|524.86|10
1616101930000|2021-03-18 21:12:10|528.87|524.87|528.75|524.75|528.88|524.88|528.75|524.75|9
1616101940000|2021-03-18 21:12:20|528.77|524.77|528.5|524.5|528.77|524.77|528.48|524.48|19
1616101950000|2021-03-18 21:12:30|528.48|524.48|528.43|524.43|528.5|524.5|528.41|524.41|16
1616101960000|2021-03-18 21:12:40|528.42|524.42|528.4|524.4|528.42|524.42|528.36|524.36|16
1616101970000|2021-03-18 21:12:50|528.41|524.41|528.38|524.38|528.41|524.41|528.36|524.36|19
1616101980000|2021-03-18 21:13:00|528.37|524.37|528.3|524.3|528.37|524.37|528.28|524.28|26
1616101990000|2021-03-18 21:13:10|528.29|524.29|528.36|524.36|528.37|524.37|528.29|524.29|15
1616102000000|2021-03-18 21:13:20|528.41|524.41|528.43|524.43|528.44|524.44|528.37|524.37|16
1616102010000|2021-03-18 21:13:30|528.42|524.42|528.46|524.46|528.46|524.46|528.42|524.42|6
1616102020000|2021-03-18 21:13:40|528.45|524.45|528.46|524.46|528.46|524.46|528.45|524.45|2
1616102030000|2021-03-18 21:13:50|528.45|524.45|528.37|524.37|528.45|524.45|528.35|524.35|24
1616102040000|2021-03-18 21:14:00|528.36|524.36|528.29|524.29|528.37|524.37|528.26|524.26|22
1616102050000|2021-03-18 21:14:10|528.3|524.3|528.25|524.25|528.3|524.3|528.25|524.25|11
1616102060000|2021-03-18 21:14:20|528.27|524.27|528.26|524.26|528.29|524.29|528.26|524.26|14
1616102070000|2021-03-18 21:14:30|528.29|524.29|528.2|524.2|528.29|524.29|528.19|524.19|16
1616102080000|2021-03-18 21:14:40|528.17|524.17|528.17|524.17|528.21|524.21|528.17|524.17|17
1616102090000|2021-03-18 21:14:50|528.18|524.18|528.2|524.2|528.2|524.2|528.16|524.16|21
1616102100000|2021-03-18 21:15:00|528.19|524.19|528.19|524.19|528.2|524.2|528.14|524.14|12
1616102110000|2021-03-18 21:15:10|528.15|524.15|528.15|524.15|528.15|524.15|528.15|524.15|1
1616102120000|2021-03-18 21:15:20|528.16|524.16|528.16|524.16|528.16|524.16|528.15|524.15|7
1616102130000|2021-03-18 21:15:30|528.17|524.17|528.19|524.19|528.19|524.19|528.16|524.16|11
1616102140000|2021-03-18 21:15:40|528.18|524.18|528.19|524.19|528.19|524.19|528.18|524.18|6
1616102150000|2021-03-18 21:15:50|528.21|524.21|528.22|524.22|528.22|524.22|528.21|524.21|2
1616102160000|2021-03-18 21:16:00|528.27|524.27|528.28|524.28|528.3|524.3|528.24|524.24|18
1616102170000|2021-03-18 21:16:10|528.3|524.3|528.43|524.43|528.45|524.45|528.28|524.28|25
1616102180000|2021-03-18 21:16:20|528.46|524.46|528.5|524.5|528.5|524.5|528.44|524.44|8
1616102190000|2021-03-18 21:16:30|528.51|524.51|528.58|524.58|528.59|524.59|528.5|524.5|14
1616102200000|2021-03-18 21:16:40|528.57|524.57|528.59|524.59|528.59|524.59|528.57|524.57|11
1616102210000|2021-03-18 21:16:50|528.6|524.6|528.61|524.61|528.61|524.61|528.59|524.59|6
1616102220000|2021-03-18 21:17:00|528.65|524.65|528.65|524.65|528.65|524.65|528.64|524.64|3
1616102230000|2021-03-18 21:17:10|528.67|524.67|528.67|524.67|528.68|524.68|528.67|524.67|3
1616102240000|2021-03-18 21:17:20|528.66|524.66|528.67|524.67|528.68|524.68|528.66|524.66|6
1616102250000|2021-03-18 21:17:30|528.66|524.66|528.66|524.66|528.67|524.67|528.65|524.65|7
1616102260000|2021-03-18 21:17:40|528.67|524.67|528.89|524.89|528.89|524.89|528.67|524.67|18
1616102270000|2021-03-18 21:17:50|528.9|524.9|528.91|524.91|528.91|524.91|528.9|524.9|2
1616102280000|2021-03-18 21:18:00|528.95|524.95|529.08|525.08|529.08|525.08|528.95|524.95|7
1616102290000|2021-03-18 21:18:10|529.07|525.07|529.08|525.08|529.08|525.08|529.07|525.07|6
1616102300000|2021-03-18 21:18:20|529.09|525.09|529.08|525.08|529.09|525.09|529.08|525.08|2
1616102310000|2021-03-18 21:18:30|529.05|525.05|529.01|525.01|529.07|525.07|529.01|525.01|11
1616102320000|2021-03-18 21:18:40|529.03|525.03|528.93|524.93|529.03|525.03|528.93|524.93|20
1616102330000|2021-03-18 21:18:50|528.92|524.92|528.56|524.56|528.97|524.97|528.56|524.56|25
1616102340000|2021-03-18 21:19:00|528.54|524.54|528.59|524.59|528.8|524.8|528.52|524.52|12
1616102350000|2021-03-18 21:19:10|528.26|524.26|528.21|524.21|528.31|524.31|528.2|524.2|15
1616102360000|2021-03-18 21:19:20|528.3|524.3|528.24|524.24|528.3|524.3|528.18|524.18|19
1616102370000|2021-03-18 21:19:30|528.21|524.21|528.17|524.17|528.24|524.24|528.17|524.17|17
1616102380000|2021-03-18 21:19:40|528.01|524.01|528.05|524.05|528.06|524.06|528.01|524.01|16
1616102390000|2021-03-18 21:19:50|528.04|524.04|527.99|523.99|528.05|524.05|527.97|523.97|17
1616102400000|2021-03-18 21:20:00|528.01|524.01|528.1|524.1|528.15|524.15|527.97|523.97|28
1616102410000|2021-03-18 21:20:10|528.11|524.11|528.11|524.11|528.14|524.14|528.06|524.06|16
1616102420000|2021-03-18 21:20:20|528.15|524.15|528.11|524.11|528.18|524.18|528.04|524.04|23
1616102430000|2021-03-18 21:20:30|528.21|524.21|528.19|524.19|528.35|524.35|528.11|524.11|20
1616102440000|2021-03-18 21:20:40|528.35|524.35|528.27|524.27|528.43|524.43|528.18|524.18|15
1616102450000|2021-03-18 21:20:50|528.28|524.28|528.41|524.41|528.42|524.42|528.21|524.21|25
1616102460000|2021-03-18 21:21:00|528.27|524.27|528.54|524.54|528.55|524.55|528.27|524.27|21
1616102470000|2021-03-18 21:21:10|528.41|524.41|528.55|524.55|528.56|524.56|528.41|524.41|15
1616102480000|2021-03-18 21:21:20|528.54|524.54|528.66|524.66|528.74|524.74|528.54|524.54|26
1616102490000|2021-03-18 21:21:30|528.76|524.76|528.83|524.83|528.83|524.83|528.76|524.76|8
1616102500000|2021-03-18 21:21:40|528.82|524.82|528.88|524.88|528.89|524.89|528.82|524.82|10
1616102510000|2021-03-18 21:21:50|528.85|524.85|528.9|524.9|528.92|524.92|528.85|524.85|16
1616102520000|2021-03-18 21:22:00|528.91|524.91|528.94|524.94|528.94|524.94|528.9|524.9|10
1616102530000|2021-03-18 21:22:10|528.93|524.93|528.94|524.94|528.96|524.96|528.92|524.92|13
1616102540000|2021-03-18 21:22:20|528.93|524.93|528.97|524.97|528.97|524.97|528.92|524.92|13
1616102550000|2021-03-18 21:22:30|528.98|524.98|528.98|524.98|528.98|524.98|528.98|524.98|1
1616102560000|2021-03-18 21:22:40|528.97|524.97|529|525|529|525|528.94|524.94|11
1616102570000|2021-03-18 21:22:50|528.98|524.98|529.03|525.03|529.04|525.04|528.96|524.96|19
1616102580000|2021-03-18 21:23:00|529.04|525.04|529.05|525.05|529.14|525.14|528.97|524.97|18
1616102590000|2021-03-18 21:23:10|528.97|524.97|529.14|525.14|529.14|525.14|528.97|524.97|14
1616102600000|2021-03-18 21:23:20|529.16|525.16|529.16|525.16|529.17|525.17|529.14|525.14|9
1616102610000|2021-03-18 21:23:30|529.17|525.17|529.16|525.16|529.17|525.17|529.16|525.16|8
1616102620000|2021-03-18 21:23:40|529.17|525.17|529.2|525.2|529.2|525.2|529.14|525.14|15
1616102630000|2021-03-18 21:23:50|529.21|525.21|529.21|525.21|529.21|525.21|529.18|525.18|13
1616102640000|2021-03-18 21:24:00|529.18|525.18|529.21|525.21|529.21|525.21|529.17|525.17|7
1616102650000|2021-03-18 21:24:10|529.2|525.2|529.21|525.21|529.21|525.21|529.2|525.2|2
1616102660000|2021-03-18 21:24:20|529.24|525.24|529.25|525.25|529.25|525.25|529.21|525.21|11
1616102670000|2021-03-18 21:24:30|529.26|525.26|529.21|525.21|529.26|525.26|529.19|525.19|16
1616102680000|2021-03-18 21:24:40|529.22|525.22|529.23|525.23|529.23|525.23|529.2|525.2|11
1616102690000|2021-03-18 21:24:50|529.2|525.2|529.16|525.16|529.24|525.24|529.11|525.11|22
1616102700000|2021-03-18 21:25:00|529.17|525.17|529.2|525.2|529.21|525.21|529.13|525.13|18
1616102710000|2021-03-18 21:25:10|529.21|525.21|529.16|525.16|529.21|525.21|529.12|525.12|10
1616102720000|2021-03-18 21:25:20|529.15|525.15|529.13|525.13|529.16|525.16|529.13|525.13|12
1616102740000|2021-03-18 21:25:40|529.12|525.12|529.15|525.15|529.15|525.15|529.12|525.12|4
1616102750000|2021-03-18 21:25:50|529.16|525.16|529.13|525.13|529.16|525.16|529.13|525.13|17
1616102760000|2021-03-18 21:26:00|529.14|525.14|529.13|525.13|529.16|525.16|529.11|525.11|13
1616102770000|2021-03-18 21:26:10|529.12|525.12|529.13|525.13|529.13|525.13|529.1|525.1|17
1616102780000|2021-03-18 21:26:20|529.14|525.14|529.14|525.14|529.14|525.14|529.11|525.11|16
1616102790000|2021-03-18 21:26:30|529.13|525.13|529.11|525.11|529.14|525.14|529.09|525.09|13
1616102800000|2021-03-18 21:26:40|529.12|525.12|529.12|525.12|529.14|525.14|529.09|525.09|17
1616102810000|2021-03-18 21:26:50|529.13|525.13|529.09|525.09|529.13|525.13|529.06|525.06|22
1616102820000|2021-03-18 21:27:00|529.08|525.08|529.09|525.09|529.09|525.09|529.01|525.01|9
1616102830000|2021-03-18 21:27:10|529.1|525.1|529.07|525.07|529.11|525.11|529.05|525.05|19
1616102840000|2021-03-18 21:27:20|529.08|525.08|528.96|524.96|529.08|525.08|528.94|524.94|23
1616102850000|2021-03-18 21:27:30|528.92|524.92|528.92|524.92|528.93|524.93|528.9|524.9|19
1616102860000|2021-03-18 21:27:40|528.91|524.91|528.93|524.93|528.96|524.96|528.9|524.9|25
1616102870000|2021-03-18 21:27:50|528.94|524.94|528.92|524.92|528.95|524.95|528.92|524.92|22
1616102880000|2021-03-18 21:28:00|528.91|524.91|528.89|524.89|528.91|524.91|528.87|524.87|11
1616102890000|2021-03-18 21:28:10|528.86|524.86|528.94|524.94|528.95|524.95|528.86|524.86|17
1616102900000|2021-03-18 21:28:20|528.95|524.95|528.96|524.96|528.96|524.96|528.84|524.84|11
1616102910000|2021-03-18 21:28:30|528.94|524.94|528.93|524.93|528.94|524.94|528.9|524.9|14
1616102920000|2021-03-18 21:28:40|528.92|524.92|528.91|524.91|528.92|524.92|528.9|524.9|14
1616102930000|2021-03-18 21:28:50|528.9|524.9|528.9|524.9|528.91|524.91|528.9|524.9|9
1616102940000|2021-03-18 21:29:00|528.91|524.91|529.05|525.05|529.12|525.12|528.89|524.89|22
1616102950000|2021-03-18 21:29:10|528.91|524.91|529.03|525.03|529.14|525.14|528.91|524.91|16
1616102960000|2021-03-18 21:29:20|528.95|524.95|529|525|529.17|525.17|528.93|524.93|28
1616102970000|2021-03-18 21:29:30|529.01|525.01|529.16|525.16|529.16|525.16|528.93|524.93|18
1616102980000|2021-03-18 21:29:40|529.15|525.15|529.13|525.13|529.16|525.16|529.1|525.1|15
1616102990000|2021-03-18 21:29:50|529.14|525.14|529.2|525.2|529.2|525.2|529.13|525.13|9
1616103000000|2021-03-18 21:30:00|529.21|525.21|529.14|525.14|529.21|525.21|529.14|525.14|3
1616103010000|2021-03-18 21:30:10|529.13|525.13|529.14|525.14|529.14|525.14|529.13|525.13|10
1616103020000|2021-03-18 21:30:20|529.15|525.15|529.16|525.16|529.16|525.16|529.14|525.14|3
1616103030000|2021-03-18 21:30:30|529.14|525.14|529.14|525.14|529.14|525.14|529.14|525.14|1
1616103040000|2021-03-18 21:30:40|529.13|525.13|529.13|525.13|529.13|525.13|529.13|525.13|1
1616103050000|2021-03-18 21:30:50|529.12|525.12|529.13|525.13|529.13|525.13|529.12|525.12|2
1616103060000|2021-03-18 21:31:00|529.14|525.14|529.28|525.28|529.38|525.38|529.14|525.14|27
1616103070000|2021-03-18 21:31:10|529.23|525.23|529.31|525.31|529.38|525.38|529.22|525.22|13
1616103080000|2021-03-18 21:31:20|529.19|525.19|529.19|525.19|529.3|525.3|529.17|525.17|27
1616103090000|2021-03-18 21:31:30|529.2|525.2|529.22|525.22|529.24|525.24|529.15|525.15|18
1616103100000|2021-03-18 21:31:40|529.23|525.23|529.22|525.22|529.23|525.23|529.2|525.2|10
1616103110000|2021-03-18 21:31:50|529.24|525.24|529.18|525.18|529.24|525.24|529.18|525.18|16
1616103120000|2021-03-18 21:32:00|529.2|525.2|529.19|525.19|529.21|525.21|529.18|525.18|7
1616103130000|2021-03-18 21:32:10|529.2|525.2|529.19|525.19|529.21|525.21|529.18|525.18|5
1616103140000|2021-03-18 21:32:20|529.2|525.2|529.17|525.17|529.21|525.21|529.16|525.16|11
1616103150000|2021-03-18 21:32:30|529.19|525.19|529.12|525.12|529.2|525.2|529.12|525.12|11
1616103160000|2021-03-18 21:32:40|529.17|525.17|529.18|525.18|529.19|525.19|529.12|525.12|12
1616103170000|2021-03-18 21:32:50|529.14|525.14|529.13|525.13|529.19|525.19|529.13|525.13|14
1616103180000|2021-03-18 21:33:00|529.18|525.18|529.21|525.21|529.25|525.25|529.12|525.12|20
1616103190000|2021-03-18 21:33:10|529.2|525.2|529.2|525.2|529.25|525.25|529.13|525.13|20
1616103200000|2021-03-18 21:33:20|529.15|525.15|529.24|525.24|529.24|525.24|529.13|525.13|25
1616103210000|2021-03-18 21:33:30|529.16|525.16|529.13|525.13|529.24|525.24|529.13|525.13|18
1616103220000|2021-03-18 21:33:40|529.21|525.21|529.37|525.37|529.37|525.37|529.13|525.13|24
1616103230000|2021-03-18 21:33:50|529.3|525.3|529.33|525.33|529.4|525.4|529.29|525.29|21
1616103240000|2021-03-18 21:34:00|529.32|525.32|529.4|525.4|529.4|525.4|529.32|525.32|14
1616103250000|2021-03-18 21:34:10|529.33|525.33|529.45|525.45|529.45|525.45|529.32|525.32|20
1616103260000|2021-03-18 21:34:20|529.35|525.35|529.6|525.6|529.6|525.6|529.35|525.35|27
1616103270000|2021-03-18 21:34:30|529.52|525.52|529.69|525.69|529.69|525.69|529.52|525.52|14
1616103280000|2021-03-18 21:34:40|529.78|525.78|529.83|525.83|529.84|525.84|529.78|525.78|13
1616103290000|2021-03-18 21:34:50|529.84|525.84|529.85|525.85|529.86|525.86|529.81|525.81|5
1616103300000|2021-03-18 21:35:00|529.84|525.84|529.84|525.84|529.85|525.85|529.83|525.83|4
1616103310000|2021-03-18 21:35:10|529.82|525.82|529.87|525.87|529.88|525.88|529.82|525.82|7
1616103320000|2021-03-18 21:35:20|529.88|525.88|529.87|525.87|529.88|525.88|529.87|525.87|4
1616103330000|2021-03-18 21:35:30|529.88|525.88|529.85|525.85|529.88|525.88|529.85|525.85|6
1616103340000|2021-03-18 21:35:40|529.87|525.87|529.82|525.82|529.87|525.87|529.81|525.81|12
1616103360000|2021-03-18 21:36:00|529.81|525.81|529.79|525.79|529.82|525.82|529.77|525.77|10
1616103370000|2021-03-18 21:36:10|529.73|525.73|529.57|525.57|529.73|525.73|529.57|525.57|25
1616103380000|2021-03-18 21:36:20|529.54|525.54|529.5|525.5|529.55|525.55|529.49|525.49|15
1616103390000|2021-03-18 21:36:30|529.49|525.49|529.46|525.46|529.49|525.49|529.43|525.43|15
1616103400000|2021-03-18 21:36:40|529.47|525.47|529.42|525.42|529.49|525.49|529.41|525.41|18
1616103410000|2021-03-18 21:36:50|529.41|525.41|529.41|525.41|529.44|525.44|529.4|525.4|6
1616103420000|2021-03-18 21:37:00|529.39|525.39|529.39|525.39|529.4|525.4|529.24|525.24|22
1616103430000|2021-03-18 21:37:10|529.29|525.29|529.61|525.61|529.61|525.61|529.29|525.29|29
1616103440000|2021-03-18 21:37:20|529.47|525.47|529.51|525.51|529.63|525.63|529.47|525.47|19
1616103450000|2021-03-18 21:37:30|529.63|525.63|529.58|525.58|529.64|525.64|529.5|525.5|21
1616103460000|2021-03-18 21:37:40|529.51|525.51|529.58|525.58|529.64|525.64|529.5|525.5|20
1616103470000|2021-03-18 21:37:50|529.64|525.64|529.58|525.58|529.64|525.64|529.56|525.56|10
1616103480000|2021-03-18 21:38:00|529.57|525.57|529.65|525.65|529.66|525.66|529.51|525.51|17
1616103490000|2021-03-18 21:38:10|529.59|525.59|529.63|525.63|529.65|525.65|529.57|525.57|14
1616103500000|2021-03-18 21:38:20|529.57|525.57|529.68|525.68|529.68|525.68|529.56|525.56|21
1616103510000|2021-03-18 21:38:30|529.65|525.65|529.56|525.56|529.66|525.66|529.55|525.55|22
1616103520000|2021-03-18 21:38:40|529.59|525.59|529.65|525.65|529.65|525.65|529.55|525.55|18
1616103530000|2021-03-18 21:38:50|529.63|525.63|529.64|525.64|529.7|525.7|529.55|525.55|23
1616103540000|2021-03-18 21:39:00|529.59|525.59|529.76|525.76|529.76|525.76|529.59|525.59|19
1616103550000|2021-03-18 21:39:10|529.75|525.75|529.71|525.71|529.76|525.76|529.71|525.71|20
1616103560000|2021-03-18 21:39:20|529.72|525.72|529.69|525.69|529.72|525.72|529.59|525.59|21
1616103570000|2021-03-18 21:39:30|529.65|525.65|529.64|525.64|529.69|525.69|529.63|525.63|13
1616103580000|2021-03-18 21:39:40|529.63|525.63|529.6|525.6|529.66|525.66|529.59|525.59|15
1616103590000|2021-03-18 21:39:50|529.61|525.61|529.57|525.57|529.65|525.65|529.57|525.57|14
1616103600000|2021-03-18 21:40:00|529.58|525.58|529.57|525.57|529.63|525.63|529.54|525.54|20
1616103610000|2021-03-18 21:40:10|529.55|525.55|529.5|525.5|529.65|525.65|529.42|525.42|24
1616103620000|2021-03-18 21:40:20|529.49|525.49|529.43|525.43|529.61|525.61|529.42|525.42|21
1616103630000|2021-03-18 21:40:30|529.44|525.44|529.41|525.41|529.44|525.44|529.41|525.41|8
1616103640000|2021-03-18 21:40:40|529.43|525.43|529.41|525.41|529.43|525.43|529.4|525.4|10
1616103650000|2021-03-18 21:40:50|529.42|525.42|529.35|525.35|529.42|525.42|529.35|525.35|8
1616103660000|2021-03-18 21:41:00|529.36|525.36|529.32|525.32|529.37|525.37|529.32|525.32|7
1616103670000|2021-03-18 21:41:10|529.3|525.3|529.34|525.34|529.34|525.34|529.3|525.3|10
1616103680000|2021-03-18 21:41:20|529.32|525.32|529.41|525.41|529.42|525.42|529.32|525.32|17
1616103690000|2021-03-18 21:41:30|529.42|525.42|529.52|525.52|529.53|525.53|529.36|525.36|12
1616103700000|2021-03-18 21:41:40|529.53|525.53|529.53|525.53|529.59|525.59|529.45|525.45|13
1616103710000|2021-03-18 21:41:50|529.54|525.54|529.52|525.52|529.71|525.71|529.47|525.47|24
1616103720000|2021-03-18 21:42:00|529.53|525.53|529.55|525.55|529.74|525.74|529.5|525.5|23
1616103730000|2021-03-18 21:42:10|529.56|525.56|529.78|525.78|529.78|525.78|529.55|525.55|11
1616103740000|2021-03-18 21:42:20|529.77|525.77|529.89|525.89|529.96|525.96|529.77|525.77|18
1616103750000|2021-03-18 21:42:30|529.91|525.91|529.97|525.97|530|526|529.89|525.89|14
1616103760000|2021-03-18 21:42:40|529.98|525.98|529.88|525.88|529.98|525.98|529.86|525.86|5
1616103770000|2021-03-18 21:42:50|529.87|525.87|529.86|525.86|529.88|525.88|529.85|525.85|14
1616103780000|2021-03-18 21:43:00|529.88|525.88|529.87|525.87|529.88|525.88|529.85|525.85|12
1616103790000|2021-03-18 21:43:10|529.88|525.88|529.87|525.87|529.89|525.89|529.86|525.86|5
1616103800000|2021-03-18 21:43:20|529.86|525.86|529.87|525.87|529.87|525.87|529.86|525.86|2
1616103810000|2021-03-18 21:43:30|529.88|525.88|529.87|525.87|529.88|525.88|529.86|525.86|8
1616103820000|2021-03-18 21:43:40|529.86|525.86|529.86|525.86|529.88|525.88|529.86|525.86|9
1616103830000|2021-03-18 21:43:50|529.87|525.87|529.86|525.86|529.87|525.87|529.86|525.86|2
1616103840000|2021-03-18 21:44:00|529.87|525.87|529.82|525.82|529.87|525.87|529.8|525.8|10
1616103850000|2021-03-18 21:44:10|529.83|525.83|529.84|525.84|529.86|525.86|529.82|525.82|10
1616103860000|2021-03-18 21:44:20|529.83|525.83|529.86|525.86|529.86|525.86|529.83|525.83|7
1616103880000|2021-03-18 21:44:40|529.85|525.85|529.46|525.46|529.86|525.86|529.46|525.46|10
1616103890000|2021-03-18 21:44:50|529.35|525.35|529.16|525.16|529.35|525.35|529.03|525.03|20
1616103900000|2021-03-18 21:45:00|529.15|525.15|529.22|525.22|529.22|525.22|529.12|525.12|9
1616103910000|2021-03-18 21:45:10|529.21|525.21|529.07|525.07|529.22|525.22|529.06|525.06|11
1616103920000|2021-03-18 21:45:20|529.08|525.08|529.07|525.07|529.09|525.09|529.06|525.06|11
1616103930000|2021-03-18 21:45:30|529.01|525.01|529.03|525.03|529.05|525.05|528.97|524.97|22
1616103940000|2021-03-18 21:45:40|529.06|525.06|529.12|525.12|529.12|525.12|529|525|11
1616103950000|2021-03-18 21:45:50|529.11|525.11|529.1|525.1|529.12|525.12|529.09|525.09|7
1616103960000|2021-03-18 21:46:00|529.09|525.09|529.15|525.15|529.16|525.16|529.08|525.08|19
1616103970000|2021-03-18 21:46:10|529.16|525.16|529.31|525.31|529.31|525.31|529.11|525.11|17
1616103980000|2021-03-18 21:46:20|529.32|525.32|529.58|525.58|529.6|525.6|529.31|525.31|18
1616103990000|2021-03-18 21:46:30|529.56|525.56|529.74|525.74|529.81|525.81|529.56|525.56|14
1616104000000|2021-03-18 21:46:40|529.75|525.75|529.88|525.88|529.89|525.89|529.75|525.75|19
1616104010000|2021-03-18 21:46:50|529.92|525.92|530.36|526.36|530.36|526.36|529.88|525.88|32
1616104020000|2021-03-18 21:47:00|530.29|526.29|530.64|526.64|530.64|526.64|530.29|526.29|32
1616104030000|2021-03-18 21:47:10|530.67|526.67|530.84|526.84|530.84|526.84|530.67|526.67|14
1616104040000|2021-03-18 21:47:20|530.83|526.83|530.98|526.98|530.98|526.98|530.81|526.81|20
1616104050000|2021-03-18 21:47:30|530.95|526.95|530.92|526.92|531.02|527.02|530.92|526.92|19
1616104060000|2021-03-18 21:47:40|531.11|527.11|531.01|527.01|531.13|527.13|530.59|526.59|21
1616104070000|2021-03-18 21:47:50|530.61|526.61|531.01|527.01|531.15|527.15|530.61|526.61|20
1616104080000|2021-03-18 21:48:00|531|527|531.03|527.03|531.06|527.06|530.93|526.93|22
1616104090000|2021-03-18 21:48:10|530.99|526.99|531.01|527.01|531.05|527.05|530.95|526.95|12
1616104100000|2021-03-18 21:48:20|530.86|526.86|529.89|525.89|530.86|526.86|529.82|525.82|35
1616104110000|2021-03-18 21:48:30|529.82|525.82|529.78|525.78|529.94|525.94|529.68|525.68|21
1616104120000|2021-03-18 21:48:40|529.83|525.83|530.15|526.15|530.18|526.18|529.83|525.83|28
1616104130000|2021-03-18 21:48:50|530.18|526.18|530.16|526.16|530.33|526.33|530.15|526.15|21
1616104140000|2021-03-18 21:49:00|530.15|526.15|530.25|526.25|530.32|526.32|530.13|526.13|29
1616104150000|2021-03-18 21:49:10|530.31|526.31|530.22|526.22|530.39|526.39|530.22|526.22|28
1616104160000|2021-03-18 21:49:20|530.29|526.29|530.5|526.5|530.5|526.5|530.18|526.18|25
1616104170000|2021-03-18 21:49:30|530.48|526.48|530.48|526.48|530.57|526.57|530.21|526.21|15
1616104180000|2021-03-18 21:49:40|530.52|526.52|530.55|526.55|530.67|526.67|530.45|526.45|30
1616104190000|2021-03-18 21:49:50|530.56|526.56|530.36|526.36|530.62|526.62|530.35|526.35|24
1616104200000|2021-03-18 21:50:00|530.42|526.42|530.38|526.38|530.42|526.42|530.36|526.36|24
1616104210000|2021-03-18 21:50:10|530.37|526.37|530.25|526.25|530.37|526.37|530.24|526.24|13
1616104220000|2021-03-18 21:50:20|530.24|526.24|530.23|526.23|530.27|526.27|530.21|526.21|22
1616104230000|2021-03-18 21:50:30|530.24|526.24|530.23|526.23|530.24|526.24|530.22|526.22|10
1616104240000|2021-03-18 21:50:40|530.24|526.24|530.21|526.21|530.24|526.24|530.19|526.19|18
1616104250000|2021-03-18 21:50:50|530.2|526.2|530.06|526.06|530.22|526.22|530.05|526.05|28
1616104260000|2021-03-18 21:51:00|530.07|526.07|530.01|526.01|530.07|526.07|530.01|526.01|12
1616104270000|2021-03-18 21:51:10|530|526|529.9|525.9|530.03|526.03|529.9|525.9|23
1616104280000|2021-03-18 21:51:20|529.84|525.84|529.44|525.44|529.85|525.85|529.44|525.44|27
1616104290000|2021-03-18 21:51:30|529.45|525.45|529.39|525.39|529.45|525.45|529.39|525.39|6
1616104300000|2021-03-18 21:51:40|529.4|525.4|529.27|525.27|529.44|525.44|529.27|525.27|23
1616104310000|2021-03-18 21:51:50|529.3|525.3|528.96|524.96|529.3|525.3|528.95|524.95|24
1616104320000|2021-03-18 21:52:00|529.06|525.06|529.35|525.35|529.45|525.45|529.06|525.06|30
1616104330000|2021-03-18 21:52:10|529.36|525.36|529.41|525.41|529.54|525.54|529.35|525.35|27
1616104340000|2021-03-18 21:52:20|529.52|525.52|529.42|525.42|529.52|525.52|529.41|525.41|11
1616104350000|2021-03-18 21:52:30|529.52|525.52|529.45|525.45|529.58|525.58|529.42|525.42|29
1616104360000|2021-03-18 21:52:40|529.51|525.51|529.74|525.74|529.77|525.77|529.49|525.49|25
1616104370000|2021-03-18 21:52:50|529.72|525.72|529.7|525.7|529.82|525.82|529.66|525.66|21
1616104380000|2021-03-18 21:53:00|529.72|525.72|529.76|525.76|529.84|525.84|529.71|525.71|17
1616104390000|2021-03-18 21:53:10|529.59|525.59|529.64|525.64|529.7|525.7|529.59|525.59|24
1616104400000|2021-03-18 21:53:20|529.65|525.65|529.67|525.67|529.67|525.67|529.63|525.63|16
1616104410000|2021-03-18 21:53:30|529.66|525.66|529.61|525.61|529.68|525.68|529.58|525.58|11
1616104420000|2021-03-18 21:53:40|529.6|525.6|529.66|525.66|529.69|525.69|529.6|525.6|12
1616104430000|2021-03-18 21:53:50|529.63|525.63|529.42|525.42|529.68|525.68|529.42|525.42|19
1616104440000|2021-03-18 21:54:00|529.43|525.43|529.22|525.22|529.43|525.43|529.22|525.22|19
1616104450000|2021-03-18 21:54:10|529.23|525.23|529.04|525.04|529.25|525.25|529.04|525.04|17
1616104460000|2021-03-18 21:54:20|529|525|528.83|524.83|529|525|528.78|524.78|24
1616104470000|2021-03-18 21:54:30|528.82|524.82|528.73|524.73|528.9|524.9|528.71|524.71|29
1616104480000|2021-03-18 21:54:40|528.71|524.71|528.96|524.96|528.99|524.99|528.71|524.71|27
1616104490000|2021-03-18 21:54:50|528.93|524.93|529.01|525.01|529.02|525.02|528.93|524.93|12
1616104500000|2021-03-18 21:55:00|529|525|528.99|524.99|529.01|525.01|528.98|524.98|7
1616104510000|2021-03-18 21:55:10|529|525|528.99|524.99|529.02|525.02|528.98|524.98|18
1616104520000|2021-03-18 21:55:20|529|525|528.97|524.97|529|525|528.9|524.9|12
1616104530000|2021-03-18 21:55:30|528.98|524.98|528.97|524.97|529|525|528.91|524.91|11
1616104540000|2021-03-18 21:55:40|528.98|524.98|528.94|524.94|529|525|528.94|524.94|15
1616104550000|2021-03-18 21:55:50|528.95|524.95|528.69|524.69|528.95|524.95|528.68|524.68|28
1616104560000|2021-03-18 21:56:00|528.68|524.68|528.71|524.71|528.72|524.72|528.68|524.68|15
1616104570000|2021-03-18 21:56:10|528.72|524.72|528.73|524.73|528.77|524.77|528.71|524.71|12
1616104580000|2021-03-18 21:56:20|528.74|524.74|528.7|524.7|528.79|524.79|528.69|524.69|15
1616104590000|2021-03-18 21:56:30|528.71|524.71|528.75|524.75|528.76|524.76|528.71|524.71|8
1616104600000|2021-03-18 21:56:40|528.76|524.76|528.75|524.75|528.76|524.76|528.64|524.64|9
1616104610000|2021-03-18 21:56:50|528.76|524.76|528.72|524.72|528.76|524.76|528.69|524.69|8
1616104620000|2021-03-18 21:57:00|528.73|524.73|529.04|525.04|529.04|525.04|528.73|524.73|15
1616104630000|2021-03-18 21:57:10|529.05|525.05|529.22|525.22|529.24|525.24|528.96|524.96|28
1616104640000|2021-03-18 21:57:20|529.12|525.12|529.32|525.32|529.46|525.46|529.12|525.12|20
1616104650000|2021-03-18 21:57:30|529.44|525.44|529.34|525.34|529.45|525.45|529.34|525.34|22
1616104660000|2021-03-18 21:57:40|529.45|525.45|529.54|525.54|529.54|525.54|529.34|525.34|25
1616104670000|2021-03-18 21:57:50|529.53|525.53|529.49|525.49|529.55|525.55|529.37|525.37|20
1616104680000|2021-03-18 21:58:00|529.48|525.48|529.41|525.41|529.51|525.51|529.38|525.38|21
1616104690000|2021-03-18 21:58:10|529.43|525.43|529.23|525.23|529.44|525.44|529.23|525.23|24
1616104700000|2021-03-18 21:58:20|529.26|525.26|529.16|525.16|529.26|525.26|529.13|525.13|25
1616104710000|2021-03-18 21:58:30|529.15|525.15|529.19|525.19|529.19|525.19|529.13|525.13|21
1616104720000|2021-03-18 21:58:40|529.18|525.18|529.2|525.2|529.21|525.21|529.16|525.16|13
1616104730000|2021-03-18 21:58:50|529.21|525.21|529.23|525.23|529.25|525.25|529.19|525.19|21
1616104740000|2021-03-18 21:59:00|529.24|525.24|529.36|525.36|529.36|525.36|529.21|525.21|17
1616104750000|2021-03-18 21:59:10|529.35|525.35|529.33|525.33|529.44|525.44|529.19|525.19|18
1616104760000|2021-03-18 21:59:20|529.2|525.2|529.19|525.19|529.39|525.39|529.18|525.18|23
1616104770000|2021-03-18 21:59:30|529.33|525.33|529.2|525.2|529.36|525.36|529.18|525.18|29
1616104780000|2021-03-18 21:59:40|529.19|525.19|529.2|525.2|529.35|525.35|529.18|525.18|21
1616104790000|2021-03-18 21:59:50|529.21|525.21|529.33|525.33|529.39|525.39|529.21|525.21|20
1616104800000|2021-03-18 22:00:00|529.35|525.35|529.43|525.43|529.43|525.43|529.22|525.22|25
1616104810000|2021-03-18 22:00:10|529.34|525.34|529.36|525.36|529.57|525.57|529.34|525.34|23
1616104820000|2021-03-18 22:00:20|529.37|525.37|529.33|525.33|529.42|525.42|529.27|525.27|25
1616104830000|2021-03-18 22:00:30|529.32|525.32|529.36|525.36|529.4|525.4|529.31|525.31|25
1616104840000|2021-03-18 22:00:40|529.45|525.45|529.46|525.46|529.48|525.48|529.42|525.42|11
1616104850000|2021-03-18 22:00:50|529.45|525.45|529.56|525.56|529.56|525.56|529.41|525.41|26
1616104860000|2021-03-18 22:01:00|529.47|525.47|529.48|525.48|529.58|525.58|529.45|525.45|24
1616104870000|2021-03-18 22:01:10|529.49|525.49|529.56|525.56|529.59|525.59|529.48|525.48|21
1616104880000|2021-03-18 22:01:20|529.55|525.55|529.55|525.55|529.59|525.59|529.47|525.47|23
1616104890000|2021-03-18 22:01:30|529.52|525.52|529.48|525.48|529.58|525.58|529.46|525.46|28
1616104900000|2021-03-18 22:01:40|529.49|525.49|529.38|525.38|529.52|525.52|529.36|525.36|28
1616104910000|2021-03-18 22:01:50|529.39|525.39|529.46|525.46|529.55|525.55|529.39|525.39|28
1616104920000|2021-03-18 22:02:00|529.49|525.49|529.53|525.53|529.53|525.53|529.43|525.43|31
1616104930000|2021-03-18 22:02:10|529.47|525.47|529.51|525.51|529.53|525.53|529.43|525.43|30
1616104940000|2021-03-18 22:02:20|529.52|525.52|529.53|525.53|529.55|525.55|529.48|525.48|23
1616104950000|2021-03-18 22:02:30|529.54|525.54|529.58|525.58|529.6|525.6|529.54|525.54|16
1616104960000|2021-03-18 22:02:40|529.47|525.47|529.64|525.64|529.68|525.68|529.47|525.47|23
1616104970000|2021-03-18 22:02:50|529.66|525.66|529.71|525.71|529.71|525.71|529.63|525.63|23
1616104980000|2021-03-18 22:03:00|529.68|525.68|529.83|525.83|529.83|525.83|529.68|525.68|25
1616104990000|2021-03-18 22:03:10|529.82|525.82|529.89|525.89|529.9|525.9|529.75|525.75|25
1616105000000|2021-03-18 22:03:20|529.88|525.88|529.91|525.91|529.93|525.93|529.76|525.76|25
1616105010000|2021-03-18 22:03:30|529.92|525.92|530.03|526.03|530.03|526.03|529.91|525.91|15
1616105020000|2021-03-18 22:03:40|530.02|526.02|530.09|526.09|530.11|526.11|530.01|526.01|16
1616105030000|2021-03-18 22:03:50|530.12|526.12|530.12|526.12|530.12|526.12|530.1|526.1|11
1616105040000|2021-03-18 22:04:00|530.11|526.11|530.16|526.16|530.19|526.19|530.11|526.11|15
1616105050000|2021-03-18 22:04:10|530.15|526.15|530.24|526.24|530.24|526.24|530.13|526.13|12
1616105060000|2021-03-18 22:04:20|530.23|526.23|530.25|526.25|530.25|526.25|530.2|526.2|4
1616105070000|2021-03-18 22:04:30|530.26|526.26|530.11|526.11|530.27|526.27|530.1|526.1|21
1616105080000|2021-03-18 22:04:40|530.2|526.2|530.27|526.27|530.28|526.28|530.03|526.03|31
1616105090000|2021-03-18 22:04:50|530.12|526.12|530.25|526.25|530.27|526.27|530.08|526.08|26
1616105100000|2021-03-18 22:05:00|530.24|526.24|530.23|526.23|530.25|526.25|530.21|526.21|9
1616105110000|2021-03-18 22:05:10|530.24|526.24|529.95|525.95|530.25|526.25|529.95|525.95|23
1616105120000|2021-03-18 22:05:20|529.94|525.94|529.97|525.97|529.98|525.98|529.94|525.94|14
1616105130000|2021-03-18 22:05:30|529.96|525.96|529.94|525.94|529.98|525.98|529.94|525.94|10
1616105140000|2021-03-18 22:05:40|529.93|525.93|529.88|525.88|529.93|525.93|529.85|525.85|13
1616105150000|2021-03-18 22:05:50|529.89|525.89|529.73|525.73|529.89|525.89|529.71|525.71|21
1616105160000|2021-03-18 22:06:00|529.72|525.72|529.8|525.8|529.8|525.8|529.72|525.72|15
1616105170000|2021-03-18 22:06:10|529.81|525.81|529.89|525.89|529.92|525.92|529.73|525.73|24
1616105180000|2021-03-18 22:06:20|529.92|525.92|529.98|525.98|529.98|525.98|529.88|525.88|23
1616105190000|2021-03-18 22:06:30|529.97|525.97|529.9|525.9|529.98|525.98|529.89|525.89|22
1616105200000|2021-03-18 22:06:40|529.88|525.88|529.79|525.79|529.9|525.9|529.76|525.76|21
1616105210000|2021-03-18 22:06:50|529.83|525.83|529.81|525.81|529.93|525.93|529.79|525.79|31
1616105220000|2021-03-18 22:07:00|529.82|525.82|529.87|525.87|529.87|525.87|529.8|525.8|19
1616105230000|2021-03-18 22:07:10|529.88|525.88|529.87|525.87|529.92|525.92|529.82|525.82|13
1616105240000|2021-03-18 22:07:20|529.88|525.88|529.8|525.8|529.88|525.88|529.8|525.8|15
1616105250000|2021-03-18 22:07:30|529.79|525.79|529.81|525.81|529.83|525.83|529.78|525.78|15
1616105260000|2021-03-18 22:07:40|529.8|525.8|529.77|525.77|529.81|525.81|529.76|525.76|15
1616105270000|2021-03-18 22:07:50|529.75|525.75|529.77|525.77|529.8|525.8|529.73|525.73|9
1616105280000|2021-03-18 22:08:00|529.78|525.78|529.79|525.79|529.81|525.81|529.76|525.76|9
1616105290000|2021-03-18 22:08:10|529.8|525.8|529.89|525.89|529.9|525.9|529.8|525.8|29
1616105300000|2021-03-18 22:08:20|529.93|525.93|529.74|525.74|529.93|525.93|529.72|525.72|23
1616105310000|2021-03-18 22:08:30|529.75|525.75|529.75|525.75|529.77|525.77|529.73|525.73|13
1616105320000|2021-03-18 22:08:40|529.74|525.74|529.78|525.78|529.79|525.79|529.74|525.74|10
1616105330000|2021-03-18 22:08:50|529.77|525.77|529.71|525.71|529.78|525.78|529.71|525.71|10
1616105340000|2021-03-18 22:09:00|529.72|525.72|529.87|525.87|529.87|525.87|529.72|525.72|11
1616105350000|2021-03-18 22:09:10|529.86|525.86|529.82|525.82|529.91|525.91|529.82|525.82|19
1616105360000|2021-03-18 22:09:20|529.85|525.85|529.81|525.81|529.85|525.85|529.78|525.78|15
1616105370000|2021-03-18 22:09:30|529.8|525.8|529.8|525.8|529.84|525.84|529.79|525.79|25
1616105380000|2021-03-18 22:09:40|529.82|525.82|529.73|525.73|529.86|525.86|529.73|525.73|28
1616105390000|2021-03-18 22:09:50|529.71|525.71|529.66|525.66|529.73|525.73|529.65|525.65|19
1616105400000|2021-03-18 22:10:00|529.68|525.68|529.68|525.68|529.69|525.69|529.67|525.67|8
1616105410000|2021-03-18 22:10:10|529.69|525.69|529.67|525.67|529.69|525.69|529.67|525.67|10
1616105420000|2021-03-18 22:10:20|529.69|525.69|529.51|525.51|529.69|525.69|529.5|525.5|19
1616105430000|2021-03-18 22:10:30|529.5|525.5|529.61|525.61|529.64|525.64|529.49|525.49|18
1616105440000|2021-03-18 22:10:40|529.63|525.63|529.64|525.64|529.69|525.69|529.63|525.63|21
1616105450000|2021-03-18 22:10:50|529.65|525.65|529.7|525.7|529.7|525.7|529.6|525.6|13
1616105460000|2021-03-18 22:11:00|529.69|525.69|529.38|525.38|529.7|525.7|529.36|525.36|22
1616105470000|2021-03-18 22:11:10|529.36|525.36|529.38|525.38|529.45|525.45|529.36|525.36|21
1616105480000|2021-03-18 22:11:20|529.4|525.4|529.21|525.21|529.4|525.4|529.2|525.2|15
1616105490000|2021-03-18 22:11:30|529.19|525.19|529.11|525.11|529.2|525.2|529.11|525.11|10
1616105500000|2021-03-18 22:11:40|529.12|525.12|529.13|525.13|529.14|525.14|529.11|525.11|6
1616105510000|2021-03-18 22:11:50|529.14|525.14|529.28|525.28|529.35|525.35|529.14|525.14|21
1616105520000|2021-03-18 22:12:00|529.42|525.42|529.4|525.4|529.42|525.42|529.28|525.28|18
1616105530000|2021-03-18 22:12:10|529.39|525.39|529.28|525.28|529.39|525.39|529.15|525.15|21
1616105540000|2021-03-18 22:12:20|529.29|525.29|529.23|525.23|529.35|525.35|529.23|525.23|18
1616105550000|2021-03-18 22:12:30|529.25|525.25|529.3|525.3|529.33|525.33|529.24|525.24|18
1616105560000|2021-03-18 22:12:40|529.29|525.29|529.3|525.3|529.35|525.35|529.29|525.29|17
1616105570000|2021-03-18 22:12:50|529.32|525.32|529.33|525.33|529.36|525.36|529.27|525.27|24
1616105580000|2021-03-18 22:13:00|529.36|525.36|529.25|525.25|529.37|525.37|529.25|525.25|21
1616105590000|2021-03-18 22:13:10|529.28|525.28|529.37|525.37|529.37|525.37|529.25|525.25|18
1616105600000|2021-03-18 22:13:20|529.4|525.4|529.42|525.42|529.52|525.52|529.34|525.34|24
1616105610000|2021-03-18 22:13:30|529.52|525.52|529.51|525.51|529.56|525.56|529.42|525.42|25
1616105620000|2021-03-18 22:13:40|529.5|525.5|529.46|525.46|529.5|525.5|529.46|525.46|8
1616105630000|2021-03-18 22:13:50|529.45|525.45|529.48|525.48|529.49|525.49|529.45|525.45|16
1616105640000|2021-03-18 22:14:00|529.51|525.51|529.53|525.53|529.54|525.54|529.49|525.49|10
1616105660000|2021-03-18 22:14:20|529.57|525.57|529.75|525.75|529.82|525.82|529.47|525.47|25
1616105670000|2021-03-18 22:14:30|529.83|525.83|529.75|525.75|529.85|525.85|529.73|525.73|25
1616105680000|2021-03-18 22:14:40|529.74|525.74|529.71|525.71|529.8|525.8|529.71|525.71|15
1616105690000|2021-03-18 22:14:50|529.72|525.72|529.71|525.71|529.72|525.72|529.71|525.71|2
1616105700000|2021-03-18 22:15:00|529.72|525.72|529.79|525.79|529.79|525.79|529.72|525.72|9
1616105710000|2021-03-18 22:15:10|529.8|525.8|529.79|525.79|529.81|525.81|529.7|525.7|7
1616105720000|2021-03-18 22:15:20|529.71|525.71|529.75|525.75|529.76|525.76|529.71|525.71|10
1616105730000|2021-03-18 22:15:30|529.78|525.78|529.51|525.51|529.79|525.79|529.5|525.5|22
1616105740000|2021-03-18 22:15:40|529.49|525.49|529.49|525.49|529.65|525.65|529.48|525.48|22
1616105750000|2021-03-18 22:15:50|529.51|525.51|529.53|525.53|529.59|525.59|529.35|525.35|25
1616105760000|2021-03-18 22:16:00|529.52|525.52|529.39|525.39|529.54|525.54|529.34|525.34|17
1616105770000|2021-03-18 22:16:10|529.38|525.38|529.38|525.38|529.47|525.47|529.37|525.37|26
1616105780000|2021-03-18 22:16:20|529.36|525.36|529.44|525.44|529.46|525.46|529.23|525.23|27
1616105790000|2021-03-18 22:16:30|529.42|525.42|529.33|525.33|529.51|525.51|529.31|525.31|30
1616105800000|2021-03-18 22:16:40|529.34|525.34|529.37|525.37|529.52|525.52|529.32|525.32|27
1616105810000|2021-03-18 22:16:50|529.4|525.4|529.3|525.3|529.43|525.43|529.24|525.24|25
1616105820000|2021-03-18 22:17:00|529.29|525.29|529.36|525.36|529.36|525.36|529.25|525.25|29
1616105830000|2021-03-18 22:17:10|529.35|525.35|529.29|525.29|529.35|525.35|529.18|525.18|27
1616105840000|2021-03-18 22:17:20|529.28|525.28|529.37|525.37|529.39|525.39|529.22|525.22|28
1616105850000|2021-03-18 22:17:30|529.32|525.32|529.19|525.19|529.38|525.38|529.19|525.19|34
1616105860000|2021-03-18 22:17:40|529.2|525.2|529.27|525.27|529.34|525.34|529.15|525.15|28
1616105870000|2021-03-18 22:17:50|529.33|525.33|529.28|525.28|529.4|525.4|529.18|525.18|31
1616105880000|2021-03-18 22:18:00|529.36|525.36|529.07|525.07|529.37|525.37|529.03|525.03|27
1616105890000|2021-03-18 22:18:10|529.09|525.09|529.04|525.04|529.09|525.09|529|525|17
1616105900000|2021-03-18 22:18:20|529.03|525.03|529.01|525.01|529.04|525.04|529|525|7
1616105910000|2021-03-18 22:18:30|529.02|525.02|529|525|529.03|525.03|528.99|524.99|10
1616105920000|2021-03-18 22:18:40|528.99|524.99|528.88|524.88|528.99|524.99|528.86|524.86|15
1616105930000|2021-03-18 22:18:50|528.91|524.91|528.89|524.89|528.92|524.92|528.8|524.8|26
1616105940000|2021-03-18 22:19:00|528.88|524.88|528.87|524.87|528.92|524.92|528.81|524.81|19
1616105950000|2021-03-18 22:19:10|528.88|524.88|528.87|524.87|528.92|524.92|528.84|524.84|17
1616105960000|2021-03-18 22:19:20|528.81|524.81|528.77|524.77|528.82|524.82|528.75|524.75|21
1616105970000|2021-03-18 22:19:30|528.75|524.75|528.2|524.2|528.75|524.75|528.2|524.2|30
1616105980000|2021-03-18 22:19:40|528.24|524.24|528.06|524.06|528.24|524.24|528.05|524.05|16
1616105990000|2021-03-18 22:19:50|528.05|524.05|528.01|524.01|528.06|524.06|527.98|523.98|17
1616106000000|2021-03-18 22:20:00|528.02|524.02|528.12|524.12|528.12|524.12|527.89|523.89|29
1616106010000|2021-03-18 22:20:10|528.17|524.17|528.4|524.4|528.42|524.42|528.02|524.02|28
1616106020000|2021-03-18 22:20:20|528.42|524.42|528.48|524.48|528.51|524.51|528.39|524.39|25
1616106030000|2021-03-18 22:20:30|528.49|524.49|528.49|524.49|528.57|524.57|528.46|524.46|15
1616106040000|2021-03-18 22:20:40|528.37|524.37|528.69|524.69|528.74|524.74|528.37|524.37|30
1616106050000|2021-03-18 22:20:50|528.67|524.67|528.29|524.29|528.68|524.68|528.29|524.29|23
1616106060000|2021-03-18 22:21:00|528.3|524.3|528.57|524.57|528.57|524.57|528.3|524.3|28
1616106070000|2021-03-18 22:21:10|528.59|524.59|529.07|525.07|529.07|525.07|528.56|524.56|25
1616106080000|2021-03-18 22:21:20|528.96|524.96|528.77|524.77|529.14|525.14|528.72|524.72|33
1616106090000|2021-03-18 22:21:30|528.76|524.76|528.92|524.92|529.01|525.01|528.68|524.68|28
1616106100000|2021-03-18 22:21:40|528.91|524.91|529.15|525.15|529.15|525.15|528.91|524.91|26
1616106110000|2021-03-18 22:21:50|529.16|525.16|529.49|525.49|529.49|525.49|529.13|525.13|30
1616106120000|2021-03-18 22:22:00|529.52|525.52|529.53|525.53|529.59|525.59|529.35|525.35|23
1616106130000|2021-03-18 22:22:10|529.59|525.59|529.58|525.58|529.63|525.63|529.57|525.57|14
1616106140000|2021-03-18 22:22:20|529.57|525.57|529.36|525.36|529.57|525.57|529.36|525.36|20
1616106150000|2021-03-18 22:22:30|529.35|525.35|529.39|525.39|529.39|525.39|529.29|525.29|25
1616106160000|2021-03-18 22:22:40|529.41|525.41|529.59|525.59|529.61|525.61|529.35|525.35|23
1616106170000|2021-03-18 22:22:50|529.63|525.63|529.59|525.59|529.64|525.64|529.57|525.57|18
1616106180000|2021-03-18 22:23:00|529.57|525.57|529.64|525.64|529.65|525.65|529.37|525.37|23
1616106190000|2021-03-18 22:23:10|529.67|525.67|529.89|525.89|529.94|525.94|529.63|525.63|26
1616106200000|2021-03-18 22:23:20|530.14|526.14|529.75|525.75|530.2|526.2|529.66|525.66|23
1616106210000|2021-03-18 22:23:30|529.89|525.89|529.71|525.71|529.89|525.89|529.67|525.67|18
1616106220000|2021-03-18 22:23:40|529.73|525.73|529.7|525.7|529.75|525.75|529.46|525.46|25
1616106230000|2021-03-18 22:23:50|529.78|525.78|529.96|525.96|530.01|526.01|529.77|525.77|25
1616106240000|2021-03-18 22:24:00|529.95|525.95|530.13|526.13|530.14|526.14|529.9|525.9|20
1616106250000|2021-03-18 22:24:10|530.12|526.12|530.1|526.1|530.13|526.13|530.04|526.04|19
1616106260000|2021-03-18 22:24:20|530.09|526.09|529.98|525.98|530.1|526.1|529.98|525.98|18
1616106270000|2021-03-18 22:24:30|529.96|525.96|529.97|525.97|529.98|525.98|529.94|525.94|20
1616106280000|2021-03-18 22:24:40|529.96|525.96|529.98|525.98|529.98|525.98|529.96|525.96|9
1616106290000|2021-03-18 22:24:50|529.97|525.97|529.81|525.81|529.98|525.98|529.81|525.81|10
1616106300000|2021-03-18 22:25:00|529.83|525.83|529.82|525.82|529.83|525.83|529.8|525.8|19
1616106310000|2021-03-18 22:25:10|529.83|525.83|529.77|525.77|529.84|525.84|529.76|525.76|11
1616106320000|2021-03-18 22:25:20|529.78|525.78|529.81|525.81|529.82|525.82|529.77|525.77|16
1616106330000|2021-03-18 22:25:30|529.82|525.82|529.77|525.77|529.84|525.84|529.7|525.7|15
1616106340000|2021-03-18 22:25:40|529.74|525.74|529.55|525.55|529.74|525.74|529.55|525.55|21
1616106350000|2021-03-18 22:25:50|529.56|525.56|529.78|525.78|529.85|525.85|529.51|525.51|26
1616106360000|2021-03-18 22:26:00|529.77|525.77|529.71|525.71|529.88|525.88|529.65|525.65|30
1616106370000|2021-03-18 22:26:10|529.67|525.67|529.88|525.88|529.88|525.88|529.67|525.67|24
1616106380000|2021-03-18 22:26:20|529.89|525.89|529.85|525.85|529.9|525.9|529.83|525.83|14
1616106390000|2021-03-18 22:26:30|529.84|525.84|530.07|526.07|530.07|526.07|529.84|525.84|11
1616106400000|2021-03-18 22:26:40|530.08|526.08|530.16|526.16|530.16|526.16|530.05|526.05|13
1616106410000|2021-03-18 22:26:50|530.15|526.15|529.95|525.95|530.15|526.15|529.95|525.95|14
1616106420000|2021-03-18 22:27:00|529.93|525.93|529.65|525.65|529.93|525.93|529.64|525.64|26
1616106430000|2021-03-18 22:27:10|529.62|525.62|529.32|525.32|529.62|525.62|529.26|525.26|25
1616106440000|2021-03-18 22:27:20|529.31|525.31|529.47|525.47|529.47|525.47|529.27|525.27|29
1616106450000|2021-03-18 22:27:30|529.48|525.48|529.56|525.56|529.56|525.56|529.48|525.48|15
1616106460000|2021-03-18 22:27:40|529.55|525.55|529.65|525.65|529.68|525.68|529.54|525.54|14
1616106470000|2021-03-18 22:27:50|529.67|525.67|529.71|525.71|529.74|525.74|529.65|525.65|19
1616106480000|2021-03-18 22:28:00|529.73|525.73|529.67|525.67|529.85|525.85|529.66|525.66|20
1616106490000|2021-03-18 22:28:10|529.76|525.76|529.72|525.72|529.77|525.77|529.66|525.66|17
1616106500000|2021-03-18 22:28:20|529.7|525.7|529.73|525.73|529.79|525.79|529.7|525.7|21
1616106510000|2021-03-18 22:28:30|529.78|525.78|529.63|525.63|529.79|525.79|529.61|525.61|23
1616106520000|2021-03-18 22:28:40|529.64|525.64|529.34|525.34|529.68|525.68|529.33|525.33|20
1616106530000|2021-03-18 22:28:50|529.38|525.38|529.35|525.35|529.47|525.47|529.34|525.34|17
1616106540000|2021-03-18 22:29:00|529.37|525.37|529.51|525.51|529.58|525.58|529.37|525.37|24
1616106550000|2021-03-18 22:29:10|529.5|525.5|529.52|525.52|529.54|525.54|529.44|525.44|12
1616106560000|2021-03-18 22:29:20|529.51|525.51|529.74|525.74|529.75|525.75|529.51|525.51|23
1616106570000|2021-03-18 22:29:30|529.75|525.75|529.94|525.94|529.94|525.94|529.72|525.72|20
1616106580000|2021-03-18 22:29:40|529.95|525.95|529.74|525.74|529.95|525.95|529.66|525.66|24
1616106590000|2021-03-18 22:29:50|529.72|525.72|529.84|525.84|529.86|525.86|529.71|525.71|17
1616106600000|2021-03-18 22:30:00|529.85|525.85|529.88|525.88|529.94|525.94|529.82|525.82|24
1616106610000|2021-03-18 22:30:10|529.89|525.89|529.89|525.89|529.92|525.92|529.89|525.89|11
1616106620000|2021-03-18 22:30:20|529.9|525.9|530.27|526.27|530.27|526.27|529.88|525.88|16
1616106630000|2021-03-18 22:30:30|530.26|526.26|530.25|526.25|530.32|526.32|530.23|526.23|21
1616106640000|2021-03-18 22:30:40|530.24|526.24|530.3|526.3|530.35|526.35|530.24|526.24|19
1616106650000|2021-03-18 22:30:50|530.31|526.31|530.34|526.34|530.4|526.4|530.28|526.28|23
1616106660000|2021-03-18 22:31:00|530.33|526.33|530.43|526.43|530.47|526.47|530.31|526.31|25
1616106670000|2021-03-18 22:31:10|530.44|526.44|530.45|526.45|530.46|526.46|530.42|526.42|11
1616106680000|2021-03-18 22:31:20|530.44|526.44|530.44|526.44|530.45|526.45|530.43|526.43|7
1616106690000|2021-03-18 22:31:30|530.39|526.39|530.52|526.52|530.52|526.52|530.39|526.39|15
1616106700000|2021-03-18 22:31:40|530.53|526.53|530.65|526.65|530.81|526.81|530.53|526.53|17
1616106710000|2021-03-18 22:31:50|530.63|526.63|530.79|526.79|530.79|526.79|530.63|526.63|19
1616106720000|2021-03-18 22:32:00|530.8|526.8|530.76|526.76|530.81|526.81|530.75|526.75|8
1616106730000|2021-03-18 22:32:10|530.79|526.79|530.92|526.92|530.96|526.96|530.79|526.79|12
1616106740000|2021-03-18 22:32:20|530.97|526.97|530.95|526.95|531.14|527.14|530.95|526.95|11
1616106750000|2021-03-18 22:32:30|530.94|526.94|530.98|526.98|531.06|527.06|530.94|526.94|22
1616106760000|2021-03-18 22:32:40|530.99|526.99|530.79|526.79|531.03|527.03|530.78|526.78|23
1616106770000|2021-03-18 22:32:50|530.8|526.8|530.96|526.96|531.06|527.06|530.78|526.78|25
1616106780000|2021-03-18 22:33:00|531.01|527.01|530.9|526.9|531.01|527.01|530.9|526.9|17
1616106790000|2021-03-18 22:33:10|530.92|526.92|530.83|526.83|530.92|526.92|530.8|526.8|15
1616106800000|2021-03-18 22:33:20|530.86|526.86|530.76|526.76|530.88|526.88|530.74|526.74|20
1616106810000|2021-03-18 22:33:30|530.78|526.78|530.8|526.8|530.8|526.8|530.68|526.68|14
1616106820000|2021-03-18 22:33:40|530.81|526.81|530.73|526.73|530.84|526.84|530.72|526.72|15
1616106840000|2021-03-18 22:34:00|530.72|526.72|530.68|526.68|530.73|526.73|530.67|526.67|14
1616106850000|2021-03-18 22:34:10|530.69|526.69|530.51|526.51|530.7|526.7|530.48|526.48|9
1616106860000|2021-03-18 22:34:20|530.57|526.57|530.51|526.51|530.57|526.57|530.46|526.46|20
1616106870000|2021-03-18 22:34:30|530.53|526.53|530.42|526.42|530.53|526.53|530.42|526.42|7
1616106880000|2021-03-18 22:34:40|530.38|526.38|530.46|526.46|530.46|526.46|530.37|526.37|20
1616106890000|2021-03-18 22:34:50|530.47|526.47|530.53|526.53|530.65|526.65|530.47|526.47|30
1616106900000|2021-03-18 22:35:00|530.52|526.52|530.59|526.59|530.6|526.6|530.52|526.52|17
1616106910000|2021-03-18 22:35:10|530.6|526.6|530.66|526.66|530.69|526.69|530.6|526.6|21
1616106920000|2021-03-18 22:35:20|530.68|526.68|530.57|526.57|530.72|526.72|530.57|526.57|24
1616106930000|2021-03-18 22:35:30|530.58|526.58|530.33|526.33|530.58|526.58|530.32|526.32|26
1616106940000|2021-03-18 22:35:40|530.34|526.34|530.33|526.33|530.34|526.34|530.31|526.31|10
1616106950000|2021-03-18 22:35:50|530.32|526.32|530.29|526.29|530.32|526.32|530.28|526.28|12
1616106960000|2021-03-18 22:36:00|530.28|526.28|530.02|526.02|530.28|526.28|529.99|525.99|16
1616106970000|2021-03-18 22:36:10|530.04|526.04|530.17|526.17|530.17|526.17|530.03|526.03|24
1616106980000|2021-03-18 22:36:20|530.16|526.16|530.16|526.16|530.22|526.22|530.16|526.16|18
1616106990000|2021-03-18 22:36:30|530.17|526.17|530.19|526.19|530.23|526.23|530.11|526.11|20
1616107000000|2021-03-18 22:36:40|530.17|526.17|529.64|525.64|530.19|526.19|529.64|525.64|28
1616107010000|2021-03-18 22:36:50|529.56|525.56|529.65|525.65|529.65|525.65|529.56|525.56|19
1616107020000|2021-03-18 22:37:00|529.62|525.62|529.64|525.64|529.9|525.9|529.62|525.62|29
1616107030000|2021-03-18 22:37:10|529.77|525.77|529.78|525.78|529.83|525.83|529.65|525.65|19
1616107040000|2021-03-18 22:37:20|529.77|525.77|529.92|525.92|529.94|525.94|529.73|525.73|25
1616107050000|2021-03-18 22:37:30|529.94|525.94|530.03|526.03|530.04|526.04|529.93|525.93|19
1616107060000|2021-03-18 22:37:40|530.02|526.02|530.23|526.23|530.23|526.23|529.92|525.92|23
1616107070000|2021-03-18 22:37:50|530.18|526.18|530.45|526.45|530.48|526.48|530.18|526.18|16
1616107080000|2021-03-18 22:38:00|530.48|526.48|530.46|526.46|530.48|526.48|530.44|526.44|8
1616107090000|2021-03-18 22:38:10|530.45|526.45|530.58|526.58|530.58|526.58|530.45|526.45|13
1616107100000|2021-03-18 22:38:20|530.57|526.57|530.52|526.52|530.58|526.58|530.5|526.5|18
1616107110000|2021-03-18 22:38:30|530.5|526.5|530.53|526.53|530.57|526.57|530.5|526.5|10
1616107120000|2021-03-18 22:38:40|530.54|526.54|530.44|526.44|530.54|526.54|530.44|526.44|6
1616107130000|2021-03-18 22:38:50|530.34|526.34|530.11|526.11|530.36|526.36|530.1|526.1|18
1616107140000|2021-03-18 22:39:00|530.1|526.1|529.9|525.9|530.12|526.12|529.86|525.86|27
1616107150000|2021-03-18 22:39:10|529.93|525.93|529.88|525.88|529.94|525.94|529.81|525.81|20
1616107160000|2021-03-18 22:39:20|529.94|525.94|530.03|526.03|530.03|526.03|529.87|525.87|16
1616107170000|2021-03-18 22:39:30|530.04|526.04|530.12|526.12|530.12|526.12|530.01|526.01|21
1616107180000|2021-03-18 22:39:40|530.13|526.13|530.16|526.16|530.2|526.2|530.13|526.13|13
1616107190000|2021-03-18 22:39:50|530.15|526.15|530.17|526.17|530.18|526.18|530.14|526.14|12
1616107200000|2021-03-18 22:40:00|530.19|526.19|530.11|526.11|530.2|526.2|530.11|526.11|11
1616107210000|2021-03-18 22:40:10|530.1|526.1|530.04|526.04|530.1|526.1|529.91|525.91|20
1616107220000|2021-03-18 22:40:20|530.03|526.03|530.16|526.16|530.19|526.19|530.02|526.02|17
1616107230000|2021-03-18 22:40:30|530.14|526.14|530.1|526.1|530.14|526.14|530.1|526.1|8
1616107240000|2021-03-18 22:40:40|530.11|526.11|530.13|526.13|530.14|526.14|530.11|526.11|11
1616107250000|2021-03-18 22:40:50|530.14|526.14|530.12|526.12|530.14|526.14|530.12|526.12|3
1616107260000|2021-03-18 22:41:00|530.13|526.13|530.13|526.13|530.13|526.13|530.09|526.09|12
1616107270000|2021-03-18 22:41:10|530.11|526.11|530.13|526.13|530.13|526.13|530.09|526.09|8
1616107280000|2021-03-18 22:41:20|530.12|526.12|530.13|526.13|530.14|526.14|530.11|526.11|14
1616107290000|2021-03-18 22:41:30|530.14|526.14|530.14|526.14|530.14|526.14|530.13|526.13|3
1616107300000|2021-03-18 22:41:40|530.13|526.13|530.14|526.14|530.14|526.14|530.11|526.11|5
1616107310000|2021-03-18 22:41:50|530.25|526.25|530.26|526.26|530.29|526.29|530.23|526.23|9
1616107320000|2021-03-18 22:42:00|530.25|526.25|530.3|526.3|530.31|526.31|530.25|526.25|11
1616107330000|2021-03-18 22:42:10|530.29|526.29|530.43|526.43|530.45|526.45|530.29|526.29|12
1616107340000|2021-03-18 22:42:20|530.46|526.46|530.41|526.41|530.47|526.47|530.39|526.39|18
1616107350000|2021-03-18 22:42:30|530.4|526.4|530.15|526.15|530.41|526.41|530.14|526.14|24
1616107360000|2021-03-18 22:42:40|530.14|526.14|530.14|526.14|530.16|526.16|530.12|526.12|13
1616107370000|2021-03-18 22:42:50|530.15|526.15|530.2|526.2|530.26|526.26|530.15|526.15|16
1616107380000|2021-03-18 22:43:00|530.14|526.14|530.18|526.18|530.2|526.2|530.11|526.11|23
1616107390000|2021-03-18 22:43:10|530.17|526.17|530.18|526.18|530.2|526.2|530.17|526.17|10
1616107400000|2021-03-18 22:43:20|530.17|526.17|530|526|530.18|526.18|529.99|525.99|18
1616107410000|2021-03-18 22:43:30|529.95|525.95|530|526|530|526|529.95|525.95|10
1616107420000|2021-03-18 22:43:40|529.99|525.99|529.87|525.87|529.99|525.99|529.87|525.87|17
1616107430000|2021-03-18 22:43:50|529.86|525.86|529.75|525.75|529.87|525.87|529.75|525.75|16
1616107440000|2021-03-18 22:44:00|529.76|525.76|529.78|525.78|529.78|525.78|529.72|525.72|12
1616107450000|2021-03-18 22:44:10|529.77|525.77|529.81|525.81|529.81|525.81|529.74|525.74|8
1616107460000|2021-03-18 22:44:20|529.8|525.8|529.77|525.77|529.8|525.8|529.76|525.76|12
1616107470000|2021-03-18 22:44:30|529.76|525.76|529.77|525.77|529.81|525.81|529.76|525.76|9
1616107480000|2021-03-18 22:44:40|529.71|525.71|529.77|525.77|529.81|525.81|529.68|525.68|13
1616107490000|2021-03-18 22:44:50|529.73|525.73|529.81|525.81|529.86|525.86|529.73|525.73|17
1616107500000|2021-03-18 22:45:00|529.82|525.82|529.71|525.71|529.86|525.86|529.69|525.69|16
1616107510000|2021-03-18 22:45:10|529.69|525.69|529.68|525.68|529.76|525.76|529.65|525.65|19
1616107520000|2021-03-18 22:45:20|529.69|525.69|529.86|525.86|529.87|525.87|529.63|525.63|20
1616107530000|2021-03-18 22:45:30|529.89|525.89|529.81|525.81|529.89|525.89|529.79|525.79|14
1616107540000|2021-03-18 22:45:40|529.77|525.77|529.77|525.77|529.83|525.83|529.76|525.76|18
1616107550000|2021-03-18 22:45:50|529.76|525.76|529.67|525.67|529.78|525.78|529.67|525.67|16
1616107560000|2021-03-18 22:46:00|529.66|525.66|529.69|525.69|529.69|525.69|529.66|525.66|11
1616107570000|2021-03-18 22:46:10|529.68|525.68|529.98|525.98|529.99|525.99|529.67|525.67|22
1616107580000|2021-03-18 22:46:20|529.95|525.95|529.94|525.94|529.96|525.96|529.93|525.93|12
1616107590000|2021-03-18 22:46:30|529.95|525.95|529.93|525.93|529.95|525.95|529.93|525.93|5
1616107600000|2021-03-18 22:46:40|529.95|525.95|529.83|525.83|529.95|525.95|529.83|525.83|18
1616107610000|2021-03-18 22:46:50|529.84|525.84|529.82|525.82|529.88|525.88|529.8|525.8|18
1616107620000|2021-03-18 22:47:00|529.83|525.83|529.85|525.85|529.85|525.85|529.83|525.83|6
1616107630000|2021-03-18 22:47:10|529.84|525.84|529.8|525.8|529.85|525.85|529.8|525.8|14
1616107640000|2021-03-18 22:47:20|529.81|525.81|529.58|525.58|529.81|525.81|529.54|525.54|21
1616107650000|2021-03-18 22:47:30|529.53|525.53|529.4|525.4|529.54|525.54|529.38|525.38|16
1616107660000|2021-03-18 22:47:40|529.39|525.39|529.3|525.3|529.39|525.39|529.29|525.29|16
1616107670000|2021-03-18 22:47:50|529.29|525.29|528.4|524.4|529.3|525.3|528.38|524.38|31
1616107680000|2021-03-18 22:48:00|528.41|524.41|528.67|524.67|528.69|524.69|528.41|524.41|32
1616107690000|2021-03-18 22:48:10|528.68|524.68|528.86|524.86|528.95|524.95|528.66|524.66|21
1616107700000|2021-03-18 22:48:20|528.89|524.89|528.58|524.58|528.93|524.93|528.58|524.58|23
1616107710000|2021-03-18 22:48:30|528.55|524.55|528.35|524.35|528.55|524.55|528.35|524.35|17
1616107720000|2021-03-18 22:48:40|528.34|524.34|528.39|524.39|528.39|524.39|528.11|524.11|24
1616107730000|2021-03-18 22:48:50|528.31|524.31|528.41|524.41|528.45|524.45|528.28|524.28|26
1616107740000|2021-03-18 22:49:00|528.43|524.43|528.47|524.47|528.48|524.48|528.33|524.33|16
1616107750000|2021-03-18 22:49:10|528.48|524.48|528.23|524.23|528.49|524.49|528.13|524.13|23
1616107760000|2021-03-18 22:49:20|528.26|524.26|528.4|524.4|528.49|524.49|528.26|524.26|21
1616107770000|2021-03-18 22:49:30|528.42|524.42|528.48|524.48|528.54|524.54|528.42|524.42|22
1616107780000|2021-03-18 22:49:40|528.51|524.51|528.47|524.47|528.59|524.59|528.43|524.43|20
1616107790000|2021-03-18 22:49:50|528.49|524.49|528.47|524.47|528.5|524.5|528.36|524.36|23
1616107800000|2021-03-18 22:50:00|528.44|524.44|528.3|524.3|528.54|524.54|528.3|524.3|18
1616107810000|2021-03-18 22:50:10|528.29|524.29|528.26|524.26|528.3|524.3|528.21|524.21|13
1616107820000|2021-03-18 22:50:20|528.25|524.25|528.27|524.27|528.31|524.31|528.23|524.23|19
1616107830000|2021-03-18 22:50:30|528.26|524.26|528.26|524.26|528.3|524.3|528.25|524.25|11
1616107840000|2021-03-18 22:50:40|528.29|524.29|528.23|524.23|528.3|524.3|528.22|524.22|18
1616107850000|2021-03-18 22:50:50|528.29|524.29|528.31|524.31|528.31|524.31|528.28|524.28|3
1616107860000|2021-03-18 22:51:00|528.39|524.39|528.4|524.4|528.47|524.47|528.3|524.3|28
1616107870000|2021-03-18 22:51:10|528.38|524.38|528.41|524.41|528.42|524.42|528.29|524.29|16
1616107880000|2021-03-18 22:51:20|528.42|524.42|528.45|524.45|528.45|524.45|528.31|524.31|22
1616107890000|2021-03-18 22:51:30|528.56|524.56|528.57|524.57|528.57|524.57|528.54|524.54|10
1616107900000|2021-03-18 22:51:40|528.61|524.61|528.65|524.65|528.69|524.69|528.61|524.61|21
1616107910000|2021-03-18 22:51:50|528.66|524.66|528.75|524.75|528.75|524.75|528.64|524.64|14
1616107920000|2021-03-18 22:52:00|528.76|524.76|528.76|524.76|528.8|524.8|528.75|524.75|20
1616107930000|2021-03-18 22:52:10|528.8|524.8|528.91|524.91|528.92|524.92|528.75|524.75|12
1616107940000|2021-03-18 22:52:20|528.86|524.86|528.98|524.98|528.98|524.98|528.86|524.86|18
1616107950000|2021-03-18 22:52:30|528.95|524.95|529.06|525.06|529.07|525.07|528.95|524.95|16
1616107960000|2021-03-18 22:52:40|529.09|525.09|529.1|525.1|529.1|525.1|529|525|19
1616107970000|2021-03-18 22:52:50|529.09|525.09|529.03|525.03|529.09|525.09|529|525|20
1616107980000|2021-03-18 22:53:00|529.02|525.02|528.82|524.82|529.09|525.09|528.77|524.77|24
1616107990000|2021-03-18 22:53:10|528.79|524.79|528.95|524.95|528.97|524.97|528.79|524.79|21
1616108000000|2021-03-18 22:53:20|528.96|524.96|529.05|525.05|529.08|525.08|528.9|524.9|17
1616108010000|2021-03-18 22:53:30|529.06|525.06|529.25|525.25|529.25|525.25|529.06|525.06|12
1616108020000|2021-03-18 22:53:40|529.32|525.32|529.31|525.31|529.36|525.36|529.3|525.3|18
1616108030000|2021-03-18 22:53:50|529.32|525.32|529.38|525.38|529.38|525.38|529.31|525.31|11
1616108040000|2021-03-18 22:54:00|529.37|525.37|529.41|525.41|529.45|525.45|529.36|525.36|18
1616108050000|2021-03-18 22:54:10|529.44|525.44|529.38|525.38|529.45|525.45|529.29|525.29|18
1616108060000|2021-03-18 22:54:20|529.39|525.39|529.69|525.69|529.69|525.69|529.3|525.3|31
1616108070000|2021-03-18 22:54:30|529.68|525.68|529.5|525.5|529.69|525.69|529.5|525.5|18
1616108080000|2021-03-18 22:54:40|529.47|525.47|529.47|525.47|529.52|525.52|529.44|525.44|17
1616108090000|2021-03-18 22:54:50|529.45|525.45|529.68|525.68|529.7|525.7|529.45|525.45|14
1616108100000|2021-03-18 22:55:00|529.67|525.67|529.72|525.72|529.72|525.72|529.58|525.58|18
1616108110000|2021-03-18 22:55:10|529.74|525.74|530|526|530.01|526.01|529.7|525.7|20
1616108120000|2021-03-18 22:55:20|529.99|525.99|530|526|530|526|529.98|525.98|12
1616108130000|2021-03-18 22:55:30|530.1|526.1|530.28|526.28|530.29|526.29|530.1|526.1|19
1616108140000|2021-03-18 22:55:40|530.27|526.27|530.29|526.29|530.3|526.3|530.19|526.19|9
1616108150000|2021-03-18 22:55:50|530.28|526.28|530.16|526.16|530.28|526.28|530.16|526.16|14
1616108160000|2021-03-18 22:56:00|530.17|526.17|530.31|526.31|530.35|526.35|530.16|526.16|18
1616108170000|2021-03-18 22:56:10|530.3|526.3|530.21|526.21|530.3|526.3|530.21|526.21|7
1616108180000|2021-03-18 22:56:20|530.22|526.22|530.26|526.26|530.26|526.26|530.22|526.22|6
1616108190000|2021-03-18 22:56:30|530.27|526.27|530.23|526.23|530.27|526.27|530.21|526.21|12
1616108200000|2021-03-18 22:56:40|530.24|526.24|530.13|526.13|530.24|526.24|530.12|526.12|7
1616108210000|2021-03-18 22:56:50|530.12|526.12|529.76|525.76|530.12|526.12|529.66|525.66|26
1616108220000|2021-03-18 22:57:00|529.73|525.73|529.76|525.76|529.76|525.76|529.71|525.71|13
1616108230000|2021-03-18 22:57:10|529.77|525.77|529.78|525.78|529.8|525.8|529.74|525.74|16
1616108240000|2021-03-18 22:57:20|529.75|525.75|529.83|525.83|529.86|525.86|529.75|525.75|16
1616108250000|2021-03-18 22:57:30|529.86|525.86|529.43|525.43|529.86|525.86|529.43|525.43|21
1616108260000|2021-03-18 22:57:40|529.44|525.44|529.34|525.34|529.46|525.46|529.32|525.32|21
1616108270000|2021-03-18 22:57:50|529.37|525.37|529.22|525.22|529.48|525.48|529.22|525.22|28
1616108280000|2021-03-18 22:58:00|529.24|525.24|529.15|525.15|529.24|525.24|529.09|525.09|11
1616108290000|2021-03-18 22:58:10|529.12|525.12|529.18|525.18|529.18|525.18|529.07|525.07|12
1616108300000|2021-03-18 22:58:20|529.21|525.21|529.5|525.5|529.5|525.5|529.21|525.21|21
1616108310000|2021-03-18 22:58:30|529.51|525.51|529.37|525.37|529.51|525.51|529.37|525.37|14
1616108320000|2021-03-18 22:58:40|529.35|525.35|529.5|525.5|529.5|525.5|529.35|525.35|21
1616108330000|2021-03-18 22:58:50|529.49|525.49|529.34|525.34|529.51|525.51|529.33|525.33|21
1616108340000|2021-03-18 22:59:00|529.32|525.32|529.32|525.32|529.33|525.33|529.25|525.25|19
1616108350000|2021-03-18 22:59:10|529.24|525.24|529.21|525.21|529.32|525.32|529.16|525.16|19
1616108360000|2021-03-18 22:59:20|529.27|525.27|529.16|525.16|529.3|525.3|529.15|525.15|20
1616108370000|2021-03-18 22:59:30|529.19|525.19|528.93|524.93|529.19|525.19|528.93|524.93|14
1616108380000|2021-03-18 22:59:40|528.92|524.92|528.84|524.84|528.95|524.95|528.8|524.8|19
1616108390000|2021-03-18 22:59:50|528.85|524.85|528.69|524.69|528.89|524.89|528.69|524.69|30
1616108400000|2021-03-18 23:00:00|528.72|524.72|529.05|525.05|529.06|525.06|528.7|524.7|27
1616108410000|2021-03-18 23:00:10|529.06|525.06|529.09|525.09|529.17|525.17|529.06|525.06|22
1616108420000|2021-03-18 23:00:20|529.08|525.08|529.18|525.18|529.18|525.18|529.08|525.08|13
1616108430000|2021-03-18 23:00:30|529.17|525.17|529.31|525.31|529.31|525.31|529.14|525.14|20
1616108440000|2021-03-18 23:00:40|529.32|525.32|529.63|525.63|529.63|525.63|529.32|525.32|20
1616108450000|2021-03-18 23:00:50|529.64|525.64|529.8|525.8|529.8|525.8|529.64|525.64|19
1616108460000|2021-03-18 23:01:00|529.82|525.82|529.85|525.85|529.85|525.85|529.77|525.77|13
1616108470000|2021-03-18 23:01:10|529.84|525.84|529.85|525.85|529.85|525.85|529.84|525.84|8
1616108480000|2021-03-18 23:01:20|529.84|525.84|530.06|526.06|530.19|526.19|529.84|525.84|24
1616108490000|2021-03-18 23:01:30|530.05|526.05|530.22|526.22|530.26|526.26|530.02|526.02|23
1616108500000|2021-03-18 23:01:40|530.19|526.19|530.19|526.19|530.22|526.22|530.06|526.06|20
1616108510000|2021-03-18 23:01:50|530.2|526.2|530.17|526.17|530.21|526.21|530.17|526.17|13
1616108520000|2021-03-18 23:02:00|530.16|526.16|530.18|526.18|530.19|526.19|530.09|526.09|18
1616108530000|2021-03-18 23:02:10|530.17|526.17|530.02|526.02|530.19|526.19|529.96|525.96|18
1616108540000|2021-03-18 23:02:20|530.01|526.01|529.81|525.81|530.01|526.01|529.81|525.81|10
1616108550000|2021-03-18 23:02:30|529.8|525.8|529.97|525.97|530.02|526.02|529.79|525.79|27
1616108560000|2021-03-18 23:02:40|529.94|525.94|529.99|525.99|530.05|526.05|529.94|525.94|22
1616108570000|2021-03-18 23:02:50|529.97|525.97|530.18|526.18|530.19|526.19|529.94|525.94|21
1616108580000|2021-03-18 23:03:00|530.19|526.19|530.3|526.3|530.32|526.32|530.18|526.18|17
1616108590000|2021-03-18 23:03:10|530.22|526.22|530.56|526.56|530.56|526.56|530.22|526.22|20
1616108600000|2021-03-18 23:03:20|530.57|526.57|530.66|526.66|530.66|526.66|530.56|526.56|4
1616108610000|2021-03-18 23:03:30|530.67|526.67|530.98|526.98|530.98|526.98|530.67|526.67|22
1616108620000|2021-03-18 23:03:40|530.99|526.99|531.22|527.22|531.23|527.23|530.99|526.99|13
1616108630000|2021-03-18 23:03:50|531.23|527.23|531.24|527.24|531.28|527.28|531.23|527.23|5
1616108640000|2021-03-18 23:04:00|531.22|527.22|531.15|527.15|531.22|527.22|531.07|527.07|23
1616108650000|2021-03-18 23:04:10|531.14|527.14|531.14|527.14|531.14|527.14|531.07|527.07|17
1616108660000|2021-03-18 23:04:20|531.16|527.16|531.33|527.33|531.33|527.33|531.12|527.12|12
1616108670000|2021-03-18 23:04:30|531.3|527.3|531.45|527.45|531.45|527.45|531.28|527.28|23
1616108680000|2021-03-18 23:04:40|531.44|527.44|531.53|527.53|531.53|527.53|531.43|527.43|12
1616108690000|2021-03-18 23:04:50|531.63|527.63|531.88|527.88|531.89|527.89|531.63|527.63|18
1616108700000|2021-03-18 23:05:00|531.89|527.89|532.89|528.89|532.89|528.89|531.83|527.83|26
1616108710000|2021-03-18 23:05:10|532.58|528.58|532.88|528.88|532.88|528.88|532.58|528.58|10
1616108720000|2021-03-18 23:05:20|532.95|528.95|533.22|529.22|533.5|529.5|532.95|528.95|30
1616108730000|2021-03-18 23:05:30|533.25|529.25|533.39|529.39|533.44|529.44|533.12|529.12|24
1616108740000|2021-03-18 23:05:40|533.42|529.42|533.26|529.26|533.42|529.42|533.23|529.23|25
1616108750000|2021-03-18 23:05:50|533.27|529.27|533.29|529.29|533.3|529.3|533.25|529.25|17
1616108760000|2021-03-18 23:06:00|533.28|529.28|532.88|528.88|533.28|529.28|532.79|528.79|24
1616108770000|2021-03-18 23:06:10|532.75|528.75|532.33|528.33|532.75|528.75|532.33|528.33|20
1616108780000|2021-03-18 23:06:20|532.27|528.27|532.12|528.12|532.28|528.28|532.12|528.12|18
1616108790000|2021-03-18 23:06:30|532.11|528.11|532.29|528.29|532.31|528.31|532.11|528.11|14
1616108800000|2021-03-18 23:06:40|532.3|528.3|532.67|528.67|532.74|528.74|532.21|528.21|28
1616108810000|2021-03-18 23:06:50|532.66|528.66|532.84|528.84|532.92|528.92|532.65|528.65|25
1616108820000|2021-03-18 23:07:00|532.89|528.89|532.79|528.79|532.9|528.9|532.77|528.77|20
1616108830000|2021-03-18 23:07:10|532.78|528.78|532.89|528.89|532.89|528.89|532.78|528.78|14
1616108840000|2021-03-18 23:07:20|532.87|528.87|532.75|528.75|532.87|528.87|532.69|528.69|15
1616108850000|2021-03-18 23:07:30|532.68|528.68|532.59|528.59|532.68|528.68|532.58|528.58|14
1616108860000|2021-03-18 23:07:40|532.58|528.58|532.62|528.62|532.69|528.69|532.53|528.53|14
1616108870000|2021-03-18 23:07:50|532.63|528.63|532.53|528.53|532.63|528.63|532.29|528.29|22
1616108880000|2021-03-18 23:08:00|532.52|528.52|532.44|528.44|532.56|528.56|532.43|528.43|15
1616108890000|2021-03-18 23:08:10|532.45|528.45|532.43|528.43|532.48|528.48|532.42|528.42|11
1616108900000|2021-03-18 23:08:20|532.44|528.44|532.27|528.27|532.47|528.47|532.27|528.27|20
1616108910000|2021-03-18 23:08:30|532.29|528.29|532.13|528.13|532.29|528.29|532.06|528.06|20
1616108920000|2021-03-18 23:08:40|532.12|528.12|532.21|528.21|532.24|528.24|532.12|528.12|15
1616108930000|2021-03-18 23:08:50|532.2|528.2|532.25|528.25|532.37|528.37|532.08|528.08|19
1616108940000|2021-03-18 23:09:00|532.23|528.23|532.19|528.19|532.23|528.23|532.1|528.1|15
1616108950000|2021-03-18 23:09:10|532.18|528.18|531.81|527.81|532.2|528.2|531.81|527.81|9
1616108960000|2021-03-18 23:09:20|531.76|527.76|531.66|527.66|531.81|527.81|531.65|527.65|7
1616108970000|2021-03-18 23:09:30|531.67|527.67|531.74|527.74|531.74|527.74|531.64|527.64|18
1616108980000|2021-03-18 23:09:40|531.76|527.76|531.72|527.72|531.76|527.76|531.65|527.65|24
1616108990000|2021-03-18 23:09:50|531.74|527.74|531.6|527.6|531.77|527.77|531.6|527.6|21
1616109000000|2021-03-18 23:10:00|531.59|527.59|531.12|527.12|531.6|527.6|531.07|527.07|22
1616109010000|2021-03-18 23:10:10|531.11|527.11|530.75|526.75|531.12|527.12|530.74|526.74|28
1616109020000|2021-03-18 23:10:20|530.74|526.74|530.69|526.69|530.77|526.77|530.65|526.65|16
1616109030000|2021-03-18 23:10:30|530.7|526.7|530.71|526.71|531|527|530.69|526.69|19
1616109040000|2021-03-18 23:10:40|530.7|526.7|530.65|526.65|530.7|526.7|530.55|526.55|14
1616109050000|2021-03-18 23:10:50|530.64|526.64|530.59|526.59|530.64|526.64|530.59|526.59|11
1616109060000|2021-03-18 23:11:00|530.58|526.58|530.72|526.72|530.72|526.72|530.55|526.55|21
1616109070000|2021-03-18 23:11:10|530.75|526.75|530.92|526.92|531.04|527.04|530.74|526.74|21
1616109080000|2021-03-18 23:11:20|530.93|526.93|531.31|527.31|531.31|527.31|530.93|526.93|18
1616109090000|2021-03-18 23:11:30|531.3|527.3|531.5|527.5|531.53|527.53|531.3|527.3|19
1616109100000|2021-03-18 23:11:40|531.49|527.49|531.21|527.21|531.49|527.49|531.2|527.2|23
1616109110000|2021-03-18 23:11:50|531.22|527.22|531.62|527.62|531.65|527.65|531.22|527.22|21
1616109120000|2021-03-18 23:12:00|531.61|527.61|531.37|527.37|531.61|527.61|531.36|527.36|23
1616109130000|2021-03-18 23:12:10|531.36|527.36|531.09|527.09|531.37|527.37|531.09|527.09|22
1616109140000|2021-03-18 23:12:20|531.1|527.1|531.25|527.25|531.26|527.26|531.1|527.1|14
1616109150000|2021-03-18 23:12:30|531.14|527.14|531.27|527.27|531.28|527.28|531.14|527.14|12
1616109160000|2021-03-18 23:12:40|531.28|527.28|531.38|527.38|531.43|527.43|531.28|527.28|20
1616109170000|2021-03-18 23:12:50|531.45|527.45|531.53|527.53|531.55|527.55|531.43|527.43|15
1616109180000|2021-03-18 23:13:00|531.46|527.46|531.36|527.36|531.55|527.55|531.35|527.35|22
1616109190000|2021-03-18 23:13:10|531.37|527.37|531.35|527.35|531.37|527.37|531.34|527.34|11
1616109200000|2021-03-18 23:13:20|531.34|527.34|531.34|527.34|531.35|527.35|531.33|527.33|9
1616109210000|2021-03-18 23:13:30|531.31|527.31|531.42|527.42|531.55|527.55|531.31|527.31|20
1616109220000|2021-03-18 23:13:40|531.41|527.41|531.17|527.17|531.41|527.41|531.15|527.15|18
1616109230000|2021-03-18 23:13:50|531.16|527.16|530.99|526.99|531.16|527.16|530.9|526.9|28
1616109240000|2021-03-18 23:14:00|531|527|531.12|527.12|531.12|527.12|530.97|526.97|20
1616109250000|2021-03-18 23:14:10|531.16|527.16|531.18|527.18|531.21|527.21|531.12|527.12|24
1616109260000|2021-03-18 23:14:20|531.16|527.16|530.96|526.96|531.17|527.17|530.95|526.95|21
1616109270000|2021-03-18 23:14:30|531.02|527.02|530.78|526.78|531.02|527.02|530.78|526.78|27
1616109280000|2021-03-18 23:14:40|530.85|526.85|530.77|526.77|530.88|526.88|530.76|526.76|17
1616109290000|2021-03-18 23:14:50|530.76|526.76|530.76|526.76|530.77|526.77|530.75|526.75|18
1616109300000|2021-03-18 23:15:00|530.77|526.77|530.72|526.72|530.77|526.77|530.72|526.72|9
1616109310000|2021-03-18 23:15:10|530.73|526.73|531.05|527.05|531.05|527.05|530.71|526.71|20
1616109320000|2021-03-18 23:15:20|531.06|527.06|531.19|527.19|531.19|527.19|531.05|527.05|24
1616109330000|2021-03-18 23:15:30|531.2|527.2|531.44|527.44|531.48|527.48|531.2|527.2|23
1616109340000|2021-03-18 23:15:40|531.46|527.46|531.71|527.71|531.72|527.72|531.46|527.46|15
1616109350000|2021-03-18 23:15:50|531.72|527.72|531.75|527.75|531.77|527.77|531.71|527.71|11
1616109360000|2021-03-18 23:16:00|531.74|527.74|531.76|527.76|531.77|527.77|531.73|527.73|14
1616109370000|2021-03-18 23:16:10|531.77|527.77|532.22|528.22|532.22|528.22|531.77|527.77|28
1616109380000|2021-03-18 23:16:20|532.23|528.23|532.41|528.41|532.44|528.44|532.23|528.23|31
1616109390000|2021-03-18 23:16:30|532.4|528.4|532.48|528.48|532.51|528.51|532.35|528.35|22
1616109400000|2021-03-18 23:16:40|532.47|528.47|532.51|528.51|532.52|528.52|532.42|528.42|15
1616109410000|2021-03-18 23:16:50|532.46|528.46|533.09|529.09|533.2|529.2|532.46|528.46|26
1616109420000|2021-03-18 23:17:00|533.1|529.1|533.06|529.06|533.22|529.22|533.05|529.05|31
1616109430000|2021-03-18 23:17:10|533.04|529.04|532.87|528.87|533.04|529.04|532.85|528.85|20
1616109440000|2021-03-18 23:17:20|532.88|528.88|532.96|528.96|533.04|529.04|532.86|528.86|28
1616109450000|2021-03-18 23:17:30|532.89|528.89|532.4|528.4|532.89|528.89|532.4|528.4|27
1616109460000|2021-03-18 23:17:40|532.19|528.19|531.95|527.95|532.3|528.3|531.94|527.94|29
1616109470000|2021-03-18 23:17:50|532|528|531.43|527.43|532|528|531.41|527.41|25
1616109480000|2021-03-18 23:18:00|531.42|527.42|531.59|527.59|531.61|527.61|531.32|527.32|34
1616109490000|2021-03-18 23:18:10|531.54|527.54|531.16|527.16|531.55|527.55|531.16|527.16|15
1616109500000|2021-03-18 23:18:20|531.15|527.15|531.16|527.16|531.23|527.23|531.14|527.14|19
1616109510000|2021-03-18 23:18:30|531.22|527.22|531.15|527.15|531.29|527.29|531.14|527.14|19
1616109520000|2021-03-18 23:18:40|531.16|527.16|530.84|526.84|531.16|527.16|530.83|526.83|20
1616109530000|2021-03-18 23:18:50|530.83|526.83|530.77|526.77|530.95|526.95|530.77|526.77|17
1616109540000|2021-03-18 23:19:00|530.78|526.78|530.75|526.75|530.79|526.79|530.74|526.74|16
1616109550000|2021-03-18 23:19:10|530.55|526.55|530.47|526.47|530.56|526.56|530.44|526.44|23
1616109560000|2021-03-18 23:19:20|530.44|526.44|530.33|526.33|530.51|526.51|530.33|526.33|22
1616109570000|2021-03-18 23:19:30|530.32|526.32|530.67|526.67|530.67|526.67|530.29|526.29|24
1616109580000|2021-03-18 23:19:40|530.65|526.65|530.89|526.89|530.91|526.91|530.65|526.65|16
1616109590000|2021-03-18 23:19:50|530.91|526.91|530.96|526.96|530.97|526.97|530.88|526.88|23
1616109600000|2021-03-18 23:20:00|530.95|526.95|531.47|527.47|531.54|527.54|530.95|526.95|26
1616109610000|2021-03-18 23:20:10|531.48|527.48|531.45|527.45|531.57|527.57|531.45|527.45|21
1616109620000|2021-03-18 23:20:20|531.49|527.49|531.13|527.13|531.5|527.5|531.13|527.13|17
1616109630000|2021-03-18 23:20:30|531.04|527.04|531|527|531.11|527.11|530.99|526.99|24
1616109640000|2021-03-18 23:20:40|530.98|526.98|530.93|526.93|530.98|526.98|530.75|526.75|19
1616109650000|2021-03-18 23:20:50|530.91|526.91|531.13|527.13|531.13|527.13|530.9|526.9|20
1616109660000|2021-03-18 23:21:00|531.1|527.1|531.03|527.03|531.13|527.13|531.03|527.03|13
1616109670000|2021-03-18 23:21:10|531.02|527.02|530.79|526.79|531.05|527.05|530.79|526.79|20
1616109680000|2021-03-18 23:21:20|530.8|526.8|530.85|526.85|530.91|526.91|530.78|526.78|18
1616109690000|2021-03-18 23:21:30|530.87|526.87|530.74|526.74|530.87|526.87|530.74|526.74|14
1616109700000|2021-03-18 23:21:40|530.73|526.73|530.94|526.94|530.94|526.94|530.73|526.73|19
1616109710000|2021-03-18 23:21:50|530.96|526.96|530.91|526.91|531.08|527.08|530.91|526.91|17
1616109720000|2021-03-18 23:22:00|530.89|526.89|530.49|526.49|530.89|526.89|530.49|526.49|28
1616109730000|2021-03-18 23:22:10|530.48|526.48|530.55|526.55|530.58|526.58|530.43|526.43|22
1616109740000|2021-03-18 23:22:20|530.53|526.53|530.35|526.35|530.53|526.53|530.33|526.33|12
1616109750000|2021-03-18 23:22:30|530.36|526.36|530.49|526.49|530.59|526.59|530.36|526.36|15
1616109760000|2021-03-18 23:22:40|530.47|526.47|530.42|526.42|530.51|526.51|530.42|526.42|15
1616109770000|2021-03-18 23:22:50|530.41|526.41|530.43|526.43|530.43|526.43|530.4|526.4|12
1616109780000|2021-03-18 23:23:00|530.45|526.45|530.64|526.64|530.64|526.64|530.44|526.44|17
1616109790000|2021-03-18 23:23:10|530.63|526.63|530.52|526.52|530.64|526.64|530.51|526.51|14
1616109800000|2021-03-18 23:23:20|530.51|526.51|530.47|526.47|530.52|526.52|530.47|526.47|6
1616109810000|2021-03-18 23:23:30|530.46|526.46|530.49|526.49|530.5|526.5|530.46|526.46|14
1616109820000|2021-03-18 23:23:40|530.48|526.48|530.37|526.37|530.48|526.48|530.37|526.37|25
1616109830000|2021-03-18 23:23:50|530.36|526.36|530.39|526.39|530.4|526.4|530.36|526.36|9
1616109840000|2021-03-18 23:24:00|530.4|526.4|530.6|526.6|530.61|526.61|530.4|526.4|11
1616109850000|2021-03-18 23:24:10|530.61|526.61|530.49|526.49|530.61|526.61|530.49|526.49|7
1616109860000|2021-03-18 23:24:20|530.5|526.5|530.45|526.45|530.5|526.5|530.43|526.43|15
1616109870000|2021-03-18 23:24:30|530.48|526.48|530.48|526.48|530.49|526.49|530.47|526.47|8
1616109880000|2021-03-18 23:24:40|530.47|526.47|530.48|526.48|530.48|526.48|530.44|526.44|5
1616109890000|2021-03-18 23:24:50|530.47|526.47|530.47|526.47|530.51|526.51|530.45|526.45|14
1616109900000|2021-03-18 23:25:00|530.44|526.44|530.45|526.45|530.5|526.5|530.44|526.44|15
1616109910000|2021-03-18 23:25:10|530.49|526.49|530.61|526.61|530.63|526.63|530.45|526.45|19
1616109920000|2021-03-18 23:25:20|530.62|526.62|530.78|526.78|530.78|526.78|530.62|526.62|21
1616109930000|2021-03-18 23:25:30|530.75|526.75|530.75|526.75|530.76|526.76|530.74|526.74|6
1616109940000|2021-03-18 23:25:40|530.74|526.74|530.64|526.64|530.74|526.74|530.61|526.61|17
1616109950000|2021-03-18 23:25:50|530.66|526.66|530.52|526.52|530.67|526.67|530.52|526.52|13
1616109960000|2021-03-18 23:26:00|530.49|526.49|530.3|526.3|530.63|526.63|530.3|526.3|26
1616109970000|2021-03-18 23:26:10|530.34|526.34|530.19|526.19|530.34|526.34|530.04|526.04|23
1616109980000|2021-03-18 23:26:20|530.13|526.13|529.53|525.53|530.13|526.13|529.53|525.53|29
1616109990000|2021-03-18 23:26:30|529.52|525.52|528.87|524.87|529.52|525.52|528.87|524.87|31
1616110000000|2021-03-18 23:26:40|528.86|524.86|529.02|525.02|529.03|525.03|528.86|524.86|28
1616110010000|2021-03-18 23:26:50|529|525|529.27|525.27|529.27|525.27|528.99|524.99|29
1616110020000|2021-03-18 23:27:00|529.29|525.29|529.04|525.04|529.37|525.37|529.04|525.04|29
1616110030000|2021-03-18 23:27:10|529.08|525.08|529.07|525.07|529.2|525.2|529.03|525.03|26
1616110040000|2021-03-18 23:27:20|529.06|525.06|529.04|525.04|529.21|525.21|529.01|525.01|29
1616110050000|2021-03-18 23:27:30|529.03|525.03|529.32|525.32|529.33|525.33|529.03|525.03|24
1616110060000|2021-03-18 23:27:40|529.33|525.33|529.54|525.54|529.66|525.66|529.33|525.33|25
1616110070000|2021-03-18 23:27:50|529.52|525.52|529.6|525.6|529.62|525.62|529.49|525.49|24
1616110080000|2021-03-18 23:28:00|529.59|525.59|529.48|525.48|529.62|525.62|529.48|525.48|21
1616110090000|2021-03-18 23:28:10|529.47|525.47|529.49|525.49|529.54|525.54|529.36|525.36|22
1616110100000|2021-03-18 23:28:20|529.5|525.5|529.76|525.76|529.76|525.76|529.47|525.47|24
1616110110000|2021-03-18 23:28:30|529.75|525.75|529.99|525.99|529.99|525.99|529.75|525.75|20
1616110120000|2021-03-18 23:28:40|529.98|525.98|530.02|526.02|530.03|526.03|529.97|525.97|15
1616110130000|2021-03-18 23:28:50|530.03|526.03|530.02|526.02|530.07|526.07|530.02|526.02|13
1616110140000|2021-03-18 23:29:00|529.92|525.92|529.87|525.87|529.93|525.93|529.82|525.82|18
1616110150000|2021-03-18 23:29:10|529.88|525.88|530|526|530.01|526.01|529.88|525.88|16
1616110160000|2021-03-18 23:29:20|530.01|526.01|530.14|526.14|530.14|526.14|530.01|526.01|10
1616110170000|2021-03-18 23:29:30|530.18|526.18|530.48|526.48|530.48|526.48|530.16|526.16|33
1616110180000|2021-03-18 23:29:40|530.49|526.49|530.55|526.55|530.55|526.55|530.45|526.45|19
1616110190000|2021-03-18 23:29:50|530.56|526.56|530.57|526.57|530.59|526.59|530.48|526.48|23
1616110200000|2021-03-18 23:30:00|530.58|526.58|530.55|526.55|530.79|526.79|530.54|526.54|23
1616110210000|2021-03-18 23:30:10|530.5|526.5|530.64|526.64|530.64|526.64|530.39|526.39|33
1616110220000|2021-03-18 23:30:20|530.65|526.65|530.64|526.64|530.79|526.79|530.64|526.64|25
1616110230000|2021-03-18 23:30:30|530.63|526.63|530.72|526.72|530.73|526.73|530.6|526.6|23
1616110240000|2021-03-18 23:30:40|530.73|526.73|530.75|526.75|530.75|526.75|530.64|526.64|21
1616110250000|2021-03-18 23:30:50|530.74|526.74|530.78|526.78|530.85|526.85|530.69|526.69|23
1616110260000|2021-03-18 23:31:00|530.77|526.77|530.68|526.68|530.9|526.9|530.67|526.67|30
1616110270000|2021-03-18 23:31:10|530.62|526.62|530.49|526.49|530.62|526.62|530.39|526.39|19
1616110280000|2021-03-18 23:31:20|530.5|526.5|530.35|526.35|530.52|526.52|530.34|526.34|17
1616110290000|2021-03-18 23:31:30|530.36|526.36|530.56|526.56|530.56|526.56|530.36|526.36|23
1616110300000|2021-03-18 23:31:40|530.59|526.59|530.48|526.48|530.59|526.59|530.48|526.48|18
1616110310000|2021-03-18 23:31:50|530.52|526.52|530.36|526.36|530.53|526.53|530.36|526.36|16
1616110320000|2021-03-18 23:32:00|530.33|526.33|530.44|526.44|530.44|526.44|530.26|526.26|25
1616110330000|2021-03-18 23:32:10|530.43|526.43|530.54|526.54|530.55|526.55|530.43|526.43|18
1616110340000|2021-03-18 23:32:20|530.53|526.53|530.66|526.66|530.67|526.67|530.53|526.53|16
1616110350000|2021-03-18 23:32:30|530.67|526.67|530.83|526.83|530.83|526.83|530.67|526.67|8
1616110360000|2021-03-18 23:32:40|530.85|526.85|531.02|527.02|531.02|527.02|530.85|526.85|8
1616110370000|2021-03-18 23:32:50|530.97|526.97|531.1|527.1|531.1|527.1|530.97|526.97|5
1616110380000|2021-03-18 23:33:00|531.09|527.09|531.1|527.1|531.11|527.11|531.08|527.08|8
1616110390000|2021-03-18 23:33:10|531.11|527.11|531.32|527.32|531.32|527.32|530.91|526.91|18
1616110400000|2021-03-18 23:33:20|531.31|527.31|531.42|527.42|531.43|527.43|531.31|527.31|15
1616110410000|2021-03-18 23:33:30|531.43|527.43|531.62|527.62|531.63|527.63|531.37|527.37|20
1616110420000|2021-03-18 23:33:40|531.6|527.6|531.57|527.57|531.6|527.6|531.56|527.56|6
1616110430000|2021-03-18 23:33:50|531.56|527.56|531.61|527.61|531.7|527.7|531.45|527.45|14
1616110440000|2021-03-18 23:34:00|531.76|527.76|531.96|527.96|531.97|527.97|531.76|527.76|16
1616110450000|2021-03-18 23:34:10|532.01|528.01|532.27|528.27|532.27|528.27|531.86|527.86|32
1616110460000|2021-03-18 23:34:20|532.3|528.3|532.58|528.58|532.68|528.68|532.16|528.16|31
1616110470000|2021-03-18 23:34:30|532.57|528.57|532.58|528.58|532.71|528.71|532.51|528.51|31
1616110480000|2021-03-18 23:34:40|532.59|528.59|532.62|528.62|532.7|528.7|532.53|528.53|20
1616110490000|2021-03-18 23:34:50|532.6|528.6|532.73|528.73|532.82|528.82|532.6|528.6|26
1616110500000|2021-03-18 23:35:00|532.72|528.72|532.6|528.6|532.77|528.77|532.47|528.47|27
1616110510000|2021-03-18 23:35:10|532.58|528.58|532.74|528.74|532.8|528.8|532.54|528.54|28
1616110520000|2021-03-18 23:35:20|532.75|528.75|532.84|528.84|532.84|528.84|532.55|528.55|27
1616110530000|2021-03-18 23:35:30|532.85|528.85|533.01|529.01|533.05|529.05|532.83|528.83|23
1616110540000|2021-03-18 23:35:40|533|529|533.07|529.07|533.14|529.14|532.94|528.94|32
1616110550000|2021-03-18 23:35:50|533.08|529.08|533.17|529.17|533.2|529.2|533.07|529.07|23
1616110560000|2021-03-18 23:36:00|533.16|529.16|533.35|529.35|533.35|529.35|533.11|529.11|24
1616110570000|2021-03-18 23:36:10|533.25|529.25|533.29|529.29|533.29|529.29|533.25|529.25|18
1616110580000|2021-03-18 23:36:20|533.28|529.28|533.52|529.52|533.55|529.55|533.28|529.28|26
1616110590000|2021-03-18 23:36:30|533.53|529.53|533.6|529.6|533.7|529.7|533.52|529.52|17
1616110600000|2021-03-18 23:36:40|533.53|529.53|533.08|529.08|533.54|529.54|533.07|529.07|32
1616110610000|2021-03-18 23:36:50|533.09|529.09|533.29|529.29|533.29|529.29|533.09|529.09|29
1616110620000|2021-03-18 23:37:00|533.25|529.25|533.41|529.41|533.49|529.49|533.25|529.25|31
1616110630000|2021-03-18 23:37:10|533.44|529.44|533.61|529.61|533.61|529.61|533.36|529.36|22
1616110640000|2021-03-18 23:37:20|533.54|529.54|533.72|529.72|533.79|529.79|533.49|529.49|24
1616110650000|2021-03-18 23:37:30|533.67|529.67|533.65|529.65|533.76|529.76|533.47|529.47|26
1616110660000|2021-03-18 23:37:40|533.43|529.43|533.36|529.36|533.62|529.62|533.35|529.35|25
1616110670000|2021-03-18 23:37:50|533.39|529.39|533.37|529.37|533.6|529.6|533.35|529.35|21
1616110680000|2021-03-18 23:38:00|533.36|529.36|533.54|529.54|533.61|529.61|533.32|529.32|14
1616110690000|2021-03-18 23:38:10|533.58|529.58|533.76|529.76|533.84|529.84|533.52|529.52|29
1616110700000|2021-03-18 23:38:20|533.69|529.69|533.69|529.69|533.85|529.85|533.69|529.69|21
1616110710000|2021-03-18 23:38:30|533.7|529.7|533.7|529.7|533.87|529.87|533.62|529.62|29
1616110720000|2021-03-18 23:38:40|533.75|529.75|533.69|529.69|533.78|529.78|533.62|529.62|30
1616110730000|2021-03-18 23:38:50|533.66|529.66|533.55|529.55|533.72|529.72|533.52|529.52|25
1616110740000|2021-03-18 23:39:00|533.49|529.49|533.16|529.16|533.52|529.52|533.16|529.16|31
1616110750000|2021-03-18 23:39:10|533.15|529.15|533.36|529.36|533.41|529.41|533.09|529.09|16
1616110760000|2021-03-18 23:39:20|533.24|529.24|533.09|529.09|533.36|529.36|533.05|529.05|22
1616110770000|2021-03-18 23:39:30|533.22|529.22|532.92|528.92|533.27|529.27|532.92|528.92|23
1616110780000|2021-03-18 23:39:40|532.9|528.9|532.78|528.78|532.9|528.9|532.74|528.74|15
1616110790000|2021-03-18 23:39:50|532.8|528.8|532.75|528.75|532.81|528.81|532.7|528.7|12
1616110800000|2021-03-18 23:40:00|532.74|528.74|532.29|528.29|532.75|528.75|532.23|528.23|27
1616110810000|2021-03-18 23:40:10|532.17|528.17|532.1|528.1|532.27|528.27|532.09|528.09|23
1616110820000|2021-03-18 23:40:20|532.08|528.08|532.12|528.12|532.12|528.12|532.06|528.06|7
1616110830000|2021-03-18 23:40:30|532.11|528.11|532.46|528.46|532.47|528.47|532.1|528.1|28
1616110840000|2021-03-18 23:40:40|532.45|528.45|532.94|528.94|532.97|528.97|532.45|528.45|26
1616110850000|2021-03-18 23:40:50|532.89|528.89|532.56|528.56|532.9|528.9|532.56|528.56|34
1616110860000|2021-03-18 23:41:00|532.58|528.58|532.5|528.5|532.66|528.66|532.43|528.43|30
1616110870000|2021-03-18 23:41:10|532.51|528.51|532.22|528.22|532.52|528.52|532.22|528.22|25
1616110880000|2021-03-18 23:41:20|532.24|528.24|532.14|528.14|532.32|528.32|532.13|528.13|18
1616110890000|2021-03-18 23:41:30|532.12|528.12|532.19|528.19|532.21|528.21|532.12|528.12|18
1616110900000|2021-03-18 23:41:40|532.2|528.2|532.2|528.2|532.55|528.55|532.17|528.17|25
1616110910000|2021-03-18 23:41:50|532.21|528.21|532.16|528.16|532.31|528.31|532.16|528.16|17
1616110920000|2021-03-18 23:42:00|532.14|528.14|532.28|528.28|532.53|528.53|532.12|528.12|21
1616110930000|2021-03-18 23:42:10|532.26|528.26|532.11|528.11|532.43|528.43|532.11|528.11|28
1616110940000|2021-03-18 23:42:20|532.1|528.1|531.5|527.5|532.11|528.11|531.49|527.49|27
1616110950000|2021-03-18 23:42:30|531.55|527.55|531.26|527.26|531.75|527.75|531.26|527.26|25
1616110960000|2021-03-18 23:42:40|531.28|527.28|531.25|527.25|531.36|527.36|531.13|527.13|30
1616110970000|2021-03-18 23:42:50|531.37|527.37|531.22|527.22|531.38|527.38|531.21|527.21|29
1616110980000|2021-03-18 23:43:00|531.16|527.16|531.44|527.44|531.45|527.45|531.12|527.12|28
1616110990000|2021-03-18 23:43:10|531.45|527.45|531.55|527.55|531.66|527.66|531.45|527.45|22
1616111000000|2021-03-18 23:43:20|531.54|527.54|531.29|527.29|531.54|527.54|531.25|527.25|21
1616111010000|2021-03-18 23:43:30|531.32|527.32|531.11|527.11|531.59|527.59|531.11|527.11|34
1616111020000|2021-03-18 23:43:40|531.07|527.07|530.54|526.54|531.07|527.07|530.54|526.54|26
1616111030000|2021-03-18 23:43:50|530.53|526.53|530.59|526.59|530.69|526.69|530.52|526.52|24
1616111040000|2021-03-18 23:44:00|530.61|526.61|530.41|526.41|530.69|526.69|530.4|526.4|25
1616111050000|2021-03-18 23:44:10|530.57|526.57|530.41|526.41|530.6|526.6|530.38|526.38|22
1616111060000|2021-03-18 23:44:20|530.4|526.4|530.41|526.41|530.52|526.52|530.35|526.35|22
1616111070000|2021-03-18 23:44:30|530.4|526.4|530.03|526.03|530.4|526.4|530.02|526.02|25
1616111080000|2021-03-18 23:44:40|530.02|526.02|529.97|525.97|530.06|526.06|529.97|525.97|15
1616111090000|2021-03-18 23:44:50|530.02|526.02|530.12|526.12|530.38|526.38|530.02|526.02|34
1616111100000|2021-03-18 23:45:00|530.1|526.1|530.16|526.16|530.27|526.27|530.03|526.03|31
1616111110000|2021-03-18 23:45:10|530.15|526.15|529.93|525.93|530.24|526.24|529.91|525.91|24
1616111120000|2021-03-18 23:45:20|529.92|525.92|530.01|526.01|530.09|526.09|529.78|525.78|24
1616111130000|2021-03-18 23:45:30|529.97|525.97|529.98|525.98|530.21|526.21|529.97|525.97|25
1616111140000|2021-03-18 23:45:40|529.97|525.97|529.91|525.91|529.99|525.99|529.88|525.88|22
1616111150000|2021-03-18 23:45:50|529.95|525.95|529.93|525.93|530.03|526.03|529.83|525.83|23
1616111160000|2021-03-18 23:46:00|529.94|525.94|530.46|526.46|530.51|526.51|529.89|525.89|28
1616111170000|2021-03-18 23:46:10|530.5|526.5|530.24|526.24|530.5|526.5|530.24|526.24|20
1616111180000|2021-03-18 23:46:20|530.22|526.22|530.01|526.01|530.26|526.26|529.98|525.98|24
1616111190000|2021-03-18 23:46:30|530|526|530.22|526.22|530.22|526.22|529.98|525.98|20
1616111200000|2021-03-18 23:46:40|530.23|526.23|530.36|526.36|530.36|526.36|530.23|526.23|15
1616111210000|2021-03-18 23:46:50|530.37|526.37|530.31|526.31|530.39|526.39|530.31|526.31|15
1616111220000|2021-03-18 23:47:00|530.3|526.3|530.08|526.08|530.38|526.38|529.98|525.98|33
1616111230000|2021-03-18 23:47:10|530.03|526.03|529.87|525.87|530.03|526.03|529.87|525.87|24
1616111240000|2021-03-18 23:47:20|529.86|525.86|529.95|525.95|530.02|526.02|529.72|525.72|25
1616111250000|2021-03-18 23:47:30|529.91|525.91|530.13|526.13|530.22|526.22|529.9|525.9|28
1616111260000|2021-03-18 23:47:40|530.03|526.03|530.5|526.5|530.51|526.51|530.03|526.03|25
1616111270000|2021-03-18 23:47:50|530.51|526.51|530.63|526.63|530.66|526.66|530.45|526.45|26
1616111280000|2021-03-18 23:48:00|530.64|526.64|530.65|526.65|530.7|526.7|530.52|526.52|27
1616111290000|2021-03-18 23:48:10|530.56|526.56|530.37|526.37|530.68|526.68|530.36|526.36|27
1616111300000|2021-03-18 23:48:20|530.35|526.35|530.36|526.36|530.37|526.37|530.24|526.24|22
1616111310000|2021-03-18 23:48:30|530.37|526.37|530.65|526.65|530.65|526.65|530.37|526.37|21
1616111320000|2021-03-18 23:48:40|530.63|526.63|530.76|526.76|530.81|526.81|530.6|526.6|26
1616111330000|2021-03-18 23:48:50|530.78|526.78|530.98|526.98|531|527|530.77|526.77|23
1616111340000|2021-03-18 23:49:00|530.97|526.97|531.25|527.25|531.33|527.33|530.83|526.83|21
1616111350000|2021-03-18 23:49:10|531.26|527.26|531.21|527.21|531.26|527.26|531.02|527.02|16
1616111360000|2021-03-18 23:49:20|531.24|527.24|531.42|527.42|531.44|527.44|531.24|527.24|15
1616111370000|2021-03-18 23:49:30|531.28|527.28|531.58|527.58|531.58|527.58|531.28|527.28|16
1616111380000|2021-03-18 23:49:40|531.59|527.59|531.53|527.53|531.62|527.62|531.53|527.53|19
1616111390000|2021-03-18 23:49:50|531.54|527.54|531.67|527.67|531.67|527.67|531.49|527.49|17
1616111400000|2021-03-18 23:50:00|531.66|527.66|531.1|527.1|531.66|527.66|531.08|527.08|28
1616111410000|2021-03-18 23:50:10|531.11|527.11|531.24|527.24|531.24|527.24|531.07|527.07|25
1616111420000|2021-03-18 23:50:20|531.25|527.25|531.06|527.06|531.34|527.34|531.01|527.01|27
1616111430000|2021-03-18 23:50:30|531.05|527.05|530.8|526.8|531.06|527.06|530.79|526.79|27
1616111440000|2021-03-18 23:50:40|530.79|526.79|530.55|526.55|530.83|526.83|530.55|526.55|23
1616111450000|2021-03-18 23:50:50|530.54|526.54|530.51|526.51|530.67|526.67|530.51|526.51|21
1616111460000|2021-03-18 23:51:00|530.52|526.52|530.58|526.58|530.73|526.73|530.51|526.51|31
1616111470000|2021-03-18 23:51:10|530.59|526.59|530.48|526.48|530.7|526.7|530.47|526.47|23
1616111480000|2021-03-18 23:51:20|530.47|526.47|530.55|526.55|530.57|526.57|530.47|526.47|21
1616111490000|2021-03-18 23:51:30|530.54|526.54|530.54|526.54|530.56|526.56|530.53|526.53|18
1616111500000|2021-03-18 23:51:40|530.56|526.56|530.65|526.65|530.65|526.65|530.56|526.56|14
1616111510000|2021-03-18 23:51:50|530.64|526.64|530.62|526.62|530.65|526.65|530.58|526.58|17
1616111520000|2021-03-18 23:52:00|530.61|526.61|530.39|526.39|530.61|526.61|530.32|526.32|28
1616111530000|2021-03-18 23:52:10|530.33|526.33|530.27|526.27|530.34|526.34|530.15|526.15|26
1616111540000|2021-03-18 23:52:20|530.25|526.25|530.28|526.28|530.33|526.33|530.16|526.16|23
1616111550000|2021-03-18 23:52:30|530.24|526.24|530.06|526.06|530.27|526.27|530.05|526.05|22
1616111560000|2021-03-18 23:52:40|530.03|526.03|529.97|525.97|530.11|526.11|529.97|525.97|27
1616111570000|2021-03-18 23:52:50|529.98|525.98|529.97|525.97|529.99|525.99|529.94|525.94|20
1616111580000|2021-03-18 23:53:00|529.96|525.96|529.92|525.92|530|526|529.88|525.88|10
1616111590000|2021-03-18 23:53:10|529.91|525.91|529.79|525.79|529.92|525.92|529.78|525.78|14
1616111600000|2021-03-18 23:53:20|529.85|525.85|529.79|525.79|529.94|525.94|529.79|525.79|27
1616111610000|2021-03-18 23:53:30|529.8|525.8|529.8|525.8|529.85|525.85|529.8|525.8|10
1616111620000|2021-03-18 23:53:40|529.81|525.81|529.78|525.78|529.82|525.82|529.78|525.78|13
1616111630000|2021-03-18 23:53:50|529.79|525.79|529.96|525.96|530|526|529.79|525.79|10
1616111640000|2021-03-18 23:54:00|529.95|525.95|529.96|525.96|530.01|526.01|529.9|525.9|30
1616111650000|2021-03-18 23:54:10|529.94|525.94|529.9|525.9|529.94|525.94|529.85|525.85|17
1616111660000|2021-03-18 23:54:20|529.91|525.91|529.83|525.83|529.93|525.93|529.83|525.83|20
1616111670000|2021-03-18 23:54:30|529.81|525.81|530.07|526.07|530.09|526.09|529.81|525.81|30
1616111680000|2021-03-18 23:54:40|530.04|526.04|530.05|526.05|530.09|526.09|530.03|526.03|15
1616111690000|2021-03-18 23:54:50|530.09|526.09|530.12|526.12|530.22|526.22|530.07|526.07|26
1616111700000|2021-03-18 23:55:00|530.1|526.1|529.82|525.82|530.1|526.1|529.81|525.81|32
1616111710000|2021-03-18 23:55:10|529.83|525.83|530.03|526.03|530.03|526.03|529.82|525.82|22
1616111720000|2021-03-18 23:55:20|530.08|526.08|529.98|525.98|530.18|526.18|529.98|525.98|24
1616111730000|2021-03-18 23:55:30|529.96|525.96|529.81|525.81|529.96|525.96|529.8|525.8|17
1616111740000|2021-03-18 23:55:40|529.82|525.82|529.93|525.93|529.93|525.93|529.82|525.82|11
1616111750000|2021-03-18 23:55:50|529.95|525.95|529.96|525.96|529.96|525.96|529.89|525.89|23
1616111760000|2021-03-18 23:56:00|530|526|529.95|525.95|530.01|526.01|529.94|525.94|24
1616111770000|2021-03-18 23:56:10|529.94|525.94|529.91|525.91|529.97|525.97|529.91|525.91|19
1616111780000|2021-03-18 23:56:20|529.92|525.92|530.08|526.08|530.12|526.12|529.92|525.92|23
1616111790000|2021-03-18 23:56:30|530.09|526.09|530.14|526.14|530.19|526.19|530.06|526.06|27
1616111800000|2021-03-18 23:56:40|530.13|526.13|530.16|526.16|530.2|526.2|530.08|526.08|20
1616111810000|2021-03-18 23:56:50|530.22|526.22|530.25|526.25|530.27|526.27|530.22|526.22|20
1616111820000|2021-03-18 23:57:00|530.24|526.24|530.44|526.44|530.47|526.47|530.21|526.21|25
1616111830000|2021-03-18 23:57:10|530.43|526.43|530.45|526.45|530.45|526.45|530.42|526.42|10
1616111840000|2021-03-18 23:57:20|530.44|526.44|530.45|526.45|530.49|526.49|530.44|526.44|15
1616111850000|2021-03-18 23:57:30|530.44|526.44|530.52|526.52|530.52|526.52|530.43|526.43|17
1616111860000|2021-03-18 23:57:40|530.53|526.53|530.49|526.49|530.53|526.53|530.47|526.47|20
1616111870000|2021-03-18 23:57:50|530.5|526.5|530.68|526.68|530.71|526.71|530.5|526.5|13
1616111880000|2021-03-18 23:58:00|530.69|526.69|530.91|526.91|530.97|526.97|530.68|526.68|17
1616111890000|2021-03-18 23:58:10|530.9|526.9|530.41|526.41|530.91|526.91|530.38|526.38|27
1616111900000|2021-03-18 23:58:20|530.44|526.44|530.43|526.43|530.51|526.51|530.41|526.41|20
1616111910000|2021-03-18 23:58:30|530.46|526.46|530.56|526.56|530.56|526.56|530.42|526.42|24
1616111920000|2021-03-18 23:58:40|530.55|526.55|530.54|526.54|530.59|526.59|530.53|526.53|9
1616111930000|2021-03-18 23:58:50|530.53|526.53|530.31|526.31|530.59|526.59|530.25|526.25|22
1616111940000|2021-03-18 23:59:00|530.34|526.34|530.47|526.47|530.51|526.51|530.34|526.34|30
1616111950000|2021-03-18 23:59:10|530.48|526.48|530.38|526.38|530.5|526.5|530.36|526.36|8
1616111960000|2021-03-18 23:59:20|530.32|526.32|530.18|526.18|530.34|526.34|530.15|526.15|24
1616111970000|2021-03-18 23:59:30|530.19|526.19|530.22|526.22|530.31|526.31|530.15|526.15|22
1616111980000|2021-03-18 23:59:40|530.28|526.28|530.23|526.23|530.29|526.29|530.13|526.13|23
1616111990000|2021-03-18 23:59:50|530.24|526.24|530.29|526.29|530.31|526.31|530.2|526.2|19
1616112000000|2021-03-19 00:00:00|530.3|526.3|530.52|526.52|530.53|526.53|530.3|526.3|21
1616112010000|2021-03-19 00:00:10|530.53|526.53|530.5|526.5|530.53|526.53|530.41|526.41|21
1616112020000|2021-03-19 00:00:20|530.51|526.51|530.3|526.3|530.51|526.51|530.21|526.21|26
1616112030000|2021-03-19 00:00:30|530.24|526.24|529.97|525.97|530.31|526.31|529.97|525.97|33
1616112040000|2021-03-19 00:00:40|529.95|525.95|530.06|526.06|530.08|526.08|529.8|525.8|28
1616112050000|2021-03-19 00:00:50|529.99|525.99|530|526|530.06|526.06|529.92|525.92|27
1616112060000|2021-03-19 00:01:00|530.04|526.04|530|526|530.11|526.11|529.95|525.95|28
1616112070000|2021-03-19 00:01:10|530.08|526.08|529.95|525.95|530.08|526.08|529.94|525.94|21
1616112080000|2021-03-19 00:01:20|529.97|525.97|529.93|525.93|529.98|525.98|529.92|525.92|22
1616112090000|2021-03-19 00:01:30|529.95|525.95|529.8|525.8|529.97|525.97|529.8|525.8|20
1616112100000|2021-03-19 00:01:40|529.81|525.81|529.8|525.8|529.94|525.94|529.73|525.73|23
1616112110000|2021-03-19 00:01:50|529.81|525.81|529.7|525.7|529.81|525.81|529.69|525.69|15
1616112120000|2021-03-19 00:02:00|529.68|525.68|529.7|525.7|529.79|525.79|529.66|525.66|23
1616112130000|2021-03-19 00:02:10|529.71|525.71|529.04|525.04|529.71|525.71|529|525|29
1616112140000|2021-03-19 00:02:20|529.07|525.07|529.31|525.31|529.37|525.37|529.04|525.04|33
1616112150000|2021-03-19 00:02:30|529.3|525.3|529.28|525.28|529.32|525.32|529.1|525.1|31
1616112160000|2021-03-19 00:02:40|529.22|525.22|528.83|524.83|529.22|525.22|528.72|524.72|29
1616112170000|2021-03-19 00:02:50|528.85|524.85|528.66|524.66|528.88|524.88|528.66|524.66|30
1616112180000|2021-03-19 00:03:00|528.6|524.6|528.49|524.49|528.61|524.61|528.47|524.47|22
1616112190000|2021-03-19 00:03:10|528.48|524.48|528.64|524.64|528.74|524.74|528.43|524.43|30
1616112200000|2021-03-19 00:03:20|528.68|524.68|529.03|525.03|529.03|525.03|528.67|524.67|36
1616112210000|2021-03-19 00:03:30|529.17|525.17|529.34|525.34|529.6|525.6|529.12|525.12|35
1616112220000|2021-03-19 00:03:40|529.32|525.32|529.27|525.27|529.54|525.54|529.27|525.27|31
1616112230000|2021-03-19 00:03:50|529.29|525.29|529.21|525.21|529.3|525.3|529.02|525.02|35
1616112240000|2021-03-19 00:04:00|529.12|525.12|528.95|524.95|529.12|525.12|528.72|524.72|37
1616112250000|2021-03-19 00:04:10|528.91|524.91|529.32|525.32|529.33|525.33|528.73|524.73|33
1616112260000|2021-03-19 00:04:20|529.38|525.38|529.48|525.48|529.54|525.54|529.38|525.38|30
1616112270000|2021-03-19 00:04:30|529.39|525.39|529.55|525.55|529.56|525.56|529.35|525.35|27
1616112280000|2021-03-19 00:04:40|529.56|525.56|529.55|525.55|529.57|525.57|529.36|525.36|28
1616112290000|2021-03-19 00:04:50|529.54|525.54|529.99|525.99|530|526|529.52|525.52|36
1616112300000|2021-03-19 00:05:00|529.94|525.94|529.77|525.77|530|526|529.72|525.72|34
1616112310000|2021-03-19 00:05:10|529.76|525.76|529.54|525.54|529.76|525.76|529.39|525.39|32
1616112320000|2021-03-19 00:05:20|529.48|525.48|529.46|525.46|529.56|525.56|529.39|525.39|32
1616112330000|2021-03-19 00:05:30|529.41|525.41|529.54|525.54|529.77|525.77|529.41|525.41|32
1616112340000|2021-03-19 00:05:40|529.53|525.53|529.22|525.22|529.53|525.53|529.19|525.19|17
1616112350000|2021-03-19 00:05:50|529.23|525.23|529.22|525.22|529.44|525.44|529.14|525.14|25
1616112360000|2021-03-19 00:06:00|529.24|525.24|528.92|524.92|529.27|525.27|528.92|524.92|31
1616112370000|2021-03-19 00:06:10|528.96|524.96|529.19|525.19|529.23|525.23|528.81|524.81|30
1616112380000|2021-03-19 00:06:20|529.21|525.21|528.99|524.99|529.25|525.25|528.99|524.99|22
1616112390000|2021-03-19 00:06:30|529.12|525.12|528.99|524.99|529.15|525.15|528.96|524.96|18
1616112400000|2021-03-19 00:06:40|529.05|525.05|528.84|524.84|529.26|525.26|528.83|524.83|27
1616112410000|2021-03-19 00:06:50|528.83|524.83|528.82|524.82|529.16|525.16|528.8|524.8|29
1616112420000|2021-03-19 00:07:00|528.85|524.85|528.96|524.96|529.07|525.07|528.84|524.84|32
1616112430000|2021-03-19 00:07:10|528.95|524.95|528.85|524.85|528.96|524.96|528.75|524.75|24
1616112440000|2021-03-19 00:07:20|528.86|524.86|528.74|524.74|528.87|524.87|528.62|524.62|28
1616112450000|2021-03-19 00:07:30|528.68|524.68|528.64|524.64|528.68|524.68|528.61|524.61|12
1616112460000|2021-03-19 00:07:40|528.62|524.62|528.31|524.31|528.64|524.64|528.25|524.25|22
1616112470000|2021-03-19 00:07:50|528.3|524.3|528.22|524.22|528.39|524.39|528.2|524.2|30
1616112480000|2021-03-19 00:08:00|528.16|524.16|528.22|524.22|528.28|524.28|528.04|524.04|33
1616112490000|2021-03-19 00:08:10|528.23|524.23|528.2|524.2|528.33|524.33|528.07|524.07|30
1616112500000|2021-03-19 00:08:20|528.17|524.17|528.15|524.15|528.25|524.25|528.06|524.06|21
1616112510000|2021-03-19 00:08:30|528.07|524.07|527.74|523.74|528.07|524.07|527.74|523.74|26
1616112520000|2021-03-19 00:08:40|527.73|523.73|527.19|523.19|527.73|523.73|527.12|523.12|35
1616112530000|2021-03-19 00:08:50|527.16|523.16|526.95|522.95|527.22|523.22|526.92|522.92|33
1616112540000|2021-03-19 00:09:00|526.97|522.97|526.83|522.83|527.13|523.13|526.71|522.71|24
1616112550000|2021-03-19 00:09:10|526.76|522.76|526.09|522.09|526.76|522.76|525.95|521.95|35
1616112560000|2021-03-19 00:09:20|526.1|522.1|526.47|522.47|526.5|522.5|525.99|521.99|28
1616112570000|2021-03-19 00:09:30|526.54|522.54|526.14|522.14|526.54|522.54|526.14|522.14|32
1616112580000|2021-03-19 00:09:40|526.11|522.11|526.21|522.21|526.37|522.37|526.11|522.11|33
1616112590000|2021-03-19 00:09:50|526.13|522.13|526.32|522.32|526.36|522.36|526.08|522.08|35
1616112600000|2021-03-19 00:10:00|526.35|522.35|526.43|522.43|526.46|522.46|526.35|522.35|23
1616112610000|2021-03-19 00:10:10|526.42|522.42|526.42|522.42|526.51|522.51|526.39|522.39|22
1616112620000|2021-03-19 00:10:20|526.41|522.41|526.41|522.41|526.47|522.47|526.39|522.39|28
1616112630000|2021-03-19 00:10:30|526.4|522.4|526.51|522.51|526.51|522.51|526.39|522.39|25
1616112640000|2021-03-19 00:10:40|526.5|522.5|526.48|522.48|526.69|522.69|526.45|522.45|29
1616112650000|2021-03-19 00:10:50|526.47|522.47|526.3|522.3|526.47|522.47|526.29|522.29|19
1616112660000|2021-03-19 00:11:00|526.32|522.32|526.28|522.28|526.44|522.44|526.25|522.25|26
1616112670000|2021-03-19 00:11:10|526.27|522.27|526.21|522.21|526.36|522.36|526.13|522.13|27
1616112680000|2021-03-19 00:11:20|526.24|522.24|526.38|522.38|526.5|522.5|526.18|522.18|29
1616112690000|2021-03-19 00:11:30|526.41|522.41|526.1|522.1|526.41|522.41|526.09|522.09|29
1616112700000|2021-03-19 00:11:40|526.11|522.11|526.04|522.04|526.16|522.16|525.93|521.93|29
1616112710000|2021-03-19 00:11:50|526.05|522.05|525.97|521.97|526.06|522.06|525.97|521.97|13
1616112720000|2021-03-19 00:12:00|525.98|521.98|525.81|521.81|526.08|522.08|525.81|521.81|25
1616112730000|2021-03-19 00:12:10|525.82|521.82|525.6|521.6|525.83|521.83|525.6|521.6|16
1616112740000|2021-03-19 00:12:20|525.56|521.56|525.13|521.13|525.56|521.56|524.95|520.95|35
1616112750000|2021-03-19 00:12:30|525.07|521.07|525.07|521.07|525.16|521.16|524.8|520.8|32
1616112760000|2021-03-19 00:12:40|525.09|521.09|525.19|521.19|525.25|521.25|524.8|520.8|33
1616112770000|2021-03-19 00:12:50|525.24|521.24|525.4|521.4|525.43|521.43|525.2|521.2|28
1616112780000|2021-03-19 00:13:00|525.39|521.39|525.73|521.73|525.79|521.79|525.39|521.39|28
1616112790000|2021-03-19 00:13:10|525.74|521.74|525.8|521.8|525.81|521.81|525.65|521.65|27
1616112800000|2021-03-19 00:13:20|525.7|521.7|525.28|521.28|525.7|521.7|525.18|521.18|33
1616112810000|2021-03-19 00:13:30|525.33|521.33|525.11|521.11|525.38|521.38|525.06|521.06|36
1616112820000|2021-03-19 00:13:40|525.15|521.15|524.87|520.87|525.17|521.17|524.74|520.74|33
1616112830000|2021-03-19 00:13:50|525.15|521.15|524.97|520.97|525.15|521.15|524.75|520.75|34
1616112840000|2021-03-19 00:14:00|524.96|520.96|524.71|520.71|525.17|521.17|524.71|520.71|34
1616112850000|2021-03-19 00:14:10|524.69|520.69|524.79|520.79|524.86|520.86|524.69|520.69|31
1616112860000|2021-03-19 00:14:20|524.71|520.71|524.92|520.92|524.94|520.94|524.28|520.28|33
1616112870000|2021-03-19 00:14:30|524.94|520.94|524.87|520.87|525.22|521.22|524.87|520.87|34
1616112880000|2021-03-19 00:14:40|524.97|520.97|524.67|520.67|524.97|520.97|524.65|520.65|30
1616112890000|2021-03-19 00:14:50|524.65|520.65|524.88|520.88|524.88|520.88|524.65|520.65|23
1616112900000|2021-03-19 00:15:00|524.86|520.86|524.99|520.99|524.99|520.99|524.86|520.86|27
1616112910000|2021-03-19 00:15:10|524.93|520.93|524.76|520.76|524.96|520.96|524.5|520.5|35
1616112920000|2021-03-19 00:15:20|524.57|520.57|524.6|520.6|524.75|520.75|524.51|520.51|36
1616112930000|2021-03-19 00:15:30|524.62|520.62|524.71|520.71|524.79|520.79|524.6|520.6|34
1616112940000|2021-03-19 00:15:40|524.6|520.6|524.28|520.28|524.6|520.6|524.28|520.28|27
1616112950000|2021-03-19 00:15:50|524.25|520.25|524|520|524.28|520.28|523.89|519.89|32
1616112960000|2021-03-19 00:16:00|523.97|519.97|523.79|519.79|524.02|520.02|523.73|519.73|39
1616112970000|2021-03-19 00:16:10|523.9|519.9|523.67|519.67|523.9|519.9|523.56|519.56|29
1616112980000|2021-03-19 00:16:20|523.68|519.68|523.41|519.41|523.85|519.85|523.4|519.4|35
1616112990000|2021-03-19 00:16:30|523.4|519.4|523.26|519.26|523.58|519.58|523.26|519.26|25
1616113000000|2021-03-19 00:16:40|523.35|519.35|523.06|519.06|523.56|519.56|523|519|38
1616113010000|2021-03-19 00:16:50|523.05|519.05|523.31|519.31|523.47|519.47|523.01|519.01|34
1616113020000|2021-03-19 00:17:00|523.3|519.3|523.31|519.31|523.57|519.57|523.16|519.16|26
1616113030000|2021-03-19 00:17:10|523.29|519.29|523|519|523.29|519.29|522.97|518.97|33
1616113040000|2021-03-19 00:17:20|523.08|519.08|522.61|518.61|523.27|519.27|522.51|518.51|36
1616113050000|2021-03-19 00:17:30|522.5|518.5|522.48|518.48|522.7|518.7|522.26|518.26|33
1616113060000|2021-03-19 00:17:40|522.53|518.53|522.74|518.74|522.77|518.77|522.53|518.53|37
1616113070000|2021-03-19 00:17:50|522.67|518.67|522.36|518.36|522.74|518.74|522.34|518.34|35
1616113080000|2021-03-19 00:18:00|522.37|518.37|521.49|517.49|522.46|518.46|521.49|517.49|40
1616113090000|2021-03-19 00:18:10|521.51|517.51|521.65|517.65|522|518|520.93|516.93|33
1616113100000|2021-03-19 00:18:20|521.47|517.47|521.87|517.87|522.23|518.23|521.47|517.47|32
1616113110000|2021-03-19 00:18:30|521.88|517.88|521.92|517.92|521.92|517.92|521.59|517.59|30
1616113120000|2021-03-19 00:18:40|521.96|517.96|522.04|518.04|522.12|518.12|521.96|517.96|28
1616113130000|2021-03-19 00:18:50|522.02|518.02|521.95|517.95|522.26|518.26|521.83|517.83|26
1616113140000|2021-03-19 00:19:00|521.96|517.96|521.96|517.96|522.02|518.02|521.92|517.92|25
1616113150000|2021-03-19 00:19:10|521.93|517.93|521.89|517.89|521.99|517.99|521.8|517.8|29
1616113160000|2021-03-19 00:19:20|521.88|517.88|521.11|517.11|521.91|517.91|521.03|517.03|36
1616113170000|2021-03-19 00:19:30|521.18|517.18|521.33|517.33|521.54|517.54|521|517|32
1616113180000|2021-03-19 00:19:40|521.37|517.37|520.55|516.55|521.37|517.37|520.46|516.46|35
1616113190000|2021-03-19 00:19:50|520.45|516.45|520.45|516.45|520.72|516.72|520|516|35
1616113200000|2021-03-19 00:20:00|520.19|516.19|520.14|516.14|520.47|516.47|520.14|516.14|32
1616113210000|2021-03-19 00:20:10|520.21|516.21|520.15|516.15|520.39|516.39|519.82|515.82|31
1616113220000|2021-03-19 00:20:20|519.98|515.98|519.63|515.63|520.15|516.15|519.36|515.36|34
1616113230000|2021-03-19 00:20:30|519.55|515.55|519.42|515.42|519.91|515.91|519.15|515.15|36
1616113240000|2021-03-19 00:20:40|519.4|515.4|519.43|515.43|519.58|515.58|519.29|515.29|34
1616113250000|2021-03-19 00:20:50|519.46|515.46|519.68|515.68|519.68|515.68|519.4|515.4|30
1616113260000|2021-03-19 00:21:00|519.69|515.69|520.86|516.86|521.04|517.04|519.61|515.61|38
1616113270000|2021-03-19 00:21:10|520.89|516.89|521.15|517.15|521.3|517.3|520.89|516.89|34
1616113280000|2021-03-19 00:21:20|521.06|517.06|520.55|516.55|521.11|517.11|520.21|516.21|36
1616113290000|2021-03-19 00:21:30|520.53|516.53|520.46|516.46|520.58|516.58|520.29|516.29|38
1616113300000|2021-03-19 00:21:40|520.48|516.48|520.14|516.14|520.48|516.48|519.79|515.79|36
1616113310000|2021-03-19 00:21:50|520.15|516.15|519.83|515.83|520.3|516.3|519.83|515.83|30
1616113320000|2021-03-19 00:22:00|519.75|515.75|519.87|515.87|519.88|515.88|519.54|515.54|29
1616113330000|2021-03-19 00:22:10|519.9|515.9|520.31|516.31|520.38|516.38|519.9|515.9|33
1616113340000|2021-03-19 00:22:20|520.34|516.34|520.76|516.76|520.76|516.76|520.17|516.17|35
1616113350000|2021-03-19 00:22:30|520.73|516.73|520.41|516.41|520.92|516.92|520.29|516.29|32
1616113360000|2021-03-19 00:22:40|520.44|516.44|520.69|516.69|520.71|516.71|520.2|516.2|38
1616113370000|2021-03-19 00:22:50|520.61|516.61|520.13|516.13|520.79|516.79|520|516|39
1616113380000|2021-03-19 00:23:00|520.15|516.15|519.84|515.84|520.4|516.4|519.69|515.69|34
1616113390000|2021-03-19 00:23:10|519.88|515.88|520.36|516.36|520.51|516.51|519.82|515.82|39
1616113400000|2021-03-19 00:23:20|520.29|516.29|519.71|515.71|520.29|516.29|519.69|515.69|35
1616113410000|2021-03-19 00:23:30|519.7|515.7|519.66|515.66|519.96|515.96|519.66|515.66|31
1616113420000|2021-03-19 00:23:40|519.89|515.89|520.08|516.08|520.13|516.13|519.72|515.72|39
1616113430000|2021-03-19 00:23:50|519.78|515.78|519.74|515.74|519.97|515.97|519.59|515.59|33
1616113440000|2021-03-19 00:24:00|519.73|515.73|519.67|515.67|520.1|516.1|519.67|515.67|33
1616113450000|2021-03-19 00:24:10|519.89|515.89|519.85|515.85|519.98|515.98|519.66|515.66|38
1616113460000|2021-03-19 00:24:20|519.76|515.76|519.93|515.93|519.97|515.97|519.76|515.76|31
1616113470000|2021-03-19 00:24:30|519.94|515.94|520.4|516.4|520.52|516.52|519.93|515.93|33
1616113480000|2021-03-19 00:24:40|520.51|516.51|520.36|516.36|520.53|516.53|520.28|516.28|30
1616113490000|2021-03-19 00:24:50|520.35|516.35|520.16|516.16|520.39|516.39|520.15|516.15|30
1616113500000|2021-03-19 00:25:00|520.15|516.15|520.5|516.5|520.56|516.56|520.11|516.11|35
1616113510000|2021-03-19 00:25:10|520.47|516.47|520.71|516.71|520.72|516.72|520.36|516.36|30
1616113520000|2021-03-19 00:25:20|520.68|516.68|520.81|516.81|520.87|516.87|520.68|516.68|29
1616113530000|2021-03-19 00:25:30|520.83|516.83|520.6|516.6|520.83|516.83|520.5|516.5|34
1616113540000|2021-03-19 00:25:40|520.59|516.59|520.84|516.84|520.84|516.84|520.56|516.56|32
1616113550000|2021-03-19 00:25:50|520.9|516.9|520.73|516.73|520.9|516.9|520.64|516.64|34
1616113560000|2021-03-19 00:26:00|520.77|516.77|520.77|516.77|520.77|516.77|520.65|516.65|26
1616113570000|2021-03-19 00:26:10|520.75|516.75|520.47|516.47|520.8|516.8|520.45|516.45|29
1616113580000|2021-03-19 00:26:20|520.5|516.5|520.51|516.51|520.6|516.6|520.45|516.45|28
1616113590000|2021-03-19 00:26:30|520.54|516.54|520.87|516.87|520.9|516.9|520.47|516.47|35
1616113600000|2021-03-19 00:26:40|520.82|516.82|520.76|516.76|521.03|517.03|520.76|516.76|30
1616113610000|2021-03-19 00:26:50|520.8|516.8|520.95|516.95|521.06|517.06|520.79|516.79|29
1616113620000|2021-03-19 00:27:00|520.96|516.96|521.18|517.18|521.19|517.19|520.96|516.96|21
1616113630000|2021-03-19 00:27:10|521.17|517.17|521.24|517.24|521.25|517.25|521.17|517.17|18
1616113640000|2021-03-19 00:27:20|521.36|517.36|521.4|517.4|521.46|517.46|521.36|517.36|22
1616113650000|2021-03-19 00:27:30|521.41|517.41|521.43|517.43|521.44|517.44|521.39|517.39|16
1616113660000|2021-03-19 00:27:40|521.42|517.42|521.51|517.51|521.53|517.53|521.42|517.42|15
1616113670000|2021-03-19 00:27:50|521.49|517.49|521.53|517.53|521.54|517.54|521.44|517.44|19
1616113680000|2021-03-19 00:28:00|521.54|517.54|521.5|517.5|521.54|517.54|521.5|517.5|15
1616113690000|2021-03-19 00:28:10|521.51|517.51|521.65|517.65|521.66|517.66|521.5|517.5|10
1616113700000|2021-03-19 00:28:20|521.64|517.64|521.75|517.75|521.84|517.84|521.64|517.64|12
1616113710000|2021-03-19 00:28:30|521.82|517.82|522.19|518.19|522.24|518.24|521.82|517.82|29
1616113720000|2021-03-19 00:28:40|522.18|518.18|522.61|518.61|522.61|518.61|522.18|518.18|27
1616113730000|2021-03-19 00:28:50|522.74|518.74|522.93|518.93|523.11|519.11|522.74|518.74|30
1616113740000|2021-03-19 00:29:00|522.76|518.76|523.05|519.05|523.06|519.06|522.72|518.72|32
1616113750000|2021-03-19 00:29:10|522.99|518.99|522.76|518.76|523.15|519.15|522.76|518.76|33
1616113760000|2021-03-19 00:29:20|523.02|519.02|522.34|518.34|523.02|519.02|522.29|518.29|36
1616113770000|2021-03-19 00:29:30|522.47|518.47|522.53|518.53|522.53|518.53|522.3|518.3|35
1616113780000|2021-03-19 00:29:40|522.36|518.36|522.4|518.4|522.5|518.5|522.13|518.13|33
1616113790000|2021-03-19 00:29:50|522.38|518.38|522.62|518.62|522.66|518.66|522.38|518.38|25
1616113800000|2021-03-19 00:30:00|522.64|518.64|522.48|518.48|522.66|518.66|522.38|518.38|32
1616113810000|2021-03-19 00:30:10|522.46|518.46|522.26|518.26|522.46|518.46|522.15|518.15|30
1616113820000|2021-03-19 00:30:20|522.24|518.24|522.08|518.08|522.3|518.3|522.04|518.04|28
1616113830000|2021-03-19 00:30:30|522.02|518.02|521.79|517.79|522.08|518.08|521.66|517.66|22
1616113840000|2021-03-19 00:30:40|521.64|517.64|521.44|517.44|521.67|517.67|521.26|517.26|25
1616113850000|2021-03-19 00:30:50|521.46|517.46|521.23|517.23|521.46|517.46|521.12|517.12|23
1616113860000|2021-03-19 00:31:00|521.25|517.25|521.42|517.42|521.42|517.42|521.25|517.25|27
1616113870000|2021-03-19 00:31:10|521.43|517.43|521.62|517.62|521.62|517.62|521.36|517.36|21
1616113880000|2021-03-19 00:31:20|521.68|517.68|522.03|518.03|522.03|518.03|521.68|517.68|28
1616113890000|2021-03-19 00:31:30|522.02|518.02|522.54|518.54|522.54|518.54|522.01|518.01|28
1616113900000|2021-03-19 00:31:40|522.65|518.65|523.13|519.13|523.25|519.25|522.57|518.57|32
1616113910000|2021-03-19 00:31:50|523.12|519.12|523.48|519.48|523.49|519.49|523.12|519.12|32
1616113920000|2021-03-19 00:32:00|523.54|519.54|523.42|519.42|523.54|519.54|523.32|519.32|25
1616113930000|2021-03-19 00:32:10|523.44|519.44|523.38|519.38|523.44|519.44|523.25|519.25|30
1616113940000|2021-03-19 00:32:20|523.39|519.39|523.32|519.32|523.4|519.4|523.3|519.3|29
1616113950000|2021-03-19 00:32:30|523.29|519.29|523.35|519.35|523.42|519.42|523.21|519.21|30
1616113960000|2021-03-19 00:32:40|523.33|519.33|523.28|519.28|523.33|519.33|523.06|519.06|38
1616113970000|2021-03-19 00:32:50|523.34|519.34|523.23|519.23|523.49|519.49|523.18|519.18|29
1616113980000|2021-03-19 00:33:00|523.26|519.26|523.43|519.43|523.45|519.45|523.23|519.23|23
1616113990000|2021-03-19 00:33:10|523.44|519.44|523.33|519.33|523.52|519.52|523.28|519.28|23
1616114000000|2021-03-19 00:33:20|523.32|519.32|523.43|519.43|523.43|519.43|523.28|519.28|25
1616114010000|2021-03-19 00:33:30|523.47|519.47|523.43|519.43|523.5|519.5|523.43|519.43|20
1616114020000|2021-03-19 00:33:40|523.44|519.44|523.5|519.5|523.59|519.59|523.43|519.43|20
1616114030000|2021-03-19 00:33:50|523.51|519.51|523.98|519.98|524.03|520.03|523.48|519.48|29
1616114040000|2021-03-19 00:34:00|523.99|519.99|524.16|520.16|524.2|520.2|523.89|519.89|30
1616114050000|2021-03-19 00:34:10|524.15|520.15|524.44|520.44|524.44|520.44|524.13|520.13|29
1616114060000|2021-03-19 00:34:20|524.43|520.43|524.47|520.47|524.6|520.6|524.43|520.43|34
1616114070000|2021-03-19 00:34:30|524.56|520.56|524.49|520.49|524.85|520.85|524.48|520.48|33
1616114080000|2021-03-19 00:34:40|524.85|520.85|524.83|520.83|525.05|521.05|524.49|520.49|34
1616114090000|2021-03-19 00:34:50|524.94|520.94|524.9|520.9|524.99|520.99|524.76|520.76|29
1616114100000|2021-03-19 00:35:00|524.88|520.88|524.69|520.69|524.88|520.88|524.68|520.68|29
1616114110000|2021-03-19 00:35:10|524.68|520.68|524.53|520.53|524.75|520.75|524.53|520.53|27
1616114120000|2021-03-19 00:35:20|524.52|520.52|524.58|520.58|524.58|520.58|524.39|520.39|27
1616114130000|2021-03-19 00:35:30|524.42|520.42|524.73|520.73|524.78|520.78|524.42|520.42|33
1616114140000|2021-03-19 00:35:40|524.88|520.88|524.54|520.54|524.88|520.88|524.5|520.5|36
1616114150000|2021-03-19 00:35:50|524.52|520.52|525.24|521.24|525.24|521.24|524.43|520.43|36
1616114160000|2021-03-19 00:36:00|525.15|521.15|525.54|521.54|525.55|521.55|525.15|521.15|33
1616114170000|2021-03-19 00:36:10|525.45|521.45|525.38|521.38|525.51|521.51|525.31|521.31|25
1616114180000|2021-03-19 00:36:20|525.37|521.37|525.39|521.39|525.54|521.54|525.28|521.28|25
1616114190000|2021-03-19 00:36:30|525.38|521.38|525.92|521.92|526.16|522.16|525.34|521.34|27
1616114200000|2021-03-19 00:36:40|526.16|522.16|526.75|522.75|526.75|522.75|525.89|521.89|29
1616114210000|2021-03-19 00:36:50|526.76|522.76|526.56|522.56|526.77|522.77|526.53|522.53|25
1616114220000|2021-03-19 00:37:00|526.55|522.55|526.65|522.65|526.68|522.68|526.52|522.52|28
1616114230000|2021-03-19 00:37:10|526.64|522.64|526.59|522.59|526.79|522.79|526.57|522.57|20
1616114240000|2021-03-19 00:37:20|526.62|522.62|526.55|522.55|526.64|522.64|526.55|522.55|23
1616114250000|2021-03-19 00:37:30|526.56|522.56|526.7|522.7|526.78|522.78|526.56|522.56|21
1616114260000|2021-03-19 00:37:40|526.68|522.68|526.74|522.74|526.84|522.84|526.68|522.68|19
1616114270000|2021-03-19 00:37:50|526.77|522.77|526.76|522.76|526.81|522.81|526.75|522.75|10
1616114280000|2021-03-19 00:38:00|526.74|522.74|526.41|522.41|526.75|522.75|526.35|522.35|31
1616114290000|2021-03-19 00:38:10|526.37|522.37|526.55|522.55|526.62|522.62|526.34|522.34|30
1616114300000|2021-03-19 00:38:20|526.5|522.5|526.54|522.54|526.58|522.58|526.42|522.42|23
1616114310000|2021-03-19 00:38:30|526.53|522.53|526.57|522.57|526.68|522.68|526.53|522.53|21
1616114320000|2021-03-19 00:38:40|526.56|522.56|526.44|522.44|526.56|522.56|526.42|522.42|26
1616114330000|2021-03-19 00:38:50|526.4|522.4|526.18|522.18|526.4|522.4|526.08|522.08|20
1616114340000|2021-03-19 00:39:00|526.17|522.17|526.24|522.24|526.35|522.35|526.17|522.17|27
1616114350000|2021-03-19 00:39:10|526.25|522.25|526.27|522.27|526.39|522.39|526.17|522.17|23
1616114360000|2021-03-19 00:39:20|526.3|522.3|526.53|522.53|526.53|522.53|526.3|522.3|29
1616114370000|2021-03-19 00:39:30|526.52|522.52|526.76|522.76|526.76|522.76|526.51|522.51|22
1616114380000|2021-03-19 00:39:40|526.78|522.78|526.57|522.57|526.93|522.93|526.57|522.57|30
1616114390000|2021-03-19 00:39:50|526.59|522.59|526.71|522.71|526.76|522.76|526.56|522.56|22
1616114400000|2021-03-19 00:40:00|526.7|522.7|526.87|522.87|526.87|522.87|526.65|522.65|24
1616114410000|2021-03-19 00:40:10|526.88|522.88|526.98|522.98|527.01|523.01|526.8|522.8|23
1616114420000|2021-03-19 00:40:20|526.95|522.95|526.92|522.92|526.98|522.98|526.81|522.81|21
1616114430000|2021-03-19 00:40:30|526.96|522.96|526.92|522.92|526.96|522.96|526.8|522.8|32
1616114440000|2021-03-19 00:40:40|526.91|522.91|527|523|527.01|523.01|526.89|522.89|22
1616114450000|2021-03-19 00:40:50|526.96|522.96|526.9|522.9|527.01|523.01|526.87|522.87|18
1616114460000|2021-03-19 00:41:00|526.89|522.89|526.91|522.91|526.96|522.96|526.89|522.89|19
1616114470000|2021-03-19 00:41:10|526.9|522.9|526.95|522.95|526.97|522.97|526.87|522.87|16
1616114480000|2021-03-19 00:41:20|526.96|522.96|527.2|523.2|527.25|523.25|526.96|522.96|30
1616114490000|2021-03-19 00:41:30|527.21|523.21|527.32|523.32|527.32|523.32|527.2|523.2|25
1616114500000|2021-03-19 00:41:40|527.27|523.27|527.21|523.21|527.27|523.27|527.17|523.17|24
1616114510000|2021-03-19 00:41:50|527.23|523.23|527.31|523.31|527.31|523.31|527.19|523.19|23
1616114520000|2021-03-19 00:42:00|527.26|523.26|527.6|523.6|527.63|523.63|527.26|523.26|33
1616114530000|2021-03-19 00:42:10|527.62|523.62|527.44|523.44|527.62|523.62|527.28|523.28|26
1616114540000|2021-03-19 00:42:20|527.45|523.45|527.54|523.54|527.56|523.56|527.45|523.45|21
1616114550000|2021-03-19 00:42:30|527.53|523.53|527.36|523.36|527.56|523.56|527.3|523.3|30
1616114560000|2021-03-19 00:42:40|527.56|523.56|527.5|523.5|527.56|523.56|527.3|523.3|27
1616114570000|2021-03-19 00:42:50|527.54|523.54|527.45|523.45|527.58|523.58|527.39|523.39|23
1616114580000|2021-03-19 00:43:00|527.46|523.46|527.41|523.41|527.5|523.5|527.41|523.41|21
1616114590000|2021-03-19 00:43:10|527.5|523.5|527.35|523.35|527.5|523.5|527.32|523.32|25
1616114600000|2021-03-19 00:43:20|527.34|523.34|527.37|523.37|527.47|523.47|527.34|523.34|23
1616114610000|2021-03-19 00:43:30|527.41|523.41|527.61|523.61|527.63|523.63|527.36|523.36|20
1616114620000|2021-03-19 00:43:40|527.56|523.56|527.58|523.58|527.71|523.71|527.56|523.56|24
1616114630000|2021-03-19 00:43:50|527.62|523.62|527.64|523.64|527.7|523.7|527.56|523.56|26
1616114640000|2021-03-19 00:44:00|527.65|523.65|527.72|523.72|527.72|523.72|527.64|523.64|15
1616114650000|2021-03-19 00:44:10|527.73|523.73|527.76|523.76|527.76|523.76|527.62|523.62|19
1616114660000|2021-03-19 00:44:20|527.75|523.75|527.91|523.91|527.95|523.95|527.75|523.75|22
1616114670000|2021-03-19 00:44:30|527.92|523.92|527.94|523.94|527.95|523.95|527.9|523.9|9
1616114680000|2021-03-19 00:44:40|527.95|523.95|527.9|523.9|527.99|523.99|527.88|523.88|14
1616114690000|2021-03-19 00:44:50|527.95|523.95|527.93|523.93|528.07|524.07|527.9|523.9|17
1616114700000|2021-03-19 00:45:00|528.04|524.04|527.74|523.74|528.05|524.05|527.74|523.74|24
1616114710000|2021-03-19 00:45:10|527.76|523.76|527.89|523.89|528|524|527.76|523.76|22
1616114720000|2021-03-19 00:45:20|527.87|523.87|527.34|523.34|527.87|523.87|527.34|523.34|35
1616114730000|2021-03-19 00:45:30|527.41|523.41|527.33|523.33|527.52|523.52|527.25|523.25|29
1616114740000|2021-03-19 00:45:40|527.49|523.49|527.37|523.37|527.51|523.51|527.32|523.32|30
1616114750000|2021-03-19 00:45:50|527.38|523.38|527.74|523.74|527.74|523.74|527.38|523.38|32
1616114760000|2021-03-19 00:46:00|527.75|523.75|527.7|523.7|527.85|523.85|527.67|523.67|31
1616114770000|2021-03-19 00:46:10|527.74|523.74|527.57|523.57|527.83|523.83|527.57|523.57|29
1616114780000|2021-03-19 00:46:20|527.62|523.62|527.55|523.55|527.75|523.75|527.46|523.46|18
1616114790000|2021-03-19 00:46:30|527.56|523.56|527.71|523.71|527.76|523.76|527.55|523.55|23
1616114800000|2021-03-19 00:46:40|527.72|523.72|527.87|523.87|527.87|523.87|527.72|523.72|14
1616114810000|2021-03-19 00:46:50|527.86|523.86|528.29|524.29|528.29|524.29|527.86|523.86|32
1616114820000|2021-03-19 00:47:00|528.23|524.23|528.12|524.12|528.36|524.36|528.12|524.12|24
1616114830000|2021-03-19 00:47:10|528.31|524.31|528.36|524.36|528.38|524.38|528.12|524.12|25
1616114840000|2021-03-19 00:47:20|528.38|524.38|528.46|524.46|528.46|524.46|528.24|524.24|18
1616114850000|2021-03-19 00:47:30|528.45|524.45|528.46|524.46|528.46|524.46|528.45|524.45|10
1616114860000|2021-03-19 00:47:40|528.45|524.45|528.2|524.2|528.45|524.45|528.2|524.2|19
1616114870000|2021-03-19 00:47:50|528.21|524.21|528.34|524.34|528.39|524.39|528.18|524.18|31
1616114880000|2021-03-19 00:48:00|528.22|524.22|528.36|524.36|528.36|524.36|528.19|524.19|26
1616114890000|2021-03-19 00:48:10|528.37|524.37|528.39|524.39|528.4|524.4|528.3|524.3|30
1616114900000|2021-03-19 00:48:20|528.38|524.38|528.33|524.33|528.39|524.39|528.33|524.33|23
1616114910000|2021-03-19 00:48:30|528.34|524.34|528.46|524.46|528.46|524.46|528.32|524.32|20
1616114920000|2021-03-19 00:48:40|528.47|524.47|528.39|524.39|528.49|524.49|528.32|524.32|25
1616114930000|2021-03-19 00:48:50|528.42|524.42|528.45|524.45|528.5|524.5|528.34|524.34|26
1616114940000|2021-03-19 00:49:00|528.47|524.47|528.45|524.45|528.47|524.47|528.35|524.35|23
1616114950000|2021-03-19 00:49:10|528.46|524.46|528.54|524.54|528.6|524.6|528.42|524.42|25
1616114960000|2021-03-19 00:49:20|528.56|524.56|528.45|524.45|528.6|524.6|528.4|524.4|21
1616114970000|2021-03-19 00:49:30|528.44|524.44|528.55|524.55|528.56|524.56|528.41|524.41|18
1616114980000|2021-03-19 00:49:40|528.54|524.54|528.54|524.54|528.55|524.55|528.37|524.37|22
1616114990000|2021-03-19 00:49:50|528.53|524.53|528.76|524.76|528.76|524.76|528.52|524.52|29
1616115000000|2021-03-19 00:50:00|528.77|524.77|528.44|524.44|528.81|524.81|528.42|524.42|21
1616115010000|2021-03-19 00:50:10|528.38|524.38|528.67|524.67|528.67|524.67|528.38|524.38|21
1616115020000|2021-03-19 00:50:20|528.66|524.66|528.67|524.67|528.71|524.71|528.66|524.66|17
1616115030000|2021-03-19 00:50:30|528.65|524.65|528.79|524.79|528.79|524.79|528.65|524.65|15
1616115040000|2021-03-19 00:50:40|528.85|524.85|528.83|524.83|528.98|524.98|528.68|524.68|27
1616115050000|2021-03-19 00:50:50|528.96|524.96|529.2|525.2|529.2|525.2|528.96|524.96|29
1616115060000|2021-03-19 00:51:00|529.21|525.21|529.15|525.15|529.33|525.33|529.13|525.13|26
1616115070000|2021-03-19 00:51:10|529.22|525.22|529.39|525.39|529.47|525.47|529.2|525.2|24
1616115080000|2021-03-19 00:51:20|529.42|525.42|529.28|525.28|529.42|525.42|529.24|525.24|19
1616115090000|2021-03-19 00:51:30|529.27|525.27|529.18|525.18|529.28|525.28|529.09|525.09|26
1616115100000|2021-03-19 00:51:40|529.19|525.19|529.1|525.1|529.26|525.26|529.07|525.07|21
1616115110000|2021-03-19 00:51:50|529.15|525.15|529.26|525.26|529.27|525.27|529.15|525.15|24
1616115120000|2021-03-19 00:52:00|529.28|525.28|529.33|525.33|529.33|525.33|529.28|525.28|9
1616115130000|2021-03-19 00:52:10|529.32|525.32|529.46|525.46|529.46|525.46|529.31|525.31|19
1616115140000|2021-03-19 00:52:20|529.45|525.45|529.71|525.71|529.76|525.76|529.45|525.45|23
1616115150000|2021-03-19 00:52:30|529.72|525.72|529.78|525.78|529.78|525.78|529.57|525.57|26
1616115160000|2021-03-19 00:52:40|529.76|525.76|529.74|525.74|529.79|525.79|529.63|525.63|21
1616115170000|2021-03-19 00:52:50|529.69|525.69|530.09|526.09|530.1|526.1|529.69|525.69|21
1616115180000|2021-03-19 00:53:00|530.13|526.13|530.17|526.17|530.18|526.18|530.01|526.01|22
1616115190000|2021-03-19 00:53:10|530.16|526.16|530.11|526.11|530.19|526.19|529.92|525.92|28
1616115200000|2021-03-19 00:53:20|530.12|526.12|530.15|526.15|530.25|526.25|530.05|526.05|29
1616115210000|2021-03-19 00:53:30|530.16|526.16|530.53|526.53|530.55|526.55|530.11|526.11|26
1616115220000|2021-03-19 00:53:40|530.52|526.52|530.38|526.38|530.52|526.52|530.37|526.37|24
1616115230000|2021-03-19 00:53:50|530.46|526.46|530.62|526.62|530.62|526.62|530.45|526.45|10
1616115240000|2021-03-19 00:54:00|530.61|526.61|530.46|526.46|530.61|526.61|530.42|526.42|21
1616115250000|2021-03-19 00:54:10|530.47|526.47|530.48|526.48|530.48|526.48|530.35|526.35|25
1616115260000|2021-03-19 00:54:20|530.4|526.4|530.21|526.21|530.45|526.45|530.1|526.1|22
1616115270000|2021-03-19 00:54:30|530.22|526.22|529.96|525.96|530.22|526.22|529.91|525.91|22
1616115280000|2021-03-19 00:54:40|529.95|525.95|530.08|526.08|530.09|526.09|529.91|525.91|20
1616115290000|2021-03-19 00:54:50|530.09|526.09|530.24|526.24|530.25|526.25|530.09|526.09|16
1616115300000|2021-03-19 00:55:00|530.22|526.22|530.22|526.22|530.34|526.34|530.13|526.13|17
1616115310000|2021-03-19 00:55:10|530.21|526.21|530.31|526.31|530.31|526.31|530.13|526.13|27
1616115320000|2021-03-19 00:55:20|530.32|526.32|530.15|526.15|530.41|526.41|530.15|526.15|19
1616115330000|2021-03-19 00:55:30|530.14|526.14|530.41|526.41|530.41|526.41|530.14|526.14|27
1616115340000|2021-03-19 00:55:40|530.4|526.4|530.59|526.59|530.59|526.59|530.4|526.4|15
1616115350000|2021-03-19 00:55:50|530.46|526.46|530.58|526.58|530.59|526.59|530.41|526.41|17
1616115360000|2021-03-19 00:56:00|530.54|526.54|530.05|526.05|530.58|526.58|530.03|526.03|31
1616115370000|2021-03-19 00:56:10|530.06|526.06|529.96|525.96|530.4|526.4|529.91|525.91|20
1616115380000|2021-03-19 00:56:20|529.97|525.97|529.66|525.66|529.97|525.97|529.66|525.66|28
1616115390000|2021-03-19 00:56:30|529.7|525.7|529.77|525.77|529.86|525.86|529.7|525.7|26
1616115400000|2021-03-19 00:56:40|529.73|525.73|529.73|525.73|529.85|525.85|529.23|525.23|32
1616115410000|2021-03-19 00:56:50|529.67|525.67|529.6|525.6|529.79|525.79|529.44|525.44|32
1616115420000|2021-03-19 00:57:00|529.77|525.77|529.81|525.81|530.02|526.02|529.64|525.64|28
1616115430000|2021-03-19 00:57:10|529.83|525.83|530.3|526.3|530.34|526.34|529.83|525.83|33
1616115440000|2021-03-19 00:57:20|530.28|526.28|530.52|526.52|530.64|526.64|530.25|526.25|31
1616115450000|2021-03-19 00:57:30|530.53|526.53|530.31|526.31|530.65|526.65|530.3|526.3|28
1616115460000|2021-03-19 00:57:40|530.3|526.3|529.97|525.97|530.3|526.3|529.95|525.95|29
1616115470000|2021-03-19 00:57:50|529.94|525.94|529.55|525.55|530.03|526.03|529.53|525.53|27
1616115480000|2021-03-19 00:58:00|529.5|525.5|529.14|525.14|529.54|525.54|529.14|525.14|22
1616115490000|2021-03-19 00:58:10|529.12|525.12|529.18|525.18|529.2|525.2|529.1|525.1|22
1616115500000|2021-03-19 00:58:20|529.19|525.19|529.03|525.03|529.19|525.19|529.02|525.02|23
1616115510000|2021-03-19 00:58:30|529.05|525.05|528.54|524.54|529.07|525.07|528.54|524.54|31
1616115520000|2021-03-19 00:58:40|528.53|524.53|528.11|524.11|528.53|524.53|527.95|523.95|33
1616115530000|2021-03-19 00:58:50|528.03|524.03|528.34|524.34|528.34|524.34|528.03|524.03|21
1616115540000|2021-03-19 00:59:00|528.35|524.35|528.58|524.58|528.71|524.71|528.28|524.28|27
1616115550000|2021-03-19 00:59:10|528.56|524.56|528.92|524.92|529.05|525.05|528.56|524.56|28
1616115560000|2021-03-19 00:59:20|528.91|524.91|528.3|524.3|528.91|524.91|528.28|524.28|32
1616115570000|2021-03-19 00:59:30|528.33|524.33|528.53|524.53|528.53|524.53|528.33|524.33|27
1616115580000|2021-03-19 00:59:40|528.52|524.52|528.6|524.6|528.6|524.6|528.37|524.37|35
1616115590000|2021-03-19 00:59:50|528.54|524.54|528.88|524.88|528.89|524.89|528.52|524.52|28
1616115600000|2021-03-19 01:00:00|528.87|524.87|528.63|524.63|528.99|524.99|528.6|524.6|29
1616115610000|2021-03-19 01:00:10|528.61|524.61|528.59|524.59|528.81|524.81|528.58|524.58|27
1616115620000|2021-03-19 01:00:20|528.62|524.62|528.43|524.43|528.62|524.62|528.37|524.37|24
1616115630000|2021-03-19 01:00:30|528.42|524.42|527.87|523.87|528.43|524.43|527.84|523.84|23
1616115640000|2021-03-19 01:00:40|527.94|523.94|527.47|523.47|527.94|523.94|527.33|523.33|25
1616115650000|2021-03-19 01:00:50|527.46|523.46|527.24|523.24|527.89|523.89|527.24|523.24|27
1616115660000|2021-03-19 01:01:00|527.26|523.26|527.23|523.23|527.39|523.39|527.23|523.23|17
1616115670000|2021-03-19 01:01:10|527.24|523.24|527.25|523.25|527.33|523.33|527.2|523.2|21
1616115680000|2021-03-19 01:01:20|527.22|523.22|526.95|522.95|527.23|523.23|526.78|522.78|23
1616115690000|2021-03-19 01:01:30|526.86|522.86|526.94|522.94|526.98|522.98|526.66|522.66|25
1616115700000|2021-03-19 01:01:40|527.03|523.03|526.81|522.81|527.16|523.16|526.74|522.74|14
1616115710000|2021-03-19 01:01:50|526.82|522.82|527.13|523.13|527.13|523.13|526.81|522.81|24
1616115720000|2021-03-19 01:02:00|527.12|523.12|527.04|523.04|527.22|523.22|526.9|522.9|34
1616115730000|2021-03-19 01:02:10|527.06|523.06|527.28|523.28|527.35|523.35|526.95|522.95|27
1616115740000|2021-03-19 01:02:20|527.25|523.25|527.53|523.53|527.53|523.53|527.23|523.23|26
1616115750000|2021-03-19 01:02:30|527.5|523.5|527.74|523.74|527.77|523.77|527.46|523.46|26
1616115760000|2021-03-19 01:02:40|527.76|523.76|527.59|523.59|527.78|523.78|527.5|523.5|28
1616115770000|2021-03-19 01:02:50|527.63|523.63|527.63|523.63|527.82|523.82|527.59|523.59|30
1616115780000|2021-03-19 01:03:00|527.64|523.64|527.7|523.7|527.79|523.79|527.64|523.64|15
1616115790000|2021-03-19 01:03:10|527.74|523.74|527.74|523.74|527.76|523.76|527.71|523.71|18
1616115800000|2021-03-19 01:03:20|527.68|523.68|527.45|523.45|527.68|523.68|527.27|523.27|31
1616115810000|2021-03-19 01:03:30|527.4|523.4|527.19|523.19|527.44|523.44|527.17|523.17|20
1616115820000|2021-03-19 01:03:40|527.18|523.18|527.4|523.4|527.47|523.47|527.15|523.15|25
1616115830000|2021-03-19 01:03:50|527.45|523.45|527.65|523.65|527.69|523.69|527.45|523.45|29
1616115840000|2021-03-19 01:04:00|527.67|523.67|527.42|523.42|527.69|523.69|527.42|523.42|27
1616115850000|2021-03-19 01:04:10|527.43|523.43|527.36|523.36|527.43|523.43|527.33|523.33|20
1616115860000|2021-03-19 01:04:20|527.34|523.34|527.09|523.09|527.34|523.34|527.04|523.04|21
1616115870000|2021-03-19 01:04:30|527.1|523.1|527.42|523.42|527.42|523.42|527.1|523.1|31
1616115880000|2021-03-19 01:04:40|527.48|523.48|527.63|523.63|527.65|523.65|527.44|523.44|30
1616115890000|2021-03-19 01:04:50|527.62|523.62|527.61|523.61|527.66|523.66|527.57|523.57|26
1616115900000|2021-03-19 01:05:00|527.6|523.6|527.67|523.67|527.71|523.71|527.58|523.58|23
1616115910000|2021-03-19 01:05:10|527.66|523.66|527.8|523.8|527.82|523.82|527.66|523.66|24
1616115920000|2021-03-19 01:05:20|527.79|523.79|527.96|523.96|528|524|527.71|523.71|30
1616115930000|2021-03-19 01:05:30|527.84|523.84|528.05|524.05|528.26|524.26|527.84|523.84|30
1616115940000|2021-03-19 01:05:40|528.04|524.04|528.38|524.38|528.5|524.5|528|524|29
1616115950000|2021-03-19 01:05:50|528.4|524.4|528.39|524.39|528.42|524.42|528.19|524.19|26
1616115960000|2021-03-19 01:06:00|528.38|524.38|528.32|524.32|528.46|524.46|528.07|524.07|30
1616115970000|2021-03-19 01:06:10|528.25|524.25|528.56|524.56|528.66|524.66|528.22|524.22|23
1616115980000|2021-03-19 01:06:20|528.55|524.55|528.34|524.34|528.55|524.55|528.31|524.31|23
1616115990000|2021-03-19 01:06:30|528.33|524.33|528.36|524.36|528.51|524.51|528.24|524.24|23
1616116000000|2021-03-19 01:06:40|528.33|524.33|528.16|524.16|528.44|524.44|528.15|524.15|26
1616116010000|2021-03-19 01:06:50|528.15|524.15|528.15|524.15|528.4|524.4|528.14|524.14|24
1616116020000|2021-03-19 01:07:00|528.09|524.09|528.33|524.33|528.42|524.42|528.02|524.02|25
1616116030000|2021-03-19 01:07:10|528.35|524.35|528.15|524.15|528.36|524.36|528.12|524.12|27
1616116040000|2021-03-19 01:07:20|528.1|524.1|527.94|523.94|528.1|524.1|527.85|523.85|21
1616116050000|2021-03-19 01:07:30|527.96|523.96|528.1|524.1|528.23|524.23|527.96|523.96|20
1616116060000|2021-03-19 01:07:40|528.11|524.11|528.39|524.39|528.39|524.39|528.11|524.11|23
1616116070000|2021-03-19 01:07:50|528.42|524.42|528.35|524.35|528.45|524.45|528.31|524.31|24
1616116080000|2021-03-19 01:08:00|528.36|524.36|528.39|524.39|528.46|524.46|528.36|524.36|17
1616116090000|2021-03-19 01:08:10|528.38|524.38|528.19|524.19|528.43|524.43|528.19|524.19|22
1616116100000|2021-03-19 01:08:20|528.14|524.14|528.37|524.37|528.45|524.45|528.14|524.14|28
1616116110000|2021-03-19 01:08:30|528.38|524.38|528.39|524.39|528.44|524.44|528.38|524.38|18
1616116120000|2021-03-19 01:08:40|528.37|524.37|528.36|524.36|528.39|524.39|528.36|524.36|8
1616116130000|2021-03-19 01:08:50|528.35|524.35|528.18|524.18|528.41|524.41|528.13|524.13|33
1616116140000|2021-03-19 01:09:00|528.16|524.16|528.3|524.3|528.39|524.39|528.07|524.07|30
1616116150000|2021-03-19 01:09:10|528.27|524.27|528.42|524.42|528.42|524.42|528.27|524.27|21
1616116160000|2021-03-19 01:09:20|528.41|524.41|528.41|524.41|528.44|524.44|528.2|524.2|26
1616116170000|2021-03-19 01:09:30|528.4|524.4|528.58|524.58|528.58|524.58|528.4|524.4|18
1616116180000|2021-03-19 01:09:40|528.59|524.59|528.31|524.31|528.61|524.61|528.31|524.31|19
1616116190000|2021-03-19 01:09:50|528.32|524.32|528.5|524.5|528.53|524.53|528.31|524.31|25
1616116200000|2021-03-19 01:10:00|528.47|524.47|528.14|524.14|528.49|524.49|528.14|524.14|29
1616116210000|2021-03-19 01:10:10|528.55|524.55|528.1|524.1|528.55|524.55|528.1|524.1|22
1616116220000|2021-03-19 01:10:20|528.12|524.12|528.03|524.03|528.12|524.12|528.03|524.03|22
1616116230000|2021-03-19 01:10:30|528|524|528.1|524.1|528.18|524.18|528|524|24
1616116240000|2021-03-19 01:10:40|528.09|524.09|528.26|524.26|528.34|524.34|528.09|524.09|25
1616116250000|2021-03-19 01:10:50|528.25|524.25|528.42|524.42|528.42|524.42|528.21|524.21|20
1616116260000|2021-03-19 01:11:00|528.39|524.39|528.32|524.32|528.47|524.47|528.27|524.27|25
1616116270000|2021-03-19 01:11:10|528.31|524.31|528.19|524.19|528.37|524.37|528.19|524.19|24
1616116280000|2021-03-19 01:11:20|528.21|524.21|528.36|524.36|528.43|524.43|528.21|524.21|25
1616116290000|2021-03-19 01:11:30|528.38|524.38|528.34|524.34|528.51|524.51|528.34|524.34|30
1616116300000|2021-03-19 01:11:40|528.35|524.35|528.35|524.35|528.44|524.44|528.34|524.34|28
1616116310000|2021-03-19 01:11:50|528.39|524.39|528.27|524.27|528.39|524.39|528.18|524.18|31
1616116320000|2021-03-19 01:12:00|528.39|524.39|528.35|524.35|528.44|524.44|528.33|524.33|21
1616116330000|2021-03-19 01:12:10|528.34|524.34|528.28|524.28|528.34|524.34|528.2|524.2|20
1616116340000|2021-03-19 01:12:20|528.26|524.26|528.25|524.25|528.29|524.29|528.24|524.24|14
1616116350000|2021-03-19 01:12:30|528.26|524.26|528.16|524.16|528.36|524.36|528.16|524.16|16
1616116360000|2021-03-19 01:12:40|528.19|524.19|527.97|523.97|528.2|524.2|527.96|523.96|26
1616116370000|2021-03-19 01:12:50|527.96|523.96|528.09|524.09|528.15|524.15|527.91|523.91|31
1616116380000|2021-03-19 01:13:00|528.07|524.07|528.25|524.25|528.25|524.25|528.01|524.01|26
1616116390000|2021-03-19 01:13:10|528.24|524.24|528.2|524.2|528.25|524.25|528.17|524.17|21
1616116400000|2021-03-19 01:13:20|528.19|524.19|528.06|524.06|528.19|524.19|527.99|523.99|27
1616116410000|2021-03-19 01:13:30|528.05|524.05|528.04|524.04|528.05|524.05|527.85|523.85|14
1616116420000|2021-03-19 01:13:40|528.03|524.03|528.21|524.21|528.21|524.21|528.03|524.03|11
1616116430000|2021-03-19 01:13:50|528.16|524.16|528.14|524.14|528.18|524.18|528.01|524.01|11
1616116440000|2021-03-19 01:14:00|528.22|524.22|528.12|524.12|528.22|524.22|528.08|524.08|14
1616116450000|2021-03-19 01:14:10|528.11|524.11|528.5|524.5|528.5|524.5|528.11|524.11|24
1616116460000|2021-03-19 01:14:20|528.49|524.49|528.46|524.46|528.49|524.49|528.38|524.38|24
1616116470000|2021-03-19 01:14:30|528.45|524.45|528.58|524.58|528.58|524.58|528.41|524.41|20
1616116480000|2021-03-19 01:14:40|528.57|524.57|528.33|524.33|528.57|524.57|528.32|524.32|25
1616116490000|2021-03-19 01:14:50|528.32|524.32|528.47|524.47|528.54|524.54|528.27|524.27|25
1616116500000|2021-03-19 01:15:00|528.46|524.46|528.48|524.48|528.54|524.54|528.46|524.46|14
1616116510000|2021-03-19 01:15:10|528.49|524.49|528.24|524.24|528.5|524.5|528.23|524.23|23
1616116520000|2021-03-19 01:15:20|528.22|524.22|528.03|524.03|528.26|524.26|528.01|524.01|21
1616116530000|2021-03-19 01:15:30|528.04|524.04|528.02|524.02|528.18|524.18|527.95|523.95|29
1616116540000|2021-03-19 01:15:40|528.1|524.1|528.08|524.08|528.19|524.19|527.96|523.96|24
1616116550000|2021-03-19 01:15:50|528.06|524.06|528.01|524.01|528.25|524.25|527.97|523.97|21
1616116560000|2021-03-19 01:16:00|528.02|524.02|528.09|524.09|528.27|524.27|527.98|523.98|27
1616116570000|2021-03-19 01:16:10|528.1|524.1|528.14|524.14|528.17|524.17|527.97|523.97|28
1616116580000|2021-03-19 01:16:20|528.13|524.13|528.14|524.14|528.21|524.21|528.08|524.08|15
1616116590000|2021-03-19 01:16:30|528.13|524.13|528.08|524.08|528.16|524.16|528.07|524.07|21
1616116600000|2021-03-19 01:16:40|528.09|524.09|528.32|524.32|528.45|524.45|528.09|524.09|25
1616116610000|2021-03-19 01:16:50|528.33|524.33|528.56|524.56|528.61|524.61|528.33|524.33|29
1616116620000|2021-03-19 01:17:00|528.63|524.63|528.56|524.56|528.64|524.64|528.42|524.42|24
1616116630000|2021-03-19 01:17:10|528.5|524.5|528.86|524.86|528.89|524.89|528.5|524.5|27
1616116640000|2021-03-19 01:17:20|528.85|524.85|528.75|524.75|528.85|524.85|528.66|524.66|24
1616116650000|2021-03-19 01:17:30|528.76|524.76|528.41|524.41|528.76|524.76|528.4|524.4|22
1616116660000|2021-03-19 01:17:40|528.43|524.43|528.51|524.51|528.71|524.71|528.41|524.41|14
1616116670000|2021-03-19 01:17:50|528.52|524.52|528.31|524.31|528.8|524.8|528.26|524.26|28
1616116680000|2021-03-19 01:18:00|528.29|524.29|528.21|524.21|528.3|524.3|528.21|524.21|19
1616116690000|2021-03-19 01:18:10|528.2|524.2|528.03|524.03|528.6|524.6|527.94|523.94|21
1616116700000|2021-03-19 01:18:20|528|524|528.01|524.01|528.15|524.15|527.9|523.9|25
1616116710000|2021-03-19 01:18:30|527.99|523.99|527.99|523.99|528.06|524.06|527.92|523.92|20
1616116720000|2021-03-19 01:18:40|527.98|523.98|527.94|523.94|527.98|523.98|527.94|523.94|8
1616116730000|2021-03-19 01:18:50|527.96|523.96|527.93|523.93|527.97|523.97|527.91|523.91|19
1616116740000|2021-03-19 01:19:00|527.94|523.94|528.02|524.02|528.03|524.03|527.94|523.94|8
1616116750000|2021-03-19 01:19:10|528|524|527.87|523.87|528|524|527.86|523.86|14
1616116760000|2021-03-19 01:19:20|527.82|523.82|527.99|523.99|528.03|524.03|527.82|523.82|17
1616116770000|2021-03-19 01:19:30|528.02|524.02|527.95|523.95|528.03|524.03|527.92|523.92|15
1616116780000|2021-03-19 01:19:40|527.85|523.85|527.9|523.9|527.9|523.9|527.79|523.79|20
1616116790000|2021-03-19 01:19:50|527.91|523.91|527.95|523.95|527.96|523.96|527.91|523.91|6
1616116800000|2021-03-19 01:20:00|527.94|523.94|527.83|523.83|527.94|523.94|527.75|523.75|13
1616116810000|2021-03-19 01:20:10|527.79|523.79|527.83|523.83|527.89|523.89|527.78|523.78|20
1616116820000|2021-03-19 01:20:20|527.8|523.8|527.97|523.97|527.97|523.97|527.8|523.8|8
1616116830000|2021-03-19 01:20:30|527.98|523.98|527.98|523.98|528|524|527.97|523.97|9
1616116840000|2021-03-19 01:20:40|527.95|523.95|528.01|524.01|528.03|524.03|527.95|523.95|12
1616116850000|2021-03-19 01:20:50|528.02|524.02|527.84|523.84|528.02|524.02|527.75|523.75|23
1616116860000|2021-03-19 01:21:00|527.83|523.83|527.91|523.91|527.92|523.92|527.71|523.71|27
1616116870000|2021-03-19 01:21:10|527.92|523.92|527.91|523.91|527.93|523.93|527.75|523.75|16
1616116880000|2021-03-19 01:21:20|527.87|523.87|527.81|523.81|527.9|523.9|527.81|523.81|15
1616116890000|2021-03-19 01:21:30|527.82|523.82|527.86|523.86|527.89|523.89|527.82|523.82|13
1616116900000|2021-03-19 01:21:40|527.88|523.88|527.89|523.89|527.92|523.92|527.87|523.87|16
1616116910000|2021-03-19 01:21:50|527.9|523.9|527.92|523.92|527.93|523.93|527.83|523.83|18
1616116920000|2021-03-19 01:22:00|527.86|523.86|527.66|523.66|527.93|523.93|527.66|523.66|9
1616116930000|2021-03-19 01:22:10|527.82|523.82|527.57|523.57|527.87|523.87|527.52|523.52|31
1616116940000|2021-03-19 01:22:20|527.56|523.56|527.51|523.51|527.63|523.63|527.39|523.39|29
1616116950000|2021-03-19 01:22:30|527.44|523.44|527.2|523.2|527.44|523.44|527.16|523.16|31
1616116960000|2021-03-19 01:22:40|527.24|523.24|527.26|523.26|527.39|523.39|527.16|523.16|27
1616116970000|2021-03-19 01:22:50|527.25|523.25|527.3|523.3|527.3|523.3|527.25|523.25|12
1616116980000|2021-03-19 01:23:00|527.29|523.29|527.27|523.27|527.32|523.32|527.27|523.27|19
1616116990000|2021-03-19 01:23:10|527.28|523.28|527.65|523.65|527.65|523.65|527.25|523.25|30
1616117000000|2021-03-19 01:23:20|527.63|523.63|527.49|523.49|527.7|523.7|527.44|523.44|26
1616117010000|2021-03-19 01:23:30|527.5|523.5|527.46|523.46|527.51|523.51|527.46|523.46|8
1616117020000|2021-03-19 01:23:40|527.47|523.47|527.54|523.54|527.61|523.61|527.43|523.43|25
1616117030000|2021-03-19 01:23:50|527.51|523.51|527.58|523.58|527.63|523.63|527.51|523.51|15
1616117040000|2021-03-19 01:24:00|527.56|523.56|527.59|523.59|527.61|523.61|527.48|523.48|16
1616117050000|2021-03-19 01:24:10|527.64|523.64|527.83|523.83|527.98|523.98|527.64|523.64|17
1616117060000|2021-03-19 01:24:20|527.87|523.87|527.6|523.6|527.87|523.87|527.54|523.54|24
1616117070000|2021-03-19 01:24:30|527.59|523.59|527.7|523.7|527.81|523.81|527.55|523.55|29
1616117080000|2021-03-19 01:24:40|527.72|523.72|527.67|523.67|527.72|523.72|527.66|523.66|11
1616117090000|2021-03-19 01:24:50|527.68|523.68|527.67|523.67|527.69|523.69|527.67|523.67|17
1616117100000|2021-03-19 01:25:00|527.7|523.7|527.72|523.72|527.81|523.81|527.7|523.7|14
1616117110000|2021-03-19 01:25:10|527.71|523.71|527.52|523.52|527.71|523.71|527.51|523.51|28
1616117120000|2021-03-19 01:25:20|527.51|523.51|527.62|523.62|527.76|523.76|527.49|523.49|18
1616117130000|2021-03-19 01:25:30|527.59|523.59|527.55|523.55|527.79|523.79|527.47|523.47|24
1616117140000|2021-03-19 01:25:40|527.51|523.51|527.53|523.53|527.55|523.55|527.45|523.45|22
1616117150000|2021-03-19 01:25:50|527.55|523.55|527.66|523.66|527.69|523.69|527.53|523.53|23
1616117160000|2021-03-19 01:26:00|527.67|523.67|527.64|523.64|527.67|523.67|527.52|523.52|18
1616117170000|2021-03-19 01:26:10|527.61|523.61|527.6|523.6|527.62|523.62|527.57|523.57|13
1616117180000|2021-03-19 01:26:20|527.59|523.59|527.58|523.58|527.59|523.59|527.57|523.57|7
1616117190000|2021-03-19 01:26:30|527.57|523.57|527.57|523.57|527.58|523.58|527.56|523.56|7
1616117200000|2021-03-19 01:26:40|527.56|523.56|527.58|523.58|527.58|523.58|527.51|523.51|20
1616117210000|2021-03-19 01:26:50|527.57|523.57|527.59|523.59|527.6|523.6|527.51|523.51|19
1616117220000|2021-03-19 01:27:00|527.58|523.58|527.58|523.58|527.59|523.59|527.55|523.55|12
1616117230000|2021-03-19 01:27:10|527.59|523.59|527.57|523.57|527.59|523.59|527.57|523.57|4
1616117240000|2021-03-19 01:27:20|527.58|523.58|527.61|523.61|527.61|523.61|527.58|523.58|4
1616117250000|2021-03-19 01:27:30|527.62|523.62|527.53|523.53|527.62|523.62|527.53|523.53|10
1616117260000|2021-03-19 01:27:40|527.52|523.52|527.48|523.48|527.52|523.52|527.48|523.48|9
1616117270000|2021-03-19 01:27:50|527.49|523.49|527.49|523.49|527.49|523.49|527.47|523.47|9
1616117280000|2021-03-19 01:28:00|527.48|523.48|527.2|523.2|527.48|523.48|527.2|523.2|20
1616117290000|2021-03-19 01:28:10|527.21|523.21|527.04|523.04|527.36|523.36|527.03|523.03|27
1616117300000|2021-03-19 01:28:20|527.17|523.17|527.06|523.06|527.2|523.2|526.96|522.96|26
1616117310000|2021-03-19 01:28:30|527.05|523.05|527.22|523.22|527.24|523.24|526.86|522.86|29
1616117320000|2021-03-19 01:28:40|527.21|523.21|527.26|523.26|527.26|523.26|527.19|523.19|24
1616117330000|2021-03-19 01:28:50|527.29|523.29|527.28|523.28|527.29|523.29|527.23|523.23|21
1616117340000|2021-03-19 01:29:00|527.27|523.27|527.29|523.29|527.31|523.31|527.27|523.27|13
1616117350000|2021-03-19 01:29:10|527.28|523.28|527.52|523.52|527.52|523.52|527.28|523.28|11
1616117360000|2021-03-19 01:29:20|527.51|523.51|527.48|523.48|527.52|523.52|527.46|523.46|17
1616117370000|2021-03-19 01:29:30|527.5|523.5|527.63|523.63|527.63|523.63|527.49|523.49|11
1616117380000|2021-03-19 01:29:40|527.62|523.62|527.81|523.81|527.93|523.93|527.53|523.53|27
1616117390000|2021-03-19 01:29:50|527.82|523.82|527.8|523.8|527.82|523.82|527.73|523.73|9
1616117400000|2021-03-19 01:30:00|527.78|523.78|527.79|523.79|527.87|523.87|527.73|523.73|15
1616117410000|2021-03-19 01:30:10|527.78|523.78|527.85|523.85|527.87|523.87|527.75|523.75|15
1616117420000|2021-03-19 01:30:20|527.87|523.87|527.58|523.58|527.89|523.89|527.56|523.56|23
1616117430000|2021-03-19 01:30:30|527.54|523.54|527.58|523.58|527.6|523.6|527.54|523.54|15
1616117440000|2021-03-19 01:30:40|527.57|523.57|527.88|523.88|527.89|523.89|527.57|523.57|25
1616117450000|2021-03-19 01:30:50|527.89|523.89|527.64|523.64|527.89|523.89|527.57|523.57|26
1616117460000|2021-03-19 01:31:00|527.65|523.65|527.56|523.56|527.67|523.67|527.56|523.56|26
1616117470000|2021-03-19 01:31:10|527.57|523.57|527.63|523.63|527.66|523.66|527.54|523.54|22
1616117480000|2021-03-19 01:31:20|527.64|523.64|527.65|523.65|527.69|523.69|527.63|523.63|21
1616117490000|2021-03-19 01:31:30|527.66|523.66|527.65|523.65|527.67|523.67|527.53|523.53|24
1616117500000|2021-03-19 01:31:40|527.64|523.64|527.64|523.64|527.66|523.66|527.64|523.64|11
1616117510000|2021-03-19 01:31:50|527.65|523.65|527.66|523.66|527.76|523.76|527.63|523.63|21
1616117520000|2021-03-19 01:32:00|527.65|523.65|527.65|523.65|527.67|523.67|527.54|523.54|16
1616117530000|2021-03-19 01:32:10|527.67|523.67|527.64|523.64|527.72|523.72|527.63|523.63|18
1616117540000|2021-03-19 01:32:20|527.66|523.66|527.7|523.7|527.74|523.74|527.66|523.66|18
1616117550000|2021-03-19 01:32:30|527.73|523.73|527.74|523.74|527.81|523.81|527.7|523.7|19
1616117560000|2021-03-19 01:32:40|527.72|523.72|527.72|523.72|527.78|523.78|527.71|523.71|18
1616117570000|2021-03-19 01:32:50|527.73|523.73|527.76|523.76|527.77|523.77|527.73|523.73|8
1616117580000|2021-03-19 01:33:00|527.77|523.77|527.77|523.77|527.77|523.77|527.74|523.74|13
1616117590000|2021-03-19 01:33:10|527.78|523.78|527.74|523.74|527.78|523.78|527.74|523.74|15
1616117600000|2021-03-19 01:33:20|527.73|523.73|527.7|523.7|527.75|523.75|527.57|523.57|18
1616117610000|2021-03-19 01:33:30|527.62|523.62|527.51|523.51|527.67|523.67|527.42|523.42|20
1616117620000|2021-03-19 01:33:40|527.5|523.5|527.71|523.71|527.75|523.75|527.5|523.5|23
1616117630000|2021-03-19 01:33:50|527.73|523.73|527.89|523.89|527.89|523.89|527.48|523.48|20
1616117640000|2021-03-19 01:34:00|527.73|523.73|527.87|523.87|527.93|523.93|527.71|523.71|31
1616117650000|2021-03-19 01:34:10|527.84|523.84|527.85|523.85|527.9|523.9|527.81|523.81|16
1616117660000|2021-03-19 01:34:20|527.84|523.84|527.82|523.82|527.84|523.84|527.76|523.76|9
1616117670000|2021-03-19 01:34:30|527.84|523.84|527.86|523.86|527.92|523.92|527.82|523.82|13
1616117680000|2021-03-19 01:34:40|527.85|523.85|527.82|523.82|527.87|523.87|527.67|523.67|22
1616117690000|2021-03-19 01:34:50|527.81|523.81|527.77|523.77|527.81|523.81|527.76|523.76|20
1616117700000|2021-03-19 01:35:00|527.76|523.76|527.72|523.72|527.78|523.78|527.64|523.64|23
1616117710000|2021-03-19 01:35:10|527.58|523.58|527.77|523.77|527.77|523.77|527.58|523.58|25
1616117720000|2021-03-19 01:35:20|527.76|523.76|527.59|523.59|527.81|523.81|527.58|523.58|25
1616117730000|2021-03-19 01:35:30|527.63|523.63|527.73|523.73|527.73|523.73|527.61|523.61|17
1616117740000|2021-03-19 01:35:40|527.74|523.74|527.71|523.71|527.77|523.77|527.6|523.6|20
1616117750000|2021-03-19 01:35:50|527.69|523.69|527.73|523.73|527.74|523.74|527.69|523.69|16
1616117760000|2021-03-19 01:36:00|527.71|523.71|527.69|523.69|527.74|523.74|527.61|523.61|11
1616117770000|2021-03-19 01:36:10|527.66|523.66|527.7|523.7|527.73|523.73|527.66|523.66|12
1616117780000|2021-03-19 01:36:20|527.68|523.68|527.73|523.73|527.74|523.74|527.68|523.68|12
1616117790000|2021-03-19 01:36:30|527.7|523.7|527.7|523.7|527.71|523.71|527.66|523.66|12
1616117800000|2021-03-19 01:36:40|527.69|523.69|527.7|523.7|527.73|523.73|527.69|523.69|6
1616117810000|2021-03-19 01:36:50|527.71|523.71|527.74|523.74|527.75|523.75|527.71|523.71|10
1616117820000|2021-03-19 01:37:00|527.75|523.75|527.77|523.77|527.77|523.77|527.74|523.74|14
1616117830000|2021-03-19 01:37:10|527.73|523.73|527.73|523.73|527.75|523.75|527.71|523.71|8
1616117840000|2021-03-19 01:37:20|527.7|523.7|527.71|523.71|527.73|523.73|527.7|523.7|8
1616117850000|2021-03-19 01:37:30|527.72|523.72|527.7|523.7|527.74|523.74|527.69|523.69|15
1616117860000|2021-03-19 01:37:40|527.71|523.71|527.66|523.66|527.74|523.74|527.66|523.66|7
1616117870000|2021-03-19 01:37:50|527.67|523.67|527.64|523.64|527.71|523.71|527.64|523.64|6
1616117880000|2021-03-19 01:38:00|527.63|523.63|527.54|523.54|527.67|523.67|527.45|523.45|17
1616117890000|2021-03-19 01:38:10|527.53|523.53|527.58|523.58|527.58|523.58|527.47|523.47|17
1616117900000|2021-03-19 01:38:20|527.6|523.6|527.7|523.7|527.72|523.72|527.6|523.6|20
1616117910000|2021-03-19 01:38:30|527.69|523.69|527.73|523.73|527.76|523.76|527.69|523.69|10
1616117920000|2021-03-19 01:38:40|527.72|523.72|527.7|523.7|527.85|523.85|527.6|523.6|26
1616117930000|2021-03-19 01:38:50|527.69|523.69|527.69|523.69|527.74|523.74|527.52|523.52|27
1616117940000|2021-03-19 01:39:00|527.68|523.68|527.6|523.6|527.68|523.68|527.54|523.54|23
1616117950000|2021-03-19 01:39:10|527.51|523.51|527.81|523.81|527.83|523.83|527.51|523.51|27
1616117960000|2021-03-19 01:39:20|527.82|523.82|527.85|523.85|527.85|523.85|527.81|523.81|14
1616117970000|2021-03-19 01:39:30|527.86|523.86|527.91|523.91|527.96|523.96|527.83|523.83|21
1616117980000|2021-03-19 01:39:40|527.9|523.9|527.83|523.83|527.9|523.9|527.73|523.73|14
1616117990000|2021-03-19 01:39:50|527.81|523.81|527.9|523.9|527.9|523.9|527.81|523.81|10
1616118000000|2021-03-19 01:40:00|527.91|523.91|527.72|523.72|528.01|524.01|527.72|523.72|18
1616118010000|2021-03-19 01:40:10|527.76|523.76|527.93|523.93|527.95|523.95|527.76|523.76|24
1616118020000|2021-03-19 01:40:20|527.94|523.94|527.9|523.9|527.94|523.94|527.9|523.9|14
1616118030000|2021-03-19 01:40:30|527.91|523.91|528.02|524.02|528.03|524.03|527.91|523.91|15
1616118040000|2021-03-19 01:40:40|528.03|524.03|528.02|524.02|528.03|524.03|527.98|523.98|13
1616118050000|2021-03-19 01:40:50|528.03|524.03|528.03|524.03|528.04|524.04|528.02|524.02|10
1616118060000|2021-03-19 01:41:00|528.02|524.02|528.15|524.15|528.15|524.15|528.01|524.01|12
1616118070000|2021-03-19 01:41:10|528.18|524.18|528.23|524.23|528.33|524.33|528.1|524.1|28
1616118080000|2021-03-19 01:41:20|528.24|524.24|528.17|524.17|528.28|524.28|528.16|524.16|22
1616118090000|2021-03-19 01:41:30|528.16|524.16|528.26|524.26|528.3|524.3|528.08|524.08|23
1616118100000|2021-03-19 01:41:40|528.28|524.28|528.29|524.29|528.41|524.41|528.27|524.27|25
1616118110000|2021-03-19 01:41:50|528.37|524.37|528.64|524.64|528.7|524.7|528.37|524.37|29
1616118120000|2021-03-19 01:42:00|528.68|524.68|528.71|524.71|528.76|524.76|528.54|524.54|33
1616118130000|2021-03-19 01:42:10|528.72|524.72|528.87|524.87|528.89|524.89|528.68|524.68|21
1616118140000|2021-03-19 01:42:20|528.86|524.86|528.91|524.91|528.91|524.91|528.78|524.78|22
1616118150000|2021-03-19 01:42:30|528.9|524.9|528.92|524.92|528.99|524.99|528.83|524.83|26
1616118160000|2021-03-19 01:42:40|528.96|524.96|529.02|525.02|529.09|525.09|528.94|524.94|17
1616118170000|2021-03-19 01:42:50|529|525|529.26|525.26|529.26|525.26|528.97|524.97|14
1616118180000|2021-03-19 01:43:00|529.25|525.25|529.65|525.65|529.78|525.78|529.25|525.25|29
1616118190000|2021-03-19 01:43:10|529.64|525.64|529.63|525.63|529.76|525.76|529.58|525.58|30
1616118200000|2021-03-19 01:43:20|529.76|525.76|529.65|525.65|530.18|526.18|529.58|525.58|25
1616118210000|2021-03-19 01:43:30|530.08|526.08|530.51|526.51|530.53|526.53|530.08|526.08|24
1616118220000|2021-03-19 01:43:40|530.52|526.52|530.55|526.55|530.75|526.75|530.49|526.49|30
1616118230000|2021-03-19 01:43:50|530.56|526.56|530.59|526.59|530.66|526.66|530.49|526.49|25
1616118240000|2021-03-19 01:44:00|530.58|526.58|530.55|526.55|530.58|526.58|530.3|526.3|19
1616118250000|2021-03-19 01:44:10|530.54|526.54|530.51|526.51|530.69|526.69|530.43|526.43|21
1616118260000|2021-03-19 01:44:20|530.5|526.5|530.51|526.51|530.71|526.71|530.43|526.43|25
1616118270000|2021-03-19 01:44:30|530.55|526.55|530.95|526.95|530.98|526.98|530.53|526.53|32
1616118280000|2021-03-19 01:44:40|530.93|526.93|530.98|526.98|530.98|526.98|530.86|526.86|26
1616118290000|2021-03-19 01:44:50|530.96|526.96|530.92|526.92|530.96|526.96|530.91|526.91|16
1616118300000|2021-03-19 01:45:00|530.93|526.93|530.88|526.88|530.93|526.93|530.83|526.83|14
1616118310000|2021-03-19 01:45:10|530.87|526.87|530.51|526.51|530.87|526.87|530.48|526.48|24
1616118320000|2021-03-19 01:45:20|530.5|526.5|530.22|526.22|530.53|526.53|530.19|526.19|22
1616118330000|2021-03-19 01:45:30|530.21|526.21|530.23|526.23|530.39|526.39|530.21|526.21|24
1616118340000|2021-03-19 01:45:40|530.22|526.22|530.25|526.25|530.25|526.25|530.11|526.11|21
1616118350000|2021-03-19 01:45:50|530.24|526.24|530.21|526.21|530.25|526.25|530.1|526.1|18
1616118360000|2021-03-19 01:46:00|530.23|526.23|530.2|526.2|530.35|526.35|530.02|526.02|25
1616118370000|2021-03-19 01:46:10|530.19|526.19|530.18|526.18|530.23|526.23|530.08|526.08|21
1616118380000|2021-03-19 01:46:20|530.05|526.05|530.18|526.18|530.2|526.2|530.05|526.05|17
1616118390000|2021-03-19 01:46:30|530.17|526.17|530.16|526.16|530.18|526.18|530.03|526.03|12
1616118400000|2021-03-19 01:46:40|530.15|526.15|530.14|526.14|530.15|526.15|530.07|526.07|15
1616118410000|2021-03-19 01:46:50|530.12|526.12|530.16|526.16|530.17|526.17|530.1|526.1|15
1616118420000|2021-03-19 01:47:00|530.19|526.19|530.2|526.2|530.21|526.21|530.18|526.18|17
1616118430000|2021-03-19 01:47:10|530.19|526.19|530.21|526.21|530.21|526.21|530.17|526.17|6
1616118440000|2021-03-19 01:47:20|530.2|526.2|530.2|526.2|530.21|526.21|530.19|526.19|10
1616118450000|2021-03-19 01:47:30|530.21|526.21|530.52|526.52|530.52|526.52|530.21|526.21|14
1616118460000|2021-03-19 01:47:40|530.58|526.58|530.85|526.85|530.86|526.86|530.57|526.57|22
1616118470000|2021-03-19 01:47:50|530.89|526.89|530.92|526.92|530.93|526.93|530.86|526.86|19
1616118480000|2021-03-19 01:48:00|530.93|526.93|531.27|527.27|531.38|527.38|530.87|526.87|23
1616118490000|2021-03-19 01:48:10|531.6|527.6|531.67|527.67|531.75|527.75|531.31|527.31|34
1616118500000|2021-03-19 01:48:20|531.65|527.65|531.72|527.72|531.75|527.75|531.61|527.61|33
1616118510000|2021-03-19 01:48:30|531.85|527.85|531.58|527.58|532.04|528.04|531.58|527.58|33
1616118520000|2021-03-19 01:48:40|531.57|527.57|531.11|527.11|531.58|527.58|531.1|527.1|35
1616118530000|2021-03-19 01:48:50|531.1|527.1|531.33|527.33|531.42|527.42|531.1|527.1|26
1616118540000|2021-03-19 01:49:00|531.3|527.3|531.28|527.28|531.36|527.36|531.18|527.18|30
1616118550000|2021-03-19 01:49:10|531.19|527.19|531.19|527.19|531.37|527.37|531.07|527.07|26
1616118560000|2021-03-19 01:49:20|531.2|527.2|531.14|527.14|531.28|527.28|531.14|527.14|20
1616118570000|2021-03-19 01:49:30|531.13|527.13|531.12|527.12|531.16|527.16|531.11|527.11|9
1616118580000|2021-03-19 01:49:40|531.11|527.11|530.93|526.93|531.14|527.14|530.91|526.91|18
1616118590000|2021-03-19 01:49:50|530.96|526.96|530.99|526.99|531.11|527.11|530.89|526.89|19
1616118600000|2021-03-19 01:50:00|531|527|530.9|526.9|531|527|530.85|526.85|26
1616118610000|2021-03-19 01:50:10|530.91|526.91|530.34|526.34|530.91|526.91|530.24|526.24|23
1616118620000|2021-03-19 01:50:20|530.39|526.39|530.25|526.25|530.46|526.46|530.17|526.17|24
1616118630000|2021-03-19 01:50:30|530.23|526.23|530.15|526.15|530.29|526.29|530.08|526.08|20
1616118640000|2021-03-19 01:50:40|530.18|526.18|530.16|526.16|530.24|526.24|530.16|526.16|16
1616118650000|2021-03-19 01:50:50|530.23|526.23|530.14|526.14|530.23|526.23|530.08|526.08|11
1616118660000|2021-03-19 01:51:00|530.13|526.13|530.35|526.35|530.39|526.39|530.13|526.13|22
1616118670000|2021-03-19 01:51:10|530.36|526.36|530.87|526.87|530.89|526.89|530.36|526.36|32
1616118680000|2021-03-19 01:51:20|530.84|526.84|530.75|526.75|531.05|527.05|530.65|526.65|27
1616118690000|2021-03-19 01:51:30|530.76|526.76|530.83|526.83|530.85|526.85|530.51|526.51|22
1616118700000|2021-03-19 01:51:40|530.84|526.84|530.91|526.91|531|527|530.78|526.78|24
1616118710000|2021-03-19 01:51:50|530.9|526.9|531.26|527.26|531.26|527.26|530.78|526.78|30
1616118720000|2021-03-19 01:52:00|531.29|527.29|531.21|527.21|531.34|527.34|531.2|527.2|27
1616118730000|2021-03-19 01:52:10|531.2|527.2|531.64|527.64|531.64|527.64|531.18|527.18|29
1616118740000|2021-03-19 01:52:20|531.65|527.65|531.57|527.57|531.66|527.66|531.57|527.57|18
1616118750000|2021-03-19 01:52:30|531.56|527.56|531.4|527.4|531.56|527.56|531.16|527.16|31
1616118760000|2021-03-19 01:52:40|531.41|527.41|531.35|527.35|531.57|527.57|531.35|527.35|25
1616118770000|2021-03-19 01:52:50|531.42|527.42|531.7|527.7|531.74|527.74|531.42|527.42|25
1616118780000|2021-03-19 01:53:00|531.68|527.68|531.29|527.29|531.7|527.7|531.29|527.29|27
1616118790000|2021-03-19 01:53:10|531.24|527.24|531.22|527.22|531.28|527.28|531.1|527.1|32
1616118800000|2021-03-19 01:53:20|531.06|527.06|531.1|527.1|531.24|527.24|531.05|527.05|25
1616118810000|2021-03-19 01:53:30|531.09|527.09|530.79|526.79|531.09|527.09|530.79|526.79|28
1616118820000|2021-03-19 01:53:40|530.8|526.8|530.72|526.72|530.8|526.8|530.66|526.66|21
1616118830000|2021-03-19 01:53:50|530.69|526.69|530.87|526.87|530.96|526.96|530.69|526.69|28
1616118840000|2021-03-19 01:54:00|530.89|526.89|530.81|526.81|530.95|526.95|530.81|526.81|28
1616118850000|2021-03-19 01:54:10|530.84|526.84|530.57|526.57|530.85|526.85|530.57|526.57|29
1616118860000|2021-03-19 01:54:20|530.59|526.59|530.58|526.58|530.67|526.67|530.57|526.57|21
1616118870000|2021-03-19 01:54:30|530.59|526.59|530.6|526.6|530.8|526.8|530.55|526.55|26
1616118880000|2021-03-19 01:54:40|530.61|526.61|530.47|526.47|530.61|526.61|530.47|526.47|28
1616118890000|2021-03-19 01:54:50|530.49|526.49|530.52|526.52|530.83|526.83|530.46|526.46|18
1616118900000|2021-03-19 01:55:00|530.56|526.56|530.64|526.64|530.84|526.84|530.56|526.56|22
1616118910000|2021-03-19 01:55:10|530.65|526.65|530.58|526.58|530.72|526.72|530.57|526.57|20
1616118920000|2021-03-19 01:55:20|530.64|526.64|530.64|526.64|530.65|526.65|530.6|526.6|14
1616118930000|2021-03-19 01:55:30|530.61|526.61|530.83|526.83|530.83|526.83|530.61|526.61|17
1616118940000|2021-03-19 01:55:40|530.84|526.84|530.85|526.85|530.85|526.85|530.82|526.82|6
1616118950000|2021-03-19 01:55:50|530.84|526.84|531.09|527.09|531.1|527.1|530.84|526.84|22
1616118960000|2021-03-19 01:56:00|531.08|527.08|530.87|526.87|531.08|527.08|530.83|526.83|18
1616118970000|2021-03-19 01:56:10|530.89|526.89|530.8|526.8|530.89|526.89|530.75|526.75|8
1616118980000|2021-03-19 01:56:20|530.81|526.81|530.8|526.8|530.81|526.81|530.79|526.79|8
1616118990000|2021-03-19 01:56:30|530.79|526.79|530.61|526.61|530.79|526.79|530.61|526.61|12
1616119000000|2021-03-19 01:56:40|530.7|526.7|530.97|526.97|530.98|526.98|530.64|526.64|21
1616119010000|2021-03-19 01:56:50|530.98|526.98|531.12|527.12|531.16|527.16|530.98|526.98|27
1616119020000|2021-03-19 01:57:00|531.13|527.13|531.43|527.43|531.43|527.43|531.07|527.07|22
1616119030000|2021-03-19 01:57:10|531.42|527.42|531.27|527.27|531.47|527.47|531.14|527.14|19
1616119040000|2021-03-19 01:57:20|531.24|527.24|531.3|527.3|531.32|527.32|531.03|527.03|26
1616119050000|2021-03-19 01:57:30|531.31|527.31|531.46|527.46|531.59|527.59|531.31|527.31|20
1616119060000|2021-03-19 01:57:40|531.49|527.49|531.9|527.9|531.9|527.9|531.24|527.24|24
1616119070000|2021-03-19 01:57:50|531.88|527.88|531.96|527.96|531.96|527.96|531.72|527.72|25
1616119080000|2021-03-19 01:58:00|531.98|527.98|531.9|527.9|532.03|528.03|531.84|527.84|24
1616119090000|2021-03-19 01:58:10|531.89|527.89|531.69|527.69|531.94|527.94|531.66|527.66|23
1616119100000|2021-03-19 01:58:20|531.71|527.71|531.94|527.94|531.99|527.99|531.7|527.7|21
1616119110000|2021-03-19 01:58:30|531.96|527.96|531.58|527.58|531.96|527.96|531.58|527.58|25
1616119120000|2021-03-19 01:58:40|531.57|527.57|531.6|527.6|531.69|527.69|531.54|527.54|26
1616119130000|2021-03-19 01:58:50|531.61|527.61|531.54|527.54|531.75|527.75|531.39|527.39|26
1616119140000|2021-03-19 01:59:00|531.49|527.49|531.31|527.31|531.54|527.54|531.18|527.18|29
1616119150000|2021-03-19 01:59:10|531.32|527.32|531.38|527.38|531.44|527.44|531.27|527.27|21
1616119160000|2021-03-19 01:59:20|531.44|527.44|531.43|527.43|531.5|527.5|531.38|527.38|27
1616119170000|2021-03-19 01:59:30|531.44|527.44|531.48|527.48|531.49|527.49|531.35|527.35|25
1616119180000|2021-03-19 01:59:40|531.44|527.44|531.55|527.55|531.56|527.56|531.4|527.4|22
1616119190000|2021-03-19 01:59:50|531.52|527.52|531.59|527.59|531.64|527.64|531.52|527.52|24
1616119200000|2021-03-19 02:00:00|531.6|527.6|531.55|527.55|531.65|527.65|531.4|527.4|30
1616119210000|2021-03-19 02:00:10|531.53|527.53|531.77|527.77|531.77|527.77|531.48|527.48|22
1616119220000|2021-03-19 02:00:20|531.79|527.79|531.44|527.44|531.81|527.81|531.38|527.38|21
1616119230000|2021-03-19 02:00:30|531.41|527.41|531.55|527.55|531.55|527.55|531.4|527.4|23
1616119240000|2021-03-19 02:00:40|531.56|527.56|531.53|527.53|531.58|527.58|531.37|527.37|34
1616119250000|2021-03-19 02:00:50|531.52|527.52|531.77|527.77|531.77|527.77|531.49|527.49|22
1616119260000|2021-03-19 02:01:00|531.78|527.78|531.63|527.63|531.9|527.9|531.57|527.57|35
1616119270000|2021-03-19 02:01:10|531.62|527.62|531.79|527.79|531.79|527.79|531.62|527.62|19
1616119280000|2021-03-19 02:01:20|531.8|527.8|531.64|527.64|531.85|527.85|531.55|527.55|24
1616119290000|2021-03-19 02:01:30|531.62|527.62|531.78|527.78|531.82|527.82|531.58|527.58|32
1616119300000|2021-03-19 02:01:40|531.8|527.8|531.9|527.9|531.91|527.91|531.72|527.72|26
1616119310000|2021-03-19 02:01:50|531.91|527.91|531.67|527.67|531.99|527.99|531.67|527.67|23
1616119320000|2021-03-19 02:02:00|531.69|527.69|531.79|527.79|531.94|527.94|531.66|527.66|29
1616119330000|2021-03-19 02:02:10|531.8|527.8|531.86|527.86|531.86|527.86|531.68|527.68|16
1616119340000|2021-03-19 02:02:20|531.83|527.83|531.79|527.79|531.84|527.84|531.78|527.78|14
1616119350000|2021-03-19 02:02:30|531.78|527.78|531.92|527.92|531.94|527.94|531.75|527.75|19
1616119360000|2021-03-19 02:02:40|531.88|527.88|531.9|527.9|531.9|527.9|531.75|527.75|9
1616119370000|2021-03-19 02:02:50|531.95|527.95|531.88|527.88|532.01|528.01|531.83|527.83|16
1616119380000|2021-03-19 02:03:00|531.85|527.85|531.74|527.74|531.85|527.85|531.67|527.67|21
1616119390000|2021-03-19 02:03:10|531.69|527.69|531.76|527.76|531.78|527.78|531.69|527.69|15
1616119400000|2021-03-19 02:03:20|531.75|527.75|531.73|527.73|531.82|527.82|531.72|527.72|14
1616119410000|2021-03-19 02:03:30|531.63|527.63|531.83|527.83|531.85|527.85|531.63|527.63|10
1616119420000|2021-03-19 02:03:40|531.82|527.82|531.83|527.83|531.85|527.85|531.82|527.82|16
1616119430000|2021-03-19 02:03:50|531.82|527.82|531.82|527.82|531.83|527.83|531.8|527.8|6
1616119450000|2021-03-19 02:04:10|531.81|527.81|531.84|527.84|531.85|527.85|531.8|527.8|14
1616119460000|2021-03-19 02:04:20|531.83|527.83|531.78|527.78|531.83|527.83|531.66|527.66|10
1616119470000|2021-03-19 02:04:30|531.77|527.77|531.6|527.6|531.77|527.77|531.53|527.53|7
1616119480000|2021-03-19 02:04:40|531.62|527.62|531.6|527.6|531.66|527.66|531.56|527.56|30
1616119490000|2021-03-19 02:04:50|531.61|527.61|531.31|527.31|531.73|527.73|531.26|527.26|36
1616119500000|2021-03-19 02:05:00|531.32|527.32|531.55|527.55|531.55|527.55|531.26|527.26|27
1616119510000|2021-03-19 02:05:10|531.53|527.53|531.67|527.67|531.77|527.77|531.48|527.48|30
1616119520000|2021-03-19 02:05:20|531.66|527.66|531.71|527.71|531.72|527.72|531.56|527.56|30
1616119530000|2021-03-19 02:05:30|531.69|527.69|531.65|527.65|531.77|527.77|531.64|527.64|19
1616119540000|2021-03-19 02:05:40|531.67|527.67|531.65|527.65|531.72|527.72|531.56|527.56|29
1616119550000|2021-03-19 02:05:50|531.67|527.67|531.71|527.71|531.71|527.71|531.52|527.52|27
1616119560000|2021-03-19 02:06:00|531.64|527.64|531.87|527.87|531.87|527.87|531.61|527.61|16
1616119570000|2021-03-19 02:06:10|531.86|527.86|531.9|527.9|531.94|527.94|531.86|527.86|14
1616119580000|2021-03-19 02:06:20|531.82|527.82|531.77|527.77|531.9|527.9|531.75|527.75|26
1616119590000|2021-03-19 02:06:30|531.76|527.76|531.6|527.6|531.83|527.83|531.6|527.6|18
1616119600000|2021-03-19 02:06:40|531.64|527.64|531.68|527.68|531.69|527.69|531.63|527.63|12
1616119610000|2021-03-19 02:06:50|531.69|527.69|531.73|527.73|531.74|527.74|531.69|527.69|7
1616119620000|2021-03-19 02:07:00|531.68|527.68|531.54|527.54|531.68|527.68|531.41|527.41|24
1616119630000|2021-03-19 02:07:10|531.52|527.52|531.56|527.56|531.57|527.57|531.46|527.46|15
1616119640000|2021-03-19 02:07:20|531.54|527.54|531.58|527.58|531.62|527.62|531.37|527.37|29
1616119650000|2021-03-19 02:07:30|531.57|527.57|531.45|527.45|531.58|527.58|531.38|527.38|30
1616119660000|2021-03-19 02:07:40|531.46|527.46|531.47|527.47|531.49|527.49|531.45|527.45|21
1616119670000|2021-03-19 02:07:50|531.39|527.39|531.48|527.48|531.52|527.52|531.39|527.39|22
1616119680000|2021-03-19 02:08:00|531.47|527.47|531.63|527.63|531.66|527.66|531.46|527.46|18
1616119690000|2021-03-19 02:08:10|531.58|527.58|531.65|527.65|531.65|527.65|531.47|527.47|19
1616119700000|2021-03-19 02:08:20|531.74|527.74|531.75|527.75|531.81|527.81|531.72|527.72|17
1616119710000|2021-03-19 02:08:30|531.74|527.74|531.73|527.73|531.81|527.81|531.71|527.71|27
1616119720000|2021-03-19 02:08:40|531.71|527.71|532.21|528.21|532.25|528.25|531.71|527.71|17
1616119730000|2021-03-19 02:08:50|532.31|528.31|532.48|528.48|532.58|528.58|532.28|528.28|23
1616119740000|2021-03-19 02:09:00|532.49|528.49|532.33|528.33|532.5|528.5|532.17|528.17|28
1616119750000|2021-03-19 02:09:10|532.46|528.46|532.75|528.75|532.77|528.77|532.46|528.46|25
1616119760000|2021-03-19 02:09:20|532.72|528.72|533.95|529.95|533.95|529.95|532.72|528.72|26
1616119770000|2021-03-19 02:09:30|533.94|529.94|534.08|530.08|534.1|530.1|533.92|529.92|29
1616119780000|2021-03-19 02:09:40|534.07|530.07|534.27|530.27|534.4|530.4|534.07|530.07|24
1616119790000|2021-03-19 02:09:50|534.28|530.28|534.61|530.61|534.65|530.65|534.27|530.27|25
1616119800000|2021-03-19 02:10:00|534.51|530.51|534.5|530.5|534.61|530.61|534.19|530.19|25
1616119810000|2021-03-19 02:10:10|534.54|530.54|534.91|530.91|535.06|531.06|534.46|530.46|30
1616119820000|2021-03-19 02:10:20|534.9|530.9|535.12|531.12|535.17|531.17|534.9|530.9|22
1616119830000|2021-03-19 02:10:30|535.09|531.09|534.78|530.78|535.09|531.09|534.7|530.7|28
1616119840000|2021-03-19 02:10:40|534.76|530.76|534.72|530.72|534.85|530.85|534.69|530.69|31
1616119850000|2021-03-19 02:10:50|534.71|530.71|534.13|530.13|534.94|530.94|534.1|530.1|32
1616119860000|2021-03-19 02:11:00|534.05|530.05|533.74|529.74|534.07|530.07|533.56|529.56|34
1616119870000|2021-03-19 02:11:10|533.79|529.79|534.05|530.05|534.12|530.12|533.79|529.79|23
1616119880000|2021-03-19 02:11:20|534.04|530.04|534.48|530.48|534.48|530.48|534.01|530.01|31
1616119890000|2021-03-19 02:11:30|534.49|530.49|534.27|530.27|535.05|531.05|534.27|530.27|27
1616119900000|2021-03-19 02:11:40|534.5|530.5|534.52|530.52|535|531|534.46|530.46|28
1616119910000|2021-03-19 02:11:50|534.67|530.67|535.02|531.02|535.34|531.34|534.53|530.53|24
1616119920000|2021-03-19 02:12:00|535.9|531.9|536.45|532.45|536.46|532.46|535.36|531.36|31
1616119930000|2021-03-19 02:12:10|536.48|532.48|536.8|532.8|536.84|532.84|536.48|532.48|33
1616119940000|2021-03-19 02:12:20|536.82|532.82|537.12|533.12|537.2|533.2|536.82|532.82|36
1616119950000|2021-03-19 02:12:30|537.14|533.14|537.39|533.39|537.58|533.58|536.78|532.78|36
1616119960000|2021-03-19 02:12:40|537.34|533.34|537.42|533.42|537.58|533.58|537.34|533.34|32
1616119970000|2021-03-19 02:12:50|537.35|533.35|536.8|532.8|537.35|533.35|536.39|532.39|35
1616119980000|2021-03-19 02:13:00|536.83|532.83|537.26|533.26|537.27|533.27|536.69|532.69|33
1616119990000|2021-03-19 02:13:10|537.28|533.28|537.36|533.36|537.66|533.66|537.28|533.28|37
1616120000000|2021-03-19 02:13:20|537.35|533.35|537.47|533.47|537.53|533.53|537.15|533.15|33
1616120010000|2021-03-19 02:13:30|537.45|533.45|537.43|533.43|537.53|533.53|537.4|533.4|26
1616120020000|2021-03-19 02:13:40|537.44|533.44|537.51|533.51|537.51|533.51|537.44|533.44|10
1616120030000|2021-03-19 02:13:50|537.46|533.46|537.12|533.12|537.64|533.64|537.09|533.09|24
1616120040000|2021-03-19 02:14:00|537.11|533.11|536.81|532.81|537.11|533.11|536.67|532.67|25
1616120050000|2021-03-19 02:14:10|536.84|532.84|537.34|533.34|537.34|533.34|536.64|532.64|29
1616120060000|2021-03-19 02:14:20|537.37|533.37|538.13|534.13|538.13|534.13|537.37|533.37|37
1616120070000|2021-03-19 02:14:30|538.15|534.15|538.31|534.31|538.36|534.36|538.03|534.03|28
1616120080000|2021-03-19 02:14:40|538.38|534.38|538.33|534.33|538.4|534.4|537.69|533.69|32
1616120090000|2021-03-19 02:14:50|538.26|534.26|538.26|534.26|538.37|534.37|538.03|534.03|28
1616120100000|2021-03-19 02:15:00|538.19|534.19|538.74|534.74|538.79|534.79|538.12|534.12|33
1616120110000|2021-03-19 02:15:10|538.78|534.78|538.73|534.73|538.85|534.85|538.57|534.57|28
1616120120000|2021-03-19 02:15:20|538.75|534.75|539.08|535.08|539.12|535.12|538.42|534.42|29
1616120130000|2021-03-19 02:15:30|539.06|535.06|539.1|535.1|539.25|535.25|538.94|534.94|32
1616120140000|2021-03-19 02:15:40|539.18|535.18|539.07|535.07|539.32|535.32|539.07|535.07|38
1616120150000|2021-03-19 02:15:50|539.03|535.03|539.02|535.02|539.03|535.03|538.72|534.72|29
1616120160000|2021-03-19 02:16:00|539.01|535.01|538.95|534.95|539.05|535.05|538.64|534.64|31
1616120170000|2021-03-19 02:16:10|539.04|535.04|538.92|534.92|539.07|535.07|538.65|534.65|37
1616120180000|2021-03-19 02:16:20|538.93|534.93|538.64|534.64|538.93|534.93|538.64|534.64|28
1616120190000|2021-03-19 02:16:30|538.61|534.61|538.88|534.88|538.88|534.88|538.49|534.49|26
1616120200000|2021-03-19 02:16:40|538.99|534.99|539.12|535.12|539.17|535.17|538.89|534.89|23
1616120210000|2021-03-19 02:16:50|539.14|535.14|539.21|535.21|539.24|535.24|538.93|534.93|28
1616120220000|2021-03-19 02:17:00|539.22|535.22|539.06|535.06|539.28|535.28|539.02|535.02|26
1616120230000|2021-03-19 02:17:10|539.05|535.05|538.63|534.63|539.06|535.06|538.29|534.29|37
1616120240000|2021-03-19 02:17:20|538.62|534.62|539.21|535.21|539.21|535.21|538.62|534.62|34
1616120250000|2021-03-19 02:17:30|539.27|535.27|539.09|535.09|539.65|535.65|539.05|535.05|34
1616120260000|2021-03-19 02:17:40|538.86|534.86|538.67|534.67|539|535|538.67|534.67|27
1616120270000|2021-03-19 02:17:50|538.66|534.66|538.46|534.46|538.68|534.68|538.35|534.35|33
1616120280000|2021-03-19 02:18:00|538.47|534.47|538.52|534.52|538.54|534.54|538.28|534.28|21
1616120290000|2021-03-19 02:18:10|538.12|534.12|537.41|533.41|538.12|534.12|537.36|533.36|30
1616120300000|2021-03-19 02:18:20|537.49|533.49|537.83|533.83|537.83|533.83|537.22|533.22|33
1616120310000|2021-03-19 02:18:30|537.93|533.93|537.82|533.82|538.07|534.07|537.72|533.72|32
1616120320000|2021-03-19 02:18:40|537.87|533.87|537.22|533.22|537.87|533.87|537.22|533.22|22
1616120330000|2021-03-19 02:18:50|537.2|533.2|537.25|533.25|537.32|533.32|537.15|533.15|26
1616120340000|2021-03-19 02:19:00|537.21|533.21|537.15|533.15|537.26|533.26|537.11|533.11|18
1616120350000|2021-03-19 02:19:10|537.16|533.16|537.35|533.35|537.37|533.37|537.08|533.08|28
1616120360000|2021-03-19 02:19:20|537.36|533.36|537.18|533.18|537.41|533.41|537.15|533.15|27
1616120370000|2021-03-19 02:19:30|537.15|533.15|537.15|533.15|537.18|533.18|537.08|533.08|30
1616120380000|2021-03-19 02:19:40|537.14|533.14|537.06|533.06|537.25|533.25|537.06|533.06|33
1616120390000|2021-03-19 02:19:50|537.13|533.13|536.71|532.71|537.14|533.14|536.71|532.71|22
1616120400000|2021-03-19 02:20:00|536.64|532.64|536.51|532.51|536.67|532.67|536.49|532.49|17
1616120410000|2021-03-19 02:20:10|536.52|532.52|536.29|532.29|536.58|532.58|536.2|532.2|30
1616120420000|2021-03-19 02:20:20|536.28|532.28|536.29|532.29|536.37|532.37|536.21|532.21|23
1616120430000|2021-03-19 02:20:30|536.24|532.24|536.32|532.32|536.34|532.34|536.2|532.2|33
1616120440000|2021-03-19 02:20:40|536.27|532.27|536.86|532.86|536.86|532.86|536.27|532.27|26
1616120450000|2021-03-19 02:20:50|536.52|532.52|536.89|532.89|536.94|532.94|536.41|532.41|24
1616120460000|2021-03-19 02:21:00|536.45|532.45|536.35|532.35|536.84|532.84|536.34|532.34|29
1616120470000|2021-03-19 02:21:10|536.38|532.38|536.39|532.39|536.42|532.42|536.27|532.27|27
1616120480000|2021-03-19 02:21:20|536.31|532.31|536.36|532.36|536.42|532.42|536.31|532.31|22
1616120490000|2021-03-19 02:21:30|536.41|532.41|536.47|532.47|536.59|532.59|536.36|532.36|27
1616120500000|2021-03-19 02:21:40|536.49|532.49|536.31|532.31|536.52|532.52|536.25|532.25|23
1616120510000|2021-03-19 02:21:50|536.3|532.3|536.4|532.4|536.45|532.45|536.3|532.3|22
1616120520000|2021-03-19 02:22:00|536.41|532.41|536.43|532.43|536.43|532.43|536.4|532.4|4
1616120530000|2021-03-19 02:22:10|536.44|532.44|536.44|532.44|536.46|532.46|536.41|532.41|13
1616120540000|2021-03-19 02:22:20|536.43|532.43|536.48|532.48|536.48|532.48|536.43|532.43|13
1616120550000|2021-03-19 02:22:30|536.47|532.47|537.09|533.09|537.09|533.09|536.47|532.47|21
1616120560000|2021-03-19 02:22:40|537.1|533.1|537.08|533.08|537.1|533.1|537.05|533.05|25
1616120570000|2021-03-19 02:22:50|536.87|532.87|537.2|533.2|537.21|533.21|536.86|532.86|18
1616120580000|2021-03-19 02:23:00|537.21|533.21|537.22|533.22|537.27|533.27|537.19|533.19|12
1616120590000|2021-03-19 02:23:10|537.31|533.31|537.07|533.07|537.38|533.38|537.06|533.06|29
1616120600000|2021-03-19 02:23:20|537.12|533.12|537.3|533.3|537.3|533.3|537.06|533.06|29
1616120610000|2021-03-19 02:23:30|537.29|533.29|537.12|533.12|537.36|533.36|537.02|533.02|25
1616120620000|2021-03-19 02:23:40|537.2|533.2|537.38|533.38|537.53|533.53|537.18|533.18|28
1616120630000|2021-03-19 02:23:50|537.37|533.37|537.58|533.58|537.59|533.59|537.37|533.37|20
1616120640000|2021-03-19 02:24:00|537.53|533.53|537.53|533.53|537.56|533.56|537.5|533.5|13
1616120650000|2021-03-19 02:24:10|537.49|533.49|537.53|533.53|537.58|533.58|537.48|533.48|16
1616120660000|2021-03-19 02:24:20|537.56|533.56|537.51|533.51|537.56|533.56|537.5|533.5|13
1616120670000|2021-03-19 02:24:30|537.5|533.5|537.55|533.55|537.56|533.56|537.47|533.47|26
1616120680000|2021-03-19 02:24:40|537.54|533.54|537.5|533.5|537.58|533.58|537.49|533.49|24
1616120690000|2021-03-19 02:24:50|537.51|533.51|537.42|533.42|537.51|533.51|537.38|533.38|27
1616120700000|2021-03-19 02:25:00|537.41|533.41|537.4|533.4|537.44|533.44|537.38|533.38|17
1616120710000|2021-03-19 02:25:10|537.41|533.41|537.39|533.39|537.41|533.41|537.38|533.38|18
1616120720000|2021-03-19 02:25:20|537.41|533.41|537.37|533.37|537.45|533.45|537.36|533.36|24
1616120730000|2021-03-19 02:25:30|537.36|533.36|537.32|533.32|537.43|533.43|537.32|533.32|19
1616120740000|2021-03-19 02:25:40|537.31|533.31|537.28|533.28|537.37|533.37|537.24|533.24|25
1616120750000|2021-03-19 02:25:50|537.32|533.32|537.16|533.16|537.37|533.37|537.11|533.11|23
1616120760000|2021-03-19 02:26:00|537.23|533.23|537.27|533.27|537.32|533.32|537.2|533.2|33
1616120770000|2021-03-19 02:26:10|537.26|533.26|537.18|533.18|537.36|533.36|537.17|533.17|24
1616120780000|2021-03-19 02:26:20|537.2|533.2|536.97|532.97|537.3|533.3|536.97|532.97|25
1616120790000|2021-03-19 02:26:30|536.89|532.89|536.63|532.63|536.94|532.94|536.63|532.63|22
1616120800000|2021-03-19 02:26:40|536.64|532.64|536.56|532.56|536.64|532.64|536.35|532.35|34
1616120810000|2021-03-19 02:26:50|536.58|532.58|536.55|532.55|536.67|532.67|536.42|532.42|27
1616120820000|2021-03-19 02:27:00|536.54|532.54|536.25|532.25|536.54|532.54|536.14|532.14|25
1616120830000|2021-03-19 02:27:10|536.28|532.28|536.01|532.01|536.49|532.49|535.99|531.99|32
1616120840000|2021-03-19 02:27:20|536.04|532.04|536.24|532.24|536.36|532.36|536.04|532.04|31
1616120850000|2021-03-19 02:27:30|536.26|532.26|536.36|532.36|536.38|532.38|536.26|532.26|23
1616120860000|2021-03-19 02:27:40|536.37|532.37|536.27|532.27|536.5|532.5|536.27|532.27|25
1616120870000|2021-03-19 02:27:50|536.4|532.4|536.13|532.13|536.4|532.4|536.1|532.1|31
1616120880000|2021-03-19 02:28:00|536.2|532.2|536.14|532.14|536.25|532.25|536.02|532.02|32
1616120890000|2021-03-19 02:28:10|536.18|532.18|536.29|532.29|536.35|532.35|536.17|532.17|28
1616120900000|2021-03-19 02:28:20|536.24|532.24|536.08|532.08|536.36|532.36|536.08|532.08|29
1616120910000|2021-03-19 02:28:30|536.05|532.05|535.96|531.96|536.13|532.13|535.96|531.96|29
1616120920000|2021-03-19 02:28:40|535.98|531.98|535.95|531.95|536.09|532.09|535.95|531.95|24
1616120930000|2021-03-19 02:28:50|535.96|531.96|535.79|531.79|535.97|531.97|535.79|531.79|23
1616120940000|2021-03-19 02:29:00|535.86|531.86|535.95|531.95|536.02|532.02|535.79|531.79|27
1616120950000|2021-03-19 02:29:10|535.94|531.94|535.96|531.96|535.96|531.96|535.91|531.91|14
1616120960000|2021-03-19 02:29:20|535.92|531.92|535.87|531.87|536.02|532.02|535.85|531.85|20
1616120970000|2021-03-19 02:29:30|535.89|531.89|535.64|531.64|535.9|531.9|535.64|531.64|28
1616120980000|2021-03-19 02:29:40|535.66|531.66|535.61|531.61|535.74|531.74|535.61|531.61|27
1616120990000|2021-03-19 02:29:50|535.64|531.64|535.58|531.58|535.64|531.64|535.56|531.56|17
1616121000000|2021-03-19 02:30:00|535.57|531.57|535.65|531.65|535.68|531.68|535.57|531.57|18
1616121010000|2021-03-19 02:30:10|535.67|531.67|535.9|531.9|535.92|531.92|535.63|531.63|23
1616121020000|2021-03-19 02:30:20|535.91|531.91|535.85|531.85|535.91|531.91|535.8|531.8|23
1616121030000|2021-03-19 02:30:30|535.89|531.89|535.83|531.83|535.92|531.92|535.83|531.83|19
1616121040000|2021-03-19 02:30:40|535.82|531.82|535.88|531.88|535.9|531.9|535.8|531.8|15
1616121050000|2021-03-19 02:30:50|535.89|531.89|536.05|532.05|536.1|532.1|535.85|531.85|22
1616121060000|2021-03-19 02:31:00|536.09|532.09|536.05|532.05|536.21|532.21|536.05|532.05|24
1616121070000|2021-03-19 02:31:10|536.16|532.16|536.31|532.31|536.31|532.31|536.05|532.05|19
1616121080000|2021-03-19 02:31:20|536.32|532.32|536.23|532.23|536.32|532.32|536.22|532.22|15
1616121090000|2021-03-19 02:31:30|536.25|532.25|536.09|532.09|536.25|532.25|536.09|532.09|18
1616121100000|2021-03-19 02:31:40|536.1|532.1|536.08|532.08|536.1|532.1|536.01|532.01|13
1616121110000|2021-03-19 02:31:50|536.12|532.12|536.24|532.24|536.27|532.27|536.07|532.07|30
1616121120000|2021-03-19 02:32:00|536.21|532.21|536.08|532.08|536.27|532.27|536.07|532.07|22
1616121130000|2021-03-19 02:32:10|536.1|532.1|536.24|532.24|536.25|532.25|536.09|532.09|31
1616121140000|2021-03-19 02:32:20|536.26|532.26|536.31|532.31|536.32|532.32|536.13|532.13|27
1616121150000|2021-03-19 02:32:30|536.3|532.3|536.37|532.37|536.37|532.37|536.18|532.18|26
1616121160000|2021-03-19 02:32:40|536.36|532.36|536.44|532.44|536.46|532.46|536.36|532.36|23
1616121170000|2021-03-19 02:32:50|536.45|532.45|536.38|532.38|536.49|532.49|536.3|532.3|18
1616121180000|2021-03-19 02:33:00|536.31|532.31|536.32|532.32|536.58|532.58|536.29|532.29|24
1616121190000|2021-03-19 02:33:10|536.41|532.41|536.61|532.61|536.61|532.61|536.26|532.26|26
1616121200000|2021-03-19 02:33:20|536.62|532.62|536.77|532.77|536.77|532.77|536.31|532.31|23
1616121210000|2021-03-19 02:33:30|536.41|532.41|536.82|532.82|536.98|532.98|536.37|532.37|28
1616121220000|2021-03-19 02:33:40|537.3|533.3|537.53|533.53|537.56|533.56|537.18|533.18|26
1616121230000|2021-03-19 02:33:50|537.47|533.47|537.52|533.52|537.53|533.53|537.42|533.42|20
1616121240000|2021-03-19 02:34:00|537.54|533.54|537.23|533.23|537.55|533.55|537.18|533.18|29
1616121250000|2021-03-19 02:34:10|537.29|533.29|537.19|533.19|537.36|533.36|536.92|532.92|35
1616121260000|2021-03-19 02:34:20|537.09|533.09|536.89|532.89|537.1|533.1|536.88|532.88|28
1616121270000|2021-03-19 02:34:30|537.02|533.02|537.17|533.17|537.32|533.32|536.84|532.84|30
1616121280000|2021-03-19 02:34:40|537.28|533.28|537.12|533.12|537.31|533.31|537.05|533.05|32
1616121290000|2021-03-19 02:34:50|537.13|533.13|537.09|533.09|537.28|533.28|536.98|532.98|34
1616121300000|2021-03-19 02:35:00|537.07|533.07|537.16|533.16|537.16|533.16|536.93|532.93|34
1616121310000|2021-03-19 02:35:10|537.07|533.07|537.01|533.01|537.13|533.13|536.98|532.98|25
1616121320000|2021-03-19 02:35:20|536.98|532.98|536.85|532.85|537.07|533.07|536.85|532.85|19
1616121330000|2021-03-19 02:35:30|536.86|532.86|536.83|532.83|536.89|532.89|536.71|532.71|21
1616121340000|2021-03-19 02:35:40|536.88|532.88|536.78|532.78|536.91|532.91|536.77|532.77|22
1616121350000|2021-03-19 02:35:50|536.79|532.79|536.94|532.94|537.01|533.01|536.79|532.79|21
1616121360000|2021-03-19 02:36:00|536.82|532.82|536.5|532.5|536.94|532.94|536.5|532.5|31
1616121370000|2021-03-19 02:36:10|536.46|532.46|536.42|532.42|536.73|532.73|536.41|532.41|27
1616121380000|2021-03-19 02:36:20|536.44|532.44|536.72|532.72|536.79|532.79|536.36|532.36|32
1616121390000|2021-03-19 02:36:30|536.79|532.79|536.58|532.58|536.79|532.79|536.46|532.46|28
1616121400000|2021-03-19 02:36:40|536.56|532.56|536.04|532.04|536.6|532.6|535.95|531.95|30
1616121410000|2021-03-19 02:36:50|536.03|532.03|536.36|532.36|536.36|532.36|535.93|531.93|31
1616121420000|2021-03-19 02:37:00|536.32|532.32|536.27|532.27|536.39|532.39|536.12|532.12|31
1616121430000|2021-03-19 02:37:10|536.25|532.25|536.41|532.41|536.41|532.41|536.25|532.25|23
1616121440000|2021-03-19 02:37:20|536.4|532.4|536.46|532.46|536.48|532.48|536.36|532.36|14
1616121450000|2021-03-19 02:37:30|536.35|532.35|536.31|532.31|536.45|532.45|536.3|532.3|23
1616121460000|2021-03-19 02:37:40|536.37|532.37|536.12|532.12|536.38|532.38|536.12|532.12|29
1616121470000|2021-03-19 02:37:50|536.16|532.16|536.17|532.17|536.4|532.4|536.16|532.16|20
1616121480000|2021-03-19 02:38:00|536.12|532.12|536.45|532.45|536.46|532.46|536.12|532.12|32
1616121490000|2021-03-19 02:38:10|536.46|532.46|536.37|532.37|536.47|532.47|536.33|532.33|16
1616121500000|2021-03-19 02:38:20|536.35|532.35|536.26|532.26|536.35|532.35|536.1|532.1|29
1616121510000|2021-03-19 02:38:30|536.24|532.24|536.32|532.32|536.33|532.33|536.13|532.13|29
1616121520000|2021-03-19 02:38:40|536.14|532.14|536.34|532.34|536.35|532.35|536.13|532.13|24
1616121530000|2021-03-19 02:38:50|536.43|532.43|536.45|532.45|536.47|532.47|536.42|532.42|11
1616121540000|2021-03-19 02:39:00|536.4|532.4|536.34|532.34|536.4|532.4|536.2|532.2|20
1616121550000|2021-03-19 02:39:10|536.36|532.36|536.43|532.43|536.49|532.49|536.34|532.34|21
1616121560000|2021-03-19 02:39:20|536.4|532.4|536.41|532.41|536.44|532.44|536.33|532.33|14
1616121570000|2021-03-19 02:39:30|536.42|532.42|536.45|532.45|536.48|532.48|536.32|532.32|15
1616121580000|2021-03-19 02:39:40|536.46|532.46|536.4|532.4|536.48|532.48|536.39|532.39|26
1616121590000|2021-03-19 02:39:50|536.43|532.43|536.35|532.35|536.44|532.44|536.3|532.3|23
1616121600000|2021-03-19 02:40:00|536.34|532.34|536.39|532.39|536.47|532.47|536.23|532.23|29
1616121610000|2021-03-19 02:40:10|536.38|532.38|536.31|532.31|536.46|532.46|536.28|532.28|23
1616121620000|2021-03-19 02:40:20|536.28|532.28|536.58|532.58|536.58|532.58|536.21|532.21|28
1616121630000|2021-03-19 02:40:30|536.57|532.57|536.7|532.7|536.7|532.7|536.46|532.46|25
1616121640000|2021-03-19 02:40:40|536.53|532.53|537.1|533.1|537.1|533.1|536.52|532.52|28
1616121650000|2021-03-19 02:40:50|537.08|533.08|537.22|533.22|537.22|533.22|537|533|10
1616121660000|2021-03-19 02:41:00|537.2|533.2|537.32|533.32|537.34|533.34|537.17|533.17|19
1616121670000|2021-03-19 02:41:10|537.31|533.31|537.7|533.7|537.7|533.7|537.31|533.31|27
1616121680000|2021-03-19 02:41:20|537.69|533.69|537.65|533.65|537.73|533.73|537.6|533.6|21
1616121690000|2021-03-19 02:41:30|537.66|533.66|537.99|533.99|537.99|533.99|537.63|533.63|22
1616121700000|2021-03-19 02:41:40|538.01|534.01|537.67|533.67|538.01|534.01|537.62|533.62|23
1616121710000|2021-03-19 02:41:50|537.71|533.71|537.57|533.57|537.83|533.83|537.57|533.57|24
1616121720000|2021-03-19 02:42:00|537.61|533.61|537.95|533.95|537.96|533.96|537.61|533.61|26
1616121730000|2021-03-19 02:42:10|537.96|533.96|537.96|533.96|538|534|537.9|533.9|19
1616121740000|2021-03-19 02:42:20|537.95|533.95|538.04|534.04|538.06|534.06|537.94|533.94|17
1616121750000|2021-03-19 02:42:30|538.02|534.02|538.08|534.08|538.12|534.12|538.02|534.02|20
1616121760000|2021-03-19 02:42:40|538.07|534.07|537.99|533.99|538.12|534.12|537.98|533.98|18
1616121770000|2021-03-19 02:42:50|537.98|533.98|538.05|534.05|538.11|534.11|537.98|533.98|20
1616121780000|2021-03-19 02:43:00|538.04|534.04|537.95|533.95|538.07|534.07|537.93|533.93|22
1616121790000|2021-03-19 02:43:10|537.94|533.94|537.55|533.55|537.94|533.94|537.49|533.49|26
1616121800000|2021-03-19 02:43:20|537.56|533.56|537.46|533.46|537.59|533.59|537.46|533.46|20
1616121810000|2021-03-19 02:43:30|537.48|533.48|537.33|533.33|537.48|533.48|537.33|533.33|25
1616121820000|2021-03-19 02:43:40|537.28|533.28|537.1|533.1|537.28|533.28|537.09|533.09|20
1616121830000|2021-03-19 02:43:50|537.21|533.21|537.02|533.02|537.22|533.22|537.02|533.02|23
1616121840000|2021-03-19 02:44:00|537.04|533.04|537.15|533.15|537.21|533.21|536.98|532.98|23
1616121850000|2021-03-19 02:44:10|537.18|533.18|537.3|533.3|537.47|533.47|537.18|533.18|27
1616121860000|2021-03-19 02:44:20|537.26|533.26|537.43|533.43|537.43|533.43|537.25|533.25|23
1616121870000|2021-03-19 02:44:30|537.37|533.37|537.09|533.09|537.37|533.37|537.09|533.09|25
1616121880000|2021-03-19 02:44:40|537.12|533.12|536.96|532.96|537.14|533.14|536.92|532.92|24
1616121890000|2021-03-19 02:44:50|536.97|532.97|536.6|532.6|537|533|536.6|532.6|24
1616121900000|2021-03-19 02:45:00|536.66|532.66|536.89|532.89|537.1|533.1|536.66|532.66|32
1616121910000|2021-03-19 02:45:10|537.15|533.15|537.18|533.18|537.18|533.18|537.02|533.02|14
1616121920000|2021-03-19 02:45:20|537.19|533.19|537.03|533.03|537.19|533.19|536.86|532.86|18
1616121930000|2021-03-19 02:45:30|536.9|532.9|537.05|533.05|537.16|533.16|536.8|532.8|24
1616121940000|2021-03-19 02:45:40|537.1|533.1|537.05|533.05|537.1|533.1|537.05|533.05|7
1616121950000|2021-03-19 02:45:50|537.09|533.09|536.98|532.98|537.14|533.14|536.98|532.98|11
1616121960000|2021-03-19 02:46:00|536.97|532.97|536.86|532.86|536.98|532.98|536.85|532.85|20
1616121970000|2021-03-19 02:46:10|536.87|532.87|536.91|532.91|536.95|532.95|536.87|532.87|23
1616121980000|2021-03-19 02:46:20|536.94|532.94|536.91|532.91|536.95|532.95|536.87|532.87|14
1616121990000|2021-03-19 02:46:30|536.93|532.93|536.92|532.92|536.94|532.94|536.86|532.86|16
1616122000000|2021-03-19 02:46:40|536.9|532.9|537.03|533.03|537.04|533.04|536.9|532.9|15
1616122010000|2021-03-19 02:46:50|537.04|533.04|537.08|533.08|537.11|533.11|537.04|533.04|7
1616122020000|2021-03-19 02:47:00|537.07|533.07|536.74|532.74|537.07|533.07|536.74|532.74|28
1616122030000|2021-03-19 02:47:10|536.73|532.73|536.98|532.98|536.98|532.98|536.73|532.73|24
1616122040000|2021-03-19 02:47:20|536.96|532.96|536.83|532.83|536.98|532.98|536.82|532.82|5
1616122050000|2021-03-19 02:47:30|536.82|532.82|536.67|532.67|536.85|532.85|536.63|532.63|19
1616122060000|2021-03-19 02:47:40|536.66|532.66|536.7|532.7|536.7|532.7|536.63|532.63|14
1616122070000|2021-03-19 02:47:50|536.68|532.68|536.43|532.43|536.68|532.68|536.41|532.41|12
1616122080000|2021-03-19 02:48:00|536.42|532.42|536.13|532.13|536.42|532.42|536.13|532.13|22
1616122090000|2021-03-19 02:48:10|536.1|532.1|535.95|531.95|536.12|532.12|535.95|531.95|12
1616122100000|2021-03-19 02:48:20|535.94|531.94|535.95|531.95|536.02|532.02|535.94|531.94|19
1616122110000|2021-03-19 02:48:30|535.96|531.96|535.93|531.93|536.07|532.07|535.93|531.93|17
1616122120000|2021-03-19 02:48:40|535.9|531.9|535.61|531.61|535.9|531.9|535.6|531.6|21
1616122130000|2021-03-19 02:48:50|535.6|531.6|535.6|531.6|535.63|531.63|535.36|531.36|31
1616122140000|2021-03-19 02:49:00|535.63|531.63|535.58|531.58|535.64|531.64|535.45|531.45|15
1616122150000|2021-03-19 02:49:10|535.55|531.55|535.46|531.46|535.61|531.61|535.42|531.42|16
1616122160000|2021-03-19 02:49:20|535.42|531.42|535.72|531.72|535.74|531.74|535.42|531.42|25
1616122170000|2021-03-19 02:49:30|535.71|531.71|535.58|531.58|535.71|531.71|535.57|531.57|19
1616122180000|2021-03-19 02:49:40|535.57|531.57|535.37|531.37|535.57|531.57|535.35|531.35|21
1616122190000|2021-03-19 02:49:50|535.35|531.35|535.28|531.28|535.49|531.49|535.12|531.12|33
1616122200000|2021-03-19 02:50:00|535.22|531.22|534.73|530.73|535.22|531.22|534.67|530.67|27
1616122210000|2021-03-19 02:50:10|534.67|530.67|534.91|530.91|535.38|531.38|534.67|530.67|25
1616122220000|2021-03-19 02:50:20|534.92|530.92|534.82|530.82|534.92|530.92|534.75|530.75|22
1616122230000|2021-03-19 02:50:30|534.69|530.69|534.84|530.84|534.85|530.85|534.53|530.53|23
1616122240000|2021-03-19 02:50:40|534.87|530.87|534.82|530.82|534.87|530.87|534.69|530.69|25
1616122250000|2021-03-19 02:50:50|534.7|530.7|534.78|530.78|534.85|530.85|534.67|530.67|24
1616122260000|2021-03-19 02:51:00|534.67|530.67|534.85|530.85|534.89|530.89|534.67|530.67|16
1616122270000|2021-03-19 02:51:10|534.84|530.84|534.83|530.83|534.85|530.85|534.71|530.71|15
1616122280000|2021-03-19 02:51:20|534.82|530.82|534.46|530.46|534.82|530.82|534.46|530.46|25
1616122290000|2021-03-19 02:51:30|534.47|530.47|534.6|530.6|534.8|530.8|534.47|530.47|28
1616122300000|2021-03-19 02:51:40|534.59|530.59|534.53|530.53|534.59|530.59|534.48|530.48|20
1616122310000|2021-03-19 02:51:50|534.52|530.52|533.96|529.96|534.52|530.52|533.95|529.95|23
1616122320000|2021-03-19 02:52:00|534.14|530.14|534.1|530.1|534.31|530.31|534.05|530.05|31
1616122330000|2021-03-19 02:52:10|534.09|530.09|534.16|530.16|534.22|530.22|534.03|530.03|24
1616122340000|2021-03-19 02:52:20|534.2|530.2|534.07|530.07|534.23|530.23|534.02|530.02|30
1616122350000|2021-03-19 02:52:30|534.06|530.06|534.11|530.11|534.18|530.18|534.05|530.05|25
1616122360000|2021-03-19 02:52:40|534.14|530.14|534.11|530.11|534.18|530.18|534.1|530.1|23
1616122370000|2021-03-19 02:52:50|534.15|530.15|534.08|530.08|534.18|530.18|534.04|530.04|18
1616122380000|2021-03-19 02:53:00|534.1|530.1|534.1|530.1|534.17|530.17|534.03|530.03|23
1616122390000|2021-03-19 02:53:10|534.18|530.18|534.37|530.37|534.41|530.41|534.18|530.18|30
1616122400000|2021-03-19 02:53:20|534.38|530.38|534.67|530.67|534.69|530.69|534.26|530.26|24
1616122410000|2021-03-19 02:53:30|534.66|530.66|534.68|530.68|534.71|530.71|534.46|530.46|22
1616122420000|2021-03-19 02:53:40|534.67|530.67|534.6|530.6|534.74|530.74|534.6|530.6|15
1616122430000|2021-03-19 02:53:50|534.55|530.55|534.55|530.55|534.59|530.59|534.49|530.49|17
1616122440000|2021-03-19 02:54:00|534.54|530.54|534.39|530.39|534.55|530.55|534.39|530.39|22
1616122450000|2021-03-19 02:54:10|534.4|530.4|534.7|530.7|534.7|530.7|534.37|530.37|25
1616122460000|2021-03-19 02:54:20|534.71|530.71|534.57|530.57|534.73|530.73|534.47|530.47|33
1616122470000|2021-03-19 02:54:30|534.56|530.56|534.51|530.51|534.56|530.56|534.47|530.47|9
1616122480000|2021-03-19 02:54:40|534.52|530.52|534.56|530.56|534.61|530.61|534.5|530.5|21
1616122490000|2021-03-19 02:54:50|534.57|530.57|534.54|530.54|534.58|530.58|534.53|530.53|20
1616122500000|2021-03-19 02:55:00|534.53|530.53|534.48|530.48|534.55|530.55|534.44|530.44|12
1616122510000|2021-03-19 02:55:10|534.49|530.49|534.51|530.51|534.55|530.55|534.45|530.45|16
1616122520000|2021-03-19 02:55:20|534.49|530.49|534.52|530.52|534.59|530.59|534.45|530.45|22
1616122530000|2021-03-19 02:55:30|534.55|530.55|534.52|530.52|534.6|530.6|534.49|530.49|23
1616122540000|2021-03-19 02:55:40|534.53|530.53|534.49|530.49|534.57|530.57|534.49|530.49|17
1616122550000|2021-03-19 02:55:50|534.48|530.48|534.4|530.4|534.48|530.48|534.4|530.4|10
1616122560000|2021-03-19 02:56:00|534.45|530.45|534.45|530.45|534.49|530.49|534.45|530.45|14
1616122570000|2021-03-19 02:56:10|534.46|530.46|534.45|530.45|534.5|530.5|534.44|530.44|14
1616122580000|2021-03-19 02:56:20|534.46|530.46|534.47|530.47|534.48|530.48|534.46|530.46|6
1616122590000|2021-03-19 02:56:30|534.48|530.48|534.48|530.48|534.48|530.48|534.47|530.47|3
1616122600000|2021-03-19 02:56:40|534.47|530.47|534.45|530.45|534.48|530.48|534.38|530.38|8
1616122610000|2021-03-19 02:56:50|534.38|530.38|534.42|530.42|534.44|530.44|534.36|530.36|18
1616122620000|2021-03-19 02:57:00|534.41|530.41|534.39|530.39|534.43|530.43|534.33|530.33|26
1616122630000|2021-03-19 02:57:10|534.41|530.41|534.11|530.11|534.41|530.41|533.92|529.92|19
1616122640000|2021-03-19 02:57:20|533.92|529.92|533.9|529.9|534.08|530.08|533.86|529.86|33
1616122650000|2021-03-19 02:57:30|533.87|529.87|533.93|529.93|533.93|529.93|533.87|529.87|8
1616122660000|2021-03-19 02:57:40|533.94|529.94|533.94|529.94|533.98|529.98|533.94|529.94|17
1616122670000|2021-03-19 02:57:50|533.96|529.96|533.93|529.93|533.97|529.97|533.93|529.93|16
1616122680000|2021-03-19 02:58:00|533.86|529.86|533.73|529.73|533.9|529.9|533.72|529.72|29
1616122690000|2021-03-19 02:58:10|533.68|529.68|533.81|529.81|533.84|529.84|533.66|529.66|27
1616122700000|2021-03-19 02:58:20|533.82|529.82|534.12|530.12|534.12|530.12|533.73|529.73|26
1616122710000|2021-03-19 02:58:30|534.1|530.1|534.19|530.19|534.19|530.19|534.01|530.01|19
1616122720000|2021-03-19 02:58:40|534.18|530.18|534.23|530.23|534.25|530.25|534.14|530.14|16
1616122730000|2021-03-19 02:58:50|534.2|530.2|534.22|530.22|534.24|530.24|534.19|530.19|13
1616122740000|2021-03-19 02:59:00|534.21|530.21|534.44|530.44|534.44|530.44|534.12|530.12|24
1616122750000|2021-03-19 02:59:10|534.48|530.48|534.72|530.72|534.74|530.74|534.37|530.37|26
1616122760000|2021-03-19 02:59:20|534.69|530.69|534.74|530.74|534.76|530.76|534.68|530.68|7
1616122770000|2021-03-19 02:59:30|534.73|530.73|534.45|530.45|534.74|530.74|534.45|530.45|22
1616122780000|2021-03-19 02:59:40|534.46|530.46|534.36|530.36|534.5|530.5|534.34|530.34|21
1616122790000|2021-03-19 02:59:50|534.37|530.37|534.37|530.37|534.45|530.45|534.37|530.37|16
1616122800000|2021-03-19 03:00:00|534.36|530.36|534.66|530.66|534.82|530.82|534.2|530.2|32
1616122810000|2021-03-19 03:00:10|534.72|530.72|535.01|531.01|535.18|531.18|534.66|530.66|34
1616122820000|2021-03-19 03:00:20|535.03|531.03|535.13|531.13|535.33|531.33|534.94|530.94|26
1616122830000|2021-03-19 03:00:30|535.12|531.12|535.21|531.21|535.24|531.24|534.79|530.79|31
1616122840000|2021-03-19 03:00:40|535.16|531.16|535.12|531.12|535.21|531.21|535.01|531.01|32
1616122850000|2021-03-19 03:00:50|535.11|531.11|535.12|531.12|535.22|531.22|535.07|531.07|31
1616122860000|2021-03-19 03:01:00|535.1|531.1|535.02|531.02|535.24|531.24|534.94|530.94|30
1616122870000|2021-03-19 03:01:10|535|531|535.06|531.06|535.14|531.14|534.91|530.91|27
1616122880000|2021-03-19 03:01:20|535.14|531.14|534.9|530.9|535.16|531.16|534.9|530.9|28
1616122890000|2021-03-19 03:01:30|534.91|530.91|534.84|530.84|535|531|534.8|530.8|24
1616122900000|2021-03-19 03:01:40|534.79|530.79|534.77|530.77|534.84|530.84|534.76|530.76|17
1616122910000|2021-03-19 03:01:50|534.79|530.79|534.36|530.36|534.82|530.82|534.36|530.36|22
1616122920000|2021-03-19 03:02:00|534.34|530.34|534.23|530.23|534.36|530.36|534.15|530.15|29
1616122930000|2021-03-19 03:02:10|534.22|530.22|534.23|530.23|534.28|530.28|534.02|530.02|28
1616122940000|2021-03-19 03:02:20|534.22|530.22|534.24|530.24|534.29|530.29|534.07|530.07|31
1616122950000|2021-03-19 03:02:30|534.23|530.23|534.09|530.09|534.31|530.31|534.09|530.09|27
1616122960000|2021-03-19 03:02:40|534.08|530.08|533.9|529.9|534.11|530.11|533.9|529.9|23
1616122970000|2021-03-19 03:02:50|533.92|529.92|533.82|529.82|533.94|529.94|533.78|529.78|19
1616122980000|2021-03-19 03:03:00|533.86|529.86|534.08|530.08|534.08|530.08|533.85|529.85|22
1616122990000|2021-03-19 03:03:10|534.16|530.16|534.1|530.1|534.19|530.19|534.04|530.04|25
1616123000000|2021-03-19 03:03:20|534.11|530.11|534.14|530.14|534.14|530.14|534.06|530.06|18
1616123010000|2021-03-19 03:03:30|534.15|530.15|534.22|530.22|534.3|530.3|534.13|530.13|21
1616123020000|2021-03-19 03:03:40|534.23|530.23|534.3|530.3|534.37|530.37|534.17|530.17|23
1616123030000|2021-03-19 03:03:50|534.31|530.31|534.44|530.44|534.53|530.53|534.31|530.31|29
1616123040000|2021-03-19 03:04:00|534.45|530.45|534.5|530.5|534.51|530.51|534.21|530.21|25
1616123050000|2021-03-19 03:04:10|534.49|530.49|534.47|530.47|534.49|530.49|534.47|530.47|9
1616123060000|2021-03-19 03:04:20|534.46|530.46|534.4|530.4|534.46|530.46|534.4|530.4|11
1616123070000|2021-03-19 03:04:30|534.35|530.35|534.22|530.22|534.35|530.35|534.21|530.21|18
1616123080000|2021-03-19 03:04:40|534.23|530.23|534.2|530.2|534.23|530.23|534.2|530.2|4
1616123090000|2021-03-19 03:04:50|534.21|530.21|534.16|530.16|534.21|530.21|534.15|530.15|8
1616123100000|2021-03-19 03:05:00|534.15|530.15|534.14|530.14|534.17|530.17|534.14|530.14|8
1616123110000|2021-03-19 03:05:10|534.13|530.13|533.99|529.99|534.15|530.15|533.99|529.99|21
1616123120000|2021-03-19 03:05:20|534|530|533.98|529.98|534.13|530.13|533.95|529.95|21
1616123130000|2021-03-19 03:05:30|534|530|533.64|529.64|534.03|530.03|533.64|529.64|19
1616123140000|2021-03-19 03:05:40|533.55|529.55|533.48|529.48|533.55|529.55|533.43|529.43|23
1616123150000|2021-03-19 03:05:50|533.5|529.5|533.48|529.48|533.52|529.52|533.46|529.46|22
1616123160000|2021-03-19 03:06:00|533.49|529.49|533.51|529.51|533.6|529.6|533.48|529.48|20
1616123170000|2021-03-19 03:06:10|533.52|529.52|533.68|529.68|533.72|529.72|533.52|529.52|22
1616123180000|2021-03-19 03:06:20|533.7|529.7|533.69|529.69|533.73|529.73|533.63|529.63|22
1616123190000|2021-03-19 03:06:30|533.68|529.68|533.73|529.73|533.8|529.8|533.67|529.67|13
1616123200000|2021-03-19 03:06:40|533.75|529.75|533.8|529.8|533.9|529.9|533.72|529.72|26
1616123210000|2021-03-19 03:06:50|533.81|529.81|534.03|530.03|534.03|530.03|533.77|529.77|30
1616123220000|2021-03-19 03:07:00|534.06|530.06|534.17|530.17|534.23|530.23|533.98|529.98|17
1616123230000|2021-03-19 03:07:10|534.2|530.2|534.48|530.48|534.55|530.55|534.2|530.2|30
1616123240000|2021-03-19 03:07:20|534.54|530.54|534.35|530.35|534.57|530.57|534.32|530.32|32
1616123250000|2021-03-19 03:07:30|534.53|530.53|534.39|530.39|534.55|530.55|534.37|530.37|20
1616123260000|2021-03-19 03:07:40|534.4|530.4|534.39|530.39|534.5|530.5|534.37|530.37|15
1616123270000|2021-03-19 03:07:50|534.4|530.4|534.36|530.36|534.48|530.48|534.36|530.36|22
1616123280000|2021-03-19 03:08:00|534.38|530.38|534.31|530.31|534.38|530.38|534.29|530.29|16
1616123290000|2021-03-19 03:08:10|534.32|530.32|534.37|530.37|534.41|530.41|534.32|530.32|20
1616123300000|2021-03-19 03:08:20|534.38|530.38|534.37|530.37|534.41|530.41|534.36|530.36|20
1616123310000|2021-03-19 03:08:30|534.41|530.41|534.43|530.43|534.51|530.51|534.35|530.35|19
1616123320000|2021-03-19 03:08:40|534.48|530.48|534.5|530.5|534.5|530.5|534.45|530.45|14
1616123330000|2021-03-19 03:08:50|534.51|530.51|534.67|530.67|534.69|530.69|534.51|530.51|22
1616123340000|2021-03-19 03:09:00|534.68|530.68|534.67|530.67|534.7|530.7|534.66|530.66|16
1616123350000|2021-03-19 03:09:10|534.66|530.66|534.69|530.69|534.7|530.7|534.66|530.66|12
1616123360000|2021-03-19 03:09:20|534.7|530.7|534.84|530.84|534.84|530.84|534.69|530.69|21
1616123370000|2021-03-19 03:09:30|534.83|530.83|534.75|530.75|534.84|530.84|534.68|530.68|20
1616123380000|2021-03-19 03:09:40|534.76|530.76|534.73|530.73|534.76|530.76|534.7|530.7|24
1616123390000|2021-03-19 03:09:50|534.85|530.85|534.74|530.74|534.87|530.87|534.72|530.72|20
1616123400000|2021-03-19 03:10:00|534.72|530.72|534.59|530.59|534.76|530.76|534.57|530.57|20
1616123410000|2021-03-19 03:10:10|534.6|530.6|534.58|530.58|534.82|530.82|534.56|530.56|19
1616123420000|2021-03-19 03:10:20|534.56|530.56|534.8|530.8|534.86|530.86|534.56|530.56|23
1616123430000|2021-03-19 03:10:30|534.77|530.77|534.75|530.75|534.8|530.8|534.65|530.65|20
1616123440000|2021-03-19 03:10:40|534.76|530.76|534.78|530.78|534.89|530.89|534.75|530.75|21
1616123450000|2021-03-19 03:10:50|534.79|530.79|534.78|530.78|534.81|530.81|534.75|530.75|16
1616123460000|2021-03-19 03:11:00|534.77|530.77|534.91|530.91|534.91|530.91|534.73|530.73|24
1616123470000|2021-03-19 03:11:10|534.92|530.92|535.03|531.03|535.09|531.09|534.92|530.92|21
1616123480000|2021-03-19 03:11:20|534.99|530.99|534.96|530.96|535.04|531.04|534.89|530.89|15
1616123490000|2021-03-19 03:11:30|534.85|530.85|534.8|530.8|534.88|530.88|534.72|530.72|21
1616123500000|2021-03-19 03:11:40|534.81|530.81|534.89|530.89|534.89|530.89|534.81|530.81|8
1616123510000|2021-03-19 03:11:50|534.88|530.88|534.89|530.89|534.89|530.89|534.83|530.83|10
1616123520000|2021-03-19 03:12:00|534.83|530.83|534.82|530.82|534.83|530.83|534.77|530.77|16
1616123530000|2021-03-19 03:12:10|534.81|530.81|534.63|530.63|534.83|530.83|534.63|530.63|16
1616123540000|2021-03-19 03:12:20|534.62|530.62|534.61|530.61|534.62|530.62|534.56|530.56|5
1616123550000|2021-03-19 03:12:30|534.43|530.43|534.5|530.5|534.53|530.53|534.38|530.38|8
1616123560000|2021-03-19 03:12:40|534.51|530.51|534.5|530.5|534.59|530.59|534.47|530.47|18
1616123570000|2021-03-19 03:12:50|534.51|530.51|534.8|530.8|534.8|530.8|534.51|530.51|32
1616123580000|2021-03-19 03:13:00|534.79|530.79|534.69|530.69|534.79|530.79|534.55|530.55|22
1616123590000|2021-03-19 03:13:10|534.71|530.71|534.69|530.69|534.72|530.72|534.67|530.67|19
1616123600000|2021-03-19 03:13:20|534.68|530.68|534.9|530.9|534.9|530.9|534.67|530.67|23
1616123610000|2021-03-19 03:13:30|534.89|530.89|535.09|531.09|535.12|531.12|534.86|530.86|25
1616123620000|2021-03-19 03:13:40|534.99|530.99|535.43|531.43|535.43|531.43|534.99|530.99|27
1616123630000|2021-03-19 03:13:50|535.44|531.44|535.53|531.53|535.53|531.53|535.38|531.38|15
1616123640000|2021-03-19 03:14:00|535.6|531.6|535.74|531.74|535.74|531.74|535.58|531.58|19
1616123650000|2021-03-19 03:14:10|535.85|531.85|536.39|532.39|536.39|532.39|535.85|531.85|26
1616123660000|2021-03-19 03:14:20|536.33|532.33|536.53|532.53|536.69|532.69|536.33|532.33|26
1616123670000|2021-03-19 03:14:30|536.63|532.63|536.68|532.68|536.88|532.88|536.07|532.07|23
1616123680000|2021-03-19 03:14:40|536.52|532.52|537.59|533.59|537.85|533.85|536.07|532.07|23
1616123690000|2021-03-19 03:14:50|537.58|533.58|537.87|533.87|537.87|533.87|537.58|533.58|12
1616123700000|2021-03-19 03:15:00|537.81|533.81|537.41|533.41|537.81|533.81|537.16|533.16|30
1616123710000|2021-03-19 03:15:10|537.21|533.21|537.59|533.59|537.69|533.69|537.18|533.18|31
1616123720000|2021-03-19 03:15:20|537.64|533.64|536.91|532.91|537.64|533.64|536.88|532.88|32
1616123730000|2021-03-19 03:15:30|536.87|532.87|536.58|532.58|536.87|532.87|536.49|532.49|26
1616123740000|2021-03-19 03:15:40|536.57|532.57|536.26|532.26|536.57|532.57|536.26|532.26|21
1616123750000|2021-03-19 03:15:50|536.27|532.27|536.22|532.22|536.53|532.53|536.17|532.17|27
1616123760000|2021-03-19 03:16:00|536.21|532.21|535.98|531.98|536.21|532.21|535.95|531.95|19
1616123770000|2021-03-19 03:16:10|535.97|531.97|535.83|531.83|536.03|532.03|535.81|531.81|28
1616123780000|2021-03-19 03:16:20|535.79|531.79|535.69|531.69|535.99|531.99|535.69|531.69|29
1616123790000|2021-03-19 03:16:30|535.68|531.68|535.35|531.35|535.68|531.68|535.32|531.32|20
1616123800000|2021-03-19 03:16:40|535.36|531.36|535.31|531.31|535.38|531.38|535.3|531.3|15
1616123810000|2021-03-19 03:16:50|535.32|531.32|535.32|531.32|535.34|531.34|535.32|531.32|9
1616123820000|2021-03-19 03:17:00|535.33|531.33|535.95|531.95|535.95|531.95|535.31|531.31|21
1616123830000|2021-03-19 03:17:10|535.93|531.93|535.88|531.88|535.97|531.97|535.85|531.85|30
1616123840000|2021-03-19 03:17:20|535.87|531.87|535.79|531.79|535.87|531.87|535.72|531.72|16
1616123850000|2021-03-19 03:17:30|535.77|531.77|535.81|531.81|535.81|531.81|535.72|531.72|15
1616123860000|2021-03-19 03:17:40|535.79|531.79|535.88|531.88|535.89|531.89|535.75|531.75|16
1616123870000|2021-03-19 03:17:50|535.85|531.85|535.91|531.91|535.92|531.92|535.82|531.82|18
1616123880000|2021-03-19 03:18:00|535.86|531.86|535.76|531.76|535.89|531.89|535.71|531.71|25
1616123890000|2021-03-19 03:18:10|535.8|531.8|535.76|531.76|535.81|531.81|535.71|531.71|12
1616123900000|2021-03-19 03:18:20|535.77|531.77|535.52|531.52|535.77|531.77|535.51|531.51|24
1616123910000|2021-03-19 03:18:30|535.51|531.51|535.51|531.51|535.55|531.55|535.51|531.51|10
1616123920000|2021-03-19 03:18:40|535.44|531.44|535.48|531.48|535.53|531.53|535.44|531.44|13
1616123930000|2021-03-19 03:18:50|535.47|531.47|535.44|531.44|535.51|531.51|535.44|531.44|20
1616123940000|2021-03-19 03:19:00|535.42|531.42|535.4|531.4|535.44|531.44|535.4|531.4|6
1616123950000|2021-03-19 03:19:10|535.42|531.42|535.43|531.43|535.44|531.44|535.41|531.41|6
1616123960000|2021-03-19 03:19:20|535.42|531.42|535.38|531.38|535.42|531.42|535.38|531.38|3
1616123970000|2021-03-19 03:19:30|535.39|531.39|535.33|531.33|535.64|531.64|535.33|531.33|18
1616123980000|2021-03-19 03:19:40|535.36|531.36|535.35|531.35|535.51|531.51|535.34|531.34|23
1616123990000|2021-03-19 03:19:50|535.31|531.31|535.31|531.31|535.32|531.32|535.31|531.31|7
1616124000000|2021-03-19 03:20:00|535.3|531.3|535.49|531.49|535.49|531.49|535.3|531.3|14
1616124010000|2021-03-19 03:20:10|535.47|531.47|535.41|531.41|535.47|531.47|535.41|531.41|10
1616124020000|2021-03-19 03:20:20|535.39|531.39|535.39|531.39|535.45|531.45|535.39|531.39|11
1616124030000|2021-03-19 03:20:30|535.41|531.41|535.46|531.46|535.48|531.48|535.39|531.39|14
1616124040000|2021-03-19 03:20:40|535.45|531.45|535.34|531.34|535.45|531.45|535.3|531.3|15
1616124050000|2021-03-19 03:20:50|535.37|531.37|535.32|531.32|535.37|531.37|535.32|531.32|13
1616124060000|2021-03-19 03:21:00|535.36|531.36|535.36|531.36|535.38|531.38|535.34|531.34|14
1616124070000|2021-03-19 03:21:10|535.37|531.37|535.36|531.36|535.37|531.37|535.35|531.35|4
1616124080000|2021-03-19 03:21:20|535.35|531.35|535.3|531.3|535.36|531.36|535.24|531.24|15
1616124090000|2021-03-19 03:21:30|535.31|531.31|535.3|531.3|535.31|531.31|535.29|531.29|4
1616124100000|2021-03-19 03:21:40|535.31|531.31|535.18|531.18|535.33|531.33|535.18|531.18|9
1616124110000|2021-03-19 03:21:50|535.19|531.19|535.15|531.15|535.19|531.19|535.09|531.09|6
1616124120000|2021-03-19 03:22:00|535.08|531.08|535.04|531.04|535.08|531.08|535.04|531.04|13
1616124130000|2021-03-19 03:22:10|535.05|531.05|535.02|531.02|535.05|531.05|535.01|531.01|12
1616124140000|2021-03-19 03:22:20|535.03|531.03|535.15|531.15|535.15|531.15|535.03|531.03|20
1616124150000|2021-03-19 03:22:30|535.14|531.14|535.16|531.16|535.18|531.18|535.14|531.14|11
1616124160000|2021-03-19 03:22:40|535.15|531.15|534.95|530.95|535.16|531.16|534.95|530.95|13
1616124170000|2021-03-19 03:22:50|534.91|530.91|534.69|530.69|534.91|530.91|534.67|530.67|20
1616124180000|2021-03-19 03:23:00|534.68|530.68|534.59|530.59|534.68|530.68|534.54|530.54|15
1616124190000|2021-03-19 03:23:10|534.57|530.57|534.73|530.73|534.75|530.75|534.57|530.57|17
1616124200000|2021-03-19 03:23:20|534.74|530.74|534.64|530.64|534.74|530.74|534.55|530.55|11
1616124210000|2021-03-19 03:23:30|534.63|530.63|534.74|530.74|534.74|530.74|534.62|530.62|25
1616124220000|2021-03-19 03:23:40|534.67|530.67|534.63|530.63|534.79|530.79|534.62|530.62|24
1616124230000|2021-03-19 03:23:50|534.75|530.75|534.62|530.62|534.75|530.75|534.62|530.62|21
1616124240000|2021-03-19 03:24:00|534.63|530.63|534.77|530.77|534.77|530.77|534.59|530.59|22
1616124250000|2021-03-19 03:24:10|534.76|530.76|534.84|530.84|534.85|530.85|534.76|530.76|13
1616124260000|2021-03-19 03:24:20|534.82|530.82|534.75|530.75|534.84|530.84|534.75|530.75|15
1616124270000|2021-03-19 03:24:30|534.71|530.71|534.73|530.73|534.77|530.77|534.69|530.69|13
1616124280000|2021-03-19 03:24:40|534.72|530.72|534.68|530.68|534.74|530.74|534.64|530.64|21
1616124290000|2021-03-19 03:24:50|534.69|530.69|534.7|530.7|534.7|530.7|534.67|530.67|10
1616124300000|2021-03-19 03:25:00|534.68|530.68|535.03|531.03|535.05|531.05|534.68|530.68|23
1616124310000|2021-03-19 03:25:10|535.04|531.04|535.02|531.02|535.09|531.09|534.93|530.93|27
1616124320000|2021-03-19 03:25:20|535.01|531.01|534.99|530.99|535.02|531.02|534.9|530.9|21
1616124330000|2021-03-19 03:25:30|535.03|531.03|535.38|531.38|535.46|531.46|535.03|531.03|30
1616124340000|2021-03-19 03:25:40|535.37|531.37|535.39|531.39|535.43|531.43|535.33|531.33|18
1616124350000|2021-03-19 03:25:50|535.41|531.41|535.47|531.47|535.47|531.47|535.4|531.4|21
1616124360000|2021-03-19 03:26:00|535.49|531.49|535.9|531.9|535.91|531.91|535.45|531.45|31
1616124370000|2021-03-19 03:26:10|535.95|531.95|535.9|531.9|536.03|532.03|535.82|531.82|29
1616124380000|2021-03-19 03:26:20|536.01|532.01|536.06|532.06|536.06|532.06|535.82|531.82|22
1616124390000|2021-03-19 03:26:30|536.1|532.1|535.99|531.99|536.14|532.14|535.89|531.89|23
1616124400000|2021-03-19 03:26:40|535.98|531.98|535.88|531.88|536.09|532.09|535.85|531.85|33
1616124410000|2021-03-19 03:26:50|535.93|531.93|535.66|531.66|535.97|531.97|535.63|531.63|30
1616124420000|2021-03-19 03:27:00|535.56|531.56|535.69|531.69|535.7|531.7|535.49|531.49|27
1616124430000|2021-03-19 03:27:10|535.67|531.67|535.73|531.73|535.84|531.84|535.67|531.67|25
1616124440000|2021-03-19 03:27:20|535.76|531.76|535.59|531.59|535.76|531.76|535.57|531.57|21
1616124450000|2021-03-19 03:27:30|535.58|531.58|535.68|531.68|535.75|531.75|535.56|531.56|24
1616124460000|2021-03-19 03:27:40|535.7|531.7|535.68|531.68|535.71|531.71|535.67|531.67|17
1616124470000|2021-03-19 03:27:50|535.62|531.62|535.69|531.69|535.74|531.74|535.61|531.61|18
1616124480000|2021-03-19 03:28:00|535.72|531.72|535.78|531.78|535.78|531.78|535.69|531.69|16
1616124490000|2021-03-19 03:28:10|535.8|531.8|535.81|531.81|535.81|531.81|535.77|531.77|11
1616124500000|2021-03-19 03:28:20|535.79|531.79|535.81|531.81|535.82|531.82|535.78|531.78|12
1616124510000|2021-03-19 03:28:30|535.8|531.8|535.63|531.63|535.81|531.81|535.58|531.58|17
1616124520000|2021-03-19 03:28:40|535.65|531.65|535.54|531.54|535.67|531.67|535.47|531.47|25
1616124530000|2021-03-19 03:28:50|535.53|531.53|535.53|531.53|535.53|531.53|535.52|531.52|9
1616124540000|2021-03-19 03:29:00|535.54|531.54|535.92|531.92|535.93|531.93|535.52|531.52|22
1616124550000|2021-03-19 03:29:10|535.82|531.82|535.83|531.83|535.87|531.87|535.81|531.81|9
1616124560000|2021-03-19 03:29:20|535.8|531.8|535.59|531.59|535.8|531.8|535.52|531.52|22
1616124570000|2021-03-19 03:29:30|535.63|531.63|535.59|531.59|535.7|531.7|535.53|531.53|26
1616124580000|2021-03-19 03:29:40|535.58|531.58|535.48|531.48|535.58|531.58|535.47|531.47|14
1616124590000|2021-03-19 03:29:50|535.49|531.49|535.49|531.49|535.59|531.59|535.41|531.41|14
1616124600000|2021-03-19 03:30:00|535.48|531.48|535.61|531.61|535.61|531.61|535.48|531.48|10
1616124610000|2021-03-19 03:30:10|535.6|531.6|535.48|531.48|535.6|531.6|535.43|531.43|14
1616124620000|2021-03-19 03:30:20|535.46|531.46|535.1|531.1|535.49|531.49|535.1|531.1|23
1616124630000|2021-03-19 03:30:30|535.09|531.09|535.15|531.15|535.3|531.3|535.08|531.08|25
1616124640000|2021-03-19 03:30:40|535.16|531.16|535.21|531.21|535.35|531.35|535.1|531.1|32
1616124650000|2021-03-19 03:30:50|535.25|531.25|535.11|531.11|535.35|531.35|535.1|531.1|23
1616124660000|2021-03-19 03:31:00|535.12|531.12|535.17|531.17|535.2|531.2|535.11|531.11|18
1616124670000|2021-03-19 03:31:10|535.19|531.19|535.19|531.19|535.2|531.2|535.15|531.15|15
1616124680000|2021-03-19 03:31:20|535.16|531.16|535.13|531.13|535.16|531.16|535.09|531.09|10
1616124690000|2021-03-19 03:31:30|535.12|531.12|535.2|531.2|535.2|531.2|535.1|531.1|12
1616124700000|2021-03-19 03:31:40|535.15|531.15|535.1|531.1|535.15|531.15|535.09|531.09|18
1616124710000|2021-03-19 03:31:50|535.11|531.11|534.87|530.87|535.11|531.11|534.87|530.87|15
1616124720000|2021-03-19 03:32:00|534.82|530.82|534.66|530.66|534.82|530.82|534.59|530.59|19
1616124730000|2021-03-19 03:32:10|534.64|530.64|534.95|530.95|534.97|530.97|534.63|530.63|24
1616124740000|2021-03-19 03:32:20|534.96|530.96|534.86|530.86|534.96|530.96|534.83|530.83|9
1616124750000|2021-03-19 03:32:30|534.85|530.85|534.78|530.78|534.85|530.85|534.7|530.7|5
1616124760000|2021-03-19 03:32:40|534.77|530.77|534.54|530.54|534.78|530.78|534.54|530.54|22
1616124770000|2021-03-19 03:32:50|534.53|530.53|534.57|530.57|534.69|530.69|534.53|530.53|28
1616124780000|2021-03-19 03:33:00|534.56|530.56|534.59|530.59|534.68|530.68|534.52|530.52|22
1616124790000|2021-03-19 03:33:10|534.63|530.63|534.63|530.63|534.64|530.64|534.59|530.59|5
1616124800000|2021-03-19 03:33:20|534.65|530.65|535.01|531.01|535.01|531.01|534.58|530.58|26
1616124810000|2021-03-19 03:33:30|535|531|534.68|530.68|535|531|534.68|530.68|22
1616124820000|2021-03-19 03:33:40|534.69|530.69|534.65|530.65|534.74|530.74|534.62|530.62|19
1616124830000|2021-03-19 03:33:50|534.62|530.62|534.56|530.56|534.7|530.7|534.51|530.51|24
1616124840000|2021-03-19 03:34:00|534.57|530.57|534.64|530.64|534.64|530.64|534.51|530.51|8
1616124850000|2021-03-19 03:34:10|534.57|530.57|534.85|530.85|534.88|530.88|534.57|530.57|27
1616124860000|2021-03-19 03:34:20|534.88|530.88|535.18|531.18|535.22|531.22|534.84|530.84|26
1616124870000|2021-03-19 03:34:30|535.25|531.25|535.16|531.16|535.29|531.29|534.9|530.9|28
1616124880000|2021-03-19 03:34:40|535.17|531.17|535.02|531.02|535.17|531.17|535.02|531.02|11
1616124890000|2021-03-19 03:34:50|535.04|531.04|535.06|531.06|535.15|531.15|534.96|530.96|24
1616124900000|2021-03-19 03:35:00|535.07|531.07|535.34|531.34|535.35|531.35|535.06|531.06|15
1616124910000|2021-03-19 03:35:10|535.35|531.35|535.31|531.31|535.45|531.45|535.3|531.3|18
1616124920000|2021-03-19 03:35:20|535.37|531.37|535|531|535.4|531.4|534.96|530.96|25
1616124930000|2021-03-19 03:35:30|534.99|530.99|535.14|531.14|535.18|531.18|534.98|530.98|28
1616124940000|2021-03-19 03:35:40|535.16|531.16|534.91|530.91|535.17|531.17|534.84|530.84|13
1616124950000|2021-03-19 03:35:50|534.9|530.9|534.89|530.89|535.08|531.08|534.89|530.89|16
1616124960000|2021-03-19 03:36:00|534.88|530.88|534.99|530.99|535.05|531.05|534.84|530.84|19
1616124970000|2021-03-19 03:36:10|535.02|531.02|534.73|530.73|535.03|531.03|534.7|530.7|24
1616124980000|2021-03-19 03:36:20|534.72|530.72|534.73|530.73|534.75|530.75|534.7|530.7|20
1616124990000|2021-03-19 03:36:30|534.72|530.72|534.74|530.74|534.75|530.75|534.72|530.72|11
1616125000000|2021-03-19 03:36:40|534.75|530.75|534.67|530.67|534.75|530.75|534.59|530.59|16
1616125010000|2021-03-19 03:36:50|534.68|530.68|534.68|530.68|534.69|530.69|534.64|530.64|11
1616125020000|2021-03-19 03:37:00|534.65|530.65|534.61|530.61|534.67|530.67|534.61|530.61|14
1616125030000|2021-03-19 03:37:10|534.62|530.62|534.45|530.45|534.62|530.62|534.45|530.45|11
1616125040000|2021-03-19 03:37:20|534.44|530.44|534.39|530.39|534.46|530.46|534.36|530.36|14
1616125050000|2021-03-19 03:37:30|534.43|530.43|534.55|530.55|534.55|530.55|534.43|530.43|23
1616125060000|2021-03-19 03:37:40|534.54|530.54|534.55|530.55|534.56|530.56|534.51|530.51|13
1616125070000|2021-03-19 03:37:50|534.52|530.52|534.52|530.52|534.56|530.56|534.52|530.52|10
1616125080000|2021-03-19 03:38:00|534.55|530.55|534.73|530.73|534.73|530.73|534.5|530.5|6
1616125090000|2021-03-19 03:38:10|534.74|530.74|534.78|530.78|534.85|530.85|534.71|530.71|16
1616125100000|2021-03-19 03:38:20|534.76|530.76|534.86|530.86|534.92|530.92|534.74|530.74|21
1616125110000|2021-03-19 03:38:30|534.9|530.9|534.85|530.85|535.06|531.06|534.83|530.83|24
1616125120000|2021-03-19 03:38:40|534.88|530.88|534.84|530.84|534.91|530.91|534.78|530.78|13
1616125130000|2021-03-19 03:38:50|534.86|530.86|534.81|530.81|534.86|530.86|534.8|530.8|17
1616125140000|2021-03-19 03:39:00|534.82|530.82|534.91|530.91|534.91|530.91|534.8|530.8|20
1616125150000|2021-03-19 03:39:10|534.92|530.92|534.86|530.86|535.09|531.09|534.86|530.86|28
1616125160000|2021-03-19 03:39:20|534.88|530.88|534.92|530.92|534.94|530.94|534.79|530.79|29
1616125170000|2021-03-19 03:39:30|534.9|530.9|534.78|530.78|535.03|531.03|534.78|530.78|18
1616125180000|2021-03-19 03:39:40|534.82|530.82|534.9|530.9|534.94|530.94|534.71|530.71|21
1616125190000|2021-03-19 03:39:50|534.86|530.86|534.79|530.79|534.91|530.91|534.79|530.79|13
1616125200000|2021-03-19 03:40:00|534.8|530.8|534.91|530.91|534.91|530.91|534.77|530.77|18
1616125210000|2021-03-19 03:40:10|534.89|530.89|534.96|530.96|534.96|530.96|534.89|530.89|12
1616125220000|2021-03-19 03:40:20|534.97|530.97|534.8|530.8|534.97|530.97|534.79|530.79|22
1616125230000|2021-03-19 03:40:30|534.83|530.83|534.95|530.95|534.97|530.97|534.78|530.78|15
1616125240000|2021-03-19 03:40:40|534.94|530.94|534.98|530.98|535.21|531.21|534.94|530.94|28
1616125250000|2021-03-19 03:40:50|535.06|531.06|535.08|531.08|535.15|531.15|534.97|530.97|21
1616125260000|2021-03-19 03:41:00|535.2|531.2|535.18|531.18|535.2|531.2|535.14|531.14|18
1616125270000|2021-03-19 03:41:10|535.17|531.17|535.35|531.35|535.36|531.36|535.16|531.16|18
1616125280000|2021-03-19 03:41:20|535.36|531.36|535.31|531.31|535.52|531.52|535.31|531.31|21
1616125290000|2021-03-19 03:41:30|535.32|531.32|535.22|531.22|535.44|531.44|535.21|531.21|18
1616125300000|2021-03-19 03:41:40|535.21|531.21|535.39|531.39|535.4|531.4|535.21|531.21|16
1616125310000|2021-03-19 03:41:50|535.37|531.37|535.37|531.37|535.37|531.37|535.33|531.33|12
1616125320000|2021-03-19 03:42:00|535.38|531.38|535.41|531.41|535.41|531.41|535.37|531.37|5
1616125330000|2021-03-19 03:42:10|535.4|531.4|535.46|531.46|535.53|531.53|535.39|531.39|19
1616125340000|2021-03-19 03:42:20|535.51|531.51|535.4|531.4|535.55|531.55|535.4|531.4|11
1616125350000|2021-03-19 03:42:30|535.41|531.41|535.23|531.23|535.41|531.41|535.19|531.19|15
1616125360000|2021-03-19 03:42:40|535.24|531.24|535.5|531.5|535.5|531.5|535.17|531.17|26
1616125370000|2021-03-19 03:42:50|535.46|531.46|535.37|531.37|535.5|531.5|535.3|531.3|19
1616125380000|2021-03-19 03:43:00|535.32|531.32|535.33|531.33|535.34|531.34|535.2|531.2|23
1616125390000|2021-03-19 03:43:10|535.35|531.35|535.49|531.49|535.52|531.52|535.26|531.26|25
1616125400000|2021-03-19 03:43:20|535.5|531.5|535.55|531.55|535.56|531.56|535.43|531.43|24
1616125410000|2021-03-19 03:43:30|535.56|531.56|535.55|531.55|535.56|531.56|535.44|531.44|16
1616125420000|2021-03-19 03:43:40|535.54|531.54|535.25|531.25|535.54|531.54|535.2|531.2|20
1616125430000|2021-03-19 03:43:50|535.26|531.26|535.38|531.38|535.38|531.38|535.25|531.25|12
1616125440000|2021-03-19 03:44:00|535.39|531.39|535.61|531.61|535.61|531.61|535.33|531.33|26
1616125450000|2021-03-19 03:44:10|535.59|531.59|535.58|531.58|535.59|531.59|535.53|531.53|11
1616125460000|2021-03-19 03:44:20|535.59|531.59|535.71|531.71|535.75|531.75|535.54|531.54|20
1616125470000|2021-03-19 03:44:30|535.65|531.65|535.71|531.71|535.71|531.71|535.57|531.57|7
1616125480000|2021-03-19 03:44:40|535.67|531.67|535.62|531.62|535.67|531.67|535.57|531.57|18
1616125490000|2021-03-19 03:44:50|535.55|531.55|535.58|531.58|535.65|531.65|535.55|531.55|22
1616125500000|2021-03-19 03:45:00|535.57|531.57|535.66|531.66|535.7|531.7|535.57|531.57|19
1616125510000|2021-03-19 03:45:10|535.72|531.72|535.93|531.93|535.93|531.93|535.72|531.72|19
1616125520000|2021-03-19 03:45:20|535.92|531.92|535.7|531.7|535.94|531.94|535.67|531.67|24
1616125530000|2021-03-19 03:45:30|535.69|531.69|535.56|531.56|535.69|531.69|535.54|531.54|26
1616125540000|2021-03-19 03:45:40|535.58|531.58|535.62|531.62|535.67|531.67|535.49|531.49|21
1616125550000|2021-03-19 03:45:50|535.58|531.58|535.16|531.16|535.58|531.58|535.16|531.16|27
1616125560000|2021-03-19 03:46:00|535.17|531.17|534.99|530.99|535.17|531.17|534.93|530.93|23
1616125570000|2021-03-19 03:46:10|535|531|535.11|531.11|535.14|531.14|534.96|530.96|20
1616125580000|2021-03-19 03:46:20|535.1|531.1|535.31|531.31|535.32|531.32|535.1|531.1|19
1616125590000|2021-03-19 03:46:30|535.32|531.32|535.26|531.26|535.32|531.32|535.25|531.25|10
1616125600000|2021-03-19 03:46:40|535.27|531.27|535.29|531.29|535.3|531.3|535.27|531.27|15
1616125610000|2021-03-19 03:46:50|535.3|531.3|535.33|531.33|535.35|531.35|535.3|531.3|11
1616125620000|2021-03-19 03:47:00|535.34|531.34|535.43|531.43|535.45|531.45|535.31|531.31|18
1616125630000|2021-03-19 03:47:10|535.44|531.44|535.62|531.62|535.62|531.62|535.43|531.43|15
1616125640000|2021-03-19 03:47:20|535.71|531.71|535.8|531.8|535.8|531.8|535.66|531.66|11
1616125650000|2021-03-19 03:47:30|535.78|531.78|535.89|531.89|535.89|531.89|535.78|531.78|21
1616125660000|2021-03-19 03:47:40|535.91|531.91|535.98|531.98|535.98|531.98|535.87|531.87|14
1616125670000|2021-03-19 03:47:50|535.99|531.99|535.99|531.99|536.17|532.17|535.83|531.83|23
1616125680000|2021-03-19 03:48:00|536|532|536.16|532.16|536.16|532.16|535.91|531.91|28
1616125690000|2021-03-19 03:48:10|536.15|532.15|536.15|532.15|536.25|532.25|536.09|532.09|24
1616125700000|2021-03-19 03:48:20|536.13|532.13|536.13|532.13|536.26|532.26|536.1|532.1|23
1616125710000|2021-03-19 03:48:30|536.18|532.18|536.21|532.21|536.26|532.26|536.17|532.17|19
1616125720000|2021-03-19 03:48:40|536.2|532.2|536.21|532.21|536.21|532.21|536.18|532.18|8
1616125730000|2021-03-19 03:48:50|536.24|532.24|536.17|532.17|536.25|532.25|536.15|532.15|15
1616125740000|2021-03-19 03:49:00|536.15|532.15|536.14|532.14|536.19|532.19|536.12|532.12|15
1616125750000|2021-03-19 03:49:10|536.13|532.13|536.26|532.26|536.27|532.27|536.12|532.12|12
1616125760000|2021-03-19 03:49:20|536.27|532.27|536.7|532.7|536.7|532.7|536.2|532.2|22
1616125770000|2021-03-19 03:49:30|536.71|532.71|536.75|532.75|536.75|532.75|536.52|532.52|25
1616125780000|2021-03-19 03:49:40|536.73|532.73|536.72|532.72|536.77|532.77|536.69|532.69|16
1616125790000|2021-03-19 03:49:50|536.6|532.6|536.76|532.76|536.77|532.77|536.6|532.6|16
1616125800000|2021-03-19 03:50:00|536.77|532.77|536.65|532.65|536.79|532.79|536.6|532.6|24
1616125810000|2021-03-19 03:50:10|536.68|532.68|536.73|532.73|536.73|532.73|536.57|532.57|16
1616125820000|2021-03-19 03:50:20|536.74|532.74|536.77|532.77|536.81|532.81|536.72|532.72|18
1616125830000|2021-03-19 03:50:30|536.76|532.76|536.69|532.69|536.76|532.76|536.55|532.55|28
1616125840000|2021-03-19 03:50:40|536.63|532.63|536.62|532.62|536.75|532.75|536.58|532.58|22
1616125850000|2021-03-19 03:50:50|536.66|532.66|536.61|532.61|536.66|532.66|536.57|532.57|20
1616125860000|2021-03-19 03:51:00|536.62|532.62|536.51|532.51|536.63|532.63|536.42|532.42|16
1616125870000|2021-03-19 03:51:10|536.5|532.5|536.43|532.43|536.51|532.51|536.42|532.42|20
1616125880000|2021-03-19 03:51:20|536.44|532.44|536.44|532.44|536.44|532.44|536.34|532.34|17
1616125890000|2021-03-19 03:51:30|536.43|532.43|536.43|532.43|536.43|532.43|536.35|532.35|13
1616125900000|2021-03-19 03:51:40|536.42|532.42|536.42|532.42|536.43|532.43|536.33|532.33|12
1616125910000|2021-03-19 03:51:50|536.41|532.41|536.58|532.58|536.58|532.58|536.41|532.41|20
1616125920000|2021-03-19 03:52:00|536.62|532.62|536.49|532.49|536.62|532.62|536.4|532.4|23
1616125930000|2021-03-19 03:52:10|536.51|532.51|536.49|532.49|536.54|532.54|536.47|532.47|15
1616125940000|2021-03-19 03:52:20|536.44|532.44|536.5|532.5|536.53|532.53|536.44|532.44|17
1616125950000|2021-03-19 03:52:30|536.51|532.51|536.5|532.5|536.55|532.55|536.4|532.4|13
1616125960000|2021-03-19 03:52:40|536.54|532.54|536.68|532.68|536.68|532.68|536.48|532.48|24
1616125970000|2021-03-19 03:52:50|536.67|532.67|536.48|532.48|536.67|532.67|536.42|532.42|21
1616125980000|2021-03-19 03:53:00|536.46|532.46|536.5|532.5|536.51|532.51|536.45|532.45|19
1616125990000|2021-03-19 03:53:10|536.54|532.54|536.44|532.44|536.56|532.56|536.44|532.44|13
1616126000000|2021-03-19 03:53:20|536.45|532.45|536.41|532.41|536.47|532.47|536.39|532.39|18
1616126010000|2021-03-19 03:53:30|536.42|532.42|536.42|532.42|536.42|532.42|536.37|532.37|6
1616126020000|2021-03-19 03:53:40|536.41|532.41|536.4|532.4|536.49|532.49|536.37|532.37|15
1616126030000|2021-03-19 03:53:50|536.41|532.41|536.37|532.37|536.47|532.47|536.35|532.35|19
1616126040000|2021-03-19 03:54:00|536.35|532.35|536.36|532.36|536.36|532.36|536.35|532.35|4
1616126050000|2021-03-19 03:54:10|536.35|532.35|536.35|532.35|536.37|532.37|536.34|532.34|7
1616126060000|2021-03-19 03:54:20|536.36|532.36|536.26|532.26|536.36|532.36|536.23|532.23|22
1616126070000|2021-03-19 03:54:30|536.24|532.24|536.1|532.1|536.33|532.33|536.07|532.07|32
1616126080000|2021-03-19 03:54:40|536.11|532.11|536.09|532.09|536.34|532.34|536.04|532.04|26
1616126090000|2021-03-19 03:54:50|536.08|532.08|536.08|532.08|536.18|532.18|536.02|532.02|17
1616126100000|2021-03-19 03:55:00|536.04|532.04|536.1|532.1|536.14|532.14|536.04|532.04|11
1616126110000|2021-03-19 03:55:10|536.13|532.13|536.04|532.04|536.15|532.15|536.04|532.04|29
1616126120000|2021-03-19 03:55:20|536.05|532.05|536.02|532.02|536.08|532.08|535.98|531.98|20
1616126130000|2021-03-19 03:55:30|536|532|536.03|532.03|536.08|532.08|535.98|531.98|21
1616126140000|2021-03-19 03:55:40|536.02|532.02|535.99|531.99|536.02|532.02|535.99|531.99|3
1616126150000|2021-03-19 03:55:50|535.96|531.96|536|532|536.01|532.01|535.96|531.96|8
1616126160000|2021-03-19 03:56:00|535.99|531.99|535.98|531.98|536.03|532.03|535.97|531.97|16
1616126170000|2021-03-19 03:56:10|535.99|531.99|535.97|531.97|535.99|531.99|535.94|531.94|9
1616126180000|2021-03-19 03:56:20|535.98|531.98|536.01|532.01|536.06|532.06|535.98|531.98|15
1616126190000|2021-03-19 03:56:30|536|532|535.98|531.98|536|532|535.97|531.97|8
1616126200000|2021-03-19 03:56:40|535.99|531.99|536.01|532.01|536.07|532.07|535.98|531.98|10
1616126210000|2021-03-19 03:56:50|536|532|536.07|532.07|536.08|532.08|536|532|8
1616126220000|2021-03-19 03:57:00|536.01|532.01|536.03|532.03|536.1|532.1|535.99|531.99|16
1616126230000|2021-03-19 03:57:10|536.02|532.02|536.1|532.1|536.1|532.1|535.98|531.98|14
1616126240000|2021-03-19 03:57:20|536.08|532.08|536.1|532.1|536.11|532.11|536.08|532.08|6
1616126250000|2021-03-19 03:57:30|536.08|532.08|536.09|532.09|536.12|532.12|536.06|532.06|11
1616126260000|2021-03-19 03:57:40|536.11|532.11|536.08|532.08|536.12|532.12|536.08|532.08|7
1616126270000|2021-03-19 03:57:50|536.07|532.07|536.08|532.08|536.12|532.12|536.07|532.07|8
1616126280000|2021-03-19 03:58:00|536.11|532.11|536.1|532.1|536.14|532.14|536.09|532.09|18
1616126290000|2021-03-19 03:58:10|536.09|532.09|536.04|532.04|536.09|532.09|536.03|532.03|14
1616126300000|2021-03-19 03:58:20|536.05|532.05|536.05|532.05|536.06|532.06|536.04|532.04|11
1616126310000|2021-03-19 03:58:30|536.07|532.07|536.06|532.06|536.11|532.11|536.06|532.06|13
1616126320000|2021-03-19 03:58:40|536.08|532.08|536.06|532.06|536.11|532.11|535.97|531.97|15
1616126330000|2021-03-19 03:58:50|536.05|532.05|536.06|532.06|536.08|532.08|536.05|532.05|6
1616126340000|2021-03-19 03:59:00|536.05|532.05|536.06|532.06|536.1|532.1|536.05|532.05|8
1616126350000|2021-03-19 03:59:10|536.07|532.07|536.07|532.07|536.08|532.08|536.07|532.07|3
1616126360000|2021-03-19 03:59:20|536.06|532.06|536.07|532.07|536.11|532.11|536.06|532.06|12
1616126370000|2021-03-19 03:59:30|536.06|532.06|536.09|532.09|536.11|532.11|536.06|532.06|11
1616126380000|2021-03-19 03:59:40|536.08|532.08|536.08|532.08|536.11|532.11|536.07|532.07|7
1616126390000|2021-03-19 03:59:50|536.07|532.07|536.07|532.07|536.07|532.07|536.06|532.06|3
1616126400000|2021-03-19 04:00:00|536.06|532.06|536.12|532.12|536.12|532.12|535.99|531.99|27
1616126410000|2021-03-19 04:00:10|536.13|532.13|535.46|531.46|536.23|532.23|535.45|531.45|34
1616126420000|2021-03-19 04:00:20|535.44|531.44|535.07|531.07|535.44|531.44|535.01|531.01|29
1616126430000|2021-03-19 04:00:30|535.06|531.06|535.01|531.01|535.08|531.08|534.94|530.94|22
1616126440000|2021-03-19 04:00:40|534.98|530.98|535.01|531.01|535.03|531.03|534.94|530.94|15
1616126450000|2021-03-19 04:00:50|535|531|534.96|530.96|535.03|531.03|534.87|530.87|28
1616126460000|2021-03-19 04:01:00|534.97|530.97|534.98|530.98|535|531|534.92|530.92|21
1616126470000|2021-03-19 04:01:10|534.97|530.97|534.99|530.99|535.02|531.02|534.97|530.97|9
1616126480000|2021-03-19 04:01:20|535.01|531.01|535.18|531.18|535.18|531.18|534.99|530.99|20
1616126490000|2021-03-19 04:01:30|535.14|531.14|535.16|531.16|535.25|531.25|535.07|531.07|21
1616126500000|2021-03-19 04:01:40|535.25|531.25|535.45|531.45|535.45|531.45|535.25|531.25|28
1616126510000|2021-03-19 04:01:50|535.44|531.44|535.37|531.37|535.55|531.55|535.36|531.36|24
1616126520000|2021-03-19 04:02:00|535.39|531.39|535.45|531.45|535.59|531.59|535.39|531.39|22
1616126530000|2021-03-19 04:02:10|535.41|531.41|535.39|531.39|535.48|531.48|535.39|531.39|21
1616126540000|2021-03-19 04:02:20|535.32|531.32|535.26|531.26|535.41|531.41|535.14|531.14|32
1616126550000|2021-03-19 04:02:30|535.23|531.23|535.4|531.4|535.44|531.44|535.18|531.18|31
1616126560000|2021-03-19 04:02:40|535.32|531.32|535.35|531.35|535.36|531.36|535.31|531.31|12
1616126570000|2021-03-19 04:02:50|535.33|531.33|535.08|531.08|535.35|531.35|535.08|531.08|22
1616126580000|2021-03-19 04:03:00|535.09|531.09|535.11|531.11|535.12|531.12|535.08|531.08|14
1616126590000|2021-03-19 04:03:10|535.1|531.1|535.09|531.09|535.1|531.1|535.07|531.07|11
1616126600000|2021-03-19 04:03:20|535.1|531.1|535.18|531.18|535.31|531.31|535.1|531.1|21
1616126610000|2021-03-19 04:03:30|535.19|531.19|535.18|531.18|535.23|531.23|535.11|531.11|17
1616126620000|2021-03-19 04:03:40|535.19|531.19|535.2|531.2|535.37|531.37|535.19|531.19|27
1616126630000|2021-03-19 04:03:50|535.27|531.27|535.18|531.18|535.27|531.27|535.09|531.09|20
1616126640000|2021-03-19 04:04:00|535.17|531.17|535.36|531.36|535.36|531.36|535.16|531.16|26
1616126650000|2021-03-19 04:04:10|535.35|531.35|535.38|531.38|535.39|531.39|535.29|531.29|25
1616126660000|2021-03-19 04:04:20|535.37|531.37|535.32|531.32|535.37|531.37|535.3|531.3|10
1616126670000|2021-03-19 04:04:30|535.31|531.31|535.58|531.58|535.61|531.61|535.31|531.31|14
1616126680000|2021-03-19 04:04:40|535.59|531.59|535.89|531.89|535.92|531.92|535.58|531.58|30
1616126690000|2021-03-19 04:04:50|535.88|531.88|535.92|531.92|535.94|531.94|535.81|531.81|21
1616126700000|2021-03-19 04:05:00|535.89|531.89|536.18|532.18|536.19|532.19|535.88|531.88|22
1616126710000|2021-03-19 04:05:10|536.12|532.12|536|532|536.22|532.22|535.97|531.97|16
1616126720000|2021-03-19 04:05:20|535.98|531.98|536.09|532.09|536.13|532.13|535.97|531.97|21
1616126730000|2021-03-19 04:05:30|535.96|531.96|535.82|531.82|536.06|532.06|535.82|531.82|26
1616126740000|2021-03-19 04:05:40|535.78|531.78|535.8|531.8|535.85|531.85|535.72|531.72|18
1616126750000|2021-03-19 04:05:50|535.79|531.79|535.52|531.52|535.83|531.83|535.48|531.48|19
1616126760000|2021-03-19 04:06:00|535.53|531.53|535.45|531.45|535.54|531.54|535.4|531.4|27
1616126770000|2021-03-19 04:06:10|535.47|531.47|535.45|531.45|535.47|531.47|535.36|531.36|23
1616126780000|2021-03-19 04:06:20|535.42|531.42|535.31|531.31|535.57|531.57|535.29|531.29|9
1616126790000|2021-03-19 04:06:30|535.32|531.32|535.25|531.25|535.32|531.32|535.16|531.16|21
1616126800000|2021-03-19 04:06:40|535.29|531.29|535.29|531.29|535.32|531.32|535.17|531.17|21
1616126810000|2021-03-19 04:06:50|535.28|531.28|535.05|531.05|535.28|531.28|535.01|531.01|21
1616126820000|2021-03-19 04:07:00|535.08|531.08|534.97|530.97|535.11|531.11|534.96|530.96|20
1616126830000|2021-03-19 04:07:10|534.96|530.96|535.13|531.13|535.14|531.14|534.96|530.96|17
1616126840000|2021-03-19 04:07:20|535.09|531.09|535.1|531.1|535.21|531.21|535.04|531.04|16
1616126850000|2021-03-19 04:07:30|535.11|531.11|535.01|531.01|535.12|531.12|534.92|530.92|25
1616126860000|2021-03-19 04:07:40|535.07|531.07|535.01|531.01|535.08|531.08|535|531|15
1616126870000|2021-03-19 04:07:50|535.04|531.04|534.87|530.87|535.04|531.04|534.87|530.87|9
1616126880000|2021-03-19 04:08:00|534.86|530.86|534.95|530.95|534.96|530.96|534.85|530.85|14
1616126890000|2021-03-19 04:08:10|534.98|530.98|535.01|531.01|535.08|531.08|534.96|530.96|14
1616126900000|2021-03-19 04:08:20|535.02|531.02|535|531|535.03|531.03|534.99|530.99|7
1616126910000|2021-03-19 04:08:30|534.95|530.95|534.87|530.87|534.96|530.96|534.82|530.82|18
1616126920000|2021-03-19 04:08:40|534.91|530.91|534.86|530.86|534.91|530.91|534.82|530.82|17
1616126930000|2021-03-19 04:08:50|534.84|530.84|534.54|530.54|534.88|530.88|534.54|530.54|22
1616126940000|2021-03-19 04:09:00|534.57|530.57|534.66|530.66|534.69|530.69|534.43|530.43|29
1616126950000|2021-03-19 04:09:10|534.65|530.65|534.52|530.52|534.66|530.66|534.34|530.34|21
1616126960000|2021-03-19 04:09:20|534.56|530.56|534.47|530.47|534.56|530.56|534.36|530.36|25
1616126970000|2021-03-19 04:09:30|534.46|530.46|533.92|529.92|534.48|530.48|533.61|529.61|25
1616126980000|2021-03-19 04:09:40|533.94|529.94|533.84|529.84|534.22|530.22|533.77|529.77|23
1616126990000|2021-03-19 04:09:50|533.83|529.83|533.99|529.99|534.31|530.31|533.81|529.81|25
1616127000000|2021-03-19 04:10:00|534.04|530.04|534.54|530.54|534.54|530.54|534.01|530.01|36
1616127010000|2021-03-19 04:10:10|534.57|530.57|534.56|530.56|534.57|530.57|534.4|530.4|29
1616127020000|2021-03-19 04:10:20|534.63|530.63|534.75|530.75|534.78|530.78|534.57|530.57|26
1616127030000|2021-03-19 04:10:30|534.74|530.74|534.67|530.67|534.74|530.74|534.56|530.56|24
1616127040000|2021-03-19 04:10:40|534.66|530.66|534.57|530.57|534.68|530.68|534.5|530.5|21
1616127050000|2021-03-19 04:10:50|534.6|530.6|534.58|530.58|534.66|530.66|534.58|530.58|16
1616127060000|2021-03-19 04:11:00|534.62|530.62|534.44|530.44|534.64|530.64|534.41|530.41|29
1616127070000|2021-03-19 04:11:10|534.47|530.47|534.45|530.45|534.49|530.49|534.42|530.42|21
1616127080000|2021-03-19 04:11:20|534.44|530.44|534.39|530.39|534.54|530.54|534.39|530.39|16
1616127090000|2021-03-19 04:11:30|534.4|530.4|534.42|530.42|534.44|530.44|534.39|530.39|9
1616127100000|2021-03-19 04:11:40|534.41|530.41|534.48|530.48|534.48|530.48|534.41|530.41|12
1616127110000|2021-03-19 04:11:50|534.43|530.43|534.64|530.64|534.65|530.65|534.42|530.42|19
1616127120000|2021-03-19 04:12:00|534.63|530.63|534.73|530.73|534.73|530.73|534.61|530.61|15
1616127130000|2021-03-19 04:12:10|534.77|530.77|534.53|530.53|534.8|530.8|534.53|530.53|17
1616127140000|2021-03-19 04:12:20|534.54|530.54|534.57|530.57|534.67|530.67|534.53|530.53|20
1616127150000|2021-03-19 04:12:30|534.59|530.59|534.57|530.57|534.59|530.59|534.54|530.54|25
1616127160000|2021-03-19 04:12:40|534.56|530.56|534.49|530.49|534.61|530.61|534.48|530.48|13
1616127170000|2021-03-19 04:12:50|534.48|530.48|534.54|530.54|534.55|530.55|534.48|530.48|17
1616127180000|2021-03-19 04:13:00|534.49|530.49|534.52|530.52|534.53|530.53|534.48|530.48|10
1616127190000|2021-03-19 04:13:10|534.53|530.53|534.43|530.43|534.53|530.53|534.41|530.41|14
1616127200000|2021-03-19 04:13:20|534.44|530.44|534.36|530.36|534.46|530.46|534.35|530.35|12
1616127210000|2021-03-19 04:13:30|534.35|530.35|534.39|530.39|534.48|530.48|534.35|530.35|11
1616127220000|2021-03-19 04:13:40|534.41|530.41|534.39|530.39|534.41|530.41|534.37|530.37|3
1616127230000|2021-03-19 04:13:50|534.36|530.36|534.53|530.53|534.54|530.54|534.35|530.35|14
1616127240000|2021-03-19 04:14:00|534.57|530.57|534.57|530.57|534.81|530.81|534.5|530.5|30
1616127250000|2021-03-19 04:14:10|534.56|530.56|534.54|530.54|534.57|530.57|534.5|530.5|22
1616127260000|2021-03-19 04:14:20|534.53|530.53|534.52|530.52|534.77|530.77|534.48|530.48|24
1616127270000|2021-03-19 04:14:30|534.54|530.54|534.5|530.5|534.59|530.59|534.36|530.36|32
1616127280000|2021-03-19 04:14:40|534.49|530.49|534.6|530.6|534.6|530.6|534.43|530.43|32
1616127290000|2021-03-19 04:14:50|534.57|530.57|534.57|530.57|534.68|530.68|534.42|530.42|23
1616127300000|2021-03-19 04:15:00|534.52|530.52|534.67|530.67|534.71|530.71|534.48|530.48|21
1616127310000|2021-03-19 04:15:10|534.68|530.68|534.54|530.54|534.69|530.69|534.54|530.54|13
1616127320000|2021-03-19 04:15:20|534.64|530.64|534.43|530.43|534.64|530.64|534.43|530.43|19
1616127330000|2021-03-19 04:15:30|534.47|530.47|534.45|530.45|534.55|530.55|534.37|530.37|20
1616127340000|2021-03-19 04:15:40|534.44|530.44|534.51|530.51|534.59|530.59|534.44|530.44|4
1616127350000|2021-03-19 04:15:50|534.53|530.53|534.44|530.44|534.61|530.61|534.43|530.43|21
1616127360000|2021-03-19 04:16:00|534.45|530.45|534.42|530.42|534.49|530.49|534.38|530.38|15
1616127370000|2021-03-19 04:16:10|534.45|530.45|534.4|530.4|534.5|530.5|534.35|530.35|14
1616127380000|2021-03-19 04:16:20|534.41|530.41|534.36|530.36|534.41|530.41|534.36|530.36|7
1616127390000|2021-03-19 04:16:30|534.37|530.37|534.37|530.37|534.39|530.39|534.35|530.35|9
1616127400000|2021-03-19 04:16:40|534.35|530.35|534.41|530.41|534.46|530.46|534.35|530.35|14
1616127410000|2021-03-19 04:16:50|534.42|530.42|534.43|530.43|534.46|530.46|534.41|530.41|20
1616127420000|2021-03-19 04:17:00|534.46|530.46|534.47|530.47|534.49|530.49|534.44|530.44|8
1616127430000|2021-03-19 04:17:10|534.45|530.45|534.47|530.47|534.55|530.55|534.33|530.33|21
1616127440000|2021-03-19 04:17:20|534.54|530.54|534.37|530.37|534.55|530.55|534.3|530.3|20
1616127450000|2021-03-19 04:17:30|534.39|530.39|534.37|530.37|534.5|530.5|534.35|530.35|17
1616127460000|2021-03-19 04:17:40|534.38|530.38|534.36|530.36|534.4|530.4|534.34|530.34|6
1616127470000|2021-03-19 04:17:50|534.33|530.33|534.35|530.35|534.38|530.38|534.33|530.33|14
1616127480000|2021-03-19 04:18:00|534.33|530.33|534.47|530.47|534.49|530.49|534.31|530.31|19
1616127490000|2021-03-19 04:18:10|534.46|530.46|534.5|530.5|534.5|530.5|534.46|530.46|11
1616127500000|2021-03-19 04:18:20|534.49|530.49|534.47|530.47|534.49|530.49|534.41|530.41|7
1616127510000|2021-03-19 04:18:30|534.48|530.48|534.54|530.54|534.54|530.54|534.48|530.48|5
1616127520000|2021-03-19 04:18:40|534.53|530.53|534.37|530.37|534.57|530.57|534.37|530.37|15
1616127530000|2021-03-19 04:18:50|534.38|530.38|534.4|530.4|534.48|530.48|534.35|530.35|17
1616127540000|2021-03-19 04:19:00|534.41|530.41|534.49|530.49|534.63|530.63|534.41|530.41|23
1616127550000|2021-03-19 04:19:10|534.56|530.56|534.59|530.59|534.61|530.61|534.48|530.48|24
1616127560000|2021-03-19 04:19:20|534.56|530.56|534.8|530.8|534.8|530.8|534.56|530.56|20
1616127570000|2021-03-19 04:19:30|534.79|530.79|534.77|530.77|534.79|530.79|534.77|530.77|8
1616127580000|2021-03-19 04:19:40|534.78|530.78|534.82|530.82|534.84|530.84|534.75|530.75|15
1616127590000|2021-03-19 04:19:50|534.89|530.89|534.74|530.74|534.95|530.95|534.71|530.71|25
1616127600000|2021-03-19 04:20:00|534.73|530.73|534.98|530.98|534.98|530.98|534.73|530.73|17
1616127610000|2021-03-19 04:20:10|534.97|530.97|534.87|530.87|534.98|530.98|534.83|530.83|15
1616127620000|2021-03-19 04:20:20|534.92|530.92|534.86|530.86|534.94|530.94|534.84|530.84|21
1616127630000|2021-03-19 04:20:30|534.87|530.87|534.9|530.9|534.93|530.93|534.86|530.86|14
1616127640000|2021-03-19 04:20:40|534.77|530.77|534.85|530.85|534.89|530.89|534.71|530.71|21
1616127650000|2021-03-19 04:20:50|534.86|530.86|534.69|530.69|534.88|530.88|534.69|530.69|15
1616127660000|2021-03-19 04:21:00|534.68|530.68|534.48|530.48|534.68|530.68|534.46|530.46|25
1616127670000|2021-03-19 04:21:10|534.47|530.47|534.29|530.29|534.5|530.5|534.17|530.17|23
1616127680000|2021-03-19 04:21:20|534.28|530.28|534.27|530.27|534.29|530.29|534.24|530.24|15
1616127690000|2021-03-19 04:21:30|534.25|530.25|534.29|530.29|534.29|530.29|534.24|530.24|21
1616127700000|2021-03-19 04:21:40|534.28|530.28|534.16|530.16|534.28|530.28|534.16|530.16|13
1616127710000|2021-03-19 04:21:50|534.15|530.15|534.26|530.26|534.43|530.43|534.15|530.15|22
1616127720000|2021-03-19 04:22:00|534.29|530.29|534.46|530.46|534.46|530.46|534.27|530.27|27
1616127730000|2021-03-19 04:22:10|534.45|530.45|534.47|530.47|534.53|530.53|534.37|530.37|26
1616127740000|2021-03-19 04:22:20|534.49|530.49|534.54|530.54|534.58|530.58|534.46|530.46|16
1616127750000|2021-03-19 04:22:30|534.56|530.56|534.58|530.58|534.6|530.6|534.49|530.49|13
1616127760000|2021-03-19 04:22:40|534.59|530.59|534.53|530.53|534.64|530.64|534.42|530.42|23
1616127770000|2021-03-19 04:22:50|534.52|530.52|534.62|530.62|534.62|530.62|534.49|530.49|21
1616127780000|2021-03-19 04:23:00|534.61|530.61|534.65|530.65|534.67|530.67|534.61|530.61|13
1616127790000|2021-03-19 04:23:10|534.66|530.66|534.67|530.67|534.67|530.67|534.65|530.65|10
1616127800000|2021-03-19 04:23:20|534.68|530.68|534.78|530.78|534.79|530.79|534.67|530.67|13
1616127810000|2021-03-19 04:23:30|534.79|530.79|534.79|530.79|534.79|530.79|534.75|530.75|16
1616127820000|2021-03-19 04:23:40|534.78|530.78|534.61|530.61|534.79|530.79|534.56|530.56|21
1616127830000|2021-03-19 04:23:50|534.62|530.62|534.61|530.61|534.65|530.65|534.61|530.61|18
1616127840000|2021-03-19 04:24:00|534.6|530.6|534.53|530.53|534.66|530.66|534.53|530.53|15
1616127850000|2021-03-19 04:24:10|534.56|530.56|534.53|530.53|534.62|530.62|534.49|530.49|13
1616127860000|2021-03-19 04:24:20|534.55|530.55|534.59|530.59|534.59|530.59|534.44|530.44|14
1616127870000|2021-03-19 04:24:30|534.63|530.63|534.56|530.56|534.66|530.66|534.49|530.49|24
1616127880000|2021-03-19 04:24:40|534.48|530.48|534.58|530.58|534.68|530.68|534.47|530.47|28
1616127890000|2021-03-19 04:24:50|534.62|530.62|534.66|530.66|534.66|530.66|534.57|530.57|20
1616127900000|2021-03-19 04:25:00|534.65|530.65|534.61|530.61|534.71|530.71|534.61|530.61|20
1616127910000|2021-03-19 04:25:10|534.66|530.66|534.75|530.75|534.75|530.75|534.59|530.59|14
1616127920000|2021-03-19 04:25:20|534.73|530.73|534.79|530.79|534.79|530.79|534.68|530.68|15
1616127930000|2021-03-19 04:25:30|534.8|530.8|534.67|530.67|534.8|530.8|534.57|530.57|24
1616127940000|2021-03-19 04:25:40|534.57|530.57|534.72|530.72|534.73|530.73|534.56|530.56|16
1616127950000|2021-03-19 04:25:50|534.73|530.73|534.77|530.77|534.78|530.78|534.73|530.73|18
1616127960000|2021-03-19 04:26:00|534.76|530.76|534.76|530.76|534.8|530.8|534.71|530.71|12
1616127970000|2021-03-19 04:26:10|534.77|530.77|534.67|530.67|534.79|530.79|534.64|530.64|17
1616127980000|2021-03-19 04:26:20|534.68|530.68|534.71|530.71|534.76|530.76|534.67|530.67|25
1616127990000|2021-03-19 04:26:30|534.74|530.74|534.76|530.76|534.76|530.76|534.74|530.74|6
1616128000000|2021-03-19 04:26:40|534.75|530.75|534.72|530.72|534.76|530.76|534.72|530.72|12
1616128010000|2021-03-19 04:26:50|534.71|530.71|534.7|530.7|534.71|530.71|534.69|530.69|4
1616128020000|2021-03-19 04:27:00|534.71|530.71|534.85|530.85|534.87|530.87|534.7|530.7|19
1616128030000|2021-03-19 04:27:10|534.86|530.86|535.02|531.02|535.05|531.05|534.82|530.82|20
1616128040000|2021-03-19 04:27:20|535.03|531.03|535.21|531.21|535.37|531.37|534.94|530.94|23
1616128050000|2021-03-19 04:27:30|535.27|531.27|535.17|531.17|535.28|531.28|535.01|531.01|23
1616128060000|2021-03-19 04:27:40|535.26|531.26|535.18|531.18|535.34|531.34|535.16|531.16|26
1616128070000|2021-03-19 04:27:50|535.19|531.19|535.25|531.25|535.48|531.48|535.11|531.11|27
1616128080000|2021-03-19 04:28:00|535.28|531.28|535.33|531.33|535.35|531.35|535.22|531.22|16
1616128090000|2021-03-19 04:28:10|535.36|531.36|535.52|531.52|535.52|531.52|535.36|531.36|11
1616128100000|2021-03-19 04:28:20|535.5|531.5|535.55|531.55|535.55|531.55|535.47|531.47|26
1616128110000|2021-03-19 04:28:30|535.54|531.54|535.43|531.43|535.57|531.57|535.35|531.35|21
1616128120000|2021-03-19 04:28:40|535.45|531.45|535.36|531.36|535.46|531.46|535.2|531.2|24
1616128130000|2021-03-19 04:28:50|535.4|531.4|535.41|531.41|535.43|531.43|535.31|531.31|26
1616128140000|2021-03-19 04:29:00|535.4|531.4|535.27|531.27|535.41|531.41|535.23|531.23|23
1616128150000|2021-03-19 04:29:10|535.25|531.25|535.3|531.3|535.31|531.31|535.22|531.22|24
1616128160000|2021-03-19 04:29:20|535.33|531.33|535.44|531.44|535.44|531.44|535.33|531.33|21
1616128170000|2021-03-19 04:29:30|535.43|531.43|535.26|531.26|535.46|531.46|535.26|531.26|22
1616128180000|2021-03-19 04:29:40|535.25|531.25|535.15|531.15|535.29|531.29|535.11|531.11|15
1616128190000|2021-03-19 04:29:50|535.14|531.14|535.13|531.13|535.21|531.21|535.12|531.12|17
1616128200000|2021-03-19 04:30:00|535.12|531.12|535.22|531.22|535.22|531.22|535.09|531.09|13
1616128210000|2021-03-19 04:30:10|535.21|531.21|535.03|531.03|535.29|531.29|535.03|531.03|30
1616128220000|2021-03-19 04:30:20|535.18|531.18|535.26|531.26|535.26|531.26|535.11|531.11|23
1616128230000|2021-03-19 04:30:30|535.16|531.16|535.29|531.29|535.29|531.29|535.16|531.16|15
1616128240000|2021-03-19 04:30:40|535.28|531.28|535.23|531.23|535.36|531.36|535.21|531.21|20
1616128250000|2021-03-19 04:30:50|535.24|531.24|535.44|531.44|535.48|531.48|535.24|531.24|22
1616128260000|2021-03-19 04:31:00|535.36|531.36|535.43|531.43|535.48|531.48|535.34|531.34|19
1616128270000|2021-03-19 04:31:10|535.42|531.42|535.4|531.4|535.44|531.44|535.33|531.33|12
1616128280000|2021-03-19 04:31:20|535.46|531.46|535.51|531.51|535.52|531.52|535.46|531.46|7
1616128290000|2021-03-19 04:31:30|535.5|531.5|535.48|531.48|535.5|531.5|535.45|531.45|10
1616128300000|2021-03-19 04:31:40|535.49|531.49|535.47|531.47|535.49|531.49|535.45|531.45|15
1616128310000|2021-03-19 04:31:50|535.48|531.48|535.48|531.48|535.48|531.48|535.46|531.46|7
1616128320000|2021-03-19 04:32:00|535.47|531.47|535.5|531.5|535.51|531.51|535.46|531.46|6
1616128330000|2021-03-19 04:32:10|535.51|531.51|535.45|531.45|535.53|531.53|535.4|531.4|16
1616128340000|2021-03-19 04:32:20|535.41|531.41|535.48|531.48|535.48|531.48|535.4|531.4|8
1616128350000|2021-03-19 04:32:30|535.49|531.49|535.49|531.49|535.49|531.49|535.49|531.49|1
1616128360000|2021-03-19 04:32:40|535.48|531.48|535.23|531.23|535.48|531.48|535.22|531.22|17
1616128370000|2021-03-19 04:32:50|535.22|531.22|535.22|531.22|535.28|531.28|535.21|531.21|15
1616128380000|2021-03-19 04:33:00|535.2|531.2|535.01|531.01|535.24|531.24|534.98|530.98|20
1616128390000|2021-03-19 04:33:10|535.02|531.02|535|531|535.02|531.02|534.99|530.99|15
1616128400000|2021-03-19 04:33:20|534.95|530.95|534.9|530.9|534.95|530.95|534.82|530.82|26
1616128410000|2021-03-19 04:33:30|534.88|530.88|534.79|530.79|534.89|530.89|534.78|530.78|18
1616128420000|2021-03-19 04:33:40|534.78|530.78|534.67|530.67|534.79|530.79|534.67|530.67|14
1616128430000|2021-03-19 04:33:50|534.66|530.66|534.54|530.54|534.69|530.69|534.54|530.54|25
1616128440000|2021-03-19 04:34:00|534.53|530.53|534.55|530.55|534.6|530.6|534.51|530.51|24
1616128450000|2021-03-19 04:34:10|534.56|530.56|534.56|530.56|534.61|530.61|534.54|530.54|29
1616128460000|2021-03-19 04:34:20|534.59|530.59|534.58|530.58|534.6|530.6|534.56|530.56|15
1616128470000|2021-03-19 04:34:30|534.6|530.6|534.76|530.76|534.77|530.77|534.56|530.56|21
1616128480000|2021-03-19 04:34:40|534.81|530.81|534.95|530.95|534.95|530.95|534.77|530.77|21
1616128490000|2021-03-19 04:34:50|534.92|530.92|535|531|535.06|531.06|534.73|530.73|34
1616128500000|2021-03-19 04:35:00|534.89|530.89|535.24|531.24|535.28|531.28|534.79|530.79|18
1616128510000|2021-03-19 04:35:10|535.25|531.25|535.32|531.32|535.36|531.36|535.25|531.25|10
1616128520000|2021-03-19 04:35:20|535.33|531.33|535.43|531.43|535.47|531.47|535.33|531.33|19
1616128530000|2021-03-19 04:35:30|535.44|531.44|535.47|531.47|535.47|531.47|535.41|531.41|16
1616128540000|2021-03-19 04:35:40|535.48|531.48|535.58|531.58|535.58|531.58|535.45|531.45|30
1616128550000|2021-03-19 04:35:50|535.57|531.57|535.55|531.55|535.62|531.62|535.55|531.55|18
1616128560000|2021-03-19 04:36:00|535.57|531.57|535.25|531.25|535.58|531.58|535.25|531.25|31
1616128570000|2021-03-19 04:36:10|535.29|531.29|535.19|531.19|535.31|531.31|535.16|531.16|30
1616128580000|2021-03-19 04:36:20|535.26|531.26|535.29|531.29|535.34|531.34|535.14|531.14|25
1616128590000|2021-03-19 04:36:30|535.32|531.32|535.39|531.39|535.46|531.46|535.27|531.27|20
1616128600000|2021-03-19 04:36:40|535.38|531.38|535.6|531.6|535.61|531.61|535.38|531.38|27
1616128610000|2021-03-19 04:36:50|535.61|531.61|535.61|531.61|535.64|531.64|535.56|531.56|20
1616128620000|2021-03-19 04:37:00|535.6|531.6|535.4|531.4|535.6|531.6|535.3|531.3|27
1616128630000|2021-03-19 04:37:10|535.42|531.42|535.55|531.55|535.55|531.55|535.39|531.39|18
1616128640000|2021-03-19 04:37:20|535.56|531.56|535.72|531.72|535.72|531.72|535.51|531.51|24
1616128650000|2021-03-19 04:37:30|535.64|531.64|535.62|531.62|535.69|531.69|535.6|531.6|20
1616128660000|2021-03-19 04:37:40|535.6|531.6|535.54|531.54|535.61|531.61|535.51|531.51|17
1616128670000|2021-03-19 04:37:50|535.5|531.5|535.43|531.43|535.53|531.53|535.42|531.42|20
1616128680000|2021-03-19 04:38:00|535.44|531.44|535.47|531.47|535.5|531.5|535.33|531.33|20
1616128690000|2021-03-19 04:38:10|535.48|531.48|535.47|531.47|535.48|531.48|535.47|531.47|2
1616128700000|2021-03-19 04:38:20|535.48|531.48|535.56|531.56|535.62|531.62|535.4|531.4|30
1616128710000|2021-03-19 04:38:30|535.58|531.58|535.55|531.55|535.68|531.68|535.5|531.5|29
1616128720000|2021-03-19 04:38:40|535.63|531.63|535.65|531.65|535.76|531.76|535.59|531.59|28
1616128730000|2021-03-19 04:38:50|535.6|531.6|535.49|531.49|535.6|531.6|535.49|531.49|12
1616128740000|2021-03-19 04:39:00|535.46|531.46|535.53|531.53|535.63|531.63|535.45|531.45|18
1616128750000|2021-03-19 04:39:10|535.54|531.54|535.84|531.84|535.84|531.84|535.44|531.44|27
1616128760000|2021-03-19 04:39:20|535.8|531.8|536.22|532.22|536.3|532.3|535.75|531.75|20
1616128770000|2021-03-19 04:39:30|536.06|532.06|536.14|532.14|536.32|532.32|535.92|531.92|25
1616128780000|2021-03-19 04:39:40|536.08|532.08|536.33|532.33|536.55|532.55|535.93|531.93|19
1616128790000|2021-03-19 04:39:50|536.35|532.35|536.26|532.26|536.42|532.42|536.17|532.17|31
1616128800000|2021-03-19 04:40:00|536.32|532.32|535.98|531.98|536.34|532.34|535.95|531.95|33
1616128810000|2021-03-19 04:40:10|535.96|531.96|535.55|531.55|535.97|531.97|535.55|531.55|27
1616128820000|2021-03-19 04:40:20|535.54|531.54|535.28|531.28|535.64|531.64|535.24|531.24|25
1616128830000|2021-03-19 04:40:30|535.29|531.29|535.26|531.26|535.86|531.86|535.22|531.22|21
1616128840000|2021-03-19 04:40:40|535.18|531.18|535.16|531.16|535.88|531.88|535.08|531.08|29
1616128850000|2021-03-19 04:40:50|535.06|531.06|535.35|531.35|535.69|531.69|534.89|530.89|32
1616128860000|2021-03-19 04:41:00|535.26|531.26|535.01|531.01|535.26|531.26|534.95|530.95|23
1616128870000|2021-03-19 04:41:10|534.88|530.88|534.81|530.81|534.93|530.93|534.79|530.79|32
1616128880000|2021-03-19 04:41:20|534.82|530.82|534.78|530.78|534.85|530.85|534.76|530.76|26
1616128890000|2021-03-19 04:41:30|534.79|530.79|534.66|530.66|534.83|530.83|534.66|530.66|20
1616128900000|2021-03-19 04:41:40|534.67|530.67|534.57|530.57|534.67|530.67|534.57|530.57|18
1616128910000|2021-03-19 04:41:50|534.63|530.63|534.67|530.67|534.71|530.71|534.54|530.54|28
1616128920000|2021-03-19 04:42:00|534.64|530.64|535.05|531.05|535.05|531.05|534.62|530.62|28
1616128930000|2021-03-19 04:42:10|535.07|531.07|535.11|531.11|535.11|531.11|534.81|530.81|28
1616128940000|2021-03-19 04:42:20|535.09|531.09|534.77|530.77|535.1|531.1|534.73|530.73|21
1616128950000|2021-03-19 04:42:30|534.79|530.79|534.77|530.77|534.79|530.79|534.73|530.73|23
1616128960000|2021-03-19 04:42:40|534.79|530.79|534.83|530.83|534.92|530.92|534.75|530.75|19
1616128970000|2021-03-19 04:42:50|534.73|530.73|534.79|530.79|534.95|530.95|534.71|530.71|27
1616128980000|2021-03-19 04:43:00|534.8|530.8|534.82|530.82|534.88|530.88|534.78|530.78|20
1616128990000|2021-03-19 04:43:10|534.83|530.83|534.76|530.76|534.84|530.84|534.74|530.74|10
1616129000000|2021-03-19 04:43:20|534.77|530.77|534.72|530.72|534.81|530.81|534.56|530.56|21
1616129010000|2021-03-19 04:43:30|534.74|530.74|534.46|530.46|534.74|530.74|534.38|530.38|20
1616129020000|2021-03-19 04:43:40|534.52|530.52|534.66|530.66|534.7|530.7|534.52|530.52|22
1616129030000|2021-03-19 04:43:50|534.65|530.65|534.64|530.64|534.7|530.7|534.63|530.63|14
1616129040000|2021-03-19 04:44:00|534.63|530.63|534.65|530.65|534.65|530.65|534.62|530.62|11
1616129050000|2021-03-19 04:44:10|534.66|530.66|534.8|530.8|534.81|530.81|534.66|530.66|12
1616129060000|2021-03-19 04:44:20|534.79|530.79|534.88|530.88|534.88|530.88|534.75|530.75|13
1616129070000|2021-03-19 04:44:30|534.91|530.91|535.66|531.66|535.67|531.67|534.91|530.91|28
1616129080000|2021-03-19 04:44:40|535.58|531.58|535.32|531.32|535.58|531.58|535.32|531.32|27
1616129090000|2021-03-19 04:44:50|535.31|531.31|535.5|531.5|535.59|531.59|535.3|531.3|21
1616129100000|2021-03-19 04:45:00|535.51|531.51|535.49|531.49|535.65|531.65|535.33|531.33|26
1616129110000|2021-03-19 04:45:10|535.51|531.51|534.93|530.93|535.51|531.51|534.84|530.84|38
1616129120000|2021-03-19 04:45:20|534.97|530.97|534.56|530.56|534.97|530.97|534.56|530.56|34
1616129130000|2021-03-19 04:45:30|534.55|530.55|534.58|530.58|534.73|530.73|534.54|530.54|29
1616129140000|2021-03-19 04:45:40|534.59|530.59|534.55|530.55|534.6|530.6|534.48|530.48|21
1616129150000|2021-03-19 04:45:50|534.54|530.54|534.17|530.17|534.6|530.6|533.91|529.91|30
1616129160000|2021-03-19 04:46:00|534.18|530.18|534.3|530.3|534.67|530.67|534.03|530.03|33
1616129170000|2021-03-19 04:46:10|534.29|530.29|534.11|530.11|534.39|530.39|534.11|530.11|24
1616129180000|2021-03-19 04:46:20|534.12|530.12|534.12|530.12|534.2|530.2|533.96|529.96|23
1616129190000|2021-03-19 04:46:30|534.13|530.13|534.27|530.27|534.33|530.33|534.1|530.1|25
1616129200000|2021-03-19 04:46:40|534.26|530.26|534.31|530.31|534.34|530.34|534.26|530.26|19
1616129210000|2021-03-19 04:46:50|534.32|530.32|534.29|530.29|534.32|530.32|534.27|530.27|12
1616129220000|2021-03-19 04:47:00|534.28|530.28|534.17|530.17|534.3|530.3|534.13|530.13|18
1616129230000|2021-03-19 04:47:10|534.18|530.18|534.37|530.37|534.44|530.44|534.14|530.14|25
1616129240000|2021-03-19 04:47:20|534.41|530.41|534.42|530.42|534.43|530.43|534.28|530.28|21
1616129250000|2021-03-19 04:47:30|534.41|530.41|534.72|530.72|534.72|530.72|534.33|530.33|17
1616129260000|2021-03-19 04:47:40|534.68|530.68|534.42|530.42|534.69|530.69|534.38|530.38|24
1616129270000|2021-03-19 04:47:50|534.49|530.49|534.55|530.55|534.58|530.58|534.33|530.33|26
1616129280000|2021-03-19 04:48:00|534.56|530.56|534.5|530.5|534.56|530.56|534.47|530.47|19
1616129290000|2021-03-19 04:48:10|534.49|530.49|534.52|530.52|534.54|530.54|534.45|530.45|25
1616129300000|2021-03-19 04:48:20|534.53|530.53|534.39|530.39|534.53|530.53|534.39|530.39|22
1616129310000|2021-03-19 04:48:30|534.38|530.38|534.4|530.4|534.42|530.42|534.38|530.38|14
1616129320000|2021-03-19 04:48:40|534.38|530.38|534.39|530.39|534.4|530.4|534.23|530.23|16
1616129330000|2021-03-19 04:48:50|534.4|530.4|534.3|530.3|534.4|530.4|534.27|530.27|23
1616129340000|2021-03-19 04:49:00|534.31|530.31|534.38|530.38|534.38|530.38|534.1|530.1|23
1616129350000|2021-03-19 04:49:10|534.37|530.37|534.3|530.3|534.37|530.37|534.29|530.29|19
1616129360000|2021-03-19 04:49:20|534.31|530.31|534.27|530.27|534.31|530.31|534.25|530.25|17
1616129370000|2021-03-19 04:49:30|534.28|530.28|534.3|530.3|534.3|530.3|534.27|530.27|7
1616129380000|2021-03-19 04:49:40|534.29|530.29|534.29|530.29|534.37|530.37|534.27|530.27|15
1616129390000|2021-03-19 04:49:50|534.3|530.3|534.68|530.68|534.68|530.68|534.3|530.3|22
1616129400000|2021-03-19 04:50:00|534.69|530.69|534.83|530.83|534.85|530.85|534.67|530.67|25
1616129410000|2021-03-19 04:50:10|534.82|530.82|534.81|530.81|534.83|530.83|534.77|530.77|9
1616129420000|2021-03-19 04:50:20|534.82|530.82|535.07|531.07|535.13|531.13|534.81|530.81|23
1616129430000|2021-03-19 04:50:30|535.06|531.06|535.14|531.14|535.15|531.15|535.06|531.06|9
1616129440000|2021-03-19 04:50:40|535.13|531.13|535.12|531.12|535.13|531.13|535.11|531.11|4
1616129450000|2021-03-19 04:50:50|535.08|531.08|534.94|530.94|535.08|531.08|534.82|530.82|24
1616129460000|2021-03-19 04:51:00|534.96|530.96|534.91|530.91|535|531|534.91|530.91|15
1616129470000|2021-03-19 04:51:10|534.9|530.9|534.7|530.7|534.93|530.93|534.7|530.7|21
1616129480000|2021-03-19 04:51:20|534.68|530.68|534.48|530.48|534.68|530.68|534.47|530.47|21
1616129490000|2021-03-19 04:51:30|534.49|530.49|534.48|530.48|534.49|530.49|534.45|530.45|21
1616129500000|2021-03-19 04:51:40|534.49|530.49|534.44|530.44|534.49|530.49|534.38|530.38|23
1616129510000|2021-03-19 04:51:50|534.45|530.45|534.39|530.39|534.45|530.45|534.39|530.39|11
1616129520000|2021-03-19 04:52:00|534.38|530.38|534.9|530.9|534.93|530.93|534.38|530.38|30
1616129530000|2021-03-19 04:52:10|534.92|530.92|534.5|530.5|534.92|530.92|534.41|530.41|32
1616129540000|2021-03-19 04:52:20|534.46|530.46|534.73|530.73|534.78|530.78|534.46|530.46|29
1616129550000|2021-03-19 04:52:30|534.72|530.72|534.43|530.43|534.72|530.72|534.43|530.43|21
1616129560000|2021-03-19 04:52:40|534.45|530.45|534.56|530.56|534.58|530.58|534.36|530.36|21
1616129570000|2021-03-19 04:52:50|534.6|530.6|534.62|530.62|534.63|530.63|534.6|530.6|6
1616129580000|2021-03-19 04:53:00|534.59|530.59|534.75|530.75|534.77|530.77|534.59|530.59|20
1616129590000|2021-03-19 04:53:10|534.78|530.78|534.77|530.77|534.79|530.79|534.74|530.74|13
1616129600000|2021-03-19 04:53:20|534.76|530.76|534.68|530.68|534.8|530.8|534.59|530.59|18
1616129610000|2021-03-19 04:53:30|534.71|530.71|534.63|530.63|534.77|530.77|534.59|530.59|23
1616129620000|2021-03-19 04:53:40|534.64|530.64|534.72|530.72|534.79|530.79|534.64|530.64|22
1616129630000|2021-03-19 04:53:50|534.71|530.71|534.73|530.73|534.74|530.74|534.67|530.67|21
1616129640000|2021-03-19 04:54:00|534.74|530.74|534.8|530.8|534.93|530.93|534.74|530.74|26
1616129650000|2021-03-19 04:54:10|534.75|530.75|534.95|530.95|534.95|530.95|534.65|530.65|23
1616129660000|2021-03-19 04:54:20|534.97|530.97|535.58|531.58|535.79|531.79|534.96|530.96|29
1616129670000|2021-03-19 04:54:30|535.67|531.67|535.96|531.96|535.99|531.99|535.67|531.67|23
1616129680000|2021-03-19 04:54:40|535.97|531.97|536.02|532.02|536.03|532.03|535.97|531.97|12
1616129690000|2021-03-19 04:54:50|536.03|532.03|536.04|532.04|536.1|532.1|536.03|532.03|7
1616129700000|2021-03-19 04:55:00|536.03|532.03|536.03|532.03|536.11|532.11|535.95|531.95|24
1616129710000|2021-03-19 04:55:10|536.02|532.02|536.24|532.24|536.24|532.24|535.96|531.96|23
1616129720000|2021-03-19 04:55:20|536.28|532.28|536.22|532.22|536.3|532.3|536.08|532.08|25
1616129730000|2021-03-19 04:55:30|536.23|532.23|536.36|532.36|536.36|532.36|536.22|532.22|16
1616129740000|2021-03-19 04:55:40|536.28|532.28|536.26|532.26|536.32|532.32|536.23|532.23|24
1616129750000|2021-03-19 04:55:50|536.25|532.25|536.12|532.12|536.3|532.3|536.03|532.03|23
1616129760000|2021-03-19 04:56:00|536.1|532.1|535.88|531.88|536.13|532.13|535.88|531.88|24
1616129770000|2021-03-19 04:56:10|535.89|531.89|536.2|532.2|536.23|532.23|535.89|531.89|30
1616129780000|2021-03-19 04:56:20|536.21|532.21|536.26|532.26|536.28|532.28|536.12|532.12|20
1616129790000|2021-03-19 04:56:30|536.25|532.25|536.26|532.26|536.27|532.27|536.25|532.25|8
1616129800000|2021-03-19 04:56:40|536.25|532.25|536.27|532.27|536.27|532.27|536.25|532.25|11
1616129810000|2021-03-19 04:56:50|536.26|532.26|536.19|532.19|536.27|532.27|536.08|532.08|23
1616129820000|2021-03-19 04:57:00|536.21|532.21|536.07|532.07|536.27|532.27|536.05|532.05|20
1616129830000|2021-03-19 04:57:10|536.06|532.06|536.24|532.24|536.4|532.4|536.06|532.06|28
1616129840000|2021-03-19 04:57:20|536.26|532.26|536.21|532.21|536.26|532.26|536.16|532.16|13
1616129850000|2021-03-19 04:57:30|536.22|532.22|536.31|532.31|536.41|532.41|536.08|532.08|15
1616129860000|2021-03-19 04:57:40|536.34|532.34|536.12|532.12|536.41|532.41|536.04|532.04|29
1616129870000|2021-03-19 04:57:50|536.13|532.13|536.35|532.35|536.35|532.35|536.13|532.13|19
1616129880000|2021-03-19 04:58:00|536.36|532.36|536.45|532.45|536.46|532.46|536.36|532.36|17
1616129890000|2021-03-19 04:58:10|536.42|532.42|536.4|532.4|536.45|532.45|536.4|532.4|8
1616129900000|2021-03-19 04:58:20|536.42|532.42|536.4|532.4|536.42|532.42|536.37|532.37|9
1616129910000|2021-03-19 04:58:30|536.41|532.41|536.41|532.41|536.41|532.41|536.41|532.41|1
1616129920000|2021-03-19 04:58:40|536.42|532.42|536.28|532.28|536.42|532.42|536.27|532.27|12
1616129930000|2021-03-19 04:58:50|536.29|532.29|535.97|531.97|536.3|532.3|535.97|531.97|17
1616129940000|2021-03-19 04:59:00|535.95|531.95|535.69|531.69|535.95|531.95|535.63|531.63|16
1616129950000|2021-03-19 04:59:10|535.68|531.68|535.48|531.48|535.72|531.72|535.45|531.45|22
1616129960000|2021-03-19 04:59:20|535.49|531.49|535.53|531.53|535.66|531.66|535.49|531.49|25
1616129970000|2021-03-19 04:59:30|535.52|531.52|535.44|531.44|535.55|531.55|535.36|531.36|26
1616129980000|2021-03-19 04:59:40|535.43|531.43|535.59|531.59|535.64|531.64|535.43|531.43|17
1616129990000|2021-03-19 04:59:50|535.58|531.58|535.52|531.52|535.67|531.67|535.52|531.52|18
1616130000000|2021-03-19 05:00:00|535.53|531.53|535.71|531.71|535.71|531.71|535.52|531.52|22
1616130010000|2021-03-19 05:00:10|535.73|531.73|536.23|532.23|536.26|532.26|535.73|531.73|31
1616130020000|2021-03-19 05:00:20|536.22|532.22|536.28|532.28|536.31|532.31|536.22|532.22|23
1616130030000|2021-03-19 05:00:30|536.29|532.29|536.29|532.29|536.3|532.3|536.27|532.27|18
1616130040000|2021-03-19 05:00:40|536.28|532.28|536.35|532.35|536.35|532.35|536.26|532.26|16
1616130050000|2021-03-19 05:00:50|536.33|532.33|536.42|532.42|536.43|532.43|536.28|532.28|12
1616130060000|2021-03-19 05:01:00|536.39|532.39|536.45|532.45|536.47|532.47|536.39|532.39|8
1616130070000|2021-03-19 05:01:10|536.5|532.5|536.5|532.5|536.51|532.51|536.48|532.48|15
1616130080000|2021-03-19 05:01:20|536.51|532.51|536.55|532.55|536.58|532.58|536.4|532.4|19
1616130090000|2021-03-19 05:01:30|536.57|532.57|536.58|532.58|536.59|532.59|536.55|532.55|10
1616130100000|2021-03-19 05:01:40|536.57|532.57|536.33|532.33|536.59|532.59|536.32|532.32|23
1616130110000|2021-03-19 05:01:50|536.32|532.32|536.13|532.13|536.34|532.34|536.13|532.13|20
1616130120000|2021-03-19 05:02:00|536.16|532.16|536.24|532.24|536.26|532.26|536.09|532.09|27
1616130130000|2021-03-19 05:02:10|536.23|532.23|536.14|532.14|536.26|532.26|536.13|532.13|18
1616130140000|2021-03-19 05:02:20|536.05|532.05|536.08|532.08|536.13|532.13|535.95|531.95|23
1616130150000|2021-03-19 05:02:30|536.09|532.09|536.05|532.05|536.1|532.1|536.02|532.02|16
1616130160000|2021-03-19 05:02:40|536.03|532.03|536|532|536.05|532.05|536|532|6
1616130170000|2021-03-19 05:02:50|536.01|532.01|535.87|531.87|536.01|532.01|535.71|531.71|22
1616130180000|2021-03-19 05:03:00|535.86|531.86|535.99|531.99|535.99|531.99|535.85|531.85|22
1616130190000|2021-03-19 05:03:10|535.97|531.97|536.06|532.06|536.14|532.14|535.97|531.97|23
1616130200000|2021-03-19 05:03:20|536.05|532.05|535.85|531.85|536.1|532.1|535.84|531.84|23
1616130210000|2021-03-19 05:03:30|535.86|531.86|535.94|531.94|535.96|531.96|535.81|531.81|23
1616130220000|2021-03-19 05:03:40|535.93|531.93|535.88|531.88|536.02|532.02|535.88|531.88|22
1616130230000|2021-03-19 05:03:50|535.87|531.87|535.73|531.73|535.87|531.87|535.73|531.73|15
1616130240000|2021-03-19 05:04:00|535.67|531.67|536.1|532.1|536.1|532.1|535.67|531.67|20
1616130250000|2021-03-19 05:04:10|536.09|532.09|536.05|532.05|536.1|532.1|535.99|531.99|19
1616130260000|2021-03-19 05:04:20|535.97|531.97|535.67|531.67|535.99|531.99|535.67|531.67|19
1616130270000|2021-03-19 05:04:30|535.65|531.65|535.67|531.67|535.75|531.75|535.64|531.64|18
1616130280000|2021-03-19 05:04:40|535.68|531.68|535.85|531.85|535.88|531.88|535.67|531.67|26
1616130290000|2021-03-19 05:04:50|535.86|531.86|535.68|531.68|535.87|531.87|535.66|531.66|22
1616130300000|2021-03-19 05:05:00|535.71|531.71|535.78|531.78|535.92|531.92|535.63|531.63|27
1616130310000|2021-03-19 05:05:10|535.91|531.91|535.94|531.94|535.97|531.97|535.82|531.82|25
1616130320000|2021-03-19 05:05:20|535.9|531.9|535.89|531.89|535.94|531.94|535.73|531.73|26
1616130330000|2021-03-19 05:05:30|535.77|531.77|535.92|531.92|535.92|531.92|535.76|531.76|24
1616130340000|2021-03-19 05:05:40|535.91|531.91|535.94|531.94|535.96|531.96|535.91|531.91|13
1616130350000|2021-03-19 05:05:50|535.92|531.92|535.93|531.93|536.05|532.05|535.9|531.9|12
1616130360000|2021-03-19 05:06:00|535.92|531.92|535.93|531.93|535.96|531.96|535.89|531.89|12
1616130370000|2021-03-19 05:06:10|535.94|531.94|535.89|531.89|536.01|532.01|535.86|531.86|22
1616130380000|2021-03-19 05:06:20|535.91|531.91|535.9|531.9|535.91|531.91|535.89|531.89|8
1616130390000|2021-03-19 05:06:30|535.89|531.89|535.67|531.67|535.9|531.9|535.65|531.65|21
1616130400000|2021-03-19 05:06:40|535.68|531.68|535.78|531.78|535.9|531.9|535.68|531.68|28
1616130410000|2021-03-19 05:06:50|535.81|531.81|535.71|531.71|535.84|531.84|535.63|531.63|21
1616130420000|2021-03-19 05:07:00|535.7|531.7|535.68|531.68|535.72|531.72|535.6|531.6|21
1616130430000|2021-03-19 05:07:10|535.64|531.64|535.7|531.7|535.81|531.81|535.59|531.59|28
1616130440000|2021-03-19 05:07:20|535.68|531.68|535.67|531.67|535.83|531.83|535.64|531.64|21
1616130450000|2021-03-19 05:07:30|535.66|531.66|535.6|531.6|535.81|531.81|535.59|531.59|29
1616130460000|2021-03-19 05:07:40|535.62|531.62|535.63|531.63|535.7|531.7|535.62|531.62|17
1616130470000|2021-03-19 05:07:50|535.66|531.66|535.43|531.43|535.66|531.66|535.43|531.43|30
1616130480000|2021-03-19 05:08:00|535.42|531.42|535.57|531.57|535.62|531.62|535.37|531.37|18
1616130490000|2021-03-19 05:08:10|535.58|531.58|535.62|531.62|535.66|531.66|535.56|531.56|19
1616130500000|2021-03-19 05:08:20|535.61|531.61|535.58|531.58|535.64|531.64|535.52|531.52|17
1616130510000|2021-03-19 05:08:30|535.59|531.59|535.51|531.51|535.59|531.59|535.48|531.48|11
1616130520000|2021-03-19 05:08:40|535.5|531.5|535.54|531.54|535.68|531.68|535.46|531.46|29
1616130530000|2021-03-19 05:08:50|535.5|531.5|535.38|531.38|535.5|531.5|535.34|531.34|16
1616130540000|2021-03-19 05:09:00|535.37|531.37|535.26|531.26|535.37|531.37|535.26|531.26|11
1616130550000|2021-03-19 05:09:10|535.27|531.27|535.39|531.39|535.39|531.39|535.27|531.27|20
1616130560000|2021-03-19 05:09:20|535.38|531.38|535.28|531.28|535.53|531.53|535.26|531.26|15
1616130570000|2021-03-19 05:09:30|535.24|531.24|535.27|531.27|535.47|531.47|535.23|531.23|19
1616130580000|2021-03-19 05:09:40|535.46|531.46|535.22|531.22|535.47|531.47|535.18|531.18|26
1616130590000|2021-03-19 05:09:50|535.21|531.21|535.12|531.12|535.31|531.31|535.1|531.1|20
1616130600000|2021-03-19 05:10:00|535.11|531.11|535.14|531.14|535.14|531.14|535.06|531.06|19
1616130610000|2021-03-19 05:10:10|535.1|531.1|535.09|531.09|535.25|531.25|534.97|530.97|22
1616130620000|2021-03-19 05:10:20|535.06|531.06|534.76|530.76|535.09|531.09|534.76|530.76|20
1616130630000|2021-03-19 05:10:30|534.75|530.75|534.66|530.66|534.78|530.78|534.46|530.46|25
1616130640000|2021-03-19 05:10:40|534.65|530.65|534.63|530.63|534.75|530.75|534.53|530.53|30
1616130650000|2021-03-19 05:10:50|534.69|530.69|534.62|530.62|534.78|530.78|534.55|530.55|29
1616130660000|2021-03-19 05:11:00|534.74|530.74|534.7|530.7|534.74|530.74|534.67|530.67|24
1616130670000|2021-03-19 05:11:10|534.71|530.71|534.61|530.61|534.72|530.72|534.56|530.56|24
1616130680000|2021-03-19 05:11:20|534.59|530.59|534.55|530.55|534.66|530.66|534.47|530.47|27
1616130690000|2021-03-19 05:11:30|534.56|530.56|534.64|530.64|534.64|530.64|534.54|530.54|22
1616130700000|2021-03-19 05:11:40|534.65|530.65|534.73|530.73|534.77|530.77|534.65|530.65|27
1616130710000|2021-03-19 05:11:50|534.78|530.78|534.89|530.89|534.95|530.95|534.78|530.78|27
1616130720000|2021-03-19 05:12:00|534.9|530.9|534.91|530.91|534.92|530.92|534.85|530.85|18
1616130730000|2021-03-19 05:12:10|534.92|530.92|534.97|530.97|535.06|531.06|534.9|530.9|15
1616130740000|2021-03-19 05:12:20|534.99|530.99|535.28|531.28|535.3|531.3|534.99|530.99|25
1616130750000|2021-03-19 05:12:30|535.26|531.26|535.25|531.25|535.29|531.29|535.24|531.24|15
1616130760000|2021-03-19 05:12:40|535.24|531.24|534.88|530.88|535.24|531.24|534.86|530.86|29
1616130770000|2021-03-19 05:12:50|534.87|530.87|535.06|531.06|535.1|531.1|534.86|530.86|25
1616130780000|2021-03-19 05:13:00|535.05|531.05|535.25|531.25|535.31|531.31|535.05|531.05|28
1616130790000|2021-03-19 05:13:10|535.27|531.27|534.98|530.98|535.27|531.27|534.95|530.95|21
1616130800000|2021-03-19 05:13:20|534.96|530.96|534.95|530.95|535.03|531.03|534.86|530.86|17
1616130810000|2021-03-19 05:13:30|534.96|530.96|534.95|530.95|535.01|531.01|534.87|530.87|23
1616130820000|2021-03-19 05:13:40|534.93|530.93|535.05|531.05|535.12|531.12|534.91|530.91|20
1616130830000|2021-03-19 05:13:50|535.06|531.06|535.19|531.19|535.32|531.32|535.06|531.06|28
1616130840000|2021-03-19 05:14:00|535.18|531.18|535.04|531.04|535.18|531.18|535.01|531.01|19
1616130850000|2021-03-19 05:14:10|535.05|531.05|535.01|531.01|535.06|531.06|535|531|8
1616130860000|2021-03-19 05:14:20|535.02|531.02|534.94|530.94|535.02|531.02|534.94|530.94|7
1616130870000|2021-03-19 05:14:30|534.96|530.96|535|531|535.01|531.01|534.9|530.9|19
1616130880000|2021-03-19 05:14:40|535.02|531.02|535.02|531.02|535.03|531.03|534.97|530.97|16
1616130890000|2021-03-19 05:14:50|535.04|531.04|534.96|530.96|535.04|531.04|534.86|530.86|18
1616130900000|2021-03-19 05:15:00|534.95|530.95|534.92|530.92|535.12|531.12|534.82|530.82|33
1616130910000|2021-03-19 05:15:10|534.95|530.95|534.96|530.96|535.07|531.07|534.89|530.89|25
1616130920000|2021-03-19 05:15:20|534.95|530.95|535|531|535.06|531.06|534.92|530.92|24
1616130930000|2021-03-19 05:15:30|534.99|530.99|535.05|531.05|535.09|531.09|534.99|530.99|22
1616130940000|2021-03-19 05:15:40|535.07|531.07|535.13|531.13|535.19|531.19|535.05|531.05|24
1616130950000|2021-03-19 05:15:50|535.15|531.15|534.96|530.96|535.23|531.23|534.96|530.96|25
1616130960000|2021-03-19 05:16:00|534.99|530.99|535.05|531.05|535.08|531.08|534.99|530.99|17
1616130970000|2021-03-19 05:16:10|535.03|531.03|535.11|531.11|535.12|531.12|535.02|531.02|24
1616130980000|2021-03-19 05:16:20|535.12|531.12|534.97|530.97|535.15|531.15|534.93|530.93|17
1616130990000|2021-03-19 05:16:30|535|531|534.97|530.97|535.03|531.03|534.97|530.97|18
1616131000000|2021-03-19 05:16:40|534.98|530.98|535.02|531.02|535.03|531.03|534.98|530.98|11
1616131010000|2021-03-19 05:16:50|535.01|531.01|534.95|530.95|535.01|531.01|534.95|530.95|14
1616131020000|2021-03-19 05:17:00|534.9|530.9|534.89|530.89|534.91|530.91|534.89|530.89|9
1616131030000|2021-03-19 05:17:10|534.88|530.88|534.91|530.91|534.97|530.97|534.87|530.87|22
1616131040000|2021-03-19 05:17:20|534.93|530.93|534.65|530.65|534.93|530.93|534.65|530.65|20
1616131050000|2021-03-19 05:17:30|534.77|530.77|534.67|530.67|534.77|530.77|534.66|530.66|17
1616131060000|2021-03-19 05:17:40|534.72|530.72|534.88|530.88|534.9|530.9|534.72|530.72|26
1616131070000|2021-03-19 05:17:50|534.89|530.89|534.86|530.86|534.9|530.9|534.85|530.85|18
1616131080000|2021-03-19 05:18:00|534.87|530.87|535.01|531.01|535.01|531.01|534.86|530.86|24
1616131090000|2021-03-19 05:18:10|535.03|531.03|535.04|531.04|535.04|531.04|535.01|531.01|12
1616131100000|2021-03-19 05:18:20|535.06|531.06|535.17|531.17|535.17|531.17|535.05|531.05|19
1616131110000|2021-03-19 05:18:30|535.18|531.18|535.18|531.18|535.18|531.18|535.09|531.09|17
1616131120000|2021-03-19 05:18:40|535.16|531.16|535.24|531.24|535.26|531.26|535.16|531.16|14
1616131130000|2021-03-19 05:18:50|535.19|531.19|535.24|531.24|535.25|531.25|535.19|531.19|16
1616131140000|2021-03-19 05:19:00|535.25|531.25|535.58|531.58|535.59|531.59|535.2|531.2|25
1616131150000|2021-03-19 05:19:10|535.57|531.57|535.59|531.59|535.64|531.64|535.56|531.56|18
1616131160000|2021-03-19 05:19:20|535.58|531.58|535.59|531.59|535.62|531.62|535.57|531.57|14
1616131170000|2021-03-19 05:19:30|535.57|531.57|535.52|531.52|535.57|531.57|535.45|531.45|21
1616131180000|2021-03-19 05:19:40|535.56|531.56|535.66|531.66|535.76|531.76|535.56|531.56|27
1616131190000|2021-03-19 05:19:50|535.65|531.65|535.64|531.64|535.71|531.71|535.62|531.62|19
1616131200000|2021-03-19 05:20:00|535.65|531.65|535.8|531.8|535.8|531.8|535.65|531.65|15
1616131210000|2021-03-19 05:20:10|535.81|531.81|535.87|531.87|535.93|531.93|535.81|531.81|12
1616131220000|2021-03-19 05:20:20|535.85|531.85|535.85|531.85|535.85|531.85|535.81|531.81|7
1616131230000|2021-03-19 05:20:30|535.82|531.82|535.88|531.88|535.9|531.9|535.81|531.81|19
1616131240000|2021-03-19 05:20:40|535.89|531.89|536.1|532.1|536.11|532.11|535.76|531.76|29
1616131250000|2021-03-19 05:20:50|536.09|532.09|536.16|532.16|536.21|532.21|535.98|531.98|28
1616131260000|2021-03-19 05:21:00|536.24|532.24|536.14|532.14|536.24|532.24|536.14|532.14|17
1616131270000|2021-03-19 05:21:10|536.15|532.15|536.04|532.04|536.16|532.16|536.04|532.04|11
1616131280000|2021-03-19 05:21:20|536.03|532.03|535.67|531.67|536.04|532.04|535.67|531.67|26
1616131290000|2021-03-19 05:21:30|535.66|531.66|535.6|531.6|535.95|531.95|535.58|531.58|15
1616131300000|2021-03-19 05:21:40|535.58|531.58|535.59|531.59|535.62|531.62|535.54|531.54|18
1616131310000|2021-03-19 05:21:50|535.56|531.56|535.5|531.5|535.61|531.61|535.49|531.49|15
1616131320000|2021-03-19 05:22:00|535.49|531.49|535.88|531.88|535.93|531.93|535.46|531.46|29
1616131330000|2021-03-19 05:22:10|535.89|531.89|536.01|532.01|536.01|532.01|535.74|531.74|27
1616131340000|2021-03-19 05:22:20|536|532|536.24|532.24|536.24|532.24|535.87|531.87|29
1616131350000|2021-03-19 05:22:30|535.89|531.89|536.19|532.19|536.29|532.29|535.89|531.89|28
1616131360000|2021-03-19 05:22:40|536.33|532.33|536.26|532.26|536.4|532.4|536.18|532.18|22
1616131370000|2021-03-19 05:22:50|536.25|532.25|536.25|532.25|536.32|532.32|536.09|532.09|19
1616131380000|2021-03-19 05:23:00|536.24|532.24|536.3|532.3|536.36|532.36|536.23|532.23|24
1616131390000|2021-03-19 05:23:10|536.28|532.28|536.12|532.12|536.29|532.29|536.11|532.11|13
1616131400000|2021-03-19 05:23:20|536.34|532.34|536.16|532.16|536.34|532.34|536.1|532.1|21
1616131410000|2021-03-19 05:23:30|536.18|532.18|536.32|532.32|536.39|532.39|536.17|532.17|24
1616131420000|2021-03-19 05:23:40|536.33|532.33|536.31|532.31|536.37|532.37|536.28|532.28|22
1616131430000|2021-03-19 05:23:50|536.3|532.3|536.14|532.14|536.3|532.3|536.11|532.11|19
1616131440000|2021-03-19 05:24:00|536.15|532.15|536.15|532.15|536.23|532.23|536.1|532.1|20
1616131450000|2021-03-19 05:24:10|536.16|532.16|536.29|532.29|536.29|532.29|536.14|532.14|17
1616131460000|2021-03-19 05:24:20|536.28|532.28|536.12|532.12|536.28|532.28|536.07|532.07|22
1616131470000|2021-03-19 05:24:30|536.1|532.1|536.15|532.15|536.15|532.15|536.1|532.1|15
1616131480000|2021-03-19 05:24:40|536.16|532.16|536.25|532.25|536.33|532.33|536.16|532.16|31
1616131490000|2021-03-19 05:24:50|536.21|532.21|536.23|532.23|536.27|532.27|536.21|532.21|17
1616131500000|2021-03-19 05:25:00|536.25|532.25|536.18|532.18|536.25|532.25|536.13|532.13|24
1616131510000|2021-03-19 05:25:10|536.17|532.17|536.24|532.24|536.27|532.27|536.16|532.16|21
1616131520000|2021-03-19 05:25:20|536.17|532.17|536.27|532.27|536.31|532.31|536.17|532.17|13
1616131530000|2021-03-19 05:25:30|536.26|532.26|536.32|532.32|536.41|532.41|536.26|532.26|21
1616131540000|2021-03-19 05:25:40|536.29|532.29|536.36|532.36|536.47|532.47|536.29|532.29|23
1616131550000|2021-03-19 05:25:50|536.37|532.37|535.69|531.69|536.42|532.42|535.36|531.36|32
1616131560000|2021-03-19 05:26:00|535.85|531.85|536.06|532.06|536.06|532.06|535.55|531.55|32
1616131570000|2021-03-19 05:26:10|536.07|532.07|536.07|532.07|536.13|532.13|535.95|531.95|30
1616131580000|2021-03-19 05:26:20|536.08|532.08|536.1|532.1|536.18|532.18|535.9|531.9|29
1616131590000|2021-03-19 05:26:30|536.03|532.03|536.12|532.12|536.12|532.12|535.94|531.94|19
1616131600000|2021-03-19 05:26:40|536.15|532.15|536.09|532.09|536.17|532.17|535.94|531.94|31
1616131610000|2021-03-19 05:26:50|536.05|532.05|536.05|532.05|536.13|532.13|535.93|531.93|28
1616131620000|2021-03-19 05:27:00|536.01|532.01|535.93|531.93|536.06|532.06|535.88|531.88|25
1616131630000|2021-03-19 05:27:10|535.91|531.91|535.69|531.69|535.93|531.93|535.59|531.59|28
1616131640000|2021-03-19 05:27:20|535.68|531.68|535.6|531.6|535.72|531.72|535.42|531.42|33
1616131650000|2021-03-19 05:27:30|535.59|531.59|535.85|531.85|535.85|531.85|535.46|531.46|34
1616131660000|2021-03-19 05:27:40|535.86|531.86|535.61|531.61|535.86|531.86|535.48|531.48|29
1616131670000|2021-03-19 05:27:50|535.59|531.59|535.54|531.54|535.63|531.63|535.47|531.47|26
1616131680000|2021-03-19 05:28:00|535.51|531.51|535.32|531.32|535.52|531.52|535.32|531.32|25
1616131690000|2021-03-19 05:28:10|535.31|531.31|535.34|531.34|535.41|531.41|535.3|531.3|28
1616131700000|2021-03-19 05:28:20|535.32|531.32|535.14|531.14|535.36|531.36|535.08|531.08|24
1616131710000|2021-03-19 05:28:30|535.12|531.12|535.11|531.11|535.17|531.17|535.09|531.09|28
1616131720000|2021-03-19 05:28:40|535.07|531.07|534.73|530.73|535.13|531.13|534.69|530.69|31
1616131730000|2021-03-19 05:28:50|534.83|530.83|534.76|530.76|534.9|530.9|534.66|530.66|27
1616131740000|2021-03-19 05:29:00|534.7|530.7|534.52|530.52|534.95|530.95|534.52|530.52|29
1616131750000|2021-03-19 05:29:10|534.56|530.56|534.48|530.48|534.65|530.65|534.48|530.48|26
1616131760000|2021-03-19 05:29:20|534.42|530.42|534.44|530.44|534.65|530.65|534.39|530.39|26
1616131770000|2021-03-19 05:29:30|534.47|530.47|534.48|530.48|534.56|530.56|534.31|530.31|31
1616131780000|2021-03-19 05:29:40|534.6|530.6|534.7|530.7|534.91|530.91|534.56|530.56|33
1616131790000|2021-03-19 05:29:50|534.73|530.73|534.68|530.68|534.83|530.83|534.55|530.55|31
1616131800000|2021-03-19 05:30:00|534.75|530.75|535.12|531.12|535.12|531.12|534.64|530.64|24
1616131810000|2021-03-19 05:30:10|535.15|531.15|535.55|531.55|535.58|531.58|535.15|531.15|34
1616131820000|2021-03-19 05:30:20|535.56|531.56|535.71|531.71|535.82|531.82|535.52|531.52|30
1616131830000|2021-03-19 05:30:30|535.7|531.7|535.39|531.39|535.77|531.77|535.37|531.37|25
1616131840000|2021-03-19 05:30:40|535.34|531.34|535.43|531.43|535.56|531.56|535.34|531.34|27
1616131850000|2021-03-19 05:30:50|535.56|531.56|535.74|531.74|535.76|531.76|535.41|531.41|26
1616131860000|2021-03-19 05:31:00|535.77|531.77|535.47|531.47|535.77|531.77|535.43|531.43|30
1616131870000|2021-03-19 05:31:10|535.48|531.48|535.37|531.37|535.48|531.48|535.35|531.35|24
1616131880000|2021-03-19 05:31:20|535.38|531.38|535.28|531.28|535.39|531.39|535.28|531.28|25
1616131890000|2021-03-19 05:31:30|535.29|531.29|535.32|531.32|535.36|531.36|535.28|531.28|24
1616131900000|2021-03-19 05:31:40|535.33|531.33|535.28|531.28|535.4|531.4|535.14|531.14|21
1616131910000|2021-03-19 05:31:50|535.32|531.32|535.26|531.26|535.32|531.32|535.15|531.15|28
1616131920000|2021-03-19 05:32:00|535.25|531.25|535.19|531.19|535.26|531.26|535.16|531.16|21
1616131930000|2021-03-19 05:32:10|535.16|531.16|534.83|530.83|535.19|531.19|534.83|530.83|28
1616131940000|2021-03-19 05:32:20|534.85|530.85|534.96|530.96|534.97|530.97|534.8|530.8|28
1616131950000|2021-03-19 05:32:30|534.95|530.95|534.73|530.73|535.1|531.1|534.73|530.73|31
1616131960000|2021-03-19 05:32:40|534.72|530.72|534.86|530.86|535.1|531.1|534.65|530.65|35
1616131970000|2021-03-19 05:32:50|534.82|530.82|534.63|530.63|534.85|530.85|534.61|530.61|25
1616131980000|2021-03-19 05:33:00|534.64|530.64|534.89|530.89|534.98|530.98|534.62|530.62|34
1616131990000|2021-03-19 05:33:10|534.68|530.68|534.93|530.93|534.99|530.99|534.64|530.64|28
1616132000000|2021-03-19 05:33:20|534.95|530.95|535.02|531.02|535.02|531.02|534.92|530.92|29
1616132010000|2021-03-19 05:33:30|535.01|531.01|534.97|530.97|535.01|531.01|534.76|530.76|30
1616132020000|2021-03-19 05:33:40|534.93|530.93|535.1|531.1|535.12|531.12|534.86|530.86|30
1616132030000|2021-03-19 05:33:50|535.11|531.11|534.9|530.9|535.12|531.12|534.81|530.81|25
1616132040000|2021-03-19 05:34:00|534.88|530.88|534.93|530.93|534.96|530.96|534.88|530.88|23
1616132050000|2021-03-19 05:34:10|535.02|531.02|535.13|531.13|535.19|531.19|534.93|530.93|29
1616132060000|2021-03-19 05:34:20|535.1|531.1|535.19|531.19|535.23|531.23|534.96|530.96|31
1616132070000|2021-03-19 05:34:30|535.2|531.2|535.03|531.03|535.2|531.2|535.03|531.03|13
1616132080000|2021-03-19 05:34:40|535.04|531.04|535.01|531.01|535.09|531.09|535|531|19
1616132090000|2021-03-19 05:34:50|535.18|531.18|535.02|531.02|535.18|531.18|534.97|530.97|22
1616132100000|2021-03-19 05:35:00|535.05|531.05|535.23|531.23|535.23|531.23|535.03|531.03|18
1616132110000|2021-03-19 05:35:10|535.22|531.22|535.31|531.31|535.31|531.31|535.22|531.22|18
1616132120000|2021-03-19 05:35:20|535.32|531.32|535.3|531.3|535.33|531.33|535.29|531.29|11
1616132130000|2021-03-19 05:35:30|535.31|531.31|535.09|531.09|535.31|531.31|535.08|531.08|21
1616132140000|2021-03-19 05:35:40|535.1|531.1|535.09|531.09|535.12|531.12|535.09|531.09|12
1616132150000|2021-03-19 05:35:50|535.08|531.08|535.02|531.02|535.1|531.1|535.02|531.02|14
1616132160000|2021-03-19 05:36:00|535.03|531.03|534.98|530.98|535.15|531.15|534.98|530.98|22
1616132170000|2021-03-19 05:36:10|534.99|530.99|535.01|531.01|535.12|531.12|534.96|530.96|23
1616132180000|2021-03-19 05:36:20|535|531|535.17|531.17|535.29|531.29|535|531|26
1616132190000|2021-03-19 05:36:30|535.15|531.15|535.22|531.22|535.25|531.25|535.13|531.13|21
1616132200000|2021-03-19 05:36:40|535.2|531.2|535.27|531.27|535.31|531.31|535.12|531.12|13
1616132210000|2021-03-19 05:36:50|535.28|531.28|535.21|531.21|535.28|531.28|535.17|531.17|19
1616132220000|2021-03-19 05:37:00|535.22|531.22|535.32|531.32|535.33|531.33|535.2|531.2|26
1616132230000|2021-03-19 05:37:10|535.21|531.21|535.35|531.35|535.35|531.35|535.21|531.21|21
1616132240000|2021-03-19 05:37:20|535.34|531.34|535.59|531.59|535.6|531.6|535.34|531.34|20
1616132250000|2021-03-19 05:37:30|535.61|531.61|535.49|531.49|535.68|531.68|535.46|531.46|20
1616132260000|2021-03-19 05:37:40|535.47|531.47|535.5|531.5|535.5|531.5|535.47|531.47|13
1616132270000|2021-03-19 05:37:50|535.48|531.48|535.48|531.48|535.54|531.54|535.48|531.48|12
1616132280000|2021-03-19 05:38:00|535.49|531.49|535.5|531.5|535.57|531.57|535.38|531.38|27
1616132290000|2021-03-19 05:38:10|535.51|531.51|535.48|531.48|535.53|531.53|535.42|531.42|31
1616132300000|2021-03-19 05:38:20|535.49|531.49|535.47|531.47|535.49|531.49|535.44|531.44|21
1616132310000|2021-03-19 05:38:30|535.48|531.48|535.5|531.5|535.63|531.63|535.46|531.46|19
1616132320000|2021-03-19 05:38:40|535.49|531.49|535.51|531.51|535.52|531.52|535.38|531.38|18
1616132330000|2021-03-19 05:38:50|535.52|531.52|535.48|531.48|535.52|531.52|535.47|531.47|11
1616132340000|2021-03-19 05:39:00|535.49|531.49|535.77|531.77|535.77|531.77|535.47|531.47|20
1616132350000|2021-03-19 05:39:10|535.75|531.75|535.74|531.74|535.78|531.78|535.57|531.57|16
1616132360000|2021-03-19 05:39:20|535.75|531.75|535.83|531.83|535.83|531.83|535.75|531.75|21
1616132370000|2021-03-19 05:39:30|535.84|531.84|535.88|531.88|535.88|531.88|535.83|531.83|7
1616132380000|2021-03-19 05:39:40|535.87|531.87|535.88|531.88|535.88|531.88|535.66|531.66|26
1616132390000|2021-03-19 05:39:50|535.86|531.86|535.86|531.86|535.88|531.88|535.8|531.8|21
1616132400000|2021-03-19 05:40:00|535.85|531.85|535.83|531.83|535.86|531.86|535.78|531.78|21
1616132410000|2021-03-19 05:40:10|535.84|531.84|535.81|531.81|535.87|531.87|535.74|531.74|17
1616132420000|2021-03-19 05:40:20|535.8|531.8|535.8|531.8|535.91|531.91|535.77|531.77|19
1616132430000|2021-03-19 05:40:30|535.81|531.81|535.78|531.78|535.88|531.88|535.77|531.77|19
1616132440000|2021-03-19 05:40:40|535.86|531.86|535.77|531.77|535.95|531.95|535.77|531.77|22
1616132450000|2021-03-19 05:40:50|535.78|531.78|535.85|531.85|535.9|531.9|535.77|531.77|23
1616132460000|2021-03-19 05:41:00|535.84|531.84|535.91|531.91|535.94|531.94|535.81|531.81|16
1616132470000|2021-03-19 05:41:10|535.92|531.92|535.91|531.91|535.92|531.92|535.88|531.88|19
1616132480000|2021-03-19 05:41:20|535.88|531.88|535.86|531.86|535.88|531.88|535.81|531.81|15
1616132490000|2021-03-19 05:41:30|535.88|531.88|535.88|531.88|535.88|531.88|535.76|531.76|12
1616132500000|2021-03-19 05:41:40|535.79|531.79|535.99|531.99|536|532|535.79|531.79|22
1616132510000|2021-03-19 05:41:50|535.98|531.98|535.99|531.99|535.99|531.99|535.95|531.95|11
1616132520000|2021-03-19 05:42:00|536.01|532.01|536.03|532.03|536.03|532.03|535.81|531.81|16
1616132530000|2021-03-19 05:42:10|536.02|532.02|535.95|531.95|536.23|532.23|535.95|531.95|24
1616132540000|2021-03-19 05:42:20|536.01|532.01|536.02|532.02|536.09|532.09|535.99|531.99|21
1616132550000|2021-03-19 05:42:30|536.03|532.03|535.98|531.98|536.06|532.06|535.95|531.95|13
1616132560000|2021-03-19 05:42:40|535.99|531.99|536|532|536.03|532.03|535.99|531.99|6
1616132570000|2021-03-19 05:42:50|535.89|531.89|535.92|531.92|535.96|531.96|535.87|531.87|18
1616132580000|2021-03-19 05:43:00|535.93|531.93|536.01|532.01|536.04|532.04|535.93|531.93|22
1616132590000|2021-03-19 05:43:10|536.02|532.02|535.78|531.78|536.05|532.05|535.78|531.78|24
1616132600000|2021-03-19 05:43:20|535.76|531.76|535.83|531.83|535.85|531.85|535.76|531.76|19
1616132610000|2021-03-19 05:43:30|535.82|531.82|535.78|531.78|535.84|531.84|535.78|531.78|13
1616132620000|2021-03-19 05:43:40|535.81|531.81|535.86|531.86|535.87|531.87|535.8|531.8|20
1616132630000|2021-03-19 05:43:50|535.85|531.85|535.87|531.87|535.89|531.89|535.82|531.82|10
1616132640000|2021-03-19 05:44:00|535.89|531.89|535.88|531.88|535.91|531.91|535.86|531.86|13
1616132650000|2021-03-19 05:44:10|535.89|531.89|535.71|531.71|535.94|531.94|535.71|531.71|23
1616132660000|2021-03-19 05:44:20|535.67|531.67|535.74|531.74|535.77|531.77|535.66|531.66|17
1616132670000|2021-03-19 05:44:30|535.73|531.73|535.75|531.75|535.77|531.77|535.73|531.73|6
1616132680000|2021-03-19 05:44:40|535.77|531.77|535.87|531.87|535.92|531.92|535.77|531.77|20
1616132690000|2021-03-19 05:44:50|535.86|531.86|536.03|532.03|536.06|532.06|535.86|531.86|19
1616132700000|2021-03-19 05:45:00|536.05|532.05|535.8|531.8|536.05|532.05|535.65|531.65|33
1616132710000|2021-03-19 05:45:10|535.75|531.75|535.86|531.86|535.86|531.86|535.75|531.75|23
1616132720000|2021-03-19 05:45:20|535.87|531.87|535.87|531.87|535.88|531.88|535.86|531.86|10
1616132730000|2021-03-19 05:45:30|535.88|531.88|535.91|531.91|535.97|531.97|535.86|531.86|28
1616132740000|2021-03-19 05:45:40|535.93|531.93|535.9|531.9|535.93|531.93|535.85|531.85|13
1616132750000|2021-03-19 05:45:50|535.89|531.89|535.9|531.9|535.9|531.9|535.84|531.84|17
1616132760000|2021-03-19 05:46:00|535.89|531.89|535.84|531.84|536.01|532.01|535.84|531.84|30
1616132770000|2021-03-19 05:46:10|535.85|531.85|535.93|531.93|536.01|532.01|535.84|531.84|15
1616132780000|2021-03-19 05:46:20|535.92|531.92|536.04|532.04|536.06|532.06|535.92|531.92|20
1616132790000|2021-03-19 05:46:30|536|532|536.01|532.01|536.02|532.02|536|532|5
1616132800000|2021-03-19 05:46:40|536.02|532.02|536.04|532.04|536.09|532.09|535.96|531.96|20
1616132810000|2021-03-19 05:46:50|536.05|532.05|536.03|532.03|536.09|532.09|535.97|531.97|25
1616132820000|2021-03-19 05:47:00|536.05|532.05|536.01|532.01|536.1|532.1|535.93|531.93|28
1616132830000|2021-03-19 05:47:10|535.99|531.99|535.91|531.91|535.99|531.99|535.89|531.89|21
1616132840000|2021-03-19 05:47:20|535.94|531.94|535.55|531.55|535.98|531.98|535.4|531.4|29
1616132850000|2021-03-19 05:47:30|535.51|531.51|535.27|531.27|535.55|531.55|535.26|531.26|29
1616132860000|2021-03-19 05:47:40|535.31|531.31|535.31|531.31|535.49|531.49|535.28|531.28|24
1616132870000|2021-03-19 05:47:50|535.29|531.29|535.38|531.38|535.38|531.38|535.29|531.29|17
1616132880000|2021-03-19 05:48:00|535.44|531.44|535.41|531.41|535.59|531.59|535.24|531.24|36
1616132890000|2021-03-19 05:48:10|535.37|531.37|535.22|531.22|535.37|531.37|535.22|531.22|17
1616132900000|2021-03-19 05:48:20|535.21|531.21|535.3|531.3|535.34|531.34|535.18|531.18|15
1616132910000|2021-03-19 05:48:30|535.29|531.29|535.58|531.58|535.6|531.6|535.23|531.23|22
1616132920000|2021-03-19 05:48:40|535.57|531.57|535.43|531.43|535.6|531.6|535.42|531.42|20
1616132930000|2021-03-19 05:48:50|535.44|531.44|535.41|531.41|535.56|531.56|535.4|531.4|20
1616132940000|2021-03-19 05:49:00|535.39|531.39|535.62|531.62|535.63|531.63|535.39|531.39|23
1616132950000|2021-03-19 05:49:10|535.63|531.63|535.81|531.81|535.84|531.84|535.63|531.63|29
1616132960000|2021-03-19 05:49:20|535.82|531.82|536.02|532.02|536.04|532.04|535.8|531.8|24
1616132970000|2021-03-19 05:49:30|536.01|532.01|536.27|532.27|536.29|532.29|535.99|531.99|23
1616132980000|2021-03-19 05:49:40|536.32|532.32|536.13|532.13|536.32|532.32|536.1|532.1|23
1616132990000|2021-03-19 05:49:50|536.11|532.11|536.02|532.02|536.11|532.11|536.01|532.01|23
1616133000000|2021-03-19 05:50:00|536.04|532.04|536.15|532.15|536.15|532.15|536.03|532.03|21
1616133010000|2021-03-19 05:50:10|536.13|532.13|536.12|532.12|536.15|532.15|536.03|532.03|23
1616133020000|2021-03-19 05:50:20|536.08|532.08|536.06|532.06|536.11|532.11|535.98|531.98|26
1616133030000|2021-03-19 05:50:30|536.05|532.05|536.15|532.15|536.16|532.16|536.05|532.05|23
1616133040000|2021-03-19 05:50:40|536.14|532.14|536.36|532.36|536.36|532.36|536.14|532.14|24
1616133050000|2021-03-19 05:50:50|536.35|532.35|536.24|532.24|536.43|532.43|536.16|532.16|25
1616133060000|2021-03-19 05:51:00|536.29|532.29|536.32|532.32|536.32|532.32|536.16|532.16|25
1616133070000|2021-03-19 05:51:10|536.31|532.31|536.18|532.18|536.33|532.33|536.14|532.14|23
1616133080000|2021-03-19 05:51:20|536.17|532.17|536.3|532.3|536.34|532.34|536.17|532.17|25
1616133090000|2021-03-19 05:51:30|536.31|532.31|536.45|532.45|536.49|532.49|536.31|532.31|17
1616133100000|2021-03-19 05:51:40|536.39|532.39|536.74|532.74|536.77|532.77|536.32|532.32|28
1616133110000|2021-03-19 05:51:50|536.75|532.75|536.73|532.73|536.78|532.78|536.58|532.58|23
1616133120000|2021-03-19 05:52:00|536.74|532.74|536.84|532.84|536.99|532.99|536.72|532.72|28
1616133130000|2021-03-19 05:52:10|536.61|532.61|537.34|533.34|537.37|533.37|536.61|532.61|33
1616133140000|2021-03-19 05:52:20|537.38|533.38|537.75|533.75|537.77|533.77|537.31|533.31|30
1616133150000|2021-03-19 05:52:30|537.8|533.8|537.84|533.84|537.98|533.98|537.71|533.71|25
1616133160000|2021-03-19 05:52:40|537.85|533.85|538.04|534.04|538.04|534.04|537.75|533.75|30
1616133170000|2021-03-19 05:52:50|538.05|534.05|538.26|534.26|538.35|534.35|538.05|534.05|26
1616133180000|2021-03-19 05:53:00|538.28|534.28|538.47|534.47|538.59|534.59|538.28|534.28|32
1616133190000|2021-03-19 05:53:10|538.53|534.53|538.66|534.66|538.7|534.7|538.47|534.47|30
1616133200000|2021-03-19 05:53:20|538.67|534.67|538.7|534.7|538.78|534.78|538.51|534.51|33
1616133210000|2021-03-19 05:53:30|538.69|534.69|538.7|534.7|538.81|534.81|538.51|534.51|31
1616133220000|2021-03-19 05:53:40|538.68|534.68|538.57|534.57|538.74|534.74|538.47|534.47|33
1616133230000|2021-03-19 05:53:50|538.58|534.58|538.57|534.57|538.66|534.66|538.45|534.45|24
1616133240000|2021-03-19 05:54:00|538.56|534.56|538.6|534.6|538.67|534.67|538.41|534.41|29
1616133250000|2021-03-19 05:54:10|538.56|534.56|538.57|534.57|538.61|534.61|538.53|534.53|22
1616133260000|2021-03-19 05:54:20|538.56|534.56|538.59|534.59|538.7|534.7|538.55|534.55|20
1616133270000|2021-03-19 05:54:30|538.6|534.6|538.57|534.57|538.66|534.66|538.57|534.57|23
1616133280000|2021-03-19 05:54:40|538.58|534.58|538.58|534.58|538.71|534.71|538.52|534.52|24
1616133290000|2021-03-19 05:54:50|538.59|534.59|538.58|534.58|538.59|534.59|538.47|534.47|26
1616133300000|2021-03-19 05:55:00|538.6|534.6|538.65|534.65|538.68|534.68|538.58|534.58|13
1616133310000|2021-03-19 05:55:10|538.64|534.64|538.66|534.66|538.69|534.69|538.63|534.63|18
1616133320000|2021-03-19 05:55:20|538.67|534.67|538.62|534.62|538.69|534.69|538.62|534.62|15
1616133330000|2021-03-19 05:55:30|538.61|534.61|538.64|534.64|538.67|534.67|538.6|534.6|16
1616133340000|2021-03-19 05:55:40|538.66|534.66|538.59|534.59|538.68|534.68|538.49|534.49|26
1616133350000|2021-03-19 05:55:50|538.62|534.62|538.48|534.48|538.69|534.69|538.48|534.48|24
1616133360000|2021-03-19 05:56:00|538.5|534.5|538.66|534.66|538.7|534.7|538.49|534.49|28
1616133370000|2021-03-19 05:56:10|538.63|534.63|538.62|534.62|538.7|534.7|538.53|534.53|32
1616133380000|2021-03-19 05:56:20|538.64|534.64|538.55|534.55|538.65|534.65|538.49|534.49|20
1616133390000|2021-03-19 05:56:30|538.54|534.54|538.57|534.57|538.66|534.66|538.47|534.47|28
1616133400000|2021-03-19 05:56:40|538.58|534.58|538.61|534.61|538.65|534.65|538.57|534.57|26
1616133410000|2021-03-19 05:56:50|538.6|534.6|538.63|534.63|538.63|534.63|538.48|534.48|24
1616133420000|2021-03-19 05:57:00|538.62|534.62|538.63|534.63|538.7|534.7|538.53|534.53|31
1616133430000|2021-03-19 05:57:10|538.64|534.64|538.64|534.64|538.78|534.78|538.55|534.55|30
1616133440000|2021-03-19 05:57:20|538.65|534.65|538.97|534.97|538.98|534.98|538.65|534.65|26
1616133450000|2021-03-19 05:57:30|538.98|534.98|539.02|535.02|539.09|535.09|538.97|534.97|18
1616133460000|2021-03-19 05:57:40|538.99|534.99|538.99|534.99|539.03|535.03|538.79|534.79|24
1616133470000|2021-03-19 05:57:50|538.98|534.98|538.9|534.9|539|535|538.7|534.7|26
1616133480000|2021-03-19 05:58:00|538.87|534.87|538.71|534.71|538.87|534.87|538.68|534.68|26
1616133490000|2021-03-19 05:58:10|538.68|534.68|538.61|534.61|538.75|534.75|538.54|534.54|31
1616133500000|2021-03-19 05:58:20|538.6|534.6|538.54|534.54|538.82|534.82|538.47|534.47|21
1616133510000|2021-03-19 05:58:30|538.53|534.53|538.46|534.46|538.6|534.6|538.46|534.46|19
1616133520000|2021-03-19 05:58:40|538.42|534.42|538.57|534.57|538.72|534.72|538.4|534.4|35
1616133530000|2021-03-19 05:58:50|538.56|534.56|538.48|534.48|538.58|534.58|538.4|534.4|23
1616133540000|2021-03-19 05:59:00|538.59|534.59|538.62|534.62|538.67|534.67|538.4|534.4|31
1616133550000|2021-03-19 05:59:10|538.63|534.63|538.56|534.56|538.63|534.63|538.56|534.56|14
1616133560000|2021-03-19 05:59:20|538.62|534.62|538.64|534.64|538.68|534.68|538.51|534.51|18
1616133570000|2021-03-19 05:59:30|538.63|534.63|538.66|534.66|538.75|534.75|538.56|534.56|21
1616133580000|2021-03-19 05:59:40|538.68|534.68|538.82|534.82|538.95|534.95|538.68|534.68|24
1616133590000|2021-03-19 05:59:50|538.89|534.89|539.02|535.02|539.15|535.15|538.89|534.89|24
1616133600000|2021-03-19 06:00:00|539.03|535.03|539.09|535.09|539.42|535.42|539.03|535.03|29
1616133610000|2021-03-19 06:00:10|539.33|535.33|539.5|535.5|539.54|535.54|539.17|535.17|32
1616133620000|2021-03-19 06:00:20|539.51|535.51|539.71|535.71|539.73|535.73|539.5|535.5|24
1616133630000|2021-03-19 06:00:30|539.72|535.72|539.64|535.64|539.79|535.79|539.64|535.64|25
1616133640000|2021-03-19 06:00:40|539.63|535.63|539.58|535.58|539.64|535.64|539.5|535.5|30
1616133650000|2021-03-19 06:00:50|539.52|535.52|539.55|535.55|539.6|535.6|539.51|535.51|31
1616133660000|2021-03-19 06:01:00|539.52|535.52|539.53|535.53|539.67|535.67|539.41|535.41|29
1616133670000|2021-03-19 06:01:10|539.52|535.52|539.78|535.78|539.85|535.85|539.47|535.47|32
1616133680000|2021-03-19 06:01:20|539.79|535.79|539.54|535.54|539.81|535.81|539.54|535.54|26
1616133690000|2021-03-19 06:01:30|539.51|535.51|539.5|535.5|539.54|535.54|539.45|535.45|27
1616133700000|2021-03-19 06:01:40|539.47|535.47|539.43|535.43|539.58|535.58|539.38|535.38|33
1616133710000|2021-03-19 06:01:50|539.44|535.44|539.23|535.23|539.47|535.47|539.23|535.23|30
1616133720000|2021-03-19 06:02:00|539.22|535.22|539.16|535.16|539.26|535.26|539.12|535.12|24
1616133730000|2021-03-19 06:02:10|539.15|535.15|539.3|535.3|539.31|535.31|539.09|535.09|34
1616133740000|2021-03-19 06:02:20|539.29|535.29|539.16|535.16|539.31|535.31|539.12|535.12|23
1616133750000|2021-03-19 06:02:30|539.17|535.17|539.08|535.08|539.17|535.17|538.96|534.96|26
1616133760000|2021-03-19 06:02:40|539.09|535.09|539.04|535.04|539.16|535.16|538.91|534.91|30
1616133770000|2021-03-19 06:02:50|538.96|534.96|538.95|534.95|539.04|535.04|538.9|534.9|35
1616133780000|2021-03-19 06:03:00|538.96|534.96|538.77|534.77|538.99|534.99|538.77|534.77|29
1616133790000|2021-03-19 06:03:10|538.79|534.79|538.66|534.66|538.79|534.79|538.65|534.65|26
1616133800000|2021-03-19 06:03:20|538.64|534.64|538.53|534.53|538.67|534.67|538.52|534.52|31
1616133810000|2021-03-19 06:03:30|538.52|534.52|538.44|534.44|538.56|534.56|538.24|534.24|17
1616133820000|2021-03-19 06:03:40|538.35|534.35|538.2|534.2|538.35|534.35|538.17|534.17|26
1616133830000|2021-03-19 06:03:50|538.21|534.21|538.27|534.27|538.27|534.27|538.18|534.18|25
1616133840000|2021-03-19 06:04:00|538.23|534.23|538.21|534.21|538.25|534.25|538.18|534.18|10
1616133850000|2021-03-19 06:04:10|538.24|534.24|537.97|533.97|538.24|534.24|537.97|533.97|24
1616133860000|2021-03-19 06:04:20|537.95|533.95|538.02|534.02|538.07|534.07|537.92|533.92|31
1616133870000|2021-03-19 06:04:30|538|534|537.87|533.87|538|534|537.87|533.87|21
1616133880000|2021-03-19 06:04:40|537.86|533.86|537.89|533.89|537.99|533.99|537.86|533.86|16
1616133890000|2021-03-19 06:04:50|537.95|533.95|537.73|533.73|537.95|533.95|537.7|533.7|19
1616133900000|2021-03-19 06:05:00|537.79|533.79|537.75|533.75|537.79|533.79|537.72|533.72|25
1616133910000|2021-03-19 06:05:10|537.74|533.74|537.77|533.77|537.91|533.91|537.68|533.68|29
1616133920000|2021-03-19 06:05:20|537.76|533.76|537.61|533.61|537.76|533.76|537.59|533.59|17
1616133930000|2021-03-19 06:05:30|537.6|533.6|537.54|533.54|537.63|533.63|537.51|533.51|27
1616133940000|2021-03-19 06:05:40|537.57|533.57|537.55|533.55|537.58|533.58|537.52|533.52|14
1616133950000|2021-03-19 06:05:50|537.54|533.54|537.61|533.61|537.62|533.62|537.48|533.48|33
1616133960000|2021-03-19 06:06:00|537.65|533.65|537.51|533.51|537.66|533.66|537.48|533.48|30
1616133970000|2021-03-19 06:06:10|537.48|533.48|537.42|533.42|537.64|533.64|537.4|533.4|26
1616133980000|2021-03-19 06:06:20|537.47|533.47|537.49|533.49|537.65|533.65|537.46|533.46|27
1616133990000|2021-03-19 06:06:30|537.52|533.52|537.38|533.38|537.52|533.52|537.27|533.27|31
1616134000000|2021-03-19 06:06:40|537.35|533.35|537.57|533.57|537.57|533.57|537.24|533.24|27
1616134010000|2021-03-19 06:06:50|537.64|533.64|537.61|533.61|537.76|533.76|537.55|533.55|31
1616134020000|2021-03-19 06:07:00|537.63|533.63|537.65|533.65|537.7|533.7|537.55|533.55|22
1616134030000|2021-03-19 06:07:10|537.71|533.71|537.7|533.7|537.71|533.71|537.6|533.6|16
1616134040000|2021-03-19 06:07:20|537.69|533.69|537.59|533.59|537.69|533.69|537.49|533.49|25
1616134050000|2021-03-19 06:07:30|537.49|533.49|537.38|533.38|537.61|533.61|537.37|533.37|29
1616134060000|2021-03-19 06:07:40|537.37|533.37|537.49|533.49|537.59|533.59|537.37|533.37|30
1616134070000|2021-03-19 06:07:50|537.46|533.46|537.25|533.25|537.49|533.49|537.14|533.14|36
1616134080000|2021-03-19 06:08:00|537.28|533.28|537.42|533.42|537.51|533.51|537.21|533.21|30
1616134090000|2021-03-19 06:08:10|537.4|533.4|537.5|533.5|537.72|533.72|537.37|533.37|31
1616134100000|2021-03-19 06:08:20|537.51|533.51|537.5|533.5|537.53|533.53|537.41|533.41|21
1616134110000|2021-03-19 06:08:30|537.51|533.51|537.33|533.33|537.51|533.51|537.27|533.27|27
1616134120000|2021-03-19 06:08:40|537.34|533.34|537.26|533.26|537.4|533.4|537.2|533.2|24
1616134130000|2021-03-19 06:08:50|537.28|533.28|537.32|533.32|537.34|533.34|537.21|533.21|24
1616134140000|2021-03-19 06:09:00|537.31|533.31|537.3|533.3|537.31|533.31|537.21|533.21|16
1616134150000|2021-03-19 06:09:10|537.28|533.28|537.29|533.29|537.31|533.31|537.19|533.19|9
1616134160000|2021-03-19 06:09:20|537.27|533.27|537.02|533.02|537.3|533.3|536.86|532.86|22
1616134170000|2021-03-19 06:09:30|536.8|532.8|536.85|532.85|536.94|532.94|536.71|532.71|27
1616134180000|2021-03-19 06:09:40|536.77|532.77|536.89|532.89|536.92|532.92|536.75|532.75|23
1616134190000|2021-03-19 06:09:50|536.87|532.87|536.81|532.81|536.9|532.9|536.81|532.81|28
1616134200000|2021-03-19 06:10:00|536.83|532.83|537.11|533.11|537.11|533.11|536.83|532.83|16
1616134210000|2021-03-19 06:10:10|537.19|533.19|536.97|532.97|537.3|533.3|536.96|532.96|25
1616134220000|2021-03-19 06:10:20|536.96|532.96|537.11|533.11|537.11|533.11|536.92|532.92|22
1616134230000|2021-03-19 06:10:30|537.09|533.09|537.17|533.17|537.2|533.2|537.09|533.09|10
1616134240000|2021-03-19 06:10:40|537.13|533.13|537.2|533.2|537.25|533.25|537.13|533.13|22
1616134250000|2021-03-19 06:10:50|537.19|533.19|537.5|533.5|537.59|533.59|537.19|533.19|28
1616134260000|2021-03-19 06:11:00|537.47|533.47|537.53|533.53|537.55|533.55|537.44|533.44|18
1616134270000|2021-03-19 06:11:10|537.5|533.5|537.52|533.52|537.58|533.58|537.48|533.48|21
1616134280000|2021-03-19 06:11:20|537.51|533.51|537.42|533.42|537.52|533.52|537.42|533.42|21
1616134290000|2021-03-19 06:11:30|537.51|533.51|537.46|533.46|537.58|533.58|537.44|533.44|23
1616134300000|2021-03-19 06:11:40|537.53|533.53|537.62|533.62|537.62|533.62|537.41|533.41|25
1616134310000|2021-03-19 06:11:50|537.6|533.6|537.52|533.52|537.65|533.65|537.48|533.48|23
1616134320000|2021-03-19 06:12:00|537.53|533.53|537.57|533.57|537.6|533.6|537.52|533.52|22
1616134330000|2021-03-19 06:12:10|537.56|533.56|537.37|533.37|537.56|533.56|537.27|533.27|25
1616134340000|2021-03-19 06:12:20|537.36|533.36|537.29|533.29|537.53|533.53|537.24|533.24|24
1616134350000|2021-03-19 06:12:30|537.32|533.32|537.1|533.1|537.32|533.32|537.1|533.1|29
1616134360000|2021-03-19 06:12:40|537.08|533.08|537.33|533.33|537.33|533.33|537.08|533.08|22
1616134370000|2021-03-19 06:12:50|537.29|533.29|537.17|533.17|537.31|533.31|537.17|533.17|16
1616134380000|2021-03-19 06:13:00|537.16|533.16|537.13|533.13|537.18|533.18|537.1|533.1|14
1616134390000|2021-03-19 06:13:10|537.14|533.14|537.32|533.32|537.36|533.36|537.13|533.13|23
1616134400000|2021-03-19 06:13:20|537.31|533.31|537.18|533.18|537.31|533.31|537.18|533.18|23
1616134410000|2021-03-19 06:13:30|537.17|533.17|537.08|533.08|537.4|533.4|537.06|533.06|19
1616134420000|2021-03-19 06:13:40|537.07|533.07|537.18|533.18|537.21|533.21|537.07|533.07|19
1616134430000|2021-03-19 06:13:50|537.13|533.13|537.29|533.29|537.39|533.39|537.13|533.13|28
1616134440000|2021-03-19 06:14:00|537.3|533.3|537.3|533.3|537.32|533.32|537.23|533.23|13
1616134450000|2021-03-19 06:14:10|537.28|533.28|537.13|533.13|537.3|533.3|537.13|533.13|24
1616134460000|2021-03-19 06:14:20|537.14|533.14|537.11|533.11|537.31|533.31|537.03|533.03|29
1616134470000|2021-03-19 06:14:30|537.12|533.12|537.07|533.07|537.25|533.25|537.07|533.07|21
1616134480000|2021-03-19 06:14:40|537.06|533.06|537.06|533.06|537.32|533.32|536.98|532.98|29
1616134490000|2021-03-19 06:14:50|537.09|533.09|537.05|533.05|537.12|533.12|537.02|533.02|21
1616134500000|2021-03-19 06:15:00|537.11|533.11|537.23|533.23|537.39|533.39|537.06|533.06|30
1616134510000|2021-03-19 06:15:10|537.14|533.14|537.12|533.12|537.17|533.17|537.03|533.03|19
1616134520000|2021-03-19 06:15:20|537.07|533.07|536.95|532.95|537.08|533.08|536.94|532.94|24
1616134530000|2021-03-19 06:15:30|536.94|532.94|537.03|533.03|537.03|533.03|536.94|532.94|14
1616134540000|2021-03-19 06:15:40|536.99|532.99|536.94|532.94|537.04|533.04|536.8|532.8|24
1616134550000|2021-03-19 06:15:50|536.86|532.86|536.85|532.85|536.92|532.92|536.78|532.78|30
1616134560000|2021-03-19 06:16:00|536.74|532.74|536.88|532.88|536.93|532.93|536.74|532.74|28
1616134570000|2021-03-19 06:16:10|536.89|532.89|536.97|532.97|536.98|532.98|536.73|532.73|28
1616134580000|2021-03-19 06:16:20|536.96|532.96|536.93|532.93|536.97|532.97|536.71|532.71|29
1616134590000|2021-03-19 06:16:30|536.94|532.94|536.72|532.72|536.95|532.95|536.71|532.71|31
1616134600000|2021-03-19 06:16:40|536.71|532.71|536.67|532.67|536.92|532.92|536.67|532.67|28
1616134610000|2021-03-19 06:16:50|536.65|532.65|536.93|532.93|536.93|532.93|536.65|532.65|32
1616134620000|2021-03-19 06:17:00|536.83|532.83|536.64|532.64|536.83|532.83|536.64|532.64|25
1616134630000|2021-03-19 06:17:10|536.63|532.63|536.67|532.67|536.71|532.71|536.62|532.62|20
1616134640000|2021-03-19 06:17:20|536.63|532.63|536.65|532.65|536.67|532.67|536.62|532.62|8
1616134650000|2021-03-19 06:17:30|536.64|532.64|536.63|532.63|536.65|532.65|536.61|532.61|13
1616134660000|2021-03-19 06:17:40|536.6|532.6|536.61|532.61|536.64|532.64|536.6|532.6|7
1616134670000|2021-03-19 06:17:50|536.62|532.62|536.46|532.46|536.63|532.63|536.46|532.46|12
1616134680000|2021-03-19 06:18:00|536.5|532.5|536.4|532.4|536.57|532.57|536.37|532.37|25
1616134690000|2021-03-19 06:18:10|536.41|532.41|536.48|532.48|536.48|532.48|536.41|532.41|12
1616134700000|2021-03-19 06:18:20|536.47|532.47|536.5|532.5|536.54|532.54|536.44|532.44|17
1616134710000|2021-03-19 06:18:30|536.54|532.54|536.42|532.42|536.56|532.56|536.29|532.29|28
1616134720000|2021-03-19 06:18:40|536.41|532.41|536.48|532.48|536.59|532.59|536.3|532.3|28
1616134730000|2021-03-19 06:18:50|536.49|532.49|536.41|532.41|536.52|532.52|536.24|532.24|18
1616134740000|2021-03-19 06:19:00|536.4|532.4|536.32|532.32|536.4|532.4|536.3|532.3|18
1616134750000|2021-03-19 06:19:10|536.35|532.35|536.34|532.34|536.39|532.39|536.29|532.29|19
1616134760000|2021-03-19 06:19:20|536.35|532.35|536.46|532.46|536.47|532.47|536.34|532.34|17
1616134770000|2021-03-19 06:19:30|536.49|532.49|536.47|532.47|536.64|532.64|536.41|532.41|23
1616134780000|2021-03-19 06:19:40|536.51|532.51|536.45|532.45|536.54|532.54|536.45|532.45|22
1616134790000|2021-03-19 06:19:50|536.44|532.44|536.53|532.53|536.64|532.64|536.42|532.42|22
1616134800000|2021-03-19 06:20:00|536.57|532.57|536.54|532.54|536.58|532.58|536.5|532.5|13
1616134810000|2021-03-19 06:20:10|536.55|532.55|536.5|532.5|536.55|532.55|536.39|532.39|16
1616134820000|2021-03-19 06:20:20|536.51|532.51|536.5|532.5|536.51|532.51|536.31|532.31|25
1616134830000|2021-03-19 06:20:30|536.52|532.52|536.58|532.58|536.58|532.58|536.46|532.46|24
1616134840000|2021-03-19 06:20:40|536.55|532.55|536.5|532.5|536.56|532.56|536.49|532.49|10
1616134850000|2021-03-19 06:20:50|536.52|532.52|536.52|532.52|536.6|532.6|536.51|532.51|11
1616134860000|2021-03-19 06:21:00|536.47|532.47|536.46|532.46|536.51|532.51|536.43|532.43|20
1616134870000|2021-03-19 06:21:10|536.5|532.5|536.45|532.45|536.5|532.5|536.42|532.42|21
1616134880000|2021-03-19 06:21:20|536.43|532.43|536.47|532.47|536.48|532.48|536.43|532.43|12
1616134890000|2021-03-19 06:21:30|536.49|532.49|536.56|532.56|536.65|532.65|536.48|532.48|15
1616134900000|2021-03-19 06:21:40|536.57|532.57|536.55|532.55|536.6|532.6|536.52|532.52|15
1616134910000|2021-03-19 06:21:50|536.54|532.54|536.48|532.48|536.55|532.55|536.46|532.46|15
1616134920000|2021-03-19 06:22:00|536.5|532.5|536.55|532.55|536.64|532.64|536.45|532.45|19
1616134930000|2021-03-19 06:22:10|536.56|532.56|536.73|532.73|536.73|532.73|536.56|532.56|21
1616134940000|2021-03-19 06:22:20|536.74|532.74|536.63|532.63|536.77|532.77|536.63|532.63|17
1616134950000|2021-03-19 06:22:30|536.66|532.66|536.75|532.75|536.77|532.77|536.66|532.66|21
1616134960000|2021-03-19 06:22:40|536.76|532.76|536.77|532.77|536.78|532.78|536.69|532.69|18
1616134970000|2021-03-19 06:22:50|536.8|532.8|536.88|532.88|536.91|532.91|536.77|532.77|16
1616134980000|2021-03-19 06:23:00|536.89|532.89|536.83|532.83|536.9|532.9|536.73|532.73|23
1616134990000|2021-03-19 06:23:10|536.84|532.84|536.76|532.76|536.84|532.84|536.69|532.69|21
1616135000000|2021-03-19 06:23:20|536.77|532.77|536.63|532.63|536.77|532.77|536.63|532.63|22
1616135010000|2021-03-19 06:23:30|536.61|532.61|536.5|532.5|536.61|532.61|536.5|532.5|9
1616135020000|2021-03-19 06:23:40|536.49|532.49|536.56|532.56|536.57|532.57|536.49|532.49|18
1616135030000|2021-03-19 06:23:50|536.55|532.55|536.54|532.54|536.71|532.71|536.51|532.51|13
1616135040000|2021-03-19 06:24:00|536.53|532.53|536.55|532.55|536.58|532.58|536.52|532.52|13
1616135050000|2021-03-19 06:24:10|536.56|532.56|536.56|532.56|536.57|532.57|536.53|532.53|13
1616135060000|2021-03-19 06:24:20|536.55|532.55|536.51|532.51|536.57|532.57|536.51|532.51|7
1616135070000|2021-03-19 06:24:30|536.53|532.53|536.57|532.57|536.57|532.57|536.49|532.49|19
1616135080000|2021-03-19 06:24:40|536.56|532.56|536.56|532.56|536.57|532.57|536.55|532.55|14
1616135090000|2021-03-19 06:24:50|536.57|532.57|536.53|532.53|536.57|532.57|536.49|532.49|19
1616135100000|2021-03-19 06:25:00|536.52|532.52|536.88|532.88|536.92|532.92|536.51|532.51|27
1616135110000|2021-03-19 06:25:10|536.85|532.85|536.98|532.98|536.98|532.98|536.72|532.72|26
1616135120000|2021-03-19 06:25:20|536.97|532.97|537.01|533.01|537.02|533.02|536.94|532.94|22
1616135130000|2021-03-19 06:25:30|537.02|533.02|537.03|533.03|537.15|533.15|537.01|533.01|18
1616135140000|2021-03-19 06:25:40|537.05|533.05|537.04|533.04|537.1|533.1|536.99|532.99|32
1616135150000|2021-03-19 06:25:50|537.05|533.05|537.11|533.11|537.23|533.23|537.01|533.01|23
1616135160000|2021-03-19 06:26:00|537.08|533.08|537.12|533.12|537.18|533.18|537.07|533.07|25
1616135170000|2021-03-19 06:26:10|537.16|533.16|537.11|533.11|537.16|533.16|537|533|21
1616135180000|2021-03-19 06:26:20|537.09|533.09|536.87|532.87|537.16|533.16|536.87|532.87|28
1616135190000|2021-03-19 06:26:30|536.88|532.88|536.75|532.75|536.9|532.9|536.75|532.75|23
1616135200000|2021-03-19 06:26:40|536.73|532.73|536.97|532.97|537.09|533.09|536.72|532.72|30
1616135210000|2021-03-19 06:26:50|536.93|532.93|536.7|532.7|536.93|532.93|536.68|532.68|25
1616135220000|2021-03-19 06:27:00|536.68|532.68|536.86|532.86|536.92|532.92|536.66|532.66|26
1616135230000|2021-03-19 06:27:10|536.85|532.85|536.88|532.88|537.05|533.05|536.83|532.83|23
1616135240000|2021-03-19 06:27:20|536.87|532.87|536.73|532.73|536.91|532.91|536.73|532.73|21
1616135250000|2021-03-19 06:27:30|536.74|532.74|536.82|532.82|536.91|532.91|536.73|532.73|19
1616135260000|2021-03-19 06:27:40|536.84|532.84|536.8|532.8|536.87|532.87|536.75|532.75|16
1616135270000|2021-03-19 06:27:50|536.79|532.79|536.67|532.67|536.8|532.8|536.67|532.67|19
1616135280000|2021-03-19 06:28:00|536.66|532.66|536.98|532.98|537.02|533.02|536.6|532.6|29
1616135290000|2021-03-19 06:28:10|537.02|533.02|537.06|533.06|537.09|533.09|536.96|532.96|23
1616135300000|2021-03-19 06:28:20|537.08|533.08|537.07|533.07|537.1|533.1|537.05|533.05|19
1616135310000|2021-03-19 06:28:30|537.08|533.08|536.99|532.99|537.13|533.13|536.89|532.89|18
1616135320000|2021-03-19 06:28:40|536.98|532.98|537|533|537.04|533.04|536.97|532.97|8
1616135330000|2021-03-19 06:28:50|537.02|533.02|536.95|532.95|537.02|533.02|536.95|532.95|18
1616135340000|2021-03-19 06:29:00|536.97|532.97|537.07|533.07|537.07|533.07|536.93|532.93|25
1616135350000|2021-03-19 06:29:10|537.08|533.08|537.06|533.06|537.09|533.09|537.05|533.05|17
1616135360000|2021-03-19 06:29:20|537.07|533.07|537.09|533.09|537.1|533.1|537.06|533.06|7
1616135370000|2021-03-19 06:29:30|537.1|533.1|536.88|532.88|537.1|533.1|536.88|532.88|26
1616135380000|2021-03-19 06:29:40|536.89|532.89|536.89|532.89|536.93|532.93|536.88|532.88|20
1616135390000|2021-03-19 06:29:50|536.87|532.87|536.73|532.73|536.89|532.89|536.73|532.73|18
1616135400000|2021-03-19 06:30:00|536.75|532.75|536.83|532.83|536.96|532.96|536.75|532.75|15
1616135410000|2021-03-19 06:30:10|536.84|532.84|536.85|532.85|536.96|532.96|536.83|532.83|20
1616135420000|2021-03-19 06:30:20|536.9|532.9|537.06|533.06|537.06|533.06|536.88|532.88|24
1616135430000|2021-03-19 06:30:30|537.03|533.03|537.02|533.02|537.09|533.09|537.02|533.02|10
1616135440000|2021-03-19 06:30:40|537.03|533.03|537.19|533.19|537.2|533.2|536.89|532.89|25
1616135450000|2021-03-19 06:30:50|537.18|533.18|537.06|533.06|537.31|533.31|537.05|533.05|27
1616135460000|2021-03-19 06:31:00|537.12|533.12|537.08|533.08|537.12|533.12|537.07|533.07|18
1616135470000|2021-03-19 06:31:10|537.1|533.1|537.18|533.18|537.2|533.2|537.1|533.1|19
1616135480000|2021-03-19 06:31:20|537.19|533.19|537.17|533.17|537.2|533.2|537.15|533.15|12
1616135490000|2021-03-19 06:31:30|537.19|533.19|537.22|533.22|537.23|533.23|537.19|533.19|10
1616135500000|2021-03-19 06:31:40|537.21|533.21|537.01|533.01|537.21|533.21|537|533|20
1616135510000|2021-03-19 06:31:50|537.12|533.12|537.12|533.12|537.23|533.23|537.11|533.11|21
1616135520000|2021-03-19 06:32:00|537.13|533.13|537.15|533.15|537.34|533.34|537.07|533.07|26
1616135530000|2021-03-19 06:32:10|537.18|533.18|537.18|533.18|537.21|533.21|537.18|533.18|6
1616135540000|2021-03-19 06:32:20|537.19|533.19|537.08|533.08|537.19|533.19|537.07|533.07|18
1616135550000|2021-03-19 06:32:30|537.12|533.12|537.43|533.43|537.49|533.49|537.08|533.08|26
1616135560000|2021-03-19 06:32:40|537.44|533.44|537.63|533.63|537.64|533.64|537.44|533.44|24
1616135570000|2021-03-19 06:32:50|537.62|533.62|537.58|533.58|537.63|533.63|537.45|533.45|30
1616135580000|2021-03-19 06:33:00|537.45|533.45|537.42|533.42|537.64|533.64|537.42|533.42|29
1616135590000|2021-03-19 06:33:10|537.53|533.53|537.56|533.56|537.62|533.62|537.42|533.42|26
1616135600000|2021-03-19 06:33:20|537.57|533.57|537.55|533.55|537.62|533.62|537.4|533.4|23
1616135610000|2021-03-19 06:33:30|537.48|533.48|537.59|533.59|537.61|533.61|537.39|533.39|27
1616135620000|2021-03-19 06:33:40|537.51|533.51|537.61|533.61|537.62|533.62|537.46|533.46|23
1616135630000|2021-03-19 06:33:50|537.49|533.49|537.35|533.35|537.62|533.62|537.35|533.35|28
1616135640000|2021-03-19 06:34:00|537.41|533.41|537.73|533.73|537.73|533.73|537.36|533.36|28
1616135650000|2021-03-19 06:34:10|537.72|533.72|537.57|533.57|537.72|533.72|537.57|533.57|29
1616135660000|2021-03-19 06:34:20|537.59|533.59|537.74|533.74|537.83|533.83|537.56|533.56|23
1616135670000|2021-03-19 06:34:30|537.7|533.7|537.69|533.69|537.76|533.76|537.65|533.65|27
1616135680000|2021-03-19 06:34:40|537.68|533.68|537.77|533.77|537.8|533.8|537.68|533.68|25
1616135690000|2021-03-19 06:34:50|537.78|533.78|537.69|533.69|537.82|533.82|537.64|533.64|21
1616135700000|2021-03-19 06:35:00|537.76|533.76|537.69|533.69|537.76|533.76|537.66|533.66|22
1616135710000|2021-03-19 06:35:10|537.68|533.68|537.67|533.67|537.73|533.73|537.6|533.6|17
1616135720000|2021-03-19 06:35:20|537.68|533.68|537.62|533.62|537.7|533.7|537.62|533.62|13
1616135730000|2021-03-19 06:35:30|537.61|533.61|537.67|533.67|537.7|533.7|537.61|533.61|19
1616135740000|2021-03-19 06:35:40|537.68|533.68|537.53|533.53|537.73|533.73|537.53|533.53|16
1616135750000|2021-03-19 06:35:50|537.54|533.54|537.42|533.42|537.54|533.54|537.41|533.41|28
1616135760000|2021-03-19 06:36:00|537.46|533.46|537.43|533.43|537.46|533.46|537.33|533.33|23
1616135770000|2021-03-19 06:36:10|537.53|533.53|537.57|533.57|537.59|533.59|537.36|533.36|24
1616135780000|2021-03-19 06:36:20|537.56|533.56|537.6|533.6|537.7|533.7|537.56|533.56|25
1616135790000|2021-03-19 06:36:30|537.59|533.59|537.54|533.54|537.61|533.61|537.53|533.53|19
1616135800000|2021-03-19 06:36:40|537.56|533.56|537.57|533.57|537.63|533.63|537.54|533.54|24
1616135810000|2021-03-19 06:36:50|537.56|533.56|537.6|533.6|537.6|533.6|537.54|533.54|22
1616135820000|2021-03-19 06:37:00|537.59|533.59|537.53|533.53|537.62|533.62|537.51|533.51|22
1616135830000|2021-03-19 06:37:10|537.56|533.56|537.59|533.59|537.59|533.59|537.54|533.54|20
1616135840000|2021-03-19 06:37:20|537.61|533.61|537.58|533.58|537.66|533.66|537.57|533.57|25
1616135850000|2021-03-19 06:37:30|537.56|533.56|537.61|533.61|537.71|533.71|537.56|533.56|21
1616135860000|2021-03-19 06:37:40|537.6|533.6|537.31|533.31|537.6|533.6|537.26|533.26|28
1616135870000|2021-03-19 06:37:50|537.3|533.3|537.21|533.21|537.3|533.3|537.19|533.19|25
1616135880000|2021-03-19 06:38:00|537.2|533.2|536.86|532.86|537.22|533.22|536.86|532.86|26
1616135890000|2021-03-19 06:38:10|536.81|532.81|536.59|532.59|536.93|532.93|536.59|532.59|26
1616135900000|2021-03-19 06:38:20|536.63|532.63|536.65|532.65|536.75|532.75|536.6|532.6|17
1616135910000|2021-03-19 06:38:30|536.62|532.62|536.55|532.55|536.63|532.63|536.55|532.55|14
1616135920000|2021-03-19 06:38:40|536.57|532.57|536.39|532.39|536.7|532.7|536.37|532.37|25
1616135930000|2021-03-19 06:38:50|536.37|532.37|536.39|532.39|536.59|532.59|536.32|532.32|20
1616135940000|2021-03-19 06:39:00|536.38|532.38|536.47|532.47|536.6|532.6|536.36|532.36|21
1616135950000|2021-03-19 06:39:10|536.5|532.5|536.69|532.69|536.69|532.69|536.47|532.47|21
1616135960000|2021-03-19 06:39:20|536.68|532.68|536.73|532.73|536.73|532.73|536.68|532.68|12
1616135970000|2021-03-19 06:39:30|536.7|532.7|536.8|532.8|536.85|532.85|536.7|532.7|22
1616135980000|2021-03-19 06:39:40|536.79|532.79|536.85|532.85|536.96|532.96|536.79|532.79|24
1616135990000|2021-03-19 06:39:50|536.88|532.88|536.67|532.67|536.92|532.92|536.66|532.66|26
1616136000000|2021-03-19 06:40:00|536.66|532.66|536.73|532.73|536.79|532.79|536.66|532.66|28
1616136010000|2021-03-19 06:40:10|536.72|532.72|536.63|532.63|536.88|532.88|536.59|532.59|29
1616136020000|2021-03-19 06:40:20|536.59|532.59|536.57|532.57|536.61|532.61|536.57|532.57|20
1616136030000|2021-03-19 06:40:30|536.58|532.58|536.57|532.57|536.59|532.59|536.57|532.57|7
1616136040000|2021-03-19 06:40:40|536.56|532.56|536.52|532.52|536.74|532.74|536.52|532.52|24
1616136050000|2021-03-19 06:40:50|536.53|532.53|536.48|532.48|536.53|532.53|536.3|532.3|25
1616136060000|2021-03-19 06:41:00|536.47|532.47|536.46|532.46|536.52|532.52|536.44|532.44|18
1616136070000|2021-03-19 06:41:10|536.49|532.49|536.45|532.45|536.56|532.56|536.43|532.43|22
1616136080000|2021-03-19 06:41:20|536.43|532.43|536.45|532.45|536.51|532.51|536.4|532.4|12
1616136090000|2021-03-19 06:41:30|536.46|532.46|536.47|532.47|536.48|532.48|536.44|532.44|14
1616136100000|2021-03-19 06:41:40|536.48|532.48|536.45|532.45|536.48|532.48|536.44|532.44|21
1616136110000|2021-03-19 06:41:50|536.47|532.47|536.47|532.47|536.49|532.49|536.46|532.46|9
1616136120000|2021-03-19 06:42:00|536.49|532.49|536.47|532.47|536.49|532.49|536.45|532.45|23
1616136130000|2021-03-19 06:42:10|536.46|532.46|536.42|532.42|536.5|532.5|536.42|532.42|24
1616136140000|2021-03-19 06:42:20|536.43|532.43|536.45|532.45|536.48|532.48|536.43|532.43|15
1616136150000|2021-03-19 06:42:30|536.44|532.44|536.37|532.37|536.47|532.47|536.35|532.35|23
1616136160000|2021-03-19 06:42:40|536.4|532.4|536.37|532.37|536.42|532.42|536.37|532.37|21
1616136170000|2021-03-19 06:42:50|536.39|532.39|536.4|532.4|536.42|532.42|536.37|532.37|23
1616136180000|2021-03-19 06:43:00|536.38|532.38|536.53|532.53|536.55|532.55|536.38|532.38|15
1616136190000|2021-03-19 06:43:10|536.52|532.52|536.51|532.51|536.55|532.55|536.48|532.48|16
1616136200000|2021-03-19 06:43:20|536.52|532.52|536.55|532.55|536.55|532.55|536.52|532.52|8
1616136210000|2021-03-19 06:43:30|536.54|532.54|536.64|532.64|536.7|532.7|536.54|532.54|20
1616136220000|2021-03-19 06:43:40|536.68|532.68|536.68|532.68|536.7|532.7|536.67|532.67|14
1616136230000|2021-03-19 06:43:50|536.67|532.67|536.61|532.61|536.67|532.67|536.58|532.58|11
1616136240000|2021-03-19 06:44:00|536.62|532.62|536.59|532.59|536.62|532.62|536.59|532.59|4
1616136250000|2021-03-19 06:44:10|536.55|532.55|536.52|532.52|536.55|532.55|536.52|532.52|2
1616136260000|2021-03-19 06:44:20|536.51|532.51|536.52|532.52|536.54|532.54|536.51|532.51|6
1616136270000|2021-03-19 06:44:30|536.51|532.51|536.51|532.51|536.53|532.53|536.46|532.46|20
1616136280000|2021-03-19 06:44:40|536.53|532.53|536.5|532.5|536.53|532.53|536.5|532.5|4
1616136290000|2021-03-19 06:44:50|536.49|532.49|536.49|532.49|536.51|532.51|536.49|532.49|4
1616136300000|2021-03-19 06:45:00|536.51|532.51|536.44|532.44|536.51|532.51|536.44|532.44|13
1616136310000|2021-03-19 06:45:10|536.45|532.45|536.64|532.64|536.65|532.65|536.44|532.44|19
1616136320000|2021-03-19 06:45:20|536.65|532.65|536.55|532.55|536.65|532.65|536.54|532.54|11
1616136330000|2021-03-19 06:45:30|536.54|532.54|536.62|532.62|536.69|532.69|536.54|532.54|22
1616136340000|2021-03-19 06:45:40|536.65|532.65|536.59|532.59|536.65|532.65|536.59|532.59|11
1616136350000|2021-03-19 06:45:50|536.61|532.61|536.54|532.54|536.61|532.61|536.54|532.54|6
1616136360000|2021-03-19 06:46:00|536.55|532.55|536.63|532.63|536.72|532.72|536.55|532.55|26
1616136370000|2021-03-19 06:46:10|536.64|532.64|536.69|532.69|536.76|532.76|536.58|532.58|29
1616136380000|2021-03-19 06:46:20|536.68|532.68|536.63|532.63|536.68|532.68|536.63|532.63|19
1616136390000|2021-03-19 06:46:30|536.64|532.64|536.64|532.64|536.75|532.75|536.6|532.6|22
1616136400000|2021-03-19 06:46:40|536.65|532.65|536.65|532.65|536.74|532.74|536.65|532.65|13
1616136410000|2021-03-19 06:46:50|536.64|532.64|536.65|532.65|536.72|532.72|536.63|532.63|15
1616136420000|2021-03-19 06:47:00|536.66|532.66|536.68|532.68|536.69|532.69|536.63|532.63|18
1616136430000|2021-03-19 06:47:10|536.67|532.67|536.68|532.68|536.69|532.69|536.65|532.65|9
1616136440000|2021-03-19 06:47:20|536.69|532.69|536.69|532.69|536.69|532.69|536.69|532.69|1
1616136450000|2021-03-19 06:47:30|536.68|532.68|536.69|532.69|536.69|532.69|536.61|532.61|13
1616136460000|2021-03-19 06:47:40|536.68|532.68|536.67|532.67|536.7|532.7|536.65|532.65|12
1616136470000|2021-03-19 06:47:50|536.66|532.66|536.73|532.73|536.73|532.73|536.66|532.66|11
1616136480000|2021-03-19 06:48:00|536.72|532.72|536.87|532.87|536.87|532.87|536.69|532.69|21
1616136490000|2021-03-19 06:48:10|536.86|532.86|536.82|532.82|536.87|532.87|536.82|532.82|11
1616136500000|2021-03-19 06:48:20|536.81|532.81|536.93|532.93|536.95|532.95|536.81|532.81|10
1616136510000|2021-03-19 06:48:30|536.92|532.92|537.09|533.09|537.09|533.09|536.92|532.92|9
1616136520000|2021-03-19 06:48:40|537.08|533.08|537.08|533.08|537.14|533.14|537.07|533.07|18
1616136530000|2021-03-19 06:48:50|537.07|533.07|537.07|533.07|537.15|533.15|537.07|533.07|21
1616136540000|2021-03-19 06:49:00|537.03|533.03|537.08|533.08|537.09|533.09|537.01|533.01|16
1616136550000|2021-03-19 06:49:10|537.07|533.07|537.01|533.01|537.08|533.08|536.95|532.95|22
1616136560000|2021-03-19 06:49:20|537|533|536.97|532.97|537.03|533.03|536.95|532.95|17
1616136570000|2021-03-19 06:49:30|536.98|532.98|536.98|532.98|537.02|533.02|536.95|532.95|21
1616136580000|2021-03-19 06:49:40|536.97|532.97|537.01|533.01|537.03|533.03|536.97|532.97|12
1616136590000|2021-03-19 06:49:50|537|533|536.93|532.93|537.01|533.01|536.93|532.93|9
1616136600000|2021-03-19 06:50:00|536.92|532.92|536.96|532.96|536.97|532.97|536.9|532.9|8
1616136610000|2021-03-19 06:50:10|536.97|532.97|536.97|532.97|536.99|532.99|536.96|532.96|15
1616136620000|2021-03-19 06:50:20|536.99|532.99|536.99|532.99|536.99|532.99|536.97|532.97|12
1616136630000|2021-03-19 06:50:30|536.98|532.98|536.97|532.97|537|533|536.97|532.97|12
1616136640000|2021-03-19 06:50:40|536.99|532.99|537.03|533.03|537.06|533.06|536.99|532.99|9
1616136650000|2021-03-19 06:50:50|537.02|533.02|537.02|533.02|537.03|533.03|537.02|533.02|3
1616136660000|2021-03-19 06:51:00|536.99|532.99|536.99|532.99|537|533|536.95|532.95|9
1616136670000|2021-03-19 06:51:10|536.98|532.98|537|533|537.02|533.02|536.98|532.98|6
1616136680000|2021-03-19 06:51:20|536.99|532.99|537.03|533.03|537.04|533.04|536.99|532.99|10
1616136690000|2021-03-19 06:51:30|537.04|533.04|537.2|533.2|537.22|533.22|537.04|533.04|20
1616136700000|2021-03-19 06:51:40|537.17|533.17|537.2|533.2|537.21|533.21|537.16|533.16|9
1616136710000|2021-03-19 06:51:50|537.22|533.22|537.26|533.26|537.26|533.26|537.2|533.2|18
1616136720000|2021-03-19 06:52:00|537.24|533.24|537.1|533.1|537.26|533.26|537.09|533.09|20
1616136730000|2021-03-19 06:52:10|537.08|533.08|537.08|533.08|537.11|533.11|537.07|533.07|11
1616136740000|2021-03-19 06:52:20|537.09|533.09|537.11|533.11|537.11|533.11|537.08|533.08|6
1616136750000|2021-03-19 06:52:30|537.12|533.12|537.14|533.14|537.15|533.15|537.11|533.11|12
1616136760000|2021-03-19 06:52:40|537.15|533.15|537.16|533.16|537.16|533.16|537.11|533.11|9
1616136770000|2021-03-19 06:52:50|537.15|533.15|537.15|533.15|537.17|533.17|537.15|533.15|16
1616136780000|2021-03-19 06:53:00|537.17|533.17|537.2|533.2|537.2|533.2|537.13|533.13|3
1616136790000|2021-03-19 06:53:10|537.19|533.19|537.25|533.25|537.28|533.28|537.18|533.18|14
1616136800000|2021-03-19 06:53:20|537.24|533.24|537.12|533.12|537.24|533.24|537.11|533.11|9
1616136810000|2021-03-19 06:53:30|537.14|533.14|537.14|533.14|537.14|533.14|537.14|533.14|1
1616136820000|2021-03-19 06:53:40|537.16|533.16|537.15|533.15|537.16|533.16|537.15|533.15|2
1616136830000|2021-03-19 06:53:50|537.16|533.16|537.16|533.16|537.16|533.16|537.15|533.15|7
1616136840000|2021-03-19 06:54:00|537.17|533.17|537.17|533.17|537.19|533.19|537.17|533.17|11
1616136850000|2021-03-19 06:54:10|537.15|533.15|537.06|533.06|537.15|533.15|537.05|533.05|7
1616136860000|2021-03-19 06:54:20|537.08|533.08|537.11|533.11|537.12|533.12|537.06|533.06|20
1616136870000|2021-03-19 06:54:30|537.1|533.1|537.04|533.04|537.1|533.1|537.04|533.04|17
1616136880000|2021-03-19 06:54:40|537.05|533.05|537.03|533.03|537.06|533.06|537.02|533.02|14
1616136890000|2021-03-19 06:54:50|537.04|533.04|537.11|533.11|537.11|533.11|537.04|533.04|14
1616136900000|2021-03-19 06:55:00|537.14|533.14|537.36|533.36|537.36|533.36|537.12|533.12|23
1616136910000|2021-03-19 06:55:10|537.37|533.37|537.19|533.19|537.37|533.37|537.18|533.18|17
1616136920000|2021-03-19 06:55:20|537.18|533.18|537.11|533.11|537.25|533.25|537.02|533.02|22
1616136930000|2021-03-19 06:55:30|537.09|533.09|537.19|533.19|537.25|533.25|537.07|533.07|23
1616136940000|2021-03-19 06:55:40|537.18|533.18|537.23|533.23|537.23|533.23|537.18|533.18|19
1616136950000|2021-03-19 06:55:50|537.24|533.24|537.21|533.21|537.27|533.27|537.2|533.2|24
1616136960000|2021-03-19 06:56:00|537.22|533.22|537.39|533.39|537.49|533.49|537.21|533.21|20
1616136970000|2021-03-19 06:56:10|537.38|533.38|537.45|533.45|537.48|533.48|537.38|533.38|10
1616136980000|2021-03-19 06:56:20|537.46|533.46|537.45|533.45|537.48|533.48|537.45|533.45|7
1616136990000|2021-03-19 06:56:30|537.44|533.44|537.45|533.45|537.45|533.45|537.44|533.44|4
1616137000000|2021-03-19 06:56:40|537.44|533.44|537.44|533.44|537.45|533.45|537.43|533.43|6
1616137010000|2021-03-19 06:56:50|537.43|533.43|537.45|533.45|537.45|533.45|537.43|533.43|9
1616137020000|2021-03-19 06:57:00|537.44|533.44|537.48|533.48|537.55|533.55|537.4|533.4|21
1616137030000|2021-03-19 06:57:10|537.47|533.47|537.64|533.64|537.64|533.64|537.47|533.47|13
1616137040000|2021-03-19 06:57:20|537.65|533.65|537.64|533.64|537.68|533.68|537.63|533.63|13
1616137050000|2021-03-19 06:57:30|537.63|533.63|537.5|533.5|537.64|533.64|537.49|533.49|19
1616137060000|2021-03-19 06:57:40|537.49|533.49|537.49|533.49|537.51|533.51|537.42|533.42|26
1616137070000|2021-03-19 06:57:50|537.48|533.48|537.41|533.41|537.5|533.5|537.4|533.4|13
1616137080000|2021-03-19 06:58:00|537.43|533.43|537.51|533.51|537.54|533.54|537.43|533.43|14
1616137090000|2021-03-19 06:58:10|537.5|533.5|537.44|533.44|537.5|533.5|537.44|533.44|11
1616137100000|2021-03-19 06:58:20|537.43|533.43|537.44|533.44|537.49|533.49|537.42|533.42|12
1616137110000|2021-03-19 06:58:30|537.43|533.43|537.42|533.42|537.47|533.47|537.42|533.42|12
1616137120000|2021-03-19 06:58:40|537.41|533.41|537.47|533.47|537.47|533.47|537.41|533.41|6
1616137130000|2021-03-19 06:58:50|537.46|533.46|537.59|533.59|537.59|533.59|537.46|533.46|9
1616137140000|2021-03-19 06:59:00|537.6|533.6|537.39|533.39|537.6|533.6|537.39|533.39|14
1616137150000|2021-03-19 06:59:10|537.4|533.4|537.44|533.44|537.54|533.54|537.36|533.36|23
1616137160000|2021-03-19 06:59:20|537.46|533.46|537.43|533.43|537.47|533.47|537.39|533.39|19
1616137170000|2021-03-19 06:59:30|537.46|533.46|537.34|533.34|537.46|533.46|537.34|533.34|13
1616137180000|2021-03-19 06:59:40|537.35|533.35|537.4|533.4|537.41|533.41|537.35|533.35|5
1616137190000|2021-03-19 06:59:50|537.39|533.39|537.43|533.43|537.46|533.46|537.36|533.36|13
1616137200000|2021-03-19 07:00:00|537.42|533.42|537.51|533.51|537.51|533.51|537.37|533.37|22
1616137210000|2021-03-19 07:00:10|537.52|533.52|537.58|533.58|537.58|533.58|537.41|533.41|21
1616137220000|2021-03-19 07:00:20|537.6|533.6|537.64|533.64|537.76|533.76|537.53|533.53|29
1616137230000|2021-03-19 07:00:30|537.67|533.67|537.78|533.78|537.8|533.8|537.67|533.67|23
1616137240000|2021-03-19 07:00:40|537.89|533.89|538|534|538.11|534.11|537.89|533.89|19
1616137250000|2021-03-19 07:00:50|538.01|534.01|537.98|533.98|538.08|534.08|537.98|533.98|18
1616137260000|2021-03-19 07:01:00|537.97|533.97|537.95|533.95|537.98|533.98|537.94|533.94|13
1616137270000|2021-03-19 07:01:10|537.97|533.97|537.67|533.67|537.97|533.97|537.63|533.63|27
1616137280000|2021-03-19 07:01:20|537.66|533.66|537.55|533.55|537.92|533.92|537.44|533.44|32
1616137290000|2021-03-19 07:01:30|537.61|533.61|537.57|533.57|537.61|533.61|537.55|533.55|27
1616137300000|2021-03-19 07:01:40|537.58|533.58|537.6|533.6|537.64|533.64|537.55|533.55|15
1616137310000|2021-03-19 07:01:50|537.62|533.62|537.52|533.52|537.75|533.75|537.48|533.48|25
1616137320000|2021-03-19 07:02:00|537.5|533.5|537.57|533.57|537.69|533.69|537.49|533.49|32
1616137330000|2021-03-19 07:02:10|537.58|533.58|537.55|533.55|537.62|533.62|537.47|533.47|25
1616137340000|2021-03-19 07:02:20|537.54|533.54|537.14|533.14|537.56|533.56|537.1|533.1|26
1616137350000|2021-03-19 07:02:30|537.13|533.13|536.62|532.62|537.13|533.13|536.62|532.62|24
1616137360000|2021-03-19 07:02:40|536.61|532.61|536.44|532.44|536.61|532.61|536.39|532.39|23
1616137370000|2021-03-19 07:02:50|536.45|532.45|536.4|532.4|536.46|532.46|536.4|532.4|12
1616137380000|2021-03-19 07:03:00|536.33|532.33|536.28|532.28|536.65|532.65|536.28|532.28|23
1616137390000|2021-03-19 07:03:10|536.29|532.29|536.23|532.23|536.31|532.31|536.23|532.23|17
1616137400000|2021-03-19 07:03:20|536.22|532.22|536.31|532.31|536.61|532.61|536.16|532.16|25
1616137410000|2021-03-19 07:03:30|536.3|532.3|536.35|532.35|536.46|532.46|536.29|532.29|21
1616137420000|2021-03-19 07:03:40|536.34|532.34|536.35|532.35|536.47|532.47|536.33|532.33|22
1616137430000|2021-03-19 07:03:50|536.34|532.34|536.3|532.3|536.34|532.34|536.28|532.28|16
1616137440000|2021-03-19 07:04:00|536.29|532.29|536.38|532.38|536.41|532.41|536.28|532.28|23
1616137450000|2021-03-19 07:04:10|536.41|532.41|536.46|532.46|536.46|532.46|536.38|532.38|19
1616137460000|2021-03-19 07:04:20|536.47|532.47|536.42|532.42|536.47|532.47|536.32|532.32|22
1616137470000|2021-03-19 07:04:30|536.43|532.43|536.39|532.39|536.5|532.5|536.33|532.33|24
1616137480000|2021-03-19 07:04:40|536.41|532.41|536.4|532.4|536.42|532.42|536.35|532.35|17
1616137490000|2021-03-19 07:04:50|536.41|532.41|536.56|532.56|536.56|532.56|536.4|532.4|23
1616137500000|2021-03-19 07:05:00|536.7|532.7|536.71|532.71|536.72|532.72|536.66|532.66|21
1616137510000|2021-03-19 07:05:10|536.7|532.7|536.6|532.6|536.72|532.72|536.55|532.55|26
1616137520000|2021-03-19 07:05:20|536.55|532.55|536.51|532.51|536.6|532.6|536.49|532.49|20
1616137530000|2021-03-19 07:05:30|536.5|532.5|536.61|532.61|536.62|532.62|536.5|532.5|18
1616137540000|2021-03-19 07:05:40|536.62|532.62|536.87|532.87|536.91|532.91|536.62|532.62|28
1616137550000|2021-03-19 07:05:50|536.95|532.95|536.97|532.97|536.99|532.99|536.89|532.89|22
1616137560000|2021-03-19 07:06:00|536.98|532.98|536.99|532.99|536.99|532.99|536.91|532.91|20
1616137570000|2021-03-19 07:06:10|537.04|533.04|536.93|532.93|537.05|533.05|536.92|532.92|13
1616137580000|2021-03-19 07:06:20|536.91|532.91|536.83|532.83|536.98|532.98|536.81|532.81|19
1616137590000|2021-03-19 07:06:30|536.82|532.82|536.76|532.76|536.82|532.82|536.76|532.76|8
1616137600000|2021-03-19 07:06:40|536.79|532.79|536.74|532.74|536.98|532.98|536.73|532.73|30
1616137610000|2021-03-19 07:06:50|536.71|532.71|536.56|532.56|536.75|532.75|536.53|532.53|19
1616137620000|2021-03-19 07:07:00|536.55|532.55|536.76|532.76|536.91|532.91|536.53|532.53|20
1616137630000|2021-03-19 07:07:10|536.6|532.6|536.51|532.51|536.68|532.68|536.47|532.47|29
1616137640000|2021-03-19 07:07:20|536.5|532.5|536.55|532.55|536.71|532.71|536.5|532.5|21
1616137650000|2021-03-19 07:07:30|536.54|532.54|536.58|532.58|536.69|532.69|536.54|532.54|14
1616137660000|2021-03-19 07:07:40|536.59|532.59|536.51|532.51|536.62|532.62|536.48|532.48|23
1616137670000|2021-03-19 07:07:50|536.48|532.48|536.42|532.42|536.51|532.51|536.42|532.42|9
1616137680000|2021-03-19 07:08:00|536.33|532.33|536.32|532.32|536.33|532.33|536.27|532.27|23
1616137690000|2021-03-19 07:08:10|536.29|532.29|536.19|532.19|536.37|532.37|536.18|532.18|17
1616137700000|2021-03-19 07:08:20|536.18|532.18|536.24|532.24|536.24|532.24|536.18|532.18|10
1616137710000|2021-03-19 07:08:30|536.23|532.23|536.26|532.26|536.26|532.26|536.21|532.21|15
1616137720000|2021-03-19 07:08:40|536.31|532.31|536.27|532.27|536.43|532.43|536.25|532.25|22
1616137730000|2021-03-19 07:08:50|536.25|532.25|536.32|532.32|536.33|532.33|536.24|532.24|19
1616137740000|2021-03-19 07:09:00|536.33|532.33|536.43|532.43|536.44|532.44|536.33|532.33|12
1616137750000|2021-03-19 07:09:10|536.42|532.42|536.36|532.36|536.47|532.47|536.35|532.35|22
1616137760000|2021-03-19 07:09:20|536.35|532.35|536.37|532.37|536.37|532.37|536.34|532.34|10
1616137770000|2021-03-19 07:09:30|536.36|532.36|536.37|532.37|536.37|532.37|536.35|532.35|11
1616137780000|2021-03-19 07:09:40|536.38|532.38|536.38|532.38|536.39|532.39|536.35|532.35|7
1616137790000|2021-03-19 07:09:50|536.37|532.37|536.25|532.25|536.38|532.38|536.24|532.24|15
1616137800000|2021-03-19 07:10:00|536.29|532.29|536.43|532.43|536.43|532.43|536.26|532.26|20
1616137810000|2021-03-19 07:10:10|536.44|532.44|536.43|532.43|536.46|532.46|536.43|532.43|16
1616137820000|2021-03-19 07:10:20|536.44|532.44|536.31|532.31|536.44|532.44|536.3|532.3|14
1616137830000|2021-03-19 07:10:30|536.32|532.32|536.3|532.3|536.32|532.32|536.3|532.3|15
1616137840000|2021-03-19 07:10:40|536.28|532.28|536.24|532.24|536.3|532.3|536.24|532.24|28
1616137850000|2021-03-19 07:10:50|536.15|532.15|536.15|532.15|536.18|532.18|536.08|532.08|21
1616137860000|2021-03-19 07:11:00|536.16|532.16|536.16|532.16|536.24|532.24|536.15|532.15|19
1616137870000|2021-03-19 07:11:10|536.12|532.12|536.07|532.07|536.16|532.16|536.06|532.06|16
1616137880000|2021-03-19 07:11:20|536.06|532.06|536.01|532.01|536.06|532.06|535.99|531.99|13
1616137890000|2021-03-19 07:11:30|535.99|531.99|535.87|531.87|536.03|532.03|535.82|531.82|13
1616137900000|2021-03-19 07:11:40|535.85|531.85|535.78|531.78|535.91|531.91|535.68|531.68|27
1616137910000|2021-03-19 07:11:50|535.79|531.79|535.75|531.75|535.79|531.79|535.64|531.64|24
1616137920000|2021-03-19 07:12:00|535.74|531.74|535.72|531.72|535.8|531.8|535.68|531.68|11
1616137930000|2021-03-19 07:12:10|535.7|531.7|535.4|531.4|535.74|531.74|535.34|531.34|34
1616137940000|2021-03-19 07:12:20|535.36|531.36|535.27|531.27|535.71|531.71|535.19|531.19|22
1616137950000|2021-03-19 07:12:30|535.22|531.22|534.92|530.92|535.24|531.24|534.89|530.89|29
1616137960000|2021-03-19 07:12:40|534.91|530.91|534.85|530.85|535.09|531.09|534.84|530.84|28
1616137970000|2021-03-19 07:12:50|534.84|530.84|534.85|530.85|535.1|531.1|534.82|530.82|14
1616137980000|2021-03-19 07:13:00|534.84|530.84|534.91|530.91|535.04|531.04|534.82|530.82|30
1616137990000|2021-03-19 07:13:10|535.02|531.02|534.8|530.8|535.17|531.17|534.8|530.8|35
1616138000000|2021-03-19 07:13:20|534.79|530.79|534.74|530.74|534.83|530.83|534.74|530.74|15
1616138010000|2021-03-19 07:13:30|534.73|530.73|534.74|530.74|535.02|531.02|534.64|530.64|34
1616138020000|2021-03-19 07:13:40|534.7|530.7|534.61|530.61|534.78|530.78|534.5|530.5|29
1616138030000|2021-03-19 07:13:50|534.57|530.57|534.69|530.69|534.77|530.77|534.51|530.51|23
1616138040000|2021-03-19 07:14:00|534.7|530.7|534.7|530.7|534.72|530.72|534.68|530.68|20
1616138050000|2021-03-19 07:14:10|534.67|530.67|534.64|530.64|534.7|530.7|534.64|530.64|14
1616138060000|2021-03-19 07:14:20|534.61|530.61|534.42|530.42|534.63|530.63|534.41|530.41|22
1616138070000|2021-03-19 07:14:30|534.43|530.43|534.15|530.15|534.43|530.43|534.02|530.02|31
1616138080000|2021-03-19 07:14:40|534.21|530.21|534.3|530.3|534.39|530.39|534.19|530.19|28
1616138090000|2021-03-19 07:14:50|534.36|530.36|534.4|530.4|534.42|530.42|534.18|530.18|25
1616138100000|2021-03-19 07:15:00|534.41|530.41|534.54|530.54|534.54|530.54|534.33|530.33|24
1616138110000|2021-03-19 07:15:10|534.56|530.56|534.59|530.59|534.61|530.61|534.49|530.49|29
1616138120000|2021-03-19 07:15:20|534.58|530.58|534.64|530.64|534.81|530.81|534.58|530.58|29
1616138130000|2021-03-19 07:15:30|534.66|530.66|534.81|530.81|534.82|530.82|534.66|530.66|21
1616138140000|2021-03-19 07:15:40|534.79|530.79|534.99|530.99|535|531|534.77|530.77|21
1616138150000|2021-03-19 07:15:50|535|531|534.88|530.88|535.01|531.01|534.88|530.88|22
1616138160000|2021-03-19 07:16:00|534.59|530.59|534.93|530.93|534.93|530.93|534.59|530.59|25
1616138170000|2021-03-19 07:16:10|534.94|530.94|535.11|531.11|535.12|531.12|534.91|530.91|21
1616138180000|2021-03-19 07:16:20|535.12|531.12|535.18|531.18|535.29|531.29|535.11|531.11|15
1616138190000|2021-03-19 07:16:30|535.19|531.19|535.21|531.21|535.43|531.43|535.17|531.17|29
1616138200000|2021-03-19 07:16:40|535.17|531.17|535.2|531.2|535.32|531.32|535.05|531.05|29
1616138210000|2021-03-19 07:16:50|535.26|531.26|535.18|531.18|535.28|531.28|535.13|531.13|29
1616138220000|2021-03-19 07:17:00|535.21|531.21|535.12|531.12|535.26|531.26|535.12|531.12|15
1616138230000|2021-03-19 07:17:10|535.14|531.14|535.17|531.17|535.18|531.18|535.11|531.11|14
1616138240000|2021-03-19 07:17:20|535.16|531.16|535.3|531.3|535.33|531.33|535.15|531.15|18
1616138250000|2021-03-19 07:17:30|535.28|531.28|535.3|531.3|535.41|531.41|535.26|531.26|27
1616138260000|2021-03-19 07:17:40|535.31|531.31|535.33|531.33|535.35|531.35|535.28|531.28|16
1616138270000|2021-03-19 07:17:50|535.34|531.34|535.34|531.34|535.34|531.34|535.17|531.17|24
1616138280000|2021-03-19 07:18:00|535.32|531.32|535.25|531.25|535.32|531.32|535.2|531.2|17
1616138290000|2021-03-19 07:18:10|535.24|531.24|535.22|531.22|535.33|531.33|535.2|531.2|21
1616138300000|2021-03-19 07:18:20|535.19|531.19|535.27|531.27|535.3|531.3|535.19|531.19|20
1616138310000|2021-03-19 07:18:30|535.29|531.29|535.06|531.06|535.29|531.29|535.06|531.06|22
1616138320000|2021-03-19 07:18:40|535.04|531.04|534.9|530.9|535.06|531.06|534.9|530.9|18
1616138330000|2021-03-19 07:18:50|534.91|530.91|534.94|530.94|534.95|530.95|534.86|530.86|15
1616138340000|2021-03-19 07:19:00|534.95|530.95|535.04|531.04|535.08|531.08|534.9|530.9|21
1616138350000|2021-03-19 07:19:10|535.1|531.1|535|531|535.16|531.16|534.97|530.97|23
1616138360000|2021-03-19 07:19:20|534.98|530.98|535.07|531.07|535.09|531.09|534.98|530.98|22
1616138370000|2021-03-19 07:19:30|535.14|531.14|535.08|531.08|535.14|531.14|535.06|531.06|15
1616138380000|2021-03-19 07:19:40|535.09|531.09|535.13|531.13|535.13|531.13|535.08|531.08|18
1616138390000|2021-03-19 07:19:50|535.16|531.16|535.13|531.13|535.18|531.18|535.12|531.12|17
1616138400000|2021-03-19 07:20:00|535.14|531.14|535.18|531.18|535.18|531.18|535.14|531.14|17
1616138410000|2021-03-19 07:20:10|535.19|531.19|535.21|531.21|535.22|531.22|535.16|531.16|15
1616138420000|2021-03-19 07:20:20|535.22|531.22|535.27|531.27|535.27|531.27|535.2|531.2|18
1616138430000|2021-03-19 07:20:30|535.26|531.26|535.29|531.29|535.29|531.29|535.23|531.23|18
1616138440000|2021-03-19 07:20:40|535.28|531.28|535.22|531.22|535.28|531.28|535.22|531.22|9
1616138450000|2021-03-19 07:20:50|535.23|531.23|535.16|531.16|535.24|531.24|535.16|531.16|19
1616138460000|2021-03-19 07:21:00|535.17|531.17|535.16|531.16|535.25|531.25|535.15|531.15|26
1616138470000|2021-03-19 07:21:10|535.15|531.15|534.77|530.77|535.15|531.15|534.77|530.77|22
1616138480000|2021-03-19 07:21:20|534.79|530.79|534.87|530.87|534.99|530.99|534.76|530.76|28
1616138490000|2021-03-19 07:21:30|534.86|530.86|534.81|530.81|534.86|530.86|534.72|530.72|20
1616138500000|2021-03-19 07:21:40|534.78|530.78|534.96|530.96|534.96|530.96|534.76|530.76|27
1616138510000|2021-03-19 07:21:50|534.97|530.97|534.97|530.97|535.05|531.05|534.9|530.9|26
1616138520000|2021-03-19 07:22:00|534.96|530.96|535.07|531.07|535.11|531.11|534.95|530.95|25
1616138530000|2021-03-19 07:22:10|535.09|531.09|535.23|531.23|535.24|531.24|535.07|531.07|19
1616138540000|2021-03-19 07:22:20|535.19|531.19|535.19|531.19|535.22|531.22|535.13|531.13|17
1616138550000|2021-03-19 07:22:30|535.2|531.2|535.27|531.27|535.27|531.27|535.19|531.19|14
1616138560000|2021-03-19 07:22:40|535.24|531.24|535.2|531.2|535.24|531.24|535.18|531.18|8
1616138570000|2021-03-19 07:22:50|535.21|531.21|535.22|531.22|535.23|531.23|535.17|531.17|12
1616138580000|2021-03-19 07:23:00|535.23|531.23|535.29|531.29|535.32|531.32|535.22|531.22|11
1616138590000|2021-03-19 07:23:10|535.3|531.3|535.22|531.22|535.3|531.3|535.18|531.18|9
1616138600000|2021-03-19 07:23:20|535.23|531.23|535.16|531.16|535.23|531.23|535.13|531.13|10
1616138610000|2021-03-19 07:23:30|535.17|531.17|534.85|530.85|535.17|531.17|534.85|530.85|27
1616138620000|2021-03-19 07:23:40|534.9|530.9|534.68|530.68|534.9|530.9|534.68|530.68|29
1616138630000|2021-03-19 07:23:50|534.69|530.69|534.66|530.66|534.79|530.79|534.63|530.63|17
1616138640000|2021-03-19 07:24:00|534.67|530.67|534.64|530.64|534.7|530.7|534.6|530.6|18
1616138650000|2021-03-19 07:24:10|534.65|530.65|534.67|530.67|534.77|530.77|534.61|530.61|19
1616138660000|2021-03-19 07:24:20|534.73|530.73|534.73|530.73|534.78|530.78|534.67|530.67|24
1616138670000|2021-03-19 07:24:30|534.67|530.67|534.62|530.62|534.71|530.71|534.62|530.62|26
1616138680000|2021-03-19 07:24:40|534.64|530.64|534.62|530.62|534.74|530.74|534.6|530.6|17
1616138690000|2021-03-19 07:24:50|534.63|530.63|534.58|530.58|534.7|530.7|534.55|530.55|21
1616138700000|2021-03-19 07:25:00|534.59|530.59|534.56|530.56|534.59|530.59|534.56|530.56|8
1616138710000|2021-03-19 07:25:10|534.55|530.55|534.57|530.57|534.67|530.67|534.54|530.54|18
1616138720000|2021-03-19 07:25:20|534.58|530.58|534.52|530.52|534.58|530.58|534.48|530.48|24
1616138730000|2021-03-19 07:25:30|534.51|530.51|534.55|530.55|534.63|530.63|534.49|530.49|22
1616138740000|2021-03-19 07:25:40|534.56|530.56|534.67|530.67|534.69|530.69|534.56|530.56|20
1616138750000|2021-03-19 07:25:50|534.53|530.53|534.64|530.64|534.67|530.67|534.53|530.53|19
1616138760000|2021-03-19 07:26:00|534.65|530.65|534.67|530.67|534.79|530.79|534.52|530.52|24
1616138770000|2021-03-19 07:26:10|534.66|530.66|534.65|530.65|534.67|530.67|534.64|530.64|21
1616138780000|2021-03-19 07:26:20|534.6|530.6|534.51|530.51|534.6|530.6|534.51|530.51|9
1616138790000|2021-03-19 07:26:30|534.49|530.49|534.43|530.43|534.53|530.53|534.43|530.43|17
1616138800000|2021-03-19 07:26:40|534.41|530.41|534.47|530.47|534.61|530.61|534.41|530.41|29
1616138810000|2021-03-19 07:26:50|534.46|530.46|534.51|530.51|534.51|530.51|534.43|530.43|16
1616138820000|2021-03-19 07:27:00|534.48|530.48|534.52|530.52|534.53|530.53|534.47|530.47|16
1616138830000|2021-03-19 07:27:10|534.49|530.49|534.68|530.68|534.76|530.76|534.48|530.48|20
1616138840000|2021-03-19 07:27:20|534.73|530.73|534.83|530.83|534.83|530.83|534.67|530.67|16
1616138850000|2021-03-19 07:27:30|534.8|530.8|534.73|530.73|534.84|530.84|534.71|530.71|13
1616138860000|2021-03-19 07:27:40|534.74|530.74|534.68|530.68|534.74|530.74|534.67|530.67|11
1616138870000|2021-03-19 07:27:50|534.67|530.67|534.67|530.67|534.68|530.68|534.64|530.64|10
1616138880000|2021-03-19 07:28:00|534.66|530.66|534.68|530.68|534.75|530.75|534.66|530.66|17
1616138890000|2021-03-19 07:28:10|534.67|530.67|534.68|530.68|534.78|530.78|534.67|530.67|5
1616138900000|2021-03-19 07:28:20|534.67|530.67|534.67|530.67|534.69|530.69|534.67|530.67|7
1616138910000|2021-03-19 07:28:30|534.69|530.69|534.42|530.42|534.69|530.69|534.39|530.39|25
1616138920000|2021-03-19 07:28:40|534.46|530.46|534.47|530.47|534.5|530.5|534.44|530.44|17
1616138930000|2021-03-19 07:28:50|534.46|530.46|534.49|530.49|534.52|530.52|534.46|530.46|14
1616138940000|2021-03-19 07:29:00|534.5|530.5|534.54|530.54|534.54|530.54|534.45|530.45|22
1616138950000|2021-03-19 07:29:10|534.53|530.53|534.69|530.69|534.71|530.71|534.53|530.53|20
1616138960000|2021-03-19 07:29:20|534.72|530.72|534.77|530.77|534.79|530.79|534.64|530.64|23
1616138970000|2021-03-19 07:29:30|534.76|530.76|534.82|530.82|534.82|530.82|534.76|530.76|9
1616138980000|2021-03-19 07:29:40|534.81|530.81|534.93|530.93|534.93|530.93|534.81|530.81|13
1616138990000|2021-03-19 07:29:50|534.92|530.92|534.87|530.87|534.93|530.93|534.84|530.84|14
1616139000000|2021-03-19 07:30:00|534.86|530.86|535.03|531.03|535.05|531.05|534.86|530.86|14
1616139010000|2021-03-19 07:30:10|535.04|531.04|535.19|531.19|535.19|531.19|535.04|531.04|11
1616139020000|2021-03-19 07:30:20|535.21|531.21|535.32|531.32|535.32|531.32|535.21|531.21|9
1616139030000|2021-03-19 07:30:30|535.31|531.31|535.26|531.26|535.34|531.34|535.21|531.21|19
1616139040000|2021-03-19 07:30:40|535.29|531.29|535.33|531.33|535.33|531.33|535.26|531.26|15
1616139050000|2021-03-19 07:30:50|535.4|531.4|535.38|531.38|535.41|531.41|535.3|531.3|22
1616139060000|2021-03-19 07:31:00|535.37|531.37|535.4|531.4|535.4|531.4|535.29|531.29|25
1616139070000|2021-03-19 07:31:10|535.39|531.39|535.38|531.38|535.41|531.41|535.33|531.33|23
1616139080000|2021-03-19 07:31:20|535.37|531.37|535.35|531.35|535.38|531.38|535.34|531.34|14
1616139090000|2021-03-19 07:31:30|535.33|531.33|535.16|531.16|535.33|531.33|535.16|531.16|17
1616139100000|2021-03-19 07:31:40|535.17|531.17|535.09|531.09|535.26|531.26|535.09|531.09|28
1616139110000|2021-03-19 07:31:50|535.17|531.17|535.13|531.13|535.18|531.18|535.06|531.06|19
1616139120000|2021-03-19 07:32:00|535.14|531.14|535.16|531.16|535.21|531.21|535.1|531.1|29
1616139130000|2021-03-19 07:32:10|535.17|531.17|535.16|531.16|535.18|531.18|535.14|531.14|14
1616139140000|2021-03-19 07:32:20|535.15|531.15|534.95|530.95|535.16|531.16|534.93|530.93|24
1616139150000|2021-03-19 07:32:30|534.86|530.86|534.65|530.65|534.95|530.95|534.65|530.65|26
1616139160000|2021-03-19 07:32:40|534.64|530.64|534.52|530.52|534.87|530.87|534.51|530.51|18
1616139170000|2021-03-19 07:32:50|534.53|530.53|534.53|530.53|534.54|530.54|534.51|530.51|7
1616139180000|2021-03-19 07:33:00|534.52|530.52|534.44|530.44|534.53|530.53|534.38|530.38|15
1616139190000|2021-03-19 07:33:10|534.49|530.49|534.36|530.36|534.5|530.5|534.28|530.28|19
1616139200000|2021-03-19 07:33:20|534.45|530.45|534.32|530.32|534.48|530.48|534.31|530.31|30
1616139210000|2021-03-19 07:33:30|534.56|530.56|534.38|530.38|534.56|530.56|534.31|530.31|29
1616139220000|2021-03-19 07:33:40|534.42|530.42|534.34|530.34|534.8|530.8|534.34|530.34|25
1616139230000|2021-03-19 07:33:50|534.35|530.35|534.45|530.45|534.53|530.53|534.35|530.35|28
1616139240000|2021-03-19 07:34:00|534.44|530.44|534.4|530.4|534.44|530.44|534.37|530.37|12
1616139250000|2021-03-19 07:34:10|534.43|530.43|534.59|530.59|534.59|530.59|534.4|530.4|14
1616139260000|2021-03-19 07:34:20|534.57|530.57|534.56|530.56|534.58|530.58|534.55|530.55|10
1616139270000|2021-03-19 07:34:30|534.57|530.57|534.44|530.44|534.58|530.58|534.4|530.4|11
1616139280000|2021-03-19 07:34:40|534.45|530.45|534.23|530.23|534.47|530.47|534.2|530.2|18
1616139290000|2021-03-19 07:34:50|534.22|530.22|534.09|530.09|534.32|530.32|534.07|530.07|29
1616139300000|2021-03-19 07:35:00|534.08|530.08|533.93|529.93|534.09|530.09|533.83|529.83|18
1616139310000|2021-03-19 07:35:10|533.96|529.96|533.93|529.93|533.96|529.96|533.89|529.89|20
1616139320000|2021-03-19 07:35:20|533.92|529.92|533.86|529.86|533.95|529.95|533.86|529.86|17
1616139330000|2021-03-19 07:35:30|533.85|529.85|533.97|529.97|534.03|530.03|533.69|529.69|30
1616139340000|2021-03-19 07:35:40|533.96|529.96|533.83|529.83|533.98|529.98|533.8|529.8|25
1616139350000|2021-03-19 07:35:50|533.81|529.81|533.84|529.84|533.91|529.91|533.72|529.72|33
1616139360000|2021-03-19 07:36:00|533.82|529.82|533.83|529.83|533.85|529.85|533.8|529.8|15
1616139370000|2021-03-19 07:36:10|533.85|529.85|533.82|529.82|533.87|529.87|533.74|529.74|26
1616139380000|2021-03-19 07:36:20|533.79|529.79|533.69|529.69|533.86|529.86|533.69|529.69|22
1616139390000|2021-03-19 07:36:30|533.68|529.68|533.78|529.78|533.89|529.89|533.68|529.68|32
1616139400000|2021-03-19 07:36:40|533.76|529.76|533.75|529.75|533.8|529.8|533.7|529.7|29
1616139410000|2021-03-19 07:36:50|533.72|529.72|533.64|529.64|533.78|529.78|533.63|529.63|20
1616139420000|2021-03-19 07:37:00|533.63|529.63|533.77|529.77|533.77|529.77|533.57|529.57|22
1616139430000|2021-03-19 07:37:10|533.76|529.76|533.74|529.74|533.77|529.77|533.72|529.72|18
1616139440000|2021-03-19 07:37:20|533.75|529.75|533.73|529.73|533.78|529.78|533.72|529.72|19
1616139450000|2021-03-19 07:37:30|533.72|529.72|533.65|529.65|533.72|529.72|533.63|529.63|17
1616139460000|2021-03-19 07:37:40|533.64|529.64|533.77|529.77|533.78|529.78|533.61|529.61|27
1616139470000|2021-03-19 07:37:50|533.76|529.76|533.72|529.72|533.8|529.8|533.69|529.69|18
1616139480000|2021-03-19 07:38:00|533.75|529.75|533.82|529.82|533.91|529.91|533.74|529.74|24
1616139490000|2021-03-19 07:38:10|533.87|529.87|533.9|529.9|533.91|529.91|533.83|529.83|26
1616139500000|2021-03-19 07:38:20|533.87|529.87|533.85|529.85|533.94|529.94|533.82|529.82|16
1616139510000|2021-03-19 07:38:30|533.86|529.86|533.9|529.9|533.9|529.9|533.85|529.85|23
1616139520000|2021-03-19 07:38:40|533.87|529.87|533.75|529.75|533.91|529.91|533.72|529.72|17
1616139530000|2021-03-19 07:38:50|533.76|529.76|533.96|529.96|533.96|529.96|533.72|529.72|23
1616139540000|2021-03-19 07:39:00|533.95|529.95|534.05|530.05|534.05|530.05|533.95|529.95|23
1616139550000|2021-03-19 07:39:10|534.04|530.04|534.07|530.07|534.12|530.12|534.01|530.01|20
1616139560000|2021-03-19 07:39:20|534.02|530.02|533.91|529.91|534.05|530.05|533.83|529.83|24
1616139570000|2021-03-19 07:39:30|533.9|529.9|534.03|530.03|534.05|530.05|533.89|529.89|15
1616139580000|2021-03-19 07:39:40|534.02|530.02|533.92|529.92|534.04|530.04|533.9|529.9|19
1616139590000|2021-03-19 07:39:50|533.88|529.88|533.62|529.62|533.88|529.88|533.42|529.42|26
1616139600000|2021-03-19 07:40:00|533.6|529.6|533.58|529.58|533.68|529.68|533.46|529.46|23
1616139610000|2021-03-19 07:40:10|533.57|529.57|533.64|529.64|533.65|529.65|533.55|529.55|13
1616139620000|2021-03-19 07:40:20|533.62|529.62|533.41|529.41|533.62|529.62|533.39|529.39|22
1616139630000|2021-03-19 07:40:30|533.4|529.4|533.43|529.43|533.43|529.43|533.32|529.32|19
1616139640000|2021-03-19 07:40:40|533.31|529.31|533.1|529.1|533.37|529.37|533.1|529.1|28
1616139650000|2021-03-19 07:40:50|533.09|529.09|532.97|528.97|533.13|529.13|532.97|528.97|24
1616139660000|2021-03-19 07:41:00|532.96|528.96|533.31|529.31|533.36|529.36|532.96|528.96|28
1616139670000|2021-03-19 07:41:10|533.29|529.29|533.26|529.26|533.29|529.29|533.22|529.22|15
1616139680000|2021-03-19 07:41:20|533.25|529.25|533.42|529.42|533.49|529.49|533.25|529.25|23
1616139690000|2021-03-19 07:41:30|533.43|529.43|533.39|529.39|533.47|529.47|533.39|529.39|19
1616139700000|2021-03-19 07:41:40|533.37|529.37|533.35|529.35|533.46|529.46|533.24|529.24|19
1616139710000|2021-03-19 07:41:50|533.36|529.36|533.37|529.37|533.45|529.45|533.33|529.33|21
1616139720000|2021-03-19 07:42:00|533.38|529.38|533.45|529.45|533.53|529.53|533.33|529.33|22
1616139730000|2021-03-19 07:42:10|533.47|529.47|533.67|529.67|533.7|529.7|533.46|529.46|19
1616139740000|2021-03-19 07:42:20|533.66|529.66|533.44|529.44|533.66|529.66|533.42|529.42|17
1616139750000|2021-03-19 07:42:30|533.36|529.36|533.19|529.19|533.37|529.37|533.15|529.15|27
1616139760000|2021-03-19 07:42:40|533.2|529.2|533.3|529.3|533.37|529.37|533.17|529.17|21
1616139770000|2021-03-19 07:42:50|533.31|529.31|533.2|529.2|533.31|529.31|533.2|529.2|13
1616139780000|2021-03-19 07:43:00|533.19|529.19|533.32|529.32|533.38|529.38|533.19|529.19|25
1616139790000|2021-03-19 07:43:10|533.31|529.31|533.21|529.21|533.33|529.33|533.21|529.21|24
1616139800000|2021-03-19 07:43:20|533.22|529.22|532.99|528.99|533.22|529.22|532.97|528.97|22
1616139810000|2021-03-19 07:43:30|533.02|529.02|533.14|529.14|533.2|529.2|533|529|24
1616139820000|2021-03-19 07:43:40|533.13|529.13|533.03|529.03|533.16|529.16|533.03|529.03|12
1616139830000|2021-03-19 07:43:50|533.05|529.05|533.02|529.02|533.05|529.05|532.98|528.98|21
1616139840000|2021-03-19 07:44:00|533.12|529.12|533.36|529.36|533.37|529.37|533.12|529.12|29
1616139850000|2021-03-19 07:44:10|533.35|529.35|533.29|529.29|533.36|529.36|533.24|529.24|20
1616139860000|2021-03-19 07:44:20|533.28|529.28|533.19|529.19|533.37|529.37|533.18|529.18|15
1616139870000|2021-03-19 07:44:30|533.18|529.18|533.13|529.13|533.18|529.18|533.02|529.02|21
1616139880000|2021-03-19 07:44:40|533.12|529.12|533.12|529.12|533.19|529.19|533.04|529.04|21
1616139890000|2021-03-19 07:44:50|533.13|529.13|533.03|529.03|533.15|529.15|533.01|529.01|20
1616139900000|2021-03-19 07:45:00|533.04|529.04|533.33|529.33|533.35|529.35|533.04|529.04|21
1616139910000|2021-03-19 07:45:10|533.34|529.34|533.44|529.44|533.45|529.45|533.33|529.33|18
1616139920000|2021-03-19 07:45:20|533.43|529.43|533.37|529.37|533.43|529.43|533.35|529.35|19
1616139930000|2021-03-19 07:45:30|533.38|529.38|533.4|529.4|533.44|529.44|533.34|529.34|16
1616139940000|2021-03-19 07:45:40|533.41|529.41|533.41|529.41|533.41|529.41|533.37|529.37|10
1616139950000|2021-03-19 07:45:50|533.4|529.4|533.34|529.34|533.4|529.4|533.33|529.33|18
1616139960000|2021-03-19 07:46:00|533.33|529.33|533.27|529.27|533.33|529.33|533.23|529.23|20
1616139970000|2021-03-19 07:46:10|533.26|529.26|533.22|529.22|533.27|529.27|533.2|529.2|21
1616139980000|2021-03-19 07:46:20|533.21|529.21|533.07|529.07|533.21|529.21|533.07|529.07|15
1616139990000|2021-03-19 07:46:30|533.08|529.08|533.27|529.27|533.4|529.4|533.07|529.07|16
1616140000000|2021-03-19 07:46:40|533.19|529.19|533.19|529.19|533.24|529.24|533.17|529.17|20
1616140010000|2021-03-19 07:46:50|533.18|529.18|533.2|529.2|533.28|529.28|533.17|529.17|15
1616140020000|2021-03-19 07:47:00|533.21|529.21|533.23|529.23|533.32|529.32|533.11|529.11|22
1616140030000|2021-03-19 07:47:10|533.25|529.25|533.29|529.29|533.35|529.35|533.17|529.17|18
1616140040000|2021-03-19 07:47:20|533.26|529.26|533.19|529.19|533.26|529.26|533.18|529.18|14
1616140050000|2021-03-19 07:47:30|533.2|529.2|533.18|529.18|533.3|529.3|533.17|529.17|22
1616140060000|2021-03-19 07:47:40|533.17|529.17|533.16|529.16|533.42|529.42|533.16|529.16|10
1616140070000|2021-03-19 07:47:50|533.13|529.13|533.08|529.08|533.13|529.13|533.08|529.08|8
1616140080000|2021-03-19 07:48:00|533.09|529.09|533.23|529.23|533.36|529.36|533.09|529.09|30
1616140090000|2021-03-19 07:48:10|533.22|529.22|532.96|528.96|533.22|529.22|532.96|528.96|26
1616140100000|2021-03-19 07:48:20|532.98|528.98|532.9|528.9|533|529|532.84|528.84|12
1616140110000|2021-03-19 07:48:30|532.92|528.92|532.94|528.94|533.03|529.03|532.82|528.82|17
1616140120000|2021-03-19 07:48:40|532.93|528.93|532.88|528.88|532.94|528.94|532.88|528.88|16
1616140130000|2021-03-19 07:48:50|532.87|528.87|532.53|528.53|532.89|528.89|532.51|528.51|28
1616140140000|2021-03-19 07:49:00|532.52|528.52|532.53|528.53|532.81|528.81|532.5|528.5|30
1616140150000|2021-03-19 07:49:10|532.56|528.56|532.29|528.29|532.81|528.81|532.29|528.29|28
1616140160000|2021-03-19 07:49:20|532.32|528.32|532.35|528.35|532.45|528.45|532.3|528.3|20
1616140170000|2021-03-19 07:49:30|532.36|528.36|532.36|528.36|532.49|528.49|532.33|528.33|26
1616140180000|2021-03-19 07:49:40|532.38|528.38|532.54|528.54|532.56|528.56|532.37|528.37|34
1616140190000|2021-03-19 07:49:50|532.55|528.55|532.49|528.49|532.57|528.57|532.48|528.48|21
1616140200000|2021-03-19 07:50:00|532.48|528.48|532.43|528.43|532.52|528.52|532.41|528.41|21
1616140210000|2021-03-19 07:50:10|532.45|528.45|532.42|528.42|532.5|528.5|532.4|528.4|19
1616140220000|2021-03-19 07:50:20|532.43|528.43|532.47|528.47|532.53|528.53|532.42|528.42|26
1616140230000|2021-03-19 07:50:30|532.48|528.48|532.44|528.44|532.53|528.53|532.42|528.42|22
1616140240000|2021-03-19 07:50:40|532.45|528.45|532.49|528.49|532.54|528.54|532.45|528.45|15
1616140250000|2021-03-19 07:50:50|532.48|528.48|532.46|528.46|532.5|528.5|532.44|528.44|15
1616140260000|2021-03-19 07:51:00|532.52|528.52|532.53|528.53|532.65|528.65|532.49|528.49|20
1616140270000|2021-03-19 07:51:10|532.56|528.56|532.51|528.51|532.62|528.62|532.51|528.51|22
1616140280000|2021-03-19 07:51:20|532.5|528.5|532.55|528.55|532.55|528.55|532.5|528.5|14
1616140290000|2021-03-19 07:51:30|532.56|528.56|532.53|528.53|532.56|528.56|532.48|528.48|28
1616140300000|2021-03-19 07:51:40|532.54|528.54|532.6|528.6|532.74|528.74|532.53|528.53|25
1616140310000|2021-03-19 07:51:50|532.59|528.59|532.51|528.51|532.6|528.6|532.49|528.49|21
1616140320000|2021-03-19 07:52:00|532.53|528.53|532.53|528.53|532.56|528.56|532.45|528.45|23
1616140330000|2021-03-19 07:52:10|532.52|528.52|532.48|528.48|532.54|528.54|532.48|528.48|24
1616140340000|2021-03-19 07:52:20|532.47|528.47|532.44|528.44|532.49|528.49|532.44|528.44|16
1616140350000|2021-03-19 07:52:30|532.43|528.43|532.39|528.39|532.43|528.43|532.39|528.39|6
1616140360000|2021-03-19 07:52:40|532.38|528.38|532.4|528.4|532.4|528.4|532.38|528.38|5
1616140370000|2021-03-19 07:52:50|532.41|528.41|532.41|528.41|532.41|528.41|532.41|528.41|1
1616140380000|2021-03-19 07:53:00|532.4|528.4|532.33|528.33|532.44|528.44|532.28|528.28|18
1616140390000|2021-03-19 07:53:10|532.31|528.31|532.3|528.3|532.33|528.33|532.29|528.29|19
1616140400000|2021-03-19 07:53:20|532.31|528.31|532.3|528.3|532.35|528.35|532.3|528.3|18
1616140410000|2021-03-19 07:53:30|532.29|528.29|532.24|528.24|532.34|528.34|532.24|528.24|13
1616140420000|2021-03-19 07:53:40|532.25|528.25|532.13|528.13|532.25|528.25|532.13|528.13|10
1616140430000|2021-03-19 07:53:50|532.12|528.12|532.13|528.13|532.14|528.14|532.12|528.12|4
1616140440000|2021-03-19 07:54:00|532.14|528.14|531.81|527.81|532.16|528.16|531.81|527.81|19
1616140450000|2021-03-19 07:54:10|531.78|527.78|531.69|527.69|531.78|527.78|531.66|527.66|29
1616140460000|2021-03-19 07:54:20|531.7|527.7|531.67|527.67|531.81|527.81|531.59|527.59|29
1616140470000|2021-03-19 07:54:30|531.81|527.81|531.62|527.62|531.84|527.84|531.6|527.6|20
1616140480000|2021-03-19 07:54:40|531.61|527.61|531.59|527.59|531.77|527.77|531.49|527.49|22
1616140490000|2021-03-19 07:54:50|531.72|527.72|531.68|527.68|531.76|527.76|531.58|527.58|27
1616140500000|2021-03-19 07:55:00|531.69|527.69|531.75|527.75|531.76|527.76|531.68|527.68|24
1616140510000|2021-03-19 07:55:10|531.76|527.76|532.13|528.13|532.13|528.13|531.76|527.76|22
1616140520000|2021-03-19 07:55:20|532.11|528.11|532.11|528.11|532.14|528.14|532.1|528.1|12
1616140530000|2021-03-19 07:55:30|532.12|528.12|532|528|532.12|528.12|531.95|527.95|19
1616140540000|2021-03-19 07:55:40|531.99|527.99|531.84|527.84|532.02|528.02|531.83|527.83|25
1616140550000|2021-03-19 07:55:50|531.83|527.83|531.6|527.6|531.86|527.86|531.47|527.47|33
1616140560000|2021-03-19 07:56:00|531.59|527.59|531.66|527.66|531.86|527.86|531.56|527.56|28
1616140570000|2021-03-19 07:56:10|531.65|527.65|531.57|527.57|531.71|527.71|531.47|527.47|23
1616140580000|2021-03-19 07:56:20|531.59|527.59|530.73|526.73|531.61|527.61|530.68|526.68|25
1616140590000|2021-03-19 07:56:30|530.71|526.71|530.8|526.8|530.96|526.96|530.49|526.49|30
1616140600000|2021-03-19 07:56:40|530.59|526.59|530.87|526.87|530.95|526.95|530.55|526.55|26
1616140610000|2021-03-19 07:56:50|530.64|526.64|530.73|526.73|531|527|530.64|526.64|26
1616140620000|2021-03-19 07:57:00|530.72|526.72|530.82|526.82|530.83|526.83|530.66|526.66|29
1616140630000|2021-03-19 07:57:10|530.83|526.83|530.98|526.98|531.05|527.05|530.83|526.83|21
1616140640000|2021-03-19 07:57:20|531.01|527.01|531.2|527.2|531.21|527.21|530.98|526.98|23
1616140650000|2021-03-19 07:57:30|531.19|527.19|531.04|527.04|531.19|527.19|531.04|527.04|19
1616140660000|2021-03-19 07:57:40|531.05|527.05|530.85|526.85|531.09|527.09|530.85|526.85|23
1616140670000|2021-03-19 07:57:50|530.84|526.84|530.81|526.81|530.92|526.92|530.76|526.76|18
1616140680000|2021-03-19 07:58:00|530.91|526.91|530.99|526.99|530.99|526.99|530.84|526.84|23
1616140690000|2021-03-19 07:58:10|530.98|526.98|531.05|527.05|531.07|527.07|530.98|526.98|21
1616140700000|2021-03-19 07:58:20|531.04|527.04|531.25|527.25|531.26|527.26|531.04|527.04|16
1616140710000|2021-03-19 07:58:30|531.24|527.24|531.15|527.15|531.24|527.24|531.04|527.04|13
1616140720000|2021-03-19 07:58:40|531.16|527.16|530.93|526.93|531.18|527.18|530.92|526.92|16
1616140730000|2021-03-19 07:58:50|530.92|526.92|530.88|526.88|530.92|526.92|530.8|526.8|14
1616140740000|2021-03-19 07:59:00|530.86|526.86|530.78|526.78|530.9|526.9|530.77|526.77|26
1616140750000|2021-03-19 07:59:10|530.79|526.79|530.79|526.79|530.93|526.93|530.79|526.79|19
1616140760000|2021-03-19 07:59:20|530.78|526.78|530.53|526.53|530.78|526.78|530.53|526.53|23
1616140770000|2021-03-19 07:59:30|530.44|526.44|530.59|526.59|530.62|526.62|530.42|526.42|22
1616140780000|2021-03-19 07:59:40|530.58|526.58|530.54|526.54|530.62|526.62|530.47|526.47|28
1616140790000|2021-03-19 07:59:50|530.53|526.53|530.77|526.77|530.78|526.78|530.47|526.47|29
1616140800000|2021-03-19 08:00:00|530.8|526.8|531.17|527.17|531.18|527.18|530.8|526.8|19
1616140810000|2021-03-19 08:00:10|531.18|527.18|531.24|527.24|531.26|527.26|531.13|527.13|9
1616140820000|2021-03-19 08:00:20|531.25|527.25|531.79|527.79|531.8|527.8|531.25|527.25|23
1616140830000|2021-03-19 08:00:30|531.78|527.78|531.72|527.72|531.8|527.8|531.64|527.64|11
1616140840000|2021-03-19 08:00:40|531.73|527.73|531.75|527.75|531.75|527.75|531.6|527.6|17
1616140850000|2021-03-19 08:00:50|531.78|527.78|531.74|527.74|531.79|527.79|531.63|527.63|10
1616140860000|2021-03-19 08:01:00|531.75|527.75|531.77|527.77|531.77|527.77|531.69|527.69|13
1616140870000|2021-03-19 08:01:10|531.69|527.69|531.47|527.47|531.77|527.77|531.47|527.47|17
1616140880000|2021-03-19 08:01:20|531.49|527.49|531.42|527.42|531.54|527.54|531.39|527.39|12
1616140890000|2021-03-19 08:01:30|531.44|527.44|531.29|527.29|531.5|527.5|531.27|527.27|26
1616140900000|2021-03-19 08:01:40|531.26|527.26|531.11|527.11|531.27|527.27|531.05|527.05|25
1616140910000|2021-03-19 08:01:50|531.1|527.1|531.18|527.18|531.18|527.18|531.1|527.1|15
1616140920000|2021-03-19 08:02:00|531.19|527.19|531.34|527.34|531.34|527.34|531.18|527.18|14
1616140930000|2021-03-19 08:02:10|531.35|527.35|531.21|527.21|531.35|527.35|531.16|527.16|26
1616140940000|2021-03-19 08:02:20|531.2|527.2|531.15|527.15|531.25|527.25|531.14|527.14|25
1616140950000|2021-03-19 08:02:30|531.16|527.16|531.15|527.15|531.23|527.23|531.09|527.09|18
1616140960000|2021-03-19 08:02:40|531.14|527.14|531.22|527.22|531.31|527.31|531.12|527.12|18
1616140970000|2021-03-19 08:02:50|531.19|527.19|531.05|527.05|531.21|527.21|531.05|527.05|15
1616140980000|2021-03-19 08:03:00|531.04|527.04|530.73|526.73|531.12|527.12|530.71|526.71|24
1616140990000|2021-03-19 08:03:10|530.76|526.76|530.84|526.84|530.85|526.85|530.75|526.75|15
1616141000000|2021-03-19 08:03:20|530.81|526.81|530.85|526.85|530.98|526.98|530.81|526.81|24
1616141010000|2021-03-19 08:03:30|530.86|526.86|530.77|526.77|530.86|526.86|530.77|526.77|12
1616141020000|2021-03-19 08:03:40|530.78|526.78|530.56|526.56|530.8|526.8|530.56|526.56|16
1616141030000|2021-03-19 08:03:50|530.54|526.54|530.03|526.03|530.54|526.54|530.03|526.03|20
1616141040000|2021-03-19 08:04:00|530.05|526.05|530.4|526.4|530.41|526.41|530.05|526.05|25
1616141050000|2021-03-19 08:04:10|530.39|526.39|530.19|526.19|530.39|526.39|530.15|526.15|26
1616141060000|2021-03-19 08:04:20|530.18|526.18|529.82|525.82|530.18|526.18|529.79|525.79|22
1616141070000|2021-03-19 08:04:30|529.81|525.81|529.54|525.54|530.06|526.06|529.54|525.54|20
1616141080000|2021-03-19 08:04:40|529.53|525.53|530.3|526.3|530.3|526.3|529.52|525.52|26
1616141090000|2021-03-19 08:04:50|529.82|525.82|529.76|525.76|530.07|526.07|529.76|525.76|30
1616141100000|2021-03-19 08:05:00|529.71|525.71|529.77|525.77|529.85|525.85|529.45|525.45|25
1616141110000|2021-03-19 08:05:10|529.66|525.66|529.38|525.38|529.67|525.67|529.38|525.38|25
1616141120000|2021-03-19 08:05:20|529.43|525.43|529.67|525.67|529.77|525.77|529.43|525.43|36
1616141130000|2021-03-19 08:05:30|529.66|525.66|529.66|525.66|529.72|525.72|529.61|525.61|32
1616141140000|2021-03-19 08:05:40|529.65|525.65|529.76|525.76|529.89|525.89|529.63|525.63|24
1616141150000|2021-03-19 08:05:50|529.77|525.77|529.95|525.95|529.97|525.97|529.77|525.77|23
1616141160000|2021-03-19 08:06:00|529.94|525.94|530.06|526.06|530.06|526.06|529.93|525.93|25
1616141170000|2021-03-19 08:06:10|530.13|526.13|530.29|526.29|530.3|526.3|530.12|526.12|24
1616141180000|2021-03-19 08:06:20|530.26|526.26|530.26|526.26|530.29|526.29|530.25|526.25|13
1616141190000|2021-03-19 08:06:30|530.25|526.25|530.45|526.45|530.45|526.45|530.24|526.24|17
1616141200000|2021-03-19 08:06:40|530.46|526.46|530.64|526.64|530.65|526.65|530.46|526.46|13
1616141210000|2021-03-19 08:06:50|530.65|526.65|530.67|526.67|530.67|526.67|530.65|526.65|15
1616141220000|2021-03-19 08:07:00|530.66|526.66|530.84|526.84|530.85|526.85|530.65|526.65|10
1616141230000|2021-03-19 08:07:10|530.85|526.85|531.02|527.02|531.05|527.05|530.83|526.83|23
1616141240000|2021-03-19 08:07:20|531.03|527.03|531.5|527.5|531.54|527.54|530.89|526.89|34
1616141250000|2021-03-19 08:07:30|531.43|527.43|532.36|528.36|532.38|528.38|531.43|527.43|24
1616141260000|2021-03-19 08:07:40|532.28|528.28|532.07|528.07|532.28|528.28|531.66|527.66|18
1616141270000|2021-03-19 08:07:50|532.06|528.06|532.05|528.05|532.09|528.09|531.85|527.85|17
1616141280000|2021-03-19 08:08:00|531.92|527.92|531.89|527.89|532.06|528.06|531.62|527.62|24
1616141290000|2021-03-19 08:08:10|531.92|527.92|532.11|528.11|532.17|528.17|531.83|527.83|30
1616141300000|2021-03-19 08:08:20|532.13|528.13|532.3|528.3|532.32|528.32|532.13|528.13|23
1616141310000|2021-03-19 08:08:30|532.32|528.32|532.39|528.39|532.39|528.39|532.3|528.3|12
1616141320000|2021-03-19 08:08:40|532.4|528.4|532.44|528.44|532.45|528.45|532.37|528.37|9
1616141330000|2021-03-19 08:08:50|532.45|528.45|532.57|528.57|532.58|528.58|532.45|528.45|22
1616141340000|2021-03-19 08:09:00|532.58|528.58|533.2|529.2|533.22|529.22|532.58|528.58|28
1616141350000|2021-03-19 08:09:10|533.23|529.23|533.5|529.5|533.51|529.51|533.16|529.16|16
1616141360000|2021-03-19 08:09:20|533.51|529.51|533.55|529.55|533.68|529.68|533.48|529.48|23
1616141370000|2021-03-19 08:09:30|533.54|529.54|533.66|529.66|533.71|529.71|533.54|529.54|23
1616141380000|2021-03-19 08:09:40|533.65|529.65|533.77|529.77|533.77|529.77|533.57|529.57|22
1616141390000|2021-03-19 08:09:50|533.79|529.79|533.66|529.66|533.89|529.89|533.58|529.58|25
1616141400000|2021-03-19 08:10:00|533.68|529.68|533.98|529.98|534.02|530.02|533.68|529.68|24
1616141410000|2021-03-19 08:10:10|533.97|529.97|534.14|530.14|534.14|530.14|533.86|529.86|20
1616141420000|2021-03-19 08:10:20|534.15|530.15|534.34|530.34|534.4|530.4|534.15|530.15|22
1616141430000|2021-03-19 08:10:30|534.35|530.35|534.46|530.46|534.49|530.49|534.3|530.3|28
1616141440000|2021-03-19 08:10:40|534.45|530.45|534.9|530.9|534.9|530.9|534.45|530.45|26
1616141450000|2021-03-19 08:10:50|534.92|530.92|535.26|531.26|535.26|531.26|534.39|530.39|32
1616141460000|2021-03-19 08:11:00|535.28|531.28|534.81|530.81|535.28|531.28|534.62|530.62|39
1616141470000|2021-03-19 08:11:10|534.8|530.8|535.47|531.47|535.49|531.49|534.76|530.76|29
1616141480000|2021-03-19 08:11:20|535.41|531.41|535.53|531.53|535.62|531.62|535.33|531.33|24
1616141490000|2021-03-19 08:11:30|535.61|531.61|535.8|531.8|535.94|531.94|535.53|531.53|34
1616141500000|2021-03-19 08:11:40|535.79|531.79|535.95|531.95|535.96|531.96|535.66|531.66|22
1616141510000|2021-03-19 08:11:50|535.96|531.96|536.14|532.14|536.2|532.2|535.93|531.93|28
1616141520000|2021-03-19 08:12:00|536.13|532.13|535.78|531.78|536.16|532.16|535.78|531.78|22
1616141530000|2021-03-19 08:12:10|535.83|531.83|535.9|531.9|535.93|531.93|535.11|531.11|35
1616141540000|2021-03-19 08:12:20|535.89|531.89|535.74|531.74|535.89|531.89|535.57|531.57|34
1616141550000|2021-03-19 08:12:30|535.77|531.77|535.7|531.7|535.81|531.81|535.64|531.64|29
1616141560000|2021-03-19 08:12:40|535.69|531.69|535.61|531.61|535.73|531.73|535.61|531.61|21
1616141570000|2021-03-19 08:12:50|535.6|531.6|535.3|531.3|535.6|531.6|535.29|531.29|29
1616141580000|2021-03-19 08:13:00|535.37|531.37|535.08|531.08|535.38|531.38|534.89|530.89|28
1616141590000|2021-03-19 08:13:10|535.06|531.06|535.12|531.12|535.36|531.36|534.75|530.75|35
1616141600000|2021-03-19 08:13:20|535.2|531.2|535.12|531.12|535.48|531.48|535.11|531.11|30
1616141610000|2021-03-19 08:13:30|535.07|531.07|535.1|531.1|535.25|531.25|534.99|530.99|34
1616141620000|2021-03-19 08:13:40|535.05|531.05|535.04|531.04|535.13|531.13|534.88|530.88|33
1616141630000|2021-03-19 08:13:50|535.06|531.06|535|531|535.06|531.06|534.83|530.83|30
1616141640000|2021-03-19 08:14:00|534.95|530.95|535.06|531.06|535.07|531.07|534.95|530.95|21
1616141650000|2021-03-19 08:14:10|535.07|531.07|535.07|531.07|535.15|531.15|535.03|531.03|19
1616141660000|2021-03-19 08:14:20|535.06|531.06|534.9|530.9|535.11|531.11|534.75|530.75|28
1616141670000|2021-03-19 08:14:30|534.93|530.93|534.99|530.99|535.08|531.08|534.9|530.9|26
1616141680000|2021-03-19 08:14:40|534.97|530.97|534.8|530.8|534.97|530.97|534.77|530.77|24
1616141690000|2021-03-19 08:14:50|534.81|530.81|534.91|530.91|534.93|530.93|534.81|530.81|19
1616141700000|2021-03-19 08:15:00|534.92|530.92|534.88|530.88|535.02|531.02|534.81|530.81|26
1616141710000|2021-03-19 08:15:10|534.87|530.87|534.75|530.75|535.01|531.01|534.74|530.74|22
1616141720000|2021-03-19 08:15:20|534.74|530.74|534.66|530.66|534.76|530.76|534.66|530.66|21
1616141730000|2021-03-19 08:15:30|534.67|530.67|534.79|530.79|534.87|530.87|534.67|530.67|16
1616141740000|2021-03-19 08:15:40|534.82|530.82|534.93|530.93|534.93|530.93|534.78|530.78|21
1616141750000|2021-03-19 08:15:50|534.94|530.94|534.87|530.87|534.98|530.98|534.83|530.83|25
1616141760000|2021-03-19 08:16:00|534.81|530.81|534.92|530.92|534.96|530.96|534.81|530.81|25
1616141770000|2021-03-19 08:16:10|534.93|530.93|534.78|530.78|534.93|530.93|534.78|530.78|14
1616141780000|2021-03-19 08:16:20|534.79|530.79|534.81|530.81|534.84|530.84|534.78|530.78|9
1616141790000|2021-03-19 08:16:30|534.83|530.83|534.78|530.78|534.83|530.83|534.76|530.76|14
1616141800000|2021-03-19 08:16:40|534.81|530.81|534.7|530.7|534.83|530.83|534.69|530.69|14
1616141810000|2021-03-19 08:16:50|534.73|530.73|534.28|530.28|534.73|530.73|534.28|530.28|19
1616141820000|2021-03-19 08:17:00|534.29|530.29|533.97|529.97|534.29|530.29|533.91|529.91|27
1616141830000|2021-03-19 08:17:10|533.95|529.95|533.63|529.63|534|530|533.6|529.6|27
1616141840000|2021-03-19 08:17:20|533.59|529.59|533.69|529.69|533.95|529.95|533.42|529.42|25
1616141850000|2021-03-19 08:17:30|533.72|529.72|533.43|529.43|533.72|529.72|533.34|529.34|24
1616141860000|2021-03-19 08:17:40|533.45|529.45|533.51|529.51|533.58|529.58|533.4|529.4|27
1616141870000|2021-03-19 08:17:50|533.5|529.5|533.55|529.55|533.58|529.58|533.5|529.5|24
1616141880000|2021-03-19 08:18:00|533.56|529.56|533.47|529.47|533.56|529.56|533.42|529.42|23
1616141890000|2021-03-19 08:18:10|533.46|529.46|533.31|529.31|533.46|529.46|533.22|529.22|28
1616141900000|2021-03-19 08:18:20|533.33|529.33|533.35|529.35|533.47|529.47|533.21|529.21|24
1616141910000|2021-03-19 08:18:30|533.32|529.32|533.48|529.48|533.48|529.48|533.22|529.22|27
1616141920000|2021-03-19 08:18:40|533.32|529.32|533.31|529.31|533.37|529.37|533.3|529.3|17
1616141930000|2021-03-19 08:18:50|533.32|529.32|533.92|529.92|533.92|529.92|533.32|529.32|29
1616141940000|2021-03-19 08:19:00|533.91|529.91|534.19|530.19|534.19|530.19|533.88|529.88|18
1616141950000|2021-03-19 08:19:10|534.15|530.15|534|530|534.18|530.18|533.98|529.98|21
1616141960000|2021-03-19 08:19:20|534.04|530.04|534.01|530.01|534.07|530.07|533.91|529.91|27
1616141970000|2021-03-19 08:19:30|534.02|530.02|534.07|530.07|534.16|530.16|534.02|530.02|19
1616141980000|2021-03-19 08:19:40|534.06|530.06|533.98|529.98|534.06|530.06|533.92|529.92|22
1616141990000|2021-03-19 08:19:50|533.97|529.97|534.08|530.08|534.09|530.09|533.97|529.97|19
1616142000000|2021-03-19 08:20:00|534.1|530.1|534.23|530.23|534.38|530.38|534.08|530.08|19
1616142010000|2021-03-19 08:20:10|534.24|530.24|534.4|530.4|534.45|530.45|534.23|530.23|27
1616142020000|2021-03-19 08:20:20|534.41|530.41|534.38|530.38|534.6|530.6|534.3|530.3|17
1616142030000|2021-03-19 08:20:30|534.35|530.35|534.24|530.24|534.41|530.41|534.18|530.18|26
1616142040000|2021-03-19 08:20:40|534.26|530.26|533.98|529.98|534.27|530.27|533.96|529.96|23
1616142050000|2021-03-19 08:20:50|534.02|530.02|534.43|530.43|534.43|530.43|534.02|530.02|20
1616142060000|2021-03-19 08:21:00|534.46|530.46|534.48|530.48|534.48|530.48|534.42|530.42|15
1616142070000|2021-03-19 08:21:10|534.47|530.47|534.81|530.81|534.81|530.81|534.44|530.44|23
1616142080000|2021-03-19 08:21:20|534.8|530.8|534.85|530.85|534.86|530.86|534.8|530.8|17
1616142090000|2021-03-19 08:21:30|534.8|530.8|534.94|530.94|535.11|531.11|534.8|530.8|22
1616142100000|2021-03-19 08:21:40|534.95|530.95|534.95|530.95|534.95|530.95|534.91|530.91|15
1616142110000|2021-03-19 08:21:50|534.94|530.94|534.76|530.76|535.02|531.02|534.75|530.75|21
1616142120000|2021-03-19 08:22:00|534.74|530.74|534.76|530.76|534.77|530.77|534.67|530.67|20
1616142130000|2021-03-19 08:22:10|534.65|530.65|534.1|530.1|534.65|530.65|534.07|530.07|20
1616142140000|2021-03-19 08:22:20|534.2|530.2|534.16|530.16|534.37|530.37|534.16|530.16|23
1616142150000|2021-03-19 08:22:30|534.12|530.12|534.04|530.04|534.2|530.2|533.94|529.94|24
1616142160000|2021-03-19 08:22:40|534.05|530.05|534.01|530.01|534.09|530.09|533.97|529.97|18
1616142170000|2021-03-19 08:22:50|534.02|530.02|534.02|530.02|534.15|530.15|533.97|529.97|23
1616142180000|2021-03-19 08:23:00|534.14|530.14|534.16|530.16|534.22|530.22|534.01|530.01|21
1616142190000|2021-03-19 08:23:10|534.17|530.17|534.23|530.23|534.27|530.27|534.08|530.08|20
1616142200000|2021-03-19 08:23:20|534.24|530.24|534.35|530.35|534.35|530.35|534.22|530.22|18
1616142210000|2021-03-19 08:23:30|534.36|530.36|534.3|530.3|534.37|530.37|534.3|530.3|12
1616142220000|2021-03-19 08:23:40|534.22|530.22|534.24|530.24|534.27|530.27|534.21|530.21|10
1616142230000|2021-03-19 08:23:50|534.25|530.25|533.97|529.97|534.29|530.29|533.97|529.97|19
1616142240000|2021-03-19 08:24:00|533.98|529.98|534.08|530.08|534.08|530.08|533.97|529.97|19
1616142250000|2021-03-19 08:24:10|534.18|530.18|534.29|530.29|534.32|530.32|534.07|530.07|24
1616142260000|2021-03-19 08:24:20|534.28|530.28|534.01|530.01|534.3|530.3|534.01|530.01|16
1616142270000|2021-03-19 08:24:30|533.99|529.99|533.97|529.97|534.05|530.05|533.89|529.89|18
1616142280000|2021-03-19 08:24:40|534.01|530.01|533.99|529.99|534.03|530.03|533.98|529.98|17
1616142290000|2021-03-19 08:24:50|534.03|530.03|533.96|529.96|534.16|530.16|533.82|529.82|22
1616142300000|2021-03-19 08:25:00|533.94|529.94|533.83|529.83|533.96|529.96|533.8|529.8|14
1616142310000|2021-03-19 08:25:10|533.84|529.84|533.89|529.89|534|530|533.72|529.72|26
1616142320000|2021-03-19 08:25:20|533.93|529.93|533.66|529.66|533.93|529.93|533.63|529.63|26
1616142330000|2021-03-19 08:25:30|533.8|529.8|533.79|529.79|533.85|529.85|533.64|529.64|23
1616142340000|2021-03-19 08:25:40|533.8|529.8|533.85|529.85|533.88|529.88|533.78|529.78|17
1616142350000|2021-03-19 08:25:50|533.86|529.86|533.78|529.78|533.89|529.89|533.77|529.77|15
1616142360000|2021-03-19 08:26:00|533.79|529.79|534.13|530.13|534.15|530.15|533.78|529.78|30
1616142370000|2021-03-19 08:26:10|534.14|530.14|534.36|530.36|534.36|530.36|534.14|530.14|16
1616142380000|2021-03-19 08:26:20|534.17|530.17|534.2|530.2|534.35|530.35|533.88|529.88|20
1616142390000|2021-03-19 08:26:30|534.19|530.19|534.29|530.29|534.3|530.3|534.12|530.12|23
1616142400000|2021-03-19 08:26:40|534.3|530.3|534.22|530.22|534.3|530.3|534.18|530.18|15
1616142410000|2021-03-19 08:26:50|534.2|530.2|533.82|529.82|534.22|530.22|533.82|529.82|24
1616142420000|2021-03-19 08:27:00|533.85|529.85|534.21|530.21|534.24|530.24|533.82|529.82|30
1616142430000|2021-03-19 08:27:10|534.2|530.2|534.14|530.14|534.22|530.22|534.14|530.14|8
1616142440000|2021-03-19 08:27:20|534.13|530.13|533.88|529.88|534.13|530.13|533.88|529.88|16
1616142450000|2021-03-19 08:27:30|533.89|529.89|534.16|530.16|534.16|530.16|533.88|529.88|13
1616142460000|2021-03-19 08:27:40|534.17|530.17|533.85|529.85|534.18|530.18|533.84|529.84|23
1616142470000|2021-03-19 08:27:50|533.86|529.86|533.85|529.85|533.88|529.88|533.84|529.84|16
1616142480000|2021-03-19 08:28:00|533.84|529.84|533.95|529.95|533.97|529.97|533.84|529.84|15
1616142490000|2021-03-19 08:28:10|533.94|529.94|533.95|529.95|533.99|529.99|533.94|529.94|15
1616142500000|2021-03-19 08:28:20|533.94|529.94|533.98|529.98|533.99|529.99|533.94|529.94|11
1616142510000|2021-03-19 08:28:30|533.96|529.96|534.05|530.05|534.1|530.1|533.96|529.96|19
1616142520000|2021-03-19 08:28:40|534.04|530.04|534.11|530.11|534.11|530.11|533.99|529.99|20
1616142530000|2021-03-19 08:28:50|534.1|530.1|533.99|529.99|534.1|530.1|533.99|529.99|12
1616142540000|2021-03-19 08:29:00|534.02|530.02|534.07|530.07|534.07|530.07|534.01|530.01|11
1616142550000|2021-03-19 08:29:10|534.08|530.08|533.98|529.98|534.09|530.09|533.98|529.98|12
1616142560000|2021-03-19 08:29:20|533.99|529.99|533.98|529.98|533.99|529.99|533.95|529.95|7
1616142570000|2021-03-19 08:29:30|533.93|529.93|534.04|530.04|534.05|530.05|533.93|529.93|20
1616142580000|2021-03-19 08:29:40|534.08|530.08|534.13|530.13|534.15|530.15|534.07|530.07|19
1616142590000|2021-03-19 08:29:50|534.14|530.14|534.13|530.13|534.14|530.14|534.13|530.13|6
1616142600000|2021-03-19 08:30:00|534.14|530.14|534.3|530.3|534.3|530.3|534.11|530.11|15
1616142610000|2021-03-19 08:30:10|534.31|530.31|534.23|530.23|534.41|530.41|534.2|530.2|24
1616142620000|2021-03-19 08:30:20|534.26|530.26|534.28|530.28|534.43|530.43|534.25|530.25|21
1616142630000|2021-03-19 08:30:30|534.29|530.29|534.41|530.41|534.49|530.49|534.24|530.24|20
1616142640000|2021-03-19 08:30:40|534.4|530.4|534.72|530.72|534.72|530.72|534.4|530.4|7
1616142650000|2021-03-19 08:30:50|534.71|530.71|534.76|530.76|534.77|530.77|534.68|530.68|15
1616142660000|2021-03-19 08:31:00|534.74|530.74|534.69|530.69|534.74|530.74|534.62|530.62|17
1616142670000|2021-03-19 08:31:10|534.68|530.68|534.49|530.49|534.72|530.72|534.46|530.46|19
1616142680000|2021-03-19 08:31:20|534.5|530.5|534.36|530.36|534.5|530.5|534.33|530.33|24
1616142690000|2021-03-19 08:31:30|534.37|530.37|534.41|530.41|534.41|530.41|534.36|530.36|9
1616142700000|2021-03-19 08:31:40|534.4|530.4|534.39|530.39|534.41|530.41|534.36|530.36|18
1616142710000|2021-03-19 08:31:50|534.4|530.4|534.25|530.25|534.41|530.41|534.25|530.25|15
1616142720000|2021-03-19 08:32:00|534.26|530.26|534.23|530.23|534.26|530.26|534.23|530.23|16
1616142730000|2021-03-19 08:32:10|534.24|530.24|534.09|530.09|534.25|530.25|534.09|530.09|12
1616142740000|2021-03-19 08:32:20|534.11|530.11|533.98|529.98|534.29|530.29|533.98|529.98|24
1616142750000|2021-03-19 08:32:30|534.01|530.01|533.99|529.99|534.02|530.02|533.89|529.89|23
1616142760000|2021-03-19 08:32:40|533.94|529.94|533.8|529.8|533.94|529.94|533.79|529.79|19
1616142770000|2021-03-19 08:32:50|533.81|529.81|533.75|529.75|533.82|529.82|533.65|529.65|15
1616142780000|2021-03-19 08:33:00|533.74|529.74|533.28|529.28|533.76|529.76|533.28|529.28|30
1616142790000|2021-03-19 08:33:10|533.27|529.27|533.77|529.77|533.8|529.8|533.27|529.27|32
1616142800000|2021-03-19 08:33:20|533.76|529.76|533.6|529.6|533.8|529.8|533.6|529.6|15
1616142810000|2021-03-19 08:33:30|533.62|529.62|533.59|529.59|533.64|529.64|533.54|529.54|13
1616142820000|2021-03-19 08:33:40|533.6|529.6|533.86|529.86|533.9|529.9|533.6|529.6|27
1616142830000|2021-03-19 08:33:50|533.89|529.89|534.09|530.09|534.09|530.09|533.79|529.79|28
1616142840000|2021-03-19 08:34:00|534.08|530.08|534.1|530.1|534.12|530.12|534.06|530.06|17
1616142850000|2021-03-19 08:34:10|534.11|530.11|533.93|529.93|534.2|530.2|533.9|529.9|16
1616142860000|2021-03-19 08:34:20|533.99|529.99|533.87|529.87|533.99|529.99|533.87|529.87|16
1616142870000|2021-03-19 08:34:30|533.86|529.86|533.67|529.67|533.87|529.87|533.67|529.67|13
1616142880000|2021-03-19 08:34:40|533.59|529.59|533.8|529.8|533.86|529.86|533.56|529.56|26
1616142890000|2021-03-19 08:34:50|533.81|529.81|533.89|529.89|533.97|529.97|533.76|529.76|25
1616142900000|2021-03-19 08:35:00|533.9|529.9|533.89|529.89|533.9|529.9|533.86|529.86|12
1616142910000|2021-03-19 08:35:10|533.88|529.88|533.46|529.46|533.88|529.88|533.43|529.43|24
1616142920000|2021-03-19 08:35:20|533.45|529.45|533.39|529.39|533.47|529.47|533.38|529.38|15
1616142930000|2021-03-19 08:35:30|533.41|529.41|533.05|529.05|533.41|529.41|533.04|529.04|25
1616142940000|2021-03-19 08:35:40|533.3|529.3|533.2|529.2|533.33|529.33|533.06|529.06|19
1616142950000|2021-03-19 08:35:50|533.16|529.16|533.24|529.24|533.35|529.35|533.16|529.16|20
1616142960000|2021-03-19 08:36:00|533.21|529.21|533.12|529.12|533.24|529.24|533.12|529.12|15
1616142970000|2021-03-19 08:36:10|533.13|529.13|532.99|528.99|533.13|529.13|532.98|528.98|21
1616142980000|2021-03-19 08:36:20|533|529|532.91|528.91|533|529|532.91|528.91|17
1616142990000|2021-03-19 08:36:30|532.92|528.92|532.85|528.85|532.92|528.92|532.79|528.79|22
1616143000000|2021-03-19 08:36:40|532.84|528.84|532.94|528.94|532.97|528.97|532.76|528.76|17
1616143010000|2021-03-19 08:36:50|532.93|528.93|532.98|528.98|533.06|529.06|532.87|528.87|20
1616143020000|2021-03-19 08:37:00|532.96|528.96|533.01|529.01|533.05|529.05|532.93|528.93|22
1616143030000|2021-03-19 08:37:10|532.97|528.97|532.9|528.9|533.03|529.03|532.9|528.9|17
1616143040000|2021-03-19 08:37:20|532.91|528.91|532.97|528.97|532.99|528.99|532.75|528.75|20
1616143050000|2021-03-19 08:37:30|533.01|529.01|533.1|529.1|533.11|529.11|532.95|528.95|18
1616143060000|2021-03-19 08:37:40|533.11|529.11|533.23|529.23|533.28|529.28|533.11|529.11|22
1616143070000|2021-03-19 08:37:50|533.26|529.26|533.28|529.28|533.28|529.28|533.18|529.18|12
1616143080000|2021-03-19 08:38:00|533.29|529.29|533.53|529.53|533.54|529.54|533.29|529.29|22
1616143090000|2021-03-19 08:38:10|533.5|529.5|533.51|529.51|533.51|529.51|533.45|529.45|13
1616143100000|2021-03-19 08:38:20|533.52|529.52|533.38|529.38|533.59|529.59|533.36|529.36|17
1616143110000|2021-03-19 08:38:30|533.39|529.39|533.47|529.47|533.52|529.52|533.39|529.39|19
1616143120000|2021-03-19 08:38:40|533.48|529.48|533.49|529.49|533.56|529.56|533.46|529.46|16
1616143130000|2021-03-19 08:38:50|533.53|529.53|533.47|529.47|533.55|529.55|533.44|529.44|14
1616143140000|2021-03-19 08:39:00|533.46|529.46|533.49|529.49|533.5|529.5|533.44|529.44|13
1616143150000|2021-03-19 08:39:10|533.5|529.5|533.5|529.5|533.51|529.51|533.49|529.49|8
1616143160000|2021-03-19 08:39:20|533.49|529.49|533.49|529.49|533.5|529.5|533.49|529.49|5
1616143170000|2021-03-19 08:39:30|533.5|529.5|533.48|529.48|533.5|529.5|533.48|529.48|9
1616143180000|2021-03-19 08:39:40|533.49|529.49|533.42|529.42|533.5|529.5|533.39|529.39|7
1616143190000|2021-03-19 08:39:50|533.38|529.38|533.44|529.44|533.47|529.47|533.38|529.38|8
1616143200000|2021-03-19 08:40:00|533.45|529.45|533.51|529.51|533.51|529.51|533.45|529.45|9
1616143210000|2021-03-19 08:40:10|533.52|529.52|533.55|529.55|533.59|529.59|533.5|529.5|12
1616143220000|2021-03-19 08:40:20|533.54|529.54|533.54|529.54|533.54|529.54|533.53|529.53|5
1616143230000|2021-03-19 08:40:30|533.45|529.45|533.35|529.35|533.51|529.51|533.34|529.34|15
1616143240000|2021-03-19 08:40:40|533.33|529.33|533.09|529.09|533.33|529.33|533.08|529.08|21
1616143250000|2021-03-19 08:40:50|533.07|529.07|532.96|528.96|533.07|529.07|532.96|528.96|6
1616143260000|2021-03-19 08:41:00|532.93|528.93|532.9|528.9|532.93|528.93|532.88|528.88|15
1616143270000|2021-03-19 08:41:10|532.89|528.89|532.87|528.87|532.89|528.89|532.81|528.81|11
1616143280000|2021-03-19 08:41:20|532.86|528.86|532.87|528.87|532.87|528.87|532.85|528.85|11
1616143290000|2021-03-19 08:41:30|532.86|528.86|532.69|528.69|532.86|528.86|532.65|528.65|19
1616143300000|2021-03-19 08:41:40|532.7|528.7|532.77|528.77|532.8|528.8|532.7|528.7|23
1616143310000|2021-03-19 08:41:50|532.8|528.8|532.63|528.63|532.8|528.8|532.63|528.63|2
1616143320000|2021-03-19 08:42:00|532.62|528.62|532.62|528.62|532.63|528.63|532.62|528.62|3
1616143330000|2021-03-19 08:42:10|532.63|528.63|532.85|528.85|532.88|528.88|532.62|528.62|11
1616143340000|2021-03-19 08:42:20|532.86|528.86|532.86|528.86|532.86|528.86|532.85|528.85|3
1616143350000|2021-03-19 08:42:30|532.89|528.89|532.96|528.96|532.96|528.96|532.89|528.89|10
1616143360000|2021-03-19 08:42:40|532.95|528.95|532.86|528.86|532.96|528.96|532.86|528.86|18
1616143370000|2021-03-19 08:42:50|532.85|528.85|532.72|528.72|532.85|528.85|532.7|528.7|15
1616143380000|2021-03-19 08:43:00|532.71|528.71|532.82|528.82|532.86|528.86|532.71|528.71|12
1616143390000|2021-03-19 08:43:10|532.81|528.81|532.79|528.79|532.81|528.81|532.79|528.79|3
1616143400000|2021-03-19 08:43:20|532.78|528.78|532.81|528.81|532.81|528.81|532.78|528.78|7
1616143410000|2021-03-19 08:43:30|532.78|528.78|532.74|528.74|532.8|528.8|532.74|528.74|11
1616143420000|2021-03-19 08:43:40|532.73|528.73|532.74|528.74|532.74|528.74|532.73|528.73|2
1616143430000|2021-03-19 08:43:50|532.7|528.7|532.71|528.71|532.71|528.71|532.7|528.7|2
1616143440000|2021-03-19 08:44:00|532.7|528.7|532.74|528.74|532.78|528.78|532.7|528.7|14
1616143450000|2021-03-19 08:44:10|532.73|528.73|532.73|528.73|532.74|528.74|532.73|528.73|3
1616143460000|2021-03-19 08:44:20|532.72|528.72|532.72|528.72|532.72|528.72|532.72|528.72|1
1616143470000|2021-03-19 08:44:30|532.73|528.73|532.43|528.43|532.73|528.73|532.43|528.43|16
1616143480000|2021-03-19 08:44:40|532.4|528.4|532.45|528.45|532.62|528.62|532.38|528.38|25
1616143490000|2021-03-19 08:44:50|532.43|528.43|532.41|528.41|532.45|528.45|532.4|528.4|30
1616143500000|2021-03-19 08:45:00|532.42|528.42|532.27|528.27|532.42|528.42|532.25|528.25|19
1616143510000|2021-03-19 08:45:10|532.29|528.29|532.46|528.46|532.48|528.48|532.28|528.28|18
1616143520000|2021-03-19 08:45:20|532.48|528.48|532.53|528.53|532.55|528.55|532.46|528.46|16
1616143530000|2021-03-19 08:45:30|532.61|528.61|532.8|528.8|532.8|528.8|532.61|528.61|18
1616143540000|2021-03-19 08:45:40|532.81|528.81|532.99|528.99|533.02|529.02|532.81|528.81|23
1616143550000|2021-03-19 08:45:50|532.98|528.98|533.21|529.21|533.21|529.21|532.97|528.97|16
1616143560000|2021-03-19 08:46:00|533.22|529.22|533.37|529.37|533.37|529.37|533.22|529.22|31
1616143570000|2021-03-19 08:46:10|533.36|529.36|533.5|529.5|533.51|529.51|533.36|529.36|21
1616143580000|2021-03-19 08:46:20|533.48|529.48|533.61|529.61|533.61|529.61|533.48|529.48|18
1616143590000|2021-03-19 08:46:30|533.59|529.59|533.59|529.59|533.61|529.61|533.58|529.58|9
1616143600000|2021-03-19 08:46:40|533.57|529.57|533.53|529.53|533.6|529.6|533.53|529.53|17
1616143610000|2021-03-19 08:46:50|533.52|529.52|533.5|529.5|533.68|529.68|533.5|529.5|21
1616143620000|2021-03-19 08:47:00|533.51|529.51|533.51|529.51|533.55|529.55|533.5|529.5|11
1616143630000|2021-03-19 08:47:10|533.5|529.5|533.5|529.5|533.51|529.51|533.49|529.49|11
1616143640000|2021-03-19 08:47:20|533.48|529.48|533.42|529.42|533.48|529.48|533.42|529.42|15
1616143650000|2021-03-19 08:47:30|533.41|529.41|533.4|529.4|533.43|529.43|533.39|529.39|6
1616143660000|2021-03-19 08:47:40|533.39|529.39|533.25|529.25|533.4|529.4|533.23|529.23|16
1616143670000|2021-03-19 08:47:50|533.22|529.22|533.23|529.23|533.25|529.25|533.21|529.21|16
1616143680000|2021-03-19 08:48:00|533.22|529.22|533.23|529.23|533.26|529.26|533.2|529.2|19
1616143690000|2021-03-19 08:48:10|533.24|529.24|533.22|529.22|533.26|529.26|533.21|529.21|19
1616143700000|2021-03-19 08:48:20|533.23|529.23|533.2|529.2|533.23|529.23|533.19|529.19|15
1616143710000|2021-03-19 08:48:30|533.19|529.19|533.17|529.17|533.22|529.22|533.16|529.16|20
1616143720000|2021-03-19 08:48:40|533.16|529.16|533.12|529.12|533.16|529.16|533.12|529.12|10
1616143730000|2021-03-19 08:48:50|533.13|529.13|532.98|528.98|533.14|529.14|532.96|528.96|16
1616143740000|2021-03-19 08:49:00|532.96|528.96|532.99|528.99|533|529|532.96|528.96|8
1616143750000|2021-03-19 08:49:10|532.98|528.98|532.98|528.98|533.01|529.01|532.97|528.97|19
1616143760000|2021-03-19 08:49:20|532.97|528.97|532.84|528.84|532.97|528.97|532.83|528.83|10
1616143770000|2021-03-19 08:49:30|532.85|528.85|533.23|529.23|533.23|529.23|532.84|528.84|19
1616143780000|2021-03-19 08:49:40|533.28|529.28|533.49|529.49|533.53|529.53|533.28|529.28|24
1616143790000|2021-03-19 08:49:50|533.48|529.48|533.14|529.14|533.49|529.49|533.13|529.13|19
1616143800000|2021-03-19 08:50:00|533.15|529.15|533.2|529.2|533.22|529.22|533.13|529.13|18
1616143810000|2021-03-19 08:50:10|533.21|529.21|533.25|529.25|533.28|529.28|533.14|529.14|24
1616143820000|2021-03-19 08:50:20|533.26|529.26|533.37|529.37|533.4|529.4|533.26|529.26|26
1616143830000|2021-03-19 08:50:30|533.36|529.36|533.25|529.25|533.41|529.41|533.24|529.24|24
1616143840000|2021-03-19 08:50:40|533.23|529.23|533.22|529.22|533.25|529.25|533.22|529.22|12
1616143850000|2021-03-19 08:50:50|533.24|529.24|533.18|529.18|533.24|529.24|533.15|529.15|9
1616143860000|2021-03-19 08:51:00|533.2|529.2|533.25|529.25|533.34|529.34|533.17|529.17|14
1616143870000|2021-03-19 08:51:10|533.24|529.24|533.22|529.22|533.24|529.24|533.21|529.21|6
1616143880000|2021-03-19 08:51:20|533.21|529.21|533.27|529.27|533.36|529.36|533.21|529.21|17
1616143890000|2021-03-19 08:51:30|533.28|529.28|533.3|529.3|533.32|529.32|533.28|529.28|13
1616143900000|2021-03-19 08:51:40|533.31|529.31|533.31|529.31|533.34|529.34|533.28|529.28|16
1616143910000|2021-03-19 08:51:50|533.3|529.3|533.26|529.26|533.3|529.3|533.26|529.26|5
1616143920000|2021-03-19 08:52:00|533.25|529.25|533.26|529.26|533.26|529.26|533.25|529.25|2
1616143930000|2021-03-19 08:52:10|533.25|529.25|533.35|529.35|533.36|529.36|533.24|529.24|17
1616143940000|2021-03-19 08:52:20|533.34|529.34|533.32|529.32|533.37|529.37|533.31|529.31|10
1616143950000|2021-03-19 08:52:30|533.3|529.3|533.3|529.3|533.31|529.31|533.26|529.26|9
1616143960000|2021-03-19 08:52:40|533.31|529.31|533.26|529.26|533.31|529.31|533.26|529.26|4
1616143970000|2021-03-19 08:52:50|533.29|529.29|533.31|529.31|533.31|529.31|533.29|529.29|2
1616143980000|2021-03-19 08:53:00|533.27|529.27|533.31|529.31|533.39|529.39|533.27|529.27|15
1616143990000|2021-03-19 08:53:10|533.32|529.32|533.38|529.38|533.39|529.39|533.32|529.32|14
1616144000000|2021-03-19 08:53:20|533.37|529.37|533.35|529.35|533.38|529.38|533.35|529.35|18
1616144010000|2021-03-19 08:53:30|533.38|529.38|533.35|529.35|533.38|529.38|533.34|529.34|10
1616144020000|2021-03-19 08:53:40|533.36|529.36|533.32|529.32|533.36|529.36|533.32|529.32|6
1616144030000|2021-03-19 08:53:50|533.33|529.33|533.31|529.31|533.33|529.33|533.31|529.31|3
1616144040000|2021-03-19 08:54:00|533.32|529.32|533.37|529.37|533.4|529.4|533.32|529.32|6
1616144050000|2021-03-19 08:54:10|533.38|529.38|533.39|529.39|533.39|529.39|533.38|529.38|10
1616144060000|2021-03-19 08:54:20|533.38|529.38|533.38|529.38|533.39|529.39|533.38|529.38|3
1616144070000|2021-03-19 08:54:30|533.37|529.37|533.54|529.54|533.56|529.56|533.37|529.37|11
1616144080000|2021-03-19 08:54:40|533.55|529.55|533.56|529.56|533.56|529.56|533.53|529.53|8
1616144090000|2021-03-19 08:54:50|533.55|529.55|533.48|529.48|533.55|529.55|533.44|529.44|7
1616144100000|2021-03-19 08:55:00|533.47|529.47|533.56|529.56|533.57|529.57|533.47|529.47|10
1616144110000|2021-03-19 08:55:10|533.57|529.57|533.96|529.96|533.96|529.96|533.56|529.56|15
1616144120000|2021-03-19 08:55:20|534.12|530.12|534.83|530.83|534.83|530.83|534.12|530.12|27
1616144130000|2021-03-19 08:55:30|534.84|530.84|534.63|530.63|534.98|530.98|534.62|530.62|28
1616144140000|2021-03-19 08:55:40|534.64|530.64|534.69|530.69|534.8|530.8|534.63|530.63|31
1616144150000|2021-03-19 08:55:50|534.7|530.7|534.65|530.65|534.75|530.75|534.58|530.58|31
1616144160000|2021-03-19 08:56:00|534.68|530.68|534.65|530.65|534.78|530.78|534.63|530.63|22
1616144170000|2021-03-19 08:56:10|534.64|530.64|534.48|530.48|534.66|530.66|534.45|530.45|23
1616144180000|2021-03-19 08:56:20|534.47|530.47|534.25|530.25|534.49|530.49|534.25|530.25|25
1616144190000|2021-03-19 08:56:30|534.24|530.24|534.05|530.05|534.5|530.5|534.05|530.05|23
1616144200000|2021-03-19 08:56:40|534.07|530.07|534.25|530.25|534.34|530.34|534.05|530.05|30
1616144210000|2021-03-19 08:56:50|534.28|530.28|534.25|530.25|534.29|530.29|534.24|530.24|14
1616144220000|2021-03-19 08:57:00|534.26|530.26|534.21|530.21|534.26|530.26|534.21|530.21|12
1616144230000|2021-03-19 08:57:10|534.22|530.22|534.25|530.25|534.26|530.26|534.21|530.21|17
1616144240000|2021-03-19 08:57:20|534.24|530.24|534.22|530.22|534.25|530.25|534.2|530.2|18
1616144250000|2021-03-19 08:57:30|534.23|530.23|534.24|530.24|534.25|530.25|534.22|530.22|11
1616144260000|2021-03-19 08:57:40|534.21|530.21|534.17|530.17|534.21|530.21|534.16|530.16|17
1616144270000|2021-03-19 08:57:50|534.19|530.19|534.15|530.15|534.23|530.23|534.15|530.15|16
1616144280000|2021-03-19 08:58:00|534.16|530.16|534.25|530.25|534.27|530.27|534.15|530.15|14
1616144290000|2021-03-19 08:58:10|534.23|530.23|534.25|530.25|534.27|530.27|534.22|530.22|9
1616144300000|2021-03-19 08:58:20|534.24|530.24|534.23|530.23|534.24|530.24|534.23|530.23|2
1616144310000|2021-03-19 08:58:30|534.27|530.27|534.2|530.2|534.27|530.27|534.2|530.2|11
1616144320000|2021-03-19 08:58:40|534.21|530.21|534.12|530.12|534.22|530.22|534.12|530.12|13
1616144330000|2021-03-19 08:58:50|534.11|530.11|534.06|530.06|534.13|530.13|534.03|530.03|11
1616144340000|2021-03-19 08:59:00|534.07|530.07|534.14|530.14|534.14|530.14|534.07|530.07|15
1616144350000|2021-03-19 08:59:10|534.13|530.13|534.12|530.12|534.14|530.14|534.08|530.08|13
1616144360000|2021-03-19 08:59:20|534.11|530.11|534.08|530.08|534.13|530.13|534.07|530.07|15
1616144370000|2021-03-19 08:59:30|534.09|530.09|534.13|530.13|534.14|530.14|534.09|530.09|10
1616144380000|2021-03-19 08:59:40|534.12|530.12|534.1|530.1|534.13|530.13|534.1|530.1|17
1616144390000|2021-03-19 08:59:50|534.12|530.12|534.12|530.12|534.14|530.14|534.1|530.1|13
1616144400000|2021-03-19 09:00:00|534.14|530.14|534.45|530.45|534.56|530.56|534.14|530.14|27
1616144410000|2021-03-19 09:00:10|534.47|530.47|534.58|530.58|534.58|530.58|534.45|530.45|21
1616144420000|2021-03-19 09:00:20|534.57|530.57|534.62|530.62|534.67|530.67|534.52|530.52|22
1616144430000|2021-03-19 09:00:30|534.68|530.68|534.91|530.91|534.97|530.97|534.64|530.64|28
1616144440000|2021-03-19 09:00:40|534.89|530.89|534.95|530.95|535|531|534.86|530.86|19
1616144450000|2021-03-19 09:00:50|534.94|530.94|534.92|530.92|534.95|530.95|534.89|530.89|14
1616144460000|2021-03-19 09:01:00|534.93|530.93|534.98|530.98|535|531|534.9|530.9|17
1616144470000|2021-03-19 09:01:10|535.03|531.03|535.06|531.06|535.14|531.14|535.03|531.03|15
1616144480000|2021-03-19 09:01:20|535.11|531.11|535.3|531.3|535.3|531.3|535.05|531.05|19
1616144490000|2021-03-19 09:01:30|535.29|531.29|535.27|531.27|535.3|531.3|535.23|531.23|24
1616144500000|2021-03-19 09:01:40|535.26|531.26|535.27|531.27|535.32|531.32|535.19|531.19|22
1616144510000|2021-03-19 09:01:50|535.23|531.23|535.18|531.18|535.23|531.23|535.16|531.16|19
1616144520000|2021-03-19 09:02:00|535.16|531.16|535.22|531.22|535.33|531.33|535.12|531.12|27
1616144530000|2021-03-19 09:02:10|535.23|531.23|535.43|531.43|535.44|531.44|535.2|531.2|19
1616144540000|2021-03-19 09:02:20|535.44|531.44|535.45|531.45|535.52|531.52|535.35|531.35|26
1616144550000|2021-03-19 09:02:30|535.49|531.49|535.47|531.47|535.52|531.52|535.43|531.43|23
1616144560000|2021-03-19 09:02:40|535.49|531.49|535.56|531.56|535.58|531.58|535.49|531.49|13
1616144570000|2021-03-19 09:02:50|535.59|531.59|535.66|531.66|535.7|531.7|535.57|531.57|16
1616144580000|2021-03-19 09:03:00|535.65|531.65|535.61|531.61|535.67|531.67|535.54|531.54|15
1616144590000|2021-03-19 09:03:10|535.62|531.62|535.59|531.59|535.62|531.62|535.53|531.53|7
1616144600000|2021-03-19 09:03:20|535.58|531.58|535.55|531.55|535.6|531.6|535.53|531.53|10
1616144610000|2021-03-19 09:03:30|535.54|531.54|535.5|531.5|535.54|531.54|535.49|531.49|8
1616144620000|2021-03-19 09:03:40|535.51|531.51|535.38|531.38|535.51|531.51|535.32|531.32|12
1616144630000|2021-03-19 09:03:50|535.36|531.36|535.38|531.38|535.41|531.41|535.35|531.35|12
1616144640000|2021-03-19 09:04:00|535.41|531.41|535.38|531.38|535.41|531.41|535.37|531.37|15
1616144650000|2021-03-19 09:04:10|535.39|531.39|535.44|531.44|535.49|531.49|535.38|531.38|19
1616144660000|2021-03-19 09:04:20|535.43|531.43|536.25|532.25|536.25|532.25|535.43|531.43|31
1616144670000|2021-03-19 09:04:30|536.3|532.3|536.43|532.43|536.49|532.49|536.15|532.15|30
1616144680000|2021-03-19 09:04:40|536.33|532.33|536.27|532.27|536.42|532.42|536.23|532.23|24
1616144690000|2021-03-19 09:04:50|536.29|532.29|536.45|532.45|536.52|532.52|536.28|532.28|22
1616144700000|2021-03-19 09:05:00|536.47|532.47|536.33|532.33|536.49|532.49|536.33|532.33|24
1616144710000|2021-03-19 09:05:10|536.37|532.37|536.4|532.4|536.46|532.46|536.37|532.37|20
1616144720000|2021-03-19 09:05:20|536.39|532.39|536.42|532.42|536.48|532.48|536.39|532.39|12
1616144730000|2021-03-19 09:05:30|536.38|532.38|536.34|532.34|536.4|532.4|536.29|532.29|18
1616144740000|2021-03-19 09:05:40|536.32|532.32|536.21|532.21|536.35|532.35|536.21|532.21|24
1616144750000|2021-03-19 09:05:50|536.19|532.19|536.31|532.31|536.32|532.32|535.99|531.99|26
1616144760000|2021-03-19 09:06:00|536.32|532.32|536.39|532.39|536.41|532.41|536.24|532.24|25
1616144770000|2021-03-19 09:06:10|536.41|532.41|536.49|532.49|536.53|532.53|536.4|532.4|26
1616144780000|2021-03-19 09:06:20|536.5|532.5|536.79|532.79|536.79|532.79|536.5|532.5|23
1616144790000|2021-03-19 09:06:30|536.87|532.87|536.99|532.99|537.05|533.05|536.81|532.81|27
1616144800000|2021-03-19 09:06:40|536.98|532.98|536.86|532.86|537.02|533.02|536.75|532.75|33
1616144810000|2021-03-19 09:06:50|536.84|532.84|536.68|532.68|536.9|532.9|536.58|532.58|31
1616144820000|2021-03-19 09:07:00|536.67|532.67|536.76|532.76|536.8|532.8|536.61|532.61|29
1616144830000|2021-03-19 09:07:10|536.77|532.77|536.89|532.89|536.91|532.91|536.65|532.65|28
1616144840000|2021-03-19 09:07:20|536.78|532.78|536.93|532.93|537.06|533.06|536.72|532.72|30
1616144850000|2021-03-19 09:07:30|536.9|532.9|537|533|537.02|533.02|536.89|532.89|17
1616144860000|2021-03-19 09:07:40|537.01|533.01|537.01|533.01|537.07|533.07|536.88|532.88|22
1616144870000|2021-03-19 09:07:50|536.98|532.98|536.83|532.83|537.03|533.03|536.83|532.83|23
1616144880000|2021-03-19 09:08:00|536.84|532.84|536.3|532.3|536.84|532.84|536.21|532.21|30
1616144890000|2021-03-19 09:08:10|536.29|532.29|536.27|532.27|536.52|532.52|536.25|532.25|24
1616144900000|2021-03-19 09:08:20|536.28|532.28|536.78|532.78|536.86|532.86|536.28|532.28|33
1616144910000|2021-03-19 09:08:30|536.79|532.79|536.79|532.79|536.85|532.85|536.7|532.7|25
1616144920000|2021-03-19 09:08:40|536.8|532.8|536.99|532.99|537|533|536.8|532.8|23
1616144930000|2021-03-19 09:08:50|536.98|532.98|536.94|532.94|536.98|532.98|536.77|532.77|20
1616144940000|2021-03-19 09:09:00|536.92|532.92|536.81|532.81|536.93|532.93|536.79|532.79|18
1616144950000|2021-03-19 09:09:10|536.84|532.84|536.9|532.9|536.94|532.94|536.83|532.83|18
1616144960000|2021-03-19 09:09:20|536.87|532.87|536.88|532.88|536.89|532.89|536.86|532.86|11
1616144970000|2021-03-19 09:09:30|536.89|532.89|536.69|532.69|536.95|532.95|536.69|532.69|23
1616144980000|2021-03-19 09:09:40|536.71|532.71|536.67|532.67|536.76|532.76|536.66|532.66|20
1616144990000|2021-03-19 09:09:50|536.64|532.64|536.45|532.45|536.64|532.64|536.44|532.44|13
1616145000000|2021-03-19 09:10:00|536.44|532.44|536.63|532.63|536.63|532.63|536.44|532.44|22
1616145010000|2021-03-19 09:10:10|536.64|532.64|536.81|532.81|536.81|532.81|536.64|532.64|28
1616145020000|2021-03-19 09:10:20|536.8|532.8|536.8|532.8|536.83|532.83|536.77|532.77|12
1616145030000|2021-03-19 09:10:30|536.81|532.81|536.75|532.75|536.84|532.84|536.71|532.71|14
1616145040000|2021-03-19 09:10:40|536.77|532.77|536.79|532.79|536.83|532.83|536.63|532.63|25
1616145050000|2021-03-19 09:10:50|536.78|532.78|536.86|532.86|536.88|532.88|536.76|532.76|14
1616145060000|2021-03-19 09:11:00|536.87|532.87|536.82|532.82|536.88|532.88|536.78|532.78|17
1616145070000|2021-03-19 09:11:10|536.83|532.83|536.78|532.78|536.85|532.85|536.73|532.73|11
1616145080000|2021-03-19 09:11:20|536.81|532.81|536.87|532.87|536.9|532.9|536.81|532.81|16
1616145090000|2021-03-19 09:11:30|536.88|532.88|536.91|532.91|536.91|532.91|536.87|532.87|14
1616145100000|2021-03-19 09:11:40|536.89|532.89|536.88|532.88|536.89|532.89|536.83|532.83|15
1616145110000|2021-03-19 09:11:50|536.89|532.89|536.8|532.8|536.89|532.89|536.8|532.8|15
1616145120000|2021-03-19 09:12:00|536.81|532.81|536.82|532.82|536.84|532.84|536.78|532.78|15
1616145130000|2021-03-19 09:12:10|536.84|532.84|536.82|532.82|536.9|532.9|536.79|532.79|18
1616145140000|2021-03-19 09:12:20|536.81|532.81|536.83|532.83|536.89|532.89|536.8|532.8|21
1616145150000|2021-03-19 09:12:30|536.87|532.87|536.84|532.84|536.87|532.87|536.83|532.83|15
1616145160000|2021-03-19 09:12:40|536.83|532.83|536.85|532.85|536.87|532.87|536.83|532.83|11
1616145170000|2021-03-19 09:12:50|536.86|532.86|536.86|532.86|536.92|532.92|536.78|532.78|14
1616145180000|2021-03-19 09:13:00|536.87|532.87|537.02|533.02|537.02|533.02|536.87|532.87|18
1616145190000|2021-03-19 09:13:10|537|533|536.96|532.96|537.08|533.08|536.96|532.96|12
1616145200000|2021-03-19 09:13:20|537.07|533.07|537.13|533.13|537.14|533.14|536.91|532.91|15
1616145210000|2021-03-19 09:13:30|537.14|533.14|537.2|533.2|537.2|533.2|537.13|533.13|12
1616145220000|2021-03-19 09:13:40|537.21|533.21|537.18|533.18|537.25|533.25|537.16|533.16|8
1616145230000|2021-03-19 09:13:50|537.19|533.19|537.06|533.06|537.34|533.34|536.96|532.96|20
1616145240000|2021-03-19 09:14:00|537.4|533.4|537.53|533.53|537.53|533.53|537.22|533.22|30
1616145250000|2021-03-19 09:14:10|537.56|533.56|538.01|534.01|538.11|534.11|537.56|533.56|35
1616145260000|2021-03-19 09:14:20|537.95|533.95|537.57|533.57|538.04|534.04|537.48|533.48|37
1616145270000|2021-03-19 09:14:30|537.43|533.43|536.69|532.69|537.43|533.43|536.63|532.63|33
1616145280000|2021-03-19 09:14:40|536.78|532.78|537.04|533.04|537.06|533.06|536.74|532.74|33
1616145290000|2021-03-19 09:14:50|537.02|533.02|537.09|533.09|537.13|533.13|536.77|532.77|31
1616145300000|2021-03-19 09:15:00|537.08|533.08|537.1|533.1|537.1|533.1|536.92|532.92|19
1616145310000|2021-03-19 09:15:10|537.07|533.07|537.05|533.05|537.11|533.11|536.98|532.98|24
1616145320000|2021-03-19 09:15:20|537.01|533.01|538.06|534.06|538.26|534.26|536.86|532.86|35
1616145330000|2021-03-19 09:15:30|538.07|534.07|537.61|533.61|538.11|534.11|537.61|533.61|31
1616145340000|2021-03-19 09:15:40|537.62|533.62|537.67|533.67|537.79|533.79|537.57|533.57|30
1616145350000|2021-03-19 09:15:50|537.66|533.66|537.55|533.55|537.74|533.74|537.55|533.55|19
1616145360000|2021-03-19 09:16:00|537.5|533.5|536.99|532.99|537.5|533.5|536.99|532.99|31
1616145370000|2021-03-19 09:16:10|537.03|533.03|536.81|532.81|537.3|533.3|536.78|532.78|30
1616145380000|2021-03-19 09:16:20|536.85|532.85|536.8|532.8|536.97|532.97|536.63|532.63|25
1616145390000|2021-03-19 09:16:30|536.82|532.82|537.07|533.07|537.1|533.1|536.82|532.82|24
1616145400000|2021-03-19 09:16:40|537.05|533.05|536.9|532.9|537.05|533.05|536.84|532.84|22
1616145410000|2021-03-19 09:16:50|536.89|532.89|536.94|532.94|536.95|532.95|536.87|532.87|23
1616145420000|2021-03-19 09:17:00|536.95|532.95|537.13|533.13|537.13|533.13|536.86|532.86|24
1616145430000|2021-03-19 09:17:10|537.12|533.12|537.11|533.11|537.15|533.15|537.03|533.03|27
1616145440000|2021-03-19 09:17:20|537.12|533.12|537.1|533.1|537.14|533.14|537.07|533.07|24
1616145450000|2021-03-19 09:17:30|537.11|533.11|536.97|532.97|537.11|533.11|536.96|532.96|19
1616145460000|2021-03-19 09:17:40|536.96|532.96|536.85|532.85|536.96|532.96|536.85|532.85|17
1616145470000|2021-03-19 09:17:50|536.84|532.84|536.81|532.81|536.84|532.84|536.81|532.81|18
1616145480000|2021-03-19 09:18:00|536.82|532.82|536.82|532.82|536.85|532.85|536.82|532.82|18
1616145490000|2021-03-19 09:18:10|536.83|532.83|536.74|532.74|536.83|532.83|536.74|532.74|14
1616145500000|2021-03-19 09:18:20|536.72|532.72|536.71|532.71|536.72|532.72|536.71|532.71|2
1616145510000|2021-03-19 09:18:30|536.72|532.72|536.74|532.74|536.74|532.74|536.72|532.72|5
1616145520000|2021-03-19 09:18:40|536.73|532.73|536.51|532.51|536.73|532.73|536.51|532.51|22
1616145530000|2021-03-19 09:18:50|536.53|532.53|536.61|532.61|536.65|532.65|536.49|532.49|13
1616145540000|2021-03-19 09:19:00|536.63|532.63|536.66|532.66|536.72|532.72|536.6|532.6|17
1616145550000|2021-03-19 09:19:10|536.67|532.67|536.5|532.5|536.68|532.68|536.5|532.5|15
1616145560000|2021-03-19 09:19:20|536.49|532.49|536.47|532.47|536.49|532.49|536.47|532.47|3
1616145570000|2021-03-19 09:19:30|536.44|532.44|536.19|532.19|536.44|532.44|536.17|532.17|14
1616145580000|2021-03-19 09:19:40|536.2|532.2|536.36|532.36|536.38|532.38|536.19|532.19|15
1616145590000|2021-03-19 09:19:50|536.35|532.35|536.67|532.67|536.67|532.67|536.35|532.35|23
1616145600000|2021-03-19 09:20:00|536.66|532.66|536.58|532.58|536.66|532.66|536.47|532.47|13
1616145610000|2021-03-19 09:20:10|536.56|532.56|536.54|532.54|536.57|532.57|536.43|532.43|27
1616145620000|2021-03-19 09:20:20|536.53|532.53|536.64|532.64|536.64|532.64|536.53|532.53|10
1616145630000|2021-03-19 09:20:30|536.65|532.65|536.74|532.74|536.79|532.79|536.65|532.65|19
1616145640000|2021-03-19 09:20:40|536.79|532.79|536.56|532.56|536.8|532.8|536.56|532.56|19
1616145650000|2021-03-19 09:20:50|536.57|532.57|536.54|532.54|536.57|532.57|536.43|532.43|8
1616145660000|2021-03-19 09:21:00|536.55|532.55|536.53|532.53|536.55|532.55|536.53|532.53|3
1616145670000|2021-03-19 09:21:10|536.52|532.52|536.6|532.6|536.64|532.64|536.52|532.52|19
1616145680000|2021-03-19 09:21:20|536.61|532.61|536.65|532.65|536.68|532.68|536.61|532.61|11
1616145690000|2021-03-19 09:21:30|536.63|532.63|536.63|532.63|536.67|532.67|536.61|532.61|14
1616145700000|2021-03-19 09:21:40|536.62|532.62|536.65|532.65|536.66|532.66|536.62|532.62|10
1616145710000|2021-03-19 09:21:50|536.68|532.68|536.84|532.84|536.85|532.85|536.66|532.66|20
1616145720000|2021-03-19 09:22:00|536.86|532.86|536.96|532.96|536.97|532.97|536.76|532.76|18
1616145730000|2021-03-19 09:22:10|536.95|532.95|536.9|532.9|536.96|532.96|536.71|532.71|19
1616145740000|2021-03-19 09:22:20|536.88|532.88|536.81|532.81|536.88|532.88|536.71|532.71|15
1616145750000|2021-03-19 09:22:30|536.76|532.76|536.74|532.74|536.76|532.76|536.72|532.72|11
1616145760000|2021-03-19 09:22:40|536.73|532.73|536.77|532.77|536.77|532.77|536.71|532.71|12
1616145770000|2021-03-19 09:22:50|536.74|532.74|536.64|532.64|536.75|532.75|536.54|532.54|24
1616145780000|2021-03-19 09:23:00|536.62|532.62|536.69|532.69|536.81|532.81|536.61|532.61|22
1616145790000|2021-03-19 09:23:10|536.7|532.7|536.76|532.76|536.8|532.8|536.68|532.68|18
1616145800000|2021-03-19 09:23:20|536.77|532.77|536.81|532.81|536.84|532.84|536.75|532.75|18
1616145810000|2021-03-19 09:23:30|536.82|532.82|536.86|532.86|536.89|532.89|536.8|532.8|15
1616145820000|2021-03-19 09:23:40|536.84|532.84|536.81|532.81|536.84|532.84|536.8|532.8|10
1616145830000|2021-03-19 09:23:50|536.82|532.82|536.83|532.83|536.86|532.86|536.82|532.82|17
1616145840000|2021-03-19 09:24:00|536.82|532.82|536.92|532.92|536.95|532.95|536.82|532.82|12
1616145850000|2021-03-19 09:24:10|536.93|532.93|536.8|532.8|536.94|532.94|536.8|532.8|16
1616145860000|2021-03-19 09:24:20|536.78|532.78|536.5|532.5|536.78|532.78|536.5|532.5|13
1616145870000|2021-03-19 09:24:30|536.48|532.48|536.37|532.37|536.48|532.48|536.35|532.35|8
1616145880000|2021-03-19 09:24:40|536.36|532.36|536.43|532.43|536.62|532.62|536.36|532.36|16
1616145890000|2021-03-19 09:24:50|536.45|532.45|536.31|532.31|536.48|532.48|536.31|532.31|25
1616145900000|2021-03-19 09:25:00|536.32|532.32|536.35|532.35|536.35|532.35|536.32|532.32|9
1616145910000|2021-03-19 09:25:10|536.34|532.34|536.38|532.38|536.38|532.38|536.33|532.33|14
1616145920000|2021-03-19 09:25:20|536.39|532.39|536.35|532.35|536.41|532.41|536.35|532.35|9
1616145930000|2021-03-19 09:25:30|536.36|532.36|536.32|532.32|536.36|532.36|536.32|532.32|7
1616145940000|2021-03-19 09:25:40|536.31|532.31|536.1|532.1|536.34|532.34|536.07|532.07|18
1616145950000|2021-03-19 09:25:50|536.12|532.12|536.12|532.12|536.17|532.17|536.09|532.09|22
1616145960000|2021-03-19 09:26:00|536.14|532.14|536.09|532.09|536.15|532.15|536.07|532.07|22
1616145970000|2021-03-19 09:26:10|536.08|532.08|536.05|532.05|536.12|532.12|536.01|532.01|16
1616145980000|2021-03-19 09:26:20|536.06|532.06|536.07|532.07|536.21|532.21|536.02|532.02|20
1616145990000|2021-03-19 09:26:30|536.06|532.06|536.09|532.09|536.12|532.12|536.06|532.06|6
1616146000000|2021-03-19 09:26:40|536.08|532.08|536.06|532.06|536.11|532.11|536|532|19
1616146010000|2021-03-19 09:26:50|536.08|532.08|536.06|532.06|536.09|532.09|535.97|531.97|17
1616146020000|2021-03-19 09:27:00|536.05|532.05|536.09|532.09|536.1|532.1|536.05|532.05|9
1616146030000|2021-03-19 09:27:10|536.04|532.04|536.07|532.07|536.09|532.09|536.04|532.04|10
1616146040000|2021-03-19 09:27:20|536.06|532.06|536.02|532.02|536.08|532.08|536|532|13
1616146050000|2021-03-19 09:27:30|535.98|531.98|536|532|536.01|532.01|535.98|531.98|9
1616146060000|2021-03-19 09:27:40|535.99|531.99|535.78|531.78|535.99|531.99|535.77|531.77|23
1616146070000|2021-03-19 09:27:50|535.77|531.77|535.78|531.78|535.82|531.82|535.76|531.76|11
1616146080000|2021-03-19 09:28:00|535.77|531.77|535.62|531.62|535.81|531.81|535.62|531.62|15
1616146090000|2021-03-19 09:28:10|535.61|531.61|535.39|531.39|535.64|531.64|535.39|531.39|25
1616146100000|2021-03-19 09:28:20|535.45|531.45|535.37|531.37|535.45|531.45|535.28|531.28|17
1616146110000|2021-03-19 09:28:30|535.31|531.31|535.4|531.4|535.69|531.69|535.15|531.15|31
1616146120000|2021-03-19 09:28:40|535.42|531.42|535.35|531.35|535.49|531.49|535.3|531.3|23
1616146130000|2021-03-19 09:28:50|535.36|531.36|535.74|531.74|535.74|531.74|535.36|531.36|19
1616146140000|2021-03-19 09:29:00|535.77|531.77|535.72|531.72|535.78|531.78|535.72|531.72|13
1616146150000|2021-03-19 09:29:10|535.71|531.71|535.66|531.66|535.76|531.76|535.63|531.63|15
1616146160000|2021-03-19 09:29:20|535.65|531.65|535.8|531.8|535.81|531.81|535.65|531.65|15
1616146170000|2021-03-19 09:29:30|535.79|531.79|535.85|531.85|535.88|531.88|535.79|531.79|17
1616146180000|2021-03-19 09:29:40|535.84|531.84|535.82|531.82|535.87|531.87|535.82|531.82|15
1616146190000|2021-03-19 09:29:50|535.81|531.81|535.82|531.82|535.83|531.83|535.81|531.81|4
1616146200000|2021-03-19 09:30:00|535.81|531.81|536.25|532.25|536.26|532.26|535.81|531.81|24
1616146210000|2021-03-19 09:30:10|536.24|532.24|536.47|532.47|536.48|532.48|536.21|532.21|21
1616146220000|2021-03-19 09:30:20|536.46|532.46|536.47|532.47|536.49|532.49|536.46|532.46|19
1616146230000|2021-03-19 09:30:30|536.48|532.48|536.49|532.49|536.51|532.51|536.33|532.33|19
1616146240000|2021-03-19 09:30:40|536.47|532.47|536.35|532.35|536.48|532.48|536.31|532.31|24
1616146250000|2021-03-19 09:30:50|536.34|532.34|536.32|532.32|536.35|532.35|536.32|532.32|15
1616146260000|2021-03-19 09:31:00|536.33|532.33|536.1|532.1|536.34|532.34|536.08|532.08|19
1616146270000|2021-03-19 09:31:10|536.09|532.09|536.12|532.12|536.2|532.2|536.09|532.09|14
1616146280000|2021-03-19 09:31:20|536.14|532.14|536.16|532.16|536.18|532.18|536.13|532.13|16
1616146290000|2021-03-19 09:31:30|536.17|532.17|536.07|532.07|536.17|532.17|536.06|532.06|12
1616146300000|2021-03-19 09:31:40|536.05|532.05|535.99|531.99|536.06|532.06|535.91|531.91|19
1616146310000|2021-03-19 09:31:50|535.93|531.93|535.93|531.93|535.94|531.94|535.92|531.92|8
1616146320000|2021-03-19 09:32:00|535.94|531.94|535.93|531.93|535.94|531.94|535.86|531.86|20
1616146330000|2021-03-19 09:32:10|535.92|531.92|536.03|532.03|536.08|532.08|535.87|531.87|22
1616146340000|2021-03-19 09:32:20|536.1|532.1|536.07|532.07|536.1|532.1|536.04|532.04|17
1616146350000|2021-03-19 09:32:30|536.08|532.08|536.29|532.29|536.31|532.31|536.08|532.08|25
1616146360000|2021-03-19 09:32:40|536.28|532.28|536.12|532.12|536.28|532.28|536.12|532.12|19
1616146370000|2021-03-19 09:32:50|536.13|532.13|536.1|532.1|536.16|532.16|536.1|532.1|17
1616146380000|2021-03-19 09:33:00|536.17|532.17|536.3|532.3|536.3|532.3|536.15|532.15|17
1616146390000|2021-03-19 09:33:10|536.31|532.31|536.34|532.34|536.35|532.35|536.29|532.29|21
1616146400000|2021-03-19 09:33:20|536.33|532.33|536.3|532.3|536.35|532.35|536.24|532.24|15
1616146410000|2021-03-19 09:33:30|536.29|532.29|536.31|532.31|536.33|532.33|536.27|532.27|11
1616146420000|2021-03-19 09:33:40|536.29|532.29|536.26|532.26|536.29|532.29|536.26|532.26|9
1616146430000|2021-03-19 09:33:50|536.27|532.27|536.21|532.21|536.27|532.27|536.21|532.21|7
1616146440000|2021-03-19 09:34:00|536.22|532.22|536.13|532.13|536.22|532.22|536.13|532.13|8
1616146450000|2021-03-19 09:34:10|536.1|532.1|535.83|531.83|536.1|532.1|535.83|531.83|24
1616146460000|2021-03-19 09:34:20|535.85|531.85|535.8|531.8|535.85|531.85|535.73|531.73|12
1616146470000|2021-03-19 09:34:30|535.79|531.79|535.78|531.78|535.81|531.81|535.77|531.77|19
1616146480000|2021-03-19 09:34:40|535.8|531.8|535.78|531.78|535.83|531.83|535.78|531.78|11
1616146490000|2021-03-19 09:34:50|535.74|531.74|535.76|531.76|535.77|531.77|535.74|531.74|8
1616146500000|2021-03-19 09:35:00|535.77|531.77|535.76|531.76|535.77|531.77|535.76|531.76|6
1616146510000|2021-03-19 09:35:10|535.72|531.72|535.72|531.72|535.73|531.73|535.7|531.7|10
1616146520000|2021-03-19 09:35:20|535.71|531.71|535.65|531.65|535.72|531.72|535.63|531.63|20
1616146530000|2021-03-19 09:35:30|535.62|531.62|535.62|531.62|535.64|531.64|535.59|531.59|18
1616146540000|2021-03-19 09:35:40|535.61|531.61|535.64|531.64|535.87|531.87|535.56|531.56|21
1616146550000|2021-03-19 09:35:50|535.66|531.66|535.77|531.77|535.83|531.83|535.64|531.64|16
1616146560000|2021-03-19 09:36:00|535.78|531.78|535.94|531.94|535.95|531.95|535.77|531.77|26
1616146570000|2021-03-19 09:36:10|535.96|531.96|535.87|531.87|535.96|531.96|535.86|531.86|24
1616146580000|2021-03-19 09:36:20|535.88|531.88|535.81|531.81|535.89|531.89|535.74|531.74|15
1616146590000|2021-03-19 09:36:30|535.78|531.78|535.73|531.73|535.84|531.84|535.69|531.69|20
1616146600000|2021-03-19 09:36:40|535.75|531.75|535.45|531.45|535.75|531.75|535.45|531.45|10
1616146610000|2021-03-19 09:36:50|535.46|531.46|535.47|531.47|535.51|531.51|535.39|531.39|25
1616146620000|2021-03-19 09:37:00|535.46|531.46|535.54|531.54|535.69|531.69|535.38|531.38|22
1616146630000|2021-03-19 09:37:10|535.53|531.53|535.39|531.39|535.53|531.53|535.37|531.37|11
1616146640000|2021-03-19 09:37:20|535.4|531.4|535.41|531.41|535.43|531.43|535.39|531.39|16
1616146650000|2021-03-19 09:37:30|535.4|531.4|535.4|531.4|535.43|531.43|535.4|531.4|5
1616146660000|2021-03-19 09:37:40|535.39|531.39|535.36|531.36|535.42|531.42|535.32|531.32|13
1616146670000|2021-03-19 09:37:50|535.4|531.4|535.45|531.45|535.45|531.45|535.39|531.39|11
1616146680000|2021-03-19 09:38:00|535.44|531.44|535.38|531.38|535.44|531.44|535.38|531.38|14
1616146690000|2021-03-19 09:38:10|535.4|531.4|535.4|531.4|535.42|531.42|535.37|531.37|16
1616146700000|2021-03-19 09:38:20|535.41|531.41|535.4|531.4|535.41|531.41|535.39|531.39|10
1616146710000|2021-03-19 09:38:30|535.39|531.39|535.41|531.41|535.41|531.41|535.39|531.39|7
1616146720000|2021-03-19 09:38:40|535.4|531.4|535.36|531.36|535.41|531.41|535.33|531.33|11
1616146730000|2021-03-19 09:38:50|535.37|531.37|535.26|531.26|535.38|531.38|535.26|531.26|16
1616146740000|2021-03-19 09:39:00|535.28|531.28|535.23|531.23|535.28|531.28|535.19|531.19|10
1616146750000|2021-03-19 09:39:10|535.22|531.22|535.22|531.22|535.3|531.3|535.21|531.21|11
1616146760000|2021-03-19 09:39:20|535.23|531.23|535.26|531.26|535.28|531.28|535.21|531.21|13
1616146770000|2021-03-19 09:39:30|535.25|531.25|535.27|531.27|535.31|531.31|535.25|531.25|8
1616146780000|2021-03-19 09:39:40|535.26|531.26|535.29|531.29|535.29|531.29|535.26|531.26|10
1616146790000|2021-03-19 09:39:50|535.28|531.28|535.32|531.32|535.32|531.32|535.28|531.28|9
1616146800000|2021-03-19 09:40:00|535.33|531.33|535.65|531.65|535.71|531.71|535.32|531.32|20
1616146810000|2021-03-19 09:40:10|535.66|531.66|535.73|531.73|535.74|531.74|535.66|531.66|12
1616146820000|2021-03-19 09:40:20|535.72|531.72|535.71|531.71|535.77|531.77|535.67|531.67|16
1616146830000|2021-03-19 09:40:30|535.72|531.72|535.7|531.7|535.75|531.75|535.69|531.69|18
1616146840000|2021-03-19 09:40:40|535.69|531.69|535.68|531.68|535.69|531.69|535.67|531.67|4
1616227260000|2021-03-20 08:01:00|542.8|538.8|542.41|538.41|542.81|538.81|542.4|538.4|25
1616227270000|2021-03-20 08:01:10|542.4|538.4|542.4|538.4|542.64|538.64|542.39|538.39|23
1616227280000|2021-03-20 08:01:20|542.43|538.43|542.67|538.67|542.67|538.67|542.43|538.43|22
1616227290000|2021-03-20 08:01:30|542.65|538.65|542.64|538.64|542.7|538.7|542.61|538.61|21
1616227300000|2021-03-20 08:01:40|542.63|538.63|543.35|539.35|543.35|539.35|542.63|538.63|31
1616227310000|2021-03-20 08:01:50|543.34|539.34|543.7|539.7|543.7|539.7|543.34|539.34|28
1616227320000|2021-03-20 08:02:00|543.75|539.75|543.68|539.68|543.79|539.79|543.64|539.64|30
1616227330000|2021-03-20 08:02:10|543.66|539.66|543.85|539.85|543.87|539.87|543.64|539.64|20
1616227340000|2021-03-20 08:02:20|543.84|539.84|543.79|539.79|543.86|539.86|543.79|539.79|20
1616227350000|2021-03-20 08:02:30|543.8|539.8|543.45|539.45|543.8|539.8|543.45|539.45|20
1616227360000|2021-03-20 08:02:40|543.42|539.42|543.37|539.37|543.43|539.43|543.31|539.31|22
1616227370000|2021-03-20 08:02:50|543.36|539.36|543.23|539.23|543.37|539.37|543.21|539.21|20
1616227380000|2021-03-20 08:03:00|543.22|539.22|542.89|538.89|543.22|539.22|542.88|538.88|18
1616227390000|2021-03-20 08:03:10|542.9|538.9|543|539|543|539|542.9|538.9|14
1616227400000|2021-03-20 08:03:20|543.07|539.07|543.05|539.05|543.09|539.09|543.05|539.05|8
1616227410000|2021-03-20 08:03:30|543.01|539.01|542.97|538.97|543.01|539.01|542.96|538.96|13
1616227420000|2021-03-20 08:03:40|542.96|538.96|542.96|538.96|542.99|538.99|542.96|538.96|12
1616227430000|2021-03-20 08:03:50|542.97|538.97|542.97|538.97|543.01|539.01|542.97|538.97|14
1616227440000|2021-03-20 08:04:00|542.98|538.98|543.13|539.13|543.14|539.14|542.97|538.97|14
1616227450000|2021-03-20 08:04:10|543.14|539.14|543.21|539.21|543.22|539.22|543.14|539.14|10
1616227460000|2021-03-20 08:04:20|543.19|539.19|543.25|539.25|543.26|539.26|543.19|539.19|12
1616227470000|2021-03-20 08:04:30|543.24|539.24|543.24|539.24|543.24|539.24|543.2|539.2|11
1616227480000|2021-03-20 08:04:40|543.25|539.25|543.2|539.2|543.25|539.25|543.19|539.19|10
1616227490000|2021-03-20 08:04:50|543.19|539.19|543.22|539.22|543.23|539.23|543.18|539.18|16
1616227500000|2021-03-20 08:05:00|543.23|539.23|543.38|539.38|543.4|539.4|543.22|539.22|14
1616227510000|2021-03-20 08:05:10|543.41|539.41|543.45|539.45|543.57|539.57|543.41|539.41|21
1616227520000|2021-03-20 08:05:20|543.49|539.49|543.61|539.61|543.61|539.61|543.47|539.47|28
1616227530000|2021-03-20 08:05:30|543.59|539.59|543.71|539.71|543.72|539.72|543.55|539.55|21
1616227540000|2021-03-20 08:05:40|543.72|539.72|543.72|539.72|543.75|539.75|543.69|539.69|8
1616227550000|2021-03-20 08:05:50|543.74|539.74|543.68|539.68|543.79|539.79|543.68|539.68|19
1616227560000|2021-03-20 08:06:00|543.67|539.67|543.69|539.69|543.7|539.7|543.67|539.67|14
1616227570000|2021-03-20 08:06:10|543.7|539.7|543.69|539.69|543.7|539.7|543.68|539.68|12
1616227580000|2021-03-20 08:06:20|543.68|539.68|543.67|539.67|543.7|539.7|543.67|539.67|11
1616227590000|2021-03-20 08:06:30|543.68|539.68|543.69|539.69|543.71|539.71|543.68|539.68|9
1616227600000|2021-03-20 08:06:40|543.7|539.7|543.77|539.77|543.77|539.77|543.69|539.69|11
1616227610000|2021-03-20 08:06:50|543.76|539.76|543.79|539.79|543.79|539.79|543.76|539.76|7
1616227620000|2021-03-20 08:07:00|543.77|539.77|543.94|539.94|543.94|539.94|543.77|539.77|12
1616227630000|2021-03-20 08:07:10|543.93|539.93|543.93|539.93|543.94|539.94|543.93|539.93|3
1616227640000|2021-03-20 08:07:20|543.94|539.94|543.95|539.95|543.97|539.97|543.92|539.92|6
1616227650000|2021-03-20 08:07:30|543.97|539.97|544.43|540.43|544.43|540.43|543.97|539.97|20
1616227660000|2021-03-20 08:07:40|544.8|540.8|545.36|541.36|545.41|541.41|544.8|540.8|29
1616227670000|2021-03-20 08:07:50|545.43|541.43|545.91|541.91|545.91|541.91|545.43|541.43|16
1616227680000|2021-03-20 08:08:00|545.92|541.92|546.09|542.09|546.12|542.12|545.76|541.76|28
1616227690000|2021-03-20 08:08:10|546.1|542.1|545.94|541.94|546.13|542.13|545.66|541.66|30
1616227700000|2021-03-20 08:08:20|545.92|541.92|546.02|542.02|546.03|542.03|545.9|541.9|19
1616227710000|2021-03-20 08:08:30|546.01|542.01|545.51|541.51|546.01|542.01|545.43|541.43|16
1616227720000|2021-03-20 08:08:40|545.52|541.52|545.62|541.62|545.62|541.62|545.47|541.47|24
1616227730000|2021-03-20 08:08:50|545.61|541.61|545.65|541.65|545.67|541.67|545.59|541.59|28
1616227740000|2021-03-20 08:09:00|545.66|541.66|545.66|541.66|545.68|541.68|545.64|541.64|25
1616227750000|2021-03-20 08:09:10|545.65|541.65|545.76|541.76|545.76|541.76|545.65|541.65|14
1616227760000|2021-03-20 08:09:20|545.77|541.77|545.89|541.89|545.91|541.91|545.76|541.76|15
1616227770000|2021-03-20 08:09:30|545.9|541.9|546.25|542.25|546.26|542.26|545.88|541.88|15
1616227780000|2021-03-20 08:09:40|546.26|542.26|546.27|542.27|546.27|542.27|546.25|542.25|5
1616227790000|2021-03-20 08:09:50|546.51|542.51|546.46|542.46|546.56|542.56|546.46|542.46|16
1616227800000|2021-03-20 08:10:00|546.55|542.55|546.99|542.99|547.03|543.03|546.49|542.49|23
1616227810000|2021-03-20 08:10:10|546.98|542.98|546.97|542.97|547|543|546.94|542.94|23
1616227820000|2021-03-20 08:10:20|546.96|542.96|546.97|542.97|547|543|546.96|542.96|12
1616227830000|2021-03-20 08:10:30|546.96|542.96|546.24|542.24|546.96|542.96|546.24|542.24|20
1616227840000|2021-03-20 08:10:40|546.25|542.25|546.19|542.19|546.25|542.25|545.99|541.99|26
1616227850000|2021-03-20 08:10:50|546.21|542.21|546.39|542.39|546.4|542.4|546.19|542.19|29
1616227860000|2021-03-20 08:11:00|546.41|542.41|546.39|542.39|546.41|542.41|546.38|542.38|17
1616227870000|2021-03-20 08:11:10|546.4|542.4|546.26|542.26|546.41|542.41|546.26|542.26|20
1616227880000|2021-03-20 08:11:20|546.22|542.22|546.19|542.19|546.22|542.22|546.14|542.14|26
1616227890000|2021-03-20 08:11:30|546.21|542.21|546.07|542.07|546.35|542.35|546.03|542.03|28
1616227900000|2021-03-20 08:11:40|546.06|542.06|545.59|541.59|546.07|542.07|545.59|541.59|25
1616227910000|2021-03-20 08:11:50|545.58|541.58|545.6|541.6|545.6|541.6|545.55|541.55|18
1616227920000|2021-03-20 08:12:00|545.58|541.58|545.63|541.63|545.63|541.63|545.58|541.58|17
1616227930000|2021-03-20 08:12:10|545.64|541.64|545.7|541.7|545.73|541.73|545.62|541.62|23
1616227940000|2021-03-20 08:12:20|545.72|541.72|545.62|541.62|545.72|541.72|545.62|541.62|28
1616227950000|2021-03-20 08:12:30|545.63|541.63|545.64|541.64|545.64|541.64|545.62|541.62|16
1616227960000|2021-03-20 08:12:40|545.65|541.65|545.73|541.73|545.73|541.73|545.65|541.65|16
1616227970000|2021-03-20 08:12:50|545.75|541.75|545.61|541.61|545.75|541.75|545.61|541.61|11
1616227980000|2021-03-20 08:13:00|545.6|541.6|545.65|541.65|545.65|541.65|545.6|541.6|4
1616227990000|2021-03-20 08:13:10|545.64|541.64|545.7|541.7|545.7|541.7|545.62|541.62|14
1616228000000|2021-03-20 08:13:20|545.69|541.69|545.66|541.66|545.71|541.71|545.66|541.66|19
1616228010000|2021-03-20 08:13:30|545.65|541.65|545.64|541.64|545.65|541.65|545.6|541.6|12
1616228020000|2021-03-20 08:13:40|545.63|541.63|545.64|541.64|545.68|541.68|545.63|541.63|18
1616228030000|2021-03-20 08:13:50|545.62|541.62|545.65|541.65|545.66|541.66|545.62|541.62|13
1616228040000|2021-03-20 08:14:00|545.67|541.67|545.35|541.35|545.67|541.67|545.35|541.35|21
1616228050000|2021-03-20 08:14:10|545.36|541.36|545.45|541.45|545.49|541.49|545.35|541.35|32
1616228060000|2021-03-20 08:14:20|545.47|541.47|545.41|541.41|545.47|541.47|545.4|541.4|25
1616228070000|2021-03-20 08:14:30|545.4|541.4|545.34|541.34|545.4|541.4|545.32|541.32|24
1616228080000|2021-03-20 08:14:40|545.32|541.32|545.34|541.34|545.35|541.35|545.31|541.31|13
1616228090000|2021-03-20 08:14:50|545.33|541.33|545.32|541.32|545.35|541.35|545.31|541.31|16
1616228100000|2021-03-20 08:15:00|545.35|541.35|545.42|541.42|545.47|541.47|545.32|541.32|20
1616228110000|2021-03-20 08:15:10|545.43|541.43|545.42|541.42|545.44|541.44|545.42|541.42|7
1616228120000|2021-03-20 08:15:20|545.45|541.45|545.43|541.43|545.46|541.46|545.41|541.41|25
1616228130000|2021-03-20 08:15:30|545.41|541.41|545.1|541.1|545.52|541.52|545.1|541.1|17
1616228140000|2021-03-20 08:15:40|545.11|541.11|545.24|541.24|545.24|541.24|545.11|541.11|21
1616228150000|2021-03-20 08:15:50|545.25|541.25|545.45|541.45|545.45|541.45|545.14|541.14|20
1616228160000|2021-03-20 08:16:00|545.48|541.48|545.52|541.52|545.52|541.52|545.41|541.41|21
1616228170000|2021-03-20 08:16:10|545.54|541.54|545.49|541.49|545.54|541.54|545.49|541.49|13
1616228180000|2021-03-20 08:16:20|545.52|541.52|545.51|541.51|545.52|541.52|545.49|541.49|5
1616228190000|2021-03-20 08:16:30|545.54|541.54|545.35|541.35|545.55|541.55|545.34|541.34|22
1616228200000|2021-03-20 08:16:40|545.37|541.37|545.34|541.34|545.39|541.39|545.33|541.33|17
1616228210000|2021-03-20 08:16:50|545.27|541.27|545.34|541.34|545.36|541.36|545.23|541.23|18
1616228220000|2021-03-20 08:17:00|545.25|541.25|545.23|541.23|545.26|541.26|545.22|541.22|18
1616228230000|2021-03-20 08:17:10|545.22|541.22|545.06|541.06|545.22|541.22|545.03|541.03|20
1616228240000|2021-03-20 08:17:20|545.05|541.05|545|541|545.09|541.09|545|541|12
1616228250000|2021-03-20 08:17:30|545.03|541.03|545|541|545.04|541.04|545|541|4
1616228260000|2021-03-20 08:17:40|544.99|540.99|544.82|540.82|544.99|540.99|544.8|540.8|14
1616228270000|2021-03-20 08:17:50|544.81|540.81|544.83|540.83|544.88|540.88|544.77|540.77|10
1616228280000|2021-03-20 08:18:00|544.88|540.88|544.81|540.81|544.89|540.89|544.81|540.81|16
1616228290000|2021-03-20 08:18:10|544.83|540.83|544.79|540.79|544.84|540.84|544.79|540.79|13
1616228300000|2021-03-20 08:18:20|544.82|540.82|544.83|540.83|544.84|540.84|544.82|540.82|3
1616228310000|2021-03-20 08:18:30|544.84|540.84|544.7|540.7|544.84|540.84|544.69|540.69|16
1616228320000|2021-03-20 08:18:40|544.69|540.69|544.69|540.69|544.78|540.78|544.69|540.69|12
1616228330000|2021-03-20 08:18:50|544.77|540.77|544.74|540.74|544.78|540.78|544.68|540.68|14
1616228340000|2021-03-20 08:19:00|544.73|540.73|544.49|540.49|544.74|540.74|544.49|540.49|19
1616228350000|2021-03-20 08:19:10|544.48|540.48|544.67|540.67|544.73|540.73|544.48|540.48|17
1616228360000|2021-03-20 08:19:20|544.68|540.68|544.65|540.65|544.68|540.68|544.64|540.64|15
1616228370000|2021-03-20 08:19:30|544.66|540.66|544.65|540.65|544.66|540.66|544.6|540.6|19
1616228380000|2021-03-20 08:19:40|544.62|540.62|544.64|540.64|544.66|540.66|544.6|540.6|21
1616228390000|2021-03-20 08:19:50|544.65|540.65|544.65|540.65|544.65|540.65|544.61|540.61|18
1616228400000|2021-03-20 08:20:00|544.64|540.64|544.6|540.6|544.64|540.64|544.57|540.57|19
1616228410000|2021-03-20 08:20:10|544.59|540.59|544.6|540.6|544.61|540.61|544.59|540.59|10
1616228420000|2021-03-20 08:20:20|544.59|540.59|544.32|540.32|544.61|540.61|544.28|540.28|17
1616228430000|2021-03-20 08:20:30|544.33|540.33|544.32|540.32|544.35|540.35|544.2|540.2|13
1616228440000|2021-03-20 08:20:40|544.29|540.29|544.29|540.29|544.34|540.34|544.29|540.29|10
1616228450000|2021-03-20 08:20:50|544.34|540.34|544.16|540.16|544.34|540.34|544.11|540.11|20
1616228460000|2021-03-20 08:21:00|544.17|540.17|544.3|540.3|544.34|540.34|544.17|540.17|14
1616228470000|2021-03-20 08:21:10|544.31|540.31|544.34|540.34|544.34|540.34|544.31|540.31|4
1616228480000|2021-03-20 08:21:20|544.33|540.33|544.31|540.31|544.34|540.34|544.3|540.3|10
1616228490000|2021-03-20 08:21:30|544.32|540.32|544.29|540.29|544.32|540.32|544.29|540.29|11
1616228500000|2021-03-20 08:21:40|544.28|540.28|544.28|540.28|544.3|540.3|544.27|540.27|10
1616228510000|2021-03-20 08:21:50|544.29|540.29|544.28|540.28|544.3|540.3|544.28|540.28|17
1616228520000|2021-03-20 08:22:00|544.29|540.29|544.3|540.3|544.31|540.31|544.28|540.28|15
1616228530000|2021-03-20 08:22:10|544.28|540.28|544.31|540.31|544.31|540.31|544.28|540.28|5
1616228540000|2021-03-20 08:22:20|544.32|540.32|544.32|540.32|544.33|540.33|544.3|540.3|15
1616228550000|2021-03-20 08:22:30|544.31|540.31|544.32|540.32|544.33|540.33|544.31|540.31|4
1616228560000|2021-03-20 08:22:40|544.31|540.31|544.45|540.45|544.49|540.49|544.31|540.31|13
1616228570000|2021-03-20 08:22:50|544.42|540.42|544.45|540.45|544.45|540.45|544.42|540.42|10
1616228580000|2021-03-20 08:23:00|544.46|540.46|544.45|540.45|544.47|540.47|544.45|540.45|9
1616228590000|2021-03-20 08:23:10|544.46|540.46|544.45|540.45|544.48|540.48|544.45|540.45|13
1616228600000|2021-03-20 08:23:20|544.47|540.47|544.62|540.62|544.62|540.62|544.45|540.45|15
1616228610000|2021-03-20 08:23:30|544.61|540.61|544.65|540.65|544.65|540.65|544.6|540.6|14
1616228620000|2021-03-20 08:23:40|544.64|540.64|544.64|540.64|544.65|540.65|544.63|540.63|14
1616228630000|2021-03-20 08:23:50|544.65|540.65|544.64|540.64|544.65|540.65|544.62|540.62|8
1616228640000|2021-03-20 08:24:00|544.62|540.62|544.69|540.69|544.69|540.69|544.62|540.62|12
1616228650000|2021-03-20 08:24:10|544.7|540.7|544.72|540.72|544.74|540.74|544.7|540.7|16
1616228660000|2021-03-20 08:24:20|544.75|540.75|544.83|540.83|544.84|540.84|544.75|540.75|16
1616228670000|2021-03-20 08:24:30|544.82|540.82|544.82|540.82|544.85|540.85|544.81|540.81|10
1616228680000|2021-03-20 08:24:40|544.83|540.83|544.79|540.79|544.84|540.84|544.78|540.78|19
1616228690000|2021-03-20 08:24:50|544.8|540.8|544.91|540.91|544.92|540.92|544.79|540.79|15
1616228700000|2021-03-20 08:25:00|544.9|540.9|544.87|540.87|544.9|540.9|544.87|540.87|3
1616228710000|2021-03-20 08:25:10|544.88|540.88|544.86|540.86|544.88|540.88|544.86|540.86|3
1616228720000|2021-03-20 08:25:20|544.89|540.89|544.98|540.98|544.99|540.99|544.89|540.89|18
1616228730000|2021-03-20 08:25:30|544.95|540.95|544.98|540.98|544.98|540.98|544.94|540.94|11
1616228740000|2021-03-20 08:25:40|544.97|540.97|544.97|540.97|544.99|540.99|544.95|540.95|21
1616228750000|2021-03-20 08:25:50|544.98|540.98|544.97|540.97|544.98|540.98|544.96|540.96|14
1616228760000|2021-03-20 08:26:00|544.98|540.98|544.95|540.95|544.99|540.99|544.94|540.94|14
1616228770000|2021-03-20 08:26:10|544.98|540.98|544.98|540.98|545|541|544.95|540.95|20
1616228780000|2021-03-20 08:26:20|544.95|540.95|544.92|540.92|544.95|540.95|544.91|540.91|5
1616228790000|2021-03-20 08:26:30|544.9|540.9|544.55|540.55|544.9|540.9|544.54|540.54|23
1616228800000|2021-03-20 08:26:40|544.54|540.54|544.54|540.54|544.56|540.56|544.53|540.53|8
1616228810000|2021-03-20 08:26:50|544.56|540.56|544.65|540.65|544.66|540.66|544.56|540.56|18
1616228820000|2021-03-20 08:27:00|544.64|540.64|544.7|540.7|544.71|540.71|544.64|540.64|14
1616228830000|2021-03-20 08:27:10|544.72|540.72|544.7|540.7|544.73|540.73|544.68|540.68|10
1616228840000|2021-03-20 08:27:20|544.69|540.69|544.62|540.62|544.7|540.7|544.61|540.61|13
1616228850000|2021-03-20 08:27:30|544.61|540.61|544.61|540.61|544.64|540.64|544.59|540.59|22
1616228860000|2021-03-20 08:27:40|544.65|540.65|544.62|540.62|544.66|540.66|544.6|540.6|13
1616228870000|2021-03-20 08:27:50|544.64|540.64|544.64|540.64|544.64|540.64|544.63|540.63|3
1616228880000|2021-03-20 08:28:00|544.65|540.65|544.63|540.63|544.65|540.65|544.62|540.62|15
1616228890000|2021-03-20 08:28:10|544.62|540.62|544.64|540.64|544.65|540.65|544.62|540.62|17
1616228900000|2021-03-20 08:28:20|544.63|540.63|544.66|540.66|544.66|540.66|544.62|540.62|11
1616228910000|2021-03-20 08:28:30|544.64|540.64|544.65|540.65|544.66|540.66|544.64|540.64|8
1616228920000|2021-03-20 08:28:40|544.64|540.64|544.65|540.65|544.66|540.66|544.64|540.64|10
1616228930000|2021-03-20 08:28:50|544.66|540.66|544.65|540.65|544.66|540.66|544.65|540.65|4
1616228940000|2021-03-20 08:29:00|544.66|540.66|544.67|540.67|544.67|540.67|544.64|540.64|15
1616228950000|2021-03-20 08:29:10|544.66|540.66|544.61|540.61|544.66|540.66|544.61|540.61|8
1616228960000|2021-03-20 08:29:20|544.62|540.62|544.63|540.63|544.63|540.63|544.61|540.61|8
1616228970000|2021-03-20 08:29:30|544.62|540.62|544.62|540.62|544.63|540.63|544.62|540.62|3
1616228980000|2021-03-20 08:29:40|544.63|540.63|544.62|540.62|544.64|540.64|544.61|540.61|15
1616228990000|2021-03-20 08:29:50|544.61|540.61|544.6|540.6|544.62|540.62|544.6|540.6|14
1616229000000|2021-03-20 08:30:00|544.62|540.62|544.6|540.6|544.63|540.63|544.59|540.59|19
1616229010000|2021-03-20 08:30:10|544.61|540.61|544.58|540.58|544.61|540.61|544.58|540.58|10
1616229020000|2021-03-20 08:30:20|544.56|540.56|544.26|540.26|544.59|540.59|544.26|540.26|19
1616229030000|2021-03-20 08:30:30|544.31|540.31|544.35|540.35|544.38|540.38|544.23|540.23|22
1616229040000|2021-03-20 08:30:40|544.37|540.37|544.34|540.34|544.37|540.37|544.34|540.34|15
1616229050000|2021-03-20 08:30:50|544.18|540.18|544.08|540.08|544.19|540.19|544.04|540.04|19
1616229060000|2021-03-20 08:31:00|544.07|540.07|544.28|540.28|544.28|540.28|544.07|540.07|17
1616229070000|2021-03-20 08:31:10|544.27|540.27|544.36|540.36|544.39|540.39|544.27|540.27|19
1616229080000|2021-03-20 08:31:20|544.37|540.37|544.34|540.34|544.37|540.37|544.33|540.33|7
1616229090000|2021-03-20 08:31:30|544.35|540.35|544.37|540.37|544.37|540.37|544.34|540.34|12
1616229100000|2021-03-20 08:31:40|544.36|540.36|544.4|540.4|544.42|540.42|544.36|540.36|13
1616229110000|2021-03-20 08:31:50|544.39|540.39|544.38|540.38|544.4|540.4|544.35|540.35|7
1616229120000|2021-03-20 08:32:00|544.39|540.39|544.54|540.54|544.54|540.54|544.39|540.39|7
1616229130000|2021-03-20 08:32:10|544.53|540.53|544.61|540.61|544.67|540.67|544.53|540.53|19
1616229140000|2021-03-20 08:32:20|544.62|540.62|544.64|540.64|544.66|540.66|544.61|540.61|13
1616229150000|2021-03-20 08:32:30|544.63|540.63|544.73|540.73|544.75|540.75|544.62|540.62|5
1616229160000|2021-03-20 08:32:40|544.69|540.69|544.6|540.6|544.69|540.69|544.59|540.59|21
1616229170000|2021-03-20 08:32:50|544.59|540.59|544.53|540.53|544.59|540.59|544.5|540.5|17
1616229180000|2021-03-20 08:33:00|544.55|540.55|544.5|540.5|544.55|540.55|544.5|540.5|18
1616229190000|2021-03-20 08:33:10|544.51|540.51|544.5|540.5|544.51|540.51|544.48|540.48|19
1616229200000|2021-03-20 08:33:20|544.49|540.49|544.52|540.52|544.53|540.53|544.49|540.49|15
1616229210000|2021-03-20 08:33:30|544.53|540.53|544.49|540.49|544.53|540.53|544.48|540.48|14
1616229220000|2021-03-20 08:33:40|544.48|540.48|544.47|540.47|544.49|540.49|544.44|540.44|14
1616229230000|2021-03-20 08:33:50|544.46|540.46|544.42|540.42|544.47|540.47|544.41|540.41|20
1616229240000|2021-03-20 08:34:00|544.41|540.41|544.41|540.41|544.45|540.45|544.39|540.39|20
1616229250000|2021-03-20 08:34:10|544.4|540.4|544.4|540.4|544.4|540.4|544.38|540.38|11
1616229260000|2021-03-20 08:34:20|544.39|540.39|544.39|540.39|544.4|540.4|544.38|540.38|11
1616229270000|2021-03-20 08:34:30|544.38|540.38|544.28|540.28|544.39|540.39|544.23|540.23|20
1616229280000|2021-03-20 08:34:40|544.27|540.27|544.12|540.12|544.27|540.27|544.11|540.11|9
1616229290000|2021-03-20 08:34:50|544.11|540.11|544.08|540.08|544.12|540.12|544.08|540.08|13
1616229300000|2021-03-20 08:35:00|544.11|540.11|544.1|540.1|544.11|540.11|544.08|540.08|7
1616229310000|2021-03-20 08:35:10|544.08|540.08|544.04|540.04|544.11|540.11|544.03|540.03|13
1616229320000|2021-03-20 08:35:20|544.03|540.03|543.88|539.88|544.05|540.05|543.87|539.87|21
1616229330000|2021-03-20 08:35:30|543.87|539.87|543.73|539.73|543.88|539.88|543.73|539.73|22
1616229340000|2021-03-20 08:35:40|543.72|539.72|543.71|539.71|543.74|539.74|543.7|539.7|15
1616229350000|2021-03-20 08:35:50|543.73|539.73|543.66|539.66|543.74|539.74|543.65|539.65|12
1616229360000|2021-03-20 08:36:00|543.67|539.67|543.87|539.87|543.88|539.88|543.67|539.67|21
1616229370000|2021-03-20 08:36:10|543.92|539.92|543.99|539.99|544.03|540.03|543.9|539.9|20
1616229380000|2021-03-20 08:36:20|543.98|539.98|543.94|539.94|544|540|543.94|539.94|11
1616229390000|2021-03-20 08:36:30|543.99|539.99|543.96|539.96|543.99|539.99|543.96|539.96|14
1616229400000|2021-03-20 08:36:40|543.97|539.97|544|540|544.01|540.01|543.97|539.97|21
1616229410000|2021-03-20 08:36:50|544.01|540.01|544.07|540.07|544.08|540.08|544|540|12
1616229420000|2021-03-20 08:37:00|544.08|540.08|544.05|540.05|544.08|540.08|544.04|540.04|8
1616229430000|2021-03-20 08:37:10|544.04|540.04|544.03|540.03|544.04|540.04|544.02|540.02|6
1616229440000|2021-03-20 08:37:20|544.02|540.02|543.99|539.99|544.02|540.02|543.99|539.99|12
1616229450000|2021-03-20 08:37:30|544|540|544|540|544.02|540.02|543.99|539.99|14
1616229460000|2021-03-20 08:37:40|543.99|539.99|544|540|544.01|540.01|543.99|539.99|3
1616229470000|2021-03-20 08:37:50|544.01|540.01|543.99|539.99|544.01|540.01|543.99|539.99|3
1616229480000|2021-03-20 08:38:00|543.98|539.98|544|540|544|540|543.98|539.98|5
1616229490000|2021-03-20 08:38:10|543.99|539.99|543.99|539.99|544|540|543.99|539.99|3
1616229500000|2021-03-20 08:38:20|544|540|543.99|539.99|544|540|543.98|539.98|13
1616229510000|2021-03-20 08:38:30|544|540|543.98|539.98|544.01|540.01|543.98|539.98|8
1616229520000|2021-03-20 08:38:40|543.99|539.99|544|540|544.02|540.02|543.98|539.98|6
1616229530000|2021-03-20 08:38:50|544.01|540.01|544.01|540.01|544.02|540.02|544|540|7
1616229540000|2021-03-20 08:39:00|544.02|540.02|544.1|540.1|544.1|540.1|544.02|540.02|4
1616229550000|2021-03-20 08:39:10|544.11|540.11|544.11|540.11|544.12|540.12|544.1|540.1|7
1616229560000|2021-03-20 08:39:20|544.1|540.1|543.96|539.96|544.1|540.1|543.94|539.94|15
1616229570000|2021-03-20 08:39:30|543.95|539.95|543.98|539.98|543.99|539.99|543.94|539.94|15
1616229580000|2021-03-20 08:39:40|543.97|539.97|543.97|539.97|543.97|539.97|543.96|539.96|3
1616229590000|2021-03-20 08:39:50|543.98|539.98|543.97|539.97|543.98|539.98|543.96|539.96|6
1616229600000|2021-03-20 08:40:00|543.96|539.96|543.92|539.92|543.98|539.98|543.92|539.92|11
1616229610000|2021-03-20 08:40:10|543.93|539.93|543.79|539.79|543.95|539.95|543.79|539.79|9
1616229620000|2021-03-20 08:40:20|543.8|539.8|543.82|539.82|543.84|539.84|543.8|539.8|7
1616229630000|2021-03-20 08:40:30|543.79|539.79|543.93|539.93|543.94|539.94|543.76|539.76|13
1616229640000|2021-03-20 08:40:40|543.95|539.95|543.96|539.96|543.96|539.96|543.93|539.93|13
1616229650000|2021-03-20 08:40:50|543.94|539.94|544.01|540.01|544.03|540.03|543.93|539.93|24
1616229660000|2021-03-20 08:41:00|544|540|543.98|539.98|544|540|543.95|539.95|23
1616229670000|2021-03-20 08:41:10|544|540|543.99|539.99|544.01|540.01|543.96|539.96|20
1616229680000|2021-03-20 08:41:20|544|540|544.01|540.01|544.02|540.02|543.99|539.99|14
1616229690000|2021-03-20 08:41:30|544.02|540.02|544.01|540.01|544.02|540.02|544|540|6
1616229700000|2021-03-20 08:41:40|544|540|544.03|540.03|544.04|540.04|543.99|539.99|11
1616229710000|2021-03-20 08:41:50|544.06|540.06|544.08|540.08|544.08|540.08|544.05|540.05|21
1616229720000|2021-03-20 08:42:00|544.07|540.07|544.06|540.06|544.08|540.08|544.06|540.06|15
1616229730000|2021-03-20 08:42:10|544.08|540.08|544.2|540.2|544.2|540.2|544.07|540.07|20
1616229740000|2021-03-20 08:42:20|544.21|540.21|544.31|540.31|544.32|540.32|544.21|540.21|11
1616229750000|2021-03-20 08:42:30|544.36|540.36|544.61|540.61|544.62|540.62|544.35|540.35|10
1616229760000|2021-03-20 08:42:40|544.62|540.62|544.64|540.64|544.64|540.64|544.61|540.61|13
1616229770000|2021-03-20 08:42:50|544.66|540.66|544.65|540.65|544.66|540.66|544.62|540.62|12
1616229780000|2021-03-20 08:43:00|544.63|540.63|544.69|540.69|544.69|540.69|544.63|540.63|8
1616229790000|2021-03-20 08:43:10|544.68|540.68|544.66|540.66|544.69|540.69|544.66|540.66|8
1616229800000|2021-03-20 08:43:20|544.67|540.67|544.7|540.7|544.7|540.7|544.66|540.66|6
1616229810000|2021-03-20 08:43:30|544.69|540.69|544.68|540.68|544.69|540.69|544.68|540.68|4
1616229820000|2021-03-20 08:43:40|544.69|540.69|544.75|540.75|544.75|540.75|544.68|540.68|15
1616229830000|2021-03-20 08:43:50|544.74|540.74|544.73|540.73|544.75|540.75|544.73|540.73|12
1616229840000|2021-03-20 08:44:00|544.72|540.72|544.46|540.46|544.73|540.73|544.46|540.46|17
1616229850000|2021-03-20 08:44:10|544.45|540.45|544.45|540.45|544.46|540.46|544.42|540.42|10
1616229860000|2021-03-20 08:44:20|544.44|540.44|544.51|540.51|544.51|540.51|544.44|540.44|7
1616229870000|2021-03-20 08:44:30|544.52|540.52|544.53|540.53|544.53|540.53|544.52|540.52|2
1616229880000|2021-03-20 08:44:40|544.51|540.51|544.37|540.37|544.52|540.52|544.37|540.37|10
1616229890000|2021-03-20 08:44:50|544.36|540.36|544.36|540.36|544.38|540.38|544.35|540.35|8
1616229900000|2021-03-20 08:45:00|544.37|540.37|544.44|540.44|544.44|540.44|544.37|540.37|8
1616229910000|2021-03-20 08:45:10|544.43|540.43|544.44|540.44|544.44|540.44|544.43|540.43|6
1616229920000|2021-03-20 08:45:20|544.43|540.43|544.46|540.46|544.46|540.46|544.43|540.43|6
1616229930000|2021-03-20 08:45:30|544.44|540.44|544.42|540.42|544.54|540.54|544.38|540.38|14
1616229940000|2021-03-20 08:45:40|544.43|540.43|544.5|540.5|544.5|540.5|544.43|540.43|15
1616229950000|2021-03-20 08:45:50|544.51|540.51|544.48|540.48|544.52|540.52|544.48|540.48|9
1616229960000|2021-03-20 08:46:00|544.49|540.49|544.41|540.41|544.5|540.5|544.4|540.4|19
1616229970000|2021-03-20 08:46:10|544.4|540.4|544.61|540.61|544.62|540.62|544.4|540.4|12
1616229980000|2021-03-20 08:46:20|544.58|540.58|544.63|540.63|544.63|540.63|544.58|540.58|7
1616229990000|2021-03-20 08:46:30|544.62|540.62|544.61|540.61|544.63|540.63|544.61|540.61|6
1616230000000|2021-03-20 08:46:40|544.6|540.6|544.61|540.61|544.61|540.61|544.6|540.6|2
1616230010000|2021-03-20 08:46:50|544.6|540.6|544.61|540.61|544.61|540.61|544.6|540.6|2
1616230020000|2021-03-20 08:47:00|544.62|540.62|544.65|540.65|544.65|540.65|544.62|540.62|3
1616230030000|2021-03-20 08:47:10|544.64|540.64|544.68|540.68|544.69|540.69|544.64|540.64|3
1616230040000|2021-03-20 08:47:20|544.69|540.69|544.78|540.78|544.8|540.8|544.69|540.69|15
1616230050000|2021-03-20 08:47:30|544.77|540.77|544.82|540.82|544.85|540.85|544.77|540.77|4
1616230060000|2021-03-20 08:47:40|544.86|540.86|544.9|540.9|544.9|540.9|544.82|540.82|10
1616230070000|2021-03-20 08:47:50|544.94|540.94|545.07|541.07|545.12|541.12|544.9|540.9|15
1616230080000|2021-03-20 08:48:00|545.09|541.09|545.2|541.2|545.2|541.2|545.09|541.09|12
1616230090000|2021-03-20 08:48:10|545.19|541.19|545.2|541.2|545.2|541.2|545.19|541.19|2
1616230100000|2021-03-20 08:48:20|545.21|541.21|545.24|541.24|545.24|541.24|545.18|541.18|9
1616230110000|2021-03-20 08:48:30|545.25|541.25|545.54|541.54|545.54|541.54|545.25|541.25|9
1616230120000|2021-03-20 08:48:40|545.52|541.52|545.75|541.75|545.76|541.76|545.52|541.52|8
1616230130000|2021-03-20 08:48:50|545.83|541.83|546.42|542.42|546.42|542.42|545.83|541.83|16
1616230140000|2021-03-20 08:49:00|546.44|542.44|546.02|542.02|546.52|542.52|545.97|541.97|29
1616230150000|2021-03-20 08:49:10|546.03|542.03|545.93|541.93|546.03|542.03|545.92|541.92|13
1616230160000|2021-03-20 08:49:20|545.9|541.9|545.94|541.94|545.96|541.96|545.9|541.9|22
1616230170000|2021-03-20 08:49:30|545.95|541.95|545.98|541.98|546.04|542.04|545.93|541.93|28
1616230180000|2021-03-20 08:49:40|545.96|541.96|545.92|541.92|545.97|541.97|545.92|541.92|18
1616230190000|2021-03-20 08:49:50|545.93|541.93|545.78|541.78|545.94|541.94|545.78|541.78|15
1616230200000|2021-03-20 08:50:00|545.72|541.72|545.81|541.81|545.82|541.82|545.71|541.71|14
1616230210000|2021-03-20 08:50:10|545.82|541.82|545.88|541.88|545.88|541.88|545.78|541.78|8
1616230220000|2021-03-20 08:50:20|545.9|541.9|545.92|541.92|545.92|541.92|545.9|541.9|9
1616230230000|2021-03-20 08:50:30|545.95|541.95|546.27|542.27|546.27|542.27|545.95|541.95|17
1616230240000|2021-03-20 08:50:40|546.29|542.29|546.36|542.36|546.4|542.4|546.27|542.27|20
1616230250000|2021-03-20 08:50:50|546.38|542.38|546.41|542.41|546.44|542.44|546.36|542.36|11
1616230260000|2021-03-20 08:51:00|546.43|542.43|546.64|542.64|546.65|542.65|546.4|542.4|25
1616230270000|2021-03-20 08:51:10|546.63|542.63|546.67|542.67|546.68|542.68|546.63|542.63|14
1616230280000|2021-03-20 08:51:20|546.69|542.69|546.69|542.69|546.69|542.69|546.68|542.68|7
1616230290000|2021-03-20 08:51:30|546.7|542.7|546.71|542.71|546.71|542.71|546.68|542.68|14
1616230300000|2021-03-20 08:51:40|546.7|542.7|546.72|542.72|546.74|542.74|546.7|542.7|9
1616230310000|2021-03-20 08:51:50|546.71|542.71|546.54|542.54|546.71|542.71|546.54|542.54|10
1616230320000|2021-03-20 08:52:00|546.53|542.53|546.61|542.61|546.62|542.62|546.53|542.53|12
1616230330000|2021-03-20 08:52:10|546.62|542.62|546.69|542.69|546.7|542.7|546.62|542.62|9
1616230340000|2021-03-20 08:52:20|546.7|542.7|546.78|542.78|546.78|542.78|546.69|542.69|7
1616230350000|2021-03-20 08:52:30|546.79|542.79|546.79|542.79|546.8|542.8|546.78|542.78|11
1616230360000|2021-03-20 08:52:40|546.78|542.78|546.78|542.78|546.79|542.79|546.78|542.78|5
1616230370000|2021-03-20 08:52:50|546.79|542.79|546.82|542.82|546.83|542.83|546.79|542.79|6
1616230380000|2021-03-20 08:53:00|546.83|542.83|546.57|542.57|546.83|542.83|546.56|542.56|14
1616230390000|2021-03-20 08:53:10|546.58|542.58|546.58|542.58|546.61|542.61|546.58|542.58|9
1616230400000|2021-03-20 08:53:20|546.57|542.57|546.58|542.58|546.58|542.58|546.57|542.57|4
1616230410000|2021-03-20 08:53:30|546.57|542.57|546.57|542.57|546.59|542.59|546.56|542.56|11
1616230420000|2021-03-20 08:53:40|546.58|542.58|546.57|542.57|546.58|542.58|546.56|542.56|12
1616230430000|2021-03-20 08:53:50|546.58|542.58|546.56|542.56|546.58|542.58|546.56|542.56|5
1616230440000|2021-03-20 08:54:00|546.55|542.55|546.43|542.43|546.55|542.55|546.43|542.43|7
1616230450000|2021-03-20 08:54:10|546.42|542.42|546.31|542.31|546.45|542.45|546.31|542.31|13
1616230460000|2021-03-20 08:54:20|546.3|542.3|546.19|542.19|546.3|542.3|546.15|542.15|20
1616230470000|2021-03-20 08:54:30|546.18|542.18|546.2|542.2|546.2|542.2|546.18|542.18|11
1616230480000|2021-03-20 08:54:40|546.18|542.18|546.19|542.19|546.2|542.2|546.18|542.18|12
1616230500000|2021-03-20 08:55:00|546.18|542.18|546.14|542.14|546.19|542.19|546.12|542.12|8
1616230510000|2021-03-20 08:55:10|546.15|542.15|546.15|542.15|546.16|542.16|546.14|542.14|13
1616230520000|2021-03-20 08:55:20|546.14|542.14|546.15|542.15|546.15|542.15|546.14|542.14|4
1616230530000|2021-03-20 08:55:30|546.14|542.14|546.04|542.04|546.15|542.15|546.04|542.04|7
1616230540000|2021-03-20 08:55:40|546.03|542.03|545.99|541.99|546.06|542.06|545.98|541.98|12
1616230550000|2021-03-20 08:55:50|546|542|546.02|542.02|546.03|542.03|546|542|5
1616230560000|2021-03-20 08:56:00|546.03|542.03|546|542|546.03|542.03|546|542|5
1616230570000|2021-03-20 08:56:10|546.01|542.01|545.94|541.94|546.01|542.01|545.92|541.92|14
1616230580000|2021-03-20 08:56:20|545.92|541.92|545.92|541.92|545.94|541.94|545.92|541.92|11
1616230590000|2021-03-20 08:56:30|545.93|541.93|545.94|541.94|545.94|541.94|545.92|541.92|8
1616230600000|2021-03-20 08:56:40|545.93|541.93|546.05|542.05|546.05|542.05|545.93|541.93|14
1616230610000|2021-03-20 08:56:50|546.04|542.04|546.09|542.09|546.1|542.1|546.04|542.04|16
1616230620000|2021-03-20 08:57:00|546.08|542.08|546.1|542.1|546.1|542.1|546.08|542.08|10
1616230630000|2021-03-20 08:57:10|546.09|542.09|546.18|542.18|546.19|542.19|546.09|542.09|10
1616230640000|2021-03-20 08:57:20|546.19|542.19|546.32|542.32|546.33|542.33|546.19|542.19|14
1616230650000|2021-03-20 08:57:30|546.33|542.33|546.51|542.51|546.51|542.51|546.33|542.33|16
1616230660000|2021-03-20 08:57:40|546.5|542.5|546.47|542.47|546.5|542.5|546.47|542.47|17
1616230670000|2021-03-20 08:57:50|546.46|542.46|546.46|542.46|546.48|542.48|546.46|542.46|14
1616230680000|2021-03-20 08:58:00|546.45|542.45|546.49|542.49|546.5|542.5|546.45|542.45|16
1616230690000|2021-03-20 08:58:10|546.48|542.48|546.5|542.5|546.52|542.52|546.48|542.48|18
1616230700000|2021-03-20 08:58:20|546.49|542.49|546.57|542.57|546.57|542.57|546.48|542.48|6
1616230710000|2021-03-20 08:58:30|546.58|542.58|546.64|542.64|546.64|542.64|546.56|542.56|10
1616230720000|2021-03-20 08:58:40|546.63|542.63|546.61|542.61|546.63|542.63|546.61|542.61|11
1616230730000|2021-03-20 08:58:50|546.6|542.6|546.56|542.56|546.6|542.6|546.55|542.55|18
1616230740000|2021-03-20 08:59:00|546.6|542.6|546.54|542.54|546.6|542.6|546.51|542.51|18
1616230750000|2021-03-20 08:59:10|546.53|542.53|546.31|542.31|546.54|542.54|546.28|542.28|14
1616230760000|2021-03-20 08:59:20|546.3|542.3|546.31|542.31|546.32|542.32|546.3|542.3|8
1616230770000|2021-03-20 08:59:30|546.35|542.35|546.26|542.26|546.36|542.36|546.22|542.22|16
1616230780000|2021-03-20 08:59:40|546.25|542.25|546.23|542.23|546.27|542.27|546.23|542.23|11
1616230790000|2021-03-20 08:59:50|546.25|542.25|546.24|542.24|546.25|542.25|546.23|542.23|7
1616230800000|2021-03-20 09:00:00|546.23|542.23|546.28|542.28|546.28|542.28|546.23|542.23|7
1616230810000|2021-03-20 09:00:10|546.31|542.31|546.44|542.44|546.44|542.44|546.31|542.31|16
1616230820000|2021-03-20 09:00:20|546.48|542.48|546.59|542.59|546.63|542.63|546.48|542.48|14
1616230830000|2021-03-20 09:00:30|546.58|542.58|546.58|542.58|546.59|542.59|546.58|542.58|5
1616230840000|2021-03-20 09:00:40|546.57|542.57|546.56|542.56|546.58|542.58|546.56|542.56|10
1616230850000|2021-03-20 09:00:50|546.57|542.57|546.58|542.58|546.58|542.58|546.57|542.57|2
1616230860000|2021-03-20 09:01:00|546.56|542.56|546.57|542.57|546.57|542.57|546.55|542.55|8
1616230880000|2021-03-20 09:01:20|546.58|542.58|546.58|542.58|546.58|542.58|546.57|542.57|5
1616230890000|2021-03-20 09:01:30|546.56|542.56|546.54|542.54|546.57|542.57|546.54|542.54|7
1616230900000|2021-03-20 09:01:40|546.55|542.55|546.65|542.65|546.65|542.65|546.53|542.53|16
1616230910000|2021-03-20 09:01:50|546.63|542.63|546.7|542.7|546.7|542.7|546.6|542.6|18
1616230920000|2021-03-20 09:02:00|546.69|542.69|547.07|543.07|547.07|543.07|546.67|542.67|12
1616230930000|2021-03-20 09:02:10|547.08|543.08|547.16|543.16|547.17|543.17|547.08|543.08|9
1616230940000|2021-03-20 09:02:20|547.15|543.15|547.15|543.15|547.15|543.15|547.15|543.15|1
1616230950000|2021-03-20 09:02:30|547.16|543.16|547.1|543.1|547.16|543.16|547.1|543.1|11
1616230960000|2021-03-20 09:02:40|547.12|543.12|547.15|543.15|547.21|543.21|547.12|543.12|19
1616230970000|2021-03-20 09:02:50|547.16|543.16|547.18|543.18|547.19|543.19|547.16|543.16|18
1616230980000|2021-03-20 09:03:00|547.17|543.17|547.05|543.05|547.19|543.19|547.03|543.03|16
1616230990000|2021-03-20 09:03:10|547.16|543.16|547.1|543.1|547.23|543.23|547.01|543.01|23
1616231000000|2021-03-20 09:03:20|547.13|543.13|546.88|542.88|547.13|543.13|546.84|542.84|17
1616231010000|2021-03-20 09:03:30|546.89|542.89|546.88|542.88|546.89|542.89|546.87|542.87|12
1616231020000|2021-03-20 09:03:40|546.89|542.89|546.76|542.76|546.89|542.89|546.76|542.76|15
1616231030000|2021-03-20 09:03:50|546.75|542.75|546.58|542.58|546.75|542.75|546.58|542.58|14
1616231040000|2021-03-20 09:04:00|546.51|542.51|546.33|542.33|546.56|542.56|546.24|542.24|21
1616231050000|2021-03-20 09:04:10|546.32|542.32|546.5|542.5|546.51|542.51|546.32|542.32|16
1616231060000|2021-03-20 09:04:20|546.49|542.49|546.47|542.47|546.49|542.49|546.47|542.47|6
1616231070000|2021-03-20 09:04:30|546.48|542.48|546.53|542.53|546.55|542.55|546.47|542.47|15
1616231080000|2021-03-20 09:04:40|546.54|542.54|546.6|542.6|546.61|542.61|546.53|542.53|11
1616231090000|2021-03-20 09:04:50|546.62|542.62|546.61|542.61|546.64|542.64|546.44|542.44|20
1616231100000|2021-03-20 09:05:00|546.62|542.62|546.64|542.64|546.65|542.65|546.6|542.6|16
1616231110000|2021-03-20 09:05:10|546.65|542.65|546.74|542.74|546.78|542.78|546.63|542.63|13
1616231120000|2021-03-20 09:05:20|546.76|542.76|546.71|542.71|546.77|542.77|546.71|542.71|17
1616231130000|2021-03-20 09:05:30|546.72|542.72|546.73|542.73|546.73|542.73|546.71|542.71|8
1616231140000|2021-03-20 09:05:40|546.72|542.72|546.64|542.64|546.72|542.72|546.64|542.64|12
1616231150000|2021-03-20 09:05:50|546.63|542.63|546.65|542.65|546.66|542.66|546.63|542.63|6
1616231160000|2021-03-20 09:06:00|546.67|542.67|546.7|542.7|546.72|542.72|546.66|542.66|15
1616231170000|2021-03-20 09:06:10|546.71|542.71|546.82|542.82|546.82|542.82|546.69|542.69|26
1616231180000|2021-03-20 09:06:20|546.83|542.83|546.8|542.8|546.85|542.85|546.79|542.79|21
1616231190000|2021-03-20 09:06:30|546.81|542.81|546.83|542.83|546.86|542.86|546.8|542.8|17
1616231200000|2021-03-20 09:06:40|546.84|542.84|546.85|542.85|546.87|542.87|546.81|542.81|19
1616231210000|2021-03-20 09:06:50|546.86|542.86|546.89|542.89|546.92|542.92|546.81|542.81|17
1616231220000|2021-03-20 09:07:00|546.9|542.9|547.03|543.03|547.03|543.03|546.9|542.9|21
1616231230000|2021-03-20 09:07:10|547.02|543.02|547.11|543.11|547.12|543.12|547.02|543.02|22
1616231240000|2021-03-20 09:07:20|547.1|543.1|547.11|543.11|547.12|543.12|547.1|543.1|4
1616231250000|2021-03-20 09:07:30|547.12|543.12|547.18|543.18|547.19|543.19|547.11|543.11|7
1616231260000|2021-03-20 09:07:40|547.19|543.19|547.18|543.18|547.19|543.19|547.17|543.17|10
1616231270000|2021-03-20 09:07:50|547.19|543.19|547.11|543.11|547.19|543.19|547.1|543.1|20
1616231280000|2021-03-20 09:08:00|547.12|543.12|546.82|542.82|547.14|543.14|546.77|542.77|21
1616231290000|2021-03-20 09:08:10|546.83|542.83|546.73|542.73|546.84|542.84|546.72|542.72|16
1616231300000|2021-03-20 09:08:20|546.74|542.74|546.74|542.74|546.76|542.76|546.74|542.74|3
1616231310000|2021-03-20 09:08:30|546.75|542.75|546.76|542.76|546.76|542.76|546.72|542.72|12
1616231320000|2021-03-20 09:08:40|546.77|542.77|546.78|542.78|546.79|542.79|546.77|542.77|8
1616231330000|2021-03-20 09:08:50|546.77|542.77|546.78|542.78|546.78|542.78|546.76|542.76|16
1616231340000|2021-03-20 09:09:00|546.77|542.77|546.81|542.81|546.81|542.81|546.77|542.77|13
1616231350000|2021-03-20 09:09:10|546.74|542.74|546.74|542.74|546.75|542.75|546.72|542.72|11
1616231360000|2021-03-20 09:09:20|546.73|542.73|546.74|542.74|546.75|542.75|546.72|542.72|15
1616231370000|2021-03-20 09:09:30|546.73|542.73|546.74|542.74|546.74|542.74|546.72|542.72|7
1616231380000|2021-03-20 09:09:40|546.76|542.76|546.75|542.75|546.78|542.78|546.73|542.73|12
1616231390000|2021-03-20 09:09:50|546.76|542.76|546.76|542.76|546.78|542.78|546.74|542.74|12
1616231400000|2021-03-20 09:10:00|546.78|542.78|546.52|542.52|546.78|542.78|546.5|542.5|18
1616231410000|2021-03-20 09:10:10|546.53|542.53|546.53|542.53|546.54|542.54|546.48|542.48|14
1616231420000|2021-03-20 09:10:20|546.51|542.51|546.52|542.52|546.54|542.54|546.51|542.51|14
1616231430000|2021-03-20 09:10:30|546.53|542.53|546.48|542.48|546.55|542.55|546.48|542.48|13
1616231440000|2021-03-20 09:10:40|546.47|542.47|546.46|542.46|546.5|542.5|546.45|542.45|16
1616231450000|2021-03-20 09:10:50|546.47|542.47|546.46|542.46|546.47|542.47|546.46|542.46|2
1616231460000|2021-03-20 09:11:00|546.47|542.47|546.45|542.45|546.49|542.49|546.45|542.45|19
1616231470000|2021-03-20 09:11:10|546.44|542.44|546.47|542.47|546.47|542.47|546.43|542.43|11
1616231480000|2021-03-20 09:11:20|546.48|542.48|546.47|542.47|546.49|542.49|546.47|542.47|4
1616231490000|2021-03-20 09:11:30|546.48|542.48|546.47|542.47|546.5|542.5|546.47|542.47|13
1616231500000|2021-03-20 09:11:40|546.48|542.48|546.51|542.51|546.51|542.51|546.48|542.48|19
1616231510000|2021-03-20 09:11:50|546.5|542.5|546.66|542.66|546.66|542.66|546.5|542.5|18
1616231520000|2021-03-20 09:12:00|546.68|542.68|546.64|542.64|546.68|542.68|546.61|542.61|18
1616231530000|2021-03-20 09:12:10|546.63|542.63|546.68|542.68|546.71|542.71|546.63|542.63|15
1616231540000|2021-03-20 09:12:20|546.67|542.67|546.71|542.71|546.73|542.73|546.67|542.67|11
1616231550000|2021-03-20 09:12:30|546.72|542.72|546.69|542.69|546.72|542.72|546.65|542.65|17
1616231560000|2021-03-20 09:12:40|546.67|542.67|546.73|542.73|546.74|542.74|546.67|542.67|17
1616231570000|2021-03-20 09:12:50|546.74|542.74|546.71|542.71|546.74|542.74|546.7|542.7|13
1616231580000|2021-03-20 09:13:00|546.72|542.72|546.72|542.72|546.74|542.74|546.67|542.67|17
1616231590000|2021-03-20 09:13:10|546.69|542.69|546.67|542.67|546.72|542.72|546.67|542.67|15
1616231600000|2021-03-20 09:13:20|546.68|542.68|546.63|542.63|546.69|542.69|546.63|542.63|10
1616231610000|2021-03-20 09:13:30|546.64|542.64|546.63|542.63|546.65|542.65|546.63|542.63|13
1616231620000|2021-03-20 09:13:40|546.64|542.64|546.62|542.62|546.64|542.64|546.61|542.61|5
1616231630000|2021-03-20 09:13:50|546.6|542.6|546.51|542.51|546.61|542.61|546.51|542.51|11
1616231640000|2021-03-20 09:14:00|546.52|542.52|546.48|542.48|546.53|542.53|546.48|542.48|12
1616231650000|2021-03-20 09:14:10|546.47|542.47|546.47|542.47|546.47|542.47|546.47|542.47|1
1616231660000|2021-03-20 09:14:20|546.46|542.46|546.4|542.4|546.47|542.47|546.33|542.33|11
1616231670000|2021-03-20 09:14:30|546.41|542.41|546.49|542.49|546.5|542.5|546.41|542.41|9
1616231680000|2021-03-20 09:14:40|546.47|542.47|546.42|542.42|546.48|542.48|546.41|542.41|9
1616231690000|2021-03-20 09:14:50|546.41|542.41|546.45|542.45|546.45|542.45|546.41|542.41|8
1616231700000|2021-03-20 09:15:00|546.44|542.44|546.42|542.42|546.44|542.44|546.42|542.42|5
1616231710000|2021-03-20 09:15:10|546.43|542.43|546.36|542.36|546.43|542.43|546.31|542.31|10
1616231720000|2021-03-20 09:15:20|546.35|542.35|546.24|542.24|546.35|542.35|546.24|542.24|10
1616231730000|2021-03-20 09:15:30|546.23|542.23|546.18|542.18|546.24|542.24|546.17|542.17|12
1616231740000|2021-03-20 09:15:40|546.06|542.06|546.07|542.07|546.07|542.07|546.06|542.06|16
1616231750000|2021-03-20 09:15:50|546.06|542.06|546.02|542.02|546.07|542.07|545.98|541.98|18
1616231760000|2021-03-20 09:16:00|546.03|542.03|546.04|542.04|546.07|542.07|546.01|542.01|18
1616231770000|2021-03-20 09:16:10|546.06|542.06|546.06|542.06|546.11|542.11|546.04|542.04|15
1616231780000|2021-03-20 09:16:20|546.05|542.05|546.34|542.34|546.34|542.34|546.05|542.05|22
1616231790000|2021-03-20 09:16:30|546.36|542.36|546.35|542.35|546.37|542.37|546.34|542.34|9
1616231800000|2021-03-20 09:16:40|546.37|542.37|546.35|542.35|546.37|542.37|546.35|542.35|8
1616231810000|2021-03-20 09:16:50|546.37|542.37|546.37|542.37|546.37|542.37|546.35|542.35|13
1616231820000|2021-03-20 09:17:00|546.35|542.35|546.36|542.36|546.37|542.37|546.35|542.35|8
1616231830000|2021-03-20 09:17:10|546.35|542.35|546.34|542.34|546.38|542.38|546.34|542.34|12
1616231840000|2021-03-20 09:17:20|546.35|542.35|546.53|542.53|546.53|542.53|546.35|542.35|12
1616231850000|2021-03-20 09:17:30|546.52|542.52|546.64|542.64|546.64|542.64|546.52|542.52|18
1616231860000|2021-03-20 09:17:40|546.63|542.63|546.63|542.63|546.64|542.64|546.62|542.62|10
1616231870000|2021-03-20 09:17:50|546.64|542.64|546.64|542.64|546.64|542.64|546.62|542.62|9
1616231880000|2021-03-20 09:18:00|546.62|542.62|546.58|542.58|546.64|542.64|546.47|542.47|23
1616231890000|2021-03-20 09:18:10|546.56|542.56|546.65|542.65|546.66|542.66|546.56|542.56|14
1616231900000|2021-03-20 09:18:20|546.66|542.66|546.65|542.65|546.66|542.66|546.64|542.64|10
1616231910000|2021-03-20 09:18:30|546.66|542.66|546.75|542.75|546.75|542.75|546.65|542.65|9
1616231920000|2021-03-20 09:18:40|546.76|542.76|546.75|542.75|546.76|542.76|546.75|542.75|4
1616231930000|2021-03-20 09:18:50|546.76|542.76|546.77|542.77|546.77|542.77|546.76|542.76|2
1616231940000|2021-03-20 09:19:00|546.76|542.76|546.83|542.83|546.85|542.85|546.65|542.65|22
1616231950000|2021-03-20 09:19:10|546.82|542.82|546.86|542.86|546.86|542.86|546.81|542.81|17
1616231960000|2021-03-20 09:19:20|546.87|542.87|546.85|542.85|546.88|542.88|546.85|542.85|11
1616231970000|2021-03-20 09:19:30|546.91|542.91|546.91|542.91|546.93|542.93|546.9|542.9|5
1616231980000|2021-03-20 09:19:40|546.92|542.92|546.95|542.95|546.95|542.95|546.91|542.91|5
1616232000000|2021-03-20 09:20:00|546.94|542.94|546.93|542.93|546.94|542.94|546.92|542.92|6
1616232010000|2021-03-20 09:20:10|547.03|543.03|547.09|543.09|547.09|543.09|547.03|543.03|6
1616232020000|2021-03-20 09:20:20|547.08|543.08|547.11|543.11|547.13|543.13|547.08|543.08|20
1616232030000|2021-03-20 09:20:30|547.1|543.1|547.09|543.09|547.1|543.1|547.09|543.09|4
1616232040000|2021-03-20 09:20:40|547.08|543.08|546.93|542.93|547.08|543.08|546.9|542.9|15
1616232050000|2021-03-20 09:20:50|546.91|542.91|546.9|542.9|546.92|542.92|546.9|542.9|5
1616232060000|2021-03-20 09:21:00|546.89|542.89|546.89|542.89|546.9|542.9|546.86|542.86|13
1616232070000|2021-03-20 09:21:10|546.88|542.88|546.89|542.89|546.89|542.89|546.86|542.86|5
1616232080000|2021-03-20 09:21:20|546.87|542.87|546.86|542.86|546.89|542.89|546.84|542.84|8
1616232090000|2021-03-20 09:21:30|546.84|542.84|546.88|542.88|546.88|542.88|546.84|542.84|10
1616232100000|2021-03-20 09:21:40|546.87|542.87|546.89|542.89|546.89|542.89|546.87|542.87|7
1616232110000|2021-03-20 09:21:50|546.88|542.88|546.88|542.88|546.89|542.89|546.88|542.88|3
1616232120000|2021-03-20 09:22:00|546.89|542.89|546.89|542.89|546.89|542.89|546.89|542.89|1
1616232130000|2021-03-20 09:22:10|546.9|542.9|546.91|542.91|546.91|542.91|546.88|542.88|15
1616232140000|2021-03-20 09:22:20|546.9|542.9|546.91|542.91|546.91|542.91|546.89|542.89|6
1616232150000|2021-03-20 09:22:30|546.9|542.9|546.91|542.91|546.91|542.91|546.9|542.9|4
1616232160000|2021-03-20 09:22:40|546.9|542.9|546.91|542.91|546.91|542.91|546.9|542.9|4
1616232170000|2021-03-20 09:22:50|546.9|542.9|546.9|542.9|546.91|542.91|546.9|542.9|3
1616232180000|2021-03-20 09:23:00|546.91|542.91|546.85|542.85|546.91|542.91|546.76|542.76|15
1616232190000|2021-03-20 09:23:10|546.86|542.86|546.85|542.85|546.86|542.86|546.85|542.85|2
1616232200000|2021-03-20 09:23:20|546.84|542.84|546.86|542.86|546.9|542.9|546.84|542.84|12
1616232210000|2021-03-20 09:23:30|546.87|542.87|546.88|542.88|546.89|542.89|546.86|542.86|8
1616232230000|2021-03-20 09:23:50|546.87|542.87|546.86|542.86|546.87|542.87|546.86|542.86|2
1616232240000|2021-03-20 09:24:00|546.87|542.87|546.87|542.87|546.87|542.87|546.87|542.87|1
1616232250000|2021-03-20 09:24:10|546.88|542.88|546.87|542.87|546.88|542.88|546.86|542.86|6
1616232260000|2021-03-20 09:24:20|546.86|542.86|546.86|542.86|546.86|542.86|546.86|542.86|1
1616232270000|2021-03-20 09:24:30|546.87|542.87|546.85|542.85|546.87|542.87|546.85|542.85|5
1616232280000|2021-03-20 09:24:40|546.86|542.86|546.86|542.86|546.86|542.86|546.85|542.85|7
1616232290000|2021-03-20 09:24:50|546.85|542.85|546.86|542.86|546.86|542.86|546.85|542.85|12
1616232300000|2021-03-20 09:25:00|546.85|542.85|546.85|542.85|546.86|542.86|546.85|542.85|15
1616232310000|2021-03-20 09:25:10|546.8|542.8|546.84|542.84|546.86|542.86|546.8|542.8|7
1616232320000|2021-03-20 09:25:20|546.79|542.79|546.75|542.75|546.79|542.79|546.69|542.69|9
1616232330000|2021-03-20 09:25:30|546.76|542.76|546.7|542.7|546.76|542.76|546.69|542.69|11
1616232340000|2021-03-20 09:25:40|546.71|542.71|546.71|542.71|546.72|542.72|546.7|542.7|13
1616232350000|2021-03-20 09:25:50|546.72|542.72|546.72|542.72|546.72|542.72|546.71|542.71|3
1616232360000|2021-03-20 09:26:00|546.71|542.71|546.76|542.76|546.76|542.76|546.68|542.68|12
1616232370000|2021-03-20 09:26:10|546.75|542.75|546.71|542.71|546.76|542.76|546.68|542.68|7
1616232380000|2021-03-20 09:26:20|546.69|542.69|546.72|542.72|546.73|542.73|546.67|542.67|11
1616232390000|2021-03-20 09:26:30|546.73|542.73|546.72|542.72|546.73|542.73|546.71|542.71|8
1616232400000|2021-03-20 09:26:40|546.71|542.71|546.7|542.7|546.72|542.72|546.69|542.69|12
1616232410000|2021-03-20 09:26:50|546.69|542.69|546.7|542.7|546.72|542.72|546.69|542.69|6
1616232420000|2021-03-20 09:27:00|546.71|542.71|546.67|542.67|546.72|542.72|546.65|542.65|9
1616232430000|2021-03-20 09:27:10|546.66|542.66|546.66|542.66|546.68|542.68|546.64|542.64|12
1616232440000|2021-03-20 09:27:20|546.67|542.67|546.77|542.77|546.79|542.79|546.65|542.65|20
1616232450000|2021-03-20 09:27:30|546.79|542.79|546.76|542.76|546.83|542.83|546.76|542.76|22
1616232460000|2021-03-20 09:27:40|546.77|542.77|546.81|542.81|546.83|542.83|546.76|542.76|18
1616232470000|2021-03-20 09:27:50|546.82|542.82|546.91|542.91|546.92|542.92|546.82|542.82|6
1616232480000|2021-03-20 09:28:00|546.89|542.89|546.88|542.88|546.92|542.92|546.88|542.88|10
1616232490000|2021-03-20 09:28:10|546.89|542.89|547.03|543.03|547.06|543.06|546.88|542.88|20
1616232500000|2021-03-20 09:28:20|547.04|543.04|547.21|543.21|547.21|543.21|547.04|543.04|10
1616232510000|2021-03-20 09:28:30|547.25|543.25|547.25|543.25|547.25|543.25|547.23|543.23|3
1616232520000|2021-03-20 09:28:40|547.23|543.23|547.19|543.19|547.26|543.26|547.11|543.11|21
1616232530000|2021-03-20 09:28:50|547.17|543.17|546.93|542.93|547.17|543.17|546.88|542.88|16
1616232540000|2021-03-20 09:29:00|546.92|542.92|546.84|542.84|546.94|542.94|546.82|542.82|14
1616232550000|2021-03-20 09:29:10|546.83|542.83|546.78|542.78|546.83|542.83|546.77|542.77|6
1616232560000|2021-03-20 09:29:20|546.77|542.77|546.6|542.6|546.77|542.77|546.53|542.53|17
1616232570000|2021-03-20 09:29:30|546.58|542.58|546.59|542.59|546.6|542.6|546.54|542.54|14
1616232580000|2021-03-20 09:29:40|546.58|542.58|546.59|542.59|546.59|542.59|546.58|542.58|10
1616232590000|2021-03-20 09:29:50|546.6|542.6|546.62|542.62|546.63|542.63|546.6|542.6|5
1616232600000|2021-03-20 09:30:00|546.64|542.64|546.53|542.53|546.64|542.64|546.47|542.47|14
1616232610000|2021-03-20 09:30:10|546.52|542.52|546.53|542.53|546.53|542.53|546.52|542.52|2
1616232620000|2021-03-20 09:30:20|546.56|542.56|546.95|542.95|546.95|542.95|546.56|542.56|22
1616232630000|2021-03-20 09:30:30|546.94|542.94|547.05|543.05|547.06|543.06|546.94|542.94|21
1616232640000|2021-03-20 09:30:40|547.04|543.04|547.06|543.06|547.06|543.06|547|543|23
1616232650000|2021-03-20 09:30:50|547.05|543.05|547.61|543.61|547.62|543.62|547.05|543.05|24
1616232660000|2021-03-20 09:31:00|547.6|543.6|547.57|543.57|547.6|543.6|547.56|543.56|18
1616232670000|2021-03-20 09:31:10|547.53|543.53|547.54|543.54|547.59|543.59|547.53|543.53|17
1616232680000|2021-03-20 09:31:20|547.53|543.53|547.55|543.55|547.57|543.57|547.53|543.53|8
1616232690000|2021-03-20 09:31:30|547.54|543.54|547.5|543.5|547.55|543.55|547.37|543.37|14
1616232700000|2021-03-20 09:31:40|547.48|543.48|547.38|543.38|547.48|543.48|547.33|543.33|12
1616232710000|2021-03-20 09:31:50|547.39|543.39|547.15|543.15|547.39|543.39|547.12|543.12|23
1616232720000|2021-03-20 09:32:00|547.16|543.16|547.18|543.18|547.24|543.24|547.12|543.12|27
1616232730000|2021-03-20 09:32:10|547.19|543.19|547.02|543.02|547.19|543.19|547.02|543.02|25
1616232740000|2021-03-20 09:32:20|547.03|543.03|547.03|543.03|547.05|543.05|547.01|543.01|13
1616232750000|2021-03-20 09:32:30|547.01|543.01|547|543|547.01|543.01|546.99|542.99|5
1616232760000|2021-03-20 09:32:40|546.99|542.99|546.96|542.96|547.01|543.01|546.95|542.95|11
1616232770000|2021-03-20 09:32:50|546.97|542.97|546.82|542.82|546.98|542.98|546.82|542.82|16
1616232780000|2021-03-20 09:33:00|546.81|542.81|546.83|542.83|546.85|542.85|546.81|542.81|14
1616232790000|2021-03-20 09:33:10|546.85|542.85|546.88|542.88|546.94|542.94|546.83|542.83|15
1616232800000|2021-03-20 09:33:20|546.89|542.89|547.04|543.04|547.05|543.05|546.89|542.89|15
1616232810000|2021-03-20 09:33:30|547.05|543.05|547.01|543.01|547.05|543.05|547|543|15
1616232820000|2021-03-20 09:33:40|547.02|543.02|547.04|543.04|547.04|543.04|546.99|542.99|10
1616232830000|2021-03-20 09:33:50|547.02|543.02|547|543|547.02|543.02|546.99|542.99|16
1616232840000|2021-03-20 09:34:00|546.99|542.99|547.01|543.01|547.02|543.02|546.97|542.97|17
1616232850000|2021-03-20 09:34:10|547|543|547.03|543.03|547.04|543.04|547|543|18
1616232860000|2021-03-20 09:34:20|547.02|543.02|546.88|542.88|547.03|543.03|546.88|542.88|16
1616232870000|2021-03-20 09:34:30|546.87|542.87|546.62|542.62|546.88|542.88|546.62|542.62|19
1616232880000|2021-03-20 09:34:40|546.63|542.63|546.62|542.62|546.65|542.65|546.59|542.59|21
1616232890000|2021-03-20 09:34:50|546.64|542.64|546.76|542.76|546.76|542.76|546.61|542.61|20
1616232900000|2021-03-20 09:35:00|546.75|542.75|546.8|542.8|546.82|542.82|546.73|542.73|12
1616232910000|2021-03-20 09:35:10|546.81|542.81|546.79|542.79|546.81|542.81|546.77|542.77|8
1616232920000|2021-03-20 09:35:20|546.78|542.78|546.79|542.79|546.8|542.8|546.78|542.78|12
1616232930000|2021-03-20 09:35:30|546.8|542.8|546.8|542.8|546.8|542.8|546.79|542.79|3
1616232940000|2021-03-20 09:35:40|546.81|542.81|546.86|542.86|546.87|542.87|546.81|542.81|10
1616232950000|2021-03-20 09:35:50|546.85|542.85|546.88|542.88|546.89|542.89|546.85|542.85|9
1616232960000|2021-03-20 09:36:00|546.89|542.89|546.88|542.88|546.9|542.9|546.87|542.87|13
1616232970000|2021-03-20 09:36:10|546.89|542.89|546.87|542.87|546.9|542.9|546.87|542.87|12
1616232980000|2021-03-20 09:36:20|546.88|542.88|546.93|542.93|546.94|542.94|546.86|542.86|22
1616232990000|2021-03-20 09:36:30|546.92|542.92|546.9|542.9|546.96|542.96|546.89|542.89|9
1616233000000|2021-03-20 09:36:40|546.89|542.89|546.85|542.85|546.9|542.9|546.84|542.84|16
1616233010000|2021-03-20 09:36:50|546.86|542.86|546.87|542.87|546.92|542.92|546.86|542.86|11
1616233020000|2021-03-20 09:37:00|546.9|542.9|546.87|542.87|546.9|542.9|546.86|542.86|5
1616233030000|2021-03-20 09:37:10|546.89|542.89|546.85|542.85|546.89|542.89|546.85|542.85|11
1616233040000|2021-03-20 09:37:20|546.86|542.86|546.83|542.83|546.86|542.86|546.81|542.81|19
1616233050000|2021-03-20 09:37:30|546.85|542.85|546.86|542.86|546.87|542.87|546.83|542.83|14
1616233060000|2021-03-20 09:37:40|546.87|542.87|546.86|542.86|546.88|542.88|546.84|542.84|18
1616233070000|2021-03-20 09:37:50|546.87|542.87|546.87|542.87|546.88|542.88|546.83|542.83|10
1616233080000|2021-03-20 09:38:00|546.88|542.88|546.92|542.92|546.94|542.94|546.87|542.87|6
1616233090000|2021-03-20 09:38:10|546.93|542.93|546.96|542.96|546.98|542.98|546.93|542.93|18
1616233100000|2021-03-20 09:38:20|546.95|542.95|546.84|542.84|546.97|542.97|546.82|542.82|22
1616233110000|2021-03-20 09:38:30|546.86|542.86|546.96|542.96|546.96|542.96|546.84|542.84|12
1616233120000|2021-03-20 09:38:40|546.95|542.95|547.1|543.1|547.1|543.1|546.9|542.9|20
1616233130000|2021-03-20 09:38:50|547.12|543.12|547.17|543.17|547.18|543.18|547.12|543.12|19
1616233140000|2021-03-20 09:39:00|547.15|543.15|547.16|543.16|547.2|543.2|547.15|543.15|11
1616233150000|2021-03-20 09:39:10|547.17|543.17|547.26|543.26|547.26|543.26|547.17|543.17|11
1616233160000|2021-03-20 09:39:20|547.25|543.25|547.22|543.22|547.32|543.32|547.22|543.22|12
1616233170000|2021-03-20 09:39:30|547.24|543.24|547.24|543.24|547.26|543.26|547.24|543.24|6
1616233180000|2021-03-20 09:39:40|547.23|543.23|547.24|543.24|547.26|543.26|547.22|543.22|8
1616233190000|2021-03-20 09:39:50|547.23|543.23|547.24|543.24|547.25|543.25|547.22|543.22|9
1616233200000|2021-03-20 09:40:00|547.25|543.25|547.28|543.28|547.33|543.33|547.25|543.25|12
1616233210000|2021-03-20 09:40:10|547.29|543.29|547.3|543.3|547.31|543.31|547.28|543.28|7
1616233220000|2021-03-20 09:40:20|547.28|543.28|547.28|543.28|547.31|543.31|547.28|543.28|9
1616233230000|2021-03-20 09:40:30|547.29|543.29|547.31|543.31|547.35|543.35|547.29|543.29|11
1616233240000|2021-03-20 09:40:40|547.32|543.32|547.31|543.31|547.32|543.32|547.3|543.3|10
1616233250000|2021-03-20 09:40:50|547.29|543.29|547.35|543.35|547.35|543.35|547.29|543.29|6
1616233260000|2021-03-20 09:41:00|547.34|543.34|547.38|543.38|547.4|543.4|547.34|543.34|11
1616233270000|2021-03-20 09:41:10|547.37|543.37|547.45|543.45|547.46|543.46|547.37|543.37|19
1616233280000|2021-03-20 09:41:20|547.44|543.44|547.36|543.36|547.45|543.45|547.36|543.36|13
1616233290000|2021-03-20 09:41:30|547.37|543.37|547.34|543.34|547.37|543.37|547.34|543.34|8
1616233300000|2021-03-20 09:41:40|547.33|543.33|547.25|543.25|547.33|543.33|547.25|543.25|11
1616233320000|2021-03-20 09:42:00|547.26|543.26|547.32|543.32|547.34|543.34|547.26|543.26|10
1616233330000|2021-03-20 09:42:10|547.31|543.31|547.3|543.3|547.32|543.32|547.3|543.3|4
1616233340000|2021-03-20 09:42:20|547.31|543.31|547.3|543.3|547.31|543.31|547.3|543.3|2
1616233350000|2021-03-20 09:42:30|547.31|543.31|547.33|543.33|547.33|543.33|547.31|543.31|2
1616233370000|2021-03-20 09:42:50|547.32|543.32|547.3|543.3|547.33|543.33|547.22|543.22|9
1616233380000|2021-03-20 09:43:00|547.28|543.28|547.36|543.36|547.38|543.38|547.28|543.28|16
1616233390000|2021-03-20 09:43:10|547.38|543.38|547.5|543.5|547.5|543.5|547.37|543.37|15
1616233400000|2021-03-20 09:43:20|547.51|543.51|547.58|543.58|547.6|543.6|547.51|543.51|16
1616233410000|2021-03-20 09:43:30|547.59|543.59|547.42|543.42|547.59|543.59|547.38|543.38|18
1616233420000|2021-03-20 09:43:40|547.41|543.41|547.47|543.47|547.47|543.47|547.37|543.37|16
1616233430000|2021-03-20 09:43:50|547.48|543.48|547.43|543.43|547.48|543.48|547.41|543.41|25
1616233440000|2021-03-20 09:44:00|547.42|543.42|547.44|543.44|547.44|543.44|547.4|543.4|11
1616233450000|2021-03-20 09:44:10|547.46|543.46|547.47|543.47|547.5|543.5|547.45|543.45|17
1616233460000|2021-03-20 09:44:20|547.46|543.46|547.49|543.49|547.5|543.5|547.46|543.46|15
1616233470000|2021-03-20 09:44:30|547.48|543.48|547.46|543.46|547.5|543.5|547.46|543.46|11
1616233480000|2021-03-20 09:44:40|547.45|543.45|547.44|543.44|547.49|543.49|547.44|543.44|16
1616233490000|2021-03-20 09:44:50|547.45|543.45|547.44|543.44|547.48|543.48|547.43|543.43|11
1616233500000|2021-03-20 09:45:00|547.45|543.45|547.51|543.51|547.51|543.51|547.44|543.44|12
1616233510000|2021-03-20 09:45:10|547.49|543.49|547.51|543.51|547.51|543.51|547.46|543.46|6
1616233520000|2021-03-20 09:45:20|547.5|543.5|547.52|543.52|547.52|543.52|547.5|543.5|7
1616233540000|2021-03-20 09:45:40|547.49|543.49|547.52|543.52|547.52|543.52|547.48|543.48|11
1616233550000|2021-03-20 09:45:50|547.5|543.5|547.33|543.33|547.5|543.5|547.33|543.33|10
1616233560000|2021-03-20 09:46:00|547.32|543.32|547.09|543.09|547.32|543.32|546.95|542.95|21
1616233570000|2021-03-20 09:46:10|547.1|543.1|546.41|542.41|547.1|543.1|546.41|542.41|25
1616233580000|2021-03-20 09:46:20|546.44|542.44|546.35|542.35|546.44|542.44|546.35|542.35|21
1616233590000|2021-03-20 09:46:30|546.34|542.34|546.27|542.27|546.34|542.34|546.27|542.27|9
1616233600000|2021-03-20 09:46:40|546.26|542.26|546.24|542.24|546.31|542.31|546.21|542.21|13
1616233610000|2021-03-20 09:46:50|546.25|542.25|546.24|542.24|546.25|542.25|546.24|542.24|2
1616233620000|2021-03-20 09:47:00|546.25|542.25|546.28|542.28|546.28|542.28|546.24|542.24|7
1616233630000|2021-03-20 09:47:10|546.31|542.31|546.32|542.32|546.34|542.34|546.29|542.29|22
1616233640000|2021-03-20 09:47:20|546.31|542.31|546.3|542.3|546.33|542.33|546.28|542.28|14
1616233650000|2021-03-20 09:47:30|546.29|542.29|546.3|542.3|546.31|542.31|546.28|542.28|15
1616233660000|2021-03-20 09:47:40|546.29|542.29|546.27|542.27|546.29|542.29|546.26|542.26|21
1616233670000|2021-03-20 09:47:50|546.25|542.25|546.2|542.2|546.25|542.25|546.19|542.19|13
1616233680000|2021-03-20 09:48:00|546.18|542.18|546.18|542.18|546.21|542.21|546.12|542.12|6
1616233690000|2021-03-20 09:48:10|546.2|542.2|546.42|542.42|546.44|542.44|546.2|542.2|21
1616233700000|2021-03-20 09:48:20|546.39|542.39|546.44|542.44|546.44|542.44|546.38|542.38|19
1616233710000|2021-03-20 09:48:30|546.45|542.45|546.42|542.42|546.45|542.45|546.38|542.38|19
1616233720000|2021-03-20 09:48:40|546.43|542.43|546.52|542.52|546.52|542.52|546.41|542.41|23
1616233730000|2021-03-20 09:48:50|546.53|542.53|546.49|542.49|546.54|542.54|546.49|542.49|13
1616233740000|2021-03-20 09:49:00|546.47|542.47|546.34|542.34|546.47|542.47|546.29|542.29|18
1616233750000|2021-03-20 09:49:10|546.36|542.36|546.34|542.34|546.37|542.37|546.32|542.32|16
1616233760000|2021-03-20 09:49:20|546.32|542.32|546.38|542.38|546.38|542.38|546.3|542.3|20
1616233770000|2021-03-20 09:49:30|546.35|542.35|546.34|542.34|546.35|542.35|546.3|542.3|13
1616233780000|2021-03-20 09:49:40|546.33|542.33|546.33|542.33|546.35|542.35|546.32|542.32|8
1616233790000|2021-03-20 09:49:50|546.32|542.32|546.32|542.32|546.33|542.33|546.3|542.3|5
1616233800000|2021-03-20 09:50:00|546.31|542.31|546.39|542.39|546.41|542.41|546.31|542.31|23
1616233810000|2021-03-20 09:50:10|546.41|542.41|546.4|542.4|546.48|542.48|546.34|542.34|21
1616233820000|2021-03-20 09:50:20|546.42|542.42|546.45|542.45|546.52|542.52|546.42|542.42|18
1616233830000|2021-03-20 09:50:30|546.44|542.44|546.49|542.49|546.55|542.55|546.44|542.44|18
1616233840000|2021-03-20 09:50:40|546.5|542.5|546.5|542.5|546.51|542.51|546.48|542.48|17
1616233850000|2021-03-20 09:50:50|546.49|542.49|546.56|542.56|546.56|542.56|546.49|542.49|19
1616233860000|2021-03-20 09:51:00|546.52|542.52|546.55|542.55|546.57|542.57|546.49|542.49|22
1616233870000|2021-03-20 09:51:10|546.52|542.52|546.59|542.59|546.6|542.6|546.51|542.51|14
1616233880000|2021-03-20 09:51:20|546.58|542.58|546.56|542.56|546.58|542.58|546.51|542.51|7
1616233890000|2021-03-20 09:51:30|546.55|542.55|546.59|542.59|546.6|542.6|546.55|542.55|5
1616233900000|2021-03-20 09:51:40|546.56|542.56|546.51|542.51|546.58|542.58|546.5|542.5|12
1616233910000|2021-03-20 09:51:50|546.53|542.53|546.43|542.43|546.53|542.53|546.39|542.39|12
1616233920000|2021-03-20 09:52:00|546.44|542.44|546.54|542.54|546.54|542.54|546.44|542.44|14
1616233930000|2021-03-20 09:52:10|546.56|542.56|546.56|542.56|546.56|542.56|546.53|542.53|16
1616233940000|2021-03-20 09:52:20|546.55|542.55|546.56|542.56|546.58|542.58|546.54|542.54|6
1616233950000|2021-03-20 09:52:30|546.53|542.53|546.53|542.53|546.55|542.55|546.52|542.52|9
1616233960000|2021-03-20 09:52:40|546.56|542.56|546.55|542.55|546.56|542.56|546.53|542.53|7
1616233970000|2021-03-20 09:52:50|546.59|542.59|546.83|542.83|546.83|542.83|546.58|542.58|19
1616233980000|2021-03-20 09:53:00|546.8|542.8|546.84|542.84|546.84|542.84|546.8|542.8|18
1616233990000|2021-03-20 09:53:10|546.82|542.82|546.91|542.91|546.91|542.91|546.82|542.82|16
1616234000000|2021-03-20 09:53:20|546.9|542.9|547|543|547.01|543.01|546.9|542.9|5
1616234010000|2021-03-20 09:53:30|547.03|543.03|547.02|543.02|547.03|543.03|547.01|543.01|9
1616234020000|2021-03-20 09:53:40|547.03|543.03|547.04|543.04|547.04|543.04|546.92|542.92|22
1616234030000|2021-03-20 09:53:50|547.05|543.05|546.82|542.82|547.05|543.05|546.82|542.82|19
1616234040000|2021-03-20 09:54:00|546.83|542.83|546.81|542.81|546.84|542.84|546.81|542.81|7
1616234050000|2021-03-20 09:54:10|546.82|542.82|546.84|542.84|546.84|542.84|546.82|542.82|13
1616234060000|2021-03-20 09:54:20|546.83|542.83|546.84|542.84|546.84|542.84|546.83|542.83|10
1616234070000|2021-03-20 09:54:30|546.83|542.83|546.83|542.83|546.84|542.84|546.83|542.83|5
1616234080000|2021-03-20 09:54:40|546.84|542.84|546.84|542.84|546.84|542.84|546.83|542.83|3
1616234090000|2021-03-20 09:54:50|546.83|542.83|546.81|542.81|546.84|542.84|546.81|542.81|7
1616234100000|2021-03-20 09:55:00|546.8|542.8|546.81|542.81|546.81|542.81|546.8|542.8|2
1616234120000|2021-03-20 09:55:20|546.82|542.82|546.76|542.76|546.82|542.82|546.76|542.76|2
1616234130000|2021-03-20 09:55:30|546.77|542.77|546.77|542.77|546.77|542.77|546.77|542.77|1
1616234140000|2021-03-20 09:55:40|546.78|542.78|546.77|542.77|546.78|542.78|546.77|542.77|6
1616234150000|2021-03-20 09:55:50|546.78|542.78|546.77|542.77|546.78|542.78|546.77|542.77|6
1616234160000|2021-03-20 09:56:00|546.78|542.78|546.77|542.77|546.78|542.78|546.77|542.77|2
1616234170000|2021-03-20 09:56:10|546.79|542.79|546.8|542.8|546.8|542.8|546.77|542.77|13
1616234180000|2021-03-20 09:56:20|546.79|542.79|546.8|542.8|546.82|542.82|546.78|542.78|18
1616234190000|2021-03-20 09:56:30|546.77|542.77|546.57|542.57|546.78|542.78|546.56|542.56|15
1616234200000|2021-03-20 09:56:40|546.58|542.58|546.57|542.57|546.59|542.59|546.56|542.56|11
1616234210000|2021-03-20 09:56:50|546.53|542.53|546.5|542.5|546.56|542.56|546.5|542.5|16
1616234220000|2021-03-20 09:57:00|546.49|542.49|546.55|542.55|546.55|542.55|546.48|542.48|11
1616234230000|2021-03-20 09:57:10|546.53|542.53|546.53|542.53|546.54|542.54|546.53|542.53|3
1616234240000|2021-03-20 09:57:20|546.54|542.54|546.53|542.53|546.54|542.54|546.53|542.53|2
1616234250000|2021-03-20 09:57:30|546.54|542.54|546.54|542.54|546.55|542.55|546.53|542.53|9
1616234260000|2021-03-20 09:57:40|546.55|542.55|546.56|542.56|546.56|542.56|546.53|542.53|6
1616234270000|2021-03-20 09:57:50|546.53|542.53|546.55|542.55|546.55|542.55|546.53|542.53|3
1616234280000|2021-03-20 09:58:00|546.54|542.54|546.82|542.82|546.82|542.82|546.54|542.54|22
1616234290000|2021-03-20 09:58:10|546.84|542.84|546.86|542.86|546.92|542.92|546.84|542.84|18
1616234300000|2021-03-20 09:58:20|546.88|542.88|546.87|542.87|546.9|542.9|546.83|542.83|22
1616234310000|2021-03-20 09:58:30|546.86|542.86|546.93|542.93|546.98|542.98|546.86|542.86|24
1616234320000|2021-03-20 09:58:40|546.95|542.95|547|543|547.01|543.01|546.93|542.93|20
1616234330000|2021-03-20 09:58:50|547.03|543.03|547.07|543.07|547.09|543.09|547.02|543.02|15
1616234340000|2021-03-20 09:59:00|547.06|543.06|547.15|543.15|547.17|543.17|547.06|543.06|17
1616234350000|2021-03-20 09:59:10|547.16|543.16|547.11|543.11|547.16|543.16|547.1|543.1|17
1616234360000|2021-03-20 09:59:20|547.1|543.1|547.11|543.11|547.13|543.13|547.03|543.03|23
1616234370000|2021-03-20 09:59:30|547.1|543.1|547.08|543.08|547.12|543.12|547.08|543.08|17
1616234380000|2021-03-20 09:59:40|547.09|543.09|547.11|543.11|547.14|543.14|547.09|543.09|18
1616234390000|2021-03-20 09:59:50|547.13|543.13|547.12|543.12|547.14|543.14|547.1|543.1|12
1616234400000|2021-03-20 10:00:00|547.11|543.11|547.42|543.42|547.42|543.42|547.11|543.11|16
1616234410000|2021-03-20 10:00:10|547.46|543.46|547.72|543.72|547.72|543.72|547.46|543.46|20
1616234420000|2021-03-20 10:00:20|547.71|543.71|547.68|543.68|547.72|543.72|547.64|543.64|15
1616234430000|2021-03-20 10:00:30|547.69|543.69|547.64|543.64|547.73|543.73|547.62|543.62|20
1616234440000|2021-03-20 10:00:40|547.7|543.7|547.83|543.83|547.83|543.83|547.64|543.64|18
1616234450000|2021-03-20 10:00:50|547.84|543.84|547.83|543.83|547.85|543.85|547.83|543.83|11
1616234460000|2021-03-20 10:01:00|547.84|543.84|547.57|543.57|547.84|543.84|547.55|543.55|18
1616234470000|2021-03-20 10:01:10|547.56|543.56|547.42|543.42|547.57|543.57|547.41|543.41|20
1616234480000|2021-03-20 10:01:20|547.43|543.43|547.44|543.44|547.47|543.47|547.43|543.43|14
1616234490000|2021-03-20 10:01:30|547.47|543.47|547.65|543.65|547.67|543.67|547.44|543.44|19
1616234500000|2021-03-20 10:01:40|547.66|543.66|547.68|543.68|547.7|543.7|547.66|543.66|14
1616234510000|2021-03-20 10:01:50|547.69|543.69|547.52|543.52|547.71|543.71|547.42|543.42|18
1616234520000|2021-03-20 10:02:00|547.51|543.51|547.49|543.49|547.54|543.54|547.37|543.37|14
1616234530000|2021-03-20 10:02:10|547.45|543.45|547.61|543.61|547.61|543.61|547.42|543.42|8
1616234540000|2021-03-20 10:02:20|547.62|543.62|547.47|543.47|547.62|543.62|547.47|543.47|9
1616234550000|2021-03-20 10:02:30|547.48|543.48|547.49|543.49|547.49|543.49|547.47|543.47|10
1616234560000|2021-03-20 10:02:40|547.48|543.48|547.51|543.51|547.57|543.57|547.48|543.48|6
1616234570000|2021-03-20 10:02:50|547.57|543.57|547.55|543.55|547.57|543.57|547.5|543.5|6
1616234580000|2021-03-20 10:03:00|547.54|543.54|547.51|543.51|547.54|543.54|547.51|543.51|3
1616234590000|2021-03-20 10:03:10|547.52|543.52|547.55|543.55|547.55|543.55|547.52|543.52|5
1616234600000|2021-03-20 10:03:20|547.6|543.6|547.6|543.6|547.6|543.6|547.6|543.6|1
1616234610000|2021-03-20 10:03:30|547.61|543.61|547.75|543.75|547.75|543.75|547.59|543.59|13
1616234620000|2021-03-20 10:03:40|547.77|543.77|547.78|543.78|547.8|543.8|547.77|543.77|6
1616234630000|2021-03-20 10:03:50|547.85|543.85|547.95|543.95|547.96|543.96|547.85|543.85|10
1616234640000|2021-03-20 10:04:00|547.96|543.96|548.31|544.31|548.31|544.31|547.94|543.94|15
1616234650000|2021-03-20 10:04:10|548.34|544.34|548.42|544.42|548.42|544.42|548.34|544.34|7
1616234660000|2021-03-20 10:04:20|548.43|544.43|548.45|544.45|548.46|544.46|548.42|544.42|6
1616234670000|2021-03-20 10:04:30|548.46|544.46|548.47|544.47|548.47|544.47|548.42|544.42|6
1616234680000|2021-03-20 10:04:40|548.46|544.46|548.46|544.46|548.48|544.48|548.43|544.43|18
1616234690000|2021-03-20 10:04:50|548.47|544.47|548.47|544.47|548.48|544.48|548.46|544.46|7
1616234700000|2021-03-20 10:05:00|548.48|544.48|548.5|544.5|548.5|544.5|548.45|544.45|17
1616234710000|2021-03-20 10:05:10|548.51|544.51|548.55|544.55|548.55|544.55|548.49|544.49|14
1616234720000|2021-03-20 10:05:20|548.54|544.54|548.28|544.28|548.6|544.6|548.23|544.23|26
1616234730000|2021-03-20 10:05:30|548.26|544.26|548.33|544.33|548.35|544.35|548.26|544.26|15
1616234740000|2021-03-20 10:05:40|548.34|544.34|548.35|544.35|548.36|544.36|548.34|544.34|5
1616234750000|2021-03-20 10:05:50|548.36|544.36|548.32|544.32|548.36|544.36|548.32|544.32|9
1616234760000|2021-03-20 10:06:00|548.33|544.33|548.42|544.42|548.43|544.43|548.29|544.29|10
1616234770000|2021-03-20 10:06:10|548.43|544.43|548.44|544.44|548.44|544.44|548.41|544.41|12
1616234780000|2021-03-20 10:06:20|548.45|544.45|548.45|544.45|548.45|544.45|548.44|544.44|7
1616234790000|2021-03-20 10:06:30|548.44|544.44|548.43|544.43|548.45|544.45|548.42|544.42|8
1616234800000|2021-03-20 10:06:40|548.44|544.44|548.44|544.44|548.45|544.45|548.43|544.43|13
1616234810000|2021-03-20 10:06:50|548.43|544.43|548.44|544.44|548.44|544.44|548.43|544.43|8
1616234820000|2021-03-20 10:07:00|548.41|544.41|548.14|544.14|548.42|544.42|548.14|544.14|10
1616234830000|2021-03-20 10:07:10|548.12|544.12|548.17|544.17|548.18|544.18|548.12|544.12|5
1616234840000|2021-03-20 10:07:20|548.16|544.16|548.17|544.17|548.19|544.19|548.16|544.16|10
1616234850000|2021-03-20 10:07:30|548.16|544.16|548.14|544.14|548.16|544.16|548.12|544.12|4
1616234860000|2021-03-20 10:07:40|548.13|544.13|548.13|544.13|548.14|544.14|548.13|544.13|3
1616234870000|2021-03-20 10:07:50|548.14|544.14|548.06|544.06|548.16|544.16|548.06|544.06|10
1616234880000|2021-03-20 10:08:00|548.04|544.04|547.58|543.58|548.04|544.04|547.58|543.58|21
1616234900000|2021-03-20 10:08:20|547.5|543.5|547.5|543.5|547.5|543.5|547.5|543.5|1
1616234910000|2021-03-20 10:08:30|547.51|543.51|547.43|543.43|547.51|543.51|547.43|543.43|7
1616234920000|2021-03-20 10:08:40|547.38|543.38|547.35|543.35|547.39|543.39|547.35|543.35|13
1616234940000|2021-03-20 10:09:00|547.34|543.34|546.63|542.63|547.34|543.34|546.63|542.63|27
1616234950000|2021-03-20 10:09:10|546.62|542.62|546.64|542.64|546.68|542.68|546.58|542.58|20
1616234960000|2021-03-20 10:09:20|546.67|542.67|546.83|542.83|546.83|542.83|546.67|542.67|5
1616234970000|2021-03-20 10:09:30|546.84|542.84|547.06|543.06|547.08|543.08|546.84|542.84|9
1616234980000|2021-03-20 10:09:40|547.07|543.07|547.01|543.01|547.09|543.09|546.99|542.99|9
1616234990000|2021-03-20 10:09:50|547|543|547.25|543.25|547.27|543.27|547|543|18
1616235000000|2021-03-20 10:10:00|547.24|543.24|547.37|543.37|547.4|543.4|547.03|543.03|16
1616235010000|2021-03-20 10:10:10|547.33|543.33|547.98|543.98|547.98|543.98|547.33|543.33|29
1616235020000|2021-03-20 10:10:20|547.97|543.97|547.93|543.93|547.97|543.97|547.93|543.93|5
1616235030000|2021-03-20 10:10:30|547.94|543.94|548.3|544.3|548.34|544.34|547.93|543.93|18
1616235040000|2021-03-20 10:10:40|548.31|544.31|548.6|544.6|548.63|544.63|548.31|544.31|9
1616235050000|2021-03-20 10:10:50|548.59|544.59|548.49|544.49|548.61|544.61|548.47|544.47|18
1616235060000|2021-03-20 10:11:00|548.48|544.48|548.2|544.2|548.48|544.48|548.2|544.2|20
1616235070000|2021-03-20 10:11:10|548.19|544.19|548.17|544.17|548.19|544.19|548.14|544.14|13
1616235080000|2021-03-20 10:11:20|548.14|544.14|548.15|544.15|548.19|544.19|548.14|544.14|13
1616235090000|2021-03-20 10:11:30|548.16|544.16|548.15|544.15|548.21|544.21|548.15|544.15|14
1616235100000|2021-03-20 10:11:40|548.14|544.14|548.17|544.17|548.2|544.2|548.13|544.13|13
1616235110000|2021-03-20 10:11:50|548.15|544.15|548.14|544.14|548.18|544.18|548.13|544.13|8
1616235120000|2021-03-20 10:12:00|548.13|544.13|548.15|544.15|548.18|544.18|548.13|544.13|9
1616235130000|2021-03-20 10:12:10|548.2|544.2|548.29|544.29|548.32|544.32|548.17|544.17|10
1616235140000|2021-03-20 10:12:20|548.31|544.31|548.58|544.58|548.58|544.58|548.29|544.29|29
1616235150000|2021-03-20 10:12:30|548.59|544.59|548.61|544.61|548.65|544.65|548.57|544.57|15
1616235160000|2021-03-20 10:12:40|548.6|544.6|548.85|544.85|548.86|544.86|548.6|544.6|14
1616235170000|2021-03-20 10:12:50|548.61|544.61|548.95|544.95|549|545|548.61|544.61|16
1616235180000|2021-03-20 10:13:00|548.92|544.92|548.96|544.96|548.98|544.98|548.9|544.9|9
1616235190000|2021-03-20 10:13:10|548.95|544.95|548.7|544.7|548.95|544.95|548.57|544.57|23
1616235200000|2021-03-20 10:13:20|548.71|544.71|548.73|544.73|548.77|544.77|548.69|544.69|25
1616235210000|2021-03-20 10:13:30|548.72|544.72|548.53|544.53|548.78|544.78|548.53|544.53|20
1616235220000|2021-03-20 10:13:40|548.54|544.54|547.94|543.94|548.54|544.54|547.94|543.94|23
1616235230000|2021-03-20 10:13:50|547.95|543.95|548.06|544.06|548.06|544.06|547.94|543.94|14
1616235240000|2021-03-20 10:14:00|548.02|544.02|548.08|544.08|548.09|544.09|548.02|544.02|15
1616235250000|2021-03-20 10:14:10|548.06|544.06|548.21|544.21|548.23|544.23|548.06|544.06|10
1616235260000|2021-03-20 10:14:20|548.22|544.22|548.31|544.31|548.33|544.33|548.2|544.2|18
1616235270000|2021-03-20 10:14:30|548.3|544.3|548.08|544.08|548.33|544.33|547.99|543.99|18
1616235280000|2021-03-20 10:14:40|548.07|544.07|548.05|544.05|548.08|544.08|547.96|543.96|10
1616235290000|2021-03-20 10:14:50|548.03|544.03|548.1|544.1|548.12|544.12|548.03|544.03|16
1616235300000|2021-03-20 10:15:00|548.11|544.11|548.42|544.42|548.45|544.45|548.1|544.1|28
1616235310000|2021-03-20 10:15:10|548.46|544.46|548.38|544.38|548.46|544.46|548.38|544.38|16
1616235320000|2021-03-20 10:15:20|548.39|544.39|548.32|544.32|548.39|544.39|548.32|544.32|7
1616235330000|2021-03-20 10:15:30|548.28|544.28|548.3|544.3|548.32|544.32|548.28|544.28|13
1616235340000|2021-03-20 10:15:40|548.31|544.31|548.29|544.29|548.33|544.33|548.29|544.29|15
1616235350000|2021-03-20 10:15:50|548.31|544.31|548.29|544.29|548.31|544.31|548.29|544.29|10
1616235360000|2021-03-20 10:16:00|548.28|544.28|548.29|544.29|548.36|544.36|548.28|544.28|13
1616235370000|2021-03-20 10:16:10|548.27|544.27|548.32|544.32|548.33|544.33|548.27|544.27|17
1616235380000|2021-03-20 10:16:20|548.31|544.31|548.33|544.33|548.33|544.33|548.3|544.3|14
1616235390000|2021-03-20 10:16:30|548.32|544.32|548.33|544.33|548.33|544.33|548.32|544.32|10
1616235400000|2021-03-20 10:16:40|548.32|544.32|548.41|544.41|548.44|544.44|548.31|544.31|13
1616235410000|2021-03-20 10:16:50|548.42|544.42|548.49|544.49|548.52|544.52|548.41|544.41|11
1616235420000|2021-03-20 10:17:00|548.5|544.5|548.4|544.4|548.5|544.5|548.28|544.28|16
1616235430000|2021-03-20 10:17:10|548.39|544.39|548.3|544.3|548.39|544.39|548.3|544.3|16
1616235440000|2021-03-20 10:17:20|548.31|544.31|548.28|544.28|548.31|544.31|548.27|544.27|7
1616235450000|2021-03-20 10:17:30|548.29|544.29|548.3|544.3|548.33|544.33|548.27|544.27|14
1616235460000|2021-03-20 10:17:40|548.29|544.29|548.32|544.32|548.33|544.33|548.29|544.29|12
1616235470000|2021-03-20 10:17:50|548.33|544.33|548.53|544.53|548.53|544.53|548.33|544.33|14
1616235480000|2021-03-20 10:18:00|548.54|544.54|548.63|544.63|548.63|544.63|548.5|544.5|20
1616235490000|2021-03-20 10:18:10|548.62|544.62|548.65|544.65|548.68|544.68|548.59|544.59|17
1616235500000|2021-03-20 10:18:20|548.64|544.64|548.61|544.61|548.67|544.67|548.6|544.6|13
1616235510000|2021-03-20 10:18:30|548.6|544.6|548.61|544.61|548.64|544.64|548.6|544.6|15
1616235520000|2021-03-20 10:18:40|548.74|544.74|548.74|544.74|548.77|544.77|548.74|544.74|17
1616235530000|2021-03-20 10:18:50|548.77|544.77|548.72|544.72|548.77|544.77|548.72|544.72|8
1616235540000|2021-03-20 10:19:00|548.73|544.73|548.34|544.34|548.73|544.73|548.33|544.33|28
1616235550000|2021-03-20 10:19:10|548.33|544.33|548.21|544.21|548.33|544.33|548.21|544.21|7
1616235560000|2021-03-20 10:19:20|548.2|544.2|548.12|544.12|548.2|544.2|548.12|544.12|12
1616235570000|2021-03-20 10:19:30|548.09|544.09|548.21|544.21|548.21|544.21|548.07|544.07|20
1616235580000|2021-03-20 10:19:40|548.27|544.27|548.19|544.19|548.28|544.28|548.19|544.19|13
1616235590000|2021-03-20 10:19:50|548.2|544.2|548.08|544.08|548.2|544.2|548.07|544.07|13
1616235600000|2021-03-20 10:20:00|548.07|544.07|547.95|543.95|548.07|544.07|547.95|543.95|10
1616235610000|2021-03-20 10:20:10|547.96|543.96|547.92|543.92|547.96|543.96|547.91|543.91|8
1616235620000|2021-03-20 10:20:20|547.91|543.91|547.89|543.89|547.92|543.92|547.89|543.89|5
1616235630000|2021-03-20 10:20:30|547.86|543.86|547.87|543.87|547.89|543.89|547.85|543.85|10
1616235640000|2021-03-20 10:20:40|547.78|543.78|547.77|543.77|547.84|543.84|547.75|543.75|13
1616235650000|2021-03-20 10:20:50|547.76|543.76|547.68|543.68|547.77|543.77|547.67|543.67|8
1616235660000|2021-03-20 10:21:00|547.66|543.66|547.5|543.5|547.66|543.66|547.5|543.5|10
1616235680000|2021-03-20 10:21:20|547.51|543.51|547.54|543.54|547.55|543.55|547.5|543.5|10
1616235690000|2021-03-20 10:21:30|547.55|543.55|547.97|543.97|547.97|543.97|547.55|543.55|24
1616235700000|2021-03-20 10:21:40|547.95|543.95|547.96|543.96|547.97|543.97|547.94|543.94|20
1616235710000|2021-03-20 10:21:50|547.97|543.97|547.97|543.97|547.98|543.98|547.95|543.95|10
1616235720000|2021-03-20 10:22:00|547.98|543.98|547.89|543.89|547.98|543.98|547.88|543.88|21
1616235730000|2021-03-20 10:22:10|547.88|543.88|547.8|543.8|547.88|543.88|547.71|543.71|19
1616235740000|2021-03-20 10:22:20|547.79|543.79|547.67|543.67|547.79|543.79|547.64|543.64|12
1616235750000|2021-03-20 10:22:30|547.68|543.68|547.68|543.68|547.69|543.69|547.67|543.67|5
1616235760000|2021-03-20 10:22:40|547.67|543.67|547.66|543.66|547.67|543.67|547.66|543.66|4
1616235770000|2021-03-20 10:22:50|547.67|543.67|547.66|543.66|547.67|543.67|547.65|543.65|6
1616235780000|2021-03-20 10:23:00|547.65|543.65|547.64|543.64|547.65|543.65|547.64|543.64|4
1616235790000|2021-03-20 10:23:10|547.66|543.66|547.72|543.72|547.73|543.73|547.66|543.66|10
1616235800000|2021-03-20 10:23:20|547.71|543.71|547.69|543.69|547.71|543.71|547.65|543.65|22
1616235810000|2021-03-20 10:23:30|547.68|543.68|547.67|543.67|547.69|543.69|547.57|543.57|13
1616235820000|2021-03-20 10:23:40|547.66|543.66|547.74|543.74|547.75|543.75|547.65|543.65|17
1616235830000|2021-03-20 10:23:50|547.72|543.72|547.65|543.65|547.73|543.73|547.64|543.64|19
1616235840000|2021-03-20 10:24:00|547.68|543.68|547.64|543.64|547.69|543.69|547.64|543.64|8
1616235850000|2021-03-20 10:24:10|547.65|543.65|547.63|543.63|547.68|543.68|547.63|543.63|11
1616235860000|2021-03-20 10:24:20|547.65|543.65|547.68|543.68|547.71|543.71|547.6|543.6|16
1616235870000|2021-03-20 10:24:30|547.69|543.69|547.63|543.63|547.69|543.69|547.63|543.63|11
1616235880000|2021-03-20 10:24:40|547.61|543.61|547.66|543.66|547.66|543.66|547.61|543.61|13
1616235890000|2021-03-20 10:24:50|547.63|543.63|547.64|543.64|547.64|543.64|547.62|543.62|17
1616235900000|2021-03-20 10:25:00|547.62|543.62|547.61|543.61|547.63|543.63|547.59|543.59|12
1616235910000|2021-03-20 10:25:10|547.6|543.6|547.61|543.61|547.61|543.61|547.6|543.6|6
1616235920000|2021-03-20 10:25:20|547.62|543.62|547.64|543.64|547.65|543.65|547.62|543.62|9
1616235930000|2021-03-20 10:25:30|547.65|543.65|547.66|543.66|547.67|543.67|547.63|543.63|13
1616235940000|2021-03-20 10:25:40|547.62|543.62|547.97|543.97|547.97|543.97|547.62|543.62|22
1616235950000|2021-03-20 10:25:50|547.96|543.96|547.93|543.93|548|544|547.93|543.93|12
1616235960000|2021-03-20 10:26:00|547.9|543.9|547.87|543.87|547.9|543.9|547.87|543.87|6
1616235970000|2021-03-20 10:26:10|547.88|543.88|548|544|548.01|544.01|547.71|543.71|26
1616235980000|2021-03-20 10:26:20|547.99|543.99|548.05|544.05|548.08|544.08|547.99|543.99|16
1616235990000|2021-03-20 10:26:30|548.04|544.04|548|544|548.04|544.04|547.98|543.98|10
1616236000000|2021-03-20 10:26:40|548.01|544.01|548.03|544.03|548.03|544.03|547.99|543.99|16
1616236010000|2021-03-20 10:26:50|548.02|544.02|548|544|548.03|544.03|547.89|543.89|20
1616236020000|2021-03-20 10:27:00|547.99|543.99|548.08|544.08|548.08|544.08|547.99|543.99|14
1616236030000|2021-03-20 10:27:10|548.06|544.06|547.8|543.8|548.11|544.11|547.79|543.79|21
1616236040000|2021-03-20 10:27:20|547.79|543.79|547.75|543.75|547.8|543.8|547.75|543.75|16
1616236050000|2021-03-20 10:27:30|547.74|543.74|547.78|543.78|547.78|543.78|547.74|543.74|15
1616236060000|2021-03-20 10:27:40|547.79|543.79|547.79|543.79|547.8|543.8|547.77|543.77|13
1616236070000|2021-03-20 10:27:50|547.78|543.78|547.74|543.74|547.78|543.78|547.74|543.74|4
1616236080000|2021-03-20 10:28:00|547.73|543.73|547.66|543.66|547.74|543.74|547.6|543.6|18
1616236090000|2021-03-20 10:28:10|547.67|543.67|547.46|543.46|547.71|543.71|547.43|543.43|21
1616236100000|2021-03-20 10:28:20|547.47|543.47|547.43|543.43|547.47|543.47|547.38|543.38|11
1616236110000|2021-03-20 10:28:30|547.38|543.38|547.27|543.27|547.38|543.38|547.24|543.24|11
1616236120000|2021-03-20 10:28:40|547.24|543.24|547.04|543.04|547.24|543.24|546.98|542.98|11
1616236130000|2021-03-20 10:28:50|547.02|543.02|546.83|542.83|547.03|543.03|546.82|542.82|18
1616236140000|2021-03-20 10:29:00|546.84|542.84|547.18|543.18|547.19|543.19|546.83|542.83|23
1616236150000|2021-03-20 10:29:10|547.25|543.25|547.22|543.22|547.33|543.33|547.22|543.22|19
1616236160000|2021-03-20 10:29:20|547.23|543.23|547.34|543.34|547.4|543.4|547.23|543.23|14
1616236170000|2021-03-20 10:29:30|547.35|543.35|547.31|543.31|547.37|543.37|547.25|543.25|18
1616236180000|2021-03-20 10:29:40|547.3|543.3|547.4|543.4|547.4|543.4|547.3|543.3|17
1616236190000|2021-03-20 10:29:50|547.39|543.39|547.38|543.38|547.41|543.41|547.36|543.36|11
1616236200000|2021-03-20 10:30:00|547.37|543.37|547.59|543.59|547.6|543.6|547.37|543.37|20
1616236210000|2021-03-20 10:30:10|547.58|543.58|547.59|543.59|547.6|543.6|547.58|543.58|12
1616236220000|2021-03-20 10:30:20|547.58|543.58|547.62|543.62|547.63|543.63|547.58|543.58|16
1616236230000|2021-03-20 10:30:30|547.63|543.63|547.69|543.69|547.69|543.69|547.6|543.6|17
1616236240000|2021-03-20 10:30:40|547.68|543.68|547.68|543.68|547.69|543.69|547.67|543.67|9
1616236250000|2021-03-20 10:30:50|547.66|543.66|547.91|543.91|547.91|543.91|547.66|543.66|15
1616236260000|2021-03-20 10:31:00|547.9|543.9|547.78|543.78|547.9|543.9|547.62|543.62|14
1616236270000|2021-03-20 10:31:10|547.79|543.79|547.82|543.82|547.85|543.85|547.79|543.79|14
1616236280000|2021-03-20 10:31:20|547.83|543.83|547.86|543.86|547.9|543.9|547.83|543.83|11
1616236290000|2021-03-20 10:31:30|547.87|543.87|547.87|543.87|547.87|543.87|547.86|543.86|5
1616236300000|2021-03-20 10:31:40|547.86|543.86|547.87|543.87|547.87|543.87|547.86|543.86|14
1616236310000|2021-03-20 10:31:50|547.86|543.86|547.85|543.85|547.87|543.87|547.85|543.85|6
1616236320000|2021-03-20 10:32:00|547.86|543.86|547.84|543.84|547.86|543.86|547.84|543.84|6
1616236330000|2021-03-20 10:32:10|547.85|543.85|547.86|543.86|547.89|543.89|547.84|543.84|5
1616236340000|2021-03-20 10:32:20|547.87|543.87|548.05|544.05|548.05|544.05|547.85|543.85|24
1616236350000|2021-03-20 10:32:30|548.07|544.07|548.22|544.22|548.23|544.23|548.06|544.06|17
1616236360000|2021-03-20 10:32:40|548.21|544.21|548.25|544.25|548.25|544.25|548.21|544.21|20
1616236370000|2021-03-20 10:32:50|548.24|544.24|548.23|544.23|548.25|544.25|548.22|544.22|12
1616236380000|2021-03-20 10:33:00|548.24|544.24|548.22|544.22|548.24|544.24|548.22|544.22|7
1616236390000|2021-03-20 10:33:10|548.21|544.21|548.22|544.22|548.23|544.23|548.18|544.18|12
1616236400000|2021-03-20 10:33:20|548.18|544.18|548.24|544.24|548.24|544.24|548.18|544.18|11
1616236410000|2021-03-20 10:33:30|548.23|544.23|548.22|544.22|548.24|544.24|548.2|544.2|11
1616236420000|2021-03-20 10:33:40|548.19|544.19|548.22|544.22|548.23|544.23|548.11|544.11|11
1616236430000|2021-03-20 10:33:50|548.2|544.2|548.18|544.18|548.24|544.24|548.18|544.18|12
1616236440000|2021-03-20 10:34:00|548.19|544.19|548.08|544.08|548.19|544.19|548.08|544.08|13
1616236450000|2021-03-20 10:34:10|548.07|544.07|548.05|544.05|548.08|544.08|548.05|544.05|16
1616236460000|2021-03-20 10:34:20|548.06|544.06|548.05|544.05|548.07|544.07|548.05|544.05|8
1616236470000|2021-03-20 10:34:30|547.92|543.92|547.55|543.55|547.92|543.92|547.55|543.55|10
1616236480000|2021-03-20 10:34:40|547.46|543.46|547.4|543.4|547.47|543.47|547.4|543.4|11
1616236490000|2021-03-20 10:34:50|547.38|543.38|547.35|543.35|547.39|543.39|547.34|543.34|11
1616236500000|2021-03-20 10:35:00|547.36|543.36|547.37|543.37|547.37|543.37|547.35|543.35|9
1616236510000|2021-03-20 10:35:10|547.38|543.38|547.36|543.36|547.39|543.39|547.36|543.36|5
1616236520000|2021-03-20 10:35:20|547.38|543.38|546.95|542.95|547.38|543.38|546.95|542.95|21
1616236530000|2021-03-20 10:35:30|546.99|542.99|546.93|542.93|547|543|546.92|542.92|18
1616236540000|2021-03-20 10:35:40|546.94|542.94|546.93|542.93|546.96|542.96|546.92|542.92|13
1616236550000|2021-03-20 10:35:50|546.92|542.92|546.85|542.85|546.94|542.94|546.82|542.82|18
1616236560000|2021-03-20 10:36:00|546.83|542.83|546.84|542.84|546.85|542.85|546.83|542.83|8
1616236570000|2021-03-20 10:36:10|546.83|542.83|546.76|542.76|546.85|542.85|546.76|542.76|9
1616236580000|2021-03-20 10:36:20|546.79|542.79|546.91|542.91|546.92|542.92|546.79|542.79|18
1616236590000|2021-03-20 10:36:30|546.92|542.92|547.06|543.06|547.13|543.13|546.92|542.92|31
1616236600000|2021-03-20 10:36:40|547.05|543.05|547.09|543.09|547.14|543.14|547.05|543.05|19
1616236610000|2021-03-20 10:36:50|547.1|543.1|547.14|543.14|547.18|543.18|547.05|543.05|14
1616236620000|2021-03-20 10:37:00|547.15|543.15|547|543|547.16|543.16|546.97|542.97|20
1616236630000|2021-03-20 10:37:10|547.01|543.01|547.01|543.01|547.05|543.05|547|543|19
1616236640000|2021-03-20 10:37:20|547.02|543.02|546.97|542.97|547.05|543.05|546.96|542.96|21
1616236650000|2021-03-20 10:37:30|547.04|543.04|547.04|543.04|547.07|543.07|547.03|543.03|18
1616236660000|2021-03-20 10:37:40|547.06|543.06|546.99|542.99|547.09|543.09|546.93|542.93|20
1616236670000|2021-03-20 10:37:50|546.98|542.98|546.95|542.95|546.99|542.99|546.95|542.95|14
1616236680000|2021-03-20 10:38:00|546.96|542.96|546.94|542.94|546.96|542.96|546.92|542.92|5
1616236690000|2021-03-20 10:38:10|546.95|542.95|546.82|542.82|546.95|542.95|546.78|542.78|13
1616236700000|2021-03-20 10:38:20|546.81|542.81|546.55|542.55|546.83|542.83|546.54|542.54|14
1616236710000|2021-03-20 10:38:30|546.54|542.54|545.94|541.94|546.55|542.55|545.94|541.94|14
1616236720000|2021-03-20 10:38:40|545.79|541.79|546.06|542.06|546.12|542.12|545.7|541.7|27
1616236730000|2021-03-20 10:38:50|546.07|542.07|546.03|542.03|546.12|542.12|545.96|541.96|24
1616236740000|2021-03-20 10:39:00|546.02|542.02|545.27|541.27|546.02|542.02|545.26|541.26|21
1616236750000|2021-03-20 10:39:10|545.28|541.28|545.32|541.32|545.4|541.4|545.26|541.26|20
1616236760000|2021-03-20 10:39:20|545.31|541.31|545.56|541.56|545.6|541.6|545.27|541.27|18
1616236770000|2021-03-20 10:39:30|545.54|541.54|545.63|541.63|545.67|541.67|545.54|541.54|23
1616236780000|2021-03-20 10:39:40|545.64|541.64|545.63|541.63|545.65|541.65|545.61|541.61|19
1616236790000|2021-03-20 10:39:50|545.64|541.64|545.75|541.75|545.75|541.75|545.64|541.64|10
1616236800000|2021-03-20 10:40:00|545.77|541.77|545.8|541.8|545.81|541.81|545.63|541.63|15
1616236810000|2021-03-20 10:40:10|545.86|541.86|546.02|542.02|546.02|542.02|545.86|541.86|11
1616236820000|2021-03-20 10:40:20|546.03|542.03|546.02|542.02|546.03|542.03|545.99|541.99|18
1616236830000|2021-03-20 10:40:30|546.01|542.01|545.98|541.98|546.02|542.02|545.96|541.96|20
1616236840000|2021-03-20 10:40:40|545.97|541.97|546|542|546.04|542.04|545.97|541.97|19
1616236850000|2021-03-20 10:40:50|546.01|542.01|545.96|541.96|546.01|542.01|545.96|541.96|15
1616236860000|2021-03-20 10:41:00|545.97|541.97|545.97|541.97|545.98|541.98|545.96|541.96|14
1616236870000|2021-03-20 10:41:10|545.98|541.98|546|542|546|542|545.97|541.97|6
1616236880000|2021-03-20 10:41:20|546.01|542.01|546.16|542.16|546.16|542.16|546.01|542.01|12
1616236890000|2021-03-20 10:41:30|546.12|542.12|546.04|542.04|546.16|542.16|545.95|541.95|13
1616236900000|2021-03-20 10:41:40|546.03|542.03|546|542|546.05|542.05|545.9|541.9|20
1616236910000|2021-03-20 10:41:50|546.03|542.03|545.95|541.95|546.03|542.03|545.95|541.95|15
1616236920000|2021-03-20 10:42:00|545.97|541.97|545.84|541.84|545.98|541.98|545.84|541.84|21
1616236930000|2021-03-20 10:42:10|545.83|541.83|545.71|541.71|545.83|541.83|545.65|541.65|18
1616236940000|2021-03-20 10:42:20|545.7|541.7|545.78|541.78|545.78|541.78|545.69|541.69|15
1616236950000|2021-03-20 10:42:30|545.79|541.79|545.75|541.75|545.79|541.79|545.75|541.75|14
1616236960000|2021-03-20 10:42:40|545.76|541.76|545.76|541.76|545.77|541.77|545.74|541.74|15
1616236970000|2021-03-20 10:42:50|545.75|541.75|545.71|541.71|545.76|541.76|545.6|541.6|5
1616236980000|2021-03-20 10:43:00|545.75|541.75|545.68|541.68|545.76|541.76|545.68|541.68|10
1616236990000|2021-03-20 10:43:10|545.65|541.65|545.66|541.66|545.68|541.68|545.65|541.65|6
1616237000000|2021-03-20 10:43:20|545.67|541.67|545.69|541.69|545.69|541.69|545.66|541.66|12
1616237010000|2021-03-20 10:43:30|545.67|541.67|545.69|541.69|545.69|541.69|545.66|541.66|13
1616237020000|2021-03-20 10:43:40|545.68|541.68|545.72|541.72|545.75|541.75|545.68|541.68|12
1616237030000|2021-03-20 10:43:50|545.77|541.77|545.76|541.76|545.78|541.78|545.76|541.76|8
1616237040000|2021-03-20 10:44:00|545.77|541.77|545.74|541.74|545.77|541.77|545.73|541.73|10
1616237050000|2021-03-20 10:44:10|545.73|541.73|545.75|541.75|545.75|541.75|545.73|541.73|16
1616237060000|2021-03-20 10:44:20|545.74|541.74|545.71|541.71|545.75|541.75|545.71|541.71|14
1616237070000|2021-03-20 10:44:30|545.72|541.72|545.63|541.63|545.72|541.72|545.62|541.62|18
1616237080000|2021-03-20 10:44:40|545.51|541.51|545.44|541.44|545.57|541.57|545.4|541.4|22
1616237090000|2021-03-20 10:44:50|545.43|541.43|545.37|541.37|545.47|541.47|545.36|541.36|20
1616237100000|2021-03-20 10:45:00|545.38|541.38|545.39|541.39|545.4|541.4|545.36|541.36|15
1616237110000|2021-03-20 10:45:10|545.4|541.4|545.44|541.44|545.45|541.45|545.4|541.4|16
1616237120000|2021-03-20 10:45:20|545.43|541.43|545.57|541.57|545.57|541.57|545.43|541.43|23
1616237130000|2021-03-20 10:45:30|545.56|541.56|545.56|541.56|545.59|541.59|545.56|541.56|20
1616237140000|2021-03-20 10:45:40|545.55|541.55|545.48|541.48|545.55|541.55|545.48|541.48|4
1616237150000|2021-03-20 10:45:50|545.47|541.47|545.49|541.49|545.55|541.55|545.47|541.47|20
1616237160000|2021-03-20 10:46:00|545.5|541.5|545.49|541.49|545.54|541.54|545.48|541.48|18
1616237170000|2021-03-20 10:46:10|545.51|541.51|545.48|541.48|545.51|541.51|545.43|541.43|15
1616237180000|2021-03-20 10:46:20|545.47|541.47|545.54|541.54|545.55|541.55|545.47|541.47|17
1616237190000|2021-03-20 10:46:30|545.6|541.6|545.61|541.61|545.68|541.68|545.57|541.57|26
1616237200000|2021-03-20 10:46:40|545.64|541.64|545.54|541.54|545.74|541.74|545.54|541.54|19
1616237210000|2021-03-20 10:46:50|545.6|541.6|545.68|541.68|545.69|541.69|545.6|541.6|17
1616237220000|2021-03-20 10:47:00|545.69|541.69|545.81|541.81|545.82|541.82|545.69|541.69|17
1616237230000|2021-03-20 10:47:10|545.8|541.8|545.86|541.86|545.86|541.86|545.79|541.79|14
1616237240000|2021-03-20 10:47:20|545.83|541.83|545.94|541.94|545.96|541.96|545.83|541.83|14
1616237250000|2021-03-20 10:47:30|545.95|541.95|545.96|541.96|545.97|541.97|545.94|541.94|14
1616237260000|2021-03-20 10:47:40|545.97|541.97|545.98|541.98|546.01|542.01|545.97|541.97|8
1616237270000|2021-03-20 10:47:50|545.99|541.99|546|542|546.03|542.03|545.98|541.98|13
1616237280000|2021-03-20 10:48:00|546.02|542.02|545.8|541.8|546.03|542.03|545.8|541.8|23
1616237290000|2021-03-20 10:48:10|545.88|541.88|545.9|541.9|545.9|541.9|545.87|541.87|15
1616237300000|2021-03-20 10:48:20|545.91|541.91|545.92|541.92|545.93|541.93|545.91|541.91|6
1616237310000|2021-03-20 10:48:30|545.93|541.93|545.93|541.93|545.94|541.94|545.91|541.91|12
1616237320000|2021-03-20 10:48:40|545.95|541.95|545.99|541.99|545.99|541.99|545.95|541.95|5
1616237330000|2021-03-20 10:48:50|546.03|542.03|546.08|542.08|546.09|542.09|546.03|542.03|17
1616237340000|2021-03-20 10:49:00|546.07|542.07|546.15|542.15|546.17|542.17|546.07|542.07|11
1616237350000|2021-03-20 10:49:10|546.12|542.12|546.23|542.23|546.25|542.25|546.12|542.12|18
1616237360000|2021-03-20 10:49:20|546.25|542.25|546.22|542.22|546.25|542.25|546.22|542.22|12
1616237370000|2021-03-20 10:49:30|546.23|542.23|546.23|542.23|546.24|542.24|546.21|542.21|11
1616237380000|2021-03-20 10:49:40|546.21|542.21|546.19|542.19|546.24|542.24|546.18|542.18|16
1616237390000|2021-03-20 10:49:50|546.18|542.18|546.34|542.34|546.35|542.35|546.18|542.18|14
1616237400000|2021-03-20 10:50:00|546.35|542.35|546.34|542.34|546.36|542.36|546.32|542.32|20
1616237410000|2021-03-20 10:50:10|546.33|542.33|546.32|542.32|546.35|542.35|546.31|542.31|19
1616237420000|2021-03-20 10:50:20|546.33|542.33|546.34|542.34|546.35|542.35|546.32|542.32|18
1616237430000|2021-03-20 10:50:30|546.35|542.35|546.33|542.33|546.35|542.35|546.33|542.33|12
1616237440000|2021-03-20 10:50:40|546.22|542.22|546.16|542.16|546.24|542.24|546.09|542.09|15
1616237450000|2021-03-20 10:50:50|546.15|542.15|546.17|542.17|546.18|542.18|546.15|542.15|5
1616237460000|2021-03-20 10:51:00|546.21|542.21|546.19|542.19|546.21|542.21|546.19|542.19|2
1616237470000|2021-03-20 10:51:10|546.18|542.18|546.18|542.18|546.19|542.19|546.18|542.18|7
1616237480000|2021-03-20 10:51:20|546.16|542.16|546.19|542.19|546.2|542.2|546.16|542.16|12
1616237490000|2021-03-20 10:51:30|546.18|542.18|546.18|542.18|546.2|542.2|546.16|542.16|12
1616237500000|2021-03-20 10:51:40|546.19|542.19|546.2|542.2|546.21|542.21|546.19|542.19|10
1616237510000|2021-03-20 10:51:50|546.21|542.21|546.09|542.09|546.21|542.21|546.09|542.09|16
1616237520000|2021-03-20 10:52:00|546.1|542.1|546.07|542.07|546.1|542.1|546.06|542.06|12
1616237530000|2021-03-20 10:52:10|546.08|542.08|546.1|542.1|546.11|542.11|546.07|542.07|11
1616237540000|2021-03-20 10:52:20|546.09|542.09|546.11|542.11|546.11|542.11|546.09|542.09|3
1616237550000|2021-03-20 10:52:30|546.12|542.12|546.09|542.09|546.14|542.14|546.09|542.09|14
1616237560000|2021-03-20 10:52:40|546.1|542.1|546.11|542.11|546.12|542.12|546.1|542.1|12
1616237570000|2021-03-20 10:52:50|546.1|542.1|546.09|542.09|546.12|542.12|546.09|542.09|18
1616237580000|2021-03-20 10:53:00|546.08|542.08|546.71|542.71|546.71|542.71|546.08|542.08|25
1616237590000|2021-03-20 10:53:10|546.69|542.69|546.61|542.61|546.71|542.71|546.52|542.52|20
1616237600000|2021-03-20 10:53:20|546.65|542.65|546.62|542.62|546.65|542.65|546.62|542.62|6
1616237610000|2021-03-20 10:53:30|546.63|542.63|546.61|542.61|546.64|542.64|546.61|542.61|20
1616237620000|2021-03-20 10:53:40|546.65|542.65|546.67|542.67|546.71|542.71|546.65|542.65|23
1616237630000|2021-03-20 10:53:50|546.68|542.68|546.67|542.67|546.68|542.68|546.67|542.67|10
1616237640000|2021-03-20 10:54:00|546.66|542.66|546.82|542.82|546.82|542.82|546.63|542.63|21
1616237650000|2021-03-20 10:54:10|546.84|542.84|546.95|542.95|546.95|542.95|546.82|542.82|9
1616237660000|2021-03-20 10:54:20|546.94|542.94|547.11|543.11|547.15|543.15|546.94|542.94|30
1616237670000|2021-03-20 10:54:30|547.17|543.17|547.15|543.15|547.28|543.28|547.1|543.1|25
1616237680000|2021-03-20 10:54:40|547.14|543.14|547.18|543.18|547.27|543.27|547.13|543.13|19
1616237690000|2021-03-20 10:54:50|547.19|543.19|547.52|543.52|547.53|543.53|547.18|543.18|20
1616237700000|2021-03-20 10:55:00|547.51|543.51|547.56|543.56|547.58|543.58|547.49|543.49|21
1616237710000|2021-03-20 10:55:10|547.55|543.55|547.59|543.59|547.61|543.61|547.55|543.55|16
1616237720000|2021-03-20 10:55:20|547.65|543.65|547.74|543.74|547.81|543.81|547.65|543.65|24
1616237730000|2021-03-20 10:55:30|547.75|543.75|547.68|543.68|547.79|543.79|547.68|543.68|26
1616237740000|2021-03-20 10:55:40|547.7|543.7|547.65|543.65|547.71|543.71|547.64|543.64|18
1616237750000|2021-03-20 10:55:50|547.66|543.66|547.64|543.64|547.66|543.66|547.64|543.64|11
1616237760000|2021-03-20 10:56:00|547.65|543.65|547.36|543.36|547.65|543.65|547.32|543.32|21
1616237770000|2021-03-20 10:56:10|547.37|543.37|547.22|543.22|547.37|543.37|547.21|543.21|14
1616237780000|2021-03-20 10:56:20|547.23|543.23|547.21|543.21|547.24|543.24|547.21|543.21|13
1616237790000|2021-03-20 10:56:30|547.23|543.23|547.09|543.09|547.25|543.25|547.03|543.03|17
1616237800000|2021-03-20 10:56:40|547.07|543.07|547.05|543.05|547.07|543.07|547.05|543.05|19
1616237810000|2021-03-20 10:56:50|547.04|543.04|547.05|543.05|547.07|543.07|547.04|543.04|10
1616237820000|2021-03-20 10:57:00|547.02|543.02|547.08|543.08|547.09|543.09|547.02|543.02|23
1616237830000|2021-03-20 10:57:10|547.09|543.09|547.07|543.07|547.09|543.09|547.06|543.06|15
1616237840000|2021-03-20 10:57:20|547.06|543.06|547.19|543.19|547.2|543.2|547.06|543.06|17
1616237850000|2021-03-20 10:57:30|547.18|543.18|547.7|543.7|547.7|543.7|547.17|543.17|19
1616237860000|2021-03-20 10:57:40|547.69|543.69|548.01|544.01|548.01|544.01|547.69|543.69|14
1616237870000|2021-03-20 10:57:50|547.99|543.99|548.07|544.07|548.16|544.16|547.99|543.99|13
1616237880000|2021-03-20 10:58:00|548.05|544.05|548.01|544.01|548.05|544.05|547.92|543.92|18
1616237890000|2021-03-20 10:58:10|548|544|547.39|543.39|548.01|544.01|547.36|543.36|35
1616237900000|2021-03-20 10:58:20|547.41|543.41|547.27|543.27|547.48|543.48|547.21|543.21|15
1616237910000|2021-03-20 10:58:30|547.28|543.28|546.88|542.88|547.29|543.29|546.88|542.88|21
1616237920000|2021-03-20 10:58:40|546.86|542.86|546.85|542.85|546.9|542.9|546.83|542.83|26
1616237930000|2021-03-20 10:58:50|546.82|542.82|546.64|542.64|546.85|542.85|546.64|542.64|21
1616237940000|2021-03-20 10:59:00|546.65|542.65|546.66|542.66|546.69|542.69|546.64|542.64|17
1616237950000|2021-03-20 10:59:10|546.68|542.68|546.67|542.67|546.69|542.69|546.67|542.67|15
1616237960000|2021-03-20 10:59:20|546.66|542.66|546.61|542.61|546.67|542.67|546.59|542.59|15
1616237970000|2021-03-20 10:59:30|546.6|542.6|546.6|542.6|546.6|542.6|546.58|542.58|7
1616237980000|2021-03-20 10:59:40|546.61|542.61|546.65|542.65|546.7|542.7|546.6|542.6|12
1616237990000|2021-03-20 10:59:50|546.66|542.66|546.73|542.73|546.73|542.73|546.64|542.64|18
1616238000000|2021-03-20 11:00:00|546.72|542.72|546.87|542.87|546.87|542.87|546.72|542.72|15
1616238010000|2021-03-20 11:00:10|546.86|542.86|547.23|543.23|547.23|543.23|546.84|542.84|27
1616238020000|2021-03-20 11:00:20|547.22|543.22|547.33|543.33|547.33|543.33|547.22|543.22|12
1616238030000|2021-03-20 11:00:30|547.34|543.34|547.46|543.46|547.46|543.46|547.34|543.34|12
1616238040000|2021-03-20 11:00:40|547.47|543.47|547.61|543.61|547.63|543.63|547.46|543.46|30
1616238050000|2021-03-20 11:00:50|547.65|543.65|547.63|543.63|547.7|543.7|547.62|543.62|17
1616238060000|2021-03-20 11:01:00|547.61|543.61|547.64|543.64|547.64|543.64|547.6|543.6|17
1616238070000|2021-03-20 11:01:10|547.63|543.63|547.68|543.68|547.68|543.68|547.62|543.62|17
1616238080000|2021-03-20 11:01:20|547.66|543.66|547.79|543.79|547.81|543.81|547.66|543.66|18
1616238090000|2021-03-20 11:01:30|547.8|543.8|547.89|543.89|547.9|543.9|547.79|543.79|14
1616238100000|2021-03-20 11:01:40|547.88|543.88|547.74|543.74|547.92|543.92|547.61|543.61|19
1616238110000|2021-03-20 11:01:50|547.73|543.73|547.78|543.78|547.82|543.82|547.73|543.73|17
1616238120000|2021-03-20 11:02:00|547.77|543.77|547.87|543.87|547.9|543.9|547.77|543.77|20
1616238130000|2021-03-20 11:02:10|547.88|543.88|547.93|543.93|547.98|543.98|547.88|543.88|16
1616238140000|2021-03-20 11:02:20|547.95|543.95|548.09|544.09|548.09|544.09|547.95|543.95|17
1616238150000|2021-03-20 11:02:30|548.12|544.12|548.06|544.06|548.15|544.15|547.97|543.97|15
1616238160000|2021-03-20 11:02:40|548.07|544.07|548.06|544.06|548.11|544.11|547.96|543.96|13
1616238170000|2021-03-20 11:02:50|548.04|544.04|548.13|544.13|548.13|544.13|548.04|544.04|16
1616238180000|2021-03-20 11:03:00|548.12|544.12|548.17|544.17|548.18|544.18|548.12|544.12|18
1616238190000|2021-03-20 11:03:10|548.16|544.16|548.18|544.18|548.21|544.21|548.16|544.16|10
1616238200000|2021-03-20 11:03:20|548.2|544.2|548.28|544.28|548.3|544.3|548.2|544.2|20
1616238210000|2021-03-20 11:03:30|548.29|544.29|548.41|544.41|548.41|544.41|548.28|544.28|17
1616238220000|2021-03-20 11:03:40|548.4|544.4|548.42|544.42|548.44|544.44|548.38|544.38|11
1616238230000|2021-03-20 11:03:50|548.4|544.4|548.41|544.41|548.41|544.41|548.4|544.4|4
1616238240000|2021-03-20 11:04:00|548.58|544.58|548.6|544.6|548.6|544.6|548.58|544.58|3
1616238250000|2021-03-20 11:04:10|548.59|544.59|548.62|544.62|548.63|544.63|548.58|544.58|17
1616238260000|2021-03-20 11:04:20|548.61|544.61|548.61|544.61|548.61|544.61|548.59|544.59|4
1616238270000|2021-03-20 11:04:30|548.59|544.59|548.6|544.6|548.61|544.61|548.59|544.59|11
1616238280000|2021-03-20 11:04:40|548.59|544.59|548.61|544.61|548.62|544.62|548.59|544.59|7
1616238290000|2021-03-20 11:04:50|548.62|544.62|548.64|544.64|548.64|544.64|548.62|544.62|5
1616238300000|2021-03-20 11:05:00|548.61|544.61|548.64|544.64|548.64|544.64|548.6|544.6|6
1616238310000|2021-03-20 11:05:10|548.65|544.65|548.65|544.65|548.65|544.65|548.62|544.62|12
1616238320000|2021-03-20 11:05:20|548.64|544.64|548.65|544.65|548.66|544.66|548.62|544.62|13
1616238330000|2021-03-20 11:05:30|548.66|544.66|548.72|544.72|548.72|544.72|548.64|544.64|6
1616238340000|2021-03-20 11:05:40|548.71|544.71|548.78|544.78|548.8|544.8|548.71|544.71|15
1616238350000|2021-03-20 11:05:50|548.77|544.77|548.78|544.78|548.78|544.78|548.77|544.77|10
1616238360000|2021-03-20 11:06:00|548.77|544.77|548.79|544.79|548.8|544.8|548.77|544.77|12
1616238370000|2021-03-20 11:06:10|548.8|544.8|548.89|544.89|548.89|544.89|548.8|544.8|10
1616238380000|2021-03-20 11:06:20|548.88|544.88|548.92|544.92|548.93|544.93|548.88|544.88|10
1616238390000|2021-03-20 11:06:30|548.91|544.91|548.91|544.91|548.92|544.92|548.91|544.91|7
1616238400000|2021-03-20 11:06:40|548.92|544.92|548.93|544.93|548.94|544.94|548.92|544.92|12
1616238410000|2021-03-20 11:06:50|548.92|544.92|548.65|544.65|548.94|544.94|548.64|544.64|4
1616238420000|2021-03-20 11:07:00|548.79|544.79|548.7|544.7|548.85|544.85|548.66|544.66|19
1616238430000|2021-03-20 11:07:10|548.67|544.67|548.39|544.39|548.67|544.67|548.39|544.39|15
1616238440000|2021-03-20 11:07:20|548.37|544.37|548.36|544.36|548.37|544.37|548.34|544.34|13
1616238450000|2021-03-20 11:07:30|548.31|544.31|548.35|544.35|548.35|544.35|548.29|544.29|13
1616238460000|2021-03-20 11:07:40|548.34|544.34|548.41|544.41|548.43|544.43|548.34|544.34|16
1616238470000|2021-03-20 11:07:50|548.42|544.42|548.41|544.41|548.42|544.42|548.4|544.4|10
1616238480000|2021-03-20 11:08:00|548.42|544.42|548.52|544.52|548.53|544.53|548.41|544.41|12
1616238490000|2021-03-20 11:08:10|548.53|544.53|548.55|544.55|548.56|544.56|548.53|544.53|12
1616238500000|2021-03-20 11:08:20|548.56|544.56|548.54|544.54|548.57|544.57|548.45|544.45|23
1616238510000|2021-03-20 11:08:30|548.55|544.55|548.53|544.53|548.55|544.55|548.48|544.48|20
1616238520000|2021-03-20 11:08:40|548.52|544.52|548.54|544.54|548.57|544.57|548.5|544.5|18
1616238530000|2021-03-20 11:08:50|548.52|544.52|548.56|544.56|548.56|544.56|548.52|544.52|11
1616238540000|2021-03-20 11:09:00|548.55|544.55|548.58|544.58|548.58|544.58|548.54|544.54|10
1616238550000|2021-03-20 11:09:10|548.59|544.59|548.56|544.56|548.6|544.6|548.55|544.55|13
1616238560000|2021-03-20 11:09:20|548.55|544.55|548.59|544.59|548.59|544.59|548.52|544.52|11
1616238570000|2021-03-20 11:09:30|548.58|544.58|548.56|544.56|548.59|544.59|548.56|544.56|12
1616238580000|2021-03-20 11:09:40|548.57|544.57|548.56|544.56|548.57|544.57|548.52|544.52|11
1616238590000|2021-03-20 11:09:50|548.57|544.57|548.59|544.59|548.6|544.6|548.55|544.55|12
1616238600000|2021-03-20 11:10:00|548.58|544.58|548.56|544.56|548.58|544.58|548.54|544.54|12
1616238610000|2021-03-20 11:10:10|548.57|544.57|548.65|544.65|548.7|544.7|548.54|544.54|18
1616238620000|2021-03-20 11:10:20|548.68|544.68|548.78|544.78|548.8|544.8|548.67|544.67|19
1616238630000|2021-03-20 11:10:30|548.79|544.79|548.9|544.9|548.94|544.94|548.75|544.75|17
1616238640000|2021-03-20 11:10:40|548.94|544.94|549.15|545.15|549.17|545.17|548.89|544.89|25
1616238650000|2021-03-20 11:10:50|549.21|545.21|549.02|545.02|549.24|545.24|548.99|544.99|18
1616238660000|2021-03-20 11:11:00|548.94|544.94|549.22|545.22|549.22|545.22|548.94|544.94|22
1616238670000|2021-03-20 11:11:10|549.23|545.23|549.58|545.58|549.58|545.58|549.22|545.22|15
1616238680000|2021-03-20 11:11:20|549.55|545.55|549.38|545.38|549.58|545.58|549.34|545.34|20
1616238690000|2021-03-20 11:11:30|549.39|545.39|549.32|545.32|549.39|545.39|549.3|545.3|22
1616238700000|2021-03-20 11:11:40|549.33|545.33|549.31|545.31|549.35|545.35|549.31|545.31|19
1616238710000|2021-03-20 11:11:50|549.32|545.32|549.08|545.08|549.34|545.34|549.06|545.06|14
1616238720000|2021-03-20 11:12:00|549.1|545.1|548.86|544.86|549.16|545.16|548.86|544.86|17
1616238730000|2021-03-20 11:12:10|548.87|544.87|548.64|544.64|548.87|544.87|548.55|544.55|13
1616238740000|2021-03-20 11:12:20|548.65|544.65|548.6|544.6|548.65|544.65|548.58|544.58|14
1616238750000|2021-03-20 11:12:30|548.59|544.59|548.52|544.52|548.62|544.62|548.42|544.42|18
1616238760000|2021-03-20 11:12:40|548.53|544.53|548.47|544.47|548.55|544.55|548.47|544.47|22
1616238770000|2021-03-20 11:12:50|548.49|544.49|548.65|544.65|548.65|544.65|548.46|544.46|19
1616238780000|2021-03-20 11:13:00|548.64|544.64|548.52|544.52|548.68|544.68|548.52|544.52|17
1616238790000|2021-03-20 11:13:10|548.55|544.55|548.56|544.56|548.56|544.56|548.52|544.52|17
1616238800000|2021-03-20 11:13:20|548.55|544.55|548.73|544.73|548.73|544.73|548.55|544.55|22
1616238810000|2021-03-20 11:13:30|548.72|544.72|548.86|544.86|548.86|544.86|548.72|544.72|18
1616238820000|2021-03-20 11:13:40|548.84|544.84|548.83|544.83|548.89|544.89|548.8|544.8|19
1616238830000|2021-03-20 11:13:50|548.84|544.84|548.87|544.87|548.89|544.89|548.84|544.84|14
1616238840000|2021-03-20 11:14:00|548.88|544.88|548.85|544.85|548.88|544.88|548.67|544.67|17
1616238850000|2021-03-20 11:14:10|548.84|544.84|548.91|544.91|548.99|544.99|548.83|544.83|19
1616238860000|2021-03-20 11:14:20|548.93|544.93|548.95|544.95|548.98|544.98|548.93|544.93|15
1616238870000|2021-03-20 11:14:30|548.97|544.97|548.86|544.86|548.98|544.98|548.83|544.83|20
1616238880000|2021-03-20 11:14:40|548.85|544.85|548.99|544.99|548.99|544.99|548.84|544.84|13
1616238890000|2021-03-20 11:14:50|548.98|544.98|549.03|545.03|549.03|545.03|548.95|544.95|19
1616238900000|2021-03-20 11:15:00|549.02|545.02|549.29|545.29|549.29|545.29|549.02|545.02|12
1616238910000|2021-03-20 11:15:10|549.3|545.3|549.39|545.39|549.4|545.4|549.3|545.3|11
1616238920000|2021-03-20 11:15:20|549.4|545.4|549.74|545.74|549.74|545.74|549.4|545.4|10
1616238930000|2021-03-20 11:15:30|549.76|545.76|549.76|545.76|549.8|545.8|549.51|545.51|18
1616238940000|2021-03-20 11:15:40|549.77|545.77|549.85|545.85|549.85|545.85|549.77|545.77|16
1616238950000|2021-03-20 11:15:50|549.84|545.84|549.87|545.87|549.89|545.89|549.81|545.81|9
1616238960000|2021-03-20 11:16:00|549.86|545.86|550.01|546.01|550.01|546.01|549.84|545.84|11
1616238970000|2021-03-20 11:16:10|550|546|550|546|550.02|546.02|550|546|10
1616238980000|2021-03-20 11:16:20|549.99|545.99|549.88|545.88|549.99|545.99|549.79|545.79|20
1616238990000|2021-03-20 11:16:30|549.87|545.87|549.92|545.92|549.93|545.93|549.75|545.75|22
1616239000000|2021-03-20 11:16:40|549.9|545.9|549.95|545.95|549.95|545.95|549.9|545.9|5
1616239010000|2021-03-20 11:16:50|549.94|545.94|549.96|545.96|549.96|545.96|549.94|545.94|5
1616239020000|2021-03-20 11:17:00|549.95|545.95|550.01|546.01|550.01|546.01|549.94|545.94|6
1616239030000|2021-03-20 11:17:10|550.02|546.02|549.99|545.99|550.02|546.02|549.99|545.99|5
1616239040000|2021-03-20 11:17:20|550.01|546.01|549.95|545.95|550.01|546.01|549.95|545.95|13
1616239050000|2021-03-20 11:17:30|549.94|545.94|550.02|546.02|550.02|546.02|549.94|545.94|8
1616239060000|2021-03-20 11:17:40|550.01|546.01|550.03|546.03|550.03|546.03|549.99|545.99|17
1616239070000|2021-03-20 11:17:50|550.02|546.02|549.84|545.84|550.06|546.06|549.76|545.76|14
1616239080000|2021-03-20 11:18:00|549.82|545.82|549.93|545.93|549.94|545.94|549.82|545.82|21
1616239090000|2021-03-20 11:18:10|549.89|545.89|550|546|550.01|546.01|549.89|545.89|16
1616239100000|2021-03-20 11:18:20|550.01|546.01|550.03|546.03|550.03|546.03|549.96|545.96|17
1616239110000|2021-03-20 11:18:30|550.06|546.06|550.18|546.18|550.19|546.19|550.06|546.06|15
1616239120000|2021-03-20 11:18:40|550.17|546.17|550.14|546.14|550.17|546.17|550.11|546.11|19
1616239130000|2021-03-20 11:18:50|550.15|546.15|550.19|546.19|550.19|546.19|550.14|546.14|7
1616239140000|2021-03-20 11:19:00|550.17|546.17|550.57|546.57|550.57|546.57|550|546|28
1616239150000|2021-03-20 11:19:10|550.58|546.58|550.71|546.71|550.75|546.75|550.58|546.58|20
1616239160000|2021-03-20 11:19:20|550.72|546.72|550.24|546.24|550.72|546.72|550.23|546.23|19
1616239170000|2021-03-20 11:19:30|550.25|546.25|549.84|545.84|550.25|546.25|549.79|545.79|31
1616239180000|2021-03-20 11:19:40|549.85|545.85|550.11|546.11|550.12|546.12|549.85|545.85|24
1616239190000|2021-03-20 11:19:50|550.12|546.12|550.13|546.13|550.35|546.35|549.99|545.99|29
1616239200000|2021-03-20 11:20:00|550.12|546.12|549.83|545.83|550.14|546.14|549.83|545.83|20
1616239210000|2021-03-20 11:20:10|549.75|545.75|549.82|545.82|549.83|545.83|549.75|545.75|16
1616239220000|2021-03-20 11:20:20|549.83|545.83|549.93|545.93|550.01|546.01|549.82|545.82|19
1616239230000|2021-03-20 11:20:30|549.94|545.94|549.87|545.87|549.99|545.99|549.86|545.86|13
1616239240000|2021-03-20 11:20:40|549.86|545.86|549.75|545.75|549.86|545.86|549.73|545.73|17
1616239250000|2021-03-20 11:20:50|549.74|545.74|549.48|545.48|549.76|545.76|549.41|545.41|21
1616239260000|2021-03-20 11:21:00|549.47|545.47|549.48|545.48|549.5|545.5|549.44|545.44|8
1616239270000|2021-03-20 11:21:10|549.49|545.49|549.64|545.64|549.64|545.64|549.46|545.46|19
1616239280000|2021-03-20 11:21:20|549.69|545.69|549.99|545.99|550.02|546.02|549.69|545.69|27
1616239290000|2021-03-20 11:21:30|549.95|545.95|550.02|546.02|550.02|546.02|549.95|545.95|19
1616239300000|2021-03-20 11:21:40|550.01|546.01|549.98|545.98|550.02|546.02|549.98|545.98|9
1616239310000|2021-03-20 11:21:50|550.04|546.04|549.98|545.98|550.04|546.04|549.98|545.98|12
1616239320000|2021-03-20 11:22:00|550.02|546.02|550.03|546.03|550.04|546.04|550.01|546.01|8
1616239330000|2021-03-20 11:22:10|550.01|546.01|550.01|546.01|550.04|546.04|550.01|546.01|5
1616239340000|2021-03-20 11:22:20|549.99|545.99|550.02|546.02|550.03|546.03|549.99|545.99|5
1616239350000|2021-03-20 11:22:30|550.07|546.07|550.32|546.32|550.35|546.35|550.07|546.07|19
1616239360000|2021-03-20 11:22:40|550.33|546.33|550.38|546.38|550.4|546.4|550.33|546.33|19
1616239370000|2021-03-20 11:22:50|550.37|546.37|550.3|546.3|550.37|546.37|550.12|546.12|13
1616239380000|2021-03-20 11:23:00|550.31|546.31|550.36|546.36|550.37|546.37|550.31|546.31|16
1616239390000|2021-03-20 11:23:10|550.37|546.37|550.35|546.35|550.37|546.37|550.35|546.35|3
1616239400000|2021-03-20 11:23:20|550.36|546.36|550.37|546.37|550.37|546.37|550.33|546.33|16
1616239410000|2021-03-20 11:23:30|550.38|546.38|550.3|546.3|550.38|546.38|550.13|546.13|17
1616239420000|2021-03-20 11:23:40|550.33|546.33|550.31|546.31|550.33|546.33|550.29|546.29|8
1616239430000|2021-03-20 11:23:50|550.32|546.32|550.33|546.33|550.34|546.34|550.32|546.32|6
1616239440000|2021-03-20 11:24:00|550.34|546.34|550.12|546.12|550.35|546.35|550.12|546.12|13
1616239450000|2021-03-20 11:24:10|550.3|546.3|550.41|546.41|550.41|546.41|550.29|546.29|15
1616239460000|2021-03-20 11:24:20|550.4|546.4|550.42|546.42|550.42|546.42|550.37|546.37|17
1616239470000|2021-03-20 11:24:30|550.44|546.44|550.47|546.47|550.47|546.47|550.4|546.4|9
1616239480000|2021-03-20 11:24:40|550.48|546.48|550.47|546.47|550.49|546.49|550.44|546.44|14
1616239490000|2021-03-20 11:24:50|550.46|546.46|550.47|546.47|550.48|546.48|550.46|546.46|9
1616239500000|2021-03-20 11:25:00|550.48|546.48|550.47|546.47|550.48|546.48|550.46|546.46|11
1616239510000|2021-03-20 11:25:10|550.48|546.48|550.49|546.49|550.49|546.49|550.47|546.47|8
1616239520000|2021-03-20 11:25:20|550.48|546.48|550.65|546.65|550.65|546.65|550.47|546.47|20
1616239530000|2021-03-20 11:25:30|550.64|546.64|550.74|546.74|550.81|546.81|550.62|546.62|23
1616239540000|2021-03-20 11:25:40|550.73|546.73|550.68|546.68|550.78|546.78|550.56|546.56|21
1616239550000|2021-03-20 11:25:50|550.71|546.71|551.04|547.04|551.04|547.04|550.71|546.71|19
1616239560000|2021-03-20 11:26:00|551.03|547.03|551.23|547.23|551.25|547.25|550.99|546.99|30
1616239570000|2021-03-20 11:26:10|551.21|547.21|551.02|547.02|551.24|547.24|551|547|25
1616239580000|2021-03-20 11:26:20|551|547|551.02|547.02|551.06|547.06|550.98|546.98|13
1616239590000|2021-03-20 11:26:30|551.09|547.09|550.87|546.87|551.09|547.09|550.85|546.85|10
1616239600000|2021-03-20 11:26:40|550.85|546.85|550.78|546.78|550.85|546.85|550.71|546.71|28
1616239610000|2021-03-20 11:26:50|550.79|546.79|550.65|546.65|550.79|546.79|550.61|546.61|12
1616239620000|2021-03-20 11:27:00|550.64|546.64|550.6|546.6|550.64|546.64|550.59|546.59|14
1616239630000|2021-03-20 11:27:10|550.61|546.61|550.54|546.54|550.61|546.61|550.51|546.51|19
1616239640000|2021-03-20 11:27:20|550.51|546.51|550.29|546.29|550.51|546.51|550.28|546.28|21
1616239650000|2021-03-20 11:27:30|550.21|546.21|550.21|546.21|550.28|546.28|550.21|546.21|16
1616239660000|2021-03-20 11:27:40|550.17|546.17|550.08|546.08|550.17|546.17|550.06|546.06|15
1616239670000|2021-03-20 11:27:50|550.1|546.1|550.12|546.12|550.13|546.13|550.09|546.09|12
1616239680000|2021-03-20 11:28:00|550.13|546.13|550.19|546.19|550.2|546.2|550.12|546.12|13
1616239690000|2021-03-20 11:28:10|550.2|546.2|550.61|546.61|550.61|546.61|550.19|546.19|16
1616239700000|2021-03-20 11:28:20|550.62|546.62|550.71|546.71|550.76|546.76|550.62|546.62|26
1616239710000|2021-03-20 11:28:30|550.72|546.72|550.9|546.9|550.92|546.92|550.71|546.71|22
1616239720000|2021-03-20 11:28:40|550.89|546.89|550.74|546.74|550.91|546.91|550.71|546.71|25
1616239730000|2021-03-20 11:28:50|550.76|546.76|550.75|546.75|550.78|546.78|550.74|546.74|13
1616239740000|2021-03-20 11:29:00|550.76|546.76|550.76|546.76|550.77|546.77|550.74|546.74|13
1616239750000|2021-03-20 11:29:10|550.75|546.75|550.88|546.88|550.91|546.91|550.75|546.75|11
1616239760000|2021-03-20 11:29:20|550.87|546.87|550.41|546.41|550.87|546.87|550.39|546.39|19
1616239770000|2021-03-20 11:29:30|550.39|546.39|550.57|546.57|550.58|546.58|550.36|546.36|19
1616239780000|2021-03-20 11:29:40|550.58|546.58|550.61|546.61|550.61|546.61|550.55|546.55|12
1616239790000|2021-03-20 11:29:50|550.68|546.68|550.83|546.83|550.92|546.92|550.68|546.68|27
1616239800000|2021-03-20 11:30:00|550.81|546.81|550.88|546.88|550.89|546.89|550.81|546.81|18
1616239810000|2021-03-20 11:30:10|550.83|546.83|550.71|546.71|550.89|546.89|550.71|546.71|22
1616239820000|2021-03-20 11:30:20|550.72|546.72|550.39|546.39|550.72|546.72|550.39|546.39|25
1616239830000|2021-03-20 11:30:30|550.38|546.38|550.37|546.37|550.39|546.39|550.36|546.36|9
1616239840000|2021-03-20 11:30:40|550.39|546.39|550.4|546.4|550.44|546.44|550.39|546.39|14
1616239850000|2021-03-20 11:30:50|550.41|546.41|550.41|546.41|550.43|546.43|550.41|546.41|4
1616239860000|2021-03-20 11:31:00|550.4|546.4|550.38|546.38|550.45|546.45|550.38|546.38|11
1616239870000|2021-03-20 11:31:10|550.37|546.37|549.99|545.99|550.37|546.37|549.96|545.96|13
1616239880000|2021-03-20 11:31:20|549.94|545.94|550.18|546.18|550.18|546.18|549.77|545.77|28
1616239890000|2021-03-20 11:31:30|550.2|546.2|550.31|546.31|550.33|546.33|549.96|545.96|17
1616239900000|2021-03-20 11:31:40|550.3|546.3|550.21|546.21|550.34|546.34|549.88|545.88|17
1616239910000|2021-03-20 11:31:50|550.2|546.2|550.02|546.02|550.21|546.21|549.82|545.82|18
1616239920000|2021-03-20 11:32:00|550.04|546.04|550.14|546.14|550.16|546.16|549.98|545.98|18
1616239930000|2021-03-20 11:32:10|550.18|546.18|550.18|546.18|550.18|546.18|550.18|546.18|1
1616239940000|2021-03-20 11:32:20|550.19|546.19|550.25|546.25|550.29|546.29|550.18|546.18|10
1616239950000|2021-03-20 11:32:30|550.28|546.28|550.3|546.3|550.3|546.3|550.28|546.28|13
1616239960000|2021-03-20 11:32:40|550.28|546.28|550.58|546.58|550.61|546.61|550.28|546.28|24
1616239970000|2021-03-20 11:32:50|550.41|546.41|550.53|546.53|550.56|546.56|550.41|546.41|15
1616239980000|2021-03-20 11:33:00|550.54|546.54|550.49|546.49|550.55|546.55|550.49|546.49|23
1616239990000|2021-03-20 11:33:10|550.47|546.47|550.35|546.35|550.47|546.47|550.27|546.27|18
1616240000000|2021-03-20 11:33:20|550.34|546.34|550.35|546.35|550.37|546.37|550.34|546.34|11
1616240010000|2021-03-20 11:33:30|550.36|546.36|550.55|546.55|550.56|546.56|550.35|546.35|23
1616240020000|2021-03-20 11:33:40|550.54|546.54|550.55|546.55|550.55|546.55|550.53|546.53|14
1616240030000|2021-03-20 11:33:50|550.54|546.54|550.52|546.52|550.55|546.55|550.48|546.48|17
1616240040000|2021-03-20 11:34:00|550.5|546.5|550.5|546.5|550.51|546.51|550.49|546.49|6
1616240050000|2021-03-20 11:34:10|550.51|546.51|550.41|546.41|550.51|546.51|550.34|546.34|14
1616240060000|2021-03-20 11:34:20|550.4|546.4|550.44|546.44|550.45|546.45|550.4|546.4|14
1616240070000|2021-03-20 11:34:30|550.43|546.43|550.35|546.35|550.43|546.43|550.33|546.33|10
1616240080000|2021-03-20 11:34:40|550.33|546.33|550.33|546.33|550.35|546.35|550.32|546.32|11
1616240090000|2021-03-20 11:34:50|550.34|546.34|550.34|546.34|550.36|546.36|550.33|546.33|8
1616240100000|2021-03-20 11:35:00|550.33|546.33|550.41|546.41|550.41|546.41|550.33|546.33|10
1616240110000|2021-03-20 11:35:10|550.44|546.44|550.49|546.49|550.54|546.54|550.39|546.39|24
1616240120000|2021-03-20 11:35:20|550.48|546.48|550.48|546.48|550.5|546.5|550.47|546.47|8
1616240130000|2021-03-20 11:35:30|550.47|546.47|550.39|546.39|550.47|546.47|550.39|546.39|12
1616240140000|2021-03-20 11:35:40|550.38|546.38|550.32|546.32|550.38|546.38|550.32|546.32|7
1616240160000|2021-03-20 11:36:00|550.29|546.29|550.32|546.32|550.35|546.35|550.29|546.29|12
1616240170000|2021-03-20 11:36:10|550.31|546.31|550.33|546.33|550.34|546.34|550.3|546.3|10
1616240180000|2021-03-20 11:36:20|550.32|546.32|550.33|546.33|550.33|546.33|550.31|546.31|11
1616240190000|2021-03-20 11:36:30|550.32|546.32|550.53|546.53|550.53|546.53|550.31|546.31|18
1616240200000|2021-03-20 11:36:40|550.52|546.52|550.62|546.62|550.63|546.63|550.52|546.52|15
1616240210000|2021-03-20 11:36:50|550.63|546.63|550.64|546.64|550.64|546.64|550.63|546.63|6
1616240220000|2021-03-20 11:37:00|550.63|546.63|550.64|546.64|550.64|546.64|550.62|546.62|10
1616240230000|2021-03-20 11:37:10|550.63|546.63|550.53|546.53|550.65|546.65|550.4|546.4|15
1616240240000|2021-03-20 11:37:20|550.51|546.51|550.46|546.46|550.51|546.51|550.45|546.45|12
1616240250000|2021-03-20 11:37:30|550.45|546.45|550.21|546.21|550.45|546.45|550.21|546.21|4
1616240260000|2021-03-20 11:37:40|550.18|546.18|550.14|546.14|550.19|546.19|550.12|546.12|11
1616240270000|2021-03-20 11:37:50|550.13|546.13|550.15|546.15|550.17|546.17|550.04|546.04|18
1616240280000|2021-03-20 11:38:00|550.16|546.16|550.17|546.17|550.2|546.2|550.16|546.16|8
1616240290000|2021-03-20 11:38:10|550.16|546.16|550.1|546.1|550.16|546.16|550.1|546.1|6
1616240300000|2021-03-20 11:38:20|550.09|546.09|550.1|546.1|550.1|546.1|550.09|546.09|4
1616240320000|2021-03-20 11:38:40|550.11|546.11|550.17|546.17|550.19|546.19|550.11|546.11|17
1616240330000|2021-03-20 11:38:50|550.18|546.18|550.14|546.14|550.18|546.18|550.13|546.13|12
1616240340000|2021-03-20 11:39:00|550.13|546.13|550.01|546.01|550.13|546.13|550|546|15
1616240350000|2021-03-20 11:39:10|550|546|549.77|545.77|550.04|546.04|549.77|545.77|11
1616240360000|2021-03-20 11:39:20|549.8|545.8|549.81|545.81|549.83|545.83|549.8|545.8|8
1616240370000|2021-03-20 11:39:30|549.8|545.8|549.79|545.79|549.8|545.8|549.77|545.77|11
1616240380000|2021-03-20 11:39:40|549.8|545.8|549.8|545.8|549.8|545.8|549.79|545.79|9
1616240390000|2021-03-20 11:39:50|549.79|545.79|549.79|545.79|549.79|545.79|549.78|545.78|3
1616240400000|2021-03-20 11:40:00|549.78|545.78|549.85|545.85|549.86|545.86|549.72|545.72|21
1616240410000|2021-03-20 11:40:10|549.86|545.86|550.04|546.04|550.06|546.06|549.84|545.84|25
1616240420000|2021-03-20 11:40:20|550.03|546.03|550.1|546.1|550.2|546.2|550.01|546.01|26
1616240430000|2021-03-20 11:40:30|550.09|546.09|550.17|546.17|550.17|546.17|549.88|545.88|19
1616240440000|2021-03-20 11:40:40|550.14|546.14|550.05|546.05|550.18|546.18|549.99|545.99|22
1616240450000|2021-03-20 11:40:50|550.03|546.03|550.05|546.05|550.1|546.1|550.02|546.02|13
1616240460000|2021-03-20 11:41:00|550.06|546.06|550|546|550.06|546.06|550|546|9
1616240470000|2021-03-20 11:41:10|550.01|546.01|550.03|546.03|550.03|546.03|550|546|12
1616240480000|2021-03-20 11:41:20|550.04|546.04|550.03|546.03|550.07|546.07|550.02|546.02|19
1616240490000|2021-03-20 11:41:30|550.02|546.02|550|546|550.04|546.04|550|546|14
1616240500000|2021-03-20 11:41:40|550.01|546.01|549.95|545.95|550.01|546.01|549.85|545.85|19
1616240510000|2021-03-20 11:41:50|549.96|545.96|550.01|546.01|550.03|546.03|549.96|545.96|14
1616240520000|2021-03-20 11:42:00|550.03|546.03|550.02|546.02|550.04|546.04|549.99|545.99|21
1616240530000|2021-03-20 11:42:10|550.01|546.01|550.16|546.16|550.17|546.17|550|546|24
1616240540000|2021-03-20 11:42:20|550.18|546.18|550.47|546.47|550.53|546.53|550.18|546.18|32
1616240550000|2021-03-20 11:42:30|550.48|546.48|550.48|546.48|550.51|546.51|550.38|546.38|28
1616240560000|2021-03-20 11:42:40|550.49|546.49|550.55|546.55|550.72|546.72|550.49|546.49|21
1616240570000|2021-03-20 11:42:50|550.56|546.56|550.43|546.43|550.56|546.56|550.38|546.38|22
1616240580000|2021-03-20 11:43:00|550.44|546.44|550.4|546.4|550.51|546.51|550.4|546.4|29
1616240590000|2021-03-20 11:43:10|550.36|546.36|549.97|545.97|550.36|546.36|549.97|545.97|22
1616240600000|2021-03-20 11:43:20|549.98|545.98|549.98|545.98|549.99|545.99|549.86|545.86|31
1616240610000|2021-03-20 11:43:30|549.97|545.97|550.14|546.14|550.14|546.14|549.97|545.97|18
1616240620000|2021-03-20 11:43:40|550.12|546.12|550.08|546.08|550.22|546.22|550.02|546.02|30
1616240630000|2021-03-20 11:43:50|550.1|546.1|550.15|546.15|550.18|546.18|549.93|545.93|26
1616240640000|2021-03-20 11:44:00|550.14|546.14|550.17|546.17|550.19|546.19|550.12|546.12|17
1616240650000|2021-03-20 11:44:10|550.16|546.16|550.1|546.1|550.18|546.18|550.01|546.01|18
1616240660000|2021-03-20 11:44:20|550.09|546.09|550.14|546.14|550.14|546.14|550.09|546.09|15
1616240670000|2021-03-20 11:44:30|550.16|546.16|550.12|546.12|550.16|546.16|550.12|546.12|24
1616240680000|2021-03-20 11:44:40|550.13|546.13|550.14|546.14|550.14|546.14|550.1|546.1|13
1616240690000|2021-03-20 11:44:50|550.13|546.13|550.14|546.14|550.15|546.15|550.12|546.12|18
1616240700000|2021-03-20 11:45:00|550.13|546.13|550.16|546.16|550.16|546.16|550.13|546.13|9
1616240710000|2021-03-20 11:45:10|550.17|546.17|550.31|546.31|550.32|546.32|550.14|546.14|18
1616240720000|2021-03-20 11:45:20|550.32|546.32|550.37|546.37|550.43|546.43|550.31|546.31|15
1616240730000|2021-03-20 11:45:30|550.38|546.38|550.35|546.35|550.42|546.42|550.33|546.33|25
1616240740000|2021-03-20 11:45:40|550.37|546.37|550.42|546.42|550.49|546.49|550.34|546.34|28
1616240750000|2021-03-20 11:45:50|550.41|546.41|550.51|546.51|550.52|546.52|550.41|546.41|16
1616240760000|2021-03-20 11:46:00|550.53|546.53|550.86|546.86|550.86|546.86|550.51|546.51|26
1616240770000|2021-03-20 11:46:10|550.87|546.87|550.89|546.89|550.9|546.9|550.87|546.87|10
1616240780000|2021-03-20 11:46:20|550.9|546.9|550.77|546.77|550.92|546.92|550.77|546.77|22
1616240790000|2021-03-20 11:46:30|550.78|546.78|550.92|546.92|550.92|546.92|550.78|546.78|14
1616240800000|2021-03-20 11:46:40|550.91|546.91|550.92|546.92|550.93|546.93|550.9|546.9|18
1616240810000|2021-03-20 11:46:50|550.91|546.91|550.94|546.94|550.95|546.95|550.91|546.91|19
1616240820000|2021-03-20 11:47:00|550.93|546.93|550.89|546.89|550.95|546.95|550.86|546.86|24
1616240830000|2021-03-20 11:47:10|550.9|546.9|550.84|546.84|550.9|546.9|550.8|546.8|24
1616240840000|2021-03-20 11:47:20|550.82|546.82|550.87|546.87|550.87|546.87|550.82|546.82|18
1616240850000|2021-03-20 11:47:30|550.86|546.86|550.6|546.6|550.86|546.86|550.52|546.52|11
1616240860000|2021-03-20 11:47:40|550.58|546.58|550.78|546.78|550.78|546.78|550.58|546.58|15
1616240870000|2021-03-20 11:47:50|550.83|546.83|550.77|546.77|550.83|546.83|550.77|546.77|14
1616240880000|2021-03-20 11:48:00|550.81|546.81|550.94|546.94|550.94|546.94|550.77|546.77|19
1616240890000|2021-03-20 11:48:10|550.95|546.95|550.99|546.99|551.01|547.01|550.93|546.93|27
1616240900000|2021-03-20 11:48:20|550.98|546.98|551.02|547.02|551.03|547.03|550.96|546.96|19
1616240910000|2021-03-20 11:48:30|551.01|547.01|551.13|547.13|551.13|547.13|551.01|547.01|22
1616240920000|2021-03-20 11:48:40|551.11|547.11|551.14|547.14|551.15|547.15|551.1|547.1|21
1616240930000|2021-03-20 11:48:50|551.16|547.16|550.99|546.99|551.16|547.16|550.87|546.87|24
1616240940000|2021-03-20 11:49:00|551.01|547.01|550.99|546.99|551.08|547.08|550.97|546.97|18
1616240950000|2021-03-20 11:49:10|550.98|546.98|551.01|547.01|551.01|547.01|550.62|546.62|29
1616240960000|2021-03-20 11:49:20|551.06|547.06|550.98|546.98|551.06|547.06|550.97|546.97|19
1616240970000|2021-03-20 11:49:30|550.97|546.97|550.97|546.97|551.01|547.01|550.94|546.94|20
1616240980000|2021-03-20 11:49:40|551.01|547.01|551|547|551.06|547.06|550.9|546.9|22
1616240990000|2021-03-20 11:49:50|550.99|546.99|551|547|551.06|547.06|550.88|546.88|24
1616241000000|2021-03-20 11:50:00|551.01|547.01|551.07|547.07|551.12|547.12|551.01|547.01|22
1616241010000|2021-03-20 11:50:10|551.06|547.06|551.19|547.19|551.2|547.2|551.04|547.04|18
1616241020000|2021-03-20 11:50:20|551.18|547.18|551.52|547.52|551.52|547.52|551.18|547.18|18
1616241030000|2021-03-20 11:50:30|551.51|547.51|551.27|547.27|551.51|547.51|551.26|547.26|21
1616241040000|2021-03-20 11:50:40|551.28|547.28|551.48|547.48|551.49|547.49|551.27|547.27|24
1616241050000|2021-03-20 11:50:50|551.47|547.47|551.53|547.53|551.54|547.54|551.47|547.47|14
1616241060000|2021-03-20 11:51:00|551.52|547.52|551.51|547.51|551.52|547.52|551.45|547.45|16
1616241070000|2021-03-20 11:51:10|551.5|547.5|551.5|547.5|551.52|547.52|551.47|547.47|14
1616241080000|2021-03-20 11:51:20|551.51|547.51|551.54|547.54|551.55|547.55|551.49|547.49|10
1616241090000|2021-03-20 11:51:30|551.53|547.53|551.54|547.54|551.55|547.55|551.52|547.52|6
1616241100000|2021-03-20 11:51:40|551.55|547.55|551.53|547.53|551.55|547.55|551.53|547.53|13
1616241110000|2021-03-20 11:51:50|551.54|547.54|551.53|547.53|551.55|547.55|551.52|547.52|13
1616241120000|2021-03-20 11:52:00|551.52|547.52|551.55|547.55|551.55|547.55|551.5|547.5|11
1616241130000|2021-03-20 11:52:10|551.54|547.54|551.55|547.55|551.55|547.55|551.52|547.52|15
1616241140000|2021-03-20 11:52:20|551.56|547.56|551.55|547.55|551.56|547.56|551.54|547.54|10
1616241150000|2021-03-20 11:52:30|551.58|547.58|551.55|547.55|551.58|547.58|551.54|547.54|10
1616241160000|2021-03-20 11:52:40|551.56|547.56|551.37|547.37|551.56|547.56|551.35|547.35|18
1616241170000|2021-03-20 11:52:50|551.38|547.38|551.38|547.38|551.41|547.41|551.37|547.37|9
1616241180000|2021-03-20 11:53:00|551.35|547.35|551.37|547.37|551.38|547.38|551.33|547.33|15
1616241190000|2021-03-20 11:53:10|551.36|547.36|551.37|547.37|551.37|547.37|551.36|547.36|2
1616241200000|2021-03-20 11:53:20|551.38|547.38|551.29|547.29|551.38|547.38|551.23|547.23|10
1616241210000|2021-03-20 11:53:30|551.27|547.27|551.3|547.3|551.31|547.31|551.27|547.27|8
1616241220000|2021-03-20 11:53:40|551.27|547.27|551.28|547.28|551.29|547.29|551.27|547.27|7
1616241230000|2021-03-20 11:53:50|551.29|547.29|551.36|547.36|551.36|547.36|551.27|547.27|16
1616241240000|2021-03-20 11:54:00|551.35|547.35|551.42|547.42|551.45|547.45|551.34|547.34|17
1616241250000|2021-03-20 11:54:10|551.39|547.39|551.46|547.46|551.46|547.46|551.38|547.38|10
1616241260000|2021-03-20 11:54:20|551.45|547.45|551.39|547.39|551.46|547.46|551.34|547.34|18
1616241270000|2021-03-20 11:54:30|551.4|547.4|551.42|547.42|551.44|547.44|551.37|547.37|20
1616241280000|2021-03-20 11:54:40|551.43|547.43|551.26|547.26|551.43|547.43|551.25|547.25|23
1616241290000|2021-03-20 11:54:50|551.24|547.24|551.25|547.25|551.27|547.27|551.23|547.23|11
1616241300000|2021-03-20 11:55:00|551.23|547.23|551.11|547.11|551.23|547.23|551.06|547.06|15
1616241310000|2021-03-20 11:55:10|551.12|547.12|551.35|547.35|551.35|547.35|551.12|547.12|12
1616241320000|2021-03-20 11:55:20|551.34|547.34|551.36|547.36|551.4|547.4|551.33|547.33|21
1616241330000|2021-03-20 11:55:30|551.39|547.39|551.46|547.46|551.47|547.47|551.39|547.39|11
1616241340000|2021-03-20 11:55:40|551.47|547.47|551.53|547.53|551.55|547.55|551.46|547.46|21
1616241350000|2021-03-20 11:55:50|551.54|547.54|551.63|547.63|551.65|547.65|551.34|547.34|15
1616241360000|2021-03-20 11:56:00|551.57|547.57|551.67|547.67|551.68|547.68|551.33|547.33|22
1616241370000|2021-03-20 11:56:10|551.64|547.64|551.75|547.75|551.77|547.77|551.44|547.44|22
1616241380000|2021-03-20 11:56:20|551.74|547.74|551.75|547.75|551.76|547.76|551.72|547.72|9
1616241390000|2021-03-20 11:56:30|551.76|547.76|551.69|547.69|551.76|547.76|551.56|547.56|21
1616241400000|2021-03-20 11:56:40|551.67|547.67|551.68|547.68|551.68|547.68|551.64|547.64|11
1616241410000|2021-03-20 11:56:50|551.67|547.67|551.72|547.72|551.75|547.75|551.6|547.6|26
1616241420000|2021-03-20 11:57:00|551.71|547.71|551.78|547.78|551.81|547.81|551.69|547.69|15
1616241430000|2021-03-20 11:57:10|551.8|547.8|551.82|547.82|551.83|547.83|551.8|547.8|15
1616241440000|2021-03-20 11:57:20|551.84|547.84|551.78|547.78|551.84|547.84|551.64|547.64|16
1616241450000|2021-03-20 11:57:30|551.77|547.77|551.77|547.77|551.78|547.78|551.77|547.77|5
1616241460000|2021-03-20 11:57:40|551.79|547.79|551.85|547.85|551.89|547.89|551.78|547.78|17
1616241470000|2021-03-20 11:57:50|551.84|547.84|551.85|547.85|551.9|547.9|551.84|547.84|15
1616241480000|2021-03-20 11:58:00|551.84|547.84|551.9|547.9|551.91|547.91|551.83|547.83|23
1616241490000|2021-03-20 11:58:10|551.88|547.88|551.91|547.91|551.91|547.91|551.88|547.88|16
1616241500000|2021-03-20 11:58:20|551.9|547.9|551.94|547.94|551.95|547.95|551.9|547.9|7
1616241510000|2021-03-20 11:58:30|551.95|547.95|552.08|548.08|552.11|548.11|551.91|547.91|18
1616241520000|2021-03-20 11:58:40|552.09|548.09|552.13|548.13|552.17|548.17|552.06|548.06|17
1616241530000|2021-03-20 11:58:50|552.11|548.11|552.07|548.07|552.15|548.15|552.07|548.07|29
1616241540000|2021-03-20 11:59:00|552.09|548.09|552.12|548.12|552.14|548.14|552.05|548.05|25
1616241550000|2021-03-20 11:59:10|552.15|548.15|552.13|548.13|552.16|548.16|552.11|548.11|19
1616241560000|2021-03-20 11:59:20|552.15|548.15|552.16|548.16|552.18|548.18|552.13|548.13|13
1616241570000|2021-03-20 11:59:30|552.15|548.15|552.11|548.11|552.16|548.16|551.95|547.95|13
1616241580000|2021-03-20 11:59:40|552.06|548.06|551.99|547.99|552.13|548.13|551.93|547.93|29
1616241590000|2021-03-20 11:59:50|551.96|547.96|551.61|547.61|551.96|547.96|551.56|547.56|27
1616241600000|2021-03-20 12:00:00|551.63|547.63|551.98|547.98|552.01|548.01|551.63|547.63|33
1616241610000|2021-03-20 12:00:10|552.03|548.03|551.96|547.96|552.03|548.03|551.92|547.92|37
1616241620000|2021-03-20 12:00:20|551.98|547.98|551.85|547.85|551.99|547.99|551.72|547.72|30
1616241630000|2021-03-20 12:00:30|551.86|547.86|551.73|547.73|551.87|547.87|551.72|547.72|19
1616241640000|2021-03-20 12:00:40|551.74|547.74|551.57|547.57|551.74|547.74|551.57|547.57|22
1616241650000|2021-03-20 12:00:50|551.58|547.58|551.73|547.73|551.73|547.73|551.56|547.56|18
1616241660000|2021-03-20 12:01:00|551.77|547.77|551.86|547.86|551.86|547.86|551.77|547.77|14
1616241670000|2021-03-20 12:01:10|551.87|547.87|551.88|547.88|552.06|548.06|551.83|547.83|24
1616241680000|2021-03-20 12:01:20|551.9|547.9|551.89|547.89|552.03|548.03|551.88|547.88|20
1616241690000|2021-03-20 12:01:30|551.91|547.91|551.92|547.92|551.95|547.95|551.87|547.87|31
1616241700000|2021-03-20 12:01:40|551.93|547.93|551.99|547.99|551.99|547.99|551.91|547.91|20
1616241710000|2021-03-20 12:01:50|551.96|547.96|551.98|547.98|552.04|548.04|551.86|547.86|24
1616241720000|2021-03-20 12:02:00|551.97|547.97|552.12|548.12|552.12|548.12|551.92|547.92|22
1616241730000|2021-03-20 12:02:10|552.13|548.13|552.16|548.16|552.16|548.16|552.08|548.08|24
1616241740000|2021-03-20 12:02:20|552.15|548.15|551.95|547.95|552.15|548.15|551.95|547.95|25
1616241750000|2021-03-20 12:02:30|551.92|547.92|551.95|547.95|551.95|547.95|551.89|547.89|17
1616241760000|2021-03-20 12:02:40|551.93|547.93|551.9|547.9|551.97|547.97|551.9|547.9|20
1616241770000|2021-03-20 12:02:50|551.91|547.91|551.91|547.91|551.93|547.93|551.9|547.9|13
1616241780000|2021-03-20 12:03:00|551.92|547.92|551.93|547.93|551.94|547.94|551.91|547.91|5
1616241790000|2021-03-20 12:03:10|551.94|547.94|552|548|552.03|548.03|551.94|547.94|14
1616241800000|2021-03-20 12:03:20|552.02|548.02|552|548|552.04|548.04|551.99|547.99|16
1616241810000|2021-03-20 12:03:30|552.02|548.02|552.09|548.09|552.11|548.11|552.02|548.02|14
1616241820000|2021-03-20 12:03:40|552.1|548.1|552.18|548.18|552.19|548.19|552.09|548.09|11
1616241830000|2021-03-20 12:03:50|552.19|548.19|552.19|548.19|552.21|548.21|552.18|548.18|9
1616241840000|2021-03-20 12:04:00|552.2|548.2|552.22|548.22|552.23|548.23|552.19|548.19|17
1616241850000|2021-03-20 12:04:10|552.21|548.21|552.21|548.21|552.23|548.23|552.2|548.2|8
1616241860000|2021-03-20 12:04:20|552.25|548.25|552.25|548.25|552.27|548.27|552.24|548.24|14
1616241870000|2021-03-20 12:04:30|552.24|548.24|552.09|548.09|552.24|548.24|552.07|548.07|12
1616241880000|2021-03-20 12:04:40|552.08|548.08|552.06|548.06|552.09|548.09|552.06|548.06|14
1616241890000|2021-03-20 12:04:50|552.07|548.07|552.03|548.03|552.07|548.07|552.02|548.02|11
1616241900000|2021-03-20 12:05:00|552.02|548.02|552.03|548.03|552.06|548.06|552.02|548.02|16
1616241910000|2021-03-20 12:05:10|552.04|548.04|552.09|548.09|552.12|548.12|552.04|548.04|10
1616241920000|2021-03-20 12:05:20|552.08|548.08|552.07|548.07|552.08|548.08|552.04|548.04|4
1616241930000|2021-03-20 12:05:30|552.09|548.09|552.01|548.01|552.09|548.09|552.01|548.01|5
1616241940000|2021-03-20 12:05:40|552.02|548.02|552.01|548.01|552.03|548.03|552|548|11
1616241950000|2021-03-20 12:05:50|552|548|552|548|552.03|548.03|551.97|547.97|19
1616241960000|2021-03-20 12:06:00|552.01|548.01|552.03|548.03|552.03|548.03|552|548|8
1616241970000|2021-03-20 12:06:10|552.04|548.04|552.02|548.02|552.04|548.04|552.02|548.02|4
1616241980000|2021-03-20 12:06:20|551.95|547.95|552.02|548.02|552.05|548.05|551.75|547.75|21
1616241990000|2021-03-20 12:06:30|552.01|548.01|551.85|547.85|552.03|548.03|551.85|547.85|21
1616242000000|2021-03-20 12:06:40|551.84|547.84|551.91|547.91|551.91|547.91|551.84|547.84|11
1616242010000|2021-03-20 12:06:50|551.9|547.9|551.96|547.96|551.97|547.97|551.89|547.89|12
1616242020000|2021-03-20 12:07:00|551.95|547.95|551.95|547.95|551.96|547.96|551.92|547.92|14
1616242030000|2021-03-20 12:07:10|551.96|547.96|551.95|547.95|551.97|547.97|551.94|547.94|16
1616242040000|2021-03-20 12:07:20|551.94|547.94|551.93|547.93|551.95|547.95|551.92|547.92|7
1616242050000|2021-03-20 12:07:30|551.94|547.94|551.63|547.63|551.94|547.94|551.63|547.63|15
1616242060000|2021-03-20 12:07:40|551.64|547.64|551.71|547.71|551.76|547.76|551.64|547.64|21
1616242070000|2021-03-20 12:07:50|551.72|547.72|551.7|547.7|551.74|547.74|551.7|547.7|15
1616242080000|2021-03-20 12:08:00|551.71|547.71|551.65|547.65|551.71|547.71|551.65|547.65|8
1616242090000|2021-03-20 12:08:10|551.62|547.62|551.51|547.51|551.62|547.62|551.51|547.51|10
1616242100000|2021-03-20 12:08:20|551.5|547.5|551.49|547.49|551.53|547.53|551.49|547.49|13
1616242110000|2021-03-20 12:08:30|551.5|547.5|551.49|547.49|551.51|547.51|551.49|547.49|5
1616242120000|2021-03-20 12:08:40|551.51|547.51|551.51|547.51|551.53|547.53|551.51|547.51|7
1616242130000|2021-03-20 12:08:50|551.52|547.52|551.59|547.59|551.6|547.6|551.52|547.52|14
1616242140000|2021-03-20 12:09:00|551.58|547.58|551.58|547.58|551.61|547.61|551.57|547.57|18
1616242150000|2021-03-20 12:09:10|551.59|547.59|551.7|547.7|551.72|547.72|551.59|547.59|21
1616242160000|2021-03-20 12:09:20|551.71|547.71|551.61|547.61|551.74|547.74|551.61|547.61|20
1616242170000|2021-03-20 12:09:30|551.6|547.6|551.59|547.59|551.63|547.63|551.59|547.59|6
1616242180000|2021-03-20 12:09:40|551.58|547.58|551.45|547.45|551.59|547.59|551.45|547.45|11
1616242190000|2021-03-20 12:09:50|551.46|547.46|551.42|547.42|551.46|547.46|551.41|547.41|11
1616242200000|2021-03-20 12:10:00|551.34|547.34|551.41|547.41|551.48|547.48|551.34|547.34|23
1616242210000|2021-03-20 12:10:10|551.4|547.4|551.4|547.4|551.43|547.43|551.38|547.38|24
1616242220000|2021-03-20 12:10:20|551.39|547.39|551.38|547.38|551.42|547.42|551.37|547.37|15
1616242230000|2021-03-20 12:10:30|551.37|547.37|551.5|547.5|551.51|547.51|551.35|547.35|19
1616242240000|2021-03-20 12:10:40|551.49|547.49|551.49|547.49|551.51|547.51|551.48|547.48|11
1616242250000|2021-03-20 12:10:50|551.48|547.48|551.5|547.5|551.51|547.51|551.47|547.47|8
1616242260000|2021-03-20 12:11:00|551.49|547.49|551.49|547.49|551.5|547.5|551.47|547.47|5
1616242270000|2021-03-20 12:11:10|551.48|547.48|551.6|547.6|551.6|547.6|551.48|547.48|8
1616242280000|2021-03-20 12:11:20|551.59|547.59|551.52|547.52|551.59|547.59|551.45|547.45|16
1616242290000|2021-03-20 12:11:30|551.53|547.53|551.62|547.62|551.63|547.63|551.53|547.53|17
1616242300000|2021-03-20 12:11:40|551.61|547.61|551.64|547.64|551.65|547.65|551.59|547.59|14
1616242310000|2021-03-20 12:11:50|551.63|547.63|551.88|547.88|551.88|547.88|551.61|547.61|17
1616242320000|2021-03-20 12:12:00|551.87|547.87|551.86|547.86|551.93|547.93|551.82|547.82|19
1616242330000|2021-03-20 12:12:10|551.88|547.88|551.86|547.86|551.88|547.88|551.85|547.85|18
1616242340000|2021-03-20 12:12:20|551.87|547.87|551.9|547.9|551.91|547.91|551.85|547.85|18
1616242350000|2021-03-20 12:12:30|551.87|547.87|551.87|547.87|551.89|547.89|551.87|547.87|10
1616242360000|2021-03-20 12:12:40|551.88|547.88|551.86|547.86|551.88|547.88|551.85|547.85|13
1616242370000|2021-03-20 12:12:50|551.87|547.87|551.89|547.89|551.89|547.89|551.87|547.87|10
1616242380000|2021-03-20 12:13:00|551.9|547.9|551.89|547.89|551.9|547.9|551.88|547.88|16
1616242390000|2021-03-20 12:13:10|551.9|547.9|551.91|547.91|551.91|547.91|551.88|547.88|17
1616242400000|2021-03-20 12:13:20|551.9|547.9|551.89|547.89|551.92|547.92|551.88|547.88|13
1616242410000|2021-03-20 12:13:30|551.88|547.88|551.88|547.88|551.88|547.88|551.88|547.88|1
1616242430000|2021-03-20 12:13:50|551.87|547.87|551.88|547.88|551.88|547.88|551.87|547.87|2
1616242440000|2021-03-20 12:14:00|551.87|547.87|551.95|547.95|551.95|547.95|551.87|547.87|9
1616242450000|2021-03-20 12:14:10|551.9|547.9|551.95|547.95|551.96|547.96|551.9|547.9|21
1616242460000|2021-03-20 12:14:20|551.93|547.93|551.98|547.98|552|548|551.93|547.93|13
1616242470000|2021-03-20 12:14:30|551.97|547.97|551.94|547.94|551.97|547.97|551.93|547.93|14
1616242480000|2021-03-20 12:14:40|551.97|547.97|551.98|547.98|551.99|547.99|551.97|547.97|6
1616242490000|2021-03-20 12:14:50|551.96|547.96|551.98|547.98|551.99|547.99|551.96|547.96|8
1616242500000|2021-03-20 12:15:00|551.97|547.97|551.94|547.94|551.97|547.97|551.89|547.89|19
1616242510000|2021-03-20 12:15:10|551.92|547.92|551.89|547.89|551.95|547.95|551.87|547.87|15
1616242520000|2021-03-20 12:15:20|551.88|547.88|551.9|547.9|551.91|547.91|551.88|547.88|9
1616242530000|2021-03-20 12:15:30|551.91|547.91|551.95|547.95|551.99|547.99|551.91|547.91|11
1616242540000|2021-03-20 12:15:40|551.96|547.96|551.96|547.96|551.98|547.98|551.92|547.92|18
1616242550000|2021-03-20 12:15:50|551.95|547.95|551.97|547.97|551.98|547.98|551.93|547.93|12
1616242560000|2021-03-20 12:16:00|551.98|547.98|551.97|547.97|551.98|547.98|551.96|547.96|18
1616242570000|2021-03-20 12:16:10|551.96|547.96|551.97|547.97|552.01|548.01|551.95|547.95|14
1616242580000|2021-03-20 12:16:20|552.02|548.02|552.06|548.06|552.06|548.06|552.02|548.02|3
1616242590000|2021-03-20 12:16:30|552.07|548.07|552.01|548.01|552.07|548.07|552.01|548.01|4
1616242600000|2021-03-20 12:16:40|552.02|548.02|552.03|548.03|552.05|548.05|552.01|548.01|10
1616242610000|2021-03-20 12:16:50|552.04|548.04|552.04|548.04|552.04|548.04|552.03|548.03|7
1616242620000|2021-03-20 12:17:00|552.03|548.03|551.91|547.91|552.03|548.03|551.9|547.9|13
1616242630000|2021-03-20 12:17:10|551.9|547.9|551.93|547.93|551.94|547.94|551.87|547.87|23
1616242640000|2021-03-20 12:17:20|551.92|547.92|551.94|547.94|551.94|547.94|551.87|547.87|14
1616242650000|2021-03-20 12:17:30|551.93|547.93|551.86|547.86|551.95|547.95|551.86|547.86|15
1616242660000|2021-03-20 12:17:40|551.87|547.87|551.86|547.86|551.87|547.87|551.86|547.86|8
1616242670000|2021-03-20 12:17:50|551.85|547.85|551.75|547.75|551.88|547.88|551.73|547.73|17
1616242680000|2021-03-20 12:18:00|551.76|547.76|551.75|547.75|551.76|547.76|551.74|547.74|20
1616242690000|2021-03-20 12:18:10|551.76|547.76|551.81|547.81|551.83|547.83|551.76|547.76|15
1616242700000|2021-03-20 12:18:20|551.82|547.82|551.84|547.84|551.84|547.84|551.8|547.8|14
1616242710000|2021-03-20 12:18:30|551.83|547.83|551.83|547.83|551.83|547.83|551.8|547.8|16
1616242720000|2021-03-20 12:18:40|551.82|547.82|551.83|547.83|551.86|547.86|551.82|547.82|16
1616242730000|2021-03-20 12:18:50|551.82|547.82|551.81|547.81|551.82|547.82|551.81|547.81|4
1616242740000|2021-03-20 12:19:00|551.82|547.82|551.81|547.81|551.82|547.82|551.81|547.81|8
1616242750000|2021-03-20 12:19:10|551.83|547.83|551.81|547.81|551.83|547.83|551.81|547.81|7
1616242760000|2021-03-20 12:19:20|551.82|547.82|551.82|547.82|551.82|547.82|551.81|547.81|9
1616242770000|2021-03-20 12:19:30|551.81|547.81|551.46|547.46|551.82|547.82|551.46|547.46|14
1616242780000|2021-03-20 12:19:40|551.44|547.44|551.28|547.28|551.44|547.44|551.25|547.25|22
1616242790000|2021-03-20 12:19:50|551.29|547.29|551.08|547.08|551.29|547.29|551.04|547.04|19
1616242800000|2021-03-20 12:20:00|551.07|547.07|550.64|546.64|551.1|547.1|550.6|546.6|19
1616242810000|2021-03-20 12:20:10|550.65|546.65|550.77|546.77|550.83|546.83|550.65|546.65|14
1616242820000|2021-03-20 12:20:20|550.67|546.67|550.56|546.56|550.78|546.78|550.32|546.32|23
1616242830000|2021-03-20 12:20:30|550.55|546.55|549.88|545.88|550.55|546.55|549.87|545.87|23
1616242840000|2021-03-20 12:20:40|549.87|545.87|549.71|545.71|549.9|545.9|549.66|545.66|20
1616242850000|2021-03-20 12:20:50|549.67|545.67|549.66|545.66|549.69|545.69|549.62|545.62|12
1616242860000|2021-03-20 12:21:00|549.67|545.67|549.63|545.63|549.67|545.67|549.61|545.61|9
1616242870000|2021-03-20 12:21:10|549.62|545.62|549.42|545.42|549.66|545.66|549.4|545.4|20
1616242880000|2021-03-20 12:21:20|549.43|545.43|549.36|545.36|549.43|545.43|549.24|545.24|19
1616242890000|2021-03-20 12:21:30|549.35|545.35|549.25|545.25|549.36|545.36|549.11|545.11|21
1616242900000|2021-03-20 12:21:40|549.24|545.24|549.32|545.32|549.33|545.33|549.18|545.18|23
1616242910000|2021-03-20 12:21:50|549.34|545.34|549.27|545.27|549.35|545.35|549.25|545.25|11
1616242920000|2021-03-20 12:22:00|549.3|545.3|549.29|545.29|549.31|545.31|549.28|545.28|4
1616242930000|2021-03-20 12:22:10|549.21|545.21|549.21|545.21|549.21|545.21|549.18|545.18|5
1616242940000|2021-03-20 12:22:20|549.18|545.18|549.18|545.18|549.21|545.21|549.18|545.18|5
1616242950000|2021-03-20 12:22:30|549.2|545.2|549.31|545.31|549.31|545.31|549.2|545.2|15
1616242960000|2021-03-20 12:22:40|549.3|545.3|549.36|545.36|549.36|545.36|549.3|545.3|14
1616242970000|2021-03-20 12:22:50|549.35|545.35|549.38|545.38|549.39|545.39|549.33|545.33|18
1616242980000|2021-03-20 12:23:00|549.35|545.35|549.36|545.36|549.36|545.36|549.26|545.26|11
1616242990000|2021-03-20 12:23:10|549.37|545.37|549.32|545.32|549.38|545.38|549.24|545.24|12
1616243000000|2021-03-20 12:23:20|549.33|545.33|549.39|545.39|549.4|545.4|549.33|545.33|8
1616243010000|2021-03-20 12:23:30|549.4|545.4|549.37|545.37|549.4|545.4|549.37|545.37|5
1616243020000|2021-03-20 12:23:40|549.36|545.36|549.36|545.36|549.39|545.39|549.36|545.36|8
1616243030000|2021-03-20 12:23:50|549.37|545.37|549.38|545.38|549.42|545.42|549.37|545.37|11
1616243040000|2021-03-20 12:24:00|549.37|545.37|549.42|545.42|549.42|545.42|549.32|545.32|14
1616243050000|2021-03-20 12:24:10|549.41|545.41|549.31|545.31|549.43|545.43|549.23|545.23|12
1616243060000|2021-03-20 12:24:20|549.32|545.32|549.31|545.31|549.33|545.33|549.31|545.31|6
1616243070000|2021-03-20 12:24:30|549.34|545.34|549.46|545.46|549.51|545.51|549.34|545.34|23
1616243080000|2021-03-20 12:24:40|549.45|545.45|549.43|545.43|549.46|545.46|549.41|545.41|12
1616243090000|2021-03-20 12:24:50|549.44|545.44|549.41|545.41|549.44|545.44|549.3|545.3|12
1616243100000|2021-03-20 12:25:00|549.42|545.42|549.42|545.42|549.44|545.44|549.39|545.39|15
1616243110000|2021-03-20 12:25:10|549.43|545.43|549.4|545.4|549.43|545.43|549.39|545.39|13
1616243120000|2021-03-20 12:25:20|549.29|545.29|549.35|545.35|549.39|545.39|549.29|545.29|8
1616243130000|2021-03-20 12:25:30|549.32|545.32|549.32|545.32|549.32|545.32|549.32|545.32|1
1616243140000|2021-03-20 12:25:40|549.31|545.31|549.31|545.31|549.31|545.31|549.3|545.3|3
1616243150000|2021-03-20 12:25:50|549.29|545.29|549.29|545.29|549.29|545.29|549.29|545.29|1
1616243160000|2021-03-20 12:26:00|549.3|545.3|549.12|545.12|549.3|545.3|549.12|545.12|10
1616243170000|2021-03-20 12:26:10|549.06|545.06|549.07|545.07|549.12|545.12|549.06|545.06|9
1616243180000|2021-03-20 12:26:20|549.05|545.05|548.89|544.89|549.05|545.05|548.89|544.89|15
1616243190000|2021-03-20 12:26:30|548.9|544.9|548.76|544.76|548.9|544.9|548.76|544.76|9
1616243200000|2021-03-20 12:26:40|548.67|544.67|548.64|544.64|548.76|544.76|548.63|544.63|12
1616243210000|2021-03-20 12:26:50|548.63|544.63|547.68|543.68|548.63|544.63|547.65|543.65|28
1616243220000|2021-03-20 12:27:00|547.38|543.38|547.87|543.87|547.94|543.94|547.38|543.38|27
1616243230000|2021-03-20 12:27:10|547.92|543.92|547.61|543.61|547.96|543.96|547.59|543.59|16
1616243240000|2021-03-20 12:27:20|547.57|543.57|547.51|543.51|547.61|543.61|547.35|543.35|23
1616243250000|2021-03-20 12:27:30|547.5|543.5|547.54|543.54|547.56|543.56|547.48|543.48|25
1616243260000|2021-03-20 12:27:40|547.55|543.55|547.68|543.68|547.71|543.71|547.54|543.54|25
1616243270000|2021-03-20 12:27:50|547.69|543.69|547.45|543.45|547.69|543.69|547.41|543.41|23
1616243280000|2021-03-20 12:28:00|547.54|543.54|547.63|543.63|547.63|543.63|547.54|543.54|17
1616243290000|2021-03-20 12:28:10|547.67|543.67|547.64|543.64|547.71|543.71|547.55|543.55|28
1616243300000|2021-03-20 12:28:20|547.63|543.63|547.38|543.38|547.64|543.64|547.38|543.38|24
1616243310000|2021-03-20 12:28:30|547.39|543.39|547.43|543.43|547.46|543.46|547.38|543.38|18
1616243320000|2021-03-20 12:28:40|547.42|543.42|547.35|543.35|547.44|543.44|547.25|543.25|18
1616243330000|2021-03-20 12:28:50|547.34|543.34|547.33|543.33|547.37|543.37|547.31|543.31|18
1616243340000|2021-03-20 12:29:00|547.32|543.32|547.01|543.01|547.35|543.35|547.01|543.01|23
1616243350000|2021-03-20 12:29:10|546.99|542.99|547.06|543.06|547.14|543.14|546.96|542.96|23
1616243360000|2021-03-20 12:29:20|547.07|543.07|547.14|543.14|547.25|543.25|547.07|543.07|20
1616243370000|2021-03-20 12:29:30|547.13|543.13|547.19|543.19|547.21|543.21|547.12|543.12|18
1616243380000|2021-03-20 12:29:40|547.18|543.18|547.25|543.25|547.25|543.25|547.1|543.1|13
1616243390000|2021-03-20 12:29:50|547.19|543.19|546.94|542.94|547.19|543.19|546.93|542.93|18
1616243400000|2021-03-20 12:30:00|546.95|542.95|546.76|542.76|547.01|543.01|546.76|542.76|19
1616243410000|2021-03-20 12:30:10|546.75|542.75|546.28|542.28|546.75|542.75|546.28|542.28|17
1616243420000|2021-03-20 12:30:20|546.3|542.3|545.99|541.99|546.3|542.3|545.96|541.96|21
1616243430000|2021-03-20 12:30:30|545.97|541.97|546.34|542.34|546.36|542.36|545.97|541.97|14
1616243440000|2021-03-20 12:30:40|546.36|542.36|546.41|542.41|546.43|542.43|546.36|542.36|20
1616243450000|2021-03-20 12:30:50|546.4|542.4|546.4|542.4|546.42|542.42|546.36|542.36|19
1616243460000|2021-03-20 12:31:00|546.43|542.43|546.64|542.64|546.64|542.64|546.43|542.43|22
1616243470000|2021-03-20 12:31:10|546.63|542.63|546.62|542.62|546.64|542.64|546.6|542.6|18
1616243480000|2021-03-20 12:31:20|546.61|542.61|546.62|542.62|546.66|542.66|546.6|542.6|12
1616243490000|2021-03-20 12:31:30|546.63|542.63|546.8|542.8|546.82|542.82|546.63|542.63|13
1616243500000|2021-03-20 12:31:40|546.81|542.81|547.04|543.04|547.05|543.05|546.81|542.81|16
1616243510000|2021-03-20 12:31:50|547.03|543.03|546.95|542.95|547.03|543.03|546.95|542.95|8
1616243520000|2021-03-20 12:32:00|546.98|542.98|547.14|543.14|547.19|543.19|546.98|542.98|23
1616243530000|2021-03-20 12:32:10|547.16|543.16|547.22|543.22|547.22|543.22|547.16|543.16|16
1616243540000|2021-03-20 12:32:20|547.21|543.21|547.31|543.31|547.31|543.31|547.18|543.18|24
1616243550000|2021-03-20 12:32:30|547.3|543.3|547.31|543.31|547.31|543.31|547.29|543.29|10
1616243560000|2021-03-20 12:32:40|547.32|543.32|547.48|543.48|547.49|543.49|547.32|543.32|8
1616243570000|2021-03-20 12:32:50|547.47|543.47|547.48|543.48|547.49|543.49|547.45|543.45|12
1616243580000|2021-03-20 12:33:00|547.47|543.47|547.55|543.55|547.56|543.56|547.47|543.47|13
1616243590000|2021-03-20 12:33:10|547.54|543.54|547.69|543.69|547.7|543.7|547.54|543.54|13
1616243600000|2021-03-20 12:33:20|547.94|543.94|548.02|544.02|548.06|544.06|547.87|543.87|29
1616243610000|2021-03-20 12:33:30|548.03|544.03|547.88|543.88|548.03|544.03|547.87|543.87|21
1616243620000|2021-03-20 12:33:40|547.87|543.87|547.95|543.95|547.96|543.96|547.87|543.87|14
1616243630000|2021-03-20 12:33:50|547.96|543.96|547.94|543.94|547.96|543.96|547.94|543.94|7
1616243640000|2021-03-20 12:34:00|547.95|543.95|547.85|543.85|547.96|543.96|547.79|543.79|14
1616243650000|2021-03-20 12:34:10|547.86|543.86|547.85|543.85|547.87|543.87|547.82|543.82|9
1616243660000|2021-03-20 12:34:20|547.86|543.86|547.82|543.82|547.87|543.87|547.81|543.81|16
1616243670000|2021-03-20 12:34:30|547.81|543.81|547.8|543.8|547.83|543.83|547.78|543.78|18
1616243680000|2021-03-20 12:34:40|547.79|543.79|547.74|543.74|547.83|543.83|547.74|543.74|18
1616243690000|2021-03-20 12:34:50|547.73|543.73|547.69|543.69|547.73|543.73|547.66|543.66|14
1616243700000|2021-03-20 12:35:00|547.68|543.68|547.67|543.67|547.69|543.69|547.66|543.66|6
1616243710000|2021-03-20 12:35:10|547.66|543.66|547.86|543.86|547.98|543.98|547.66|543.66|18
1616243720000|2021-03-20 12:35:20|547.87|543.87|547.94|543.94|547.96|543.96|547.87|543.87|22
1616243730000|2021-03-20 12:35:30|547.93|543.93|547.84|543.84|547.94|543.94|547.83|543.83|17
1616243740000|2021-03-20 12:35:40|547.85|543.85|547.91|543.91|547.91|543.91|547.85|543.85|8
1616243750000|2021-03-20 12:35:50|547.89|543.89|547.89|543.89|547.91|543.91|547.87|543.87|10
1616243760000|2021-03-20 12:36:00|547.86|543.86|547.84|543.84|547.86|543.86|547.83|543.83|8
1616243770000|2021-03-20 12:36:10|547.83|543.83|547.91|543.91|547.92|543.92|547.81|543.81|24
1616243780000|2021-03-20 12:36:20|547.92|543.92|548.04|544.04|548.06|544.06|547.91|543.91|14
1616243790000|2021-03-20 12:36:30|548.07|544.07|548.12|544.12|548.12|544.12|548.06|544.06|6
1616243800000|2021-03-20 12:36:40|548.11|544.11|548.13|544.13|548.13|544.13|548.09|544.09|11
1616243810000|2021-03-20 12:36:50|548.14|544.14|548.26|544.26|548.27|544.27|548.12|544.12|20
1616243820000|2021-03-20 12:37:00|548.24|544.24|548.18|544.18|548.25|544.25|548.12|544.12|17
1616243830000|2021-03-20 12:37:10|548.19|544.19|548.26|544.26|548.28|544.28|548.19|544.19|12
1616243840000|2021-03-20 12:37:20|548.25|544.25|548.22|544.22|548.26|544.26|548.12|544.12|11
1616243850000|2021-03-20 12:37:30|548.21|544.21|548.28|544.28|548.28|544.28|548.21|544.21|9
1616243860000|2021-03-20 12:37:40|548.29|544.29|548.4|544.4|548.43|544.43|548.29|544.29|15
1616243870000|2021-03-20 12:37:50|548.43|544.43|548.43|544.43|548.44|544.44|548.43|544.43|7
1616243880000|2021-03-20 12:38:00|548.44|544.44|548.48|544.48|548.5|544.5|548.44|544.44|8
1616243890000|2021-03-20 12:38:10|548.47|544.47|548.36|544.36|548.47|544.47|548.35|544.35|18
1616243900000|2021-03-20 12:38:20|548.38|544.38|548.33|544.33|548.4|544.4|548.33|544.33|13
1616243910000|2021-03-20 12:38:30|548.32|544.32|548.19|544.19|548.32|544.32|548.14|544.14|13
1616243920000|2021-03-20 12:38:40|548.2|544.2|548.32|544.32|548.33|544.33|548.2|544.2|18
1616243930000|2021-03-20 12:38:50|548.36|544.36|548.35|544.35|548.37|544.37|548.32|544.32|18
1616243940000|2021-03-20 12:39:00|548.36|544.36|548.2|544.2|548.36|544.36|548.19|544.19|20
1616243950000|2021-03-20 12:39:10|548.18|544.18|548.15|544.15|548.19|544.19|548.15|544.15|4
1616243960000|2021-03-20 12:39:20|548.16|544.16|547.96|543.96|548.16|544.16|547.96|543.96|17
1616243970000|2021-03-20 12:39:30|547.93|543.93|547.95|543.95|547.97|543.97|547.92|543.92|14
1616243980000|2021-03-20 12:39:40|547.94|543.94|547.95|543.95|547.95|543.95|547.94|543.94|4
1616243990000|2021-03-20 12:39:50|547.94|543.94|547.94|543.94|547.95|543.95|547.9|543.9|10
1616244000000|2021-03-20 12:40:00|547.95|543.95|548.03|544.03|548.06|544.06|547.94|543.94|16
1616244010000|2021-03-20 12:40:10|548.02|544.02|548.06|544.06|548.06|544.06|548.01|544.01|17
1616244020000|2021-03-20 12:40:20|548.05|544.05|548.13|544.13|548.14|544.14|548.05|544.05|13
1616244030000|2021-03-20 12:40:30|548.15|544.15|548.31|544.31|548.31|544.31|548.14|544.14|15
1616244040000|2021-03-20 12:40:40|548.3|544.3|548.31|544.31|548.34|544.34|548.27|544.27|22
1616244050000|2021-03-20 12:40:50|548.32|544.32|548.24|544.24|548.32|544.32|548.24|544.24|11
1616244060000|2021-03-20 12:41:00|548.2|544.2|548.07|544.07|548.23|544.23|548.04|544.04|31
1616244070000|2021-03-20 12:41:10|548.05|544.05|548.04|544.04|548.09|544.09|547.97|543.97|22
1616244080000|2021-03-20 12:41:20|548.05|544.05|548.06|544.06|548.06|544.06|548.03|544.03|22
1616244090000|2021-03-20 12:41:30|548.07|544.07|548.04|544.04|548.07|544.07|548.03|544.03|22
1616244100000|2021-03-20 12:41:40|548.05|544.05|548.06|544.06|548.06|544.06|548.03|544.03|11
1616244110000|2021-03-20 12:41:50|548.05|544.05|548.06|544.06|548.06|544.06|548.05|544.05|12
1616244120000|2021-03-20 12:42:00|548.05|544.05|547.81|543.81|548.06|544.06|547.8|543.8|20
1616244130000|2021-03-20 12:42:10|547.8|543.8|547.82|543.82|547.82|543.82|547.8|543.8|14
1616244140000|2021-03-20 12:42:20|547.81|543.81|547.75|543.75|547.82|543.82|547.73|543.73|11
1616244150000|2021-03-20 12:42:30|547.76|543.76|547.74|543.74|547.76|543.76|547.74|543.74|14
1616244160000|2021-03-20 12:42:40|547.75|543.75|547.86|543.86|547.86|543.86|547.75|543.75|12
1616244170000|2021-03-20 12:42:50|547.87|543.87|547.9|543.9|547.92|543.92|547.87|543.87|11
1616244180000|2021-03-20 12:43:00|547.92|543.92|547.93|543.93|547.95|543.95|547.92|543.92|13
1616244190000|2021-03-20 12:43:10|547.94|543.94|548.14|544.14|548.14|544.14|547.93|543.93|18
1616244200000|2021-03-20 12:43:20|548.15|544.15|548.13|544.13|548.15|544.15|548.13|544.13|3
1616244240000|2021-03-20 12:44:00|548.12|544.12|548.13|544.13|548.16|544.16|548.09|544.09|18
1616244250000|2021-03-20 12:44:10|548.15|544.15|548.17|544.17|548.21|544.21|548.14|544.14|20
1616244260000|2021-03-20 12:44:20|548.14|544.14|548.12|544.12|548.14|544.14|548.08|544.08|11
1616244270000|2021-03-20 12:44:30|548.11|544.11|548.15|544.15|548.17|544.17|548.11|544.11|22
1616244280000|2021-03-20 12:44:40|548.17|544.17|548.14|544.14|548.17|544.17|548.12|544.12|17
1616244290000|2021-03-20 12:44:50|548.16|544.16|548.14|544.14|548.16|544.16|548.13|544.13|14
1616244300000|2021-03-20 12:45:00|548.13|544.13|548.14|544.14|548.14|544.14|548.12|544.12|4
1616244310000|2021-03-20 12:45:10|548.13|544.13|548.13|544.13|548.15|544.15|548.13|544.13|8
1616244320000|2021-03-20 12:45:20|548.14|544.14|548.22|544.22|548.22|544.22|548.14|544.14|8
1616244330000|2021-03-20 12:45:30|548.27|544.27|548.5|544.5|548.5|544.5|548.27|544.27|24
1616244340000|2021-03-20 12:45:40|548.52|544.52|548.68|544.68|548.68|544.68|548.52|544.52|18
1616244350000|2021-03-20 12:45:50|548.75|544.75|548.73|544.73|548.75|544.75|548.71|544.71|14
1616244360000|2021-03-20 12:46:00|548.75|544.75|548.75|544.75|548.77|544.77|548.73|544.73|12
1616244370000|2021-03-20 12:46:10|548.76|544.76|548.77|544.77|548.83|544.83|548.76|544.76|13
1616244380000|2021-03-20 12:46:20|548.79|544.79|548.83|544.83|548.84|544.84|548.78|544.78|13
1616244390000|2021-03-20 12:46:30|548.82|544.82|548.72|544.72|548.83|544.83|548.72|544.72|10
1616244400000|2021-03-20 12:46:40|548.73|544.73|548.78|544.78|548.79|544.79|548.73|544.73|22
1616244410000|2021-03-20 12:46:50|548.79|544.79|548.85|544.85|548.85|544.85|548.79|544.79|19
1616244420000|2021-03-20 12:47:00|548.83|544.83|548.84|544.84|548.88|544.88|548.83|544.83|12
1616244430000|2021-03-20 12:47:10|548.9|544.9|548.87|544.87|548.91|544.91|548.87|544.87|10
1616244440000|2021-03-20 12:47:20|548.88|544.88|548.89|544.89|548.9|544.9|548.87|544.87|9
1616244450000|2021-03-20 12:47:30|548.9|544.9|548.96|544.96|548.96|544.96|548.9|544.9|10
1616244460000|2021-03-20 12:47:40|548.97|544.97|548.97|544.97|548.99|544.99|548.96|544.96|7
1616244470000|2021-03-20 12:47:50|548.99|544.99|549.02|545.02|549.02|545.02|548.97|544.97|10
1616244480000|2021-03-20 12:48:00|549.03|545.03|549.09|545.09|549.12|545.12|549.03|545.03|23
1616244490000|2021-03-20 12:48:10|549.1|545.1|549.14|545.14|549.16|545.16|549.1|545.1|10
1616244500000|2021-03-20 12:48:20|549.13|545.13|549.13|545.13|549.14|545.14|549.13|545.13|5
1616244510000|2021-03-20 12:48:30|549.14|545.14|549.23|545.23|549.23|545.23|549.13|545.13|13
1616244520000|2021-03-20 12:48:40|549.24|545.24|549.22|545.22|549.24|545.24|549.22|545.22|7
1616244530000|2021-03-20 12:48:50|549.24|545.24|549.24|545.24|549.24|545.24|549.22|545.22|6
1616244540000|2021-03-20 12:49:00|549.26|545.26|549.23|545.23|549.26|545.26|549.12|545.12|6
1616244560000|2021-03-20 12:49:20|549.27|545.27|549.44|545.44|549.45|545.45|549.27|545.27|17
1616244570000|2021-03-20 12:49:30|549.42|545.42|549.43|545.43|549.45|545.45|549.25|545.25|14
1616244580000|2021-03-20 12:49:40|549.42|545.42|549.44|545.44|549.45|545.45|549.42|545.42|14
1616244590000|2021-03-20 12:49:50|549.43|545.43|549.45|545.45|549.45|545.45|549.42|545.42|9
1616244600000|2021-03-20 12:50:00|549.43|545.43|549.42|545.42|549.44|545.44|549.42|545.42|7
1616244610000|2021-03-20 12:50:10|549.43|545.43|549.44|545.44|549.44|545.44|549.42|545.42|10
1616244620000|2021-03-20 12:50:20|549.43|545.43|549.43|545.43|549.43|545.43|549.43|545.43|1
1616244640000|2021-03-20 12:50:40|549.42|545.42|549.42|545.42|549.43|545.43|549.41|545.41|5
1616244650000|2021-03-20 12:50:50|549.41|545.41|549.42|545.42|549.42|545.42|549.41|545.41|4
1616244660000|2021-03-20 12:51:00|549.41|545.41|549.35|545.35|549.41|545.41|549.35|545.35|8
1616244670000|2021-03-20 12:51:10|549.32|545.32|549.2|545.2|549.32|545.32|549.2|545.2|11
1616244680000|2021-03-20 12:51:20|549.21|545.21|549.22|545.22|549.22|545.22|549.21|545.21|2
1616244690000|2021-03-20 12:51:30|549.21|545.21|549.22|545.22|549.22|545.22|549.21|545.21|4
1616244700000|2021-03-20 12:51:40|549.21|545.21|549.21|545.21|549.22|545.22|549.21|545.21|3
1616244710000|2021-03-20 12:51:50|549.24|545.24|549.24|545.24|549.24|545.24|549.24|545.24|1
1616244730000|2021-03-20 12:52:10|549.23|545.23|549.46|545.46|549.47|545.47|549.23|545.23|12
1616244740000|2021-03-20 12:52:20|549.47|545.47|549.43|545.43|549.48|545.48|549.43|545.43|18
1616244750000|2021-03-20 12:52:30|549.45|545.45|549.47|545.47|549.48|545.48|549.41|545.41|22
1616244760000|2021-03-20 12:52:40|549.44|545.44|549.44|545.44|549.48|545.48|549.43|545.43|18
1616244770000|2021-03-20 12:52:50|549.45|545.45|549.43|545.43|549.45|545.45|549.43|545.43|13
1616244780000|2021-03-20 12:53:00|549.45|545.45|549.44|545.44|549.45|545.45|549.43|545.43|6
1616244790000|2021-03-20 12:53:10|549.43|545.43|549.44|545.44|549.44|545.44|549.42|545.42|9
1616244800000|2021-03-20 12:53:20|549.42|545.42|549.25|545.25|549.42|545.42|549.25|545.25|12
1616244810000|2021-03-20 12:53:30|549.26|545.26|549.31|545.31|549.32|545.32|549.26|545.26|5
1616244820000|2021-03-20 12:53:40|549.32|545.32|549.32|545.32|549.38|545.38|549.32|545.32|7
1616244830000|2021-03-20 12:53:50|549.36|545.36|549.39|545.39|549.41|545.41|549.36|545.36|4
1616244840000|2021-03-20 12:54:00|549.42|545.42|549.4|545.4|549.42|545.42|549.38|545.38|14
1616244850000|2021-03-20 12:54:10|549.41|545.41|549.41|545.41|549.43|545.43|549.39|545.39|12
1616244860000|2021-03-20 12:54:20|549.4|545.4|549.41|545.41|549.44|545.44|549.39|545.39|15
1616244870000|2021-03-20 12:54:30|549.42|545.42|549.39|545.39|549.42|545.42|549.29|545.29|17
1616244880000|2021-03-20 12:54:40|549.38|545.38|549.38|545.38|549.39|545.39|549.37|545.37|15
1616244890000|2021-03-20 12:54:50|549.41|545.41|549.4|545.4|549.45|545.45|549.39|545.39|21
1616244900000|2021-03-20 12:55:00|549.42|545.42|549.39|545.39|549.48|545.48|549.39|545.39|14
1616244910000|2021-03-20 12:55:10|549.4|545.4|549.41|545.41|549.41|545.41|549.39|545.39|14
1616244920000|2021-03-20 12:55:20|549.39|545.39|549.39|545.39|549.41|545.41|549.39|545.39|3
1616244930000|2021-03-20 12:55:30|549.41|545.41|549.39|545.39|549.41|545.41|549.37|545.37|6
1616244940000|2021-03-20 12:55:40|549.38|545.38|549.33|545.33|549.39|545.39|549.3|545.3|8
1616244950000|2021-03-20 12:55:50|549.34|545.34|549.34|545.34|549.34|545.34|549.32|545.32|6
1616244960000|2021-03-20 12:56:00|549.33|545.33|549.29|545.29|549.34|545.34|549.28|545.28|16
1616244970000|2021-03-20 12:56:10|549.28|545.28|549.27|545.27|549.28|545.28|549.27|545.27|6
1616244980000|2021-03-20 12:56:20|549.26|545.26|549.2|545.2|549.28|545.28|549.13|545.13|16
1616244990000|2021-03-20 12:56:30|549.22|545.22|549.22|545.22|549.22|545.22|549.19|545.19|11
1616245000000|2021-03-20 12:56:40|549.21|545.21|549.28|545.28|549.32|545.32|549.21|545.21|11
1616245010000|2021-03-20 12:56:50|549.27|545.27|549.25|545.25|549.27|545.27|549.25|545.25|15
1616245020000|2021-03-20 12:57:00|549.26|545.26|549.23|545.23|549.26|545.26|549.19|545.19|14
1616245030000|2021-03-20 12:57:10|549.24|545.24|549.34|545.34|549.38|545.38|549.24|545.24|16
1616245040000|2021-03-20 12:57:20|549.35|545.35|549.39|545.39|549.4|545.4|549.32|545.32|15
1616245050000|2021-03-20 12:57:30|549.38|545.38|549.42|545.42|549.42|545.42|549.37|545.37|15
1616245060000|2021-03-20 12:57:40|549.41|545.41|549.46|545.46|549.46|545.46|549.4|545.4|15
1616245070000|2021-03-20 12:57:50|549.47|545.47|549.46|545.46|549.48|545.48|549.45|545.45|9
1616245080000|2021-03-20 12:58:00|549.48|545.48|549.45|545.45|549.48|545.48|549.45|545.45|4
1616245090000|2021-03-20 12:58:10|549.3|545.3|549.26|545.26|549.35|545.35|549.26|545.26|10
1616245100000|2021-03-20 12:58:20|549.25|545.25|549.25|545.25|549.27|545.27|549.24|545.24|7
1616245110000|2021-03-20 12:58:30|549.24|545.24|549.25|545.25|549.26|545.26|549.23|545.23|10
1616245120000|2021-03-20 12:58:40|549.26|545.26|549.26|545.26|549.27|545.27|549.26|545.26|7
1616245130000|2021-03-20 12:58:50|549.27|545.27|549.27|545.27|549.28|545.28|549.26|545.26|5
1616245140000|2021-03-20 12:59:00|549.26|545.26|549.07|545.07|549.27|545.27|549.07|545.07|11
1616245150000|2021-03-20 12:59:10|549.06|545.06|549.07|545.07|549.08|545.08|549.06|545.06|7
1616245160000|2021-03-20 12:59:20|549.06|545.06|549.07|545.07|549.09|545.09|549.03|545.03|10
1616245170000|2021-03-20 12:59:30|549.09|545.09|549.08|545.08|549.1|545.1|549.06|545.06|11
1616245180000|2021-03-20 12:59:40|549.07|545.07|549.16|545.16|549.16|545.16|549.07|545.07|15
1616245190000|2021-03-20 12:59:50|549.14|545.14|549.09|545.09|549.14|545.14|549.08|545.08|13
1616245200000|2021-03-20 13:00:00|549.08|545.08|549.26|545.26|549.28|545.28|549.08|545.08|19
1616245210000|2021-03-20 13:00:10|549.25|545.25|549.56|545.56|549.58|545.58|549.24|545.24|26
1616245220000|2021-03-20 13:00:20|549.6|545.6|549.61|545.61|549.61|545.61|549.58|545.58|8
1616245230000|2021-03-20 13:00:30|549.62|545.62|549.71|545.71|549.75|545.75|549.6|545.6|21
1616245240000|2021-03-20 13:00:40|549.72|545.72|549.73|545.73|549.78|545.78|549.69|545.69|17
1616245250000|2021-03-20 13:00:50|549.75|545.75|549.85|545.85|549.85|545.85|549.75|545.75|14
1616245260000|2021-03-20 13:01:00|549.86|545.86|549.84|545.84|549.86|545.86|549.8|545.8|18
1616245270000|2021-03-20 13:01:10|549.85|545.85|549.8|545.8|549.85|545.85|549.8|545.8|20
1616245290000|2021-03-20 13:01:30|549.81|545.81|549.86|545.86|549.87|545.87|549.81|545.81|12
1616245300000|2021-03-20 13:01:40|549.87|545.87|549.89|545.89|549.92|545.92|549.85|545.85|19
1616245310000|2021-03-20 13:01:50|549.88|545.88|549.97|545.97|549.97|545.97|549.88|545.88|15
1616245320000|2021-03-20 13:02:00|549.99|545.99|550.16|546.16|550.17|546.17|549.96|545.96|22
1616245330000|2021-03-20 13:02:10|550.15|546.15|550.16|546.16|550.16|546.16|550.14|546.14|9
1616245340000|2021-03-20 13:02:20|550.19|546.19|550.33|546.33|550.37|546.37|550.19|546.19|21
1616245350000|2021-03-20 13:02:30|550.34|546.34|550.44|546.44|550.46|546.46|550.28|546.28|18
1616245360000|2021-03-20 13:02:40|550.45|546.45|550.46|546.46|550.51|546.51|550.44|546.44|18
1616245370000|2021-03-20 13:02:50|550.49|546.49|550.5|546.5|550.52|546.52|550.47|546.47|10
1616245380000|2021-03-20 13:03:00|550.51|546.51|550.67|546.67|550.67|546.67|550.48|546.48|20
1616245390000|2021-03-20 13:03:10|550.68|546.68|550.72|546.72|550.73|546.73|550.67|546.67|14
1616245400000|2021-03-20 13:03:20|550.69|546.69|550.7|546.7|550.7|546.7|550.68|546.68|8
1616245410000|2021-03-20 13:03:30|550.69|546.69|550.69|546.69|550.69|546.69|550.51|546.51|8
1616245420000|2021-03-20 13:03:40|550.68|546.68|550.65|546.65|550.69|546.69|550.65|546.65|6
1616245430000|2021-03-20 13:03:50|550.66|546.66|550.65|546.65|550.66|546.66|550.64|546.64|4
1616245440000|2021-03-20 13:04:00|550.68|546.68|550.69|546.69|550.69|546.69|550.67|546.67|4
1616245450000|2021-03-20 13:04:10|550.67|546.67|550.72|546.72|550.72|546.72|550.67|546.67|13
1616245460000|2021-03-20 13:04:20|550.71|546.71|550.71|546.71|550.78|546.78|550.5|546.5|19
1616245470000|2021-03-20 13:04:30|550.72|546.72|550.58|546.58|550.74|546.74|550.56|546.56|26
1616245480000|2021-03-20 13:04:40|550.59|546.59|550.49|546.49|550.59|546.59|550.43|546.43|12
1616245490000|2021-03-20 13:04:50|550.51|546.51|550.69|546.69|550.69|546.69|550.51|546.51|18
1616245500000|2021-03-20 13:05:00|550.68|546.68|550.67|546.67|550.7|546.7|550.65|546.65|23
1616245510000|2021-03-20 13:05:10|550.66|546.66|550.7|546.7|550.71|546.71|550.64|546.64|20
1616245520000|2021-03-20 13:05:20|550.69|546.69|550.22|546.22|550.7|546.7|550.22|546.22|28
1616245530000|2021-03-20 13:05:30|550.18|546.18|550.11|546.11|550.18|546.18|549.66|545.66|33
1616245540000|2021-03-20 13:05:40|550.1|546.1|549.58|545.58|550.13|546.13|549.56|545.56|30
1616245550000|2021-03-20 13:05:50|549.59|545.59|549.61|545.61|549.68|545.68|549.47|545.47|24
1616245560000|2021-03-20 13:06:00|549.58|545.58|549.22|545.22|549.58|545.58|549.18|545.18|27
1616245570000|2021-03-20 13:06:10|549.24|545.24|549.23|545.23|549.29|545.29|549.09|545.09|24
1616245580000|2021-03-20 13:06:20|549.24|545.24|548.88|544.88|549.26|545.26|548.77|544.77|31
1616245590000|2021-03-20 13:06:30|548.9|544.9|548.85|544.85|549.08|545.08|548.85|544.85|26
1616245600000|2021-03-20 13:06:40|548.81|544.81|548.46|544.46|548.81|544.81|548.45|544.45|23
1616245610000|2021-03-20 13:06:50|548.45|544.45|548.29|544.29|548.46|544.46|548.24|544.24|26
1616245620000|2021-03-20 13:07:00|548.3|544.3|548.3|544.3|548.62|544.62|548.27|544.27|20
1616245630000|2021-03-20 13:07:10|548.31|544.31|548.33|544.33|548.33|544.33|548.21|544.21|15
1616245640000|2021-03-20 13:07:20|548.48|544.48|548.29|544.29|548.48|544.48|548.16|544.16|25
1616245650000|2021-03-20 13:07:30|548.31|544.31|548.22|544.22|548.32|544.32|548.21|544.21|14
1616245660000|2021-03-20 13:07:40|548.05|544.05|547.82|543.82|548.05|544.05|547.73|543.73|23
1616245670000|2021-03-20 13:07:50|547.81|543.81|547.82|543.82|547.85|543.85|547.69|543.69|25
1616245680000|2021-03-20 13:08:00|547.81|543.81|547.97|543.97|547.97|543.97|547.8|543.8|18
1616245690000|2021-03-20 13:08:10|547.94|543.94|547.89|543.89|547.94|543.94|547.84|543.84|23
1616245700000|2021-03-20 13:08:20|547.88|543.88|548|544|548|544|547.88|543.88|15
1616245710000|2021-03-20 13:08:30|548.01|544.01|548.02|544.02|548.05|544.05|547.97|543.97|21
1616245720000|2021-03-20 13:08:40|548.03|544.03|548.03|544.03|548.11|544.11|548.01|544.01|16
1616245730000|2021-03-20 13:08:50|548.02|544.02|548.24|544.24|548.34|544.34|548.02|544.02|18
1616245740000|2021-03-20 13:09:00|548.25|544.25|548.16|544.16|548.26|544.26|548.14|544.14|18
1616245750000|2021-03-20 13:09:10|548.2|544.2|548.12|544.12|548.2|544.2|548.11|544.11|16
1616245760000|2021-03-20 13:09:20|548.11|544.11|547.81|543.81|548.11|544.11|547.78|543.78|20
1616245770000|2021-03-20 13:09:30|547.79|543.79|547.86|543.86|547.86|543.86|547.76|543.76|21
1616245780000|2021-03-20 13:09:40|547.85|543.85|547.73|543.73|547.94|543.94|547.71|543.71|25
1616245790000|2021-03-20 13:09:50|547.72|543.72|547.71|543.71|547.76|543.76|547.71|543.71|11
1616245800000|2021-03-20 13:10:00|547.72|543.72|547.6|543.6|547.73|543.73|547.6|543.6|11
1616245810000|2021-03-20 13:10:10|547.61|543.61|548.37|544.37|548.38|544.38|547.61|543.61|28
1616245820000|2021-03-20 13:10:20|548.38|544.38|548.78|544.78|548.8|544.8|548.38|544.38|28
1616245830000|2021-03-20 13:10:30|548.79|544.79|548.94|544.94|549.01|545.01|548.78|544.78|20
1616245840000|2021-03-20 13:10:40|548.96|544.96|548.95|544.95|549|545|548.9|544.9|28
1616245850000|2021-03-20 13:10:50|548.98|544.98|549.09|545.09|549.09|545.09|548.95|544.95|21
1616245860000|2021-03-20 13:11:00|549.08|545.08|549.14|545.14|549.14|545.14|548.89|544.89|16
1616245870000|2021-03-20 13:11:10|549.11|545.11|549.49|545.49|549.49|545.49|549.11|545.11|4
1616245880000|2021-03-20 13:11:20|549.5|545.5|549.17|545.17|549.5|545.5|549.09|545.09|23
1616245890000|2021-03-20 13:11:30|549.18|545.18|549.53|545.53|549.53|545.53|549.16|545.16|29
1616245900000|2021-03-20 13:11:40|549.52|545.52|549.51|545.51|549.52|545.52|549.5|545.5|9
1616245910000|2021-03-20 13:11:50|549.5|545.5|549.42|545.42|549.5|545.5|549.26|545.26|16
1616245920000|2021-03-20 13:12:00|549.44|545.44|549.55|545.55|549.55|545.55|549.42|545.42|17
1616245930000|2021-03-20 13:12:10|549.53|545.53|549.55|545.55|549.55|545.55|549.53|545.53|2
1616245940000|2021-03-20 13:12:20|549.57|545.57|549.68|545.68|549.68|545.68|549.31|545.31|12
1616245950000|2021-03-20 13:12:30|549.69|545.69|549.71|545.71|549.72|545.72|549.69|545.69|5
1616245960000|2021-03-20 13:12:40|549.72|545.72|549.8|545.8|549.8|545.8|549.72|545.72|18
1616245970000|2021-03-20 13:12:50|549.81|545.81|549.93|545.93|549.98|545.98|549.81|545.81|23
1616245980000|2021-03-20 13:13:00|549.94|545.94|550.12|546.12|550.13|546.13|549.94|545.94|8
1616245990000|2021-03-20 13:13:10|550.13|546.13|550.17|546.17|550.18|546.18|550.13|546.13|12
1616246000000|2021-03-20 13:13:20|550.18|546.18|550.22|546.22|550.22|546.22|550.18|546.18|7
1616246010000|2021-03-20 13:13:30|550.24|546.24|550.39|546.39|550.39|546.39|550.22|546.22|14
1616246020000|2021-03-20 13:13:40|550.4|546.4|550.59|546.59|550.59|546.59|550.4|546.4|11
1616246030000|2021-03-20 13:13:50|550.57|546.57|550.65|546.65|550.65|546.65|550.57|546.57|6
1616246040000|2021-03-20 13:14:00|550.64|546.64|550.65|546.65|550.65|546.65|550.64|546.64|2
1616246050000|2021-03-20 13:14:10|550.66|546.66|550.72|546.72|550.73|546.73|550.65|546.65|13
1616246060000|2021-03-20 13:14:20|550.71|546.71|550.84|546.84|550.84|546.84|550.71|546.71|15
1616246080000|2021-03-20 13:14:40|550.83|546.83|550.57|546.57|550.83|546.83|550.57|546.57|10
1616246090000|2021-03-20 13:14:50|550.58|546.58|550.68|546.68|550.68|546.68|550.55|546.55|21
1616246100000|2021-03-20 13:15:00|550.67|546.67|550.81|546.81|550.81|546.81|550.66|546.66|23
1616246110000|2021-03-20 13:15:10|550.8|546.8|551.05|547.05|551.05|547.05|550.8|546.8|17
1616246120000|2021-03-20 13:15:20|551.04|547.04|551.1|547.1|551.1|547.1|550.73|546.73|12
1616246130000|2021-03-20 13:15:30|551.11|547.11|551.18|547.18|551.18|547.18|551.1|547.1|5
1616246140000|2021-03-20 13:15:40|551.17|547.17|551.25|547.25|551.25|547.25|551.17|547.17|3
1616246150000|2021-03-20 13:15:50|551.24|547.24|551.3|547.3|551.36|547.36|551.24|547.24|4
1616246160000|2021-03-20 13:16:00|551.27|547.27|551.31|547.31|551.34|547.34|551.24|547.24|25
1616246170000|2021-03-20 13:16:10|551.34|547.34|551.18|547.18|551.34|547.34|551.16|547.16|19
1616246180000|2021-03-20 13:16:20|551.21|547.21|551.2|547.2|551.24|547.24|551.19|547.19|21
1616246190000|2021-03-20 13:16:30|551.22|547.22|551.2|547.2|551.23|547.23|551.2|547.2|11
1616246200000|2021-03-20 13:16:40|551.19|547.19|551.18|547.18|551.2|547.2|551.17|547.17|11
1616246210000|2021-03-20 13:16:50|551.17|547.17|551.28|547.28|551.28|547.28|551.15|547.15|8
1616246220000|2021-03-20 13:17:00|551.31|547.31|551.39|547.39|551.6|547.6|551.31|547.31|23
1616246230000|2021-03-20 13:17:10|551.4|547.4|551.34|547.34|551.46|547.46|551.34|547.34|17
1616246240000|2021-03-20 13:17:20|551.3|547.3|551.03|547.03|551.3|547.3|551.02|547.02|17
1616246250000|2021-03-20 13:17:30|551.04|547.04|550.71|546.71|551.04|547.04|550.71|546.71|10
1616246260000|2021-03-20 13:17:40|550.6|546.6|550.46|546.46|550.63|546.63|550.45|546.45|32
1616246270000|2021-03-20 13:17:50|550.47|546.47|550.58|546.58|550.58|546.58|550.46|546.46|19
1616246280000|2021-03-20 13:18:00|550.59|546.59|550.59|546.59|550.62|546.62|550.48|546.48|20
1616246290000|2021-03-20 13:18:10|550.6|546.6|550.99|546.99|550.99|546.99|550.6|546.6|21
1616246300000|2021-03-20 13:18:20|551|547|550.73|546.73|551.06|547.06|550.73|546.73|21
1616246310000|2021-03-20 13:18:30|550.74|546.74|550.95|546.95|550.95|546.95|550.59|546.59|28
1616246320000|2021-03-20 13:18:40|550.97|546.97|550.98|546.98|550.98|546.98|550.92|546.92|12
1616246330000|2021-03-20 13:18:50|550.95|546.95|550.9|546.9|551.24|547.24|550.9|546.9|19
1616246340000|2021-03-20 13:19:00|550.89|546.89|551.34|547.34|551.34|547.34|550.89|546.89|26
1616246350000|2021-03-20 13:19:10|551.52|547.52|551.52|547.52|551.61|547.61|551.52|547.52|20
1616246360000|2021-03-20 13:19:20|551.51|547.51|551.57|547.57|551.58|547.58|551.5|547.5|13
1616246370000|2021-03-20 13:19:30|551.56|547.56|551.63|547.63|551.66|547.66|551.49|547.49|22
1616246380000|2021-03-20 13:19:40|551.62|547.62|551.69|547.69|551.7|547.7|551.62|547.62|23
1616246390000|2021-03-20 13:19:50|551.68|547.68|551.66|547.66|551.71|547.71|551.65|547.65|19
1616246400000|2021-03-20 13:20:00|551.65|547.65|551.65|547.65|551.67|547.67|551.62|547.62|18
1616246410000|2021-03-20 13:20:10|551.63|547.63|551.71|547.71|551.72|547.72|551.62|547.62|22
1616246420000|2021-03-20 13:20:20|551.69|547.69|551.88|547.88|551.9|547.9|551.68|547.68|20
1616246430000|2021-03-20 13:20:30|551.89|547.89|551.89|547.89|551.9|547.9|551.86|547.86|15
1616246440000|2021-03-20 13:20:40|551.87|547.87|551.9|547.9|551.93|547.93|551.86|547.86|14
1616246450000|2021-03-20 13:20:50|551.91|547.91|552.06|548.06|552.09|548.09|551.9|547.9|19
1616246460000|2021-03-20 13:21:00|552.05|548.05|552.39|548.39|552.61|548.61|552.05|548.05|26
1616246470000|2021-03-20 13:21:10|552.43|548.43|552.55|548.55|552.55|548.55|552.39|548.39|22
1616246480000|2021-03-20 13:21:20|552.51|548.51|552.49|548.49|552.56|548.56|552.44|548.44|22
1616246490000|2021-03-20 13:21:30|552.51|548.51|552.59|548.59|552.61|548.61|552.49|548.49|20
1616246500000|2021-03-20 13:21:40|552.62|548.62|552.79|548.79|552.87|548.87|552.62|548.62|28
1616246510000|2021-03-20 13:21:50|552.8|548.8|552.63|548.63|552.83|548.83|552.58|548.58|22
1616246520000|2021-03-20 13:22:00|552.61|548.61|553.08|549.08|553.25|549.25|552.59|548.59|30
1616246530000|2021-03-20 13:22:10|553.07|549.07|552.72|548.72|553.07|549.07|552.7|548.7|25
1616246540000|2021-03-20 13:22:20|552.71|548.71|552.85|548.85|552.89|548.89|552.71|548.71|24
1616246550000|2021-03-20 13:22:30|552.84|548.84|552.73|548.73|552.85|548.85|552.61|548.61|17
1616246560000|2021-03-20 13:22:40|552.71|548.71|552.81|548.81|552.84|548.84|552.71|548.71|14
1616246570000|2021-03-20 13:22:50|552.8|548.8|553.02|549.02|553.02|549.02|552.8|548.8|22
1616246580000|2021-03-20 13:23:00|553.04|549.04|553.12|549.12|553.13|549.13|553.02|549.02|22
1616246590000|2021-03-20 13:23:10|553.13|549.13|553.19|549.19|553.25|549.25|553.13|549.13|22
1616246600000|2021-03-20 13:23:20|553.18|549.18|553.19|549.19|553.2|549.2|553.04|549.04|16
1616246610000|2021-03-20 13:23:30|553.18|549.18|553.21|549.21|553.21|549.21|553.17|549.17|18
1616246620000|2021-03-20 13:23:40|553.2|549.2|552.84|548.84|553.22|549.22|552.84|548.84|18
1616246630000|2021-03-20 13:23:50|552.85|548.85|552.89|548.89|552.91|548.91|552.84|548.84|17
1616246640000|2021-03-20 13:24:00|552.9|548.9|553.11|549.11|553.12|549.12|552.9|548.9|12
1616246650000|2021-03-20 13:24:10|553.1|549.1|553.1|549.1|553.12|549.12|553.08|549.08|21
1616246660000|2021-03-20 13:24:20|553.09|549.09|552.89|548.89|553.1|549.1|552.89|548.89|23
1616246670000|2021-03-20 13:24:30|552.9|548.9|553.44|549.44|553.44|549.44|552.89|548.89|18
1616246680000|2021-03-20 13:24:40|553.43|549.43|553.41|549.41|553.44|549.44|553.39|549.39|17
1616246690000|2021-03-20 13:24:50|553.4|549.4|553.42|549.42|553.43|549.43|553.36|549.36|14
1616246700000|2021-03-20 13:25:00|553.41|549.41|553.26|549.26|553.41|549.41|553.13|549.13|21
1616246710000|2021-03-20 13:25:10|553.28|549.28|553.37|549.37|553.39|549.39|553.28|549.28|20
1616246720000|2021-03-20 13:25:20|553.36|549.36|553.09|549.09|553.37|549.37|553.09|549.09|22
1616246730000|2021-03-20 13:25:30|553.06|549.06|553.02|549.02|553.06|549.06|553|549|16
1616246740000|2021-03-20 13:25:40|552.87|548.87|552.86|548.86|552.88|548.88|552.86|548.86|11
1616246750000|2021-03-20 13:25:50|552.85|548.85|552.63|548.63|552.85|548.85|552.62|548.62|22
1616246760000|2021-03-20 13:26:00|552.62|548.62|552.78|548.78|552.9|548.9|552.62|548.62|21
1616246770000|2021-03-20 13:26:10|552.77|548.77|552.95|548.95|553|549|552.77|548.77|27
1616246780000|2021-03-20 13:26:20|552.94|548.94|553.46|549.46|553.46|549.46|552.94|548.94|30
1616246790000|2021-03-20 13:26:30|553.45|549.45|553.24|549.24|553.53|549.53|553.15|549.15|33
1616246800000|2021-03-20 13:26:40|553.23|549.23|553.24|549.24|553.39|549.39|553.21|549.21|28
1616246810000|2021-03-20 13:26:50|553.28|549.28|553.03|549.03|553.31|549.31|553.03|549.03|26
1616246820000|2021-03-20 13:27:00|553.05|549.05|553.09|549.09|553.15|549.15|553.05|549.05|19
1616246830000|2021-03-20 13:27:10|553.11|549.11|553.28|549.28|553.35|549.35|553.09|549.09|29
1616246840000|2021-03-20 13:27:20|553.12|549.12|553.14|549.14|553.22|549.22|553.09|549.09|26
1616246850000|2021-03-20 13:27:30|553.13|549.13|553.13|549.13|553.15|549.15|553.12|549.12|17
1616246860000|2021-03-20 13:27:40|553.12|549.12|553.07|549.07|553.15|549.15|552.93|548.93|15
1616246870000|2021-03-20 13:27:50|553.1|549.1|553.13|549.13|553.13|549.13|553.08|549.08|14
1616246880000|2021-03-20 13:28:00|553.11|549.11|553.23|549.23|553.27|549.27|553.11|549.11|21
1616246890000|2021-03-20 13:28:10|553.24|549.24|553.22|549.22|553.24|549.24|553.14|549.14|19
1616246900000|2021-03-20 13:28:20|553.2|549.2|553.07|549.07|553.21|549.21|552.95|548.95|23
1616246910000|2021-03-20 13:28:30|553.08|549.08|553.02|549.02|553.1|549.1|552.98|548.98|8
1616246920000|2021-03-20 13:28:40|553.03|549.03|553.09|549.09|553.09|549.09|553.02|549.02|9
1616246930000|2021-03-20 13:28:50|553.04|549.04|553.25|549.25|553.25|549.25|553.04|549.04|19
1616246940000|2021-03-20 13:29:00|553.26|549.26|553.45|549.45|553.45|549.45|553.26|549.26|19
1616246950000|2021-03-20 13:29:10|553.47|549.47|553.53|549.53|553.53|549.53|553.45|549.45|19
1616246960000|2021-03-20 13:29:20|553.54|549.54|553.63|549.63|553.67|549.67|553.54|549.54|16
1616246970000|2021-03-20 13:29:30|553.62|549.62|553.58|549.58|553.65|549.65|553.42|549.42|15
1616246980000|2021-03-20 13:29:40|553.59|549.59|553.7|549.7|553.75|549.75|553.58|549.58|15
1616246990000|2021-03-20 13:29:50|553.71|549.71|553.79|549.79|553.85|549.85|553.71|549.71|14
1616247000000|2021-03-20 13:30:00|553.8|549.8|553.97|549.97|553.98|549.98|553.79|549.79|21
1616247010000|2021-03-20 13:30:10|553.98|549.98|553.94|549.94|554.03|550.03|553.94|549.94|21
1616247020000|2021-03-20 13:30:20|553.93|549.93|553.84|549.84|553.94|549.94|553.77|549.77|21
1616247030000|2021-03-20 13:30:30|553.85|549.85|553.54|549.54|553.87|549.87|553.54|549.54|18
1616247040000|2021-03-20 13:30:40|553.53|549.53|553.41|549.41|553.53|549.53|553.39|549.39|18
1616247050000|2021-03-20 13:30:50|553.38|549.38|553.4|549.4|553.44|549.44|553.36|549.36|19
1616247060000|2021-03-20 13:31:00|553.44|549.44|553.33|549.33|553.44|549.44|553.33|549.33|8
1616247070000|2021-03-20 13:31:10|553.34|549.34|553.13|549.13|553.37|549.37|553.13|549.13|22
1616247080000|2021-03-20 13:31:20|553.14|549.14|552.72|548.72|553.14|549.14|552.68|548.68|18
1616247090000|2021-03-20 13:31:30|552.73|548.73|552.72|548.72|552.75|548.75|552.6|548.6|20
1616247100000|2021-03-20 13:31:40|552.73|548.73|552.51|548.51|552.75|548.75|552.37|548.37|21
1616247110000|2021-03-20 13:31:50|552.65|548.65|552.45|548.45|552.65|548.65|552.44|548.44|20
1616247120000|2021-03-20 13:32:00|552.44|548.44|552.27|548.27|552.47|548.47|552.26|548.26|15
1616247130000|2021-03-20 13:32:10|552.28|548.28|552.13|548.13|552.28|548.28|552.13|548.13|19
1616247140000|2021-03-20 13:32:20|552.14|548.14|552.17|548.17|552.19|548.19|552.12|548.12|17
1616247150000|2021-03-20 13:32:30|552.16|548.16|551.79|547.79|552.17|548.17|551.75|547.75|23
1616247160000|2021-03-20 13:32:40|551.78|547.78|551.77|547.77|551.8|547.8|551.76|547.76|17
1616247170000|2021-03-20 13:32:50|551.76|547.76|551.76|547.76|551.82|547.82|551.74|547.74|23
1616247180000|2021-03-20 13:33:00|551.79|547.79|551.8|547.8|551.81|547.81|551.76|547.76|19
1616247190000|2021-03-20 13:33:10|551.7|547.7|551.71|547.71|551.73|547.73|551.7|547.7|11
1616247200000|2021-03-20 13:33:20|551.72|547.72|551.71|547.71|551.72|547.72|551.7|547.7|13
1616247210000|2021-03-20 13:33:30|551.7|547.7|551.67|547.67|551.7|547.7|551.66|547.66|4
1616247220000|2021-03-20 13:33:40|551.68|547.68|551.69|547.69|551.69|547.69|551.67|547.67|3
1616247230000|2021-03-20 13:33:50|551.68|547.68|551.69|547.69|551.69|547.69|551.68|547.68|6
1616247240000|2021-03-20 13:34:00|551.68|547.68|551.68|547.68|551.74|547.74|551.53|547.53|16
1616247250000|2021-03-20 13:34:10|551.67|547.67|551.68|547.68|551.7|547.7|551.66|547.66|12
1616247260000|2021-03-20 13:34:20|551.69|547.69|551.66|547.66|551.7|547.7|551.66|547.66|14
1616247270000|2021-03-20 13:34:30|551.67|547.67|551.68|547.68|551.68|547.68|551.67|547.67|2
1616247280000|2021-03-20 13:34:40|551.69|547.69|551.84|547.84|551.85|547.85|551.69|547.69|13
1616247290000|2021-03-20 13:34:50|551.83|547.83|551.82|547.82|551.84|547.84|551.82|547.82|12
1616247300000|2021-03-20 13:35:00|551.83|547.83|551.83|547.83|551.84|547.84|551.82|547.82|9
1616247310000|2021-03-20 13:35:10|551.84|547.84|551.67|547.67|551.84|547.84|551.66|547.66|15
1616247320000|2021-03-20 13:35:20|551.66|547.66|551.32|547.32|551.66|547.66|551.31|547.31|26
1616247330000|2021-03-20 13:35:30|551.33|547.33|551.31|547.31|551.33|547.33|551.31|547.31|9
1616247340000|2021-03-20 13:35:40|551.32|547.32|551.05|547.05|551.37|547.37|550.97|546.97|28
1616247350000|2021-03-20 13:35:50|551.04|547.04|550.97|546.97|551.04|547.04|550.89|546.89|21
1616247360000|2021-03-20 13:36:00|550.96|546.96|551.18|547.18|551.25|547.25|550.96|546.96|30
1616247370000|2021-03-20 13:36:10|551.2|547.2|551.19|547.19|551.24|547.24|551.05|547.05|18
1616247380000|2021-03-20 13:36:20|551.17|547.17|550.96|546.96|551.17|547.17|550.96|546.96|17
1616247390000|2021-03-20 13:36:30|550.97|546.97|550.9|546.9|550.99|546.99|550.82|546.82|23
1616247400000|2021-03-20 13:36:40|550.89|546.89|551|547|551|547|550.89|546.89|21
1616247410000|2021-03-20 13:36:50|551.05|547.05|550.75|546.75|551.05|547.05|550.75|546.75|20
1616247420000|2021-03-20 13:37:00|550.79|546.79|550.77|546.77|550.81|546.81|550.77|546.77|19
1616247430000|2021-03-20 13:37:10|550.79|546.79|550.83|546.83|550.85|546.85|550.78|546.78|16
1616247440000|2021-03-20 13:37:20|551|547|550.89|546.89|551.01|547.01|550.89|546.89|22
1616247450000|2021-03-20 13:37:30|550.88|546.88|550.86|546.86|550.89|546.89|550.86|546.86|9
1616247460000|2021-03-20 13:37:40|550.85|546.85|550.76|546.76|550.86|546.86|550.72|546.72|11
1616247470000|2021-03-20 13:37:50|550.67|546.67|550.67|546.67|550.67|546.67|550.67|546.67|1
1616247480000|2021-03-20 13:38:00|550.69|546.69|550.86|546.86|551.04|547.04|550.65|546.65|18
1616247490000|2021-03-20 13:38:10|550.87|546.87|550.85|546.85|550.87|546.87|550.8|546.8|24
1616247500000|2021-03-20 13:38:20|550.86|546.86|550.92|546.92|550.93|546.93|550.85|546.85|15
1616247510000|2021-03-20 13:38:30|550.93|546.93|550.89|546.89|550.93|546.93|550.89|546.89|15
1616247520000|2021-03-20 13:38:40|550.9|546.9|550.91|546.91|550.92|546.92|550.89|546.89|11
1616247530000|2021-03-20 13:38:50|550.9|546.9|550.84|546.84|550.9|546.9|550.84|546.84|19
1616247540000|2021-03-20 13:39:00|550.83|546.83|550.79|546.79|550.84|546.84|550.79|546.79|14
1616247550000|2021-03-20 13:39:10|550.78|546.78|550.83|546.83|550.84|546.84|550.78|546.78|15
1616247560000|2021-03-20 13:39:20|550.84|546.84|550.78|546.78|550.85|546.85|550.78|546.78|9
1616247570000|2021-03-20 13:39:30|550.77|546.77|550.79|546.79|550.81|546.81|550.75|546.75|16
1616247580000|2021-03-20 13:39:40|550.8|546.8|550.94|546.94|550.95|546.95|550.77|546.77|18
1616247590000|2021-03-20 13:39:50|550.95|546.95|551.18|547.18|551.29|547.29|550.95|546.95|24
1616247600000|2021-03-20 13:40:00|551.19|547.19|551.35|547.35|551.36|547.36|551.18|547.18|18
1616247610000|2021-03-20 13:40:10|551.4|547.4|551.21|547.21|551.4|547.4|551.17|547.17|17
1616247620000|2021-03-20 13:40:20|551.22|547.22|551.1|547.1|551.23|547.23|551.07|547.07|23
1616247630000|2021-03-20 13:40:30|551.09|547.09|550.83|546.83|551.1|547.1|550.8|546.8|24
1616247640000|2021-03-20 13:40:40|550.92|546.92|550.96|546.96|551.06|547.06|550.9|546.9|23
1616247650000|2021-03-20 13:40:50|550.98|546.98|550.83|546.83|550.98|546.98|550.81|546.81|14
1616247660000|2021-03-20 13:41:00|550.84|546.84|550.98|546.98|551.09|547.09|550.84|546.84|27
1616247670000|2021-03-20 13:41:10|550.97|546.97|550.95|546.95|550.97|546.97|550.91|546.91|16
1616247680000|2021-03-20 13:41:20|550.96|546.96|550.95|546.95|550.97|546.97|550.95|546.95|11
1616247690000|2021-03-20 13:41:30|550.94|546.94|550.94|546.94|550.96|546.96|550.9|546.9|13
1616247700000|2021-03-20 13:41:40|550.95|546.95|550.97|546.97|550.98|546.98|550.94|546.94|17
1616247710000|2021-03-20 13:41:50|550.98|546.98|550.94|546.94|551|547|550.92|546.92|23
1616247720000|2021-03-20 13:42:00|550.93|546.93|550.92|546.92|550.94|546.94|550.91|546.91|14
1616247730000|2021-03-20 13:42:10|550.93|546.93|550.9|546.9|550.93|546.93|550.89|546.89|10
1616247740000|2021-03-20 13:42:20|550.91|546.91|550.89|546.89|550.92|546.92|550.86|546.86|12
1616247750000|2021-03-20 13:42:30|550.88|546.88|550.68|546.68|550.88|546.88|550.68|546.68|15
1616247760000|2021-03-20 13:42:40|550.69|546.69|550.74|546.74|550.74|546.74|550.68|546.68|4
1616247770000|2021-03-20 13:42:50|550.73|546.73|550.64|546.64|550.73|546.73|550.64|546.64|11
1616247780000|2021-03-20 13:43:00|550.65|546.65|550.62|546.62|550.65|546.65|550.62|546.62|11
1616247790000|2021-03-20 13:43:10|550.64|546.64|550.65|546.65|550.67|546.67|550.63|546.63|18
1616247800000|2021-03-20 13:43:20|550.66|546.66|550.63|546.63|550.68|546.68|550.62|546.62|8
1616247810000|2021-03-20 13:43:30|550.62|546.62|550.64|546.64|550.64|546.64|550.62|546.62|3
1616247820000|2021-03-20 13:43:40|550.61|546.61|550.68|546.68|550.73|546.73|550.6|546.6|20
1616247830000|2021-03-20 13:43:50|550.69|546.69|550.69|546.69|550.71|546.71|550.59|546.59|12
1616247840000|2021-03-20 13:44:00|550.67|546.67|550.78|546.78|550.79|546.79|550.67|546.67|16
1616247850000|2021-03-20 13:44:10|550.77|546.77|550.64|546.64|550.77|546.77|550.64|546.64|16
1616247860000|2021-03-20 13:44:20|550.62|546.62|550.61|546.61|550.63|546.63|550.59|546.59|12
1616247870000|2021-03-20 13:44:30|550.59|546.59|550.39|546.39|550.61|546.61|550.39|546.39|12
1616247880000|2021-03-20 13:44:40|550.41|546.41|550.36|546.36|550.41|546.41|550.35|546.35|11
1616247890000|2021-03-20 13:44:50|550.37|546.37|550.35|546.35|550.38|546.38|550.34|546.34|13
1616247900000|2021-03-20 13:45:00|550.36|546.36|550.31|546.31|550.37|546.37|550.25|546.25|10
1616247910000|2021-03-20 13:45:10|550.3|546.3|550.36|546.36|550.36|546.36|550.27|546.27|24
1616247920000|2021-03-20 13:45:20|550.35|546.35|550.39|546.39|550.39|546.39|550.33|546.33|18
1616247930000|2021-03-20 13:45:30|550.45|546.45|550.58|546.58|550.58|546.58|550.45|546.45|17
1616247940000|2021-03-20 13:45:40|550.59|546.59|550.6|546.6|550.6|546.6|550.58|546.58|16
1616247950000|2021-03-20 13:45:50|550.61|546.61|550.75|546.75|550.75|546.75|550.58|546.58|24
1616247960000|2021-03-20 13:46:00|550.74|546.74|550.8|546.8|550.8|546.8|550.74|546.74|11
1616247970000|2021-03-20 13:46:10|550.77|546.77|550.68|546.68|550.77|546.77|550.68|546.68|17
1616247980000|2021-03-20 13:46:20|550.69|546.69|550.48|546.48|550.71|546.71|550.47|546.47|14
1616247990000|2021-03-20 13:46:30|550.47|546.47|550.32|546.32|550.48|546.48|550.3|546.3|15
1616248000000|2021-03-20 13:46:40|550.3|546.3|550.29|546.29|550.41|546.41|550.29|546.29|11
1616248010000|2021-03-20 13:46:50|550.3|546.3|550.29|546.29|550.3|546.3|550.26|546.26|10
1616248020000|2021-03-20 13:47:00|550.3|546.3|550.12|546.12|550.3|546.3|550.12|546.12|13
1616248030000|2021-03-20 13:47:10|550.11|546.11|550.03|546.03|550.11|546.11|550.03|546.03|10
1616248040000|2021-03-20 13:47:20|550.01|546.01|549.82|545.82|550.01|546.01|549.79|545.79|14
1616248050000|2021-03-20 13:47:30|549.79|545.79|549.56|545.56|549.82|545.82|549.54|545.54|21
1616248060000|2021-03-20 13:47:40|549.51|545.51|549.6|545.6|549.66|545.66|549.51|545.51|22
1616248070000|2021-03-20 13:47:50|549.59|545.59|549.38|545.38|549.63|545.63|549.38|545.38|12
1616248080000|2021-03-20 13:48:00|549.37|545.37|549.26|545.26|549.38|545.38|549.26|545.26|6
1616248090000|2021-03-20 13:48:10|549.25|545.25|548.97|544.97|549.25|545.25|548.97|544.97|15
1616248100000|2021-03-20 13:48:20|548.96|544.96|548.8|544.8|548.98|544.98|548.78|544.78|14
1616248110000|2021-03-20 13:48:30|548.83|544.83|548.88|544.88|548.88|544.88|548.83|544.83|10
1616248120000|2021-03-20 13:48:40|548.89|544.89|549.1|545.1|549.11|545.11|548.89|544.89|20
1616248130000|2021-03-20 13:48:50|549.09|545.09|549.02|545.02|549.1|545.1|549.02|545.02|13
1616248140000|2021-03-20 13:49:00|549|545|549.11|545.11|549.11|545.11|549|545|18
1616248150000|2021-03-20 13:49:10|549.1|545.1|549.11|545.11|549.13|545.13|549.09|545.09|16
1616248160000|2021-03-20 13:49:20|549.1|545.1|548.99|544.99|549.1|545.1|548.99|544.99|14
1616248170000|2021-03-20 13:49:30|549.03|545.03|548.93|544.93|549.03|545.03|548.87|544.87|18
1616248180000|2021-03-20 13:49:40|548.9|544.9|548.83|544.83|548.9|544.9|548.83|544.83|8
1616248190000|2021-03-20 13:49:50|548.8|544.8|548.7|544.7|548.81|544.81|548.67|544.67|12
1616248200000|2021-03-20 13:50:00|548.79|544.79|548.87|544.87|548.87|544.87|548.76|544.76|18
1616248210000|2021-03-20 13:50:10|548.86|544.86|549.01|545.01|549.05|545.05|548.86|544.86|20
1616248220000|2021-03-20 13:50:20|549.02|545.02|548.77|544.77|549.02|545.02|548.77|544.77|20
1616248230000|2021-03-20 13:50:30|548.76|544.76|548.67|544.67|548.78|544.78|548.64|544.64|24
1616248240000|2021-03-20 13:50:40|548.68|544.68|548.71|544.71|548.74|544.74|548.67|544.67|20
1616248250000|2021-03-20 13:50:50|548.7|544.7|548.67|544.67|548.7|544.7|548.67|544.67|8
1616248260000|2021-03-20 13:51:00|548.66|544.66|548.54|544.54|548.66|544.66|548.53|544.53|14
1616248270000|2021-03-20 13:51:10|548.53|544.53|548.69|544.69|548.74|544.74|548.53|544.53|17
1616248280000|2021-03-20 13:51:20|548.68|544.68|548.59|544.59|548.68|544.68|548.57|544.57|17
1616248290000|2021-03-20 13:51:30|548.58|544.58|548.57|544.57|548.59|544.59|548.56|544.56|13
1616248300000|2021-03-20 13:51:40|548.56|544.56|548.42|544.42|548.56|544.56|548.39|544.39|19
1616248310000|2021-03-20 13:51:50|548.41|544.41|548.41|544.41|548.42|544.42|548.4|544.4|5
1616248320000|2021-03-20 13:52:00|548.4|544.4|548.44|544.44|548.44|544.44|548.4|544.4|3
1616248330000|2021-03-20 13:52:10|548.43|544.43|548.27|544.27|548.43|544.43|548.25|544.25|17
1616248340000|2021-03-20 13:52:20|548.26|544.26|548.27|544.27|548.28|544.28|548.26|544.26|16
1616248350000|2021-03-20 13:52:30|548.26|544.26|548.18|544.18|548.32|544.32|548.17|544.17|11
1616248360000|2021-03-20 13:52:40|548.19|544.19|548.11|544.11|548.19|544.19|548.11|544.11|5
1616248370000|2021-03-20 13:52:50|548.1|544.1|547.92|543.92|548.1|544.1|547.92|543.92|19
1616248380000|2021-03-20 13:53:00|547.91|543.91|547.71|543.71|547.94|543.94|547.65|543.65|24
1616248390000|2021-03-20 13:53:10|547.7|543.7|547.74|543.74|547.74|543.74|547.69|543.69|10
1616248400000|2021-03-20 13:53:20|547.73|543.73|547.68|543.68|547.73|543.73|547.61|543.61|22
1616248410000|2021-03-20 13:53:30|547.7|543.7|548.18|544.18|548.18|544.18|547.68|543.68|26
1616248420000|2021-03-20 13:53:40|548.19|544.19|548.2|544.2|548.21|544.21|548.18|544.18|10
1616248430000|2021-03-20 13:53:50|548.19|544.19|548.25|544.25|548.25|544.25|548.18|544.18|5
1616248440000|2021-03-20 13:54:00|548.26|544.26|548.08|544.08|548.26|544.26|548.07|544.07|20
1616248450000|2021-03-20 13:54:10|548.09|544.09|548.12|544.12|548.13|544.13|548.07|544.07|10
1616248460000|2021-03-20 13:54:20|548.1|544.1|548.01|544.01|548.12|544.12|547.9|543.9|16
1616248470000|2021-03-20 13:54:30|548|544|547.53|543.53|548.02|544.02|547.53|543.53|18
1616248480000|2021-03-20 13:54:40|547.54|543.54|547.48|543.48|547.55|543.55|547.47|543.47|13
1616248490000|2021-03-20 13:54:50|547.46|543.46|547.02|543.02|547.46|543.46|546.81|542.81|32
1616248500000|2021-03-20 13:55:00|547.03|543.03|547.02|543.02|547.17|543.17|546.88|542.88|34
1616248510000|2021-03-20 13:55:10|547.01|543.01|546.76|542.76|547.01|543.01|546.52|542.52|30
1616248520000|2021-03-20 13:55:20|546.78|542.78|545.88|541.88|546.82|542.82|545.8|541.8|34
1616248530000|2021-03-20 13:55:30|545.83|541.83|545.53|541.53|545.86|541.86|545.51|541.51|36
1616248540000|2021-03-20 13:55:40|545.47|541.47|544.3|540.3|545.51|541.51|544.3|540.3|35
1616248550000|2021-03-20 13:55:50|544.23|540.23|544.18|540.18|544.25|540.25|543.96|539.96|34
1616248560000|2021-03-20 13:56:00|544.14|540.14|544.51|540.51|544.53|540.53|544.03|540.03|34
1616248570000|2021-03-20 13:56:10|544.52|540.52|544.26|540.26|544.62|540.62|544.26|540.26|28
1616248580000|2021-03-20 13:56:20|544.22|540.22|543.99|539.99|544.32|540.32|543.88|539.88|22
1616248590000|2021-03-20 13:56:30|544|540|543.39|539.39|544.26|540.26|543.39|539.39|28
1616248600000|2021-03-20 13:56:40|543.5|539.5|543.46|539.46|543.65|539.65|543.38|539.38|30
1616248610000|2021-03-20 13:56:50|543.45|539.45|542.83|538.83|543.46|539.46|542.65|538.65|29
1616248620000|2021-03-20 13:57:00|542.8|538.8|543.34|539.34|543.45|539.45|542.8|538.8|33
1616248630000|2021-03-20 13:57:10|543.42|539.42|543.2|539.2|543.42|539.42|543.05|539.05|25
1616248640000|2021-03-20 13:57:20|543.21|539.21|543.63|539.63|543.64|539.64|543.21|539.21|32
1616248650000|2021-03-20 13:57:30|543.64|539.64|543.58|539.58|543.89|539.89|543.58|539.58|25
1616248660000|2021-03-20 13:57:40|543.61|539.61|543.44|539.44|543.73|539.73|543.39|539.39|22
1616248670000|2021-03-20 13:57:50|543.45|539.45|543.69|539.69|543.75|539.75|543.45|539.45|16
1616248680000|2021-03-20 13:58:00|543.7|539.7|543.89|539.89|543.89|539.89|543.68|539.68|19
1616248690000|2021-03-20 13:58:10|543.86|539.86|543.99|539.99|544.05|540.05|543.83|539.83|20
1616248700000|2021-03-20 13:58:20|544|540|544.15|540.15|544.17|540.17|544|540|13
1616248710000|2021-03-20 13:58:30|544.14|540.14|544.12|540.12|544.27|540.27|544.07|540.07|21
1616248720000|2021-03-20 13:58:40|544.11|540.11|544.04|540.04|544.13|540.13|544.01|540.01|16
1616248730000|2021-03-20 13:58:50|544.03|540.03|543.48|539.48|544.03|540.03|543.4|539.4|30
1616248740000|2021-03-20 13:59:00|543.5|539.5|543.29|539.29|543.5|539.5|543.27|539.27|16
1616248750000|2021-03-20 13:59:10|543.28|539.28|543.39|539.39|543.41|539.41|543.27|539.27|14
1616248760000|2021-03-20 13:59:20|543.38|539.38|543.59|539.59|543.63|539.63|543.37|539.37|26
1616248770000|2021-03-20 13:59:30|543.57|539.57|543.79|539.79|543.79|539.79|543.57|539.57|20
1616248780000|2021-03-20 13:59:40|543.77|539.77|543.88|539.88|543.94|539.94|543.77|539.77|20
1616248790000|2021-03-20 13:59:50|543.92|539.92|543.8|539.8|543.92|539.92|543.8|539.8|17
1616248800000|2021-03-20 14:00:00|543.67|539.67|543.63|539.63|543.79|539.79|543.56|539.56|25
1616248810000|2021-03-20 14:00:10|543.62|539.62|543.95|539.95|543.96|539.96|543.62|539.62|26
1616248820000|2021-03-20 14:00:20|543.99|539.99|544.26|540.26|544.26|540.26|543.99|539.99|23
1616248830000|2021-03-20 14:00:30|544.27|540.27|544.34|540.34|544.37|540.37|544.27|540.27|18
1616248840000|2021-03-20 14:00:40|544.33|540.33|544.5|540.5|544.51|540.51|544.33|540.33|20
1616248850000|2021-03-20 14:00:50|544.52|540.52|544.57|540.57|544.59|540.59|544.49|540.49|18
1616248860000|2021-03-20 14:01:00|544.72|540.72|544.89|540.89|544.9|540.9|544.72|540.72|8
1616248870000|2021-03-20 14:01:10|544.86|540.86|544.66|540.66|544.86|540.86|544.54|540.54|27
1616248880000|2021-03-20 14:01:20|544.65|540.65|544.47|540.47|544.67|540.67|544.44|540.44|26
1616248890000|2021-03-20 14:01:30|544.48|540.48|544.42|540.42|544.53|540.53|544.26|540.26|24
1616248900000|2021-03-20 14:01:40|544.39|540.39|543.62|539.62|544.39|540.39|543.61|539.61|39
1616248910000|2021-03-20 14:01:50|543.64|539.64|543.64|539.64|543.66|539.66|543.61|539.61|20
1616248920000|2021-03-20 14:02:00|543.63|539.63|543.43|539.43|543.65|539.65|543.4|539.4|21
1616248930000|2021-03-20 14:02:10|543.44|539.44|543.59|539.59|543.6|539.6|543.44|539.44|23
1616248940000|2021-03-20 14:02:20|543.58|539.58|543.38|539.38|543.62|539.62|543.34|539.34|24
1616248950000|2021-03-20 14:02:30|543.37|539.37|542.61|538.61|543.39|539.39|542.61|538.61|27
1616248960000|2021-03-20 14:02:40|542.42|538.42|542.82|538.82|542.82|538.82|542.42|538.42|26
1616248970000|2021-03-20 14:02:50|543.12|539.12|543.13|539.13|543.15|539.15|542.87|538.87|32
1616248980000|2021-03-20 14:03:00|543.09|539.09|543.48|539.48|543.5|539.5|543.08|539.08|26
1616248990000|2021-03-20 14:03:10|543.54|539.54|543.6|539.6|543.6|539.6|543.51|539.51|20
1616249000000|2021-03-20 14:03:20|543.59|539.59|543.68|539.68|543.69|539.69|543.59|539.59|16
1616249010000|2021-03-20 14:03:30|543.67|539.67|543.45|539.45|543.67|539.67|543.31|539.31|24
1616249020000|2021-03-20 14:03:40|543.5|539.5|543.44|539.44|543.62|539.62|543.43|539.43|23
1616249030000|2021-03-20 14:03:50|543.45|539.45|543.46|539.46|543.53|539.53|543.31|539.31|21
1616249040000|2021-03-20 14:04:00|543.47|539.47|543.58|539.58|543.61|539.61|543.45|539.45|19
1616249050000|2021-03-20 14:04:10|543.59|539.59|543.56|539.56|543.6|539.6|543.55|539.55|16
1616249060000|2021-03-20 14:04:20|543.55|539.55|543.4|539.4|543.56|539.56|543.39|539.39|18
1616249070000|2021-03-20 14:04:30|543.39|539.39|542.9|538.9|543.39|539.39|542.9|538.9|28
1616249080000|2021-03-20 14:04:40|542.89|538.89|542.66|538.66|542.89|538.89|542.53|538.53|31
1616249090000|2021-03-20 14:04:50|542.67|538.67|542.8|538.8|542.83|538.83|542.67|538.67|19
1616249100000|2021-03-20 14:05:00|542.71|538.71|542.67|538.67|542.75|538.75|542.54|538.54|29
1616249110000|2021-03-20 14:05:10|542.57|538.57|542.15|538.15|542.57|538.57|542.15|538.15|26
1616249120000|2021-03-20 14:05:20|542.11|538.11|542.23|538.23|542.36|538.36|542.09|538.09|29
1616249130000|2021-03-20 14:05:30|542.24|538.24|542.54|538.54|542.57|538.57|542.24|538.24|19
1616249140000|2021-03-20 14:05:40|542.53|538.53|542.66|538.66|542.66|538.66|542.5|538.5|20
1616249150000|2021-03-20 14:05:50|542.67|538.67|542.64|538.64|542.7|538.7|542.6|538.6|25
1616249160000|2021-03-20 14:06:00|542.65|538.65|542.6|538.6|542.68|538.68|542.59|538.59|15
1616249170000|2021-03-20 14:06:10|542.57|538.57|542.59|538.59|542.71|538.71|542.55|538.55|28
1616249180000|2021-03-20 14:06:20|542.56|538.56|542.56|538.56|542.62|538.62|542.55|538.55|20
1616249190000|2021-03-20 14:06:30|542.58|538.58|542.42|538.42|542.59|538.59|542.42|538.42|22
1616249200000|2021-03-20 14:06:40|542.39|538.39|542.23|538.23|542.39|538.39|542.17|538.17|19
1616249210000|2021-03-20 14:06:50|542.24|538.24|542.18|538.18|542.31|538.31|542.17|538.17|26
1616249220000|2021-03-20 14:07:00|542.17|538.17|542.14|538.14|542.19|538.19|542.14|538.14|10
1616249230000|2021-03-20 14:07:10|542.17|538.17|542.13|538.13|542.21|538.21|542.09|538.09|23
1616249240000|2021-03-20 14:07:20|542.12|538.12|541.66|537.66|542.14|538.14|541.66|537.66|25
1616249250000|2021-03-20 14:07:30|541.75|537.75|541.86|537.86|541.89|537.89|541.75|537.75|18
1616249260000|2021-03-20 14:07:40|541.85|537.85|542.14|538.14|542.16|538.16|541.85|537.85|28
1616249270000|2021-03-20 14:07:50|542.15|538.15|542.22|538.22|542.23|538.23|542.14|538.14|22
1616249280000|2021-03-20 14:08:00|542.23|538.23|542.04|538.04|542.23|538.23|542.03|538.03|18
1616249290000|2021-03-20 14:08:10|542.05|538.05|542.16|538.16|542.16|538.16|542.05|538.05|16
1616249300000|2021-03-20 14:08:20|542.17|538.17|542.43|538.43|542.44|538.44|542.17|538.17|16
1616249310000|2021-03-20 14:08:30|542.44|538.44|542.02|538.02|542.45|538.45|542.02|538.02|20
1616249320000|2021-03-20 14:08:40|542.05|538.05|542.19|538.19|542.2|538.2|542.04|538.04|17
1616249330000|2021-03-20 14:08:50|542.18|538.18|542.35|538.35|542.36|538.36|542.18|538.18|17
1616249340000|2021-03-20 14:09:00|542.38|538.38|542.48|538.48|542.52|538.52|542.38|538.38|22
1616249350000|2021-03-20 14:09:10|542.47|538.47|542.39|538.39|542.47|538.47|542.37|538.37|15
1616249360000|2021-03-20 14:09:20|542.38|538.38|542.22|538.22|542.4|538.4|542.19|538.19|21
1616249370000|2021-03-20 14:09:30|542.23|538.23|542.2|538.2|542.23|538.23|542.07|538.07|22
1616249380000|2021-03-20 14:09:40|542.19|538.19|541.99|537.99|542.19|538.19|541.99|537.99|24
1616249390000|2021-03-20 14:09:50|541.95|537.95|542.02|538.02|542.03|538.03|541.93|537.93|21
1616249400000|2021-03-20 14:10:00|542.03|538.03|542.16|538.16|542.18|538.18|542.01|538.01|20
1616249410000|2021-03-20 14:10:10|542.15|538.15|542.15|538.15|542.18|538.18|542.14|538.14|17
1616249420000|2021-03-20 14:10:20|542.14|538.14|542.14|538.14|542.16|538.16|542.13|538.13|10
1616249430000|2021-03-20 14:10:30|542.13|538.13|542.16|538.16|542.2|538.2|542.09|538.09|23
1616249440000|2021-03-20 14:10:40|542.17|538.17|542.56|538.56|542.56|538.56|542.17|538.17|23
1616249450000|2021-03-20 14:10:50|542.57|538.57|542.79|538.79|542.79|538.79|542.57|538.57|16
1616249460000|2021-03-20 14:11:00|542.78|538.78|542.79|538.79|542.79|538.79|542.78|538.78|4
1616249470000|2021-03-20 14:11:10|542.78|538.78|542.55|538.55|542.79|538.79|542.55|538.55|17
1616249480000|2021-03-20 14:11:20|542.56|538.56|542.56|538.56|542.58|538.58|542.55|538.55|7
1616249490000|2021-03-20 14:11:30|542.55|538.55|542.44|538.44|542.55|538.55|542.4|538.4|11
1616249500000|2021-03-20 14:11:40|542.46|538.46|542.48|538.48|542.49|538.49|542.44|538.44|15
1616249510000|2021-03-20 14:11:50|542.5|538.5|542.48|538.48|542.5|538.5|542.46|538.46|7
1616249520000|2021-03-20 14:12:00|542.47|538.47|542.89|538.89|542.89|538.89|542.46|538.46|25
1616249530000|2021-03-20 14:12:10|543.07|539.07|543.16|539.16|543.16|539.16|543.02|539.02|15
1616249540000|2021-03-20 14:12:20|543.18|539.18|543.25|539.25|543.27|539.27|543.18|539.18|14
1616249550000|2021-03-20 14:12:30|543.27|539.27|543.44|539.44|543.45|539.45|543.27|539.27|10
1616249560000|2021-03-20 14:12:40|543.45|539.45|543.42|539.42|543.46|539.46|543.42|539.42|7
1616249570000|2021-03-20 14:12:50|543.41|539.41|543.4|539.4|543.46|539.46|543.4|539.4|14
1616249580000|2021-03-20 14:13:00|543.43|539.43|543.4|539.4|543.44|539.44|543.37|539.37|11
1616249590000|2021-03-20 14:13:10|543.39|539.39|543.26|539.26|543.39|539.39|543.26|539.26|17
1616249600000|2021-03-20 14:13:20|543.27|539.27|543.24|539.24|543.42|539.42|543.23|539.23|22
1616249610000|2021-03-20 14:13:30|543.23|539.23|543.26|539.26|543.27|539.27|543.23|539.23|11
1616249620000|2021-03-20 14:13:40|543.27|539.27|543.24|539.24|543.29|539.29|543.23|539.23|17
1616249630000|2021-03-20 14:13:50|543.26|539.26|543.24|539.24|543.26|539.26|543.24|539.24|3
1616249640000|2021-03-20 14:14:00|543.25|539.25|543.24|539.24|543.25|539.25|543.23|539.23|3
1616249650000|2021-03-20 14:14:10|543.23|539.23|543.13|539.13|543.23|539.23|543.11|539.11|10
1616249660000|2021-03-20 14:14:20|543.12|539.12|542.9|538.9|543.12|539.12|542.87|538.87|18
1616249670000|2021-03-20 14:14:30|542.89|538.89|542.91|538.91|542.94|538.94|542.89|538.89|18
1616249680000|2021-03-20 14:14:40|542.9|538.9|543.07|539.07|543.1|539.1|542.9|538.9|19
1616249690000|2021-03-20 14:14:50|543.08|539.08|543.03|539.03|543.08|539.08|543|539|12
1616249700000|2021-03-20 14:15:00|543.04|539.04|543.24|539.24|543.26|539.26|543.04|539.04|22
1616249710000|2021-03-20 14:15:10|543.23|539.23|543.29|539.29|543.3|539.3|543.22|539.22|15
1616249720000|2021-03-20 14:15:20|543.27|539.27|543.18|539.18|543.28|539.28|543.16|539.16|13
1616249730000|2021-03-20 14:15:30|543.17|539.17|543.28|539.28|543.29|539.29|543.17|539.17|19
1616249740000|2021-03-20 14:15:40|543.29|539.29|543.3|539.3|543.3|539.3|543.28|539.28|3
1616249750000|2021-03-20 14:15:50|543.29|539.29|543.34|539.34|543.34|539.34|543.29|539.29|10
1616249760000|2021-03-20 14:16:00|543.36|539.36|543.6|539.6|543.6|539.6|543.33|539.33|17
1616249770000|2021-03-20 14:16:10|543.59|539.59|543.67|539.67|543.72|539.72|543.59|539.59|14
1616249780000|2021-03-20 14:16:20|543.7|539.7|543.66|539.66|543.7|539.7|543.65|539.65|13
1616249790000|2021-03-20 14:16:30|543.72|539.72|543.72|539.72|543.78|539.78|543.72|539.72|16
1616249800000|2021-03-20 14:16:40|543.71|539.71|543.63|539.63|543.72|539.72|543.63|539.63|14
1616249810000|2021-03-20 14:16:50|543.62|539.62|543.63|539.63|543.63|539.63|543.59|539.59|11
1616249820000|2021-03-20 14:17:00|543.64|539.64|543.66|539.66|543.68|539.68|543.61|539.61|16
1616249830000|2021-03-20 14:17:10|543.65|539.65|543.62|539.62|543.66|539.66|543.62|539.62|8
1616249840000|2021-03-20 14:17:20|543.63|539.63|543.66|539.66|543.66|539.66|543.63|539.63|6
1616249850000|2021-03-20 14:17:30|543.65|539.65|543.64|539.64|543.65|539.65|543.62|539.62|11
1616249860000|2021-03-20 14:17:40|543.63|539.63|543.68|539.68|543.69|539.69|543.63|539.63|8
1616249870000|2021-03-20 14:17:50|543.65|539.65|543.49|539.49|543.65|539.65|543.46|539.46|14
1616249880000|2021-03-20 14:18:00|543.48|539.48|543.62|539.62|543.62|539.62|543.48|539.48|12
1616249890000|2021-03-20 14:18:10|543.65|539.65|543.6|539.6|543.67|539.67|543.6|539.6|22
1616249900000|2021-03-20 14:18:20|543.58|539.58|543.57|539.57|543.6|539.6|543.57|539.57|10
1616249910000|2021-03-20 14:18:30|543.59|539.59|543.5|539.5|543.59|539.59|543.49|539.49|14
1616249920000|2021-03-20 14:18:40|543.51|539.51|543.46|539.46|543.58|539.58|543.46|539.46|17
1616249930000|2021-03-20 14:18:50|543.47|539.47|543.48|539.48|543.5|539.5|543.44|539.44|18
1616249940000|2021-03-20 14:19:00|543.45|539.45|543.62|539.62|543.62|539.62|543.36|539.36|19
1616249950000|2021-03-20 14:19:10|543.58|539.58|543.58|539.58|543.61|539.61|543.5|539.5|18
1616249960000|2021-03-20 14:19:20|543.62|539.62|543.76|539.76|543.76|539.76|543.62|539.62|15
1616249970000|2021-03-20 14:19:30|543.78|539.78|543.75|539.75|543.78|539.78|543.7|539.7|9
1616249980000|2021-03-20 14:19:40|543.72|539.72|543.79|539.79|543.79|539.79|543.71|539.71|9
1616249990000|2021-03-20 14:19:50|543.71|539.71|543.85|539.85|543.86|539.86|543.71|539.71|11
1616250000000|2021-03-20 14:20:00|543.86|539.86|544.25|540.25|544.26|540.26|543.85|539.85|24
1616250010000|2021-03-20 14:20:10|544.24|540.24|544.22|540.22|544.24|540.24|544.18|540.18|8
1616250020000|2021-03-20 14:20:20|544.17|540.17|544.15|540.15|544.23|540.23|544.14|540.14|21
1616250030000|2021-03-20 14:20:30|544.13|540.13|544.17|540.17|544.19|540.19|544.11|540.11|21
1616250040000|2021-03-20 14:20:40|544.19|540.19|544.28|540.28|544.29|540.29|544.12|540.12|22
1616250050000|2021-03-20 14:20:50|544.27|540.27|544.13|540.13|544.31|540.31|544.11|540.11|19
1616250060000|2021-03-20 14:21:00|544.11|540.11|544.28|540.28|544.31|540.31|544.09|540.09|24
1616250070000|2021-03-20 14:21:10|544.3|540.3|544.45|540.45|544.45|540.45|544.19|540.19|21
1616250080000|2021-03-20 14:21:20|544.46|540.46|544.48|540.48|544.48|540.48|544.45|540.45|10
1616250090000|2021-03-20 14:21:30|544.47|540.47|544.48|540.48|544.48|540.48|544.47|540.47|2
1616250100000|2021-03-20 14:21:40|544.53|540.53|544.6|540.6|544.6|540.6|544.53|540.53|2
1616250110000|2021-03-20 14:21:50|544.59|540.59|544.47|540.47|544.6|540.6|544.46|540.46|13
1616250120000|2021-03-20 14:22:00|544.46|540.46|544.48|540.48|544.5|540.5|544.45|540.45|23
1616250130000|2021-03-20 14:22:10|544.49|540.49|544.55|540.55|544.55|540.55|544.49|540.49|8
1616250140000|2021-03-20 14:22:20|544.54|540.54|544.57|540.57|544.59|540.59|544.54|540.54|12
1616250150000|2021-03-20 14:22:30|544.6|540.6|544.61|540.61|544.63|540.63|544.58|540.58|22
1616250160000|2021-03-20 14:22:40|544.62|540.62|544.81|540.81|544.81|540.81|544.61|540.61|17
1616250170000|2021-03-20 14:22:50|544.82|540.82|544.84|540.84|544.85|540.85|544.78|540.78|17
1616250180000|2021-03-20 14:23:00|544.83|540.83|545.02|541.02|545.02|541.02|544.83|540.83|14
1616250190000|2021-03-20 14:23:10|545|541|544.9|540.9|545.01|541.01|544.89|540.89|10
1616250200000|2021-03-20 14:23:20|544.88|540.88|544.79|540.79|544.9|540.9|544.77|540.77|18
1616250210000|2021-03-20 14:23:30|544.8|540.8|544.96|540.96|544.97|540.97|544.8|540.8|26
1616250220000|2021-03-20 14:23:40|544.95|540.95|544.98|540.98|545.01|541.01|544.92|540.92|22
1616250230000|2021-03-20 14:23:50|544.94|540.94|544.95|540.95|544.96|540.96|544.92|540.92|15
1616250240000|2021-03-20 14:24:00|544.94|540.94|545.19|541.19|545.2|541.2|544.94|540.94|21
1616250250000|2021-03-20 14:24:10|545.24|541.24|545.25|541.25|545.29|541.29|545.23|541.23|25
1616250260000|2021-03-20 14:24:20|545.26|541.26|545.45|541.45|545.45|541.45|545.25|541.25|11
1616250270000|2021-03-20 14:24:30|545.46|541.46|545.53|541.53|545.53|541.53|545.46|541.46|7
1616250280000|2021-03-20 14:24:40|545.55|541.55|545.6|541.6|545.63|541.63|545.55|541.55|25
1616250290000|2021-03-20 14:24:50|545.59|541.59|545.65|541.65|545.66|541.66|545.57|541.57|21
1616250300000|2021-03-20 14:25:00|545.63|541.63|545.92|541.92|545.93|541.93|545.63|541.63|24
1616250310000|2021-03-20 14:25:10|545.93|541.93|545.94|541.94|545.94|541.94|545.91|541.91|15
1616250320000|2021-03-20 14:25:20|545.93|541.93|545.99|541.99|546|542|545.91|541.91|18
1616250330000|2021-03-20 14:25:30|546|542|546|542|546.01|542.01|545.99|541.99|7
1616250340000|2021-03-20 14:25:40|546.02|542.02|546.09|542.09|546.15|542.15|546.02|542.02|14
1616250350000|2021-03-20 14:25:50|546.08|542.08|546.21|542.21|546.22|542.22|546.08|542.08|17
1616250360000|2021-03-20 14:26:00|546.25|542.25|546.25|542.25|546.27|542.27|546.22|542.22|14
1616250370000|2021-03-20 14:26:10|546.26|542.26|546.08|542.08|546.26|542.26|546.01|542.01|21
1616250380000|2021-03-20 14:26:20|546.07|542.07|545.89|541.89|546.07|542.07|545.84|541.84|17
1616250390000|2021-03-20 14:26:30|545.87|541.87|545.8|541.8|545.9|541.9|545.8|541.8|13
1616250400000|2021-03-20 14:26:40|545.73|541.73|545.65|541.65|545.76|541.76|545.63|541.63|9
1616250410000|2021-03-20 14:26:50|545.66|541.66|545.67|541.67|545.7|541.7|545.65|541.65|9
1616250420000|2021-03-20 14:27:00|545.64|541.64|545.62|541.62|545.65|541.65|545.62|541.62|8
1616250430000|2021-03-20 14:27:10|545.63|541.63|545.59|541.59|545.63|541.63|545.59|541.59|11
1616250440000|2021-03-20 14:27:20|545.6|541.6|545.58|541.58|545.6|541.6|545.58|541.58|9
1616250450000|2021-03-20 14:27:30|545.56|541.56|545.01|541.01|545.56|541.56|545.01|541.01|26
1616250460000|2021-03-20 14:27:40|545.03|541.03|545.26|541.26|545.27|541.27|545|541|16
1616250470000|2021-03-20 14:27:50|545.27|541.27|545.19|541.19|545.28|541.28|545.19|541.19|17
1616250480000|2021-03-20 14:28:00|545.18|541.18|544.93|540.93|545.19|541.19|544.93|540.93|13
1616250490000|2021-03-20 14:28:10|544.9|540.9|544.77|540.77|544.9|540.9|544.77|540.77|17
1616250500000|2021-03-20 14:28:20|544.78|540.78|544.68|540.68|544.78|540.78|544.67|540.67|16
1616250510000|2021-03-20 14:28:30|544.66|540.66|544.75|540.75|544.75|540.75|544.66|540.66|14
1616250520000|2021-03-20 14:28:40|544.74|540.74|544.73|540.73|544.74|540.74|544.73|540.73|2
1616250530000|2021-03-20 14:28:50|544.72|540.72|544.73|540.73|544.73|540.73|544.72|540.72|10
1616250540000|2021-03-20 14:29:00|544.74|540.74|544.65|540.65|544.74|540.74|544.65|540.65|9
1616250550000|2021-03-20 14:29:10|544.67|540.67|544.53|540.53|544.69|540.69|544.53|540.53|14
1616250560000|2021-03-20 14:29:20|544.52|540.52|544.34|540.34|544.52|540.52|544.33|540.33|16
1616250570000|2021-03-20 14:29:30|544.33|540.33|544.54|540.54|544.59|540.59|544.33|540.33|28
1616250580000|2021-03-20 14:29:40|544.56|540.56|544.52|540.52|544.59|540.59|544.51|540.51|18
1616250590000|2021-03-20 14:29:50|544.53|540.53|544.78|540.78|544.79|540.79|544.53|540.53|23
1616250600000|2021-03-20 14:30:00|544.77|540.77|545|541|545.01|541.01|544.77|540.77|31
1616250610000|2021-03-20 14:30:10|545.02|541.02|545.05|541.05|545.05|541.05|544.96|540.96|23
1616250620000|2021-03-20 14:30:20|545.06|541.06|545.06|541.06|545.1|541.1|545.03|541.03|23
1616250630000|2021-03-20 14:30:30|545.07|541.07|545.16|541.16|545.21|541.21|545.07|541.07|25
1616250640000|2021-03-20 14:30:40|545.13|541.13|545.08|541.08|545.13|541.13|545.02|541.02|17
1616250650000|2021-03-20 14:30:50|545.07|541.07|545.06|541.06|545.1|541.1|545.06|541.06|15
1616250660000|2021-03-20 14:31:00|545.03|541.03|545.09|541.09|545.09|541.09|545.03|541.03|20
1616250670000|2021-03-20 14:31:10|545.08|541.08|544.87|540.87|545.1|541.1|544.87|540.87|20
1616250680000|2021-03-20 14:31:20|544.86|540.86|544.81|540.81|544.88|540.88|544.81|540.81|21
1616250690000|2021-03-20 14:31:30|544.78|540.78|544.78|540.78|544.78|540.78|544.64|540.64|22
1616250700000|2021-03-20 14:31:40|544.77|540.77|544.73|540.73|544.78|540.78|544.62|540.62|28
1616250710000|2021-03-20 14:31:50|544.75|540.75|544.68|540.68|544.75|540.75|544.68|540.68|18
1616250720000|2021-03-20 14:32:00|544.7|540.7|544.67|540.67|544.8|540.8|544.59|540.59|19
1616250730000|2021-03-20 14:32:10|544.64|540.64|544.78|540.78|544.78|540.78|544.64|540.64|13
1616250740000|2021-03-20 14:32:20|544.83|540.83|544.8|540.8|544.83|540.83|544.8|540.8|12
1616250750000|2021-03-20 14:32:30|544.81|540.81|544.56|540.56|544.81|540.81|544.53|540.53|21
1616250760000|2021-03-20 14:32:40|544.55|540.55|544.59|540.59|544.61|540.61|544.54|540.54|19
1616250770000|2021-03-20 14:32:50|544.6|540.6|544.62|540.62|544.62|540.62|544.59|540.59|14
1616250780000|2021-03-20 14:33:00|544.63|540.63|544.66|540.66|544.69|540.69|544.63|540.63|14
1616250790000|2021-03-20 14:33:10|544.72|540.72|544.78|540.78|544.78|540.78|544.71|540.71|17
1616250800000|2021-03-20 14:33:20|544.77|540.77|544.78|540.78|544.8|540.8|544.76|540.76|9
1616250810000|2021-03-20 14:33:30|544.79|540.79|544.8|540.8|544.81|540.81|544.77|540.77|15
1616250820000|2021-03-20 14:33:40|544.81|540.81|544.77|540.77|544.81|540.81|544.75|540.75|19
1616250830000|2021-03-20 14:33:50|544.76|540.76|544.78|540.78|544.81|540.81|544.76|540.76|17
1616250840000|2021-03-20 14:34:00|544.79|540.79|544.82|540.82|544.83|540.83|544.77|540.77|12
1616250850000|2021-03-20 14:34:10|544.83|540.83|545.19|541.19|545.22|541.22|544.83|540.83|20
1616250860000|2021-03-20 14:34:20|545.16|541.16|545.21|541.21|545.21|541.21|545.15|541.15|16
1616250870000|2021-03-20 14:34:30|545.22|541.22|545.2|541.2|545.24|541.24|545.18|541.18|21
1616250880000|2021-03-20 14:34:40|545.21|541.21|545.1|541.1|545.21|541.21|545.09|541.09|15
1616250890000|2021-03-20 14:34:50|545.07|541.07|545.02|541.02|545.07|541.07|544.99|540.99|15
1616250900000|2021-03-20 14:35:00|545|541|545.08|541.08|545.08|541.08|545|541|17
1616250910000|2021-03-20 14:35:10|545.09|541.09|545.1|541.1|545.11|541.11|545.09|541.09|18
1616250920000|2021-03-20 14:35:20|545.09|541.09|545.1|541.1|545.1|541.1|545.09|541.09|18
1616250930000|2021-03-20 14:35:30|545.09|541.09|545.08|541.08|545.09|541.09|545.06|541.06|21
1616250940000|2021-03-20 14:35:40|545.04|541.04|545.1|541.1|545.1|541.1|545.03|541.03|15
1616250950000|2021-03-20 14:35:50|545.11|541.11|545.06|541.06|545.11|541.11|545.06|541.06|8
1616250980000|2021-03-20 14:36:20|545.07|541.07|544.96|540.96|545.07|541.07|544.94|540.94|17
1616250990000|2021-03-20 14:36:30|544.98|540.98|544.97|540.97|544.98|540.98|544.97|540.97|6
1616251000000|2021-03-20 14:36:40|544.96|540.96|544.99|540.99|545|541|544.96|540.96|5
1616251010000|2021-03-20 14:36:50|544.98|540.98|545|541|545.01|541.01|544.98|540.98|16
1616251020000|2021-03-20 14:37:00|544.99|540.99|544.99|540.99|545|541|544.99|540.99|9
1616251030000|2021-03-20 14:37:10|545|541|545|541|545|541|544.97|540.97|7
1616251040000|2021-03-20 14:37:20|544.99|540.99|544.99|540.99|545|541|544.98|540.98|7
1616251050000|2021-03-20 14:37:30|544.98|540.98|544.98|540.98|544.98|540.98|544.98|540.98|1
1616251060000|2021-03-20 14:37:40|544.94|540.94|544.92|540.92|544.94|540.94|544.91|540.91|11
1616251070000|2021-03-20 14:37:50|544.93|540.93|544.68|540.68|544.93|540.93|544.67|540.67|19
1616251080000|2021-03-20 14:38:00|544.69|540.69|544.73|540.73|544.73|540.73|544.69|540.69|7
1616251090000|2021-03-20 14:38:10|544.72|540.72|544.87|540.87|544.88|540.88|544.71|540.71|16
1616251100000|2021-03-20 14:38:20|544.86|540.86|544.66|540.66|544.88|540.88|544.66|540.66|17
1616251110000|2021-03-20 14:38:30|544.64|540.64|544.53|540.53|544.64|540.64|544.53|540.53|18
1616251120000|2021-03-20 14:38:40|544.52|540.52|544.46|540.46|544.52|540.52|544.39|540.39|17
1616251130000|2021-03-20 14:38:50|544.49|540.49|544.39|540.39|544.49|540.49|544.34|540.34|19
1616251140000|2021-03-20 14:39:00|544.4|540.4|544.59|540.59|544.65|540.65|544.38|540.38|21
1616251150000|2021-03-20 14:39:10|544.57|540.57|544.59|540.59|544.81|540.81|544.57|540.57|19
1616251160000|2021-03-20 14:39:20|544.61|540.61|544.42|540.42|544.61|540.61|544.36|540.36|26
1616251170000|2021-03-20 14:39:30|544.43|540.43|544.67|540.67|544.67|540.67|544.43|540.43|15
1616251180000|2021-03-20 14:39:40|544.64|540.64|544.64|540.64|544.64|540.64|544.64|540.64|1
1616251190000|2021-03-20 14:39:50|544.65|540.65|544.6|540.6|544.66|540.66|544.39|540.39|20
1616251200000|2021-03-20 14:40:00|544.61|540.61|544.63|540.63|544.63|540.63|544.61|540.61|5
1616251210000|2021-03-20 14:40:10|544.62|540.62|544.34|540.34|544.64|540.64|544.34|540.34|18
1616251220000|2021-03-20 14:40:20|544.35|540.35|544.31|540.31|544.38|540.38|544.3|540.3|14
1616251230000|2021-03-20 14:40:30|544.34|540.34|544.32|540.32|544.36|540.36|544.31|540.31|14
1616251240000|2021-03-20 14:40:40|544.33|540.33|544.5|540.5|544.5|540.5|544.31|540.31|21
1616251250000|2021-03-20 14:40:50|544.56|540.56|544.6|540.6|544.63|540.63|544.51|540.51|23
1616251260000|2021-03-20 14:41:00|544.58|540.58|544.49|540.49|544.6|540.6|544.45|540.45|24
1616251270000|2021-03-20 14:41:10|544.48|540.48|544.73|540.73|544.76|540.76|544.45|540.45|21
1616251280000|2021-03-20 14:41:20|544.76|540.76|544.81|540.81|544.85|540.85|544.67|540.67|27
1616251290000|2021-03-20 14:41:30|544.74|540.74|544.58|540.58|544.8|540.8|544.54|540.54|25
1616251300000|2021-03-20 14:41:40|544.6|540.6|544.67|540.67|544.67|540.67|544.59|540.59|15
1616251310000|2021-03-20 14:41:50|544.66|540.66|544.67|540.67|544.67|540.67|544.62|540.62|8
1616251320000|2021-03-20 14:42:00|544.66|540.66|544.48|540.48|544.66|540.66|544.44|540.44|15
1616251330000|2021-03-20 14:42:10|544.5|540.5|544.57|540.57|544.58|540.58|544.48|540.48|15
1616251340000|2021-03-20 14:42:20|544.56|540.56|544.56|540.56|544.7|540.7|544.43|540.43|18
1616251350000|2021-03-20 14:42:30|544.55|540.55|544.29|540.29|544.55|540.55|544.28|540.28|21
1616251360000|2021-03-20 14:42:40|544.33|540.33|544.4|540.4|544.4|540.4|544.33|540.33|13
1616251370000|2021-03-20 14:42:50|544.38|540.38|544.38|540.38|544.4|540.4|544.38|540.38|8
1616251380000|2021-03-20 14:43:00|544.37|540.37|544.38|540.38|544.39|540.39|544.37|540.37|6
1616251390000|2021-03-20 14:43:10|544.37|540.37|544.45|540.45|544.45|540.45|544.37|540.37|9
1616251400000|2021-03-20 14:43:20|544.46|540.46|544.62|540.62|544.62|540.62|544.46|540.46|17
1616251410000|2021-03-20 14:43:30|544.63|540.63|544.48|540.48|544.63|540.63|544.39|540.39|13
1616251420000|2021-03-20 14:43:40|544.46|540.46|544.5|540.5|544.5|540.5|544.46|540.46|4
1616251430000|2021-03-20 14:43:50|544.53|540.53|544.5|540.5|544.59|540.59|544.46|540.46|22
1616251440000|2021-03-20 14:44:00|544.49|540.49|544.66|540.66|544.67|540.67|544.49|540.49|15
1616251450000|2021-03-20 14:44:10|544.65|540.65|544.64|540.64|544.65|540.65|544.64|540.64|2
1616251460000|2021-03-20 14:44:20|544.68|540.68|544.66|540.66|544.68|540.68|544.64|540.64|6
1616251470000|2021-03-20 14:44:30|544.65|540.65|544.61|540.61|544.7|540.7|544.43|540.43|17
1616251480000|2021-03-20 14:44:40|544.62|540.62|544.74|540.74|544.74|540.74|544.62|540.62|14
1616251490000|2021-03-20 14:44:50|544.75|540.75|544.75|540.75|544.75|540.75|544.73|540.73|9
1616251500000|2021-03-20 14:45:00|544.66|540.66|544.87|540.87|544.87|540.87|544.63|540.63|18
1616251510000|2021-03-20 14:45:10|544.89|540.89|544.95|540.95|544.96|540.96|544.89|540.89|11
1616251520000|2021-03-20 14:45:20|544.96|540.96|545|541|545|541|544.95|540.95|6
1616251530000|2021-03-20 14:45:30|544.99|540.99|544.9|540.9|545|541|544.89|540.89|17
1616251540000|2021-03-20 14:45:40|544.88|540.88|544.87|540.87|544.89|540.89|544.86|540.86|13
1616251550000|2021-03-20 14:45:50|544.86|540.86|544.85|540.85|544.87|540.87|544.84|540.84|12
1616251560000|2021-03-20 14:46:00|544.87|540.87|544.9|540.9|544.9|540.9|544.8|540.8|20
1616251570000|2021-03-20 14:46:10|544.88|540.88|545.02|541.02|545.04|541.04|544.88|540.88|24
1616251580000|2021-03-20 14:46:20|545.03|541.03|544.86|540.86|545.03|541.03|544.77|540.77|19
1616251590000|2021-03-20 14:46:30|544.85|540.85|544.87|540.87|544.87|540.87|544.84|540.84|7
1616251600000|2021-03-20 14:46:40|544.86|540.86|544.88|540.88|544.88|540.88|544.86|540.86|9
1616251610000|2021-03-20 14:46:50|544.89|540.89|544.87|540.87|544.89|540.89|544.83|540.83|12
1616251620000|2021-03-20 14:47:00|544.88|540.88|545.02|541.02|545.02|541.02|544.88|540.88|13
1616251630000|2021-03-20 14:47:10|545.01|541.01|545.02|541.02|545.03|541.03|545|541|13
1616251640000|2021-03-20 14:47:20|545.01|541.01|545|541|545.03|541.03|544.97|540.97|12
1616251650000|2021-03-20 14:47:30|544.99|540.99|544.99|540.99|545|541|544.99|540.99|5
1616251660000|2021-03-20 14:47:40|545|541|545.2|541.2|545.21|541.21|545|541|27
1616251670000|2021-03-20 14:47:50|545.21|541.21|545.06|541.06|545.21|541.21|545.01|541.01|17
1616251680000|2021-03-20 14:48:00|545.05|541.05|545.11|541.11|545.11|541.11|545.02|541.02|24
1616251690000|2021-03-20 14:48:10|545.12|541.12|545.12|541.12|545.13|541.13|545.08|541.08|18
1616251700000|2021-03-20 14:48:20|545.13|541.13|545.14|541.14|545.16|541.16|545.13|541.13|18
1616251710000|2021-03-20 14:48:30|545.12|541.12|545.03|541.03|545.14|541.14|545|541|24
1616251720000|2021-03-20 14:48:40|545.02|541.02|545.04|541.04|545.04|541.04|545.02|541.02|10
1616251730000|2021-03-20 14:48:50|545.03|541.03|545.02|541.02|545.04|541.04|545.02|541.02|10
1616251740000|2021-03-20 14:49:00|545.03|541.03|545.06|541.06|545.07|541.07|545.03|541.03|14
1616251750000|2021-03-20 14:49:10|545.1|541.1|545.11|541.11|545.11|541.11|545.08|541.08|10
1616251760000|2021-03-20 14:49:20|545.12|541.12|545.1|541.1|545.12|541.12|545.1|541.1|5
1616251770000|2021-03-20 14:49:30|545.09|541.09|545.25|541.25|545.26|541.26|545.09|541.09|23
1616251780000|2021-03-20 14:49:40|545.26|541.26|545.23|541.23|545.26|541.26|545.2|541.2|8
1616251790000|2021-03-20 14:49:50|545.22|541.22|545.16|541.16|545.26|541.26|545.15|541.15|16
1616251800000|2021-03-20 14:50:00|545.17|541.17|545.16|541.16|545.19|541.19|545.16|541.16|8
1616251810000|2021-03-20 14:50:10|545.18|541.18|544.83|540.83|545.18|541.18|544.7|540.7|21
1616251820000|2021-03-20 14:50:20|544.81|540.81|544.77|540.77|544.92|540.92|544.77|540.77|18
1616251830000|2021-03-20 14:50:30|544.76|540.76|544.68|540.68|544.8|540.8|544.67|540.67|17
1616251840000|2021-03-20 14:50:40|544.69|540.69|544.69|540.69|544.72|540.72|544.67|540.67|12
1616251850000|2021-03-20 14:50:50|544.71|540.71|544.67|540.67|544.71|540.71|544.66|540.66|14
1616251860000|2021-03-20 14:51:00|544.68|540.68|544.74|540.74|544.8|540.8|544.67|540.67|15
1616251870000|2021-03-20 14:51:10|544.76|540.76|544.75|540.75|544.76|540.76|544.73|540.73|10
1616251880000|2021-03-20 14:51:20|544.76|540.76|544.76|540.76|544.78|540.78|544.75|540.75|16
1616251890000|2021-03-20 14:51:30|544.77|540.77|544.78|540.78|544.79|540.79|544.76|540.76|11
1616251900000|2021-03-20 14:51:40|544.79|540.79|544.77|540.77|544.79|540.79|544.75|540.75|9
1616251910000|2021-03-20 14:51:50|544.75|540.75|544.77|540.77|544.78|540.78|544.75|540.75|6
1616251920000|2021-03-20 14:52:00|544.76|540.76|544.77|540.77|544.78|540.78|544.75|540.75|10
1616251930000|2021-03-20 14:52:10|544.78|540.78|544.77|540.77|544.78|540.78|544.77|540.77|2
1616251940000|2021-03-20 14:52:20|544.76|540.76|544.74|540.74|544.78|540.78|544.7|540.7|19
1616251950000|2021-03-20 14:52:30|544.73|540.73|544.7|540.7|544.73|540.73|544.69|540.69|6
1616251960000|2021-03-20 14:52:40|544.69|540.69|544.68|540.68|544.69|540.69|544.67|540.67|5
1616251980000|2021-03-20 14:53:00|544.67|540.67|544.64|540.64|544.67|540.67|544.64|540.64|2
1616251990000|2021-03-20 14:53:10|544.63|540.63|544.62|540.62|544.64|540.64|544.62|540.62|4
1616252000000|2021-03-20 14:53:20|544.63|540.63|544.49|540.49|544.63|540.63|544.49|540.49|17
1616252010000|2021-03-20 14:53:30|544.5|540.5|544.52|540.52|544.54|540.54|544.47|540.47|22
1616252020000|2021-03-20 14:53:40|544.53|540.53|544.52|540.52|544.53|540.53|544.51|540.51|8
1616252030000|2021-03-20 14:53:50|544.53|540.53|544.52|540.52|544.53|540.53|544.52|540.52|2
1616252040000|2021-03-20 14:54:00|544.54|540.54|544.75|540.75|544.75|540.75|544.54|540.54|13
1616252050000|2021-03-20 14:54:10|544.78|540.78|544.78|540.78|544.79|540.79|544.78|540.78|3
1616252060000|2021-03-20 14:54:20|544.79|540.79|544.78|540.78|544.79|540.79|544.78|540.78|2
1616252070000|2021-03-20 14:54:30|544.77|540.77|544.83|540.83|544.83|540.83|544.77|540.77|13
1616252080000|2021-03-20 14:54:40|544.82|540.82|544.8|540.8|544.82|540.82|544.8|540.8|3
1616252090000|2021-03-20 14:54:50|544.81|540.81|544.59|540.59|544.81|540.81|544.58|540.58|19
1616252100000|2021-03-20 14:55:00|544.62|540.62|544.63|540.63|544.63|540.63|544.57|540.57|22
1616252110000|2021-03-20 14:55:10|544.62|540.62|544.46|540.46|544.64|540.64|544.45|540.45|26
1616252120000|2021-03-20 14:55:20|544.45|540.45|544.3|540.3|544.46|540.46|544.28|540.28|21
1616252130000|2021-03-20 14:55:30|544.31|540.31|544.29|540.29|544.31|540.31|544.24|540.24|14
1616252140000|2021-03-20 14:55:40|544.3|540.3|544.31|540.31|544.36|540.36|544.29|540.29|21
1616252150000|2021-03-20 14:55:50|544.32|540.32|544.15|540.15|544.32|540.32|544.15|540.15|25
1616252160000|2021-03-20 14:56:00|544.16|540.16|544.19|540.19|544.19|540.19|544.16|540.16|6
1616252170000|2021-03-20 14:56:10|544.18|540.18|544.24|540.24|544.25|540.25|544.17|540.17|17
1616252180000|2021-03-20 14:56:20|544.22|540.22|544.22|540.22|544.24|540.24|544.22|540.22|7
1616252190000|2021-03-20 14:56:30|544.21|540.21|544.19|540.19|544.23|540.23|544.19|540.19|15
1616252200000|2021-03-20 14:56:40|544.2|540.2|544.46|540.46|544.51|540.51|544.2|540.2|13
1616252210000|2021-03-20 14:56:50|544.49|540.49|544.51|540.51|544.52|540.52|544.49|540.49|14
1616252220000|2021-03-20 14:57:00|544.52|540.52|544.62|540.62|544.65|540.65|544.49|540.49|20
1616252230000|2021-03-20 14:57:10|544.61|540.61|544.72|540.72|544.75|540.75|544.61|540.61|18
1616252240000|2021-03-20 14:57:20|544.73|540.73|544.7|540.7|544.75|540.75|544.67|540.67|14
1616252250000|2021-03-20 14:57:30|544.69|540.69|544.63|540.63|544.7|540.7|544.42|540.42|24
1616252260000|2021-03-20 14:57:40|544.62|540.62|544.62|540.62|544.64|540.64|544.59|540.59|10
1616252270000|2021-03-20 14:57:50|544.65|540.65|544.7|540.7|544.7|540.7|544.65|540.65|5
1616252280000|2021-03-20 14:58:00|544.73|540.73|544.74|540.74|544.75|540.75|544.73|540.73|14
1616252290000|2021-03-20 14:58:10|544.75|540.75|544.81|540.81|544.81|540.81|544.74|540.74|12
1616252300000|2021-03-20 14:58:20|544.82|540.82|544.83|540.83|544.83|540.83|544.78|540.78|18
1616252310000|2021-03-20 14:58:30|544.81|540.81|544.86|540.86|544.89|540.89|544.81|540.81|18
1616252320000|2021-03-20 14:58:40|544.84|540.84|544.68|540.68|544.86|540.86|544.68|540.68|10
1616252330000|2021-03-20 14:58:50|544.69|540.69|544.67|540.67|544.7|540.7|544.66|540.66|12
1616252340000|2021-03-20 14:59:00|544.66|540.66|544.68|540.68|544.69|540.69|544.66|540.66|9
1616252350000|2021-03-20 14:59:10|544.67|540.67|544.66|540.66|544.68|540.68|544.66|540.66|10
1616252360000|2021-03-20 14:59:20|544.65|540.65|544.6|540.6|544.65|540.65|544.6|540.6|10
1616252370000|2021-03-20 14:59:30|544.59|540.59|544.5|540.5|544.6|540.6|544.5|540.5|18
1616252380000|2021-03-20 14:59:40|544.51|540.51|544.45|540.45|544.51|540.51|544.44|540.44|10
1616252390000|2021-03-20 14:59:50|544.46|540.46|544.76|540.76|544.76|540.76|544.46|540.46|19
1616252400000|2021-03-20 15:00:00|544.77|540.77|544.76|540.76|544.77|540.77|544.74|540.74|14
1616252410000|2021-03-20 15:00:10|544.77|540.77|544.89|540.89|544.9|540.9|544.76|540.76|15
1616252420000|2021-03-20 15:00:20|544.88|540.88|544.98|540.98|544.98|540.98|544.86|540.86|14
1616252430000|2021-03-20 15:00:30|544.96|540.96|544.97|540.97|544.97|540.97|544.92|540.92|17
1616252440000|2021-03-20 15:00:40|544.98|540.98|544.97|540.97|544.99|540.99|544.92|540.92|23
1616252450000|2021-03-20 15:00:50|544.96|540.96|544.97|540.97|544.99|540.99|544.95|540.95|17
1616252460000|2021-03-20 15:01:00|544.95|540.95|545.01|541.01|545.01|541.01|544.95|540.95|14
1616252470000|2021-03-20 15:01:10|545|541|545.17|541.17|545.17|541.17|544.96|540.96|21
1616252480000|2021-03-20 15:01:20|545.19|541.19|545.38|541.38|545.38|541.38|545.19|541.19|27
1616252490000|2021-03-20 15:01:30|545.37|541.37|545.36|541.36|545.4|541.4|545.32|541.32|13
1616252500000|2021-03-20 15:01:40|545.35|541.35|545.28|541.28|545.37|541.37|545.26|541.26|14
1616252510000|2021-03-20 15:01:50|545.27|541.27|545.53|541.53|545.53|541.53|545.27|541.27|25
1616252520000|2021-03-20 15:02:00|545.57|541.57|545.89|541.89|545.97|541.97|545.57|541.57|27
1616252530000|2021-03-20 15:02:10|545.94|541.94|545.95|541.95|545.99|541.99|545.9|541.9|14
1616252540000|2021-03-20 15:02:20|545.98|541.98|546.37|542.37|546.38|542.38|545.98|541.98|28
1616252550000|2021-03-20 15:02:30|546.36|542.36|546.8|542.8|546.8|542.8|546.35|542.35|22
1616252560000|2021-03-20 15:02:40|546.77|542.77|546.49|542.49|546.82|542.82|546.45|542.45|26
1616252570000|2021-03-20 15:02:50|546.44|542.44|545.95|541.95|546.51|542.51|545.95|541.95|29
1616252580000|2021-03-20 15:03:00|545.97|541.97|546.23|542.23|546.31|542.31|545.91|541.91|29
1616252590000|2021-03-20 15:03:10|546.22|542.22|546.14|542.14|546.28|542.28|546.02|542.02|22
1616252600000|2021-03-20 15:03:20|546.16|542.16|545.89|541.89|546.16|542.16|545.88|541.88|22
1616252610000|2021-03-20 15:03:30|545.88|541.88|546|542|546.01|542.01|545.88|541.88|33
1616252620000|2021-03-20 15:03:40|546.01|542.01|546.18|542.18|546.26|542.26|545.99|541.99|17
1616252630000|2021-03-20 15:03:50|546.16|542.16|546|542|546.19|542.19|545.99|541.99|21
1616252640000|2021-03-20 15:04:00|545.99|541.99|545.98|541.98|546|542|545.97|541.97|14
1616252650000|2021-03-20 15:04:10|545.97|541.97|545.95|541.95|545.98|541.98|545.94|541.94|18
1616252660000|2021-03-20 15:04:20|545.96|541.96|545.84|541.84|545.96|541.96|545.84|541.84|23
1616252670000|2021-03-20 15:04:30|545.83|541.83|545.74|541.74|545.84|541.84|545.73|541.73|22
1616252680000|2021-03-20 15:04:40|545.72|541.72|545.5|541.5|545.72|541.72|545.4|541.4|29
1616252690000|2021-03-20 15:04:50|545.51|541.51|545.5|541.5|545.51|541.51|545.45|541.45|14
1616252700000|2021-03-20 15:05:00|545.51|541.51|545.49|541.49|545.55|541.55|545.46|541.46|24
1616252710000|2021-03-20 15:05:10|545.5|541.5|545.49|541.49|545.51|541.51|545.49|541.49|13
1616252720000|2021-03-20 15:05:20|545.48|541.48|545.43|541.43|545.49|541.49|545.43|541.43|10
1616252730000|2021-03-20 15:05:30|545.42|541.42|545.07|541.07|545.42|541.42|545.06|541.06|15
1616252740000|2021-03-20 15:05:40|545.06|541.06|545.01|541.01|545.06|541.06|544.93|540.93|10
1616252750000|2021-03-20 15:05:50|545.09|541.09|545.12|541.12|545.13|541.13|545.08|541.08|22
1616252760000|2021-03-20 15:06:00|545.1|541.1|545.68|541.68|545.68|541.68|545.08|541.08|26
1616252770000|2021-03-20 15:06:10|545.66|541.66|545.4|541.4|546|542|545.4|541.4|23
1616252780000|2021-03-20 15:06:20|545.72|541.72|546|542|546.01|542.01|545.72|541.72|26
1616252790000|2021-03-20 15:06:30|546.14|542.14|546.08|542.08|546.16|542.16|546.06|542.06|26
1616252800000|2021-03-20 15:06:40|546.09|542.09|546.15|542.15|546.18|542.18|546.09|542.09|28
1616252810000|2021-03-20 15:06:50|546.14|542.14|546.2|542.2|546.2|542.2|546.13|542.13|6
1616252820000|2021-03-20 15:07:00|546.21|542.21|546.33|542.33|546.38|542.38|546.19|542.19|22
1616252830000|2021-03-20 15:07:10|546.32|542.32|546.33|542.33|546.36|542.36|546.11|542.11|23
1616252840000|2021-03-20 15:07:20|546.34|542.34|546.28|542.28|546.35|542.35|546.09|542.09|19
1616252850000|2021-03-20 15:07:30|546.27|542.27|546.23|542.23|546.3|542.3|546.21|542.21|22
1616252860000|2021-03-20 15:07:40|546.22|542.22|546.11|542.11|546.23|542.23|546|542|21
1616252870000|2021-03-20 15:07:50|545.99|541.99|546.02|542.02|546.05|542.05|545.96|541.96|16
1616252880000|2021-03-20 15:08:00|546.01|542.01|546.05|542.05|546.06|542.06|546|542|20
1616252890000|2021-03-20 15:08:10|546.04|542.04|546.03|542.03|546.05|542.05|546.02|542.02|15
1616252900000|2021-03-20 15:08:20|546.02|542.02|545.87|541.87|546.03|542.03|545.84|541.84|13
1616252910000|2021-03-20 15:08:30|545.79|541.79|545.82|541.82|545.82|541.82|545.79|541.79|6
1616252920000|2021-03-20 15:08:40|545.83|541.83|545.83|541.83|545.83|541.83|545.83|541.83|1
1616252930000|2021-03-20 15:08:50|545.86|541.86|545.86|541.86|545.86|541.86|545.85|541.85|3
1616252940000|2021-03-20 15:09:00|545.87|541.87|546.09|542.09|546.11|542.11|545.87|541.87|24
1616252950000|2021-03-20 15:09:10|546.1|542.1|546.1|542.1|546.11|542.11|546.08|542.08|9
1616252960000|2021-03-20 15:09:20|546.11|542.11|546.08|542.08|546.11|542.11|546.08|542.08|6
1616252970000|2021-03-20 15:09:30|546.09|542.09|546.12|542.12|546.12|542.12|546.09|542.09|2
1616252980000|2021-03-20 15:09:40|546.15|542.15|546.14|542.14|546.15|542.15|546.12|542.12|16
1616252990000|2021-03-20 15:09:50|546.13|542.13|546.13|542.13|546.15|542.15|546.12|542.12|11
1616253000000|2021-03-20 15:10:00|546.11|542.11|546.17|542.17|546.18|542.18|546.11|542.11|18
1616253010000|2021-03-20 15:10:10|546.16|542.16|546.15|542.15|546.17|542.17|546.15|542.15|6
1616253020000|2021-03-20 15:10:20|546.16|542.16|546.2|542.2|546.2|542.2|546.1|542.1|24
1616253030000|2021-03-20 15:10:30|546.21|542.21|546.11|542.11|546.22|542.22|546.11|542.11|15
1616253040000|2021-03-20 15:10:40|546.12|542.12|546.11|542.11|546.13|542.13|546.11|542.11|14
1616253050000|2021-03-20 15:10:50|546.12|542.12|546.14|542.14|546.14|542.14|546.1|542.1|10
1616253060000|2021-03-20 15:11:00|546.13|542.13|546.18|542.18|546.18|542.18|546.12|542.12|17
1616253080000|2021-03-20 15:11:20|546.17|542.17|546.17|542.17|546.18|542.18|546.16|542.16|13
1616253090000|2021-03-20 15:11:30|546.18|542.18|546.17|542.17|546.19|542.19|546.14|542.14|16
1616253100000|2021-03-20 15:11:40|546.18|542.18|546.18|542.18|546.18|542.18|546.16|542.16|18
1616253110000|2021-03-20 15:11:50|546.17|542.17|546.02|542.02|546.18|542.18|545.98|541.98|17
1616253120000|2021-03-20 15:12:00|546.01|542.01|545.97|541.97|546.02|542.02|545.97|541.97|3
1616253130000|2021-03-20 15:12:10|545.98|541.98|545.99|541.99|545.99|541.99|545.98|541.98|2
1616253140000|2021-03-20 15:12:20|545.96|541.96|545.94|541.94|545.96|541.96|545.72|541.72|6
1616253150000|2021-03-20 15:12:30|545.93|541.93|545.7|541.7|545.93|541.93|545.65|541.65|7
1616253160000|2021-03-20 15:12:40|545.67|541.67|545.73|541.73|545.73|541.73|545.61|541.61|19
1616253170000|2021-03-20 15:12:50|545.72|541.72|545.72|541.72|545.74|541.74|545.71|541.71|17
1616253180000|2021-03-20 15:13:00|545.73|541.73|545.91|541.91|545.94|541.94|545.73|541.73|14
1616253190000|2021-03-20 15:13:10|545.88|541.88|545.9|541.9|545.9|541.9|545.87|541.87|5
1616253200000|2021-03-20 15:13:20|545.86|541.86|545.88|541.88|545.88|541.88|545.85|541.85|3
1616253210000|2021-03-20 15:13:30|545.87|541.87|545.91|541.91|545.91|541.91|545.87|541.87|5
1616253220000|2021-03-20 15:13:40|545.92|541.92|545.92|541.92|545.92|541.92|545.92|541.92|1
1616253230000|2021-03-20 15:13:50|545.93|541.93|545.91|541.91|545.93|541.93|545.91|541.91|3
1616253240000|2021-03-20 15:14:00|545.92|541.92|545.91|541.91|546.03|542.03|545.79|541.79|23
1616253250000|2021-03-20 15:14:10|545.92|541.92|545.92|541.92|545.92|541.92|545.91|541.91|3
1616253260000|2021-03-20 15:14:20|545.91|541.91|545.85|541.85|545.91|541.91|545.85|541.85|6
1616253280000|2021-03-20 15:14:40|545.84|541.84|545.85|541.85|545.85|541.85|545.84|541.84|2
1616253290000|2021-03-20 15:14:50|545.86|541.86|545.89|541.89|545.89|541.89|545.86|541.86|4
1616253300000|2021-03-20 15:15:00|545.9|541.9|546|542|546.01|542.01|545.9|541.9|14
1616253310000|2021-03-20 15:15:10|546.01|542.01|545.97|541.97|546.01|542.01|545.86|541.86|7
1616253320000|2021-03-20 15:15:20|546|542|546.02|542.02|546.02|542.02|545.99|541.99|6
1616253330000|2021-03-20 15:15:30|546.03|542.03|545.91|541.91|546.07|542.07|545.91|541.91|17
1616253340000|2021-03-20 15:15:40|545.87|541.87|545.89|541.89|545.89|541.89|545.84|541.84|20
1616253350000|2021-03-20 15:15:50|545.88|541.88|546|542|546|542|545.88|541.88|9
1616253360000|2021-03-20 15:16:00|546.02|542.02|546.04|542.04|546.06|542.06|546.02|542.02|5
1616253370000|2021-03-20 15:16:10|546.03|542.03|546.03|542.03|546.03|542.03|546.02|542.02|3
1616253380000|2021-03-20 15:16:20|546.04|542.04|546.04|542.04|546.05|542.05|546.03|542.03|9
1616253390000|2021-03-20 15:16:30|546.03|542.03|546|542|546.03|542.03|545.98|541.98|6
1616253410000|2021-03-20 15:16:50|546.01|542.01|546.01|542.01|546.01|542.01|546.01|542.01|1
1616253420000|2021-03-20 15:17:00|545.97|541.97|545.99|541.99|545.99|541.99|545.97|541.97|6
1616253430000|2021-03-20 15:17:10|545.98|541.98|545.99|541.99|545.99|541.99|545.96|541.96|7
1616253440000|2021-03-20 15:17:20|546.01|542.01|546.01|542.01|546.01|542.01|546.01|542.01|1
1616253450000|2021-03-20 15:17:30|546.02|542.02|546.03|542.03|546.03|542.03|546.02|542.02|4
1616253460000|2021-03-20 15:17:40|546.02|542.02|546.03|542.03|546.03|542.03|546.02|542.02|8
1616253470000|2021-03-20 15:17:50|546.02|542.02|546.04|542.04|546.05|542.05|546.02|542.02|11
1616253480000|2021-03-20 15:18:00|546.05|542.05|546.05|542.05|546.05|542.05|546.04|542.04|3
1616253490000|2021-03-20 15:18:10|546.04|542.04|546.05|542.05|546.06|542.06|546.04|542.04|5
1616253500000|2021-03-20 15:18:20|546.06|542.06|546.12|542.12|546.14|542.14|546.05|542.05|12
1616253510000|2021-03-20 15:18:30|546.09|542.09|545.98|541.98|546.1|542.1|545.91|541.91|7
1616253520000|2021-03-20 15:18:40|546.02|542.02|545.88|541.88|546.02|542.02|545.87|541.87|13
1616253530000|2021-03-20 15:18:50|545.83|541.83|545.76|541.76|545.83|541.83|545.76|541.76|11
1616253540000|2021-03-20 15:19:00|545.77|541.77|545.8|541.8|545.82|541.82|545.76|541.76|13
1616253550000|2021-03-20 15:19:10|545.77|541.77|545.7|541.7|545.77|541.77|545.65|541.65|11
1616253560000|2021-03-20 15:19:20|545.69|541.69|545.42|541.42|545.71|541.71|545.31|541.31|25
1616253570000|2021-03-20 15:19:30|545.4|541.4|545.21|541.21|545.4|541.4|545.17|541.17|21
1616253580000|2021-03-20 15:19:40|545.2|541.2|545.37|541.37|545.39|541.39|545.05|541.05|24
1616253590000|2021-03-20 15:19:50|545.38|541.38|545.37|541.37|545.39|541.39|545.34|541.34|20
1616253600000|2021-03-20 15:20:00|545.38|541.38|545.15|541.15|545.38|541.38|545.05|541.05|16
1616253610000|2021-03-20 15:20:10|545.16|541.16|545.09|541.09|545.17|541.17|545.07|541.07|22
1616253620000|2021-03-20 15:20:20|545.1|541.1|545|541|545.1|541.1|545|541|15
1616253630000|2021-03-20 15:20:30|544.99|540.99|544.92|540.92|544.99|540.99|544.9|540.9|16
1616253640000|2021-03-20 15:20:40|544.91|540.91|544.84|540.84|544.92|540.92|544.77|540.77|24
1616253650000|2021-03-20 15:20:50|544.88|540.88|544.83|540.83|544.88|540.88|544.82|540.82|14
1616253660000|2021-03-20 15:21:00|544.82|540.82|544.86|540.86|544.88|540.88|544.81|540.81|18
1616253670000|2021-03-20 15:21:10|544.85|540.85|544.84|540.84|544.86|540.86|544.83|540.83|20
1616253680000|2021-03-20 15:21:20|544.83|540.83|544.83|540.83|544.86|540.86|544.82|540.82|14
1616253690000|2021-03-20 15:21:30|544.78|540.78|544.82|540.82|544.84|540.84|544.77|540.77|15
1616253700000|2021-03-20 15:21:40|544.83|540.83|545.13|541.13|545.15|541.15|544.83|540.83|15
1616253710000|2021-03-20 15:21:50|545.12|541.12|545.05|541.05|545.12|541.12|545.05|541.05|24
1616253720000|2021-03-20 15:22:00|545.06|541.06|545.1|541.1|545.11|541.11|545.06|541.06|10
1616253730000|2021-03-20 15:22:10|545.11|541.11|545.26|541.26|545.26|541.26|545.11|541.11|19
1616253740000|2021-03-20 15:22:20|545.24|541.24|545.32|541.32|545.35|541.35|545.24|541.24|14
1616253750000|2021-03-20 15:22:30|545.34|541.34|545.32|541.32|545.34|541.34|545.3|541.3|11
1616253760000|2021-03-20 15:22:40|545.31|541.31|545.23|541.23|545.32|541.32|545.21|541.21|23
1616253770000|2021-03-20 15:22:50|545.24|541.24|545.3|541.3|545.36|541.36|545.24|541.24|10
1616253780000|2021-03-20 15:23:00|545.32|541.32|545.26|541.26|545.36|541.36|545.26|541.26|17
1616253790000|2021-03-20 15:23:10|545.27|541.27|545.43|541.43|545.45|541.45|545.27|541.27|21
1616253800000|2021-03-20 15:23:20|545.37|541.37|545.42|541.42|545.43|541.43|545.34|541.34|14
1616253810000|2021-03-20 15:23:30|545.41|541.41|545.39|541.39|545.41|541.41|545.39|541.39|2
1616253820000|2021-03-20 15:23:40|545.34|541.34|545.38|541.38|545.39|541.39|545.33|541.33|13
1616253830000|2021-03-20 15:23:50|545.37|541.37|545.39|541.39|545.39|541.39|545.32|541.32|17
1616253840000|2021-03-20 15:24:00|545.38|541.38|545.33|541.33|545.39|541.39|545.3|541.3|10
1616253850000|2021-03-20 15:24:10|545.32|541.32|545.32|541.32|545.33|541.33|545.28|541.28|13
1616253860000|2021-03-20 15:24:20|545.31|541.31|545.29|541.29|545.32|541.32|545.27|541.27|17
1616253870000|2021-03-20 15:24:30|545.28|541.28|545.08|541.08|545.29|541.29|545.08|541.08|22
1616253880000|2021-03-20 15:24:40|545.07|541.07|544.52|540.52|545.07|541.07|544.49|540.49|21
1616253890000|2021-03-20 15:24:50|544.51|540.51|544.42|540.42|544.56|540.56|544.42|540.42|17
1616253900000|2021-03-20 15:25:00|544.43|540.43|544.97|540.97|544.98|540.98|544.43|540.43|26
1616253910000|2021-03-20 15:25:10|545.01|541.01|544.79|540.79|545.02|541.02|544.79|540.79|20
1616253920000|2021-03-20 15:25:20|544.78|540.78|544.68|540.68|544.8|540.8|544.65|540.65|26
1616253930000|2021-03-20 15:25:30|544.67|540.67|544.68|540.68|544.68|540.68|544.65|540.65|12
1616253940000|2021-03-20 15:25:40|544.67|540.67|544.56|540.56|544.68|540.68|544.55|540.55|13
1616253950000|2021-03-20 15:25:50|544.57|540.57|544.49|540.49|544.59|540.59|544.49|540.49|11
1616253960000|2021-03-20 15:26:00|544.48|540.48|544.52|540.52|544.53|540.53|544.47|540.47|17
1616253970000|2021-03-20 15:26:10|544.49|540.49|544.36|540.36|544.5|540.5|544.36|540.36|26
1616253980000|2021-03-20 15:26:20|544.34|540.34|544.37|540.37|544.38|540.38|544.33|540.33|19
1616253990000|2021-03-20 15:26:30|544.36|540.36|544.43|540.43|544.5|540.5|544.36|540.36|14
1616254000000|2021-03-20 15:26:40|544.44|540.44|544.43|540.43|544.46|540.46|544.42|540.42|11
1616254010000|2021-03-20 15:26:50|544.42|540.42|544.51|540.51|544.51|540.51|544.42|540.42|12
1616254020000|2021-03-20 15:27:00|544.52|540.52|544.33|540.33|544.52|540.52|544.32|540.32|15
1616254030000|2021-03-20 15:27:10|544.31|540.31|544.08|540.08|544.33|540.33|544.08|540.08|25
1616254040000|2021-03-20 15:27:20|544.09|540.09|543.97|539.97|544.09|540.09|543.95|539.95|18
1616254050000|2021-03-20 15:27:30|543.96|539.96|543.85|539.85|543.98|539.98|543.84|539.84|13
1616254060000|2021-03-20 15:27:40|543.84|539.84|543.38|539.38|543.85|539.85|543.38|539.38|22
1616254070000|2021-03-20 15:27:50|543.43|539.43|543.38|539.38|543.46|539.46|543.34|539.34|24
1616254080000|2021-03-20 15:28:00|543.36|539.36|543.53|539.53|543.56|539.56|543.36|539.36|21
1616254090000|2021-03-20 15:28:10|543.49|539.49|543.66|539.66|543.72|539.72|543.49|539.49|16
1616254100000|2021-03-20 15:28:20|543.67|539.67|543.66|539.66|543.67|539.67|543.64|539.64|9
1616254110000|2021-03-20 15:28:30|543.65|539.65|543.95|539.95|543.95|539.95|543.65|539.65|13
1616254120000|2021-03-20 15:28:40|543.97|539.97|544.05|540.05|544.05|540.05|543.97|539.97|15
1616254130000|2021-03-20 15:28:50|544.06|540.06|544.15|540.15|544.15|540.15|544.03|540.03|14
1616254140000|2021-03-20 15:29:00|544.17|540.17|544.26|540.26|544.26|540.26|544.16|540.16|10
1616254150000|2021-03-20 15:29:10|544.27|540.27|544.31|540.31|544.31|540.31|544.27|540.27|4
1616254160000|2021-03-20 15:29:20|544.32|540.32|544.37|540.37|544.37|540.37|544.32|540.32|7
1616254170000|2021-03-20 15:29:30|544.36|540.36|544.42|540.42|544.42|540.42|544.36|540.36|6
1616254180000|2021-03-20 15:29:40|544.41|540.41|544.4|540.4|544.42|540.42|544.4|540.4|10
1616254190000|2021-03-20 15:29:50|544.41|540.41|544.53|540.53|544.54|540.54|544.39|540.39|14
1616254200000|2021-03-20 15:30:00|544.5|540.5|544.98|540.98|545.01|541.01|544.5|540.5|19
1616254210000|2021-03-20 15:30:10|544.97|540.97|545.11|541.11|545.14|541.14|544.97|540.97|13
1616254220000|2021-03-20 15:30:20|545.07|541.07|544.71|540.71|545.09|541.09|544.7|540.7|18
1616254230000|2021-03-20 15:30:30|544.69|540.69|544.66|540.66|544.71|540.71|544.65|540.65|16
1616254240000|2021-03-20 15:30:40|544.65|540.65|544.78|540.78|544.78|540.78|544.59|540.59|19
1616254250000|2021-03-20 15:30:50|544.77|540.77|544.4|540.4|544.77|540.77|544.4|540.4|23
1616254260000|2021-03-20 15:31:00|544.41|540.41|544.33|540.33|544.41|540.41|544.33|540.33|19
1616254270000|2021-03-20 15:31:10|544.26|540.26|543.87|539.87|544.26|540.26|543.84|539.84|19
1616254280000|2021-03-20 15:31:20|543.86|539.86|543.72|539.72|544.13|540.13|543.7|539.7|22
1616254290000|2021-03-20 15:31:30|543.75|539.75|543.81|539.81|543.84|539.84|543.73|539.73|21
1616254300000|2021-03-20 15:31:40|543.79|539.79|543.85|539.85|543.85|539.85|543.75|539.75|19
1616254310000|2021-03-20 15:31:50|543.87|539.87|544|540|544.04|540.04|543.82|539.82|18
1616254320000|2021-03-20 15:32:00|543.99|539.99|544.39|540.39|544.39|540.39|543.99|539.99|18
1616254330000|2021-03-20 15:32:10|544.4|540.4|544.49|540.49|544.54|540.54|544.38|540.38|17
1616254340000|2021-03-20 15:32:20|544.51|540.51|544.49|540.49|544.51|540.51|544.46|540.46|5
1616254350000|2021-03-20 15:32:30|544.46|540.46|544.58|540.58|544.6|540.6|544.46|540.46|6
1616254360000|2021-03-20 15:32:40|544.59|540.59|544.6|540.6|544.62|540.62|544.58|540.58|11
1616254370000|2021-03-20 15:32:50|544.59|540.59|544.68|540.68|544.68|540.68|544.52|540.52|12
1616254380000|2021-03-20 15:33:00|544.67|540.67|544.64|540.64|544.67|540.67|544.63|540.63|9
1616254390000|2021-03-20 15:33:10|544.63|540.63|544.57|540.57|544.66|540.66|544.54|540.54|18
1616254400000|2021-03-20 15:33:20|544.58|540.58|544.58|540.58|544.61|540.61|544.57|540.57|11
1616254410000|2021-03-20 15:33:30|544.56|540.56|544.56|540.56|544.58|540.58|544.54|540.54|9
1616254420000|2021-03-20 15:33:40|544.57|540.57|544.51|540.51|544.59|540.59|544.51|540.51|12
1616254430000|2021-03-20 15:33:50|544.47|540.47|544.48|540.48|544.48|540.48|544.47|540.47|4
1616254440000|2021-03-20 15:34:00|544.47|540.47|544.62|540.62|544.62|540.62|544.47|540.47|17
1616254450000|2021-03-20 15:34:10|544.61|540.61|544.51|540.51|544.62|540.62|544.43|540.43|14
1616254460000|2021-03-20 15:34:20|544.5|540.5|544.53|540.53|544.54|540.54|544.5|540.5|6
1616254470000|2021-03-20 15:34:30|544.54|540.54|544.51|540.51|544.54|540.54|544.51|540.51|18
1616254480000|2021-03-20 15:34:40|544.52|540.52|544.5|540.5|544.53|540.53|544.5|540.5|14
1616254490000|2021-03-20 15:34:50|544.52|540.52|544.51|540.51|544.53|540.53|544.51|540.51|12
1616254500000|2021-03-20 15:35:00|544.52|540.52|544.63|540.63|544.63|540.63|544.52|540.52|7
1616254510000|2021-03-20 15:35:10|544.64|540.64|544.67|540.67|544.68|540.68|544.63|540.63|7
1616254520000|2021-03-20 15:35:20|544.68|540.68|544.75|540.75|544.77|540.77|544.68|540.68|4
1616254530000|2021-03-20 15:35:30|544.74|540.74|544.78|540.78|544.8|540.8|544.72|540.72|13
1616254540000|2021-03-20 15:35:40|544.77|540.77|544.76|540.76|544.78|540.78|544.75|540.75|6
1616254550000|2021-03-20 15:35:50|544.75|540.75|544.81|540.81|544.92|540.92|544.75|540.75|19
1616254560000|2021-03-20 15:36:00|544.82|540.82|544.79|540.79|544.83|540.83|544.75|540.75|18
1616254570000|2021-03-20 15:36:10|544.78|540.78|544.79|540.79|544.8|540.8|544.78|540.78|13
1616254580000|2021-03-20 15:36:20|544.8|540.8|544.81|540.81|544.83|540.83|544.79|540.79|24
1616254590000|2021-03-20 15:36:30|544.82|540.82|544.82|540.82|544.84|540.84|544.79|540.79|15
1616254600000|2021-03-20 15:36:40|544.83|540.83|544.79|540.79|544.85|540.85|544.79|540.79|21
1616254610000|2021-03-20 15:36:50|544.81|540.81|544.8|540.8|544.82|540.82|544.75|540.75|32
1616254620000|2021-03-20 15:37:00|544.76|540.76|544.92|540.92|544.92|540.92|544.74|540.74|15
1616254630000|2021-03-20 15:37:10|544.96|540.96|545.12|541.12|545.12|541.12|544.96|540.96|10
1616254640000|2021-03-20 15:37:20|545.07|541.07|545.11|541.11|545.15|541.15|545.07|541.07|12
1616254650000|2021-03-20 15:37:30|545.1|541.1|545.23|541.23|545.24|541.24|545.1|541.1|19
1616254660000|2021-03-20 15:37:40|545.24|541.24|545.23|541.23|545.27|541.27|545.17|541.17|22
1616254670000|2021-03-20 15:37:50|545.24|541.24|545.24|541.24|545.24|541.24|545.2|541.2|6
1616254680000|2021-03-20 15:38:00|545.25|541.25|544.87|540.87|545.27|541.27|544.86|540.86|17
1616254690000|2021-03-20 15:38:10|544.86|540.86|544.86|540.86|544.88|540.88|544.83|540.83|26
1616254700000|2021-03-20 15:38:20|544.85|540.85|544.88|540.88|544.88|540.88|544.85|540.85|18
1616254710000|2021-03-20 15:38:30|544.87|540.87|544.87|540.87|544.87|540.87|544.85|540.85|7
1616254720000|2021-03-20 15:38:40|544.86|540.86|544.8|540.8|544.86|540.86|544.8|540.8|7
1616254730000|2021-03-20 15:38:50|544.81|540.81|544.81|540.81|544.81|540.81|544.81|540.81|1
1616254740000|2021-03-20 15:39:00|544.82|540.82|544.82|540.82|544.83|540.83|544.78|540.78|10
1616254750000|2021-03-20 15:39:10|544.8|540.8|544.71|540.71|544.8|540.8|544.63|540.63|18
1616254760000|2021-03-20 15:39:20|544.66|540.66|544.55|540.55|544.71|540.71|544.52|540.52|23
1616254770000|2021-03-20 15:39:30|544.54|540.54|544.33|540.33|544.55|540.55|544.32|540.32|24
1616254780000|2021-03-20 15:39:40|544.32|540.32|544.32|540.32|544.36|540.36|544.28|540.28|18
1616254790000|2021-03-20 15:39:50|544.33|540.33|544.39|540.39|544.4|540.4|544.33|540.33|20
1616254800000|2021-03-20 15:40:00|544.4|540.4|544.46|540.46|544.6|540.6|544.4|540.4|22
1616254810000|2021-03-20 15:40:10|544.47|540.47|544.63|540.63|544.75|540.75|544.46|540.46|26
1616254820000|2021-03-20 15:40:20|544.6|540.6|544.49|540.49|544.63|540.63|544.49|540.49|22
1616254830000|2021-03-20 15:40:30|544.44|540.44|544.46|540.46|544.51|540.51|544.44|540.44|23
1616254840000|2021-03-20 15:40:40|544.43|540.43|544.48|540.48|544.51|540.51|544.43|540.43|17
1616254850000|2021-03-20 15:40:50|544.47|540.47|544.26|540.26|544.47|540.47|544.26|540.26|23
1616254860000|2021-03-20 15:41:00|544.3|540.3|544.39|540.39|544.39|540.39|544.28|540.28|24
1616254870000|2021-03-20 15:41:10|544.36|540.36|544.35|540.35|544.41|540.41|544.33|540.33|19
1616254880000|2021-03-20 15:41:20|544.37|540.37|544.34|540.34|544.38|540.38|544.31|540.31|18
1616254890000|2021-03-20 15:41:30|544.33|540.33|544.28|540.28|544.45|540.45|544.23|540.23|17
1616254900000|2021-03-20 15:41:40|544.29|540.29|544.2|540.2|544.3|540.3|544.09|540.09|26
1616254910000|2021-03-20 15:41:50|544.22|540.22|544.2|540.2|544.22|540.22|544.17|540.17|18
1616254920000|2021-03-20 15:42:00|544.21|540.21|544.19|540.19|544.22|540.22|544.18|540.18|15
1616254930000|2021-03-20 15:42:10|544.2|540.2|544.02|540.02|544.2|540.2|543.98|539.98|22
1616254940000|2021-03-20 15:42:20|544|540|544.1|540.1|544.1|540.1|544|540|24
1616254950000|2021-03-20 15:42:30|544.09|540.09|544.03|540.03|544.09|540.09|544.03|540.03|21
1616254960000|2021-03-20 15:42:40|544.05|540.05|544|540|544.1|540.1|543.99|539.99|23
1616254970000|2021-03-20 15:42:50|543.97|539.97|543.95|539.95|544|540|543.95|539.95|19
1616254980000|2021-03-20 15:43:00|543.92|539.92|543.92|539.92|543.94|539.94|543.92|539.92|6
1616254990000|2021-03-20 15:43:10|543.94|539.94|543.6|539.6|543.94|539.94|543.6|539.6|14
1616255000000|2021-03-20 15:43:20|543.58|539.58|543.56|539.56|543.66|539.66|543.55|539.55|27
1616255010000|2021-03-20 15:43:30|543.55|539.55|543.51|539.51|543.59|539.59|543.5|539.5|20
1616255020000|2021-03-20 15:43:40|543.49|539.49|543.34|539.34|543.49|539.49|543.34|539.34|20
1616255030000|2021-03-20 15:43:50|543.36|539.36|543.35|539.35|543.36|539.36|543.33|539.33|16
1616255040000|2021-03-20 15:44:00|543.34|539.34|543.31|539.31|543.36|539.36|543.3|539.3|7
1616255050000|2021-03-20 15:44:10|543.32|539.32|543.36|539.36|543.36|539.36|543.19|539.19|20
1616255060000|2021-03-20 15:44:20|543.35|539.35|543.5|539.5|543.51|539.51|543.34|539.34|13
1616255070000|2021-03-20 15:44:30|543.51|539.51|543.49|539.49|543.51|539.51|543.48|539.48|8
1616255080000|2021-03-20 15:44:40|543.5|539.5|543.49|539.49|543.52|539.52|543.47|539.47|10
1616255090000|2021-03-20 15:44:50|543.5|539.5|543.51|539.51|543.53|539.53|543.48|539.48|18
1616255100000|2021-03-20 15:45:00|543.52|539.52|543.52|539.52|543.54|539.54|543.5|539.5|20
1616255110000|2021-03-20 15:45:10|543.53|539.53|543.37|539.37|543.56|539.56|543.32|539.32|27
1616255120000|2021-03-20 15:45:20|543.38|539.38|543.27|539.27|543.38|539.38|543.26|539.26|21
1616255130000|2021-03-20 15:45:30|543.36|539.36|543.34|539.34|543.43|539.43|543.32|539.32|22
1616255140000|2021-03-20 15:45:40|543.35|539.35|543.35|539.35|543.37|539.37|543.31|539.31|20
1616255150000|2021-03-20 15:45:50|543.34|539.34|543.31|539.31|543.37|539.37|543.29|539.29|18
1616255160000|2021-03-20 15:46:00|543.32|539.32|543.5|539.5|543.5|539.5|543.31|539.31|20
1616255170000|2021-03-20 15:46:10|543.49|539.49|543.5|539.5|543.52|539.52|543.49|539.49|16
1616255180000|2021-03-20 15:46:20|543.49|539.49|542.89|538.89|543.5|539.5|542.89|538.89|21
1616255190000|2021-03-20 15:46:30|542.92|538.92|542.91|538.91|543.16|539.16|542.85|538.85|22
1616255200000|2021-03-20 15:46:40|542.92|538.92|542.92|538.92|542.96|538.96|542.92|538.92|19
1616255210000|2021-03-20 15:46:50|542.91|538.91|542.73|538.73|542.92|538.92|542.71|538.71|27
1616255220000|2021-03-20 15:47:00|542.72|538.72|542.98|538.98|542.98|538.98|542.65|538.65|21
1616255230000|2021-03-20 15:47:10|542.83|538.83|542.68|538.68|542.84|538.84|542.67|538.67|17
1616255240000|2021-03-20 15:47:20|542.66|538.66|542.77|538.77|542.77|538.77|542.66|538.66|15
1616255250000|2021-03-20 15:47:30|542.76|538.76|542.62|538.62|542.76|538.76|542.62|538.62|20
1616255260000|2021-03-20 15:47:40|542.63|538.63|542.47|538.47|542.63|538.63|542.4|538.4|22
1616255270000|2021-03-20 15:47:50|542.49|538.49|542.43|538.43|542.51|538.51|542.4|538.4|20
1616255280000|2021-03-20 15:48:00|542.45|538.45|542.74|538.74|542.74|538.74|542.44|538.44|17
1616255290000|2021-03-20 15:48:10|542.8|538.8|542.85|538.85|542.92|538.92|542.8|538.8|14
1616255300000|2021-03-20 15:48:20|542.87|538.87|542.87|538.87|542.91|538.91|542.86|538.86|15
1616255310000|2021-03-20 15:48:30|542.88|538.88|542.88|538.88|542.89|538.89|542.87|538.87|7
1616255320000|2021-03-20 15:48:40|542.89|538.89|543.04|539.04|543.06|539.06|542.88|538.88|19
1616255330000|2021-03-20 15:48:50|543.05|539.05|543.11|539.11|543.21|539.21|543.05|539.05|14
1616255340000|2021-03-20 15:49:00|543.12|539.12|543.01|539.01|543.26|539.26|542.96|538.96|20
1616255350000|2021-03-20 15:49:10|542.98|538.98|542.77|538.77|542.98|538.98|542.75|538.75|24
1616255360000|2021-03-20 15:49:20|542.78|538.78|542.77|538.77|542.8|538.8|542.76|538.76|11
1616255370000|2021-03-20 15:49:30|542.78|538.78|542.8|538.8|542.86|538.86|542.77|538.77|23
1616255380000|2021-03-20 15:49:40|542.81|538.81|542.86|538.86|542.88|538.88|542.81|538.81|9
1616255390000|2021-03-20 15:49:50|542.85|538.85|543|539|543.04|539.04|542.85|538.85|26
1616255400000|2021-03-20 15:50:00|543.01|539.01|543.07|539.07|543.16|539.16|543|539|16
1616255410000|2021-03-20 15:50:10|543.08|539.08|543.1|539.1|543.11|539.11|543.07|539.07|19
1616255420000|2021-03-20 15:50:20|543.13|539.13|543.11|539.11|543.13|539.13|543.06|539.06|16
1616255430000|2021-03-20 15:50:30|543.12|539.12|543.35|539.35|543.45|539.45|543.11|539.11|21
1616255440000|2021-03-20 15:50:40|543.34|539.34|543.33|539.33|543.37|539.37|543.32|539.32|17
1616255450000|2021-03-20 15:50:50|543.32|539.32|543.34|539.34|543.34|539.34|543.32|539.32|9
1616255460000|2021-03-20 15:51:00|543.33|539.33|543.36|539.36|543.37|539.37|543.33|539.33|10
1616255470000|2021-03-20 15:51:10|543.35|539.35|543.35|539.35|543.36|539.36|543.34|539.34|9
1616255480000|2021-03-20 15:51:20|543.39|539.39|543.43|539.43|543.43|539.43|543.37|539.37|13
1616255490000|2021-03-20 15:51:30|543.42|539.42|543.44|539.44|543.45|539.45|543.41|539.41|21
1616255500000|2021-03-20 15:51:40|543.43|539.43|543.43|539.43|543.45|539.45|543.42|539.42|15
1616255510000|2021-03-20 15:51:50|543.42|539.42|543.36|539.36|543.44|539.44|543.35|539.35|11
1616255520000|2021-03-20 15:52:00|543.37|539.37|543.59|539.59|543.59|539.59|543.31|539.31|22
1616255530000|2021-03-20 15:52:10|543.62|539.62|543.84|539.84|543.84|539.84|543.62|539.62|18
1616255540000|2021-03-20 15:52:20|543.83|539.83|543.8|539.8|543.83|539.83|543.8|539.8|6
1616255550000|2021-03-20 15:52:30|543.77|539.77|543.71|539.71|543.77|539.77|543.71|539.71|13
1616255560000|2021-03-20 15:52:40|543.72|539.72|543.79|539.79|543.96|539.96|543.72|539.72|17
1616255570000|2021-03-20 15:52:50|543.81|539.81|543.76|539.76|543.81|539.81|543.76|539.76|19
1616255580000|2021-03-20 15:53:00|543.75|539.75|544.02|540.02|544.03|540.03|543.75|539.75|18
1616255590000|2021-03-20 15:53:10|544.01|540.01|544.32|540.32|544.33|540.33|544.01|540.01|20
1616255600000|2021-03-20 15:53:20|544.33|540.33|544.28|540.28|544.34|540.34|544.28|540.28|12
1616255610000|2021-03-20 15:53:30|544.29|540.29|544.29|540.29|544.31|540.31|544.29|540.29|7
1616255620000|2021-03-20 15:53:40|544.31|540.31|544.31|540.31|544.31|540.31|544.29|540.29|7
1616255630000|2021-03-20 15:53:50|544.61|540.61|544.66|540.66|544.69|540.69|544.34|540.34|26
1616255640000|2021-03-20 15:54:00|544.67|540.67|544.49|540.49|544.68|540.68|544.49|540.49|22
1616255650000|2021-03-20 15:54:10|544.48|540.48|544.4|540.4|544.48|540.48|544.39|540.39|21
1616255660000|2021-03-20 15:54:20|544.42|540.42|544.01|540.01|544.42|540.42|543.96|539.96|29
1616255670000|2021-03-20 15:54:30|544.03|540.03|543.98|539.98|544.03|540.03|543.95|539.95|23
1616255680000|2021-03-20 15:54:40|543.99|539.99|544.04|540.04|544.04|540.04|543.99|539.99|19
1616255690000|2021-03-20 15:54:50|544.07|540.07|543.75|539.75|544.07|540.07|543.75|539.75|25
1616255700000|2021-03-20 15:55:00|543.69|539.69|543.48|539.48|543.73|539.73|543.48|539.48|25
1616255710000|2021-03-20 15:55:10|543.47|539.47|543.39|539.39|543.48|539.48|543.31|539.31|21
1616255720000|2021-03-20 15:55:20|543.35|539.35|543.39|539.39|543.4|539.4|543.34|539.34|15
1616255730000|2021-03-20 15:55:30|543.38|539.38|543.36|539.36|543.38|539.38|543.28|539.28|12
1616255740000|2021-03-20 15:55:40|543.37|539.37|543.18|539.18|543.37|539.37|543.17|539.17|15
1616255750000|2021-03-20 15:55:50|543.19|539.19|543.17|539.17|543.19|539.19|543.16|539.16|15
1616255760000|2021-03-20 15:56:00|543.18|539.18|543.34|539.34|543.35|539.35|543.17|539.17|14
1616255770000|2021-03-20 15:56:10|543.35|539.35|543.47|539.47|543.48|539.48|543.35|539.35|15
1616255780000|2021-03-20 15:56:20|543.46|539.46|543.52|539.52|543.55|539.55|543.46|539.46|19
1616255790000|2021-03-20 15:56:30|543.53|539.53|543.43|539.43|543.53|539.53|543.43|539.43|13
1616255800000|2021-03-20 15:56:40|543.41|539.41|543.36|539.36|543.41|539.41|543.32|539.32|12
1616255810000|2021-03-20 15:56:50|543.38|539.38|543.38|539.38|543.4|539.4|543.36|539.36|19
1616255820000|2021-03-20 15:57:00|543.4|539.4|543.47|539.47|543.49|539.49|543.38|539.38|12
1616255830000|2021-03-20 15:57:10|543.46|539.46|543.54|539.54|543.54|539.54|543.46|539.46|8
1616255840000|2021-03-20 15:57:20|543.53|539.53|543.55|539.55|543.55|539.55|543.53|539.53|5
1616255850000|2021-03-20 15:57:30|543.54|539.54|543.6|539.6|543.61|539.61|543.49|539.49|18
1616255860000|2021-03-20 15:57:40|543.61|539.61|543.77|539.77|543.77|539.77|543.61|539.61|8
1616255870000|2021-03-20 15:57:50|543.76|539.76|543.84|539.84|543.85|539.85|543.75|539.75|18
1616255880000|2021-03-20 15:58:00|543.83|539.83|543.72|539.72|543.85|539.85|543.71|539.71|13
1616255890000|2021-03-20 15:58:10|543.74|539.74|543.74|539.74|543.75|539.75|543.73|539.73|13
1616255900000|2021-03-20 15:58:20|543.76|539.76|543.76|539.76|543.76|539.76|543.74|539.74|6
1616255910000|2021-03-20 15:58:30|543.77|539.77|543.78|539.78|543.81|539.81|543.77|539.77|9
1616255920000|2021-03-20 15:58:40|543.79|539.79|543.8|539.8|543.81|539.81|543.78|539.78|8
1616255930000|2021-03-20 15:58:50|543.82|539.82|543.96|539.96|543.96|539.96|543.82|539.82|14
1616255940000|2021-03-20 15:59:00|543.97|539.97|543.96|539.96|544.01|540.01|543.96|539.96|15
1616255950000|2021-03-20 15:59:10|543.95|539.95|543.95|539.95|543.96|539.96|543.94|539.94|13
1616255960000|2021-03-20 15:59:20|543.94|539.94|543.83|539.83|543.95|539.95|543.82|539.82|18
1616255970000|2021-03-20 15:59:30|543.84|539.84|543.5|539.5|543.85|539.85|543.5|539.5|28
1616255980000|2021-03-20 15:59:40|543.49|539.49|543.58|539.58|543.62|539.62|543.49|539.49|21
1616255990000|2021-03-20 15:59:50|543.56|539.56|543.86|539.86|543.88|539.88|543.56|539.56|22
1616256000000|2021-03-20 16:00:00|543.88|539.88|544.48|540.48|544.49|540.49|543.86|539.86|26
1616256010000|2021-03-20 16:00:10|544.58|540.58|545.16|541.16|545.16|541.16|544.57|540.57|31
1616256020000|2021-03-20 16:00:20|545.1|541.1|545.37|541.37|545.6|541.6|545.07|541.07|30
1616256030000|2021-03-20 16:00:30|545.39|541.39|545.43|541.43|545.46|541.46|545.27|541.27|24
1616256040000|2021-03-20 16:00:40|545.44|541.44|545.58|541.58|545.58|541.58|545.38|541.38|32
1616256050000|2021-03-20 16:00:50|545.6|541.6|544.99|540.99|545.67|541.67|544.99|540.99|32
1616256060000|2021-03-20 16:01:00|545.22|541.22|545.02|541.02|545.36|541.36|545|541|28
1616256070000|2021-03-20 16:01:10|545.04|541.04|544.95|540.95|545.3|541.3|544.95|540.95|27
1616256080000|2021-03-20 16:01:20|544.96|540.96|544.53|540.53|545.05|541.05|544.53|540.53|27
1616256090000|2021-03-20 16:01:30|544.48|540.48|544.51|540.51|544.71|540.71|544.4|540.4|29
1616256100000|2021-03-20 16:01:40|544.5|540.5|544.27|540.27|544.5|540.5|544.27|540.27|20
1616256110000|2021-03-20 16:01:50|544.28|540.28|544.21|540.21|544.37|540.37|544.18|540.18|24
1616256120000|2021-03-20 16:02:00|544.23|540.23|544.39|540.39|544.43|540.43|544.2|540.2|28
1616256130000|2021-03-20 16:02:10|544.36|540.36|544.14|540.14|544.39|540.39|544.14|540.14|27
1616256140000|2021-03-20 16:02:20|544.15|540.15|543.89|539.89|544.15|540.15|543.87|539.87|22
1616256150000|2021-03-20 16:02:30|543.88|539.88|543.87|539.87|543.88|539.88|543.86|539.86|6
1616256160000|2021-03-20 16:02:40|543.86|539.86|543.66|539.66|543.86|539.86|543.66|539.66|16
1616256170000|2021-03-20 16:02:50|543.67|539.67|543.79|539.79|543.79|539.79|543.56|539.56|22
1616256180000|2021-03-20 16:03:00|543.76|539.76|543.95|539.95|544.06|540.06|543.7|539.7|26
1616256190000|2021-03-20 16:03:10|543.96|539.96|543.7|539.7|544|540|543.67|539.67|24
1616256200000|2021-03-20 16:03:20|543.68|539.68|543.6|539.6|543.83|539.83|543.6|539.6|26
1616256210000|2021-03-20 16:03:30|543.62|539.62|543.61|539.61|543.83|539.83|543.6|539.6|26
1616256220000|2021-03-20 16:03:40|543.62|539.62|543.7|539.7|543.73|539.73|543.6|539.6|16
1616256230000|2021-03-20 16:03:50|543.72|539.72|543.68|539.68|543.72|539.72|543.62|539.62|25
1616256240000|2021-03-20 16:04:00|543.67|539.67|543.55|539.55|543.69|539.69|543.53|539.53|9
1616256250000|2021-03-20 16:04:10|543.59|539.59|543.52|539.52|543.59|539.59|543.52|539.52|9
1616256260000|2021-03-20 16:04:20|543.5|539.5|543.03|539.03|543.5|539.5|543.01|539.01|26
1616256270000|2021-03-20 16:04:30|543.02|539.02|542.89|538.89|543.03|539.03|542.88|538.88|23
1616256280000|2021-03-20 16:04:40|542.88|538.88|542.92|538.92|543.03|539.03|542.88|538.88|18
1616256290000|2021-03-20 16:04:50|542.94|538.94|542.65|538.65|542.96|538.96|542.65|538.65|29
1616256300000|2021-03-20 16:05:00|542.64|538.64|542.6|538.6|542.64|538.64|542.6|538.6|24
1616256310000|2021-03-20 16:05:10|542.61|538.61|542.57|538.57|542.62|538.62|542.57|538.57|13
1616256320000|2021-03-20 16:05:20|542.58|538.58|542.46|538.46|542.58|538.58|542.42|538.42|17
1616256330000|2021-03-20 16:05:30|542.44|538.44|542.24|538.24|542.46|538.46|542.16|538.16|23
1616256340000|2021-03-20 16:05:40|542.22|538.22|542.31|538.31|542.48|538.48|542.22|538.22|29
1616256350000|2021-03-20 16:05:50|542.27|538.27|542.26|538.26|542.32|538.32|542.25|538.25|20
1616256360000|2021-03-20 16:06:00|542.22|538.22|542.16|538.16|542.23|538.23|542.14|538.14|23
1616256370000|2021-03-20 16:06:10|542.15|538.15|541.95|537.95|542.15|538.15|541.94|537.94|15
1616256380000|2021-03-20 16:06:20|541.96|537.96|541.71|537.71|541.96|537.96|541.7|537.7|7
1616256390000|2021-03-20 16:06:30|541.7|537.7|541.01|537.01|541.71|537.71|540.97|536.97|18
1616256400000|2021-03-20 16:06:40|541|537|540.91|536.91|541.03|537.03|540.81|536.81|22
1616256410000|2021-03-20 16:06:50|540.9|536.9|540.81|536.81|540.9|536.9|540.36|536.36|37
1616256420000|2021-03-20 16:07:00|540.77|536.77|540.55|536.55|540.77|536.77|540.49|536.49|30
1616256430000|2021-03-20 16:07:10|540.4|536.4|540.63|536.63|540.68|536.68|540.4|536.4|27
1616256440000|2021-03-20 16:07:20|540.64|536.64|540.9|536.9|540.91|536.91|540.6|536.6|34
1616256450000|2021-03-20 16:07:30|540.92|536.92|540.23|536.23|541.01|537.01|540.15|536.15|24
1616256460000|2021-03-20 16:07:40|540.22|536.22|540.27|536.27|540.38|536.38|539.91|535.91|19
1616256470000|2021-03-20 16:07:50|540.28|536.28|540.28|536.28|540.33|536.33|540.11|536.11|32
1616256480000|2021-03-20 16:08:00|540.3|536.3|540.83|536.83|540.83|536.83|540.3|536.3|36
1616256490000|2021-03-20 16:08:10|540.77|536.77|540.57|536.57|541.02|537.02|540.5|536.5|35
1616256500000|2021-03-20 16:08:20|540.56|536.56|540.51|536.51|540.63|536.63|540.46|536.46|21
1616256510000|2021-03-20 16:08:30|540.5|536.5|540.58|536.58|540.68|536.68|540.44|536.44|24
1616256520000|2021-03-20 16:08:40|540.57|536.57|540.59|536.59|540.61|536.61|540.56|536.56|20
1616256530000|2021-03-20 16:08:50|540.6|536.6|540.97|536.97|540.99|536.99|540.6|536.6|35
1616256540000|2021-03-20 16:09:00|540.92|536.92|541.17|537.17|541.21|537.21|540.89|536.89|30
1616256550000|2021-03-20 16:09:10|541.19|537.19|541.33|537.33|541.33|537.33|541.15|537.15|25
1616256560000|2021-03-20 16:09:20|541.34|537.34|541.59|537.59|541.59|537.59|541.26|537.26|26
1616256570000|2021-03-20 16:09:30|541.6|537.6|541.7|537.7|541.72|537.72|541.58|537.58|20
1616256580000|2021-03-20 16:09:40|541.72|537.72|541.34|537.34|541.72|537.72|541.34|537.34|24
1616256590000|2021-03-20 16:09:50|541.28|537.28|541.4|537.4|541.44|537.44|541.23|537.23|29
1616256600000|2021-03-20 16:10:00|541.21|537.21|541.33|537.33|541.35|537.35|541.21|537.21|22
1616256610000|2021-03-20 16:10:10|541.4|537.4|541.68|537.68|541.68|537.68|541.4|537.4|29
1616256620000|2021-03-20 16:10:20|541.7|537.7|541.9|537.9|541.92|537.92|541.69|537.69|22
1616256630000|2021-03-20 16:10:30|541.91|537.91|541.96|537.96|541.98|537.98|541.88|537.88|15
1616256640000|2021-03-20 16:10:40|541.95|537.95|542.01|538.01|542.06|538.06|541.95|537.95|16
1616256650000|2021-03-20 16:10:50|542.02|538.02|542.01|538.01|542.06|538.06|541.95|537.95|17
1616256660000|2021-03-20 16:11:00|542.02|538.02|542.3|538.3|542.3|538.3|542.02|538.02|24
1616256670000|2021-03-20 16:11:10|542.34|538.34|542.34|538.34|542.45|538.45|542.28|538.28|17
1616256680000|2021-03-20 16:11:20|542.3|538.3|543.08|539.08|543.1|539.1|542.3|538.3|26
1616256690000|2021-03-20 16:11:30|543.14|539.14|543.22|539.22|543.25|539.25|543.1|539.1|20
1616256700000|2021-03-20 16:11:40|543.21|539.21|542.28|538.28|543.21|539.21|542.27|538.27|29
1616256710000|2021-03-20 16:11:50|542.31|538.31|542.26|538.26|542.53|538.53|542.24|538.24|28
1616256720000|2021-03-20 16:12:00|542.25|538.25|542.8|538.8|542.82|538.82|542.24|538.24|32
1616256730000|2021-03-20 16:12:10|542.81|538.81|543.17|539.17|543.17|539.17|542.8|538.8|20
1616256740000|2021-03-20 16:12:20|543.25|539.25|543.31|539.31|543.34|539.34|543.25|539.25|13
1616256760000|2021-03-20 16:12:40|543.34|539.34|543.33|539.33|543.35|539.35|543.32|539.32|5
1616256770000|2021-03-20 16:12:50|543.34|539.34|543.27|539.27|543.34|539.34|543.22|539.22|14
1616256780000|2021-03-20 16:13:00|543.29|539.29|543.11|539.11|543.36|539.36|543.11|539.11|24
1616256790000|2021-03-20 16:13:10|543.07|539.07|542.81|538.81|543.07|539.07|542.76|538.76|30
1616256800000|2021-03-20 16:13:20|542.82|538.82|542.27|538.27|542.82|538.82|542.25|538.25|31
1616256810000|2021-03-20 16:13:30|542.23|538.23|542.5|538.5|542.61|538.61|542.23|538.23|29
1616256820000|2021-03-20 16:13:40|542.51|538.51|542.68|538.68|542.69|538.69|542.5|538.5|21
1616256830000|2021-03-20 16:13:50|542.65|538.65|542.96|538.96|542.97|538.97|542.64|538.64|23
1616256840000|2021-03-20 16:14:00|542.98|538.98|543|539|543.03|539.03|542.96|538.96|26
1616256850000|2021-03-20 16:14:10|542.97|538.97|543.08|539.08|543.09|539.09|542.92|538.92|24
1616256860000|2021-03-20 16:14:20|543.06|539.06|542.89|538.89|543.12|539.12|542.89|538.89|29
1616256870000|2021-03-20 16:14:30|542.9|538.9|542.58|538.58|542.95|538.95|542.51|538.51|22
1616256880000|2021-03-20 16:14:40|542.59|538.59|542.94|538.94|542.96|538.96|542.57|538.57|29
1616256890000|2021-03-20 16:14:50|542.93|538.93|542.87|538.87|542.97|538.97|542.74|538.74|31
1616256900000|2021-03-20 16:15:00|542.86|538.86|543.42|539.42|543.43|539.43|542.82|538.82|28
1616256910000|2021-03-20 16:15:10|543.41|539.41|543.38|539.38|543.51|539.51|543.25|539.25|23
1616256920000|2021-03-20 16:15:20|543.39|539.39|543.36|539.36|543.39|539.39|543.34|539.34|18
1616256930000|2021-03-20 16:15:30|543.37|539.37|543.4|539.4|543.41|539.41|543.37|539.37|12
1616256940000|2021-03-20 16:15:40|543.39|539.39|543.43|539.43|543.45|539.45|543.38|539.38|16
1616256950000|2021-03-20 16:15:50|543.42|539.42|543.3|539.3|543.43|539.43|543.23|539.23|19
1616256960000|2021-03-20 16:16:00|543.31|539.31|543.19|539.19|543.31|539.31|543.19|539.19|17
1616256970000|2021-03-20 16:16:10|543.14|539.14|542.88|538.88|543.17|539.17|542.88|538.88|26
1616256980000|2021-03-20 16:16:20|542.89|538.89|542.59|538.59|542.9|538.9|542.56|538.56|27
1616256990000|2021-03-20 16:16:30|542.58|538.58|543.19|539.19|543.19|539.19|542.58|538.58|36
1616257000000|2021-03-20 16:16:40|543.22|539.22|543.16|539.16|543.25|539.25|543.06|539.06|24
1616257010000|2021-03-20 16:16:50|543.17|539.17|543.09|539.09|543.17|539.17|543.09|539.09|17
1616257020000|2021-03-20 16:17:00|543.11|539.11|543.21|539.21|543.25|539.25|543.11|539.11|16
1616257030000|2021-03-20 16:17:10|543.22|539.22|543.33|539.33|543.36|539.36|543.22|539.22|20
1616257040000|2021-03-20 16:17:20|543.34|539.34|543.35|539.35|543.36|539.36|543.25|539.25|21
1616257050000|2021-03-20 16:17:30|543.36|539.36|543.38|539.38|543.39|539.39|543.34|539.34|12
1616257060000|2021-03-20 16:17:40|543.39|539.39|543.04|539.04|543.39|539.39|543|539|19
1616257070000|2021-03-20 16:17:50|543.05|539.05|543.01|539.01|543.06|539.06|542.9|538.9|14
1616257080000|2021-03-20 16:18:00|543.04|539.04|543.02|539.02|543.04|539.04|543.02|539.02|17
1616257090000|2021-03-20 16:18:10|543.03|539.03|542.95|538.95|543.04|539.04|542.91|538.91|14
1616257100000|2021-03-20 16:18:20|542.94|538.94|542.79|538.79|542.96|538.96|542.68|538.68|18
1616257110000|2021-03-20 16:18:30|542.77|538.77|543.02|539.02|543.02|539.02|542.75|538.75|21
1616257120000|2021-03-20 16:18:40|542.99|538.99|542.95|538.95|542.99|538.99|542.94|538.94|11
1616257130000|2021-03-20 16:18:50|542.96|538.96|543.01|539.01|543.01|539.01|542.94|538.94|15
1616257140000|2021-03-20 16:19:00|543|539|543.33|539.33|543.35|539.35|543|539|21
1616257150000|2021-03-20 16:19:10|543.32|539.32|543.44|539.44|543.47|539.47|543.32|539.32|16
1616257160000|2021-03-20 16:19:20|543.48|539.48|543.58|539.58|543.76|539.76|543.48|539.48|22
1616257170000|2021-03-20 16:19:30|543.51|539.51|543.45|539.45|543.51|539.51|543.44|539.44|16
1616257180000|2021-03-20 16:19:40|543.44|539.44|543.47|539.47|543.49|539.49|543.44|539.44|20
1616257190000|2021-03-20 16:19:50|543.48|539.48|543.45|539.45|543.49|539.49|543.43|539.43|18
1616257200000|2021-03-20 16:20:00|543.44|539.44|543.45|539.45|543.5|539.5|543.43|539.43|24
1616257210000|2021-03-20 16:20:10|543.44|539.44|543.45|539.45|543.49|539.49|543.38|539.38|16
1616257220000|2021-03-20 16:20:20|543.47|539.47|543.13|539.13|543.48|539.48|543.13|539.13|12
1616257230000|2021-03-20 16:20:30|543.11|539.11|543.08|539.08|543.12|539.12|543.08|539.08|16
1616257240000|2021-03-20 16:20:40|542.96|538.96|543.28|539.28|543.29|539.29|542.96|538.96|19
1616257250000|2021-03-20 16:20:50|543.29|539.29|543.26|539.26|543.3|539.3|543.25|539.25|18
1616257260000|2021-03-20 16:21:00|543.27|539.27|543.49|539.49|543.5|539.5|543.26|539.26|27
1616257270000|2021-03-20 16:21:10|543.5|539.5|543.7|539.7|543.7|539.7|543.5|539.5|17
1616257280000|2021-03-20 16:21:20|543.78|539.78|543.89|539.89|543.89|539.89|543.78|539.78|9
1616257290000|2021-03-20 16:21:30|543.87|539.87|543.9|539.9|543.93|539.93|543.87|539.87|15
1616257300000|2021-03-20 16:21:40|543.92|539.92|543.84|539.84|544|540|543.84|539.84|20
1616257310000|2021-03-20 16:21:50|543.87|539.87|543.9|539.9|543.91|539.91|543.84|539.84|26
1616257320000|2021-03-20 16:22:00|543.91|539.91|543.88|539.88|543.92|539.92|543.87|539.87|22
1616257330000|2021-03-20 16:22:10|543.87|539.87|543.92|539.92|543.94|539.94|543.86|539.86|15
1616257340000|2021-03-20 16:22:20|543.95|539.95|543.97|539.97|543.97|539.97|543.95|539.95|7
1616257350000|2021-03-20 16:22:30|543.96|539.96|543.96|539.96|543.96|539.96|543.96|539.96|1
1616257360000|2021-03-20 16:22:40|543.97|539.97|543.96|539.96|543.97|539.97|543.96|539.96|2
1616257370000|2021-03-20 16:22:50|543.97|539.97|543.92|539.92|543.97|539.97|543.92|539.92|6
1616257380000|2021-03-20 16:23:00|543.9|539.9|544.13|540.13|544.13|540.13|543.9|539.9|14
1616257390000|2021-03-20 16:23:10|544.12|540.12|544.75|540.75|544.75|540.75|544.12|540.12|24
1616257400000|2021-03-20 16:23:20|544.73|540.73|545.24|541.24|545.24|541.24|544.73|540.73|15
1616257410000|2021-03-20 16:23:30|545.23|541.23|545.76|541.76|545.76|541.76|545.18|541.18|27
1616257420000|2021-03-20 16:23:40|545.77|541.77|546.04|542.04|546.21|542.21|545.77|541.77|25
1616257430000|2021-03-20 16:23:50|546.03|542.03|546.23|542.23|546.26|542.26|546.01|542.01|26
1616257440000|2021-03-20 16:24:00|546.24|542.24|546.38|542.38|546.38|542.38|546.21|542.21|22
1616257450000|2021-03-20 16:24:10|546.28|542.28|547.21|543.21|547.21|543.21|546.28|542.28|21
1616257460000|2021-03-20 16:24:20|547.2|543.2|547.78|543.78|548.01|544.01|547.2|543.2|31
1616257470000|2021-03-20 16:24:30|547.73|543.73|547.29|543.29|547.73|543.73|547.21|543.21|25
1616257480000|2021-03-20 16:24:40|547.3|543.3|547.49|543.49|547.51|543.51|547.28|543.28|24
1616257490000|2021-03-20 16:24:50|547.51|543.51|547.6|543.6|547.69|543.69|547.49|543.49|24
1616257500000|2021-03-20 16:25:00|547.63|543.63|547.74|543.74|547.75|543.75|547.58|543.58|21
1616257510000|2021-03-20 16:25:10|547.76|543.76|547.5|543.5|547.9|543.9|547.5|543.5|28
1616257520000|2021-03-20 16:25:20|547.52|543.52|547.56|543.56|547.57|543.57|547.39|543.39|21
1616257530000|2021-03-20 16:25:30|547.55|543.55|547.49|543.49|547.55|543.55|547.48|543.48|20
1616257540000|2021-03-20 16:25:40|547.48|543.48|547.43|543.43|547.51|543.51|547.4|543.4|19
1616257550000|2021-03-20 16:25:50|547.42|543.42|547.4|543.4|547.48|543.48|547.37|543.37|21
1616257560000|2021-03-20 16:26:00|547.42|543.42|546.76|542.76|547.42|543.42|546.75|542.75|26
1616257570000|2021-03-20 16:26:10|546.77|542.77|546.48|542.48|546.77|542.77|546.47|542.47|23
1616257580000|2021-03-20 16:26:20|546.3|542.3|546.89|542.89|546.9|542.9|546.29|542.29|31
1616257590000|2021-03-20 16:26:30|546.92|542.92|546.84|542.84|546.93|542.93|546.84|542.84|24
1616257600000|2021-03-20 16:26:40|546.85|542.85|547.07|543.07|547.07|543.07|546.84|542.84|27
1616257610000|2021-03-20 16:26:50|547.09|543.09|547.13|543.13|547.14|543.14|547.09|543.09|17
1616257620000|2021-03-20 16:27:00|547.12|543.12|547.01|543.01|547.12|543.12|546.97|542.97|17
1616257630000|2021-03-20 16:27:10|547|543|547.1|543.1|547.12|543.12|546.98|542.98|31
1616257640000|2021-03-20 16:27:20|547.09|543.09|547.11|543.11|547.12|543.12|547.09|543.09|12
1616257650000|2021-03-20 16:27:30|547.12|543.12|547.29|543.29|547.3|543.3|547.11|543.11|28
1616257660000|2021-03-20 16:27:40|547.27|543.27|547.25|543.25|547.28|543.28|547.24|543.24|16
1616257670000|2021-03-20 16:27:50|547.26|543.26|547.21|543.21|547.26|543.26|547.04|543.04|25
1616257680000|2021-03-20 16:28:00|547.22|543.22|547.25|543.25|547.29|543.29|547.2|543.2|17
1616257690000|2021-03-20 16:28:10|547.27|543.27|547.27|543.27|547.31|543.31|547.26|543.26|16
1616257700000|2021-03-20 16:28:20|547.23|543.23|547.16|543.16|547.24|543.24|547.06|543.06|13
1616257710000|2021-03-20 16:28:30|547.17|543.17|547.58|543.58|547.59|543.59|547.15|543.15|23
1616257720000|2021-03-20 16:28:40|547.59|543.59|547.33|543.33|547.61|543.61|547.22|543.22|22
1616257730000|2021-03-20 16:28:50|547.34|543.34|547.25|543.25|547.34|543.34|547.23|543.23|22
1616257740000|2021-03-20 16:29:00|547.23|543.23|547.19|543.19|547.23|543.23|547.14|543.14|6
1616257750000|2021-03-20 16:29:10|547.2|543.2|546.62|542.62|547.2|543.2|546.61|542.61|27
1616257760000|2021-03-20 16:29:20|546.6|542.6|546.54|542.54|546.6|542.6|546.54|542.54|10
1616257770000|2021-03-20 16:29:30|546.55|542.55|546.42|542.42|546.56|542.56|546.42|542.42|23
1616257780000|2021-03-20 16:29:40|546.41|542.41|546.3|542.3|546.41|542.41|546.2|542.2|21
1616257790000|2021-03-20 16:29:50|546.27|542.27|546.42|542.42|546.44|542.44|546.27|542.27|28
1616257800000|2021-03-20 16:30:00|546.43|542.43|546.76|542.76|546.8|542.8|546.43|542.43|23
1616257810000|2021-03-20 16:30:10|546.83|542.83|547.1|543.1|547.12|543.12|546.81|542.81|25
1616257820000|2021-03-20 16:30:20|547.09|543.09|547.43|543.43|547.43|543.43|547.07|543.07|21
1616257830000|2021-03-20 16:30:30|547.44|543.44|547.57|543.57|547.57|543.57|547.43|543.43|14
1616257840000|2021-03-20 16:30:40|547.58|543.58|548.02|544.02|548.02|544.02|547.58|543.58|10
1616257850000|2021-03-20 16:30:50|548.03|544.03|548.39|544.39|548.41|544.41|548.02|544.02|23
1616257860000|2021-03-20 16:31:00|548.42|544.42|548.47|544.47|548.49|544.49|548.39|544.39|15
1616257870000|2021-03-20 16:31:10|548.49|544.49|548.48|544.48|548.5|544.5|548.48|544.48|4
1616257880000|2021-03-20 16:31:20|548.5|544.5|548.5|544.5|548.52|544.52|548.42|544.42|21
1616257890000|2021-03-20 16:31:30|548.52|544.52|548.66|544.66|548.68|544.68|548.51|544.51|19
1616257900000|2021-03-20 16:31:40|548.65|544.65|548.72|544.72|548.72|544.72|548.65|544.65|14
1616257910000|2021-03-20 16:31:50|548.45|544.45|548.82|544.82|548.88|544.88|548.45|544.45|17
1616257920000|2021-03-20 16:32:00|548.83|544.83|549.04|545.04|549.05|545.05|548.82|544.82|22
1616257930000|2021-03-20 16:32:10|549.03|545.03|548.35|544.35|549.06|545.06|548.35|544.35|27
1616257940000|2021-03-20 16:32:20|548.34|544.34|548.55|544.55|548.57|544.57|548.34|544.34|16
1616257950000|2021-03-20 16:32:30|548.59|544.59|548.58|544.58|548.78|544.78|548.55|544.55|27
1616257960000|2021-03-20 16:32:40|548.6|544.6|548.59|544.59|548.68|544.68|548.59|544.59|13
1616257970000|2021-03-20 16:32:50|548.56|544.56|548.24|544.24|548.57|544.57|548.23|544.23|20
1616257980000|2021-03-20 16:33:00|548.26|544.26|548.39|544.39|548.39|544.39|548.26|544.26|21
1616257990000|2021-03-20 16:33:10|548.38|544.38|548.52|544.52|548.53|544.53|548.38|544.38|22
1616258000000|2021-03-20 16:33:20|548.51|544.51|548.49|544.49|548.51|544.51|548.48|544.48|10
1616258010000|2021-03-20 16:33:30|548.48|544.48|548.51|544.51|548.51|544.51|548.41|544.41|21
1616258020000|2021-03-20 16:33:40|548.48|544.48|548.63|544.63|548.64|544.64|548.48|544.48|23
1616258030000|2021-03-20 16:33:50|548.64|544.64|548.78|544.78|548.85|544.85|548.63|544.63|28
1616258040000|2021-03-20 16:34:00|548.79|544.79|549.29|545.29|549.33|545.33|548.79|544.79|24
1616258050000|2021-03-20 16:34:10|549.28|545.28|549.35|545.35|549.37|545.37|549.2|545.2|10
1616258060000|2021-03-20 16:34:20|549.36|545.36|549.59|545.59|549.6|545.6|549.36|545.36|10
1616258070000|2021-03-20 16:34:30|549.6|545.6|549.64|545.64|549.64|545.64|549.58|545.58|9
1616258080000|2021-03-20 16:34:40|549.65|545.65|549.55|545.55|549.67|545.67|549.55|545.55|12
1616258090000|2021-03-20 16:34:50|549.51|545.51|548.98|544.98|549.67|545.67|548.98|544.98|25
1616258100000|2021-03-20 16:35:00|548.99|544.99|549.01|545.01|549.02|545.02|548.92|544.92|17
1616258110000|2021-03-20 16:35:10|548.99|544.99|548.77|544.77|548.99|544.99|548.76|544.76|8
1616258120000|2021-03-20 16:35:20|548.78|544.78|548.7|544.7|548.78|544.78|548.68|544.68|11
1616258130000|2021-03-20 16:35:30|548.71|544.71|548.8|544.8|548.8|544.8|548.58|544.58|19
1616258140000|2021-03-20 16:35:40|548.82|544.82|549.21|545.21|549.23|545.23|548.82|544.82|21
1616258150000|2021-03-20 16:35:50|549.22|545.22|548.88|544.88|549.24|545.24|548.88|544.88|18
1616258160000|2021-03-20 16:36:00|548.89|544.89|548.19|544.19|548.89|544.89|548.18|544.18|28
1616258170000|2021-03-20 16:36:10|548.21|544.21|547.9|543.9|548.21|544.21|547.89|543.89|23
1616258180000|2021-03-20 16:36:20|547.89|543.89|548.05|544.05|548.05|544.05|547.63|543.63|30
1616258190000|2021-03-20 16:36:30|548.06|544.06|548.36|544.36|548.4|544.4|548.06|544.06|24
1616258200000|2021-03-20 16:36:40|548.35|544.35|548.41|544.41|548.41|544.41|548.34|544.34|13
1616258210000|2021-03-20 16:36:50|548.42|544.42|548.35|544.35|548.42|544.42|548.22|544.22|24
1616258220000|2021-03-20 16:37:00|548.33|544.33|549.15|545.15|549.15|545.15|548.33|544.33|27
1616258230000|2021-03-20 16:37:10|549.14|545.14|549.3|545.3|549.31|545.31|549.13|545.13|24
1616258240000|2021-03-20 16:37:20|549.33|545.33|549.37|545.37|549.41|545.41|549.29|545.29|15
1616258250000|2021-03-20 16:37:30|549.38|545.38|549.31|545.31|549.42|545.42|549.08|545.08|17
1616258260000|2021-03-20 16:37:40|549.3|545.3|549.33|545.33|549.37|545.37|549.27|545.27|21
1616258270000|2021-03-20 16:37:50|549.31|545.31|549.37|545.37|549.59|545.59|549.31|545.31|17
1616258280000|2021-03-20 16:38:00|549.36|545.36|549.2|545.2|549.36|545.36|549|545|28
1616258290000|2021-03-20 16:38:10|549.16|545.16|549.17|545.17|549.17|545.17|549.05|545.05|29
1616258300000|2021-03-20 16:38:20|549.16|545.16|549.38|545.38|549.38|545.38|549.16|545.16|21
1616258310000|2021-03-20 16:38:30|549.4|545.4|549.77|545.77|549.78|545.78|549.4|545.4|22
1616258320000|2021-03-20 16:38:40|549.78|545.78|550.16|546.16|550.16|546.16|549.77|545.77|16
1616258330000|2021-03-20 16:38:50|550.14|546.14|550.1|546.1|550.14|546.14|550.06|546.06|14
1616258340000|2021-03-20 16:39:00|550.07|546.07|549.7|545.7|550.07|546.07|549.7|545.7|20
1616258350000|2021-03-20 16:39:10|549.71|545.71|549.95|545.95|549.96|545.96|549.66|545.66|26
1616258360000|2021-03-20 16:39:20|549.97|545.97|549.8|545.8|550.11|546.11|549.64|545.64|26
1616258370000|2021-03-20 16:39:30|549.73|545.73|549.66|545.66|549.74|545.74|549.66|545.66|14
1616258380000|2021-03-20 16:39:40|549.65|545.65|549.66|545.66|549.77|545.77|549.63|545.63|21
1616258390000|2021-03-20 16:39:50|549.68|545.68|549.7|545.7|549.84|545.84|549.65|545.65|28
1616258400000|2021-03-20 16:40:00|549.69|545.69|549.7|545.7|549.75|545.75|549.66|545.66|29
1616258410000|2021-03-20 16:40:10|549.71|545.71|549.93|545.93|549.94|545.94|549.7|545.7|27
1616258420000|2021-03-20 16:40:20|549.92|545.92|549.97|545.97|550.11|546.11|549.8|545.8|26
1616258430000|2021-03-20 16:40:30|549.99|545.99|550.02|546.02|550.02|546.02|549.98|545.98|15
1616258440000|2021-03-20 16:40:40|550.01|546.01|549.69|545.69|550.03|546.03|549.68|545.68|28
1616258450000|2021-03-20 16:40:50|549.68|545.68|549.85|545.85|549.85|545.85|549.66|545.66|23
1616258460000|2021-03-20 16:41:00|549.82|545.82|549.99|545.99|550.04|546.04|549.77|545.77|20
1616258470000|2021-03-20 16:41:10|550.05|546.05|550.14|546.14|550.16|546.16|550.03|546.03|19
1616258480000|2021-03-20 16:41:20|550.17|546.17|550.32|546.32|550.32|546.32|550.17|546.17|7
1616258490000|2021-03-20 16:41:30|550.34|546.34|550.43|546.43|550.46|546.46|550.34|546.34|14
1616258500000|2021-03-20 16:41:40|550.44|546.44|550.45|546.45|550.45|546.45|550.42|546.42|18
1616258510000|2021-03-20 16:41:50|550.44|546.44|550.46|546.46|550.48|546.48|550.39|546.39|23
1616258520000|2021-03-20 16:42:00|550.48|546.48|550.63|546.63|550.64|546.64|550.46|546.46|16
1616258530000|2021-03-20 16:42:10|550.64|546.64|550.57|546.57|550.64|546.64|550.56|546.56|7
1616258540000|2021-03-20 16:42:20|550.58|546.58|550.25|546.25|550.58|546.58|550.19|546.19|19
1616258550000|2021-03-20 16:42:30|550.28|546.28|550.46|546.46|550.46|546.46|550.27|546.27|28
1616258560000|2021-03-20 16:42:40|550.47|546.47|550.58|546.58|550.59|546.59|550.47|546.47|12
1616258570000|2021-03-20 16:42:50|550.57|546.57|550.51|546.51|550.61|546.61|550.5|546.5|12
1616258580000|2021-03-20 16:43:00|550.5|546.5|550.49|546.49|550.52|546.52|550.45|546.45|12
1616258590000|2021-03-20 16:43:10|550.5|546.5|550.48|546.48|550.57|546.57|550.14|546.14|24
1616258600000|2021-03-20 16:43:20|550.49|546.49|550.54|546.54|550.55|546.55|550.47|546.47|19
1616258610000|2021-03-20 16:43:30|550.53|546.53|550.42|546.42|550.53|546.53|550.31|546.31|25
1616258620000|2021-03-20 16:43:40|550.44|546.44|550.45|546.45|550.47|546.47|550.42|546.42|16
1616258630000|2021-03-20 16:43:50|550.44|546.44|550.44|546.44|550.46|546.46|550.41|546.41|16
1616258640000|2021-03-20 16:44:00|550.46|546.46|550.56|546.56|550.56|546.56|550.42|546.42|15
1616258650000|2021-03-20 16:44:10|550.55|546.55|550.62|546.62|550.67|546.67|550.52|546.52|23
1616258660000|2021-03-20 16:44:20|550.63|546.63|550.57|546.57|550.65|546.65|550.52|546.52|24
1616258670000|2021-03-20 16:44:30|550.56|546.56|550.68|546.68|550.72|546.72|550.56|546.56|24
1616258680000|2021-03-20 16:44:40|550.65|546.65|550.7|546.7|550.7|546.7|550.65|546.65|16
1616258690000|2021-03-20 16:44:50|550.67|546.67|550.89|546.89|550.89|546.89|550.66|546.66|18
1616258700000|2021-03-20 16:45:00|550.88|546.88|550.68|546.68|550.89|546.89|550.66|546.66|23
1616258710000|2021-03-20 16:45:10|550.67|546.67|550.49|546.49|550.7|546.7|550.48|546.48|24
1616258720000|2021-03-20 16:45:20|550.48|546.48|550.71|546.71|550.74|546.74|550.47|546.47|28
1616258730000|2021-03-20 16:45:30|550.73|546.73|550.68|546.68|550.77|546.77|550.56|546.56|17
1616258740000|2021-03-20 16:45:40|550.7|546.7|550.74|546.74|550.74|546.74|550.67|546.67|15
1616258750000|2021-03-20 16:45:50|550.76|546.76|550.83|546.83|550.83|546.83|550.75|546.75|6
1616258760000|2021-03-20 16:46:00|550.82|546.82|550.77|546.77|550.86|546.86|550.77|546.77|23
1616258770000|2021-03-20 16:46:10|550.56|546.56|550.45|546.45|550.58|546.58|550.42|546.42|24
1616258780000|2021-03-20 16:46:20|550.44|546.44|550.39|546.39|550.48|546.48|550.39|546.39|17
1616258790000|2021-03-20 16:46:30|550.37|546.37|550.41|546.41|550.42|546.42|550.35|546.35|20
1616258800000|2021-03-20 16:46:40|550.42|546.42|550.34|546.34|550.43|546.43|550.34|546.34|17
1616258810000|2021-03-20 16:46:50|550.37|546.37|550.37|546.37|550.4|546.4|550.34|546.34|18
1616258820000|2021-03-20 16:47:00|550.39|546.39|550.39|546.39|550.41|546.41|550.35|546.35|15
1616258830000|2021-03-20 16:47:10|550.38|546.38|550|546|550.38|546.38|550|546|17
1616258840000|2021-03-20 16:47:20|550.03|546.03|549.99|545.99|550.03|546.03|549.87|545.87|30
1616258850000|2021-03-20 16:47:30|549.97|545.97|549.59|545.59|549.99|545.99|549.59|545.59|19
1616258860000|2021-03-20 16:47:40|549.6|545.6|549.67|545.67|549.71|545.71|549.59|545.59|23
1616258870000|2021-03-20 16:47:50|549.66|545.66|549.55|545.55|549.67|545.67|549.55|545.55|23
1616258880000|2021-03-20 16:48:00|549.56|545.56|549.82|545.82|549.84|545.84|549.56|545.56|20
1616258890000|2021-03-20 16:48:10|549.83|545.83|549.93|545.93|549.93|545.93|549.82|545.82|15
1616258900000|2021-03-20 16:48:20|549.97|545.97|550.05|546.05|550.05|546.05|549.94|545.94|23
1616258910000|2021-03-20 16:48:30|550.04|546.04|549.89|545.89|550.05|546.05|549.89|545.89|25
1616258920000|2021-03-20 16:48:40|549.9|545.9|549.93|545.93|549.95|545.95|549.89|545.89|24
1616258930000|2021-03-20 16:48:50|549.92|545.92|549.91|545.91|549.92|545.92|549.88|545.88|14
1616258940000|2021-03-20 16:49:00|549.89|545.89|549.89|545.89|549.91|545.91|549.88|545.88|11
1616258950000|2021-03-20 16:49:10|549.9|545.9|549.89|545.89|549.91|545.91|549.88|545.88|12
1616258960000|2021-03-20 16:49:20|549.88|545.88|549.89|545.89|549.95|545.95|549.86|545.86|17
1616258970000|2021-03-20 16:49:30|549.88|545.88|549.82|545.82|549.9|545.9|549.82|545.82|7
1616258980000|2021-03-20 16:49:40|549.81|545.81|549.66|545.66|549.82|545.82|549.63|545.63|8
1616258990000|2021-03-20 16:49:50|549.65|545.65|549.69|545.69|549.69|545.69|549.65|545.65|24
1616259000000|2021-03-20 16:50:00|549.68|545.68|549.68|545.68|549.69|545.69|549.67|545.67|15
1616259010000|2021-03-20 16:50:10|549.7|545.7|549.61|545.61|549.75|545.75|549.53|545.53|17
1616259020000|2021-03-20 16:50:20|549.54|545.54|549.37|545.37|549.54|545.54|549.37|545.37|18
1616259030000|2021-03-20 16:50:30|549.26|545.26|549.3|545.3|549.3|545.3|549.25|545.25|5
1616259040000|2021-03-20 16:50:40|549.35|545.35|549.74|545.74|549.75|545.75|549.34|545.34|16
1616259050000|2021-03-20 16:50:50|549.75|545.75|549.68|545.68|549.85|545.85|549.67|545.67|17
1616259060000|2021-03-20 16:51:00|549.69|545.69|549.9|545.9|549.93|545.93|549.69|545.69|20
1616259070000|2021-03-20 16:51:10|549.89|545.89|549.85|545.85|549.94|545.94|549.85|545.85|20
1616259080000|2021-03-20 16:51:20|549.86|545.86|549.85|545.85|549.86|545.86|549.79|545.79|18
1616259090000|2021-03-20 16:51:30|549.84|545.84|549.84|545.84|549.87|545.87|549.83|545.83|21
1616259100000|2021-03-20 16:51:40|549.82|545.82|549.81|545.81|549.84|545.84|549.8|545.8|15
1616259110000|2021-03-20 16:51:50|549.8|545.8|549.42|545.42|549.8|545.8|549.41|545.41|27
1616259120000|2021-03-20 16:52:00|549.45|545.45|549.43|545.43|549.45|545.45|549.38|545.38|19
1616259130000|2021-03-20 16:52:10|549.44|545.44|549.25|545.25|549.45|545.45|549.21|545.21|14
1616259140000|2021-03-20 16:52:20|549.24|545.24|549.24|545.24|549.26|545.26|549.24|545.24|8
1616259150000|2021-03-20 16:52:30|549.25|545.25|549.24|545.24|549.26|545.26|549.24|545.24|6
1616259160000|2021-03-20 16:52:40|549.18|545.18|549.08|545.08|549.18|545.18|549.08|545.08|13
1616259170000|2021-03-20 16:52:50|549.07|545.07|549|545|549.09|545.09|549|545|14
1616259180000|2021-03-20 16:53:00|549.01|545.01|549.03|545.03|549.03|545.03|548.9|544.9|12
1616259190000|2021-03-20 16:53:10|549.02|545.02|548.79|544.79|549.03|545.03|548.79|544.79|15
1616259200000|2021-03-20 16:53:20|548.77|544.77|548.4|544.4|548.77|544.77|548.4|544.4|30
1616259210000|2021-03-20 16:53:30|548.38|544.38|548.22|544.22|548.38|544.38|548.15|544.15|15
1616259220000|2021-03-20 16:53:40|548.21|544.21|548.38|544.38|548.42|544.42|548.21|544.21|23
1616259230000|2021-03-20 16:53:50|548.37|544.37|548.32|544.32|548.38|544.38|548.21|544.21|18
1616259240000|2021-03-20 16:54:00|548.33|544.33|548.51|544.51|548.51|544.51|548.32|544.32|15
1616259250000|2021-03-20 16:54:10|548.52|544.52|548.25|544.25|548.53|544.53|548.25|544.25|21
1616259260000|2021-03-20 16:54:20|548.23|544.23|548.04|544.04|548.23|544.23|548.03|544.03|18
1616259270000|2021-03-20 16:54:30|548.03|544.03|547.65|543.65|548.03|544.03|547.63|543.63|23
1616259280000|2021-03-20 16:54:40|547.66|543.66|547.65|543.65|547.68|543.68|547.63|543.63|14
1616259290000|2021-03-20 16:54:50|547.64|543.64|547.34|543.34|547.64|543.64|547.28|543.28|20
1616259300000|2021-03-20 16:55:00|547.43|543.43|547.29|543.29|547.46|543.46|547.29|543.29|15
1616259310000|2021-03-20 16:55:10|547.3|543.3|547.22|543.22|547.38|543.38|547.21|543.21|23
1616259320000|2021-03-20 16:55:20|547.21|543.21|547.46|543.46|547.46|543.46|547.13|543.13|22
1616259330000|2021-03-20 16:55:30|547.45|543.45|547.51|543.51|547.54|543.54|547.45|543.45|21
1616259340000|2021-03-20 16:55:40|547.52|543.52|547.82|543.82|547.82|543.82|547.51|543.51|20
1616259350000|2021-03-20 16:55:50|547.86|543.86|547.98|543.98|547.99|543.99|547.86|543.86|14
1616259360000|2021-03-20 16:56:00|548.13|544.13|548.58|544.58|548.6|544.6|548.06|544.06|25
1616259370000|2021-03-20 16:56:10|548.61|544.61|548.7|544.7|548.72|544.72|548.6|544.6|27
1616259380000|2021-03-20 16:56:20|548.73|544.73|548.86|544.86|548.86|544.86|548.7|544.7|19
1616259390000|2021-03-20 16:56:30|548.85|544.85|548.72|544.72|548.85|544.85|548.51|544.51|23
1616259400000|2021-03-20 16:56:40|548.71|544.71|548.84|544.84|548.86|544.86|548.63|544.63|16
1616259410000|2021-03-20 16:56:50|548.83|544.83|548.83|544.83|548.83|544.83|548.56|544.56|26
1616259420000|2021-03-20 16:57:00|548.87|544.87|549.17|545.17|549.18|545.18|548.87|544.87|29
1616259430000|2021-03-20 16:57:10|549.19|545.19|549.42|545.42|549.43|545.43|549.17|545.17|14
1616259440000|2021-03-20 16:57:20|549.41|545.41|549.24|545.24|549.43|545.43|549.24|545.24|15
1616259450000|2021-03-20 16:57:30|549.25|545.25|549.28|545.28|549.28|545.28|549.24|545.24|12
1616259460000|2021-03-20 16:57:40|549.26|545.26|549.26|545.26|549.29|545.29|549.25|545.25|15
1616259470000|2021-03-20 16:57:50|549.23|545.23|548.8|544.8|549.23|545.23|548.8|544.8|20
1616259480000|2021-03-20 16:58:00|548.79|544.79|548.62|544.62|548.79|544.79|548.51|544.51|18
1616259490000|2021-03-20 16:58:10|548.6|544.6|548.64|544.64|548.65|544.65|548.6|544.6|9
1616259500000|2021-03-20 16:58:20|548.65|544.65|548.59|544.59|548.66|544.66|548.58|544.58|22
1616259510000|2021-03-20 16:58:30|548.57|544.57|548.42|544.42|548.57|544.57|548.4|544.4|23
1616259520000|2021-03-20 16:58:40|548.41|544.41|548.66|544.66|548.66|544.66|548.4|544.4|13
1616259530000|2021-03-20 16:58:50|548.67|544.67|548.63|544.63|548.71|544.71|548.48|544.48|24
1616259540000|2021-03-20 16:59:00|548.64|544.64|548.52|544.52|548.64|544.64|548.52|544.52|23
1616259550000|2021-03-20 16:59:10|548.57|544.57|548.31|544.31|548.67|544.67|548.31|544.31|20
1616259560000|2021-03-20 16:59:20|548.37|544.37|548.58|544.58|548.62|544.62|548.32|544.32|25
1616259570000|2021-03-20 16:59:30|548.6|544.6|548.59|544.59|548.6|544.6|548.57|544.57|14
1616259580000|2021-03-20 16:59:40|548.57|544.57|548.41|544.41|548.58|544.58|548.4|544.4|30
1616259590000|2021-03-20 16:59:50|548.42|544.42|548.42|544.42|548.47|544.47|548.41|544.41|17
1616259600000|2021-03-20 17:00:00|548.41|544.41|548.76|544.76|548.82|544.82|548.41|544.41|25
1616259610000|2021-03-20 17:00:10|548.75|544.75|549.02|545.02|549.02|545.02|548.75|544.75|14
1616259620000|2021-03-20 17:00:20|549.01|545.01|548.99|544.99|549.06|545.06|548.99|544.99|19
1616259630000|2021-03-20 17:00:30|548.98|544.98|549.09|545.09|549.1|545.1|548.96|544.96|20
1616259640000|2021-03-20 17:00:40|549.05|545.05|549.07|545.07|549.09|545.09|549|545|14
1616259650000|2021-03-20 17:00:50|549.05|545.05|549.08|545.08|549.09|545.09|549.03|545.03|19
1616259660000|2021-03-20 17:01:00|549.1|545.1|548.88|544.88|549.1|545.1|548.82|544.82|27
1616259670000|2021-03-20 17:01:10|548.89|544.89|549.12|545.12|549.14|545.14|548.85|544.85|23
1616259680000|2021-03-20 17:01:20|549.1|545.1|548.99|544.99|549.1|545.1|548.96|544.96|19
1616259690000|2021-03-20 17:01:30|549.04|545.04|549.09|545.09|549.09|545.09|548.97|544.97|16
1616259700000|2021-03-20 17:01:40|549.12|545.12|549.26|545.26|549.26|545.26|549.09|545.09|12
1616259710000|2021-03-20 17:01:50|549.27|545.27|549.29|545.29|549.29|545.29|549.26|545.26|9
1616259720000|2021-03-20 17:02:00|549.28|545.28|549.27|545.27|549.28|545.28|549.26|545.26|8
1616259730000|2021-03-20 17:02:10|549.24|545.24|549.27|545.27|549.27|545.27|549.24|545.24|3
1616259740000|2021-03-20 17:02:20|549.28|545.28|549.36|545.36|549.36|545.36|549.27|545.27|7
1616259750000|2021-03-20 17:02:30|549.42|545.42|549.33|545.33|549.53|545.53|549.33|545.33|21
1616259760000|2021-03-20 17:02:40|549.38|545.38|549.45|545.45|549.46|545.46|549.38|545.38|18
1616259770000|2021-03-20 17:02:50|549.46|545.46|549.24|545.24|549.46|545.46|549.23|545.23|17
1616259780000|2021-03-20 17:03:00|549.26|545.26|549.24|545.24|549.26|545.26|549.22|545.22|11
1616259790000|2021-03-20 17:03:10|549.25|545.25|549.31|545.31|549.31|545.31|549.24|545.24|10
1616259800000|2021-03-20 17:03:20|549.3|545.3|550.38|546.38|550.65|546.65|549.28|545.28|30
1616259810000|2021-03-20 17:03:30|550.35|546.35|550.18|546.18|550.35|546.35|550.11|546.11|29
1616259820000|2021-03-20 17:03:40|550.2|546.2|550.33|546.33|550.36|546.36|550.16|546.16|27
1616259830000|2021-03-20 17:03:50|550.34|546.34|550.49|546.49|550.51|546.51|550.33|546.33|30
1616259840000|2021-03-20 17:04:00|550.48|546.48|550.4|546.4|550.57|546.57|550.33|546.33|22
1616259850000|2021-03-20 17:04:10|550.39|546.39|550.11|546.11|550.39|546.39|550.06|546.06|23
1616259860000|2021-03-20 17:04:20|550.1|546.1|550.09|546.09|550.1|546.1|550.08|546.08|10
1616259870000|2021-03-20 17:04:30|550.1|546.1|550.12|546.12|550.13|546.13|550.09|546.09|13
1616259880000|2021-03-20 17:04:40|550.11|546.11|550.13|546.13|550.13|546.13|550.11|546.11|3
1616259890000|2021-03-20 17:04:50|550.12|546.12|550.24|546.24|550.25|546.25|550.12|546.12|19
1616259900000|2021-03-20 17:05:00|550.2|546.2|550.36|546.36|550.37|546.37|550.17|546.17|21
1616259910000|2021-03-20 17:05:10|550.38|546.38|550.39|546.39|550.39|546.39|550.37|546.37|14
1616259920000|2021-03-20 17:05:20|550.38|546.38|550.32|546.32|550.41|546.41|550.32|546.32|8
1616259930000|2021-03-20 17:05:30|550.31|546.31|550.35|546.35|550.36|546.36|550.3|546.3|14
1616259940000|2021-03-20 17:05:40|550.36|546.36|550.37|546.37|550.37|546.37|550.33|546.33|8
1616259950000|2021-03-20 17:05:50|550.4|546.4|550.41|546.41|550.5|546.5|550.27|546.27|23
1616259960000|2021-03-20 17:06:00|550.42|546.42|550.45|546.45|550.45|546.45|550.41|546.41|12
1616259970000|2021-03-20 17:06:10|550.44|546.44|550.47|546.47|550.51|546.51|550.44|546.44|10
1616259990000|2021-03-20 17:06:30|550.54|546.54|550.82|546.82|550.87|546.87|550.51|546.51|19
1616260000000|2021-03-20 17:06:40|550.83|546.83|550.9|546.9|550.9|546.9|550.82|546.82|10
1616260010000|2021-03-20 17:06:50|550.89|546.89|550.93|546.93|550.93|546.93|550.89|546.89|12
1616260020000|2021-03-20 17:07:00|550.91|546.91|551.47|547.47|551.58|547.58|550.89|546.89|29
1616260030000|2021-03-20 17:07:10|551.45|547.45|551.17|547.17|551.45|547.45|551.11|547.11|30
1616260040000|2021-03-20 17:07:20|551.14|547.14|551|547|551.14|547.14|550.95|546.95|20
1616260050000|2021-03-20 17:07:30|551.02|547.02|551.2|547.2|551.2|547.2|551.01|547.01|21
1616260060000|2021-03-20 17:07:40|551.19|547.19|550.93|546.93|551.23|547.23|550.92|546.92|18
1616260070000|2021-03-20 17:07:50|550.95|546.95|551.11|547.11|551.12|547.12|550.95|546.95|21
1616260080000|2021-03-20 17:08:00|551.1|547.1|550.77|546.77|551.13|547.13|550.77|546.77|14
1616260090000|2021-03-20 17:08:10|550.76|546.76|550.78|546.78|550.82|546.82|550.75|546.75|14
1616260100000|2021-03-20 17:08:20|550.79|546.79|550.56|546.56|550.79|546.79|550.56|546.56|16
1616260110000|2021-03-20 17:08:30|550.57|546.57|550.75|546.75|550.75|546.75|550.57|546.57|20
1616260120000|2021-03-20 17:08:40|550.74|546.74|550.73|546.73|550.83|546.83|550.7|546.7|17
1616260130000|2021-03-20 17:08:50|550.74|546.74|550.74|546.74|550.77|546.77|550.73|546.73|15
1616260140000|2021-03-20 17:09:00|550.75|546.75|550.85|546.85|550.87|546.87|550.74|546.74|19
1616260150000|2021-03-20 17:09:10|550.84|546.84|550.85|546.85|550.86|546.86|550.84|546.84|8
1616260160000|2021-03-20 17:09:20|550.84|546.84|550.91|546.91|550.91|546.91|550.84|546.84|16
1616260170000|2021-03-20 17:09:30|550.92|546.92|550.9|546.9|550.92|546.92|550.82|546.82|13
1616260180000|2021-03-20 17:09:40|550.89|546.89|550.58|546.58|550.91|546.91|550.58|546.58|14
1616260190000|2021-03-20 17:09:50|550.62|546.62|550.42|546.42|550.62|546.62|550.42|546.42|19
1616260200000|2021-03-20 17:10:00|550.41|546.41|550.25|546.25|550.42|546.42|550.25|546.25|15
1616260210000|2021-03-20 17:10:10|550.22|546.22|549.95|545.95|550.22|546.22|549.94|545.94|26
1616260220000|2021-03-20 17:10:20|549.94|545.94|550.04|546.04|550.08|546.08|549.89|545.89|23
1616260230000|2021-03-20 17:10:30|550.06|546.06|550.01|546.01|550.06|546.06|550.01|546.01|17
1616260240000|2021-03-20 17:10:40|550|546|549.86|545.86|550|546|549.83|545.83|20
1616260250000|2021-03-20 17:10:50|549.85|545.85|549.79|545.79|549.85|545.85|549.79|545.79|8
1616260260000|2021-03-20 17:11:00|549.8|545.8|549.75|545.75|549.8|545.8|549.6|545.6|22
1616260270000|2021-03-20 17:11:10|549.77|545.77|549.77|545.77|549.77|545.77|549.74|545.74|14
1616260280000|2021-03-20 17:11:20|549.78|545.78|549.96|545.96|549.99|545.99|549.76|545.76|18
1616260290000|2021-03-20 17:11:30|549.97|545.97|550|546|550.01|546.01|549.97|545.97|10
1616260300000|2021-03-20 17:11:40|549.99|545.99|550|546|550|546|549.98|545.98|6
1616260310000|2021-03-20 17:11:50|550.01|546.01|550.22|546.22|550.24|546.24|550.01|546.01|16
1616260320000|2021-03-20 17:12:00|550.21|546.21|550.22|546.22|550.26|546.26|550.15|546.15|19
1616260330000|2021-03-20 17:12:10|550.23|546.23|550.21|546.21|550.23|546.23|550.18|546.18|11
1616260340000|2021-03-20 17:12:20|550.23|546.23|550.23|546.23|550.23|546.23|550.19|546.19|18
1616260350000|2021-03-20 17:12:30|550.25|546.25|550.24|546.24|550.28|546.28|550.12|546.12|18
1616260360000|2021-03-20 17:12:40|550.25|546.25|550.34|546.34|550.37|546.37|550.25|546.25|12
1616260370000|2021-03-20 17:12:50|550.35|546.35|550.37|546.37|550.41|546.41|550.34|546.34|12
1616260380000|2021-03-20 17:13:00|550.38|546.38|550.66|546.66|550.66|546.66|550.36|546.36|13
1616260390000|2021-03-20 17:13:10|550.67|546.67|550.58|546.58|550.67|546.67|550.58|546.58|22
1616260400000|2021-03-20 17:13:20|550.59|546.59|550.61|546.61|550.62|546.62|550.59|546.59|11
1616260410000|2021-03-20 17:13:30|550.6|546.6|550.5|546.5|550.6|546.6|550.41|546.41|19
1616260420000|2021-03-20 17:13:40|550.51|546.51|550.58|546.58|550.58|546.58|550.5|546.5|10
1616260430000|2021-03-20 17:13:50|550.59|546.59|550.65|546.65|550.65|546.65|550.59|546.59|12
1616260440000|2021-03-20 17:14:00|550.67|546.67|550.76|546.76|550.76|546.76|550.67|546.67|10
1616260450000|2021-03-20 17:14:10|550.77|546.77|550.68|546.68|550.86|546.86|550.66|546.66|19
1616260460000|2021-03-20 17:14:20|550.69|546.69|550.5|546.5|550.72|546.72|550.49|546.49|17
1616260470000|2021-03-20 17:14:30|550.48|546.48|550.62|546.62|550.66|546.66|550.48|546.48|16
1616260480000|2021-03-20 17:14:40|550.65|546.65|550.65|546.65|550.67|546.67|550.62|546.62|19
1616260490000|2021-03-20 17:14:50|550.64|546.64|550.6|546.6|550.64|546.64|550.53|546.53|14
1616260500000|2021-03-20 17:15:00|550.59|546.59|550.7|546.7|550.7|546.7|550.58|546.58|15
1616260510000|2021-03-20 17:15:10|550.69|546.69|550.76|546.76|550.76|546.76|550.69|546.69|21
1616260520000|2021-03-20 17:15:20|550.77|546.77|550.88|546.88|550.88|546.88|550.76|546.76|17
1616260530000|2021-03-20 17:15:30|550.87|546.87|550.9|546.9|550.9|546.9|550.87|546.87|6
1616260540000|2021-03-20 17:15:40|550.89|546.89|550.89|546.89|550.91|546.91|550.88|546.88|10
1616260550000|2021-03-20 17:15:50|550.88|546.88|550.96|546.96|551|547|550.88|546.88|16
1616260560000|2021-03-20 17:16:00|550.93|546.93|550.93|546.93|550.94|546.94|550.89|546.89|14
1616260570000|2021-03-20 17:16:10|550.92|546.92|551.19|547.19|551.19|547.19|550.92|546.92|23
1616260580000|2021-03-20 17:16:20|551.17|547.17|551.27|547.27|551.35|547.35|551.17|547.17|22
1616260590000|2021-03-20 17:16:30|551.29|547.29|551.5|547.5|551.5|547.5|551.27|547.27|16
1616260600000|2021-03-20 17:16:40|551.48|547.48|551.44|547.44|551.51|547.51|551.44|547.44|7
1616260610000|2021-03-20 17:16:50|551.45|547.45|551.52|547.52|551.52|547.52|551.44|547.44|18
1616260620000|2021-03-20 17:17:00|551.51|547.51|551.62|547.62|551.62|547.62|551.5|547.5|8
1616260630000|2021-03-20 17:17:10|551.65|547.65|551.67|547.67|551.67|547.67|551.54|547.54|26
1616260640000|2021-03-20 17:17:20|551.68|547.68|551.71|547.71|551.72|547.72|551.62|547.62|18
1616260650000|2021-03-20 17:17:30|551.69|547.69|551.58|547.58|551.72|547.72|551.54|547.54|7
1616260660000|2021-03-20 17:17:40|551.59|547.59|551.72|547.72|551.73|547.73|551.57|547.57|14
1616260670000|2021-03-20 17:17:50|551.73|547.73|551.8|547.8|551.8|547.8|551.66|547.66|18
1616260680000|2021-03-20 17:18:00|551.83|547.83|551.82|547.82|551.84|547.84|551.76|547.76|20
1616260690000|2021-03-20 17:18:10|551.83|547.83|551.71|547.71|551.86|547.86|551.63|547.63|18
1616260700000|2021-03-20 17:18:20|551.69|547.69|550.97|546.97|551.73|547.73|550.97|546.97|25
1616260710000|2021-03-20 17:18:30|550.98|546.98|550.86|546.86|550.99|546.99|550.84|546.84|23
1616260720000|2021-03-20 17:18:40|550.87|546.87|550.88|546.88|550.91|546.91|550.87|546.87|18
1616260730000|2021-03-20 17:18:50|550.87|546.87|550.94|546.94|551.12|547.12|550.86|546.86|19
1616260740000|2021-03-20 17:19:00|550.95|546.95|550.94|546.94|551.02|547.02|550.79|546.79|25
1616260750000|2021-03-20 17:19:10|550.95|546.95|550.95|546.95|550.96|546.96|550.93|546.93|20
1616260760000|2021-03-20 17:19:20|550.94|546.94|550.96|546.96|550.97|546.97|550.93|546.93|21
1616260770000|2021-03-20 17:19:30|550.98|546.98|551.26|547.26|551.28|547.28|550.96|546.96|20
1616260780000|2021-03-20 17:19:40|551.24|547.24|551.72|547.72|551.72|547.72|551.24|547.24|16
1616260790000|2021-03-20 17:19:50|551.74|547.74|551.74|547.74|551.78|547.78|551.71|547.71|11
1616260800000|2021-03-20 17:20:00|551.76|547.76|551.67|547.67|551.76|547.76|551.65|547.65|14
1616260810000|2021-03-20 17:20:10|551.66|547.66|551.63|547.63|551.71|547.71|551.63|547.63|24
1616260820000|2021-03-20 17:20:20|551.64|547.64|551.69|547.69|551.76|547.76|551.62|547.62|23
1616260830000|2021-03-20 17:20:30|551.63|547.63|551.65|547.65|551.65|547.65|551.52|547.52|21
1616260840000|2021-03-20 17:20:40|551.62|547.62|551.65|547.65|551.65|547.65|551.62|547.62|16
1616260850000|2021-03-20 17:20:50|551.64|547.64|551.36|547.36|551.65|547.65|551.35|547.35|18
1616260860000|2021-03-20 17:21:00|551.35|547.35|551.31|547.31|551.42|547.42|551.31|547.31|13
1616260870000|2021-03-20 17:21:10|551.3|547.3|551.34|547.34|551.35|547.35|551.3|547.3|10
1616260880000|2021-03-20 17:21:20|551.35|547.35|551.24|547.24|551.36|547.36|551.21|547.21|19
1616260890000|2021-03-20 17:21:30|551.23|547.23|551.25|547.25|551.26|547.26|551.23|547.23|11
1616260900000|2021-03-20 17:21:40|551.3|547.3|551.53|547.53|551.53|547.53|551.3|547.3|25
1616260910000|2021-03-20 17:21:50|551.52|547.52|551.5|547.5|551.56|547.56|551.49|547.49|25
1616260920000|2021-03-20 17:22:00|551.49|547.49|551.45|547.45|551.54|547.54|551.34|547.34|15
1616260930000|2021-03-20 17:22:10|551.44|547.44|551.38|547.38|551.44|547.44|551.38|547.38|14
1616260940000|2021-03-20 17:22:20|551.37|547.37|550.96|546.96|551.37|547.37|550.95|546.95|18
1616260950000|2021-03-20 17:22:30|550.92|546.92|550.98|546.98|551.03|547.03|550.91|546.91|25
1616260960000|2021-03-20 17:22:40|550.99|546.99|551.24|547.24|551.27|547.27|550.99|546.99|17
1616260970000|2021-03-20 17:22:50|551.26|547.26|551.41|547.41|551.43|547.43|551.24|547.24|17
1616260980000|2021-03-20 17:23:00|551.42|547.42|551.25|547.25|551.42|547.42|551.23|547.23|11
1616260990000|2021-03-20 17:23:10|551.24|547.24|551.26|547.26|551.26|547.26|551.24|547.24|3
1616261000000|2021-03-20 17:23:20|551.25|547.25|551.16|547.16|551.36|547.36|551.14|547.14|24
1616261010000|2021-03-20 17:23:30|551.17|547.17|551.18|547.18|551.24|547.24|551.17|547.17|13
1616261020000|2021-03-20 17:23:40|551.17|547.17|551.17|547.17|551.18|547.18|551.16|547.16|9
1616261030000|2021-03-20 17:23:50|551.15|547.15|551|547|551.15|547.15|550.98|546.98|15
1616261040000|2021-03-20 17:24:00|551.01|547.01|551.31|547.31|551.31|547.31|550.94|546.94|23
1616261050000|2021-03-20 17:24:10|551.37|547.37|551.44|547.44|551.46|547.46|551.37|547.37|17
1616261060000|2021-03-20 17:24:20|551.43|547.43|551.41|547.41|551.44|547.44|551.39|547.39|19
1616261070000|2021-03-20 17:24:30|551.43|547.43|551.41|547.41|551.44|547.44|551.4|547.4|12
1616261080000|2021-03-20 17:24:40|551.4|547.4|551.45|547.45|551.47|547.47|551.4|547.4|14
1616261090000|2021-03-20 17:24:50|551.42|547.42|551.17|547.17|551.42|547.42|551.17|547.17|16
1616261100000|2021-03-20 17:25:00|551.15|547.15|551.09|547.09|551.15|547.15|551.05|547.05|16
1616261110000|2021-03-20 17:25:10|551.1|547.1|551.29|547.29|551.29|547.29|551.09|547.09|16
1616261120000|2021-03-20 17:25:20|551.28|547.28|551.31|547.31|551.31|547.31|551.27|547.27|11
1616261130000|2021-03-20 17:25:30|551.32|547.32|551.39|547.39|551.4|547.4|551.3|547.3|8
1616261140000|2021-03-20 17:25:40|551.4|547.4|551.36|547.36|551.4|547.4|551.34|547.34|12
1616261150000|2021-03-20 17:25:50|551.35|547.35|551.34|547.34|551.38|547.38|551.34|547.34|11
1616261160000|2021-03-20 17:26:00|551.36|547.36|551.56|547.56|551.56|547.56|551.35|547.35|14
1616261170000|2021-03-20 17:26:10|551.57|547.57|551.61|547.61|551.62|547.62|551.55|547.55|16
1616261180000|2021-03-20 17:26:20|551.59|547.59|551.71|547.71|551.71|547.71|551.58|547.58|11
1616261190000|2021-03-20 17:26:30|551.7|547.7|551.72|547.72|551.72|547.72|551.69|547.69|5
1616261200000|2021-03-20 17:26:40|551.71|547.71|551.69|547.69|551.72|547.72|551.67|547.67|12
1616261210000|2021-03-20 17:26:50|551.7|547.7|551.7|547.7|551.71|547.71|551.68|547.68|8
1616261220000|2021-03-20 17:27:00|551.69|547.69|551.75|547.75|551.76|547.76|551.69|547.69|6
1616261230000|2021-03-20 17:27:10|551.7|547.7|551.48|547.48|551.73|547.73|551.39|547.39|19
1616261240000|2021-03-20 17:27:20|551.49|547.49|551.44|547.44|551.53|547.53|551.42|547.42|28
1616261250000|2021-03-20 17:27:30|551.43|547.43|551.43|547.43|551.45|547.45|551.42|547.42|14
1616261260000|2021-03-20 17:27:40|551.44|547.44|551.43|547.43|551.46|547.46|551.43|547.43|14
1616261270000|2021-03-20 17:27:50|551.44|547.44|551.31|547.31|551.45|547.45|551.27|547.27|16
1616261280000|2021-03-20 17:28:00|551.32|547.32|551.31|547.31|551.34|547.34|551.29|547.29|17
1616261290000|2021-03-20 17:28:10|551.33|547.33|551.4|547.4|551.46|547.46|551.31|547.31|24
1616261300000|2021-03-20 17:28:20|551.39|547.39|551.38|547.38|551.39|547.39|551.37|547.37|11
1616261310000|2021-03-20 17:28:30|551.36|547.36|551.31|547.31|551.36|547.36|551.21|547.21|18
1616261320000|2021-03-20 17:28:40|551.28|547.28|551.73|547.73|551.73|547.73|551.28|547.28|21
1616261330000|2021-03-20 17:28:50|551.7|547.7|551.75|547.75|551.75|547.75|551.7|547.7|7
1616261340000|2021-03-20 17:29:00|551.74|547.74|551.66|547.66|551.79|547.79|551.6|547.6|18
1616261350000|2021-03-20 17:29:10|551.67|547.67|551.13|547.13|551.71|547.71|551.13|547.13|19
1616261360000|2021-03-20 17:29:20|551.12|547.12|551.22|547.22|551.23|547.23|551.09|547.09|20
1616261370000|2021-03-20 17:29:30|551.21|547.21|551.17|547.17|551.22|547.22|551.16|547.16|14
1616261380000|2021-03-20 17:29:40|551.16|547.16|551.15|547.15|551.18|547.18|551.02|547.02|26
1616261390000|2021-03-20 17:29:50|551.12|547.12|551.12|547.12|551.13|547.13|551.11|547.11|11
1616261400000|2021-03-20 17:30:00|551.13|547.13|551.42|547.42|551.42|547.42|551.11|547.11|20
1616261410000|2021-03-20 17:30:10|551.43|547.43|551.37|547.37|551.48|547.48|551.37|547.37|20
1616261420000|2021-03-20 17:30:20|551.36|547.36|551.4|547.4|551.4|547.4|551.25|547.25|25
1616261430000|2021-03-20 17:30:30|551.43|547.43|551.49|547.49|551.49|547.49|551.43|547.43|5
1616261440000|2021-03-20 17:30:40|551.48|547.48|551.52|547.52|551.57|547.57|551.48|547.48|12
1616261450000|2021-03-20 17:30:50|551.56|547.56|551.54|547.54|551.62|547.62|551.51|547.51|14
1616261460000|2021-03-20 17:31:00|551.52|547.52|551.62|547.62|551.62|547.62|551.51|547.51|19
1616261470000|2021-03-20 17:31:10|551.63|547.63|551.61|547.61|551.64|547.64|551.61|547.61|6
1616261480000|2021-03-20 17:31:20|551.63|547.63|551.71|547.71|551.72|547.72|551.62|547.62|12
1616261490000|2021-03-20 17:31:30|551.7|547.7|551.65|547.65|551.7|547.7|551.49|547.49|23
1616261500000|2021-03-20 17:31:40|551.64|547.64|551.69|547.69|551.72|547.72|551.6|547.6|27
1616261510000|2021-03-20 17:31:50|551.72|547.72|551.6|547.6|551.72|547.72|551.58|547.58|18
1616261520000|2021-03-20 17:32:00|551.59|547.59|551.59|547.59|551.62|547.62|551.56|547.56|20
1616261530000|2021-03-20 17:32:10|551.58|547.58|551.4|547.4|551.58|547.58|551.39|547.39|16
1616261540000|2021-03-20 17:32:20|551.41|547.41|551.35|547.35|551.41|547.41|551.34|547.34|15
1616261550000|2021-03-20 17:32:30|551.37|547.37|551.49|547.49|551.49|547.49|551.35|547.35|18
1616261560000|2021-03-20 17:32:40|551.5|547.5|551.48|547.48|551.55|547.55|551.46|547.46|24
1616261570000|2021-03-20 17:32:50|551.51|547.51|551.53|547.53|551.53|547.53|551.48|547.48|14
1616261580000|2021-03-20 17:33:00|551.52|547.52|551.22|547.22|551.52|547.52|551.22|547.22|19
1616261590000|2021-03-20 17:33:10|551.21|547.21|550.79|546.79|551.21|547.21|550.72|546.72|16
1616261600000|2021-03-20 17:33:20|550.78|546.78|550.71|546.71|550.78|546.78|550.66|546.66|12
1616261610000|2021-03-20 17:33:30|550.7|546.7|550.62|546.62|550.7|546.7|550.61|546.61|22
1616261620000|2021-03-20 17:33:40|550.59|546.59|550.58|546.58|550.65|546.65|550.56|546.56|15
1616261630000|2021-03-20 17:33:50|550.6|546.6|550.64|546.64|550.67|546.67|550.58|546.58|14
1616261640000|2021-03-20 17:34:00|550.63|546.63|550.65|546.65|550.71|546.71|550.63|546.63|19
1616261650000|2021-03-20 17:34:10|550.62|546.62|550.28|546.28|550.66|546.66|550.28|546.28|21
1616261660000|2021-03-20 17:34:20|550.27|546.27|550.14|546.14|550.28|546.28|550.12|546.12|24
1616261670000|2021-03-20 17:34:30|550.16|546.16|550.1|546.1|550.2|546.2|550.08|546.08|26
1616261680000|2021-03-20 17:34:40|550.08|546.08|550.02|546.02|550.09|546.09|549.92|545.92|17
1616261690000|2021-03-20 17:34:50|550.03|546.03|549.9|545.9|550.03|546.03|549.76|545.76|19
1616261700000|2021-03-20 17:35:00|549.91|545.91|550.36|546.36|550.38|546.38|549.91|545.91|25
1616261710000|2021-03-20 17:35:10|550.4|546.4|550.57|546.57|550.62|546.62|550.37|546.37|19
1616261720000|2021-03-20 17:35:20|550.66|546.66|550.63|546.63|550.66|546.66|550.62|546.62|12
1616261730000|2021-03-20 17:35:30|550.65|546.65|550.73|546.73|550.74|546.74|550.49|546.49|27
1616261740000|2021-03-20 17:35:40|550.74|546.74|550.86|546.86|550.89|546.89|550.74|546.74|15
1616261750000|2021-03-20 17:35:50|550.85|546.85|550.57|546.57|550.85|546.85|550.51|546.51|22
1616261760000|2021-03-20 17:36:00|550.58|546.58|550.73|546.73|550.73|546.73|550.58|546.58|22
1616261770000|2021-03-20 17:36:10|550.75|546.75|550.98|546.98|550.98|546.98|550.75|546.75|24
1616261780000|2021-03-20 17:36:20|550.99|546.99|551.07|547.07|551.09|547.09|550.98|546.98|18
1616261790000|2021-03-20 17:36:30|551.08|547.08|550.99|546.99|551.08|547.08|550.99|546.99|11
1616261800000|2021-03-20 17:36:40|551.05|547.05|550.91|546.91|551.05|547.05|550.86|546.86|21
1616261810000|2021-03-20 17:36:50|550.92|546.92|550.75|546.75|550.94|546.94|550.72|546.72|23
1616261820000|2021-03-20 17:37:00|550.73|546.73|550.8|546.8|550.82|546.82|550.73|546.73|19
1616261830000|2021-03-20 17:37:10|550.81|546.81|550.81|546.81|550.82|546.82|550.79|546.79|12
1616261840000|2021-03-20 17:37:20|550.78|546.78|550.56|546.56|550.79|546.79|550.53|546.53|17
1616261850000|2021-03-20 17:37:30|550.55|546.55|550.53|546.53|550.55|546.55|550.52|546.52|12
1616261860000|2021-03-20 17:37:40|550.54|546.54|550.57|546.57|550.58|546.58|550.54|546.54|11
1616261870000|2021-03-20 17:37:50|550.56|546.56|550.37|546.37|550.56|546.56|550.33|546.33|10
1616261880000|2021-03-20 17:38:00|550.38|546.38|550.41|546.41|550.42|546.42|550.38|546.38|6
1616261890000|2021-03-20 17:38:10|550.4|546.4|550.58|546.58|550.59|546.59|550.4|546.4|12
1616261900000|2021-03-20 17:38:20|550.59|546.59|550.54|546.54|550.66|546.66|550.54|546.54|12
1616261910000|2021-03-20 17:38:30|550.55|546.55|550.62|546.62|550.62|546.62|550.55|546.55|11
1616261920000|2021-03-20 17:38:40|550.63|546.63|550.63|546.63|550.63|546.63|550.62|546.62|3
1616261930000|2021-03-20 17:38:50|550.62|546.62|550.48|546.48|550.63|546.63|550.46|546.46|13
1616261940000|2021-03-20 17:39:00|550.47|546.47|550.69|546.69|550.69|546.69|550.47|546.47|15
1616261950000|2021-03-20 17:39:10|550.7|546.7|550.71|546.71|550.71|546.71|550.69|546.69|8
1616261960000|2021-03-20 17:39:20|550.7|546.7|550.69|546.69|550.7|546.7|550.67|546.67|8
1616261970000|2021-03-20 17:39:30|550.7|546.7|550.7|546.7|550.7|546.7|550.69|546.69|5
1616261980000|2021-03-20 17:39:40|550.72|546.72|550.72|546.72|550.72|546.72|550.72|546.72|1
1616261990000|2021-03-20 17:39:50|550.71|546.71|550.62|546.62|550.72|546.72|550.62|546.62|7
1616262000000|2021-03-20 17:40:00|550.61|546.61|550.54|546.54|550.61|546.61|550.53|546.53|18
1616262010000|2021-03-20 17:40:10|550.55|546.55|550.55|546.55|550.55|546.55|550.54|546.54|5
1616262020000|2021-03-20 17:40:20|550.54|546.54|550.52|546.52|550.55|546.55|550.51|546.51|10
1616262030000|2021-03-20 17:40:30|550.51|546.51|550.36|546.36|550.51|546.51|550.35|546.35|16
1616262040000|2021-03-20 17:40:40|550.37|546.37|550.67|546.67|550.67|546.67|550.37|546.37|14
1616262050000|2021-03-20 17:40:50|550.66|546.66|550.63|546.63|550.68|546.68|550.63|546.63|9
1616262060000|2021-03-20 17:41:00|550.62|546.62|550.47|546.47|550.65|546.65|550.46|546.46|16
1616262070000|2021-03-20 17:41:10|550.49|546.49|550.44|546.44|550.49|546.49|550.44|546.44|9
1616262080000|2021-03-20 17:41:20|550.45|546.45|550.42|546.42|550.45|546.45|550.42|546.42|10
1616262090000|2021-03-20 17:41:30|550.43|546.43|550.43|546.43|550.43|546.43|550.42|546.42|5
1616262100000|2021-03-20 17:41:40|550.42|546.42|550.41|546.41|550.43|546.43|550.41|546.41|10
1616262110000|2021-03-20 17:41:50|550.42|546.42|550.42|546.42|550.42|546.42|550.42|546.42|1
1616262120000|2021-03-20 17:42:00|550.47|546.47|550.54|546.54|550.55|546.55|550.47|546.47|8
1616262130000|2021-03-20 17:42:10|550.53|546.53|550.59|546.59|550.59|546.59|550.53|546.53|5
1616262140000|2021-03-20 17:42:20|550.6|546.6|550.64|546.64|550.64|546.64|550.59|546.59|11
1616262150000|2021-03-20 17:42:30|550.63|546.63|550.65|546.65|550.65|546.65|550.63|546.63|4
1616262160000|2021-03-20 17:42:40|550.68|546.68|550.69|546.69|550.69|546.69|550.68|546.68|2
1616262170000|2021-03-20 17:42:50|550.7|546.7|550.7|546.7|550.7|546.7|550.7|546.7|1
1616262180000|2021-03-20 17:43:00|550.74|546.74|550.74|546.74|550.74|546.74|550.73|546.73|3
1616262190000|2021-03-20 17:43:10|550.73|546.73|550.74|546.74|550.74|546.74|550.73|546.73|4
1616262200000|2021-03-20 17:43:20|550.73|546.73|550.74|546.74|550.74|546.74|550.73|546.73|6
1616262210000|2021-03-20 17:43:30|550.72|546.72|550.73|546.73|550.73|546.73|550.72|546.72|2
1616262220000|2021-03-20 17:43:40|550.76|546.76|550.8|546.8|550.8|546.8|550.74|546.74|7
1616262230000|2021-03-20 17:43:50|550.79|546.79|550.85|546.85|550.86|546.86|550.79|546.79|11
1616262240000|2021-03-20 17:44:00|550.86|546.86|550.85|546.85|550.86|546.86|550.84|546.84|9
1616262250000|2021-03-20 17:44:10|550.86|546.86|550.89|546.89|550.9|546.9|550.86|546.86|6
1616262260000|2021-03-20 17:44:20|550.91|546.91|550.95|546.95|550.95|546.95|550.91|546.91|5
1616262270000|2021-03-20 17:44:30|550.93|546.93|550.89|546.89|550.93|546.93|550.89|546.89|9
1616262280000|2021-03-20 17:44:40|550.9|546.9|550.86|546.86|550.9|546.9|550.83|546.83|16
1616262290000|2021-03-20 17:44:50|550.89|546.89|550.76|546.76|550.89|546.89|550.74|546.74|18
1616262300000|2021-03-20 17:45:00|550.74|546.74|550.75|546.75|550.76|546.76|550.71|546.71|19
1616262310000|2021-03-20 17:45:10|550.76|546.76|550.89|546.89|550.9|546.9|550.75|546.75|20
1616262320000|2021-03-20 17:45:20|550.87|546.87|550.9|546.9|550.92|546.92|550.86|546.86|13
1616262330000|2021-03-20 17:45:30|550.91|546.91|550.92|546.92|550.93|546.93|550.9|546.9|11
1616262340000|2021-03-20 17:45:40|550.9|546.9|550.91|546.91|550.95|546.95|550.88|546.88|15
1616262350000|2021-03-20 17:45:50|550.92|546.92|550.99|546.99|550.99|546.99|550.91|546.91|11
1616262360000|2021-03-20 17:46:00|551|547|551.24|547.24|551.24|547.24|551|547|16
1616262370000|2021-03-20 17:46:10|551.23|547.23|551.3|547.3|551.3|547.3|551.23|547.23|14
1616262380000|2021-03-20 17:46:20|551.29|547.29|551.3|547.3|551.3|547.3|551.29|547.29|8
1616262390000|2021-03-20 17:46:30|551.29|547.29|551.32|547.32|551.32|547.32|551.23|547.23|17
1616262400000|2021-03-20 17:46:40|551.33|547.33|551.28|547.28|551.33|547.33|551.28|547.28|16
1616262410000|2021-03-20 17:46:50|551.27|547.27|551.28|547.28|551.29|547.29|551.26|547.26|16
1616262420000|2021-03-20 17:47:00|551.29|547.29|551.25|547.25|551.29|547.29|551.25|547.25|14
1616262430000|2021-03-20 17:47:10|551.23|547.23|551.27|547.27|551.27|547.27|551.23|547.23|17
1616262440000|2021-03-20 17:47:20|551.26|547.26|551.27|547.27|551.27|547.27|551.26|547.26|4
1616262450000|2021-03-20 17:47:30|551.26|547.26|551.27|547.27|551.27|547.27|551.26|547.26|2
1616262460000|2021-03-20 17:47:40|551.26|547.26|551.24|547.24|551.27|547.27|551.23|547.23|5
1616262470000|2021-03-20 17:47:50|551.23|547.23|551.23|547.23|551.25|547.25|551.22|547.22|11
1616262480000|2021-03-20 17:48:00|551.24|547.24|551.25|547.25|551.25|547.25|551.23|547.23|6
1616262490000|2021-03-20 17:48:10|551.24|547.24|551.24|547.24|551.25|547.25|551.23|547.23|11
1616262500000|2021-03-20 17:48:20|551.23|547.23|551.26|547.26|551.26|547.26|551.23|547.23|6
1616262510000|2021-03-20 17:48:30|551.25|547.25|551.22|547.22|551.25|547.25|551.17|547.17|15
1616262520000|2021-03-20 17:48:40|551.2|547.2|551.1|547.1|551.22|547.22|551.1|547.1|12
1616262530000|2021-03-20 17:48:50|550.99|546.99|550.93|546.93|550.99|546.99|550.86|546.86|24
1616262540000|2021-03-20 17:49:00|550.94|546.94|550.92|546.92|550.94|546.94|550.91|546.91|14
1616262550000|2021-03-20 17:49:10|550.91|546.91|550.91|546.91|550.94|546.94|550.9|546.9|17
1616262560000|2021-03-20 17:49:20|550.92|546.92|550.84|546.84|550.92|546.92|550.84|546.84|11
1616262570000|2021-03-20 17:49:30|550.83|546.83|550.71|546.71|550.83|546.83|550.67|546.67|17
1616262590000|2021-03-20 17:49:50|550.7|546.7|550.67|546.67|550.7|546.7|550.59|546.59|21
1616262600000|2021-03-20 17:50:00|550.66|546.66|550.58|546.58|550.67|546.67|550.53|546.53|20
1616262610000|2021-03-20 17:50:10|550.59|546.59|550.65|546.65|550.65|546.65|550.58|546.58|7
1616262620000|2021-03-20 17:50:20|550.66|546.66|550.64|546.64|550.68|546.68|550.62|546.62|19
1616262630000|2021-03-20 17:50:30|550.63|546.63|550.57|546.57|550.64|546.64|550.56|546.56|14
1616262640000|2021-03-20 17:50:40|550.56|546.56|550.61|546.61|550.61|546.61|550.56|546.56|9
1616262650000|2021-03-20 17:50:50|550.59|546.59|550.59|546.59|550.61|546.61|550.59|546.59|7
1616262660000|2021-03-20 17:51:00|550.58|546.58|550.61|546.61|550.61|546.61|550.58|546.58|6
1616262680000|2021-03-20 17:51:20|550.62|546.62|550.6|546.6|550.62|546.62|550.6|546.6|9
1616262690000|2021-03-20 17:51:30|550.61|546.61|550.61|546.61|550.62|546.62|550.6|546.6|7
1616262700000|2021-03-20 17:51:40|550.6|546.6|550.58|546.58|550.61|546.61|550.55|546.55|11
1616262710000|2021-03-20 17:51:50|550.57|546.57|550.5|546.5|550.58|546.58|550.5|546.5|10
1616262720000|2021-03-20 17:52:00|550.51|546.51|550.48|546.48|550.51|546.51|550.48|546.48|3
1616262730000|2021-03-20 17:52:10|550.49|546.49|550.41|546.41|550.5|546.5|550.4|546.4|12
1616262740000|2021-03-20 17:52:20|550.39|546.39|550.28|546.28|550.39|546.39|550.28|546.28|10
1616262760000|2021-03-20 17:52:40|550.25|546.25|550.29|546.29|550.3|546.3|550.25|546.25|13
1616262770000|2021-03-20 17:52:50|550.3|546.3|550.26|546.26|550.3|546.3|550.26|546.26|7
1616262780000|2021-03-20 17:53:00|550.25|546.25|550.15|546.15|550.26|546.26|550.15|546.15|22
1616262790000|2021-03-20 17:53:10|550.1|546.1|549.99|545.99|550.13|546.13|549.98|545.98|15
1616262800000|2021-03-20 17:53:20|549.98|545.98|549.97|545.97|550|546|549.93|545.93|19
1616262810000|2021-03-20 17:53:30|549.95|545.95|549.86|545.86|549.97|545.97|549.81|545.81|18
1616262820000|2021-03-20 17:53:40|549.87|545.87|549.53|545.53|549.87|545.87|549.52|545.52|32
1616262830000|2021-03-20 17:53:50|549.54|545.54|549.33|545.33|549.54|545.54|549.13|545.13|30
1616262840000|2021-03-20 17:54:00|549.34|545.34|549.24|545.24|549.38|545.38|549.11|545.11|24
1616262850000|2021-03-20 17:54:10|549.23|545.23|549.04|545.04|549.28|545.28|549.04|545.04|23
1616262860000|2021-03-20 17:54:20|549.03|545.03|549.18|545.18|549.2|545.2|549.03|545.03|15
1616262870000|2021-03-20 17:54:30|549.19|545.19|549.1|545.1|549.2|545.2|549.1|545.1|20
1616262880000|2021-03-20 17:54:40|549.12|545.12|549.06|545.06|549.14|545.14|549.02|545.02|21
1616262890000|2021-03-20 17:54:50|549.04|545.04|549.07|545.07|549.07|545.07|549.04|545.04|16
1616262900000|2021-03-20 17:55:00|549.1|545.1|549.11|545.11|549.11|545.11|549.06|545.06|14
1616262910000|2021-03-20 17:55:10|549.1|545.1|549.2|545.2|549.2|545.2|549.08|545.08|16
1616262920000|2021-03-20 17:55:20|549.21|545.21|549.15|545.15|549.25|545.25|549.1|545.1|14
1616262930000|2021-03-20 17:55:30|549.14|545.14|549.18|545.18|549.21|545.21|549.14|545.14|17
1616262940000|2021-03-20 17:55:40|549.19|545.19|549.19|545.19|549.19|545.19|549.18|545.18|3
1616262950000|2021-03-20 17:55:50|549.2|545.2|549.3|545.3|549.3|545.3|549.2|545.2|9
1616262960000|2021-03-20 17:56:00|549.29|545.29|549.53|545.53|549.53|545.53|549.29|545.29|15
1616262970000|2021-03-20 17:56:10|549.54|545.54|549.61|545.61|549.68|545.68|549.52|545.52|10
1616262980000|2021-03-20 17:56:20|549.62|545.62|549.72|545.72|549.72|545.72|549.62|545.62|13
1616262990000|2021-03-20 17:56:30|549.73|545.73|549.57|545.57|549.73|545.73|549.56|545.56|20
1616263000000|2021-03-20 17:56:40|549.56|545.56|549.63|545.63|549.68|545.68|549.53|545.53|18
1616263010000|2021-03-20 17:56:50|549.6|545.6|549.32|545.32|549.61|545.61|549.31|545.31|19
1616263020000|2021-03-20 17:57:00|549.31|545.31|549.48|545.48|549.5|545.5|549.31|545.31|15
1616263030000|2021-03-20 17:57:10|549.43|545.43|549.31|545.31|549.48|545.48|549.31|545.31|12
1616263040000|2021-03-20 17:57:20|549.33|545.33|549.34|545.34|549.34|545.34|549.33|545.33|4
1616263050000|2021-03-20 17:57:30|549.33|545.33|549.33|545.33|549.35|545.35|549.32|545.32|10
1616263060000|2021-03-20 17:57:40|549.32|545.32|549.46|545.46|549.48|545.48|549.32|545.32|19
1616263070000|2021-03-20 17:57:50|549.45|545.45|549.15|545.15|549.45|545.45|549.15|545.15|18
1616263080000|2021-03-20 17:58:00|549.16|545.16|549.16|545.16|549.27|545.27|549.15|545.15|19
1616263090000|2021-03-20 17:58:10|549.15|545.15|549.34|545.34|549.36|545.36|549.15|545.15|16
1616263100000|2021-03-20 17:58:20|549.35|545.35|549.44|545.44|549.45|545.45|549.34|545.34|13
1616263110000|2021-03-20 17:58:30|549.43|545.43|549.5|545.5|549.5|545.5|549.43|545.43|11
1616263120000|2021-03-20 17:58:40|549.51|545.51|549.43|545.43|549.51|545.51|549.41|545.41|22
1616263130000|2021-03-20 17:58:50|549.42|545.42|549.43|545.43|549.45|545.45|549.42|545.42|14
1616263140000|2021-03-20 17:59:00|549.42|545.42|549.41|545.41|549.44|545.44|549.41|545.41|12
1616263150000|2021-03-20 17:59:10|549.42|545.42|549.35|545.35|549.42|545.42|549.35|545.35|12
1616263160000|2021-03-20 17:59:20|549.33|545.33|549.35|545.35|549.36|545.36|549.32|545.32|13
1616263170000|2021-03-20 17:59:30|549.34|545.34|549.27|545.27|549.34|545.34|549.27|545.27|10
1616263180000|2021-03-20 17:59:40|549.26|545.26|549.22|545.22|549.3|545.3|549.22|545.22|12
1616263190000|2021-03-20 17:59:50|549.23|545.23|549.26|545.26|549.28|545.28|549.22|545.22|12
1616263200000|2021-03-20 18:00:00|549.28|545.28|549.42|545.42|549.47|545.47|549.28|545.28|13
1616263210000|2021-03-20 18:00:10|549.4|545.4|549.72|545.72|549.75|545.75|549.4|545.4|23
1616263220000|2021-03-20 18:00:20|549.73|545.73|549.84|545.84|549.88|545.88|549.72|545.72|23
1616263230000|2021-03-20 18:00:30|549.83|545.83|549.81|545.81|549.83|545.83|549.77|545.77|14
1616263240000|2021-03-20 18:00:40|549.8|545.8|549.73|545.73|549.82|545.82|549.73|545.73|21
1616263250000|2021-03-20 18:00:50|549.72|545.72|549.43|545.43|549.73|545.73|549.43|545.43|21
1616263260000|2021-03-20 18:01:00|549.41|545.41|549.47|545.47|549.52|545.52|549.35|545.35|13
1616263270000|2021-03-20 18:01:10|549.46|545.46|549.45|545.45|549.49|545.49|549.44|545.44|18
1616263280000|2021-03-20 18:01:20|549.46|545.46|549.41|545.41|549.48|545.48|549.41|545.41|11
1616263290000|2021-03-20 18:01:30|549.42|545.42|549.36|545.36|549.42|545.42|549.36|545.36|12
1616263300000|2021-03-20 18:01:40|549.35|545.35|549.29|545.29|549.35|545.35|549.27|545.27|11
1616263310000|2021-03-20 18:01:50|549.28|545.28|549.28|545.28|549.29|545.29|549.28|545.28|11
1616263320000|2021-03-20 18:02:00|549.29|545.29|549.27|545.27|549.29|545.29|549.27|545.27|9
1616263330000|2021-03-20 18:02:10|549.22|545.22|549.1|545.1|549.22|545.22|549.05|545.05|16
1616263340000|2021-03-20 18:02:20|549.09|545.09|549.05|545.05|549.11|545.11|549.05|545.05|17
1616263350000|2021-03-20 18:02:30|549.04|545.04|549.17|545.17|549.19|545.19|549.02|545.02|25
1616263360000|2021-03-20 18:02:40|549.23|545.23|549.36|545.36|549.39|545.39|549.23|545.23|17
1616263370000|2021-03-20 18:02:50|549.38|545.38|549.51|545.51|549.51|545.51|549.38|545.38|20
1616263380000|2021-03-20 18:03:00|549.52|545.52|549.67|545.67|549.67|545.67|549.52|545.52|19
1616263390000|2021-03-20 18:03:10|549.68|545.68|549.91|545.91|549.91|545.91|549.66|545.66|21
1616263400000|2021-03-20 18:03:20|549.88|545.88|549.76|545.76|549.95|545.95|549.72|545.72|20
1616263410000|2021-03-20 18:03:30|549.78|545.78|549.79|545.79|549.79|545.79|549.76|545.76|6
1616263420000|2021-03-20 18:03:40|549.8|545.8|549.7|545.7|549.83|545.83|549.7|545.7|12
1616263430000|2021-03-20 18:03:50|549.69|545.69|549.76|545.76|549.77|545.77|549.69|545.69|15
1616263440000|2021-03-20 18:04:00|549.77|545.77|549.78|545.78|549.78|545.78|549.75|545.75|6
1616263450000|2021-03-20 18:04:10|549.79|545.79|549.78|545.78|549.79|545.79|549.74|545.74|13
1616263460000|2021-03-20 18:04:20|549.8|545.8|549.98|545.98|549.98|545.98|549.8|545.8|15
1616263470000|2021-03-20 18:04:30|549.97|545.97|549.98|545.98|550|546|549.97|545.97|13
1616263480000|2021-03-20 18:04:40|549.99|545.99|549.98|545.98|549.99|545.99|549.98|545.98|4
1616263490000|2021-03-20 18:04:50|550.01|546.01|550.07|546.07|550.1|546.1|550.01|546.01|19
1616263500000|2021-03-20 18:05:00|550.08|546.08|550.1|546.1|550.1|546.1|550.07|546.07|11
1616263510000|2021-03-20 18:05:10|550.09|546.09|550.09|546.09|550.1|546.1|550.08|546.08|7
1616263520000|2021-03-20 18:05:20|550.1|546.1|550.04|546.04|550.1|546.1|549.98|545.98|18
1616263530000|2021-03-20 18:05:30|550.03|546.03|550.02|546.02|550.03|546.03|550.01|546.01|12
1616263540000|2021-03-20 18:05:40|550.03|546.03|550.13|546.13|550.13|546.13|550.03|546.03|11
1616263550000|2021-03-20 18:05:50|550.14|546.14|550.13|546.13|550.14|546.14|550.13|546.13|8
1616263560000|2021-03-20 18:06:00|550.14|546.14|550.12|546.12|550.19|546.19|550.12|546.12|22
1616263570000|2021-03-20 18:06:10|550.14|546.14|550.15|546.15|550.16|546.16|550.12|546.12|17
1616263580000|2021-03-20 18:06:20|550.14|546.14|550.15|546.15|550.16|546.16|550.13|546.13|8
1616263590000|2021-03-20 18:06:30|550.16|546.16|550.16|546.16|550.17|546.17|550.15|546.15|11
1616263600000|2021-03-20 18:06:40|550.17|546.17|550.16|546.16|550.17|546.17|550.15|546.15|10
1616263610000|2021-03-20 18:06:50|550.15|546.15|550.16|546.16|550.16|546.16|550.15|546.15|2
1616263620000|2021-03-20 18:07:00|550.17|546.17|550.22|546.22|550.22|546.22|550.17|546.17|4
1616263630000|2021-03-20 18:07:10|550.21|546.21|550.22|546.22|550.22|546.22|550.2|546.2|10
1616263640000|2021-03-20 18:07:20|550.21|546.21|550.24|546.24|550.24|546.24|550.21|546.21|4
1616263650000|2021-03-20 18:07:30|550.25|546.25|550.55|546.55|550.6|546.6|550.25|546.25|19
1616263660000|2021-03-20 18:07:40|550.56|546.56|550.45|546.45|550.56|546.56|550.41|546.41|15
1616263670000|2021-03-20 18:07:50|550.43|546.43|550.44|546.44|550.44|546.44|550.43|546.43|4
1616263680000|2021-03-20 18:08:00|550.45|546.45|550.44|546.44|550.46|546.46|550.44|546.44|4
1616263690000|2021-03-20 18:08:10|550.43|546.43|550.41|546.41|550.43|546.43|550.4|546.4|5
1616263700000|2021-03-20 18:08:20|550.4|546.4|550.4|546.4|550.41|546.41|550.4|546.4|3
1616263710000|2021-03-20 18:08:30|550.39|546.39|550.39|546.39|550.4|546.4|550.37|546.37|6
1616263720000|2021-03-20 18:08:40|550.4|546.4|550.39|546.39|550.4|546.4|550.39|546.39|8
1616263730000|2021-03-20 18:08:50|550.4|546.4|550.23|546.23|550.4|546.4|550.23|546.23|13
1616263740000|2021-03-20 18:09:00|550.24|546.24|550.23|546.23|550.24|546.24|550.21|546.21|7
1616263750000|2021-03-20 18:09:10|550.22|546.22|550.22|546.22|550.22|546.22|550.22|546.22|1
1616263760000|2021-03-20 18:09:20|550.18|546.18|550.36|546.36|550.36|546.36|550.18|546.18|19
1616263770000|2021-03-20 18:09:30|550.35|546.35|550.42|546.42|550.42|546.42|550.35|546.35|17
1616263780000|2021-03-20 18:09:40|550.4|546.4|550.4|546.4|550.44|546.44|550.39|546.39|16
1616263790000|2021-03-20 18:09:50|550.39|546.39|550.45|546.45|550.46|546.46|550.39|546.39|6
1616263800000|2021-03-20 18:10:00|550.46|546.46|550.47|546.47|550.48|546.48|550.45|546.45|9
1616263810000|2021-03-20 18:10:10|550.48|546.48|550.47|546.47|550.48|546.48|550.46|546.46|10
1616263820000|2021-03-20 18:10:20|550.48|546.48|550.46|546.46|550.48|546.48|550.46|546.46|13
1616263830000|2021-03-20 18:10:30|550.42|546.42|550.31|546.31|550.42|546.42|550.31|546.31|6
1616263840000|2021-03-20 18:10:40|550.33|546.33|550.32|546.32|550.33|546.33|550.32|546.32|6
1616263850000|2021-03-20 18:10:50|550.33|546.33|550.34|546.34|550.34|546.34|550.33|546.33|6
1616263860000|2021-03-20 18:11:00|550.35|546.35|550.6|546.6|550.61|546.61|550.34|546.34|20
1616263870000|2021-03-20 18:11:10|550.58|546.58|550.59|546.59|550.6|546.6|550.57|546.57|13
1616263880000|2021-03-20 18:11:20|550.57|546.57|550.57|546.57|550.58|546.58|550.57|546.57|3
1616263890000|2021-03-20 18:11:30|550.56|546.56|550.55|546.55|550.58|546.58|550.55|546.55|8
1616263900000|2021-03-20 18:11:40|550.56|546.56|550.56|546.56|550.57|546.57|550.55|546.55|7
1616263910000|2021-03-20 18:11:50|550.57|546.57|550.59|546.59|550.59|546.59|550.57|546.57|5
1616263920000|2021-03-20 18:12:00|550.6|546.6|550.63|546.63|550.64|546.64|550.59|546.59|8
1616263930000|2021-03-20 18:12:10|550.64|546.64|550.57|546.57|550.64|546.64|550.42|546.42|19
1616263940000|2021-03-20 18:12:20|550.56|546.56|550.59|546.59|550.59|546.59|550.56|546.56|12
1616263950000|2021-03-20 18:12:30|550.62|546.62|550.62|546.62|550.62|546.62|550.61|546.61|5
1616263960000|2021-03-20 18:12:40|550.58|546.58|550.59|546.59|550.6|546.6|550.47|546.47|10
1616263970000|2021-03-20 18:12:50|550.6|546.6|550.58|546.58|550.6|546.6|550.55|546.55|6
1616263980000|2021-03-20 18:13:00|550.57|546.57|550.57|546.57|550.59|546.59|550.55|546.55|16
1616263990000|2021-03-20 18:13:10|550.58|546.58|550.54|546.54|550.58|546.58|550.54|546.54|10
1616264000000|2021-03-20 18:13:20|550.58|546.58|550.57|546.57|550.59|546.59|550.55|546.55|8
1616264010000|2021-03-20 18:13:30|550.58|546.58|550.63|546.63|550.64|546.64|550.57|546.57|10
1616264020000|2021-03-20 18:13:40|550.62|546.62|550.62|546.62|550.63|546.63|550.62|546.62|9
1616264030000|2021-03-20 18:13:50|550.63|546.63|550.58|546.58|550.65|546.65|550.58|546.58|17
1616264040000|2021-03-20 18:14:00|550.55|546.55|550.55|546.55|550.55|546.55|550.55|546.55|1
1616264050000|2021-03-20 18:14:10|550.56|546.56|550.55|546.55|550.56|546.56|550.55|546.55|2
1616264060000|2021-03-20 18:14:20|550.54|546.54|550.54|546.54|550.55|546.55|550.54|546.54|3
1616264070000|2021-03-20 18:14:30|550.53|546.53|550.54|546.54|550.54|546.54|550.53|546.53|2
1616264080000|2021-03-20 18:14:40|550.53|546.53|550.55|546.55|550.55|546.55|550.53|546.53|7
1616264090000|2021-03-20 18:14:50|550.56|546.56|550.53|546.53|550.56|546.56|550.53|546.53|6
1616264100000|2021-03-20 18:15:00|550.54|546.54|550.56|546.56|550.56|546.56|550.53|546.53|4
1616264110000|2021-03-20 18:15:10|550.57|546.57|550.57|546.57|550.58|546.58|550.56|546.56|7
1616264120000|2021-03-20 18:15:20|550.58|546.58|550.63|546.63|550.64|546.64|550.57|546.57|14
1616264130000|2021-03-20 18:15:30|550.64|546.64|550.7|546.7|550.7|546.7|550.64|546.64|12
1616264140000|2021-03-20 18:15:40|550.69|546.69|550.7|546.7|550.7|546.7|550.69|546.69|4
1616264150000|2021-03-20 18:15:50|550.71|546.71|550.71|546.71|550.71|546.71|550.68|546.68|12
1616264160000|2021-03-20 18:16:00|550.72|546.72|550.67|546.67|550.73|546.73|550.67|546.67|9
1616264170000|2021-03-20 18:16:10|550.68|546.68|550.64|546.64|550.68|546.68|550.64|546.64|9
1616264180000|2021-03-20 18:16:20|550.65|546.65|550.66|546.66|550.66|546.66|550.62|546.62|16
1616264190000|2021-03-20 18:16:30|550.64|546.64|550.68|546.68|550.68|546.68|550.64|546.64|11
1616264200000|2021-03-20 18:16:40|550.67|546.67|550.61|546.61|550.68|546.68|550.61|546.61|14
1616264210000|2021-03-20 18:16:50|550.57|546.57|550.59|546.59|550.59|546.59|550.57|546.57|11
1616264220000|2021-03-20 18:17:00|550.57|546.57|550.57|546.57|550.58|546.58|550.57|546.57|3
1616264230000|2021-03-20 18:17:10|550.56|546.56|550.55|546.55|550.56|546.56|550.54|546.54|4
1616264240000|2021-03-20 18:17:20|550.56|546.56|550.53|546.53|550.56|546.56|550.53|546.53|4
1616264250000|2021-03-20 18:17:30|550.54|546.54|550.55|546.55|550.56|546.56|550.53|546.53|20
1616264260000|2021-03-20 18:17:40|550.56|546.56|550.54|546.54|550.56|546.56|550.53|546.53|6
1616264270000|2021-03-20 18:17:50|550.53|546.53|550.41|546.41|550.55|546.55|550.41|546.41|8
1616264280000|2021-03-20 18:18:00|550.4|546.4|550.39|546.39|550.4|546.4|550.39|546.39|2
1616264290000|2021-03-20 18:18:10|550.38|546.38|550.31|546.31|550.39|546.39|550.31|546.31|5
1616264300000|2021-03-20 18:18:20|550.32|546.32|550.33|546.33|550.34|546.34|550.24|546.24|20
1616264310000|2021-03-20 18:18:30|550.32|546.32|550.32|546.32|550.36|546.36|550.31|546.31|18
1616264320000|2021-03-20 18:18:40|550.34|546.34|550.36|546.36|550.36|546.36|550.31|546.31|11
1616264330000|2021-03-20 18:18:50|550.37|546.37|550.26|546.26|550.38|546.38|550.25|546.25|14
1616264340000|2021-03-20 18:19:00|550.25|546.25|550.24|546.24|550.3|546.3|550.22|546.22|13
1616264350000|2021-03-20 18:19:10|550.27|546.27|550.27|546.27|550.3|546.3|550.25|546.25|21
1616264360000|2021-03-20 18:19:20|550.28|546.28|550.29|546.29|550.3|546.3|550.26|546.26|10
1616264370000|2021-03-20 18:19:30|550.28|546.28|550.29|546.29|550.3|546.3|550.28|546.28|10
1616264380000|2021-03-20 18:19:40|550.3|546.3|550.28|546.28|550.3|546.3|550.28|546.28|11
1616264390000|2021-03-20 18:19:50|550.27|546.27|550.28|546.28|550.29|546.29|550.27|546.27|11
1616264400000|2021-03-20 18:20:00|550.27|546.27|550.33|546.33|550.34|546.34|550.27|546.27|10
1616264410000|2021-03-20 18:20:10|550.34|546.34|550.34|546.34|550.42|546.42|550.28|546.28|17
1616264420000|2021-03-20 18:20:20|550.33|546.33|550.32|546.32|550.38|546.38|550.32|546.32|15
1616264430000|2021-03-20 18:20:30|550.34|546.34|550.38|546.38|550.4|546.4|550.34|546.34|13
1616264440000|2021-03-20 18:20:40|550.39|546.39|550.35|546.35|550.39|546.39|550.35|546.35|11
1616264450000|2021-03-20 18:20:50|550.34|546.34|550.34|546.34|550.35|546.35|550.34|546.34|3
1616264460000|2021-03-20 18:21:00|550.33|546.33|550.32|546.32|550.33|546.33|550.32|546.32|4
1616264470000|2021-03-20 18:21:10|550.29|546.29|550.3|546.3|550.31|546.31|550.29|546.29|7
1616264480000|2021-03-20 18:21:20|550.31|546.31|550.31|546.31|550.32|546.32|550.3|546.3|5
1616264490000|2021-03-20 18:21:30|550.3|546.3|550.29|546.29|550.31|546.31|550.29|546.29|4
1616264500000|2021-03-20 18:21:40|550.3|546.3|550.31|546.31|550.34|546.34|550.3|546.3|13
1616264510000|2021-03-20 18:21:50|550.32|546.32|550.29|546.29|550.32|546.32|550.26|546.26|10
1616264520000|2021-03-20 18:22:00|550.3|546.3|550.32|546.32|550.34|546.34|550.3|546.3|11
1616264530000|2021-03-20 18:22:10|550.33|546.33|550.31|546.31|550.33|546.33|550.3|546.3|10
1616264540000|2021-03-20 18:22:20|550.39|546.39|550.44|546.44|550.47|546.47|550.39|546.39|8
1616264550000|2021-03-20 18:22:30|550.45|546.45|550.78|546.78|550.8|546.8|550.45|546.45|20
1616264560000|2021-03-20 18:22:40|550.79|546.79|550.73|546.73|550.79|546.79|550.69|546.69|15
1616264570000|2021-03-20 18:22:50|550.74|546.74|550.72|546.72|550.74|546.74|550.72|546.72|11
1616264580000|2021-03-20 18:23:00|550.73|546.73|550.71|546.71|550.75|546.75|550.67|546.67|22
1616264590000|2021-03-20 18:23:10|550.72|546.72|550.7|546.7|550.73|546.73|550.69|546.69|15
1616264600000|2021-03-20 18:23:20|550.69|546.69|550.82|546.82|550.82|546.82|550.69|546.69|23
1616264610000|2021-03-20 18:23:30|550.85|546.85|550.81|546.81|550.85|546.85|550.8|546.8|13
1616264620000|2021-03-20 18:23:40|550.83|546.83|550.93|546.93|550.95|546.95|550.81|546.81|12
1616264630000|2021-03-20 18:23:50|550.92|546.92|550.94|546.94|550.99|546.99|550.92|546.92|21
1616264640000|2021-03-20 18:24:00|550.96|546.96|551.08|547.08|551.09|547.09|550.96|546.96|23
1616264650000|2021-03-20 18:24:10|551.09|547.09|551.2|547.2|551.2|547.2|551.09|547.09|19
1616264660000|2021-03-20 18:24:20|551.25|547.25|551.46|547.46|551.51|547.51|551.1|547.1|27
1616264670000|2021-03-20 18:24:30|551.49|547.49|551.62|547.62|551.63|547.63|551.49|547.49|18
1616264680000|2021-03-20 18:24:40|551.61|547.61|551.5|547.5|551.62|547.62|551.5|547.5|24
1616264690000|2021-03-20 18:24:50|551.49|547.49|551.47|547.47|551.5|547.5|551.46|547.46|17
1616264700000|2021-03-20 18:25:00|551.46|547.46|551.25|547.25|551.47|547.47|551.25|547.25|18
1616264710000|2021-03-20 18:25:10|551.24|547.24|550.92|546.92|551.24|547.24|550.9|546.9|23
1616264720000|2021-03-20 18:25:20|550.91|546.91|550.77|546.77|550.93|546.93|550.77|546.77|23
1616264730000|2021-03-20 18:25:30|550.76|546.76|550.67|546.67|550.76|546.76|550.64|546.64|11
1616264740000|2021-03-20 18:25:40|550.66|546.66|550.74|546.74|550.75|546.75|550.66|546.66|16
1616264750000|2021-03-20 18:25:50|550.69|546.69|550.74|546.74|550.74|546.74|550.69|546.69|6
1616264760000|2021-03-20 18:26:00|550.72|546.72|550.74|546.74|550.74|546.74|550.71|546.71|9
1616264770000|2021-03-20 18:26:10|550.72|546.72|550.74|546.74|550.75|546.75|550.72|546.72|4
1616264780000|2021-03-20 18:26:20|550.73|546.73|550.67|546.67|550.74|546.74|550.67|546.67|23
1616264790000|2021-03-20 18:26:30|550.66|546.66|550.62|546.62|550.68|546.68|550.62|546.62|9
1616264800000|2021-03-20 18:26:40|550.64|546.64|550.71|546.71|550.71|546.71|550.64|546.64|5
1616264820000|2021-03-20 18:27:00|550.73|546.73|551.02|547.02|551.03|547.03|550.73|546.73|19
1616264830000|2021-03-20 18:27:10|551|547|551.02|547.02|551.04|547.04|551|547|13
1616264840000|2021-03-20 18:27:20|551.01|547.01|551|547|551.01|547.01|550.99|546.99|6
1616264850000|2021-03-20 18:27:30|551.02|547.02|551.03|547.03|551.03|547.03|551.02|547.02|4
1616264860000|2021-03-20 18:27:40|551.02|547.02|551|547|551.03|547.03|550.97|546.97|14
1616264870000|2021-03-20 18:27:50|550.99|546.99|550.99|546.99|551.01|547.01|550.99|546.99|7
1616264880000|2021-03-20 18:28:00|551|547|551.01|547.01|551.02|547.02|550.99|546.99|6
1616264890000|2021-03-20 18:28:10|550.88|546.88|550.78|546.78|550.92|546.92|550.71|546.71|13
1616264900000|2021-03-20 18:28:20|550.77|546.77|550.66|546.66|550.77|546.77|550.66|546.66|15
1616264910000|2021-03-20 18:28:30|550.67|546.67|550.66|546.66|550.7|546.7|550.66|546.66|22
1616264920000|2021-03-20 18:28:40|550.6|546.6|550.6|546.6|550.61|546.61|550.58|546.58|7
1616264930000|2021-03-20 18:28:50|550.59|546.59|550.54|546.54|550.59|546.59|550.54|546.54|10
1616264940000|2021-03-20 18:29:00|550.55|546.55|550.63|546.63|550.64|546.64|550.55|546.55|13
1616264950000|2021-03-20 18:29:10|550.64|546.64|550.63|546.63|550.64|546.64|550.62|546.62|13
1616264960000|2021-03-20 18:29:20|550.61|546.61|550.47|546.47|550.62|546.62|550.45|546.45|16
1616264970000|2021-03-20 18:29:30|550.49|546.49|550.48|546.48|550.49|546.49|550.47|546.47|14
1616264980000|2021-03-20 18:29:40|550.47|546.47|550.65|546.65|550.67|546.67|550.47|546.47|12
1616264990000|2021-03-20 18:29:50|550.63|546.63|550.57|546.57|550.64|546.64|550.57|546.57|15
1616265000000|2021-03-20 18:30:00|550.56|546.56|550.84|546.84|550.84|546.84|550.56|546.56|23
1616265010000|2021-03-20 18:30:10|550.85|546.85|550.85|546.85|550.9|546.9|550.84|546.84|17
1616265020000|2021-03-20 18:30:20|550.88|546.88|550.75|546.75|550.88|546.88|550.73|546.73|22
1616265030000|2021-03-20 18:30:30|550.74|546.74|550.48|546.48|550.74|546.74|550.42|546.42|28
1616265040000|2021-03-20 18:30:40|550.46|546.46|550.4|546.4|550.53|546.53|550.25|546.25|33
1616265050000|2021-03-20 18:30:50|550.38|546.38|550.31|546.31|550.39|546.39|550.29|546.29|24
1616265060000|2021-03-20 18:31:00|550.3|546.3|550.24|546.24|550.39|546.39|550.22|546.22|27
1616265070000|2021-03-20 18:31:10|550.21|546.21|550.06|546.06|550.24|546.24|549.96|545.96|28
1616265080000|2021-03-20 18:31:20|550.04|546.04|550|546|550.1|546.1|549.99|545.99|18
1616265090000|2021-03-20 18:31:30|550.04|546.04|549.99|545.99|550.08|546.08|549.99|545.99|17
1616265100000|2021-03-20 18:31:40|549.98|545.98|550.04|546.04|550.04|546.04|549.94|545.94|23
1616265110000|2021-03-20 18:31:50|550.03|546.03|550.24|546.24|550.24|546.24|550.02|546.02|18
1616265120000|2021-03-20 18:32:00|550.23|546.23|550.19|546.19|550.27|546.27|550.17|546.17|22
1616265130000|2021-03-20 18:32:10|550.2|546.2|550.18|546.18|550.22|546.22|550.17|546.17|13
1616265140000|2021-03-20 18:32:20|550.17|546.17|549.91|545.91|550.18|546.18|549.91|545.91|23
1616265150000|2021-03-20 18:32:30|549.95|545.95|549.94|545.94|549.95|545.95|549.91|545.91|4
1616265160000|2021-03-20 18:32:40|549.95|545.95|550|546|550.04|546.04|549.94|545.94|10
1616265170000|2021-03-20 18:32:50|549.98|545.98|550|546|550|546|549.98|545.98|5
1616265180000|2021-03-20 18:33:00|549.99|545.99|549.83|545.83|550|546|549.82|545.82|20
1616265190000|2021-03-20 18:33:10|549.82|545.82|550.08|546.08|550.15|546.15|549.82|545.82|22
1616265200000|2021-03-20 18:33:20|550.09|546.09|550.22|546.22|550.22|546.22|550.08|546.08|20
1616265210000|2021-03-20 18:33:30|550.23|546.23|550.12|546.12|550.23|546.23|550.04|546.04|22
1616265220000|2021-03-20 18:33:40|550.02|546.02|549.97|545.97|550.02|546.02|549.89|545.89|14
1616265230000|2021-03-20 18:33:50|549.93|545.93|549.8|545.8|549.93|545.93|549.69|545.69|9
1616265240000|2021-03-20 18:34:00|549.78|545.78|549.83|545.83|549.87|545.87|549.78|545.78|12
1616265250000|2021-03-20 18:34:10|549.87|545.87|549.85|545.85|549.9|545.9|549.76|545.76|12
1616265260000|2021-03-20 18:34:20|549.84|545.84|549.83|545.83|549.87|545.87|549.73|545.73|19
1616265270000|2021-03-20 18:34:30|549.81|545.81|549.72|545.72|549.82|545.82|549.71|545.71|15
1616265280000|2021-03-20 18:34:40|549.73|545.73|549.72|545.72|549.76|545.76|549.66|545.66|23
1616265290000|2021-03-20 18:34:50|549.66|545.66|549.65|545.65|549.66|545.66|549.62|545.62|15
1616265300000|2021-03-20 18:35:00|549.64|545.64|549.71|545.71|549.75|545.75|549.64|545.64|15
1616265310000|2021-03-20 18:35:10|549.73|545.73|549.69|545.69|549.73|545.73|549.69|545.69|9
1616265320000|2021-03-20 18:35:20|549.68|545.68|549.75|545.75|549.75|545.75|549.68|545.68|8
1616265330000|2021-03-20 18:35:30|549.73|545.73|549.75|545.75|549.77|545.77|549.73|545.73|12
1616265340000|2021-03-20 18:35:40|549.74|545.74|549.79|545.79|549.85|545.85|549.68|545.68|24
1616265350000|2021-03-20 18:35:50|549.72|545.72|549.61|545.61|549.72|545.72|549.57|545.57|21
1616265360000|2021-03-20 18:36:00|549.59|545.59|549.66|545.66|549.67|545.67|549.59|545.59|14
1616265370000|2021-03-20 18:36:10|549.67|545.67|549.65|545.65|549.69|545.69|549.64|545.64|15
1616265380000|2021-03-20 18:36:20|549.64|545.64|548.66|544.66|549.64|545.64|548.65|544.65|22
1616265390000|2021-03-20 18:36:30|548.67|544.67|548.41|544.41|548.67|544.67|548.41|544.41|17
1616265400000|2021-03-20 18:36:40|548.43|544.43|548.45|544.45|548.49|544.49|548.4|544.4|25
1616265410000|2021-03-20 18:36:50|548.43|544.43|548.46|544.46|548.49|544.49|548.42|544.42|16
1616265420000|2021-03-20 18:37:00|548.47|544.47|548.78|544.78|548.87|544.87|548.47|544.47|24
1616265430000|2021-03-20 18:37:10|548.79|544.79|548.82|544.82|548.82|544.82|548.79|544.79|6
1616265440000|2021-03-20 18:37:20|548.83|544.83|548.64|544.64|548.83|544.83|548.58|544.58|15
1616265450000|2021-03-20 18:37:30|548.69|544.69|548.73|544.73|548.73|544.73|548.69|544.69|10
1616265460000|2021-03-20 18:37:40|548.86|544.86|548.83|544.83|548.86|544.86|548.81|544.81|12
1616265470000|2021-03-20 18:37:50|548.84|544.84|548.88|544.88|548.89|544.89|548.84|544.84|7
1616265480000|2021-03-20 18:38:00|548.89|544.89|548.92|544.92|548.92|544.92|548.86|544.86|11
1616265490000|2021-03-20 18:38:10|548.93|544.93|548.92|544.92|548.93|544.93|548.91|544.91|7
1616265500000|2021-03-20 18:38:20|548.94|544.94|548.92|544.92|548.94|544.94|548.92|544.92|3
1616265530000|2021-03-20 18:38:50|548.93|544.93|548.91|544.91|548.93|544.93|548.91|544.91|5
1616265540000|2021-03-20 18:39:00|548.9|544.9|548.81|544.81|548.9|544.9|548.73|544.73|12
1616265550000|2021-03-20 18:39:10|548.83|544.83|548.88|544.88|548.88|544.88|548.83|544.83|8
1616265560000|2021-03-20 18:39:20|548.73|544.73|548.82|544.82|548.83|544.83|548.73|544.73|8
1616265570000|2021-03-20 18:39:30|548.81|544.81|548.46|544.46|548.81|544.81|548.41|544.41|14
1616265580000|2021-03-20 18:39:40|548.45|544.45|548.48|544.48|548.51|544.51|548.45|544.45|10
1616265590000|2021-03-20 18:39:50|548.46|544.46|548.72|544.72|548.72|544.72|548.44|544.44|23
1616265600000|2021-03-20 18:40:00|548.7|544.7|548.63|544.63|548.74|544.74|548.61|544.61|12
1616265610000|2021-03-20 18:40:10|548.64|544.64|548.65|544.65|548.7|544.7|548.6|544.6|11
1616265620000|2021-03-20 18:40:20|548.67|544.67|548.51|544.51|548.69|544.69|548.49|544.49|18
1616265630000|2021-03-20 18:40:30|548.52|544.52|548.32|544.32|548.52|544.52|548.3|544.3|17
1616265640000|2021-03-20 18:40:40|548.34|544.34|548.28|544.28|548.34|544.34|548.27|544.27|10
1616265650000|2021-03-20 18:40:50|548.27|544.27|548.37|544.37|548.39|544.39|548.27|544.27|15
1616265660000|2021-03-20 18:41:00|548.35|544.35|548.15|544.15|548.35|544.35|548.15|544.15|16
1616265670000|2021-03-20 18:41:10|548.16|544.16|548.06|544.06|548.17|544.17|548.05|544.05|17
1616265680000|2021-03-20 18:41:20|548.04|544.04|547.97|543.97|548.06|544.06|547.96|543.96|15
1616265690000|2021-03-20 18:41:30|547.98|543.98|547.98|543.98|547.98|543.98|547.95|543.95|10
1616265700000|2021-03-20 18:41:40|547.95|543.95|547.94|543.94|547.98|543.98|547.92|543.92|23
1616265710000|2021-03-20 18:41:50|547.97|543.97|547.95|543.95|547.97|543.97|547.93|543.93|16
1616265720000|2021-03-20 18:42:00|547.96|543.96|547.94|543.94|547.97|543.97|547.93|543.93|13
1616265730000|2021-03-20 18:42:10|547.92|543.92|548.11|544.11|548.14|544.14|547.91|543.91|22
1616265740000|2021-03-20 18:42:20|548.1|544.1|548.08|544.08|548.1|544.1|547.93|543.93|9
1616265750000|2021-03-20 18:42:30|548.09|544.09|548.09|544.09|548.1|544.1|548.07|544.07|15
1616265760000|2021-03-20 18:42:40|548.08|544.08|548.09|544.09|548.1|544.1|548.07|544.07|10
1616265770000|2021-03-20 18:42:50|548.1|544.1|548.11|544.11|548.12|544.12|548.09|544.09|12
1616265780000|2021-03-20 18:43:00|548.12|544.12|548.06|544.06|548.12|544.12|548.06|544.06|9
1616265790000|2021-03-20 18:43:10|548.03|544.03|547.99|543.99|548.03|544.03|547.95|543.95|17
1616265800000|2021-03-20 18:43:20|547.98|543.98|548.1|544.1|548.14|544.14|547.98|543.98|11
1616265810000|2021-03-20 18:43:30|548.11|544.11|548.08|544.08|548.11|544.11|548.04|544.04|7
1616265820000|2021-03-20 18:43:40|548.09|544.09|547.95|543.95|548.09|544.09|547.94|543.94|23
1616265830000|2021-03-20 18:43:50|547.94|543.94|547.99|543.99|548|544|547.93|543.93|14
1616265840000|2021-03-20 18:44:00|548|544|548.06|544.06|548.14|544.14|548|544|17
1616265850000|2021-03-20 18:44:10|548.04|544.04|548.1|544.1|548.1|544.1|548.01|544.01|13
1616265860000|2021-03-20 18:44:20|548.12|544.12|548.2|544.2|548.31|544.31|548.12|544.12|19
1616265870000|2021-03-20 18:44:30|548.22|544.22|548.28|544.28|548.28|544.28|548.12|544.12|21
1616265880000|2021-03-20 18:44:40|548.27|544.27|548.22|544.22|548.27|544.27|548.22|544.22|6
1616265890000|2021-03-20 18:44:50|548.21|544.21|548.19|544.19|548.21|544.21|548.16|544.16|16
1616265900000|2021-03-20 18:45:00|548.18|544.18|548.22|544.22|548.23|544.23|548.15|544.15|17
1616265910000|2021-03-20 18:45:10|548.21|544.21|548.25|544.25|548.29|544.29|548.2|544.2|15
1616265920000|2021-03-20 18:45:20|548.24|544.24|548.25|544.25|548.26|544.26|548.23|544.23|9
1616265930000|2021-03-20 18:45:30|548.21|544.21|548.1|544.1|548.23|544.23|548.1|544.1|19
1616265940000|2021-03-20 18:45:40|548.09|544.09|548.11|544.11|548.12|544.12|548.09|544.09|15
1616265950000|2021-03-20 18:45:50|548.12|544.12|548.04|544.04|548.17|544.17|548.04|544.04|19
1616265960000|2021-03-20 18:46:00|548.05|544.05|548.04|544.04|548.07|544.07|548.01|544.01|19
1616265970000|2021-03-20 18:46:10|548.05|544.05|547.96|543.96|548.05|544.05|547.96|543.96|21
1616265980000|2021-03-20 18:46:20|547.97|543.97|547.96|543.96|547.99|543.99|547.96|543.96|20
1616265990000|2021-03-20 18:46:30|547.97|543.97|547.98|543.98|547.99|543.99|547.96|543.96|16
1616266000000|2021-03-20 18:46:40|547.97|543.97|548.01|544.01|548.03|544.03|547.96|543.96|20
1616266010000|2021-03-20 18:46:50|548.02|544.02|548.01|544.01|548.03|544.03|547.99|543.99|19
1616266020000|2021-03-20 18:47:00|548.02|544.02|548.21|544.21|548.24|544.24|548.01|544.01|20
1616266030000|2021-03-20 18:47:10|548.2|544.2|548.41|544.41|548.41|544.41|548.19|544.19|28
1616266040000|2021-03-20 18:47:20|548.37|544.37|548.39|544.39|548.39|544.39|548.33|544.33|25
1616266050000|2021-03-20 18:47:30|548.4|544.4|548.45|544.45|548.46|544.46|548.38|544.38|22
1616266060000|2021-03-20 18:47:40|548.46|544.46|548.28|544.28|548.46|544.46|548.26|544.26|24
1616266070000|2021-03-20 18:47:50|548.26|544.26|548.21|544.21|548.28|544.28|548.2|544.2|31
1616266080000|2021-03-20 18:48:00|548.24|544.24|548.2|544.2|548.28|544.28|548.19|544.19|25
1616266090000|2021-03-20 18:48:10|548.19|544.19|548.09|544.09|548.2|544.2|548.09|544.09|11
1616266100000|2021-03-20 18:48:20|548.03|544.03|547.98|543.98|548.05|544.05|547.98|543.98|8
1616266110000|2021-03-20 18:48:30|547.96|543.96|548.01|544.01|548.04|544.04|547.96|543.96|14
1616266120000|2021-03-20 18:48:40|548.03|544.03|548|544|548.03|544.03|547.98|543.98|11
1616266130000|2021-03-20 18:48:50|547.99|543.99|548.01|544.01|548.01|544.01|547.98|543.98|7
1616266140000|2021-03-20 18:49:00|548|544|547.88|543.88|548.01|544.01|547.88|543.88|17
1616266150000|2021-03-20 18:49:10|547.86|543.86|547.83|543.83|547.86|543.86|547.81|543.81|10
1616266160000|2021-03-20 18:49:20|547.84|543.84|547.82|543.82|547.84|543.84|547.8|543.8|7
1616266170000|2021-03-20 18:49:30|547.8|543.8|547.82|543.82|547.83|543.83|547.79|543.79|14
1616266180000|2021-03-20 18:49:40|547.81|543.81|547.8|543.8|547.82|543.82|547.8|543.8|13
1616266190000|2021-03-20 18:49:50|547.81|543.81|547.8|543.8|547.81|543.81|547.8|543.8|6
1616266200000|2021-03-20 18:50:00|547.81|543.81|547.84|543.84|547.84|543.84|547.8|543.8|8
1616266210000|2021-03-20 18:50:10|547.83|543.83|547.81|543.81|547.86|543.86|547.81|543.81|16
1616266220000|2021-03-20 18:50:20|547.82|543.82|547.82|543.82|547.82|543.82|547.82|543.82|1
1616266230000|2021-03-20 18:50:30|547.81|543.81|547.82|543.82|547.83|543.83|547.81|543.81|5
1616266240000|2021-03-20 18:50:40|547.8|543.8|547.84|543.84|547.84|543.84|547.8|543.8|13
1616266250000|2021-03-20 18:50:50|547.82|543.82|547.83|543.83|547.85|543.85|547.82|543.82|10
1616266260000|2021-03-20 18:51:00|547.84|543.84|547.98|543.98|547.98|543.98|547.83|543.83|20
1616266270000|2021-03-20 18:51:10|547.97|543.97|548.03|544.03|548.04|544.04|547.97|543.97|18
1616266280000|2021-03-20 18:51:20|548.04|544.04|548.04|544.04|548.05|544.05|548.03|544.03|10
1616266290000|2021-03-20 18:51:30|548.03|544.03|548.12|544.12|548.12|544.12|548.03|544.03|11
1616266300000|2021-03-20 18:51:40|548.08|544.08|548.04|544.04|548.11|544.11|548.04|544.04|12
1616266310000|2021-03-20 18:51:50|548.05|544.05|548.09|544.09|548.09|544.09|548.05|544.05|13
1616266320000|2021-03-20 18:52:00|548.1|544.1|548|544|548.11|544.11|548|544|11
1616266330000|2021-03-20 18:52:10|547.99|543.99|547.91|543.91|547.99|543.99|547.91|543.91|9
1616266340000|2021-03-20 18:52:20|547.9|543.9|547.9|543.9|547.9|543.9|547.88|543.88|3
1616266350000|2021-03-20 18:52:30|547.89|543.89|547.79|543.79|547.9|543.9|547.77|543.77|10
1616266360000|2021-03-20 18:52:40|547.8|543.8|547.8|543.8|547.8|543.8|547.79|543.79|3
1616266370000|2021-03-20 18:52:50|547.79|543.79|547.71|543.71|547.79|543.79|547.71|543.71|3
1616266380000|2021-03-20 18:53:00|547.72|543.72|547.82|543.82|547.84|543.84|547.72|543.72|14
1616266390000|2021-03-20 18:53:10|547.83|543.83|547.67|543.67|547.83|543.83|547.67|543.67|16
1616266400000|2021-03-20 18:53:20|547.66|543.66|547.67|543.67|547.67|543.67|547.66|543.66|8
1616266410000|2021-03-20 18:53:30|547.68|543.68|547.66|543.66|547.68|543.68|547.66|543.66|12
1616266420000|2021-03-20 18:53:40|547.65|543.65|547.57|543.57|547.66|543.66|547.56|543.56|14
1616266430000|2021-03-20 18:53:50|547.58|543.58|547.52|543.52|547.58|543.58|547.52|543.52|6
1616266440000|2021-03-20 18:54:00|547.41|543.41|547.52|543.52|547.53|543.53|547.41|543.41|3
1616266460000|2021-03-20 18:54:20|547.51|543.51|547.54|543.54|547.54|543.54|547.51|543.51|10
1616266470000|2021-03-20 18:54:30|547.53|543.53|547.57|543.57|547.57|543.57|547.53|543.53|12
1616266480000|2021-03-20 18:54:40|547.56|543.56|547.53|543.53|547.58|543.58|547.51|543.51|17
1616266490000|2021-03-20 18:54:50|547.63|543.63|547.72|543.72|547.72|543.72|547.6|543.6|16
1616266500000|2021-03-20 18:55:00|547.69|543.69|547.68|543.68|547.73|543.73|547.67|543.67|25
1616266510000|2021-03-20 18:55:10|547.7|543.7|547.68|543.68|547.7|543.7|547.68|543.68|10
1616266520000|2021-03-20 18:55:20|547.69|543.69|547.67|543.67|547.7|543.7|547.64|543.64|17
1616266530000|2021-03-20 18:55:30|547.64|543.64|547.6|543.6|547.64|543.64|547.52|543.52|7
1616266540000|2021-03-20 18:55:40|547.61|543.61|547.62|543.62|547.66|543.66|547.61|543.61|12
1616266550000|2021-03-20 18:55:50|547.63|543.63|547.59|543.59|547.64|543.64|547.59|543.59|19
1616266560000|2021-03-20 18:56:00|547.58|543.58|547.49|543.49|547.58|543.58|547.49|543.49|17
1616266570000|2021-03-20 18:56:10|547.5|543.5|547.48|543.48|547.53|543.53|547.48|543.48|16
1616266580000|2021-03-20 18:56:20|547.5|543.5|547.49|543.49|547.51|543.51|547.49|543.49|6
1616266590000|2021-03-20 18:56:30|547.48|543.48|547.48|543.48|547.51|543.51|547.47|543.47|13
1616266600000|2021-03-20 18:56:40|547.47|543.47|547.26|543.26|547.49|543.49|547.26|543.26|13
1616266610000|2021-03-20 18:56:50|547.27|543.27|547.07|543.07|547.28|543.28|546.84|542.84|23
1616266620000|2021-03-20 18:57:00|547.09|543.09|547.23|543.23|547.25|543.25|547.09|543.09|22
1616266630000|2021-03-20 18:57:10|547.24|543.24|547.22|543.22|547.25|543.25|547.22|543.22|13
1616266640000|2021-03-20 18:57:20|547.21|543.21|547.01|543.01|547.22|543.22|547.01|543.01|16
1616266650000|2021-03-20 18:57:30|547.02|543.02|546.56|542.56|547.04|543.04|546.56|542.56|17
1616266660000|2021-03-20 18:57:40|546.57|542.57|546.79|542.79|546.79|542.79|546.47|542.47|25
1616266670000|2021-03-20 18:57:50|546.86|542.86|547.04|543.04|547.07|543.07|546.86|542.86|23
1616266680000|2021-03-20 18:58:00|547.05|543.05|546.83|542.83|547.05|543.05|546.82|542.82|14
1616266690000|2021-03-20 18:58:10|546.84|542.84|546.79|542.79|546.84|542.84|546.78|542.78|13
1616266700000|2021-03-20 18:58:20|546.78|542.78|546.46|542.46|546.82|542.82|546.45|542.45|16
1616266710000|2021-03-20 18:58:30|546.47|542.47|546.32|542.32|546.47|542.47|546.32|542.32|13
1616266720000|2021-03-20 18:58:40|546.29|542.29|546.41|542.41|546.41|542.41|546.26|542.26|19
1616266730000|2021-03-20 18:58:50|546.4|542.4|546.39|542.39|546.42|542.42|546.39|542.39|16
1616266740000|2021-03-20 18:59:00|546.4|542.4|546.74|542.74|546.75|542.75|546.39|542.39|25
1616266750000|2021-03-20 18:59:10|546.75|542.75|546.73|542.73|546.75|542.75|546.71|542.71|23
1616266760000|2021-03-20 18:59:20|546.7|542.7|546.64|542.64|546.73|542.73|546.6|542.6|18
1616266770000|2021-03-20 18:59:30|546.63|542.63|546.55|542.55|546.63|542.63|546.54|542.54|15
1616266780000|2021-03-20 18:59:40|546.53|542.53|546.47|542.47|546.53|542.53|546.45|542.45|14
1616266790000|2021-03-20 18:59:50|546.49|542.49|546.53|542.53|546.54|542.54|546.49|542.49|13
1616266800000|2021-03-20 19:00:00|546.54|542.54|546.97|542.97|546.99|542.99|546.53|542.53|27
1616266810000|2021-03-20 19:00:10|546.98|542.98|546.61|542.61|547|543|546.6|542.6|20
1616266820000|2021-03-20 19:00:20|546.6|542.6|546.76|542.76|546.76|542.76|546.6|542.6|29
1616266830000|2021-03-20 19:00:30|546.79|542.79|547.15|543.15|547.26|543.26|546.79|542.79|23
1616266840000|2021-03-20 19:00:40|547.16|543.16|547.17|543.17|547.17|543.17|547.12|543.12|19
1616266850000|2021-03-20 19:00:50|547.19|543.19|547.2|543.2|547.24|543.24|547.14|543.14|22
1616266860000|2021-03-20 19:01:00|547.22|543.22|547.22|543.22|547.22|543.22|547.19|543.19|16
1616266870000|2021-03-20 19:01:10|547.21|543.21|547.32|543.32|547.34|543.34|547.21|543.21|11
1616266880000|2021-03-20 19:01:20|547.3|543.3|547.5|543.5|547.5|543.5|547.3|543.3|28
1616266890000|2021-03-20 19:01:30|547.51|543.51|547.45|543.45|547.51|543.51|547.44|543.44|27
1616266900000|2021-03-20 19:01:40|547.48|543.48|547.68|543.68|547.72|543.72|547.44|543.44|27
1616266910000|2021-03-20 19:01:50|547.7|543.7|547.71|543.71|547.74|543.74|547.6|543.6|28
1616266920000|2021-03-20 19:02:00|547.8|543.8|547.88|543.88|547.88|543.88|547.8|543.8|19
1616266930000|2021-03-20 19:02:10|547.87|543.87|548.01|544.01|548.03|544.03|547.85|543.85|23
1616266940000|2021-03-20 19:02:20|548.03|544.03|547.95|543.95|548.06|544.06|547.94|543.94|19
1616266950000|2021-03-20 19:02:30|547.96|543.96|548|544|548|544|547.95|543.95|8
1616266960000|2021-03-20 19:02:40|548.01|544.01|547.95|543.95|548.02|544.02|547.95|543.95|9
1616266970000|2021-03-20 19:02:50|547.91|543.91|547.9|543.9|547.93|543.93|547.9|543.9|12
1616266980000|2021-03-20 19:03:00|547.89|543.89|547.89|543.89|547.89|543.89|547.88|543.88|7
1616266990000|2021-03-20 19:03:10|547.9|543.9|547.91|543.91|547.94|543.94|547.89|543.89|13
1616267000000|2021-03-20 19:03:20|547.92|543.92|548|544|548.01|544.01|547.92|543.92|11
1616267010000|2021-03-20 19:03:30|548.01|544.01|548.12|544.12|548.12|544.12|548.01|544.01|10
1616267020000|2021-03-20 19:03:40|548.13|544.13|548.38|544.38|548.44|544.44|548.11|544.11|26
1616267030000|2021-03-20 19:03:50|548.4|544.4|548.39|544.39|548.44|544.44|548.34|544.34|20
1616267040000|2021-03-20 19:04:00|548.33|544.33|548.64|544.64|548.66|544.66|548.33|544.33|14
1616267050000|2021-03-20 19:04:10|548.63|544.63|548.66|544.66|548.68|544.68|548.63|544.63|10
1616267060000|2021-03-20 19:04:20|548.67|544.67|548.69|544.69|548.72|544.72|548.66|544.66|18
1616267070000|2021-03-20 19:04:30|548.67|544.67|548.45|544.45|548.67|544.67|548.37|544.37|21
1616267080000|2021-03-20 19:04:40|548.46|544.46|548.58|544.58|548.63|544.63|548.46|544.46|17
1616267090000|2021-03-20 19:04:50|548.57|544.57|548.6|544.6|548.61|544.61|548.54|544.54|12
1616267100000|2021-03-20 19:05:00|548.59|544.59|548.61|544.61|548.62|544.62|548.59|544.59|13
1616267110000|2021-03-20 19:05:10|548.62|544.62|548.74|544.74|548.74|544.74|548.61|544.61|8
1616267120000|2021-03-20 19:05:20|548.76|544.76|548.86|544.86|548.86|544.86|548.76|544.76|11
1616267130000|2021-03-20 19:05:30|548.85|544.85|548.92|544.92|548.93|544.93|548.83|544.83|16
1616267140000|2021-03-20 19:05:40|548.93|544.93|549|545|549.01|545.01|548.92|544.92|15
1616267150000|2021-03-20 19:05:50|549.03|545.03|549.02|545.02|549.03|545.03|549|545|11
1616267160000|2021-03-20 19:06:00|549.01|545.01|548.98|544.98|549.03|545.03|548.97|544.97|23
1616267170000|2021-03-20 19:06:10|548.97|544.97|548.93|544.93|548.98|544.98|548.93|544.93|7
1616267180000|2021-03-20 19:06:20|548.94|544.94|548.94|544.94|548.95|544.95|548.94|544.94|5
1616267190000|2021-03-20 19:06:30|548.95|544.95|548.95|544.95|548.95|544.95|548.94|544.94|3
1616267200000|2021-03-20 19:06:40|548.94|544.94|548.97|544.97|548.97|544.97|548.92|544.92|10
1616267210000|2021-03-20 19:06:50|548.98|544.98|548.81|544.81|548.98|544.98|548.78|544.78|13
1616267220000|2021-03-20 19:07:00|548.79|544.79|548.77|544.77|548.79|544.79|548.77|544.77|9
1616267230000|2021-03-20 19:07:10|548.71|544.71|548.6|544.6|548.71|544.71|548.6|544.6|6
1616267240000|2021-03-20 19:07:20|548.59|544.59|548.6|544.6|548.6|544.6|548.59|544.59|4
1616267250000|2021-03-20 19:07:30|548.57|544.57|548.27|544.27|548.57|544.57|548.27|544.27|19
1616267260000|2021-03-20 19:07:40|548.26|544.26|548.26|544.26|548.26|544.26|548.25|544.25|3
1616267270000|2021-03-20 19:07:50|548.12|544.12|548.04|544.04|548.12|544.12|548.04|544.04|2
1616267280000|2021-03-20 19:08:00|548.06|544.06|548.23|544.23|548.23|544.23|548.06|544.06|18
1616267290000|2021-03-20 19:08:10|548.22|544.22|548.22|544.22|548.24|544.24|548.21|544.21|14
1616267300000|2021-03-20 19:08:20|548.23|544.23|548.18|544.18|548.23|544.23|548.17|544.17|7
1616267310000|2021-03-20 19:08:30|548.17|544.17|548.11|544.11|548.17|544.17|548.04|544.04|12
1616267320000|2021-03-20 19:08:40|548.12|544.12|548.13|544.13|548.13|544.13|548.12|544.12|4
1616267330000|2021-03-20 19:08:50|548.12|544.12|548.35|544.35|548.35|544.35|548.12|544.12|18
1616267340000|2021-03-20 19:09:00|548.34|544.34|548.36|544.36|548.37|544.37|548.34|544.34|12
1616267350000|2021-03-20 19:09:10|548.38|544.38|548.34|544.34|548.38|544.38|548.31|544.31|22
1616267360000|2021-03-20 19:09:20|548.33|544.33|548.35|544.35|548.37|544.37|548.33|544.33|20
1616267370000|2021-03-20 19:09:30|548.33|544.33|548.38|544.38|548.39|544.39|548.33|544.33|11
1616267380000|2021-03-20 19:09:40|548.39|544.39|548.24|544.24|548.39|544.39|548.21|544.21|15
1616267390000|2021-03-20 19:09:50|548.25|544.25|548.27|544.27|548.27|544.27|548.22|544.22|15
1616267400000|2021-03-20 19:10:00|548.24|544.24|547.99|543.99|548.24|544.24|547.99|543.99|23
1616267410000|2021-03-20 19:10:10|548|544|547.86|543.86|548|544|547.86|543.86|10
1616267420000|2021-03-20 19:10:20|547.85|543.85|547.86|543.86|547.88|543.88|547.81|543.81|21
1616267430000|2021-03-20 19:10:30|547.87|543.87|547.81|543.81|547.87|543.87|547.79|543.79|18
1616267440000|2021-03-20 19:10:40|547.8|543.8|547.83|543.83|547.83|543.83|547.8|543.8|12
1616267450000|2021-03-20 19:10:50|547.82|543.82|547.83|543.83|547.84|543.84|547.81|543.81|16
1616267460000|2021-03-20 19:11:00|547.84|543.84|547.81|543.81|547.84|543.84|547.81|543.81|12
1616267470000|2021-03-20 19:11:10|547.83|543.83|547.83|543.83|547.83|543.83|547.8|543.8|7
1616267480000|2021-03-20 19:11:20|547.81|543.81|547.81|543.81|547.83|543.83|547.81|543.81|13
1616267490000|2021-03-20 19:11:30|547.82|543.82|547.82|543.82|547.82|543.82|547.8|543.8|10
1616267500000|2021-03-20 19:11:40|547.83|543.83|547.83|543.83|547.83|543.83|547.82|543.82|7
1616267510000|2021-03-20 19:11:50|547.82|543.82|547.82|543.82|547.82|543.82|547.82|543.82|1
1616267520000|2021-03-20 19:12:00|547.81|543.81|547.81|543.81|547.82|543.82|547.81|543.81|3
1616267530000|2021-03-20 19:12:10|547.82|543.82|547.81|543.81|547.82|543.82|547.8|543.8|4
1616267540000|2021-03-20 19:12:20|547.82|543.82|547.9|543.9|547.9|543.9|547.82|543.82|18
1616267550000|2021-03-20 19:12:30|547.87|543.87|547.98|543.98|548.01|544.01|547.87|543.87|12
1616267560000|2021-03-20 19:12:40|547.97|543.97|547.99|543.99|548|544|547.95|543.95|14
1616267570000|2021-03-20 19:12:50|548|544|548.01|544.01|548.01|544.01|547.99|543.99|12
1616267580000|2021-03-20 19:13:00|548|544|548.01|544.01|548.01|544.01|548|544|8
1616267590000|2021-03-20 19:13:10|547.98|543.98|547.97|543.97|547.98|543.98|547.97|543.97|2
1616267600000|2021-03-20 19:13:20|547.94|543.94|547.95|543.95|547.96|543.96|547.94|543.94|8
1616267610000|2021-03-20 19:13:30|547.96|543.96|547.94|543.94|547.96|543.96|547.94|543.94|14
1616267620000|2021-03-20 19:13:40|547.95|543.95|547.94|543.94|547.96|543.96|547.94|543.94|8
1616267630000|2021-03-20 19:13:50|547.95|543.95|547.94|543.94|547.95|543.95|547.94|543.94|4
1616267640000|2021-03-20 19:14:00|547.95|543.95|548.19|544.19|548.23|544.23|547.95|543.95|18
1616267650000|2021-03-20 19:14:10|548.18|544.18|548.04|544.04|548.19|544.19|548|544|26
1616267660000|2021-03-20 19:14:20|548.07|544.07|548.02|544.02|548.08|544.08|548.02|544.02|20
1616267670000|2021-03-20 19:14:30|548.03|544.03|548.09|544.09|548.09|544.09|548.02|544.02|11
1616267680000|2021-03-20 19:14:40|548.11|544.11|548.15|544.15|548.18|544.18|548.09|544.09|13
1616267690000|2021-03-20 19:14:50|548.14|544.14|548.14|544.14|548.15|544.15|548.13|544.13|9
1616267700000|2021-03-20 19:15:00|548.12|544.12|547.91|543.91|548.12|544.12|547.91|543.91|16
1616267710000|2021-03-20 19:15:10|547.89|543.89|547.77|543.77|547.89|543.89|547.77|543.77|6
1616267720000|2021-03-20 19:15:20|547.76|543.76|547.72|543.72|547.76|543.76|547.7|543.7|15
1616267730000|2021-03-20 19:15:30|547.71|543.71|547.67|543.67|547.71|543.71|547.64|543.64|18
1616267740000|2021-03-20 19:15:40|547.66|543.66|547.7|543.7|547.77|543.77|547.65|543.65|25
1616267750000|2021-03-20 19:15:50|547.69|543.69|547.7|543.7|547.72|543.72|547.68|543.68|17
1616267760000|2021-03-20 19:16:00|547.71|543.71|547.69|543.69|547.71|543.71|547.68|543.68|5
1616267770000|2021-03-20 19:16:10|547.71|543.71|547.7|543.7|547.72|543.72|547.68|543.68|15
1616267780000|2021-03-20 19:16:20|547.69|543.69|547.7|543.7|547.71|543.71|547.69|543.69|6
1616267790000|2021-03-20 19:16:30|547.71|543.71|547.76|543.76|547.76|543.76|547.7|543.7|11
1616267800000|2021-03-20 19:16:40|547.74|543.74|547.71|543.71|547.74|543.74|547.65|543.65|13
1616267810000|2021-03-20 19:16:50|547.7|543.7|547.68|543.68|547.7|543.7|547.67|543.67|9
1616267820000|2021-03-20 19:17:00|547.7|543.7|547.68|543.68|547.71|543.71|547.68|543.68|5
1616267830000|2021-03-20 19:17:10|547.67|543.67|547.68|543.68|547.69|543.69|547.67|543.67|3
1616267840000|2021-03-20 19:17:20|547.69|543.69|547.65|543.65|547.69|543.69|547.65|543.65|5
1616267850000|2021-03-20 19:17:30|547.64|543.64|547.58|543.58|547.64|543.64|547.57|543.57|3
1616267860000|2021-03-20 19:17:40|547.57|543.57|547.62|543.62|547.72|543.72|547.57|543.57|12
1616267870000|2021-03-20 19:17:50|547.63|543.63|547.57|543.57|547.63|543.63|547.57|543.57|10
1616267880000|2021-03-20 19:18:00|547.56|543.56|547.46|543.46|547.56|543.56|547.46|543.46|8
1616267890000|2021-03-20 19:18:10|547.45|543.45|547.04|543.04|547.46|543.46|547.04|543.04|23
1616267900000|2021-03-20 19:18:20|547.01|543.01|546.92|542.92|547.01|543.01|546.9|542.9|15
1616267910000|2021-03-20 19:18:30|546.91|542.91|546.91|542.91|546.93|542.93|546.89|542.89|19
1616267920000|2021-03-20 19:18:40|546.9|542.9|546.92|542.92|546.92|542.92|546.89|542.89|18
1616267930000|2021-03-20 19:18:50|546.9|542.9|546.98|542.98|547.07|543.07|546.9|542.9|18
1616267940000|2021-03-20 19:19:00|546.94|542.94|546.97|542.97|546.99|542.99|546.94|542.94|13
1616267950000|2021-03-20 19:19:10|547|543|547.2|543.2|547.29|543.29|547|543|22
1616267960000|2021-03-20 19:19:20|547.16|543.16|547.17|543.17|547.24|543.24|547.09|543.09|22
1616267970000|2021-03-20 19:19:30|547.22|543.22|547.36|543.36|547.37|543.37|547.22|543.22|18
1616267980000|2021-03-20 19:19:40|547.37|543.37|547.37|543.37|547.39|543.39|547.36|543.36|13
1616267990000|2021-03-20 19:19:50|547.38|543.38|547.36|543.36|547.42|543.42|547.36|543.36|16
1616268000000|2021-03-20 19:20:00|547.37|543.37|547.29|543.29|547.41|543.41|547.22|543.22|21
1616268010000|2021-03-20 19:20:10|547.31|543.31|547.31|543.31|547.36|543.36|547.28|543.28|15
1616268020000|2021-03-20 19:20:20|547.32|543.32|547.33|543.33|547.34|543.34|547.28|543.28|20
1616268030000|2021-03-20 19:20:30|547.32|543.32|547.32|543.32|547.33|543.33|547.29|543.29|12
1616268040000|2021-03-20 19:20:40|547.31|543.31|547.29|543.29|547.32|543.32|547.29|543.29|18
1616268050000|2021-03-20 19:20:50|547.3|543.3|547.31|543.31|547.31|543.31|547.27|543.27|15
1616268060000|2021-03-20 19:21:00|547.3|543.3|547.34|543.34|547.35|543.35|547.29|543.29|17
1616268070000|2021-03-20 19:21:10|547.35|543.35|547.35|543.35|547.35|543.35|547.34|543.34|7
1616268080000|2021-03-20 19:21:20|547.34|543.34|547.45|543.45|547.46|543.46|547.33|543.33|21
1616268090000|2021-03-20 19:21:30|547.46|543.46|547.69|543.69|547.69|543.69|547.46|543.46|19
1616268100000|2021-03-20 19:21:40|547.72|543.72|547.71|543.71|547.72|543.72|547.71|543.71|2
1616268110000|2021-03-20 19:21:50|547.72|543.72|547.79|543.79|547.8|543.8|547.72|543.72|24
1616268120000|2021-03-20 19:22:00|547.8|543.8|547.9|543.9|547.91|543.91|547.76|543.76|14
1616268130000|2021-03-20 19:22:10|547.91|543.91|548.15|544.15|548.17|544.17|547.88|543.88|17
1616268140000|2021-03-20 19:22:20|548.16|544.16|548.15|544.15|548.18|544.18|548.13|544.13|22
1616268150000|2021-03-20 19:22:30|548.13|544.13|548.17|544.17|548.19|544.19|548.08|544.08|25
1616268160000|2021-03-20 19:22:40|548.15|544.15|548.16|544.16|548.17|544.17|548.15|544.15|12
1616268170000|2021-03-20 19:22:50|548.15|544.15|548.16|544.16|548.16|544.16|548.15|544.15|4
1616268180000|2021-03-20 19:23:00|548.13|544.13|548.02|544.02|548.15|544.15|548.01|544.01|17
1616268190000|2021-03-20 19:23:10|547.99|543.99|547.94|543.94|548|544|547.94|543.94|15
1616268200000|2021-03-20 19:23:20|547.88|543.88|547.97|543.97|548|544|547.82|543.82|16
1616268210000|2021-03-20 19:23:30|548|544|548.07|544.07|548.08|544.08|548|544|17
1616268220000|2021-03-20 19:23:40|548.06|544.06|547.99|543.99|548.07|544.07|547.97|543.97|17
1616268230000|2021-03-20 19:23:50|547.98|543.98|548.14|544.14|548.16|544.16|547.98|543.98|21
1616268240000|2021-03-20 19:24:00|548.13|544.13|548.12|544.12|548.13|544.13|548.06|544.06|19
1616268250000|2021-03-20 19:24:10|548.11|544.11|548.17|544.17|548.19|544.19|548.11|544.11|17
1616268260000|2021-03-20 19:24:20|548.18|544.18|548.19|544.19|548.22|544.22|548.16|544.16|20
1616268270000|2021-03-20 19:24:30|548.2|544.2|548.19|544.19|548.23|544.23|548.19|544.19|21
1616268280000|2021-03-20 19:24:40|548.2|544.2|548.34|544.34|548.35|544.35|548.19|544.19|22
1616268290000|2021-03-20 19:24:50|548.35|544.35|548.39|544.39|548.39|544.39|548.34|544.34|18
1616268300000|2021-03-20 19:25:00|548.38|544.38|548.37|544.37|548.39|544.39|548.35|544.35|18
1616268310000|2021-03-20 19:25:10|548.36|544.36|548.31|544.31|548.37|544.37|548.3|544.3|14
1616268320000|2021-03-20 19:25:20|548.32|544.32|548.37|544.37|548.41|544.41|548.31|544.31|19
1616268330000|2021-03-20 19:25:30|548.41|544.41|548.43|544.43|548.44|544.44|548.37|544.37|17
1616268340000|2021-03-20 19:25:40|548.44|544.44|548.4|544.4|548.44|544.44|548.36|544.36|17
1616268350000|2021-03-20 19:25:50|548.41|544.41|548.39|544.39|548.44|544.44|548.38|544.38|18
1616268360000|2021-03-20 19:26:00|548.4|544.4|548.47|544.47|548.51|544.51|548.39|544.39|19
1616268370000|2021-03-20 19:26:10|548.49|544.49|548.49|544.49|548.49|544.49|548.47|544.47|5
1616268380000|2021-03-20 19:26:20|548.47|544.47|548.53|544.53|548.55|544.55|548.46|544.46|12
1616268390000|2021-03-20 19:26:30|548.54|544.54|548.55|544.55|548.55|544.55|548.53|544.53|8
1616268400000|2021-03-20 19:26:40|548.54|544.54|548.53|544.53|548.55|544.55|548.52|544.52|5
1616268410000|2021-03-20 19:26:50|548.52|544.52|548.45|544.45|548.58|544.58|548.45|544.45|12
1616268420000|2021-03-20 19:27:00|548.38|544.38|548.42|544.42|548.46|544.46|548.36|544.36|17
1616268430000|2021-03-20 19:27:10|548.43|544.43|548.41|544.41|548.43|544.43|548.41|544.41|9
1616268440000|2021-03-20 19:27:20|548.42|544.42|548.41|544.41|548.43|544.43|548.41|544.41|8
1616268450000|2021-03-20 19:27:30|548.42|544.42|548.47|544.47|548.49|544.49|548.42|544.42|10
1616268460000|2021-03-20 19:27:40|548.46|544.46|548.46|544.46|548.5|544.5|548.45|544.45|14
1616268470000|2021-03-20 19:27:50|548.47|544.47|548.43|544.43|548.47|544.47|548.42|544.42|7
1616268480000|2021-03-20 19:28:00|548.44|544.44|548.43|544.43|548.44|544.44|548.42|544.42|4
1616268490000|2021-03-20 19:28:10|548.42|544.42|548.21|544.21|548.42|544.42|548.2|544.2|13
1616268500000|2021-03-20 19:28:20|548.22|544.22|548.1|544.1|548.22|544.22|548.1|544.1|11
1616268520000|2021-03-20 19:28:40|548.07|544.07|548.1|544.1|548.1|544.1|548.07|544.07|3
1616268530000|2021-03-20 19:28:50|548.09|544.09|548.03|544.03|548.1|544.1|548.03|544.03|19
1616268540000|2021-03-20 19:29:00|548.04|544.04|548.07|544.07|548.07|544.07|548|544|21
1616268550000|2021-03-20 19:29:10|548.05|544.05|548.06|544.06|548.07|544.07|548.05|544.05|8
1616268560000|2021-03-20 19:29:20|548.07|544.07|548.01|544.01|548.07|544.07|548|544|19
1616268570000|2021-03-20 19:29:30|548.02|544.02|548.03|544.03|548.04|544.04|548|544|14
1616268580000|2021-03-20 19:29:40|548.02|544.02|548.03|544.03|548.04|544.04|548.02|544.02|8
1616268590000|2021-03-20 19:29:50|548.04|544.04|548.06|544.06|548.08|544.08|548.03|544.03|10
1616268600000|2021-03-20 19:30:00|548.05|544.05|548.04|544.04|548.07|544.07|548.03|544.03|16
1616268610000|2021-03-20 19:30:10|548.06|544.06|548.08|544.08|548.08|544.08|548.06|544.06|5
1616268620000|2021-03-20 19:30:20|548.09|544.09|548.22|544.22|548.22|544.22|548.09|544.09|15
1616268630000|2021-03-20 19:30:30|548.21|544.21|548.19|544.19|548.22|544.22|548.18|544.18|20
1616268640000|2021-03-20 19:30:40|548.22|544.22|548.37|544.37|548.41|544.41|548.15|544.15|24
1616268650000|2021-03-20 19:30:50|548.41|544.41|548.52|544.52|548.53|544.53|548.38|544.38|23
1616268660000|2021-03-20 19:31:00|548.5|544.5|548.43|544.43|548.54|544.54|548.43|544.43|21
1616268670000|2021-03-20 19:31:10|548.44|544.44|548.38|544.38|548.46|544.46|548.28|544.28|9
1616268680000|2021-03-20 19:31:20|548.39|544.39|548.42|544.42|548.44|544.44|548.39|544.39|12
1616268690000|2021-03-20 19:31:30|548.45|544.45|548.46|544.46|548.46|544.46|548.43|544.43|9
1616268700000|2021-03-20 19:31:40|548.45|544.45|548.44|544.44|548.46|544.46|548.41|544.41|15
1616268710000|2021-03-20 19:31:50|548.45|544.45|548.45|544.45|548.48|544.48|548.44|544.44|12
1616268720000|2021-03-20 19:32:00|548.43|544.43|548.47|544.47|548.48|544.48|548.42|544.42|17
1616268730000|2021-03-20 19:32:10|548.46|544.46|548.48|544.48|548.49|544.49|548.42|544.42|20
1616268740000|2021-03-20 19:32:20|548.49|544.49|548.42|544.42|548.51|544.51|548.42|544.42|16
1616268750000|2021-03-20 19:32:30|548.43|544.43|548.38|544.38|548.43|544.43|548.38|544.38|16
1616268760000|2021-03-20 19:32:40|548.32|544.32|548.38|544.38|548.38|544.38|548.32|544.32|14
1616268770000|2021-03-20 19:32:50|548.37|544.37|548.37|544.37|548.38|544.38|548.37|544.37|3
1616268780000|2021-03-20 19:33:00|548.38|544.38|548.44|544.44|548.44|544.44|548.37|544.37|12
1616268790000|2021-03-20 19:33:10|548.43|544.43|548.5|544.5|548.5|544.5|548.42|544.42|15
1616268800000|2021-03-20 19:33:20|548.46|544.46|548.48|544.48|548.49|544.49|548.44|544.44|11
1616268810000|2021-03-20 19:33:30|548.44|544.44|548.38|544.38|548.46|544.46|548.34|544.34|23
1616268820000|2021-03-20 19:33:40|548.37|544.37|548.38|544.38|548.4|544.4|548.36|544.36|16
1616268830000|2021-03-20 19:33:50|548.39|544.39|548.52|544.52|548.52|544.52|548.39|544.39|13
1616268840000|2021-03-20 19:34:00|548.5|544.5|548.51|544.51|548.51|544.51|548.47|544.47|11
1616268850000|2021-03-20 19:34:10|548.5|544.5|548.52|544.52|548.52|544.52|548.49|544.49|9
1616268870000|2021-03-20 19:34:30|548.5|544.5|548.53|544.53|548.53|544.53|548.5|544.5|11
1616268880000|2021-03-20 19:34:40|548.52|544.52|548.35|544.35|548.54|544.54|548.35|544.35|11
1616268890000|2021-03-20 19:34:50|548.43|544.43|548.43|544.43|548.43|544.43|548.41|544.41|9
1616268900000|2021-03-20 19:35:00|548.41|544.41|548.38|544.38|548.42|544.42|548.36|544.36|15
1616268910000|2021-03-20 19:35:10|548.39|544.39|548.35|544.35|548.4|544.4|548.34|544.34|9
1616268920000|2021-03-20 19:35:20|548.32|544.32|548.26|544.26|548.33|544.33|548.26|544.26|17
1616268930000|2021-03-20 19:35:30|548.27|544.27|548.23|544.23|548.27|544.27|548.2|544.2|9
1616268940000|2021-03-20 19:35:40|548.24|544.24|548.24|544.24|548.25|544.25|548.23|544.23|7
1616268950000|2021-03-20 19:35:50|548.25|544.25|548.26|544.26|548.26|544.26|548.25|544.25|4
1616268960000|2021-03-20 19:36:00|548.24|544.24|548.26|544.26|548.28|544.28|548.24|544.24|13
1616268970000|2021-03-20 19:36:10|548.25|544.25|548.25|544.25|548.26|544.26|548.24|544.24|9
1616268980000|2021-03-20 19:36:20|548.26|544.26|548.22|544.22|548.26|544.26|548.21|544.21|5
1616268990000|2021-03-20 19:36:30|548.21|544.21|548.25|544.25|548.26|544.26|548.19|544.19|14
1616269000000|2021-03-20 19:36:40|548.24|544.24|548.24|544.24|548.26|544.26|548.24|544.24|14
1616269010000|2021-03-20 19:36:50|548.25|544.25|548.25|544.25|548.26|544.26|548.24|544.24|9
1616269020000|2021-03-20 19:37:00|548.26|544.26|548.28|544.28|548.29|544.29|548.25|544.25|9
1616269030000|2021-03-20 19:37:10|548.27|544.27|548.26|544.26|548.28|544.28|548.26|544.26|5
1616269040000|2021-03-20 19:37:20|548.25|544.25|548.25|544.25|548.25|544.25|548.25|544.25|1
1616269050000|2021-03-20 19:37:30|548.26|544.26|548.26|544.26|548.26|544.26|548.26|544.26|1
1616269060000|2021-03-20 19:37:40|548.23|544.23|548.21|544.21|548.23|544.23|548.21|544.21|3
1616269070000|2021-03-20 19:37:50|548.16|544.16|548.01|544.01|548.16|544.16|547.95|543.95|19
1616269080000|2021-03-20 19:38:00|548.02|544.02|547.93|543.93|548.02|544.02|547.92|543.92|15
1616269090000|2021-03-20 19:38:10|547.92|543.92|547.93|543.93|547.96|543.96|547.92|543.92|8
1616269100000|2021-03-20 19:38:20|547.94|543.94|547.93|543.93|547.97|543.97|547.93|543.93|10
1616269110000|2021-03-20 19:38:30|547.94|543.94|547.93|543.93|547.94|543.94|547.92|543.92|6
1616269120000|2021-03-20 19:38:40|547.92|543.92|547.91|543.91|547.93|543.93|547.91|543.91|16
1616269150000|2021-03-20 19:39:10|547.9|543.9|547.88|543.88|547.91|543.91|547.88|543.88|10
1616269160000|2021-03-20 19:39:20|547.89|543.89|547.83|543.83|547.89|543.89|547.82|543.82|11
1616269170000|2021-03-20 19:39:30|547.82|543.82|547.83|543.83|547.83|543.83|547.82|543.82|2
1616269180000|2021-03-20 19:39:40|547.84|543.84|547.82|543.82|547.84|543.84|547.82|543.82|7
1616269190000|2021-03-20 19:39:50|547.81|543.81|547.82|543.82|547.83|543.83|547.81|543.81|6
1616269200000|2021-03-20 19:40:00|547.83|543.83|547.82|543.82|547.83|543.83|547.82|543.82|10
1616269210000|2021-03-20 19:40:10|547.75|543.75|547.77|543.77|547.78|543.78|547.74|543.74|8
1616269220000|2021-03-20 19:40:20|547.78|543.78|547.75|543.75|547.78|543.78|547.75|543.75|4
1616269230000|2021-03-20 19:40:30|547.76|543.76|547.91|543.91|547.91|543.91|547.75|543.75|15
1616269240000|2021-03-20 19:40:40|547.9|543.9|548|544|548.01|544.01|547.9|543.9|12
1616269250000|2021-03-20 19:40:50|547.98|543.98|548.02|544.02|548.03|544.03|547.98|543.98|14
1616269260000|2021-03-20 19:41:00|548.03|544.03|548.17|544.17|548.19|544.19|548.03|544.03|19
1616269270000|2021-03-20 19:41:10|548.2|544.2|548.19|544.19|548.21|544.21|548.17|544.17|24
1616269280000|2021-03-20 19:41:20|548.21|544.21|548.19|544.19|548.21|544.21|548.17|544.17|14
1616269290000|2021-03-20 19:41:30|548.18|544.18|548.19|544.19|548.2|544.2|548.08|544.08|24
1616269300000|2021-03-20 19:41:40|548.21|544.21|548.2|544.2|548.21|544.21|548.2|544.2|4
1616269320000|2021-03-20 19:42:00|548.21|544.21|548.27|544.27|548.27|544.27|548.21|544.21|8
1616269330000|2021-03-20 19:42:10|548.26|544.26|548.26|544.26|548.26|544.26|548.26|544.26|1
1616269350000|2021-03-20 19:42:30|548.27|544.27|548.26|544.26|548.27|544.27|548.26|544.26|2
1616269360000|2021-03-20 19:42:40|548.27|544.27|548.26|544.26|548.27|544.27|548.26|544.26|2
1616269370000|2021-03-20 19:42:50|548.27|544.27|548.55|544.55|548.55|544.55|548.27|544.27|18
1616269380000|2021-03-20 19:43:00|548.51|544.51|548.61|544.61|548.63|544.63|548.51|544.51|7
1616269390000|2021-03-20 19:43:10|548.5|544.5|548.54|544.54|548.54|544.54|548.47|544.47|17
1616269400000|2021-03-20 19:43:20|548.53|544.53|548.52|544.52|548.53|544.53|548.49|544.49|9
1616269410000|2021-03-20 19:43:30|548.53|544.53|548.55|544.55|548.57|544.57|548.53|544.53|4
1616269420000|2021-03-20 19:43:40|548.56|544.56|548.56|544.56|548.58|544.58|548.55|544.55|8
1616269430000|2021-03-20 19:43:50|548.57|544.57|548.55|544.55|548.57|544.57|548.54|544.54|11
1616269440000|2021-03-20 19:44:00|548.57|544.57|548.49|544.49|548.57|544.57|548.48|544.48|9
1616269450000|2021-03-20 19:44:10|548.5|544.5|548.5|544.5|548.5|544.5|548.49|544.49|7
1616269460000|2021-03-20 19:44:20|548.49|544.49|548.48|544.48|548.49|544.49|548.48|544.48|2
1616269470000|2021-03-20 19:44:30|548.49|544.49|548.48|544.48|548.5|544.5|548.48|544.48|6
1616269480000|2021-03-20 19:44:40|548.49|544.49|548.48|544.48|548.5|544.5|548.47|544.47|12
1616269490000|2021-03-20 19:44:50|548.49|544.49|548.5|544.5|548.51|544.51|548.48|544.48|8
1616269500000|2021-03-20 19:45:00|548.51|544.51|548.7|544.7|548.7|544.7|548.51|544.51|16
1616269510000|2021-03-20 19:45:10|548.69|544.69|548.7|544.7|548.7|544.7|548.69|544.69|4
1616269520000|2021-03-20 19:45:20|548.71|544.71|548.71|544.71|548.71|544.71|548.71|544.71|1
1616269530000|2021-03-20 19:45:30|548.7|544.7|548.7|544.7|548.7|544.7|548.7|544.7|1
1616269540000|2021-03-20 19:45:40|548.71|544.71|548.71|544.71|548.72|544.72|548.71|544.71|5
1616269550000|2021-03-20 19:45:50|548.72|544.72|548.72|544.72|548.73|544.73|548.72|544.72|9
1616269560000|2021-03-20 19:46:00|548.73|544.73|548.73|544.73|548.76|544.76|548.73|544.73|8
1616269570000|2021-03-20 19:46:10|548.72|544.72|548.33|544.33|548.72|544.72|548.33|544.33|15
1616269580000|2021-03-20 19:46:20|548.32|544.32|548.35|544.35|548.35|544.35|548.32|544.32|12
1616269590000|2021-03-20 19:46:30|548.34|544.34|548.32|544.32|548.36|544.36|548.31|544.31|18
1616269600000|2021-03-20 19:46:40|548.33|544.33|548.28|544.28|548.33|544.33|548.26|544.26|17
1616269610000|2021-03-20 19:46:50|548.26|544.26|548.28|544.28|548.29|544.29|548.26|544.26|10
1616269620000|2021-03-20 19:47:00|548.29|544.29|548.28|544.28|548.29|544.29|548.28|544.28|4
1616269630000|2021-03-20 19:47:10|548.29|544.29|548.29|544.29|548.29|544.29|548.28|544.28|7
1616269670000|2021-03-20 19:47:50|548.3|544.3|548.29|544.29|548.3|544.3|548.29|544.29|2
1616269680000|2021-03-20 19:48:00|548.3|544.3|548.29|544.29|548.3|544.3|548.29|544.29|2
1616269690000|2021-03-20 19:48:10|548.3|544.3|548.29|544.29|548.3|544.3|548.29|544.29|2
1616269710000|2021-03-20 19:48:30|548.3|544.3|548.29|544.29|548.3|544.3|548.29|544.29|2
1616269720000|2021-03-20 19:48:40|548.3|544.3|548.3|544.3|548.3|544.3|548.29|544.29|5
1616269730000|2021-03-20 19:48:50|548.29|544.29|548.31|544.31|548.31|544.31|548.29|544.29|5
1616269740000|2021-03-20 19:49:00|548.3|544.3|548.3|544.3|548.3|544.3|548.29|544.29|3
1616269750000|2021-03-20 19:49:10|548.27|544.27|548.29|544.29|548.3|544.3|548.24|544.24|12
1616269760000|2021-03-20 19:49:20|548.28|544.28|548.25|544.25|548.29|544.29|548.25|544.25|9
1616269770000|2021-03-20 19:49:30|548.12|544.12|547.92|543.92|548.23|544.23|547.92|543.92|15
1616269780000|2021-03-20 19:49:40|547.88|543.88|547.74|543.74|547.88|543.88|547.71|543.71|23
1616269790000|2021-03-20 19:49:50|547.7|543.7|547.74|543.74|547.75|543.75|547.7|543.7|11
1616269800000|2021-03-20 19:50:00|547.75|543.75|547.77|543.77|547.78|543.78|547.72|543.72|15
1616269810000|2021-03-20 19:50:10|547.76|543.76|547.75|543.75|547.78|543.78|547.75|543.75|9
1616269820000|2021-03-20 19:50:20|547.76|543.76|547.76|543.76|547.76|543.76|547.75|543.75|5
1616269830000|2021-03-20 19:50:30|547.74|543.74|547.77|543.77|547.77|543.77|547.74|543.74|4
1616269840000|2021-03-20 19:50:40|547.75|543.75|547.77|543.77|547.77|543.77|547.75|543.75|3
1616269850000|2021-03-20 19:50:50|547.76|543.76|547.76|543.76|547.77|543.77|547.76|543.76|5
1616269860000|2021-03-20 19:51:00|547.77|543.77|548.43|544.43|548.43|544.43|547.77|543.77|22
1616269870000|2021-03-20 19:51:10|548.46|544.46|548.74|544.74|548.92|544.92|548.46|544.46|33
1616269880000|2021-03-20 19:51:20|548.82|544.82|548.88|544.88|548.89|544.89|548.82|544.82|11
1616269890000|2021-03-20 19:51:30|548.89|544.89|548.92|544.92|548.92|544.92|548.88|544.88|5
1616269900000|2021-03-20 19:51:40|548.91|544.91|548.61|544.61|548.91|544.91|548.56|544.56|28
1616269910000|2021-03-20 19:51:50|548.62|544.62|548.63|544.63|548.65|544.65|548.6|544.6|17
1616269920000|2021-03-20 19:52:00|548.62|544.62|548.62|544.62|548.62|544.62|548.61|544.61|5
1616269930000|2021-03-20 19:52:10|548.61|544.61|548.62|544.62|548.62|544.62|548.61|544.61|6
1616269940000|2021-03-20 19:52:20|548.61|544.61|548.57|544.57|548.62|544.62|548.57|544.57|12
1616269950000|2021-03-20 19:52:30|548.58|544.58|548.34|544.34|548.58|544.58|548.33|544.33|19
1616269960000|2021-03-20 19:52:40|548.33|544.33|548.36|544.36|548.36|544.36|548.33|544.33|7
1616269970000|2021-03-20 19:52:50|548.35|544.35|548.36|544.36|548.36|544.36|548.34|544.34|8
1616269980000|2021-03-20 19:53:00|548.35|544.35|548.31|544.31|548.37|544.37|548.31|544.31|8
1616269990000|2021-03-20 19:53:10|548.32|544.32|548.26|544.26|548.32|544.32|548.09|544.09|12
1616270000000|2021-03-20 19:53:20|548.25|544.25|548.24|544.24|548.25|544.25|548.23|544.23|10
1616270010000|2021-03-20 19:53:30|548.25|544.25|548.26|544.26|548.27|544.27|548.25|544.25|4
1616270020000|2021-03-20 19:53:40|548.25|544.25|548.36|544.36|548.43|544.43|548.25|544.25|16
1616270030000|2021-03-20 19:53:50|548.38|544.38|548.43|544.43|548.43|544.43|548.37|544.37|14
1616270040000|2021-03-20 19:54:00|548.41|544.41|548.3|544.3|548.43|544.43|548.3|544.3|13
1616270050000|2021-03-20 19:54:10|548.29|544.29|548.17|544.17|548.29|544.29|548.13|544.13|19
1616270060000|2021-03-20 19:54:20|548.13|544.13|548.29|544.29|548.3|544.3|548.06|544.06|22
1616270070000|2021-03-20 19:54:30|548.27|544.27|548.31|544.31|548.35|544.35|548.27|544.27|14
1616270080000|2021-03-20 19:54:40|548.33|544.33|548.29|544.29|548.33|544.33|548.27|544.27|13
1616270090000|2021-03-20 19:54:50|548.3|544.3|548.27|544.27|548.3|544.3|548.26|544.26|14
1616270100000|2021-03-20 19:55:00|548.26|544.26|548.16|544.16|548.28|544.28|548.16|544.16|18
1616270110000|2021-03-20 19:55:10|548.17|544.17|548.16|544.16|548.19|544.19|548.15|544.15|12
1616270120000|2021-03-20 19:55:20|548.13|544.13|548.22|544.22|548.22|544.22|548.11|544.11|10
1616270130000|2021-03-20 19:55:30|548.23|544.23|548.34|544.34|548.42|544.42|548.19|544.19|17
1616270140000|2021-03-20 19:55:40|548.36|544.36|548.35|544.35|548.38|544.38|548.35|544.35|17
1616270150000|2021-03-20 19:55:50|548.34|544.34|548.36|544.36|548.36|544.36|548.33|544.33|14
1616270160000|2021-03-20 19:56:00|548.35|544.35|548.58|544.58|548.58|544.58|548.35|544.35|20
1616270170000|2021-03-20 19:56:10|548.55|544.55|548.58|544.58|548.58|544.58|548.55|544.55|2
1616270180000|2021-03-20 19:56:20|548.59|544.59|548.59|544.59|548.59|544.59|548.59|544.59|1
1616270190000|2021-03-20 19:56:30|548.6|544.6|548.64|544.64|548.64|544.64|548.59|544.59|4
1616270200000|2021-03-20 19:56:40|548.65|544.65|548.73|544.73|548.75|544.75|548.65|544.65|14
1616270210000|2021-03-20 19:56:50|548.72|544.72|548.79|544.79|548.8|544.8|548.72|544.72|13
1616270220000|2021-03-20 19:57:00|548.86|544.86|548.87|544.87|548.87|544.87|548.82|544.82|20
1616270230000|2021-03-20 19:57:10|548.88|544.88|548.95|544.95|548.95|544.95|548.85|544.85|10
1616270240000|2021-03-20 19:57:20|548.96|544.96|548.78|544.78|548.97|544.97|548.78|544.78|14
1616270250000|2021-03-20 19:57:30|548.79|544.79|548.52|544.52|548.79|544.79|548.52|544.52|25
1616270260000|2021-03-20 19:57:40|548.51|544.51|548.53|544.53|548.55|544.55|548.51|544.51|16
1616270270000|2021-03-20 19:57:50|548.52|544.52|548.53|544.53|548.53|544.53|548.51|544.51|14
1616270280000|2021-03-20 19:58:00|548.52|544.52|548.76|544.76|548.77|544.77|548.52|544.52|17
1616270290000|2021-03-20 19:58:10|548.77|544.77|548.95|544.95|548.95|544.95|548.77|544.77|15
1616270300000|2021-03-20 19:58:20|548.94|544.94|548.86|544.86|548.94|544.94|548.68|544.68|17
1616270310000|2021-03-20 19:58:30|548.87|544.87|548.91|544.91|548.91|544.91|548.84|544.84|13
1616270320000|2021-03-20 19:58:40|548.89|544.89|548.93|544.93|548.93|544.93|548.89|544.89|14
1616270330000|2021-03-20 19:58:50|548.89|544.89|548.94|544.94|548.94|544.94|548.89|544.89|5
1616270340000|2021-03-20 19:59:00|548.95|544.95|549.17|545.17|549.18|545.18|548.95|544.95|7
1616270350000|2021-03-20 19:59:10|549.18|545.18|549.24|545.24|549.24|545.24|549.18|545.18|11
1616270360000|2021-03-20 19:59:20|549.22|545.22|549.25|545.25|549.29|545.29|549.19|545.19|15
1616270370000|2021-03-20 19:59:30|549.24|545.24|549.24|545.24|549.27|545.27|549.19|545.19|14
1616270380000|2021-03-20 19:59:40|549.23|545.23|549.25|545.25|549.25|545.25|549.23|545.23|5
1616270390000|2021-03-20 19:59:50|549.26|545.26|549.36|545.36|549.37|545.37|549.26|545.26|10
1616270400000|2021-03-20 20:00:00|549.37|545.37|549.4|545.4|549.4|545.4|549.36|545.36|10
1616270410000|2021-03-20 20:00:10|549.45|545.45|549.26|545.26|549.46|545.46|549.26|545.26|5
1616270420000|2021-03-20 20:00:20|549.38|545.38|549.4|545.4|549.4|545.4|549.34|545.34|21
1616270430000|2021-03-20 20:00:30|549.42|545.42|549.56|545.56|549.56|545.56|549.42|545.42|13
1616270440000|2021-03-20 20:00:40|549.6|545.6|549.68|545.68|549.68|545.68|549.46|545.46|26
1616270450000|2021-03-20 20:00:50|549.7|545.7|549.65|545.65|549.75|545.75|549.59|545.59|25
1616270460000|2021-03-20 20:01:00|549.64|545.64|549.63|545.63|549.74|545.74|549.49|545.49|21
1616270470000|2021-03-20 20:01:10|549.64|545.64|549.6|545.6|549.68|545.68|549.54|545.54|19
1616270480000|2021-03-20 20:01:20|549.57|545.57|549.44|545.44|549.58|545.58|549.38|545.38|25
1616270490000|2021-03-20 20:01:30|549.43|545.43|549.23|545.23|549.44|545.44|549.23|545.23|13
1616270500000|2021-03-20 20:01:40|549.24|545.24|549.29|545.29|549.29|545.29|549.23|545.23|13
1616270510000|2021-03-20 20:01:50|549.3|545.3|549.34|545.34|549.36|545.36|549.3|545.3|13
1616270520000|2021-03-20 20:02:00|549.32|545.32|549.04|545.04|549.34|545.34|549.04|545.04|25
1616270530000|2021-03-20 20:02:10|549.06|545.06|548.9|544.9|549.06|545.06|548.85|544.85|30
1616270540000|2021-03-20 20:02:20|548.88|544.88|548.78|544.78|548.88|544.88|548.67|544.67|24
1616270550000|2021-03-20 20:02:30|548.79|544.79|548.59|544.59|548.8|544.8|548.58|544.58|13
1616270560000|2021-03-20 20:02:40|548.6|544.6|548.76|544.76|548.83|544.83|548.58|544.58|19
1616270570000|2021-03-20 20:02:50|548.8|544.8|548.78|544.78|548.83|544.83|548.78|544.78|14
1616270580000|2021-03-20 20:03:00|548.77|544.77|548.81|544.81|548.82|544.82|548.76|544.76|11
1616270590000|2021-03-20 20:03:10|548.8|544.8|549.08|545.08|549.08|545.08|548.8|544.8|18
1616270600000|2021-03-20 20:03:20|549.09|545.09|549.33|545.33|549.34|545.34|549.09|545.09|15
1616270610000|2021-03-20 20:03:30|549.32|545.32|549.34|545.34|549.34|545.34|549.22|545.22|12
1616270630000|2021-03-20 20:03:50|549.33|545.33|549.53|545.53|549.55|545.55|549.33|545.33|17
1616270640000|2021-03-20 20:04:00|549.51|545.51|549.31|545.31|549.55|545.55|549.28|545.28|21
1616270650000|2021-03-20 20:04:10|549.2|545.2|548.95|544.95|549.25|545.25|548.95|544.95|23
1616270660000|2021-03-20 20:04:20|548.96|544.96|548.99|544.99|549|545|548.94|544.94|16
1616270670000|2021-03-20 20:04:30|548.97|544.97|548.72|544.72|549|545|548.72|544.72|23
1616270680000|2021-03-20 20:04:40|548.74|544.74|548.74|544.74|548.9|544.9|548.74|544.74|26
1616270690000|2021-03-20 20:04:50|548.75|544.75|548.75|544.75|548.8|544.8|548.74|544.74|15
1616270700000|2021-03-20 20:05:00|548.74|544.74|548.81|544.81|548.85|544.85|548.74|544.74|17
1616270710000|2021-03-20 20:05:10|548.82|544.82|548.71|544.71|548.85|544.85|548.7|544.7|18
1616270720000|2021-03-20 20:05:20|548.7|544.7|548.47|544.47|548.72|544.72|548.43|544.43|23
1616270730000|2021-03-20 20:05:30|548.48|544.48|548.48|544.48|548.51|544.51|548.45|544.45|23
1616270740000|2021-03-20 20:05:40|548.46|544.46|548.5|544.5|548.52|544.52|548.43|544.43|24
1616270750000|2021-03-20 20:05:50|548.49|544.49|548.22|544.22|548.49|544.49|548.21|544.21|27
1616270760000|2021-03-20 20:06:00|548.27|544.27|548.44|544.44|548.46|544.46|548.23|544.23|30
1616270770000|2021-03-20 20:06:10|548.43|544.43|548.4|544.4|548.54|544.54|548.35|544.35|26
1616270780000|2021-03-20 20:06:20|548.39|544.39|548.47|544.47|548.53|544.53|548.38|544.38|24
1616270790000|2021-03-20 20:06:30|548.46|544.46|548.49|544.49|548.49|544.49|548.29|544.29|23
1616270800000|2021-03-20 20:06:40|548.51|544.51|548.48|544.48|548.54|544.54|548.34|544.34|14
1616270810000|2021-03-20 20:06:50|548.47|544.47|548.46|544.46|548.48|544.48|548.44|544.44|10
1616270820000|2021-03-20 20:07:00|548.45|544.45|548.34|544.34|548.46|544.46|548.28|544.28|24
1616270830000|2021-03-20 20:07:10|548.32|544.32|548.38|544.38|548.41|544.41|548.32|544.32|17
1616270840000|2021-03-20 20:07:20|548.39|544.39|548.33|544.33|548.39|544.39|548.24|544.24|21
1616270850000|2021-03-20 20:07:30|548.32|544.32|548.41|544.41|548.41|544.41|548.28|544.28|22
1616270860000|2021-03-20 20:07:40|548.42|544.42|548.14|544.14|548.43|544.43|548.14|544.14|32
1616270870000|2021-03-20 20:07:50|548.13|544.13|547.66|543.66|548.13|544.13|547.44|543.44|34
1616270880000|2021-03-20 20:08:00|547.65|543.65|547.49|543.49|547.82|543.82|547.48|543.48|26
1616270890000|2021-03-20 20:08:10|547.5|543.5|547.35|543.35|547.5|543.5|547.2|543.2|25
1616270900000|2021-03-20 20:08:20|547.32|543.32|547.24|543.24|547.32|543.32|547.18|543.18|26
1616270910000|2021-03-20 20:08:30|547.22|543.22|547.34|543.34|547.35|543.35|547.22|543.22|11
1616270920000|2021-03-20 20:08:40|547.35|543.35|547.22|543.22|547.36|543.36|547.22|543.22|13
1616270930000|2021-03-20 20:08:50|547.24|543.24|547.19|543.19|547.32|543.32|547.19|543.19|13
1616270940000|2021-03-20 20:09:00|547.21|543.21|547.49|543.49|547.51|543.51|547.21|543.21|19
1616270950000|2021-03-20 20:09:10|547.5|543.5|547.26|543.26|547.5|543.5|547.21|543.21|26
1616270960000|2021-03-20 20:09:20|547.27|543.27|547.28|543.28|547.28|543.28|547.26|543.26|18
1616270970000|2021-03-20 20:09:30|547.25|543.25|547.35|543.35|547.36|543.36|547.25|543.25|18
1616270980000|2021-03-20 20:09:40|547.36|543.36|547.51|543.51|547.51|543.51|547.36|543.36|13
1616270990000|2021-03-20 20:09:50|547.5|543.5|547.41|543.41|547.5|543.5|547.37|543.37|22
1616271000000|2021-03-20 20:10:00|547.42|543.42|547.53|543.53|547.56|543.56|547.42|543.42|12
1616271010000|2021-03-20 20:10:10|547.51|543.51|547.44|543.44|547.53|543.53|547.4|543.4|16
1616271020000|2021-03-20 20:10:20|547.46|543.46|547.42|543.42|547.47|543.47|547.39|543.39|12
1616271030000|2021-03-20 20:10:30|547.39|543.39|547.26|543.26|547.39|543.39|547.25|543.25|14
1616271040000|2021-03-20 20:10:40|547.24|543.24|547.26|543.26|547.29|543.29|547.24|543.24|13
1616271050000|2021-03-20 20:10:50|547.25|543.25|547.2|543.2|547.27|543.27|547.18|543.18|13
1616271060000|2021-03-20 20:11:00|547.19|543.19|547.05|543.05|547.2|543.2|547.05|543.05|18
1616271070000|2021-03-20 20:11:10|547.04|543.04|547.03|543.03|547.05|543.05|547.03|543.03|7
1616271080000|2021-03-20 20:11:20|547.02|543.02|546.94|542.94|547.05|543.05|546.94|542.94|6
1616271090000|2021-03-20 20:11:30|546.93|542.93|546.95|542.95|546.98|542.98|546.88|542.88|21
1616271100000|2021-03-20 20:11:40|547.03|543.03|546.97|542.97|547.03|543.03|546.95|542.95|14
1616271110000|2021-03-20 20:11:50|546.98|542.98|546.96|542.96|546.98|542.98|546.93|542.93|18
1616271120000|2021-03-20 20:12:00|546.95|542.95|546.96|542.96|546.96|542.96|546.95|542.95|10
1616271130000|2021-03-20 20:12:10|546.95|542.95|546.93|542.93|546.97|542.97|546.91|542.91|12
1616271140000|2021-03-20 20:12:20|546.94|542.94|546.94|542.94|547.01|543.01|546.94|542.94|11
1616271150000|2021-03-20 20:12:30|546.95|542.95|546.92|542.92|546.95|542.95|546.82|542.82|3
1616271160000|2021-03-20 20:12:40|546.91|542.91|546.63|542.63|546.91|542.91|546.63|542.63|13
1616271170000|2021-03-20 20:12:50|546.6|542.6|546.25|542.25|546.63|542.63|546.25|542.25|15
1616271180000|2021-03-20 20:13:00|546.22|542.22|545.51|541.51|546.22|542.22|545.45|541.45|32
1616271190000|2021-03-20 20:13:10|545.49|541.49|543.9|539.9|545.49|541.49|543.9|539.9|33
1616271200000|2021-03-20 20:13:20|543.87|539.87|544.17|540.17|544.22|540.22|543.77|539.77|32
1616271210000|2021-03-20 20:13:30|544.13|540.13|543.98|539.98|544.4|540.4|543.98|539.98|32
1616271220000|2021-03-20 20:13:40|543.94|539.94|543.98|539.98|544.1|540.1|543.89|539.89|33
1616271230000|2021-03-20 20:13:50|543.97|539.97|544.07|540.07|544.1|540.1|543.74|539.74|35
1616271240000|2021-03-20 20:14:00|544.08|540.08|543.67|539.67|544.09|540.09|543.62|539.62|31
1616271250000|2021-03-20 20:14:10|543.65|539.65|543.81|539.81|543.82|539.82|543.54|539.54|33
1616271260000|2021-03-20 20:14:20|543.83|539.83|543.56|539.56|544.16|540.16|543.56|539.56|30
1616271270000|2021-03-20 20:14:30|543.53|539.53|543.33|539.33|543.67|539.67|543.28|539.28|32
1616271280000|2021-03-20 20:14:40|543.35|539.35|543.23|539.23|543.61|539.61|543.23|539.23|30
1616271290000|2021-03-20 20:14:50|543.16|539.16|543.19|539.19|543.62|539.62|542.97|538.97|32
1616271300000|2021-03-20 20:15:00|543.18|539.18|543.25|539.25|543.25|539.25|543.1|539.1|30
1616271310000|2021-03-20 20:15:10|543.46|539.46|543.56|539.56|543.57|539.57|543.38|539.38|23
1616271320000|2021-03-20 20:15:20|543.55|539.55|543.83|539.83|543.84|539.84|543.54|539.54|23
1616271330000|2021-03-20 20:15:30|543.84|539.84|543.51|539.51|543.87|539.87|543.5|539.5|28
1616271340000|2021-03-20 20:15:40|543.41|539.41|543.19|539.19|543.51|539.51|543.11|539.11|28
1616271350000|2021-03-20 20:15:50|543.23|539.23|543.28|539.28|543.28|539.28|543.09|539.09|23
1616271360000|2021-03-20 20:16:00|543.29|539.29|543.62|539.62|543.65|539.65|543.29|539.29|18
1616271370000|2021-03-20 20:16:10|543.63|539.63|543.38|539.38|543.63|539.63|543.33|539.33|23
1616271380000|2021-03-20 20:16:20|543.39|539.39|543.27|539.27|543.55|539.55|543.25|539.25|32
1616271390000|2021-03-20 20:16:30|543.31|539.31|543.45|539.45|543.48|539.48|543.19|539.19|19
1616271400000|2021-03-20 20:16:40|543.47|539.47|543.51|539.51|543.62|539.62|543.47|539.47|22
1616271410000|2021-03-20 20:16:50|543.5|539.5|543.56|539.56|543.56|539.56|543.49|539.49|19
1616271420000|2021-03-20 20:17:00|543.55|539.55|543.67|539.67|543.68|539.68|543.55|539.55|13
1616271430000|2021-03-20 20:17:10|543.63|539.63|543.51|539.51|543.63|539.63|543.48|539.48|13
1616271440000|2021-03-20 20:17:20|543.5|539.5|543.61|539.61|543.65|539.65|543.5|539.5|23
1616271450000|2021-03-20 20:17:30|543.59|539.59|543.65|539.65|543.66|539.66|543.59|539.59|14
1616271460000|2021-03-20 20:17:40|543.64|539.64|543.66|539.66|543.66|539.66|543.64|539.64|5
1616271470000|2021-03-20 20:17:50|543.65|539.65|543.84|539.84|543.87|539.87|543.65|539.65|13
1616271480000|2021-03-20 20:18:00|543.92|539.92|543.96|539.96|543.96|539.96|543.92|539.92|7
1616271490000|2021-03-20 20:18:10|543.93|539.93|543.99|539.99|543.99|539.99|543.93|539.93|12
1616271500000|2021-03-20 20:18:20|543.98|539.98|544.21|540.21|544.21|540.21|543.98|539.98|15
1616271510000|2021-03-20 20:18:30|544.27|540.27|544.25|540.25|544.3|540.3|544.21|540.21|19
1616271520000|2021-03-20 20:18:40|544.24|540.24|544.24|540.24|544.26|540.26|544.23|540.23|16
1616271530000|2021-03-20 20:18:50|544.3|540.3|544.36|540.36|544.43|540.43|544.29|540.29|13
1616271540000|2021-03-20 20:19:00|544.35|540.35|543.61|539.61|544.35|540.35|543.57|539.57|27
1616271550000|2021-03-20 20:19:10|543.59|539.59|543.48|539.48|543.66|539.66|543.44|539.44|23
1616271560000|2021-03-20 20:19:20|543.47|539.47|543.49|539.49|543.53|539.53|543.47|539.47|23
1616271570000|2021-03-20 20:19:30|543.48|539.48|543.76|539.76|543.77|539.77|543.47|539.47|31
1616271580000|2021-03-20 20:19:40|543.73|539.73|543.93|539.93|544.05|540.05|543.73|539.73|24
1616271590000|2021-03-20 20:19:50|544|540|544.07|540.07|544.08|540.08|543.95|539.95|25
1616271600000|2021-03-20 20:20:00|544.08|540.08|544.09|540.09|544.09|540.09|543.96|539.96|18
1616271610000|2021-03-20 20:20:10|544.08|540.08|544.17|540.17|544.25|540.25|544.05|540.05|19
1616271620000|2021-03-20 20:20:20|544.18|540.18|544.19|540.19|544.21|540.21|544.04|540.04|17
1616271630000|2021-03-20 20:20:30|544.17|540.17|543.95|539.95|544.17|540.17|543.91|539.91|25
1616271640000|2021-03-20 20:20:40|543.94|539.94|543.96|539.96|544.03|540.03|543.9|539.9|22
1616271650000|2021-03-20 20:20:50|543.95|539.95|543.71|539.71|543.95|539.95|543.68|539.68|22
1616271660000|2021-03-20 20:21:00|543.68|539.68|543.53|539.53|543.72|539.72|543.53|539.53|21
1616271670000|2021-03-20 20:21:10|543.54|539.54|543.67|539.67|543.69|539.69|543.53|539.53|13
1616271680000|2021-03-20 20:21:20|543.65|539.65|543.36|539.36|543.65|539.65|543.35|539.35|27
1616271690000|2021-03-20 20:21:30|543.39|539.39|543.51|539.51|543.59|539.59|543.38|539.38|20
1616271700000|2021-03-20 20:21:40|543.49|539.49|543.52|539.52|543.54|539.54|543.49|539.49|16
1616271710000|2021-03-20 20:21:50|543.51|539.51|543.58|539.58|543.68|539.68|543.51|539.51|22
1616271720000|2021-03-20 20:22:00|543.59|539.59|543.66|539.66|543.66|539.66|543.59|539.59|6
1616271730000|2021-03-20 20:22:10|543.65|539.65|543.47|539.47|543.66|539.66|543.4|539.4|18
1616271740000|2021-03-20 20:22:20|543.49|539.49|543.22|539.22|543.51|539.51|543.22|539.22|12
1616271750000|2021-03-20 20:22:30|543.2|539.2|543.27|539.27|543.27|539.27|543.2|539.2|25
1616271760000|2021-03-20 20:22:40|543.29|539.29|543.15|539.15|543.29|539.29|543.13|539.13|23
1616271770000|2021-03-20 20:22:50|543.13|539.13|543.17|539.17|543.31|539.31|543.12|539.12|30
1616271780000|2021-03-20 20:23:00|543.18|539.18|543.14|539.14|543.34|539.34|543.11|539.11|13
1616271790000|2021-03-20 20:23:10|543.13|539.13|542.69|538.69|543.14|539.14|542.69|538.69|22
1616271800000|2021-03-20 20:23:20|542.7|538.7|541.87|537.87|542.7|538.7|541.73|537.73|34
1616271810000|2021-03-20 20:23:30|542.02|538.02|542.55|538.55|542.75|538.75|542.02|538.02|37
1616271820000|2021-03-20 20:23:40|542.5|538.5|542.45|538.45|542.67|538.67|542.21|538.21|30
1616271830000|2021-03-20 20:23:50|542.46|538.46|542.39|538.39|542.46|538.46|542.36|538.36|19
1616271840000|2021-03-20 20:24:00|542.38|538.38|542.6|538.6|542.64|538.64|542.38|538.38|22
1616271850000|2021-03-20 20:24:10|542.58|538.58|541.54|537.54|542.59|538.59|541.54|537.54|32
1616271860000|2021-03-20 20:24:20|541.55|537.55|540.17|536.17|541.61|537.61|540.17|536.17|33
1616271870000|2021-03-20 20:24:30|540.14|536.14|541.2|537.2|541.2|537.2|539.91|535.91|35
1616271880000|2021-03-20 20:24:40|541.25|537.25|541.14|537.14|541.62|537.62|541.09|537.09|35
1616271890000|2021-03-20 20:24:50|541.09|537.09|540.87|536.87|541.09|537.09|540.6|536.6|33
1616271900000|2021-03-20 20:25:00|540.9|536.9|541.05|537.05|541.44|537.44|540.82|536.82|33
1616271910000|2021-03-20 20:25:10|541.07|537.07|541.35|537.35|541.43|537.43|540.87|536.87|32
1616271920000|2021-03-20 20:25:20|541.46|537.46|541.49|537.49|541.56|537.56|541.36|537.36|32
1616271930000|2021-03-20 20:25:30|541.52|537.52|541.2|537.2|541.52|537.52|541.1|537.1|34
1616271940000|2021-03-20 20:25:40|541.34|537.34|541.32|537.32|541.57|537.57|541.26|537.26|29
1616271950000|2021-03-20 20:25:50|541.38|537.38|541.81|537.81|541.81|537.81|541.33|537.33|27
1616271960000|2021-03-20 20:26:00|541.91|537.91|541.95|537.95|541.98|537.98|541.73|537.73|31
1616271970000|2021-03-20 20:26:10|541.9|537.9|541.42|537.42|541.9|537.9|541.42|537.42|18
1616271980000|2021-03-20 20:26:20|541.41|537.41|541.19|537.19|541.61|537.61|540.96|536.96|33
1616271990000|2021-03-20 20:26:30|541.09|537.09|540.96|536.96|541.1|537.1|540.68|536.68|34
1616272000000|2021-03-20 20:26:40|540.94|536.94|541.35|537.35|541.35|537.35|540.94|536.94|34
1616272010000|2021-03-20 20:26:50|541.39|537.39|541.24|537.24|541.46|537.46|541.17|537.17|29
1616272020000|2021-03-20 20:27:00|541.25|537.25|540.87|536.87|541.41|537.41|540.78|536.78|36
1616272030000|2021-03-20 20:27:10|540.86|536.86|540.33|536.33|541.05|537.05|540.33|536.33|32
1616272040000|2021-03-20 20:27:20|540.34|536.34|540.7|536.7|540.76|536.76|540.29|536.29|34
1616272050000|2021-03-20 20:27:30|540.69|536.69|540.95|536.95|540.98|536.98|540.69|536.69|31
1616272060000|2021-03-20 20:27:40|540.92|536.92|540.88|536.88|541.02|537.02|540.85|536.85|26
1616272070000|2021-03-20 20:27:50|540.86|536.86|540.91|536.91|541.09|537.09|540.86|536.86|25
1616272080000|2021-03-20 20:28:00|540.9|536.9|540.89|536.89|540.96|536.96|540.88|536.88|22
1616272090000|2021-03-20 20:28:10|540.9|536.9|541.44|537.44|541.5|537.5|540.87|536.87|28
1616272100000|2021-03-20 20:28:20|541.43|537.43|542.03|538.03|542.07|538.07|541.43|537.43|30
1616272110000|2021-03-20 20:28:30|541.98|537.98|541.81|537.81|542.06|538.06|541.81|537.81|24
1616272120000|2021-03-20 20:28:40|541.82|537.82|541.81|537.81|541.97|537.97|541.8|537.8|28
1616272130000|2021-03-20 20:28:50|541.8|537.8|541.83|537.83|541.88|537.88|541.7|537.7|24
1616272140000|2021-03-20 20:29:00|541.82|537.82|542|538|542|538|541.81|537.81|23
1616272150000|2021-03-20 20:29:10|542.01|538.01|542.11|538.11|542.11|538.11|542.01|538.01|12
1616272160000|2021-03-20 20:29:20|542.15|538.15|542.21|538.21|542.26|538.26|542.11|538.11|14
1616272170000|2021-03-20 20:29:30|542.22|538.22|542.2|538.2|542.22|538.22|542.2|538.2|9
1616272180000|2021-03-20 20:29:40|542.19|538.19|541.73|537.73|542.19|538.19|541.73|537.73|22
1616272190000|2021-03-20 20:29:50|541.74|537.74|541.62|537.62|541.76|537.76|541.62|537.62|19
1616272200000|2021-03-20 20:30:00|541.63|537.63|541.43|537.43|541.63|537.63|541.26|537.26|27
1616272210000|2021-03-20 20:30:10|541.42|537.42|541.4|537.4|541.45|537.45|541.34|537.34|29
1616272220000|2021-03-20 20:30:20|541.39|537.39|541.42|537.42|541.43|537.43|541.24|537.24|23
1616272230000|2021-03-20 20:30:30|541.41|537.41|541.58|537.58|541.63|537.63|541.41|537.41|18
1616272240000|2021-03-20 20:30:40|541.66|537.66|542.05|538.05|542.08|538.08|541.66|537.66|23
1616272250000|2021-03-20 20:30:50|542.06|538.06|542.23|538.23|542.23|538.23|542.05|538.05|13
1616272260000|2021-03-20 20:31:00|542.24|538.24|542.23|538.23|542.24|538.24|542.23|538.23|2
1616272270000|2021-03-20 20:31:10|542.17|538.17|542.09|538.09|542.17|538.17|542.09|538.09|12
1616272280000|2021-03-20 20:31:20|542.05|538.05|542.15|538.15|542.16|538.16|541.9|537.9|27
1616272290000|2021-03-20 20:31:30|542.13|538.13|542.2|538.2|542.2|538.2|542.11|538.11|17
1616272300000|2021-03-20 20:31:40|542.21|538.21|542.25|538.25|542.27|538.27|542.21|538.21|12
1616272310000|2021-03-20 20:31:50|542.26|538.26|542.2|538.2|542.27|538.27|542.19|538.19|18
1616272320000|2021-03-20 20:32:00|542.19|538.19|542.26|538.26|542.26|538.26|542.19|538.19|8
1616272330000|2021-03-20 20:32:10|542.25|538.25|542.26|538.26|542.26|538.26|542.25|538.25|8
1616272340000|2021-03-20 20:32:20|542.27|538.27|542.68|538.68|542.68|538.68|542.27|538.27|18
1616272350000|2021-03-20 20:32:30|542.66|538.66|542.6|538.6|542.7|538.7|542.6|538.6|14
1616272360000|2021-03-20 20:32:40|542.59|538.59|542.59|538.59|542.6|538.6|542.58|538.58|7
1616272370000|2021-03-20 20:32:50|542.58|538.58|542.52|538.52|542.59|538.59|542.51|538.51|15
1616272380000|2021-03-20 20:33:00|542.51|538.51|542.36|538.36|542.51|538.51|542.36|538.36|16
1616272390000|2021-03-20 20:33:10|542.35|538.35|542.27|538.27|542.35|538.35|542.23|538.23|22
1616272400000|2021-03-20 20:33:20|542.28|538.28|541.79|537.79|542.44|538.44|541.79|537.79|23
1616272410000|2021-03-20 20:33:30|541.78|537.78|541.37|537.37|541.78|537.78|541.36|537.36|23
1616272420000|2021-03-20 20:33:40|541.38|537.38|541.37|537.37|541.41|537.41|541.37|537.37|13
1616272430000|2021-03-20 20:33:50|541.23|537.23|541.37|537.37|541.4|537.4|541.23|537.23|16
1616272440000|2021-03-20 20:34:00|541.34|537.34|541.58|537.58|541.59|537.59|541.34|537.34|26
1616272450000|2021-03-20 20:34:10|541.54|537.54|541.41|537.41|541.56|537.56|541.26|537.26|30
1616272460000|2021-03-20 20:34:20|541.4|537.4|541.01|537.01|541.41|537.41|541.01|537.01|22
1616272470000|2021-03-20 20:34:30|541.02|537.02|540.65|536.65|541.03|537.03|540.64|536.64|32
1616272480000|2021-03-20 20:34:40|540.64|536.64|541.14|537.14|541.14|537.14|540.35|536.35|27
1616272490000|2021-03-20 20:34:50|541.11|537.11|540.75|536.75|541.12|537.12|540.57|536.57|31
1616272500000|2021-03-20 20:35:00|540.71|536.71|540.84|536.84|540.85|536.85|540.4|536.4|35
1616272510000|2021-03-20 20:35:10|540.85|536.85|541.2|537.2|541.2|537.2|540.84|536.84|32
1616272520000|2021-03-20 20:35:20|541.21|537.21|541.21|537.21|541.31|537.31|541.18|537.18|24
1616272530000|2021-03-20 20:35:30|541.22|537.22|541.05|537.05|541.29|537.29|541.04|537.04|31
1616272540000|2021-03-20 20:35:40|541.06|537.06|541.32|537.32|541.49|537.49|541.04|537.04|32
1616272550000|2021-03-20 20:35:50|541.35|537.35|541.42|537.42|541.54|537.54|541.35|537.35|19
1616272560000|2021-03-20 20:36:00|541.43|537.43|541.28|537.28|541.43|537.43|541.11|537.11|26
1616272570000|2021-03-20 20:36:10|541.3|537.3|541.12|537.12|541.3|537.3|541.08|537.08|25
1616272580000|2021-03-20 20:36:20|541.15|537.15|541.17|537.17|541.17|537.17|541.12|537.12|14
1616272590000|2021-03-20 20:36:30|541.16|537.16|541.19|537.19|541.28|537.28|541.13|537.13|20
1616272600000|2021-03-20 20:36:40|541.17|537.17|541.15|537.15|541.19|537.19|541.11|537.11|8
1616272610000|2021-03-20 20:36:50|541.14|537.14|541.77|537.77|541.78|537.78|541.13|537.13|21
1616272620000|2021-03-20 20:37:00|541.75|537.75|541.7|537.7|541.75|537.75|541.69|537.69|15
1616272630000|2021-03-20 20:37:10|541.71|537.71|541.66|537.66|541.75|537.75|541.64|537.64|6
1616272640000|2021-03-20 20:37:20|541.65|537.65|541.54|537.54|541.65|537.65|541.51|537.51|13
1616272650000|2021-03-20 20:37:30|541.52|537.52|541.57|537.57|541.57|537.57|541.52|537.52|11
1616272660000|2021-03-20 20:37:40|541.59|537.59|541.71|537.71|541.72|537.72|541.59|537.59|9
1616272670000|2021-03-20 20:37:50|541.7|537.7|541.81|537.81|541.82|537.82|541.7|537.7|11
1616272680000|2021-03-20 20:38:00|541.8|537.8|541.69|537.69|541.8|537.8|541.69|537.69|6
1616272690000|2021-03-20 20:38:10|541.7|537.7|541.28|537.28|541.7|537.7|541.26|537.26|25
1616272700000|2021-03-20 20:38:20|541.27|537.27|541.4|537.4|541.49|537.49|541.27|537.27|15
1616272710000|2021-03-20 20:38:30|541.43|537.43|541.59|537.59|541.68|537.68|541.41|537.41|21
1616272720000|2021-03-20 20:38:40|541.57|537.57|541.6|537.6|541.62|537.62|541.57|537.57|18
1616272730000|2021-03-20 20:38:50|541.72|537.72|541.57|537.57|541.72|537.72|541.45|537.45|22
1616272740000|2021-03-20 20:39:00|541.58|537.58|541.35|537.35|541.58|537.58|541.3|537.3|19
1616272750000|2021-03-20 20:39:10|541.34|537.34|540.8|536.8|541.34|537.34|540.8|536.8|25
1616272760000|2021-03-20 20:39:20|540.81|536.81|540.9|536.9|541.04|537.04|540.81|536.81|31
1616272770000|2021-03-20 20:39:30|540.89|536.89|540.98|536.98|541.25|537.25|540.89|536.89|27
1616272780000|2021-03-20 20:39:40|540.97|536.97|540.33|536.33|540.98|536.98|540.33|536.33|29
1616272790000|2021-03-20 20:39:50|540.31|536.31|540.09|536.09|540.31|536.31|539.93|535.93|24
1616272800000|2021-03-20 20:40:00|540.08|536.08|540.17|536.17|540.18|536.18|539.96|535.96|20
1616272810000|2021-03-20 20:40:10|540.16|536.16|540.3|536.3|540.47|536.47|540.15|536.15|29
1616272820000|2021-03-20 20:40:20|540.31|536.31|540.41|536.41|540.45|536.45|540.31|536.31|19
1616272830000|2021-03-20 20:40:30|540.4|536.4|540.72|536.72|540.79|536.79|540.4|536.4|26
1616272840000|2021-03-20 20:40:40|540.71|536.71|540.65|536.65|540.71|536.71|540.62|536.62|14
1616272850000|2021-03-20 20:40:50|540.67|536.67|541.05|537.05|541.05|537.05|540.64|536.64|19
1616272860000|2021-03-20 20:41:00|541.03|537.03|541.26|537.26|541.26|537.26|541.03|537.03|25
1616272870000|2021-03-20 20:41:10|541.25|537.25|541.08|537.08|541.25|537.25|541.08|537.08|17
1616272880000|2021-03-20 20:41:20|541.09|537.09|540.76|536.76|541.09|537.09|540.71|536.71|16
1616272890000|2021-03-20 20:41:30|540.74|536.74|540.85|536.85|541.05|537.05|540.73|536.73|28
1616272900000|2021-03-20 20:41:40|540.86|536.86|540.81|536.81|540.88|536.88|540.76|536.76|21
1616272910000|2021-03-20 20:41:50|540.83|536.83|540.86|536.86|540.86|536.86|540.82|536.82|10
1616272920000|2021-03-20 20:42:00|540.84|536.84|541|537|541.15|537.15|540.81|536.81|20
1616272930000|2021-03-20 20:42:10|540.97|536.97|540.98|536.98|541.16|537.16|540.91|536.91|23
1616272940000|2021-03-20 20:42:20|540.99|536.99|540.98|536.98|541.04|537.04|540.93|536.93|13
1616272950000|2021-03-20 20:42:30|540.99|536.99|541.15|537.15|541.15|537.15|540.99|536.99|9
1616272960000|2021-03-20 20:42:40|541.17|537.17|541.19|537.19|541.29|537.29|541.17|537.17|15
1616272970000|2021-03-20 20:42:50|541.2|537.2|541.06|537.06|541.21|537.21|541.05|537.05|21
1616272980000|2021-03-20 20:43:00|541.07|537.07|540.87|536.87|541.07|537.07|540.78|536.78|20
1616272990000|2021-03-20 20:43:10|540.85|536.85|540.99|536.99|541.06|537.06|540.85|536.85|20
1616273000000|2021-03-20 20:43:20|541|537|541.04|537.04|541.09|537.09|541|537|17
1616273010000|2021-03-20 20:43:30|541.03|537.03|541.21|537.21|541.21|537.21|541.02|537.02|18
1616273020000|2021-03-20 20:43:40|541.28|537.28|541.21|537.21|541.37|537.37|541.13|537.13|19
1616273030000|2021-03-20 20:43:50|541.2|537.2|541.33|537.33|541.35|537.35|541.15|537.15|27
1616273040000|2021-03-20 20:44:00|541.27|537.27|541.33|537.33|541.37|537.37|541.23|537.23|16
1616273050000|2021-03-20 20:44:10|541.32|537.32|540.66|536.66|541.32|537.32|540.65|536.65|31
1616273060000|2021-03-20 20:44:20|540.67|536.67|540.76|536.76|540.83|536.83|540.66|536.66|25
1616273070000|2021-03-20 20:44:30|540.77|536.77|540.98|536.98|540.98|536.98|540.75|536.75|15
1616273080000|2021-03-20 20:44:40|541.02|537.02|541.1|537.1|541.39|537.39|541.02|537.02|27
1616273090000|2021-03-20 20:44:50|541.09|537.09|541.07|537.07|541.17|537.17|540.94|536.94|25
1616273100000|2021-03-20 20:45:00|541.06|537.06|540.47|536.47|541.06|537.06|540.44|536.44|27
1616273110000|2021-03-20 20:45:10|540.46|536.46|540.44|536.44|540.63|536.63|540.41|536.41|25
1616273120000|2021-03-20 20:45:20|540.45|536.45|540.56|536.56|540.64|536.64|540.43|536.43|21
1616273130000|2021-03-20 20:45:30|540.66|536.66|540.74|536.74|540.76|536.76|540.57|536.57|21
1616273140000|2021-03-20 20:45:40|540.73|536.73|540.76|536.76|540.91|536.91|540.71|536.71|30
1616273150000|2021-03-20 20:45:50|540.78|536.78|540.89|536.89|540.91|536.91|540.71|536.71|18
1616273160000|2021-03-20 20:46:00|540.85|536.85|540.99|536.99|540.99|536.99|540.71|536.71|25
1616273170000|2021-03-20 20:46:10|541.01|537.01|540.78|536.78|541.01|537.01|540.68|536.68|26
1616273180000|2021-03-20 20:46:20|540.74|536.74|540.79|536.79|540.9|536.9|540.74|536.74|19
1616273190000|2021-03-20 20:46:30|540.8|536.8|540.95|536.95|540.95|536.95|540.77|536.77|16
1616273200000|2021-03-20 20:46:40|541.02|537.02|540.93|536.93|541.02|537.02|540.89|536.89|20
1616273210000|2021-03-20 20:46:50|540.96|536.96|540.96|536.96|540.99|536.99|540.94|536.94|16
1616273220000|2021-03-20 20:47:00|540.97|536.97|540.84|536.84|540.97|536.97|540.84|536.84|8
1616273230000|2021-03-20 20:47:10|540.86|536.86|540.73|536.73|540.86|536.86|540.73|536.73|19
1616273240000|2021-03-20 20:47:20|540.75|536.75|540.71|536.71|540.88|536.88|540.71|536.71|28
1616273250000|2021-03-20 20:47:30|540.72|536.72|540.64|536.64|540.73|536.73|540.64|536.64|26
1616273260000|2021-03-20 20:47:40|540.6|536.6|540.58|536.58|540.88|536.88|540.38|536.38|28
1616273270000|2021-03-20 20:47:50|540.6|536.6|540.73|536.73|540.73|536.73|540.57|536.57|21
1616273280000|2021-03-20 20:48:00|540.72|536.72|540.73|536.73|540.73|536.73|540.72|536.72|2
1616273290000|2021-03-20 20:48:10|540.74|536.74|540.8|536.8|540.84|536.84|540.73|536.73|15
1616273300000|2021-03-20 20:48:20|540.81|536.81|540.88|536.88|540.89|536.89|540.8|536.8|10
1616273310000|2021-03-20 20:48:30|540.86|536.86|541.24|537.24|541.25|537.25|540.85|536.85|23
1616273320000|2021-03-20 20:48:40|541.25|537.25|541.3|537.3|541.33|537.33|541.23|537.23|17
1616273330000|2021-03-20 20:48:50|541.33|537.33|541.24|537.24|541.33|537.33|541.23|537.23|22
1616273340000|2021-03-20 20:49:00|541.23|537.23|541.55|537.55|541.55|537.55|541.23|537.23|19
1616273350000|2021-03-20 20:49:10|541.54|537.54|541.59|537.59|541.6|537.6|541.54|537.54|14
1616273360000|2021-03-20 20:49:20|541.54|537.54|541.71|537.71|541.72|537.72|541.54|537.54|16
1616273370000|2021-03-20 20:49:30|541.69|537.69|541.75|537.75|541.78|537.78|541.69|537.69|19
1616273380000|2021-03-20 20:49:40|541.71|537.71|542.41|538.41|542.42|538.42|541.71|537.71|20
1616273390000|2021-03-20 20:49:50|542.42|538.42|542.41|538.41|542.43|538.43|542.4|538.4|18
1616273400000|2021-03-20 20:50:00|542.43|538.43|542.43|538.43|542.44|538.44|542.42|538.42|15
1616273410000|2021-03-20 20:50:10|542.44|538.44|542.35|538.35|542.47|538.47|542.32|538.32|24
1616273420000|2021-03-20 20:50:20|542.36|538.36|542.34|538.34|542.36|538.36|542.32|538.32|13
1616273430000|2021-03-20 20:50:30|542.35|538.35|542.19|538.19|542.35|538.35|542.19|538.19|18
1616273440000|2021-03-20 20:50:40|542.2|538.2|542.35|538.35|542.35|538.35|542.2|538.2|18
1616273450000|2021-03-20 20:50:50|542.36|538.36|542.44|538.44|542.53|538.53|542.26|538.26|24
1616273460000|2021-03-20 20:51:00|542.43|538.43|542.46|538.46|542.46|538.46|542.41|538.41|12
1616273470000|2021-03-20 20:51:10|542.42|538.42|542.29|538.29|542.43|538.43|542.25|538.25|18
1616273480000|2021-03-20 20:51:20|542.3|538.3|542.29|538.29|542.33|538.33|542.25|538.25|16
1616273490000|2021-03-20 20:51:30|542.28|538.28|542.41|538.41|542.42|538.42|542.28|538.28|19
1616273500000|2021-03-20 20:51:40|542.42|538.42|542.67|538.67|542.67|538.67|542.41|538.41|19
1616273510000|2021-03-20 20:51:50|542.66|538.66|542.66|538.66|542.67|538.67|542.63|538.63|19
1616273520000|2021-03-20 20:52:00|542.68|538.68|542.44|538.44|542.68|538.68|542.44|538.44|27
1616273530000|2021-03-20 20:52:10|542.43|538.43|542.44|538.44|542.44|538.44|542.41|538.41|6
1616273540000|2021-03-20 20:52:20|542.45|538.45|542.33|538.33|542.45|538.45|542.27|538.27|20
1616273550000|2021-03-20 20:52:30|542.31|538.31|542.42|538.42|542.46|538.46|542.26|538.26|18
1616273560000|2021-03-20 20:52:40|542.43|538.43|542.38|538.38|542.44|538.44|542.35|538.35|18
1616273570000|2021-03-20 20:52:50|542.39|538.39|542.3|538.3|542.39|538.39|542.3|538.3|12
1616273580000|2021-03-20 20:53:00|542.31|538.31|542.34|538.34|542.37|538.37|542.3|538.3|17
1616273590000|2021-03-20 20:53:10|542.32|538.32|542.31|538.31|542.34|538.34|542.31|538.31|9
1616273600000|2021-03-20 20:53:20|542.3|538.3|542.33|538.33|542.34|538.34|542.3|538.3|12
1616273610000|2021-03-20 20:53:30|542.31|538.31|542.33|538.33|542.34|538.34|542.31|538.31|10
1616273620000|2021-03-20 20:53:40|542.34|538.34|542.33|538.33|542.34|538.34|542.33|538.33|2
1616273630000|2021-03-20 20:53:50|542.34|538.34|542.34|538.34|542.34|538.34|542.33|538.33|3
1616273640000|2021-03-20 20:54:00|542.33|538.33|542.47|538.47|542.48|538.48|542.33|538.33|11
1616273660000|2021-03-20 20:54:20|542.48|538.48|542.47|538.47|542.48|538.48|542.47|538.47|4
1616273670000|2021-03-20 20:54:30|542.52|538.52|542.52|538.52|542.52|538.52|542.52|538.52|1
1616273680000|2021-03-20 20:54:40|542.53|538.53|542.64|538.64|542.65|538.65|542.53|538.53|4
1616273690000|2021-03-20 20:54:50|542.65|538.65|542.74|538.74|542.74|538.74|542.65|538.65|8
1616273700000|2021-03-20 20:55:00|542.69|538.69|542.68|538.68|542.71|538.71|542.52|538.52|7
1616273710000|2021-03-20 20:55:10|542.65|538.65|542.6|538.6|542.66|538.66|542.59|538.59|8
1616273720000|2021-03-20 20:55:20|542.58|538.58|542.5|538.5|542.59|538.59|542.49|538.49|10
1616273730000|2021-03-20 20:55:30|542.49|538.49|542.55|538.55|542.56|538.56|542.49|538.49|18
1616273740000|2021-03-20 20:55:40|542.54|538.54|542.55|538.55|542.59|538.59|542.54|538.54|16
1616273750000|2021-03-20 20:55:50|542.54|538.54|542.4|538.4|542.55|538.55|542.39|538.39|17
1616273760000|2021-03-20 20:56:00|542.39|538.39|542.41|538.41|542.43|538.43|542.39|538.39|10
1616273770000|2021-03-20 20:56:10|542.42|538.42|542.39|538.39|542.42|538.42|542.39|538.39|9
1616273780000|2021-03-20 20:56:20|542.42|538.42|542.36|538.36|542.42|538.42|542.36|538.36|13
1616273790000|2021-03-20 20:56:30|542.38|538.38|542.29|538.29|542.38|538.38|542.25|538.25|13
1616273800000|2021-03-20 20:56:40|542.18|538.18|542.2|538.2|542.26|538.26|542.18|538.18|19
1616273810000|2021-03-20 20:56:50|542.18|538.18|542.18|538.18|542.19|538.19|542.17|538.17|10
1616273820000|2021-03-20 20:57:00|542.19|538.19|542.21|538.21|542.22|538.22|542.18|538.18|19
1616273830000|2021-03-20 20:57:10|542.2|538.2|542.21|538.21|542.22|538.22|542.19|538.19|14
1616273840000|2021-03-20 20:57:20|542.22|538.22|542.33|538.33|542.33|538.33|542.22|538.22|11
1616273850000|2021-03-20 20:57:30|542.34|538.34|542.29|538.29|542.34|538.34|542.26|538.26|17
1616273860000|2021-03-20 20:57:40|542.28|538.28|542.31|538.31|542.31|538.31|542.27|538.27|5
1616273870000|2021-03-20 20:57:50|542.11|538.11|542.18|538.18|542.26|538.26|542.11|538.11|14
1616273880000|2021-03-20 20:58:00|542.19|538.19|542.2|538.2|542.21|538.21|542.18|538.18|18
1616273890000|2021-03-20 20:58:10|542.24|538.24|542.14|538.14|542.24|538.24|542.13|538.13|19
1616273900000|2021-03-20 20:58:20|542.13|538.13|542.12|538.12|542.13|538.13|542.12|538.12|8
1616273910000|2021-03-20 20:58:30|542.09|538.09|542.04|538.04|542.11|538.11|541.95|537.95|33
1616273920000|2021-03-20 20:58:40|542.07|538.07|542.02|538.02|542.07|538.07|541.99|537.99|18
1616273930000|2021-03-20 20:58:50|542.03|538.03|542|538|542.03|538.03|541.97|537.97|21
1616273940000|2021-03-20 20:59:00|541.97|537.97|542.01|538.01|542.01|538.01|541.97|537.97|17
1616273950000|2021-03-20 20:59:10|542|538|542.25|538.25|542.25|538.25|541.97|537.97|21
1616273960000|2021-03-20 20:59:20|542.22|538.22|542.22|538.22|542.23|538.23|542.18|538.18|16
1616273970000|2021-03-20 20:59:30|542.21|538.21|542.22|538.22|542.24|538.24|542.21|538.21|11
1616273980000|2021-03-20 20:59:40|542.2|538.2|542.2|538.2|542.23|538.23|542.2|538.2|11
1616273990000|2021-03-20 20:59:50|542.22|538.22|542.23|538.23|542.23|538.23|542.2|538.2|22
1616274000000|2021-03-20 21:00:00|542.22|538.22|542.26|538.26|542.27|538.27|542.2|538.2|20
1616274010000|2021-03-20 21:00:10|542.27|538.27|542.25|538.25|542.28|538.28|542.25|538.25|17
1616274020000|2021-03-20 21:00:20|542.23|538.23|542.14|538.14|542.23|538.23|542.12|538.12|19
1616274030000|2021-03-20 21:00:30|542.12|538.12|542.12|538.12|542.15|538.15|542.09|538.09|7
1616274040000|2021-03-20 21:00:40|542.14|538.14|542.17|538.17|542.17|538.17|542.12|538.12|13
1616274050000|2021-03-20 21:00:50|542.16|538.16|542.17|538.17|542.18|538.18|542.16|538.16|12
1616274060000|2021-03-20 21:01:00|542.16|538.16|542.16|538.16|542.17|538.17|542.14|538.14|16
1616274070000|2021-03-20 21:01:10|542.15|538.15|542.14|538.14|542.15|538.15|542.14|538.14|4
1616274080000|2021-03-20 21:01:20|542.15|538.15|542.14|538.14|542.15|538.15|542.14|538.14|4
1616274090000|2021-03-20 21:01:30|542.13|538.13|542.12|538.12|542.14|538.14|542.12|538.12|4
1616274100000|2021-03-20 21:01:40|542.11|538.11|542.11|538.11|542.11|538.11|542.11|538.11|1
1616274110000|2021-03-20 21:01:50|542.12|538.12|542.14|538.14|542.17|538.17|542.12|538.12|9
1616274120000|2021-03-20 21:02:00|542.15|538.15|542.28|538.28|542.3|538.3|542.15|538.15|17
1616274130000|2021-03-20 21:02:10|542.3|538.3|542.3|538.3|542.3|538.3|542.28|538.28|18
1616274140000|2021-03-20 21:02:20|542.29|538.29|542.43|538.43|542.43|538.43|542.29|538.29|13
1616274150000|2021-03-20 21:02:30|542.44|538.44|542.56|538.56|542.57|538.57|542.44|538.44|18
1616274160000|2021-03-20 21:02:40|542.57|538.57|542.57|538.57|542.57|538.57|542.54|538.54|11
1616274170000|2021-03-20 21:02:50|542.56|538.56|542.62|538.62|542.63|538.63|542.55|538.55|12
1616274180000|2021-03-20 21:03:00|542.61|538.61|542.62|538.62|542.63|538.63|542.6|538.6|10
1616274190000|2021-03-20 21:03:10|542.61|538.61|542.62|538.62|542.62|538.62|542.61|538.61|6
1616274200000|2021-03-20 21:03:20|542.63|538.63|542.62|538.62|542.63|538.63|542.61|538.61|8
1616274220000|2021-03-20 21:03:40|542.63|538.63|542.64|538.64|542.65|538.65|542.56|538.56|13
1616274230000|2021-03-20 21:03:50|542.63|538.63|542.65|538.65|542.67|538.67|542.63|538.63|5
1616274240000|2021-03-20 21:04:00|542.64|538.64|542.65|538.65|542.65|538.65|542.64|538.64|4
1616274250000|2021-03-20 21:04:10|542.66|538.66|542.67|538.67|542.67|538.67|542.66|538.66|2
1616274260000|2021-03-20 21:04:20|542.68|538.68|542.68|538.68|542.69|538.69|542.68|538.68|5
1616274270000|2021-03-20 21:04:30|542.67|538.67|542.67|538.67|542.69|538.69|542.65|538.65|7
1616274280000|2021-03-20 21:04:40|542.68|538.68|542.68|538.68|542.68|538.68|542.67|538.67|3
1616274290000|2021-03-20 21:04:50|542.69|538.69|542.8|538.8|542.82|538.82|542.68|538.68|10
1616274300000|2021-03-20 21:05:00|542.79|538.79|542.84|538.84|542.84|538.84|542.79|538.79|12
1616274310000|2021-03-20 21:05:10|542.83|538.83|542.83|538.83|542.84|538.84|542.82|538.82|8
1616274320000|2021-03-20 21:05:20|542.84|538.84|543.01|539.01|543.01|539.01|542.84|538.84|17
1616274330000|2021-03-20 21:05:30|543|539|543.01|539.01|543.01|539.01|543|539|4
1616274340000|2021-03-20 21:05:40|543|539|543.01|539.01|543.04|539.04|543|539|11
1616274350000|2021-03-20 21:05:50|543|539|543.14|539.14|543.14|539.14|542.94|538.94|9
1616274360000|2021-03-20 21:06:00|543.1|539.1|543.09|539.09|543.14|539.14|543.08|539.08|25
1616274370000|2021-03-20 21:06:10|543.1|539.1|543.17|539.17|543.17|539.17|543.08|539.08|11
1616274380000|2021-03-20 21:06:20|543.23|539.23|543.2|539.2|543.23|539.23|543.19|539.19|5
1616274390000|2021-03-20 21:06:30|543.21|539.21|543.21|539.21|543.21|539.21|543.21|539.21|1
1616274400000|2021-03-20 21:06:40|543.2|539.2|543.21|539.21|543.21|539.21|543.2|539.2|4
1616274410000|2021-03-20 21:06:50|543.2|539.2|543.19|539.19|543.21|539.21|543.17|539.17|8
1616274420000|2021-03-20 21:07:00|543.2|539.2|543.22|539.22|543.22|539.22|543.17|539.17|9
1616274430000|2021-03-20 21:07:10|543.2|539.2|543.23|539.23|543.25|539.25|543.2|539.2|12
1616274440000|2021-03-20 21:07:20|543.22|539.22|543.23|539.23|543.24|539.24|543.21|539.21|11
1616274450000|2021-03-20 21:07:30|543.22|539.22|543.23|539.23|543.24|539.24|543.22|539.22|5
1616274460000|2021-03-20 21:07:40|543.24|539.24|543.22|539.22|543.24|539.24|543.21|539.21|7
1616274470000|2021-03-20 21:07:50|543.23|539.23|543.23|539.23|543.23|539.23|543.23|539.23|1
1616274480000|2021-03-20 21:08:00|543.22|539.22|543.23|539.23|543.23|539.23|543.22|539.22|2
1616274500000|2021-03-20 21:08:20|543.24|539.24|543.23|539.23|543.24|539.24|543.23|539.23|2
1616274510000|2021-03-20 21:08:30|543.24|539.24|543.25|539.25|543.25|539.25|543.24|539.24|2
1616274520000|2021-03-20 21:08:40|543.26|539.26|543.25|539.25|543.26|539.26|543.25|539.25|2
1616274530000|2021-03-20 21:08:50|543.26|539.26|543.25|539.25|543.26|539.26|543.22|539.22|9
1616274540000|2021-03-20 21:09:00|543.23|539.23|543.14|539.14|543.25|539.25|543.14|539.14|12
1616274550000|2021-03-20 21:09:10|543.16|539.16|543.17|539.17|543.17|539.17|543.16|539.16|2
1616274560000|2021-03-20 21:09:20|543.13|539.13|543.09|539.09|543.13|539.13|543.08|539.08|6
1616274570000|2021-03-20 21:09:30|543.08|539.08|543.06|539.06|543.09|539.09|543.05|539.05|7
1616274580000|2021-03-20 21:09:40|543.08|539.08|543.07|539.07|543.1|539.1|543.06|539.06|8
1616274590000|2021-03-20 21:09:50|543.06|539.06|543.05|539.05|543.07|539.07|543.05|539.05|4
1616274600000|2021-03-20 21:10:00|543.06|539.06|543.07|539.07|543.07|539.07|543.05|539.05|5
1616274610000|2021-03-20 21:10:10|543.06|539.06|543|539|543.06|539.06|543|539|4
1616274620000|2021-03-20 21:10:20|542.99|538.99|542.99|538.99|542.99|538.99|542.99|538.99|1
1616274640000|2021-03-20 21:10:40|543|539|543.03|539.03|543.03|539.03|542.98|538.98|9
1616274650000|2021-03-20 21:10:50|543.02|539.02|543.07|539.07|543.08|539.08|543.02|539.02|7
1616274660000|2021-03-20 21:11:00|543.06|539.06|543.09|539.09|543.09|539.09|543.06|539.06|2
1616274670000|2021-03-20 21:11:10|543.08|539.08|543.08|539.08|543.09|539.09|543.08|539.08|11
1616274680000|2021-03-20 21:11:20|543.07|539.07|543.03|539.03|543.08|539.08|543.03|539.03|10
1616274690000|2021-03-20 21:11:30|543.04|539.04|543.05|539.05|543.05|539.05|543.03|539.03|6
1616274700000|2021-03-20 21:11:40|543.04|539.04|543.11|539.11|543.11|539.11|543.02|539.02|11
1616274710000|2021-03-20 21:11:50|543.12|539.12|543.21|539.21|543.22|539.22|543.12|539.12|13
1616274720000|2021-03-20 21:12:00|543.22|539.22|543.23|539.23|543.25|539.25|543.22|539.22|20
1616274730000|2021-03-20 21:12:10|543.22|539.22|543.2|539.2|543.22|539.22|543.16|539.16|18
1616274740000|2021-03-20 21:12:20|543.21|539.21|543.21|539.21|543.21|539.21|543.19|539.19|7
1616274750000|2021-03-20 21:12:30|543.25|539.25|543.23|539.23|543.26|539.26|543.21|539.21|9
1616274760000|2021-03-20 21:12:40|543.22|539.22|543.28|539.28|543.28|539.28|543.22|539.22|9
1616274770000|2021-03-20 21:12:50|543.29|539.29|543.33|539.33|543.33|539.33|543.29|539.29|4
1616274780000|2021-03-20 21:13:00|543.34|539.34|543.33|539.33|543.34|539.34|543.32|539.32|6
1616274790000|2021-03-20 21:13:10|543.32|539.32|543.26|539.26|543.33|539.33|543.25|539.25|17
1616274800000|2021-03-20 21:13:20|543.27|539.27|543.31|539.31|543.32|539.32|543.27|539.27|12
1616274810000|2021-03-20 21:13:30|543.29|539.29|543.31|539.31|543.32|539.32|543.29|539.29|6
1616274820000|2021-03-20 21:13:40|543.32|539.32|543.35|539.35|543.36|539.36|543.32|539.32|4
1616274830000|2021-03-20 21:13:50|543.36|539.36|543.37|539.37|543.38|539.38|543.36|539.36|10
1616274840000|2021-03-20 21:14:00|543.38|539.38|543.38|539.38|543.38|539.38|543.37|539.37|5
1616274860000|2021-03-20 21:14:20|543.37|539.37|543.4|539.4|543.4|539.4|543.37|539.37|5
1616274870000|2021-03-20 21:14:30|543.44|539.44|543.44|539.44|543.44|539.44|543.44|539.44|1
1616274880000|2021-03-20 21:14:40|543.45|539.45|543.45|539.45|543.45|539.45|543.45|539.45|1
1616274890000|2021-03-20 21:14:50|543.43|539.43|543.53|539.53|543.56|539.56|543.43|539.43|15
1616274900000|2021-03-20 21:15:00|543.55|539.55|543.55|539.55|543.55|539.55|543.51|539.51|11
1616274910000|2021-03-20 21:15:10|543.53|539.53|543.57|539.57|543.58|539.58|543.53|539.53|6
1616274930000|2021-03-20 21:15:30|543.56|539.56|543.46|539.46|543.56|539.56|543.43|539.43|16
1616274940000|2021-03-20 21:15:40|543.47|539.47|543.47|539.47|543.48|539.48|543.46|539.46|9
1616274950000|2021-03-20 21:15:50|543.48|539.48|543.44|539.44|543.48|539.48|543.44|539.44|7
1616274960000|2021-03-20 21:16:00|543.46|539.46|543.44|539.44|543.46|539.46|543.44|539.44|7
1616274970000|2021-03-20 21:16:10|543.45|539.45|543.44|539.44|543.46|539.46|543.43|539.43|6
1616274980000|2021-03-20 21:16:20|543.45|539.45|543.43|539.43|543.46|539.46|543.42|539.42|12
1616274990000|2021-03-20 21:16:30|543.44|539.44|543.44|539.44|543.45|539.45|543.43|539.43|11
1616275000000|2021-03-20 21:16:40|543.43|539.43|543.45|539.45|543.46|539.46|543.43|539.43|12
1616275010000|2021-03-20 21:16:50|543.44|539.44|543.43|539.43|543.44|539.44|543.42|539.42|6
1616275020000|2021-03-20 21:17:00|543.44|539.44|543.44|539.44|543.48|539.48|543.42|539.42|14
1616275030000|2021-03-20 21:17:10|543.46|539.46|543.45|539.45|543.46|539.46|543.44|539.44|11
1616275040000|2021-03-20 21:17:20|543.44|539.44|543.43|539.43|543.46|539.46|543.43|539.43|18
1616275050000|2021-03-20 21:17:30|543.44|539.44|543.44|539.44|543.44|539.44|543.42|539.42|9
1616275060000|2021-03-20 21:17:40|543.43|539.43|543.44|539.44|543.45|539.45|543.42|539.42|13
1616275070000|2021-03-20 21:17:50|543.43|539.43|543.43|539.43|543.43|539.43|543.42|539.42|5
1616275080000|2021-03-20 21:18:00|543.44|539.44|543.42|539.42|543.46|539.46|543.42|539.42|11
1616275090000|2021-03-20 21:18:10|543.43|539.43|543.43|539.43|543.44|539.44|543.43|539.43|5
1616275100000|2021-03-20 21:18:20|543.44|539.44|543.45|539.45|543.46|539.46|543.43|539.43|11
1616275110000|2021-03-20 21:18:30|543.43|539.43|543.39|539.39|543.43|539.43|543.39|539.39|8
1616275120000|2021-03-20 21:18:40|543.4|539.4|543.29|539.29|543.42|539.42|543.29|539.29|22
1616275130000|2021-03-20 21:18:50|543.27|539.27|543.07|539.07|543.28|539.28|543.06|539.06|26
1616275140000|2021-03-20 21:19:00|543.05|539.05|543.07|539.07|543.08|539.08|543.05|539.05|7
1616275150000|2021-03-20 21:19:10|543.05|539.05|543.03|539.03|543.05|539.05|543.01|539.01|5
1616275160000|2021-03-20 21:19:20|543.02|539.02|543.02|539.02|543.02|539.02|543.02|539.02|1
1616275170000|2021-03-20 21:19:30|543.01|539.01|543.02|539.02|543.02|539.02|543.01|539.01|2
1616275180000|2021-03-20 21:19:40|543.03|539.03|543.04|539.04|543.04|539.04|543.03|539.03|6
1616275190000|2021-03-20 21:19:50|543.03|539.03|542.99|538.99|543.04|539.04|542.99|538.99|5
1616275200000|2021-03-20 21:20:00|542.98|538.98|543.19|539.19|543.22|539.22|542.98|538.98|21
1616275210000|2021-03-20 21:20:10|543.18|539.18|543.37|539.37|543.37|539.37|543.18|539.18|16
1616275220000|2021-03-20 21:20:20|543.43|539.43|543.42|539.42|543.47|539.47|543.42|539.42|12
1616275230000|2021-03-20 21:20:30|543.43|539.43|543.44|539.44|543.44|539.44|543.43|539.43|2
1616275240000|2021-03-20 21:20:40|543.43|539.43|543.44|539.44|543.44|539.44|543.43|539.43|2
1616275250000|2021-03-20 21:20:50|543.46|539.46|543.49|539.49|543.53|539.53|543.46|539.46|12
1616275260000|2021-03-20 21:21:00|543.5|539.5|543.49|539.49|543.5|539.5|543.48|539.48|4
1616275270000|2021-03-20 21:21:10|543.47|539.47|543.5|539.5|543.53|539.53|543.45|539.45|14
1616275280000|2021-03-20 21:21:20|543.51|539.51|543.48|539.48|543.52|539.52|543.46|539.46|13
1616275290000|2021-03-20 21:21:30|543.49|539.49|543.5|539.5|543.5|539.5|543.49|539.49|2
1616275310000|2021-03-20 21:21:50|543.52|539.52|543.52|539.52|543.52|539.52|543.52|539.52|1
1616275320000|2021-03-20 21:22:00|543.53|539.53|543.59|539.59|543.59|539.59|543.52|539.52|16
1616275330000|2021-03-20 21:22:10|543.6|539.6|543.6|539.6|543.62|539.62|543.59|539.59|14
1616275340000|2021-03-20 21:22:20|543.62|539.62|543.61|539.61|543.62|539.62|543.6|539.6|13
1616275350000|2021-03-20 21:22:30|543.62|539.62|543.62|539.62|543.62|539.62|543.62|539.62|1
1616275360000|2021-03-20 21:22:40|543.64|539.64|543.68|539.68|543.7|539.7|543.64|539.64|9
1616275370000|2021-03-20 21:22:50|543.69|539.69|543.71|539.71|543.71|539.71|543.69|539.69|8
1616275380000|2021-03-20 21:23:00|543.7|539.7|543.71|539.71|543.71|539.71|543.7|539.7|4
1616275390000|2021-03-20 21:23:10|543.7|539.7|543.69|539.69|543.71|539.71|543.69|539.69|16
1616275400000|2021-03-20 21:23:20|543.7|539.7|543.7|539.7|543.7|539.7|543.69|539.69|3
1616275410000|2021-03-20 21:23:30|543.68|539.68|543.69|539.69|543.71|539.71|543.67|539.67|13
1616275420000|2021-03-20 21:23:40|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|6
1616275440000|2021-03-20 21:24:00|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|4
1616275450000|2021-03-20 21:24:10|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|10
1616275460000|2021-03-20 21:24:20|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|6
1616275470000|2021-03-20 21:24:30|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|4
1616275480000|2021-03-20 21:24:40|543.68|539.68|543.69|539.69|543.69|539.69|543.68|539.68|2
1616275490000|2021-03-20 21:24:50|543.68|539.68|543.68|539.68|543.68|539.68|543.68|539.68|1
1616275500000|2021-03-20 21:25:00|543.66|539.66|543.58|539.58|543.67|539.67|543.57|539.57|12
1616275510000|2021-03-20 21:25:10|543.59|539.59|543.61|539.61|543.61|539.61|543.58|539.58|8
1616275520000|2021-03-20 21:25:20|543.6|539.6|543.63|539.63|543.63|539.63|543.6|539.6|9
1616275530000|2021-03-20 21:25:30|543.64|539.64|543.66|539.66|543.66|539.66|543.63|539.63|13
1616275540000|2021-03-20 21:25:40|543.68|539.68|543.66|539.66|543.68|539.68|543.66|539.66|10
1616275550000|2021-03-20 21:25:50|543.67|539.67|543.67|539.67|543.69|539.69|543.66|539.66|6
1616275560000|2021-03-20 21:26:00|543.68|539.68|543.73|539.73|543.73|539.73|543.67|539.67|9
1616275570000|2021-03-20 21:26:10|543.74|539.74|543.75|539.75|543.76|539.76|543.74|539.74|4
1616275580000|2021-03-20 21:26:20|543.76|539.76|543.75|539.75|543.76|539.76|543.75|539.75|2
1616275590000|2021-03-20 21:26:30|543.76|539.76|543.75|539.75|543.76|539.76|543.75|539.75|4
1616275600000|2021-03-20 21:26:40|543.76|539.76|543.75|539.75|543.77|539.77|543.75|539.75|11
1616275610000|2021-03-20 21:26:50|543.76|539.76|543.74|539.74|543.76|539.76|543.74|539.74|15
1616275620000|2021-03-20 21:27:00|543.75|539.75|543.74|539.74|543.78|539.78|543.74|539.74|11
1616275630000|2021-03-20 21:27:10|543.75|539.75|543.75|539.75|543.75|539.75|543.74|539.74|9
1616275640000|2021-03-20 21:27:20|543.74|539.74|543.75|539.75|543.75|539.75|543.74|539.74|2
1616275650000|2021-03-20 21:27:30|543.74|539.74|543.74|539.74|543.74|539.74|543.74|539.74|1
1616275670000|2021-03-20 21:27:50|543.73|539.73|543.73|539.73|543.79|539.79|543.73|539.73|7
1616275680000|2021-03-20 21:28:00|543.72|539.72|543.75|539.75|543.77|539.77|543.72|539.72|6
1616275690000|2021-03-20 21:28:10|543.76|539.76|543.75|539.75|543.76|539.76|543.74|539.74|8
1616275700000|2021-03-20 21:28:20|543.74|539.74|543.75|539.75|543.76|539.76|543.74|539.74|10
1616275710000|2021-03-20 21:28:30|543.76|539.76|543.78|539.78|543.79|539.79|543.74|539.74|12
1616275720000|2021-03-20 21:28:40|543.79|539.79|543.8|539.8|543.8|539.8|543.78|539.78|8
1616275730000|2021-03-20 21:28:50|543.79|539.79|543.81|539.81|543.81|539.81|543.78|539.78|9
1616275740000|2021-03-20 21:29:00|543.8|539.8|543.8|539.8|543.8|539.8|543.8|539.8|1
1616275760000|2021-03-20 21:29:20|543.79|539.79|543.8|539.8|543.8|539.8|543.79|539.79|2
1616275770000|2021-03-20 21:29:30|543.79|539.79|543.8|539.8|543.8|539.8|543.79|539.79|4
1616275780000|2021-03-20 21:29:40|543.81|539.81|543.83|539.83|543.83|539.83|543.78|539.78|4
1616275790000|2021-03-20 21:29:50|543.84|539.84|543.84|539.84|543.84|539.84|543.84|539.84|1
1616275800000|2021-03-20 21:30:00|543.83|539.83|543.79|539.79|543.83|539.83|543.77|539.77|9
1616275810000|2021-03-20 21:30:10|543.78|539.78|543.76|539.76|543.79|539.79|543.76|539.76|3
1616275820000|2021-03-20 21:30:20|543.77|539.77|543.79|539.79|543.8|539.8|543.68|539.68|7
1616275830000|2021-03-20 21:30:30|543.78|539.78|543.79|539.79|543.79|539.79|543.78|539.78|2
1616275840000|2021-03-20 21:30:40|543.8|539.8|543.77|539.77|543.8|539.8|543.77|539.77|6
1616275850000|2021-03-20 21:30:50|543.79|539.79|543.76|539.76|543.79|539.79|543.75|539.75|9
1616275860000|2021-03-20 21:31:00|543.74|539.74|543.74|539.74|543.75|539.75|543.73|539.73|11
1616275870000|2021-03-20 21:31:10|543.73|539.73|543.75|539.75|543.76|539.76|543.73|539.73|5
1616275880000|2021-03-20 21:31:20|543.76|539.76|543.74|539.74|543.76|539.76|543.74|539.74|3
1616275890000|2021-03-20 21:31:30|543.72|539.72|543.73|539.73|543.73|539.73|543.72|539.72|4
1616275900000|2021-03-20 21:31:40|543.74|539.74|543.77|539.77|543.78|539.78|543.74|539.74|6
1616275910000|2021-03-20 21:31:50|543.76|539.76|543.79|539.79|543.8|539.8|543.76|539.76|6
1616275920000|2021-03-20 21:32:00|543.78|539.78|543.77|539.77|543.79|539.79|543.77|539.77|10
1616275930000|2021-03-20 21:32:10|543.76|539.76|543.8|539.8|543.8|539.8|543.76|539.76|10
1616275940000|2021-03-20 21:32:20|543.79|539.79|543.78|539.78|543.79|539.79|543.78|539.78|2
1616275950000|2021-03-20 21:32:30|543.79|539.79|543.75|539.75|543.79|539.79|543.75|539.75|9
1616275960000|2021-03-20 21:32:40|543.74|539.74|543.75|539.75|543.76|539.76|543.74|539.74|11
1616275970000|2021-03-20 21:32:50|543.74|539.74|543.71|539.71|543.75|539.75|543.69|539.69|12
1616275980000|2021-03-20 21:33:00|543.7|539.7|543.7|539.7|543.7|539.7|543.67|539.67|10
1616275990000|2021-03-20 21:33:10|543.69|539.69|543.64|539.64|543.69|539.69|543.64|539.64|6
1616276000000|2021-03-20 21:33:20|543.65|539.65|543.76|539.76|543.76|539.76|543.6|539.6|21
1616276010000|2021-03-20 21:33:30|543.78|539.78|543.82|539.82|543.82|539.82|543.78|539.78|4
1616276020000|2021-03-20 21:33:40|543.81|539.81|543.88|539.88|543.88|539.88|543.81|539.81|11
1616276030000|2021-03-20 21:33:50|543.87|539.87|543.93|539.93|543.98|539.98|543.85|539.85|13
1616276040000|2021-03-20 21:34:00|543.94|539.94|543.98|539.98|544.05|540.05|543.91|539.91|24
1616276050000|2021-03-20 21:34:10|544.05|540.05|544.05|540.05|544.11|540.11|543.98|539.98|23
1616276060000|2021-03-20 21:34:20|544.07|540.07|544.15|540.15|544.15|540.15|543.99|539.99|18
1616276070000|2021-03-20 21:34:30|544.14|540.14|544.53|540.53|544.53|540.53|544.14|540.14|20
1616276080000|2021-03-20 21:34:40|544.54|540.54|545.05|541.05|545.17|541.17|544.51|540.51|33
1616276090000|2021-03-20 21:34:50|545.04|541.04|545.68|541.68|545.69|541.69|545.04|541.04|32
1616276100000|2021-03-20 21:35:00|545.65|541.65|545.94|541.94|545.94|541.94|545.65|541.65|14
1616276110000|2021-03-20 21:35:10|545.93|541.93|545.83|541.83|545.98|541.98|545.83|541.83|27
1616276120000|2021-03-20 21:35:20|545.94|541.94|545.68|541.68|545.94|541.94|545.67|541.67|17
1616276130000|2021-03-20 21:35:30|545.67|541.67|545.4|541.4|545.67|541.67|545.37|541.37|29
1616276140000|2021-03-20 21:35:40|545.42|541.42|545.3|541.3|545.44|541.44|545.28|541.28|22
1616276150000|2021-03-20 21:35:50|545.28|541.28|545.29|541.29|545.32|541.32|545.28|541.28|16
1616276160000|2021-03-20 21:36:00|545.28|541.28|544.89|540.89|545.31|541.31|544.89|540.89|34
1616276170000|2021-03-20 21:36:10|544.72|540.72|544.52|540.52|544.73|540.73|544.52|540.52|30
1616276180000|2021-03-20 21:36:20|544.54|540.54|544.55|540.55|544.61|540.61|544.53|540.53|25
1616276190000|2021-03-20 21:36:30|544.56|540.56|544.55|540.55|544.56|540.56|544.5|540.5|21
1616276200000|2021-03-20 21:36:40|544.54|540.54|544.51|540.51|544.56|540.56|544.48|540.48|12
1616276210000|2021-03-20 21:36:50|544.52|540.52|544.57|540.57|544.58|540.58|544.51|540.51|21
1616276220000|2021-03-20 21:37:00|544.58|540.58|544.47|540.47|544.58|540.58|544.45|540.45|15
1616276230000|2021-03-20 21:37:10|544.46|540.46|544.47|540.47|544.49|540.49|544.44|540.44|14
1616276240000|2021-03-20 21:37:20|544.45|540.45|544.47|540.47|544.49|540.49|544.45|540.45|11
1616276250000|2021-03-20 21:37:30|544.45|540.45|544.46|540.46|544.48|540.48|544.45|540.45|8
1616276260000|2021-03-20 21:37:40|544.48|540.48|544.45|540.45|544.48|540.48|544.45|540.45|19
1616276270000|2021-03-20 21:37:50|544.46|540.46|544.46|540.46|544.48|540.48|544.45|540.45|12
1616276280000|2021-03-20 21:38:00|544.47|540.47|544.46|540.46|544.49|540.49|544.41|540.41|21
1616276290000|2021-03-20 21:38:10|544.44|540.44|544.49|540.49|544.53|540.53|544.41|540.41|21
1616276300000|2021-03-20 21:38:20|544.48|540.48|544.51|540.51|544.54|540.54|544.47|540.47|18
1616276310000|2021-03-20 21:38:30|544.53|540.53|544.6|540.6|544.6|540.6|544.48|540.48|11
1616276320000|2021-03-20 21:38:40|544.59|540.59|544.59|540.59|544.6|540.6|544.59|540.59|7
1616276330000|2021-03-20 21:38:50|544.6|540.6|544.59|540.59|544.6|540.6|544.57|540.57|8
1616276340000|2021-03-20 21:39:00|544.6|540.6|544.48|540.48|544.6|540.6|544.48|540.48|8
1616276350000|2021-03-20 21:39:10|544.56|540.56|544.52|540.52|544.56|540.56|544.51|540.51|9
1616276360000|2021-03-20 21:39:20|544.53|540.53|544.49|540.49|544.53|540.53|544.47|540.47|14
1616276370000|2021-03-20 21:39:30|544.48|540.48|544.49|540.49|544.49|540.49|544.48|540.48|8
1616276380000|2021-03-20 21:39:40|544.48|540.48|544.49|540.49|544.49|540.49|544.46|540.46|9
1616276390000|2021-03-20 21:39:50|544.51|540.51|544.48|540.48|544.51|540.51|544.48|540.48|4
1616276400000|2021-03-20 21:40:00|544.49|540.49|544.5|540.5|544.51|540.51|544.48|540.48|5
1616276410000|2021-03-20 21:40:10|544.52|540.52|544.49|540.49|544.52|540.52|544.48|540.48|13
1616276420000|2021-03-20 21:40:20|544.51|540.51|544.52|540.52|544.52|540.52|544.51|540.51|6
1616276430000|2021-03-20 21:40:30|544.51|540.51|544.51|540.51|544.53|540.53|544.51|540.51|5
1616276440000|2021-03-20 21:40:40|544.52|540.52|544.5|540.5|544.54|540.54|544.5|540.5|8
1616276450000|2021-03-20 21:40:50|544.49|540.49|544.47|540.47|544.5|540.5|544.47|540.47|5
1616276460000|2021-03-20 21:41:00|544.5|540.5|544.44|540.44|544.52|540.52|544.41|540.41|6
1616276470000|2021-03-20 21:41:10|544.41|540.41|544.38|540.38|544.45|540.45|544.37|540.37|20
1616276480000|2021-03-20 21:41:20|544.41|540.41|544.41|540.41|544.41|540.41|544.37|540.37|20
1616276490000|2021-03-20 21:41:30|544.38|540.38|544.26|540.26|544.41|540.41|544.23|540.23|29
1616276500000|2021-03-20 21:41:40|544.25|540.25|544.28|540.28|544.28|540.28|544.24|540.24|12
1616276510000|2021-03-20 21:41:50|544.29|540.29|544.29|540.29|544.29|540.29|544.22|540.22|10
1616276520000|2021-03-20 21:42:00|544.27|540.27|544.24|540.24|544.27|540.27|544.21|540.21|19
1616276530000|2021-03-20 21:42:10|544.21|540.21|544.28|540.28|544.3|540.3|544.21|540.21|24
1616276540000|2021-03-20 21:42:20|544.27|540.27|544.23|540.23|544.28|540.28|544.17|540.17|15
1616276550000|2021-03-20 21:42:30|544.26|540.26|544.26|540.26|544.28|540.28|544.25|540.25|13
1616276560000|2021-03-20 21:42:40|544.27|540.27|544.28|540.28|544.28|540.28|544.23|540.23|15
1616276570000|2021-03-20 21:42:50|544.29|540.29|544.27|540.27|544.31|540.31|544.21|540.21|16
1616276580000|2021-03-20 21:43:00|544.26|540.26|544.37|540.37|544.37|540.37|544.17|540.17|14
1616276590000|2021-03-20 21:43:10|544.38|540.38|544.4|540.4|544.4|540.4|544.38|540.38|3
1616276600000|2021-03-20 21:43:20|544.41|540.41|544.42|540.42|544.43|540.43|544.4|540.4|10
1616276610000|2021-03-20 21:43:30|544.38|540.38|544.54|540.54|544.54|540.54|544.38|540.38|11
1616276620000|2021-03-20 21:43:40|544.55|540.55|544.65|540.65|544.65|540.65|544.55|540.55|10
1616276630000|2021-03-20 21:43:50|544.66|540.66|544.68|540.68|544.68|540.68|544.65|540.65|5
1616276640000|2021-03-20 21:44:00|544.69|540.69|544.69|540.69|544.69|540.69|544.68|540.68|7
1616276650000|2021-03-20 21:44:10|544.68|540.68|544.68|540.68|544.69|540.69|544.68|540.68|5
1616276660000|2021-03-20 21:44:20|544.69|540.69|544.68|540.68|544.69|540.69|544.68|540.68|2
1616276670000|2021-03-20 21:44:30|544.69|540.69|544.68|540.68|544.69|540.69|544.68|540.68|2
1616276680000|2021-03-20 21:44:40|544.69|540.69|544.68|540.68|544.69|540.69|544.68|540.68|4
1616276690000|2021-03-20 21:44:50|544.67|540.67|544.67|540.67|544.67|540.67|544.67|540.67|1
1616276700000|2021-03-20 21:45:00|544.66|540.66|544.65|540.65|544.66|540.66|544.65|540.65|6
1616276710000|2021-03-20 21:45:10|544.66|540.66|544.66|540.66|544.66|540.66|544.65|540.65|3
1616276720000|2021-03-20 21:45:20|544.65|540.65|544.66|540.66|544.66|540.66|544.63|540.63|8
1616276730000|2021-03-20 21:45:30|544.65|540.65|544.66|540.66|544.67|540.67|544.63|540.63|15
1616276740000|2021-03-20 21:45:40|544.64|540.64|544.81|540.81|544.86|540.86|544.64|540.64|13
1616276750000|2021-03-20 21:45:50|544.84|540.84|544.86|540.86|544.86|540.86|544.84|540.84|5
1616276760000|2021-03-20 21:46:00|544.85|540.85|545.07|541.07|545.07|541.07|544.81|540.81|17
1616276770000|2021-03-20 21:46:10|545.11|541.11|545.13|541.13|545.14|541.14|544.91|540.91|16
1616276780000|2021-03-20 21:46:20|545.14|541.14|545.04|541.04|545.29|541.29|544.93|540.93|23
1616276790000|2021-03-20 21:46:30|545.03|541.03|545.42|541.42|545.42|541.42|545.02|541.02|20
1616276800000|2021-03-20 21:46:40|545.38|541.38|545.77|541.77|545.77|541.77|545.38|541.38|18
1616276810000|2021-03-20 21:46:50|545.74|541.74|545.91|541.91|545.92|541.92|545.74|541.74|7
1616276820000|2021-03-20 21:47:00|545.92|541.92|545.91|541.91|545.92|541.92|545.88|541.88|9
1616276830000|2021-03-20 21:47:10|545.9|541.9|546.01|542.01|546.01|542.01|545.9|541.9|16
1616276840000|2021-03-20 21:47:20|546.02|542.02|546.05|542.05|546.05|542.05|546.02|542.02|5
1616276850000|2021-03-20 21:47:30|546.04|542.04|546.03|542.03|546.04|542.04|546.03|542.03|6
1616276860000|2021-03-20 21:47:40|546.02|542.02|545.88|541.88|546.04|542.04|545.81|541.81|12
1616276870000|2021-03-20 21:47:50|546.06|542.06|545.88|541.88|546.09|542.09|545.87|541.87|15
1616276880000|2021-03-20 21:48:00|546.07|542.07|546.02|542.02|546.1|542.1|545.88|541.88|18
1616276890000|2021-03-20 21:48:10|546.17|542.17|546.19|542.19|546.19|542.19|546.11|542.11|19
1616276900000|2021-03-20 21:48:20|546.17|542.17|546.19|542.19|546.19|542.19|546.08|542.08|20
1616276910000|2021-03-20 21:48:30|546.18|542.18|546.17|542.17|546.18|542.18|546.01|542.01|13
1616276920000|2021-03-20 21:48:40|546.16|542.16|546.04|542.04|546.24|542.24|546.04|542.04|18
1616276930000|2021-03-20 21:48:50|546.05|542.05|546.06|542.06|546.21|542.21|546.02|542.02|30
1616276940000|2021-03-20 21:49:00|546.04|542.04|546.2|542.2|546.24|542.24|546.04|542.04|14
1616276950000|2021-03-20 21:49:10|546.18|542.18|546.18|542.18|546.19|542.19|546.18|542.18|5
1616276960000|2021-03-20 21:49:20|546.17|542.17|546.15|542.15|546.17|542.17|546.15|542.15|7
1616276970000|2021-03-20 21:49:30|546.16|542.16|546.15|542.15|546.16|542.16|546.14|542.14|12
1616276980000|2021-03-20 21:49:40|546.16|542.16|546.02|542.02|546.18|542.18|546.02|542.02|16
1616276990000|2021-03-20 21:49:50|546.03|542.03|546.1|542.1|546.1|542.1|546.03|542.03|13
1616277000000|2021-03-20 21:50:00|546.03|542.03|546.02|542.02|546.15|542.15|546.02|542.02|10
1616277010000|2021-03-20 21:50:10|546.09|542.09|546.22|542.22|546.22|542.22|546.03|542.03|13
1616277020000|2021-03-20 21:50:20|546.21|542.21|546.25|542.25|546.26|542.26|546.21|542.21|12
1616277030000|2021-03-20 21:50:30|546.23|542.23|546.3|542.3|546.3|542.3|546.23|542.23|7
1616277040000|2021-03-20 21:50:40|546.29|542.29|546.31|542.31|546.31|542.31|546.29|542.29|7
1616277050000|2021-03-20 21:50:50|546.3|542.3|546.31|542.31|546.31|542.31|546.3|542.3|4
1616277060000|2021-03-20 21:51:00|546.32|542.32|546.34|542.34|546.34|542.34|546.3|542.3|7
1616277070000|2021-03-20 21:51:10|546.35|542.35|546.4|542.4|546.4|542.4|546.35|542.35|12
1616277080000|2021-03-20 21:51:20|546.42|542.42|546.45|542.45|546.47|542.47|546.42|542.42|8
1616277090000|2021-03-20 21:51:30|546.46|542.46|546.59|542.59|546.59|542.59|546.46|542.46|7
1616277100000|2021-03-20 21:51:40|546.6|542.6|546.59|542.59|546.6|542.6|546.59|542.59|4
1616277110000|2021-03-20 21:51:50|546.6|542.6|546.64|542.64|546.64|542.64|546.45|542.45|18
1616277120000|2021-03-20 21:52:00|546.52|542.52|546.64|542.64|546.64|542.64|546.52|542.52|8
1616277130000|2021-03-20 21:52:10|546.65|542.65|546.8|542.8|546.8|542.8|546.65|542.65|9
1616277140000|2021-03-20 21:52:20|546.83|542.83|546.85|542.85|546.86|542.86|546.83|542.83|4
1616277150000|2021-03-20 21:52:30|546.86|542.86|546.88|542.88|546.9|542.9|546.84|542.84|10
1616277160000|2021-03-20 21:52:40|546.89|542.89|546.89|542.89|546.9|542.9|546.88|542.88|12
1616277170000|2021-03-20 21:52:50|546.88|542.88|546.85|542.85|546.89|542.89|546.83|542.83|17
1616277180000|2021-03-20 21:53:00|546.86|542.86|546.79|542.79|546.87|542.87|546.79|542.79|14
1616277190000|2021-03-20 21:53:10|546.8|542.8|546.78|542.78|546.82|542.82|546.78|542.78|16
1616277200000|2021-03-20 21:53:20|546.8|542.8|546.78|542.78|546.8|542.8|546.77|542.77|16
1616277210000|2021-03-20 21:53:30|546.79|542.79|546.73|542.73|546.79|542.79|546.7|542.7|14
1616277220000|2021-03-20 21:53:40|546.72|542.72|546.74|542.74|546.8|542.8|546.71|542.71|18
1616277230000|2021-03-20 21:53:50|546.73|542.73|546.26|542.26|546.74|542.74|546.25|542.25|27
1616277240000|2021-03-20 21:54:00|546.24|542.24|546.11|542.11|546.29|542.29|546.05|542.05|27
1616277250000|2021-03-20 21:54:10|546.1|542.1|545.93|541.93|546.11|542.11|545.93|541.93|23
1616277260000|2021-03-20 21:54:20|545.94|541.94|545.95|541.95|545.95|541.95|545.93|541.93|12
1616277270000|2021-03-20 21:54:30|545.96|541.96|545.94|541.94|545.96|541.96|545.94|541.94|9
1616277280000|2021-03-20 21:54:40|545.95|541.95|545.89|541.89|545.95|541.95|545.87|541.87|13
1616277290000|2021-03-20 21:54:50|545.87|541.87|545.85|541.85|545.89|541.89|545.84|541.84|18
1616277300000|2021-03-20 21:55:00|545.86|541.86|545.82|541.82|545.88|541.88|545.82|541.82|14
1616277310000|2021-03-20 21:55:10|545.8|541.8|545.79|541.79|545.83|541.83|545.79|541.79|11
1616277320000|2021-03-20 21:55:20|545.78|541.78|545.78|541.78|545.8|541.8|545.76|541.76|16
1616277330000|2021-03-20 21:55:30|545.8|541.8|545.82|541.82|545.84|541.84|545.79|541.79|13
1616277340000|2021-03-20 21:55:40|545.8|541.8|545.81|541.81|545.85|541.85|545.79|541.79|16
1616277350000|2021-03-20 21:55:50|545.79|541.79|545.78|541.78|545.81|541.81|545.78|541.78|9
1616277360000|2021-03-20 21:56:00|545.77|541.77|545.79|541.79|545.79|541.79|545.76|541.76|18
1616277370000|2021-03-20 21:56:10|545.78|541.78|545.8|541.8|545.81|541.81|545.78|541.78|11
1616277380000|2021-03-20 21:56:20|545.79|541.79|545.78|541.78|545.8|541.8|545.78|541.78|13
1616277390000|2021-03-20 21:56:30|545.79|541.79|545.79|541.79|545.79|541.79|545.79|541.79|1
1616277400000|2021-03-20 21:56:40|545.78|541.78|545.74|541.74|545.79|541.79|545.72|541.72|16
1616277410000|2021-03-20 21:56:50|545.73|541.73|545.64|541.64|545.74|541.74|545.63|541.63|20
1616277420000|2021-03-20 21:57:00|545.63|541.63|545.58|541.58|545.63|541.63|545.58|541.58|10
1616277430000|2021-03-20 21:57:10|545.59|541.59|545.58|541.58|545.6|541.6|545.57|541.57|14
1616277440000|2021-03-20 21:57:20|545.57|541.57|545.56|541.56|545.6|541.6|545.56|541.56|12
1616277450000|2021-03-20 21:57:30|545.57|541.57|545.07|541.07|545.57|541.57|545.07|541.07|21
1616277460000|2021-03-20 21:57:40|545.06|541.06|544.93|540.93|545.06|541.06|544.89|540.89|15
1616277470000|2021-03-20 21:57:50|544.94|540.94|544.9|540.9|544.96|540.96|544.9|540.9|10
1616277480000|2021-03-20 21:58:00|544.91|540.91|544.57|540.57|544.91|540.91|544.54|540.54|27
1616277490000|2021-03-20 21:58:10|544.56|540.56|544.55|540.55|544.58|540.58|544.55|540.55|13
1616277500000|2021-03-20 21:58:20|544.54|540.54|544.56|540.56|544.59|540.59|544.54|540.54|15
1616277510000|2021-03-20 21:58:30|544.57|540.57|544.52|540.52|544.57|540.57|544.51|540.51|17
1616277520000|2021-03-20 21:58:40|544.53|540.53|544.51|540.51|544.54|540.54|544.5|540.5|17
1616277530000|2021-03-20 21:58:50|544.49|540.49|544.46|540.46|544.49|540.49|544.4|540.4|22
1616277540000|2021-03-20 21:59:00|544.47|540.47|544.4|540.4|544.47|540.47|544.39|540.39|10
1616277550000|2021-03-20 21:59:10|544.39|540.39|544.37|540.37|544.39|540.39|544.36|540.36|10
1616277560000|2021-03-20 21:59:20|544.33|540.33|544.36|540.36|544.36|540.36|544.32|540.32|8
1616277570000|2021-03-20 21:59:30|544.35|540.35|544.33|540.33|544.37|540.37|544.31|540.31|12
1616277580000|2021-03-20 21:59:40|544.32|540.32|544.33|540.33|544.34|540.34|544.32|540.32|4
1616277590000|2021-03-20 21:59:50|544.31|540.31|544.35|540.35|544.37|540.37|544.31|540.31|12
1616277600000|2021-03-20 22:00:00|544.37|540.37|544.35|540.35|544.37|540.37|544.33|540.33|6
1616277610000|2021-03-20 22:00:10|544.36|540.36|544.36|540.36|544.37|540.37|544.35|540.35|15
1616277620000|2021-03-20 22:00:20|544.37|540.37|544.36|540.36|544.38|540.38|544.36|540.36|9
1616277630000|2021-03-20 22:00:30|544.37|540.37|544.36|540.36|544.38|540.38|544.36|540.36|9
1616277640000|2021-03-20 22:00:40|544.35|540.35|544.35|540.35|544.35|540.35|544.34|540.34|3
1616277650000|2021-03-20 22:00:50|544.33|540.33|544.26|540.26|544.33|540.33|544.26|540.26|10
1616277660000|2021-03-20 22:01:00|544.25|540.25|544.26|540.26|544.26|540.26|544.25|540.25|2
1616277670000|2021-03-20 22:01:10|544.25|540.25|544.23|540.23|544.26|540.26|544.23|540.23|6
1616277680000|2021-03-20 22:01:20|544.2|540.2|544.19|540.19|544.21|540.21|544.19|540.19|10
1616277690000|2021-03-20 22:01:30|544.2|540.2|544.16|540.16|544.27|540.27|544.16|540.16|10
1616277700000|2021-03-20 22:01:40|544.17|540.17|544.17|540.17|544.17|540.17|544.17|540.17|1
1616277710000|2021-03-20 22:01:50|544.16|540.16|544.18|540.18|544.2|540.2|544.16|540.16|8
1616277720000|2021-03-20 22:02:00|544.17|540.17|544.18|540.18|544.18|540.18|544.16|540.16|6
1616277730000|2021-03-20 22:02:10|544.17|540.17|544.16|540.16|544.19|540.19|544.15|540.15|7
1616277740000|2021-03-20 22:02:20|544.15|540.15|544.15|540.15|544.18|540.18|544.14|540.14|15
1616277750000|2021-03-20 22:02:30|544.14|540.14|544.11|540.11|544.14|540.14|544.11|540.11|5
1616277760000|2021-03-20 22:02:40|544.12|540.12|544.1|540.1|544.12|540.12|544.1|540.1|3
1616277770000|2021-03-20 22:02:50|544.11|540.11|544.12|540.12|544.12|540.12|544.1|540.1|6
1616277780000|2021-03-20 22:03:00|544.1|540.1|544.04|540.04|544.12|540.12|544.04|540.04|6
1616277790000|2021-03-20 22:03:10|544.03|540.03|544.03|540.03|544.04|540.04|544.03|540.03|3
1616277800000|2021-03-20 22:03:20|544.04|540.04|544.03|540.03|544.04|540.04|544.03|540.03|2
1616277820000|2021-03-20 22:03:40|544.02|540.02|544.02|540.02|544.02|540.02|544.02|540.02|1
1616277830000|2021-03-20 22:03:50|544.01|540.01|543.93|539.93|544.02|540.02|543.92|539.92|10
1616277840000|2021-03-20 22:04:00|543.94|539.94|543.92|539.92|543.94|539.94|543.92|539.92|5
1616277850000|2021-03-20 22:04:10|543.88|539.88|543.34|539.34|543.88|539.88|543.34|539.34|21
1616277860000|2021-03-20 22:04:20|543.36|539.36|543.3|539.3|543.4|539.4|543.3|539.3|21
1616277870000|2021-03-20 22:04:30|543.27|539.27|543.42|539.42|543.44|539.44|543.27|539.27|28
1616277880000|2021-03-20 22:04:40|543.39|539.39|543.38|539.38|543.42|539.42|543.37|539.37|12
1616277890000|2021-03-20 22:04:50|543.37|539.37|543.38|539.38|543.39|539.39|543.37|539.37|16
1616277900000|2021-03-20 22:05:00|543.39|539.39|543.37|539.37|543.4|539.4|543.37|539.37|14
1616277910000|2021-03-20 22:05:10|543.38|539.38|543.3|539.3|543.39|539.39|543.3|539.3|21
1616277920000|2021-03-20 22:05:20|543.33|539.33|543.32|539.32|543.36|539.36|543.29|539.29|16
1616277930000|2021-03-20 22:05:30|543.3|539.3|543.13|539.13|543.33|539.33|543.11|539.11|25
1616277940000|2021-03-20 22:05:40|543.12|539.12|543.1|539.1|543.12|539.12|543.07|539.07|18
1616277950000|2021-03-20 22:05:50|543.09|539.09|543.13|539.13|543.15|539.15|543.09|539.09|10
1616277960000|2021-03-20 22:06:00|543.15|539.15|543.31|539.31|543.32|539.32|543.04|539.04|23
1616277970000|2021-03-20 22:06:10|543.33|539.33|543.4|539.4|543.54|539.54|543.33|539.33|20
1616277980000|2021-03-20 22:06:20|543.41|539.41|543.78|539.78|543.78|539.78|543.4|539.4|27
1616277990000|2021-03-20 22:06:30|543.8|539.8|544.44|540.44|544.45|540.45|543.8|539.8|29
1616278000000|2021-03-20 22:06:40|544.45|540.45|544.78|540.78|544.79|540.79|544.45|540.45|24
1616278010000|2021-03-20 22:06:50|544.79|540.79|544.79|540.79|544.8|540.8|544.75|540.75|17
1616278020000|2021-03-20 22:07:00|544.8|540.8|544.76|540.76|544.8|540.8|544.76|540.76|10
1616278030000|2021-03-20 22:07:10|544.77|540.77|544.77|540.77|544.77|540.77|544.66|540.66|14
1616278040000|2021-03-20 22:07:20|544.78|540.78|544.9|540.9|544.9|540.9|544.77|540.77|7
1616278050000|2021-03-20 22:07:30|544.91|540.91|544.99|540.99|544.99|540.99|544.91|540.91|14
1616278060000|2021-03-20 22:07:40|544.98|540.98|545.06|541.06|545.06|541.06|544.98|540.98|9
1616278070000|2021-03-20 22:07:50|545.05|541.05|545.06|541.06|545.09|541.09|545.05|541.05|5
1616278080000|2021-03-20 22:08:00|545.1|541.1|545.11|541.11|545.13|541.13|545.08|541.08|7
1616278090000|2021-03-20 22:08:10|545.1|541.1|545.11|541.11|545.11|541.11|545.1|541.1|2
1616278100000|2021-03-20 22:08:20|545.1|541.1|545.17|541.17|545.18|541.18|545.02|541.02|15
1616278110000|2021-03-20 22:08:30|545.18|541.18|545.17|541.17|545.18|541.18|545.16|541.16|6
1616278130000|2021-03-20 22:08:50|545.2|541.2|545.2|541.2|545.22|541.22|545.2|541.2|5
1616278140000|2021-03-20 22:09:00|545.19|541.19|545.12|541.12|545.19|541.19|545|541|18
1616278150000|2021-03-20 22:09:10|545.13|541.13|544.78|540.78|545.14|541.14|544.75|540.75|17
1616278160000|2021-03-20 22:09:20|544.77|540.77|544.76|540.76|544.77|540.77|544.75|540.75|8
1616278170000|2021-03-20 22:09:30|544.77|540.77|544.6|540.6|544.77|540.77|544.6|540.6|18
1616278180000|2021-03-20 22:09:40|544.62|540.62|544.56|540.56|544.63|540.63|544.54|540.54|7
1616278190000|2021-03-20 22:09:50|544.55|540.55|544.57|540.57|544.57|540.57|544.55|540.55|5
1616278200000|2021-03-20 22:10:00|544.56|540.56|544.5|540.5|544.56|540.56|544.49|540.49|9
1616278210000|2021-03-20 22:10:10|544.51|540.51|544.49|540.49|544.51|540.51|544.49|540.49|5
1616278230000|2021-03-20 22:10:30|544.47|540.47|544.47|540.47|544.47|540.47|544.46|540.46|3
1616278240000|2021-03-20 22:10:40|544.46|540.46|544.48|540.48|544.49|540.49|544.46|540.46|8
1616278250000|2021-03-20 22:10:50|544.47|540.47|544.47|540.47|544.47|540.47|544.47|540.47|1
1616278260000|2021-03-20 22:11:00|544.48|540.48|544.49|540.49|544.5|540.5|544.47|540.47|6
1616278270000|2021-03-20 22:11:10|544.48|540.48|544.46|540.46|544.51|540.51|544.39|540.39|14
1616278280000|2021-03-20 22:11:20|544.48|540.48|544.36|540.36|544.48|540.48|544.36|540.36|14
1616278290000|2021-03-20 22:11:30|544.34|540.34|544.27|540.27|544.34|540.34|544.27|540.27|10
1616278300000|2021-03-20 22:11:40|544.26|540.26|544.21|540.21|544.27|540.27|544.2|540.2|10
1616278310000|2021-03-20 22:11:50|544.19|540.19|544.2|540.2|544.2|540.2|544.18|540.18|12
1616278320000|2021-03-20 22:12:00|544.19|540.19|544.19|540.19|544.2|540.2|544.19|540.19|3
1616278330000|2021-03-20 22:12:10|544.2|540.2|544.18|540.18|544.21|540.21|544.18|540.18|14
1616278340000|2021-03-20 22:12:20|544.19|540.19|544.18|540.18|544.19|540.19|544.17|540.17|6
1616278350000|2021-03-20 22:12:30|544.17|540.17|544.15|540.15|544.18|540.18|544.15|540.15|11
1616278360000|2021-03-20 22:12:40|544.16|540.16|544.16|540.16|544.16|540.16|544.14|540.14|7
1616278370000|2021-03-20 22:12:50|544.12|540.12|544|540|544.12|540.12|543.96|539.96|16
1616278380000|2021-03-20 22:13:00|543.99|539.99|543.98|539.98|544.01|540.01|543.98|539.98|10
1616278390000|2021-03-20 22:13:10|543.97|539.97|543.97|539.97|543.98|539.98|543.96|539.96|8
1616278400000|2021-03-20 22:13:20|543.95|539.95|543.94|539.94|543.99|539.99|543.89|539.89|13
1616278410000|2021-03-20 22:13:30|543.93|539.93|543.94|539.94|543.94|539.94|543.92|539.92|5
1616278420000|2021-03-20 22:13:40|543.93|539.93|543.92|539.92|543.94|539.94|543.92|539.92|7
1616278430000|2021-03-20 22:13:50|543.94|539.94|543.87|539.87|543.94|539.94|543.84|539.84|13
1616278440000|2021-03-20 22:14:00|543.86|539.86|543.76|539.76|543.86|539.86|543.76|539.76|19
1616278450000|2021-03-20 22:14:10|543.77|539.77|543.76|539.76|543.78|539.78|543.74|539.74|9
1616278460000|2021-03-20 22:14:20|543.75|539.75|543.76|539.76|543.77|539.77|543.75|539.75|6
1616278470000|2021-03-20 22:14:30|543.75|539.75|543.75|539.75|543.77|539.77|543.74|539.74|16
1616278480000|2021-03-20 22:14:40|543.76|539.76|543.76|539.76|543.77|539.77|543.74|539.74|8
1616278490000|2021-03-20 22:14:50|543.75|539.75|543.77|539.77|543.79|539.79|543.74|539.74|11
1616278500000|2021-03-20 22:15:00|543.76|539.76|543.73|539.73|543.79|539.79|543.73|539.73|12
1616278510000|2021-03-20 22:15:10|543.74|539.74|543.48|539.48|543.74|539.74|543.45|539.45|23
1616278520000|2021-03-20 22:15:20|543.45|539.45|543.6|539.6|543.61|539.61|543.44|539.44|24
1616278530000|2021-03-20 22:15:30|543.58|539.58|543.68|539.68|543.68|539.68|543.58|539.58|24
1616278540000|2021-03-20 22:15:40|543.69|539.69|543.62|539.62|543.69|539.69|543.62|539.62|19
1616278550000|2021-03-20 22:15:50|543.61|539.61|543.49|539.49|543.64|539.64|543.49|539.49|30
1616278560000|2021-03-20 22:16:00|543.48|539.48|543.46|539.46|543.52|539.52|543.46|539.46|20
1616278570000|2021-03-20 22:16:10|543.45|539.45|543.49|539.49|543.49|539.49|543.44|539.44|17
1616278580000|2021-03-20 22:16:20|543.48|539.48|543.47|539.47|543.49|539.49|543.46|539.46|6
1616278590000|2021-03-20 22:16:30|543.48|539.48|543.48|539.48|543.5|539.5|543.48|539.48|5
1616278600000|2021-03-20 22:16:40|543.49|539.49|543.49|539.49|543.5|539.5|543.48|539.48|8
1616278610000|2021-03-20 22:16:50|543.48|539.48|543.41|539.41|543.49|539.49|543.41|539.41|7
1616278620000|2021-03-20 22:17:00|543.42|539.42|543.41|539.41|543.42|539.42|543.4|539.4|8
1616278630000|2021-03-20 22:17:10|543.4|539.4|543.4|539.4|543.41|539.41|543.39|539.39|5
1616278640000|2021-03-20 22:17:20|543.39|539.39|543.4|539.4|543.42|539.42|543.38|539.38|15
1616278650000|2021-03-20 22:17:30|543.37|539.37|543.41|539.41|543.42|539.42|543.37|539.37|18
1616278660000|2021-03-20 22:17:40|543.42|539.42|543.43|539.43|543.43|539.43|543.39|539.39|6
1616278670000|2021-03-20 22:17:50|543.39|539.39|543.42|539.42|543.42|539.42|543.39|539.39|11
1616278680000|2021-03-20 22:18:00|543.39|539.39|543.41|539.41|543.41|539.41|543.36|539.36|19
1616278690000|2021-03-20 22:18:10|543.42|539.42|543.41|539.41|543.42|539.42|543.41|539.41|8
1616278700000|2021-03-20 22:18:20|543.42|539.42|543.51|539.51|543.55|539.55|543.41|539.41|15
1616278710000|2021-03-20 22:18:30|543.52|539.52|543.49|539.49|543.53|539.53|543.49|539.49|21
1616278720000|2021-03-20 22:18:40|543.51|539.51|543.56|539.56|543.56|539.56|543.49|539.49|17
1616278730000|2021-03-20 22:18:50|543.57|539.57|543.86|539.86|543.93|539.93|543.57|539.57|20
1616278740000|2021-03-20 22:19:00|543.88|539.88|543.97|539.97|543.99|539.99|543.88|539.88|14
1616278750000|2021-03-20 22:19:10|544.14|540.14|544.16|540.16|544.16|540.16|544.14|540.14|7
1616278760000|2021-03-20 22:19:20|544.15|540.15|544.14|540.14|544.18|540.18|544.13|540.13|10
1616278770000|2021-03-20 22:19:30|544.15|540.15|544.03|540.03|544.15|540.15|543.99|539.99|17
1616278780000|2021-03-20 22:19:40|544.04|540.04|543.96|539.96|544.04|540.04|543.96|539.96|16
1616278790000|2021-03-20 22:19:50|543.97|539.97|543.91|539.91|543.99|539.99|543.91|539.91|15
1616278800000|2021-03-20 22:20:00|543.92|539.92|544|540|544.02|540.02|543.91|539.91|14
1616278810000|2021-03-20 22:20:10|544.01|540.01|543.93|539.93|544.01|540.01|543.91|539.91|12
1616278820000|2021-03-20 22:20:20|543.92|539.92|543.94|539.94|543.97|539.97|543.92|539.92|9
1616278830000|2021-03-20 22:20:30|543.95|539.95|543.89|539.89|543.96|539.96|543.89|539.89|17
1616278840000|2021-03-20 22:20:40|543.91|539.91|543.9|539.9|543.91|539.91|543.9|539.9|2
1616278850000|2021-03-20 22:20:50|543.89|539.89|543.89|539.89|543.9|539.9|543.88|539.88|5
1616278860000|2021-03-20 22:21:00|543.88|539.88|543.9|539.9|543.94|539.94|543.88|539.88|13
1616278870000|2021-03-20 22:21:10|543.91|539.91|543.92|539.92|543.97|539.97|543.9|539.9|18
1616278880000|2021-03-20 22:21:20|543.91|539.91|543.94|539.94|543.94|539.94|543.89|539.89|4
1616278890000|2021-03-20 22:21:30|543.96|539.96|543.96|539.96|543.96|539.96|543.91|539.91|13
1616278900000|2021-03-20 22:21:40|543.98|539.98|544.05|540.05|544.06|540.06|543.98|539.98|5
1616278910000|2021-03-20 22:21:50|544.04|540.04|544.02|540.02|544.05|540.05|544|540|10
1616278920000|2021-03-20 22:22:00|544.03|540.03|543.99|539.99|544.03|540.03|543.98|539.98|10
1616278930000|2021-03-20 22:22:10|544.01|540.01|544.02|540.02|544.03|540.03|543.99|539.99|7
1616278940000|2021-03-20 22:22:20|544|540|543.98|539.98|544.03|540.03|543.97|539.97|19
1616278950000|2021-03-20 22:22:30|544|540|543.98|539.98|544.05|540.05|543.97|539.97|18
1616278960000|2021-03-20 22:22:40|543.99|539.99|543.93|539.93|543.99|539.99|543.92|539.92|15
1616278970000|2021-03-20 22:22:50|543.94|539.94|543.92|539.92|543.94|539.94|543.9|539.9|13
1616278980000|2021-03-20 22:23:00|543.91|539.91|543.68|539.68|543.91|539.91|543.68|539.68|21
1616278990000|2021-03-20 22:23:10|543.67|539.67|543.6|539.6|543.67|539.67|543.59|539.59|17
1616279000000|2021-03-20 22:23:20|543.55|539.55|543.3|539.3|543.55|539.55|543.3|539.3|18
1616279010000|2021-03-20 22:23:30|543.28|539.28|543.18|539.18|543.28|539.28|543.1|539.1|22
1616279020000|2021-03-20 22:23:40|543.17|539.17|543.16|539.16|543.17|539.17|543.13|539.13|9
1616279030000|2021-03-20 22:23:50|543.15|539.15|542.9|538.9|543.15|539.15|542.89|538.89|11
1616279040000|2021-03-20 22:24:00|542.89|538.89|542.84|538.84|542.9|538.9|542.84|538.84|16
1616279050000|2021-03-20 22:24:10|542.82|538.82|542.83|538.83|542.84|538.84|542.8|538.8|14
1616279060000|2021-03-20 22:24:20|542.84|538.84|542.89|538.89|542.89|538.89|542.83|538.83|17
1616279070000|2021-03-20 22:24:30|542.9|538.9|542.98|538.98|543.01|539.01|542.89|538.89|13
1616279080000|2021-03-20 22:24:40|543|539|543.72|539.72|543.74|539.74|543|539|23
1616279090000|2021-03-20 22:24:50|543.75|539.75|543.91|539.91|543.92|539.92|543.74|539.74|14
1616279100000|2021-03-20 22:25:00|543.95|539.95|544.06|540.06|544.06|540.06|543.93|539.93|12
1616279110000|2021-03-20 22:25:10|544.03|540.03|544.68|540.68|544.68|540.68|544.03|540.03|24
1616279120000|2021-03-20 22:25:20|544.73|540.73|544.86|540.86|544.96|540.96|544.73|540.73|22
1616279130000|2021-03-20 22:25:30|544.84|540.84|544.95|540.95|544.98|540.98|544.82|540.82|18
1616279140000|2021-03-20 22:25:40|544.94|540.94|545.01|541.01|545.01|541.01|544.86|540.86|21
1616279150000|2021-03-20 22:25:50|544.98|540.98|544.41|540.41|545.01|541.01|544.41|540.41|18
1616279160000|2021-03-20 22:26:00|544.54|540.54|544.66|540.66|544.67|540.67|544.53|540.53|27
1616279170000|2021-03-20 22:26:10|544.64|540.64|544.94|540.94|544.98|540.98|544.63|540.63|25
1616279180000|2021-03-20 22:26:20|544.95|540.95|544.85|540.85|544.97|540.97|544.84|540.84|17
1616279190000|2021-03-20 22:26:30|544.84|540.84|544.85|540.85|544.91|540.91|544.82|540.82|16
1616279200000|2021-03-20 22:26:40|544.84|540.84|544.85|540.85|544.86|540.86|544.82|540.82|11
1616279210000|2021-03-20 22:26:50|544.87|540.87|544.71|540.71|544.87|540.87|544.71|540.71|16
1616279220000|2021-03-20 22:27:00|544.68|540.68|544.48|540.48|544.68|540.68|544.45|540.45|23
1616279230000|2021-03-20 22:27:10|544.47|540.47|544.46|540.46|544.48|540.48|544.44|540.44|15
1616279240000|2021-03-20 22:27:20|544.44|540.44|544.21|540.21|544.45|540.45|544.19|540.19|16
1616279250000|2021-03-20 22:27:30|544.13|540.13|544.18|540.18|544.22|540.22|544.13|540.13|15
1616279260000|2021-03-20 22:27:40|544.17|540.17|544.55|540.55|544.55|540.55|544.14|540.14|18
1616279270000|2021-03-20 22:27:50|544.56|540.56|544.96|540.96|544.96|540.96|544.56|540.56|12
1616279280000|2021-03-20 22:28:00|544.95|540.95|545.08|541.08|545.17|541.17|544.95|540.95|11
1616279290000|2021-03-20 22:28:10|545.07|541.07|544.42|540.42|545.08|541.08|544.41|540.41|25
1616279300000|2021-03-20 22:28:20|544.41|540.41|544.34|540.34|544.48|540.48|544.28|540.28|16
1616279310000|2021-03-20 22:28:30|544.32|540.32|544.23|540.23|544.32|540.32|544.22|540.22|21
1616279320000|2021-03-20 22:28:40|544.16|540.16|544.21|540.21|544.26|540.26|544.12|540.12|18
1616279330000|2021-03-20 22:28:50|544.2|540.2|544.17|540.17|544.21|540.21|544.17|540.17|7
1616279340000|2021-03-20 22:29:00|544.16|540.16|544.59|540.59|544.59|540.59|544.16|540.16|21
1616279350000|2021-03-20 22:29:10|544.6|540.6|544.8|540.8|544.8|540.8|544.59|540.59|10
1616279360000|2021-03-20 22:29:20|544.79|540.79|544.76|540.76|544.79|540.79|544.72|540.72|14
1616279370000|2021-03-20 22:29:30|544.75|540.75|544.79|540.79|544.81|540.81|544.75|540.75|8
1616279380000|2021-03-20 22:29:40|544.78|540.78|545.13|541.13|545.13|541.13|544.78|540.78|9
1616279390000|2021-03-20 22:29:50|545.12|541.12|545.2|541.2|545.2|541.2|545.12|541.12|5
1616279400000|2021-03-20 22:30:00|545.22|541.22|545.17|541.17|545.22|541.22|545.13|541.13|18
1616279410000|2021-03-20 22:30:10|545.16|541.16|545.17|541.17|545.18|541.18|545.11|541.11|13
1616279420000|2021-03-20 22:30:20|545.16|541.16|545.22|541.22|545.22|541.22|545.11|541.11|9
1616279430000|2021-03-20 22:30:30|545.2|541.2|545.21|541.21|545.22|541.22|545.2|541.2|6
1616279440000|2021-03-20 22:30:40|545.22|541.22|545.38|541.38|545.39|541.39|545.22|541.22|12
1616279450000|2021-03-20 22:30:50|545.44|541.44|545.47|541.47|545.49|541.49|545.41|541.41|13
1616279460000|2021-03-20 22:31:00|545.46|541.46|545.52|541.52|545.52|541.52|545.46|541.46|10
1616279470000|2021-03-20 22:31:10|545.5|541.5|545.53|541.53|545.54|541.54|545.48|541.48|9
1616279480000|2021-03-20 22:31:20|545.54|541.54|545.52|541.52|545.55|541.55|545.48|541.48|13
1616279490000|2021-03-20 22:31:30|545.56|541.56|545.58|541.58|545.59|541.59|545.56|541.56|11
1616279500000|2021-03-20 22:31:40|545.57|541.57|545.58|541.58|545.59|541.59|545.56|541.56|9
1616279510000|2021-03-20 22:31:50|545.59|541.59|545.56|541.56|545.59|541.59|545.56|541.56|6
1616279520000|2021-03-20 22:32:00|545.57|541.57|545.54|541.54|545.57|541.57|545.53|541.53|17
1616279530000|2021-03-20 22:32:10|545.56|541.56|545.56|541.56|545.58|541.58|545.54|541.54|12
1616279540000|2021-03-20 22:32:20|545.55|541.55|545.53|541.53|545.55|541.55|545.53|541.53|7
1616279550000|2021-03-20 22:32:30|545.54|541.54|545.55|541.55|545.55|541.55|545.53|541.53|8
1616279560000|2021-03-20 22:32:40|545.53|541.53|545.55|541.55|545.56|541.56|545.53|541.53|12
1616279570000|2021-03-20 22:32:50|545.56|541.56|545.56|541.56|545.57|541.57|545.55|541.55|5
1616279580000|2021-03-20 22:33:00|545.55|541.55|545.53|541.53|545.55|541.55|545.53|541.53|8
1616279590000|2021-03-20 22:33:10|545.55|541.55|545.56|541.56|545.56|541.56|545.53|541.53|9
1616279600000|2021-03-20 22:33:20|545.55|541.55|545.55|541.55|545.57|541.57|545.55|541.55|4
1616279610000|2021-03-20 22:33:30|545.56|541.56|545.25|541.25|545.59|541.59|545.25|541.25|16
1616279620000|2021-03-20 22:33:40|545.23|541.23|545.26|541.26|545.26|541.26|545.21|541.21|14
1616279630000|2021-03-20 22:33:50|545.16|541.16|545.03|541.03|545.16|541.16|545.02|541.02|15
1616279640000|2021-03-20 22:34:00|545.04|541.04|545.06|541.06|545.07|541.07|545.03|541.03|7
1616279650000|2021-03-20 22:34:10|545.07|541.07|544.47|540.47|545.07|541.07|544.45|540.45|15
1616279660000|2021-03-20 22:34:20|544.46|540.46|544.76|540.76|544.8|540.8|544.45|540.45|28
1616279670000|2021-03-20 22:34:30|544.78|540.78|545.35|541.35|545.39|541.39|544.74|540.74|29
1616279680000|2021-03-20 22:34:40|545.3|541.3|545.21|541.21|545.3|541.3|545.16|541.16|27
1616279690000|2021-03-20 22:34:50|545.2|541.2|545.22|541.22|545.22|541.22|545.18|541.18|15
1616279700000|2021-03-20 22:35:00|545.21|541.21|545.15|541.15|545.3|541.3|545.12|541.12|21
1616279710000|2021-03-20 22:35:10|545.14|541.14|545|541|545.17|541.17|544.95|540.95|27
1616279720000|2021-03-20 22:35:20|545.11|541.11|545.15|541.15|545.16|541.16|545.07|541.07|18
1616279730000|2021-03-20 22:35:30|545.16|541.16|545.13|541.13|545.18|541.18|545.02|541.02|26
1616279740000|2021-03-20 22:35:40|545.14|541.14|545.2|541.2|545.28|541.28|545.11|541.11|23
1616279750000|2021-03-20 22:35:50|545.18|541.18|545.28|541.28|545.31|541.31|545.16|541.16|20
1616279760000|2021-03-20 22:36:00|545.3|541.3|545.43|541.43|545.43|541.43|545.3|541.3|19
1616279770000|2021-03-20 22:36:10|545.41|541.41|545.36|541.36|545.43|541.43|545.32|541.32|11
1616279780000|2021-03-20 22:36:20|545.37|541.37|545.36|541.36|545.41|541.41|545.35|541.35|17
1616279790000|2021-03-20 22:36:30|545.37|541.37|545.32|541.32|545.37|541.37|545.3|541.3|21
1616279800000|2021-03-20 22:36:40|545.33|541.33|545.32|541.32|545.33|541.33|545.3|541.3|20
1616279810000|2021-03-20 22:36:50|545.31|541.31|545.41|541.41|545.41|541.41|545.31|541.31|16
1616279820000|2021-03-20 22:37:00|545.4|541.4|545.4|541.4|545.4|541.4|545.34|541.34|14
1616279830000|2021-03-20 22:37:10|545.41|541.41|545.51|541.51|545.51|541.51|545.41|541.41|17
1616279840000|2021-03-20 22:37:20|545.55|541.55|546.07|542.07|546.07|542.07|545.55|541.55|20
1616279850000|2021-03-20 22:37:30|546.06|542.06|546.31|542.31|546.32|542.32|546.06|542.06|20
1616279860000|2021-03-20 22:37:40|546.32|542.32|546.57|542.57|546.58|542.58|546.32|542.32|13
1616279870000|2021-03-20 22:37:50|546.58|542.58|546.56|542.56|546.58|542.58|546.53|542.53|6
1616279880000|2021-03-20 22:38:00|546.54|542.54|546.52|542.52|546.57|542.57|546.52|542.52|9
1616279890000|2021-03-20 22:38:10|546.47|542.47|546.08|542.08|546.47|542.47|546.08|542.08|28
1616279900000|2021-03-20 22:38:20|546.1|542.1|546.43|542.43|546.44|542.44|546.08|542.08|19
1616279910000|2021-03-20 22:38:30|546.41|542.41|546.13|542.13|546.41|542.41|546.06|542.06|21
1616279920000|2021-03-20 22:38:40|546.14|542.14|546.08|542.08|546.15|542.15|546.07|542.07|16
1616279930000|2021-03-20 22:38:50|546.09|542.09|545.9|541.9|546.09|542.09|545.86|541.86|19
1616279940000|2021-03-20 22:39:00|545.93|541.93|545.89|541.89|545.93|541.93|545.89|541.89|11
1616279950000|2021-03-20 22:39:10|545.9|541.9|545.89|541.89|545.91|541.91|545.83|541.83|14
1616279960000|2021-03-20 22:39:20|545.91|541.91|546.01|542.01|546.05|542.05|545.9|541.9|21
1616279970000|2021-03-20 22:39:30|546|542|545.81|541.81|546|542|545.75|541.75|23
1616279980000|2021-03-20 22:39:40|545.8|541.8|545.8|541.8|545.82|541.82|545.79|541.79|19
1616279990000|2021-03-20 22:39:50|545.77|541.77|545.76|541.76|545.8|541.8|545.74|541.74|12
1616280000000|2021-03-20 22:40:00|545.75|541.75|545.34|541.34|545.77|541.77|545.33|541.33|22
1616280010000|2021-03-20 22:40:10|545.36|541.36|545.17|541.17|545.37|541.37|545.17|541.17|22
1616280020000|2021-03-20 22:40:20|545.18|541.18|545.15|541.15|545.19|541.19|545.14|541.14|19
1616280030000|2021-03-20 22:40:30|545.14|541.14|545.15|541.15|545.17|541.17|545.12|541.12|10
1616280040000|2021-03-20 22:40:40|545.16|541.16|545.36|541.36|545.36|541.36|545.13|541.13|19
1616280050000|2021-03-20 22:40:50|545.35|541.35|545.37|541.37|545.37|541.37|545.33|541.33|17
1616280060000|2021-03-20 22:41:00|545.38|541.38|544.89|540.89|545.41|541.41|544.89|540.89|26
1616280070000|2021-03-20 22:41:10|544.9|540.9|544.65|540.65|544.9|540.9|544.57|540.57|19
1616280080000|2021-03-20 22:41:20|544.7|540.7|544.65|540.65|544.72|540.72|544.65|540.65|15
1616280090000|2021-03-20 22:41:30|544.64|540.64|544.23|540.23|544.64|540.64|544.2|540.2|20
1616280100000|2021-03-20 22:41:40|544.24|540.24|544.25|540.25|544.26|540.26|544.23|540.23|11
1616280110000|2021-03-20 22:41:50|544.24|540.24|544.26|540.26|544.26|540.26|544.21|540.21|18
1616280120000|2021-03-20 22:42:00|544.24|540.24|544.45|540.45|544.46|540.46|544.23|540.23|19
1616280130000|2021-03-20 22:42:10|544.43|540.43|544.43|540.43|544.44|540.44|544.41|540.41|10
1616280140000|2021-03-20 22:42:20|544.42|540.42|544.45|540.45|544.45|540.45|544.41|540.41|12
1616280150000|2021-03-20 22:42:30|544.43|540.43|544.48|540.48|544.48|540.48|544.4|540.4|14
1616280160000|2021-03-20 22:42:40|544.49|540.49|544.57|540.57|544.58|540.58|544.47|540.47|8
1616280170000|2021-03-20 22:42:50|544.58|540.58|544.6|540.6|544.61|540.61|544.57|540.57|9
1616280180000|2021-03-20 22:43:00|544.61|540.61|544.59|540.59|544.61|540.61|544.58|540.58|11
1616280190000|2021-03-20 22:43:10|544.58|540.58|544.58|540.58|544.59|540.59|544.56|540.56|7
1616280200000|2021-03-20 22:43:20|544.59|540.59|544.71|540.71|544.72|540.72|544.59|540.59|12
1616280210000|2021-03-20 22:43:30|544.72|540.72|545.03|541.03|545.03|541.03|544.71|540.71|20
1616280220000|2021-03-20 22:43:40|545.02|541.02|545.01|541.01|545.03|541.03|544.98|540.98|14
1616280230000|2021-03-20 22:43:50|545.02|541.02|544.47|540.47|545.02|541.02|544.47|540.47|22
1616280240000|2021-03-20 22:44:00|544.4|540.4|544.34|540.34|544.4|540.4|544.33|540.33|12
1616280250000|2021-03-20 22:44:10|544.33|540.33|543.85|539.85|544.33|540.33|543.83|539.83|21
1616280260000|2021-03-20 22:44:20|543.86|539.86|543.86|539.86|543.87|539.87|543.84|539.84|7
1616280270000|2021-03-20 22:44:30|543.85|539.85|543.76|539.76|543.87|539.87|543.67|539.67|19
1616280280000|2021-03-20 22:44:40|543.74|539.74|543.76|539.76|543.82|539.82|543.74|539.74|16
1616280290000|2021-03-20 22:44:50|543.75|539.75|543.86|539.86|543.91|539.91|543.75|539.75|19
1616280300000|2021-03-20 22:45:00|543.87|539.87|543.85|539.85|543.88|539.88|543.78|539.78|14
1616280310000|2021-03-20 22:45:10|543.84|539.84|543.85|539.85|543.85|539.85|543.81|539.81|6
1616280320000|2021-03-20 22:45:20|543.84|539.84|543.81|539.81|543.86|539.86|543.81|539.81|6
1616280330000|2021-03-20 22:45:30|543.79|539.79|543.84|539.84|543.86|539.86|543.79|539.79|14
1616280340000|2021-03-20 22:45:40|543.83|539.83|543.84|539.84|543.84|539.84|543.8|539.8|4
1616280350000|2021-03-20 22:45:50|543.83|539.83|543.72|539.72|543.86|539.86|543.71|539.71|15
1616280360000|2021-03-20 22:46:00|543.73|539.73|543.3|539.3|543.73|539.73|543.27|539.27|21
1616280370000|2021-03-20 22:46:10|543.31|539.31|543.26|539.26|543.34|539.34|543.26|539.26|18
1616280380000|2021-03-20 22:46:20|543.22|539.22|543.23|539.23|543.23|539.23|543.2|539.2|14
1616280390000|2021-03-20 22:46:30|543.21|539.21|543.19|539.19|543.21|539.21|543.18|539.18|15
1616280400000|2021-03-20 22:46:40|543.18|539.18|543.01|539.01|543.2|539.2|543|539|20
1616280410000|2021-03-20 22:46:50|543.02|539.02|542.97|538.97|543.02|539.02|542.96|538.96|10
1616280420000|2021-03-20 22:47:00|542.96|538.96|542.58|538.58|542.96|538.96|542.54|538.54|20
1616280430000|2021-03-20 22:47:10|542.55|538.55|542.34|538.34|542.59|538.59|542.28|538.28|18
1616280440000|2021-03-20 22:47:20|542.35|538.35|542.34|538.34|542.37|538.37|542.32|538.32|17
1616280450000|2021-03-20 22:47:30|542.33|538.33|542.34|538.34|542.34|538.34|542.3|538.3|7
1616280460000|2021-03-20 22:47:40|542.33|538.33|542.4|538.4|542.41|538.41|542.31|538.31|10
1616280470000|2021-03-20 22:47:50|542.33|538.33|542.03|538.03|542.4|538.4|542.03|538.03|18
1616280480000|2021-03-20 22:48:00|541.96|537.96|541.74|537.74|541.96|537.96|541.73|537.73|32
1616280490000|2021-03-20 22:48:10|541.75|537.75|541.79|537.79|541.83|537.83|541.74|537.74|12
1616280500000|2021-03-20 22:48:20|541.78|537.78|541.79|537.79|541.8|537.8|541.78|537.78|10
1616280510000|2021-03-20 22:48:30|541.78|537.78|541.71|537.71|541.78|537.78|541.7|537.7|5
1616280520000|2021-03-20 22:48:40|541.72|537.72|541.49|537.49|541.72|537.72|541.49|537.49|18
1616280530000|2021-03-20 22:48:50|541.48|537.48|541.43|537.43|541.58|537.58|541.35|537.35|22
1616280540000|2021-03-20 22:49:00|541.35|537.35|541.31|537.31|541.47|537.47|541.31|537.31|5
1616280550000|2021-03-20 22:49:10|541.27|537.27|541.04|537.04|541.31|537.31|541.04|537.04|15
1616280560000|2021-03-20 22:49:20|541.05|537.05|541.05|537.05|541.09|537.09|541.03|537.03|5
1616280570000|2021-03-20 22:49:30|541.09|537.09|541.01|537.01|541.09|537.09|541|537|5
1616280580000|2021-03-20 22:49:40|541|537|541.31|537.31|541.31|537.31|541|537|18
1616280590000|2021-03-20 22:49:50|541.34|537.34|541.7|537.7|541.7|537.7|541.33|537.33|20
1616280600000|2021-03-20 22:50:00|541.72|537.72|542.48|538.48|542.51|538.51|541.71|537.71|28
1616280610000|2021-03-20 22:50:10|542.49|538.49|542.66|538.66|542.69|538.69|542.49|538.49|23
1616280620000|2021-03-20 22:50:20|542.68|538.68|542.7|538.7|542.72|538.72|542.66|538.66|14
1616280630000|2021-03-20 22:50:30|542.69|538.69|542.85|538.85|542.87|538.87|542.69|538.69|16
1616280640000|2021-03-20 22:50:40|542.93|538.93|542.97|538.97|542.98|538.98|542.93|538.93|20
1616280650000|2021-03-20 22:50:50|542.96|538.96|542.96|538.96|542.97|538.97|542.88|538.88|15
1616280660000|2021-03-20 22:51:00|542.92|538.92|542.58|538.58|542.93|538.93|542.56|538.56|17
1616280670000|2021-03-20 22:51:10|542.61|538.61|542.26|538.26|542.61|538.61|542.26|538.26|14
1616280680000|2021-03-20 22:51:20|542.24|538.24|542.24|538.24|542.27|538.27|542.24|538.24|4
1616280690000|2021-03-20 22:51:30|542.26|538.26|542.22|538.22|542.28|538.28|542.22|538.22|11
1616280700000|2021-03-20 22:51:40|542.2|538.2|541.98|537.98|542.23|538.23|541.98|537.98|18
1616280710000|2021-03-20 22:51:50|541.99|537.99|541.9|537.9|542.02|538.02|541.88|537.88|20
1616280720000|2021-03-20 22:52:00|541.91|537.91|541.91|537.91|541.91|537.91|541.86|537.86|12
1616280730000|2021-03-20 22:52:10|541.92|537.92|541.99|537.99|541.99|537.99|541.92|537.92|19
1616280740000|2021-03-20 22:52:20|541.98|537.98|542.09|538.09|542.11|538.11|541.95|537.95|18
1616280750000|2021-03-20 22:52:30|542.11|538.11|543.43|539.43|543.43|539.43|542.11|538.11|25
1616280760000|2021-03-20 22:52:40|543.45|539.45|542.96|538.96|543.46|539.46|542.88|538.88|28
1616280770000|2021-03-20 22:52:50|542.98|538.98|543.22|539.22|543.23|539.23|542.98|538.98|23
1616280780000|2021-03-20 22:53:00|543.24|539.24|543.18|539.18|543.24|539.24|543.07|539.07|25
1616280790000|2021-03-20 22:53:10|543.19|539.19|543.27|539.27|543.38|539.38|543.19|539.19|23
1616280800000|2021-03-20 22:53:20|543.28|539.28|543.4|539.4|543.41|539.41|543.27|539.27|20
1616280810000|2021-03-20 22:53:30|543.41|539.41|543.62|539.62|543.62|539.62|543.39|539.39|12
1616280820000|2021-03-20 22:53:40|543.72|539.72|544.14|540.14|544.14|540.14|543.72|539.72|31
1616280830000|2021-03-20 22:53:50|544.16|540.16|544|540|544.21|540.21|544|540|28
1616280840000|2021-03-20 22:54:00|544.01|540.01|544.05|540.05|544.14|540.14|544|540|27
1616280850000|2021-03-20 22:54:10|544.02|540.02|544.24|540.24|544.26|540.26|544.02|540.02|23
1616280860000|2021-03-20 22:54:20|544.25|540.25|544.39|540.39|544.39|540.39|544.25|540.25|23
1616280870000|2021-03-20 22:54:30|544.41|540.41|544.6|540.6|544.61|540.61|544.41|540.41|15
1616280880000|2021-03-20 22:54:40|544.61|540.61|544.63|540.63|544.65|540.65|544.56|540.56|15
1616280890000|2021-03-20 22:54:50|544.62|540.62|544.29|540.29|544.74|540.74|544.19|540.19|24
1616280900000|2021-03-20 22:55:00|544.27|540.27|544.31|540.31|544.34|540.34|544.25|540.25|30
1616280910000|2021-03-20 22:55:10|544.32|540.32|544.66|540.66|544.66|540.66|544.3|540.3|19
1616280920000|2021-03-20 22:55:20|544.65|540.65|545.1|541.1|545.1|541.1|544.65|540.65|23
1616280930000|2021-03-20 22:55:30|545.13|541.13|545.26|541.26|545.32|541.32|545.13|541.13|20
1616280940000|2021-03-20 22:55:40|545.25|541.25|545.33|541.33|545.34|541.34|545.24|541.24|14
1616280950000|2021-03-20 22:55:50|545.34|541.34|545.13|541.13|545.36|541.36|545.13|541.13|14
1616280960000|2021-03-20 22:56:00|545.14|541.14|544.83|540.83|545.14|541.14|544.73|540.73|29
1616280970000|2021-03-20 22:56:10|544.84|540.84|544.67|540.67|544.84|540.84|544.65|540.65|19
1616280980000|2021-03-20 22:56:20|544.66|540.66|544.69|540.69|544.69|540.69|544.65|540.65|8
1616280990000|2021-03-20 22:56:30|544.7|540.7|544.43|540.43|544.73|540.73|544.39|540.39|20
1616281000000|2021-03-20 22:56:40|544.42|540.42|544.53|540.53|544.56|540.56|544.34|540.34|18
1616281010000|2021-03-20 22:56:50|544.52|540.52|544.66|540.66|544.66|540.66|544.49|540.49|23
1616281020000|2021-03-20 22:57:00|544.67|540.67|544.64|540.64|544.71|540.71|544.61|540.61|10
1616281030000|2021-03-20 22:57:10|544.66|540.66|544.61|540.61|544.66|540.66|544.5|540.5|19
1616281040000|2021-03-20 22:57:20|544.6|540.6|544.65|540.65|544.68|540.68|544.6|540.6|13
1616281050000|2021-03-20 22:57:30|544.64|540.64|544.34|540.34|544.65|540.65|544.34|540.34|23
1616281060000|2021-03-20 22:57:40|544.33|540.33|544.42|540.42|544.47|540.47|544.24|540.24|16
1616281070000|2021-03-20 22:57:50|544.46|540.46|544.49|540.49|544.5|540.5|544.45|540.45|15
1616281080000|2021-03-20 22:58:00|544.48|540.48|544.42|540.42|544.48|540.48|544.39|540.39|14
1616281090000|2021-03-20 22:58:10|544.4|540.4|544.43|540.43|544.44|540.44|544.39|540.39|14
1616281100000|2021-03-20 22:58:20|544.41|540.41|544.41|540.41|544.43|540.43|544.39|540.39|5
1616281110000|2021-03-20 22:58:30|544.4|540.4|544.41|540.41|544.41|540.41|544.35|540.35|18
1616281120000|2021-03-20 22:58:40|544.42|540.42|544.21|540.21|544.42|540.42|544.21|540.21|7
1616281130000|2021-03-20 22:58:50|544.2|540.2|543.85|539.85|544.21|540.21|543.82|539.82|26
1616281140000|2021-03-20 22:59:00|543.86|539.86|543.82|539.82|543.88|539.88|543.82|539.82|12
1616281150000|2021-03-20 22:59:10|543.83|539.83|543.82|539.82|543.85|539.85|543.75|539.75|13
1616281160000|2021-03-20 22:59:20|543.83|539.83|543.92|539.92|543.93|539.93|543.83|539.83|16
1616281170000|2021-03-20 22:59:30|543.93|539.93|544.21|540.21|544.23|540.23|543.93|539.93|21
1616281180000|2021-03-20 22:59:40|544.22|540.22|543.87|539.87|544.22|540.22|543.87|539.87|19
1616281190000|2021-03-20 22:59:50|543.88|539.88|543.77|539.77|543.88|539.88|543.77|539.77|9
1616281200000|2021-03-20 23:00:00|543.76|539.76|543.05|539.05|543.76|539.76|543.05|539.05|29
1616281210000|2021-03-20 23:00:10|543.04|539.04|542.68|538.68|543.04|539.04|542.65|538.65|19
1616281220000|2021-03-20 23:00:20|542.67|538.67|542.42|538.42|542.89|538.89|542.42|538.42|31
1616281230000|2021-03-20 23:00:30|542.4|538.4|542.46|538.46|542.57|538.57|542.38|538.38|29
1616281240000|2021-03-20 23:00:40|542.45|538.45|542.37|538.37|542.51|538.51|542.29|538.29|25
1616281250000|2021-03-20 23:00:50|542.38|538.38|542.58|538.58|542.62|538.62|542.35|538.35|21
1616281260000|2021-03-20 23:01:00|542.57|538.57|542.36|538.36|542.61|538.61|542.33|538.33|24
1616281270000|2021-03-20 23:01:10|542.35|538.35|542.06|538.06|542.36|538.36|542.06|538.06|19
1616281280000|2021-03-20 23:01:20|542|538|541.77|537.77|542|538|541.77|537.77|18
1616281290000|2021-03-20 23:01:30|541.76|537.76|541.79|537.79|541.86|537.86|541.76|537.76|20
1616281300000|2021-03-20 23:01:40|541.78|537.78|541.55|537.55|541.78|537.78|541.55|537.55|15
1616281310000|2021-03-20 23:01:50|541.53|537.53|541.35|537.35|541.53|537.53|541.35|537.35|14
1616281320000|2021-03-20 23:02:00|541.37|537.37|541.44|537.44|541.48|537.48|541.36|537.36|18
1616281330000|2021-03-20 23:02:10|541.41|537.41|541.44|537.44|541.55|537.55|541.37|537.37|21
1616281340000|2021-03-20 23:02:20|541.45|537.45|541.31|537.31|541.46|537.46|541.31|537.31|13
1616281350000|2021-03-20 23:02:30|541.33|537.33|541.33|537.33|541.34|537.34|541.33|537.33|3
1616281360000|2021-03-20 23:02:40|541.34|537.34|541.42|537.42|541.42|537.42|541.32|537.32|14
1616281370000|2021-03-20 23:02:50|541.5|537.5|541.24|537.24|541.51|537.51|541.24|537.24|22
1616281380000|2021-03-20 23:03:00|541.23|537.23|541.28|537.28|541.32|537.32|541.23|537.23|17
1616281390000|2021-03-20 23:03:10|541.27|537.27|541.27|537.27|541.29|537.29|541.26|537.26|11
1616281400000|2021-03-20 23:03:20|541.26|537.26|541.02|537.02|541.28|537.28|540.99|536.99|21
1616281410000|2021-03-20 23:03:30|541.03|537.03|540.91|536.91|541.05|537.05|540.9|536.9|26
1616281420000|2021-03-20 23:03:40|540.93|536.93|540.9|536.9|540.93|536.93|540.88|536.88|11
1616281430000|2021-03-20 23:03:50|540.82|536.82|540.81|536.81|540.83|536.83|540.66|536.66|17
1616281440000|2021-03-20 23:04:00|540.8|536.8|540.7|536.7|540.8|536.8|540.7|536.7|18
1616281450000|2021-03-20 23:04:10|540.63|536.63|540.45|536.45|540.63|536.63|540.41|536.41|17
1616281460000|2021-03-20 23:04:20|540.46|536.46|539.91|535.91|540.46|536.46|539.82|535.82|32
1616281470000|2021-03-20 23:04:30|539.89|535.89|540.55|536.55|540.56|536.56|539.89|535.89|31
1616281480000|2021-03-20 23:04:40|540.56|536.56|540.69|536.69|540.73|536.73|540.48|536.48|34
1616281490000|2021-03-20 23:04:50|540.68|536.68|540.64|536.64|540.73|536.73|540.37|536.37|27
1616281500000|2021-03-20 23:05:00|540.65|536.65|540.42|536.42|540.73|536.73|540.42|536.42|26
1616281510000|2021-03-20 23:05:10|540.43|536.43|540.29|536.29|540.68|536.68|540.21|536.21|27
1616281520000|2021-03-20 23:05:20|540.28|536.28|540.18|536.18|540.28|536.28|540.1|536.1|15
1616281530000|2021-03-20 23:05:30|540.16|536.16|540.18|536.18|540.21|536.21|540.12|536.12|21
1616281540000|2021-03-20 23:05:40|540.14|536.14|540.2|536.2|540.27|536.27|540.12|536.12|22
1616281550000|2021-03-20 23:05:50|540.23|536.23|540.26|536.26|540.26|536.26|540.22|536.22|17
1616281560000|2021-03-20 23:06:00|540.27|536.27|540.18|536.18|540.27|536.27|540.17|536.17|12
1616281570000|2021-03-20 23:06:10|540.2|536.2|540.52|536.52|540.52|536.52|540.19|536.19|18
1616281580000|2021-03-20 23:06:20|540.49|536.49|540.81|536.81|540.82|536.82|540.49|536.49|25
1616281590000|2021-03-20 23:06:30|540.82|536.82|540.77|536.77|540.83|536.83|540.77|536.77|6
1616281600000|2021-03-20 23:06:40|540.76|536.76|540.8|536.8|540.82|536.82|540.75|536.75|11
1616281610000|2021-03-20 23:06:50|540.79|536.79|540.81|536.81|540.82|536.82|540.79|536.79|3
1616281620000|2021-03-20 23:07:00|540.82|536.82|541.02|537.02|541.02|537.02|540.82|536.82|9
1616281630000|2021-03-20 23:07:10|541.01|537.01|541.01|537.01|541.01|537.01|541|537|7
1616281640000|2021-03-20 23:07:20|541.03|537.03|541.03|537.03|541.06|537.06|540.95|536.95|17
1616281650000|2021-03-20 23:07:30|541.06|537.06|540.96|536.96|541.06|537.06|540.9|536.9|11
1616281660000|2021-03-20 23:07:40|540.93|536.93|540.98|536.98|540.99|536.99|540.93|536.93|9
1616281670000|2021-03-20 23:07:50|540.99|536.99|540.88|536.88|540.99|536.99|540.85|536.85|12
1616281680000|2021-03-20 23:08:00|540.87|536.87|540.8|536.8|540.87|536.87|540.79|536.79|18
1616281690000|2021-03-20 23:08:10|540.79|536.79|540.59|536.59|540.79|536.79|540.58|536.58|22
1616281700000|2021-03-20 23:08:20|540.6|536.6|540.52|536.52|540.63|536.63|540.52|536.52|21
1616281710000|2021-03-20 23:08:30|540.53|536.53|540.48|536.48|540.57|536.57|540.43|536.43|17
1616281720000|2021-03-20 23:08:40|540.46|536.46|540.46|536.46|540.52|536.52|540.43|536.43|18
1616281730000|2021-03-20 23:08:50|540.45|536.45|540.45|536.45|540.46|536.46|540.45|536.45|9
1616281740000|2021-03-20 23:09:00|540.37|536.37|541.51|537.51|541.61|537.61|540.37|536.37|34
1616281750000|2021-03-20 23:09:10|541.52|537.52|541.19|537.19|541.58|537.58|541.05|537.05|28
1616281760000|2021-03-20 23:09:20|541.2|537.2|540.56|536.56|541.22|537.22|540.53|536.53|30
1616281770000|2021-03-20 23:09:30|540.55|536.55|540.86|536.86|540.86|536.86|540.53|536.53|25
1616281780000|2021-03-20 23:09:40|540.9|536.9|541|537|541.06|537.06|540.79|536.79|29
1616281790000|2021-03-20 23:09:50|540.98|536.98|541.56|537.56|541.56|537.56|540.98|536.98|21
1616281800000|2021-03-20 23:10:00|541.54|537.54|541.16|537.16|541.56|537.56|541.12|537.12|25
1616281810000|2021-03-20 23:10:10|541.08|537.08|540.68|536.68|541.34|537.34|540.68|536.68|31
1616281820000|2021-03-20 23:10:20|540.69|536.69|540.83|536.83|541.03|537.03|540.59|536.59|23
1616281830000|2021-03-20 23:10:30|540.9|536.9|541.2|537.2|541.35|537.35|540.9|536.9|31
1616281840000|2021-03-20 23:10:40|541.21|537.21|541.72|537.72|541.73|537.73|541.15|537.15|29
1616281850000|2021-03-20 23:10:50|541.71|537.71|541.65|537.65|541.71|537.71|541.35|537.35|29
1616281860000|2021-03-20 23:11:00|541.64|537.64|541.52|537.52|541.65|537.65|541.47|537.47|26
1616281870000|2021-03-20 23:11:10|541.49|537.49|541.14|537.14|541.49|537.49|541.08|537.08|34
1616281880000|2021-03-20 23:11:20|541.13|537.13|540.89|536.89|541.13|537.13|540.88|536.88|18
1616281890000|2021-03-20 23:11:30|540.9|536.9|540.84|536.84|541.05|537.05|540.79|536.79|29
1616281900000|2021-03-20 23:11:40|540.83|536.83|540.95|536.95|541.12|537.12|540.81|536.81|30
1616281910000|2021-03-20 23:11:50|540.98|536.98|540.76|536.76|540.98|536.98|540.75|536.75|23
1616281920000|2021-03-20 23:12:00|540.73|536.73|540.77|536.77|540.81|536.81|540.69|536.69|28
1616281930000|2021-03-20 23:12:10|540.79|536.79|540.82|536.82|540.95|536.95|540.79|536.79|19
1616281940000|2021-03-20 23:12:20|540.84|536.84|540.88|536.88|541|537|540.82|536.82|26
1616281950000|2021-03-20 23:12:30|540.87|536.87|541.19|537.19|541.19|537.19|540.86|536.86|23
1616281960000|2021-03-20 23:12:40|541.2|537.2|541.3|537.3|541.34|537.34|541.07|537.07|29
1616281970000|2021-03-20 23:12:50|541.29|537.29|541.48|537.48|541.48|537.48|541.29|537.29|21
1616281980000|2021-03-20 23:13:00|541.46|537.46|541.48|537.48|541.54|537.54|541.43|537.43|30
1616281990000|2021-03-20 23:13:10|541.49|537.49|541.44|537.44|541.55|537.55|541.4|537.4|22
1616282000000|2021-03-20 23:13:20|541.5|537.5|541.6|537.6|541.65|537.65|541.41|537.41|24
1616282010000|2021-03-20 23:13:30|541.59|537.59|541.58|537.58|541.61|537.61|541.57|537.57|18
1616282020000|2021-03-20 23:13:40|541.59|537.59|541.61|537.61|541.65|537.65|541.58|537.58|11
1616282030000|2021-03-20 23:13:50|541.62|537.62|541.61|537.61|541.66|537.66|541.58|537.58|14
1616282040000|2021-03-20 23:14:00|541.59|537.59|541.61|537.61|541.62|537.62|541.59|537.59|12
1616282050000|2021-03-20 23:14:10|541.59|537.59|541.57|537.57|541.6|537.6|541.56|537.56|14
1616282060000|2021-03-20 23:14:20|541.59|537.59|541.81|537.81|541.81|537.81|541.56|537.56|16
1616282070000|2021-03-20 23:14:30|541.83|537.83|541.96|537.96|541.96|537.96|541.83|537.83|16
1616282080000|2021-03-20 23:14:40|541.95|537.95|541.97|537.97|541.99|537.99|541.89|537.89|17
1616282090000|2021-03-20 23:14:50|541.98|537.98|542.2|538.2|542.26|538.26|541.98|537.98|26
1616282100000|2021-03-20 23:15:00|542.18|538.18|542.22|538.22|542.29|538.29|542.18|538.18|28
1616282110000|2021-03-20 23:15:10|542.2|538.2|542.11|538.11|542.26|538.26|542.1|538.1|18
1616282120000|2021-03-20 23:15:20|542.1|538.1|542.2|538.2|542.2|538.2|542.1|538.1|14
1616282130000|2021-03-20 23:15:30|542.22|538.22|542.36|538.36|542.38|538.38|542.21|538.21|27
1616282140000|2021-03-20 23:15:40|542.31|538.31|542.29|538.29|542.39|538.39|542.29|538.29|25
1616282150000|2021-03-20 23:15:50|542.3|538.3|542.29|538.29|542.37|538.37|542.29|538.29|20
1616282160000|2021-03-20 23:16:00|542.3|538.3|542.21|538.21|542.34|538.34|542.2|538.2|15
1616282170000|2021-03-20 23:16:10|542.2|538.2|542.16|538.16|542.21|538.21|542.16|538.16|12
1616282180000|2021-03-20 23:16:20|542.17|538.17|542.22|538.22|542.22|538.22|542.17|538.17|6
1616282190000|2021-03-20 23:16:30|542.21|538.21|542.18|538.18|542.26|538.26|542.16|538.16|19
1616282200000|2021-03-20 23:16:40|542.15|538.15|542.25|538.25|542.26|538.26|542.15|538.15|15
1616282210000|2021-03-20 23:16:50|542.26|538.26|542.25|538.25|542.26|538.26|542.25|538.25|6
1616282220000|2021-03-20 23:17:00|542.26|538.26|542.46|538.46|542.49|538.49|542.26|538.26|20
1616282230000|2021-03-20 23:17:10|542.47|538.47|542.48|538.48|542.49|538.49|542.46|538.46|15
1616282240000|2021-03-20 23:17:20|542.47|538.47|542.49|538.49|542.49|538.49|542.47|538.47|5
1616282250000|2021-03-20 23:17:30|542.48|538.48|542.49|538.49|542.49|538.49|542.48|538.48|6
1616282260000|2021-03-20 23:17:40|542.48|538.48|542.81|538.81|542.81|538.81|542.48|538.48|14
1616282270000|2021-03-20 23:17:50|542.82|538.82|542.95|538.95|542.95|538.95|542.79|538.79|6
1616282280000|2021-03-20 23:18:00|542.96|538.96|543.05|539.05|543.07|539.07|542.96|538.96|8
1616282290000|2021-03-20 23:18:10|543.04|539.04|543.03|539.03|543.05|539.05|543.03|539.03|8
1616282300000|2021-03-20 23:18:20|543.02|539.02|542.97|538.97|543.02|539.02|542.63|538.63|20
1616282310000|2021-03-20 23:18:30|542.98|538.98|543.09|539.09|543.1|539.1|542.93|538.93|9
1616282320000|2021-03-20 23:18:40|543.1|539.1|543.11|539.11|543.12|539.12|543.09|539.09|8
1616282330000|2021-03-20 23:18:50|543.12|539.12|543.08|539.08|543.12|539.12|543.08|539.08|3
1616282340000|2021-03-20 23:19:00|543.07|539.07|543.2|539.2|543.27|539.27|543.07|539.07|14
1616282350000|2021-03-20 23:19:10|543.21|539.21|543.37|539.37|543.37|539.37|543.19|539.19|10
1616282360000|2021-03-20 23:19:20|543.38|539.38|543.45|539.45|543.45|539.45|543.37|539.37|14
1616282370000|2021-03-20 23:19:30|543.44|539.44|543.51|539.51|543.59|539.59|543.44|539.44|17
1616282380000|2021-03-20 23:19:40|543.49|539.49|543.57|539.57|543.57|539.57|543.48|539.48|14
1616282390000|2021-03-20 23:19:50|543.56|539.56|543.6|539.6|543.6|539.6|543.5|539.5|13
1616282400000|2021-03-20 23:20:00|543.59|539.59|543.57|539.57|543.68|539.68|543.55|539.55|15
1616282410000|2021-03-20 23:20:10|543.56|539.56|543.16|539.16|543.56|539.56|543.16|539.16|17
1616282420000|2021-03-20 23:20:20|543.17|539.17|543.19|539.19|543.19|539.19|543.16|539.16|16
1616282430000|2021-03-20 23:20:30|543.18|539.18|543.19|539.19|543.19|539.19|543.14|539.14|13
1616282440000|2021-03-20 23:20:40|543.11|539.11|543.08|539.08|543.12|539.12|543.08|539.08|14
1616282450000|2021-03-20 23:20:50|543.07|539.07|543.05|539.05|543.08|539.08|543.03|539.03|12
1616282460000|2021-03-20 23:21:00|543.04|539.04|542.69|538.69|543.04|539.04|542.69|538.69|16
1616282470000|2021-03-20 23:21:10|542.63|538.63|542.44|538.44|542.63|538.63|542.28|538.28|26
1616282480000|2021-03-20 23:21:20|542.47|538.47|542.39|538.39|542.47|538.47|542.39|538.39|25
1616282490000|2021-03-20 23:21:30|542.38|538.38|542.53|538.53|542.62|538.62|542.36|538.36|26
1616282500000|2021-03-20 23:21:40|542.56|538.56|542.75|538.75|542.76|538.76|542.56|538.56|14
1616282510000|2021-03-20 23:21:50|542.72|538.72|542.51|538.51|542.84|538.84|542.51|538.51|17
1616282520000|2021-03-20 23:22:00|542.5|538.5|542.4|538.4|542.5|538.5|542.39|538.39|13
1616282530000|2021-03-20 23:22:10|542.39|538.39|542.55|538.55|542.58|538.58|542.39|538.39|11
1616282540000|2021-03-20 23:22:20|542.54|538.54|542.42|538.42|542.54|538.54|542.4|538.4|18
1616282550000|2021-03-20 23:22:30|542.43|538.43|542.22|538.22|542.43|538.43|542.22|538.22|16
1616282560000|2021-03-20 23:22:40|542.2|538.2|542.15|538.15|542.2|538.2|542.15|538.15|11
1616282570000|2021-03-20 23:22:50|542.16|538.16|542.42|538.42|542.42|538.42|542.15|538.15|11
1616282580000|2021-03-20 23:23:00|542.41|538.41|542.43|538.43|542.49|538.49|542.41|538.41|18
1616282590000|2021-03-20 23:23:10|542.44|538.44|542.4|538.4|542.62|538.62|542.4|538.4|20
1616282600000|2021-03-20 23:23:20|542.41|538.41|542.45|538.45|542.47|538.47|542.41|538.41|15
1616282610000|2021-03-20 23:23:30|542.46|538.46|542.53|538.53|542.53|538.53|542.44|538.44|10
1616282620000|2021-03-20 23:23:40|542.54|538.54|542.44|538.44|542.56|538.56|542.44|538.44|11
1616282630000|2021-03-20 23:23:50|542.45|538.45|542.07|538.07|542.45|538.45|542.07|538.07|23
1616282640000|2021-03-20 23:24:00|542.05|538.05|541.93|537.93|542.12|538.12|541.93|537.93|13
1616282650000|2021-03-20 23:24:10|541.92|537.92|542.09|538.09|542.12|538.12|541.92|537.92|30
1616282660000|2021-03-20 23:24:20|542.11|538.11|542.09|538.09|542.12|538.12|542.08|538.08|18
1616282670000|2021-03-20 23:24:30|542.08|538.08|541.89|537.89|542.1|538.1|541.89|537.89|12
1616282680000|2021-03-20 23:24:40|541.82|537.82|541.5|537.5|541.83|537.83|541.43|537.43|30
1616282690000|2021-03-20 23:24:50|541.56|537.56|541.44|537.44|541.56|537.56|541.43|537.43|25
1616282700000|2021-03-20 23:25:00|541.49|537.49|541.41|537.41|541.54|537.54|541.14|537.14|28
1616282710000|2021-03-20 23:25:10|541.72|537.72|541.33|537.33|541.89|537.89|541.32|537.32|29
1616282720000|2021-03-20 23:25:20|541.34|537.34|541.4|537.4|541.55|537.55|541.34|537.34|22
1616282730000|2021-03-20 23:25:30|541.41|537.41|541.39|537.39|541.41|537.41|541.37|537.37|11
1616282740000|2021-03-20 23:25:40|541.4|537.4|541.37|537.37|541.43|537.43|541.34|537.34|16
1616282750000|2021-03-20 23:25:50|541.38|537.38|541.41|537.41|541.43|537.43|541.38|537.38|11
1616282760000|2021-03-20 23:26:00|541.39|537.39|541.2|537.2|541.39|537.39|541.18|537.18|13
1616282770000|2021-03-20 23:26:10|541.22|537.22|541.17|537.17|541.28|537.28|541.17|537.17|19
1616282780000|2021-03-20 23:26:20|541.22|537.22|541.01|537.01|541.32|537.32|540.99|536.99|20
1616282790000|2021-03-20 23:26:30|541|537|541.13|537.13|541.15|537.15|540.99|536.99|18
1616282800000|2021-03-20 23:26:40|541.14|537.14|541.16|537.16|541.2|537.2|541.14|537.14|9
1616282810000|2021-03-20 23:26:50|541.15|537.15|540.96|536.96|541.15|537.15|540.91|536.91|21
1616282820000|2021-03-20 23:27:00|540.98|536.98|540.95|536.95|540.98|536.98|540.92|536.92|12
1616282830000|2021-03-20 23:27:10|540.97|536.97|540.96|536.96|540.98|536.98|540.94|536.94|6
1616282840000|2021-03-20 23:27:20|540.95|536.95|541.06|537.06|541.19|537.19|540.95|536.95|26
1616282850000|2021-03-20 23:27:30|541.05|537.05|541.08|537.08|541.11|537.11|541.05|537.05|6
1616282860000|2021-03-20 23:27:40|541.09|537.09|541.07|537.07|541.17|537.17|541.07|537.07|17
1616282870000|2021-03-20 23:27:50|541.09|537.09|541.21|537.21|541.23|537.23|541.09|537.09|13
1616282880000|2021-03-20 23:28:00|541.2|537.2|541.19|537.19|541.21|537.21|541.15|537.15|13
1616282890000|2021-03-20 23:28:10|541.17|537.17|541.19|537.19|541.19|537.19|541.17|537.17|7
1616282900000|2021-03-20 23:28:20|541.18|537.18|541.25|537.25|541.26|537.26|541.15|537.15|8
1616282910000|2021-03-20 23:28:30|541.24|537.24|541.22|537.22|541.24|537.24|541.2|537.2|8
1616282920000|2021-03-20 23:28:40|541.23|537.23|541.24|537.24|541.24|537.24|541.21|537.21|12
1616282930000|2021-03-20 23:28:50|541.21|537.21|541.12|537.12|541.25|537.25|541.12|537.12|14
1616282940000|2021-03-20 23:29:00|541.13|537.13|541.1|537.1|541.13|537.13|541.1|537.1|16
1616282950000|2021-03-20 23:29:10|541.06|537.06|541.04|537.04|541.11|537.11|541.02|537.02|21
1616282960000|2021-03-20 23:29:20|541.03|537.03|540.93|536.93|541.06|537.06|540.92|536.92|23
1616282970000|2021-03-20 23:29:30|540.96|536.96|540.74|536.74|540.96|536.96|540.73|536.73|23
1616282980000|2021-03-20 23:29:40|540.73|536.73|541|537|541.12|537.12|540.73|536.73|27
1616282990000|2021-03-20 23:29:50|541.01|537.01|541.02|537.02|541.07|537.07|541.01|537.01|17
1616283000000|2021-03-20 23:30:00|541.01|537.01|540.53|536.53|541.02|537.02|540.51|536.51|25
1616283010000|2021-03-20 23:30:10|540.54|536.54|540.5|536.5|540.56|536.56|540.46|536.46|13
1616283020000|2021-03-20 23:30:20|540.51|536.51|540.46|536.46|540.52|536.52|540.46|536.46|17
1616283030000|2021-03-20 23:30:30|540.45|536.45|540.41|536.41|540.51|536.51|540.41|536.41|17
1616283040000|2021-03-20 23:30:40|540.42|536.42|540.36|536.36|540.44|536.44|540.36|536.36|11
1616283050000|2021-03-20 23:30:50|540.37|536.37|540.31|536.31|540.4|536.4|540.31|536.31|15
1616283060000|2021-03-20 23:31:00|540.3|536.3|540.42|536.42|540.42|536.42|540.3|536.3|11
1616283070000|2021-03-20 23:31:10|540.47|536.47|540.68|536.68|540.7|536.7|540.47|536.47|17
1616283080000|2021-03-20 23:31:20|540.69|536.69|540.76|536.76|540.8|536.8|540.69|536.69|17
1616283090000|2021-03-20 23:31:30|540.77|536.77|540.91|536.91|540.95|536.95|540.77|536.77|16
1616283100000|2021-03-20 23:31:40|540.92|536.92|540.94|536.94|540.94|536.94|540.9|536.9|8
1616283110000|2021-03-20 23:31:50|540.92|536.92|540.91|536.91|540.92|536.92|540.89|536.89|17
1616283120000|2021-03-20 23:32:00|540.92|536.92|540.93|536.93|540.93|536.93|540.91|536.91|16
1616283130000|2021-03-20 23:32:10|540.95|536.95|540.93|536.93|540.96|536.96|540.92|536.92|7
1616283140000|2021-03-20 23:32:20|540.92|536.92|541.22|537.22|541.23|537.23|540.92|536.92|20
1616283150000|2021-03-20 23:32:30|541.23|537.23|541.22|537.22|541.23|537.23|541.21|537.21|8
1616283160000|2021-03-20 23:32:40|541.21|537.21|541.21|537.21|541.25|537.25|541.19|537.19|17
1616283170000|2021-03-20 23:32:50|541.2|537.2|541.19|537.19|541.2|537.2|541.19|537.19|4
1616283180000|2021-03-20 23:33:00|541.2|537.2|541.06|537.06|541.32|537.32|541.06|537.06|21
1616283190000|2021-03-20 23:33:10|541.04|537.04|541.05|537.05|541.09|537.09|541.04|537.04|12
1616283200000|2021-03-20 23:33:20|541.04|537.04|541.03|537.03|541.06|537.06|541.02|537.02|8
1616283210000|2021-03-20 23:33:30|541.02|537.02|540.82|536.82|541.03|537.03|540.8|536.8|20
1616283220000|2021-03-20 23:33:40|540.81|536.81|540.8|536.8|540.85|536.85|540.8|536.8|10
1616283230000|2021-03-20 23:33:50|540.83|536.83|540.75|536.75|540.83|536.83|540.73|536.73|26
1616283240000|2021-03-20 23:34:00|540.76|536.76|540.69|536.69|540.77|536.77|540.69|536.69|14
1616283250000|2021-03-20 23:34:10|540.58|536.58|540.04|536.04|540.61|536.61|540.03|536.03|32
1616283260000|2021-03-20 23:34:20|540.03|536.03|540.09|536.09|540.23|536.23|540.02|536.02|31
1616283270000|2021-03-20 23:34:30|540.08|536.08|540.1|536.1|540.14|536.14|539.97|535.97|24
1616283280000|2021-03-20 23:34:40|540.12|536.12|540.03|536.03|540.12|536.12|540.02|536.02|21
1616283290000|2021-03-20 23:34:50|540.02|536.02|539.87|535.87|540.1|536.1|539.86|535.86|29
1616283300000|2021-03-20 23:35:00|539.86|535.86|540.57|536.57|540.57|536.57|539.83|535.83|30
1616283310000|2021-03-20 23:35:10|540.65|536.65|540.92|536.92|540.95|536.95|540.6|536.6|22
1616283320000|2021-03-20 23:35:20|540.93|536.93|541.36|537.36|541.36|537.36|540.93|536.93|22
1616283330000|2021-03-20 23:35:30|541.41|537.41|541.45|537.45|541.46|537.46|541.3|537.3|27
1616283340000|2021-03-20 23:35:40|541.46|537.46|541.33|537.33|541.46|537.46|540.94|536.94|31
1616283350000|2021-03-20 23:35:50|541.34|537.34|541.25|537.25|541.35|537.35|541.2|537.2|26
1616283360000|2021-03-20 23:36:00|541.24|537.24|541.37|537.37|541.4|537.4|541.22|537.22|16
1616283370000|2021-03-20 23:36:10|541.41|537.41|541.68|537.68|541.68|537.68|541.41|537.41|25
1616283380000|2021-03-20 23:36:20|541.69|537.69|541.79|537.79|541.81|537.81|541.68|537.68|26
1616283390000|2021-03-20 23:36:30|541.78|537.78|541.81|537.81|541.84|537.84|541.77|537.77|9
1616283400000|2021-03-20 23:36:40|541.82|537.82|541.83|537.83|541.86|537.86|541.82|537.82|17
1616283410000|2021-03-20 23:36:50|541.81|537.81|541.77|537.77|541.84|537.84|541.75|537.75|12
1616283420000|2021-03-20 23:37:00|541.76|537.76|541.76|537.76|541.8|537.8|541.74|537.74|12
1616283430000|2021-03-20 23:37:10|541.75|537.75|541.75|537.75|541.76|537.76|541.74|537.74|12
1616283440000|2021-03-20 23:37:20|541.76|537.76|541.82|537.82|541.82|537.82|541.74|537.74|15
1616283450000|2021-03-20 23:37:30|541.83|537.83|541.83|537.83|541.85|537.85|541.83|537.83|4
1616283460000|2021-03-20 23:37:40|541.84|537.84|541.88|537.88|541.92|537.92|541.82|537.82|12
1616283470000|2021-03-20 23:37:50|541.91|537.91|541.88|537.88|541.91|537.91|541.88|537.88|7
1616283480000|2021-03-20 23:38:00|541.87|537.87|541.82|537.82|541.87|537.87|541.78|537.78|12
1616283490000|2021-03-20 23:38:10|541.81|537.81|541.75|537.75|541.81|537.81|541.75|537.75|8
1616283500000|2021-03-20 23:38:20|541.76|537.76|541.85|537.85|541.86|537.86|541.75|537.75|12
1616283510000|2021-03-20 23:38:30|541.84|537.84|541.86|537.86|541.88|537.88|541.84|537.84|12
1616283520000|2021-03-20 23:38:40|541.87|537.87|541.88|537.88|541.9|537.9|541.86|537.86|16
1616283530000|2021-03-20 23:38:50|541.89|537.89|541.88|537.88|541.89|537.89|541.84|537.84|10
1616283540000|2021-03-20 23:39:00|541.89|537.89|541.86|537.86|541.9|537.9|541.81|537.81|19
1616283550000|2021-03-20 23:39:10|541.85|537.85|541.76|537.76|541.86|537.86|541.7|537.7|17
1616283560000|2021-03-20 23:39:20|541.77|537.77|541.7|537.7|541.77|537.77|541.68|537.68|17
1616283570000|2021-03-20 23:39:30|541.71|537.71|541.66|537.66|541.76|537.76|541.66|537.66|16
1616283580000|2021-03-20 23:39:40|541.67|537.67|541.67|537.67|541.72|537.72|541.66|537.66|17
1616283590000|2021-03-20 23:39:50|541.68|537.68|541.71|537.71|541.71|537.71|541.64|537.64|12
1616283600000|2021-03-20 23:40:00|541.7|537.7|541.32|537.32|541.71|537.71|541.32|537.32|25
1616283610000|2021-03-20 23:40:10|541.28|537.28|541.24|537.24|541.3|537.3|541.24|537.24|14
1616283620000|2021-03-20 23:40:20|541.25|537.25|541.25|537.25|541.27|537.27|541.24|537.24|13
1616283630000|2021-03-20 23:40:30|541.26|537.26|541.57|537.57|541.59|537.59|541.26|537.26|22
1616283640000|2021-03-20 23:40:40|541.54|537.54|541.3|537.3|541.54|537.54|541.28|537.28|17
1616283650000|2021-03-20 23:40:50|541.31|537.31|541.25|537.25|541.36|537.36|541.25|537.25|19
1616283660000|2021-03-20 23:41:00|541.26|537.26|541.25|537.25|541.29|537.29|541.23|537.23|14
1616283670000|2021-03-20 23:41:10|541.26|537.26|541.25|537.25|541.26|537.26|541.24|537.24|6
1616283680000|2021-03-20 23:41:20|541.24|537.24|541.24|537.24|541.25|537.25|541.23|537.23|5
1616283690000|2021-03-20 23:41:30|541.23|537.23|541.09|537.09|541.24|537.24|541.09|537.09|11
1616283700000|2021-03-20 23:41:40|541.1|537.1|541.08|537.08|541.11|537.11|541.04|537.04|20
1616283710000|2021-03-20 23:41:50|541.07|537.07|540.86|536.86|541.07|537.07|540.86|536.86|11
1616283720000|2021-03-20 23:42:00|540.82|536.82|540.06|536.06|540.82|536.82|540.05|536.05|29
1616283730000|2021-03-20 23:42:10|540.14|536.14|540.32|536.32|540.33|536.33|540.03|536.03|23
1616283740000|2021-03-20 23:42:20|540.31|536.31|540.25|536.25|540.32|536.32|540.21|536.21|16
1616283750000|2021-03-20 23:42:30|540.26|536.26|540.23|536.23|540.28|536.28|540.22|536.22|13
1616283760000|2021-03-20 23:42:40|540.24|536.24|540.03|536.03|540.25|536.25|540.02|536.02|20
1616283770000|2021-03-20 23:42:50|540.02|536.02|540.04|536.04|540.04|536.04|540.01|536.01|13
1616283780000|2021-03-20 23:43:00|540.03|536.03|539.97|535.97|540.04|536.04|539.92|535.92|18
1616283790000|2021-03-20 23:43:10|539.98|535.98|540.01|536.01|540.01|536.01|539.97|535.97|12
1616283800000|2021-03-20 23:43:20|540.12|536.12|540.29|536.29|540.3|536.3|540.07|536.07|26
1616283810000|2021-03-20 23:43:30|540.28|536.28|540.09|536.09|540.28|536.28|540.06|536.06|24
1616283820000|2021-03-20 23:43:40|540.07|536.07|540.1|536.1|540.17|536.17|540.07|536.07|21
1616283830000|2021-03-20 23:43:50|540.07|536.07|540.3|536.3|540.35|536.35|540.06|536.06|25
1616283840000|2021-03-20 23:44:00|540.29|536.29|540.33|536.33|540.35|536.35|540.25|536.25|16
1616283850000|2021-03-20 23:44:10|540.34|536.34|539.97|535.97|540.35|536.35|539.97|535.97|30
1616283860000|2021-03-20 23:44:20|539.96|535.96|540|536|540|536|539.84|535.84|26
1616283870000|2021-03-20 23:44:30|539.99|535.99|539.96|535.96|540.02|536.02|539.82|535.82|22
1616283880000|2021-03-20 23:44:40|539.94|535.94|539.91|535.91|539.99|535.99|539.91|535.91|14
1616283890000|2021-03-20 23:44:50|539.88|535.88|540.23|536.23|540.23|536.23|539.88|535.88|17
1616283900000|2021-03-20 23:45:00|540.21|536.21|539.94|535.94|540.21|536.21|539.91|535.91|32
1616283910000|2021-03-20 23:45:10|539.93|535.93|540.27|536.27|540.27|536.27|539.9|535.9|30
1616283920000|2021-03-20 23:45:20|540.25|536.25|540.28|536.28|540.31|536.31|540.22|536.22|25
1616283930000|2021-03-20 23:45:30|540.29|536.29|540.01|536.01|540.3|536.3|540.01|536.01|11
1616283940000|2021-03-20 23:45:40|540|536|539.89|535.89|540.02|536.02|539.87|535.87|24
1616283950000|2021-03-20 23:45:50|539.9|535.9|539.83|535.83|539.91|535.91|539.8|535.8|21
1616283960000|2021-03-20 23:46:00|539.86|535.86|540.04|536.04|540.06|536.06|539.84|535.84|21
1616283970000|2021-03-20 23:46:10|540.03|536.03|539.95|535.95|540.03|536.03|539.9|535.9|24
1616283980000|2021-03-20 23:46:20|539.96|535.96|539.95|535.95|539.99|535.99|539.94|535.94|19
1616283990000|2021-03-20 23:46:30|539.96|535.96|539.82|535.82|539.98|535.98|539.78|535.78|21
1616284000000|2021-03-20 23:46:40|539.81|535.81|539.95|535.95|539.98|535.98|539.77|535.77|14
1616284010000|2021-03-20 23:46:50|539.98|535.98|540.37|536.37|540.38|536.38|539.98|535.98|14
1616284020000|2021-03-20 23:47:00|540.38|536.38|540.38|536.38|540.43|536.43|540.35|536.35|26
1616284030000|2021-03-20 23:47:10|540.39|536.39|540.52|536.52|540.52|536.52|540.34|536.34|11
1616284040000|2021-03-20 23:47:20|540.53|536.53|540.72|536.72|540.72|536.72|540.53|536.53|15
1616284050000|2021-03-20 23:47:30|540.7|536.7|540.56|536.56|540.72|536.72|540.56|536.56|15
1616284060000|2021-03-20 23:47:40|540.57|536.57|540.64|536.64|540.64|536.64|540.54|536.54|18
1616284070000|2021-03-20 23:47:50|540.63|536.63|540.64|536.64|540.64|536.64|540.58|536.58|13
1616284080000|2021-03-20 23:48:00|540.73|536.73|540.73|536.73|540.73|536.73|540.73|536.73|1
1616284090000|2021-03-20 23:48:10|540.72|536.72|540.72|536.72|540.73|536.73|540.72|536.72|5
1616284100000|2021-03-20 23:48:20|540.74|536.74|540.91|536.91|540.92|536.92|540.74|536.74|12
1616284110000|2021-03-20 23:48:30|540.92|536.92|540.83|536.83|540.92|536.92|540.79|536.79|8
1616284120000|2021-03-20 23:48:40|540.81|536.81|540.87|536.87|540.87|536.87|540.79|536.79|11
1616284130000|2021-03-20 23:48:50|540.88|536.88|540.92|536.92|540.94|536.94|540.88|536.88|13
1616284140000|2021-03-20 23:49:00|540.91|536.91|540.95|536.95|540.95|536.95|540.9|536.9|4
1616284150000|2021-03-20 23:49:10|540.94|536.94|540.94|536.94|540.95|536.95|540.91|536.91|15
1616284160000|2021-03-20 23:49:20|540.95|536.95|541.03|537.03|541.07|537.07|540.94|536.94|18
1616284170000|2021-03-20 23:49:30|541.02|537.02|540.99|536.99|541.03|537.03|540.98|536.98|12
1616284180000|2021-03-20 23:49:40|540.98|536.98|540.9|536.9|540.99|536.99|540.85|536.85|11
1616284190000|2021-03-20 23:49:50|540.91|536.91|540.94|536.94|540.95|536.95|540.91|536.91|7
1616284200000|2021-03-20 23:50:00|540.95|536.95|540.93|536.93|540.95|536.95|540.92|536.92|6
1616284210000|2021-03-20 23:50:10|540.94|536.94|540.93|536.93|540.94|536.94|540.93|536.93|4
1616284220000|2021-03-20 23:50:20|540.89|536.89|540.84|536.84|540.89|536.89|540.76|536.76|10
1616284230000|2021-03-20 23:50:30|540.86|536.86|540.86|536.86|540.87|536.87|540.86|536.86|9
1616284240000|2021-03-20 23:50:40|540.87|536.87|540.86|536.86|540.9|536.9|540.86|536.86|14
1616284250000|2021-03-20 23:50:50|540.88|536.88|540.59|536.59|540.89|536.89|540.59|536.59|19
1616284260000|2021-03-20 23:51:00|540.53|536.53|540.58|536.58|540.6|536.6|540.53|536.53|13
1616284270000|2021-03-20 23:51:10|540.59|536.59|540.37|536.37|540.59|536.59|540.37|536.37|13
1616284280000|2021-03-20 23:51:20|540.36|536.36|540.29|536.29|540.36|536.36|540.28|536.28|13
1616284290000|2021-03-20 23:51:30|540.31|536.31|540.24|536.24|540.31|536.31|540.24|536.24|9
1616284300000|2021-03-20 23:51:40|540.23|536.23|540.39|536.39|540.39|536.39|540.23|536.23|18
1616284310000|2021-03-20 23:51:50|540.38|536.38|540.22|536.22|540.41|536.41|540.22|536.22|13
1616284320000|2021-03-20 23:52:00|540.31|536.31|539.81|535.81|540.31|536.31|539.81|535.81|20
1616284330000|2021-03-20 23:52:10|539.75|535.75|539.39|535.39|539.75|535.75|539.37|535.37|31
1616284340000|2021-03-20 23:52:20|539.47|535.47|538.88|534.88|539.48|535.48|538.88|534.88|25
1616284350000|2021-03-20 23:52:30|538.9|534.9|538.77|534.77|538.9|534.9|538.75|534.75|24
1616284360000|2021-03-20 23:52:40|538.75|534.75|538.85|534.85|538.91|534.91|538.59|534.59|24
1616284370000|2021-03-20 23:52:50|538.78|534.78|538.82|534.82|538.9|534.9|538.64|534.64|31
1616284380000|2021-03-20 23:53:00|538.8|534.8|538.63|534.63|538.85|534.85|538.62|534.62|22
1616284390000|2021-03-20 23:53:10|538.62|534.62|538.62|534.62|538.66|534.66|538.61|534.61|26
1616284400000|2021-03-20 23:53:20|538.56|534.56|538.49|534.49|538.56|534.56|538.46|534.46|27
1616284410000|2021-03-20 23:53:30|538.48|534.48|538.82|534.82|538.82|534.82|538.48|534.48|20
1616284420000|2021-03-20 23:53:40|538.84|534.84|538.93|534.93|539.08|535.08|538.84|534.84|29
1616284430000|2021-03-20 23:53:50|538.94|534.94|539.15|535.15|539.15|535.15|538.93|534.93|22
1616284440000|2021-03-20 23:54:00|539.16|535.16|539.11|535.11|539.17|535.17|539.11|535.11|15
1616284450000|2021-03-20 23:54:10|539.12|535.12|539.13|535.13|539.14|535.14|539.11|535.11|12
1616284460000|2021-03-20 23:54:20|539.14|535.14|539.15|535.15|539.17|535.17|539.13|535.13|12
1616284470000|2021-03-20 23:54:30|539.14|535.14|538.88|534.88|539.16|535.16|538.88|534.88|11
1616284480000|2021-03-20 23:54:40|538.89|534.89|538.9|534.9|539|535|538.88|534.88|30
1616284490000|2021-03-20 23:54:50|538.88|534.88|538.89|534.89|538.93|534.93|538.88|534.88|15
1616284500000|2021-03-20 23:55:00|538.91|534.91|538.43|534.43|538.91|534.91|538.4|534.4|25
1616284510000|2021-03-20 23:55:10|538.41|534.41|538|534|538.42|534.42|537.98|533.98|33
1616284520000|2021-03-20 23:55:20|538.01|534.01|538.46|534.46|538.54|534.54|538.01|534.01|27
1616284530000|2021-03-20 23:55:30|538.45|534.45|538.28|534.28|538.47|534.47|538.27|534.27|25
1616284540000|2021-03-20 23:55:40|538.25|534.25|538.18|534.18|538.26|534.26|538.17|534.17|19
1616284550000|2021-03-20 23:55:50|538.17|534.17|537.92|533.92|538.21|534.21|537.91|533.91|24
1616284560000|2021-03-20 23:56:00|537.91|533.91|538.1|534.1|538.1|534.1|537.88|533.88|19
1616284570000|2021-03-20 23:56:10|538.09|534.09|538.31|534.31|538.4|534.4|538.09|534.09|27
1616284580000|2021-03-20 23:56:20|538.28|534.28|537.89|533.89|538.31|534.31|537.89|533.89|23
1616284590000|2021-03-20 23:56:30|537.9|533.9|537.87|533.87|537.95|533.95|537.87|533.87|14
1616284600000|2021-03-20 23:56:40|537.88|533.88|537.83|533.83|537.91|533.91|537.81|533.81|15
1616284610000|2021-03-20 23:56:50|537.82|533.82|537.84|533.84|537.89|533.89|537.81|533.81|22
1616284620000|2021-03-20 23:57:00|537.83|533.83|537.75|533.75|537.85|533.85|537.53|533.53|25
1616284630000|2021-03-20 23:57:10|537.7|533.7|537.68|533.68|537.7|533.7|537.64|533.64|23
1616284640000|2021-03-20 23:57:20|537.69|533.69|537.87|533.87|537.91|533.91|537.62|533.62|29
1616284650000|2021-03-20 23:57:30|537.88|533.88|537.87|533.87|537.96|533.96|537.86|533.86|24
1616284660000|2021-03-20 23:57:40|537.91|533.91|537.68|533.68|537.95|533.95|537.68|533.68|25
1616284670000|2021-03-20 23:57:50|537.67|533.67|537.85|533.85|537.87|533.87|537.65|533.65|24
1616284680000|2021-03-20 23:58:00|537.83|533.83|537.74|533.74|537.87|533.87|537.74|533.74|18
1616284690000|2021-03-20 23:58:10|537.77|533.77|537.68|533.68|538.03|534.03|537.65|533.65|17
1616284700000|2021-03-20 23:58:20|537.67|533.67|537.59|533.59|537.68|533.68|537.59|533.59|21
1616284710000|2021-03-20 23:58:30|537.64|533.64|537.68|533.68|537.81|533.81|537.53|533.53|27
1616284720000|2021-03-20 23:58:40|537.65|533.65|537.53|533.53|537.66|533.66|537.53|533.53|14
1616284730000|2021-03-20 23:58:50|537.54|533.54|537.52|533.52|537.56|533.56|537.51|533.51|22
1616284740000|2021-03-20 23:59:00|537.53|533.53|537.53|533.53|537.54|533.54|537.51|533.51|21
1616284750000|2021-03-20 23:59:10|537.54|533.54|537.51|533.51|537.54|533.54|537.5|533.5|15
1616284760000|2021-03-20 23:59:20|537.52|533.52|537.53|533.53|537.57|533.57|537.45|533.45|15
1616284770000|2021-03-20 23:59:30|537.54|533.54|537.75|533.75|537.75|533.75|537.54|533.54|18
1616284780000|2021-03-20 23:59:40|537.74|533.74|538.28|534.28|538.28|534.28|537.74|533.74|16
1616284790000|2021-03-20 23:59:50|538.32|534.32|538.24|534.24|538.45|534.45|538.14|534.14|33
1616284800000|2021-03-21 00:00:00|538.23|534.23|538.05|534.05|538.23|534.23|538.05|534.05|26
1616284810000|2021-03-21 00:00:10|538.04|534.04|538.06|534.06|538.06|534.06|537.93|533.93|24
1616284820000|2021-03-21 00:00:20|538.05|534.05|537.85|533.85|538.09|534.09|537.85|533.85|29
1616284830000|2021-03-21 00:00:30|537.81|533.81|537.73|533.73|537.81|533.81|537.65|533.65|26
1616284840000|2021-03-21 00:00:40|537.79|533.79|537.75|533.75|537.83|533.83|537.74|533.74|19
1616284850000|2021-03-21 00:00:50|537.74|533.74|537.57|533.57|537.76|533.76|537.52|533.52|22
1616284860000|2021-03-21 00:01:00|537.59|533.59|536.67|532.67|537.59|533.59|536.66|532.66|21
1616284870000|2021-03-21 00:01:10|536.65|532.65|536.54|532.54|536.98|532.98|536.54|532.54|35
1616284880000|2021-03-21 00:01:20|536.56|532.56|536.45|532.45|536.58|532.58|536.33|532.33|30
1616284890000|2021-03-21 00:01:30|536.39|532.39|536.42|532.42|536.7|532.7|536.36|532.36|32
1616284900000|2021-03-21 00:01:40|536.4|532.4|536.14|532.14|536.4|532.4|535.98|531.98|36
1616284910000|2021-03-21 00:01:50|536.17|532.17|535.25|531.25|536.19|532.19|535.25|531.25|31
1616284920000|2021-03-21 00:02:00|535.26|531.26|535.95|531.95|536.03|532.03|535.13|531.13|30
1616284930000|2021-03-21 00:02:10|535.91|531.91|535.69|531.69|535.91|531.91|535.65|531.65|33
1616284940000|2021-03-21 00:02:20|535.67|531.67|535.66|531.66|535.86|531.86|535.56|531.56|32
1616284950000|2021-03-21 00:02:30|535.68|531.68|535.61|531.61|535.7|531.7|535.61|531.61|21
1616284960000|2021-03-21 00:02:40|535.6|531.6|535.39|531.39|535.63|531.63|535.39|531.39|27
1616284970000|2021-03-21 00:02:50|535.41|531.41|535.01|531.01|535.41|531.41|535.01|531.01|25
1616284980000|2021-03-21 00:03:00|535|531|535.2|531.2|535.2|531.2|534.93|530.93|25
1616284990000|2021-03-21 00:03:10|535.36|531.36|534.91|530.91|535.36|531.36|534.91|530.91|25
1616285000000|2021-03-21 00:03:20|534.9|530.9|534.88|530.88|534.94|530.94|534.84|530.84|28
1616285010000|2021-03-21 00:03:30|534.9|530.9|535.9|531.9|535.91|531.91|534.9|530.9|30
1616285020000|2021-03-21 00:03:40|535.87|531.87|535.65|531.65|535.96|531.96|535.65|531.65|29
1616285030000|2021-03-21 00:03:50|535.67|531.67|535.48|531.48|535.67|531.67|535.44|531.44|23
1616285040000|2021-03-21 00:04:00|535.5|531.5|535.35|531.35|535.72|531.72|535.35|531.35|28
1616285050000|2021-03-21 00:04:10|535.39|531.39|535.4|531.4|535.5|531.5|535.38|531.38|18
1616285060000|2021-03-21 00:04:20|535.38|531.38|535.76|531.76|535.81|531.81|535.38|531.38|20
1616285070000|2021-03-21 00:04:30|535.83|531.83|536.45|532.45|536.45|532.45|535.79|531.79|30
1616285080000|2021-03-21 00:04:40|536.43|532.43|536.78|532.78|536.8|532.8|536.42|532.42|30
1616285090000|2021-03-21 00:04:50|536.8|532.8|537.02|533.02|537.02|533.02|536.78|532.78|23
1616285100000|2021-03-21 00:05:00|537|533|537|533|537.03|533.03|536.92|532.92|25
1616285110000|2021-03-21 00:05:10|536.99|532.99|537.46|533.46|537.46|533.46|536.99|532.99|21
1616285120000|2021-03-21 00:05:20|537.43|533.43|538.16|534.16|538.16|534.16|537.43|533.43|26
1616285130000|2021-03-21 00:05:30|538.17|534.17|538.39|534.39|538.65|534.65|538.17|534.17|27
1616285140000|2021-03-21 00:05:40|538.41|534.41|538.34|534.34|538.41|534.41|538.25|534.25|21
1616285150000|2021-03-21 00:05:50|538.37|534.37|539.12|535.12|539.18|535.18|538.37|534.37|33
1616285160000|2021-03-21 00:06:00|539.17|535.17|539.41|535.41|539.41|535.41|539.11|535.11|30
1616285170000|2021-03-21 00:06:10|539.4|535.4|540.03|536.03|540.03|536.03|539.4|535.4|33
1616285180000|2021-03-21 00:06:20|539.95|535.95|540.14|536.14|540.25|536.25|539.95|535.95|30
1616285190000|2021-03-21 00:06:30|539.67|535.67|539.28|535.28|539.75|535.75|538.98|534.98|34
1616285200000|2021-03-21 00:06:40|539.22|535.22|539.64|535.64|539.64|535.64|539.22|535.22|26
1616285210000|2021-03-21 00:06:50|539.71|535.71|539.9|535.9|539.97|535.97|539.71|535.71|26
1616285220000|2021-03-21 00:07:00|539.86|535.86|539.56|535.56|539.87|535.87|539.45|535.45|34
1616285230000|2021-03-21 00:07:10|539.57|535.57|539.86|535.86|540.05|536.05|539.57|535.57|27
1616285240000|2021-03-21 00:07:20|539.96|535.96|540.07|536.07|540.18|536.18|539.86|535.86|26
1616285250000|2021-03-21 00:07:30|540.44|536.44|540.65|536.65|540.65|536.65|539.91|535.91|28
1616285260000|2021-03-21 00:07:40|540.68|536.68|540.7|536.7|540.73|536.73|540.26|536.26|24
1616285270000|2021-03-21 00:07:50|540.72|536.72|540.74|536.74|540.8|536.8|540.72|536.72|16
1616285280000|2021-03-21 00:08:00|540.75|536.75|540.93|536.93|540.93|536.93|540.7|536.7|15
1616285290000|2021-03-21 00:08:10|541.01|537.01|541.66|537.66|541.7|537.7|540.98|536.98|29
1616285300000|2021-03-21 00:08:20|541.65|537.65|541.18|537.18|541.65|537.65|541.05|537.05|35
1616285310000|2021-03-21 00:08:30|541.19|537.19|541.06|537.06|541.35|537.35|541.06|537.06|28
1616285320000|2021-03-21 00:08:40|541.17|537.17|541.3|537.3|541.31|537.31|541.05|537.05|27
1616285330000|2021-03-21 00:08:50|541.35|537.35|541.92|537.92|541.92|537.92|541.21|537.21|16
1616285340000|2021-03-21 00:09:00|541.95|537.95|542.01|538.01|542.01|538.01|541.86|537.86|20
1616285350000|2021-03-21 00:09:10|541.98|537.98|541.83|537.83|542.14|538.14|541.7|537.7|17
1616285360000|2021-03-21 00:09:20|541.74|537.74|541.24|537.24|541.83|537.83|541.22|537.22|30
1616285370000|2021-03-21 00:09:30|541.37|537.37|541.59|537.59|541.61|537.61|541.26|537.26|25
1616285380000|2021-03-21 00:09:40|541.56|537.56|542.43|538.43|542.5|538.5|541.56|537.56|30
1616285390000|2021-03-21 00:09:50|542.4|538.4|542.11|538.11|542.46|538.46|542.05|538.05|30
1616285400000|2021-03-21 00:10:00|542.09|538.09|542.3|538.3|542.33|538.33|542.08|538.08|19
1616285410000|2021-03-21 00:10:10|542.29|538.29|541.83|537.83|542.29|538.29|541.82|537.82|25
1616285420000|2021-03-21 00:10:20|541.84|537.84|541.94|537.94|541.96|537.96|541.65|537.65|24
1616285430000|2021-03-21 00:10:30|541.96|537.96|541.69|537.69|542|538|541.67|537.67|30
1616285440000|2021-03-21 00:10:40|541.7|537.7|541.63|537.63|541.7|537.7|541.63|537.63|14
1616285450000|2021-03-21 00:10:50|541.64|537.64|541.66|537.66|541.66|537.66|541.6|537.6|20
1616285460000|2021-03-21 00:11:00|541.67|537.67|541.26|537.26|541.67|537.67|541.24|537.24|22
1616285470000|2021-03-21 00:11:10|541.2|537.2|540.57|536.57|541.2|537.2|540.57|536.57|31
1616285480000|2021-03-21 00:11:20|540.5|536.5|540.92|536.92|540.96|536.96|540.47|536.47|33
1616285490000|2021-03-21 00:11:30|541.16|537.16|541.29|537.29|541.3|537.3|541.03|537.03|31
1616285500000|2021-03-21 00:11:40|541.3|537.3|541.25|537.25|541.3|537.3|541.25|537.25|20
1616285510000|2021-03-21 00:11:50|541.26|537.26|541.44|537.44|541.46|537.46|541.26|537.26|16
1616285520000|2021-03-21 00:12:00|541.45|537.45|541.16|537.16|541.47|537.47|541.16|537.16|21
1616285530000|2021-03-21 00:12:10|541.13|537.13|540.97|536.97|541.13|537.13|540.95|536.95|17
1616285540000|2021-03-21 00:12:20|540.98|536.98|541.06|537.06|541.08|537.08|540.98|536.98|9
1616285550000|2021-03-21 00:12:30|541.07|537.07|541.24|537.24|541.25|537.25|541.02|537.02|20
1616285560000|2021-03-21 00:12:40|541.27|537.27|541.08|537.08|541.32|537.32|540.93|536.93|26
1616285570000|2021-03-21 00:12:50|541.15|537.15|541.14|537.14|541.15|537.15|541.01|537.01|23
1616285580000|2021-03-21 00:13:00|541.16|537.16|541.27|537.27|541.27|537.27|541.15|537.15|21
1616285590000|2021-03-21 00:13:10|541.26|537.26|541.26|537.26|541.28|537.28|541.24|537.24|23
1616285600000|2021-03-21 00:13:20|541.27|537.27|541.38|537.38|541.4|537.4|541.25|537.25|9
1616285610000|2021-03-21 00:13:30|541.37|537.37|541.41|537.41|541.41|537.41|541.35|537.35|12
1616285620000|2021-03-21 00:13:40|541.4|537.4|541.05|537.05|541.41|537.41|541.03|537.03|22
1616285630000|2021-03-21 00:13:50|541.02|537.02|541.03|537.03|541.06|537.06|541|537|19
1616285640000|2021-03-21 00:14:00|541.04|537.04|541.09|537.09|541.12|537.12|541.04|537.04|23
1616285650000|2021-03-21 00:14:10|541.08|537.08|541.32|537.32|541.32|537.32|541.08|537.08|20
1616285660000|2021-03-21 00:14:20|541.31|537.31|541.23|537.23|541.32|537.32|541.22|537.22|12
1616285670000|2021-03-21 00:14:30|541.37|537.37|541.3|537.3|541.38|537.38|541.27|537.27|23
1616285680000|2021-03-21 00:14:40|541.31|537.31|541.33|537.33|541.33|537.33|541.26|537.26|19
1616285690000|2021-03-21 00:14:50|541.32|537.32|541.87|537.87|541.88|537.88|541.32|537.32|22
1616285700000|2021-03-21 00:15:00|541.86|537.86|541.75|537.75|541.86|537.86|541.74|537.74|19
1616285710000|2021-03-21 00:15:10|541.76|537.76|541.81|537.81|541.82|537.82|541.69|537.69|12
1616285720000|2021-03-21 00:15:20|541.82|537.82|542.18|538.18|542.21|538.21|541.81|537.81|20
1616285730000|2021-03-21 00:15:30|542.2|538.2|542.48|538.48|542.48|538.48|542.2|538.2|27
1616285740000|2021-03-21 00:15:40|542.49|538.49|542.62|538.62|542.62|538.62|542.49|538.49|10
1616285750000|2021-03-21 00:15:50|542.63|538.63|542.64|538.64|542.65|538.65|542.6|538.6|16
1616285760000|2021-03-21 00:16:00|542.62|538.62|542.23|538.23|542.65|538.65|542.23|538.23|24
1616285770000|2021-03-21 00:16:10|542.24|538.24|542.67|538.67|542.67|538.67|542.2|538.2|30
1616285780000|2021-03-21 00:16:20|542.71|538.71|542.82|538.82|542.84|538.84|542.7|538.7|29
1616285790000|2021-03-21 00:16:30|542.83|538.83|543.22|539.22|543.26|539.26|542.83|538.83|25
1616285800000|2021-03-21 00:16:40|543.23|539.23|543.22|539.22|543.25|539.25|543.2|539.2|13
1616285810000|2021-03-21 00:16:50|543.24|539.24|543.26|539.26|543.27|539.27|543.2|539.2|16
1616285820000|2021-03-21 00:17:00|543.29|539.29|543.4|539.4|543.44|539.44|543.29|539.29|12
1616285830000|2021-03-21 00:17:10|543.56|539.56|544.28|540.28|544.28|540.28|543.53|539.53|28
1616285840000|2021-03-21 00:17:20|544.27|540.27|543.85|539.85|544.27|540.27|543.85|539.85|29
1616285850000|2021-03-21 00:17:30|543.81|539.81|543.43|539.43|543.81|539.81|543.43|539.43|26
1616285860000|2021-03-21 00:17:40|543.44|539.44|543.38|539.38|543.48|539.48|543.36|539.36|17
1616285870000|2021-03-21 00:17:50|543.39|539.39|543.39|539.39|543.46|539.46|543.39|539.39|20
1616285880000|2021-03-21 00:18:00|543.4|539.4|543.75|539.75|543.81|539.81|543.38|539.38|26
1616285890000|2021-03-21 00:18:10|543.73|539.73|543.7|539.7|543.73|539.73|543.54|539.54|28
1616285900000|2021-03-21 00:18:20|543.68|539.68|543.58|539.58|543.68|539.68|543.29|539.29|32
1616285910000|2021-03-21 00:18:30|543.55|539.55|543.55|539.55|543.59|539.59|543.52|539.52|12
1616285920000|2021-03-21 00:18:40|543.56|539.56|543.8|539.8|543.8|539.8|543.47|539.47|27
1616285930000|2021-03-21 00:18:50|543.82|539.82|543.76|539.76|543.82|539.82|543.76|539.76|9
1616285940000|2021-03-21 00:19:00|543.77|539.77|543.48|539.48|543.77|539.77|543.29|539.29|30
1616285950000|2021-03-21 00:19:10|543.47|539.47|543.69|539.69|543.73|539.73|543.46|539.46|25
1616285960000|2021-03-21 00:19:20|543.68|539.68|543.57|539.57|543.69|539.69|543.57|539.57|17
1616285970000|2021-03-21 00:19:30|543.31|539.31|543.28|539.28|543.5|539.5|543.26|539.26|22
1616285980000|2021-03-21 00:19:40|543.27|539.27|543.15|539.15|543.3|539.3|542.98|538.98|20
1616285990000|2021-03-21 00:19:50|543.14|539.14|543.43|539.43|543.43|539.43|543.14|539.14|19
1616286000000|2021-03-21 00:20:00|543.44|539.44|543.3|539.3|543.51|539.51|543.28|539.28|21
1616286010000|2021-03-21 00:20:10|543.24|539.24|543.18|539.18|543.26|539.26|543.17|539.17|18
1616286020000|2021-03-21 00:20:20|543.17|539.17|543.2|539.2|543.22|539.22|543.16|539.16|14
1616286030000|2021-03-21 00:20:30|543.19|539.19|542.83|538.83|543.2|539.2|542.74|538.74|20
1616286040000|2021-03-21 00:20:40|542.84|538.84|543.03|539.03|543.03|539.03|542.84|538.84|27
1616286050000|2021-03-21 00:20:50|543.04|539.04|543.01|539.01|543.08|539.08|542.96|538.96|17
1616286060000|2021-03-21 00:21:00|542.98|538.98|543.18|539.18|543.24|539.24|542.98|538.98|21
1616286070000|2021-03-21 00:21:10|543.19|539.19|543.15|539.15|543.27|539.27|543.01|539.01|17
1616286080000|2021-03-21 00:21:20|543.16|539.16|543.14|539.14|543.16|539.16|543.13|539.13|10
1616286090000|2021-03-21 00:21:30|543.17|539.17|542.94|538.94|543.17|539.17|542.89|538.89|19
1616286100000|2021-03-21 00:21:40|542.93|538.93|542.94|538.94|542.94|538.94|542.92|538.92|10
1616286110000|2021-03-21 00:21:50|542.92|538.92|542.94|538.94|542.94|538.94|542.92|538.92|2
1616286120000|2021-03-21 00:22:00|542.96|538.96|543.29|539.29|543.29|539.29|542.96|538.96|24
1616286130000|2021-03-21 00:22:10|543.28|539.28|543.38|539.38|543.39|539.39|543.28|539.28|10
1616286140000|2021-03-21 00:22:20|543.39|539.39|543.4|539.4|543.4|539.4|543.36|539.36|12
1616286150000|2021-03-21 00:22:30|543.41|539.41|543.11|539.11|543.41|539.41|543.1|539.1|21
1616286160000|2021-03-21 00:22:40|543.07|539.07|543|539|543.07|539.07|542.98|538.98|10
1616286170000|2021-03-21 00:22:50|542.99|538.99|542.98|538.98|543.05|539.05|542.97|538.97|19
1616286180000|2021-03-21 00:23:00|542.97|538.97|543.22|539.22|543.22|539.22|542.97|538.97|20
1616286190000|2021-03-21 00:23:10|543.23|539.23|543.19|539.19|543.3|539.3|543.19|539.19|21
1616286200000|2021-03-21 00:23:20|543.18|539.18|543.21|539.21|543.22|539.22|543.18|539.18|10
1616286210000|2021-03-21 00:23:30|543.2|539.2|543.51|539.51|543.52|539.52|543.2|539.2|16
1616286220000|2021-03-21 00:23:40|543.47|539.47|543.47|539.47|543.51|539.51|543.46|539.46|18
1616286230000|2021-03-21 00:23:50|543.45|539.45|543.65|539.65|543.65|539.65|543.42|539.42|22
1616286240000|2021-03-21 00:24:00|543.66|539.66|543.72|539.72|543.77|539.77|543.66|539.66|18
1616286250000|2021-03-21 00:24:10|543.71|539.71|543.94|539.94|543.94|539.94|543.69|539.69|14
1616286260000|2021-03-21 00:24:20|543.93|539.93|544.02|540.02|544.02|540.02|543.9|539.9|17
1616286270000|2021-03-21 00:24:30|544.03|540.03|543.76|539.76|544.07|540.07|543.76|539.76|22
1616286280000|2021-03-21 00:24:40|543.75|539.75|543.91|539.91|543.91|539.91|543.7|539.7|17
1616286290000|2021-03-21 00:24:50|543.92|539.92|544.05|540.05|544.19|540.19|543.9|539.9|27
1616286300000|2021-03-21 00:25:00|544.04|540.04|543.72|539.72|544.05|540.05|543.66|539.66|24
1616286310000|2021-03-21 00:25:10|543.76|539.76|543.75|539.75|543.8|539.8|543.73|539.73|20
1616286320000|2021-03-21 00:25:20|543.77|539.77|543.75|539.75|543.77|539.77|543.73|539.73|8
1616286330000|2021-03-21 00:25:30|543.8|539.8|543.81|539.81|543.81|539.81|543.75|539.75|22
1616286340000|2021-03-21 00:25:40|543.85|539.85|543.83|539.83|543.92|539.92|543.8|539.8|24
1616286350000|2021-03-21 00:25:50|543.81|539.81|543.72|539.72|543.81|539.81|543.72|539.72|16
1616286360000|2021-03-21 00:26:00|543.77|539.77|543.73|539.73|543.77|539.77|543.7|539.7|20
1616286370000|2021-03-21 00:26:10|543.72|539.72|543.74|539.74|543.76|539.76|543.72|539.72|10
1616286380000|2021-03-21 00:26:20|543.73|539.73|544|540|544|540|543.71|539.71|24
1616286390000|2021-03-21 00:26:30|543.99|539.99|544.3|540.3|544.32|540.32|543.96|539.96|27
1616286400000|2021-03-21 00:26:40|544.31|540.31|544.3|540.3|544.31|540.31|544.22|540.22|21
1616286410000|2021-03-21 00:26:50|544.34|540.34|544.61|540.61|544.63|540.63|544.31|540.31|18
1616286420000|2021-03-21 00:27:00|544.56|540.56|544.44|540.44|544.56|540.56|544.44|540.44|16
1616286430000|2021-03-21 00:27:10|544.43|540.43|544.27|540.27|544.44|540.44|544.23|540.23|16
1616286440000|2021-03-21 00:27:20|544.24|540.24|544.29|540.29|544.29|540.29|544.24|540.24|11
1616286450000|2021-03-21 00:27:30|544.28|540.28|544.25|540.25|544.29|540.29|544.24|540.24|12
1616286460000|2021-03-21 00:27:40|544.24|540.24|544.29|540.29|544.3|540.3|544.24|540.24|11
1616286470000|2021-03-21 00:27:50|544.26|540.26|544.17|540.17|544.28|540.28|544.16|540.16|17
1616286480000|2021-03-21 00:28:00|544.15|540.15|544.73|540.73|544.73|540.73|544.03|540.03|18
1616286490000|2021-03-21 00:28:10|544.68|540.68|544.77|540.77|544.9|540.9|544.68|540.68|21
1616286500000|2021-03-21 00:28:20|544.75|540.75|544.41|540.41|544.75|540.75|544.41|540.41|25
1616286510000|2021-03-21 00:28:30|544.38|540.38|544.63|540.63|544.64|540.64|544.35|540.35|29
1616286520000|2021-03-21 00:28:40|544.62|540.62|544.55|540.55|544.66|540.66|544.54|540.54|20
1616286530000|2021-03-21 00:28:50|544.56|540.56|544.57|540.57|544.59|540.59|544.54|540.54|11
1616286540000|2021-03-21 00:29:00|544.58|540.58|544.19|540.19|544.62|540.62|544.19|540.19|23
1616286550000|2021-03-21 00:29:10|544.2|540.2|544.21|540.21|544.3|540.3|544.13|540.13|24
1616286560000|2021-03-21 00:29:20|544.2|540.2|544.58|540.58|544.58|540.58|544.2|540.2|29
1616286570000|2021-03-21 00:29:30|544.57|540.57|544.66|540.66|544.66|540.66|544.55|540.55|19
1616286580000|2021-03-21 00:29:40|544.65|540.65|544.7|540.7|544.71|540.71|544.62|540.62|19
1616286590000|2021-03-21 00:29:50|544.69|540.69|544.61|540.61|544.71|540.71|544.6|540.6|18
1616286600000|2021-03-21 00:30:00|544.58|540.58|544.22|540.22|544.58|540.58|544.21|540.21|24
1616286610000|2021-03-21 00:30:10|544.21|540.21|544.23|540.23|544.23|540.23|544.14|540.14|19
1616286620000|2021-03-21 00:30:20|544.21|540.21|544.46|540.46|544.49|540.49|544.21|540.21|25
1616286630000|2021-03-21 00:30:30|544.45|540.45|544.37|540.37|544.47|540.47|544.34|540.34|26
1616286640000|2021-03-21 00:30:40|544.36|540.36|544.45|540.45|544.45|540.45|544.36|540.36|21
1616286650000|2021-03-21 00:30:50|544.44|540.44|544.58|540.58|544.61|540.61|544.44|540.44|13
1616286660000|2021-03-21 00:31:00|544.57|540.57|544.31|540.31|544.59|540.59|544.3|540.3|24
1616286670000|2021-03-21 00:31:10|544.28|540.28|544.58|540.58|544.58|540.58|544.27|540.27|17
1616286680000|2021-03-21 00:31:20|544.59|540.59|544.58|540.58|544.66|540.66|544.58|540.58|9
1616286690000|2021-03-21 00:31:30|544.61|540.61|544.63|540.63|544.64|540.64|544.6|540.6|15
1616286700000|2021-03-21 00:31:40|544.62|540.62|544.63|540.63|544.67|540.67|544.58|540.58|16
1616286710000|2021-03-21 00:31:50|544.64|540.64|544.55|540.55|544.7|540.7|544.55|540.55|19
1616286720000|2021-03-21 00:32:00|544.52|540.52|544.65|540.65|544.66|540.66|544.52|540.52|14
1616286730000|2021-03-21 00:32:10|544.67|540.67|544.63|540.63|544.67|540.67|544.62|540.62|14
1616286740000|2021-03-21 00:32:20|544.62|540.62|544.62|540.62|544.62|540.62|544.62|540.62|1
1616286750000|2021-03-21 00:32:30|544.63|540.63|544.64|540.64|544.65|540.65|544.63|540.63|8
1616286760000|2021-03-21 00:32:40|544.65|540.65|545.01|541.01|545.01|541.01|544.64|540.64|15
1616286770000|2021-03-21 00:32:50|545.02|541.02|545.03|541.03|545.09|541.09|544.92|540.92|27
1616286780000|2021-03-21 00:33:00|545.05|541.05|545.2|541.2|545.2|541.2|545.05|541.05|13
1616286790000|2021-03-21 00:33:10|545.19|541.19|545.18|541.18|545.2|541.2|545.15|541.15|15
1616286800000|2021-03-21 00:33:20|545.19|541.19|545.1|541.1|545.22|541.22|545.04|541.04|16
1616286810000|2021-03-21 00:33:30|545.11|541.11|545.12|541.12|545.16|541.16|545.11|541.11|14
1616286820000|2021-03-21 00:33:40|545.13|541.13|545.03|541.03|545.15|541.15|545.03|541.03|14
1616286830000|2021-03-21 00:33:50|545|541|544.99|540.99|545.09|541.09|544.99|540.99|23
1616286840000|2021-03-21 00:34:00|544.98|540.98|545.05|541.05|545.06|541.06|544.98|540.98|19
1616286850000|2021-03-21 00:34:10|545.04|541.04|544.99|540.99|545.07|541.07|544.98|540.98|12
1616286860000|2021-03-21 00:34:20|545|541|544.99|540.99|545|541|544.99|540.99|2
1616286870000|2021-03-21 00:34:30|544.89|540.89|544.95|540.95|544.95|540.95|544.87|540.87|16
1616286880000|2021-03-21 00:34:40|544.96|540.96|545.09|541.09|545.11|541.11|544.96|540.96|16
1616286890000|2021-03-21 00:34:50|545.08|541.08|545.12|541.12|545.17|541.17|545.08|541.08|12
1616286900000|2021-03-21 00:35:00|545.08|541.08|545.03|541.03|545.09|541.09|544.94|540.94|11
1616286910000|2021-03-21 00:35:10|545.05|541.05|545.03|541.03|545.05|541.05|545|541|20
1616286920000|2021-03-21 00:35:20|545.02|541.02|545.1|541.1|545.1|541.1|545.01|541.01|19
1616286930000|2021-03-21 00:35:30|545.09|541.09|545.08|541.08|545.1|541.1|545.07|541.07|10
1616286940000|2021-03-21 00:35:40|545.07|541.07|545.03|541.03|545.16|541.16|545.02|541.02|22
1616286950000|2021-03-21 00:35:50|545.05|541.05|545.12|541.12|545.12|541.12|545.05|541.05|14
1616286960000|2021-03-21 00:36:00|545.09|541.09|545.09|541.09|545.1|541.1|545.08|541.08|14
1616286970000|2021-03-21 00:36:10|545.08|541.08|545|541|545.09|541.09|545|541|14
1616286980000|2021-03-21 00:36:20|544.98|540.98|544.8|540.8|544.98|540.98|544.8|540.8|21
1616286990000|2021-03-21 00:36:30|544.79|540.79|544.62|540.62|544.8|540.8|544.61|540.61|20
1616287000000|2021-03-21 00:36:40|544.63|540.63|544.56|540.56|544.67|540.67|544.55|540.55|15
1616287010000|2021-03-21 00:36:50|544.55|540.55|544.58|540.58|544.61|540.61|544.54|540.54|18
1616287020000|2021-03-21 00:37:00|544.57|540.57|544.64|540.64|544.64|540.64|544.57|540.57|20
1616287030000|2021-03-21 00:37:10|544.66|540.66|544.71|540.71|544.72|540.72|544.63|540.63|15
1616287040000|2021-03-21 00:37:20|544.74|540.74|544.95|540.95|544.95|540.95|544.73|540.73|11
1616287050000|2021-03-21 00:37:30|544.96|540.96|544.94|540.94|544.98|540.98|544.94|540.94|14
1616287060000|2021-03-21 00:37:40|544.92|540.92|544.92|540.92|544.98|540.98|544.9|540.9|16
1616287070000|2021-03-21 00:37:50|544.93|540.93|544.97|540.97|545|541|544.93|540.93|14
1616287080000|2021-03-21 00:38:00|544.95|540.95|544.87|540.87|544.97|540.97|544.75|540.75|23
1616287090000|2021-03-21 00:38:10|544.85|540.85|544.67|540.67|544.85|540.85|544.58|540.58|21
1616287100000|2021-03-21 00:38:20|544.65|540.65|544.57|540.57|544.65|540.65|544.54|540.54|14
1616287110000|2021-03-21 00:38:30|544.61|540.61|544.53|540.53|544.64|540.64|544.52|540.52|17
1616287120000|2021-03-21 00:38:40|544.54|540.54|544.54|540.54|544.55|540.55|544.53|540.53|13
1616287130000|2021-03-21 00:38:50|544.53|540.53|544.53|540.53|544.56|540.56|544.53|540.53|9
1616287140000|2021-03-21 00:39:00|544.54|540.54|544.56|540.56|544.64|540.64|544.53|540.53|21
1616287150000|2021-03-21 00:39:10|544.55|540.55|544.59|540.59|544.62|540.62|544.55|540.55|16
1616287160000|2021-03-21 00:39:20|544.57|540.57|544.58|540.58|544.62|540.62|544.56|540.56|14
1616287170000|2021-03-21 00:39:30|544.59|540.59|544.58|540.58|544.6|540.6|544.58|540.58|6
1616287180000|2021-03-21 00:39:40|544.6|540.6|544.82|540.82|544.82|540.82|544.59|540.59|16
1616287190000|2021-03-21 00:39:50|544.83|540.83|544.8|540.8|544.86|540.86|544.8|540.8|12
1616287200000|2021-03-21 00:40:00|544.81|540.81|544.63|540.63|544.81|540.81|544.62|540.62|17
1616287210000|2021-03-21 00:40:10|544.66|540.66|544.54|540.54|544.67|540.67|544.54|540.54|19
1616287220000|2021-03-21 00:40:20|544.56|540.56|544.52|540.52|544.56|540.56|544.51|540.51|11
1616287230000|2021-03-21 00:40:30|544.53|540.53|544.45|540.45|544.53|540.53|544.41|540.41|15
1616287240000|2021-03-21 00:40:40|544.44|540.44|544.18|540.18|544.44|540.44|544.18|540.18|16
1616287250000|2021-03-21 00:40:50|544.17|540.17|544.13|540.13|544.17|540.17|544.07|540.07|16
1616287260000|2021-03-21 00:41:00|544.14|540.14|544.14|540.14|544.14|540.14|544.1|540.1|13
1616287270000|2021-03-21 00:41:10|544.13|540.13|543.83|539.83|544.13|540.13|543.83|539.83|17
1616287280000|2021-03-21 00:41:20|543.84|539.84|543.92|539.92|543.92|539.92|543.84|539.84|6
1616287290000|2021-03-21 00:41:30|543.97|539.97|543.96|539.96|543.97|539.97|543.94|539.94|13
1616287300000|2021-03-21 00:41:40|543.97|539.97|544.47|540.47|544.49|540.49|543.96|539.96|22
1616287310000|2021-03-21 00:41:50|544.46|540.46|544.51|540.51|544.51|540.51|544.43|540.43|23
1616287320000|2021-03-21 00:42:00|544.52|540.52|544.4|540.4|544.58|540.58|544.39|540.39|20
1616287330000|2021-03-21 00:42:10|544.42|540.42|544.4|540.4|544.42|540.42|544.37|540.37|17
1616287340000|2021-03-21 00:42:20|544.39|540.39|544.43|540.43|544.43|540.43|544.38|540.38|17
1616287350000|2021-03-21 00:42:30|544.41|540.41|544.49|540.49|544.49|540.49|544.41|540.41|14
1616287360000|2021-03-21 00:42:40|544.5|540.5|544.29|540.29|544.53|540.53|544.29|540.29|18
1616287370000|2021-03-21 00:42:50|544.28|540.28|544.38|540.38|544.39|540.39|544.27|540.27|15
1616287380000|2021-03-21 00:43:00|544.35|540.35|544.25|540.25|544.38|540.38|544.22|540.22|18
1616287390000|2021-03-21 00:43:10|544.24|540.24|544.23|540.23|544.26|540.26|544.19|540.19|8
1616287400000|2021-03-21 00:43:20|544.22|540.22|544.2|540.2|544.24|540.24|544.18|540.18|18
1616287410000|2021-03-21 00:43:30|544.19|540.19|544.12|540.12|544.19|540.19|544.11|540.11|14
1616287420000|2021-03-21 00:43:40|544.11|540.11|544.16|540.16|544.16|540.16|544.1|540.1|21
1616287430000|2021-03-21 00:43:50|544.13|540.13|544.13|540.13|544.17|540.17|544.11|540.11|19
1616287440000|2021-03-21 00:44:00|544.12|540.12|544.12|540.12|544.14|540.14|544.1|540.1|13
1616287450000|2021-03-21 00:44:10|544.13|540.13|544.12|540.12|544.14|540.14|544.08|540.08|13
1616287460000|2021-03-21 00:44:20|544.13|540.13|544.1|540.1|544.15|540.15|544.08|540.08|16
1616287470000|2021-03-21 00:44:30|544.09|540.09|544.31|540.31|544.31|540.31|544.09|540.09|12
1616287480000|2021-03-21 00:44:40|544.34|540.34|544.34|540.34|544.34|540.34|544.32|540.32|7
1616287490000|2021-03-21 00:44:50|544.29|540.29|544.16|540.16|544.29|540.29|544.05|540.05|15
1616287500000|2021-03-21 00:45:00|544.2|540.2|544.17|540.17|544.22|540.22|544.16|540.16|22
1616287510000|2021-03-21 00:45:10|544.18|540.18|544.21|540.21|544.23|540.23|544.17|540.17|15
1616287520000|2021-03-21 00:45:20|544.2|540.2|544.29|540.29|544.29|540.29|544.17|540.17|15
1616287530000|2021-03-21 00:45:30|544.3|540.3|544.35|540.35|544.35|540.35|544.3|540.3|4
1616287540000|2021-03-21 00:45:40|544.37|540.37|544.44|540.44|544.44|540.44|544.37|540.37|7
1616287550000|2021-03-21 00:45:50|544.45|540.45|544.44|540.44|544.46|540.46|544.43|540.43|9
1616287560000|2021-03-21 00:46:00|544.43|540.43|544.43|540.43|544.44|540.44|544.41|540.41|5
1616287570000|2021-03-21 00:46:10|544.49|540.49|544.62|540.62|544.62|540.62|544.47|540.47|15
1616287580000|2021-03-21 00:46:20|544.6|540.6|544.61|540.61|544.61|540.61|544.58|540.58|9
1616287590000|2021-03-21 00:46:30|544.81|540.81|544.81|540.81|544.81|540.81|544.81|540.81|1
1616287600000|2021-03-21 00:46:40|544.8|540.8|544.84|540.84|544.84|540.84|544.8|540.8|4
1616287610000|2021-03-21 00:46:50|544.85|540.85|544.56|540.56|544.87|540.87|544.56|540.56|21
1616287620000|2021-03-21 00:47:00|544.55|540.55|545.05|541.05|545.09|541.09|544.37|540.37|27
1616287630000|2021-03-21 00:47:10|545.03|541.03|544.96|540.96|545.03|541.03|544.92|540.92|13
1616287640000|2021-03-21 00:47:20|544.95|540.95|544.59|540.59|544.96|540.96|544.53|540.53|28
1616287650000|2021-03-21 00:47:30|544.6|540.6|544.53|540.53|544.64|540.64|544.53|540.53|19
1616287660000|2021-03-21 00:47:40|544.52|540.52|544.54|540.54|544.56|540.56|544.51|540.51|14
1616287670000|2021-03-21 00:47:50|544.55|540.55|544.5|540.5|544.55|540.55|544.49|540.49|9
1616287680000|2021-03-21 00:48:00|544.49|540.49|544.43|540.43|544.5|540.5|544.34|540.34|15
1616287690000|2021-03-21 00:48:10|544.44|540.44|544.62|540.62|544.64|540.64|544.44|540.44|19
1616287700000|2021-03-21 00:48:20|544.61|540.61|544.69|540.69|544.69|540.69|544.59|540.59|16
1616287710000|2021-03-21 00:48:30|544.7|540.7|544.74|540.74|544.77|540.77|544.69|540.69|13
1616287720000|2021-03-21 00:48:40|544.75|540.75|544.74|540.74|544.75|540.75|544.66|540.66|16
1616287730000|2021-03-21 00:48:50|544.73|540.73|545.11|541.11|545.18|541.18|544.71|540.71|25
1616287740000|2021-03-21 00:49:00|545.06|541.06|545.1|541.1|545.16|541.16|545.06|541.06|14
1616287750000|2021-03-21 00:49:10|545.08|541.08|545.1|541.1|545.13|541.13|545.06|541.06|11
1616287760000|2021-03-21 00:49:20|545.08|541.08|545.02|541.02|545.08|541.08|544.86|540.86|19
1616287770000|2021-03-21 00:49:30|545.01|541.01|544.78|540.78|545.02|541.02|544.78|540.78|18
1616287780000|2021-03-21 00:49:40|544.79|540.79|544.84|540.84|544.84|540.84|544.78|540.78|17
1616287790000|2021-03-21 00:49:50|544.9|540.9|544.84|540.84|544.95|540.95|544.84|540.84|15
1616287800000|2021-03-21 00:50:00|544.83|540.83|544.6|540.6|544.84|540.84|544.59|540.59|21
1616287810000|2021-03-21 00:50:10|544.61|540.61|544.68|540.68|544.72|540.72|544.61|540.61|20
1616287820000|2021-03-21 00:50:20|544.7|540.7|544.63|540.63|544.7|540.7|544.57|540.57|21
1616287830000|2021-03-21 00:50:30|544.65|540.65|544.65|540.65|544.66|540.66|544.64|540.64|12
1616287840000|2021-03-21 00:50:40|544.64|540.64|544.63|540.63|544.66|540.66|544.63|540.63|7
1616287850000|2021-03-21 00:50:50|544.64|540.64|544.51|540.51|544.65|540.65|544.51|540.51|12
1616287860000|2021-03-21 00:51:00|544.53|540.53|544.13|540.13|544.53|540.53|544.09|540.09|27
1616287870000|2021-03-21 00:51:10|544.05|540.05|543.95|539.95|544.05|540.05|543.94|539.94|20
1616287880000|2021-03-21 00:51:20|543.94|539.94|543.98|539.98|544.02|540.02|543.94|539.94|19
1616287890000|2021-03-21 00:51:30|543.99|539.99|543.87|539.87|544.01|540.01|543.87|539.87|22
1616287900000|2021-03-21 00:51:40|543.88|539.88|543.95|539.95|543.97|539.97|543.83|539.83|19
1616287910000|2021-03-21 00:51:50|543.94|539.94|543.98|539.98|543.99|539.99|543.92|539.92|18
1616287920000|2021-03-21 00:52:00|543.97|539.97|544.02|540.02|544.03|540.03|543.9|539.9|17
1616287930000|2021-03-21 00:52:10|544.03|540.03|543.97|539.97|544.04|540.04|543.97|539.97|12
1616287940000|2021-03-21 00:52:20|543.98|539.98|544.02|540.02|544.02|540.02|543.95|539.95|18
1616287950000|2021-03-21 00:52:30|543.96|539.96|543.97|539.97|544.01|540.01|543.95|539.95|12
1616287960000|2021-03-21 00:52:40|543.96|539.96|543.97|539.97|543.98|539.98|543.96|539.96|11
1616287970000|2021-03-21 00:52:50|543.93|539.93|544.18|540.18|544.2|540.2|543.93|539.93|15
1616287980000|2021-03-21 00:53:00|544.13|540.13|544.2|540.2|544.21|540.21|544.07|540.07|15
1616287990000|2021-03-21 00:53:10|544.14|540.14|544.15|540.15|544.16|540.16|544.1|540.1|12
1616288000000|2021-03-21 00:53:20|544.16|540.16|543.89|539.89|544.17|540.17|543.88|539.88|27
1616288010000|2021-03-21 00:53:30|543.9|539.9|543.45|539.45|543.9|539.9|543.45|539.45|18
1616288020000|2021-03-21 00:53:40|543.46|539.46|543.33|539.33|543.46|539.46|543.3|539.3|16
1616288030000|2021-03-21 00:53:50|543.37|539.37|543.42|539.42|543.61|539.61|543.37|539.37|27
1616288040000|2021-03-21 00:54:00|543.36|539.36|543.48|539.48|543.56|539.56|543.36|539.36|23
1616288050000|2021-03-21 00:54:10|543.47|539.47|543.22|539.22|543.47|539.47|543.2|539.2|25
1616288060000|2021-03-21 00:54:20|543.21|539.21|543.1|539.1|543.21|539.21|543.05|539.05|19
1616288070000|2021-03-21 00:54:30|543.11|539.11|543.24|539.24|543.26|539.26|543.11|539.11|13
1616288080000|2021-03-21 00:54:40|543.23|539.23|543.56|539.56|543.57|539.57|543.17|539.17|26
1616288090000|2021-03-21 00:54:50|543.55|539.55|543.35|539.35|543.55|539.55|543.3|539.3|22
1616288100000|2021-03-21 00:55:00|543.36|539.36|543.08|539.08|543.36|539.36|543.06|539.06|23
1616288110000|2021-03-21 00:55:10|543.06|539.06|543.01|539.01|543.1|539.1|543.01|539.01|14
1616288120000|2021-03-21 00:55:20|543|539|542.94|538.94|543.02|539.02|542.94|538.94|13
1616288130000|2021-03-21 00:55:30|542.95|538.95|542.93|538.93|542.96|538.96|542.91|538.91|10
1616288140000|2021-03-21 00:55:40|542.92|538.92|542.87|538.87|542.92|538.92|542.85|538.85|14
1616288150000|2021-03-21 00:55:50|542.86|538.86|542.97|538.97|542.99|538.99|542.85|538.85|9
1616288160000|2021-03-21 00:56:00|542.96|538.96|542.94|538.94|542.96|538.96|542.93|538.93|19
1616288170000|2021-03-21 00:56:10|542.95|538.95|542.99|538.99|543.04|539.04|542.91|538.91|12
1616288180000|2021-03-21 00:56:20|542.98|538.98|542.96|538.96|542.98|538.98|542.95|538.95|14
1616288190000|2021-03-21 00:56:30|542.95|538.95|543.16|539.16|543.21|539.21|542.95|538.95|13
1616288200000|2021-03-21 00:56:40|543.17|539.17|542.98|538.98|543.2|539.2|542.96|538.96|19
1616288210000|2021-03-21 00:56:50|542.99|538.99|543.1|539.1|543.15|539.15|542.97|538.97|17
1616288220000|2021-03-21 00:57:00|543.12|539.12|542.8|538.8|543.12|539.12|542.8|538.8|24
1616288230000|2021-03-21 00:57:10|542.79|538.79|542.78|538.78|542.79|538.79|542.71|538.71|15
1616288240000|2021-03-21 00:57:20|542.83|538.83|542.67|538.67|542.83|538.83|542.56|538.56|22
1616288250000|2021-03-21 00:57:30|542.66|538.66|542.58|538.58|542.66|538.66|542.56|538.56|11
1616288260000|2021-03-21 00:57:40|542.57|538.57|542.55|538.55|542.57|538.57|542.55|538.55|7
1616288270000|2021-03-21 00:57:50|542.51|538.51|542.45|538.45|542.51|538.51|542.45|538.45|7
1616288280000|2021-03-21 00:58:00|542.46|538.46|542.44|538.44|542.47|538.47|542.43|538.43|7
1616288290000|2021-03-21 00:58:10|542.42|538.42|542.58|538.58|542.58|538.58|542.42|538.42|15
1616288300000|2021-03-21 00:58:20|542.57|538.57|542.64|538.64|542.64|538.64|542.57|538.57|5
1616288310000|2021-03-21 00:58:30|542.65|538.65|542.6|538.6|542.68|538.68|542.58|538.58|11
1616288320000|2021-03-21 00:58:40|542.59|538.59|542.59|538.59|542.59|538.59|542.56|538.56|6
1616288330000|2021-03-21 00:58:50|542.57|538.57|542.57|538.57|542.59|538.59|542.37|538.37|17
1616288340000|2021-03-21 00:59:00|542.56|538.56|542.54|538.54|542.58|538.58|542.53|538.53|19
1616288350000|2021-03-21 00:59:10|542.55|538.55|542.54|538.54|542.59|538.59|542.54|538.54|15
1616288360000|2021-03-21 00:59:20|542.53|538.53|542.52|538.52|542.54|538.54|542.51|538.51|12
1616288370000|2021-03-21 00:59:30|542.51|538.51|542.63|538.63|542.63|538.63|542.51|538.51|19
1616288380000|2021-03-21 00:59:40|542.61|538.61|542.59|538.59|542.63|538.63|542.58|538.58|21
1616288390000|2021-03-21 00:59:50|542.58|538.58|542.61|538.61|542.64|538.64|542.56|538.56|13
1616288400000|2021-03-21 01:00:00|542.65|538.65|542.37|538.37|542.67|538.67|542.3|538.3|22
1616288410000|2021-03-21 01:00:10|542.36|538.36|542.38|538.38|542.44|538.44|542.34|538.34|17
1616288420000|2021-03-21 01:00:20|542.37|538.37|542.35|538.35|542.38|538.38|542.32|538.32|16
1616288430000|2021-03-21 01:00:30|542.36|538.36|542.35|538.35|542.36|538.36|542.14|538.14|24
1616288440000|2021-03-21 01:00:40|542.36|538.36|542.35|538.35|542.44|538.44|542.34|538.34|26
1616288450000|2021-03-21 01:00:50|542.33|538.33|542.38|538.38|542.38|538.38|542.29|538.29|12
1616288460000|2021-03-21 01:01:00|542.37|538.37|542.31|538.31|542.38|538.38|542.29|538.29|14
1616288470000|2021-03-21 01:01:10|542.3|538.3|542.34|538.34|542.34|538.34|542.29|538.29|7
1616288480000|2021-03-21 01:01:20|542.33|538.33|542.31|538.31|542.34|538.34|542.29|538.29|8
1616288490000|2021-03-21 01:01:30|542.32|538.32|542.48|538.48|542.49|538.49|542.31|538.31|12
1616288500000|2021-03-21 01:01:40|542.46|538.46|542.44|538.44|542.46|538.46|542.41|538.41|11
1616288510000|2021-03-21 01:01:50|542.46|538.46|542.47|538.47|542.47|538.47|542.43|538.43|9
1616288520000|2021-03-21 01:02:00|542.51|538.51|542.44|538.44|542.52|538.52|542.44|538.44|13
1616288530000|2021-03-21 01:02:10|542.45|538.45|542.47|538.47|542.48|538.48|542.42|538.42|16
1616288540000|2021-03-21 01:02:20|542.46|538.46|542.44|538.44|542.46|538.46|542.43|538.43|8
1616288550000|2021-03-21 01:02:30|542.43|538.43|542.44|538.44|542.45|538.45|542.43|538.43|6
1616288560000|2021-03-21 01:02:40|542.45|538.45|542.45|538.45|542.45|538.45|542.43|538.43|11
1616288570000|2021-03-21 01:02:50|542.44|538.44|542.28|538.28|542.44|538.44|542.18|538.18|22
1616288580000|2021-03-21 01:03:00|542.26|538.26|542.3|538.3|542.44|538.44|542.11|538.11|21
1616288590000|2021-03-21 01:03:10|542.36|538.36|542.22|538.22|542.42|538.42|542.19|538.19|22
1616288600000|2021-03-21 01:03:20|542.23|538.23|542.37|538.37|542.37|538.37|542.2|538.2|15
1616288610000|2021-03-21 01:03:30|542.36|538.36|542.2|538.2|542.36|538.36|542.1|538.1|15
1616288620000|2021-03-21 01:03:40|542.22|538.22|542.16|538.16|542.24|538.24|542.15|538.15|18
1616288630000|2021-03-21 01:03:50|542.19|538.19|542.21|538.21|542.23|538.23|542.18|538.18|17
1616288640000|2021-03-21 01:04:00|542.22|538.22|542.03|538.03|542.22|538.22|542.02|538.02|23
1616288650000|2021-03-21 01:04:10|542.06|538.06|542.04|538.04|542.07|538.07|541.9|537.9|24
1616288660000|2021-03-21 01:04:20|542.03|538.03|542.19|538.19|542.19|538.19|541.95|537.95|19
1616288670000|2021-03-21 01:04:30|542.18|538.18|542.07|538.07|542.18|538.18|542.03|538.03|17
1616288680000|2021-03-21 01:04:40|541.81|537.81|541.78|537.78|541.9|537.9|541.78|537.78|23
1616288690000|2021-03-21 01:04:50|541.77|537.77|541.83|537.83|541.88|537.88|541.77|537.77|21
1616288700000|2021-03-21 01:05:00|541.84|537.84|541.69|537.69|541.84|537.84|541.68|537.68|28
1616288710000|2021-03-21 01:05:10|541.68|537.68|541.56|537.56|541.68|537.68|541.56|537.56|11
1616288720000|2021-03-21 01:05:20|541.55|537.55|541.87|537.87|541.87|537.87|541.55|537.55|16
1616288730000|2021-03-21 01:05:30|541.86|537.86|541.64|537.64|541.86|537.86|541.6|537.6|16
1616288740000|2021-03-21 01:05:40|541.63|537.63|541.55|537.55|541.63|537.63|541.55|537.55|15
1616288750000|2021-03-21 01:05:50|541.53|537.53|541.57|537.57|541.6|537.6|541.53|537.53|13
1616288760000|2021-03-21 01:06:00|541.6|537.6|541.5|537.5|541.66|537.66|541.49|537.49|20
1616288770000|2021-03-21 01:06:10|541.51|537.51|541.55|537.55|541.55|537.55|541.51|537.51|9
1616288780000|2021-03-21 01:06:20|541.54|537.54|542.05|538.05|542.05|538.05|541.54|537.54|26
1616288790000|2021-03-21 01:06:30|542.06|538.06|542.08|538.08|542.08|538.08|542.05|538.05|14
1616288800000|2021-03-21 01:06:40|542.05|538.05|542.21|538.21|542.21|538.21|542.05|538.05|12
1616288810000|2021-03-21 01:06:50|542.19|538.19|541.84|537.84|542.19|538.19|541.82|537.82|21
1616288820000|2021-03-21 01:07:00|541.87|537.87|541.86|537.86|541.9|537.9|541.86|537.86|16
1616288830000|2021-03-21 01:07:10|541.87|537.87|542.07|538.07|542.07|538.07|541.86|537.86|17
1616288840000|2021-03-21 01:07:20|542.08|538.08|542.03|538.03|542.08|538.08|542.03|538.03|13
1616288850000|2021-03-21 01:07:30|542.04|538.04|541.84|537.84|542.04|538.04|541.84|537.84|18
1616288860000|2021-03-21 01:07:40|541.85|537.85|541.84|537.84|541.85|537.85|541.82|537.82|6
1616288870000|2021-03-21 01:07:50|541.85|537.85|541.82|537.82|541.85|537.85|541.81|537.81|8
1616288880000|2021-03-21 01:08:00|541.81|537.81|541.82|537.82|541.83|537.83|541.81|537.81|4
1616288890000|2021-03-21 01:08:10|541.81|537.81|541.57|537.57|541.81|537.81|541.57|537.57|17
1616288900000|2021-03-21 01:08:20|541.56|537.56|541.39|537.39|541.56|537.56|541.39|537.39|16
1616288910000|2021-03-21 01:08:30|541.4|537.4|541.44|537.44|541.46|537.46|541.33|537.33|16
1616288920000|2021-03-21 01:08:40|541.45|537.45|541.43|537.43|541.45|537.45|541.4|537.4|12
1616288930000|2021-03-21 01:08:50|541.4|537.4|541.45|537.45|541.47|537.47|541.38|537.38|10
1616288940000|2021-03-21 01:09:00|541.44|537.44|541.35|537.35|541.45|537.45|541.34|537.34|13
1616288950000|2021-03-21 01:09:10|541.36|537.36|541.34|537.34|541.38|537.38|541.33|537.33|6
1616288960000|2021-03-21 01:09:20|541.33|537.33|541.3|537.3|541.33|537.33|541.23|537.23|12
1616288970000|2021-03-21 01:09:30|541.32|537.32|541.55|537.55|541.55|537.55|541.32|537.32|6
1616288980000|2021-03-21 01:09:40|541.56|537.56|541.53|537.53|541.58|537.58|541.53|537.53|11
1616288990000|2021-03-21 01:09:50|541.52|537.52|541.55|537.55|541.55|537.55|541.52|537.52|3
1616289000000|2021-03-21 01:10:00|541.56|537.56|541.55|537.55|541.56|537.56|541.54|537.54|4
1616289010000|2021-03-21 01:10:10|541.57|537.57|541.53|537.53|541.57|537.57|541.53|537.53|3
1616289020000|2021-03-21 01:10:20|541.55|537.55|541.45|537.45|541.55|537.55|541.44|537.44|14
1616289030000|2021-03-21 01:10:30|541.46|537.46|541.5|537.5|541.52|537.52|541.46|537.46|13
1616289040000|2021-03-21 01:10:40|541.47|537.47|541.43|537.43|541.52|537.52|541.37|537.37|19
1616289050000|2021-03-21 01:10:50|541.44|537.44|541.51|537.51|541.52|537.52|541.44|537.44|14
1616289060000|2021-03-21 01:11:00|541.52|537.52|541.57|537.57|541.59|537.59|541.52|537.52|14
1616289070000|2021-03-21 01:11:10|541.58|537.58|541.58|537.58|541.58|537.58|541.53|537.53|8
1616289080000|2021-03-21 01:11:20|541.59|537.59|541.94|537.94|541.95|537.95|541.58|537.58|25
1616289090000|2021-03-21 01:11:30|541.95|537.95|541.93|537.93|541.96|537.96|541.93|537.93|17
1616289100000|2021-03-21 01:11:40|541.94|537.94|542.09|538.09|542.14|538.14|541.94|537.94|11
1616289110000|2021-03-21 01:11:50|542.1|538.1|542.21|538.21|542.21|538.21|542.09|538.09|18
1616289120000|2021-03-21 01:12:00|542.22|538.22|542.32|538.32|542.33|538.33|542.21|538.21|19
1616289130000|2021-03-21 01:12:10|542.4|538.4|542.39|538.39|542.41|538.41|542.39|538.39|7
1616289140000|2021-03-21 01:12:20|542.4|538.4|542.42|538.42|542.42|538.42|542.36|538.36|16
1616289150000|2021-03-21 01:12:30|542.4|538.4|542.52|538.52|542.59|538.59|542.4|538.4|12
1616289160000|2021-03-21 01:12:40|542.49|538.49|543.05|539.05|543.06|539.06|542.49|538.49|20
1616289170000|2021-03-21 01:12:50|543.1|539.1|543.32|539.32|543.34|539.34|543.09|539.09|23
1616289180000|2021-03-21 01:13:00|543.38|539.38|543.08|539.08|543.39|539.39|543.06|539.06|25
1616289190000|2021-03-21 01:13:10|543.1|539.1|542.97|538.97|543.1|539.1|542.97|538.97|11
1616289200000|2021-03-21 01:13:20|542.98|538.98|543.03|539.03|543.06|539.06|542.97|538.97|24
1616289210000|2021-03-21 01:13:30|543.04|539.04|543.02|539.02|543.07|539.07|543.02|539.02|14
1616289220000|2021-03-21 01:13:40|543|539|542.71|538.71|543|539|542.71|538.71|16
1616289230000|2021-03-21 01:13:50|542.76|538.76|542.58|538.58|542.76|538.76|542.43|538.43|16
1616289240000|2021-03-21 01:14:00|542.59|538.59|542.67|538.67|542.67|538.67|542.55|538.55|13
1616289250000|2021-03-21 01:14:10|542.66|538.66|542.69|538.69|542.73|538.73|542.66|538.66|12
1616289260000|2021-03-21 01:14:20|542.68|538.68|542.7|538.7|542.74|538.74|542.65|538.65|16
1616289270000|2021-03-21 01:14:30|542.71|538.71|542.72|538.72|542.77|538.77|542.7|538.7|18
1616289280000|2021-03-21 01:14:40|542.7|538.7|542.73|538.73|542.78|538.78|542.7|538.7|20
1616289290000|2021-03-21 01:14:50|542.71|538.71|542.73|538.73|542.74|538.74|542.71|538.71|9
1616289300000|2021-03-21 01:15:00|542.78|538.78|542.21|538.21|542.78|538.78|542.21|538.21|25
1616289310000|2021-03-21 01:15:10|542.22|538.22|542.28|538.28|542.29|538.29|542.22|538.22|9
1616289320000|2021-03-21 01:15:20|542.3|538.3|542.35|538.35|542.35|538.35|542.28|538.28|15
1616289330000|2021-03-21 01:15:30|542.36|538.36|542.5|538.5|542.5|538.5|542.36|538.36|16
1616289340000|2021-03-21 01:15:40|542.53|538.53|542.51|538.51|542.54|538.54|542.51|538.51|9
1616289350000|2021-03-21 01:15:50|542.54|538.54|542.56|538.56|542.56|538.56|542.54|538.54|2
1616289360000|2021-03-21 01:16:00|542.58|538.58|542.73|538.73|542.76|538.76|542.58|538.58|15
1616289370000|2021-03-21 01:16:10|542.76|538.76|542.75|538.75|542.78|538.78|542.72|538.72|14
1616289380000|2021-03-21 01:16:20|542.74|538.74|542.75|538.75|542.76|538.76|542.74|538.74|4
1616289390000|2021-03-21 01:16:30|542.85|538.85|542.84|538.84|542.85|538.85|542.82|538.82|8
1616289400000|2021-03-21 01:16:40|542.82|538.82|542.73|538.73|542.82|538.82|542.6|538.6|17
1616289410000|2021-03-21 01:16:50|542.76|538.76|542.76|538.76|542.76|538.76|542.73|538.73|14
1616289420000|2021-03-21 01:17:00|542.77|538.77|543.07|539.07|543.07|539.07|542.76|538.76|25
1616289430000|2021-03-21 01:17:10|543.15|539.15|543.22|539.22|543.22|539.22|543.13|539.13|18
1616289440000|2021-03-21 01:17:20|543.21|539.21|543.25|539.25|543.25|539.25|543.17|539.17|12
1616289450000|2021-03-21 01:17:30|543.22|539.22|543.11|539.11|543.25|539.25|543.04|539.04|14
1616289460000|2021-03-21 01:17:40|543.12|539.12|543.11|539.11|543.12|539.12|543.11|539.11|4
1616289470000|2021-03-21 01:17:50|543.12|539.12|543.16|539.16|543.16|539.16|543.11|539.11|12
1616289480000|2021-03-21 01:18:00|543.14|539.14|543.16|539.16|543.16|539.16|543.14|539.14|3
1616289490000|2021-03-21 01:18:10|543.17|539.17|543.24|539.24|543.25|539.25|543.17|539.17|13
1616289500000|2021-03-21 01:18:20|543.25|539.25|543.22|539.22|543.25|539.25|543.22|539.22|7
1616289510000|2021-03-21 01:18:30|543.23|539.23|543.1|539.1|543.24|539.24|542.99|538.99|16
1616289520000|2021-03-21 01:18:40|543.13|539.13|543.07|539.07|543.13|539.13|543.06|539.06|10
1616289530000|2021-03-21 01:18:50|543.08|539.08|543.13|539.13|543.14|539.14|543.07|539.07|10
1616289540000|2021-03-21 01:19:00|543.12|539.12|543.1|539.1|543.13|539.13|543.1|539.1|10
1616289550000|2021-03-21 01:19:10|543.12|539.12|543.14|539.14|543.18|539.18|543.1|539.1|14
1616289560000|2021-03-21 01:19:20|543.17|539.17|543.14|539.14|543.18|539.18|543.14|539.14|9
1616289570000|2021-03-21 01:19:30|543.13|539.13|543.15|539.15|543.15|539.15|543.13|539.13|3
1616289580000|2021-03-21 01:19:40|543.16|539.16|543.24|539.24|543.24|539.24|543.16|539.16|18
1616289590000|2021-03-21 01:19:50|543.22|539.22|543.22|539.22|543.23|539.23|543.22|539.22|5
1616289600000|2021-03-21 01:20:00|543.23|539.23|543.24|539.24|543.24|539.24|543.23|539.23|6
1616289610000|2021-03-21 01:20:10|543.31|539.31|543.3|539.3|543.33|539.33|543.29|539.29|19
1616289620000|2021-03-21 01:20:20|543.39|539.39|543.92|539.92|543.92|539.92|543.38|539.38|21
1616289630000|2021-03-21 01:20:30|543.94|539.94|544.02|540.02|544.02|540.02|543.94|539.94|4
1616289640000|2021-03-21 01:20:40|544.03|540.03|544.1|540.1|544.1|540.1|544.03|540.03|10
1616289650000|2021-03-21 01:20:50|544.09|540.09|544.1|540.1|544.1|540.1|544.09|540.09|2
1616289660000|2021-03-21 01:21:00|544.11|540.11|544.16|540.16|544.18|540.18|544.11|540.11|14
1616289670000|2021-03-21 01:21:10|544.17|540.17|544.17|540.17|544.17|540.17|544.16|540.16|3
1616289680000|2021-03-21 01:21:20|544.18|540.18|544.28|540.28|544.29|540.29|544.18|540.18|16
1616289690000|2021-03-21 01:21:30|544.29|540.29|544.39|540.39|544.39|540.39|544.29|540.29|16
1616289700000|2021-03-21 01:21:40|544.38|540.38|544.55|540.55|544.56|540.56|544.38|540.38|15
1616289710000|2021-03-21 01:21:50|544.54|540.54|544.07|540.07|544.54|540.54|544.07|540.07|20
1616289720000|2021-03-21 01:22:00|544.01|540.01|543.82|539.82|544.01|540.01|543.82|539.82|23
1616289730000|2021-03-21 01:22:10|543.83|539.83|543.97|539.97|543.97|539.97|543.82|539.82|17
1616289740000|2021-03-21 01:22:20|543.96|539.96|544.22|540.22|544.24|540.24|543.96|539.96|14
1616289750000|2021-03-21 01:22:30|544.24|540.24|544.25|540.25|544.26|540.26|544.17|540.17|21
1616289760000|2021-03-21 01:22:40|544.24|540.24|544.16|540.16|544.26|540.26|544.1|540.1|26
1616289770000|2021-03-21 01:22:50|544.13|540.13|544.39|540.39|544.39|540.39|544.13|540.13|19
1616289780000|2021-03-21 01:23:00|544.43|540.43|544.44|540.44|544.45|540.45|544.35|540.35|12
1616289790000|2021-03-21 01:23:10|544.43|540.43|544.44|540.44|544.45|540.45|544.42|540.42|16
1616289800000|2021-03-21 01:23:20|544.45|540.45|544.45|540.45|544.45|540.45|544.45|540.45|1
1616289810000|2021-03-21 01:23:30|544.44|540.44|544.42|540.42|544.45|540.45|544.4|540.4|7
1616289830000|2021-03-21 01:23:50|544.4|540.4|544.42|540.42|544.43|540.43|544.4|540.4|3
1616289840000|2021-03-21 01:24:00|544.41|540.41|544.16|540.16|544.44|540.44|544.16|540.16|7
1616289850000|2021-03-21 01:24:10|544.12|540.12|544.17|540.17|544.26|540.26|544.12|540.12|10
1616289860000|2021-03-21 01:24:20|544.16|540.16|544.16|540.16|544.17|540.17|544.13|540.13|10
1616289870000|2021-03-21 01:24:30|544.18|540.18|544.22|540.22|544.24|540.24|544.18|540.18|6
1616289880000|2021-03-21 01:24:40|544.23|540.23|544.22|540.22|544.23|540.23|544.21|540.21|14
1616289890000|2021-03-21 01:24:50|544.21|540.21|544.14|540.14|544.23|540.23|544.12|540.12|10
1616289900000|2021-03-21 01:25:00|544.13|540.13|544.12|540.12|544.18|540.18|544.11|540.11|10
1616289910000|2021-03-21 01:25:10|544.13|540.13|544.13|540.13|544.13|540.13|544.11|540.11|13
1616289920000|2021-03-21 01:25:20|544.12|540.12|544.07|540.07|544.14|540.14|544.05|540.05|18
1616289930000|2021-03-21 01:25:30|544.06|540.06|543.94|539.94|544.07|540.07|543.93|539.93|19
1616289940000|2021-03-21 01:25:40|543.93|539.93|543.5|539.5|543.93|539.93|543.5|539.5|13
1616289950000|2021-03-21 01:25:50|543.47|539.47|543.39|539.39|543.47|539.47|543.39|539.39|6
1616289960000|2021-03-21 01:26:00|543.38|539.38|543.35|539.35|543.39|539.39|543.34|539.34|15
1616289970000|2021-03-21 01:26:10|543.36|539.36|543.37|539.37|543.4|539.4|543.35|539.35|18
1616289980000|2021-03-21 01:26:20|543.39|539.39|543.57|539.57|543.6|539.6|543.38|539.38|15
1616289990000|2021-03-21 01:26:30|543.58|539.58|543.79|539.79|543.79|539.79|543.56|539.56|17
1616290000000|2021-03-21 01:26:40|543.78|539.78|543.77|539.77|543.81|539.81|543.74|539.74|20
1616290010000|2021-03-21 01:26:50|543.76|539.76|543.55|539.55|543.76|539.76|543.42|539.42|16
1616290020000|2021-03-21 01:27:00|543.54|539.54|543.56|539.56|543.59|539.59|543.54|539.54|15
1616290030000|2021-03-21 01:27:10|543.59|539.59|543.82|539.82|543.82|539.82|543.56|539.56|16
1616290040000|2021-03-21 01:27:20|543.86|539.86|543.71|539.71|543.91|539.91|543.68|539.68|20
1616290050000|2021-03-21 01:27:30|543.72|539.72|543.82|539.82|543.82|539.82|543.72|539.72|10
1616290060000|2021-03-21 01:27:40|543.83|539.83|543.85|539.85|543.87|539.87|543.82|539.82|8
1616290070000|2021-03-21 01:27:50|543.86|539.86|543.9|539.9|543.9|539.9|543.86|539.86|8
1616290080000|2021-03-21 01:28:00|543.89|539.89|543.82|539.82|543.89|539.89|543.82|539.82|13
1616290090000|2021-03-21 01:28:10|543.83|539.83|543.89|539.89|543.9|539.9|543.83|539.83|12
1616290100000|2021-03-21 01:28:20|543.9|539.9|543.94|539.94|543.96|539.96|543.9|539.9|10
1616290110000|2021-03-21 01:28:30|543.95|539.95|544.02|540.02|544.02|540.02|543.95|539.95|4
1616290120000|2021-03-21 01:28:40|544.01|540.01|544.05|540.05|544.05|540.05|544.01|540.01|6
1616290130000|2021-03-21 01:28:50|544.06|540.06|544.05|540.05|544.06|540.06|544.04|540.04|6
1616290140000|2021-03-21 01:29:00|544.04|540.04|544.05|540.05|544.05|540.05|544.04|540.04|2
1616290150000|2021-03-21 01:29:10|544.04|540.04|544.07|540.07|544.07|540.07|544.04|540.04|3
1616290160000|2021-03-21 01:29:20|544.08|540.08|544.17|540.17|544.18|540.18|544.08|540.08|20
1616290170000|2021-03-21 01:29:30|544.18|540.18|544.17|540.17|544.18|540.18|544.16|540.16|9
1616290180000|2021-03-21 01:29:40|544.13|540.13|544.18|540.18|544.18|540.18|544.13|540.13|8
1616290190000|2021-03-21 01:29:50|544.17|540.17|544.11|540.11|544.18|540.18|544.11|540.11|6
1616290200000|2021-03-21 01:30:00|544.19|540.19|543.87|539.87|544.19|540.19|543.87|539.87|21
1616290210000|2021-03-21 01:30:10|543.88|539.88|543.86|539.86|543.89|539.89|543.86|539.86|12
1616290220000|2021-03-21 01:30:20|543.85|539.85|544.01|540.01|544.03|540.03|543.85|539.85|17
1616290230000|2021-03-21 01:30:30|544|540|544.05|540.05|544.05|540.05|543.98|539.98|16
1616290240000|2021-03-21 01:30:40|544.04|540.04|544.01|540.01|544.04|540.04|543.98|539.98|14
1616290250000|2021-03-21 01:30:50|544|540|544.02|540.02|544.02|540.02|544|540|5
1616290260000|2021-03-21 01:31:00|543.97|539.97|543.81|539.81|543.98|539.98|543.75|539.75|16
1616290270000|2021-03-21 01:31:10|543.8|539.8|543.77|539.77|543.8|539.8|543.77|539.77|8
1616290280000|2021-03-21 01:31:20|543.76|539.76|543.77|539.77|543.77|539.77|543.76|539.76|6
1616290290000|2021-03-21 01:31:30|543.76|539.76|543.77|539.77|543.77|539.77|543.76|539.76|4
1616290300000|2021-03-21 01:31:40|543.75|539.75|543.74|539.74|543.75|539.75|543.73|539.73|6
1616290310000|2021-03-21 01:31:50|543.73|539.73|543.73|539.73|543.73|539.73|543.73|539.73|1
1616290320000|2021-03-21 01:32:00|543.66|539.66|543.66|539.66|543.66|539.66|543.66|539.66|1
1616290330000|2021-03-21 01:32:10|543.67|539.67|543.67|539.67|543.67|539.67|543.66|539.66|3
1616290350000|2021-03-21 01:32:30|543.66|539.66|543.65|539.65|543.66|539.66|543.64|539.64|5
1616290360000|2021-03-21 01:32:40|543.66|539.66|543.67|539.67|543.67|539.67|543.66|539.66|2
1616290370000|2021-03-21 01:32:50|543.72|539.72|543.87|539.87|543.89|539.89|543.72|539.72|14
1616290380000|2021-03-21 01:33:00|543.88|539.88|543.48|539.48|543.88|539.88|543.48|539.48|18
1616290390000|2021-03-21 01:33:10|543.43|539.43|543.5|539.5|543.54|539.54|543.39|539.39|24
1616290400000|2021-03-21 01:33:20|543.51|539.51|543.54|539.54|543.56|539.56|543.5|539.5|22
1616290410000|2021-03-21 01:33:30|543.55|539.55|543.45|539.45|543.55|539.55|543.45|539.45|16
1616290420000|2021-03-21 01:33:40|543.46|539.46|543.47|539.47|543.51|539.51|543.46|539.46|11
1616290430000|2021-03-21 01:33:50|543.46|539.46|543.46|539.46|543.47|539.47|543.44|539.44|10
1616290440000|2021-03-21 01:34:00|543.47|539.47|543.49|539.49|543.5|539.5|543.45|539.45|19
1616290450000|2021-03-21 01:34:10|543.5|539.5|543.52|539.52|543.52|539.52|543.46|539.46|8
1616290460000|2021-03-21 01:34:20|543.53|539.53|543.53|539.53|543.55|539.55|543.53|539.53|10
1616290470000|2021-03-21 01:34:30|543.54|539.54|543.54|539.54|543.54|539.54|543.53|539.53|3
1616290480000|2021-03-21 01:34:40|543.56|539.56|543.56|539.56|543.56|539.56|543.56|539.56|1
1616290490000|2021-03-21 01:34:50|543.57|539.57|544.14|540.14|544.14|540.14|543.56|539.56|25
1616290500000|2021-03-21 01:35:00|544.17|540.17|544.13|540.13|544.17|540.17|544.11|540.11|15
1616290510000|2021-03-21 01:35:10|544.12|540.12|544.12|540.12|544.13|540.13|544.11|540.11|9
1616290520000|2021-03-21 01:35:20|544.11|540.11|544.28|540.28|544.28|540.28|544.08|540.08|20
1616290530000|2021-03-21 01:35:30|544.29|540.29|544.41|540.41|544.41|540.41|544.29|540.29|19
1616290540000|2021-03-21 01:35:40|544.46|540.46|544.45|540.45|544.48|540.48|544.45|540.45|9
1616290550000|2021-03-21 01:35:50|544.46|540.46|544.46|540.46|544.46|540.46|544.46|540.46|1
1616290560000|2021-03-21 01:36:00|544.44|540.44|544.3|540.3|544.46|540.46|544.28|540.28|15
1616290570000|2021-03-21 01:36:10|544.29|540.29|544.26|540.26|544.3|540.3|544.26|540.26|14
1616290580000|2021-03-21 01:36:20|544.27|540.27|544.24|540.24|544.28|540.28|544.22|540.22|15
1616290590000|2021-03-21 01:36:30|544.25|540.25|544.23|540.23|544.26|540.26|544.23|540.23|7
1616290600000|2021-03-21 01:36:40|544.24|540.24|544.22|540.22|544.26|540.26|544.2|540.2|10
1616290610000|2021-03-21 01:36:50|544.21|540.21|544.13|540.13|544.22|540.22|544.13|540.13|8
1616290620000|2021-03-21 01:37:00|544.16|540.16|543.79|539.79|544.16|540.16|543.79|539.79|22
1616290630000|2021-03-21 01:37:10|543.81|539.81|543.78|539.78|543.81|539.81|543.78|539.78|9
1616290640000|2021-03-21 01:37:20|543.77|539.77|543.76|539.76|543.77|539.77|543.76|539.76|6
1616290650000|2021-03-21 01:37:30|543.75|539.75|543.75|539.75|543.76|539.76|543.74|539.74|7
1616290660000|2021-03-21 01:37:40|543.74|539.74|543.74|539.74|543.75|539.75|543.73|539.73|13
1616290670000|2021-03-21 01:37:50|543.73|539.73|543.72|539.72|543.74|539.74|543.72|539.72|7
1616290680000|2021-03-21 01:38:00|543.73|539.73|543.8|539.8|543.84|539.84|543.73|539.73|15
1616290690000|2021-03-21 01:38:10|543.81|539.81|543.8|539.8|543.81|539.81|543.8|539.8|2
1616290700000|2021-03-21 01:38:20|543.81|539.81|543.81|539.81|543.82|539.82|543.8|539.8|13
1616290710000|2021-03-21 01:38:30|543.82|539.82|544.17|540.17|544.19|540.19|543.82|539.82|19
1616290720000|2021-03-21 01:38:40|544.16|540.16|544.17|540.17|544.2|540.2|544.15|540.15|15
1616290730000|2021-03-21 01:38:50|544.18|540.18|544.18|540.18|544.22|540.22|544.18|540.18|8
1616290740000|2021-03-21 01:39:00|544.19|540.19|543.88|539.88|544.22|540.22|543.88|539.88|20
1616290750000|2021-03-21 01:39:10|543.91|539.91|543.88|539.88|543.93|539.93|543.88|539.88|11
1616290760000|2021-03-21 01:39:20|543.89|539.89|543.9|539.9|543.91|539.91|543.89|539.89|5
1616290770000|2021-03-21 01:39:30|543.91|539.91|543.95|539.95|543.95|539.95|543.9|539.9|9
1616290780000|2021-03-21 01:39:40|543.93|539.93|543.89|539.89|543.93|539.93|543.86|539.86|18
1616290790000|2021-03-21 01:39:50|543.88|539.88|543.87|539.87|543.92|539.92|543.86|539.86|8
1616290800000|2021-03-21 01:40:00|543.83|539.83|543.46|539.46|543.83|539.83|543.43|539.43|24
1616290810000|2021-03-21 01:40:10|543.44|539.44|543.42|539.42|543.45|539.45|543.41|539.41|8
1616290820000|2021-03-21 01:40:20|543.43|539.43|543.39|539.39|543.43|539.43|543.37|539.37|14
1616290830000|2021-03-21 01:40:30|543.4|539.4|543.4|539.4|543.42|539.42|543.39|539.39|15
1616290840000|2021-03-21 01:40:40|543.36|539.36|543.39|539.39|543.4|539.4|543.36|539.36|8
1616290850000|2021-03-21 01:40:50|543.37|539.37|543.59|539.59|543.59|539.59|543.37|539.37|14
1616290860000|2021-03-21 01:41:00|543.58|539.58|543.5|539.5|543.6|539.6|543.5|539.5|15
1616290870000|2021-03-21 01:41:10|543.49|539.49|543.5|539.5|543.53|539.53|543.48|539.48|11
1616290880000|2021-03-21 01:41:20|543.54|539.54|543.57|539.57|543.6|539.6|543.52|539.52|16
1616290890000|2021-03-21 01:41:30|543.61|539.61|543.5|539.5|543.62|539.62|543.5|539.5|11
1616290900000|2021-03-21 01:41:40|543.49|539.49|543.52|539.52|543.52|539.52|543.49|539.49|4
1616290910000|2021-03-21 01:41:50|543.51|539.51|543.52|539.52|543.52|539.52|543.49|539.49|10
1616290920000|2021-03-21 01:42:00|543.51|539.51|543.52|539.52|543.53|539.53|543.5|539.5|15
1616290930000|2021-03-21 01:42:10|543.53|539.53|543.54|539.54|543.54|539.54|543.52|539.52|8
1616290940000|2021-03-21 01:42:20|543.55|539.55|543.48|539.48|543.55|539.55|543.48|539.48|13
1616290950000|2021-03-21 01:42:30|543.49|539.49|543.22|539.22|543.49|539.49|543.22|539.22|20
1616290960000|2021-03-21 01:42:40|543.23|539.23|543.09|539.09|543.24|539.24|543.07|539.07|19
1616290970000|2021-03-21 01:42:50|543.08|539.08|543.07|539.07|543.11|539.11|543.06|539.06|12
1616290980000|2021-03-21 01:43:00|543.08|539.08|543.14|539.14|543.14|539.14|543.08|539.08|4
1616290990000|2021-03-21 01:43:10|543.12|539.12|543.08|539.08|543.16|539.16|543.07|539.07|17
1616291000000|2021-03-21 01:43:20|543.09|539.09|543.04|539.04|543.14|539.14|543.04|539.04|10
1616291010000|2021-03-21 01:43:30|543.06|539.06|543.08|539.08|543.14|539.14|543.06|539.06|11
1616291020000|2021-03-21 01:43:40|543.07|539.07|543.11|539.11|543.14|539.14|543.07|539.07|7
1616291030000|2021-03-21 01:43:50|543.09|539.09|543.09|539.09|543.15|539.15|543.07|539.07|13
1616291040000|2021-03-21 01:44:00|543.2|539.2|543.33|539.33|543.33|539.33|543.2|539.2|22
1616291050000|2021-03-21 01:44:10|543.32|539.32|543.61|539.61|543.61|539.61|543.31|539.31|14
1616291060000|2021-03-21 01:44:20|543.6|539.6|543.58|539.58|543.63|539.63|543.55|539.55|11
1616291070000|2021-03-21 01:44:30|543.77|539.77|543.77|539.77|543.77|539.77|543.74|539.74|8
1616291080000|2021-03-21 01:44:40|543.76|539.76|543.47|539.47|543.76|539.76|543.47|539.47|20
1616291090000|2021-03-21 01:44:50|543.48|539.48|543.44|539.44|543.49|539.49|543.44|539.44|13
1616291100000|2021-03-21 01:45:00|543.45|539.45|543.37|539.37|543.55|539.55|543.37|539.37|20
1616291110000|2021-03-21 01:45:10|543.35|539.35|543|539|543.35|539.35|543|539|16
1616291120000|2021-03-21 01:45:20|543.01|539.01|543|539|543.02|539.02|542.99|538.99|8
1616291130000|2021-03-21 01:45:30|542.99|538.99|542.94|538.94|542.99|538.99|542.94|538.94|5
1616291140000|2021-03-21 01:45:40|542.96|538.96|542.81|538.81|543.01|539.01|542.81|538.81|15
1616291150000|2021-03-21 01:45:50|542.78|538.78|542.76|538.76|542.8|538.8|542.75|538.75|13
1616291160000|2021-03-21 01:46:00|542.77|538.77|542.79|538.79|542.81|538.81|542.77|538.77|9
1616291170000|2021-03-21 01:46:10|542.8|538.8|542.77|538.77|542.8|538.8|542.77|538.77|8
1616291180000|2021-03-21 01:46:20|542.78|538.78|542.78|538.78|542.87|538.87|542.78|538.78|13
1616291190000|2021-03-21 01:46:30|542.79|538.79|542.77|538.77|542.79|538.79|542.76|538.76|9
1616291200000|2021-03-21 01:46:40|542.76|538.76|542.78|538.78|542.78|538.78|542.75|538.75|10
1616291210000|2021-03-21 01:46:50|542.77|538.77|542.8|538.8|542.8|538.8|542.77|538.77|8
1616291220000|2021-03-21 01:47:00|542.81|538.81|542.8|538.8|542.82|538.82|542.79|538.79|7
1616291230000|2021-03-21 01:47:10|542.82|538.82|542.81|538.81|542.82|538.82|542.81|538.81|2
1616291240000|2021-03-21 01:47:20|542.8|538.8|542.82|538.82|542.82|538.82|542.8|538.8|6
1616291250000|2021-03-21 01:47:30|542.81|538.81|543.01|539.01|543.03|539.03|542.81|538.81|19
1616291260000|2021-03-21 01:47:40|543|539|542.94|538.94|543|539|542.92|538.92|14
1616291270000|2021-03-21 01:47:50|542.95|538.95|542.92|538.92|542.97|538.97|542.92|538.92|11
1616291280000|2021-03-21 01:48:00|542.93|538.93|542.78|538.78|542.94|538.94|542.77|538.77|16
1616291290000|2021-03-21 01:48:10|542.79|538.79|542.78|538.78|542.8|538.8|542.78|538.78|5
1616291300000|2021-03-21 01:48:20|542.79|538.79|542.8|538.8|542.82|538.82|542.78|538.78|8
1616291310000|2021-03-21 01:48:30|542.81|538.81|542.81|538.81|542.81|538.81|542.81|538.81|1
1616291320000|2021-03-21 01:48:40|542.82|538.82|542.81|538.81|542.83|538.83|542.81|538.81|7
1616291330000|2021-03-21 01:48:50|542.82|538.82|542.78|538.78|542.83|538.83|542.78|538.78|12
1616291340000|2021-03-21 01:49:00|542.74|538.74|542.68|538.68|542.74|538.74|542.68|538.68|10
1616291350000|2021-03-21 01:49:10|542.67|538.67|542.67|538.67|542.68|538.68|542.66|538.66|5
1616291360000|2021-03-21 01:49:20|542.68|538.68|542.67|538.67|542.68|538.68|542.66|538.66|8
1616291370000|2021-03-21 01:49:30|542.62|538.62|542.31|538.31|542.62|538.62|542.31|538.31|13
1616291380000|2021-03-21 01:49:40|542.28|538.28|542.3|538.3|542.3|538.3|542.28|538.28|2
1616291390000|2021-03-21 01:49:50|542.29|538.29|542.15|538.15|542.29|538.29|542.14|538.14|11
1616291400000|2021-03-21 01:50:00|542.16|538.16|541.97|537.97|542.17|538.17|541.94|537.94|11
1616291410000|2021-03-21 01:50:10|541.95|537.95|541.74|537.74|541.95|537.95|541.73|537.73|15
1616291420000|2021-03-21 01:50:20|541.73|537.73|541.69|537.69|541.74|537.74|541.68|537.68|7
1616291430000|2021-03-21 01:50:30|541.68|537.68|541.61|537.61|541.69|537.69|541.61|537.61|16
1616291440000|2021-03-21 01:50:40|541.6|537.6|541.31|537.31|541.61|537.61|541.31|537.31|19
1616291450000|2021-03-21 01:50:50|541.32|537.32|541.27|537.27|541.33|537.33|541.26|537.26|22
1616291460000|2021-03-21 01:51:00|541.25|537.25|541.03|537.03|541.27|537.27|541.03|537.03|15
1616291470000|2021-03-21 01:51:10|541.02|537.02|541.25|537.25|541.27|537.27|541.02|537.02|11
1616291480000|2021-03-21 01:51:20|541.26|537.26|541.19|537.19|541.26|537.26|541.07|537.07|19
1616291490000|2021-03-21 01:51:30|541.18|537.18|541.14|537.14|541.26|537.26|541.14|537.14|19
1616291500000|2021-03-21 01:51:40|541.13|537.13|541.06|537.06|541.15|537.15|541.06|537.06|14
1616291510000|2021-03-21 01:51:50|541.08|537.08|540.96|536.96|541.09|537.09|540.96|536.96|16
1616291520000|2021-03-21 01:52:00|540.97|536.97|540.86|536.86|540.98|536.98|540.86|536.86|9
1616291530000|2021-03-21 01:52:10|540.87|536.87|540.61|536.61|540.89|536.89|540.61|536.61|14
1616291540000|2021-03-21 01:52:20|540.6|536.6|540.51|536.51|540.6|536.6|540.5|536.5|11
1616291550000|2021-03-21 01:52:30|540.5|536.5|540.41|536.41|540.52|536.52|540.41|536.41|17
1616291560000|2021-03-21 01:52:40|540.4|536.4|540.33|536.33|540.51|536.51|540.21|536.21|23
1616291570000|2021-03-21 01:52:50|540.32|536.32|540.48|536.48|540.51|536.51|540.32|536.32|21
1616291580000|2021-03-21 01:53:00|540.47|536.47|540.83|536.83|540.86|536.86|540.47|536.47|30
1616291590000|2021-03-21 01:53:10|540.82|536.82|540.97|536.97|540.99|536.99|540.81|536.81|15
1616291600000|2021-03-21 01:53:20|540.96|536.96|540.99|536.99|541|537|540.96|536.96|7
1616291610000|2021-03-21 01:53:30|540.98|536.98|540.97|536.97|540.98|536.98|540.93|536.93|10
1616291620000|2021-03-21 01:53:40|540.96|536.96|540.97|536.97|540.99|536.99|540.95|536.95|12
1616291630000|2021-03-21 01:53:50|540.98|536.98|541.09|537.09|541.09|537.09|540.96|536.96|14
1616291640000|2021-03-21 01:54:00|541.08|537.08|541|537|541.14|537.14|540.99|536.99|17
1616291650000|2021-03-21 01:54:10|540.99|536.99|540.99|536.99|541|537|540.98|536.98|7
1616291660000|2021-03-21 01:54:20|540.97|536.97|540.68|536.68|540.97|536.97|540.66|536.66|13
1616291670000|2021-03-21 01:54:30|540.67|536.67|540.53|536.53|540.67|536.67|540.5|536.5|12
1616291680000|2021-03-21 01:54:40|540.51|536.51|540.63|536.63|540.83|536.83|540.51|536.51|21
1616291690000|2021-03-21 01:54:50|540.64|536.64|540.41|536.41|540.9|536.9|540.41|536.41|23
1616291700000|2021-03-21 01:55:00|540.4|536.4|540.16|536.16|540.41|536.41|540.15|536.15|22
1616291710000|2021-03-21 01:55:10|540.15|536.15|539.92|535.92|540.16|536.16|539.88|535.88|23
1616291720000|2021-03-21 01:55:20|539.89|535.89|539.68|535.68|539.89|535.89|539.67|535.67|21
1616291730000|2021-03-21 01:55:30|539.67|535.67|539.65|535.65|539.68|535.68|539.65|535.65|15
1616291740000|2021-03-21 01:55:40|539.64|535.64|539.46|535.46|539.65|535.65|539.46|535.46|10
1616291750000|2021-03-21 01:55:50|539.44|535.44|539.36|535.36|539.44|535.44|539.36|535.36|11
1616291770000|2021-03-21 01:56:10|539.37|535.37|539.52|535.52|539.55|535.55|539.37|535.37|13
1616291780000|2021-03-21 01:56:20|539.5|535.5|539.46|535.46|539.5|535.5|539.46|535.46|12
1616291790000|2021-03-21 01:56:30|539.47|535.47|539.42|535.42|539.47|535.47|539.42|535.42|4
1616291800000|2021-03-21 01:56:40|539.43|535.43|539.4|535.4|539.49|535.49|539.39|535.39|16
1616291810000|2021-03-21 01:56:50|539.38|535.38|539.42|535.42|539.45|535.45|539.38|535.38|10
1616291820000|2021-03-21 01:57:00|539.4|535.4|539.26|535.26|539.4|535.4|539.26|535.26|12
1616291830000|2021-03-21 01:57:10|539.27|535.27|539.27|535.27|539.28|535.28|539.25|535.25|9
1616291840000|2021-03-21 01:57:20|539.26|535.26|539.15|535.15|539.26|535.26|539.14|535.14|11
1616291850000|2021-03-21 01:57:30|539.14|535.14|538.91|534.91|539.14|535.14|538.91|534.91|10
1616291860000|2021-03-21 01:57:40|538.92|534.92|538.94|534.94|538.97|534.97|538.9|534.9|13
1616291870000|2021-03-21 01:57:50|538.95|534.95|538.96|534.96|538.98|534.98|538.94|534.94|10
1616291880000|2021-03-21 01:58:00|538.95|534.95|539.04|535.04|539.12|535.12|538.95|534.95|21
1616291890000|2021-03-21 01:58:10|539.02|535.02|539.04|535.04|539.08|535.08|539.02|535.02|12
1616291900000|2021-03-21 01:58:20|539.05|535.05|539.12|535.12|539.12|535.12|539.05|535.05|18
1616291910000|2021-03-21 01:58:30|539.11|535.11|539.12|535.12|539.12|535.12|539.11|535.11|4
1616291920000|2021-03-21 01:58:40|539.17|535.17|539.56|535.56|539.56|535.56|539.17|535.17|16
1616291930000|2021-03-21 01:58:50|539.55|535.55|539.66|535.66|539.67|535.67|539.55|535.55|18
1616291940000|2021-03-21 01:59:00|539.65|535.65|539.64|535.64|539.65|535.65|539.6|535.6|13
1616291950000|2021-03-21 01:59:10|539.63|535.63|539.64|535.64|539.66|535.66|539.63|535.63|17
1616291960000|2021-03-21 01:59:20|539.65|535.65|539.74|535.74|539.75|535.75|539.65|535.65|15
1616291970000|2021-03-21 01:59:30|539.73|535.73|539.77|535.77|539.77|535.77|539.71|535.71|8
1616291980000|2021-03-21 01:59:40|539.78|535.78|539.81|535.81|539.82|535.82|539.78|535.78|7
1616291990000|2021-03-21 01:59:50|539.79|535.79|539.79|535.79|539.81|535.81|539.77|535.77|9
1616292000000|2021-03-21 02:00:00|539.81|535.81|539.54|535.54|539.81|535.81|539.53|535.53|22
1616292010000|2021-03-21 02:00:10|539.53|535.53|539.44|535.44|539.54|535.54|539.4|535.4|18
1616292020000|2021-03-21 02:00:20|539.43|535.43|539.22|535.22|539.43|535.43|539.21|535.21|15
1616292030000|2021-03-21 02:00:30|539.24|535.24|538.98|534.98|539.25|535.25|538.97|534.97|23
1616292040000|2021-03-21 02:00:40|538.97|534.97|538.8|534.8|538.97|534.97|538.77|534.77|26
1616292050000|2021-03-21 02:00:50|538.81|534.81|539|535|539.05|535.05|538.81|534.81|22
1616292060000|2021-03-21 02:01:00|539.01|535.01|538.77|534.77|539.01|535.01|538.7|534.7|24
1616292070000|2021-03-21 02:01:10|538.75|534.75|538.72|534.72|538.75|534.75|538.71|534.71|14
1616292080000|2021-03-21 02:01:20|538.7|534.7|538.71|534.71|538.78|534.78|538.7|534.7|22
1616292090000|2021-03-21 02:01:30|538.7|534.7|538.98|534.98|539.02|535.02|538.7|534.7|23
1616292100000|2021-03-21 02:01:40|538.97|534.97|538.88|534.88|539.01|535.01|538.87|534.87|15
1616292110000|2021-03-21 02:01:50|538.81|534.81|538.7|534.7|538.82|534.82|538.7|534.7|21
1616292120000|2021-03-21 02:02:00|538.72|534.72|538.71|534.71|538.73|534.73|538.67|534.67|18
1616292130000|2021-03-21 02:02:10|538.69|534.69|538.93|534.93|538.94|534.94|538.69|534.69|17
1616292140000|2021-03-21 02:02:20|538.92|534.92|538.79|534.79|538.92|534.92|538.79|534.79|15
1616292150000|2021-03-21 02:02:30|538.78|534.78|538.78|534.78|538.8|534.8|538.68|534.68|29
1616292160000|2021-03-21 02:02:40|538.79|534.79|538.66|534.66|538.81|534.81|538.66|534.66|20
1616292170000|2021-03-21 02:02:50|538.65|534.65|538.64|534.64|538.68|534.68|538.62|534.62|17
1616292180000|2021-03-21 02:03:00|538.63|534.63|538.89|534.89|538.89|534.89|538.63|534.63|22
1616292190000|2021-03-21 02:03:10|538.91|534.91|538.92|534.92|538.93|534.93|538.9|534.9|18
1616292200000|2021-03-21 02:03:20|538.93|534.93|538.87|534.87|538.93|534.93|538.87|534.87|17
1616292210000|2021-03-21 02:03:30|538.89|534.89|538.89|534.89|538.91|534.91|538.89|534.89|7
1616292220000|2021-03-21 02:03:40|538.91|534.91|538.86|534.86|538.92|534.92|538.85|534.85|13
1616292230000|2021-03-21 02:03:50|538.84|534.84|538.67|534.67|538.84|534.84|538.66|534.66|14
1616292240000|2021-03-21 02:04:00|538.68|534.68|538.8|534.8|538.81|534.81|538.68|534.68|16
1616292250000|2021-03-21 02:04:10|538.79|534.79|538.75|534.75|538.79|534.79|538.75|534.75|14
1616292260000|2021-03-21 02:04:20|538.76|534.76|538.74|534.74|538.76|534.76|538.72|534.72|17
1616292270000|2021-03-21 02:04:30|538.73|534.73|538.62|534.62|538.73|534.73|538.62|534.62|18
1616292280000|2021-03-21 02:04:40|538.63|534.63|538.88|534.88|538.88|534.88|538.58|534.58|23
1616292290000|2021-03-21 02:04:50|538.89|534.89|538.9|534.9|538.92|534.92|538.87|534.87|8
1616292300000|2021-03-21 02:05:00|538.89|534.89|539.01|535.01|539.07|535.07|538.88|534.88|27
1616292310000|2021-03-21 02:05:10|539|535|538.76|534.76|539.03|535.03|538.74|534.74|22
1616292320000|2021-03-21 02:05:20|538.77|534.77|538.73|534.73|538.77|534.77|538.61|534.61|23
1616292330000|2021-03-21 02:05:30|538.74|534.74|538.71|534.71|538.79|534.79|538.69|534.69|22
1616292340000|2021-03-21 02:05:40|538.7|534.7|538.77|534.77|538.77|534.77|538.68|534.68|19
1616292350000|2021-03-21 02:05:50|538.78|534.78|538.72|534.72|538.79|534.79|538.71|534.71|19
1616292360000|2021-03-21 02:06:00|538.71|534.71|538.69|534.69|538.72|534.72|538.69|534.69|13
1616292370000|2021-03-21 02:06:10|538.7|534.7|538.33|534.33|538.71|534.71|538.32|534.32|15
1616292380000|2021-03-21 02:06:20|538.32|534.32|538.31|534.31|538.33|534.33|538.3|534.3|13
1616292390000|2021-03-21 02:06:30|538.32|534.32|538.58|534.58|538.58|534.58|538.32|534.32|18
1616292400000|2021-03-21 02:06:40|538.57|534.57|538.7|534.7|538.73|534.73|538.57|534.57|17
1616292410000|2021-03-21 02:06:50|538.71|534.71|538.73|534.73|538.75|534.75|538.69|534.69|20
1616292420000|2021-03-21 02:07:00|538.74|534.74|538.69|534.69|538.74|534.74|538.69|534.69|12
1616292430000|2021-03-21 02:07:10|538.68|534.68|538.56|534.56|538.68|534.68|538.53|534.53|13
1616292440000|2021-03-21 02:07:20|538.54|534.54|538.62|534.62|538.63|534.63|538.53|534.53|12
1616292450000|2021-03-21 02:07:30|538.63|534.63|538.65|534.65|538.65|534.65|538.61|534.61|7
1616292460000|2021-03-21 02:07:40|538.63|534.63|538.6|534.6|538.63|534.63|538.59|534.59|10
1616292470000|2021-03-21 02:07:50|538.61|534.61|538.56|534.56|538.63|534.63|538.56|534.56|16
1616292480000|2021-03-21 02:08:00|538.57|534.57|538.6|534.6|538.62|534.62|538.55|534.55|16
1616292490000|2021-03-21 02:08:10|538.59|534.59|538.6|534.6|538.61|534.61|538.59|534.59|12
1616292500000|2021-03-21 02:08:20|538.59|534.59|538.53|534.53|538.6|534.6|538.53|534.53|15
1616292510000|2021-03-21 02:08:30|538.52|534.52|538.51|534.51|538.55|534.55|538.5|534.5|14
1616292520000|2021-03-21 02:08:40|538.49|534.49|538.48|534.48|538.5|534.5|538.45|534.45|11
1616292530000|2021-03-21 02:08:50|538.46|534.46|538.45|534.45|538.46|534.46|538.44|534.44|8
1616292540000|2021-03-21 02:09:00|538.44|534.44|538.45|534.45|538.45|534.45|538.44|534.44|8
1616292550000|2021-03-21 02:09:10|538.44|534.44|538.3|534.3|538.44|534.44|538.17|534.17|21
1616292560000|2021-03-21 02:09:20|538.32|534.32|538.29|534.29|538.33|534.33|538.29|534.29|15
1616292570000|2021-03-21 02:09:30|538.28|534.28|538.27|534.27|538.3|534.3|538.27|534.27|10
1616292580000|2021-03-21 02:09:40|538.28|534.28|538.22|534.22|538.31|534.31|538.21|534.21|18
1616292590000|2021-03-21 02:09:50|538.21|534.21|538.19|534.19|538.21|534.21|538.14|534.14|7
1616292600000|2021-03-21 02:10:00|538.18|534.18|538.15|534.15|538.22|534.22|538.15|534.15|22
1616292610000|2021-03-21 02:10:10|538.16|534.16|538.15|534.15|538.18|534.18|538.15|534.15|7
1616292620000|2021-03-21 02:10:20|538.14|534.14|537.63|533.63|538.14|534.14|537.63|533.63|21
1616292630000|2021-03-21 02:10:30|537.69|533.69|537.43|533.43|537.69|533.69|537.4|533.4|22
1616292640000|2021-03-21 02:10:40|537.45|533.45|537.76|533.76|538.03|534.03|537.42|533.42|28
1616292650000|2021-03-21 02:10:50|537.81|533.81|537.75|533.75|537.85|533.85|537.67|533.67|28
1616292660000|2021-03-21 02:11:00|537.74|533.74|537.77|533.77|537.83|533.83|537.73|533.73|21
1616292670000|2021-03-21 02:11:10|537.75|533.75|537.71|533.71|537.75|533.75|537.48|533.48|23
1616292680000|2021-03-21 02:11:20|537.73|533.73|537.84|533.84|537.84|533.84|537.71|533.71|19
1616292690000|2021-03-21 02:11:30|537.76|533.76|537.76|533.76|537.81|533.81|537.65|533.65|25
1616292700000|2021-03-21 02:11:40|537.75|533.75|537.8|533.8|537.8|533.8|537.75|533.75|11
1616292710000|2021-03-21 02:11:50|537.78|533.78|537.81|533.81|537.81|533.81|537.77|533.77|10
1616292720000|2021-03-21 02:12:00|537.8|533.8|537.93|533.93|537.95|533.95|537.79|533.79|19
1616292730000|2021-03-21 02:12:10|537.92|533.92|537.8|533.8|537.93|533.93|537.8|533.8|18
1616292740000|2021-03-21 02:12:20|537.81|533.81|537.84|533.84|537.84|533.84|537.77|533.77|15
1616292750000|2021-03-21 02:12:30|537.83|533.83|537.78|533.78|537.84|533.84|537.76|533.76|8
1616292760000|2021-03-21 02:12:40|537.76|533.76|537.66|533.66|537.77|533.77|537.54|533.54|16
1616292770000|2021-03-21 02:12:50|537.65|533.65|537.56|533.56|537.65|533.65|537.53|533.53|15
1616292780000|2021-03-21 02:13:00|537.54|533.54|537.51|533.51|537.57|533.57|537.5|533.5|13
1616292790000|2021-03-21 02:13:10|537.52|533.52|537.38|533.38|537.52|533.52|537.34|533.34|15
1616292800000|2021-03-21 02:13:20|537.36|533.36|537.04|533.04|537.36|533.36|537.03|533.03|16
1616292810000|2021-03-21 02:13:30|537.03|533.03|536.75|532.75|537.03|533.03|536.75|532.75|15
1616292820000|2021-03-21 02:13:40|536.7|532.7|536.67|532.67|536.71|532.71|536.65|532.65|19
1616292830000|2021-03-21 02:13:50|536.69|532.69|536.65|532.65|536.69|532.69|536.65|532.65|9
1616292840000|2021-03-21 02:14:00|536.64|532.64|536.8|532.8|536.83|532.83|536.64|532.64|12
1616292850000|2021-03-21 02:14:10|536.84|532.84|536.91|532.91|536.91|532.91|536.84|532.84|8
1616292860000|2021-03-21 02:14:20|536.9|532.9|537.11|533.11|537.11|533.11|536.89|532.89|19
1616292870000|2021-03-21 02:14:30|537.16|533.16|537.21|533.21|537.21|533.21|537.15|533.15|10
1616292880000|2021-03-21 02:14:40|537.2|533.2|537.06|533.06|537.2|533.2|537.05|533.05|19
1616292890000|2021-03-21 02:14:50|537.01|533.01|536.96|532.96|537.02|533.02|536.95|532.95|15
1616292900000|2021-03-21 02:15:00|536.95|532.95|536.93|532.93|536.97|532.97|536.89|532.89|26
1616292910000|2021-03-21 02:15:10|536.96|532.96|536.72|532.72|536.97|532.97|536.72|532.72|23
1616292920000|2021-03-21 02:15:20|536.73|532.73|536.56|532.56|536.73|532.73|536.56|532.56|16
1616292930000|2021-03-21 02:15:30|536.55|532.55|536.53|532.53|536.55|532.55|536.53|532.53|21
1616292940000|2021-03-21 02:15:40|536.54|532.54|536.67|532.67|536.67|532.67|536.54|532.54|15
1616292950000|2021-03-21 02:15:50|536.66|532.66|536.67|532.67|536.7|532.7|536.62|532.62|12
1616292960000|2021-03-21 02:16:00|536.66|532.66|536.63|532.63|536.66|532.66|536.55|532.55|13
1616292970000|2021-03-21 02:16:10|536.64|532.64|536.74|532.74|536.74|532.74|536.64|532.64|6
1616292980000|2021-03-21 02:16:20|536.75|532.75|536.76|532.76|536.76|532.76|536.75|532.75|2
1616292990000|2021-03-21 02:16:30|536.75|532.75|536.92|532.92|536.94|532.94|536.75|532.75|23
1616293000000|2021-03-21 02:16:40|536.91|532.91|536.95|532.95|536.95|532.95|536.9|532.9|12
1616293010000|2021-03-21 02:16:50|536.97|532.97|536.99|532.99|537.04|533.04|536.97|532.97|13
1616293020000|2021-03-21 02:17:00|536.98|532.98|536.71|532.71|536.99|532.99|536.69|532.69|15
1616293030000|2021-03-21 02:17:10|536.69|532.69|536.75|532.75|536.76|532.76|536.69|532.69|11
1616293040000|2021-03-21 02:17:20|536.76|532.76|536.76|532.76|536.77|532.77|536.74|532.74|11
1616293050000|2021-03-21 02:17:30|536.77|532.77|536.72|532.72|536.77|532.77|536.69|532.69|17
1616293060000|2021-03-21 02:17:40|536.71|532.71|536.56|532.56|536.71|532.71|536.56|532.56|14
1616293070000|2021-03-21 02:17:50|536.57|532.57|536.57|532.57|536.57|532.57|536.56|532.56|3
1616293080000|2021-03-21 02:18:00|536.56|532.56|536.73|532.73|536.73|532.73|536.56|532.56|12
1616293090000|2021-03-21 02:18:10|536.72|532.72|536.89|532.89|536.92|532.92|536.72|532.72|17
1616293100000|2021-03-21 02:18:20|536.88|532.88|536.9|532.9|536.9|532.9|536.86|532.86|13
1616293110000|2021-03-21 02:18:30|536.89|532.89|536.91|532.91|536.92|532.92|536.89|532.89|7
1616293120000|2021-03-21 02:18:40|536.88|532.88|536.97|532.97|536.97|532.97|536.88|532.88|19
1616293130000|2021-03-21 02:18:50|536.98|532.98|536.99|532.99|537.03|533.03|536.98|532.98|14
1616293140000|2021-03-21 02:19:00|537.01|533.01|536.99|532.99|537.04|533.04|536.88|532.88|19
1616293150000|2021-03-21 02:19:10|536.98|532.98|537|533|537|533|536.93|532.93|16
1616293160000|2021-03-21 02:19:20|536.99|532.99|537.02|533.02|537.02|533.02|536.98|532.98|6
1616293170000|2021-03-21 02:19:30|537.01|533.01|537.01|533.01|537.02|533.02|537|533|7
1616293180000|2021-03-21 02:19:40|537.02|533.02|536.97|532.97|537.02|533.02|536.96|532.96|6
1616293190000|2021-03-21 02:19:50|536.96|532.96|536.97|532.97|536.97|532.97|536.96|532.96|6
1616293200000|2021-03-21 02:20:00|536.96|532.96|536.97|532.97|536.97|532.97|536.96|532.96|2
1616293210000|2021-03-21 02:20:10|536.99|532.99|537.03|533.03|537.04|533.04|536.99|532.99|17
1616293220000|2021-03-21 02:20:20|537.04|533.04|536.71|532.71|537.04|533.04|536.71|532.71|19
1616293230000|2021-03-21 02:20:30|536.7|532.7|536.66|532.66|536.7|532.7|536.65|532.65|10
1616293250000|2021-03-21 02:20:50|536.65|532.65|536.2|532.2|536.65|532.65|536.17|532.17|11
1616293260000|2021-03-21 02:21:00|536.21|532.21|536.2|532.2|536.24|532.24|536.19|532.19|15
1616293270000|2021-03-21 02:21:10|536.19|532.19|536.19|532.19|536.23|532.23|536.19|532.19|16
1616293280000|2021-03-21 02:21:20|536.2|532.2|536.08|532.08|536.2|532.2|536.08|532.08|5
1616293290000|2021-03-21 02:21:30|536.07|532.07|535.69|531.69|536.07|532.07|535.69|531.69|26
1616293300000|2021-03-21 02:21:40|535.7|531.7|535.65|531.65|535.7|531.7|535.53|531.53|16
1616293310000|2021-03-21 02:21:50|535.64|531.64|535.86|531.86|535.86|531.86|535.64|531.64|21
1616293320000|2021-03-21 02:22:00|535.87|531.87|535.86|531.86|535.91|531.91|535.85|531.85|16
1616293330000|2021-03-21 02:22:10|535.87|531.87|535.86|531.86|535.91|531.91|535.85|531.85|19
1616293340000|2021-03-21 02:22:20|535.85|531.85|535.79|531.79|535.86|531.86|535.79|531.79|8
1616293350000|2021-03-21 02:22:30|535.78|531.78|535.58|531.58|535.78|531.78|535.57|531.57|12
1616293360000|2021-03-21 02:22:40|535.57|531.57|535.52|531.52|535.57|531.57|535.47|531.47|19
1616293370000|2021-03-21 02:22:50|535.54|531.54|535.94|531.94|535.94|531.94|535.5|531.5|25
1616293380000|2021-03-21 02:23:00|535.91|531.91|535.85|531.85|535.94|531.94|535.84|531.84|26
1616293390000|2021-03-21 02:23:10|535.86|531.86|535.88|531.88|535.89|531.89|535.82|531.82|14
1616293400000|2021-03-21 02:23:20|536.12|532.12|536.11|532.11|536.13|532.13|536.1|532.1|8
1616293410000|2021-03-21 02:23:30|536.08|532.08|536.1|532.1|536.11|532.11|536|532|14
1616293420000|2021-03-21 02:23:40|536.11|532.11|536.16|532.16|536.16|532.16|536.1|532.1|12
1616293430000|2021-03-21 02:23:50|536.18|532.18|536.4|532.4|536.43|532.43|536.17|532.17|21
1616293440000|2021-03-21 02:24:00|536.58|532.58|536.85|532.85|536.85|532.85|536.58|532.58|15
1616293450000|2021-03-21 02:24:10|536.86|532.86|536.91|532.91|536.92|532.92|536.84|532.84|12
1616293460000|2021-03-21 02:24:20|536.92|532.92|536.97|532.97|536.98|532.98|536.92|532.92|14
1616293470000|2021-03-21 02:24:30|536.95|532.95|536.96|532.96|537.03|533.03|536.94|532.94|20
1616293480000|2021-03-21 02:24:40|536.95|532.95|536.62|532.62|537.1|533.1|536.55|532.55|26
1616293490000|2021-03-21 02:24:50|536.6|532.6|536.48|532.48|536.6|532.6|536.48|532.48|16
1616293500000|2021-03-21 02:25:00|536.47|532.47|536.27|532.27|536.47|532.47|536.26|532.26|18
1616293510000|2021-03-21 02:25:10|536.28|532.28|536.31|532.31|536.34|532.34|536.28|532.28|15
1616293520000|2021-03-21 02:25:20|536.3|532.3|535.83|531.83|536.31|532.31|535.8|531.8|29
1616293530000|2021-03-21 02:25:30|535.82|531.82|535.61|531.61|535.83|531.83|535.61|531.61|17
1616293540000|2021-03-21 02:25:40|535.55|531.55|535.5|531.5|535.56|531.56|535.49|531.49|20
1616293550000|2021-03-21 02:25:50|535.49|531.49|535.3|531.3|535.53|531.53|535.27|531.27|9
1616293560000|2021-03-21 02:26:00|535.31|531.31|535.52|531.52|535.61|531.61|535.3|531.3|24
1616293570000|2021-03-21 02:26:10|535.51|531.51|535.55|531.55|535.59|531.59|535.48|531.48|25
1616293580000|2021-03-21 02:26:20|535.56|531.56|535.47|531.47|535.57|531.57|535.47|531.47|15
1616293590000|2021-03-21 02:26:30|535.48|531.48|535.28|531.28|535.51|531.51|535.27|531.27|19
1616293600000|2021-03-21 02:26:40|535.3|531.3|534.86|530.86|535.32|531.32|534.83|530.83|30
1616293610000|2021-03-21 02:26:50|534.87|530.87|534.84|530.84|534.91|530.91|534.83|530.83|24
1616293620000|2021-03-21 02:27:00|534.78|530.78|535.21|531.21|535.21|531.21|534.78|530.78|15
1616293630000|2021-03-21 02:27:10|535.22|531.22|535.16|531.16|535.23|531.23|535.12|531.12|18
1616293640000|2021-03-21 02:27:20|535.17|531.17|534.95|530.95|535.19|531.19|534.95|530.95|18
1616293650000|2021-03-21 02:27:30|535.01|531.01|534.92|530.92|535.01|531.01|534.89|530.89|20
1616293660000|2021-03-21 02:27:40|534.9|530.9|535.12|531.12|535.14|531.14|534.9|530.9|23
1616293670000|2021-03-21 02:27:50|535.11|531.11|534.96|530.96|535.12|531.12|534.96|530.96|24
1616293680000|2021-03-21 02:28:00|534.95|530.95|535.17|531.17|535.17|531.17|534.91|530.91|24
1616293690000|2021-03-21 02:28:10|535.16|531.16|535.29|531.29|535.3|531.3|535.16|531.16|20
1616293700000|2021-03-21 02:28:20|535.28|531.28|535.24|531.24|535.28|531.28|535.24|531.24|4
1616293710000|2021-03-21 02:28:30|535.25|531.25|535.19|531.19|535.28|531.28|535.19|531.19|22
1616293720000|2021-03-21 02:28:40|535.15|531.15|535.03|531.03|535.15|531.15|535|531|22
1616293730000|2021-03-21 02:28:50|535.02|531.02|535.24|531.24|535.28|531.28|534.99|530.99|21
1616293740000|2021-03-21 02:29:00|535.21|531.21|535.3|531.3|535.32|531.32|535.21|531.21|19
1616293750000|2021-03-21 02:29:10|535.31|531.31|535.31|531.31|535.35|531.35|535.27|531.27|17
1616293760000|2021-03-21 02:29:20|535.32|531.32|535.35|531.35|535.37|531.37|535.32|531.32|15
1616293770000|2021-03-21 02:29:30|535.34|531.34|535.53|531.53|535.54|531.54|535.34|531.34|16
1616293780000|2021-03-21 02:29:40|535.52|531.52|535.54|531.54|535.58|531.58|535.52|531.52|17
1616293790000|2021-03-21 02:29:50|535.53|531.53|535.58|531.58|535.58|531.58|535.53|531.53|17
1616293800000|2021-03-21 02:30:00|535.57|531.57|535.38|531.38|535.69|531.69|535.35|531.35|23
1616293810000|2021-03-21 02:30:10|535.39|531.39|535.23|531.23|535.4|531.4|535.21|531.21|25
1616293820000|2021-03-21 02:30:20|535.21|531.21|535.03|531.03|535.21|531.21|535.02|531.02|22
1616293830000|2021-03-21 02:30:30|535.04|531.04|534.84|530.84|535.04|531.04|534.84|530.84|23
1616293840000|2021-03-21 02:30:40|534.85|530.85|534.47|530.47|534.85|530.85|534.47|530.47|22
1616293850000|2021-03-21 02:30:50|534.5|530.5|534.26|530.26|534.63|530.63|534.26|530.26|27
1616293860000|2021-03-21 02:31:00|534.27|530.27|534.47|530.47|534.63|530.63|534.26|530.26|26
1616293870000|2021-03-21 02:31:10|534.48|530.48|534.28|530.28|534.49|530.49|534.28|530.28|25
1616293880000|2021-03-21 02:31:20|534.27|530.27|534.05|530.05|534.27|530.27|534.05|530.05|14
1616293890000|2021-03-21 02:31:30|534.04|530.04|534.22|530.22|534.23|530.23|534.03|530.03|12
1616293900000|2021-03-21 02:31:40|534.23|530.23|534.23|530.23|534.49|530.49|534.22|530.22|26
1616293910000|2021-03-21 02:31:50|534.22|530.22|534.18|530.18|534.26|530.26|534.17|530.17|19
1616293920000|2021-03-21 02:32:00|534.17|530.17|534.12|530.12|534.2|530.2|534.1|530.1|14
1616293930000|2021-03-21 02:32:10|534.11|530.11|534.11|530.11|534.11|530.11|534.07|530.07|8
1616293940000|2021-03-21 02:32:20|534.1|530.1|534.14|530.14|534.16|530.16|534.09|530.09|13
1616293950000|2021-03-21 02:32:30|534.13|530.13|534.17|530.17|534.17|530.17|534.13|530.13|9
1616293960000|2021-03-21 02:32:40|534.18|530.18|534.11|530.11|534.24|530.24|534.09|530.09|17
1616293970000|2021-03-21 02:32:50|534.12|530.12|534.07|530.07|534.14|530.14|534.07|530.07|14
1616293980000|2021-03-21 02:33:00|534.06|530.06|534.06|530.06|534.1|530.1|534.05|530.05|12
1616293990000|2021-03-21 02:33:10|534.07|530.07|534.05|530.05|534.07|530.07|534.03|530.03|9
1616294000000|2021-03-21 02:33:20|534.06|530.06|534.01|530.01|534.08|530.08|534|530|9
1616294010000|2021-03-21 02:33:30|534.02|530.02|533.65|529.65|534.02|530.02|533.63|529.63|18
1616294020000|2021-03-21 02:33:40|533.64|529.64|533.48|529.48|533.65|529.65|533.37|529.37|19
1616294030000|2021-03-21 02:33:50|533.39|529.39|533.32|529.32|533.47|529.47|533.32|529.32|21
1616294040000|2021-03-21 02:34:00|533.33|529.33|533.25|529.25|533.33|529.33|533.25|529.25|10
1616294050000|2021-03-21 02:34:10|533.26|529.26|533.12|529.12|533.29|529.29|533.12|529.12|26
1616294060000|2021-03-21 02:34:20|533.11|529.11|532.98|528.98|533.12|529.12|532.97|528.97|18
1616294070000|2021-03-21 02:34:30|532.97|528.97|532.85|528.85|532.98|528.98|532.6|528.6|28
1616294080000|2021-03-21 02:34:40|532.9|528.9|532.86|528.86|533.02|529.02|532.65|528.65|34
1616294090000|2021-03-21 02:34:50|532.85|528.85|532.63|528.63|532.89|528.89|532.6|528.6|26
1616294100000|2021-03-21 02:35:00|532.65|528.65|532.84|528.84|532.84|528.84|532.64|528.64|31
1616294110000|2021-03-21 02:35:10|532.78|528.78|533.07|529.07|533.15|529.15|532.78|528.78|32
1616294120000|2021-03-21 02:35:20|533.1|529.1|533.17|529.17|533.17|529.17|532.92|528.92|31
1616294130000|2021-03-21 02:35:30|533.15|529.15|533.18|529.18|533.24|529.24|533.15|529.15|24
1616294140000|2021-03-21 02:35:40|533.19|529.19|532.94|528.94|533.19|529.19|532.94|528.94|15
1616294150000|2021-03-21 02:35:50|532.97|528.97|532.94|528.94|533.02|529.02|532.94|528.94|12
1616294160000|2021-03-21 02:36:00|532.98|528.98|533.05|529.05|533.05|529.05|532.94|528.94|12
1616294170000|2021-03-21 02:36:10|533.04|529.04|533.41|529.41|533.41|529.41|533.04|529.04|29
1616294180000|2021-03-21 02:36:20|533.36|529.36|533.44|529.44|533.44|529.44|533.34|529.34|20
1616294190000|2021-03-21 02:36:30|533.43|529.43|533.37|529.37|533.52|529.52|533.34|529.34|21
1616294200000|2021-03-21 02:36:40|533.36|529.36|533.13|529.13|533.38|529.38|533.12|529.12|21
1616294210000|2021-03-21 02:36:50|533.15|529.15|532.97|528.97|533.15|529.15|532.97|528.97|18
1616294220000|2021-03-21 02:37:00|532.95|528.95|533.13|529.13|533.18|529.18|532.95|528.95|19
1616294230000|2021-03-21 02:37:10|533.12|529.12|532.9|528.9|533.12|529.12|532.9|528.9|21
1616294240000|2021-03-21 02:37:20|532.92|528.92|532.53|528.53|532.93|528.93|532.53|528.53|17
1616294250000|2021-03-21 02:37:30|532.51|528.51|532.46|528.46|532.52|528.52|532.46|528.46|12
1616294260000|2021-03-21 02:37:40|532.43|528.43|532.33|528.33|532.45|528.45|532.33|528.33|17
1616294270000|2021-03-21 02:37:50|532.32|528.32|532.21|528.21|532.32|528.32|532.14|528.14|19
1616294280000|2021-03-21 02:38:00|532.2|528.2|532.18|528.18|532.29|528.29|532.12|528.12|24
1616294290000|2021-03-21 02:38:10|532.2|528.2|532.36|528.36|532.37|528.37|532.2|528.2|22
1616294300000|2021-03-21 02:38:20|532.35|528.35|532.33|528.33|532.4|528.4|532.32|528.32|17
1616294310000|2021-03-21 02:38:30|532.34|528.34|532.31|528.31|532.34|528.34|532.23|528.23|23
1616294320000|2021-03-21 02:38:40|532.33|528.33|532.49|528.49|532.49|528.49|532.32|528.32|13
1616294330000|2021-03-21 02:38:50|532.47|528.47|532.48|528.48|532.49|528.49|532.47|528.47|3
1616294340000|2021-03-21 02:39:00|532.49|528.49|532.81|528.81|532.81|528.81|532.49|528.49|20
1616294350000|2021-03-21 02:39:10|532.8|528.8|532.73|528.73|532.9|528.9|532.73|528.73|26
1616294360000|2021-03-21 02:39:20|532.66|528.66|532.55|528.55|532.66|528.66|532.5|528.5|20
1616294370000|2021-03-21 02:39:30|532.54|528.54|532.35|528.35|532.58|528.58|532.35|528.35|23
1616294380000|2021-03-21 02:39:40|532.37|528.37|532.24|528.24|532.4|528.4|532.24|528.24|23
1616294390000|2021-03-21 02:39:50|532.25|528.25|532.24|528.24|532.25|528.25|532.23|528.23|5
1616294400000|2021-03-21 02:40:00|532.28|528.28|532.67|528.67|532.68|528.68|532.28|528.28|18
1616294410000|2021-03-21 02:40:10|532.66|528.66|532.29|528.29|532.66|528.66|532.29|528.29|18
1616294420000|2021-03-21 02:40:20|532.31|528.31|531.73|527.73|532.31|528.31|531.61|527.61|22
1616294430000|2021-03-21 02:40:30|531.74|527.74|532.04|528.04|532.12|528.12|531.74|527.74|32
1616294440000|2021-03-21 02:40:40|532.06|528.06|532.26|528.26|532.26|528.26|531.93|527.93|29
1616294450000|2021-03-21 02:40:50|532.25|528.25|532.36|528.36|532.37|528.37|532.24|528.24|20
1616294460000|2021-03-21 02:41:00|532.37|528.37|532.03|528.03|532.38|528.38|532.03|528.03|21
1616294470000|2021-03-21 02:41:10|532.04|528.04|531.49|527.49|532.04|528.04|531.48|527.48|25
1616294480000|2021-03-21 02:41:20|531.48|527.48|531.04|527.04|531.48|527.48|530.98|526.98|20
1616294490000|2021-03-21 02:41:30|531.1|527.1|531.27|527.27|531.27|527.27|531.08|527.08|29
1616294500000|2021-03-21 02:41:40|531.3|527.3|531.39|527.39|531.39|527.39|531.3|527.3|12
1616294510000|2021-03-21 02:41:50|531.41|527.41|531.52|527.52|531.68|527.68|531.41|527.41|29
1616294520000|2021-03-21 02:42:00|531.53|527.53|531.46|527.46|531.6|527.6|531.46|527.46|23
1616294530000|2021-03-21 02:42:10|531.47|527.47|531.53|527.53|531.55|527.55|531.45|527.45|18
1616294540000|2021-03-21 02:42:20|531.51|527.51|531.65|527.65|531.65|527.65|531.51|527.51|12
1616294550000|2021-03-21 02:42:30|531.66|527.66|531.45|527.45|531.67|527.67|531.45|527.45|16
1616294560000|2021-03-21 02:42:40|531.47|527.47|531.54|527.54|531.54|527.54|531.45|527.45|21
1616294570000|2021-03-21 02:42:50|531.55|527.55|531.63|527.63|531.64|527.64|531.55|527.55|11
1616294580000|2021-03-21 02:43:00|531.62|527.62|531.63|527.63|531.66|527.66|531.6|527.6|23
1616294590000|2021-03-21 02:43:10|531.64|527.64|531.64|527.64|531.65|527.65|531.62|527.62|12
1616294600000|2021-03-21 02:43:20|531.62|527.62|531.52|527.52|531.62|527.62|531.5|527.5|16
1616294610000|2021-03-21 02:43:30|531.51|527.51|531.17|527.17|531.52|527.52|531.15|527.15|19
1616294620000|2021-03-21 02:43:40|531.16|527.16|530.97|526.97|531.17|527.17|530.96|526.96|20
1616294630000|2021-03-21 02:43:50|530.96|526.96|530.78|526.78|530.96|526.96|530.75|526.75|26
1616294640000|2021-03-21 02:44:00|530.77|526.77|530.82|526.82|530.83|526.83|530.77|526.77|20
1616294650000|2021-03-21 02:44:10|530.81|526.81|531.2|527.2|531.22|527.22|530.81|526.81|25
1616294660000|2021-03-21 02:44:20|531.19|527.19|531.63|527.63|531.63|527.63|531.19|527.19|19
1616294670000|2021-03-21 02:44:30|531.64|527.64|532.09|528.09|532.1|528.1|531.63|527.63|20
1616294680000|2021-03-21 02:44:40|532.11|528.11|532.15|528.15|532.17|528.17|531.88|527.88|28
1616294690000|2021-03-21 02:44:50|532.16|528.16|531.94|527.94|532.16|528.16|531.94|527.94|20
1616294700000|2021-03-21 02:45:00|531.91|527.91|531.84|527.84|531.91|527.91|531.79|527.79|19
1616294710000|2021-03-21 02:45:10|531.85|527.85|531.85|527.85|531.89|527.89|531.84|527.84|18
1616294720000|2021-03-21 02:45:20|531.84|527.84|532.34|528.34|532.35|528.35|531.84|527.84|26
1616294730000|2021-03-21 02:45:30|532.33|528.33|532.48|528.48|532.48|528.48|532.33|528.33|16
1616294740000|2021-03-21 02:45:40|532.47|528.47|532.52|528.52|532.54|528.54|532.44|528.44|23
1616294750000|2021-03-21 02:45:50|532.54|528.54|532.7|528.7|532.71|528.71|532.49|528.49|16
1616294760000|2021-03-21 02:46:00|532.69|528.69|532.77|528.77|532.77|528.77|532.67|528.67|14
1616294770000|2021-03-21 02:46:10|532.8|528.8|532.8|528.8|532.81|528.81|532.79|528.79|12
1616294780000|2021-03-21 02:46:20|532.79|528.79|532.46|528.46|532.8|528.8|532.46|528.46|20
1616294790000|2021-03-21 02:46:30|532.5|528.5|532.44|528.44|532.5|528.5|532.44|528.44|12
1616294800000|2021-03-21 02:46:40|532.45|528.45|532.12|528.12|532.49|528.49|532.12|528.12|18
1616294810000|2021-03-21 02:46:50|532.11|528.11|531.97|527.97|532.12|528.12|531.97|527.97|25
1616294820000|2021-03-21 02:47:00|531.98|527.98|532.11|528.11|532.16|528.16|531.95|527.95|25
1616294830000|2021-03-21 02:47:10|532.1|528.1|532.02|528.02|532.1|528.1|532|528|10
1616294840000|2021-03-21 02:47:20|532|528|531.94|527.94|532.11|528.11|531.94|527.94|26
1616294850000|2021-03-21 02:47:30|531.95|527.95|532.23|528.23|532.4|528.4|531.95|527.95|24
1616294860000|2021-03-21 02:47:40|532.26|528.26|531.96|527.96|532.26|528.26|531.85|527.85|26
1616294870000|2021-03-21 02:47:50|531.95|527.95|531.78|527.78|531.96|527.96|531.7|527.7|23
1616294880000|2021-03-21 02:48:00|531.79|527.79|531.95|527.95|531.95|527.95|531.76|527.76|18
1616294890000|2021-03-21 02:48:10|531.96|527.96|531.89|527.89|531.96|527.96|531.86|527.86|17
1616294900000|2021-03-21 02:48:20|531.9|527.9|531.89|527.89|531.94|527.94|531.88|527.88|18
1616294910000|2021-03-21 02:48:30|531.93|527.93|531.91|527.91|531.93|527.93|531.91|527.91|7
1616294920000|2021-03-21 02:48:40|531.92|527.92|531.85|527.85|531.92|527.92|531.81|527.81|17
1616294930000|2021-03-21 02:48:50|531.84|527.84|531.75|527.75|531.84|527.84|531.75|527.75|7
1616294940000|2021-03-21 02:49:00|531.7|527.7|531.43|527.43|531.7|527.7|531.42|527.42|28
1616294950000|2021-03-21 02:49:10|531.42|527.42|531.44|527.44|531.44|527.44|531.42|527.42|7
1616294960000|2021-03-21 02:49:20|531.42|527.42|531.5|527.5|531.52|527.52|531.42|527.42|15
1616294970000|2021-03-21 02:49:30|531.51|527.51|531.22|527.22|531.51|527.51|531.22|527.22|12
1616294980000|2021-03-21 02:49:40|531.14|527.14|531.13|527.13|531.21|527.21|531.08|527.08|21
1616294990000|2021-03-21 02:49:50|531.12|527.12|531.34|527.34|531.38|527.38|531.09|527.09|27
1616295000000|2021-03-21 02:50:00|531.33|527.33|531.47|527.47|531.47|527.47|531.32|527.32|16
1616295010000|2021-03-21 02:50:10|531.46|527.46|531.63|527.63|531.65|527.65|531.46|527.46|29
1616295020000|2021-03-21 02:50:20|531.66|527.66|532.21|528.21|532.21|528.21|531.66|527.66|21
1616295030000|2021-03-21 02:50:30|532.24|528.24|532.2|528.2|532.24|528.24|532.1|528.1|14
1616295040000|2021-03-21 02:50:40|532.19|528.19|532.36|528.36|532.36|528.36|532.18|528.18|13
1616295050000|2021-03-21 02:50:50|532.35|528.35|532.53|528.53|532.53|528.53|532.3|528.3|24
1616295060000|2021-03-21 02:51:00|532.54|528.54|532.67|528.67|532.7|528.7|532.53|528.53|19
1616295070000|2021-03-21 02:51:10|532.68|528.68|532.55|528.55|532.68|528.68|532.53|528.53|22
1616295080000|2021-03-21 02:51:20|532.56|528.56|532.55|528.55|532.56|528.56|532.53|528.53|12
1616295090000|2021-03-21 02:51:30|532.54|528.54|532.54|528.54|532.56|528.56|532.53|528.53|15
1616295100000|2021-03-21 02:51:40|532.55|528.55|532.58|528.58|532.58|528.58|532.53|528.53|9
1616295110000|2021-03-21 02:51:50|532.57|528.57|532.54|528.54|532.58|528.58|532.54|528.54|5
1616295120000|2021-03-21 02:52:00|532.55|528.55|533|529|533|529|532.55|528.55|25
1616295130000|2021-03-21 02:52:10|532.98|528.98|533.16|529.16|533.16|529.16|532.93|528.93|21
1616295140000|2021-03-21 02:52:20|533.15|529.15|533.54|529.54|533.54|529.54|533.11|529.11|25
1616295150000|2021-03-21 02:52:30|533.53|529.53|533.52|529.52|533.53|529.53|533.5|529.5|19
1616295160000|2021-03-21 02:52:40|533.51|529.51|533.52|529.52|533.54|529.54|533.5|529.5|20
1616295170000|2021-03-21 02:52:50|533.53|529.53|533.33|529.33|533.53|529.53|533.32|529.32|22
1616295180000|2021-03-21 02:53:00|533.38|529.38|533.28|529.28|533.38|529.38|533.28|529.28|14
1616295190000|2021-03-21 02:53:10|533.27|529.27|533.14|529.14|533.28|529.28|533.14|529.14|17
1616295200000|2021-03-21 02:53:20|533.13|529.13|532.84|528.84|533.14|529.14|532.84|528.84|22
1616295210000|2021-03-21 02:53:30|532.83|528.83|532.9|528.9|532.93|528.93|532.83|528.83|21
1616295220000|2021-03-21 02:53:40|532.89|528.89|533.04|529.04|533.05|529.05|532.86|528.86|18
1616295230000|2021-03-21 02:53:50|533.05|529.05|533.05|529.05|533.09|529.09|533.04|529.04|18
1616295240000|2021-03-21 02:54:00|533.04|529.04|532.98|528.98|533.05|529.05|532.96|528.96|16
1616295250000|2021-03-21 02:54:10|532.95|528.95|532.96|528.96|532.98|528.98|532.94|528.94|17
1616295260000|2021-03-21 02:54:20|532.94|528.94|533.02|529.02|533.02|529.02|532.94|528.94|28
1616295270000|2021-03-21 02:54:30|533|529|533.03|529.03|533.04|529.04|533|529|19
1616295280000|2021-03-21 02:54:40|533.04|529.04|533.17|529.17|533.18|529.18|533.03|529.03|23
1616295290000|2021-03-21 02:54:50|533.19|529.19|533.27|529.27|533.28|529.28|533.19|529.19|5
1616295300000|2021-03-21 02:55:00|533.28|529.28|533.31|529.31|533.34|529.34|533.25|529.25|13
1616295310000|2021-03-21 02:55:10|533.29|529.29|533.28|529.28|533.31|529.31|533.24|529.24|16
1616295320000|2021-03-21 02:55:20|533.27|529.27|533.25|529.25|533.27|529.27|533.2|529.2|18
1616295330000|2021-03-21 02:55:30|533.23|529.23|533.14|529.14|533.25|529.25|533.1|529.1|19
1616295340000|2021-03-21 02:55:40|533.15|529.15|533.3|529.3|533.3|529.3|533.14|529.14|11
1616295350000|2021-03-21 02:55:50|533.28|529.28|533.42|529.42|533.45|529.45|533.28|529.28|25
1616295360000|2021-03-21 02:56:00|533.41|529.41|533.51|529.51|533.51|529.51|533.41|529.41|18
1616295370000|2021-03-21 02:56:10|533.52|529.52|533.54|529.54|533.56|529.56|533.52|529.52|7
1616295380000|2021-03-21 02:56:20|533.55|529.55|533.57|529.57|533.57|529.57|533.55|529.55|5
1616295390000|2021-03-21 02:56:30|533.56|529.56|533.55|529.55|533.56|529.56|533.55|529.55|4
1616295400000|2021-03-21 02:56:40|533.56|529.56|533.37|529.37|533.56|529.56|533.37|529.37|16
1616295410000|2021-03-21 02:56:50|533.36|529.36|533.16|529.16|533.36|529.36|533.14|529.14|14
1616295420000|2021-03-21 02:57:00|533.15|529.15|533.15|529.15|533.2|529.2|533.14|529.14|18
1616295430000|2021-03-21 02:57:10|533.16|529.16|533.02|529.02|533.18|529.18|533.02|529.02|15
1616295440000|2021-03-21 02:57:20|533.03|529.03|532.97|528.97|533.03|529.03|532.96|528.96|15
1616295450000|2021-03-21 02:57:30|532.98|528.98|532.93|528.93|532.98|528.98|532.92|528.92|8
1616295460000|2021-03-21 02:57:40|532.94|528.94|532.83|528.83|532.95|528.95|532.82|528.82|15
1616295470000|2021-03-21 02:57:50|532.84|528.84|532.83|528.83|532.84|528.84|532.81|528.81|7
1616295480000|2021-03-21 02:58:00|532.84|528.84|532.82|528.82|532.85|528.85|532.8|528.8|12
1616295490000|2021-03-21 02:58:10|532.85|528.85|532.82|528.82|532.85|528.85|532.8|528.8|12
1616295500000|2021-03-21 02:58:20|532.85|528.85|532.82|528.82|532.85|528.85|532.8|528.8|12
1616295510000|2021-03-21 02:58:30|532.81|528.81|532.83|528.83|532.84|528.84|532.8|528.8|18
1616295520000|2021-03-21 02:58:40|532.82|528.82|532.81|528.81|532.83|528.83|532.81|528.81|16
1616295530000|2021-03-21 02:58:50|532.82|528.82|532.78|528.78|532.85|528.85|532.78|528.78|19
1616295540000|2021-03-21 02:59:00|532.81|528.81|532.85|528.85|532.86|528.86|532.77|528.77|12
1616295550000|2021-03-21 02:59:10|532.83|528.83|532.8|528.8|532.83|528.83|532.79|528.79|11
1616295560000|2021-03-21 02:59:20|532.81|528.81|532.57|528.57|532.81|528.81|532.51|528.51|22
1616295570000|2021-03-21 02:59:30|532.54|528.54|532.58|528.58|532.68|528.68|532.52|528.52|22
1616295580000|2021-03-21 02:59:40|532.57|528.57|532.51|528.51|532.6|528.6|532.51|528.51|7
1616295590000|2021-03-21 02:59:50|532.52|528.52|533.12|529.12|533.12|529.12|532.52|528.52|26
1616295600000|2021-03-21 03:00:00|533.13|529.13|532.52|528.52|533.14|529.14|532.52|528.52|31
1616295610000|2021-03-21 03:00:10|532.45|528.45|532.29|528.29|532.45|528.45|532.2|528.2|26
1616295620000|2021-03-21 03:00:20|532.3|528.3|532.3|528.3|532.35|528.35|532.29|528.29|15
1616295630000|2021-03-21 03:00:30|532.31|528.31|532.36|528.36|532.36|528.36|532.27|528.27|21
1616295640000|2021-03-21 03:00:40|532.37|528.37|532.29|528.29|532.48|528.48|532.28|528.28|27
1616295650000|2021-03-21 03:00:50|532.28|528.28|532.27|528.27|532.3|528.3|532.21|528.21|25
1616295660000|2021-03-21 03:01:00|532.23|528.23|532.02|528.02|532.27|528.27|532.01|528.01|23
1616295670000|2021-03-21 03:01:10|532.03|528.03|532.66|528.66|532.66|528.66|532.03|528.03|23
1616295680000|2021-03-21 03:01:20|532.76|528.76|532.98|528.98|532.99|528.99|532.73|528.73|24
1616295690000|2021-03-21 03:01:30|532.99|528.99|532.99|528.99|532.99|528.99|532.95|528.95|6
1616295700000|2021-03-21 03:01:40|533.01|529.01|533.37|529.37|533.38|529.38|533.01|529.01|17
1616295710000|2021-03-21 03:01:50|533.39|529.39|533.82|529.82|533.85|529.85|533.39|529.39|29
1616295720000|2021-03-21 03:02:00|533.83|529.83|533.63|529.63|533.87|529.87|533.6|529.6|33
1616295730000|2021-03-21 03:02:10|533.65|529.65|533.82|529.82|533.83|529.83|533.63|529.63|24
1616295740000|2021-03-21 03:02:20|533.81|529.81|533.78|529.78|533.81|529.81|533.55|529.55|26
1616295750000|2021-03-21 03:02:30|533.75|529.75|533.64|529.64|533.87|529.87|533.56|529.56|28
1616295760000|2021-03-21 03:02:40|533.65|529.65|533.75|529.75|533.77|529.77|533.63|529.63|21
1616295770000|2021-03-21 03:02:50|533.71|529.71|533.78|529.78|533.79|529.79|533.55|529.55|20
1616295780000|2021-03-21 03:03:00|533.79|529.79|533.84|529.84|533.84|529.84|533.79|529.79|10
1616295790000|2021-03-21 03:03:10|533.87|529.87|534.14|530.14|534.14|530.14|533.87|529.87|13
1616295800000|2021-03-21 03:03:20|534.13|530.13|534.27|530.27|534.27|530.27|534.1|530.1|26
1616295810000|2021-03-21 03:03:30|534.25|530.25|534.19|530.19|534.27|530.27|534.19|530.19|17
1616295820000|2021-03-21 03:03:40|534.22|530.22|534.22|530.22|534.26|530.26|534.18|530.18|19
1616295830000|2021-03-21 03:03:50|534.21|530.21|534.21|530.21|534.24|530.24|534.21|530.21|17
1616295840000|2021-03-21 03:04:00|534.2|530.2|534.11|530.11|534.2|530.2|534.08|530.08|9
1616295850000|2021-03-21 03:04:10|534.1|530.1|534.09|530.09|534.11|530.11|534.07|530.07|17
1616295860000|2021-03-21 03:04:20|534.08|530.08|534.17|530.17|534.17|530.17|534.08|530.08|17
1616295870000|2021-03-21 03:04:30|534.18|530.18|534.14|530.14|534.19|530.19|534.13|530.13|17
1616295880000|2021-03-21 03:04:40|534.17|530.17|534.11|530.11|534.18|530.18|534.1|530.1|12
1616295890000|2021-03-21 03:04:50|534.1|530.1|534.11|530.11|534.11|530.11|534.1|530.1|6
1616295900000|2021-03-21 03:05:00|534.1|530.1|534.14|530.14|534.17|530.17|534.1|530.1|11
1616295910000|2021-03-21 03:05:10|534.15|530.15|534.19|530.19|534.19|530.19|534.14|530.14|13
1616295920000|2021-03-21 03:05:20|534.22|530.22|534.16|530.16|534.22|530.22|534.14|530.14|16
1616295930000|2021-03-21 03:05:30|534.17|530.17|534.15|530.15|534.2|530.2|534.15|530.15|17
1616295940000|2021-03-21 03:05:40|534.17|530.17|534.22|530.22|534.26|530.26|534.17|530.17|18
1616295950000|2021-03-21 03:05:50|534.21|530.21|534.14|530.14|534.21|530.21|534.04|530.04|13
1616295960000|2021-03-21 03:06:00|534.15|530.15|534.12|530.12|534.19|530.19|534.12|530.12|10
1616295970000|2021-03-21 03:06:10|534.13|530.13|534.2|530.2|534.2|530.2|534.13|530.13|10
1616295980000|2021-03-21 03:06:20|534.19|530.19|534.2|530.2|534.2|530.2|534.18|530.18|6
1616295990000|2021-03-21 03:06:30|534.19|530.19|534.17|530.17|534.19|530.19|534.15|530.15|7
1616296000000|2021-03-21 03:06:40|534.16|530.16|534.08|530.08|534.18|530.18|534.06|530.06|25
1616296010000|2021-03-21 03:06:50|534.09|530.09|534.1|530.1|534.1|530.1|534.08|530.08|6
1616296030000|2021-03-21 03:07:10|534.08|530.08|534.08|530.08|534.09|530.09|534.08|530.08|3
1616296040000|2021-03-21 03:07:20|534.07|530.07|534.08|530.08|534.12|530.12|534.04|530.04|20
1616296050000|2021-03-21 03:07:30|534.06|530.06|534.08|530.08|534.08|530.08|534.04|530.04|21
1616296060000|2021-03-21 03:07:40|534.07|530.07|534.06|530.06|534.08|530.08|534.04|530.04|11
1616296070000|2021-03-21 03:07:50|534.03|530.03|533.84|529.84|534.04|530.04|533.83|529.83|11
1616296080000|2021-03-21 03:08:00|533.85|529.85|533.64|529.64|533.85|529.85|533.63|529.63|16
1616296090000|2021-03-21 03:08:10|533.58|529.58|533.59|529.59|533.61|529.61|533.57|529.57|13
1616296100000|2021-03-21 03:08:20|533.58|529.58|533.47|529.47|533.59|529.59|533.44|529.44|23
1616296110000|2021-03-21 03:08:30|533.45|529.45|533.42|529.42|533.45|529.45|533.41|529.41|12
1616296120000|2021-03-21 03:08:40|533.39|529.39|533.32|529.32|533.39|529.39|533.31|529.31|21
1616296130000|2021-03-21 03:08:50|533.33|529.33|533.5|529.5|533.5|529.5|533.33|529.33|9
1616296140000|2021-03-21 03:09:00|533.48|529.48|533.35|529.35|533.5|529.5|533.31|529.31|15
1616296150000|2021-03-21 03:09:10|533.33|529.33|533.48|529.48|533.48|529.48|533.33|529.33|19
1616296160000|2021-03-21 03:09:20|533.49|529.49|533.45|529.45|533.49|529.49|533.42|529.42|12
1616296170000|2021-03-21 03:09:30|533.46|529.46|533.48|529.48|533.48|529.48|533.46|529.46|12
1616296180000|2021-03-21 03:09:40|533.5|529.5|533.51|529.51|533.52|529.52|533.5|529.5|6
1616296190000|2021-03-21 03:09:50|533.5|529.5|533.49|529.49|533.51|529.51|533.47|529.47|15
1616296200000|2021-03-21 03:10:00|533.51|529.51|533.5|529.5|533.51|529.51|533.47|529.47|12
1616296210000|2021-03-21 03:10:10|533.45|529.45|533.43|529.43|533.49|529.49|533.43|529.43|12
1616296220000|2021-03-21 03:10:20|533.42|529.42|533.33|529.33|533.42|529.42|533.33|529.33|15
1616296230000|2021-03-21 03:10:30|533.34|529.34|533.31|529.31|533.34|529.34|533.3|529.3|16
1616296240000|2021-03-21 03:10:40|533.32|529.32|533.31|529.31|533.34|529.34|533.3|529.3|16
1616296250000|2021-03-21 03:10:50|533.3|529.3|533.29|529.29|533.32|529.32|533.29|529.29|15
1616296260000|2021-03-21 03:11:00|533.3|529.3|533.06|529.06|533.31|529.31|533.06|529.06|16
1616296270000|2021-03-21 03:11:10|533.07|529.07|533.07|529.07|533.1|529.1|533.07|529.07|13
1616296280000|2021-03-21 03:11:20|533.08|529.08|533.08|529.08|533.09|529.09|533.08|529.08|5
1616296290000|2021-03-21 03:11:30|533.07|529.07|533.09|529.09|533.09|529.09|533.07|529.07|7
1616296300000|2021-03-21 03:11:40|533.08|529.08|532.96|528.96|533.09|529.09|532.92|528.92|17
1616296310000|2021-03-21 03:11:50|532.93|528.93|532.95|528.95|532.95|528.95|532.93|528.93|11
1616296320000|2021-03-21 03:12:00|532.94|528.94|533.32|529.32|533.35|529.35|532.94|528.94|32
1616296330000|2021-03-21 03:12:10|533.33|529.33|533.48|529.48|533.54|529.54|533.31|529.31|22
1616296340000|2021-03-21 03:12:20|533.47|529.47|533.54|529.54|533.54|529.54|533.46|529.46|13
1616296350000|2021-03-21 03:12:30|533.52|529.52|533.5|529.5|533.54|529.54|533.5|529.5|16
1616296360000|2021-03-21 03:12:40|533.51|529.51|533.48|529.48|533.52|529.52|533.46|529.46|10
1616296370000|2021-03-21 03:12:50|533.5|529.5|533.5|529.5|533.51|529.51|533.5|529.5|3
1616296380000|2021-03-21 03:13:00|533.51|529.51|533.51|529.51|533.53|529.53|533.5|529.5|7
1616296390000|2021-03-21 03:13:10|533.5|529.5|533.58|529.58|533.59|529.59|533.5|529.5|8
1616296400000|2021-03-21 03:13:20|533.57|529.57|533.65|529.65|533.65|529.65|533.57|529.57|17
1616296410000|2021-03-21 03:13:30|533.66|529.66|533.84|529.84|533.85|529.85|533.66|529.66|14
1616296420000|2021-03-21 03:13:40|533.83|529.83|533.74|529.74|533.84|529.84|533.74|529.74|12
1616296430000|2021-03-21 03:13:50|533.77|529.77|533.74|529.74|533.79|529.79|533.74|529.74|7
1616296440000|2021-03-21 03:14:00|533.73|529.73|533.6|529.6|533.74|529.74|533.6|529.6|19
1616296450000|2021-03-21 03:14:10|533.61|529.61|533.56|529.56|533.61|529.61|533.55|529.55|9
1616296460000|2021-03-21 03:14:20|533.55|529.55|533.43|529.43|533.55|529.55|533.43|529.43|11
1616296470000|2021-03-21 03:14:30|533.42|529.42|533.42|529.42|533.42|529.42|533.42|529.42|1
1616296480000|2021-03-21 03:14:40|533.43|529.43|533.58|529.58|533.59|529.59|533.43|529.43|13
1616296490000|2021-03-21 03:14:50|533.52|529.52|533.53|529.53|533.62|529.62|533.52|529.52|17
1616296500000|2021-03-21 03:15:00|533.54|529.54|533.57|529.57|533.57|529.57|533.5|529.5|13
1616296510000|2021-03-21 03:15:10|533.58|529.58|533.53|529.53|533.58|529.58|533.53|529.53|5
1616296520000|2021-03-21 03:15:20|533.5|529.5|533.59|529.59|533.61|529.61|533.46|529.46|14
1616296530000|2021-03-21 03:15:30|533.58|529.58|533.61|529.61|533.62|529.62|533.57|529.57|16
1616296540000|2021-03-21 03:15:40|533.6|529.6|533.65|529.65|533.7|529.7|533.6|529.6|16
1616296550000|2021-03-21 03:15:50|533.63|529.63|533.59|529.59|533.66|529.66|533.59|529.59|12
1616296560000|2021-03-21 03:16:00|533.6|529.6|533.44|529.44|533.6|529.6|533.44|529.44|15
1616296570000|2021-03-21 03:16:10|533.43|529.43|533.35|529.35|533.44|529.44|533.35|529.35|22
1616296580000|2021-03-21 03:16:20|533.36|529.36|533.21|529.21|533.36|529.36|533.21|529.21|18
1616296590000|2021-03-21 03:16:30|533.2|529.2|533.17|529.17|533.23|529.23|533.16|529.16|11
1616296600000|2021-03-21 03:16:40|533.16|529.16|533.18|529.18|533.18|529.18|533.16|529.16|3
1616296620000|2021-03-21 03:17:00|533.16|529.16|533.12|529.12|533.16|529.16|533.11|529.11|13
1616296630000|2021-03-21 03:17:10|533.11|529.11|533.08|529.08|533.13|529.13|533.07|529.07|16
1616296640000|2021-03-21 03:17:20|533.01|529.01|532.8|528.8|533.01|529.01|532.8|528.8|12
1616296650000|2021-03-21 03:17:30|532.83|528.83|532.42|528.42|532.83|528.83|532.42|528.42|28
1616296660000|2021-03-21 03:17:40|532.43|528.43|532.47|528.47|532.48|528.48|532.41|528.41|16
1616296670000|2021-03-21 03:17:50|532.48|528.48|532.44|528.44|532.48|528.48|532.44|528.44|13
1616296680000|2021-03-21 03:18:00|532.46|528.46|532.42|528.42|532.47|528.47|532.42|528.42|12
1616296690000|2021-03-21 03:18:10|532.4|528.4|532.25|528.25|532.4|528.4|532.21|528.21|16
1616296700000|2021-03-21 03:18:20|532.31|528.31|532.26|528.26|532.34|528.34|532.19|528.19|25
1616296710000|2021-03-21 03:18:30|532.2|528.2|532.2|528.2|532.2|528.2|532.18|528.18|11
1616296720000|2021-03-21 03:18:40|532.19|528.19|532.07|528.07|532.19|528.19|532.05|528.05|15
1616296730000|2021-03-21 03:18:50|532.08|528.08|532.04|528.04|532.08|528.08|531.98|527.98|17
1616296740000|2021-03-21 03:19:00|532.05|528.05|531.87|527.87|532.06|528.06|531.86|527.86|22
1616296750000|2021-03-21 03:19:10|531.86|527.86|531.86|527.86|531.86|527.86|531.85|527.85|5
1616296760000|2021-03-21 03:19:20|531.85|527.85|531.92|527.92|531.97|527.97|531.85|527.85|16
1616296770000|2021-03-21 03:19:30|531.91|527.91|531.88|527.88|531.91|527.91|531.87|527.87|11
1616296780000|2021-03-21 03:19:40|531.87|527.87|531.88|527.88|531.89|527.89|531.83|527.83|11
1616296790000|2021-03-21 03:19:50|531.89|527.89|531.88|527.88|531.9|527.9|531.87|527.87|14
1616296800000|2021-03-21 03:20:00|531.87|527.87|531.88|527.88|531.89|527.89|531.85|527.85|10
1616296810000|2021-03-21 03:20:10|531.86|527.86|531.81|527.81|531.89|527.89|531.78|527.78|16
1616296820000|2021-03-21 03:20:20|531.83|527.83|531.87|527.87|531.97|527.97|531.79|527.79|20
1616296830000|2021-03-21 03:20:30|531.86|527.86|531.68|527.68|531.86|527.86|531.68|527.68|19
1616296840000|2021-03-21 03:20:40|531.69|527.69|531.6|527.6|531.73|527.73|531.6|527.6|15
1616296850000|2021-03-21 03:20:50|531.58|527.58|531.5|527.5|531.6|527.6|531.48|527.48|10
1616296860000|2021-03-21 03:21:00|531.48|527.48|531.38|527.38|531.5|527.5|531.35|527.35|13
1616296870000|2021-03-21 03:21:10|531.37|527.37|531.46|527.46|531.46|527.46|531.37|527.37|13
1616296880000|2021-03-21 03:21:20|531.45|527.45|531.4|527.4|531.45|527.45|531.37|527.37|16
1616296890000|2021-03-21 03:21:30|531.42|527.42|531.4|527.4|531.42|527.42|531.4|527.4|8
1616296900000|2021-03-21 03:21:40|531.41|527.41|531.36|527.36|531.42|527.42|531.36|527.36|12
1616296910000|2021-03-21 03:21:50|531.35|527.35|531.29|527.29|531.35|527.35|531.28|527.28|8
1616296920000|2021-03-21 03:22:00|531.3|527.3|531.26|527.26|531.3|527.3|531.25|527.25|16
1616296930000|2021-03-21 03:22:10|531.25|527.25|531.11|527.11|531.25|527.25|531.1|527.1|13
1616296940000|2021-03-21 03:22:20|531.1|527.1|530.91|526.91|531.1|527.1|530.9|526.9|24
1616296950000|2021-03-21 03:22:30|530.9|526.9|530.96|526.96|531.06|527.06|530.85|526.85|19
1616296960000|2021-03-21 03:22:40|530.93|526.93|530.93|526.93|530.98|526.98|530.92|526.92|19
1616296970000|2021-03-21 03:22:50|530.92|526.92|530.9|526.9|530.92|526.92|530.9|526.9|7
1616296980000|2021-03-21 03:23:00|530.91|526.91|530.86|526.86|530.91|526.91|530.82|526.82|19
1616296990000|2021-03-21 03:23:10|530.87|526.87|531.08|527.08|531.09|527.09|530.85|526.85|24
1616297000000|2021-03-21 03:23:20|531.09|527.09|531.31|527.31|531.34|527.34|531.05|527.05|22
1616297010000|2021-03-21 03:23:30|531.32|527.32|531.27|527.27|531.32|527.32|531.25|527.25|21
1616297020000|2021-03-21 03:23:40|531.28|527.28|531.54|527.54|531.54|527.54|531.27|527.27|18
1616297030000|2021-03-21 03:23:50|531.53|527.53|531.49|527.49|531.7|527.7|531.49|527.49|22
1616297040000|2021-03-21 03:24:00|531.45|527.45|531.45|527.45|531.46|527.46|531.43|527.43|12
1616297050000|2021-03-21 03:24:10|531.46|527.46|531.54|527.54|531.56|527.56|531.45|527.45|24
1616297060000|2021-03-21 03:24:20|531.53|527.53|531.63|527.63|531.63|527.63|531.52|527.52|11
1616297070000|2021-03-21 03:24:30|531.64|527.64|531.73|527.73|531.73|527.73|531.64|527.64|5
1616297080000|2021-03-21 03:24:40|531.72|527.72|532.05|528.05|532.06|528.06|531.72|527.72|20
1616297090000|2021-03-21 03:24:50|532.04|528.04|532.28|528.28|532.28|528.28|532.04|528.04|19
1616297100000|2021-03-21 03:25:00|532.26|528.26|532.29|528.29|532.31|528.31|532.26|528.26|9
1616297110000|2021-03-21 03:25:10|532.28|528.28|532.32|528.32|532.32|528.32|532.28|528.28|9
1616297120000|2021-03-21 03:25:20|532.3|528.3|532.41|528.41|532.47|528.47|532.3|528.3|16
1616297130000|2021-03-21 03:25:30|532.42|528.42|532.49|528.49|532.61|528.61|532.42|528.42|23
1616297140000|2021-03-21 03:25:40|532.5|528.5|532.9|528.9|532.91|528.91|532.5|528.5|19
1616297150000|2021-03-21 03:25:50|532.92|528.92|532.87|528.87|532.93|528.93|532.87|528.87|22
1616297160000|2021-03-21 03:26:00|532.85|528.85|532.86|528.86|532.97|528.97|532.84|528.84|22
1616297170000|2021-03-21 03:26:10|532.87|528.87|532.87|528.87|532.88|528.88|532.85|528.85|18
1616297180000|2021-03-21 03:26:20|532.86|528.86|533.12|529.12|533.12|529.12|532.85|528.85|11
1616297190000|2021-03-21 03:26:30|533.22|529.22|533.26|529.26|533.26|529.26|533.18|529.18|23
1616297200000|2021-03-21 03:26:40|533.27|529.27|533.34|529.34|533.34|529.34|533.26|529.26|9
1616297210000|2021-03-21 03:26:50|533.35|529.35|533.35|529.35|533.35|529.35|533.33|529.33|5
1616297220000|2021-03-21 03:27:00|533.36|529.36|533.38|529.38|533.4|529.4|533.36|529.36|12
1616297230000|2021-03-21 03:27:10|533.39|529.39|533.39|529.39|533.4|529.4|533.38|529.38|12
1616297240000|2021-03-21 03:27:20|533.38|529.38|533.58|529.58|533.58|529.58|533.38|529.38|13
1616297250000|2021-03-21 03:27:30|533.57|529.57|533.59|529.59|533.59|529.59|533.55|529.55|11
1616297260000|2021-03-21 03:27:40|533.56|529.56|533.58|529.58|533.59|529.59|533.56|529.56|9
1616297270000|2021-03-21 03:27:50|533.59|529.59|533.59|529.59|533.61|529.61|533.59|529.59|11
1616297280000|2021-03-21 03:28:00|533.58|529.58|533.67|529.67|533.68|529.68|533.57|529.57|17
1616297290000|2021-03-21 03:28:10|533.66|529.66|533.69|529.69|533.69|529.69|533.66|529.66|4
1616297300000|2021-03-21 03:28:20|533.7|529.7|533.8|529.8|533.8|529.8|533.7|529.7|11
1616297310000|2021-03-21 03:28:30|533.81|529.81|533.93|529.93|533.95|529.95|533.81|529.81|11
1616297320000|2021-03-21 03:28:40|533.94|529.94|533.87|529.87|533.94|529.94|533.87|529.87|12
1616297330000|2021-03-21 03:28:50|533.89|529.89|533.89|529.89|533.9|529.9|533.85|529.85|14
1616297340000|2021-03-21 03:29:00|533.88|529.88|533.86|529.86|533.89|529.89|533.85|529.85|15
1616297350000|2021-03-21 03:29:10|533.87|529.87|533.77|529.77|533.87|529.87|533.77|529.77|5
1616297360000|2021-03-21 03:29:20|533.79|529.79|533.79|529.79|533.8|529.8|533.77|529.77|7
1616297370000|2021-03-21 03:29:30|533.77|529.77|533.77|529.77|533.79|529.79|533.77|529.77|3
1616297380000|2021-03-21 03:29:40|533.79|529.79|533.67|529.67|533.79|529.79|533.66|529.66|14
1616297390000|2021-03-21 03:29:50|533.66|529.66|533.66|529.66|533.66|529.66|533.63|529.63|13
1616297400000|2021-03-21 03:30:00|533.65|529.65|533.51|529.51|533.66|529.66|533.45|529.45|26
1616297410000|2021-03-21 03:30:10|533.5|529.5|533.5|529.5|533.53|529.53|533.5|529.5|17
1616297420000|2021-03-21 03:30:20|533.51|529.51|533.52|529.52|533.53|529.53|533.5|529.5|8
1616297430000|2021-03-21 03:30:30|533.51|529.51|533.4|529.4|533.51|529.51|533.4|529.4|7
1616297440000|2021-03-21 03:30:40|533.41|529.41|533.26|529.26|533.41|529.41|533.24|529.24|16
1616297450000|2021-03-21 03:30:50|533.25|529.25|533.27|529.27|533.28|529.28|533.24|529.24|11
1616297460000|2021-03-21 03:31:00|533.28|529.28|533.3|529.3|533.33|529.33|533.28|529.28|12
1616297470000|2021-03-21 03:31:10|533.29|529.29|533.39|529.39|533.4|529.4|533.29|529.29|14
1616297480000|2021-03-21 03:31:20|533.4|529.4|533.45|529.45|533.45|529.45|533.39|529.39|9
1616297490000|2021-03-21 03:31:30|533.44|529.44|533.46|529.46|533.46|529.46|533.44|529.44|13
1616297500000|2021-03-21 03:31:40|533.45|529.45|533.43|529.43|533.46|529.46|533.43|529.43|12
1616297510000|2021-03-21 03:31:50|533.42|529.42|533.57|529.57|533.57|529.57|533.42|529.42|12
1616297520000|2021-03-21 03:32:00|533.56|529.56|533.57|529.57|533.58|529.58|533.56|529.56|11
1616297530000|2021-03-21 03:32:10|533.59|529.59|533.57|529.57|533.59|529.59|533.56|529.56|9
1616297540000|2021-03-21 03:32:20|533.56|529.56|533.57|529.57|533.6|529.6|533.55|529.55|22
1616297550000|2021-03-21 03:32:30|533.56|529.56|533.55|529.55|533.56|529.56|533.54|529.54|13
1616297560000|2021-03-21 03:32:40|533.56|529.56|533.58|529.58|533.6|529.6|533.56|529.56|9
1616297570000|2021-03-21 03:32:50|533.59|529.59|533.54|529.54|533.59|529.59|533.54|529.54|10
1616297580000|2021-03-21 03:33:00|533.55|529.55|533.53|529.53|533.58|529.58|533.52|529.52|14
1616297590000|2021-03-21 03:33:10|533.52|529.52|533.53|529.53|533.54|529.54|533.52|529.52|13
1616297600000|2021-03-21 03:33:20|533.54|529.54|533.57|529.57|533.58|529.58|533.54|529.54|8
1616297610000|2021-03-21 03:33:30|533.56|529.56|533.57|529.57|533.58|529.58|533.55|529.55|8
1616297620000|2021-03-21 03:33:40|533.59|529.59|533.45|529.45|533.59|529.59|533.45|529.45|13
1616297630000|2021-03-21 03:33:50|533.46|529.46|533.43|529.43|533.46|529.46|533.42|529.42|16
1616297640000|2021-03-21 03:34:00|533.42|529.42|533.31|529.31|533.42|529.42|533.31|529.31|18
1616297650000|2021-03-21 03:34:10|533.3|529.3|533.3|529.3|533.32|529.32|533.29|529.29|20
1616297660000|2021-03-21 03:34:20|533.29|529.29|533.25|529.25|533.31|529.31|533.2|529.2|12
1616297670000|2021-03-21 03:34:30|533.24|529.24|533.27|529.27|533.37|529.37|533.24|529.24|16
1616297680000|2021-03-21 03:34:40|533.26|529.26|533.28|529.28|533.28|529.28|533.24|529.24|7
1616297690000|2021-03-21 03:34:50|533.27|529.27|533.25|529.25|533.27|529.27|533.24|529.24|15
1616297700000|2021-03-21 03:35:00|533.26|529.26|533.08|529.08|533.26|529.26|533.08|529.08|14
1616297710000|2021-03-21 03:35:10|533.09|529.09|533.05|529.05|533.09|529.09|533.04|529.04|11
1616297720000|2021-03-21 03:35:20|533.04|529.04|532.88|528.88|533.04|529.04|532.87|528.87|17
1616297730000|2021-03-21 03:35:30|532.86|528.86|532.86|528.86|532.88|528.88|532.84|528.84|16
1616297740000|2021-03-21 03:35:40|532.87|528.87|532.97|528.97|532.97|528.97|532.83|528.83|19
1616297750000|2021-03-21 03:35:50|532.96|528.96|532.88|528.88|532.96|528.96|532.88|528.88|17
1616297760000|2021-03-21 03:36:00|532.89|528.89|532.65|528.65|532.89|528.89|532.65|528.65|20
1616297770000|2021-03-21 03:36:10|532.6|528.6|532.41|528.41|532.6|528.6|532.37|528.37|20
1616297780000|2021-03-21 03:36:20|532.43|528.43|532.3|528.3|532.43|528.43|532.3|528.3|18
1616297790000|2021-03-21 03:36:30|532.29|528.29|532.25|528.25|532.41|528.41|532.25|528.25|15
1616297800000|2021-03-21 03:36:40|532.24|528.24|532.25|528.25|532.26|528.26|532.23|528.23|5
1616297810000|2021-03-21 03:36:50|532.24|528.24|532.16|528.16|532.24|528.24|532.16|528.16|11
1616297820000|2021-03-21 03:37:00|532.17|528.17|532.18|528.18|532.21|528.21|532.15|528.15|13
1616297830000|2021-03-21 03:37:10|532.17|528.17|532.53|528.53|532.56|528.56|532.17|528.17|24
1616297840000|2021-03-21 03:37:20|532.63|528.63|532.53|528.53|532.63|528.63|532.53|528.53|10
1616297850000|2021-03-21 03:37:30|532.48|528.48|532.6|528.6|532.62|528.62|532.47|528.47|22
1616297860000|2021-03-21 03:37:40|532.61|528.61|532.63|528.63|532.66|528.66|532.59|528.59|14
1616297870000|2021-03-21 03:37:50|532.62|528.62|532.86|528.86|532.97|528.97|532.59|528.59|13
1616297880000|2021-03-21 03:38:00|532.82|528.82|533.05|529.05|533.06|529.06|532.82|528.82|17
1616297890000|2021-03-21 03:38:10|533.18|529.18|533.19|529.19|533.19|529.19|533.14|529.14|12
1616297900000|2021-03-21 03:38:20|533.18|529.18|533.22|529.22|533.23|529.23|533.18|529.18|14
1616297910000|2021-03-21 03:38:30|533.21|529.21|533.25|529.25|533.3|529.3|533.21|529.21|14
1616297920000|2021-03-21 03:38:40|533.24|529.24|533.27|529.27|533.27|529.27|533.22|529.22|19
1616297930000|2021-03-21 03:38:50|533.26|529.26|533.29|529.29|533.3|529.3|533.25|529.25|18
1616297940000|2021-03-21 03:39:00|533.28|529.28|533.45|529.45|533.45|529.45|533.28|529.28|13
1616297950000|2021-03-21 03:39:10|533.46|529.46|533.56|529.56|533.56|529.56|533.45|529.45|13
1616297960000|2021-03-21 03:39:20|533.57|529.57|533.87|529.87|533.87|529.87|533.57|529.57|20
1616297970000|2021-03-21 03:39:30|533.88|529.88|533.88|529.88|533.92|529.92|533.88|529.88|11
1616297980000|2021-03-21 03:39:40|533.89|529.89|533.82|529.82|533.92|529.92|533.82|529.82|11
1616297990000|2021-03-21 03:39:50|533.81|529.81|533.85|529.85|533.85|529.85|533.8|529.8|12
1616298000000|2021-03-21 03:40:00|533.84|529.84|533.85|529.85|533.86|529.86|533.82|529.82|12
1616298010000|2021-03-21 03:40:10|533.84|529.84|533.85|529.85|533.86|529.86|533.82|529.82|10
1616298020000|2021-03-21 03:40:20|533.84|529.84|533.77|529.77|533.85|529.85|533.77|529.77|11
1616298030000|2021-03-21 03:40:30|533.78|529.78|533.86|529.86|533.87|529.87|533.78|529.78|8
1616298040000|2021-03-21 03:40:40|533.87|529.87|533.87|529.87|533.87|529.87|533.86|529.86|9
1616298050000|2021-03-21 03:40:50|533.88|529.88|533.86|529.86|533.88|529.88|533.85|529.85|6
1616298060000|2021-03-21 03:41:00|533.85|529.85|533.88|529.88|533.89|529.89|533.85|529.85|5
1616298080000|2021-03-21 03:41:20|533.89|529.89|533.9|529.9|533.9|529.9|533.88|529.88|4
1616298090000|2021-03-21 03:41:30|533.89|529.89|533.91|529.91|533.92|529.92|533.89|529.89|9
1616298100000|2021-03-21 03:41:40|533.9|529.9|533.89|529.89|533.91|529.91|533.89|529.89|11
1616298130000|2021-03-21 03:42:10|533.9|529.9|533.88|529.88|533.9|529.9|533.88|529.88|7
1616298140000|2021-03-21 03:42:20|533.89|529.89|533.9|529.9|533.9|529.9|533.88|529.88|4
1616298150000|2021-03-21 03:42:30|533.91|529.91|533.91|529.91|533.91|529.91|533.91|529.91|1
1616298170000|2021-03-21 03:42:50|533.9|529.9|533.91|529.91|533.91|529.91|533.87|529.87|7
1616298180000|2021-03-21 03:43:00|533.92|529.92|533.9|529.9|533.92|529.92|533.9|529.9|3
1616298190000|2021-03-21 03:43:10|533.91|529.91|533.92|529.92|533.93|529.93|533.91|529.91|4
1616298200000|2021-03-21 03:43:20|533.93|529.93|533.94|529.94|533.94|529.94|533.92|529.92|6
1616298210000|2021-03-21 03:43:30|533.93|529.93|533.94|529.94|533.94|529.94|533.93|529.93|2
1616298220000|2021-03-21 03:43:40|533.93|529.93|533.94|529.94|533.94|529.94|533.93|529.93|8
1616298230000|2021-03-21 03:43:50|534|530|533.95|529.95|534|530|533.95|529.95|5
1616298240000|2021-03-21 03:44:00|533.96|529.96|533.97|529.97|533.98|529.98|533.96|529.96|9
1616298250000|2021-03-21 03:44:10|533.96|529.96|534|530|534|530|533.96|529.96|9
1616298260000|2021-03-21 03:44:20|534.01|530.01|534|530|534.01|530.01|534|530|2
1616298270000|2021-03-21 03:44:30|534.02|530.02|534.02|530.02|534.02|530.02|534.02|530.02|1
1616298280000|2021-03-21 03:44:40|534.03|530.03|534.03|530.03|534.03|530.03|534.01|530.01|7
1616298290000|2021-03-21 03:44:50|534.02|530.02|534.01|530.01|534.02|530.02|534.01|530.01|4
1616298300000|2021-03-21 03:45:00|534.02|530.02|533.91|529.91|534.03|530.03|533.91|529.91|12
1616298310000|2021-03-21 03:45:10|533.9|529.9|533.81|529.81|533.9|529.9|533.8|529.8|13
1616298320000|2021-03-21 03:45:20|533.8|529.8|533.75|529.75|533.83|529.83|533.74|529.74|12
1616298330000|2021-03-21 03:45:30|533.76|529.76|533.75|529.75|533.78|529.78|533.7|529.7|10
1616298340000|2021-03-21 03:45:40|533.76|529.76|533.77|529.77|533.81|529.81|533.75|529.75|16
1616298350000|2021-03-21 03:45:50|533.78|529.78|533.78|529.78|533.78|529.78|533.77|529.77|7
1616298360000|2021-03-21 03:46:00|533.77|529.77|533.69|529.69|533.77|529.77|533.62|529.62|16
1616298370000|2021-03-21 03:46:10|533.68|529.68|533.75|529.75|533.75|529.75|533.68|529.68|6
1616298380000|2021-03-21 03:46:20|533.74|529.74|533.73|529.73|533.75|529.75|533.7|529.7|6
1616298390000|2021-03-21 03:46:30|533.72|529.72|533.72|529.72|533.77|529.77|533.7|529.7|18
1616298400000|2021-03-21 03:46:40|533.73|529.73|533.85|529.85|533.86|529.86|533.72|529.72|18
1616298410000|2021-03-21 03:46:50|533.87|529.87|533.89|529.89|533.89|529.89|533.86|529.86|7
1616298420000|2021-03-21 03:47:00|533.88|529.88|533.86|529.86|533.88|529.88|533.86|529.86|3
1616298430000|2021-03-21 03:47:10|533.85|529.85|533.84|529.84|533.87|529.87|533.84|529.84|6
1616298440000|2021-03-21 03:47:20|533.85|529.85|533.83|529.83|533.85|529.85|533.81|529.81|8
1616298450000|2021-03-21 03:47:30|533.82|529.82|533.82|529.82|533.82|529.82|533.81|529.81|5
1616298460000|2021-03-21 03:47:40|533.83|529.83|533.84|529.84|533.84|529.84|533.82|529.82|7
1616298470000|2021-03-21 03:47:50|533.85|529.85|533.85|529.85|533.85|529.85|533.85|529.85|1
1616298480000|2021-03-21 03:48:00|533.84|529.84|533.83|529.83|533.84|529.84|533.83|529.83|2
1616298490000|2021-03-21 03:48:10|533.84|529.84|533.81|529.81|533.84|529.84|533.8|529.8|6
1616298500000|2021-03-21 03:48:20|533.8|529.8|533.82|529.82|533.82|529.82|533.8|529.8|7
1616298510000|2021-03-21 03:48:30|533.85|529.85|533.89|529.89|533.9|529.9|533.84|529.84|14
1616298520000|2021-03-21 03:48:40|533.88|529.88|533.88|529.88|533.88|529.88|533.88|529.88|1
1616298530000|2021-03-21 03:48:50|533.87|529.87|533.88|529.88|533.88|529.88|533.87|529.87|4
1616298540000|2021-03-21 03:49:00|533.87|529.87|533.87|529.87|533.88|529.88|533.86|529.86|7
1616298550000|2021-03-21 03:49:10|533.86|529.86|533.93|529.93|533.93|529.93|533.86|529.86|8
1616298560000|2021-03-21 03:49:20|533.94|529.94|533.97|529.97|533.98|529.98|533.94|529.94|11
1616298570000|2021-03-21 03:49:30|533.96|529.96|533.96|529.96|533.96|529.96|533.95|529.95|11
1616298580000|2021-03-21 03:49:40|533.95|529.95|534|530|534|530|533.95|529.95|7
1616298590000|2021-03-21 03:49:50|534.01|530.01|534.01|530.01|534.02|530.02|534.01|530.01|7
1616298600000|2021-03-21 03:50:00|533.99|529.99|534.01|530.01|534.01|530.01|533.99|529.99|11
1616298610000|2021-03-21 03:50:10|534|530|534.01|530.01|534.01|530.01|534|530|6
1616298620000|2021-03-21 03:50:20|534.02|530.02|534.01|530.01|534.02|530.02|534.01|530.01|2
1616298630000|2021-03-21 03:50:30|534.02|530.02|533.98|529.98|534.02|530.02|533.97|529.97|12
1616298640000|2021-03-21 03:50:40|533.95|529.95|533.97|529.97|533.97|529.97|533.95|529.95|4
1616298650000|2021-03-21 03:50:50|533.98|529.98|533.98|529.98|533.98|529.98|533.98|529.98|1
1616298660000|2021-03-21 03:51:00|533.97|529.97|533.93|529.93|533.97|529.97|533.93|529.93|5
1616298670000|2021-03-21 03:51:10|533.91|529.91|533.88|529.88|533.92|529.92|533.88|529.88|11
1616298680000|2021-03-21 03:51:20|533.89|529.89|533.94|529.94|533.94|529.94|533.89|529.89|7
1616298690000|2021-03-21 03:51:30|533.93|529.93|533.94|529.94|533.94|529.94|533.92|529.92|12
1616298700000|2021-03-21 03:51:40|533.93|529.93|533.94|529.94|533.94|529.94|533.93|529.93|4
1616298710000|2021-03-21 03:51:50|533.93|529.93|533.94|529.94|533.95|529.95|533.92|529.92|13
1616298720000|2021-03-21 03:52:00|533.95|529.95|533.99|529.99|534|530|533.95|529.95|10
1616298730000|2021-03-21 03:52:10|534|530|534.08|530.08|534.08|530.08|533.99|529.99|9
1616298740000|2021-03-21 03:52:20|534.09|530.09|534.1|530.1|534.1|530.1|534.08|530.08|7
1616298750000|2021-03-21 03:52:30|534.08|530.08|534.22|530.22|534.23|530.23|534.08|530.08|18
1616298760000|2021-03-21 03:52:40|534.21|530.21|534.21|530.21|534.22|530.22|534.2|530.2|8
1616298770000|2021-03-21 03:52:50|534.22|530.22|534.21|530.21|534.22|530.22|534.2|530.2|10
1616298790000|2021-03-21 03:53:10|534.2|530.2|534.2|530.2|534.21|530.21|534.19|530.19|13
1616298800000|2021-03-21 03:53:20|534.21|530.21|534.12|530.12|534.21|530.21|534.09|530.09|12
1616298810000|2021-03-21 03:53:30|534.13|530.13|534.12|530.12|534.13|530.13|534.11|530.11|8
1616298820000|2021-03-21 03:53:40|534.11|530.11|534.12|530.12|534.14|530.14|534.11|530.11|11
1616298830000|2021-03-21 03:53:50|534.14|530.14|534.13|530.13|534.14|530.14|534.09|530.09|11
1616298840000|2021-03-21 03:54:00|534.12|530.12|534.12|530.12|534.13|530.13|534.09|530.09|11
1616298850000|2021-03-21 03:54:10|534.09|530.09|534.11|530.11|534.13|530.13|534.09|530.09|10
1616298860000|2021-03-21 03:54:20|534.09|530.09|534.12|530.12|534.12|530.12|534.07|530.07|10
1616298870000|2021-03-21 03:54:30|534.11|530.11|534.11|530.11|534.13|530.13|534.1|530.1|9
1616298880000|2021-03-21 03:54:40|534.12|530.12|534.13|530.13|534.13|530.13|534.11|530.11|6
1616298890000|2021-03-21 03:54:50|534.12|530.12|534.12|530.12|534.13|530.13|534.12|530.12|5
1616298900000|2021-03-21 03:55:00|534.13|530.13|534.1|530.1|534.13|530.13|534.1|530.1|10
1616298920000|2021-03-21 03:55:20|534.13|530.13|534.15|530.15|534.16|530.16|534.13|530.13|6
1616298930000|2021-03-21 03:55:30|534.16|530.16|534.18|530.18|534.18|530.18|534.15|530.15|7
1616298940000|2021-03-21 03:55:40|534.17|530.17|534.21|530.21|534.22|530.22|534.16|530.16|13
1616298950000|2021-03-21 03:55:50|534.22|530.22|534.2|530.2|534.22|530.22|534.2|530.2|3
1616298960000|2021-03-21 03:56:00|534.21|530.21|534.19|530.19|534.22|530.22|534.19|530.19|8
1616298970000|2021-03-21 03:56:10|534.24|530.24|534.26|530.26|534.26|530.26|534.21|530.21|7
1616298990000|2021-03-21 03:56:30|534.24|530.24|534.24|530.24|534.27|530.27|534.24|530.24|5
1616299000000|2021-03-21 03:56:40|534.25|530.25|534.21|530.21|534.26|530.26|534.2|530.2|8
1616299010000|2021-03-21 03:56:50|534.2|530.2|534.23|530.23|534.25|530.25|534.2|530.2|7
1616299020000|2021-03-21 03:57:00|534.24|530.24|534.21|530.21|534.24|530.24|534.21|530.21|7
1616299030000|2021-03-21 03:57:10|534.22|530.22|534.21|530.21|534.23|530.23|534.21|530.21|6
1616299040000|2021-03-21 03:57:20|534.22|530.22|534.24|530.24|534.24|530.24|534.2|530.2|8
1616299050000|2021-03-21 03:57:30|534.25|530.25|534.18|530.18|534.25|530.25|534.17|530.17|12
1616299060000|2021-03-21 03:57:40|534.19|530.19|534.24|530.24|534.26|530.26|534.19|530.19|9
1616299070000|2021-03-21 03:57:50|534.25|530.25|534.27|530.27|534.27|530.27|534.25|530.25|5
1616299080000|2021-03-21 03:58:00|534.26|530.26|534.27|530.27|534.27|530.27|534.26|530.26|2
1616299090000|2021-03-21 03:58:10|534.26|530.26|534.27|530.27|534.27|530.27|534.26|530.26|4
1616299100000|2021-03-21 03:58:20|534.26|530.26|534.22|530.22|534.26|530.26|534.22|530.22|13
1616299110000|2021-03-21 03:58:30|534.19|530.19|534.14|530.14|534.19|530.19|534.13|530.13|8
1616299120000|2021-03-21 03:58:40|534.13|530.13|534.16|530.16|534.16|530.16|534.09|530.09|6
1616299130000|2021-03-21 03:58:50|534.17|530.17|534.09|530.09|534.17|530.17|534.08|530.08|13
1616299140000|2021-03-21 03:59:00|534.1|530.1|534.09|530.09|534.1|530.1|534.08|530.08|14
1616299150000|2021-03-21 03:59:10|534.08|530.08|534.1|530.1|534.12|530.12|534.08|530.08|15
1616299160000|2021-03-21 03:59:20|534.09|530.09|534.07|530.07|534.09|530.09|534.07|530.07|5
1616299170000|2021-03-21 03:59:30|534.08|530.08|534.15|530.15|534.2|530.2|534.07|530.07|13
1616299180000|2021-03-21 03:59:40|534.16|530.16|534.16|530.16|534.18|530.18|534.14|530.14|16
1616299190000|2021-03-21 03:59:50|534.14|530.14|534.16|530.16|534.18|530.18|534.14|530.14|12
1616299200000|2021-03-21 04:00:00|534.17|530.17|534.09|530.09|534.18|530.18|534.09|530.09|18
1616299210000|2021-03-21 04:00:10|534.1|530.1|533.93|529.93|534.1|530.1|533.93|529.93|21
1616299220000|2021-03-21 04:00:20|533.94|529.94|533.15|529.15|533.94|529.94|533.15|529.15|24
1616299230000|2021-03-21 04:00:30|533.17|529.17|533.1|529.1|533.22|529.22|533.1|529.1|23
1616299240000|2021-03-21 04:00:40|533.09|529.09|533.06|529.06|533.11|529.11|533.03|529.03|16
1616299250000|2021-03-21 04:00:50|533.01|529.01|532.89|528.89|533.03|529.03|532.89|528.89|21
1616299260000|2021-03-21 04:01:00|532.88|528.88|532.47|528.47|532.9|528.9|532.47|528.47|24
1616299270000|2021-03-21 04:01:10|532.45|528.45|533.51|529.51|533.53|529.53|532.42|528.42|33
1616299280000|2021-03-21 04:01:20|533.52|529.52|533.32|529.32|533.52|529.52|533.25|529.25|21
1616299290000|2021-03-21 04:01:30|533.29|529.29|533.2|529.2|533.31|529.31|533.19|529.19|21
1616299300000|2021-03-21 04:01:40|533.19|529.19|533.39|529.39|533.4|529.4|533.19|529.19|13
1616299310000|2021-03-21 04:01:50|533.38|529.38|533.34|529.34|533.38|529.38|533.3|529.3|11
1616299320000|2021-03-21 04:02:00|533.35|529.35|533.19|529.19|533.35|529.35|533.19|529.19|14
1616299330000|2021-03-21 04:02:10|533.16|529.16|532.43|528.43|533.16|529.16|532.42|528.42|27
1616299340000|2021-03-21 04:02:20|532.44|528.44|532.38|528.38|532.46|528.46|532.36|528.36|25
1616299350000|2021-03-21 04:02:30|532.4|528.4|532.28|528.28|532.43|528.43|532.26|528.26|26
1616299360000|2021-03-21 04:02:40|532.27|528.27|532.54|528.54|532.56|528.56|532.26|528.26|22
1616299370000|2021-03-21 04:02:50|532.61|528.61|532.66|528.66|532.71|528.71|532.61|528.61|25
1616299380000|2021-03-21 04:03:00|532.65|528.65|532.69|528.69|532.69|528.69|532.65|528.65|8
1616299390000|2021-03-21 04:03:10|532.67|528.67|532.66|528.66|532.67|528.67|532.63|528.63|12
1616299400000|2021-03-21 04:03:20|532.67|528.67|532.69|528.69|532.75|528.75|532.65|528.65|16
1616299410000|2021-03-21 04:03:30|532.77|528.77|532.84|528.84|532.84|528.84|532.72|528.72|18
1616299420000|2021-03-21 04:03:40|532.85|528.85|532.93|528.93|532.93|528.93|532.85|528.85|13
1616299430000|2021-03-21 04:03:50|532.9|528.9|532.85|528.85|532.91|528.91|532.79|528.79|17
1616299440000|2021-03-21 04:04:00|532.86|528.86|532.85|528.85|532.92|528.92|532.85|528.85|15
1616299450000|2021-03-21 04:04:10|532.86|528.86|532.86|528.86|532.86|528.86|532.78|528.78|18
1616299460000|2021-03-21 04:04:20|532.85|528.85|532.75|528.75|532.85|528.85|532.74|528.74|18
1616299470000|2021-03-21 04:04:30|532.76|528.76|532.84|528.84|532.84|528.84|532.74|528.74|14
1616299480000|2021-03-21 04:04:40|532.83|528.83|532.83|528.83|532.84|528.84|532.81|528.81|9
1616299490000|2021-03-21 04:04:50|532.84|528.84|532.83|528.83|532.84|528.84|532.83|528.83|4
1616299500000|2021-03-21 04:05:00|532.84|528.84|532.98|528.98|533.03|529.03|532.84|528.84|19
1616299510000|2021-03-21 04:05:10|532.99|528.99|533.06|529.06|533.07|529.07|532.98|528.98|14
1616299520000|2021-03-21 04:05:20|533.07|529.07|533.29|529.29|533.29|529.29|533.06|529.06|13
1616299530000|2021-03-21 04:05:30|533.31|529.31|533.56|529.56|533.56|529.56|533.3|529.3|16
1616299540000|2021-03-21 04:05:40|533.58|529.58|533.54|529.54|533.58|529.58|533.53|529.53|12
1616299550000|2021-03-21 04:05:50|533.55|529.55|533.55|529.55|533.57|529.57|533.54|529.54|7
1616299560000|2021-03-21 04:06:00|533.56|529.56|533.58|529.58|533.61|529.61|533.55|529.55|11
1616299570000|2021-03-21 04:06:10|533.57|529.57|533.44|529.44|533.57|529.57|533.41|529.41|20
1616299580000|2021-03-21 04:06:20|533.41|529.41|533.31|529.31|533.44|529.44|533.3|529.3|15
1616299590000|2021-03-21 04:06:30|533.32|529.32|533.31|529.31|533.32|529.32|533.3|529.3|7
1616299600000|2021-03-21 04:06:40|533.32|529.32|533.69|529.69|533.69|529.69|533.18|529.18|24
1616299610000|2021-03-21 04:06:50|533.68|529.68|533.69|529.69|533.7|529.7|533.68|529.68|6
1616299620000|2021-03-21 04:07:00|533.68|529.68|533.53|529.53|533.68|529.68|533.49|529.49|14
1616299630000|2021-03-21 04:07:10|533.52|529.52|533.56|529.56|533.61|529.61|533.51|529.51|13
1616299640000|2021-03-21 04:07:20|533.57|529.57|533.7|529.7|533.7|529.7|533.57|529.57|13
1616299650000|2021-03-21 04:07:30|533.66|529.66|533.61|529.61|533.68|529.68|533.61|529.61|14
1616299660000|2021-03-21 04:07:40|533.6|529.6|533.13|529.13|533.6|529.6|533.13|529.13|21
1616299670000|2021-03-21 04:07:50|533.11|529.11|533.07|529.07|533.11|529.11|532.96|528.96|15
1616299680000|2021-03-21 04:08:00|533.08|529.08|532.7|528.7|533.09|529.09|532.7|528.7|25
1616299690000|2021-03-21 04:08:10|532.69|528.69|532.72|528.72|532.87|528.87|532.6|528.6|30
1616299700000|2021-03-21 04:08:20|532.73|528.73|532.66|528.66|532.78|528.78|532.66|528.66|18
1616299710000|2021-03-21 04:08:30|532.65|528.65|532.64|528.64|532.65|528.65|532.63|528.63|7
1616299720000|2021-03-21 04:08:40|532.58|528.58|532.63|528.63|532.66|528.66|532.58|528.58|17
1616299730000|2021-03-21 04:08:50|532.64|528.64|532.68|528.68|532.68|528.68|532.64|528.64|7
1616299740000|2021-03-21 04:09:00|532.7|528.7|533.17|529.17|533.17|529.17|532.7|528.7|16
1616299750000|2021-03-21 04:09:10|533.22|529.22|533.37|529.37|533.38|529.38|533.22|529.22|12
1616299760000|2021-03-21 04:09:20|533.38|529.38|533.57|529.57|533.57|529.57|533.38|529.38|13
1616299770000|2021-03-21 04:09:30|533.58|529.58|533.59|529.59|533.62|529.62|533.57|529.57|19
1616299780000|2021-03-21 04:09:40|533.58|529.58|533.66|529.66|533.66|529.66|533.58|529.58|12
1616299790000|2021-03-21 04:09:50|533.68|529.68|533.87|529.87|533.89|529.89|533.59|529.59|18
1616299800000|2021-03-21 04:10:00|533.88|529.88|533.86|529.86|533.92|529.92|533.86|529.86|9
1616299810000|2021-03-21 04:10:10|533.84|529.84|533.81|529.81|533.84|529.84|533.78|529.78|15
1616299820000|2021-03-21 04:10:20|533.79|529.79|533.84|529.84|533.84|529.84|533.78|529.78|9
1616299830000|2021-03-21 04:10:30|533.85|529.85|533.85|529.85|533.85|529.85|533.85|529.85|1
1616299840000|2021-03-21 04:10:40|533.84|529.84|533.9|529.9|533.9|529.9|533.84|529.84|8
1616299850000|2021-03-21 04:10:50|533.88|529.88|534.06|530.06|534.06|530.06|533.88|529.88|17
1616299860000|2021-03-21 04:11:00|534.07|530.07|534.07|530.07|534.07|530.07|534.04|530.04|9
1616299870000|2021-03-21 04:11:10|534.06|530.06|534.06|530.06|534.08|530.08|534.05|530.05|20
1616299880000|2021-03-21 04:11:20|534.07|530.07|534.16|530.16|534.17|530.17|534.06|530.06|16
1616299890000|2021-03-21 04:11:30|534.17|530.17|534.12|530.12|534.17|530.17|534.11|530.11|17
1616299900000|2021-03-21 04:11:40|534.13|530.13|534.21|530.21|534.22|530.22|534.12|530.12|21
1616299910000|2021-03-21 04:11:50|534.22|530.22|534.2|530.2|534.25|530.25|534.15|530.15|13
1616299920000|2021-03-21 04:12:00|534.21|530.21|534.13|530.13|534.21|530.21|534.12|530.12|24
1616299930000|2021-03-21 04:12:10|534.15|530.15|534.18|530.18|534.21|530.21|534.14|530.14|19
1616299940000|2021-03-21 04:12:20|534.19|530.19|534.22|530.22|534.22|530.22|534.19|530.19|9
1616299950000|2021-03-21 04:12:30|534.23|530.23|534.18|530.18|534.24|530.24|534.17|530.17|12
1616299960000|2021-03-21 04:12:40|534.17|530.17|534.06|530.06|534.19|530.19|534.06|530.06|18
1616299970000|2021-03-21 04:12:50|534.09|530.09|534.03|530.03|534.09|530.09|533.98|529.98|15
1616299980000|2021-03-21 04:13:00|534.04|530.04|534.11|530.11|534.11|530.11|534.04|530.04|7
1616299990000|2021-03-21 04:13:10|534.12|530.12|534.16|530.16|534.16|530.16|534.11|530.11|9
1616300000000|2021-03-21 04:13:20|534.17|530.17|534.15|530.15|534.18|530.18|534.13|530.13|8
1616300010000|2021-03-21 04:13:30|534.16|530.16|534.24|530.24|534.26|530.26|534.15|530.15|9
1616300020000|2021-03-21 04:13:40|534.25|530.25|534.24|530.24|534.25|530.25|534.19|530.19|8
1616300030000|2021-03-21 04:13:50|534.25|530.25|534.25|530.25|534.25|530.25|534.24|530.24|5
1616300040000|2021-03-21 04:14:00|534.24|530.24|534.17|530.17|534.24|530.24|534.16|530.16|19
1616300050000|2021-03-21 04:14:10|534.14|530.14|534.17|530.17|534.18|530.18|534.14|530.14|10
1616300060000|2021-03-21 04:14:20|534.18|530.18|534.26|530.26|534.27|530.27|534.18|530.18|12
1616300070000|2021-03-21 04:14:30|534.25|530.25|534.26|530.26|534.26|530.26|534.24|530.24|7
1616300080000|2021-03-21 04:14:40|534.25|530.25|534.26|530.26|534.26|530.26|534.25|530.25|2
1616300090000|2021-03-21 04:14:50|534.24|530.24|534.24|530.24|534.25|530.25|534.23|530.23|11
1616300100000|2021-03-21 04:15:00|534.23|530.23|534.14|530.14|534.23|530.23|534.02|530.02|19
1616300110000|2021-03-21 04:15:10|534.15|530.15|534.18|530.18|534.19|530.19|534.14|530.14|15
1616300120000|2021-03-21 04:15:20|534.17|530.17|534.16|530.16|534.18|530.18|534.15|530.15|10
1616300130000|2021-03-21 04:15:30|534.15|530.15|534.07|530.07|534.15|530.15|534.07|530.07|11
1616300140000|2021-03-21 04:15:40|534.05|530.05|534.05|530.05|534.05|530.05|534.04|530.04|11
1616300150000|2021-03-21 04:15:50|534.04|530.04|533.96|529.96|534.04|530.04|533.96|529.96|9
1616300160000|2021-03-21 04:16:00|533.95|529.95|533.96|529.96|533.96|529.96|533.95|529.95|4
1616300170000|2021-03-21 04:16:10|533.99|529.99|533.97|529.97|533.99|529.99|533.95|529.95|11
1616300180000|2021-03-21 04:16:20|533.96|529.96|533.94|529.94|533.97|529.97|533.94|529.94|6
1616300190000|2021-03-21 04:16:30|533.95|529.95|533.84|529.84|533.95|529.95|533.83|529.83|10
1616300200000|2021-03-21 04:16:40|533.83|529.83|533.84|529.84|533.84|529.84|533.83|529.83|6
1616300210000|2021-03-21 04:16:50|533.83|529.83|533.79|529.79|533.83|529.83|533.78|529.78|9
1616300220000|2021-03-21 04:17:00|533.78|529.78|533.67|529.67|533.79|529.79|533.64|529.64|17
1616300230000|2021-03-21 04:17:10|533.64|529.64|533.57|529.57|533.67|529.67|533.57|529.57|16
1616300240000|2021-03-21 04:17:20|533.58|529.58|533.58|529.58|533.59|529.59|533.58|529.58|3
1616300250000|2021-03-21 04:17:30|533.57|529.57|533.59|529.59|533.6|529.6|533.57|529.57|4
1616300260000|2021-03-21 04:17:40|533.58|529.58|533.58|529.58|533.59|529.59|533.58|529.58|5
1616300270000|2021-03-21 04:17:50|533.59|529.59|533.6|529.6|533.6|529.6|533.57|529.57|9
1616300280000|2021-03-21 04:18:00|533.58|529.58|533.52|529.52|533.59|529.59|533.49|529.49|20
1616300290000|2021-03-21 04:18:10|533.51|529.51|533.51|529.51|533.51|529.51|533.5|529.5|3
1616300300000|2021-03-21 04:18:20|533.5|529.5|533.5|529.5|533.52|529.52|533.49|529.49|9
1616300310000|2021-03-21 04:18:30|533.51|529.51|533.08|529.08|533.51|529.51|533.08|529.08|23
1616300320000|2021-03-21 04:18:40|533.04|529.04|533.08|529.08|533.11|529.11|533.04|529.04|12
1616300330000|2021-03-21 04:18:50|533.09|529.09|533.1|529.1|533.1|529.1|533.09|529.09|4
1616300340000|2021-03-21 04:19:00|533.11|529.11|533.06|529.06|533.13|529.13|533.05|529.05|17
1616300350000|2021-03-21 04:19:10|533.05|529.05|533.06|529.06|533.07|529.07|533.03|529.03|11
1616300360000|2021-03-21 04:19:20|533.05|529.05|533.11|529.11|533.11|529.11|533.04|529.04|18
1616300370000|2021-03-21 04:19:30|533.07|529.07|533.04|529.04|533.07|529.07|533.04|529.04|13
1616300380000|2021-03-21 04:19:40|533.03|529.03|533.09|529.09|533.09|529.09|533.03|529.03|8
1616300390000|2021-03-21 04:19:50|533.08|529.08|533.04|529.04|533.08|529.08|533.03|529.03|9
1616300400000|2021-03-21 04:20:00|533.03|529.03|532.76|528.76|533.03|529.03|532.71|528.71|23
1616300410000|2021-03-21 04:20:10|532.77|528.77|532.77|528.77|532.78|528.78|532.71|528.71|23
1616300420000|2021-03-21 04:20:20|532.76|528.76|532.74|528.74|532.76|528.76|532.73|528.73|16
1616300430000|2021-03-21 04:20:30|532.73|528.73|532.76|528.76|532.76|528.76|532.73|528.73|15
1616300440000|2021-03-21 04:20:40|532.75|528.75|532.74|528.74|532.77|528.77|532.73|528.73|15
1616300450000|2021-03-21 04:20:50|532.75|528.75|532.65|528.65|532.75|528.75|532.63|528.63|8
1616300460000|2021-03-21 04:21:00|532.67|528.67|532.45|528.45|532.67|528.67|532.42|528.42|17
1616300470000|2021-03-21 04:21:10|532.42|528.42|532.34|528.34|532.42|528.42|532.3|528.3|17
1616300480000|2021-03-21 04:21:20|532.32|528.32|532.34|528.34|532.39|528.39|532.32|528.32|13
1616300490000|2021-03-21 04:21:30|532.35|528.35|532.38|528.38|532.38|528.38|532.32|528.32|13
1616300500000|2021-03-21 04:21:40|532.4|528.4|532.37|528.37|532.4|528.4|532.36|528.36|14
1616300510000|2021-03-21 04:21:50|532.36|528.36|532.34|528.34|532.37|528.37|532.33|528.33|9
1616300520000|2021-03-21 04:22:00|532.33|528.33|532.26|528.26|532.34|528.34|532.26|528.26|18
1616300530000|2021-03-21 04:22:10|532.25|528.25|532.25|528.25|532.29|528.29|532.24|528.24|10
1616300540000|2021-03-21 04:22:20|532.24|528.24|532.26|528.26|532.26|528.26|532.23|528.23|5
1616300550000|2021-03-21 04:22:30|532.24|528.24|532.19|528.19|532.24|528.24|532.16|528.16|14
1616300560000|2021-03-21 04:22:40|532.18|528.18|532.17|528.17|532.22|528.22|532.17|528.17|14
1616300570000|2021-03-21 04:22:50|532.19|528.19|532.21|528.21|532.21|528.21|532.17|528.17|14
1616300580000|2021-03-21 04:23:00|532.2|528.2|532.04|528.04|532.21|528.21|532.03|528.03|18
1616300590000|2021-03-21 04:23:10|532.03|528.03|531.87|527.87|532.03|528.03|531.87|527.87|13
1616300600000|2021-03-21 04:23:20|531.89|527.89|531.88|527.88|531.91|527.91|531.86|527.86|16
1616300610000|2021-03-21 04:23:30|531.86|527.86|531.83|527.83|531.88|527.88|531.83|527.83|16
1616300620000|2021-03-21 04:23:40|531.84|527.84|531.81|527.81|531.85|527.85|531.8|527.8|14
1616300630000|2021-03-21 04:23:50|531.82|527.82|531.71|527.71|531.82|527.82|531.71|527.71|14
1616300640000|2021-03-21 04:24:00|531.7|527.7|531.68|527.68|531.86|527.86|531.66|527.66|20
1616300650000|2021-03-21 04:24:10|531.69|527.69|531.67|527.67|531.69|527.69|531.66|527.66|12
1616300660000|2021-03-21 04:24:20|531.68|527.68|531.54|527.54|531.68|527.68|531.54|527.54|7
1616300670000|2021-03-21 04:24:30|531.55|527.55|531.45|527.45|531.55|527.55|531.41|527.41|21
1616300680000|2021-03-21 04:24:40|531.44|527.44|531.42|527.42|531.44|527.44|531.42|527.42|18
1616300690000|2021-03-21 04:24:50|531.43|527.43|531.52|527.52|531.58|527.58|531.43|527.43|19
1616300700000|2021-03-21 04:25:00|531.51|527.51|531.6|527.6|531.6|527.6|531.51|527.51|11
1616300710000|2021-03-21 04:25:10|531.59|527.59|531.54|527.54|531.61|527.61|531.54|527.54|8
1616300720000|2021-03-21 04:25:20|531.53|527.53|531.39|527.39|531.54|527.54|531.33|527.33|16
1616300730000|2021-03-21 04:25:30|531.36|527.36|531.2|527.2|531.39|527.39|531.16|527.16|21
1616300740000|2021-03-21 04:25:40|531.19|527.19|530.98|526.98|531.22|527.22|530.96|526.96|23
1616300750000|2021-03-21 04:25:50|530.97|526.97|530.97|526.97|531.16|527.16|530.97|526.97|31
1616300760000|2021-03-21 04:26:00|530.95|526.95|531.1|527.1|531.13|527.13|530.95|526.95|21
1616300770000|2021-03-21 04:26:10|531.06|527.06|531|527|531.07|527.07|530.96|526.96|22
1616300780000|2021-03-21 04:26:20|531.01|527.01|530.98|526.98|531.02|527.02|530.98|526.98|10
1616300790000|2021-03-21 04:26:30|530.97|526.97|531|527|531|527|530.94|526.94|16
1616300800000|2021-03-21 04:26:40|531.01|527.01|530.83|526.83|531.07|527.07|530.83|526.83|22
1616300810000|2021-03-21 04:26:50|530.88|526.88|530.88|526.88|530.97|526.97|530.88|526.88|14
1616300820000|2021-03-21 04:27:00|530.86|526.86|530.99|526.99|530.99|526.99|530.86|526.86|9
1616300830000|2021-03-21 04:27:10|530.98|526.98|530.99|526.99|531.02|527.02|530.94|526.94|22
1616300840000|2021-03-21 04:27:20|530.98|526.98|530.98|526.98|530.98|526.98|530.96|526.96|5
1616300850000|2021-03-21 04:27:30|530.97|526.97|530.97|526.97|530.97|526.97|530.93|526.93|13
1616300860000|2021-03-21 04:27:40|530.98|526.98|530.92|526.92|530.98|526.98|530.92|526.92|7
1616300870000|2021-03-21 04:27:50|530.91|526.91|531|527|531.05|527.05|530.91|526.91|11
1616300880000|2021-03-21 04:28:00|531.01|527.01|530.87|526.87|531.04|527.04|530.85|526.85|21
1616300890000|2021-03-21 04:28:10|530.88|526.88|530.85|526.85|530.9|526.9|530.85|526.85|23
1616300900000|2021-03-21 04:28:20|530.86|526.86|530.9|526.9|530.9|526.9|530.86|526.86|14
1616300910000|2021-03-21 04:28:30|530.88|526.88|530.88|526.88|530.92|526.92|530.86|526.86|14
1616300920000|2021-03-21 04:28:40|530.89|526.89|530.6|526.6|530.89|526.89|530.6|526.6|27
1616300930000|2021-03-21 04:28:50|530.62|526.62|530.69|526.69|530.84|526.84|530.62|526.62|22
1616300940000|2021-03-21 04:29:00|530.68|526.68|530.76|526.76|530.78|526.78|530.68|526.68|18
1616300950000|2021-03-21 04:29:10|530.75|526.75|530.84|526.84|530.89|526.89|530.75|526.75|17
1616300960000|2021-03-21 04:29:20|530.83|526.83|530.78|526.78|530.84|526.84|530.78|526.78|15
1616300970000|2021-03-21 04:29:30|530.79|526.79|530.8|526.8|530.81|526.81|530.76|526.76|10
1616300980000|2021-03-21 04:29:40|530.79|526.79|530.76|526.76|530.81|526.81|530.74|526.74|14
1616300990000|2021-03-21 04:29:50|530.75|526.75|530.66|526.66|530.75|526.75|530.66|526.66|25
1616301000000|2021-03-21 04:30:00|530.55|526.55|529.72|525.72|530.55|526.55|529.71|525.71|33
1616301010000|2021-03-21 04:30:10|529.73|525.73|529.7|525.7|529.79|525.79|529.68|525.68|25
1616301020000|2021-03-21 04:30:20|529.67|525.67|529.86|525.86|529.86|525.86|529.57|525.57|28
1616301030000|2021-03-21 04:30:30|529.85|525.85|529.9|525.9|529.9|525.9|529.79|525.79|16
1616301040000|2021-03-21 04:30:40|529.91|525.91|530.12|526.12|530.12|526.12|529.91|525.91|11
1616301050000|2021-03-21 04:30:50|530.11|526.11|530.13|526.13|530.13|526.13|530.05|526.05|12
1616301060000|2021-03-21 04:31:00|530.12|526.12|530.11|526.11|530.13|526.13|530.11|526.11|8
1616301070000|2021-03-21 04:31:10|530.12|526.12|530.15|526.15|530.15|526.15|530.08|526.08|8
1616301080000|2021-03-21 04:31:20|530.16|526.16|530.2|526.2|530.22|526.22|530.15|526.15|18
1616301090000|2021-03-21 04:31:30|530.21|526.21|530.17|526.17|530.21|526.21|530.14|526.14|17
1616301100000|2021-03-21 04:31:40|530.15|526.15|529.94|525.94|530.15|526.15|529.94|525.94|30
1616301110000|2021-03-21 04:31:50|529.91|525.91|529.7|525.7|529.91|525.91|529.7|525.7|14
1616301120000|2021-03-21 04:32:00|529.69|525.69|529.46|525.46|529.71|525.71|529.43|525.43|26
1616301130000|2021-03-21 04:32:10|529.52|525.52|529.38|525.38|529.59|525.59|529.36|525.36|28
1616301140000|2021-03-21 04:32:20|529.34|525.34|529.33|525.33|529.39|525.39|529.27|525.27|23
1616301150000|2021-03-21 04:32:30|529.3|525.3|529.3|525.3|529.3|525.3|529.14|525.14|21
1616301160000|2021-03-21 04:32:40|529.31|525.31|529.29|525.29|529.32|525.32|529.27|525.27|20
1616301170000|2021-03-21 04:32:50|529.3|525.3|529.05|525.05|529.3|525.3|529.04|525.04|24
1616301180000|2021-03-21 04:33:00|529.03|525.03|529.01|525.01|529.14|525.14|529.01|525.01|27
1616301190000|2021-03-21 04:33:10|529.02|525.02|528.61|524.61|529.02|525.02|528.6|524.6|24
1616301200000|2021-03-21 04:33:20|528.6|524.6|528.62|524.62|528.64|524.64|528.59|524.59|12
1616301210000|2021-03-21 04:33:30|528.61|524.61|528.62|524.62|528.62|524.62|528.6|524.6|7
1616301220000|2021-03-21 04:33:40|528.63|524.63|528.57|524.57|528.63|524.63|528.56|524.56|17
1616301230000|2021-03-21 04:33:50|528.56|524.56|528.63|524.63|528.72|524.72|528.56|524.56|25
1616301240000|2021-03-21 04:34:00|528.64|524.64|528.46|524.46|528.66|524.66|528.43|524.43|27
1616301250000|2021-03-21 04:34:10|528.48|524.48|528.31|524.31|528.48|524.48|528.27|524.27|22
1616301260000|2021-03-21 04:34:20|528.33|524.33|528.31|524.31|528.33|524.33|528.28|524.28|11
1616301270000|2021-03-21 04:34:30|528.32|524.32|528.3|524.3|528.39|524.39|528.29|524.29|15
1616301280000|2021-03-21 04:34:40|528.31|524.31|528.29|524.29|528.33|524.33|528.29|524.29|24
1616301290000|2021-03-21 04:34:50|528.28|524.28|528.26|524.26|528.28|524.28|528.24|524.24|19
1616301300000|2021-03-21 04:35:00|528.25|524.25|528.02|524.02|528.26|524.26|528.02|524.02|17
1616301310000|2021-03-21 04:35:10|528.04|524.04|527.96|523.96|528.04|524.04|527.93|523.93|15
1616301320000|2021-03-21 04:35:20|527.95|523.95|527.96|523.96|528|524|527.95|523.95|13
1616301330000|2021-03-21 04:35:30|527.97|523.97|527.98|523.98|527.98|523.98|527.96|523.96|13
1616301340000|2021-03-21 04:35:40|527.97|523.97|527.48|523.48|527.97|523.97|527.42|523.42|26
1616301350000|2021-03-21 04:35:50|527.49|523.49|527.45|523.45|527.51|523.51|527.45|523.45|20
1616301360000|2021-03-21 04:36:00|527.44|523.44|526.94|522.94|527.51|523.51|526.93|522.93|20
1616301370000|2021-03-21 04:36:10|526.93|522.93|527.55|523.55|527.55|523.55|526.92|522.92|25
1616301380000|2021-03-21 04:36:20|527.54|523.54|527.39|523.39|527.54|523.54|527.38|523.38|24
1616301390000|2021-03-21 04:36:30|527.38|523.38|527.38|523.38|527.41|523.41|527.28|523.28|22
1616301400000|2021-03-21 04:36:40|527.37|523.37|527.36|523.36|527.38|523.38|527.26|523.26|25
1616301410000|2021-03-21 04:36:50|527.35|523.35|527.11|523.11|527.38|523.38|527.06|523.06|22
1616301420000|2021-03-21 04:37:00|527.08|523.08|527.07|523.07|527.08|523.08|527.01|523.01|18
1616301430000|2021-03-21 04:37:10|527.06|523.06|527.07|523.07|527.08|523.08|527.05|523.05|15
1616301440000|2021-03-21 04:37:20|527.08|523.08|527.07|523.07|527.09|523.09|527.07|523.07|16
1616301450000|2021-03-21 04:37:30|527.08|523.08|527.12|523.12|527.22|523.22|527.08|523.08|19
1616301460000|2021-03-21 04:37:40|527.11|523.11|526.93|522.93|527.13|523.13|526.92|522.92|16
1616301470000|2021-03-21 04:37:50|526.92|522.92|526.95|522.95|526.97|522.97|526.86|522.86|17
1616301480000|2021-03-21 04:38:00|526.96|522.96|527.1|523.1|527.1|523.1|526.95|522.95|12
1616301490000|2021-03-21 04:38:10|527.09|523.09|527.18|523.18|527.19|523.19|527.07|523.07|17
1616301500000|2021-03-21 04:38:20|527.17|523.17|527.06|523.06|527.17|523.17|527.03|523.03|20
1616301510000|2021-03-21 04:38:30|527.07|523.07|527.02|523.02|527.07|523.07|527|523|19
1616301520000|2021-03-21 04:38:40|527.01|523.01|527.01|523.01|527.04|523.04|527.01|523.01|7
1616301530000|2021-03-21 04:38:50|527|523|527.02|523.02|527.03|523.03|526.92|522.92|17
1616301540000|2021-03-21 04:39:00|527.05|523.05|527.33|523.33|527.36|523.36|527.05|523.05|23
1616301550000|2021-03-21 04:39:10|527.32|523.32|527.35|523.35|527.36|523.36|527.32|523.32|8
1616301560000|2021-03-21 04:39:20|527.34|523.34|527.28|523.28|527.36|523.36|527.28|523.28|23
1616301570000|2021-03-21 04:39:30|527.29|523.29|527.4|523.4|527.41|523.41|527.28|523.28|15
1616301580000|2021-03-21 04:39:40|527.37|523.37|527.39|523.39|527.41|523.41|527.36|523.36|19
1616301590000|2021-03-21 04:39:50|527.38|523.38|527.38|523.38|527.4|523.4|527.38|523.38|9
1616301600000|2021-03-21 04:40:00|527.39|523.39|527.41|523.41|527.42|523.42|527.38|523.38|11
1616301610000|2021-03-21 04:40:10|527.42|523.42|527.55|523.55|527.57|523.57|527.41|523.41|24
1616301620000|2021-03-21 04:40:20|527.56|523.56|527.59|523.59|527.59|523.59|527.53|523.53|20
1616301630000|2021-03-21 04:40:30|527.6|523.6|527.64|523.64|527.67|523.67|527.58|523.58|20
1616301640000|2021-03-21 04:40:40|527.65|523.65|527.74|523.74|527.74|523.74|527.65|523.65|16
1616301650000|2021-03-21 04:40:50|527.73|523.73|527.76|523.76|527.77|523.77|527.72|523.72|13
1616301660000|2021-03-21 04:41:00|527.77|523.77|527.77|523.77|527.78|523.78|527.74|523.74|10
1616301670000|2021-03-21 04:41:10|527.76|523.76|527.75|523.75|527.78|523.78|527.74|523.74|16
1616301680000|2021-03-21 04:41:20|527.76|523.76|527.78|523.78|527.79|523.79|527.75|523.75|13
1616301690000|2021-03-21 04:41:30|527.77|523.77|527.53|523.53|527.79|523.79|527.44|523.44|19
1616301700000|2021-03-21 04:41:40|527.51|523.51|527.61|523.61|527.61|523.61|527.49|523.49|24
1616301710000|2021-03-21 04:41:50|527.59|523.59|527.2|523.2|527.6|523.6|527.2|523.2|24
1616301720000|2021-03-21 04:42:00|527.21|523.21|527.35|523.35|527.35|523.35|527.21|523.21|16
1616301730000|2021-03-21 04:42:10|527.36|523.36|527.32|523.32|527.36|523.36|527.3|523.3|23
1616301740000|2021-03-21 04:42:20|527.3|523.3|526.71|522.71|527.31|523.31|526.56|522.56|16
1616301750000|2021-03-21 04:42:30|526.7|522.7|526.59|522.59|526.7|522.7|526.56|522.56|16
1616301760000|2021-03-21 04:42:40|526.58|522.58|526.59|522.59|526.61|522.61|526.56|522.56|13
1616301770000|2021-03-21 04:42:50|526.58|522.58|526.55|522.55|526.64|522.64|526.48|522.48|24
1616301780000|2021-03-21 04:43:00|526.57|522.57|526.54|522.54|526.62|522.62|526.54|522.54|18
1616301790000|2021-03-21 04:43:10|526.52|522.52|526.34|522.34|526.53|522.53|526.34|522.34|23
1616301800000|2021-03-21 04:43:20|526.35|522.35|526.34|522.34|526.36|522.36|526.29|522.29|17
1616301810000|2021-03-21 04:43:30|526.33|522.33|526.35|522.35|526.35|522.35|526.3|522.3|16
1616301820000|2021-03-21 04:43:40|526.37|522.37|526.4|522.4|526.4|522.4|526.37|522.37|12
1616301830000|2021-03-21 04:43:50|526.33|522.33|526.32|522.32|526.34|522.34|526.32|522.32|5
1616301840000|2021-03-21 04:44:00|526.31|522.31|525.69|521.69|526.31|522.31|525.69|521.69|8
1616301850000|2021-03-21 04:44:10|525.67|521.67|525.32|521.32|525.67|521.67|525.23|521.23|30
1616301860000|2021-03-21 04:44:20|525.31|521.31|525.52|521.52|525.55|521.55|525.26|521.26|25
1616301870000|2021-03-21 04:44:30|525.5|521.5|525.54|521.54|525.55|521.55|525.5|521.5|17
1616301880000|2021-03-21 04:44:40|525.55|521.55|525.54|521.54|525.57|521.57|525.52|521.52|17
1616301890000|2021-03-21 04:44:50|525.55|521.55|525.56|521.56|525.56|521.56|525.53|521.53|16
1616301900000|2021-03-21 04:45:00|525.57|521.57|525.36|521.36|525.57|521.57|525.36|521.36|16
1616301910000|2021-03-21 04:45:10|525.37|521.37|525.46|521.46|525.74|521.74|525.36|521.36|21
1616301920000|2021-03-21 04:45:20|525.44|521.44|525.89|521.89|526.03|522.03|525.44|521.44|24
1616301930000|2021-03-21 04:45:30|525.9|521.9|526.28|522.28|526.37|522.37|525.9|521.9|18
1616301940000|2021-03-21 04:45:40|526.27|522.27|526.33|522.33|526.33|522.33|526.19|522.19|25
1616301950000|2021-03-21 04:45:50|526.34|522.34|526.32|522.32|526.42|522.42|526.32|522.32|15
1616301960000|2021-03-21 04:46:00|526.3|522.3|526.93|522.93|526.93|522.93|526.3|522.3|31
1616301970000|2021-03-21 04:46:10|526.94|522.94|527.47|523.47|527.47|523.47|526.94|522.94|24
1616301980000|2021-03-21 04:46:20|527.45|523.45|527.52|523.52|527.54|523.54|527.43|523.43|21
1616301990000|2021-03-21 04:46:30|527.53|523.53|527.3|523.3|527.53|523.53|527.26|523.26|30
1616302000000|2021-03-21 04:46:40|527.28|523.28|527.41|523.41|527.41|523.41|527.26|523.26|18
1616302010000|2021-03-21 04:46:50|527.4|523.4|527.49|523.49|527.49|523.49|527.34|523.34|19
1616302020000|2021-03-21 04:47:00|527.52|523.52|527.5|523.5|527.56|523.56|527.5|523.5|24
1616302030000|2021-03-21 04:47:10|527.48|523.48|527.46|523.46|527.51|523.51|527.44|523.44|13
1616302040000|2021-03-21 04:47:20|527.48|523.48|527.5|523.5|527.5|523.5|527.44|523.44|14
1616302050000|2021-03-21 04:47:30|527.51|523.51|527.49|523.49|527.51|523.51|527.47|523.47|11
1616302060000|2021-03-21 04:47:40|527.48|523.48|527.15|523.15|527.48|523.48|527.12|523.12|16
1616302070000|2021-03-21 04:47:50|527.14|523.14|527.18|523.18|527.18|523.18|527.14|523.14|10
1616302080000|2021-03-21 04:48:00|527.12|523.12|527.07|523.07|527.13|523.13|527.07|523.07|8
1616302090000|2021-03-21 04:48:10|527.08|523.08|527.27|523.27|527.27|523.27|527.06|523.06|11
1616302100000|2021-03-21 04:48:20|527.26|523.26|528.33|524.33|528.35|524.35|527.26|523.26|29
1616302110000|2021-03-21 04:48:30|528.32|524.32|528.14|524.14|528.33|524.33|528.09|524.09|23
1616302120000|2021-03-21 04:48:40|528.15|524.15|527.81|523.81|528.16|524.16|527.78|523.78|28
1616302130000|2021-03-21 04:48:50|527.77|523.77|527.67|523.67|527.77|523.77|527.59|523.59|21
1616302140000|2021-03-21 04:49:00|527.66|523.66|527.66|523.66|527.69|523.69|527.58|523.58|28
1616302150000|2021-03-21 04:49:10|527.67|523.67|527.62|523.62|527.69|523.69|527.55|523.55|21
1616302160000|2021-03-21 04:49:20|527.63|523.63|527.91|523.91|527.91|523.91|527.63|523.63|26
1616302170000|2021-03-21 04:49:30|527.9|523.9|527.75|523.75|527.91|523.91|527.74|523.74|23
1616302180000|2021-03-21 04:49:40|527.74|523.74|527.15|523.15|527.74|523.74|527.15|523.15|31
1616302190000|2021-03-21 04:49:50|527.18|523.18|527.19|523.19|527.33|523.33|527.07|523.07|28
1616302200000|2021-03-21 04:50:00|527.18|523.18|526.45|522.45|527.19|523.19|526.45|522.45|19
1616302210000|2021-03-21 04:50:10|526.44|522.44|526.62|522.62|526.62|522.62|526.42|522.42|15
1616302220000|2021-03-21 04:50:20|526.61|522.61|526.65|522.65|526.68|522.68|526.61|522.61|18
1616302230000|2021-03-21 04:50:30|526.58|522.58|526.43|522.43|526.59|522.59|526.34|522.34|25
1616302240000|2021-03-21 04:50:40|526.4|522.4|526.35|522.35|526.43|522.43|526.35|522.35|12
1616302250000|2021-03-21 04:50:50|526.34|522.34|526.3|522.3|526.41|522.41|526.29|522.29|16
1616302260000|2021-03-21 04:51:00|526.32|522.32|526.45|522.45|526.45|522.45|526.31|522.31|17
1616302270000|2021-03-21 04:51:10|526.56|522.56|526.62|522.62|526.71|522.71|526.56|522.56|26
1616302280000|2021-03-21 04:51:20|526.58|522.58|526.5|522.5|526.61|522.61|526.33|522.33|22
1616302290000|2021-03-21 04:51:30|526.51|522.51|526.17|522.17|526.51|522.51|526.12|522.12|28
1616302300000|2021-03-21 04:51:40|526.18|522.18|526.28|522.28|526.49|522.49|526.18|522.18|27
1616302310000|2021-03-21 04:51:50|526.29|522.29|526.3|522.3|526.3|522.3|526.24|522.24|12
1616302320000|2021-03-21 04:52:00|526.25|522.25|526.13|522.13|526.25|522.25|526.12|522.12|20
1616302330000|2021-03-21 04:52:10|526.05|522.05|526.04|522.04|526.05|522.05|526.04|522.04|2
1616302340000|2021-03-21 04:52:20|526.03|522.03|525.63|521.63|526.04|522.04|525.62|521.62|23
1616302350000|2021-03-21 04:52:30|525.61|521.61|525.34|521.34|525.61|521.61|525.34|521.34|24
1616302360000|2021-03-21 04:52:40|525.35|521.35|525.63|521.63|525.76|521.76|525.34|521.34|27
1616302370000|2021-03-21 04:52:50|525.62|521.62|525.56|521.56|525.81|521.81|525.56|521.56|26
1616302380000|2021-03-21 04:53:00|525.54|521.54|525.6|521.6|525.6|521.6|525.52|521.52|18
1616302390000|2021-03-21 04:53:10|525.59|521.59|525.58|521.58|525.77|521.77|525.57|521.57|20
1616302400000|2021-03-21 04:53:20|525.59|521.59|525.58|521.58|525.62|521.62|525.49|521.49|27
1616302410000|2021-03-21 04:53:30|525.61|521.61|525.7|521.7|525.88|521.88|525.6|521.6|24
1616302420000|2021-03-21 04:53:40|525.68|521.68|525.63|521.63|525.81|521.81|525.59|521.59|21
1616302430000|2021-03-21 04:53:50|525.61|521.61|525.65|521.65|525.77|521.77|525.47|521.47|31
1616302440000|2021-03-21 04:54:00|525.66|521.66|525.93|521.93|525.98|521.98|525.58|521.58|32
1616302450000|2021-03-21 04:54:10|525.94|521.94|525.9|521.9|526|522|525.9|521.9|20
1616302460000|2021-03-21 04:54:20|525.88|521.88|525.95|521.95|525.95|521.95|525.84|521.84|18
1616302470000|2021-03-21 04:54:30|525.94|521.94|525.97|521.97|526.02|522.02|525.89|521.89|27
1616302480000|2021-03-21 04:54:40|526.02|522.02|526.25|522.25|526.35|522.35|526.02|522.02|22
1616302490000|2021-03-21 04:54:50|526.26|522.26|526.59|522.59|526.59|522.59|526.25|522.25|25
1616302500000|2021-03-21 04:55:00|526.53|522.53|526.62|522.62|526.68|522.68|526.47|522.47|25
1616302510000|2021-03-21 04:55:10|526.49|522.49|527.02|523.02|527.02|523.02|526.48|522.48|22
1616302520000|2021-03-21 04:55:20|527.01|523.01|527.17|523.17|527.24|523.24|527.01|523.01|21
1616302530000|2021-03-21 04:55:30|527.16|523.16|527.21|523.21|527.21|523.21|527.16|523.16|9
1616302540000|2021-03-21 04:55:40|527.25|523.25|527.46|523.46|527.53|523.53|527.25|523.25|12
1616302550000|2021-03-21 04:55:50|527.43|523.43|527.56|523.56|527.56|523.56|527.37|523.37|20
1616302560000|2021-03-21 04:56:00|527.51|523.51|527.59|523.59|527.59|523.59|527.46|523.46|24
1616302570000|2021-03-21 04:56:10|527.58|523.58|527.83|523.83|527.83|523.83|527.55|523.55|18
1616302580000|2021-03-21 04:56:20|527.79|523.79|528.09|524.09|528.19|524.19|527.79|523.79|28
1616302590000|2021-03-21 04:56:30|528.1|524.1|528.24|524.24|528.29|524.29|528.1|524.1|21
1616302600000|2021-03-21 04:56:40|528.25|524.25|528.25|524.25|528.25|524.25|528.2|524.2|16
1616302610000|2021-03-21 04:56:50|528.24|524.24|528.25|524.25|528.27|524.27|528.24|524.24|22
1616302620000|2021-03-21 04:57:00|528.26|524.26|528.25|524.25|528.27|524.27|528.22|524.22|16
1616302630000|2021-03-21 04:57:10|528.26|524.26|528.24|524.24|528.28|524.28|528.23|524.23|21
1616302640000|2021-03-21 04:57:20|528.27|524.27|527.86|523.86|528.27|524.27|527.86|523.86|22
1616302650000|2021-03-21 04:57:30|527.78|523.78|527.68|523.68|527.78|523.78|527.63|523.63|18
1616302660000|2021-03-21 04:57:40|527.67|523.67|527.53|523.53|527.67|523.67|527.53|523.53|14
1616302670000|2021-03-21 04:57:50|527.52|523.52|527.39|523.39|527.59|523.59|527.33|523.33|25
1616302680000|2021-03-21 04:58:00|527.38|523.38|527.35|523.35|527.42|523.42|527.35|523.35|20
1616302690000|2021-03-21 04:58:10|527.33|523.33|527.28|523.28|527.5|523.5|527.27|523.27|22
1616302700000|2021-03-21 04:58:20|527.35|523.35|526.4|522.4|527.35|523.35|526.36|522.36|24
1616302710000|2021-03-21 04:58:30|526.39|522.39|526.28|522.28|526.59|522.59|526.25|522.25|33
1616302720000|2021-03-21 04:58:40|526.29|522.29|526.25|522.25|526.41|522.41|526.15|522.15|33
1616302730000|2021-03-21 04:58:50|526.26|522.26|526.25|522.25|526.27|522.27|526.07|522.07|26
1616302740000|2021-03-21 04:59:00|526.24|522.24|526.51|522.51|526.69|522.69|526.15|522.15|30
1616302750000|2021-03-21 04:59:10|526.53|522.53|526.39|522.39|526.57|522.57|526.35|522.35|29
1616302760000|2021-03-21 04:59:20|526.41|522.41|526.16|522.16|526.52|522.52|526.1|522.1|24
1616302770000|2021-03-21 04:59:30|526.14|522.14|526.48|522.48|526.49|522.49|526.14|522.14|31
1616302780000|2021-03-21 04:59:40|526.45|522.45|526.61|522.61|526.84|522.84|526.45|522.45|34
1616302790000|2021-03-21 04:59:50|526.75|522.75|526.97|522.97|526.97|522.97|526.54|522.54|25
1616302800000|2021-03-21 05:00:00|526.98|522.98|526.52|522.52|526.99|522.99|526.33|522.33|33
1616302810000|2021-03-21 05:00:10|526.53|522.53|526.76|522.76|526.83|522.83|526.5|522.5|26
1616302820000|2021-03-21 05:00:20|526.75|522.75|527.4|523.4|527.4|523.4|526.74|522.74|29
1616302830000|2021-03-21 05:00:30|527.37|523.37|527.22|523.22|527.45|523.45|527.03|523.03|36
1616302840000|2021-03-21 05:00:40|527.37|523.37|527.57|523.57|527.57|523.57|527.1|523.1|26
1616302850000|2021-03-21 05:00:50|527.55|523.55|527.73|523.73|527.73|523.73|527.52|523.52|23
1616302860000|2021-03-21 05:01:00|527.69|523.69|527.61|523.61|527.72|523.72|527.47|523.47|25
1616302870000|2021-03-21 05:01:10|527.56|523.56|527.72|523.72|527.73|523.73|527.51|523.51|24
1616302880000|2021-03-21 05:01:20|527.73|523.73|527.86|523.86|527.86|523.86|527.72|523.72|19
1616302890000|2021-03-21 05:01:30|527.87|523.87|527.71|523.71|527.9|523.9|527.71|523.71|22
1616302900000|2021-03-21 05:01:40|527.77|523.77|527.78|523.78|527.85|523.85|527.69|523.69|25
1616302910000|2021-03-21 05:01:50|527.77|523.77|527.81|523.81|527.81|523.81|527.76|523.76|9
1616302920000|2021-03-21 05:02:00|527.82|523.82|527.7|523.7|527.82|523.82|527.57|523.57|21
1616302930000|2021-03-21 05:02:10|527.76|523.76|527.68|523.68|527.78|523.78|527.62|523.62|16
1616302940000|2021-03-21 05:02:20|527.67|523.67|527.74|523.74|527.77|523.77|527.65|523.65|9
1616302950000|2021-03-21 05:02:30|527.65|523.65|527.66|523.66|527.74|523.74|527.57|523.57|19
1616302960000|2021-03-21 05:02:40|527.67|523.67|527.63|523.63|527.67|523.67|527.61|523.61|10
1616302970000|2021-03-21 05:02:50|527.64|523.64|527.7|523.7|527.7|523.7|527.62|523.62|15
1616302980000|2021-03-21 05:03:00|527.55|523.55|527.63|523.63|527.65|523.65|527.55|523.55|22
1616302990000|2021-03-21 05:03:10|527.64|523.64|527.76|523.76|527.76|523.76|527.62|523.62|19
1616303000000|2021-03-21 05:03:20|527.75|523.75|527.64|523.64|527.76|523.76|527.61|523.61|19
1616303010000|2021-03-21 05:03:30|527.65|523.65|527.67|523.67|527.67|523.67|527.63|523.63|8
1616303020000|2021-03-21 05:03:40|527.68|523.68|527.65|523.65|527.69|523.69|527.63|523.63|10
1616303030000|2021-03-21 05:03:50|527.64|523.64|527.67|523.67|527.7|523.7|527.59|523.59|16
1616303040000|2021-03-21 05:04:00|527.66|523.66|527.76|523.76|527.78|523.78|527.66|523.66|11
1616303050000|2021-03-21 05:04:10|527.77|523.77|527.98|523.98|527.98|523.98|527.73|523.73|21
1616303060000|2021-03-21 05:04:20|527.97|523.97|527.99|523.99|528.13|524.13|527.86|523.86|17
1616303070000|2021-03-21 05:04:30|528.09|524.09|528.43|524.43|528.43|524.43|528|524|22
1616303080000|2021-03-21 05:04:40|528.27|524.27|528.39|524.39|528.42|524.42|528.27|524.27|14
1616303090000|2021-03-21 05:04:50|528.4|524.4|528.42|524.42|528.45|524.45|528.36|524.36|10
1616303100000|2021-03-21 05:05:00|528.45|524.45|528.16|524.16|528.45|524.45|528.16|524.16|30
1616303110000|2021-03-21 05:05:10|528.17|524.17|528.03|524.03|528.27|524.27|528.02|524.02|28
1616303120000|2021-03-21 05:05:20|527.99|523.99|528.17|524.17|528.19|524.19|527.98|523.98|23
1616303130000|2021-03-21 05:05:30|528.15|524.15|528.1|524.1|528.16|524.16|528.07|524.07|9
1616303140000|2021-03-21 05:05:40|528.09|524.09|528.05|524.05|528.11|524.11|527.94|523.94|13
1616303150000|2021-03-21 05:05:50|528.07|524.07|528.1|524.1|528.13|524.13|527.94|523.94|17
1616303160000|2021-03-21 05:06:00|528.11|524.11|528.07|524.07|528.11|524.11|528.07|524.07|12
1616303170000|2021-03-21 05:06:10|528.04|524.04|528.12|524.12|528.15|524.15|528.04|524.04|15
1616303180000|2021-03-21 05:06:20|528.11|524.11|528.08|524.08|528.12|524.12|528.07|524.07|15
1616303190000|2021-03-21 05:06:30|528.09|524.09|528.02|524.02|528.09|524.09|527.97|523.97|12
1616303200000|2021-03-21 05:06:40|528.1|524.1|528.13|524.13|528.16|524.16|528.1|524.1|12
1616303210000|2021-03-21 05:06:50|528.14|524.14|528.17|524.17|528.18|524.18|528.13|524.13|7
1616303220000|2021-03-21 05:07:00|528.25|524.25|528.28|524.28|528.45|524.45|528.25|524.25|20
1616303230000|2021-03-21 05:07:10|528.44|524.44|528.5|524.5|528.5|524.5|528.28|524.28|19
1616303240000|2021-03-21 05:07:20|528.49|524.49|528.56|524.56|528.57|524.57|528.48|524.48|4
1616303250000|2021-03-21 05:07:30|528.6|524.6|528.55|524.55|528.64|524.64|528.49|524.49|29
1616303260000|2021-03-21 05:07:40|528.58|524.58|528.71|524.71|528.71|524.71|528.53|524.53|22
1616303270000|2021-03-21 05:07:50|528.7|524.7|528.72|524.72|528.75|524.75|528.64|524.64|13
1616303280000|2021-03-21 05:08:00|528.74|524.74|528.49|524.49|528.78|524.78|528.47|524.47|28
1616303290000|2021-03-21 05:08:10|528.56|524.56|528.52|524.52|528.56|524.56|528.46|524.46|15
1616303300000|2021-03-21 05:08:20|528.51|524.51|528.4|524.4|528.52|524.52|528.39|524.39|16
1616303310000|2021-03-21 05:08:30|528.42|524.42|528.17|524.17|528.45|524.45|528.11|524.11|26
1616303320000|2021-03-21 05:08:40|528.11|524.11|528.14|524.14|528.14|524.14|528.08|524.08|17
1616303330000|2021-03-21 05:08:50|528.15|524.15|528.09|524.09|528.18|524.18|528.03|524.03|21
1616303340000|2021-03-21 05:09:00|528.1|524.1|528.03|524.03|528.11|524.11|527.99|523.99|21
1616303350000|2021-03-21 05:09:10|528.04|524.04|528.05|524.05|528.05|524.05|528.04|524.04|10
1616303360000|2021-03-21 05:09:20|528.06|524.06|528.27|524.27|528.28|524.28|528.04|524.04|17
1616303370000|2021-03-21 05:09:30|528.26|524.26|528.25|524.25|528.26|524.26|528.2|524.2|17
1616303380000|2021-03-21 05:09:40|528.24|524.24|528.91|524.91|528.91|524.91|528.2|524.2|20
1616303390000|2021-03-21 05:09:50|528.86|524.86|528.72|524.72|529.1|525.1|528.71|524.71|31
1616303400000|2021-03-21 05:10:00|528.76|524.76|528.82|524.82|528.84|524.84|528.75|524.75|19
1616303410000|2021-03-21 05:10:10|528.83|524.83|529.18|525.18|529.18|525.18|528.83|524.83|22
1616303420000|2021-03-21 05:10:20|529.11|525.11|529.16|525.16|529.2|525.2|529.07|525.07|26
1616303430000|2021-03-21 05:10:30|529.15|525.15|529.19|525.19|529.39|525.39|529.12|525.12|30
1616303440000|2021-03-21 05:10:40|529.25|525.25|529.05|525.05|529.3|525.3|529.04|525.04|28
1616303450000|2021-03-21 05:10:50|529.06|525.06|528.87|524.87|529.07|525.07|528.86|524.86|22
1616303460000|2021-03-21 05:11:00|528.89|524.89|528.89|524.89|528.93|524.93|528.88|524.88|20
1616303470000|2021-03-21 05:11:10|528.9|524.9|528.91|524.91|528.95|524.95|528.85|524.85|18
1616303480000|2021-03-21 05:11:20|528.9|524.9|528.92|524.92|528.93|524.93|528.87|524.87|20
1616303490000|2021-03-21 05:11:30|528.93|524.93|528.94|524.94|528.97|524.97|528.89|524.89|11
1616303500000|2021-03-21 05:11:40|528.93|524.93|529.02|525.02|529.02|525.02|528.92|524.92|16
1616303510000|2021-03-21 05:11:50|529.03|525.03|529.03|525.03|529.03|525.03|529.02|525.02|3
1616303520000|2021-03-21 05:12:00|529.01|525.01|529.09|525.09|529.13|525.13|528.98|524.98|13
1616303530000|2021-03-21 05:12:10|529.01|525.01|529.06|525.06|529.07|525.07|528.98|524.98|15
1616303540000|2021-03-21 05:12:20|529.08|525.08|529.12|525.12|529.12|525.12|529.08|525.08|16
1616303550000|2021-03-21 05:12:30|529.11|525.11|529.11|525.11|529.12|525.12|529.08|525.08|13
1616303560000|2021-03-21 05:12:40|529.12|525.12|529.29|525.29|529.29|525.29|529.12|525.12|15
1616303570000|2021-03-21 05:12:50|529.31|525.31|529.22|525.22|529.31|525.31|529.16|525.16|24
1616303580000|2021-03-21 05:13:00|529.21|525.21|529.25|525.25|529.27|525.27|529.19|525.19|21
1616303590000|2021-03-21 05:13:10|529.24|525.24|529.22|525.22|529.26|525.26|529.22|525.22|18
1616303600000|2021-03-21 05:13:20|529.23|525.23|529.12|525.12|529.25|525.25|529.05|525.05|25
1616303610000|2021-03-21 05:13:30|529.11|525.11|529.08|525.08|529.11|525.11|529.06|525.06|16
1616303620000|2021-03-21 05:13:40|529.09|525.09|529.16|525.16|529.17|525.17|529.09|525.09|18
1616303630000|2021-03-21 05:13:50|529.18|525.18|529.22|525.22|529.22|525.22|529.17|525.17|10
1616303640000|2021-03-21 05:14:00|529.21|525.21|529.11|525.11|529.24|525.24|529.05|525.05|15
1616303650000|2021-03-21 05:14:10|529.12|525.12|529.18|525.18|529.18|525.18|529.1|525.1|7
1616303660000|2021-03-21 05:14:20|529.19|525.19|529.16|525.16|529.19|525.19|529.13|525.13|19
1616303670000|2021-03-21 05:14:30|529.11|525.11|529.19|525.19|529.23|525.23|529.11|525.11|15
1616303680000|2021-03-21 05:14:40|529.21|525.21|529.22|525.22|529.23|525.23|529.19|525.19|15
1616303690000|2021-03-21 05:14:50|529.21|525.21|529.22|525.22|529.22|525.22|529.21|525.21|6
1616303700000|2021-03-21 05:15:00|529.21|525.21|529.27|525.27|529.27|525.27|529.19|525.19|12
1616303710000|2021-03-21 05:15:10|529.28|525.28|529.36|525.36|529.38|525.38|529.28|525.28|9
1616303720000|2021-03-21 05:15:20|529.37|525.37|529.57|525.57|529.57|525.57|529.35|525.35|19
1616303730000|2021-03-21 05:15:30|529.58|525.58|529.58|525.58|529.58|525.58|529.57|525.57|15
1616303740000|2021-03-21 05:15:40|529.59|525.59|529.57|525.57|529.59|525.59|529.56|525.56|12
1616303750000|2021-03-21 05:15:50|529.58|525.58|529.45|525.45|529.58|525.58|529.45|525.45|9
1616303760000|2021-03-21 05:16:00|529.56|525.56|529.56|525.56|529.56|525.56|529.45|525.45|25
1616303770000|2021-03-21 05:16:10|529.45|525.45|529.75|525.75|529.75|525.75|529.45|525.45|19
1616303780000|2021-03-21 05:16:20|529.73|525.73|529.65|525.65|529.73|525.73|529.65|525.65|20
1616303790000|2021-03-21 05:16:30|529.71|525.71|529.71|525.71|529.71|525.71|529.65|525.65|21
1616303800000|2021-03-21 05:16:40|529.65|525.65|529.68|525.68|529.74|525.74|529.63|525.63|21
1616303810000|2021-03-21 05:16:50|529.62|525.62|529.77|525.77|529.79|525.79|529.62|525.62|21
1616303820000|2021-03-21 05:17:00|529.78|525.78|529.78|525.78|529.8|525.8|529.7|525.7|23
1616303830000|2021-03-21 05:17:10|529.79|525.79|529.77|525.77|529.79|525.79|529.7|525.7|14
1616303840000|2021-03-21 05:17:20|529.78|525.78|529.69|525.69|529.78|525.78|529.63|525.63|26
1616303850000|2021-03-21 05:17:30|529.67|525.67|529.53|525.53|529.68|525.68|529.48|525.48|27
1616303860000|2021-03-21 05:17:40|529.57|525.57|529.58|525.58|529.6|525.6|529.42|525.42|27
1616303870000|2021-03-21 05:17:50|529.59|525.59|529.61|525.61|529.7|525.7|529.52|525.52|26
1616303880000|2021-03-21 05:18:00|529.69|525.69|529.71|525.71|529.71|525.71|529.56|525.56|31
1616303890000|2021-03-21 05:18:10|529.69|525.69|530.02|526.02|530.02|526.02|529.61|525.61|19
1616303900000|2021-03-21 05:18:20|530|526|529.95|525.95|530|526|529.82|525.82|31
1616303910000|2021-03-21 05:18:30|529.93|525.93|529.93|525.93|529.95|525.95|529.91|525.91|16
1616303920000|2021-03-21 05:18:40|529.94|525.94|529.94|525.94|529.95|525.95|529.91|525.91|23
1616303930000|2021-03-21 05:18:50|529.92|525.92|529.8|525.8|529.98|525.98|529.8|525.8|22
1616303940000|2021-03-21 05:19:00|529.9|525.9|529.82|525.82|529.94|525.94|529.79|525.79|29
1616303950000|2021-03-21 05:19:10|529.89|525.89|529.8|525.8|529.96|525.96|529.8|525.8|21
1616303960000|2021-03-21 05:19:20|529.83|525.83|529.96|525.96|529.96|525.96|529.83|525.83|12
1616303970000|2021-03-21 05:19:30|529.93|525.93|529.97|525.97|529.98|525.98|529.81|525.81|17
1616303980000|2021-03-21 05:19:40|529.96|525.96|529.97|525.97|529.98|525.98|529.85|525.85|22
1616303990000|2021-03-21 05:19:50|529.95|525.95|529.82|525.82|529.97|525.97|529.78|525.78|23
1616304000000|2021-03-21 05:20:00|529.93|525.93|529.97|525.97|529.99|525.99|529.82|525.82|17
1616304010000|2021-03-21 05:20:10|529.95|525.95|530|526|530|526|529.95|525.95|12
1616304020000|2021-03-21 05:20:20|529.99|525.99|529.95|525.95|529.99|525.99|529.94|525.94|11
1616304030000|2021-03-21 05:20:30|529.96|525.96|529.93|525.93|529.97|525.97|529.93|525.93|11
1616304050000|2021-03-21 05:20:50|529.94|525.94|529.77|525.77|529.94|525.94|529.73|525.73|13
1616304060000|2021-03-21 05:21:00|529.74|525.74|529.74|525.74|529.89|525.89|529.74|525.74|12
1616304070000|2021-03-21 05:21:10|529.73|525.73|529.69|525.69|529.74|525.74|529.68|525.68|21
1616304080000|2021-03-21 05:21:20|529.68|525.68|529.38|525.38|529.71|525.71|529.28|525.28|28
1616304090000|2021-03-21 05:21:30|529.39|525.39|529.36|525.36|529.39|525.39|529.35|525.35|12
1616304100000|2021-03-21 05:21:40|529.37|525.37|529.18|525.18|529.38|525.38|529.18|525.18|28
1616304110000|2021-03-21 05:21:50|529.31|525.31|529.24|525.24|529.33|525.33|529.19|525.19|24
1616304120000|2021-03-21 05:22:00|529.25|525.25|529.23|525.23|529.27|525.27|529.23|525.23|10
1616304130000|2021-03-21 05:22:10|529|525|529.41|525.41|529.41|525.41|529|525|20
1616304140000|2021-03-21 05:22:20|529.38|525.38|529.34|525.34|529.51|525.51|529.34|525.34|31
1616304150000|2021-03-21 05:22:30|529.33|525.33|529.19|525.19|529.34|525.34|529.19|525.19|10
1616304160000|2021-03-21 05:22:40|529.17|525.17|529.2|525.2|529.2|525.2|529.12|525.12|13
1616304170000|2021-03-21 05:22:50|529.19|525.19|529.22|525.22|529.25|525.25|529.11|525.11|29
1616304180000|2021-03-21 05:23:00|529.21|525.21|529.36|525.36|529.38|525.38|529.21|525.21|25
1616304190000|2021-03-21 05:23:10|529.37|525.37|529.37|525.37|529.38|525.38|529.34|525.34|17
1616304200000|2021-03-21 05:23:20|529.38|525.38|529.41|525.41|529.42|525.42|529.33|525.33|14
1616304210000|2021-03-21 05:23:30|529.39|525.39|529.12|525.12|529.41|525.41|529.09|525.09|26
1616304220000|2021-03-21 05:23:40|529.09|525.09|529.07|525.07|529.12|525.12|529.05|525.05|25
1616304230000|2021-03-21 05:23:50|529.05|525.05|529.1|525.1|529.15|525.15|529.04|525.04|14
1616304240000|2021-03-21 05:24:00|529.09|525.09|529.22|525.22|529.27|525.27|529.09|525.09|23
1616304250000|2021-03-21 05:24:10|529.23|525.23|529.19|525.19|529.26|525.26|529.19|525.19|16
1616304260000|2021-03-21 05:24:20|529.2|525.2|529.06|525.06|529.2|525.2|528.99|524.99|19
1616304270000|2021-03-21 05:24:30|529.05|525.05|529.02|525.02|529.06|525.06|528.98|524.98|24
1616304280000|2021-03-21 05:24:40|529.03|525.03|528.82|524.82|529.04|525.04|528.82|524.82|22
1616304290000|2021-03-21 05:24:50|528.83|524.83|528.84|524.84|528.86|524.86|528.83|524.83|9
1616304300000|2021-03-21 05:25:00|528.83|524.83|528.88|524.88|528.88|524.88|528.79|524.79|22
1616304310000|2021-03-21 05:25:10|528.85|524.85|528.88|524.88|528.92|524.92|528.85|524.85|13
1616304320000|2021-03-21 05:25:20|528.89|524.89|528.89|524.89|528.9|524.9|528.88|524.88|9
1616304330000|2021-03-21 05:25:30|528.9|524.9|528.99|524.99|529.13|525.13|528.9|524.9|21
1616304340000|2021-03-21 05:25:40|528.98|524.98|528.92|524.92|528.99|524.99|528.9|524.9|17
1616304350000|2021-03-21 05:25:50|528.93|524.93|529.03|525.03|529.03|525.03|528.92|524.92|21
1616304360000|2021-03-21 05:26:00|529.04|525.04|529.14|525.14|529.18|525.18|528.98|524.98|21
1616304370000|2021-03-21 05:26:10|529.12|525.12|529.38|525.38|529.38|525.38|529.12|525.12|30
1616304380000|2021-03-21 05:26:20|529.44|525.44|529.48|525.48|529.5|525.5|529.44|525.44|13
1616304390000|2021-03-21 05:26:30|529.46|525.46|529.53|525.53|529.54|525.54|529.46|525.46|15
1616304400000|2021-03-21 05:26:40|529.55|525.55|529.86|525.86|529.87|525.87|529.54|525.54|21
1616304410000|2021-03-21 05:26:50|529.85|525.85|529.71|525.71|529.87|525.87|529.64|525.64|24
1616304420000|2021-03-21 05:27:00|529.7|525.7|529.91|525.91|529.92|525.92|529.7|525.7|25
1616304430000|2021-03-21 05:27:10|529.92|525.92|530|526|530.01|526.01|529.92|525.92|14
1616304440000|2021-03-21 05:27:20|530.01|526.01|529.86|525.86|530.02|526.02|529.81|525.81|31
1616304450000|2021-03-21 05:27:30|529.84|525.84|529.82|525.82|529.86|525.86|529.81|525.81|17
1616304460000|2021-03-21 05:27:40|529.83|525.83|529.63|525.63|529.86|525.86|529.54|525.54|22
1616304470000|2021-03-21 05:27:50|529.64|525.64|529.79|525.79|529.8|525.8|529.63|525.63|22
1616304480000|2021-03-21 05:28:00|529.77|525.77|529.78|525.78|529.83|525.83|529.76|525.76|23
1616304490000|2021-03-21 05:28:10|529.82|525.82|529.93|525.93|529.93|525.93|529.78|525.78|22
1616304500000|2021-03-21 05:28:20|529.92|525.92|529.94|525.94|529.94|525.94|529.91|525.91|17
1616304510000|2021-03-21 05:28:30|529.85|525.85|529.91|525.91|530.02|526.02|529.85|525.85|29
1616304520000|2021-03-21 05:28:40|529.9|525.9|530.12|526.12|530.16|526.16|529.89|525.89|20
1616304530000|2021-03-21 05:28:50|530.13|526.13|530.12|526.12|530.15|526.15|529.99|525.99|22
1616304540000|2021-03-21 05:29:00|530.14|526.14|530.03|526.03|530.16|526.16|530|526|16
1616304550000|2021-03-21 05:29:10|530.12|526.12|530.03|526.03|530.16|526.16|530.03|526.03|20
1616304560000|2021-03-21 05:29:20|530|526|530.03|526.03|530.17|526.17|530|526|28
1616304570000|2021-03-21 05:29:30|530.16|526.16|530.05|526.05|530.19|526.19|530.03|526.03|29
1616304580000|2021-03-21 05:29:40|530.06|526.06|530.21|526.21|530.21|526.21|530.06|526.06|27
1616304590000|2021-03-21 05:29:50|530.2|526.2|530.18|526.18|530.2|526.2|530.02|526.02|31
1616304600000|2021-03-21 05:30:00|530.17|526.17|530.11|526.11|530.18|526.18|529.98|525.98|18
1616304610000|2021-03-21 05:30:10|530.1|526.1|529.98|525.98|530.1|526.1|529.98|525.98|19
1616304620000|2021-03-21 05:30:20|529.97|525.97|529.92|525.92|529.98|525.98|529.91|525.91|15
1616304630000|2021-03-21 05:30:30|529.94|525.94|529.92|525.92|529.94|525.94|529.88|525.88|5
1616304640000|2021-03-21 05:30:40|529.93|525.93|529.93|525.93|529.93|525.93|529.91|525.91|5
1616304650000|2021-03-21 05:30:50|529.96|525.96|529.98|525.98|529.98|525.98|529.91|525.91|7
1616304660000|2021-03-21 05:31:00|530.01|526.01|529.99|525.99|530.01|526.01|529.99|525.99|7
1616304670000|2021-03-21 05:31:10|530|526|529.91|525.91|530|526|529.91|525.91|18
1616304680000|2021-03-21 05:31:20|529.92|525.92|529.83|525.83|529.92|525.92|529.82|525.82|14
1616304690000|2021-03-21 05:31:30|529.84|525.84|529.7|525.7|529.84|525.84|529.67|525.67|19
1616304700000|2021-03-21 05:31:40|529.71|525.71|529.91|525.91|529.91|525.91|529.68|525.68|18
1616304710000|2021-03-21 05:31:50|529.93|525.93|529.91|525.91|529.93|525.93|529.89|525.89|8
1616304720000|2021-03-21 05:32:00|529.9|525.9|529.92|525.92|529.93|525.93|529.9|525.9|14
1616304730000|2021-03-21 05:32:10|529.93|525.93|530.08|526.08|530.1|526.1|529.92|525.92|22
1616304740000|2021-03-21 05:32:20|530.09|526.09|530.06|526.06|530.09|526.09|530.04|526.04|17
1616304750000|2021-03-21 05:32:30|530.07|526.07|529.91|525.91|530.07|526.07|529.91|525.91|12
1616304760000|2021-03-21 05:32:40|529.92|525.92|529.69|525.69|529.92|525.92|529.66|525.66|24
1616304770000|2021-03-21 05:32:50|529.7|525.7|529.93|525.93|529.95|525.95|529.68|525.68|24
1616304780000|2021-03-21 05:33:00|529.92|525.92|529.88|525.88|529.94|525.94|529.88|525.88|14
1616304790000|2021-03-21 05:33:10|529.89|525.89|529.88|525.88|529.97|525.97|529.88|525.88|21
1616304800000|2021-03-21 05:33:20|529.9|525.9|529.84|525.84|529.9|525.9|529.75|525.75|25
1616304810000|2021-03-21 05:33:30|529.82|525.82|529.83|525.83|529.84|525.84|529.81|525.81|11
1616304820000|2021-03-21 05:33:40|529.82|525.82|529.84|525.84|529.84|525.84|529.78|525.78|13
1616304830000|2021-03-21 05:33:50|529.85|525.85|529.79|525.79|529.85|525.85|529.71|525.71|22
1616304840000|2021-03-21 05:34:00|529.76|525.76|529.73|525.73|529.84|525.84|529.71|525.71|30
1616304850000|2021-03-21 05:34:10|529.75|525.75|529.65|525.65|529.75|525.75|529.65|525.65|22
1616304860000|2021-03-21 05:34:20|529.64|525.64|529.68|525.68|529.7|525.7|529.64|525.64|10
1616304870000|2021-03-21 05:34:30|529.67|525.67|529.4|525.4|529.67|525.67|529.37|525.37|21
1616304880000|2021-03-21 05:34:40|529.36|525.36|529.36|525.36|529.38|525.38|529.28|525.28|18
1616304890000|2021-03-21 05:34:50|529.31|525.31|529.17|525.17|529.31|525.31|529.13|525.13|13
1616304900000|2021-03-21 05:35:00|529.18|525.18|529.08|525.08|529.19|525.19|529.08|525.08|18
1616304910000|2021-03-21 05:35:10|529.09|525.09|529.09|525.09|529.39|525.39|529.07|525.07|17
1616304920000|2021-03-21 05:35:20|529.11|525.11|528.93|524.93|529.14|525.14|528.91|524.91|14
1616304930000|2021-03-21 05:35:30|528.92|524.92|528.92|524.92|528.92|524.92|528.92|524.92|1
1616304940000|2021-03-21 05:35:40|528.91|524.91|528.61|524.61|528.91|524.91|528.58|524.58|20
1616304950000|2021-03-21 05:35:50|528.64|524.64|528.59|524.59|528.65|524.65|528.57|524.57|25
1616304960000|2021-03-21 05:36:00|528.6|524.6|528.62|524.62|528.87|524.87|528.59|524.59|26
1616304970000|2021-03-21 05:36:10|528.63|524.63|528.84|524.84|529.21|525.21|528.63|524.63|17
1616304980000|2021-03-21 05:36:20|528.83|524.83|528.71|524.71|528.86|524.86|528.7|524.7|19
1616304990000|2021-03-21 05:36:30|528.72|524.72|528.69|524.69|528.73|524.73|528.69|524.69|9
1616305000000|2021-03-21 05:36:40|528.68|524.68|528.67|524.67|528.69|524.69|528.67|524.67|4
1616305010000|2021-03-21 05:36:50|528.68|524.68|528.69|524.69|528.7|524.7|528.68|524.68|6
1616305020000|2021-03-21 05:37:00|528.67|524.67|528.91|524.91|528.93|524.93|528.65|524.65|24
1616305030000|2021-03-21 05:37:10|528.9|524.9|529.11|525.11|529.11|525.11|528.9|524.9|16
1616305040000|2021-03-21 05:37:20|529.08|525.08|529.04|525.04|529.08|525.08|529.02|525.02|18
1616305050000|2021-03-21 05:37:30|529.03|525.03|528.98|524.98|529.1|525.1|528.98|524.98|18
1616305060000|2021-03-21 05:37:40|528.99|524.99|529.07|525.07|529.14|525.14|528.99|524.99|10
1616305070000|2021-03-21 05:37:50|529.06|525.06|529.46|525.46|529.52|525.52|529.05|525.05|28
1616305080000|2021-03-21 05:38:00|529.45|525.45|529.63|525.63|529.64|525.64|529.45|525.45|23
1616305090000|2021-03-21 05:38:10|529.59|525.59|529.61|525.61|529.62|525.62|529.58|525.58|10
1616305100000|2021-03-21 05:38:20|529.62|525.62|529.47|525.47|529.64|525.64|529.47|525.47|16
1616305110000|2021-03-21 05:38:30|529.48|525.48|529.46|525.46|529.48|525.48|529.42|525.42|20
1616305120000|2021-03-21 05:38:40|529.35|525.35|529.35|525.35|529.37|525.37|529.32|525.32|13
1616305130000|2021-03-21 05:38:50|529.36|525.36|529.24|525.24|529.37|525.37|529.23|525.23|17
1616305140000|2021-03-21 05:39:00|529.25|525.25|528.93|524.93|529.25|525.25|528.89|524.89|20
1616305150000|2021-03-21 05:39:10|529|525|529.09|525.09|529.26|525.26|528.94|524.94|23
1616305160000|2021-03-21 05:39:20|529.05|525.05|529.11|525.11|529.15|525.15|529.02|525.02|20
1616305170000|2021-03-21 05:39:30|529.07|525.07|528.88|524.88|529.13|525.13|528.88|524.88|21
1616305180000|2021-03-21 05:39:40|528.87|524.87|528.7|524.7|528.87|524.87|528.7|524.7|21
1616305190000|2021-03-21 05:39:50|528.71|524.71|528.81|524.81|528.83|524.83|528.71|524.71|14
1616305200000|2021-03-21 05:40:00|528.76|524.76|528.97|524.97|529.2|525.2|528.76|524.76|17
1616305210000|2021-03-21 05:40:10|529.07|525.07|529.03|525.03|529.07|525.07|529.01|525.01|17
1616305220000|2021-03-21 05:40:20|529.04|525.04|529.07|525.07|529.07|525.07|529.02|525.02|12
1616305230000|2021-03-21 05:40:30|529.06|525.06|529.05|525.05|529.09|525.09|529.04|525.04|9
1616305240000|2021-03-21 05:40:40|529.08|525.08|529.08|525.08|529.08|525.08|529.04|525.04|9
1616305250000|2021-03-21 05:40:50|529.06|525.06|529.19|525.19|529.2|525.2|529.06|525.06|14
1616305260000|2021-03-21 05:41:00|529.18|525.18|529.18|525.18|529.19|525.19|529.17|525.17|5
1616305270000|2021-03-21 05:41:10|529.17|525.17|529.17|525.17|529.17|525.17|529.17|525.17|1
1616305280000|2021-03-21 05:41:20|529.19|525.19|529.23|525.23|529.23|525.23|529.19|525.19|6
1616305300000|2021-03-21 05:41:40|529.22|525.22|529.27|525.27|529.28|525.28|529.22|525.22|8
1616305310000|2021-03-21 05:41:50|529.28|525.28|529.31|525.31|529.31|525.31|529.28|525.28|9
1616305320000|2021-03-21 05:42:00|529.36|525.36|529.58|525.58|529.58|525.58|529.35|525.35|21
1616305330000|2021-03-21 05:42:10|529.57|525.57|529.61|525.61|529.65|525.65|529.57|525.57|11
1616305340000|2021-03-21 05:42:20|529.62|525.62|529.64|525.64|529.65|525.65|529.62|525.62|12
1616305350000|2021-03-21 05:42:30|529.63|525.63|529.63|525.63|529.66|525.66|529.63|525.63|5
1616305360000|2021-03-21 05:42:40|529.64|525.64|529.6|525.6|529.64|525.64|529.59|525.59|6
1616305370000|2021-03-21 05:42:50|529.59|525.59|529.63|525.63|529.64|525.64|529.59|525.59|6
1616305380000|2021-03-21 05:43:00|529.66|525.66|529.69|525.69|529.69|525.69|529.66|525.66|6
1616305390000|2021-03-21 05:43:10|529.68|525.68|529.63|525.63|529.7|525.7|529.63|525.63|13
1616305400000|2021-03-21 05:43:20|529.62|525.62|529.64|525.64|529.64|525.64|529.62|525.62|5
1616305410000|2021-03-21 05:43:30|529.63|525.63|529.63|525.63|529.63|525.63|529.62|525.62|3
1616305420000|2021-03-21 05:43:40|529.62|525.62|529.69|525.69|529.77|525.77|529.62|525.62|9
1616305430000|2021-03-21 05:43:50|529.77|525.77|529.71|525.71|529.77|525.77|529.67|525.67|11
1616305440000|2021-03-21 05:44:00|529.72|525.72|529.68|525.68|529.72|525.72|529.67|525.67|8
1616305450000|2021-03-21 05:44:10|529.69|525.69|529.66|525.66|529.71|525.71|529.66|525.66|12
1616305460000|2021-03-21 05:44:20|529.67|525.67|529.67|525.67|529.69|525.69|529.66|525.66|13
1616305470000|2021-03-21 05:44:30|529.68|525.68|529.63|525.63|529.68|525.68|529.63|525.63|7
1616305480000|2021-03-21 05:44:40|529.62|525.62|529.59|525.59|529.63|525.63|529.58|525.58|8
1616305490000|2021-03-21 05:44:50|529.58|525.58|529.65|525.65|529.69|525.69|529.58|525.58|23
1616305500000|2021-03-21 05:45:00|529.66|525.66|529.73|525.73|529.76|525.76|529.65|525.65|10
1616305510000|2021-03-21 05:45:10|529.72|525.72|529.67|525.67|529.75|525.75|529.64|525.64|12
1616305520000|2021-03-21 05:45:20|529.65|525.65|529.66|525.66|529.66|525.66|529.64|525.64|10
1616305530000|2021-03-21 05:45:30|529.64|525.64|529.6|525.6|529.64|525.64|529.6|525.6|3
1616305540000|2021-03-21 05:45:40|529.61|525.61|529.6|525.6|529.61|525.61|529.6|525.6|4
1616305550000|2021-03-21 05:45:50|529.62|525.62|529.67|525.67|529.77|525.77|529.62|525.62|15
1616305560000|2021-03-21 05:46:00|529.69|525.69|529.97|525.97|529.99|525.99|529.67|525.67|27
1616305570000|2021-03-21 05:46:10|529.96|525.96|529.99|525.99|530.01|526.01|529.96|525.96|9
1616305580000|2021-03-21 05:46:20|529.98|525.98|530.11|526.11|530.11|526.11|529.98|525.98|16
1616305590000|2021-03-21 05:46:30|530.07|526.07|530.1|526.1|530.11|526.11|530.07|526.07|14
1616305600000|2021-03-21 05:46:40|530.11|526.11|530.14|526.14|530.14|526.14|530.1|526.1|6
1616305610000|2021-03-21 05:46:50|530.13|526.13|530.14|526.14|530.14|526.14|530.13|526.13|2
1616305620000|2021-03-21 05:47:00|530.13|526.13|530.05|526.05|530.13|526.13|530.05|526.05|11
1616305630000|2021-03-21 05:47:10|530.06|526.06|530.05|526.05|530.06|526.06|530.05|526.05|6
1616305640000|2021-03-21 05:47:20|530.06|526.06|530.06|526.06|530.09|526.09|530.06|526.06|12
1616305650000|2021-03-21 05:47:30|530.07|526.07|530.06|526.06|530.07|526.07|530.05|526.05|13
1616305660000|2021-03-21 05:47:40|530.18|526.18|530.07|526.07|530.18|526.18|530.04|526.04|10
1616305670000|2021-03-21 05:47:50|530.06|526.06|530.08|526.08|530.1|526.1|530.06|526.06|5
1616305680000|2021-03-21 05:48:00|530.07|526.07|530.09|526.09|530.09|526.09|530.07|526.07|3
1616305690000|2021-03-21 05:48:10|530.1|526.1|530.2|526.2|530.2|526.2|530.09|526.09|15
1616305700000|2021-03-21 05:48:20|530.18|526.18|530.17|526.17|530.19|526.19|530.17|526.17|6
1616305710000|2021-03-21 05:48:30|530.16|526.16|530.18|526.18|530.18|526.18|530.16|526.16|5
1616305720000|2021-03-21 05:48:40|530.16|526.16|530.18|526.18|530.18|526.18|530.16|526.16|3
1616305730000|2021-03-21 05:48:50|530.19|526.19|530.3|526.3|530.31|526.31|530.17|526.17|8
1616305740000|2021-03-21 05:49:00|530.29|526.29|530.31|526.31|530.31|526.31|530.29|526.29|6
1616305750000|2021-03-21 05:49:10|530.32|526.32|530.29|526.29|530.32|526.32|530.29|526.29|5
1616305760000|2021-03-21 05:49:20|530.28|526.28|530.31|526.31|530.32|526.32|530.28|526.28|8
1616305770000|2021-03-21 05:49:30|530.28|526.28|530.26|526.26|530.28|526.28|530.26|526.26|7
1616305780000|2021-03-21 05:49:40|530.28|526.28|530.27|526.27|530.28|526.28|530.27|526.27|4
1616305790000|2021-03-21 05:49:50|530.29|526.29|530.28|526.28|530.3|526.3|530.28|526.28|8
1616305800000|2021-03-21 05:50:00|530.29|526.29|530.3|526.3|530.3|526.3|530.28|526.28|10
1616305810000|2021-03-21 05:50:10|530.29|526.29|530.28|526.28|530.29|526.29|530.28|526.28|4
1616305820000|2021-03-21 05:50:20|530.29|526.29|530.29|526.29|530.3|526.3|530.28|526.28|8
1616305830000|2021-03-21 05:50:30|530.28|526.28|530.3|526.3|530.3|526.3|530.28|526.28|8
1616305840000|2021-03-21 05:50:40|530.31|526.31|530.29|526.29|530.31|526.31|530.28|526.28|10
1616305850000|2021-03-21 05:50:50|530.28|526.28|530.28|526.28|530.3|526.3|530.28|526.28|7
1616305860000|2021-03-21 05:51:00|530.27|526.27|530.3|526.3|530.3|526.3|530.26|526.26|15
1616305870000|2021-03-21 05:51:10|530.29|526.29|530.33|526.33|530.34|526.34|530.29|526.29|12
1616305880000|2021-03-21 05:51:20|530.34|526.34|530.31|526.31|530.35|526.35|530.31|526.31|13
1616305890000|2021-03-21 05:51:30|530.29|526.29|530.17|526.17|530.29|526.29|530.17|526.17|15
1616305900000|2021-03-21 05:51:40|530.15|526.15|530.13|526.13|530.19|526.19|530.12|526.12|17
1616305910000|2021-03-21 05:51:50|530.14|526.14|530.12|526.12|530.16|526.16|530.12|526.12|14
1616305920000|2021-03-21 05:52:00|530.09|526.09|530.1|526.1|530.11|526.11|530.03|526.03|26
1616305930000|2021-03-21 05:52:10|530.09|526.09|530.06|526.06|530.11|526.11|530.04|526.04|12
1616305940000|2021-03-21 05:52:20|530.05|526.05|530.01|526.01|530.06|526.06|530.01|526.01|17
1616305950000|2021-03-21 05:52:30|530.02|526.02|530.09|526.09|530.1|526.1|530.02|526.02|16
1616305960000|2021-03-21 05:52:40|530.08|526.08|530.07|526.07|530.09|526.09|530.07|526.07|9
1616305970000|2021-03-21 05:52:50|530.08|526.08|530.08|526.08|530.09|526.09|530.06|526.06|5
1616305980000|2021-03-21 05:53:00|530.09|526.09|529.85|525.85|530.13|526.13|529.84|525.84|22
1616305990000|2021-03-21 05:53:10|529.86|525.86|529.83|525.83|529.92|525.92|529.83|525.83|18
1616306000000|2021-03-21 05:53:20|529.82|525.82|529.76|525.76|529.85|525.85|529.76|525.76|16
1616306010000|2021-03-21 05:53:30|529.77|525.77|529.76|525.76|529.77|525.77|529.73|525.73|11
1616306020000|2021-03-21 05:53:40|529.75|525.75|529.76|525.76|529.76|525.76|529.75|525.75|2
1616306030000|2021-03-21 05:53:50|529.75|525.75|529.64|525.64|529.76|525.76|529.62|525.62|13
1616306040000|2021-03-21 05:54:00|529.63|525.63|529.94|525.94|529.94|525.94|529.63|525.63|11
1616306050000|2021-03-21 05:54:10|529.79|525.79|529.57|525.57|529.79|525.79|529.56|525.56|11
1616306060000|2021-03-21 05:54:20|529.56|525.56|529.39|525.39|529.57|525.57|529.37|525.37|20
1616306070000|2021-03-21 05:54:30|529.38|525.38|529.39|525.39|529.39|525.39|529.36|525.36|14
1616306080000|2021-03-21 05:54:40|529.38|525.38|529.52|525.52|529.78|525.78|529.38|525.38|20
1616306090000|2021-03-21 05:54:50|529.48|525.48|529.48|525.48|529.55|525.55|529.48|525.48|25
1616306100000|2021-03-21 05:55:00|529.5|525.5|529.52|525.52|529.54|525.54|529.49|525.49|19
1616306110000|2021-03-21 05:55:10|529.51|525.51|529.34|525.34|529.51|525.51|529.32|525.32|22
1616306120000|2021-03-21 05:55:20|529.82|525.82|529.42|525.42|529.82|525.82|529.38|525.38|14
1616306130000|2021-03-21 05:55:30|529.43|525.43|529.45|525.45|529.55|525.55|529.42|525.42|13
1616306140000|2021-03-21 05:55:40|529.55|525.55|529.52|525.52|529.6|525.6|529.43|525.43|14
1616306150000|2021-03-21 05:55:50|529.53|525.53|529.47|525.47|529.53|525.53|529.46|525.46|11
1616306160000|2021-03-21 05:56:00|529.48|525.48|529.45|525.45|529.53|525.53|529.45|525.45|14
1616306170000|2021-03-21 05:56:10|529.46|525.46|529.58|525.58|529.63|525.63|529.46|525.46|11
1616306180000|2021-03-21 05:56:20|529.6|525.6|529.52|525.52|529.6|525.6|529.51|525.51|11
1616306190000|2021-03-21 05:56:30|529.53|525.53|529.53|525.53|529.55|525.55|529.5|525.5|16
1616306200000|2021-03-21 05:56:40|529.5|525.5|529.53|525.53|529.57|525.57|529.5|525.5|15
1616306210000|2021-03-21 05:56:50|529.51|525.51|529.45|525.45|529.86|525.86|529.41|525.41|21
1616306220000|2021-03-21 05:57:00|529.44|525.44|529.46|525.46|529.51|525.51|529.44|525.44|12
1616306230000|2021-03-21 05:57:10|529.47|525.47|529.72|525.72|529.77|525.77|529.46|525.46|23
1616306240000|2021-03-21 05:57:20|529.74|525.74|529.77|525.77|529.8|525.8|529.72|525.72|24
1616306250000|2021-03-21 05:57:30|529.76|525.76|529.81|525.81|529.82|525.82|529.75|525.75|16
1616306260000|2021-03-21 05:57:40|529.82|525.82|529.93|525.93|529.94|525.94|529.78|525.78|18
1616306270000|2021-03-21 05:57:50|529.92|525.92|529.97|525.97|529.98|525.98|529.92|525.92|14
1616306280000|2021-03-21 05:58:00|529.96|525.96|529.9|525.9|529.96|525.96|529.88|525.88|17
1616306290000|2021-03-21 05:58:10|529.94|525.94|529.96|525.96|529.98|525.98|529.92|525.92|10
1616306300000|2021-03-21 05:58:20|529.93|525.93|529.97|525.97|529.97|525.97|529.93|525.93|7
1616306310000|2021-03-21 05:58:30|529.94|525.94|530|526|530.01|526.01|529.94|525.94|17
1616306320000|2021-03-21 05:58:40|530.01|526.01|530.01|526.01|530.02|526.02|529.99|525.99|18
1616306330000|2021-03-21 05:58:50|529.99|525.99|529.89|525.89|529.99|525.99|529.89|525.89|9
1616306340000|2021-03-21 05:59:00|529.9|525.9|529.89|525.89|529.91|525.91|529.86|525.86|8
1616306350000|2021-03-21 05:59:10|529.9|525.9|529.92|525.92|529.95|525.95|529.89|525.89|16
1616306360000|2021-03-21 05:59:20|529.93|525.93|529.82|525.82|529.94|525.94|529.82|525.82|19
1616306370000|2021-03-21 05:59:30|529.83|525.83|529.83|525.83|529.85|525.85|529.81|525.81|11
1616306380000|2021-03-21 05:59:40|529.82|525.82|529.85|525.85|529.85|525.85|529.8|525.8|22
1616306390000|2021-03-21 05:59:50|529.84|525.84|529.81|525.81|529.85|525.85|529.81|525.81|20
1616306400000|2021-03-21 06:00:00|529.83|525.83|529.68|525.68|529.83|525.83|529.68|525.68|20
1616306410000|2021-03-21 06:00:10|529.66|525.66|529.35|525.35|529.66|525.66|529.35|525.35|22
1616306420000|2021-03-21 06:00:20|529.34|525.34|529.51|525.51|529.61|525.61|529.33|525.33|29
1616306430000|2021-03-21 06:00:30|529.5|525.5|529.45|525.45|529.54|525.54|529.45|525.45|18
1616306440000|2021-03-21 06:00:40|529.46|525.46|529.46|525.46|529.57|525.57|529.43|525.43|24
1616306450000|2021-03-21 06:00:50|529.44|525.44|529.4|525.4|529.52|525.52|529.4|525.4|15
1616306460000|2021-03-21 06:01:00|529.39|525.39|529.17|525.17|529.39|525.39|529.13|525.13|16
1616306470000|2021-03-21 06:01:10|529.16|525.16|529.26|525.26|529.38|525.38|529.13|525.13|22
1616306480000|2021-03-21 06:01:20|529.28|525.28|529.33|525.33|529.35|525.35|529.28|525.28|15
1616306490000|2021-03-21 06:01:30|529.32|525.32|529.31|525.31|529.36|525.36|529.3|525.3|17
1616306500000|2021-03-21 06:01:40|529.3|525.3|529.23|525.23|529.3|525.3|529.21|525.21|12
1616306510000|2021-03-21 06:01:50|529.24|525.24|529.23|525.23|529.24|525.24|529.22|525.22|5
1616306520000|2021-03-21 06:02:00|529.24|525.24|529.21|525.21|529.3|525.3|529.21|525.21|11
1616306530000|2021-03-21 06:02:10|529.22|525.22|529.36|525.36|529.37|525.37|529.18|525.18|22
1616306540000|2021-03-21 06:02:20|529.37|525.37|529.3|525.3|529.37|525.37|529.3|525.3|9
1616306550000|2021-03-21 06:02:30|529.29|525.29|529.31|525.31|529.34|525.34|529.24|525.24|14
1616306560000|2021-03-21 06:02:40|529.3|525.3|529.32|525.32|529.37|525.37|529.3|525.3|11
1616306570000|2021-03-21 06:02:50|529.35|525.35|529.33|525.33|529.35|525.35|529.31|525.31|18
1616306580000|2021-03-21 06:03:00|529.32|525.32|529.28|525.28|529.32|525.32|529.28|525.28|16
1616306590000|2021-03-21 06:03:10|529.29|525.29|529.36|525.36|529.37|525.37|529.28|525.28|17
1616306600000|2021-03-21 06:03:20|529.37|525.37|529.43|525.43|529.43|525.43|529.36|525.36|12
1616306610000|2021-03-21 06:03:30|529.42|525.42|529.44|525.44|529.45|525.45|529.41|525.41|9
1616306620000|2021-03-21 06:03:40|529.45|525.45|529.46|525.46|529.46|525.46|529.44|525.44|12
1616306630000|2021-03-21 06:03:50|529.47|525.47|529.54|525.54|529.54|525.54|529.46|525.46|22
1616306640000|2021-03-21 06:04:00|529.53|525.53|529.63|525.63|529.71|525.71|529.52|525.52|21
1616306650000|2021-03-21 06:04:10|529.72|525.72|529.81|525.81|529.81|525.81|529.64|525.64|19
1616306660000|2021-03-21 06:04:20|529.76|525.76|529.75|525.75|529.76|525.76|529.72|525.72|21
1616306670000|2021-03-21 06:04:30|529.74|525.74|529.75|525.75|529.83|525.83|529.71|525.71|20
1616306680000|2021-03-21 06:04:40|529.73|525.73|530.04|526.04|530.04|526.04|529.72|525.72|12
1616306690000|2021-03-21 06:04:50|530.16|526.16|530.17|526.17|530.2|526.2|530.16|526.16|11
1616306700000|2021-03-21 06:05:00|530.18|526.18|530.17|526.17|530.18|526.18|530.16|526.16|4
1616306710000|2021-03-21 06:05:10|530.18|526.18|530.19|526.19|530.2|526.2|530.16|526.16|10
1616306720000|2021-03-21 06:05:20|530.2|526.2|530.2|526.2|530.2|526.2|530.19|526.19|3
1616306730000|2021-03-21 06:05:30|530.19|526.19|530.2|526.2|530.2|526.2|530.19|526.19|6
1616306740000|2021-03-21 06:05:40|530.21|526.21|530.21|526.21|530.24|526.24|530.2|526.2|5
1616306760000|2021-03-21 06:06:00|530.22|526.22|530.22|526.22|530.22|526.22|530.2|526.2|7
1616306770000|2021-03-21 06:06:10|530.21|526.21|530.27|526.27|530.28|526.28|530.19|526.19|10
1616306780000|2021-03-21 06:06:20|530.33|526.33|530.24|526.24|530.33|526.33|530.21|526.21|10
1616306790000|2021-03-21 06:06:30|530.23|526.23|530.25|526.25|530.29|526.29|530.23|526.23|14
1616306800000|2021-03-21 06:06:40|530.26|526.26|530.22|526.22|530.26|526.26|530.21|526.21|14
1616306810000|2021-03-21 06:06:50|530.23|526.23|530.22|526.22|530.23|526.23|530.22|526.22|2
1616306820000|2021-03-21 06:07:00|530.23|526.23|530.04|526.04|530.23|526.23|530.02|526.02|16
1616306830000|2021-03-21 06:07:10|530.05|526.05|530.08|526.08|530.13|526.13|530.05|526.05|22
1616306840000|2021-03-21 06:07:20|530.09|526.09|530.09|526.09|530.13|526.13|530.09|526.09|13
1616306850000|2021-03-21 06:07:30|530.1|526.1|530.06|526.06|530.13|526.13|530.06|526.06|10
1616306860000|2021-03-21 06:07:40|530.05|526.05|530.05|526.05|530.06|526.06|530.02|526.02|12
1616306870000|2021-03-21 06:07:50|530.04|526.04|530.13|526.13|530.14|526.14|530.04|526.04|13
1616306880000|2021-03-21 06:08:00|530.11|526.11|530.04|526.04|530.11|526.11|530.04|526.04|16
1616306890000|2021-03-21 06:08:10|530.05|526.05|529.89|525.89|530.05|526.05|529.88|525.88|15
1616306900000|2021-03-21 06:08:20|529.88|525.88|529.87|525.87|529.97|525.97|529.82|525.82|18
1616306910000|2021-03-21 06:08:30|529.88|525.88|529.9|525.9|529.95|525.95|529.88|525.88|17
1616306920000|2021-03-21 06:08:40|529.88|525.88|529.95|525.95|529.98|525.98|529.88|525.88|12
1616306930000|2021-03-21 06:08:50|529.96|525.96|529.97|525.97|529.99|525.99|529.96|525.96|3
1616306940000|2021-03-21 06:09:00|529.98|525.98|529.87|525.87|529.98|525.98|529.87|525.87|14
1616306950000|2021-03-21 06:09:10|529.86|525.86|529.88|525.88|529.95|525.95|529.85|525.85|15
1616306960000|2021-03-21 06:09:20|529.87|525.87|529.89|525.89|529.89|525.89|529.87|525.87|17
1616306970000|2021-03-21 06:09:30|529.9|525.9|529.87|525.87|529.9|525.9|529.86|525.86|12
1616306980000|2021-03-21 06:09:40|529.88|525.88|529.86|525.86|529.88|525.88|529.85|525.85|7
1616306990000|2021-03-21 06:09:50|529.87|525.87|529.83|525.83|529.96|525.96|529.83|525.83|16
1616307000000|2021-03-21 06:10:00|529.82|525.82|529.83|525.83|529.84|525.84|529.82|525.82|13
1616307010000|2021-03-21 06:10:10|529.84|525.84|529.86|525.86|529.93|525.93|529.83|525.83|8
1616307020000|2021-03-21 06:10:20|529.85|525.85|529.85|525.85|529.86|525.86|529.85|525.85|5
1616307030000|2021-03-21 06:10:30|529.84|525.84|529.86|525.86|529.86|525.86|529.84|525.84|5
1616307040000|2021-03-21 06:10:40|529.85|525.85|529.85|525.85|529.87|525.87|529.84|525.84|9
1616307050000|2021-03-21 06:10:50|529.84|525.84|529.81|525.81|529.84|525.84|529.8|525.8|15
1616307060000|2021-03-21 06:11:00|529.8|525.8|529.74|525.74|529.8|525.8|529.71|525.71|19
1616307070000|2021-03-21 06:11:10|529.73|525.73|529.73|525.73|529.74|525.74|529.73|525.73|3
1616307080000|2021-03-21 06:11:20|529.72|525.72|529.7|525.7|529.73|525.73|529.7|525.7|8
1616307090000|2021-03-21 06:11:30|529.71|525.71|529.7|525.7|529.73|525.73|529.69|525.69|14
1616307100000|2021-03-21 06:11:40|529.71|525.71|529.7|525.7|529.72|525.72|529.7|525.7|9
1616307110000|2021-03-21 06:11:50|529.69|525.69|529.69|525.69|529.71|525.71|529.68|525.68|7
1616307120000|2021-03-21 06:12:00|529.68|525.68|529.45|525.45|529.68|525.68|529.41|525.41|19
1616307130000|2021-03-21 06:12:10|529.44|525.44|529.45|525.45|529.45|525.45|529.44|525.44|2
1616307140000|2021-03-21 06:12:20|529.46|525.46|529.38|525.38|529.46|525.46|529.36|525.36|15
1616307150000|2021-03-21 06:12:30|529.39|525.39|529.39|525.39|529.4|525.4|529.37|525.37|16
1616307160000|2021-03-21 06:12:40|529.4|525.4|529.38|525.38|529.4|525.4|529.38|525.38|5
1616307170000|2021-03-21 06:12:50|529.39|525.39|529.24|525.24|529.4|525.4|529.23|525.23|16
1616307180000|2021-03-21 06:13:00|529.13|525.13|528.91|524.91|529.13|525.13|528.91|524.91|18
1616307190000|2021-03-21 06:13:10|528.93|524.93|528.78|524.78|528.93|524.93|528.77|524.77|22
1616307200000|2021-03-21 06:13:20|528.77|524.77|528.89|524.89|528.92|524.92|528.77|524.77|18
1616307210000|2021-03-21 06:13:30|528.9|524.9|528.86|524.86|528.93|524.93|528.86|524.86|17
1616307220000|2021-03-21 06:13:40|528.85|524.85|528.91|524.91|528.91|524.91|528.85|524.85|14
1616307230000|2021-03-21 06:13:50|528.9|524.9|528.74|524.74|528.9|524.9|528.74|524.74|17
1616307240000|2021-03-21 06:14:00|528.65|524.65|528.74|524.74|528.75|524.75|528.52|524.52|27
1616307250000|2021-03-21 06:14:10|528.75|524.75|528.75|524.75|528.88|524.88|528.73|524.73|18
1616307260000|2021-03-21 06:14:20|528.78|524.78|528.93|524.93|528.93|524.93|528.78|524.78|16
1616307270000|2021-03-21 06:14:30|528.91|524.91|528.84|524.84|528.91|524.91|528.84|524.84|12
1616307280000|2021-03-21 06:14:40|528.85|524.85|528.84|524.84|528.86|524.86|528.82|524.82|9
1616307290000|2021-03-21 06:14:50|528.83|524.83|528.86|524.86|528.86|524.86|528.83|524.83|4
1616307300000|2021-03-21 06:15:00|528.84|524.84|528.64|524.64|528.84|524.84|528.62|524.62|19
1616307310000|2021-03-21 06:15:10|528.65|524.65|528.62|524.62|528.67|524.67|528.58|524.58|17
1616307320000|2021-03-21 06:15:20|528.6|524.6|528.68|524.68|528.9|524.9|528.6|524.6|16
1616307330000|2021-03-21 06:15:30|528.69|524.69|528.5|524.5|528.69|524.69|528.49|524.49|13
1616307340000|2021-03-21 06:15:40|528.52|524.52|528.52|524.52|528.59|524.59|528.5|524.5|11
1616307350000|2021-03-21 06:15:50|528.51|524.51|528.53|524.53|528.53|524.53|528.51|524.51|9
1616307360000|2021-03-21 06:16:00|528.52|524.52|528.45|524.45|528.54|524.54|528.45|524.45|9
1616307370000|2021-03-21 06:16:10|528.47|524.47|528.5|524.5|528.55|524.55|528.46|524.46|19
1616307380000|2021-03-21 06:16:20|528.49|524.49|528.37|524.37|528.49|524.49|528.37|524.37|14
1616307390000|2021-03-21 06:16:30|528.33|524.33|528.33|524.33|528.34|524.34|528.28|524.28|16
1616307400000|2021-03-21 06:16:40|528.32|524.32|528.06|524.06|528.32|524.32|528.05|524.05|23
1616307410000|2021-03-21 06:16:50|528.05|524.05|527.83|523.83|528.05|524.05|527.82|523.82|19
1616307420000|2021-03-21 06:17:00|527.84|523.84|527.79|523.79|527.88|523.88|527.79|523.79|17
1616307430000|2021-03-21 06:17:10|527.8|523.8|527.63|523.63|527.82|523.82|527.63|523.63|22
1616307440000|2021-03-21 06:17:20|527.67|523.67|527.61|523.61|527.67|523.67|527.55|523.55|15
1616307450000|2021-03-21 06:17:30|527.62|523.62|527.42|523.42|527.66|523.66|527.42|523.42|12
1616307460000|2021-03-21 06:17:40|527.45|523.45|527.64|523.64|527.64|523.64|527.44|523.44|15
1616307470000|2021-03-21 06:17:50|527.63|523.63|527.51|523.51|527.65|523.65|527.51|523.51|13
1616307480000|2021-03-21 06:18:00|527.83|523.83|527.42|523.42|527.83|523.83|527.42|523.42|11
1616307490000|2021-03-21 06:18:10|527.43|523.43|527.46|523.46|527.46|523.46|527.41|523.41|7
1616307500000|2021-03-21 06:18:20|527.47|523.47|527.46|523.46|527.49|523.49|527.45|523.45|14
1616307510000|2021-03-21 06:18:30|527.47|523.47|527.31|523.31|527.47|523.47|527.31|523.31|20
1616307520000|2021-03-21 06:18:40|527.32|523.32|527.31|523.31|527.32|523.32|527.29|523.29|14
1616307530000|2021-03-21 06:18:50|527.3|523.3|527.26|523.26|527.3|523.3|527.26|523.26|6
1616307540000|2021-03-21 06:19:00|527.28|523.28|527.44|523.44|527.45|523.45|527.26|523.26|19
1616307550000|2021-03-21 06:19:10|527.45|523.45|527.37|523.37|527.46|523.46|527.37|523.37|15
1616307560000|2021-03-21 06:19:20|527.32|523.32|527.34|523.34|527.36|523.36|527.32|523.32|13
1616307570000|2021-03-21 06:19:30|527.33|523.33|527.33|523.33|527.37|523.37|527.33|523.33|8
1616307580000|2021-03-21 06:19:40|527.31|523.31|527.23|523.23|527.35|523.35|527.23|523.23|16
1616307590000|2021-03-21 06:19:50|527.2|523.2|527.07|523.07|527.2|523.2|527.07|523.07|12
1616307600000|2021-03-21 06:20:00|527.08|523.08|526.72|522.72|527.08|523.08|526.71|522.71|21
1616307610000|2021-03-21 06:20:10|526.71|522.71|526.58|522.58|526.72|522.72|526.55|522.55|20
1616307620000|2021-03-21 06:20:20|526.55|522.55|526.92|522.92|527.03|523.03|526.55|522.55|26
1616307630000|2021-03-21 06:20:30|526.85|522.85|526.55|522.55|526.85|522.85|526.55|522.55|24
1616307640000|2021-03-21 06:20:40|526.54|522.54|526.36|522.36|526.54|522.54|526.35|522.35|15
1616307650000|2021-03-21 06:20:50|526.35|522.35|526.43|522.43|526.43|522.43|526.29|522.29|17
1616307660000|2021-03-21 06:21:00|526.45|522.45|526.16|522.16|526.46|522.46|526.16|522.16|19
1616307670000|2021-03-21 06:21:10|526.18|522.18|526.18|522.18|526.2|522.2|526.15|522.15|16
1616307680000|2021-03-21 06:21:20|526.16|522.16|526.08|522.08|526.16|522.16|526.06|522.06|14
1616307690000|2021-03-21 06:21:30|525.92|521.92|525.85|521.85|525.92|521.92|525.85|521.85|8
1616307700000|2021-03-21 06:21:40|525.86|521.86|525.9|521.9|525.9|521.9|525.86|521.86|9
1616307710000|2021-03-21 06:21:50|525.91|521.91|525.88|521.88|525.92|521.92|525.87|521.87|11
1616307720000|2021-03-21 06:22:00|525.87|521.87|526|522|526|522|525.87|521.87|19
1616307730000|2021-03-21 06:22:10|525.97|521.97|525.89|521.89|525.97|521.97|525.87|521.87|15
1616307740000|2021-03-21 06:22:20|525.9|521.9|525.88|521.88|525.9|521.9|525.88|521.88|8
1616307750000|2021-03-21 06:22:30|525.89|521.89|525.78|521.78|525.9|521.9|525.78|521.78|26
1616307760000|2021-03-21 06:22:40|525.77|521.77|525.74|521.74|525.79|521.79|525.73|521.73|12
1616307770000|2021-03-21 06:22:50|525.72|521.72|525.24|521.24|525.73|521.73|525.24|521.24|26
1616307780000|2021-03-21 06:23:00|525.23|521.23|525.02|521.02|525.25|521.25|524.99|520.99|35
1616307790000|2021-03-21 06:23:10|524.99|520.99|525.57|521.57|525.78|521.78|524.98|520.98|34
1616307800000|2021-03-21 06:23:20|525.53|521.53|525.81|521.81|525.82|521.82|525.53|521.53|22
1616307810000|2021-03-21 06:23:30|525.83|521.83|526.26|522.26|526.42|522.42|525.83|521.83|30
1616307820000|2021-03-21 06:23:40|526.27|522.27|526.29|522.29|526.34|522.34|526.27|522.27|15
1616307830000|2021-03-21 06:23:50|526.36|522.36|526.61|522.61|526.68|522.68|526.31|522.31|16
1616307840000|2021-03-21 06:24:00|526.6|522.6|526.86|522.86|526.89|522.89|526.6|522.6|28
1616307850000|2021-03-21 06:24:10|526.84|522.84|526.93|522.93|526.99|522.99|526.84|522.84|21
1616307860000|2021-03-21 06:24:20|526.89|522.89|526.93|522.93|526.98|522.98|526.88|522.88|10
1616307870000|2021-03-21 06:24:30|526.94|522.94|527.57|523.57|527.57|523.57|526.89|522.89|24
1616307880000|2021-03-21 06:24:40|527.51|523.51|527.56|523.56|527.56|523.56|527.49|523.49|22
1616307890000|2021-03-21 06:24:50|527.55|523.55|527.38|523.38|527.73|523.73|527.36|523.36|25
1616307900000|2021-03-21 06:25:00|527.3|523.3|527.46|523.46|527.47|523.47|527.3|523.3|19
1616307910000|2021-03-21 06:25:10|527.47|523.47|527.76|523.76|527.76|523.76|527.47|523.47|16
1616307920000|2021-03-21 06:25:20|527.73|523.73|527.89|523.89|527.91|523.91|527.7|523.7|19
1616307930000|2021-03-21 06:25:30|527.85|523.85|528.02|524.02|528.05|524.05|527.85|523.85|19
1616307940000|2021-03-21 06:25:40|528.03|524.03|528.03|524.03|528.03|524.03|528|524|13
1616307950000|2021-03-21 06:25:50|528.02|524.02|528.44|524.44|528.44|524.44|528.01|524.01|9
1616307960000|2021-03-21 06:26:00|528.45|524.45|528.6|524.6|528.61|524.61|528.3|524.3|23
1616307970000|2021-03-21 06:26:10|528.61|524.61|528.64|524.64|528.64|524.64|528.53|524.53|12
1616307980000|2021-03-21 06:26:20|528.53|524.53|528.67|524.67|528.74|524.74|528.53|524.53|23
1616307990000|2021-03-21 06:26:30|528.74|524.74|528.77|524.77|528.78|524.78|528.65|524.65|17
1616308000000|2021-03-21 06:26:40|528.8|524.8|528.86|524.86|528.86|524.86|528.79|524.79|17
1616308010000|2021-03-21 06:26:50|528.85|524.85|529.03|525.03|529.05|525.05|528.82|524.82|23
1616308020000|2021-03-21 06:27:00|528.96|524.96|529.03|525.03|529.13|525.13|528.89|524.89|24
1616308030000|2021-03-21 06:27:10|528.97|524.97|529.04|525.04|529.06|525.06|528.95|524.95|23
1616308040000|2021-03-21 06:27:20|529.05|525.05|529.23|525.23|529.29|525.29|529.04|525.04|22
1616308050000|2021-03-21 06:27:30|529.24|525.24|529.53|525.53|529.53|525.53|529.22|525.22|23
1616308060000|2021-03-21 06:27:40|529.49|525.49|529.45|525.45|529.54|525.54|529.43|525.43|18
1616308070000|2021-03-21 06:27:50|529.46|525.46|529.56|525.56|529.57|525.57|529.44|525.44|20
1616308080000|2021-03-21 06:28:00|529.57|525.57|529.62|525.62|529.66|525.66|529.56|525.56|20
1616308090000|2021-03-21 06:28:10|529.63|525.63|529.78|525.78|529.8|525.8|529.63|525.63|16
1616308100000|2021-03-21 06:28:20|529.79|525.79|529.9|525.9|529.93|525.93|529.79|525.79|22
1616308110000|2021-03-21 06:28:30|529.88|525.88|529.42|525.42|529.94|525.94|529.36|525.36|28
1616308120000|2021-03-21 06:28:40|529.41|525.41|529.42|525.42|529.43|525.43|529.32|525.32|20
1616308130000|2021-03-21 06:28:50|529.45|525.45|529.71|525.71|529.71|525.71|529.44|525.44|24
1616308140000|2021-03-21 06:29:00|529.72|525.72|529.74|525.74|529.74|525.74|529.72|525.72|6
1616308150000|2021-03-21 06:29:10|529.73|525.73|529.61|525.61|529.73|525.73|529.53|525.53|19
1616308160000|2021-03-21 06:29:20|529.62|525.62|529.79|525.79|529.79|525.79|529.61|525.61|20
1616308170000|2021-03-21 06:29:30|529.78|525.78|529.76|525.76|529.84|525.84|529.76|525.76|19
1616308180000|2021-03-21 06:29:40|529.75|525.75|529.94|525.94|529.94|525.94|529.7|525.7|23
1616308190000|2021-03-21 06:29:50|529.99|525.99|530.02|526.02|530.02|526.02|529.93|525.93|14
1616308200000|2021-03-21 06:30:00|529.97|525.97|529.91|525.91|529.97|525.97|529.9|525.9|14
1616308210000|2021-03-21 06:30:10|529.9|525.9|529.98|525.98|529.98|525.98|529.89|525.89|17
1616308220000|2021-03-21 06:30:20|529.96|525.96|529.99|525.99|530.03|526.03|529.91|525.91|20
1616308230000|2021-03-21 06:30:30|529.98|525.98|530.02|526.02|530.03|526.03|529.92|525.92|15
1616308240000|2021-03-21 06:30:40|529.99|525.99|529.69|525.69|530|526|529.59|525.59|24
1616308250000|2021-03-21 06:30:50|529.67|525.67|529.72|525.72|529.74|525.74|529.66|525.66|22
1616308260000|2021-03-21 06:31:00|529.69|525.69|529.72|525.72|529.74|525.74|529.67|525.67|16
1616308270000|2021-03-21 06:31:10|529.71|525.71|529.69|525.69|529.72|525.72|529.67|525.67|19
1616308280000|2021-03-21 06:31:20|529.71|525.71|529.9|525.9|529.9|525.9|529.69|525.69|19
1616308290000|2021-03-21 06:31:30|529.93|525.93|530.02|526.02|530.02|526.02|529.93|525.93|16
1616308300000|2021-03-21 06:31:40|530.03|526.03|530.02|526.02|530.03|526.03|529.95|525.95|23
1616308310000|2021-03-21 06:31:50|530.01|526.01|530.02|526.02|530.06|526.06|529.99|525.99|27
1616308320000|2021-03-21 06:32:00|530.04|526.04|530.1|526.1|530.11|526.11|530.03|526.03|17
1616308330000|2021-03-21 06:32:10|530.11|526.11|530.21|526.21|530.27|526.27|530.1|526.1|28
1616308340000|2021-03-21 06:32:20|530.18|526.18|530.18|526.18|530.21|526.21|530.16|526.16|15
1616308350000|2021-03-21 06:32:30|530.17|526.17|530.2|526.2|530.23|526.23|530.17|526.17|20
1616308360000|2021-03-21 06:32:40|530.19|526.19|530.22|526.22|530.24|526.24|530.19|526.19|25
1616308370000|2021-03-21 06:32:50|530.21|526.21|530.13|526.13|530.23|526.23|530.06|526.06|19
1616308380000|2021-03-21 06:33:00|530.12|526.12|530.17|526.17|530.18|526.18|530.1|526.1|25
1616308390000|2021-03-21 06:33:10|530.15|526.15|530.03|526.03|530.17|526.17|529.97|525.97|20
1616308400000|2021-03-21 06:33:20|530.04|526.04|529.35|525.35|530.04|526.04|529.19|525.19|36
1616308410000|2021-03-21 06:33:30|529.45|525.45|529.38|525.38|529.54|525.54|529.36|525.36|30
1616308420000|2021-03-21 06:33:40|529.39|525.39|529.46|525.46|529.46|525.46|529.3|525.3|26
1616308430000|2021-03-21 06:33:50|529.37|525.37|529.75|525.75|529.76|525.76|529.37|525.37|27
1616308440000|2021-03-21 06:34:00|529.73|525.73|529.9|525.9|529.93|525.93|529.73|525.73|19
1616308450000|2021-03-21 06:34:10|529.91|525.91|529.88|525.88|529.92|525.92|529.79|525.79|16
1616308460000|2021-03-21 06:34:20|529.87|525.87|529.87|525.87|529.88|525.88|529.85|525.85|15
1616308470000|2021-03-21 06:34:30|529.88|525.88|529.85|525.85|529.88|525.88|529.77|525.77|10
1616308480000|2021-03-21 06:34:40|529.84|525.84|529.94|525.94|529.96|525.96|529.77|525.77|19
1616308490000|2021-03-21 06:34:50|529.97|525.97|529.97|525.97|529.99|525.99|529.93|525.93|18
1616308500000|2021-03-21 06:35:00|529.96|525.96|529.96|525.96|530|526|529.93|525.93|21
1616308510000|2021-03-21 06:35:10|529.95|525.95|529.94|525.94|529.97|525.97|529.94|525.94|19
1616308520000|2021-03-21 06:35:20|529.96|525.96|529.96|525.96|529.98|525.98|529.95|525.95|18
1616308530000|2021-03-21 06:35:30|529.98|525.98|529.94|525.94|529.98|525.98|529.94|525.94|8
1616308540000|2021-03-21 06:35:40|529.93|525.93|530.03|526.03|530.04|526.04|529.9|525.9|13
1616308550000|2021-03-21 06:35:50|530.01|526.01|530.05|526.05|530.06|526.06|530.01|526.01|9
1616308560000|2021-03-21 06:36:00|530.06|526.06|530.08|526.08|530.09|526.09|530.05|526.05|12
1616308570000|2021-03-21 06:36:10|530.07|526.07|530.07|526.07|530.08|526.08|530.06|526.06|15
1616308580000|2021-03-21 06:36:20|530.06|526.06|530.41|526.41|530.46|526.46|530.06|526.06|18
1616308590000|2021-03-21 06:36:30|530.44|526.44|530.41|526.41|530.44|526.44|530.35|526.35|23
1616308600000|2021-03-21 06:36:40|530.39|526.39|530.4|526.4|530.42|526.42|530.39|526.39|12
1616308610000|2021-03-21 06:36:50|530.39|526.39|530.39|526.39|530.43|526.43|530.38|526.38|17
1616308620000|2021-03-21 06:37:00|530.38|526.38|530.09|526.09|530.38|526.38|530.01|526.01|20
1616308630000|2021-03-21 06:37:10|530.08|526.08|530.12|526.12|530.13|526.13|530.02|526.02|10
1616308640000|2021-03-21 06:37:20|530.11|526.11|530.16|526.16|530.22|526.22|530.11|526.11|17
1616308650000|2021-03-21 06:37:30|530.14|526.14|530.15|526.15|530.17|526.17|530.07|526.07|10
1616308660000|2021-03-21 06:37:40|530.14|526.14|530.18|526.18|530.2|526.2|530.08|526.08|18
1616308670000|2021-03-21 06:37:50|530.17|526.17|530.12|526.12|530.2|526.2|530.07|526.07|16
1616308680000|2021-03-21 06:38:00|530.13|526.13|530.14|526.14|530.16|526.16|530.12|526.12|9
1616308690000|2021-03-21 06:38:10|530.16|526.16|530.16|526.16|530.16|526.16|530.13|526.13|12
1616308700000|2021-03-21 06:38:20|530.17|526.17|530.18|526.18|530.18|526.18|530.16|526.16|6
1616308710000|2021-03-21 06:38:30|530.24|526.24|530.23|526.23|530.26|526.26|530.21|526.21|9
1616308720000|2021-03-21 06:38:40|530.21|526.21|530.36|526.36|530.36|526.36|530.17|526.17|10
1616308730000|2021-03-21 06:38:50|530.32|526.32|530.31|526.31|530.35|526.35|530.21|526.21|13
1616308740000|2021-03-21 06:39:00|530.32|526.32|530.33|526.33|530.36|526.36|530.22|526.22|24
1616308750000|2021-03-21 06:39:10|530.22|526.22|530.27|526.27|530.32|526.32|530.18|526.18|31
1616308760000|2021-03-21 06:39:20|530.26|526.26|530.27|526.27|530.28|526.28|530.11|526.11|21
1616308770000|2021-03-21 06:39:30|530.26|526.26|530.25|526.25|530.27|526.27|530.12|526.12|18
1616308780000|2021-03-21 06:39:40|530.27|526.27|530.13|526.13|530.27|526.27|530.04|526.04|24
1616308790000|2021-03-21 06:39:50|530.06|526.06|530.1|526.1|530.17|526.17|530.06|526.06|25
1616308800000|2021-03-21 06:40:00|530.09|526.09|530.22|526.22|530.22|526.22|530.06|526.06|22
1616308810000|2021-03-21 06:40:10|530.2|526.2|530.22|526.22|530.23|526.23|530.16|526.16|10
1616308820000|2021-03-21 06:40:20|530.21|526.21|530.22|526.22|530.22|526.22|530.21|526.21|6
1616308830000|2021-03-21 06:40:30|530.21|526.21|530.12|526.12|530.22|526.22|529.98|525.98|25
1616308840000|2021-03-21 06:40:40|529.98|525.98|530.16|526.16|530.16|526.16|529.98|525.98|20
1616308850000|2021-03-21 06:40:50|530.15|526.15|530.15|526.15|530.16|526.16|530.1|526.1|13
1616308860000|2021-03-21 06:41:00|530.14|526.14|530.04|526.04|530.15|526.15|530.04|526.04|9
1616308870000|2021-03-21 06:41:10|530.06|526.06|529.91|525.91|530.06|526.06|529.91|525.91|10
1616308880000|2021-03-21 06:41:20|529.85|525.85|529.69|525.69|529.85|525.85|529.66|525.66|27
1616308890000|2021-03-21 06:41:30|529.68|525.68|529.77|525.77|529.78|525.78|529.68|525.68|17
1616308900000|2021-03-21 06:41:40|529.78|525.78|530.08|526.08|530.1|526.1|529.75|525.75|17
1616308910000|2021-03-21 06:41:50|530.14|526.14|529.96|525.96|530.14|526.14|529.88|525.88|25
1616308920000|2021-03-21 06:42:00|529.94|525.94|529.6|525.6|529.95|525.95|529.59|525.59|23
1616308930000|2021-03-21 06:42:10|529.59|525.59|529.61|525.61|529.62|525.62|529.57|525.57|12
1616308940000|2021-03-21 06:42:20|529.62|525.62|529.73|525.73|529.74|525.74|529.61|525.61|13
1616308950000|2021-03-21 06:42:30|529.69|525.69|529.68|525.68|529.73|525.73|529.68|525.68|15
1616308960000|2021-03-21 06:42:40|529.65|525.65|529.46|525.46|529.67|525.67|529.44|525.44|16
1616308970000|2021-03-21 06:42:50|529.47|525.47|529.4|525.4|529.54|525.54|529.38|525.38|16
1616308980000|2021-03-21 06:43:00|529.41|525.41|529.35|525.35|529.42|525.42|529.29|525.29|15
1616308990000|2021-03-21 06:43:10|529.37|525.37|529.51|525.51|529.65|525.65|529.37|525.37|14
1616309000000|2021-03-21 06:43:20|529.52|525.52|529.47|525.47|529.52|525.52|529.47|525.47|11
1616309010000|2021-03-21 06:43:30|529.46|525.46|529.47|525.47|529.48|525.48|529.43|525.43|18
1616309020000|2021-03-21 06:43:40|529.46|525.46|529.44|525.44|529.47|525.47|529.44|525.44|11
1616309030000|2021-03-21 06:43:50|529.43|525.43|529.44|525.44|529.44|525.44|529.43|525.43|6
1616309040000|2021-03-21 06:44:00|529.43|525.43|529.43|525.43|529.45|525.45|529.42|525.42|10
1616309050000|2021-03-21 06:44:10|529.44|525.44|529.45|525.45|529.7|525.7|529.43|525.43|14
1616309060000|2021-03-21 06:44:20|529.44|525.44|529.47|525.47|529.48|525.48|529.44|525.44|7
1616309070000|2021-03-21 06:44:30|529.48|525.48|529.58|525.58|529.6|525.6|529.48|525.48|14
1616309080000|2021-03-21 06:44:40|529.59|525.59|529.6|525.6|529.6|525.6|529.58|525.58|8
1616309090000|2021-03-21 06:44:50|529.59|525.59|529.58|525.58|529.59|525.59|529.58|525.58|2
1616309100000|2021-03-21 06:45:00|529.6|525.6|529.58|525.58|529.61|525.61|529.55|525.55|14
1616309110000|2021-03-21 06:45:10|529.56|525.56|529.6|525.6|529.6|525.6|529.56|525.56|9
1616309120000|2021-03-21 06:45:20|529.59|525.59|529.58|525.58|529.59|525.59|529.58|525.58|2
1616309130000|2021-03-21 06:45:30|529.57|525.57|529.57|525.57|529.58|525.58|529.56|525.56|4
1616309140000|2021-03-21 06:45:40|529.56|525.56|529.48|525.48|529.56|525.56|529.48|525.48|5
1616309150000|2021-03-21 06:45:50|529.51|525.51|529.53|525.53|529.54|525.54|529.47|525.47|18
1616309160000|2021-03-21 06:46:00|529.52|525.52|529.51|525.51|529.52|525.52|529.51|525.51|2
1616309170000|2021-03-21 06:46:10|529.53|525.53|529.55|525.55|529.58|525.58|529.5|525.5|15
1616309180000|2021-03-21 06:46:20|529.54|525.54|529.54|525.54|529.54|525.54|529.54|525.54|1
1616309190000|2021-03-21 06:46:30|529.55|525.55|529.62|525.62|529.62|525.62|529.55|525.55|7
1616309200000|2021-03-21 06:46:40|529.61|525.61|529.57|525.57|529.62|525.62|529.56|525.56|12
1616309210000|2021-03-21 06:46:50|529.58|525.58|529.56|525.56|529.59|525.59|529.53|525.53|7
1616309220000|2021-03-21 06:47:00|529.55|525.55|529.62|525.62|529.62|525.62|529.55|525.55|6
1616309230000|2021-03-21 06:47:10|529.61|525.61|529.62|525.62|529.63|525.63|529.61|525.61|5
1616309240000|2021-03-21 06:47:20|529.6|525.6|529.6|525.6|529.61|525.61|529.59|525.59|6
1616309250000|2021-03-21 06:47:30|529.61|525.61|529.6|525.6|529.62|525.62|529.6|525.6|8
1616309260000|2021-03-21 06:47:40|529.61|525.61|529.57|525.57|529.61|525.61|529.56|525.56|16
1616309270000|2021-03-21 06:47:50|529.62|525.62|529.54|525.54|529.62|525.62|529.54|525.54|4
1616309280000|2021-03-21 06:48:00|529.55|525.55|529.54|525.54|529.76|525.76|529.54|525.54|16
1616309290000|2021-03-21 06:48:10|529.55|525.55|529.54|525.54|529.55|525.55|529.54|525.54|6
1616309300000|2021-03-21 06:48:20|529.55|525.55|529.54|525.54|529.55|525.55|529.54|525.54|8
1616309310000|2021-03-21 06:48:30|529.55|525.55|529.54|525.54|529.55|525.55|529.54|525.54|2
1616309320000|2021-03-21 06:48:40|529.55|525.55|529.54|525.54|529.57|525.57|529.53|525.53|8
1616309330000|2021-03-21 06:48:50|529.53|525.53|529.56|525.56|529.56|525.56|529.53|525.53|5
1616309340000|2021-03-21 06:49:00|529.54|525.54|529.56|525.56|529.57|525.57|529.52|525.52|14
1616309350000|2021-03-21 06:49:10|529.57|525.57|529.57|525.57|529.57|525.57|529.53|525.53|10
1616309360000|2021-03-21 06:49:20|529.56|525.56|529.55|525.55|529.56|525.56|529.5|525.5|12
1616309370000|2021-03-21 06:49:30|529.56|525.56|529.54|525.54|529.56|525.56|529.51|525.51|13
1616309380000|2021-03-21 06:49:40|529.51|525.51|529.53|525.53|529.55|525.55|529.51|525.51|13
1616309390000|2021-03-21 06:49:50|529.54|525.54|529.53|525.53|529.55|525.55|529.48|525.48|12
1616309400000|2021-03-21 06:50:00|529.51|525.51|529.49|525.49|529.51|525.51|529.49|525.49|11
1616309410000|2021-03-21 06:50:10|529.5|525.5|529.48|525.48|529.5|525.5|529.48|525.48|6
1616309430000|2021-03-21 06:50:30|529.46|525.46|529.48|525.48|529.51|525.51|529.46|525.46|10
1616309440000|2021-03-21 06:50:40|529.47|525.47|529.42|525.42|529.53|525.53|529.42|525.42|13
1616309450000|2021-03-21 06:50:50|529.43|525.43|529.41|525.41|529.43|525.43|529.41|525.41|4
1616309460000|2021-03-21 06:51:00|529.4|525.4|529.39|525.39|529.4|525.4|529.39|525.39|2
1616309470000|2021-03-21 06:51:10|529.38|525.38|529.37|525.37|529.38|525.38|529.34|525.34|13
1616309480000|2021-03-21 06:51:20|529.38|525.38|529.39|525.39|529.39|525.39|529.36|525.36|8
1616309490000|2021-03-21 06:51:30|529.41|525.41|529.4|525.4|529.41|525.41|529.38|525.38|10
1616309500000|2021-03-21 06:51:40|529.38|525.38|529.4|525.4|529.4|525.4|529.36|525.36|5
1616309530000|2021-03-21 06:52:10|529.39|525.39|529.36|525.36|529.39|525.39|529.36|525.36|2
1616309540000|2021-03-21 06:52:20|529.35|525.35|529.36|525.36|529.36|525.36|529.34|525.34|3
1616309550000|2021-03-21 06:52:30|529.35|525.35|529.01|525.01|529.36|525.36|528.98|524.98|19
1616309560000|2021-03-21 06:52:40|529|525|528.72|524.72|529.01|525.01|528.72|524.72|13
1616309570000|2021-03-21 06:52:50|528.71|524.71|528.59|524.59|528.73|524.73|528.59|524.59|14
1616309580000|2021-03-21 06:53:00|528.57|524.57|528.54|524.54|528.57|524.57|528.54|524.54|5
1616309590000|2021-03-21 06:53:10|528.55|524.55|528.74|524.74|528.77|524.77|528.55|524.55|22
1616309600000|2021-03-21 06:53:20|528.7|524.7|528.7|524.7|528.7|524.7|528.65|524.65|17
1616309610000|2021-03-21 06:53:30|528.71|524.71|528.72|524.72|528.74|524.74|528.68|524.68|11
1616309620000|2021-03-21 06:53:40|528.73|524.73|528.73|524.73|528.73|524.73|528.72|524.72|9
1616309630000|2021-03-21 06:53:50|528.74|524.74|528.73|524.73|528.74|524.74|528.71|524.71|9
1616309640000|2021-03-21 06:54:00|528.72|524.72|528.57|524.57|528.74|524.74|528.55|524.55|18
1616309650000|2021-03-21 06:54:10|528.58|524.58|528.57|524.57|528.58|524.58|528.56|524.56|4
1616309660000|2021-03-21 06:54:20|528.56|524.56|528.58|524.58|528.58|524.58|528.56|524.56|5
1616309670000|2021-03-21 06:54:30|528.57|524.57|528.54|524.54|528.57|524.57|528.54|524.54|3
1616309680000|2021-03-21 06:54:40|528.55|524.55|528.3|524.3|528.55|524.55|528.3|524.3|12
1616309690000|2021-03-21 06:54:50|528.33|524.33|528.19|524.19|528.33|524.33|528.17|524.17|19
1616309700000|2021-03-21 06:55:00|528.17|524.17|528.11|524.11|528.17|524.17|528.1|524.1|16
1616309710000|2021-03-21 06:55:10|528.1|524.1|528.23|524.23|528.24|524.24|528.1|524.1|18
1616309720000|2021-03-21 06:55:20|528.22|524.22|528.16|524.16|528.24|524.24|528.14|524.14|15
1616309730000|2021-03-21 06:55:30|528.17|524.17|528.41|524.41|528.42|524.42|528.15|524.15|19
1616309740000|2021-03-21 06:55:40|528.39|524.39|528.43|524.43|528.46|524.46|528.33|524.33|21
1616309750000|2021-03-21 06:55:50|528.42|524.42|528.34|524.34|528.43|524.43|528.31|524.31|21
1616309760000|2021-03-21 06:56:00|528.32|524.32|528.3|524.3|528.33|524.33|528.25|524.25|19
1616309770000|2021-03-21 06:56:10|528.29|524.29|528.29|524.29|528.31|524.31|528.28|524.28|12
1616309780000|2021-03-21 06:56:20|528.28|524.28|528.29|524.29|528.31|524.31|528.28|524.28|11
1616309790000|2021-03-21 06:56:30|528.3|524.3|528.29|524.29|528.3|524.3|528.26|524.26|11
1616309800000|2021-03-21 06:56:40|528.26|524.26|528.29|524.29|528.3|524.3|528.26|524.26|13
1616309810000|2021-03-21 06:56:50|528.3|524.3|528.11|524.11|528.31|524.31|528.1|524.1|20
1616309820000|2021-03-21 06:57:00|528.09|524.09|528.03|524.03|528.11|524.11|527.96|523.96|17
1616309830000|2021-03-21 06:57:10|528.04|524.04|528.02|524.02|528.05|524.05|528|524|17
1616309840000|2021-03-21 06:57:20|528|524|527.79|523.79|528|524|527.78|523.78|15
1616309850000|2021-03-21 06:57:30|527.8|523.8|527.75|523.75|527.82|523.82|527.71|523.71|19
1616309860000|2021-03-21 06:57:40|527.76|523.76|527.72|523.72|527.77|523.77|527.7|523.7|19
1616309870000|2021-03-21 06:57:50|527.71|523.71|527.71|523.71|527.71|523.71|527.69|523.69|10
1616309880000|2021-03-21 06:58:00|527.69|523.69|527.71|523.71|527.72|523.72|527.69|523.69|9
1616309890000|2021-03-21 06:58:10|527.72|523.72|527.7|523.7|527.73|523.73|527.7|523.7|9
1616309900000|2021-03-21 06:58:20|527.68|523.68|527.8|523.8|527.96|523.96|527.67|523.67|19
1616309910000|2021-03-21 06:58:30|527.84|523.84|527.93|523.93|527.94|523.94|527.84|523.84|16
1616309920000|2021-03-21 06:58:40|527.94|523.94|527.74|523.74|527.94|523.94|527.74|523.74|19
1616309930000|2021-03-21 06:58:50|527.75|523.75|527.69|523.69|527.75|523.75|527.68|523.68|23
1616309940000|2021-03-21 06:59:00|527.7|523.7|527.84|523.84|527.85|523.85|527.67|523.67|20
1616309950000|2021-03-21 06:59:10|527.83|523.83|527.85|523.85|527.89|523.89|527.82|523.82|16
1616309960000|2021-03-21 06:59:20|527.84|523.84|527.85|523.85|527.86|523.86|527.81|523.81|12
1616309970000|2021-03-21 06:59:30|527.86|523.86|527.85|523.85|527.86|523.86|527.84|523.84|9
1616309980000|2021-03-21 06:59:40|527.86|523.86|527.86|523.86|527.87|523.87|527.85|523.85|11
1616309990000|2021-03-21 06:59:50|527.85|523.85|527.58|523.58|527.86|523.86|527.54|523.54|25
1616310000000|2021-03-21 07:00:00|527.59|523.59|527.69|523.69|527.94|523.94|527.56|523.56|13
1616310010000|2021-03-21 07:00:10|527.7|523.7|527.86|523.86|528|524|527.69|523.69|19
1616310020000|2021-03-21 07:00:20|527.81|523.81|528.04|524.04|528.04|524.04|527.81|523.81|24
1616310030000|2021-03-21 07:00:30|528|524|528.04|524.04|528.06|524.06|527.98|523.98|12
1616310040000|2021-03-21 07:00:40|528.08|524.08|528.39|524.39|528.43|524.43|528.04|524.04|32
1616310050000|2021-03-21 07:00:50|528.43|524.43|528.45|524.45|528.5|524.5|528.41|524.41|10
1616310060000|2021-03-21 07:01:00|528.39|524.39|528.47|524.47|528.47|524.47|528.33|524.33|21
1616310070000|2021-03-21 07:01:10|528.49|524.49|528.74|524.74|528.8|524.8|528.49|524.49|17
1616310080000|2021-03-21 07:01:20|528.75|524.75|528.62|524.62|528.78|524.78|528.49|524.49|24
1616310090000|2021-03-21 07:01:30|528.61|524.61|528.74|524.74|528.74|524.74|528.59|524.59|23
1616310100000|2021-03-21 07:01:40|528.71|524.71|528.74|524.74|528.74|524.74|528.65|524.65|18
1616310110000|2021-03-21 07:01:50|528.7|524.7|528.81|524.81|528.83|524.83|528.7|524.7|17
1616310120000|2021-03-21 07:02:00|528.8|524.8|528.94|524.94|529.01|525.01|528.78|524.78|20
1616310130000|2021-03-21 07:02:10|528.96|524.96|528.97|524.97|528.97|524.97|528.93|524.93|13
1616310140000|2021-03-21 07:02:20|528.96|524.96|528.92|524.92|529.05|525.05|528.89|524.89|23
1616310150000|2021-03-21 07:02:30|528.9|524.9|528.94|524.94|528.95|524.95|528.88|524.88|23
1616310160000|2021-03-21 07:02:40|528.93|524.93|528.92|524.92|528.93|524.93|528.86|524.86|14
1616310170000|2021-03-21 07:02:50|528.91|524.91|528.64|524.64|528.92|524.92|528.62|524.62|21
1616310180000|2021-03-21 07:03:00|528.65|524.65|528.63|524.63|528.66|524.66|528.62|524.62|16
1616310190000|2021-03-21 07:03:10|528.51|524.51|528.42|524.42|528.55|524.55|528.39|524.39|27
1616310200000|2021-03-21 07:03:20|528.41|524.41|528.39|524.39|528.52|524.52|528.36|524.36|23
1616310210000|2021-03-21 07:03:30|528.47|524.47|528.65|524.65|528.65|524.65|528.45|524.45|19
1616310220000|2021-03-21 07:03:40|528.66|524.66|528.64|524.64|528.68|524.68|528.62|524.62|22
1616310230000|2021-03-21 07:03:50|528.66|524.66|528.73|524.73|528.74|524.74|528.66|524.66|15
1616310240000|2021-03-21 07:04:00|528.66|524.66|529.04|525.04|529.04|525.04|528.62|524.62|24
1616310250000|2021-03-21 07:04:10|529|525|529.17|525.17|529.2|525.2|529|525|21
1616310260000|2021-03-21 07:04:20|529.18|525.18|529.42|525.42|529.45|525.45|529.18|525.18|20
1616310270000|2021-03-21 07:04:30|529.41|525.41|529.72|525.72|529.72|525.72|529.41|525.41|29
1616310280000|2021-03-21 07:04:40|529.7|525.7|529.73|525.73|529.73|525.73|529.65|525.65|15
1616310290000|2021-03-21 07:04:50|529.72|525.72|529.66|525.66|529.73|525.73|529.58|525.58|22
1616310300000|2021-03-21 07:05:00|529.67|525.67|529.56|525.56|529.67|525.67|529.52|525.52|21
1616310310000|2021-03-21 07:05:10|529.55|525.55|529.52|525.52|529.58|525.58|529.31|525.31|30
1616310320000|2021-03-21 07:05:20|529.53|525.53|529.48|525.48|529.56|525.56|529.48|525.48|18
1616310330000|2021-03-21 07:05:30|529.47|525.47|529.48|525.48|529.49|525.49|529.47|525.47|5
1616310340000|2021-03-21 07:05:40|529.47|525.47|529.5|525.5|529.5|525.5|529.43|525.43|13
1616310350000|2021-03-21 07:05:50|529.47|525.47|529.43|525.43|529.47|525.47|529.43|525.43|10
1616310360000|2021-03-21 07:06:00|529.44|525.44|529.29|525.29|529.44|525.44|529.27|525.27|25
1616310370000|2021-03-21 07:06:10|529.3|525.3|529.45|525.45|529.6|525.6|529.28|525.28|27
1616310380000|2021-03-21 07:06:20|529.43|525.43|529.38|525.38|529.46|525.46|529.3|525.3|16
1616310390000|2021-03-21 07:06:30|529.39|525.39|529.43|525.43|529.46|525.46|529.38|525.38|11
1616310400000|2021-03-21 07:06:40|529.4|525.4|529.38|525.38|529.41|525.41|529.36|525.36|8
1616310410000|2021-03-21 07:06:50|529.37|525.37|529.33|525.33|529.37|525.37|529.33|525.33|12
1616310420000|2021-03-21 07:07:00|529.34|525.34|529.37|525.37|529.38|525.38|529.3|525.3|9
1616310430000|2021-03-21 07:07:10|529.36|525.36|529.35|525.35|529.36|525.36|529.35|525.35|2
1616310440000|2021-03-21 07:07:20|529.36|525.36|529.38|525.38|529.4|525.4|529.34|525.34|10
1616310450000|2021-03-21 07:07:30|529.39|525.39|529.4|525.4|529.4|525.4|529.38|525.38|5
1616310460000|2021-03-21 07:07:40|529.41|525.41|529.4|525.4|529.41|525.41|529.4|525.4|2
1616310470000|2021-03-21 07:07:50|529.41|525.41|529.65|525.65|529.7|525.7|529.41|525.41|20
1616310480000|2021-03-21 07:08:00|529.7|525.7|529.62|525.62|529.71|525.71|529.61|525.61|16
1616310490000|2021-03-21 07:08:10|529.64|525.64|529.77|525.77|529.78|525.78|529.62|525.62|17
1616310500000|2021-03-21 07:08:20|529.74|525.74|529.76|525.76|529.78|525.78|529.73|525.73|8
1616310510000|2021-03-21 07:08:30|529.74|525.74|530|526|530|526|529.74|525.74|17
1616310520000|2021-03-21 07:08:40|530.01|526.01|530.11|526.11|530.11|526.11|529.99|525.99|6
1616310530000|2021-03-21 07:08:50|530.09|526.09|530.12|526.12|530.12|526.12|530.08|526.08|12
1616310540000|2021-03-21 07:09:00|530.11|526.11|529.94|525.94|530.12|526.12|529.93|525.93|21
1616310550000|2021-03-21 07:09:10|529.93|525.93|529.96|525.96|529.98|525.98|529.93|525.93|12
1616310560000|2021-03-21 07:09:20|529.98|525.98|529.93|525.93|529.99|525.99|529.91|525.91|13
1616310570000|2021-03-21 07:09:30|529.92|525.92|529.61|525.61|529.92|525.92|529.6|525.6|20
1616310580000|2021-03-21 07:09:40|529.59|525.59|529.6|525.6|529.62|525.62|529.58|525.58|15
1616310590000|2021-03-21 07:09:50|529.61|525.61|529.73|525.73|529.74|525.74|529.61|525.61|21
1616310600000|2021-03-21 07:10:00|529.74|525.74|529.74|525.74|529.77|525.77|529.66|525.66|18
1616310610000|2021-03-21 07:10:10|529.75|525.75|529.59|525.59|529.75|525.75|529.55|525.55|14
1616310620000|2021-03-21 07:10:20|529.56|525.56|529.55|525.55|529.58|525.58|529.52|525.52|11
1616310630000|2021-03-21 07:10:30|529.51|525.51|529.52|525.52|529.53|525.53|529.51|525.51|7
1616310640000|2021-03-21 07:10:40|529.53|525.53|529.56|525.56|529.57|525.57|529.51|525.51|14
1616310650000|2021-03-21 07:10:50|529.55|525.55|529.57|525.57|529.57|525.57|529.51|525.51|8
1616310670000|2021-03-21 07:11:10|529.56|525.56|529.76|525.76|529.79|525.79|529.56|525.56|11
1616310680000|2021-03-21 07:11:20|529.78|525.78|529.84|525.84|529.85|525.85|529.72|525.72|12
1616310690000|2021-03-21 07:11:30|529.83|525.83|529.92|525.92|529.94|525.94|529.83|525.83|19
1616310700000|2021-03-21 07:11:40|529.9|525.9|530.09|526.09|530.1|526.1|529.89|525.89|19
1616310710000|2021-03-21 07:11:50|530.1|526.1|530.21|526.21|530.24|526.24|530.01|526.01|20
1616310720000|2021-03-21 07:12:00|530.22|526.22|530.23|526.23|530.27|526.27|530.19|526.19|16
1616310730000|2021-03-21 07:12:10|530.22|526.22|530.23|526.23|530.23|526.23|530.11|526.11|16
1616310740000|2021-03-21 07:12:20|530.24|526.24|530.24|526.24|530.28|526.28|530.23|526.23|13
1616310750000|2021-03-21 07:12:30|530.25|526.25|530.27|526.27|530.27|526.27|530.25|526.25|7
1616310760000|2021-03-21 07:12:40|530.28|526.28|530.27|526.27|530.28|526.28|530.27|526.27|6
1616310770000|2021-03-21 07:12:50|530.28|526.28|530.27|526.27|530.28|526.28|530.24|526.24|6
1616310780000|2021-03-21 07:13:00|530.26|526.26|530.27|526.27|530.27|526.27|530.25|526.25|5
1616310790000|2021-03-21 07:13:10|530.25|526.25|530.29|526.29|530.31|526.31|530.25|526.25|11
1616310800000|2021-03-21 07:13:20|530.3|526.3|530.29|526.29|530.3|526.3|530.29|526.29|2
1616310810000|2021-03-21 07:13:30|530.3|526.3|530.28|526.28|530.3|526.3|530.26|526.26|6
1616310820000|2021-03-21 07:13:40|530.27|526.27|530.26|526.26|530.27|526.27|530.22|526.22|15
1616310830000|2021-03-21 07:13:50|530.23|526.23|530.29|526.29|530.3|526.3|530.23|526.23|10
1616310840000|2021-03-21 07:14:00|530.3|526.3|530.26|526.26|530.3|526.3|530.22|526.22|12
1616310850000|2021-03-21 07:14:10|530.29|526.29|530.29|526.29|530.29|526.29|530.25|526.25|13
1616310860000|2021-03-21 07:14:20|530.31|526.31|530.32|526.32|530.33|526.33|530.29|526.29|7
1616310870000|2021-03-21 07:14:30|530.33|526.33|530.35|526.35|530.35|526.35|530.32|526.32|9
1616310880000|2021-03-21 07:14:40|530.24|526.24|530.25|526.25|530.33|526.33|530.24|526.24|24
1616310890000|2021-03-21 07:14:50|530.34|526.34|530.4|526.4|530.4|526.4|530.25|526.25|10
1616310900000|2021-03-21 07:15:00|530.39|526.39|530.3|526.3|530.39|526.39|530.28|526.28|15
1616310910000|2021-03-21 07:15:10|530.31|526.31|530.29|526.29|530.31|526.31|530.25|526.25|10
1616310920000|2021-03-21 07:15:20|530.3|526.3|530.3|526.3|530.33|526.33|530.29|526.29|13
1616310930000|2021-03-21 07:15:30|530.29|526.29|530.27|526.27|530.3|526.3|530.26|526.26|10
1616310940000|2021-03-21 07:15:40|530.28|526.28|530.29|526.29|530.3|526.3|530.26|526.26|14
1616310950000|2021-03-21 07:15:50|530.28|526.28|530.21|526.21|530.29|526.29|530.21|526.21|11
1616310960000|2021-03-21 07:16:00|530.2|526.2|530.2|526.2|530.22|526.22|530.2|526.2|10
1616310970000|2021-03-21 07:16:10|530.21|526.21|530.28|526.28|530.29|526.29|530.2|526.2|15
1616310980000|2021-03-21 07:16:20|530.29|526.29|530.27|526.27|530.29|526.29|530.26|526.26|10
1616310990000|2021-03-21 07:16:30|530.28|526.28|530.28|526.28|530.28|526.28|530.28|526.28|1
1616311000000|2021-03-21 07:16:40|530.27|526.27|530.26|526.26|530.28|526.28|530.26|526.26|4
1616311010000|2021-03-21 07:16:50|530.27|526.27|530.27|526.27|530.28|526.28|530.23|526.23|13
1616311020000|2021-03-21 07:17:00|530.26|526.26|530.18|526.18|530.26|526.26|530.18|526.18|10
1616311030000|2021-03-21 07:17:10|530.17|526.17|529.94|525.94|530.17|526.17|529.94|525.94|25
1616311040000|2021-03-21 07:17:20|529.9|525.9|530.01|526.01|530.04|526.04|529.9|525.9|27
1616311050000|2021-03-21 07:17:30|530|526|530.01|526.01|530.04|526.04|530|526|19
1616311060000|2021-03-21 07:17:40|529.99|525.99|530.02|526.02|530.03|526.03|529.99|525.99|11
1616311070000|2021-03-21 07:17:50|530|526|529.81|525.81|530.02|526.02|529.78|525.78|17
1616311080000|2021-03-21 07:18:00|529.78|525.78|529.78|525.78|529.8|525.8|529.76|525.76|20
1616311090000|2021-03-21 07:18:10|529.68|525.68|530|526|530|526|529.68|525.68|25
1616311100000|2021-03-21 07:18:20|530.01|526.01|529.92|525.92|530.01|526.01|529.9|525.9|19
1616311110000|2021-03-21 07:18:30|529.89|525.89|529.86|525.86|529.91|525.91|529.86|525.86|17
1616311120000|2021-03-21 07:18:40|529.91|525.91|529.97|525.97|530.01|526.01|529.91|525.91|14
1616311130000|2021-03-21 07:18:50|529.95|525.95|530.01|526.01|530.02|526.02|529.95|525.95|16
1616311140000|2021-03-21 07:19:00|529.99|525.99|529.98|525.98|529.99|525.99|529.96|525.96|8
1616311150000|2021-03-21 07:19:10|529.97|525.97|529.9|525.9|529.98|525.98|529.87|525.87|17
1616311160000|2021-03-21 07:19:20|529.89|525.89|529.76|525.76|529.89|525.89|529.76|525.76|13
1616311170000|2021-03-21 07:19:30|529.78|525.78|529.82|525.82|529.84|525.84|529.78|525.78|9
1616311180000|2021-03-21 07:19:40|529.8|525.8|529.81|525.81|529.81|525.81|529.78|525.78|14
1616311190000|2021-03-21 07:19:50|529.8|525.8|529.76|525.76|529.81|525.81|529.72|525.72|17
1616311200000|2021-03-21 07:20:00|529.73|525.73|529.62|525.62|529.73|525.73|529.62|525.62|17
1616311210000|2021-03-21 07:20:10|529.61|525.61|529.64|525.64|529.68|525.68|529.6|525.6|24
1616311220000|2021-03-21 07:20:20|529.65|525.65|529.65|525.65|529.66|525.66|529.59|525.59|11
1616311230000|2021-03-21 07:20:30|529.64|525.64|529.6|525.6|529.64|525.64|529.6|525.6|10
1616311240000|2021-03-21 07:20:40|529.58|525.58|529.56|525.56|529.61|525.61|529.54|525.54|15
1616311250000|2021-03-21 07:20:50|529.55|525.55|529.56|525.56|529.57|525.57|529.55|525.55|5
1616311260000|2021-03-21 07:21:00|529.54|525.54|529.52|525.52|529.56|525.56|529.52|525.52|8
1616311270000|2021-03-21 07:21:10|529.53|525.53|529.78|525.78|529.83|525.83|529.52|525.52|22
1616311280000|2021-03-21 07:21:20|529.77|525.77|529.69|525.69|529.77|525.77|529.69|525.69|9
1616311290000|2021-03-21 07:21:30|529.68|525.68|529.74|525.74|529.75|525.75|529.66|525.66|16
1616311300000|2021-03-21 07:21:40|529.71|525.71|529.74|525.74|529.77|525.77|529.71|525.71|10
1616311310000|2021-03-21 07:21:50|529.75|525.75|529.71|525.71|529.75|525.75|529.69|525.69|11
1616311320000|2021-03-21 07:22:00|529.72|525.72|529.65|525.65|529.72|525.72|529.63|525.63|9
1616311330000|2021-03-21 07:22:10|529.66|525.66|529.69|525.69|529.7|525.7|529.64|525.64|19
1616311340000|2021-03-21 07:22:20|529.68|525.68|529.69|525.69|529.7|525.7|529.65|525.65|13
1616311350000|2021-03-21 07:22:30|529.7|525.7|529.92|525.92|529.92|525.92|529.7|525.7|11
1616311360000|2021-03-21 07:22:40|529.91|525.91|529.81|525.81|529.91|525.91|529.8|525.8|17
1616311370000|2021-03-21 07:22:50|529.8|525.8|529.78|525.78|529.8|525.8|529.72|525.72|10
1616311380000|2021-03-21 07:23:00|529.76|525.76|529.75|525.75|529.8|525.8|529.75|525.75|11
1616311390000|2021-03-21 07:23:10|529.74|525.74|529.84|525.84|529.84|525.84|529.72|525.72|14
1616311400000|2021-03-21 07:23:20|529.85|525.85|530.02|526.02|530.02|526.02|529.85|525.85|11
1616311410000|2021-03-21 07:23:30|530.01|526.01|530|526|530.01|526.01|529.99|525.99|5
1616311420000|2021-03-21 07:23:40|529.96|525.96|530|526|530|526|529.95|525.95|5
1616311430000|2021-03-21 07:23:50|529.94|525.94|530|526|530.01|526.01|529.93|525.93|14
1616311440000|2021-03-21 07:24:00|529.95|525.95|529.78|525.78|529.97|525.97|529.78|525.78|20
1616311450000|2021-03-21 07:24:10|529.8|525.8|529.75|525.75|529.8|525.8|529.75|525.75|14
1616311460000|2021-03-21 07:24:20|529.76|525.76|529.78|525.78|529.78|525.78|529.76|525.76|7
1616311470000|2021-03-21 07:24:30|529.79|525.79|529.7|525.7|529.79|525.79|529.7|525.7|10
1616311480000|2021-03-21 07:24:40|529.71|525.71|529.74|525.74|529.74|525.74|529.68|525.68|12
1616311490000|2021-03-21 07:24:50|529.73|525.73|529.73|525.73|529.74|525.74|529.73|525.73|5
1616311500000|2021-03-21 07:25:00|529.74|525.74|529.72|525.72|529.74|525.74|529.72|525.72|7
1616311510000|2021-03-21 07:25:10|529.73|525.73|529.86|525.86|529.88|525.88|529.72|525.72|15
1616311520000|2021-03-21 07:25:20|529.87|525.87|529.9|525.9|529.93|525.93|529.86|525.86|10
1616311530000|2021-03-21 07:25:30|529.89|525.89|529.8|525.8|529.9|525.9|529.78|525.78|21
1616311540000|2021-03-21 07:25:40|529.82|525.82|529.8|525.8|529.82|525.82|529.75|525.75|11
1616311550000|2021-03-21 07:25:50|529.83|525.83|529.83|525.83|529.85|525.85|529.78|525.78|11
1616311560000|2021-03-21 07:26:00|529.82|525.82|529.82|525.82|529.82|525.82|529.81|525.81|5
1616311570000|2021-03-21 07:26:10|529.83|525.83|529.83|525.83|529.83|525.83|529.83|525.83|1
1616311580000|2021-03-21 07:26:20|529.78|525.78|529.79|525.79|529.82|525.82|529.78|525.78|11
1616311590000|2021-03-21 07:26:30|529.8|525.8|529.78|525.78|529.8|525.8|529.74|525.74|30
1616311600000|2021-03-21 07:26:40|529.77|525.77|529.8|525.8|529.8|525.8|529.77|525.77|13
1616311610000|2021-03-21 07:26:50|529.79|525.79|529.82|525.82|529.83|525.83|529.77|525.77|6
1616311620000|2021-03-21 07:27:00|529.83|525.83|529.78|525.78|529.84|525.84|529.78|525.78|10
1616311630000|2021-03-21 07:27:10|529.79|525.79|529.71|525.71|529.79|525.79|529.7|525.7|19
1616311640000|2021-03-21 07:27:20|529.72|525.72|529.78|525.78|529.8|525.8|529.69|525.69|12
1616311650000|2021-03-21 07:27:30|529.79|525.79|529.79|525.79|529.8|525.8|529.78|525.78|8
1616311660000|2021-03-21 07:27:40|529.81|525.81|529.95|525.95|529.99|525.99|529.81|525.81|12
1616311670000|2021-03-21 07:27:50|529.96|525.96|530|526|530|526|529.96|525.96|7
1616311680000|2021-03-21 07:28:00|529.99|525.99|529.97|525.97|530.01|526.01|529.97|525.97|7
1616311690000|2021-03-21 07:28:10|529.98|525.98|529.99|525.99|530|526|529.96|525.96|10
1616311700000|2021-03-21 07:28:20|530|526|530.04|526.04|530.05|526.05|529.99|525.99|11
1616311710000|2021-03-21 07:28:30|530.06|526.06|530.08|526.08|530.14|526.14|530.05|526.05|20
1616311720000|2021-03-21 07:28:40|530.09|526.09|530.06|526.06|530.09|526.09|530.06|526.06|12
1616311730000|2021-03-21 07:28:50|530.05|526.05|530.01|526.01|530.05|526.05|530.01|526.01|8
1616311740000|2021-03-21 07:29:00|530.02|526.02|530.21|526.21|530.23|526.23|530.02|526.02|6
1616311750000|2021-03-21 07:29:10|530.22|526.22|530.27|526.27|530.31|526.31|530.21|526.21|18
1616311760000|2021-03-21 07:29:20|530.26|526.26|530.19|526.19|530.28|526.28|530.08|526.08|20
1616311770000|2021-03-21 07:29:30|530.18|526.18|530.21|526.21|530.22|526.22|530.18|526.18|8
1616311780000|2021-03-21 07:29:40|530.18|526.18|530.22|526.22|530.22|526.22|530.16|526.16|8
1616311790000|2021-03-21 07:29:50|530.17|526.17|530.11|526.11|530.17|526.17|530.06|526.06|24
1616311800000|2021-03-21 07:30:00|530.1|526.1|530.13|526.13|530.14|526.14|530.1|526.1|12
1616311810000|2021-03-21 07:30:10|530.14|526.14|530.11|526.11|530.14|526.14|530|526|17
1616311820000|2021-03-21 07:30:20|530.12|526.12|530.27|526.27|530.27|526.27|530.1|526.1|17
1616311830000|2021-03-21 07:30:30|530.28|526.28|530.24|526.24|530.3|526.3|530.23|526.23|15
1616311840000|2021-03-21 07:30:40|530.25|526.25|530.12|526.12|530.25|526.25|530.1|526.1|19
1616311850000|2021-03-21 07:30:50|530.14|526.14|530.17|526.17|530.18|526.18|530.13|526.13|13
1616311860000|2021-03-21 07:31:00|530.14|526.14|530.12|526.12|530.14|526.14|530.11|526.11|8
1616311870000|2021-03-21 07:31:10|530.11|526.11|530.12|526.12|530.12|526.12|530.09|526.09|16
1616311880000|2021-03-21 07:31:20|530.1|526.1|529.99|525.99|530.12|526.12|529.96|525.96|14
1616311890000|2021-03-21 07:31:30|530|526|529.96|525.96|530|526|529.9|525.9|16
1616311900000|2021-03-21 07:31:40|529.95|525.95|529.86|525.86|529.96|525.96|529.86|525.86|21
1616311910000|2021-03-21 07:31:50|529.83|525.83|529.87|525.87|529.9|525.9|529.82|525.82|12
1616311920000|2021-03-21 07:32:00|529.84|525.84|529.97|525.97|529.99|525.99|529.84|525.84|21
1616311930000|2021-03-21 07:32:10|529.98|525.98|529.96|525.96|529.99|525.99|529.93|525.93|17
1616311940000|2021-03-21 07:32:20|529.97|525.97|529.99|525.99|530|526|529.97|525.97|5
1616311950000|2021-03-21 07:32:30|530|526|530.13|526.13|530.13|526.13|529.98|525.98|13
1616311960000|2021-03-21 07:32:40|530.1|526.1|530.06|526.06|530.1|526.1|530.05|526.05|15
1616311970000|2021-03-21 07:32:50|530.05|526.05|530.05|526.05|530.05|526.05|530.04|526.04|5
1616311980000|2021-03-21 07:33:00|530.04|526.04|530.17|526.17|530.18|526.18|530.03|526.03|22
1616311990000|2021-03-21 07:33:10|530.18|526.18|530.07|526.07|530.22|526.22|530.05|526.05|12
1616312000000|2021-03-21 07:33:20|530.08|526.08|530.08|526.08|530.1|526.1|530.06|526.06|7
1616312010000|2021-03-21 07:33:30|530.07|526.07|530.09|526.09|530.13|526.13|530.07|526.07|15
1616312020000|2021-03-21 07:33:40|530.1|526.1|530.12|526.12|530.13|526.13|530.1|526.1|9
1616312030000|2021-03-21 07:33:50|530.13|526.13|530.14|526.14|530.14|526.14|530.12|526.12|14
1616312040000|2021-03-21 07:34:00|530.15|526.15|530.16|526.16|530.17|526.17|530.15|526.15|8
1616312050000|2021-03-21 07:34:10|530.12|526.12|530.11|526.11|530.14|526.14|530.06|526.06|19
1616312060000|2021-03-21 07:34:20|530.12|526.12|530.11|526.11|530.12|526.12|530.07|526.07|11
1616312070000|2021-03-21 07:34:30|530.12|526.12|530.07|526.07|530.14|526.14|530.07|526.07|8
1616312080000|2021-03-21 07:34:40|530.08|526.08|530.07|526.07|530.1|526.1|530.06|526.06|8
1616312100000|2021-03-21 07:35:00|530.08|526.08|530.04|526.04|530.08|526.08|530.04|526.04|4
1616312110000|2021-03-21 07:35:10|530.03|526.03|530.01|526.01|530.04|526.04|529.96|525.96|18
1616312120000|2021-03-21 07:35:20|530.02|526.02|530.02|526.02|530.03|526.03|530.01|526.01|7
1616312130000|2021-03-21 07:35:30|530.01|526.01|529.96|525.96|530.02|526.02|529.95|525.95|14
1616312140000|2021-03-21 07:35:40|529.97|525.97|530.01|526.01|530.04|526.04|529.97|525.97|8
1616312150000|2021-03-21 07:35:50|530.02|526.02|529.87|525.87|530.02|526.02|529.86|525.86|13
1616312160000|2021-03-21 07:36:00|529.88|525.88|529.88|525.88|529.92|525.92|529.87|525.87|14
1616312170000|2021-03-21 07:36:10|529.86|525.86|529.83|525.83|529.88|525.88|529.82|525.82|10
1616312180000|2021-03-21 07:36:20|529.84|525.84|529.77|525.77|529.84|525.84|529.77|525.77|8
1616312190000|2021-03-21 07:36:30|529.78|525.78|529.69|525.69|529.78|525.78|529.69|525.69|9
1616312200000|2021-03-21 07:36:40|529.68|525.68|529.73|525.73|529.73|525.73|529.68|525.68|11
1616312210000|2021-03-21 07:36:50|529.72|525.72|529.68|525.68|529.73|525.73|529.67|525.67|28
1616312220000|2021-03-21 07:37:00|529.7|525.7|529.73|525.73|529.75|525.75|529.68|525.68|18
1616312230000|2021-03-21 07:37:10|529.76|525.76|529.92|525.92|530.01|526.01|529.76|525.76|18
1616312240000|2021-03-21 07:37:20|529.91|525.91|529.9|525.9|529.94|525.94|529.89|525.89|17
1616312250000|2021-03-21 07:37:30|529.89|525.89|529.94|525.94|529.94|525.94|529.88|525.88|5
1616312260000|2021-03-21 07:37:40|529.95|525.95|529.95|525.95|529.97|525.97|529.95|525.95|6
1616312270000|2021-03-21 07:37:50|529.91|525.91|529.96|525.96|529.97|525.97|529.91|525.91|12
1616312280000|2021-03-21 07:38:00|529.93|525.93|529.95|525.95|529.96|525.96|529.93|525.93|7
1616312290000|2021-03-21 07:38:10|529.97|525.97|529.96|525.96|529.97|525.97|529.96|525.96|2
1616312300000|2021-03-21 07:38:20|529.95|525.95|529.99|525.99|529.99|525.99|529.95|525.95|3
1616312310000|2021-03-21 07:38:30|529.98|525.98|530|526|530.02|526.02|529.98|525.98|10
1616312320000|2021-03-21 07:38:40|530.01|526.01|529.99|525.99|530.02|526.02|529.99|525.99|8
1616312330000|2021-03-21 07:38:50|529.98|525.98|529.99|525.99|530|526|529.98|525.98|6
1616312340000|2021-03-21 07:39:00|530|526|529.98|525.98|530.01|526.01|529.97|525.97|11
1616312350000|2021-03-21 07:39:10|529.99|525.99|529.95|525.95|530|526|529.92|525.92|9
1616312360000|2021-03-21 07:39:20|529.88|525.88|529.71|525.71|529.88|525.88|529.6|525.6|25
1616312370000|2021-03-21 07:39:30|529.59|525.59|529.65|525.65|529.67|525.67|529.59|525.59|13
1616312380000|2021-03-21 07:39:40|529.62|525.62|529.63|525.63|529.66|525.66|529.62|525.62|13
1616312390000|2021-03-21 07:39:50|529.64|525.64|529.64|525.64|529.64|525.64|529.62|525.62|7
1616312400000|2021-03-21 07:40:00|529.62|525.62|529.64|525.64|529.64|525.64|529.61|525.61|4
1616312410000|2021-03-21 07:40:10|529.62|525.62|529.59|525.59|529.62|525.62|529.58|525.58|3
1616312420000|2021-03-21 07:40:20|529.6|525.6|529.6|525.6|529.6|525.6|529.55|525.55|5
1616312430000|2021-03-21 07:40:30|529.54|525.54|529.44|525.44|529.56|525.56|529.44|525.44|11
1616312440000|2021-03-21 07:40:40|529.45|525.45|529.44|525.44|529.45|525.45|529.44|525.44|2
1616312450000|2021-03-21 07:40:50|529.37|525.37|529.71|525.71|529.8|525.8|529.37|525.37|26
1616312460000|2021-03-21 07:41:00|529.73|525.73|529.78|525.78|529.79|525.79|529.69|525.69|20
1616312470000|2021-03-21 07:41:10|529.79|525.79|529.89|525.89|529.95|525.95|529.78|525.78|24
1616312480000|2021-03-21 07:41:20|529.9|525.9|529.89|525.89|529.94|525.94|529.88|525.88|17
1616312490000|2021-03-21 07:41:30|529.88|525.88|529.96|525.96|529.96|525.96|529.88|525.88|13
1616312500000|2021-03-21 07:41:40|529.97|525.97|530.11|526.11|530.13|526.13|529.95|525.95|21
1616312510000|2021-03-21 07:41:50|530.1|526.1|530.15|526.15|530.15|526.15|530.09|526.09|14
1616312520000|2021-03-21 07:42:00|530.16|526.16|530|526|530.16|526.16|529.92|525.92|22
1616312530000|2021-03-21 07:42:10|529.99|525.99|530.01|526.01|530.02|526.02|529.96|525.96|14
1616312540000|2021-03-21 07:42:20|530.02|526.02|530.17|526.17|530.18|526.18|530.02|526.02|16
1616312550000|2021-03-21 07:42:30|530.18|526.18|530.16|526.16|530.19|526.19|530.12|526.12|21
1616312560000|2021-03-21 07:42:40|530.13|526.13|530.12|526.12|530.17|526.17|530.09|526.09|18
1616312570000|2021-03-21 07:42:50|530.1|526.1|530.04|526.04|530.12|526.12|529.99|525.99|17
1616312580000|2021-03-21 07:43:00|530.03|526.03|529.98|525.98|530.06|526.06|529.97|525.97|12
1616312590000|2021-03-21 07:43:10|529.99|525.99|530.01|526.01|530.01|526.01|529.97|525.97|8
1616312600000|2021-03-21 07:43:20|530|526|530.03|526.03|530.03|526.03|530|526|10
1616312610000|2021-03-21 07:43:30|530.05|526.05|529.98|525.98|530.05|526.05|529.97|525.97|17
1616312620000|2021-03-21 07:43:40|529.99|525.99|530|526|530.01|526.01|529.99|525.99|7
1616312630000|2021-03-21 07:43:50|529.99|525.99|530|526|530|526|529.99|525.99|4
1616312640000|2021-03-21 07:44:00|529.99|525.99|529.8|525.8|530|526|529.8|525.8|18
1616312650000|2021-03-21 07:44:10|529.79|525.79|529.83|525.83|529.83|525.83|529.78|525.78|15
1616312660000|2021-03-21 07:44:20|529.82|525.82|529.82|525.82|529.85|525.85|529.81|525.81|9
1616312670000|2021-03-21 07:44:30|529.81|525.81|529.99|525.99|530.05|526.05|529.81|525.81|21
1616312680000|2021-03-21 07:44:40|529.95|525.95|529.95|525.95|529.97|525.97|529.93|525.93|12
1616312690000|2021-03-21 07:44:50|529.96|525.96|529.96|525.96|529.96|525.96|529.89|525.89|9
1616312700000|2021-03-21 07:45:00|529.97|525.97|529.92|525.92|529.97|525.97|529.91|525.91|11
1616312710000|2021-03-21 07:45:10|529.89|525.89|529.76|525.76|529.91|525.91|529.75|525.75|14
1616312720000|2021-03-21 07:45:20|529.73|525.73|529.63|525.63|529.73|525.73|529.61|525.61|17
1616312730000|2021-03-21 07:45:30|529.64|525.64|529.66|525.66|529.66|525.66|529.63|525.63|9
1616312740000|2021-03-21 07:45:40|529.7|525.7|529.77|525.77|529.78|525.78|529.7|525.7|18
1616312750000|2021-03-21 07:45:50|529.76|525.76|529.72|525.72|529.76|525.76|529.68|525.68|10
1616312760000|2021-03-21 07:46:00|529.71|525.71|529.57|525.57|529.73|525.73|529.56|525.56|16
1616312770000|2021-03-21 07:46:10|529.55|525.55|529.53|525.53|529.55|525.55|529.49|525.49|10
1616312780000|2021-03-21 07:46:20|529.56|525.56|529.52|525.52|529.56|525.56|529.52|525.52|3
1616312790000|2021-03-21 07:46:30|529.49|525.49|529.49|525.49|529.5|525.5|529.47|525.47|9
1616312800000|2021-03-21 07:46:40|529.48|525.48|529.42|525.42|529.48|525.48|529.41|525.41|8
1616312810000|2021-03-21 07:46:50|529.41|525.41|529.34|525.34|529.41|525.41|529.33|525.33|6
1616312820000|2021-03-21 07:47:00|529.33|525.33|529.3|525.3|529.33|525.33|529.23|525.23|22
1616312830000|2021-03-21 07:47:10|529.26|525.26|529.26|525.26|529.28|525.28|529.2|525.2|15
1616312840000|2021-03-21 07:47:20|529.25|525.25|529.2|525.2|529.26|525.26|529.19|525.19|7
1616312850000|2021-03-21 07:47:30|529.21|525.21|529.09|525.09|529.21|525.21|529.08|525.08|17
1616312860000|2021-03-21 07:47:40|529.1|525.1|529.09|525.09|529.1|525.1|529.08|525.08|4
1616312870000|2021-03-21 07:47:50|529.02|525.02|529.02|525.02|529.02|525.02|529.01|525.01|3
1616312880000|2021-03-21 07:48:00|528.99|524.99|529.12|525.12|529.12|525.12|528.99|524.99|10
1616312890000|2021-03-21 07:48:10|529.11|525.11|529.13|525.13|529.15|525.15|529.1|525.1|11
1616312900000|2021-03-21 07:48:20|529.12|525.12|529.12|525.12|529.13|525.13|529.11|525.11|4
1616312910000|2021-03-21 07:48:30|529.13|525.13|529.1|525.1|529.13|525.13|529.01|525.01|11
1616312920000|2021-03-21 07:48:40|529.08|525.08|528.96|524.96|529.08|525.08|528.96|524.96|19
1616312930000|2021-03-21 07:48:50|528.95|524.95|528.98|524.98|529.01|525.01|528.95|524.95|13
1616312940000|2021-03-21 07:49:00|528.95|524.95|528.96|524.96|528.96|524.96|528.95|524.95|2
1616312950000|2021-03-21 07:49:10|528.95|524.95|528.96|524.96|528.97|524.97|528.95|524.95|5
1616312960000|2021-03-21 07:49:20|528.95|524.95|528.86|524.86|528.95|524.95|528.84|524.84|16
1616312970000|2021-03-21 07:49:30|528.85|524.85|528.82|524.82|528.85|524.85|528.79|524.79|14
1616312980000|2021-03-21 07:49:40|528.8|524.8|528.66|524.66|528.81|524.81|528.65|524.65|15
1616312990000|2021-03-21 07:49:50|528.67|524.67|528.63|524.63|528.68|524.68|528.6|524.6|14
1616313000000|2021-03-21 07:50:00|528.64|524.64|528.67|524.67|528.68|524.68|528.6|524.6|16
1616313010000|2021-03-21 07:50:10|528.65|524.65|528.66|524.66|528.66|524.66|528.63|524.63|13
1616313020000|2021-03-21 07:50:20|528.65|524.65|528.74|524.74|528.76|524.76|528.61|524.61|23
1616313030000|2021-03-21 07:50:30|528.73|524.73|528.74|524.74|528.76|524.76|528.73|524.73|8
1616313040000|2021-03-21 07:50:40|528.73|524.73|528.87|524.87|528.98|524.98|528.71|524.71|13
1616313050000|2021-03-21 07:50:50|528.85|524.85|528.82|524.82|528.85|524.85|528.81|524.81|5
1616313060000|2021-03-21 07:51:00|528.83|524.83|528.83|524.83|528.83|524.83|528.82|524.82|5
1616313070000|2021-03-21 07:51:10|528.84|524.84|528.78|524.78|528.84|524.84|528.77|524.77|9
1616313080000|2021-03-21 07:51:20|528.79|524.79|528.77|524.77|528.79|524.79|528.77|524.77|5
1616313090000|2021-03-21 07:51:30|528.79|524.79|528.78|524.78|528.79|524.79|528.76|524.76|6
1616313100000|2021-03-21 07:51:40|528.76|524.76|528.78|524.78|528.78|524.78|528.76|524.76|2
1616313110000|2021-03-21 07:51:50|528.77|524.77|528.77|524.77|528.78|524.78|528.71|524.71|5
1616313120000|2021-03-21 07:52:00|528.76|524.76|528.75|524.75|528.76|524.76|528.75|524.75|2
1616313130000|2021-03-21 07:52:10|528.76|524.76|528.37|524.37|528.77|524.77|528.36|524.36|13
1616313140000|2021-03-21 07:52:20|528.35|524.35|528.2|524.2|528.41|524.41|528.18|524.18|18
1616313150000|2021-03-21 07:52:30|528.21|524.21|528.2|524.2|528.21|524.21|528.18|524.18|9
1616313160000|2021-03-21 07:52:40|528.18|524.18|528.2|524.2|528.34|524.34|528.18|524.18|27
1616313170000|2021-03-21 07:52:50|528.21|524.21|528.06|524.06|528.21|524.21|528.01|524.01|17
1616313180000|2021-03-21 07:53:00|528.05|524.05|528.09|524.09|528.1|524.1|528.05|524.05|12
1616313190000|2021-03-21 07:53:10|528.1|524.1|528.05|524.05|528.1|524.1|528.05|524.05|6
1616313200000|2021-03-21 07:53:20|528.06|524.06|528.04|524.04|528.06|524.06|527.99|523.99|16
1616313210000|2021-03-21 07:53:30|528.05|524.05|528.05|524.05|528.05|524.05|528.02|524.02|4
1616313220000|2021-03-21 07:53:40|528.06|524.06|528.03|524.03|528.07|524.07|528.03|524.03|11
1616313230000|2021-03-21 07:53:50|528|524|527.97|523.97|528.05|524.05|527.97|523.97|12
1616313240000|2021-03-21 07:54:00|527.98|523.98|527.97|523.97|527.98|523.98|527.97|523.97|8
1616313250000|2021-03-21 07:54:10|527.98|523.98|527.99|523.99|528.04|524.04|527.98|523.98|17
1616313260000|2021-03-21 07:54:20|527.96|523.96|528|524|528|524|527.96|523.96|6
1616313270000|2021-03-21 07:54:30|528.02|524.02|528.09|524.09|528.1|524.1|528.02|524.02|14
1616313280000|2021-03-21 07:54:40|528.08|524.08|528.14|524.14|528.15|524.15|528.08|524.08|14
1616313290000|2021-03-21 07:54:50|528.12|524.12|528.16|524.16|528.16|524.16|528.12|524.12|11
1616313300000|2021-03-21 07:55:00|528.17|524.17|528.18|524.18|528.18|524.18|528.14|524.14|14
1616313310000|2021-03-21 07:55:10|528.19|524.19|528.37|524.37|528.48|524.48|528.16|524.16|13
1616313320000|2021-03-21 07:55:20|528.36|524.36|528.39|524.39|528.39|524.39|528.35|524.35|12
1616313330000|2021-03-21 07:55:30|528.38|524.38|528.43|524.43|528.44|524.44|528.38|524.38|10
1616313340000|2021-03-21 07:55:40|528.42|524.42|528.41|524.41|528.43|524.43|528.35|524.35|13
1616313350000|2021-03-21 07:55:50|528.42|524.42|528.47|524.47|528.47|524.47|528.41|524.41|9
1616313360000|2021-03-21 07:56:00|528.45|524.45|528.51|524.51|528.59|524.59|528.4|524.4|16
1616313370000|2021-03-21 07:56:10|528.56|524.56|528.57|524.57|528.57|524.57|528.54|524.54|8
1616313380000|2021-03-21 07:56:20|528.4|524.4|528.21|524.21|528.4|524.4|528.1|524.1|24
1616313390000|2021-03-21 07:56:30|528.24|524.24|528.28|524.28|528.3|524.3|528.21|524.21|16
1616313400000|2021-03-21 07:56:40|528.27|524.27|528.41|524.41|528.42|524.42|528.24|524.24|18
1616313410000|2021-03-21 07:56:50|528.42|524.42|528.56|524.56|528.61|524.61|528.42|524.42|14
1616313420000|2021-03-21 07:57:00|528.57|524.57|528.47|524.47|528.57|524.57|528.47|524.47|11
1616313430000|2021-03-21 07:57:10|528.46|524.46|528.45|524.45|528.47|524.47|528.39|524.39|22
1616313440000|2021-03-21 07:57:20|528.44|524.44|528.48|524.48|528.48|524.48|528.44|524.44|12
1616313450000|2021-03-21 07:57:30|528.5|524.5|528.77|524.77|528.87|524.87|528.5|524.5|15
1616313460000|2021-03-21 07:57:40|528.78|524.78|528.85|524.85|528.89|524.89|528.75|524.75|13
1616313470000|2021-03-21 07:57:50|529|525|529|525|529.01|525.01|528.98|524.98|13
1616313480000|2021-03-21 07:58:00|529.01|525.01|529.01|525.01|529.03|525.03|529.01|525.01|5
1616313490000|2021-03-21 07:58:10|529.02|525.02|529.02|525.02|529.02|525.02|529.01|525.01|3
1616313500000|2021-03-21 07:58:20|529.03|525.03|529.03|525.03|529.03|525.03|529.02|525.02|3
1616313510000|2021-03-21 07:58:30|528.97|524.97|529.03|525.03|529.1|525.1|528.97|524.97|11
1616313520000|2021-03-21 07:58:40|529.1|525.1|529.06|525.06|529.1|525.1|529.03|525.03|19
1616313530000|2021-03-21 07:58:50|529.04|525.04|529.07|525.07|529.07|525.07|529.04|525.04|7
1616313540000|2021-03-21 07:59:00|529.06|525.06|529.07|525.07|529.07|525.07|529.06|525.06|4
1616313550000|2021-03-21 07:59:10|529.09|525.09|529.07|525.07|529.09|525.09|529.07|525.07|2
1616313560000|2021-03-21 07:59:20|528.98|524.98|528.9|524.9|528.99|524.99|528.87|524.87|16
1616313570000|2021-03-21 07:59:30|528.89|524.89|528.97|524.97|528.97|524.97|528.89|524.89|16
1616313580000|2021-03-21 07:59:40|528.98|524.98|528.96|524.96|528.99|524.99|528.94|524.94|12
1616313590000|2021-03-21 07:59:50|528.97|524.97|528.83|524.83|528.97|524.97|528.82|524.82|18
1616313600000|2021-03-21 08:00:00|528.74|524.74|528.6|524.6|528.75|524.75|528.6|524.6|15
1616313610000|2021-03-21 08:00:10|528.59|524.59|528.41|524.41|528.59|524.59|528.38|524.38|9
1616313620000|2021-03-21 08:00:20|528.4|524.4|528.37|524.37|528.41|524.41|528.32|524.32|15
1616313630000|2021-03-21 08:00:30|528.41|524.41|528.19|524.19|528.41|524.41|528.14|524.14|16
1616313640000|2021-03-21 08:00:40|528.13|524.13|528.14|524.14|528.19|524.19|528.1|524.1|20
1616313650000|2021-03-21 08:00:50|528.13|524.13|528.07|524.07|528.13|524.13|527.84|523.84|19
1616313660000|2021-03-21 08:01:00|528.08|524.08|528.57|524.57|528.66|524.66|528.03|524.03|26
1616313670000|2021-03-21 08:01:10|528.58|524.58|528.68|524.68|528.69|524.69|528.55|524.55|11
1616313680000|2021-03-21 08:01:20|528.67|524.67|528.8|524.8|528.82|524.82|528.61|524.61|20
1616313690000|2021-03-21 08:01:30|528.79|524.79|528.82|524.82|528.86|524.86|528.7|524.7|21
1616313700000|2021-03-21 08:01:40|528.83|524.83|528.83|524.83|528.95|524.95|528.82|524.82|19
1616313710000|2021-03-21 08:01:50|528.82|524.82|528.99|524.99|529.02|525.02|528.82|524.82|15
1616313720000|2021-03-21 08:02:00|529.01|525.01|528.85|524.85|529.01|525.01|528.84|524.84|25
1616313730000|2021-03-21 08:02:10|528.86|524.86|528.87|524.87|528.95|524.95|528.8|524.8|30
1616313740000|2021-03-21 08:02:20|528.93|524.93|528.99|524.99|529|525|528.93|524.93|21
1616313750000|2021-03-21 08:02:30|528.94|524.94|529.02|525.02|529.02|525.02|528.94|524.94|5
1616313760000|2021-03-21 08:02:40|529.01|525.01|529.02|525.02|529.03|525.03|529.01|525.01|4
1616313770000|2021-03-21 08:02:50|529.03|525.03|529|525|529.03|525.03|528.98|524.98|9
1616313780000|2021-03-21 08:03:00|528.99|524.99|528.98|524.98|529|525|528.93|524.93|12
1616313790000|2021-03-21 08:03:10|529|525|528.84|524.84|529.02|525.02|528.78|524.78|25
1616313800000|2021-03-21 08:03:20|528.88|524.88|528.88|524.88|528.91|524.91|528.81|524.81|15
1616313810000|2021-03-21 08:03:30|528.89|524.89|529.06|525.06|529.06|525.06|528.89|524.89|16
1616313820000|2021-03-21 08:03:40|529.05|525.05|529|525|529.05|525.05|528.91|524.91|13
1616313830000|2021-03-21 08:03:50|528.9|524.9|528.97|524.97|529.01|525.01|528.9|524.9|13
1616313840000|2021-03-21 08:04:00|528.99|524.99|529.25|525.25|529.26|525.26|528.94|524.94|23
1616313850000|2021-03-21 08:04:10|529.26|525.26|529.43|525.43|529.52|525.52|529.26|525.26|24
1616313860000|2021-03-21 08:04:20|529.52|525.52|529.85|525.85|529.91|525.91|529.52|525.52|22
1616313870000|2021-03-21 08:04:30|529.77|525.77|529.88|525.88|529.88|525.88|529.7|525.7|25
1616313880000|2021-03-21 08:04:40|529.87|525.87|529.85|525.85|529.97|525.97|529.77|525.77|29
1616313890000|2021-03-21 08:04:50|529.93|525.93|530.02|526.02|530.02|526.02|529.87|525.87|9
1616313900000|2021-03-21 08:05:00|530.01|526.01|529.97|525.97|530.08|526.08|529.94|525.94|18
1616313910000|2021-03-21 08:05:10|529.96|525.96|530.23|526.23|530.23|526.23|529.96|525.96|22
1616313920000|2021-03-21 08:05:20|530.22|526.22|530.28|526.28|530.3|526.3|530.1|526.1|21
1616313930000|2021-03-21 08:05:30|530.27|526.27|530.24|526.24|530.28|526.28|530.24|526.24|10
1616313940000|2021-03-21 08:05:40|530.25|526.25|530.29|526.29|530.29|526.29|530.25|526.25|7
1616313950000|2021-03-21 08:05:50|530.31|526.31|530.36|526.36|530.36|526.36|530.3|526.3|8
1616313960000|2021-03-21 08:06:00|530.35|526.35|530.34|526.34|530.36|526.36|530.32|526.32|13
1616313970000|2021-03-21 08:06:10|530.23|526.23|530.35|526.35|530.36|526.36|530.21|526.21|20
1616313980000|2021-03-21 08:06:20|530.34|526.34|530.33|526.33|530.37|526.37|530.22|526.22|27
1616313990000|2021-03-21 08:06:30|530.23|526.23|530.36|526.36|530.36|526.36|530.22|526.22|15
1616314000000|2021-03-21 08:06:40|530.37|526.37|530.38|526.38|530.4|526.4|530.28|526.28|19
1616314010000|2021-03-21 08:06:50|530.39|526.39|530.39|526.39|530.39|526.39|530.37|526.37|7
1616314020000|2021-03-21 08:07:00|530.38|526.38|530.33|526.33|530.38|526.38|530.29|526.29|12
1616314030000|2021-03-21 08:07:10|530.23|526.23|529.96|525.96|530.27|526.27|529.91|525.91|26
1616314040000|2021-03-21 08:07:20|529.94|525.94|529.58|525.58|529.97|525.97|529.51|525.51|28
1616314050000|2021-03-21 08:07:30|529.57|525.57|529.76|525.76|529.85|525.85|529.49|525.49|30
1616314060000|2021-03-21 08:07:40|529.77|525.77|529.65|525.65|529.78|525.78|529.65|525.65|22
1616314070000|2021-03-21 08:07:50|529.68|525.68|529.77|525.77|529.77|525.77|529.64|525.64|22
1616314080000|2021-03-21 08:08:00|529.78|525.78|529.84|525.84|529.94|525.94|529.77|525.77|30
1616314090000|2021-03-21 08:08:10|529.95|525.95|529.96|525.96|529.96|525.96|529.84|525.84|22
1616314100000|2021-03-21 08:08:20|529.93|525.93|529.87|525.87|529.96|525.96|529.83|525.83|27
1616314110000|2021-03-21 08:08:30|529.86|525.86|529.86|525.86|529.91|525.91|529.82|525.82|24
1616314120000|2021-03-21 08:08:40|529.91|525.91|529.88|525.88|529.91|525.91|529.83|525.83|22
1616314130000|2021-03-21 08:08:50|529.87|525.87|529.64|525.64|529.89|525.89|529.64|525.64|17
1616314140000|2021-03-21 08:09:00|529.62|525.62|529.67|525.67|529.69|525.69|529.59|525.59|16
1616314150000|2021-03-21 08:09:10|529.66|525.66|529.66|525.66|529.78|525.78|529.63|525.63|26
1616314160000|2021-03-21 08:09:20|529.69|525.69|529.62|525.62|529.71|525.71|529.59|525.59|25
1616314170000|2021-03-21 08:09:30|529.63|525.63|529.67|525.67|529.67|525.67|529.61|525.61|4
1616314180000|2021-03-21 08:09:40|529.66|525.66|529.66|525.66|529.67|525.67|529.66|525.66|7
1616314190000|2021-03-21 08:09:50|529.64|525.64|529.64|525.64|529.66|525.66|529.63|525.63|11
1616314200000|2021-03-21 08:10:00|529.89|525.89|529.93|525.93|530.03|526.03|529.85|525.85|26
1616314210000|2021-03-21 08:10:10|529.94|525.94|529.86|525.86|530|526|529.83|525.83|24
1616314220000|2021-03-21 08:10:20|529.88|525.88|529.85|525.85|529.88|525.88|529.85|525.85|7
1616314230000|2021-03-21 08:10:30|529.8|525.8|529.71|525.71|529.81|525.81|529.66|525.66|11
1616314240000|2021-03-21 08:10:40|529.72|525.72|529.52|525.52|529.72|525.72|529.5|525.5|14
1616314250000|2021-03-21 08:10:50|529.45|525.45|529.52|525.52|529.52|525.52|529.43|525.43|14
1616314260000|2021-03-21 08:11:00|529.51|525.51|529.34|525.34|529.51|525.51|529.31|525.31|23
1616314270000|2021-03-21 08:11:10|529.4|525.4|529.41|525.41|529.43|525.43|529.31|525.31|22
1616314280000|2021-03-21 08:11:20|529.34|525.34|529.36|525.36|529.43|525.43|529.34|525.34|21
1616314290000|2021-03-21 08:11:30|529.48|525.48|529.52|525.52|529.52|525.52|529.42|525.42|25
1616314300000|2021-03-21 08:11:40|529.43|525.43|529.36|525.36|529.52|525.52|529.35|525.35|22
1616314310000|2021-03-21 08:11:50|529.44|525.44|529.43|525.43|529.48|525.48|529.34|525.34|22
1616314320000|2021-03-21 08:12:00|529.47|525.47|529.6|525.6|529.63|525.63|529.45|525.45|21
1616314330000|2021-03-21 08:12:10|529.62|525.62|529.72|525.72|529.73|525.73|529.62|525.62|18
1616314340000|2021-03-21 08:12:20|529.7|525.7|529.72|525.72|529.72|525.72|529.69|525.69|13
1616314350000|2021-03-21 08:12:30|529.7|525.7|529.72|525.72|529.72|525.72|529.7|525.7|2
1616314360000|2021-03-21 08:12:40|529.71|525.71|529.69|525.69|529.72|525.72|529.69|525.69|6
1616314370000|2021-03-21 08:12:50|529.68|525.68|529.67|525.67|529.68|525.68|529.67|525.67|2
1616314380000|2021-03-21 08:13:00|529.71|525.71|529.75|525.75|529.83|525.83|529.69|525.69|23
1616314390000|2021-03-21 08:13:10|529.83|525.83|529.77|525.77|529.85|525.85|529.75|525.75|15
1616314400000|2021-03-21 08:13:20|529.85|525.85|529.81|525.81|529.85|525.85|529.74|525.74|24
1616314410000|2021-03-21 08:13:30|529.8|525.8|529.96|525.96|530|526|529.8|525.8|24
1616314420000|2021-03-21 08:13:40|530|526|529.9|525.9|530.01|526.01|529.9|525.9|21
1616314430000|2021-03-21 08:13:50|529.94|525.94|529.88|525.88|529.94|525.94|529.85|525.85|25
1616314440000|2021-03-21 08:14:00|529.89|525.89|530.08|526.08|530.08|526.08|529.89|525.89|24
1616314450000|2021-03-21 08:14:10|530.02|526.02|530.08|526.08|530.08|526.08|529.98|525.98|22
1616314460000|2021-03-21 08:14:20|530.04|526.04|530.09|526.09|530.09|526.09|529.99|525.99|22
1616314470000|2021-03-21 08:14:30|530.07|526.07|530.06|526.06|530.13|526.13|530.02|526.02|29
1616314480000|2021-03-21 08:14:40|530.05|526.05|530.15|526.15|530.29|526.29|530.05|526.05|30
1616314490000|2021-03-21 08:14:50|530.17|526.17|530.19|526.19|530.23|526.23|530.15|526.15|20
1616314500000|2021-03-21 08:15:00|530.2|526.2|530.3|526.3|530.31|526.31|530.2|526.2|22
1616314510000|2021-03-21 08:15:10|530.31|526.31|530.27|526.27|530.31|526.31|530.26|526.26|19
1616314520000|2021-03-21 08:15:20|530.26|526.26|530.27|526.27|530.28|526.28|530.26|526.26|8
1616314530000|2021-03-21 08:15:30|530.28|526.28|530.28|526.28|530.31|526.31|530.27|526.27|16
1616314540000|2021-03-21 08:15:40|530.17|526.17|530.19|526.19|530.26|526.26|530.17|526.17|18
1616314550000|2021-03-21 08:15:50|530.2|526.2|530.18|526.18|530.2|526.2|530.09|526.09|17
1616314560000|2021-03-21 08:16:00|530.17|526.17|530.16|526.16|530.19|526.19|530.12|526.12|16
1616314570000|2021-03-21 08:16:10|530.14|526.14|529.96|525.96|530.15|526.15|529.92|525.92|11
1616314580000|2021-03-21 08:16:20|529.95|525.95|529.97|525.97|529.97|525.97|529.95|525.95|7
1616314590000|2021-03-21 08:16:30|529.98|525.98|529.99|525.99|530.02|526.02|529.98|525.98|18
1616314600000|2021-03-21 08:16:40|530|526|530.07|526.07|530.07|526.07|529.98|525.98|10
1616314610000|2021-03-21 08:16:50|530.01|526.01|530|526|530.02|526.02|529.98|525.98|14
1616314620000|2021-03-21 08:17:00|529.99|525.99|530.09|526.09|530.11|526.11|529.98|525.98|19
1616314630000|2021-03-21 08:17:10|530.1|526.1|530.07|526.07|530.1|526.1|530.07|526.07|5
1616314640000|2021-03-21 08:17:20|530.08|526.08|530.19|526.19|530.2|526.2|530.05|526.05|13
1616314650000|2021-03-21 08:17:30|530.21|526.21|530.27|526.27|530.29|526.29|530.21|526.21|12
1616314660000|2021-03-21 08:17:40|530.29|526.29|530.32|526.32|530.32|526.32|530.28|526.28|8
1616314670000|2021-03-21 08:17:50|530.31|526.31|530.38|526.38|530.38|526.38|530.31|526.31|14
1616314680000|2021-03-21 08:18:00|530.39|526.39|530.71|526.71|530.73|526.73|530.38|526.38|9
1616314690000|2021-03-21 08:18:10|530.77|526.77|530.69|526.69|530.83|526.83|530.48|526.48|26
1616314700000|2021-03-21 08:18:20|530.7|526.7|530.93|526.93|531.05|527.05|530.7|526.7|18
1616314710000|2021-03-21 08:18:30|530.94|526.94|531.12|527.12|531.16|527.16|530.94|526.94|23
1616314720000|2021-03-21 08:18:40|531.13|527.13|531.14|527.14|531.14|527.14|531.09|527.09|17
1616314730000|2021-03-21 08:18:50|531.12|527.12|530.97|526.97|531.13|527.13|530.96|526.96|19
1616314740000|2021-03-21 08:19:00|530.96|526.96|530.78|526.78|530.98|526.98|530.74|526.74|24
1616314750000|2021-03-21 08:19:10|530.77|526.77|530.78|526.78|530.79|526.79|530.76|526.76|18
1616314760000|2021-03-21 08:19:20|530.76|526.76|530.68|526.68|530.77|526.77|530.64|526.64|10
1616314770000|2021-03-21 08:19:30|530.7|526.7|530.52|526.52|530.76|526.76|530.52|526.52|7
1616314780000|2021-03-21 08:19:40|530.53|526.53|530.53|526.53|530.56|526.56|530.53|526.53|15
1616314790000|2021-03-21 08:19:50|530.54|526.54|530.53|526.53|530.55|526.55|530.53|526.53|6
1616314800000|2021-03-21 08:20:00|530.52|526.52|530.57|526.57|530.57|526.57|530.52|526.52|7
1616314810000|2021-03-21 08:20:10|530.63|526.63|530.76|526.76|530.76|526.76|530.63|526.63|13
1616314820000|2021-03-21 08:20:20|530.75|526.75|530.85|526.85|530.85|526.85|530.75|526.75|16
1616314830000|2021-03-21 08:20:30|530.87|526.87|530.95|526.95|530.95|526.95|530.87|526.87|5
1616314840000|2021-03-21 08:20:40|530.94|526.94|530.79|526.79|530.94|526.94|530.76|526.76|15
1616314850000|2021-03-21 08:20:50|530.8|526.8|530.65|526.65|530.81|526.81|530.65|526.65|18
1616314860000|2021-03-21 08:21:00|530.66|526.66|530.69|526.69|530.7|526.7|530.64|526.64|16
1616314870000|2021-03-21 08:21:10|530.68|526.68|530.77|526.77|530.8|526.8|530.68|526.68|17
1616314880000|2021-03-21 08:21:20|530.78|526.78|530.71|526.71|530.8|526.8|530.62|526.62|16
1616314890000|2021-03-21 08:21:30|530.69|526.69|530.57|526.57|530.73|526.73|530.46|526.46|15
1616314900000|2021-03-21 08:21:40|530.58|526.58|530.61|526.61|530.61|526.61|530.55|526.55|8
1616314910000|2021-03-21 08:21:50|530.59|526.59|530.66|526.66|530.66|526.66|530.54|526.54|8
1616314920000|2021-03-21 08:22:00|530.63|526.63|530.67|526.67|530.67|526.67|530.63|526.63|6
1616314930000|2021-03-21 08:22:10|530.65|526.65|530.88|526.88|530.88|526.88|530.65|526.65|24
1616314940000|2021-03-21 08:22:20|530.86|526.86|530.8|526.8|530.89|526.89|530.73|526.73|16
1616314950000|2021-03-21 08:22:30|530.83|526.83|530.81|526.81|530.87|526.87|530.8|526.8|21
1616314960000|2021-03-21 08:22:40|530.79|526.79|530.85|526.85|530.86|526.86|530.79|526.79|10
1616314970000|2021-03-21 08:22:50|530.86|526.86|530.73|526.73|530.86|526.86|530.73|526.73|19
1616314980000|2021-03-21 08:23:00|530.78|526.78|530.83|526.83|530.84|526.84|530.77|526.77|12
1616314990000|2021-03-21 08:23:10|530.81|526.81|530.82|526.82|530.83|526.83|530.8|526.8|18
1616315000000|2021-03-21 08:23:20|530.83|526.83|530.85|526.85|530.86|526.86|530.81|526.81|9
1616315010000|2021-03-21 08:23:30|530.86|526.86|530.87|526.87|530.88|526.88|530.86|526.86|8
1616315020000|2021-03-21 08:23:40|530.88|526.88|530.87|526.87|530.88|526.88|530.85|526.85|5
1616315030000|2021-03-21 08:23:50|530.91|526.91|530.77|526.77|530.91|526.91|530.67|526.67|19
1616315040000|2021-03-21 08:24:00|530.76|526.76|530.76|526.76|530.77|526.77|530.74|526.74|18
1616315050000|2021-03-21 08:24:10|530.77|526.77|530.77|526.77|530.86|526.86|530.74|526.74|26
1616315060000|2021-03-21 08:24:20|530.76|526.76|530.79|526.79|530.8|526.8|530.76|526.76|11
1616315070000|2021-03-21 08:24:30|530.78|526.78|530.72|526.72|530.79|526.79|530.72|526.72|10
1616315080000|2021-03-21 08:24:40|530.74|526.74|530.77|526.77|530.77|526.77|530.73|526.73|17
1616315090000|2021-03-21 08:24:50|530.73|526.73|530.69|526.69|530.73|526.73|530.68|526.68|10
1616315100000|2021-03-21 08:25:00|530.67|526.67|530.43|526.43|530.68|526.68|530.43|526.43|12
1616315110000|2021-03-21 08:25:10|530.44|526.44|530.48|526.48|530.51|526.51|530.44|526.44|21
1616315120000|2021-03-21 08:25:20|530.46|526.46|530.25|526.25|530.46|526.46|530.22|526.22|25
1616315130000|2021-03-21 08:25:30|530.27|526.27|529.88|525.88|530.27|526.27|529.87|525.87|25
1616315140000|2021-03-21 08:25:40|529.87|525.87|529.82|525.82|529.89|525.89|529.79|525.79|27
1616315150000|2021-03-21 08:25:50|529.83|525.83|529.84|525.84|529.89|525.89|529.8|525.8|13
1616315160000|2021-03-21 08:26:00|529.85|525.85|529.85|525.85|529.86|525.86|529.83|525.83|16
1616315170000|2021-03-21 08:26:10|529.86|525.86|529.84|525.84|529.86|525.86|529.83|525.83|17
1616315180000|2021-03-21 08:26:20|529.83|525.83|529.8|525.8|529.84|525.84|529.76|525.76|26
1616315190000|2021-03-21 08:26:30|529.79|525.79|529.78|525.78|529.82|525.82|529.77|525.77|19
1616315200000|2021-03-21 08:26:40|529.64|525.64|529.69|525.69|529.7|525.7|529.56|525.56|14
1616315210000|2021-03-21 08:26:50|529.67|525.67|529.63|525.63|529.69|525.69|529.63|525.63|12
1616315220000|2021-03-21 08:27:00|529.64|525.64|529.82|525.82|530.06|526.06|529.64|525.64|24
1616315230000|2021-03-21 08:27:10|529.8|525.8|529.89|525.89|529.9|525.9|529.79|525.79|21
1616315240000|2021-03-21 08:27:20|529.88|525.88|529.87|525.87|529.89|525.89|529.86|525.86|18
1616315250000|2021-03-21 08:27:30|529.86|525.86|529.87|525.87|529.89|525.89|529.86|525.86|16
1616315260000|2021-03-21 08:27:40|529.88|525.88|529.88|525.88|529.89|525.89|529.87|525.87|18
1616315270000|2021-03-21 08:27:50|529.89|525.89|529.89|525.89|529.9|525.9|529.88|525.88|14
1616315280000|2021-03-21 08:28:00|529.88|525.88|530.1|526.1|530.22|526.22|529.88|525.88|19
1616315290000|2021-03-21 08:28:10|530.12|526.12|530.18|526.18|530.19|526.19|530.12|526.12|12
1616315300000|2021-03-21 08:28:20|530.17|526.17|530.14|526.14|530.17|526.17|530.13|526.13|8
1616315310000|2021-03-21 08:28:30|530.13|526.13|529.95|525.95|530.17|526.17|529.95|525.95|21
1616315320000|2021-03-21 08:28:40|529.97|525.97|530.08|526.08|530.09|526.09|529.96|525.96|18
1616315330000|2021-03-21 08:28:50|530.09|526.09|530.11|526.11|530.13|526.13|530.08|526.08|12
1616315340000|2021-03-21 08:29:00|530.12|526.12|530.35|526.35|530.35|526.35|530.1|526.1|19
1616315350000|2021-03-21 08:29:10|530.36|526.36|530.5|526.5|530.51|526.51|530.35|526.35|14
1616315360000|2021-03-21 08:29:20|530.49|526.49|530.49|526.49|530.5|526.5|530.46|526.46|19
1616315370000|2021-03-21 08:29:30|530.5|526.5|530.5|526.5|530.52|526.52|530.5|526.5|13
1616315380000|2021-03-21 08:29:40|530.52|526.52|530.68|526.68|530.69|526.69|530.49|526.49|13
1616315390000|2021-03-21 08:29:50|530.69|526.69|530.65|526.65|530.69|526.69|530.64|526.64|15
1616315400000|2021-03-21 08:30:00|530.64|526.64|530.72|526.72|530.77|526.77|530.64|526.64|14
1616315410000|2021-03-21 08:30:10|530.7|526.7|530.8|526.8|530.91|526.91|530.7|526.7|20
1616315420000|2021-03-21 08:30:20|530.79|526.79|530.85|526.85|530.85|526.85|530.78|526.78|10
1616315430000|2021-03-21 08:30:30|530.84|526.84|530.85|526.85|530.86|526.86|530.84|526.84|6
1616315440000|2021-03-21 08:30:40|530.84|526.84|530.87|526.87|530.88|526.88|530.84|526.84|10
1616315450000|2021-03-21 08:30:50|530.88|526.88|530.96|526.96|531.01|527.01|530.88|526.88|7
1616315460000|2021-03-21 08:31:00|530.97|526.97|530.97|526.97|530.98|526.98|530.97|526.97|5
1616315470000|2021-03-21 08:31:10|530.98|526.98|530.94|526.94|530.99|526.99|530.94|526.94|11
1616315480000|2021-03-21 08:31:20|530.92|526.92|530.76|526.76|530.92|526.92|530.76|526.76|14
1616315490000|2021-03-21 08:31:30|530.78|526.78|530.67|526.67|530.78|526.78|530.67|526.67|4
1616315500000|2021-03-21 08:31:40|530.7|526.7|530.55|526.55|530.73|526.73|530.52|526.52|18
1616315510000|2021-03-21 08:31:50|530.53|526.53|530.66|526.66|530.68|526.68|530.53|526.53|15
1616315520000|2021-03-21 08:32:00|530.65|526.65|530.78|526.78|530.78|526.78|530.65|526.65|12
1616315530000|2021-03-21 08:32:10|530.77|526.77|530.78|526.78|530.81|526.81|530.76|526.76|14
1616315540000|2021-03-21 08:32:20|530.79|526.79|530.8|526.8|530.8|526.8|530.77|526.77|15
1616315550000|2021-03-21 08:32:30|530.79|526.79|530.8|526.8|530.81|526.81|530.72|526.72|18
1616315560000|2021-03-21 08:32:40|530.79|526.79|530.71|526.71|530.79|526.79|530.71|526.71|5
1616315570000|2021-03-21 08:32:50|530.74|526.74|530.77|526.77|530.78|526.78|530.71|526.71|10
1616315580000|2021-03-21 08:33:00|530.74|526.74|530.65|526.65|530.8|526.8|530.6|526.6|20
1616315590000|2021-03-21 08:33:10|530.61|526.61|530.61|526.61|530.61|526.61|530.59|526.59|9
1616315600000|2021-03-21 08:33:20|530.63|526.63|530.37|526.37|530.63|526.63|530.37|526.37|15
1616315610000|2021-03-21 08:33:30|530.36|526.36|530.24|526.24|530.39|526.39|530.14|526.14|22
1616315620000|2021-03-21 08:33:40|530.25|526.25|530.08|526.08|530.25|526.25|530.05|526.05|16
1616315630000|2021-03-21 08:33:50|530.07|526.07|530.07|526.07|530.08|526.08|530.04|526.04|19
1616315640000|2021-03-21 08:34:00|530.05|526.05|530.06|526.06|530.07|526.07|530.05|526.05|12
1616315650000|2021-03-21 08:34:10|530.13|526.13|530.06|526.06|530.14|526.14|529.97|525.97|18
1616315660000|2021-03-21 08:34:20|530.04|526.04|530.02|526.02|530.04|526.04|530.01|526.01|8
1616315670000|2021-03-21 08:34:30|530.01|526.01|530.01|526.01|530.02|526.02|530.01|526.01|3
1616315680000|2021-03-21 08:34:40|530.02|526.02|529.98|525.98|530.02|526.02|529.98|525.98|7
1616315690000|2021-03-21 08:34:50|529.96|525.96|529.98|525.98|529.98|525.98|529.92|525.92|11
1616315700000|2021-03-21 08:35:00|529.97|525.97|530.08|526.08|530.35|526.35|529.97|525.97|19
1616315710000|2021-03-21 08:35:10|530.05|526.05|530.01|526.01|530.06|526.06|530.01|526.01|9
1616315720000|2021-03-21 08:35:20|530.03|526.03|529.97|525.97|530.03|526.03|529.96|525.96|14
1616315730000|2021-03-21 08:35:30|529.96|525.96|530.33|526.33|530.37|526.37|529.95|525.95|22
1616315740000|2021-03-21 08:35:40|530.31|526.31|530.24|526.24|530.34|526.34|530.24|526.24|12
1616315750000|2021-03-21 08:35:50|530.22|526.22|530.17|526.17|530.22|526.22|530.11|526.11|15
1616315760000|2021-03-21 08:36:00|530.13|526.13|530.14|526.14|530.15|526.15|530.08|526.08|12
1616315770000|2021-03-21 08:36:10|530.13|526.13|530.03|526.03|530.15|526.15|529.98|525.98|8
1616315780000|2021-03-21 08:36:20|529.95|525.95|529.92|525.92|529.99|525.99|529.92|525.92|16
1616315790000|2021-03-21 08:36:30|529.9|525.9|529.84|525.84|529.94|525.94|529.84|525.84|16
1616315800000|2021-03-21 08:36:40|529.85|525.85|529.79|525.79|529.85|525.85|529.77|525.77|21
1616315810000|2021-03-21 08:36:50|529.77|525.77|529.75|525.75|529.8|525.8|529.75|525.75|18
1616315820000|2021-03-21 08:37:00|529.77|525.77|529.91|525.91|530|526|529.74|525.74|24
1616315830000|2021-03-21 08:37:10|529.87|525.87|529.93|525.93|529.93|525.93|529.87|525.87|18
1616315840000|2021-03-21 08:37:20|529.88|525.88|529.9|525.9|529.95|525.95|529.88|525.88|17
1616315850000|2021-03-21 08:37:30|529.88|525.88|529.96|525.96|529.96|525.96|529.88|525.88|18
1616315860000|2021-03-21 08:37:40|529.97|525.97|529.92|525.92|529.97|525.97|529.88|525.88|11
1616315870000|2021-03-21 08:37:50|529.91|525.91|529.92|525.92|529.92|525.92|529.9|525.9|10
1616315880000|2021-03-21 08:38:00|529.91|525.91|530.01|526.01|530.1|526.1|529.91|525.91|13
1616315890000|2021-03-21 08:38:10|530.06|526.06|530.06|526.06|530.07|526.07|530.06|526.06|3
1616315900000|2021-03-21 08:38:20|530.07|526.07|530.07|526.07|530.08|526.08|530.03|526.03|9
1616315910000|2021-03-21 08:38:30|530.08|526.08|530.08|526.08|530.08|526.08|530.08|526.08|1
1616315920000|2021-03-21 08:38:40|530.07|526.07|530.06|526.06|530.07|526.07|530.05|526.05|6
1616315930000|2021-03-21 08:38:50|530.07|526.07|530.08|526.08|530.08|526.08|530.06|526.06|6
1616315940000|2021-03-21 08:39:00|530.07|526.07|530.2|526.2|530.2|526.2|530.07|526.07|9
1616315950000|2021-03-21 08:39:10|530.26|526.26|530.49|526.49|530.51|526.51|530.26|526.26|20
1616315960000|2021-03-21 08:39:20|530.47|526.47|530.47|526.47|530.5|526.5|530.46|526.46|18
1616315970000|2021-03-21 08:39:30|530.46|526.46|530.46|526.46|530.5|526.5|530.46|526.46|12
1616315980000|2021-03-21 08:39:40|530.45|526.45|530.46|526.46|530.46|526.46|530.3|526.3|12
1616315990000|2021-03-21 08:39:50|530.47|526.47|530.52|526.52|530.52|526.52|530.42|526.42|18
1616316000000|2021-03-21 08:40:00|530.51|526.51|530.55|526.55|530.56|526.56|530.51|526.51|7
1616316010000|2021-03-21 08:40:10|530.54|526.54|530.44|526.44|530.54|526.54|530.41|526.41|13
1616316020000|2021-03-21 08:40:20|530.45|526.45|530.42|526.42|530.45|526.45|530.42|526.42|6
1616316030000|2021-03-21 08:40:30|530.39|526.39|530.09|526.09|530.4|526.4|530.05|526.05|18
1616316040000|2021-03-21 08:40:40|530.08|526.08|530.15|526.15|530.16|526.16|530.08|526.08|10
1616316050000|2021-03-21 08:40:50|530.14|526.14|530.01|526.01|530.14|526.14|530.01|526.01|11
1616316060000|2021-03-21 08:41:00|530.02|526.02|529.98|525.98|530.03|526.03|529.97|525.97|10
1616316070000|2021-03-21 08:41:10|529.97|525.97|529.81|525.81|529.97|525.97|529.75|525.75|28
1616316080000|2021-03-21 08:41:20|529.79|525.79|529.87|525.87|529.93|525.93|529.76|525.76|22
1616316090000|2021-03-21 08:41:30|529.8|525.8|529.81|525.81|529.81|525.81|529.78|525.78|14
1616316100000|2021-03-21 08:41:40|529.79|525.79|529.79|525.79|529.83|525.83|529.78|525.78|20
1616316110000|2021-03-21 08:41:50|529.8|525.8|529.79|525.79|529.81|525.81|529.78|525.78|14
1616316120000|2021-03-21 08:42:00|529.8|525.8|529.74|525.74|529.8|525.8|529.73|525.73|15
1616316130000|2021-03-21 08:42:10|529.73|525.73|529.74|525.74|529.74|525.74|529.72|525.72|9
1616316140000|2021-03-21 08:42:20|529.73|525.73|529.73|525.73|529.76|525.76|529.7|525.7|22
1616316150000|2021-03-21 08:42:30|529.74|525.74|529.72|525.72|529.75|525.75|529.7|525.7|13
1616316160000|2021-03-21 08:42:40|529.66|525.66|529.56|525.56|529.66|525.66|529.53|525.53|17
1616316170000|2021-03-21 08:42:50|529.55|525.55|529.57|525.57|529.57|525.57|529.53|525.53|15
1616316180000|2021-03-21 08:43:00|529.56|525.56|529.8|525.8|529.8|525.8|529.55|525.55|13
1616316190000|2021-03-21 08:43:10|529.69|525.69|529.7|525.7|529.73|525.73|529.67|525.67|25
1616316200000|2021-03-21 08:43:20|529.69|525.69|529.72|525.72|529.73|525.73|529.69|525.69|19
1616316210000|2021-03-21 08:43:30|529.71|525.71|529.7|525.7|529.72|525.72|529.7|525.7|10
1616316220000|2021-03-21 08:43:40|529.71|525.71|529.73|525.73|529.74|525.74|529.7|525.7|11
1616316230000|2021-03-21 08:43:50|529.74|525.74|529.76|525.76|529.76|525.76|529.73|525.73|9
1616316240000|2021-03-21 08:44:00|529.77|525.77|530|526|530.02|526.02|529.74|525.74|16
1616316250000|2021-03-21 08:44:10|529.99|525.99|529.91|525.91|529.99|525.99|529.67|525.67|24
1616316260000|2021-03-21 08:44:20|529.9|525.9|529.87|525.87|529.9|525.9|529.86|525.86|18
1616316270000|2021-03-21 08:44:30|529.86|525.86|529.71|525.71|529.89|525.89|529.56|525.56|23
1616316280000|2021-03-21 08:44:40|529.69|525.69|529.68|525.68|529.69|525.69|529.64|525.64|6
1616316290000|2021-03-21 08:44:50|529.67|525.67|529.64|525.64|529.73|525.73|529.64|525.64|16
1616316300000|2021-03-21 08:45:00|529.66|525.66|529.75|525.75|529.75|525.75|529.65|525.65|14
1616316310000|2021-03-21 08:45:10|529.76|525.76|529.98|525.98|529.98|525.98|529.75|525.75|25
1616316320000|2021-03-21 08:45:20|529.99|525.99|530.06|526.06|530.07|526.07|529.97|525.97|12
1616316330000|2021-03-21 08:45:30|530.07|526.07|530.11|526.11|530.11|526.11|530.06|526.06|12
1616316340000|2021-03-21 08:45:40|530.09|526.09|530.13|526.13|530.13|526.13|530.07|526.07|17
1616316350000|2021-03-21 08:45:50|530.12|526.12|530.23|526.23|530.23|526.23|530.1|526.1|17
1616316360000|2021-03-21 08:46:00|530.28|526.28|530.29|526.29|530.29|526.29|530.28|526.28|8
1616316370000|2021-03-21 08:46:10|530.28|526.28|530.27|526.27|530.29|526.29|530.25|526.25|14
1616316380000|2021-03-21 08:46:20|530.28|526.28|530.25|526.25|530.28|526.28|530.24|526.24|15
1616316390000|2021-03-21 08:46:30|530.26|526.26|530.28|526.28|530.28|526.28|530.25|526.25|14
1616316400000|2021-03-21 08:46:40|530.27|526.27|530.27|526.27|530.29|526.29|530.25|526.25|12
1616316410000|2021-03-21 08:46:50|530.26|526.26|530.26|526.26|530.27|526.27|530.24|526.24|7
1616316420000|2021-03-21 08:47:00|530.25|526.25|530.32|526.32|530.34|526.34|530.25|526.25|11
1616316430000|2021-03-21 08:47:10|530.33|526.33|530.42|526.42|530.52|526.52|530.33|526.33|16
1616316440000|2021-03-21 08:47:20|530.41|526.41|530.46|526.46|530.48|526.48|530.41|526.41|24
1616316450000|2021-03-21 08:47:30|530.47|526.47|530.46|526.46|530.48|526.48|530.45|526.45|9
1616316460000|2021-03-21 08:47:40|530.47|526.47|530.53|526.53|530.55|526.55|530.43|526.43|19
1616316470000|2021-03-21 08:47:50|530.5|526.5|530.53|526.53|530.53|526.53|530.5|526.5|16
1616316480000|2021-03-21 08:48:00|530.51|526.51|530.51|526.51|530.54|526.54|530.51|526.51|13
1616316490000|2021-03-21 08:48:10|530.5|526.5|530.64|526.64|530.66|526.66|530.5|526.5|8
1616316500000|2021-03-21 08:48:20|530.66|526.66|530.59|526.59|530.66|526.66|530.59|526.59|7
1616316510000|2021-03-21 08:48:30|530.62|526.62|530.59|526.59|530.64|526.64|530.59|526.59|9
1616316520000|2021-03-21 08:48:40|530.64|526.64|530.58|526.58|530.64|526.64|530.57|526.57|6
1616316530000|2021-03-21 08:48:50|530.57|526.57|530.58|526.58|530.58|526.58|530.57|526.57|2
1616316540000|2021-03-21 08:49:00|530.59|526.59|530.71|526.71|530.72|526.72|530.59|526.59|14
1616316550000|2021-03-21 08:49:10|530.72|526.72|530.81|526.81|530.81|526.81|530.7|526.7|11
1616316560000|2021-03-21 08:49:20|530.82|526.82|530.82|526.82|530.82|526.82|530.82|526.82|1
1616316570000|2021-03-21 08:49:30|530.84|526.84|530.77|526.77|530.84|526.84|530.74|526.74|12
1616316580000|2021-03-21 08:49:40|530.76|526.76|530.78|526.78|530.78|526.78|530.75|526.75|5
1616316590000|2021-03-21 08:49:50|530.75|526.75|530.79|526.79|530.8|526.8|530.75|526.75|11
1616316600000|2021-03-21 08:50:00|530.78|526.78|530.85|526.85|530.85|526.85|530.75|526.75|11
1616316610000|2021-03-21 08:50:10|530.87|526.87|530.85|526.85|530.87|526.87|530.84|526.84|5
1616316620000|2021-03-21 08:50:20|530.86|526.86|530.88|526.88|530.9|526.9|530.85|526.85|9
1616316630000|2021-03-21 08:50:30|530.86|526.86|530.85|526.85|530.89|526.89|530.83|526.83|5
1616316640000|2021-03-21 08:50:40|530.88|526.88|530.9|526.9|530.91|526.91|530.88|526.88|15
1616316650000|2021-03-21 08:50:50|530.93|526.93|530.94|526.94|530.95|526.95|530.89|526.89|12
1616316660000|2021-03-21 08:51:00|530.93|526.93|531.07|527.07|531.16|527.16|530.93|526.93|19
1616316670000|2021-03-21 08:51:10|531.05|527.05|531.06|527.06|531.09|527.09|531.04|527.04|12
1616316680000|2021-03-21 08:51:20|531.07|527.07|531.06|527.06|531.09|527.09|531.06|527.06|15
1616316690000|2021-03-21 08:51:30|530.98|526.98|530.9|526.9|530.99|526.99|530.86|526.86|25
1616316700000|2021-03-21 08:51:40|530.89|526.89|530.61|526.61|530.89|526.89|530.59|526.59|22
1616316710000|2021-03-21 08:51:50|530.62|526.62|530.58|526.58|530.66|526.66|530.57|526.57|16
1616316720000|2021-03-21 08:52:00|530.57|526.57|530.69|526.69|530.71|526.71|530.57|526.57|20
1616316730000|2021-03-21 08:52:10|530.7|526.7|530.63|526.63|530.71|526.71|530.63|526.63|20
1616316740000|2021-03-21 08:52:20|530.64|526.64|530.6|526.6|530.65|526.65|530.59|526.59|21
1616316750000|2021-03-21 08:52:30|530.59|526.59|530.56|526.56|530.62|526.62|530.5|526.5|20
1616316760000|2021-03-21 08:52:40|530.55|526.55|530.56|526.56|530.56|526.56|530.52|526.52|8
1616316770000|2021-03-21 08:52:50|530.54|526.54|530.52|526.52|530.56|526.56|530.47|526.47|15
1616316780000|2021-03-21 08:53:00|530.51|526.51|530.63|526.63|530.77|526.77|530.51|526.51|14
1616316790000|2021-03-21 08:53:10|530.64|526.64|530.78|526.78|530.78|526.78|530.64|526.64|16
1616316800000|2021-03-21 08:53:20|530.83|526.83|530.85|526.85|530.88|526.88|530.82|526.82|15
1616316810000|2021-03-21 08:53:30|530.86|526.86|530.69|526.69|530.89|526.89|530.67|526.67|18
1616316820000|2021-03-21 08:53:40|530.68|526.68|530.64|526.64|530.7|526.7|530.64|526.64|21
1616316830000|2021-03-21 08:53:50|530.67|526.67|530.66|526.66|530.71|526.71|530.58|526.58|25
1616316840000|2021-03-21 08:54:00|530.64|526.64|530.49|526.49|530.68|526.68|530.44|526.44|25
1616316850000|2021-03-21 08:54:10|530.5|526.5|530.53|526.53|530.54|526.54|530.49|526.49|12
1616316860000|2021-03-21 08:54:20|530.57|526.57|530.57|526.57|530.59|526.59|530.52|526.52|22
1616316870000|2021-03-21 08:54:30|530.56|526.56|530.48|526.48|530.56|526.56|530.48|526.48|18
1616316880000|2021-03-21 08:54:40|530.47|526.47|530.56|526.56|530.66|526.66|530.47|526.47|17
1616316890000|2021-03-21 08:54:50|530.52|526.52|530.4|526.4|530.55|526.55|530.39|526.39|19
1616316900000|2021-03-21 08:55:00|530.39|526.39|530.66|526.66|530.68|526.68|530.37|526.37|25
1616316910000|2021-03-21 08:55:10|530.65|526.65|530.66|526.66|530.66|526.66|530.61|526.61|15
1616316920000|2021-03-21 08:55:20|530.64|526.64|530.49|526.49|530.64|526.64|530.44|526.44|20
1616316930000|2021-03-21 08:55:30|530.48|526.48|530.54|526.54|530.57|526.57|530.48|526.48|22
1616316940000|2021-03-21 08:55:40|530.55|526.55|530.55|526.55|530.56|526.56|530.53|526.53|16
1616316950000|2021-03-21 08:55:50|530.58|526.58|530.56|526.56|530.58|526.58|530.52|526.52|21
1616316960000|2021-03-21 08:56:00|530.55|526.55|530.53|526.53|530.59|526.59|530.52|526.52|13
1616316970000|2021-03-21 08:56:10|530.54|526.54|530.56|526.56|530.59|526.59|530.53|526.53|20
1616316980000|2021-03-21 08:56:20|530.57|526.57|530.57|526.57|530.58|526.58|530.56|526.56|11
1616316990000|2021-03-21 08:56:30|530.58|526.58|530.52|526.52|530.58|526.58|530.52|526.52|15
1616317000000|2021-03-21 08:56:40|530.51|526.51|530.3|526.3|530.51|526.51|530.3|526.3|22
1616317010000|2021-03-21 08:56:50|530.31|526.31|530.2|526.2|530.31|526.31|530.09|526.09|16
1616317020000|2021-03-21 08:57:00|530.21|526.21|530.17|526.17|530.21|526.21|530.16|526.16|6
1616317030000|2021-03-21 08:57:10|530.16|526.16|530.2|526.2|530.2|526.2|530.16|526.16|8
1616317040000|2021-03-21 08:57:20|530.19|526.19|530.19|526.19|530.19|526.19|530.17|526.17|7
1616317050000|2021-03-21 08:57:30|530.2|526.2|530.2|526.2|530.21|526.21|530.18|526.18|12
1616317060000|2021-03-21 08:57:40|530.18|526.18|530.17|526.17|530.18|526.18|530.15|526.15|16
1616317070000|2021-03-21 08:57:50|530.18|526.18|530.24|526.24|530.27|526.27|530.17|526.17|12
1616317080000|2021-03-21 08:58:00|530.25|526.25|530.26|526.26|530.26|526.26|530.22|526.22|18
1616317090000|2021-03-21 08:58:10|530.25|526.25|530.4|526.4|530.4|526.4|530.2|526.2|25
1616317100000|2021-03-21 08:58:20|530.43|526.43|530.53|526.53|530.6|526.6|530.42|526.42|22
1616317110000|2021-03-21 08:58:30|530.55|526.55|530.59|526.59|530.61|526.61|530.52|526.52|17
1616317120000|2021-03-21 08:58:40|530.58|526.58|530.55|526.55|530.59|526.59|530.54|526.54|10
1616317130000|2021-03-21 08:58:50|530.65|526.65|530.82|526.82|530.83|526.83|530.65|526.65|22
1616317140000|2021-03-21 08:59:00|530.83|526.83|530.87|526.87|530.89|526.89|530.81|526.81|9
1616317150000|2021-03-21 08:59:10|530.86|526.86|530.83|526.83|530.95|526.95|530.73|526.73|25
1616317160000|2021-03-21 08:59:20|530.82|526.82|530.92|526.92|530.93|526.93|530.78|526.78|14
1616317170000|2021-03-21 08:59:30|530.91|526.91|530.88|526.88|531.09|527.09|530.86|526.86|23
1616317180000|2021-03-21 08:59:40|530.87|526.87|531.03|527.03|531.06|527.06|530.85|526.85|30
1616317190000|2021-03-21 08:59:50|531.02|527.02|531.09|527.09|531.12|527.12|531.02|527.02|18
1616317200000|2021-03-21 09:00:00|531.1|527.1|530.86|526.86|531.12|527.12|530.85|526.85|25
1616317210000|2021-03-21 09:00:10|530.87|526.87|530.7|526.7|530.89|526.89|530.69|526.69|19
1616317220000|2021-03-21 09:00:20|530.69|526.69|530.69|526.69|530.7|526.7|530.67|526.67|14
1616317230000|2021-03-21 09:00:30|530.68|526.68|530.42|526.42|530.69|526.69|530.42|526.42|15
1616317240000|2021-03-21 09:00:40|530.41|526.41|530.58|526.58|530.68|526.68|530.39|526.39|21
1616317250000|2021-03-21 09:00:50|530.6|526.6|530.59|526.59|530.66|526.66|530.58|526.58|15
1616317260000|2021-03-21 09:01:00|530.61|526.61|530.74|526.74|530.75|526.75|530.59|526.59|23
1616317270000|2021-03-21 09:01:10|530.75|526.75|530.94|526.94|530.95|526.95|530.74|526.74|24
1616317280000|2021-03-21 09:01:20|530.96|526.96|530.94|526.94|530.99|526.99|530.86|526.86|21
1616317290000|2021-03-21 09:01:30|530.98|526.98|530.87|526.87|530.99|526.99|530.87|526.87|21
1616317300000|2021-03-21 09:01:40|530.88|526.88|531.01|527.01|531.01|527.01|530.88|526.88|10
1616317310000|2021-03-21 09:01:50|530.98|526.98|531.03|527.03|531.05|527.05|530.98|526.98|12
1616317320000|2021-03-21 09:02:00|531.02|527.02|530.99|526.99|531.05|527.05|530.94|526.94|21
1616317330000|2021-03-21 09:02:10|530.97|526.97|530.96|526.96|531|527|530.94|526.94|14
1616317340000|2021-03-21 09:02:20|530.98|526.98|530.9|526.9|530.98|526.98|530.9|526.9|15
1616317350000|2021-03-21 09:02:30|530.91|526.91|530.91|526.91|530.96|526.96|530.88|526.88|18
1616317360000|2021-03-21 09:02:40|530.94|526.94|530.9|526.9|530.97|526.97|530.9|526.9|12
1616317370000|2021-03-21 09:02:50|530.89|526.89|530.76|526.76|530.89|526.89|530.75|526.75|14
1616317380000|2021-03-21 09:03:00|530.79|526.79|530.9|526.9|530.9|526.9|530.79|526.79|15
1616317390000|2021-03-21 09:03:10|530.89|526.89|530.94|526.94|530.96|526.96|530.88|526.88|17
1616317400000|2021-03-21 09:03:20|530.97|526.97|530.96|526.96|530.97|526.97|530.95|526.95|7
1616317410000|2021-03-21 09:03:30|530.95|526.95|530.97|526.97|530.98|526.98|530.95|526.95|8
1616317420000|2021-03-21 09:03:40|530.96|526.96|530.95|526.95|530.98|526.98|530.95|526.95|12
1616317430000|2021-03-21 09:03:50|530.96|526.96|530.97|526.97|530.99|526.99|530.95|526.95|17
1616317440000|2021-03-21 09:04:00|530.98|526.98|530.97|526.97|530.99|526.99|530.97|526.97|12
1616317450000|2021-03-21 09:04:10|530.98|526.98|530.97|526.97|530.98|526.98|530.95|526.95|19
1616317460000|2021-03-21 09:04:20|530.95|526.95|530.97|526.97|530.98|526.98|530.95|526.95|7
1616317470000|2021-03-21 09:04:30|530.96|526.96|530.96|526.96|530.97|526.97|530.94|526.94|5
1616317480000|2021-03-21 09:04:40|530.94|526.94|530.93|526.93|530.97|526.97|530.92|526.92|13
1616317490000|2021-03-21 09:04:50|530.94|526.94|530.95|526.95|530.97|526.97|530.94|526.94|11
1616317500000|2021-03-21 09:05:00|530.97|526.97|530.93|526.93|530.97|526.97|530.81|526.81|16
1616317510000|2021-03-21 09:05:10|530.92|526.92|530.95|526.95|530.95|526.95|530.92|526.92|6
1616317520000|2021-03-21 09:05:20|530.94|526.94|530.95|526.95|530.96|526.96|530.93|526.93|8
1616317530000|2021-03-21 09:05:30|530.96|526.96|531|527|531|527|530.95|526.95|6
1616317540000|2021-03-21 09:05:40|530.99|526.99|531.04|527.04|531.05|527.05|530.99|526.99|7
1616317550000|2021-03-21 09:05:50|531.05|527.05|531.07|527.07|531.1|527.1|531.05|527.05|7
1616317560000|2021-03-21 09:06:00|531.08|527.08|531.18|527.18|531.21|527.21|531.07|527.07|13
1616317570000|2021-03-21 09:06:10|531.17|527.17|531.08|527.08|531.24|527.24|531.07|527.07|9
1616317580000|2021-03-21 09:06:20|531.07|527.07|531.03|527.03|531.07|527.07|531|527|17
1616317590000|2021-03-21 09:06:30|531.02|527.02|531.02|527.02|531.04|527.04|530.97|526.97|12
1616317600000|2021-03-21 09:06:40|531.01|527.01|530.97|526.97|531.06|527.06|530.97|526.97|17
1616317610000|2021-03-21 09:06:50|530.95|526.95|531.01|527.01|531.01|527.01|530.94|526.94|10
1616317620000|2021-03-21 09:07:00|531|527|530.96|526.96|531.02|527.02|530.95|526.95|14
1616317630000|2021-03-21 09:07:10|530.94|526.94|530.96|526.96|530.96|526.96|530.94|526.94|6
1616317640000|2021-03-21 09:07:20|530.97|526.97|530.96|526.96|530.97|526.97|530.95|526.95|3
1616317650000|2021-03-21 09:07:30|530.95|526.95|531.01|527.01|531.01|527.01|530.95|526.95|13
1616317660000|2021-03-21 09:07:40|531|527|531.06|527.06|531.06|527.06|531|527|13
1616317670000|2021-03-21 09:07:50|531.05|527.05|531.03|527.03|531.07|527.07|531.03|527.03|8
1616317680000|2021-03-21 09:08:00|531.04|527.04|530.98|526.98|531.08|527.08|530.84|526.84|22
1616317690000|2021-03-21 09:08:10|530.99|526.99|530.99|526.99|531|527|530.98|526.98|11
1616317700000|2021-03-21 09:08:20|531|527|531.01|527.01|531.01|527.01|530.98|526.98|16
1616317710000|2021-03-21 09:08:30|531|527|531.01|527.01|531.02|527.02|531|527|6
1616317720000|2021-03-21 09:08:40|531.03|527.03|531.08|527.08|531.08|527.08|530.99|526.99|8
1616317730000|2021-03-21 09:08:50|531.09|527.09|531.08|527.08|531.09|527.09|531.06|527.06|11
1616317740000|2021-03-21 09:09:00|531.06|527.06|531.08|527.08|531.08|527.08|531.06|527.06|2
1616317750000|2021-03-21 09:09:10|531.07|527.07|531.08|527.08|531.08|527.08|531.06|527.06|10
1616317760000|2021-03-21 09:09:20|531.07|527.07|531.08|527.08|531.08|527.08|531.06|527.06|6
1616317770000|2021-03-21 09:09:30|531.09|527.09|531.09|527.09|531.1|527.1|531.08|527.08|8
1616317780000|2021-03-21 09:09:40|531.08|527.08|531.07|527.07|531.09|527.09|531.07|527.07|3
1616317790000|2021-03-21 09:09:50|531.08|527.08|531.09|527.09|531.1|527.1|531.07|527.07|9
1616317800000|2021-03-21 09:10:00|531.1|527.1|531.07|527.07|531.1|527.1|531.07|527.07|6
1616317810000|2021-03-21 09:10:10|531.08|527.08|531.09|527.09|531.09|527.09|531.07|527.07|7
1616317820000|2021-03-21 09:10:20|531.08|527.08|531.09|527.09|531.09|527.09|531.08|527.08|2
1616317830000|2021-03-21 09:10:30|531.07|527.07|531.02|527.02|531.07|527.07|531|527|13
1616317840000|2021-03-21 09:10:40|531.03|527.03|531|527|531.03|527.03|531|527|9
1616317850000|2021-03-21 09:10:50|530.97|526.97|531.01|527.01|531.04|527.04|530.97|526.97|10
1616317860000|2021-03-21 09:11:00|531|527|531|527|531.04|527.04|531|527|11
1616317870000|2021-03-21 09:11:10|530.99|526.99|530.95|526.95|530.99|526.99|530.93|526.93|9
1616317880000|2021-03-21 09:11:20|530.94|526.94|530.93|526.93|530.95|526.95|530.92|526.92|12
1616317890000|2021-03-21 09:11:30|530.92|526.92|530.92|526.92|530.93|526.93|530.92|526.92|5
1616317900000|2021-03-21 09:11:40|530.93|526.93|530.82|526.82|530.94|526.94|530.82|526.82|14
1616317910000|2021-03-21 09:11:50|530.83|526.83|530.82|526.82|530.87|526.87|530.82|526.82|6
1616317920000|2021-03-21 09:12:00|530.81|526.81|530.76|526.76|530.83|526.83|530.74|526.74|16
1616317930000|2021-03-21 09:12:10|530.75|526.75|530.79|526.79|530.79|526.79|530.75|526.75|10
1616317940000|2021-03-21 09:12:20|530.78|526.78|530.85|526.85|530.85|526.85|530.78|526.78|6
1616317950000|2021-03-21 09:12:30|530.86|526.86|530.86|526.86|530.86|526.86|530.85|526.85|3
1616317960000|2021-03-21 09:12:40|530.85|526.85|530.87|526.87|530.87|526.87|530.85|526.85|7
1616317970000|2021-03-21 09:12:50|530.86|526.86|530.87|526.87|530.87|526.87|530.86|526.86|10
1616317980000|2021-03-21 09:13:00|530.85|526.85|530.82|526.82|530.85|526.85|530.82|526.82|11
1616317990000|2021-03-21 09:13:10|530.83|526.83|530.75|526.75|530.83|526.83|530.75|526.75|11
1616318000000|2021-03-21 09:13:20|530.76|526.76|530.81|526.81|530.81|526.81|530.75|526.75|14
1616318010000|2021-03-21 09:13:30|530.76|526.76|530.79|526.79|530.79|526.79|530.76|526.76|9
1616318020000|2021-03-21 09:13:40|530.78|526.78|530.78|526.78|530.79|526.79|530.77|526.77|5
1616318030000|2021-03-21 09:13:50|530.77|526.77|530.77|526.77|530.79|526.79|530.77|526.77|11
1616318040000|2021-03-21 09:14:00|530.78|526.78|530.79|526.79|530.8|526.8|530.78|526.78|11
1616318050000|2021-03-21 09:14:10|530.78|526.78|530.58|526.58|530.8|526.8|530.57|526.57|19
1616318060000|2021-03-21 09:14:20|530.57|526.57|530.5|526.5|530.57|526.57|530.49|526.49|17
1616318070000|2021-03-21 09:14:30|530.48|526.48|530.33|526.33|530.48|526.48|530.33|526.33|4
1616318080000|2021-03-21 09:14:40|530.32|526.32|530.36|526.36|530.36|526.36|530.32|526.32|4
1616318090000|2021-03-21 09:14:50|530.35|526.35|530.1|526.1|530.35|526.35|530.1|526.1|5
1616318100000|2021-03-21 09:15:00|530.09|526.09|530.09|526.09|530.11|526.11|530.09|526.09|4
1616318110000|2021-03-21 09:15:10|530.08|526.08|530.31|526.31|530.31|526.31|530.08|526.08|26
1616318120000|2021-03-21 09:15:20|530.3|526.3|530.31|526.31|530.32|526.32|530.29|526.29|13
1616318130000|2021-03-21 09:15:30|530.3|526.3|530.29|526.29|530.34|526.34|530.29|526.29|7
1616318140000|2021-03-21 09:15:40|530.3|526.3|530.34|526.34|530.37|526.37|530.28|526.28|17
1616318150000|2021-03-21 09:15:50|530.35|526.35|530.4|526.4|530.41|526.41|530.35|526.35|10
1616318160000|2021-03-21 09:16:00|530.41|526.41|530.24|526.24|530.45|526.45|530.22|526.22|21
1616318170000|2021-03-21 09:16:10|530.25|526.25|530.24|526.24|530.27|526.27|530.24|526.24|12
1616318180000|2021-03-21 09:16:20|530.23|526.23|530.23|526.23|530.25|526.25|530.22|526.22|8
1616318190000|2021-03-21 09:16:30|530.24|526.24|530.24|526.24|530.25|526.25|530.21|526.21|8
1616318200000|2021-03-21 09:16:40|530.23|526.23|530.17|526.17|530.25|526.25|530.17|526.17|14
1616318210000|2021-03-21 09:16:50|530.16|526.16|530.06|526.06|530.17|526.17|530.05|526.05|18
1616318220000|2021-03-21 09:17:00|530.05|526.05|530.01|526.01|530.05|526.05|530|526|18
1616318230000|2021-03-21 09:17:10|530|526|529.95|525.95|530.02|526.02|529.95|525.95|11
1616318240000|2021-03-21 09:17:20|529.96|525.96|530.02|526.02|530.03|526.03|529.96|525.96|12
1616318250000|2021-03-21 09:17:30|530.01|526.01|530|526|530.02|526.02|529.99|525.99|10
1616318260000|2021-03-21 09:17:40|529.99|525.99|530.02|526.02|530.03|526.03|529.99|525.99|14
1616318270000|2021-03-21 09:17:50|530.03|526.03|530.02|526.02|530.04|526.04|530.02|526.02|8
1616318280000|2021-03-21 09:18:00|530.01|526.01|529.94|525.94|530.01|526.01|529.94|525.94|15
1616318290000|2021-03-21 09:18:10|529.95|525.95|529.92|525.92|529.95|525.95|529.92|525.92|6
1616318300000|2021-03-21 09:18:20|529.91|525.91|529.93|525.93|529.94|525.94|529.91|525.91|11
1616318310000|2021-03-21 09:18:30|529.94|525.94|529.67|525.67|529.94|525.94|529.67|525.67|13
1616318320000|2021-03-21 09:18:40|529.66|525.66|529.62|525.62|529.69|525.69|529.62|525.62|6
1616318330000|2021-03-21 09:18:50|529.61|525.61|529.57|525.57|529.61|525.61|529.56|525.56|15
1616318340000|2021-03-21 09:19:00|529.58|525.58|529.51|525.51|529.58|525.58|529.49|525.49|8
1616318350000|2021-03-21 09:19:10|529.52|525.52|529.69|525.69|529.74|525.74|529.52|525.52|18
1616318360000|2021-03-21 09:19:20|529.7|525.7|529.67|525.67|529.73|525.73|529.66|525.66|11
1616318370000|2021-03-21 09:19:30|529.68|525.68|529.62|525.62|529.69|525.69|529.61|525.61|14
1616318380000|2021-03-21 09:19:40|529.61|525.61|529.59|525.59|529.62|525.62|529.59|525.59|12
1616318390000|2021-03-21 09:19:50|529.61|525.61|529.59|525.59|529.62|525.62|529.53|525.53|24
1616318400000|2021-03-21 09:20:00|529.58|525.58|529.55|525.55|529.6|525.6|529.54|525.54|17
1616318410000|2021-03-21 09:20:10|529.54|525.54|529.53|525.53|529.56|525.56|529.53|525.53|11
1616318420000|2021-03-21 09:20:20|529.54|525.54|529.53|525.53|529.54|525.54|529.53|525.53|4
1616318430000|2021-03-21 09:20:30|529.51|525.51|529.57|525.57|529.57|525.57|529.51|525.51|6
1616318440000|2021-03-21 09:20:40|529.55|525.55|529.55|525.55|529.56|525.56|529.54|525.54|13
1616318450000|2021-03-21 09:20:50|529.56|525.56|529.56|525.56|529.56|525.56|529.56|525.56|1
1616318460000|2021-03-21 09:21:00|529.57|525.57|529.56|525.56|529.59|525.59|529.56|525.56|9
1616318470000|2021-03-21 09:21:10|529.57|525.57|529.57|525.57|529.58|525.58|529.57|525.57|3
1616318480000|2021-03-21 09:21:20|529.58|525.58|529.57|525.57|529.58|525.58|529.57|525.57|2
1616318510000|2021-03-21 09:21:50|529.58|525.58|529.58|525.58|529.58|525.58|529.58|525.58|1
1616318520000|2021-03-21 09:22:00|529.57|525.57|529.8|525.8|529.8|525.8|529.57|525.57|20
1616318530000|2021-03-21 09:22:10|529.81|525.81|529.81|525.81|529.82|525.82|529.81|525.81|3
1616318540000|2021-03-21 09:22:20|529.8|525.8|529.72|525.72|529.8|525.8|529.69|525.69|12
1616318550000|2021-03-21 09:22:30|529.71|525.71|529.81|525.81|529.81|525.81|529.7|525.7|11
1616318560000|2021-03-21 09:22:40|529.77|525.77|529.76|525.76|529.77|525.77|529.74|525.74|5
1616318570000|2021-03-21 09:22:50|529.77|525.77|529.83|525.83|529.84|525.84|529.76|525.76|11
1616318580000|2021-03-21 09:23:00|529.81|525.81|530.02|526.02|530.03|526.03|529.81|525.81|15
1616318590000|2021-03-21 09:23:10|530.01|526.01|529.98|525.98|530.01|526.01|529.98|525.98|13
1616318600000|2021-03-21 09:23:20|529.99|525.99|529.98|525.98|529.99|525.99|529.97|525.97|7
1616318610000|2021-03-21 09:23:30|529.99|525.99|530|526|530.01|526.01|529.99|525.99|7
1616318620000|2021-03-21 09:23:40|529.99|525.99|529.97|525.97|529.99|525.99|529.97|525.97|3
1616318630000|2021-03-21 09:23:50|529.96|525.96|529.95|525.95|530.03|526.03|529.95|525.95|12
1616318640000|2021-03-21 09:24:00|529.93|525.93|529.89|525.89|529.93|525.93|529.86|525.86|8
1616318650000|2021-03-21 09:24:10|529.9|525.9|529.87|525.87|529.92|525.92|529.87|525.87|3
1616318660000|2021-03-21 09:24:20|529.88|525.88|529.72|525.72|529.88|525.88|529.72|525.72|14
1616318670000|2021-03-21 09:24:30|529.71|525.71|529.66|525.66|529.72|525.72|529.65|525.65|12
1616318680000|2021-03-21 09:24:40|529.64|525.64|529.6|525.6|529.67|525.67|529.6|525.6|10
1616318690000|2021-03-21 09:24:50|529.59|525.59|529.6|525.6|529.61|525.61|529.59|525.59|11
1616318700000|2021-03-21 09:25:00|529.58|525.58|529.56|525.56|529.6|525.6|529.56|525.56|8
1616318710000|2021-03-21 09:25:10|529.57|525.57|529.43|525.43|529.57|525.57|529.37|525.37|12
1616318720000|2021-03-21 09:25:20|529.41|525.41|529.4|525.4|529.41|525.41|529.34|525.34|18
1616318730000|2021-03-21 09:25:30|529.39|525.39|529.39|525.39|529.42|525.42|529.39|525.39|9
1616318740000|2021-03-21 09:25:40|529.4|525.4|529.31|525.31|529.4|525.4|529.3|525.3|5
1616318750000|2021-03-21 09:25:50|529.3|525.3|529.27|525.27|529.32|525.32|529.24|525.24|17
1616318760000|2021-03-21 09:26:00|529.26|525.26|529.26|525.26|529.28|525.28|529.26|525.26|12
1616318770000|2021-03-21 09:26:10|529.27|525.27|529.26|525.26|529.28|525.28|529.26|525.26|10
1616318780000|2021-03-21 09:26:20|529.27|525.27|529.27|525.27|529.28|525.28|529.25|525.25|13
1616318790000|2021-03-21 09:26:30|529.28|525.28|529.26|525.26|529.28|525.28|529.26|525.26|3
1616318800000|2021-03-21 09:26:40|529.27|525.27|529.27|525.27|529.28|525.28|529.27|525.27|3
1616318810000|2021-03-21 09:26:50|529.28|525.28|529.29|525.29|529.29|525.29|529.26|525.26|18
1616318820000|2021-03-21 09:27:00|529.28|525.28|529.29|525.29|529.3|525.3|529.28|525.28|10
1616318830000|2021-03-21 09:27:10|529.3|525.3|529.34|525.34|529.36|525.36|529.28|525.28|11
1616318840000|2021-03-21 09:27:20|529.28|525.28|529.29|525.29|529.36|525.36|529.28|525.28|12
1616318850000|2021-03-21 09:27:30|529.3|525.3|529.28|525.28|529.3|525.3|529.28|525.28|13
1616318860000|2021-03-21 09:27:40|529.29|525.29|529.29|525.29|529.3|525.3|529.28|525.28|12
1616318870000|2021-03-21 09:27:50|529.28|525.28|529.29|525.29|529.3|525.3|529.27|525.27|14
1616318880000|2021-03-21 09:28:00|529.28|525.28|529.26|525.26|529.3|525.3|529.26|525.26|12
1616318890000|2021-03-21 09:28:10|529.23|525.23|529.21|525.21|529.27|525.27|529.21|525.21|6
1616318900000|2021-03-21 09:28:20|529.23|525.23|529.21|525.21|529.24|525.24|529.21|525.21|9
1616318910000|2021-03-21 09:28:30|529.2|525.2|529.18|525.18|529.21|525.21|529.18|525.18|10
1616318920000|2021-03-21 09:28:40|529.19|525.19|529.18|525.18|529.19|525.19|529.18|525.18|4
1616318930000|2021-03-21 09:28:50|529.19|525.19|529.19|525.19|529.22|525.22|529.18|525.18|9
1616318940000|2021-03-21 09:29:00|529.21|525.21|529.19|525.19|529.22|525.22|529.19|525.19|7
1616318950000|2021-03-21 09:29:10|529.18|525.18|529.19|525.19|529.2|525.2|529.18|525.18|8
1616318960000|2021-03-21 09:29:20|529.17|525.17|529.17|525.17|529.19|525.19|529.17|525.17|7
1616318970000|2021-03-21 09:29:30|529.18|525.18|529.1|525.1|529.18|525.18|529.1|525.1|10
1616318980000|2021-03-21 09:29:40|529.11|525.11|529.03|525.03|529.11|525.11|529.03|525.03|10
1616318990000|2021-03-21 09:29:50|529.01|525.01|528.9|524.9|529.01|525.01|528.9|524.9|8
1616319000000|2021-03-21 09:30:00|528.87|524.87|528.68|524.68|528.88|524.88|528.67|524.67|16
1616319010000|2021-03-21 09:30:10|528.67|524.67|528.65|524.65|528.69|524.69|528.65|524.65|7
1616319020000|2021-03-21 09:30:20|528.5|524.5|528.39|524.39|528.5|524.5|528.39|524.39|11
1616319030000|2021-03-21 09:30:30|528.34|524.34|528.2|524.2|528.34|524.34|528.19|524.19|20
1616319040000|2021-03-21 09:30:40|528.19|524.19|528.2|524.2|528.22|524.22|528.19|524.19|11
1616319050000|2021-03-21 09:30:50|528.18|524.18|528.1|524.1|528.18|524.18|528.1|524.1|12
1616319060000|2021-03-21 09:31:00|528.11|524.11|528.01|524.01|528.17|524.17|527.99|523.99|21
1616319070000|2021-03-21 09:31:10|528.02|524.02|528.03|524.03|528.05|524.05|528.01|524.01|20
1616319080000|2021-03-21 09:31:20|528.04|524.04|528.09|524.09|528.09|524.09|528.04|524.04|9
1616319090000|2021-03-21 09:31:30|528.11|524.11|528.5|524.5|528.5|524.5|528.11|524.11|15
1616319100000|2021-03-21 09:31:40|528.49|524.49|528.69|524.69|528.71|524.71|528.48|524.48|21
1616319110000|2021-03-21 09:31:50|528.7|524.7|528.82|524.82|528.83|524.83|528.7|524.7|16
1616319120000|2021-03-21 09:32:00|528.81|524.81|528.69|524.69|528.81|524.81|528.66|524.66|13
1616319130000|2021-03-21 09:32:10|528.7|524.7|528.83|524.83|528.85|524.85|528.69|524.69|23
1616319140000|2021-03-21 09:32:20|528.82|524.82|528.84|524.84|528.85|524.85|528.82|524.82|12
1616319150000|2021-03-21 09:32:30|528.85|524.85|528.89|524.89|528.89|524.89|528.84|524.84|12
1616319160000|2021-03-21 09:32:40|528.88|524.88|528.88|524.88|528.89|524.89|528.86|524.86|12
1616319170000|2021-03-21 09:32:50|528.87|524.87|528.86|524.86|528.88|524.88|528.84|524.84|12
1616319180000|2021-03-21 09:33:00|528.85|524.85|528.87|524.87|528.87|524.87|528.84|524.84|13
1616319190000|2021-03-21 09:33:10|528.86|524.86|528.82|524.82|528.88|524.88|528.82|524.82|8
1616319200000|2021-03-21 09:33:20|528.83|524.83|528.85|524.85|528.85|524.85|528.83|524.83|7
1616319210000|2021-03-21 09:33:30|528.84|524.84|528.77|524.77|528.86|524.86|528.77|524.77|8
1616319220000|2021-03-21 09:33:40|528.78|524.78|528.71|524.71|528.78|524.78|528.71|524.71|8
1616319230000|2021-03-21 09:33:50|528.66|524.66|528.52|524.52|528.66|524.66|528.51|524.51|16
1616319240000|2021-03-21 09:34:00|528.42|524.42|528.54|524.54|528.59|524.59|528.42|524.42|15
1616319250000|2021-03-21 09:34:10|528.53|524.53|528.56|524.56|528.56|524.56|528.53|524.53|8
1616319260000|2021-03-21 09:34:20|528.57|524.57|528.55|524.55|528.57|524.57|528.55|524.55|5
1616319270000|2021-03-21 09:34:30|528.56|524.56|528.56|524.56|528.57|524.57|528.55|524.55|10
1616319280000|2021-03-21 09:34:40|528.55|524.55|528.62|524.62|528.62|524.62|528.55|524.55|7
1616319290000|2021-03-21 09:34:50|528.61|524.61|528.61|524.61|528.64|524.64|528.6|524.6|8
1616319300000|2021-03-21 09:35:00|528.6|524.6|528.61|524.61|528.63|524.63|528.6|524.6|6
1616319310000|2021-03-21 09:35:10|528.62|524.62|528.67|524.67|528.67|524.67|528.62|524.62|3
1616319320000|2021-03-21 09:35:20|528.66|524.66|528.67|524.67|528.69|524.69|528.66|524.66|8
1616319330000|2021-03-21 09:35:30|528.68|524.68|528.72|524.72|528.75|524.75|528.67|524.67|10
1616319340000|2021-03-21 09:35:40|528.73|524.73|528.69|524.69|528.73|524.73|528.68|524.68|15
1616319350000|2021-03-21 09:35:50|528.68|524.68|528.68|524.68|528.69|524.69|528.68|524.68|13
1616319360000|2021-03-21 09:36:00|528.69|524.69|529.04|525.04|529.05|525.05|528.69|524.69|19
1616319370000|2021-03-21 09:36:10|529.06|525.06|528.96|524.96|529.07|525.07|528.96|524.96|15
1616319380000|2021-03-21 09:36:20|528.97|524.97|529.26|525.26|529.26|525.26|528.97|524.97|10
1616319390000|2021-03-21 09:36:30|529.23|525.23|529.45|525.45|529.45|525.45|529.22|525.22|21
1616319400000|2021-03-21 09:36:40|529.46|525.46|529.55|525.55|529.59|525.59|529.46|525.46|16
1616319410000|2021-03-21 09:36:50|529.56|525.56|529.54|525.54|529.58|525.58|529.53|525.53|13
1616319420000|2021-03-21 09:37:00|529.53|525.53|529.33|525.33|529.54|525.54|529.31|525.31|27
1616319430000|2021-03-21 09:37:10|529.28|525.28|528.96|524.96|529.28|525.28|528.91|524.91|20
1616319440000|2021-03-21 09:37:20|528.93|524.93|528.77|524.77|528.95|524.95|528.76|524.76|23
1616319450000|2021-03-21 09:37:30|528.76|524.76|528.72|524.72|528.76|524.76|528.71|524.71|8
1616319460000|2021-03-21 09:37:40|528.73|524.73|528.73|524.73|528.73|524.73|528.7|524.7|11
1616319470000|2021-03-21 09:37:50|528.74|524.74|528.74|524.74|528.75|524.75|528.72|524.72|20
1616319480000|2021-03-21 09:38:00|528.75|524.75|528.86|524.86|528.91|524.91|528.74|524.74|23
1616319490000|2021-03-21 09:38:10|528.85|524.85|528.97|524.97|528.97|524.97|528.84|524.84|15
1616319500000|2021-03-21 09:38:20|528.93|524.93|528.92|524.92|528.95|524.95|528.92|524.92|15
1616319510000|2021-03-21 09:38:30|528.91|524.91|528.91|524.91|528.93|524.93|528.9|524.9|16
1616319520000|2021-03-21 09:38:40|528.92|524.92|528.92|524.92|528.93|524.93|528.91|524.91|11
1616319530000|2021-03-21 09:38:50|528.94|524.94|528.94|524.94|528.95|524.95|528.93|524.93|5
1616319540000|2021-03-21 09:39:00|528.95|524.95|528.94|524.94|528.95|524.95|528.94|524.94|8
1616319550000|2021-03-21 09:39:10|528.93|524.93|528.9|524.9|528.93|524.93|528.9|524.9|13
1616319560000|2021-03-21 09:39:20|528.89|524.89|528.67|524.67|528.89|524.89|528.65|524.65|18
1616319570000|2021-03-21 09:39:30|528.66|524.66|528.63|524.63|528.69|524.69|528.63|524.63|6
1616319580000|2021-03-21 09:39:40|528.62|524.62|528.61|524.61|528.63|524.63|528.61|524.61|8
1616319590000|2021-03-21 09:39:50|528.62|524.62|528.2|524.2|528.62|524.62|528.08|524.08|22
1616319600000|2021-03-21 09:40:00|528.21|524.21|528.01|524.01|528.24|524.24|528.01|524.01|19
1616319610000|2021-03-21 09:40:10|528.02|524.02|528.05|524.05|528.08|524.08|528.02|524.02|14
1616319620000|2021-03-21 09:40:20|528.06|524.06|528.38|524.38|528.39|524.39|528.04|524.04|21
1616319630000|2021-03-21 09:40:30|528.34|524.34|528.14|524.14|528.34|524.34|528.07|524.07|24
1616319640000|2021-03-21 09:40:40|528.15|524.15|527.93|523.93|528.16|524.16|527.86|523.86|16
1616319650000|2021-03-21 09:40:50|527.94|523.94|527.78|523.78|527.94|523.94|527.77|523.77|13
1616319660000|2021-03-21 09:41:00|527.79|523.79|527.6|523.6|527.79|523.79|527.56|523.56|26
1616319670000|2021-03-21 09:41:10|527.56|523.56|527.23|523.23|527.56|523.56|527.15|523.15|23
1616319680000|2021-03-21 09:41:20|527.24|523.24|526.52|522.52|527.24|523.24|526.52|522.52|26
1616319690000|2021-03-21 09:41:30|526.53|522.53|526.23|522.23|526.54|522.54|526.23|522.23|25
1616319700000|2021-03-21 09:41:40|526.21|522.21|525.39|521.39|526.21|522.21|525.38|521.38|34
1616319710000|2021-03-21 09:41:50|525.42|521.42|524.88|520.88|525.43|521.43|524.87|520.87|27
1616319720000|2021-03-21 09:42:00|524.87|520.87|524.51|520.51|525.18|521.18|524.51|520.51|30
1616319730000|2021-03-21 09:42:10|524.52|520.52|524.5|520.5|524.97|520.97|524.1|520.1|34
1616319740000|2021-03-21 09:42:20|524.47|520.47|524.21|520.21|524.49|520.49|524.14|520.14|31
1616319750000|2021-03-21 09:42:30|524.15|520.15|523.56|519.56|524.15|520.15|523.56|519.56|22
1616319760000|2021-03-21 09:42:40|523.54|519.54|523.3|519.3|523.85|519.85|523.3|519.3|29
1616319770000|2021-03-21 09:42:50|523.23|519.23|523.18|519.18|523.46|519.46|523.11|519.11|28
1616319780000|2021-03-21 09:43:00|523.16|519.16|523.25|519.25|523.48|519.48|523.07|519.07|28
1616319790000|2021-03-21 09:43:10|523.14|519.14|522.42|518.42|523.14|519.14|522.35|518.35|34
1616319800000|2021-03-21 09:43:20|522.38|518.38|521.56|517.56|522.38|518.38|521.51|517.51|32
1616319810000|2021-03-21 09:43:30|521.55|517.55|520.93|516.93|521.56|517.56|520.92|516.92|26
1616319820000|2021-03-21 09:43:40|520.81|516.81|519.75|515.75|520.82|516.82|519.74|515.74|34
1616319830000|2021-03-21 09:43:50|519.61|515.61|518.44|514.44|519.61|515.61|518.35|514.35|34
1616319840000|2021-03-21 09:44:00|518.5|514.5|520.69|516.69|520.69|516.69|518.5|514.5|39
1616319850000|2021-03-21 09:44:10|520.67|516.67|521.21|517.21|521.24|517.24|520.61|516.61|35
1616319860000|2021-03-21 09:44:20|521.2|517.2|522.58|518.58|522.58|518.58|521.16|517.16|33
1616319870000|2021-03-21 09:44:30|522.63|518.63|523.06|519.06|523.47|519.47|522.63|518.63|35
1616319880000|2021-03-21 09:44:40|523.02|519.02|522.35|518.35|523.02|519.02|522.23|518.23|35
1616319890000|2021-03-21 09:44:50|522.38|518.38|522.63|518.63|522.74|518.74|522.36|518.36|34
1616319900000|2021-03-21 09:45:00|522.61|518.61|522.3|518.3|522.94|518.94|522.25|518.25|33
1616319910000|2021-03-21 09:45:10|522.26|518.26|522.15|518.15|522.29|518.29|521.83|517.83|34
1616319920000|2021-03-21 09:45:20|522.1|518.1|522.77|518.77|522.89|518.89|521.89|517.89|34
1616319930000|2021-03-21 09:45:30|522.75|518.75|523.01|519.01|523.01|519.01|522.7|518.7|34
1616319940000|2021-03-21 09:45:40|523.02|519.02|522.98|518.98|523.42|519.42|522.98|518.98|28
1616319950000|2021-03-21 09:45:50|522.96|518.96|523.2|519.2|523.21|519.21|522.85|518.85|25
1616319960000|2021-03-21 09:46:00|523.21|519.21|523.36|519.36|523.43|519.43|523.21|519.21|24
1616319970000|2021-03-21 09:46:10|523.37|519.37|524.14|520.14|524.17|520.17|523.37|519.37|33
1616319980000|2021-03-21 09:46:20|524.08|520.08|524.6|520.6|524.61|520.61|524.03|520.03|18
1616319990000|2021-03-21 09:46:30|524.61|520.61|524.07|520.07|524.62|520.62|524.06|520.06|28
1616320000000|2021-03-21 09:46:40|523.97|519.97|524.09|520.09|524.17|520.17|523.88|519.88|25
1616320010000|2021-03-21 09:46:50|524.1|520.1|524.5|520.5|524.5|520.5|524.06|520.06|27
1616320020000|2021-03-21 09:47:00|524.56|520.56|524.42|520.42|524.56|520.56|524.39|520.39|20
1616320030000|2021-03-21 09:47:10|524.43|520.43|524.31|520.31|524.43|520.43|524.29|520.29|17
1616320040000|2021-03-21 09:47:20|524.3|520.3|524.21|520.21|524.43|520.43|524.19|520.19|27
1616320050000|2021-03-21 09:47:30|524.26|520.26|524.23|520.23|524.3|520.3|524.2|520.2|22
1616320060000|2021-03-21 09:47:40|524.21|520.21|524.02|520.02|524.23|520.23|523.99|519.99|31
1616320070000|2021-03-21 09:47:50|524.03|520.03|524.1|520.1|524.16|520.16|524.03|520.03|21
1616320080000|2021-03-21 09:48:00|524.09|520.09|523.77|519.77|524.09|520.09|523.5|519.5|19
1616320090000|2021-03-21 09:48:10|523.23|519.23|522.97|518.97|523.29|519.29|522.97|518.97|28
1616320100000|2021-03-21 09:48:20|522.96|518.96|522.94|518.94|523.06|519.06|522.93|518.93|30
1616320110000|2021-03-21 09:48:30|522.96|518.96|523.42|519.42|523.45|519.45|522.94|518.94|28
1616320120000|2021-03-21 09:48:40|523.43|519.43|523.9|519.9|523.9|519.9|523.42|519.42|19
1616320130000|2021-03-21 09:48:50|523.94|519.94|524.11|520.11|524.2|520.2|523.94|519.94|33
1616320140000|2021-03-21 09:49:00|524.12|520.12|524.23|520.23|524.23|520.23|524.12|520.12|20
1616320150000|2021-03-21 09:49:10|524.24|520.24|524.31|520.31|524.52|520.52|524.22|520.22|29
1616320160000|2021-03-21 09:49:20|524.34|520.34|524.54|520.54|524.54|520.54|524.29|520.29|21
1616320170000|2021-03-21 09:49:30|524.52|520.52|524.79|520.79|524.83|520.83|524.52|520.52|25
1616320180000|2021-03-21 09:49:40|524.8|520.8|524.44|520.44|524.94|520.94|524.44|520.44|27
1616320190000|2021-03-21 09:49:50|524.52|520.52|524.39|520.39|524.56|520.56|524.34|520.34|25
1616320200000|2021-03-21 09:50:00|524.38|520.38|523.95|519.95|524.38|520.38|523.93|519.93|30
1616320210000|2021-03-21 09:50:10|523.89|519.89|523.8|519.8|523.96|519.96|523.53|519.53|34
1616320220000|2021-03-21 09:50:20|523.93|519.93|524.07|520.07|524.13|520.13|523.85|519.85|27
1616320230000|2021-03-21 09:50:30|524.06|520.06|523.96|519.96|524.1|520.1|523.96|519.96|16
1616320240000|2021-03-21 09:50:40|523.98|519.98|523.71|519.71|523.98|519.98|523.62|519.62|36
1616320250000|2021-03-21 09:50:50|523.7|519.7|524.26|520.26|524.26|520.26|523.64|519.64|33
1616320260000|2021-03-21 09:51:00|524.21|520.21|524.34|520.34|524.34|520.34|524.14|520.14|31
1616320270000|2021-03-21 09:51:10|524.39|520.39|524.74|520.74|524.86|520.86|524.35|520.35|34
1616320280000|2021-03-21 09:51:20|524.78|520.78|524.86|520.86|524.89|520.89|524.78|520.78|21
1616320290000|2021-03-21 09:51:30|524.84|520.84|524.64|520.64|524.85|520.85|524.64|520.64|12
1616320300000|2021-03-21 09:51:40|524.6|520.6|524.37|520.37|524.6|520.6|524.35|520.35|29
1616320310000|2021-03-21 09:51:50|524.36|520.36|524.58|520.58|524.71|520.71|524.12|520.12|30
1616320320000|2021-03-21 09:52:00|524.55|520.55|524.53|520.53|524.56|520.56|524.44|520.44|24
1616320330000|2021-03-21 09:52:10|524.45|520.45|524.47|520.47|524.56|520.56|524.45|520.45|17
1616320340000|2021-03-21 09:52:20|524.48|520.48|524.45|520.45|524.66|520.66|524.44|520.44|25
1616320350000|2021-03-21 09:52:30|524.41|520.41|523.98|519.98|524.41|520.41|523.98|519.98|22
1616320360000|2021-03-21 09:52:40|523.97|519.97|523.5|519.5|523.97|519.97|523.5|519.5|25
1616320370000|2021-03-21 09:52:50|523.48|519.48|523.47|519.47|523.56|519.56|523.42|519.42|27
1616320380000|2021-03-21 09:53:00|523.46|519.46|524.1|520.1|524.12|520.12|523.43|519.43|26
1616320390000|2021-03-21 09:53:10|524.09|520.09|524.21|520.21|524.26|520.26|524.03|520.03|24
1616320400000|2021-03-21 09:53:20|524.2|520.2|524.38|520.38|524.43|520.43|524.2|520.2|33
1616320410000|2021-03-21 09:53:30|524.4|520.4|524.3|520.3|524.44|520.44|524.3|520.3|20
1616320420000|2021-03-21 09:53:40|524.31|520.31|524.05|520.05|524.31|520.31|524.02|520.02|25
1616320430000|2021-03-21 09:53:50|524.04|520.04|524.34|520.34|524.34|520.34|523.97|519.97|21
1616320440000|2021-03-21 09:54:00|524.17|520.17|524|520|524.28|520.28|524|520|27
1616320450000|2021-03-21 09:54:10|524.01|520.01|523.88|519.88|524.01|520.01|523.88|519.88|23
1616320460000|2021-03-21 09:54:20|523.75|519.75|523.36|519.36|523.75|519.75|523.13|519.13|25
1616320470000|2021-03-21 09:54:30|523.35|519.35|522.25|518.25|523.36|519.36|522.25|518.25|32
1616320480000|2021-03-21 09:54:40|522.23|518.23|522.25|518.25|522.64|518.64|521.97|517.97|34
1616320490000|2021-03-21 09:54:50|522.19|518.19|522.57|518.57|522.57|518.57|522.03|518.03|34
1616320500000|2021-03-21 09:55:00|522.56|518.56|522.76|518.76|522.77|518.77|522.53|518.53|27
1616320510000|2021-03-21 09:55:10|522.74|518.74|522.67|518.67|522.74|518.74|522.6|518.6|27
1616320520000|2021-03-21 09:55:20|522.68|518.68|522.87|518.87|522.92|518.92|522.67|518.67|33
1616320530000|2021-03-21 09:55:30|522.82|518.82|522.94|518.94|522.94|518.94|522.81|518.81|29
1616320540000|2021-03-21 09:55:40|522.95|518.95|523.66|519.66|523.66|519.66|522.88|518.88|33
1616320550000|2021-03-21 09:55:50|523.65|519.65|523.48|519.48|523.65|519.65|523.39|519.39|29
1616320560000|2021-03-21 09:56:00|523.47|519.47|523.39|519.39|523.48|519.48|523.26|519.26|24
1616320570000|2021-03-21 09:56:10|523.38|519.38|523.59|519.59|523.61|519.61|523.38|519.38|26
1616320580000|2021-03-21 09:56:20|523.58|519.58|523.45|519.45|523.86|519.86|523.45|519.45|26
1616320590000|2021-03-21 09:56:30|523.44|519.44|522.95|518.95|523.47|519.47|522.76|518.76|25
1616320600000|2021-03-21 09:56:40|522.74|518.74|522.27|518.27|523.17|519.17|521.97|517.97|36
1616320610000|2021-03-21 09:56:50|522.31|518.31|521.97|517.97|522.4|518.4|521.96|517.96|29
1616320620000|2021-03-21 09:57:00|521.96|517.96|521.86|517.86|522.13|518.13|521.64|517.64|32
1616320630000|2021-03-21 09:57:10|521.93|517.93|521.69|517.69|522.01|518.01|521.69|517.69|33
1616320640000|2021-03-21 09:57:20|521.71|517.71|521.81|517.81|522.31|518.31|521.65|517.65|34
1616320650000|2021-03-21 09:57:30|521.79|517.79|521.54|517.54|522.06|518.06|521.54|517.54|34
1616320660000|2021-03-21 09:57:40|521.45|517.45|521.11|517.11|521.45|517.45|521.11|517.11|26
1616320670000|2021-03-21 09:57:50|521.07|517.07|521.01|517.01|521.42|517.42|521|517|32
1616320680000|2021-03-21 09:58:00|521.02|517.02|521.6|517.6|521.6|517.6|521.02|517.02|28
1616320690000|2021-03-21 09:58:10|521.68|517.68|521.56|517.56|521.78|517.78|521.45|517.45|28
1616320700000|2021-03-21 09:58:20|521.63|517.63|521.51|517.51|521.68|517.68|521.44|517.44|29
1616320710000|2021-03-21 09:58:30|521.5|517.5|521.46|517.46|521.61|517.61|521.4|517.4|30
1616320720000|2021-03-21 09:58:40|521.48|517.48|521.41|517.41|521.54|517.54|521.41|517.41|22
1616320730000|2021-03-21 09:58:50|521.35|517.35|521.22|517.22|521.37|517.37|520.99|516.99|33
1616320740000|2021-03-21 09:59:00|521.21|517.21|521.33|517.33|521.37|517.37|521.21|517.21|27
1616320750000|2021-03-21 09:59:10|521.34|517.34|521.81|517.81|521.81|517.81|521.33|517.33|32
1616320760000|2021-03-21 09:59:20|521.82|517.82|521.36|517.36|521.82|517.82|521.24|517.24|33
1616320770000|2021-03-21 09:59:30|521.35|517.35|521.3|517.3|521.35|517.35|521.09|517.09|28
1616320780000|2021-03-21 09:59:40|521.29|517.29|521.34|517.34|521.36|517.36|521.22|517.22|28
1616320790000|2021-03-21 09:59:50|521.33|517.33|521.41|517.41|521.43|517.43|521.3|517.3|19
1616320800000|2021-03-21 10:00:00|521.38|517.38|521|517|521.38|517.38|520.9|516.9|31
1616320810000|2021-03-21 10:00:10|520.99|516.99|521.03|517.03|521.3|517.3|520.93|516.93|35
1616320820000|2021-03-21 10:00:20|521.08|517.08|521.03|517.03|521.08|517.08|520.97|516.97|31
1616320830000|2021-03-21 10:00:30|520.99|516.99|520.82|516.82|520.99|516.99|520.78|516.78|29
1616320840000|2021-03-21 10:00:40|520.81|516.81|520.69|516.69|520.84|516.84|520.65|516.65|29
1616320850000|2021-03-21 10:00:50|520.7|516.7|520.9|516.9|520.92|516.92|520.68|516.68|30
1616320860000|2021-03-21 10:01:00|520.91|516.91|520.59|516.59|520.91|516.91|520.59|516.59|25
1616320870000|2021-03-21 10:01:10|520.69|516.69|520.46|516.46|520.69|516.69|520.4|516.4|28
1616320880000|2021-03-21 10:01:20|520.43|516.43|520.42|516.42|520.43|516.43|520.4|516.4|6
1616320890000|2021-03-21 10:01:30|520.41|516.41|519.9|515.9|520.45|516.45|519.85|515.85|21
1616320900000|2021-03-21 10:01:40|519.83|515.83|519.84|515.84|520.1|516.1|519.8|515.8|33
1616320910000|2021-03-21 10:01:50|519.91|515.91|519.67|515.67|519.96|515.96|519.61|515.61|29
1616320920000|2021-03-21 10:02:00|519.6|515.6|519.64|515.64|519.7|515.7|519.6|515.6|26
1616320930000|2021-03-21 10:02:10|519.63|515.63|519.9|515.9|520.06|516.06|519.63|515.63|35
1616320940000|2021-03-21 10:02:20|519.94|515.94|520.04|516.04|520.04|516.04|519.87|515.87|27
1616320950000|2021-03-21 10:02:30|520.05|516.05|520.57|516.57|520.62|516.62|520.01|516.01|30
1616320960000|2021-03-21 10:02:40|520.54|516.54|521.21|517.21|521.21|517.21|520.51|516.51|29
1616320970000|2021-03-21 10:02:50|521.18|517.18|521.3|517.3|521.52|517.52|521.16|517.16|35
1616320980000|2021-03-21 10:03:00|521.31|517.31|521.2|517.2|521.34|517.34|521.07|517.07|25
1616320990000|2021-03-21 10:03:10|521.21|517.21|521.34|517.34|521.36|517.36|521.14|517.14|20
1616321000000|2021-03-21 10:03:20|521.31|517.31|520.81|516.81|521.34|517.34|520.79|516.79|29
1616321010000|2021-03-21 10:03:30|520.56|516.56|520.36|516.36|520.59|516.59|520.24|516.24|31
1616321020000|2021-03-21 10:03:40|520.33|516.33|520.52|516.52|520.58|516.58|520.27|516.27|29
1616321030000|2021-03-21 10:03:50|520.51|516.51|520.21|516.21|520.52|516.52|520.21|516.21|36
1616321040000|2021-03-21 10:04:00|520.28|516.28|520.77|516.77|520.8|516.8|520.23|516.23|31
1616321050000|2021-03-21 10:04:10|520.75|516.75|520.47|516.47|520.77|516.77|520.47|516.47|29
1616321060000|2021-03-21 10:04:20|520.46|516.46|520.8|516.8|520.8|516.8|520.43|516.43|26
1616321070000|2021-03-21 10:04:30|520.81|516.81|520.76|516.76|520.89|516.89|520.64|516.64|23
1616321080000|2021-03-21 10:04:40|520.77|516.77|521.08|517.08|521.21|517.21|520.72|516.72|31
1616321090000|2021-03-21 10:04:50|521.12|517.12|521.34|517.34|521.36|517.36|521.08|517.08|29
1616321100000|2021-03-21 10:05:00|521.36|517.36|521.73|517.73|521.86|517.86|521.35|517.35|31
1616321110000|2021-03-21 10:05:10|521.72|517.72|521.66|517.66|521.76|517.76|521.66|517.66|24
1616321120000|2021-03-21 10:05:20|521.65|517.65|521.8|517.8|521.81|517.81|521.65|517.65|27
1616321130000|2021-03-21 10:05:30|521.76|517.76|521.78|517.78|521.8|517.8|521.72|517.72|31
1616321140000|2021-03-21 10:05:40|521.79|517.79|522.14|518.14|522.15|518.15|521.76|517.76|22
1616321150000|2021-03-21 10:05:50|522.32|518.32|521.65|517.65|522.32|518.32|521.59|517.59|29
1616321160000|2021-03-21 10:06:00|521.6|517.6|521.89|517.89|521.97|517.97|521.57|517.57|32
1616321170000|2021-03-21 10:06:10|521.82|517.82|521.78|517.78|521.97|517.97|521.76|517.76|26
1616321180000|2021-03-21 10:06:20|521.79|517.79|522.02|518.02|522.02|518.02|521.74|517.74|30
1616321190000|2021-03-21 10:06:30|522.01|518.01|522.13|518.13|522.2|518.2|521.97|517.97|32
1616321200000|2021-03-21 10:06:40|522.16|518.16|522.12|518.12|522.27|518.27|522.08|518.08|26
1616321210000|2021-03-21 10:06:50|522.09|518.09|522.13|518.13|522.29|518.29|522.09|518.09|27
1616321220000|2021-03-21 10:07:00|522.14|518.14|521.92|517.92|522.15|518.15|521.86|517.86|29
1616321230000|2021-03-21 10:07:10|521.9|517.9|522.02|518.02|522.17|518.17|521.9|517.9|24
1616321240000|2021-03-21 10:07:20|522.05|518.05|522.17|518.17|522.19|518.19|521.95|517.95|23
1616321250000|2021-03-21 10:07:30|522.16|518.16|522.18|518.18|522.21|518.21|522.16|518.16|13
1616321260000|2021-03-21 10:07:40|522.19|518.19|522.18|518.18|522.21|518.21|522.15|518.15|14
1616321270000|2021-03-21 10:07:50|522.21|518.21|522.24|518.24|522.24|518.24|522.18|518.18|10
1616321280000|2021-03-21 10:08:00|522.23|518.23|522.46|518.46|522.47|518.47|522.23|518.23|16
1616321290000|2021-03-21 10:08:10|522.47|518.47|522.43|518.43|522.47|518.47|522.39|518.39|11
1616321300000|2021-03-21 10:08:20|522.44|518.44|522.45|518.45|522.45|518.45|522.32|518.32|18
1616321310000|2021-03-21 10:08:30|522.52|518.52|522.48|518.48|522.52|518.52|522.34|518.34|23
1616321320000|2021-03-21 10:08:40|522.49|518.49|522.64|518.64|522.64|518.64|522.49|518.49|12
1616321330000|2021-03-21 10:08:50|522.63|518.63|522.62|518.62|522.65|518.65|522.61|518.61|10
1616321340000|2021-03-21 10:09:00|522.61|518.61|522.8|518.8|522.89|518.89|522.61|518.61|25
1616321350000|2021-03-21 10:09:10|522.81|518.81|522.87|518.87|522.89|518.89|522.76|518.76|16
1616321360000|2021-03-21 10:09:20|522.86|518.86|522.95|518.95|522.96|518.96|522.86|518.86|16
1616321370000|2021-03-21 10:09:30|522.96|518.96|523.01|519.01|523.04|519.04|522.88|518.88|18
1616321380000|2021-03-21 10:09:40|523|519|523.08|519.08|523.08|519.08|523|519|10
1616321390000|2021-03-21 10:09:50|523.07|519.07|523.17|519.17|523.19|519.19|523.04|519.04|17
1616321400000|2021-03-21 10:10:00|523.2|519.2|523.22|519.22|523.22|519.22|523.2|519.2|9
1616321410000|2021-03-21 10:10:10|523.26|519.26|523.24|519.24|523.27|519.27|523.23|519.23|11
1616321420000|2021-03-21 10:10:20|523.22|519.22|523.01|519.01|523.22|519.22|523.01|519.01|21
1616321430000|2021-03-21 10:10:30|523|519|523|519|523.08|519.08|522.97|518.97|26
1616321440000|2021-03-21 10:10:40|523.03|519.03|523.04|519.04|523.05|519.05|522.97|518.97|25
1616321450000|2021-03-21 10:10:50|523.07|519.07|523.27|519.27|523.32|519.32|523.07|519.07|25
1616321460000|2021-03-21 10:11:00|523.26|519.26|523.38|519.38|523.38|519.38|523.26|519.26|7
1616321470000|2021-03-21 10:11:10|523.39|519.39|523.55|519.55|523.61|519.61|523.39|519.39|18
1616321480000|2021-03-21 10:11:20|523.59|519.59|523.66|519.66|523.7|519.7|523.55|519.55|16
1616321490000|2021-03-21 10:11:30|523.67|519.67|523.71|519.71|523.75|519.75|523.67|519.67|10
1616321500000|2021-03-21 10:11:40|523.72|519.72|523.43|519.43|523.74|519.74|523.41|519.41|16
1616321510000|2021-03-21 10:11:50|523.42|519.42|523.54|519.54|523.55|519.55|523.35|519.35|18
1616321520000|2021-03-21 10:12:00|523.5|519.5|523.27|519.27|523.54|519.54|523.25|519.25|31
1616321530000|2021-03-21 10:12:10|523.26|519.26|523.33|519.33|523.4|519.4|523.25|519.25|19
1616321540000|2021-03-21 10:12:20|523.28|519.28|523.35|519.35|523.38|519.38|523.28|519.28|29
1616321550000|2021-03-21 10:12:30|523.31|519.31|523.1|519.1|523.31|519.31|523|519|27
1616321560000|2021-03-21 10:12:40|523.08|519.08|523.19|519.19|523.19|519.19|523.02|519.02|20
1616321570000|2021-03-21 10:12:50|523.33|519.33|523.43|519.43|523.53|519.53|523.27|519.27|26
1616321580000|2021-03-21 10:13:00|523.41|519.41|523.28|519.28|523.42|519.42|523.21|519.21|20
1616321590000|2021-03-21 10:13:10|523.32|519.32|523.5|519.5|523.52|519.52|523.2|519.2|23
1616321600000|2021-03-21 10:13:20|523.47|519.47|523.52|519.52|523.61|519.61|523.47|519.47|20
1616321610000|2021-03-21 10:13:30|523.5|519.5|523.49|519.49|523.52|519.52|523.43|519.43|15
1616321620000|2021-03-21 10:13:40|523.48|519.48|523.64|519.64|523.7|519.7|523.4|519.4|24
1616321630000|2021-03-21 10:13:50|523.65|519.65|523.61|519.61|523.65|519.65|523.56|519.56|19
1616321640000|2021-03-21 10:14:00|523.62|519.62|523.66|519.66|523.66|519.66|523.55|519.55|17
1616321650000|2021-03-21 10:14:10|523.67|519.67|523.73|519.73|523.8|519.8|523.67|519.67|24
1616321660000|2021-03-21 10:14:20|523.72|519.72|523.83|519.83|523.88|519.88|523.69|519.69|30
1616321670000|2021-03-21 10:14:30|523.82|519.82|523.87|519.87|523.87|519.87|523.75|519.75|16
1616321680000|2021-03-21 10:14:40|523.86|519.86|523.89|519.89|523.93|519.93|523.85|519.85|6
1616321690000|2021-03-21 10:14:50|523.86|519.86|523.91|519.91|523.91|519.91|523.83|519.83|11
1616321700000|2021-03-21 10:15:00|523.89|519.89|523.87|519.87|523.94|519.94|523.85|519.85|19
1616321710000|2021-03-21 10:15:10|523.8|519.8|523.43|519.43|523.85|519.85|523.43|519.43|30
1616321720000|2021-03-21 10:15:20|523.44|519.44|523.46|519.46|523.49|519.49|523.35|519.35|27
1616321730000|2021-03-21 10:15:30|523.48|519.48|523.32|519.32|523.5|519.5|523.29|519.29|29
1616321740000|2021-03-21 10:15:40|523.33|519.33|523.24|519.24|523.42|519.42|523.18|519.18|27
1616321750000|2021-03-21 10:15:50|523.21|519.21|523.22|519.22|523.25|519.25|523.15|519.15|22
1616321760000|2021-03-21 10:16:00|523.23|519.23|523.26|519.26|523.32|519.32|523.22|519.22|24
1616321770000|2021-03-21 10:16:10|523.25|519.25|523.23|519.23|523.31|519.31|523.23|519.23|18
1616321780000|2021-03-21 10:16:20|523.21|519.21|523.25|519.25|523.25|519.25|523.18|519.18|14
1616321790000|2021-03-21 10:16:30|523.24|519.24|523.38|519.38|523.38|519.38|523.24|519.24|16
1616321800000|2021-03-21 10:16:40|523.39|519.39|523.67|519.67|523.69|519.69|523.39|519.39|26
1616321810000|2021-03-21 10:16:50|523.56|519.56|523.74|519.74|523.76|519.76|523.56|519.56|17
1616321820000|2021-03-21 10:17:00|523.73|519.73|523.43|519.43|523.73|519.73|523.36|519.36|26
1616321830000|2021-03-21 10:17:10|523.45|519.45|523.47|519.47|523.54|519.54|523.42|519.42|22
1616321840000|2021-03-21 10:17:20|523.42|519.42|523.69|519.69|523.7|519.7|523.42|519.42|16
1616321850000|2021-03-21 10:17:30|523.7|519.7|523.86|519.86|523.86|519.86|523.69|519.69|17
1616321860000|2021-03-21 10:17:40|523.85|519.85|523.93|519.93|523.95|519.95|523.84|519.84|16
1616321870000|2021-03-21 10:17:50|523.94|519.94|523.61|519.61|523.94|519.94|523.49|519.49|26
1616321880000|2021-03-21 10:18:00|523.62|519.62|523.48|519.48|523.63|519.63|523.45|519.45|19
1616321890000|2021-03-21 10:18:10|523.47|519.47|523.48|519.48|523.5|519.5|523.47|519.47|12
1616321900000|2021-03-21 10:18:20|523.49|519.49|523.44|519.44|523.49|519.49|523.43|519.43|14
1616321910000|2021-03-21 10:18:30|523.43|519.43|523.44|519.44|523.45|519.45|523.43|519.43|12
1616321920000|2021-03-21 10:18:40|523.43|519.43|523.46|519.46|523.46|519.46|523.39|519.39|12
1616321930000|2021-03-21 10:18:50|523.45|519.45|523.4|519.4|523.47|519.47|523.4|519.4|11
1616321940000|2021-03-21 10:19:00|523.42|519.42|523.48|519.48|523.53|519.53|523.28|519.28|24
1616321950000|2021-03-21 10:19:10|523.49|519.49|523.41|519.41|523.49|519.49|523.36|519.36|13
1616321960000|2021-03-21 10:19:20|523.43|519.43|523.49|519.49|523.51|519.51|523.43|519.43|12
1616321970000|2021-03-21 10:19:30|523.48|519.48|523.49|519.49|523.51|519.51|523.48|519.48|8
1616321980000|2021-03-21 10:19:40|523.48|519.48|523.48|519.48|523.49|519.49|523.46|519.46|14
1616321990000|2021-03-21 10:19:50|523.49|519.49|523.64|519.64|523.76|519.76|523.49|519.49|13
1616322000000|2021-03-21 10:20:00|523.63|519.63|523.53|519.53|523.63|519.63|523.49|519.49|15
1616322010000|2021-03-21 10:20:10|523.54|519.54|523.58|519.58|523.62|519.62|523.54|519.54|14
1616322020000|2021-03-21 10:20:20|523.59|519.59|523.56|519.56|523.6|519.6|523.56|519.56|9
1616322030000|2021-03-21 10:20:30|523.55|519.55|523.54|519.54|523.56|519.56|523.53|519.53|7
1616322040000|2021-03-21 10:20:40|523.53|519.53|523.46|519.46|523.54|519.54|523.46|519.46|10
1616322050000|2021-03-21 10:20:50|523.48|519.48|523.53|519.53|523.54|519.54|523.48|519.48|8
1616322060000|2021-03-21 10:21:00|523.52|519.52|523.36|519.36|523.52|519.52|523.36|519.36|13
1616322070000|2021-03-21 10:21:10|523.35|519.35|523.38|519.38|523.38|519.38|523.35|519.35|5
1616322080000|2021-03-21 10:21:20|523.37|519.37|523.33|519.33|523.37|519.37|523.33|519.33|3
1616322090000|2021-03-21 10:21:30|523.35|519.35|523.35|519.35|523.36|519.36|523.34|519.34|10
1616322100000|2021-03-21 10:21:40|523.34|519.34|523.53|519.53|523.63|519.63|523.34|519.34|20
1616322110000|2021-03-21 10:21:50|523.52|519.52|523.56|519.56|523.56|519.56|523.5|519.5|6
1616322120000|2021-03-21 10:22:00|523.57|519.57|523.62|519.62|523.62|519.62|523.56|519.56|8
1616322130000|2021-03-21 10:22:10|523.61|519.61|523.65|519.65|523.65|519.65|523.61|519.61|3
1616322140000|2021-03-21 10:22:20|523.66|519.66|523.65|519.65|523.85|519.85|523.64|519.64|14
1616322150000|2021-03-21 10:22:30|523.64|519.64|523.74|519.74|523.76|519.76|523.64|519.64|12
1616322160000|2021-03-21 10:22:40|523.75|519.75|523.8|519.8|523.81|519.81|523.74|519.74|13
1616322170000|2021-03-21 10:22:50|523.77|519.77|523.77|519.77|523.81|519.81|523.75|519.75|12
1616322180000|2021-03-21 10:23:00|523.79|519.79|523.8|519.8|523.8|519.8|523.74|519.74|11
1616322190000|2021-03-21 10:23:10|523.76|519.76|523.59|519.59|523.78|519.78|523.55|519.55|17
1616322200000|2021-03-21 10:23:20|523.57|519.57|523.57|519.57|523.81|519.81|523.55|519.55|22
1616322210000|2021-03-21 10:23:30|523.59|519.59|523.59|519.59|523.6|519.6|523.58|519.58|12
1616322220000|2021-03-21 10:23:40|523.57|519.57|523.58|519.58|523.59|519.59|523.57|519.57|14
1616322230000|2021-03-21 10:23:50|523.59|519.59|523.71|519.71|523.71|519.71|523.56|519.56|22
1616322240000|2021-03-21 10:24:00|523.69|519.69|523.77|519.77|523.77|519.77|523.69|519.69|13
1616322250000|2021-03-21 10:24:10|523.76|519.76|523.75|519.75|523.77|519.77|523.75|519.75|5
1616322260000|2021-03-21 10:24:20|523.76|519.76|523.8|519.8|523.8|519.8|523.73|519.73|9
1616322270000|2021-03-21 10:24:30|523.79|519.79|523.79|519.79|523.87|519.87|523.77|519.77|17
1616322280000|2021-03-21 10:24:40|523.8|519.8|523.86|519.86|523.87|519.87|523.8|519.8|4
1616322290000|2021-03-21 10:24:50|523.85|519.85|523.86|519.86|523.87|519.87|523.84|519.84|9
1616322300000|2021-03-21 10:25:00|523.85|519.85|523.72|519.72|523.88|519.88|523.63|519.63|20
1616322310000|2021-03-21 10:25:10|523.71|519.71|523.68|519.68|523.71|519.71|523.67|519.67|7
1616322320000|2021-03-21 10:25:20|523.69|519.69|523.74|519.74|523.74|519.74|523.69|519.69|7
1616322330000|2021-03-21 10:25:30|523.73|519.73|523.74|519.74|523.75|519.75|523.73|519.73|11
1616322340000|2021-03-21 10:25:40|523.72|519.72|523.68|519.68|523.77|519.77|523.68|519.68|11
1616322350000|2021-03-21 10:25:50|523.69|519.69|523.67|519.67|523.69|519.69|523.66|519.66|7
1616322360000|2021-03-21 10:26:00|523.69|519.69|523.65|519.65|523.69|519.69|523.64|519.64|10
1616322370000|2021-03-21 10:26:10|523.61|519.61|523.62|519.62|523.62|519.62|523.59|519.59|12
1616322380000|2021-03-21 10:26:20|523.6|519.6|523.55|519.55|523.6|519.6|523.55|519.55|6
1616322390000|2021-03-21 10:26:30|523.56|519.56|523.29|519.29|523.57|519.57|523.23|519.23|12
1616322400000|2021-03-21 10:26:40|523.24|519.24|523.05|519.05|523.25|519.25|523.05|519.05|16
1616322410000|2021-03-21 10:26:50|523|519|523.03|519.03|523.38|519.38|522.98|518.98|29
1616322420000|2021-03-21 10:27:00|523.04|519.04|523.07|519.07|523.15|519.15|523.02|519.02|26
1616322430000|2021-03-21 10:27:10|523.12|519.12|523.23|519.23|523.44|519.44|523.05|519.05|19
1616322440000|2021-03-21 10:27:20|523.11|519.11|523.23|519.23|523.24|519.24|523.11|519.11|11
1616322450000|2021-03-21 10:27:30|523.24|519.24|523.34|519.34|523.35|519.35|523.24|519.24|16
1616322460000|2021-03-21 10:27:40|523.35|519.35|523.67|519.67|523.7|519.7|523.35|519.35|23
1616322470000|2021-03-21 10:27:50|523.73|519.73|523.7|519.7|523.77|519.77|523.67|519.67|18
1616322480000|2021-03-21 10:28:00|523.69|519.69|523.81|519.81|523.85|519.85|523.66|519.66|19
1616322490000|2021-03-21 10:28:10|523.8|519.8|523.82|519.82|523.83|519.83|523.79|519.79|18
1616322500000|2021-03-21 10:28:20|523.83|519.83|523.73|519.73|523.83|519.83|523.73|519.73|13
1616322510000|2021-03-21 10:28:30|523.72|519.72|523.74|519.74|523.75|519.75|523.7|519.7|9
1616322520000|2021-03-21 10:28:40|523.65|519.65|523.62|519.62|523.66|519.66|523.59|519.59|20
1616322530000|2021-03-21 10:28:50|523.61|519.61|523.29|519.29|523.61|519.61|523.28|519.28|21
1616322540000|2021-03-21 10:29:00|523.3|519.3|523.05|519.05|523.3|519.3|523.04|519.04|23
1616322550000|2021-03-21 10:29:10|523.04|519.04|522.75|518.75|523.05|519.05|522.58|518.58|32
1616322560000|2021-03-21 10:29:20|522.77|518.77|522.83|518.83|523.12|519.12|522.77|518.77|18
1616322570000|2021-03-21 10:29:30|522.84|518.84|522.86|518.86|522.93|518.93|522.84|518.84|11
1616322580000|2021-03-21 10:29:40|522.87|518.87|522.81|518.81|522.94|518.94|522.77|518.77|30
1616322590000|2021-03-21 10:29:50|522.82|518.82|522.95|518.95|522.98|518.98|522.81|518.81|10
1616322600000|2021-03-21 10:30:00|523.06|519.06|522.99|518.99|523.18|519.18|522.99|518.99|19
1616322610000|2021-03-21 10:30:10|523.01|519.01|522.93|518.93|523.01|519.01|522.9|518.9|15
1616322620000|2021-03-21 10:30:20|522.95|518.95|523.03|519.03|523.18|519.18|522.94|518.94|16
1616322630000|2021-03-21 10:30:30|523.04|519.04|523.39|519.39|523.45|519.45|523.04|519.04|24
1616322640000|2021-03-21 10:30:40|523.36|519.36|523.29|519.29|523.39|519.39|523.27|519.27|18
1616322650000|2021-03-21 10:30:50|523.3|519.3|523.38|519.38|523.39|519.39|523.3|519.3|13
1616322660000|2021-03-21 10:31:00|523.39|519.39|523.13|519.13|523.39|519.39|523.09|519.09|26
1616322670000|2021-03-21 10:31:10|523.11|519.11|523.07|519.07|523.13|519.13|523.06|519.06|15
1616322680000|2021-03-21 10:31:20|523.09|519.09|523.08|519.08|523.12|519.12|523.06|519.06|21
1616322690000|2021-03-21 10:31:30|523.07|519.07|522.94|518.94|523.09|519.09|522.94|518.94|15
1616322700000|2021-03-21 10:31:40|522.93|518.93|522.86|518.86|522.93|518.93|522.85|518.85|13
1616322710000|2021-03-21 10:31:50|522.87|518.87|522.86|518.86|522.88|518.88|522.85|518.85|10
1616322720000|2021-03-21 10:32:00|522.87|518.87|522.85|518.85|522.87|518.87|522.85|518.85|15
1616322730000|2021-03-21 10:32:10|522.86|518.86|522.75|518.75|522.86|518.86|522.75|518.75|7
1616322740000|2021-03-21 10:32:20|522.76|518.76|522.78|518.78|522.81|518.81|522.74|518.74|10
1616322750000|2021-03-21 10:32:30|522.77|518.77|522.76|518.76|522.77|518.77|522.76|518.76|10
1616322760000|2021-03-21 10:32:40|522.77|518.77|522.59|518.59|522.77|518.77|522.58|518.58|11
1616322770000|2021-03-21 10:32:50|522.57|518.57|522.52|518.52|522.58|518.58|522.51|518.51|15
1616322780000|2021-03-21 10:33:00|522.49|518.49|522.53|518.53|522.54|518.54|522.47|518.47|22
1616322790000|2021-03-21 10:33:10|522.54|518.54|522.31|518.31|522.56|518.56|522.31|518.31|19
1616322800000|2021-03-21 10:33:20|522.38|518.38|522.21|518.21|522.41|518.41|522.21|518.21|18
1616322810000|2021-03-21 10:33:30|522.2|518.2|522.43|518.43|522.47|518.47|522.16|518.16|23
1616322820000|2021-03-21 10:33:40|522.49|518.49|522.53|518.53|522.67|518.67|522.45|518.45|26
1616322830000|2021-03-21 10:33:50|522.51|518.51|522.5|518.5|522.54|518.54|522.49|518.49|15
1616322840000|2021-03-21 10:34:00|522.49|518.49|522.5|518.5|522.52|518.52|522.49|518.49|13
1616322850000|2021-03-21 10:34:10|522.51|518.51|522.61|518.61|522.63|518.63|522.51|518.51|16
1616322860000|2021-03-21 10:34:20|522.65|518.65|522.37|518.37|522.78|518.78|522.35|518.35|27
1616322870000|2021-03-21 10:34:30|522.31|518.31|522.35|518.35|522.41|518.41|522.31|518.31|21
1616322880000|2021-03-21 10:34:40|522.36|518.36|522.34|518.34|522.4|518.4|522.32|518.32|20
1616322890000|2021-03-21 10:34:50|522.36|518.36|522.14|518.14|522.44|518.44|522.14|518.14|18
1616322900000|2021-03-21 10:35:00|522.13|518.13|522.06|518.06|522.14|518.14|522.04|518.04|25
1616322910000|2021-03-21 10:35:10|522.05|518.05|522.08|518.08|522.11|518.11|522.04|518.04|13
1616322920000|2021-03-21 10:35:20|522.09|518.09|522.09|518.09|522.09|518.09|522.08|518.08|3
1616322930000|2021-03-21 10:35:30|522.11|518.11|522.1|518.1|522.11|518.11|522.09|518.09|9
1616322940000|2021-03-21 10:35:40|522.11|518.11|521.94|517.94|522.11|518.11|521.94|517.94|15
1616322950000|2021-03-21 10:35:50|521.96|517.96|521.81|517.81|521.96|517.96|521.81|517.81|26
1616322960000|2021-03-21 10:36:00|521.82|517.82|521.59|517.59|521.84|517.84|521.59|517.59|25
1616322970000|2021-03-21 10:36:10|521.52|517.52|521.53|517.53|521.54|517.54|521.5|517.5|19
1616322980000|2021-03-21 10:36:20|521.51|517.51|521.4|517.4|521.53|517.53|521.4|517.4|21
1616322990000|2021-03-21 10:36:30|521.38|517.38|521.17|517.17|521.38|517.38|521.14|517.14|18
1616323000000|2021-03-21 10:36:40|521.18|517.18|521.37|517.37|521.4|517.4|521.12|517.12|24
1616323010000|2021-03-21 10:36:50|521.36|517.36|521.24|517.24|521.39|517.39|521.17|517.17|23
1616323020000|2021-03-21 10:37:00|521.22|517.22|521.19|517.19|521.26|517.26|521.18|517.18|22
1616323030000|2021-03-21 10:37:10|521.2|517.2|521.23|517.23|521.23|517.23|521.18|517.18|11
1616323040000|2021-03-21 10:37:20|521.25|517.25|521.23|517.23|521.25|517.25|521.21|517.21|9
1616323050000|2021-03-21 10:37:30|521.24|517.24|521.11|517.11|521.24|517.24|521.06|517.06|13
1616323060000|2021-03-21 10:37:40|521.09|517.09|520.86|516.86|521.1|517.1|520.85|516.85|21
1616323070000|2021-03-21 10:37:50|520.85|516.85|521.07|517.07|521.11|517.11|520.83|516.83|29
1616323080000|2021-03-21 10:38:00|521.08|517.08|521.04|517.04|521.09|517.09|521.03|517.03|16
1616323090000|2021-03-21 10:38:10|521.05|517.05|521.18|517.18|521.19|517.19|521.05|517.05|16
1616323100000|2021-03-21 10:38:20|521.28|517.28|521.14|517.14|521.28|517.28|521.1|517.1|18
1616323110000|2021-03-21 10:38:30|521.1|517.1|521.08|517.08|521.11|517.11|521.05|517.05|8
1616323120000|2021-03-21 10:38:40|521.06|517.06|521.11|517.11|521.12|517.12|521.06|517.06|14
1616323130000|2021-03-21 10:38:50|521.12|517.12|521.16|517.16|521.16|517.16|521.02|517.02|22
1616323140000|2021-03-21 10:39:00|521.13|517.13|521.19|517.19|521.21|517.21|521.08|517.08|18
1616323150000|2021-03-21 10:39:10|521.2|517.2|521.19|517.19|521.2|517.2|521.18|517.18|4
1616323160000|2021-03-21 10:39:20|521.23|517.23|521.15|517.15|521.23|517.23|521.15|517.15|13
1616323170000|2021-03-21 10:39:30|521.16|517.16|521.18|517.18|521.19|517.19|521.13|517.13|22
1616323180000|2021-03-21 10:39:40|521.19|517.19|521.11|517.11|521.21|517.21|521.09|517.09|14
1616323190000|2021-03-21 10:39:50|521.1|517.1|521.02|517.02|521.12|517.12|520.98|516.98|18
1616323200000|2021-03-21 10:40:00|521.01|517.01|521.07|517.07|521.19|517.19|521.01|517.01|21
1616323210000|2021-03-21 10:40:10|521.08|517.08|521.16|517.16|521.17|517.17|521.07|517.07|13
1616323220000|2021-03-21 10:40:20|521.15|517.15|521.13|517.13|521.15|517.15|521.13|517.13|3
1616323230000|2021-03-21 10:40:30|521.12|517.12|521.13|517.13|521.16|517.16|521.11|517.11|16
1616323240000|2021-03-21 10:40:40|521.12|517.12|521.15|517.15|521.16|517.16|521.1|517.1|13
1616323250000|2021-03-21 10:40:50|521.16|517.16|521.33|517.33|521.36|517.36|521.15|517.15|15
1616323260000|2021-03-21 10:41:00|521.32|517.32|521.32|517.32|521.39|517.39|521.31|517.31|12
1616323270000|2021-03-21 10:41:10|521.29|517.29|521.33|517.33|521.33|517.33|521.23|517.23|8
1616323280000|2021-03-21 10:41:20|521.34|517.34|521.29|517.29|521.34|517.34|521.26|517.26|12
1616323290000|2021-03-21 10:41:30|521.3|517.3|521.32|517.32|521.32|517.32|521.29|517.29|5
1616323300000|2021-03-21 10:41:40|521.31|517.31|521.3|517.3|521.32|517.32|521.28|517.28|15
1616323310000|2021-03-21 10:41:50|521.31|517.31|521.04|517.04|521.31|517.31|521.03|517.03|19
1616323320000|2021-03-21 10:42:00|520.99|516.99|520.98|516.98|521.01|517.01|520.98|516.98|6
1616323330000|2021-03-21 10:42:10|520.99|516.99|520.87|516.87|520.99|516.99|520.87|516.87|14
1616323340000|2021-03-21 10:42:20|520.85|516.85|520.85|516.85|520.85|516.85|520.83|516.83|5
1616323350000|2021-03-21 10:42:30|520.84|516.84|520.95|516.95|520.97|516.97|520.72|516.72|22
1616323360000|2021-03-21 10:42:40|520.96|516.96|520.8|516.8|520.96|516.96|520.78|516.78|19
1616323370000|2021-03-21 10:42:50|520.83|516.83|520.81|516.81|520.83|516.83|520.8|516.8|3
1616323380000|2021-03-21 10:43:00|520.8|516.8|521|517|521.03|517.03|520.8|516.8|20
1616323390000|2021-03-21 10:43:10|520.99|516.99|520.97|516.97|521.06|517.06|520.94|516.94|23
1616323400000|2021-03-21 10:43:20|520.96|516.96|520.99|516.99|521.01|517.01|520.96|516.96|10
1616323410000|2021-03-21 10:43:30|521|517|520.99|516.99|521|517|520.98|516.98|8
1616323420000|2021-03-21 10:43:40|520.98|516.98|521.02|517.02|521.02|517.02|520.96|516.96|12
1616323430000|2021-03-21 10:43:50|521.01|517.01|521.09|517.09|521.19|517.19|521|517|16
1616323440000|2021-03-21 10:44:00|521.1|517.1|521.16|517.16|521.16|517.16|521.09|517.09|13
1616323450000|2021-03-21 10:44:10|521.19|517.19|521.4|517.4|521.4|517.4|521.19|517.19|13
1616323460000|2021-03-21 10:44:20|521.41|517.41|521.46|517.46|521.46|517.46|521.4|517.4|11
1616323470000|2021-03-21 10:44:30|521.45|517.45|521.57|517.57|521.58|517.58|521.45|517.45|10
1616323480000|2021-03-21 10:44:40|521.64|517.64|521.66|517.66|521.66|517.66|521.61|517.61|14
1616323490000|2021-03-21 10:44:50|521.67|517.67|521.55|517.55|521.67|517.67|521.49|517.49|12
1616323500000|2021-03-21 10:45:00|521.56|517.56|521.7|517.7|521.7|517.7|521.56|517.56|19
1616323510000|2021-03-21 10:45:10|521.71|517.71|521.71|517.71|521.71|517.71|521.71|517.71|1
1616323520000|2021-03-21 10:45:20|521.73|517.73|521.81|517.81|521.82|517.82|521.71|517.71|13
1616323530000|2021-03-21 10:45:30|521.82|517.82|521.81|517.81|521.82|517.82|521.81|517.81|4
1616323540000|2021-03-21 10:45:40|521.82|517.82|521.86|517.86|521.86|517.86|521.82|517.82|4
1616323550000|2021-03-21 10:45:50|521.87|517.87|521.85|517.85|521.87|517.87|521.85|517.85|3
1616323560000|2021-03-21 10:46:00|521.84|517.84|521.74|517.74|521.84|517.84|521.69|517.69|20
1616323570000|2021-03-21 10:46:10|521.79|517.79|521.82|517.82|521.82|517.82|521.79|517.79|9
1616323580000|2021-03-21 10:46:20|521.83|517.83|521.81|517.81|521.83|517.83|521.8|517.8|5
1616323590000|2021-03-21 10:46:30|521.8|517.8|521.54|517.54|521.8|517.8|521.52|517.52|11
1616323600000|2021-03-21 10:46:40|521.53|517.53|521.54|517.54|521.55|517.55|521.53|517.53|8
1616323610000|2021-03-21 10:46:50|521.53|517.53|521.53|517.53|521.55|517.55|521.53|517.53|16
1616323620000|2021-03-21 10:47:00|521.54|517.54|521.55|517.55|521.56|517.56|521.53|517.53|7
1616323630000|2021-03-21 10:47:10|521.56|517.56|521.56|517.56|521.56|517.56|521.55|517.55|5
1616323640000|2021-03-21 10:47:20|521.55|517.55|521.56|517.56|521.57|517.57|521.55|517.55|8
1616323650000|2021-03-21 10:47:30|521.55|517.55|521.56|517.56|521.57|517.57|521.55|517.55|4
1616323660000|2021-03-21 10:47:40|521.57|517.57|522.05|518.05|522.05|518.05|521.57|517.57|24
1616323670000|2021-03-21 10:47:50|522.07|518.07|522.13|518.13|522.16|518.16|522.05|518.05|17
1616323680000|2021-03-21 10:48:00|522.14|518.14|522.17|518.17|522.17|518.17|522.13|518.13|16
1616323690000|2021-03-21 10:48:10|522.2|518.2|522.44|518.44|522.49|518.49|522.2|518.2|22
1616323700000|2021-03-21 10:48:20|522.45|518.45|522.57|518.57|522.59|518.59|522.45|518.45|12
1616323710000|2021-03-21 10:48:30|522.59|518.59|523.08|519.08|523.08|519.08|522.58|518.58|13
1616323720000|2021-03-21 10:48:40|523.07|519.07|523.44|519.44|523.47|519.47|523.07|519.07|19
1616323730000|2021-03-21 10:48:50|523.45|519.45|523.38|519.38|523.45|519.45|523.38|519.38|16
1616323740000|2021-03-21 10:49:00|523.39|519.39|523.54|519.54|523.58|519.58|523.36|519.36|18
1616323750000|2021-03-21 10:49:10|523.59|519.59|523.56|519.56|523.71|519.71|523.54|519.54|17
1616323760000|2021-03-21 10:49:20|523.55|519.55|523.57|519.57|523.57|519.57|523.47|519.47|10
1616323770000|2021-03-21 10:49:30|523.54|519.54|523.72|519.72|523.73|519.73|523.54|519.54|17
1616323780000|2021-03-21 10:49:40|523.71|519.71|523.77|519.77|523.77|519.77|523.71|519.71|7
1616323790000|2021-03-21 10:49:50|523.76|519.76|523.73|519.73|523.76|519.76|523.68|519.68|21
1616323800000|2021-03-21 10:50:00|523.76|519.76|523.45|519.45|523.76|519.76|523.43|519.43|20
1616323810000|2021-03-21 10:50:10|523.42|519.42|523.14|519.14|523.42|519.42|523.03|519.03|21
1616323820000|2021-03-21 10:50:20|523.15|519.15|523.02|519.02|523.15|519.15|523.01|519.01|10
1616323830000|2021-03-21 10:50:30|523.03|519.03|523.09|519.09|523.1|519.1|523.03|519.03|11
1616323840000|2021-03-21 10:50:40|523.08|519.08|523.1|519.1|523.1|519.1|523.08|519.08|5
1616323850000|2021-03-21 10:50:50|523.09|519.09|523.15|519.15|523.15|519.15|523.09|519.09|4
1616323860000|2021-03-21 10:51:00|523.14|519.14|522.7|518.7|523.17|519.17|522.7|518.7|12
1616323870000|2021-03-21 10:51:10|522.67|518.67|522.45|518.45|522.73|518.73|522.43|518.43|28
1616323880000|2021-03-21 10:51:20|522.44|518.44|522.44|518.44|522.46|518.46|522.43|518.43|11
1616323890000|2021-03-21 10:51:30|522.43|518.43|522.54|518.54|522.62|518.62|522.42|518.42|19
1616323900000|2021-03-21 10:51:40|522.55|518.55|522.51|518.51|522.55|518.55|522.51|518.51|8
1616323910000|2021-03-21 10:51:50|522.52|518.52|522.58|518.58|522.59|518.59|522.52|518.52|10
1616323920000|2021-03-21 10:52:00|522.57|518.57|522.72|518.72|522.72|518.72|522.56|518.56|18
1616323930000|2021-03-21 10:52:10|522.71|518.71|522.69|518.69|522.71|518.71|522.68|518.68|7
1616323940000|2021-03-21 10:52:20|522.7|518.7|522.7|518.7|522.71|518.71|522.68|518.68|9
1616323950000|2021-03-21 10:52:30|522.71|518.71|522.71|518.71|522.71|518.71|522.7|518.7|5
1616323960000|2021-03-21 10:52:40|522.72|518.72|522.78|518.78|522.78|518.78|522.71|518.71|19
1616323970000|2021-03-21 10:52:50|522.77|518.77|522.77|518.77|522.77|518.77|522.76|518.76|3
1616323980000|2021-03-21 10:53:00|522.83|518.83|522.64|518.64|522.83|518.83|522.64|518.64|10
1616323990000|2021-03-21 10:53:10|522.63|518.63|522.6|518.6|522.64|518.64|522.6|518.6|9
1616324000000|2021-03-21 10:53:20|522.59|518.59|522.48|518.48|522.59|518.59|522.48|518.48|11
1616324010000|2021-03-21 10:53:30|522.49|518.49|522.51|518.51|522.52|518.52|522.47|518.47|25
1616324020000|2021-03-21 10:53:40|522.53|518.53|522.53|518.53|522.53|518.53|522.5|518.5|15
1616324030000|2021-03-21 10:53:50|522.5|518.5|522.52|518.52|522.53|518.53|522.5|518.5|8
1616324040000|2021-03-21 10:54:00|522.51|518.51|522.52|518.52|522.53|518.53|522.51|518.51|9
1616324050000|2021-03-21 10:54:10|522.5|518.5|522.51|518.51|522.51|518.51|522.48|518.48|17
1616324060000|2021-03-21 10:54:20|522.46|518.46|522.45|518.45|522.46|518.46|522.44|518.44|12
1616324070000|2021-03-21 10:54:30|522.44|518.44|522.26|518.26|522.45|518.45|522.24|518.24|13
1616324080000|2021-03-21 10:54:40|522.28|518.28|522.27|518.27|522.28|518.28|522.26|518.26|5
1616324090000|2021-03-21 10:54:50|522.26|518.26|522.27|518.27|522.27|518.27|522.26|518.26|2
1616324100000|2021-03-21 10:55:00|522.26|518.26|521.99|517.99|522.26|518.26|521.96|517.96|14
1616324110000|2021-03-21 10:55:10|521.97|517.97|521.82|517.82|522|518|521.82|517.82|17
1616324120000|2021-03-21 10:55:20|521.81|517.81|521.69|517.69|521.84|517.84|521.66|517.66|11
1616324130000|2021-03-21 10:55:30|521.7|517.7|521.68|517.68|521.7|517.7|521.68|517.68|8
1616324140000|2021-03-21 10:55:40|521.69|517.69|521.65|517.65|521.7|517.7|521.65|517.65|7
1616324150000|2021-03-21 10:55:50|521.67|517.67|521.67|517.67|521.68|517.68|521.67|517.67|7
1616324160000|2021-03-21 10:56:00|521.66|517.66|521.67|517.67|521.67|517.67|521.65|517.65|4
1616324170000|2021-03-21 10:56:10|521.68|517.68|521.92|517.92|521.93|517.93|521.68|517.68|20
1616324180000|2021-03-21 10:56:20|521.93|517.93|521.88|517.88|521.93|517.93|521.88|517.88|15
1616324190000|2021-03-21 10:56:30|521.89|517.89|521.88|517.88|521.9|517.9|521.88|517.88|16
1616324200000|2021-03-21 10:56:40|521.89|517.89|521.9|517.9|521.9|517.9|521.87|517.87|13
1616324210000|2021-03-21 10:56:50|521.91|517.91|521.99|517.99|522.05|518.05|521.9|517.9|11
1616324220000|2021-03-21 10:57:00|522.02|518.02|522|518|522.02|518.02|521.98|517.98|12
1616324230000|2021-03-21 10:57:10|522.01|518.01|521.99|517.99|522.01|518.01|521.98|517.98|4
1616324240000|2021-03-21 10:57:20|521.98|517.98|521.98|517.98|521.98|517.98|521.97|517.97|3
1616324250000|2021-03-21 10:57:30|521.99|517.99|521.93|517.93|521.99|517.99|521.93|517.93|17
1616324260000|2021-03-21 10:57:40|521.94|517.94|521.98|517.98|521.98|517.98|521.93|517.93|16
1616324270000|2021-03-21 10:57:50|521.97|517.97|521.97|517.97|521.99|517.99|521.97|517.97|12
1616324280000|2021-03-21 10:58:00|521.98|517.98|522.02|518.02|522.03|518.03|521.97|517.97|12
1616324290000|2021-03-21 10:58:10|522.03|518.03|521.99|517.99|522.03|518.03|521.99|517.99|6
1616324300000|2021-03-21 10:58:20|522|518|521.83|517.83|522|518|521.8|517.8|23
1616324310000|2021-03-21 10:58:30|521.82|517.82|521.83|517.83|521.85|517.85|521.82|517.82|12
1616324320000|2021-03-21 10:58:40|521.84|517.84|521.85|517.85|521.86|517.86|521.84|517.84|10
1616324330000|2021-03-21 10:58:50|521.86|517.86|521.89|517.89|521.9|517.9|521.84|517.84|11
1616324340000|2021-03-21 10:59:00|521.88|517.88|521.85|517.85|521.88|517.88|521.82|517.82|18
1616324350000|2021-03-21 10:59:10|521.86|517.86|521.85|517.85|521.87|517.87|521.84|517.84|13
1616324360000|2021-03-21 10:59:20|521.86|517.86|521.83|517.83|521.86|517.86|521.83|517.83|10
1616324370000|2021-03-21 10:59:30|521.84|517.84|521.78|517.78|521.93|517.93|521.77|517.77|8
1616324380000|2021-03-21 10:59:40|521.76|517.76|521.67|517.67|521.76|517.76|521.66|517.66|17
1616324390000|2021-03-21 10:59:50|521.66|517.66|521.62|517.62|521.68|517.68|521.6|517.6|18
1616324400000|2021-03-21 11:00:00|521.61|517.61|521.44|517.44|521.62|517.62|521.4|517.4|22
1616324410000|2021-03-21 11:00:10|521.45|517.45|521.36|517.36|521.45|517.45|521.36|517.36|13
1616324420000|2021-03-21 11:00:20|521.38|517.38|521.02|517.02|521.38|517.38|521.01|517.01|15
1616324430000|2021-03-21 11:00:30|520.96|516.96|520.9|516.9|520.97|516.97|520.9|516.9|19
1616324440000|2021-03-21 11:00:40|520.94|516.94|520.78|516.78|520.94|516.94|520.77|516.77|18
1616324450000|2021-03-21 11:00:50|520.72|516.72|521.07|517.07|521.07|517.07|520.72|516.72|21
1616324460000|2021-03-21 11:01:00|520.97|516.97|520.79|516.79|520.97|516.97|520.79|516.79|18
1616324470000|2021-03-21 11:01:10|520.78|516.78|520.96|516.96|520.98|516.98|520.77|516.77|25
1616324480000|2021-03-21 11:01:20|520.98|516.98|520.96|516.96|521.16|517.16|520.94|516.94|24
1616324490000|2021-03-21 11:01:30|520.97|516.97|520.97|516.97|520.98|516.98|520.96|516.96|9
1616324500000|2021-03-21 11:01:40|521.03|517.03|520.69|516.69|521.03|517.03|520.67|516.67|23
1616324510000|2021-03-21 11:01:50|520.68|516.68|520.48|516.48|520.68|516.68|520.45|516.45|24
1616324520000|2021-03-21 11:02:00|520.47|516.47|520.21|516.21|520.5|516.5|520.2|516.2|19
1616324530000|2021-03-21 11:02:10|520.23|516.23|519.89|515.89|520.23|516.23|519.85|515.85|22
1616324540000|2021-03-21 11:02:20|519.86|515.86|519.97|515.97|520.15|516.15|519.85|515.85|26
1616324550000|2021-03-21 11:02:30|519.96|515.96|519.88|515.88|520.09|516.09|519.86|515.86|26
1616324560000|2021-03-21 11:02:40|519.84|515.84|519.76|515.76|519.95|515.95|519.75|515.75|20
1616324570000|2021-03-21 11:02:50|519.77|515.77|519.78|515.78|519.78|515.78|519.76|515.76|17
1616324580000|2021-03-21 11:03:00|519.77|515.77|520.11|516.11|520.12|516.12|519.74|515.74|26
1616324590000|2021-03-21 11:03:10|520.1|516.1|520.15|516.15|520.18|516.18|520.09|516.09|19
1616324600000|2021-03-21 11:03:20|520.14|516.14|520.24|516.24|520.24|516.24|520.14|516.14|11
1616324610000|2021-03-21 11:03:30|520.25|516.25|520.09|516.09|520.25|516.25|520.07|516.07|17
1616324620000|2021-03-21 11:03:40|520.12|516.12|520.26|516.26|520.36|516.36|520.12|516.12|21
1616324630000|2021-03-21 11:03:50|520.28|516.28|520.46|516.46|520.47|516.47|520.27|516.27|21
1616324640000|2021-03-21 11:04:00|520.47|516.47|520.43|516.43|520.55|516.55|520.42|516.42|23
1616324650000|2021-03-21 11:04:10|520.44|516.44|521.24|517.24|521.31|517.31|520.43|516.43|25
1616324660000|2021-03-21 11:04:20|521.27|517.27|521.28|517.28|521.36|517.36|521.24|517.24|25
1616324670000|2021-03-21 11:04:30|521.25|517.25|521.25|517.25|521.28|517.28|521.25|517.25|18
1616324680000|2021-03-21 11:04:40|521.24|517.24|521.23|517.23|521.26|517.26|521.23|517.23|13
1616324690000|2021-03-21 11:04:50|521.24|517.24|521.35|517.35|521.37|517.37|521.23|517.23|17
1616324700000|2021-03-21 11:05:00|521.37|517.37|521.11|517.11|521.4|517.4|521.11|517.11|20
1616324710000|2021-03-21 11:05:10|521.12|517.12|521.02|517.02|521.12|517.12|520.97|516.97|19
1616324720000|2021-03-21 11:05:20|521.01|517.01|520.98|516.98|521.01|517.01|520.98|516.98|7
1616324730000|2021-03-21 11:05:30|520.97|516.97|520.77|516.77|521.04|517.04|520.76|516.76|21
1616324740000|2021-03-21 11:05:40|520.8|516.8|520.62|516.62|520.82|516.82|520.61|516.61|23
1616324750000|2021-03-21 11:05:50|520.6|516.6|520.53|516.53|520.63|516.63|520.52|516.52|9
1616324760000|2021-03-21 11:06:00|520.52|516.52|520.54|516.54|520.58|516.58|520.5|516.5|13
1616324770000|2021-03-21 11:06:10|520.55|516.55|520.65|516.65|520.65|516.65|520.52|516.52|17
1616324780000|2021-03-21 11:06:20|520.66|516.66|520.7|516.7|520.7|516.7|520.65|516.65|9
1616324790000|2021-03-21 11:06:30|520.65|516.65|520.54|516.54|520.65|516.65|520.53|516.53|12
1616324800000|2021-03-21 11:06:40|520.53|516.53|520.51|516.51|520.55|516.55|520.49|516.49|18
1616324810000|2021-03-21 11:06:50|520.52|516.52|520.39|516.39|520.59|516.59|520.39|516.39|27
1616324820000|2021-03-21 11:07:00|520.4|516.4|520.57|516.57|520.72|516.72|520.39|516.39|23
1616324830000|2021-03-21 11:07:10|520.58|516.58|520.53|516.53|520.62|516.62|520.52|516.52|19
1616324840000|2021-03-21 11:07:20|520.52|516.52|520.43|516.43|520.52|516.52|520.42|516.42|19
1616324850000|2021-03-21 11:07:30|520.38|516.38|520.32|516.32|520.38|516.38|520.3|516.3|20
1616324860000|2021-03-21 11:07:40|520.3|516.3|520.3|516.3|520.33|516.33|520.3|516.3|14
1616324870000|2021-03-21 11:07:50|520.31|516.31|520.07|516.07|520.32|516.32|520.07|516.07|14
1616324880000|2021-03-21 11:08:00|520.03|516.03|520.03|516.03|520.08|516.08|520.03|516.03|10
1616324900000|2021-03-21 11:08:20|520.07|516.07|520.13|516.13|520.13|516.13|520.06|516.06|5
1616324910000|2021-03-21 11:08:30|520.24|516.24|520.34|516.34|520.34|516.34|520.21|516.21|8
1616324920000|2021-03-21 11:08:40|520.37|516.37|520.33|516.33|520.4|516.4|520.33|516.33|4
1616324930000|2021-03-21 11:08:50|520.34|516.34|520.33|516.33|520.34|516.34|520.33|516.33|2
1616324940000|2021-03-21 11:09:00|520.34|516.34|520.62|516.62|520.62|516.62|520.34|516.34|10
1616324950000|2021-03-21 11:09:10|520.6|516.6|520.38|516.38|520.6|516.6|520.38|516.38|13
1616324960000|2021-03-21 11:09:20|520.32|516.32|520.35|516.35|520.35|516.35|520.29|516.29|9
1616324970000|2021-03-21 11:09:30|520.36|516.36|520.36|516.36|520.36|516.36|520.36|516.36|1
1616324980000|2021-03-21 11:09:40|520.33|516.33|520.35|516.35|520.35|516.35|520.3|516.3|5
1616325000000|2021-03-21 11:10:00|520.34|516.34|520.27|516.27|520.35|516.35|520.27|516.27|8
1616325010000|2021-03-21 11:10:10|520.24|516.24|520.21|516.21|520.24|516.24|520.21|516.21|7
1616325020000|2021-03-21 11:10:20|520.22|516.22|520.18|516.18|520.23|516.23|520.18|516.18|6
1616325030000|2021-03-21 11:10:30|520.17|516.17|520.02|516.02|520.19|516.19|520.02|516.02|14
1616325040000|2021-03-21 11:10:40|520.03|516.03|520|516|520.03|516.03|519.94|515.94|10
1616325050000|2021-03-21 11:10:50|519.99|515.99|519.98|515.98|520.01|516.01|519.98|515.98|9
1616325060000|2021-03-21 11:11:00|519.99|515.99|519.91|515.91|519.99|515.99|519.91|515.91|10
1616325070000|2021-03-21 11:11:10|519.87|515.87|519.73|515.73|519.87|515.87|519.73|515.73|11
1616325080000|2021-03-21 11:11:20|519.71|515.71|519.72|515.72|520.1|516.1|519.68|515.68|20
1616325090000|2021-03-21 11:11:30|519.71|515.71|519.7|515.7|519.72|515.72|519.7|515.7|8
1616325100000|2021-03-21 11:11:40|519.72|515.72|519.73|515.73|519.74|515.74|519.72|515.72|8
1616325110000|2021-03-21 11:11:50|519.67|515.67|519.69|515.69|519.69|515.69|519.67|515.67|3
1616325120000|2021-03-21 11:12:00|519.74|515.74|519.96|515.96|520.04|516.04|519.74|515.74|17
1616325130000|2021-03-21 11:12:10|519.98|515.98|519.82|515.82|519.98|515.98|519.81|515.81|11
1616325140000|2021-03-21 11:12:20|519.83|515.83|519.77|515.77|519.83|515.83|519.76|515.76|12
1616325150000|2021-03-21 11:12:30|519.76|515.76|519.76|515.76|519.78|515.78|519.76|515.76|7
1616325160000|2021-03-21 11:12:40|519.78|515.78|519.79|515.79|519.81|515.81|519.78|515.78|6
1616325170000|2021-03-21 11:12:50|519.81|515.81|520.03|516.03|520.05|516.05|519.79|515.79|9
1616325180000|2021-03-21 11:13:00|520.04|516.04|520.01|516.01|520.07|516.07|520.01|516.01|9
1616325190000|2021-03-21 11:13:10|519.97|515.97|519.62|515.62|519.97|515.97|519.62|515.62|25
1616325200000|2021-03-21 11:13:20|519.63|515.63|519.6|515.6|519.63|515.63|519.6|515.6|4
1616325210000|2021-03-21 11:13:30|519.51|515.51|519.49|515.49|519.56|515.56|519.49|515.49|8
1616325220000|2021-03-21 11:13:40|519.51|515.51|519.48|515.48|519.51|515.51|519.46|515.46|7
1616325230000|2021-03-21 11:13:50|519.49|515.49|519.55|515.55|519.57|515.57|519.49|515.49|7
1616325240000|2021-03-21 11:14:00|519.54|515.54|519.27|515.27|519.54|515.54|519.27|515.27|15
1616325250000|2021-03-21 11:14:10|519.26|515.26|519.21|515.21|519.45|515.45|519.19|515.19|12
1616325260000|2021-03-21 11:14:20|519.22|515.22|519.18|515.18|519.22|515.22|519.18|515.18|6
1616325270000|2021-03-21 11:14:30|519.19|515.19|519.14|515.14|519.19|515.19|519.14|515.14|6
1616325280000|2021-03-21 11:14:40|519.15|515.15|519.27|515.27|519.4|515.4|519.15|515.15|12
1616325290000|2021-03-21 11:14:50|519.26|515.26|519.22|515.22|519.27|515.27|519.22|515.22|10
1616325300000|2021-03-21 11:15:00|519.21|515.21|519.04|515.04|519.25|515.25|519.04|515.04|14
1616325310000|2021-03-21 11:15:10|519.05|515.05|519.13|515.13|519.32|515.32|519.05|515.05|8
1616325320000|2021-03-21 11:15:20|519.12|515.12|519.03|515.03|519.13|515.13|519.03|515.03|4
1616325330000|2021-03-21 11:15:30|519.04|515.04|519.06|515.06|519.06|515.06|519.04|515.04|3
1616325340000|2021-03-21 11:15:40|519.08|515.08|519.13|515.13|519.13|515.13|519.08|515.08|3
1616325350000|2021-03-21 11:15:50|519.14|515.14|519.11|515.11|519.34|515.34|519.1|515.1|23
1616325360000|2021-03-21 11:16:00|519.1|515.1|518.99|514.99|519.13|515.13|518.99|514.99|18
1616325370000|2021-03-21 11:16:10|519|515|518.97|514.97|519.01|515.01|518.97|514.97|10
1616325380000|2021-03-21 11:16:20|518.96|514.96|518.92|514.92|518.97|514.97|518.92|514.92|9
1616325390000|2021-03-21 11:16:30|518.93|514.93|519.07|515.07|519.12|515.12|518.92|514.92|14
1616325400000|2021-03-21 11:16:40|519.04|515.04|519.06|515.06|519.08|515.08|519.02|515.02|9
1616325410000|2021-03-21 11:16:50|519.08|515.08|519.1|515.1|519.16|515.16|519.07|515.07|16
1616325420000|2021-03-21 11:17:00|519.09|515.09|519.03|515.03|519.13|515.13|519.03|515.03|13
1616325430000|2021-03-21 11:17:10|519.04|515.04|519.07|515.07|519.07|515.07|519.04|515.04|8
1616325440000|2021-03-21 11:17:20|519.06|515.06|519.03|515.03|519.07|515.07|519.01|515.01|19
1616325450000|2021-03-21 11:17:30|519.02|515.02|518.65|514.65|519.02|515.02|518.64|514.64|24
1616325460000|2021-03-21 11:17:40|518.68|514.68|518.5|514.5|518.69|514.69|518.41|514.41|25
1616325470000|2021-03-21 11:17:50|518.49|514.49|518.38|514.38|518.52|514.52|518.32|514.32|22
1616325480000|2021-03-21 11:18:00|518.37|514.37|517.63|513.63|518.37|514.37|517.63|513.63|28
1616325490000|2021-03-21 11:18:10|517.66|513.66|518.27|514.27|518.27|514.27|517.66|513.66|32
1616325500000|2021-03-21 11:18:20|518.31|514.31|518.47|514.47|518.49|514.49|518.26|514.26|26
1616325510000|2021-03-21 11:18:30|518.5|514.5|518.48|514.48|518.59|514.59|518.47|514.47|24
1616325520000|2021-03-21 11:18:40|518.47|514.47|518.54|514.54|518.68|514.68|518.33|514.33|19
1616325530000|2021-03-21 11:18:50|518.5|514.5|518.34|514.34|518.54|514.54|518.34|514.34|26
1616325540000|2021-03-21 11:19:00|518.37|514.37|518.49|514.49|518.49|514.49|518.33|514.33|23
1616325550000|2021-03-21 11:19:10|518.51|514.51|518.66|514.66|518.69|514.69|518.51|514.51|28
1616325560000|2021-03-21 11:19:20|518.65|514.65|518.63|514.63|518.76|514.76|518.53|514.53|22
1616325570000|2021-03-21 11:19:30|518.66|514.66|518.85|514.85|518.85|514.85|518.54|514.54|28
1616325580000|2021-03-21 11:19:40|518.77|514.77|518.84|514.84|518.9|514.9|518.74|514.74|21
1616325590000|2021-03-21 11:19:50|518.82|514.82|518.88|514.88|518.92|514.92|518.82|514.82|11
1616325600000|2021-03-21 11:20:00|518.89|514.89|519.39|515.39|519.39|515.39|518.88|514.88|23
1616325610000|2021-03-21 11:20:10|519.28|515.28|519.65|515.65|519.67|515.67|519.28|515.28|14
1616325620000|2021-03-21 11:20:20|519.66|515.66|519.79|515.79|519.81|515.81|519.63|515.63|17
1616325630000|2021-03-21 11:20:30|519.8|515.8|519.95|515.95|519.95|515.95|519.8|515.8|9
1616325640000|2021-03-21 11:20:40|519.93|515.93|520.01|516.01|520.04|516.04|519.93|515.93|15
1616325650000|2021-03-21 11:20:50|520.05|516.05|520.09|516.09|520.09|516.09|520|516|13
1616325660000|2021-03-21 11:21:00|520.1|516.1|520.13|516.13|520.13|516.13|520.05|516.05|15
1616325670000|2021-03-21 11:21:10|520.15|516.15|520.19|516.19|520.19|516.19|520.14|516.14|10
1616325680000|2021-03-21 11:21:20|520.2|516.2|520.41|516.41|520.42|516.42|520.19|516.19|16
1616325690000|2021-03-21 11:21:30|520.4|516.4|520.77|516.77|520.78|516.78|520.4|516.4|21
1616325700000|2021-03-21 11:21:40|520.88|516.88|521.12|517.12|521.12|517.12|520.88|516.88|10
1616325710000|2021-03-21 11:21:50|521.07|517.07|521.33|517.33|521.36|517.36|521.07|517.07|29
1616325720000|2021-03-21 11:22:00|521.27|517.27|521.12|517.12|521.3|517.3|521.1|517.1|23
1616325730000|2021-03-21 11:22:10|521.13|517.13|521.13|517.13|521.14|517.14|521.11|517.11|12
1616325740000|2021-03-21 11:22:20|521.14|517.14|521.21|517.21|521.22|517.22|521.11|517.11|13
1616325750000|2021-03-21 11:22:30|521.23|517.23|521.18|517.18|521.43|517.43|521.18|517.18|19
1616325760000|2021-03-21 11:22:40|521.2|517.2|521.08|517.08|521.2|517.2|520.96|516.96|18
1616325770000|2021-03-21 11:22:50|521.07|517.07|521.07|517.07|521.2|517.2|521.07|517.07|21
1616325780000|2021-03-21 11:23:00|521.06|517.06|521.57|517.57|521.57|517.57|521.05|517.05|29
1616325790000|2021-03-21 11:23:10|521.71|517.71|521.7|517.7|521.76|517.76|521.66|517.66|22
1616325800000|2021-03-21 11:23:20|521.73|517.73|521.49|517.49|521.73|517.73|521.47|517.47|17
1616325810000|2021-03-21 11:23:30|521.48|517.48|521.49|517.49|521.51|517.51|521.48|517.48|12
1616325820000|2021-03-21 11:23:40|521.5|517.5|521.75|517.75|521.76|517.76|521.5|517.5|24
1616325830000|2021-03-21 11:23:50|521.78|517.78|521.71|517.71|521.78|517.78|521.7|517.7|19
1616325840000|2021-03-21 11:24:00|521.72|517.72|521.64|517.64|521.72|517.72|521.6|517.6|24
1616325850000|2021-03-21 11:24:10|521.63|517.63|521.65|517.65|521.65|517.65|521.52|517.52|24
1616325860000|2021-03-21 11:24:20|521.63|517.63|521.16|517.16|521.64|517.64|521.16|517.16|24
1616325870000|2021-03-21 11:24:30|521.18|517.18|521.27|517.27|521.36|517.36|521.16|517.16|24
1616325880000|2021-03-21 11:24:40|521.26|517.26|521.42|517.42|521.5|517.5|521.26|517.26|24
1616325890000|2021-03-21 11:24:50|521.37|517.37|521.35|517.35|521.38|517.38|521.33|517.33|19
1616325900000|2021-03-21 11:25:00|521.36|517.36|521.25|517.25|521.36|517.36|521.25|517.25|13
1616325910000|2021-03-21 11:25:10|521.24|517.24|521.16|517.16|521.24|517.24|521.09|517.09|12
1616325920000|2021-03-21 11:25:20|521.15|517.15|521.15|517.15|521.16|517.16|521.15|517.15|7
1616325930000|2021-03-21 11:25:30|521.14|517.14|521.07|517.07|521.14|517.14|521.06|517.06|21
1616325940000|2021-03-21 11:25:40|521.09|517.09|520.98|516.98|521.09|517.09|520.98|516.98|13
1616325950000|2021-03-21 11:25:50|520.99|516.99|521.02|517.02|521.02|517.02|520.98|516.98|11
1616325960000|2021-03-21 11:26:00|521.04|517.04|520.99|516.99|521.08|517.08|520.99|516.99|16
1616325970000|2021-03-21 11:26:10|521.01|517.01|520.75|516.75|521.01|517.01|520.74|516.74|13
1616325980000|2021-03-21 11:26:20|520.76|516.76|520.76|516.76|520.76|516.76|520.76|516.76|1
1616325990000|2021-03-21 11:26:30|520.77|516.77|520.77|516.77|520.79|516.79|520.77|516.77|6
1616326000000|2021-03-21 11:26:40|520.76|516.76|520.76|516.76|520.76|516.76|520.76|516.76|1
1616326010000|2021-03-21 11:26:50|520.77|516.77|520.7|516.7|520.77|516.77|520.69|516.69|9
1616326020000|2021-03-21 11:27:00|520.69|516.69|520.32|516.32|520.69|516.69|520.31|516.31|21
1616326030000|2021-03-21 11:27:10|520.34|516.34|520.23|516.23|520.35|516.35|520.22|516.22|24
1616326040000|2021-03-21 11:27:20|520.24|516.24|520.06|516.06|520.26|516.26|520.05|516.05|13
1616326050000|2021-03-21 11:27:30|520.07|516.07|520.35|516.35|520.39|516.39|520.07|516.07|19
1616326060000|2021-03-21 11:27:40|520.36|516.36|520.37|516.37|520.41|516.41|520.35|516.35|8
1616326070000|2021-03-21 11:27:50|520.36|516.36|520.51|516.51|520.51|516.51|520.36|516.36|12
1616326080000|2021-03-21 11:28:00|520.5|516.5|520.61|516.61|520.63|516.63|520.5|516.5|15
1616326090000|2021-03-21 11:28:10|520.63|516.63|520.75|516.75|520.75|516.75|520.63|516.63|17
1616326100000|2021-03-21 11:28:20|520.77|516.77|520.78|516.78|520.78|516.78|520.77|516.77|4
1616326110000|2021-03-21 11:28:30|520.76|516.76|520.82|516.82|520.86|516.86|520.76|516.76|15
1616326120000|2021-03-21 11:28:40|520.8|516.8|520.88|516.88|520.89|516.89|520.79|516.79|11
1616326130000|2021-03-21 11:28:50|520.87|516.87|521|517|521|517|520.85|516.85|12
1616326140000|2021-03-21 11:29:00|520.99|516.99|521.01|517.01|521.01|517.01|520.97|516.97|12
1616326150000|2021-03-21 11:29:10|521.02|517.02|521|517|521.03|517.03|520.99|516.99|12
1616326160000|2021-03-21 11:29:20|521.09|517.09|521.01|517.01|521.09|517.09|520.99|516.99|8
1616326170000|2021-03-21 11:29:30|521|517|521|517|521.01|517.01|521|517|13
1616326180000|2021-03-21 11:29:40|521.01|517.01|521.01|517.01|521.02|517.02|521|517|8
1616326190000|2021-03-21 11:29:50|521|517|521.01|517.01|521.04|517.04|520.96|516.96|14
1616326200000|2021-03-21 11:30:00|521.02|517.02|520.87|516.87|521.02|517.02|520.86|516.86|19
1616326210000|2021-03-21 11:30:10|520.85|516.85|520.86|516.86|520.87|516.87|520.85|516.85|7
1616326220000|2021-03-21 11:30:20|520.87|516.87|520.99|516.99|520.99|516.99|520.86|516.86|9
1616326230000|2021-03-21 11:30:30|521|517|521.03|517.03|521.03|517.03|520.99|516.99|8
1616326240000|2021-03-21 11:30:40|520.99|516.99|521.1|517.1|521.1|517.1|520.99|516.99|5
1616326250000|2021-03-21 11:30:50|521.11|517.11|521.17|517.17|521.24|517.24|521.07|517.07|15
1616326260000|2021-03-21 11:31:00|521.18|517.18|521.18|517.18|521.18|517.18|521.14|517.14|16
1616326270000|2021-03-21 11:31:10|521.2|517.2|521.32|517.32|521.34|517.34|521.18|517.18|16
1616326280000|2021-03-21 11:31:20|521.3|517.3|521.31|517.31|521.32|517.32|521.29|517.29|13
1616326290000|2021-03-21 11:31:30|521.3|517.3|521.72|517.72|521.73|517.73|521.3|517.3|16
1616326300000|2021-03-21 11:31:40|521.73|517.73|521.74|517.74|521.74|517.74|521.73|517.73|4
1616326310000|2021-03-21 11:31:50|521.75|517.75|521.8|517.8|521.81|517.81|521.75|517.75|8
1616326320000|2021-03-21 11:32:00|521.81|517.81|521.95|517.95|522|518|521.81|517.81|14
1616326330000|2021-03-21 11:32:10|521.91|517.91|521.99|517.99|521.99|517.99|521.9|517.9|18
1616326340000|2021-03-21 11:32:20|522|518|522.24|518.24|522.26|518.26|521.98|517.98|23
1616326350000|2021-03-21 11:32:30|522.26|518.26|522.27|518.27|522.28|518.28|522.26|518.26|6
1616326360000|2021-03-21 11:32:40|522.3|518.3|522.64|518.64|522.64|518.64|522.3|518.3|8
1616326370000|2021-03-21 11:32:50|522.65|518.65|522.83|518.83|522.83|518.83|522.63|518.63|13
1616326380000|2021-03-21 11:33:00|522.77|518.77|522.86|518.86|522.89|518.89|522.77|518.77|8
1616326390000|2021-03-21 11:33:10|522.87|518.87|523.09|519.09|523.09|519.09|522.87|518.87|16
1616326400000|2021-03-21 11:33:20|523.18|519.18|523.18|519.18|523.22|519.22|523.12|519.12|9
1616326410000|2021-03-21 11:33:30|523.19|519.19|523.11|519.11|523.21|519.21|523.11|519.11|15
1616326420000|2021-03-21 11:33:40|523.12|519.12|522.66|518.66|523.12|519.12|522.66|518.66|26
1616326430000|2021-03-21 11:33:50|522.59|518.59|522.66|518.66|522.69|518.69|522.48|518.48|20
1616326440000|2021-03-21 11:34:00|522.67|518.67|522.19|518.19|522.67|518.67|522.19|518.19|20
1616326450000|2021-03-21 11:34:10|522.23|518.23|521.97|517.97|522.42|518.42|521.96|517.96|26
1616326460000|2021-03-21 11:34:20|521.98|517.98|522.2|518.2|522.22|518.22|521.98|517.98|13
1616326470000|2021-03-21 11:34:30|522.22|518.22|522.21|518.21|522.22|518.22|522.2|518.2|9
1616326480000|2021-03-21 11:34:40|522.22|518.22|522.31|518.31|522.31|518.31|522.19|518.19|10
1616326490000|2021-03-21 11:34:50|522.32|518.32|522.39|518.39|522.46|518.46|522.32|518.32|22
1616326500000|2021-03-21 11:35:00|522.42|518.42|522.67|518.67|522.7|518.7|522.42|518.42|22
1616326510000|2021-03-21 11:35:10|522.68|518.68|522.81|518.81|522.81|518.81|522.67|518.67|20
1616326520000|2021-03-21 11:35:20|522.82|518.82|522.93|518.93|522.94|518.94|522.82|518.82|21
1616326530000|2021-03-21 11:35:30|522.95|518.95|522.94|518.94|522.97|518.97|522.93|518.93|20
1616326540000|2021-03-21 11:35:40|522.92|518.92|522.67|518.67|522.96|518.96|522.66|518.66|26
1616326550000|2021-03-21 11:35:50|522.63|518.63|522.98|518.98|522.98|518.98|522.62|518.62|27
1616326560000|2021-03-21 11:36:00|523|519|522.79|518.79|523|519|522.77|518.77|21
1616326570000|2021-03-21 11:36:10|522.81|518.81|522.75|518.75|522.81|518.81|522.74|518.74|17
1616326580000|2021-03-21 11:36:20|522.74|518.74|522.56|518.56|522.76|518.76|522.51|518.51|24
1616326590000|2021-03-21 11:36:30|522.58|518.58|522.7|518.7|522.71|518.71|522.58|518.58|12
1616326600000|2021-03-21 11:36:40|522.68|518.68|522.55|518.55|522.68|518.68|522.55|518.55|13
1616326610000|2021-03-21 11:36:50|522.54|518.54|522.47|518.47|522.54|518.54|522.43|518.43|15
1616326620000|2021-03-21 11:37:00|522.46|518.46|522.47|518.47|522.54|518.54|522.34|518.34|26
1616326630000|2021-03-21 11:37:10|522.48|518.48|522.32|518.32|522.48|518.48|522.3|518.3|14
1616326640000|2021-03-21 11:37:20|522.31|518.31|522.33|518.33|522.36|518.36|522.31|518.31|17
1616326650000|2021-03-21 11:37:30|522.34|518.34|522.33|518.33|522.39|518.39|522.33|518.33|18
1616326660000|2021-03-21 11:37:40|522.32|518.32|522.33|518.33|522.34|518.34|522.32|518.32|4
1616326670000|2021-03-21 11:37:50|522.32|518.32|522.25|518.25|522.33|518.33|522.24|518.24|10
1616326680000|2021-03-21 11:38:00|522.24|518.24|522.06|518.06|522.24|518.24|522.04|518.04|16
1616326690000|2021-03-21 11:38:10|522.04|518.04|521.91|517.91|522.05|518.05|521.87|517.87|15
1616326700000|2021-03-21 11:38:20|521.89|517.89|521.71|517.71|521.9|517.9|521.7|517.7|19
1616326710000|2021-03-21 11:38:30|521.73|517.73|521.66|517.66|521.73|517.73|521.66|517.66|13
1616326720000|2021-03-21 11:38:40|521.67|517.67|521.66|517.66|521.7|517.7|521.62|517.62|13
1616326730000|2021-03-21 11:38:50|521.68|517.68|521.91|517.91|521.94|517.94|521.65|517.65|17
1616326740000|2021-03-21 11:39:00|521.92|517.92|521.83|517.83|521.92|517.92|521.81|517.81|11
1616326750000|2021-03-21 11:39:10|521.82|517.82|521.77|517.77|521.82|517.82|521.76|517.76|9
1616326760000|2021-03-21 11:39:20|521.76|517.76|521.73|517.73|521.76|517.76|521.68|517.68|17
1616326770000|2021-03-21 11:39:30|521.71|517.71|521.69|517.69|521.74|517.74|521.69|517.69|10
1616326780000|2021-03-21 11:39:40|521.68|517.68|521.66|517.66|521.68|517.68|521.65|517.65|10
1616326790000|2021-03-21 11:39:50|521.67|517.67|521.7|517.7|521.71|517.71|521.66|517.66|10
1616326800000|2021-03-21 11:40:00|521.67|517.67|521.7|517.7|521.71|517.71|521.65|517.65|16
1616326810000|2021-03-21 11:40:10|521.71|517.71|521.92|517.92|521.92|517.92|521.7|517.7|14
1616326820000|2021-03-21 11:40:20|521.91|517.91|521.89|517.89|521.93|517.93|521.87|517.87|11
1616326830000|2021-03-21 11:40:30|521.88|517.88|521.77|517.77|521.88|517.88|521.77|517.77|10
1616326840000|2021-03-21 11:40:40|521.76|517.76|521.68|517.68|521.77|517.77|521.66|517.66|10
1616326850000|2021-03-21 11:40:50|521.67|517.67|521.66|517.66|521.67|517.67|521.64|517.64|13
1616326860000|2021-03-21 11:41:00|521.65|517.65|521.69|517.69|521.69|517.69|521.65|517.65|11
1616326870000|2021-03-21 11:41:10|521.67|517.67|521.62|517.62|521.73|517.73|521.61|517.61|21
1616326880000|2021-03-21 11:41:20|521.65|517.65|521.53|517.53|521.65|517.65|521.52|517.52|15
1616326890000|2021-03-21 11:41:30|521.52|517.52|521.52|517.52|521.53|517.53|521.51|517.51|10
1616326900000|2021-03-21 11:41:40|521.53|517.53|521.52|517.52|521.56|517.56|521.5|517.5|16
1616326910000|2021-03-21 11:41:50|521.53|517.53|521.53|517.53|521.55|517.55|521.52|517.52|7
1616326920000|2021-03-21 11:42:00|521.55|517.55|521.81|517.81|521.86|517.86|521.55|517.55|23
1616326930000|2021-03-21 11:42:10|521.8|517.8|521.75|517.75|521.8|517.8|521.71|517.71|23
1616326940000|2021-03-21 11:42:20|521.74|517.74|521.74|517.74|521.75|517.75|521.74|517.74|5
1616326950000|2021-03-21 11:42:30|521.75|517.75|521.77|517.77|521.77|517.77|521.73|517.73|7
1616326960000|2021-03-21 11:42:40|521.76|517.76|521.74|517.74|521.79|517.79|521.73|517.73|13
1616326970000|2021-03-21 11:42:50|521.77|517.77|521.55|517.55|521.77|517.77|521.51|517.51|25
1616326980000|2021-03-21 11:43:00|521.54|517.54|521.5|517.5|521.55|517.55|521.5|517.5|16
1616326990000|2021-03-21 11:43:10|521.54|517.54|521.58|517.58|521.58|517.58|521.47|517.47|20
1616327000000|2021-03-21 11:43:20|521.59|517.59|521.48|517.48|521.64|517.64|521.47|517.47|25
1616327010000|2021-03-21 11:43:30|521.45|517.45|521.51|517.51|521.53|517.53|521.45|517.45|22
1616327020000|2021-03-21 11:43:40|521.48|517.48|521.49|517.49|521.53|517.53|521.47|517.47|18
1616327030000|2021-03-21 11:43:50|521.5|517.5|521.37|517.37|521.5|517.5|521.37|517.37|20
1616327040000|2021-03-21 11:44:00|521.36|517.36|521.3|517.3|521.42|517.42|521.28|517.28|14
1616327050000|2021-03-21 11:44:10|521.29|517.29|521.29|517.29|521.3|517.3|521.28|517.28|11
1616327060000|2021-03-21 11:44:20|521.3|517.3|521.29|517.29|521.32|517.32|521.28|517.28|12
1616327070000|2021-03-21 11:44:30|521.18|517.18|521.14|517.14|521.18|517.18|521.14|517.14|3
1616327080000|2021-03-21 11:44:40|521.11|517.11|521.02|517.02|521.11|517.11|521|517|17
1616327090000|2021-03-21 11:44:50|521.03|517.03|520.88|516.88|521.03|517.03|520.87|516.87|10
1616327100000|2021-03-21 11:45:00|520.87|516.87|520.87|516.87|520.91|516.91|520.87|516.87|12
1616327110000|2021-03-21 11:45:10|520.88|516.88|520.8|516.8|520.88|516.88|520.8|516.8|7
1616327120000|2021-03-21 11:45:20|520.81|516.81|520.62|516.62|520.81|516.81|520.62|516.62|18
1616327130000|2021-03-21 11:45:30|520.63|516.63|520.49|516.49|520.63|516.63|520.49|516.49|8
1616327140000|2021-03-21 11:45:40|520.5|516.5|520.53|516.53|520.56|516.56|520.5|516.5|12
1616327150000|2021-03-21 11:45:50|520.52|516.52|520.53|516.53|520.53|516.53|520.52|516.52|4
1616327160000|2021-03-21 11:46:00|520.54|516.54|520.93|516.93|520.94|516.94|520.54|516.54|22
1616327190000|2021-03-21 11:46:30|520.92|516.92|520.93|516.93|520.93|516.93|520.82|516.82|12
1616327200000|2021-03-21 11:46:40|520.92|516.92|520.92|516.92|520.93|516.93|520.91|516.91|9
1616327210000|2021-03-21 11:46:50|520.91|516.91|520.9|516.9|520.92|516.92|520.88|516.88|12
1616327220000|2021-03-21 11:47:00|520.91|516.91|520.85|516.85|520.91|516.91|520.85|516.85|5
1616327230000|2021-03-21 11:47:10|520.86|516.86|520.76|516.76|520.86|516.86|520.76|516.76|10
1616327240000|2021-03-21 11:47:20|520.75|516.75|520.45|516.45|520.75|516.75|520.44|516.44|24
1616327250000|2021-03-21 11:47:30|520.37|516.37|520.29|516.29|520.38|516.38|520.28|516.28|17
1616327260000|2021-03-21 11:47:40|520.3|516.3|520.32|516.32|520.33|516.33|520.2|516.2|16
1616327270000|2021-03-21 11:47:50|520.33|516.33|520.74|516.74|520.75|516.75|520.33|516.33|26
1616327280000|2021-03-21 11:48:00|520.72|516.72|520.55|516.55|520.72|516.72|520.52|516.52|19
1616327290000|2021-03-21 11:48:10|520.57|516.57|520.62|516.62|520.71|516.71|520.55|516.55|23
1616327300000|2021-03-21 11:48:20|520.65|516.65|520.83|516.83|520.83|516.83|520.61|516.61|25
1616327310000|2021-03-21 11:48:30|520.85|516.85|520.9|516.9|520.97|516.97|520.85|516.85|14
1616327320000|2021-03-21 11:48:40|520.89|516.89|521.14|517.14|521.14|517.14|520.88|516.88|14
1616327330000|2021-03-21 11:48:50|521.13|517.13|521.12|517.12|521.15|517.15|521.12|517.12|12
1616327340000|2021-03-21 11:49:00|521.11|517.11|521.11|517.11|521.12|517.12|521.1|517.1|9
1616327350000|2021-03-21 11:49:10|521.09|517.09|521.12|517.12|521.12|517.12|521.07|517.07|13
1616327360000|2021-03-21 11:49:20|521.13|517.13|521.18|517.18|521.18|517.18|521.13|517.13|17
1616327370000|2021-03-21 11:49:30|521.19|517.19|521.59|517.59|521.59|517.59|521.18|517.18|21
1616327380000|2021-03-21 11:49:40|521.56|517.56|521.55|517.55|521.58|517.58|521.55|517.55|11
1616327390000|2021-03-21 11:49:50|521.56|517.56|521.56|517.56|521.58|517.58|521.55|517.55|10
1616327400000|2021-03-21 11:50:00|521.58|517.58|521.66|517.66|521.67|517.67|521.56|517.56|15
1616327410000|2021-03-21 11:50:10|521.67|517.67|521.79|517.79|521.83|517.83|521.67|517.67|21
1616327420000|2021-03-21 11:50:20|521.78|517.78|521.53|517.53|521.78|517.78|521.51|517.51|19
1616327430000|2021-03-21 11:50:30|521.45|517.45|521.41|517.41|521.47|517.47|521.4|517.4|7
1616327440000|2021-03-21 11:50:40|521.43|517.43|521.42|517.42|521.45|517.45|521.42|517.42|12
1616327450000|2021-03-21 11:50:50|521.43|517.43|521.4|517.4|521.43|517.43|521.35|517.35|13
1616327460000|2021-03-21 11:51:00|521.41|517.41|521.38|517.38|521.48|517.48|521.38|517.38|24
1616327470000|2021-03-21 11:51:10|521.37|517.37|521.12|517.12|521.37|517.37|521.1|517.1|19
1616327480000|2021-03-21 11:51:20|521.13|517.13|521.05|517.05|521.14|517.14|521.03|517.03|19
1616327490000|2021-03-21 11:51:30|521.06|517.06|520.78|516.78|521.06|517.06|520.78|516.78|14
1616327500000|2021-03-21 11:51:40|520.79|516.79|520.59|516.59|520.79|516.79|520.59|516.59|18
1616327510000|2021-03-21 11:51:50|520.6|516.6|520.65|516.65|520.66|516.66|520.55|516.55|24
1616327520000|2021-03-21 11:52:00|520.67|516.67|520.64|516.64|520.67|516.67|520.62|516.62|8
1616327530000|2021-03-21 11:52:10|520.62|516.62|520.6|516.6|520.65|516.65|520.58|516.58|18
1616327540000|2021-03-21 11:52:20|520.61|516.61|520.79|516.79|520.91|516.91|520.61|516.61|13
1616327550000|2021-03-21 11:52:30|520.75|516.75|520.9|516.9|520.9|516.9|520.75|516.75|18
1616327560000|2021-03-21 11:52:40|520.92|516.92|521.02|517.02|521.04|517.04|520.92|516.92|16
1616327570000|2021-03-21 11:52:50|521.03|517.03|521.1|517.1|521.1|517.1|521.01|517.01|12
1616327580000|2021-03-21 11:53:00|521.12|517.12|521.27|517.27|521.3|517.3|521.12|517.12|15
1616327590000|2021-03-21 11:53:10|521.26|517.26|521.41|517.41|521.49|517.49|521.26|517.26|22
1616327600000|2021-03-21 11:53:20|521.42|517.42|521.43|517.43|521.43|517.43|521.4|517.4|11
1616327610000|2021-03-21 11:53:30|521.44|517.44|521.73|517.73|521.78|517.78|521.44|517.44|11
1616327620000|2021-03-21 11:53:40|521.72|517.72|521.81|517.81|521.81|517.81|521.72|517.72|12
1616327630000|2021-03-21 11:53:50|521.78|517.78|521.72|517.72|521.78|517.78|521.72|517.72|16
1616327640000|2021-03-21 11:54:00|521.74|517.74|521.82|517.82|521.82|517.82|521.74|517.74|20
1616327650000|2021-03-21 11:54:10|521.83|517.83|521.84|517.84|521.85|517.85|521.81|517.81|13
1616327660000|2021-03-21 11:54:20|521.85|517.85|521.9|517.9|521.93|517.93|521.84|517.84|10
1616327670000|2021-03-21 11:54:30|521.93|517.93|522.01|518.01|522.15|518.15|521.93|517.93|13
1616327680000|2021-03-21 11:54:40|522.05|518.05|522.12|518.12|522.16|518.16|522.04|518.04|12
1616327690000|2021-03-21 11:54:50|522.11|518.11|521.9|517.9|522.12|518.12|521.9|517.9|15
1616327700000|2021-03-21 11:55:00|521.91|517.91|522|518|522|518|521.9|517.9|10
1616327710000|2021-03-21 11:55:10|521.99|517.99|522|518|522.01|518.01|521.99|517.99|6
1616327720000|2021-03-21 11:55:20|521.99|517.99|522.2|518.2|522.2|518.2|521.99|517.99|19
1616327730000|2021-03-21 11:55:30|522.17|518.17|522.27|518.27|522.33|518.33|522.17|518.17|14
1616327740000|2021-03-21 11:55:40|522.28|518.28|522.08|518.08|522.28|518.28|522.08|518.08|17
1616327750000|2021-03-21 11:55:50|522.04|518.04|522.13|518.13|522.13|518.13|522.04|518.04|16
1616327760000|2021-03-21 11:56:00|522.2|518.2|522.13|518.13|522.2|518.2|522.11|518.11|15
1616327770000|2021-03-21 11:56:10|522.14|518.14|522.25|518.25|522.25|518.25|522.14|518.14|11
1616327780000|2021-03-21 11:56:20|522.23|518.23|522.15|518.15|522.25|518.25|522.13|518.13|24
1616327790000|2021-03-21 11:56:30|522.16|518.16|522.4|518.4|522.4|518.4|522.15|518.15|17
1616327800000|2021-03-21 11:56:40|522.38|518.38|522.35|518.35|522.39|518.39|522.35|518.35|11
1616327810000|2021-03-21 11:56:50|522.36|518.36|522.41|518.41|522.41|518.41|522.34|518.34|19
1616327820000|2021-03-21 11:57:00|522.4|518.4|522.37|518.37|522.41|518.41|522.37|518.37|13
1616327830000|2021-03-21 11:57:10|522.36|518.36|522.31|518.31|522.36|518.36|522.3|518.3|15
1616327840000|2021-03-21 11:57:20|522.33|518.33|522.35|518.35|522.36|518.36|522.33|518.33|13
1616327850000|2021-03-21 11:57:30|522.34|518.34|522.29|518.29|522.34|518.34|522.29|518.29|11
1616327860000|2021-03-21 11:57:40|522.28|518.28|522.23|518.23|522.29|518.29|522.23|518.23|8
1616327870000|2021-03-21 11:57:50|522.24|518.24|522.28|518.28|522.28|518.28|522.21|518.21|16
1616327880000|2021-03-21 11:58:00|522.27|518.27|522.03|518.03|522.27|518.27|521.97|517.97|23
1616327890000|2021-03-21 11:58:10|522.06|518.06|522|518|522.07|518.07|521.99|517.99|21
1616327900000|2021-03-21 11:58:20|521.96|517.96|521.9|517.9|521.98|517.98|521.9|517.9|26
1616327910000|2021-03-21 11:58:30|521.91|517.91|521.9|517.9|521.94|517.94|521.89|517.89|18
1616327920000|2021-03-21 11:58:40|521.89|517.89|521.89|517.89|521.93|517.93|521.89|517.89|15
1616327930000|2021-03-21 11:58:50|521.87|517.87|521.89|517.89|521.91|517.91|521.86|517.86|16
1616327940000|2021-03-21 11:59:00|521.9|517.9|521.88|517.88|521.9|517.9|521.88|517.88|9
1616327950000|2021-03-21 11:59:10|521.87|517.87|521.89|517.89|522.1|518.1|521.84|517.84|15
1616327960000|2021-03-21 11:59:20|521.88|517.88|521.9|517.9|521.91|517.91|521.87|517.87|13
1616327970000|2021-03-21 11:59:30|521.89|517.89|521.88|517.88|521.89|517.89|521.88|517.88|6
1616327980000|2021-03-21 11:59:40|521.89|517.89|522.19|518.19|522.19|518.19|521.88|517.88|26
1616327990000|2021-03-21 11:59:50|522.16|518.16|522.23|518.23|522.23|518.23|522.14|518.14|14
1616328000000|2021-03-21 12:00:00|522.31|518.31|522.12|518.12|522.52|518.52|522.12|518.12|23
1616328010000|2021-03-21 12:00:10|522.11|518.11|521.6|517.6|522.11|518.11|521.58|517.58|26
1616328020000|2021-03-21 12:00:20|521.61|517.61|521.46|517.46|521.61|517.61|521.43|517.43|16
1616328030000|2021-03-21 12:00:30|521.43|517.43|521.3|517.3|521.6|517.6|521.28|517.28|29
1616328040000|2021-03-21 12:00:40|521.31|517.31|521.32|517.32|521.39|517.39|521.23|517.23|22
1616328050000|2021-03-21 12:00:50|521.29|517.29|521.13|517.13|521.29|517.29|521.12|517.12|20
1616328060000|2021-03-21 12:01:00|521.14|517.14|521.11|517.11|521.14|517.14|521.09|517.09|10
1616328070000|2021-03-21 12:01:10|521.12|517.12|521.23|517.23|521.41|517.41|521.11|517.11|18
1616328080000|2021-03-21 12:01:20|521.24|517.24|521.36|517.36|521.51|517.51|521.24|517.24|22
1616328090000|2021-03-21 12:01:30|521.38|517.38|521.53|517.53|521.53|517.53|521.36|517.36|28
1616328100000|2021-03-21 12:01:40|521.5|517.5|521.49|517.49|521.5|517.5|521.44|517.44|14
1616328110000|2021-03-21 12:01:50|521.5|517.5|521.57|517.57|521.59|517.59|521.49|517.49|16
1616328120000|2021-03-21 12:02:00|521.59|517.59|521.8|517.8|521.87|517.87|521.59|517.59|22
1616328130000|2021-03-21 12:02:10|521.83|517.83|521.66|517.66|521.85|517.85|521.66|517.66|21
1616328140000|2021-03-21 12:02:20|521.68|517.68|521.7|517.7|521.71|517.71|521.62|517.62|23
1616328150000|2021-03-21 12:02:30|521.69|517.69|521.66|517.66|521.71|517.71|521.61|517.61|19
1616328160000|2021-03-21 12:02:40|521.62|517.62|521.38|517.38|521.62|517.62|521.3|517.3|25
1616328170000|2021-03-21 12:02:50|521.23|517.23|521.17|517.17|521.26|517.26|521.12|517.12|20
1616328180000|2021-03-21 12:03:00|521.12|517.12|520.83|516.83|521.15|517.15|520.83|516.83|25
1616328190000|2021-03-21 12:03:10|520.77|516.77|520.7|516.7|520.82|516.82|520.7|516.7|25
1616328200000|2021-03-21 12:03:20|520.72|516.72|520.46|516.46|520.72|516.72|520.36|516.36|28
1616328210000|2021-03-21 12:03:30|520.36|516.36|520.41|516.41|520.49|516.49|520.34|516.34|22
1616328220000|2021-03-21 12:03:40|520.47|516.47|520.32|516.32|520.49|516.49|520.2|516.2|26
1616328230000|2021-03-21 12:03:50|520.33|516.33|520.31|516.31|520.34|516.34|520.3|516.3|15
1616328240000|2021-03-21 12:04:00|520.32|516.32|520.32|516.32|520.32|516.32|520.3|516.3|5
1616328250000|2021-03-21 12:04:10|520.31|516.31|520.14|516.14|520.31|516.31|520.13|516.13|11
1616328260000|2021-03-21 12:04:20|520.15|516.15|520.17|516.17|520.22|516.22|520.15|516.15|13
1616328270000|2021-03-21 12:04:30|520.19|516.19|520.01|516.01|520.19|516.19|520|516|16
1616328280000|2021-03-21 12:04:40|520.02|516.02|519.78|515.78|520.02|516.02|519.72|515.72|25
1616328290000|2021-03-21 12:04:50|519.79|515.79|519.72|515.72|519.79|515.79|519.65|515.65|24
1616328300000|2021-03-21 12:05:00|519.71|515.71|519.68|515.68|519.76|515.76|519.64|515.64|26
1616328310000|2021-03-21 12:05:10|519.58|515.58|519.8|515.8|519.84|515.84|519.58|515.58|20
1616328320000|2021-03-21 12:05:20|519.81|515.81|519.78|515.78|519.83|515.83|519.77|515.77|15
1616328330000|2021-03-21 12:05:30|519.79|515.79|519.76|515.76|519.79|515.79|519.74|515.74|14
1616328340000|2021-03-21 12:05:40|519.8|515.8|519.86|515.86|519.92|515.92|519.79|515.79|12
1616328350000|2021-03-21 12:05:50|519.87|515.87|519.87|515.87|519.91|515.91|519.85|515.85|19
1616328360000|2021-03-21 12:06:00|519.92|515.92|519.91|515.91|519.93|515.93|519.91|515.91|8
1616328370000|2021-03-21 12:06:10|519.92|515.92|519.93|515.93|519.93|515.93|519.86|515.86|15
1616328380000|2021-03-21 12:06:20|519.92|515.92|519.91|515.91|519.96|515.96|519.91|515.91|11
1616328390000|2021-03-21 12:06:30|519.92|515.92|519.93|515.93|519.94|515.94|519.91|515.91|11
1616328400000|2021-03-21 12:06:40|519.92|515.92|519.9|515.9|519.92|515.92|519.9|515.9|4
1616328410000|2021-03-21 12:06:50|519.91|515.91|519.9|515.9|519.92|515.92|519.9|515.9|6
1616328420000|2021-03-21 12:07:00|519.91|515.91|519.92|515.92|519.95|515.95|519.9|515.9|16
1616328430000|2021-03-21 12:07:10|519.91|515.91|520|516|520.01|516.01|519.91|515.91|19
1616328440000|2021-03-21 12:07:20|519.99|515.99|520.01|516.01|520.01|516.01|519.99|515.99|3
1616328450000|2021-03-21 12:07:30|519.99|515.99|519.95|515.95|519.99|515.99|519.94|515.94|12
1616328460000|2021-03-21 12:07:40|519.96|515.96|519.87|515.87|519.96|515.96|519.84|515.84|10
1616328470000|2021-03-21 12:07:50|519.86|515.86|519.92|515.92|520.22|516.22|519.86|515.86|14
1616328480000|2021-03-21 12:08:00|519.93|515.93|520.36|516.36|520.38|516.38|519.93|515.93|23
1616328490000|2021-03-21 12:08:10|520.44|516.44|520.33|516.33|520.46|516.46|520.33|516.33|15
1616328500000|2021-03-21 12:08:20|520.32|516.32|520.27|516.27|520.35|516.35|520.27|516.27|16
1616328510000|2021-03-21 12:08:30|520.26|516.26|520.27|516.27|520.28|516.28|520.21|516.21|15
1616328520000|2021-03-21 12:08:40|520.28|516.28|520.28|516.28|520.29|516.29|520.27|516.27|7
1616328530000|2021-03-21 12:08:50|520.66|516.66|520.27|516.27|520.66|516.66|520.26|516.26|14
1616328540000|2021-03-21 12:09:00|520.26|516.26|520.28|516.28|520.28|516.28|520.26|516.26|5
1616328550000|2021-03-21 12:09:10|520.29|516.29|520.16|516.16|520.34|516.34|520.15|516.15|15
1616328560000|2021-03-21 12:09:20|520.14|516.14|520.14|516.14|520.16|516.16|520.14|516.14|9
1616328570000|2021-03-21 12:09:30|520.13|516.13|520.14|516.14|520.16|516.16|520.13|516.13|14
1616328580000|2021-03-21 12:09:40|520.18|516.18|520.01|516.01|520.19|516.19|519.99|515.99|13
1616328590000|2021-03-21 12:09:50|519.98|515.98|519.99|515.99|520.05|516.05|519.98|515.98|18
1616328600000|2021-03-21 12:10:00|519.96|515.96|519.71|515.71|520|516|519.71|515.71|20
1616328610000|2021-03-21 12:10:10|519.69|515.69|519.68|515.68|519.69|515.69|519.66|515.66|17
1616328620000|2021-03-21 12:10:20|519.69|515.69|519.51|515.51|519.71|515.71|519.51|515.51|19
1616328630000|2021-03-21 12:10:30|519.52|515.52|519.48|515.48|519.55|515.55|519.46|515.46|20
1616328640000|2021-03-21 12:10:40|519.47|515.47|518.94|514.94|519.47|515.47|518.94|514.94|22
1616328650000|2021-03-21 12:10:50|518.87|514.87|518.81|514.81|518.9|514.9|518.78|514.78|19
1616328660000|2021-03-21 12:11:00|518.8|514.8|518.73|514.73|518.82|514.82|518.72|514.72|14
1616328670000|2021-03-21 12:11:10|518.72|514.72|518.73|514.73|518.73|514.73|518.7|514.7|17
1616328680000|2021-03-21 12:11:20|518.72|514.72|518.73|514.73|518.75|514.75|518.71|514.71|13
1616328690000|2021-03-21 12:11:30|518.72|514.72|518.71|514.71|518.73|514.73|518.68|514.68|20
1616328700000|2021-03-21 12:11:40|518.7|514.7|518.68|514.68|518.71|514.71|518.68|514.68|8
1616328710000|2021-03-21 12:11:50|518.65|514.65|518.62|514.62|518.65|514.65|518.6|514.6|5
1616328720000|2021-03-21 12:12:00|518.63|514.63|518.47|514.47|518.63|514.63|518.47|514.47|10
1616328730000|2021-03-21 12:12:10|518.46|514.46|518.36|514.36|518.48|514.48|518.35|514.35|15
1616328740000|2021-03-21 12:12:20|518.38|514.38|518.48|514.48|518.62|514.62|518.26|514.26|30
1616328750000|2021-03-21 12:12:30|518.49|514.49|518.43|514.43|518.49|514.49|518.41|514.41|18
1616328760000|2021-03-21 12:12:40|518.41|514.41|518.4|514.4|518.42|514.42|518.4|514.4|16
1616328770000|2021-03-21 12:12:50|518.38|514.38|518.51|514.51|518.53|514.53|518.37|514.37|27
1616328780000|2021-03-21 12:13:00|518.57|514.57|518.59|514.59|518.61|514.61|518.55|514.55|19
1616328790000|2021-03-21 12:13:10|518.58|514.58|518.47|514.47|518.58|514.58|518.44|514.44|14
1616328800000|2021-03-21 12:13:20|518.46|514.46|518.27|514.27|518.48|514.48|518.24|514.24|28
1616328810000|2021-03-21 12:13:30|518.29|514.29|518.23|514.23|518.3|514.3|518.15|514.15|23
1616328820000|2021-03-21 12:13:40|518.24|514.24|518.22|514.22|518.25|514.25|518.21|514.21|18
1616328830000|2021-03-21 12:13:50|518.23|514.23|518.13|514.13|518.23|514.23|518.12|514.12|22
1616328840000|2021-03-21 12:14:00|518.12|514.12|518.16|514.16|518.16|514.16|518.03|514.03|21
1616328850000|2021-03-21 12:14:10|518.15|514.15|518.17|514.17|518.31|514.31|518.13|514.13|24
1616328860000|2021-03-21 12:14:20|518.19|514.19|518.4|514.4|518.44|514.44|518.19|514.19|27
1616328870000|2021-03-21 12:14:30|518.38|514.38|518.52|514.52|518.52|514.52|518.34|514.34|20
1616328880000|2021-03-21 12:14:40|518.55|514.55|518.84|514.84|518.87|514.87|518.55|514.55|23
1616328890000|2021-03-21 12:14:50|518.83|514.83|518.98|514.98|519.04|515.04|518.81|514.81|18
1616328900000|2021-03-21 12:15:00|518.96|514.96|519.1|515.1|519.14|515.14|518.96|514.96|22
1616328910000|2021-03-21 12:15:10|519.08|515.08|518.94|514.94|519.08|515.08|518.94|514.94|12
1616328920000|2021-03-21 12:15:20|518.95|514.95|518.97|514.97|519.1|515.1|518.92|514.92|24
1616328930000|2021-03-21 12:15:30|518.95|514.95|519.41|515.41|519.44|515.44|518.95|514.95|24
1616328940000|2021-03-21 12:15:40|519.43|515.43|519.91|515.91|519.91|515.91|519.42|515.42|26
1616328950000|2021-03-21 12:15:50|519.92|515.92|519.6|515.6|520.04|516.04|519.6|515.6|26
1616328960000|2021-03-21 12:16:00|519.59|515.59|519.28|515.28|519.81|515.81|519.12|515.12|30
1616328970000|2021-03-21 12:16:10|519.3|515.3|519.53|515.53|519.55|515.55|519.28|515.28|19
1616328980000|2021-03-21 12:16:20|519.54|515.54|519.54|515.54|519.62|515.62|519.48|515.48|17
1616328990000|2021-03-21 12:16:30|519.55|515.55|519.56|515.56|519.57|515.57|519.53|515.53|14
1616329000000|2021-03-21 12:16:40|519.57|515.57|519.83|515.83|519.87|515.87|519.56|515.56|20
1616329010000|2021-03-21 12:16:50|519.9|515.9|519.78|515.78|519.93|515.93|519.77|515.77|13
1616329020000|2021-03-21 12:17:00|519.77|515.77|519.72|515.72|519.84|515.84|519.72|515.72|18
1616329030000|2021-03-21 12:17:10|519.73|515.73|519.93|515.93|519.94|515.94|519.72|515.72|16
1616329040000|2021-03-21 12:17:20|519.97|515.97|520.1|516.1|520.12|516.12|519.97|515.97|14
1616329050000|2021-03-21 12:17:30|520.11|516.11|520.32|516.32|520.35|516.35|520.11|516.11|20
1616329060000|2021-03-21 12:17:40|520.33|516.33|520.33|516.33|520.33|516.33|520.3|516.3|5
1616329070000|2021-03-21 12:17:50|520.42|516.42|520.3|516.3|520.42|516.42|520.3|516.3|11
1616329080000|2021-03-21 12:18:00|520.31|516.31|520.6|516.6|520.6|516.6|520.31|516.31|13
1616329090000|2021-03-21 12:18:10|520.61|516.61|520.59|516.59|520.61|516.61|520.57|516.57|6
1616329100000|2021-03-21 12:18:20|520.55|516.55|520.36|516.36|520.55|516.55|520.34|516.34|19
1616329110000|2021-03-21 12:18:30|520.35|516.35|520.43|516.43|520.44|516.44|520.3|516.3|18
1616329120000|2021-03-21 12:18:40|520.44|516.44|520.42|516.42|520.44|516.44|520.36|516.36|16
1616329130000|2021-03-21 12:18:50|520.41|516.41|520.41|516.41|520.42|516.42|520.4|516.4|7
1616329140000|2021-03-21 12:19:00|520.37|516.37|520.24|516.24|520.37|516.37|520.24|516.24|7
1616329150000|2021-03-21 12:19:10|520.21|516.21|520.12|516.12|520.21|516.21|520.11|516.11|14
1616329160000|2021-03-21 12:19:20|520.13|516.13|520.02|516.02|520.13|516.13|519.98|515.98|14
1616329170000|2021-03-21 12:19:30|520.01|516.01|519.98|515.98|520.04|516.04|519.96|515.96|18
1616329180000|2021-03-21 12:19:40|519.95|515.95|519.92|515.92|519.95|515.95|519.92|515.92|7
1616329190000|2021-03-21 12:19:50|519.95|515.95|519.95|515.95|519.96|515.96|519.92|515.92|8
1616329200000|2021-03-21 12:20:00|519.92|515.92|520.15|516.15|520.22|516.22|519.92|515.92|17
1616329210000|2021-03-21 12:20:10|520.12|516.12|520.02|516.02|520.12|516.12|520.01|516.01|11
1616329220000|2021-03-21 12:20:20|520.01|516.01|519.9|515.9|520.01|516.01|519.89|515.89|20
1616329230000|2021-03-21 12:20:30|519.86|515.86|519.66|515.66|519.86|515.86|519.59|515.59|23
1616329240000|2021-03-21 12:20:40|519.63|515.63|519.63|515.63|519.65|515.65|519.6|515.6|24
1616329250000|2021-03-21 12:20:50|519.62|515.62|519.27|515.27|519.64|515.64|519.22|515.22|18
1616329260000|2021-03-21 12:21:00|519.28|515.28|519.04|515.04|519.28|515.28|519.02|515.02|27
1616329270000|2021-03-21 12:21:10|519.03|515.03|519.03|515.03|519.03|515.03|518.98|514.98|16
1616329280000|2021-03-21 12:21:20|519.04|515.04|518.81|514.81|519.04|515.04|518.81|514.81|22
1616329290000|2021-03-21 12:21:30|518.82|514.82|518.61|514.61|518.83|514.83|518.61|514.61|9
1616329300000|2021-03-21 12:21:40|518.64|514.64|518.68|514.68|518.91|514.91|518.53|514.53|21
1616329310000|2021-03-21 12:21:50|518.67|514.67|518.74|514.74|518.83|514.83|518.67|514.67|14
1616329320000|2021-03-21 12:22:00|518.73|514.73|518.67|514.67|518.73|514.73|518.67|514.67|15
1616329330000|2021-03-21 12:22:10|518.66|514.66|518.65|514.65|518.66|514.66|518.61|514.61|11
1616329340000|2021-03-21 12:22:20|518.64|514.64|518.18|514.18|518.64|514.64|518.18|514.18|24
1616329350000|2021-03-21 12:22:30|518.2|514.2|518.32|514.32|518.41|514.41|518.18|514.18|20
1616329360000|2021-03-21 12:22:40|518.33|514.33|518.21|514.21|518.33|514.33|518.18|514.18|24
1616329370000|2021-03-21 12:22:50|518.2|514.2|518.29|514.29|518.3|514.3|517.98|513.98|30
1616329380000|2021-03-21 12:23:00|518.3|514.3|518.22|514.22|518.35|514.35|518.22|514.22|19
1616329390000|2021-03-21 12:23:10|518.21|514.21|517.97|513.97|518.21|514.21|517.95|513.95|20
1616329400000|2021-03-21 12:23:20|517.96|513.96|518|514|518|514|517.95|513.95|15
1616329410000|2021-03-21 12:23:30|517.99|513.99|518.03|514.03|518.15|514.15|517.97|513.97|29
1616329420000|2021-03-21 12:23:40|518.05|514.05|518.17|514.17|518.17|514.17|518|514|24
1616329430000|2021-03-21 12:23:50|518.16|514.16|518.24|514.24|518.33|514.33|518.12|514.12|23
1616329440000|2021-03-21 12:24:00|518.25|514.25|518.57|514.57|518.65|514.65|518.21|514.21|27
1616329450000|2021-03-21 12:24:10|518.6|514.6|518.69|514.69|518.74|514.74|518.56|514.56|20
1616329460000|2021-03-21 12:24:20|518.72|514.72|518.69|514.69|518.73|514.73|518.68|514.68|13
1616329470000|2021-03-21 12:24:30|518.7|514.7|518.73|514.73|518.8|514.8|518.57|514.57|19
1616329480000|2021-03-21 12:24:40|518.72|514.72|518.65|514.65|518.73|514.73|518.64|514.64|14
1616329490000|2021-03-21 12:24:50|518.66|514.66|518.61|514.61|518.67|514.67|518.6|514.6|13
1616329500000|2021-03-21 12:25:00|518.6|514.6|518.37|514.37|518.63|514.63|518.37|514.37|27
1616329510000|2021-03-21 12:25:10|518.38|514.38|518.58|514.58|518.63|514.63|518.36|514.36|21
1616329520000|2021-03-21 12:25:20|518.54|514.54|518.4|514.4|518.59|514.59|518.4|514.4|18
1616329530000|2021-03-21 12:25:30|518.41|514.41|518.45|514.45|518.5|514.5|518.41|514.41|21
1616329540000|2021-03-21 12:25:40|518.46|514.46|518.54|514.54|518.64|514.64|518.42|514.42|14
1616329550000|2021-03-21 12:25:50|518.52|514.52|518.51|514.51|518.54|514.54|518.49|514.49|12
1616329560000|2021-03-21 12:26:00|518.52|514.52|518.51|514.51|518.54|514.54|518.51|514.51|11
1616329570000|2021-03-21 12:26:10|518.52|514.52|518.52|514.52|518.52|514.52|518.44|514.44|16
1616329580000|2021-03-21 12:26:20|518.53|514.53|518.56|514.56|518.56|514.56|518.53|514.53|4
1616329590000|2021-03-21 12:26:30|518.55|514.55|518.39|514.39|518.56|514.56|518.37|514.37|11
1616329600000|2021-03-21 12:26:40|518.38|514.38|518.4|514.4|518.41|514.41|518.38|514.38|12
1616329610000|2021-03-21 12:26:50|518.39|514.39|518.53|514.53|518.65|514.65|518.39|514.39|15
1616329620000|2021-03-21 12:27:00|518.52|514.52|518.43|514.43|518.52|514.52|518.34|514.34|20
1616329630000|2021-03-21 12:27:10|518.44|514.44|518.45|514.45|518.45|514.45|518.39|514.39|15
1616329640000|2021-03-21 12:27:20|518.43|514.43|518.44|514.44|518.69|514.69|518.36|514.36|24
1616329650000|2021-03-21 12:27:30|518.46|514.46|518.51|514.51|518.53|514.53|518.45|514.45|11
1616329660000|2021-03-21 12:27:40|518.49|514.49|518.57|514.57|518.57|514.57|518.48|514.48|14
1616329670000|2021-03-21 12:27:50|518.58|514.58|518.66|514.66|518.7|514.7|518.58|514.58|14
1616329680000|2021-03-21 12:28:00|518.65|514.65|518.57|514.57|518.65|514.65|518.56|514.56|17
1616329690000|2021-03-21 12:28:10|518.58|514.58|518.58|514.58|518.59|514.59|518.55|514.55|15
1616329700000|2021-03-21 12:28:20|518.55|514.55|518.55|514.55|518.58|514.58|518.54|514.54|14
1616329710000|2021-03-21 12:28:30|518.53|514.53|518.42|514.42|518.53|514.53|518.42|514.42|23
1616329720000|2021-03-21 12:28:40|518.44|514.44|518.41|514.41|518.44|514.44|518.41|514.41|15
1616329730000|2021-03-21 12:28:50|518.42|514.42|518.5|514.5|518.62|514.62|518.42|514.42|14
1616329740000|2021-03-21 12:29:00|518.51|514.51|518.28|514.28|518.53|514.53|518.28|514.28|18
1616329750000|2021-03-21 12:29:10|518.29|514.29|518.2|514.2|518.32|514.32|518.19|514.19|25
1616329760000|2021-03-21 12:29:20|518.19|514.19|517.77|513.77|518.21|514.21|517.72|513.72|24
1616329770000|2021-03-21 12:29:30|517.78|513.78|517.96|513.96|518.08|514.08|517.76|513.76|19
1616329780000|2021-03-21 12:29:40|517.94|513.94|517.82|513.82|517.94|513.94|517.82|513.82|17
1616329790000|2021-03-21 12:29:50|517.81|513.81|517.76|513.76|517.84|513.84|517.75|513.75|16
1616329800000|2021-03-21 12:30:00|517.75|513.75|517.86|513.86|517.86|513.86|517.75|513.75|15
1616329810000|2021-03-21 12:30:10|517.85|513.85|518.24|514.24|518.26|514.26|517.85|513.85|21
1616329820000|2021-03-21 12:30:20|518.25|514.25|518.21|514.21|518.25|514.25|518.19|514.19|14
1616329830000|2021-03-21 12:30:30|518.22|514.22|518.24|514.24|518.24|514.24|518.21|514.21|17
1616329840000|2021-03-21 12:30:40|518.36|514.36|518.5|514.5|518.57|514.57|518.36|514.36|10
1616329850000|2021-03-21 12:30:50|518.49|514.49|518.64|514.64|518.65|514.65|518.48|514.48|17
1616329860000|2021-03-21 12:31:00|518.65|514.65|518.89|514.89|518.89|514.89|518.62|514.62|20
1616329870000|2021-03-21 12:31:10|519.01|515.01|518.92|514.92|519.01|515.01|518.92|514.92|12
1616329880000|2021-03-21 12:31:20|518.98|514.98|519.05|515.05|519.06|515.06|518.98|514.98|22
1616329890000|2021-03-21 12:31:30|519.03|515.03|519.08|515.08|519.08|515.08|519.02|515.02|4
1616329900000|2021-03-21 12:31:40|519.1|515.1|519.08|515.08|519.12|515.12|519.06|515.06|8
1616329910000|2021-03-21 12:31:50|519.09|515.09|519.17|515.17|519.21|515.21|519.08|515.08|6
1616329920000|2021-03-21 12:32:00|519.15|515.15|519.11|515.11|519.15|515.15|519.06|515.06|20
1616329930000|2021-03-21 12:32:10|519.1|515.1|519.24|515.24|519.24|515.24|519.08|515.08|19
1616329940000|2021-03-21 12:32:20|519.25|515.25|519.31|515.31|519.31|515.31|519.24|515.24|7
1616329950000|2021-03-21 12:32:30|519.32|515.32|519.33|515.33|519.33|515.33|519.28|515.28|9
1616329960000|2021-03-21 12:32:40|519.34|515.34|519.54|515.54|519.56|515.56|519.33|515.33|19
1616329970000|2021-03-21 12:32:50|519.56|515.56|519.63|515.63|519.65|515.65|519.49|515.49|17
1616329980000|2021-03-21 12:33:00|519.61|515.61|520|516|520|516|519.61|515.61|21
1616329990000|2021-03-21 12:33:10|519.99|515.99|520.13|516.13|520.19|516.19|519.99|515.99|12
1616330000000|2021-03-21 12:33:20|520.11|516.11|520.15|516.15|520.15|516.15|520.11|516.11|8
1616330010000|2021-03-21 12:33:30|520.38|516.38|520.4|516.4|520.51|516.51|520.38|516.38|18
1616330020000|2021-03-21 12:33:40|520.38|516.38|520.38|516.38|520.41|516.41|520.36|516.36|10
1616330030000|2021-03-21 12:33:50|520.41|516.41|520.45|516.45|520.46|516.46|520.38|516.38|15
1616330040000|2021-03-21 12:34:00|520.46|516.46|520.31|516.31|520.49|516.49|520.26|516.26|19
1616330050000|2021-03-21 12:34:10|520.29|516.29|520.39|516.39|520.4|516.4|520.29|516.29|15
1616330060000|2021-03-21 12:34:20|520.4|516.4|520.5|516.5|520.54|516.54|520.38|516.38|12
1616330070000|2021-03-21 12:34:30|520.45|516.45|520.53|516.53|520.53|516.53|520.44|516.44|16
1616330080000|2021-03-21 12:34:40|520.54|516.54|520.63|516.63|520.63|516.63|520.52|516.52|10
1616330090000|2021-03-21 12:34:50|520.58|516.58|520.62|516.62|520.63|516.63|520.58|516.58|9
1616330100000|2021-03-21 12:35:00|520.61|516.61|520.54|516.54|520.62|516.62|520.53|516.53|17
1616330110000|2021-03-21 12:35:10|520.53|516.53|520.36|516.36|520.56|516.56|520.31|516.31|24
1616330120000|2021-03-21 12:35:20|520.37|516.37|520.44|516.44|520.52|516.52|520.25|516.25|32
1616330130000|2021-03-21 12:35:30|520.41|516.41|520.4|516.4|520.5|516.5|520.37|516.37|31
1616330140000|2021-03-21 12:35:40|520.39|516.39|520.38|516.38|520.49|516.49|520.37|516.37|27
1616330150000|2021-03-21 12:35:50|520.48|516.48|520.4|516.4|520.49|516.49|520.38|516.38|27
1616330160000|2021-03-21 12:36:00|520.5|516.5|520.38|516.38|520.54|516.54|520.36|516.36|17
1616330170000|2021-03-21 12:36:10|520.35|516.35|520.36|516.36|520.39|516.39|520.27|516.27|30
1616330180000|2021-03-21 12:36:20|520.37|516.37|520.34|516.34|520.51|516.51|520.31|516.31|26
1616330190000|2021-03-21 12:36:30|520.3|516.3|520.38|516.38|520.46|516.46|520.23|516.23|35
1616330200000|2021-03-21 12:36:40|520.44|516.44|520.37|516.37|520.5|516.5|520.3|516.3|19
1616330210000|2021-03-21 12:36:50|520.36|516.36|520.42|516.42|520.48|516.48|520.29|516.29|25
1616330220000|2021-03-21 12:37:00|520.38|516.38|520.53|516.53|520.63|516.63|520.31|516.31|19
1616330230000|2021-03-21 12:37:10|520.62|516.62|520.6|516.6|520.66|516.66|520.5|516.5|18
1616330240000|2021-03-21 12:37:20|520.59|516.59|520.61|516.61|520.62|516.62|520.59|516.59|12
1616330250000|2021-03-21 12:37:30|520.6|516.6|520.55|516.55|520.61|516.61|520.46|516.46|16
1616330260000|2021-03-21 12:37:40|520.56|516.56|520.55|516.55|520.58|516.58|520.54|516.54|9
1616330270000|2021-03-21 12:37:50|520.48|516.48|520.77|516.77|520.77|516.77|520.48|516.48|21
1616330280000|2021-03-21 12:38:00|520.75|516.75|520.73|516.73|520.76|516.76|520.71|516.71|7
1616330290000|2021-03-21 12:38:10|520.74|516.74|520.83|516.83|520.9|516.9|520.68|516.68|25
1616330300000|2021-03-21 12:38:20|520.88|516.88|520.87|516.87|520.88|516.88|520.82|516.82|27
1616330310000|2021-03-21 12:38:30|520.83|516.83|520.9|516.9|520.95|516.95|520.82|516.82|23
1616330320000|2021-03-21 12:38:40|520.96|516.96|520.96|516.96|520.99|516.99|520.9|516.9|21
1616330330000|2021-03-21 12:38:50|521.03|517.03|520.98|516.98|521.07|517.07|520.96|516.96|24
1616330340000|2021-03-21 12:39:00|521.01|517.01|521.33|517.33|521.43|517.43|521.01|517.01|27
1616330350000|2021-03-21 12:39:10|521.36|517.36|521.92|517.92|521.94|517.94|521.36|517.36|23
1616330360000|2021-03-21 12:39:20|521.93|517.93|521.96|517.96|521.96|517.96|521.92|517.92|7
1616330370000|2021-03-21 12:39:30|521.93|517.93|521.64|517.64|521.96|517.96|521.57|517.57|23
1616330380000|2021-03-21 12:39:40|521.65|517.65|521.77|517.77|521.77|517.77|521.64|517.64|15
1616330390000|2021-03-21 12:39:50|521.79|517.79|521.58|517.58|521.79|517.79|521.51|517.51|18
1616330400000|2021-03-21 12:40:00|521.57|517.57|521.6|517.6|521.63|517.63|521.53|517.53|28
1616330410000|2021-03-21 12:40:10|521.59|517.59|521.36|517.36|521.6|517.6|521.35|517.35|19
1616330420000|2021-03-21 12:40:20|521.35|517.35|521.72|517.72|521.72|517.72|521.35|517.35|24
1616330430000|2021-03-21 12:40:30|521.84|517.84|521.78|517.78|521.85|517.85|521.68|517.68|24
1616330440000|2021-03-21 12:40:40|521.79|517.79|521.71|517.71|521.79|517.79|521.67|517.67|29
1616330450000|2021-03-21 12:40:50|521.7|517.7|521.69|517.69|521.71|517.71|521.58|517.58|21
1616330460000|2021-03-21 12:41:00|521.73|517.73|521.42|517.42|521.74|517.74|521.36|517.36|27
1616330470000|2021-03-21 12:41:10|521.43|517.43|521.37|517.37|521.46|517.46|521.36|517.36|18
1616330480000|2021-03-21 12:41:20|521.36|517.36|521.3|517.3|521.36|517.36|521.3|517.3|15
1616330490000|2021-03-21 12:41:30|521.31|517.31|521.21|517.21|521.32|517.32|521.21|517.21|16
1616330500000|2021-03-21 12:41:40|521.23|517.23|521.2|517.2|521.23|517.23|521.2|517.2|7
1616330510000|2021-03-21 12:41:50|521.1|517.1|520.98|516.98|521.1|517.1|520.98|516.98|19
1616330520000|2021-03-21 12:42:00|520.99|516.99|520.74|516.74|520.99|516.99|520.73|516.73|21
1616330530000|2021-03-21 12:42:10|520.76|516.76|520.5|516.5|520.76|516.76|520.4|516.4|25
1616330540000|2021-03-21 12:42:20|520.48|516.48|520.63|516.63|520.78|516.78|520.48|516.48|18
1616330550000|2021-03-21 12:42:30|520.64|516.64|520.53|516.53|520.64|516.64|520.53|516.53|16
1616330560000|2021-03-21 12:42:40|520.55|516.55|520.58|516.58|520.6|516.6|520.55|516.55|11
1616330570000|2021-03-21 12:42:50|520.59|516.59|520.62|516.62|520.63|516.63|520.59|516.59|13
1616330580000|2021-03-21 12:43:00|520.68|516.68|520.78|516.78|520.78|516.78|520.68|516.68|10
1616330590000|2021-03-21 12:43:10|520.79|516.79|521.16|517.16|521.23|517.23|520.79|516.79|29
1616330600000|2021-03-21 12:43:20|521.14|517.14|521.08|517.08|521.14|517.14|521.02|517.02|20
1616330610000|2021-03-21 12:43:30|521.07|517.07|520.76|516.76|521.07|517.07|520.76|516.76|18
1616330620000|2021-03-21 12:43:40|520.75|516.75|520.66|516.66|520.75|516.75|520.66|516.66|18
1616330630000|2021-03-21 12:43:50|520.67|516.67|520.65|516.65|520.85|516.85|520.65|516.65|20
1616330640000|2021-03-21 12:44:00|520.72|516.72|520.75|516.75|520.78|516.78|520.69|516.69|21
1616330650000|2021-03-21 12:44:10|520.74|516.74|520.86|516.86|520.87|516.87|520.7|516.7|18
1616330660000|2021-03-21 12:44:20|520.87|516.87|520.79|516.79|520.87|516.87|520.78|516.78|10
1616330670000|2021-03-21 12:44:30|520.81|516.81|520.91|516.91|520.96|516.96|520.8|516.8|21
1616330680000|2021-03-21 12:44:40|520.92|516.92|520.97|516.97|520.98|516.98|520.92|516.92|11
1616330690000|2021-03-21 12:44:50|521|517|521.12|517.12|521.12|517.12|520.99|516.99|15
1616330700000|2021-03-21 12:45:00|521.11|517.11|521.13|517.13|521.14|517.14|521.09|517.09|8
1616330710000|2021-03-21 12:45:10|521.14|517.14|521.4|517.4|521.4|517.4|521.13|517.13|23
1616330720000|2021-03-21 12:45:20|521.41|517.41|521.42|517.42|521.45|517.45|521.41|517.41|16
1616330730000|2021-03-21 12:45:30|521.41|517.41|521.4|517.4|521.43|517.43|521.4|517.4|11
1616330740000|2021-03-21 12:45:40|521.41|517.41|521.49|517.49|521.49|517.49|521.41|517.41|8
1616330750000|2021-03-21 12:45:50|521.48|517.48|521.49|517.49|521.49|517.49|521.47|517.47|8
1616330760000|2021-03-21 12:46:00|521.47|517.47|521.48|517.48|521.49|517.49|521.34|517.34|20
1616330770000|2021-03-21 12:46:10|521.5|517.5|521.53|517.53|521.54|517.54|521.5|517.5|11
1616330780000|2021-03-21 12:46:20|521.54|517.54|521.45|517.45|521.54|517.54|521.45|517.45|15
1616330790000|2021-03-21 12:46:30|521.44|517.44|521.44|517.44|521.45|517.45|521.4|517.4|15
1616330800000|2021-03-21 12:46:40|521.43|517.43|521.39|517.39|521.44|517.44|521.38|517.38|15
1616330810000|2021-03-21 12:46:50|521.4|517.4|521.25|517.25|521.4|517.4|521.25|517.25|23
1616330820000|2021-03-21 12:47:00|521.26|517.26|521.24|517.24|521.26|517.26|521.17|517.17|17
1616330830000|2021-03-21 12:47:10|521.28|517.28|521.27|517.27|521.32|517.32|521.26|517.26|18
1616330840000|2021-03-21 12:47:20|521.29|517.29|521.33|517.33|521.4|517.4|521.29|517.29|24
1616330850000|2021-03-21 12:47:30|521.32|517.32|521.15|517.15|521.32|517.32|521.12|517.12|16
1616330860000|2021-03-21 12:47:40|521.14|517.14|521.01|517.01|521.14|517.14|520.97|516.97|20
1616330870000|2021-03-21 12:47:50|521.03|517.03|521.31|517.31|521.34|517.34|521.03|517.03|25
1616330880000|2021-03-21 12:48:00|521.27|517.27|521.26|517.26|521.27|517.27|521.24|517.24|13
1616330890000|2021-03-21 12:48:10|521.27|517.27|521.54|517.54|521.54|517.54|521.24|517.24|19
1616330900000|2021-03-21 12:48:20|521.52|517.52|521.37|517.37|521.52|517.52|521.37|517.37|17
1616330910000|2021-03-21 12:48:30|521.36|517.36|521.36|517.36|521.49|517.49|521.34|517.34|24
1616330920000|2021-03-21 12:48:40|521.37|517.37|521.21|517.21|521.38|517.38|521.21|517.21|20
1616330930000|2021-03-21 12:48:50|521.22|517.22|521.11|517.11|521.22|517.22|521.07|517.07|19
1616330940000|2021-03-21 12:49:00|521.09|517.09|521.08|517.08|521.1|517.1|521.07|517.07|11
1616330950000|2021-03-21 12:49:10|521.06|517.06|521.09|517.09|521.09|517.09|521.06|517.06|7
1616330960000|2021-03-21 12:49:20|521.08|517.08|520.99|516.99|521.09|517.09|520.95|516.95|17
1616330970000|2021-03-21 12:49:30|520.97|516.97|521.14|517.14|521.21|517.21|520.96|516.96|22
1616330980000|2021-03-21 12:49:40|521.12|517.12|521.16|517.16|521.18|517.18|521.12|517.12|15
1616330990000|2021-03-21 12:49:50|521.17|517.17|521.17|517.17|521.18|517.18|521.11|517.11|10
1616331000000|2021-03-21 12:50:00|521.18|517.18|521.03|517.03|521.2|517.2|520.97|516.97|23
1616331010000|2021-03-21 12:50:10|521.02|517.02|521.1|517.1|521.1|517.1|521|517|17
1616331020000|2021-03-21 12:50:20|521.12|517.12|521.14|517.14|521.18|517.18|521.1|517.1|15
1616331030000|2021-03-21 12:50:30|521.1|517.1|520.96|516.96|521.11|517.11|520.94|516.94|19
1616331040000|2021-03-21 12:50:40|520.95|516.95|520.77|516.77|520.96|516.96|520.77|516.77|23
1616331050000|2021-03-21 12:50:50|520.78|516.78|520.78|516.78|520.8|516.8|520.76|516.76|14
1616331060000|2021-03-21 12:51:00|520.77|516.77|520.62|516.62|520.79|516.79|520.61|516.61|17
1616331070000|2021-03-21 12:51:10|520.64|516.64|520.8|516.8|520.88|516.88|520.61|516.61|20
1616331080000|2021-03-21 12:51:20|520.78|516.78|520.73|516.73|520.81|516.81|520.73|516.73|15
1616331090000|2021-03-21 12:51:30|520.74|516.74|520.74|516.74|520.75|516.75|520.71|516.71|14
1616331100000|2021-03-21 12:51:40|520.76|516.76|520.7|516.7|520.76|516.76|520.69|516.69|11
1616331110000|2021-03-21 12:51:50|520.71|516.71|520.71|516.71|520.72|516.72|520.7|516.7|7
1616331120000|2021-03-21 12:52:00|520.72|516.72|520.74|516.74|520.75|516.75|520.71|516.71|15
1616331130000|2021-03-21 12:52:10|520.73|516.73|520.73|516.73|520.73|516.73|520.71|516.71|7
1616331140000|2021-03-21 12:52:20|520.71|516.71|520.59|516.59|520.71|516.71|520.58|516.58|16
1616331150000|2021-03-21 12:52:30|520.58|516.58|520.54|516.54|520.58|516.58|520.53|516.53|7
1616331160000|2021-03-21 12:52:40|520.52|516.52|520.38|516.38|520.52|516.52|520.3|516.3|22
1616331170000|2021-03-21 12:52:50|520.35|516.35|520.36|516.36|520.39|516.39|520.32|516.32|17
1616331180000|2021-03-21 12:53:00|520.37|516.37|520.32|516.32|520.38|516.38|520.32|516.32|16
1616331190000|2021-03-21 12:53:10|520.33|516.33|520.47|516.47|520.55|516.55|520.25|516.25|28
1616331200000|2021-03-21 12:53:20|520.49|516.49|520.5|516.5|520.53|516.53|520.48|516.48|16
1616331210000|2021-03-21 12:53:30|520.51|516.51|520.52|516.52|520.54|516.54|520.48|516.48|15
1616331220000|2021-03-21 12:53:40|520.54|516.54|520.49|516.49|520.55|516.55|520.48|516.48|15
1616331230000|2021-03-21 12:53:50|520.48|516.48|520.72|516.72|520.72|516.72|520.48|516.48|18
1616331240000|2021-03-21 12:54:00|520.82|516.82|520.58|516.58|520.86|516.86|520.57|516.57|29
1616331250000|2021-03-21 12:54:10|520.55|516.55|520.55|516.55|520.61|516.61|520.53|516.53|14
1616331260000|2021-03-21 12:54:20|520.56|516.56|520.55|516.55|520.56|516.56|520.54|516.54|7
1616331270000|2021-03-21 12:54:30|520.56|516.56|520.6|516.6|520.64|516.64|520.56|516.56|20
1616331280000|2021-03-21 12:54:40|520.59|516.59|520.59|516.59|520.61|516.61|520.55|516.55|9
1616331290000|2021-03-21 12:54:50|520.58|516.58|520.58|516.58|520.58|516.58|520.58|516.58|1
1616331300000|2021-03-21 12:55:00|520.59|516.59|520.56|516.56|520.59|516.59|520.55|516.55|12
1616331310000|2021-03-21 12:55:10|520.58|516.58|520.51|516.51|520.58|516.58|520.51|516.51|4
1616331320000|2021-03-21 12:55:20|520.52|516.52|520.39|516.39|520.53|516.53|520.39|516.39|13
1616331330000|2021-03-21 12:55:30|520.41|516.41|520.24|516.24|520.42|516.42|520.23|516.23|23
1616331340000|2021-03-21 12:55:40|520.25|516.25|520.23|516.23|520.28|516.28|520.23|516.23|9
1616331350000|2021-03-21 12:55:50|520.26|516.26|520.24|516.24|520.26|516.26|520.23|516.23|9
1616331360000|2021-03-21 12:56:00|520.25|516.25|520.07|516.07|520.25|516.25|520.07|516.07|9
1616331370000|2021-03-21 12:56:10|520.05|516.05|519.86|515.86|520.06|516.06|519.86|515.86|11
1616331380000|2021-03-21 12:56:20|519.85|515.85|519.87|515.87|519.87|515.87|519.84|515.84|7
1616331390000|2021-03-21 12:56:30|519.86|515.86|520.02|516.02|520.02|516.02|519.85|515.85|14
1616331400000|2021-03-21 12:56:40|520.26|516.26|520.3|516.3|520.43|516.43|519.96|515.96|14
1616331410000|2021-03-21 12:56:50|520.31|516.31|520.32|516.32|520.32|516.32|520.29|516.29|15
1616331420000|2021-03-21 12:57:00|520.3|516.3|520.15|516.15|520.39|516.39|520.11|516.11|19
1616331430000|2021-03-21 12:57:10|520.16|516.16|520.22|516.22|520.22|516.22|520.11|516.11|10
1616331440000|2021-03-21 12:57:20|520.21|516.21|520.26|516.26|520.39|516.39|520.2|516.2|12
1616331450000|2021-03-21 12:57:30|520.25|516.25|520.23|516.23|520.25|516.25|520.23|516.23|3
1616331460000|2021-03-21 12:57:40|520.24|516.24|520.24|516.24|520.24|516.24|520.23|516.23|5
1616331470000|2021-03-21 12:57:50|520.23|516.23|520.25|516.25|520.29|516.29|520.23|516.23|8
1616331480000|2021-03-21 12:58:00|520.26|516.26|520.19|516.19|520.26|516.26|520.18|516.18|12
1616331490000|2021-03-21 12:58:10|520.18|516.18|520.2|516.2|520.23|516.23|520.18|516.18|12
1616331500000|2021-03-21 12:58:20|520.19|516.19|520.08|516.08|520.2|516.2|520.07|516.07|13
1616331510000|2021-03-21 12:58:30|520.07|516.07|519.98|515.98|520.08|516.08|519.98|515.98|15
1616331520000|2021-03-21 12:58:40|519.99|515.99|519.81|515.81|519.99|515.99|519.81|515.81|13
1616331530000|2021-03-21 12:58:50|519.82|515.82|519.81|515.81|519.83|515.83|519.77|515.77|18
1616331540000|2021-03-21 12:59:00|519.8|515.8|519.8|515.8|519.81|515.81|519.79|515.79|12
1616331550000|2021-03-21 12:59:10|519.79|515.79|519.7|515.7|519.81|515.81|519.67|515.67|21
1616331560000|2021-03-21 12:59:20|519.72|515.72|519.84|515.84|519.94|515.94|519.69|515.69|15
1616331570000|2021-03-21 12:59:30|519.85|515.85|519.81|515.81|519.85|515.85|519.78|515.78|14
1616331580000|2021-03-21 12:59:40|519.8|515.8|519.81|515.81|519.81|515.81|519.8|515.8|6
1616331590000|2021-03-21 12:59:50|519.8|515.8|519.86|515.86|519.86|515.86|519.8|515.8|5
1616331600000|2021-03-21 13:00:00|519.9|515.9|520.28|516.28|520.32|516.32|519.9|515.9|25
1616331610000|2021-03-21 13:00:10|520.29|516.29|520.24|516.24|520.29|516.29|520.23|516.23|17
1616331620000|2021-03-21 13:00:20|520.23|516.23|520.33|516.33|520.35|516.35|520.23|516.23|14
1616331630000|2021-03-21 13:00:30|520.34|516.34|520.36|516.36|520.38|516.38|520.32|516.32|9
1616331640000|2021-03-21 13:00:40|520.38|516.38|520.66|516.66|520.66|516.66|520.36|516.36|25
1616331650000|2021-03-21 13:00:50|520.65|516.65|520.62|516.62|520.72|516.72|520.58|516.58|20
1616331660000|2021-03-21 13:01:00|520.63|516.63|521.33|517.33|521.35|517.35|520.62|516.62|23
1616331670000|2021-03-21 13:01:10|521.6|517.6|521.62|517.62|521.64|517.64|521.59|517.59|10
1616331680000|2021-03-21 13:01:20|521.66|517.66|522.38|518.38|522.39|518.39|521.66|517.66|24
1616331690000|2021-03-21 13:01:30|522.39|518.39|523.01|519.01|523.04|519.04|522.39|518.39|31
1616331700000|2021-03-21 13:01:40|523.02|519.02|522.95|518.95|523.02|519.02|522.9|518.9|23
1616331710000|2021-03-21 13:01:50|523|519|523.06|519.06|523.48|519.48|523|519|30
1616331720000|2021-03-21 13:02:00|523.16|519.16|522.5|518.5|523.16|519.16|522.47|518.47|28
1616331730000|2021-03-21 13:02:10|522.51|518.51|522.29|518.29|522.57|518.57|522.16|518.16|32
1616331740000|2021-03-21 13:02:20|522.2|518.2|522.11|518.11|522.2|518.2|522.02|518.02|31
1616331750000|2021-03-21 13:02:30|522.2|518.2|523.16|519.16|523.16|519.16|522.2|518.2|32
1616331760000|2021-03-21 13:02:40|523.14|519.14|523.19|519.19|523.37|519.37|523.13|519.13|18
1616331770000|2021-03-21 13:02:50|523.21|519.21|522.44|518.44|523.22|519.22|522.39|518.39|32
1616331780000|2021-03-21 13:03:00|522.42|518.42|522.65|518.65|522.65|518.65|522.42|518.42|26
1616331790000|2021-03-21 13:03:10|522.64|518.64|522.51|518.51|522.64|518.64|522.51|518.51|27
1616331800000|2021-03-21 13:03:20|522.49|518.49|522.76|518.76|522.86|518.86|522.49|518.49|18
1616331810000|2021-03-21 13:03:30|522.77|518.77|522.76|518.76|522.83|518.83|522.66|518.66|19
1616331820000|2021-03-21 13:03:40|522.77|518.77|522.74|518.74|522.77|518.77|522.69|518.69|21
1616331830000|2021-03-21 13:03:50|522.75|518.75|522.79|518.79|522.8|518.8|522.74|518.74|11
1616331840000|2021-03-21 13:04:00|522.8|518.8|522.9|518.9|522.9|518.9|522.77|518.77|22
1616331850000|2021-03-21 13:04:10|522.89|518.89|523.09|519.09|523.09|519.09|522.89|518.89|11
1616331860000|2021-03-21 13:04:20|523.11|519.11|523.08|519.08|523.21|519.21|523.03|519.03|23
1616331870000|2021-03-21 13:04:30|523.07|519.07|523.1|519.1|523.12|519.12|523.06|519.06|22
1616331880000|2021-03-21 13:04:40|523.08|519.08|523.04|519.04|523.1|519.1|523.04|519.04|16
1616331890000|2021-03-21 13:04:50|523.01|519.01|522.9|518.9|523.01|519.01|522.9|518.9|19
1616331900000|2021-03-21 13:05:00|522.91|518.91|522.64|518.64|522.91|518.91|522.64|518.64|17
1616331910000|2021-03-21 13:05:10|522.61|518.61|522.55|518.55|522.66|518.66|522.54|518.54|22
1616331920000|2021-03-21 13:05:20|522.54|518.54|522.57|518.57|522.58|518.58|522.51|518.51|11
1616331930000|2021-03-21 13:05:30|522.56|518.56|522.84|518.84|522.88|518.88|522.56|518.56|17
1616331940000|2021-03-21 13:05:40|522.87|518.87|523.1|519.1|523.15|519.15|522.87|518.87|19
1616331950000|2021-03-21 13:05:50|523.12|519.12|523.47|519.47|523.47|519.47|523.11|519.11|20
1616331960000|2021-03-21 13:06:00|523.46|519.46|523.07|519.07|523.48|519.48|522.92|518.92|28
1616331970000|2021-03-21 13:06:10|522.91|518.91|523.11|519.11|523.14|519.14|522.89|518.89|32
1616331980000|2021-03-21 13:06:20|523.12|519.12|523.01|519.01|523.21|519.21|523.01|519.01|30
1616331990000|2021-03-21 13:06:30|523|519|523.12|519.12|523.3|519.3|522.98|518.98|23
1616332000000|2021-03-21 13:06:40|523.13|519.13|523.33|519.33|523.35|519.35|523.13|519.13|25
1616332010000|2021-03-21 13:06:50|523.31|519.31|523.24|519.24|523.35|519.35|523.21|519.21|26
1616332020000|2021-03-21 13:07:00|523.23|519.23|523.16|519.16|523.29|519.29|523.13|519.13|16
1616332030000|2021-03-21 13:07:10|523.15|519.15|523.26|519.26|523.35|519.35|523.1|519.1|25
1616332040000|2021-03-21 13:07:20|523.23|519.23|523.34|519.34|523.35|519.35|523.2|519.2|23
1616332050000|2021-03-21 13:07:30|523.36|519.36|523.41|519.41|523.43|519.43|523.36|519.36|5
1616332060000|2021-03-21 13:07:40|523.3|519.3|523.36|519.36|523.42|519.42|523.3|519.3|16
1616332080000|2021-03-21 13:08:00|523.37|519.37|523.36|519.36|523.39|519.39|523.35|519.35|17
1616332090000|2021-03-21 13:08:10|523.35|519.35|523.37|519.37|523.37|519.37|523.2|519.2|18
1616332100000|2021-03-21 13:08:20|523.36|519.36|523.32|519.32|523.47|519.47|523.3|519.3|15
1616332110000|2021-03-21 13:08:30|523.44|519.44|523.31|519.31|523.45|519.45|523.26|519.26|32
1616332120000|2021-03-21 13:08:40|523.3|519.3|523.42|519.42|523.42|519.42|523.3|519.3|16
1616332130000|2021-03-21 13:08:50|523.4|519.4|523.45|519.45|523.48|519.48|523.39|519.39|17
1616332140000|2021-03-21 13:09:00|523.48|519.48|523.62|519.62|523.62|519.62|523.46|519.46|23
1616332150000|2021-03-21 13:09:10|523.64|519.64|524.67|520.67|524.69|520.69|523.56|519.56|28
1616332160000|2021-03-21 13:09:20|524.63|520.63|524.38|520.38|524.67|520.67|524.18|520.18|37
1616332170000|2021-03-21 13:09:30|524.41|520.41|524.16|520.16|524.42|520.42|524.16|520.16|24
1616332180000|2021-03-21 13:09:40|524.17|520.17|524.52|520.52|524.54|520.54|524.17|520.17|27
1616332190000|2021-03-21 13:09:50|524.41|520.41|524.69|520.69|524.69|520.69|524.36|520.36|33
1616332200000|2021-03-21 13:10:00|524.83|520.83|524.99|520.99|525.29|521.29|524.83|520.83|27
1616332210000|2021-03-21 13:10:10|525|521|524.96|520.96|525.05|521.05|524.91|520.91|24
1616332220000|2021-03-21 13:10:20|524.97|520.97|524.99|520.99|525|521|524.94|520.94|17
1616332230000|2021-03-21 13:10:30|524.98|520.98|524.99|520.99|525.01|521.01|524.95|520.95|14
1616332240000|2021-03-21 13:10:40|524.96|520.96|525.01|521.01|525.02|521.02|524.95|520.95|20
1616332250000|2021-03-21 13:10:50|525|521|525.03|521.03|525.19|521.19|525|521|25
1616332260000|2021-03-21 13:11:00|525.04|521.04|524.93|520.93|525.04|521.04|524.92|520.92|18
1616332270000|2021-03-21 13:11:10|524.95|520.95|525.04|521.04|525.07|521.07|524.94|520.94|15
1616332280000|2021-03-21 13:11:20|524.99|520.99|524.69|520.69|525.04|521.04|524.61|520.61|25
1616332290000|2021-03-21 13:11:30|524.67|520.67|524.78|520.78|524.79|520.79|524.65|520.65|17
1616332300000|2021-03-21 13:11:40|524.79|520.79|524.95|520.95|525.06|521.06|524.79|520.79|18
1616332310000|2021-03-21 13:11:50|524.94|520.94|524.97|520.97|525|521|524.94|520.94|8
1616332320000|2021-03-21 13:12:00|525|521|525|521|525.01|521.01|524.99|520.99|7
1616332330000|2021-03-21 13:12:10|525.02|521.02|525.03|521.03|525.04|521.04|525.01|521.01|7
1616332340000|2021-03-21 13:12:20|525.01|521.01|525.02|521.02|525.02|521.02|525.01|521.01|2
1616332350000|2021-03-21 13:12:30|525|521|525.02|521.02|525.02|521.02|524.99|520.99|5
1616332360000|2021-03-21 13:12:40|524.99|520.99|524.97|520.97|525|521|524.92|520.92|15
1616332370000|2021-03-21 13:12:50|524.96|520.96|524.94|520.94|524.97|520.97|524.92|520.92|16
1616332380000|2021-03-21 13:13:00|524.95|520.95|524.96|520.96|524.96|520.96|524.94|520.94|9
1616332390000|2021-03-21 13:13:10|524.99|520.99|524.94|520.94|524.99|520.99|524.91|520.91|12
1616332400000|2021-03-21 13:13:20|524.93|520.93|524.89|520.89|524.94|520.94|524.85|520.85|21
1616332410000|2021-03-21 13:13:30|524.9|520.9|524.78|520.78|524.9|520.9|524.77|520.77|22
1616332420000|2021-03-21 13:13:40|524.79|520.79|524.62|520.62|524.79|520.79|524.59|520.59|10
1616332430000|2021-03-21 13:13:50|524.61|520.61|524.67|520.67|524.68|520.68|524.6|520.6|12
1616332440000|2021-03-21 13:14:00|524.66|520.66|524.68|520.68|524.68|520.68|524.66|520.66|6
1616332450000|2021-03-21 13:14:10|524.69|520.69|524.68|520.68|524.71|520.71|524.68|520.68|8
1616332460000|2021-03-21 13:14:20|524.67|520.67|524.77|520.77|524.78|520.78|524.66|520.66|13
1616332470000|2021-03-21 13:14:30|524.75|520.75|524.64|520.64|524.77|520.77|524.64|520.64|20
1616332480000|2021-03-21 13:14:40|524.63|520.63|524.6|520.6|524.63|520.63|524.59|520.59|10
1616332490000|2021-03-21 13:14:50|524.59|520.59|524.56|520.56|524.59|520.59|524.56|520.56|3
1616332500000|2021-03-21 13:15:00|524.57|520.57|524.58|520.58|524.58|520.58|524.54|520.54|8
1616332510000|2021-03-21 13:15:10|524.59|520.59|524.78|520.78|524.8|520.8|524.59|520.59|19
1616332520000|2021-03-21 13:15:20|524.76|520.76|524.85|520.85|524.85|520.85|524.76|520.76|8
1616332530000|2021-03-21 13:15:30|524.92|520.92|525.07|521.07|525.07|521.07|524.92|520.92|14
1616332540000|2021-03-21 13:15:40|525.06|521.06|525.83|521.83|525.85|521.85|525.05|521.05|25
1616332550000|2021-03-21 13:15:50|525.86|521.86|525.68|521.68|525.95|521.95|525.68|521.68|28
1616332560000|2021-03-21 13:16:00|525.7|521.7|525.55|521.55|525.7|521.7|525.46|521.46|25
1616332570000|2021-03-21 13:16:10|525.56|521.56|525.53|521.53|525.62|521.62|525.52|521.52|27
1616332580000|2021-03-21 13:16:20|525.52|521.52|525.54|521.54|525.6|521.6|525.52|521.52|22
1616332590000|2021-03-21 13:16:30|525.55|521.55|525.52|521.52|525.57|521.57|525.45|521.45|23
1616332600000|2021-03-21 13:16:40|525.47|521.47|525.36|521.36|525.48|521.48|525.34|521.34|23
1616332610000|2021-03-21 13:16:50|525.3|521.3|525.32|521.32|525.33|521.33|525.29|521.29|12
1616332620000|2021-03-21 13:17:00|525.35|521.35|525.12|521.12|525.35|521.35|525.12|521.12|18
1616332630000|2021-03-21 13:17:10|525.1|521.1|525.05|521.05|525.11|521.11|525.04|521.04|12
1616332640000|2021-03-21 13:17:20|525.04|521.04|525.07|521.07|525.09|521.09|525.04|521.04|14
1616332650000|2021-03-21 13:17:30|525.06|521.06|524.96|520.96|525.06|521.06|524.93|520.93|14
1616332660000|2021-03-21 13:17:40|524.97|520.97|525.25|521.25|525.26|521.26|524.89|520.89|27
1616332670000|2021-03-21 13:17:50|525.24|521.24|525.08|521.08|525.24|521.24|525.08|521.08|18
1616332680000|2021-03-21 13:18:00|525.09|521.09|525.1|521.1|525.16|521.16|525.08|521.08|17
1616332690000|2021-03-21 13:18:10|525.08|521.08|525.19|521.19|525.23|521.23|525.08|521.08|17
1616332700000|2021-03-21 13:18:20|525.2|521.2|525.18|521.18|525.2|521.2|525.14|521.14|16
1616332710000|2021-03-21 13:18:30|525.17|521.17|525.17|521.17|525.18|521.18|525.15|521.15|5
1616332720000|2021-03-21 13:18:40|525.12|521.12|525.04|521.04|525.12|521.12|525.03|521.03|14
1616332730000|2021-03-21 13:18:50|525.08|521.08|525.08|521.08|525.08|521.08|525.04|521.04|7
1616332740000|2021-03-21 13:19:00|525.07|521.07|525.24|521.24|525.3|521.3|525.05|521.05|23
1616332750000|2021-03-21 13:19:10|525.27|521.27|525.23|521.23|525.27|521.27|525.21|521.21|19
1616332760000|2021-03-21 13:19:20|525.22|521.22|525.22|521.22|525.23|521.23|525.21|521.21|9
1616332770000|2021-03-21 13:19:30|525.21|521.21|525.76|521.76|525.77|521.77|525.21|521.21|25
1616332780000|2021-03-21 13:19:40|525.79|521.79|525.74|521.74|525.79|521.79|525.68|521.68|22
1616332790000|2021-03-21 13:19:50|525.73|521.73|525.82|521.82|525.82|521.82|525.72|521.72|18
1616332800000|2021-03-21 13:20:00|525.81|521.81|525.33|521.33|525.86|521.86|525.33|521.33|30
1616332810000|2021-03-21 13:20:10|525.32|521.32|525.38|521.38|525.49|521.49|525.32|521.32|27
1616332820000|2021-03-21 13:20:20|525.37|521.37|525.57|521.57|525.57|521.57|525.34|521.34|25
1616332830000|2021-03-21 13:20:30|525.56|521.56|525.53|521.53|525.56|521.56|525.48|521.48|19
1616332840000|2021-03-21 13:20:40|525.58|521.58|525.66|521.66|525.66|521.66|525.54|521.54|19
1616332850000|2021-03-21 13:20:50|525.67|521.67|525.78|521.78|525.8|521.8|525.65|521.65|19
1616332860000|2021-03-21 13:21:00|525.79|521.79|525.85|521.85|525.86|521.86|525.79|521.79|19
1616332870000|2021-03-21 13:21:10|525.84|521.84|525.72|521.72|525.85|521.85|525.67|521.67|25
1616332880000|2021-03-21 13:21:20|525.73|521.73|525.89|521.89|526.03|522.03|525.73|521.73|22
1616332890000|2021-03-21 13:21:30|525.9|521.9|525.89|521.89|525.96|521.96|525.89|521.89|20
1616332900000|2021-03-21 13:21:40|525.9|521.9|525.87|521.87|525.91|521.91|525.86|521.86|11
1616332910000|2021-03-21 13:21:50|525.86|521.86|525.87|521.87|525.88|521.88|525.83|521.83|13
1616332920000|2021-03-21 13:22:00|525.88|521.88|525.83|521.83|525.88|521.88|525.81|521.81|15
1616332930000|2021-03-21 13:22:10|525.82|521.82|525.81|521.81|525.87|521.87|525.79|521.79|21
1616332940000|2021-03-21 13:22:20|525.8|521.8|525.79|521.79|525.81|521.81|525.79|521.79|12
1616332950000|2021-03-21 13:22:30|525.8|521.8|525.78|521.78|525.8|521.8|525.76|521.76|13
1616332960000|2021-03-21 13:22:40|525.77|521.77|525.66|521.66|525.8|521.8|525.66|521.66|18
1616332970000|2021-03-21 13:22:50|525.64|521.64|525.61|521.61|525.64|521.64|525.6|521.6|12
1616332980000|2021-03-21 13:23:00|525.62|521.62|525.55|521.55|525.64|521.64|525.54|521.54|16
1616332990000|2021-03-21 13:23:10|525.54|521.54|525.28|521.28|525.55|521.55|525.28|521.28|17
1616333000000|2021-03-21 13:23:20|525.27|521.27|525.61|521.61|525.61|521.61|525.27|521.27|23
1616333010000|2021-03-21 13:23:30|525.6|521.6|525.65|521.65|525.65|521.65|525.59|521.59|16
1616333020000|2021-03-21 13:23:40|525.62|521.62|525.59|521.59|525.62|521.62|525.57|521.57|10
1616333030000|2021-03-21 13:23:50|525.6|521.6|525.58|521.58|525.6|521.6|525.57|521.57|7
1616333040000|2021-03-21 13:24:00|525.57|521.57|525.57|521.57|525.59|521.59|525.57|521.57|13
1616333050000|2021-03-21 13:24:10|525.56|521.56|525.59|521.59|525.6|521.6|525.56|521.56|9
1616333060000|2021-03-21 13:24:20|525.57|521.57|525.56|521.56|525.58|521.58|525.56|521.56|10
1616333070000|2021-03-21 13:24:30|525.58|521.58|525.56|521.56|525.59|521.59|525.56|521.56|6
1616333080000|2021-03-21 13:24:40|525.57|521.57|525.64|521.64|525.72|521.72|525.57|521.57|12
1616333090000|2021-03-21 13:24:50|525.65|521.65|525.62|521.62|525.65|521.65|525.62|521.62|9
1616333100000|2021-03-21 13:25:00|525.63|521.63|525.58|521.58|525.63|521.63|525.58|521.58|12
1616333110000|2021-03-21 13:25:10|525.59|521.59|525.59|521.59|525.6|521.6|525.58|521.58|11
1616333120000|2021-03-21 13:25:20|525.58|521.58|525.58|521.58|525.59|521.59|525.57|521.57|5
1616333130000|2021-03-21 13:25:30|525.57|521.57|525.64|521.64|525.64|521.64|525.53|521.53|11
1616333140000|2021-03-21 13:25:40|525.74|521.74|525.58|521.58|525.74|521.74|525.58|521.58|15
1616333150000|2021-03-21 13:25:50|525.57|521.57|525.49|521.49|525.57|521.57|525.41|521.41|19
1616333160000|2021-03-21 13:26:00|525.51|521.51|525.53|521.53|525.56|521.56|525.51|521.51|14
1616333170000|2021-03-21 13:26:10|525.56|521.56|525.67|521.67|525.69|521.69|525.56|521.56|18
1616333180000|2021-03-21 13:26:20|525.68|521.68|525.89|521.89|525.92|521.92|525.68|521.68|12
1616333190000|2021-03-21 13:26:30|525.9|521.9|525.66|521.66|525.95|521.95|525.66|521.66|20
1616333200000|2021-03-21 13:26:40|525.65|521.65|525.74|521.74|525.74|521.74|525.64|521.64|19
1616333210000|2021-03-21 13:26:50|525.75|521.75|526.2|522.2|526.32|522.32|525.75|521.75|32
1616333220000|2021-03-21 13:27:00|526.14|522.14|526.14|522.14|526.37|522.37|526.05|522.05|36
1616333230000|2021-03-21 13:27:10|526.11|522.11|525.97|521.97|526.11|522.11|525.85|521.85|29
1616333240000|2021-03-21 13:27:20|525.96|521.96|525.92|521.92|526.01|522.01|525.9|521.9|28
1616333250000|2021-03-21 13:27:30|525.91|521.91|525.81|521.81|525.91|521.91|525.75|521.75|18
1616333260000|2021-03-21 13:27:40|525.78|521.78|525.93|521.93|525.97|521.97|525.78|521.78|25
1616333270000|2021-03-21 13:27:50|525.94|521.94|525.87|521.87|525.94|521.94|525.82|521.82|24
1616333280000|2021-03-21 13:28:00|525.9|521.9|525.6|521.6|525.94|521.94|525.58|521.58|23
1616333290000|2021-03-21 13:28:10|525.55|521.55|525.81|521.81|525.83|521.83|525.49|521.49|31
1616333300000|2021-03-21 13:28:20|525.82|521.82|525.83|521.83|525.87|521.87|525.76|521.76|26
1616333310000|2021-03-21 13:28:30|525.85|521.85|525.87|521.87|525.89|521.89|525.83|521.83|22
1616333320000|2021-03-21 13:28:40|525.86|521.86|525.81|521.81|525.87|521.87|525.81|521.81|18
1616333330000|2021-03-21 13:28:50|525.82|521.82|525.62|521.62|525.82|521.82|525.59|521.59|30
1616333340000|2021-03-21 13:29:00|525.63|521.63|525.59|521.59|525.65|521.65|525.56|521.56|24
1616333350000|2021-03-21 13:29:10|525.6|521.6|525.58|521.58|525.6|521.6|525.56|521.56|22
1616333360000|2021-03-21 13:29:20|525.56|521.56|525.4|521.4|525.57|521.57|525.37|521.37|18
1616333370000|2021-03-21 13:29:30|525.41|521.41|525.42|521.42|525.49|521.49|525.39|521.39|19
1616333380000|2021-03-21 13:29:40|525.4|521.4|525.56|521.56|525.65|521.65|525.4|521.4|21
1616333390000|2021-03-21 13:29:50|525.55|521.55|525.51|521.51|525.55|521.55|525.5|521.5|22
1616333400000|2021-03-21 13:30:00|525.49|521.49|525.52|521.52|525.57|521.57|525.35|521.35|19
1616333410000|2021-03-21 13:30:10|525.53|521.53|525.88|521.88|525.89|521.89|525.53|521.53|26
1616333420000|2021-03-21 13:30:20|525.87|521.87|525.87|521.87|525.89|521.89|525.85|521.85|17
1616333430000|2021-03-21 13:30:30|525.86|521.86|525.86|521.86|525.88|521.88|525.85|521.85|7
1616333440000|2021-03-21 13:30:40|525.87|521.87|525.84|521.84|525.87|521.87|525.83|521.83|7
1616333450000|2021-03-21 13:30:50|525.83|521.83|525.61|521.61|525.83|521.83|525.61|521.61|11
1616333460000|2021-03-21 13:31:00|525.62|521.62|525.64|521.64|525.64|521.64|525.62|521.62|5
1616333470000|2021-03-21 13:31:10|525.71|521.71|526.04|522.04|526.04|522.04|525.69|521.69|22
1616333480000|2021-03-21 13:31:20|526.06|522.06|526.37|522.37|526.38|522.38|526.06|522.06|15
1616333490000|2021-03-21 13:31:30|526.38|522.38|526.2|522.2|526.39|522.39|526.2|522.2|21
1616333500000|2021-03-21 13:31:40|525.97|521.97|526.02|522.02|526.05|522.05|525.97|521.97|26
1616333510000|2021-03-21 13:31:50|526|522|526.44|522.44|526.44|522.44|526|522|28
1616333520000|2021-03-21 13:32:00|526.42|522.42|526.53|522.53|526.69|522.69|526.41|522.41|28
1616333530000|2021-03-21 13:32:10|526.49|522.49|526.43|522.43|526.55|522.55|526.43|522.43|23
1616333540000|2021-03-21 13:32:20|526.42|522.42|526.12|522.12|526.45|522.45|526.12|522.12|28
1616333550000|2021-03-21 13:32:30|526.15|522.15|526.24|522.24|526.24|522.24|525.95|521.95|26
1616333560000|2021-03-21 13:32:40|526.27|522.27|526.36|522.36|526.4|522.4|526.11|522.11|23
1616333570000|2021-03-21 13:32:50|526.37|522.37|526.36|522.36|526.4|522.4|526.34|522.34|19
1616333580000|2021-03-21 13:33:00|526.37|522.37|526.37|522.37|526.39|522.39|526.36|522.36|10
1616333590000|2021-03-21 13:33:10|526.38|522.38|526.35|522.35|526.39|522.39|526.32|522.32|14
1616333600000|2021-03-21 13:33:20|526.34|522.34|526.1|522.1|526.34|522.34|526.09|522.09|22
1616333610000|2021-03-21 13:33:30|526.11|522.11|526.22|522.22|526.23|522.23|526.08|522.08|15
1616333620000|2021-03-21 13:33:40|526.23|522.23|526.28|522.28|526.3|522.3|526.23|522.23|15
1616333630000|2021-03-21 13:33:50|526.29|522.29|526.23|522.23|526.29|522.29|526.21|522.21|23
1616333640000|2021-03-21 13:34:00|526.22|522.22|526.24|522.24|526.25|522.25|526.22|522.22|9
1616333650000|2021-03-21 13:34:10|526.23|522.23|526.13|522.13|526.23|522.23|526.07|522.07|20
1616333660000|2021-03-21 13:34:20|526.14|522.14|526.17|522.17|526.17|522.17|526.12|522.12|12
1616333670000|2021-03-21 13:34:30|526.16|522.16|526.05|522.05|526.16|522.16|526.02|522.02|14
1616333680000|2021-03-21 13:34:40|526.03|522.03|526.07|522.07|526.09|522.09|526.03|522.03|10
1616333690000|2021-03-21 13:34:50|526.1|522.1|526.08|522.08|526.1|522.1|526.08|522.08|10
1616333700000|2021-03-21 13:35:00|526.1|522.1|526.34|522.34|526.34|522.34|526.09|522.09|16
1616333710000|2021-03-21 13:35:10|526.36|522.36|526.4|522.4|526.4|522.4|526.34|522.34|8
1616333720000|2021-03-21 13:35:20|526.41|522.41|526.38|522.38|526.42|522.42|526.38|522.38|10
1616333730000|2021-03-21 13:35:30|526.37|522.37|526.43|522.43|526.44|522.44|526.32|522.32|23
1616333740000|2021-03-21 13:35:40|526.42|522.42|526.37|522.37|526.43|522.43|526.35|522.35|11
1616333750000|2021-03-21 13:35:50|526.4|522.4|526.36|522.36|526.42|522.42|526.31|522.31|21
1616333760000|2021-03-21 13:36:00|526.35|522.35|526.31|522.31|526.35|522.35|526.31|522.31|10
1616333770000|2021-03-21 13:36:10|526.3|522.3|526.21|522.21|526.32|522.32|526.2|522.2|15
1616333780000|2021-03-21 13:36:20|526.23|522.23|525.95|521.95|526.24|522.24|525.93|521.93|25
1616333790000|2021-03-21 13:36:30|525.94|521.94|525.93|521.93|525.95|521.95|525.93|521.93|9
1616333800000|2021-03-21 13:36:40|525.94|521.94|525.95|521.95|525.97|521.97|525.93|521.93|12
1616333810000|2021-03-21 13:36:50|525.96|521.96|525.96|521.96|525.99|521.99|525.95|521.95|11
1616333820000|2021-03-21 13:37:00|525.95|521.95|525.97|521.97|525.98|521.98|525.95|521.95|8
1616333830000|2021-03-21 13:37:10|525.96|521.96|526.06|522.06|526.12|522.12|525.96|521.96|18
1616333840000|2021-03-21 13:37:20|526.05|522.05|525.96|521.96|526.07|522.07|525.96|521.96|15
1616333850000|2021-03-21 13:37:30|525.97|521.97|526|522|526|522|525.9|521.9|18
1616333860000|2021-03-21 13:37:40|526.01|522.01|526.12|522.12|526.12|522.12|526.01|522.01|12
1616333870000|2021-03-21 13:37:50|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|2
1616333880000|2021-03-21 13:38:00|526.13|522.13|526.11|522.11|526.24|522.24|526.11|522.11|13
1616333890000|2021-03-21 13:38:10|526.12|522.12|526.04|522.04|526.12|522.12|526.03|522.03|12
1616333900000|2021-03-21 13:38:20|526.05|522.05|526.22|522.22|526.23|522.23|526.04|522.04|13
1616333910000|2021-03-21 13:38:30|526.2|522.2|526.07|522.07|526.2|522.2|526.07|522.07|18
1616333920000|2021-03-21 13:38:40|526.09|522.09|526.23|522.23|526.25|522.25|526.07|522.07|14
1616333930000|2021-03-21 13:38:50|526.22|522.22|526.27|522.27|526.28|522.28|526.22|522.22|8
1616333940000|2021-03-21 13:39:00|526.25|522.25|526.16|522.16|526.25|522.25|526.11|522.11|19
1616333950000|2021-03-21 13:39:10|526.17|522.17|526.12|522.12|526.17|522.17|526.1|522.1|18
1616333960000|2021-03-21 13:39:20|526.1|522.1|526.1|522.1|526.11|522.11|526.06|522.06|20
1616333970000|2021-03-21 13:39:30|526.08|522.08|526.03|522.03|526.1|522.1|526.03|522.03|12
1616333980000|2021-03-21 13:39:40|526.05|522.05|526.03|522.03|526.05|522.05|526.03|522.03|11
1616333990000|2021-03-21 13:39:50|526.04|522.04|526.06|522.06|526.1|522.1|526.02|522.02|21
1616334000000|2021-03-21 13:40:00|526.05|522.05|526.05|522.05|526.05|522.05|525.87|521.87|18
1616334010000|2021-03-21 13:40:10|526.06|522.06|526.08|522.08|526.11|522.11|526.05|522.05|7
1616334020000|2021-03-21 13:40:20|526.07|522.07|526.04|522.04|526.07|522.07|525.92|521.92|14
1616334030000|2021-03-21 13:40:30|526.16|522.16|526.14|522.14|526.21|522.21|526.11|522.11|20
1616334040000|2021-03-21 13:40:40|526.13|522.13|526.01|522.01|526.13|522.13|525.91|521.91|11
1616334050000|2021-03-21 13:40:50|526|522|526.01|522.01|526.06|522.06|525.98|521.98|20
1616334060000|2021-03-21 13:41:00|526.02|522.02|526|522|526.02|522.02|525.99|521.99|21
1616334070000|2021-03-21 13:41:10|526.01|522.01|526.01|522.01|526.01|522.01|525.98|521.98|13
1616334080000|2021-03-21 13:41:20|525.99|521.99|526|522|526|522|525.95|521.95|17
1616334090000|2021-03-21 13:41:30|525.97|521.97|526|522|526.02|522.02|525.97|521.97|13
1616334100000|2021-03-21 13:41:40|526.01|522.01|526.43|522.43|526.56|522.56|525.98|521.98|26
1616334110000|2021-03-21 13:41:50|526.41|522.41|526.37|522.37|526.43|522.43|526.37|522.37|12
1616334120000|2021-03-21 13:42:00|526.38|522.38|526.41|522.41|526.42|522.42|526.37|522.37|15
1616334130000|2021-03-21 13:42:10|526.42|522.42|526.58|522.58|526.58|522.58|526.41|522.41|12
1616334140000|2021-03-21 13:42:20|526.57|522.57|526.6|522.6|526.6|522.6|526.56|522.56|5
1616334150000|2021-03-21 13:42:30|526.63|522.63|526.58|522.58|526.67|522.67|526.58|522.58|12
1616334160000|2021-03-21 13:42:40|526.57|522.57|526.56|522.56|526.57|522.57|526.53|522.53|8
1616334170000|2021-03-21 13:42:50|526.55|522.55|526.58|522.58|526.58|522.58|526.51|522.51|6
1616334180000|2021-03-21 13:43:00|526.6|522.6|526.49|522.49|526.6|522.6|526.49|522.49|9
1616334190000|2021-03-21 13:43:10|526.5|522.5|526.5|522.5|526.52|522.52|526.49|522.49|11
1616334200000|2021-03-21 13:43:20|526.49|522.49|526.41|522.41|526.49|522.49|526.39|522.39|11
1616334210000|2021-03-21 13:43:30|526.4|522.4|526.44|522.44|526.46|522.46|526.39|522.39|13
1616334220000|2021-03-21 13:43:40|526.42|522.42|526.43|522.43|526.43|522.43|526.42|522.42|2
1616334230000|2021-03-21 13:43:50|526.39|522.39|526.45|522.45|526.45|522.45|526.38|522.38|8
1616334240000|2021-03-21 13:44:00|526.44|522.44|526.38|522.38|526.44|522.44|526.38|522.38|5
1616334250000|2021-03-21 13:44:10|526.32|522.32|526.31|522.31|526.32|522.32|526.29|522.29|11
1616334260000|2021-03-21 13:44:20|526.32|522.32|526.19|522.19|526.32|522.32|526.19|522.19|18
1616334270000|2021-03-21 13:44:30|526.18|522.18|526.02|522.02|526.2|522.2|526.01|522.01|21
1616334280000|2021-03-21 13:44:40|526.03|522.03|526.04|522.04|526.04|522.04|526.03|522.03|2
1616334290000|2021-03-21 13:44:50|526.05|522.05|526.12|522.12|526.15|522.15|526.05|522.05|25
1616334300000|2021-03-21 13:45:00|526.1|522.1|526.08|522.08|526.12|522.12|526.08|522.08|19
1616334310000|2021-03-21 13:45:10|526.11|522.11|526.11|522.11|526.13|522.13|526.08|522.08|22
1616334320000|2021-03-21 13:45:20|526.09|522.09|526.35|522.35|526.37|522.37|526.09|522.09|16
1616334330000|2021-03-21 13:45:30|526.46|522.46|526.46|522.46|526.5|522.5|526.43|522.43|19
1616334340000|2021-03-21 13:45:40|526.44|522.44|526.51|522.51|526.53|522.53|526.42|522.42|16
1616334350000|2021-03-21 13:45:50|526.5|522.5|526.43|522.43|526.62|522.62|526.43|522.43|16
1616334360000|2021-03-21 13:46:00|526.44|522.44|526.29|522.29|526.44|522.44|526.29|522.29|12
1616334370000|2021-03-21 13:46:10|526.3|522.3|526.32|522.32|526.35|522.35|526.27|522.27|12
1616334380000|2021-03-21 13:46:20|526.3|522.3|526.23|522.23|526.31|522.31|526.2|522.2|11
1616334390000|2021-03-21 13:46:30|526.25|522.25|526.15|522.15|526.25|522.25|526.13|522.13|13
1616334400000|2021-03-21 13:46:40|526.16|522.16|526.17|522.17|526.2|522.2|526.16|522.16|9
1616334410000|2021-03-21 13:46:50|526.16|522.16|526.08|522.08|526.17|522.17|526.05|522.05|5
1616334420000|2021-03-21 13:47:00|526.07|522.07|526.11|522.11|526.12|522.12|526.07|522.07|9
1616334430000|2021-03-21 13:47:10|526.1|522.1|526.02|522.02|526.1|522.1|526.02|522.02|5
1616334440000|2021-03-21 13:47:20|526.01|522.01|526.01|522.01|526.01|522.01|526.01|522.01|1
1616334460000|2021-03-21 13:47:40|525.99|521.99|526.02|522.02|526.02|522.02|525.97|521.97|11
1616334470000|2021-03-21 13:47:50|526.04|522.04|526.06|522.06|526.06|522.06|526.04|522.04|3
1616334480000|2021-03-21 13:48:00|526.08|522.08|526.06|522.06|526.08|522.08|526.04|522.04|6
1616334490000|2021-03-21 13:48:10|526.05|522.05|526.01|522.01|526.05|522.05|526|522|15
1616334500000|2021-03-21 13:48:20|526|522|526|522|526|522|525.99|521.99|5
1616334510000|2021-03-21 13:48:30|525.99|521.99|525.96|521.96|526.01|522.01|525.96|521.96|18
1616334520000|2021-03-21 13:48:40|525.97|521.97|525.92|521.92|525.98|521.98|525.92|521.92|8
1616334530000|2021-03-21 13:48:50|525.93|521.93|525.93|521.93|525.96|521.96|525.92|521.92|8
1616334540000|2021-03-21 13:49:00|525.94|521.94|525.92|521.92|525.95|521.95|525.91|521.91|16
1616334550000|2021-03-21 13:49:10|525.91|521.91|525.97|521.97|525.97|521.97|525.91|521.91|11
1616334560000|2021-03-21 13:49:20|525.98|521.98|526.07|522.07|526.07|522.07|525.98|521.98|7
1616334570000|2021-03-21 13:49:30|526.06|522.06|526.07|522.07|526.08|522.08|526.06|522.06|4
1616334580000|2021-03-21 13:49:40|526.06|522.06|526.07|522.07|526.07|522.07|526.06|522.06|4
1616334590000|2021-03-21 13:49:50|526.06|522.06|526.09|522.09|526.09|522.09|526.06|522.06|4
1616334600000|2021-03-21 13:50:00|526.1|522.1|526.15|522.15|526.15|522.15|526.1|522.1|4
1616334610000|2021-03-21 13:50:10|526.16|522.16|526.16|522.16|526.19|522.19|526.16|522.16|6
1616334620000|2021-03-21 13:50:20|526.18|522.18|526.18|522.18|526.2|522.2|526.16|522.16|9
1616334630000|2021-03-21 13:50:30|526.17|522.17|526.19|522.19|526.19|522.19|526.16|522.16|9
1616334640000|2021-03-21 13:50:40|526.2|522.2|526.18|522.18|526.2|522.2|526.16|522.16|11
1616334650000|2021-03-21 13:50:50|526.17|522.17|526.15|522.15|526.17|522.17|526.15|522.15|7
1616334660000|2021-03-21 13:51:00|526.13|522.13|526.14|522.14|526.16|522.16|526.13|522.13|7
1616334670000|2021-03-21 13:51:10|526.16|522.16|526.18|522.18|526.18|522.18|526.14|522.14|9
1616334680000|2021-03-21 13:51:20|526.17|522.17|526.13|522.13|526.18|522.18|526.11|522.11|9
1616334690000|2021-03-21 13:51:30|526.14|522.14|526.14|522.14|526.15|522.15|526.12|522.12|6
1616334700000|2021-03-21 13:51:40|526.15|522.15|526.13|522.13|526.15|522.15|526.11|522.11|6
1616334710000|2021-03-21 13:51:50|526.11|522.11|526.09|522.09|526.13|522.13|526.09|522.09|4
1616334720000|2021-03-21 13:52:00|526.11|522.11|526.1|522.1|526.11|522.11|526.09|522.09|6
1616334730000|2021-03-21 13:52:10|526.11|522.11|526.03|522.03|526.11|522.11|526.03|522.03|8
1616334740000|2021-03-21 13:52:20|526.02|522.02|526.02|522.02|526.02|522.02|526.01|522.01|3
1616334750000|2021-03-21 13:52:30|526.01|522.01|525.98|521.98|526.01|522.01|525.98|521.98|4
1616334760000|2021-03-21 13:52:40|525.97|521.97|525.99|521.99|526.02|522.02|525.97|521.97|12
1616334770000|2021-03-21 13:52:50|525.98|521.98|525.97|521.97|526.01|522.01|525.97|521.97|6
1616334780000|2021-03-21 13:53:00|525.91|521.91|525.88|521.88|525.91|521.91|525.88|521.88|4
1616334790000|2021-03-21 13:53:10|525.89|521.89|525.89|521.89|525.9|521.9|525.89|521.89|3
1616334800000|2021-03-21 13:53:20|525.9|521.9|525.89|521.89|525.9|521.9|525.89|521.89|4
1616334810000|2021-03-21 13:53:30|525.9|521.9|525.89|521.89|525.9|521.9|525.89|521.89|2
1616334820000|2021-03-21 13:53:40|525.9|521.9|525.9|521.9|525.9|521.9|525.89|521.89|3
1616334830000|2021-03-21 13:53:50|525.91|521.91|525.95|521.95|525.97|521.97|525.89|521.89|15
1616334840000|2021-03-21 13:54:00|525.96|521.96|525.96|521.96|525.97|521.97|525.94|521.94|11
1616334850000|2021-03-21 13:54:10|525.94|521.94|525.94|521.94|525.96|521.96|525.94|521.94|4
1616334860000|2021-03-21 13:54:20|525.95|521.95|525.98|521.98|525.98|521.98|525.95|521.95|5
1616334870000|2021-03-21 13:54:30|525.97|521.97|526.03|522.03|526.03|522.03|525.94|521.94|11
1616334880000|2021-03-21 13:54:40|526.01|522.01|526.18|522.18|526.21|522.21|526.01|522.01|25
1616334890000|2021-03-21 13:54:50|526.19|522.19|526.22|522.22|526.47|522.47|526.15|522.15|22
1616334900000|2021-03-21 13:55:00|526.24|522.24|526.26|522.26|526.27|522.27|526.23|522.23|9
1616334910000|2021-03-21 13:55:10|526.28|522.28|526.26|522.26|526.28|522.28|526.26|522.26|5
1616334920000|2021-03-21 13:55:20|526.27|522.27|526.18|522.18|526.27|522.27|526.18|522.18|16
1616334930000|2021-03-21 13:55:30|526.17|522.17|526.14|522.14|526.17|522.17|526.12|522.12|8
1616334940000|2021-03-21 13:55:40|526.15|522.15|526.24|522.24|526.27|522.27|526.15|522.15|22
1616334950000|2021-03-21 13:55:50|526.23|522.23|526.23|522.23|526.27|522.27|526.21|522.21|17
1616334960000|2021-03-21 13:56:00|526.21|522.21|526.19|522.19|526.21|522.21|526.17|522.17|15
1616334970000|2021-03-21 13:56:10|526.18|522.18|526.13|522.13|526.18|522.18|526.12|522.12|7
1616334980000|2021-03-21 13:56:20|526.12|522.12|526.12|522.12|526.12|522.12|526.11|522.11|3
1616335000000|2021-03-21 13:56:40|526.13|522.13|526.07|522.07|526.13|522.13|526.07|522.07|9
1616335010000|2021-03-21 13:56:50|526.08|522.08|526.07|522.07|526.08|522.08|526.07|522.07|2
1616335040000|2021-03-21 13:57:20|526.05|522.05|525.7|521.7|526.05|522.05|525.67|521.67|13
1616335050000|2021-03-21 13:57:30|525.71|521.71|525.64|521.64|525.72|521.72|525.63|521.63|8
1616335060000|2021-03-21 13:57:40|525.63|521.63|525.25|521.25|525.64|521.64|525.25|521.25|21
1616335070000|2021-03-21 13:57:50|525.27|521.27|525.23|521.23|525.48|521.48|525.22|521.22|22
1616335080000|2021-03-21 13:58:00|525.22|521.22|525.19|521.19|525.26|521.26|525.19|521.19|13
1616335090000|2021-03-21 13:58:10|525.21|521.21|525.66|521.66|525.67|521.67|525.21|521.21|21
1616335100000|2021-03-21 13:58:20|525.67|521.67|525.84|521.84|525.84|521.84|525.67|521.67|14
1616335110000|2021-03-21 13:58:30|525.83|521.83|525.83|521.83|525.83|521.83|525.79|521.79|7
1616335120000|2021-03-21 13:58:40|525.79|521.79|525.83|521.83|525.83|521.83|525.79|521.79|10
1616335130000|2021-03-21 13:58:50|525.82|521.82|525.9|521.9|525.9|521.9|525.77|521.77|11
1616335140000|2021-03-21 13:59:00|525.89|521.89|525.86|521.86|525.89|521.89|525.86|521.86|10
1616335150000|2021-03-21 13:59:10|525.88|521.88|525.98|521.98|525.98|521.98|525.86|521.86|19
1616335160000|2021-03-21 13:59:20|526|522|526|522|526|522|526|522|1
1616335170000|2021-03-21 13:59:30|525.98|521.98|525.82|521.82|525.98|521.98|525.82|521.82|17
1616335180000|2021-03-21 13:59:40|525.81|521.81|525.84|521.84|525.85|521.85|525.8|521.8|15
1616335190000|2021-03-21 13:59:50|525.86|521.86|525.98|521.98|525.98|521.98|525.86|521.86|13
1616335200000|2021-03-21 14:00:00|525.97|521.97|526.01|522.01|526.01|522.01|525.94|521.94|17
1616335210000|2021-03-21 14:00:10|526.02|522.02|526.09|522.09|526.1|522.1|525.98|521.98|19
1616335220000|2021-03-21 14:00:20|526.1|522.1|526.1|522.1|526.11|522.11|526.08|522.08|10
1616335230000|2021-03-21 14:00:30|526.08|522.08|526.09|522.09|526.11|522.11|526.06|522.06|13
1616335240000|2021-03-21 14:00:40|526.1|522.1|526.02|522.02|526.1|522.1|526.01|522.01|14
1616335250000|2021-03-21 14:00:50|526.01|522.01|526.02|522.02|526.02|522.02|526|522|8
1616335260000|2021-03-21 14:01:00|526.01|522.01|525.99|521.99|526.02|522.02|525.99|521.99|9
1616335270000|2021-03-21 14:01:10|525.98|521.98|525.99|521.99|526.01|522.01|525.97|521.97|12
1616335280000|2021-03-21 14:01:20|526|522|526.01|522.01|526.03|522.03|525.99|521.99|14
1616335290000|2021-03-21 14:01:30|526.02|522.02|526.02|522.02|526.02|522.02|526.01|522.01|3
1616335300000|2021-03-21 14:01:40|526.01|522.01|526.04|522.04|526.04|522.04|526|522|16
1616335310000|2021-03-21 14:01:50|526.02|522.02|526.01|522.01|526.04|522.04|526|522|11
1616335320000|2021-03-21 14:02:00|526.02|522.02|526.02|522.02|526.05|522.05|526.01|522.01|19
1616335330000|2021-03-21 14:02:10|526.03|522.03|526.05|522.05|526.05|522.05|526.02|522.02|4
1616335340000|2021-03-21 14:02:20|526.04|522.04|526.04|522.04|526.04|522.04|526.03|522.03|3
1616335350000|2021-03-21 14:02:30|526.05|522.05|526.06|522.06|526.06|522.06|526.04|522.04|6
1616335360000|2021-03-21 14:02:40|526.05|522.05|526.04|522.04|526.05|522.05|526.03|522.03|6
1616335370000|2021-03-21 14:02:50|526.05|522.05|526.05|522.05|526.05|522.05|526.04|522.04|7
1616335380000|2021-03-21 14:03:00|526.06|522.06|526.09|522.09|526.09|522.09|526.06|522.06|5
1616335390000|2021-03-21 14:03:10|526.12|522.12|526.09|522.09|526.12|522.12|526.09|522.09|3
1616335400000|2021-03-21 14:03:20|526.1|522.1|526.14|522.14|526.14|522.14|526.09|522.09|10
1616335410000|2021-03-21 14:03:30|526.13|522.13|526.14|522.14|526.16|522.16|526.13|522.13|6
1616335420000|2021-03-21 14:03:40|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|6
1616335430000|2021-03-21 14:03:50|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|4
1616335440000|2021-03-21 14:04:00|526.15|522.15|526.15|522.15|526.15|522.15|526.14|522.14|3
1616335460000|2021-03-21 14:04:20|526.14|522.14|526.15|522.15|526.15|522.15|526.13|522.13|9
1616335470000|2021-03-21 14:04:30|526.14|522.14|526.13|522.13|526.15|522.15|526.13|522.13|7
1616335480000|2021-03-21 14:04:40|526.14|522.14|526.14|522.14|526.15|522.15|526.13|522.13|5
1616335490000|2021-03-21 14:04:50|526.15|522.15|526.14|522.14|526.15|522.15|526.13|522.13|4
1616335500000|2021-03-21 14:05:00|526.15|522.15|526.15|522.15|526.15|522.15|526.13|522.13|13
1616335510000|2021-03-21 14:05:10|526.14|522.14|526.14|522.14|526.15|522.15|526.14|522.14|5
1616335520000|2021-03-21 14:05:20|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|4
1616335530000|2021-03-21 14:05:30|526.15|522.15|526.17|522.17|526.18|522.18|526.13|522.13|14
1616335540000|2021-03-21 14:05:40|526.16|522.16|526.17|522.17|526.17|522.17|526.16|522.16|2
1616335550000|2021-03-21 14:05:50|526.16|522.16|526.22|522.22|526.24|522.24|526.16|522.16|8
1616335560000|2021-03-21 14:06:00|526.23|522.23|526.22|522.22|526.24|522.24|526.22|522.22|5
1616335570000|2021-03-21 14:06:10|526.23|522.23|526.22|522.22|526.23|522.23|526.22|522.22|4
1616335580000|2021-03-21 14:06:20|526.21|522.21|526.19|522.19|526.21|522.21|526.19|522.19|2
1616335590000|2021-03-21 14:06:30|526.2|522.2|526.05|522.05|526.2|522.2|526.04|522.04|11
1616335600000|2021-03-21 14:06:40|526.06|522.06|525.9|521.9|526.11|522.11|525.9|521.9|19
1616335610000|2021-03-21 14:06:50|525.99|521.99|526|522|526|522|525.9|521.9|20
1616335620000|2021-03-21 14:07:00|525.91|521.91|526.07|522.07|526.15|522.15|525.91|521.91|14
1616335630000|2021-03-21 14:07:10|526.08|522.08|525.92|521.92|526.11|522.11|525.92|521.92|8
1616335640000|2021-03-21 14:07:20|525.89|521.89|526.13|522.13|526.14|522.14|525.87|521.87|27
1616335650000|2021-03-21 14:07:30|525.98|521.98|525.99|521.99|526.13|522.13|525.97|521.97|19
1616335660000|2021-03-21 14:07:40|525.98|521.98|526.16|522.16|526.17|522.17|525.96|521.96|26
1616335670000|2021-03-21 14:07:50|526.15|522.15|526.17|522.17|526.17|522.17|526.15|522.15|9
1616335680000|2021-03-21 14:08:00|526.16|522.16|526.18|522.18|526.2|522.2|526.14|522.14|14
1616335690000|2021-03-21 14:08:10|526.19|522.19|526.23|522.23|526.24|522.24|526.18|522.18|13
1616335700000|2021-03-21 14:08:20|526.24|522.24|526.28|522.28|526.28|522.28|526.24|522.24|3
1616335710000|2021-03-21 14:08:30|526.29|522.29|526.27|522.27|526.29|522.29|526.26|522.26|3
1616335720000|2021-03-21 14:08:40|526.23|522.23|526.24|522.24|526.25|522.25|526.23|522.23|3
1616335730000|2021-03-21 14:08:50|526.25|522.25|526.24|522.24|526.27|522.27|526.24|522.24|12
1616335740000|2021-03-21 14:09:00|526.23|522.23|526.2|522.2|526.25|522.25|526.2|522.2|13
1616335750000|2021-03-21 14:09:10|526.19|522.19|526.18|522.18|526.19|522.19|526.17|522.17|7
1616335760000|2021-03-21 14:09:20|526.17|522.17|526.17|522.17|526.17|522.17|526.15|522.15|9
1616335770000|2021-03-21 14:09:30|526.19|522.19|526.26|522.26|526.26|522.26|526.19|522.19|12
1616335780000|2021-03-21 14:09:40|526.24|522.24|526.25|522.25|526.29|522.29|526.23|522.23|14
1616335790000|2021-03-21 14:09:50|526.26|522.26|526.29|522.29|526.29|522.29|526.25|522.25|13
1616335800000|2021-03-21 14:10:00|526.28|522.28|526.27|522.27|526.3|522.3|526.27|522.27|11
1616335810000|2021-03-21 14:10:10|526.28|522.28|526.3|522.3|526.32|522.32|526.27|522.27|8
1616335820000|2021-03-21 14:10:20|526.31|522.31|526.3|522.3|526.31|522.31|526.3|522.3|2
1616335830000|2021-03-21 14:10:30|526.29|522.29|526.18|522.18|526.29|522.29|526.17|522.17|11
1616335840000|2021-03-21 14:10:40|526.21|522.21|526.31|522.31|526.32|522.32|526.21|522.21|15
1616335850000|2021-03-21 14:10:50|526.29|522.29|526.21|522.21|526.31|522.31|526.2|522.2|13
1616335860000|2021-03-21 14:11:00|526.22|522.22|526.33|522.33|526.37|522.37|526.21|522.21|14
1616335870000|2021-03-21 14:11:10|526.34|522.34|526.45|522.45|526.45|522.45|526.34|522.34|16
1616335880000|2021-03-21 14:11:20|526.48|522.48|526.5|522.5|526.53|522.53|526.46|522.46|17
1616335890000|2021-03-21 14:11:30|526.48|522.48|526.48|522.48|526.49|522.49|526.47|522.47|13
1616335900000|2021-03-21 14:11:40|526.47|522.47|526.53|522.53|526.53|522.53|526.47|522.47|8
1616335910000|2021-03-21 14:11:50|526.52|522.52|526.53|522.53|526.53|522.53|526.52|522.52|4
1616335920000|2021-03-21 14:12:00|526.52|522.52|526.51|522.51|526.52|522.52|526.49|522.49|17
1616335930000|2021-03-21 14:12:10|526.52|522.52|526.46|522.46|526.52|522.52|526.45|522.45|13
1616335940000|2021-03-21 14:12:20|526.47|522.47|526.56|522.56|526.57|522.57|526.46|522.46|11
1616335950000|2021-03-21 14:12:30|526.55|522.55|526.57|522.57|526.58|522.58|526.55|522.55|9
1616335960000|2021-03-21 14:12:40|526.61|522.61|526.64|522.64|526.69|522.69|526.61|522.61|13
1616335970000|2021-03-21 14:12:50|526.63|522.63|526.6|522.6|526.64|522.64|526.56|522.56|15
1616335980000|2021-03-21 14:13:00|526.61|522.61|526.66|522.66|526.8|522.8|526.61|522.61|23
1616335990000|2021-03-21 14:13:10|526.67|522.67|526.76|522.76|526.77|522.77|526.67|522.67|21
1616336000000|2021-03-21 14:13:20|526.73|522.73|526.74|522.74|526.77|522.77|526.68|522.68|19
1616336010000|2021-03-21 14:13:30|526.71|522.71|526.74|522.74|526.74|522.74|526.65|522.65|17
1616336020000|2021-03-21 14:13:40|526.71|522.71|526.75|522.75|526.78|522.78|526.71|522.71|15
1616336030000|2021-03-21 14:13:50|526.74|522.74|526.74|522.74|526.76|522.76|526.69|522.69|20
1616336040000|2021-03-21 14:14:00|526.73|522.73|526.72|522.72|526.73|522.73|526.71|522.71|11
1616336050000|2021-03-21 14:14:10|526.69|522.69|526.68|522.68|526.69|522.69|526.68|522.68|4
1616336060000|2021-03-21 14:14:20|526.67|522.67|526.69|522.69|526.69|522.69|526.66|522.66|6
1616336080000|2021-03-21 14:14:40|526.68|522.68|526.63|522.63|526.68|522.68|526.63|522.63|17
1616336090000|2021-03-21 14:14:50|526.65|522.65|526.64|522.64|526.65|522.65|526.62|522.62|7
1616336100000|2021-03-21 14:15:00|526.63|522.63|526.64|522.64|526.64|522.64|526.63|522.63|6
1616336110000|2021-03-21 14:15:10|526.63|522.63|526.69|522.69|526.69|522.69|526.62|522.62|17
1616336120000|2021-03-21 14:15:20|526.67|522.67|526.66|522.66|526.67|522.67|526.64|522.64|17
1616336130000|2021-03-21 14:15:30|526.64|522.64|526.71|522.71|526.71|522.71|526.64|522.64|8
1616336140000|2021-03-21 14:15:40|526.7|522.7|526.7|522.7|526.71|522.71|526.69|522.69|7
1616336150000|2021-03-21 14:15:50|526.72|522.72|526.75|522.75|526.76|522.76|526.72|522.72|5
1616336160000|2021-03-21 14:16:00|526.77|522.77|526.78|522.78|526.79|522.79|526.71|522.71|11
1616336170000|2021-03-21 14:16:10|526.77|522.77|526.71|522.71|526.77|522.77|526.66|522.66|16
1616336180000|2021-03-21 14:16:20|526.72|522.72|526.73|522.73|526.75|522.75|526.72|522.72|9
1616336190000|2021-03-21 14:16:30|526.72|522.72|526.67|522.67|526.73|522.73|526.65|522.65|13
1616336200000|2021-03-21 14:16:40|526.68|522.68|526.63|522.63|526.68|522.68|526.63|522.63|13
1616336210000|2021-03-21 14:16:50|526.64|522.64|526.64|522.64|526.67|522.67|526.63|522.63|9
1616336220000|2021-03-21 14:17:00|526.65|522.65|526.59|522.59|526.67|522.67|526.58|522.58|23
1616336230000|2021-03-21 14:17:10|526.58|522.58|526.54|522.54|526.61|522.61|526.54|522.54|17
1616336240000|2021-03-21 14:17:20|526.57|522.57|526.58|522.58|526.58|522.58|526.54|522.54|11
1616336250000|2021-03-21 14:17:30|526.59|522.59|526.57|522.57|526.59|522.59|526.56|522.56|7
1616336260000|2021-03-21 14:17:40|526.56|522.56|526.58|522.58|526.58|522.58|526.56|522.56|3
1616336270000|2021-03-21 14:17:50|526.57|522.57|526.56|522.56|526.57|522.57|526.55|522.55|11
1616336280000|2021-03-21 14:18:00|526.57|522.57|526.51|522.51|526.57|522.57|526.51|522.51|12
1616336290000|2021-03-21 14:18:10|526.55|522.55|526.54|522.54|526.55|522.55|526.5|522.5|4
1616336300000|2021-03-21 14:18:20|526.56|522.56|526.56|522.56|526.57|522.57|526.51|522.51|13
1616336310000|2021-03-21 14:18:30|526.54|522.54|526.51|522.51|526.54|522.54|526.48|522.48|7
1616336320000|2021-03-21 14:18:40|526.52|522.52|526.52|522.52|526.6|522.6|526.49|522.49|21
1616336330000|2021-03-21 14:18:50|526.53|522.53|526.55|522.55|526.57|522.57|526.52|522.52|14
1616336340000|2021-03-21 14:19:00|526.56|522.56|526.54|522.54|526.56|522.56|526.52|522.52|7
1616336350000|2021-03-21 14:19:10|526.53|522.53|526.53|522.53|526.54|522.54|526.52|522.52|11
1616336360000|2021-03-21 14:19:20|526.52|522.52|526.54|522.54|526.54|522.54|526.52|522.52|5
1616336370000|2021-03-21 14:19:30|526.53|522.53|526.54|522.54|526.54|522.54|526.53|522.53|10
1616336380000|2021-03-21 14:19:40|526.55|522.55|526.54|522.54|526.55|522.55|526.54|522.54|2
1616336390000|2021-03-21 14:19:50|526.53|522.53|526.47|522.47|526.54|522.54|526.47|522.47|11
1616336400000|2021-03-21 14:20:00|526.46|522.46|526.42|522.42|526.47|522.47|526.41|522.41|12
1616336410000|2021-03-21 14:20:10|526.41|522.41|526.4|522.4|526.42|522.42|526.38|522.38|8
1616336420000|2021-03-21 14:20:20|526.39|522.39|526.39|522.39|526.39|522.39|526.34|522.34|14
1616336430000|2021-03-21 14:20:30|526.38|522.38|526.36|522.36|526.38|522.38|526.34|522.34|15
1616336440000|2021-03-21 14:20:40|526.37|522.37|526.36|522.36|526.37|522.37|526.35|522.35|6
1616336450000|2021-03-21 14:20:50|526.37|522.37|526.37|522.37|526.37|522.37|526.35|522.35|13
1616336460000|2021-03-21 14:21:00|526.36|522.36|526.34|522.34|526.36|522.36|526.34|522.34|6
1616336470000|2021-03-21 14:21:10|526.35|522.35|526.34|522.34|526.35|522.35|526.32|522.32|8
1616336480000|2021-03-21 14:21:20|526.33|522.33|526.35|522.35|526.35|522.35|526.33|522.33|7
1616336500000|2021-03-21 14:21:40|526.34|522.34|526.5|522.5|526.5|522.5|526.25|522.25|15
1616336510000|2021-03-21 14:21:50|526.55|522.55|526.65|522.65|526.68|522.68|526.55|522.55|15
1616336520000|2021-03-21 14:22:00|526.64|522.64|526.58|522.58|526.65|522.65|526.52|522.52|10
1616336530000|2021-03-21 14:22:10|526.59|522.59|526.61|522.61|526.62|522.62|526.57|522.57|10
1616336540000|2021-03-21 14:22:20|526.62|522.62|526.71|522.71|526.72|522.72|526.59|522.59|18
1616336550000|2021-03-21 14:22:30|526.72|522.72|526.71|522.71|526.73|522.73|526.69|522.69|7
1616336560000|2021-03-21 14:22:40|526.72|522.72|526.68|522.68|526.72|522.72|526.68|522.68|6
1616336570000|2021-03-21 14:22:50|526.7|522.7|526.69|522.69|526.74|522.74|526.65|522.65|17
1616336580000|2021-03-21 14:23:00|526.68|522.68|526.69|522.69|526.69|522.69|526.64|522.64|10
1616336590000|2021-03-21 14:23:10|526.7|522.7|526.69|522.69|526.71|522.71|526.68|522.68|14
1616336600000|2021-03-21 14:23:20|526.7|522.7|526.69|522.69|526.7|522.7|526.68|522.68|10
1616336610000|2021-03-21 14:23:30|526.68|522.68|526.68|522.68|526.7|522.7|526.68|522.68|7
1616336620000|2021-03-21 14:23:40|526.69|522.69|526.7|522.7|526.7|522.7|526.68|522.68|6
1616336630000|2021-03-21 14:23:50|526.69|522.69|526.69|522.69|526.69|522.69|526.68|522.68|3
1616336640000|2021-03-21 14:24:00|526.68|522.68|526.68|522.68|526.68|522.68|526.68|522.68|1
1616336650000|2021-03-21 14:24:10|526.69|522.69|526.69|522.69|526.72|522.72|526.69|522.69|12
1616336660000|2021-03-21 14:24:20|526.68|522.68|526.69|522.69|526.7|522.7|526.68|522.68|10
1616336670000|2021-03-21 14:24:30|526.7|522.7|526.69|522.69|526.7|522.7|526.69|522.69|4
1616336680000|2021-03-21 14:24:40|526.68|522.68|526.69|522.69|526.69|522.69|526.68|522.68|6
1616336690000|2021-03-21 14:24:50|526.68|522.68|526.62|522.62|526.68|522.68|526.6|522.6|11
1616336700000|2021-03-21 14:25:00|526.61|522.61|526.56|522.56|526.61|522.61|526.56|522.56|5
1616336710000|2021-03-21 14:25:10|526.58|522.58|526.54|522.54|526.58|522.58|526.5|522.5|12
1616336720000|2021-03-21 14:25:20|526.55|522.55|526.55|522.55|526.57|522.57|526.52|522.52|9
1616336730000|2021-03-21 14:25:30|526.56|522.56|526.54|522.54|526.71|522.71|526.53|522.53|15
1616336740000|2021-03-21 14:25:40|526.53|522.53|526.53|522.53|526.55|522.55|526.53|522.53|6
1616336750000|2021-03-21 14:25:50|526.54|522.54|526.55|522.55|526.56|522.56|526.54|522.54|3
1616336760000|2021-03-21 14:26:00|526.56|522.56|526.55|522.55|526.56|522.56|526.53|522.53|7
1616336770000|2021-03-21 14:26:10|526.53|522.53|526.51|522.51|526.55|522.55|526.49|522.49|14
1616336780000|2021-03-21 14:26:20|526.5|522.5|526.57|522.57|526.62|522.62|526.5|522.5|18
1616336790000|2021-03-21 14:26:30|526.54|522.54|526.54|522.54|526.57|522.57|526.53|522.53|18
1616336800000|2021-03-21 14:26:40|526.56|522.56|526.53|522.53|526.57|522.57|526.53|522.53|10
1616336810000|2021-03-21 14:26:50|526.54|522.54|526.57|522.57|526.58|522.58|526.53|522.53|12
1616336820000|2021-03-21 14:27:00|526.58|522.58|526.52|522.52|526.59|522.59|526.52|522.52|21
1616336830000|2021-03-21 14:27:10|526.54|522.54|526.6|522.6|526.62|522.62|526.54|522.54|19
1616336840000|2021-03-21 14:27:20|526.62|522.62|526.65|522.65|526.65|522.65|526.62|522.62|4
1616336850000|2021-03-21 14:27:30|526.64|522.64|526.65|522.65|526.7|522.7|526.63|522.63|9
1616336860000|2021-03-21 14:27:40|526.66|522.66|526.66|522.66|526.69|522.69|526.64|522.64|18
1616336870000|2021-03-21 14:27:50|526.65|522.65|526.59|522.59|526.65|522.65|526.57|522.57|16
1616336880000|2021-03-21 14:28:00|526.6|522.6|526.46|522.46|526.6|522.6|526.42|522.42|19
1616336890000|2021-03-21 14:28:10|526.45|522.45|526.41|522.41|526.46|522.46|526.41|522.41|16
1616336900000|2021-03-21 14:28:20|526.39|522.39|526.45|522.45|526.46|522.46|526.39|522.39|9
1616336910000|2021-03-21 14:28:30|526.46|522.46|526.45|522.45|526.47|522.47|526.45|522.45|4
1616336920000|2021-03-21 14:28:40|526.44|522.44|526.44|522.44|526.45|522.45|526.44|522.44|3
1616336930000|2021-03-21 14:28:50|526.45|522.45|526.48|522.48|526.48|522.48|526.44|522.44|12
1616336940000|2021-03-21 14:29:00|526.47|522.47|526.45|522.45|526.47|522.47|526.44|522.44|9
1616336950000|2021-03-21 14:29:10|526.46|522.46|526.47|522.47|526.47|522.47|526.44|522.44|8
1616336960000|2021-03-21 14:29:20|526.48|522.48|526.46|522.46|526.48|522.48|526.44|522.44|18
1616336970000|2021-03-21 14:29:30|526.47|522.47|526.47|522.47|526.48|522.48|526.47|522.47|13
1616336980000|2021-03-21 14:29:40|526.48|522.48|526.47|522.47|526.48|522.48|526.47|522.47|10
1616336990000|2021-03-21 14:29:50|526.48|522.48|526.47|522.47|526.49|522.49|526.47|522.47|14
1616337000000|2021-03-21 14:30:00|526.48|522.48|526.51|522.51|526.51|522.51|526.46|522.46|17
1616337010000|2021-03-21 14:30:10|526.5|522.5|526.63|522.63|526.65|522.65|526.5|522.5|18
1616337020000|2021-03-21 14:30:20|526.62|522.62|526.64|522.64|526.65|522.65|526.62|522.62|7
1616337030000|2021-03-21 14:30:30|526.63|522.63|526.65|522.65|526.65|522.65|526.62|522.62|5
1616337040000|2021-03-21 14:30:40|526.67|522.67|526.64|522.64|526.67|522.67|526.61|522.61|14
1616337050000|2021-03-21 14:30:50|526.63|522.63|526.61|522.61|526.63|522.63|526.6|522.6|13
1616337060000|2021-03-21 14:31:00|526.6|522.6|526.5|522.5|526.63|522.63|526.5|522.5|18
1616337070000|2021-03-21 14:31:10|526.49|522.49|526.51|522.51|526.52|522.52|526.49|522.49|12
1616337080000|2021-03-21 14:31:20|526.52|522.52|526.51|522.51|526.52|522.52|526.49|522.49|9
1616337090000|2021-03-21 14:31:30|526.47|522.47|526.48|522.48|526.49|522.49|526.47|522.47|14
1616337100000|2021-03-21 14:31:40|526.47|522.47|526.49|522.49|526.49|522.49|526.47|522.47|15
1616337110000|2021-03-21 14:31:50|526.48|522.48|526.44|522.44|526.49|522.49|526.43|522.43|18
1616337120000|2021-03-21 14:32:00|526.43|522.43|526.4|522.4|526.43|522.43|526.38|522.38|10
1616337130000|2021-03-21 14:32:10|526.38|522.38|526.4|522.4|526.41|522.41|526.37|522.37|10
1616337140000|2021-03-21 14:32:20|526.41|522.41|526.43|522.43|526.44|522.44|526.4|522.4|9
1616337150000|2021-03-21 14:32:30|526.44|522.44|526.52|522.52|526.55|522.55|526.43|522.43|16
1616337160000|2021-03-21 14:32:40|526.53|522.53|526.55|522.55|526.57|522.57|526.53|522.53|12
1616337170000|2021-03-21 14:32:50|526.57|522.57|526.6|522.6|526.68|522.68|526.57|522.57|18
1616337180000|2021-03-21 14:33:00|526.57|522.57|526.5|522.5|526.6|522.6|526.49|522.49|16
1616337190000|2021-03-21 14:33:10|526.51|522.51|526.54|522.54|526.56|522.56|526.51|522.51|12
1616337200000|2021-03-21 14:33:20|526.53|522.53|526.55|522.55|526.55|522.55|526.53|522.53|3
1616337210000|2021-03-21 14:33:30|526.58|522.58|526.56|522.56|526.62|522.62|526.56|522.56|9
1616337220000|2021-03-21 14:33:40|526.55|522.55|526.56|522.56|526.57|522.57|526.55|522.55|10
1616337230000|2021-03-21 14:33:50|526.57|522.57|526.56|522.56|526.57|522.57|526.56|522.56|2
1616337240000|2021-03-21 14:34:00|526.57|522.57|526.63|522.63|526.65|522.65|526.56|522.56|7
1616337250000|2021-03-21 14:34:10|526.64|522.64|526.62|522.62|526.64|522.64|526.59|522.59|5
1616337260000|2021-03-21 14:34:20|526.63|522.63|526.66|522.66|526.66|522.66|526.59|522.59|14
1616337270000|2021-03-21 14:34:30|526.65|522.65|526.68|522.68|526.7|522.7|526.63|522.63|15
1616337280000|2021-03-21 14:34:40|526.69|522.69|526.67|522.67|526.69|522.69|526.66|522.66|13
1616337290000|2021-03-21 14:34:50|526.66|522.66|526.67|522.67|526.67|522.67|526.66|522.66|4
1616337300000|2021-03-21 14:35:00|526.66|522.66|526.67|522.67|526.67|522.67|526.66|522.66|2
1616337310000|2021-03-21 14:35:10|526.66|522.66|526.66|522.66|526.67|522.67|526.66|522.66|9
1616337320000|2021-03-21 14:35:20|526.67|522.67|526.65|522.65|526.67|522.67|526.65|522.65|11
1616337330000|2021-03-21 14:35:30|526.66|522.66|526.66|522.66|526.67|522.67|526.66|522.66|3
1616337340000|2021-03-21 14:35:40|526.65|522.65|526.55|522.55|526.65|522.65|526.41|522.41|11
1616337350000|2021-03-21 14:35:50|526.56|522.56|526.56|522.56|526.56|522.56|526.52|522.52|7
1616337360000|2021-03-21 14:36:00|526.55|522.55|526.58|522.58|526.62|522.62|526.55|522.55|15
1616337370000|2021-03-21 14:36:10|526.57|522.57|526.49|522.49|526.57|522.57|526.47|522.47|14
1616337380000|2021-03-21 14:36:20|526.48|522.48|526.49|522.49|526.5|522.5|526.47|522.47|14
1616337390000|2021-03-21 14:36:30|526.5|522.5|526.49|522.49|526.5|522.5|526.49|522.49|6
1616337400000|2021-03-21 14:36:40|526.51|522.51|526.52|522.52|526.55|522.55|526.5|522.5|15
1616337410000|2021-03-21 14:36:50|526.54|522.54|526.56|522.56|526.58|522.58|526.53|522.53|17
1616337420000|2021-03-21 14:37:00|526.59|522.59|526.56|522.56|526.61|522.61|526.56|522.56|18
1616337430000|2021-03-21 14:37:10|526.57|522.57|526.58|522.58|526.58|522.58|526.56|522.56|10
1616337440000|2021-03-21 14:37:20|526.56|522.56|526.56|522.56|526.58|522.58|526.56|522.56|10
1616337450000|2021-03-21 14:37:30|526.57|522.57|526.56|522.56|526.58|522.58|526.56|522.56|11
1616337460000|2021-03-21 14:37:40|526.57|522.57|526.58|522.58|526.6|522.6|526.56|522.56|12
1616337470000|2021-03-21 14:37:50|526.57|522.57|526.53|522.53|526.58|522.58|526.52|522.52|10
1616337480000|2021-03-21 14:38:00|526.54|522.54|526.49|522.49|526.55|522.55|526.49|522.49|13
1616337490000|2021-03-21 14:38:10|526.5|522.5|526.51|522.51|526.51|522.51|526.49|522.49|13
1616337500000|2021-03-21 14:38:20|526.5|522.5|526.5|522.5|526.55|522.55|526.49|522.49|15
1616337510000|2021-03-21 14:38:30|526.51|522.51|526.52|522.52|526.54|522.54|526.5|522.5|20
1616337520000|2021-03-21 14:38:40|526.51|522.51|526.51|522.51|526.52|522.52|526.51|522.51|7
1616337530000|2021-03-21 14:38:50|526.52|522.52|526.52|522.52|526.54|522.54|526.51|522.51|9
1616337540000|2021-03-21 14:39:00|526.51|522.51|526.49|522.49|526.54|522.54|526.49|522.49|20
1616337550000|2021-03-21 14:39:10|526.5|522.5|526.51|522.51|526.53|522.53|526.5|522.5|16
1616337560000|2021-03-21 14:39:20|526.5|522.5|526.52|522.52|526.54|522.54|526.49|522.49|18
1616337570000|2021-03-21 14:39:30|526.5|522.5|526.53|522.53|526.54|522.54|526.49|522.49|19
1616337580000|2021-03-21 14:39:40|526.54|522.54|526.55|522.55|526.55|522.55|526.52|522.52|14
1616337590000|2021-03-21 14:39:50|526.54|522.54|526.52|522.52|526.54|522.54|526.51|522.51|14
1616337600000|2021-03-21 14:40:00|526.53|522.53|526.6|522.6|526.6|522.6|526.52|522.52|10
1616337610000|2021-03-21 14:40:10|526.61|522.61|526.68|522.68|526.74|522.74|526.61|522.61|22
1616337620000|2021-03-21 14:40:20|526.69|522.69|526.69|522.69|526.71|522.71|526.67|522.67|11
1616337630000|2021-03-21 14:40:30|526.68|522.68|526.72|522.72|526.72|522.72|526.68|522.68|6
1616337640000|2021-03-21 14:40:40|526.71|522.71|526.71|522.71|526.73|522.73|526.68|522.68|17
1616337650000|2021-03-21 14:40:50|526.7|522.7|526.7|522.7|526.73|522.73|526.68|522.68|17
1616337660000|2021-03-21 14:41:00|526.69|522.69|526.68|522.68|526.71|522.71|526.67|522.67|14
1616337670000|2021-03-21 14:41:10|526.69|522.69|526.7|522.7|526.71|522.71|526.68|522.68|8
1616337680000|2021-03-21 14:41:20|526.68|522.68|526.69|522.69|526.71|522.71|526.68|522.68|10
1616337690000|2021-03-21 14:41:30|526.68|522.68|526.58|522.58|526.7|522.7|526.56|522.56|19
1616337700000|2021-03-21 14:41:40|526.56|522.56|526.58|522.58|526.6|522.6|526.56|522.56|9
1616337710000|2021-03-21 14:41:50|526.57|522.57|526.58|522.58|526.58|522.58|526.57|522.57|2
1616337720000|2021-03-21 14:42:00|526.59|522.59|526.48|522.48|526.59|522.59|526.37|522.37|10
1616337730000|2021-03-21 14:42:10|526.43|522.43|526.45|522.45|526.45|522.45|526.41|522.41|6
1616337740000|2021-03-21 14:42:20|526.46|522.46|526.51|522.51|526.51|522.51|526.42|522.42|19
1616337750000|2021-03-21 14:42:30|526.53|522.53|526.51|522.51|526.53|522.53|526.49|522.49|8
1616337760000|2021-03-21 14:42:40|526.53|522.53|526.63|522.63|526.63|522.63|526.53|522.53|19
1616337770000|2021-03-21 14:42:50|526.64|522.64|526.68|522.68|526.69|522.69|526.61|522.61|10
1616337780000|2021-03-21 14:43:00|526.69|522.69|526.65|522.65|526.69|522.69|526.65|522.65|11
1616337790000|2021-03-21 14:43:10|526.62|522.62|526.65|522.65|526.68|522.68|526.59|522.59|21
1616337800000|2021-03-21 14:43:20|526.67|522.67|526.7|522.7|526.74|522.74|526.66|522.66|12
1616337820000|2021-03-21 14:43:40|526.69|522.69|526.69|522.69|526.69|522.69|526.67|522.67|4
1616337840000|2021-03-21 14:44:00|526.7|522.7|526.53|522.53|526.74|522.74|526.53|522.53|12
1616337850000|2021-03-21 14:44:10|526.5|522.5|526.42|522.42|526.5|522.5|526.4|522.4|12
1616337860000|2021-03-21 14:44:20|526.43|522.43|526.47|522.47|526.51|522.51|526.42|522.42|15
1616337870000|2021-03-21 14:44:30|526.46|522.46|526.5|522.5|526.5|522.5|526.46|522.46|16
1616337880000|2021-03-21 14:44:40|526.48|522.48|526.49|522.49|526.49|522.49|526.44|522.44|11
1616337890000|2021-03-21 14:44:50|526.48|522.48|526.59|522.59|526.59|522.59|526.48|522.48|8
1616337900000|2021-03-21 14:45:00|526.57|522.57|526.72|522.72|526.72|522.72|526.5|522.5|21
1616337910000|2021-03-21 14:45:10|526.7|522.7|526.76|522.76|526.76|522.76|526.69|522.69|10
1616337920000|2021-03-21 14:45:20|526.78|522.78|526.77|522.77|526.79|522.79|526.74|522.74|18
1616337930000|2021-03-21 14:45:30|526.75|522.75|526.75|522.75|526.77|522.77|526.74|522.74|10
1616337940000|2021-03-21 14:45:40|526.74|522.74|526.78|522.78|526.78|522.78|526.74|522.74|10
1616337950000|2021-03-21 14:45:50|526.88|522.88|526.86|522.86|526.88|522.88|526.84|522.84|8
1616337960000|2021-03-21 14:46:00|526.84|522.84|526.8|522.8|526.84|522.84|526.77|522.77|9
1616337970000|2021-03-21 14:46:10|526.82|522.82|526.86|522.86|526.86|522.86|526.8|522.8|11
1616337980000|2021-03-21 14:46:20|526.88|522.88|527.07|523.07|527.08|523.08|526.88|522.88|12
1616337990000|2021-03-21 14:46:30|527.08|523.08|527.04|523.04|527.12|523.12|527.02|523.02|9
1616338000000|2021-03-21 14:46:40|527.01|523.01|526.97|522.97|527.01|523.01|526.96|522.96|16
1616338010000|2021-03-21 14:46:50|526.96|522.96|527.02|523.02|527.04|523.04|526.96|522.96|17
1616338020000|2021-03-21 14:47:00|527.01|523.01|526.88|522.88|527.01|523.01|526.88|522.88|17
1616338030000|2021-03-21 14:47:10|526.89|522.89|526.88|522.88|526.89|522.89|526.88|522.88|2
1616338040000|2021-03-21 14:47:20|526.89|522.89|526.83|522.83|526.89|522.89|526.83|522.83|7
1616338050000|2021-03-21 14:47:30|526.84|522.84|526.79|522.79|526.85|522.85|526.79|522.79|5
1616338060000|2021-03-21 14:47:40|526.81|522.81|526.8|522.8|526.81|522.81|526.77|522.77|9
1616338070000|2021-03-21 14:47:50|526.81|522.81|526.81|522.81|526.81|522.81|526.8|522.8|3
1616338080000|2021-03-21 14:48:00|526.8|522.8|526.8|522.8|526.8|522.8|526.8|522.8|1
1616338090000|2021-03-21 14:48:10|526.81|522.81|526.84|522.84|526.84|522.84|526.81|522.81|3
1616338100000|2021-03-21 14:48:20|526.85|522.85|526.92|522.92|526.92|522.92|526.85|522.85|14
1616338110000|2021-03-21 14:48:30|526.9|522.9|526.89|522.89|526.91|522.91|526.88|522.88|8
1616338120000|2021-03-21 14:48:40|526.9|522.9|526.9|522.9|526.92|522.92|526.89|522.89|7
1616338140000|2021-03-21 14:49:00|526.89|522.89|526.82|522.82|526.89|522.89|526.79|522.79|15
1616338150000|2021-03-21 14:49:10|526.83|522.83|526.93|522.93|526.96|522.96|526.82|522.82|10
1616338160000|2021-03-21 14:49:20|526.94|522.94|526.95|522.95|526.95|522.95|526.94|522.94|2
1616338180000|2021-03-21 14:49:40|526.94|522.94|526.94|522.94|526.95|522.95|526.92|522.92|9
1616338190000|2021-03-21 14:49:50|526.93|522.93|526.77|522.77|526.93|522.93|526.69|522.69|9
1616338200000|2021-03-21 14:50:00|526.78|522.78|526.73|522.73|526.83|522.83|526.71|522.71|23
1616338210000|2021-03-21 14:50:10|526.72|522.72|526.74|522.74|526.77|522.77|526.71|522.71|14
1616338220000|2021-03-21 14:50:20|526.73|522.73|526.73|522.73|526.75|522.75|526.72|522.72|15
1616338230000|2021-03-21 14:50:30|526.74|522.74|526.73|522.73|526.75|522.75|526.71|522.71|10
1616338240000|2021-03-21 14:50:40|526.75|522.75|526.7|522.7|526.75|522.75|526.7|522.7|10
1616338250000|2021-03-21 14:50:50|526.73|522.73|526.68|522.68|526.73|522.73|526.67|522.67|18
1616338260000|2021-03-21 14:51:00|526.66|522.66|526.65|522.65|526.66|522.66|526.65|522.65|2
1616338270000|2021-03-21 14:51:10|526.67|522.67|526.68|522.68|526.68|522.68|526.65|522.65|7
1616338280000|2021-03-21 14:51:20|526.66|522.66|526.68|522.68|526.68|522.68|526.65|522.65|10
1616338290000|2021-03-21 14:51:30|526.67|522.67|526.67|522.67|526.68|522.68|526.65|522.65|7
1616338300000|2021-03-21 14:51:40|526.65|522.65|526.64|522.64|526.68|522.68|526.64|522.64|11
1616338310000|2021-03-21 14:51:50|526.65|522.65|526.64|522.64|526.66|522.66|526.63|522.63|8
1616338320000|2021-03-21 14:52:00|526.63|522.63|526.64|522.64|526.66|522.66|526.63|522.63|10
1616338330000|2021-03-21 14:52:10|526.65|522.65|526.64|522.64|526.66|522.66|526.63|522.63|11
1616338340000|2021-03-21 14:52:20|526.63|522.63|526.62|522.62|526.64|522.64|526.62|522.62|4
1616338350000|2021-03-21 14:52:30|526.63|522.63|526.41|522.41|526.63|522.63|526.41|522.41|21
1616338360000|2021-03-21 14:52:40|526.43|522.43|526.34|522.34|526.43|522.43|526.33|522.33|13
1616338370000|2021-03-21 14:52:50|526.35|522.35|526.33|522.33|526.36|522.36|526.33|522.33|15
1616338380000|2021-03-21 14:53:00|526.34|522.34|526.57|522.57|526.66|522.66|526.34|522.34|20
1616338390000|2021-03-21 14:53:10|526.55|522.55|526.52|522.52|526.55|522.55|526.5|522.5|21
1616338400000|2021-03-21 14:53:20|526.53|522.53|526.52|522.52|526.54|522.54|526.52|522.52|14
1616338410000|2021-03-21 14:53:30|526.51|522.51|526.55|522.55|526.56|522.56|526.5|522.5|16
1616338420000|2021-03-21 14:53:40|526.54|522.54|526.59|522.59|526.59|522.59|526.54|522.54|13
1616338430000|2021-03-21 14:53:50|526.6|522.6|526.57|522.57|526.62|522.62|526.57|522.57|8
1616338440000|2021-03-21 14:54:00|526.6|522.6|526.65|522.65|526.65|522.65|526.58|522.58|19
1616338450000|2021-03-21 14:54:10|526.64|522.64|526.63|522.63|526.65|522.65|526.61|522.61|5
1616338460000|2021-03-21 14:54:20|526.6|522.6|526.57|522.57|526.61|522.61|526.57|522.57|11
1616338470000|2021-03-21 14:54:30|526.58|522.58|526.54|522.54|526.58|522.58|526.38|522.38|16
1616338480000|2021-03-21 14:54:40|526.55|522.55|526.5|522.5|526.55|522.55|526.5|522.5|9
1616338490000|2021-03-21 14:54:50|526.44|522.44|526.45|522.45|526.47|522.47|526.44|522.44|6
1616338500000|2021-03-21 14:55:00|526.46|522.46|526.44|522.44|526.49|522.49|526.43|522.43|12
1616338510000|2021-03-21 14:55:10|526.45|522.45|526.46|522.46|526.51|522.51|526.44|522.44|13
1616338520000|2021-03-21 14:55:20|526.45|522.45|526.46|522.46|526.51|522.51|526.45|522.45|18
1616338530000|2021-03-21 14:55:30|526.47|522.47|526.79|522.79|526.79|522.79|526.47|522.47|21
1616338540000|2021-03-21 14:55:40|526.84|522.84|526.84|522.84|526.84|522.84|526.84|522.84|1
1616338550000|2021-03-21 14:55:50|526.83|522.83|526.84|522.84|526.85|522.85|526.82|522.82|10
1616338560000|2021-03-21 14:56:00|526.85|522.85|526.95|522.95|526.99|522.99|526.84|522.84|21
1616338570000|2021-03-21 14:56:10|526.97|522.97|526.97|522.97|526.99|522.99|526.93|522.93|15
1616338580000|2021-03-21 14:56:20|526.95|522.95|526.91|522.91|526.97|522.97|526.9|522.9|13
1616338590000|2021-03-21 14:56:30|526.93|522.93|526.94|522.94|526.94|522.94|526.9|522.9|9
1616338600000|2021-03-21 14:56:40|526.95|522.95|526.99|522.99|526.99|522.99|526.93|522.93|11
1616338610000|2021-03-21 14:56:50|527|523|527.02|523.02|527.02|523.02|526.98|522.98|11
1616338620000|2021-03-21 14:57:00|527.01|523.01|527.01|523.01|527.01|523.01|527.01|523.01|1
1616338630000|2021-03-21 14:57:10|527.02|523.02|527.01|523.01|527.02|523.02|527.01|523.01|2
1616338640000|2021-03-21 14:57:20|527.02|523.02|527.05|523.05|527.06|523.06|527.02|523.02|7
1616338650000|2021-03-21 14:57:30|527.03|523.03|527.05|523.05|527.05|523.05|527.03|523.03|8
1616338660000|2021-03-21 14:57:40|527.03|523.03|527.03|523.03|527.05|523.05|527.03|523.03|9
1616338670000|2021-03-21 14:57:50|527.05|523.05|527.09|523.09|527.09|523.09|527.05|523.05|5
1616338680000|2021-03-21 14:58:00|527.07|523.07|527.04|523.04|527.07|523.07|527.04|523.04|7
1616338690000|2021-03-21 14:58:10|527.06|523.06|527.06|523.06|527.06|523.06|527.04|523.04|13
1616338700000|2021-03-21 14:58:20|527.05|523.05|527.19|523.19|527.19|523.19|527.05|523.05|8
1616338710000|2021-03-21 14:58:30|527.2|523.2|527.1|523.1|527.2|523.2|527.09|523.09|17
1616338720000|2021-03-21 14:58:40|527.08|523.08|527.1|523.1|527.1|523.1|527.08|523.08|13
1616338730000|2021-03-21 14:58:50|527.09|523.09|527|523|527.1|523.1|526.99|522.99|12
1616338740000|2021-03-21 14:59:00|527.01|523.01|526.93|522.93|527.01|523.01|526.92|522.92|16
1616338750000|2021-03-21 14:59:10|526.92|522.92|526.86|522.86|526.95|522.95|526.85|522.85|8
1616338760000|2021-03-21 14:59:20|526.87|522.87|526.85|522.85|526.87|522.87|526.84|522.84|10
1616338770000|2021-03-21 14:59:30|526.84|522.84|526.85|522.85|526.86|522.86|526.84|522.84|12
1616338780000|2021-03-21 14:59:40|526.84|522.84|526.92|522.92|526.94|522.94|526.84|522.84|16
1616338790000|2021-03-21 14:59:50|526.94|522.94|527.04|523.04|527.04|523.04|526.92|522.92|15
1616338800000|2021-03-21 15:00:00|527|523|527.04|523.04|527.04|523.04|526.98|522.98|16
1616338810000|2021-03-21 15:00:10|527.07|523.07|527.48|523.48|527.5|523.5|527.05|523.05|23
1616338820000|2021-03-21 15:00:20|527.47|523.47|527.55|523.55|527.56|523.56|527.43|523.43|21
1616338830000|2021-03-21 15:00:30|527.56|523.56|527.56|523.56|527.58|523.58|527.55|523.55|8
1616338840000|2021-03-21 15:00:40|527.57|523.57|527.59|523.59|527.59|523.59|527.56|523.56|4
1616338850000|2021-03-21 15:00:50|527.58|523.58|527.63|523.63|527.64|523.64|527.58|523.58|7
1616338860000|2021-03-21 15:01:00|527.64|523.64|527.64|523.64|527.64|523.64|527.62|523.62|11
1616338870000|2021-03-21 15:01:10|527.63|523.63|527.64|523.64|527.65|523.65|527.62|523.62|9
1616338880000|2021-03-21 15:01:20|527.63|523.63|527.64|523.64|527.64|523.64|527.63|523.63|8
1616338890000|2021-03-21 15:01:30|527.63|523.63|527.62|523.62|527.65|523.65|527.62|523.62|8
1616338900000|2021-03-21 15:01:40|527.63|523.63|527.63|523.63|527.63|523.63|527.62|523.62|5
1616338910000|2021-03-21 15:01:50|527.62|523.62|527.62|523.62|527.62|523.62|527.62|523.62|1
1616338920000|2021-03-21 15:02:00|527.64|523.64|527.64|523.64|527.65|523.65|527.63|523.63|7
1616338930000|2021-03-21 15:02:10|527.65|523.65|527.63|523.63|527.65|523.65|527.63|523.63|3
1616338940000|2021-03-21 15:02:20|527.62|523.62|527.59|523.59|527.66|523.66|527.45|523.45|18
1616338950000|2021-03-21 15:02:30|527.58|523.58|527.59|523.59|527.59|523.59|527.58|523.58|2
1616338960000|2021-03-21 15:02:40|527.58|523.58|527.57|523.57|527.58|523.58|527.55|523.55|4
1616338970000|2021-03-21 15:02:50|527.58|523.58|527.6|523.6|527.6|523.6|527.57|523.57|9
1616338980000|2021-03-21 15:03:00|527.59|523.59|527.59|523.59|527.6|523.6|527.59|523.59|3
1616338990000|2021-03-21 15:03:10|527.6|523.6|527.5|523.5|527.6|523.6|527.5|523.5|8
1616339000000|2021-03-21 15:03:20|527.51|523.51|527.54|523.54|527.56|523.56|527.5|523.5|8
1616339010000|2021-03-21 15:03:30|527.55|523.55|527.61|523.61|527.64|523.64|527.54|523.54|15
1616339020000|2021-03-21 15:03:40|527.62|523.62|527.59|523.59|527.64|523.64|527.57|523.57|13
1616339030000|2021-03-21 15:03:50|527.58|523.58|527.57|523.57|527.59|523.59|527.57|523.57|14
1616339040000|2021-03-21 15:04:00|527.58|523.58|527.6|523.6|527.6|523.6|527.58|523.58|12
1616339050000|2021-03-21 15:04:10|527.62|523.62|527.6|523.6|527.65|523.65|527.59|523.59|15
1616339060000|2021-03-21 15:04:20|527.59|523.59|527.61|523.61|527.61|523.61|527.59|523.59|13
1616339070000|2021-03-21 15:04:30|527.6|523.6|527.6|523.6|527.62|523.62|527.59|523.59|13
1616339080000|2021-03-21 15:04:40|527.59|523.59|527.59|523.59|527.6|523.6|527.58|523.58|9
1616339090000|2021-03-21 15:04:50|527.6|523.6|527.63|523.63|527.64|523.64|527.59|523.59|10
1616339100000|2021-03-21 15:05:00|527.64|523.64|527.39|523.39|527.64|523.64|527.37|523.37|18
1616339110000|2021-03-21 15:05:10|527.42|523.42|527.41|523.41|527.43|523.43|527.41|523.41|10
1616339120000|2021-03-21 15:05:20|527.44|523.44|527.33|523.33|527.44|523.44|527.33|523.33|14
1616339130000|2021-03-21 15:05:30|527.32|523.32|527.28|523.28|527.32|523.32|527.26|523.26|9
1616339140000|2021-03-21 15:05:40|527.26|523.26|527.22|523.22|527.28|523.28|527.22|523.22|18
1616339150000|2021-03-21 15:05:50|527.23|523.23|527.26|523.26|527.27|523.27|527.21|523.21|13
1616339160000|2021-03-21 15:06:00|527.28|523.28|527.26|523.26|527.28|523.28|527.23|523.23|21
1616339170000|2021-03-21 15:06:10|527.25|523.25|527.2|523.2|527.27|523.27|527.2|523.2|19
1616339180000|2021-03-21 15:06:20|527.23|523.23|527.17|523.17|527.23|523.23|527.16|523.16|6
1616339190000|2021-03-21 15:06:30|527.19|523.19|527.16|523.16|527.19|523.19|527.16|523.16|6
1616339200000|2021-03-21 15:06:40|527.17|523.17|527.34|523.34|527.43|523.43|527.16|523.16|18
1616339210000|2021-03-21 15:06:50|527.35|523.35|527.14|523.14|527.38|523.38|527.12|523.12|19
1616339220000|2021-03-21 15:07:00|527.15|523.15|527.13|523.13|527.17|523.17|527.12|523.12|16
1616339230000|2021-03-21 15:07:10|527.14|523.14|527.15|523.15|527.15|523.15|527.12|523.12|14
1616339240000|2021-03-21 15:07:20|527.13|523.13|527.13|523.13|527.15|523.15|527.13|523.13|8
1616339250000|2021-03-21 15:07:30|527.14|523.14|527.15|523.15|527.17|523.17|527.13|523.13|10
1616339260000|2021-03-21 15:07:40|527.14|523.14|527.15|523.15|527.15|523.15|527.14|523.14|8
1616339270000|2021-03-21 15:07:50|527.14|523.14|527.17|523.17|527.17|523.17|527.14|523.14|8
1616339280000|2021-03-21 15:08:00|527.15|523.15|527.22|523.22|527.26|523.26|527.1|523.1|19
1616339290000|2021-03-21 15:08:10|527.21|523.21|527.19|523.19|527.22|523.22|527.17|523.17|12
1616339300000|2021-03-21 15:08:20|527.18|523.18|527.15|523.15|527.18|523.18|527.14|523.14|18
1616339310000|2021-03-21 15:08:30|527.14|523.14|527.2|523.2|527.2|523.2|527.14|523.14|16
1616339320000|2021-03-21 15:08:40|527.22|523.22|527.21|523.21|527.23|523.23|527.21|523.21|8
1616339330000|2021-03-21 15:08:50|527.2|523.2|527.25|523.25|527.25|523.25|527.17|523.17|18
1616339340000|2021-03-21 15:09:00|527.26|523.26|527.35|523.35|527.36|523.36|527.26|523.26|10
1616339350000|2021-03-21 15:09:10|527.34|523.34|527.62|523.62|527.71|523.71|527.34|523.34|24
1616339360000|2021-03-21 15:09:20|527.64|523.64|527.63|523.63|527.85|523.85|527.62|523.62|27
1616339370000|2021-03-21 15:09:30|527.62|523.62|527.67|523.67|527.68|523.68|527.62|523.62|11
1616339380000|2021-03-21 15:09:40|527.68|523.68|527.7|523.7|527.7|523.7|527.66|523.66|8
1616339390000|2021-03-21 15:09:50|527.69|523.69|527.61|523.61|527.7|523.7|527.59|523.59|11
1616339400000|2021-03-21 15:10:00|527.59|523.59|527.57|523.57|527.61|523.61|527.56|523.56|17
1616339410000|2021-03-21 15:10:10|527.56|523.56|527.64|523.64|527.64|523.64|527.56|523.56|23
1616339420000|2021-03-21 15:10:20|527.62|523.62|527.65|523.65|527.76|523.76|527.6|523.6|23
1616339430000|2021-03-21 15:10:30|527.64|523.64|527.63|523.63|527.64|523.64|527.62|523.62|5
1616339440000|2021-03-21 15:10:40|527.62|523.62|527.58|523.58|527.63|523.63|527.58|523.58|16
1616339450000|2021-03-21 15:10:50|527.59|523.59|527.6|523.6|527.63|523.63|527.57|523.57|14
1616339460000|2021-03-21 15:11:00|527.58|523.58|527.57|523.57|527.59|523.59|527.57|523.57|16
1616339470000|2021-03-21 15:11:10|527.58|523.58|527.59|523.59|527.59|523.59|527.58|523.58|2
1616339480000|2021-03-21 15:11:20|527.58|523.58|527.59|523.59|527.59|523.59|527.57|523.57|4
1616339510000|2021-03-21 15:11:50|527.6|523.6|527.6|523.6|527.6|523.6|527.6|523.6|1
1616339520000|2021-03-21 15:12:00|527.59|523.59|527.59|523.59|527.59|523.59|527.59|523.59|1
1616339530000|2021-03-21 15:12:10|527.7|523.7|527.73|523.73|527.73|523.73|527.68|523.68|6
1616339540000|2021-03-21 15:12:20|527.71|523.71|527.73|523.73|527.74|523.74|527.71|523.71|4
1616339550000|2021-03-21 15:12:30|527.74|523.74|527.73|523.73|527.74|523.74|527.7|523.7|20
1616339560000|2021-03-21 15:12:40|527.74|523.74|527.82|523.82|527.83|523.83|527.73|523.73|18
1616339570000|2021-03-21 15:12:50|527.84|523.84|527.85|523.85|527.87|523.87|527.84|523.84|8
1616339580000|2021-03-21 15:13:00|527.84|523.84|527.85|523.85|527.85|523.85|527.84|523.84|4
1616339590000|2021-03-21 15:13:10|527.83|523.83|527.87|523.87|527.96|523.96|527.83|523.83|16
1616339600000|2021-03-21 15:13:20|527.86|523.86|527.87|523.87|527.89|523.89|527.82|523.82|7
1616339610000|2021-03-21 15:13:30|527.86|523.86|527.76|523.76|527.87|523.87|527.66|523.66|8
1616339620000|2021-03-21 15:13:40|527.77|523.77|527.76|523.76|527.77|523.77|527.74|523.74|10
1616339630000|2021-03-21 15:13:50|527.74|523.74|527.71|523.71|527.76|523.76|527.71|523.71|17
1616339640000|2021-03-21 15:14:00|527.72|523.72|527.72|523.72|527.73|523.73|527.72|523.72|3
1616339650000|2021-03-21 15:14:10|527.73|523.73|528.12|524.12|528.15|524.15|527.72|523.72|24
1616339660000|2021-03-21 15:14:20|528.14|524.14|528.1|524.1|528.16|524.16|528.07|524.07|18
1616339670000|2021-03-21 15:14:30|528.11|524.11|528.15|524.15|528.19|524.19|528.08|524.08|11
1616339680000|2021-03-21 15:14:40|528.17|524.17|528.21|524.21|528.22|524.22|528.16|524.16|15
1616339690000|2021-03-21 15:14:50|528.22|524.22|528.24|524.24|528.24|524.24|528.2|524.2|14
1616339700000|2021-03-21 15:15:00|528.32|524.32|528.28|524.28|528.32|524.32|528.25|524.25|20
1616339710000|2021-03-21 15:15:10|528.27|524.27|528.25|524.25|528.27|524.27|528.24|524.24|11
1616339720000|2021-03-21 15:15:20|528.26|524.26|527.91|523.91|528.26|524.26|527.91|523.91|28
1616339730000|2021-03-21 15:15:30|527.9|523.9|527.86|523.86|527.92|523.92|527.85|523.85|23
1616339740000|2021-03-21 15:15:40|527.87|523.87|527.83|523.83|527.87|523.87|527.83|523.83|14
1616339750000|2021-03-21 15:15:50|527.82|523.82|527.88|523.88|528.04|524.04|527.8|523.8|17
1616339760000|2021-03-21 15:16:00|527.83|523.83|527.88|523.88|527.88|523.88|527.82|523.82|13
1616339770000|2021-03-21 15:16:10|527.87|523.87|528.04|524.04|528.04|524.04|527.87|523.87|15
1616339780000|2021-03-21 15:16:20|528.03|524.03|527.93|523.93|528.03|524.03|527.9|523.9|18
1616339790000|2021-03-21 15:16:30|527.92|523.92|527.92|523.92|527.93|523.93|527.91|523.91|9
1616339800000|2021-03-21 15:16:40|527.93|523.93|527.87|523.87|527.93|523.93|527.87|523.87|16
1616339810000|2021-03-21 15:16:50|527.88|523.88|527.86|523.86|527.97|523.97|527.81|523.81|15
1616339820000|2021-03-21 15:17:00|527.85|523.85|527.83|523.83|527.87|523.87|527.64|523.64|17
1616339830000|2021-03-21 15:17:10|527.84|523.84|527.85|523.85|527.86|523.86|527.83|523.83|9
1616339840000|2021-03-21 15:17:20|527.84|523.84|527.78|523.78|527.87|523.87|527.64|523.64|19
1616339850000|2021-03-21 15:17:30|527.79|523.79|527.81|523.81|527.84|523.84|527.77|523.77|15
1616339860000|2021-03-21 15:17:40|527.83|523.83|527.79|523.79|527.89|523.89|527.79|523.79|21
1616339870000|2021-03-21 15:17:50|527.78|523.78|527.85|523.85|527.86|523.86|527.78|523.78|9
1616339880000|2021-03-21 15:18:00|527.89|523.89|528.03|524.03|528.05|524.05|527.88|523.88|20
1616339890000|2021-03-21 15:18:10|528.04|524.04|527.97|523.97|528.04|524.04|527.97|523.97|17
1616339900000|2021-03-21 15:18:20|527.98|523.98|527.97|523.97|527.99|523.99|527.95|523.95|9
1616339910000|2021-03-21 15:18:30|527.98|523.98|527.99|523.99|528.01|524.01|527.98|523.98|10
1616339920000|2021-03-21 15:18:40|528|524|527.98|523.98|528.01|524.01|527.98|523.98|3
1616339930000|2021-03-21 15:18:50|528|524|527.99|523.99|528|524|527.93|523.93|14
1616339940000|2021-03-21 15:19:00|527.98|523.98|527.98|523.98|527.99|523.99|527.98|523.98|3
1616339950000|2021-03-21 15:19:10|527.97|523.97|528.03|524.03|528.03|524.03|527.97|523.97|8
1616339960000|2021-03-21 15:19:20|528|524|528.02|524.02|528.02|524.02|528|524|11
1616339970000|2021-03-21 15:19:30|528.01|524.01|528.02|524.02|528.02|524.02|528.01|524.01|2
1616339980000|2021-03-21 15:19:40|528.04|524.04|528.04|524.04|528.04|524.04|528.04|524.04|1
1616339990000|2021-03-21 15:19:50|528.05|524.05|528.05|524.05|528.05|524.05|528.05|524.05|1
1616340020000|2021-03-21 15:20:20|528.04|524.04|528.05|524.05|528.08|524.08|528.01|524.01|7
1616340030000|2021-03-21 15:20:30|528.01|524.01|528.01|524.01|528.05|524.05|528.01|524.01|3
1616340040000|2021-03-21 15:20:40|528.05|524.05|528.14|524.14|528.14|524.14|528|524|14
1616340050000|2021-03-21 15:20:50|528.15|524.15|528.16|524.16|528.17|524.17|528.15|524.15|6
1616340060000|2021-03-21 15:21:00|528.18|524.18|528.1|524.1|528.19|524.19|528.09|524.09|10
1616340070000|2021-03-21 15:21:10|528.09|524.09|527.98|523.98|528.09|524.09|527.85|523.85|13
1616340080000|2021-03-21 15:21:20|527.96|523.96|527.96|523.96|527.97|523.97|527.96|523.96|5
1616340090000|2021-03-21 15:21:30|527.95|523.95|527.95|523.95|527.95|523.95|527.95|523.95|1
1616340100000|2021-03-21 15:21:40|527.94|523.94|527.87|523.87|527.94|523.94|527.85|523.85|7
1616340110000|2021-03-21 15:21:50|527.85|523.85|527.84|523.84|527.86|523.86|527.79|523.79|12
1616340120000|2021-03-21 15:22:00|527.83|523.83|527.98|523.98|528.06|524.06|527.83|523.83|21
1616340130000|2021-03-21 15:22:10|527.97|523.97|527.86|523.86|527.97|523.97|527.85|523.85|13
1616340140000|2021-03-21 15:22:20|527.87|523.87|527.85|523.85|527.89|523.89|527.85|523.85|14
1616340150000|2021-03-21 15:22:30|527.86|523.86|527.96|523.96|527.98|523.98|527.86|523.86|16
1616340160000|2021-03-21 15:22:40|527.93|523.93|527.88|523.88|527.95|523.95|527.87|523.87|15
1616340170000|2021-03-21 15:22:50|527.87|523.87|527.9|523.9|527.93|523.93|527.83|523.83|10
1616340180000|2021-03-21 15:23:00|527.89|523.89|527.82|523.82|527.92|523.92|527.82|523.82|19
1616340190000|2021-03-21 15:23:10|527.83|523.83|527.83|523.83|527.84|523.84|527.83|523.83|3
1616340200000|2021-03-21 15:23:20|527.8|523.8|527.8|523.8|527.81|523.81|527.8|523.8|3
1616340210000|2021-03-21 15:23:30|527.81|523.81|527.82|523.82|527.82|523.82|527.8|523.8|4
1616340220000|2021-03-21 15:23:40|527.8|523.8|527.8|523.8|527.81|523.81|527.79|523.79|7
1616340230000|2021-03-21 15:23:50|527.81|523.81|527.84|523.84|527.86|523.86|527.8|523.8|9
1616340240000|2021-03-21 15:24:00|527.85|523.85|527.85|523.85|527.85|523.85|527.78|523.78|14
1616340250000|2021-03-21 15:24:10|527.84|523.84|527.8|523.8|527.85|523.85|527.79|523.79|8
1616340260000|2021-03-21 15:24:20|527.83|523.83|527.79|523.79|527.83|523.83|527.78|523.78|14
1616340270000|2021-03-21 15:24:30|527.8|523.8|527.77|523.77|527.8|523.8|527.77|523.77|8
1616340280000|2021-03-21 15:24:40|527.79|523.79|527.76|523.76|527.8|523.8|527.76|523.76|10
1616340290000|2021-03-21 15:24:50|527.75|523.75|527.72|523.72|527.75|523.75|527.72|523.72|10
1616340300000|2021-03-21 15:25:00|527.73|523.73|527.74|523.74|527.77|523.77|527.73|523.73|6
1616340310000|2021-03-21 15:25:10|527.75|523.75|527.74|523.74|527.75|523.75|527.73|523.73|7
1616340320000|2021-03-21 15:25:20|527.75|523.75|527.73|523.73|527.75|523.75|527.72|523.72|14
1616340330000|2021-03-21 15:25:30|527.72|523.72|527.71|523.71|527.72|523.72|527.71|523.71|2
1616340340000|2021-03-21 15:25:40|527.7|523.7|527.58|523.58|527.7|523.7|527.58|523.58|19
1616340350000|2021-03-21 15:25:50|527.53|523.53|527.5|523.5|527.53|523.53|527.44|523.44|11
1616340360000|2021-03-21 15:26:00|527.51|523.51|527.65|523.65|527.74|523.74|527.51|523.51|13
1616340370000|2021-03-21 15:26:10|527.64|523.64|527.6|523.6|527.64|523.64|527.59|523.59|7
1616340380000|2021-03-21 15:26:20|527.55|523.55|527.49|523.49|527.56|523.56|527.43|523.43|20
1616340390000|2021-03-21 15:26:30|527.48|523.48|527.4|523.4|527.48|523.48|527.38|523.38|20
1616340400000|2021-03-21 15:26:40|527.39|523.39|527.39|523.39|527.42|523.42|527.37|523.37|20
1616340410000|2021-03-21 15:26:50|527.38|523.38|527.36|523.36|527.39|523.39|527.33|523.33|16
1616340420000|2021-03-21 15:27:00|527.35|523.35|526.96|522.96|527.37|523.37|526.9|522.9|24
1616340430000|2021-03-21 15:27:10|526.95|522.95|526.93|522.93|526.96|522.96|526.87|522.87|9
1616340440000|2021-03-21 15:27:20|526.91|522.91|526.72|522.72|526.92|522.92|526.71|522.71|15
1616340450000|2021-03-21 15:27:30|526.74|522.74|526.64|522.64|526.74|522.74|526.63|522.63|12
1616340460000|2021-03-21 15:27:40|526.63|522.63|526.68|522.68|526.68|522.68|526.63|522.63|6
1616340470000|2021-03-21 15:27:50|526.7|522.7|526.78|522.78|526.81|522.81|526.7|522.7|17
1616340480000|2021-03-21 15:28:00|526.77|522.77|526.66|522.66|526.77|522.77|526.66|522.66|16
1616340490000|2021-03-21 15:28:10|526.65|522.65|526.63|522.63|526.66|522.66|526.59|522.59|12
1616340500000|2021-03-21 15:28:20|526.62|522.62|526.96|522.96|526.97|522.97|526.62|522.62|17
1616340510000|2021-03-21 15:28:30|527|523|527.03|523.03|527.11|523.11|527|523|18
1616340520000|2021-03-21 15:28:40|527.02|523.02|526.96|522.96|527.03|523.03|526.96|522.96|15
1616340530000|2021-03-21 15:28:50|526.97|522.97|527.02|523.02|527.06|523.06|526.95|522.95|12
1616340540000|2021-03-21 15:29:00|526.99|522.99|527|523|527|523|526.97|522.97|10
1616340550000|2021-03-21 15:29:10|527.01|523.01|527.07|523.07|527.07|523.07|526.97|522.97|11
1616340560000|2021-03-21 15:29:20|527.09|523.09|527.28|523.28|527.28|523.28|527.09|523.09|23
1616340570000|2021-03-21 15:29:30|527.29|523.29|527.33|523.33|527.33|523.33|527.29|523.29|12
1616340580000|2021-03-21 15:29:40|527.32|523.32|527.19|523.19|527.32|523.32|527.18|523.18|17
1616340590000|2021-03-21 15:29:50|527.18|523.18|527.18|523.18|527.19|523.19|527.16|523.16|10
1616340600000|2021-03-21 15:30:00|527.17|523.17|527.13|523.13|527.17|523.17|527.13|523.13|11
1616340610000|2021-03-21 15:30:10|527.14|523.14|527.19|523.19|527.2|523.2|527.14|523.14|10
1616340620000|2021-03-21 15:30:20|527.2|523.2|527.18|523.18|527.2|523.2|527.14|523.14|10
1616340630000|2021-03-21 15:30:30|527.19|523.19|527.18|523.18|527.2|523.2|527.18|523.18|11
1616340640000|2021-03-21 15:30:40|527.19|523.19|527.26|523.26|527.28|523.28|527.18|523.18|18
1616340650000|2021-03-21 15:30:50|527.27|523.27|527.46|523.46|527.54|523.54|527.26|523.26|13
1616340660000|2021-03-21 15:31:00|527.45|523.45|527.36|523.36|527.45|523.45|527.36|523.36|13
1616340670000|2021-03-21 15:31:10|527.37|523.37|527.35|523.35|527.37|523.37|527.3|523.3|14
1616340680000|2021-03-21 15:31:20|527.34|523.34|527.27|523.27|527.35|523.35|527.27|523.27|7
1616340690000|2021-03-21 15:31:30|527.29|523.29|527.25|523.25|527.29|523.29|527.25|523.25|13
1616340700000|2021-03-21 15:31:40|527.26|523.26|527.3|523.3|527.3|523.3|527.25|523.25|9
1616340710000|2021-03-21 15:31:50|527.26|523.26|527.2|523.2|527.26|523.26|527.19|523.19|6
1616340720000|2021-03-21 15:32:00|527.39|523.39|527.3|523.3|527.39|523.39|527.27|523.27|5
1616340730000|2021-03-21 15:32:10|527.29|523.29|527.29|523.29|527.31|523.31|527.28|523.28|7
1616340740000|2021-03-21 15:32:20|527.3|523.3|527.3|523.3|527.3|523.3|527.28|523.28|15
1616340750000|2021-03-21 15:32:30|527.28|523.28|527.29|523.29|527.29|523.29|527.27|523.27|8
1616340760000|2021-03-21 15:32:40|527.28|523.28|527.27|523.27|527.29|523.29|527.26|523.26|12
1616340770000|2021-03-21 15:32:50|527.26|523.26|527.22|523.22|527.26|523.26|527.22|523.22|6
1616340780000|2021-03-21 15:33:00|527.23|523.23|526.93|522.93|527.23|523.23|526.93|522.93|19
1616340790000|2021-03-21 15:33:10|526.92|522.92|526.72|522.72|526.96|522.96|526.64|522.64|22
1616340800000|2021-03-21 15:33:20|526.68|522.68|526.8|522.8|526.8|522.8|526.65|522.65|18
1616340810000|2021-03-21 15:33:30|526.82|522.82|526.84|522.84|526.9|522.9|526.82|522.82|15
1616340820000|2021-03-21 15:33:40|526.83|522.83|526.82|522.82|526.83|522.83|526.78|522.78|13
1616340830000|2021-03-21 15:33:50|526.83|522.83|527|523|527.03|523.03|526.83|522.83|15
1616340840000|2021-03-21 15:34:00|526.98|522.98|526.97|522.97|527|523|526.97|522.97|6
1616340850000|2021-03-21 15:34:10|526.98|522.98|526.92|522.92|527.01|523.01|526.91|522.91|17
1616340860000|2021-03-21 15:34:20|526.91|522.91|526.92|522.92|526.93|522.93|526.91|522.91|4
1616340870000|2021-03-21 15:34:30|526.93|522.93|526.92|522.92|526.93|522.93|526.92|522.92|2
1616340880000|2021-03-21 15:34:40|526.93|522.93|526.96|522.96|526.96|522.96|526.93|522.93|5
1616340890000|2021-03-21 15:34:50|526.95|522.95|526.94|522.94|526.96|522.96|526.94|522.94|10
1616340900000|2021-03-21 15:35:00|526.95|522.95|526.98|522.98|527.01|523.01|526.94|522.94|13
1616340910000|2021-03-21 15:35:10|526.97|522.97|527.22|523.22|527.29|523.29|526.92|522.92|18
1616340920000|2021-03-21 15:35:20|527.18|523.18|527.13|523.13|527.18|523.18|527|523|25
1616340930000|2021-03-21 15:35:30|527.14|523.14|527.02|523.02|527.14|523.14|527.01|523.01|18
1616340940000|2021-03-21 15:35:40|527.03|523.03|527.08|523.08|527.12|523.12|527.01|523.01|16
1616340950000|2021-03-21 15:35:50|527.06|523.06|527.05|523.05|527.07|523.07|526.98|522.98|22
1616340960000|2021-03-21 15:36:00|527.04|523.04|527|523|527.05|523.05|527|523|10
1616340970000|2021-03-21 15:36:10|527.01|523.01|527.15|523.15|527.2|523.2|527.01|523.01|16
1616340980000|2021-03-21 15:36:20|527.17|523.17|527.28|523.28|527.31|523.31|527.05|523.05|23
1616340990000|2021-03-21 15:36:30|527.24|523.24|527.25|523.25|527.29|523.29|527.24|523.24|10
1616341000000|2021-03-21 15:36:40|527.22|523.22|527.26|523.26|527.26|523.26|527.19|523.19|14
1616341010000|2021-03-21 15:36:50|527.27|523.27|527.25|523.25|527.27|523.27|527.21|523.21|17
1616341020000|2021-03-21 15:37:00|527.26|523.26|527.11|523.11|527.27|523.27|527.1|523.1|19
1616341030000|2021-03-21 15:37:10|527.1|523.1|526.69|522.69|527.1|523.1|526.69|522.69|23
1616341040000|2021-03-21 15:37:20|526.68|522.68|526.72|522.72|526.73|522.73|526.68|522.68|25
1616341050000|2021-03-21 15:37:30|526.77|522.77|526.7|522.7|527.02|523.02|526.67|522.67|25
1616341060000|2021-03-21 15:37:40|526.67|522.67|526.61|522.61|526.67|522.67|526.5|522.5|26
1616341070000|2021-03-21 15:37:50|526.64|522.64|526.4|522.4|526.65|522.65|526.4|522.4|16
1616341080000|2021-03-21 15:38:00|526.39|522.39|526.39|522.39|526.43|522.43|526.39|522.39|17
1616341090000|2021-03-21 15:38:10|526.4|522.4|526.6|522.6|526.62|522.62|526.4|522.4|22
1616341100000|2021-03-21 15:38:20|526.61|522.61|526.84|522.84|526.85|522.85|526.6|522.6|16
1616341110000|2021-03-21 15:38:30|526.81|522.81|526.83|522.83|526.83|522.83|526.78|522.78|12
1616341120000|2021-03-21 15:38:40|526.81|522.81|526.85|522.85|526.96|522.96|526.8|522.8|17
1616341130000|2021-03-21 15:38:50|526.86|522.86|527.06|523.06|527.08|523.08|526.86|522.86|22
1616341140000|2021-03-21 15:39:00|527.05|523.05|526.93|522.93|527.05|523.05|526.9|522.9|17
1616341150000|2021-03-21 15:39:10|526.94|522.94|526.93|522.93|526.95|522.95|526.91|522.91|10
1616341160000|2021-03-21 15:39:20|526.95|522.95|526.89|522.89|526.95|522.95|526.87|522.87|13
1616341170000|2021-03-21 15:39:30|526.9|522.9|526.94|522.94|526.94|522.94|526.9|522.9|10
1616341180000|2021-03-21 15:39:40|526.95|522.95|526.93|522.93|527.14|523.14|526.93|522.93|15
1616341190000|2021-03-21 15:39:50|526.92|522.92|526.94|522.94|526.95|522.95|526.92|522.92|9
1616341200000|2021-03-21 15:40:00|526.93|522.93|527.13|523.13|527.13|523.13|526.9|522.9|26
1616341210000|2021-03-21 15:40:10|527.12|523.12|527.13|523.13|527.14|523.14|527.1|523.1|13
1616341220000|2021-03-21 15:40:20|527.12|523.12|527.28|523.28|527.28|523.28|527.12|523.12|10
1616341230000|2021-03-21 15:40:30|527.24|523.24|527.23|523.23|527.26|523.26|527.21|523.21|18
1616341240000|2021-03-21 15:40:40|527.24|523.24|527.27|523.27|527.28|523.28|527.24|523.24|20
1616341250000|2021-03-21 15:40:50|527.26|523.26|527.24|523.24|527.27|523.27|527.24|523.24|15
1616341260000|2021-03-21 15:41:00|527.27|523.27|527.19|523.19|527.28|523.28|527.19|523.19|12
1616341270000|2021-03-21 15:41:10|527.2|523.2|527.17|523.17|527.2|523.2|527.14|523.14|7
1616341280000|2021-03-21 15:41:20|527.16|523.16|527.14|523.14|527.18|523.18|527.13|523.13|13
1616341290000|2021-03-21 15:41:30|527.17|523.17|527.27|523.27|527.28|523.28|527.14|523.14|20
1616341300000|2021-03-21 15:41:40|527.26|523.26|527.22|523.22|527.26|523.26|527.21|523.21|18
1616341310000|2021-03-21 15:41:50|527.21|523.21|527.21|523.21|527.22|523.22|527.2|523.2|11
1616341320000|2021-03-21 15:42:00|527.22|523.22|527.19|523.19|527.25|523.25|527.19|523.19|17
1616341330000|2021-03-21 15:42:10|527.2|523.2|527.26|523.26|527.26|523.26|527.19|523.19|15
1616341340000|2021-03-21 15:42:20|527.25|523.25|527.25|523.25|527.26|523.26|527.22|523.22|10
1616341350000|2021-03-21 15:42:30|527.24|523.24|527.25|523.25|527.26|523.26|527.23|523.23|9
1616341360000|2021-03-21 15:42:40|527.24|523.24|527.23|523.23|527.25|523.25|527.2|523.2|9
1616341370000|2021-03-21 15:42:50|527.25|523.25|527.25|523.25|527.27|523.27|527.24|523.24|11
1616341380000|2021-03-21 15:43:00|527.26|523.26|527.23|523.23|527.26|523.26|527.2|523.2|12
1616341390000|2021-03-21 15:43:10|527.22|523.22|527.22|523.22|527.24|523.24|527.2|523.2|17
1616341400000|2021-03-21 15:43:20|527.23|523.23|527.22|523.22|527.25|523.25|527.2|523.2|11
1616341410000|2021-03-21 15:43:30|527.21|523.21|527.05|523.05|527.21|523.21|526.97|522.97|19
1616341420000|2021-03-21 15:43:40|527.04|523.04|527.07|523.07|527.09|523.09|527.02|523.02|20
1616341430000|2021-03-21 15:43:50|527.08|523.08|527.13|523.13|527.13|523.13|527.06|523.06|14
1616341440000|2021-03-21 15:44:00|527.1|523.1|527.13|523.13|527.16|523.16|527.06|523.06|12
1616341450000|2021-03-21 15:44:10|527.15|523.15|527.12|523.12|527.15|523.15|527.09|523.09|19
1616341460000|2021-03-21 15:44:20|527.1|523.1|526.92|522.92|527.13|523.13|526.92|522.92|13
1616341470000|2021-03-21 15:44:30|526.91|522.91|526.91|522.91|526.94|522.94|526.91|522.91|11
1616341480000|2021-03-21 15:44:40|526.92|522.92|526.91|522.91|526.92|522.92|526.89|522.89|9
1616341490000|2021-03-21 15:44:50|526.92|522.92|526.9|522.9|526.92|522.92|526.89|522.89|5
1616341500000|2021-03-21 15:45:00|526.88|522.88|526.87|522.87|526.88|522.88|526.87|522.87|6
1616341510000|2021-03-21 15:45:10|526.88|522.88|526.93|522.93|526.94|522.94|526.88|522.88|19
1616341520000|2021-03-21 15:45:20|526.94|522.94|527.06|523.06|527.08|523.08|526.92|522.92|22
1616341530000|2021-03-21 15:45:30|527.08|523.08|526.99|522.99|527.08|523.08|526.97|522.97|17
1616341540000|2021-03-21 15:45:40|527|523|526.99|522.99|527.01|523.01|526.97|522.97|17
1616341550000|2021-03-21 15:45:50|526.98|522.98|526.93|522.93|526.98|522.98|526.93|522.93|6
1616341560000|2021-03-21 15:46:00|526.95|522.95|526.99|522.99|526.99|522.99|526.94|522.94|5
1616341570000|2021-03-21 15:46:10|526.98|522.98|526.95|522.95|526.99|522.99|526.95|522.95|12
1616341580000|2021-03-21 15:46:20|526.97|522.97|526.95|522.95|526.97|522.97|526.95|522.95|4
1616341590000|2021-03-21 15:46:30|526.96|522.96|526.84|522.84|526.96|522.96|526.84|522.84|10
1616341600000|2021-03-21 15:46:40|526.85|522.85|526.8|522.8|526.85|522.85|526.79|522.79|14
1616341610000|2021-03-21 15:46:50|526.79|522.79|526.81|522.81|526.82|522.82|526.76|522.76|9
1616341620000|2021-03-21 15:47:00|526.8|522.8|526.78|522.78|526.81|522.81|526.77|522.77|10
1616341630000|2021-03-21 15:47:10|526.76|522.76|526.77|522.77|526.79|522.79|526.76|522.76|7
1616341640000|2021-03-21 15:47:20|526.76|522.76|526.78|522.78|526.8|522.8|526.76|522.76|8
1616341650000|2021-03-21 15:47:30|526.79|522.79|526.78|522.78|526.8|522.8|526.78|522.78|5
1616341660000|2021-03-21 15:47:40|526.8|522.8|526.73|522.73|526.8|522.8|526.7|522.7|10
1616341670000|2021-03-21 15:47:50|526.72|522.72|526.72|522.72|526.74|522.74|526.69|522.69|17
1616341680000|2021-03-21 15:48:00|526.71|522.71|526.7|522.7|526.73|522.73|526.68|522.68|10
1616341690000|2021-03-21 15:48:10|526.71|522.71|526.7|522.7|526.71|522.71|526.7|522.7|6
1616341700000|2021-03-21 15:48:20|526.71|522.71|526.63|522.63|526.71|522.71|526.63|522.63|10
1616341710000|2021-03-21 15:48:30|526.64|522.64|526.64|522.64|526.67|522.67|526.63|522.63|9
1616341720000|2021-03-21 15:48:40|526.62|522.62|526.63|522.63|526.64|522.64|526.62|522.62|6
1616341730000|2021-03-21 15:48:50|526.66|522.66|526.74|522.74|526.91|522.91|526.62|522.62|19
1616341740000|2021-03-21 15:49:00|526.71|522.71|526.68|522.68|526.71|522.71|526.67|522.67|13
1616341750000|2021-03-21 15:49:10|526.67|522.67|526.67|522.67|526.68|522.68|526.67|522.67|13
1616341760000|2021-03-21 15:49:20|526.68|522.68|526.63|522.63|526.73|522.73|526.63|522.63|12
1616341770000|2021-03-21 15:49:30|526.62|522.62|526.62|522.62|526.64|522.64|526.62|522.62|11
1616341780000|2021-03-21 15:49:40|526.63|522.63|526.63|522.63|526.66|522.66|526.62|522.62|15
1616341790000|2021-03-21 15:49:50|526.62|522.62|526.35|522.35|526.63|522.63|526.35|522.35|13
1616341800000|2021-03-21 15:50:00|526.33|522.33|526.25|522.25|526.41|522.41|526.24|522.24|12
1616341810000|2021-03-21 15:50:10|526.27|522.27|526.28|522.28|526.28|522.28|526.26|522.26|11
1616341820000|2021-03-21 15:50:20|526.27|522.27|526.27|522.27|526.3|522.3|526.25|522.25|14
1616341830000|2021-03-21 15:50:30|526.26|522.26|526.23|522.23|526.26|522.26|526.23|522.23|5
1616341840000|2021-03-21 15:50:40|526.25|522.25|526.14|522.14|526.32|522.32|526.09|522.09|18
1616341850000|2021-03-21 15:50:50|526.15|522.15|526.14|522.14|526.15|522.15|526.13|522.13|4
1616341860000|2021-03-21 15:51:00|526.16|522.16|526.17|522.17|526.18|522.18|526.14|522.14|22
1616341870000|2021-03-21 15:51:10|526.18|522.18|526.13|522.13|526.18|522.18|526.09|522.09|19
1616341880000|2021-03-21 15:51:20|526.15|522.15|526.08|522.08|526.16|522.16|526.07|522.07|19
1616341890000|2021-03-21 15:51:30|526.07|522.07|526.05|522.05|526.07|522.07|526.04|522.04|8
1616341900000|2021-03-21 15:51:40|526.04|522.04|526.04|522.04|526.04|522.04|526.04|522.04|1
1616341910000|2021-03-21 15:51:50|526.03|522.03|526.03|522.03|526.03|522.03|526.03|522.03|1
1616341920000|2021-03-21 15:52:00|526.01|522.01|525.8|521.8|526.01|522.01|525.79|521.79|24
1616341930000|2021-03-21 15:52:10|525.81|521.81|525.8|521.8|525.85|521.85|525.78|521.78|16
1616341940000|2021-03-21 15:52:20|525.79|521.79|525.79|521.79|525.82|521.82|525.77|521.77|14
1616341950000|2021-03-21 15:52:30|525.75|521.75|525.69|521.69|525.75|521.75|525.64|521.64|20
1616341960000|2021-03-21 15:52:40|525.68|521.68|525.31|521.31|525.68|521.68|525.31|521.31|26
1616341970000|2021-03-21 15:52:50|525.26|521.26|525.24|521.24|525.32|521.32|525.21|521.21|23
1616341980000|2021-03-21 15:53:00|525.25|521.25|525.2|521.2|525.25|521.25|525.11|521.11|24
1616341990000|2021-03-21 15:53:10|525.21|521.21|525.43|521.43|525.56|521.56|525.17|521.17|21
1616342000000|2021-03-21 15:53:20|525.42|521.42|525.4|521.4|525.45|521.45|525.38|521.38|15
1616342010000|2021-03-21 15:53:30|525.39|521.39|525.38|521.38|525.39|521.39|525.35|521.35|13
1616342020000|2021-03-21 15:53:40|525.36|521.36|525.34|521.34|525.37|521.37|525.33|521.33|19
1616342030000|2021-03-21 15:53:50|525.35|521.35|525.42|521.42|525.53|521.53|525.35|521.35|16
1616342040000|2021-03-21 15:54:00|525.43|521.43|525.5|521.5|525.74|521.74|525.41|521.41|15
1616342050000|2021-03-21 15:54:10|525.51|521.51|525.45|521.45|525.51|521.51|525.44|521.44|22
1616342060000|2021-03-21 15:54:20|525.44|521.44|525.4|521.4|525.45|521.45|525.36|521.36|16
1616342070000|2021-03-21 15:54:30|525.39|521.39|525.09|521.09|525.4|521.4|525.09|521.09|24
1616342080000|2021-03-21 15:54:40|525.05|521.05|525.09|521.09|525.28|521.28|525.01|521.01|25
1616342090000|2021-03-21 15:54:50|525.1|521.1|525.13|521.13|525.13|521.13|525.05|521.05|22
1616342100000|2021-03-21 15:55:00|525.12|521.12|525.04|521.04|525.12|521.12|525.03|521.03|25
1616342110000|2021-03-21 15:55:10|525.03|521.03|524.99|520.99|525.04|521.04|524.95|520.95|22
1616342120000|2021-03-21 15:55:20|524.98|520.98|525.06|521.06|525.14|521.14|524.97|520.97|19
1616342130000|2021-03-21 15:55:30|525.07|521.07|525.4|521.4|525.44|521.44|525.07|521.07|25
1616342140000|2021-03-21 15:55:40|525.39|521.39|525.35|521.35|525.39|521.39|525.31|521.31|13
1616342150000|2021-03-21 15:55:50|525.33|521.33|525.35|521.35|525.37|521.37|525.33|521.33|19
1616342160000|2021-03-21 15:56:00|525.37|521.37|525.43|521.43|525.65|521.65|525.37|521.37|20
1616342170000|2021-03-21 15:56:10|525.42|521.42|525.27|521.27|525.42|521.42|525.27|521.27|18
1616342180000|2021-03-21 15:56:20|525.29|521.29|525.31|521.31|525.31|521.31|525.27|521.27|10
1616342190000|2021-03-21 15:56:30|525.3|521.3|525.32|521.32|525.6|521.6|525.27|521.27|24
1616342200000|2021-03-21 15:56:40|525.34|521.34|525.32|521.32|525.34|521.34|525.31|521.31|9
1616342210000|2021-03-21 15:56:50|525.33|521.33|525.32|521.32|525.33|521.33|525.32|521.32|6
1616342220000|2021-03-21 15:57:00|525.33|521.33|525.12|521.12|525.33|521.33|525.09|521.09|16
1616342230000|2021-03-21 15:57:10|525.13|521.13|525.11|521.11|525.14|521.14|525.08|521.08|14
1616342240000|2021-03-21 15:57:20|525.13|521.13|525.28|521.28|525.34|521.34|525.13|521.13|24
1616342250000|2021-03-21 15:57:30|525.27|521.27|525.24|521.24|525.35|521.35|525.24|521.24|17
1616342260000|2021-03-21 15:57:40|525.25|521.25|525.27|521.27|525.29|521.29|525.24|521.24|19
1616342270000|2021-03-21 15:57:50|525.25|521.25|525.21|521.21|525.26|521.26|525.18|521.18|15
1616342280000|2021-03-21 15:58:00|525.23|521.23|525.31|521.31|525.49|521.49|525.23|521.23|20
1616342290000|2021-03-21 15:58:10|525.3|521.3|525.4|521.4|525.55|521.55|525.28|521.28|11
1616342300000|2021-03-21 15:58:20|525.38|521.38|525.33|521.33|525.38|521.38|525.33|521.33|19
1616342310000|2021-03-21 15:58:30|525.34|521.34|525.28|521.28|525.34|521.34|525.27|521.27|14
1616342320000|2021-03-21 15:58:40|525.29|521.29|525.12|521.12|525.3|521.3|525.1|521.1|14
1616342330000|2021-03-21 15:58:50|525.13|521.13|525.1|521.1|525.16|521.16|525.1|521.1|15
1616342340000|2021-03-21 15:59:00|525.09|521.09|525.11|521.11|525.11|521.11|525.09|521.09|5
1616342350000|2021-03-21 15:59:10|525.1|521.1|524.92|520.92|525.11|521.11|524.92|520.92|15
1616342360000|2021-03-21 15:59:20|524.91|520.91|524.86|520.86|524.91|520.91|524.84|520.84|14
1616342370000|2021-03-21 15:59:30|524.85|520.85|524.89|520.89|524.89|520.89|524.81|520.81|12
1616342380000|2021-03-21 15:59:40|524.88|520.88|525.05|521.05|525.09|521.09|524.88|520.88|21
1616342390000|2021-03-21 15:59:50|525.06|521.06|524.85|520.85|525.06|521.06|524.85|520.85|13
1616342400000|2021-03-21 16:00:00|524.82|520.82|524.23|520.23|524.82|520.82|524.23|520.23|24
1616342410000|2021-03-21 16:00:10|524.21|520.21|523.72|519.72|524.22|520.22|523.72|519.72|28
1616342420000|2021-03-21 16:00:20|523.74|519.74|524.09|520.09|524.16|520.16|523.64|519.64|27
1616342430000|2021-03-21 16:00:30|524.08|520.08|524.42|520.42|524.46|520.46|524.06|520.06|22
1616342440000|2021-03-21 16:00:40|524.41|520.41|524.19|520.19|524.41|520.41|524|520|26
1616342450000|2021-03-21 16:00:50|524.18|520.18|523.95|519.95|524.32|520.32|523.95|519.95|21
1616342460000|2021-03-21 16:01:00|523.94|519.94|524.2|520.2|524.23|520.23|523.7|519.7|33
1616342470000|2021-03-21 16:01:10|524.14|520.14|524.28|520.28|524.28|520.28|524.04|520.04|31
1616342480000|2021-03-21 16:01:20|524.29|520.29|524.12|520.12|524.3|520.3|524.12|520.12|22
1616342490000|2021-03-21 16:01:30|524.09|520.09|523.56|519.56|524.09|520.09|523.56|519.56|30
1616342500000|2021-03-21 16:01:40|523.57|519.57|523.7|519.7|523.72|519.72|523.55|519.55|19
1616342510000|2021-03-21 16:01:50|523.71|519.71|523.3|519.3|523.72|519.72|523.15|519.15|29
1616342520000|2021-03-21 16:02:00|523.31|519.31|523.61|519.61|523.75|519.75|523.29|519.29|28
1616342530000|2021-03-21 16:02:10|523.63|519.63|522.95|518.95|523.63|519.63|522.89|518.89|28
1616342540000|2021-03-21 16:02:20|522.96|518.96|522.55|518.55|522.96|518.96|522.55|518.55|22
1616342550000|2021-03-21 16:02:30|522.54|518.54|522.41|518.41|522.57|518.57|522.39|518.39|16
1616342560000|2021-03-21 16:02:40|522.38|518.38|521.57|517.57|522.38|518.38|521.49|517.49|34
1616342570000|2021-03-21 16:02:50|521.61|517.61|522.11|518.11|522.17|518.17|521.32|517.32|32
1616342580000|2021-03-21 16:03:00|522.09|518.09|522.22|518.22|522.46|518.46|521.94|517.94|32
1616342590000|2021-03-21 16:03:10|522.28|518.28|522.29|518.29|522.5|518.5|522.23|518.23|21
1616342600000|2021-03-21 16:03:20|522.26|518.26|522.22|518.22|522.55|518.55|522.21|518.21|31
1616342610000|2021-03-21 16:03:30|522.23|518.23|522.26|518.26|522.58|518.58|522|518|32
1616342620000|2021-03-21 16:03:40|522.23|518.23|522.12|518.12|522.3|518.3|521.93|517.93|28
1616342630000|2021-03-21 16:03:50|522.13|518.13|522.08|518.08|522.13|518.13|521.96|517.96|28
1616342640000|2021-03-21 16:04:00|522.07|518.07|522.05|518.05|522.08|518.08|521.84|517.84|23
1616342650000|2021-03-21 16:04:10|522.08|518.08|521.74|517.74|522.08|518.08|521.71|517.71|21
1616342660000|2021-03-21 16:04:20|521.76|517.76|521.7|517.7|521.88|517.88|521.69|517.69|20
1616342670000|2021-03-21 16:04:30|521.68|517.68|521.59|517.59|521.71|517.71|521.28|517.28|24
1616342680000|2021-03-21 16:04:40|521.55|517.55|521.57|517.57|521.65|517.65|521.47|517.47|23
1616342690000|2021-03-21 16:04:50|521.59|517.59|521.6|517.6|521.63|517.63|521.58|517.58|12
1616342700000|2021-03-21 16:05:00|521.62|517.62|522.17|518.17|522.17|518.17|521.62|517.62|25
1616342710000|2021-03-21 16:05:10|522.18|518.18|522.97|518.97|522.97|518.97|522.18|518.18|31
1616342720000|2021-03-21 16:05:20|522.98|518.98|522.95|518.95|523.02|519.02|522.93|518.93|22
1616342730000|2021-03-21 16:05:30|522.12|518.12|522.87|518.87|522.94|518.94|522.12|518.12|22
1616342740000|2021-03-21 16:05:40|522.86|518.86|522.78|518.78|522.86|518.86|522.17|518.17|31
1616342750000|2021-03-21 16:05:50|522.77|518.77|522.6|518.6|522.86|518.86|522.59|518.59|17
1616342760000|2021-03-21 16:06:00|522.62|518.62|522.99|518.99|523.02|519.02|522.58|518.58|21
1616342770000|2021-03-21 16:06:10|523.01|519.01|523.08|519.08|523.1|519.1|523.01|519.01|12
1616342780000|2021-03-21 16:06:20|523.07|519.07|522.89|518.89|523.07|519.07|522.88|518.88|18
1616342790000|2021-03-21 16:06:30|522.88|518.88|522.86|518.86|522.88|518.88|522.86|518.86|4
1616342800000|2021-03-21 16:06:40|522.85|518.85|522.87|518.87|522.89|518.89|522.68|518.68|21
1616342810000|2021-03-21 16:06:50|522.88|518.88|522.86|518.86|522.91|518.91|522.82|518.82|19
1616342820000|2021-03-21 16:07:00|522.87|518.87|522.69|518.69|522.87|518.87|522.66|518.66|16
1616342830000|2021-03-21 16:07:10|522.68|518.68|522.57|518.57|522.69|518.69|522.5|518.5|21
1616342840000|2021-03-21 16:07:20|522.54|518.54|522.25|518.25|522.56|518.56|522.24|518.24|25
1616342850000|2021-03-21 16:07:30|522.24|518.24|522.27|518.27|522.29|518.29|522.24|518.24|14
1616342860000|2021-03-21 16:07:40|522.25|518.25|522.45|518.45|522.48|518.48|522.25|518.25|22
1616342870000|2021-03-21 16:07:50|522.44|518.44|522.56|518.56|522.58|518.58|522.43|518.43|18
1616342880000|2021-03-21 16:08:00|522.57|518.57|522.76|518.76|522.77|518.77|522.52|518.52|16
1616342890000|2021-03-21 16:08:10|522.81|518.81|523.35|519.35|523.35|519.35|522.77|518.77|27
1616342900000|2021-03-21 16:08:20|523.36|519.36|523.34|519.34|523.36|519.36|523.31|519.31|14
1616342910000|2021-03-21 16:08:30|523.33|519.33|523.51|519.51|523.51|519.51|523.28|519.28|12
1616342920000|2021-03-21 16:08:40|523.5|519.5|523.71|519.71|523.71|519.71|523.49|519.49|20
1616342930000|2021-03-21 16:08:50|523.72|519.72|524.18|520.18|524.3|520.3|523.72|519.72|25
1616342940000|2021-03-21 16:09:00|524.13|520.13|523.8|519.8|524.13|520.13|523.79|519.79|23
1616342950000|2021-03-21 16:09:10|523.79|519.79|523.58|519.58|523.79|519.79|523.54|519.54|27
1616342960000|2021-03-21 16:09:20|523.59|519.59|523.7|519.7|523.73|519.73|523.59|519.59|25
1616342970000|2021-03-21 16:09:30|523.68|519.68|523.76|519.76|523.77|519.77|523.68|519.68|27
1616342980000|2021-03-21 16:09:40|523.74|519.74|523.61|519.61|523.77|519.77|523.53|519.53|19
1616342990000|2021-03-21 16:09:50|523.59|519.59|523.66|519.66|523.83|519.83|523.48|519.48|23
1616343000000|2021-03-21 16:10:00|523.41|519.41|523.75|519.75|523.76|519.76|523.4|519.4|23
1616343010000|2021-03-21 16:10:10|523.74|519.74|523.64|519.64|523.76|519.76|523.61|519.61|19
1616343020000|2021-03-21 16:10:20|523.63|519.63|523.55|519.55|523.64|519.64|523.49|519.49|22
1616343030000|2021-03-21 16:10:30|523.56|519.56|523.58|519.58|523.6|519.6|523.55|519.55|22
1616343040000|2021-03-21 16:10:40|523.56|519.56|523.54|519.54|523.57|519.57|523.53|519.53|15
1616343050000|2021-03-21 16:10:50|523.56|519.56|523.56|519.56|523.58|519.58|523.54|519.54|12
1616343060000|2021-03-21 16:11:00|523.55|519.55|524|520|524.01|520.01|523.55|519.55|17
1616343070000|2021-03-21 16:11:10|524.02|520.02|523.98|519.98|524.03|520.03|523.95|519.95|15
1616343080000|2021-03-21 16:11:20|523.99|519.99|524.02|520.02|524.03|520.03|523.98|519.98|10
1616343090000|2021-03-21 16:11:30|524.01|520.01|524.24|520.24|524.24|520.24|524.01|520.01|15
1616343100000|2021-03-21 16:11:40|524.26|520.26|524.35|520.35|524.36|520.36|524.23|520.23|13
1616343110000|2021-03-21 16:11:50|524.36|520.36|524.36|520.36|524.37|520.37|524.36|520.36|3
1616343120000|2021-03-21 16:12:00|524.37|520.37|524.42|520.42|524.45|520.45|524.35|520.35|12
1616343130000|2021-03-21 16:12:10|524.43|520.43|524.8|520.8|524.8|520.8|524.42|520.42|25
1616343140000|2021-03-21 16:12:20|524.79|520.79|524.62|520.62|524.79|520.79|524.56|520.56|24
1616343150000|2021-03-21 16:12:30|524.61|520.61|524.63|520.63|524.64|520.64|524.58|520.58|10
1616343160000|2021-03-21 16:12:40|524.62|520.62|525.09|521.09|525.12|521.12|524.61|520.61|22
1616343170000|2021-03-21 16:12:50|525.1|521.1|524.92|520.92|525.11|521.11|524.92|520.92|27
1616343180000|2021-03-21 16:13:00|524.93|520.93|524.95|520.95|524.97|520.97|524.93|520.93|7
1616343190000|2021-03-21 16:13:10|524.96|520.96|525.24|521.24|525.26|521.26|524.96|520.96|12
1616343200000|2021-03-21 16:13:20|525.23|521.23|525.73|521.73|525.74|521.74|525.23|521.23|14
1616343210000|2021-03-21 16:13:30|525.72|521.72|525.75|521.75|525.75|521.75|525.72|521.72|19
1616343220000|2021-03-21 16:13:40|525.73|521.73|525.46|521.46|525.75|521.75|525.46|521.46|6
1616343230000|2021-03-21 16:13:50|525.45|521.45|525.27|521.27|525.45|521.45|525.26|521.26|16
1616343240000|2021-03-21 16:14:00|525.26|521.26|525.46|521.46|525.48|521.48|525.25|521.25|19
1616343250000|2021-03-21 16:14:10|525.47|521.47|525.46|521.46|525.47|521.47|525.45|521.45|13
1616343260000|2021-03-21 16:14:20|525.47|521.47|525.43|521.43|525.47|521.47|525.43|521.43|9
1616343270000|2021-03-21 16:14:30|525.44|521.44|525.47|521.47|525.47|521.47|525.43|521.43|15
1616343280000|2021-03-21 16:14:40|525.44|521.44|525.44|521.44|525.45|521.45|525.41|521.41|19
1616343290000|2021-03-21 16:14:50|525.45|521.45|525.56|521.56|525.65|521.65|525.44|521.44|13
1616343300000|2021-03-21 16:15:00|525.55|521.55|525.42|521.42|525.55|521.55|525.41|521.41|11
1616343310000|2021-03-21 16:15:10|525.4|521.4|525.36|521.36|525.42|521.42|525.35|521.35|16
1616343320000|2021-03-21 16:15:20|525.35|521.35|525.27|521.27|525.36|521.36|525.27|521.27|11
1616343330000|2021-03-21 16:15:30|525.29|521.29|525.11|521.11|525.29|521.29|525.07|521.07|22
1616343340000|2021-03-21 16:15:40|525.1|521.1|524.98|520.98|525.34|521.34|524.95|520.95|21
1616343350000|2021-03-21 16:15:50|524.97|520.97|524.98|520.98|525.02|521.02|524.97|520.97|20
1616343360000|2021-03-21 16:16:00|525.01|521.01|525|521|525.04|521.04|525|521|8
1616343370000|2021-03-21 16:16:10|525.01|521.01|525.44|521.44|525.46|521.46|525.01|521.01|18
1616343380000|2021-03-21 16:16:20|525.45|521.45|525.53|521.53|525.55|521.55|525.43|521.43|13
1616343390000|2021-03-21 16:16:30|525.54|521.54|525.55|521.55|525.6|521.6|525.51|521.51|14
1616343400000|2021-03-21 16:16:40|525.54|521.54|525.59|521.59|525.6|521.6|525.54|521.54|9
1616343410000|2021-03-21 16:16:50|525.63|521.63|525.88|521.88|525.88|521.88|525.63|521.63|17
1616343420000|2021-03-21 16:17:00|525.89|521.89|525.94|521.94|525.95|521.95|525.89|521.89|11
1616343430000|2021-03-21 16:17:10|525.92|521.92|525.95|521.95|525.99|521.99|525.92|521.92|17
1616343440000|2021-03-21 16:17:20|525.94|521.94|526.33|522.33|526.34|522.34|525.93|521.93|24
1616343450000|2021-03-21 16:17:30|526.31|522.31|526.49|522.49|526.49|522.49|526.06|522.06|22
1616343460000|2021-03-21 16:17:40|526.48|522.48|526.5|522.5|526.57|522.57|526.31|522.31|27
1616343470000|2021-03-21 16:17:50|526.49|522.49|526.62|522.62|526.63|522.63|526.48|522.48|16
1616343480000|2021-03-21 16:18:00|526.61|522.61|526.62|522.62|526.62|522.62|526.33|522.33|27
1616343490000|2021-03-21 16:18:10|526.6|522.6|526.73|522.73|526.74|522.74|526.6|522.6|15
1616343500000|2021-03-21 16:18:20|526.71|522.71|526.73|522.73|526.74|522.74|526.71|522.71|22
1616343510000|2021-03-21 16:18:30|526.71|522.71|526.92|522.92|526.96|522.96|526.71|522.71|25
1616343520000|2021-03-21 16:18:40|526.93|522.93|526.93|522.93|526.94|522.94|526.93|522.93|11
1616343530000|2021-03-21 16:18:50|526.94|522.94|527.08|523.08|527.09|523.09|526.93|522.93|23
1616343540000|2021-03-21 16:19:00|527.14|523.14|527.29|523.29|527.29|523.29|527.12|523.12|20
1616343550000|2021-03-21 16:19:10|527.32|523.32|527.46|523.46|527.46|523.46|527.31|523.31|5
1616343560000|2021-03-21 16:19:20|527.45|523.45|527.46|523.46|527.46|523.46|527.45|523.45|2
1616343570000|2021-03-21 16:19:30|527.45|523.45|527.53|523.53|527.53|523.53|527.45|523.45|5
1616343580000|2021-03-21 16:19:40|527.58|523.58|527.69|523.69|527.7|523.7|527.58|523.58|15
1616343590000|2021-03-21 16:19:50|527.71|523.71|527.62|523.62|527.77|523.77|527.34|523.34|15
1616343600000|2021-03-21 16:20:00|527.59|523.59|527.29|523.29|527.6|523.6|527.2|523.2|26
1616343610000|2021-03-21 16:20:10|527.3|523.3|527.35|523.35|527.37|523.37|527.3|523.3|15
1616343620000|2021-03-21 16:20:20|527.34|523.34|527.26|523.26|527.34|523.34|527.26|523.26|7
1616343630000|2021-03-21 16:20:30|527.27|523.27|527.2|523.2|527.28|523.28|527.19|523.19|15
1616343640000|2021-03-21 16:20:40|527.22|523.22|527.31|523.31|527.31|523.31|527.22|523.22|10
1616343650000|2021-03-21 16:20:50|527.29|523.29|527.29|523.29|527.29|523.29|527.22|523.22|17
1616343660000|2021-03-21 16:21:00|527.3|523.3|527.08|523.08|527.3|523.3|527|523|14
1616343670000|2021-03-21 16:21:10|527.12|523.12|527.06|523.06|527.14|523.14|527.05|523.05|23
1616343680000|2021-03-21 16:21:20|527.09|523.09|527.19|523.19|527.41|523.41|527.06|523.06|25
1616343690000|2021-03-21 16:21:30|527.2|523.2|527.23|523.23|527.23|523.23|527.19|523.19|7
1616343700000|2021-03-21 16:21:40|527.26|523.26|527.29|523.29|527.3|523.3|527.23|523.23|17
1616343710000|2021-03-21 16:21:50|527.28|523.28|527.26|523.26|527.28|523.28|527.22|523.22|9
1616343720000|2021-03-21 16:22:00|527.23|523.23|526.87|522.87|527.26|523.26|526.87|522.87|24
1616343730000|2021-03-21 16:22:10|526.88|522.88|526.89|522.89|526.95|522.95|526.88|522.88|22
1616343740000|2021-03-21 16:22:20|526.9|522.9|526.84|522.84|526.9|522.9|526.84|522.84|14
1616343750000|2021-03-21 16:22:30|526.86|522.86|526.8|522.8|526.86|522.86|526.76|522.76|18
1616343760000|2021-03-21 16:22:40|526.79|522.79|526.8|522.8|526.8|522.8|526.78|522.78|12
1616343770000|2021-03-21 16:22:50|526.75|522.75|526.58|522.58|526.75|522.75|526.58|522.58|14
1616343780000|2021-03-21 16:23:00|526.59|522.59|526.53|522.53|526.6|522.6|526.43|522.43|19
1616343790000|2021-03-21 16:23:10|526.55|522.55|526.78|522.78|526.83|522.83|526.55|522.55|17
1616343800000|2021-03-21 16:23:20|526.79|522.79|526.58|522.58|526.85|522.85|526.51|522.51|20
1616343810000|2021-03-21 16:23:30|526.57|522.57|526.56|522.56|526.57|522.57|526.5|522.5|16
1616343820000|2021-03-21 16:23:40|526.55|522.55|526.7|522.7|526.7|522.7|526.55|522.55|15
1616343830000|2021-03-21 16:23:50|526.69|522.69|526.64|522.64|526.69|522.69|526.63|522.63|11
1616343840000|2021-03-21 16:24:00|526.63|522.63|526.69|522.69|526.69|522.69|526.63|522.63|9
1616343850000|2021-03-21 16:24:10|526.7|522.7|526.67|522.67|526.71|522.71|526.67|522.67|5
1616343860000|2021-03-21 16:24:20|526.65|522.65|526.65|522.65|526.66|522.66|526.64|522.64|6
1616343870000|2021-03-21 16:24:30|526.62|522.62|526.31|522.31|526.62|522.62|526.31|522.31|15
1616343880000|2021-03-21 16:24:40|526.4|522.4|526.27|522.27|526.42|522.42|526.27|522.27|21
1616343890000|2021-03-21 16:24:50|526.16|522.16|526.12|522.12|526.16|522.16|526.1|522.1|13
1616343900000|2021-03-21 16:25:00|526.11|522.11|525.78|521.78|526.12|522.12|525.78|521.78|19
1616343910000|2021-03-21 16:25:10|525.79|521.79|525.8|521.8|525.81|521.81|525.78|521.78|17
1616343920000|2021-03-21 16:25:20|525.79|521.79|525.8|521.8|525.84|521.84|525.79|521.79|10
1616343930000|2021-03-21 16:25:30|525.81|521.81|525.8|521.8|525.83|521.83|525.79|521.79|11
1616343940000|2021-03-21 16:25:40|525.79|521.79|525.84|521.84|526.18|522.18|525.79|521.79|18
1616343950000|2021-03-21 16:25:50|525.91|521.91|525.99|521.99|526.04|522.04|525.91|521.91|20
1616343960000|2021-03-21 16:26:00|526|522|526.03|522.03|526.04|522.04|526|522|12
1616343970000|2021-03-21 16:26:10|526.02|522.02|526.13|522.13|526.18|522.18|526.02|522.02|10
1616343980000|2021-03-21 16:26:20|526.14|522.14|526.18|522.18|526.2|522.2|526.11|522.11|13
1616343990000|2021-03-21 16:26:30|526.16|522.16|526.09|522.09|526.17|522.17|526.07|522.07|20
1616344000000|2021-03-21 16:26:40|526.08|522.08|526.03|522.03|526.09|522.09|526.03|522.03|10
1616344010000|2021-03-21 16:26:50|526.01|522.01|525.89|521.89|526.01|522.01|525.89|521.89|16
1616344020000|2021-03-21 16:27:00|525.85|521.85|525.77|521.77|525.85|521.85|525.75|521.75|13
1616344030000|2021-03-21 16:27:10|525.76|521.76|525.79|521.79|525.79|521.79|525.76|521.76|3
1616344040000|2021-03-21 16:27:20|525.8|521.8|525.68|521.68|525.8|521.8|525.57|521.57|9
1616344050000|2021-03-21 16:27:30|525.64|521.64|525.57|521.57|525.64|521.64|525.56|521.56|9
1616344060000|2021-03-21 16:27:40|525.56|521.56|525.59|521.59|525.6|521.6|525.53|521.53|23
1616344070000|2021-03-21 16:27:50|525.58|521.58|525.43|521.43|525.58|521.58|525.43|521.43|11
1616344080000|2021-03-21 16:28:00|525.45|521.45|525.36|521.36|525.45|521.45|525.33|521.33|14
1616344090000|2021-03-21 16:28:10|525.37|521.37|525.35|521.35|525.39|521.39|525.34|521.34|10
1616344100000|2021-03-21 16:28:20|525.36|521.36|525.59|521.59|525.71|521.71|525.36|521.36|18
1616344110000|2021-03-21 16:28:30|525.6|521.6|525.49|521.49|525.63|521.63|525.47|521.47|26
1616344120000|2021-03-21 16:28:40|525.5|521.5|525.51|521.51|525.52|521.52|525.49|521.49|10
1616344130000|2021-03-21 16:28:50|525.49|521.49|525.46|521.46|525.54|521.54|525.46|521.46|12
1616344140000|2021-03-21 16:29:00|525.45|521.45|525.42|521.42|525.46|521.46|525.41|521.41|15
1616344150000|2021-03-21 16:29:10|525.43|521.43|525.41|521.41|525.43|521.43|525.41|521.41|7
1616344160000|2021-03-21 16:29:20|525.42|521.42|525.59|521.59|525.66|521.66|525.39|521.39|21
1616344170000|2021-03-21 16:29:30|525.57|521.57|525.65|521.65|525.65|521.65|525.57|521.57|10
1616344180000|2021-03-21 16:29:40|525.64|521.64|525.55|521.55|525.64|521.64|525.55|521.55|13
1616344190000|2021-03-21 16:29:50|525.54|521.54|525.42|521.42|525.54|521.54|525.42|521.42|13
1616344200000|2021-03-21 16:30:00|525.41|521.41|525.47|521.47|525.53|521.53|525.41|521.41|19
1616344210000|2021-03-21 16:30:10|525.49|521.49|525.43|521.43|525.49|521.49|525.43|521.43|15
1616344220000|2021-03-21 16:30:20|525.42|521.42|525.44|521.44|525.44|521.44|525.42|521.42|5
1616344230000|2021-03-21 16:30:30|525.43|521.43|525.41|521.41|525.44|521.44|525.37|521.37|7
1616344240000|2021-03-21 16:30:40|525.4|521.4|525.39|521.39|525.42|521.42|525.39|521.39|10
1616344250000|2021-03-21 16:30:50|525.4|521.4|525.43|521.43|525.43|521.43|525.39|521.39|10
1616344260000|2021-03-21 16:31:00|525.42|521.42|525.36|521.36|525.42|521.42|525.33|521.33|7
1616344270000|2021-03-21 16:31:10|525.37|521.37|525.34|521.34|525.37|521.37|525.33|521.33|7
1616344280000|2021-03-21 16:31:20|525.33|521.33|525.31|521.31|525.34|521.34|525.3|521.3|13
1616344290000|2021-03-21 16:31:30|525.32|521.32|525.26|521.26|525.32|521.32|525.24|521.24|9
1616344300000|2021-03-21 16:31:40|525.27|521.27|525.08|521.08|525.27|521.27|525.06|521.06|23
1616344310000|2021-03-21 16:31:50|525.07|521.07|525.01|521.01|525.08|521.08|524.99|520.99|15
1616344320000|2021-03-21 16:32:00|524.99|520.99|524.87|520.87|525.01|521.01|524.87|520.87|12
1616344330000|2021-03-21 16:32:10|524.86|520.86|524.47|520.47|524.87|520.87|524.44|520.44|27
1616344340000|2021-03-21 16:32:20|524.46|520.46|524.42|520.42|524.47|520.47|524.41|520.41|14
1616344350000|2021-03-21 16:32:30|524.41|520.41|524.43|520.43|524.43|520.43|524.4|520.4|13
1616344360000|2021-03-21 16:32:40|524.42|520.42|524.25|520.25|524.43|520.43|524.17|520.17|22
1616344370000|2021-03-21 16:32:50|524.23|520.23|524.16|520.16|524.26|520.26|524.14|520.14|16
1616344380000|2021-03-21 16:33:00|524.08|520.08|524.1|520.1|524.1|520.1|524.01|520.01|22
1616344390000|2021-03-21 16:33:10|524.11|520.11|524.48|520.48|524.48|520.48|524.11|520.11|13
1616344400000|2021-03-21 16:33:20|524.26|520.26|524.32|520.32|524.4|520.4|524.26|520.26|15
1616344410000|2021-03-21 16:33:30|524.33|520.33|524.33|520.33|524.34|520.34|524.32|520.32|11
1616344420000|2021-03-21 16:33:40|524.32|520.32|524.21|520.21|524.32|520.32|524.21|520.21|15
1616344430000|2021-03-21 16:33:50|524.22|520.22|524.2|520.2|524.22|520.22|524.17|520.17|15
1616344440000|2021-03-21 16:34:00|524.18|520.18|524.07|520.07|524.2|520.2|524.07|520.07|21
1616344450000|2021-03-21 16:34:10|524.06|520.06|523.99|519.99|524.1|520.1|523.98|519.98|29
1616344460000|2021-03-21 16:34:20|523.98|519.98|524.08|520.08|524.1|520.1|523.98|519.98|16
1616344470000|2021-03-21 16:34:30|524.07|520.07|524|520|524.07|520.07|523.98|519.98|11
1616344480000|2021-03-21 16:34:40|523.99|519.99|523.97|519.97|523.99|519.99|523.97|519.97|7
1616344490000|2021-03-21 16:34:50|523.93|519.93|523.92|519.92|523.95|519.95|523.9|519.9|13
1616344500000|2021-03-21 16:35:00|523.91|519.91|523.93|519.93|523.98|519.98|523.86|519.86|17
1616344510000|2021-03-21 16:35:10|523.94|519.94|523.95|519.95|524.24|520.24|523.94|519.94|21
1616344520000|2021-03-21 16:35:20|523.93|519.93|523.71|519.71|523.96|519.96|523.71|519.71|21
1616344530000|2021-03-21 16:35:30|523.7|519.7|523.45|519.45|523.71|519.71|523.45|519.45|12
1616344540000|2021-03-21 16:35:40|523.41|519.41|523.46|519.46|523.46|519.46|523.37|519.37|19
1616344550000|2021-03-21 16:35:50|523.45|519.45|523.52|519.52|523.52|519.52|523.45|519.45|10
1616344560000|2021-03-21 16:36:00|523.51|519.51|523.4|519.4|523.51|519.51|523.33|519.33|13
1616344570000|2021-03-21 16:36:10|523.33|519.33|523.34|519.34|523.55|519.55|523.23|519.23|26
1616344580000|2021-03-21 16:36:20|523.33|519.33|523.4|519.4|523.45|519.45|523.22|519.22|22
1616344590000|2021-03-21 16:36:30|523.41|519.41|523.57|519.57|523.62|519.62|523.41|519.41|23
1616344600000|2021-03-21 16:36:40|523.58|519.58|523.7|519.7|523.7|519.7|523.57|519.57|23
1616344610000|2021-03-21 16:36:50|523.71|519.71|524.01|520.01|524.02|520.02|523.71|519.71|24
1616344620000|2021-03-21 16:37:00|524.02|520.02|523.94|519.94|524.07|520.07|523.94|519.94|25
1616344630000|2021-03-21 16:37:10|523.93|519.93|523.86|519.86|524.04|520.04|523.8|519.8|32
1616344640000|2021-03-21 16:37:20|523.85|519.85|523.81|519.81|524.05|520.05|523.78|519.78|22
1616344650000|2021-03-21 16:37:30|524.02|520.02|523.78|519.78|524.11|520.11|523.78|519.78|27
1616344660000|2021-03-21 16:37:40|523.76|519.76|524|520|524|520|523.73|519.73|21
1616344670000|2021-03-21 16:37:50|523.88|519.88|524.04|520.04|524.04|520.04|523.88|519.88|25
1616344680000|2021-03-21 16:38:00|524.07|520.07|524.36|520.36|524.41|520.41|524.05|520.05|29
1616344690000|2021-03-21 16:38:10|524.34|520.34|524.34|520.34|524.44|520.44|524.25|520.25|22
1616344700000|2021-03-21 16:38:20|524.33|520.33|524.26|520.26|524.34|520.34|524.24|520.24|17
1616344710000|2021-03-21 16:38:30|524.22|520.22|524.31|520.31|524.33|520.33|524.22|520.22|17
1616344720000|2021-03-21 16:38:40|524.32|520.32|524.44|520.44|524.46|520.46|524.32|520.32|17
1616344730000|2021-03-21 16:38:50|524.45|520.45|524.48|520.48|524.5|520.5|524.45|520.45|10
1616344740000|2021-03-21 16:39:00|524.47|520.47|524.13|520.13|524.48|520.48|524.13|520.13|21
1616344750000|2021-03-21 16:39:10|524.14|520.14|524.35|520.35|524.37|520.37|524.13|520.13|24
1616344760000|2021-03-21 16:39:20|524.36|520.36|524.39|520.39|524.39|520.39|524.36|520.36|4
1616344770000|2021-03-21 16:39:30|524.37|520.37|524.34|520.34|524.37|520.37|524.34|520.34|11
1616344780000|2021-03-21 16:39:40|524.35|520.35|524.35|520.35|524.36|520.36|524.34|520.34|11
1616344790000|2021-03-21 16:39:50|524.36|520.36|524.38|520.38|524.38|520.38|524.36|520.36|6
1616344800000|2021-03-21 16:40:00|524.37|520.37|524.33|520.33|524.37|520.37|524.32|520.32|8
1616344810000|2021-03-21 16:40:10|524.34|520.34|524.29|520.29|524.36|520.36|524.29|520.29|10
1616344820000|2021-03-21 16:40:20|524.28|520.28|524.27|520.27|524.28|520.28|524.27|520.27|6
1616344830000|2021-03-21 16:40:30|524.26|520.26|524.28|520.28|524.28|520.28|524.26|520.26|2
1616344840000|2021-03-21 16:40:40|524.23|520.23|524.1|520.1|524.24|520.24|524.1|520.1|8
1616344850000|2021-03-21 16:40:50|524.11|520.11|524.19|520.19|524.33|520.33|524.11|520.11|4
1616344860000|2021-03-21 16:41:00|524.22|520.22|524.21|520.21|524.23|520.23|524.17|520.17|14
1616344870000|2021-03-21 16:41:10|524.24|520.24|524.23|520.23|524.26|520.26|524.22|520.22|8
1616344880000|2021-03-21 16:41:20|524.21|520.21|524.2|520.2|524.23|520.23|524.19|520.19|15
1616344890000|2021-03-21 16:41:30|524.19|520.19|524.22|520.22|524.22|520.22|524.19|520.19|4
1616344900000|2021-03-21 16:41:40|524.15|520.15|524.06|520.06|524.15|520.15|524.05|520.05|15
1616344910000|2021-03-21 16:41:50|524.07|520.07|524.05|520.05|524.09|520.09|524.05|520.05|15
1616344920000|2021-03-21 16:42:00|524.06|520.06|524.01|520.01|524.08|520.08|523.97|519.97|15
1616344930000|2021-03-21 16:42:10|524|520|523.96|519.96|524.21|520.21|523.96|519.96|14
1616344950000|2021-03-21 16:42:30|523.98|519.98|524|520|524|520|523.97|519.97|9
1616344960000|2021-03-21 16:42:40|523.99|519.99|523.98|519.98|524|520|523.97|519.97|16
1616344970000|2021-03-21 16:42:50|523.97|519.97|523.96|519.96|523.98|519.98|523.95|519.95|17
1616344980000|2021-03-21 16:43:00|523.95|519.95|524.18|520.18|524.26|520.26|523.95|519.95|15
1616344990000|2021-03-21 16:43:10|524.2|520.2|524.24|520.24|524.26|520.26|524.08|520.08|26
1616345000000|2021-03-21 16:43:20|524.25|520.25|524.25|520.25|524.26|520.26|524.24|520.24|7
1616345010000|2021-03-21 16:43:30|524.21|520.21|524.27|520.27|524.27|520.27|524.18|520.18|13
1616345020000|2021-03-21 16:43:40|524.25|520.25|524.29|520.29|524.3|520.3|524.24|520.24|9
1616345030000|2021-03-21 16:43:50|524.28|520.28|524.18|520.18|524.29|520.29|524.14|520.14|23
1616345040000|2021-03-21 16:44:00|524.2|520.2|524.05|520.05|524.2|520.2|524.01|520.01|23
1616345050000|2021-03-21 16:44:10|524.06|520.06|524.14|520.14|524.23|520.23|524.06|520.06|24
1616345060000|2021-03-21 16:44:20|524.17|520.17|524.16|520.16|524.17|520.17|524.11|520.11|11
1616345070000|2021-03-21 16:44:30|524.18|520.18|524.21|520.21|524.24|520.24|524.17|520.17|14
1616345080000|2021-03-21 16:44:40|524.2|520.2|524.26|520.26|524.43|520.43|524.18|520.18|19
1616345090000|2021-03-21 16:44:50|524.29|520.29|524.27|520.27|524.3|520.3|524.27|520.27|6
1616345100000|2021-03-21 16:45:00|524.28|520.28|524.51|520.51|524.53|520.53|524.27|520.27|19
1616345110000|2021-03-21 16:45:10|524.52|520.52|524.5|520.5|524.52|520.52|524.5|520.5|3
1616345120000|2021-03-21 16:45:20|524.51|520.51|524.5|520.5|524.51|520.51|524.5|520.5|8
1616345130000|2021-03-21 16:45:30|524.48|520.48|524.5|520.5|524.5|520.5|524.48|520.48|2
1616345140000|2021-03-21 16:45:40|524.51|520.51|524.96|520.96|525.04|521.04|524.5|520.5|21
1616345150000|2021-03-21 16:45:50|524.97|520.97|524.92|520.92|524.98|520.98|524.92|520.92|15
1616345160000|2021-03-21 16:46:00|524.84|520.84|524.8|520.8|524.97|520.97|524.8|520.8|24
1616345170000|2021-03-21 16:46:10|524.79|520.79|524.68|520.68|524.82|520.82|524.68|520.68|18
1616345180000|2021-03-21 16:46:20|524.69|520.69|524.42|520.42|524.71|520.71|524.32|520.32|27
1616345190000|2021-03-21 16:46:30|524.41|520.41|524.2|520.2|524.42|520.42|524.14|520.14|12
1616345200000|2021-03-21 16:46:40|524.21|520.21|524.15|520.15|524.26|520.26|524.15|520.15|14
1616345210000|2021-03-21 16:46:50|524.11|520.11|524.1|520.1|524.11|520.11|524.08|520.08|11
1616345220000|2021-03-21 16:47:00|524.09|520.09|524.06|520.06|524.11|520.11|524.04|520.04|11
1616345230000|2021-03-21 16:47:10|524.07|520.07|524.2|520.2|524.43|520.43|524.07|520.07|16
1616345240000|2021-03-21 16:47:20|524.18|520.18|524.21|520.21|524.21|520.21|524.14|520.14|18
1616345250000|2021-03-21 16:47:30|524.19|520.19|524.34|520.34|524.34|520.34|524.19|520.19|14
1616345260000|2021-03-21 16:47:40|524.55|520.55|524.41|520.41|524.55|520.55|524.38|520.38|19
1616345270000|2021-03-21 16:47:50|524.42|520.42|524.43|520.43|524.49|520.49|524.41|520.41|13
1616345280000|2021-03-21 16:48:00|524.42|520.42|524.53|520.53|524.53|520.53|524.41|520.41|18
1616345290000|2021-03-21 16:48:10|524.54|520.54|524.29|520.29|524.54|520.54|524.27|520.27|23
1616345300000|2021-03-21 16:48:20|524.28|520.28|524.29|520.29|524.3|520.3|524.25|520.25|11
1616345310000|2021-03-21 16:48:30|524.28|520.28|524.26|520.26|524.28|520.28|524.26|520.26|6
1616345320000|2021-03-21 16:48:40|524.28|520.28|524.2|520.2|524.28|520.28|524.17|520.17|13
1616345330000|2021-03-21 16:48:50|524.21|520.21|524.16|520.16|524.21|520.21|524.07|520.07|15
1616345340000|2021-03-21 16:49:00|524.19|520.19|524.28|520.28|524.37|520.37|524.19|520.19|18
1616345350000|2021-03-21 16:49:10|524.29|520.29|524.58|520.58|524.58|520.58|524.29|520.29|13
1616345360000|2021-03-21 16:49:20|524.57|520.57|524.58|520.58|524.59|520.59|524.57|520.57|10
1616345370000|2021-03-21 16:49:30|524.57|520.57|524.44|520.44|524.57|520.57|524.27|520.27|15
1616345380000|2021-03-21 16:49:40|524.43|520.43|524.44|520.44|524.47|520.47|524.34|520.34|23
1616345390000|2021-03-21 16:49:50|524.43|520.43|524.38|520.38|524.43|520.43|524.37|520.37|11
1616345400000|2021-03-21 16:50:00|524.39|520.39|524.49|520.49|524.5|520.5|524.39|520.39|15
1616345410000|2021-03-21 16:50:10|524.48|520.48|524.5|520.5|524.52|520.52|524.47|520.47|19
1616345420000|2021-03-21 16:50:20|524.49|520.49|524.51|520.51|524.52|520.52|524.48|520.48|15
1616345430000|2021-03-21 16:50:30|524.52|520.52|524.66|520.66|524.73|520.73|524.51|520.51|16
1616345440000|2021-03-21 16:50:40|524.69|520.69|524.67|520.67|524.69|520.69|524.63|520.63|14
1616345450000|2021-03-21 16:50:50|524.66|520.66|524.67|520.67|524.68|520.68|524.66|520.66|10
1616345460000|2021-03-21 16:51:00|524.66|520.66|524.62|520.62|524.66|520.66|524.55|520.55|19
1616345470000|2021-03-21 16:51:10|524.63|520.63|524.62|520.62|524.64|520.64|524.62|520.62|5
1616345480000|2021-03-21 16:51:20|524.64|520.64|524.9|520.9|524.9|520.9|524.64|520.64|16
1616345490000|2021-03-21 16:51:30|524.89|520.89|524.95|520.95|524.95|520.95|524.89|520.89|7
1616345500000|2021-03-21 16:51:40|525.11|521.11|524.98|520.98|525.11|521.11|524.96|520.96|14
1616345510000|2021-03-21 16:51:50|524.97|520.97|524.96|520.96|524.98|520.98|524.96|520.96|14
1616345520000|2021-03-21 16:52:00|524.95|520.95|524.97|520.97|524.97|520.97|524.91|520.91|15
1616345530000|2021-03-21 16:52:10|524.96|520.96|524.97|520.97|524.99|520.99|524.96|520.96|11
1616345540000|2021-03-21 16:52:20|524.98|520.98|524.94|520.94|524.98|520.98|524.92|520.92|12
1616345550000|2021-03-21 16:52:30|524.95|520.95|525.01|521.01|525.08|521.08|524.95|520.95|12
1616345560000|2021-03-21 16:52:40|525.02|521.02|525.07|521.07|525.07|521.07|524.97|520.97|17
1616345570000|2021-03-21 16:52:50|525.08|521.08|525.06|521.06|525.09|521.09|525.06|521.06|15
1616345580000|2021-03-21 16:53:00|525.08|521.08|525.21|521.21|525.35|521.35|525.05|521.05|25
1616345590000|2021-03-21 16:53:10|525.22|521.22|525.19|521.19|525.23|521.23|525.08|521.08|20
1616345600000|2021-03-21 16:53:20|525.2|521.2|525.28|521.28|525.28|521.28|525.15|521.15|19
1616345610000|2021-03-21 16:53:30|525.29|521.29|525.2|521.2|525.29|521.29|525.19|521.19|19
1616345620000|2021-03-21 16:53:40|525.21|521.21|525.2|521.2|525.22|521.22|525.19|521.19|12
1616345630000|2021-03-21 16:53:50|525.19|521.19|525.19|521.19|525.22|521.22|525.18|521.18|13
1616345640000|2021-03-21 16:54:00|525.16|521.16|525.17|521.17|525.19|521.19|525.14|521.14|16
1616345650000|2021-03-21 16:54:10|525.18|521.18|525.16|521.16|525.19|521.19|525.14|521.14|13
1616345660000|2021-03-21 16:54:20|525.15|521.15|525.14|521.14|525.15|521.15|525.13|521.13|3
1616345670000|2021-03-21 16:54:30|525.13|521.13|525.12|521.12|525.14|521.14|525.11|521.11|5
1616345680000|2021-03-21 16:54:40|525.1|521.1|525.05|521.05|525.1|521.1|525.04|521.04|12
1616345690000|2021-03-21 16:54:50|525.08|521.08|525.1|521.1|525.13|521.13|525.05|521.05|12
1616345700000|2021-03-21 16:55:00|525.09|521.09|525.09|521.09|525.1|521.1|525.06|521.06|17
1616345710000|2021-03-21 16:55:10|525.07|521.07|525.18|521.18|525.31|521.31|525.02|521.02|12
1616345720000|2021-03-21 16:55:20|525.14|521.14|525.12|521.12|525.16|521.16|525.1|521.1|10
1616345730000|2021-03-21 16:55:30|525.15|521.15|525.16|521.16|525.16|521.16|525.13|521.13|10
1616345740000|2021-03-21 16:55:40|525.15|521.15|525.11|521.11|525.15|521.15|525.11|521.11|13
1616345750000|2021-03-21 16:55:50|525.12|521.12|525.16|521.16|525.17|521.17|525.11|521.11|18
1616345760000|2021-03-21 16:56:00|525.15|521.15|525.14|521.14|525.18|521.18|525.12|521.12|15
1616345770000|2021-03-21 16:56:10|525.13|521.13|525.15|521.15|525.16|521.16|525.11|521.11|8
1616345780000|2021-03-21 16:56:20|525.2|521.2|525.22|521.22|525.22|521.22|525.17|521.17|4
1616345790000|2021-03-21 16:56:30|525.24|521.24|525.2|521.2|525.25|521.25|525.15|521.15|17
1616345800000|2021-03-21 16:56:40|525.22|521.22|525.22|521.22|525.25|521.25|525.2|521.2|13
1616345810000|2021-03-21 16:56:50|525.23|521.23|525.19|521.19|525.25|521.25|525.19|521.19|12
1616345820000|2021-03-21 16:57:00|525.2|521.2|525.22|521.22|525.22|521.22|525.18|521.18|7
1616345830000|2021-03-21 16:57:10|525.24|521.24|525.29|521.29|525.54|521.54|525.24|521.24|20
1616345840000|2021-03-21 16:57:20|525.28|521.28|525.23|521.23|525.29|521.29|525.22|521.22|8
1616345850000|2021-03-21 16:57:30|525.25|521.25|525.32|521.32|525.32|521.32|525.22|521.22|17
1616345860000|2021-03-21 16:57:40|525.29|521.29|525.27|521.27|525.29|521.29|525.26|521.26|11
1616345870000|2021-03-21 16:57:50|525.26|521.26|525.25|521.25|525.28|521.28|525.24|521.24|13
1616345880000|2021-03-21 16:58:00|525.24|521.24|524.95|520.95|525.24|521.24|524.95|520.95|14
1616345890000|2021-03-21 16:58:10|524.94|520.94|524.99|520.99|525|521|524.92|520.92|22
1616345900000|2021-03-21 16:58:20|525|521|525.04|521.04|525.05|521.05|525|521|14
1616345910000|2021-03-21 16:58:30|525.02|521.02|525.02|521.02|525.04|521.04|525.01|521.01|9
1616345920000|2021-03-21 16:58:40|525.03|521.03|525.01|521.01|525.04|521.04|525.01|521.01|12
1616345930000|2021-03-21 16:58:50|525.02|521.02|525.03|521.03|525.03|521.03|525.01|521.01|12
1616345940000|2021-03-21 16:59:00|525.02|521.02|524.8|520.8|525.02|521.02|524.78|520.78|10
1616345950000|2021-03-21 16:59:10|524.82|520.82|524.84|520.84|524.84|520.84|524.8|520.8|13
1616345960000|2021-03-21 16:59:20|524.83|520.83|524.83|520.83|524.84|520.84|524.82|520.82|13
1616345970000|2021-03-21 16:59:30|524.82|520.82|524.82|520.82|524.83|520.83|524.82|520.82|3
1616345980000|2021-03-21 16:59:40|524.83|520.83|524.77|520.77|524.84|520.84|524.77|520.77|11
1616345990000|2021-03-21 16:59:50|524.81|520.81|524.84|520.84|524.87|520.87|524.8|520.8|10
1616346000000|2021-03-21 17:00:00|524.83|520.83|524.78|520.78|524.83|520.83|524.77|520.77|7
1616346010000|2021-03-21 17:00:10|524.79|520.79|525.06|521.06|525.09|521.09|524.79|520.79|22
1616346020000|2021-03-21 17:00:20|525.08|521.08|525.11|521.11|525.14|521.14|525.08|521.08|22
1616346030000|2021-03-21 17:00:30|525.1|521.1|525.18|521.18|525.19|521.19|525.09|521.09|21
1616346040000|2021-03-21 17:00:40|525.19|521.19|525.21|521.21|525.21|521.21|525.17|521.17|11
1616346050000|2021-03-21 17:00:50|525.2|521.2|525.2|521.2|525.21|521.21|525.19|521.19|11
1616346060000|2021-03-21 17:01:00|525.21|521.21|525.22|521.22|525.22|521.22|525.21|521.21|6
1616346070000|2021-03-21 17:01:10|525.23|521.23|525.47|521.47|525.48|521.48|525.23|521.23|18
1616346080000|2021-03-21 17:01:20|525.46|521.46|525.3|521.3|525.46|521.46|525.3|521.3|17
1616346090000|2021-03-21 17:01:30|525.32|521.32|525.34|521.34|525.34|521.34|525.3|521.3|14
1616346100000|2021-03-21 17:01:40|525.32|521.32|525.14|521.14|525.33|521.33|525.14|521.14|11
1616346110000|2021-03-21 17:01:50|525.15|521.15|525.14|521.14|525.24|521.24|525.14|521.14|18
1616346120000|2021-03-21 17:02:00|525.15|521.15|525.13|521.13|525.16|521.16|525.13|521.13|15
1616346130000|2021-03-21 17:02:10|525.11|521.11|525.16|521.16|525.35|521.35|525.11|521.11|11
1616346140000|2021-03-21 17:02:20|525.14|521.14|525.12|521.12|525.14|521.14|525.12|521.12|2
1616346150000|2021-03-21 17:02:30|525.09|521.09|524.64|520.64|525.09|521.09|524.63|520.63|32
1616346160000|2021-03-21 17:02:40|524.63|520.63|524.66|520.66|524.68|520.68|524.63|520.63|18
1616346170000|2021-03-21 17:02:50|524.65|520.65|524.64|520.64|524.65|520.65|524.63|520.63|6
1616346180000|2021-03-21 17:03:00|524.63|520.63|524.36|520.36|524.63|520.63|524.36|520.36|16
1616346190000|2021-03-21 17:03:10|524.32|520.32|524.1|520.1|524.35|520.35|524.1|520.1|29
1616346200000|2021-03-21 17:03:20|524.09|520.09|524.2|520.2|524.23|520.23|524.09|520.09|22
1616346210000|2021-03-21 17:03:30|524.21|520.21|524.24|520.24|524.26|520.26|524.11|520.11|22
1616346220000|2021-03-21 17:03:40|524.23|520.23|524.22|520.22|524.23|520.23|524.15|520.15|12
1616346230000|2021-03-21 17:03:50|524.25|520.25|524.58|520.58|524.58|520.58|524.21|520.21|13
1616346240000|2021-03-21 17:04:00|524.49|520.49|524.42|520.42|524.5|520.5|524.41|520.41|14
1616346250000|2021-03-21 17:04:10|524.41|520.41|524.42|520.42|524.42|520.42|524.41|520.41|10
1616346260000|2021-03-21 17:04:20|524.41|520.41|524.42|520.42|524.42|520.42|524.41|520.41|6
1616346270000|2021-03-21 17:04:30|524.41|520.41|524.38|520.38|524.44|520.44|524.3|520.3|11
1616346280000|2021-03-21 17:04:40|524.39|520.39|524.43|520.43|524.43|520.43|524.38|520.38|3
1616346290000|2021-03-21 17:04:50|524.42|520.42|524.21|520.21|524.42|520.42|524.21|520.21|18
1616346300000|2021-03-21 17:05:00|524.25|520.25|524.25|520.25|524.27|520.27|524.2|520.2|17
1616346310000|2021-03-21 17:05:10|524.23|520.23|524.26|520.26|524.26|520.26|524.21|520.21|10
1616346320000|2021-03-21 17:05:20|524.27|520.27|524.2|520.2|524.27|520.27|524.19|520.19|16
1616346330000|2021-03-21 17:05:30|524.17|520.17|524.14|520.14|524.18|520.18|524.11|520.11|19
1616346340000|2021-03-21 17:05:40|524.13|520.13|524.14|520.14|524.17|520.17|524.12|520.12|14
1616346350000|2021-03-21 17:05:50|524.15|520.15|524.13|520.13|524.15|520.15|524.12|520.12|9
1616346360000|2021-03-21 17:06:00|524.11|520.11|524.35|520.35|524.36|520.36|524.11|520.11|24
1616346370000|2021-03-21 17:06:10|524.33|520.33|524.45|520.45|524.48|520.48|524.33|520.33|20
1616346380000|2021-03-21 17:06:20|524.44|520.44|524.37|520.37|524.47|520.47|524.37|520.37|12
1616346390000|2021-03-21 17:06:30|524.35|520.35|524.37|520.37|524.37|520.37|524.34|520.34|12
1616346400000|2021-03-21 17:06:40|524.36|520.36|524.26|520.26|524.38|520.38|524.26|520.26|10
1616346410000|2021-03-21 17:06:50|524.28|520.28|524.22|520.22|524.28|520.28|524.22|520.22|16
1616346420000|2021-03-21 17:07:00|524.21|520.21|524.26|520.26|524.27|520.27|524.21|520.21|8
1616346430000|2021-03-21 17:07:10|524.27|520.27|524.25|520.25|524.28|520.28|524.25|520.25|11
1616346440000|2021-03-21 17:07:20|524.24|520.24|524.25|520.25|524.26|520.26|524.24|520.24|6
1616346450000|2021-03-21 17:07:30|524.24|520.24|524.23|520.23|524.26|520.26|524.21|520.21|8
1616346460000|2021-03-21 17:07:40|524.22|520.22|524.18|520.18|524.24|520.24|524.18|520.18|14
1616346470000|2021-03-21 17:07:50|524.2|520.2|524.27|520.27|524.29|520.29|524.19|520.19|13
1616346480000|2021-03-21 17:08:00|524.28|520.28|524.28|520.28|524.3|520.3|524.27|520.27|10
1616346490000|2021-03-21 17:08:10|524.29|520.29|524.33|520.33|524.34|520.34|524.28|520.28|12
1616346500000|2021-03-21 17:08:20|524.32|520.32|524.33|520.33|524.33|520.33|524.32|520.32|2
1616346510000|2021-03-21 17:08:30|524.34|520.34|524.34|520.34|524.36|520.36|524.34|520.34|5
1616346520000|2021-03-21 17:08:40|524.31|520.31|524.2|520.2|524.31|520.31|524.19|520.19|15
1616346530000|2021-03-21 17:08:50|524.18|520.18|524.17|520.17|524.18|520.18|524.16|520.16|7
1616346540000|2021-03-21 17:09:00|524.18|520.18|524.1|520.1|524.18|520.18|524.05|520.05|16
1616346550000|2021-03-21 17:09:10|524.11|520.11|524.17|520.17|524.22|520.22|524.09|520.09|20
1616346560000|2021-03-21 17:09:20|524.16|520.16|524.17|520.17|524.17|520.17|524.14|520.14|8
1616346570000|2021-03-21 17:09:30|524.16|520.16|524.13|520.13|524.16|520.16|524.1|520.1|13
1616346580000|2021-03-21 17:09:40|524.12|520.12|524.05|520.05|524.12|520.12|524.05|520.05|18
1616346590000|2021-03-21 17:09:50|524.04|520.04|524.03|520.03|524.06|520.06|523.98|519.98|20
1616346600000|2021-03-21 17:10:00|523.99|519.99|523.9|519.9|524|520|523.89|519.89|11
1616346610000|2021-03-21 17:10:10|523.89|519.89|524.31|520.31|524.31|520.31|523.85|519.85|24
1616346620000|2021-03-21 17:10:20|524.29|520.29|524.24|520.24|524.29|520.29|524.24|520.24|12
1616346630000|2021-03-21 17:10:30|524.27|520.27|524.27|520.27|524.27|520.27|524.21|520.21|12
1616346640000|2021-03-21 17:10:40|524.26|520.26|524.13|520.13|524.27|520.27|524.1|520.1|14
1616346650000|2021-03-21 17:10:50|524.11|520.11|524.14|520.14|524.16|520.16|524.11|520.11|16
1616346660000|2021-03-21 17:11:00|524.13|520.13|524.09|520.09|524.16|520.16|524.07|520.07|18
1616346670000|2021-03-21 17:11:10|524.07|520.07|524.03|520.03|524.08|520.08|524.02|520.02|20
1616346680000|2021-03-21 17:11:20|524.02|520.02|523.93|519.93|524.03|520.03|523.93|519.93|6
1616346690000|2021-03-21 17:11:30|523.91|519.91|523.95|519.95|523.95|519.95|523.91|519.91|5
1616346700000|2021-03-21 17:11:40|523.89|519.89|523.89|519.89|523.89|519.89|523.89|519.89|1
1616346710000|2021-03-21 17:11:50|523.9|519.9|523.91|519.91|523.92|519.92|523.89|519.89|6
1616346720000|2021-03-21 17:12:00|523.92|519.92|524.06|520.06|524.06|520.06|523.91|519.91|14
1616346730000|2021-03-21 17:12:10|524.08|520.08|524.25|520.25|524.29|520.29|524.08|520.08|22
1616346740000|2021-03-21 17:12:20|524.26|520.26|524.29|520.29|524.29|520.29|524.24|520.24|16
1616346750000|2021-03-21 17:12:30|524.28|520.28|524.28|520.28|524.31|520.31|524.28|520.28|10
1616346760000|2021-03-21 17:12:40|524.27|520.27|524.27|520.27|524.3|520.3|524.27|520.27|9
1616346770000|2021-03-21 17:12:50|524.28|520.28|524.65|520.65|524.68|520.68|524.28|520.28|24
1616346780000|2021-03-21 17:13:00|524.64|520.64|524.6|520.6|524.67|520.67|524.6|520.6|12
1616346790000|2021-03-21 17:13:10|524.57|520.57|524.62|520.62|524.62|520.62|524.57|520.57|6
1616346800000|2021-03-21 17:13:20|524.61|520.61|524.54|520.54|524.61|520.61|524.54|520.54|9
1616346810000|2021-03-21 17:13:30|524.55|520.55|524.43|520.43|524.55|520.55|524.42|520.42|12
1616346820000|2021-03-21 17:13:40|524.42|520.42|524.28|520.28|524.43|520.43|524.28|520.28|10
1616346830000|2021-03-21 17:13:50|524.29|520.29|524.25|520.25|524.29|520.29|524.24|520.24|16
1616346840000|2021-03-21 17:14:00|524.24|520.24|524.2|520.2|524.26|520.26|524.2|520.2|22
1616346850000|2021-03-21 17:14:10|524.21|520.21|524.09|520.09|524.25|520.25|524.08|520.08|20
1616346860000|2021-03-21 17:14:20|524.11|520.11|524.27|520.27|524.27|520.27|524.11|520.11|15
1616346870000|2021-03-21 17:14:30|524.28|520.28|524.75|520.75|524.79|520.79|524.24|520.24|29
1616346880000|2021-03-21 17:14:40|524.76|520.76|524.81|520.81|524.81|520.81|524.71|520.71|15
1616346890000|2021-03-21 17:14:50|524.84|520.84|524.86|520.86|524.91|520.91|524.8|520.8|17
1616346900000|2021-03-21 17:15:00|524.83|520.83|524.91|520.91|524.91|520.91|524.79|520.79|17
1616346910000|2021-03-21 17:15:10|524.88|520.88|524.74|520.74|524.88|520.88|524.72|520.72|19
1616346920000|2021-03-21 17:15:20|524.75|520.75|524.76|520.76|524.76|520.76|524.71|520.71|10
1616346930000|2021-03-21 17:15:30|524.75|520.75|524.74|520.74|524.77|520.77|524.74|520.74|17
1616346940000|2021-03-21 17:15:40|524.76|520.76|524.86|520.86|524.98|520.98|524.74|520.74|24
1616346950000|2021-03-21 17:15:50|524.88|520.88|524.9|520.9|524.9|520.9|524.84|520.84|12
1616346960000|2021-03-21 17:16:00|524.88|520.88|524.86|520.86|524.89|520.89|524.84|520.84|10
1616346970000|2021-03-21 17:16:10|524.88|520.88|524.74|520.74|524.88|520.88|524.72|520.72|17
1616346980000|2021-03-21 17:16:20|524.76|520.76|524.72|520.72|524.77|520.77|524.71|520.71|19
1616346990000|2021-03-21 17:16:30|524.73|520.73|524.89|520.89|524.89|520.89|524.71|520.71|15
1616347000000|2021-03-21 17:16:40|524.88|520.88|524.92|520.92|524.92|520.92|524.86|520.86|15
1616347010000|2021-03-21 17:16:50|524.89|520.89|525.14|521.14|525.14|521.14|524.89|520.89|20
1616347020000|2021-03-21 17:17:00|525.13|521.13|525.09|521.09|525.13|521.13|525.06|521.06|12
1616347030000|2021-03-21 17:17:10|525.08|521.08|525.05|521.05|525.08|521.08|525.01|521.01|15
1616347040000|2021-03-21 17:17:20|525.06|521.06|525.16|521.16|525.25|521.25|525.03|521.03|17
1616347050000|2021-03-21 17:17:30|525.17|521.17|525.21|521.21|525.22|521.22|525.17|521.17|4
1616347060000|2021-03-21 17:17:40|525.2|521.2|525.27|521.27|525.28|521.28|525.2|521.2|10
1616347070000|2021-03-21 17:17:50|525.28|521.28|525.29|521.29|525.29|521.29|525.26|521.26|10
1616347080000|2021-03-21 17:18:00|525.28|521.28|525.38|521.38|525.38|521.38|525.28|521.28|16
1616347090000|2021-03-21 17:18:10|525.39|521.39|525.39|521.39|525.43|521.43|525.38|521.38|9
1616347100000|2021-03-21 17:18:20|525.4|521.4|525.46|521.46|525.48|521.48|525.38|521.38|7
1616347110000|2021-03-21 17:18:30|525.48|521.48|525.44|521.44|525.48|521.48|525.44|521.44|5
1616347120000|2021-03-21 17:18:40|525.43|521.43|525.43|521.43|525.44|521.44|525.33|521.33|12
1616347130000|2021-03-21 17:18:50|525.44|521.44|525.4|521.4|525.46|521.46|525.38|521.38|15
1616347140000|2021-03-21 17:19:00|525.39|521.39|525.38|521.38|525.4|521.4|525.38|521.38|8
1616347150000|2021-03-21 17:19:10|525.39|521.39|525.39|521.39|525.41|521.41|525.38|521.38|9
1616347160000|2021-03-21 17:19:20|525.38|521.38|525.39|521.39|525.4|521.4|525.38|521.38|5
1616347170000|2021-03-21 17:19:30|525.41|521.41|525.44|521.44|525.44|521.44|525.38|521.38|14
1616347180000|2021-03-21 17:19:40|525.41|521.41|525.46|521.46|525.48|521.48|525.41|521.41|15
1616347190000|2021-03-21 17:19:50|525.44|521.44|525.53|521.53|525.57|521.57|525.44|521.44|12
1616347200000|2021-03-21 17:20:00|525.57|521.57|526.32|522.32|526.35|522.35|525.54|521.54|19
1616347210000|2021-03-21 17:20:10|526.38|522.38|526.56|522.56|526.56|522.56|526.38|522.38|19
1616347220000|2021-03-21 17:20:20|526.57|522.57|526.79|522.79|526.79|522.79|526.57|522.57|16
1616347230000|2021-03-21 17:20:30|526.77|522.77|527.27|523.27|527.27|523.27|526.77|522.77|17
1616347240000|2021-03-21 17:20:40|527.3|523.3|527.66|523.66|527.69|523.69|527.3|523.3|17
1616347250000|2021-03-21 17:20:50|527.62|523.62|527.73|523.73|527.73|523.73|527.62|523.62|18
1616347260000|2021-03-21 17:21:00|527.69|523.69|527.84|523.84|527.94|523.94|527.69|523.69|20
1616347270000|2021-03-21 17:21:10|527.85|523.85|527.97|523.97|527.97|523.97|527.81|523.81|16
1616347280000|2021-03-21 17:21:20|527.98|523.98|528.12|524.12|528.14|524.14|527.98|523.98|19
1616347290000|2021-03-21 17:21:30|528.14|524.14|528.13|524.13|528.16|524.16|528.13|524.13|5
1616347300000|2021-03-21 17:21:40|528.12|524.12|528.13|524.13|528.14|524.14|528.11|524.11|10
1616347310000|2021-03-21 17:21:50|528.14|524.14|528.17|524.17|528.19|524.19|528.14|524.14|10
1616347320000|2021-03-21 17:22:00|528.16|524.16|528.17|524.17|528.17|524.17|528.16|524.16|4
1616347330000|2021-03-21 17:22:10|528.18|524.18|528.18|524.18|528.18|524.18|528.17|524.17|9
1616347340000|2021-03-21 17:22:20|528.17|524.17|528.17|524.17|528.18|524.18|528.16|524.16|11
1616347350000|2021-03-21 17:22:30|528.18|524.18|528.17|524.17|528.18|524.18|528.17|524.17|8
1616347360000|2021-03-21 17:22:40|528.16|524.16|528.15|524.15|528.16|524.16|528.15|524.15|6
1616347370000|2021-03-21 17:22:50|528.16|524.16|527.79|523.79|528.16|524.16|527.77|523.77|20
1616347380000|2021-03-21 17:23:00|527.77|523.77|527.73|523.73|527.77|523.77|527.69|523.69|20
1616347390000|2021-03-21 17:23:10|527.7|523.7|527.65|523.65|527.73|523.73|527.61|523.61|26
1616347400000|2021-03-21 17:23:20|527.67|523.67|527.46|523.46|527.7|523.7|527.46|523.46|15
1616347410000|2021-03-21 17:23:30|527.44|523.44|526.92|522.92|527.48|523.48|526.89|522.89|26
1616347420000|2021-03-21 17:23:40|526.9|522.9|526.83|522.83|526.93|522.93|526.7|522.7|22
1616347430000|2021-03-21 17:23:50|526.86|522.86|526.83|522.83|526.91|522.91|526.82|522.82|22
1616347440000|2021-03-21 17:24:00|526.82|522.82|527.35|523.35|527.35|523.35|526.82|522.82|26
1616347450000|2021-03-21 17:24:10|527.49|523.49|527.38|523.38|527.49|523.49|527.37|523.37|10
1616347460000|2021-03-21 17:24:20|527.37|523.37|527.34|523.34|527.37|523.37|527.34|523.34|10
1616347470000|2021-03-21 17:24:30|527.33|523.33|527.37|523.37|527.41|523.41|527.33|523.33|19
1616347480000|2021-03-21 17:24:40|527.38|523.38|527.5|523.5|527.5|523.5|527.37|523.37|8
1616347490000|2021-03-21 17:24:50|527.51|523.51|527.51|523.51|527.53|523.53|527.51|523.51|9
1616347500000|2021-03-21 17:25:00|527.5|523.5|527.55|523.55|527.55|523.55|527.48|523.48|14
1616347510000|2021-03-21 17:25:10|527.54|523.54|527.72|523.72|527.72|523.72|527.54|523.54|10
1616347520000|2021-03-21 17:25:20|527.71|523.71|527.69|523.69|527.71|523.71|527.69|523.69|8
1616347530000|2021-03-21 17:25:30|527.7|523.7|527.72|523.72|527.72|523.72|527.7|523.7|7
1616347540000|2021-03-21 17:25:40|527.73|523.73|527.71|523.71|527.73|523.73|527.67|523.67|11
1616347550000|2021-03-21 17:25:50|527.72|523.72|527.65|523.65|527.73|523.73|527.65|523.65|6
1616347560000|2021-03-21 17:26:00|527.66|523.66|527.56|523.56|527.68|523.68|527.44|523.44|15
1616347570000|2021-03-21 17:26:10|527.55|523.55|527.53|523.53|527.55|523.55|527.53|523.53|5
1616347580000|2021-03-21 17:26:20|527.54|523.54|527.35|523.35|527.54|523.54|527.18|523.18|19
1616347600000|2021-03-21 17:26:40|527.36|523.36|527.37|523.37|527.37|523.37|527.36|523.36|2
1616347610000|2021-03-21 17:26:50|527.34|523.34|527.34|523.34|527.36|523.36|527.33|523.33|4
1616347620000|2021-03-21 17:27:00|527.36|523.36|527.18|523.18|527.36|523.36|527.18|523.18|11
1616347630000|2021-03-21 17:27:10|527.16|523.16|526.92|522.92|527.16|523.16|526.89|522.89|20
1616347640000|2021-03-21 17:27:20|526.93|522.93|526.94|522.94|526.94|522.94|526.9|522.9|11
1616347650000|2021-03-21 17:27:30|526.93|522.93|527.06|523.06|527.2|523.2|526.93|522.93|16
1616347660000|2021-03-21 17:27:40|527.05|523.05|527.05|523.05|527.06|523.06|527.01|523.01|10
1616347670000|2021-03-21 17:27:50|527.04|523.04|527.07|523.07|527.08|523.08|527.04|523.04|11
1616347680000|2021-03-21 17:28:00|527.08|523.08|527.15|523.15|527.15|523.15|527.05|523.05|13
1616347690000|2021-03-21 17:28:10|527.14|523.14|527.24|523.24|527.24|523.24|527.14|523.14|12
1616347700000|2021-03-21 17:28:20|527.25|523.25|527.24|523.24|527.42|523.42|527.23|523.23|16
1616347710000|2021-03-21 17:28:30|527.28|523.28|527.43|523.43|527.43|523.43|527.25|523.25|13
1616347720000|2021-03-21 17:28:40|527.42|523.42|527.4|523.4|527.44|523.44|527.38|523.38|12
1616347730000|2021-03-21 17:28:50|527.39|523.39|527.4|523.4|527.44|523.44|527.39|523.39|9
1616347740000|2021-03-21 17:29:00|527.38|523.38|527.22|523.22|527.38|523.38|527.16|523.16|13
1616347750000|2021-03-21 17:29:10|527.2|523.2|527.13|523.13|527.23|523.23|527.12|523.12|16
1616347760000|2021-03-21 17:29:20|527.12|523.12|526.81|522.81|527.12|523.12|526.81|522.81|22
1616347770000|2021-03-21 17:29:30|526.82|522.82|526.96|522.96|526.99|522.99|526.82|522.82|22
1616347780000|2021-03-21 17:29:40|526.95|522.95|526.84|522.84|526.96|522.96|526.82|522.82|18
1616347790000|2021-03-21 17:29:50|526.86|522.86|526.87|522.87|526.94|522.94|526.86|522.86|18
1616347800000|2021-03-21 17:30:00|526.86|522.86|527.14|523.14|527.14|523.14|526.85|522.85|17
1616347810000|2021-03-21 17:30:10|527.02|523.02|527.03|523.03|527.15|523.15|526.99|522.99|17
1616347820000|2021-03-21 17:30:20|527.02|523.02|527.05|523.05|527.06|523.06|527.01|523.01|9
1616347830000|2021-03-21 17:30:30|527.09|523.09|527.15|523.15|527.15|523.15|527.09|523.09|12
1616347840000|2021-03-21 17:30:40|527.14|523.14|527.12|523.12|527.14|523.14|527.11|523.11|16
1616347850000|2021-03-21 17:30:50|527.14|523.14|527.19|523.19|527.21|523.21|527.13|523.13|14
1616347860000|2021-03-21 17:31:00|527.2|523.2|527.19|523.19|527.21|523.21|527.19|523.19|4
1616347870000|2021-03-21 17:31:10|527.18|523.18|527.05|523.05|527.18|523.18|527.04|523.04|17
1616347880000|2021-03-21 17:31:20|527.06|523.06|527.06|523.06|527.08|523.08|527.04|523.04|9
1616347890000|2021-03-21 17:31:30|527.05|523.05|526.92|522.92|527.06|523.06|526.82|522.82|22
1616347900000|2021-03-21 17:31:40|526.93|522.93|526.86|522.86|526.93|522.93|526.86|522.86|10
1616347910000|2021-03-21 17:31:50|526.88|522.88|526.86|522.86|526.89|522.89|526.85|522.85|7
1616347920000|2021-03-21 17:32:00|526.89|522.89|527.14|523.14|527.14|523.14|526.89|522.89|20
1616347930000|2021-03-21 17:32:10|527.15|523.15|527.11|523.11|527.15|523.15|527.07|523.07|19
1616347940000|2021-03-21 17:32:20|527.09|523.09|527.12|523.12|527.13|523.13|527.09|523.09|13
1616347950000|2021-03-21 17:32:30|527.11|523.11|527.46|523.46|527.46|523.46|527.11|523.11|16
1616347960000|2021-03-21 17:32:40|527.4|523.4|527.38|523.38|527.4|523.4|527.36|523.36|14
1616347970000|2021-03-21 17:32:50|527.39|523.39|527.48|523.48|527.51|523.51|527.37|523.37|15
1616347980000|2021-03-21 17:33:00|527.49|523.49|527.39|523.39|527.49|523.49|527.26|523.26|11
1616347990000|2021-03-21 17:33:10|527.4|523.4|527.4|523.4|527.41|523.41|527.39|523.39|8
1616348000000|2021-03-21 17:33:20|527.39|523.39|527.53|523.53|527.54|523.54|527.39|523.39|19
1616348010000|2021-03-21 17:33:30|527.56|523.56|527.57|523.57|527.62|523.62|527.56|523.56|16
1616348020000|2021-03-21 17:33:40|527.58|523.58|527.61|523.61|527.61|523.61|527.56|523.56|18
1616348030000|2021-03-21 17:33:50|527.6|523.6|527.61|523.61|527.61|523.61|527.53|523.53|12
1616348040000|2021-03-21 17:34:00|527.6|523.6|527.72|523.72|527.75|523.75|527.6|523.6|15
1616348050000|2021-03-21 17:34:10|527.68|523.68|527.69|523.69|527.69|523.69|527.66|523.66|8
1616348060000|2021-03-21 17:34:20|527.71|523.71|527.72|523.72|527.73|523.73|527.71|523.71|3
1616348070000|2021-03-21 17:34:30|527.69|523.69|527.68|523.68|527.69|523.69|527.68|523.68|6
1616348080000|2021-03-21 17:34:40|527.67|523.67|527.58|523.58|527.67|523.67|527.56|523.56|9
1616348090000|2021-03-21 17:34:50|527.57|523.57|527.57|523.57|527.58|523.58|527.56|523.56|5
1616348100000|2021-03-21 17:35:00|527.58|523.58|527.61|523.61|527.61|523.61|527.58|523.58|6
1616348110000|2021-03-21 17:35:10|527.62|523.62|527.61|523.61|527.62|523.62|527.59|523.59|6
1616348120000|2021-03-21 17:35:20|527.62|523.62|527.48|523.48|527.62|523.62|527.46|523.46|9
1616348130000|2021-03-21 17:35:30|527.49|523.49|527.47|523.47|527.51|523.51|527.46|523.46|12
1616348140000|2021-03-21 17:35:40|527.51|523.51|527.52|523.52|527.62|523.62|527.47|523.47|15
1616348150000|2021-03-21 17:35:50|527.53|523.53|527.53|523.53|527.53|523.53|527.51|523.51|12
1616348160000|2021-03-21 17:36:00|527.55|523.55|527.71|523.71|527.71|523.71|527.55|523.55|14
1616348170000|2021-03-21 17:36:10|527.73|523.73|527.81|523.81|527.84|523.84|527.73|523.73|12
1616348180000|2021-03-21 17:36:20|527.8|523.8|527.76|523.76|527.8|523.8|527.75|523.75|13
1616348190000|2021-03-21 17:36:30|527.78|523.78|527.74|523.74|527.79|523.79|527.74|523.74|14
1616348200000|2021-03-21 17:36:40|527.73|523.73|527.72|523.72|527.82|523.82|527.7|523.7|13
1616348210000|2021-03-21 17:36:50|527.73|523.73|527.72|523.72|527.73|523.73|527.71|523.71|12
1616348220000|2021-03-21 17:37:00|527.73|523.73|527.52|523.52|527.74|523.74|527.49|523.49|20
1616348230000|2021-03-21 17:37:10|527.51|523.51|527.51|523.51|527.52|523.52|527.49|523.49|12
1616348240000|2021-03-21 17:37:20|527.49|523.49|527.51|523.51|527.52|523.52|527.48|523.48|13
1616348250000|2021-03-21 17:37:30|527.52|523.52|527.49|523.49|527.52|523.52|527.49|523.49|11
1616348260000|2021-03-21 17:37:40|527.5|523.5|527.39|523.39|527.5|523.5|527.37|523.37|15
1616348270000|2021-03-21 17:37:50|527.41|523.41|527.41|523.41|527.41|523.41|527.38|523.38|5
1616348280000|2021-03-21 17:38:00|527.39|523.39|527.3|523.3|527.39|523.39|527.18|523.18|14
1616348290000|2021-03-21 17:38:10|527.29|523.29|527.3|523.3|527.31|523.31|527.28|523.28|7
1616348300000|2021-03-21 17:38:20|527.32|523.32|527.3|523.3|527.32|523.32|527.3|523.3|4
1616348310000|2021-03-21 17:38:30|527.32|523.32|527.15|523.15|527.32|523.32|527.15|523.15|12
1616348320000|2021-03-21 17:38:40|527.16|523.16|526.98|522.98|527.16|523.16|526.97|522.97|6
1616348330000|2021-03-21 17:38:50|526.97|522.97|526.98|522.98|527.01|523.01|526.97|522.97|10
1616348340000|2021-03-21 17:39:00|526.99|522.99|527.01|523.01|527.04|523.04|526.98|522.98|17
1616348350000|2021-03-21 17:39:10|527.03|523.03|527.26|523.26|527.28|523.28|527.03|523.03|16
1616348360000|2021-03-21 17:39:20|527.24|523.24|527.27|523.27|527.28|523.28|527.24|523.24|7
1616348370000|2021-03-21 17:39:30|527.28|523.28|527.27|523.27|527.29|523.29|527.27|523.27|3
1616348380000|2021-03-21 17:39:40|527.28|523.28|527.32|523.32|527.36|523.36|527.28|523.28|11
1616348390000|2021-03-21 17:39:50|527.31|523.31|527.44|523.44|527.45|523.45|527.31|523.31|6
1616348400000|2021-03-21 17:40:00|527.45|523.45|527.5|523.5|527.5|523.5|527.43|523.43|13
1616348410000|2021-03-21 17:40:10|527.49|523.49|527.36|523.36|527.5|523.5|527.34|523.34|14
1616348420000|2021-03-21 17:40:20|527.34|523.34|527.35|523.35|527.36|523.36|527.34|523.34|10
1616348430000|2021-03-21 17:40:30|527.34|523.34|527.38|523.38|527.41|523.41|527.34|523.34|4
1616348440000|2021-03-21 17:40:40|527.42|523.42|527.43|523.43|527.45|523.45|527.42|523.42|11
1616348450000|2021-03-21 17:40:50|527.39|523.39|527.34|523.34|527.39|523.39|527.2|523.2|5
1616348460000|2021-03-21 17:41:00|527.33|523.33|527.13|523.13|527.33|523.33|526.99|522.99|27
1616348470000|2021-03-21 17:41:10|527.14|523.14|527.14|523.14|527.15|523.15|527.13|523.13|7
1616348480000|2021-03-21 17:41:20|527.15|523.15|527.16|523.16|527.16|523.16|527.14|523.14|4
1616348490000|2021-03-21 17:41:30|527.15|523.15|527.11|523.11|527.16|523.16|527.1|523.1|8
1616348500000|2021-03-21 17:41:40|527.12|523.12|527.14|523.14|527.16|523.16|527.12|523.12|13
1616348510000|2021-03-21 17:41:50|527.13|523.13|527.12|523.12|527.13|523.13|527.12|523.12|6
1616348520000|2021-03-21 17:42:00|527.1|523.1|526.93|522.93|527.14|523.14|526.8|522.8|27
1616348530000|2021-03-21 17:42:10|526.92|522.92|527.07|523.07|527.08|523.08|526.92|522.92|15
1616348540000|2021-03-21 17:42:20|527.08|523.08|527.08|523.08|527.09|523.09|527.07|523.07|9
1616348550000|2021-03-21 17:42:30|527.07|523.07|527.07|523.07|527.09|523.09|527|523|14
1616348560000|2021-03-21 17:42:40|527.08|523.08|527.17|523.17|527.17|523.17|527.08|523.08|12
1616348570000|2021-03-21 17:42:50|527.16|523.16|527.28|523.28|527.28|523.28|527.14|523.14|13
1616348580000|2021-03-21 17:43:00|527.27|523.27|527.36|523.36|527.38|523.38|527.27|523.27|9
1616348590000|2021-03-21 17:43:10|527.37|523.37|527.75|523.75|527.75|523.75|527.37|523.37|15
1616348600000|2021-03-21 17:43:20|527.77|523.77|527.84|523.84|527.87|523.87|527.77|523.77|13
1616348610000|2021-03-21 17:43:30|527.85|523.85|527.91|523.91|527.97|523.97|527.82|523.82|13
1616348620000|2021-03-21 17:43:40|527.92|523.92|527.88|523.88|527.92|523.92|527.85|523.85|11
1616348630000|2021-03-21 17:43:50|527.89|523.89|527.89|523.89|527.91|523.91|527.88|523.88|9
1616348640000|2021-03-21 17:44:00|527.86|523.86|527.65|523.65|527.86|523.86|527.62|523.62|13
1616348650000|2021-03-21 17:44:10|527.66|523.66|527.84|523.84|527.85|523.85|527.66|523.66|13
1616348660000|2021-03-21 17:44:20|527.86|523.86|527.9|523.9|527.9|523.9|527.82|523.82|10
1616348670000|2021-03-21 17:44:30|527.92|523.92|527.91|523.91|527.93|523.93|527.91|523.91|16
1616348680000|2021-03-21 17:44:40|527.93|523.93|527.96|523.96|527.96|523.96|527.92|523.92|9
1616348690000|2021-03-21 17:44:50|527.98|523.98|528|524|528|524|527.96|523.96|11
1616348700000|2021-03-21 17:45:00|527.99|523.99|527.98|523.98|528.01|524.01|527.98|523.98|5
1616348710000|2021-03-21 17:45:10|527.97|523.97|527.83|523.83|527.98|523.98|527.76|523.76|14
1616348720000|2021-03-21 17:45:20|527.82|523.82|527.63|523.63|527.82|523.82|527.63|523.63|9
1616348730000|2021-03-21 17:45:30|527.65|523.65|527.57|523.57|527.65|523.65|527.57|523.57|4
1616348750000|2021-03-21 17:45:50|527.56|523.56|527.44|523.44|527.57|523.57|527.4|523.4|21
1616348760000|2021-03-21 17:46:00|527.45|523.45|527.48|523.48|527.49|523.49|527.45|523.45|9
1616348770000|2021-03-21 17:46:10|527.49|523.49|527.49|523.49|527.68|523.68|527.48|523.48|14
1616348780000|2021-03-21 17:46:20|527.51|523.51|527.5|523.5|527.51|523.51|527.47|523.47|10
1616348790000|2021-03-21 17:46:30|527.48|523.48|527.49|523.49|527.49|523.49|527.43|523.43|13
1616348800000|2021-03-21 17:46:40|527.51|523.51|527.51|523.51|527.51|523.51|527.51|523.51|1
1616348810000|2021-03-21 17:46:50|527.5|523.5|527.5|523.5|527.5|523.5|527.46|523.46|7
1616348820000|2021-03-21 17:47:00|527.47|523.47|527.48|523.48|527.53|523.53|527.28|523.28|14
1616348830000|2021-03-21 17:47:10|527.47|523.47|527.55|523.55|527.55|523.55|527.46|523.46|7
1616348840000|2021-03-21 17:47:20|527.59|523.59|527.58|523.58|527.6|523.6|527.55|523.55|14
1616348850000|2021-03-21 17:47:30|527.56|523.56|527.59|523.59|527.59|523.59|527.56|523.56|4
1616348860000|2021-03-21 17:47:40|527.6|523.6|527.53|523.53|527.62|523.62|527.51|523.51|14
1616348870000|2021-03-21 17:47:50|527.51|523.51|527.75|523.75|527.76|523.76|527.51|523.51|13
1616348880000|2021-03-21 17:48:00|527.77|523.77|527.84|523.84|527.84|523.84|527.77|523.77|14
1616348890000|2021-03-21 17:48:10|527.82|523.82|527.89|523.89|527.89|523.89|527.82|523.82|2
1616348900000|2021-03-21 17:48:20|527.88|523.88|527.86|523.86|527.88|523.88|527.78|523.78|17
1616348910000|2021-03-21 17:48:30|527.87|523.87|527.68|523.68|527.87|523.87|527.66|523.66|26
1616348920000|2021-03-21 17:48:40|527.66|523.66|527.76|523.76|527.76|523.76|527.6|523.6|14
1616348930000|2021-03-21 17:48:50|527.72|523.72|527.51|523.51|527.76|523.76|527.5|523.5|16
1616348940000|2021-03-21 17:49:00|527.5|523.5|527.45|523.45|527.5|523.5|527.38|523.38|13
1616348950000|2021-03-21 17:49:10|527.44|523.44|527.58|523.58|527.6|523.6|527.43|523.43|12
1616348960000|2021-03-21 17:49:20|527.59|523.59|527.53|523.53|527.59|523.59|527.53|523.53|7
1616348970000|2021-03-21 17:49:30|527.52|523.52|527.49|523.49|527.52|523.52|527.48|523.48|9
1616348980000|2021-03-21 17:49:40|527.51|523.51|527.49|523.49|527.51|523.51|527.48|523.48|4
1616348990000|2021-03-21 17:49:50|527.48|523.48|527.48|523.48|527.48|523.48|527.47|523.47|5
1616349000000|2021-03-21 17:50:00|527.49|523.49|527.6|523.6|527.61|523.61|527.49|523.49|8
1616349010000|2021-03-21 17:50:10|527.63|523.63|527.65|523.65|527.66|523.66|527.63|523.63|13
1616349020000|2021-03-21 17:50:20|527.66|523.66|527.63|523.63|527.66|523.66|527.63|523.63|9
1616349030000|2021-03-21 17:50:30|527.64|523.64|527.63|523.63|527.64|523.64|527.61|523.61|9
1616349040000|2021-03-21 17:50:40|527.62|523.62|527.54|523.54|527.63|523.63|527.54|523.54|9
1616349050000|2021-03-21 17:50:50|527.53|523.53|527.44|523.44|527.56|523.56|527.44|523.44|13
1616349060000|2021-03-21 17:51:00|527.42|523.42|527.39|523.39|527.43|523.43|527.39|523.39|8
1616349070000|2021-03-21 17:51:10|527.38|523.38|527.37|523.37|527.38|523.38|527.37|523.37|2
1616349080000|2021-03-21 17:51:20|527.36|523.36|527.36|523.36|527.37|523.37|527.36|523.36|5
1616349090000|2021-03-21 17:51:30|527.37|523.37|527.39|523.39|527.41|523.41|527.37|523.37|8
1616349100000|2021-03-21 17:51:40|527.4|523.4|527.1|523.1|527.4|523.4|527|523|18
1616349110000|2021-03-21 17:51:50|527.09|523.09|526.98|522.98|527.11|523.11|526.98|522.98|18
1616349120000|2021-03-21 17:52:00|527.03|523.03|527.07|523.07|527.08|523.08|526.97|522.97|19
1616349130000|2021-03-21 17:52:10|527.09|523.09|527.12|523.12|527.14|523.14|527.09|523.09|12
1616349140000|2021-03-21 17:52:20|527.13|523.13|527.05|523.05|527.13|523.13|527.05|523.05|12
1616349150000|2021-03-21 17:52:30|527.04|523.04|527.12|523.12|527.12|523.12|527.03|523.03|20
1616349160000|2021-03-21 17:52:40|527.11|523.11|527.04|523.04|527.12|523.12|527.04|523.04|13
1616349170000|2021-03-21 17:52:50|527.05|523.05|527.08|523.08|527.08|523.08|527.05|523.05|7
1616349180000|2021-03-21 17:53:00|527.1|523.1|527.21|523.21|527.21|523.21|527.1|523.1|13
1616349190000|2021-03-21 17:53:10|527.22|523.22|527.27|523.27|527.27|523.27|527.19|523.19|19
1616349200000|2021-03-21 17:53:20|527.26|523.26|527.26|523.26|527.26|523.26|527.25|523.25|3
1616349210000|2021-03-21 17:53:30|527.25|523.25|527.21|523.21|527.26|523.26|527.06|523.06|12
1616349220000|2021-03-21 17:53:40|527.2|523.2|527.28|523.28|527.3|523.3|527.19|523.19|13
1616349230000|2021-03-21 17:53:50|527.27|523.27|527.21|523.21|527.27|523.27|527.05|523.05|20
1616349240000|2021-03-21 17:54:00|527.2|523.2|527.22|523.22|527.22|523.22|527.18|523.18|14
1616349250000|2021-03-21 17:54:10|527.2|523.2|527.3|523.3|527.34|523.34|527.2|523.2|22
1616349260000|2021-03-21 17:54:20|527.28|523.28|527.51|523.51|527.51|523.51|527.28|523.28|20
1616349270000|2021-03-21 17:54:30|527.5|523.5|527.5|523.5|527.5|523.5|527.5|523.5|1
1616349280000|2021-03-21 17:54:40|527.49|523.49|527.47|523.47|527.5|523.5|527.47|523.47|9
1616349290000|2021-03-21 17:54:50|527.28|523.28|527.33|523.33|527.34|523.34|527.27|523.27|12
1616349300000|2021-03-21 17:55:00|527.31|523.31|527.35|523.35|527.35|523.35|527.31|523.31|7
1616349310000|2021-03-21 17:55:10|527.36|523.36|527.48|523.48|527.51|523.51|527.36|523.36|12
1616349320000|2021-03-21 17:55:20|527.5|523.5|527.49|523.49|527.5|523.5|527.49|523.49|2
1616349330000|2021-03-21 17:55:30|527.51|523.51|527.55|523.55|527.56|523.56|527.49|523.49|9
1616349340000|2021-03-21 17:55:40|527.56|523.56|527.57|523.57|527.57|523.57|527.5|523.5|8
1616349350000|2021-03-21 17:55:50|527.58|523.58|527.65|523.65|527.7|523.7|527.56|523.56|17
1616349360000|2021-03-21 17:56:00|527.64|523.64|527.7|523.7|527.72|523.72|527.62|523.62|13
1616349370000|2021-03-21 17:56:10|527.65|523.65|527.39|523.39|527.65|523.65|527.38|523.38|18
1616349380000|2021-03-21 17:56:20|527.52|523.52|527.51|523.51|527.52|523.52|527.37|523.37|16
1616349390000|2021-03-21 17:56:30|527.48|523.48|527.4|523.4|527.48|523.48|527.29|523.29|4
1616349400000|2021-03-21 17:56:40|527.29|523.29|527.23|523.23|527.41|523.41|527.2|523.2|19
1616349410000|2021-03-21 17:56:50|527.31|523.31|527.21|523.21|527.4|523.4|527.21|523.21|14
1616349420000|2021-03-21 17:57:00|527.29|523.29|527.4|523.4|527.4|523.4|527.18|523.18|23
1616349430000|2021-03-21 17:57:10|527.42|523.42|527.28|523.28|527.47|523.47|527.22|523.22|15
1616349440000|2021-03-21 17:57:20|527.43|523.43|527.52|523.52|527.53|523.53|527.26|523.26|24
1616349450000|2021-03-21 17:57:30|527.51|523.51|527.44|523.44|527.51|523.51|527.3|523.3|12
1616349460000|2021-03-21 17:57:40|527.45|523.45|527.45|523.45|527.46|523.46|527.44|523.44|12
1616349470000|2021-03-21 17:57:50|527.46|523.46|527.47|523.47|527.47|523.47|527.46|523.46|4
1616349480000|2021-03-21 17:58:00|527.49|523.49|527.69|523.69|527.69|523.69|527.48|523.48|15
1616349500000|2021-03-21 17:58:20|527.68|523.68|527.54|523.54|527.7|523.7|527.53|523.53|12
1616349510000|2021-03-21 17:58:30|527.65|523.65|527.68|523.68|527.68|523.68|527.53|523.53|18
1616349520000|2021-03-21 17:58:40|527.58|523.58|527.69|523.69|527.69|523.69|527.52|523.52|17
1616349530000|2021-03-21 17:58:50|527.68|523.68|527.44|523.44|527.68|523.68|527.43|523.43|11
1616349540000|2021-03-21 17:59:00|527.43|523.43|527.41|523.41|527.54|523.54|527.4|523.4|27
1616349550000|2021-03-21 17:59:10|527.52|523.52|527.5|523.5|527.55|523.55|527.4|523.4|15
1616349560000|2021-03-21 17:59:20|527.51|523.51|527.5|523.5|527.51|523.51|527.34|523.34|20
1616349570000|2021-03-21 17:59:30|527.51|523.51|527.51|523.51|527.53|523.53|527.48|523.48|7
1616349580000|2021-03-21 17:59:40|527.52|523.52|527.48|523.48|527.53|523.53|527.46|523.46|14
1616349590000|2021-03-21 17:59:50|527.47|523.47|527.47|523.47|527.5|523.5|527.47|523.47|11
1616349600000|2021-03-21 18:00:00|527.46|523.46|527.65|523.65|527.65|523.65|527.38|523.38|25
1616349610000|2021-03-21 18:00:10|527.66|523.66|527.69|523.69|527.69|523.69|527.46|523.46|15
1616349620000|2021-03-21 18:00:20|527.7|523.7|527.71|523.71|527.86|523.86|527.7|523.7|18
1616349630000|2021-03-21 18:00:30|527.72|523.72|527.76|523.76|527.92|523.92|527.72|523.72|29
1616349640000|2021-03-21 18:00:40|527.86|523.86|527.89|523.89|527.93|523.93|527.75|523.75|26
1616349650000|2021-03-21 18:00:50|527.82|523.82|527.88|523.88|527.89|523.89|527.81|523.81|28
1616349660000|2021-03-21 18:01:00|527.82|523.82|528.14|524.14|528.14|524.14|527.81|523.81|24
1616349670000|2021-03-21 18:01:10|528.13|524.13|528.13|524.13|528.14|524.14|528.12|524.12|14
1616349680000|2021-03-21 18:01:20|528.12|524.12|528.07|524.07|528.13|524.13|528.03|524.03|13
1616349690000|2021-03-21 18:01:30|528.06|524.06|527.91|523.91|528.06|524.06|527.91|523.91|23
1616349700000|2021-03-21 18:01:40|527.92|523.92|527.92|523.92|527.92|523.92|527.92|523.92|1
1616349710000|2021-03-21 18:01:50|527.93|523.93|527.97|523.97|527.97|523.97|527.93|523.93|16
1616349720000|2021-03-21 18:02:00|527.96|523.96|528.04|524.04|528.1|524.1|527.93|523.93|18
1616349730000|2021-03-21 18:02:10|528.08|524.08|528.07|524.07|528.09|524.09|528.04|524.04|20
1616349740000|2021-03-21 18:02:20|528.06|524.06|528.07|524.07|528.07|524.07|528.06|524.06|2
1616349750000|2021-03-21 18:02:30|528.08|524.08|527.99|523.99|528.08|524.08|527.92|523.92|23
1616349760000|2021-03-21 18:02:40|527.98|523.98|527.93|523.93|528|524|527.9|523.9|24
1616349770000|2021-03-21 18:02:50|527.94|523.94|527.78|523.78|527.96|523.96|527.76|523.76|23
1616349780000|2021-03-21 18:03:00|527.8|523.8|527.89|523.89|527.96|523.96|527.76|523.76|23
1616349790000|2021-03-21 18:03:10|527.86|523.86|527.77|523.77|527.87|523.87|527.77|523.77|26
1616349800000|2021-03-21 18:03:20|527.76|523.76|527.8|523.8|527.81|523.81|527.76|523.76|10
1616349810000|2021-03-21 18:03:30|527.78|523.78|527.8|523.8|527.84|523.84|527.74|523.74|23
1616349820000|2021-03-21 18:03:40|527.79|523.79|527.75|523.75|527.83|523.83|527.75|523.75|22
1616349830000|2021-03-21 18:03:50|527.73|523.73|527.79|523.79|527.81|523.81|527.73|523.73|18
1616349840000|2021-03-21 18:04:00|527.81|523.81|527.83|523.83|527.86|523.86|527.8|523.8|16
1616349850000|2021-03-21 18:04:10|527.8|523.8|527.71|523.71|527.8|523.8|527.71|523.71|19
1616349860000|2021-03-21 18:04:20|527.7|523.7|527.54|523.54|527.7|523.7|527.54|523.54|14
1616349870000|2021-03-21 18:04:30|527.55|523.55|527.56|523.56|527.65|523.65|527.55|523.55|22
1616349880000|2021-03-21 18:04:40|527.55|523.55|527.42|523.42|527.55|523.55|527.31|523.31|11
1616349890000|2021-03-21 18:04:50|527.41|523.41|527.56|523.56|527.57|523.57|527.41|523.41|23
1616349900000|2021-03-21 18:05:00|527.55|523.55|527.4|523.4|527.57|523.57|527.38|523.38|20
1616349910000|2021-03-21 18:05:10|527.37|523.37|527.44|523.44|527.47|523.47|527.36|523.36|17
1616349920000|2021-03-21 18:05:20|527.42|523.42|527.42|523.42|527.44|523.44|527.4|523.4|10
1616349930000|2021-03-21 18:05:30|527.45|523.45|527.47|523.47|527.47|523.47|527.44|523.44|3
1616349940000|2021-03-21 18:05:40|527.44|523.44|527.61|523.61|527.63|523.63|527.44|523.44|25
1616349950000|2021-03-21 18:05:50|527.6|523.6|527.64|523.64|527.66|523.66|527.6|523.6|17
1616349960000|2021-03-21 18:06:00|527.62|523.62|527.7|523.7|527.76|523.76|527.61|523.61|16
1616349970000|2021-03-21 18:06:10|527.76|523.76|527.79|523.79|527.79|523.79|527.7|523.7|9
1616349980000|2021-03-21 18:06:20|527.7|523.7|527.69|523.69|527.8|523.8|527.69|523.69|19
1616349990000|2021-03-21 18:06:30|527.71|523.71|527.72|523.72|527.76|523.76|527.68|523.68|22
1616350000000|2021-03-21 18:06:40|527.73|523.73|527.78|523.78|527.78|523.78|527.73|523.73|6
1616350010000|2021-03-21 18:06:50|527.79|523.79|527.82|523.82|527.84|523.84|527.7|523.7|12
1616350020000|2021-03-21 18:07:00|527.8|523.8|527.99|523.99|527.99|523.99|527.8|523.8|12
1616350030000|2021-03-21 18:07:10|528|524|528.05|524.05|528.05|524.05|527.98|523.98|16
1616350040000|2021-03-21 18:07:20|528.06|524.06|528.19|524.19|528.23|524.23|528.06|524.06|16
1616350050000|2021-03-21 18:07:30|528.23|524.23|528.11|524.11|528.23|524.23|528.11|524.11|24
1616350060000|2021-03-21 18:07:40|528.12|524.12|528.2|524.2|528.21|524.21|527.8|523.8|21
1616350070000|2021-03-21 18:07:50|528.17|524.17|528.18|524.18|528.21|524.21|528.17|524.17|14
1616350080000|2021-03-21 18:08:00|528.2|524.2|528.19|524.19|528.21|524.21|528.17|524.17|15
1616350090000|2021-03-21 18:08:10|528.2|524.2|528.08|524.08|528.2|524.2|527.92|523.92|18
1616350100000|2021-03-21 18:08:20|528.09|524.09|528.26|524.26|528.3|524.3|528.09|524.09|17
1616350110000|2021-03-21 18:08:30|528.28|524.28|528.27|524.27|528.29|524.29|528.24|524.24|5
1616350120000|2021-03-21 18:08:40|528.29|524.29|528.28|524.28|528.32|524.32|528.28|524.28|14
1616350130000|2021-03-21 18:08:50|528.27|524.27|528.29|524.29|528.3|524.3|528.27|524.27|8
1616350140000|2021-03-21 18:09:00|528.31|524.31|528.3|524.3|528.31|524.31|528.3|524.3|6
1616350150000|2021-03-21 18:09:10|528.31|524.31|528.33|524.33|528.34|524.34|528.3|524.3|13
1616350160000|2021-03-21 18:09:20|528.45|524.45|528.74|524.74|528.74|524.74|528.45|524.45|14
1616350170000|2021-03-21 18:09:30|528.75|524.75|528.88|524.88|528.93|524.93|528.74|524.74|12
1616350180000|2021-03-21 18:09:40|528.86|524.86|528.82|524.82|528.86|524.86|528.76|524.76|14
1616350190000|2021-03-21 18:09:50|528.81|524.81|528.81|524.81|528.81|524.81|528.79|524.79|3
1616350200000|2021-03-21 18:10:00|528.79|524.79|528.67|524.67|528.81|524.81|528.67|524.67|8
1616350210000|2021-03-21 18:10:10|528.66|524.66|528.6|524.6|528.66|524.66|528.6|524.6|4
1616350230000|2021-03-21 18:10:30|528.61|524.61|528.61|524.61|528.61|524.61|528.61|524.61|1
1616350240000|2021-03-21 18:10:40|528.6|524.6|528.52|524.52|528.61|524.61|528.5|524.5|11
1616350250000|2021-03-21 18:10:50|528.5|524.5|528.39|524.39|528.52|524.52|528.37|524.37|14
1616350260000|2021-03-21 18:11:00|528.38|524.38|528.46|524.46|528.47|524.47|528.36|524.36|12
1616350270000|2021-03-21 18:11:10|528.44|524.44|528.43|524.43|528.47|524.47|528.43|524.43|14
1616350280000|2021-03-21 18:11:20|528.42|524.42|528.43|524.43|528.47|524.47|528.41|524.41|18
1616350290000|2021-03-21 18:11:30|528.42|524.42|528.42|524.42|528.44|524.44|528.41|524.41|13
1616350300000|2021-03-21 18:11:40|528.41|524.41|528.43|524.43|528.44|524.44|528.41|524.41|14
1616350310000|2021-03-21 18:11:50|528.48|524.48|528.44|524.44|528.48|524.48|528.44|524.44|2
1616350320000|2021-03-21 18:12:00|528.42|524.42|528.48|524.48|528.49|524.49|528.31|524.31|21
1616350330000|2021-03-21 18:12:10|528.46|524.46|528.41|524.41|528.48|524.48|528.41|524.41|16
1616350340000|2021-03-21 18:12:20|528.42|524.42|528.42|524.42|528.42|524.42|528.41|524.41|5
1616350350000|2021-03-21 18:12:30|528.45|524.45|528.3|524.3|528.45|524.45|528.29|524.29|13
1616350360000|2021-03-21 18:12:40|528.28|524.28|528.26|524.26|528.3|524.3|528.26|524.26|7
1616350370000|2021-03-21 18:12:50|528.17|524.17|528.15|524.15|528.17|524.17|528.14|524.14|11
1616350380000|2021-03-21 18:13:00|528.16|524.16|528.16|524.16|528.17|524.17|528.15|524.15|12
1616350390000|2021-03-21 18:13:10|528.15|524.15|528.15|524.15|528.17|524.17|528.15|524.15|12
1616350400000|2021-03-21 18:13:20|528.16|524.16|528.29|524.29|528.31|524.31|528.16|524.16|8
1616350410000|2021-03-21 18:13:30|528.28|524.28|528.35|524.35|528.42|524.42|528.28|524.28|15
1616350420000|2021-03-21 18:13:40|528.34|524.34|528.38|524.38|528.42|524.42|528.34|524.34|20
1616350430000|2021-03-21 18:13:50|528.39|524.39|528.26|524.26|528.4|524.4|528.25|524.25|17
1616350440000|2021-03-21 18:14:00|528.25|524.25|528.29|524.29|528.34|524.34|528.25|524.25|15
1616350450000|2021-03-21 18:14:10|528.27|524.27|528.24|524.24|528.27|524.27|528.24|524.24|5
1616350460000|2021-03-21 18:14:20|528.25|524.25|528.25|524.25|528.29|524.29|528.24|524.24|9
1616350470000|2021-03-21 18:14:30|528.27|524.27|528.27|524.27|528.31|524.31|528.27|524.27|5
1616350480000|2021-03-21 18:14:40|528.28|524.28|528.27|524.27|528.28|524.28|528.27|524.27|2
1616350490000|2021-03-21 18:14:50|528.29|524.29|528.27|524.27|528.29|524.29|528.27|524.27|4
1616350500000|2021-03-21 18:15:00|528.29|524.29|528.27|524.27|528.31|524.31|528.27|524.27|12
1616350510000|2021-03-21 18:15:10|528.28|524.28|528.28|524.28|528.28|524.28|528.27|524.27|5
1616350520000|2021-03-21 18:15:20|528.27|524.27|528.27|524.27|528.27|524.27|528.27|524.27|1
1616350530000|2021-03-21 18:15:30|528.28|524.28|528.28|524.28|528.28|524.28|528.28|524.28|1
1616350540000|2021-03-21 18:15:40|528.3|524.3|528.31|524.31|528.34|524.34|528.28|524.28|10
1616350550000|2021-03-21 18:15:50|528.33|524.33|528.33|524.33|528.33|524.33|528.31|524.31|5
1616350560000|2021-03-21 18:16:00|528.3|524.3|528.35|524.35|528.35|524.35|528.3|524.3|10
1616350570000|2021-03-21 18:16:10|528.33|524.33|528.33|524.33|528.35|524.35|528.31|524.31|13
1616350580000|2021-03-21 18:16:20|528.35|524.35|528.35|524.35|528.35|524.35|528.31|524.31|7
1616350590000|2021-03-21 18:16:30|528.33|524.33|528.35|524.35|528.35|524.35|528.33|524.33|8
1616350600000|2021-03-21 18:16:40|528.33|524.33|528.35|524.35|528.35|524.35|528.33|524.33|4
1616350610000|2021-03-21 18:16:50|528.36|524.36|528.36|524.36|528.36|524.36|528.36|524.36|1
1616350620000|2021-03-21 18:17:00|528.35|524.35|528.08|524.08|528.35|524.35|528.08|524.08|13
1616350630000|2021-03-21 18:17:10|528.07|524.07|527.83|523.83|528.07|524.07|527.82|523.82|15
1616350640000|2021-03-21 18:17:20|527.86|523.86|527.82|523.82|527.86|523.86|527.65|523.65|14
1616350650000|2021-03-21 18:17:30|527.8|523.8|527.81|523.81|527.81|523.81|527.8|523.8|8
1616350660000|2021-03-21 18:17:40|527.8|523.8|527.96|523.96|527.97|523.97|527.79|523.79|16
1616350670000|2021-03-21 18:17:50|527.97|523.97|528.1|524.1|528.1|524.1|527.94|523.94|9
1616350680000|2021-03-21 18:18:00|528.12|524.12|528.29|524.29|528.29|524.29|528.1|524.1|12
1616350690000|2021-03-21 18:18:10|528.28|524.28|528.31|524.31|528.32|524.32|528.27|524.27|22
1616350700000|2021-03-21 18:18:20|528.32|524.32|528.31|524.31|528.32|524.32|528.31|524.31|2
1616350710000|2021-03-21 18:18:30|528.4|524.4|528.48|524.48|528.49|524.49|528.4|524.4|22
1616350720000|2021-03-21 18:18:40|528.46|524.46|528.38|524.38|528.52|524.52|528.38|524.38|15
1616350730000|2021-03-21 18:18:50|528.39|524.39|528.38|524.38|528.41|524.41|528.38|524.38|12
1616350740000|2021-03-21 18:19:00|528.39|524.39|528.31|524.31|528.39|524.39|528.12|524.12|15
1616350750000|2021-03-21 18:19:10|528.3|524.3|528.23|524.23|528.3|524.3|528.22|524.22|13
1616350760000|2021-03-21 18:19:20|528.24|524.24|528.23|524.23|528.24|524.24|528.23|524.23|8
1616350770000|2021-03-21 18:19:30|528.24|524.24|528.22|524.22|528.24|524.24|528.22|524.22|5
1616350780000|2021-03-21 18:19:40|528.21|524.21|528.2|524.2|528.21|524.21|528.2|524.2|2
1616350790000|2021-03-21 18:19:50|528.19|524.19|528.02|524.02|528.19|524.19|528.01|524.01|16
1616350800000|2021-03-21 18:20:00|528.03|524.03|528.1|524.1|528.1|524.1|528.01|524.01|13
1616350810000|2021-03-21 18:20:10|528.11|524.11|528.1|524.1|528.11|524.11|528.1|524.1|2
1616350820000|2021-03-21 18:20:20|528.11|524.11|528.12|524.12|528.12|524.12|528.1|524.1|10
1616350830000|2021-03-21 18:20:30|528.11|524.11|528.18|524.18|528.2|524.2|528.11|524.11|12
1616350840000|2021-03-21 18:20:40|528.19|524.19|528.18|524.18|528.19|524.19|528.18|524.18|8
1616350850000|2021-03-21 18:20:50|528.17|524.17|528.12|524.12|528.17|524.17|527.99|523.99|8
1616350870000|2021-03-21 18:21:10|528.11|524.11|527.97|523.97|528.11|524.11|527.96|523.96|7
1616350880000|2021-03-21 18:21:20|527.96|523.96|527.96|523.96|527.97|523.97|527.96|523.96|3
1616350890000|2021-03-21 18:21:30|527.97|523.97|527.92|523.92|527.97|523.97|527.92|523.92|5
1616350900000|2021-03-21 18:21:40|527.91|523.91|527.9|523.9|527.91|523.91|527.89|523.89|6
1616350910000|2021-03-21 18:21:50|527.88|523.88|527.94|523.94|527.95|523.95|527.87|523.87|10
1616350920000|2021-03-21 18:22:00|527.93|523.93|527.88|523.88|527.95|523.95|527.88|523.88|8
1616350930000|2021-03-21 18:22:10|527.89|523.89|527.89|523.89|527.89|523.89|527.86|523.86|6
1616350940000|2021-03-21 18:22:20|527.88|523.88|527.82|523.82|527.88|523.88|527.82|523.82|9
1616350950000|2021-03-21 18:22:30|527.83|523.83|527.83|523.83|527.84|523.84|527.81|523.81|12
1616350960000|2021-03-21 18:22:40|527.82|523.82|527.68|523.68|527.82|523.82|527.67|523.67|15
1616350970000|2021-03-21 18:22:50|527.7|523.7|527.68|523.68|527.7|523.7|527.65|523.65|11
1616350980000|2021-03-21 18:23:00|527.67|523.67|527.81|523.81|527.87|523.87|527.67|523.67|20
1616350990000|2021-03-21 18:23:10|527.82|523.82|527.94|523.94|527.95|523.95|527.82|523.82|16
1616351000000|2021-03-21 18:23:20|527.93|523.93|527.95|523.95|527.95|523.95|527.93|523.93|3
1616351020000|2021-03-21 18:23:40|527.92|523.92|527.9|523.9|528|524|527.9|523.9|9
1616351030000|2021-03-21 18:23:50|527.91|523.91|527.89|523.89|527.91|523.91|527.85|523.85|7
1616351040000|2021-03-21 18:24:00|527.92|523.92|527.97|523.97|528.03|524.03|527.88|523.88|12
1616351050000|2021-03-21 18:24:10|527.98|523.98|527.97|523.97|528|524|527.93|523.93|10
1616351060000|2021-03-21 18:24:20|527.95|523.95|527.94|523.94|527.97|523.97|527.94|523.94|6
1616351070000|2021-03-21 18:24:30|527.96|523.96|527.97|523.97|527.97|523.97|527.96|523.96|2
1616351080000|2021-03-21 18:24:40|527.99|523.99|527.96|523.96|528|524|527.96|523.96|8
1616351090000|2021-03-21 18:24:50|527.98|523.98|527.96|523.96|527.98|523.98|527.96|523.96|8
1616351100000|2021-03-21 18:25:00|527.98|523.98|528.11|524.11|528.12|524.12|527.96|523.96|12
1616351110000|2021-03-21 18:25:10|528.13|524.13|528.13|524.13|528.14|524.14|528.12|524.12|10
1616351120000|2021-03-21 18:25:20|528.14|524.14|528.11|524.11|528.14|524.14|528.11|524.11|4
1616351130000|2021-03-21 18:25:30|528.1|524.1|528.11|524.11|528.11|524.11|528.1|524.1|2
1616351140000|2021-03-21 18:25:40|528.06|524.06|528.06|524.06|528.06|524.06|528.06|524.06|1
1616351150000|2021-03-21 18:25:50|528.1|524.1|528.05|524.05|528.1|524.1|528.05|524.05|10
1616351160000|2021-03-21 18:26:00|528.04|524.04|528.08|524.08|528.08|524.08|528.04|524.04|5
1616351170000|2021-03-21 18:26:10|528.07|524.07|528.07|524.07|528.08|524.08|528.07|524.07|9
1616351180000|2021-03-21 18:26:20|528.08|524.08|528.08|524.08|528.08|524.08|528.08|524.08|1
1616351190000|2021-03-21 18:26:30|528.07|524.07|528.07|524.07|528.08|524.08|528.07|524.07|3
1616351200000|2021-03-21 18:26:40|528.09|524.09|528.12|524.12|528.12|524.12|528.09|524.09|2
1616351210000|2021-03-21 18:26:50|528.11|524.11|528.11|524.11|528.11|524.11|528.09|524.09|9
1616351220000|2021-03-21 18:27:00|528.12|524.12|528.13|524.13|528.14|524.14|528.12|524.12|8
1616351230000|2021-03-21 18:27:10|528.12|524.12|528.13|524.13|528.16|524.16|528.11|524.11|15
1616351240000|2021-03-21 18:27:20|528.14|524.14|528.18|524.18|528.18|524.18|528.13|524.13|9
1616351250000|2021-03-21 18:27:30|528.16|524.16|528.13|524.13|528.16|524.16|528.1|524.1|10
1616351260000|2021-03-21 18:27:40|528.12|524.12|528.13|524.13|528.13|524.13|528.12|524.12|2
1616351270000|2021-03-21 18:27:50|528.14|524.14|528.14|524.14|528.14|524.14|528.13|524.13|5
1616351280000|2021-03-21 18:28:00|528.13|524.13|528.17|524.17|528.17|524.17|528.13|524.13|5
1616351290000|2021-03-21 18:28:10|528.18|524.18|528.2|524.2|528.2|524.2|528.18|524.18|3
1616351300000|2021-03-21 18:28:20|528.19|524.19|528.14|524.14|528.2|524.2|528.14|524.14|6
1616351310000|2021-03-21 18:28:30|528.13|524.13|527.98|523.98|528.14|524.14|527.98|523.98|13
1616351320000|2021-03-21 18:28:40|527.97|523.97|527.97|523.97|527.99|523.99|527.97|523.97|8
1616351330000|2021-03-21 18:28:50|527.98|523.98|527.97|523.97|527.98|523.98|527.96|523.96|8
1616351340000|2021-03-21 18:29:00|527.96|523.96|527.98|523.98|527.98|523.98|527.96|523.96|7
1616351350000|2021-03-21 18:29:10|527.99|523.99|527.98|523.98|528|524|527.98|523.98|12
1616351360000|2021-03-21 18:29:20|527.99|523.99|527.97|523.97|527.99|523.99|527.97|523.97|7
1616351370000|2021-03-21 18:29:30|527.96|523.96|527.97|523.97|527.97|523.97|527.96|523.96|6
1616351380000|2021-03-21 18:29:40|527.96|523.96|527.97|523.97|527.97|523.97|527.96|523.96|2
1616351390000|2021-03-21 18:29:50|527.96|523.96|528.18|524.18|528.18|524.18|527.96|523.96|11
1616351400000|2021-03-21 18:30:00|528.16|524.16|528.23|524.23|528.23|524.23|528.16|524.16|5
1616351410000|2021-03-21 18:30:10|528.24|524.24|528.24|524.24|528.26|524.26|528.21|524.21|18
1616351420000|2021-03-21 18:30:20|528.22|524.22|528.25|524.25|528.25|524.25|528.21|524.21|12
1616351430000|2021-03-21 18:30:30|528.27|524.27|528.22|524.22|528.27|524.27|528.22|524.22|18
1616351440000|2021-03-21 18:30:40|528.24|524.24|528.24|524.24|528.26|524.26|528.22|524.22|17
1616351450000|2021-03-21 18:30:50|528.25|524.25|528.13|524.13|528.25|524.25|528.13|524.13|14
1616351460000|2021-03-21 18:31:00|528.14|524.14|528.12|524.12|528.14|524.14|528.12|524.12|2
1616351470000|2021-03-21 18:31:10|528.15|524.15|528.12|524.12|528.15|524.15|528.12|524.12|2
1616351480000|2021-03-21 18:31:20|528.11|524.11|528.06|524.06|528.11|524.11|528.05|524.05|6
1616351490000|2021-03-21 18:31:30|528.05|524.05|528.06|524.06|528.06|524.06|528.05|524.05|4
1616351500000|2021-03-21 18:31:40|528.05|524.05|527.99|523.99|528.06|524.06|527.99|523.99|9
1616351510000|2021-03-21 18:31:50|527.95|523.95|528.01|524.01|528.01|524.01|527.95|523.95|10
1616351520000|2021-03-21 18:32:00|527.97|523.97|527.99|523.99|528|524|527.97|523.97|13
1616351530000|2021-03-21 18:32:10|528|524|528|524|528|524|527.97|523.97|5
1616351540000|2021-03-21 18:32:20|527.97|523.97|528.01|524.01|528.01|524.01|527.97|523.97|7
1616351550000|2021-03-21 18:32:30|528|524|527.82|523.82|528.01|524.01|527.81|523.81|21
1616351560000|2021-03-21 18:32:40|527.83|523.83|527.75|523.75|527.83|523.83|527.74|523.74|14
1616351570000|2021-03-21 18:32:50|527.74|523.74|527.77|523.77|527.77|523.77|527.74|523.74|10
1616351580000|2021-03-21 18:33:00|527.78|523.78|527.88|523.88|527.91|523.91|527.74|523.74|14
1616351590000|2021-03-21 18:33:10|527.91|523.91|527.88|523.88|527.91|523.91|527.88|523.88|7
1616351600000|2021-03-21 18:33:20|527.89|523.89|527.97|523.97|527.97|523.97|527.87|523.87|10
1616351610000|2021-03-21 18:33:30|527.98|523.98|527.98|523.98|527.98|523.98|527.75|523.75|10
1616351630000|2021-03-21 18:33:50|527.99|523.99|527.98|523.98|527.99|523.99|527.98|523.98|6
1616351640000|2021-03-21 18:34:00|527.97|523.97|528.1|524.1|528.15|524.15|527.97|523.97|16
1616351650000|2021-03-21 18:34:10|528.15|524.15|528.14|524.14|528.24|524.24|528.1|524.1|16
1616351660000|2021-03-21 18:34:20|528.11|524.11|528.14|524.14|528.15|524.15|528.11|524.11|8
1616351670000|2021-03-21 18:34:30|528.12|524.12|528.16|524.16|528.16|524.16|528.11|524.11|12
1616351680000|2021-03-21 18:34:40|528.15|524.15|528.12|524.12|528.16|524.16|528.12|524.12|11
1616351690000|2021-03-21 18:34:50|528.21|524.21|528.19|524.19|528.21|524.21|528.19|524.19|6
1616351700000|2021-03-21 18:35:00|528.2|524.2|528.09|524.09|528.2|524.2|527.9|523.9|18
1616351710000|2021-03-21 18:35:10|528.08|524.08|528.07|524.07|528.11|524.11|528.07|524.07|13
1616351720000|2021-03-21 18:35:20|528.08|524.08|528.09|524.09|528.09|524.09|528.07|524.07|9
1616351730000|2021-03-21 18:35:30|528.08|524.08|528.06|524.06|528.08|524.08|528.05|524.05|6
1616351740000|2021-03-21 18:35:40|528.07|524.07|528.09|524.09|528.11|524.11|528.07|524.07|16
1616351750000|2021-03-21 18:35:50|528.07|524.07|528.08|524.08|528.09|524.09|528.06|524.06|14
1616351760000|2021-03-21 18:36:00|528.09|524.09|528.08|524.08|528.09|524.09|528.06|524.06|6
1616351770000|2021-03-21 18:36:10|528.07|524.07|528.1|524.1|528.12|524.12|528.07|524.07|6
1616351780000|2021-03-21 18:36:20|528.09|524.09|528.31|524.31|528.31|524.31|528.09|524.09|13
1616351790000|2021-03-21 18:36:30|528.32|524.32|528.36|524.36|528.42|524.42|528.32|524.32|8
1616351800000|2021-03-21 18:36:40|528.38|524.38|528.36|524.36|528.38|524.38|528.35|524.35|9
1616351810000|2021-03-21 18:36:50|528.37|524.37|528.14|524.14|528.37|524.37|528.14|524.14|9
1616351820000|2021-03-21 18:37:00|528.15|524.15|528.14|524.14|528.15|524.15|528.13|524.13|10
1616351830000|2021-03-21 18:37:10|528.15|524.15|528.1|524.1|528.15|524.15|528.09|524.09|9
1616351840000|2021-03-21 18:37:20|528.11|524.11|528.1|524.1|528.11|524.11|528.1|524.1|4
1616351850000|2021-03-21 18:37:30|528.11|524.11|528.12|524.12|528.12|524.12|528.1|524.1|4
1616351860000|2021-03-21 18:37:40|528.13|524.13|528.1|524.1|528.13|524.13|528.1|524.1|11
1616351870000|2021-03-21 18:37:50|528.11|524.11|528.07|524.07|528.11|524.11|528.07|524.07|14
1616351880000|2021-03-21 18:38:00|528.09|524.09|528.08|524.08|528.11|524.11|528.06|524.06|20
1616351890000|2021-03-21 18:38:10|528.07|524.07|528.08|524.08|528.09|524.09|528.04|524.04|6
1616351900000|2021-03-21 18:38:20|528.03|524.03|528.01|524.01|528.03|524.03|527.99|523.99|5
1616351910000|2021-03-21 18:38:30|527.97|523.97|527.98|523.98|527.98|523.98|527.97|523.97|2
1616351920000|2021-03-21 18:38:40|527.97|523.97|527.98|523.98|528.01|524.01|527.97|523.97|10
1616351930000|2021-03-21 18:38:50|528.01|524.01|527.98|523.98|528.01|524.01|527.97|523.97|10
1616351940000|2021-03-21 18:39:00|528|524|527.95|523.95|528|524|527.92|523.92|10
1616351950000|2021-03-21 18:39:10|527.96|523.96|527.94|523.94|527.96|523.96|527.93|523.93|7
1616351960000|2021-03-21 18:39:20|527.92|523.92|527.92|523.92|527.92|523.92|527.92|523.92|1
1616351970000|2021-03-21 18:39:30|527.91|523.91|527.91|523.91|527.92|523.92|527.91|523.91|3
1616351980000|2021-03-21 18:39:40|527.92|523.92|527.99|523.99|527.99|523.99|527.92|523.92|8
1616351990000|2021-03-21 18:39:50|528|524|528|524|528|524|527.99|523.99|5
1616352000000|2021-03-21 18:40:00|527.99|523.99|528|524|528|524|527.99|523.99|2
1616352010000|2021-03-21 18:40:10|528.01|524.01|528.09|524.09|528.09|524.09|528.01|524.01|11
1616352030000|2021-03-21 18:40:30|528.05|524.05|528.08|524.08|528.08|524.08|528.05|524.05|4
1616352040000|2021-03-21 18:40:40|528.05|524.05|528.07|524.07|528.09|524.09|528.04|524.04|19
1616352050000|2021-03-21 18:40:50|528.08|524.08|528.09|524.09|528.1|524.1|528.08|524.08|16
1616352060000|2021-03-21 18:41:00|528.11|524.11|528.13|524.13|528.13|524.13|528.09|524.09|13
1616352070000|2021-03-21 18:41:10|528.14|524.14|528.14|524.14|528.14|524.14|528.12|524.12|10
1616352080000|2021-03-21 18:41:20|528.13|524.13|528.13|524.13|528.15|524.15|528.11|524.11|9
1616352090000|2021-03-21 18:41:30|528.14|524.14|528.12|524.12|528.14|524.14|528.12|524.12|9
1616352100000|2021-03-21 18:41:40|528.13|524.13|528.14|524.14|528.14|524.14|528.09|524.09|16
1616352110000|2021-03-21 18:41:50|528.15|524.15|528.15|524.15|528.15|524.15|528.11|524.11|10
1616352120000|2021-03-21 18:42:00|528.11|524.11|528.14|524.14|528.15|524.15|528.07|524.07|15
1616352130000|2021-03-21 18:42:10|528.15|524.15|528.15|524.15|528.15|524.15|528.11|524.11|13
1616352140000|2021-03-21 18:42:20|528.11|524.11|528.15|524.15|528.15|524.15|528.11|524.11|8
1616352150000|2021-03-21 18:42:30|528.11|524.11|528.11|524.11|528.15|524.15|528.11|524.11|6
1616352170000|2021-03-21 18:42:50|528.1|524.1|528.09|524.09|528.1|524.1|527.89|523.89|18
1616352180000|2021-03-21 18:43:00|528.08|524.08|528.07|524.07|528.09|524.09|528.07|524.07|10
1616352190000|2021-03-21 18:43:10|528.08|524.08|527.89|523.89|528.08|524.08|527.84|523.84|15
1616352200000|2021-03-21 18:43:20|527.92|523.92|527.97|523.97|527.99|523.99|527.91|523.91|20
1616352210000|2021-03-21 18:43:30|527.95|523.95|527.98|523.98|527.98|523.98|527.95|523.95|8
1616352220000|2021-03-21 18:43:40|527.96|523.96|527.97|523.97|527.97|523.97|527.94|523.94|17
1616352230000|2021-03-21 18:43:50|527.95|523.95|527.96|523.96|527.99|523.99|527.94|523.94|10
1616352240000|2021-03-21 18:44:00|527.98|523.98|528.09|524.09|528.09|524.09|527.98|523.98|14
1616352250000|2021-03-21 18:44:10|528.08|524.08|528.09|524.09|528.09|524.09|528.08|524.08|2
1616352260000|2021-03-21 18:44:20|528.08|524.08|528.08|524.08|528.1|524.1|528.05|524.05|7
1616352280000|2021-03-21 18:44:40|528.13|524.13|528.1|524.1|528.15|524.15|528.1|524.1|5
1616352290000|2021-03-21 18:44:50|528.09|524.09|528.11|524.11|528.11|524.11|528.07|524.07|5
1616352300000|2021-03-21 18:45:00|528.13|524.13|528.06|524.06|528.14|524.14|528.06|524.06|14
1616352310000|2021-03-21 18:45:10|528.05|524.05|528.03|524.03|528.06|524.06|528.02|524.02|14
1616352320000|2021-03-21 18:45:20|528.04|524.04|527.86|523.86|528.05|524.05|527.82|523.82|15
1616352330000|2021-03-21 18:45:30|527.85|523.85|527.96|523.96|527.98|523.98|527.85|523.85|12
1616352340000|2021-03-21 18:45:40|527.95|523.95|527.95|523.95|528|524|527.93|523.93|16
1616352350000|2021-03-21 18:45:50|527.97|523.97|527.95|523.95|527.97|523.97|527.95|523.95|6
1616352360000|2021-03-21 18:46:00|527.96|523.96|527.85|523.85|527.96|523.96|527.81|523.81|10
1616352370000|2021-03-21 18:46:10|527.86|523.86|527.89|523.89|527.92|523.92|527.86|523.86|10
1616352380000|2021-03-21 18:46:20|527.88|523.88|528.03|524.03|528.03|524.03|527.88|523.88|17
1616352390000|2021-03-21 18:46:30|528.05|524.05|528.06|524.06|528.11|524.11|527.99|523.99|16
1616352400000|2021-03-21 18:46:40|528.08|524.08|528.11|524.11|528.14|524.14|528.08|524.08|5
1616352410000|2021-03-21 18:46:50|528.14|524.14|528.11|524.11|528.17|524.17|528.11|524.11|15
1616352420000|2021-03-21 18:47:00|528.14|524.14|528.38|524.38|528.38|524.38|528.14|524.14|12
1616352430000|2021-03-21 18:47:10|528.39|524.39|528.45|524.45|528.46|524.46|528.37|524.37|17
1616352440000|2021-03-21 18:47:20|528.65|524.65|529.01|525.01|529.01|525.01|528.65|524.65|17
1616352450000|2021-03-21 18:47:30|529.02|525.02|529.12|525.12|529.15|525.15|529.02|525.02|15
1616352460000|2021-03-21 18:47:40|529.1|525.1|529.1|525.1|529.12|525.12|529.09|525.09|7
1616352470000|2021-03-21 18:47:50|529.12|525.12|529.13|525.13|529.13|525.13|529.1|525.1|18
1616352480000|2021-03-21 18:48:00|529.11|525.11|529.11|525.11|529.14|525.14|528.99|524.99|17
1616352490000|2021-03-21 18:48:10|529.1|525.1|529.11|525.11|529.14|525.14|529.08|525.08|10
1616352500000|2021-03-21 18:48:20|529.14|525.14|529.2|525.2|529.23|525.23|529.12|525.12|17
1616352510000|2021-03-21 18:48:30|529.19|525.19|529.07|525.07|529.22|525.22|529.06|525.06|14
1616352520000|2021-03-21 18:48:40|529.06|525.06|529.06|525.06|529.07|525.07|529.04|525.04|8
1616352530000|2021-03-21 18:48:50|529.08|525.08|529.14|525.14|529.15|525.15|529.08|525.08|12
1616352540000|2021-03-21 18:49:00|529.12|525.12|529.09|525.09|529.14|525.14|528.99|524.99|22
1616352550000|2021-03-21 18:49:10|529.1|525.1|529.19|525.19|529.19|525.19|529.08|525.08|11
1616352560000|2021-03-21 18:49:20|529.14|525.14|529.13|525.13|529.2|525.2|529.13|525.13|13
1616352570000|2021-03-21 18:49:30|529.12|525.12|529.07|525.07|529.13|525.13|529.05|525.05|8
1616352580000|2021-03-21 18:49:40|529.08|525.08|529.06|525.06|529.08|525.08|529|525|16
1616352590000|2021-03-21 18:49:50|529.07|525.07|529.19|525.19|529.2|525.2|529.07|525.07|15
1616352600000|2021-03-21 18:50:00|529.2|525.2|529.28|525.28|529.28|525.28|529.2|525.2|10
1616352610000|2021-03-21 18:50:10|529.27|525.27|529.27|525.27|529.29|525.29|529.23|525.23|13
1616352620000|2021-03-21 18:50:20|529.25|525.25|529.13|525.13|529.28|525.28|529.05|525.05|23
1616352630000|2021-03-21 18:50:30|529.14|525.14|529.19|525.19|529.19|525.19|529.12|525.12|18
1616352640000|2021-03-21 18:50:40|529.17|525.17|529.18|525.18|529.21|525.21|529.17|525.17|10
1616352650000|2021-03-21 18:50:50|529.19|525.19|529.19|525.19|529.21|525.21|529.19|525.19|5
1616352660000|2021-03-21 18:51:00|529.2|525.2|529.22|525.22|529.22|525.22|529.19|525.19|6
1616352670000|2021-03-21 18:51:10|529.21|525.21|529.19|525.19|529.22|525.22|529.19|525.19|4
1616352680000|2021-03-21 18:51:20|529.21|525.21|529.21|525.21|529.23|525.23|529.18|525.18|14
1616352690000|2021-03-21 18:51:30|529.2|525.2|529.21|525.21|529.22|525.22|529.19|525.19|14
1616352700000|2021-03-21 18:51:40|529.2|525.2|529.21|525.21|529.21|525.21|529.18|525.18|11
1616352710000|2021-03-21 18:51:50|529.22|525.22|529.22|525.22|529.22|525.22|529.22|525.22|1
1616352720000|2021-03-21 18:52:00|529.21|525.21|529.21|525.21|529.22|525.22|529.2|525.2|5
1616352730000|2021-03-21 18:52:10|529.27|525.27|529.21|525.21|529.28|525.28|529.21|525.21|11
1616352740000|2021-03-21 18:52:20|529.22|525.22|529.11|525.11|529.22|525.22|529.03|525.03|12
1616352750000|2021-03-21 18:52:30|529.12|525.12|529.15|525.15|529.15|525.15|529.12|525.12|4
1616352760000|2021-03-21 18:52:40|529.14|525.14|529.15|525.15|529.15|525.15|529.14|525.14|2
1616352770000|2021-03-21 18:52:50|529.16|525.16|529.23|525.23|529.23|525.23|529.16|525.16|8
1616352780000|2021-03-21 18:53:00|529.22|525.22|529.27|525.27|529.27|525.27|529.22|525.22|7
1616352790000|2021-03-21 18:53:10|529.28|525.28|529.33|525.33|529.37|525.37|529.27|525.27|14
1616352800000|2021-03-21 18:53:20|529.34|525.34|529.34|525.34|529.35|525.35|529.33|525.33|10
1616352810000|2021-03-21 18:53:30|529.35|525.35|529.33|525.33|529.35|525.35|529.3|525.3|9
1616352820000|2021-03-21 18:53:40|529.34|525.34|529.35|525.35|529.35|525.35|529.31|525.31|7
1616352830000|2021-03-21 18:53:50|529.34|525.34|529.35|525.35|529.35|525.35|529.34|525.34|2
1616352840000|2021-03-21 18:54:00|529.32|525.32|529.39|525.39|529.42|525.42|529.31|525.31|14
1616352850000|2021-03-21 18:54:10|529.4|525.4|529.51|525.51|529.51|525.51|529.39|525.39|12
1616352860000|2021-03-21 18:54:20|529.5|525.5|529.5|525.5|529.5|525.5|529.49|525.49|3
1616352870000|2021-03-21 18:54:30|529.49|525.49|529.49|525.49|529.5|525.5|529.49|525.49|5
1616352880000|2021-03-21 18:54:40|529.5|525.5|529.56|525.56|529.56|525.56|529.5|525.5|11
1616352890000|2021-03-21 18:54:50|529.57|525.57|529.57|525.57|529.59|525.59|529.54|525.54|18
1616352900000|2021-03-21 18:55:00|529.58|525.58|529.58|525.58|529.58|525.58|529.57|525.57|5
1616352910000|2021-03-21 18:55:10|529.61|525.61|529.62|525.62|529.62|525.62|529.6|525.6|3
1616352920000|2021-03-21 18:55:20|529.63|525.63|529.65|525.65|529.65|525.65|529.63|525.63|4
1616352930000|2021-03-21 18:55:30|529.63|525.63|529.64|525.64|529.65|525.65|529.63|525.63|6
1616352940000|2021-03-21 18:55:40|529.66|525.66|529.65|525.65|529.66|525.66|529.63|525.63|10
1616352950000|2021-03-21 18:55:50|529.67|525.67|529.67|525.67|529.67|525.67|529.67|525.67|1
1616352960000|2021-03-21 18:56:00|529.66|525.66|529.66|525.66|529.66|525.66|529.63|525.63|7
1616352970000|2021-03-21 18:56:10|529.64|525.64|529.61|525.61|529.66|525.66|529.61|525.61|8
1616352980000|2021-03-21 18:56:20|529.6|525.6|529.3|525.3|529.6|525.6|529.15|525.15|17
1616352990000|2021-03-21 18:56:30|529.29|525.29|529.32|525.32|529.35|525.35|529.28|525.28|9
1616353000000|2021-03-21 18:56:40|529.31|525.31|529.3|525.3|529.32|525.32|529.28|525.28|15
1616353010000|2021-03-21 18:56:50|529.29|525.29|529.23|525.23|529.32|525.32|529.23|525.23|10
1616353020000|2021-03-21 18:57:00|529.22|525.22|529.23|525.23|529.25|525.25|529.2|525.2|13
1616353030000|2021-03-21 18:57:10|529.21|525.21|529.24|525.24|529.26|525.26|529.21|525.21|15
1616353040000|2021-03-21 18:57:20|529.25|525.25|529.23|525.23|529.26|525.26|529.21|525.21|20
1616353050000|2021-03-21 18:57:30|529.25|525.25|529.23|525.23|529.25|525.25|529.23|525.23|6
1616353060000|2021-03-21 18:57:40|529.22|525.22|529.13|525.13|529.23|525.23|529.12|525.12|21
1616353070000|2021-03-21 18:57:50|529.14|525.14|529.11|525.11|529.14|525.14|529.1|525.1|6
1616353080000|2021-03-21 18:58:00|529.1|525.1|529.15|525.15|529.15|525.15|529.05|525.05|17
1616353090000|2021-03-21 18:58:10|529.19|525.19|529.2|525.2|529.21|525.21|529.16|525.16|17
1616353100000|2021-03-21 18:58:20|529.18|525.18|529.08|525.08|529.18|525.18|528.92|524.92|17
1616353110000|2021-03-21 18:58:30|529.07|525.07|529.06|525.06|529.07|525.07|529.05|525.05|12
1616353120000|2021-03-21 18:58:40|529.07|525.07|529.04|525.04|529.07|525.07|529.03|525.03|9
1616353130000|2021-03-21 18:58:50|529.05|525.05|529.04|525.04|529.05|525.05|529.04|525.04|2
1616353140000|2021-03-21 18:59:00|529.05|525.05|529.05|525.05|529.06|525.06|529.04|525.04|12
1616353150000|2021-03-21 18:59:10|529.06|525.06|529.05|525.05|529.07|525.07|529.04|525.04|9
1616353160000|2021-03-21 18:59:20|529.04|525.04|528.98|524.98|529.05|525.05|528.97|524.97|10
1616353170000|2021-03-21 18:59:30|528.97|524.97|528.98|524.98|528.98|524.98|528.96|524.96|8
1616353180000|2021-03-21 18:59:40|528.97|524.97|528.95|524.95|528.98|524.98|528.94|524.94|6
1616353190000|2021-03-21 18:59:50|528.96|524.96|528.95|524.95|528.96|524.96|528.94|524.94|6
1616353200000|2021-03-21 19:00:00|528.96|524.96|529.14|525.14|529.24|525.24|528.96|524.96|22
1616353210000|2021-03-21 19:00:10|529.16|525.16|529.12|525.12|529.17|525.17|529.12|525.12|14
1616353220000|2021-03-21 19:00:20|529.13|525.13|529.1|525.1|529.14|525.14|529.1|525.1|11
1616353230000|2021-03-21 19:00:30|529.09|525.09|529.09|525.09|529.12|525.12|529.09|525.09|9
1616353240000|2021-03-21 19:00:40|529.11|525.11|529.12|525.12|529.15|525.15|529.11|525.11|7
1616353250000|2021-03-21 19:00:50|529.13|525.13|529.12|525.12|529.13|525.13|529.12|525.12|2
1616353260000|2021-03-21 19:01:00|529.13|525.13|529.16|525.16|529.16|525.16|529.13|525.13|2
1616353270000|2021-03-21 19:01:10|529.2|525.2|529.16|525.16|529.2|525.2|529.16|525.16|3
1616353280000|2021-03-21 19:01:20|529.19|525.19|529.25|525.25|529.25|525.25|529.16|525.16|6
1616353290000|2021-03-21 19:01:30|529.24|525.24|529.44|525.44|529.6|525.6|529.24|525.24|16
1616353300000|2021-03-21 19:01:40|529.45|525.45|529.67|525.67|529.72|525.72|529.44|525.44|11
1616353310000|2021-03-21 19:01:50|529.66|525.66|529.59|525.59|529.66|525.66|529.58|525.58|13
1616353320000|2021-03-21 19:02:00|529.58|525.58|529.52|525.52|529.58|525.58|529.45|525.45|21
1616353330000|2021-03-21 19:02:10|529.5|525.5|529.41|525.41|529.5|525.5|529.41|525.41|22
1616353340000|2021-03-21 19:02:20|529.39|525.39|529.41|525.41|529.42|525.42|529.38|525.38|20
1616353350000|2021-03-21 19:02:30|529.4|525.4|529.31|525.31|529.4|525.4|529.21|525.21|16
1616353360000|2021-03-21 19:02:40|529.28|525.28|529.31|525.31|529.32|525.32|529.28|525.28|10
1616353370000|2021-03-21 19:02:50|529.32|525.32|529.2|525.2|529.33|525.33|529.19|525.19|10
1616353380000|2021-03-21 19:03:00|529.19|525.19|529.21|525.21|529.22|525.22|529.19|525.19|14
1616353390000|2021-03-21 19:03:10|529.22|525.22|529.23|525.23|529.23|525.23|529.19|525.19|15
1616353400000|2021-03-21 19:03:20|529.22|525.22|529.19|525.19|529.25|525.25|529.16|525.16|20
1616353410000|2021-03-21 19:03:30|529.2|525.2|529.26|525.26|529.45|525.45|529.19|525.19|13
1616353420000|2021-03-21 19:03:40|529.3|525.3|529.25|525.25|529.34|525.34|529.12|525.12|19
1616353430000|2021-03-21 19:03:50|529.24|525.24|529.22|525.22|529.5|525.5|529.22|525.22|18
1616353440000|2021-03-21 19:04:00|529.24|525.24|529.39|525.39|529.52|525.52|529.22|525.22|17
1616353450000|2021-03-21 19:04:10|529.54|525.54|529.34|525.34|529.54|525.54|529.31|525.31|16
1616353460000|2021-03-21 19:04:20|529.4|525.4|529.57|525.57|529.66|525.66|529.37|525.37|21
1616353470000|2021-03-21 19:04:30|529.56|525.56|529.64|525.64|529.68|525.68|529.55|525.55|22
1616353480000|2021-03-21 19:04:40|529.66|525.66|529.59|525.59|529.67|525.67|529.4|525.4|11
1616353490000|2021-03-21 19:04:50|529.58|525.58|529.43|525.43|529.62|525.62|529.23|525.23|18
1616353500000|2021-03-21 19:05:00|529.36|525.36|529.51|525.51|529.51|525.51|529.36|525.36|19
1616353510000|2021-03-21 19:05:10|529.52|525.52|529.44|525.44|529.52|525.52|529.44|525.44|11
1616353520000|2021-03-21 19:05:20|529.45|525.45|529.48|525.48|529.48|525.48|529.44|525.44|5
1616353530000|2021-03-21 19:05:30|529.52|525.52|529.54|525.54|529.55|525.55|529.48|525.48|13
1616353540000|2021-03-21 19:05:40|529.55|525.55|529.7|525.7|529.72|525.72|529.55|525.55|12
1616353550000|2021-03-21 19:05:50|529.72|525.72|529.7|525.7|529.73|525.73|529.7|525.7|7
1616353560000|2021-03-21 19:06:00|529.71|525.71|529.67|525.67|529.71|525.71|529.67|525.67|5
1616353570000|2021-03-21 19:06:10|529.68|525.68|529.72|525.72|529.74|525.74|529.68|525.68|14
1616353580000|2021-03-21 19:06:20|529.73|525.73|529.48|525.48|529.73|525.73|529.48|525.48|11
1616353590000|2021-03-21 19:06:30|529.49|525.49|529.03|525.03|529.49|525.49|529.01|525.01|20
1616353600000|2021-03-21 19:06:40|529.04|525.04|529.12|525.12|529.13|525.13|529.03|525.03|23
1616353610000|2021-03-21 19:06:50|529.11|525.11|529.05|525.05|529.13|525.13|529.02|525.02|15
1616353620000|2021-03-21 19:07:00|529.04|525.04|529.05|525.05|529.05|525.05|529.04|525.04|2
1616353630000|2021-03-21 19:07:10|529.04|525.04|528.86|524.86|529.04|525.04|528.86|524.86|7
1616353640000|2021-03-21 19:07:20|528.87|524.87|528.68|524.68|528.88|524.88|528.67|524.67|18
1616353650000|2021-03-21 19:07:30|528.71|524.71|528.71|524.71|528.72|524.72|528.69|524.69|9
1616353660000|2021-03-21 19:07:40|528.72|524.72|528.64|524.64|528.85|524.85|528.64|524.64|12
1616353670000|2021-03-21 19:07:50|528.65|524.65|528.66|524.66|528.67|524.67|528.63|524.63|14
1616353680000|2021-03-21 19:08:00|528.67|524.67|528.83|524.83|528.84|524.84|528.67|524.67|12
1616353690000|2021-03-21 19:08:10|528.84|524.84|528.81|524.81|528.84|524.84|528.81|524.81|11
1616353700000|2021-03-21 19:08:20|528.82|524.82|528.75|524.75|528.82|524.82|528.74|524.74|15
1616353710000|2021-03-21 19:08:30|528.74|524.74|529.11|525.11|529.11|525.11|528.73|524.73|16
1616353720000|2021-03-21 19:08:40|529.1|525.1|529.02|525.02|529.13|525.13|529|525|10
1616353730000|2021-03-21 19:08:50|528.99|524.99|529|525|529.03|525.03|528.98|524.98|14
1616353740000|2021-03-21 19:09:00|529.02|525.02|528.88|524.88|529.02|525.02|528.84|524.84|23
1616353750000|2021-03-21 19:09:10|528.9|524.9|528.81|524.81|528.92|524.92|528.81|524.81|10
1616353760000|2021-03-21 19:09:20|528.8|524.8|528.82|524.82|528.82|524.82|528.8|524.8|7
1616353770000|2021-03-21 19:09:30|528.81|524.81|528.88|524.88|528.88|524.88|528.81|524.81|9
1616353780000|2021-03-21 19:09:40|528.87|524.87|528.77|524.77|528.87|524.87|528.65|524.65|11
1616353790000|2021-03-21 19:09:50|528.78|524.78|528.8|524.8|528.8|524.8|528.78|524.78|5
1616353800000|2021-03-21 19:10:00|528.79|524.79|528.8|524.8|528.85|524.85|528.65|524.65|18
1616353810000|2021-03-21 19:10:10|528.81|524.81|528.81|524.81|528.85|524.85|528.81|524.81|4
1616353820000|2021-03-21 19:10:20|528.8|524.8|528.84|524.84|528.84|524.84|528.79|524.79|10
1616353830000|2021-03-21 19:10:30|528.85|524.85|528.75|524.75|528.97|524.97|528.65|524.65|23
1616353840000|2021-03-21 19:10:40|528.76|524.76|528.72|524.72|528.76|524.76|528.59|524.59|12
1616353850000|2021-03-21 19:10:50|528.71|524.71|528.39|524.39|528.72|524.72|528.39|524.39|25
1616353860000|2021-03-21 19:11:00|528.33|524.33|528.21|524.21|528.34|524.34|528.2|524.2|19
1616353870000|2021-03-21 19:11:10|528.22|524.22|528.23|524.23|528.23|524.23|528.21|524.21|10
1616353880000|2021-03-21 19:11:20|528.21|524.21|528.26|524.26|528.26|524.26|528.21|524.21|7
1616353890000|2021-03-21 19:11:30|528.27|524.27|528.4|524.4|528.43|524.43|528.26|524.26|11
1616353900000|2021-03-21 19:11:40|528.42|524.42|528.42|524.42|528.43|524.43|528.4|524.4|7
1616353910000|2021-03-21 19:11:50|528.43|524.43|528.44|524.44|528.44|524.44|528.42|524.42|6
1616353920000|2021-03-21 19:12:00|528.43|524.43|528.53|524.53|528.53|524.53|528.42|524.42|13
1616353930000|2021-03-21 19:12:10|528.54|524.54|528.55|524.55|528.55|524.55|528.53|524.53|7
1616353940000|2021-03-21 19:12:20|528.54|524.54|528.53|524.53|528.54|524.54|528.5|524.5|11
1616353950000|2021-03-21 19:12:30|528.51|524.51|528.56|524.56|528.56|524.56|528.51|524.51|2
1616353960000|2021-03-21 19:12:40|528.54|524.54|528.54|524.54|528.56|524.56|528.53|524.53|7
1616353970000|2021-03-21 19:12:50|528.52|524.52|528.53|524.53|528.53|524.53|528.52|524.52|6
1616353980000|2021-03-21 19:13:00|528.54|524.54|528.53|524.53|528.59|524.59|528.43|524.43|9
1616353990000|2021-03-21 19:13:10|528.52|524.52|528.44|524.44|528.56|524.56|528.44|524.44|19
1616354000000|2021-03-21 19:13:20|528.46|524.46|528.59|524.59|528.61|524.61|528.4|524.4|16
1616354010000|2021-03-21 19:13:30|528.58|524.58|528.5|524.5|528.59|524.59|528.44|524.44|13
1616354020000|2021-03-21 19:13:40|528.51|524.51|528.55|524.55|528.56|524.56|528.51|524.51|12
1616354030000|2021-03-21 19:13:50|528.54|524.54|528.51|524.51|528.55|524.55|528.5|524.5|8
1616354040000|2021-03-21 19:14:00|528.52|524.52|528.54|524.54|528.54|524.54|528.49|524.49|5
1616354050000|2021-03-21 19:14:10|528.55|524.55|528.65|524.65|528.69|524.69|528.54|524.54|18
1616354060000|2021-03-21 19:14:20|528.62|524.62|528.54|524.54|528.64|524.64|528.41|524.41|11
1616354070000|2021-03-21 19:14:30|528.55|524.55|528.51|524.51|528.55|524.55|528.49|524.49|14
1616354080000|2021-03-21 19:14:40|528.52|524.52|528.55|524.55|528.56|524.56|528.52|524.52|14
1616354090000|2021-03-21 19:14:50|528.56|524.56|528.56|524.56|528.56|524.56|528.55|524.55|5
1616354100000|2021-03-21 19:15:00|528.55|524.55|528.93|524.93|528.93|524.93|528.54|524.54|22
1616354110000|2021-03-21 19:15:10|528.92|524.92|528.88|524.88|528.93|524.93|528.88|524.88|7
1616354120000|2021-03-21 19:15:20|528.74|524.74|528.84|524.84|528.84|524.84|528.72|524.72|7
1616354140000|2021-03-21 19:15:40|528.81|524.81|528.73|524.73|528.81|524.81|528.73|524.73|10
1616354150000|2021-03-21 19:15:50|528.67|524.67|528.68|524.68|528.7|524.7|528.65|524.65|14
1616354160000|2021-03-21 19:16:00|528.69|524.69|528.59|524.59|528.7|524.7|528.42|524.42|12
1616354170000|2021-03-21 19:16:10|528.58|524.58|528.5|524.5|528.58|524.58|528.5|524.5|7
1616354180000|2021-03-21 19:16:20|528.51|524.51|528.55|524.55|528.56|524.56|528.5|524.5|8
1616354190000|2021-03-21 19:16:30|528.56|524.56|528.5|524.5|528.59|524.59|528.5|524.5|13
1616354200000|2021-03-21 19:16:40|528.51|524.51|528.52|524.52|528.53|524.53|528.5|524.5|8
1616354210000|2021-03-21 19:16:50|528.53|524.53|528.59|524.59|528.59|524.59|528.53|524.53|10
1616354220000|2021-03-21 19:17:00|528.57|524.57|528.54|524.54|528.58|524.58|528.49|524.49|15
1616354230000|2021-03-21 19:17:10|528.57|524.57|528.58|524.58|528.58|524.58|528.55|524.55|6
1616354240000|2021-03-21 19:17:20|528.57|524.57|528.66|524.66|528.67|524.67|528.57|524.57|8
1616354250000|2021-03-21 19:17:30|528.69|524.69|528.64|524.64|528.69|524.69|528.63|524.63|5
1616354260000|2021-03-21 19:17:40|528.61|524.61|528.63|524.63|528.66|524.66|528.61|524.61|4
1616354270000|2021-03-21 19:17:50|528.65|524.65|528.66|524.66|528.67|524.67|528.63|524.63|6
1616354280000|2021-03-21 19:18:00|528.67|524.67|528.6|524.6|528.67|524.67|528.59|524.59|11
1616354290000|2021-03-21 19:18:10|528.59|524.59|528.7|524.7|528.71|524.71|528.58|524.58|12
1616354300000|2021-03-21 19:18:20|528.71|524.71|528.71|524.71|528.71|524.71|528.7|524.7|11
1616354310000|2021-03-21 19:18:30|528.7|524.7|528.71|524.71|528.71|524.71|528.7|524.7|2
1616354320000|2021-03-21 19:18:40|528.72|524.72|528.65|524.65|528.72|524.72|528.6|524.6|10
1616354330000|2021-03-21 19:18:50|528.63|524.63|528.62|524.62|528.66|524.66|528.62|524.62|15
1616354340000|2021-03-21 19:19:00|528.61|524.61|528.63|524.63|528.63|524.63|528.59|524.59|5
1616354350000|2021-03-21 19:19:10|528.64|524.64|528.64|524.64|528.65|524.65|528.61|524.61|6
1616354360000|2021-03-21 19:19:20|528.65|524.65|528.62|524.62|528.66|524.66|528.61|524.61|12
1616354370000|2021-03-21 19:19:30|528.63|524.63|528.62|524.62|528.63|524.63|528.61|524.61|4
1616354380000|2021-03-21 19:19:40|528.63|524.63|528.64|524.64|528.65|524.65|528.63|524.63|4
1616354390000|2021-03-21 19:19:50|528.65|524.65|528.66|524.66|528.66|524.66|528.62|524.62|13
1616354400000|2021-03-21 19:20:00|528.67|524.67|528.65|524.65|528.67|524.67|528.64|524.64|9
1616354410000|2021-03-21 19:20:10|528.64|524.64|528.65|524.65|528.66|524.66|528.63|524.63|12
1616354430000|2021-03-21 19:20:30|528.63|524.63|528.55|524.55|528.63|524.63|528.54|524.54|11
1616354440000|2021-03-21 19:20:40|528.57|524.57|528.56|524.56|528.57|524.57|528.55|524.55|9
1616354450000|2021-03-21 19:20:50|528.54|524.54|528.58|524.58|528.58|524.58|528.53|524.53|16
1616354460000|2021-03-21 19:21:00|528.56|524.56|528.58|524.58|528.58|524.58|528.56|524.56|7
1616354470000|2021-03-21 19:21:10|528.61|524.61|528.77|524.77|528.77|524.77|528.6|524.6|14
1616354480000|2021-03-21 19:21:20|528.75|524.75|528.74|524.74|528.75|524.75|528.73|524.73|5
1616354490000|2021-03-21 19:21:30|528.75|524.75|528.74|524.74|528.75|524.75|528.74|524.74|2
1616354500000|2021-03-21 19:21:40|528.75|524.75|528.63|524.63|528.75|524.75|528.58|524.58|8
1616354510000|2021-03-21 19:21:50|528.62|524.62|528.66|524.66|528.69|524.69|528.62|524.62|16
1616354520000|2021-03-21 19:22:00|528.64|524.64|528.71|524.71|528.72|524.72|528.64|524.64|16
1616354530000|2021-03-21 19:22:10|528.72|524.72|528.77|524.77|528.78|524.78|528.7|524.7|8
1616354540000|2021-03-21 19:22:20|528.81|524.81|528.81|524.81|528.83|524.83|528.79|524.79|12
1616354550000|2021-03-21 19:22:30|528.8|524.8|528.79|524.79|528.81|524.81|528.79|524.79|12
1616354560000|2021-03-21 19:22:40|528.8|524.8|528.8|524.8|528.8|524.8|528.78|524.78|8
1616354570000|2021-03-21 19:22:50|528.79|524.79|528.76|524.76|528.79|524.79|528.59|524.59|15
1616354580000|2021-03-21 19:23:00|528.75|524.75|528.7|524.7|528.75|524.75|528.56|524.56|18
1616354590000|2021-03-21 19:23:10|528.72|524.72|528.7|524.7|528.72|524.72|528.7|524.7|15
1616354600000|2021-03-21 19:23:20|528.71|524.71|528.71|524.71|528.73|524.73|528.71|524.71|3
1616354610000|2021-03-21 19:23:30|528.72|524.72|528.71|524.71|528.73|524.73|528.71|524.71|13
1616354620000|2021-03-21 19:23:40|528.72|524.72|528.78|524.78|528.78|524.78|528.71|524.71|10
1616354630000|2021-03-21 19:23:50|528.79|524.79|528.79|524.79|528.79|524.79|528.79|524.79|1
1616354640000|2021-03-21 19:24:00|528.8|524.8|528.93|524.93|528.94|524.94|528.79|524.79|15
1616354650000|2021-03-21 19:24:10|528.94|524.94|528.87|524.87|528.94|524.94|528.87|524.87|14
1616354660000|2021-03-21 19:24:20|528.89|524.89|528.84|524.84|528.9|524.9|528.8|524.8|9
1616354670000|2021-03-21 19:24:30|528.83|524.83|528.83|524.83|528.83|524.83|528.83|524.83|1
1616354680000|2021-03-21 19:24:40|528.84|524.84|528.84|524.84|528.84|524.84|528.84|524.84|1
1616354690000|2021-03-21 19:24:50|528.83|524.83|528.86|524.86|528.86|524.86|528.83|524.83|4
1616354700000|2021-03-21 19:25:00|528.85|524.85|528.77|524.77|528.86|524.86|528.77|524.77|14
1616354710000|2021-03-21 19:25:10|528.78|524.78|528.74|524.74|528.78|524.78|528.74|524.74|7
1616354720000|2021-03-21 19:25:20|528.71|524.71|528.71|524.71|528.72|524.72|528.71|524.71|3
1616354730000|2021-03-21 19:25:30|528.72|524.72|528.72|524.72|528.73|524.73|528.72|524.72|3
1616354740000|2021-03-21 19:25:40|528.73|524.73|528.76|524.76|528.77|524.77|528.73|524.73|4
1616354750000|2021-03-21 19:25:50|528.77|524.77|528.79|524.79|528.79|524.79|528.76|524.76|11
1616354760000|2021-03-21 19:26:00|528.78|524.78|528.85|524.85|528.89|524.89|528.78|524.78|17
1616354770000|2021-03-21 19:26:10|528.84|524.84|528.85|524.85|528.89|524.89|528.84|524.84|7
1616354780000|2021-03-21 19:26:20|528.86|524.86|528.84|524.84|528.86|524.86|528.84|524.84|7
1616354790000|2021-03-21 19:26:30|528.83|524.83|528.84|524.84|528.84|524.84|528.83|524.83|6
1616354800000|2021-03-21 19:26:40|528.89|524.89|528.86|524.86|528.89|524.89|528.86|524.86|3
1616354810000|2021-03-21 19:26:50|528.87|524.87|528.86|524.86|528.88|524.88|528.86|524.86|6
1616354820000|2021-03-21 19:27:00|528.88|524.88|529.03|525.03|529.07|525.07|528.88|524.88|13
1616354830000|2021-03-21 19:27:10|529.02|525.02|529.06|525.06|529.06|525.06|529.02|525.02|9
1616354840000|2021-03-21 19:27:20|529.07|525.07|529.02|525.02|529.07|525.07|529.01|525.01|17
1616354850000|2021-03-21 19:27:30|529.03|525.03|529.02|525.02|529.06|525.06|529.02|525.02|11
1616354860000|2021-03-21 19:27:40|529.03|525.03|529.01|525.01|529.05|525.05|529.01|525.01|12
1616354870000|2021-03-21 19:27:50|529.02|525.02|529.06|525.06|529.06|525.06|529.01|525.01|7
1616354880000|2021-03-21 19:28:00|529.05|525.05|529.03|525.03|529.05|525.05|529.01|525.01|15
1616354890000|2021-03-21 19:28:10|529.02|525.02|528.89|524.89|529.04|525.04|528.77|524.77|13
1616354900000|2021-03-21 19:28:20|528.91|524.91|528.87|524.87|528.93|524.93|528.87|524.87|8
1616354910000|2021-03-21 19:28:30|528.88|524.88|528.87|524.87|528.88|524.88|528.87|524.87|4
1616354920000|2021-03-21 19:28:40|528.88|524.88|528.87|524.87|528.88|524.88|528.87|524.87|6
1616354930000|2021-03-21 19:28:50|528.86|524.86|528.76|524.76|528.86|524.86|528.68|524.68|12
1616354940000|2021-03-21 19:29:00|528.77|524.77|528.81|524.81|528.84|524.84|528.76|524.76|25
1616354950000|2021-03-21 19:29:10|528.82|524.82|528.83|524.83|528.83|524.83|528.82|524.82|20
1616354960000|2021-03-21 19:29:20|528.8|524.8|528.79|524.79|528.81|524.81|528.79|524.79|3
1616354970000|2021-03-21 19:29:30|528.8|524.8|528.8|524.8|528.81|524.81|528.79|524.79|5
1616354980000|2021-03-21 19:29:40|528.79|524.79|528.8|524.8|528.81|524.81|528.78|524.78|8
1616354990000|2021-03-21 19:29:50|528.81|524.81|528.8|524.8|528.82|524.82|528.8|524.8|8
1616355000000|2021-03-21 19:30:00|528.83|524.83|528.8|524.8|528.95|524.95|528.75|524.75|19
1616355010000|2021-03-21 19:30:10|528.84|524.84|528.87|524.87|528.87|524.87|528.84|524.84|8
1616355020000|2021-03-21 19:30:20|528.88|524.88|528.91|524.91|528.92|524.92|528.87|524.87|8
1616355030000|2021-03-21 19:30:30|528.93|524.93|528.87|524.87|528.93|524.93|528.82|524.82|11
1616355040000|2021-03-21 19:30:40|528.89|524.89|528.91|524.91|528.94|524.94|528.88|524.88|19
1616355050000|2021-03-21 19:30:50|528.92|524.92|528.91|524.91|528.94|524.94|528.89|524.89|9
1616355060000|2021-03-21 19:31:00|528.9|524.9|528.88|524.88|528.93|524.93|528.88|524.88|13
1616355070000|2021-03-21 19:31:10|528.89|524.89|528.91|524.91|528.91|524.91|528.88|524.88|7
1616355090000|2021-03-21 19:31:30|528.92|524.92|528.89|524.89|528.93|524.93|528.89|524.89|4
1616355110000|2021-03-21 19:31:50|528.9|524.9|528.9|524.9|528.9|524.9|528.9|524.9|1
1616355120000|2021-03-21 19:32:00|528.91|524.91|528.95|524.95|528.95|524.95|528.91|524.91|4
1616355130000|2021-03-21 19:32:10|528.91|524.91|529|525|529|525|528.91|524.91|4
1616355140000|2021-03-21 19:32:20|528.99|524.99|528.92|524.92|529.01|525.01|528.77|524.77|14
1616355150000|2021-03-21 19:32:30|528.93|524.93|528.93|524.93|528.93|524.93|528.93|524.93|1
1616355160000|2021-03-21 19:32:40|528.94|524.94|528.99|524.99|528.99|524.99|528.94|524.94|6
1616355170000|2021-03-21 19:32:50|528.93|524.93|528.97|524.97|528.99|524.99|528.93|524.93|11
1616355180000|2021-03-21 19:33:00|528.98|524.98|528.93|524.93|528.99|524.99|528.92|524.92|8
1616355190000|2021-03-21 19:33:10|528.95|524.95|528.94|524.94|528.98|524.98|528.94|524.94|9
1616355200000|2021-03-21 19:33:20|528.97|524.97|528.94|524.94|528.97|524.97|528.93|524.93|7
1616355210000|2021-03-21 19:33:30|528.93|524.93|528.94|524.94|528.96|524.96|528.92|524.92|14
1616355220000|2021-03-21 19:33:40|528.97|524.97|528.98|524.98|528.99|524.99|528.92|524.92|10
1616355230000|2021-03-21 19:33:50|528.97|524.97|528.94|524.94|528.98|524.98|528.93|524.93|16
1616355240000|2021-03-21 19:34:00|528.93|524.93|529.06|525.06|529.06|525.06|528.93|524.93|12
1616355250000|2021-03-21 19:34:10|529.07|525.07|529.08|525.08|529.08|525.08|529.07|525.07|2
1616355260000|2021-03-21 19:34:20|529.06|525.06|529.08|525.08|529.08|525.08|529.06|525.06|3
1616355270000|2021-03-21 19:34:30|529.09|525.09|529.14|525.14|529.15|525.15|529.09|525.09|11
1616355280000|2021-03-21 19:34:40|529.12|525.12|529.12|525.12|529.14|525.14|529.1|525.1|15
1616355290000|2021-03-21 19:34:50|529.13|525.13|529.13|525.13|529.13|525.13|529.12|525.12|9
1616355300000|2021-03-21 19:35:00|529.12|525.12|529.16|525.16|529.16|525.16|529.12|525.12|5
1616355310000|2021-03-21 19:35:10|529.15|525.15|529.13|525.13|529.16|525.16|529.13|525.13|3
1616355320000|2021-03-21 19:35:20|529.11|525.11|529.08|525.08|529.13|525.13|529.08|525.08|6
1616355340000|2021-03-21 19:35:40|529.09|525.09|529.13|525.13|529.13|525.13|529.08|525.08|5
1616355350000|2021-03-21 19:35:50|529.12|525.12|529.11|525.11|529.12|525.12|529.1|525.1|4
1616355360000|2021-03-21 19:36:00|529.09|525.09|529.14|525.14|529.14|525.14|529.09|525.09|10
1616355370000|2021-03-21 19:36:10|529.12|525.12|529.1|525.1|529.12|525.12|529.09|525.09|7
1616355380000|2021-03-21 19:36:20|529.12|525.12|529.06|525.06|529.12|525.12|529.05|525.05|7
1616355390000|2021-03-21 19:36:30|529.07|525.07|529.07|525.07|529.07|525.07|529.07|525.07|1
1616355400000|2021-03-21 19:36:40|529.08|525.08|529.08|525.08|529.08|525.08|529.08|525.08|1
1616355410000|2021-03-21 19:36:50|529.05|525.05|529.03|525.03|529.05|525.05|529.01|525.01|4
1616355420000|2021-03-21 19:37:00|529.04|525.04|529.04|525.04|529.04|525.04|529.02|525.02|6
1616355450000|2021-03-21 19:37:30|529.05|525.05|529.05|525.05|529.05|525.05|529.05|525.05|1
1616355460000|2021-03-21 19:37:40|529.04|525.04|529.04|525.04|529.04|525.04|529.01|525.01|3
1616355510000|2021-03-21 19:38:30|529.03|525.03|529.02|525.02|529.03|525.03|528.96|524.96|5
1616355520000|2021-03-21 19:38:40|529.03|525.03|529.03|525.03|529.03|525.03|529.03|525.03|1
1616355540000|2021-03-21 19:39:00|529.02|525.02|529.03|525.03|529.03|525.03|529.02|525.02|2
1616355550000|2021-03-21 19:39:10|529.01|525.01|529.01|525.01|529.01|525.01|529.01|525.01|1
1616355580000|2021-03-21 19:39:40|528.99|524.99|529|525|529.01|525.01|528.98|524.98|4
1616355600000|2021-03-21 19:40:00|529.04|525.04|529.02|525.02|529.06|525.06|529.02|525.02|5
1616355610000|2021-03-21 19:40:10|529.03|525.03|529.01|525.01|529.03|525.03|529.01|525.01|5
1616355620000|2021-03-21 19:40:20|529.02|525.02|529.01|525.01|529.02|525.02|529.01|525.01|8
1616355630000|2021-03-21 19:40:30|529.02|525.02|529.01|525.01|529.02|525.02|529.01|525.01|4
1616355640000|2021-03-21 19:40:40|529.02|525.02|529.03|525.03|529.03|525.03|529.02|525.02|4
1616355650000|2021-03-21 19:40:50|529.04|525.04|529.01|525.01|529.04|525.04|528.99|524.99|15
1616355660000|2021-03-21 19:41:00|529|525|529.03|525.03|529.05|525.05|529|525|16
1616355670000|2021-03-21 19:41:10|529.04|525.04|529.03|525.03|529.04|525.04|529.03|525.03|2
1616355680000|2021-03-21 19:41:20|529.04|525.04|529.03|525.03|529.05|525.05|529.02|525.02|11
1616355690000|2021-03-21 19:41:30|529.02|525.02|529.01|525.01|529.03|525.03|529.01|525.01|12
1616355700000|2021-03-21 19:41:40|529.02|525.02|529.01|525.01|529.02|525.02|528.82|524.82|10
1616355710000|2021-03-21 19:41:50|529.03|525.03|529.03|525.03|529.03|525.03|529.03|525.03|1
1616355720000|2021-03-21 19:42:00|529.04|525.04|529.04|525.04|529.04|525.04|529.04|525.04|1
1616355730000|2021-03-21 19:42:10|529.05|525.05|529.03|525.03|529.06|525.06|528.84|524.84|10
1616355740000|2021-03-21 19:42:20|529|525|529.02|525.02|529.02|525.02|529|525|3
1616355750000|2021-03-21 19:42:30|529.03|525.03|529.04|525.04|529.04|525.04|529.03|525.03|2
1616355770000|2021-03-21 19:42:50|529.02|525.02|529.04|525.04|529.04|525.04|529.02|525.02|4
1616355780000|2021-03-21 19:43:00|529.03|525.03|529.03|525.03|529.03|525.03|529.03|525.03|1
1616355790000|2021-03-21 19:43:10|529.04|525.04|529.04|525.04|529.04|525.04|529.04|525.04|1
1616355810000|2021-03-21 19:43:30|529.06|525.06|529.07|525.07|529.1|525.1|529.06|525.06|6
1616355820000|2021-03-21 19:43:40|529.09|525.09|529.06|525.06|529.09|525.09|529.06|525.06|6
1616355840000|2021-03-21 19:44:00|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|2
1616355850000|2021-03-21 19:44:10|529.05|525.05|529.05|525.05|529.06|525.06|529.05|525.05|3
1616355860000|2021-03-21 19:44:20|529.06|525.06|529.01|525.01|529.06|525.06|528.86|524.86|12
1616355870000|2021-03-21 19:44:30|529|525|529|525|529|525|528.99|524.99|3
1616355880000|2021-03-21 19:44:40|529.01|525.01|529.01|525.01|529.01|525.01|529.01|525.01|1
1616355890000|2021-03-21 19:44:50|529.02|525.02|529.02|525.02|529.02|525.02|529.02|525.02|1
1616355910000|2021-03-21 19:45:10|529.03|525.03|529.03|525.03|529.03|525.03|529.03|525.03|1
1616355930000|2021-03-21 19:45:30|529.02|525.02|529.04|525.04|529.04|525.04|529.02|525.02|2
1616355940000|2021-03-21 19:45:40|529.02|525.02|529.02|525.02|529.02|525.02|529.02|525.02|1
1616355970000|2021-03-21 19:46:10|529.01|525.01|529.02|525.02|529.02|525.02|529.01|525.01|2
1616355980000|2021-03-21 19:46:20|529.01|525.01|529.02|525.02|529.02|525.02|529.01|525.01|4
1616355990000|2021-03-21 19:46:30|529.03|525.03|529.04|525.04|529.04|525.04|529.02|525.02|6
1616356000000|2021-03-21 19:46:40|529.03|525.03|529.03|525.03|529.03|525.03|529.03|525.03|1
1616356010000|2021-03-21 19:46:50|529.04|525.04|529.02|525.02|529.04|525.04|528.84|524.84|4
1616356020000|2021-03-21 19:47:00|529.01|525.01|529.03|525.03|529.03|525.03|529.01|525.01|2
1616356030000|2021-03-21 19:47:10|529.04|525.04|529.04|525.04|529.04|525.04|529.04|525.04|1
1616356040000|2021-03-21 19:47:20|529.05|525.05|529.11|525.11|529.11|525.11|529.04|525.04|15
1616356050000|2021-03-21 19:47:30|529.1|525.1|529.11|525.11|529.12|525.12|529.1|525.1|13
1616356060000|2021-03-21 19:47:40|529.1|525.1|529.07|525.07|529.12|525.12|529.07|525.07|13
1616356070000|2021-03-21 19:47:50|529.05|525.05|529.06|525.06|529.06|525.06|529.04|525.04|4
1616356080000|2021-03-21 19:48:00|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|8
1616356090000|2021-03-21 19:48:10|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|2
1616356100000|2021-03-21 19:48:20|529.07|525.07|529.06|525.06|529.07|525.07|529.06|525.06|2
1616356110000|2021-03-21 19:48:30|529.05|525.05|529.05|525.05|529.05|525.05|529.05|525.05|1
1616356130000|2021-03-21 19:48:50|529.06|525.06|529.05|525.05|529.06|525.06|529.05|525.05|2
1616356140000|2021-03-21 19:49:00|529.06|525.06|529.06|525.06|529.06|525.06|529.05|525.05|5
1616356150000|2021-03-21 19:49:10|529.09|525.09|529.1|525.1|529.11|525.11|529.09|525.09|3
1616356160000|2021-03-21 19:49:20|529.11|525.11|529.1|525.1|529.11|525.11|529.08|525.08|11
1616356170000|2021-03-21 19:49:30|529.11|525.11|529.09|525.09|529.11|525.11|529.09|525.09|6
1616356180000|2021-03-21 19:49:40|529.1|525.1|529.09|525.09|529.1|525.1|529.09|525.09|6
1616356200000|2021-03-21 19:50:00|529.08|525.08|529.13|525.13|529.14|525.14|529.08|525.08|13
1616356210000|2021-03-21 19:50:10|529.14|525.14|529.12|525.12|529.14|525.14|529.12|525.12|11
1616356220000|2021-03-21 19:50:20|529.13|525.13|529.12|525.12|529.13|525.13|529.11|525.11|6
1616356230000|2021-03-21 19:50:30|529.11|525.11|529.1|525.1|529.13|525.13|529.1|525.1|9
1616356240000|2021-03-21 19:50:40|529.11|525.11|529.11|525.11|529.11|525.11|529.1|525.1|7
1616356250000|2021-03-21 19:50:50|529.1|525.1|529.11|525.11|529.11|525.11|529.1|525.1|2
1616356260000|2021-03-21 19:51:00|529.1|525.1|529.1|525.1|529.1|525.1|529.1|525.1|1
1616356280000|2021-03-21 19:51:20|529.11|525.11|529.1|525.1|529.11|525.11|529.1|525.1|4
1616356290000|2021-03-21 19:51:30|529.09|525.09|529.1|525.1|529.1|525.1|529.09|525.09|6
1616356300000|2021-03-21 19:51:40|529.09|525.09|529.03|525.03|529.09|525.09|528.89|524.89|5
1616356310000|2021-03-21 19:51:50|529.05|525.05|529.05|525.05|529.06|525.06|529.05|525.05|3
1616356320000|2021-03-21 19:52:00|529.04|525.04|529.11|525.11|529.11|525.11|529.04|525.04|6
1616356330000|2021-03-21 19:52:10|529.13|525.13|529.11|525.11|529.14|525.14|529.08|525.08|11
1616356340000|2021-03-21 19:52:20|529.1|525.1|529.1|525.1|529.1|525.1|529.1|525.1|1
1616356350000|2021-03-21 19:52:30|529.11|525.11|529.11|525.11|529.12|525.12|529.1|525.1|12
1616356360000|2021-03-21 19:52:40|529.1|525.1|529.1|525.1|529.12|525.12|529.1|525.1|7
1616356370000|2021-03-21 19:52:50|529.09|525.09|529.09|525.09|529.1|525.1|529.09|525.09|3
1616356380000|2021-03-21 19:53:00|529.08|525.08|529.09|525.09|529.1|525.1|529.08|525.08|8
1616356390000|2021-03-21 19:53:10|529.1|525.1|529.1|525.1|529.1|525.1|529.09|525.09|7
1616356400000|2021-03-21 19:53:20|529.09|525.09|529.1|525.1|529.1|525.1|529.09|525.09|6
1616356410000|2021-03-21 19:53:30|529.09|525.09|529.09|525.09|529.1|525.1|529.09|525.09|3
1616356420000|2021-03-21 19:53:40|529.1|525.1|529.12|525.12|529.12|525.12|529.09|525.09|7
1616356430000|2021-03-21 19:53:50|529.11|525.11|529.14|525.14|529.14|525.14|529.11|525.11|5
1616356440000|2021-03-21 19:54:00|529.13|525.13|529.13|525.13|529.13|525.13|529.13|525.13|1
1616356450000|2021-03-21 19:54:10|529.12|525.12|529.05|525.05|529.13|525.13|529.05|525.05|11
1616356460000|2021-03-21 19:54:20|529.04|525.04|529.11|525.11|529.11|525.11|529.04|525.04|4
1616356470000|2021-03-21 19:54:30|529.12|525.12|529.1|525.1|529.12|525.12|529.1|525.1|2
1616356480000|2021-03-21 19:54:40|529.09|525.09|529.1|525.1|529.1|525.1|529.09|525.09|2
1616356540000|2021-03-21 19:55:40|529.09|525.09|529.09|525.09|529.09|525.09|529.09|525.09|1
1616356560000|2021-03-21 19:56:00|529.1|525.1|529.09|525.09|529.1|525.1|529.07|525.07|9
1616356570000|2021-03-21 19:56:10|529.1|525.1|529.07|525.07|529.1|525.1|529.07|525.07|9
1616356580000|2021-03-21 19:56:20|529.06|525.06|529.06|525.06|529.06|525.06|529.06|525.06|1
1616356630000|2021-03-21 19:57:10|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|2
1616356650000|2021-03-21 19:57:30|529.07|525.07|529.07|525.07|529.07|525.07|529.07|525.07|1
1616356660000|2021-03-21 19:57:40|529.06|525.06|529.05|525.05|529.06|525.06|529.05|525.05|2
1616356670000|2021-03-21 19:57:50|529.06|525.06|529.07|525.07|529.07|525.07|529.05|525.05|4
1616356680000|2021-03-21 19:58:00|529.06|525.06|529.05|525.05|529.06|525.06|529.05|525.05|4
1616356690000|2021-03-21 19:58:10|529.06|525.06|529.06|525.06|529.06|525.06|529.06|525.06|1
1616356700000|2021-03-21 19:58:20|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|2
1616356710000|2021-03-21 19:58:30|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|4
1616356720000|2021-03-21 19:58:40|529.05|525.05|529.06|525.06|529.06|525.06|529.05|525.05|6
1616356730000|2021-03-21 19:58:50|529.05|525.05|529.09|525.09|529.09|525.09|529.05|525.05|6
1616356740000|2021-03-21 19:59:00|529.1|525.1|529.17|525.17|529.17|525.17|529.1|525.1|7
1616356750000|2021-03-21 19:59:10|529.16|525.16|529.15|525.15|529.17|525.17|529.14|525.14|8
1616356760000|2021-03-21 19:59:20|529.14|525.14|529.15|525.15|529.15|525.15|529.14|525.14|4
1616356770000|2021-03-21 19:59:30|529.14|525.14|529.14|525.14|529.14|525.14|529.14|525.14|1
1616356780000|2021-03-21 19:59:40|529.11|525.11|529.07|525.07|529.11|525.11|529|525|6
1616356790000|2021-03-21 19:59:50|529.08|525.08|529.09|525.09|529.09|525.09|529.08|525.08|2
1616356800000|2021-03-21 20:00:00|529.1|525.1|529.21|525.21|529.21|525.21|529.1|525.1|16
1616356810000|2021-03-21 20:00:10|529.24|525.24|529.2|525.2|529.26|525.26|529.18|525.18|23
1616356820000|2021-03-21 20:00:20|529.21|525.21|529.2|525.2|529.21|525.21|529.19|525.19|10
1616356830000|2021-03-21 20:00:30|529.21|525.21|529.23|525.23|529.26|525.26|529.21|525.21|10
1616356840000|2021-03-21 20:00:40|529.22|525.22|529.21|525.21|529.23|525.23|529.21|525.21|8
1616356850000|2021-03-21 20:00:50|529.22|525.22|529.22|525.22|529.23|525.23|529.21|525.21|8
1616356860000|2021-03-21 20:01:00|529.23|525.23|529.25|525.25|529.25|525.25|529.23|525.23|2
1616356870000|2021-03-21 20:01:10|529.26|525.26|529.25|525.25|529.26|525.26|529.23|525.23|7
1616356880000|2021-03-21 20:01:20|529.23|525.23|529.23|525.23|529.25|525.25|529.23|525.23|11
1616356890000|2021-03-21 20:01:30|529.25|525.25|529.25|525.25|529.25|525.25|529.22|525.22|19
1616356900000|2021-03-21 20:01:40|529.22|525.22|529.23|525.23|529.24|525.24|529.22|525.22|8
1616356910000|2021-03-21 20:01:50|529.22|525.22|529.05|525.05|529.23|525.23|528.97|524.97|14
1616356920000|2021-03-21 20:02:00|529.06|525.06|528.95|524.95|529.06|525.06|528.88|524.88|22
1616356930000|2021-03-21 20:02:10|528.96|524.96|528.94|524.94|528.96|524.96|528.94|524.94|5
1616356940000|2021-03-21 20:02:20|528.95|524.95|528.96|524.96|528.96|524.96|528.93|524.93|6
1616356950000|2021-03-21 20:02:30|528.95|524.95|528.93|524.93|528.95|524.95|528.93|524.93|2
1616356960000|2021-03-21 20:02:40|528.95|524.95|528.95|524.95|528.95|524.95|528.93|524.93|6
1616356970000|2021-03-21 20:02:50|528.96|524.96|528.96|524.96|528.96|524.96|528.94|524.94|7
1616356980000|2021-03-21 20:03:00|528.98|524.98|529.12|525.12|529.13|525.13|528.98|524.98|11
1616356990000|2021-03-21 20:03:10|529.11|525.11|529.08|525.08|529.12|525.12|529.04|525.04|10
1616357010000|2021-03-21 20:03:30|529.09|525.09|529.16|525.16|529.16|525.16|529.08|525.08|9
1616357020000|2021-03-21 20:03:40|529.15|525.15|529.14|525.14|529.15|525.15|529.14|525.14|2
1616357030000|2021-03-21 20:03:50|529.15|525.15|529.14|525.14|529.15|525.15|529.13|525.13|4
1616357040000|2021-03-21 20:04:00|529.12|525.12|529.15|525.15|529.15|525.15|529.11|525.11|12
1616357050000|2021-03-21 20:04:10|529.14|525.14|529.14|525.14|529.15|525.15|529.11|525.11|15
1616357060000|2021-03-21 20:04:20|529.11|525.11|529.09|525.09|529.13|525.13|529.08|525.08|12
1616357070000|2021-03-21 20:04:30|529.08|525.08|529.12|525.12|529.12|525.12|529.07|525.07|6
1616357080000|2021-03-21 20:04:40|529.11|525.11|529.16|525.16|529.16|525.16|529.04|525.04|18
1616357090000|2021-03-21 20:04:50|529.13|525.13|529.13|525.13|529.15|525.15|529.12|525.12|6
1616357100000|2021-03-21 20:05:00|529.18|525.18|529.27|525.27|529.28|525.28|529.18|525.18|9
1616357110000|2021-03-21 20:05:10|529.3|525.3|529.27|525.27|529.31|525.31|529.27|525.27|5
1616357120000|2021-03-21 20:05:20|529.25|525.25|529.14|525.14|529.28|525.28|529.03|525.03|15
1616357130000|2021-03-21 20:05:30|529.11|525.11|529.1|525.1|529.15|525.15|529.08|525.08|11
1616357140000|2021-03-21 20:05:40|529.15|525.15|529.15|525.15|529.15|525.15|529.15|525.15|1
1616357150000|2021-03-21 20:05:50|529.13|525.13|529.08|525.08|529.13|525.13|529.07|525.07|3
1616357160000|2021-03-21 20:06:00|529.09|525.09|529.09|525.09|529.09|525.09|529.08|525.08|3
1616357220000|2021-03-21 20:07:00|529.08|525.08|529.08|525.08|529.08|525.08|529.08|525.08|1
1616357240000|2021-03-21 20:07:20|529.07|525.07|529.07|525.07|529.07|525.07|529.07|525.07|1
1616357250000|2021-03-21 20:07:30|529.08|525.08|529.06|525.06|529.08|525.08|529.06|525.06|2
1616357260000|2021-03-21 20:07:40|529.07|525.07|529.08|525.08|529.08|525.08|529.07|525.07|4
1616357270000|2021-03-21 20:07:50|529.07|525.07|529.08|525.08|529.08|525.08|529.07|525.07|6
1616357280000|2021-03-21 20:08:00|529.07|525.07|528.92|524.92|529.07|525.07|528.78|524.78|13
1616357290000|2021-03-21 20:08:10|528.91|524.91|528.91|524.91|528.91|524.91|528.91|524.91|1
1616357330000|2021-03-21 20:08:50|528.93|524.93|528.96|524.96|528.98|524.98|528.93|524.93|13
1616357340000|2021-03-21 20:09:00|528.95|524.95|528.83|524.83|529|525|528.77|524.77|18
1616357350000|2021-03-21 20:09:10|528.82|524.82|528.78|524.78|528.82|524.82|528.78|524.78|6
1616357360000|2021-03-21 20:09:20|528.77|524.77|528.78|524.78|528.78|524.78|528.76|524.76|4
1616357370000|2021-03-21 20:09:30|528.73|524.73|528.65|524.65|528.74|524.74|528.65|524.65|14
1616357380000|2021-03-21 20:09:40|528.66|524.66|528.66|524.66|528.67|524.67|528.65|524.65|5
1616357390000|2021-03-21 20:09:50|528.65|524.65|528.66|524.66|528.69|524.69|528.65|524.65|9
1616357400000|2021-03-21 20:10:00|528.65|524.65|528.7|524.7|528.76|524.76|528.65|524.65|11
1616357420000|2021-03-21 20:10:20|528.71|524.71|528.72|524.72|528.72|524.72|528.7|524.7|6
1616357440000|2021-03-21 20:10:40|528.76|524.76|528.7|524.7|528.76|524.76|528.7|524.7|10
1616357450000|2021-03-21 20:10:50|528.71|524.71|528.73|524.73|528.73|524.73|528.7|524.7|7
1616357460000|2021-03-21 20:11:00|528.72|524.72|528.83|524.83|528.83|524.83|528.71|524.71|14
1616357470000|2021-03-21 20:11:10|528.85|524.85|528.78|524.78|528.85|524.85|528.74|524.74|11
1616357480000|2021-03-21 20:11:20|528.79|524.79|528.8|524.8|528.8|524.8|528.79|524.79|2
1616357520000|2021-03-21 20:12:00|528.81|524.81|528.83|524.83|528.83|524.83|528.81|524.81|3
1616357530000|2021-03-21 20:12:10|528.84|524.84|528.9|524.9|528.9|524.9|528.84|524.84|10
1616357540000|2021-03-21 20:12:20|528.89|524.89|528.93|524.93|528.94|524.94|528.89|524.89|10
1616357550000|2021-03-21 20:12:30|528.92|524.92|528.93|524.93|528.94|524.94|528.92|524.92|9
1616357560000|2021-03-21 20:12:40|528.92|524.92|528.88|524.88|528.94|524.94|528.87|524.87|17
1616357570000|2021-03-21 20:12:50|528.9|524.9|528.9|524.9|528.9|524.9|528.88|524.88|3
1616357580000|2021-03-21 20:13:00|528.91|524.91|528.95|524.95|528.95|524.95|528.91|524.91|5
1616357590000|2021-03-21 20:13:10|528.96|524.96|528.95|524.95|528.96|524.96|528.94|524.94|8
1616357600000|2021-03-21 20:13:20|528.94|524.94|528.89|524.89|528.95|524.95|528.89|524.89|5
1616357610000|2021-03-21 20:13:30|528.92|524.92|528.93|524.93|528.94|524.94|528.89|524.89|11
1616357620000|2021-03-21 20:13:40|528.9|524.9|528.91|524.91|528.93|524.93|528.88|524.88|6
1616357630000|2021-03-21 20:13:50|528.92|524.92|528.94|524.94|528.95|524.95|528.92|524.92|13
1616357640000|2021-03-21 20:14:00|528.95|524.95|528.94|524.94|528.95|524.95|528.94|524.94|2
1616357650000|2021-03-21 20:14:10|528.98|524.98|529.16|525.16|529.17|525.17|528.98|524.98|16
1616357660000|2021-03-21 20:14:20|529.3|525.3|529.27|525.27|529.32|525.32|529.27|525.27|11
1616357670000|2021-03-21 20:14:30|529.28|525.28|529.25|525.25|529.28|525.28|529.24|525.24|6
1616357680000|2021-03-21 20:14:40|529.26|525.26|529.31|525.31|529.31|525.31|529.26|525.26|10
1616357690000|2021-03-21 20:14:50|529.32|525.32|529.3|525.3|529.32|525.32|529.29|525.29|11
1616357700000|2021-03-21 20:15:00|529.29|525.29|529.37|525.37|529.37|525.37|529.29|525.29|18
1616357710000|2021-03-21 20:15:10|529.39|525.39|529.41|525.41|529.41|525.41|529.39|525.39|7
1616357720000|2021-03-21 20:15:20|529.42|525.42|529.27|525.27|529.42|525.42|529.25|525.25|10
1616357730000|2021-03-21 20:15:30|529.26|525.26|528.95|524.95|529.26|525.26|528.95|524.95|16
1616357740000|2021-03-21 20:15:40|528.89|524.89|528.84|524.84|528.9|524.9|528.81|524.81|14
1616357750000|2021-03-21 20:15:50|528.85|524.85|528.88|524.88|528.88|524.88|528.83|524.83|11
1616357760000|2021-03-21 20:16:00|528.87|524.87|528.86|524.86|528.87|524.87|528.86|524.86|2
1616357770000|2021-03-21 20:16:10|528.87|524.87|528.84|524.84|528.87|524.87|528.84|524.84|6
1616357780000|2021-03-21 20:16:20|528.9|524.9|528.9|524.9|528.95|524.95|528.73|524.73|12
1616357790000|2021-03-21 20:16:30|528.88|524.88|528.86|524.86|528.88|524.88|528.84|524.84|6
1616357800000|2021-03-21 20:16:40|528.85|524.85|528.86|524.86|528.86|524.86|528.85|524.85|4
1616357810000|2021-03-21 20:16:50|528.87|524.87|528.93|524.93|528.96|524.96|528.69|524.69|15
1616357820000|2021-03-21 20:17:00|528.94|524.94|529.04|525.04|529.04|525.04|528.94|524.94|23
1616357830000|2021-03-21 20:17:10|529.03|525.03|528.86|524.86|529.04|525.04|528.71|524.71|28
1616357840000|2021-03-21 20:17:20|528.85|524.85|528.77|524.77|528.87|524.87|528.72|524.72|18
1616357850000|2021-03-21 20:17:30|528.78|524.78|528.8|524.8|528.82|524.82|528.76|524.76|26
1616357860000|2021-03-21 20:17:40|528.82|524.82|528.6|524.6|528.82|524.82|528.6|524.6|16
1616357870000|2021-03-21 20:17:50|528.71|524.71|528.78|524.78|528.81|524.81|528.61|524.61|23
1616357880000|2021-03-21 20:18:00|528.79|524.79|528.79|524.79|528.81|524.81|528.79|524.79|8
1616357890000|2021-03-21 20:18:10|528.8|524.8|529.2|525.2|529.21|525.21|528.79|524.79|27
1616357900000|2021-03-21 20:18:20|529.21|525.21|529.22|525.22|529.23|525.23|529.17|525.17|18
1616357910000|2021-03-21 20:18:30|529.2|525.2|529.25|525.25|529.25|525.25|529.2|525.2|6
1616357920000|2021-03-21 20:18:40|529.23|525.23|529.19|525.19|529.24|525.24|529.19|525.19|12
1616357930000|2021-03-21 20:18:50|529.21|525.21|529.33|525.33|529.33|525.33|529.21|525.21|23
1616357940000|2021-03-21 20:19:00|529.29|525.29|529.37|525.37|529.37|525.37|529.29|525.29|23
1616357950000|2021-03-21 20:19:10|529.36|525.36|529.38|525.38|529.39|525.39|529.36|525.36|15
1616357960000|2021-03-21 20:19:20|529.36|525.36|529.41|525.41|529.41|525.41|529.32|525.32|23
1616357970000|2021-03-21 20:19:30|529.42|525.42|529.42|525.42|529.43|525.43|529.4|525.4|16
1616357980000|2021-03-21 20:19:40|529.41|525.41|529.39|525.39|529.42|525.42|529.39|525.39|9
1616357990000|2021-03-21 20:19:50|529.38|525.38|529.45|525.45|529.47|525.47|529.37|525.37|21
1616358000000|2021-03-21 20:20:00|529.43|525.43|529.37|525.37|529.45|525.45|529.34|525.34|12
1616358010000|2021-03-21 20:20:10|529.38|525.38|529.51|525.51|529.51|525.51|529.38|525.38|10
1616358020000|2021-03-21 20:20:20|529.5|525.5|529.45|525.45|529.51|525.51|529.45|525.45|16
1616358030000|2021-03-21 20:20:30|529.46|525.46|529.48|525.48|529.49|525.49|529.46|525.46|15
1616358040000|2021-03-21 20:20:40|529.49|525.49|529.54|525.54|529.55|525.55|529.48|525.48|11
1616358050000|2021-03-21 20:20:50|529.53|525.53|529.54|525.54|529.55|525.55|529.53|525.53|8
1616358060000|2021-03-21 20:21:00|529.55|525.55|529.55|525.55|529.55|525.55|529.54|525.54|3
1616358070000|2021-03-21 20:21:10|529.56|525.56|529.55|525.55|529.57|525.57|529.55|525.55|6
1616358080000|2021-03-21 20:21:20|529.56|525.56|529.55|525.55|529.56|525.56|529.55|525.55|4
1616358090000|2021-03-21 20:21:30|529.56|525.56|529.55|525.55|529.56|525.56|529.55|525.55|6
1616358100000|2021-03-21 20:21:40|529.56|525.56|529.59|525.59|529.59|525.59|529.55|525.55|3
1616358110000|2021-03-21 20:21:50|529.63|525.63|529.69|525.69|529.69|525.69|529.62|525.62|8
1616358120000|2021-03-21 20:22:00|529.7|525.7|529.72|525.72|529.75|525.75|529.69|525.69|16
1616358130000|2021-03-21 20:22:10|529.7|525.7|529.71|525.71|529.72|525.72|529.68|525.68|20
1616358140000|2021-03-21 20:22:20|529.72|525.72|529.68|525.68|529.73|525.73|529.54|525.54|16
1616358150000|2021-03-21 20:22:30|529.69|525.69|529.73|525.73|529.73|525.73|529.68|525.68|14
1616358160000|2021-03-21 20:22:40|529.72|525.72|529.78|525.78|529.78|525.78|529.72|525.72|6
1616358170000|2021-03-21 20:22:50|529.77|525.77|529.74|525.74|529.77|525.77|529.73|525.73|14
1616358180000|2021-03-21 20:23:00|529.75|525.75|529.77|525.77|529.78|525.78|529.75|525.75|13
1616358190000|2021-03-21 20:23:10|529.75|525.75|529.77|525.77|529.77|525.77|529.66|525.66|15
1616358200000|2021-03-21 20:23:20|529.76|525.76|529.73|525.73|529.76|525.76|529.73|525.73|16
1616358210000|2021-03-21 20:23:30|529.74|525.74|529.74|525.74|529.76|525.76|529.73|525.73|12
1616358220000|2021-03-21 20:23:40|529.75|525.75|529.73|525.73|529.75|525.75|529.73|525.73|9
1616358230000|2021-03-21 20:23:50|529.74|525.74|529.73|525.73|529.75|525.75|529.73|525.73|6
1616358240000|2021-03-21 20:24:00|529.74|525.74|529.73|525.73|529.74|525.74|529.73|525.73|6
1616358250000|2021-03-21 20:24:10|529.75|525.75|529.75|525.75|529.76|525.76|529.73|525.73|11
1616358260000|2021-03-21 20:24:20|529.74|525.74|529.76|525.76|529.76|525.76|529.73|525.73|13
1616358270000|2021-03-21 20:24:30|529.75|525.75|529.74|525.74|529.76|525.76|529.73|525.73|8
1616358280000|2021-03-21 20:24:40|529.75|525.75|529.75|525.75|529.75|525.75|529.73|525.73|5
1616358300000|2021-03-21 20:25:00|529.74|525.74|529.66|525.66|529.74|525.74|529.66|525.66|11
1616358310000|2021-03-21 20:25:10|529.65|525.65|529.64|525.64|529.65|525.65|529.64|525.64|2
1616358320000|2021-03-21 20:25:20|529.62|525.62|529.3|525.3|529.62|525.62|529.29|525.29|21
1616358330000|2021-03-21 20:25:30|529.31|525.31|529.31|525.31|529.31|525.31|529.31|525.31|1
1616358340000|2021-03-21 20:25:40|529.3|525.3|529.29|525.29|529.3|525.3|529.29|525.29|4
1616358360000|2021-03-21 20:26:00|529.3|525.3|529.29|525.29|529.3|525.3|529.29|525.29|2
1616358370000|2021-03-21 20:26:10|529.3|525.3|529.29|525.29|529.3|525.3|529.29|525.29|2
1616358380000|2021-03-21 20:26:20|529.28|525.28|529.28|525.28|529.28|525.28|529.28|525.28|1
1616358390000|2021-03-21 20:26:30|529.31|525.31|529.31|525.31|529.31|525.31|529.31|525.31|1
1616358400000|2021-03-21 20:26:40|529.32|525.32|529.32|525.32|529.36|525.36|529.32|525.32|10
1616358420000|2021-03-21 20:27:00|529.31|525.31|529.29|525.29|529.31|525.31|529.15|525.15|9
1616358430000|2021-03-21 20:27:10|529.3|525.3|529.3|525.3|529.3|525.3|529.3|525.3|1
1616358440000|2021-03-21 20:27:20|529.29|525.29|529.29|525.29|529.29|525.29|529.29|525.29|1
1616358450000|2021-03-21 20:27:30|529.3|525.3|529.3|525.3|529.3|525.3|529.3|525.3|1
1616358460000|2021-03-21 20:27:40|529.29|525.29|529.32|525.32|529.32|525.32|529.29|525.29|4
1616358470000|2021-03-21 20:27:50|529.31|525.31|529.31|525.31|529.31|525.31|529.31|525.31|1
1616358480000|2021-03-21 20:28:00|529.32|525.32|529.32|525.32|529.32|525.32|529.31|525.31|5
1616358490000|2021-03-21 20:28:10|529.31|525.31|529.32|525.32|529.32|525.32|529.31|525.31|4
1616358500000|2021-03-21 20:28:20|529.31|525.31|529.31|525.31|529.32|525.32|529.31|525.31|5
1616358510000|2021-03-21 20:28:30|529.32|525.32|529.17|525.17|529.32|525.32|529.17|525.17|4
1616358520000|2021-03-21 20:28:40|529.24|525.24|529.28|525.28|529.29|525.29|529.24|525.24|6
1616358530000|2021-03-21 20:28:50|529.27|525.27|529.27|525.27|529.27|525.27|529.26|525.26|3
1616358540000|2021-03-21 20:29:00|529.24|525.24|529.28|525.28|529.28|525.28|529.24|525.24|6
1616358560000|2021-03-21 20:29:20|529.27|525.27|529.27|525.27|529.27|525.27|529.27|525.27|1
1616358570000|2021-03-21 20:29:30|529.28|525.28|529.26|525.26|529.28|525.28|529.25|525.25|7
1616358580000|2021-03-21 20:29:40|529.25|525.25|529.16|525.16|529.26|525.26|529.16|525.16|10
1616358590000|2021-03-21 20:29:50|529.17|525.17|529.17|525.17|529.17|525.17|529.17|525.17|1
1616358600000|2021-03-21 20:30:00|529.16|525.16|529.18|525.18|529.18|525.18|529.16|525.16|3
1616358660000|2021-03-21 20:31:00|529.17|525.17|529.32|525.32|529.32|525.32|529.17|525.17|8
1616358670000|2021-03-21 20:31:10|529.31|525.31|529.36|525.36|529.36|525.36|529.31|525.31|12
1616358680000|2021-03-21 20:31:20|529.34|525.34|529.32|525.32|529.34|525.34|529.3|525.3|19
1616358690000|2021-03-21 20:31:30|529.31|525.31|529.33|525.33|529.33|525.33|529.31|525.31|9
1616358700000|2021-03-21 20:31:40|529.32|525.32|529.28|525.28|529.33|525.33|529.24|525.24|15
1616358710000|2021-03-21 20:31:50|529.29|525.29|529.31|525.31|529.31|525.31|529.27|525.27|13
1616358720000|2021-03-21 20:32:00|529.3|525.3|529.3|525.3|529.31|525.31|529.3|525.3|5
1616358740000|2021-03-21 20:32:20|529.32|525.32|529.33|525.33|529.34|525.34|529.32|525.32|6
1616358750000|2021-03-21 20:32:30|529.34|525.34|529.55|525.55|529.56|525.56|529.34|525.34|17
1616358760000|2021-03-21 20:32:40|529.51|525.51|529.5|525.5|529.52|525.52|529.5|525.5|3
1616358770000|2021-03-21 20:32:50|529.49|525.49|529.5|525.5|529.55|525.55|529.48|525.48|6
1616358780000|2021-03-21 20:33:00|529.53|525.53|529.51|525.51|529.55|525.55|529.5|525.5|10
1616358790000|2021-03-21 20:33:10|529.54|525.54|529.44|525.44|529.54|525.54|529.43|525.43|10
1616358800000|2021-03-21 20:33:20|529.45|525.45|529.47|525.47|529.49|525.49|529.43|525.43|11
1616358810000|2021-03-21 20:33:30|529.48|525.48|529.47|525.47|529.49|525.49|529.47|525.47|8
1616358820000|2021-03-21 20:33:40|529.46|525.46|529.47|525.47|529.47|525.47|529.33|525.33|10
1616358830000|2021-03-21 20:33:50|529.46|525.46|529.47|525.47|529.47|525.47|529.45|525.45|8
1616358840000|2021-03-21 20:34:00|529.46|525.46|529.45|525.45|529.46|525.46|529.45|525.45|2
1616358850000|2021-03-21 20:34:10|529.46|525.46|529.45|525.45|529.46|525.46|529.45|525.45|6
1616358860000|2021-03-21 20:34:20|529.46|525.46|529.45|525.45|529.47|525.47|529.45|525.45|7
1616358870000|2021-03-21 20:34:30|529.44|525.44|529.37|525.37|529.44|525.44|529.37|525.37|3
1616358880000|2021-03-21 20:34:40|529.38|525.38|529.37|525.37|529.38|525.38|529.37|525.37|2
1616358900000|2021-03-21 20:35:00|529.38|525.38|529.45|525.45|529.45|525.45|529.38|525.38|10
1616358910000|2021-03-21 20:35:10|529.44|525.44|529.43|525.43|529.45|525.45|529.43|525.43|6
1616358920000|2021-03-21 20:35:20|529.45|525.45|529.49|525.49|529.49|525.49|529.44|525.44|6
1616358940000|2021-03-21 20:35:40|529.5|525.5|529.48|525.48|529.5|525.5|529.48|525.48|6
1616358950000|2021-03-21 20:35:50|529.47|525.47|529.46|525.46|529.47|525.47|529.46|525.46|2
1616358960000|2021-03-21 20:36:00|529.47|525.47|529.47|525.47|529.47|525.47|529.47|525.47|1
1616358970000|2021-03-21 20:36:10|529.48|525.48|529.62|525.62|529.62|525.62|529.48|525.48|6
1616358980000|2021-03-21 20:36:20|529.63|525.63|529.62|525.62|529.63|525.63|529.58|525.58|17
1616358990000|2021-03-21 20:36:30|529.61|525.61|529.63|525.63|529.63|525.63|529.61|525.61|4
1616359000000|2021-03-21 20:36:40|529.62|525.62|529.63|525.63|529.63|525.63|529.62|525.62|4
1616359010000|2021-03-21 20:36:50|529.62|525.62|529.64|525.64|529.65|525.65|529.61|525.61|8
1616359020000|2021-03-21 20:37:00|529.63|525.63|529.49|525.49|529.65|525.65|529.38|525.38|18
1616359030000|2021-03-21 20:37:10|529.48|525.48|529.36|525.36|529.48|525.48|529.26|525.26|8
1616359040000|2021-03-21 20:37:20|529.37|525.37|529.36|525.36|529.37|525.37|529.33|525.33|19
1616359050000|2021-03-21 20:37:30|529.35|525.35|529.33|525.33|529.37|525.37|529.17|525.17|15
1616359060000|2021-03-21 20:37:40|529.34|525.34|529.33|525.33|529.34|525.34|529.33|525.33|2
1616359070000|2021-03-21 20:37:50|529.34|525.34|529.26|525.26|529.36|525.36|529.24|525.24|10
1616359080000|2021-03-21 20:38:00|529.28|525.28|529.33|525.33|529.35|525.35|529.26|525.26|17
1616359090000|2021-03-21 20:38:10|529.32|525.32|529.31|525.31|529.34|525.34|529.31|525.31|11
1616359100000|2021-03-21 20:38:20|529.33|525.33|529.24|525.24|529.33|525.33|529.11|525.11|16
1616359110000|2021-03-21 20:38:30|529.25|525.25|529.28|525.28|529.3|525.3|529.25|525.25|13
1616359120000|2021-03-21 20:38:40|529.27|525.27|529.29|525.29|529.29|525.29|529.25|525.25|12
1616359130000|2021-03-21 20:38:50|529.28|525.28|529.3|525.3|529.3|525.3|529.26|525.26|14
1616359140000|2021-03-21 20:39:00|529.31|525.31|529.31|525.31|529.34|525.34|529.13|525.13|19
1616359150000|2021-03-21 20:39:10|529.3|525.3|529.27|525.27|529.31|525.31|529.25|525.25|5
1616359160000|2021-03-21 20:39:20|529.24|525.24|529.26|525.26|529.27|525.27|529.23|525.23|10
1616359170000|2021-03-21 20:39:30|529.25|525.25|529.23|525.23|529.28|525.28|529.23|525.23|13
1616359180000|2021-03-21 20:39:40|529.2|525.2|529.2|525.2|529.2|525.2|529.2|525.2|1
1616359190000|2021-03-21 20:39:50|529.22|525.22|529.21|525.21|529.22|525.22|529.19|525.19|5
1616359200000|2021-03-21 20:40:00|529.19|525.19|529.23|525.23|529.24|525.24|529.1|525.1|17
1616359220000|2021-03-21 20:40:20|529.19|525.19|529.17|525.17|529.19|525.19|529.17|525.17|4
1616359230000|2021-03-21 20:40:30|529.18|525.18|529.2|525.2|529.2|525.2|529.18|525.18|4
1616359240000|2021-03-21 20:40:40|529.21|525.21|529.25|525.25|529.26|525.26|529.19|525.19|7
1616359250000|2021-03-21 20:40:50|529.27|525.27|529.28|525.28|529.3|525.3|529.25|525.25|11
1616359260000|2021-03-21 20:41:00|529.29|525.29|529.29|525.29|529.29|525.29|529.27|525.27|6
1616359270000|2021-03-21 20:41:10|529.28|525.28|528.96|524.96|529.28|525.28|528.78|524.78|27
1616359280000|2021-03-21 20:41:20|529|525|529.03|525.03|529.05|525.05|529|525|21
1616359290000|2021-03-21 20:41:30|529.05|525.05|529.01|525.01|529.05|525.05|529.01|525.01|7
1616359300000|2021-03-21 20:41:40|529.02|525.02|528.82|524.82|529.02|525.02|528.67|524.67|22
1616359310000|2021-03-21 20:41:50|528.83|524.83|528.87|524.87|528.87|524.87|528.8|524.8|17
1616359320000|2021-03-21 20:42:00|528.88|524.88|528.87|524.87|528.89|524.89|528.87|524.87|4
1616359330000|2021-03-21 20:42:10|528.75|524.75|528.76|524.76|528.81|524.81|528.75|524.75|12
1616359340000|2021-03-21 20:42:20|528.75|524.75|528.72|524.72|528.78|524.78|528.68|524.68|27
1616359350000|2021-03-21 20:42:30|528.71|524.71|528.68|524.68|528.79|524.79|528.68|524.68|19
1616359360000|2021-03-21 20:42:40|528.55|524.55|528.68|524.68|528.72|524.72|528.55|524.55|18
1616359370000|2021-03-21 20:42:50|528.72|524.72|528.73|524.73|528.73|524.73|528.69|524.69|15
1616359380000|2021-03-21 20:43:00|528.74|524.74|528.91|524.91|528.91|524.91|528.71|524.71|20
1616359390000|2021-03-21 20:43:10|528.92|524.92|528.91|524.91|528.93|524.93|528.87|524.87|9
1616359400000|2021-03-21 20:43:20|528.9|524.9|528.86|524.86|528.91|524.91|528.86|524.86|16
1616359410000|2021-03-21 20:43:30|528.87|524.87|528.97|524.97|528.99|524.99|528.87|524.87|21
1616359420000|2021-03-21 20:43:40|528.95|524.95|528.97|524.97|528.97|524.97|528.93|524.93|9
1616359430000|2021-03-21 20:43:50|528.93|524.93|528.97|524.97|528.97|524.97|528.92|524.92|9
1616359440000|2021-03-21 20:44:00|528.98|524.98|529.42|525.42|529.42|525.42|528.98|524.98|22
1616359450000|2021-03-21 20:44:10|529.41|525.41|529.56|525.56|529.56|525.56|529.39|525.39|18
1616359460000|2021-03-21 20:44:20|529.55|525.55|529.61|525.61|529.66|525.66|529.54|525.54|12
1616359470000|2021-03-21 20:44:30|529.6|525.6|529.62|525.62|529.65|525.65|529.6|525.6|8
1616359480000|2021-03-21 20:44:40|529.61|525.61|529.55|525.55|529.61|525.61|529.42|525.42|5
1616359490000|2021-03-21 20:44:50|529.54|525.54|529.54|525.54|529.54|525.54|529.48|525.48|12
1616359500000|2021-03-21 20:45:00|529.57|525.57|529.64|525.64|529.65|525.65|529.56|525.56|20
1616359510000|2021-03-21 20:45:10|529.66|525.66|529.68|525.68|529.68|525.68|529.64|525.64|8
1616359520000|2021-03-21 20:45:20|529.67|525.67|529.68|525.68|529.7|525.7|529.67|525.67|8
1616359530000|2021-03-21 20:45:30|529.69|525.69|529.76|525.76|529.76|525.76|529.67|525.67|12
1616359540000|2021-03-21 20:45:40|529.71|525.71|529.78|525.78|529.8|525.8|529.71|525.71|16
1616359550000|2021-03-21 20:45:50|529.76|525.76|529.71|525.71|529.76|525.76|529.71|525.71|10
1616359560000|2021-03-21 20:46:00|529.72|525.72|529.7|525.7|529.72|525.72|529.7|525.7|3
1616359570000|2021-03-21 20:46:10|529.69|525.69|529.59|525.59|529.69|525.69|529.52|525.52|7
1616359580000|2021-03-21 20:46:20|529.6|525.6|529.64|525.64|529.64|525.64|529.59|525.59|7
1616359590000|2021-03-21 20:46:30|529.63|525.63|529.75|525.75|529.77|525.77|529.62|525.62|12
1616359600000|2021-03-21 20:46:40|529.74|525.74|529.75|525.75|529.76|525.76|529.7|525.7|24
1616359610000|2021-03-21 20:46:50|529.76|525.76|529.85|525.85|529.86|525.86|529.76|525.76|12
1616359620000|2021-03-21 20:47:00|529.86|525.86|529.87|525.87|529.9|525.9|529.86|525.86|3
1616359630000|2021-03-21 20:47:10|529.9|525.9|529.85|525.85|529.9|525.9|529.85|525.85|3
1616359670000|2021-03-21 20:47:50|529.84|525.84|529.83|525.83|529.84|525.84|529.83|525.83|2
1616359680000|2021-03-21 20:48:00|529.84|525.84|529.88|525.88|529.92|525.92|529.84|525.84|7
1616359690000|2021-03-21 20:48:10|529.89|525.89|529.86|525.86|529.89|525.89|529.86|525.86|3
1616359740000|2021-03-21 20:49:00|529.84|525.84|529.87|525.87|529.87|525.87|529.84|525.84|7
1616359750000|2021-03-21 20:49:10|529.86|525.86|529.87|525.87|529.87|525.87|529.83|525.83|13
1616359760000|2021-03-21 20:49:20|529.86|525.86|529.87|525.87|529.87|525.87|529.86|525.86|4
1616359770000|2021-03-21 20:49:30|529.86|525.86|529.86|525.86|529.86|525.86|529.86|525.86|1
1616359800000|2021-03-21 20:50:00|529.85|525.85|529.86|525.86|529.87|525.87|529.85|525.85|4
1616359810000|2021-03-21 20:50:10|529.85|525.85|529.84|525.84|529.87|525.87|529.84|525.84|6
1616359820000|2021-03-21 20:50:20|529.85|525.85|529.86|525.86|529.86|525.86|529.84|525.84|4
1616359830000|2021-03-21 20:50:30|529.87|525.87|529.88|525.88|529.89|525.89|529.87|525.87|5
1616359840000|2021-03-21 20:50:40|529.87|525.87|529.9|525.9|529.9|525.9|529.87|525.87|3
1616359850000|2021-03-21 20:50:50|529.88|525.88|530.27|526.27|530.27|526.27|529.87|525.87|10
1616359860000|2021-03-21 20:51:00|530.26|526.26|530.24|526.24|530.26|526.26|530.24|526.24|2
1616359870000|2021-03-21 20:51:10|530.25|526.25|530.24|526.24|530.25|526.25|530.22|526.22|6
1616359880000|2021-03-21 20:51:20|530.23|526.23|530.19|526.19|530.23|526.23|530.19|526.19|10
1616359890000|2021-03-21 20:51:30|530.21|526.21|530.21|526.21|530.21|526.21|530.2|526.2|5
1616359900000|2021-03-21 20:51:40|530.24|526.24|530.24|526.24|530.24|526.24|530.21|526.21|9
1616359910000|2021-03-21 20:51:50|530.21|526.21|530.24|526.24|530.24|526.24|530.21|526.21|4
1616359920000|2021-03-21 20:52:00|530.25|526.25|530.24|526.24|530.25|526.25|530.24|526.24|4
1616359930000|2021-03-21 20:52:10|530.25|526.25|530.25|526.25|530.26|526.26|530.23|526.23|5
1616359940000|2021-03-21 20:52:20|530.23|526.23|530.25|526.25|530.25|526.25|530.23|526.23|2
1616359950000|2021-03-21 20:52:30|530.24|526.24|531.18|525.18|531.19|526.24|530.08|525.18|9
1616359960000|2021-03-21 20:52:40|531.19|525.19|531.25|525.25|531.25|525.25|531.19|525.19|12
1616359970000|2021-03-21 20:52:50|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|1
1616359980000|2021-03-21 20:53:00|531.25|525.25|531.3|525.3|531.3|525.3|531.25|525.25|8
1616359990000|2021-03-21 20:53:10|531.29|525.29|531.28|525.28|531.3|525.3|531.28|525.28|6
1616360000000|2021-03-21 20:53:20|531.29|525.29|531.28|525.28|531.29|525.29|531.27|525.27|14
1616360010000|2021-03-21 20:53:30|531.27|525.27|531.28|525.28|531.28|525.28|531.27|525.27|2
1616360020000|2021-03-21 20:53:40|531.27|525.27|531.28|525.28|531.28|525.28|531.27|525.27|2
1616360030000|2021-03-21 20:53:50|531.29|525.29|531.28|525.28|531.29|525.29|531.27|525.27|4
1616360040000|2021-03-21 20:54:00|531.26|525.26|531.27|525.27|531.27|525.27|531.26|525.26|4
1616360050000|2021-03-21 20:54:10|531.26|525.26|531.28|525.28|531.29|525.29|531.26|525.26|15
1616360060000|2021-03-21 20:54:20|531.29|525.29|531.24|525.24|531.29|525.29|531.24|525.24|9
1616360070000|2021-03-21 20:54:30|531.22|525.22|531.2|525.2|531.22|525.22|531.2|525.2|5
1616360090000|2021-03-21 20:54:50|531.19|525.19|531.18|525.18|531.21|525.21|531.18|525.18|8
1616360100000|2021-03-21 20:55:00|531.19|525.19|531.19|525.19|531.2|525.2|531.19|525.19|3
1616360120000|2021-03-21 20:55:20|531.18|525.18|531.1|525.1|531.19|525.19|531.1|525.1|12
1616360130000|2021-03-21 20:55:30|531.11|525.11|531.14|525.14|531.15|525.15|531.11|525.11|6
1616360150000|2021-03-21 20:55:50|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|1
1616360160000|2021-03-21 20:56:00|531.17|525.17|531.16|525.16|531.18|525.18|531.15|525.15|8
1616360170000|2021-03-21 20:56:10|531.17|525.17|531.16|525.16|531.19|525.19|531.16|525.16|11
1616360190000|2021-03-21 20:56:30|531.17|525.17|531.17|525.17|531.17|525.17|531.16|525.16|3
1616360200000|2021-03-21 20:56:40|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|1
1616360210000|2021-03-21 20:56:50|531.17|525.17|531.17|525.17|531.17|525.17|531.15|525.15|5
1616360230000|2021-03-21 20:57:10|531.16|525.16|531.17|525.17|531.17|525.17|531.16|525.16|2
1616360240000|2021-03-21 20:57:20|531.16|525.16|531.17|525.17|531.17|525.17|531.16|525.16|2
1616360250000|2021-03-21 20:57:30|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|1
1616360270000|2021-03-21 20:57:50|531.17|525.17|531.16|525.16|531.17|525.17|531.16|525.16|2
1616360280000|2021-03-21 20:58:00|531.17|525.17|531.29|525.29|531.29|525.29|531.17|525.17|14
1616360290000|2021-03-21 20:58:10|531.28|525.28|531.28|525.28|531.29|525.29|531.28|525.28|5
1616360300000|2021-03-21 20:58:20|531.29|525.29|531.28|525.28|531.29|525.29|531.28|525.28|4
1616360310000|2021-03-21 20:58:30|531.35|525.35|531.37|525.37|531.37|525.37|531.34|525.34|4
1616360320000|2021-03-21 20:58:40|531.36|525.36|531.38|525.38|531.38|525.38|531.36|525.36|3
1616360330000|2021-03-21 20:58:50|531.37|525.37|531.41|525.41|531.41|525.41|531.34|525.34|10
1616360340000|2021-03-21 20:59:00|531.4|525.4|531.4|525.4|531.4|525.4|531.39|525.39|7
1616360350000|2021-03-21 20:59:10|531.41|525.41|531.45|525.45|531.46|525.46|531.4|525.4|11
1616360360000|2021-03-21 20:59:20|531.44|525.44|531.48|525.48|531.5|525.5|531.44|525.44|8
1616360370000|2021-03-21 20:59:30|531.49|525.49|531.52|525.52|531.52|525.52|531.47|525.47|10
1616360380000|2021-03-21 20:59:40|531.53|525.53|531.53|525.53|531.53|525.53|531.52|525.52|5
1616360390000|2021-03-21 20:59:50|531.54|525.54|531.53|525.53|531.54|525.54|531.53|525.53|2
1616360400000|2021-03-21 21:00:00|531.52|525.52|531.95|525.95|531.96|525.96|531.52|525.52|22
1616360410000|2021-03-21 21:00:10|531.94|525.94|531.96|525.96|531.96|525.96|531.94|525.94|9
1616360420000|2021-03-21 21:00:20|531.97|525.97|532.16|526.16|532.16|526.16|531.97|525.97|9
1616360430000|2021-03-21 21:00:30|532.15|526.15|532.15|526.15|532.17|526.17|532.13|526.13|17
1616360440000|2021-03-21 21:00:40|532.14|526.14|532.09|526.09|532.14|526.14|532.09|526.09|11
1616360450000|2021-03-21 21:00:50|532.11|526.11|532.14|526.14|532.14|526.14|532.1|526.1|13
1616360460000|2021-03-21 21:01:00|532.12|526.12|531.96|525.96|532.13|526.13|531.96|525.96|10
1616360470000|2021-03-21 21:01:10|531.95|525.95|531.95|525.95|531.95|525.95|531.93|525.93|7
1616360480000|2021-03-21 21:01:20|531.98|525.98|531.98|525.98|531.98|525.98|531.98|525.98|1
1616360490000|2021-03-21 21:01:30|531.99|525.99|531.97|525.97|532|526|531.96|525.96|9
1616360500000|2021-03-21 21:01:40|531.95|525.95|531.97|525.97|531.97|525.97|531.95|525.95|4
1616360520000|2021-03-21 21:02:00|531.96|525.96|531.97|525.97|531.97|525.97|531.96|525.96|2
1616360530000|2021-03-21 21:02:10|531.96|525.96|531.97|525.97|531.97|525.97|531.96|525.96|2
1616360540000|2021-03-21 21:02:20|531.96|525.96|531.95|525.95|531.96|525.96|531.95|525.95|2
1616360550000|2021-03-21 21:02:30|531.94|525.94|531.94|525.94|531.95|525.95|531.94|525.94|3
1616360560000|2021-03-21 21:02:40|531.95|525.95|531.91|525.91|531.95|525.95|531.91|525.91|8
1616360570000|2021-03-21 21:02:50|531.93|525.93|531.92|525.92|531.96|525.96|531.92|525.92|7
1616360580000|2021-03-21 21:03:00|531.93|525.93|531.91|525.91|531.94|525.94|531.91|525.91|8
1616360590000|2021-03-21 21:03:10|531.92|525.92|531.91|525.91|531.93|525.93|531.91|525.91|10
1616360600000|2021-03-21 21:03:20|531.94|525.94|531.94|525.94|531.94|525.94|531.91|525.91|4
1616360610000|2021-03-21 21:03:30|531.91|525.91|531.91|525.91|531.93|525.93|531.91|525.91|4
1616360620000|2021-03-21 21:03:40|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|1
1616360640000|2021-03-21 21:04:00|531.96|525.96|531.95|525.95|531.96|525.96|531.95|525.95|2
1616360650000|2021-03-21 21:04:10|531.94|525.94|531.95|525.95|531.95|525.95|531.94|525.94|2
1616360660000|2021-03-21 21:04:20|531.94|525.94|531.95|525.95|531.95|525.95|531.94|525.94|6
1616360670000|2021-03-21 21:04:30|531.94|525.94|531.95|525.95|531.96|525.96|531.94|525.94|10
1616360680000|2021-03-21 21:04:40|531.94|525.94|531.95|525.95|531.96|525.96|531.94|525.94|4
1616360690000|2021-03-21 21:04:50|531.96|525.96|531.96|525.96|531.96|525.96|531.95|525.95|3
1616360700000|2021-03-21 21:05:00|531.97|525.97|531.96|525.96|531.97|525.97|531.95|525.95|10
1616360710000|2021-03-21 21:05:10|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|1
1616360720000|2021-03-21 21:05:20|531.96|525.96|531.96|525.96|531.96|525.96|531.95|525.95|3
1616360730000|2021-03-21 21:05:30|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|2
1616360750000|2021-03-21 21:05:50|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|2
1616360760000|2021-03-21 21:06:00|531.95|525.95|531.95|525.95|531.96|525.96|531.95|525.95|5
1616360770000|2021-03-21 21:06:10|531.96|525.96|531.96|525.96|531.96|525.96|531.95|525.95|5
1616360780000|2021-03-21 21:06:20|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|2
1616360790000|2021-03-21 21:06:30|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|4
1616360800000|2021-03-21 21:06:40|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|2
1616360810000|2021-03-21 21:06:50|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|4
1616360820000|2021-03-21 21:07:00|531.94|525.94|531.93|525.93|531.94|525.94|531.92|525.92|4
1616360850000|2021-03-21 21:07:30|531.94|525.94|531.94|525.94|531.94|525.94|531.94|525.94|1
1616360860000|2021-03-21 21:07:40|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|1
1616360870000|2021-03-21 21:07:50|531.94|525.94|531.94|525.94|531.94|525.94|531.94|525.94|1
1616360890000|2021-03-21 21:08:10|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|1
1616360920000|2021-03-21 21:08:40|531.94|525.94|531.94|525.94|531.94|525.94|531.94|525.94|1
1616360940000|2021-03-21 21:09:00|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|1
1616360970000|2021-03-21 21:09:30|531.94|525.94|531.93|525.93|531.94|525.94|531.93|525.93|2
1616361030000|2021-03-21 21:10:30|531.92|525.92|531.83|525.83|531.92|525.92|531.83|525.83|9
1616361040000|2021-03-21 21:10:40|531.82|525.82|531.78|525.78|531.83|525.83|531.77|525.77|6
1616361050000|2021-03-21 21:10:50|531.75|525.75|531.69|525.69|531.77|525.77|531.69|525.69|16
1616361060000|2021-03-21 21:11:00|531.67|525.67|531.63|525.63|531.71|525.71|531.63|525.63|12
1616361070000|2021-03-21 21:11:10|531.62|525.62|531.63|525.63|531.63|525.63|531.62|525.62|4
1616361080000|2021-03-21 21:11:20|531.64|525.64|531.55|525.55|531.64|525.64|531.55|525.55|8
1616361090000|2021-03-21 21:11:30|531.56|525.56|531.55|525.55|531.56|525.56|531.54|525.54|4
1616361100000|2021-03-21 21:11:40|531.56|525.56|531.56|525.56|531.56|525.56|531.55|525.55|7
1616361110000|2021-03-21 21:11:50|531.54|525.54|531.48|525.48|531.56|525.56|531.47|525.47|10
1616361120000|2021-03-21 21:12:00|531.46|525.46|531.42|525.42|531.47|525.47|531.41|525.41|11
1616361130000|2021-03-21 21:12:10|531.43|525.43|531.22|525.22|531.43|525.43|531.22|525.22|9
1616361140000|2021-03-21 21:12:20|531.21|525.21|531.19|525.19|531.21|525.21|531.19|525.19|3
1616361150000|2021-03-21 21:12:30|531.18|525.18|531.14|525.14|531.18|525.18|531.14|525.14|5
1616361160000|2021-03-21 21:12:40|531.13|525.13|531.05|525.05|531.13|525.13|531.04|525.04|8
1616361170000|2021-03-21 21:12:50|531.04|525.04|531.04|525.04|531.05|525.05|531.04|525.04|3
1616361180000|2021-03-21 21:13:00|531|525|531.05|525.05|531.06|525.06|531|525|10
1616361190000|2021-03-21 21:13:10|531.02|525.02|530.93|524.93|531.03|525.03|530.93|524.93|5
1616361200000|2021-03-21 21:13:20|530.94|524.94|530.88|524.88|530.94|524.94|530.88|524.88|6
1616361210000|2021-03-21 21:13:30|530.82|524.82|530.86|524.86|530.87|524.87|530.82|524.82|9
1616361220000|2021-03-21 21:13:40|530.85|524.85|530.86|524.86|530.87|524.87|530.84|524.84|10
1616361230000|2021-03-21 21:13:50|530.85|524.85|530.81|524.81|530.86|524.86|530.81|524.81|15
1616361240000|2021-03-21 21:14:00|530.82|524.82|530.85|524.85|530.86|524.86|530.81|524.81|19
1616361250000|2021-03-21 21:14:10|530.83|524.83|530.84|524.84|530.85|524.85|530.82|524.82|16
1616361260000|2021-03-21 21:14:20|530.83|524.83|530.78|524.78|530.83|524.83|530.78|524.78|5
1616361270000|2021-03-21 21:14:30|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|1
1616361290000|2021-03-21 21:14:50|530.78|524.78|530.79|524.79|530.79|524.79|530.78|524.78|2
1616361300000|2021-03-21 21:15:00|530.78|524.78|530.78|524.78|530.78|524.78|530.78|524.78|1
1616361310000|2021-03-21 21:15:10|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|2
1616361320000|2021-03-21 21:15:20|530.8|524.8|530.78|524.78|530.8|524.8|530.77|524.77|10
1616361330000|2021-03-21 21:15:30|530.76|524.76|530.75|524.75|530.78|524.78|530.75|524.75|4
1616361340000|2021-03-21 21:15:40|530.76|524.76|530.76|524.76|530.78|524.78|530.75|524.75|8
1616361380000|2021-03-21 21:16:20|530.77|524.77|530.76|524.76|530.77|524.77|530.75|524.75|9
1616361390000|2021-03-21 21:16:30|530.75|524.75|530.75|524.75|530.77|524.77|530.75|524.75|12
1616361400000|2021-03-21 21:16:40|530.76|524.76|530.78|524.78|530.78|524.78|530.75|524.75|9
1616361410000|2021-03-21 21:16:50|530.76|524.76|530.76|524.76|530.77|524.77|530.76|524.76|3
1616361420000|2021-03-21 21:17:00|530.8|524.8|530.82|524.82|530.83|524.83|530.8|524.8|12
1616361430000|2021-03-21 21:17:10|530.83|524.83|530.95|524.95|530.97|524.97|530.81|524.81|18
1616361440000|2021-03-21 21:17:20|530.97|524.97|530.98|524.98|530.98|524.98|530.94|524.94|5
1616361450000|2021-03-21 21:17:30|531.01|525.01|531.03|525.03|531.03|525.03|531.01|525.01|6
1616361460000|2021-03-21 21:17:40|531|525|531|525|531.03|525.03|531|525|5
1616361470000|2021-03-21 21:17:50|531.01|525.01|531.1|525.1|531.13|525.13|531.01|525.01|7
1616361480000|2021-03-21 21:18:00|531.13|525.13|531.16|525.16|531.18|525.18|531.12|525.12|9
1616361490000|2021-03-21 21:18:10|531.15|525.15|531.18|525.18|531.18|525.18|531.15|525.15|6
1616361500000|2021-03-21 21:18:20|531.19|525.19|531.17|525.17|531.2|525.2|531.17|525.17|14
1616361510000|2021-03-21 21:18:30|531.18|525.18|531.19|525.19|531.2|525.2|531.17|525.17|12
1616361520000|2021-03-21 21:18:40|531.18|525.18|531.22|525.22|531.24|525.24|531.18|525.18|11
1616361540000|2021-03-21 21:19:00|531.24|525.24|531.19|525.19|531.24|525.24|531.19|525.19|10
1616361550000|2021-03-21 21:19:10|531.18|525.18|531.15|525.15|531.18|525.18|531.15|525.15|2
1616361560000|2021-03-21 21:19:20|531.16|525.16|531.15|525.15|531.16|525.16|531.14|525.14|4
1616361590000|2021-03-21 21:19:50|531.14|525.14|531.12|525.12|531.14|525.14|531.12|525.12|2
1616361600000|2021-03-21 21:20:00|531.14|525.14|531.13|525.13|531.15|525.15|531.12|525.12|13
1616361620000|2021-03-21 21:20:20|531.14|525.14|531.17|525.17|531.17|525.17|531.14|525.14|3
1616361630000|2021-03-21 21:20:30|531.19|525.19|531.25|525.25|531.25|525.25|531.17|525.17|9
1616361640000|2021-03-21 21:20:40|531.2|525.2|531.19|525.19|531.2|525.2|531.17|525.17|6
1616361650000|2021-03-21 21:20:50|531.2|525.2|531.22|525.22|531.22|525.22|531.18|525.18|8
1616361660000|2021-03-21 21:21:00|531.2|525.2|531.2|525.2|531.22|525.22|531.2|525.2|3
1616361680000|2021-03-21 21:21:20|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|1
1616361690000|2021-03-21 21:21:30|531.23|525.23|531.22|525.22|531.23|525.23|531.22|525.22|8
1616361700000|2021-03-21 21:21:40|531.23|525.23|531.22|525.22|531.23|525.23|531.22|525.22|2
1616361710000|2021-03-21 21:21:50|531.23|525.23|531.22|525.22|531.23|525.23|531.21|525.21|12
1616361720000|2021-03-21 21:22:00|531.23|525.23|531.24|525.24|531.29|525.29|531.23|525.23|3
1616361730000|2021-03-21 21:22:10|531.23|525.23|531.24|525.24|531.24|525.24|531.23|525.23|4
1616361740000|2021-03-21 21:22:20|531.25|525.25|531.24|525.24|531.25|525.25|531.24|525.24|4
1616361750000|2021-03-21 21:22:30|531.25|525.25|531.23|525.23|531.25|525.25|531.23|525.23|10
1616361770000|2021-03-21 21:22:50|531.24|525.24|531.23|525.23|531.24|525.24|531.23|525.23|2
1616361780000|2021-03-21 21:23:00|531.25|525.25|531.26|525.26|531.27|525.27|531.24|525.24|8
1616361790000|2021-03-21 21:23:10|531.27|525.27|531.31|525.31|531.31|525.31|531.27|525.27|6
1616361800000|2021-03-21 21:23:20|531.3|525.3|531.31|525.31|531.31|525.31|531.3|525.3|6
1616361810000|2021-03-21 21:23:30|531.3|525.3|531.31|525.31|531.32|525.32|531.3|525.3|9
1616361820000|2021-03-21 21:23:40|531.33|525.33|531.31|525.31|531.34|525.34|531.31|525.31|7
1616361830000|2021-03-21 21:23:50|531.32|525.32|531.32|525.32|531.32|525.32|531.31|525.31|5
1616361840000|2021-03-21 21:24:00|531.33|525.33|531.34|525.34|531.36|525.36|531.33|525.33|3
1616361850000|2021-03-21 21:24:10|531.33|525.33|531.33|525.33|531.34|525.34|531.33|525.33|3
1616361870000|2021-03-21 21:24:30|531.34|525.34|531.34|525.34|531.34|525.34|531.34|525.34|1
1616361880000|2021-03-21 21:24:40|531.33|525.33|531.34|525.34|531.34|525.34|531.33|525.33|2
1616361890000|2021-03-21 21:24:50|531.33|525.33|531.36|525.36|531.37|525.37|531.33|525.33|19
1616361900000|2021-03-21 21:25:00|531.37|525.37|531.36|525.36|531.4|525.4|531.36|525.36|20
1616361910000|2021-03-21 21:25:10|531.37|525.37|531.36|525.36|531.38|525.38|531.36|525.36|6
1616361920000|2021-03-21 21:25:20|531.38|525.38|531.42|525.42|531.42|525.42|531.36|525.36|6
1616361930000|2021-03-21 21:25:30|531.41|525.41|531.42|525.42|531.43|525.43|531.41|525.41|6
1616361940000|2021-03-21 21:25:40|531.43|525.43|531.43|525.43|531.46|525.46|531.42|525.42|5
1616361950000|2021-03-21 21:25:50|531.42|525.42|531.43|525.43|531.44|525.44|531.42|525.42|4
1616361980000|2021-03-21 21:26:20|531.45|525.45|531.47|525.47|531.47|525.47|531.45|525.45|2
1616362000000|2021-03-21 21:26:40|531.46|525.46|531.46|525.46|531.46|525.46|531.46|525.46|1
1616362020000|2021-03-21 21:27:00|531.44|525.44|531.44|525.44|531.44|525.44|531.44|525.44|1
1616362030000|2021-03-21 21:27:10|531.47|525.47|531.46|525.46|531.48|525.48|531.45|525.45|4
1616362040000|2021-03-21 21:27:20|531.48|525.48|531.5|525.5|531.5|525.5|531.47|525.47|5
1616362050000|2021-03-21 21:27:30|531.47|525.47|531.47|525.47|531.5|525.5|531.47|525.47|3
1616362060000|2021-03-21 21:27:40|531.5|525.5|531.5|525.5|531.5|525.5|531.47|525.47|3
1616362070000|2021-03-21 21:27:50|531.53|525.53|531.54|525.54|531.55|525.55|531.49|525.49|10
1616362080000|2021-03-21 21:28:00|531.53|525.53|531.54|525.54|531.54|525.54|531.53|525.53|4
1616362090000|2021-03-21 21:28:10|531.52|525.52|531.51|525.51|531.55|525.55|531.49|525.49|13
1616362100000|2021-03-21 21:28:20|531.48|525.48|531.53|525.53|531.54|525.54|531.48|525.48|11
1616362120000|2021-03-21 21:28:40|531.49|525.49|531.48|525.48|531.53|525.53|531.48|525.48|12
1616362130000|2021-03-21 21:28:50|531.52|525.52|531.49|525.49|531.53|525.53|531.48|525.48|8
1616362140000|2021-03-21 21:29:00|531.5|525.5|531.49|525.49|531.5|525.5|531.49|525.49|2
1616362150000|2021-03-21 21:29:10|531.48|525.48|531.44|525.44|531.49|525.49|531.43|525.43|8
1616362160000|2021-03-21 21:29:20|531.43|525.43|531.44|525.44|531.48|525.48|531.43|525.43|4
1616362180000|2021-03-21 21:29:40|531.49|525.49|531.43|525.43|531.49|525.49|531.42|525.42|9
1616362190000|2021-03-21 21:29:50|531.44|525.44|531.41|525.41|531.54|525.54|531.41|525.41|9
1616362200000|2021-03-21 21:30:00|531.43|525.43|531.41|525.41|531.43|525.43|531.41|525.41|2
1616362220000|2021-03-21 21:30:20|531.4|525.4|531.42|525.42|531.46|525.46|531.38|525.38|7
1616362230000|2021-03-21 21:30:30|531.47|525.47|531.42|525.42|531.47|525.47|531.41|525.41|10
1616362240000|2021-03-21 21:30:40|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|1
1616362250000|2021-03-21 21:30:50|531.4|525.4|531.41|525.41|531.41|525.41|531.4|525.4|2
1616362260000|2021-03-21 21:31:00|531.37|525.37|530.86|524.86|531.37|525.37|530.84|524.84|23
1616362270000|2021-03-21 21:31:10|530.84|524.84|530.83|524.83|530.89|524.89|530.83|524.83|14
1616362280000|2021-03-21 21:31:20|530.82|524.82|530.7|524.7|530.85|524.85|530.7|524.7|7
1616362290000|2021-03-21 21:31:30|530.69|524.69|530.69|524.69|530.7|524.7|530.5|524.5|9
1616362300000|2021-03-21 21:31:40|530.7|524.7|530.62|524.62|530.7|524.7|530.62|524.62|12
1616362320000|2021-03-21 21:32:00|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|1
1616362340000|2021-03-21 21:32:20|530.63|524.63|530.63|524.63|530.63|524.63|530.62|524.62|3
1616362350000|2021-03-21 21:32:30|530.64|524.64|530.57|524.57|530.64|524.64|530.53|524.53|7
1616362360000|2021-03-21 21:32:40|530.56|524.56|530.56|524.56|530.56|524.56|530.55|524.55|5
1616362370000|2021-03-21 21:32:50|530.54|524.54|530.55|524.55|530.55|524.55|530.54|524.54|2
1616362380000|2021-03-21 21:33:00|530.56|524.56|530.55|524.55|530.56|524.56|530.52|524.52|9
1616362390000|2021-03-21 21:33:10|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|1
1616362400000|2021-03-21 21:33:20|530.57|524.57|530.62|524.62|530.63|524.63|530.57|524.57|7
1616362410000|2021-03-21 21:33:30|530.63|524.63|530.67|524.67|530.67|524.67|530.63|524.63|10
1616362420000|2021-03-21 21:33:40|530.66|524.66|530.73|524.73|530.73|524.73|530.66|524.66|12
1616362430000|2021-03-21 21:33:50|530.72|524.72|530.72|524.72|530.74|524.74|530.71|524.71|15
1616362440000|2021-03-21 21:34:00|530.73|524.73|530.73|524.73|530.75|524.75|530.72|524.72|24
1616362450000|2021-03-21 21:34:10|530.75|524.75|530.79|524.79|530.85|524.85|530.75|524.75|18
1616362460000|2021-03-21 21:34:20|530.8|524.8|530.82|524.82|530.82|524.82|530.79|524.79|6
1616362470000|2021-03-21 21:34:30|530.83|524.83|530.8|524.8|530.88|524.88|530.8|524.8|11
1616362480000|2021-03-21 21:34:40|530.83|524.83|530.81|524.81|530.83|524.83|530.81|524.81|7
1616362500000|2021-03-21 21:35:00|530.82|524.82|530.91|524.91|530.92|524.92|530.82|524.82|14
1616362510000|2021-03-21 21:35:10|530.9|524.9|530.81|524.81|530.91|524.91|530.81|524.81|5
1616362520000|2021-03-21 21:35:20|530.87|524.87|531.12|525.12|531.12|525.12|530.81|524.81|10
1616362530000|2021-03-21 21:35:30|531.11|525.11|531.13|525.13|531.13|525.13|531.09|525.09|12
1616362540000|2021-03-21 21:35:40|531.14|525.14|531.13|525.13|531.17|525.17|531.12|525.12|13
1616362550000|2021-03-21 21:35:50|531.14|525.14|531.14|525.14|531.15|525.15|531.13|525.13|5
1616362560000|2021-03-21 21:36:00|531.12|525.12|531.16|525.16|531.16|525.16|531.12|525.12|6
1616362570000|2021-03-21 21:36:10|531.15|525.15|531.22|525.22|531.22|525.22|531.15|525.15|11
1616362580000|2021-03-21 21:36:20|531.23|525.23|531.29|525.29|531.29|525.29|531.22|525.22|11
1616362590000|2021-03-21 21:36:30|531.28|525.28|531.28|525.28|531.31|525.31|531.28|525.28|9
1616362600000|2021-03-21 21:36:40|531.29|525.29|531.4|525.4|531.4|525.4|531.25|525.25|15
1616362610000|2021-03-21 21:36:50|531.39|525.39|531.4|525.4|531.41|525.41|531.39|525.39|4
1616362620000|2021-03-21 21:37:00|531.41|525.41|531.45|525.45|531.47|525.47|531.4|525.4|6
1616362630000|2021-03-21 21:37:10|531.46|525.46|531.56|525.56|531.58|525.58|531.46|525.46|10
1616362640000|2021-03-21 21:37:20|531.57|525.57|531.58|525.58|531.58|525.58|531.57|525.57|6
1616362660000|2021-03-21 21:37:40|531.6|525.6|531.68|525.68|531.7|525.7|531.5|525.5|11
1616362670000|2021-03-21 21:37:50|531.67|525.67|531.69|525.69|531.69|525.69|531.67|525.67|5
1616362680000|2021-03-21 21:38:00|531.68|525.68|531.68|525.68|531.69|525.69|531.68|525.68|3
1616362690000|2021-03-21 21:38:10|531.69|525.69|531.69|525.69|531.69|525.69|531.68|525.68|3
1616362700000|2021-03-21 21:38:20|531.68|525.68|531.6|525.6|531.69|525.69|531.6|525.6|7
1616362710000|2021-03-21 21:38:30|531.64|525.64|531.67|525.67|531.67|525.67|531.6|525.6|20
1616362720000|2021-03-21 21:38:40|531.62|525.62|531.73|525.73|531.73|525.73|531.6|525.6|16
1616362730000|2021-03-21 21:38:50|531.72|525.72|531.79|525.79|531.79|525.79|531.72|525.72|9
1616362740000|2021-03-21 21:39:00|531.76|525.76|531.77|525.77|531.78|525.78|531.76|525.76|11
1616362750000|2021-03-21 21:39:10|531.75|525.75|531.78|525.78|531.79|525.79|531.75|525.75|11
1616362760000|2021-03-21 21:39:20|531.87|525.87|531.9|525.9|531.91|525.91|531.8|525.8|22
1616362770000|2021-03-21 21:39:30|531.87|525.87|532.01|526.01|532.01|526.01|531.87|525.87|7
1616362780000|2021-03-21 21:39:40|532|526|532.01|526.01|532.01|526.01|531.99|525.99|6
1616362790000|2021-03-21 21:39:50|532|526|532.11|526.11|532.14|526.14|531.91|525.91|25
1616362800000|2021-03-21 21:40:00|532.1|526.1|532.17|526.17|532.29|526.29|532.09|526.09|25
1616362810000|2021-03-21 21:40:10|532.18|526.18|532.16|526.16|532.19|526.19|532.05|526.05|21
1616362820000|2021-03-21 21:40:20|532.14|526.14|532.21|526.21|532.31|526.31|532.03|526.03|19
1616362830000|2021-03-21 21:40:30|532.2|526.2|532.39|526.39|532.39|526.39|532.17|526.17|15
1616362840000|2021-03-21 21:40:40|532.4|526.4|532.27|526.27|532.4|526.4|532.2|526.2|25
1616362850000|2021-03-21 21:40:50|532.35|526.35|532.39|526.39|532.4|526.4|532.27|526.27|18
1616362860000|2021-03-21 21:41:00|532.38|526.38|532.19|526.19|532.39|526.39|532.19|526.19|18
1616362870000|2021-03-21 21:41:10|532.27|526.27|532.12|526.12|532.29|526.29|532.11|526.11|26
1616362880000|2021-03-21 21:41:20|532.11|526.11|531.98|525.98|532.22|526.22|531.98|525.98|16
1616362890000|2021-03-21 21:41:30|531.9|525.9|532.07|526.07|532.12|526.12|531.88|525.88|32
1616362900000|2021-03-21 21:41:40|532.09|526.09|532.02|526.02|532.09|526.09|531.92|525.92|29
1616362910000|2021-03-21 21:41:50|531.99|525.99|531.98|525.98|532.02|526.02|531.95|525.95|14
1616362920000|2021-03-21 21:42:00|531.99|525.99|531.97|525.97|531.99|525.99|531.97|525.97|10
1616362930000|2021-03-21 21:42:10|531.95|525.95|531.97|525.97|531.97|525.97|531.93|525.93|16
1616362940000|2021-03-21 21:42:20|531.96|525.96|531.86|525.86|531.96|525.96|531.83|525.83|6
1616362950000|2021-03-21 21:42:30|531.93|525.93|531.95|525.95|531.95|525.95|531.81|525.81|11
1616362960000|2021-03-21 21:42:40|531.96|525.96|531.88|525.88|531.96|525.96|531.88|525.88|10
1616362970000|2021-03-21 21:42:50|531.76|525.76|531.77|525.77|531.91|525.91|531.72|525.72|26
1616362980000|2021-03-21 21:43:00|531.78|525.78|531.8|525.8|531.96|525.96|531.78|525.78|25
1616362990000|2021-03-21 21:43:10|531.79|525.79|531.95|525.95|531.96|525.96|531.79|525.79|26
1616363000000|2021-03-21 21:43:20|531.8|525.8|531.89|525.89|531.97|525.97|531.78|525.78|23
1616363010000|2021-03-21 21:43:30|531.9|525.9|531.87|525.87|531.9|525.9|531.86|525.86|11
1616363020000|2021-03-21 21:43:40|531.86|525.86|531.87|525.87|531.87|525.87|531.86|525.86|6
1616363030000|2021-03-21 21:43:50|531.86|525.86|531.87|525.87|531.87|525.87|531.85|525.85|4
1616363040000|2021-03-21 21:44:00|531.85|525.85|531.88|525.88|531.88|525.88|531.85|525.85|3
1616363050000|2021-03-21 21:44:10|531.89|525.89|531.9|525.9|531.9|525.9|531.87|525.87|5
1616363060000|2021-03-21 21:44:20|531.89|525.89|531.91|525.91|531.91|525.91|531.89|525.89|5
1616363070000|2021-03-21 21:44:30|531.92|525.92|531.91|525.91|531.92|525.92|531.91|525.91|2
1616363080000|2021-03-21 21:44:40|531.87|525.87|531.87|525.87|531.88|525.88|531.86|525.86|5
1616363090000|2021-03-21 21:44:50|531.88|525.88|531.86|525.86|531.88|525.88|531.86|525.86|3
1616363100000|2021-03-21 21:45:00|531.85|525.85|531.86|525.86|531.86|525.86|531.85|525.85|2
1616363120000|2021-03-21 21:45:20|531.87|525.87|531.89|525.89|531.89|525.89|531.87|525.87|3
1616363130000|2021-03-21 21:45:30|531.88|525.88|531.88|525.88|531.88|525.88|531.88|525.88|1
1616363140000|2021-03-21 21:45:40|531.9|525.9|531.74|525.74|532.04|526.04|531.74|525.74|21
1616363150000|2021-03-21 21:45:50|531.75|525.75|531.91|525.91|531.92|525.92|531.74|525.74|24
1616363160000|2021-03-21 21:46:00|531.75|525.75|531.79|525.79|531.92|525.92|531.73|525.73|22
1616363170000|2021-03-21 21:46:10|531.9|525.9|531.9|525.9|531.9|525.9|531.78|525.78|19
1616363180000|2021-03-21 21:46:20|531.79|525.79|531.92|525.92|531.92|525.92|531.79|525.79|24
1616363190000|2021-03-21 21:46:30|531.86|525.86|531.94|525.94|531.97|525.97|531.86|525.86|8
1616363200000|2021-03-21 21:46:40|531.97|525.97|532.1|526.1|532.1|526.1|531.93|525.93|12
1616363210000|2021-03-21 21:46:50|532.05|526.05|532.1|526.1|532.11|526.11|532.05|526.05|11
1616363220000|2021-03-21 21:47:00|532.08|526.08|532.13|526.13|532.17|526.17|532.08|526.08|23
1616363230000|2021-03-21 21:47:10|532.14|526.14|532.14|526.14|532.14|526.14|532.12|526.12|10
1616363240000|2021-03-21 21:47:20|532.12|526.12|532.12|526.12|532.12|526.12|532.11|526.11|9
1616363250000|2021-03-21 21:47:30|532.11|526.11|532.12|526.12|532.13|526.13|532.11|526.11|8
1616363260000|2021-03-21 21:47:40|532.13|526.13|532.13|526.13|532.13|526.13|532.13|526.13|1
1616363270000|2021-03-21 21:47:50|532.14|526.14|532.14|526.14|532.15|526.15|532.13|526.13|5
1616363280000|2021-03-21 21:48:00|532.13|526.13|532.17|526.17|532.28|526.28|532.13|526.13|9
1616363290000|2021-03-21 21:48:10|532.16|526.16|532.15|526.15|532.16|526.16|532.13|526.13|6
1616363300000|2021-03-21 21:48:20|532.14|526.14|532.15|526.15|532.17|526.17|532.14|526.14|8
1616363310000|2021-03-21 21:48:30|532.13|526.13|532.14|526.14|532.16|526.16|532.13|526.13|10
1616363320000|2021-03-21 21:48:40|532.13|526.13|532.15|526.15|532.15|526.15|532.12|526.12|8
1616363330000|2021-03-21 21:48:50|532.14|526.14|532.16|526.16|532.17|526.17|532.14|526.14|8
1616363340000|2021-03-21 21:49:00|532.17|526.17|532.17|526.17|532.17|526.17|532.15|526.15|9
1616363350000|2021-03-21 21:49:10|532.18|526.18|532.16|526.16|532.18|526.18|532.16|526.16|4
1616363360000|2021-03-21 21:49:20|532.15|526.15|532.15|526.15|532.16|526.16|532.14|526.14|7
1616363370000|2021-03-21 21:49:30|532.16|526.16|532.18|526.18|532.19|526.19|532.15|526.15|11
1616363380000|2021-03-21 21:49:40|532.19|526.19|532.19|526.19|532.19|526.19|532.18|526.18|3
1616363390000|2021-03-21 21:49:50|532.18|526.18|532.34|526.34|532.36|526.36|532.18|526.18|16
1616363400000|2021-03-21 21:50:00|532.35|526.35|532.36|526.36|532.41|526.41|532.33|526.33|12
1616363410000|2021-03-21 21:50:10|532.37|526.37|532.36|526.36|532.37|526.37|532.35|526.35|4
1616363420000|2021-03-21 21:50:20|532.35|526.35|532.36|526.36|532.37|526.37|532.35|526.35|5
1616363430000|2021-03-21 21:50:30|532.42|526.42|532.42|526.42|532.42|526.42|532.41|526.41|5
1616363440000|2021-03-21 21:50:40|532.49|526.49|532.48|526.48|532.49|526.49|532.47|526.47|9
1616363450000|2021-03-21 21:50:50|532.47|526.47|532.49|526.49|532.49|526.49|532.47|526.47|11
1616363460000|2021-03-21 21:51:00|532.47|526.47|532.49|526.49|532.5|526.5|532.47|526.47|9
1616363470000|2021-03-21 21:51:10|532.48|526.48|532.49|526.49|532.49|526.49|532.48|526.48|4
1616363480000|2021-03-21 21:51:20|532.48|526.48|532.45|526.45|532.51|526.51|532.35|526.35|19
1616363490000|2021-03-21 21:51:30|532.36|526.36|532.51|526.51|532.52|526.52|532.36|526.36|19
1616363500000|2021-03-21 21:51:40|532.52|526.52|532.53|526.53|532.53|526.53|532.52|526.52|2
1616363510000|2021-03-21 21:51:50|532.54|526.54|532.55|526.55|532.55|526.55|532.54|526.54|4
1616363520000|2021-03-21 21:52:00|532.54|526.54|532.56|526.56|532.56|526.56|532.53|526.53|6
1616363530000|2021-03-21 21:52:10|532.55|526.55|532.6|526.6|532.63|526.63|532.55|526.55|12
1616363540000|2021-03-21 21:52:20|532.59|526.59|532.6|526.6|532.6|526.6|532.59|526.59|4
1616363550000|2021-03-21 21:52:30|532.59|526.59|532.59|526.59|532.6|526.6|532.59|526.59|7
1616363560000|2021-03-21 21:52:40|532.6|526.6|532.59|526.59|532.6|526.6|532.59|526.59|2
1616363570000|2021-03-21 21:52:50|532.58|526.58|532.53|526.53|532.58|526.58|532.4|526.4|5
1616363600000|2021-03-21 21:53:20|532.52|526.52|532.53|526.53|532.53|526.53|532.52|526.52|2
1616363620000|2021-03-21 21:53:40|532.51|526.51|532.53|526.53|532.53|526.53|532.51|526.51|4
1616363630000|2021-03-21 21:53:50|532.52|526.52|532.52|526.52|532.53|526.53|532.51|526.51|5
1616363650000|2021-03-21 21:54:10|532.51|526.51|532.48|526.48|532.56|526.56|532.47|526.47|9
1616363660000|2021-03-21 21:54:20|532.47|526.47|532.48|526.48|532.48|526.48|532.47|526.47|4
1616363670000|2021-03-21 21:54:30|532.46|526.46|532.46|526.46|532.47|526.47|532.4|526.4|9
1616363680000|2021-03-21 21:54:40|532.45|526.45|532.41|526.41|532.45|526.45|532.4|526.4|4
1616363690000|2021-03-21 21:54:50|532.39|526.39|532.45|526.45|532.46|526.46|532.38|526.38|12
1616363700000|2021-03-21 21:55:00|532.43|526.43|532.45|526.45|532.45|526.45|532.43|526.43|5
1616363710000|2021-03-21 21:55:10|532.48|526.48|532.5|526.5|532.53|526.53|532.46|526.46|7
1616363720000|2021-03-21 21:55:20|532.49|526.49|532.46|526.46|532.49|526.49|532.46|526.46|5
1616363730000|2021-03-21 21:55:30|532.45|526.45|532.43|526.43|532.52|526.52|532.42|526.42|9
1616363740000|2021-03-21 21:55:40|532.44|526.44|532.45|526.45|532.48|526.48|532.43|526.43|14
1616363750000|2021-03-21 21:55:50|532.47|526.47|532.47|526.47|532.47|526.47|532.44|526.44|12
1616363760000|2021-03-21 21:56:00|532.48|526.48|532.46|526.46|532.48|526.48|532.44|526.44|19
1616363770000|2021-03-21 21:56:10|532.47|526.47|532.48|526.48|532.48|526.48|532.46|526.46|12
1616363780000|2021-03-21 21:56:20|532.47|526.47|532.49|526.49|532.51|526.51|532.47|526.47|5
1616363790000|2021-03-21 21:56:30|532.48|526.48|532.49|526.49|532.49|526.49|532.48|526.48|2
1616363800000|2021-03-21 21:56:40|532.51|526.51|532.47|526.47|532.51|526.51|532.45|526.45|12
1616363810000|2021-03-21 21:56:50|532.46|526.46|532.49|526.49|532.5|526.5|532.46|526.46|4
1616363820000|2021-03-21 21:57:00|532.48|526.48|532.48|526.48|532.5|526.5|532.47|526.47|17
1616363830000|2021-03-21 21:57:10|532.47|526.47|532.48|526.48|532.48|526.48|532.47|526.47|12
1616363840000|2021-03-21 21:57:20|532.5|526.5|532.49|526.49|532.5|526.5|532.49|526.49|2
1616363850000|2021-03-21 21:57:30|532.48|526.48|532.46|526.46|532.5|526.5|532.46|526.46|9
1616363860000|2021-03-21 21:57:40|532.45|526.45|532.46|526.46|532.47|526.47|532.42|526.42|14
1616363870000|2021-03-21 21:57:50|532.48|526.48|532.49|526.49|532.53|526.53|532.48|526.48|4
1616363880000|2021-03-21 21:58:00|532.47|526.47|532.49|526.49|532.5|526.5|532.47|526.47|13
1616363890000|2021-03-21 21:58:10|532.47|526.47|532.49|526.49|532.51|526.51|532.47|526.47|14
1616363900000|2021-03-21 21:58:20|532.48|526.48|532.46|526.46|532.49|526.49|532.46|526.46|13
1616363910000|2021-03-21 21:58:30|532.47|526.47|531.49|527.49|532.49|527.49|531.49|526.46|9
1616363920000|2021-03-21 21:58:40|531.48|527.48|531.49|527.49|531.49|527.49|531.46|527.46|5
1616363930000|2021-03-21 21:58:50|531.48|527.48|531.49|527.49|531.5|527.5|531.48|527.48|7
1616363940000|2021-03-21 21:59:00|531.48|527.48|531.51|527.51|531.51|527.51|531.46|527.46|11
1616363950000|2021-03-21 21:59:10|531.53|527.53|531.51|527.51|531.53|527.53|531.5|527.5|10
1616363960000|2021-03-21 21:59:20|531.52|527.52|531.53|527.53|531.54|527.54|531.51|527.51|6
1616363970000|2021-03-21 21:59:30|531.54|527.54|531.54|527.54|531.54|527.54|531.53|527.53|3
1616363980000|2021-03-21 21:59:40|531.53|527.53|531.55|527.55|531.55|527.55|531.53|527.53|7
1616363990000|2021-03-21 21:59:50|531.54|527.54|531.55|527.55|531.55|527.55|531.54|527.54|8
1616364000000|2021-03-21 22:00:00|531.54|527.54|531.51|527.51|531.56|527.56|531.39|527.39|22
1616364010000|2021-03-21 22:00:10|531.5|527.5|531.53|527.53|531.53|527.53|531.48|527.48|12
1616364020000|2021-03-21 22:00:20|531.52|527.52|531.54|527.54|531.55|527.55|531.51|527.51|10
1616364030000|2021-03-21 22:00:30|531.53|527.53|531.54|527.54|531.55|527.55|531.53|527.53|6
1616364040000|2021-03-21 22:00:40|531.55|527.55|531.56|527.56|531.56|527.56|531.54|527.54|6
1616364050000|2021-03-21 22:00:50|531.57|527.57|531.57|527.57|531.57|527.57|531.57|527.57|1
1616364060000|2021-03-21 22:01:00|531.56|527.56|531.48|527.48|531.59|527.59|531.48|527.48|10
1616364070000|2021-03-21 22:01:10|531.55|527.55|531.63|527.63|531.64|527.64|531.48|527.48|17
1616364080000|2021-03-21 22:01:20|531.64|527.64|531.64|527.64|531.64|527.64|531.63|527.63|7
1616364090000|2021-03-21 22:01:30|531.63|527.63|531.63|527.63|531.64|527.64|531.63|527.63|9
1616364100000|2021-03-21 22:01:40|531.64|527.64|531.64|527.64|531.64|527.64|531.62|527.62|15
1616364110000|2021-03-21 22:01:50|531.63|527.63|531.63|527.63|531.64|527.64|531.62|527.62|13
1616364120000|2021-03-21 22:02:00|531.64|527.64|531.66|527.66|531.68|527.68|531.63|527.63|13
1616364130000|2021-03-21 22:02:10|531.65|527.65|531.67|527.67|531.68|527.68|531.65|527.65|5
1616364140000|2021-03-21 22:02:20|531.68|527.68|531.67|527.67|531.68|527.68|531.67|527.67|2
1616364150000|2021-03-21 22:02:30|531.66|527.66|531.64|527.64|531.66|527.66|531.45|527.45|9
1616364160000|2021-03-21 22:02:40|531.65|527.65|531.55|527.55|531.65|527.65|531.43|527.43|24
1616364170000|2021-03-21 22:02:50|531.46|527.46|531.58|527.58|531.58|527.58|531.42|527.42|13
1616364180000|2021-03-21 22:03:00|531.57|527.57|531.18|527.18|531.57|527.57|531.1|527.1|25
1616364190000|2021-03-21 22:03:10|531.19|527.19|531.08|527.08|531.19|527.19|531.08|527.08|12
1616364200000|2021-03-21 22:03:20|531.07|527.07|531.01|527.01|531.08|527.08|531|527|18
1616364210000|2021-03-21 22:03:30|530.98|526.98|531.08|527.08|531.08|527.08|530.97|526.97|13
1616364220000|2021-03-21 22:03:40|530.96|526.96|530.79|526.79|530.96|526.96|530.78|526.78|30
1616364230000|2021-03-21 22:03:50|530.78|526.78|530.61|526.61|530.8|526.8|530.57|526.57|21
1616364240000|2021-03-21 22:04:00|530.63|526.63|530.6|526.6|530.64|526.64|530.56|526.56|23
1616364250000|2021-03-21 22:04:10|530.62|526.62|530.45|526.45|530.62|526.62|530.44|526.44|18
1616364260000|2021-03-21 22:04:20|530.44|526.44|530.16|526.16|530.44|526.44|530.16|526.16|22
1616364270000|2021-03-21 22:04:30|530.15|526.15|530.19|526.19|530.2|526.2|530.14|526.14|13
1616364280000|2021-03-21 22:04:40|530.2|526.2|530.2|526.2|530.22|526.22|530.18|526.18|15
1616364290000|2021-03-21 22:04:50|530.21|526.21|530.21|526.21|530.22|526.22|530.2|526.2|17
1616364300000|2021-03-21 22:05:00|530.2|526.2|530.18|526.18|530.21|526.21|530.16|526.16|16
1616364310000|2021-03-21 22:05:10|530.19|526.19|530.18|526.18|530.19|526.19|530.18|526.18|2
1616364320000|2021-03-21 22:05:20|530.17|526.17|530.17|526.17|530.18|526.18|530.13|526.13|14
1616364330000|2021-03-21 22:05:30|530.18|526.18|530.1|526.1|530.19|526.19|530.09|526.09|17
1616364340000|2021-03-21 22:05:40|530.09|526.09|530.08|526.08|530.11|526.11|530.08|526.08|14
1616364350000|2021-03-21 22:05:50|530.07|526.07|530.02|526.02|530.27|526.27|529.86|525.86|17
1616364360000|2021-03-21 22:06:00|530.04|526.04|530.02|526.02|530.07|526.07|529.87|525.87|21
1616364370000|2021-03-21 22:06:10|530.03|526.03|529.98|525.98|530.04|526.04|529.98|525.98|13
1616364380000|2021-03-21 22:06:20|529.99|525.99|529.82|525.82|529.99|525.99|529.66|525.66|23
1616364390000|2021-03-21 22:06:30|529.79|525.79|529.79|525.79|529.8|525.8|529.75|525.75|18
1616364400000|2021-03-21 22:06:40|529.8|525.8|529.92|525.92|529.97|525.97|529.77|525.77|21
1616364410000|2021-03-21 22:06:50|529.91|525.91|529.87|525.87|529.91|525.91|529.87|525.87|16
1616364420000|2021-03-21 22:07:00|530.02|526.02|529.87|525.87|530.02|526.02|529.84|525.84|21
1616364430000|2021-03-21 22:07:10|529.86|525.86|529.85|525.85|530.07|526.07|529.7|525.7|22
1616364440000|2021-03-21 22:07:20|529.96|525.96|530.05|526.05|530.07|526.07|529.91|525.91|21
1616364450000|2021-03-21 22:07:30|529.85|525.85|529.62|525.62|529.99|525.99|529.62|525.62|27
1616364460000|2021-03-21 22:07:40|529.7|525.7|529.85|525.85|530.08|526.08|529.6|525.6|23
1616364470000|2021-03-21 22:07:50|529.83|525.83|529.85|525.85|529.86|525.86|529.82|525.82|20
1616364480000|2021-03-21 22:08:00|529.86|525.86|529.86|525.86|529.87|525.87|529.84|525.84|19
1616364490000|2021-03-21 22:08:10|529.85|525.85|529.85|525.85|529.99|525.99|529.81|525.81|19
1616364500000|2021-03-21 22:08:20|529.84|525.84|529.89|525.89|529.89|525.89|529.84|525.84|14
1616364510000|2021-03-21 22:08:30|529.88|525.88|529.83|525.83|529.88|525.88|529.82|525.82|18
1616364520000|2021-03-21 22:08:40|529.82|525.82|529.82|525.82|529.82|525.82|529.8|525.8|7
1616364530000|2021-03-21 22:08:50|529.8|525.8|529.89|525.89|529.9|525.9|529.8|525.8|11
1616364540000|2021-03-21 22:09:00|529.9|525.9|529.9|525.9|529.91|525.91|529.89|525.89|16
1616364550000|2021-03-21 22:09:10|529.91|525.91|529.88|525.88|529.91|525.91|529.85|525.85|11
1616364560000|2021-03-21 22:09:20|529.85|525.85|529.85|525.85|529.88|525.88|529.84|525.84|11
1616364570000|2021-03-21 22:09:30|529.86|525.86|529.84|525.84|529.87|525.87|529.84|525.84|6
1616364580000|2021-03-21 22:09:40|529.69|525.69|529.84|525.84|530.04|526.04|529.61|525.61|15
1616364590000|2021-03-21 22:09:50|529.83|525.83|529.88|525.88|529.89|525.89|529.67|525.67|11
1616364600000|2021-03-21 22:10:00|529.89|525.89|529.85|525.85|529.92|525.92|529.74|525.74|12
1616364610000|2021-03-21 22:10:10|529.86|525.86|529.83|525.83|529.86|525.86|529.83|525.83|8
1616364620000|2021-03-21 22:10:20|529.81|525.81|529.8|525.8|529.82|525.82|529.8|525.8|4
1616364630000|2021-03-21 22:10:30|529.79|525.79|529.77|525.77|529.8|525.8|529.76|525.76|7
1616364640000|2021-03-21 22:10:40|529.78|525.78|529.78|525.78|529.8|525.8|529.77|525.77|12
1616364650000|2021-03-21 22:10:50|529.77|525.77|529.69|525.69|530.05|526.05|529.68|525.68|9
1616364660000|2021-03-21 22:11:00|529.7|525.7|529.73|525.73|529.74|525.74|529.7|525.7|10
1616364670000|2021-03-21 22:11:10|529.74|525.74|529.75|525.75|529.75|525.75|529.71|525.71|4
1616364680000|2021-03-21 22:11:20|529.74|525.74|529.71|525.71|529.74|525.74|529.7|525.7|10
1616364690000|2021-03-21 22:11:30|529.7|525.7|529.79|525.79|530.06|526.06|529.7|525.7|19
1616364700000|2021-03-21 22:11:40|529.78|525.78|529.87|525.87|529.88|525.88|529.65|525.65|20
1616364710000|2021-03-21 22:11:50|529.77|525.77|529.81|525.81|529.81|525.81|529.77|525.77|4
1616364720000|2021-03-21 22:12:00|529.8|525.8|529.82|525.82|529.82|525.82|529.8|525.8|6
1616364730000|2021-03-21 22:12:10|529.83|525.83|529.83|525.83|529.84|525.84|529.83|525.83|5
1616364740000|2021-03-21 22:12:20|529.82|525.82|529.94|525.94|529.94|525.94|529.79|525.79|20
1616364750000|2021-03-21 22:12:30|529.74|525.74|529.44|525.44|529.75|525.75|529.42|525.42|13
1616364760000|2021-03-21 22:12:40|529.42|525.42|529.53|525.53|529.64|525.64|529.3|525.3|20
1616364770000|2021-03-21 22:12:50|529.37|525.37|529.44|525.44|529.63|525.63|529.37|525.37|22
1616364780000|2021-03-21 22:13:00|529.43|525.43|529.34|525.34|529.6|525.6|529.34|525.34|25
1616364790000|2021-03-21 22:13:10|529.35|525.35|529.35|525.35|529.36|525.36|529.33|525.33|14
1616364800000|2021-03-21 22:13:20|529.36|525.36|529.39|525.39|529.53|525.53|529.27|525.27|27
1616364810000|2021-03-21 22:13:30|529.37|525.37|529.41|525.41|529.43|525.43|529.31|525.31|25
1616364820000|2021-03-21 22:13:40|529.42|525.42|529.43|525.43|529.43|525.43|529.27|525.27|21
1616364830000|2021-03-21 22:13:50|529.42|525.42|529.39|525.39|529.43|525.43|529.37|525.37|15
1616364840000|2021-03-21 22:14:00|529.42|525.42|529.43|525.43|529.43|525.43|529.4|525.4|8
1616364850000|2021-03-21 22:14:10|529.41|525.41|529.39|525.39|529.44|525.44|529.36|525.36|14
1616364860000|2021-03-21 22:14:20|529.38|525.38|529.28|525.28|529.49|525.49|529.27|525.27|23
1616364870000|2021-03-21 22:14:30|529.31|525.31|529.42|525.42|529.42|525.42|529.31|525.31|29
1616364880000|2021-03-21 22:14:40|529.39|525.39|529.42|525.42|529.5|525.5|529.31|525.31|23
1616364890000|2021-03-21 22:14:50|529.38|525.38|529.51|525.51|529.54|525.54|529.37|525.37|18
1616364900000|2021-03-21 22:15:00|529.5|525.5|529.47|525.47|529.52|525.52|529.45|525.45|12
1616364910000|2021-03-21 22:15:10|529.49|525.49|529.51|525.51|529.54|525.54|529.48|525.48|11
1616364920000|2021-03-21 22:15:20|529.53|525.53|529.47|525.47|529.53|525.53|529.47|525.47|10
1616364930000|2021-03-21 22:15:30|529.5|525.5|529.42|525.42|529.51|525.51|529.39|525.39|25
1616364940000|2021-03-21 22:15:40|529.44|525.44|529.5|525.5|529.51|525.51|529.41|525.41|23
1616364950000|2021-03-21 22:15:50|529.51|525.51|529.44|525.44|529.51|525.51|529.43|525.43|5
1616364960000|2021-03-21 22:16:00|529.45|525.45|529.52|525.52|529.52|525.52|529.42|525.42|10
1616364970000|2021-03-21 22:16:10|529.51|525.51|529.47|525.47|529.51|525.51|529.26|525.26|9
1616364980000|2021-03-21 22:16:20|529.51|525.51|529.51|525.51|529.51|525.51|529.5|525.5|3
1616364990000|2021-03-21 22:16:30|529.5|525.5|529.51|525.51|529.51|525.51|529.49|525.49|6
1616365000000|2021-03-21 22:16:40|529.5|525.5|529.39|525.39|529.51|525.51|529.39|525.39|11
1616365010000|2021-03-21 22:16:50|529.47|525.47|529.34|525.34|529.53|525.53|529.18|525.18|27
1616365020000|2021-03-21 22:17:00|529.24|525.24|529.26|525.26|529.32|525.32|529.08|525.08|22
1616365030000|2021-03-21 22:17:10|529.31|525.31|529.18|525.18|529.31|525.31|529.16|525.16|19
1616365040000|2021-03-21 22:17:20|529.16|525.16|529.02|525.02|529.16|525.16|528.9|524.9|25
1616365050000|2021-03-21 22:17:30|529.03|525.03|529.06|525.06|529.06|525.06|529.02|525.02|20
1616365060000|2021-03-21 22:17:40|529.05|525.05|529.04|525.04|529.05|525.05|529.03|525.03|3
1616365070000|2021-03-21 22:17:50|529.03|525.03|528.97|524.97|529.03|525.03|528.82|524.82|14
1616365080000|2021-03-21 22:18:00|529|525|528.96|524.96|529.01|525.01|528.96|524.96|13
1616365090000|2021-03-21 22:18:10|528.97|524.97|528.98|524.98|528.99|524.99|528.96|524.96|11
1616365100000|2021-03-21 22:18:20|528.97|524.97|529|525|529.01|525.01|528.81|524.81|9
1616365110000|2021-03-21 22:18:30|528.99|524.99|528.94|524.94|528.99|524.99|528.93|524.93|7
1616365120000|2021-03-21 22:18:40|528.96|524.96|528.61|524.61|528.99|524.99|528.59|524.59|15
1616365130000|2021-03-21 22:18:50|528.63|524.63|528.62|524.62|528.64|524.64|528.61|524.61|16
1616365140000|2021-03-21 22:19:00|528.63|524.63|528.41|524.41|528.79|524.79|528.36|524.36|23
1616365150000|2021-03-21 22:19:10|528.39|524.39|528.25|524.25|528.39|524.39|528.25|524.25|17
1616365160000|2021-03-21 22:19:20|528.24|524.24|528.29|524.29|528.29|524.29|528.24|524.24|19
1616365170000|2021-03-21 22:19:30|528.18|524.18|528.26|524.26|528.3|524.3|528.18|524.18|13
1616365180000|2021-03-21 22:19:40|528.29|524.29|528.27|524.27|528.29|524.29|528.26|524.26|14
1616365190000|2021-03-21 22:19:50|528.26|524.26|528.28|524.28|528.29|524.29|528.25|524.25|17
1616365200000|2021-03-21 22:20:00|528.29|524.29|528.44|524.44|528.46|524.46|528.13|524.13|17
1616365210000|2021-03-21 22:20:10|528.46|524.46|528.54|524.54|528.6|524.6|528.36|524.36|19
1616365220000|2021-03-21 22:20:20|528.55|524.55|528.53|524.53|528.55|524.55|528.49|524.49|16
1616365230000|2021-03-21 22:20:30|528.5|524.5|528.69|524.69|528.7|524.7|528.48|524.48|7
1616365240000|2021-03-21 22:20:40|528.7|524.7|528.75|524.75|528.78|524.78|528.7|524.7|12
1616365250000|2021-03-21 22:20:50|528.76|524.76|528.75|524.75|528.77|524.77|528.74|524.74|7
1616365260000|2021-03-21 22:21:00|528.74|524.74|528.74|524.74|528.76|524.76|528.74|524.74|10
1616365270000|2021-03-21 22:21:10|528.7|524.7|528.99|524.99|529.17|525.17|528.7|524.7|28
1616365280000|2021-03-21 22:21:20|529.02|525.02|528.95|524.95|529.08|525.08|528.86|524.86|19
1616365290000|2021-03-21 22:21:30|528.96|524.96|529.4|525.4|529.4|525.4|528.9|524.9|12
1616365300000|2021-03-21 22:21:40|529.41|525.41|529.4|525.4|529.43|525.43|529.38|525.38|10
1616365310000|2021-03-21 22:21:50|529.41|525.41|529.19|525.19|529.41|525.41|529.08|525.08|27
1616365320000|2021-03-21 22:22:00|529.21|525.21|529.14|525.14|529.21|525.21|529.13|525.13|12
1616365330000|2021-03-21 22:22:10|529.13|525.13|529.17|525.17|529.27|525.27|528.88|524.88|18
1616365340000|2021-03-21 22:22:20|529.07|525.07|529.01|525.01|529.07|525.07|529.01|525.01|7
1616365350000|2021-03-21 22:22:30|529.03|525.03|529.06|525.06|529.1|525.1|529.02|525.02|20
1616365360000|2021-03-21 22:22:40|529.07|525.07|529.1|525.1|529.11|525.11|529.07|525.07|5
1616365380000|2021-03-21 22:23:00|529.09|525.09|529.1|525.1|529.1|525.1|529.08|525.08|5
1616365390000|2021-03-21 22:23:10|529.09|525.09|528.94|524.94|529.11|525.11|528.94|524.94|13
1616365400000|2021-03-21 22:23:20|528.95|524.95|528.94|524.94|528.95|524.95|528.94|524.94|2
1616365410000|2021-03-21 22:23:30|528.97|524.97|529|525|529|525|528.94|524.94|12
1616365420000|2021-03-21 22:23:40|528.95|524.95|528.94|524.94|528.95|524.95|528.92|524.92|3
1616365430000|2021-03-21 22:23:50|528.95|524.95|528.95|524.95|528.95|524.95|528.94|524.94|3
1616365440000|2021-03-21 22:24:00|528.94|524.94|528.97|524.97|528.98|524.98|528.94|524.94|7
1616365450000|2021-03-21 22:24:10|528.95|524.95|528.96|524.96|528.98|524.98|528.94|524.94|11
1616365460000|2021-03-21 22:24:20|528.95|524.95|528.95|524.95|528.96|524.96|528.94|524.94|9
1616365470000|2021-03-21 22:24:30|528.93|524.93|528.92|524.92|528.96|524.96|528.9|524.9|20
1616365480000|2021-03-21 22:24:40|528.91|524.91|528.94|524.94|528.94|524.94|528.91|524.91|11
1616365490000|2021-03-21 22:24:50|528.93|524.93|528.94|524.94|528.95|524.95|528.93|524.93|11
1616365500000|2021-03-21 22:25:00|528.93|524.93|529.07|525.07|529.07|525.07|528.89|524.89|13
1616365510000|2021-03-21 22:25:10|529.03|525.03|528.92|524.92|529.03|525.03|528.91|524.91|8
1616365520000|2021-03-21 22:25:20|528.88|524.88|528.88|524.88|528.93|524.93|528.73|524.73|13
1616365530000|2021-03-21 22:25:30|528.87|524.87|528.88|524.88|528.9|524.9|528.86|524.86|5
1616365540000|2021-03-21 22:25:40|528.92|524.92|528.89|524.89|528.92|524.92|528.88|524.88|7
1616365550000|2021-03-21 22:25:50|528.93|524.93|529.09|525.09|529.09|525.09|528.92|524.92|7
1616365560000|2021-03-21 22:26:00|529.13|525.13|528.95|524.95|529.15|525.15|528.95|524.95|13
1616365570000|2021-03-21 22:26:10|529.07|525.07|529.08|525.08|529.08|525.08|528.95|524.95|14
1616365580000|2021-03-21 22:26:20|529.09|525.09|529.11|525.11|529.11|525.11|529.09|525.09|2
1616365590000|2021-03-21 22:26:30|529.1|525.1|528.95|524.95|529.11|525.11|528.95|524.95|14
1616365600000|2021-03-21 22:26:40|529.06|525.06|528.97|524.97|529.06|525.06|528.8|524.8|10
1616365610000|2021-03-21 22:26:50|528.96|524.96|528.97|524.97|528.97|524.97|528.91|524.91|5
1616365630000|2021-03-21 22:27:10|528.95|524.95|528.97|524.97|528.97|524.97|528.95|524.95|5
1616365640000|2021-03-21 22:27:20|528.98|524.98|528.97|524.97|528.98|524.98|528.97|524.97|2
1616365650000|2021-03-21 22:27:30|528.95|524.95|528.98|524.98|528.98|524.98|528.95|524.95|2
1616365660000|2021-03-21 22:27:40|528.99|524.99|528.99|524.99|528.99|524.99|528.99|524.99|1
1616365670000|2021-03-21 22:27:50|529|525|528.99|524.99|529|525|528.99|524.99|2
1616365680000|2021-03-21 22:28:00|529|525|529.09|525.09|529.1|525.1|529|525|5
1616365700000|2021-03-21 22:28:20|529.08|525.08|529.08|525.08|529.08|525.08|529.08|525.08|1
1616365720000|2021-03-21 22:28:40|529.09|525.09|529.09|525.09|529.09|525.09|529.09|525.09|1
1616365730000|2021-03-21 22:28:50|529.01|525.01|529.01|525.01|529.01|525.01|529.01|525.01|1
1616365740000|2021-03-21 22:29:00|529.02|525.02|529.13|525.13|529.18|525.18|528.97|524.97|13
1616365750000|2021-03-21 22:29:10|529.12|525.12|529.12|525.12|529.12|525.12|529.08|525.08|3
1616365760000|2021-03-21 22:29:20|529.13|525.13|529.27|525.27|529.28|525.28|529.13|525.13|10
1616365770000|2021-03-21 22:29:30|529.28|525.28|529.27|525.27|529.3|525.3|529.21|525.21|18
1616365780000|2021-03-21 22:29:40|529.26|525.26|529.27|525.27|529.27|525.27|529.26|525.26|6
1616365790000|2021-03-21 22:29:50|529.3|525.3|529.32|525.32|529.34|525.34|529.22|525.22|4
1616365800000|2021-03-21 22:30:00|529.33|525.33|529.43|525.43|529.44|525.44|529.25|525.25|13
1616365810000|2021-03-21 22:30:10|529.41|525.41|529.47|525.47|529.52|525.52|529.38|525.38|13
1616365820000|2021-03-21 22:30:20|529.48|525.48|529.47|525.47|529.48|525.48|529.47|525.47|2
1616365830000|2021-03-21 22:30:30|529.49|525.49|529.51|525.51|529.51|525.51|529.49|525.49|2
1616365840000|2021-03-21 22:30:40|529.49|525.49|529.55|525.55|529.55|525.55|529.49|525.49|4
1616365850000|2021-03-21 22:30:50|529.57|525.57|529.69|525.69|529.69|525.69|529.57|525.57|12
1616365860000|2021-03-21 22:31:00|529.68|525.68|529.76|525.76|529.82|525.82|529.68|525.68|15
1616365870000|2021-03-21 22:31:10|529.75|525.75|529.77|525.77|529.77|525.77|529.74|525.74|6
1616365880000|2021-03-21 22:31:20|529.76|525.76|529.77|525.77|529.77|525.77|529.76|525.76|4
1616365890000|2021-03-21 22:31:30|529.99|525.99|529.98|525.98|529.99|525.99|529.96|525.96|14
1616365900000|2021-03-21 22:31:40|529.96|525.96|529.96|525.96|529.99|525.99|529.96|525.96|13
1616365910000|2021-03-21 22:31:50|529.97|525.97|529.96|525.96|529.99|525.99|529.92|525.92|8
1616365920000|2021-03-21 22:32:00|529.97|525.97|530.02|526.02|530.02|526.02|529.92|525.92|11
1616365930000|2021-03-21 22:32:10|530.05|526.05|530.05|526.05|530.05|526.05|530.02|526.02|6
1616365940000|2021-03-21 22:32:20|530.04|526.04|530.05|526.05|530.06|526.06|530.04|526.04|9
1616365950000|2021-03-21 22:32:30|530.06|526.06|530.07|526.07|530.07|526.07|530.06|526.06|2
1616365970000|2021-03-21 22:32:50|530.09|526.09|530.08|526.08|530.09|526.09|530.07|526.07|3
1616365980000|2021-03-21 22:33:00|530.07|526.07|529.98|525.98|530.07|526.07|529.98|525.98|2
1616365990000|2021-03-21 22:33:10|529.99|525.99|529.75|525.75|530.06|526.06|529.75|525.75|22
1616366000000|2021-03-21 22:33:20|529.73|525.73|529.82|525.82|529.85|525.85|529.73|525.73|11
1616366010000|2021-03-21 22:33:30|529.73|525.73|529.78|525.78|529.82|525.82|529.67|525.67|24
1616366020000|2021-03-21 22:33:40|529.8|525.8|529.65|525.65|529.8|525.8|529.62|525.62|15
1616366030000|2021-03-21 22:33:50|529.72|525.72|529.71|525.71|529.72|525.72|529.59|525.59|10
1616366040000|2021-03-21 22:34:00|529.7|525.7|529.75|525.75|529.91|525.91|529.7|525.7|10
1616366050000|2021-03-21 22:34:10|529.85|525.85|529.89|525.89|529.9|525.9|529.82|525.82|7
1616366060000|2021-03-21 22:34:20|529.88|525.88|529.85|525.85|529.89|525.89|529.85|525.85|5
1616366070000|2021-03-21 22:34:30|529.83|525.83|529.82|525.82|529.83|525.83|529.82|525.82|2
1616366080000|2021-03-21 22:34:40|529.85|525.85|529.85|525.85|529.85|525.85|529.82|525.82|7
1616366090000|2021-03-21 22:34:50|529.84|525.84|529.85|525.85|529.85|525.85|529.84|525.84|2
1616366100000|2021-03-21 22:35:00|529.72|525.72|529.93|525.93|529.93|525.93|529.72|525.72|14
1616366110000|2021-03-21 22:35:10|529.92|525.92|529.94|525.94|529.94|525.94|529.92|525.92|5
1616366120000|2021-03-21 22:35:20|529.87|525.87|529.74|525.74|529.93|525.93|529.72|525.72|15
1616366130000|2021-03-21 22:35:30|529.8|525.8|529.75|525.75|529.8|525.8|529.69|525.69|23
1616366140000|2021-03-21 22:35:40|529.69|525.69|529.66|525.66|529.76|525.76|529.57|525.57|23
1616366150000|2021-03-21 22:35:50|529.65|525.65|529.65|525.65|529.7|525.7|529.6|525.6|19
1616366160000|2021-03-21 22:36:00|529.77|525.77|529.73|525.73|529.81|525.81|529.64|525.64|8
1616366170000|2021-03-21 22:36:10|529.75|525.75|529.85|525.85|529.85|525.85|529.69|525.69|10
1616366180000|2021-03-21 22:36:20|529.84|525.84|529.81|525.81|529.85|525.85|529.81|525.81|7
1616366190000|2021-03-21 22:36:30|529.82|525.82|529.83|525.83|529.83|525.83|529.81|525.81|3
1616366200000|2021-03-21 22:36:40|529.82|525.82|529.78|525.78|529.82|525.82|529.75|525.75|12
1616366210000|2021-03-21 22:36:50|529.77|525.77|529.75|525.75|529.82|525.82|529.72|525.72|13
1616366220000|2021-03-21 22:37:00|529.74|525.74|529.75|525.75|529.75|525.75|529.74|525.74|8
1616366230000|2021-03-21 22:37:10|529.74|525.74|529.74|525.74|529.74|525.74|529.74|525.74|1
1616366250000|2021-03-21 22:37:30|529.73|525.73|529.74|525.74|529.74|525.74|529.73|525.73|2
1616366260000|2021-03-21 22:37:40|529.75|525.75|529.65|525.65|529.83|525.83|529.65|525.65|12
1616366270000|2021-03-21 22:37:50|529.7|525.7|529.71|525.71|529.72|525.72|529.63|525.63|12
1616366280000|2021-03-21 22:38:00|529.72|525.72|529.66|525.66|529.73|525.73|529.65|525.65|11
1616366290000|2021-03-21 22:38:10|529.69|525.69|529.71|525.71|529.78|525.78|529.56|525.56|13
1616366300000|2021-03-21 22:38:20|529.7|525.7|529.67|525.67|529.74|525.74|529.67|525.67|10
1616366310000|2021-03-21 22:38:30|529.63|525.63|529.51|525.51|529.63|525.63|529.51|525.51|4
1616366320000|2021-03-21 22:38:40|529.5|525.5|529.53|525.53|529.54|525.54|529.48|525.48|31
1616366340000|2021-03-21 22:39:00|529.47|525.47|529.13|525.13|529.47|525.47|529.13|525.13|21
1616366350000|2021-03-21 22:39:10|529.21|525.21|529.11|525.11|529.29|525.29|529.1|525.1|13
1616366360000|2021-03-21 22:39:20|529.1|525.1|529.16|525.16|529.18|525.18|529.06|525.06|17
1616366370000|2021-03-21 22:39:30|528.99|524.99|528.88|524.88|528.99|524.99|528.88|524.88|11
1616366380000|2021-03-21 22:39:40|528.91|524.91|528.84|524.84|528.91|524.91|528.82|524.82|12
1616366390000|2021-03-21 22:39:50|528.82|524.82|528.87|524.87|528.87|524.87|528.81|524.81|7
1616366400000|2021-03-21 22:40:00|528.84|524.84|528.84|524.84|528.85|524.85|528.8|524.8|8
1616366410000|2021-03-21 22:40:10|528.95|524.95|528.87|524.87|528.95|524.95|528.8|524.8|13
1616366420000|2021-03-21 22:40:20|528.92|524.92|528.93|524.93|528.93|524.93|528.87|524.87|5
1616366430000|2021-03-21 22:40:30|528.92|524.92|528.92|524.92|528.92|524.92|528.91|524.91|3
1616366440000|2021-03-21 22:40:40|528.91|524.91|529.03|525.03|529.03|525.03|528.91|524.91|8
1616366450000|2021-03-21 22:40:50|529.07|525.07|529.08|525.08|529.08|525.08|529.05|525.05|14
1616366460000|2021-03-21 22:41:00|529.07|525.07|529.08|525.08|529.08|525.08|529.06|525.06|14
1616366470000|2021-03-21 22:41:10|529.09|525.09|529.09|525.09|529.09|525.09|529.09|525.09|1
1616366480000|2021-03-21 22:41:20|529.1|525.1|529.12|525.12|529.12|525.12|529.09|525.09|5
1616366490000|2021-03-21 22:41:30|528.99|524.99|529.01|525.01|529.07|525.07|528.99|524.99|5
1616366500000|2021-03-21 22:41:40|529.07|525.07|529.01|525.01|529.07|525.07|529.01|525.01|14
1616366510000|2021-03-21 22:41:50|529.08|525.08|529.24|525.24|529.3|525.3|529.08|525.08|20
1616366520000|2021-03-21 22:42:00|529.25|525.25|529.4|525.4|529.42|525.42|529.14|525.14|24
1616366530000|2021-03-21 22:42:10|529.27|525.27|529.32|525.32|529.39|525.39|529.27|525.27|10
1616366540000|2021-03-21 22:42:20|529.31|525.31|529.46|525.46|529.46|525.46|529.31|525.31|10
1616366550000|2021-03-21 22:42:30|529.47|525.47|529.42|525.42|529.51|525.51|529.42|525.42|3
1616366560000|2021-03-21 22:42:40|529.43|525.43|529.55|525.55|529.55|525.55|529.41|525.41|26
1616366570000|2021-03-21 22:42:50|529.44|525.44|529.46|525.46|529.49|525.49|529.4|525.4|21
1616366580000|2021-03-21 22:43:00|529.45|525.45|529.5|525.5|529.51|525.51|529.45|525.45|17
1616366590000|2021-03-21 22:43:10|529.49|525.49|529.5|525.5|529.51|525.51|529.41|525.41|16
1616366600000|2021-03-21 22:43:20|529.49|525.49|529.34|525.34|529.52|525.52|529.34|525.34|15
1616366610000|2021-03-21 22:43:30|529.33|525.33|529.31|525.31|529.39|525.39|529.3|525.3|18
1616366620000|2021-03-21 22:43:40|529.32|525.32|529.31|525.31|529.34|525.34|529.29|525.29|16
1616366630000|2021-03-21 22:43:50|529.3|525.3|529.32|525.32|529.33|525.33|529.3|525.3|6
1616366640000|2021-03-21 22:44:00|529.33|525.33|529.33|525.33|529.33|525.33|529.31|525.31|6
1616366650000|2021-03-21 22:44:10|529.32|525.32|529.11|525.11|529.32|525.32|529.02|525.02|17
1616366660000|2021-03-21 22:44:20|529.09|525.09|529.06|525.06|529.1|525.1|529.06|525.06|6
1616366670000|2021-03-21 22:44:30|529.05|525.05|529.06|525.06|529.06|525.06|529.04|525.04|7
1616366680000|2021-03-21 22:44:40|529.05|525.05|529.06|525.06|529.06|525.06|528.93|524.93|13
1616366690000|2021-03-21 22:44:50|529.09|525.09|529.07|525.07|529.09|525.09|529.07|525.07|3
1616366700000|2021-03-21 22:45:00|529.08|525.08|529.07|525.07|529.08|525.08|528.93|524.93|11
1616366710000|2021-03-21 22:45:10|529.06|525.06|529.08|525.08|529.08|525.08|529.06|525.06|7
1616366720000|2021-03-21 22:45:20|529.1|525.1|529.01|525.01|529.16|525.16|528.99|524.99|22
1616366730000|2021-03-21 22:45:30|529.16|525.16|529.14|525.14|529.16|525.16|529|525|17
1616366740000|2021-03-21 22:45:40|529.15|525.15|529.15|525.15|529.15|525.15|529.15|525.15|1
1616366760000|2021-03-21 22:46:00|529.2|525.2|529.07|525.07|529.2|525.2|529.03|525.03|17
1616366770000|2021-03-21 22:46:10|529.06|525.06|529.08|525.08|529.19|525.19|529.05|525.05|22
1616366780000|2021-03-21 22:46:20|529.19|525.19|529.2|525.2|529.22|525.22|529.08|525.08|7
1616366800000|2021-03-21 22:46:40|529.27|525.27|529.17|525.17|529.27|525.27|529.15|525.15|5
1616366820000|2021-03-21 22:47:00|529.16|525.16|529.08|525.08|529.17|525.17|528.99|524.99|16
1616366830000|2021-03-21 22:47:10|528.99|524.99|529.08|525.08|529.11|525.11|528.99|524.99|18
1616366840000|2021-03-21 22:47:20|529.09|525.09|529.08|525.08|529.09|525.09|529.08|525.08|4
1616366850000|2021-03-21 22:47:30|529.09|525.09|529.09|525.09|529.09|525.09|529.09|525.09|1
1616366860000|2021-03-21 22:47:40|529.08|525.08|529.1|525.1|529.11|525.11|529.08|525.08|6
1616366870000|2021-03-21 22:47:50|529.11|525.11|529.12|525.12|529.13|525.13|529.09|525.09|14
1616366880000|2021-03-21 22:48:00|529.1|525.1|529.15|525.15|529.19|525.19|529.07|525.07|20
1616366890000|2021-03-21 22:48:10|529.08|525.08|529.11|525.11|529.21|525.21|529.07|525.07|22
1616366900000|2021-03-21 22:48:20|529.19|525.19|529.23|525.23|529.26|525.26|529.1|525.1|18
1616366910000|2021-03-21 22:48:30|529.24|525.24|529.24|525.24|529.24|525.24|529.23|525.23|5
1616366920000|2021-03-21 22:48:40|529.21|525.21|529.1|525.1|529.21|525.21|529.09|525.09|17
1616366930000|2021-03-21 22:48:50|529.15|525.15|529.01|525.01|529.15|525.15|528.99|524.99|19
1616366940000|2021-03-21 22:49:00|529|525|528.38|524.38|529|525|528.38|524.38|29
1616366950000|2021-03-21 22:49:10|528.39|524.39|527.94|523.94|528.4|524.4|527.9|523.9|30
1616366960000|2021-03-21 22:49:20|527.88|523.88|527.56|523.56|527.88|523.88|527.55|523.55|25
1616366970000|2021-03-21 22:49:30|527.57|523.57|528.03|524.03|528.2|524.2|527.55|523.55|34
1616366980000|2021-03-21 22:49:40|528.02|524.02|528.05|524.05|528.05|524.05|528|524|16
1616366990000|2021-03-21 22:49:50|528.04|524.04|528.02|524.02|528.06|524.06|527.99|523.99|24
1616367000000|2021-03-21 22:50:00|528.03|524.03|528.04|524.04|528.05|524.05|527.91|523.91|15
1616367010000|2021-03-21 22:50:10|528.05|524.05|528.04|524.04|528.05|524.05|528.03|524.03|4
1616367020000|2021-03-21 22:50:20|528.07|524.07|528.03|524.03|528.08|524.08|528.02|524.02|6
1616367030000|2021-03-21 22:50:30|528.02|524.02|527.95|523.95|528.02|524.02|527.93|523.93|20
1616367040000|2021-03-21 22:50:40|527.93|523.93|527.89|523.89|527.94|523.94|527.88|523.88|8
1616367050000|2021-03-21 22:50:50|527.92|523.92|527.87|523.87|527.92|523.92|527.86|523.86|4
1616367060000|2021-03-21 22:51:00|527.89|523.89|527.96|523.96|528|524|527.89|523.89|20
1616367070000|2021-03-21 22:51:10|527.97|523.97|527.97|523.97|527.98|523.98|527.97|523.97|9
1616367080000|2021-03-21 22:51:20|527.98|523.98|528.02|524.02|528.02|524.02|527.98|523.98|2
1616367090000|2021-03-21 22:51:30|528.01|524.01|528.03|524.03|528.04|524.04|528.01|524.01|12
1616367100000|2021-03-21 22:51:40|528.04|524.04|528.04|524.04|528.04|524.04|528.03|524.03|5
1616367110000|2021-03-21 22:51:50|528.02|524.02|528.03|524.03|528.04|524.04|528.01|524.01|8
1616367120000|2021-03-21 22:52:00|528.02|524.02|528.03|524.03|528.04|524.04|527.99|523.99|8
1616367130000|2021-03-21 22:52:10|528.02|524.02|527.92|523.92|528.03|524.03|527.92|523.92|12
1616367140000|2021-03-21 22:52:20|527.96|523.96|527.96|523.96|527.98|523.98|527.96|523.96|8
1616367150000|2021-03-21 22:52:30|527.97|523.97|527.96|523.96|527.97|523.97|527.95|523.95|9
1616367160000|2021-03-21 22:52:40|527.95|523.95|527.94|523.94|527.95|523.95|527.94|523.94|6
1616367170000|2021-03-21 22:52:50|527.93|523.93|527.86|523.86|527.94|523.94|527.86|523.86|13
1616367180000|2021-03-21 22:53:00|527.85|523.85|527.91|523.91|527.96|523.96|527.85|523.85|16
1616367190000|2021-03-21 22:53:10|527.9|523.9|527.92|523.92|527.93|523.93|527.9|523.9|8
1616367200000|2021-03-21 22:53:20|527.93|523.93|527.93|523.93|527.94|523.94|527.92|523.92|13
1616367210000|2021-03-21 22:53:30|527.97|523.97|527.93|523.93|527.97|523.97|527.92|523.92|12
1616367220000|2021-03-21 22:53:40|527.95|523.95|527.64|523.64|527.95|523.95|527.53|523.53|22
1616367230000|2021-03-21 22:53:50|527.59|523.59|527.09|523.09|527.59|523.59|527.09|523.09|25
1616367240000|2021-03-21 22:54:00|527.41|523.41|526.94|522.94|527.41|523.41|526.86|522.86|30
1616367250000|2021-03-21 22:54:10|526.86|522.86|526.77|522.77|527.03|523.03|526.63|522.63|29
1616367260000|2021-03-21 22:54:20|526.79|522.79|526.82|522.82|526.87|522.87|526.71|522.71|16
1616367270000|2021-03-21 22:54:30|526.83|522.83|526.79|522.79|526.83|522.83|526.77|522.77|15
1616367280000|2021-03-21 22:54:40|526.78|522.78|526.77|522.77|526.78|522.78|526.76|522.76|6
1616367290000|2021-03-21 22:54:50|526.76|522.76|526.79|522.79|526.79|522.79|526.76|522.76|3
1616367300000|2021-03-21 22:55:00|526.78|522.78|526.78|522.78|526.89|522.89|526.68|522.68|14
1616367310000|2021-03-21 22:55:10|526.79|522.79|527.05|523.05|527.05|523.05|526.79|522.79|18
1616367320000|2021-03-21 22:55:20|527.06|523.06|527.13|523.13|527.15|523.15|527.02|523.02|13
1616367330000|2021-03-21 22:55:30|527.12|523.12|527.15|523.15|527.18|523.18|527.12|523.12|14
1616367340000|2021-03-21 22:55:40|527.14|523.14|527.13|523.13|527.15|523.15|527.02|523.02|17
1616367350000|2021-03-21 22:55:50|527.16|523.16|527.16|523.16|527.17|523.17|527.16|523.16|3
1616367360000|2021-03-21 22:56:00|527.17|523.17|527.17|523.17|527.17|523.17|527.15|523.15|12
1616367370000|2021-03-21 22:56:10|527.2|523.2|527.22|523.22|527.26|523.26|527.17|523.17|21
1616367380000|2021-03-21 22:56:20|527.2|523.2|527.26|523.26|527.27|523.27|527.19|523.19|20
1616367390000|2021-03-21 22:56:30|527.27|523.27|527.26|523.26|527.32|523.32|527.16|523.16|15
1616367400000|2021-03-21 22:56:40|527.28|523.28|527.31|523.31|527.31|523.31|527.24|523.24|16
1616367410000|2021-03-21 22:56:50|527.3|523.3|527.33|523.33|527.33|523.33|527.3|523.3|5
1616367420000|2021-03-21 22:57:00|527.34|523.34|527.31|523.31|527.34|523.34|527.31|523.31|8
1616367430000|2021-03-21 22:57:10|527.32|523.32|527.16|523.16|527.32|523.32|527.15|523.15|11
1616367440000|2021-03-21 22:57:20|527.26|523.26|527.26|523.26|527.26|523.26|527.16|523.16|13
1616367450000|2021-03-21 22:57:30|527.24|523.24|527.15|523.15|527.26|523.26|527.14|523.14|22
1616367460000|2021-03-21 22:57:40|527.22|523.22|527.24|523.24|527.27|523.27|527.15|523.15|17
1616367470000|2021-03-21 22:57:50|527.25|523.25|527.24|523.24|527.26|523.26|527.21|523.21|27
1616367480000|2021-03-21 22:58:00|527.25|523.25|527.23|523.23|527.25|523.25|527.2|523.2|14
1616367490000|2021-03-21 22:58:10|527.24|523.24|527.21|523.21|527.25|523.25|527.21|523.21|15
1616367500000|2021-03-21 22:58:20|527.22|523.22|527.11|523.11|527.22|523.22|527.11|523.11|7
1616367510000|2021-03-21 22:58:30|527.18|523.18|527.03|523.03|527.2|523.2|527.03|523.03|10
1616367520000|2021-03-21 22:58:40|527.04|523.04|527.11|523.11|527.21|523.21|527.04|523.04|26
1616367530000|2021-03-21 22:58:50|527.12|523.12|527.08|523.08|527.16|523.16|527.07|523.07|30
1616367540000|2021-03-21 22:59:00|527.07|523.07|527.1|523.1|527.12|523.12|526.97|522.97|17
1616367550000|2021-03-21 22:59:10|527.11|523.11|527.09|523.09|527.11|523.11|527.08|523.08|16
1616367560000|2021-03-21 22:59:20|527.08|523.08|527.01|523.01|527.09|523.09|526.99|522.99|17
1616367570000|2021-03-21 22:59:30|527|523|526.89|522.89|527|523|526.79|522.79|20
1616367580000|2021-03-21 22:59:40|526.9|522.9|526.88|522.88|526.96|522.96|526.88|522.88|22
1616367590000|2021-03-21 22:59:50|526.89|522.89|526.8|522.8|526.91|522.91|526.8|522.8|13
1616367600000|2021-03-21 23:00:00|526.79|522.79|526.9|522.9|526.9|522.9|526.79|522.79|25
1616367610000|2021-03-21 23:00:10|526.87|522.87|526.89|522.89|527|523|526.76|522.76|20
1616367620000|2021-03-21 23:00:20|526.88|522.88|526.7|522.7|526.88|522.88|526.7|522.7|14
1616367630000|2021-03-21 23:00:30|526.69|522.69|526.85|522.85|526.87|522.87|526.64|522.64|32
1616367640000|2021-03-21 23:00:40|526.79|522.79|526.88|522.88|526.96|522.96|526.7|522.7|24
1616367650000|2021-03-21 23:00:50|526.96|522.96|526.94|522.94|527.01|523.01|526.88|522.88|22
1616367660000|2021-03-21 23:01:00|526.99|522.99|527.1|523.1|527.13|523.13|526.94|522.94|21
1616367670000|2021-03-21 23:01:10|526.99|522.99|527.29|523.29|527.31|523.31|526.99|522.99|24
1616367680000|2021-03-21 23:01:20|527.31|523.31|527.36|523.36|527.37|523.37|527.3|523.3|10
1616367690000|2021-03-21 23:01:30|527.39|523.39|527.26|523.26|527.46|523.46|527.22|523.22|11
1616367700000|2021-03-21 23:01:40|527.33|523.33|527.29|523.29|527.36|523.36|527.15|523.15|22
1616367710000|2021-03-21 23:01:50|527.27|523.27|527.26|523.26|527.3|523.3|527.24|523.24|26
1616367720000|2021-03-21 23:02:00|527.27|523.27|527.27|523.27|527.31|523.31|527.26|523.26|9
1616367730000|2021-03-21 23:02:10|527.25|523.25|527.28|523.28|527.31|523.31|527.25|523.25|11
1616367740000|2021-03-21 23:02:20|527.27|523.27|527.27|523.27|527.27|523.27|527.26|523.26|3
1616367750000|2021-03-21 23:02:30|527.26|523.26|527.25|523.25|527.26|523.26|527.25|523.25|2
1616367760000|2021-03-21 23:02:40|527.24|523.24|527.2|523.2|527.24|523.24|527.2|523.2|5
1616367770000|2021-03-21 23:02:50|527.21|523.21|527.18|523.18|527.21|523.21|527.18|523.18|6
1616367780000|2021-03-21 23:03:00|527.19|523.19|527.28|523.28|527.28|523.28|527.19|523.19|9
1616367790000|2021-03-21 23:03:10|527.29|523.29|527.29|523.29|527.29|523.29|527.29|523.29|1
1616367800000|2021-03-21 23:03:20|527.35|523.35|527.41|523.41|527.43|523.43|527.31|523.31|23
1616367810000|2021-03-21 23:03:30|527.4|523.4|527.46|523.46|527.46|523.46|527.4|523.4|10
1616367820000|2021-03-21 23:03:40|527.45|523.45|527.49|523.49|527.5|523.5|527.45|523.45|17
1616367830000|2021-03-21 23:03:50|527.5|523.5|527.53|523.53|527.59|523.59|527.5|523.5|6
1616367840000|2021-03-21 23:04:00|527.54|523.54|527.74|523.74|527.74|523.74|527.53|523.53|16
1616367850000|2021-03-21 23:04:10|527.75|523.75|527.84|523.84|527.93|523.93|527.75|523.75|8
1616367860000|2021-03-21 23:04:20|527.79|523.79|527.8|523.8|527.8|523.8|527.71|523.71|15
1616367870000|2021-03-21 23:04:30|527.81|523.81|527.73|523.73|527.81|523.81|527.67|523.67|11
1616367880000|2021-03-21 23:04:40|527.71|523.71|527.44|523.44|527.71|523.71|527.39|523.39|23
1616367890000|2021-03-21 23:04:50|527.41|523.41|527.42|523.42|527.51|523.51|527.4|523.4|14
1616367900000|2021-03-21 23:05:00|527.41|523.41|527.57|523.57|527.61|523.61|527.35|523.35|24
1616367910000|2021-03-21 23:05:10|527.56|523.56|527.36|523.36|527.56|523.56|527.27|523.27|20
1616367920000|2021-03-21 23:05:20|527.37|523.37|527.34|523.34|527.48|523.48|527.34|523.34|11
1616367930000|2021-03-21 23:05:30|527.36|523.36|527.54|523.54|527.55|523.55|527.36|523.36|21
1616367940000|2021-03-21 23:05:40|527.53|523.53|527.52|523.52|527.53|523.53|527.44|523.44|17
1616367950000|2021-03-21 23:05:50|527.51|523.51|527.51|523.51|527.51|523.51|527.5|523.5|3
1616367960000|2021-03-21 23:06:00|527.52|523.52|527.31|523.31|527.52|523.52|527.19|523.19|23
1616367970000|2021-03-21 23:06:10|527.32|523.32|527.2|523.2|527.33|523.33|527.15|523.15|24
1616367980000|2021-03-21 23:06:20|527.15|523.15|526.93|522.93|527.15|523.15|526.93|522.93|19
1616367990000|2021-03-21 23:06:30|526.95|522.95|527.22|523.22|527.22|523.22|526.95|522.95|16
1616368000000|2021-03-21 23:06:40|527.26|523.26|527.22|523.22|527.26|523.26|527.21|523.21|17
1616368010000|2021-03-21 23:06:50|527.23|523.23|527.18|523.18|527.28|523.28|527.07|523.07|12
1616368020000|2021-03-21 23:07:00|527.17|523.17|527.14|523.14|527.17|523.17|527.12|523.12|9
1616368030000|2021-03-21 23:07:10|527.15|523.15|527.33|523.33|527.33|523.33|527.15|523.15|20
1616368040000|2021-03-21 23:07:20|527.37|523.37|527.5|523.5|527.51|523.51|527.35|523.35|19
1616368050000|2021-03-21 23:07:30|527.52|523.52|527.57|523.57|527.57|523.57|527.51|523.51|21
1616368060000|2021-03-21 23:07:40|527.58|523.58|527.69|523.69|527.7|523.7|527.57|523.57|21
1616368070000|2021-03-21 23:07:50|527.68|523.68|527.69|523.69|527.71|523.71|527.57|523.57|13
1616368080000|2021-03-21 23:08:00|527.68|523.68|527.64|523.64|527.69|523.69|527.64|523.64|6
1616368090000|2021-03-21 23:08:10|527.63|523.63|527.61|523.61|527.63|523.63|527.51|523.51|10
1616368100000|2021-03-21 23:08:20|527.59|523.59|527.48|523.48|527.59|523.59|527.42|523.42|13
1616368110000|2021-03-21 23:08:30|527.5|523.5|527.51|523.51|527.56|523.56|527.49|523.49|16
1616368120000|2021-03-21 23:08:40|527.39|523.39|527.39|523.39|527.5|523.5|527.39|523.39|9
1616368130000|2021-03-21 23:08:50|527.36|523.36|527.39|523.39|527.39|523.39|527.36|523.36|13
1616368140000|2021-03-21 23:09:00|527.38|523.38|527.32|523.32|527.4|523.4|527.15|523.15|13
1616368150000|2021-03-21 23:09:10|527.34|523.34|527.29|523.29|527.38|523.38|527.28|523.28|7
1616368160000|2021-03-21 23:09:20|527.27|523.27|527.31|523.31|527.33|523.33|527.24|523.24|19
1616368170000|2021-03-21 23:09:30|527.32|523.32|527.09|523.09|527.33|523.33|527.08|523.08|28
1616368180000|2021-03-21 23:09:40|527.05|523.05|526.77|522.77|527.1|523.1|526.76|522.76|20
1616368190000|2021-03-21 23:09:50|526.76|522.76|526.73|522.73|526.77|522.77|526.69|522.69|18
1616368200000|2021-03-21 23:10:00|526.69|522.69|526.58|522.58|526.72|522.72|526.58|522.58|10
1616368210000|2021-03-21 23:10:10|526.56|522.56|526.22|522.22|526.63|522.63|526.04|522.04|24
1616368220000|2021-03-21 23:10:20|526.09|522.09|526.33|522.33|526.47|522.47|525.96|521.96|28
1616368230000|2021-03-21 23:10:30|526.31|522.31|526.28|522.28|526.37|522.37|526.28|522.28|11
1616368240000|2021-03-21 23:10:40|526.27|522.27|526.16|522.16|526.31|522.31|526.16|522.16|21
1616368250000|2021-03-21 23:10:50|526.15|522.15|525.74|521.74|526.18|522.18|525.6|521.6|25
1616368260000|2021-03-21 23:11:00|525.71|521.71|525.62|521.62|525.71|521.71|525.59|521.59|15
1616368270000|2021-03-21 23:11:10|525.6|521.6|525.64|521.64|525.77|521.77|525.6|521.6|10
1616368280000|2021-03-21 23:11:20|525.77|521.77|525.73|521.73|525.8|521.8|525.72|521.72|17
1616368290000|2021-03-21 23:11:30|525.74|521.74|525.71|521.71|525.76|521.76|525.63|521.63|20
1616368300000|2021-03-21 23:11:40|525.7|521.7|525.67|521.67|525.7|521.7|525.63|521.63|16
1616368310000|2021-03-21 23:11:50|525.69|521.69|525.7|521.7|525.73|521.73|525.69|521.69|11
1616368320000|2021-03-21 23:12:00|525.66|521.66|525.64|521.64|525.66|521.66|525.63|521.63|7
1616368330000|2021-03-21 23:12:10|525.65|521.65|525.61|521.61|525.67|521.67|525.61|521.61|8
1616368340000|2021-03-21 23:12:20|525.64|521.64|525.68|521.68|525.7|521.7|525.59|521.59|10
1616368350000|2021-03-21 23:12:30|525.69|521.69|525.71|521.71|525.71|521.71|525.67|521.67|7
1616368360000|2021-03-21 23:12:40|525.69|521.69|525.62|521.62|525.69|521.69|525.61|521.61|11
1616368370000|2021-03-21 23:12:50|525.6|521.6|525.64|521.64|525.64|521.64|525.6|521.6|10
1616368380000|2021-03-21 23:13:00|525.63|521.63|525.74|521.74|525.74|521.74|525.63|521.63|3
1616368390000|2021-03-21 23:13:10|525.68|521.68|525.6|521.6|525.71|521.71|525.6|521.6|9
1616368400000|2021-03-21 23:13:20|525.61|521.61|525.65|521.65|525.65|521.65|525.61|521.61|3
1616368410000|2021-03-21 23:13:30|525.53|521.53|525.6|521.6|525.67|521.67|525.53|521.53|9
1616368420000|2021-03-21 23:13:40|525.61|521.61|525.64|521.64|525.64|521.64|525.6|521.6|6
1616368430000|2021-03-21 23:13:50|525.63|521.63|525.62|521.62|525.64|521.64|525.62|521.62|9
1616368440000|2021-03-21 23:14:00|525.64|521.64|525.4|521.4|525.64|521.64|525.4|521.4|16
1616368450000|2021-03-21 23:14:10|525.41|521.41|525.25|521.25|525.55|521.55|525.14|521.14|22
1616368460000|2021-03-21 23:14:20|525.21|521.21|525.27|521.27|525.28|521.28|525.13|521.13|24
1616368470000|2021-03-21 23:14:30|525.26|521.26|525.15|521.15|525.26|521.26|524.91|520.91|29
1616368480000|2021-03-21 23:14:40|525.14|521.14|524.75|520.75|525.14|521.14|524.73|520.73|26
1616368490000|2021-03-21 23:14:50|524.74|520.74|524.38|520.38|524.85|520.85|524.35|520.35|34
1616368500000|2021-03-21 23:15:00|524.37|520.37|524.62|520.62|524.62|520.62|524.35|520.35|24
1616368510000|2021-03-21 23:15:10|524.64|520.64|525.19|521.19|525.19|521.19|524.64|520.64|23
1616368520000|2021-03-21 23:15:20|525.26|521.26|524.95|520.95|525.26|521.26|524.92|520.92|17
1616368530000|2021-03-21 23:15:30|524.96|520.96|525.27|521.27|525.28|521.28|524.96|520.96|19
1616368540000|2021-03-21 23:15:40|525.26|521.26|525.13|521.13|525.29|521.29|525.13|521.13|18
1616368550000|2021-03-21 23:15:50|525.16|521.16|525.13|521.13|525.16|521.16|525.09|521.09|25
1616368560000|2021-03-21 23:16:00|525.12|521.12|525.29|521.29|525.31|521.31|525.11|521.11|20
1616368570000|2021-03-21 23:16:10|525.28|521.28|525.49|521.49|525.58|521.58|525.28|521.28|28
1616368580000|2021-03-21 23:16:20|525.37|521.37|525.25|521.25|525.37|521.37|525.13|521.13|16
1616368590000|2021-03-21 23:16:30|525.26|521.26|525.3|521.3|525.34|521.34|525.23|521.23|14
1616368600000|2021-03-21 23:16:40|525.31|521.31|525.38|521.38|525.41|521.41|525.3|521.3|14
1616368610000|2021-03-21 23:16:50|525.4|521.4|525.17|521.17|525.42|521.42|525.13|521.13|24
1616368620000|2021-03-21 23:17:00|525.18|521.18|525.32|521.32|525.43|521.43|525.18|521.18|21
1616368630000|2021-03-21 23:17:10|525.33|521.33|525.33|521.33|525.36|521.36|525.33|521.33|9
1616368640000|2021-03-21 23:17:20|525.34|521.34|525.39|521.39|525.48|521.48|525.34|521.34|16
1616368650000|2021-03-21 23:17:30|525.26|521.26|525.22|521.22|525.32|521.32|525.21|521.21|22
1616368660000|2021-03-21 23:17:40|525.2|521.2|525.23|521.23|525.26|521.26|525.2|521.2|20
1616368670000|2021-03-21 23:17:50|525.25|521.25|525.38|521.38|525.43|521.43|525.24|521.24|15
1616368680000|2021-03-21 23:18:00|525.37|521.37|525.17|521.17|525.37|521.37|525.16|521.16|20
1616368690000|2021-03-21 23:18:10|525.16|521.16|525.17|521.17|525.18|521.18|525.15|521.15|11
1616368700000|2021-03-21 23:18:20|525.18|521.18|525.21|521.21|525.22|521.22|525.18|521.18|9
1616368710000|2021-03-21 23:18:30|525.22|521.22|525.21|521.21|525.22|521.22|525.21|521.21|2
1616368720000|2021-03-21 23:18:40|525.22|521.22|525.18|521.18|525.23|521.23|525.14|521.14|12
1616368730000|2021-03-21 23:18:50|525.19|521.19|525.19|521.19|525.19|521.19|525.18|521.18|5
1616368740000|2021-03-21 23:19:00|525.18|521.18|525.3|521.3|525.34|521.34|525.18|521.18|18
1616368750000|2021-03-21 23:19:10|525.37|521.37|525.33|521.33|525.38|521.38|525.27|521.27|9
1616368760000|2021-03-21 23:19:20|525.34|521.34|525.33|521.33|525.34|521.34|525.33|521.33|4
1616368770000|2021-03-21 23:19:30|525.31|521.31|525.32|521.32|525.33|521.33|525.3|521.3|14
1616368780000|2021-03-21 23:19:40|525.33|521.33|525.45|521.45|525.47|521.47|525.33|521.33|11
1616368790000|2021-03-21 23:19:50|525.47|521.47|525.4|521.4|525.47|521.47|525.4|521.4|3
1616368800000|2021-03-21 23:20:00|525.36|521.36|525.26|521.26|525.36|521.36|525.25|521.25|10
1616368810000|2021-03-21 23:20:10|525.24|521.24|525|521|525.24|521.24|525|521|12
1616368820000|2021-03-21 23:20:20|525.02|521.02|525.07|521.07|525.09|521.09|524.99|520.99|16
1616368830000|2021-03-21 23:20:30|525.09|521.09|525.1|521.1|525.12|521.12|525.07|521.07|19
1616368840000|2021-03-21 23:20:40|525.11|521.11|525.27|521.27|525.28|521.28|525.11|521.11|16
1616368850000|2021-03-21 23:20:50|525.25|521.25|525.17|521.17|525.26|521.26|525.17|521.17|12
1616368860000|2021-03-21 23:21:00|525.18|521.18|525.11|521.11|525.18|521.18|525.1|521.1|5
1616368870000|2021-03-21 23:21:10|525.12|521.12|525.23|521.23|525.23|521.23|525.11|521.11|9
1616368880000|2021-03-21 23:21:20|525.26|521.26|525.34|521.34|525.34|521.34|525.26|521.26|18
1616368890000|2021-03-21 23:21:30|525.33|521.33|525.43|521.43|525.43|521.43|525.31|521.31|17
1616368900000|2021-03-21 23:21:40|525.44|521.44|525.44|521.44|525.44|521.44|525.43|521.43|3
1616368910000|2021-03-21 23:21:50|525.46|521.46|525.62|521.62|525.7|521.7|525.45|521.45|17
1616368920000|2021-03-21 23:22:00|525.66|521.66|525.63|521.63|525.67|521.67|525.63|521.63|10
1616368930000|2021-03-21 23:22:10|525.51|521.51|525.56|521.56|525.58|521.58|525.51|521.51|19
1616368940000|2021-03-21 23:22:20|525.55|521.55|525.66|521.66|525.66|521.66|525.55|521.55|14
1616368950000|2021-03-21 23:22:30|525.65|521.65|525.64|521.64|525.66|521.66|525.62|521.62|18
1616368960000|2021-03-21 23:22:40|525.65|521.65|525.67|521.67|525.68|521.68|525.65|521.65|10
1616368970000|2021-03-21 23:22:50|525.65|521.65|525.64|521.64|525.66|521.66|525.64|521.64|4
1616368980000|2021-03-21 23:23:00|525.63|521.63|525.57|521.57|525.63|521.63|525.56|521.56|10
1616368990000|2021-03-21 23:23:10|525.54|521.54|525.58|521.58|525.58|521.58|525.45|521.45|12
1616369000000|2021-03-21 23:23:20|525.59|521.59|525.55|521.55|525.64|521.64|525.51|521.51|12
1616369010000|2021-03-21 23:23:30|525.56|521.56|525.56|521.56|525.57|521.57|525.56|521.56|3
1616369020000|2021-03-21 23:23:40|525.57|521.57|525.6|521.6|525.6|521.6|525.57|521.57|2
1616369030000|2021-03-21 23:23:50|525.58|521.58|525.62|521.62|525.63|521.63|525.58|521.58|12
1616369040000|2021-03-21 23:24:00|525.63|521.63|525.64|521.64|525.64|521.64|525.62|521.62|10
1616369050000|2021-03-21 23:24:10|525.63|521.63|525.63|521.63|525.64|521.64|525.63|521.63|5
1616369070000|2021-03-21 23:24:30|525.64|521.64|525.63|521.63|525.66|521.66|525.63|521.63|12
1616369080000|2021-03-21 23:24:40|525.62|521.62|525.82|521.82|525.82|521.82|525.62|521.62|12
1616369090000|2021-03-21 23:24:50|525.83|521.83|525.84|521.84|525.85|521.85|525.83|521.83|10
1616369100000|2021-03-21 23:25:00|525.85|521.85|525.99|521.99|525.99|521.99|525.85|521.85|7
1616369110000|2021-03-21 23:25:10|526|522|525.97|521.97|526.01|522.01|525.95|521.95|13
1616369120000|2021-03-21 23:25:20|525.96|521.96|526|522|526.01|522.01|525.96|521.96|15
1616369130000|2021-03-21 23:25:30|525.99|521.99|525.99|521.99|526.01|522.01|525.99|521.99|11
1616369140000|2021-03-21 23:25:40|526.02|522.02|526.03|522.03|526.03|522.03|525.99|521.99|4
1616369150000|2021-03-21 23:25:50|526.01|522.01|525.74|521.74|526.01|522.01|525.73|521.73|13
1616369160000|2021-03-21 23:26:00|525.75|521.75|525.91|521.91|525.96|521.96|525.75|521.75|15
1616369170000|2021-03-21 23:26:10|525.9|521.9|525.73|521.73|525.91|521.91|525.71|521.71|17
1616369180000|2021-03-21 23:26:20|525.75|521.75|525.73|521.73|525.77|521.77|525.73|521.73|18
1616369190000|2021-03-21 23:26:30|525.74|521.74|525.59|521.59|525.74|521.74|525.59|521.59|10
1616369200000|2021-03-21 23:26:40|525.61|521.61|525.59|521.59|525.61|521.61|525.59|521.59|3
1616369210000|2021-03-21 23:26:50|525.55|521.55|525.55|521.55|525.56|521.56|525.52|521.52|10
1616369220000|2021-03-21 23:27:00|525.54|521.54|525.56|521.56|525.57|521.57|525.48|521.48|10
1616369230000|2021-03-21 23:27:10|525.55|521.55|525.76|521.76|525.8|521.8|525.55|521.55|24
1616369240000|2021-03-21 23:27:20|525.78|521.78|525.72|521.72|525.78|521.78|525.72|521.72|20
1616369250000|2021-03-21 23:27:30|525.71|521.71|525.72|521.72|525.75|521.75|525.7|521.7|16
1616369260000|2021-03-21 23:27:40|525.73|521.73|525.71|521.71|525.73|521.73|525.69|521.69|8
1616369270000|2021-03-21 23:27:50|525.72|521.72|525.71|521.71|525.72|521.72|525.71|521.71|2
1616369280000|2021-03-21 23:28:00|525.73|521.73|525.7|521.7|525.73|521.73|525.69|521.69|8
1616369290000|2021-03-21 23:28:10|525.69|521.69|525.67|521.67|525.69|521.69|525.58|521.58|7
1616369300000|2021-03-21 23:28:20|525.68|521.68|525.67|521.67|525.68|521.68|525.67|521.67|6
1616369310000|2021-03-21 23:28:30|525.66|521.66|525.66|521.66|525.67|521.67|525.56|521.56|9
1616369320000|2021-03-21 23:28:40|525.67|521.67|525.67|521.67|525.67|521.67|525.66|521.66|3
1616369330000|2021-03-21 23:28:50|525.66|521.66|525.67|521.67|525.67|521.67|525.66|521.66|2
1616369340000|2021-03-21 23:29:00|525.66|521.66|525.57|521.57|525.66|521.66|525.55|521.55|13
1616369350000|2021-03-21 23:29:10|525.58|521.58|525.56|521.56|525.59|521.59|525.56|521.56|4
1616369360000|2021-03-21 23:29:20|525.55|521.55|525.57|521.57|525.57|521.57|525.53|521.53|17
1616369370000|2021-03-21 23:29:30|525.56|521.56|525.57|521.57|525.58|521.58|525.56|521.56|8
1616369380000|2021-03-21 23:29:40|525.56|521.56|525.65|521.65|525.65|521.65|525.52|521.52|14
1616369390000|2021-03-21 23:29:50|525.64|521.64|525.68|521.68|525.68|521.68|525.64|521.64|6
1616369400000|2021-03-21 23:30:00|525.66|521.66|525.68|521.68|525.68|521.68|525.66|521.66|6
1616369410000|2021-03-21 23:30:10|525.7|521.7|525.92|521.92|525.94|521.94|525.7|521.7|16
1616369420000|2021-03-21 23:30:20|525.95|521.95|525.94|521.94|525.95|521.95|525.91|521.91|13
1616369430000|2021-03-21 23:30:30|525.97|521.97|525.97|521.97|525.97|521.97|525.97|521.97|1
1616369440000|2021-03-21 23:30:40|525.95|521.95|525.87|521.87|525.95|521.95|525.86|521.86|4
1616369450000|2021-03-21 23:30:50|525.88|521.88|526.06|522.06|526.08|522.08|525.84|521.84|20
1616369460000|2021-03-21 23:31:00|526.07|522.07|526.09|522.09|526.09|522.09|526.06|522.06|9
1616369470000|2021-03-21 23:31:10|526.08|522.08|525.99|521.99|526.08|522.08|525.86|521.86|10
1616369480000|2021-03-21 23:31:20|526.01|522.01|526.02|522.02|526.02|522.02|526.01|522.01|4
1616369490000|2021-03-21 23:31:30|525.97|521.97|526.02|522.02|526.02|522.02|525.95|521.95|14
1616369500000|2021-03-21 23:31:40|526.01|522.01|525.91|521.91|526.02|522.02|525.82|521.82|9
1616369510000|2021-03-21 23:31:50|525.92|521.92|525.92|521.92|525.92|521.92|525.9|521.9|5
1616369520000|2021-03-21 23:32:00|525.93|521.93|525.97|521.97|526|522|525.93|521.93|13
1616369530000|2021-03-21 23:32:10|525.98|521.98|525.94|521.94|526|522|525.94|521.94|7
1616369540000|2021-03-21 23:32:20|525.93|521.93|525.75|521.75|525.93|521.93|525.68|521.68|16
1616369550000|2021-03-21 23:32:30|525.77|521.77|525.77|521.77|525.82|521.82|525.76|521.76|14
1616369560000|2021-03-21 23:32:40|525.79|521.79|525.8|521.8|525.8|521.8|525.77|521.77|4
1616369570000|2021-03-21 23:32:50|525.81|521.81|525.94|521.94|525.94|521.94|525.81|521.81|15
1616369580000|2021-03-21 23:33:00|525.93|521.93|525.91|521.91|525.94|521.94|525.89|521.89|15
1616369590000|2021-03-21 23:33:10|525.96|521.96|526.08|522.08|526.09|522.09|525.95|521.95|15
1616369600000|2021-03-21 23:33:20|526.09|522.09|526.06|522.06|526.1|522.1|526.06|522.06|11
1616369610000|2021-03-21 23:33:30|526.07|522.07|526.06|522.06|526.11|522.11|526.06|522.06|12
1616369620000|2021-03-21 23:33:40|526.07|522.07|526.11|522.11|526.11|522.11|526.07|522.07|3
1616369630000|2021-03-21 23:33:50|526.09|522.09|526.11|522.11|526.11|522.11|526.05|522.05|9
1616369640000|2021-03-21 23:34:00|526.1|522.1|526.12|522.12|526.13|522.13|526.1|522.1|5
1616369650000|2021-03-21 23:34:10|526.14|522.14|526.12|522.12|526.14|522.14|526.12|522.12|4
1616369660000|2021-03-21 23:34:20|526.14|522.14|526.19|522.19|526.19|522.19|526.14|522.14|6
1616369670000|2021-03-21 23:34:30|526.04|522.04|526.16|522.16|526.18|522.18|526.04|522.04|7
1616369680000|2021-03-21 23:34:40|526.14|522.14|526.06|522.06|526.14|522.14|526.06|522.06|2
1616369690000|2021-03-21 23:34:50|526.04|522.04|526.05|522.05|526.06|522.06|526.04|522.04|6
1616369700000|2021-03-21 23:35:00|526.16|522.16|525.96|521.96|526.16|522.16|525.89|521.89|20
1616369710000|2021-03-21 23:35:10|525.97|521.97|525.91|521.91|525.97|521.97|525.91|521.91|10
1616369720000|2021-03-21 23:35:20|525.94|521.94|525.95|521.95|525.95|521.95|525.93|521.93|9
1616369730000|2021-03-21 23:35:30|525.94|521.94|525.94|521.94|525.97|521.97|525.93|521.93|11
1616369740000|2021-03-21 23:35:40|525.95|521.95|525.96|521.96|525.97|521.97|525.94|521.94|9
1616369750000|2021-03-21 23:35:50|525.97|521.97|525.99|521.99|526.01|522.01|525.96|521.96|8
1616369760000|2021-03-21 23:36:00|526.01|522.01|526.01|522.01|526.02|522.02|526|522|13
1616369770000|2021-03-21 23:36:10|525.99|521.99|525.9|521.9|525.99|521.99|525.84|521.84|15
1616369780000|2021-03-21 23:36:20|525.92|521.92|525.93|521.93|525.93|521.93|525.92|521.92|2
1616369790000|2021-03-21 23:36:30|525.94|521.94|525.98|521.98|525.99|521.99|525.94|521.94|4
1616369800000|2021-03-21 23:36:40|526|522|526|522|526|522|526|522|1
1616369810000|2021-03-21 23:36:50|526.01|522.01|526.1|522.1|526.1|522.1|526.01|522.01|8
1616369820000|2021-03-21 23:37:00|526.09|522.09|526.04|522.04|526.1|522.1|526.04|522.04|4
1616369830000|2021-03-21 23:37:10|526.05|522.05|526.09|522.09|526.09|522.09|526.04|522.04|15
1616369840000|2021-03-21 23:37:20|526.08|522.08|526.12|522.12|526.13|522.13|526.03|522.03|19
1616369850000|2021-03-21 23:37:30|526.11|522.11|526.11|522.11|526.12|522.12|526.08|522.08|10
1616369860000|2021-03-21 23:37:40|526.09|522.09|526.08|522.08|526.1|522.1|526.07|522.07|12
1616369880000|2021-03-21 23:38:00|526.07|522.07|526.02|522.02|526.07|522.07|526.02|522.02|5
1616369890000|2021-03-21 23:38:10|526|522|526.01|522.01|526.01|522.01|526|522|2
1616369910000|2021-03-21 23:38:30|526.03|522.03|526.06|522.06|526.06|522.06|526.02|522.02|16
1616369920000|2021-03-21 23:38:40|526.05|522.05|526.21|522.21|526.22|522.22|526.04|522.04|13
1616369930000|2021-03-21 23:38:50|526.22|522.22|526.24|522.24|526.24|522.24|526.21|522.21|13
1616369940000|2021-03-21 23:39:00|526.23|522.23|526.25|522.25|526.25|522.25|526.23|522.23|3
1616369950000|2021-03-21 23:39:10|526.26|522.26|526.71|522.71|526.71|522.71|526.26|522.26|20
1616369960000|2021-03-21 23:39:20|526.72|522.72|526.85|522.85|526.85|522.85|526.72|522.72|12
1616369970000|2021-03-21 23:39:30|526.92|522.92|527.15|523.15|527.15|523.15|526.91|522.91|30
1616369980000|2021-03-21 23:39:40|527.14|523.14|527.14|523.14|527.14|523.14|527.04|523.04|22
1616369990000|2021-03-21 23:39:50|527.2|523.2|527.17|523.17|527.2|523.2|527.12|523.12|16
1616370000000|2021-03-21 23:40:00|527.16|523.16|527.06|523.06|527.16|523.16|527.06|523.06|8
1616370010000|2021-03-21 23:40:10|527.05|523.05|526.85|522.85|527.05|523.05|526.83|522.83|17
1616370020000|2021-03-21 23:40:20|526.86|522.86|526.78|522.78|526.86|522.86|526.78|522.78|15
1616370030000|2021-03-21 23:40:30|526.73|522.73|526.73|522.73|526.73|522.73|526.63|522.63|11
1616370040000|2021-03-21 23:40:40|526.7|522.7|526.73|522.73|526.73|522.73|526.63|522.63|9
1616370050000|2021-03-21 23:40:50|526.74|522.74|526.67|522.67|526.77|522.77|526.53|522.53|23
1616370060000|2021-03-21 23:41:00|526.69|522.69|526.67|522.67|526.69|522.69|526.65|522.65|5
1616370070000|2021-03-21 23:41:10|526.68|522.68|526.68|522.68|526.68|522.68|526.68|522.68|1
1616370080000|2021-03-21 23:41:20|526.61|522.61|526.66|522.66|526.67|522.67|526.61|522.61|9
1616370090000|2021-03-21 23:41:30|526.67|522.67|526.68|522.68|526.68|522.68|526.66|522.66|4
1616370100000|2021-03-21 23:41:40|526.67|522.67|526.68|522.68|526.68|522.68|526.67|522.67|2
1616370110000|2021-03-21 23:41:50|526.67|522.67|526.33|522.33|526.67|522.67|526.3|522.3|19
1616370120000|2021-03-21 23:42:00|526.34|522.34|526.3|522.3|526.34|522.34|526.26|522.26|17
1616370130000|2021-03-21 23:42:10|526.29|522.29|526.25|522.25|526.3|522.3|526.2|522.2|24
1616370140000|2021-03-21 23:42:20|526.23|522.23|525.83|521.83|526.23|522.23|525.79|521.79|20
1616370150000|2021-03-21 23:42:30|525.89|521.89|525.94|521.94|525.95|521.95|525.88|521.88|16
1616370160000|2021-03-21 23:42:40|525.93|521.93|525.44|521.44|525.93|521.93|525.44|521.44|19
1616370170000|2021-03-21 23:42:50|525.54|521.54|525.43|521.43|525.54|521.54|525.36|521.36|9
1616370180000|2021-03-21 23:43:00|525.49|521.49|525.65|521.65|525.71|521.71|525.42|521.42|18
1616370190000|2021-03-21 23:43:10|525.66|521.66|525.88|521.88|525.9|521.9|525.66|521.66|19
1616370200000|2021-03-21 23:43:20|525.89|521.89|525.88|521.88|525.89|521.89|525.88|521.88|2
1616370210000|2021-03-21 23:43:30|525.89|521.89|526.03|522.03|526.03|522.03|525.89|521.89|7
1616370220000|2021-03-21 23:43:40|526.04|522.04|526.2|522.2|526.2|522.2|525.99|521.99|20
1616370230000|2021-03-21 23:43:50|526.19|522.19|525.91|521.91|526.2|522.2|525.87|521.87|12
1616370240000|2021-03-21 23:44:00|525.92|521.92|526.19|522.19|526.23|522.23|525.89|521.89|14
1616370250000|2021-03-21 23:44:10|526.2|522.2|526.23|522.23|526.26|522.26|525.98|521.98|22
1616370260000|2021-03-21 23:44:20|526.22|522.22|526.21|522.21|526.22|522.22|526.2|522.2|8
1616370270000|2021-03-21 23:44:30|526.22|522.22|526.26|522.26|526.26|522.26|526.22|522.22|3
1616370280000|2021-03-21 23:44:40|526.24|522.24|526.38|522.38|526.41|522.41|526.24|522.24|18
1616370290000|2021-03-21 23:44:50|526.39|522.39|526.37|522.37|526.39|522.39|526.37|522.37|2
1616370300000|2021-03-21 23:45:00|526.39|522.39|526.82|522.82|526.86|522.86|526.39|522.39|18
1616370310000|2021-03-21 23:45:10|526.83|522.83|526.84|522.84|526.9|522.9|526.83|522.83|21
1616370320000|2021-03-21 23:45:20|526.83|522.83|526.97|522.97|526.98|522.98|526.6|522.6|21
1616370330000|2021-03-21 23:45:30|526.98|522.98|526.98|522.98|527.05|523.05|526.83|522.83|21
1616370340000|2021-03-21 23:45:40|526.96|522.96|526.85|522.85|527|523|526.83|522.83|19
1616370350000|2021-03-21 23:45:50|526.84|522.84|527.01|523.01|527.01|523.01|526.83|522.83|16
1616370360000|2021-03-21 23:46:00|527.05|523.05|527.05|523.05|527.09|523.09|526.9|522.9|16
1616370370000|2021-03-21 23:46:10|527.02|523.02|526.97|522.97|527.04|523.04|526.97|522.97|8
1616370380000|2021-03-21 23:46:20|526.95|522.95|526.59|522.59|526.95|522.95|526.48|522.48|13
1616370390000|2021-03-21 23:46:30|526.57|522.57|526.57|522.57|526.6|522.6|526.49|522.49|18
1616370400000|2021-03-21 23:46:40|526.56|522.56|526.46|522.46|526.56|522.56|526.46|522.46|4
1616370410000|2021-03-21 23:46:50|526.45|522.45|526.2|522.2|526.46|522.46|526.2|522.2|9
1616370420000|2021-03-21 23:47:00|526.28|522.28|526.43|522.43|526.44|522.44|526.23|522.23|27
1616370430000|2021-03-21 23:47:10|526.42|522.42|526.36|522.36|526.42|522.42|526.32|522.32|13
1616370440000|2021-03-21 23:47:20|526.35|522.35|526.27|522.27|526.35|522.35|526.27|522.27|8
1616370450000|2021-03-21 23:47:30|526.24|522.24|526.38|522.38|526.4|522.4|526.2|522.2|16
1616370460000|2021-03-21 23:47:40|526.39|522.39|526.41|522.41|526.57|522.57|526.36|522.36|24
1616370470000|2021-03-21 23:47:50|526.4|522.4|526.25|522.25|526.4|522.4|526.24|522.24|17
1616370480000|2021-03-21 23:48:00|526.24|522.24|526.02|522.02|526.24|522.24|526.01|522.01|22
1616370490000|2021-03-21 23:48:10|526.03|522.03|525.98|521.98|526.08|522.08|525.96|521.96|20
1616370500000|2021-03-21 23:48:20|525.99|521.99|525.97|521.97|526.03|522.03|525.77|521.77|30
1616370510000|2021-03-21 23:48:30|525.96|521.96|525.67|521.67|525.96|521.96|525.59|521.59|20
1616370520000|2021-03-21 23:48:40|525.66|521.66|525.65|521.65|525.8|521.8|525.65|521.65|21
1616370530000|2021-03-21 23:48:50|525.66|521.66|525.83|521.83|525.83|521.83|525.65|521.65|19
1616370540000|2021-03-21 23:49:00|525.82|521.82|525.98|521.98|526.08|522.08|525.78|521.78|17
1616370550000|2021-03-21 23:49:10|526.02|522.02|526|522|526.02|522.02|525.94|521.94|20
1616370560000|2021-03-21 23:49:20|526.01|522.01|526.23|522.23|526.25|522.25|526.01|522.01|16
1616370570000|2021-03-21 23:49:30|526.22|522.22|526.5|522.5|526.51|522.51|526.22|522.22|21
1616370580000|2021-03-21 23:49:40|526.51|522.51|526.38|522.38|526.53|522.53|526.31|522.31|19
1616370590000|2021-03-21 23:49:50|526.33|522.33|526.31|522.31|526.33|522.33|526.28|522.28|9
1616370600000|2021-03-21 23:50:00|526.33|522.33|526.09|522.09|526.34|522.34|526.08|522.08|11
1616370610000|2021-03-21 23:50:10|526.04|522.04|526.02|522.02|526.06|522.06|525.93|521.93|20
1616370620000|2021-03-21 23:50:20|525.99|521.99|526.14|522.14|526.28|522.28|525.9|521.9|23
1616370630000|2021-03-21 23:50:30|526.16|522.16|526.14|522.14|526.17|522.17|526.12|522.12|14
1616370640000|2021-03-21 23:50:40|526.13|522.13|526.07|522.07|526.17|522.17|526.07|522.07|13
1616370650000|2021-03-21 23:50:50|526.08|522.08|526.18|522.18|526.18|522.18|526.07|522.07|9
1616370660000|2021-03-21 23:51:00|526.16|522.16|526.45|522.45|526.47|522.47|526.16|522.16|25
1616370670000|2021-03-21 23:51:10|526.44|522.44|526.52|522.52|526.57|522.57|526.42|522.42|16
1616370680000|2021-03-21 23:51:20|526.53|522.53|526.51|522.51|526.7|522.7|526.51|522.51|13
1616370690000|2021-03-21 23:51:30|526.61|522.61|526.62|522.62|526.62|522.62|526.43|522.43|20
1616370700000|2021-03-21 23:51:40|526.63|522.63|526.7|522.7|526.76|522.76|526.62|522.62|12
1616370710000|2021-03-21 23:51:50|526.68|522.68|526.64|522.64|526.7|522.7|526.57|522.57|11
1616370720000|2021-03-21 23:52:00|526.66|522.66|526.6|522.6|526.67|522.67|526.58|522.58|11
1616370730000|2021-03-21 23:52:10|526.58|522.58|526.75|522.75|526.77|522.77|526.57|522.57|20
1616370740000|2021-03-21 23:52:20|526.76|522.76|526.65|522.65|526.76|522.76|526.61|522.61|18
1616370750000|2021-03-21 23:52:30|526.63|522.63|526.68|522.68|526.68|522.68|526.63|522.63|11
1616370760000|2021-03-21 23:52:40|526.69|522.69|526.75|522.75|526.76|522.76|526.68|522.68|15
1616370770000|2021-03-21 23:52:50|526.76|522.76|526.86|522.86|526.88|522.88|526.76|522.76|8
1616370780000|2021-03-21 23:53:00|526.84|522.84|526.9|522.9|526.9|522.9|526.84|522.84|4
1616370790000|2021-03-21 23:53:10|526.89|522.89|526.74|522.74|527.02|523.02|526.74|522.74|15
1616370800000|2021-03-21 23:53:20|526.73|522.73|526.65|522.65|526.73|522.73|526.62|522.62|14
1616370810000|2021-03-21 23:53:30|526.66|522.66|526.63|522.63|526.66|522.66|526.55|522.55|18
1616370820000|2021-03-21 23:53:40|526.64|522.64|526.63|522.63|526.66|522.66|526.61|522.61|16
1616370830000|2021-03-21 23:53:50|526.65|522.65|526.64|522.64|526.65|522.65|526.6|522.6|8
1616370840000|2021-03-21 23:54:00|526.63|522.63|526.33|522.33|526.63|522.63|526.32|522.32|16
1616370850000|2021-03-21 23:54:10|526.34|522.34|526.36|522.36|526.42|522.42|526.33|522.33|20
1616370860000|2021-03-21 23:54:20|526.35|522.35|526.5|522.5|526.57|522.57|526.35|522.35|19
1616370870000|2021-03-21 23:54:30|526.54|522.54|526.48|522.48|526.54|522.54|526.43|522.43|23
1616370880000|2021-03-21 23:54:40|526.49|522.49|526.65|522.65|526.65|522.65|526.47|522.47|12
1616370890000|2021-03-21 23:54:50|526.66|522.66|526.83|522.83|526.91|522.91|526.66|522.66|15
1616370900000|2021-03-21 23:55:00|526.79|522.79|526.86|522.86|526.86|522.86|526.79|522.79|12
1616370910000|2021-03-21 23:55:10|526.85|522.85|526.77|522.77|526.85|522.85|526.69|522.69|23
1616370920000|2021-03-21 23:55:20|526.76|522.76|526.75|522.75|526.78|522.78|526.75|522.75|12
1616370930000|2021-03-21 23:55:30|526.73|522.73|526.88|522.88|526.88|522.88|526.73|522.73|14
1616370940000|2021-03-21 23:55:40|526.89|522.89|526.86|522.86|526.89|522.89|526.85|522.85|12
1616370950000|2021-03-21 23:55:50|526.87|522.87|526.89|522.89|526.9|522.9|526.85|522.85|17
1616370960000|2021-03-21 23:56:00|526.9|522.9|526.93|522.93|526.94|522.94|526.9|522.9|5
1616370970000|2021-03-21 23:56:10|526.92|522.92|526.9|522.9|526.93|522.93|526.79|522.79|14
1616370980000|2021-03-21 23:56:20|526.91|522.91|526.89|522.89|526.91|522.91|526.89|522.89|9
1616370990000|2021-03-21 23:56:30|526.91|522.91|526.97|522.97|527.04|523.04|526.91|522.91|13
1616371000000|2021-03-21 23:56:40|526.96|522.96|526.97|522.97|526.98|522.98|526.96|522.96|3
1616371010000|2021-03-21 23:56:50|526.94|522.94|526.8|522.8|526.96|522.96|526.58|522.58|13
1616371020000|2021-03-21 23:57:00|526.7|522.7|526.75|522.75|526.75|522.75|526.7|522.7|8
1616371030000|2021-03-21 23:57:10|526.88|522.88|526.87|522.87|526.88|522.88|526.86|522.86|7
1616371040000|2021-03-21 23:57:20|526.88|522.88|526.87|522.87|526.88|522.88|526.87|522.87|4
1616371050000|2021-03-21 23:57:30|526.86|522.86|526.73|522.73|526.86|522.86|526.73|522.73|16
1616371060000|2021-03-21 23:57:40|526.76|522.76|526.72|522.72|526.76|522.76|526.71|522.71|4
1616371070000|2021-03-21 23:57:50|526.71|522.71|526.69|522.69|526.71|522.71|526.69|522.69|6
1616371080000|2021-03-21 23:58:00|526.7|522.7|526.24|522.24|526.7|522.7|526.15|522.15|25
1616371090000|2021-03-21 23:58:10|526.25|522.25|526.28|522.28|526.29|522.29|526.25|522.25|14
1616371100000|2021-03-21 23:58:20|526.29|522.29|526.26|522.26|526.31|522.31|526.24|522.24|17
1616371110000|2021-03-21 23:58:30|526.27|522.27|526.35|522.35|526.35|522.35|526.25|522.25|16
1616371120000|2021-03-21 23:58:40|526.34|522.34|526.36|522.36|526.36|522.36|526.23|522.23|14
1616371130000|2021-03-21 23:58:50|526.39|522.39|526.49|522.49|526.51|522.51|526.39|522.39|12
1616371140000|2021-03-21 23:59:00|526.51|522.51|525.98|521.98|526.51|522.51|525.98|521.98|24
1616371150000|2021-03-21 23:59:10|525.97|521.97|526.03|522.03|526.03|522.03|525.93|521.93|21
1616371160000|2021-03-21 23:59:20|526.02|522.02|526.29|522.29|526.34|522.34|526.02|522.02|28
1616371170000|2021-03-21 23:59:30|526.3|522.3|526.25|522.25|526.36|522.36|526.23|522.23|15
1616371180000|2021-03-21 23:59:40|526.23|522.23|526.03|522.03|526.23|522.23|526.03|522.03|16
1616371190000|2021-03-21 23:59:50|526.02|522.02|525.96|521.96|526.03|522.03|525.88|521.88|26
1616371200000|2021-03-22 00:00:00|525.98|521.98|526.13|522.13|526.17|522.17|525.97|521.97|25
1616371210000|2021-03-22 00:00:10|526.14|522.14|526.58|522.58|526.6|522.6|526.12|522.12|25
1616371220000|2021-03-22 00:00:20|526.66|522.66|526.61|522.61|526.66|522.66|526.25|522.25|26
1616371230000|2021-03-22 00:00:30|526.6|522.6|526.65|522.65|526.69|522.69|526.59|522.59|23
1616371240000|2021-03-22 00:00:40|526.61|522.61|526.57|522.57|526.61|522.61|526.51|522.51|13
1616371250000|2021-03-22 00:00:50|526.56|522.56|526.72|522.72|526.72|522.72|526.56|522.56|11
1616371260000|2021-03-22 00:01:00|526.74|522.74|526.48|522.48|526.75|522.75|526.47|522.47|15
1616371270000|2021-03-22 00:01:10|526.54|522.54|526.41|522.41|526.54|522.54|526.37|522.37|28
1616371280000|2021-03-22 00:01:20|526.42|522.42|526.4|522.4|526.42|522.42|526.38|522.38|20
1616371290000|2021-03-22 00:01:30|526.41|522.41|526.41|522.41|526.42|522.42|526.36|522.36|11
1616371300000|2021-03-22 00:01:40|526.43|522.43|526.37|522.37|526.5|522.5|526.27|522.27|24
1616371310000|2021-03-22 00:01:50|526.33|522.33|526.33|522.33|526.41|522.41|526.32|522.32|17
1616371320000|2021-03-22 00:02:00|526.34|522.34|526.18|522.18|526.34|522.34|526.18|522.18|16
1616371330000|2021-03-22 00:02:10|526.14|522.14|526.04|522.04|526.14|522.14|526.03|522.03|10
1616371340000|2021-03-22 00:02:20|526.05|522.05|526.03|522.03|526.05|522.05|526|522|11
1616371350000|2021-03-22 00:02:30|526.04|522.04|525.85|521.85|526.05|522.05|525.85|521.85|9
1616371360000|2021-03-22 00:02:40|525.86|521.86|525.7|521.7|525.86|521.86|525.68|521.68|25
1616371370000|2021-03-22 00:02:50|525.73|521.73|525.53|521.53|525.81|521.81|525.52|521.52|21
1616371380000|2021-03-22 00:03:00|525.55|521.55|525.39|521.39|525.55|521.55|525.35|521.35|20
1616371390000|2021-03-22 00:03:10|525.4|521.4|525.24|521.24|525.42|521.42|525.11|521.11|23
1616371400000|2021-03-22 00:03:20|525.14|521.14|525.05|521.05|525.2|521.2|525.01|521.01|20
1616371410000|2021-03-22 00:03:30|525.02|521.02|525.09|521.09|525.09|521.09|524.97|520.97|23
1616371420000|2021-03-22 00:03:40|525.02|521.02|524.8|520.8|525.02|521.02|524.69|520.69|27
1616371430000|2021-03-22 00:03:50|524.77|520.77|524.7|520.7|524.85|520.85|524.7|520.7|20
1616371440000|2021-03-22 00:04:00|524.72|520.72|524.78|520.78|524.8|520.8|524.7|520.7|15
1616371450000|2021-03-22 00:04:10|524.77|520.77|524.72|520.72|524.78|520.78|524.72|520.72|15
1616371460000|2021-03-22 00:04:20|524.75|520.75|524.74|520.74|524.76|520.76|524.73|520.73|8
1616371470000|2021-03-22 00:04:30|524.73|520.73|524.54|520.54|524.74|520.74|524.4|520.4|19
1616371480000|2021-03-22 00:04:40|524.57|520.57|524.56|520.56|524.65|520.65|524.55|520.55|15
1616371490000|2021-03-22 00:04:50|524.57|520.57|524.55|520.55|524.66|520.66|524.53|520.53|12
1616371500000|2021-03-22 00:05:00|524.54|520.54|524.54|520.54|524.77|520.77|524.54|520.54|23
1616371510000|2021-03-22 00:05:10|524.55|520.55|524.52|520.52|524.56|520.56|524.49|520.49|17
1616371520000|2021-03-22 00:05:20|524.51|520.51|524.26|520.26|524.53|520.53|524.26|520.26|13
1616371530000|2021-03-22 00:05:30|524.28|520.28|524.17|520.17|524.28|520.28|524.16|520.16|14
1616371540000|2021-03-22 00:05:40|524.14|520.14|524.15|520.15|524.24|520.24|524.1|520.1|13
1616371550000|2021-03-22 00:05:50|524.14|520.14|523.92|519.92|524.24|520.24|523.91|519.91|25
1616371560000|2021-03-22 00:06:00|523.93|519.93|523.86|519.86|523.94|519.94|523.86|519.86|18
1616371570000|2021-03-22 00:06:10|523.87|519.87|523.74|519.74|523.88|519.88|523.73|519.73|18
1616371580000|2021-03-22 00:06:20|523.75|519.75|523.7|519.7|523.78|519.78|523.7|519.7|23
1616371590000|2021-03-22 00:06:30|523.69|519.69|523.31|519.31|523.7|519.7|523.28|519.28|19
1616371600000|2021-03-22 00:06:40|523.78|519.78|523.4|519.4|523.78|519.78|523.32|519.32|32
1616371610000|2021-03-22 00:06:50|523.39|519.39|523.37|519.37|523.39|519.39|523.35|519.35|10
1616371620000|2021-03-22 00:07:00|523.38|519.38|523.36|519.36|523.38|519.38|523.32|519.32|19
1616371630000|2021-03-22 00:07:10|523.42|519.42|523.68|519.68|523.71|519.71|523.42|519.42|20
1616371640000|2021-03-22 00:07:20|523.73|519.73|523.77|519.77|523.79|519.79|523.73|519.73|14
1616371650000|2021-03-22 00:07:30|523.78|519.78|523.63|519.63|523.78|519.78|523.56|519.56|16
1616371660000|2021-03-22 00:07:40|523.64|519.64|523.77|519.77|523.85|519.85|523.64|519.64|17
1616371670000|2021-03-22 00:07:50|523.75|519.75|523.82|519.82|523.85|519.85|523.75|519.75|14
1616371680000|2021-03-22 00:08:00|523.83|519.83|523.88|519.88|523.88|519.88|523.82|519.82|9
1616371690000|2021-03-22 00:08:10|523.89|519.89|523.64|519.64|523.89|519.89|523.61|519.61|16
1616371700000|2021-03-22 00:08:20|523.65|519.65|523.65|519.65|523.68|519.68|523.64|519.64|10
1616371710000|2021-03-22 00:08:30|523.72|519.72|523.71|519.71|523.75|519.75|523.7|519.7|7
1616371720000|2021-03-22 00:08:40|523.7|519.7|523.64|519.64|523.74|519.74|523.64|519.64|12
1616371730000|2021-03-22 00:08:50|523.57|519.57|523.49|519.49|523.6|519.6|523.37|519.37|28
1616371740000|2021-03-22 00:09:00|523.48|519.48|523.52|519.52|523.62|519.62|523.38|519.38|15
1616371750000|2021-03-22 00:09:10|523.51|519.51|523.58|519.58|523.62|519.62|523.49|519.49|17
1616371760000|2021-03-22 00:09:20|523.55|519.55|523.47|519.47|523.55|519.55|523.47|519.47|16
1616371770000|2021-03-22 00:09:30|523.48|519.48|523.47|519.47|523.49|519.49|523.46|519.46|6
1616371780000|2021-03-22 00:09:40|523.48|519.48|523.48|519.48|523.52|519.52|523.47|519.47|15
1616371790000|2021-03-22 00:09:50|523.47|519.47|523.41|519.41|523.49|519.49|523.41|519.41|11
1616371800000|2021-03-22 00:10:00|523.37|519.37|523.4|519.4|523.4|519.4|523.33|519.33|9
1616371810000|2021-03-22 00:10:10|523.39|519.39|523.46|519.46|523.48|519.48|523.26|519.26|28
1616371820000|2021-03-22 00:10:20|523.44|519.44|523.38|519.38|523.45|519.45|523.38|519.38|15
1616371830000|2021-03-22 00:10:30|523.37|519.37|523.45|519.45|523.47|519.47|523.37|519.37|15
1616371840000|2021-03-22 00:10:40|523.44|519.44|523.59|519.59|523.61|519.61|523.44|519.44|24
1616371850000|2021-03-22 00:10:50|523.58|519.58|523.51|519.51|523.59|519.59|523.51|519.51|22
1616371860000|2021-03-22 00:11:00|523.56|519.56|523.55|519.55|523.58|519.58|523.38|519.38|25
1616371870000|2021-03-22 00:11:10|523.58|519.58|523.58|519.58|523.59|519.59|523.55|519.55|14
1616371880000|2021-03-22 00:11:20|523.57|519.57|523.61|519.61|523.61|519.61|523.55|519.55|13
1616371890000|2021-03-22 00:11:30|523.58|519.58|523.86|519.86|523.86|519.86|523.58|519.58|11
1616371900000|2021-03-22 00:11:40|523.89|519.89|524.03|520.03|524.06|520.06|523.89|519.89|12
1616371910000|2021-03-22 00:11:50|524.05|520.05|523.83|519.83|524.19|520.19|523.83|519.83|20
1616371920000|2021-03-22 00:12:00|523.85|519.85|524.01|520.01|524.01|520.01|523.85|519.85|16
1616371930000|2021-03-22 00:12:10|524|520|524.04|520.04|524.08|520.08|523.87|519.87|19
1616371940000|2021-03-22 00:12:20|524.07|520.07|524.05|520.05|524.07|520.07|524.04|520.04|6
1616371950000|2021-03-22 00:12:30|524.07|520.07|523.93|519.93|524.08|520.08|523.93|519.93|19
1616371960000|2021-03-22 00:12:40|523.91|519.91|523.92|519.92|524.01|520.01|523.88|519.88|27
1616371970000|2021-03-22 00:12:50|523.96|519.96|524.07|520.07|524.13|520.13|523.96|519.96|19
1616371980000|2021-03-22 00:13:00|524.06|520.06|524.04|520.04|524.1|520.1|524.04|520.04|21
1616371990000|2021-03-22 00:13:10|524.06|520.06|524.05|520.05|524.06|520.06|524.04|520.04|8
1616372000000|2021-03-22 00:13:20|524.06|520.06|523.99|519.99|524.07|520.07|523.93|519.93|18
1616372010000|2021-03-22 00:13:30|523.98|519.98|524.01|520.01|524.02|520.02|523.94|519.94|17
1616372020000|2021-03-22 00:13:40|524|520|524.06|520.06|524.06|520.06|524|520|14
1616372030000|2021-03-22 00:13:50|524.05|520.05|524.06|520.06|524.07|520.07|524.04|520.04|9
1616372040000|2021-03-22 00:14:00|524.07|520.07|524.07|520.07|524.12|520.12|524.05|520.05|5
1616372050000|2021-03-22 00:14:10|524.09|520.09|524.32|520.32|524.34|520.34|524.07|520.07|18
1616372060000|2021-03-22 00:14:20|524.33|520.33|524.62|520.62|524.66|520.66|524.33|520.33|10
1616372070000|2021-03-22 00:14:30|524.63|520.63|524.71|520.71|524.71|520.71|524.63|520.63|10
1616372080000|2021-03-22 00:14:40|524.72|520.72|524.86|520.86|524.86|520.86|524.69|520.69|15
1616372090000|2021-03-22 00:14:50|524.85|520.85|525|521|525.05|521.05|524.77|520.77|21
1616372100000|2021-03-22 00:15:00|525.01|521.01|524.73|520.73|525.03|521.03|524.73|520.73|24
1616372110000|2021-03-22 00:15:10|524.75|520.75|524.54|520.54|524.75|520.75|524.49|520.49|21
1616372120000|2021-03-22 00:15:20|524.6|520.6|524.2|520.2|524.6|520.6|524.2|520.2|27
1616372130000|2021-03-22 00:15:30|524.04|520.04|524.09|520.09|524.2|520.2|524.01|520.01|28
1616372140000|2021-03-22 00:15:40|524.08|520.08|523.84|519.84|524.12|520.12|523.82|519.82|24
1616372150000|2021-03-22 00:15:50|523.86|519.86|524.04|520.04|524.07|520.07|523.82|519.82|25
1616372160000|2021-03-22 00:16:00|524.03|520.03|524.09|520.09|524.15|520.15|524.03|520.03|21
1616372170000|2021-03-22 00:16:10|524.07|520.07|523.82|519.82|524.07|520.07|523.79|519.79|22
1616372180000|2021-03-22 00:16:20|523.7|519.7|523.9|519.9|523.9|519.9|523.7|519.7|18
1616372190000|2021-03-22 00:16:30|523.89|519.89|523.87|519.87|523.9|519.9|523.85|519.85|7
1616372200000|2021-03-22 00:16:40|523.88|519.88|523.97|519.97|523.97|519.97|523.88|519.88|6
1616372210000|2021-03-22 00:16:50|523.96|519.96|523.92|519.92|524|520|523.92|519.92|11
1616372220000|2021-03-22 00:17:00|523.96|519.96|523.93|519.93|523.98|519.98|523.93|519.93|18
1616372230000|2021-03-22 00:17:10|523.94|519.94|523.93|519.93|523.94|519.94|523.93|519.93|6
1616372240000|2021-03-22 00:17:20|523.94|519.94|523.96|519.96|523.98|519.98|523.94|519.94|11
1616372250000|2021-03-22 00:17:30|523.98|519.98|524.3|520.3|524.33|520.33|523.97|519.97|29
1616372260000|2021-03-22 00:17:40|524.29|520.29|524.34|520.34|524.35|520.35|524.29|520.29|8
1616372270000|2021-03-22 00:17:50|524.35|520.35|524.08|520.08|524.35|520.35|524.06|520.06|15
1616372280000|2021-03-22 00:18:00|524.09|520.09|524.13|520.13|524.14|520.14|524.08|520.08|11
1616372290000|2021-03-22 00:18:10|524.12|520.12|524.14|520.14|524.16|520.16|524.12|520.12|7
1616372300000|2021-03-22 00:18:20|524.13|520.13|523.82|519.82|524.13|520.13|523.78|519.78|22
1616372310000|2021-03-22 00:18:30|523.84|519.84|523.82|519.82|523.86|519.86|523.81|519.81|19
1616372320000|2021-03-22 00:18:40|523.83|519.83|523.86|519.86|523.86|519.86|523.82|519.82|11
1616372330000|2021-03-22 00:18:50|523.91|519.91|524.1|520.1|524.1|520.1|523.9|519.9|22
1616372340000|2021-03-22 00:19:00|524.09|520.09|524.01|520.01|524.11|520.11|524.01|520.01|19
1616372350000|2021-03-22 00:19:10|524.02|520.02|524.12|520.12|524.13|520.13|524.01|520.01|17
1616372360000|2021-03-22 00:19:20|524.13|520.13|524.18|520.18|524.18|520.18|524.13|520.13|16
1616372370000|2021-03-22 00:19:30|524.19|520.19|524.19|520.19|524.2|520.2|524.17|520.17|13
1616372380000|2021-03-22 00:19:40|524.2|520.2|524.25|520.25|524.25|520.25|524.19|520.19|19
1616372390000|2021-03-22 00:19:50|524.24|520.24|524.64|520.64|524.65|520.65|524.24|520.24|18
1616372400000|2021-03-22 00:20:00|524.65|520.65|524.82|520.82|524.82|520.82|524.65|520.65|9
1616372410000|2021-03-22 00:20:10|524.8|520.8|524.75|520.75|524.95|520.95|524.61|520.61|15
1616372420000|2021-03-22 00:20:20|524.76|520.76|524.87|520.87|524.87|520.87|524.75|520.75|9
1616372430000|2021-03-22 00:20:30|524.88|520.88|525.12|521.12|525.19|521.19|524.87|520.87|21
1616372440000|2021-03-22 00:20:40|525.11|521.11|525.17|521.17|525.19|521.19|525.11|521.11|18
1616372450000|2021-03-22 00:20:50|525.16|521.16|525.07|521.07|525.16|521.16|525.05|521.05|24
1616372460000|2021-03-22 00:21:00|525.09|521.09|524.68|520.68|525.09|521.09|524.67|520.67|19
1616372470000|2021-03-22 00:21:10|524.67|520.67|524.55|520.55|524.7|520.7|524.55|520.55|17
1616372480000|2021-03-22 00:21:20|524.56|520.56|524.42|520.42|524.57|520.57|524.42|520.42|23
1616372490000|2021-03-22 00:21:30|524.46|520.46|524.45|520.45|524.56|520.56|524.41|520.41|24
1616372500000|2021-03-22 00:21:40|524.3|520.3|524.45|520.45|524.55|520.55|524.3|520.3|21
1616372510000|2021-03-22 00:21:50|524.63|520.63|524.48|520.48|524.64|520.64|524.48|520.48|20
1616372520000|2021-03-22 00:22:00|524.49|520.49|524.24|520.24|524.49|520.49|524.12|520.12|19
1616372530000|2021-03-22 00:22:10|524.25|520.25|524.23|520.23|524.25|520.25|524.19|520.19|10
1616372540000|2021-03-22 00:22:20|524.24|520.24|524.5|520.5|524.52|520.52|524.24|520.24|11
1616372550000|2021-03-22 00:22:30|524.51|520.51|524.5|520.5|524.54|520.54|524.48|520.48|17
1616372560000|2021-03-22 00:22:40|524.48|520.48|524.46|520.46|524.48|520.48|524.33|520.33|10
1616372570000|2021-03-22 00:22:50|524.43|520.43|524.45|520.45|524.45|520.45|524.43|520.43|5
1616372580000|2021-03-22 00:23:00|524.44|520.44|524.43|520.43|524.45|520.45|524.43|520.43|6
1616372590000|2021-03-22 00:23:10|524.42|520.42|524.34|520.34|524.46|520.46|524.29|520.29|8
1616372600000|2021-03-22 00:23:20|524.33|520.33|524.24|520.24|524.38|520.38|524.2|520.2|23
1616372610000|2021-03-22 00:23:30|524.25|520.25|524.23|520.23|524.25|520.25|524.22|520.22|11
1616372620000|2021-03-22 00:23:40|524.22|520.22|524.02|520.02|524.22|520.22|523.92|519.92|21
1616372630000|2021-03-22 00:23:50|523.99|519.99|523.91|519.91|523.99|519.99|523.9|519.9|15
1616372640000|2021-03-22 00:24:00|523.9|519.9|523.8|519.8|523.97|519.97|523.78|519.78|23
1616372650000|2021-03-22 00:24:10|523.79|519.79|523.46|519.46|523.89|519.89|523.46|519.46|19
1616372660000|2021-03-22 00:24:20|523.45|519.45|523.67|519.67|523.88|519.88|523.35|519.35|20
1616372670000|2021-03-22 00:24:30|523.66|519.66|523.56|519.56|523.66|519.66|523.56|519.56|17
1616372680000|2021-03-22 00:24:40|523.54|519.54|523.61|519.61|523.61|519.61|523.52|519.52|12
1616372690000|2021-03-22 00:24:50|523.6|519.6|523.5|519.5|523.6|519.6|523.34|519.34|20
1616372700000|2021-03-22 00:25:00|523.54|519.54|523.51|519.51|523.54|519.54|523.49|519.49|9
1616372710000|2021-03-22 00:25:10|523.5|519.5|523.4|519.4|523.5|519.5|523.36|519.36|10
1616372720000|2021-03-22 00:25:20|523.39|519.39|523.47|519.47|523.49|519.49|523.39|519.39|13
1616372730000|2021-03-22 00:25:30|523.46|519.46|523.44|519.44|523.48|519.48|523.43|519.43|9
1616372740000|2021-03-22 00:25:40|523.43|519.43|523.23|519.23|523.43|519.43|523.23|519.23|11
1616372750000|2021-03-22 00:25:50|523.2|519.2|523.12|519.12|523.22|519.22|523.07|519.07|29
1616372760000|2021-03-22 00:26:00|523.11|519.11|523.21|519.21|523.22|519.22|523.1|519.1|23
1616372770000|2021-03-22 00:26:10|523.14|519.14|523.28|519.28|523.37|519.37|523.14|519.14|26
1616372780000|2021-03-22 00:26:20|523.27|519.27|523.13|519.13|523.27|519.27|523.13|519.13|16
1616372790000|2021-03-22 00:26:30|523.14|519.14|522.96|518.96|523.14|519.14|522.95|518.95|26
1616372800000|2021-03-22 00:26:40|522.95|518.95|522.82|518.82|522.95|518.95|522.81|518.81|11
1616372810000|2021-03-22 00:26:50|522.83|518.83|522.9|518.9|523.04|519.04|522.81|518.81|6
1616372820000|2021-03-22 00:27:00|522.87|518.87|522.85|518.85|522.88|518.88|522.85|518.85|7
1616372830000|2021-03-22 00:27:10|522.84|518.84|522.8|518.8|522.84|518.84|522.75|518.75|17
1616372840000|2021-03-22 00:27:20|522.82|518.82|522.86|518.86|522.9|518.9|522.81|518.81|8
1616372850000|2021-03-22 00:27:30|522.88|518.88|522.99|518.99|523.08|519.08|522.88|518.88|17
1616372860000|2021-03-22 00:27:40|523|519|523.04|519.04|523.04|519.04|522.99|518.99|16
1616372870000|2021-03-22 00:27:50|523.05|519.05|523.27|519.27|523.27|519.27|523.04|519.04|14
1616372880000|2021-03-22 00:28:00|523.25|519.25|523.23|519.23|523.25|519.25|523.11|519.11|21
1616372890000|2021-03-22 00:28:10|523.22|519.22|523.37|519.37|523.38|519.38|523.22|519.22|21
1616372900000|2021-03-22 00:28:20|523.36|519.36|523.32|519.32|523.38|519.38|523.32|519.32|12
1616372910000|2021-03-22 00:28:30|523.34|519.34|523.38|519.38|523.39|519.39|523.32|519.32|20
1616372920000|2021-03-22 00:28:40|523.37|519.37|523.12|519.12|523.39|519.39|523.12|519.12|15
1616372930000|2021-03-22 00:28:50|523.11|519.11|523.05|519.05|523.11|519.11|523.03|519.03|10
1616372940000|2021-03-22 00:29:00|523.03|519.03|522.82|518.82|523.03|519.03|522.82|518.82|10
1616372950000|2021-03-22 00:29:10|522.84|518.84|522.76|518.76|522.84|518.84|522.74|518.74|20
1616372960000|2021-03-22 00:29:20|522.77|518.77|522.72|518.72|522.77|518.77|522.71|518.71|6
1616372970000|2021-03-22 00:29:30|522.71|518.71|522.71|518.71|522.71|518.71|522.71|518.71|1
1616372980000|2021-03-22 00:29:40|522.72|518.72|522.4|518.4|522.72|518.72|522.37|518.37|9
1616372990000|2021-03-22 00:29:50|522.41|518.41|522.26|518.26|522.41|518.41|522.25|518.25|11
1616373000000|2021-03-22 00:30:00|522.25|518.25|522.74|518.74|522.75|518.75|522.24|518.24|22
1616373010000|2021-03-22 00:30:10|522.82|518.82|522.95|518.95|522.99|518.99|522.82|518.82|12
1616373020000|2021-03-22 00:30:20|522.94|518.94|522.8|518.8|522.95|518.95|522.76|518.76|20
1616373030000|2021-03-22 00:30:30|522.79|518.79|522.9|518.9|522.91|518.91|522.78|518.78|15
1616373040000|2021-03-22 00:30:40|522.87|518.87|523|519|523.03|519.03|522.72|518.72|23
1616373050000|2021-03-22 00:30:50|522.97|518.97|523|519|523.03|519.03|522.95|518.95|12
1616373060000|2021-03-22 00:31:00|523.12|519.12|523.15|519.15|523.17|519.17|523.12|519.12|17
1616373070000|2021-03-22 00:31:10|523.16|519.16|523.15|519.15|523.18|519.18|523.15|519.15|10
1616373080000|2021-03-22 00:31:20|523.17|519.17|523.15|519.15|523.17|519.17|523.14|519.14|9
1616373090000|2021-03-22 00:31:30|523.16|519.16|523.34|519.34|523.36|519.36|523.16|519.16|18
1616373100000|2021-03-22 00:31:40|523.3|519.3|523.36|519.36|523.41|519.41|523.3|519.3|11
1616373110000|2021-03-22 00:31:50|523.37|519.37|523.36|519.36|523.37|519.37|523.36|519.36|2
1616373120000|2021-03-22 00:32:00|523.4|519.4|523.68|519.68|523.68|519.68|523.4|519.4|3
1616373130000|2021-03-22 00:32:10|523.59|519.59|523.6|519.6|523.61|519.61|523.58|519.58|7
1616373140000|2021-03-22 00:32:20|523.58|519.58|523.34|519.34|523.58|519.58|523.34|519.34|18
1616373150000|2021-03-22 00:32:30|523.36|519.36|523.53|519.53|523.53|519.53|523.29|519.29|20
1616373160000|2021-03-22 00:32:40|523.54|519.54|523.61|519.61|523.63|519.63|523.53|519.53|10
1616373170000|2021-03-22 00:32:50|523.6|519.6|523.43|519.43|523.6|519.6|523.42|519.42|19
1616373180000|2021-03-22 00:33:00|523.44|519.44|523.32|519.32|523.44|519.44|523.32|519.32|13
1616373190000|2021-03-22 00:33:10|523.31|519.31|523.18|519.18|523.32|519.32|523.16|519.16|18
1616373200000|2021-03-22 00:33:20|523.17|519.17|523.15|519.15|523.2|519.2|523.03|519.03|20
1616373210000|2021-03-22 00:33:30|523.14|519.14|523.03|519.03|523.16|519.16|522.95|518.95|33
1616373220000|2021-03-22 00:33:40|523.04|519.04|523.31|519.31|523.31|519.31|523.01|519.01|15
1616373230000|2021-03-22 00:33:50|523.3|519.3|523.26|519.26|523.32|519.32|523.22|519.22|19
1616373240000|2021-03-22 00:34:00|523.27|519.27|523.25|519.25|523.3|519.3|523.23|519.23|12
1616373250000|2021-03-22 00:34:10|523.26|519.26|523.31|519.31|523.35|519.35|523.26|519.26|15
1616373260000|2021-03-22 00:34:20|523.29|519.29|523.21|519.21|523.3|519.3|523.21|519.21|9
1616373270000|2021-03-22 00:34:30|523.19|519.19|523.12|519.12|523.19|519.19|523.05|519.05|19
1616373280000|2021-03-22 00:34:40|523.11|519.11|523.14|519.14|523.14|519.14|523.07|519.07|13
1616373290000|2021-03-22 00:34:50|523.12|519.12|523.09|519.09|523.21|519.21|523|519|21
1616373300000|2021-03-22 00:35:00|523.1|519.1|523.15|519.15|523.15|519.15|523.06|519.06|12
1616373310000|2021-03-22 00:35:10|523.16|519.16|523.1|519.1|523.18|519.18|523.1|519.1|10
1616373320000|2021-03-22 00:35:20|523.12|519.12|523.1|519.1|523.12|519.12|523.1|519.1|6
1616373330000|2021-03-22 00:35:30|523.08|519.08|522.95|518.95|523.08|519.08|522.95|518.95|6
1616373340000|2021-03-22 00:35:40|522.97|518.97|522.94|518.94|522.97|518.97|522.94|518.94|5
1616373350000|2021-03-22 00:35:50|522.88|518.88|522.9|518.9|522.9|518.9|522.88|518.88|5
1616373360000|2021-03-22 00:36:00|522.91|518.91|522.61|518.61|522.91|518.91|522.61|518.61|17
1616373370000|2021-03-22 00:36:10|522.6|518.6|522.49|518.49|522.6|518.6|522.48|518.48|21
1616373380000|2021-03-22 00:36:20|522.48|518.48|522.41|518.41|522.5|518.5|522.41|518.41|6
1616373390000|2021-03-22 00:36:30|522.39|518.39|522.22|518.22|522.39|518.39|522.21|518.21|23
1616373400000|2021-03-22 00:36:40|522.21|518.21|522.09|518.09|522.24|518.24|522.05|518.05|24
1616373410000|2021-03-22 00:36:50|522.12|518.12|522.11|518.11|522.16|518.16|522.03|518.03|18
1616373420000|2021-03-22 00:37:00|522.1|518.1|522.14|518.14|522.15|518.15|522.1|518.1|18
1616373430000|2021-03-22 00:37:10|522.15|518.15|522.05|518.05|522.17|518.17|522.05|518.05|16
1616373440000|2021-03-22 00:37:20|522.06|518.06|522.05|518.05|522.06|518.06|522.05|518.05|2
1616373450000|2021-03-22 00:37:30|522.03|518.03|522.05|518.05|522.06|518.06|522.01|518.01|12
1616373460000|2021-03-22 00:37:40|522.04|518.04|521.78|517.78|522.05|518.05|521.78|517.78|15
1616373470000|2021-03-22 00:37:50|521.8|517.8|522.16|518.16|522.18|518.18|521.8|517.8|21
1616373480000|2021-03-22 00:38:00|522.17|518.17|522.05|518.05|522.17|518.17|522.05|518.05|16
1616373490000|2021-03-22 00:38:10|522.04|518.04|522.03|518.03|522.05|518.05|522.01|518.01|12
1616373500000|2021-03-22 00:38:20|521.89|517.89|521.71|517.71|521.98|517.98|521.71|517.71|12
1616373510000|2021-03-22 00:38:30|521.64|517.64|521.77|517.77|521.77|517.77|521.61|517.61|15
1616373520000|2021-03-22 00:38:40|521.79|517.79|521.6|517.6|521.81|517.81|521.6|517.6|19
1616373530000|2021-03-22 00:38:50|521.64|517.64|521.63|517.63|521.72|517.72|521.6|517.6|21
1616373540000|2021-03-22 00:39:00|521.6|517.6|521.68|517.68|521.74|517.74|521.55|517.55|19
1616373550000|2021-03-22 00:39:10|521.69|517.69|521.62|517.62|521.8|517.8|521.61|517.61|19
1616373560000|2021-03-22 00:39:20|521.63|517.63|521.41|517.41|521.63|517.63|521.26|517.26|19
1616373570000|2021-03-22 00:39:30|521.4|517.4|521.42|517.42|521.53|517.53|521.19|517.19|33
1616373580000|2021-03-22 00:39:40|521.36|517.36|521.36|517.36|521.37|517.37|521.26|517.26|30
1616373590000|2021-03-22 00:39:50|521.34|517.34|520.94|516.94|521.34|517.34|520.94|516.94|28
1616373600000|2021-03-22 00:40:00|520.91|516.91|521.3|517.3|521.39|517.39|520.91|516.91|26
1616373610000|2021-03-22 00:40:10|521.31|517.31|521.21|517.21|521.31|517.31|521.16|517.16|19
1616373620000|2021-03-22 00:40:20|521.2|517.2|520.98|516.98|521.2|517.2|520.98|516.98|21
1616373630000|2021-03-22 00:40:30|520.97|516.97|520.8|516.8|521.15|517.15|520.74|516.74|17
1616373640000|2021-03-22 00:40:40|520.88|516.88|520.86|516.86|520.91|516.91|520.84|516.84|16
1616373650000|2021-03-22 00:40:50|520.85|516.85|520.88|516.88|520.88|516.88|520.65|516.65|29
1616373660000|2021-03-22 00:41:00|520.83|516.83|520.64|516.64|520.83|516.83|520.63|516.63|24
1616373670000|2021-03-22 00:41:10|520.65|516.65|520.94|516.94|521|517|520.65|516.65|26
1616373680000|2021-03-22 00:41:20|520.95|516.95|520.98|516.98|521.04|517.04|520.86|516.86|21
1616373690000|2021-03-22 00:41:30|520.91|516.91|521.01|517.01|521.05|517.05|520.91|516.91|22
1616373700000|2021-03-22 00:41:40|521.02|517.02|521.14|517.14|521.27|517.27|521.02|517.02|20
1616373710000|2021-03-22 00:41:50|521.13|517.13|521.06|517.06|521.14|517.14|520.99|516.99|21
1616373720000|2021-03-22 00:42:00|521.04|517.04|521.33|517.33|521.35|517.35|521.03|517.03|14
1616373730000|2021-03-22 00:42:10|521.32|517.32|521.18|517.18|521.38|517.38|521.18|517.18|12
1616373740000|2021-03-22 00:42:20|521.17|517.17|520.86|516.86|521.17|517.17|520.86|516.86|15
1616373750000|2021-03-22 00:42:30|520.87|516.87|520.83|516.83|520.87|516.87|520.66|516.66|26
1616373760000|2021-03-22 00:42:40|520.77|516.77|520.56|516.56|520.8|516.8|520.56|516.56|18
1616373770000|2021-03-22 00:42:50|520.57|516.57|520.37|516.37|520.58|516.58|520.37|516.37|30
1616373780000|2021-03-22 00:43:00|520.36|516.36|520.21|516.21|520.53|516.53|520.2|516.2|31
1616373790000|2021-03-22 00:43:10|520.2|516.2|520.18|516.18|520.27|516.27|520.07|516.07|31
1616373800000|2021-03-22 00:43:20|520.19|516.19|519.94|515.94|520.24|516.24|519.92|515.92|30
1616373810000|2021-03-22 00:43:30|519.93|515.93|519.96|515.96|520|516|519.76|515.76|29
1616373820000|2021-03-22 00:43:40|519.97|515.97|520.1|516.1|520.12|516.12|519.78|515.78|23
1616373830000|2021-03-22 00:43:50|520.09|516.09|520.2|516.2|520.22|516.22|520.02|516.02|21
1616373840000|2021-03-22 00:44:00|520.21|516.21|519.95|515.95|520.21|516.21|519.88|515.88|26
1616373850000|2021-03-22 00:44:10|519.94|515.94|519.85|515.85|519.95|515.95|519.6|515.6|23
1616373860000|2021-03-22 00:44:20|519.81|515.81|520.09|516.09|520.11|516.11|519.81|515.81|29
1616373870000|2021-03-22 00:44:30|520.12|516.12|519.9|515.9|520.14|516.14|519.88|515.88|22
1616373880000|2021-03-22 00:44:40|520|516|519.82|515.82|520|516|519.47|515.47|28
1616373890000|2021-03-22 00:44:50|519.76|515.76|519.44|515.44|519.79|515.79|519.44|515.44|21
1616373900000|2021-03-22 00:45:00|519.75|515.75|519.76|515.76|519.79|515.79|519.48|515.48|32
1616373910000|2021-03-22 00:45:10|519.8|515.8|520.18|516.18|520.27|516.27|519.74|515.74|26
1616373920000|2021-03-22 00:45:20|520.4|516.4|520.08|516.08|520.4|516.4|520.08|516.08|23
1616373930000|2021-03-22 00:45:30|520.09|516.09|519.84|515.84|520.1|516.1|519.67|515.67|32
1616373940000|2021-03-22 00:45:40|519.86|515.86|519.8|515.8|519.93|515.93|519.74|515.74|27
1616373950000|2021-03-22 00:45:50|519.76|515.76|519.48|515.48|519.76|515.76|519.42|515.42|19
1616373960000|2021-03-22 00:46:00|519.47|515.47|519.79|515.79|519.86|515.86|519.45|515.45|33
1616373970000|2021-03-22 00:46:10|519.8|515.8|519.91|515.91|519.95|515.95|519.79|515.79|21
1616373980000|2021-03-22 00:46:20|519.93|515.93|519.91|515.91|520.13|516.13|519.8|515.8|30
1616373990000|2021-03-22 00:46:30|520.02|516.02|519.98|515.98|520.12|516.12|519.95|515.95|30
1616374000000|2021-03-22 00:46:40|520|516|520.09|516.09|520.09|516.09|519.92|515.92|17
1616374010000|2021-03-22 00:46:50|520.08|516.08|519.92|515.92|520.08|516.08|519.84|515.84|20
1616374020000|2021-03-22 00:47:00|519.93|515.93|520.15|516.15|520.15|516.15|519.92|515.92|28
1616374030000|2021-03-22 00:47:10|520.13|516.13|520.44|516.44|520.44|516.44|520.13|516.13|26
1616374040000|2021-03-22 00:47:20|520.47|516.47|520.01|516.01|520.47|516.47|520.01|516.01|20
1616374050000|2021-03-22 00:47:30|520.11|516.11|519.79|515.79|520.11|516.11|519.64|515.64|26
1616374060000|2021-03-22 00:47:40|519.78|515.78|519.72|515.72|519.79|515.79|519.6|515.6|14
1616374070000|2021-03-22 00:47:50|519.67|515.67|519.56|515.56|519.67|515.67|519.54|515.54|17
1616374080000|2021-03-22 00:48:00|519.29|515.29|519.22|515.22|519.3|515.3|519.22|515.22|22
1616374090000|2021-03-22 00:48:10|519.21|515.21|519.17|515.17|519.24|515.24|519.15|515.15|27
1616374100000|2021-03-22 00:48:20|519.16|515.16|519.1|515.1|519.29|515.29|519.02|515.02|26
1616374110000|2021-03-22 00:48:30|519.31|515.31|518.96|514.96|519.31|515.31|518.96|514.96|18
1616374120000|2021-03-22 00:48:40|518.87|514.87|518.88|514.88|519.1|515.1|518.83|514.83|16
1616374130000|2021-03-22 00:48:50|518.96|514.96|518.73|514.73|518.96|514.96|518.73|514.73|33
1616374140000|2021-03-22 00:49:00|518.72|514.72|518.93|514.93|518.95|514.95|518.71|514.71|26
1616374150000|2021-03-22 00:49:10|518.94|514.94|519.13|515.13|519.13|515.13|518.94|514.94|21
1616374160000|2021-03-22 00:49:20|519.11|515.11|519.12|515.12|519.17|515.17|519.1|515.1|21
1616374170000|2021-03-22 00:49:30|519.11|515.11|518.86|514.86|519.11|515.11|518.81|514.81|16
1616374180000|2021-03-22 00:49:40|518.85|514.85|518.73|514.73|518.85|514.85|518.72|514.72|15
1616374190000|2021-03-22 00:49:50|518.75|514.75|518.8|514.8|518.81|514.81|518.7|514.7|18
1616374200000|2021-03-22 00:50:00|518.78|514.78|518.62|514.62|518.8|514.8|518.62|514.62|16
1616374210000|2021-03-22 00:50:10|518.61|514.61|518.78|514.78|518.79|514.79|518.61|514.61|14
1616374220000|2021-03-22 00:50:20|518.79|514.79|518.75|514.75|518.79|514.79|518.64|514.64|13
1616374230000|2021-03-22 00:50:30|518.79|514.79|518.67|514.67|518.83|514.83|518.62|514.62|13
1616374240000|2021-03-22 00:50:40|518.68|514.68|518.97|514.97|519.01|515.01|518.68|514.68|20
1616374250000|2021-03-22 00:50:50|518.99|514.99|519|515|519.02|515.02|518.93|514.93|20
1616374260000|2021-03-22 00:51:00|519.03|515.03|519.01|515.01|519.21|515.21|518.91|514.91|18
1616374270000|2021-03-22 00:51:10|519.03|515.03|518.75|514.75|519.05|515.05|518.74|514.74|17
1616374280000|2021-03-22 00:51:20|518.78|514.78|518.86|514.86|518.86|514.86|518.64|514.64|23
1616374290000|2021-03-22 00:51:30|518.95|514.95|518.7|514.7|518.95|514.95|518.67|514.67|26
1616374300000|2021-03-22 00:51:40|518.69|514.69|518.44|514.44|518.87|514.87|518.44|514.44|20
1616374310000|2021-03-22 00:51:50|518.43|514.43|518.4|514.4|518.46|514.46|518.4|514.4|16
1616374320000|2021-03-22 00:52:00|518.41|514.41|518.45|514.45|518.46|514.46|518.4|514.4|17
1616374330000|2021-03-22 00:52:10|518.46|514.46|518.4|514.4|518.46|514.46|518.3|514.3|17
1616374340000|2021-03-22 00:52:20|518.41|514.41|518.47|514.47|518.5|514.5|518.41|514.41|17
1616374350000|2021-03-22 00:52:30|518.49|514.49|518.4|514.4|518.49|514.49|518.32|514.32|8
1616374360000|2021-03-22 00:52:40|518.41|514.41|518.48|514.48|518.51|514.51|518.4|514.4|17
1616374370000|2021-03-22 00:52:50|518.46|514.46|518.42|514.42|518.46|514.46|518.42|514.42|11
1616374380000|2021-03-22 00:53:00|518.43|514.43|518.45|514.45|518.48|514.48|518.43|514.43|6
1616374390000|2021-03-22 00:53:10|518.44|514.44|518.45|514.45|518.45|514.45|518.44|514.44|4
1616374400000|2021-03-22 00:53:20|518.44|514.44|518.4|514.4|518.44|514.44|518.39|514.39|16
1616374410000|2021-03-22 00:53:30|518.28|514.28|518.21|514.21|518.28|514.28|518.19|514.19|15
1616374420000|2021-03-22 00:53:40|518.23|514.23|517.83|513.83|518.23|514.23|517.83|513.83|25
1616374430000|2021-03-22 00:53:50|517.69|513.69|518.01|514.01|518.01|514.01|517.68|513.68|14
1616374440000|2021-03-22 00:54:00|518.02|514.02|518.08|514.08|518.25|514.25|518.02|514.02|20
1616374450000|2021-03-22 00:54:10|518.07|514.07|518.17|514.17|518.2|514.2|518.02|514.02|21
1616374460000|2021-03-22 00:54:20|518.14|514.14|518.08|514.08|518.14|514.14|518.08|514.08|17
1616374470000|2021-03-22 00:54:30|518.11|514.11|518.26|514.26|518.26|514.26|518.05|514.05|24
1616374480000|2021-03-22 00:54:40|518.39|514.39|518.47|514.47|518.5|514.5|518.3|514.3|28
1616374490000|2021-03-22 00:54:50|518.51|514.51|518.67|514.67|518.68|514.68|518.51|514.51|16
1616374500000|2021-03-22 00:55:00|518.68|514.68|518.81|514.81|518.87|514.87|518.67|514.67|21
1616374510000|2021-03-22 00:55:10|518.85|514.85|518.77|514.77|518.85|514.85|518.44|514.44|9
1616374520000|2021-03-22 00:55:20|518.72|514.72|518.7|514.7|518.77|514.77|518.58|514.58|13
1616374530000|2021-03-22 00:55:30|518.67|514.67|519.2|515.2|519.2|515.2|518.67|514.67|14
1616374540000|2021-03-22 00:55:40|519.17|515.17|519.29|515.29|519.3|515.3|519.13|515.13|18
1616374550000|2021-03-22 00:55:50|519.28|515.28|519.26|515.26|519.28|515.28|519.02|515.02|28
1616374560000|2021-03-22 00:56:00|519.22|515.22|518.88|514.88|519.24|515.24|518.88|514.88|24
1616374570000|2021-03-22 00:56:10|518.89|514.89|518.84|514.84|519.02|515.02|518.84|514.84|22
1616374580000|2021-03-22 00:56:20|518.79|514.79|518.76|514.76|518.84|514.84|518.71|514.71|25
1616374590000|2021-03-22 00:56:30|518.77|514.77|518.82|514.82|518.95|514.95|518.76|514.76|31
1616374600000|2021-03-22 00:56:40|518.84|514.84|518.81|514.81|518.84|514.84|518.8|514.8|12
1616374610000|2021-03-22 00:56:50|518.8|514.8|518.26|514.26|518.83|514.83|518.21|514.21|23
1616374620000|2021-03-22 00:57:00|518.25|514.25|518.66|514.66|518.69|514.69|518.25|514.25|24
1616374630000|2021-03-22 00:57:10|518.67|514.67|518.77|514.77|518.79|514.79|518.65|514.65|16
1616374640000|2021-03-22 00:57:20|518.76|514.76|518.77|514.77|518.79|514.79|518.76|514.76|15
1616374650000|2021-03-22 00:57:30|518.78|514.78|518.83|514.83|518.83|514.83|518.78|514.78|5
1616374660000|2021-03-22 00:57:40|518.84|514.84|518.87|514.87|518.89|514.89|518.83|514.83|15
1616374670000|2021-03-22 00:57:50|518.86|514.86|518.91|514.91|518.94|514.94|518.86|514.86|11
1616374680000|2021-03-22 00:58:00|518.94|514.94|518.97|514.97|518.99|514.99|518.9|514.9|9
1616374690000|2021-03-22 00:58:10|518.99|514.99|518.99|514.99|519.05|515.05|518.99|514.99|22
1616374700000|2021-03-22 00:58:20|519.01|515.01|518.91|514.91|519.01|515.01|518.81|514.81|25
1616374710000|2021-03-22 00:58:30|518.93|514.93|518.98|514.98|518.99|514.99|518.89|514.89|18
1616374720000|2021-03-22 00:58:40|518.97|514.97|518.95|514.95|518.97|514.97|518.94|514.94|11
1616374730000|2021-03-22 00:58:50|518.94|514.94|518.98|514.98|519|515|518.94|514.94|14
1616374740000|2021-03-22 00:59:00|518.97|514.97|518.96|514.96|518.99|514.99|518.88|514.88|8
1616374750000|2021-03-22 00:59:10|518.94|514.94|518.83|514.83|518.97|514.97|518.77|514.77|17
1616374760000|2021-03-22 00:59:20|518.87|514.87|518.7|514.7|518.9|514.9|518.66|514.66|28
1616374770000|2021-03-22 00:59:30|518.79|514.79|518.51|514.51|518.79|514.79|518.49|514.49|23
1616374780000|2021-03-22 00:59:40|518.52|514.52|518.45|514.45|518.55|514.55|518.45|514.45|18
1616374790000|2021-03-22 00:59:50|518.46|514.46|518.68|514.68|518.68|514.68|518.46|514.46|20
1616374800000|2021-03-22 01:00:00|518.67|514.67|518.36|514.36|518.67|514.67|518.01|514.01|27
1616374810000|2021-03-22 01:00:10|518.13|514.13|517.82|513.82|518.29|514.29|517.82|513.82|26
1616374820000|2021-03-22 01:00:20|517.79|513.79|517.71|513.71|517.8|513.8|517.71|513.71|13
1616374830000|2021-03-22 01:00:30|517.74|513.74|517.47|513.47|517.93|513.93|517.44|513.44|26
1616374840000|2021-03-22 01:00:40|517.46|513.46|517.53|513.53|517.79|513.79|517.44|513.44|20
1616374850000|2021-03-22 01:00:50|517.54|513.54|517.5|513.5|517.54|513.54|517.49|513.49|14
1616374860000|2021-03-22 01:01:00|517.51|513.51|517.87|513.87|517.99|513.99|517.51|513.51|27
1616374870000|2021-03-22 01:01:10|517.88|513.88|518.07|514.07|518.07|514.07|517.82|513.82|19
1616374880000|2021-03-22 01:01:20|518.09|514.09|518.17|514.17|518.19|514.19|518.09|514.09|24
1616374890000|2021-03-22 01:01:30|518.16|514.16|518.17|514.17|518.34|514.34|518|514|28
1616374900000|2021-03-22 01:01:40|518.15|514.15|518.51|514.51|518.62|514.62|518.11|514.11|23
1616374910000|2021-03-22 01:01:50|518.52|514.52|518.98|514.98|518.99|514.99|518.52|514.52|21
1616374920000|2021-03-22 01:02:00|518.97|514.97|518.83|514.83|518.97|514.97|518.77|514.77|12
1616374930000|2021-03-22 01:02:10|518.81|514.81|518.9|514.9|518.91|514.91|518.81|514.81|17
1616374940000|2021-03-22 01:02:20|518.89|514.89|518.82|514.82|518.92|514.92|518.72|514.72|23
1616374950000|2021-03-22 01:02:30|518.86|514.86|518.91|514.91|519.01|515.01|518.85|514.85|12
1616374960000|2021-03-22 01:02:40|518.9|514.9|518.89|514.89|518.9|514.9|518.85|514.85|12
1616374970000|2021-03-22 01:02:50|518.87|514.87|518.81|514.81|518.87|514.87|518.69|514.69|18
1616374980000|2021-03-22 01:03:00|518.82|514.82|518.81|514.81|518.82|514.82|518.81|514.81|2
1616374990000|2021-03-22 01:03:10|518.8|514.8|518.19|514.19|518.8|514.8|518.18|514.18|21
1616375000000|2021-03-22 01:03:20|518.13|514.13|518.25|514.25|518.36|514.36|518.13|514.13|21
1616375010000|2021-03-22 01:03:30|518.2|514.2|518.12|514.12|518.3|514.3|518.07|514.07|15
1616375020000|2021-03-22 01:03:40|518.11|514.11|518.15|514.15|518.25|514.25|517.95|513.95|20
1616375030000|2021-03-22 01:03:50|518.18|514.18|517.85|513.85|518.35|514.35|517.85|513.85|28
1616375040000|2021-03-22 01:04:00|517.87|513.87|517.95|513.95|518.04|514.04|517.87|513.87|21
1616375050000|2021-03-22 01:04:10|517.93|513.93|517.72|513.72|517.95|513.95|517.72|513.72|16
1616375060000|2021-03-22 01:04:20|517.71|513.71|517.69|513.69|517.71|513.71|517.69|513.69|6
1616375070000|2021-03-22 01:04:30|517.7|513.7|517.56|513.56|517.7|513.7|517.54|513.54|14
1616375080000|2021-03-22 01:04:40|517.52|513.52|517.56|513.56|517.59|513.59|517.52|513.52|16
1616375090000|2021-03-22 01:04:50|517.52|513.52|517.52|513.52|517.54|513.54|517.45|513.45|18
1616375100000|2021-03-22 01:05:00|517.46|513.46|517.7|513.7|517.7|513.7|517.45|513.45|19
1616375110000|2021-03-22 01:05:10|517.72|513.72|517.7|513.7|517.78|513.78|517.66|513.66|16
1616375120000|2021-03-22 01:05:20|517.72|513.72|517.76|513.76|517.8|513.8|517.7|513.7|23
1616375130000|2021-03-22 01:05:30|517.78|513.78|517.57|513.57|517.78|513.78|517.57|513.57|25
1616375140000|2021-03-22 01:05:40|517.58|513.58|517.45|513.45|517.6|513.6|517.45|513.45|21
1616375150000|2021-03-22 01:05:50|517.46|513.46|517.41|513.41|517.47|513.47|517.41|513.41|14
1616375160000|2021-03-22 01:06:00|517.46|513.46|517.27|513.27|517.46|513.46|517.27|513.27|18
1616375170000|2021-03-22 01:06:10|517.28|513.28|517.34|513.34|517.47|513.47|517.22|513.22|21
1616375180000|2021-03-22 01:06:20|517.32|513.32|517.43|513.43|517.45|513.45|517.31|513.31|17
1616375190000|2021-03-22 01:06:30|517.35|513.35|517.42|513.42|517.42|513.42|517.32|513.32|16
1616375200000|2021-03-22 01:06:40|517.35|513.35|517.44|513.44|517.49|513.49|517.35|513.35|24
1616375210000|2021-03-22 01:06:50|517.49|513.49|517.76|513.76|517.77|513.77|517.49|513.49|22
1616375220000|2021-03-22 01:07:00|517.75|513.75|517.72|513.72|517.78|513.78|517.71|513.71|19
1616375230000|2021-03-22 01:07:10|517.71|513.71|517.8|513.8|517.86|513.86|517.71|513.71|17
1616375240000|2021-03-22 01:07:20|517.81|513.81|517.74|513.74|517.81|513.81|517.69|513.69|13
1616375250000|2021-03-22 01:07:30|517.72|513.72|517.99|513.99|518.02|514.02|517.72|513.72|19
1616375260000|2021-03-22 01:07:40|518.04|514.04|517.96|513.96|518.05|514.05|517.95|513.95|15
1616375270000|2021-03-22 01:07:50|517.95|513.95|518.11|514.11|518.18|514.18|517.95|513.95|14
1616375280000|2021-03-22 01:08:00|518.12|514.12|518.51|514.51|518.56|514.56|518.01|514.01|22
1616375290000|2021-03-22 01:08:10|518.54|514.54|518.5|514.5|518.54|514.54|518.43|514.43|28
1616375300000|2021-03-22 01:08:20|518.52|514.52|518.92|514.92|518.99|514.99|518.52|514.52|21
1616375310000|2021-03-22 01:08:30|518.96|514.96|519|515|519.06|515.06|518.96|514.96|9
1616375320000|2021-03-22 01:08:40|518.99|514.99|518.86|514.86|519.06|515.06|518.66|514.66|19
1616375330000|2021-03-22 01:08:50|518.84|514.84|519.39|515.39|519.4|515.4|518.84|514.84|23
1616375340000|2021-03-22 01:09:00|519.42|515.42|519.45|515.45|519.51|515.51|519.41|515.41|18
1616375350000|2021-03-22 01:09:10|519.44|515.44|519.46|515.46|519.5|515.5|519.44|515.44|21
1616375360000|2021-03-22 01:09:20|519.47|515.47|519.45|515.45|519.51|515.51|519.4|515.4|23
1616375370000|2021-03-22 01:09:30|519.47|515.47|519.23|515.23|519.47|515.47|519.23|515.23|23
1616375380000|2021-03-22 01:09:40|519.22|515.22|519.11|515.11|519.22|515.22|519.07|515.07|17
1616375390000|2021-03-22 01:09:50|519.28|515.28|518.99|514.99|519.28|515.28|518.96|514.96|19
1616375400000|2021-03-22 01:10:00|518.98|514.98|519.1|515.1|519.29|515.29|518.95|514.95|24
1616375410000|2021-03-22 01:10:10|519.12|515.12|518.97|514.97|519.12|515.12|518.97|514.97|19
1616375420000|2021-03-22 01:10:20|518.99|514.99|519.04|515.04|519.13|515.13|518.97|514.97|19
1616375430000|2021-03-22 01:10:30|519.03|515.03|519|515|519.05|515.05|518.95|514.95|20
1616375440000|2021-03-22 01:10:40|519.01|515.01|519.39|515.39|519.45|515.45|519.01|515.01|25
1616375450000|2021-03-22 01:10:50|519.41|515.41|519.48|515.48|519.55|515.55|519.33|515.33|28
1616375460000|2021-03-22 01:11:00|519.49|515.49|519.48|515.48|519.5|515.5|519.45|515.45|16
1616375470000|2021-03-22 01:11:10|519.49|515.49|519.32|515.32|519.49|515.49|519.32|515.32|22
1616375480000|2021-03-22 01:11:20|519.31|515.31|519.41|515.41|519.41|515.41|519.31|515.31|13
1616375490000|2021-03-22 01:11:30|519.43|515.43|519.64|515.64|519.66|515.66|519.43|515.43|16
1616375500000|2021-03-22 01:11:40|519.66|515.66|519.85|515.85|519.85|515.85|519.66|515.66|9
1616375510000|2021-03-22 01:11:50|519.9|515.9|520.07|516.07|520.11|516.11|519.9|515.9|12
1616375520000|2021-03-22 01:12:00|520.12|516.12|520.01|516.01|520.16|516.16|519.96|515.96|29
1616375530000|2021-03-22 01:12:10|520|516|519.86|515.86|520|516|519.86|515.86|22
1616375540000|2021-03-22 01:12:20|519.85|515.85|519.63|515.63|519.9|515.9|519.63|515.63|25
1616375550000|2021-03-22 01:12:30|519.64|515.64|519.53|515.53|519.81|515.81|519.53|515.53|19
1616375560000|2021-03-22 01:12:40|519.52|515.52|519.68|515.68|519.72|515.72|519.5|515.5|20
1616375570000|2021-03-22 01:12:50|519.7|515.7|519.82|515.82|519.85|515.85|519.69|515.69|16
1616375580000|2021-03-22 01:13:00|519.83|515.83|519.68|515.68|519.91|515.91|519.66|515.66|23
1616375590000|2021-03-22 01:13:10|519.65|515.65|519.51|515.51|519.68|515.68|519.51|515.51|20
1616375600000|2021-03-22 01:13:20|519.5|515.5|519.57|515.57|519.58|515.58|519.5|515.5|15
1616375610000|2021-03-22 01:13:30|519.56|515.56|519.56|515.56|519.57|515.57|519.56|515.56|7
1616375620000|2021-03-22 01:13:40|519.55|515.55|519.73|515.73|519.74|515.74|519.55|515.55|12
1616375630000|2021-03-22 01:13:50|519.75|515.75|519.81|515.81|519.83|515.83|519.74|515.74|10
1616375640000|2021-03-22 01:14:00|519.82|515.82|519.68|515.68|519.82|515.82|519.65|515.65|18
1616375650000|2021-03-22 01:14:10|519.71|515.71|519.7|515.7|519.72|515.72|519.66|515.66|16
1616375660000|2021-03-22 01:14:20|519.71|515.71|519.61|515.61|519.71|515.71|519.6|515.6|13
1616375670000|2021-03-22 01:14:30|519.6|515.6|519.55|515.55|519.62|515.62|519.55|515.55|16
1616375680000|2021-03-22 01:14:40|519.57|515.57|519.53|515.53|519.57|515.57|519.53|515.53|10
1616375690000|2021-03-22 01:14:50|519.54|515.54|519.48|515.48|519.54|515.54|519.48|515.48|7
1616375700000|2021-03-22 01:15:00|519.47|515.47|519.47|515.47|519.48|515.48|519.44|515.44|12
1616375710000|2021-03-22 01:15:10|519.44|515.44|519.54|515.54|519.63|515.63|519.43|515.43|20
1616375720000|2021-03-22 01:15:20|519.53|515.53|519.61|515.61|519.7|515.7|519.49|515.49|25
1616375730000|2021-03-22 01:15:30|519.65|515.65|519.66|515.66|519.67|515.67|519.6|515.6|15
1616375740000|2021-03-22 01:15:40|519.61|515.61|519.98|515.98|519.99|515.99|519.61|515.61|17
1616375750000|2021-03-22 01:15:50|519.99|515.99|519.96|515.96|519.99|515.99|519.96|515.96|12
1616375760000|2021-03-22 01:16:00|519.92|515.92|519.82|515.82|519.97|515.97|519.8|515.8|23
1616375770000|2021-03-22 01:16:10|519.83|515.83|519.77|515.77|519.83|515.83|519.76|515.76|9
1616375780000|2021-03-22 01:16:20|519.78|515.78|519.77|515.77|519.78|515.78|519.77|515.77|2
1616375790000|2021-03-22 01:16:30|519.78|515.78|519.94|515.94|519.94|515.94|519.76|515.76|14
1616375800000|2021-03-22 01:16:40|519.95|515.95|519.9|515.9|519.95|515.95|519.9|515.9|8
1616375810000|2021-03-22 01:16:50|519.91|515.91|519.94|515.94|519.94|515.94|519.9|515.9|9
1616375820000|2021-03-22 01:17:00|519.78|515.78|519.74|515.74|519.79|515.79|519.73|515.73|9
1616375830000|2021-03-22 01:17:10|519.73|515.73|519.55|515.55|519.73|515.73|519.55|515.55|16
1616375840000|2021-03-22 01:17:20|519.54|515.54|519.28|515.28|519.54|515.54|519.22|515.22|27
1616375850000|2021-03-22 01:17:30|519.3|515.3|518.82|514.82|519.3|515.3|518.82|514.82|25
1616375860000|2021-03-22 01:17:40|518.85|514.85|518.96|514.96|519.01|515.01|518.83|514.83|23
1616375870000|2021-03-22 01:17:50|518.99|514.99|518.86|514.86|518.99|514.99|518.7|514.7|30
1616375880000|2021-03-22 01:18:00|518.99|514.99|518.97|514.97|519.05|515.05|518.97|514.97|24
1616375890000|2021-03-22 01:18:10|519|515|518.77|514.77|519|515|518.52|514.52|27
1616375900000|2021-03-22 01:18:20|518.58|514.58|518.67|514.67|518.81|514.81|518.5|514.5|28
1616375910000|2021-03-22 01:18:30|518.66|514.66|518.34|514.34|518.66|514.66|518.34|514.34|18
1616375920000|2021-03-22 01:18:40|518.33|514.33|518.15|514.15|518.48|514.48|518.11|514.11|26
1616375930000|2021-03-22 01:18:50|518.14|514.14|518.12|514.12|518.17|514.17|518.09|514.09|24
1616375940000|2021-03-22 01:19:00|518.13|514.13|517.67|513.67|518.15|514.15|517.64|513.64|27
1616375950000|2021-03-22 01:19:10|517.49|513.49|517.28|513.28|517.53|513.53|517.19|513.19|28
1616375960000|2021-03-22 01:19:20|517.27|513.27|517.37|513.37|517.38|513.38|517.24|513.24|26
1616375970000|2021-03-22 01:19:30|517.36|513.36|516.8|512.8|517.36|513.36|516.8|512.8|29
1616375980000|2021-03-22 01:19:40|516.88|512.88|516.28|512.28|516.88|512.88|516.23|512.23|22
1616375990000|2021-03-22 01:19:50|516.59|512.59|516.32|512.32|516.8|512.8|516.32|512.32|30
1616376000000|2021-03-22 01:20:00|516.31|512.31|515.83|511.83|516.78|512.78|515.67|511.67|27
1616376010000|2021-03-22 01:20:10|515.84|511.84|515.77|511.77|516.31|512.31|515.71|511.71|23
1616376020000|2021-03-22 01:20:20|515.76|511.76|515.73|511.73|515.77|511.77|515.7|511.7|21
1616376030000|2021-03-22 01:20:30|515.72|511.72|515.85|511.85|515.85|511.85|515.72|511.72|16
1616376040000|2021-03-22 01:20:40|515.81|511.81|516.13|512.13|516.19|512.19|515.81|511.81|30
1616376050000|2021-03-22 01:20:50|516.14|512.14|516.25|512.25|516.57|512.57|516.14|512.14|28
1616376060000|2021-03-22 01:21:00|516.32|512.32|516.48|512.48|516.54|512.54|516.28|512.28|16
1616376070000|2021-03-22 01:21:10|516.44|512.44|516.54|512.54|516.54|512.54|516.23|512.23|7
1616376080000|2021-03-22 01:21:20|516.68|512.68|516.94|512.94|517.03|513.03|516.68|512.68|18
1616376090000|2021-03-22 01:21:30|516.93|512.93|516.97|512.97|516.97|512.97|516.82|512.82|21
1616376100000|2021-03-22 01:21:40|516.96|512.96|517.03|513.03|517.11|513.11|516.87|512.87|16
1616376110000|2021-03-22 01:21:50|517.17|513.17|517.05|513.05|517.22|513.22|517.04|513.04|13
1616376120000|2021-03-22 01:22:00|517.06|513.06|517.04|513.04|517.07|513.07|516.94|512.94|15
1616376130000|2021-03-22 01:22:10|517.06|513.06|517.36|513.36|517.44|513.44|516.81|512.81|22
1616376140000|2021-03-22 01:22:20|517.45|513.45|517.39|513.39|517.45|513.45|517.38|513.38|13
1616376150000|2021-03-22 01:22:30|517.38|513.38|517.38|513.38|517.5|513.5|517.38|513.38|21
1616376160000|2021-03-22 01:22:40|517.37|513.37|517.33|513.33|517.37|513.37|517.31|513.31|15
1616376170000|2021-03-22 01:22:50|517.34|513.34|517.21|513.21|517.35|513.35|517.2|513.2|13
1616376180000|2021-03-22 01:23:00|517.2|513.2|516.92|512.92|517.2|513.2|516.86|512.86|26
1616376190000|2021-03-22 01:23:10|516.91|512.91|517|513|517.06|513.06|516.79|512.79|18
1616376200000|2021-03-22 01:23:20|517.02|513.02|516.71|512.71|517.02|513.02|516.69|512.69|26
1616376210000|2021-03-22 01:23:30|516.72|512.72|516.43|512.43|516.72|512.72|516.43|512.43|21
1616376220000|2021-03-22 01:23:40|516.44|512.44|516.35|512.35|516.45|512.45|516.32|512.32|16
1616376230000|2021-03-22 01:23:50|516.36|512.36|515.94|511.94|516.38|512.38|515.91|511.91|30
1616376240000|2021-03-22 01:24:00|515.91|511.91|516.18|512.18|516.18|512.18|515.9|511.9|29
1616376250000|2021-03-22 01:24:10|516.17|512.17|516.29|512.29|516.32|512.32|516.16|512.16|17
1616376260000|2021-03-22 01:24:20|516.31|512.31|516.01|512.01|516.31|512.31|515.95|511.95|19
1616376270000|2021-03-22 01:24:30|516|512|516.07|512.07|516.08|512.08|515.92|511.92|18
1616376280000|2021-03-22 01:24:40|516.05|512.05|516.39|512.39|516.42|512.42|516.04|512.04|26
1616376290000|2021-03-22 01:24:50|516.4|512.4|516.36|512.36|516.45|512.45|516.36|512.36|16
1616376300000|2021-03-22 01:25:00|516.33|512.33|516.37|512.37|516.46|512.46|516.3|512.3|20
1616376310000|2021-03-22 01:25:10|516.39|512.39|516.35|512.35|516.42|512.42|516.35|512.35|19
1616376320000|2021-03-22 01:25:20|516.4|512.4|516.39|512.39|516.49|512.49|516.32|512.32|25
1616376330000|2021-03-22 01:25:30|516.42|512.42|516.48|512.48|516.58|512.58|516.36|512.36|20
1616376340000|2021-03-22 01:25:40|516.5|512.5|516.47|512.47|516.5|512.5|516.45|512.45|5
1616376350000|2021-03-22 01:25:50|516.48|512.48|516.51|512.51|516.51|512.51|516.47|512.47|7
1616376360000|2021-03-22 01:26:00|516.54|512.54|516.61|512.61|516.67|512.67|516.54|512.54|20
1616376370000|2021-03-22 01:26:10|516.6|512.6|516.66|512.66|516.66|512.66|516.57|512.57|13
1616376380000|2021-03-22 01:26:20|516.67|512.67|516.8|512.8|516.8|512.8|516.67|512.67|17
1616376390000|2021-03-22 01:26:30|516.81|512.81|517.01|513.01|517.01|513.01|516.81|512.81|11
1616376400000|2021-03-22 01:26:40|516.99|512.99|516.86|512.86|517.01|513.01|516.83|512.83|11
1616376410000|2021-03-22 01:26:50|516.87|512.87|516.9|512.9|516.94|512.94|516.87|512.87|3
1616376420000|2021-03-22 01:27:00|516.94|512.94|516.9|512.9|516.94|512.94|516.89|512.89|12
1616376430000|2021-03-22 01:27:10|516.92|512.92|516.85|512.85|516.94|512.94|516.84|512.84|15
1616376440000|2021-03-22 01:27:20|516.83|512.83|516.73|512.73|516.89|512.89|516.73|512.73|21
1616376450000|2021-03-22 01:27:30|516.72|512.72|516.56|512.56|516.74|512.74|516.55|512.55|21
1616376460000|2021-03-22 01:27:40|516.57|512.57|516.36|512.36|516.6|512.6|516.28|512.28|14
1616376470000|2021-03-22 01:27:50|516.21|512.21|516.24|512.24|516.25|512.25|516.16|512.16|19
1616376480000|2021-03-22 01:28:00|516.3|512.3|516.25|512.25|516.32|512.32|516.24|512.24|19
1616376490000|2021-03-22 01:28:10|516.26|512.26|516.17|512.17|516.28|512.28|516.14|512.14|19
1616376500000|2021-03-22 01:28:20|516.16|512.16|516.27|512.27|516.27|512.27|516.16|512.16|15
1616376510000|2021-03-22 01:28:30|516.25|512.25|515.97|511.97|516.26|512.26|515.94|511.94|26
1616376520000|2021-03-22 01:28:40|515.96|511.96|516.08|512.08|516.08|512.08|515.96|511.96|21
1616376530000|2021-03-22 01:28:50|516.11|512.11|516.14|512.14|516.16|512.16|516.09|512.09|12
1616376540000|2021-03-22 01:29:00|516.16|512.16|516.12|512.12|516.19|512.19|516.12|512.12|7
1616376550000|2021-03-22 01:29:10|516.13|512.13|516.06|512.06|516.13|512.13|516.06|512.06|9
1616376560000|2021-03-22 01:29:20|516.07|512.07|516.07|512.07|516.08|512.08|516.06|512.06|7
1616376570000|2021-03-22 01:29:30|516.09|512.09|516.26|512.26|516.26|512.26|516.09|512.09|9
1616376580000|2021-03-22 01:29:40|516.27|512.27|516.25|512.25|516.27|512.27|516.25|512.25|5
1616376590000|2021-03-22 01:29:50|516.24|512.24|516.48|512.48|516.48|512.48|516.24|512.24|11
1616376600000|2021-03-22 01:30:00|516.49|512.49|516.59|512.59|516.69|512.69|516.49|512.49|11
1616376610000|2021-03-22 01:30:10|516.58|512.58|516.39|512.39|516.58|512.58|516.36|512.36|13
1616376620000|2021-03-22 01:30:20|516.43|512.43|516.27|512.27|516.47|512.47|516.27|512.27|14
1616376630000|2021-03-22 01:30:30|516.26|512.26|516.29|512.29|516.29|512.29|516.19|512.19|18
1616376640000|2021-03-22 01:30:40|516.27|512.27|516.1|512.1|516.29|512.29|516.1|512.1|14
1616376650000|2021-03-22 01:30:50|516.08|512.08|516.03|512.03|516.11|512.11|516.03|512.03|13
1616376660000|2021-03-22 01:31:00|516.02|512.02|516.08|512.08|516.1|512.1|516.02|512.02|17
1616376670000|2021-03-22 01:31:10|516.07|512.07|515.68|511.68|516.07|512.07|515.68|511.68|15
1616376680000|2021-03-22 01:31:20|515.64|511.64|515.54|511.54|515.64|511.64|515.49|511.49|26
1616376690000|2021-03-22 01:31:30|515.53|511.53|515.73|511.73|515.83|511.83|515.53|511.53|29
1616376700000|2021-03-22 01:31:40|515.72|511.72|515.58|511.58|515.72|511.72|515.54|511.54|16
1616376710000|2021-03-22 01:31:50|515.57|511.57|515.49|511.49|515.58|511.58|515.4|511.4|17
1616376720000|2021-03-22 01:32:00|515.5|511.5|515.54|511.54|515.66|511.66|515.5|511.5|15
1616376730000|2021-03-22 01:32:10|515.55|511.55|515.77|511.77|515.77|511.77|515.55|511.55|17
1616376740000|2021-03-22 01:32:20|515.73|511.73|515.72|511.72|515.75|511.75|515.72|511.72|5
1616376750000|2021-03-22 01:32:30|515.74|511.74|516.18|512.18|516.18|512.18|515.74|511.74|13
1616376760000|2021-03-22 01:32:40|516.28|512.28|516.19|512.19|516.37|512.37|516.19|512.19|20
1616376770000|2021-03-22 01:32:50|516.18|512.18|516.16|512.16|516.19|512.19|516.15|512.15|10
1616376780000|2021-03-22 01:33:00|516.23|512.23|516.28|512.28|516.36|512.36|516.23|512.23|8
1616376790000|2021-03-22 01:33:10|516.3|512.3|516.45|512.45|516.47|512.47|516.3|512.3|10
1616376800000|2021-03-22 01:33:20|516.47|512.47|516.79|512.79|516.91|512.91|516.47|512.47|26
1616376810000|2021-03-22 01:33:30|516.77|512.77|516.86|512.86|516.86|512.86|516.77|512.77|13
1616376820000|2021-03-22 01:33:40|516.85|512.85|517.14|513.14|517.15|513.15|516.76|512.76|13
1616376830000|2021-03-22 01:33:50|517.12|513.12|517|513|517.17|513.17|516.97|512.97|19
1616376840000|2021-03-22 01:34:00|517.01|513.01|517.22|513.22|517.23|513.23|517.01|513.01|15
1616376850000|2021-03-22 01:34:10|517.23|513.23|517.07|513.07|517.23|513.23|517.07|513.07|16
1616376860000|2021-03-22 01:34:20|517.08|513.08|517.13|513.13|517.13|513.13|517.07|513.07|13
1616376870000|2021-03-22 01:34:30|517.16|513.16|517.04|513.04|517.16|513.16|517.04|513.04|9
1616376880000|2021-03-22 01:34:40|517.06|513.06|516.94|512.94|517.06|513.06|516.92|512.92|14
1616376890000|2021-03-22 01:34:50|516.95|512.95|516.72|512.72|516.95|512.95|516.72|512.72|16
1616376900000|2021-03-22 01:35:00|516.75|512.75|516.71|512.71|516.78|512.78|516.69|512.69|13
1616376910000|2021-03-22 01:35:10|516.76|512.76|516.37|512.37|516.76|512.76|516.37|512.37|20
1616376920000|2021-03-22 01:35:20|516.36|512.36|516.12|512.12|516.38|512.38|516.12|512.12|17
1616376930000|2021-03-22 01:35:30|516.13|512.13|516.11|512.11|516.19|512.19|516.1|512.1|16
1616376940000|2021-03-22 01:35:40|516.1|512.1|516.18|512.18|516.2|512.2|516.08|512.08|18
1616376950000|2021-03-22 01:35:50|516.17|512.17|515.96|511.96|516.18|512.18|515.81|511.81|27
1616376960000|2021-03-22 01:36:00|515.95|511.95|516.19|512.19|516.36|512.36|515.9|511.9|29
1616376970000|2021-03-22 01:36:10|516.21|512.21|516.43|512.43|516.47|512.47|516.19|512.19|22
1616376980000|2021-03-22 01:36:20|516.42|512.42|516.61|512.61|516.66|512.66|516.32|512.32|17
1616376990000|2021-03-22 01:36:30|516.62|512.62|516.8|512.8|516.85|512.85|516.55|512.55|23
1616377000000|2021-03-22 01:36:40|516.79|512.79|516.73|512.73|516.88|512.88|516.71|512.71|24
1616377010000|2021-03-22 01:36:50|516.7|512.7|516.78|512.78|516.8|512.8|516.69|512.69|16
1616377020000|2021-03-22 01:37:00|516.79|512.79|516.81|512.81|516.91|512.91|516.79|512.79|17
1616377030000|2021-03-22 01:37:10|516.82|512.82|516.72|512.72|516.86|512.86|516.71|512.71|13
1616377040000|2021-03-22 01:37:20|516.73|512.73|516.69|512.69|516.73|512.73|516.69|512.69|5
1616377050000|2021-03-22 01:37:30|516.66|512.66|516.63|512.63|516.7|512.7|516.59|512.59|20
1616377060000|2021-03-22 01:37:40|516.68|512.68|516.75|512.75|516.77|512.77|516.63|512.63|16
1616377070000|2021-03-22 01:37:50|516.74|512.74|516.75|512.75|516.77|512.77|516.74|512.74|10
1616377080000|2021-03-22 01:38:00|516.76|512.76|516.75|512.75|516.76|512.76|516.75|512.75|6
1616377090000|2021-03-22 01:38:10|516.76|512.76|516.66|512.66|516.76|512.76|516.57|512.57|20
1616377100000|2021-03-22 01:38:20|516.63|512.63|516.68|512.68|516.68|512.68|516.5|512.5|20
1616377110000|2021-03-22 01:38:30|516.69|512.69|516.6|512.6|516.73|512.73|516.44|512.44|15
1616377120000|2021-03-22 01:38:40|516.57|512.57|516.58|512.58|516.58|512.58|516.57|512.57|2
1616377130000|2021-03-22 01:38:50|516.55|512.55|516.21|512.21|516.55|512.55|516.21|512.21|19
1616377140000|2021-03-22 01:39:00|516.24|512.24|516.08|512.08|516.27|512.27|515.93|511.93|23
1616377150000|2021-03-22 01:39:10|516.06|512.06|515.99|511.99|516.28|512.28|515.93|511.93|18
1616377160000|2021-03-22 01:39:20|515.98|511.98|515.94|511.94|515.98|511.98|515.94|511.94|9
1616377170000|2021-03-22 01:39:30|515.93|511.93|515.98|511.98|516.04|512.04|515.93|511.93|9
1616377180000|2021-03-22 01:39:40|515.97|511.97|515.8|511.8|515.97|511.97|515.74|511.74|21
1616377190000|2021-03-22 01:39:50|515.79|511.79|515.78|511.78|515.79|511.79|515.75|511.75|9
1616377200000|2021-03-22 01:40:00|515.8|511.8|515.71|511.71|515.81|511.81|515.68|511.68|15
1616377210000|2021-03-22 01:40:10|515.64|511.64|515.79|511.79|515.8|511.8|515.62|511.62|12
1616377220000|2021-03-22 01:40:20|515.76|511.76|515.77|511.77|515.79|511.79|515.76|511.76|6
1616377230000|2021-03-22 01:40:30|515.79|511.79|515.67|511.67|515.79|511.79|515.65|511.65|11
1616377240000|2021-03-22 01:40:40|515.66|511.66|516.13|512.13|516.13|512.13|515.66|511.66|15
1616377250000|2021-03-22 01:40:50|516.14|512.14|516.44|512.44|516.51|512.51|516.13|512.13|20
1616377260000|2021-03-22 01:41:00|516.43|512.43|516.2|512.2|516.43|512.43|516.2|512.2|18
1616377270000|2021-03-22 01:41:10|516.18|512.18|516.44|512.44|516.44|512.44|516.18|512.18|13
1616377280000|2021-03-22 01:41:20|516.38|512.38|516.27|512.27|516.39|512.39|516.18|512.18|12
1616377290000|2021-03-22 01:41:30|516.28|512.28|516.3|512.3|516.31|512.31|516.2|512.2|12
1616377300000|2021-03-22 01:41:40|516.42|512.42|516.33|512.33|516.42|512.42|516.33|512.33|4
1616377310000|2021-03-22 01:41:50|516.35|512.35|516.35|512.35|516.35|512.35|516.33|512.33|3
1616377320000|2021-03-22 01:42:00|516.36|512.36|516.3|512.3|516.36|512.36|516.3|512.3|8
1616377330000|2021-03-22 01:42:10|516.32|512.32|516.3|512.3|516.32|512.32|516.28|512.28|4
1616377340000|2021-03-22 01:42:20|516.28|512.28|516.43|512.43|516.43|512.43|516.28|512.28|12
1616377350000|2021-03-22 01:42:30|516.44|512.44|516.46|512.46|516.47|512.47|516.44|512.44|7
1616377360000|2021-03-22 01:42:40|516.45|512.45|516.49|512.49|516.55|512.55|516.45|512.45|11
1616377370000|2021-03-22 01:42:50|516.53|512.53|516.53|512.53|516.53|512.53|516.53|512.53|1
1616377380000|2021-03-22 01:43:00|516.52|512.52|516.53|512.53|516.56|512.56|516.52|512.52|6
1616377390000|2021-03-22 01:43:10|516.54|512.54|516.54|512.54|516.54|512.54|516.54|512.54|1
1616377400000|2021-03-22 01:43:20|516.56|512.56|516.55|512.55|516.56|512.56|516.55|512.55|2
1616377430000|2021-03-22 01:43:50|516.54|512.54|516.53|512.53|516.54|512.54|516.53|512.53|2
1616377440000|2021-03-22 01:44:00|516.54|512.54|516.34|512.34|516.57|512.57|516.33|512.33|15
1616377450000|2021-03-22 01:44:10|516.33|512.33|516.29|512.29|516.34|512.34|516.29|512.29|4
1616377460000|2021-03-22 01:44:20|516.28|512.28|516.29|512.29|516.29|512.29|516.26|512.26|4
1616377470000|2021-03-22 01:44:30|516.31|512.31|516.29|512.29|516.31|512.31|516.29|512.29|2
1616377480000|2021-03-22 01:44:40|516.28|512.28|516.28|512.28|516.29|512.29|516.28|512.28|3
1616377490000|2021-03-22 01:44:50|516.29|512.29|516.39|512.39|516.4|512.4|516.29|512.29|9
1616377500000|2021-03-22 01:45:00|516.37|512.37|516.48|512.48|516.48|512.48|516.37|512.37|7
1616377510000|2021-03-22 01:45:10|516.46|512.46|516.66|512.66|516.82|512.82|516.46|512.46|14
1616377520000|2021-03-22 01:45:20|516.69|512.69|516.94|512.94|516.94|512.94|516.67|512.67|5
1616377530000|2021-03-22 01:45:30|516.95|512.95|517.03|513.03|517.04|513.04|516.95|512.95|9
1616377540000|2021-03-22 01:45:40|517.02|513.02|517.13|513.13|517.16|513.16|517.01|513.01|13
1616377550000|2021-03-22 01:45:50|517.12|513.12|517.14|513.14|517.14|513.14|517.09|513.09|13
1616377560000|2021-03-22 01:46:00|517.16|513.16|517.13|513.13|517.19|513.19|517.13|513.13|5
1616377570000|2021-03-22 01:46:10|517.07|513.07|517.11|513.11|517.13|513.13|517.07|513.07|3
1616377580000|2021-03-22 01:46:20|517.13|513.13|517.15|513.15|517.17|513.17|517.13|513.13|4
1616377590000|2021-03-22 01:46:30|517.18|513.18|517.19|513.19|517.2|513.2|517.18|513.18|8
1616377600000|2021-03-22 01:46:40|517.18|513.18|517.06|513.06|517.19|513.19|517.06|513.06|9
1616377610000|2021-03-22 01:46:50|517.08|513.08|517.08|513.08|517.13|513.13|517.08|513.08|4
1616377620000|2021-03-22 01:47:00|517.07|513.07|517.15|513.15|517.16|513.16|517.07|513.07|9
1616377630000|2021-03-22 01:47:10|517.16|513.16|517.18|513.18|517.18|513.18|517.15|513.15|9
1616377640000|2021-03-22 01:47:20|517.17|513.17|517.23|513.23|517.23|513.23|517.17|513.17|4
1616377650000|2021-03-22 01:47:30|517.24|513.24|517.25|513.25|517.34|513.34|517.24|513.24|7
1616377660000|2021-03-22 01:47:40|517.24|513.24|517.35|513.35|517.35|513.35|517.23|513.23|8
1616377670000|2021-03-22 01:47:50|517.34|513.34|517.32|513.32|517.35|513.35|517.32|513.32|11
1616377680000|2021-03-22 01:48:00|517.31|513.31|517.32|513.32|517.33|513.33|517.31|513.31|5
1616377690000|2021-03-22 01:48:10|517.33|513.33|517.33|513.33|517.33|513.33|517.32|513.32|3
1616377700000|2021-03-22 01:48:20|517.32|513.32|517.32|513.32|517.32|513.32|517.32|513.32|1
1616377720000|2021-03-22 01:48:40|517.33|513.33|517.33|513.33|517.33|513.33|517.33|513.33|1
1616377730000|2021-03-22 01:48:50|517.27|513.27|517.32|513.32|517.32|513.32|517.27|513.27|3
1616377740000|2021-03-22 01:49:00|517.27|513.27|517.28|513.28|517.29|513.29|517.27|513.27|3
1616377750000|2021-03-22 01:49:10|517.26|513.26|517.17|513.17|517.26|513.26|517.16|513.16|8
1616377760000|2021-03-22 01:49:20|517.16|513.16|517.18|513.18|517.18|513.18|517.16|513.16|2
1616377770000|2021-03-22 01:49:30|517.19|513.19|517.27|513.27|517.27|513.27|517.13|513.13|7
1616377780000|2021-03-22 01:49:40|517.28|513.28|517.39|513.39|517.39|513.39|517.28|513.28|6
1616377790000|2021-03-22 01:49:50|517.38|513.38|517.39|513.39|517.39|513.39|517.38|513.38|2
1616377800000|2021-03-22 01:50:00|517.38|513.38|517.41|513.41|517.43|513.43|517.38|513.38|15
1616377810000|2021-03-22 01:50:10|517.4|513.4|517.41|513.41|517.42|513.42|517.39|513.39|13
1616377820000|2021-03-22 01:50:20|517.42|513.42|517.41|513.41|517.42|513.42|517.4|513.4|4
1616377830000|2021-03-22 01:50:30|517.42|513.42|517.44|513.44|517.44|513.44|517.41|513.41|6
1616377840000|2021-03-22 01:50:40|517.45|513.45|517.45|513.45|517.45|513.45|517.44|513.44|3
1616377860000|2021-03-22 01:51:00|517.4|513.4|517.39|513.39|517.4|513.4|517.39|513.39|2
1616377870000|2021-03-22 01:51:10|517.38|513.38|517.38|513.38|517.38|513.38|517.38|513.38|1
1616377880000|2021-03-22 01:51:20|517.37|513.37|517.36|513.36|517.38|513.38|517.36|513.36|4
1616377890000|2021-03-22 01:51:30|517.37|513.37|517.39|513.39|517.4|513.4|517.36|513.36|10
1616377900000|2021-03-22 01:51:40|517.34|513.34|517.3|513.3|517.36|513.36|517.3|513.3|5
1616377910000|2021-03-22 01:51:50|517.29|513.29|517.29|513.29|517.3|513.3|517.27|513.27|4
1616377920000|2021-03-22 01:52:00|517.27|513.27|517.27|513.27|517.27|513.27|517.27|513.27|1
1616377930000|2021-03-22 01:52:10|517.24|513.24|517.24|513.24|517.24|513.24|517.23|513.23|3
1616377940000|2021-03-22 01:52:20|517.23|513.23|517.22|513.22|517.26|513.26|517.13|513.13|21
1616377950000|2021-03-22 01:52:30|517.2|513.2|517.22|513.22|517.23|513.23|517.2|513.2|9
1616377960000|2021-03-22 01:52:40|517.2|513.2|517.16|513.16|517.22|513.22|517.15|513.15|13
1616377970000|2021-03-22 01:52:50|517.15|513.15|517.12|513.12|517.15|513.15|517.1|513.1|10
1616377980000|2021-03-22 01:53:00|517.16|513.16|517.21|513.21|517.22|513.22|517.16|513.16|19
1616377990000|2021-03-22 01:53:10|517.19|513.19|517.17|513.17|517.19|513.19|517.17|513.17|5
1616378000000|2021-03-22 01:53:20|517.19|513.19|517.21|513.21|517.21|513.21|517.17|513.17|9
1616378010000|2021-03-22 01:53:30|517.26|513.26|517.08|513.08|517.29|513.29|517.06|513.06|24
1616378020000|2021-03-22 01:53:40|517.07|513.07|517.06|513.06|517.09|513.09|517.06|513.06|11
1616378030000|2021-03-22 01:53:50|517.1|513.1|517.35|513.35|517.35|513.35|517.09|513.09|14
1616378040000|2021-03-22 01:54:00|517.32|513.32|517.21|513.21|517.32|513.32|517.19|513.19|15
1616378050000|2021-03-22 01:54:10|517.28|513.28|517.11|513.11|517.29|513.29|517.11|513.11|12
1616378060000|2021-03-22 01:54:20|517.08|513.08|517.03|513.03|517.08|513.08|517.03|513.03|8
1616378070000|2021-03-22 01:54:30|517.04|513.04|517.02|513.02|517.07|513.07|517.01|513.01|13
1616378080000|2021-03-22 01:54:40|517.05|513.05|517.01|513.01|517.05|513.05|517.01|513.01|8
1616378090000|2021-03-22 01:54:50|517.04|513.04|517|513|517.04|513.04|517|513|11
1616378100000|2021-03-22 01:55:00|517.02|513.02|517.14|513.14|517.17|513.17|517.02|513.02|20
1616378110000|2021-03-22 01:55:10|517.13|513.13|517.14|513.14|517.14|513.14|517.13|513.13|4
1616378120000|2021-03-22 01:55:20|517.18|513.18|517.17|513.17|517.22|513.22|517.13|513.13|18
1616378130000|2021-03-22 01:55:30|517.16|513.16|517.2|513.2|517.21|513.21|517.13|513.13|21
1616378140000|2021-03-22 01:55:40|517.17|513.17|517.33|513.33|517.34|513.34|517.15|513.15|13
1616378150000|2021-03-22 01:55:50|517.31|513.31|517.29|513.29|517.32|513.32|517.29|513.29|8
1616378160000|2021-03-22 01:56:00|517.31|513.31|517.3|513.3|517.31|513.31|517.28|513.28|17
1616378170000|2021-03-22 01:56:10|517.29|513.29|517.14|513.14|517.29|513.29|517.14|513.14|17
1616378180000|2021-03-22 01:56:20|517.16|513.16|517.05|513.05|517.19|513.19|517.03|513.03|26
1616378190000|2021-03-22 01:56:30|517.01|513.01|516.91|512.91|517.01|513.01|516.89|512.89|16
1616378200000|2021-03-22 01:56:40|516.9|512.9|516.88|512.88|516.91|512.91|516.85|512.85|17
1616378210000|2021-03-22 01:56:50|516.87|512.87|516.94|512.94|516.94|512.94|516.82|512.82|9
1616378220000|2021-03-22 01:57:00|516.95|512.95|516.94|512.94|517|513|516.93|512.93|13
1616378230000|2021-03-22 01:57:10|516.95|512.95|516.94|512.94|516.96|512.96|516.93|512.93|19
1616378240000|2021-03-22 01:57:20|516.92|512.92|517.01|513.01|517.02|513.02|516.91|512.91|13
1616378250000|2021-03-22 01:57:30|517.02|513.02|517.02|513.02|517.04|513.04|517.01|513.01|17
1616378260000|2021-03-22 01:57:40|517.01|513.01|516.93|512.93|517.01|513.01|516.89|512.89|7
1616378270000|2021-03-22 01:57:50|516.92|512.92|517.01|513.01|517.01|513.01|516.89|512.89|5
1616378280000|2021-03-22 01:58:00|517|513|517.17|513.17|517.17|513.17|517|513|7
1616378290000|2021-03-22 01:58:10|517.18|513.18|517.19|513.19|517.19|513.19|517.16|513.16|11
1616378300000|2021-03-22 01:58:20|517.18|513.18|517.13|513.13|517.18|513.18|517.12|513.12|9
1616378310000|2021-03-22 01:58:30|517.12|513.12|517.1|513.1|517.13|513.13|517.08|513.08|12
1616378320000|2021-03-22 01:58:40|517.09|513.09|517.12|513.12|517.12|513.12|517.09|513.09|13
1616378330000|2021-03-22 01:58:50|517.14|513.14|517.24|513.24|517.26|513.26|517.14|513.14|9
1616378340000|2021-03-22 01:59:00|517.23|513.23|517.24|513.24|517.26|513.26|517.23|513.23|6
1616378350000|2021-03-22 01:59:10|517.23|513.23|517.25|513.25|517.25|513.25|517.22|513.22|14
1616378360000|2021-03-22 01:59:20|517.24|513.24|517.24|513.24|517.25|513.25|517.23|513.23|13
1616378370000|2021-03-22 01:59:30|517.25|513.25|517.24|513.24|517.25|513.25|517.24|513.24|6
1616378380000|2021-03-22 01:59:40|517.25|513.25|517.2|513.2|517.25|513.25|517.19|513.19|15
1616378390000|2021-03-22 01:59:50|517.19|513.19|517.26|513.26|517.3|513.3|517.16|513.16|13
1616378400000|2021-03-22 02:00:00|517.24|513.24|517.17|513.17|517.29|513.29|517.17|513.17|16
1616378410000|2021-03-22 02:00:10|517.15|513.15|517.05|513.05|517.16|513.16|516.97|512.97|17
1616378420000|2021-03-22 02:00:20|517.06|513.06|516.98|512.98|517.07|513.07|516.98|512.98|13
1616378430000|2021-03-22 02:00:30|516.97|512.97|516.97|512.97|516.98|512.98|516.95|512.95|7
1616378440000|2021-03-22 02:00:40|516.99|512.99|516.93|512.93|516.99|512.99|516.91|512.91|18
1616378450000|2021-03-22 02:00:50|516.95|512.95|516.9|512.9|517.02|513.02|516.84|512.84|23
1616378460000|2021-03-22 02:01:00|516.91|512.91|516.87|512.87|516.94|512.94|516.87|512.87|8
1616378470000|2021-03-22 02:01:10|516.88|512.88|516.92|512.92|516.94|512.94|516.86|512.86|6
1616378480000|2021-03-22 02:01:20|516.96|512.96|516.87|512.87|516.96|512.96|516.87|512.87|16
1616378490000|2021-03-22 02:01:30|516.88|512.88|516.85|512.85|516.9|512.9|516.84|512.84|19
1616378500000|2021-03-22 02:01:40|516.88|512.88|516.86|512.86|516.88|512.88|516.84|512.84|6
1616378510000|2021-03-22 02:01:50|516.83|512.83|516.79|512.79|516.84|512.84|516.76|512.76|11
1616378520000|2021-03-22 02:02:00|516.8|512.8|516.8|512.8|516.83|512.83|516.79|512.79|11
1616378530000|2021-03-22 02:02:10|516.79|512.79|516.67|512.67|516.79|512.79|516.64|512.64|21
1616378540000|2021-03-22 02:02:20|516.69|512.69|516.7|512.7|516.7|512.7|516.67|512.67|8
1616378550000|2021-03-22 02:02:30|516.72|512.72|516.68|512.68|516.72|512.72|516.67|512.67|10
1616378560000|2021-03-22 02:02:40|516.67|512.67|516.6|512.6|516.68|512.68|516.6|512.6|6
1616378570000|2021-03-22 02:02:50|516.61|512.61|516.6|512.6|516.61|512.61|516.6|512.6|2
1616378580000|2021-03-22 02:03:00|516.61|512.61|516.35|512.35|516.61|512.61|516.35|512.35|14
1616378590000|2021-03-22 02:03:10|516.36|512.36|516.14|512.14|516.37|512.37|516.14|512.14|17
1616378600000|2021-03-22 02:03:20|516.15|512.15|516.29|512.29|516.29|512.29|516.14|512.14|21
1616378610000|2021-03-22 02:03:30|516.26|512.26|516.25|512.25|516.28|512.28|516.23|512.23|6
1616378620000|2021-03-22 02:03:40|516.24|512.24|516.13|512.13|516.25|512.25|516.13|512.13|15
1616378630000|2021-03-22 02:03:50|516.12|512.12|515.98|511.98|516.12|512.12|515.98|511.98|21
1616378640000|2021-03-22 02:04:00|515.97|511.97|516.12|512.12|516.15|512.15|515.94|511.94|13
1616378650000|2021-03-22 02:04:10|516.13|512.13|516.19|512.19|516.21|512.21|516.12|512.12|23
1616378660000|2021-03-22 02:04:20|516.21|512.21|516.24|512.24|516.42|512.42|516.17|512.17|25
1616378670000|2021-03-22 02:04:30|516.23|512.23|516.24|512.24|516.25|512.25|516.21|512.21|15
1616378680000|2021-03-22 02:04:40|516.25|512.25|516.29|512.29|516.33|512.33|516.24|512.24|18
1616378690000|2021-03-22 02:04:50|516.31|512.31|516.25|512.25|516.31|512.31|516.22|512.22|13
1616378700000|2021-03-22 02:05:00|516.24|512.24|516.39|512.39|516.41|512.41|516.24|512.24|12
1616378710000|2021-03-22 02:05:10|516.34|512.34|516.3|512.3|516.38|512.38|516.29|512.29|11
1616378720000|2021-03-22 02:05:20|516.14|512.14|515.83|511.83|516.14|512.14|515.73|511.73|24
1616378730000|2021-03-22 02:05:30|515.82|511.82|515.79|511.79|515.83|511.83|515.79|511.79|16
1616378740000|2021-03-22 02:05:40|515.81|511.81|515.77|511.77|515.86|511.86|515.75|511.75|22
1616378750000|2021-03-22 02:05:50|515.8|511.8|515.75|511.75|515.81|511.81|515.57|511.57|27
1616378760000|2021-03-22 02:06:00|515.84|511.84|515.73|511.73|515.9|511.9|515.72|511.72|16
1616378770000|2021-03-22 02:06:10|515.72|511.72|515.55|511.55|515.79|511.79|515.54|511.54|28
1616378780000|2021-03-22 02:06:20|515.56|511.56|515.68|511.68|515.7|511.7|515.48|511.48|23
1616378790000|2021-03-22 02:06:30|515.69|511.69|515.61|511.61|515.7|511.7|515.61|511.61|21
1616378800000|2021-03-22 02:06:40|515.62|511.62|515.63|511.63|515.67|511.67|515.62|511.62|10
1616378810000|2021-03-22 02:06:50|515.65|511.65|515.89|511.89|515.9|511.9|515.63|511.63|30
1616378820000|2021-03-22 02:07:00|515.9|511.9|516.05|512.05|516.05|512.05|515.9|511.9|6
1616378830000|2021-03-22 02:07:10|516.06|512.06|516.31|512.31|516.39|512.39|516.06|512.06|26
1616378840000|2021-03-22 02:07:20|516.27|512.27|516.27|512.27|516.34|512.34|516.27|512.27|22
1616378850000|2021-03-22 02:07:30|516.28|512.28|516.41|512.41|516.41|512.41|516.24|512.24|18
1616378860000|2021-03-22 02:07:40|516.4|512.4|516.64|512.64|516.66|512.66|516.4|512.4|19
1616378870000|2021-03-22 02:07:50|516.63|512.63|516.55|512.55|516.64|512.64|516.55|512.55|9
1616378880000|2021-03-22 02:08:00|516.56|512.56|516.82|512.82|516.82|512.82|516.55|512.55|27
1616378890000|2021-03-22 02:08:10|516.75|512.75|516.79|512.79|516.95|512.95|516.75|512.75|24
1616378900000|2021-03-22 02:08:20|516.8|512.8|516.8|512.8|516.87|512.87|516.76|512.76|18
1616378910000|2021-03-22 02:08:30|516.81|512.81|516.88|512.88|516.89|512.89|516.8|512.8|17
1616378920000|2021-03-22 02:08:40|516.86|512.86|517.14|513.14|517.14|513.14|516.86|512.86|19
1616378930000|2021-03-22 02:08:50|517.11|513.11|517.01|513.01|517.14|513.14|517.01|513.01|12
1616378940000|2021-03-22 02:09:00|517.02|513.02|516.9|512.9|517.02|513.02|516.88|512.88|18
1616378950000|2021-03-22 02:09:10|516.88|512.88|516.89|512.89|516.9|512.9|516.88|512.88|7
1616378960000|2021-03-22 02:09:20|516.88|512.88|516.76|512.76|516.9|512.9|516.76|512.76|16
1616378970000|2021-03-22 02:09:30|516.75|512.75|516.63|512.63|516.75|512.75|516.5|512.5|11
1616378980000|2021-03-22 02:09:40|516.65|512.65|516.47|512.47|516.65|512.65|516.47|512.47|20
1616378990000|2021-03-22 02:09:50|516.48|512.48|516.36|512.36|516.48|512.48|516.33|512.33|21
1616379000000|2021-03-22 02:10:00|516.43|512.43|516.22|512.22|516.47|512.47|516.22|512.22|15
1616379010000|2021-03-22 02:10:10|516.23|512.23|516.22|512.22|516.23|512.23|516.17|512.17|9
1616379020000|2021-03-22 02:10:20|516.2|512.2|516.32|512.32|516.34|512.34|516.2|512.2|12
1616379030000|2021-03-22 02:10:30|516.33|512.33|516.29|512.29|516.39|512.39|516.28|512.28|18
1616379040000|2021-03-22 02:10:40|516.28|512.28|516.22|512.22|516.29|512.29|516.19|512.19|16
1616379050000|2021-03-22 02:10:50|516.23|512.23|516.18|512.18|516.28|512.28|516.18|512.18|12
1616379060000|2021-03-22 02:11:00|516.21|512.21|516.51|512.51|516.52|512.52|516.17|512.17|19
1616379070000|2021-03-22 02:11:10|516.52|512.52|516.69|512.69|516.69|512.69|516.49|512.49|21
1616379080000|2021-03-22 02:11:20|516.68|512.68|516.73|512.73|516.81|512.81|516.68|512.68|13
1616379090000|2021-03-22 02:11:30|516.74|512.74|516.75|512.75|516.77|512.77|516.73|512.73|13
1616379100000|2021-03-22 02:11:40|516.74|512.74|516.78|512.78|516.78|512.78|516.74|512.74|9
1616379110000|2021-03-22 02:11:50|516.79|512.79|517.1|513.1|517.1|513.1|516.77|512.77|14
1616379120000|2021-03-22 02:12:00|517.11|513.11|517.18|513.18|517.19|513.19|517.1|513.1|14
1616379130000|2021-03-22 02:12:10|517.14|513.14|517.04|513.04|517.15|513.15|517.01|513.01|11
1616379140000|2021-03-22 02:12:20|517.03|513.03|517.07|513.07|517.07|513.07|517.02|513.02|7
1616379150000|2021-03-22 02:12:30|517.05|513.05|517.22|513.22|517.25|513.25|517.05|513.05|12
1616379160000|2021-03-22 02:12:40|517.24|513.24|517.26|513.26|517.26|513.26|517.23|513.23|5
1616379170000|2021-03-22 02:12:50|517.24|513.24|517.21|513.21|517.24|513.24|517.03|513.03|13
1616379180000|2021-03-22 02:13:00|517.24|513.24|517.27|513.27|517.33|513.33|517.05|513.05|20
1616379190000|2021-03-22 02:13:10|517.26|513.26|517.3|513.3|517.3|513.3|517.26|513.26|11
1616379200000|2021-03-22 02:13:20|517.29|513.29|517|513|517.29|513.29|516.94|512.94|16
1616379210000|2021-03-22 02:13:30|517.01|513.01|516.95|512.95|517.02|513.02|516.88|512.88|17
1616379220000|2021-03-22 02:13:40|516.96|512.96|516.86|512.86|516.96|512.96|516.75|512.75|21
1616379230000|2021-03-22 02:13:50|516.85|512.85|516.69|512.69|516.87|512.87|516.69|512.69|13
1616379240000|2021-03-22 02:14:00|516.7|512.7|516.84|512.84|516.85|512.85|516.65|512.65|24
1616379250000|2021-03-22 02:14:10|516.83|512.83|516.89|512.89|516.93|512.93|516.83|512.83|15
1616379260000|2021-03-22 02:14:20|516.88|512.88|516.85|512.85|516.89|512.89|516.81|512.81|16
1616379270000|2021-03-22 02:14:30|516.83|512.83|516.86|512.86|516.86|512.86|516.83|512.83|8
1616379280000|2021-03-22 02:14:40|516.85|512.85|516.9|512.9|516.93|512.93|516.85|512.85|21
1616379290000|2021-03-22 02:14:50|516.92|512.92|516.98|512.98|516.98|512.98|516.9|512.9|9
1616379300000|2021-03-22 02:15:00|516.99|512.99|517.01|513.01|517.01|513.01|516.94|512.94|14
1616379310000|2021-03-22 02:15:10|517|513|517.01|513.01|517.07|513.07|517|513|16
1616379320000|2021-03-22 02:15:20|517.02|513.02|517.01|513.01|517.03|513.03|516.95|512.95|13
1616379330000|2021-03-22 02:15:30|517|513|517.01|513.01|517.03|513.03|517|513|14
1616379340000|2021-03-22 02:15:40|517|513|516.96|512.96|517|513|516.96|512.96|5
1616379350000|2021-03-22 02:15:50|516.97|512.97|516.94|512.94|516.98|512.98|516.92|512.92|19
1616379360000|2021-03-22 02:16:00|516.95|512.95|516.94|512.94|516.95|512.95|516.93|512.93|9
1616379370000|2021-03-22 02:16:10|516.93|512.93|517.03|513.03|517.03|513.03|516.93|512.93|10
1616379380000|2021-03-22 02:16:20|517.12|513.12|517.29|513.29|517.29|513.29|517.12|513.12|12
1616379390000|2021-03-22 02:16:30|517.28|513.28|517.28|513.28|517.34|513.34|517.27|513.27|14
1616379400000|2021-03-22 02:16:40|517.25|513.25|517.25|513.25|517.28|513.28|517.25|513.25|3
1616379410000|2021-03-22 02:16:50|517.23|513.23|517.46|513.46|517.46|513.46|517.23|513.23|19
1616379420000|2021-03-22 02:17:00|517.42|513.42|517.51|513.51|517.53|513.53|517.42|513.42|9
1616379430000|2021-03-22 02:17:10|517.48|513.48|517.46|513.46|517.48|513.48|517.43|513.43|13
1616379440000|2021-03-22 02:17:20|517.45|513.45|517.5|513.5|517.5|513.5|517.45|513.45|15
1616379450000|2021-03-22 02:17:30|517.49|513.49|517.49|513.49|517.5|513.5|517.48|513.48|7
1616379460000|2021-03-22 02:17:40|517.5|513.5|517.49|513.49|517.5|513.5|517.49|513.49|6
1616379470000|2021-03-22 02:17:50|517.43|513.43|517.52|513.52|517.52|513.52|517.42|513.42|20
1616379480000|2021-03-22 02:18:00|517.53|513.53|517.52|513.52|517.55|513.55|517.45|513.45|21
1616379490000|2021-03-22 02:18:10|517.51|513.51|517.52|513.52|517.54|513.54|517.5|513.5|19
1616379510000|2021-03-22 02:18:30|517.49|513.49|517.44|513.44|517.52|513.52|517.43|513.43|19
1616379520000|2021-03-22 02:18:40|517.43|513.43|517.49|513.49|517.5|513.5|517.42|513.42|18
1616379530000|2021-03-22 02:18:50|517.5|513.5|517.52|513.52|517.55|513.55|517.5|513.5|11
1616379540000|2021-03-22 02:19:00|517.54|513.54|517.58|513.58|517.58|513.58|517.53|513.53|8
1616379550000|2021-03-22 02:19:10|517.6|513.6|517.6|513.6|517.6|513.6|517.58|513.58|11
1616379560000|2021-03-22 02:19:20|517.59|513.59|517.53|513.53|517.6|513.6|517.48|513.48|18
1616379570000|2021-03-22 02:19:30|517.54|513.54|517.54|513.54|517.6|513.6|517.49|513.49|16
1616379580000|2021-03-22 02:19:40|517.55|513.55|517.49|513.49|517.55|513.55|517.48|513.48|6
1616379590000|2021-03-22 02:19:50|517.48|513.48|517.49|513.49|517.59|513.59|517.48|513.48|7
1616379600000|2021-03-22 02:20:00|517.48|513.48|517.59|513.59|517.59|513.59|517.48|513.48|12
1616379610000|2021-03-22 02:20:10|517.58|513.58|517.6|513.6|517.6|513.6|517.58|513.58|3
1616379620000|2021-03-22 02:20:20|517.59|513.59|517.42|513.42|517.6|513.6|517.37|513.37|10
1616379630000|2021-03-22 02:20:30|517.26|513.26|517.36|513.36|517.43|513.43|517.26|513.26|18
1616379640000|2021-03-22 02:20:40|517.37|513.37|517.42|513.42|517.42|513.42|517.34|513.34|13
1616379650000|2021-03-22 02:20:50|517.41|513.41|517.42|513.42|517.43|513.43|517.4|513.4|17
1616379660000|2021-03-22 02:21:00|517.43|513.43|517.47|513.47|517.5|513.5|517.34|513.34|18
1616379670000|2021-03-22 02:21:10|517.48|513.48|517.47|513.47|517.52|513.52|517.47|513.47|13
1616379680000|2021-03-22 02:21:20|517.48|513.48|517.55|513.55|517.58|513.58|517.48|513.48|17
1616379690000|2021-03-22 02:21:30|517.56|513.56|517.58|513.58|517.58|513.58|517.56|513.56|2
1616379700000|2021-03-22 02:21:40|517.55|513.55|517.55|513.55|517.55|513.55|517.54|513.54|3
1616379710000|2021-03-22 02:21:50|517.54|513.54|517.55|513.55|517.55|513.55|517.54|513.54|4
1616379720000|2021-03-22 02:22:00|517.56|513.56|517.54|513.54|517.56|513.56|517.51|513.51|13
1616379730000|2021-03-22 02:22:10|517.52|513.52|517.56|513.56|517.57|513.57|517.52|513.52|11
1616379740000|2021-03-22 02:22:20|517.57|513.57|517.55|513.55|517.57|513.57|517.54|513.54|12
1616379750000|2021-03-22 02:22:30|517.56|513.56|517.57|513.57|517.57|513.57|517.56|513.56|2
1616379760000|2021-03-22 02:22:40|517.58|513.58|517.59|513.59|517.59|513.59|517.57|513.57|8
1616379770000|2021-03-22 02:22:50|517.6|513.6|517.59|513.59|517.61|513.61|517.57|513.57|12
1616379780000|2021-03-22 02:23:00|517.57|513.57|518.37|514.37|518.43|514.43|517.52|513.52|21
1616379790000|2021-03-22 02:23:10|518.39|514.39|518.54|514.54|518.54|514.54|518.38|514.38|23
1616379800000|2021-03-22 02:23:20|518.56|514.56|518.67|514.67|518.81|514.81|518.47|514.47|24
1616379810000|2021-03-22 02:23:30|518.7|514.7|518.36|514.36|518.89|514.89|518.35|514.35|19
1616379820000|2021-03-22 02:23:40|518.37|514.37|518.48|514.48|518.48|514.48|518.33|514.33|23
1616379830000|2021-03-22 02:23:50|518.47|514.47|518.61|514.61|518.65|514.65|518.46|514.46|18
1616379840000|2021-03-22 02:24:00|518.69|514.69|518.75|514.75|518.76|514.76|518.64|514.64|13
1616379850000|2021-03-22 02:24:10|518.76|514.76|518.53|514.53|518.76|514.76|518.53|514.53|21
1616379860000|2021-03-22 02:24:20|518.55|514.55|518.41|514.41|518.6|514.6|518.37|514.37|22
1616379870000|2021-03-22 02:24:30|518.43|514.43|518.42|514.42|518.46|514.46|518.42|514.42|16
1616379880000|2021-03-22 02:24:40|518.44|514.44|518.45|514.45|518.46|514.46|518.43|514.43|11
1616379890000|2021-03-22 02:24:50|518.46|514.46|518.47|514.47|518.47|514.47|518.45|514.45|6
1616379900000|2021-03-22 02:25:00|518.46|514.46|518.38|514.38|518.48|514.48|518.38|514.38|18
1616379910000|2021-03-22 02:25:10|518.37|514.37|518.35|514.35|518.38|514.38|518.35|514.35|8
1616379920000|2021-03-22 02:25:20|518.36|514.36|518.37|514.37|518.38|514.38|518.35|514.35|7
1616379930000|2021-03-22 02:25:30|518.36|514.36|518.38|514.38|518.38|514.38|518.36|514.36|9
1616379940000|2021-03-22 02:25:40|518.37|514.37|518.21|514.21|518.37|514.37|518.18|514.18|13
1616379950000|2021-03-22 02:25:50|518.22|514.22|518.27|514.27|518.33|514.33|518.19|514.19|17
1616379960000|2021-03-22 02:26:00|518.29|514.29|518.4|514.4|518.41|514.41|518.29|514.29|17
1616379970000|2021-03-22 02:26:10|518.37|514.37|518.38|514.38|518.38|514.38|518.36|514.36|10
1616379980000|2021-03-22 02:26:20|518.4|514.4|518.43|514.43|518.43|514.43|518.4|514.4|4
1616379990000|2021-03-22 02:26:30|518.39|514.39|518.4|514.4|518.4|514.4|518.38|514.38|8
1616380000000|2021-03-22 02:26:40|518.39|514.39|518.41|514.41|518.44|514.44|518.37|514.37|15
1616380010000|2021-03-22 02:26:50|518.42|514.42|518.41|514.41|518.43|514.43|518.41|514.41|6
1616380020000|2021-03-22 02:27:00|518.42|514.42|518.41|514.41|518.42|514.42|518.41|514.41|4
1616380030000|2021-03-22 02:27:10|518.42|514.42|518.63|514.63|518.64|514.64|518.41|514.41|20
1616380040000|2021-03-22 02:27:20|518.62|514.62|518.65|514.65|518.67|514.67|518.57|514.57|12
1616380050000|2021-03-22 02:27:30|518.64|514.64|518.83|514.83|518.83|514.83|518.64|514.64|7
1616380060000|2021-03-22 02:27:40|518.85|514.85|519.47|515.47|519.48|515.48|518.84|514.84|22
1616380070000|2021-03-22 02:27:50|519.49|515.49|519.72|515.72|519.73|515.73|519.41|515.41|25
1616380080000|2021-03-22 02:28:00|519.71|515.71|519.65|515.65|519.72|515.72|519.58|515.58|26
1616380090000|2021-03-22 02:28:10|519.63|515.63|519.37|515.37|519.71|515.71|519.31|515.31|23
1616380100000|2021-03-22 02:28:20|519.36|515.36|519.44|515.44|519.45|515.45|519.36|515.36|15
1616380110000|2021-03-22 02:28:30|519.43|515.43|519.27|515.27|519.43|515.43|519.27|515.27|17
1616380120000|2021-03-22 02:28:40|519.23|515.23|519.24|515.24|519.26|515.26|519.23|515.23|16
1616380130000|2021-03-22 02:28:50|519.25|515.25|519.25|515.25|519.26|515.26|519.24|515.24|5
1616380140000|2021-03-22 02:29:00|519.24|515.24|519.24|515.24|519.28|515.28|519.24|515.24|14
1616380150000|2021-03-22 02:29:10|519.25|515.25|519.38|515.38|519.38|515.38|519.24|515.24|9
1616380160000|2021-03-22 02:29:20|519.34|515.34|519.37|515.37|519.37|515.37|519.25|515.25|12
1616380170000|2021-03-22 02:29:30|519.36|515.36|519.24|515.24|519.37|515.37|519.24|515.24|5
1616380180000|2021-03-22 02:29:40|519.25|515.25|519.57|515.57|519.57|515.57|519.23|515.23|19
1616380190000|2021-03-22 02:29:50|519.56|515.56|519.5|515.5|519.56|515.56|519.49|515.49|12
1616380200000|2021-03-22 02:30:00|519.54|515.54|519.52|515.52|519.56|515.56|519.5|515.5|15
1616380210000|2021-03-22 02:30:10|519.53|515.53|519.48|515.48|519.55|515.55|519.48|515.48|7
1616380220000|2021-03-22 02:30:20|519.52|515.52|519.5|515.5|519.55|515.55|519.48|515.48|12
1616380230000|2021-03-22 02:30:30|519.49|515.49|519.48|515.48|519.52|515.52|519.42|515.42|13
1616380240000|2021-03-22 02:30:40|519.49|515.49|519.34|515.34|519.49|515.49|519.28|515.28|9
1616380250000|2021-03-22 02:30:50|519.32|515.32|519.32|515.32|519.36|515.36|519.3|515.3|10
1616380260000|2021-03-22 02:31:00|519.27|515.27|519.16|515.16|519.29|515.29|519.16|515.16|4
1616380270000|2021-03-22 02:31:10|519.15|515.15|519.1|515.1|519.16|515.16|519.07|515.07|17
1616380280000|2021-03-22 02:31:20|519.09|515.09|519.07|515.07|519.15|515.15|519.07|515.07|5
1616380300000|2021-03-22 02:31:40|519.13|515.13|519.18|515.18|519.2|515.2|519.13|515.13|19
1616380310000|2021-03-22 02:31:50|519.19|515.19|519.43|515.43|519.43|515.43|519.19|515.19|13
1616380320000|2021-03-22 02:32:00|519.4|515.4|519.4|515.4|519.42|515.42|519.27|515.27|16
1616380330000|2021-03-22 02:32:10|519.38|515.38|519.18|515.18|519.39|515.39|519.18|515.18|21
1616380340000|2021-03-22 02:32:20|519.19|515.19|519.19|515.19|519.23|515.23|519.18|515.18|16
1616380350000|2021-03-22 02:32:30|519.2|515.2|519.2|515.2|519.22|515.22|519.18|515.18|7
1616380360000|2021-03-22 02:32:40|519.19|515.19|519.2|515.2|519.24|515.24|519.18|515.18|14
1616380370000|2021-03-22 02:32:50|519.21|515.21|519.21|515.21|519.23|515.23|519.2|515.2|9
1616380380000|2021-03-22 02:33:00|519.2|515.2|519.33|515.33|519.33|515.33|519.2|515.2|14
1616380390000|2021-03-22 02:33:10|519.34|515.34|519.37|515.37|519.42|515.42|519.29|515.29|14
1616380400000|2021-03-22 02:33:20|519.38|515.38|519.37|515.37|519.41|515.41|519.36|515.36|9
1616380410000|2021-03-22 02:33:30|519.36|515.36|519.36|515.36|519.37|515.37|519.36|515.36|9
1616380420000|2021-03-22 02:33:40|519.37|515.37|519.38|515.38|519.41|515.41|519.36|515.36|14
1616380430000|2021-03-22 02:33:50|519.39|515.39|519.44|515.44|519.44|515.44|519.38|515.38|6
1616380440000|2021-03-22 02:34:00|519.4|515.4|519.42|515.42|519.43|515.43|519.4|515.4|11
1616380450000|2021-03-22 02:34:10|519.43|515.43|519.46|515.46|519.48|515.48|519.41|515.41|14
1616380460000|2021-03-22 02:34:20|519.47|515.47|519.46|515.46|519.49|515.49|519.41|515.41|18
1616380470000|2021-03-22 02:34:30|519.48|515.48|519.56|515.56|519.56|515.56|519.45|515.45|16
1616380480000|2021-03-22 02:34:40|519.53|515.53|519.56|515.56|519.56|515.56|519.52|515.52|10
1616380490000|2021-03-22 02:34:50|519.53|515.53|519.66|515.66|519.72|515.72|519.53|515.53|20
1616380500000|2021-03-22 02:35:00|519.64|515.64|519.85|515.85|519.87|515.87|519.64|515.64|23
1616380510000|2021-03-22 02:35:10|519.86|515.86|519.91|515.91|519.92|515.92|519.83|515.83|18
1616380520000|2021-03-22 02:35:20|519.92|515.92|519.92|515.92|519.93|515.93|519.91|515.91|13
1616380530000|2021-03-22 02:35:30|519.93|515.93|520.02|516.02|520.06|516.06|519.85|515.85|32
1616380540000|2021-03-22 02:35:40|520.01|516.01|520.04|516.04|520.08|516.08|520.01|516.01|10
1616380550000|2021-03-22 02:35:50|520.03|516.03|519.95|515.95|520.03|516.03|519.86|515.86|18
1616380560000|2021-03-22 02:36:00|519.94|515.94|519.93|515.93|519.96|515.96|519.92|515.92|18
1616380570000|2021-03-22 02:36:10|519.92|515.92|519.75|515.75|519.92|515.92|519.74|515.74|29
1616380580000|2021-03-22 02:36:20|519.74|515.74|519.6|515.6|519.74|515.74|519.58|515.58|21
1616380590000|2021-03-22 02:36:30|519.59|515.59|519.64|515.64|519.71|515.71|519.58|515.58|17
1616380600000|2021-03-22 02:36:40|519.63|515.63|519.53|515.53|519.64|515.64|519.53|515.53|17
1616380610000|2021-03-22 02:36:50|519.56|515.56|519.53|515.53|519.56|515.56|519.52|515.52|17
1616380620000|2021-03-22 02:37:00|519.55|515.55|519.66|515.66|519.72|515.72|519.53|515.53|25
1616380630000|2021-03-22 02:37:10|519.65|515.65|519.66|515.66|519.69|515.69|519.65|515.65|8
1616380640000|2021-03-22 02:37:20|519.67|515.67|519.72|515.72|519.79|515.79|519.67|515.67|8
1616380650000|2021-03-22 02:37:30|519.7|515.7|519.68|515.68|519.71|515.71|519.63|515.63|15
1616380660000|2021-03-22 02:37:40|519.71|515.71|519.74|515.74|519.75|515.75|519.69|515.69|17
1616380670000|2021-03-22 02:37:50|519.73|515.73|519.76|515.76|519.76|515.76|519.69|515.69|13
1616380680000|2021-03-22 02:38:00|519.77|515.77|519.66|515.66|519.87|515.87|519.6|515.6|23
1616380690000|2021-03-22 02:38:10|519.61|515.61|519.59|515.59|519.62|515.62|519.57|515.57|16
1616380700000|2021-03-22 02:38:20|519.57|515.57|519.55|515.55|519.61|515.61|519.55|515.55|20
1616380710000|2021-03-22 02:38:30|519.57|515.57|519.56|515.56|519.57|515.57|519.55|515.55|12
1616380720000|2021-03-22 02:38:40|519.57|515.57|519.59|515.59|519.59|515.59|519.56|515.56|5
1616380730000|2021-03-22 02:38:50|519.55|515.55|519.59|515.59|519.59|515.59|519.55|515.55|3
1616380740000|2021-03-22 02:39:00|519.58|515.58|519.58|515.58|519.59|515.59|519.57|515.57|7
1616380750000|2021-03-22 02:39:10|519.55|515.55|519.58|515.58|519.6|515.6|519.55|515.55|15
1616380760000|2021-03-22 02:39:20|519.59|515.59|519.59|515.59|519.6|515.6|519.58|515.58|7
1616380770000|2021-03-22 02:39:30|519.58|515.58|519.55|515.55|519.58|515.58|519.54|515.54|13
1616380780000|2021-03-22 02:39:40|519.58|515.58|519.56|515.56|519.59|515.59|519.55|515.55|15
1616380790000|2021-03-22 02:39:50|519.55|515.55|519.55|515.55|519.56|515.56|519.55|515.55|9
1616380800000|2021-03-22 02:40:00|519.54|515.54|519.6|515.6|519.67|515.67|519.54|515.54|12
1616380810000|2021-03-22 02:40:10|519.65|515.65|519.61|515.61|519.65|515.65|519.6|515.6|7
1616380820000|2021-03-22 02:40:20|519.64|515.64|519.55|515.55|519.64|515.64|519.53|515.53|14
1616380830000|2021-03-22 02:40:30|519.57|515.57|519.7|515.7|519.7|515.7|519.56|515.56|8
1616380840000|2021-03-22 02:40:40|519.69|515.69|519.74|515.74|519.74|515.74|519.68|515.68|12
1616380850000|2021-03-22 02:40:50|519.71|515.71|519.73|515.73|519.75|515.75|519.7|515.7|12
1616380860000|2021-03-22 02:41:00|519.74|515.74|519.63|515.63|519.75|515.75|519.63|515.63|11
1616380870000|2021-03-22 02:41:10|519.65|515.65|519.64|515.64|519.65|515.65|519.63|515.63|3
1616380880000|2021-03-22 02:41:20|519.63|515.63|519.63|515.63|519.64|515.64|519.63|515.63|3
1616380890000|2021-03-22 02:41:30|519.64|515.64|519.65|515.65|519.65|515.65|519.64|515.64|2
1616380900000|2021-03-22 02:41:40|519.66|515.66|519.67|515.67|519.68|515.68|519.65|515.65|7
1616380910000|2021-03-22 02:41:50|519.7|515.7|519.69|515.69|519.7|515.7|519.67|515.67|3
1616380920000|2021-03-22 02:42:00|519.68|515.68|519.55|515.55|519.68|515.68|519.51|515.51|15
1616380930000|2021-03-22 02:42:10|519.56|515.56|519.54|515.54|519.57|515.57|519.54|515.54|3
1616380950000|2021-03-22 02:42:30|519.59|515.59|519.56|515.56|519.59|515.59|519.56|515.56|5
1616380960000|2021-03-22 02:42:40|519.57|515.57|519.51|515.51|519.57|515.57|519.5|515.5|6
1616380970000|2021-03-22 02:42:50|519.53|515.53|519.63|515.63|519.66|515.66|519.53|515.53|13
1616380980000|2021-03-22 02:43:00|519.66|515.66|519.59|515.59|519.66|515.66|519.49|515.49|16
1616380990000|2021-03-22 02:43:10|519.6|515.6|519.65|515.65|519.65|515.65|519.6|515.6|5
1616381000000|2021-03-22 02:43:20|519.64|515.64|519.63|515.63|519.65|515.65|519.61|515.61|9
1616381010000|2021-03-22 02:43:30|519.64|515.64|519.65|515.65|519.68|515.68|519.64|515.64|7
1616381020000|2021-03-22 02:43:40|519.63|515.63|519.37|515.37|519.64|515.64|519.35|515.35|21
1616381030000|2021-03-22 02:43:50|519.38|515.38|519.41|515.41|519.42|515.42|519.37|515.37|8
1616381040000|2021-03-22 02:44:00|519.4|515.4|519.44|515.44|519.45|515.45|519.4|515.4|13
1616381050000|2021-03-22 02:44:10|519.46|515.46|519.67|515.67|519.7|515.7|519.44|515.44|17
1616381060000|2021-03-22 02:44:20|519.66|515.66|519.68|515.68|519.68|515.68|519.64|515.64|13
1616381070000|2021-03-22 02:44:30|519.69|515.69|519.69|515.69|519.7|515.7|519.64|515.64|16
1616381080000|2021-03-22 02:44:40|519.7|515.7|520|516|520|516|519.7|515.7|16
1616381090000|2021-03-22 02:44:50|519.98|515.98|520.16|516.16|520.17|516.17|519.98|515.98|18
1616381100000|2021-03-22 02:45:00|520.2|516.2|520.13|516.13|520.31|516.31|520.09|516.09|27
1616381110000|2021-03-22 02:45:10|520.12|516.12|520.05|516.05|520.16|516.16|520.03|516.03|20
1616381120000|2021-03-22 02:45:20|520.01|516.01|520.04|516.04|520.05|516.05|520|516|10
1616381130000|2021-03-22 02:45:30|520.05|516.05|519.87|515.87|520.05|516.05|519.83|515.83|23
1616381140000|2021-03-22 02:45:40|519.86|515.86|519.81|515.81|519.9|515.9|519.78|515.78|19
1616381150000|2021-03-22 02:45:50|519.8|515.8|519.78|515.78|519.81|515.81|519.75|515.75|16
1616381160000|2021-03-22 02:46:00|519.77|515.77|519.77|515.77|519.82|515.82|519.74|515.74|19
1616381170000|2021-03-22 02:46:10|519.82|515.82|519.46|515.46|519.83|515.83|519.46|515.46|16
1616381180000|2021-03-22 02:46:20|519.44|515.44|519.37|515.37|519.44|515.44|519.35|515.35|9
1616381190000|2021-03-22 02:46:30|519.36|515.36|519.37|515.37|519.38|515.38|519.36|515.36|10
1616381200000|2021-03-22 02:46:40|519.36|515.36|519.36|515.36|519.37|515.37|519.36|515.36|3
1616381210000|2021-03-22 02:46:50|519.37|515.37|519.33|515.33|519.37|515.37|519.29|515.29|8
1616381220000|2021-03-22 02:47:00|519.32|515.32|519.6|515.6|519.65|515.65|519.32|515.32|16
1616381230000|2021-03-22 02:47:10|519.63|515.63|519.65|515.65|519.66|515.66|519.56|515.56|17
1616381240000|2021-03-22 02:47:20|519.64|515.64|519.66|515.66|519.68|515.68|519.64|515.64|5
1616381250000|2021-03-22 02:47:30|519.65|515.65|519.58|515.58|519.66|515.66|519.55|515.55|20
1616381260000|2021-03-22 02:47:40|519.57|515.57|519.67|515.67|519.7|515.7|519.57|515.57|16
1616381270000|2021-03-22 02:47:50|519.7|515.7|519.69|515.69|519.73|515.73|519.67|515.67|16
1616381280000|2021-03-22 02:48:00|519.7|515.7|519.72|515.72|519.73|515.73|519.69|515.69|12
1616381290000|2021-03-22 02:48:10|519.71|515.71|519.74|515.74|519.76|515.76|519.71|515.71|9
1616381300000|2021-03-22 02:48:20|519.78|515.78|519.65|515.65|519.78|515.78|519.65|515.65|9
1616381310000|2021-03-22 02:48:30|519.64|515.64|519.63|515.63|519.64|515.64|519.63|515.63|8
1616381320000|2021-03-22 02:48:40|519.64|515.64|519.65|515.65|519.65|515.65|519.63|515.63|10
1616381330000|2021-03-22 02:48:50|519.64|515.64|519.64|515.64|519.64|515.64|519.61|515.61|5
1616381340000|2021-03-22 02:49:00|519.65|515.65|519.7|515.7|519.74|515.74|519.64|515.64|12
1616381350000|2021-03-22 02:49:10|519.71|515.71|519.75|515.75|519.75|515.75|519.71|515.71|2
1616381360000|2021-03-22 02:49:20|519.77|515.77|519.94|515.94|519.95|515.95|519.77|515.77|12
1616381370000|2021-03-22 02:49:30|519.93|515.93|519.96|515.96|519.96|515.96|519.93|515.93|5
1616381380000|2021-03-22 02:49:40|519.99|515.99|520.1|516.1|520.15|516.15|519.99|515.99|21
1616381390000|2021-03-22 02:49:50|520.08|516.08|520.06|516.06|520.1|516.1|520.06|516.06|16
1616381400000|2021-03-22 02:50:00|520.05|516.05|520.1|516.1|520.12|516.12|520.05|516.05|17
1616381410000|2021-03-22 02:50:10|520.09|516.09|519.97|515.97|520.11|516.11|519.97|515.97|16
1616381420000|2021-03-22 02:50:20|519.96|515.96|519.98|515.98|520.01|516.01|519.96|515.96|13
1616381430000|2021-03-22 02:50:30|519.97|515.97|519.9|515.9|519.99|515.99|519.89|515.89|19
1616381440000|2021-03-22 02:50:40|519.94|515.94|519.91|515.91|519.98|515.98|519.88|515.88|14
1616381450000|2021-03-22 02:50:50|519.9|515.9|519.85|515.85|519.91|515.91|519.84|515.84|10
1616381460000|2021-03-22 02:51:00|519.84|515.84|519.81|515.81|519.84|515.84|519.8|515.8|10
1616381470000|2021-03-22 02:51:10|519.83|515.83|519.83|515.83|519.83|515.83|519.81|515.81|3
1616381480000|2021-03-22 02:51:20|519.81|515.81|519.75|515.75|519.84|515.84|519.67|515.67|15
1616381490000|2021-03-22 02:51:30|519.73|515.73|519.74|515.74|519.76|515.76|519.7|515.7|10
1616381500000|2021-03-22 02:51:40|519.76|515.76|519.72|515.72|519.76|515.76|519.7|515.7|12
1616381510000|2021-03-22 02:51:50|519.71|515.71|519.71|515.71|519.74|515.74|519.69|515.69|18
1616381520000|2021-03-22 02:52:00|519.73|515.73|519.74|515.74|519.74|515.74|519.7|515.7|8
1616381530000|2021-03-22 02:52:10|519.75|515.75|519.68|515.68|519.75|515.75|519.64|515.64|17
1616381540000|2021-03-22 02:52:20|519.69|515.69|519.68|515.68|519.74|515.74|519.67|515.67|12
1616381550000|2021-03-22 02:52:30|519.73|515.73|519.87|515.87|519.87|515.87|519.69|515.69|12
1616381560000|2021-03-22 02:52:40|519.91|515.91|519.88|515.88|520|516|519.85|515.85|15
1616381570000|2021-03-22 02:52:50|519.89|515.89|519.92|515.92|519.92|515.92|519.87|515.87|16
1616381580000|2021-03-22 02:53:00|519.93|515.93|520.14|516.14|520.15|516.15|519.93|515.93|11
1616381590000|2021-03-22 02:53:10|520.13|516.13|520.08|516.08|520.18|516.18|520|516|27
1616381600000|2021-03-22 02:53:20|520.09|516.09|520.12|516.12|520.12|516.12|520.09|516.09|12
1616381610000|2021-03-22 02:53:30|520.11|516.11|520.13|516.13|520.13|516.13|520.1|516.1|11
1616381620000|2021-03-22 02:53:40|520.14|516.14|520.15|516.15|520.18|516.18|520.09|516.09|22
1616381630000|2021-03-22 02:53:50|520.14|516.14|520.53|516.53|520.54|516.54|520.13|516.13|23
1616381640000|2021-03-22 02:54:00|520.43|516.43|520.34|516.34|520.43|516.43|520.26|516.26|19
1616381650000|2021-03-22 02:54:10|520.33|516.33|520.1|516.1|520.34|516.34|520.09|516.09|12
1616381660000|2021-03-22 02:54:20|520.11|516.11|520.12|516.12|520.14|516.14|520.08|516.08|17
1616381670000|2021-03-22 02:54:30|520.14|516.14|520.23|516.23|520.23|516.23|520.14|516.14|15
1616381680000|2021-03-22 02:54:40|520.22|516.22|520.37|516.37|520.37|516.37|520.22|516.22|12
1616381690000|2021-03-22 02:54:50|520.38|516.38|520.39|516.39|520.44|516.44|520.37|516.37|19
1616381700000|2021-03-22 02:55:00|520.38|516.38|520.37|516.37|520.44|516.44|520.37|516.37|8
1616381710000|2021-03-22 02:55:10|520.41|516.41|520.38|516.38|520.42|516.42|520.34|516.34|12
1616381720000|2021-03-22 02:55:20|520.34|516.34|520.35|516.35|520.38|516.38|520.34|516.34|12
1616381730000|2021-03-22 02:55:30|520.36|516.36|520.4|516.4|520.4|516.4|520.36|516.36|2
1616381740000|2021-03-22 02:55:40|520.46|516.46|520.4|516.4|520.46|516.46|520.34|516.34|20
1616381750000|2021-03-22 02:55:50|520.42|516.42|520.39|516.39|520.47|516.47|520.38|516.38|11
1616381760000|2021-03-22 02:56:00|520.45|516.45|520.41|516.41|520.45|516.45|520.39|516.39|20
1616381770000|2021-03-22 02:56:10|520.42|516.42|520.3|516.3|520.45|516.45|520.26|516.26|11
1616381780000|2021-03-22 02:56:20|520.34|516.34|520.31|516.31|520.34|516.34|520.31|516.31|3
1616381790000|2021-03-22 02:56:30|520.3|516.3|520.28|516.28|520.31|516.31|520.27|516.27|12
1616381800000|2021-03-22 02:56:40|520.27|516.27|520.19|516.19|520.27|516.27|520.19|516.19|6
1616381810000|2021-03-22 02:56:50|520.16|516.16|520.21|516.21|520.23|516.23|520.13|516.13|21
1616381820000|2021-03-22 02:57:00|520.2|516.2|520.21|516.21|520.23|516.23|520.19|516.19|11
1616381830000|2021-03-22 02:57:10|520.22|516.22|520.12|516.12|520.22|516.22|520.12|516.12|16
1616381840000|2021-03-22 02:57:20|520.15|516.15|520.16|516.16|520.17|516.17|520.11|516.11|19
1616381850000|2021-03-22 02:57:30|520.15|516.15|520.14|516.14|520.2|516.2|520.12|516.12|18
1616381860000|2021-03-22 02:57:40|520.15|516.15|520.12|516.12|520.16|516.16|520.12|516.12|10
1616381870000|2021-03-22 02:57:50|520.16|516.16|520.21|516.21|520.21|516.21|520.12|516.12|16
1616381880000|2021-03-22 02:58:00|520.2|516.2|520.18|516.18|520.21|516.21|520.16|516.16|15
1616381890000|2021-03-22 02:58:10|520.17|516.17|520.12|516.12|520.17|516.17|520.11|516.11|17
1616381900000|2021-03-22 02:58:20|520.14|516.14|520.16|516.16|520.16|516.16|520.14|516.14|4
1616381910000|2021-03-22 02:58:30|520.17|516.17|520.33|516.33|520.35|516.35|520.16|516.16|15
1616381920000|2021-03-22 02:58:40|520.35|516.35|520.37|516.37|520.44|516.44|520.35|516.35|21
1616381930000|2021-03-22 02:58:50|520.36|516.36|520.5|516.5|520.51|516.51|520.36|516.36|17
1616381940000|2021-03-22 02:59:00|520.49|516.49|520.43|516.43|520.5|516.5|520.41|516.41|22
1616381950000|2021-03-22 02:59:10|520.42|516.42|520.42|516.42|520.43|516.43|520.41|516.41|9
1616381960000|2021-03-22 02:59:20|520.44|516.44|520.49|516.49|520.53|516.53|520.41|516.41|20
1616381970000|2021-03-22 02:59:30|520.5|516.5|520.73|516.73|520.81|516.81|520.45|516.45|28
1616381980000|2021-03-22 02:59:40|520.76|516.76|520.77|516.77|520.8|516.8|520.74|516.74|18
1616381990000|2021-03-22 02:59:50|520.74|516.74|520.78|516.78|520.8|516.8|520.73|516.73|20
1616382000000|2021-03-22 03:00:00|520.79|516.79|520.74|516.74|520.79|516.79|520.71|516.71|22
1616382010000|2021-03-22 03:00:10|520.75|516.75|520.75|516.75|520.79|516.79|520.71|516.71|19
1616382020000|2021-03-22 03:00:20|520.76|516.76|520.66|516.66|520.8|516.8|520.65|516.65|21
1616382030000|2021-03-22 03:00:30|520.69|516.69|520.67|516.67|520.71|516.71|520.62|516.62|21
1616382040000|2021-03-22 03:00:40|520.73|516.73|520.74|516.74|520.78|516.78|520.68|516.68|26
1616382050000|2021-03-22 03:00:50|520.72|516.72|520.74|516.74|520.78|516.78|520.7|516.7|21
1616382060000|2021-03-22 03:01:00|520.75|516.75|520.76|516.76|520.77|516.77|520.72|516.72|20
1616382070000|2021-03-22 03:01:10|520.77|516.77|520.65|516.65|520.78|516.78|520.65|516.65|14
1616382080000|2021-03-22 03:01:20|520.6|516.6|520.71|516.71|520.74|516.74|520.6|516.6|22
1616382090000|2021-03-22 03:01:30|520.7|516.7|520.65|516.65|520.71|516.71|520.63|516.63|21
1616382100000|2021-03-22 03:01:40|520.64|516.64|520.66|516.66|520.74|516.74|520.57|516.57|20
1616382110000|2021-03-22 03:01:50|520.68|516.68|520.72|516.72|520.72|516.72|520.67|516.67|4
1616382120000|2021-03-22 03:02:00|520.71|516.71|520.65|516.65|520.71|516.71|520.61|516.61|7
1616382130000|2021-03-22 03:02:10|520.63|516.63|520.66|516.66|520.67|516.67|520.62|516.62|4
1616382140000|2021-03-22 03:02:20|520.67|516.67|520.68|516.68|520.72|516.72|520.64|516.64|9
1616382150000|2021-03-22 03:02:30|520.67|516.67|520.68|516.68|520.72|516.72|520.67|516.67|13
1616382160000|2021-03-22 03:02:40|520.67|516.67|520.69|516.69|520.71|516.71|520.52|516.52|7
1616382170000|2021-03-22 03:02:50|520.68|516.68|520.7|516.7|520.71|516.71|520.67|516.67|14
1616382180000|2021-03-22 03:03:00|520.74|516.74|520.73|516.73|520.74|516.74|520.73|516.73|2
1616382190000|2021-03-22 03:03:10|520.74|516.74|520.68|516.68|520.74|516.74|520.66|516.66|8
1616382200000|2021-03-22 03:03:20|520.7|516.7|520.68|516.68|520.7|516.7|520.67|516.67|14
1616382210000|2021-03-22 03:03:30|520.7|516.7|520.69|516.69|520.7|516.7|520.69|516.69|6
1616382220000|2021-03-22 03:03:40|520.7|516.7|520.72|516.72|520.73|516.73|520.69|516.69|11
1616382230000|2021-03-22 03:03:50|520.73|516.73|520.73|516.73|520.74|516.74|520.71|516.71|9
1616382240000|2021-03-22 03:04:00|520.74|516.74|520.72|516.72|520.74|516.74|520.72|516.72|4
1616382250000|2021-03-22 03:04:10|520.73|516.73|520.75|516.75|520.76|516.76|520.73|516.73|6
1616382260000|2021-03-22 03:04:20|520.76|516.76|520.77|516.77|520.77|516.77|520.75|516.75|10
1616382270000|2021-03-22 03:04:30|520.74|516.74|520.78|516.78|520.78|516.78|520.72|516.72|8
1616382280000|2021-03-22 03:04:40|520.77|516.77|520.81|516.81|520.81|516.81|520.77|516.77|5
1616382290000|2021-03-22 03:04:50|520.78|516.78|520.78|516.78|520.81|516.81|520.78|516.78|11
1616382300000|2021-03-22 03:05:00|520.81|516.81|520.8|516.8|520.82|516.82|520.75|516.75|15
1616382310000|2021-03-22 03:05:10|520.78|516.78|520.68|516.68|520.8|516.8|520.65|516.65|12
1616382320000|2021-03-22 03:05:20|520.67|516.67|520.61|516.61|520.69|516.69|520.61|516.61|12
1616382330000|2021-03-22 03:05:30|520.6|516.6|520.69|516.69|520.73|516.73|520.6|516.6|18
1616382340000|2021-03-22 03:05:40|520.68|516.68|520.65|516.65|520.73|516.73|520.64|516.64|19
1616382350000|2021-03-22 03:05:50|520.66|516.66|520.74|516.74|520.81|516.81|520.57|516.57|21
1616382360000|2021-03-22 03:06:00|520.75|516.75|520.73|516.73|520.76|516.76|520.69|516.69|11
1616382370000|2021-03-22 03:06:10|520.74|516.74|520.7|516.7|520.75|516.75|520.67|516.67|17
1616382380000|2021-03-22 03:06:20|520.71|516.71|520.88|516.88|520.88|516.88|520.71|516.71|20
1616382390000|2021-03-22 03:06:30|520.9|516.9|520.84|516.84|520.9|516.9|520.79|516.79|18
1616382400000|2021-03-22 03:06:40|520.85|516.85|520.86|516.86|520.92|516.92|520.77|516.77|19
1616382410000|2021-03-22 03:06:50|520.85|516.85|520.86|516.86|520.9|516.9|520.84|516.84|7
1616382420000|2021-03-22 03:07:00|520.87|516.87|521.21|517.21|521.21|517.21|520.87|516.87|14
1616382430000|2021-03-22 03:07:10|521.15|517.15|521.04|517.04|521.21|517.21|521.04|517.04|15
1616382440000|2021-03-22 03:07:20|521.05|517.05|521.05|517.05|521.1|517.1|521.03|517.03|24
1616382450000|2021-03-22 03:07:30|521.06|517.06|521.1|517.1|521.11|517.11|521.05|517.05|15
1616382460000|2021-03-22 03:07:40|521.08|517.08|520.96|516.96|521.09|517.09|520.87|516.87|23
1616382470000|2021-03-22 03:07:50|520.98|516.98|521.14|517.14|521.19|517.19|520.96|516.96|22
1616382480000|2021-03-22 03:08:00|521.13|517.13|520.99|516.99|521.16|517.16|520.96|516.96|25
1616382490000|2021-03-22 03:08:10|521.05|517.05|520.97|516.97|521.06|517.06|520.94|516.94|20
1616382500000|2021-03-22 03:08:20|520.95|516.95|520.97|516.97|520.97|516.97|520.94|516.94|6
1616382510000|2021-03-22 03:08:30|521.03|517.03|520.98|516.98|521.04|517.04|520.98|516.98|7
1616382520000|2021-03-22 03:08:40|520.96|516.96|520.9|516.9|520.96|516.96|520.88|516.88|16
1616382530000|2021-03-22 03:08:50|520.92|516.92|520.77|516.77|520.94|516.94|520.74|516.74|22
1616382540000|2021-03-22 03:09:00|520.79|516.79|520.97|516.97|520.98|516.98|520.79|516.79|21
1616382550000|2021-03-22 03:09:10|520.96|516.96|521.02|517.02|521.03|517.03|520.96|516.96|11
1616382560000|2021-03-22 03:09:20|521.01|517.01|521.01|517.01|521.03|517.03|521.01|517.01|5
1616382570000|2021-03-22 03:09:30|521.02|517.02|521.08|517.08|521.09|517.09|521.02|517.02|10
1616382580000|2021-03-22 03:09:40|521.24|517.24|521.41|517.41|521.48|517.48|521.24|517.24|20
1616382590000|2021-03-22 03:09:50|521.39|517.39|521.58|517.58|521.75|517.75|521.38|517.38|25
1616382600000|2021-03-22 03:10:00|521.57|517.57|521.53|517.53|521.62|517.62|521.5|517.5|25
1616382610000|2021-03-22 03:10:10|521.58|517.58|521.55|517.55|521.6|517.6|521.51|517.51|22
1616382620000|2021-03-22 03:10:20|521.6|517.6|521.59|517.59|521.6|517.6|521.5|517.5|21
1616382630000|2021-03-22 03:10:30|521.57|517.57|521.52|517.52|521.59|517.59|521.34|517.34|31
1616382640000|2021-03-22 03:10:40|521.43|517.43|521.5|517.5|521.58|517.58|521.35|517.35|33
1616382650000|2021-03-22 03:10:50|521.51|517.51|521.59|517.59|521.63|517.63|521.49|517.49|19
1616382660000|2021-03-22 03:11:00|521.56|517.56|521.58|517.58|521.64|517.64|521.36|517.36|26
1616382670000|2021-03-22 03:11:10|521.6|517.6|521.95|517.95|521.99|517.99|521.54|517.54|27
1616382680000|2021-03-22 03:11:20|521.84|517.84|521.94|517.94|521.96|517.96|521.62|517.62|22
1616382690000|2021-03-22 03:11:30|521.76|517.76|521.88|517.88|521.94|517.94|521.63|517.63|27
1616382700000|2021-03-22 03:11:40|521.89|517.89|521.6|517.6|521.9|517.9|521.54|517.54|25
1616382710000|2021-03-22 03:11:50|521.73|517.73|521.9|517.9|521.91|517.91|521.61|517.61|23
1616382720000|2021-03-22 03:12:00|521.94|517.94|521.79|517.79|521.95|517.95|521.69|517.69|30
1616382730000|2021-03-22 03:12:10|521.74|517.74|521.81|517.81|521.83|517.83|521.72|517.72|17
1616382740000|2021-03-22 03:12:20|521.87|517.87|521.92|517.92|521.98|517.98|521.77|517.77|22
1616382750000|2021-03-22 03:12:30|522.01|518.01|521.86|517.86|522.01|518.01|521.79|517.79|18
1616382760000|2021-03-22 03:12:40|521.94|517.94|521.93|517.93|522.07|518.07|521.83|517.83|26
1616382770000|2021-03-22 03:12:50|521.9|517.9|521.92|517.92|522.06|518.06|521.86|517.86|19
1616382780000|2021-03-22 03:13:00|521.95|517.95|521.88|517.88|521.98|517.98|521.84|517.84|31
1616382790000|2021-03-22 03:13:10|521.87|517.87|521.91|517.91|522.03|518.03|521.81|517.81|31
1616382800000|2021-03-22 03:13:20|521.93|517.93|521.88|517.88|522.04|518.04|521.86|517.86|23
1616382810000|2021-03-22 03:13:30|521.89|517.89|522.16|518.16|522.25|518.25|521.83|517.83|20
1616382820000|2021-03-22 03:13:40|522.22|518.22|522.26|518.26|522.26|518.26|522.04|518.04|15
1616382830000|2021-03-22 03:13:50|522.17|518.17|522.24|518.24|522.37|518.37|521.98|517.98|31
1616382840000|2021-03-22 03:14:00|522.17|518.17|522.43|518.43|522.47|518.47|522.17|518.17|27
1616382850000|2021-03-22 03:14:10|522.47|518.47|522.47|518.47|522.56|518.56|522.24|518.24|33
1616382860000|2021-03-22 03:14:20|522.45|518.45|522.49|518.49|522.53|518.53|522.16|518.16|36
1616382870000|2021-03-22 03:14:30|522.51|518.51|522.48|518.48|522.59|518.59|522.39|518.39|24
1616382880000|2021-03-22 03:14:40|522.54|518.54|522.51|518.51|522.54|518.54|522.47|518.47|12
1616382890000|2021-03-22 03:14:50|522.52|518.52|522.52|518.52|522.53|518.53|522.51|518.51|7
1616382900000|2021-03-22 03:15:00|522.53|518.53|522.39|518.39|522.53|518.53|522.37|518.37|20
1616382910000|2021-03-22 03:15:10|522.38|518.38|522.32|518.32|522.38|518.38|522.23|518.23|14
1616382920000|2021-03-22 03:15:20|522.3|518.3|522.47|518.47|522.48|518.48|522.3|518.3|11
1616382930000|2021-03-22 03:15:30|522.46|518.46|522.31|518.31|522.47|518.47|522.31|518.31|8
1616382940000|2021-03-22 03:15:40|522.32|518.32|522.43|518.43|522.44|518.44|522.25|518.25|10
1616382950000|2021-03-22 03:15:50|522.41|518.41|522.23|518.23|522.41|518.41|522.23|518.23|4
1616382960000|2021-03-22 03:16:00|522.07|518.07|522.17|518.17|522.18|518.18|521.98|517.98|27
1616382970000|2021-03-22 03:16:10|522.16|518.16|522.31|518.31|522.31|518.31|522.15|518.15|14
1616382980000|2021-03-22 03:16:20|522.3|518.3|522.1|518.1|522.3|518.3|522.09|518.09|14
1616382990000|2021-03-22 03:16:30|522.09|518.09|522.07|518.07|522.11|518.11|522.04|518.04|6
1616383000000|2021-03-22 03:16:40|522|518|521.86|517.86|522.11|518.11|521.64|517.64|29
1616383010000|2021-03-22 03:16:50|521.89|517.89|521.98|517.98|522.04|518.04|521.89|517.89|25
1616383020000|2021-03-22 03:17:00|522.05|518.05|521.85|517.85|522.06|518.06|521.78|517.78|31
1616383030000|2021-03-22 03:17:10|521.91|517.91|521.94|517.94|522.1|518.1|521.76|517.76|16
1616383040000|2021-03-22 03:17:20|521.93|517.93|521.92|517.92|521.94|517.94|521.9|517.9|17
1616383050000|2021-03-22 03:17:30|521.9|517.9|521.97|517.97|521.98|517.98|521.9|517.9|13
1616383060000|2021-03-22 03:17:40|521.98|517.98|522.21|518.21|522.21|518.21|521.98|517.98|23
1616383070000|2021-03-22 03:17:50|522.18|518.18|522.52|518.52|522.52|518.52|522.18|518.18|15
1616383080000|2021-03-22 03:18:00|522.5|518.5|522.01|518.01|522.53|518.53|522.01|518.01|29
1616383090000|2021-03-22 03:18:10|522.03|518.03|522.01|518.01|522.09|518.09|522|518|19
1616383100000|2021-03-22 03:18:20|522.02|518.02|522.31|518.31|522.32|518.32|522.02|518.02|18
1616383110000|2021-03-22 03:18:30|522.3|518.3|521.65|517.65|522.3|518.3|521.65|517.65|18
1616383120000|2021-03-22 03:18:40|521.63|517.63|521.75|517.75|521.75|517.75|521.63|517.63|8
1616383130000|2021-03-22 03:18:50|521.71|517.71|521.7|517.7|521.73|517.73|521.7|517.7|6
1616383140000|2021-03-22 03:19:00|521.68|517.68|521.54|517.54|521.68|517.68|521.53|517.53|6
1616383150000|2021-03-22 03:19:10|521.53|517.53|521.65|517.65|521.65|517.65|521.53|517.53|7
1616383160000|2021-03-22 03:19:20|521.66|517.66|521.96|517.96|521.96|517.96|521.66|517.66|18
1616383170000|2021-03-22 03:19:30|521.97|517.97|521.76|517.76|521.97|517.97|521.69|517.69|23
1616383180000|2021-03-22 03:19:40|521.75|517.75|522.08|518.08|522.08|518.08|521.74|517.74|24
1616383190000|2021-03-22 03:19:50|522.1|518.1|522.39|518.39|522.5|518.5|522.09|518.09|24
1616383200000|2021-03-22 03:20:00|522.36|518.36|522.18|518.18|522.36|518.36|522.07|518.07|19
1616383210000|2021-03-22 03:20:10|522.16|518.16|522.14|518.14|522.36|518.36|522.08|518.08|23
1616383220000|2021-03-22 03:20:20|522.12|518.12|522.14|518.14|522.33|518.33|522.09|518.09|25
1616383230000|2021-03-22 03:20:30|522.13|518.13|522.04|518.04|522.14|518.14|522.04|518.04|7
1616383240000|2021-03-22 03:20:40|522.08|518.08|522.17|518.17|522.19|518.19|522.06|518.06|16
1616383250000|2021-03-22 03:20:50|522.16|518.16|522.17|518.17|522.19|518.19|522.11|518.11|14
1616383260000|2021-03-22 03:21:00|522.19|518.19|522.04|518.04|522.19|518.19|522.03|518.03|12
1616383270000|2021-03-22 03:21:10|522.03|518.03|522.09|518.09|522.12|518.12|522.03|518.03|16
1616383280000|2021-03-22 03:21:20|522.1|518.1|522.12|518.12|522.18|518.18|522.05|518.05|13
1616383290000|2021-03-22 03:21:30|522.13|518.13|522.1|518.1|522.13|518.13|522.07|518.07|8
1616383300000|2021-03-22 03:21:40|522.09|518.09|522.13|518.13|522.13|518.13|522.09|518.09|8
1616383310000|2021-03-22 03:21:50|522.1|518.1|522.11|518.11|522.11|518.11|522|518|12
1616383320000|2021-03-22 03:22:00|522.13|518.13|522.08|518.08|522.13|518.13|522.02|518.02|9
1616383330000|2021-03-22 03:22:10|522.07|518.07|522.09|518.09|522.1|518.1|522.07|518.07|3
1616383340000|2021-03-22 03:22:20|522.1|518.1|522.14|518.14|522.14|518.14|522.08|518.08|7
1616383350000|2021-03-22 03:22:30|522.19|518.19|522.22|518.22|522.22|518.22|522.19|518.19|2
1616383360000|2021-03-22 03:22:40|522.21|518.21|522.18|518.18|522.21|518.21|522.18|518.18|4
1616383370000|2021-03-22 03:22:50|522.2|518.2|522.16|518.16|522.25|518.25|522.12|518.12|9
1616383380000|2021-03-22 03:23:00|522.14|518.14|522.16|518.16|522.25|518.25|522.14|518.14|7
1616383390000|2021-03-22 03:23:10|522.14|518.14|522.04|518.04|522.14|518.14|521.99|517.99|5
1616383400000|2021-03-22 03:23:20|522.02|518.02|522.06|518.06|522.1|518.1|522.02|518.02|9
1616383410000|2021-03-22 03:23:30|522.07|518.07|521.93|517.93|522.07|518.07|521.93|517.93|9
1616383420000|2021-03-22 03:23:40|521.91|517.91|521.9|517.9|521.98|517.98|521.86|517.86|10
1616383430000|2021-03-22 03:23:50|521.91|517.91|521.94|517.94|522|518|521.91|517.91|6
1616383440000|2021-03-22 03:24:00|521.92|517.92|521.89|517.89|521.92|517.92|521.89|517.89|2
1616383450000|2021-03-22 03:24:10|521.9|517.9|521.9|517.9|521.9|517.9|521.9|517.9|1
1616383460000|2021-03-22 03:24:20|521.91|517.91|521.91|517.91|521.91|517.91|521.91|517.91|1
1616383470000|2021-03-22 03:24:30|521.92|517.92|521.88|517.88|521.92|517.92|521.88|517.88|2
1616383480000|2021-03-22 03:24:40|521.86|517.86|521.87|517.87|521.88|517.88|521.82|517.82|14
1616383490000|2021-03-22 03:24:50|521.88|517.88|521.85|517.85|521.89|517.89|521.84|517.84|7
1616383500000|2021-03-22 03:25:00|521.87|517.87|521.91|517.91|521.92|517.92|521.85|517.85|6
1616383510000|2021-03-22 03:25:10|521.87|517.87|521.93|517.93|521.97|517.97|521.86|517.86|7
1616383520000|2021-03-22 03:25:20|521.92|517.92|521.85|517.85|521.92|517.92|521.84|517.84|10
1616383530000|2021-03-22 03:25:30|521.83|517.83|521.82|517.82|521.83|517.83|521.79|517.79|5
1616383540000|2021-03-22 03:25:40|521.79|517.79|521.71|517.71|521.79|517.79|521.7|517.7|10
1616383550000|2021-03-22 03:25:50|521.72|517.72|521.75|517.75|521.86|517.86|521.71|517.71|12
1616383560000|2021-03-22 03:26:00|521.79|517.79|521.75|517.75|521.79|517.79|521.72|517.72|4
1616383570000|2021-03-22 03:26:10|521.73|517.73|521.68|517.68|521.73|517.73|521.62|517.62|12
1616383580000|2021-03-22 03:26:20|521.69|517.69|521.83|517.83|521.83|517.83|521.69|517.69|16
1616383590000|2021-03-22 03:26:30|521.82|517.82|521.8|517.8|521.82|517.82|521.71|517.71|8
1616383600000|2021-03-22 03:26:40|521.79|517.79|521.71|517.71|521.79|517.79|521.71|517.71|3
1616383610000|2021-03-22 03:26:50|521.65|517.65|521.57|517.57|521.71|517.71|521.57|517.57|7
1616383620000|2021-03-22 03:27:00|521.56|517.56|521.6|517.6|521.6|517.6|521.56|517.56|5
1616383630000|2021-03-22 03:27:10|521.74|517.74|521.82|517.82|521.83|517.83|521.66|517.66|12
1616383640000|2021-03-22 03:27:20|521.8|517.8|521.76|517.76|521.83|517.83|521.76|517.76|9
1616383650000|2021-03-22 03:27:30|521.8|517.8|521.63|517.63|521.8|517.8|521.58|517.58|13
1616383660000|2021-03-22 03:27:40|521.64|517.64|521.61|517.61|521.66|517.66|521.61|517.61|5
1616383670000|2021-03-22 03:27:50|521.65|517.65|521.65|517.65|521.65|517.65|521.63|517.63|4
1616383680000|2021-03-22 03:28:00|521.67|517.67|521.87|517.87|521.87|517.87|521.67|517.67|5
1616383690000|2021-03-22 03:28:10|521.76|517.76|521.79|517.79|521.9|517.9|521.65|517.65|14
1616383700000|2021-03-22 03:28:20|521.78|517.78|521.75|517.75|521.78|517.78|521.75|517.75|4
1616383710000|2021-03-22 03:28:30|521.71|517.71|521.74|517.74|521.74|517.74|521.71|517.71|5
1616383720000|2021-03-22 03:28:40|521.7|517.7|521.78|517.78|521.78|517.78|521.64|517.64|6
1616383730000|2021-03-22 03:28:50|521.74|517.74|521.75|517.75|521.75|517.75|521.74|517.74|2
1616383740000|2021-03-22 03:29:00|521.73|517.73|521.72|517.72|521.75|517.75|521.72|517.72|4
1616383750000|2021-03-22 03:29:10|521.69|517.69|521.68|517.68|521.72|517.72|521.68|517.68|7
1616383760000|2021-03-22 03:29:20|521.66|517.66|521.57|517.57|521.66|517.66|521.56|517.56|8
1616383770000|2021-03-22 03:29:30|521.56|517.56|521.56|517.56|521.57|517.57|521.55|517.55|11
1616383780000|2021-03-22 03:29:40|521.51|517.51|521.64|517.64|521.67|517.67|521.51|517.51|12
1616383790000|2021-03-22 03:29:50|521.65|517.65|521.85|517.85|521.86|517.86|521.65|517.65|14
1616383800000|2021-03-22 03:30:00|521.84|517.84|521.97|517.97|522.11|518.11|521.84|517.84|27
1616383810000|2021-03-22 03:30:10|521.95|517.95|522.16|518.16|522.16|518.16|521.95|517.95|17
1616383820000|2021-03-22 03:30:20|522.17|518.17|522.12|518.12|522.21|518.21|522.11|518.11|15
1616383830000|2021-03-22 03:30:30|522.13|518.13|522.24|518.24|522.24|518.24|522.1|518.1|17
1616383840000|2021-03-22 03:30:40|522.26|518.26|522.23|518.23|522.26|518.26|522.2|518.2|10
1616383850000|2021-03-22 03:30:50|522.24|518.24|522.36|518.36|522.39|518.39|522.19|518.19|30
1616383860000|2021-03-22 03:31:00|522.39|518.39|522.37|518.37|522.4|518.4|522.32|518.32|22
1616383870000|2021-03-22 03:31:10|522.36|518.36|522.38|518.38|522.4|518.4|522.36|518.36|14
1616383880000|2021-03-22 03:31:20|522.39|518.39|522.37|518.37|522.39|518.39|522.34|518.34|11
1616383890000|2021-03-22 03:31:30|522.36|518.36|522.31|518.31|522.38|518.38|522.31|518.31|13
1616383900000|2021-03-22 03:31:40|522.3|518.3|522.38|518.38|522.41|518.41|522.25|518.25|18
1616383910000|2021-03-22 03:31:50|522.39|518.39|522.38|518.38|522.41|518.41|522.38|518.38|11
1616383920000|2021-03-22 03:32:00|522.39|518.39|522.41|518.41|522.45|518.45|522.38|518.38|12
1616383930000|2021-03-22 03:32:10|522.39|518.39|522.29|518.29|522.39|518.39|522.29|518.29|5
1616383940000|2021-03-22 03:32:20|522.32|518.32|522.34|518.34|522.34|518.34|522.3|518.3|10
1616383950000|2021-03-22 03:32:30|522.33|518.33|522.38|518.38|522.38|518.38|522.29|518.29|10
1616383960000|2021-03-22 03:32:40|522.37|518.37|522.28|518.28|522.38|518.38|522.28|518.28|8
1616383970000|2021-03-22 03:32:50|522.36|518.36|522.36|518.36|522.36|518.36|522.28|518.28|5
1616383980000|2021-03-22 03:33:00|522.33|518.33|522.4|518.4|522.4|518.4|522.33|518.33|6
1616383990000|2021-03-22 03:33:10|522.39|518.39|522.32|518.32|522.43|518.43|522.32|518.32|10
1616384000000|2021-03-22 03:33:20|522.33|518.33|522.33|518.33|522.4|518.4|522.3|518.3|7
1616384010000|2021-03-22 03:33:30|522.41|518.41|522.4|518.4|522.41|518.41|522.39|518.39|3
1616384020000|2021-03-22 03:33:40|522.43|518.43|522.43|518.43|522.43|518.43|522.42|518.42|3
1616384030000|2021-03-22 03:33:50|522.42|518.42|522.4|518.4|522.43|518.43|522.38|518.38|6
1616384040000|2021-03-22 03:34:00|522.41|518.41|522.43|518.43|522.46|518.46|522.4|518.4|8
1616384050000|2021-03-22 03:34:10|522.42|518.42|522.43|518.43|522.43|518.43|522.4|518.4|6
1616384060000|2021-03-22 03:34:20|522.42|518.42|522.38|518.38|522.44|518.44|522.37|518.37|10
1616384070000|2021-03-22 03:34:30|522.39|518.39|522.43|518.43|522.45|518.45|522.38|518.38|11
1616384080000|2021-03-22 03:34:40|522.42|518.42|522.43|518.43|522.43|518.43|522.42|518.42|2
1616384090000|2021-03-22 03:34:50|522.44|518.44|522.39|518.39|522.44|518.44|522.34|518.34|12
1616384100000|2021-03-22 03:35:00|522.4|518.4|522.36|518.36|522.45|518.45|522.32|518.32|14
1616384110000|2021-03-22 03:35:10|522.35|518.35|522.26|518.26|522.4|518.4|522.24|518.24|18
1616384120000|2021-03-22 03:35:20|522.25|518.25|522.04|518.04|522.25|518.25|521.99|517.99|13
1616384130000|2021-03-22 03:35:30|522.03|518.03|522.06|518.06|522.11|518.11|522.01|518.01|20
1616384140000|2021-03-22 03:35:40|522.05|518.05|522.01|518.01|522.19|518.19|522.01|518.01|17
1616384150000|2021-03-22 03:35:50|522.02|518.02|522.02|518.02|522.06|518.06|522.01|518.01|7
1616384160000|2021-03-22 03:36:00|522.01|518.01|521.98|517.98|522.03|518.03|521.98|517.98|11
1616384170000|2021-03-22 03:36:10|521.99|517.99|521.99|517.99|521.99|517.99|521.97|517.97|9
1616384180000|2021-03-22 03:36:20|522.01|518.01|522.04|518.04|522.11|518.11|522|518|14
1616384190000|2021-03-22 03:36:30|522.03|518.03|521.97|517.97|522.05|518.05|521.9|517.9|14
1616384200000|2021-03-22 03:36:40|521.98|517.98|522.04|518.04|522.1|518.1|521.97|517.97|18
1616384210000|2021-03-22 03:36:50|522|518|521.97|517.97|522|518|521.96|517.96|10
1616384220000|2021-03-22 03:37:00|521.96|517.96|522|518|522.02|518.02|521.96|517.96|12
1616384230000|2021-03-22 03:37:10|521.99|517.99|522.04|518.04|522.04|518.04|521.99|517.99|6
1616384240000|2021-03-22 03:37:20|522|518|521.98|517.98|522|518|521.96|517.96|10
1616384250000|2021-03-22 03:37:30|521.97|517.97|521.95|517.95|521.99|517.99|521.95|517.95|6
1616384260000|2021-03-22 03:37:40|521.96|517.96|521.96|517.96|521.96|517.96|521.95|517.95|11
1616384270000|2021-03-22 03:37:50|521.95|517.95|522.17|518.17|522.23|518.23|521.95|517.95|18
1616384280000|2021-03-22 03:38:00|522.18|518.18|522.16|518.16|522.18|518.18|522.07|518.07|8
1616384290000|2021-03-22 03:38:10|522.13|518.13|522.03|518.03|522.13|518.13|522.02|518.02|19
1616384300000|2021-03-22 03:38:20|522.02|518.02|521.99|517.99|522.03|518.03|521.99|517.99|11
1616384310000|2021-03-22 03:38:30|521.98|517.98|521.87|517.87|521.98|517.98|521.87|517.87|17
1616384320000|2021-03-22 03:38:40|521.88|517.88|521.88|517.88|521.92|517.92|521.87|517.87|12
1616384330000|2021-03-22 03:38:50|521.89|517.89|521.84|517.84|521.9|517.9|521.83|517.83|16
1616384340000|2021-03-22 03:39:00|521.88|517.88|521.87|517.87|521.88|517.88|521.86|517.86|11
1616384350000|2021-03-22 03:39:10|521.86|517.86|521.78|517.78|521.91|517.91|521.73|517.73|24
1616384360000|2021-03-22 03:39:20|521.77|517.77|521.78|517.78|521.83|517.83|521.77|517.77|23
1616384370000|2021-03-22 03:39:30|521.79|517.79|521.83|517.83|521.87|517.87|521.78|517.78|19
1616384380000|2021-03-22 03:39:40|521.82|517.82|521.94|517.94|521.94|517.94|521.81|517.81|19
1616384390000|2021-03-22 03:39:50|521.91|517.91|522.1|518.1|522.1|518.1|521.91|517.91|17
1616384400000|2021-03-22 03:40:00|522.03|518.03|522.16|518.16|522.16|518.16|522.01|518.01|16
1616384410000|2021-03-22 03:40:10|522.13|518.13|522|518|522.17|518.17|521.99|517.99|22
1616384420000|2021-03-22 03:40:20|522.07|518.07|521.96|517.96|522.07|518.07|521.96|517.96|17
1616384430000|2021-03-22 03:40:30|521.99|517.99|522.15|518.15|522.17|518.17|521.99|517.99|16
1616384440000|2021-03-22 03:40:40|522.14|518.14|522.18|518.18|522.19|518.19|522.14|518.14|5
1616384450000|2021-03-22 03:40:50|522.19|518.19|522.2|518.2|522.2|518.2|521.99|517.99|14
1616384460000|2021-03-22 03:41:00|522.16|518.16|522.15|518.15|522.17|518.17|522.14|518.14|16
1616384470000|2021-03-22 03:41:10|522.12|518.12|522.57|518.57|522.57|518.57|522.12|518.12|23
1616384480000|2021-03-22 03:41:20|522.52|518.52|522.59|518.59|522.63|518.63|522.52|518.52|12
1616384490000|2021-03-22 03:41:30|522.63|518.63|522.94|518.94|522.97|518.97|522.63|518.63|18
1616384500000|2021-03-22 03:41:40|522.95|518.95|523.03|519.03|523.12|519.12|522.93|518.93|28
1616384510000|2021-03-22 03:41:50|523.04|519.04|523.07|519.07|523.15|519.15|523.02|519.02|21
1616384520000|2021-03-22 03:42:00|522.95|518.95|522.97|518.97|523.03|519.03|522.94|518.94|20
1616384530000|2021-03-22 03:42:10|522.96|518.96|523.12|519.12|523.12|519.12|522.96|518.96|7
1616384540000|2021-03-22 03:42:20|523.11|519.11|522.94|518.94|523.11|519.11|522.93|518.93|13
1616384550000|2021-03-22 03:42:30|522.93|518.93|522.82|518.82|522.97|518.97|522.8|518.8|13
1616384560000|2021-03-22 03:42:40|522.8|518.8|522.69|518.69|522.8|518.8|522.65|518.65|15
1616384570000|2021-03-22 03:42:50|522.7|518.7|522.76|518.76|522.91|518.91|522.69|518.69|21
1616384580000|2021-03-22 03:43:00|522.77|518.77|522.78|518.78|522.8|518.8|522.77|518.77|10
1616384590000|2021-03-22 03:43:10|522.79|518.79|522.75|518.75|522.79|518.79|522.71|518.71|15
1616384600000|2021-03-22 03:43:20|522.74|518.74|522.64|518.64|522.74|518.74|522.63|518.63|14
1616384610000|2021-03-22 03:43:30|522.63|518.63|522.59|518.59|522.64|518.64|522.56|518.56|13
1616384620000|2021-03-22 03:43:40|522.6|518.6|522.59|518.59|522.61|518.61|522.59|518.59|6
1616384630000|2021-03-22 03:43:50|522.6|518.6|522.57|518.57|522.63|518.63|522.57|518.57|10
1616384640000|2021-03-22 03:44:00|522.55|518.55|522.5|518.5|522.63|518.63|522.49|518.49|17
1616384650000|2021-03-22 03:44:10|522.49|518.49|522.58|518.58|522.63|518.63|522.49|518.49|23
1616384660000|2021-03-22 03:44:20|522.6|518.6|522.56|518.56|522.62|518.62|522.56|518.56|21
1616384670000|2021-03-22 03:44:30|522.58|518.58|522.6|518.6|522.61|518.61|522.57|518.57|9
1616384680000|2021-03-22 03:44:40|522.59|518.59|522.55|518.55|522.63|518.63|522.55|518.55|18
1616384690000|2021-03-22 03:44:50|522.57|518.57|522.58|518.58|522.58|518.58|522.55|518.55|19
1616384700000|2021-03-22 03:45:00|522.57|518.57|522.54|518.54|522.61|518.61|522.54|518.54|19
1616384710000|2021-03-22 03:45:10|522.57|518.57|522.4|518.4|522.57|518.57|522.35|518.35|13
1616384720000|2021-03-22 03:45:20|522.38|518.38|522.4|518.4|522.4|518.4|522.38|518.38|5
1616384730000|2021-03-22 03:45:30|522.39|518.39|522.39|518.39|522.4|518.4|522.39|518.39|3
1616384740000|2021-03-22 03:45:40|522.38|518.38|522.39|518.39|522.4|518.4|522.38|518.38|4
1616384750000|2021-03-22 03:45:50|522.38|518.38|522.35|518.35|522.38|518.38|522.3|518.3|6
1616384760000|2021-03-22 03:46:00|522.34|518.34|522.39|518.39|522.53|518.53|522.31|518.31|24
1616384770000|2021-03-22 03:46:10|522.4|518.4|522.39|518.39|522.42|518.42|522.34|518.34|22
1616384780000|2021-03-22 03:46:20|522.38|518.38|522.35|518.35|522.4|518.4|522.35|518.35|14
1616384790000|2021-03-22 03:46:30|522.36|518.36|522.34|518.34|522.36|518.36|522.34|518.34|8
1616384800000|2021-03-22 03:46:40|522.35|518.35|522.19|518.19|522.35|518.35|522.19|518.19|12
1616384810000|2021-03-22 03:46:50|522.18|518.18|522.19|518.19|522.2|518.2|522.18|518.18|8
1616384820000|2021-03-22 03:47:00|522.2|518.2|522.18|518.18|522.2|518.2|522.18|518.18|3
1616384830000|2021-03-22 03:47:10|522.17|518.17|522.01|518.01|522.17|518.17|522|518|11
1616384840000|2021-03-22 03:47:20|522|518|521.9|517.9|522|518|521.9|517.9|7
1616384850000|2021-03-22 03:47:30|522.02|518.02|521.92|517.92|522.02|518.02|521.92|517.92|8
1616384860000|2021-03-22 03:47:40|521.91|517.91|521.82|517.82|521.91|517.91|521.82|517.82|2
1616384870000|2021-03-22 03:47:50|521.8|517.8|521.99|517.99|522.03|518.03|521.8|517.8|16
1616384880000|2021-03-22 03:48:00|522|518|522.09|518.09|522.11|518.11|521.99|517.99|23
1616384890000|2021-03-22 03:48:10|522.02|518.02|522.09|518.09|522.1|518.1|522.02|518.02|6
1616384900000|2021-03-22 03:48:20|522.1|518.1|521.91|517.91|522.11|518.11|521.91|517.91|21
1616384910000|2021-03-22 03:48:30|521.9|517.9|521.83|517.83|521.9|517.9|521.81|517.81|20
1616384920000|2021-03-22 03:48:40|521.86|517.86|521.87|517.87|521.95|517.95|521.85|517.85|28
1616384930000|2021-03-22 03:48:50|521.88|517.88|521.88|517.88|521.93|517.93|521.87|517.87|20
1616384940000|2021-03-22 03:49:00|521.92|517.92|521.96|517.96|522.07|518.07|521.88|517.88|25
1616384950000|2021-03-22 03:49:10|521.92|517.92|521.86|517.86|521.93|517.93|521.86|517.86|15
1616384960000|2021-03-22 03:49:20|521.87|517.87|521.83|517.83|521.87|517.87|521.83|517.83|19
1616384970000|2021-03-22 03:49:30|521.84|517.84|521.83|517.83|521.88|517.88|521.83|517.83|7
1616384980000|2021-03-22 03:49:40|521.84|517.84|521.81|517.81|521.84|517.84|521.8|517.8|9
1616384990000|2021-03-22 03:49:50|521.8|517.8|521.72|517.72|521.8|517.8|521.72|517.72|6
1616385000000|2021-03-22 03:50:00|521.74|517.74|521.81|517.81|521.83|517.83|521.73|517.73|22
1616385010000|2021-03-22 03:50:10|521.79|517.79|521.8|517.8|521.91|517.91|521.79|517.79|15
1616385020000|2021-03-22 03:50:20|521.75|517.75|521.72|517.72|521.78|517.78|521.71|517.71|11
1616385030000|2021-03-22 03:50:30|521.71|517.71|521.77|517.77|521.77|517.77|521.71|517.71|18
1616385040000|2021-03-22 03:50:40|521.76|517.76|521.76|517.76|521.77|517.77|521.72|517.72|15
1616385050000|2021-03-22 03:50:50|521.73|517.73|521.73|517.73|521.74|517.74|521.73|517.73|7
1616385060000|2021-03-22 03:51:00|521.72|517.72|521.66|517.66|521.78|517.78|521.64|517.64|9
1616385070000|2021-03-22 03:51:10|521.68|517.68|521.66|517.66|521.68|517.68|521.65|517.65|4
1616385080000|2021-03-22 03:51:20|521.67|517.67|521.64|517.64|521.67|517.67|521.63|517.63|6
1616385090000|2021-03-22 03:51:30|521.65|517.65|521.67|517.67|521.68|517.68|521.65|517.65|4
1616385100000|2021-03-22 03:51:40|521.7|517.7|521.62|517.62|521.7|517.7|521.61|517.61|6
1616385110000|2021-03-22 03:51:50|521.64|517.64|521.7|517.7|521.76|517.76|521.63|517.63|12
1616385120000|2021-03-22 03:52:00|521.69|517.69|521.69|517.69|521.69|517.69|521.69|517.69|1
1616385130000|2021-03-22 03:52:10|521.67|517.67|521.67|517.67|521.68|517.68|521.67|517.67|3
1616385140000|2021-03-22 03:52:20|521.66|517.66|521.67|517.67|521.67|517.67|521.64|517.64|3
1616385150000|2021-03-22 03:52:30|521.69|517.69|521.68|517.68|521.7|517.7|521.68|517.68|6
1616385160000|2021-03-22 03:52:40|521.62|517.62|521.67|517.67|521.7|517.7|521.62|517.62|4
1616385170000|2021-03-22 03:52:50|521.65|517.65|521.65|517.65|521.65|517.65|521.65|517.65|1
1616385180000|2021-03-22 03:53:00|521.66|517.66|521.75|517.75|521.79|517.79|521.55|517.55|7
1616385190000|2021-03-22 03:53:10|521.73|517.73|521.64|517.64|521.74|517.74|521.64|517.64|7
1616385200000|2021-03-22 03:53:20|521.65|517.65|521.74|517.74|521.8|517.8|521.64|517.64|7
1616385210000|2021-03-22 03:53:30|521.75|517.75|521.64|517.64|521.75|517.75|521.64|517.64|7
1616385220000|2021-03-22 03:53:40|521.65|517.65|521.7|517.7|521.76|517.76|521.65|517.65|6
1616385230000|2021-03-22 03:53:50|521.72|517.72|521.7|517.7|521.77|517.77|521.7|517.7|7
1616385240000|2021-03-22 03:54:00|521.69|517.69|521.85|517.85|521.85|517.85|521.69|517.69|10
1616385250000|2021-03-22 03:54:10|521.84|517.84|521.86|517.86|521.86|517.86|521.83|517.83|18
1616385260000|2021-03-22 03:54:20|521.85|517.85|522.07|518.07|522.19|518.19|521.83|517.83|26
1616385270000|2021-03-22 03:54:30|522.08|518.08|522.17|518.17|522.21|518.21|522.04|518.04|26
1616385280000|2021-03-22 03:54:40|522.16|518.16|522.24|518.24|522.28|518.28|522.13|518.13|33
1616385290000|2021-03-22 03:54:50|522.25|518.25|522.35|518.35|522.36|518.36|522.21|518.21|21
1616385300000|2021-03-22 03:55:00|522.36|518.36|522.33|518.33|522.41|518.41|522.33|518.33|20
1616385310000|2021-03-22 03:55:10|522.32|518.32|522.32|518.32|522.43|518.43|522.32|518.32|18
1616385320000|2021-03-22 03:55:20|522.31|518.31|522.4|518.4|522.42|518.42|522.29|518.29|24
1616385330000|2021-03-22 03:55:30|522.39|518.39|522.55|518.55|522.63|518.63|522.38|518.38|27
1616385340000|2021-03-22 03:55:40|522.54|518.54|522.5|518.5|522.56|518.56|522.48|518.48|22
1616385350000|2021-03-22 03:55:50|522.49|518.49|522.43|518.43|522.56|518.56|522.43|518.43|12
1616385360000|2021-03-22 03:56:00|522.44|518.44|522.45|518.45|522.52|518.52|522.29|518.29|15
1616385370000|2021-03-22 03:56:10|522.49|518.49|522.49|518.49|522.52|518.52|522.46|518.46|17
1616385380000|2021-03-22 03:56:20|522.5|518.5|522.55|518.55|522.56|518.56|522.5|518.5|9
1616385390000|2021-03-22 03:56:30|522.59|518.59|522.69|518.69|522.74|518.74|522.59|518.59|16
1616385400000|2021-03-22 03:56:40|522.68|518.68|522.69|518.69|522.88|518.88|522.66|518.66|24
1616385410000|2021-03-22 03:56:50|522.68|518.68|522.64|518.64|522.74|518.74|522.62|518.62|21
1616385420000|2021-03-22 03:57:00|522.65|518.65|522.66|518.66|522.78|518.78|522.63|518.63|21
1616385430000|2021-03-22 03:57:10|522.63|518.63|522.62|518.62|522.8|518.8|522.62|518.62|26
1616385440000|2021-03-22 03:57:20|522.63|518.63|522.65|518.65|522.69|518.69|522.63|518.63|9
1616385450000|2021-03-22 03:57:30|522.64|518.64|522.63|518.63|522.64|518.64|522.61|518.61|5
1616385460000|2021-03-22 03:57:40|522.61|518.61|522.43|518.43|522.65|518.65|522.43|518.43|13
1616385470000|2021-03-22 03:57:50|522.49|518.49|522.59|518.59|522.6|518.6|522.46|518.46|16
1616385480000|2021-03-22 03:58:00|522.58|518.58|522.56|518.56|522.59|518.59|522.51|518.51|19
1616385490000|2021-03-22 03:58:10|522.54|518.54|522.56|518.56|522.6|518.6|522.52|518.52|19
1616385500000|2021-03-22 03:58:20|522.59|518.59|522.61|518.61|522.63|518.63|522.55|518.55|18
1616385510000|2021-03-22 03:58:30|522.6|518.6|522.61|518.61|522.62|518.62|522.54|518.54|11
1616385520000|2021-03-22 03:58:40|522.54|518.54|522.41|518.41|522.54|518.54|522.41|518.41|15
1616385530000|2021-03-22 03:58:50|522.42|518.42|522.48|518.48|522.5|518.5|522.42|518.42|7
1616385540000|2021-03-22 03:59:00|522.52|518.52|522.56|518.56|522.6|518.6|522.52|518.52|16
1616385550000|2021-03-22 03:59:10|522.55|518.55|522.52|518.52|522.56|518.56|522.52|518.52|18
1616385560000|2021-03-22 03:59:20|522.56|518.56|522.54|518.54|522.61|518.61|522.49|518.49|17
1616385570000|2021-03-22 03:59:30|522.51|518.51|522.58|518.58|522.63|518.63|522.51|518.51|21
1616385580000|2021-03-22 03:59:40|522.6|518.6|522.56|518.56|522.6|518.6|522.55|518.55|12
1616385590000|2021-03-22 03:59:50|522.55|518.55|522.5|518.5|522.59|518.59|522.44|518.44|16
1616385600000|2021-03-22 04:00:00|522.49|518.49|522.63|518.63|522.67|518.67|522.49|518.49|31
1616385610000|2021-03-22 04:00:10|522.57|518.57|522.52|518.52|522.59|518.59|522.5|518.5|25
1616385620000|2021-03-22 04:00:20|522.5|518.5|522.55|518.55|522.66|518.66|522.5|518.5|21
1616385630000|2021-03-22 04:00:30|522.54|518.54|522.65|518.65|522.69|518.69|522.51|518.51|21
1616385640000|2021-03-22 04:00:40|522.63|518.63|522.52|518.52|522.63|518.63|522.52|518.52|10
1616385650000|2021-03-22 04:00:50|522.53|518.53|522.6|518.6|522.6|518.6|522.5|518.5|23
1616385660000|2021-03-22 04:01:00|522.59|518.59|522.57|518.57|522.69|518.69|522.55|518.55|23
1616385670000|2021-03-22 04:01:10|522.56|518.56|522.45|518.45|522.56|518.56|522.39|518.39|17
1616385680000|2021-03-22 04:01:20|522.44|518.44|522.39|518.39|522.48|518.48|522.39|518.39|14
1616385690000|2021-03-22 04:01:30|522.35|518.35|521.96|517.96|522.35|518.35|521.95|517.95|18
1616385700000|2021-03-22 04:01:40|521.97|517.97|521.98|517.98|521.98|517.98|521.95|517.95|8
1616385710000|2021-03-22 04:01:50|521.97|517.97|521.77|517.77|521.97|517.97|521.74|517.74|23
1616385720000|2021-03-22 04:02:00|521.81|517.81|521.77|517.77|521.81|517.81|521.73|517.73|19
1616385730000|2021-03-22 04:02:10|521.76|517.76|521.79|517.79|521.79|517.79|521.74|517.74|11
1616385740000|2021-03-22 04:02:20|521.75|517.75|521.74|517.74|521.85|517.85|521.74|517.74|22
1616385750000|2021-03-22 04:02:30|521.75|517.75|521.88|517.88|521.95|517.95|521.75|517.75|11
1616385760000|2021-03-22 04:02:40|521.89|517.89|521.8|517.8|521.91|517.91|521.74|517.74|18
1616385770000|2021-03-22 04:02:50|521.81|517.81|522.05|518.05|522.26|518.26|521.79|517.79|21
1616385780000|2021-03-22 04:03:00|522.06|518.06|522.08|518.08|522.14|518.14|522.05|518.05|10
1616385790000|2021-03-22 04:03:10|522.06|518.06|521.88|517.88|522.06|518.06|521.87|517.87|22
1616385800000|2021-03-22 04:03:20|521.87|517.87|521.67|517.67|521.87|517.87|521.67|517.67|12
1616385810000|2021-03-22 04:03:30|521.63|517.63|521.71|517.71|521.71|517.71|521.63|517.63|5
1616385820000|2021-03-22 04:03:40|521.74|517.74|521.67|517.67|521.74|517.74|521.67|517.67|15
1616385830000|2021-03-22 04:03:50|521.68|517.68|521.62|517.62|521.72|517.72|521.62|517.62|11
1616385840000|2021-03-22 04:04:00|521.59|517.59|521.65|517.65|521.7|517.7|521.57|517.57|22
1616385850000|2021-03-22 04:04:10|521.66|517.66|521.59|517.59|521.84|517.84|521.53|517.53|25
1616385860000|2021-03-22 04:04:20|521.53|517.53|521.77|517.77|521.77|517.77|521.51|517.51|7
1616385870000|2021-03-22 04:04:30|521.79|517.79|521.71|517.71|521.85|517.85|521.65|517.65|23
1616385880000|2021-03-22 04:04:40|521.68|517.68|521.82|517.82|521.82|517.82|521.68|517.68|22
1616385890000|2021-03-22 04:04:50|521.79|517.79|521.77|517.77|521.83|517.83|521.77|517.77|13
1616385900000|2021-03-22 04:05:00|521.74|517.74|521.82|517.82|521.82|517.82|521.72|517.72|24
1616385910000|2021-03-22 04:05:10|521.83|517.83|521.93|517.93|521.93|517.93|521.8|517.8|16
1616385920000|2021-03-22 04:05:20|521.95|517.95|521.92|517.92|521.95|517.95|521.89|517.89|17
1616385930000|2021-03-22 04:05:30|521.93|517.93|521.94|517.94|521.94|517.94|521.92|517.92|6
1616385940000|2021-03-22 04:05:40|521.93|517.93|521.92|517.92|521.93|517.93|521.91|517.91|8
1616385950000|2021-03-22 04:05:50|521.9|517.9|521.92|517.92|521.93|517.93|521.9|517.9|4
1616385960000|2021-03-22 04:06:00|521.97|517.97|521.84|517.84|521.97|517.97|521.84|517.84|21
1616385970000|2021-03-22 04:06:10|521.83|517.83|521.8|517.8|521.89|517.89|521.78|517.78|14
1616385980000|2021-03-22 04:06:20|521.81|517.81|521.65|517.65|521.84|517.84|521.65|517.65|21
1616385990000|2021-03-22 04:06:30|521.62|517.62|521.61|517.61|521.62|517.62|521.6|517.6|6
1616386000000|2021-03-22 04:06:40|521.6|517.6|521.64|517.64|521.64|517.64|521.6|517.6|6
1616386010000|2021-03-22 04:06:50|521.63|517.63|521.87|517.87|521.87|517.87|521.63|517.63|11
1616386020000|2021-03-22 04:07:00|521.85|517.85|521.81|517.81|521.87|517.87|521.79|517.79|20
1616386030000|2021-03-22 04:07:10|521.8|517.8|521.72|517.72|521.85|517.85|521.68|517.68|17
1616386040000|2021-03-22 04:07:20|521.66|517.66|521.71|517.71|521.73|517.73|521.63|517.63|14
1616386050000|2021-03-22 04:07:30|521.67|517.67|521.85|517.85|521.86|517.86|521.67|517.67|16
1616386060000|2021-03-22 04:07:40|521.84|517.84|521.86|517.86|521.86|517.86|521.84|517.84|3
1616386080000|2021-03-22 04:08:00|521.85|517.85|521.85|517.85|521.86|517.86|521.76|517.76|21
1616386090000|2021-03-22 04:08:10|521.86|517.86|521.77|517.77|521.86|517.86|521.77|517.77|4
1616386100000|2021-03-22 04:08:20|521.86|517.86|521.75|517.75|521.87|517.87|521.74|517.74|9
1616386110000|2021-03-22 04:08:30|521.84|517.84|521.86|517.86|521.86|517.86|521.74|517.74|15
1616386120000|2021-03-22 04:08:40|521.85|517.85|521.74|517.74|521.85|517.85|521.74|517.74|6
1616386130000|2021-03-22 04:08:50|521.73|517.73|521.83|517.83|521.87|517.87|521.71|517.71|13
1616386140000|2021-03-22 04:09:00|521.88|517.88|521.88|517.88|521.88|517.88|521.83|517.83|14
1616386150000|2021-03-22 04:09:10|521.87|517.87|521.84|517.84|521.88|517.88|521.83|517.83|13
1616386160000|2021-03-22 04:09:20|521.83|517.83|521.83|517.83|521.84|517.84|521.81|517.81|16
1616386170000|2021-03-22 04:09:30|521.82|517.82|521.89|517.89|521.91|517.91|521.8|517.8|12
1616386180000|2021-03-22 04:09:40|521.88|517.88|522.66|518.66|522.68|518.68|521.88|517.88|27
1616386190000|2021-03-22 04:09:50|522.74|518.74|522.78|518.78|522.84|518.84|522.69|518.69|30
1616386200000|2021-03-22 04:10:00|522.76|518.76|522.8|518.8|523.1|519.1|522.75|518.75|32
1616386210000|2021-03-22 04:10:10|522.84|518.84|522.84|518.84|522.87|518.87|522.8|518.8|25
1616386220000|2021-03-22 04:10:20|522.83|518.83|522.64|518.64|522.84|518.84|522.64|518.64|26
1616386230000|2021-03-22 04:10:30|522.66|518.66|522.71|518.71|522.77|518.77|522.65|518.65|18
1616386240000|2021-03-22 04:10:40|522.73|518.73|522.68|518.68|522.73|518.73|522.67|518.67|14
1616386250000|2021-03-22 04:10:50|522.67|518.67|522.38|518.38|522.72|518.72|522.38|518.38|20
1616386260000|2021-03-22 04:11:00|522.36|518.36|522.32|518.32|522.49|518.49|522.25|518.25|19
1616386270000|2021-03-22 04:11:10|522.38|518.38|522.32|518.32|522.39|518.39|522.32|518.32|11
1616386280000|2021-03-22 04:11:20|522.33|518.33|522.1|518.1|522.39|518.39|522.09|518.09|27
1616386290000|2021-03-22 04:11:30|522.07|518.07|522.08|518.08|522.1|518.1|522.06|518.06|14
1616386300000|2021-03-22 04:11:40|522.1|518.1|522.24|518.24|522.26|518.26|522.1|518.1|25
1616386310000|2021-03-22 04:11:50|522.25|518.25|522.25|518.25|522.26|518.26|522.17|518.17|14
1616386320000|2021-03-22 04:12:00|522.3|518.3|522.3|518.3|522.37|518.37|522.25|518.25|18
1616386330000|2021-03-22 04:12:10|522.31|518.31|522.31|518.31|522.31|518.31|522.29|518.29|13
1616386340000|2021-03-22 04:12:20|522.32|518.32|522.28|518.28|522.32|518.32|522.28|518.28|7
1616386350000|2021-03-22 04:12:30|522.29|518.29|522.16|518.16|522.31|518.31|522.16|518.16|11
1616386360000|2021-03-22 04:12:40|522.1|518.1|521.95|517.95|522.1|518.1|521.95|517.95|25
1616386370000|2021-03-22 04:12:50|521.96|517.96|522.02|518.02|522.02|518.02|521.96|517.96|10
1616386380000|2021-03-22 04:13:00|521.98|517.98|522.26|518.26|522.26|518.26|521.97|517.97|17
1616386390000|2021-03-22 04:13:10|522.25|518.25|522.25|518.25|522.29|518.29|522.22|518.22|15
1616386400000|2021-03-22 04:13:20|522.24|518.24|522.36|518.36|522.45|518.45|522.24|518.24|29
1616386410000|2021-03-22 04:13:30|522.43|518.43|522.41|518.41|522.51|518.51|522.41|518.41|23
1616386420000|2021-03-22 04:13:40|522.4|518.4|522.48|518.48|522.48|518.48|522.36|518.36|25
1616386430000|2021-03-22 04:13:50|522.47|518.47|522.53|518.53|522.53|518.53|522.47|518.47|11
1616386440000|2021-03-22 04:14:00|522.5|518.5|522.39|518.39|522.5|518.5|522.32|518.32|22
1616386450000|2021-03-22 04:14:10|522.38|518.38|522.3|518.3|522.43|518.43|522.23|518.23|21
1616386460000|2021-03-22 04:14:20|522.29|518.29|522.41|518.41|522.46|518.46|522.29|518.29|29
1616386470000|2021-03-22 04:14:30|522.42|518.42|522.44|518.44|522.44|518.44|522.31|518.31|23
1616386480000|2021-03-22 04:14:40|522.4|518.4|522.46|518.46|522.46|518.46|522.39|518.39|12
1616386490000|2021-03-22 04:14:50|522.45|518.45|522.51|518.51|522.52|518.52|522.41|518.41|20
1616386500000|2021-03-22 04:15:00|522.47|518.47|522.88|518.88|522.88|518.88|522.41|518.41|25
1616386510000|2021-03-22 04:15:10|522.87|518.87|522.84|518.84|522.89|518.89|522.81|518.81|17
1616386520000|2021-03-22 04:15:20|522.87|518.87|522.79|518.79|522.88|518.88|522.78|518.78|17
1616386530000|2021-03-22 04:15:30|522.78|518.78|522.8|518.8|522.8|518.8|522.71|518.71|17
1616386540000|2021-03-22 04:15:40|522.81|518.81|522.8|518.8|522.82|518.82|522.78|518.78|22
1616386550000|2021-03-22 04:15:50|522.83|518.83|522.8|518.8|522.84|518.84|522.79|518.79|15
1616386560000|2021-03-22 04:16:00|522.83|518.83|522.87|518.87|522.95|518.95|522.83|518.83|10
1616386570000|2021-03-22 04:16:10|522.88|518.88|522.89|518.89|522.89|518.89|522.87|518.87|6
1616386580000|2021-03-22 04:16:20|522.88|518.88|522.94|518.94|522.94|518.94|522.88|518.88|5
1616386590000|2021-03-22 04:16:30|522.95|518.95|522.93|518.93|523.01|519.01|522.93|518.93|11
1616386600000|2021-03-22 04:16:40|522.94|518.94|522.9|518.9|522.99|518.99|522.88|518.88|20
1616386610000|2021-03-22 04:16:50|522.91|518.91|522.98|518.98|523.02|519.02|522.84|518.84|26
1616386620000|2021-03-22 04:17:00|522.96|518.96|522.87|518.87|523|519|522.85|518.85|16
1616386630000|2021-03-22 04:17:10|522.86|518.86|522.92|518.92|522.92|518.92|522.85|518.85|10
1616386640000|2021-03-22 04:17:20|522.93|518.93|522.94|518.94|522.95|518.95|522.93|518.93|4
1616386670000|2021-03-22 04:17:50|522.97|518.97|523.02|519.02|523.02|519.02|522.97|518.97|15
1616386680000|2021-03-22 04:18:00|523.01|519.01|523.02|519.02|523.04|519.04|523.01|519.01|10
1616386690000|2021-03-22 04:18:10|523.01|519.01|523.01|519.01|523.03|519.03|523|519|10
1616386700000|2021-03-22 04:18:20|523|519|523.08|519.08|523.08|519.08|522.99|518.99|10
1616386720000|2021-03-22 04:18:40|523.07|519.07|523.1|519.1|523.1|519.1|523.07|519.07|3
1616386730000|2021-03-22 04:18:50|523.09|519.09|523.13|519.13|523.14|519.14|523.09|519.09|9
1616386740000|2021-03-22 04:19:00|523.15|519.15|523.4|519.4|523.4|519.4|523.15|519.15|17
1616386750000|2021-03-22 04:19:10|523.41|519.41|523.67|519.67|523.7|519.7|523.41|519.41|36
1616386760000|2021-03-22 04:19:20|523.66|519.66|523.72|519.72|523.73|519.73|523.63|519.63|15
1616386770000|2021-03-22 04:19:30|523.69|519.69|523.85|519.85|523.88|519.88|523.69|519.69|21
1616386780000|2021-03-22 04:19:40|523.88|519.88|523.9|519.9|523.9|519.9|523.73|519.73|24
1616386790000|2021-03-22 04:19:50|523.86|519.86|523.92|519.92|523.95|519.95|523.8|519.8|26
1616386800000|2021-03-22 04:20:00|523.88|519.88|523.65|519.65|523.88|519.88|523.63|519.63|21
1616386810000|2021-03-22 04:20:10|523.64|519.64|523.66|519.66|523.7|519.7|523.62|519.62|14
1616386820000|2021-03-22 04:20:20|523.67|519.67|523.81|519.81|523.84|519.84|523.67|519.67|24
1616386830000|2021-03-22 04:20:30|523.8|519.8|523.83|519.83|523.83|519.83|523.69|519.69|19
1616386840000|2021-03-22 04:20:40|523.84|519.84|523.76|519.76|523.84|519.84|523.74|519.74|12
1616386850000|2021-03-22 04:20:50|523.77|519.77|523.76|519.76|523.86|519.86|523.74|519.74|18
1616386860000|2021-03-22 04:21:00|523.75|519.75|523.68|519.68|523.89|519.89|523.68|519.68|26
1616386870000|2021-03-22 04:21:10|523.71|519.71|523.68|519.68|523.71|519.71|523.63|519.63|8
1616386880000|2021-03-22 04:21:20|523.64|519.64|523.66|519.66|523.67|519.67|523.64|519.64|4
1616386890000|2021-03-22 04:21:30|523.67|519.67|523.67|519.67|523.71|519.71|523.67|519.67|10
1616386900000|2021-03-22 04:21:40|523.71|519.71|523.6|519.6|523.71|519.71|523.6|519.6|18
1616386910000|2021-03-22 04:21:50|523.62|519.62|523.69|519.69|523.69|519.69|523.6|519.6|12
1616386920000|2021-03-22 04:22:00|523.7|519.7|523.67|519.67|523.83|519.83|523.65|519.65|14
1616386930000|2021-03-22 04:22:10|523.66|519.66|523.67|519.67|523.68|519.68|523.66|519.66|5
1616386940000|2021-03-22 04:22:20|523.66|519.66|523.66|519.66|523.66|519.66|523.66|519.66|1
1616386950000|2021-03-22 04:22:30|523.65|519.65|523.65|519.65|523.65|519.65|523.65|519.65|1
1616386960000|2021-03-22 04:22:40|523.66|519.66|523.66|519.66|523.66|519.66|523.65|519.65|3
1616386970000|2021-03-22 04:22:50|523.65|519.65|523.66|519.66|523.66|519.66|523.65|519.65|8
1616386980000|2021-03-22 04:23:00|523.67|519.67|523.63|519.63|523.67|519.67|523.62|519.62|11
1616386990000|2021-03-22 04:23:10|523.64|519.64|523.63|519.63|523.64|519.64|523.63|519.63|2
1616387000000|2021-03-22 04:23:20|523.58|519.58|523.52|519.52|523.59|519.59|523.5|519.5|15
1616387010000|2021-03-22 04:23:30|523.51|519.51|523.53|519.53|523.54|519.54|523.51|519.51|7
1616387020000|2021-03-22 04:23:40|523.52|519.52|523.55|519.55|523.55|519.55|523.52|519.52|3
1616387030000|2021-03-22 04:23:50|523.54|519.54|523.52|519.52|523.54|519.54|523.52|519.52|9
1616387040000|2021-03-22 04:24:00|523.53|519.53|523.55|519.55|523.74|519.74|523.53|519.53|16
1616387050000|2021-03-22 04:24:10|523.56|519.56|523.57|519.57|523.57|519.57|523.55|519.55|4
1616387060000|2021-03-22 04:24:20|523.56|519.56|523.6|519.6|523.6|519.6|523.56|519.56|7
1616387070000|2021-03-22 04:24:30|523.58|519.58|523.55|519.55|523.62|519.62|523.55|519.55|9
1616387080000|2021-03-22 04:24:40|523.56|519.56|523.55|519.55|523.57|519.57|523.52|519.52|7
1616387090000|2021-03-22 04:24:50|523.54|519.54|523.58|519.58|523.58|519.58|523.52|519.52|12
1616387100000|2021-03-22 04:25:00|523.54|519.54|523.52|519.52|523.59|519.59|523.49|519.49|21
1616387110000|2021-03-22 04:25:10|523.5|519.5|523.57|519.57|523.63|519.63|523.5|519.5|7
1616387120000|2021-03-22 04:25:20|523.58|519.58|523.53|519.53|523.62|519.62|523.53|519.53|20
1616387130000|2021-03-22 04:25:30|523.54|519.54|523.48|519.48|523.54|519.54|523.47|519.47|15
1616387140000|2021-03-22 04:25:40|523.47|519.47|523.43|519.43|523.52|519.52|523.42|519.42|22
1616387150000|2021-03-22 04:25:50|523.42|519.42|523.43|519.43|523.45|519.45|523.41|519.41|13
1616387160000|2021-03-22 04:26:00|523.44|519.44|523.45|519.45|523.46|519.46|523.43|519.43|11
1616387170000|2021-03-22 04:26:10|523.44|519.44|523.36|519.36|523.47|519.47|523.32|519.32|14
1616387180000|2021-03-22 04:26:20|523.35|519.35|523.17|519.17|523.35|519.35|523.17|519.17|16
1616387190000|2021-03-22 04:26:30|523.2|519.2|523.23|519.23|523.26|519.26|523.2|519.2|11
1616387200000|2021-03-22 04:26:40|523.2|519.2|523.12|519.12|523.21|519.21|523.02|519.02|15
1616387210000|2021-03-22 04:26:50|523.2|519.2|523.08|519.08|523.2|519.2|523.06|519.06|22
1616387220000|2021-03-22 04:27:00|523.07|519.07|523.11|519.11|523.12|519.12|523.05|519.05|21
1616387230000|2021-03-22 04:27:10|523.1|519.1|523.13|519.13|523.13|519.13|523.1|519.1|10
1616387240000|2021-03-22 04:27:20|523.17|519.17|523.1|519.1|523.17|519.17|523.1|519.1|11
1616387250000|2021-03-22 04:27:30|523.14|519.14|523.19|519.19|523.19|519.19|523.12|519.12|6
1616387260000|2021-03-22 04:27:40|523.15|519.15|523.14|519.14|523.15|519.15|523.14|519.14|2
1616387270000|2021-03-22 04:27:50|523.1|519.1|523.1|519.1|523.18|519.18|523.08|519.08|6
1616387280000|2021-03-22 04:28:00|523.06|519.06|522.95|518.95|523.06|519.06|522.95|518.95|15
1616387290000|2021-03-22 04:28:10|522.91|518.91|522.97|518.97|522.97|518.97|522.89|518.89|7
1616387300000|2021-03-22 04:28:20|522.98|518.98|522.98|518.98|523.02|519.02|522.96|518.96|19
1616387310000|2021-03-22 04:28:30|522.99|518.99|522.98|518.98|523|519|522.97|518.97|11
1616387320000|2021-03-22 04:28:40|522.97|518.97|522.96|518.96|522.99|518.99|522.95|518.95|13
1616387330000|2021-03-22 04:28:50|522.95|518.95|522.99|518.99|522.99|518.99|522.95|518.95|2
1616387340000|2021-03-22 04:29:00|523.01|519.01|522.96|518.96|523.01|519.01|522.95|518.95|12
1616387350000|2021-03-22 04:29:10|522.95|518.95|522.98|518.98|522.98|518.98|522.95|518.95|6
1616387360000|2021-03-22 04:29:20|522.96|518.96|522.96|518.96|522.96|518.96|522.96|518.96|1
1616387370000|2021-03-22 04:29:30|522.95|518.95|522.94|518.94|522.99|518.99|522.94|518.94|9
1616387380000|2021-03-22 04:29:40|522.95|518.95|523.03|519.03|523.03|519.03|522.95|518.95|10
1616387390000|2021-03-22 04:29:50|523.02|519.02|522.96|518.96|523.05|519.05|522.96|518.96|14
1616387400000|2021-03-22 04:30:00|522.97|518.97|523.07|519.07|523.07|519.07|522.97|518.97|9
1616387410000|2021-03-22 04:30:10|523.06|519.06|523.06|519.06|523.07|519.07|523.06|519.06|5
1616387420000|2021-03-22 04:30:20|523.05|519.05|523.12|519.12|523.12|519.12|523.04|519.04|6
1616387430000|2021-03-22 04:30:30|523.11|519.11|523.11|519.11|523.12|519.12|523.11|519.11|3
1616387440000|2021-03-22 04:30:40|523.12|519.12|523.09|519.09|523.12|519.12|523.08|519.08|10
1616387450000|2021-03-22 04:30:50|523.11|519.11|523.1|519.1|523.16|519.16|523.07|519.07|12
1616387460000|2021-03-22 04:31:00|523.09|519.09|523.09|519.09|523.12|519.12|523.08|519.08|11
1616387470000|2021-03-22 04:31:10|523.08|519.08|523.1|519.1|523.1|519.1|523.07|519.07|12
1616387480000|2021-03-22 04:31:20|523.09|519.09|523.03|519.03|523.15|519.15|523.02|519.02|10
1616387490000|2021-03-22 04:31:30|523.12|519.12|523.09|519.09|523.15|519.15|523.02|519.02|8
1616387500000|2021-03-22 04:31:40|522.98|518.98|523.06|519.06|523.11|519.11|522.98|518.98|3
1616387510000|2021-03-22 04:31:50|523.12|519.12|523.06|519.06|523.13|519.13|523.05|519.05|6
1616387520000|2021-03-22 04:32:00|523.05|519.05|523.1|519.1|523.13|519.13|523.05|519.05|11
1616387530000|2021-03-22 04:32:10|523.06|519.06|523.04|519.04|523.07|519.07|522.97|518.97|7
1616387540000|2021-03-22 04:32:20|522.99|518.99|522.99|518.99|522.99|518.99|522.99|518.99|1
1616387550000|2021-03-22 04:32:30|522.98|518.98|522.98|518.98|522.98|518.98|522.98|518.98|1
1616387560000|2021-03-22 04:32:40|522.97|518.97|522.97|518.97|522.97|518.97|522.97|518.97|1
1616387570000|2021-03-22 04:32:50|522.96|518.96|522.89|518.89|522.97|518.97|522.89|518.89|9
1616387580000|2021-03-22 04:33:00|522.9|518.9|522.9|518.9|522.96|518.96|522.87|518.87|13
1616387590000|2021-03-22 04:33:10|522.91|518.91|522.87|518.87|522.91|518.91|522.86|518.86|6
1616387600000|2021-03-22 04:33:20|522.93|518.93|522.91|518.91|522.93|518.93|522.87|518.87|8
1616387610000|2021-03-22 04:33:30|522.92|518.92|522.92|518.92|522.97|518.97|522.91|518.91|17
1616387620000|2021-03-22 04:33:40|522.91|518.91|522.91|518.91|522.97|518.97|522.91|518.91|16
1616387630000|2021-03-22 04:33:50|522.97|518.97|522.74|518.74|522.97|518.97|522.74|518.74|18
1616387640000|2021-03-22 04:34:00|522.75|518.75|522.73|518.73|522.79|518.79|522.71|518.71|22
1616387650000|2021-03-22 04:34:10|522.72|518.72|522.73|518.73|522.73|518.73|522.68|518.68|12
1616387660000|2021-03-22 04:34:20|522.72|518.72|522.76|518.76|522.86|518.86|522.71|518.71|19
1616387670000|2021-03-22 04:34:30|522.77|518.77|522.81|518.81|522.84|518.84|522.77|518.77|6
1616387680000|2021-03-22 04:34:40|522.82|518.82|522.67|518.67|522.87|518.87|522.64|518.64|24
1616387690000|2021-03-22 04:34:50|522.66|518.66|522.85|518.85|522.88|518.88|522.57|518.57|29
1616387700000|2021-03-22 04:35:00|522.86|518.86|522.84|518.84|522.88|518.88|522.83|518.83|17
1616387710000|2021-03-22 04:35:10|522.88|518.88|522.85|518.85|522.89|518.89|522.84|518.84|16
1616387720000|2021-03-22 04:35:20|522.86|518.86|522.89|518.89|522.9|518.9|522.84|518.84|13
1616387730000|2021-03-22 04:35:30|522.9|518.9|522.89|518.89|522.92|518.92|522.86|518.86|17
1616387740000|2021-03-22 04:35:40|523.03|519.03|523.07|519.07|523.1|519.1|523|519|15
1616387750000|2021-03-22 04:35:50|523.08|519.08|523.01|519.01|523.11|519.11|523.01|519.01|22
1616387760000|2021-03-22 04:36:00|523.02|519.02|522.98|518.98|523.09|519.09|522.97|518.97|15
1616387770000|2021-03-22 04:36:10|523.02|519.02|523|519|523.02|519.02|522.98|518.98|21
1616387780000|2021-03-22 04:36:20|522.99|518.99|522.96|518.96|523.01|519.01|522.93|518.93|16
1616387790000|2021-03-22 04:36:30|523.02|519.02|522.9|518.9|523.02|519.02|522.9|518.9|17
1616387800000|2021-03-22 04:36:40|522.86|518.86|522.88|518.88|522.88|518.88|522.86|518.86|9
1616387810000|2021-03-22 04:36:50|522.83|518.83|522.81|518.81|522.85|518.85|522.76|518.76|19
1616387820000|2021-03-22 04:37:00|522.8|518.8|522.77|518.77|522.8|518.8|522.77|518.77|9
1616387830000|2021-03-22 04:37:10|522.8|518.8|522.78|518.78|522.8|518.8|522.77|518.77|4
1616387840000|2021-03-22 04:37:20|522.79|518.79|522.77|518.77|522.8|518.8|522.76|518.76|8
1616387850000|2021-03-22 04:37:30|522.78|518.78|522.77|518.77|522.78|518.78|522.77|518.77|4
1616387860000|2021-03-22 04:37:40|522.78|518.78|522.83|518.83|522.83|518.83|522.75|518.75|8
1616387870000|2021-03-22 04:37:50|522.73|518.73|522.74|518.74|522.84|518.84|522.73|518.73|5
1616387880000|2021-03-22 04:38:00|522.75|518.75|522.91|518.91|522.91|518.91|522.75|518.75|10
1616387890000|2021-03-22 04:38:10|522.87|518.87|522.89|518.89|522.9|518.9|522.87|518.87|6
1616387900000|2021-03-22 04:38:20|522.9|518.9|522.86|518.86|522.9|518.9|522.86|518.86|2
1616387910000|2021-03-22 04:38:30|522.84|518.84|522.81|518.81|522.85|518.85|522.8|518.8|9
1616387920000|2021-03-22 04:38:40|522.82|518.82|522.82|518.82|522.82|518.82|522.82|518.82|1
1616387930000|2021-03-22 04:38:50|522.83|518.83|522.83|518.83|522.84|518.84|522.83|518.83|3
1616387940000|2021-03-22 04:39:00|522.88|518.88|523.05|519.05|523.18|519.18|522.88|518.88|18
1616387950000|2021-03-22 04:39:10|523.06|519.06|523.18|519.18|523.19|519.19|523.06|519.06|25
1616387960000|2021-03-22 04:39:20|523.21|519.21|523.16|519.16|523.21|519.21|523.12|519.12|21
1616387970000|2021-03-22 04:39:30|523.18|519.18|523.11|519.11|523.21|519.21|523.05|519.05|27
1616387980000|2021-03-22 04:39:40|523.12|519.12|523.2|519.2|523.2|519.2|523.07|519.07|19
1616387990000|2021-03-22 04:39:50|523.18|519.18|523.13|519.13|523.2|519.2|523.1|519.1|23
1616388000000|2021-03-22 04:40:00|523.08|519.08|523.1|519.1|523.13|519.13|523.04|519.04|11
1616388010000|2021-03-22 04:40:10|523.09|519.09|523.03|519.03|523.14|519.14|523.03|519.03|15
1616388020000|2021-03-22 04:40:20|523.02|519.02|523.07|519.07|523.1|519.1|523.01|519.01|9
1616388030000|2021-03-22 04:40:30|523.09|519.09|523.09|519.09|523.09|519.09|523.09|519.09|1
1616388040000|2021-03-22 04:40:40|523.08|519.08|523.04|519.04|523.09|519.09|523.02|519.02|6
1616388050000|2021-03-22 04:40:50|523|519|523.05|519.05|523.07|519.07|522.95|518.95|20
1616388060000|2021-03-22 04:41:00|523.03|519.03|523.05|519.05|523.08|519.08|523.01|519.01|20
1616388070000|2021-03-22 04:41:10|523.04|519.04|523.04|519.04|523.14|519.14|523.04|519.04|16
1616388080000|2021-03-22 04:41:20|523.02|519.02|523.08|519.08|523.13|519.13|523.01|519.01|30
1616388090000|2021-03-22 04:41:30|523.07|519.07|523.11|519.11|523.12|519.12|523.07|519.07|15
1616388100000|2021-03-22 04:41:40|523.1|519.1|523.11|519.11|523.14|519.14|523.08|519.08|17
1616388110000|2021-03-22 04:41:50|523.09|519.09|523.09|519.09|523.1|519.1|523.08|519.08|10
1616388120000|2021-03-22 04:42:00|523.08|519.08|523.05|519.05|523.08|519.08|523|519|11
1616388130000|2021-03-22 04:42:10|523.06|519.06|522.97|518.97|523.06|519.06|522.97|518.97|5
1616388140000|2021-03-22 04:42:20|522.98|518.98|522.96|518.96|522.99|518.99|522.94|518.94|11
1616388150000|2021-03-22 04:42:30|522.95|518.95|523.02|519.02|523.02|519.02|522.91|518.91|7
1616388170000|2021-03-22 04:42:50|523.01|519.01|523.01|519.01|523.01|519.01|522.97|518.97|6
1616388180000|2021-03-22 04:43:00|523|519|522.97|518.97|523|519|522.93|518.93|9
1616388190000|2021-03-22 04:43:10|522.96|518.96|522.99|518.99|522.99|518.99|522.96|518.96|11
1616388200000|2021-03-22 04:43:20|522.98|518.98|522.92|518.92|523.01|519.01|522.9|518.9|19
1616388210000|2021-03-22 04:43:30|522.9|518.9|522.91|518.91|522.93|518.93|522.9|518.9|8
1616388220000|2021-03-22 04:43:40|522.9|518.9|522.92|518.92|522.93|518.93|522.9|518.9|7
1616388230000|2021-03-22 04:43:50|522.93|518.93|522.91|518.91|522.94|518.94|522.9|518.9|10
1616388240000|2021-03-22 04:44:00|522.96|518.96|522.94|518.94|522.96|518.96|522.92|518.92|7
1616388250000|2021-03-22 04:44:10|522.95|518.95|522.89|518.89|522.95|518.95|522.89|518.89|9
1616388260000|2021-03-22 04:44:20|522.9|518.9|522.89|518.89|522.91|518.91|522.89|518.89|6
1616388270000|2021-03-22 04:44:30|522.91|518.91|522.89|518.89|522.91|518.91|522.89|518.89|3
1616388280000|2021-03-22 04:44:40|522.91|518.91|522.89|518.89|522.91|518.91|522.89|518.89|2
1616388290000|2021-03-22 04:44:50|522.9|518.9|522.82|518.82|522.9|518.9|522.82|518.82|8
1616388300000|2021-03-22 04:45:00|522.85|518.85|522.72|518.72|522.85|518.85|522.72|518.72|14
1616388310000|2021-03-22 04:45:10|522.73|518.73|522.73|518.73|522.82|518.82|522.72|518.72|20
1616388320000|2021-03-22 04:45:20|522.72|518.72|522.72|518.72|522.78|518.78|522.71|518.71|11
1616388330000|2021-03-22 04:45:30|522.71|518.71|522.73|518.73|522.76|518.76|522.71|518.71|12
1616388340000|2021-03-22 04:45:40|522.74|518.74|522.63|518.63|522.74|518.74|522.6|518.6|12
1616388350000|2021-03-22 04:45:50|522.57|518.57|522.58|518.58|522.64|518.64|522.54|518.54|18
1616388360000|2021-03-22 04:46:00|522.64|518.64|522.36|518.36|522.64|518.64|522.33|518.33|29
1616388370000|2021-03-22 04:46:10|522.35|518.35|522.57|518.57|522.57|518.57|522.34|518.34|20
1616388380000|2021-03-22 04:46:20|522.49|518.49|522.38|518.38|522.49|518.49|522.37|518.37|11
1616388390000|2021-03-22 04:46:30|522.4|518.4|522.4|518.4|522.43|518.43|522.38|518.38|17
1616388400000|2021-03-22 04:46:40|522.41|518.41|522.4|518.4|522.43|518.43|522.4|518.4|9
1616388410000|2021-03-22 04:46:50|522.39|518.39|522.28|518.28|522.4|518.4|522.28|518.28|13
1616388420000|2021-03-22 04:47:00|522.27|518.27|522.25|518.25|522.32|518.32|522.21|518.21|19
1616388430000|2021-03-22 04:47:10|522.26|518.26|522.26|518.26|522.26|518.26|522.15|518.15|20
1616388440000|2021-03-22 04:47:20|522.28|518.28|522.22|518.22|522.28|518.28|522.2|518.2|12
1616388450000|2021-03-22 04:47:30|522.19|518.19|522.17|518.17|522.24|518.24|522.17|518.17|11
1616388460000|2021-03-22 04:47:40|522.22|518.22|522.14|518.14|522.24|518.24|522.11|518.11|21
1616388470000|2021-03-22 04:47:50|522.19|518.19|522.14|518.14|522.2|518.2|522.14|518.14|11
1616388480000|2021-03-22 04:48:00|522.16|518.16|522.07|518.07|522.16|518.16|522.06|518.06|11
1616388490000|2021-03-22 04:48:10|522.06|518.06|522.06|518.06|522.1|518.1|522.06|518.06|15
1616388500000|2021-03-22 04:48:20|522.08|518.08|521.91|517.91|522.09|518.09|521.89|517.89|19
1616388510000|2021-03-22 04:48:30|521.9|517.9|522.02|518.02|522.07|518.07|521.87|517.87|21
1616388520000|2021-03-22 04:48:40|522.04|518.04|522|518|522.04|518.04|521.97|517.97|20
1616388530000|2021-03-22 04:48:50|522.04|518.04|522|518|522.04|518.04|521.99|517.99|12
1616388540000|2021-03-22 04:49:00|522.01|518.01|522|518|522.01|518.01|521.98|517.98|14
1616388550000|2021-03-22 04:49:10|521.99|517.99|521.99|517.99|522.05|518.05|521.98|517.98|15
1616388560000|2021-03-22 04:49:20|522|518|521.94|517.94|522.05|518.05|521.94|517.94|16
1616388570000|2021-03-22 04:49:30|521.98|517.98|521.92|517.92|521.99|517.99|521.83|517.83|28
1616388580000|2021-03-22 04:49:40|521.9|517.9|521.94|517.94|521.95|517.95|521.89|517.89|9
1616388590000|2021-03-22 04:49:50|521.95|517.95|521.86|517.86|521.95|517.95|521.86|517.86|12
1616388600000|2021-03-22 04:50:00|521.87|517.87|521.96|517.96|521.96|517.96|521.87|517.87|16
1616388610000|2021-03-22 04:50:10|521.97|517.97|521.98|517.98|521.99|517.99|521.96|517.96|11
1616388620000|2021-03-22 04:50:20|521.99|517.99|521.93|517.93|521.99|517.99|521.92|517.92|21
1616388630000|2021-03-22 04:50:30|521.92|517.92|521.91|517.91|521.94|517.94|521.9|517.9|7
1616388640000|2021-03-22 04:50:40|521.93|517.93|521.85|517.85|521.95|517.95|521.85|517.85|13
1616388650000|2021-03-22 04:50:50|521.86|517.86|521.89|517.89|521.89|517.89|521.86|517.86|13
1616388660000|2021-03-22 04:51:00|521.9|517.9|521.91|517.91|521.95|517.95|521.89|517.89|17
1616388670000|2021-03-22 04:51:10|521.88|517.88|521.91|517.91|521.91|517.91|521.83|517.83|16
1616388680000|2021-03-22 04:51:20|521.9|517.9|521.9|517.9|521.92|517.92|521.86|517.86|13
1616388690000|2021-03-22 04:51:30|521.87|517.87|521.93|517.93|521.93|517.93|521.86|517.86|18
1616388700000|2021-03-22 04:51:40|521.92|517.92|521.97|517.97|521.97|517.97|521.9|517.9|12
1616388720000|2021-03-22 04:52:00|521.96|517.96|521.96|517.96|521.96|517.96|521.96|517.96|1
1616388730000|2021-03-22 04:52:10|521.97|517.97|521.97|517.97|521.97|517.97|521.97|517.97|1
1616388740000|2021-03-22 04:52:20|521.99|517.99|521.99|517.99|521.99|517.99|521.99|517.99|1
1616388750000|2021-03-22 04:52:30|521.96|517.96|522.17|518.17|522.23|518.23|521.96|517.96|7
1616388760000|2021-03-22 04:52:40|522.19|518.19|522.1|518.1|522.19|518.19|522.07|518.07|17
1616388770000|2021-03-22 04:52:50|522.12|518.12|522.18|518.18|522.21|518.21|522.08|518.08|8
1616388780000|2021-03-22 04:53:00|522.21|518.21|522.04|518.04|522.21|518.21|521.97|517.97|24
1616388790000|2021-03-22 04:53:10|521.98|517.98|521.99|517.99|522.05|518.05|521.98|517.98|21
1616388800000|2021-03-22 04:53:20|521.98|517.98|522.03|518.03|522.05|518.05|521.97|517.97|18
1616388810000|2021-03-22 04:53:30|521.98|517.98|521.92|517.92|522.03|518.03|521.86|517.86|24
1616388820000|2021-03-22 04:53:40|521.91|517.91|521.97|517.97|521.98|517.98|521.91|517.91|11
1616388830000|2021-03-22 04:53:50|521.98|517.98|522.03|518.03|522.03|518.03|521.98|517.98|3
1616388840000|2021-03-22 04:54:00|522.02|518.02|521.99|517.99|522.02|518.02|521.98|517.98|5
1616388850000|2021-03-22 04:54:10|522|518|522.02|518.02|522.03|518.03|522|518|5
1616388880000|2021-03-22 04:54:40|522.03|518.03|522|518|522.05|518.05|521.99|517.99|11
1616388890000|2021-03-22 04:54:50|522.02|518.02|522.03|518.03|522.03|518.03|522.02|518.02|4
1616388900000|2021-03-22 04:55:00|522.02|518.02|522.02|518.02|522.03|518.03|522.02|518.02|5
1616388910000|2021-03-22 04:55:10|522.03|518.03|522.02|518.02|522.03|518.03|522.02|518.02|2
1616388920000|2021-03-22 04:55:20|522.03|518.03|522.03|518.03|522.04|518.04|522.03|518.03|3
1616388930000|2021-03-22 04:55:30|522.05|518.05|522.12|518.12|522.14|518.14|522.05|518.05|15
1616388940000|2021-03-22 04:55:40|522.11|518.11|522.31|518.31|522.33|518.33|522.09|518.09|27
1616388950000|2021-03-22 04:55:50|522.32|518.32|522.35|518.35|522.36|518.36|522.3|518.3|15
1616388960000|2021-03-22 04:56:00|522.34|518.34|522.31|518.31|522.35|518.35|522.28|518.28|13
1616388970000|2021-03-22 04:56:10|522.3|518.3|522.34|518.34|522.34|518.34|522.29|518.29|19
1616388980000|2021-03-22 04:56:20|522.32|518.32|522.31|518.31|522.35|518.35|522.3|518.3|17
1616388990000|2021-03-22 04:56:30|522.52|518.52|522.39|518.39|522.53|518.53|522.39|518.39|8
1616389000000|2021-03-22 04:56:40|522.38|518.38|522.35|518.35|522.39|518.39|522.35|518.35|13
1616389010000|2021-03-22 04:56:50|522.36|518.36|522.44|518.44|522.45|518.45|522.36|518.36|6
1616389020000|2021-03-22 04:57:00|522.45|518.45|522.17|518.17|522.45|518.45|522.17|518.17|23
1616389030000|2021-03-22 04:57:10|522.18|518.18|522.18|518.18|522.18|518.18|522.18|518.18|1
1616389040000|2021-03-22 04:57:20|522.19|518.19|522.19|518.19|522.19|518.19|522.19|518.19|1
1616389050000|2021-03-22 04:57:30|522.17|518.17|522.13|518.13|522.18|518.18|522.13|518.13|4
1616389060000|2021-03-22 04:57:40|522.14|518.14|522.2|518.2|522.2|518.2|522.14|518.14|4
1616389070000|2021-03-22 04:57:50|522.21|518.21|522.43|518.43|522.43|518.43|522.18|518.18|17
1616389080000|2021-03-22 04:58:00|522.41|518.41|522.43|518.43|522.43|518.43|522.41|518.41|4
1616389100000|2021-03-22 04:58:20|522.42|518.42|522.42|518.42|522.42|518.42|522.42|518.42|1
1616389140000|2021-03-22 04:59:00|522.4|518.4|522.35|518.35|522.4|518.4|522.35|518.35|14
1616389150000|2021-03-22 04:59:10|522.36|518.36|522.36|518.36|522.37|518.37|522.36|518.36|3
1616389160000|2021-03-22 04:59:20|522.37|518.37|522.36|518.36|522.42|518.42|522.35|518.35|13
1616389170000|2021-03-22 04:59:30|522.39|518.39|522.41|518.41|522.41|518.41|522.37|518.37|8
1616389180000|2021-03-22 04:59:40|522.39|518.39|522.42|518.42|522.42|518.42|522.39|518.39|4
1616389190000|2021-03-22 04:59:50|522.41|518.41|522.41|518.41|522.42|518.42|522.41|518.41|3
1616389200000|2021-03-22 05:00:00|522.42|518.42|522.57|518.57|522.58|518.58|522.41|518.41|10
1616389210000|2021-03-22 05:00:10|522.5|518.5|522.48|518.48|522.54|518.54|522.42|518.42|15
1616389220000|2021-03-22 05:00:20|522.46|518.46|522.42|518.42|522.46|518.46|522.41|518.41|8
1616389230000|2021-03-22 05:00:30|522.41|518.41|522.5|518.5|522.5|518.5|522.41|518.41|14
1616389240000|2021-03-22 05:00:40|522.49|518.49|522.23|518.23|522.49|518.49|522.17|518.17|24
1616389250000|2021-03-22 05:00:50|522.24|518.24|522.21|518.21|522.26|518.26|522.18|518.18|22
1616389260000|2021-03-22 05:01:00|522.22|518.22|522.24|518.24|522.27|518.27|522.15|518.15|15
1616389270000|2021-03-22 05:01:10|522.23|518.23|522.37|518.37|522.4|518.4|522.23|518.23|20
1616389280000|2021-03-22 05:01:20|522.38|518.38|522.29|518.29|522.4|518.4|522.29|518.29|12
1616389290000|2021-03-22 05:01:30|522.28|518.28|522.29|518.29|522.3|518.3|522.27|518.27|14
1616389300000|2021-03-22 05:01:40|522.28|518.28|522.11|518.11|522.34|518.34|522.11|518.11|22
1616389310000|2021-03-22 05:01:50|522.05|518.05|521.97|517.97|522.1|518.1|521.92|517.92|15
1616389320000|2021-03-22 05:02:00|522|518|521.99|517.99|522.01|518.01|521.94|517.94|15
1616389330000|2021-03-22 05:02:10|521.98|517.98|521.9|517.9|521.98|517.98|521.89|517.89|7
1616389340000|2021-03-22 05:02:20|521.89|517.89|521.92|517.92|521.92|517.92|521.88|517.88|11
1616389350000|2021-03-22 05:02:30|521.89|517.89|521.88|517.88|521.9|517.9|521.88|517.88|9
1616389360000|2021-03-22 05:02:40|521.89|517.89|521.87|517.87|521.89|517.89|521.87|517.87|3
1616389370000|2021-03-22 05:02:50|521.85|517.85|521.82|517.82|521.86|517.86|521.81|517.81|7
1616389380000|2021-03-22 05:03:00|521.83|517.83|521.77|517.77|521.83|517.83|521.77|517.77|6
1616389390000|2021-03-22 05:03:10|521.76|517.76|521.73|517.73|521.77|517.77|521.73|517.73|4
1616389400000|2021-03-22 05:03:20|521.72|517.72|521.67|517.67|521.72|517.72|521.67|517.67|2
1616389410000|2021-03-22 05:03:30|521.75|517.75|521.73|517.73|521.75|517.75|521.73|517.73|3
1616389420000|2021-03-22 05:03:40|521.65|517.65|521.67|517.67|521.67|517.67|521.65|517.65|2
1616389430000|2021-03-22 05:03:50|521.66|517.66|521.66|517.66|521.67|517.67|521.66|517.66|3
1616389440000|2021-03-22 05:04:00|521.6|517.6|521.58|517.58|521.65|517.65|521.58|517.58|12
1616389450000|2021-03-22 05:04:10|521.52|517.52|521.47|517.47|521.58|517.58|521.41|517.41|16
1616389460000|2021-03-22 05:04:20|521.49|517.49|521.29|517.29|521.49|517.49|521.29|517.29|7
1616389470000|2021-03-22 05:04:30|521.31|517.31|521.33|517.33|521.34|517.34|521.29|517.29|11
1616389480000|2021-03-22 05:04:40|521.32|517.32|521.31|517.31|521.35|517.35|521.29|517.29|8
1616389490000|2021-03-22 05:04:50|521.3|517.3|521.19|517.19|521.31|517.31|521.19|517.19|9
1616389500000|2021-03-22 05:05:00|521.18|517.18|521.21|517.21|521.21|517.21|521.18|517.18|9
1616389510000|2021-03-22 05:05:10|521.22|517.22|521.3|517.3|521.33|517.33|521.2|517.2|28
1616389520000|2021-03-22 05:05:20|521.28|517.28|521.43|517.43|521.45|517.45|521.27|517.27|29
1616389530000|2021-03-22 05:05:30|521.44|517.44|521.47|517.47|521.49|517.49|521.42|517.42|19
1616389540000|2021-03-22 05:05:40|521.42|517.42|521.32|517.32|521.49|517.49|521.28|517.28|23
1616389550000|2021-03-22 05:05:50|521.3|517.3|521.36|517.36|521.49|517.49|521.3|517.3|17
1616389560000|2021-03-22 05:06:00|521.43|517.43|521.27|517.27|521.43|517.43|521.27|517.27|15
1616389570000|2021-03-22 05:06:10|521.26|517.26|521.27|517.27|521.28|517.28|521.23|517.23|18
1616389580000|2021-03-22 05:06:20|521.28|517.28|521.35|517.35|521.35|517.35|521.28|517.28|4
1616389590000|2021-03-22 05:06:30|521.39|517.39|521.4|517.4|521.48|517.48|521.3|517.3|23
1616389600000|2021-03-22 05:06:40|521.39|517.39|521.36|517.36|521.4|517.4|521.32|517.32|18
1616389610000|2021-03-22 05:06:50|521.38|517.38|521.35|517.35|521.4|517.4|521.35|517.35|14
1616389620000|2021-03-22 05:07:00|521.36|517.36|521.26|517.26|521.37|517.37|521.25|517.25|24
1616389630000|2021-03-22 05:07:10|521.27|517.27|521.28|517.28|521.34|517.34|521.25|517.25|19
1616389640000|2021-03-22 05:07:20|521.27|517.27|521|517|521.27|517.27|520.87|516.87|25
1616389650000|2021-03-22 05:07:30|521.03|517.03|521.1|517.1|521.13|517.13|520.99|516.99|17
1616389660000|2021-03-22 05:07:40|521.11|517.11|520.95|516.95|521.11|517.11|520.95|516.95|21
1616389670000|2021-03-22 05:07:50|520.96|516.96|520.95|516.95|520.97|516.97|520.91|516.91|14
1616389680000|2021-03-22 05:08:00|520.96|516.96|520.79|516.79|520.96|516.96|520.77|516.77|20
1616389690000|2021-03-22 05:08:10|520.78|516.78|520.76|516.76|520.83|516.83|520.75|516.75|22
1616389700000|2021-03-22 05:08:20|520.75|516.75|520.67|516.67|520.75|516.75|520.66|516.66|18
1616389710000|2021-03-22 05:08:30|520.68|516.68|520.74|516.74|520.74|516.74|520.66|516.66|21
1616389720000|2021-03-22 05:08:40|520.73|516.73|520.78|516.78|520.82|516.82|520.7|516.7|14
1616389730000|2021-03-22 05:08:50|520.81|516.81|520.91|516.91|520.91|516.91|520.78|516.78|17
1616389740000|2021-03-22 05:09:00|520.9|516.9|520.88|516.88|520.9|516.9|520.84|516.84|22
1616389750000|2021-03-22 05:09:10|520.87|516.87|520.9|516.9|520.9|516.9|520.86|516.86|11
1616389760000|2021-03-22 05:09:20|520.89|516.89|520.92|516.92|521.07|517.07|520.89|516.89|11
1616389770000|2021-03-22 05:09:30|520.9|516.9|520.92|516.92|520.92|516.92|520.89|516.89|10
1616389780000|2021-03-22 05:09:40|520.91|516.91|520.98|516.98|521.03|517.03|520.89|516.89|13
1616389790000|2021-03-22 05:09:50|521|517|521.17|517.17|521.22|517.22|521|517|14
1616389800000|2021-03-22 05:10:00|521.16|517.16|521.12|517.12|521.21|517.21|521.1|517.1|21
1616389810000|2021-03-22 05:10:10|521.13|517.13|521.13|517.13|521.2|517.2|521.11|517.11|16
1616389820000|2021-03-22 05:10:20|521.17|517.17|521.22|517.22|521.24|517.24|521.15|517.15|8
1616389830000|2021-03-22 05:10:30|521.28|517.28|521.2|517.2|521.32|517.32|521.2|517.2|18
1616389840000|2021-03-22 05:10:40|521.22|517.22|521.21|517.21|521.26|517.26|521.2|517.2|15
1616389850000|2021-03-22 05:10:50|521.23|517.23|521.24|517.24|521.25|517.25|521.2|517.2|10
1616389860000|2021-03-22 05:11:00|521.25|517.25|521.21|517.21|521.25|517.25|521.19|517.19|20
1616389870000|2021-03-22 05:11:10|521.23|517.23|521.08|517.08|521.23|517.23|521.08|517.08|15
1616389880000|2021-03-22 05:11:20|521.01|517.01|521.17|517.17|521.26|517.26|521|517|20
1616389890000|2021-03-22 05:11:30|521.16|517.16|521.22|517.22|521.25|517.25|521.16|517.16|13
1616389900000|2021-03-22 05:11:40|521.23|517.23|521.15|517.15|521.27|517.27|521.15|517.15|3
1616389910000|2021-03-22 05:11:50|521.22|517.22|521.27|517.27|521.27|517.27|521.22|517.22|6
1616389920000|2021-03-22 05:12:00|521.26|517.26|521.38|517.38|521.38|517.38|521.24|517.24|4
1616389930000|2021-03-22 05:12:10|521.37|517.37|521.31|517.31|521.38|517.38|521.31|517.31|17
1616389940000|2021-03-22 05:12:20|521.3|517.3|521.32|517.32|521.34|517.34|521.28|517.28|10
1616389950000|2021-03-22 05:12:30|521.27|517.27|521.29|517.29|521.3|517.3|521.27|517.27|9
1616389960000|2021-03-22 05:12:40|521.31|517.31|521.32|517.32|521.33|517.33|521.3|517.3|9
1616389970000|2021-03-22 05:12:50|521.31|517.31|521.31|517.31|521.32|517.32|521.31|517.31|3
1616389980000|2021-03-22 05:13:00|521.3|517.3|521.32|517.32|521.32|517.32|521.3|517.3|3
1616389990000|2021-03-22 05:13:10|521.34|517.34|521.54|517.54|521.58|517.58|521.34|517.34|12
1616390000000|2021-03-22 05:13:20|521.59|517.59|521.64|517.64|521.65|517.65|521.56|517.56|16
1616390010000|2021-03-22 05:13:30|521.63|517.63|521.7|517.7|521.7|517.7|521.61|517.61|18
1616390020000|2021-03-22 05:13:40|521.69|517.69|521.7|517.7|521.72|517.72|521.69|517.69|5
1616390030000|2021-03-22 05:13:50|521.69|517.69|521.7|517.7|521.71|517.71|521.66|517.66|23
1616390040000|2021-03-22 05:14:00|521.69|517.69|521.7|517.7|521.71|517.71|521.69|517.69|4
1616390050000|2021-03-22 05:14:10|521.69|517.69|521.74|517.74|521.74|517.74|521.66|517.66|11
1616390060000|2021-03-22 05:14:20|521.75|517.75|521.74|517.74|521.75|517.75|521.74|517.74|2
1616390070000|2021-03-22 05:14:30|521.76|517.76|521.82|517.82|521.82|517.82|521.76|517.76|15
1616390080000|2021-03-22 05:14:40|521.81|517.81|521.8|517.8|521.82|517.82|521.78|517.78|21
1616390090000|2021-03-22 05:14:50|521.79|517.79|521.81|517.81|521.82|517.82|521.79|517.79|12
1616390100000|2021-03-22 05:15:00|521.8|517.8|521.76|517.76|521.8|517.8|521.75|517.75|14
1616390110000|2021-03-22 05:15:10|521.77|517.77|521.8|517.8|521.81|517.81|521.76|517.76|10
1616390120000|2021-03-22 05:15:20|521.79|517.79|521.86|517.86|521.9|517.9|521.79|517.79|13
1616390130000|2021-03-22 05:15:30|521.85|517.85|521.85|517.85|521.88|517.88|521.84|517.84|10
1616390140000|2021-03-22 05:15:40|521.88|517.88|521.96|517.96|521.97|517.97|521.85|517.85|26
1616390150000|2021-03-22 05:15:50|521.97|517.97|522.02|518.02|522.06|518.06|521.97|517.97|19
1616390160000|2021-03-22 05:16:00|522.01|518.01|521.77|517.77|522.03|518.03|521.74|517.74|25
1616390170000|2021-03-22 05:16:10|521.74|517.74|521.79|517.79|521.93|517.93|521.72|517.72|26
1616390180000|2021-03-22 05:16:20|521.8|517.8|521.81|517.81|521.92|517.92|521.74|517.74|19
1616390190000|2021-03-22 05:16:30|521.8|517.8|521.59|517.59|521.81|517.81|521.59|517.59|20
1616390200000|2021-03-22 05:16:40|521.68|517.68|521.65|517.65|521.68|517.68|521.49|517.49|22
1616390210000|2021-03-22 05:16:50|521.64|517.64|521.45|517.45|521.64|517.64|521.45|517.45|16
1616390220000|2021-03-22 05:17:00|521.5|517.5|521.48|517.48|521.5|517.5|521.43|517.43|14
1616390230000|2021-03-22 05:17:10|521.47|517.47|521.4|517.4|521.48|517.48|521.4|517.4|7
1616390240000|2021-03-22 05:17:20|521.41|517.41|521.39|517.39|521.46|517.46|521.39|517.39|5
1616390250000|2021-03-22 05:17:30|521.35|517.35|521.35|517.35|521.35|517.35|521.34|517.34|3
1616390260000|2021-03-22 05:17:40|521.36|517.36|521.37|517.37|521.37|517.37|521.36|517.36|2
1616390270000|2021-03-22 05:17:50|521.36|517.36|521.35|517.35|521.37|517.37|521.34|517.34|5
1616390280000|2021-03-22 05:18:00|521.3|517.3|521.23|517.23|521.4|517.4|521.22|517.22|8
1616390290000|2021-03-22 05:18:10|521.22|517.22|521.19|517.19|521.23|517.23|521.14|517.14|23
1616390300000|2021-03-22 05:18:20|521.18|517.18|521.18|517.18|521.19|517.19|521.15|517.15|10
1616390310000|2021-03-22 05:18:30|521.2|517.2|521.31|517.31|521.34|517.34|521.17|517.17|9
1616390320000|2021-03-22 05:18:40|521.24|517.24|521.25|517.25|521.28|517.28|521.24|517.24|12
1616390330000|2021-03-22 05:18:50|521.28|517.28|521.22|517.22|521.28|517.28|521.21|517.21|18
1616390340000|2021-03-22 05:19:00|521.23|517.23|521.26|517.26|521.35|517.35|521.23|517.23|18
1616390350000|2021-03-22 05:19:10|521.25|517.25|521.17|517.17|521.28|517.28|521.17|517.17|18
1616390360000|2021-03-22 05:19:20|521.18|517.18|521.26|517.26|521.32|517.32|521.17|517.17|16
1616390370000|2021-03-22 05:19:30|521.27|517.27|521.34|517.34|521.34|517.34|521.26|517.26|11
1616390380000|2021-03-22 05:19:40|521.33|517.33|521.28|517.28|521.33|517.33|521.28|517.28|15
1616390390000|2021-03-22 05:19:50|521.29|517.29|521.4|517.4|521.4|517.4|521.28|517.28|11
1616390400000|2021-03-22 05:20:00|521.37|517.37|521.25|517.25|521.37|517.37|521.24|517.24|18
1616390410000|2021-03-22 05:20:10|521.33|517.33|521.35|517.35|521.36|517.36|521.31|517.31|17
1616390420000|2021-03-22 05:20:20|521.38|517.38|521.39|517.39|521.4|517.4|521.37|517.37|10
1616390430000|2021-03-22 05:20:30|521.38|517.38|521.32|517.32|521.42|517.42|521.32|517.32|19
1616390440000|2021-03-22 05:20:40|521.24|517.24|521.24|517.24|521.24|517.24|521.24|517.24|1
1616390450000|2021-03-22 05:20:50|521.25|517.25|521.25|517.25|521.25|517.25|521.24|517.24|3
1616390460000|2021-03-22 05:21:00|521.24|517.24|521.36|517.36|521.39|517.39|521.24|517.24|23
1616390470000|2021-03-22 05:21:10|521.42|517.42|521.4|517.4|521.42|517.42|521.35|517.35|19
1616390480000|2021-03-22 05:21:20|521.35|517.35|521.38|517.38|521.4|517.4|521.35|517.35|9
1616390490000|2021-03-22 05:21:30|521.34|517.34|521.4|517.4|521.41|517.41|521.34|517.34|8
1616390500000|2021-03-22 05:21:40|521.39|517.39|521.25|517.25|521.39|517.39|521.25|517.25|6
1616390510000|2021-03-22 05:21:50|521.26|517.26|521.31|517.31|521.31|517.31|521.26|517.26|3
1616390520000|2021-03-22 05:22:00|521.32|517.32|521.26|517.26|521.33|517.33|521.25|517.25|8
1616390530000|2021-03-22 05:22:10|521.25|517.25|521.26|517.26|521.26|517.26|521.25|517.25|4
1616390540000|2021-03-22 05:22:20|521.31|517.31|521.25|517.25|521.31|517.31|521.25|517.25|5
1616390550000|2021-03-22 05:22:30|521.3|517.3|521.29|517.29|521.3|517.3|521.25|517.25|4
1616390570000|2021-03-22 05:22:50|521.3|517.3|521.17|517.17|521.32|517.32|521.17|517.17|12
1616390580000|2021-03-22 05:23:00|521.16|517.16|521.14|517.14|521.2|517.2|521.13|517.13|9
1616390590000|2021-03-22 05:23:10|521.13|517.13|521.13|517.13|521.15|517.15|521.13|517.13|11
1616390600000|2021-03-22 05:23:20|521.14|517.14|521.14|517.14|521.14|517.14|521.14|517.14|1
1616390610000|2021-03-22 05:23:30|521.13|517.13|521.12|517.12|521.14|517.14|521.09|517.09|4
1616390620000|2021-03-22 05:23:40|521.04|517.04|521.01|517.01|521.08|517.08|520.93|516.93|20
1616390630000|2021-03-22 05:23:50|521|517|520.97|516.97|521|517|520.95|516.95|7
1616390640000|2021-03-22 05:24:00|521.01|517.01|520.98|516.98|521.11|517.11|520.96|516.96|10
1616390660000|2021-03-22 05:24:20|520.96|516.96|520.98|516.98|520.98|516.98|520.96|516.96|2
1616390670000|2021-03-22 05:24:30|520.97|516.97|520.95|516.95|520.97|516.97|520.94|516.94|5
1616390680000|2021-03-22 05:24:40|520.94|516.94|520.95|516.95|520.95|516.95|520.94|516.94|2
1616390690000|2021-03-22 05:24:50|520.92|516.92|520.62|516.62|520.92|516.92|520.62|516.62|17
1616390700000|2021-03-22 05:25:00|520.63|516.63|520.73|516.73|520.77|516.77|520.6|516.6|31
1616390710000|2021-03-22 05:25:10|520.77|516.77|520.65|516.65|520.84|516.84|520.62|516.62|32
1616390720000|2021-03-22 05:25:20|520.64|516.64|520.61|516.61|520.87|516.87|520.59|516.59|23
1616390730000|2021-03-22 05:25:30|520.73|516.73|520.83|516.83|520.83|516.83|520.6|516.6|31
1616390740000|2021-03-22 05:25:40|520.87|516.87|520.77|516.77|520.93|516.93|520.63|516.63|25
1616390750000|2021-03-22 05:25:50|520.71|516.71|520.81|516.81|520.83|516.83|520.64|516.64|30
1616390760000|2021-03-22 05:26:00|520.78|516.78|520.55|516.55|520.79|516.79|520.5|516.5|24
1616390770000|2021-03-22 05:26:10|520.56|516.56|520.66|516.66|520.69|516.69|520.53|516.53|12
1616390780000|2021-03-22 05:26:20|520.8|516.8|520.7|516.7|520.8|516.8|520.58|516.58|27
1616390790000|2021-03-22 05:26:30|520.6|516.6|520.6|516.6|520.7|516.7|520.6|516.6|3
1616390800000|2021-03-22 05:26:40|520.57|516.57|520.56|516.56|520.58|516.58|520.55|516.55|14
1616390810000|2021-03-22 05:26:50|520.54|516.54|520.44|516.44|520.62|516.62|520.42|516.42|12
1616390820000|2021-03-22 05:27:00|520.43|516.43|520.35|516.35|520.48|516.48|520.35|516.35|20
1616390830000|2021-03-22 05:27:10|520.36|516.36|520.15|516.15|520.38|516.38|520.14|516.14|24
1616390840000|2021-03-22 05:27:20|520.21|516.21|520.3|516.3|520.3|516.3|520.17|516.17|18
1616390850000|2021-03-22 05:27:30|520.24|516.24|520.15|516.15|520.47|516.47|520.14|516.14|19
1616390860000|2021-03-22 05:27:40|520.14|516.14|520.16|516.16|520.18|516.18|520.14|516.14|19
1616390870000|2021-03-22 05:27:50|520.14|516.14|520.15|516.15|520.15|516.15|520.11|516.11|7
1616390880000|2021-03-22 05:28:00|520.16|516.16|520.19|516.19|520.19|516.19|520.12|516.12|22
1616390890000|2021-03-22 05:28:10|520.13|516.13|520.11|516.11|520.13|516.13|520.11|516.11|7
1616390910000|2021-03-22 05:28:30|520.12|516.12|520.48|516.48|520.48|516.48|520.11|516.11|20
1616390920000|2021-03-22 05:28:40|520.47|516.47|520.31|516.31|520.47|516.47|520.31|516.31|11
1616390930000|2021-03-22 05:28:50|520.3|516.3|520.32|516.32|520.48|516.48|520.3|516.3|15
1616390940000|2021-03-22 05:29:00|520.36|516.36|520.17|516.17|520.36|516.36|520.15|516.15|13
1616390950000|2021-03-22 05:29:10|520.28|516.28|520.2|516.2|520.31|516.31|520.13|516.13|17
1616390960000|2021-03-22 05:29:20|520.21|516.21|520.44|516.44|520.44|516.44|520.17|516.17|15
1616390970000|2021-03-22 05:29:30|520.22|516.22|520.21|516.21|520.22|516.22|520.2|516.2|8
1616390980000|2021-03-22 05:29:40|520.16|516.16|520.17|516.17|520.17|516.17|520.16|516.16|6
1616390990000|2021-03-22 05:29:50|520.22|516.22|520.17|516.17|520.32|516.32|520.17|516.17|21
1616391000000|2021-03-22 05:30:00|520.18|516.18|520.16|516.16|520.28|516.28|520.16|516.16|12
1616391010000|2021-03-22 05:30:10|520.17|516.17|520.15|516.15|520.21|516.21|520.14|516.14|8
1616391020000|2021-03-22 05:30:20|520.14|516.14|520.14|516.14|520.15|516.15|520.14|516.14|3
1616391030000|2021-03-22 05:30:30|520.13|516.13|520.13|516.13|520.18|516.18|520.13|516.13|9
1616391060000|2021-03-22 05:31:00|520.11|516.11|520.16|516.16|520.18|516.18|520.09|516.09|24
1616391070000|2021-03-22 05:31:10|520.15|516.15|520.18|516.18|520.25|516.25|520.15|516.15|14
1616391080000|2021-03-22 05:31:20|520.17|516.17|520.16|516.16|520.17|516.17|520.14|516.14|10
1616391090000|2021-03-22 05:31:30|520.15|516.15|520.06|516.06|520.19|516.19|520.06|516.06|13
1616391100000|2021-03-22 05:31:40|520.05|516.05|520.06|516.06|520.09|516.09|520.05|516.05|13
1616391110000|2021-03-22 05:31:50|520.07|516.07|520.1|516.1|520.23|516.23|520.07|516.07|17
1616391120000|2021-03-22 05:32:00|520.11|516.11|520.11|516.11|520.13|516.13|520.1|516.1|19
1616391130000|2021-03-22 05:32:10|520.12|516.12|520.15|516.15|520.23|516.23|520.12|516.12|16
1616391140000|2021-03-22 05:32:20|520.14|516.14|520.22|516.22|520.23|516.23|520.14|516.14|7
1616391150000|2021-03-22 05:32:30|520.26|516.26|520.18|516.18|520.26|516.26|520.12|516.12|10
1616391160000|2021-03-22 05:32:40|520.19|516.19|520.2|516.2|520.21|516.21|520.18|516.18|9
1616391170000|2021-03-22 05:32:50|520.19|516.19|520.2|516.2|520.23|516.23|520.19|516.19|8
1616391180000|2021-03-22 05:33:00|520.19|516.19|520.12|516.12|520.21|516.21|520.09|516.09|16
1616391190000|2021-03-22 05:33:10|520.1|516.1|520.12|516.12|520.12|516.12|520.07|516.07|15
1616391200000|2021-03-22 05:33:20|520.13|516.13|520.24|516.24|520.27|516.27|520.13|516.13|3
1616391210000|2021-03-22 05:33:30|520.13|516.13|520.17|516.17|520.27|516.27|520.12|516.12|8
1616391220000|2021-03-22 05:33:40|520.16|516.16|520.17|516.17|520.17|516.17|520.16|516.16|2
1616391240000|2021-03-22 05:34:00|520.16|516.16|520.17|516.17|520.17|516.17|520.16|516.16|4
1616391250000|2021-03-22 05:34:10|520.14|516.14|520.19|516.19|520.29|516.29|520.14|516.14|6
1616391270000|2021-03-22 05:34:30|520.27|516.27|520.19|516.19|520.27|516.27|520.19|516.19|9
1616391290000|2021-03-22 05:34:50|520.2|516.2|520.2|516.2|520.2|516.2|520.2|516.2|1
1616391310000|2021-03-22 05:35:10|520.25|516.25|520.18|516.18|520.27|516.27|520.18|516.18|5
1616391320000|2021-03-22 05:35:20|520.19|516.19|520.5|516.5|520.5|516.5|520.19|516.19|17
1616391330000|2021-03-22 05:35:30|520.55|516.55|520.83|516.83|520.83|516.83|520.48|516.48|26
1616391340000|2021-03-22 05:35:40|520.82|516.82|520.87|516.87|520.9|516.9|520.8|516.8|12
1616391350000|2021-03-22 05:35:50|520.88|516.88|520.83|516.83|520.88|516.88|520.79|516.79|15
1616391360000|2021-03-22 05:36:00|520.82|516.82|520.86|516.86|520.86|516.86|520.81|516.81|8
1616391370000|2021-03-22 05:36:10|520.92|516.92|520.93|516.93|521|517|520.92|516.92|7
1616391390000|2021-03-22 05:36:30|520.94|516.94|520.98|516.98|520.99|516.99|520.94|516.94|8
1616391400000|2021-03-22 05:36:40|521|517|520.99|516.99|521|517|520.99|516.99|4
1616391410000|2021-03-22 05:36:50|521|517|521.03|517.03|521.03|517.03|520.99|516.99|4
1616391420000|2021-03-22 05:37:00|520.96|516.96|520.91|516.91|520.96|516.96|520.87|516.87|11
1616391430000|2021-03-22 05:37:10|520.94|516.94|520.98|516.98|520.98|516.98|520.92|516.92|4
1616391440000|2021-03-22 05:37:20|521.02|517.02|520.96|516.96|521.04|517.04|520.92|516.92|9
1616391450000|2021-03-22 05:37:30|520.93|516.93|520.94|516.94|520.99|516.99|520.92|516.92|17
1616391460000|2021-03-22 05:37:40|520.95|516.95|520.99|516.99|520.99|516.99|520.93|516.93|12
1616391470000|2021-03-22 05:37:50|520.93|516.93|520.94|516.94|520.94|516.94|520.89|516.89|7
1616391480000|2021-03-22 05:38:00|520.89|516.89|520.85|516.85|520.91|516.91|520.85|516.85|10
1616391490000|2021-03-22 05:38:10|520.87|516.87|520.92|516.92|520.92|516.92|520.86|516.86|5
1616391500000|2021-03-22 05:38:20|520.91|516.91|520.92|516.92|520.92|516.92|520.89|516.89|8
1616391510000|2021-03-22 05:38:30|520.91|516.91|520.91|516.91|520.92|516.92|520.87|516.87|14
1616391520000|2021-03-22 05:38:40|520.88|516.88|520.86|516.86|520.91|516.91|520.86|516.86|14
1616391530000|2021-03-22 05:38:50|520.87|516.87|520.92|516.92|520.92|516.92|520.87|516.87|6
1616391540000|2021-03-22 05:39:00|520.91|516.91|520.88|516.88|520.91|516.91|520.87|516.87|10
1616391550000|2021-03-22 05:39:10|520.87|516.87|520.91|516.91|520.91|516.91|520.87|516.87|6
1616391560000|2021-03-22 05:39:20|520.87|516.87|520.87|516.87|520.91|516.91|520.86|516.86|13
1616391570000|2021-03-22 05:39:30|520.89|516.89|520.9|516.9|520.9|516.9|520.87|516.87|8
1616391580000|2021-03-22 05:39:40|520.89|516.89|520.89|516.89|520.91|516.91|520.87|516.87|8
1616391590000|2021-03-22 05:39:50|520.87|516.87|520.9|516.9|520.91|516.91|520.87|516.87|11
1616391600000|2021-03-22 05:40:00|520.87|516.87|520.9|516.9|520.91|516.91|520.84|516.84|14
1616391620000|2021-03-22 05:40:20|520.91|516.91|520.94|516.94|520.96|516.96|520.91|516.91|5
1616391630000|2021-03-22 05:40:30|520.92|516.92|521.05|517.05|521.05|517.05|520.92|516.92|7
1616391650000|2021-03-22 05:40:50|521.03|517.03|521.05|517.05|521.05|517.05|521.03|517.03|3
1616391660000|2021-03-22 05:41:00|521.04|517.04|521.04|517.04|521.05|517.05|521.04|517.04|5
1616391670000|2021-03-22 05:41:10|521.06|517.06|521.03|517.03|521.06|517.06|521.03|517.03|4
1616391690000|2021-03-22 05:41:30|521.04|517.04|521.09|517.09|521.12|517.12|521.04|517.04|7
1616391700000|2021-03-22 05:41:40|521.07|517.07|521.11|517.11|521.15|517.15|521.07|517.07|15
1616391710000|2021-03-22 05:41:50|521.1|517.1|521.18|517.18|521.19|517.19|521.1|517.1|12
1616391720000|2021-03-22 05:42:00|521.15|517.15|521.16|517.16|521.16|517.16|521.15|517.15|2
1616391730000|2021-03-22 05:42:10|521.17|517.17|521.17|517.17|521.17|517.17|521.17|517.17|1
1616391740000|2021-03-22 05:42:20|521.18|517.18|521.26|517.26|521.26|517.26|521.18|517.18|2
1616391760000|2021-03-22 05:42:40|521.27|517.27|521.26|517.26|521.27|517.27|521.26|517.26|2
1616391770000|2021-03-22 05:42:50|521.27|517.27|521.27|517.27|521.27|517.27|521.27|517.27|1
1616391780000|2021-03-22 05:43:00|521.26|517.26|521.19|517.19|521.26|517.26|521.17|517.17|14
1616391790000|2021-03-22 05:43:10|521.18|517.18|521.14|517.14|521.2|517.2|521.13|517.13|17
1616391800000|2021-03-22 05:43:20|521.13|517.13|521.13|517.13|521.13|517.13|521.13|517.13|1
1616391810000|2021-03-22 05:43:30|521.12|517.12|521.17|517.17|521.17|517.17|521.07|517.07|4
1616391820000|2021-03-22 05:43:40|521.16|517.16|521.14|517.14|521.16|517.16|521.14|517.14|5
1616391830000|2021-03-22 05:43:50|521.1|517.1|521.14|517.14|521.14|517.14|521.1|517.1|2
1616391840000|2021-03-22 05:44:00|521.1|517.1|521.09|517.09|521.14|517.14|521.09|517.09|4
1616391850000|2021-03-22 05:44:10|521.04|517.04|521.04|517.04|521.04|517.04|521.04|517.04|1
1616391870000|2021-03-22 05:44:30|521.05|517.05|521.07|517.07|521.07|517.07|521.05|517.05|3
1616391880000|2021-03-22 05:44:40|521.08|517.08|521.16|517.16|521.17|517.17|521.08|517.08|6
1616391890000|2021-03-22 05:44:50|521.17|517.17|521.17|517.17|521.18|517.18|521.17|517.17|3
1616391900000|2021-03-22 05:45:00|521.18|517.18|521.17|517.17|521.18|517.18|521.13|517.13|10
1616391910000|2021-03-22 05:45:10|521.22|517.22|521.45|517.45|521.45|517.45|521.2|517.2|13
1616391920000|2021-03-22 05:45:20|521.48|517.48|521.5|517.5|521.52|517.52|521.46|517.46|8
1616391930000|2021-03-22 05:45:30|521.51|517.51|521.52|517.52|521.58|517.58|521.51|517.51|5
1616391940000|2021-03-22 05:45:40|521.56|517.56|521.54|517.54|521.56|517.56|521.52|517.52|5
1616391950000|2021-03-22 05:45:50|521.53|517.53|521.7|517.7|521.7|517.7|521.53|517.53|12
1616391960000|2021-03-22 05:46:00|521.69|517.69|521.87|517.87|521.87|517.87|521.62|517.62|24
1616391970000|2021-03-22 05:46:10|521.86|517.86|521.85|517.85|521.89|517.89|521.75|517.75|11
1616391980000|2021-03-22 05:46:20|521.84|517.84|521.9|517.9|521.91|517.91|521.84|517.84|10
1616391990000|2021-03-22 05:46:30|521.91|517.91|521.88|517.88|521.92|517.92|521.88|517.88|8
1616392000000|2021-03-22 05:46:40|521.87|517.87|521.93|517.93|521.93|517.93|521.87|517.87|20
1616392020000|2021-03-22 05:47:00|521.92|517.92|521.89|517.89|521.92|517.92|521.89|517.89|2
1616392030000|2021-03-22 05:47:10|521.9|517.9|522.11|518.11|522.11|518.11|521.9|517.9|5
1616392040000|2021-03-22 05:47:20|522.1|518.1|522.12|518.12|522.15|518.15|522.01|518.01|19
1616392050000|2021-03-22 05:47:30|522.16|518.16|522.13|518.13|522.16|518.16|522.13|518.13|2
1616392060000|2021-03-22 05:47:40|522.2|518.2|522.24|518.24|522.24|518.24|522.2|518.2|6
1616392070000|2021-03-22 05:47:50|522.23|518.23|522.23|518.23|522.23|518.23|522.23|518.23|1
1616392090000|2021-03-22 05:48:10|522.24|518.24|522.46|518.46|522.5|518.5|522.24|518.24|9
1616392100000|2021-03-22 05:48:20|522.51|518.51|522.58|518.58|522.58|518.58|522.51|518.51|11
1616392110000|2021-03-22 05:48:30|522.61|518.61|522.66|518.66|522.68|518.68|522.58|518.58|21
1616392120000|2021-03-22 05:48:40|522.68|518.68|522.62|518.62|522.71|518.71|522.62|518.62|15
1616392130000|2021-03-22 05:48:50|522.65|518.65|522.64|518.64|522.65|518.65|522.61|518.61|14
1616392140000|2021-03-22 05:49:00|522.62|518.62|522.63|518.63|522.65|518.65|522.6|518.6|14
1616392150000|2021-03-22 05:49:10|522.65|518.65|522.88|518.88|522.92|518.92|522.65|518.65|21
1616392160000|2021-03-22 05:49:20|522.87|518.87|522.89|518.89|522.92|518.92|522.87|518.87|11
1616392170000|2021-03-22 05:49:30|522.95|518.95|523.14|519.14|523.14|519.14|522.95|518.95|12
1616392180000|2021-03-22 05:49:40|523.15|519.15|523.38|519.38|523.38|519.38|523.11|519.11|18
1616392190000|2021-03-22 05:49:50|523.42|519.42|523.47|519.47|523.47|519.47|523.39|519.39|6
1616392200000|2021-03-22 05:50:00|523.53|519.53|523.64|519.64|523.64|519.64|523.48|519.48|9
1616392210000|2021-03-22 05:50:10|523.61|519.61|523.87|519.87|523.87|519.87|523.61|519.61|11
1616392220000|2021-03-22 05:50:20|523.89|519.89|523.84|519.84|523.97|519.97|523.81|519.81|28
1616392230000|2021-03-22 05:50:30|523.85|519.85|524.29|520.29|524.42|520.42|523.85|519.85|29
1616392240000|2021-03-22 05:50:40|524.28|520.28|524.4|520.4|524.43|520.43|524.28|520.28|33
1616392250000|2021-03-22 05:50:50|524.44|520.44|524.45|520.45|524.45|520.45|524.32|520.32|17
1616392260000|2021-03-22 05:51:00|524.41|520.41|524.39|520.39|524.45|520.45|524.38|520.38|13
1616392270000|2021-03-22 05:51:10|524.41|520.41|524.16|520.16|524.44|520.44|524.16|520.16|18
1616392280000|2021-03-22 05:51:20|524.17|520.17|524.16|520.16|524.22|520.22|524.08|520.08|22
1616392290000|2021-03-22 05:51:30|524.17|520.17|524.23|520.23|524.26|520.26|524.16|520.16|22
1616392300000|2021-03-22 05:51:40|524.22|520.22|524.24|520.24|524.29|520.29|524.2|520.2|22
1616392310000|2021-03-22 05:51:50|524.25|520.25|524.24|520.24|524.26|520.26|524.19|520.19|8
1616392320000|2021-03-22 05:52:00|524.26|520.26|524.23|520.23|524.32|520.32|524.21|520.21|17
1616392330000|2021-03-22 05:52:10|524.24|520.24|524.09|520.09|524.24|520.24|524.09|520.09|14
1616392340000|2021-03-22 05:52:20|524.08|520.08|524.13|520.13|524.13|520.13|524.08|520.08|18
1616392350000|2021-03-22 05:52:30|524.12|520.12|524.1|520.1|524.17|520.17|524.1|520.1|9
1616392360000|2021-03-22 05:52:40|524.09|520.09|524.1|520.1|524.1|520.1|524.08|520.08|7
1616392370000|2021-03-22 05:52:50|524.09|520.09|524.05|520.05|524.1|520.1|524.04|520.04|13
1616392380000|2021-03-22 05:53:00|524.04|520.04|524.06|520.06|524.11|520.11|524.04|520.04|12
1616392390000|2021-03-22 05:53:10|524.07|520.07|523.94|519.94|524.11|520.11|523.94|519.94|9
1616392400000|2021-03-22 05:53:20|523.93|519.93|523.98|519.98|524.04|520.04|523.93|519.93|6
1616392410000|2021-03-22 05:53:30|524.01|520.01|524.01|520.01|524.08|520.08|523.98|519.98|14
1616392420000|2021-03-22 05:53:40|524|520|523.95|519.95|524.05|520.05|523.95|519.95|15
1616392430000|2021-03-22 05:53:50|523.97|519.97|524|520|524.07|520.07|523.95|519.95|27
1616392440000|2021-03-22 05:54:00|523.99|519.99|523.99|519.99|524.06|520.06|523.99|519.99|14
1616392450000|2021-03-22 05:54:10|524|520|523.96|519.96|524|520|523.96|519.96|10
1616392460000|2021-03-22 05:54:20|523.97|519.97|524.02|520.02|524.02|520.02|523.95|519.95|10
1616392470000|2021-03-22 05:54:30|524|520|523.96|519.96|524.04|520.04|523.96|519.96|15
1616392480000|2021-03-22 05:54:40|523.97|519.97|524|520|524.01|520.01|523.97|519.97|15
1616392490000|2021-03-22 05:54:50|524.01|520.01|524|520|524.01|520.01|523.98|519.98|9
1616392500000|2021-03-22 05:55:00|524.01|520.01|524.03|520.03|524.05|520.05|523.94|519.94|13
1616392510000|2021-03-22 05:55:10|523.97|519.97|524.34|520.34|524.34|520.34|523.96|519.96|25
1616392520000|2021-03-22 05:55:20|524.35|520.35|524.32|520.32|524.45|520.45|524.2|520.2|34
1616392530000|2021-03-22 05:55:30|524.28|520.28|524.34|520.34|524.36|520.36|524.26|520.26|30
1616392540000|2021-03-22 05:55:40|524.35|520.35|524.22|520.22|524.37|520.37|524.22|520.22|20
1616392550000|2021-03-22 05:55:50|524.18|520.18|524.08|520.08|524.26|520.26|524.07|520.07|23
1616392560000|2021-03-22 05:56:00|524.13|520.13|524.17|520.17|524.26|520.26|524.13|520.13|6
1616392570000|2021-03-22 05:56:10|524.18|520.18|524.15|520.15|524.26|520.26|524.15|520.15|15
1616392580000|2021-03-22 05:56:20|524.24|520.24|524.17|520.17|524.24|520.24|524.15|520.15|8
1616392590000|2021-03-22 05:56:30|524.16|520.16|524.33|520.33|524.34|520.34|524.15|520.15|18
1616392600000|2021-03-22 05:56:40|524.32|520.32|524.44|520.44|524.49|520.49|524.25|520.25|19
1616392610000|2021-03-22 05:56:50|524.4|520.4|524.19|520.19|524.4|520.4|524.09|520.09|8
1616392620000|2021-03-22 05:57:00|524.2|520.2|524.21|520.21|524.27|520.27|524.19|520.19|16
1616392630000|2021-03-22 05:57:10|524.22|520.22|524.23|520.23|524.26|520.26|524.21|520.21|9
1616392640000|2021-03-22 05:57:20|524.15|520.15|524.67|520.67|524.67|520.67|524.15|520.15|18
1616392650000|2021-03-22 05:57:30|524.68|520.68|524.67|520.67|524.72|520.72|524.67|520.67|18
1616392660000|2021-03-22 05:57:40|524.7|520.7|524.68|520.68|524.72|520.72|524.63|520.63|22
1616392670000|2021-03-22 05:57:50|524.66|520.66|524.65|520.65|524.69|520.69|524.63|520.63|17
1616392680000|2021-03-22 05:58:00|524.66|520.66|525.14|521.14|525.17|521.17|524.63|520.63|30
1616392690000|2021-03-22 05:58:10|525.12|521.12|525.14|521.14|525.14|521.14|525.09|521.09|18
1616392700000|2021-03-22 05:58:20|525.11|521.11|525.13|521.13|525.16|521.16|525.11|521.11|11
1616392710000|2021-03-22 05:58:30|525.14|521.14|525.09|521.09|525.15|521.15|525.09|521.09|6
1616392720000|2021-03-22 05:58:40|525.08|521.08|526|522|526|522|525.07|521.07|16
1616392730000|2021-03-22 05:58:50|526.01|522.01|526.31|522.31|526.32|522.32|526.01|522.01|16
1616392740000|2021-03-22 05:59:00|526.17|522.17|526.15|522.15|526.33|522.33|526.15|522.15|30
1616392750000|2021-03-22 05:59:10|526.11|522.11|526.09|522.09|526.13|522.13|525.93|521.93|32
1616392760000|2021-03-22 05:59:20|526.08|522.08|526.14|522.14|526.3|522.3|526.07|522.07|21
1616392770000|2021-03-22 05:59:30|526.24|522.24|526.24|522.24|526.28|522.28|526.14|522.14|18
1616392780000|2021-03-22 05:59:40|526.26|522.26|526.36|522.36|526.37|522.37|526.12|522.12|23
1616392790000|2021-03-22 05:59:50|526.37|522.37|526.07|522.07|526.39|522.39|526.06|522.06|17
1616392800000|2021-03-22 06:00:00|526.06|522.06|526.18|522.18|526.39|522.39|526.03|522.03|20
1616392810000|2021-03-22 06:00:10|526.38|522.38|526.35|522.35|526.45|522.45|526.23|522.23|21
1616392820000|2021-03-22 06:00:20|526.3|522.3|526.38|522.38|526.38|522.38|526.3|522.3|14
1616392830000|2021-03-22 06:00:30|526.31|522.31|526.33|522.33|526.38|522.38|526.3|522.3|17
1616392840000|2021-03-22 06:00:40|526.32|522.32|526.43|522.43|526.43|522.43|526.3|522.3|16
1616392850000|2021-03-22 06:00:50|526.41|522.41|526.41|522.41|526.41|522.41|526.38|522.38|3
1616392860000|2021-03-22 06:01:00|526.48|522.48|526.63|522.63|526.64|522.64|526.48|522.48|10
1616392870000|2021-03-22 06:01:10|526.64|522.64|526.65|522.65|526.69|522.69|526.63|522.63|20
1616392880000|2021-03-22 06:01:20|526.64|522.64|527.16|523.16|527.16|523.16|526.64|522.64|17
1616392890000|2021-03-22 06:01:30|527.2|523.2|527.25|523.25|527.31|523.31|527.1|523.1|28
1616392900000|2021-03-22 06:01:40|527.24|523.24|527.22|523.22|527.26|523.26|527.09|523.09|15
1616392910000|2021-03-22 06:01:50|527.25|523.25|527.33|523.33|527.4|523.4|527.25|523.25|29
1616392920000|2021-03-22 06:02:00|527.3|523.3|527.57|523.57|527.59|523.59|527.3|523.3|20
1616392930000|2021-03-22 06:02:10|527.58|523.58|527.67|523.67|527.75|523.75|527.58|523.58|22
1616392940000|2021-03-22 06:02:20|527.66|523.66|527.81|523.81|527.84|523.84|527.66|523.66|19
1616392950000|2021-03-22 06:02:30|527.8|523.8|527.79|523.79|527.88|523.88|527.64|523.64|31
1616392960000|2021-03-22 06:02:40|527.78|523.78|527.91|523.91|527.95|523.95|527.76|523.76|16
1616392970000|2021-03-22 06:02:50|527.98|523.98|527.88|523.88|528.04|524.04|527.88|523.88|17
1616392980000|2021-03-22 06:03:00|527.83|523.83|527.81|523.81|527.85|523.85|527.81|523.81|13
1616392990000|2021-03-22 06:03:10|527.82|523.82|527.81|523.81|527.93|523.93|527.78|523.78|20
1616393000000|2021-03-22 06:03:20|527.77|523.77|527.92|523.92|527.94|523.94|527.65|523.65|32
1616393010000|2021-03-22 06:03:30|527.88|523.88|527.88|523.88|527.92|523.92|527.88|523.88|8
1616393020000|2021-03-22 06:03:40|527.86|523.86|527.87|523.87|527.88|523.88|527.86|523.86|3
1616393030000|2021-03-22 06:03:50|527.89|523.89|527.61|523.61|527.89|523.89|527.61|523.61|10
1616393040000|2021-03-22 06:04:00|527.6|523.6|527.57|523.57|527.62|523.62|527.57|523.57|13
1616393050000|2021-03-22 06:04:10|527.58|523.58|527.4|523.4|527.62|523.62|527.39|523.39|18
1616393060000|2021-03-22 06:04:20|527.39|523.39|527.14|523.14|527.4|523.4|527.13|523.13|19
1616393070000|2021-03-22 06:04:30|527.13|523.13|527.04|523.04|527.14|523.14|527.04|523.04|7
1616393080000|2021-03-22 06:04:40|526.98|522.98|526.78|522.78|526.98|522.98|526.78|522.78|14
1616393090000|2021-03-22 06:04:50|526.77|522.77|526.76|522.76|526.95|522.95|526.74|522.74|19
1616393100000|2021-03-22 06:05:00|526.8|522.8|526.96|522.96|527.11|523.11|526.78|522.78|18
1616393110000|2021-03-22 06:05:10|526.95|522.95|526.95|522.95|526.96|522.96|526.94|522.94|4
1616393120000|2021-03-22 06:05:20|527.07|523.07|526.93|522.93|527.09|523.09|526.84|522.84|17
1616393130000|2021-03-22 06:05:30|526.95|522.95|526.88|522.88|526.97|522.97|526.81|522.81|19
1616393140000|2021-03-22 06:05:40|526.86|522.86|526.88|522.88|526.88|522.88|526.86|522.86|8
1616393150000|2021-03-22 06:05:50|526.89|522.89|526.89|522.89|526.89|522.89|526.85|522.85|15
1616393160000|2021-03-22 06:06:00|526.88|522.88|526.86|522.86|526.89|522.89|526.86|522.86|8
1616393170000|2021-03-22 06:06:10|526.88|522.88|526.93|522.93|526.96|522.96|526.88|522.88|8
1616393180000|2021-03-22 06:06:20|526.97|522.97|526.89|522.89|526.98|522.98|526.88|522.88|10
1616393190000|2021-03-22 06:06:30|526.87|522.87|526.81|522.81|526.87|522.87|526.81|522.81|9
1616393200000|2021-03-22 06:06:40|526.82|522.82|526.87|522.87|526.87|522.87|526.82|522.82|5
1616393210000|2021-03-22 06:06:50|526.86|522.86|526.87|522.87|526.87|522.87|526.82|522.82|9
1616393220000|2021-03-22 06:07:00|526.86|522.86|526.79|522.79|526.86|522.86|526.74|522.74|12
1616393230000|2021-03-22 06:07:10|526.78|522.78|526.78|522.78|526.78|522.78|526.78|522.78|1
1616393240000|2021-03-22 06:07:20|526.75|522.75|526.79|522.79|526.79|522.79|526.75|522.75|5
1616393250000|2021-03-22 06:07:30|526.77|522.77|526.83|522.83|526.83|522.83|526.75|522.75|10
1616393260000|2021-03-22 06:07:40|526.84|522.84|526.88|522.88|526.88|522.88|526.84|522.84|4
1616393270000|2021-03-22 06:07:50|526.89|522.89|527.21|523.21|527.23|523.23|526.89|522.89|15
1616393280000|2021-03-22 06:08:00|527.22|523.22|527.38|523.38|527.41|523.41|527.22|523.22|16
1616393290000|2021-03-22 06:08:10|527.37|523.37|527.34|523.34|527.39|523.39|527.34|523.34|8
1616393300000|2021-03-22 06:08:20|527.53|523.53|527.47|523.47|527.53|523.53|527.46|523.46|8
1616393310000|2021-03-22 06:08:30|527.43|523.43|527.1|523.1|527.43|523.43|527.1|523.1|23
1616393320000|2021-03-22 06:08:40|527.12|523.12|527.19|523.19|527.21|523.21|527.05|523.05|11
1616393330000|2021-03-22 06:08:50|527.21|523.21|526.94|522.94|527.21|523.21|526.94|522.94|13
1616393340000|2021-03-22 06:09:00|526.98|522.98|526.97|522.97|527.04|523.04|526.76|522.76|13
1616393350000|2021-03-22 06:09:10|526.99|522.99|526.79|522.79|527.02|523.02|526.79|522.79|16
1616393360000|2021-03-22 06:09:20|526.78|522.78|526.57|522.57|526.79|522.79|526.57|522.57|21
1616393370000|2021-03-22 06:09:30|526.58|522.58|526.69|522.69|526.72|522.72|526.58|522.58|20
1616393380000|2021-03-22 06:09:40|526.7|522.7|526.61|522.61|526.7|522.7|526.61|522.61|13
1616393390000|2021-03-22 06:09:50|526.66|522.66|526.85|522.85|526.85|522.85|526.62|522.62|17
1616393400000|2021-03-22 06:10:00|526.83|522.83|526.82|522.82|526.83|522.83|526.73|522.73|11
1616393410000|2021-03-22 06:10:10|526.83|522.83|526.55|522.55|526.83|522.83|526.55|522.55|20
1616393420000|2021-03-22 06:10:20|526.59|522.59|526.45|522.45|526.59|522.59|526.45|522.45|15
1616393430000|2021-03-22 06:10:30|526.46|522.46|526.51|522.51|526.51|522.51|526.44|522.44|13
1616393440000|2021-03-22 06:10:40|526.5|522.5|526.53|522.53|526.55|522.55|526.49|522.49|17
1616393450000|2021-03-22 06:10:50|526.52|522.52|526.53|522.53|526.53|522.53|526.52|522.52|2
1616393460000|2021-03-22 06:11:00|526.52|522.52|526.5|522.5|526.54|522.54|526.5|522.5|8
1616393470000|2021-03-22 06:11:10|526.43|522.43|526.35|522.35|526.43|522.43|526.33|522.33|16
1616393480000|2021-03-22 06:11:20|526.36|522.36|526.35|522.35|526.36|522.36|526.34|522.34|6
1616393490000|2021-03-22 06:11:30|526.34|522.34|526.25|522.25|526.35|522.35|526.23|522.23|10
1616393510000|2021-03-22 06:11:50|526.07|522.07|526.04|522.04|526.07|522.07|526.04|522.04|7
1616393520000|2021-03-22 06:12:00|526.05|522.05|525.91|521.91|526.05|522.05|525.9|521.9|8
1616393530000|2021-03-22 06:12:10|525.92|521.92|526.09|522.09|526.09|522.09|525.92|521.92|4
1616393540000|2021-03-22 06:12:20|526.08|522.08|525.97|521.97|526.11|522.11|525.97|521.97|4
1616393550000|2021-03-22 06:12:30|525.96|521.96|525.96|521.96|525.96|521.96|525.96|521.96|1
1616393560000|2021-03-22 06:12:40|525.97|521.97|525.97|521.97|525.97|521.97|525.97|521.97|1
1616393570000|2021-03-22 06:12:50|525.99|521.99|525.99|521.99|525.99|521.99|525.99|521.99|1
1616393590000|2021-03-22 06:13:10|525.95|521.95|525.93|521.93|525.95|521.95|525.92|521.92|6
1616393600000|2021-03-22 06:13:20|525.92|521.92|525.87|521.87|525.92|521.92|525.87|521.87|2
1616393610000|2021-03-22 06:13:30|525.86|521.86|525.87|521.87|525.88|521.88|525.86|521.86|4
1616393620000|2021-03-22 06:13:40|525.88|521.88|525.91|521.91|525.91|521.91|525.88|521.88|3
1616393630000|2021-03-22 06:13:50|525.9|521.9|525.9|521.9|525.92|521.92|525.9|521.9|3
1616393640000|2021-03-22 06:14:00|525.89|521.89|525.9|521.9|525.9|521.9|525.89|521.89|2
1616393670000|2021-03-22 06:14:30|525.87|521.87|525.9|521.9|525.9|521.9|525.87|521.87|3
1616393680000|2021-03-22 06:14:40|525.89|521.89|525.9|521.9|525.9|521.9|525.89|521.89|4
1616393700000|2021-03-22 06:15:00|525.88|521.88|526.24|522.24|526.24|522.24|525.88|521.88|15
1616393710000|2021-03-22 06:15:10|526.23|522.23|526.04|522.04|526.25|522.25|526.04|522.04|10
1616393720000|2021-03-22 06:15:20|526.05|522.05|526.03|522.03|526.07|522.07|526.01|522.01|12
1616393730000|2021-03-22 06:15:30|526.05|522.05|526.05|522.05|526.05|522.05|526.05|522.05|1
1616393740000|2021-03-22 06:15:40|525.92|521.92|525.92|521.92|525.99|521.99|525.92|521.92|8
1616393750000|2021-03-22 06:15:50|525.94|521.94|525.79|521.79|525.94|521.94|525.78|521.78|9
1616393760000|2021-03-22 06:16:00|525.78|521.78|525.79|521.79|525.79|521.79|525.78|521.78|2
1616393770000|2021-03-22 06:16:10|525.8|521.8|525.74|521.74|525.8|521.8|525.74|521.74|2
1616393780000|2021-03-22 06:16:20|525.73|521.73|525.73|521.73|525.73|521.73|525.73|521.73|1
1616393790000|2021-03-22 06:16:30|525.66|521.66|525.66|521.66|525.66|521.66|525.66|521.66|1
1616393810000|2021-03-22 06:16:50|525.65|521.65|525.62|521.62|525.65|521.65|525.62|521.62|2
1616393820000|2021-03-22 06:17:00|525.61|521.61|525.24|521.24|525.61|521.61|525.19|521.19|8
1616393830000|2021-03-22 06:17:10|525.22|521.22|525.13|521.13|525.26|521.26|525.13|521.13|19
1616393840000|2021-03-22 06:17:20|525.16|521.16|525.1|521.1|525.24|521.24|525.1|521.1|21
1616393850000|2021-03-22 06:17:30|525.12|521.12|525|521|525.12|521.12|525|521|10
1616393860000|2021-03-22 06:17:40|525.01|521.01|524.92|520.92|525.08|521.08|524.92|520.92|15
1616393870000|2021-03-22 06:17:50|524.91|520.91|525.15|521.15|525.15|521.15|524.83|520.83|26
1616393880000|2021-03-22 06:18:00|525.16|521.16|525.09|521.09|525.18|521.18|525.07|521.07|16
1616393890000|2021-03-22 06:18:10|525.1|521.1|524.89|520.89|525.11|521.11|524.87|520.87|17
1616393900000|2021-03-22 06:18:20|524.88|520.88|524.96|520.96|524.99|520.99|524.86|520.86|23
1616393910000|2021-03-22 06:18:30|524.92|520.92|524.9|520.9|524.93|520.93|524.9|520.9|9
1616393920000|2021-03-22 06:18:40|524.91|520.91|524.95|520.95|524.96|520.96|524.89|520.89|22
1616393930000|2021-03-22 06:18:50|524.92|520.92|524.96|520.96|524.96|520.96|524.9|520.9|7
1616393940000|2021-03-22 06:19:00|524.94|520.94|524.93|520.93|524.94|520.94|524.93|520.93|6
1616393950000|2021-03-22 06:19:10|524.97|520.97|524.73|520.73|524.97|520.97|524.73|520.73|10
1616393960000|2021-03-22 06:19:20|524.74|520.74|524.78|520.78|524.8|520.8|524.74|520.74|10
1616393970000|2021-03-22 06:19:30|524.77|520.77|524.76|520.76|524.77|520.77|524.76|520.76|2
1616393980000|2021-03-22 06:19:40|524.77|520.77|524.75|520.75|524.78|520.78|524.75|520.75|7
1616393990000|2021-03-22 06:19:50|524.74|520.74|524.59|520.59|524.74|520.74|524.55|520.55|17
1616394000000|2021-03-22 06:20:00|524.61|520.61|524.4|520.4|524.61|520.61|524.37|520.37|10
1616394010000|2021-03-22 06:20:10|524.26|520.26|524.45|520.45|524.52|520.52|524.26|520.26|19
1616394020000|2021-03-22 06:20:20|524.41|520.41|524.09|520.09|524.41|520.41|524.03|520.03|22
1616394030000|2021-03-22 06:20:30|524.08|520.08|524.15|520.15|524.16|520.16|524.06|520.06|8
1616394040000|2021-03-22 06:20:40|524.14|520.14|524.23|520.23|524.26|520.26|524.08|520.08|27
1616394050000|2021-03-22 06:20:50|524.24|520.24|524.28|520.28|524.45|520.45|524.22|520.22|16
1616394060000|2021-03-22 06:21:00|524.27|520.27|524.36|520.36|524.36|520.36|524.27|520.27|14
1616394070000|2021-03-22 06:21:10|524.37|520.37|524.38|520.38|524.39|520.39|524.37|520.37|10
1616394080000|2021-03-22 06:21:20|524.39|520.39|524.52|520.52|524.53|520.53|524.37|520.37|16
1616394090000|2021-03-22 06:21:30|524.47|520.47|524.67|520.67|524.67|520.67|524.41|520.41|20
1616394100000|2021-03-22 06:21:40|524.72|520.72|524.56|520.56|524.72|520.72|524.56|520.56|14
1616394110000|2021-03-22 06:21:50|524.57|520.57|524.68|520.68|524.68|520.68|524.49|520.49|12
1616394120000|2021-03-22 06:22:00|524.55|520.55|524.57|520.57|524.68|520.68|524.55|520.55|9
1616394130000|2021-03-22 06:22:10|524.55|520.55|524.37|520.37|524.55|520.55|524.37|520.37|7
1616394140000|2021-03-22 06:22:20|524.36|520.36|524.34|520.34|524.37|520.37|524.31|520.31|17
1616394150000|2021-03-22 06:22:30|524.32|520.32|524.32|520.32|524.33|520.33|524.29|520.29|15
1616394160000|2021-03-22 06:22:40|524.31|520.31|524.37|520.37|524.37|520.37|524.31|520.31|2
1616394170000|2021-03-22 06:22:50|524.31|520.31|524.33|520.33|524.33|520.33|524.31|520.31|5
1616394180000|2021-03-22 06:23:00|524.31|520.31|524.34|520.34|524.36|520.36|524.23|520.23|12
1616394190000|2021-03-22 06:23:10|524.33|520.33|524.29|520.29|524.37|520.37|524.28|520.28|14
1616394200000|2021-03-22 06:23:20|524.28|520.28|524.3|520.3|524.5|520.5|524.28|520.28|10
1616394210000|2021-03-22 06:23:30|524.28|520.28|524.36|520.36|524.36|520.36|524.28|520.28|12
1616394220000|2021-03-22 06:23:40|524.35|520.35|524.36|520.36|524.36|520.36|524.35|520.35|2
1616394230000|2021-03-22 06:23:50|524.35|520.35|524.36|520.36|524.36|520.36|524.35|520.35|2
1616394280000|2021-03-22 06:24:40|524.35|520.35|524.26|520.26|524.35|520.35|524.26|520.26|7
1616394290000|2021-03-22 06:24:50|524.25|520.25|524.34|520.34|524.34|520.34|524.25|520.25|12
1616394300000|2021-03-22 06:25:00|524.35|520.35|524.39|520.39|524.39|520.39|524.32|520.32|7
1616394310000|2021-03-22 06:25:10|524.41|520.41|524.58|520.58|524.78|520.78|524.38|520.38|23
1616394320000|2021-03-22 06:25:20|524.56|520.56|524.57|520.57|524.68|520.68|524.56|520.56|24
1616394330000|2021-03-22 06:25:30|524.56|520.56|524.78|520.78|524.78|520.78|524.55|520.55|14
1616394340000|2021-03-22 06:25:40|524.76|520.76|524.8|520.8|524.82|520.82|524.76|520.76|13
1616394350000|2021-03-22 06:25:50|524.79|520.79|524.79|520.79|524.8|520.8|524.79|520.79|11
1616394360000|2021-03-22 06:26:00|524.8|520.8|524.78|520.78|524.8|520.8|524.78|520.78|7
1616394370000|2021-03-22 06:26:10|524.79|520.79|524.87|520.87|524.87|520.87|524.79|520.79|11
1616394380000|2021-03-22 06:26:20|524.85|520.85|524.89|520.89|524.95|520.95|524.84|520.84|11
1616394390000|2021-03-22 06:26:30|524.88|520.88|524.87|520.87|524.94|520.94|524.85|520.85|14
1616394400000|2021-03-22 06:26:40|524.93|520.93|524.93|520.93|524.93|520.93|524.93|520.93|1
1616394410000|2021-03-22 06:26:50|524.94|520.94|524.93|520.93|524.94|520.94|524.93|520.93|4
1616394420000|2021-03-22 06:27:00|524.85|520.85|524.85|520.85|524.85|520.85|524.85|520.85|1
1616394430000|2021-03-22 06:27:10|524.87|520.87|525.06|521.06|525.06|521.06|524.87|520.87|9
1616394440000|2021-03-22 06:27:20|525|521|525.08|521.08|525.08|521.08|525|521|16
1616394450000|2021-03-22 06:27:30|525.07|521.07|525.12|521.12|525.12|521.12|524.96|520.96|22
1616394460000|2021-03-22 06:27:40|525.13|521.13|525.09|521.09|525.14|521.14|525.05|521.05|11
1616394470000|2021-03-22 06:27:50|525.11|521.11|525.09|521.09|525.12|521.12|525.08|521.08|10
1616394480000|2021-03-22 06:28:00|525.08|521.08|525.05|521.05|525.12|521.12|525.01|521.01|18
1616394490000|2021-03-22 06:28:10|525.06|521.06|525.07|521.07|525.1|521.1|525.06|521.06|10
1616394500000|2021-03-22 06:28:20|525.04|521.04|525.14|521.14|525.14|521.14|525.04|521.04|14
1616394510000|2021-03-22 06:28:30|525.11|521.11|525.1|521.1|525.12|521.12|525.09|521.09|7
1616394520000|2021-03-22 06:28:40|525.11|521.11|525.11|521.11|525.11|521.11|525.11|521.11|1
1616394530000|2021-03-22 06:28:50|525.08|521.08|525.09|521.09|525.09|521.09|525.08|521.08|2
1616394540000|2021-03-22 06:29:00|525.08|521.08|525.01|521.01|525.12|521.12|524.95|520.95|15
1616394550000|2021-03-22 06:29:10|524.94|520.94|524.93|520.93|524.95|520.95|524.93|520.93|4
1616394560000|2021-03-22 06:29:20|524.95|520.95|524.91|520.91|524.95|520.95|524.9|520.9|12
1616394570000|2021-03-22 06:29:30|524.92|520.92|524.94|520.94|524.94|520.94|524.92|520.92|5
1616394580000|2021-03-22 06:29:40|524.95|520.95|524.94|520.94|524.99|520.99|524.93|520.93|10
1616394590000|2021-03-22 06:29:50|524.95|520.95|525.01|521.01|525.03|521.03|524.95|520.95|13
1616394600000|2021-03-22 06:30:00|525|521|525.02|521.02|525.02|521.02|525|521|7
1616394610000|2021-03-22 06:30:10|525.06|521.06|525.07|521.07|525.07|521.07|525.06|521.06|4
1616394620000|2021-03-22 06:30:20|525.06|521.06|525.08|521.08|525.08|521.08|525.05|521.05|8
1616394630000|2021-03-22 06:30:30|525.11|521.11|525.3|521.3|525.33|521.33|525.11|521.11|16
1616394640000|2021-03-22 06:30:40|525.29|521.29|525.3|521.3|525.34|521.34|525.28|521.28|11
1616394650000|2021-03-22 06:30:50|525.31|521.31|525.36|521.36|525.36|521.36|525.31|521.31|9
1616394670000|2021-03-22 06:31:10|525.34|521.34|525.27|521.27|525.34|521.34|525.27|521.27|5
1616394680000|2021-03-22 06:31:20|525.24|521.24|525.06|521.06|525.27|521.27|525.06|521.06|17
1616394690000|2021-03-22 06:31:30|525.08|521.08|524.9|520.9|525.08|521.08|524.9|520.9|18
1616394700000|2021-03-22 06:31:40|524.89|520.89|524.83|520.83|524.89|520.89|524.77|520.77|13
1616394710000|2021-03-22 06:31:50|524.8|520.8|524.8|520.8|524.83|520.83|524.75|520.75|14
1616394720000|2021-03-22 06:32:00|524.81|520.81|524.93|520.93|524.93|520.93|524.78|520.78|6
1616394730000|2021-03-22 06:32:10|524.96|520.96|524.9|520.9|524.96|520.96|524.89|520.89|8
1616394740000|2021-03-22 06:32:20|524.89|520.89|524.91|520.91|524.91|520.91|524.88|520.88|6
1616394750000|2021-03-22 06:32:30|524.9|520.9|524.85|520.85|524.9|520.9|524.85|520.85|8
1616394760000|2021-03-22 06:32:40|524.84|520.84|524.85|520.85|524.87|520.87|524.84|520.84|9
1616394770000|2021-03-22 06:32:50|524.86|520.86|524.88|520.88|524.89|520.89|524.86|520.86|4
1616394780000|2021-03-22 06:33:00|524.89|520.89|524.9|520.9|524.91|520.91|524.84|520.84|12
1616394790000|2021-03-22 06:33:10|524.87|520.87|524.78|520.78|524.9|520.9|524.77|520.77|18
1616394800000|2021-03-22 06:33:20|524.76|520.76|524.72|520.72|524.77|520.77|524.7|520.7|18
1616394810000|2021-03-22 06:33:30|524.7|520.7|524.6|520.6|524.7|520.7|524.6|520.6|9
1616394820000|2021-03-22 06:33:40|524.59|520.59|524.49|520.49|524.59|520.59|524.48|520.48|16
1616394830000|2021-03-22 06:33:50|524.47|520.47|524.41|520.41|524.47|520.47|524.41|520.41|9
1616394840000|2021-03-22 06:34:00|524.4|520.4|524.45|520.45|524.45|520.45|524.39|520.39|7
1616394850000|2021-03-22 06:34:10|524.43|520.43|524.39|520.39|524.45|520.45|524.39|520.39|15
1616394860000|2021-03-22 06:34:20|524.4|520.4|524.39|520.39|524.41|520.41|524.34|520.34|12
1616394870000|2021-03-22 06:34:30|524.34|520.34|524.35|520.35|524.39|520.39|524.34|520.34|7
1616394880000|2021-03-22 06:34:40|524.4|520.4|524.34|520.34|524.42|520.42|524.34|520.34|24
1616394890000|2021-03-22 06:34:50|524.33|520.33|524.33|520.33|524.38|520.38|524.32|520.32|12
1616394900000|2021-03-22 06:35:00|524.37|520.37|524.36|520.36|524.4|520.4|524.33|520.33|10
1616394910000|2021-03-22 06:35:10|524.38|520.38|524.35|520.35|524.39|520.39|524.35|520.35|11
1616394920000|2021-03-22 06:35:20|524.37|520.37|524.32|520.32|524.37|520.37|524.3|520.3|11
1616394930000|2021-03-22 06:35:30|524.31|520.31|524.33|520.33|524.34|520.34|524.3|520.3|10
1616394940000|2021-03-22 06:35:40|524.37|520.37|524.36|520.36|524.38|520.38|524.33|520.33|20
1616394950000|2021-03-22 06:35:50|524.34|520.34|524.3|520.3|524.36|520.36|524.3|520.3|9
1616394960000|2021-03-22 06:36:00|524.31|520.31|524.31|520.31|524.37|520.37|524.3|520.3|15
1616394970000|2021-03-22 06:36:10|524.33|520.33|524.26|520.26|524.34|520.34|524.25|520.25|14
1616394980000|2021-03-22 06:36:20|524.27|520.27|524.43|520.43|524.44|520.44|524.27|520.27|16
1616394990000|2021-03-22 06:36:30|524.44|520.44|524.43|520.43|524.44|520.44|524.43|520.43|4
1616395000000|2021-03-22 06:36:40|524.44|520.44|524.43|520.43|524.44|520.44|524.43|520.43|4
1616395010000|2021-03-22 06:36:50|524.44|520.44|524.44|520.44|524.44|520.44|524.39|520.39|5
1616395020000|2021-03-22 06:37:00|524.43|520.43|524.63|520.63|524.63|520.63|524.43|520.43|17
1616395030000|2021-03-22 06:37:10|524.64|520.64|524.69|520.69|524.73|520.73|524.64|520.64|19
1616395040000|2021-03-22 06:37:20|524.7|520.7|524.73|520.73|524.73|520.73|524.69|520.69|16
1616395050000|2021-03-22 06:37:30|524.72|520.72|524.69|520.69|524.76|520.76|524.69|520.69|16
1616395060000|2021-03-22 06:37:40|524.7|520.7|524.8|520.8|524.87|520.87|524.7|520.7|9
1616395070000|2021-03-22 06:37:50|524.76|520.76|524.75|520.75|524.8|520.8|524.74|520.74|5
1616395080000|2021-03-22 06:38:00|524.72|520.72|524.66|520.66|524.72|520.72|524.63|520.63|12
1616395090000|2021-03-22 06:38:10|524.65|520.65|524.58|520.58|524.65|520.65|524.57|520.57|18
1616395100000|2021-03-22 06:38:20|524.57|520.57|524.63|520.63|524.63|520.63|524.57|520.57|11
1616395110000|2021-03-22 06:38:30|524.64|520.64|524.71|520.71|524.71|520.71|524.64|520.64|13
1616395120000|2021-03-22 06:38:40|524.69|520.69|524.71|520.71|524.78|520.78|524.69|520.69|24
1616395130000|2021-03-22 06:38:50|524.72|520.72|524.79|520.79|524.88|520.88|524.71|520.71|8
1616395140000|2021-03-22 06:39:00|524.71|520.71|524.72|520.72|524.74|520.74|524.71|520.71|8
1616395150000|2021-03-22 06:39:10|524.7|520.7|524.72|520.72|524.72|520.72|524.68|520.68|8
1616395160000|2021-03-22 06:39:20|524.75|520.75|524.81|520.81|524.9|520.9|524.72|520.72|23
1616395170000|2021-03-22 06:39:30|524.8|520.8|524.7|520.7|524.8|520.8|524.69|520.69|16
1616395180000|2021-03-22 06:39:40|524.72|520.72|524.79|520.79|524.81|520.81|524.7|520.7|15
1616395190000|2021-03-22 06:39:50|524.81|520.81|524.77|520.77|524.84|520.84|524.68|520.68|20
1616395200000|2021-03-22 06:40:00|524.79|520.79|524.69|520.69|524.79|520.79|524.68|520.68|11
1616395210000|2021-03-22 06:40:10|524.67|520.67|524.69|520.69|524.7|520.7|524.67|520.67|5
1616395220000|2021-03-22 06:40:20|524.7|520.7|524.67|520.67|524.71|520.71|524.67|520.67|5
1616395230000|2021-03-22 06:40:30|524.68|520.68|524.68|520.68|524.69|520.69|524.68|520.68|3
1616395240000|2021-03-22 06:40:40|524.69|520.69|524.64|520.64|524.71|520.71|524.64|520.64|18
1616395250000|2021-03-22 06:40:50|524.67|520.67|524.61|520.61|524.67|520.67|524.53|520.53|17
1616395260000|2021-03-22 06:41:00|524.6|520.6|524.59|520.59|524.61|520.61|524.59|520.59|8
1616395270000|2021-03-22 06:41:10|524.6|520.6|524.46|520.46|524.6|520.6|524.45|520.45|10
1616395280000|2021-03-22 06:41:20|524.44|520.44|524.55|520.55|524.56|520.56|524.44|520.44|9
1616395290000|2021-03-22 06:41:30|524.54|520.54|524.54|520.54|524.54|520.54|524.46|520.46|13
1616395300000|2021-03-22 06:41:40|524.56|520.56|524.53|520.53|524.56|520.56|524.51|520.51|12
1616395310000|2021-03-22 06:41:50|524.55|520.55|524.46|520.46|524.55|520.55|524.46|520.46|7
1616395320000|2021-03-22 06:42:00|524.45|520.45|524.48|520.48|524.48|520.48|524.45|520.45|9
1616395330000|2021-03-22 06:42:10|524.47|520.47|524.48|520.48|524.48|520.48|524.47|520.47|2
1616395340000|2021-03-22 06:42:20|524.49|520.49|524.46|520.46|524.49|520.49|524.46|520.46|3
1616395350000|2021-03-22 06:42:30|524.45|520.45|524.4|520.4|524.46|520.46|524.4|520.4|3
1616395360000|2021-03-22 06:42:40|524.39|520.39|524.4|520.4|524.41|520.41|524.39|520.39|6
1616395370000|2021-03-22 06:42:50|524.41|520.41|524.44|520.44|524.49|520.49|524.41|520.41|11
1616395380000|2021-03-22 06:43:00|524.43|520.43|524.53|520.53|524.53|520.53|524.43|520.43|9
1616395390000|2021-03-22 06:43:10|524.55|520.55|524.62|520.62|524.62|520.62|524.54|520.54|16
1616395410000|2021-03-22 06:43:30|524.6|520.6|524.64|520.64|524.64|520.64|524.6|520.6|8
1616395420000|2021-03-22 06:43:40|524.63|520.63|524.62|520.62|524.66|520.66|524.59|520.59|16
1616395430000|2021-03-22 06:43:50|524.66|520.66|524.62|520.62|524.66|520.66|524.62|520.62|11
1616395440000|2021-03-22 06:44:00|524.6|520.6|524.59|520.59|524.63|520.63|524.58|520.58|15
1616395450000|2021-03-22 06:44:10|524.6|520.6|524.58|520.58|524.6|520.6|524.58|520.58|4
1616395460000|2021-03-22 06:44:20|524.62|520.62|524.6|520.6|524.63|520.63|524.58|520.58|13
1616395470000|2021-03-22 06:44:30|524.62|520.62|524.55|520.55|524.62|520.62|524.53|520.53|8
1616395480000|2021-03-22 06:44:40|524.54|520.54|524.56|520.56|524.56|520.56|524.53|520.53|17
1616395490000|2021-03-22 06:44:50|524.57|520.57|524.56|520.56|524.57|520.57|524.55|520.55|8
1616395500000|2021-03-22 06:45:00|524.55|520.55|524.56|520.56|524.59|520.59|524.54|520.54|14
1616395510000|2021-03-22 06:45:10|524.55|520.55|524.6|520.6|524.6|520.6|524.55|520.55|3
1616395520000|2021-03-22 06:45:20|524.59|520.59|524.59|520.59|524.59|520.59|524.59|520.59|1
1616395550000|2021-03-22 06:45:50|524.58|520.58|524.59|520.59|524.6|520.6|524.58|520.58|5
1616395560000|2021-03-22 06:46:00|524.58|520.58|524.56|520.56|524.59|520.59|524.54|520.54|12
1616395570000|2021-03-22 06:46:10|524.57|520.57|524.56|520.56|524.57|520.57|524.54|520.54|7
1616395580000|2021-03-22 06:46:20|524.55|520.55|524.49|520.49|524.57|520.57|524.48|520.48|13
1616395590000|2021-03-22 06:46:30|524.48|520.48|524.38|520.38|524.48|520.48|524.27|520.27|21
1616395600000|2021-03-22 06:46:40|524.29|520.29|524.24|520.24|524.29|520.29|524.19|520.19|19
1616395610000|2021-03-22 06:46:50|524.25|520.25|524.3|520.3|524.36|520.36|524.21|520.21|19
1616395620000|2021-03-22 06:47:00|524.31|520.31|524.36|520.36|524.36|520.36|524.31|520.31|3
1616395630000|2021-03-22 06:47:10|524.37|520.37|524.37|520.37|524.4|520.4|524.36|520.36|9
1616395640000|2021-03-22 06:47:20|524.38|520.38|524.33|520.33|524.45|520.45|524.3|520.3|9
1616395650000|2021-03-22 06:47:30|524.31|520.31|524.47|520.47|524.51|520.51|524.31|520.31|5
1616395660000|2021-03-22 06:47:40|524.46|520.46|524.55|520.55|524.55|520.55|524.46|520.46|6
1616395670000|2021-03-22 06:47:50|524.54|520.54|524.5|520.5|524.54|520.54|524.46|520.46|8
1616395680000|2021-03-22 06:48:00|524.49|520.49|524.35|520.35|524.49|520.49|524.32|520.32|22
1616395690000|2021-03-22 06:48:10|524.34|520.34|524.21|520.21|524.34|520.34|524.19|520.19|17
1616395700000|2021-03-22 06:48:20|524.2|520.2|524.13|520.13|524.2|520.2|524.02|520.02|22
1616395710000|2021-03-22 06:48:30|524.15|520.15|524.01|520.01|524.15|520.15|524.01|520.01|17
1616395720000|2021-03-22 06:48:40|524|520|524|520|524.08|520.08|524|520|19
1616395730000|2021-03-22 06:48:50|523.94|519.94|524.01|520.01|524.02|520.02|523.93|519.93|17
1616395740000|2021-03-22 06:49:00|524.02|520.02|523.98|519.98|524.02|520.02|523.96|519.96|16
1616395750000|2021-03-22 06:49:10|523.97|519.97|523.97|519.97|524.01|520.01|523.92|519.92|16
1616395760000|2021-03-22 06:49:20|523.96|519.96|524.07|520.07|524.07|520.07|523.95|519.95|16
1616395770000|2021-03-22 06:49:30|524.04|520.04|524.04|520.04|524.07|520.07|523.98|519.98|14
1616395780000|2021-03-22 06:49:40|524.02|520.02|523.93|519.93|524.05|520.05|523.89|519.89|14
1616395790000|2021-03-22 06:49:50|523.94|519.94|523.87|519.87|524.04|520.04|523.87|519.87|21
1616395800000|2021-03-22 06:50:00|523.86|519.86|523.85|519.85|523.9|519.9|523.85|519.85|11
1616395810000|2021-03-22 06:50:10|523.86|519.86|524.03|520.03|524.08|520.08|523.86|519.86|17
1616395820000|2021-03-22 06:50:20|523.98|519.98|524.02|520.02|524.07|520.07|523.89|519.89|23
1616395830000|2021-03-22 06:50:30|523.99|519.99|524.02|520.02|524.03|520.03|523.89|519.89|16
1616395840000|2021-03-22 06:50:40|523.89|519.89|523.87|519.87|523.99|519.99|523.87|519.87|13
1616395850000|2021-03-22 06:50:50|523.88|519.88|523.82|519.82|523.96|519.96|523.78|519.78|13
1616395860000|2021-03-22 06:51:00|523.78|519.78|523.74|519.74|523.78|519.78|523.71|519.71|4
1616395870000|2021-03-22 06:51:10|523.77|519.77|523.77|519.77|523.77|519.77|523.77|519.77|1
1616395900000|2021-03-22 06:51:40|523.74|519.74|523.76|519.76|523.77|519.77|523.73|519.73|6
1616395910000|2021-03-22 06:51:50|523.74|519.74|523.69|519.69|523.79|519.79|523.67|519.67|13
1616395920000|2021-03-22 06:52:00|523.68|519.68|523.89|519.89|523.9|519.9|523.68|519.68|19
1616395930000|2021-03-22 06:52:10|523.9|519.9|523.89|519.89|523.9|519.9|523.89|519.89|6
1616395940000|2021-03-22 06:52:20|523.9|519.9|523.89|519.89|523.9|519.9|523.87|519.87|6
1616395950000|2021-03-22 06:52:30|523.9|519.9|523.9|519.9|523.9|519.9|523.9|519.9|1
1616395960000|2021-03-22 06:52:40|523.87|519.87|523.97|519.97|523.97|519.97|523.87|519.87|9
1616395970000|2021-03-22 06:52:50|524|520|523.97|519.97|524|520|523.94|519.94|11
1616395990000|2021-03-22 06:53:10|523.98|519.98|523.98|519.98|523.98|519.98|523.98|519.98|1
1616396000000|2021-03-22 06:53:20|523.97|519.97|523.95|519.95|524.01|520.01|523.95|519.95|21
1616396010000|2021-03-22 06:53:30|523.96|519.96|523.96|519.96|523.96|519.96|523.94|519.94|12
1616396020000|2021-03-22 06:53:40|523.95|519.95|523.95|519.95|523.96|519.96|523.95|519.95|7
1616396030000|2021-03-22 06:53:50|523.94|519.94|523.95|519.95|523.96|519.96|523.94|519.94|16
1616396040000|2021-03-22 06:54:00|523.96|519.96|523.95|519.95|523.96|519.96|523.94|519.94|10
1616396050000|2021-03-22 06:54:10|523.96|519.96|523.96|519.96|523.97|519.97|523.93|519.93|13
1616396060000|2021-03-22 06:54:20|523.95|519.95|523.95|519.95|523.95|519.95|523.94|519.94|5
1616396070000|2021-03-22 06:54:30|523.96|519.96|523.94|519.94|523.96|519.96|523.94|519.94|2
1616396080000|2021-03-22 06:54:40|523.95|519.95|523.96|519.96|524.04|520.04|523.95|519.95|7
1616396090000|2021-03-22 06:54:50|523.97|519.97|523.96|519.96|523.97|519.97|523.96|519.96|2
1616396100000|2021-03-22 06:55:00|523.97|519.97|524.03|520.03|524.04|520.04|523.96|519.96|15
1616396110000|2021-03-22 06:55:10|524.02|520.02|524.01|520.01|524.02|520.02|524.01|520.01|2
1616396120000|2021-03-22 06:55:20|524.02|520.02|524.03|520.03|524.03|520.03|524.02|520.02|2
1616396130000|2021-03-22 06:55:30|524.01|520.01|524.01|520.01|524.01|520.01|524.01|520.01|1
1616396140000|2021-03-22 06:55:40|524|520|524|520|524|520|524|520|1
1616396150000|2021-03-22 06:55:50|524.01|520.01|524|520|524.01|520.01|523.99|519.99|4
1616396160000|2021-03-22 06:56:00|524.02|520.02|524|520|524.02|520.02|524|520|3
1616396170000|2021-03-22 06:56:10|524.01|520.01|524.01|520.01|524.01|520.01|524.01|520.01|1
1616396210000|2021-03-22 06:56:50|524.02|520.02|524.06|520.06|524.09|520.09|524.01|520.01|13
1616396220000|2021-03-22 06:57:00|524.05|520.05|524.05|520.05|524.09|520.09|524.05|520.05|14
1616396230000|2021-03-22 06:57:10|524.06|520.06|524.08|520.08|524.09|520.09|524.05|520.05|13
1616396240000|2021-03-22 06:57:20|524.05|520.05|524.08|520.08|524.08|520.08|524.05|520.05|4
1616396250000|2021-03-22 06:57:30|524.05|520.05|524.09|520.09|524.09|520.09|524.05|520.05|3
1616396260000|2021-03-22 06:57:40|524.08|520.08|524.08|520.08|524.08|520.08|524.08|520.08|1
1616396270000|2021-03-22 06:57:50|524.07|520.07|524.07|520.07|524.07|520.07|524.06|520.06|3
1616396280000|2021-03-22 06:58:00|524.03|520.03|524.03|520.03|524.07|520.07|524.03|520.03|3
1616396300000|2021-03-22 06:58:20|524.01|520.01|523.99|519.99|524.01|520.01|523.99|519.99|2
1616396310000|2021-03-22 06:58:30|524.03|520.03|523.99|519.99|524.03|520.03|523.99|519.99|2
1616396320000|2021-03-22 06:58:40|524|520|524|520|524|520|524|520|1
1616396340000|2021-03-22 06:59:00|524.04|520.04|524.04|520.04|524.04|520.04|524.03|520.03|7
1616396350000|2021-03-22 06:59:10|524.03|520.03|524.05|520.05|524.05|520.05|524|520|8
1616396360000|2021-03-22 06:59:20|524|520|524|520|524.03|520.03|523.96|519.96|9
1616396370000|2021-03-22 06:59:30|524.01|520.01|524|520|524.01|520.01|524|520|2
1616396380000|2021-03-22 06:59:40|523.95|519.95|523.98|519.98|524|520|523.92|519.92|12
1616396390000|2021-03-22 06:59:50|523.97|519.97|523.93|519.93|524|520|523.92|519.92|14
1616396400000|2021-03-22 07:00:00|523.97|519.97|524|520|524.01|520.01|523.97|519.97|6
1616396410000|2021-03-22 07:00:10|523.99|519.99|523.99|519.99|524|520|523.98|519.98|9
1616396420000|2021-03-22 07:00:20|524|520|523.99|519.99|524|520|523.99|519.99|2
1616396430000|2021-03-22 07:00:30|524|520|524.03|520.03|524.08|520.08|524|520|10
1616396440000|2021-03-22 07:00:40|524.04|520.04|524.03|520.03|524.08|520.08|524.03|520.03|4
1616396450000|2021-03-22 07:00:50|523.99|519.99|523.97|519.97|524.03|520.03|523.97|519.97|8
1616396460000|2021-03-22 07:01:00|523.98|519.98|523.99|519.99|523.99|519.99|523.98|519.98|4
1616396470000|2021-03-22 07:01:10|523.97|519.97|524.01|520.01|524.01|520.01|523.97|519.97|2
1616396480000|2021-03-22 07:01:20|524.16|520.16|524|520|524.18|520.18|524|520|7
1616396490000|2021-03-22 07:01:30|524.17|520.17|524.01|520.01|524.17|520.17|524|520|3
1616396500000|2021-03-22 07:01:40|524|520|524|520|524|520|524|520|1
1616396510000|2021-03-22 07:01:50|524.01|520.01|524.02|520.02|524.07|520.07|524.01|520.01|5
1616396520000|2021-03-22 07:02:00|524.07|520.07|524.03|520.03|524.08|520.08|524.03|520.03|3
1616396530000|2021-03-22 07:02:10|524.02|520.02|524.01|520.01|524.04|520.04|524|520|5
1616396540000|2021-03-22 07:02:20|524.02|520.02|524.01|520.01|524.02|520.02|524.01|520.01|2
1616396550000|2021-03-22 07:02:30|524.02|520.02|524.11|520.11|524.19|520.19|524.01|520.01|9
1616396560000|2021-03-22 07:02:40|524.12|520.12|524.12|520.12|524.12|520.12|524.12|520.12|1
1616396570000|2021-03-22 07:02:50|524.14|520.14|524.13|520.13|524.14|520.14|524.12|520.12|5
1616396590000|2021-03-22 07:03:10|524.24|520.24|524.22|520.22|524.24|520.24|524.22|520.22|3
1616396600000|2021-03-22 07:03:20|524.23|520.23|524.3|520.3|524.3|520.3|524.2|520.2|6
1616396610000|2021-03-22 07:03:30|524.27|520.27|524.27|520.27|524.3|520.3|524.22|520.22|18
1616396620000|2021-03-22 07:03:40|524.29|520.29|524.17|520.17|524.29|520.29|524.14|520.14|12
1616396630000|2021-03-22 07:03:50|524.19|520.19|523.97|519.97|524.24|520.24|523.97|519.97|13
1616396640000|2021-03-22 07:04:00|524.03|520.03|523.96|519.96|524.03|520.03|523.91|519.91|20
1616396650000|2021-03-22 07:04:10|523.95|519.95|523.93|519.93|524.05|520.05|523.93|519.93|17
1616396660000|2021-03-22 07:04:20|523.92|519.92|523.69|519.69|523.92|519.92|523.69|519.69|21
1616396670000|2021-03-22 07:04:30|523.7|519.7|523.88|519.88|523.94|519.94|523.67|519.67|27
1616396680000|2021-03-22 07:04:40|523.92|519.92|523.95|519.95|523.97|519.97|523.86|519.86|30
1616396690000|2021-03-22 07:04:50|523.97|519.97|523.99|519.99|524.03|520.03|523.96|519.96|16
1616396700000|2021-03-22 07:05:00|524|520|523.95|519.95|524.01|520.01|523.94|519.94|19
1616396710000|2021-03-22 07:05:10|523.96|519.96|523.89|519.89|523.97|519.97|523.89|519.89|16
1616396720000|2021-03-22 07:05:20|523.94|519.94|523.95|519.95|524.04|520.04|523.89|519.89|13
1616396730000|2021-03-22 07:05:30|523.91|519.91|523.94|519.94|523.95|519.95|523.89|519.89|10
1616396740000|2021-03-22 07:05:40|523.88|519.88|523.76|519.76|523.88|519.88|523.76|519.76|14
1616396750000|2021-03-22 07:05:50|523.75|519.75|523.59|519.59|523.75|519.75|523.59|519.59|11
1616396760000|2021-03-22 07:06:00|523.57|519.57|523.61|519.61|523.68|519.68|523.57|519.57|22
1616396770000|2021-03-22 07:06:10|523.68|519.68|523.5|519.5|523.68|519.68|523.5|519.5|22
1616396780000|2021-03-22 07:06:20|523.6|519.6|523.59|519.59|523.69|519.69|523.53|519.53|29
1616396790000|2021-03-22 07:06:30|523.61|519.61|523.46|519.46|523.62|519.62|523.46|519.46|19
1616396800000|2021-03-22 07:06:40|523.51|519.51|523.48|519.48|523.6|519.6|523.48|519.48|16
1616396810000|2021-03-22 07:06:50|523.47|519.47|523.49|519.49|523.6|519.6|523.47|519.47|14
1616396820000|2021-03-22 07:07:00|523.5|519.5|523.5|519.5|523.5|519.5|523.47|519.47|14
1616396830000|2021-03-22 07:07:10|523.51|519.51|523.38|519.38|523.51|519.51|523.37|519.37|16
1616396840000|2021-03-22 07:07:20|523.35|519.35|523.25|519.25|523.35|519.35|523.25|519.25|12
1616396850000|2021-03-22 07:07:30|523.15|519.15|523.18|519.18|523.24|519.24|523.14|519.14|16
1616396860000|2021-03-22 07:07:40|523.22|519.22|523.07|519.07|523.24|519.24|523.07|519.07|18
1616396870000|2021-03-22 07:07:50|523.1|519.1|523.02|519.02|523.16|519.16|523.02|519.02|11
1616396880000|2021-03-22 07:08:00|523.03|519.03|523.16|519.16|523.2|519.2|523.02|519.02|17
1616396890000|2021-03-22 07:08:10|523.15|519.15|523.02|519.02|523.16|519.16|523.02|519.02|16
1616396900000|2021-03-22 07:08:20|523.03|519.03|523.01|519.01|523.03|519.03|523.01|519.01|6
1616396910000|2021-03-22 07:08:30|523.04|519.04|522.98|518.98|523.04|519.04|522.98|518.98|13
1616396920000|2021-03-22 07:08:40|522.99|518.99|522.99|518.99|523.06|519.06|522.97|518.97|18
1616396930000|2021-03-22 07:08:50|522.98|518.98|523.02|519.02|523.06|519.06|522.98|518.98|11
1616396940000|2021-03-22 07:09:00|523.01|519.01|523.05|519.05|523.05|519.05|523.01|519.01|4
1616396950000|2021-03-22 07:09:10|523.06|519.06|523.06|519.06|523.06|519.06|523.06|519.06|1
1616396960000|2021-03-22 07:09:20|523.05|519.05|523.01|519.01|523.06|519.06|522.96|518.96|11
1616396970000|2021-03-22 07:09:30|523.1|519.1|523.12|519.12|523.16|519.16|523.1|519.1|8
1616396980000|2021-03-22 07:09:40|523.04|519.04|523.04|519.04|523.04|519.04|523.04|519.04|1
1616396990000|2021-03-22 07:09:50|523.11|519.11|523.13|519.13|523.13|519.13|523.11|519.11|5
1616397000000|2021-03-22 07:10:00|523.24|519.24|523.31|519.31|523.33|519.33|523.23|519.23|18
1616397010000|2021-03-22 07:10:10|523.22|519.22|523.18|519.18|523.24|519.24|523.16|519.16|18
1616397020000|2021-03-22 07:10:20|523.19|519.19|523.17|519.17|523.21|519.21|523.17|519.17|18
1616397030000|2021-03-22 07:10:30|523.2|519.2|523.38|519.38|523.38|519.38|523.18|519.18|12
1616397050000|2021-03-22 07:10:50|523.34|519.34|523.34|519.34|523.34|519.34|523.31|519.31|11
1616397060000|2021-03-22 07:11:00|523.33|519.33|523.26|519.26|523.38|519.38|523.24|519.24|14
1616397070000|2021-03-22 07:11:10|523.33|519.33|523.39|519.39|523.4|519.4|523.31|519.31|10
1616397080000|2021-03-22 07:11:20|523.38|519.38|523.42|519.42|523.44|519.44|523.38|519.38|10
1616397090000|2021-03-22 07:11:30|523.4|519.4|523.4|519.4|523.41|519.41|523.4|519.4|5
1616397100000|2021-03-22 07:11:40|523.38|519.38|523.33|519.33|523.4|519.4|523.33|519.33|5
1616397110000|2021-03-22 07:11:50|523.34|519.34|523.22|519.22|523.34|519.34|523.22|519.22|6
1616397120000|2021-03-22 07:12:00|523.23|519.23|523.23|519.23|523.27|519.27|523.22|519.22|17
1616397130000|2021-03-22 07:12:10|523.24|519.24|523.19|519.19|523.31|519.31|523.19|519.19|8
1616397140000|2021-03-22 07:12:20|523.2|519.2|523.2|519.2|523.23|519.23|523.19|519.19|5
1616397150000|2021-03-22 07:12:30|523.18|519.18|523.19|519.19|523.2|519.2|523.18|519.18|6
1616397160000|2021-03-22 07:12:40|523.18|519.18|523.19|519.19|523.2|519.2|523.15|519.15|7
1616397170000|2021-03-22 07:12:50|523.18|519.18|523.18|519.18|523.19|519.19|523.18|519.18|3
1616397180000|2021-03-22 07:13:00|523.15|519.15|523.13|519.13|523.23|519.23|523.11|519.11|17
1616397190000|2021-03-22 07:13:10|523.12|519.12|523.13|519.13|523.22|519.22|523.12|519.12|13
1616397200000|2021-03-22 07:13:20|523.14|519.14|523.15|519.15|523.16|519.16|523.13|519.13|14
1616397210000|2021-03-22 07:13:30|523.16|519.16|523.15|519.15|523.16|519.16|523.14|519.14|8
1616397220000|2021-03-22 07:13:40|523.16|519.16|523.16|519.16|523.17|519.17|523.15|519.15|11
1616397230000|2021-03-22 07:13:50|523.15|519.15|523.15|519.15|523.16|519.16|523.15|519.15|3
1616397240000|2021-03-22 07:14:00|523.14|519.14|523.21|519.21|523.3|519.3|523.13|519.13|15
1616397250000|2021-03-22 07:14:10|523.2|519.2|523.31|519.31|523.31|519.31|523.2|519.2|6
1616397260000|2021-03-22 07:14:20|523.35|519.35|523.3|519.3|523.35|519.35|523.3|519.3|3
1616397270000|2021-03-22 07:14:30|523.31|519.31|523.31|519.31|523.31|519.31|523.31|519.31|1
1616397280000|2021-03-22 07:14:40|523.3|519.3|523.27|519.27|523.31|519.31|523.26|519.26|12
1616397290000|2021-03-22 07:14:50|523.26|519.26|523.26|519.26|523.27|519.27|523.26|519.26|5
1616397300000|2021-03-22 07:15:00|523.28|519.28|523.32|519.32|523.32|519.32|523.22|519.22|9
1616397310000|2021-03-22 07:15:10|523.33|519.33|523.4|519.4|523.4|519.4|523.32|519.32|5
1616397320000|2021-03-22 07:15:20|523.44|519.44|523.61|519.61|523.62|519.62|523.31|519.31|14
1616397330000|2021-03-22 07:15:30|523.63|519.63|523.79|519.79|523.81|519.81|523.62|519.62|25
1616397340000|2021-03-22 07:15:40|523.81|519.81|523.78|519.78|523.82|519.82|523.78|519.78|19
1616397350000|2021-03-22 07:15:50|523.79|519.79|523.9|519.9|523.9|519.9|523.78|519.78|16
1616397360000|2021-03-22 07:16:00|523.89|519.89|523.87|519.87|523.93|519.93|523.71|519.71|28
1616397370000|2021-03-22 07:16:10|523.88|519.88|523.92|519.92|523.96|519.96|523.88|519.88|19
1616397380000|2021-03-22 07:16:20|523.93|519.93|524.04|520.04|524.06|520.06|523.93|519.93|17
1616397390000|2021-03-22 07:16:30|524.03|520.03|524.04|520.04|524.1|520.1|524|520|25
1616397400000|2021-03-22 07:16:40|524.05|520.05|524.03|520.03|524.05|520.05|524.02|520.02|20
1616397410000|2021-03-22 07:16:50|524.04|520.04|524.04|520.04|524.07|520.07|524.03|520.03|14
1616397420000|2021-03-22 07:17:00|524.03|520.03|524.04|520.04|524.04|520.04|524.01|520.01|13
1616397430000|2021-03-22 07:17:10|524.03|520.03|524.04|520.04|524.04|520.04|524.03|520.03|2
1616397440000|2021-03-22 07:17:20|524.05|520.05|524.03|520.03|524.05|520.05|524.03|520.03|5
1616397460000|2021-03-22 07:17:40|524.04|520.04|524.29|520.29|524.35|520.35|524.04|520.04|10
1616397470000|2021-03-22 07:17:50|524.32|520.32|524.19|520.19|524.36|520.36|524.19|520.19|19
1616397480000|2021-03-22 07:18:00|524.22|520.22|524.23|520.23|524.32|520.32|524.22|520.22|22
1616397490000|2021-03-22 07:18:10|524.22|520.22|524.25|520.25|524.29|520.29|524.2|520.2|19
1616397500000|2021-03-22 07:18:20|524.24|520.24|524.37|520.37|524.4|520.4|524.24|520.24|20
1616397510000|2021-03-22 07:18:30|524.38|520.38|524.38|520.38|524.4|520.4|524.38|520.38|6
1616397520000|2021-03-22 07:18:40|524.39|520.39|524.39|520.39|524.4|520.4|524.38|520.38|7
1616397530000|2021-03-22 07:18:50|524.35|520.35|524.38|520.38|524.41|520.41|524.35|520.35|7
1616397540000|2021-03-22 07:19:00|524.37|520.37|524.37|520.37|524.38|520.38|524.32|520.32|15
1616397550000|2021-03-22 07:19:10|524.38|520.38|524.36|520.36|524.38|520.38|524.34|520.34|11
1616397560000|2021-03-22 07:19:20|524.35|520.35|524.34|520.34|524.39|520.39|524.33|520.33|17
1616397570000|2021-03-22 07:19:30|524.38|520.38|524.42|520.42|524.42|520.42|524.37|520.37|10
1616397580000|2021-03-22 07:19:40|524.45|520.45|524.6|520.6|524.61|520.61|524.43|520.43|11
1616397590000|2021-03-22 07:19:50|524.59|520.59|524.79|520.79|524.79|520.79|524.59|520.59|15
1616397600000|2021-03-22 07:20:00|524.84|520.84|524.8|520.8|524.84|520.84|524.62|520.62|26
1616397610000|2021-03-22 07:20:10|524.81|520.81|524.65|520.65|524.81|520.81|524.65|520.65|16
1616397620000|2021-03-22 07:20:20|524.63|520.63|524.62|520.62|524.65|520.65|524.54|520.54|17
1616397630000|2021-03-22 07:20:30|524.61|520.61|524.58|520.58|524.62|520.62|524.55|520.55|13
1616397640000|2021-03-22 07:20:40|524.59|520.59|524.77|520.77|524.77|520.77|524.59|520.59|22
1616397650000|2021-03-22 07:20:50|524.76|520.76|524.68|520.68|524.76|520.76|524.68|520.68|14
1616397660000|2021-03-22 07:21:00|524.69|520.69|524.84|520.84|524.84|520.84|524.68|520.68|21
1616397670000|2021-03-22 07:21:10|524.85|520.85|524.79|520.79|524.85|520.85|524.79|520.79|20
1616397680000|2021-03-22 07:21:20|524.83|520.83|524.8|520.8|524.83|520.83|524.78|520.78|8
1616397690000|2021-03-22 07:21:30|524.79|520.79|524.84|520.84|524.84|520.84|524.79|520.79|16
1616397700000|2021-03-22 07:21:40|524.81|520.81|524.77|520.77|524.84|520.84|524.74|520.74|24
1616397710000|2021-03-22 07:21:50|524.79|520.79|524.81|520.81|524.87|520.87|524.77|520.77|27
1616397720000|2021-03-22 07:22:00|524.82|520.82|524.78|520.78|524.86|520.86|524.77|520.77|24
1616397730000|2021-03-22 07:22:10|524.81|520.81|524.76|520.76|524.82|520.82|524.76|520.76|12
1616397740000|2021-03-22 07:22:20|524.78|520.78|524.77|520.77|524.8|520.8|524.77|520.77|12
1616397750000|2021-03-22 07:22:30|524.78|520.78|524.73|520.73|524.78|520.78|524.71|520.71|13
1616397760000|2021-03-22 07:22:40|524.74|520.74|524.75|520.75|524.78|520.78|524.74|520.74|13
1616397770000|2021-03-22 07:22:50|524.74|520.74|524.75|520.75|524.78|520.78|524.73|520.73|22
1616397780000|2021-03-22 07:23:00|524.76|520.76|524.76|520.76|524.78|520.78|524.75|520.75|8
1616397790000|2021-03-22 07:23:10|524.75|520.75|524.78|520.78|524.78|520.78|524.75|520.75|7
1616397800000|2021-03-22 07:23:20|524.77|520.77|524.73|520.73|524.78|520.78|524.73|520.73|13
1616397810000|2021-03-22 07:23:30|524.75|520.75|524.72|520.72|524.78|520.78|524.71|520.71|7
1616397820000|2021-03-22 07:23:40|524.75|520.75|524.75|520.75|524.75|520.75|524.72|520.72|5
1616397830000|2021-03-22 07:23:50|524.72|520.72|524.78|520.78|524.79|520.79|524.64|520.64|10
1616397840000|2021-03-22 07:24:00|524.76|520.76|524.62|520.62|524.76|520.76|524.61|520.61|11
1616397850000|2021-03-22 07:24:10|524.69|520.69|524.58|520.58|524.71|520.71|524.58|520.58|10
1616397860000|2021-03-22 07:24:20|524.68|520.68|524.63|520.63|524.68|520.68|524.63|520.63|7
1616397870000|2021-03-22 07:24:30|524.55|520.55|524.66|520.66|524.66|520.66|524.55|520.55|10
1616397880000|2021-03-22 07:24:40|524.65|520.65|524.53|520.53|524.68|520.68|524.53|520.53|12
1616397890000|2021-03-22 07:24:50|524.57|520.57|524.64|520.64|524.64|520.64|524.55|520.55|5
1616397900000|2021-03-22 07:25:00|524.55|520.55|524.91|520.91|524.94|520.94|524.55|520.55|22
1616397910000|2021-03-22 07:25:10|524.92|520.92|524.91|520.91|524.94|520.94|524.9|520.9|16
1616397920000|2021-03-22 07:25:20|524.86|520.86|524.95|520.95|524.95|520.95|524.86|520.86|2
1616397930000|2021-03-22 07:25:30|524.94|520.94|524.87|520.87|524.95|520.95|524.87|520.87|14
1616397940000|2021-03-22 07:25:40|524.92|520.92|524.87|520.87|524.92|520.92|524.85|520.85|7
1616397950000|2021-03-22 07:25:50|524.86|520.86|524.87|520.87|524.92|520.92|524.86|520.86|4
1616397960000|2021-03-22 07:26:00|524.92|520.92|524.99|520.99|525|521|524.88|520.88|15
1616397970000|2021-03-22 07:26:10|525|521|525|521|525|521|524.99|520.99|3
1616397980000|2021-03-22 07:26:20|524.98|520.98|524.97|520.97|524.98|520.98|524.97|520.97|2
1616397990000|2021-03-22 07:26:30|524.98|520.98|524.97|520.97|525|521|524.97|520.97|4
1616398000000|2021-03-22 07:26:40|524.98|520.98|524.93|520.93|524.98|520.98|524.84|520.84|10
1616398010000|2021-03-22 07:26:50|524.94|520.94|524.85|520.85|524.94|520.94|524.85|520.85|8
1616398020000|2021-03-22 07:27:00|524.87|520.87|524.95|520.95|524.96|520.96|524.87|520.87|10
1616398030000|2021-03-22 07:27:10|524.96|520.96|524.96|520.96|524.97|520.97|524.94|520.94|10
1616398040000|2021-03-22 07:27:20|524.95|520.95|524.95|520.95|524.96|520.96|524.95|520.95|3
1616398050000|2021-03-22 07:27:30|524.94|520.94|524.94|520.94|524.94|520.94|524.94|520.94|1
1616398060000|2021-03-22 07:27:40|524.99|520.99|525.07|521.07|525.11|521.11|524.94|520.94|11
1616398070000|2021-03-22 07:27:50|525.06|521.06|524.95|520.95|525.1|521.1|524.95|520.95|15
1616398080000|2021-03-22 07:28:00|524.88|520.88|524.82|520.82|524.88|520.88|524.71|520.71|9
1616398090000|2021-03-22 07:28:10|524.84|520.84|524.84|520.84|524.85|520.85|524.77|520.77|13
1616398100000|2021-03-22 07:28:20|524.82|520.82|524.75|520.75|524.82|520.82|524.75|520.75|2
1616398110000|2021-03-22 07:28:30|524.77|520.77|524.78|520.78|524.78|520.78|524.77|520.77|2
1616398120000|2021-03-22 07:28:40|524.77|520.77|524.77|520.77|524.77|520.77|524.76|520.76|5
1616398130000|2021-03-22 07:28:50|524.76|520.76|524.75|520.75|524.76|520.76|524.75|520.75|2
1616398140000|2021-03-22 07:29:00|524.82|520.82|524.78|520.78|524.84|520.84|524.75|520.75|15
1616398150000|2021-03-22 07:29:10|524.77|520.77|524.81|520.81|524.91|520.91|524.77|520.77|12
1616398160000|2021-03-22 07:29:20|524.8|520.8|524.8|520.8|524.81|520.81|524.79|520.79|7
1616398170000|2021-03-22 07:29:30|524.81|520.81|524.8|520.8|524.91|520.91|524.79|520.79|12
1616398180000|2021-03-22 07:29:40|524.79|520.79|524.79|520.79|524.8|520.8|524.79|520.79|5
1616398190000|2021-03-22 07:29:50|524.8|520.8|524.79|520.79|524.85|520.85|524.79|520.79|8
1616398200000|2021-03-22 07:30:00|524.8|520.8|524.79|520.79|524.8|520.8|524.77|520.77|6
1616398210000|2021-03-22 07:30:10|524.78|520.78|524.74|520.74|524.79|520.79|524.73|520.73|15
1616398220000|2021-03-22 07:30:20|524.75|520.75|524.75|520.75|524.76|520.76|524.73|520.73|9
1616398230000|2021-03-22 07:30:30|524.74|520.74|524.66|520.66|524.74|520.74|524.64|520.64|9
1616398240000|2021-03-22 07:30:40|524.64|520.64|524.64|520.64|524.66|520.66|524.59|520.59|14
1616398250000|2021-03-22 07:30:50|524.7|520.7|524.62|520.62|524.7|520.7|524.62|520.62|12
1616398260000|2021-03-22 07:31:00|524.69|520.69|524.63|520.63|524.69|520.69|524.62|520.62|17
1616398270000|2021-03-22 07:31:10|524.62|520.62|524.63|520.63|524.68|520.68|524.62|520.62|16
1616398280000|2021-03-22 07:31:20|524.64|520.64|524.64|520.64|524.66|520.66|524.62|520.62|11
1616398290000|2021-03-22 07:31:30|524.63|520.63|524.58|520.58|524.65|520.65|524.58|520.58|9
1616398300000|2021-03-22 07:31:40|524.62|520.62|524.56|520.56|524.63|520.63|524.54|520.54|20
1616398310000|2021-03-22 07:31:50|524.54|520.54|524.54|520.54|524.56|520.56|524.54|520.54|5
1616398320000|2021-03-22 07:32:00|524.51|520.51|524.5|520.5|524.53|520.53|524.48|520.48|14
1616398330000|2021-03-22 07:32:10|524.49|520.49|524.49|520.49|524.5|520.5|524.49|520.49|5
1616398340000|2021-03-22 07:32:20|524.5|520.5|524.48|520.48|524.5|520.5|524.48|520.48|5
1616398350000|2021-03-22 07:32:30|524.49|520.49|524.49|520.49|524.49|520.49|524.49|520.49|1
1616398370000|2021-03-22 07:32:50|524.47|520.47|524.44|520.44|524.48|520.48|524.42|520.42|7
1616398380000|2021-03-22 07:33:00|524.43|520.43|524.45|520.45|524.45|520.45|524.42|520.42|5
1616398390000|2021-03-22 07:33:10|524.43|520.43|524.43|520.43|524.43|520.43|524.43|520.43|1
1616398400000|2021-03-22 07:33:20|524.4|520.4|524.44|520.44|524.44|520.44|524.4|520.4|3
1616398410000|2021-03-22 07:33:30|524.45|520.45|524.45|520.45|524.45|520.45|524.45|520.45|1
1616398420000|2021-03-22 07:33:40|524.44|520.44|524.44|520.44|524.44|520.44|524.43|520.43|3
1616398430000|2021-03-22 07:33:50|524.43|520.43|524.43|520.43|524.44|520.44|524.43|520.43|3
1616398440000|2021-03-22 07:34:00|524.39|520.39|524.41|520.41|524.42|520.42|524.39|520.39|5
1616398460000|2021-03-22 07:34:20|524.4|520.4|524.4|520.4|524.41|520.41|524.37|520.37|7
1616398470000|2021-03-22 07:34:30|524.41|520.41|524.28|520.28|524.41|520.41|524.28|520.28|8
1616398480000|2021-03-22 07:34:40|524.29|520.29|524.24|520.24|524.36|520.36|524.2|520.2|28
1616398490000|2021-03-22 07:34:50|524.22|520.22|524.23|520.23|524.31|520.31|524.22|520.22|7
1616398500000|2021-03-22 07:35:00|524.25|520.25|524.3|520.3|524.36|520.36|524.25|520.25|19
1616398510000|2021-03-22 07:35:10|524.31|520.31|524.33|520.33|524.37|520.37|524.31|520.31|15
1616398520000|2021-03-22 07:35:20|524.35|520.35|524.35|520.35|524.37|520.37|524.34|520.34|13
1616398530000|2021-03-22 07:35:30|524.39|520.39|524.41|520.41|524.41|520.41|524.38|520.38|6
1616398540000|2021-03-22 07:35:40|524.4|520.4|524.4|520.4|524.4|520.4|524.34|520.34|10
1616398550000|2021-03-22 07:35:50|524.34|520.34|524.31|520.31|524.34|520.34|524.31|520.31|12
1616398560000|2021-03-22 07:36:00|524.32|520.32|524.32|520.32|524.38|520.38|524.31|520.31|9
1616398570000|2021-03-22 07:36:10|524.31|520.31|524.32|520.32|524.34|520.34|524.31|520.31|6
1616398580000|2021-03-22 07:36:20|524.18|520.18|524.08|520.08|524.18|520.18|524|520|13
1616398590000|2021-03-22 07:36:30|524.05|520.05|523.85|519.85|524.08|520.08|523.85|519.85|11
1616398600000|2021-03-22 07:36:40|523.86|519.86|523.83|519.83|523.88|519.88|523.83|519.83|9
1616398610000|2021-03-22 07:36:50|523.84|519.84|523.81|519.81|523.85|519.85|523.8|519.8|12
1616398620000|2021-03-22 07:37:00|523.82|519.82|523.8|519.8|523.82|519.82|523.74|519.74|11
1616398640000|2021-03-22 07:37:20|523.74|519.74|523.81|519.81|523.85|519.85|523.74|519.74|14
1616398650000|2021-03-22 07:37:30|523.84|519.84|523.79|519.79|523.84|519.84|523.79|519.79|5
1616398660000|2021-03-22 07:37:40|523.81|519.81|523.81|519.81|523.81|519.81|523.8|519.8|3
1616398670000|2021-03-22 07:37:50|523.82|519.82|523.76|519.76|523.82|519.82|523.75|519.75|6
1616398680000|2021-03-22 07:38:00|523.79|519.79|523.69|519.69|523.79|519.79|523.61|519.61|6
1616398690000|2021-03-22 07:38:10|523.7|519.7|523.89|519.89|523.89|519.89|523.69|519.69|12
1616398700000|2021-03-22 07:38:20|524.04|520.04|524.07|520.07|524.2|520.2|524|520|21
1616398710000|2021-03-22 07:38:30|524.08|520.08|524.04|520.04|524.08|520.08|524|520|20
1616398720000|2021-03-22 07:38:40|524.05|520.05|523.89|519.89|524.06|520.06|523.88|519.88|16
1616398730000|2021-03-22 07:38:50|523.9|519.9|523.85|519.85|523.97|519.97|523.85|519.85|11
1616398740000|2021-03-22 07:39:00|523.94|519.94|523.87|519.87|523.96|519.96|523.85|519.85|12
1616398750000|2021-03-22 07:39:10|523.85|519.85|523.96|519.96|523.96|519.96|523.85|519.85|10
1616398760000|2021-03-22 07:39:20|523.94|519.94|523.84|519.84|523.97|519.97|523.83|519.83|12
1616398770000|2021-03-22 07:39:30|523.92|519.92|523.87|519.87|523.92|519.92|523.87|519.87|11
1616398780000|2021-03-22 07:39:40|523.9|519.9|523.88|519.88|523.9|519.9|523.88|519.88|3
1616398790000|2021-03-22 07:39:50|523.77|519.77|523.15|519.15|523.77|519.77|523.15|519.15|15
1616398800000|2021-03-22 07:40:00|523.13|519.13|523.41|519.41|523.5|519.5|523.09|519.09|24
1616398810000|2021-03-22 07:40:10|523.4|519.4|523.46|519.46|523.46|519.46|523.37|519.37|13
1616398820000|2021-03-22 07:40:20|523.45|519.45|523.41|519.41|523.46|519.46|523.41|519.41|5
1616398830000|2021-03-22 07:40:30|523.42|519.42|523.33|519.33|523.42|519.42|523.29|519.29|20
1616398840000|2021-03-22 07:40:40|523.41|519.41|523.33|519.33|523.43|519.43|523.31|519.31|16
1616398850000|2021-03-22 07:40:50|523.32|519.32|523.29|519.29|523.42|519.42|523.29|519.29|16
1616398860000|2021-03-22 07:41:00|523.38|519.38|523.52|519.52|523.56|519.56|523.35|519.35|30
1616398870000|2021-03-22 07:41:10|523.48|519.48|523.39|519.39|523.55|519.55|523.39|519.39|20
1616398880000|2021-03-22 07:41:20|523.4|519.4|523.46|519.46|523.55|519.55|523.4|519.4|30
1616398890000|2021-03-22 07:41:30|523.54|519.54|523.44|519.44|523.54|519.54|523.35|519.35|17
1616398900000|2021-03-22 07:41:40|523.45|519.45|523.41|519.41|523.51|519.51|523.41|519.41|20
1616398910000|2021-03-22 07:41:50|523.42|519.42|523.28|519.28|523.43|519.43|523.28|519.28|9
1616398920000|2021-03-22 07:42:00|523.35|519.35|523.41|519.41|523.42|519.42|523.28|519.28|8
1616398930000|2021-03-22 07:42:10|523.44|519.44|523.46|519.46|523.48|519.48|523.4|519.4|18
1616398940000|2021-03-22 07:42:20|523.47|519.47|523.4|519.4|523.49|519.49|523.4|519.4|9
1616398950000|2021-03-22 07:42:30|523.45|519.45|523.37|519.37|523.45|519.45|523.36|519.36|5
1616398960000|2021-03-22 07:42:40|523.38|519.38|523.35|519.35|523.39|519.39|523.35|519.35|8
1616398970000|2021-03-22 07:42:50|523.34|519.34|523.33|519.33|523.34|519.34|523.33|519.33|2
1616398980000|2021-03-22 07:43:00|523.35|519.35|523.32|519.32|523.35|519.35|523.32|519.32|4
1616398990000|2021-03-22 07:43:10|523.33|519.33|523.4|519.4|523.4|519.4|523.33|519.33|7
1616399000000|2021-03-22 07:43:20|523.41|519.41|523.42|519.42|523.43|519.43|523.41|519.41|4
1616399010000|2021-03-22 07:43:30|523.41|519.41|523.42|519.42|523.42|519.42|523.41|519.41|2
1616399020000|2021-03-22 07:43:40|523.43|519.43|523.39|519.39|523.43|519.43|523.39|519.39|3
1616399030000|2021-03-22 07:43:50|523.4|519.4|523.39|519.39|523.4|519.4|523.39|519.39|2
1616399040000|2021-03-22 07:44:00|523.38|519.38|523.39|519.39|523.39|519.39|523.38|519.38|4
1616399050000|2021-03-22 07:44:10|523.4|519.4|523.44|519.44|523.44|519.44|523.4|519.4|5
1616399060000|2021-03-22 07:44:20|523.49|519.49|523.57|519.57|523.57|519.57|523.49|519.49|4
1616399070000|2021-03-22 07:44:30|523.61|519.61|523.65|519.65|523.66|519.66|523.61|519.61|3
1616399090000|2021-03-22 07:44:50|523.64|519.64|523.4|519.4|523.64|519.64|523.4|519.4|9
1616399100000|2021-03-22 07:45:00|523.34|519.34|523.49|519.49|523.53|519.53|523.34|519.34|23
1616399110000|2021-03-22 07:45:10|523.47|519.47|523.47|519.47|523.59|519.59|523.45|519.45|10
1616399120000|2021-03-22 07:45:20|523.54|519.54|523.47|519.47|523.54|519.54|523.47|519.47|6
1616399130000|2021-03-22 07:45:30|523.54|519.54|523.55|519.55|523.55|519.55|523.47|519.47|9
1616399140000|2021-03-22 07:45:40|523.54|519.54|523.58|519.58|523.58|519.58|523.54|519.54|7
1616399150000|2021-03-22 07:45:50|523.57|519.57|523.56|519.56|523.58|519.58|523.48|519.48|8
1616399160000|2021-03-22 07:46:00|523.57|519.57|523.6|519.6|523.6|519.6|523.57|519.57|3
1616399170000|2021-03-22 07:46:10|523.61|519.61|523.81|519.81|523.83|519.83|523.59|519.59|19
1616399180000|2021-03-22 07:46:20|523.8|519.8|524.15|520.15|524.16|520.16|523.79|519.79|21
1616399190000|2021-03-22 07:46:30|524.16|520.16|523.96|519.96|524.16|520.16|523.95|519.95|19
1616399200000|2021-03-22 07:46:40|524.08|520.08|524.18|520.18|524.19|520.19|524.06|520.06|20
1616399210000|2021-03-22 07:46:50|524.21|520.21|524.19|520.19|524.21|520.21|524.16|520.16|14
1616399220000|2021-03-22 07:47:00|524.18|520.18|524.17|520.17|524.2|520.2|524.15|520.15|18
1616399230000|2021-03-22 07:47:10|524.18|520.18|524.21|520.21|524.21|520.21|524.14|520.14|18
1616399240000|2021-03-22 07:47:20|524.22|520.22|524.23|520.23|524.24|520.24|524.2|520.2|9
1616399250000|2021-03-22 07:47:30|524.22|520.22|524.18|520.18|524.23|520.23|524.16|520.16|11
1616399260000|2021-03-22 07:47:40|524.17|520.17|524.19|520.19|524.21|520.21|524.12|520.12|11
1616399270000|2021-03-22 07:47:50|524.21|520.21|524.13|520.13|524.21|520.21|524.13|520.13|9
1616399280000|2021-03-22 07:48:00|524.19|520.19|524.16|520.16|524.19|520.19|524.13|520.13|19
1616399290000|2021-03-22 07:48:10|524.15|520.15|524.15|520.15|524.22|520.22|524.12|520.12|9
1616399300000|2021-03-22 07:48:20|524.16|520.16|524.1|520.1|524.16|520.16|524.03|520.03|12
1616399310000|2021-03-22 07:48:30|524.06|520.06|524.06|520.06|524.06|520.06|524|520|3
1616399320000|2021-03-22 07:48:40|523.99|519.99|523.88|519.88|523.99|519.99|523.81|519.81|12
1616399330000|2021-03-22 07:48:50|523.82|519.82|523.89|519.89|523.93|519.93|523.82|519.82|13
1616399340000|2021-03-22 07:49:00|523.84|519.84|523.84|519.84|523.86|519.86|523.78|519.78|17
1616399350000|2021-03-22 07:49:10|523.85|519.85|523.86|519.86|523.87|519.87|523.83|519.83|9
1616399370000|2021-03-22 07:49:30|523.87|519.87|523.97|519.97|523.97|519.97|523.86|519.86|7
1616399380000|2021-03-22 07:49:40|523.96|519.96|523.97|519.97|523.98|519.98|523.87|519.87|23
1616399390000|2021-03-22 07:49:50|523.99|519.99|524.06|520.06|524.11|520.11|523.99|519.99|21
1616399400000|2021-03-22 07:50:00|524.04|520.04|524|520|524.06|520.06|523.95|519.95|19
1616399410000|2021-03-22 07:50:10|523.96|519.96|523.93|519.93|524|520|523.9|519.9|22
1616399420000|2021-03-22 07:50:20|523.91|519.91|523.66|519.66|523.91|519.91|523.65|519.65|30
1616399430000|2021-03-22 07:50:30|523.65|519.65|523.74|519.74|523.74|519.74|523.59|519.59|22
1616399440000|2021-03-22 07:50:40|523.73|519.73|523.72|519.72|523.77|519.77|523.72|519.72|13
1616399450000|2021-03-22 07:50:50|523.77|519.77|523.5|519.5|523.77|519.77|523.5|519.5|11
1616399460000|2021-03-22 07:51:00|523.48|519.48|523.44|519.44|523.5|519.5|523.42|519.42|21
1616399470000|2021-03-22 07:51:10|523.42|519.42|523.36|519.36|523.46|519.46|523.36|519.36|21
1616399480000|2021-03-22 07:51:20|523.35|519.35|523.46|519.46|523.51|519.51|523.33|519.33|15
1616399490000|2021-03-22 07:51:30|523.43|519.43|523.42|519.42|523.49|519.49|523.41|519.41|17
1616399500000|2021-03-22 07:51:40|523.43|519.43|523.33|519.33|523.46|519.46|523.33|519.33|12
1616399510000|2021-03-22 07:51:50|523.34|519.34|523.38|519.38|523.41|519.41|523.33|519.33|14
1616399520000|2021-03-22 07:52:00|523.39|519.39|523.43|519.43|523.48|519.48|523.37|519.37|24
1616399530000|2021-03-22 07:52:10|523.44|519.44|523.4|519.4|523.46|519.46|523.39|519.39|22
1616399540000|2021-03-22 07:52:20|523.41|519.41|523.39|519.39|523.43|519.43|523.35|519.35|15
1616399550000|2021-03-22 07:52:30|523.38|519.38|523.39|519.39|523.46|519.46|523.38|519.38|11
1616399560000|2021-03-22 07:52:40|523.38|519.38|523.38|519.38|523.4|519.4|523.38|519.38|8
1616399570000|2021-03-22 07:52:50|523.39|519.39|523.41|519.41|523.41|519.41|523.32|519.32|8
1616399580000|2021-03-22 07:53:00|523.39|519.39|523.43|519.43|523.43|519.43|523.38|519.38|5
1616399590000|2021-03-22 07:53:10|523.44|519.44|523.45|519.45|523.45|519.45|523.44|519.44|4
1616399600000|2021-03-22 07:53:20|523.46|519.46|523.49|519.49|523.55|519.55|523.41|519.41|10
1616399610000|2021-03-22 07:53:30|523.47|519.47|523.49|519.49|523.53|519.53|523.45|519.45|17
1616399620000|2021-03-22 07:53:40|523.48|519.48|523.54|519.54|523.55|519.55|523.42|519.42|20
1616399630000|2021-03-22 07:53:50|523.55|519.55|523.45|519.45|523.56|519.56|523.44|519.44|14
1616399640000|2021-03-22 07:54:00|523.5|519.5|523.48|519.48|523.52|519.52|523.45|519.45|12
1616399650000|2021-03-22 07:54:10|523.47|519.47|523.46|519.46|523.52|519.52|523.46|519.46|7
1616399660000|2021-03-22 07:54:20|523.47|519.47|523.52|519.52|523.52|519.52|523.47|519.47|8
1616399670000|2021-03-22 07:54:30|523.48|519.48|523.48|519.48|523.53|519.53|523.47|519.47|6
1616399680000|2021-03-22 07:54:40|523.53|519.53|523.53|519.53|523.53|519.53|523.45|519.45|12
1616399690000|2021-03-22 07:54:50|523.48|519.48|523.48|519.48|523.48|519.48|523.46|519.46|10
1616399700000|2021-03-22 07:55:00|523.46|519.46|523.48|519.48|523.48|519.48|523.46|519.46|7
1616399720000|2021-03-22 07:55:20|523.53|519.53|523.53|519.53|523.53|519.53|523.53|519.53|1
1616399740000|2021-03-22 07:55:40|523.49|519.49|523.53|519.53|523.53|519.53|523.49|519.49|2
1616399750000|2021-03-22 07:55:50|523.49|519.49|523.49|519.49|523.53|519.53|523.49|519.49|5
1616399760000|2021-03-22 07:56:00|523.53|519.53|523.57|519.57|523.57|519.57|523.53|519.53|3
1616399770000|2021-03-22 07:56:10|523.58|519.58|523.82|519.82|523.82|519.82|523.56|519.56|20
1616399780000|2021-03-22 07:56:20|523.8|519.8|523.84|519.84|523.84|519.84|523.74|519.74|15
1616399790000|2021-03-22 07:56:30|523.82|519.82|523.89|519.89|523.89|519.89|523.82|519.82|24
1616399800000|2021-03-22 07:56:40|523.88|519.88|524.01|520.01|524.01|520.01|523.88|519.88|12
1616399810000|2021-03-22 07:56:50|523.99|519.99|524.05|520.05|524.05|520.05|523.99|519.99|15
1616399820000|2021-03-22 07:57:00|524.09|520.09|524.18|520.18|524.19|520.19|524.09|520.09|16
1616399830000|2021-03-22 07:57:10|524.17|520.17|524.16|520.16|524.18|520.18|524.13|520.13|11
1616399840000|2021-03-22 07:57:20|524.22|520.22|524.16|520.16|524.22|520.22|524.15|520.15|5
1616399850000|2021-03-22 07:57:30|524.13|520.13|524.18|520.18|524.21|520.21|524.13|520.13|13
1616399860000|2021-03-22 07:57:40|524.16|520.16|524.19|520.19|524.19|520.19|524.16|520.16|13
1616399870000|2021-03-22 07:57:50|524.2|520.2|524.22|520.22|524.22|520.22|524.2|520.2|5
1616399880000|2021-03-22 07:58:00|524.23|520.23|524.12|520.12|524.32|520.32|524.12|520.12|15
1616399890000|2021-03-22 07:58:10|524.23|520.23|524.04|520.04|524.23|520.23|524.04|520.04|11
1616399900000|2021-03-22 07:58:20|524.06|520.06|524.05|520.05|524.12|520.12|524.05|520.05|3
1616399910000|2021-03-22 07:58:30|524.13|520.13|524.01|520.01|524.13|520.13|524.01|520.01|3
1616399920000|2021-03-22 07:58:40|523.97|519.97|523.99|519.99|524.01|520.01|523.94|519.94|8
1616399930000|2021-03-22 07:58:50|523.94|519.94|523.94|519.94|524.03|520.03|523.92|519.92|13
1616399940000|2021-03-22 07:59:00|523.93|519.93|523.95|519.95|523.95|519.95|523.93|519.93|2
1616399960000|2021-03-22 07:59:20|523.88|519.88|523.88|519.88|523.96|519.96|523.88|519.88|10
1616399970000|2021-03-22 07:59:30|523.95|519.95|523.95|519.95|523.95|519.95|523.88|519.88|11
1616399980000|2021-03-22 07:59:40|523.88|519.88|523.87|519.87|523.95|519.95|523.8|519.8|9
1616399990000|2021-03-22 07:59:50|523.85|519.85|523.86|519.86|523.87|519.87|523.85|519.85|5
1616400000000|2021-03-22 08:00:00|523.84|519.84|523.74|519.74|523.85|519.85|523.73|519.73|15
1616400010000|2021-03-22 08:00:10|523.75|519.75|523.73|519.73|523.81|519.81|523.71|519.71|12
1616400020000|2021-03-22 08:00:20|523.68|519.68|523.68|519.68|523.7|519.7|523.68|519.68|4
1616400030000|2021-03-22 08:00:30|523.76|519.76|523.66|519.66|523.76|519.76|523.63|519.63|8
1616400040000|2021-03-22 08:00:40|523.56|519.56|523.58|519.58|523.61|519.61|523.54|519.54|16
1616400050000|2021-03-22 08:00:50|523.59|519.59|523.58|519.58|523.59|519.59|523.52|519.52|9
1616400060000|2021-03-22 08:01:00|523.59|519.59|523.5|519.5|523.59|519.59|523.5|519.5|8
1616400070000|2021-03-22 08:01:10|523.57|519.57|523.42|519.42|523.57|519.57|523.42|519.42|11
1616400080000|2021-03-22 08:01:20|523.4|519.4|523.17|519.17|523.41|519.41|523.13|519.13|12
1616400090000|2021-03-22 08:01:30|523.18|519.18|523.28|519.28|523.28|519.28|523.18|519.18|15
1616400100000|2021-03-22 08:01:40|523.27|519.27|523.24|519.24|523.29|519.29|523.23|519.23|17
1616400110000|2021-03-22 08:01:50|523.25|519.25|523.23|519.23|523.25|519.25|523.23|519.23|7
1616400120000|2021-03-22 08:02:00|523.15|519.15|523.03|519.03|523.21|519.21|523.03|519.03|12
1616400130000|2021-03-22 08:02:10|523.04|519.04|523.04|519.04|523.12|519.12|523.04|519.04|12
1616400140000|2021-03-22 08:02:20|523.05|519.05|522.95|518.95|523.07|519.07|522.94|518.94|11
1616400150000|2021-03-22 08:02:30|522.94|518.94|522.93|518.93|522.94|518.94|522.93|518.93|4
1616400160000|2021-03-22 08:02:40|522.92|518.92|522.94|518.94|522.95|518.95|522.92|518.92|3
1616400170000|2021-03-22 08:02:50|522.9|518.9|523.49|519.49|523.49|519.49|522.87|518.87|21
1616400180000|2021-03-22 08:03:00|523.48|519.48|523.56|519.56|523.63|519.63|523.48|519.48|22
1616400190000|2021-03-22 08:03:10|523.57|519.57|523.63|519.63|523.63|519.63|523.57|519.57|7
1616400200000|2021-03-22 08:03:20|523.62|519.62|523.63|519.63|523.63|519.63|523.62|519.62|4
1616400210000|2021-03-22 08:03:30|523.65|519.65|523.66|519.66|523.66|519.66|523.65|519.65|2
1616400220000|2021-03-22 08:03:40|523.67|519.67|523.66|519.66|523.67|519.67|523.61|519.61|10
1616400230000|2021-03-22 08:03:50|523.67|519.67|523.73|519.73|523.77|519.77|523.67|519.67|9
1616400240000|2021-03-22 08:04:00|523.74|519.74|523.63|519.63|523.74|519.74|523.59|519.59|25
1616400250000|2021-03-22 08:04:10|523.59|519.59|523.63|519.63|523.68|519.68|523.59|519.59|22
1616400260000|2021-03-22 08:04:20|523.64|519.64|523.66|519.66|523.66|519.66|523.62|519.62|12
1616400270000|2021-03-22 08:04:30|523.67|519.67|523.59|519.59|523.67|519.67|523.59|519.59|14
1616400280000|2021-03-22 08:04:40|523.6|519.6|523.56|519.56|523.6|519.6|523.55|519.55|10
1616400290000|2021-03-22 08:04:50|523.55|519.55|523.54|519.54|523.61|519.61|523.54|519.54|13
1616400300000|2021-03-22 08:05:00|523.55|519.55|523.56|519.56|523.6|519.6|523.54|519.54|16
1616400310000|2021-03-22 08:05:10|523.48|519.48|523.57|519.57|523.57|519.57|523.48|519.48|18
1616400320000|2021-03-22 08:05:20|523.52|519.52|523.6|519.6|523.62|519.62|523.52|519.52|23
1616400330000|2021-03-22 08:05:30|523.59|519.59|523.51|519.51|523.61|519.61|523.5|519.5|24
1616400340000|2021-03-22 08:05:40|523.52|519.52|523.48|519.48|523.52|519.52|523.41|519.41|22
1616400350000|2021-03-22 08:05:50|523.43|519.43|523.21|519.21|523.43|519.43|523.19|519.19|7
1616400360000|2021-03-22 08:06:00|523.19|519.19|523.12|519.12|523.22|519.22|523.11|519.11|24
1616400370000|2021-03-22 08:06:10|523.13|519.13|523.07|519.07|523.2|519.2|523.02|519.02|17
1616400380000|2021-03-22 08:06:20|523.08|519.08|522.99|518.99|523.35|519.35|522.99|518.99|26
1616400390000|2021-03-22 08:06:30|522.98|518.98|522.87|518.87|523|519|522.87|518.87|8
1616400400000|2021-03-22 08:06:40|522.88|518.88|523.03|519.03|523.07|519.07|522.83|518.83|21
1616400410000|2021-03-22 08:06:50|523.01|519.01|522.79|518.79|523.01|519.01|522.78|518.78|9
1616400420000|2021-03-22 08:07:00|522.78|518.78|522.77|518.77|522.83|518.83|522.77|518.77|4
1616400430000|2021-03-22 08:07:10|522.76|518.76|522.75|518.75|522.79|518.79|522.7|518.7|21
1616400440000|2021-03-22 08:07:20|522.74|518.74|522.61|518.61|522.74|518.74|522.61|518.61|14
1616400450000|2021-03-22 08:07:30|522.63|518.63|522.63|518.63|522.8|518.8|522.63|518.63|18
1616400460000|2021-03-22 08:07:40|522.62|518.62|522.34|518.34|522.76|518.76|522.28|518.28|23
1616400470000|2021-03-22 08:07:50|522.35|518.35|522.31|518.31|522.39|518.39|522.29|518.29|19
1616400480000|2021-03-22 08:08:00|522.37|518.37|522.39|518.39|522.39|518.39|522.3|518.3|18
1616400490000|2021-03-22 08:08:10|522.38|518.38|522.22|518.22|522.38|518.38|522.18|518.18|12
1616400500000|2021-03-22 08:08:20|522.23|518.23|522.28|518.28|522.32|518.32|522.23|518.23|9
1616400510000|2021-03-22 08:08:30|522.27|518.27|522.29|518.29|522.29|518.29|522.27|518.27|5
1616400520000|2021-03-22 08:08:40|522.28|518.28|522.29|518.29|522.29|518.29|522.28|518.28|6
1616400530000|2021-03-22 08:08:50|522.27|518.27|522.23|518.23|522.32|518.32|522.22|518.22|10
1616400540000|2021-03-22 08:09:00|522.25|518.25|522.23|518.23|522.27|518.27|522.21|518.21|25
1616400550000|2021-03-22 08:09:10|522.22|518.22|522.05|518.05|522.26|518.26|522.05|518.05|20
1616400560000|2021-03-22 08:09:20|522.06|518.06|522.19|518.19|522.24|518.24|522.06|518.06|28
1616400570000|2021-03-22 08:09:30|522.18|518.18|522.05|518.05|522.18|518.18|522.04|518.04|19
1616400580000|2021-03-22 08:09:40|522.06|518.06|522.02|518.02|522.09|518.09|522.02|518.02|15
1616400590000|2021-03-22 08:09:50|521.99|517.99|521.64|517.64|521.99|517.99|521.63|517.63|24
1616400600000|2021-03-22 08:10:00|521.63|517.63|521.52|517.52|521.64|517.64|521.38|517.38|27
1616400610000|2021-03-22 08:10:10|521.53|517.53|521.53|517.53|521.62|517.62|521.51|517.51|22
1616400620000|2021-03-22 08:10:20|521.6|517.6|521.56|517.56|521.6|517.6|521.49|517.49|21
1616400630000|2021-03-22 08:10:30|521.49|517.49|521.35|517.35|521.52|517.52|521.29|517.29|15
1616400640000|2021-03-22 08:10:40|521.3|517.3|521.41|517.41|521.41|517.41|521.3|517.3|20
1616400650000|2021-03-22 08:10:50|521.37|517.37|521.57|517.57|521.57|517.57|521.35|517.35|18
1616400660000|2021-03-22 08:11:00|521.58|517.58|521.55|517.55|521.7|517.7|521.49|517.49|18
1616400670000|2021-03-22 08:11:10|521.56|517.56|521.67|517.67|521.68|517.68|521.56|517.56|21
1616400680000|2021-03-22 08:11:20|521.66|517.66|521.65|517.65|521.69|517.69|521.62|517.62|18
1616400690000|2021-03-22 08:11:30|521.66|517.66|521.71|517.71|521.71|517.71|521.57|517.57|22
1616400700000|2021-03-22 08:11:40|521.7|517.7|521.62|517.62|521.7|517.7|521.58|517.58|19
1616400710000|2021-03-22 08:11:50|521.58|517.58|521.62|517.62|521.68|517.68|521.58|517.58|20
1616400720000|2021-03-22 08:12:00|521.61|517.61|521.66|517.66|521.66|517.66|521.57|517.57|11
1616400730000|2021-03-22 08:12:10|521.68|517.68|521.64|517.64|521.7|517.7|521.6|517.6|17
1616400740000|2021-03-22 08:12:20|521.62|517.62|521.56|517.56|521.62|517.62|521.56|517.56|8
1616400750000|2021-03-22 08:12:30|521.55|517.55|521.53|517.53|521.56|517.56|521.53|517.53|3
1616400760000|2021-03-22 08:12:40|521.55|517.55|521.54|517.54|521.56|517.56|521.53|517.53|9
1616400770000|2021-03-22 08:12:50|521.52|517.52|521.43|517.43|521.52|517.52|521.41|517.41|13
1616400780000|2021-03-22 08:13:00|521.49|517.49|521.51|517.51|521.52|517.52|521.43|517.43|8
1616400790000|2021-03-22 08:13:10|521.52|517.52|521.51|517.51|521.52|517.52|521.51|517.51|2
1616400800000|2021-03-22 08:13:20|521.5|517.5|521.5|517.5|521.52|517.52|521.48|517.48|13
1616400810000|2021-03-22 08:13:30|521.49|517.49|521.5|517.5|521.5|517.5|521.49|517.49|2
1616400830000|2021-03-22 08:13:50|521.48|517.48|521.49|517.49|521.5|517.5|521.48|517.48|3
1616400840000|2021-03-22 08:14:00|521.48|517.48|521.48|517.48|521.48|517.48|521.46|517.46|3
1616400850000|2021-03-22 08:14:10|521.46|517.46|521.47|517.47|521.47|517.47|521.46|517.46|2
1616400860000|2021-03-22 08:14:20|521.49|517.49|521.51|517.51|521.51|517.51|521.49|517.49|3
1616400870000|2021-03-22 08:14:30|521.45|517.45|521.45|517.45|521.49|517.49|521.42|517.42|9
1616400880000|2021-03-22 08:14:40|521.42|517.42|521.45|517.45|521.47|517.47|521.42|517.42|4
1616400890000|2021-03-22 08:14:50|521.39|517.39|521.47|517.47|521.47|517.47|521.39|517.39|5
1616400900000|2021-03-22 08:15:00|521.48|517.48|521.67|517.67|521.67|517.67|521.46|517.46|14
1616400910000|2021-03-22 08:15:10|521.69|517.69|521.7|517.7|521.7|517.7|521.69|517.69|2
1616400920000|2021-03-22 08:15:20|521.78|517.78|521.9|517.9|521.9|517.9|521.78|517.78|11
1616400930000|2021-03-22 08:15:30|521.93|517.93|522.21|518.21|522.21|518.21|521.91|517.91|16
1616400940000|2021-03-22 08:15:40|522.22|518.22|522.22|518.22|522.23|518.23|522.22|518.22|3
1616400950000|2021-03-22 08:15:50|522.23|518.23|522.28|518.28|522.28|518.28|522.15|518.15|8
1616400960000|2021-03-22 08:16:00|522.29|518.29|522.33|518.33|522.33|518.33|522.28|518.28|6
1616400970000|2021-03-22 08:16:10|522.35|518.35|522.4|518.4|522.4|518.4|522.35|518.35|9
1616400980000|2021-03-22 08:16:20|522.39|518.39|523.1|519.1|523.1|519.1|522.39|518.39|31
1616400990000|2021-03-22 08:16:30|523.12|519.12|523.01|519.01|523.13|519.13|523.01|519.01|11
1616401000000|2021-03-22 08:16:40|523|519|523.04|519.04|523.05|519.05|523|519|5
1616401010000|2021-03-22 08:16:50|523.05|519.05|523.11|519.11|523.11|519.11|523.03|519.03|7
1616401020000|2021-03-22 08:17:00|523.09|519.09|523.08|519.08|523.09|519.09|523.08|519.08|2
1616401040000|2021-03-22 08:17:20|523.1|519.1|523.18|519.18|523.2|519.2|523.09|519.09|20
1616401050000|2021-03-22 08:17:30|523.16|519.16|523.27|519.27|523.28|519.28|523.16|519.16|16
1616401060000|2021-03-22 08:17:40|523.28|519.28|523.21|519.21|523.29|519.29|523.21|519.21|17
1616401070000|2021-03-22 08:17:50|523.22|519.22|523.11|519.11|523.22|519.22|523.1|519.1|16
1616401080000|2021-03-22 08:18:00|523.12|519.12|523.26|519.26|523.27|519.27|523.12|519.12|20
1616401090000|2021-03-22 08:18:10|523.23|519.23|523.31|519.31|523.33|519.33|523.23|519.23|18
1616401100000|2021-03-22 08:18:20|523.3|519.3|523.28|519.28|523.31|519.31|523.26|519.26|18
1616401110000|2021-03-22 08:18:30|523.27|519.27|523.28|519.28|523.3|519.3|523.26|519.26|16
1616401120000|2021-03-22 08:18:40|523.27|519.27|523.25|519.25|523.3|519.3|523.14|519.14|15
1616401130000|2021-03-22 08:18:50|523.28|519.28|523.43|519.43|523.45|519.45|523.28|519.28|21
1616401140000|2021-03-22 08:19:00|523.42|519.42|523.38|519.38|523.43|519.43|523.29|519.29|20
1616401150000|2021-03-22 08:19:10|523.34|519.34|523.38|519.38|523.39|519.39|523.32|519.32|17
1616401160000|2021-03-22 08:19:20|523.33|519.33|523.33|519.33|523.38|519.38|523.32|519.32|5
1616401170000|2021-03-22 08:19:30|523.32|519.32|523.35|519.35|523.35|519.35|523.25|519.25|22
1616401180000|2021-03-22 08:19:40|523.34|519.34|523.37|519.37|523.37|519.37|523.32|519.32|8
1616401190000|2021-03-22 08:19:50|523.36|519.36|523.58|519.58|523.59|519.59|523.36|519.36|23
1616401200000|2021-03-22 08:20:00|523.59|519.59|523.5|519.5|523.59|519.59|523.48|519.48|21
1616401210000|2021-03-22 08:20:10|523.51|519.51|523.53|519.53|523.53|519.53|523.48|519.48|19
1616401220000|2021-03-22 08:20:20|523.51|519.51|523.54|519.54|523.57|519.57|523.51|519.51|17
1616401230000|2021-03-22 08:20:30|523.55|519.55|523.52|519.52|523.56|519.56|523.51|519.51|13
1616401240000|2021-03-22 08:20:40|523.54|519.54|523.53|519.53|523.6|519.6|523.5|519.5|25
1616401250000|2021-03-22 08:20:50|523.54|519.54|523.6|519.6|523.65|519.65|523.54|519.54|13
1616401260000|2021-03-22 08:21:00|523.62|519.62|523.58|519.58|523.62|519.62|523.58|519.58|11
1616401270000|2021-03-22 08:21:10|523.57|519.57|523.66|519.66|523.72|519.72|523.55|519.55|22
1616401280000|2021-03-22 08:21:20|523.68|519.68|523.69|519.69|523.7|519.7|523.68|519.68|4
1616401290000|2021-03-22 08:21:30|523.68|519.68|523.69|519.69|523.71|519.71|523.68|519.68|9
1616401300000|2021-03-22 08:21:40|523.68|519.68|523.69|519.69|523.7|519.7|523.68|519.68|8
1616401310000|2021-03-22 08:21:50|523.7|519.7|523.69|519.69|523.71|519.71|523.69|519.69|8
1616401320000|2021-03-22 08:22:00|523.68|519.68|523.06|519.06|523.69|519.69|523.03|519.03|22
1616401330000|2021-03-22 08:22:10|523.07|519.07|522.86|518.86|523.1|519.1|522.85|518.85|28
1616401340000|2021-03-22 08:22:20|522.87|518.87|522.88|518.88|522.89|518.89|522.8|518.8|26
1616401350000|2021-03-22 08:22:30|522.87|518.87|522.7|518.7|522.87|518.87|522.7|518.7|15
1616401360000|2021-03-22 08:22:40|522.71|518.71|522.69|518.69|522.72|518.72|522.41|518.41|28
1616401370000|2021-03-22 08:22:50|522.72|518.72|522.53|518.53|522.77|518.77|522.53|518.53|12
1616401380000|2021-03-22 08:23:00|522.52|518.52|522.81|518.81|522.85|518.85|522.52|518.52|25
1616401390000|2021-03-22 08:23:10|522.82|518.82|522.72|518.72|522.82|518.82|522.66|518.66|20
1616401400000|2021-03-22 08:23:20|522.74|518.74|522.7|518.7|522.78|518.78|522.64|518.64|24
1616401410000|2021-03-22 08:23:30|522.69|518.69|522.8|518.8|522.83|518.83|522.63|518.63|22
1616401420000|2021-03-22 08:23:40|522.81|518.81|522.88|518.88|522.9|518.9|522.81|518.81|13
1616401430000|2021-03-22 08:23:50|522.87|518.87|522.92|518.92|522.94|518.94|522.87|518.87|10
1616401440000|2021-03-22 08:24:00|522.91|518.91|522.91|518.91|522.91|518.91|522.91|518.91|1
1616401450000|2021-03-22 08:24:10|522.92|518.92|522.98|518.98|522.99|518.99|522.92|518.92|8
1616401460000|2021-03-22 08:24:20|522.99|518.99|522.97|518.97|523.01|519.01|522.93|518.93|12
1616401470000|2021-03-22 08:24:30|522.98|518.98|522.97|518.97|523.01|519.01|522.96|518.96|13
1616401480000|2021-03-22 08:24:40|522.98|518.98|523.01|519.01|523.02|519.02|522.98|518.98|7
1616401490000|2021-03-22 08:24:50|523.2|519.2|523.3|519.3|523.3|519.3|523.19|519.19|10
1616401500000|2021-03-22 08:25:00|523.29|519.29|523.36|519.36|523.38|519.38|523.29|519.29|9
1616401510000|2021-03-22 08:25:10|523.37|519.37|523.38|519.38|523.38|519.38|523.35|519.35|7
1616401520000|2021-03-22 08:25:20|523.39|519.39|523.4|519.4|523.4|519.4|523.39|519.39|2
1616401530000|2021-03-22 08:25:30|523.39|519.39|523.19|519.19|523.39|519.39|523.17|519.17|16
1616401540000|2021-03-22 08:25:40|523.17|519.17|523.07|519.07|523.17|519.17|523.04|519.04|13
1616401550000|2021-03-22 08:25:50|523.08|519.08|522.81|518.81|523.08|519.08|522.81|518.81|13
1616401560000|2021-03-22 08:26:00|522.83|518.83|522.66|518.66|522.85|518.85|522.65|518.65|14
1616401570000|2021-03-22 08:26:10|522.67|518.67|522.58|518.58|522.68|518.68|522.57|518.57|14
1616401580000|2021-03-22 08:26:20|522.61|518.61|522.58|518.58|522.65|518.65|522.57|518.57|12
1616401590000|2021-03-22 08:26:30|522.61|518.61|522.42|518.42|522.61|518.61|522.38|518.38|17
1616401600000|2021-03-22 08:26:40|522.41|518.41|522.43|518.43|522.43|518.43|522.41|518.41|4
1616401610000|2021-03-22 08:26:50|522.4|518.4|522.25|518.25|522.4|518.4|522.25|518.25|12
1616401620000|2021-03-22 08:27:00|522.23|518.23|522.22|518.22|522.23|518.23|522.21|518.21|15
1616401630000|2021-03-22 08:27:10|522.23|518.23|522.38|518.38|522.38|518.38|522.2|518.2|9
1616401640000|2021-03-22 08:27:20|522.37|518.37|522.14|518.14|522.39|518.39|522.14|518.14|21
1616401650000|2021-03-22 08:27:30|522.13|518.13|522.17|518.17|522.17|518.17|522.09|518.09|10
1616401660000|2021-03-22 08:27:40|522.13|518.13|522.09|518.09|522.14|518.14|522.03|518.03|8
1616401670000|2021-03-22 08:27:50|522.07|518.07|522.07|518.07|522.09|518.09|522.07|518.07|4
1616401680000|2021-03-22 08:28:00|522.05|518.05|522.05|518.05|522.05|518.05|522.05|518.05|1
1616401690000|2021-03-22 08:28:10|522.2|518.2|522.04|518.04|522.2|518.2|522.04|518.04|6
1616401700000|2021-03-22 08:28:20|522.02|518.02|522.01|518.01|522.03|518.03|522.01|518.01|6
1616401710000|2021-03-22 08:28:30|521.99|517.99|521.93|517.93|521.99|517.99|521.9|517.9|16
1616401720000|2021-03-22 08:28:40|521.9|517.9|521.99|517.99|522|518|521.9|517.9|27
1616401730000|2021-03-22 08:28:50|522|518|522.01|518.01|522.02|518.02|521.94|517.94|16
1616401740000|2021-03-22 08:29:00|522|518|521.98|517.98|522.08|518.08|521.88|517.88|17
1616401750000|2021-03-22 08:29:10|521.93|517.93|521.9|517.9|522|518|521.89|517.89|22
1616401760000|2021-03-22 08:29:20|521.95|517.95|521.9|517.9|521.95|517.95|521.87|517.87|15
1616401770000|2021-03-22 08:29:30|521.87|517.87|521.95|517.95|522.03|518.03|521.87|517.87|16
1616401780000|2021-03-22 08:29:40|521.94|517.94|521.97|517.97|521.97|517.97|521.87|517.87|15
1616401790000|2021-03-22 08:29:50|521.92|517.92|522.04|518.04|522.04|518.04|521.89|517.89|17
1616401800000|2021-03-22 08:30:00|522.03|518.03|522.01|518.01|522.18|518.18|522.01|518.01|17
1616401810000|2021-03-22 08:30:10|522.06|518.06|522.19|518.19|522.22|518.22|522.06|518.06|28
1616401820000|2021-03-22 08:30:20|522.22|518.22|522.36|518.36|522.44|518.44|522.15|518.15|30
1616401830000|2021-03-22 08:30:30|522.35|518.35|522.44|518.44|522.47|518.47|522.32|518.32|10
1616401840000|2021-03-22 08:30:40|522.43|518.43|522.49|518.49|522.49|518.49|522.27|518.27|29
1616401850000|2021-03-22 08:30:50|522.42|518.42|522.37|518.37|522.46|518.46|522.37|518.37|13
1616401860000|2021-03-22 08:31:00|522.33|518.33|522.25|518.25|522.33|518.33|522.21|518.21|26
1616401870000|2021-03-22 08:31:10|522.26|518.26|522.16|518.16|522.28|518.28|522.14|518.14|24
1616401880000|2021-03-22 08:31:20|522.18|518.18|522.25|518.25|522.35|518.35|522.17|518.17|24
1616401890000|2021-03-22 08:31:30|522.24|518.24|521.99|517.99|522.27|518.27|521.99|517.99|22
1616401900000|2021-03-22 08:31:40|522.09|518.09|522.09|518.09|522.09|518.09|521.92|517.92|24
1616401910000|2021-03-22 08:31:50|521.96|517.96|522.01|518.01|522.14|518.14|521.96|517.96|19
1616401920000|2021-03-22 08:32:00|521.89|517.89|521.96|517.96|522.02|518.02|521.77|517.77|29
1616401930000|2021-03-22 08:32:10|521.98|517.98|521.86|517.86|522.02|518.02|521.85|517.85|13
1616401940000|2021-03-22 08:32:20|521.88|517.88|521.99|517.99|522.05|518.05|521.88|517.88|13
1616401950000|2021-03-22 08:32:30|521.98|517.98|521.99|517.99|522|518|521.95|517.95|9
1616401960000|2021-03-22 08:32:40|522.04|518.04|522.13|518.13|522.14|518.14|522.02|518.02|10
1616401970000|2021-03-22 08:32:50|522.14|518.14|522.04|518.04|522.23|518.23|522.04|518.04|28
1616401980000|2021-03-22 08:33:00|522.06|518.06|522.05|518.05|522.09|518.09|521.98|517.98|25
1616401990000|2021-03-22 08:33:10|522.03|518.03|522.06|518.06|522.06|518.06|522.03|518.03|3
1616402000000|2021-03-22 08:33:20|522.08|518.08|522.08|518.08|522.23|518.23|522.08|518.08|13
1616402010000|2021-03-22 08:33:30|522.1|518.1|521.84|517.84|522.1|518.1|521.74|517.74|25
1616402020000|2021-03-22 08:33:40|521.85|517.85|521.83|517.83|521.96|517.96|521.83|517.83|14
1616402030000|2021-03-22 08:33:50|521.93|517.93|521.85|517.85|521.95|517.95|521.82|517.82|26
1616402040000|2021-03-22 08:34:00|521.86|517.86|521.88|517.88|521.94|517.94|521.85|517.85|11
1616402050000|2021-03-22 08:34:10|521.89|517.89|521.81|517.81|521.89|517.89|521.81|517.81|10
1616402060000|2021-03-22 08:34:20|521.83|517.83|521.75|517.75|521.83|517.83|521.74|517.74|4
1616402070000|2021-03-22 08:34:30|521.84|517.84|521.73|517.73|521.84|517.84|521.73|517.73|16
1616402080000|2021-03-22 08:34:40|521.71|517.71|521.75|517.75|521.75|517.75|521.71|517.71|4
1616402090000|2021-03-22 08:34:50|521.71|517.71|521.8|517.8|521.8|517.8|521.71|517.71|9
1616402100000|2021-03-22 08:35:00|521.79|517.79|521.79|517.79|521.88|517.88|521.76|517.76|9
1616402110000|2021-03-22 08:35:10|521.8|517.8|521.82|517.82|521.87|517.87|521.75|517.75|11
1616402120000|2021-03-22 08:35:20|521.81|517.81|521.76|517.76|521.81|517.81|521.75|517.75|7
1616402130000|2021-03-22 08:35:30|521.78|517.78|521.77|517.77|521.86|517.86|521.76|517.76|9
1616402140000|2021-03-22 08:35:40|521.78|517.78|521.76|517.76|521.86|517.86|521.76|517.76|6
1616402150000|2021-03-22 08:35:50|521.75|517.75|521.75|517.75|521.75|517.75|521.75|517.75|1
1616402160000|2021-03-22 08:36:00|521.74|517.74|521.74|517.74|521.76|517.76|521.74|517.74|6
1616402170000|2021-03-22 08:36:10|521.75|517.75|521.72|517.72|521.75|517.75|521.67|517.67|12
1616402180000|2021-03-22 08:36:20|521.68|517.68|521.65|517.65|521.68|517.68|521.65|517.65|3
1616402190000|2021-03-22 08:36:30|521.64|517.64|521.59|517.59|521.76|517.76|521.59|517.59|5
1616402200000|2021-03-22 08:36:40|521.64|517.64|521.66|517.66|521.68|517.68|521.63|517.63|12
1616402210000|2021-03-22 08:36:50|521.65|517.65|521.6|517.6|521.67|517.67|521.6|517.6|7
1616402220000|2021-03-22 08:37:00|521.58|517.58|521.58|517.58|521.62|517.62|521.58|517.58|12
1616402230000|2021-03-22 08:37:10|521.62|517.62|521.51|517.51|521.62|517.62|521.47|517.47|19
1616402240000|2021-03-22 08:37:20|521.5|517.5|521.53|517.53|521.57|517.57|521.5|517.5|24
1616402250000|2021-03-22 08:37:30|521.5|517.5|521.49|517.49|521.56|517.56|521.45|517.45|21
1616402260000|2021-03-22 08:37:40|521.47|517.47|521.44|517.44|521.49|517.49|521.43|517.43|10
1616402270000|2021-03-22 08:37:50|521.41|517.41|521.37|517.37|521.41|517.41|521.33|517.33|13
1616402280000|2021-03-22 08:38:00|521.38|517.38|521.35|517.35|521.45|517.45|521.33|517.33|21
1616402290000|2021-03-22 08:38:10|521.34|517.34|521.15|517.15|521.39|517.39|521.15|517.15|19
1616402300000|2021-03-22 08:38:20|521.12|517.12|521.18|517.18|521.3|517.3|521.11|517.11|16
1616402310000|2021-03-22 08:38:30|521.15|517.15|521.15|517.15|521.33|517.33|521.14|517.14|22
1616402320000|2021-03-22 08:38:40|521.14|517.14|521|517|521.14|517.14|520.94|516.94|23
1616402330000|2021-03-22 08:38:50|520.98|516.98|521.04|517.04|521.06|517.06|520.96|516.96|18
1616402340000|2021-03-22 08:39:00|521.21|517.21|521.04|517.04|521.21|517.21|520.97|516.97|26
1616402350000|2021-03-22 08:39:10|521.09|517.09|520.88|516.88|521.09|517.09|520.88|516.88|19
1616402360000|2021-03-22 08:39:20|520.87|516.87|520.92|516.92|521.02|517.02|520.86|516.86|29
1616402370000|2021-03-22 08:39:30|520.96|516.96|520.99|516.99|520.99|516.99|520.93|516.93|10
1616402380000|2021-03-22 08:39:40|521|517|521.17|517.17|521.23|517.23|521|517|22
1616402390000|2021-03-22 08:39:50|521.16|517.16|521.24|517.24|521.3|517.3|521.15|517.15|26
1616402400000|2021-03-22 08:40:00|521.28|517.28|521.17|517.17|521.3|517.3|521.16|517.16|26
1616402410000|2021-03-22 08:40:10|521.18|517.18|521.2|517.2|521.34|517.34|521.18|517.18|29
1616402420000|2021-03-22 08:40:20|521.22|517.22|521.03|517.03|521.22|517.22|520.98|516.98|27
1616402430000|2021-03-22 08:40:30|521.02|517.02|520.96|516.96|521.12|517.12|520.93|516.93|25
1616402440000|2021-03-22 08:40:40|520.95|516.95|521.01|517.01|521.07|517.07|520.93|516.93|28
1616402450000|2021-03-22 08:40:50|521|517|520.98|516.98|521.08|517.08|520.9|516.9|31
1616402460000|2021-03-22 08:41:00|520.99|516.99|521.02|517.02|521.04|517.04|520.91|516.91|24
1616402470000|2021-03-22 08:41:10|520.99|516.99|520.94|516.94|521.11|517.11|520.94|516.94|12
1616402480000|2021-03-22 08:41:20|520.93|516.93|520.93|516.93|520.98|516.98|520.9|516.9|11
1616402490000|2021-03-22 08:41:30|520.94|516.94|520.93|516.93|520.98|516.98|520.93|516.93|13
1616402500000|2021-03-22 08:41:40|520.94|516.94|520.92|516.92|520.96|516.96|520.89|516.89|6
1616402510000|2021-03-22 08:41:50|520.93|516.93|520.94|516.94|520.95|516.95|520.92|516.92|17
1616402520000|2021-03-22 08:42:00|520.95|516.95|520.97|516.97|521.01|517.01|520.93|516.93|15
1616402530000|2021-03-22 08:42:10|520.98|516.98|521.02|517.02|521.04|517.04|520.98|516.98|23
1616402540000|2021-03-22 08:42:20|521.01|517.01|521.07|517.07|521.11|517.11|520.96|516.96|23
1616402550000|2021-03-22 08:42:30|521.05|517.05|520.96|516.96|521.07|517.07|520.96|516.96|27
1616402560000|2021-03-22 08:42:40|520.92|516.92|521.04|517.04|521.04|517.04|520.89|516.89|11
1616402570000|2021-03-22 08:42:50|521.03|517.03|520.97|516.97|521.03|517.03|520.97|516.97|4
1616402580000|2021-03-22 08:43:00|520.98|516.98|520.96|516.96|520.98|516.98|520.9|516.9|9
1616402590000|2021-03-22 08:43:10|520.93|516.93|520.95|516.95|520.95|516.95|520.84|516.84|20
1616402600000|2021-03-22 08:43:20|520.93|516.93|520.7|516.7|520.93|516.93|520.65|516.65|19
1616402610000|2021-03-22 08:43:30|520.65|516.65|520.23|516.23|520.74|516.74|520.23|516.23|21
1616402620000|2021-03-22 08:43:40|520.25|516.25|520.44|516.44|520.5|516.5|520.25|516.25|16
1616402630000|2021-03-22 08:43:50|520.45|516.45|520.41|516.41|520.46|516.46|520.39|516.39|26
1616402640000|2021-03-22 08:44:00|520.46|516.46|520.4|516.4|520.46|516.46|520.34|516.34|15
1616402650000|2021-03-22 08:44:10|520.39|516.39|520.28|516.28|520.4|516.4|520.28|516.28|24
1616402660000|2021-03-22 08:44:20|520.3|516.3|520.23|516.23|520.35|516.35|520.23|516.23|17
1616402670000|2021-03-22 08:44:30|520.2|516.2|520.05|516.05|520.34|516.34|520.05|516.05|16
1616402680000|2021-03-22 08:44:40|520.01|516.01|519.92|515.92|520.01|516.01|519.86|515.86|22
1616402690000|2021-03-22 08:44:50|519.96|515.96|519.85|515.85|519.96|515.96|519.84|515.84|15
1616402700000|2021-03-22 08:45:00|519.88|515.88|520.04|516.04|520.06|516.06|519.84|515.84|23
1616402710000|2021-03-22 08:45:10|520.03|516.03|520.09|516.09|520.1|516.1|520.03|516.03|22
1616402720000|2021-03-22 08:45:20|520.06|516.06|520.29|516.29|520.29|516.29|520.06|516.06|22
1616402730000|2021-03-22 08:45:30|520.28|516.28|520.42|516.42|520.42|516.42|520.28|516.28|14
1616402740000|2021-03-22 08:45:40|520.41|516.41|520.58|516.58|520.6|516.6|520.41|516.41|10
1616402750000|2021-03-22 08:45:50|520.59|516.59|520.71|516.71|520.71|516.71|520.59|516.59|4
1616402760000|2021-03-22 08:46:00|520.7|516.7|520.57|516.57|520.7|516.7|520.52|516.52|22
1616402770000|2021-03-22 08:46:10|520.58|516.58|520.65|516.65|520.67|516.67|520.54|516.54|17
1616402780000|2021-03-22 08:46:20|520.64|516.64|520.64|516.64|520.65|516.65|520.61|516.61|5
1616402790000|2021-03-22 08:46:30|520.65|516.65|520.51|516.51|520.65|516.65|520.48|516.48|11
1616402800000|2021-03-22 08:46:40|520.5|516.5|520.27|516.27|520.57|516.57|520.27|516.27|20
1616402810000|2021-03-22 08:46:50|520.5|516.5|520.26|516.26|520.5|516.5|520.25|516.25|17
1616402820000|2021-03-22 08:47:00|520.27|516.27|520.28|516.28|520.29|516.29|520.25|516.25|7
1616402830000|2021-03-22 08:47:10|520.29|516.29|520.29|516.29|520.29|516.29|520.24|516.24|14
1616402840000|2021-03-22 08:47:20|520.25|516.25|520.23|516.23|520.29|516.29|520.21|516.21|14
1616402850000|2021-03-22 08:47:30|520.24|516.24|520.55|516.55|520.58|516.58|520.24|516.24|21
1616402860000|2021-03-22 08:47:40|520.56|516.56|520.51|516.51|520.6|516.6|520.48|516.48|21
1616402870000|2021-03-22 08:47:50|520.48|516.48|520.56|516.56|520.58|516.58|520.38|516.38|18
1616402880000|2021-03-22 08:48:00|520.57|516.57|520.66|516.66|520.66|516.66|520.57|516.57|10
1616402890000|2021-03-22 08:48:10|520.65|516.65|520.64|516.64|520.66|516.66|520.64|516.64|4
1616402900000|2021-03-22 08:48:20|520.63|516.63|520.58|516.58|520.64|516.64|520.58|516.58|6
1616402910000|2021-03-22 08:48:30|520.59|516.59|520.66|516.66|520.66|516.66|520.54|516.54|14
1616402920000|2021-03-22 08:48:40|520.65|516.65|520.54|516.54|520.65|516.65|520.54|516.54|16
1616402930000|2021-03-22 08:48:50|520.55|516.55|520.44|516.44|520.63|516.63|520.44|516.44|21
1616402940000|2021-03-22 08:49:00|520.43|516.43|520.43|516.43|520.48|516.48|520.41|516.41|21
1616402950000|2021-03-22 08:49:10|520.44|516.44|520.47|516.47|520.51|516.51|520.44|516.44|24
1616402960000|2021-03-22 08:49:20|520.5|516.5|520.46|516.46|520.5|516.5|520.45|516.45|14
1616402970000|2021-03-22 08:49:30|520.48|516.48|520.48|516.48|520.49|516.49|520.45|516.45|15
1616402980000|2021-03-22 08:49:40|520.49|516.49|520.49|516.49|520.6|516.6|520.46|516.46|16
1616402990000|2021-03-22 08:49:50|520.5|516.5|520.5|516.5|520.52|516.52|520.49|516.49|7
1616403000000|2021-03-22 08:50:00|520.49|516.49|520.51|516.51|520.51|516.51|520.46|516.46|9
1616403010000|2021-03-22 08:50:10|520.5|516.5|520.62|516.62|520.66|516.66|520.49|516.49|7
1616403020000|2021-03-22 08:50:20|520.63|516.63|520.99|516.99|520.99|516.99|520.63|516.63|11
1616403030000|2021-03-22 08:50:30|520.97|516.97|521.14|517.14|521.14|517.14|520.97|516.97|23
1616403040000|2021-03-22 08:50:40|521.13|517.13|521.12|517.12|521.24|517.24|521.1|517.1|27
1616403050000|2021-03-22 08:50:50|521.1|517.1|521.11|517.11|521.14|517.14|521.09|517.09|17
1616403060000|2021-03-22 08:51:00|521.09|517.09|521.04|517.04|521.09|517.09|520.97|516.97|24
1616403070000|2021-03-22 08:51:10|521.03|517.03|521.15|517.15|521.15|517.15|521.02|517.02|19
1616403080000|2021-03-22 08:51:20|521.16|517.16|521.05|517.05|521.16|517.16|521.02|517.02|26
1616403090000|2021-03-22 08:51:30|521.03|517.03|521.08|517.08|521.09|517.09|521.03|517.03|15
1616403100000|2021-03-22 08:51:40|521.09|517.09|521.05|517.05|521.09|517.09|521.05|517.05|15
1616403110000|2021-03-22 08:51:50|521.03|517.03|521.04|517.04|521.08|517.08|521.03|517.03|7
1616403120000|2021-03-22 08:52:00|521.05|517.05|521.08|517.08|521.21|517.21|521.04|517.04|18
1616403130000|2021-03-22 08:52:10|521.09|517.09|521.12|517.12|521.24|517.24|521.09|517.09|15
1616403140000|2021-03-22 08:52:20|521.13|517.13|521.05|517.05|521.22|517.22|521.05|517.05|10
1616403150000|2021-03-22 08:52:30|521.06|517.06|521.07|517.07|521.07|517.07|521.06|517.06|2
1616403160000|2021-03-22 08:52:40|521.18|517.18|521.01|517.01|521.18|517.18|521.01|517.01|20
1616403170000|2021-03-22 08:52:50|521.02|517.02|521.06|517.06|521.1|517.1|521.01|517.01|15
1616403180000|2021-03-22 08:53:00|521.08|517.08|521.08|517.08|521.16|517.16|521.04|517.04|20
1616403190000|2021-03-22 08:53:10|521.07|517.07|521.04|517.04|521.1|517.1|521.02|517.02|18
1616403200000|2021-03-22 08:53:20|521.02|517.02|520.93|516.93|521.03|517.03|520.93|516.93|21
1616403210000|2021-03-22 08:53:30|520.94|516.94|520.86|516.86|520.94|516.94|520.86|516.86|16
1616403220000|2021-03-22 08:53:40|520.87|516.87|520.98|516.98|520.99|516.99|520.81|516.81|22
1616403230000|2021-03-22 08:53:50|520.95|516.95|520.87|516.87|520.95|516.95|520.85|516.85|15
1616403240000|2021-03-22 08:54:00|520.88|516.88|520.72|516.72|520.88|516.88|520.62|516.62|25
1616403250000|2021-03-22 08:54:10|520.7|516.7|520.35|516.35|520.7|516.7|520.23|516.23|37
1616403260000|2021-03-22 08:54:20|520.34|516.34|520.48|516.48|520.56|516.56|520.34|516.34|22
1616403270000|2021-03-22 08:54:30|520.51|516.51|520.5|516.5|520.52|516.52|520.28|516.28|29
1616403280000|2021-03-22 08:54:40|520.39|516.39|520.32|516.32|520.45|516.45|520.22|516.22|29
1616403290000|2021-03-22 08:54:50|520.34|516.34|520.42|516.42|520.42|516.42|520.34|516.34|31
1616403300000|2021-03-22 08:55:00|520.4|516.4|520.31|516.31|520.41|516.41|520.28|516.28|25
1616403310000|2021-03-22 08:55:10|520.3|516.3|520.3|516.3|520.33|516.33|520.28|516.28|15
1616403320000|2021-03-22 08:55:20|520.29|516.29|520.27|516.27|520.35|516.35|520.26|516.26|15
1616403330000|2021-03-22 08:55:30|520.19|516.19|520.08|516.08|520.21|516.21|519.93|515.93|34
1616403340000|2021-03-22 08:55:40|520.09|516.09|519.86|515.86|520.11|516.11|519.84|515.84|30
1616403350000|2021-03-22 08:55:50|519.88|515.88|519.68|515.68|520.07|516.07|519.63|515.63|33
1616403360000|2021-03-22 08:56:00|519.67|515.67|519.76|515.76|519.84|515.84|519.61|515.61|29
1616403370000|2021-03-22 08:56:10|519.75|515.75|519.7|515.7|519.84|515.84|519.69|515.69|21
1616403380000|2021-03-22 08:56:20|519.69|515.69|520.02|516.02|520.03|516.03|519.69|515.69|21
1616403390000|2021-03-22 08:56:30|520.04|516.04|519.92|515.92|520.06|516.06|519.88|515.88|22
1616403400000|2021-03-22 08:56:40|519.91|515.91|519.94|515.94|520.04|516.04|519.9|515.9|23
1616403410000|2021-03-22 08:56:50|519.93|515.93|520|516|520.07|516.07|519.87|515.87|21
1616403420000|2021-03-22 08:57:00|520.02|516.02|520|516|520.03|516.03|519.99|515.99|10
1616403430000|2021-03-22 08:57:10|520.02|516.02|520.02|516.02|520.09|516.09|520.02|516.02|7
1616403440000|2021-03-22 08:57:20|520.03|516.03|520.02|516.02|520.11|516.11|520.02|516.02|6
1616403450000|2021-03-22 08:57:30|520.01|516.01|520.17|516.17|520.17|516.17|520.01|516.01|16
1616403460000|2021-03-22 08:57:40|520.15|516.15|520.21|516.21|520.23|516.23|520.11|516.11|24
1616403470000|2021-03-22 08:57:50|520.22|516.22|520.23|516.23|520.23|516.23|520.2|516.2|15
1616403480000|2021-03-22 08:58:00|520.25|516.25|520.06|516.06|520.25|516.25|520.05|516.05|16
1616403490000|2021-03-22 08:58:10|520.09|516.09|520.41|516.41|520.41|516.41|520.09|516.09|17
1616403500000|2021-03-22 08:58:20|520.4|516.4|520.55|516.55|520.59|516.59|520.36|516.36|26
1616403510000|2021-03-22 08:58:30|520.56|516.56|520.59|516.59|520.61|516.61|520.55|516.55|15
1616403520000|2021-03-22 08:58:40|520.55|516.55|520.59|516.59|520.6|516.6|520.47|516.47|21
1616403530000|2021-03-22 08:58:50|520.62|516.62|520.61|516.61|520.62|516.62|520.53|516.53|20
1616403540000|2021-03-22 08:59:00|520.6|516.6|520.55|516.55|520.64|516.64|520.54|516.54|21
1616403550000|2021-03-22 08:59:10|520.54|516.54|520.59|516.59|520.61|516.61|520.54|516.54|24
1616403560000|2021-03-22 08:59:20|520.6|516.6|520.54|516.54|520.65|516.65|520.53|516.53|24
1616403570000|2021-03-22 08:59:30|520.55|516.55|520.52|516.52|520.56|516.56|520.51|516.51|13
1616403580000|2021-03-22 08:59:40|520.51|516.51|520.47|516.47|520.51|516.51|520.47|516.47|7
1616403590000|2021-03-22 08:59:50|520.45|516.45|520.23|516.23|520.47|516.47|520.21|516.21|18
1616403600000|2021-03-22 09:00:00|520.21|516.21|520.17|516.17|520.21|516.21|520.14|516.14|14
1616403610000|2021-03-22 09:00:10|520.2|516.2|520.19|516.19|520.55|516.55|520.16|516.16|29
1616403620000|2021-03-22 09:00:20|520.17|516.17|520.07|516.07|520.19|516.19|520.07|516.07|14
1616403630000|2021-03-22 09:00:30|520.1|516.1|519.92|515.92|520.49|516.49|519.92|515.92|18
1616403640000|2021-03-22 09:00:40|519.97|515.97|519.84|515.84|519.97|515.97|519.83|515.83|9
1616403650000|2021-03-22 09:00:50|519.83|515.83|519.68|515.68|519.83|515.83|519.68|515.68|15
1616403660000|2021-03-22 09:01:00|519.67|515.67|519.44|515.44|519.67|515.67|519.37|515.37|34
1616403670000|2021-03-22 09:01:10|519.43|515.43|519.47|515.47|519.64|515.64|519.31|515.31|32
1616403680000|2021-03-22 09:01:20|519.5|515.5|519.49|515.49|519.67|515.67|519.37|515.37|32
1616403690000|2021-03-22 09:01:30|519.48|515.48|519.37|515.37|519.52|515.52|519.31|515.31|21
1616403700000|2021-03-22 09:01:40|519.36|515.36|519.28|515.28|519.45|515.45|519.24|515.24|18
1616403710000|2021-03-22 09:01:50|519.3|515.3|519.35|515.35|519.54|515.54|519.28|515.28|20
1616403720000|2021-03-22 09:02:00|519.36|515.36|519.22|515.22|519.36|515.36|519.22|515.22|16
1616403730000|2021-03-22 09:02:10|519.23|515.23|519.25|515.25|519.28|515.28|519.22|515.22|19
1616403740000|2021-03-22 09:02:20|519.24|515.24|519.07|515.07|519.39|515.39|519.01|515.01|21
1616403750000|2021-03-22 09:02:30|519.09|515.09|518.85|514.85|519.48|515.48|518.83|514.83|22
1616403760000|2021-03-22 09:02:40|518.79|514.79|518.85|514.85|518.94|514.94|518.79|514.79|16
1616403770000|2021-03-22 09:02:50|518.82|514.82|518.74|514.74|518.82|514.82|518.74|514.74|19
1616403780000|2021-03-22 09:03:00|518.87|514.87|518.74|514.74|519.31|515.31|518.7|514.7|28
1616403790000|2021-03-22 09:03:10|518.75|514.75|518.66|514.66|518.9|514.9|518.62|514.62|33
1616403800000|2021-03-22 09:03:20|518.68|514.68|518.69|514.69|518.7|514.7|518.62|514.62|19
1616403810000|2021-03-22 09:03:30|518.68|514.68|518.93|514.93|518.93|514.93|518.65|514.65|20
1616403820000|2021-03-22 09:03:40|518.89|514.89|518.94|514.94|519.11|515.11|518.86|514.86|29
1616403830000|2021-03-22 09:03:50|518.93|514.93|518.78|514.78|518.95|514.95|518.77|514.77|19
1616403840000|2021-03-22 09:04:00|518.79|514.79|518.71|514.71|518.79|514.79|518.67|514.67|22
1616403850000|2021-03-22 09:04:10|518.69|514.69|518.64|514.64|518.71|514.71|518.64|514.64|10
1616403860000|2021-03-22 09:04:20|518.65|514.65|518.66|514.66|518.72|514.72|518.65|514.65|7
1616403870000|2021-03-22 09:04:30|518.65|514.65|518.63|514.63|518.65|514.65|518.63|514.63|2
1616403880000|2021-03-22 09:04:40|518.68|514.68|518.58|514.58|518.72|514.72|518.58|514.58|21
1616403890000|2021-03-22 09:04:50|518.59|514.59|518.62|514.62|518.69|514.69|518.55|514.55|15
1616403900000|2021-03-22 09:05:00|518.6|514.6|518.65|514.65|518.78|514.78|518.59|514.59|24
1616403910000|2021-03-22 09:05:10|518.66|514.66|518.59|514.59|518.69|514.69|518.59|514.59|14
1616403920000|2021-03-22 09:05:20|518.6|514.6|518.75|514.75|518.75|514.75|518.6|514.6|18
1616403930000|2021-03-22 09:05:30|518.76|514.76|518.61|514.61|518.8|514.8|518.61|514.61|24
1616403940000|2021-03-22 09:05:40|518.57|514.57|518.59|514.59|518.64|514.64|518.57|514.57|17
1616403950000|2021-03-22 09:05:50|518.6|514.6|518.61|514.61|518.65|514.65|518.6|514.6|16
1616403960000|2021-03-22 09:06:00|518.6|514.6|518.53|514.53|518.64|514.64|518.47|514.47|20
1616403970000|2021-03-22 09:06:10|518.52|514.52|518.6|514.6|518.71|514.71|518.51|514.51|23
1616403980000|2021-03-22 09:06:20|518.59|514.59|518.44|514.44|518.6|514.6|518.43|514.43|20
1616403990000|2021-03-22 09:06:30|518.45|514.45|518.4|514.4|518.55|514.55|518.38|514.38|20
1616404000000|2021-03-22 09:06:40|518.39|514.39|518.31|514.31|518.43|514.43|518.31|514.31|22
1616404010000|2021-03-22 09:06:50|518.32|514.32|518.26|514.26|518.33|514.33|518.18|514.18|25
1616404020000|2021-03-22 09:07:00|518.23|514.23|518.2|514.2|518.26|514.26|518.2|514.2|25
1616404030000|2021-03-22 09:07:10|518.16|514.16|518.35|514.35|518.36|514.36|518.16|514.16|22
1616404040000|2021-03-22 09:07:20|518.34|514.34|518.28|514.28|518.36|514.36|518.27|514.27|24
1616404050000|2021-03-22 09:07:30|518.29|514.29|518.32|514.32|518.35|514.35|518.29|514.29|17
1616404060000|2021-03-22 09:07:40|518.31|514.31|518.34|514.34|518.35|514.35|518.27|514.27|22
1616404070000|2021-03-22 09:07:50|518.38|514.38|518.36|514.36|518.38|514.38|518.36|514.36|9
1616404080000|2021-03-22 09:08:00|518.37|514.37|518.25|514.25|518.37|514.37|518.25|514.25|19
1616404090000|2021-03-22 09:08:10|518.26|514.26|518.16|514.16|518.28|514.28|518.16|514.16|13
1616404100000|2021-03-22 09:08:20|518.17|514.17|518.19|514.19|518.2|514.2|518.15|514.15|13
1616404110000|2021-03-22 09:08:30|518.18|514.18|518.17|514.17|518.2|514.2|518.16|514.16|18
1616404120000|2021-03-22 09:08:40|518.16|514.16|518.21|514.21|518.22|514.22|518.14|514.14|18
1616404130000|2021-03-22 09:08:50|518.22|514.22|518.21|514.21|518.22|514.22|518.21|514.21|2
1616404140000|2021-03-22 09:09:00|518.23|514.23|518.21|514.21|518.23|514.23|518.19|514.19|10
1616404150000|2021-03-22 09:09:10|518.2|514.2|518.2|514.2|518.21|514.21|518.19|514.19|11
1616404160000|2021-03-22 09:09:20|518.19|514.19|518.2|514.2|518.2|514.2|518.19|514.19|2
1616404170000|2021-03-22 09:09:30|518.18|514.18|517.97|513.97|518.18|514.18|517.97|513.97|6
1616404180000|2021-03-22 09:09:40|517.96|513.96|518.03|514.03|518.03|514.03|517.96|513.96|10
1616404190000|2021-03-22 09:09:50|518.02|514.02|517.9|513.9|518.03|514.03|517.9|513.9|12
1616404200000|2021-03-22 09:10:00|517.93|513.93|517.84|513.84|517.94|513.94|517.82|513.82|12
1616404210000|2021-03-22 09:10:10|517.85|513.85|517.95|513.95|518|514|517.85|513.85|6
1616404220000|2021-03-22 09:10:20|517.98|513.98|518.24|514.24|518.26|514.26|517.98|513.98|26
1616404230000|2021-03-22 09:10:30|518.23|514.23|518.33|514.33|518.34|514.34|518.23|514.23|19
1616404240000|2021-03-22 09:10:40|518.32|514.32|518.54|514.54|518.61|514.61|518.32|514.32|24
1616404250000|2021-03-22 09:10:50|518.52|514.52|518.52|514.52|518.52|514.52|518.49|514.49|16
1616404260000|2021-03-22 09:11:00|518.5|514.5|518.56|514.56|518.56|514.56|518.5|514.5|13
1616404270000|2021-03-22 09:11:10|518.55|514.55|518.57|514.57|518.57|514.57|518.55|514.55|4
1616404280000|2021-03-22 09:11:20|518.56|514.56|518.65|514.65|518.73|514.73|518.56|514.56|13
1616404290000|2021-03-22 09:11:30|518.66|514.66|518.68|514.68|518.69|514.69|518.66|514.66|3
1616404300000|2021-03-22 09:11:40|518.7|514.7|518.68|514.68|518.81|514.81|518.68|514.68|3
1616404310000|2021-03-22 09:11:50|518.69|514.69|518.96|514.96|518.97|514.97|518.69|514.69|8
1616404320000|2021-03-22 09:12:00|518.97|514.97|519.04|515.04|519.04|515.04|518.94|514.94|14
1616404330000|2021-03-22 09:12:10|519.05|515.05|518.95|514.95|519.05|515.05|518.94|514.94|8
1616404340000|2021-03-22 09:12:20|519.06|515.06|519.08|515.08|519.12|515.12|519.04|515.04|13
1616404350000|2021-03-22 09:12:30|519.07|515.07|519.14|515.14|519.14|515.14|519.07|515.07|7
1616404360000|2021-03-22 09:12:40|519.09|515.09|518.97|514.97|519.09|515.09|518.96|514.96|17
1616404370000|2021-03-22 09:12:50|518.96|514.96|518.99|514.99|519.06|515.06|518.92|514.92|22
1616404380000|2021-03-22 09:13:00|518.98|514.98|518.97|514.97|519.01|515.01|518.97|514.97|14
1616404390000|2021-03-22 09:13:10|518.96|514.96|518.88|514.88|518.96|514.96|518.88|514.88|20
1616404400000|2021-03-22 09:13:20|518.91|514.91|518.83|514.83|518.91|514.91|518.82|514.82|14
1616404410000|2021-03-22 09:13:30|518.81|514.81|518.84|514.84|518.84|514.84|518.81|514.81|10
1616404420000|2021-03-22 09:13:40|518.83|514.83|518.93|514.93|518.97|514.97|518.79|514.79|18
1616404430000|2021-03-22 09:13:50|518.95|514.95|518.94|514.94|518.96|514.96|518.92|514.92|15
1616404440000|2021-03-22 09:14:00|518.96|514.96|519.03|515.03|519.09|515.09|518.94|514.94|14
1616404450000|2021-03-22 09:14:10|519.02|515.02|519.07|515.07|519.07|515.07|519.02|515.02|18
1616404460000|2021-03-22 09:14:20|519.11|515.11|519.1|515.1|519.11|515.11|519.06|515.06|16
1616404470000|2021-03-22 09:14:30|519.11|515.11|519.27|515.27|519.27|515.27|519.1|515.1|21
1616404480000|2021-03-22 09:14:40|519.28|515.28|519.23|515.23|519.28|515.28|519.18|515.18|15
1616404490000|2021-03-22 09:14:50|519.22|515.22|519.21|515.21|519.23|515.23|519.2|515.2|12
1616404500000|2021-03-22 09:15:00|519.2|515.2|519.11|515.11|519.23|515.23|519.08|515.08|18
1616404510000|2021-03-22 09:15:10|519.07|515.07|519.22|515.22|519.24|515.24|519.02|515.02|17
1616404520000|2021-03-22 09:15:20|519.24|515.24|519.24|515.24|519.27|515.27|519.22|515.22|11
1616404530000|2021-03-22 09:15:30|519.25|515.25|519.33|515.33|519.37|515.37|519.25|515.25|14
1616404540000|2021-03-22 09:15:40|519.34|515.34|519.32|515.32|519.34|515.34|519.29|515.29|14
1616404550000|2021-03-22 09:15:50|519.31|515.31|519.26|515.26|519.31|515.31|519.26|515.26|18
1616404560000|2021-03-22 09:16:00|519.25|515.25|519.27|515.27|519.27|515.27|519.13|515.13|21
1616404570000|2021-03-22 09:16:10|519.26|515.26|519.27|515.27|519.34|515.34|519.13|515.13|17
1616404580000|2021-03-22 09:16:20|519.28|515.28|519.42|515.42|519.45|515.45|519.28|515.28|24
1616404590000|2021-03-22 09:16:30|519.47|515.47|519.58|515.58|519.59|515.59|519.47|515.47|25
1616404600000|2021-03-22 09:16:40|519.57|515.57|519.54|515.54|519.6|515.6|519.48|515.48|17
1616404610000|2021-03-22 09:16:50|519.57|515.57|519.66|515.66|519.68|515.68|519.52|515.52|20
1616404620000|2021-03-22 09:17:00|519.67|515.67|519.78|515.78|519.78|515.78|519.62|515.62|17
1616404630000|2021-03-22 09:17:10|519.77|515.77|519.85|515.85|519.85|515.85|519.77|515.77|8
1616404640000|2021-03-22 09:17:20|519.84|515.84|519.87|515.87|519.87|515.87|519.84|515.84|4
1616404650000|2021-03-22 09:17:30|519.88|515.88|520.04|516.04|520.13|516.13|519.87|515.87|19
1616404660000|2021-03-22 09:17:40|520.03|516.03|519.96|515.96|520.1|516.1|519.94|515.94|23
1616404670000|2021-03-22 09:17:50|519.95|515.95|519.91|515.91|519.98|515.98|519.91|515.91|11
1616404680000|2021-03-22 09:18:00|519.95|515.95|519.92|515.92|519.99|515.99|519.91|515.91|14
1616404690000|2021-03-22 09:18:10|519.91|515.91|519.85|515.85|519.97|515.97|519.85|515.85|13
1616404700000|2021-03-22 09:18:20|519.82|515.82|519.64|515.64|519.83|515.83|519.63|515.63|15
1616404710000|2021-03-22 09:18:30|519.66|515.66|519.49|515.49|519.66|515.66|519.48|515.48|27
1616404720000|2021-03-22 09:18:40|519.48|515.48|519.41|515.41|519.5|515.5|519.41|515.41|20
1616404730000|2021-03-22 09:18:50|519.38|515.38|519.39|515.39|519.47|515.47|519.36|515.36|18
1616404740000|2021-03-22 09:19:00|519.38|515.38|519.35|515.35|519.4|515.4|519.34|515.34|14
1616404750000|2021-03-22 09:19:10|519.34|515.34|519.2|515.2|519.34|515.34|519.2|515.2|10
1616404760000|2021-03-22 09:19:20|519.19|515.19|519.34|515.34|519.43|515.43|519.18|515.18|18
1616404770000|2021-03-22 09:19:30|519.33|515.33|519.43|515.43|519.44|515.44|519.32|515.32|20
1616404780000|2021-03-22 09:19:40|519.46|515.46|519.71|515.71|519.75|515.75|519.34|515.34|30
1616404790000|2021-03-22 09:19:50|519.7|515.7|519.43|515.43|519.72|515.72|519.37|515.37|29
1616404800000|2021-03-22 09:20:00|519.39|515.39|519.47|515.47|519.5|515.5|519.38|515.38|22
1616404810000|2021-03-22 09:20:10|519.5|515.5|519.43|515.43|519.5|515.5|519.39|515.39|17
1616404820000|2021-03-22 09:20:20|519.45|515.45|519.44|515.44|519.46|515.46|519.41|515.41|23
1616404830000|2021-03-22 09:20:30|519.42|515.42|519.47|515.47|519.59|515.59|519.39|515.39|24
1616404840000|2021-03-22 09:20:40|519.48|515.48|519.37|515.37|519.52|515.52|519.37|515.37|24
1616404850000|2021-03-22 09:20:50|519.35|515.35|519.38|515.38|519.48|515.48|519.3|515.3|25
1616404860000|2021-03-22 09:21:00|519.4|515.4|519.4|515.4|519.45|515.45|519.33|515.33|23
1616404870000|2021-03-22 09:21:10|519.41|515.41|519.35|515.35|519.41|515.41|519.34|515.34|17
1616404880000|2021-03-22 09:21:20|519.36|515.36|519.15|515.15|519.37|515.37|519.15|515.15|20
1616404890000|2021-03-22 09:21:30|519.12|515.12|519.3|515.3|519.35|515.35|519.09|515.09|25
1616404900000|2021-03-22 09:21:40|519.29|515.29|519.35|515.35|519.35|515.35|519.23|515.23|27
1616404910000|2021-03-22 09:21:50|519.37|515.37|519.22|515.22|519.47|515.47|519.22|515.22|26
1616404920000|2021-03-22 09:22:00|519.3|515.3|519.66|515.66|519.67|515.67|519.3|515.3|24
1616404930000|2021-03-22 09:22:10|519.67|515.67|519.74|515.74|519.75|515.75|519.62|515.62|23
1616404940000|2021-03-22 09:22:20|519.75|515.75|519.79|515.79|519.79|515.79|519.69|515.69|19
1616404950000|2021-03-22 09:22:30|519.81|515.81|519.75|515.75|519.95|515.95|519.74|515.74|23
1616404960000|2021-03-22 09:22:40|519.79|515.79|519.92|515.92|519.96|515.96|519.79|515.79|27
1616404970000|2021-03-22 09:22:50|519.96|515.96|519.75|515.75|519.98|515.98|519.72|515.72|25
1616404980000|2021-03-22 09:23:00|519.74|515.74|519.75|515.75|519.8|515.8|519.73|515.73|24
1616404990000|2021-03-22 09:23:10|519.74|515.74|519.72|515.72|519.76|515.76|519.7|515.7|22
1616405000000|2021-03-22 09:23:20|519.71|515.71|519.68|515.68|519.72|515.72|519.68|515.68|21
1616405010000|2021-03-22 09:23:30|519.7|515.7|519.47|515.47|519.7|515.7|519.46|515.46|24
1616405020000|2021-03-22 09:23:40|519.46|515.46|519.31|515.31|519.49|515.49|519.31|515.31|21
1616405030000|2021-03-22 09:23:50|519.3|515.3|519.3|515.3|519.32|515.32|519.27|515.27|16
1616405040000|2021-03-22 09:24:00|519.29|515.29|519.25|515.25|519.3|515.3|519.24|515.24|17
1616405050000|2021-03-22 09:24:10|519.24|515.24|519.24|515.24|519.27|515.27|519.24|515.24|13
1616405060000|2021-03-22 09:24:20|519.26|515.26|519.31|515.31|519.32|515.32|519.24|515.24|10
1616405070000|2021-03-22 09:24:30|519.32|515.32|519.3|515.3|519.35|515.35|519.23|515.23|25
1616405080000|2021-03-22 09:24:40|519.31|515.31|519.24|515.24|519.33|515.33|519.23|515.23|23
1616405090000|2021-03-22 09:24:50|519.22|515.22|519.34|515.34|519.35|515.35|519.21|515.21|19
1616405100000|2021-03-22 09:25:00|519.33|515.33|519.19|515.19|519.34|515.34|519.18|515.18|15
1616405110000|2021-03-22 09:25:10|519.22|515.22|519.34|515.34|519.35|515.35|519.19|515.19|18
1616405120000|2021-03-22 09:25:20|519.37|515.37|519.44|515.44|519.45|515.45|519.37|515.37|11
1616405130000|2021-03-22 09:25:30|519.48|515.48|519.5|515.5|519.53|515.53|519.45|515.45|12
1616405140000|2021-03-22 09:25:40|519.51|515.51|519.5|515.5|519.51|515.51|519.49|515.49|5
1616405150000|2021-03-22 09:25:50|519.51|515.51|519.53|515.53|519.53|515.53|519.49|515.49|13
1616405160000|2021-03-22 09:26:00|519.52|515.52|519.55|515.55|519.57|515.57|519.52|515.52|8
1616405170000|2021-03-22 09:26:10|519.54|515.54|519.71|515.71|519.76|515.76|519.54|515.54|14
1616405180000|2021-03-22 09:26:20|519.72|515.72|519.79|515.79|519.8|515.8|519.7|515.7|22
1616405190000|2021-03-22 09:26:30|519.8|515.8|519.81|515.81|519.82|515.82|519.8|515.8|6
1616405200000|2021-03-22 09:26:40|519.8|515.8|519.83|515.83|519.83|515.83|519.8|515.8|19
1616405210000|2021-03-22 09:26:50|519.82|515.82|519.96|515.96|519.96|515.96|519.81|515.81|16
1616405220000|2021-03-22 09:27:00|519.95|515.95|519.84|515.84|519.96|515.96|519.83|515.83|11
1616405230000|2021-03-22 09:27:10|519.76|515.76|519.82|515.82|519.82|515.82|519.74|515.74|16
1616405240000|2021-03-22 09:27:20|519.86|515.86|519.8|515.8|519.95|515.95|519.77|515.77|23
1616405250000|2021-03-22 09:27:30|519.81|515.81|519.85|515.85|519.86|515.86|519.79|515.79|19
1616405260000|2021-03-22 09:27:40|519.83|515.83|519.83|515.83|519.84|515.84|519.81|515.81|7
1616405270000|2021-03-22 09:27:50|519.82|515.82|519.82|515.82|519.82|515.82|519.82|515.82|1
1616405280000|2021-03-22 09:28:00|519.79|515.79|519.78|515.78|519.8|515.8|519.72|515.72|12
1616405290000|2021-03-22 09:28:10|519.76|515.76|519.8|515.8|519.83|515.83|519.74|515.74|16
1616405310000|2021-03-22 09:28:30|519.81|515.81|519.74|515.74|519.81|515.81|519.74|515.74|14
1616405320000|2021-03-22 09:28:40|519.77|515.77|519.77|515.77|519.77|515.77|519.75|515.75|9
1616405340000|2021-03-22 09:29:00|519.8|515.8|519.8|515.8|519.82|515.82|519.78|515.78|10
1616405350000|2021-03-22 09:29:10|519.81|515.81|519.84|515.84|519.87|515.87|519.81|515.81|6
1616405360000|2021-03-22 09:29:20|519.86|515.86|519.94|515.94|519.95|515.95|519.85|515.85|16
1616405370000|2021-03-22 09:29:30|519.95|515.95|520.08|516.08|520.08|516.08|519.95|515.95|13
1616405380000|2021-03-22 09:29:40|520.03|516.03|520.09|516.09|520.18|516.18|520.03|516.03|9
1616405390000|2021-03-22 09:29:50|520.16|516.16|520.15|516.15|520.16|516.16|520.15|516.15|2
1616405400000|2021-03-22 09:30:00|520.18|516.18|520.21|516.21|520.22|516.22|520.17|516.17|5
1616405410000|2021-03-22 09:30:10|520.23|516.23|520.24|516.24|520.26|516.26|520.21|516.21|22
1616405420000|2021-03-22 09:30:20|520.25|516.25|520.38|516.38|520.43|516.43|520.24|516.24|25
1616405430000|2021-03-22 09:30:30|520.37|516.37|520.28|516.28|520.39|516.39|520.28|516.28|23
1616405440000|2021-03-22 09:30:40|520.3|516.3|520.28|516.28|520.3|516.3|520.27|516.27|10
1616405450000|2021-03-22 09:30:50|520.32|516.32|520.34|516.34|520.39|516.39|520.27|516.27|17
1616405460000|2021-03-22 09:31:00|520.32|516.32|520.12|516.12|520.41|516.41|520.11|516.11|17
1616405470000|2021-03-22 09:31:10|520.11|516.11|520.03|516.03|520.11|516.11|520.02|516.02|13
1616405480000|2021-03-22 09:31:20|520.02|516.02|519.98|515.98|520.03|516.03|519.98|515.98|17
1616405490000|2021-03-22 09:31:30|519.93|515.93|519.96|515.96|519.99|515.99|519.93|515.93|14
1616405500000|2021-03-22 09:31:40|519.97|515.97|519.91|515.91|519.97|515.97|519.91|515.91|5
1616405510000|2021-03-22 09:31:50|519.9|515.9|519.87|515.87|519.9|515.9|519.86|515.86|7
1616405520000|2021-03-22 09:32:00|519.86|515.86|519.77|515.77|519.87|515.87|519.76|515.76|10
1616405530000|2021-03-22 09:32:10|519.75|515.75|519.65|515.65|519.75|515.75|519.65|515.65|6
1616405540000|2021-03-22 09:32:20|519.64|515.64|519.61|515.61|519.64|515.64|519.61|515.61|4
1616405550000|2021-03-22 09:32:30|519.57|515.57|519.53|515.53|519.58|515.58|519.49|515.49|18
1616405560000|2021-03-22 09:32:40|519.49|515.49|519.45|515.45|519.49|515.49|519.44|515.44|10
1616405570000|2021-03-22 09:32:50|519.44|515.44|519.39|515.39|519.45|515.45|519.38|515.38|9
1616405580000|2021-03-22 09:33:00|519.37|515.37|519.71|515.71|519.71|515.71|519.37|515.37|19
1616405590000|2021-03-22 09:33:10|519.72|515.72|519.77|515.77|519.81|515.81|519.7|515.7|15
1616405600000|2021-03-22 09:33:20|519.75|515.75|519.8|515.8|519.8|515.8|519.73|515.73|18
1616405610000|2021-03-22 09:33:30|519.77|515.77|519.92|515.92|519.97|515.97|519.77|515.77|11
1616405620000|2021-03-22 09:33:40|519.91|515.91|520.09|516.09|520.09|516.09|519.91|515.91|7
1616405630000|2021-03-22 09:33:50|520.1|516.1|520.1|516.1|520.1|516.1|520.07|516.07|10
1616405640000|2021-03-22 09:34:00|520.13|516.13|520.19|516.19|520.2|516.2|520.12|516.12|7
1616405650000|2021-03-22 09:34:10|520.2|516.2|520.27|516.27|520.3|516.3|520.19|516.19|13
1616405660000|2021-03-22 09:34:20|520.26|516.26|520.27|516.27|520.29|516.29|520.26|516.26|13
1616405670000|2021-03-22 09:34:30|520.29|516.29|520.29|516.29|520.29|516.29|520.28|516.28|5
1616405680000|2021-03-22 09:34:40|520.28|516.28|520.28|516.28|520.28|516.28|520.27|516.27|3
1616405690000|2021-03-22 09:34:50|520.31|516.31|520.29|516.29|520.31|516.31|520.25|516.25|9
1616405700000|2021-03-22 09:35:00|520.28|516.28|520.17|516.17|520.28|516.28|520.17|516.17|16
1616405710000|2021-03-22 09:35:10|520.18|516.18|520.01|516.01|520.18|516.18|520.01|516.01|14
1616405720000|2021-03-22 09:35:20|520|516|520.03|516.03|520.03|516.03|520|516|13
1616405730000|2021-03-22 09:35:30|520.01|516.01|520.03|516.03|520.03|516.03|519.98|515.98|13
1616405740000|2021-03-22 09:35:40|520.08|516.08|520.07|516.07|520.08|516.08|520.07|516.07|2
1616405750000|2021-03-22 09:35:50|520.04|516.04|519.97|515.97|520.04|516.04|519.94|515.94|15
1616405760000|2021-03-22 09:36:00|519.94|515.94|519.91|515.91|519.98|515.98|519.91|515.91|15
1616405770000|2021-03-22 09:36:10|519.93|515.93|519.94|515.94|519.97|515.97|519.9|515.9|14
1616405780000|2021-03-22 09:36:20|519.96|515.96|520.02|516.02|520.04|516.04|519.96|515.96|10
1616405790000|2021-03-22 09:36:30|520.03|516.03|519.98|515.98|520.03|516.03|519.97|515.97|14
1616405800000|2021-03-22 09:36:40|519.97|515.97|519.85|515.85|519.97|515.97|519.83|515.83|23
1616405810000|2021-03-22 09:36:50|519.86|515.86|519.84|515.84|519.86|515.86|519.83|515.83|6
1616405820000|2021-03-22 09:37:00|519.85|515.85|519.75|515.75|519.85|515.85|519.75|515.75|9
1616405830000|2021-03-22 09:37:10|519.74|515.74|519.68|515.68|519.74|515.74|519.65|515.65|12
1616405840000|2021-03-22 09:37:20|519.69|515.69|519.73|515.73|519.78|515.78|519.67|515.67|14
1616405850000|2021-03-22 09:37:30|519.74|515.74|519.76|515.76|519.83|515.83|519.74|515.74|14
1616405860000|2021-03-22 09:37:40|519.78|515.78|519.74|515.74|519.78|515.78|519.74|515.74|4
1616405870000|2021-03-22 09:37:50|519.75|515.75|519.74|515.74|519.75|515.75|519.74|515.74|2
1616405880000|2021-03-22 09:38:00|519.73|515.73|519.69|515.69|519.73|515.73|519.63|515.63|14
1616405890000|2021-03-22 09:38:10|519.67|515.67|519.85|515.85|519.86|515.86|519.66|515.66|25
1616405900000|2021-03-22 09:38:20|519.84|515.84|519.83|515.83|519.89|515.89|519.83|515.83|23
1616405910000|2021-03-22 09:38:30|519.85|515.85|519.81|515.81|519.85|515.85|519.78|515.78|17
1616405920000|2021-03-22 09:38:40|519.82|515.82|519.86|515.86|519.92|515.92|519.81|515.81|19
1616405930000|2021-03-22 09:38:50|519.87|515.87|519.87|515.87|519.9|515.9|519.81|515.81|19
1616405940000|2021-03-22 09:39:00|519.86|515.86|519.72|515.72|519.86|515.86|519.72|515.72|13
1616405950000|2021-03-22 09:39:10|519.68|515.68|519.69|515.69|519.74|515.74|519.65|515.65|22
1616405960000|2021-03-22 09:39:20|519.67|515.67|519.66|515.66|519.68|515.68|519.66|515.66|9
1616405970000|2021-03-22 09:39:30|519.64|515.64|519.58|515.58|519.64|515.64|519.58|515.58|12
1616405980000|2021-03-22 09:39:40|519.57|515.57|519.52|515.52|519.58|515.58|519.52|515.52|13
1616405990000|2021-03-22 09:39:50|519.51|515.51|519.52|515.52|519.52|515.52|519.51|515.51|2
1616406000000|2021-03-22 09:40:00|519.54|515.54|519.4|515.4|519.54|515.54|519.39|515.39|19
1616406010000|2021-03-22 09:40:10|519.41|515.41|519.43|515.43|519.44|515.44|519.41|515.41|7
1616406020000|2021-03-22 09:40:20|519.42|515.42|519.41|515.41|519.42|515.42|519.41|515.41|2
1616406030000|2021-03-22 09:40:30|519.4|515.4|519.4|515.4|519.43|515.43|519.38|515.38|8
1616406040000|2021-03-22 09:40:40|519.41|515.41|519.44|515.44|519.54|515.54|519.38|515.38|28
1616406050000|2021-03-22 09:40:50|519.43|515.43|519.35|515.35|519.44|515.44|519.34|515.34|13
1616406060000|2021-03-22 09:41:00|519.34|515.34|519.45|515.45|519.48|515.48|519.29|515.29|20
1616406070000|2021-03-22 09:41:10|519.46|515.46|519.38|515.38|519.49|515.49|519.37|515.37|21
1616406080000|2021-03-22 09:41:20|519.36|515.36|519.38|515.38|519.38|515.38|519.34|515.34|20
1616406090000|2021-03-22 09:41:30|519.36|515.36|519.38|515.38|519.39|515.39|519.36|515.36|12
1616406100000|2021-03-22 09:41:40|519.36|515.36|519.5|515.5|519.52|515.52|519.36|515.36|13
1616406110000|2021-03-22 09:41:50|519.49|515.49|519.42|515.42|519.49|515.49|519.42|515.42|7
1616406120000|2021-03-22 09:42:00|519.43|515.43|519.48|515.48|519.52|515.52|519.43|515.43|18
1616406130000|2021-03-22 09:42:10|519.49|515.49|519.44|515.44|519.51|515.51|519.44|515.44|12
1616406140000|2021-03-22 09:42:20|519.42|515.42|519.43|515.43|519.46|515.46|519.4|515.4|24
1616406150000|2021-03-22 09:42:30|519.41|515.41|519.37|515.37|519.43|515.43|519.33|515.33|22
1616406160000|2021-03-22 09:42:40|519.36|515.36|519.45|515.45|519.51|515.51|519.36|515.36|18
1616406170000|2021-03-22 09:42:50|519.42|515.42|519.45|515.45|519.46|515.46|519.38|515.38|15
1616406180000|2021-03-22 09:43:00|519.44|515.44|519.37|515.37|519.45|515.45|519.34|515.34|18
1616406190000|2021-03-22 09:43:10|519.38|515.38|519.35|515.35|519.44|515.44|519.35|515.35|20
1616406200000|2021-03-22 09:43:20|519.41|515.41|519.46|515.46|519.46|515.46|519.35|515.35|16
1616406210000|2021-03-22 09:43:30|519.49|515.49|519.36|515.36|519.5|515.5|519.36|515.36|19
1616406220000|2021-03-22 09:43:40|519.38|515.38|519.32|515.32|519.41|515.41|519.31|515.31|17
1616406230000|2021-03-22 09:43:50|519.31|515.31|519.45|515.45|519.45|515.45|519.29|515.29|17
1616406240000|2021-03-22 09:44:00|519.47|515.47|519.45|515.45|519.51|515.51|519.44|515.44|22
1616406250000|2021-03-22 09:44:10|519.46|515.46|519.46|515.46|519.52|515.52|519.46|515.46|16
1616406260000|2021-03-22 09:44:20|519.48|515.48|519.5|515.5|519.55|515.55|519.46|515.46|14
1616406270000|2021-03-22 09:44:30|519.49|515.49|519.51|515.51|519.56|515.56|519.49|515.49|15
1616406280000|2021-03-22 09:44:40|519.52|515.52|519.5|515.5|519.52|515.52|519.43|515.43|25
1616406290000|2021-03-22 09:44:50|519.49|515.49|519.58|515.58|519.63|515.63|519.49|515.49|10
1616406300000|2021-03-22 09:45:00|519.6|515.6|519.59|515.59|519.68|515.68|519.53|515.53|26
1616406310000|2021-03-22 09:45:10|519.63|515.63|519.54|515.54|519.64|515.64|519.54|515.54|16
1616406320000|2021-03-22 09:45:20|519.55|515.55|519.6|515.6|519.6|515.6|519.55|515.55|16
1616406330000|2021-03-22 09:45:30|519.59|515.59|519.54|515.54|519.61|515.61|519.54|515.54|12
1616406340000|2021-03-22 09:45:40|519.53|515.53|519.58|515.58|519.59|515.59|519.53|515.53|7
1616406350000|2021-03-22 09:45:50|519.59|515.59|519.87|515.87|519.87|515.87|519.58|515.58|12
1616406360000|2021-03-22 09:46:00|519.88|515.88|519.96|515.96|519.99|515.99|519.88|515.88|22
1616406370000|2021-03-22 09:46:10|519.98|515.98|519.98|515.98|520.01|516.01|519.97|515.97|17
1616406380000|2021-03-22 09:46:20|520|516|520.14|516.14|520.18|516.18|519.99|515.99|21
1616406390000|2021-03-22 09:46:30|520.13|516.13|520.13|516.13|520.17|516.17|520.12|516.12|10
1616406400000|2021-03-22 09:46:40|520.15|516.15|520.13|516.13|520.25|516.25|520.13|516.13|15
1616406410000|2021-03-22 09:46:50|520.16|516.16|520.05|516.05|520.16|516.16|520.05|516.05|15
1616406420000|2021-03-22 09:47:00|520.04|516.04|519.99|515.99|520.05|516.05|519.96|515.96|13
1616406430000|2021-03-22 09:47:10|519.98|515.98|519.96|515.96|519.98|515.98|519.96|515.96|11
1616406440000|2021-03-22 09:47:20|519.94|515.94|519.97|515.97|519.97|515.97|519.89|515.89|17
1616406450000|2021-03-22 09:47:30|519.99|515.99|519.64|515.64|519.99|515.99|519.64|515.64|20
1616406460000|2021-03-22 09:47:40|519.66|515.66|519.57|515.57|519.66|515.66|519.48|515.48|30
1616406470000|2021-03-22 09:47:50|519.52|515.52|519.57|515.57|519.61|515.61|519.49|515.49|28
1616406480000|2021-03-22 09:48:00|519.59|515.59|519.62|515.62|519.69|515.69|519.59|515.59|11
1616406490000|2021-03-22 09:48:10|519.61|515.61|519.45|515.45|519.63|515.63|519.45|515.45|13
1616406500000|2021-03-22 09:48:20|519.44|515.44|519.41|515.41|519.45|515.45|519.35|515.35|16
1616406510000|2021-03-22 09:48:30|519.4|515.4|519.47|515.47|519.51|515.51|519.4|515.4|18
1616406520000|2021-03-22 09:48:40|519.48|515.48|519.62|515.62|519.63|515.63|519.48|515.48|17
1616406530000|2021-03-22 09:48:50|519.61|515.61|519.61|515.61|519.62|515.62|519.55|515.55|16
1616406540000|2021-03-22 09:49:00|519.58|515.58|519.7|515.7|519.73|515.73|519.58|515.58|9
1616406550000|2021-03-22 09:49:10|519.71|515.71|519.98|515.98|519.98|515.98|519.71|515.71|20
1616406560000|2021-03-22 09:49:20|520|516|520.27|516.27|520.29|516.29|520|516|17
1616406570000|2021-03-22 09:49:30|520.29|516.29|520.52|516.52|520.52|516.52|520.29|516.29|26
1616406580000|2021-03-22 09:49:40|520.51|516.51|520.39|516.39|520.52|516.52|520.36|516.36|18
1616406590000|2021-03-22 09:49:50|520.38|516.38|520.33|516.33|520.44|516.44|520.31|516.31|24
1616406600000|2021-03-22 09:50:00|520.34|516.34|520.31|516.31|520.36|516.36|520.28|516.28|25
1616406610000|2021-03-22 09:50:10|520.32|516.32|520.31|516.31|520.36|516.36|520.29|516.29|18
1616406620000|2021-03-22 09:50:20|520.29|516.29|520.4|516.4|520.41|516.41|520.28|516.28|25
1616406630000|2021-03-22 09:50:30|520.41|516.41|520.36|516.36|520.41|516.41|520.34|516.34|11
1616406640000|2021-03-22 09:50:40|520.35|516.35|520.51|516.51|520.53|516.53|520.35|516.35|22
1616406650000|2021-03-22 09:50:50|520.52|516.52|520.98|516.98|520.98|516.98|520.52|516.52|15
1616406660000|2021-03-22 09:51:00|521.01|517.01|521.06|517.06|521.18|517.18|521.01|517.01|28
1616406670000|2021-03-22 09:51:10|521.05|517.05|520.79|516.79|521.05|517.05|520.79|516.79|25
1616406680000|2021-03-22 09:51:20|520.77|516.77|520.76|516.76|520.83|516.83|520.68|516.68|27
1616406690000|2021-03-22 09:51:30|520.77|516.77|520.57|516.57|520.78|516.78|520.55|516.55|22
1616406700000|2021-03-22 09:51:40|520.59|516.59|520.74|516.74|520.86|516.86|520.57|516.57|17
1616406710000|2021-03-22 09:51:50|520.63|516.63|520.64|516.64|520.67|516.67|520.6|516.6|21
1616406720000|2021-03-22 09:52:00|520.65|516.65|521.06|517.06|521.06|517.06|520.64|516.64|22
1616406730000|2021-03-22 09:52:10|521.07|517.07|520.89|516.89|521.09|517.09|520.87|516.87|20
1616406740000|2021-03-22 09:52:20|520.91|516.91|520.97|516.97|521.03|517.03|520.88|516.88|21
1616406750000|2021-03-22 09:52:30|520.95|516.95|520.94|516.94|521|517|520.94|516.94|8
1616406760000|2021-03-22 09:52:40|520.93|516.93|520.87|516.87|520.93|516.93|520.87|516.87|10
1616406770000|2021-03-22 09:52:50|520.88|516.88|520.86|516.86|520.88|516.88|520.84|516.84|9
1616406780000|2021-03-22 09:53:00|520.87|516.87|520.57|516.57|520.87|516.87|520.57|516.57|27
1616406790000|2021-03-22 09:53:10|520.56|516.56|520.81|516.81|520.84|516.84|520.56|516.56|20
1616406800000|2021-03-22 09:53:20|520.82|516.82|520.71|516.71|520.83|516.83|520.71|516.71|13
1616406810000|2021-03-22 09:53:30|520.66|516.66|520.76|516.76|520.76|516.76|520.63|516.63|20
1616406820000|2021-03-22 09:53:40|520.75|516.75|520.77|516.77|520.95|516.95|520.69|516.69|21
1616406830000|2021-03-22 09:53:50|520.76|516.76|520.73|516.73|520.81|516.81|520.72|516.72|21
1616406840000|2021-03-22 09:54:00|520.75|516.75|520.7|516.7|520.75|516.75|520.65|516.65|13
1616406850000|2021-03-22 09:54:10|520.68|516.68|520.53|516.53|520.72|516.72|520.52|516.52|22
1616406860000|2021-03-22 09:54:20|520.54|516.54|520.52|516.52|520.55|516.55|520.47|516.47|12
1616406870000|2021-03-22 09:54:30|520.5|516.5|520.44|516.44|520.54|516.54|520.44|516.44|15
1616406880000|2021-03-22 09:54:40|520.45|516.45|520.42|516.42|520.45|516.45|520.41|516.41|17
1616406890000|2021-03-22 09:54:50|520.41|516.41|520.52|516.52|520.53|516.53|520.41|516.41|19
1616406900000|2021-03-22 09:55:00|520.5|516.5|520.46|516.46|520.51|516.51|520.46|516.46|15
1616406910000|2021-03-22 09:55:10|520.47|516.47|520.52|516.52|520.54|516.54|520.42|516.42|22
1616406920000|2021-03-22 09:55:20|520.51|516.51|520.6|516.6|520.71|516.71|520.5|516.5|26
1616406930000|2021-03-22 09:55:30|520.57|516.57|520.71|516.71|520.76|516.76|520.5|516.5|20
1616406940000|2021-03-22 09:55:40|520.65|516.65|520.66|516.66|520.78|516.78|520.64|516.64|23
1616406950000|2021-03-22 09:55:50|520.65|516.65|520.7|516.7|520.7|516.7|520.65|516.65|18
1616406960000|2021-03-22 09:56:00|520.73|516.73|520.7|516.7|520.83|516.83|520.69|516.69|22
1616406970000|2021-03-22 09:56:10|520.68|516.68|520.69|516.69|520.71|516.71|520.67|516.67|12
1616406980000|2021-03-22 09:56:20|520.73|516.73|520.83|516.83|520.84|516.84|520.69|516.69|24
1616406990000|2021-03-22 09:56:30|520.84|516.84|520.83|516.83|520.84|516.84|520.72|516.72|12
1616407000000|2021-03-22 09:56:40|520.84|516.84|520.85|516.85|520.86|516.86|520.84|516.84|14
1616407010000|2021-03-22 09:56:50|520.84|516.84|520.88|516.88|520.88|516.88|520.84|516.84|10
1616407020000|2021-03-22 09:57:00|520.87|516.87|520.84|516.84|520.87|516.87|520.83|516.83|7
1616407030000|2021-03-22 09:57:10|520.85|516.85|520.76|516.76|520.88|516.88|520.76|516.76|12
1616407040000|2021-03-22 09:57:20|520.75|516.75|520.92|516.92|520.92|516.92|520.75|516.75|23
1616407050000|2021-03-22 09:57:30|520.86|516.86|520.89|516.89|520.97|516.97|520.86|516.86|19
1616407060000|2021-03-22 09:57:40|520.88|516.88|520.98|516.98|521.1|517.1|520.84|516.84|24
1616407070000|2021-03-22 09:57:50|520.97|516.97|521.06|517.06|521.1|517.1|520.89|516.89|23
1616407080000|2021-03-22 09:58:00|521.12|517.12|521.23|517.23|521.24|517.24|521.11|517.11|21
1616407090000|2021-03-22 09:58:10|521.24|517.24|521.26|517.26|521.32|517.32|521.22|517.22|24
1616407100000|2021-03-22 09:58:20|521.25|517.25|521.65|517.65|521.65|517.65|521.25|517.25|21
1616407110000|2021-03-22 09:58:30|521.61|517.61|521.68|517.68|521.69|517.69|521.53|517.53|23
1616407120000|2021-03-22 09:58:40|521.72|517.72|521.87|517.87|521.88|517.88|521.69|517.69|21
1616407130000|2021-03-22 09:58:50|521.88|517.88|521.95|517.95|521.95|517.95|521.88|517.88|9
1616407140000|2021-03-22 09:59:00|521.93|517.93|522.02|518.02|522.02|518.02|521.93|517.93|10
1616407150000|2021-03-22 09:59:10|522.03|518.03|521.98|517.98|522.07|518.07|521.92|517.92|16
1616407160000|2021-03-22 09:59:20|522.26|518.26|522.32|518.32|522.35|518.35|522.19|518.19|14
1616407170000|2021-03-22 09:59:30|522.33|518.33|522.77|518.77|522.77|518.77|522.33|518.33|20
1616407180000|2021-03-22 09:59:40|522.81|518.81|523|519|523.07|519.07|522.8|518.8|19
1616407190000|2021-03-22 09:59:50|522.97|518.97|523.06|519.06|523.06|519.06|522.9|518.9|18
1616407200000|2021-03-22 10:00:00|523.05|519.05|523.13|519.13|523.32|519.32|522.97|518.97|25
1616407210000|2021-03-22 10:00:10|523.12|519.12|523.5|519.5|523.52|519.52|523.12|519.12|25
1616407220000|2021-03-22 10:00:20|523.49|519.49|523.52|519.52|523.56|519.56|523.49|519.49|20
1616407230000|2021-03-22 10:00:30|523.53|519.53|523.55|519.55|523.55|519.55|523.48|519.48|21
1616407240000|2021-03-22 10:00:40|523.53|519.53|523.61|519.61|523.61|519.61|523.35|519.35|17
1616407250000|2021-03-22 10:00:50|523.58|519.58|523.65|519.65|523.67|519.67|523.49|519.49|15
1616407260000|2021-03-22 10:01:00|523.64|519.64|523.58|519.58|523.64|519.64|523.53|519.53|21
1616407270000|2021-03-22 10:01:10|523.54|519.54|523.69|519.69|523.7|519.7|523.52|519.52|21
1616407280000|2021-03-22 10:01:20|523.64|519.64|523.67|519.67|523.69|519.69|523.64|519.64|20
1616407290000|2021-03-22 10:01:30|523.62|519.62|523.64|519.64|523.64|519.64|523.58|519.58|12
1616407300000|2021-03-22 10:01:40|523.61|519.61|523.14|519.14|523.62|519.62|523.14|519.14|14
1616407310000|2021-03-22 10:01:50|523.13|519.13|523.14|519.14|523.16|519.16|523.08|519.08|21
1616407320000|2021-03-22 10:02:00|523.15|519.15|523.48|519.48|523.53|519.53|523.15|519.15|30
1616407330000|2021-03-22 10:02:10|523.49|519.49|523.44|519.44|523.66|519.66|523.34|519.34|18
1616407340000|2021-03-22 10:02:20|523.41|519.41|523.46|519.46|523.47|519.47|523.41|519.41|13
1616407350000|2021-03-22 10:02:30|523.48|519.48|523.61|519.61|523.68|519.68|523.46|519.46|17
1616407360000|2021-03-22 10:02:40|523.57|519.57|523.64|519.64|523.7|519.7|523.56|519.56|14
1616407370000|2021-03-22 10:02:50|523.55|519.55|523.54|519.54|523.65|519.65|523.54|519.54|25
1616407380000|2021-03-22 10:03:00|523.53|519.53|523.63|519.63|523.63|519.63|523.48|519.48|24
1616407390000|2021-03-22 10:03:10|523.62|519.62|523.51|519.51|523.68|519.68|523.51|519.51|17
1616407400000|2021-03-22 10:03:20|523.58|519.58|523.52|519.52|523.58|519.58|523.51|519.51|16
1616407410000|2021-03-22 10:03:30|523.54|519.54|523.59|519.59|523.59|519.59|523.5|519.5|7
1616407420000|2021-03-22 10:03:40|523.6|519.6|523.61|519.61|523.66|519.66|523.58|519.58|17
1616407430000|2021-03-22 10:03:50|523.62|519.62|523.59|519.59|523.67|519.67|523.59|519.59|11
1616407440000|2021-03-22 10:04:00|523.6|519.6|523.62|519.62|523.63|519.63|523.59|519.59|13
1616407450000|2021-03-22 10:04:10|523.6|519.6|523.61|519.61|523.62|519.62|523.6|519.6|7
1616407460000|2021-03-22 10:04:20|523.63|519.63|523.57|519.57|523.63|519.63|523.57|519.57|10
1616407470000|2021-03-22 10:04:30|523.58|519.58|523.6|519.6|523.65|519.65|523.56|519.56|14
1616407480000|2021-03-22 10:04:40|523.63|519.63|523.62|519.62|523.66|519.66|523.6|519.6|18
1616407490000|2021-03-22 10:04:50|523.64|519.64|523.7|519.7|523.7|519.7|523.6|519.6|23
1616407500000|2021-03-22 10:05:00|523.71|519.71|524.36|520.36|524.37|520.37|523.71|519.71|26
1616407510000|2021-03-22 10:05:10|524.37|520.37|524.36|520.36|524.39|520.39|524.35|520.35|15
1616407520000|2021-03-22 10:05:20|524.37|520.37|524.19|520.19|524.37|520.37|524.14|520.14|15
1616407530000|2021-03-22 10:05:30|524.2|520.2|524.21|520.21|524.22|520.22|524.16|520.16|27
1616407540000|2021-03-22 10:05:40|524.2|520.2|524.4|520.4|524.45|520.45|524.2|520.2|24
1616407550000|2021-03-22 10:05:50|524.42|520.42|524.45|520.45|524.45|520.45|524.4|520.4|15
1616407560000|2021-03-22 10:06:00|524.46|520.46|524.59|520.59|524.64|520.64|524.45|520.45|23
1616407570000|2021-03-22 10:06:10|524.6|520.6|524.88|520.88|524.88|520.88|524.6|520.6|25
1616407580000|2021-03-22 10:06:20|524.87|520.87|524.98|520.98|524.98|520.98|524.82|520.82|22
1616407590000|2021-03-22 10:06:30|524.97|520.97|525.48|521.48|525.49|521.49|524.93|520.93|23
1616407600000|2021-03-22 10:06:40|525.5|521.5|525.42|521.42|525.52|521.52|525.36|521.36|27
1616407610000|2021-03-22 10:06:50|525.39|521.39|524.98|520.98|525.6|521.6|524.91|520.91|30
1616407620000|2021-03-22 10:07:00|525.03|521.03|525.02|521.02|525.22|521.22|524.96|520.96|20
1616407630000|2021-03-22 10:07:10|525.01|521.01|525.09|521.09|525.09|521.09|524.99|520.99|19
1616407640000|2021-03-22 10:07:20|525.1|521.1|525.1|521.1|525.16|521.16|525.02|521.02|13
1616407650000|2021-03-22 10:07:30|525.07|521.07|525.11|521.11|525.13|521.13|524.96|520.96|25
1616407660000|2021-03-22 10:07:40|525.17|521.17|525.08|521.08|525.28|521.28|525.04|521.04|23
1616407670000|2021-03-22 10:07:50|525.09|521.09|524.94|520.94|525.11|521.11|524.91|520.91|21
1616407680000|2021-03-22 10:08:00|524.93|520.93|524.91|520.91|524.93|520.93|524.84|520.84|17
1616407690000|2021-03-22 10:08:10|524.9|520.9|525.07|521.07|525.07|521.07|524.9|520.9|12
1616407700000|2021-03-22 10:08:20|525.09|521.09|525.09|521.09|525.11|521.11|524.99|520.99|25
1616407710000|2021-03-22 10:08:30|525.07|521.07|524.77|520.77|525.07|521.07|524.77|520.77|25
1616407720000|2021-03-22 10:08:40|524.78|520.78|525.14|521.14|525.14|521.14|524.77|520.77|26
1616407730000|2021-03-22 10:08:50|525.18|521.18|525.26|521.26|525.28|521.28|525.17|521.17|21
1616407740000|2021-03-22 10:09:00|525.25|521.25|525.26|521.26|525.26|521.26|525.21|521.21|25
1616407750000|2021-03-22 10:09:10|525.25|521.25|525.4|521.4|525.4|521.4|525.23|521.23|18
1616407760000|2021-03-22 10:09:20|525.39|521.39|525.38|521.38|525.45|521.45|525.24|521.24|14
1616407770000|2021-03-22 10:09:30|525.37|521.37|525.39|521.39|525.41|521.41|525.27|521.27|23
1616407780000|2021-03-22 10:09:40|525.35|521.35|525.38|521.38|525.38|521.38|525.25|521.25|26
1616407790000|2021-03-22 10:09:50|525.31|521.31|525.41|521.41|525.42|521.42|525.28|521.28|13
1616407800000|2021-03-22 10:10:00|525.43|521.43|525.38|521.38|525.43|521.43|525.37|521.37|9
1616407810000|2021-03-22 10:10:10|525.37|521.37|525.4|521.4|525.43|521.43|525.26|521.26|18
1616407820000|2021-03-22 10:10:20|525.42|521.42|525.42|521.42|525.43|521.43|525.38|521.38|15
1616407830000|2021-03-22 10:10:30|525.41|521.41|525.45|521.45|525.46|521.46|525.4|521.4|10
1616407840000|2021-03-22 10:10:40|525.43|521.43|525.43|521.43|525.56|521.56|525.42|521.42|10
1616407850000|2021-03-22 10:10:50|525.45|521.45|525.48|521.48|525.51|521.51|525.38|521.38|19
1616407860000|2021-03-22 10:11:00|525.47|521.47|525.48|521.48|525.57|521.57|525.45|521.45|32
1616407870000|2021-03-22 10:11:10|525.51|521.51|525.47|521.47|525.53|521.53|525.42|521.42|29
1616407880000|2021-03-22 10:11:20|525.46|521.46|525.74|521.74|525.9|521.9|525.41|521.41|35
1616407890000|2021-03-22 10:11:30|525.76|521.76|525.99|521.99|525.99|521.99|525.76|521.76|26
1616407900000|2021-03-22 10:11:40|525.98|521.98|525.84|521.84|525.99|521.99|525.77|521.77|25
1616407910000|2021-03-22 10:11:50|525.83|521.83|525.87|521.87|525.9|521.9|525.78|521.78|19
1616407920000|2021-03-22 10:12:00|525.88|521.88|525.93|521.93|525.94|521.94|525.64|521.64|32
1616407930000|2021-03-22 10:12:10|525.95|521.95|526.53|522.53|526.53|522.53|525.94|521.94|32
1616407940000|2021-03-22 10:12:20|526.68|522.68|526.73|522.73|526.81|522.81|526.58|522.58|19
1616407950000|2021-03-22 10:12:30|526.7|522.7|526.94|522.94|527.03|523.03|526.69|522.69|28
1616407960000|2021-03-22 10:12:40|526.95|522.95|527|523|527.05|523.05|526.93|522.93|18
1616407970000|2021-03-22 10:12:50|527.03|523.03|526.97|522.97|527.03|523.03|526.88|522.88|21
1616407980000|2021-03-22 10:13:00|526.95|522.95|526.76|522.76|526.95|522.95|526.74|522.74|33
1616407990000|2021-03-22 10:13:10|526.74|522.74|527.11|523.11|527.11|523.11|526.74|522.74|26
1616408000000|2021-03-22 10:13:20|527.1|523.1|527.2|523.2|527.2|523.2|527.1|523.1|25
1616408010000|2021-03-22 10:13:30|527.23|523.23|527.53|523.53|527.53|523.53|527.23|523.23|27
1616408020000|2021-03-22 10:13:40|527.55|523.55|527.15|523.15|527.56|523.56|527.15|523.15|22
1616408030000|2021-03-22 10:13:50|527.14|523.14|527.09|523.09|527.33|523.33|527.04|523.04|27
1616408040000|2021-03-22 10:14:00|527.07|523.07|527.37|523.37|527.37|523.37|527.07|523.07|27
1616408050000|2021-03-22 10:14:10|527.38|523.38|527.39|523.39|527.4|523.4|527.36|523.36|15
1616408060000|2021-03-22 10:14:20|527.4|523.4|527.37|523.37|527.46|523.46|527.37|523.37|14
1616408070000|2021-03-22 10:14:30|527.39|523.39|527.28|523.28|527.39|523.39|527.18|523.18|22
1616408080000|2021-03-22 10:14:40|527.29|523.29|527.29|523.29|527.32|523.32|527.29|523.29|6
1616408090000|2021-03-22 10:14:50|527.28|523.28|527.29|523.29|527.34|523.34|527.14|523.14|33
1616408100000|2021-03-22 10:15:00|527.28|523.28|527.25|523.25|527.33|523.33|527.22|523.22|29
1616408110000|2021-03-22 10:15:10|527.27|523.27|527.34|523.34|527.34|523.34|527.24|523.24|12
1616408120000|2021-03-22 10:15:20|527.36|523.36|527.47|523.47|527.54|523.54|527.34|523.34|23
1616408130000|2021-03-22 10:15:30|527.52|523.52|527.64|523.64|527.67|523.67|527.48|523.48|32
1616408140000|2021-03-22 10:15:40|527.63|523.63|527.74|523.74|527.74|523.74|527.58|523.58|20
1616408150000|2021-03-22 10:15:50|527.73|523.73|528.21|524.21|528.21|524.21|527.72|523.72|19
1616408160000|2021-03-22 10:16:00|528.22|524.22|528.2|524.2|528.24|524.24|528.09|524.09|18
1616408170000|2021-03-22 10:16:10|528.19|524.19|528.09|524.09|528.21|524.21|527.92|523.92|33
1616408180000|2021-03-22 10:16:20|528.02|524.02|528.22|524.22|528.22|524.22|528.02|524.02|30
1616408190000|2021-03-22 10:16:30|528.23|524.23|528.16|524.16|528.23|524.23|528.05|524.05|23
1616408200000|2021-03-22 10:16:40|528.1|524.1|528.16|524.16|528.19|524.19|528.09|524.09|28
1616408210000|2021-03-22 10:16:50|528.15|524.15|528.15|524.15|528.17|524.17|528.11|524.11|20
1616408220000|2021-03-22 10:17:00|528.16|524.16|528.36|524.36|528.37|524.37|528.14|524.14|17
1616408230000|2021-03-22 10:17:10|528.37|524.37|528.49|524.49|528.49|524.49|528.36|524.36|20
1616408240000|2021-03-22 10:17:20|528.5|524.5|528.42|524.42|528.54|524.54|528.42|524.42|21
1616408250000|2021-03-22 10:17:30|528.43|524.43|528.24|524.24|528.46|524.46|528.24|524.24|32
1616408260000|2021-03-22 10:17:40|528.25|524.25|528.27|524.27|528.32|524.32|528.16|524.16|22
1616408270000|2021-03-22 10:17:50|528.28|524.28|528.21|524.21|528.32|524.32|528.21|524.21|22
1616408280000|2021-03-22 10:18:00|528.2|524.2|528.26|524.26|528.28|524.28|528.14|524.14|20
1616408290000|2021-03-22 10:18:10|528.24|524.24|528.27|524.27|528.29|524.29|528.22|524.22|23
1616408300000|2021-03-22 10:18:20|528.26|524.26|528|524|528.28|524.28|528|524|23
1616408310000|2021-03-22 10:18:30|528.01|524.01|527.97|523.97|528.13|524.13|527.97|523.97|26
1616408320000|2021-03-22 10:18:40|527.96|523.96|527.76|523.76|527.96|523.96|527.76|523.76|26
1616408330000|2021-03-22 10:18:50|527.77|523.77|527.71|523.71|527.9|523.9|527.71|523.71|27
1616408340000|2021-03-22 10:19:00|527.67|523.67|527.53|523.53|527.81|523.81|527.51|523.51|27
1616408350000|2021-03-22 10:19:10|527.52|523.52|527.43|523.43|527.52|523.52|527.4|523.4|24
1616408360000|2021-03-22 10:19:20|527.42|523.42|527.62|523.62|527.68|523.68|527.42|523.42|27
1616408370000|2021-03-22 10:19:30|527.6|523.6|527.5|523.5|527.6|523.6|527.41|523.41|24
1616408380000|2021-03-22 10:19:40|527.44|523.44|527.44|523.44|527.48|523.48|527.39|523.39|26
1616408390000|2021-03-22 10:19:50|527.13|523.13|527.28|523.28|527.47|523.47|527.06|523.06|30
1616408400000|2021-03-22 10:20:00|527.27|523.27|526.9|522.9|527.28|523.28|526.88|522.88|27
1616408410000|2021-03-22 10:20:10|526.89|522.89|526.49|522.49|526.93|522.93|526.49|522.49|29
1616408420000|2021-03-22 10:20:20|526.57|522.57|526.61|522.61|526.72|522.72|526.47|522.47|27
1616408430000|2021-03-22 10:20:30|526.67|522.67|526.68|522.68|526.68|522.68|526.52|522.52|23
1616408440000|2021-03-22 10:20:40|526.73|522.73|526.93|522.93|526.97|522.97|526.72|522.72|24
1616408450000|2021-03-22 10:20:50|526.95|522.95|526.97|522.97|526.98|522.98|526.69|522.69|31
1616408460000|2021-03-22 10:21:00|526.9|522.9|526.77|522.77|526.91|522.91|526.75|522.75|18
1616408470000|2021-03-22 10:21:10|526.78|522.78|526.85|522.85|526.89|522.89|526.61|522.61|27
1616408480000|2021-03-22 10:21:20|526.84|522.84|526.76|522.76|526.84|522.84|526.63|522.63|34
1616408490000|2021-03-22 10:21:30|526.73|522.73|527.01|523.01|527.02|523.02|526.73|522.73|20
1616408500000|2021-03-22 10:21:40|527|523|526.84|522.84|527|523|526.8|522.8|29
1616408510000|2021-03-22 10:21:50|526.86|522.86|526.89|522.89|526.92|522.92|526.86|522.86|11
1616408520000|2021-03-22 10:22:00|526.87|522.87|526.87|522.87|526.96|522.96|526.83|522.83|23
1616408530000|2021-03-22 10:22:10|526.91|522.91|527|523|527.01|523.01|526.89|522.89|21
1616408540000|2021-03-22 10:22:20|526.99|522.99|526.89|522.89|527.02|523.02|526.89|522.89|28
1616408550000|2021-03-22 10:22:30|526.9|522.9|526.76|522.76|526.93|522.93|526.76|522.76|25
1616408560000|2021-03-22 10:22:40|526.78|522.78|526.79|522.79|526.84|522.84|526.77|522.77|25
1616408570000|2021-03-22 10:22:50|526.78|522.78|526.8|522.8|526.81|522.81|526.71|522.71|21
1616408580000|2021-03-22 10:23:00|526.81|522.81|526.79|522.79|526.82|522.82|526.74|522.74|20
1616408590000|2021-03-22 10:23:10|526.82|522.82|526.73|522.73|526.83|522.83|526.71|522.71|22
1616408600000|2021-03-22 10:23:20|526.74|522.74|526.6|522.6|526.75|522.75|526.6|522.6|17
1616408610000|2021-03-22 10:23:30|526.66|522.66|526.69|522.69|526.7|522.7|526.62|522.62|10
1616408620000|2021-03-22 10:23:40|526.7|522.7|526.65|522.65|526.7|522.7|526.59|522.59|16
1616408630000|2021-03-22 10:23:50|526.59|522.59|526.75|522.75|526.75|522.75|526.59|522.59|11
1616408640000|2021-03-22 10:24:00|526.74|522.74|526.71|522.71|526.74|522.74|526.62|522.62|23
1616408650000|2021-03-22 10:24:10|526.62|522.62|526.82|522.82|526.83|522.83|526.62|522.62|14
1616408660000|2021-03-22 10:24:20|526.85|522.85|527.05|523.05|527.07|523.07|526.82|522.82|8
1616408670000|2021-03-22 10:24:30|527.04|523.04|527.03|523.03|527.05|523.05|527.02|523.02|8
1616408680000|2021-03-22 10:24:40|527.02|523.02|527.05|523.05|527.05|523.05|527.02|523.02|12
1616408690000|2021-03-22 10:24:50|527.04|523.04|526.94|522.94|527.08|523.08|526.94|522.94|20
1616408700000|2021-03-22 10:25:00|526.95|522.95|526.98|522.98|527|523|526.95|522.95|16
1616408710000|2021-03-22 10:25:10|526.97|522.97|526.98|522.98|526.98|522.98|526.97|522.97|2
1616408720000|2021-03-22 10:25:20|526.97|522.97|526.69|522.69|526.97|522.97|526.69|522.69|18
1616408730000|2021-03-22 10:25:30|526.68|522.68|526.35|522.35|526.71|522.71|526.35|522.35|20
1616408740000|2021-03-22 10:25:40|526.34|522.34|526.27|522.27|526.42|522.42|526.24|522.24|32
1616408750000|2021-03-22 10:25:50|526.25|522.25|526.27|522.27|526.3|522.3|526.23|522.23|24
1616408760000|2021-03-22 10:26:00|526.23|522.23|525.92|521.92|526.26|522.26|525.89|521.89|29
1616408770000|2021-03-22 10:26:10|525.91|521.91|525.85|521.85|525.92|521.92|525.81|521.81|19
1616408780000|2021-03-22 10:26:20|525.6|521.6|525.78|521.78|525.86|521.86|525.6|521.6|30
1616408790000|2021-03-22 10:26:30|525.79|521.79|525.82|521.82|525.91|521.91|525.73|521.73|21
1616408800000|2021-03-22 10:26:40|525.8|521.8|525.91|521.91|525.96|521.96|525.77|521.77|24
1616408810000|2021-03-22 10:26:50|525.96|521.96|525.84|521.84|525.97|521.97|525.76|521.76|21
1616408820000|2021-03-22 10:27:00|525.86|521.86|525.93|521.93|525.94|521.94|525.77|521.77|18
1616408830000|2021-03-22 10:27:10|525.85|521.85|525.7|521.7|525.85|521.85|525.68|521.68|21
1616408840000|2021-03-22 10:27:20|525.69|521.69|525.82|521.82|525.83|521.83|525.67|521.67|11
1616408850000|2021-03-22 10:27:30|525.83|521.83|525.71|521.71|525.83|521.83|525.69|521.69|15
1616408860000|2021-03-22 10:27:40|525.72|521.72|525.54|521.54|525.73|521.73|525.54|521.54|17
1616408870000|2021-03-22 10:27:50|525.48|521.48|525.49|521.49|525.52|521.52|525.39|521.39|21
1616408880000|2021-03-22 10:28:00|525.45|521.45|525.38|521.38|525.5|521.5|525.37|521.37|21
1616408890000|2021-03-22 10:28:10|525.46|521.46|525.47|521.47|525.54|521.54|525.38|521.38|20
1616408900000|2021-03-22 10:28:20|525.48|521.48|525.34|521.34|525.48|521.48|525.29|521.29|28
1616408910000|2021-03-22 10:28:30|525.35|521.35|525.53|521.53|525.54|521.54|525.32|521.32|32
1616408920000|2021-03-22 10:28:40|525.52|521.52|525.4|521.4|525.58|521.58|525.39|521.39|18
1616408930000|2021-03-22 10:28:50|525.35|521.35|525.42|521.42|525.44|521.44|525.34|521.34|26
1616408940000|2021-03-22 10:29:00|525.44|521.44|525.57|521.57|525.59|521.59|525.44|521.44|19
1616408950000|2021-03-22 10:29:10|525.58|521.58|525.57|521.57|525.71|521.71|525.57|521.57|10
1616408960000|2021-03-22 10:29:20|525.58|521.58|525.57|521.57|525.6|521.6|525.48|521.48|21
1616408970000|2021-03-22 10:29:30|525.56|521.56|525.43|521.43|525.56|521.56|525.35|521.35|27
1616408980000|2021-03-22 10:29:40|525.44|521.44|525.63|521.63|525.64|521.64|525.44|521.44|20
1616408990000|2021-03-22 10:29:50|525.6|521.6|525.6|521.6|525.67|521.67|525.59|521.59|24
1616409000000|2021-03-22 10:30:00|525.61|521.61|526.01|522.01|526.01|522.01|525.61|521.61|23
1616409010000|2021-03-22 10:30:10|526.03|522.03|526.37|522.37|526.37|522.37|526.03|522.03|19
1616409020000|2021-03-22 10:30:20|526.38|522.38|526.39|522.39|526.39|522.39|526.37|522.37|6
1616409030000|2021-03-22 10:30:30|526.4|522.4|526.41|522.41|526.41|522.41|526.4|522.4|2
1616409040000|2021-03-22 10:30:40|526.4|522.4|526.39|522.39|526.41|522.41|526.39|522.39|4
1616409050000|2021-03-22 10:30:50|526.4|522.4|526.4|522.4|526.41|522.41|526.4|522.4|3
1616409060000|2021-03-22 10:31:00|526.41|522.41|526.24|522.24|526.41|522.41|526.23|522.23|20
1616409070000|2021-03-22 10:31:10|526.21|522.21|526.2|522.2|526.22|522.22|526.2|522.2|11
1616409080000|2021-03-22 10:31:20|526.21|522.21|526.22|522.22|526.23|522.23|526.2|522.2|10
1616409090000|2021-03-22 10:31:30|526.23|522.23|526.38|522.38|526.48|522.48|526.23|522.23|20
1616409100000|2021-03-22 10:31:40|526.39|522.39|526.5|522.5|526.53|522.53|526.39|522.39|21
1616409110000|2021-03-22 10:31:50|526.49|522.49|526.66|522.66|526.66|522.66|526.49|522.49|21
1616409120000|2021-03-22 10:32:00|526.67|522.67|526.65|522.65|526.78|522.78|526.6|522.6|19
1616409130000|2021-03-22 10:32:10|526.69|522.69|526.73|522.73|526.73|522.73|526.68|522.68|7
1616409140000|2021-03-22 10:32:20|526.8|522.8|526.78|522.78|526.8|522.8|526.78|522.78|5
1616409150000|2021-03-22 10:32:30|526.81|522.81|526.84|522.84|526.85|522.85|526.81|522.81|5
1616409160000|2021-03-22 10:32:40|526.86|522.86|526.82|522.82|526.88|522.88|526.82|522.82|14
1616409170000|2021-03-22 10:32:50|526.83|522.83|526.65|522.65|526.84|522.84|526.54|522.54|23
1616409180000|2021-03-22 10:33:00|526.62|522.62|526.61|522.61|526.67|522.67|526.55|522.55|28
1616409190000|2021-03-22 10:33:10|526.62|522.62|526.65|522.65|526.67|522.67|526.54|522.54|20
1616409200000|2021-03-22 10:33:20|526.62|522.62|526.63|522.63|526.73|522.73|526.61|522.61|19
1616409210000|2021-03-22 10:33:30|526.64|522.64|526.65|522.65|526.68|522.68|526.55|522.55|24
1616409220000|2021-03-22 10:33:40|526.64|522.64|526.77|522.77|526.78|522.78|526.63|522.63|18
1616409230000|2021-03-22 10:33:50|526.78|522.78|526.8|522.8|526.82|522.82|526.78|522.78|13
1616409240000|2021-03-22 10:34:00|526.81|522.81|526.84|522.84|526.84|522.84|526.79|522.79|16
1616409250000|2021-03-22 10:34:10|526.83|522.83|526.85|522.85|526.86|522.86|526.82|522.82|19
1616409260000|2021-03-22 10:34:20|526.82|522.82|526.87|522.87|526.92|522.92|526.82|522.82|11
1616409270000|2021-03-22 10:34:30|526.88|522.88|526.87|522.87|526.88|522.88|526.71|522.71|18
1616409280000|2021-03-22 10:34:40|526.86|522.86|526.86|522.86|526.88|522.88|526.75|522.75|21
1616409290000|2021-03-22 10:34:50|526.88|522.88|526.76|522.76|526.89|522.89|526.76|522.76|24
1616409300000|2021-03-22 10:35:00|526.77|522.77|526.58|522.58|526.85|522.85|526.57|522.57|18
1616409310000|2021-03-22 10:35:10|526.57|522.57|526.46|522.46|526.58|522.58|526.44|522.44|23
1616409320000|2021-03-22 10:35:20|526.47|522.47|526.34|522.34|526.52|522.52|526.32|522.32|27
1616409330000|2021-03-22 10:35:30|526.33|522.33|526.31|522.31|526.44|522.44|526.31|522.31|19
1616409340000|2021-03-22 10:35:40|526.34|522.34|526.56|522.56|526.56|522.56|526.33|522.33|29
1616409350000|2021-03-22 10:35:50|526.53|522.53|526.53|522.53|526.55|522.55|526.44|522.44|35
1616409360000|2021-03-22 10:36:00|526.52|522.52|526.54|522.54|526.59|522.59|526.43|522.43|23
1616409370000|2021-03-22 10:36:10|526.55|522.55|526.3|522.3|526.59|522.59|526.3|522.3|19
1616409380000|2021-03-22 10:36:20|526.31|522.31|526.35|522.35|526.56|522.56|526.23|522.23|25
1616409390000|2021-03-22 10:36:30|526.36|522.36|526.36|522.36|526.37|522.37|526.29|522.29|21
1616409400000|2021-03-22 10:36:40|526.32|522.32|526.4|522.4|526.42|522.42|526.24|522.24|23
1616409410000|2021-03-22 10:36:50|526.42|522.42|526.43|522.43|526.43|522.43|526.35|522.35|16
1616409420000|2021-03-22 10:37:00|526.4|522.4|526.5|522.5|526.5|522.5|526.4|522.4|23
1616409430000|2021-03-22 10:37:10|526.46|522.46|526.32|522.32|526.46|522.46|526.31|522.31|17
1616409440000|2021-03-22 10:37:20|526.31|522.31|526.27|522.27|526.45|522.45|526.22|522.22|25
1616409450000|2021-03-22 10:37:30|526.23|522.23|526.22|522.22|526.46|522.46|526.2|522.2|26
1616409460000|2021-03-22 10:37:40|526.21|522.21|526.41|522.41|526.44|522.44|526.21|522.21|22
1616409470000|2021-03-22 10:37:50|526.46|522.46|526.39|522.39|526.48|522.48|526.39|522.39|21
1616409480000|2021-03-22 10:38:00|526.38|522.38|526.2|522.2|526.43|522.43|526.2|522.2|22
1616409490000|2021-03-22 10:38:10|526.19|522.19|526.19|522.19|526.25|522.25|526.19|522.19|15
1616409500000|2021-03-22 10:38:20|526.18|522.18|526.29|522.29|526.49|522.49|526.18|522.18|26
1616409510000|2021-03-22 10:38:30|526.31|522.31|526.41|522.41|526.53|522.53|526.29|522.29|23
1616409520000|2021-03-22 10:38:40|526.38|522.38|526.47|522.47|526.49|522.49|526.26|522.26|20
1616409530000|2021-03-22 10:38:50|526.46|522.46|526.45|522.45|526.53|522.53|526.3|522.3|29
1616409540000|2021-03-22 10:39:00|526.43|522.43|526.48|522.48|526.48|522.48|526.33|522.33|21
1616409550000|2021-03-22 10:39:10|526.49|522.49|526.53|522.53|526.58|522.58|526.49|522.49|10
1616409560000|2021-03-22 10:39:20|526.54|522.54|526.47|522.47|526.6|522.6|526.43|522.43|27
1616409570000|2021-03-22 10:39:30|526.46|522.46|526.46|522.46|526.5|522.5|526.41|522.41|17
1616409580000|2021-03-22 10:39:40|526.43|522.43|526.55|522.55|526.66|522.66|526.41|522.41|27
1616409590000|2021-03-22 10:39:50|526.57|522.57|526.54|522.54|526.57|522.57|526.51|522.51|18
1616409600000|2021-03-22 10:40:00|526.49|522.49|526.59|522.59|526.59|522.59|526.49|522.49|18
1616409610000|2021-03-22 10:40:10|526.54|522.54|526.56|522.56|526.64|522.64|526.54|522.54|20
1616409620000|2021-03-22 10:40:20|526.53|522.53|526.63|522.63|526.63|522.63|526.53|522.53|11
1616409630000|2021-03-22 10:40:30|526.58|522.58|526.39|522.39|526.61|522.61|526.39|522.39|20
1616409640000|2021-03-22 10:40:40|526.38|522.38|526.33|522.33|526.39|522.39|526.33|522.33|14
1616409650000|2021-03-22 10:40:50|526.26|522.26|526.25|522.25|526.26|522.26|526.21|522.21|13
1616409660000|2021-03-22 10:41:00|526.24|522.24|526.21|522.21|526.25|522.25|526.21|522.21|19
1616409670000|2021-03-22 10:41:10|526.22|522.22|525.69|521.69|526.22|522.22|525.45|521.45|31
1616409680000|2021-03-22 10:41:20|525.71|521.71|525.85|521.85|525.87|521.87|525.71|521.71|19
1616409690000|2021-03-22 10:41:30|525.82|521.82|525.89|521.89|525.94|521.94|525.76|521.76|22
1616409700000|2021-03-22 10:41:40|525.88|521.88|525.87|521.87|525.89|521.89|525.83|521.83|19
1616409710000|2021-03-22 10:41:50|525.85|521.85|525.93|521.93|525.97|521.97|525.85|521.85|19
1616409720000|2021-03-22 10:42:00|525.94|521.94|526.07|522.07|526.11|522.11|525.94|521.94|23
1616409730000|2021-03-22 10:42:10|526.06|522.06|526.02|522.02|526.17|522.17|525.97|521.97|19
1616409740000|2021-03-22 10:42:20|526.07|522.07|526.25|522.25|526.25|522.25|526.05|522.05|17
1616409750000|2021-03-22 10:42:30|526.27|522.27|526.28|522.28|526.4|522.4|526.27|522.27|24
1616409760000|2021-03-22 10:42:40|526.29|522.29|526.27|522.27|526.33|522.33|526.26|522.26|22
1616409770000|2021-03-22 10:42:50|526.24|522.24|526.31|522.31|526.33|522.33|526.24|522.24|14
1616409780000|2021-03-22 10:43:00|526.3|522.3|526.28|522.28|526.34|522.34|526.28|522.28|15
1616409790000|2021-03-22 10:43:10|526.29|522.29|526.33|522.33|526.35|522.35|526.29|522.29|18
1616409800000|2021-03-22 10:43:20|526.32|522.32|526.35|522.35|526.36|522.36|526.29|522.29|13
1616409810000|2021-03-22 10:43:30|526.34|522.34|526.31|522.31|526.34|522.34|526.17|522.17|23
1616409820000|2021-03-22 10:43:40|526.3|522.3|526.2|522.2|526.31|522.31|526.17|522.17|15
1616409830000|2021-03-22 10:43:50|526.21|522.21|526.33|522.33|526.33|522.33|526.1|522.1|21
1616409840000|2021-03-22 10:44:00|526.32|522.32|526.54|522.54|526.54|522.54|526.31|522.31|24
1616409850000|2021-03-22 10:44:10|526.55|522.55|526.58|522.58|526.58|522.58|526.54|522.54|5
1616409860000|2021-03-22 10:44:20|526.59|522.59|526.62|522.62|526.62|522.62|526.59|522.59|4
1616409870000|2021-03-22 10:44:30|526.63|522.63|526.71|522.71|526.72|522.72|526.55|522.55|20
1616409880000|2021-03-22 10:44:40|526.72|522.72|526.66|522.66|526.75|522.75|526.66|522.66|30
1616409890000|2021-03-22 10:44:50|526.67|522.67|526.82|522.82|526.83|522.83|526.65|522.65|25
1616409900000|2021-03-22 10:45:00|526.85|522.85|526.78|522.78|526.86|522.86|526.71|522.71|20
1616409910000|2021-03-22 10:45:10|526.83|522.83|526.84|522.84|526.87|522.87|526.76|522.76|23
1616409920000|2021-03-22 10:45:20|526.86|522.86|526.92|522.92|526.96|522.96|526.8|522.8|24
1616409930000|2021-03-22 10:45:30|526.96|522.96|526.91|522.91|526.96|522.96|526.84|522.84|28
1616409940000|2021-03-22 10:45:40|526.94|522.94|526.88|522.88|526.96|522.96|526.84|522.84|22
1616409950000|2021-03-22 10:45:50|526.89|522.89|526.88|522.88|526.92|522.92|526.74|522.74|22
1616409960000|2021-03-22 10:46:00|526.89|522.89|526.93|522.93|526.94|522.94|526.89|522.89|8
1616409970000|2021-03-22 10:46:10|526.92|522.92|526.76|522.76|526.92|522.92|526.76|522.76|15
1616409980000|2021-03-22 10:46:20|526.77|522.77|526.87|522.87|526.88|522.88|526.76|522.76|21
1616409990000|2021-03-22 10:46:30|526.88|522.88|526.72|522.72|526.92|522.92|526.65|522.65|24
1616410000000|2021-03-22 10:46:40|526.7|522.7|526.66|522.66|526.73|522.73|526.65|522.65|19
1616410010000|2021-03-22 10:46:50|526.63|522.63|526.72|522.72|526.85|522.85|526.57|522.57|21
1616410020000|2021-03-22 10:47:00|526.7|522.7|526.69|522.69|526.71|522.71|526.68|522.68|11
1616410030000|2021-03-22 10:47:10|526.68|522.68|526.69|522.69|526.69|522.69|526.66|522.66|8
1616410040000|2021-03-22 10:47:20|526.68|522.68|526.79|522.79|526.79|522.79|526.66|522.66|21
1616410050000|2021-03-22 10:47:30|526.78|522.78|526.75|522.75|526.78|522.78|526.64|522.64|21
1616410060000|2021-03-22 10:47:40|526.76|522.76|526.67|522.67|526.78|522.78|526.64|522.64|18
1616410070000|2021-03-22 10:47:50|526.64|522.64|526.83|522.83|526.83|522.83|526.64|522.64|22
1616410080000|2021-03-22 10:48:00|526.86|522.86|527.07|523.07|527.07|523.07|526.85|522.85|17
1616410090000|2021-03-22 10:48:10|527.1|523.1|526.93|522.93|527.12|523.12|526.91|522.91|25
1616410100000|2021-03-22 10:48:20|526.91|522.91|526.94|522.94|526.96|522.96|526.91|522.91|15
1616410110000|2021-03-22 10:48:30|526.95|522.95|527.05|523.05|527.07|523.07|526.95|522.95|14
1616410120000|2021-03-22 10:48:40|527.02|523.02|526.84|522.84|527.02|523.02|526.76|522.76|16
1616410130000|2021-03-22 10:48:50|526.85|522.85|526.86|522.86|526.89|522.89|526.85|522.85|21
1616410140000|2021-03-22 10:49:00|526.88|522.88|526.94|522.94|526.95|522.95|526.87|522.87|23
1616410150000|2021-03-22 10:49:10|526.93|522.93|526.92|522.92|526.94|522.94|526.88|522.88|13
1616410160000|2021-03-22 10:49:20|526.93|522.93|526.92|522.92|526.94|522.94|526.89|522.89|20
1616410170000|2021-03-22 10:49:30|526.93|522.93|527.15|523.15|527.15|523.15|526.9|522.9|18
1616410180000|2021-03-22 10:49:40|527.14|523.14|527.76|523.76|527.77|523.77|527.14|523.14|28
1616410190000|2021-03-22 10:49:50|527.78|523.78|527.83|523.83|527.83|523.83|527.66|523.66|21
1616410200000|2021-03-22 10:50:00|527.82|523.82|527.89|523.89|527.92|523.92|527.8|523.8|23
1616410210000|2021-03-22 10:50:10|527.88|523.88|527.92|523.92|527.94|523.94|527.75|523.75|23
1616410220000|2021-03-22 10:50:20|527.94|523.94|527.79|523.79|527.99|523.99|527.75|523.75|28
1616410230000|2021-03-22 10:50:30|527.8|523.8|527.79|523.79|527.83|523.83|527.78|523.78|17
1616410240000|2021-03-22 10:50:40|527.8|523.8|527.68|523.68|527.84|523.84|527.58|523.58|23
1616410250000|2021-03-22 10:50:50|527.67|523.67|527.54|523.54|527.67|523.67|527.45|523.45|23
1616410260000|2021-03-22 10:51:00|527.55|523.55|527.49|523.49|527.57|523.57|527.48|523.48|14
1616410270000|2021-03-22 10:51:10|527.45|523.45|527.28|523.28|527.48|523.48|527.28|523.28|19
1616410280000|2021-03-22 10:51:20|527.29|523.29|527.07|523.07|527.29|523.29|527.06|523.06|18
1616410290000|2021-03-22 10:51:30|527.08|523.08|527.17|523.17|527.24|523.24|527.08|523.08|22
1616410300000|2021-03-22 10:51:40|527.2|523.2|527.16|523.16|527.33|523.33|527.15|523.15|22
1616410310000|2021-03-22 10:51:50|527.2|523.2|527.17|523.17|527.25|523.25|527.15|523.15|28
1616410320000|2021-03-22 10:52:00|527.16|523.16|527.1|523.1|527.3|523.3|527.1|523.1|20
1616410330000|2021-03-22 10:52:10|527.13|523.13|527.16|523.16|527.19|523.19|527.13|523.13|11
1616410340000|2021-03-22 10:52:20|527.22|523.22|527.12|523.12|527.22|523.22|527.01|523.01|19
1616410350000|2021-03-22 10:52:30|527.11|523.11|527.08|523.08|527.11|523.11|526.96|522.96|14
1616410360000|2021-03-22 10:52:40|527.14|523.14|527.11|523.11|527.14|523.14|527.1|523.1|5
1616410370000|2021-03-22 10:52:50|527.12|523.12|527.12|523.12|527.13|523.13|527.11|523.11|16
1616410380000|2021-03-22 10:53:00|527.13|523.13|527.01|523.01|527.13|523.13|526.99|522.99|15
1616410390000|2021-03-22 10:53:10|527.02|523.02|527.19|523.19|527.26|523.26|527.02|523.02|20
1616410400000|2021-03-22 10:53:20|527.18|523.18|527.35|523.35|527.37|523.37|527.18|523.18|23
1616410410000|2021-03-22 10:53:30|527.36|523.36|527.43|523.43|527.43|523.43|527.34|523.34|15
1616410420000|2021-03-22 10:53:40|527.44|523.44|527.41|523.41|527.45|523.45|527.37|523.37|15
1616410430000|2021-03-22 10:53:50|527.38|523.38|527.43|523.43|527.5|523.5|527.36|523.36|16
1616410440000|2021-03-22 10:54:00|527.42|523.42|527.43|523.43|527.48|523.48|527.38|523.38|16
1616410450000|2021-03-22 10:54:10|527.45|523.45|527.3|523.3|527.45|523.45|527.3|523.3|14
1616410460000|2021-03-22 10:54:20|527.32|523.32|527.52|523.52|527.52|523.52|527.32|523.32|16
1616410470000|2021-03-22 10:54:30|527.49|523.49|527.44|523.44|527.49|523.49|527.42|523.42|16
1616410480000|2021-03-22 10:54:40|527.41|523.41|527.49|523.49|527.49|523.49|527.35|523.35|17
1616410490000|2021-03-22 10:54:50|527.51|523.51|527.48|523.48|527.51|523.51|527.46|523.46|13
1616410500000|2021-03-22 10:55:00|527.49|523.49|527.52|523.52|527.52|523.52|527.47|523.47|20
1616410510000|2021-03-22 10:55:10|527.5|523.5|527.82|523.82|527.82|523.82|527.5|523.5|29
1616410520000|2021-03-22 10:55:20|527.81|523.81|527.92|523.92|527.92|523.92|527.8|523.8|21
1616410530000|2021-03-22 10:55:30|527.85|523.85|528.01|524.01|528.14|524.14|527.85|523.85|26
1616410540000|2021-03-22 10:55:40|528.03|524.03|528.01|524.01|528.04|524.04|528|524|15
1616410550000|2021-03-22 10:55:50|527.97|523.97|528.05|524.05|528.06|524.06|527.97|523.97|17
1616410560000|2021-03-22 10:56:00|528.04|524.04|527.94|523.94|528.06|524.06|527.88|523.88|34
1616410570000|2021-03-22 10:56:10|527.96|523.96|527.98|523.98|528.01|524.01|527.88|523.88|30
1616410580000|2021-03-22 10:56:20|528|524|527.97|523.97|528|524|527.77|523.77|23
1616410590000|2021-03-22 10:56:30|527.98|523.98|527.92|523.92|527.98|523.98|527.84|523.84|21
1616410600000|2021-03-22 10:56:40|527.86|523.86|527.97|523.97|527.97|523.97|527.86|523.86|20
1616410610000|2021-03-22 10:56:50|527.92|523.92|528.08|524.08|528.09|524.09|527.92|523.92|23
1616410620000|2021-03-22 10:57:00|528.07|524.07|528.08|524.08|528.08|524.08|528.01|524.01|24
1616410630000|2021-03-22 10:57:10|528.07|524.07|528.09|524.09|528.09|524.09|528.06|524.06|15
1616410640000|2021-03-22 10:57:20|528.08|524.08|528|524|528.08|524.08|527.96|523.96|15
1616410650000|2021-03-22 10:57:30|528.02|524.02|527.93|523.93|528.05|524.05|527.93|523.93|26
1616410660000|2021-03-22 10:57:40|527.95|523.95|527.91|523.91|527.97|523.97|527.8|523.8|30
1616410670000|2021-03-22 10:57:50|527.9|523.9|527.87|523.87|527.91|523.91|527.8|523.8|28
1616410680000|2021-03-22 10:58:00|527.88|523.88|527.86|523.86|527.9|523.9|527.79|523.79|19
1616410690000|2021-03-22 10:58:10|527.85|523.85|528.27|524.27|528.27|524.27|527.84|523.84|23
1616410700000|2021-03-22 10:58:20|528.28|524.28|528.39|524.39|528.39|524.39|528.28|524.28|12
1616410710000|2021-03-22 10:58:30|528.4|524.4|528.26|524.26|528.4|524.4|528.21|524.21|13
1616410720000|2021-03-22 10:58:40|528.27|524.27|528.33|524.33|528.35|524.35|528.27|524.27|23
1616410730000|2021-03-22 10:58:50|528.35|524.35|528.32|524.32|528.35|524.35|528.31|524.31|11
1616410740000|2021-03-22 10:59:00|528.33|524.33|528.52|524.52|528.53|524.53|528.33|524.33|18
1616410750000|2021-03-22 10:59:10|528.51|524.51|528.37|524.37|528.51|524.51|528.37|524.37|20
1616410760000|2021-03-22 10:59:20|528.39|524.39|528.2|524.2|528.4|524.4|528.2|524.2|19
1616410770000|2021-03-22 10:59:30|528.16|524.16|528.14|524.14|528.21|524.21|528.06|524.06|32
1616410780000|2021-03-22 10:59:40|528.12|524.12|527.66|523.66|528.12|524.12|527.66|523.66|29
1616410790000|2021-03-22 10:59:50|527.7|523.7|527.66|523.66|527.8|523.8|527.58|523.58|27
1616410800000|2021-03-22 11:00:00|527.62|523.62|527.65|523.65|527.68|523.68|527.53|523.53|25
1616410810000|2021-03-22 11:00:10|527.73|523.73|527.94|523.94|527.94|523.94|527.69|523.69|20
1616410820000|2021-03-22 11:00:20|527.98|523.98|528.18|524.18|528.21|524.21|527.97|523.97|22
1616410830000|2021-03-22 11:00:30|528.17|524.17|528.21|524.21|528.28|524.28|528.12|524.12|23
1616410840000|2021-03-22 11:00:40|528.18|524.18|528.11|524.11|528.21|524.21|528.05|524.05|30
1616410850000|2021-03-22 11:00:50|528.12|524.12|528.09|524.09|528.15|524.15|528.03|524.03|22
1616410860000|2021-03-22 11:01:00|528.06|524.06|528.14|524.14|528.14|524.14|528.06|524.06|14
1616410870000|2021-03-22 11:01:10|528.13|524.13|528|524|528.13|524.13|527.95|523.95|25
1616410880000|2021-03-22 11:01:20|528.02|524.02|528.1|524.1|528.15|524.15|528.02|524.02|26
1616410890000|2021-03-22 11:01:30|528.11|524.11|527.73|523.73|528.12|524.12|527.71|523.71|25
1616410900000|2021-03-22 11:01:40|527.72|523.72|527.61|523.61|527.74|523.74|527.58|523.58|28
1616410910000|2021-03-22 11:01:50|527.59|523.59|527.62|523.62|527.66|523.66|527.53|523.53|27
1616410920000|2021-03-22 11:02:00|527.63|523.63|527.69|523.69|527.8|523.8|527.62|523.62|19
1616410930000|2021-03-22 11:02:10|527.71|523.71|527.38|523.38|527.71|523.71|527.35|523.35|24
1616410940000|2021-03-22 11:02:20|527.39|523.39|527.37|523.37|527.54|523.54|527.36|523.36|28
1616410950000|2021-03-22 11:02:30|527.35|523.35|527.17|523.17|527.35|523.35|527.14|523.14|28
1616410960000|2021-03-22 11:02:40|527.16|523.16|527.2|523.2|527.3|523.3|527.16|523.16|25
1616410970000|2021-03-22 11:02:50|527.21|523.21|527.26|523.26|527.26|523.26|527.18|523.18|25
1616410980000|2021-03-22 11:03:00|527.25|523.25|527.37|523.37|527.39|523.39|527.24|523.24|20
1616410990000|2021-03-22 11:03:10|527.38|523.38|527.38|523.38|527.4|523.4|527.37|523.37|16
1616411000000|2021-03-22 11:03:20|527.36|523.36|527.38|523.38|527.38|523.38|527.36|523.36|6
1616411010000|2021-03-22 11:03:30|527.43|523.43|527.54|523.54|527.54|523.54|527.43|523.43|22
1616411020000|2021-03-22 11:03:40|527.61|523.61|527.56|523.56|527.7|523.7|527.55|523.55|21
1616411030000|2021-03-22 11:03:50|527.55|523.55|527.71|523.71|527.71|523.71|527.55|523.55|13
1616411040000|2021-03-22 11:04:00|527.7|523.7|527.83|523.83|527.83|523.83|527.67|523.67|18
1616411050000|2021-03-22 11:04:10|527.84|523.84|528|524|528.02|524.02|527.84|523.84|21
1616411060000|2021-03-22 11:04:20|528.02|524.02|528.11|524.11|528.12|524.12|527.99|523.99|23
1616411070000|2021-03-22 11:04:30|528.13|524.13|528.31|524.31|528.33|524.33|528.13|524.13|24
1616411080000|2021-03-22 11:04:40|528.3|524.3|528.23|524.23|528.34|524.34|528.23|524.23|25
1616411090000|2021-03-22 11:04:50|528.24|524.24|528.27|524.27|528.29|524.29|528.17|524.17|16
1616411100000|2021-03-22 11:05:00|528.29|524.29|528.25|524.25|528.29|524.29|528.24|524.24|18
1616411110000|2021-03-22 11:05:10|528.3|524.3|528.19|524.19|528.31|524.31|528.18|524.18|12
1616411120000|2021-03-22 11:05:20|528.18|524.18|528.11|524.11|528.26|524.26|527.98|523.98|22
1616411130000|2021-03-22 11:05:30|528.14|524.14|528.18|524.18|528.18|524.18|528.11|524.11|21
1616411140000|2021-03-22 11:05:40|528.17|524.17|528.3|524.3|528.3|524.3|528.17|524.17|14
1616411160000|2021-03-22 11:06:00|528.29|524.29|528.39|524.39|528.44|524.44|528.29|524.29|28
1616411170000|2021-03-22 11:06:10|528.38|524.38|528.35|524.35|528.38|524.38|528.31|524.31|18
1616411180000|2021-03-22 11:06:20|528.31|524.31|528.43|524.43|528.45|524.45|528.31|524.31|13
1616411190000|2021-03-22 11:06:30|528.41|524.41|528.36|524.36|528.43|524.43|528.27|524.27|18
1616411200000|2021-03-22 11:06:40|528.35|524.35|528.32|524.32|528.37|524.37|528.27|524.27|23
1616411210000|2021-03-22 11:06:50|528.34|524.34|528.38|524.38|528.39|524.39|528.29|524.29|13
1616411220000|2021-03-22 11:07:00|528.39|524.39|528.35|524.35|528.4|524.4|528.3|524.3|16
1616411230000|2021-03-22 11:07:10|528.29|524.29|528.11|524.11|528.32|524.32|528.11|524.11|21
1616411240000|2021-03-22 11:07:20|528.12|524.12|527.99|523.99|528.12|524.12|527.97|523.97|19
1616411250000|2021-03-22 11:07:30|527.98|523.98|528.12|524.12|528.15|524.15|527.98|523.98|20
1616411260000|2021-03-22 11:07:40|528.13|524.13|528.11|524.11|528.15|524.15|528.11|524.11|11
1616411270000|2021-03-22 11:07:50|528.12|524.12|528.19|524.19|528.21|524.21|528.12|524.12|11
1616411280000|2021-03-22 11:08:00|528.17|524.17|528|524|528.17|524.17|527.99|523.99|18
1616411290000|2021-03-22 11:08:10|528.04|524.04|527.89|523.89|528.04|524.04|527.89|523.89|17
1616411300000|2021-03-22 11:08:20|527.83|523.83|527.9|523.9|527.93|523.93|527.77|523.77|11
1616411310000|2021-03-22 11:08:30|527.86|523.86|527.53|523.53|527.87|523.87|527.53|523.53|22
1616411320000|2021-03-22 11:08:40|527.54|523.54|527.54|523.54|527.62|523.62|527.52|523.52|20
1616411330000|2021-03-22 11:08:50|527.53|523.53|527.52|523.52|527.57|523.57|527.49|523.49|13
1616411340000|2021-03-22 11:09:00|527.51|523.51|527.55|523.55|527.55|523.55|527.51|523.51|12
1616411350000|2021-03-22 11:09:10|527.52|523.52|527.58|523.58|527.63|523.63|527.52|523.52|14
1616411360000|2021-03-22 11:09:20|527.59|523.59|527.68|523.68|527.73|523.73|527.59|523.59|15
1616411370000|2021-03-22 11:09:30|527.69|523.69|527.71|523.71|527.72|523.72|527.68|523.68|6
1616411380000|2021-03-22 11:09:40|527.72|523.72|527.79|523.79|527.84|523.84|527.72|523.72|11
1616411390000|2021-03-22 11:09:50|527.82|523.82|527.78|523.78|527.82|523.82|527.77|523.77|17
1616411400000|2021-03-22 11:10:00|527.82|523.82|527.8|523.8|527.82|523.82|527.78|523.78|9
1616411410000|2021-03-22 11:10:10|527.81|523.81|527.83|523.83|527.87|523.87|527.8|523.8|20
1616411420000|2021-03-22 11:10:20|527.82|523.82|527.95|523.95|527.99|523.99|527.82|523.82|14
1616411430000|2021-03-22 11:10:30|527.96|523.96|527.92|523.92|527.97|523.97|527.78|523.78|15
1616411440000|2021-03-22 11:10:40|527.95|523.95|527.98|523.98|527.98|523.98|527.93|523.93|19
1616411450000|2021-03-22 11:10:50|528|524|527.99|523.99|528|524|527.98|523.98|5
1616411460000|2021-03-22 11:11:00|528.03|524.03|528.11|524.11|528.12|524.12|528.03|524.03|20
1616411470000|2021-03-22 11:11:10|528.1|524.1|528.14|524.14|528.14|524.14|528.03|524.03|22
1616411480000|2021-03-22 11:11:20|528.17|524.17|528.42|524.42|528.42|524.42|528.15|524.15|25
1616411490000|2021-03-22 11:11:30|528.41|524.41|528.36|524.36|528.41|524.41|528.36|524.36|9
1616411500000|2021-03-22 11:11:40|528.4|524.4|528.38|524.38|528.45|524.45|528.31|524.31|12
1616411510000|2021-03-22 11:11:50|528.39|524.39|528.41|524.41|528.42|524.42|528.37|524.37|13
1616411520000|2021-03-22 11:12:00|528.38|524.38|528.21|524.21|528.42|524.42|528.21|524.21|22
1616411530000|2021-03-22 11:12:10|528.23|524.23|528.19|524.19|528.23|524.23|528.09|524.09|24
1616411540000|2021-03-22 11:12:20|528.16|524.16|528.02|524.02|528.19|524.19|528.01|524.01|17
1616411550000|2021-03-22 11:12:30|528.04|524.04|528.09|524.09|528.09|524.09|528|524|23
1616411560000|2021-03-22 11:12:40|528.08|524.08|528.08|524.08|528.1|524.1|528.07|524.07|14
1616411570000|2021-03-22 11:12:50|528.09|524.09|528.01|524.01|528.09|524.09|527.98|523.98|21
1616411580000|2021-03-22 11:13:00|527.98|523.98|527.67|523.67|527.99|523.99|527.67|523.67|15
1616411590000|2021-03-22 11:13:10|527.68|523.68|527.97|523.97|527.97|523.97|527.68|523.68|18
1616411600000|2021-03-22 11:13:20|527.96|523.96|527.96|523.96|527.99|523.99|527.93|523.93|13
1616411610000|2021-03-22 11:13:30|527.95|523.95|527.94|523.94|528|524|527.92|523.92|15
1616411620000|2021-03-22 11:13:40|528.05|524.05|527.92|523.92|528.08|524.08|527.87|523.87|23
1616411630000|2021-03-22 11:13:50|527.93|523.93|527.89|523.89|528.01|524.01|527.87|523.87|24
1616411640000|2021-03-22 11:14:00|527.9|523.9|528|524|528.01|524.01|527.9|523.9|18
1616411650000|2021-03-22 11:14:10|528.01|524.01|527.97|523.97|528.01|524.01|527.94|523.94|17
1616411660000|2021-03-22 11:14:20|527.99|523.99|528.02|524.02|528.05|524.05|527.93|523.93|14
1616411670000|2021-03-22 11:14:30|528.04|524.04|528.12|524.12|528.12|524.12|528.03|524.03|10
1616411680000|2021-03-22 11:14:40|528.11|524.11|528.13|524.13|528.14|524.14|528.09|524.09|9
1616411690000|2021-03-22 11:14:50|528.14|524.14|528.22|524.22|528.22|524.22|528.14|524.14|6
1616411700000|2021-03-22 11:15:00|528.25|524.25|528.27|524.27|528.32|524.32|528.25|524.25|20
1616411710000|2021-03-22 11:15:10|528.26|524.26|528.27|524.27|528.28|524.28|528.21|524.21|20
1616411720000|2021-03-22 11:15:20|528.28|524.28|528.26|524.26|528.32|524.32|528.24|524.24|29
1616411730000|2021-03-22 11:15:30|528.3|524.3|528.21|524.21|528.3|524.3|528.12|524.12|29
1616411740000|2021-03-22 11:15:40|528.18|524.18|527.95|523.95|528.21|524.21|527.95|523.95|25
1616411750000|2021-03-22 11:15:50|527.96|523.96|527.96|523.96|528|524|527.94|523.94|20
1616411760000|2021-03-22 11:16:00|527.97|523.97|527.94|523.94|527.98|523.98|527.94|523.94|14
1616411770000|2021-03-22 11:16:10|527.95|523.95|527.87|523.87|527.95|523.95|527.87|523.87|19
1616411780000|2021-03-22 11:16:20|527.86|523.86|527.22|523.22|527.88|523.88|527.13|523.13|20
1616411790000|2021-03-22 11:16:30|527.27|523.27|527.21|523.21|527.27|523.27|527.18|523.18|29
1616411800000|2021-03-22 11:16:40|527.2|523.2|527.1|523.1|527.24|523.24|527.07|523.07|23
1616411810000|2021-03-22 11:16:50|527.11|523.11|526.89|522.89|527.11|523.11|526.81|522.81|22
1616411820000|2021-03-22 11:17:00|526.87|522.87|527.05|523.05|527.05|523.05|526.81|522.81|25
1616411830000|2021-03-22 11:17:10|527.04|523.04|527.1|523.1|527.1|523.1|526.99|522.99|24
1616411840000|2021-03-22 11:17:20|527.07|523.07|527.13|523.13|527.13|523.13|527.07|523.07|11
1616411850000|2021-03-22 11:17:30|527.11|523.11|527.11|523.11|527.15|523.15|527.06|523.06|16
1616411860000|2021-03-22 11:17:40|527.13|523.13|527.32|523.32|527.32|523.32|527.13|523.13|17
1616411870000|2021-03-22 11:17:50|527.33|523.33|527.22|523.22|527.34|523.34|527.17|523.17|19
1616411880000|2021-03-22 11:18:00|527.21|523.21|527.22|523.22|527.23|523.23|527.2|523.2|13
1616411890000|2021-03-22 11:18:10|527.23|523.23|527.22|523.22|527.23|523.23|527.22|523.22|6
1616411900000|2021-03-22 11:18:20|527.25|523.25|527.25|523.25|527.27|523.27|527.24|523.24|7
1616411910000|2021-03-22 11:18:30|527.27|523.27|527.26|523.26|527.28|523.28|527.24|523.24|12
1616411920000|2021-03-22 11:18:40|527.24|523.24|527.39|523.39|527.54|523.54|527.24|523.24|19
1616411930000|2021-03-22 11:18:50|527.41|523.41|527.4|523.4|527.42|523.42|527.35|523.35|22
1616411940000|2021-03-22 11:19:00|527.39|523.39|527.38|523.38|527.4|523.4|527.33|523.33|16
1616411950000|2021-03-22 11:19:10|527.34|523.34|527.04|523.04|527.34|523.34|527.04|523.04|25
1616411960000|2021-03-22 11:19:20|527.03|523.03|527.17|523.17|527.19|523.19|527.02|523.02|20
1616411970000|2021-03-22 11:19:30|527.18|523.18|527.21|523.21|527.22|523.22|527.13|523.13|25
1616411980000|2021-03-22 11:19:40|527.19|523.19|527.19|523.19|527.2|523.2|527.17|523.17|10
1616411990000|2021-03-22 11:19:50|527.2|523.2|527.23|523.23|527.24|523.24|527.2|523.2|8
1616412000000|2021-03-22 11:20:00|527.22|523.22|527.51|523.51|527.51|523.51|527.21|523.21|18
1616412010000|2021-03-22 11:20:10|527.49|523.49|527.67|523.67|527.68|523.68|527.49|523.49|18
1616412020000|2021-03-22 11:20:20|527.68|523.68|527.67|523.67|527.69|523.69|527.67|523.67|10
1616412030000|2021-03-22 11:20:30|527.68|523.68|527.64|523.64|527.69|523.69|527.6|523.6|13
1616412040000|2021-03-22 11:20:40|527.62|523.62|527.81|523.81|527.82|523.82|527.61|523.61|17
1616412050000|2021-03-22 11:20:50|527.82|523.82|527.75|523.75|527.82|523.82|527.75|523.75|9
1616412060000|2021-03-22 11:21:00|527.74|523.74|527.88|523.88|527.89|523.89|527.62|523.62|26
1616412070000|2021-03-22 11:21:10|527.87|523.87|527.88|523.88|527.91|523.91|527.87|523.87|10
1616412080000|2021-03-22 11:21:20|527.87|523.87|527.95|523.95|527.95|523.95|527.87|523.87|11
1616412090000|2021-03-22 11:21:30|527.96|523.96|527.89|523.89|528|524|527.87|523.87|19
1616412100000|2021-03-22 11:21:40|527.91|523.91|527.86|523.86|527.91|523.91|527.85|523.85|14
1616412110000|2021-03-22 11:21:50|527.87|523.87|527.82|523.82|527.88|523.88|527.82|523.82|7
1616412120000|2021-03-22 11:22:00|527.83|523.83|527.83|523.83|527.83|523.83|527.82|523.82|5
1616412130000|2021-03-22 11:22:10|527.84|523.84|527.85|523.85|527.89|523.89|527.84|523.84|12
1616412140000|2021-03-22 11:22:20|527.86|523.86|527.84|523.84|527.88|523.88|527.83|523.83|15
1616412150000|2021-03-22 11:22:30|527.85|523.85|527.85|523.85|527.87|523.87|527.83|523.83|8
1616412160000|2021-03-22 11:22:40|527.87|523.87|527.83|523.83|527.88|523.88|527.76|523.76|10
1616412170000|2021-03-22 11:22:50|527.82|523.82|527.8|523.8|527.87|523.87|527.78|523.78|16
1616412180000|2021-03-22 11:23:00|527.85|523.85|527.82|523.82|527.87|523.87|527.73|523.73|21
1616412190000|2021-03-22 11:23:10|527.81|523.81|527.8|523.8|527.83|523.83|527.79|523.79|12
1616412200000|2021-03-22 11:23:20|527.79|523.79|527.86|523.86|527.86|523.86|527.78|523.78|17
1616412210000|2021-03-22 11:23:30|527.84|523.84|527.82|523.82|527.86|523.86|527.82|523.82|14
1616412220000|2021-03-22 11:23:40|527.83|523.83|527.83|523.83|527.86|523.86|527.82|523.82|5
1616412230000|2021-03-22 11:23:50|527.86|523.86|527.68|523.68|527.86|523.86|527.66|523.66|10
1616412240000|2021-03-22 11:24:00|527.67|523.67|527.53|523.53|527.69|523.69|527.53|523.53|21
1616412250000|2021-03-22 11:24:10|527.52|523.52|527.47|523.47|527.56|523.56|527.46|523.46|19
1616412260000|2021-03-22 11:24:20|527.46|523.46|527.21|523.21|527.49|523.49|527.21|523.21|15
1616412270000|2021-03-22 11:24:30|527.23|523.23|527.16|523.16|527.42|523.42|527.14|523.14|22
1616412280000|2021-03-22 11:24:40|527.14|523.14|527.17|523.17|527.2|523.2|527.14|523.14|17
1616412290000|2021-03-22 11:24:50|527.16|523.16|527.27|523.27|527.3|523.3|527.16|523.16|22
1616412300000|2021-03-22 11:25:00|527.26|523.26|527.06|523.06|527.27|523.27|527.01|523.01|20
1616412310000|2021-03-22 11:25:10|527.07|523.07|527|523|527.09|523.09|527|523|25
1616412320000|2021-03-22 11:25:20|526.99|522.99|526.87|522.87|527|523|526.84|522.84|21
1616412330000|2021-03-22 11:25:30|526.88|522.88|526.82|522.82|526.89|522.89|526.82|522.82|17
1616412340000|2021-03-22 11:25:40|526.83|522.83|526.76|522.76|526.83|522.83|526.72|522.72|20
1616412350000|2021-03-22 11:25:50|526.72|522.72|526.81|522.81|526.86|522.86|526.72|522.72|12
1616412360000|2021-03-22 11:26:00|526.8|522.8|526.63|522.63|526.8|522.8|526.62|522.62|16
1616412370000|2021-03-22 11:26:10|526.52|522.52|526.28|522.28|526.52|522.52|526.17|522.17|20
1616412380000|2021-03-22 11:26:20|526.24|522.24|526.21|522.21|526.64|522.64|526.04|522.04|26
1616412390000|2021-03-22 11:26:30|526.1|522.1|526.07|522.07|526.31|522.31|526.03|522.03|31
1616412400000|2021-03-22 11:26:40|526.06|522.06|526.14|522.14|526.18|522.18|526.05|522.05|17
1616412410000|2021-03-22 11:26:50|526.13|522.13|526.37|522.37|526.4|522.4|526.11|522.11|26
1616412420000|2021-03-22 11:27:00|526.35|522.35|526.3|522.3|526.4|522.4|526.19|522.19|38
1616412430000|2021-03-22 11:27:10|526.28|522.28|526.36|522.36|526.42|522.42|526.28|522.28|31
1616412440000|2021-03-22 11:27:20|526.39|522.39|526.43|522.43|526.44|522.44|526.37|522.37|20
1616412450000|2021-03-22 11:27:30|526.49|522.49|526.43|522.43|526.49|522.49|526.3|522.3|20
1616412460000|2021-03-22 11:27:40|526.45|522.45|526.37|522.37|526.46|522.46|526.37|522.37|20
1616412470000|2021-03-22 11:27:50|526.35|522.35|526.3|522.3|526.35|522.35|526.23|522.23|13
1616412480000|2021-03-22 11:28:00|526.27|522.27|526.05|522.05|526.27|522.27|525.83|521.83|29
1616412490000|2021-03-22 11:28:10|526.06|522.06|525.83|521.83|526.13|522.13|525.8|521.8|25
1616412500000|2021-03-22 11:28:20|525.85|521.85|525.8|521.8|525.85|521.85|525.75|521.75|12
1616412510000|2021-03-22 11:28:30|525.84|521.84|525.81|521.81|525.84|521.84|525.78|521.78|8
1616412520000|2021-03-22 11:28:40|525.78|521.78|525.59|521.59|525.93|521.93|525.58|521.58|24
1616412530000|2021-03-22 11:28:50|525.54|521.54|525.72|521.72|525.9|521.9|525.47|521.47|26
1616412540000|2021-03-22 11:29:00|525.71|521.71|525.95|521.95|525.95|521.95|525.71|521.71|21
1616412550000|2021-03-22 11:29:10|526.01|522.01|525.96|521.96|526.04|522.04|525.68|521.68|29
1616412560000|2021-03-22 11:29:20|525.93|521.93|526.23|522.23|526.23|522.23|525.93|521.93|31
1616412570000|2021-03-22 11:29:30|526.22|522.22|526.17|522.17|526.3|522.3|526.11|522.11|34
1616412580000|2021-03-22 11:29:40|526.15|522.15|526.31|522.31|526.33|522.33|526.12|522.12|30
1616412590000|2021-03-22 11:29:50|526.3|522.3|526.11|522.11|526.35|522.35|526.09|522.09|27
1616412600000|2021-03-22 11:30:00|526.1|522.1|525.91|521.91|526.12|522.12|525.85|521.85|23
1616412610000|2021-03-22 11:30:10|525.86|521.86|525.85|521.85|526.07|522.07|525.73|521.73|28
1616412620000|2021-03-22 11:30:20|525.87|521.87|525.85|521.85|525.91|521.91|525.81|521.81|24
1616412630000|2021-03-22 11:30:30|525.81|521.81|525.86|521.86|525.93|521.93|525.78|521.78|28
1616412640000|2021-03-22 11:30:40|525.85|521.85|525.95|521.95|525.95|521.95|525.83|521.83|31
1616412650000|2021-03-22 11:30:50|525.94|521.94|525.83|521.83|525.96|521.96|525.83|521.83|19
1616412660000|2021-03-22 11:31:00|525.84|521.84|525.86|521.86|525.88|521.88|525.84|521.84|14
1616412670000|2021-03-22 11:31:10|525.87|521.87|525.87|521.87|525.89|521.89|525.79|521.79|22
1616412680000|2021-03-22 11:31:20|525.88|521.88|525.86|521.86|525.88|521.88|525.84|521.84|20
1616412690000|2021-03-22 11:31:30|525.85|521.85|526.09|522.09|526.15|522.15|525.85|521.85|28
1616412700000|2021-03-22 11:31:40|526.18|522.18|526.26|522.26|526.33|522.33|526.17|522.17|29
1616412710000|2021-03-22 11:31:50|526.24|522.24|526.35|522.35|526.38|522.38|526.24|522.24|24
1616412720000|2021-03-22 11:32:00|526.37|522.37|526.38|522.38|526.44|522.44|526.35|522.35|19
1616412730000|2021-03-22 11:32:10|526.4|522.4|526.36|522.36|526.4|522.4|526.29|522.29|23
1616412740000|2021-03-22 11:32:20|526.35|522.35|526.52|522.52|526.53|522.53|526.33|522.33|17
1616412750000|2021-03-22 11:32:30|526.53|522.53|526.58|522.58|526.58|522.58|526.53|522.53|8
1616412760000|2021-03-22 11:32:40|526.57|522.57|526.84|522.84|526.86|522.86|526.52|522.52|24
1616412770000|2021-03-22 11:32:50|526.85|522.85|526.86|522.86|526.86|522.86|526.74|522.74|17
1616412780000|2021-03-22 11:33:00|526.85|522.85|527.13|523.13|527.16|523.16|526.83|522.83|21
1616412790000|2021-03-22 11:33:10|527.14|523.14|527.32|523.32|527.34|523.34|527.13|523.13|23
1616412800000|2021-03-22 11:33:20|527.33|523.33|527.27|523.27|527.33|523.33|527.27|523.27|18
1616412810000|2021-03-22 11:33:30|527.26|523.26|527.01|523.01|527.28|523.28|527.01|523.01|28
1616412820000|2021-03-22 11:33:40|527|523|527.12|523.12|527.14|523.14|526.98|522.98|27
1616412830000|2021-03-22 11:33:50|527.13|523.13|527.17|523.17|527.17|523.17|527.05|523.05|20
1616412840000|2021-03-22 11:34:00|527.19|523.19|527.07|523.07|527.19|523.19|527.07|523.07|14
1616412850000|2021-03-22 11:34:10|527.08|523.08|526.99|522.99|527.08|523.08|526.98|522.98|20
1616412860000|2021-03-22 11:34:20|526.98|522.98|527.09|523.09|527.13|523.13|526.88|522.88|19
1616412870000|2021-03-22 11:34:30|527.06|523.06|526.81|522.81|527.06|523.06|526.8|522.8|25
1616412880000|2021-03-22 11:34:40|526.82|522.82|526.97|522.97|527.08|523.08|526.82|522.82|21
1616412890000|2021-03-22 11:34:50|526.95|522.95|526.93|522.93|526.97|522.97|526.93|522.93|11
1616412900000|2021-03-22 11:35:00|526.95|522.95|526.74|522.74|526.97|522.97|526.74|522.74|18
1616412910000|2021-03-22 11:35:10|526.76|522.76|526.73|522.73|526.76|522.76|526.5|522.5|22
1616412920000|2021-03-22 11:35:20|526.72|522.72|526.75|522.75|526.75|522.75|526.68|522.68|21
1616412930000|2021-03-22 11:35:30|526.76|522.76|526.78|522.78|526.78|522.78|526.75|522.75|11
1616412940000|2021-03-22 11:35:40|526.76|522.76|526.94|522.94|526.95|522.95|526.75|522.75|23
1616412950000|2021-03-22 11:35:50|526.92|522.92|527.12|523.12|527.12|523.12|526.92|522.92|12
1616412960000|2021-03-22 11:36:00|527.11|523.11|527.09|523.09|527.12|523.12|527.09|523.09|5
1616412970000|2021-03-22 11:36:10|527.1|523.1|527.19|523.19|527.21|523.21|527.1|523.1|23
1616412980000|2021-03-22 11:36:20|527.21|523.21|527.21|523.21|527.22|523.22|527.19|523.19|12
1616412990000|2021-03-22 11:36:30|527.2|523.2|527.22|523.22|527.22|523.22|527.2|523.2|11
1616413000000|2021-03-22 11:36:40|527.21|523.21|527.25|523.25|527.26|523.26|527.21|523.21|10
1616413010000|2021-03-22 11:36:50|527.28|523.28|527.28|523.28|527.31|523.31|527.24|523.24|20
1616413020000|2021-03-22 11:37:00|527.3|523.3|527.17|523.17|527.3|523.3|527.11|523.11|15
1616413030000|2021-03-22 11:37:10|527.15|523.15|527.19|523.19|527.26|523.26|527.14|523.14|19
1616413040000|2021-03-22 11:37:20|527.22|523.22|527.12|523.12|527.25|523.25|527.12|523.12|22
1616413050000|2021-03-22 11:37:30|527.1|523.1|526.99|522.99|527.11|523.11|526.99|522.99|15
1616413060000|2021-03-22 11:37:40|526.98|522.98|527.04|523.04|527.05|523.05|526.97|522.97|12
1616413070000|2021-03-22 11:37:50|527.01|523.01|527.18|523.18|527.2|523.2|526.97|522.97|20
1616413080000|2021-03-22 11:38:00|527.15|523.15|527.07|523.07|527.15|523.15|527.01|523.01|8
1616413090000|2021-03-22 11:38:10|527.06|523.06|527.1|523.1|527.12|523.12|527.05|523.05|12
1616413100000|2021-03-22 11:38:20|527.09|523.09|527.08|523.08|527.1|523.1|527.07|523.07|14
1616413110000|2021-03-22 11:38:30|527.07|523.07|527.1|523.1|527.13|523.13|527.07|523.07|15
1616413120000|2021-03-22 11:38:40|527.09|523.09|526.96|522.96|527.09|523.09|526.9|522.9|23
1616413130000|2021-03-22 11:38:50|526.95|522.95|527.07|523.07|527.07|523.07|526.95|522.95|15
1616413140000|2021-03-22 11:39:00|527.06|523.06|527.01|523.01|527.06|523.06|527.01|523.01|9
1616413150000|2021-03-22 11:39:10|526.97|522.97|526.99|522.99|526.99|522.99|526.96|522.96|14
1616413160000|2021-03-22 11:39:20|526.98|522.98|526.99|522.99|527|523|526.96|522.96|8
1616413170000|2021-03-22 11:39:30|526.98|522.98|527|523|527.01|523.01|526.98|522.98|7
1616413180000|2021-03-22 11:39:40|527.01|523.01|527.01|523.01|527.02|523.02|527|523|5
1616413190000|2021-03-22 11:39:50|527|523|527.01|523.01|527.01|523.01|527|523|4
1616413200000|2021-03-22 11:40:00|527|523|526.75|522.75|527|523|526.72|522.72|16
1616413210000|2021-03-22 11:40:10|526.78|522.78|526.78|522.78|526.9|522.9|526.71|522.71|25
1616413220000|2021-03-22 11:40:20|526.77|522.77|526.68|522.68|526.77|522.77|526.59|522.59|28
1616413230000|2021-03-22 11:40:30|526.67|522.67|526.5|522.5|526.7|522.7|526.5|522.5|13
1616413240000|2021-03-22 11:40:40|526.52|522.52|526.49|522.49|526.52|522.52|526.47|522.47|12
1616413250000|2021-03-22 11:40:50|526.48|522.48|526.6|522.6|526.6|522.6|526.48|522.48|22
1616413260000|2021-03-22 11:41:00|526.61|522.61|526.72|522.72|526.72|522.72|526.6|522.6|13
1616413270000|2021-03-22 11:41:10|526.76|522.76|526.92|522.92|526.93|522.93|526.74|522.74|22
1616413280000|2021-03-22 11:41:20|526.91|522.91|527.12|523.12|527.15|523.15|526.91|522.91|21
1616413290000|2021-03-22 11:41:30|527.1|523.1|527.15|523.15|527.15|523.15|527.1|523.1|21
1616413300000|2021-03-22 11:41:40|527.12|523.12|527.13|523.13|527.15|523.15|527.12|523.12|6
1616413310000|2021-03-22 11:41:50|527.14|523.14|527.3|523.3|527.3|523.3|527.11|523.11|17
1616413320000|2021-03-22 11:42:00|527.29|523.29|527.65|523.65|527.65|523.65|527.29|523.29|29
1616413330000|2021-03-22 11:42:10|527.69|523.69|527.62|523.62|527.79|523.79|527.61|523.61|21
1616413340000|2021-03-22 11:42:20|527.59|523.59|527.46|523.46|527.59|523.59|527.43|523.43|19
1616413350000|2021-03-22 11:42:30|527.45|523.45|527.64|523.64|527.65|523.65|527.36|523.36|28
1616413360000|2021-03-22 11:42:40|527.65|523.65|527.57|523.57|527.65|523.65|527.53|523.53|20
1616413370000|2021-03-22 11:42:50|527.56|523.56|527.58|523.58|527.62|523.62|527.54|523.54|21
1616413380000|2021-03-22 11:43:00|527.57|523.57|527.51|523.51|527.58|523.58|527.5|523.5|11
1616413390000|2021-03-22 11:43:10|527.52|523.52|527.46|523.46|527.52|523.52|527.45|523.45|16
1616413400000|2021-03-22 11:43:20|527.47|523.47|527.41|523.41|527.47|523.47|527.16|523.16|33
1616413410000|2021-03-22 11:43:30|527.45|523.45|527.55|523.55|527.55|523.55|527.45|523.45|17
1616413420000|2021-03-22 11:43:40|527.54|523.54|527.58|523.58|527.61|523.61|527.54|523.54|16
1616413430000|2021-03-22 11:43:50|527.56|523.56|527.55|523.55|527.59|523.59|527.55|523.55|19
1616413440000|2021-03-22 11:44:00|527.54|523.54|527.47|523.47|527.55|523.55|527.46|523.46|18
1616413450000|2021-03-22 11:44:10|527.5|523.5|527.49|523.49|527.54|523.54|527.48|523.48|21
1616413460000|2021-03-22 11:44:20|527.48|523.48|527.55|523.55|527.56|523.56|527.48|523.48|19
1616413470000|2021-03-22 11:44:30|527.53|523.53|527.55|523.55|527.58|523.58|527.51|523.51|25
1616413480000|2021-03-22 11:44:40|527.57|523.57|527.72|523.72|527.72|523.72|527.57|523.57|19
1616413490000|2021-03-22 11:44:50|527.73|523.73|527.72|523.72|527.77|523.77|527.7|523.7|19
1616413500000|2021-03-22 11:45:00|527.71|523.71|527.58|523.58|527.75|523.75|527.57|523.57|18
1616413510000|2021-03-22 11:45:10|527.61|523.61|527.72|523.72|527.81|523.81|527.61|523.61|21
1616413520000|2021-03-22 11:45:20|527.71|523.71|527.78|523.78|527.83|523.83|527.71|523.71|17
1616413530000|2021-03-22 11:45:30|527.81|523.81|527.81|523.81|527.82|523.82|527.78|523.78|18
1616413540000|2021-03-22 11:45:40|527.8|523.8|527.81|523.81|527.83|523.83|527.8|523.8|6
1616413550000|2021-03-22 11:45:50|527.79|523.79|527.89|523.89|527.89|523.89|527.78|523.78|15
1616413560000|2021-03-22 11:46:00|527.93|523.93|528.01|524.01|528.01|524.01|527.93|523.93|15
1616413570000|2021-03-22 11:46:10|528|524|528.08|524.08|528.08|524.08|527.97|523.97|12
1616413580000|2021-03-22 11:46:20|528.07|524.07|528.1|524.1|528.1|524.1|528.03|524.03|17
1616413590000|2021-03-22 11:46:30|528.11|524.11|528.12|524.12|528.19|524.19|528.08|524.08|26
1616413600000|2021-03-22 11:46:40|528.11|524.11|528.08|524.08|528.21|524.21|528.08|524.08|23
1616413610000|2021-03-22 11:46:50|528.13|524.13|527.94|523.94|528.13|524.13|527.94|523.94|26
1616413620000|2021-03-22 11:47:00|527.93|523.93|527.78|523.78|527.93|523.93|527.78|523.78|20
1616413630000|2021-03-22 11:47:10|527.81|523.81|527.79|523.79|527.84|523.84|527.78|523.78|24
1616413640000|2021-03-22 11:47:20|527.77|523.77|527.63|523.63|527.82|523.82|527.58|523.58|25
1616413650000|2021-03-22 11:47:30|527.64|523.64|527.47|523.47|527.65|523.65|527.44|523.44|16
1616413660000|2021-03-22 11:47:40|527.48|523.48|527.42|523.42|527.51|523.51|527.42|523.42|20
1616413670000|2021-03-22 11:47:50|527.4|523.4|527.4|523.4|527.44|523.44|527.38|523.38|23
1616413680000|2021-03-22 11:48:00|527.41|523.41|527.4|523.4|527.42|523.42|527.37|523.37|17
1616413690000|2021-03-22 11:48:10|527.38|523.38|527.4|523.4|527.43|523.43|527.38|523.38|6
1616413700000|2021-03-22 11:48:20|527.41|523.41|527.43|523.43|527.44|523.44|527.39|523.39|8
1616413710000|2021-03-22 11:48:30|527.4|523.4|527.31|523.31|527.4|523.4|527.29|523.29|11
1616413720000|2021-03-22 11:48:40|527.27|523.27|527.2|523.2|527.27|523.27|527.17|523.17|16
1616413730000|2021-03-22 11:48:50|527.18|523.18|527.22|523.22|527.24|523.24|527.14|523.14|20
1616413740000|2021-03-22 11:49:00|527.23|523.23|527.08|523.08|527.24|523.24|527.08|523.08|19
1616413750000|2021-03-22 11:49:10|527.06|523.06|527.11|523.11|527.18|523.18|527.06|523.06|22
1616413760000|2021-03-22 11:49:20|527.1|523.1|527.17|523.17|527.29|523.29|527.1|523.1|21
1616413770000|2021-03-22 11:49:30|527.18|523.18|527.36|523.36|527.49|523.49|527.17|523.17|29
1616413780000|2021-03-22 11:49:40|527.37|523.37|527.35|523.35|527.41|523.41|527.26|523.26|24
1616413790000|2021-03-22 11:49:50|527.32|523.32|527.41|523.41|527.45|523.45|527.31|523.31|25
1616413800000|2021-03-22 11:50:00|527.44|523.44|527.33|523.33|527.45|523.45|527.29|523.29|24
1616413810000|2021-03-22 11:50:10|527.28|523.28|527.28|523.28|527.36|523.36|527.27|523.27|15
1616413820000|2021-03-22 11:50:20|527.27|523.27|527.25|523.25|527.27|523.27|527.11|523.11|23
1616413830000|2021-03-22 11:50:30|527.28|523.28|527.23|523.23|527.3|523.3|527.22|523.22|21
1616413840000|2021-03-22 11:50:40|527.22|523.22|527.08|523.08|527.22|523.22|527.08|523.08|22
1616413850000|2021-03-22 11:50:50|527.11|523.11|527.27|523.27|527.3|523.3|527.11|523.11|24
1616413860000|2021-03-22 11:51:00|527.3|523.3|527.06|523.06|527.32|523.32|527.06|523.06|19
1616413870000|2021-03-22 11:51:10|527.03|523.03|526.96|522.96|527.03|523.03|526.96|522.96|20
1616413880000|2021-03-22 11:51:20|526.99|522.99|527.18|523.18|527.19|523.19|526.98|522.98|26
1616413890000|2021-03-22 11:51:30|527.19|523.19|527.23|523.23|527.28|523.28|527.15|523.15|14
1616413900000|2021-03-22 11:51:40|527.25|523.25|527.21|523.21|527.29|523.29|527.12|523.12|27
1616413910000|2021-03-22 11:51:50|527.22|523.22|527.45|523.45|527.45|523.45|527.22|523.22|22
1616413920000|2021-03-22 11:52:00|527.29|523.29|527.5|523.5|527.52|523.52|527.28|523.28|20
1616413930000|2021-03-22 11:52:10|527.51|523.51|527.7|523.7|527.7|523.7|527.51|523.51|15
1616413940000|2021-03-22 11:52:20|527.69|523.69|527.77|523.77|527.93|523.93|527.69|523.69|28
1616413950000|2021-03-22 11:52:30|527.76|523.76|527.55|523.55|527.79|523.79|527.55|523.55|20
1616413960000|2021-03-22 11:52:40|527.56|523.56|527.5|523.5|527.64|523.64|527.5|523.5|25
1616413970000|2021-03-22 11:52:50|527.52|523.52|527.45|523.45|527.59|523.59|527.42|523.42|29
1616413980000|2021-03-22 11:53:00|527.46|523.46|527.19|523.19|527.46|523.46|527.19|523.19|25
1616413990000|2021-03-22 11:53:10|527.16|523.16|527.09|523.09|527.16|523.16|527.08|523.08|15
1616414000000|2021-03-22 11:53:20|527.11|523.11|526.95|522.95|527.11|523.11|526.92|522.92|13
1616414010000|2021-03-22 11:53:30|526.96|522.96|526.94|522.94|527.12|523.12|526.94|522.94|27
1616414020000|2021-03-22 11:53:40|526.95|522.95|527.01|523.01|527.09|523.09|526.93|522.93|25
1616414030000|2021-03-22 11:53:50|527.02|523.02|527.05|523.05|527.06|523.06|527.01|523.01|18
1616414040000|2021-03-22 11:54:00|527.02|523.02|527.21|523.21|527.5|523.5|527.02|523.02|26
1616414050000|2021-03-22 11:54:10|527.2|523.2|527.08|523.08|527.21|523.21|527.05|523.05|29
1616414060000|2021-03-22 11:54:20|527.07|523.07|527.1|523.1|527.13|523.13|526.99|522.99|24
1616414070000|2021-03-22 11:54:30|527.11|523.11|527.32|523.32|527.33|523.33|527.11|523.11|15
1616414080000|2021-03-22 11:54:40|527.34|523.34|527.27|523.27|527.35|523.35|527.18|523.18|25
1616414090000|2021-03-22 11:54:50|527.26|523.26|527.25|523.25|527.33|523.33|527.22|523.22|19
1616414100000|2021-03-22 11:55:00|527.27|523.27|527.32|523.32|527.32|523.32|527.25|523.25|21
1616414110000|2021-03-22 11:55:10|527.33|523.33|527.33|523.33|527.34|523.34|527.29|523.29|21
1616414120000|2021-03-22 11:55:20|527.29|523.29|527.29|523.29|527.31|523.31|527.23|523.23|22
1616414130000|2021-03-22 11:55:30|527.26|523.26|527.09|523.09|527.28|523.28|527.09|523.09|17
1616414140000|2021-03-22 11:55:40|527.07|523.07|527.12|523.12|527.12|523.12|527.05|523.05|6
1616414150000|2021-03-22 11:55:50|527.13|523.13|527.11|523.11|527.13|523.13|527.06|523.06|15
1616414160000|2021-03-22 11:56:00|527.12|523.12|527.12|523.12|527.12|523.12|527.09|523.09|14
1616414170000|2021-03-22 11:56:10|527.11|523.11|527.11|523.11|527.2|523.2|527.1|523.1|26
1616414180000|2021-03-22 11:56:20|527.12|523.12|527.05|523.05|527.14|523.14|527.04|523.04|16
1616414190000|2021-03-22 11:56:30|527.06|523.06|527.04|523.04|527.09|523.09|527.03|523.03|17
1616414200000|2021-03-22 11:56:40|527.03|523.03|527.03|523.03|527.05|523.05|527.03|523.03|19
1616414210000|2021-03-22 11:56:50|527.05|523.05|527.02|523.02|527.05|523.05|527.01|523.01|11
1616414220000|2021-03-22 11:57:00|527.06|523.06|527.14|523.14|527.22|523.22|527.05|523.05|24
1616414230000|2021-03-22 11:57:10|527.18|523.18|527.19|523.19|527.22|523.22|527.15|523.15|20
1616414240000|2021-03-22 11:57:20|527.2|523.2|527.19|523.19|527.22|523.22|527.18|523.18|13
1616414250000|2021-03-22 11:57:30|527.22|523.22|527.12|523.12|527.22|523.22|527.09|523.09|18
1616414260000|2021-03-22 11:57:40|527.11|523.11|527.19|523.19|527.19|523.19|527.1|523.1|21
1616414270000|2021-03-22 11:57:50|527.16|523.16|527.16|523.16|527.19|523.19|527.12|523.12|20
1616414280000|2021-03-22 11:58:00|527.12|523.12|527.15|523.15|527.16|523.16|527.12|523.12|14
1616414290000|2021-03-22 11:58:10|527.12|523.12|527.18|523.18|527.2|523.2|527.12|523.12|17
1616414300000|2021-03-22 11:58:20|527.19|523.19|527.29|523.29|527.29|523.29|527.17|523.17|22
1616414310000|2021-03-22 11:58:30|527.32|523.32|527.28|523.28|527.32|523.32|527.25|523.25|21
1616414320000|2021-03-22 11:58:40|527.31|523.31|527.36|523.36|527.36|523.36|527.28|523.28|17
1616414330000|2021-03-22 11:58:50|527.35|523.35|527.37|523.37|527.37|523.37|527.34|523.34|9
1616414340000|2021-03-22 11:59:00|527.36|523.36|527.34|523.34|527.36|523.36|527.31|523.31|17
1616414350000|2021-03-22 11:59:10|527.33|523.33|527.39|523.39|527.41|523.41|527.33|523.33|22
1616414360000|2021-03-22 11:59:20|527.41|523.41|527.43|523.43|527.44|523.44|527.39|523.39|21
1616414370000|2021-03-22 11:59:30|527.42|523.42|527.32|523.32|527.42|523.42|527.32|523.32|19
1616414380000|2021-03-22 11:59:40|527.31|523.31|527.23|523.23|527.34|523.34|527.23|523.23|16
1616414390000|2021-03-22 11:59:50|527.25|523.25|527.2|523.2|527.25|523.25|527.2|523.2|7
1616414400000|2021-03-22 12:00:00|527.21|523.21|527.39|523.39|527.39|523.39|527.19|523.19|18
1616414410000|2021-03-22 12:00:10|527.34|523.34|527.24|523.24|527.36|523.36|527.23|523.23|23
1616414420000|2021-03-22 12:00:20|527.18|523.18|527.11|523.11|527.18|523.18|527.11|523.11|7
1616414430000|2021-03-22 12:00:30|527.12|523.12|527.11|523.11|527.12|523.12|527.11|523.11|4
1616414440000|2021-03-22 12:00:40|527.12|523.12|527.11|523.11|527.12|523.12|527.08|523.08|7
1616414450000|2021-03-22 12:00:50|527.1|523.1|527.11|523.11|527.13|523.13|527.07|523.07|18
1616414460000|2021-03-22 12:01:00|527.12|523.12|527.23|523.23|527.28|523.28|527.08|523.08|28
1616414470000|2021-03-22 12:01:10|527.25|523.25|527.24|523.24|527.25|523.25|527.22|523.22|12
1616414480000|2021-03-22 12:01:20|527.22|523.22|527.14|523.14|527.23|523.23|527.14|523.14|14
1616414490000|2021-03-22 12:01:30|527.12|523.12|526.96|522.96|527.12|523.12|526.94|522.94|20
1616414500000|2021-03-22 12:01:40|526.92|522.92|526.93|522.93|526.99|522.99|526.92|522.92|24
1616414510000|2021-03-22 12:01:50|526.94|522.94|526.94|522.94|527.01|523.01|526.9|522.9|23
1616414520000|2021-03-22 12:02:00|526.96|522.96|527.08|523.08|527.11|523.11|526.96|522.96|26
1616414530000|2021-03-22 12:02:10|527.09|523.09|527.11|523.11|527.13|523.13|527.05|523.05|23
1616414540000|2021-03-22 12:02:20|527.12|523.12|527.1|523.1|527.12|523.12|527.1|523.1|3
1616414550000|2021-03-22 12:02:30|527.08|523.08|526.89|522.89|527.08|523.08|526.88|522.88|23
1616414560000|2021-03-22 12:02:40|526.88|522.88|526.92|522.92|526.95|522.95|526.83|522.83|23
1616414570000|2021-03-22 12:02:50|526.9|522.9|526.91|522.91|526.94|522.94|526.84|522.84|22
1616414580000|2021-03-22 12:03:00|526.9|522.9|526.82|522.82|526.99|522.99|526.82|522.82|26
1616414590000|2021-03-22 12:03:10|526.84|522.84|526.84|522.84|527.07|523.07|526.84|522.84|20
1616414600000|2021-03-22 12:03:20|526.83|522.83|526.83|522.83|526.97|522.97|526.83|522.83|23
1616414610000|2021-03-22 12:03:30|526.84|522.84|526.91|522.91|527.02|523.02|526.82|522.82|17
1616414620000|2021-03-22 12:03:40|526.94|522.94|526.79|522.79|526.96|522.96|526.78|522.78|24
1616414630000|2021-03-22 12:03:50|526.78|522.78|526.82|522.82|526.88|522.88|526.78|522.78|15
1616414640000|2021-03-22 12:04:00|526.81|522.81|526.68|522.68|526.81|522.81|526.68|522.68|20
1616414650000|2021-03-22 12:04:10|526.63|522.63|526.44|522.44|526.63|522.63|526.42|522.42|27
1616414660000|2021-03-22 12:04:20|526.43|522.43|526.53|522.53|526.64|522.64|526.43|522.43|23
1616414670000|2021-03-22 12:04:30|526.56|522.56|526.52|522.52|526.73|522.73|526.48|522.48|25
1616414680000|2021-03-22 12:04:40|526.51|522.51|526.39|522.39|526.52|522.52|526.38|522.38|26
1616414690000|2021-03-22 12:04:50|526.42|522.42|526.58|522.58|526.67|522.67|526.38|522.38|25
1616414700000|2021-03-22 12:05:00|526.6|522.6|526.8|522.8|526.8|522.8|526.6|522.6|24
1616414710000|2021-03-22 12:05:10|526.81|522.81|527.06|523.06|527.1|523.1|526.79|522.79|21
1616414720000|2021-03-22 12:05:20|527.1|523.1|527.56|523.56|527.56|523.56|527.1|523.1|25
1616414730000|2021-03-22 12:05:30|527.57|523.57|527.43|523.43|527.63|523.63|527.33|523.33|26
1616414740000|2021-03-22 12:05:40|527.47|523.47|527.57|523.57|527.61|523.61|527.45|523.45|25
1616414750000|2021-03-22 12:05:50|527.53|523.53|527.57|523.57|527.57|523.57|527.51|523.51|14
1616414760000|2021-03-22 12:06:00|527.54|523.54|527.51|523.51|527.56|523.56|527.33|523.33|26
1616414770000|2021-03-22 12:06:10|527.5|523.5|527.56|523.56|527.57|523.57|527.42|523.42|22
1616414780000|2021-03-22 12:06:20|527.55|523.55|527.54|523.54|527.58|523.58|527.51|523.51|12
1616414790000|2021-03-22 12:06:30|527.52|523.52|527.31|523.31|527.54|523.54|527.29|523.29|24
1616414800000|2021-03-22 12:06:40|527.26|523.26|527.24|523.24|527.63|523.63|527.22|523.22|25
1616414810000|2021-03-22 12:06:50|527.23|523.23|527.12|523.12|527.3|523.3|527.1|523.1|22
1616414820000|2021-03-22 12:07:00|527.11|523.11|527.12|523.12|527.37|523.37|527.1|523.1|30
1616414830000|2021-03-22 12:07:10|527.11|523.11|526.88|522.88|527.14|523.14|526.87|522.87|25
1616414840000|2021-03-22 12:07:20|526.87|522.87|526.69|522.69|526.9|522.9|526.69|522.69|23
1616414850000|2021-03-22 12:07:30|526.67|522.67|526.4|522.4|526.73|522.73|526.4|522.4|27
1616414860000|2021-03-22 12:07:40|526.41|522.41|526.33|522.33|526.41|522.41|526.32|522.32|18
1616414870000|2021-03-22 12:07:50|526.32|522.32|526.31|522.31|526.59|522.59|526.3|522.3|21
1616414880000|2021-03-22 12:08:00|526.3|522.3|526.54|522.54|526.6|522.6|526.3|522.3|22
1616414890000|2021-03-22 12:08:10|526.53|522.53|526.39|522.39|526.57|522.57|526.39|522.39|24
1616414900000|2021-03-22 12:08:20|526.41|522.41|526.54|522.54|526.55|522.55|526.36|522.36|22
1616414910000|2021-03-22 12:08:30|526.55|522.55|526.5|522.5|526.63|522.63|526.49|522.49|23
1616414920000|2021-03-22 12:08:40|526.52|522.52|526.44|522.44|526.55|522.55|526.43|522.43|20
1616414930000|2021-03-22 12:08:50|526.45|522.45|526.44|522.44|526.49|522.49|526.44|522.44|14
1616414940000|2021-03-22 12:09:00|526.45|522.45|526.24|522.24|526.54|522.54|526.21|522.21|28
1616414950000|2021-03-22 12:09:10|526.25|522.25|526.1|522.1|526.25|522.25|526.1|522.1|23
1616414960000|2021-03-22 12:09:20|526.06|522.06|526.08|522.08|526.48|522.48|525.94|521.94|35
1616414970000|2021-03-22 12:09:30|526.11|522.11|526.1|522.1|526.49|522.49|526.07|522.07|35
1616414980000|2021-03-22 12:09:40|526.11|522.11|526.26|522.26|526.35|522.35|526.11|522.11|20
1616414990000|2021-03-22 12:09:50|526.25|522.25|526.38|522.38|526.38|522.38|526.23|522.23|13
1616415000000|2021-03-22 12:10:00|526.4|522.4|526.4|522.4|526.4|522.4|526.37|522.37|7
1616415010000|2021-03-22 12:10:10|526.39|522.39|526.43|522.43|526.49|522.49|526.3|522.3|31
1616415020000|2021-03-22 12:10:20|526.42|522.42|526.31|522.31|526.45|522.45|526.3|522.3|31
1616415030000|2021-03-22 12:10:30|526.34|522.34|526.21|522.21|526.34|522.34|526.03|522.03|27
1616415040000|2021-03-22 12:10:40|526.11|522.11|526.11|522.11|526.13|522.13|526.05|522.05|18
1616415050000|2021-03-22 12:10:50|526.16|522.16|526.05|522.05|526.17|522.17|526.03|522.03|20
1616415060000|2021-03-22 12:11:00|526.07|522.07|526.24|522.24|526.26|522.26|526.02|522.02|25
1616415070000|2021-03-22 12:11:10|526.25|522.25|526.45|522.45|526.45|522.45|526.14|522.14|27
1616415080000|2021-03-22 12:11:20|526.41|522.41|526.34|522.34|526.41|522.41|526.11|522.11|31
1616415090000|2021-03-22 12:11:30|526.38|522.38|526.24|522.24|526.41|522.41|526.14|522.14|25
1616415100000|2021-03-22 12:11:40|526.29|522.29|526.34|522.34|526.39|522.39|526.29|522.29|23
1616415110000|2021-03-22 12:11:50|526.35|522.35|526.41|522.41|526.42|522.42|526.28|522.28|25
1616415120000|2021-03-22 12:12:00|526.4|522.4|526.36|522.36|526.41|522.41|526.26|522.26|32
1616415130000|2021-03-22 12:12:10|526.37|522.37|526.39|522.39|526.4|522.4|526.33|522.33|24
1616415140000|2021-03-22 12:12:20|526.5|522.5|526.27|522.27|526.58|522.58|526.26|522.26|31
1616415150000|2021-03-22 12:12:30|526.28|522.28|525.97|521.97|526.28|522.28|525.97|521.97|36
1616415160000|2021-03-22 12:12:40|525.96|521.96|526.02|522.02|526.12|522.12|525.84|521.84|26
1616415170000|2021-03-22 12:12:50|526.03|522.03|526.02|522.02|526.04|522.04|525.96|521.96|27
1616415180000|2021-03-22 12:13:00|526.01|522.01|526.06|522.06|526.18|522.18|526|522|29
1616415190000|2021-03-22 12:13:10|526.07|522.07|526.21|522.21|526.21|522.21|526.03|522.03|30
1616415200000|2021-03-22 12:13:20|526.22|522.22|526.25|522.25|526.33|522.33|526.21|522.21|23
1616415210000|2021-03-22 12:13:30|526.23|522.23|526.19|522.19|526.23|522.23|526.17|522.17|19
1616415220000|2021-03-22 12:13:40|526.21|522.21|526.31|522.31|526.33|522.33|526.21|522.21|19
1616415230000|2021-03-22 12:13:50|526.3|522.3|526.27|522.27|526.3|522.3|526.2|522.2|14
1616415240000|2021-03-22 12:14:00|526.29|522.29|526.44|522.44|526.51|522.51|526.29|522.29|24
1616415250000|2021-03-22 12:14:10|526.45|522.45|526.53|522.53|526.54|522.54|526.38|522.38|26
1616415260000|2021-03-22 12:14:20|526.59|522.59|526.5|522.5|526.59|522.59|526.5|522.5|15
1616415270000|2021-03-22 12:14:30|526.51|522.51|526.47|522.47|526.51|522.51|526.47|522.47|5
1616415280000|2021-03-22 12:14:40|526.49|522.49|526.22|522.22|526.49|522.49|526.22|522.22|21
1616415290000|2021-03-22 12:14:50|526.21|522.21|525.97|521.97|526.24|522.24|525.97|521.97|23
1616415300000|2021-03-22 12:15:00|525.98|521.98|525.92|521.92|525.98|521.98|525.84|521.84|11
1616415310000|2021-03-22 12:15:10|525.91|521.91|525.73|521.73|525.92|521.92|525.67|521.67|13
1616415320000|2021-03-22 12:15:20|525.72|521.72|525.87|521.87|525.91|521.91|525.72|521.72|24
1616415330000|2021-03-22 12:15:30|525.88|521.88|525.73|521.73|525.91|521.91|525.64|521.64|22
1616415340000|2021-03-22 12:15:40|525.72|521.72|525.75|521.75|525.77|521.77|525.7|521.7|18
1616415350000|2021-03-22 12:15:50|525.76|521.76|525.76|521.76|525.78|521.78|525.75|521.75|14
1616415360000|2021-03-22 12:16:00|525.75|521.75|525.8|521.8|525.83|521.83|525.67|521.67|27
1616415370000|2021-03-22 12:16:10|525.79|521.79|526.01|522.01|526.01|522.01|525.79|521.79|18
1616415380000|2021-03-22 12:16:20|526|522|526.16|522.16|526.21|522.21|526|522|25
1616415390000|2021-03-22 12:16:30|526.17|522.17|526.23|522.23|526.23|522.23|526.17|522.17|9
1616415400000|2021-03-22 12:16:40|526.21|522.21|526.44|522.44|526.46|522.46|526.19|522.19|17
1616415410000|2021-03-22 12:16:50|526.46|522.46|526.35|522.35|526.49|522.49|526.33|522.33|22
1616415420000|2021-03-22 12:17:00|526.36|522.36|526.45|522.45|526.5|522.5|526.3|522.3|28
1616415430000|2021-03-22 12:17:10|526.51|522.51|526.55|522.55|526.58|522.58|526.5|522.5|19
1616415440000|2021-03-22 12:17:20|526.57|522.57|526.61|522.61|526.63|522.63|526.56|522.56|12
1616415450000|2021-03-22 12:17:30|526.62|522.62|526.69|522.69|526.74|522.74|526.61|522.61|14
1616415460000|2021-03-22 12:17:40|526.71|522.71|526.77|522.77|526.77|522.77|526.71|522.71|17
1616415470000|2021-03-22 12:17:50|526.76|522.76|526.64|522.64|526.77|522.77|526.64|522.64|18
1616415480000|2021-03-22 12:18:00|526.63|522.63|526.39|522.39|526.63|522.63|526.38|522.38|21
1616415490000|2021-03-22 12:18:10|526.4|522.4|526.45|522.45|526.58|522.58|526.4|522.4|22
1616415500000|2021-03-22 12:18:20|526.47|522.47|526.47|522.47|526.53|522.53|526.45|522.45|16
1616415510000|2021-03-22 12:18:30|526.46|522.46|526.46|522.46|526.52|522.52|526.46|522.46|16
1616415520000|2021-03-22 12:18:40|526.44|522.44|526.35|522.35|526.45|522.45|526.25|522.25|23
1616415530000|2021-03-22 12:18:50|526.33|522.33|526.37|522.37|526.38|522.38|526.33|522.33|14
1616415540000|2021-03-22 12:19:00|526.39|522.39|526.34|522.34|526.39|522.39|526.33|522.33|13
1616415550000|2021-03-22 12:19:10|526.35|522.35|526.42|522.42|526.48|522.48|526.34|522.34|21
1616415560000|2021-03-22 12:19:20|526.41|522.41|526.34|522.34|526.41|522.41|526.34|522.34|14
1616415570000|2021-03-22 12:19:30|526.32|522.32|526.3|522.3|526.35|522.35|526.29|522.29|18
1616415580000|2021-03-22 12:19:40|526.29|522.29|526.14|522.14|526.3|522.3|526.13|522.13|23
1616415590000|2021-03-22 12:19:50|526.15|522.15|526.14|522.14|526.17|522.17|526.14|522.14|19
1616415600000|2021-03-22 12:20:00|526.16|522.16|526.1|522.1|526.29|522.29|526.05|522.05|20
1616415610000|2021-03-22 12:20:10|526.11|522.11|526.09|522.09|526.17|522.17|526.07|522.07|26
1616415620000|2021-03-22 12:20:20|526.1|522.1|526.08|522.08|526.15|522.15|526.07|522.07|20
1616415630000|2021-03-22 12:20:30|526.06|522.06|526.07|522.07|526.09|522.09|526.05|522.05|12
1616415640000|2021-03-22 12:20:40|526.08|522.08|526.1|522.1|526.18|522.18|526.06|522.06|26
1616415650000|2021-03-22 12:20:50|526.11|522.11|526.14|522.14|526.16|522.16|526.09|522.09|18
1616415660000|2021-03-22 12:21:00|526.15|522.15|526.27|522.27|526.27|522.27|526.11|522.11|17
1616415670000|2021-03-22 12:21:10|526.24|522.24|526.27|522.27|526.29|522.29|526.23|522.23|10
1616415680000|2021-03-22 12:21:20|526.28|522.28|526.29|522.29|526.37|522.37|526.26|522.26|13
1616415690000|2021-03-22 12:21:30|526.25|522.25|526.29|522.29|526.29|522.29|526.24|522.24|23
1616415700000|2021-03-22 12:21:40|526.27|522.27|526.27|522.27|526.29|522.29|526.25|522.25|21
1616415710000|2021-03-22 12:21:50|526.28|522.28|526.3|522.3|526.33|522.33|526.25|522.25|18
1616415720000|2021-03-22 12:22:00|526.29|522.29|526.22|522.22|526.29|522.29|526.21|522.21|21
1616415730000|2021-03-22 12:22:10|526.23|522.23|526.25|522.25|526.32|522.32|526.22|522.22|16
1616415740000|2021-03-22 12:22:20|526.26|522.26|526.25|522.25|526.27|522.27|526.24|522.24|14
1616415750000|2021-03-22 12:22:30|526.26|522.26|526.24|522.24|526.29|522.29|526.24|522.24|12
1616415760000|2021-03-22 12:22:40|526.23|522.23|526.22|522.22|526.29|522.29|526.22|522.22|8
1616415770000|2021-03-22 12:22:50|526.19|522.19|526.17|522.17|526.22|522.22|526.17|522.17|7
1616415780000|2021-03-22 12:23:00|526.16|522.16|526.19|522.19|526.24|522.24|526.16|522.16|28
1616415790000|2021-03-22 12:23:10|526.2|522.2|526.2|522.2|526.23|522.23|526.18|522.18|18
1616415800000|2021-03-22 12:23:20|526.13|522.13|525.8|521.8|526.13|522.13|525.8|521.8|23
1616415810000|2021-03-22 12:23:30|525.81|521.81|525.87|521.87|526.01|522.01|525.81|521.81|31
1616415820000|2021-03-22 12:23:40|525.86|521.86|525.83|521.83|525.89|521.89|525.82|521.82|23
1616415830000|2021-03-22 12:23:50|525.84|521.84|525.84|521.84|525.87|521.87|525.81|521.81|20
1616415840000|2021-03-22 12:24:00|525.87|521.87|526.22|522.22|526.23|522.23|525.84|521.84|21
1616415850000|2021-03-22 12:24:10|526.19|522.19|525.96|521.96|526.22|522.22|525.96|521.96|28
1616415860000|2021-03-22 12:24:20|525.92|521.92|526.21|522.21|526.23|522.23|525.92|521.92|22
1616415870000|2021-03-22 12:24:30|526.22|522.22|526.34|522.34|526.46|522.46|526.22|522.22|25
1616415880000|2021-03-22 12:24:40|526.35|522.35|526.45|522.45|526.54|522.54|526.35|522.35|22
1616415890000|2021-03-22 12:24:50|526.44|522.44|526.39|522.39|526.46|522.46|526.36|522.36|9
1616415900000|2021-03-22 12:25:00|526.56|522.56|526.62|522.62|526.64|522.64|526.54|522.54|11
1616415910000|2021-03-22 12:25:10|526.61|522.61|526.35|522.35|526.66|522.66|526.34|522.34|24
1616415920000|2021-03-22 12:25:20|526.36|522.36|526.41|522.41|526.43|522.43|526.33|522.33|19
1616415930000|2021-03-22 12:25:30|526.38|522.38|526.24|522.24|526.38|522.38|526.23|522.23|17
1616415940000|2021-03-22 12:25:40|526.23|522.23|526.19|522.19|526.28|522.28|526.17|522.17|20
1616415950000|2021-03-22 12:25:50|526.18|522.18|526.24|522.24|526.26|522.26|526.16|522.16|22
1616415960000|2021-03-22 12:26:00|526.23|522.23|526.28|522.28|526.29|522.29|526.22|522.22|24
1616415970000|2021-03-22 12:26:10|526.29|522.29|526.34|522.34|526.44|522.44|526.24|522.24|26
1616415980000|2021-03-22 12:26:20|526.35|522.35|526.26|522.26|526.35|522.35|526.21|522.21|17
1616415990000|2021-03-22 12:26:30|526.25|522.25|526.41|522.41|526.42|522.42|526.24|522.24|21
1616416000000|2021-03-22 12:26:40|526.42|522.42|526.54|522.54|526.55|522.55|526.4|522.4|22
1616416010000|2021-03-22 12:26:50|526.53|522.53|526.58|522.58|526.59|522.59|526.52|522.52|26
1616416020000|2021-03-22 12:27:00|526.59|522.59|526.64|522.64|526.65|522.65|526.52|522.52|29
1616416030000|2021-03-22 12:27:10|526.63|522.63|526.63|522.63|526.8|522.8|526.63|522.63|27
1616416040000|2021-03-22 12:27:20|526.62|522.62|526.68|522.68|526.7|522.7|526.59|522.59|26
1616416050000|2021-03-22 12:27:30|526.69|522.69|526.85|522.85|526.85|522.85|526.66|522.66|20
1616416060000|2021-03-22 12:27:40|526.86|522.86|527.02|523.02|527.13|523.13|526.86|522.86|29
1616416070000|2021-03-22 12:27:50|527.03|523.03|527.04|523.04|527.17|523.17|527|523|31
1616416080000|2021-03-22 12:28:00|527.06|523.06|527.13|523.13|527.23|523.23|527.04|523.04|28
1616416090000|2021-03-22 12:28:10|527.1|523.1|527.09|523.09|527.18|523.18|527.09|523.09|25
1616416100000|2021-03-22 12:28:20|527.11|523.11|527.11|523.11|527.22|523.22|527.05|523.05|28
1616416110000|2021-03-22 12:28:30|527.09|523.09|527.29|523.29|527.29|523.29|527.09|523.09|22
1616416120000|2021-03-22 12:28:40|527.3|523.3|527.3|523.3|527.32|523.32|527.11|523.11|24
1616416130000|2021-03-22 12:28:50|527.33|523.33|527.3|523.3|527.4|523.4|527.18|523.18|22
1616416140000|2021-03-22 12:29:00|527.37|523.37|527.39|523.39|527.4|523.4|527.25|523.25|22
1616416150000|2021-03-22 12:29:10|527.38|523.38|526.9|522.9|527.38|523.38|526.86|522.86|29
1616416160000|2021-03-22 12:29:20|526.94|522.94|526.84|522.84|527|523|526.84|522.84|24
1616416170000|2021-03-22 12:29:30|526.85|522.85|526.73|522.73|526.85|522.85|526.68|522.68|13
1616416180000|2021-03-22 12:29:40|526.74|522.74|526.7|522.7|526.88|522.88|526.69|522.69|28
1616416190000|2021-03-22 12:29:50|526.76|522.76|526.78|522.78|526.85|522.85|526.7|522.7|31
1616416200000|2021-03-22 12:30:00|526.76|522.76|527.14|523.14|527.19|523.19|526.76|522.76|31
1616416210000|2021-03-22 12:30:10|527.13|523.13|527.27|523.27|527.27|523.27|527.12|523.12|14
1616416220000|2021-03-22 12:30:20|527.28|523.28|528.03|524.03|528.03|524.03|527.28|523.28|31
1616416230000|2021-03-22 12:30:30|528.02|524.02|528.11|524.11|528.35|524.35|528.01|524.01|27
1616416240000|2021-03-22 12:30:40|528.07|524.07|528.15|524.15|528.16|524.16|527.96|523.96|26
1616416250000|2021-03-22 12:30:50|528.17|524.17|528.34|524.34|528.45|524.45|528.17|524.17|30
1616416260000|2021-03-22 12:31:00|528.41|524.41|528.29|524.29|528.5|524.5|528.29|524.29|29
1616416270000|2021-03-22 12:31:10|528.3|524.3|528.19|524.19|528.3|524.3|528.15|524.15|33
1616416280000|2021-03-22 12:31:20|528.17|524.17|528.44|524.44|528.44|524.44|528.14|524.14|27
1616416290000|2021-03-22 12:31:30|528.45|524.45|528.34|524.34|528.46|524.46|528.34|524.34|18
1616416300000|2021-03-22 12:31:40|528.33|524.33|528.23|524.23|528.33|524.33|528.15|524.15|24
1616416310000|2021-03-22 12:31:50|528.22|524.22|528.08|524.08|528.26|524.26|528.06|524.06|28
1616416320000|2021-03-22 12:32:00|528.07|524.07|527.98|523.98|528.07|524.07|527.96|523.96|25
1616416330000|2021-03-22 12:32:10|527.99|523.99|527.95|523.95|528.16|524.16|527.95|523.95|25
1616416340000|2021-03-22 12:32:20|527.8|523.8|527.97|523.97|528|524|527.8|523.8|17
1616416350000|2021-03-22 12:32:30|527.98|523.98|527.96|523.96|527.99|523.99|527.95|523.95|14
1616416360000|2021-03-22 12:32:40|527.93|523.93|527.94|523.94|527.96|523.96|527.86|523.86|16
1616416370000|2021-03-22 12:32:50|527.92|523.92|527.95|523.95|527.95|523.95|527.84|523.84|25
1616416380000|2021-03-22 12:33:00|527.96|523.96|527.88|523.88|528|524|527.81|523.81|29
1616416390000|2021-03-22 12:33:10|527.84|523.84|527.51|523.51|527.84|523.84|527.51|523.51|29
1616416400000|2021-03-22 12:33:20|527.49|523.49|527.44|523.44|527.62|523.62|527.42|523.42|29
1616416410000|2021-03-22 12:33:30|527.47|523.47|527.49|523.49|527.59|523.59|527.45|523.45|24
1616416420000|2021-03-22 12:33:40|527.48|523.48|527.35|523.35|527.51|523.51|527.18|523.18|33
1616416430000|2021-03-22 12:33:50|527.33|523.33|527.26|523.26|527.42|523.42|527.05|523.05|33
1616416440000|2021-03-22 12:34:00|527.23|523.23|526.8|522.8|527.23|523.23|526.74|522.74|32
1616416450000|2021-03-22 12:34:10|526.87|522.87|526.39|522.39|526.96|522.96|526.39|522.39|32
1616416460000|2021-03-22 12:34:20|526.34|522.34|526.16|522.16|526.35|522.35|526.11|522.11|33
1616416470000|2021-03-22 12:34:30|526.17|522.17|526.13|522.13|526.25|522.25|526.04|522.04|29
1616416480000|2021-03-22 12:34:40|526.11|522.11|526.14|522.14|526.22|522.22|526.09|522.09|26
1616416490000|2021-03-22 12:34:50|526.17|522.17|526.15|522.15|526.38|522.38|526.15|522.15|29
1616416500000|2021-03-22 12:35:00|526.16|522.16|526.18|522.18|526.2|522.2|526.05|522.05|23
1616416510000|2021-03-22 12:35:10|526.17|522.17|525.79|521.79|526.19|522.19|525.79|521.79|32
1616416520000|2021-03-22 12:35:20|525.9|521.9|525.73|521.73|525.96|521.96|525.4|521.4|34
1616416530000|2021-03-22 12:35:30|525.75|521.75|525.46|521.46|525.9|521.9|525.35|521.35|26
1616416540000|2021-03-22 12:35:40|525.51|521.51|525.68|521.68|525.84|521.84|525.45|521.45|37
1616416550000|2021-03-22 12:35:50|525.65|521.65|525.68|521.68|525.87|521.87|525.61|521.61|28
1616416560000|2021-03-22 12:36:00|525.71|521.71|525.97|521.97|526.05|522.05|525.71|521.71|22
1616416570000|2021-03-22 12:36:10|525.96|521.96|526.11|522.11|526.2|522.2|525.95|521.95|29
1616416580000|2021-03-22 12:36:20|526.04|522.04|526.05|522.05|526.18|522.18|525.95|521.95|28
1616416590000|2021-03-22 12:36:30|526.06|522.06|525.78|521.78|526.06|522.06|525.75|521.75|25
1616416600000|2021-03-22 12:36:40|525.76|521.76|525.64|521.64|525.76|521.76|525.52|521.52|31
1616416610000|2021-03-22 12:36:50|525.63|521.63|525.71|521.71|525.79|521.79|525.55|521.55|27
1616416620000|2021-03-22 12:37:00|525.69|521.69|525.7|521.7|525.8|521.8|525.6|521.6|29
1616416630000|2021-03-22 12:37:10|525.67|521.67|525.73|521.73|525.73|521.73|525.56|521.56|21
1616416640000|2021-03-22 12:37:20|525.72|521.72|525.84|521.84|525.89|521.89|525.71|521.71|17
1616416650000|2021-03-22 12:37:30|525.82|521.82|525.88|521.88|525.9|521.9|525.77|521.77|17
1616416660000|2021-03-22 12:37:40|525.89|521.89|526.03|522.03|526.1|522.1|525.89|521.89|13
1616416670000|2021-03-22 12:37:50|525.96|521.96|526.12|522.12|526.12|522.12|525.9|521.9|22
1616416680000|2021-03-22 12:38:00|526.14|522.14|525.74|521.74|526.14|522.14|525.7|521.7|27
1616416690000|2021-03-22 12:38:10|525.73|521.73|525.44|521.44|525.74|521.74|525.41|521.41|18
1616416700000|2021-03-22 12:38:20|525.39|521.39|525.31|521.31|525.61|521.61|525.31|521.31|30
1616416710000|2021-03-22 12:38:30|525.32|521.32|525.18|521.18|525.32|521.32|525.09|521.09|31
1616416720000|2021-03-22 12:38:40|525.17|521.17|525.11|521.11|525.77|521.77|524.95|520.95|25
1616416730000|2021-03-22 12:38:50|525.1|521.1|525.04|521.04|525.15|521.15|524.98|520.98|20
1616416740000|2021-03-22 12:39:00|525.07|521.07|525.18|521.18|525.26|521.26|524.95|520.95|28
1616416750000|2021-03-22 12:39:10|525.17|521.17|524.92|520.92|525.17|521.17|524.91|520.91|26
1616416760000|2021-03-22 12:39:20|524.91|520.91|524.53|520.53|524.96|520.96|524.52|520.52|21
1616416770000|2021-03-22 12:39:30|524.52|520.52|524.78|520.78|524.85|520.85|524.52|520.52|30
1616416780000|2021-03-22 12:39:40|524.73|520.73|524.58|520.58|524.76|520.76|524.57|520.57|19
1616416790000|2021-03-22 12:39:50|524.61|520.61|524.49|520.49|524.63|520.63|524.48|520.48|24
1616416800000|2021-03-22 12:40:00|524.46|520.46|524.45|520.45|524.99|520.99|524.41|520.41|38
1616416810000|2021-03-22 12:40:10|524.47|520.47|524.3|520.3|524.58|520.58|524.25|520.25|26
1616416820000|2021-03-22 12:40:20|524.28|520.28|524.53|520.53|524.55|520.55|524.27|520.27|28
1616416830000|2021-03-22 12:40:30|524.51|520.51|524.41|520.41|524.57|520.57|524.33|520.33|35
1616416840000|2021-03-22 12:40:40|524.55|520.55|524.45|520.45|524.59|520.59|524.4|520.4|29
1616416850000|2021-03-22 12:40:50|524.46|520.46|524.52|520.52|524.55|520.55|524.35|520.35|26
1616416860000|2021-03-22 12:41:00|524.49|520.49|524.57|520.57|524.57|520.57|524.49|520.49|13
1616416870000|2021-03-22 12:41:10|524.56|520.56|524.65|520.65|524.66|520.66|524.56|520.56|5
1616416880000|2021-03-22 12:41:20|524.63|520.63|524.59|520.59|524.63|520.63|524.53|520.53|6
1616416890000|2021-03-22 12:41:30|524.57|520.57|524.03|520.03|524.57|520.57|523.98|519.98|27
1616416900000|2021-03-22 12:41:40|524.04|520.04|523.93|519.93|524.14|520.14|523.93|519.93|18
1616416910000|2021-03-22 12:41:50|523.92|519.92|523.98|519.98|524.22|520.22|523.92|519.92|15
1616416920000|2021-03-22 12:42:00|523.99|519.99|524.11|520.11|524.11|520.11|523.93|519.93|15
1616416930000|2021-03-22 12:42:10|524.22|520.22|524.24|520.24|524.29|520.29|524.19|520.19|12
1616416940000|2021-03-22 12:42:20|524.21|520.21|524.3|520.3|524.3|520.3|524.05|520.05|18
1616416950000|2021-03-22 12:42:30|524.29|520.29|524.45|520.45|524.45|520.45|524.29|520.29|12
1616416960000|2021-03-22 12:42:40|524.54|520.54|524.73|520.73|524.73|520.73|524.53|520.53|14
1616416970000|2021-03-22 12:42:50|524.74|520.74|524.76|520.76|524.82|520.82|524.66|520.66|17
1616416980000|2021-03-22 12:43:00|524.77|520.77|524.77|520.77|524.77|520.77|524.77|520.77|1
1616416990000|2021-03-22 12:43:10|524.78|520.78|525.03|521.03|525.03|521.03|524.77|520.77|14
1616417000000|2021-03-22 12:43:20|525.02|521.02|525|521|525.03|521.03|525|521|9
1616417010000|2021-03-22 12:43:30|525.01|521.01|525.07|521.07|525.09|521.09|525.01|521.01|4
1616417020000|2021-03-22 12:43:40|525.06|521.06|524.97|520.97|525.07|521.07|524.94|520.94|8
1616417030000|2021-03-22 12:43:50|524.9|520.9|524.83|520.83|524.96|520.96|524.83|520.83|8
1616417040000|2021-03-22 12:44:00|524.89|520.89|524.72|520.72|524.89|520.89|524.71|520.71|5
1616417050000|2021-03-22 12:44:10|524.77|520.77|524.79|520.79|525.09|521.09|524.77|520.77|20
1616417060000|2021-03-22 12:44:20|524.81|520.81|525.06|521.06|525.06|521.06|524.81|520.81|16
1616417070000|2021-03-22 12:44:30|525.07|521.07|525.19|521.19|525.21|521.21|524.93|520.93|17
1616417080000|2021-03-22 12:44:40|525.22|521.22|525.15|521.15|525.29|521.29|525.15|521.15|15
1616417090000|2021-03-22 12:44:50|525.19|521.19|525.04|521.04|525.19|521.19|525|521|18
1616417100000|2021-03-22 12:45:00|525.08|521.08|525.22|521.22|525.25|521.25|525.08|521.08|11
1616417110000|2021-03-22 12:45:10|525.21|521.21|525.13|521.13|525.22|521.22|525.05|521.05|19
1616417120000|2021-03-22 12:45:20|525.14|521.14|525.28|521.28|525.32|521.32|525.14|521.14|18
1616417130000|2021-03-22 12:45:30|525.29|521.29|525.2|521.2|525.32|521.32|525.15|521.15|30
1616417140000|2021-03-22 12:45:40|525.19|521.19|524.99|520.99|525.21|521.21|524.97|520.97|21
1616417150000|2021-03-22 12:45:50|524.98|520.98|525.18|521.18|525.19|521.19|524.97|520.97|22
1616417160000|2021-03-22 12:46:00|525.17|521.17|525.17|521.17|525.2|521.2|525.08|521.08|27
1616417170000|2021-03-22 12:46:10|525.16|521.16|525.17|521.17|525.19|521.19|525.16|521.16|18
1616417180000|2021-03-22 12:46:20|525.12|521.12|525.16|521.16|525.2|521.2|525.05|521.05|27
1616417190000|2021-03-22 12:46:30|525.14|521.14|524.95|520.95|525.15|521.15|524.8|520.8|32
1616417200000|2021-03-22 12:46:40|524.88|520.88|524.85|520.85|525|521|524.79|520.79|24
1616417210000|2021-03-22 12:46:50|524.81|520.81|524.47|520.47|524.81|520.81|524.47|520.47|25
1616417220000|2021-03-22 12:47:00|524.39|520.39|524.22|520.22|524.44|520.44|524.19|520.19|25
1616417230000|2021-03-22 12:47:10|524.23|520.23|524.13|520.13|524.26|520.26|523.97|519.97|19
1616417240000|2021-03-22 12:47:20|524.11|520.11|524.08|520.08|524.11|520.11|523.91|519.91|18
1616417250000|2021-03-22 12:47:30|524.11|520.11|524.16|520.16|524.17|520.17|524.09|520.09|23
1616417260000|2021-03-22 12:47:40|524.17|520.17|523.96|519.96|524.17|520.17|523.94|519.94|26
1616417270000|2021-03-22 12:47:50|523.99|519.99|523.98|519.98|524.1|520.1|523.9|519.9|27
1616417280000|2021-03-22 12:48:00|524.11|520.11|523.97|519.97|524.11|520.11|523.93|519.93|21
1616417290000|2021-03-22 12:48:10|523.98|519.98|523.92|519.92|524.01|520.01|523.89|519.89|24
1616417300000|2021-03-22 12:48:20|523.9|519.9|523.71|519.71|523.9|519.9|523.56|519.56|25
1616417310000|2021-03-22 12:48:30|523.7|519.7|523.77|519.77|523.77|519.77|523.47|519.47|33
1616417320000|2021-03-22 12:48:40|523.78|519.78|523.62|519.62|523.84|519.84|523.53|519.53|35
1616417330000|2021-03-22 12:48:50|523.58|519.58|523.72|519.72|523.72|519.72|523.5|519.5|28
1616417340000|2021-03-22 12:49:00|523.7|519.7|523.73|519.73|523.81|519.81|523.63|519.63|27
1616417350000|2021-03-22 12:49:10|523.75|519.75|523.69|519.69|523.81|519.81|523.61|519.61|27
1616417360000|2021-03-22 12:49:20|523.68|519.68|523.54|519.54|523.69|519.69|523.47|519.47|28
1616417370000|2021-03-22 12:49:30|523.53|519.53|523.53|519.53|523.59|519.59|523.47|519.47|30
1616417380000|2021-03-22 12:49:40|523.51|519.51|523.45|519.45|523.53|519.53|523.45|519.45|26
1616417390000|2021-03-22 12:49:50|523.49|519.49|523.38|519.38|523.54|519.54|523.2|519.2|36
1616417400000|2021-03-22 12:50:00|523.35|519.35|523.1|519.1|523.41|519.41|523.04|519.04|32
1616417410000|2021-03-22 12:50:10|523.09|519.09|522.82|518.82|523.18|519.18|522.72|518.72|34
1616417420000|2021-03-22 12:50:20|522.83|518.83|523.07|519.07|523.19|519.19|522.83|518.83|26
1616417430000|2021-03-22 12:50:30|523.06|519.06|523.51|519.51|523.51|519.51|523.05|519.05|26
1616417440000|2021-03-22 12:50:40|523.53|519.53|523.54|519.54|523.57|519.57|523.53|519.53|12
1616417450000|2021-03-22 12:50:50|523.61|519.61|523.73|519.73|523.73|519.73|523.59|519.59|10
1616417460000|2021-03-22 12:51:00|523.69|519.69|523.67|519.67|523.7|519.7|523.53|519.53|29
1616417470000|2021-03-22 12:51:10|523.66|519.66|523.76|519.76|523.76|519.76|523.66|519.66|21
1616417480000|2021-03-22 12:51:20|523.77|519.77|523.86|519.86|523.88|519.88|523.76|519.76|18
1616417490000|2021-03-22 12:51:30|523.87|519.87|523.94|519.94|523.95|519.95|523.84|519.84|18
1616417500000|2021-03-22 12:51:40|524.11|520.11|524.27|520.27|524.36|520.36|524.11|520.11|26
1616417510000|2021-03-22 12:51:50|524.28|520.28|524.16|520.16|524.28|520.28|524.16|520.16|20
1616417520000|2021-03-22 12:52:00|524.17|520.17|524.06|520.06|524.22|520.22|523.99|519.99|26
1616417530000|2021-03-22 12:52:10|524.05|520.05|524.02|520.02|524.08|520.08|524.01|520.01|21
1616417540000|2021-03-22 12:52:20|524.06|520.06|523.73|519.73|524.06|520.06|523.51|519.51|34
1616417550000|2021-03-22 12:52:30|523.74|519.74|523.66|519.66|523.81|519.81|523.63|519.63|23
1616417560000|2021-03-22 12:52:40|523.67|519.67|523.51|519.51|523.67|519.67|523.51|519.51|18
1616417580000|2021-03-22 12:53:00|523.53|519.53|523.53|519.53|523.53|519.53|523.29|519.29|19
1616417590000|2021-03-22 12:53:10|523.54|519.54|523.54|519.54|523.55|519.55|523.51|519.51|14
1616417600000|2021-03-22 12:53:20|523.49|519.49|523.45|519.45|523.49|519.49|523.41|519.41|15
1616417610000|2021-03-22 12:53:30|523.46|519.46|523.38|519.38|523.46|519.46|523.34|519.34|11
1616417620000|2021-03-22 12:53:40|523.4|519.4|523.69|519.69|523.71|519.71|523.38|519.38|23
1616417630000|2021-03-22 12:53:50|523.71|519.71|523.97|519.97|523.97|519.97|523.71|519.71|20
1616417640000|2021-03-22 12:54:00|523.99|519.99|524.1|520.1|524.11|520.11|523.89|519.89|29
1616417650000|2021-03-22 12:54:10|524.11|520.11|524.19|520.19|524.22|520.22|524.08|520.08|20
1616417660000|2021-03-22 12:54:20|524.2|520.2|524.45|520.45|524.45|520.45|524.2|520.2|15
1616417670000|2021-03-22 12:54:30|524.53|520.53|524.66|520.66|524.8|520.8|524.5|520.5|22
1616417680000|2021-03-22 12:54:40|524.68|520.68|524.93|520.93|525|521|524.68|520.68|23
1616417690000|2021-03-22 12:54:50|525.03|521.03|524.89|520.89|525.08|521.08|524.87|520.87|25
1616417700000|2021-03-22 12:55:00|524.87|520.87|524.96|520.96|524.96|520.96|524.76|520.76|20
1616417710000|2021-03-22 12:55:10|524.98|520.98|525.09|521.09|525.09|521.09|524.98|520.98|9
1616417720000|2021-03-22 12:55:20|525.08|521.08|525.06|521.06|525.08|521.08|524.96|520.96|16
1616417730000|2021-03-22 12:55:30|525.09|521.09|525.08|521.08|525.1|521.1|525.05|521.05|12
1616417740000|2021-03-22 12:55:40|525.09|521.09|524.99|520.99|525.09|521.09|524.96|520.96|20
1616417750000|2021-03-22 12:55:50|525|521|524.78|520.78|525|521|524.78|520.78|21
1616417760000|2021-03-22 12:56:00|524.8|520.8|525.06|521.06|525.06|521.06|524.78|520.78|31
1616417770000|2021-03-22 12:56:10|525.05|521.05|525.11|521.11|525.17|521.17|524.93|520.93|27
1616417780000|2021-03-22 12:56:20|525.1|521.1|525.46|521.46|525.47|521.47|525.1|521.1|23
1616417790000|2021-03-22 12:56:30|525.48|521.48|525.54|521.54|525.54|521.54|525.47|521.47|15
1616417800000|2021-03-22 12:56:40|525.53|521.53|525.91|521.91|525.93|521.93|525.51|521.51|21
1616417810000|2021-03-22 12:56:50|525.92|521.92|526.03|522.03|526.03|522.03|525.85|521.85|24
1616417820000|2021-03-22 12:57:00|525.96|521.96|526.22|522.22|526.24|522.24|525.96|521.96|15
1616417830000|2021-03-22 12:57:10|526.21|522.21|526.16|522.16|526.29|522.29|526.08|522.08|28
1616417840000|2021-03-22 12:57:20|526.1|522.1|526.21|522.21|526.21|522.21|526.1|522.1|16
1616417850000|2021-03-22 12:57:30|526.2|522.2|526.25|522.25|526.31|522.31|526.19|522.19|18
1616417860000|2021-03-22 12:57:40|526.24|522.24|526.81|522.81|526.81|522.81|526.24|522.24|26
1616417870000|2021-03-22 12:57:50|526.82|522.82|526.85|522.85|526.85|522.85|526.65|522.65|16
1616417880000|2021-03-22 12:58:00|526.86|522.86|526.86|522.86|526.89|522.89|526.8|522.8|23
1616417890000|2021-03-22 12:58:10|526.85|522.85|526.88|522.88|526.88|522.88|526.85|522.85|5
1616417900000|2021-03-22 12:58:20|526.87|522.87|526.59|522.59|527.03|523.03|526.58|522.58|23
1616417910000|2021-03-22 12:58:30|526.56|522.56|526.58|522.58|526.6|522.6|526.46|522.46|24
1616417920000|2021-03-22 12:58:40|526.57|522.57|526.5|522.5|526.61|522.61|526.5|522.5|20
1616417930000|2021-03-22 12:58:50|526.48|522.48|526.4|522.4|526.48|522.48|526.38|522.38|16
1616417940000|2021-03-22 12:59:00|526.42|522.42|526.5|522.5|526.65|522.65|526.42|522.42|19
1616417950000|2021-03-22 12:59:10|526.49|522.49|526.5|522.5|526.55|522.55|526.35|522.35|24
1616417960000|2021-03-22 12:59:20|526.49|522.49|526.54|522.54|526.58|522.58|526.49|522.49|29
1616417970000|2021-03-22 12:59:30|526.52|522.52|526.52|522.52|526.6|522.6|526.4|522.4|23
1616417980000|2021-03-22 12:59:40|526.51|522.51|526.4|522.4|526.52|522.52|526.39|522.39|24
1616417990000|2021-03-22 12:59:50|526.39|522.39|526.37|522.37|526.41|522.41|526.37|522.37|22
1616418000000|2021-03-22 13:00:00|526.36|522.36|526.32|522.32|526.37|522.37|526.17|522.17|19
1616418010000|2021-03-22 13:00:10|526.31|522.31|526.46|522.46|526.47|522.47|526.31|522.31|16
1616418020000|2021-03-22 13:00:20|526.48|522.48|526.91|522.91|526.91|522.91|526.48|522.48|15
1616418030000|2021-03-22 13:00:30|526.93|522.93|527.02|523.02|527.02|523.02|526.9|522.9|22
1616418040000|2021-03-22 13:00:40|527.03|523.03|527.04|523.04|527.05|523.05|527|523|20
1616418050000|2021-03-22 13:00:50|527.03|523.03|527.11|523.11|527.11|523.11|527.01|523.01|26
1616418060000|2021-03-22 13:01:00|527.16|523.16|527.11|523.11|527.16|523.16|527.08|523.08|21
1616418070000|2021-03-22 13:01:10|527.12|523.12|527.12|523.12|527.21|523.21|527.1|523.1|19
1616418080000|2021-03-22 13:01:20|527.11|523.11|527.13|523.13|527.14|523.14|526.94|522.94|25
1616418090000|2021-03-22 13:01:30|527.12|523.12|527.06|523.06|527.17|523.17|527.06|523.06|21
1616418100000|2021-03-22 13:01:40|527.04|523.04|526.93|522.93|527.04|523.04|526.93|522.93|15
1616418110000|2021-03-22 13:01:50|526.92|522.92|526.66|522.66|526.92|522.92|526.65|522.65|26
1616418120000|2021-03-22 13:02:00|526.68|522.68|526.49|522.49|526.68|522.68|526.49|522.49|20
1616418130000|2021-03-22 13:02:10|526.45|522.45|526.42|522.42|526.49|522.49|526.31|522.31|25
1616418140000|2021-03-22 13:02:20|526.43|522.43|526.26|522.26|526.47|522.47|526.26|522.26|29
1616418150000|2021-03-22 13:02:30|526.27|522.27|526.23|522.23|526.3|522.3|526.23|522.23|20
1616418160000|2021-03-22 13:02:40|526.22|522.22|526.25|522.25|526.27|522.27|526.21|522.21|20
1616418170000|2021-03-22 13:02:50|526.22|522.22|525.93|521.93|526.24|522.24|525.93|521.93|20
1616418180000|2021-03-22 13:03:00|525.92|521.92|526|522|526|522|525.86|521.86|23
1616418190000|2021-03-22 13:03:10|525.98|521.98|526.04|522.04|526.17|522.17|525.93|521.93|31
1616418200000|2021-03-22 13:03:20|526|522|525.86|521.86|526.02|522.02|525.84|521.84|29
1616418210000|2021-03-22 13:03:30|525.88|521.88|525.73|521.73|525.91|521.91|525.7|521.7|22
1616418220000|2021-03-22 13:03:40|525.71|521.71|525.68|521.68|525.74|521.74|525.66|521.66|25
1616418230000|2021-03-22 13:03:50|525.65|521.65|525.68|521.68|525.73|521.73|525.65|521.65|22
1616418240000|2021-03-22 13:04:00|525.69|521.69|525.45|521.45|525.7|521.7|525.44|521.44|26
1616418250000|2021-03-22 13:04:10|525.47|521.47|525.49|521.49|525.51|521.51|525.44|521.44|24
1616418260000|2021-03-22 13:04:20|525.48|521.48|525.71|521.71|525.73|521.73|525.48|521.48|28
1616418270000|2021-03-22 13:04:30|525.72|521.72|525.8|521.8|525.83|521.83|525.7|521.7|25
1616418280000|2021-03-22 13:04:40|525.79|521.79|525.8|521.8|525.96|521.96|525.79|521.79|24
1616418290000|2021-03-22 13:04:50|525.81|521.81|525.85|521.85|525.85|521.85|525.77|521.77|14
1616418300000|2021-03-22 13:05:00|525.84|521.84|525.55|521.55|525.85|521.85|525.55|521.55|21
1616418310000|2021-03-22 13:05:10|525.53|521.53|525.2|521.2|525.53|521.53|525.2|521.2|28
1616418320000|2021-03-22 13:05:20|525.21|521.21|525.54|521.54|525.54|521.54|525.2|521.2|30
1616418330000|2021-03-22 13:05:30|525.48|521.48|525.35|521.35|525.51|521.51|525.35|521.35|20
1616418340000|2021-03-22 13:05:40|525.33|521.33|525.32|521.32|525.42|521.42|525.25|521.25|17
1616418350000|2021-03-22 13:05:50|525.33|521.33|525.27|521.27|525.43|521.43|525.17|521.17|29
1616418360000|2021-03-22 13:06:00|525.19|521.19|525.27|521.27|525.29|521.29|525.15|521.15|23
1616418370000|2021-03-22 13:06:10|525.26|521.26|525.28|521.28|525.32|521.32|525.25|521.25|24
1616418380000|2021-03-22 13:06:20|525.27|521.27|525.31|521.31|525.34|521.34|525.24|521.24|21
1616418390000|2021-03-22 13:06:30|525.28|521.28|525.3|521.3|525.38|521.38|525.22|521.22|21
1616418400000|2021-03-22 13:06:40|525.31|521.31|525.46|521.46|525.48|521.48|525.31|521.31|24
1616418410000|2021-03-22 13:06:50|525.43|521.43|525.34|521.34|525.43|521.43|525.29|521.29|15
1616418420000|2021-03-22 13:07:00|525.35|521.35|525.38|521.38|525.4|521.4|525.35|521.35|18
1616418430000|2021-03-22 13:07:10|525.39|521.39|525.3|521.3|525.51|521.51|525.29|521.29|24
1616418440000|2021-03-22 13:07:20|525.28|521.28|525.85|521.85|525.85|521.85|525.28|521.28|26
1616418450000|2021-03-22 13:07:30|525.83|521.83|525.91|521.91|525.97|521.97|525.83|521.83|18
1616418460000|2021-03-22 13:07:40|525.9|521.9|526|522|526.04|522.04|525.9|521.9|20
1616418470000|2021-03-22 13:07:50|526.01|522.01|526.04|522.04|526.13|522.13|525.99|521.99|32
1616418480000|2021-03-22 13:08:00|526.05|522.05|526.13|522.13|526.14|522.14|525.96|521.96|22
1616418490000|2021-03-22 13:08:10|526.14|522.14|526.18|522.18|526.19|522.19|526.14|522.14|10
1616418500000|2021-03-22 13:08:20|526.15|522.15|526.02|522.02|526.17|522.17|526.02|522.02|24
1616418510000|2021-03-22 13:08:30|526.04|522.04|526.15|522.15|526.23|522.23|526.04|522.04|13
1616418520000|2021-03-22 13:08:40|526.14|522.14|526.09|522.09|526.14|522.14|526.09|522.09|8
1616418530000|2021-03-22 13:08:50|526.08|522.08|525.88|521.88|526.09|522.09|525.88|521.88|18
1616418540000|2021-03-22 13:09:00|525.92|521.92|525.49|521.49|525.92|521.92|525.45|521.45|30
1616418550000|2021-03-22 13:09:10|525.46|521.46|525.5|521.5|525.6|521.6|525.45|521.45|24
1616418560000|2021-03-22 13:09:20|525.35|521.35|525.08|521.08|525.38|521.38|525.06|521.06|19
1616418570000|2021-03-22 13:09:30|525.06|521.06|525.1|521.1|525.13|521.13|525.05|521.05|21
1616418580000|2021-03-22 13:09:40|525.12|521.12|525.08|521.08|525.15|521.15|525.07|521.07|21
1616418590000|2021-03-22 13:09:50|525.07|521.07|525.2|521.2|525.22|521.22|525.07|521.07|17
1616418600000|2021-03-22 13:10:00|525.19|521.19|525.07|521.07|525.21|521.21|525.06|521.06|15
1616418610000|2021-03-22 13:10:10|525.08|521.08|525.34|521.34|525.36|521.36|525.08|521.08|17
1616418620000|2021-03-22 13:10:20|525.35|521.35|525.49|521.49|525.49|521.49|525.35|521.35|16
1616418630000|2021-03-22 13:10:30|525.5|521.5|525.49|521.49|525.51|521.51|525.49|521.49|6
1616418640000|2021-03-22 13:10:40|525.48|521.48|525.63|521.63|525.7|521.7|525.48|521.48|23
1616418650000|2021-03-22 13:10:50|525.62|521.62|525.63|521.63|525.63|521.63|525.57|521.57|15
1616418660000|2021-03-22 13:11:00|525.62|521.62|525.7|521.7|525.7|521.7|525.6|521.6|16
1616418670000|2021-03-22 13:11:10|525.66|521.66|525.82|521.82|525.86|521.86|525.56|521.56|25
1616418680000|2021-03-22 13:11:20|525.83|521.83|526.28|522.28|526.28|522.28|525.83|521.83|24
1616418690000|2021-03-22 13:11:30|526.27|522.27|526.34|522.34|526.37|522.37|526.26|522.26|10
1616418700000|2021-03-22 13:11:40|526.37|522.37|526.48|522.48|526.48|522.48|526.35|522.35|18
1616418710000|2021-03-22 13:11:50|526.51|522.51|526.85|522.85|526.87|522.87|526.48|522.48|20
1616418720000|2021-03-22 13:12:00|526.86|522.86|527.02|523.02|527.02|523.02|526.85|522.85|10
1616418730000|2021-03-22 13:12:10|527.01|523.01|527.31|523.31|527.33|523.33|527.01|523.01|17
1616418740000|2021-03-22 13:12:20|527.32|523.32|527.55|523.55|527.55|523.55|527.27|523.27|20
1616418750000|2021-03-22 13:12:30|527.56|523.56|527.63|523.63|527.63|523.63|527.56|523.56|12
1616418760000|2021-03-22 13:12:40|527.61|523.61|527.62|523.62|527.62|523.62|527.53|523.53|11
1616418770000|2021-03-22 13:12:50|527.61|523.61|527.57|523.57|527.61|523.61|527.46|523.46|20
1616418780000|2021-03-22 13:13:00|527.56|523.56|527.8|523.8|527.8|523.8|527.4|523.4|25
1616418790000|2021-03-22 13:13:10|527.79|523.79|528.1|524.1|528.1|524.1|527.76|523.76|24
1616418800000|2021-03-22 13:13:20|528.12|524.12|528.32|524.32|528.32|524.32|528.08|524.08|15
1616418810000|2021-03-22 13:13:30|528.33|524.33|528.46|524.46|528.46|524.46|528.33|524.33|17
1616418820000|2021-03-22 13:13:40|528.47|524.47|528.43|524.43|528.5|524.5|528.26|524.26|24
1616418830000|2021-03-22 13:13:50|528.45|524.45|528.71|524.71|528.71|524.71|528.44|524.44|20
1616418840000|2021-03-22 13:14:00|528.7|524.7|529.07|525.07|529.08|525.08|528.69|524.69|16
1616418850000|2021-03-22 13:14:10|529.22|525.22|529.33|525.33|529.34|525.34|529.22|525.22|13
1616418860000|2021-03-22 13:14:20|529.4|525.4|529.82|525.82|529.82|525.82|529.4|525.4|28
1616418870000|2021-03-22 13:14:30|529.85|525.85|530.48|526.48|530.48|526.48|529.82|525.82|29
1616418880000|2021-03-22 13:14:40|530.45|526.45|531.46|527.46|531.47|527.47|530.45|526.45|27
1616418890000|2021-03-22 13:14:50|531.41|527.41|530.76|526.76|531.56|527.56|530.66|526.66|33
1616418900000|2021-03-22 13:15:00|530.67|526.67|530.54|526.54|530.67|526.67|530.37|526.37|34
1616418910000|2021-03-22 13:15:10|530.49|526.49|530.7|526.7|530.7|526.7|530.49|526.49|29
1616418920000|2021-03-22 13:15:20|530.72|526.72|530.52|526.52|530.91|526.91|530.52|526.52|32
1616418930000|2021-03-22 13:15:30|530.54|526.54|531.14|527.14|531.14|527.14|530.54|526.54|34
1616418940000|2021-03-22 13:15:40|531.15|527.15|530.84|526.84|531.17|527.17|530.78|526.78|27
1616418950000|2021-03-22 13:15:50|530.86|526.86|530.85|526.85|531.04|527.04|530.82|526.82|25
1616418960000|2021-03-22 13:16:00|530.82|526.82|531.21|527.21|531.23|527.23|530.68|526.68|34
1616418970000|2021-03-22 13:16:10|531.15|527.15|531.04|527.04|531.19|527.19|531.04|527.04|29
1616418980000|2021-03-22 13:16:20|530.94|526.94|531.58|527.58|531.62|527.62|530.94|526.94|34
1616418990000|2021-03-22 13:16:30|531.56|527.56|531.56|527.56|531.66|527.66|531.48|527.48|23
1616419000000|2021-03-22 13:16:40|531.63|527.63|531.52|527.52|531.63|527.63|531.37|527.37|30
1616419010000|2021-03-22 13:16:50|531.5|527.5|531.44|527.44|531.5|527.5|531.38|527.38|28
1616419020000|2021-03-22 13:17:00|531.45|527.45|532.01|528.01|532.04|528.04|531.45|527.45|34
1616419030000|2021-03-22 13:17:10|532.04|528.04|532.1|528.1|532.11|528.11|532.04|528.04|25
1616419040000|2021-03-22 13:17:20|532.11|528.11|531.63|527.63|532.18|528.18|531.63|527.63|15
1616419050000|2021-03-22 13:17:30|531.65|527.65|531.9|527.9|531.91|527.91|531.65|527.65|28
1616419060000|2021-03-22 13:17:40|531.99|527.99|532.02|528.02|532.02|528.02|531.81|527.81|27
1616419070000|2021-03-22 13:17:50|531.99|527.99|532.07|528.07|532.1|528.1|531.99|527.99|16
1616419080000|2021-03-22 13:18:00|532.09|528.09|532.83|528.83|532.83|528.83|532.09|528.09|25
1616419090000|2021-03-22 13:18:10|532.82|528.82|532.91|528.91|533|529|532.8|528.8|24
1616419100000|2021-03-22 13:18:20|532.98|528.98|533.16|529.16|533.16|529.16|532.95|528.95|29
1616419110000|2021-03-22 13:18:30|533.17|529.17|533.94|529.94|533.99|529.99|533.16|529.16|33
1616419120000|2021-03-22 13:18:40|533.88|529.88|533.69|529.69|533.89|529.89|533.28|529.28|34
1616419130000|2021-03-22 13:18:50|533.67|529.67|533.8|529.8|533.83|529.83|533.51|529.51|29
1616419140000|2021-03-22 13:19:00|533.84|529.84|533.53|529.53|533.84|529.84|533.21|529.21|32
1616419150000|2021-03-22 13:19:10|533.55|529.55|533.33|529.33|533.57|529.57|533.29|529.29|26
1616419160000|2021-03-22 13:19:20|533.35|529.35|533.34|529.34|533.54|529.54|533.24|529.24|28
1616419170000|2021-03-22 13:19:30|533.28|529.28|532.85|528.85|533.29|529.29|532.73|528.73|35
1616419180000|2021-03-22 13:19:40|532.86|528.86|532.9|528.9|533.08|529.08|532.53|528.53|34
1616419190000|2021-03-22 13:19:50|533.06|529.06|533.2|529.2|533.24|529.24|532.96|528.96|28
1616419200000|2021-03-22 13:20:00|533.18|529.18|533.28|529.28|533.33|529.33|533.18|529.18|24
1616419210000|2021-03-22 13:20:10|533.31|529.31|533.02|529.02|533.31|529.31|532.85|528.85|24
1616419220000|2021-03-22 13:20:20|533.04|529.04|532.76|528.76|533.04|529.04|532.69|528.69|17
1616419230000|2021-03-22 13:20:30|532.77|528.77|531.88|527.88|532.83|528.83|531.88|527.88|24
1616419240000|2021-03-22 13:20:40|531.9|527.9|531.34|527.34|532.02|528.02|531.27|527.27|26
1616419250000|2021-03-22 13:20:50|531.4|527.4|532.04|528.04|532.07|528.07|531.39|527.39|24
1616419260000|2021-03-22 13:21:00|532.06|528.06|532.41|528.41|532.49|528.49|531.92|527.92|24
1616419270000|2021-03-22 13:21:10|532.5|528.5|532.66|528.66|532.77|528.77|532.5|528.5|18
1616419280000|2021-03-22 13:21:20|532.6|528.6|532.69|528.69|532.8|528.8|532.43|528.43|19
1616419290000|2021-03-22 13:21:30|532.62|528.62|531.59|527.59|532.62|528.62|531.59|527.59|27
1616419300000|2021-03-22 13:21:40|531.63|527.63|531.36|527.36|531.78|527.78|531.36|527.36|23
1616419310000|2021-03-22 13:21:50|531.38|527.38|531.45|527.45|531.45|527.45|531.27|527.27|25
1616419320000|2021-03-22 13:22:00|531.33|527.33|531.87|527.87|531.91|527.91|531.33|527.33|27
1616419330000|2021-03-22 13:22:10|531.89|527.89|532.08|528.08|532.22|528.22|531.89|527.89|25
1616419340000|2021-03-22 13:22:20|532.07|528.07|532.23|528.23|532.28|528.28|532.02|528.02|22
1616419350000|2021-03-22 13:22:30|532.15|528.15|531.77|527.77|532.3|528.3|531.77|527.77|21
1616419360000|2021-03-22 13:22:40|531.81|527.81|531.58|527.58|531.87|527.87|531.58|527.58|21
1616419370000|2021-03-22 13:22:50|531.77|527.77|531.47|527.47|531.79|527.79|531.14|527.14|27
1616419380000|2021-03-22 13:23:00|531.43|527.43|531.02|527.02|531.43|527.43|530.89|526.89|23
1616419390000|2021-03-22 13:23:10|530.92|526.92|530.55|526.55|530.96|526.96|530.54|526.54|20
1616419400000|2021-03-22 13:23:20|530.56|526.56|530.88|526.88|530.88|526.88|530.44|526.44|24
1616419410000|2021-03-22 13:23:30|530.92|526.92|531.97|527.97|532.1|528.1|530.92|526.92|24
1616419420000|2021-03-22 13:23:40|532.03|528.03|532.4|528.4|532.64|528.64|532.03|528.03|23
1616419430000|2021-03-22 13:23:50|532.35|528.35|532.12|528.12|532.55|528.55|532.12|528.12|20
1616419440000|2021-03-22 13:24:00|532.13|528.13|532.08|528.08|532.25|528.25|531.99|527.99|16
1616419450000|2021-03-22 13:24:10|532.15|528.15|531.94|527.94|532.27|528.27|531.94|527.94|24
1616419460000|2021-03-22 13:24:20|532.02|528.02|532.58|528.58|532.63|528.63|532.02|528.02|18
1616419470000|2021-03-22 13:24:30|532.85|528.85|532.97|528.97|532.99|528.99|532.67|528.67|21
1616419480000|2021-03-22 13:24:40|533.11|529.11|532.6|528.6|533.12|529.12|532.6|528.6|24
1616419490000|2021-03-22 13:24:50|532.59|528.59|532.82|528.82|532.82|528.82|532.52|528.52|17
1616419500000|2021-03-22 13:25:00|532.84|528.84|532.05|528.05|532.84|528.84|532.03|528.03|19
1616419510000|2021-03-22 13:25:10|532.06|528.06|531.82|527.82|532.33|528.33|531.71|527.71|24
1616419520000|2021-03-22 13:25:20|531.86|527.86|532.33|528.33|532.33|528.33|531.86|527.86|23
1616419530000|2021-03-22 13:25:30|532.18|528.18|532.23|528.23|532.39|528.39|532.18|528.18|24
1616419540000|2021-03-22 13:25:40|532.26|528.26|532.58|528.58|532.63|528.63|532.26|528.26|23
1616419550000|2021-03-22 13:25:50|532.56|528.56|533.2|529.2|533.2|529.2|532.5|528.5|19
1616419560000|2021-03-22 13:26:00|533.18|529.18|533.38|529.38|533.38|529.38|533.18|529.18|17
1616419570000|2021-03-22 13:26:10|533.4|529.4|533.59|529.59|533.86|529.86|533.4|529.4|24
1616419580000|2021-03-22 13:26:20|533.66|529.66|534.75|530.75|534.75|530.75|533.63|529.63|23
1616419590000|2021-03-22 13:26:30|534.74|530.74|535.7|531.7|535.7|531.7|534.66|530.66|24
1616419600000|2021-03-22 13:26:40|535.47|531.47|535.25|531.25|535.53|531.53|535.21|531.21|23
1616419610000|2021-03-22 13:26:50|535.22|531.22|535.44|531.44|535.5|531.5|534.75|530.75|25
1616419620000|2021-03-22 13:27:00|535.51|531.51|535.9|531.9|535.95|531.95|535.39|531.39|20
1616419630000|2021-03-22 13:27:10|535.55|531.55|535.81|531.81|535.99|531.99|535.55|531.55|25
1616419640000|2021-03-22 13:27:20|535.82|531.82|536.45|532.45|536.45|532.45|535.8|531.8|16
1616419650000|2021-03-22 13:27:30|536.38|532.38|535.99|531.99|536.38|532.38|535.92|531.92|26
1616419660000|2021-03-22 13:27:40|535.95|531.95|535.77|531.77|535.95|531.95|535.61|531.61|20
1616419670000|2021-03-22 13:27:50|535.73|531.73|536.26|532.26|536.51|532.51|535.73|531.73|27
1616419680000|2021-03-22 13:28:00|536.25|532.25|536.19|532.19|536.4|532.4|536.16|532.16|22
1616419690000|2021-03-22 13:28:10|536.2|532.2|538.44|534.44|538.44|534.44|536.19|532.19|27
1616419700000|2021-03-22 13:28:20|538.64|534.64|537.4|533.4|538.64|534.64|537.4|533.4|24
1616419710000|2021-03-22 13:28:30|537.24|533.24|538.1|534.1|538.29|534.29|537.07|533.07|26
1616419720000|2021-03-22 13:28:40|538.08|534.08|539.13|535.13|539.13|535.13|538.02|534.02|23
1616419730000|2021-03-22 13:28:50|539.03|535.03|538.72|534.72|539.7|535.7|538.62|534.62|26
1616419740000|2021-03-22 13:29:00|538.66|534.66|539.19|535.19|539.47|535.47|538.66|534.66|24
1616419750000|2021-03-22 13:29:10|539.15|535.15|537.77|533.77|539.15|535.15|537.77|533.77|25
1616419760000|2021-03-22 13:29:20|537.73|533.73|537.47|533.47|537.73|533.73|537.16|533.16|24
1616419770000|2021-03-22 13:29:30|537.65|533.65|537.18|533.18|537.95|533.95|537.18|533.18|25
1616419780000|2021-03-22 13:29:40|537.57|533.57|537.51|533.51|537.57|533.57|537.16|533.16|24
1616419790000|2021-03-22 13:29:50|537.54|533.54|537.45|533.45|537.61|533.61|537.4|533.4|24
1616419800000|2021-03-22 13:30:00|537.41|533.41|539.01|535.01|539.01|535.01|537.3|533.3|25
1616419810000|2021-03-22 13:30:10|538.96|534.96|539.8|535.8|539.8|535.8|538.96|534.96|25
1616419820000|2021-03-22 13:30:20|540.02|536.02|540.19|536.19|540.34|536.34|539.62|535.62|23
1616419830000|2021-03-22 13:30:30|540.22|536.22|540.02|536.02|540.23|536.23|539.06|535.06|25
1616419840000|2021-03-22 13:30:40|539.95|535.95|540.47|536.47|540.55|536.55|539.82|535.82|26
1616419850000|2021-03-22 13:30:50|540.39|536.39|540.24|536.24|540.47|536.47|540.14|536.14|25
1616419860000|2021-03-22 13:31:00|540.37|536.37|540.7|536.7|540.98|536.98|540.23|536.23|27
1616419870000|2021-03-22 13:31:10|540.69|536.69|539.8|535.8|540.86|536.86|539.8|535.8|24
1616419880000|2021-03-22 13:31:20|539.73|535.73|539.39|535.39|539.73|535.73|539.29|535.29|23
1616419890000|2021-03-22 13:31:30|539.36|535.36|539.6|535.6|539.68|535.68|539.29|535.29|29
1616419900000|2021-03-22 13:31:40|539.58|535.58|539.27|535.27|539.58|535.58|539.2|535.2|26
1616419910000|2021-03-22 13:31:50|539.28|535.28|538.6|534.6|539.29|535.29|538.13|534.13|28
1616419920000|2021-03-22 13:32:00|538.47|534.47|538.37|534.37|538.64|534.64|538.34|534.34|26
1616419930000|2021-03-22 13:32:10|538.29|534.29|538.17|534.17|538.29|534.29|537.75|533.75|27
1616419940000|2021-03-22 13:32:20|538.11|534.11|537.83|533.83|538.32|534.32|537.75|533.75|23
1616419950000|2021-03-22 13:32:30|537.79|533.79|537.4|533.4|537.85|533.85|537.4|533.4|21
1616419960000|2021-03-22 13:32:40|537.42|533.42|537.1|533.1|537.56|533.56|537.1|533.1|23
1616419970000|2021-03-22 13:32:50|537.07|533.07|537.03|533.03|537.13|533.13|536.9|532.9|23
1616419980000|2021-03-22 13:33:00|537.2|533.2|537.62|533.62|537.64|533.64|537.2|533.2|26
1616419990000|2021-03-22 13:33:10|537.58|533.58|537.25|533.25|537.62|533.62|537.2|533.2|23
1616420000000|2021-03-22 13:33:20|537.27|533.27|536.83|532.83|537.28|533.28|536.82|532.82|24
1616420010000|2021-03-22 13:33:30|536.79|532.79|536.3|532.3|536.85|532.85|536.26|532.26|24
1616420020000|2021-03-22 13:33:40|536.33|532.33|536.22|532.22|536.37|532.37|536.22|532.22|16
1616420030000|2021-03-22 13:33:50|536.2|532.2|536.12|532.12|536.21|532.21|536|532|22
1616420040000|2021-03-22 13:34:00|536.11|532.11|536.81|532.81|536.97|532.97|536.1|532.1|23
1616420050000|2021-03-22 13:34:10|536.88|532.88|536.09|532.09|536.93|532.93|536.09|532.09|23
1616420060000|2021-03-22 13:34:20|536.07|532.07|536.35|532.35|536.45|532.45|536.07|532.07|25
1616420070000|2021-03-22 13:34:30|536.37|532.37|535.76|531.76|536.38|532.38|535.76|531.76|22
1616420080000|2021-03-22 13:34:40|535.75|531.75|535.04|531.04|535.75|531.75|535.03|531.03|21
1616420090000|2021-03-22 13:34:50|535.05|531.05|534.85|530.85|535.05|531.05|534.83|530.83|14
1616420100000|2021-03-22 13:35:00|534.84|530.84|534.58|530.58|534.84|530.84|534.5|530.5|21
1616420110000|2021-03-22 13:35:10|534.59|530.59|534.78|530.78|534.98|530.98|534.55|530.55|23
1616420120000|2021-03-22 13:35:20|534.79|530.79|534.03|530.03|534.79|530.79|534.03|530.03|22
1616420130000|2021-03-22 13:35:30|534.04|530.04|534.1|530.1|534.23|530.23|534.03|530.03|19
1616420140000|2021-03-22 13:35:40|534.12|530.12|534.3|530.3|534.5|530.5|534.1|530.1|23
1616420150000|2021-03-22 13:35:50|534.19|530.19|534.01|530.01|534.2|530.2|533.95|529.95|20
1616420160000|2021-03-22 13:36:00|533.94|529.94|534.12|530.12|534.21|530.21|533.93|529.93|18
1616420170000|2021-03-22 13:36:10|534.14|530.14|534.49|530.49|534.52|530.52|534.11|530.11|23
1616420180000|2021-03-22 13:36:20|534.5|530.5|534.5|530.5|534.79|530.79|534.11|530.11|27
1616420190000|2021-03-22 13:36:30|534.51|530.51|534.66|530.66|534.66|530.66|534.5|530.5|16
1616420200000|2021-03-22 13:36:40|534.67|530.67|534.71|530.71|534.76|530.76|534.67|530.67|12
1616420210000|2021-03-22 13:36:50|534.72|530.72|534.92|530.92|534.93|530.93|534.61|530.61|16
1616420220000|2021-03-22 13:37:00|534.88|530.88|534.84|530.84|534.92|530.92|534.65|530.65|23
1616420230000|2021-03-22 13:37:10|534.83|530.83|534.88|530.88|534.88|530.88|534.77|530.77|14
1616420240000|2021-03-22 13:37:20|534.85|530.85|535.17|531.17|535.18|531.18|534.83|530.83|19
1616420250000|2021-03-22 13:37:30|535.18|531.18|535.26|531.26|535.41|531.41|535.18|531.18|20
1616420260000|2021-03-22 13:37:40|535.24|531.24|535.36|531.36|535.36|531.36|535.1|531.1|20
1616420270000|2021-03-22 13:37:50|535.38|531.38|535|531|535.38|531.38|535|531|21
1616420280000|2021-03-22 13:38:00|534.97|530.97|534.63|530.63|534.99|530.99|534.61|530.61|22
1616420290000|2021-03-22 13:38:10|534.6|530.6|534.48|530.48|534.61|530.61|534.48|530.48|18
1616420300000|2021-03-22 13:38:20|534.65|530.65|534.58|530.58|534.65|530.65|534.49|530.49|19
1616420310000|2021-03-22 13:38:30|534.53|530.53|534.48|530.48|534.53|530.53|534.43|530.43|16
1616420320000|2021-03-22 13:38:40|534.53|530.53|534.46|530.46|534.62|530.62|534.45|530.45|20
1616420330000|2021-03-22 13:38:50|534.45|530.45|534.47|530.47|534.49|530.49|534.45|530.45|15
1616420340000|2021-03-22 13:39:00|534.46|530.46|534.27|530.27|534.46|530.46|534.22|530.22|18
1616420350000|2021-03-22 13:39:10|534.26|530.26|533.99|529.99|534.28|530.28|533.9|529.9|21
1616420360000|2021-03-22 13:39:20|533.97|529.97|533.78|529.78|534.05|530.05|533.69|529.69|23
1616420370000|2021-03-22 13:39:30|533.26|529.26|532.44|528.44|533.29|529.29|532.05|528.05|25
1616420380000|2021-03-22 13:39:40|532.42|528.42|532.58|528.58|532.58|528.58|532.08|528.08|22
1616420390000|2021-03-22 13:39:50|532.59|528.59|532.24|528.24|532.73|528.73|532.24|528.24|26
1616420400000|2021-03-22 13:40:00|532.06|528.06|531.49|527.49|532.06|528.06|531.49|527.49|22
1616420410000|2021-03-22 13:40:10|531.5|527.5|531.19|527.19|531.54|527.54|531.11|527.11|23
1616420420000|2021-03-22 13:40:20|531.18|527.18|529.99|525.99|531.18|527.18|529.99|525.99|29
1616420430000|2021-03-22 13:40:30|530.07|526.07|529.35|525.35|530.22|526.22|529.35|525.35|25
1616420440000|2021-03-22 13:40:40|529.26|525.26|527.94|523.94|529.26|525.26|527.94|523.94|25
1616420450000|2021-03-22 13:40:50|528.03|524.03|527.96|523.96|528.14|524.14|527.85|523.85|28
1616420460000|2021-03-22 13:41:00|527.91|523.91|528.63|524.63|528.78|524.78|527.84|523.84|23
1616420470000|2021-03-22 13:41:10|528.54|524.54|528.72|524.72|529.11|525.11|528.54|524.54|27
1616420480000|2021-03-22 13:41:20|528.46|524.46|528.03|524.03|528.69|524.69|527.82|523.82|26
1616420490000|2021-03-22 13:41:30|528.02|524.02|527.6|523.6|528.08|524.08|527.38|523.38|26
1616420500000|2021-03-22 13:41:40|527.62|523.62|526.68|522.68|527.62|523.62|526.51|522.51|24
1616420510000|2021-03-22 13:41:50|526.69|522.69|527.25|523.25|527.38|523.38|526.69|522.69|25
1616420520000|2021-03-22 13:42:00|527.26|523.26|527.44|523.44|527.59|523.59|527.08|523.08|25
1616420530000|2021-03-22 13:42:10|527.45|523.45|527.5|523.5|527.55|523.55|527.26|523.26|27
1616420540000|2021-03-22 13:42:20|527.51|523.51|526.87|522.87|527.51|523.51|526.76|522.76|26
1616420550000|2021-03-22 13:42:30|526.89|522.89|527.05|523.05|527.25|523.25|526.79|522.79|27
1616420560000|2021-03-22 13:42:40|527.09|523.09|526.62|522.62|527.09|523.09|526.49|522.49|26
1616420570000|2021-03-22 13:42:50|526.61|522.61|526.38|522.38|527.18|523.18|526.37|522.37|28
1616420580000|2021-03-22 13:43:00|526.21|522.21|525.53|521.53|526.55|522.55|525.3|521.3|28
1616420590000|2021-03-22 13:43:10|525.54|521.54|525.1|521.1|525.61|521.61|525.08|521.08|26
1616420600000|2021-03-22 13:43:20|525.19|521.19|525.58|521.58|525.65|521.65|525.1|521.1|27
1616420610000|2021-03-22 13:43:30|525.47|521.47|525.31|521.31|525.52|521.52|525.01|521.01|26
1616420620000|2021-03-22 13:43:40|525.25|521.25|525.25|521.25|525.26|521.26|525.01|521.01|26
1616420630000|2021-03-22 13:43:50|525.28|521.28|525.75|521.75|525.87|521.87|525.28|521.28|27
1616420640000|2021-03-22 13:44:00|525.8|521.8|526.48|522.48|526.5|522.5|525.79|521.79|25
1616420650000|2021-03-22 13:44:10|526.65|522.65|525.81|521.81|526.68|522.68|525.81|521.81|22
1616420660000|2021-03-22 13:44:20|525.65|521.65|525.17|521.17|525.65|521.65|525.06|521.06|26
1616420670000|2021-03-22 13:44:30|525.22|521.22|526.28|522.28|526.29|522.29|525.16|521.16|27
1616420680000|2021-03-22 13:44:40|526.27|522.27|526.88|522.88|527.17|523.17|526.26|522.26|26
1616420690000|2021-03-22 13:44:50|526.82|522.82|527.51|523.51|527.51|523.51|526.73|522.73|24
1616420700000|2021-03-22 13:45:00|527.53|523.53|528.41|524.41|528.42|524.42|527.53|523.53|23
1616420710000|2021-03-22 13:45:10|528.38|524.38|527.43|523.43|528.49|524.49|527.39|523.39|25
1616420720000|2021-03-22 13:45:20|527.29|523.29|526.33|522.33|527.32|523.32|526.26|522.26|26
1616420730000|2021-03-22 13:45:30|526.34|522.34|526.2|522.2|527.57|523.57|526.14|522.14|24
1616420740000|2021-03-22 13:45:40|526.14|522.14|526.85|522.85|527.57|523.57|526.11|522.11|25
1616420750000|2021-03-22 13:45:50|526.83|522.83|527.11|523.11|527.15|523.15|526.78|522.78|25
1616420760000|2021-03-22 13:46:00|527.12|523.12|526.73|522.73|527.46|523.46|526.73|522.73|26
1616420770000|2021-03-22 13:46:10|526.72|522.72|526.09|522.09|526.72|522.72|526.09|522.09|26
1616420780000|2021-03-22 13:46:20|526.1|522.1|526.34|522.34|526.61|522.61|526.1|522.1|29
1616420790000|2021-03-22 13:46:30|526.35|522.35|526.78|522.78|526.78|522.78|526.35|522.35|24
1616420800000|2021-03-22 13:46:40|526.74|522.74|527.07|523.07|527.07|523.07|526.74|522.74|25
1616420810000|2021-03-22 13:46:50|527.06|523.06|527.57|523.57|527.62|523.62|527.06|523.06|26
1616420820000|2021-03-22 13:47:00|527.56|523.56|527.71|523.71|527.71|523.71|527.41|523.41|26
1616420830000|2021-03-22 13:47:10|527.79|523.79|527.76|523.76|527.79|523.79|527.53|523.53|28
1616420840000|2021-03-22 13:47:20|527.78|523.78|527.78|523.78|527.97|523.97|527.7|523.7|21
1616420850000|2021-03-22 13:47:30|527.81|523.81|528.28|524.28|528.34|524.34|527.78|523.78|27
1616420860000|2021-03-22 13:47:40|528.39|524.39|528.31|524.31|528.43|524.43|528.14|524.14|19
1616420870000|2021-03-22 13:47:50|528.34|524.34|528.69|524.69|528.7|524.7|528.32|524.32|23
1616420880000|2021-03-22 13:48:00|528.67|524.67|528.68|524.68|528.89|524.89|528.67|524.67|23
1616420890000|2021-03-22 13:48:10|528.71|524.71|528.63|524.63|528.85|524.85|528.63|524.63|22
1616420900000|2021-03-22 13:48:20|528.61|524.61|528.21|524.21|528.7|524.7|528.21|524.21|23
1616420910000|2021-03-22 13:48:30|528.5|524.5|528.14|524.14|528.5|524.5|528.14|524.14|21
1616420920000|2021-03-22 13:48:40|528.15|524.15|528.45|524.45|528.45|524.45|528.11|524.11|21
1616420930000|2021-03-22 13:48:50|528.34|524.34|528.15|524.15|528.34|524.34|528.15|524.15|26
1616420940000|2021-03-22 13:49:00|528.12|524.12|528.29|524.29|528.37|524.37|528.12|524.12|18
1616420950000|2021-03-22 13:49:10|528.31|524.31|528.6|524.6|528.72|524.72|528.31|524.31|19
1616420960000|2021-03-22 13:49:20|528.58|524.58|528.92|524.92|528.92|524.92|528.48|524.48|23
1616420970000|2021-03-22 13:49:30|528.91|524.91|528.46|524.46|528.91|524.91|528.36|524.36|21
1616420980000|2021-03-22 13:49:40|528.47|524.47|528.22|524.22|528.55|524.55|528.22|524.22|20
1616420990000|2021-03-22 13:49:50|528.23|524.23|527.81|523.81|528.25|524.25|527.79|523.79|22
1616421000000|2021-03-22 13:50:00|527.8|523.8|527.11|523.11|527.81|523.81|526.99|522.99|26
1616421010000|2021-03-22 13:50:10|527.1|523.1|527.12|523.12|527.13|523.13|526.82|522.82|25
1616421020000|2021-03-22 13:50:20|527.07|523.07|527.22|523.22|527.25|523.25|526.95|522.95|28
1616421030000|2021-03-22 13:50:30|527.26|523.26|527.74|523.74|527.82|523.82|527.21|523.21|31
1616421040000|2021-03-22 13:50:40|527.72|523.72|528.05|524.05|528.18|524.18|527.72|523.72|35
1616421050000|2021-03-22 13:50:50|528.04|524.04|527.99|523.99|528.06|524.06|527.46|523.46|30
1616421060000|2021-03-22 13:51:00|527.91|523.91|528.2|524.2|528.3|524.3|527.91|523.91|33
1616421070000|2021-03-22 13:51:10|528.23|524.23|528.66|524.66|528.74|524.74|528.23|524.23|32
1616421080000|2021-03-22 13:51:20|528.74|524.74|529.13|525.13|529.18|525.18|528.58|524.58|28
1616421090000|2021-03-22 13:51:30|529.08|525.08|528.59|524.59|529.08|525.08|528.43|524.43|31
1616421100000|2021-03-22 13:51:40|528.6|524.6|528.68|524.68|528.79|524.79|528.6|524.6|29
1616421110000|2021-03-22 13:51:50|528.66|524.66|528.52|524.52|528.82|524.82|528.52|524.52|21
1616421120000|2021-03-22 13:52:00|528.51|524.51|529.02|525.02|529.03|525.03|528.37|524.37|32
1616421130000|2021-03-22 13:52:10|528.95|524.95|528.92|524.92|529|525|528.87|524.87|14
1616421140000|2021-03-22 13:52:20|528.91|524.91|528.73|524.73|528.98|524.98|528.73|524.73|31
1616421150000|2021-03-22 13:52:30|528.82|524.82|528.74|524.74|528.86|524.86|528.55|524.55|27
1616421160000|2021-03-22 13:52:40|528.65|524.65|528.91|524.91|528.92|524.92|528.65|524.65|21
1616421170000|2021-03-22 13:52:50|528.94|524.94|529.25|525.25|529.26|525.26|528.94|524.94|24
1616421180000|2021-03-22 13:53:00|529.24|525.24|529.71|525.71|530.14|526.14|529.23|525.23|22
1616421190000|2021-03-22 13:53:10|529.7|525.7|529.42|525.42|530.03|526.03|529.4|525.4|32
1616421200000|2021-03-22 13:53:20|529.46|525.46|529.61|525.61|529.75|525.75|529.39|525.39|35
1616421210000|2021-03-22 13:53:30|529.6|525.6|529.44|525.44|529.6|525.6|529.26|525.26|26
1616421220000|2021-03-22 13:53:40|529.57|525.57|529.95|525.95|529.98|525.98|529.54|525.54|34
1616421230000|2021-03-22 13:53:50|529.93|525.93|529.9|525.9|530.22|526.22|529.7|525.7|28
1616421240000|2021-03-22 13:54:00|529.98|525.98|529.92|525.92|530.05|526.05|529.76|525.76|28
1616421250000|2021-03-22 13:54:10|529.93|525.93|529.62|525.62|529.95|525.95|529.6|525.6|23
1616421260000|2021-03-22 13:54:20|529.61|525.61|530.06|526.06|530.11|526.11|529.61|525.61|31
1616421270000|2021-03-22 13:54:30|530.11|526.11|530.34|526.34|530.36|526.36|530.1|526.1|22
1616421280000|2021-03-22 13:54:40|530.35|526.35|530.57|526.57|530.61|526.61|530.32|526.32|27
1616421290000|2021-03-22 13:54:50|530.6|526.6|530.7|526.7|530.83|526.83|530.59|526.59|21
1616421300000|2021-03-22 13:55:00|530.65|526.65|530.6|526.6|530.7|526.7|530.34|526.34|20
1616421310000|2021-03-22 13:55:10|530.61|526.61|530.93|526.93|530.93|526.93|530.52|526.52|28
1616421320000|2021-03-22 13:55:20|530.95|526.95|530.94|526.94|531.09|527.09|530.77|526.77|24
1616421330000|2021-03-22 13:55:30|530.96|526.96|531.13|527.13|531.27|527.27|530.82|526.82|24
1616421340000|2021-03-22 13:55:40|531.09|527.09|531.26|527.26|531.34|527.34|530.93|526.93|24
1616421350000|2021-03-22 13:55:50|531.25|527.25|531.4|527.4|531.45|527.45|531.2|527.2|29
1616421360000|2021-03-22 13:56:00|531.39|527.39|531.35|527.35|531.39|527.39|531.26|527.26|23
1616421370000|2021-03-22 13:56:10|531.34|527.34|531.25|527.25|531.34|527.34|531.23|527.23|19
1616421380000|2021-03-22 13:56:20|531.23|527.23|530.78|526.78|531.23|527.23|530.71|526.71|18
1616421390000|2021-03-22 13:56:30|530.83|526.83|531.01|527.01|531.01|527.01|530.72|526.72|28
1616421400000|2021-03-22 13:56:40|531.03|527.03|531.3|527.3|531.3|527.3|531.03|527.03|23
1616421410000|2021-03-22 13:56:50|531.2|527.2|531|527|531.22|527.22|530.94|526.94|30
1616421420000|2021-03-22 13:57:00|530.98|526.98|531.05|527.05|531.09|527.09|530.88|526.88|18
1616421430000|2021-03-22 13:57:10|531.06|527.06|531.09|527.09|531.1|527.1|531.06|527.06|18
1616421440000|2021-03-22 13:57:20|531.08|527.08|531.19|527.19|531.19|527.19|531.04|527.04|22
1616421450000|2021-03-22 13:57:30|531.15|527.15|531.94|527.94|531.94|527.94|531.15|527.15|22
1616421460000|2021-03-22 13:57:40|531.96|527.96|531.81|527.81|532.09|528.09|531.81|527.81|13
1616421470000|2021-03-22 13:57:50|531.8|527.8|531.21|527.21|531.81|527.81|531.21|527.21|27
1616421480000|2021-03-22 13:58:00|531.17|527.17|531.14|527.14|531.63|527.63|530.88|526.88|30
1616421490000|2021-03-22 13:58:10|531.11|527.11|531.27|527.27|531.62|527.62|531.05|527.05|24
1616421500000|2021-03-22 13:58:20|531.25|527.25|531.39|527.39|531.42|527.42|531.24|527.24|31
1616421510000|2021-03-22 13:58:30|531.38|527.38|531.52|527.52|531.58|527.58|531.37|527.37|26
1616421520000|2021-03-22 13:58:40|531.53|527.53|531.51|527.51|531.71|527.71|530.91|526.91|30
1616421530000|2021-03-22 13:58:50|531.06|527.06|530.54|526.54|531.06|527.06|530.54|526.54|26
1616421540000|2021-03-22 13:59:00|530.52|526.52|530.97|526.97|531.02|527.02|530.52|526.52|33
1616421550000|2021-03-22 13:59:10|530.98|526.98|531.19|527.19|531.24|527.24|530.97|526.97|19
1616421560000|2021-03-22 13:59:20|531.2|527.2|531.98|527.98|532.06|528.06|531.19|527.19|24
1616421570000|2021-03-22 13:59:30|531.99|527.99|531.77|527.77|532|528|531.74|527.74|28
1616421580000|2021-03-22 13:59:40|531.78|527.78|531.92|527.92|532|528|531.78|527.78|30
1616421590000|2021-03-22 13:59:50|531.94|527.94|531.9|527.9|531.98|527.98|531.87|527.87|17
1616421600000|2021-03-22 14:00:00|531.89|527.89|531.62|527.62|531.89|527.89|531.27|527.27|36
1616421610000|2021-03-22 14:00:10|531.53|527.53|530.95|526.95|531.53|527.53|530.81|526.81|34
1616421620000|2021-03-22 14:00:20|530.98|526.98|531.16|527.16|531.44|527.44|530.96|526.96|37
1616421630000|2021-03-22 14:00:30|531.18|527.18|531.8|527.8|531.8|527.8|531.18|527.18|33
1616421640000|2021-03-22 14:00:40|531.78|527.78|531.86|527.86|531.92|527.92|531.65|527.65|30
1616421650000|2021-03-22 14:00:50|531.87|527.87|532.13|528.13|532.2|528.2|531.87|527.87|23
1616421660000|2021-03-22 14:01:00|532.17|528.17|532.32|528.32|532.72|528.72|532.16|528.16|29
1616421670000|2021-03-22 14:01:10|532.24|528.24|533.17|529.17|533.24|529.24|532.24|528.24|23
1616421680000|2021-03-22 14:01:20|533.18|529.18|533.42|529.42|533.46|529.46|533.18|529.18|27
1616421690000|2021-03-22 14:01:30|533.41|529.41|533.57|529.57|533.58|529.58|533.36|529.36|24
1616421700000|2021-03-22 14:01:40|533.55|529.55|533.62|529.62|533.93|529.93|533.55|529.55|31
1616421710000|2021-03-22 14:01:50|533.79|529.79|534.41|530.41|534.45|530.45|533.79|529.79|22
1616421720000|2021-03-22 14:02:00|534.4|530.4|534.16|530.16|534.44|530.44|534.15|530.15|19
1616421730000|2021-03-22 14:02:10|534.15|530.15|534.53|530.53|534.53|530.53|534.15|530.15|32
1616421740000|2021-03-22 14:02:20|534.54|530.54|534.79|530.79|534.82|530.82|534.23|530.23|28
1616421750000|2021-03-22 14:02:30|534.84|530.84|534.83|530.83|535.04|531.04|534.77|530.77|30
1616421760000|2021-03-22 14:02:40|534.84|530.84|535.07|531.07|535.08|531.08|534.79|530.79|31
1616421770000|2021-03-22 14:02:50|535.08|531.08|534.86|530.86|535.12|531.12|534.78|530.78|27
1616421780000|2021-03-22 14:03:00|534.83|530.83|535.19|531.19|535.24|531.24|534.8|530.8|36
1616421790000|2021-03-22 14:03:10|535.2|531.2|535.14|531.14|535.27|531.27|535.08|531.08|24
1616421800000|2021-03-22 14:03:20|535.15|531.15|534.51|530.51|535.17|531.17|534.45|530.45|26
1616421810000|2021-03-22 14:03:30|534.58|530.58|535.02|531.02|535.06|531.06|534.58|530.58|31
1616421820000|2021-03-22 14:03:40|534.98|530.98|535.68|531.68|535.69|531.69|534.98|530.98|27
1616421830000|2021-03-22 14:03:50|535.64|531.64|536.4|532.4|536.4|532.4|535.6|531.6|21
1616421840000|2021-03-22 14:04:00|536.46|532.46|537.24|533.24|537.24|533.24|536.42|532.42|28
1616421850000|2021-03-22 14:04:10|537.23|533.23|537.66|533.66|537.92|533.92|537.22|533.22|34
1616421860000|2021-03-22 14:04:20|537.44|533.44|538.02|534.02|538.11|534.11|537.41|533.41|30
1616421870000|2021-03-22 14:04:30|538.05|534.05|538.09|534.09|538.27|534.27|537.96|533.96|34
1616421880000|2021-03-22 14:04:40|538.11|534.11|537.45|533.45|538.11|534.11|537.45|533.45|31
1616421890000|2021-03-22 14:04:50|537.38|533.38|537.43|533.43|537.52|533.52|537.17|533.17|33
1616421900000|2021-03-22 14:05:00|537.28|533.28|537.07|533.07|537.4|533.4|537.05|533.05|31
1616421910000|2021-03-22 14:05:10|537.05|533.05|537.39|533.39|537.47|533.47|537.05|533.05|29
1616421920000|2021-03-22 14:05:20|537.28|533.28|536.58|532.58|537.39|533.39|536.58|532.58|33
1616421930000|2021-03-22 14:05:30|536.65|532.65|536.63|532.63|536.66|532.66|536.58|532.58|26
1616421940000|2021-03-22 14:05:40|536.64|532.64|536.89|532.89|536.9|532.9|536.52|532.52|25
1616421950000|2021-03-22 14:05:50|536.88|532.88|536.58|532.58|536.88|532.88|536.52|532.52|30
1616421960000|2021-03-22 14:06:00|536.56|532.56|536.54|532.54|536.66|532.66|536.53|532.53|31
1616421970000|2021-03-22 14:06:10|536.55|532.55|536.18|532.18|536.57|532.57|536.18|532.18|26
1616421980000|2021-03-22 14:06:20|536.17|532.17|536.1|532.1|536.17|532.17|536.07|532.07|25
1616421990000|2021-03-22 14:06:30|536.09|532.09|536.58|532.58|536.61|532.61|536.08|532.08|23
1616422000000|2021-03-22 14:06:40|536.57|532.57|537.12|533.12|537.12|533.12|536.57|532.57|24
1616422010000|2021-03-22 14:06:50|537.14|533.14|537.38|533.38|537.57|533.57|537.14|533.14|21
1616422020000|2021-03-22 14:07:00|537.43|533.43|537.21|533.21|537.64|533.64|536.8|532.8|33
1616422030000|2021-03-22 14:07:10|537.22|533.22|537.01|533.01|537.23|533.23|536.42|532.42|32
1616422040000|2021-03-22 14:07:20|537|533|536.9|532.9|537.08|533.08|536.79|532.79|29
1616422050000|2021-03-22 14:07:30|536.87|532.87|537.32|533.32|537.36|533.36|536.77|532.77|26
1616422060000|2021-03-22 14:07:40|537.28|533.28|537.29|533.29|537.46|533.46|537.19|533.19|33
1616422070000|2021-03-22 14:07:50|537.3|533.3|537.37|533.37|537.43|533.43|537.22|533.22|20
1616422080000|2021-03-22 14:08:00|537.36|533.36|536.99|532.99|537.36|533.36|536.74|532.74|34
1616422090000|2021-03-22 14:08:10|537.07|533.07|537.09|533.09|537.38|533.38|536.78|532.78|35
1616422100000|2021-03-22 14:08:20|537.02|533.02|536.41|532.41|537.06|533.06|536.4|532.4|30
1616422110000|2021-03-22 14:08:30|536.5|532.5|536.75|532.75|536.9|532.9|536.4|532.4|30
1616422120000|2021-03-22 14:08:40|536.73|532.73|536.52|532.52|536.96|532.96|536.51|532.51|33
1616422130000|2021-03-22 14:08:50|536.35|532.35|536.39|532.39|536.61|532.61|536.35|532.35|29
1616422140000|2021-03-22 14:09:00|536.37|532.37|536.53|532.53|536.53|532.53|536.32|532.32|23
1616422150000|2021-03-22 14:09:10|536.68|532.68|536.74|532.74|536.78|532.78|536.46|532.46|33
1616422160000|2021-03-22 14:09:20|536.76|532.76|536.59|532.59|537.02|533.02|536.59|532.59|30
1616422170000|2021-03-22 14:09:30|536.56|532.56|536.37|532.37|536.61|532.61|536.37|532.37|32
1616422180000|2021-03-22 14:09:40|536.34|532.34|536.59|532.59|536.61|532.61|536.32|532.32|24
1616422190000|2021-03-22 14:09:50|536.62|532.62|536.65|532.65|536.74|532.74|536.27|532.27|35
1616422200000|2021-03-22 14:10:00|536.66|532.66|537.23|533.23|537.5|533.5|536.66|532.66|28
1616422210000|2021-03-22 14:10:10|537.16|533.16|537.45|533.45|537.66|533.66|537.15|533.15|31
1616422220000|2021-03-22 14:10:20|537.46|533.46|536.69|532.69|537.46|533.46|536.68|532.68|24
1616422230000|2021-03-22 14:10:30|536.68|532.68|537.46|533.46|537.49|533.49|536.68|532.68|32
1616422240000|2021-03-22 14:10:40|537.5|533.5|536.82|532.82|537.5|533.5|536.8|532.8|34
1616422250000|2021-03-22 14:10:50|536.79|532.79|536.38|532.38|536.82|532.82|536.3|532.3|31
1616422260000|2021-03-22 14:11:00|536.39|532.39|536.65|532.65|536.78|532.78|536.38|532.38|30
1616422270000|2021-03-22 14:11:10|536.66|532.66|536.68|532.68|536.8|532.8|536.55|532.55|28
1616422280000|2021-03-22 14:11:20|536.7|532.7|536.67|532.67|536.86|532.86|536.58|532.58|30
1616422290000|2021-03-22 14:11:30|536.68|532.68|536.3|532.3|536.68|532.68|536.28|532.28|27
1616422300000|2021-03-22 14:11:40|536.32|532.32|536.25|532.25|536.34|532.34|536.22|532.22|26
1616422310000|2021-03-22 14:11:50|536.15|532.15|536.14|532.14|536.18|532.18|536.04|532.04|25
1616422320000|2021-03-22 14:12:00|536.12|532.12|535.78|531.78|536.17|532.17|535.74|531.74|21
1616422330000|2021-03-22 14:12:10|535.79|531.79|536.01|532.01|536.01|532.01|535.77|531.77|28
1616422340000|2021-03-22 14:12:20|536|532|535.86|531.86|536.03|532.03|535.83|531.83|26
1616422350000|2021-03-22 14:12:30|535.9|531.9|535.48|531.48|535.93|531.93|535.38|531.38|34
1616422360000|2021-03-22 14:12:40|535.47|531.47|535.47|531.47|535.5|531.5|535.38|531.38|25
1616422370000|2021-03-22 14:12:50|535.48|531.48|535.45|531.45|535.48|531.48|535.43|531.43|27
1616422380000|2021-03-22 14:13:00|535.48|531.48|535.79|531.79|535.94|531.94|535.47|531.47|20
1616422390000|2021-03-22 14:13:10|535.81|531.81|535.62|531.62|535.93|531.93|535.49|531.49|32
1616422400000|2021-03-22 14:13:20|535.65|531.65|535.66|531.66|535.66|531.66|535.54|531.54|22
1616422410000|2021-03-22 14:13:30|535.69|531.69|535.39|531.39|535.91|531.91|535.38|531.38|31
1616422420000|2021-03-22 14:13:40|535.38|531.38|535.54|531.54|535.55|531.55|535.32|531.32|27
1616422430000|2021-03-22 14:13:50|535.48|531.48|535.35|531.35|535.56|531.56|535.32|531.32|26
1616422440000|2021-03-22 14:14:00|535.36|531.36|535.3|531.3|535.41|531.41|535.22|531.22|27
1616422450000|2021-03-22 14:14:10|535.29|531.29|535.22|531.22|535.46|531.46|535.22|531.22|24
1616422460000|2021-03-22 14:14:20|535.19|531.19|535.23|531.23|535.49|531.49|535.06|531.06|27
1616422470000|2021-03-22 14:14:30|535.24|531.24|535.36|531.36|535.44|531.44|535.24|531.24|25
1616422480000|2021-03-22 14:14:40|535.37|531.37|535.37|531.37|535.51|531.51|535.31|531.31|36
1616422490000|2021-03-22 14:14:50|535.41|531.41|535.32|531.32|535.52|531.52|535.21|531.21|33
1616422500000|2021-03-22 14:15:00|535.35|531.35|535.04|531.04|535.35|531.35|535.04|531.04|33
1616422510000|2021-03-22 14:15:10|535.01|531.01|534.96|530.96|535.02|531.02|534.89|530.89|21
1616422520000|2021-03-22 14:15:20|534.94|530.94|534.39|530.39|535|531|534.38|530.38|28
1616422530000|2021-03-22 14:15:30|534.42|530.42|534.07|530.07|534.42|530.42|534.07|530.07|25
1616422540000|2021-03-22 14:15:40|534.04|530.04|534.08|530.08|534.12|530.12|533.96|529.96|23
1616422550000|2021-03-22 14:15:50|534.07|530.07|533.67|529.67|534.08|530.08|533.67|529.67|26
1616422560000|2021-03-22 14:16:00|533.68|529.68|534.06|530.06|534.06|530.06|533.68|529.68|26
1616422570000|2021-03-22 14:16:10|534.05|530.05|534.03|530.03|534.23|530.23|533.96|529.96|30
1616422580000|2021-03-22 14:16:20|533.99|529.99|534.02|530.02|534.08|530.08|533.76|529.76|32
1616422590000|2021-03-22 14:16:30|533.95|529.95|533.8|529.8|534.03|530.03|533.8|529.8|35
1616422600000|2021-03-22 14:16:40|533.85|529.85|533.51|529.51|533.86|529.86|533.51|529.51|30
1616422610000|2021-03-22 14:16:50|533.5|529.5|533.53|529.53|533.65|529.65|533.4|529.4|30
1616422620000|2021-03-22 14:17:00|533.65|529.65|533.53|529.53|533.66|529.66|533.51|529.51|18
1616422630000|2021-03-22 14:17:10|533.66|529.66|533.7|529.7|533.85|529.85|533.56|529.56|29
1616422640000|2021-03-22 14:17:20|533.68|529.68|533.64|529.64|533.9|529.9|533.63|529.63|30
1616422650000|2021-03-22 14:17:30|533.63|529.63|533.92|529.92|533.98|529.98|533.6|529.6|26
1616422660000|2021-03-22 14:17:40|533.93|529.93|533.54|529.54|533.95|529.95|533.54|529.54|22
1616422670000|2021-03-22 14:17:50|533.52|529.52|533.33|529.33|533.53|529.53|533.3|529.3|26
1616422680000|2021-03-22 14:18:00|533.34|529.34|533.33|529.33|533.35|529.35|533.3|529.3|18
1616422690000|2021-03-22 14:18:10|533.34|529.34|533.8|529.8|533.85|529.85|533.33|529.33|31
1616422700000|2021-03-22 14:18:20|533.6|529.6|533.58|529.58|533.73|529.73|533.49|529.49|28
1616422710000|2021-03-22 14:18:30|533.6|529.6|533.64|529.64|533.88|529.88|533.55|529.55|32
1616422720000|2021-03-22 14:18:40|533.63|529.63|533.54|529.54|533.63|529.63|533.46|529.46|23
1616422730000|2021-03-22 14:18:50|533.52|529.52|533.59|529.59|533.69|529.69|533.46|529.46|17
1616422740000|2021-03-22 14:19:00|533.57|529.57|533.92|529.92|533.92|529.92|533.57|529.57|18
1616422750000|2021-03-22 14:19:10|533.94|529.94|533.78|529.78|534.04|530.04|533.78|529.78|17
1616422760000|2021-03-22 14:19:20|533.74|529.74|533.85|529.85|533.89|529.89|533.64|529.64|26
1616422770000|2021-03-22 14:19:30|533.84|529.84|533.76|529.76|533.89|529.89|533.61|529.61|23
1616422780000|2021-03-22 14:19:40|533.83|529.83|533.69|529.69|533.86|529.86|533.59|529.59|25
1616422790000|2021-03-22 14:19:50|533.7|529.7|533.76|529.76|533.76|529.76|533.7|529.7|11
1616422800000|2021-03-22 14:20:00|533.74|529.74|533.64|529.64|533.76|529.76|533.54|529.54|25
1616422810000|2021-03-22 14:20:10|533.65|529.65|533.58|529.58|533.65|529.65|533.55|529.55|19
1616422820000|2021-03-22 14:20:20|533.54|529.54|533.41|529.41|533.62|529.62|533.36|529.36|24
1616422830000|2021-03-22 14:20:30|533.36|529.36|533.09|529.09|533.36|529.36|533.09|529.09|27
1616422840000|2021-03-22 14:20:40|533.17|529.17|532.38|528.38|533.17|529.17|532.38|528.38|23
1616422850000|2021-03-22 14:20:50|532.33|528.33|532.28|528.28|532.43|528.43|532.28|528.28|17
1616422860000|2021-03-22 14:21:00|532.26|528.26|532.34|528.34|532.43|528.43|532.25|528.25|20
1616422870000|2021-03-22 14:21:10|532.39|528.39|532.58|528.58|532.58|528.58|532.39|528.39|20
1616422880000|2021-03-22 14:21:20|532.56|528.56|532.71|528.71|532.81|528.81|532.56|528.56|16
1616422890000|2021-03-22 14:21:30|532.7|528.7|532.58|528.58|532.7|528.7|532.41|528.41|26
1616422900000|2021-03-22 14:21:40|532.57|528.57|532.5|528.5|532.58|528.58|532.42|528.42|19
1616422910000|2021-03-22 14:21:50|532.46|528.46|532.45|528.45|532.5|528.5|532.38|528.38|17
1616422920000|2021-03-22 14:22:00|532.43|528.43|532.26|528.26|532.43|528.43|532.25|528.25|23
1616422930000|2021-03-22 14:22:10|532.27|528.27|531.97|527.97|532.27|528.27|531.97|527.97|21
1616422940000|2021-03-22 14:22:20|531.94|527.94|531.67|527.67|531.98|527.98|531.65|527.65|17
1616422950000|2021-03-22 14:22:30|531.66|527.66|531.36|527.36|531.66|527.66|531.35|527.35|22
1616422960000|2021-03-22 14:22:40|531.32|527.32|531.18|527.18|531.57|527.57|530.94|526.94|28
1616422970000|2021-03-22 14:22:50|531.16|527.16|530.99|526.99|531.4|527.4|530.99|526.99|34
1616422980000|2021-03-22 14:23:00|530.95|526.95|531.04|527.04|531.18|527.18|530.94|526.94|25
1616422990000|2021-03-22 14:23:10|531.07|527.07|531.46|527.46|531.49|527.49|531.07|527.07|29
1616423000000|2021-03-22 14:23:20|531.47|527.47|532.17|528.17|532.2|528.2|531.47|527.47|27
1616423010000|2021-03-22 14:23:30|532.16|528.16|531.89|527.89|532.16|528.16|531.75|527.75|28
1616423020000|2021-03-22 14:23:40|531.83|527.83|531.89|527.89|531.89|527.89|531.52|527.52|32
1616423030000|2021-03-22 14:23:50|531.9|527.9|531.78|527.78|531.91|527.91|531.67|527.67|27
1616423040000|2021-03-22 14:24:00|531.8|527.8|531.26|527.26|531.8|527.8|531.18|527.18|26
1616423050000|2021-03-22 14:24:10|531.24|527.24|530.99|526.99|531.27|527.27|530.96|526.96|35
1616423060000|2021-03-22 14:24:20|530.98|526.98|530.36|526.36|530.99|526.99|530.36|526.36|28
1616423070000|2021-03-22 14:24:30|530.33|526.33|530.52|526.52|530.58|526.58|530.1|526.1|33
1616423080000|2021-03-22 14:24:40|530.53|526.53|530.27|526.27|530.88|526.88|530.27|526.27|33
1616423090000|2021-03-22 14:24:50|530.26|526.26|530.13|526.13|530.36|526.36|529.99|525.99|37
1616423100000|2021-03-22 14:25:00|530.11|526.11|530.01|526.01|530.24|526.24|530.01|526.01|33
1616423110000|2021-03-22 14:25:10|530|526|529.92|525.92|530.03|526.03|529.9|525.9|18
1616423120000|2021-03-22 14:25:20|529.91|525.91|529.48|525.48|529.91|525.91|529.44|525.44|20
1616423130000|2021-03-22 14:25:30|529.55|525.55|529.56|525.56|529.68|525.68|529.47|525.47|28
1616423140000|2021-03-22 14:25:40|529.59|525.59|529.41|525.41|529.63|525.63|529.4|525.4|31
1616423150000|2021-03-22 14:25:50|529.4|525.4|529.61|525.61|529.64|525.64|529.36|525.36|23
1616423160000|2021-03-22 14:26:00|529.63|525.63|529.71|525.71|529.74|525.74|529.61|525.61|16
1616423170000|2021-03-22 14:26:10|529.52|525.52|530.03|526.03|530.03|526.03|529.52|525.52|19
1616423180000|2021-03-22 14:26:20|530.06|526.06|530.6|526.6|530.6|526.6|530.06|526.06|31
1616423190000|2021-03-22 14:26:30|530.62|526.62|530.6|526.6|530.66|526.66|530.47|526.47|24
1616423200000|2021-03-22 14:26:40|530.59|526.59|530.65|526.65|530.67|526.67|530.53|526.53|23
1616423210000|2021-03-22 14:26:50|530.64|526.64|530.67|526.67|530.69|526.69|530.6|526.6|20
1616423220000|2021-03-22 14:27:00|530.68|526.68|531.06|527.06|531.12|527.12|530.68|526.68|22
1616423230000|2021-03-22 14:27:10|531.07|527.07|531.52|527.52|531.52|527.52|531.07|527.07|30
1616423240000|2021-03-22 14:27:20|531.53|527.53|531.68|527.68|531.76|527.76|531.51|527.51|26
1616423250000|2021-03-22 14:27:30|531.64|527.64|531.48|527.48|531.79|527.79|531.46|527.46|30
1616423260000|2021-03-22 14:27:40|531.45|527.45|530.8|526.8|531.45|527.45|530.68|526.68|35
1616423270000|2021-03-22 14:27:50|530.78|526.78|530.94|526.94|530.94|526.94|530.74|526.74|32
1616423280000|2021-03-22 14:28:00|530.97|526.97|530.95|526.95|531.09|527.09|530.95|526.95|30
1616423290000|2021-03-22 14:28:10|530.94|526.94|530.53|526.53|530.94|526.94|530.52|526.52|29
1616423300000|2021-03-22 14:28:20|530.56|526.56|530.35|526.35|530.6|526.6|530.32|526.32|17
1616423310000|2021-03-22 14:28:30|530.34|526.34|530.4|526.4|530.45|526.45|530.18|526.18|31
1616423320000|2021-03-22 14:28:40|530.38|526.38|530.12|526.12|530.41|526.41|530.12|526.12|24
1616423330000|2021-03-22 14:28:50|530.15|526.15|530.65|526.65|530.69|526.69|530.15|526.15|23
1616423340000|2021-03-22 14:29:00|530.63|526.63|530.94|526.94|530.94|526.94|530.59|526.59|28
1616423350000|2021-03-22 14:29:10|530.95|526.95|530.59|526.59|531.02|527.02|530.59|526.59|29
1616423360000|2021-03-22 14:29:20|530.58|526.58|530.7|526.7|530.84|526.84|530.57|526.57|27
1616423370000|2021-03-22 14:29:30|530.72|526.72|530.44|526.44|530.75|526.75|530.42|526.42|32
1616423380000|2021-03-22 14:29:40|530.43|526.43|530.4|526.4|530.59|526.59|530.29|526.29|31
1616423390000|2021-03-22 14:29:50|530.43|526.43|530.46|526.46|530.64|526.64|530.31|526.31|28
1616423400000|2021-03-22 14:30:00|530.47|526.47|530.13|526.13|530.49|526.49|530.13|526.13|29
1616423410000|2021-03-22 14:30:10|530.1|526.1|529.47|525.47|530.14|526.14|529.46|525.46|31
1616423420000|2021-03-22 14:30:20|529.4|525.4|529.16|525.16|529.4|525.4|529.14|525.14|27
1616423430000|2021-03-22 14:30:30|529.29|525.29|529.49|525.49|529.49|525.49|529.04|525.04|34
1616423440000|2021-03-22 14:30:40|529.5|525.5|529.33|525.33|529.5|525.5|529.25|525.25|31
1616423450000|2021-03-22 14:30:50|529.32|525.32|529.33|525.33|529.5|525.5|529.21|525.21|31
1616423460000|2021-03-22 14:31:00|529.36|525.36|529.61|525.61|529.71|525.71|529.33|525.33|23
1616423470000|2021-03-22 14:31:10|529.66|525.66|529.83|525.83|530.07|526.07|529.61|525.61|24
1616423480000|2021-03-22 14:31:20|529.82|525.82|529.88|525.88|530|526|529.79|525.79|22
1616423490000|2021-03-22 14:31:30|530.47|526.47|530.72|526.72|530.73|526.73|530.28|526.28|29
1616423500000|2021-03-22 14:31:40|530.73|526.73|531.14|527.14|531.14|527.14|530.73|526.73|26
1616423510000|2021-03-22 14:31:50|531.15|527.15|531.04|527.04|531.22|527.22|531.04|527.04|20
1616423520000|2021-03-22 14:32:00|531.03|527.03|531.21|527.21|531.21|527.21|531.03|527.03|22
1616423530000|2021-03-22 14:32:10|531.22|527.22|531.67|527.67|531.7|527.7|531.22|527.22|17
1616423540000|2021-03-22 14:32:20|531.81|527.81|532.2|528.2|532.23|528.23|531.76|527.76|25
1616423550000|2021-03-22 14:32:30|532.09|528.09|532.08|528.08|532.13|528.13|531.89|527.89|20
1616423560000|2021-03-22 14:32:40|532.1|528.1|532.32|528.32|532.35|528.35|532.1|528.1|24
1616423570000|2021-03-22 14:32:50|532.33|528.33|532.07|528.07|532.33|528.33|532.02|528.02|28
1616423580000|2021-03-22 14:33:00|532.05|528.05|531.95|527.95|532.16|528.16|531.95|527.95|28
1616423590000|2021-03-22 14:33:10|531.93|527.93|531.28|527.28|531.94|527.94|531.25|527.25|28
1616423600000|2021-03-22 14:33:20|531.29|527.29|531.03|527.03|531.45|527.45|531.02|527.02|24
1616423610000|2021-03-22 14:33:30|531.08|527.08|531.12|527.12|531.12|527.12|530.79|526.79|33
1616423620000|2021-03-22 14:33:40|531.13|527.13|531.12|527.12|531.44|527.44|531.1|527.1|25
1616423630000|2021-03-22 14:33:50|531.04|527.04|531.04|527.04|531.19|527.19|531|527|32
1616423640000|2021-03-22 14:34:00|531.06|527.06|531.24|527.24|531.27|527.27|531.06|527.06|33
1616423650000|2021-03-22 14:34:10|531.25|527.25|531.25|527.25|531.29|527.29|531.09|527.09|25
1616423660000|2021-03-22 14:34:20|531.31|527.31|531.44|527.44|531.5|527.5|531.31|527.31|22
1616423670000|2021-03-22 14:34:30|531.42|527.42|531.37|527.37|531.51|527.51|531.32|527.32|29
1616423680000|2021-03-22 14:34:40|531.49|527.49|531.8|527.8|531.8|527.8|531.47|527.47|26
1616423690000|2021-03-22 14:34:50|531.79|527.79|531.56|527.56|531.8|527.8|531.5|527.5|33
1616423700000|2021-03-22 14:35:00|531.57|527.57|531.58|527.58|531.68|527.68|531.5|527.5|29
1616423710000|2021-03-22 14:35:10|531.57|527.57|531.6|527.6|531.65|527.65|531.54|527.54|24
1616423720000|2021-03-22 14:35:20|531.59|527.59|531.05|527.05|531.59|527.59|531.05|527.05|28
1616423730000|2021-03-22 14:35:30|531.1|527.1|530.91|526.91|531.29|527.29|530.91|526.91|31
1616423740000|2021-03-22 14:35:40|530.9|526.9|530.58|526.58|530.92|526.92|530.54|526.54|27
1616423750000|2021-03-22 14:35:50|530.56|526.56|530.34|526.34|530.63|526.63|530.25|526.25|26
1616423760000|2021-03-22 14:36:00|530.33|526.33|530.68|526.68|530.76|526.76|530.25|526.25|29
1616423770000|2021-03-22 14:36:10|530.7|526.7|530.74|526.74|530.9|526.9|530.6|526.6|23
1616423780000|2021-03-22 14:36:20|530.76|526.76|531|527|531.05|527.05|530.75|526.75|21
1616423790000|2021-03-22 14:36:30|531.11|527.11|530.8|526.8|531.16|527.16|530.75|526.75|29
1616423800000|2021-03-22 14:36:40|530.78|526.78|530.84|526.84|530.89|526.89|530.78|526.78|25
1616423810000|2021-03-22 14:36:50|530.83|526.83|530.78|526.78|530.83|526.83|530.69|526.69|26
1616423820000|2021-03-22 14:37:00|530.77|526.77|530.86|526.86|530.91|526.91|530.75|526.75|20
1616423830000|2021-03-22 14:37:10|530.85|526.85|531.38|527.38|531.38|527.38|530.85|526.85|21
1616423840000|2021-03-22 14:37:20|531.37|527.37|531.78|527.78|531.78|527.78|531.37|527.37|21
1616423850000|2021-03-22 14:37:30|531.62|527.62|531.42|527.42|531.79|527.79|531.42|527.42|20
1616423860000|2021-03-22 14:37:40|531.4|527.4|531.05|527.05|531.4|527.4|530.97|526.97|34
1616423870000|2021-03-22 14:37:50|531.06|527.06|530.95|526.95|531.12|527.12|530.9|526.9|33
1616423880000|2021-03-22 14:38:00|530.96|526.96|531.32|527.32|531.32|527.32|530.96|526.96|26
1616423890000|2021-03-22 14:38:10|531.33|527.33|531.41|527.41|531.58|527.58|531.32|527.32|18
1616423900000|2021-03-22 14:38:20|531.32|527.32|531.55|527.55|531.62|527.62|531.32|527.32|19
1616423910000|2021-03-22 14:38:30|531.56|527.56|531.47|527.47|531.57|527.57|531.39|527.39|22
1616423920000|2021-03-22 14:38:40|531.49|527.49|531.59|527.59|531.61|527.61|531.46|527.46|19
1616423930000|2021-03-22 14:38:50|531.62|527.62|531.6|527.6|531.62|527.62|531.59|527.59|10
1616423940000|2021-03-22 14:39:00|531.64|527.64|531.96|527.96|531.97|527.97|531.64|527.64|19
1616423950000|2021-03-22 14:39:10|531.97|527.97|532.1|528.1|532.13|528.13|531.97|527.97|15
1616423960000|2021-03-22 14:39:20|532.18|528.18|532.22|528.22|532.28|528.28|532.12|528.12|14
1616423970000|2021-03-22 14:39:30|532.28|528.28|532.08|528.08|532.7|528.7|531.88|527.88|23
1616423980000|2021-03-22 14:39:40|532.09|528.09|532.05|528.05|532.16|528.16|532.05|528.05|13
1616423990000|2021-03-22 14:39:50|532.01|528.01|532.2|528.2|532.22|528.22|531.84|527.84|24
1616424000000|2021-03-22 14:40:00|532.21|528.21|532.2|528.2|532.36|528.36|532.08|528.08|27
1616424010000|2021-03-22 14:40:10|532.3|528.3|532.38|528.38|532.46|528.46|532.3|528.3|22
1616424020000|2021-03-22 14:40:20|532.39|528.39|532.29|528.29|532.43|528.43|532.16|528.16|25
1616424030000|2021-03-22 14:40:30|532.25|528.25|532.14|528.14|532.25|528.25|532.11|528.11|19
1616424040000|2021-03-22 14:40:40|532.12|528.12|532.02|528.02|532.12|528.12|532.02|528.02|23
1616424050000|2021-03-22 14:40:50|531.92|527.92|532.05|528.05|532.13|528.13|531.92|527.92|25
1616424060000|2021-03-22 14:41:00|532.03|528.03|532.06|528.06|532.13|528.13|531.79|527.79|30
1616424070000|2021-03-22 14:41:10|532.07|528.07|531.94|527.94|532.15|528.15|531.94|527.94|21
1616424080000|2021-03-22 14:41:20|531.93|527.93|531.89|527.89|531.94|527.94|531.83|527.83|15
1616424090000|2021-03-22 14:41:30|531.91|527.91|531.73|527.73|531.92|527.92|531.61|527.61|24
1616424100000|2021-03-22 14:41:40|531.61|527.61|531.92|527.92|531.96|527.96|531.61|527.61|28
1616424110000|2021-03-22 14:41:50|531.91|527.91|531.78|527.78|531.94|527.94|531.73|527.73|24
1616424120000|2021-03-22 14:42:00|531.79|527.79|531.99|527.99|532.06|528.06|531.76|527.76|28
1616424130000|2021-03-22 14:42:10|532.02|528.02|532.15|528.15|532.21|528.21|532.02|528.02|25
1616424140000|2021-03-22 14:42:20|532.14|528.14|532.88|528.88|532.88|528.88|532.14|528.14|26
1616424150000|2021-03-22 14:42:30|532.89|528.89|533.58|529.58|533.6|529.6|532.89|528.89|27
1616424160000|2021-03-22 14:42:40|533.59|529.59|533.64|529.64|533.64|529.64|533.37|529.37|24
1616424170000|2021-03-22 14:42:50|533.65|529.65|533.55|529.55|533.72|529.72|533.41|529.41|23
1616424180000|2021-03-22 14:43:00|533.61|529.61|533.62|529.62|533.77|529.77|533.57|529.57|31
1616424190000|2021-03-22 14:43:10|533.64|529.64|533.77|529.77|533.77|529.77|533.56|529.56|18
1616424200000|2021-03-22 14:43:20|533.78|529.78|533.78|529.78|533.97|529.97|533.64|529.64|24
1616424210000|2021-03-22 14:43:30|533.71|529.71|533.26|529.26|533.76|529.76|533.19|529.19|28
1616424220000|2021-03-22 14:43:40|533.25|529.25|533.02|529.02|533.25|529.25|532.9|528.9|28
1616424230000|2021-03-22 14:43:50|533.04|529.04|533.03|529.03|533.06|529.06|532.92|528.92|29
1616424240000|2021-03-22 14:44:00|533.04|529.04|533.04|529.04|533.1|529.1|532.98|528.98|19
1616424250000|2021-03-22 14:44:10|533.03|529.03|533.01|529.01|533.04|529.04|532.87|528.87|22
1616424260000|2021-03-22 14:44:20|532.99|528.99|532.82|528.82|532.99|528.99|532.82|528.82|22
1616424270000|2021-03-22 14:44:30|532.88|528.88|533.34|529.34|533.34|529.34|532.86|528.86|30
1616424280000|2021-03-22 14:44:40|533.33|529.33|533.76|529.76|533.76|529.76|533.19|529.19|33
1616424290000|2021-03-22 14:44:50|533.77|529.77|533.45|529.45|533.77|529.77|533.45|529.45|31
1616424300000|2021-03-22 14:45:00|533.54|529.54|533.72|529.72|533.77|529.77|533.51|529.51|26
1616424310000|2021-03-22 14:45:10|533.75|529.75|533.62|529.62|533.75|529.75|533.56|529.56|21
1616424320000|2021-03-22 14:45:20|533.64|529.64|533.54|529.54|533.64|529.64|533.49|529.49|31
1616424330000|2021-03-22 14:45:30|533.53|529.53|533.42|529.42|533.57|529.57|533.37|529.37|23
1616424340000|2021-03-22 14:45:40|533.43|529.43|533.69|529.69|533.69|529.69|533.43|529.43|21
1616424350000|2021-03-22 14:45:50|533.68|529.68|533.69|529.69|533.73|529.73|533.67|529.67|24
1616424360000|2021-03-22 14:46:00|533.7|529.7|533.53|529.53|533.7|529.7|533.5|529.5|27
1616424370000|2021-03-22 14:46:10|533.56|529.56|533.58|529.58|533.74|529.74|533.54|529.54|24
1616424380000|2021-03-22 14:46:20|533.61|529.61|533.69|529.69|533.71|529.71|533.6|529.6|23
1616424390000|2021-03-22 14:46:30|533.7|529.7|533.67|529.67|533.73|529.73|533.65|529.65|8
1616424400000|2021-03-22 14:46:40|533.66|529.66|533.7|529.7|533.7|529.7|533.66|529.66|2
1616424410000|2021-03-22 14:46:50|533.69|529.69|533.63|529.63|533.7|529.7|533.54|529.54|20
1616424420000|2021-03-22 14:47:00|533.61|529.61|533.67|529.67|533.68|529.68|533.59|529.59|15
1616424430000|2021-03-22 14:47:10|533.64|529.64|533.53|529.53|533.68|529.68|533.53|529.53|18
1616424440000|2021-03-22 14:47:20|533.54|529.54|533.55|529.55|533.58|529.58|533.51|529.51|16
1616424450000|2021-03-22 14:47:30|533.54|529.54|533.56|529.56|533.61|529.61|533.5|529.5|22
1616424460000|2021-03-22 14:47:40|533.57|529.57|533.75|529.75|533.75|529.75|533.57|529.57|13
1616424470000|2021-03-22 14:47:50|533.73|529.73|534.22|530.22|534.37|530.37|533.73|529.73|29
1616424480000|2021-03-22 14:48:00|534.21|530.21|534.37|530.37|534.37|530.37|534.2|530.2|23
1616424490000|2021-03-22 14:48:10|534.38|530.38|534.44|530.44|534.45|530.45|534.36|530.36|16
1616424500000|2021-03-22 14:48:20|534.43|530.43|534.02|530.02|534.44|530.44|534.02|530.02|32
1616424510000|2021-03-22 14:48:30|533.99|529.99|533.81|529.81|534.03|530.03|533.77|529.77|27
1616424520000|2021-03-22 14:48:40|533.8|529.8|534.14|530.14|534.14|530.14|533.8|529.8|30
1616424530000|2021-03-22 14:48:50|534.13|530.13|534|530|534.13|530.13|533.87|529.87|27
1616424540000|2021-03-22 14:49:00|534.03|530.03|534.48|530.48|534.53|530.53|533.98|529.98|30
1616424550000|2021-03-22 14:49:10|534.41|530.41|534.25|530.25|534.44|530.44|534.25|530.25|27
1616424560000|2021-03-22 14:49:20|534.24|530.24|534.34|530.34|534.4|530.4|534.24|530.24|18
1616424570000|2021-03-22 14:49:30|534.33|530.33|534.26|530.26|534.33|530.33|534.2|530.2|13
1616424580000|2021-03-22 14:49:40|534.24|530.24|534.43|530.43|534.43|530.43|534.23|530.23|21
1616424590000|2021-03-22 14:49:50|534.42|530.42|534.27|530.27|534.43|530.43|534.24|530.24|29
1616424600000|2021-03-22 14:50:00|534.25|530.25|534.35|530.35|534.36|530.36|534.25|530.25|16
1616424610000|2021-03-22 14:50:10|534.37|530.37|534.32|530.32|534.37|530.37|534.27|530.27|16
1616424620000|2021-03-22 14:50:20|534.33|530.33|534.3|530.3|534.44|530.44|534.27|530.27|19
1616424630000|2021-03-22 14:50:30|534.29|530.29|534.35|530.35|534.36|530.36|534.29|530.29|13
1616424640000|2021-03-22 14:50:40|534.36|530.36|534.47|530.47|534.48|530.48|534.28|530.28|25
1616424650000|2021-03-22 14:50:50|534.46|530.46|534.41|530.41|534.47|530.47|534.35|530.35|19
1616424660000|2021-03-22 14:51:00|534.37|530.37|534.49|530.49|534.49|530.49|534.36|530.36|22
1616424670000|2021-03-22 14:51:10|534.5|530.5|534.5|530.5|534.53|530.53|534.47|530.47|14
1616424680000|2021-03-22 14:51:20|534.49|530.49|534.6|530.6|534.6|530.6|534.48|530.48|7
1616424690000|2021-03-22 14:51:30|534.65|530.65|534.51|530.51|534.66|530.66|534.41|530.41|20
1616424700000|2021-03-22 14:51:40|534.46|530.46|534.64|530.64|534.64|530.64|534.46|530.46|19
1616424710000|2021-03-22 14:51:50|534.63|530.63|534.47|530.47|534.63|530.63|534.45|530.45|23
1616424720000|2021-03-22 14:52:00|534.45|530.45|534.6|530.6|534.62|530.62|534.44|530.44|21
1616424730000|2021-03-22 14:52:10|534.59|530.59|534.02|530.02|534.61|530.61|534.02|530.02|29
1616424740000|2021-03-22 14:52:20|534.01|530.01|533.93|529.93|534.01|530.01|533.92|529.92|23
1616424750000|2021-03-22 14:52:30|533.91|529.91|533.96|529.96|534.05|530.05|533.89|529.89|18
1616424760000|2021-03-22 14:52:40|533.94|529.94|533.86|529.86|533.95|529.95|533.72|529.72|24
1616424770000|2021-03-22 14:52:50|533.88|529.88|533.88|529.88|533.89|529.89|533.83|529.83|19
1616424780000|2021-03-22 14:53:00|533.87|529.87|533.68|529.68|533.88|529.88|533.68|529.68|23
1616424790000|2021-03-22 14:53:10|533.67|529.67|533.49|529.49|533.7|529.7|533.34|529.34|27
1616424800000|2021-03-22 14:53:20|533.47|529.47|533.64|529.64|533.64|529.64|533.47|529.47|20
1616424810000|2021-03-22 14:53:30|533.63|529.63|533.78|529.78|533.78|529.78|533.5|529.5|29
1616424820000|2021-03-22 14:53:40|533.79|529.79|533.74|529.74|533.89|529.89|533.72|529.72|22
1616424830000|2021-03-22 14:53:50|533.79|529.79|533.56|529.56|533.82|529.82|533.54|529.54|31
1616424840000|2021-03-22 14:54:00|533.57|529.57|533.93|529.93|533.93|529.93|533.56|529.56|27
1616424850000|2021-03-22 14:54:10|533.92|529.92|534.64|530.64|534.64|530.64|533.92|529.92|26
1616424860000|2021-03-22 14:54:20|534.63|530.63|534.64|530.64|534.75|530.75|534.37|530.37|24
1616424870000|2021-03-22 14:54:30|534.68|530.68|534.52|530.52|534.75|530.75|534.52|530.52|18
1616424880000|2021-03-22 14:54:40|534.62|530.62|534.78|530.78|534.78|530.78|534.59|530.59|31
1616424890000|2021-03-22 14:54:50|534.79|530.79|534.62|530.62|534.79|530.79|534.53|530.53|31
1616424900000|2021-03-22 14:55:00|534.63|530.63|534.86|530.86|534.95|530.95|534.6|530.6|23
1616424910000|2021-03-22 14:55:10|534.84|530.84|534.4|530.4|534.92|530.92|534.3|530.3|36
1616424920000|2021-03-22 14:55:20|534.37|530.37|533.99|529.99|534.38|530.38|533.94|529.94|28
1616424930000|2021-03-22 14:55:30|534|530|534.6|530.6|534.62|530.62|533.95|529.95|32
1616424940000|2021-03-22 14:55:40|534.61|530.61|534.6|530.6|534.62|530.62|534.33|530.33|29
1616424950000|2021-03-22 14:55:50|534.59|530.59|534.22|530.22|534.59|530.59|534.22|530.22|20
1616424960000|2021-03-22 14:56:00|534.23|530.23|534.51|530.51|534.51|530.51|534.2|530.2|24
1616424970000|2021-03-22 14:56:10|534.5|530.5|534.73|530.73|534.73|530.73|534.5|530.5|25
1616424980000|2021-03-22 14:56:20|534.77|530.77|534.46|530.46|534.79|530.79|534.44|530.44|26
1616424990000|2021-03-22 14:56:30|534.47|530.47|534.49|530.49|534.53|530.53|534.36|530.36|27
1616425000000|2021-03-22 14:56:40|534.5|530.5|534.47|530.47|534.62|530.62|534.46|530.46|27
1616425010000|2021-03-22 14:56:50|534.45|530.45|534.55|530.55|534.63|530.63|534.44|530.44|27
1616425020000|2021-03-22 14:57:00|534.58|530.58|534.65|530.65|534.86|530.86|534.58|530.58|24
1616425030000|2021-03-22 14:57:10|534.66|530.66|534.73|530.73|534.73|530.73|534.6|530.6|24
1616425040000|2021-03-22 14:57:20|534.72|530.72|534.61|530.61|534.75|530.75|534.57|530.57|15
1616425050000|2021-03-22 14:57:30|534.6|530.6|534.41|530.41|534.64|530.64|534.41|530.41|26
1616425060000|2021-03-22 14:57:40|534.4|530.4|534.22|530.22|534.42|530.42|534.14|530.14|26
1616425070000|2021-03-22 14:57:50|534.26|530.26|534.15|530.15|534.26|530.26|534.15|530.15|20
1616425080000|2021-03-22 14:58:00|534.16|530.16|533.58|529.58|534.16|530.16|533.58|529.58|21
1616425090000|2021-03-22 14:58:10|533.63|529.63|533.57|529.57|533.91|529.91|533.57|529.57|25
1616425100000|2021-03-22 14:58:20|533.56|529.56|533.87|529.87|533.9|529.9|533.56|529.56|24
1616425110000|2021-03-22 14:58:30|533.93|529.93|533.91|529.91|534.02|530.02|533.76|529.76|32
1616425120000|2021-03-22 14:58:40|533.97|529.97|533.83|529.83|533.97|529.97|533.78|529.78|21
1616425130000|2021-03-22 14:58:50|533.82|529.82|534.1|530.1|534.1|530.1|533.81|529.81|17
1616425140000|2021-03-22 14:59:00|534.11|530.11|533.95|529.95|534.16|530.16|533.95|529.95|22
1616425150000|2021-03-22 14:59:10|533.94|529.94|533.81|529.81|533.95|529.95|533.74|529.74|23
1616425160000|2021-03-22 14:59:20|533.84|529.84|534.16|530.16|534.19|530.19|533.79|529.79|27
1616425170000|2021-03-22 14:59:30|534.17|530.17|534.09|530.09|534.19|530.19|533.97|529.97|26
1616425180000|2021-03-22 14:59:40|534.29|530.29|534.32|530.32|534.33|530.33|534.14|530.14|18
1616425190000|2021-03-22 14:59:50|534.33|530.33|534.33|530.33|534.39|530.39|534.24|530.24|21
1616425200000|2021-03-22 15:00:00|534.39|530.39|533.92|529.92|534.43|530.43|533.89|529.89|33
1616425210000|2021-03-22 15:00:10|533.89|529.89|533.64|529.64|533.92|529.92|533.57|529.57|33
1616425220000|2021-03-22 15:00:20|533.66|529.66|534.42|530.42|534.42|530.42|533.65|529.65|29
1616425230000|2021-03-22 15:00:30|534.5|530.5|534.41|530.41|534.56|530.56|534.41|530.41|24
1616425240000|2021-03-22 15:00:40|534.37|530.37|534.22|530.22|534.44|530.44|534.19|530.19|25
1616425250000|2021-03-22 15:00:50|534.23|530.23|534.56|530.56|534.56|530.56|534.23|530.23|22
1616425260000|2021-03-22 15:01:00|534.49|530.49|534.59|530.59|534.61|530.61|534.44|530.44|16
1616425270000|2021-03-22 15:01:10|534.57|530.57|534.79|530.79|534.81|530.81|534.57|530.57|19
1616425280000|2021-03-22 15:01:20|534.81|530.81|535.03|531.03|535.03|531.03|534.8|530.8|9
1616425290000|2021-03-22 15:01:30|535.06|531.06|535.05|531.05|535.06|531.06|534.78|530.78|18
1616425300000|2021-03-22 15:01:40|535.09|531.09|535|531|535.1|531.1|534.88|530.88|19
1616425310000|2021-03-22 15:01:50|534.97|530.97|534.89|530.89|534.99|530.99|534.86|530.86|21
1616425320000|2021-03-22 15:02:00|534.97|530.97|534.93|530.93|535.14|531.14|534.86|530.86|27
1616425330000|2021-03-22 15:02:10|534.92|530.92|534.92|530.92|534.98|530.98|534.9|530.9|12
1616425340000|2021-03-22 15:02:20|534.91|530.91|534.94|530.94|534.94|530.94|534.86|530.86|17
1616425350000|2021-03-22 15:02:30|534.95|530.95|534.94|530.94|534.95|530.95|534.88|530.88|20
1616425360000|2021-03-22 15:02:40|534.96|530.96|534.95|530.95|534.97|530.97|534.94|530.94|4
1616425370000|2021-03-22 15:02:50|534.93|530.93|534.93|530.93|535|531|534.9|530.9|18
1616425380000|2021-03-22 15:03:00|534.92|530.92|534.86|530.86|534.96|530.96|534.84|530.84|19
1616425390000|2021-03-22 15:03:10|534.87|530.87|534.95|530.95|534.98|530.98|534.87|530.87|25
1616425400000|2021-03-22 15:03:20|534.94|530.94|534.98|530.98|534.98|530.98|534.94|530.94|10
1616425410000|2021-03-22 15:03:30|534.97|530.97|534.79|530.79|534.97|530.97|534.77|530.77|25
1616425420000|2021-03-22 15:03:40|534.7|530.7|534.8|530.8|534.88|530.88|534.68|530.68|25
1616425430000|2021-03-22 15:03:50|534.77|530.77|534.67|530.67|534.77|530.77|534.65|530.65|20
1616425440000|2021-03-22 15:04:00|534.66|530.66|534.66|530.66|534.72|530.72|534.63|530.63|19
1616425450000|2021-03-22 15:04:10|534.65|530.65|534.52|530.52|534.65|530.65|534.4|530.4|19
1616425460000|2021-03-22 15:04:20|534.53|530.53|534.03|530.03|534.53|530.53|533.96|529.96|26
1616425470000|2021-03-22 15:04:30|533.99|529.99|533.6|529.6|533.99|529.99|533.49|529.49|34
1616425480000|2021-03-22 15:04:40|533.61|529.61|533.83|529.83|533.83|529.83|533.55|529.55|20
1616425490000|2021-03-22 15:04:50|533.87|529.87|533.7|529.7|533.9|529.9|533.69|529.69|25
1616425500000|2021-03-22 15:05:00|533.67|529.67|533.61|529.61|533.67|529.67|533.58|529.58|27
1616425510000|2021-03-22 15:05:10|533.59|529.59|533.84|529.84|533.85|529.85|533.59|529.59|25
1616425520000|2021-03-22 15:05:20|533.87|529.87|534.29|530.29|534.29|530.29|533.87|529.87|29
1616425530000|2021-03-22 15:05:30|534.31|530.31|534.15|530.15|534.43|530.43|534.12|530.12|29
1616425540000|2021-03-22 15:05:40|534.14|530.14|534.24|530.24|534.26|530.26|534.12|530.12|27
1616425550000|2021-03-22 15:05:50|534.25|530.25|534.13|530.13|534.25|530.25|534.08|530.08|23
1616425560000|2021-03-22 15:06:00|534.14|530.14|534.15|530.15|534.16|530.16|534.12|530.12|14
1616425570000|2021-03-22 15:06:10|534.14|530.14|534.12|530.12|534.15|530.15|534.1|530.1|9
1616425580000|2021-03-22 15:06:20|534.13|530.13|534.17|530.17|534.17|530.17|534.13|530.13|9
1616425590000|2021-03-22 15:06:30|534.18|530.18|534.33|530.33|534.37|530.37|534.18|530.18|20
1616425600000|2021-03-22 15:06:40|534.32|530.32|534.14|530.14|534.33|530.33|534.13|530.13|15
1616425610000|2021-03-22 15:06:50|534.13|530.13|533.7|529.7|534.16|530.16|533.67|529.67|25
1616425620000|2021-03-22 15:07:00|533.65|529.65|533.73|529.73|533.78|529.78|533.65|529.65|17
1616425630000|2021-03-22 15:07:10|533.65|529.65|533.97|529.97|533.99|529.99|533.65|529.65|20
1616425640000|2021-03-22 15:07:20|533.93|529.93|533.95|529.95|533.99|529.99|533.9|529.9|20
1616425650000|2021-03-22 15:07:30|533.98|529.98|533.99|529.99|533.99|529.99|533.97|529.97|13
1616425660000|2021-03-22 15:07:40|533.98|529.98|533.86|529.86|533.98|529.98|533.82|529.82|11
1616425670000|2021-03-22 15:07:50|533.85|529.85|533.84|529.84|533.86|529.86|533.83|529.83|9
1616425680000|2021-03-22 15:08:00|533.85|529.85|533.78|529.78|533.89|529.89|533.76|529.76|21
1616425690000|2021-03-22 15:08:10|533.8|529.8|533.9|529.9|533.9|529.9|533.73|529.73|25
1616425700000|2021-03-22 15:08:20|533.92|529.92|533.97|529.97|533.97|529.97|533.86|529.86|22
1616425710000|2021-03-22 15:08:30|533.95|529.95|533.89|529.89|533.95|529.95|533.86|529.86|18
1616425720000|2021-03-22 15:08:40|533.88|529.88|533.85|529.85|533.89|529.89|533.85|529.85|12
1616425730000|2021-03-22 15:08:50|533.87|529.87|533.87|529.87|533.88|529.88|533.85|529.85|12
1616425740000|2021-03-22 15:09:00|533.85|529.85|533.51|529.51|533.87|529.87|533.47|529.47|25
1616425750000|2021-03-22 15:09:10|533.48|529.48|533.52|529.52|533.55|529.55|533.47|529.47|18
1616425760000|2021-03-22 15:09:20|533.51|529.51|533.31|529.31|533.52|529.52|533.26|529.26|17
1616425770000|2021-03-22 15:09:30|533.29|529.29|533.2|529.2|533.3|529.3|533.19|529.19|20
1616425780000|2021-03-22 15:09:40|533.21|529.21|533.36|529.36|533.61|529.61|533.21|529.21|27
1616425790000|2021-03-22 15:09:50|533.34|529.34|533.24|529.24|533.35|529.35|533.06|529.06|26
1616425800000|2021-03-22 15:10:00|533.23|529.23|533.3|529.3|533.3|529.3|533.23|529.23|12
1616425810000|2021-03-22 15:10:10|533.29|529.29|533.29|529.29|533.36|529.36|533.12|529.12|15
1616425820000|2021-03-22 15:10:20|533.3|529.3|533.07|529.07|533.33|529.33|533.07|529.07|20
1616425830000|2021-03-22 15:10:30|533.04|529.04|532.72|528.72|533.05|529.05|532.7|528.7|29
1616425840000|2021-03-22 15:10:40|532.64|528.64|532.44|528.44|532.71|528.71|532.38|528.38|27
1616425850000|2021-03-22 15:10:50|532.38|528.38|531.77|527.77|532.38|528.38|531.77|527.77|22
1616425860000|2021-03-22 15:11:00|531.79|527.79|531.87|527.87|531.91|527.91|531.74|527.74|20
1616425870000|2021-03-22 15:11:10|531.9|527.9|532.02|528.02|532.13|528.13|531.9|527.9|24
1616425880000|2021-03-22 15:11:20|532.03|528.03|531.93|527.93|532.15|528.15|531.81|527.81|26
1616425890000|2021-03-22 15:11:30|531.89|527.89|531.95|527.95|531.96|527.96|531.8|527.8|21
1616425900000|2021-03-22 15:11:40|531.96|527.96|532.12|528.12|532.12|528.12|531.87|527.87|14
1616425910000|2021-03-22 15:11:50|532.13|528.13|532.17|528.17|532.2|528.2|532.13|528.13|24
1616425920000|2021-03-22 15:12:00|532.13|528.13|531.89|527.89|532.13|528.13|531.85|527.85|21
1616425930000|2021-03-22 15:12:10|531.9|527.9|531.89|527.89|531.9|527.9|531.88|527.88|16
1616425940000|2021-03-22 15:12:20|531.9|527.9|531.99|527.99|532.11|528.11|531.87|527.87|18
1616425950000|2021-03-22 15:12:30|531.98|527.98|531.99|527.99|532.03|528.03|531.85|527.85|19
1616425960000|2021-03-22 15:12:40|532.02|528.02|531.89|527.89|532.05|528.05|531.8|527.8|20
1616425970000|2021-03-22 15:12:50|531.9|527.9|532.01|528.01|532.02|528.02|531.84|527.84|19
1616425980000|2021-03-22 15:13:00|532.03|528.03|531.97|527.97|532.03|528.03|531.92|527.92|20
1616425990000|2021-03-22 15:13:10|532|528|531.95|527.95|532.03|528.03|531.94|527.94|20
1616426000000|2021-03-22 15:13:20|531.93|527.93|532.16|528.16|532.16|528.16|531.93|527.93|18
1616426010000|2021-03-22 15:13:30|532.18|528.18|531.72|527.72|532.19|528.19|531.7|527.7|24
1616426020000|2021-03-22 15:13:40|531.71|527.71|531.82|527.82|531.82|527.82|531.71|527.71|12
1616426030000|2021-03-22 15:13:50|531.91|527.91|531.95|527.95|531.98|527.98|531.91|527.91|17
1616426040000|2021-03-22 15:14:00|531.96|527.96|532.21|528.21|532.21|528.21|531.83|527.83|23
1616426050000|2021-03-22 15:14:10|532.18|528.18|532.08|528.08|532.35|528.35|532.08|528.08|24
1616426060000|2021-03-22 15:14:20|532.11|528.11|532.16|528.16|532.27|528.27|532.09|528.09|24
1616426070000|2021-03-22 15:14:30|532.17|528.17|532.21|528.21|532.24|528.24|532.16|528.16|15
1616426080000|2021-03-22 15:14:40|532.29|528.29|532.77|528.77|532.78|528.78|532.28|528.28|17
1616426090000|2021-03-22 15:14:50|532.75|528.75|532.89|528.89|532.89|528.89|532.61|528.61|22
1616426100000|2021-03-22 15:15:00|532.92|528.92|532.52|528.52|532.92|528.92|532.5|528.5|28
1616426110000|2021-03-22 15:15:10|532.51|528.51|532.82|528.82|532.86|528.86|532.41|528.41|30
1616426120000|2021-03-22 15:15:20|532.87|528.87|533.1|529.1|533.1|529.1|532.84|528.84|18
1616426130000|2021-03-22 15:15:30|533.11|529.11|533.1|529.1|533.11|529.11|533.08|529.08|14
1616426140000|2021-03-22 15:15:40|533.08|529.08|533.06|529.06|533.12|529.12|533.04|529.04|15
1616426150000|2021-03-22 15:15:50|533.03|529.03|532.8|528.8|533.04|529.04|532.73|528.73|24
1616426160000|2021-03-22 15:16:00|532.77|528.77|532.81|528.81|532.81|528.81|532.7|528.7|25
1616426170000|2021-03-22 15:16:10|532.82|528.82|532.86|528.86|532.86|528.86|532.76|528.76|18
1616426180000|2021-03-22 15:16:20|532.89|528.89|532.9|528.9|532.91|528.91|532.87|528.87|13
1616426190000|2021-03-22 15:16:30|532.89|528.89|533.09|529.09|533.09|529.09|532.88|528.88|14
1616426200000|2021-03-22 15:16:40|533.08|529.08|532.95|528.95|533.09|529.09|532.85|528.85|12
1616426210000|2021-03-22 15:16:50|532.94|528.94|532.87|528.87|533|529|532.84|528.84|18
1616426220000|2021-03-22 15:17:00|532.89|528.89|532.95|528.95|532.96|528.96|532.87|528.87|14
1616426230000|2021-03-22 15:17:10|533.01|529.01|533.19|529.19|533.25|529.25|533.01|529.01|20
1616426240000|2021-03-22 15:17:20|533.22|529.22|533.24|529.24|533.24|529.24|533.19|529.19|10
1616426250000|2021-03-22 15:17:30|533.27|529.27|533.08|529.08|533.28|529.28|533.03|529.03|20
1616426260000|2021-03-22 15:17:40|533.07|529.07|533.12|529.12|533.12|529.12|533.06|529.06|18
1616426270000|2021-03-22 15:17:50|533.11|529.11|532.9|528.9|533.11|529.11|532.88|528.88|21
1616426280000|2021-03-22 15:18:00|532.89|528.89|533.05|529.05|533.07|529.07|532.87|528.87|23
1616426290000|2021-03-22 15:18:10|533.06|529.06|533.07|529.07|533.16|529.16|533.06|529.06|18
1616426300000|2021-03-22 15:18:20|533.06|529.06|533.06|529.06|533.07|529.07|533.05|529.05|11
1616426310000|2021-03-22 15:18:30|533.07|529.07|533.11|529.11|533.11|529.11|533.05|529.05|10
1616426320000|2021-03-22 15:18:40|533.09|529.09|533.12|529.12|533.22|529.22|533.09|529.09|18
1616426330000|2021-03-22 15:18:50|533.1|529.1|532.8|528.8|533.12|529.12|532.77|528.77|21
1616426340000|2021-03-22 15:19:00|532.92|528.92|533.06|529.06|533.11|529.11|532.92|528.92|20
1616426350000|2021-03-22 15:19:10|533.05|529.05|533.04|529.04|533.12|529.12|533.04|529.04|15
1616426360000|2021-03-22 15:19:20|533.03|529.03|532.88|528.88|533.06|529.06|532.87|528.87|23
1616426370000|2021-03-22 15:19:30|532.89|528.89|532.75|528.75|532.89|528.89|532.74|528.74|12
1616426380000|2021-03-22 15:19:40|532.74|528.74|532.82|528.82|532.92|528.92|532.73|528.73|19
1616426390000|2021-03-22 15:19:50|532.83|528.83|532.92|528.92|532.96|528.96|532.81|528.81|22
1616426400000|2021-03-22 15:20:00|532.93|528.93|532.78|528.78|532.94|528.94|532.77|528.77|29
1616426410000|2021-03-22 15:20:10|532.77|528.77|532.73|528.73|532.78|528.78|532.71|528.71|12
1616426420000|2021-03-22 15:20:20|532.72|528.72|532.67|528.67|532.74|528.74|532.67|528.67|7
1616426430000|2021-03-22 15:20:30|532.66|528.66|532.66|528.66|532.68|528.68|532.64|528.64|4
1616426440000|2021-03-22 15:20:40|532.65|528.65|532.85|528.85|532.85|528.85|532.65|528.65|19
1616426450000|2021-03-22 15:20:50|532.84|528.84|532.68|528.68|532.88|528.88|532.68|528.68|18
1616426460000|2021-03-22 15:21:00|532.7|528.7|532.66|528.66|532.71|528.71|532.55|528.55|26
1616426470000|2021-03-22 15:21:10|532.69|528.69|532.71|528.71|532.8|528.8|532.59|528.59|23
1616426480000|2021-03-22 15:21:20|532.7|528.7|532.69|528.69|532.72|528.72|532.62|528.62|18
1616426490000|2021-03-22 15:21:30|532.7|528.7|532.75|528.75|532.81|528.81|532.59|528.59|24
1616426500000|2021-03-22 15:21:40|532.77|528.77|532.76|528.76|532.81|528.81|532.71|528.71|33
1616426510000|2021-03-22 15:21:50|532.77|528.77|532.73|528.73|532.77|528.77|532.71|528.71|19
1616426520000|2021-03-22 15:22:00|532.75|528.75|532.61|528.61|532.76|528.76|532.52|528.52|27
1616426530000|2021-03-22 15:22:10|532.62|528.62|532.76|528.76|532.77|528.77|532.62|528.62|24
1616426540000|2021-03-22 15:22:20|532.77|528.77|532.85|528.85|532.85|528.85|532.76|528.76|19
1616426550000|2021-03-22 15:22:30|532.92|528.92|533.01|529.01|533.01|529.01|532.92|528.92|15
1616426560000|2021-03-22 15:22:40|533.02|529.02|533.03|529.03|533.05|529.05|533.02|529.02|8
1616426570000|2021-03-22 15:22:50|533.01|529.01|532.96|528.96|533.02|529.02|532.85|528.85|18
1616426580000|2021-03-22 15:23:00|532.91|528.91|532.97|528.97|533.01|529.01|532.87|528.87|19
1616426590000|2021-03-22 15:23:10|532.99|528.99|532.87|528.87|533.01|529.01|532.83|528.83|21
1616426600000|2021-03-22 15:23:20|532.77|528.77|532.98|528.98|533|529|532.74|528.74|26
1616426610000|2021-03-22 15:23:30|532.97|528.97|533.05|529.05|533.08|529.08|532.97|528.97|20
1616426620000|2021-03-22 15:23:40|533.06|529.06|533.05|529.05|533.08|529.08|533.04|529.04|11
1616426630000|2021-03-22 15:23:50|533.04|529.04|533.06|529.06|533.07|529.07|533.04|529.04|9
1616426640000|2021-03-22 15:24:00|533.08|529.08|533.25|529.25|533.27|529.27|533.05|529.05|19
1616426650000|2021-03-22 15:24:10|533.28|529.28|533.58|529.58|533.63|529.63|533.28|529.28|22
1616426660000|2021-03-22 15:24:20|533.59|529.59|533.92|529.92|533.92|529.92|533.56|529.56|30
1616426670000|2021-03-22 15:24:30|533.91|529.91|533.77|529.77|533.93|529.93|533.77|529.77|9
1616426680000|2021-03-22 15:24:40|533.79|529.79|533.55|529.55|533.8|529.8|533.53|529.53|20
1616426690000|2021-03-22 15:24:50|533.56|529.56|533.72|529.72|533.75|529.75|533.56|529.56|19
1616426700000|2021-03-22 15:25:00|533.73|529.73|533.82|529.82|533.82|529.82|533.73|529.73|18
1616426710000|2021-03-22 15:25:10|533.86|529.86|533.95|529.95|533.95|529.95|533.85|529.85|13
1616426720000|2021-03-22 15:25:20|533.94|529.94|533.99|529.99|533.99|529.99|533.94|529.94|7
1616426730000|2021-03-22 15:25:30|533.98|529.98|534.03|530.03|534.03|530.03|533.98|529.98|13
1616426740000|2021-03-22 15:25:40|534.01|530.01|534.02|530.02|534.03|530.03|533.99|529.99|15
1616426750000|2021-03-22 15:25:50|534.05|530.05|534.08|530.08|534.12|530.12|534.02|530.02|9
1616426760000|2021-03-22 15:26:00|534.1|530.1|534.18|530.18|534.23|530.23|534.1|530.1|13
1616426770000|2021-03-22 15:26:10|534.22|530.22|534.27|530.27|534.31|530.31|534.22|530.22|13
1616426780000|2021-03-22 15:26:20|534.28|530.28|534.34|530.34|534.38|530.38|534.28|530.28|11
1616426790000|2021-03-22 15:26:30|534.35|530.35|534.15|530.15|534.35|530.35|534.14|530.14|24
1616426800000|2021-03-22 15:26:40|534.14|530.14|534.03|530.03|534.16|530.16|534.03|530.03|18
1616426810000|2021-03-22 15:26:50|534.04|530.04|533.88|529.88|534.05|530.05|533.85|529.85|11
1616426820000|2021-03-22 15:27:00|533.9|529.9|533.79|529.79|533.9|529.9|533.72|529.72|27
1616426830000|2021-03-22 15:27:10|533.8|529.8|533.74|529.74|533.81|529.81|533.72|529.72|23
1616426840000|2021-03-22 15:27:20|533.75|529.75|533.18|529.18|533.75|529.75|533.15|529.15|29
1616426850000|2021-03-22 15:27:30|533.17|529.17|533.35|529.35|533.66|529.66|533.16|529.16|25
1616426860000|2021-03-22 15:27:40|533.34|529.34|533.15|529.15|533.39|529.39|533.12|529.12|25
1616426870000|2021-03-22 15:27:50|533.14|529.14|533.05|529.05|533.14|529.14|533.02|529.02|18
1616426880000|2021-03-22 15:28:00|532.96|528.96|532.98|528.98|533.01|529.01|532.96|528.96|12
1616426890000|2021-03-22 15:28:10|532.97|528.97|533.24|529.24|533.24|529.24|532.95|528.95|23
1616426900000|2021-03-22 15:28:20|533.27|529.27|533.35|529.35|533.35|529.35|533.24|529.24|24
1616426910000|2021-03-22 15:28:30|533.37|529.37|533.38|529.38|533.43|529.43|533.35|529.35|16
1616426920000|2021-03-22 15:28:40|533.39|529.39|533.45|529.45|533.45|529.45|533.39|529.39|24
1616426930000|2021-03-22 15:28:50|533.41|529.41|533.47|529.47|533.47|529.47|533.4|529.4|15
1616426940000|2021-03-22 15:29:00|533.45|529.45|533.64|529.64|533.64|529.64|533.42|529.42|10
1616426950000|2021-03-22 15:29:10|533.65|529.65|533.8|529.8|533.81|529.81|533.65|529.65|14
1616426960000|2021-03-22 15:29:20|533.81|529.81|533.97|529.97|533.99|529.99|533.81|529.81|11
1616426970000|2021-03-22 15:29:30|533.98|529.98|533.84|529.84|533.98|529.98|533.82|529.82|17
1616426980000|2021-03-22 15:29:40|533.85|529.85|533.78|529.78|533.9|529.9|533.76|529.76|16
1616426990000|2021-03-22 15:29:50|533.79|529.79|533.89|529.89|533.91|529.91|533.77|529.77|22
1616427000000|2021-03-22 15:30:00|533.9|529.9|534.16|530.16|534.17|530.17|533.86|529.86|14
1616427010000|2021-03-22 15:30:10|534.17|530.17|534.34|530.34|534.38|530.38|534.12|530.12|26
1616427020000|2021-03-22 15:30:20|534.35|530.35|534.36|530.36|534.39|530.39|534.28|530.28|14
1616427030000|2021-03-22 15:30:30|534.39|530.39|534.4|530.4|534.45|530.45|534.39|530.39|16
1616427040000|2021-03-22 15:30:40|534.42|530.42|534.43|530.43|534.44|530.44|534.4|530.4|8
1616427050000|2021-03-22 15:30:50|534.45|530.45|534.31|530.31|534.45|530.45|534.31|530.31|12
1616427060000|2021-03-22 15:31:00|534.34|530.34|534.18|530.18|534.34|530.34|534.18|530.18|29
1616427070000|2021-03-22 15:31:10|534.26|530.26|534.32|530.32|534.32|530.32|534.21|530.21|22
1616427080000|2021-03-22 15:31:20|534.33|530.33|534.46|530.46|534.46|530.46|534.29|530.29|19
1616427090000|2021-03-22 15:31:30|534.47|530.47|534.28|530.28|534.5|530.5|534.28|530.28|21
1616427100000|2021-03-22 15:31:40|534.3|530.3|534.19|530.19|534.31|530.31|534.14|530.14|31
1616427110000|2021-03-22 15:31:50|534.17|530.17|533.99|529.99|534.22|530.22|533.99|529.99|24
1616427120000|2021-03-22 15:32:00|534|530|534.08|530.08|534.2|530.2|534|530|20
1616427130000|2021-03-22 15:32:10|534.09|530.09|534.12|530.12|534.14|530.14|534.09|530.09|6
1616427140000|2021-03-22 15:32:20|534.11|530.11|534.1|530.1|534.17|530.17|534.05|530.05|23
1616427150000|2021-03-22 15:32:30|534.09|530.09|534.05|530.05|534.09|530.09|533.93|529.93|30
1616427160000|2021-03-22 15:32:40|533.99|529.99|534.05|530.05|534.11|530.11|533.9|529.9|28
1616427170000|2021-03-22 15:32:50|534.06|530.06|534.07|530.07|534.11|530.11|534.04|530.04|16
1616427180000|2021-03-22 15:33:00|534.08|530.08|534.08|530.08|534.08|530.08|534.06|530.06|13
1616427190000|2021-03-22 15:33:10|534.09|530.09|534.03|530.03|534.17|530.17|534.02|530.02|25
1616427200000|2021-03-22 15:33:20|534.02|530.02|534.05|530.05|534.05|530.05|533.99|529.99|12
1616427210000|2021-03-22 15:33:30|534.03|530.03|533.87|529.87|534.06|530.06|533.87|529.87|21
1616427220000|2021-03-22 15:33:40|533.84|529.84|533.87|529.87|533.89|529.89|533.82|529.82|23
1616427230000|2021-03-22 15:33:50|533.88|529.88|533.91|529.91|534.06|530.06|533.86|529.86|14
1616427240000|2021-03-22 15:34:00|533.92|529.92|533.92|529.92|533.97|529.97|533.86|529.86|25
1616427250000|2021-03-22 15:34:10|533.91|529.91|534.04|530.04|534.08|530.08|533.83|529.83|24
1616427260000|2021-03-22 15:34:20|534.03|530.03|534.04|530.04|534.06|530.06|533.97|529.97|21
1616427270000|2021-03-22 15:34:30|534.03|530.03|533.98|529.98|534.03|530.03|533.95|529.95|17
1616427280000|2021-03-22 15:34:40|534.02|530.02|534.03|530.03|534.04|530.04|534.01|530.01|8
1616427290000|2021-03-22 15:34:50|534.05|530.05|534.08|530.08|534.12|530.12|534.05|530.05|11
1616427300000|2021-03-22 15:35:00|534.1|530.1|534|530|534.1|530.1|533.97|529.97|17
1616427310000|2021-03-22 15:35:10|534.06|530.06|534.02|530.02|534.07|530.07|534|530|12
1616427320000|2021-03-22 15:35:20|534|530|533.89|529.89|534|530|533.89|529.89|11
1616427330000|2021-03-22 15:35:30|533.87|529.87|533.86|529.86|533.89|529.89|533.86|529.86|9
1616427340000|2021-03-22 15:35:40|533.85|529.85|533.85|529.85|533.87|529.87|533.84|529.84|11
1616427350000|2021-03-22 15:35:50|533.84|529.84|533.67|529.67|533.86|529.86|533.32|529.32|21
1616427360000|2021-03-22 15:36:00|533.38|529.38|533.42|529.42|533.71|529.71|533.38|529.38|33
1616427370000|2021-03-22 15:36:10|533.39|529.39|533.32|529.32|533.48|529.48|533.32|529.32|26
1616427380000|2021-03-22 15:36:20|533.31|529.31|533.3|529.3|533.35|529.35|533.28|529.28|20
1616427390000|2021-03-22 15:36:30|533.29|529.29|533.39|529.39|533.51|529.51|533.28|529.28|19
1616427400000|2021-03-22 15:36:40|533.37|529.37|533.27|529.27|533.38|529.38|533.25|529.25|10
1616427410000|2021-03-22 15:36:50|533.26|529.26|533.22|529.22|533.26|529.26|533.2|529.2|16
1616427420000|2021-03-22 15:37:00|533.21|529.21|533.32|529.32|533.32|529.32|533.2|529.2|15
1616427430000|2021-03-22 15:37:10|533.31|529.31|533.45|529.45|533.53|529.53|533.27|529.27|23
1616427440000|2021-03-22 15:37:20|533.44|529.44|533.38|529.38|533.48|529.48|533.34|529.34|20
1616427450000|2021-03-22 15:37:30|533.37|529.37|533.55|529.55|533.58|529.58|533.37|529.37|16
1616427460000|2021-03-22 15:37:40|533.57|529.57|533.78|529.78|533.81|529.81|533.56|529.56|13
1616427470000|2021-03-22 15:37:50|533.77|529.77|533.66|529.66|533.77|529.77|533.57|529.57|20
1616427480000|2021-03-22 15:38:00|533.68|529.68|533.77|529.77|533.78|529.78|533.68|529.68|23
1616427490000|2021-03-22 15:38:10|533.78|529.78|533.8|529.8|533.82|529.82|533.77|529.77|24
1616427500000|2021-03-22 15:38:20|533.82|529.82|533.8|529.8|533.82|529.82|533.78|529.78|12
1616427510000|2021-03-22 15:38:30|533.81|529.81|533.73|529.73|533.85|529.85|533.73|529.73|21
1616427520000|2021-03-22 15:38:40|533.74|529.74|534.01|530.01|534.01|530.01|533.74|529.74|15
1616427530000|2021-03-22 15:38:50|534.03|530.03|534|530|534.05|530.05|533.97|529.97|16
1616427540000|2021-03-22 15:39:00|533.99|529.99|533.99|529.99|534|530|533.98|529.98|5
1616427550000|2021-03-22 15:39:10|533.98|529.98|533.87|529.87|533.98|529.98|533.86|529.86|23
1616427560000|2021-03-22 15:39:20|533.88|529.88|533.79|529.79|533.89|529.89|533.77|529.77|19
1616427570000|2021-03-22 15:39:30|533.77|529.77|533.77|529.77|533.78|529.78|533.73|529.73|16
1616427580000|2021-03-22 15:39:40|533.78|529.78|533.68|529.68|533.78|529.78|533.67|529.67|18
1616427590000|2021-03-22 15:39:50|533.67|529.67|533.66|529.66|533.67|529.67|533.66|529.66|16
1616427600000|2021-03-22 15:40:00|533.61|529.61|533.69|529.69|533.72|529.72|533.6|529.6|16
1616427610000|2021-03-22 15:40:10|533.7|529.7|533.95|529.95|533.95|529.95|533.7|529.7|9
1616427620000|2021-03-22 15:40:20|533.94|529.94|533.99|529.99|534.02|530.02|533.94|529.94|23
1616427630000|2021-03-22 15:40:30|533.93|529.93|533.89|529.89|533.99|529.99|533.86|529.86|22
1616427640000|2021-03-22 15:40:40|533.9|529.9|533.96|529.96|533.96|529.96|533.87|529.87|8
1616427650000|2021-03-22 15:40:50|533.98|529.98|533.95|529.95|533.99|529.99|533.92|529.92|19
1616427660000|2021-03-22 15:41:00|533.98|529.98|533.99|529.99|533.99|529.99|533.96|529.96|11
1616427670000|2021-03-22 15:41:10|533.95|529.95|534.01|530.01|534.01|530.01|533.92|529.92|11
1616427680000|2021-03-22 15:41:20|534.02|530.02|534.05|530.05|534.08|530.08|534.02|530.02|10
1616427690000|2021-03-22 15:41:30|534.04|530.04|534.07|530.07|534.08|530.08|534.03|530.03|8
1616427700000|2021-03-22 15:41:40|534.06|530.06|534.02|530.02|534.08|530.08|534.01|530.01|19
1616427710000|2021-03-22 15:41:50|534.01|530.01|533.95|529.95|534.04|530.04|533.94|529.94|18
1616427720000|2021-03-22 15:42:00|533.94|529.94|533.97|529.97|533.98|529.98|533.94|529.94|14
1616427730000|2021-03-22 15:42:10|533.96|529.96|533.99|529.99|533.99|529.99|533.96|529.96|6
1616427740000|2021-03-22 15:42:20|534.03|530.03|533.95|529.95|534.04|530.04|533.91|529.91|12
1616427750000|2021-03-22 15:42:30|533.96|529.96|533.95|529.95|534.01|530.01|533.91|529.91|23
1616427760000|2021-03-22 15:42:40|533.98|529.98|534|530|534.01|530.01|533.95|529.95|12
1616427770000|2021-03-22 15:42:50|533.97|529.97|533.98|529.98|533.98|529.98|533.94|529.94|16
1616427780000|2021-03-22 15:43:00|533.99|529.99|533.99|529.99|534.01|530.01|533.98|529.98|13
1616427790000|2021-03-22 15:43:10|534|530|533.98|529.98|534|530|533.98|529.98|11
1616427800000|2021-03-22 15:43:20|534|530|533.99|529.99|534.01|530.01|533.99|529.99|7
1616427810000|2021-03-22 15:43:30|533.98|529.98|534.01|530.01|534.01|530.01|533.98|529.98|6
1616427820000|2021-03-22 15:43:40|533.99|529.99|534.01|530.01|534.02|530.02|533.98|529.98|7
1616427830000|2021-03-22 15:43:50|534.02|530.02|534.02|530.02|534.02|530.02|534.01|530.01|3
1616427840000|2021-03-22 15:44:00|534|530|534|530|534.06|530.06|533.98|529.98|4
1616427850000|2021-03-22 15:44:10|534.02|530.02|533.99|529.99|534.02|530.02|533.99|529.99|9
1616427860000|2021-03-22 15:44:20|534.02|530.02|534|530|534.06|530.06|533.99|529.99|9
1616427870000|2021-03-22 15:44:30|534.07|530.07|534.08|530.08|534.08|530.08|534.06|530.06|4
1616427890000|2021-03-22 15:44:50|534.11|530.11|534.1|530.1|534.11|530.11|534.09|530.09|13
1616427900000|2021-03-22 15:45:00|534.11|530.11|534.23|530.23|534.23|530.23|534.11|530.11|17
1616427910000|2021-03-22 15:45:10|534.24|530.24|534.16|530.16|534.26|530.26|534.12|530.12|22
1616427920000|2021-03-22 15:45:20|534.15|530.15|534.07|530.07|534.18|530.18|534.07|530.07|14
1616427930000|2021-03-22 15:45:30|534.09|530.09|534.12|530.12|534.13|530.13|534.07|530.07|14
1616427940000|2021-03-22 15:45:40|534.14|530.14|534.19|530.19|534.21|530.21|534.14|530.14|14
1616427950000|2021-03-22 15:45:50|534.17|530.17|534.11|530.11|534.21|530.21|534.06|530.06|16
1616427960000|2021-03-22 15:46:00|534.12|530.12|534.1|530.1|534.12|530.12|534.07|530.07|15
1616427970000|2021-03-22 15:46:10|534.11|530.11|534.01|530.01|534.11|530.11|534.01|530.01|20
1616427980000|2021-03-22 15:46:20|534|530|534|530|534|530|534|530|1
1616427990000|2021-03-22 15:46:30|533.97|529.97|534.05|530.05|534.06|530.06|533.97|529.97|16
1616428000000|2021-03-22 15:46:40|534.06|530.06|534.06|530.06|534.06|530.06|534.05|530.05|17
1616428010000|2021-03-22 15:46:50|534.05|530.05|534.06|530.06|534.06|530.06|534.05|530.05|6
1616428020000|2021-03-22 15:47:00|534.07|530.07|534.07|530.07|534.08|530.08|534.07|530.07|3
1616428030000|2021-03-22 15:47:10|534.08|530.08|534.03|530.03|534.08|530.08|533.96|529.96|19
1616428040000|2021-03-22 15:47:20|534.02|530.02|534.02|530.02|534.03|530.03|533.94|529.94|14
1616428050000|2021-03-22 15:47:30|534.01|530.01|533.81|529.81|534.02|530.02|533.81|529.81|25
1616428060000|2021-03-22 15:47:40|533.75|529.75|533.55|529.55|533.75|529.75|533.55|529.55|23
1616428070000|2021-03-22 15:47:50|533.57|529.57|533.5|529.5|533.57|529.57|533.45|529.45|25
1616428080000|2021-03-22 15:48:00|533.51|529.51|533.48|529.48|533.54|529.54|533.48|529.48|20
1616428090000|2021-03-22 15:48:10|533.49|529.49|533.37|529.37|533.49|529.49|533.37|529.37|13
1616428100000|2021-03-22 15:48:20|533.35|529.35|533.37|529.37|533.37|529.37|533.31|529.31|16
1616428110000|2021-03-22 15:48:30|533.36|529.36|533.23|529.23|533.36|529.36|533.22|529.22|18
1616428120000|2021-03-22 15:48:40|533.26|529.26|533.23|529.23|533.26|529.26|533.22|529.22|10
1616428130000|2021-03-22 15:48:50|533.25|529.25|533.43|529.43|533.49|529.49|533.23|529.23|24
1616428140000|2021-03-22 15:49:00|533.42|529.42|533.37|529.37|533.54|529.54|533.36|529.36|14
1616428150000|2021-03-22 15:49:10|533.38|529.38|533.35|529.35|533.43|529.43|533.33|529.33|16
1616428160000|2021-03-22 15:49:20|533.37|529.37|533.44|529.44|533.63|529.63|533.37|529.37|18
1616428170000|2021-03-22 15:49:30|533.43|529.43|533.62|529.62|533.64|529.64|533.42|529.42|12
1616428180000|2021-03-22 15:49:40|533.6|529.6|533.52|529.52|533.63|529.63|533.52|529.52|20
1616428190000|2021-03-22 15:49:50|533.54|529.54|533.52|529.52|533.57|529.57|533.49|529.49|17
1616428200000|2021-03-22 15:50:00|533.53|529.53|533.43|529.43|533.55|529.55|533.42|529.42|18
1616428210000|2021-03-22 15:50:10|533.41|529.41|533.38|529.38|533.41|529.41|533.36|529.36|26
1616428220000|2021-03-22 15:50:20|533.36|529.36|533.23|529.23|533.38|529.38|533.2|529.2|28
1616428230000|2021-03-22 15:50:30|533.24|529.24|533.35|529.35|533.37|529.37|533.23|529.23|23
1616428240000|2021-03-22 15:50:40|533.34|529.34|533.35|529.35|533.35|529.35|533.34|529.34|4
1616428250000|2021-03-22 15:50:50|533.34|529.34|533.26|529.26|533.34|529.34|533.25|529.25|22
1616428260000|2021-03-22 15:51:00|533.28|529.28|533.35|529.35|533.44|529.44|533.26|529.26|23
1616428270000|2021-03-22 15:51:10|533.34|529.34|533.38|529.38|533.38|529.38|533.31|529.31|9
1616428280000|2021-03-22 15:51:20|533.37|529.37|533.36|529.36|533.38|529.38|533.36|529.36|16
1616428290000|2021-03-22 15:51:30|533.32|529.32|533.26|529.26|533.32|529.32|533.26|529.26|25
1616428300000|2021-03-22 15:51:40|533.27|529.27|533.32|529.32|533.32|529.32|533.27|529.27|20
1616428310000|2021-03-22 15:51:50|533.33|529.33|533.21|529.21|533.33|529.33|533.21|529.21|22
1616428320000|2021-03-22 15:52:00|533.22|529.22|533.25|529.25|533.25|529.25|533.22|529.22|20
1616428330000|2021-03-22 15:52:10|533.24|529.24|533.22|529.22|533.25|529.25|533.21|529.21|16
1616428340000|2021-03-22 15:52:20|533.21|529.21|533.12|529.12|533.22|529.22|533.12|529.12|22
1616428350000|2021-03-22 15:52:30|533.11|529.11|532.94|528.94|533.15|529.15|532.94|528.94|26
1616428360000|2021-03-22 15:52:40|532.93|528.93|532.82|528.82|532.93|528.93|532.79|528.79|21
1616428370000|2021-03-22 15:52:50|532.81|528.81|532.72|528.72|532.82|528.82|532.65|528.65|27
1616428380000|2021-03-22 15:53:00|532.6|528.6|532.58|528.58|532.65|528.65|532.43|528.43|32
1616428390000|2021-03-22 15:53:10|532.57|528.57|532.64|528.64|532.69|528.69|532.54|528.54|23
1616428400000|2021-03-22 15:53:20|532.65|528.65|532.64|528.64|532.77|528.77|532.61|528.61|21
1616428410000|2021-03-22 15:53:30|532.65|528.65|532.57|528.57|532.65|528.65|532.53|528.53|19
1616428420000|2021-03-22 15:53:40|532.58|528.58|532.57|528.57|532.61|528.61|532.57|528.57|6
1616428430000|2021-03-22 15:53:50|532.56|528.56|532.56|528.56|532.59|528.59|532.48|528.48|21
1616428440000|2021-03-22 15:54:00|532.61|528.61|533.02|529.02|533.03|529.03|532.61|528.61|29
1616428450000|2021-03-22 15:54:10|533.03|529.03|533.05|529.05|533.06|529.06|533.01|529.01|15
1616428460000|2021-03-22 15:54:20|533.04|529.04|533.55|529.55|533.55|529.55|533.04|529.04|19
1616428470000|2021-03-22 15:54:30|533.54|529.54|533.55|529.55|533.61|529.61|533.52|529.52|16
1616428480000|2021-03-22 15:54:40|533.56|529.56|533.62|529.62|533.63|529.63|533.54|529.54|16
1616428490000|2021-03-22 15:54:50|533.61|529.61|533.52|529.52|533.61|529.61|533.43|529.43|10
1616428500000|2021-03-22 15:55:00|533.51|529.51|533.46|529.46|533.51|529.51|533.28|529.28|23
1616428510000|2021-03-22 15:55:10|533.41|529.41|533.64|529.64|533.65|529.65|533.41|529.41|22
1616428520000|2021-03-22 15:55:20|533.58|529.58|533.77|529.77|533.81|529.81|533.53|529.53|21
1616428530000|2021-03-22 15:55:30|533.68|529.68|533.78|529.78|533.84|529.84|533.68|529.68|21
1616428540000|2021-03-22 15:55:40|533.77|529.77|534.05|530.05|534.05|530.05|533.75|529.75|20
1616428550000|2021-03-22 15:55:50|534.06|530.06|534.06|530.06|534.06|530.06|534.06|530.06|1
1616428560000|2021-03-22 15:56:00|534|530|534.01|530.01|534.01|530.01|534|530|6
1616428570000|2021-03-22 15:56:10|534.02|530.02|534.24|530.24|534.24|530.24|534.02|530.02|14
1616428580000|2021-03-22 15:56:20|534.26|530.26|534.2|530.2|534.28|530.28|534.19|530.19|21
1616428590000|2021-03-22 15:56:30|534.27|530.27|534.23|530.23|534.27|530.27|534.2|530.2|16
1616428600000|2021-03-22 15:56:40|534.2|530.2|534.25|530.25|534.3|530.3|534.19|530.19|17
1616428610000|2021-03-22 15:56:50|534.56|530.56|534.66|530.66|534.67|530.67|534.4|530.4|27
1616428620000|2021-03-22 15:57:00|534.65|530.65|534.52|530.52|534.65|530.65|534.43|530.43|19
1616428630000|2021-03-22 15:57:10|534.51|530.51|534.74|530.74|534.76|530.76|534.51|530.51|23
1616428640000|2021-03-22 15:57:20|534.76|530.76|534.62|530.62|534.76|530.76|534.62|530.62|19
1616428650000|2021-03-22 15:57:30|534.65|530.65|534.52|530.52|534.66|530.66|534.47|530.47|32
1616428660000|2021-03-22 15:57:40|534.43|530.43|534.46|530.46|534.52|530.52|534.38|530.38|19
1616428670000|2021-03-22 15:57:50|534.51|530.51|534.24|530.24|534.51|530.51|534.24|530.24|26
1616428680000|2021-03-22 15:58:00|534.25|530.25|534.22|530.22|534.27|530.27|534.09|530.09|22
1616428690000|2021-03-22 15:58:10|534.18|530.18|534.21|530.21|534.26|530.26|534.01|530.01|26
1616428700000|2021-03-22 15:58:20|534.2|530.2|534.24|530.24|534.35|530.35|534.08|530.08|22
1616428710000|2021-03-22 15:58:30|534.18|530.18|534.26|530.26|534.36|530.36|534.18|530.18|23
1616428720000|2021-03-22 15:58:40|534.25|530.25|534.17|530.17|534.25|530.25|534.1|530.1|21
1616428730000|2021-03-22 15:58:50|534.15|530.15|534.13|530.13|534.16|530.16|534.07|530.07|17
1616428740000|2021-03-22 15:59:00|534.12|530.12|533.91|529.91|534.13|530.13|533.91|529.91|14
1616428750000|2021-03-22 15:59:10|533.96|529.96|533.48|529.48|533.96|529.96|533.4|529.4|27
1616428760000|2021-03-22 15:59:20|533.35|529.35|533.25|529.25|533.35|529.35|533.16|529.16|18
1616428770000|2021-03-22 15:59:30|533.26|529.26|533.19|529.19|533.27|529.27|533.13|529.13|24
1616428780000|2021-03-22 15:59:40|533.18|529.18|533.24|529.24|533.25|529.25|533.17|529.17|17
1616428790000|2021-03-22 15:59:50|533.25|529.25|533.43|529.43|533.43|529.43|533.2|529.2|22
1616428800000|2021-03-22 16:00:00|533.39|529.39|533.44|529.44|533.48|529.48|533.38|529.38|28
1616428810000|2021-03-22 16:00:10|533.45|529.45|534.82|530.82|534.82|530.82|533.45|529.45|30
1616428820000|2021-03-22 16:00:20|534.8|530.8|534.9|530.9|535.03|531.03|534.8|530.8|30
1616428830000|2021-03-22 16:00:30|534.93|530.93|534.2|530.2|534.95|530.95|534.05|530.05|35
1616428840000|2021-03-22 16:00:40|534.22|530.22|533.97|529.97|534.23|530.23|533.95|529.95|34
1616428850000|2021-03-22 16:00:50|534.02|530.02|533.71|529.71|534.02|530.02|533.71|529.71|28
1616428860000|2021-03-22 16:01:00|533.73|529.73|533.94|529.94|533.94|529.94|533.58|529.58|32
1616428870000|2021-03-22 16:01:10|533.95|529.95|534.37|530.37|534.37|530.37|533.95|529.95|27
1616428880000|2021-03-22 16:01:20|534.36|530.36|534.26|530.26|534.43|530.43|534.18|530.18|30
1616428890000|2021-03-22 16:01:30|534.24|530.24|533.98|529.98|534.26|530.26|533.89|529.89|32
1616428900000|2021-03-22 16:01:40|533.97|529.97|533.63|529.63|533.98|529.98|533.63|529.63|32
1616428910000|2021-03-22 16:01:50|533.61|529.61|533.38|529.38|533.61|529.61|533.29|529.29|34
1616428920000|2021-03-22 16:02:00|533.47|529.47|533.59|529.59|533.93|529.93|533.47|529.47|32
1616428930000|2021-03-22 16:02:10|533.61|529.61|533.32|529.32|533.61|529.61|533.32|529.32|26
1616428940000|2021-03-22 16:02:20|533.3|529.3|533.55|529.55|533.55|529.55|533.17|529.17|30
1616428950000|2021-03-22 16:02:30|533.57|529.57|533.66|529.66|533.73|529.73|533.4|529.4|33
1616428960000|2021-03-22 16:02:40|533.71|529.71|533.41|529.41|533.71|529.71|533.36|529.36|30
1616428970000|2021-03-22 16:02:50|533.4|529.4|533.18|529.18|533.43|529.43|533.18|529.18|23
1616428980000|2021-03-22 16:03:00|533.13|529.13|533.19|529.19|533.22|529.22|533.13|529.13|29
1616428990000|2021-03-22 16:03:10|533.2|529.2|532.63|528.63|533.2|529.2|532.63|528.63|18
1616429000000|2021-03-22 16:03:20|532.64|528.64|532.55|528.55|532.71|528.71|532.53|528.53|32
1616429010000|2021-03-22 16:03:30|532.54|528.54|532.59|528.59|532.6|528.6|532.41|528.41|32
1616429020000|2021-03-22 16:03:40|532.61|528.61|532.65|528.65|532.78|528.78|532.6|528.6|29
1616429030000|2021-03-22 16:03:50|532.66|528.66|532.74|528.74|532.85|528.85|532.6|528.6|28
1616429040000|2021-03-22 16:04:00|532.81|528.81|532.65|528.65|532.81|528.81|532.62|528.62|29
1616429050000|2021-03-22 16:04:10|532.64|528.64|532.89|528.89|532.96|528.96|532.61|528.61|30
1616429060000|2021-03-22 16:04:20|532.86|528.86|533.11|529.11|533.15|529.15|532.86|528.86|22
1616429070000|2021-03-22 16:04:30|533.09|529.09|532.86|528.86|533.09|529.09|532.84|528.84|24
1616429080000|2021-03-22 16:04:40|532.87|528.87|532.84|528.84|532.91|528.91|532.82|528.82|25
1616429090000|2021-03-22 16:04:50|532.83|528.83|533.28|529.28|533.28|529.28|532.77|528.77|23
1616429100000|2021-03-22 16:05:00|533.27|529.27|533.22|529.22|533.27|529.27|532.94|528.94|31
1616429110000|2021-03-22 16:05:10|533.21|529.21|533.24|529.24|533.29|529.29|533.15|529.15|25
1616429120000|2021-03-22 16:05:20|533.25|529.25|533.16|529.16|533.25|529.25|533.13|529.13|23
1616429130000|2021-03-22 16:05:30|533.21|529.21|532.54|528.54|533.22|529.22|532.54|528.54|29
1616429140000|2021-03-22 16:05:40|532.55|528.55|532.57|528.57|532.67|528.67|532.55|528.55|26
1616429150000|2021-03-22 16:05:50|532.56|528.56|532.52|528.52|532.57|528.57|532.46|528.46|32
1616429160000|2021-03-22 16:06:00|532.51|528.51|532.31|528.31|532.55|528.55|532.31|528.31|23
1616429170000|2021-03-22 16:06:10|532.33|528.33|531.73|527.73|532.33|528.33|531.73|527.73|30
1616429180000|2021-03-22 16:06:20|531.76|527.76|531.49|527.49|531.76|527.76|531.48|527.48|30
1616429190000|2021-03-22 16:06:30|531.51|527.51|531.54|527.54|531.65|527.65|531.48|527.48|24
1616429200000|2021-03-22 16:06:40|531.56|527.56|531.52|527.52|531.59|527.59|531.45|527.45|24
1616429210000|2021-03-22 16:06:50|531.48|527.48|531.47|527.47|531.56|527.56|531.42|527.42|27
1616429220000|2021-03-22 16:07:00|531.48|527.48|531.43|527.43|531.49|527.49|531.39|527.39|25
1616429230000|2021-03-22 16:07:10|531.44|527.44|531.68|527.68|531.7|527.7|531.41|527.41|26
1616429240000|2021-03-22 16:07:20|531.72|527.72|531.69|527.69|531.73|527.73|531.63|527.63|17
1616429250000|2021-03-22 16:07:30|531.8|527.8|532.32|528.32|532.33|528.33|531.8|527.8|24
1616429260000|2021-03-22 16:07:40|532.31|528.31|532.27|528.27|532.36|528.36|532.24|528.24|24
1616429270000|2021-03-22 16:07:50|532.33|528.33|532.44|528.44|532.47|528.47|532.27|528.27|33
1616429280000|2021-03-22 16:08:00|532.4|528.4|532.66|528.66|532.71|528.71|532.4|528.4|28
1616429290000|2021-03-22 16:08:10|532.72|528.72|532.95|528.95|532.95|528.95|532.72|528.72|27
1616429300000|2021-03-22 16:08:20|532.97|528.97|533.06|529.06|533.17|529.17|532.86|528.86|36
1616429310000|2021-03-22 16:08:30|533.11|529.11|533.33|529.33|533.35|529.35|533.09|529.09|23
1616429320000|2021-03-22 16:08:40|533.34|529.34|533.37|529.37|533.44|529.44|533.31|529.31|27
1616429330000|2021-03-22 16:08:50|533.38|529.38|533.81|529.81|533.83|529.83|533.34|529.34|20
1616429340000|2021-03-22 16:09:00|533.82|529.82|533.81|529.81|533.82|529.82|533.51|529.51|29
1616429350000|2021-03-22 16:09:10|533.83|529.83|534.13|530.13|534.13|530.13|533.8|529.8|20
1616429360000|2021-03-22 16:09:20|534.14|530.14|534.19|530.19|534.19|530.19|533.92|529.92|26
1616429370000|2021-03-22 16:09:30|534.2|530.2|534.31|530.31|534.34|530.34|534.15|530.15|26
1616429380000|2021-03-22 16:09:40|534.32|530.32|534.51|530.51|534.73|530.73|534.32|530.32|22
1616429390000|2021-03-22 16:09:50|534.5|530.5|534.62|530.62|534.62|530.62|534.5|530.5|19
1616429400000|2021-03-22 16:10:00|534.92|530.92|534.56|530.56|535.16|531.16|534.55|530.55|34
1616429410000|2021-03-22 16:10:10|534.59|530.59|534.92|530.92|534.92|530.92|534.59|530.59|25
1616429420000|2021-03-22 16:10:20|534.73|530.73|534.73|530.73|534.81|530.81|534.68|530.68|29
1616429430000|2021-03-22 16:10:30|534.76|530.76|534.74|530.74|534.81|530.81|534.68|530.68|26
1616429440000|2021-03-22 16:10:40|534.73|530.73|534.87|530.87|534.88|530.88|534.71|530.71|29
1616429450000|2021-03-22 16:10:50|534.86|530.86|534.89|530.89|534.9|530.9|534.86|530.86|15
1616429460000|2021-03-22 16:11:00|534.9|530.9|534.85|530.85|534.9|530.9|534.83|530.83|20
1616429470000|2021-03-22 16:11:10|534.86|530.86|535|531|535|531|534.85|530.85|12
1616429480000|2021-03-22 16:11:20|534.99|530.99|535.07|531.07|535.19|531.19|534.99|530.99|18
1616429490000|2021-03-22 16:11:30|535.09|531.09|535.02|531.02|535.09|531.09|534.85|530.85|28
1616429500000|2021-03-22 16:11:40|535.09|531.09|536.56|532.56|536.6|532.6|535.04|531.04|31
1616429510000|2021-03-22 16:11:50|536.72|532.72|537.08|533.08|537.58|533.58|536.72|532.72|32
1616429520000|2021-03-22 16:12:00|536.92|532.92|537.27|533.27|537.75|533.75|536.92|532.92|26
1616429530000|2021-03-22 16:12:10|537.26|533.26|537.53|533.53|537.86|533.86|537.26|533.26|22
1616429540000|2021-03-22 16:12:20|537.56|533.56|537.6|533.6|538.08|534.08|537.48|533.48|32
1616429550000|2021-03-22 16:12:30|537.65|533.65|538.83|534.83|538.84|534.84|537.63|533.63|26
1616429560000|2021-03-22 16:12:40|538.81|534.81|538.87|534.87|538.92|534.92|538.77|534.77|20
1616429570000|2021-03-22 16:12:50|538.86|534.86|538.45|534.45|538.87|534.87|538.36|534.36|35
1616429580000|2021-03-22 16:13:00|538.4|534.4|538.74|534.74|538.83|534.83|538.38|534.38|35
1616429590000|2021-03-22 16:13:10|538.76|534.76|538.68|534.68|538.82|534.82|538.46|534.46|35
1616429600000|2021-03-22 16:13:20|538.7|534.7|539.03|535.03|539.1|535.1|538.56|534.56|32
1616429610000|2021-03-22 16:13:30|538.71|534.71|538.81|534.81|538.83|534.83|538.54|534.54|32
1616429620000|2021-03-22 16:13:40|538.77|534.77|539.26|535.26|539.26|535.26|538.75|534.75|27
1616429630000|2021-03-22 16:13:50|539.25|535.25|539.16|535.16|539.27|535.27|538.8|534.8|29
1616429640000|2021-03-22 16:14:00|539.17|535.17|539.87|535.87|539.96|535.96|539.17|535.17|31
1616429650000|2021-03-22 16:14:10|539.86|535.86|540.2|536.2|540.2|536.2|539.44|535.44|34
1616429660000|2021-03-22 16:14:20|540.26|536.26|539.7|535.7|540.6|536.6|539.62|535.62|34
1616429670000|2021-03-22 16:14:30|539.69|535.69|540.06|536.06|540.11|536.11|539.69|535.69|35
1616429680000|2021-03-22 16:14:40|540.11|536.11|539.31|535.31|540.15|536.15|539.31|535.31|31
1616429690000|2021-03-22 16:14:50|539.32|535.32|539.43|535.43|539.54|535.54|538.96|534.96|34
1616429700000|2021-03-22 16:15:00|539.42|535.42|539.1|535.1|539.69|535.69|539.1|535.1|35
1616429710000|2021-03-22 16:15:10|539.08|535.08|538.77|534.77|539.08|535.08|538.6|534.6|25
1616429720000|2021-03-22 16:15:20|538.76|534.76|537.84|533.84|538.76|534.76|537.84|533.84|35
1616429730000|2021-03-22 16:15:30|537.79|533.79|537.65|533.65|537.89|533.89|537.65|533.65|27
1616429740000|2021-03-22 16:15:40|537.7|533.7|537.78|533.78|537.81|533.81|537.51|533.51|31
1616429750000|2021-03-22 16:15:50|537.74|533.74|537.14|533.14|537.74|533.74|536.97|532.97|27
1616429760000|2021-03-22 16:16:00|537.16|533.16|537.35|533.35|537.53|533.53|537.16|533.16|35
1616429770000|2021-03-22 16:16:10|537.34|533.34|536.95|532.95|537.37|533.37|536.95|532.95|33
1616429780000|2021-03-22 16:16:20|536.96|532.96|537.08|533.08|537.08|533.08|536.84|532.84|13
1616429790000|2021-03-22 16:16:30|537.09|533.09|537.8|533.8|537.9|533.9|537.08|533.08|28
1616429800000|2021-03-22 16:16:40|537.81|533.81|537.91|533.91|538.01|534.01|537.63|533.63|32
1616429810000|2021-03-22 16:16:50|537.87|533.87|536.96|532.96|537.87|533.87|536.96|532.96|26
1616429820000|2021-03-22 16:17:00|536.98|532.98|536.85|532.85|537.01|533.01|536.76|532.76|31
1616429830000|2021-03-22 16:17:10|536.71|532.71|536.43|532.43|536.71|532.71|536.39|532.39|30
1616429840000|2021-03-22 16:17:20|536.42|532.42|536.41|532.41|536.46|532.46|536.36|532.36|26
1616429850000|2021-03-22 16:17:30|536.38|532.38|535.48|531.48|536.39|532.39|535.28|531.28|34
1616429860000|2021-03-22 16:17:40|535.42|531.42|534.85|530.85|535.48|531.48|534.85|530.85|33
1616429870000|2021-03-22 16:17:50|534.84|530.84|534.97|530.97|535.18|531.18|534.84|530.84|29
1616429880000|2021-03-22 16:18:00|534.96|530.96|535.03|531.03|535.19|531.19|534.96|530.96|25
1616429890000|2021-03-22 16:18:10|534.95|530.95|535.19|531.19|535.37|531.37|534.95|530.95|23
1616429900000|2021-03-22 16:18:20|535.2|531.2|534.58|530.58|535.2|531.2|534.39|530.39|28
1616429910000|2021-03-22 16:18:30|534.57|530.57|534.54|530.54|534.65|530.65|534.53|530.53|28
1616429920000|2021-03-22 16:18:40|534.53|530.53|534.54|530.54|534.62|530.62|534.41|530.41|28
1616429930000|2021-03-22 16:18:50|534.48|530.48|534.42|530.42|534.51|530.51|534.31|530.31|31
1616429940000|2021-03-22 16:19:00|534.4|530.4|533.91|529.91|534.43|530.43|533.73|529.73|35
1616429950000|2021-03-22 16:19:10|533.87|529.87|533.23|529.23|533.92|529.92|533.2|529.2|33
1616429960000|2021-03-22 16:19:20|533.22|529.22|533.29|529.29|533.44|529.44|533.03|529.03|31
1616429970000|2021-03-22 16:19:30|533.34|529.34|533.77|529.77|533.78|529.78|533.34|529.34|28
1616429980000|2021-03-22 16:19:40|533.67|529.67|534.03|530.03|534.23|530.23|533.64|529.64|31
1616429990000|2021-03-22 16:19:50|534|530|533.53|529.53|534|530|533.5|529.5|31
1616430000000|2021-03-22 16:20:00|533.51|529.51|533.42|529.42|533.71|529.71|533.38|529.38|26
1616430010000|2021-03-22 16:20:10|533.27|529.27|532.97|528.97|533.27|529.27|532.73|528.73|31
1616430020000|2021-03-22 16:20:20|533|529|533|529|533.05|529.05|532.84|528.84|24
1616430030000|2021-03-22 16:20:30|532.99|528.99|533.41|529.41|533.44|529.44|532.99|528.99|31
1616430040000|2021-03-22 16:20:40|533.42|529.42|533.9|529.9|533.9|529.9|533.42|529.42|24
1616430050000|2021-03-22 16:20:50|533.86|529.86|533.85|529.85|534.1|530.1|533.59|529.59|30
1616430060000|2021-03-22 16:21:00|533.88|529.88|534.06|530.06|534.08|530.08|533.88|529.88|18
1616430070000|2021-03-22 16:21:10|534.08|530.08|534.15|530.15|534.32|530.32|534.05|530.05|20
1616430080000|2021-03-22 16:21:20|534.09|530.09|534.19|530.19|534.46|530.46|534.09|530.09|26
1616430090000|2021-03-22 16:21:30|534.17|530.17|533.69|529.69|534.17|530.17|533.67|529.67|35
1616430100000|2021-03-22 16:21:40|533.7|529.7|533.9|529.9|533.9|529.9|533.43|529.43|33
1616430110000|2021-03-22 16:21:50|533.89|529.89|533.9|529.9|533.92|529.92|533.75|529.75|25
1616430120000|2021-03-22 16:22:00|533.91|529.91|533.38|529.38|533.91|529.91|533.38|529.38|29
1616430130000|2021-03-22 16:22:10|533.31|529.31|533.32|529.32|533.38|529.38|533|529|31
1616430140000|2021-03-22 16:22:20|533.34|529.34|533.64|529.64|533.74|529.74|533.34|529.34|29
1616430150000|2021-03-22 16:22:30|533.67|529.67|533.61|529.61|533.74|529.74|533.47|529.47|24
1616430160000|2021-03-22 16:22:40|533.6|529.6|533.87|529.87|533.87|529.87|533.6|529.6|22
1616430170000|2021-03-22 16:22:50|533.88|529.88|533.79|529.79|533.93|529.93|533.67|529.67|25
1616430180000|2021-03-22 16:23:00|533.75|529.75|533.82|529.82|533.85|529.85|533.7|529.7|18
1616430190000|2021-03-22 16:23:10|533.81|529.81|533.09|529.09|533.81|529.81|533.05|529.05|25
1616430200000|2021-03-22 16:23:20|533.08|529.08|533.02|529.02|533.12|529.12|532.92|528.92|24
1616430210000|2021-03-22 16:23:30|533.03|529.03|533.34|529.34|533.37|529.37|533.03|529.03|23
1616430220000|2021-03-22 16:23:40|533.35|529.35|533.37|529.37|533.43|529.43|533.21|529.21|19
1616430230000|2021-03-22 16:23:50|533.38|529.38|533.72|529.72|533.77|529.77|533.35|529.35|26
1616430240000|2021-03-22 16:24:00|533.75|529.75|533.7|529.7|533.78|529.78|533.66|529.66|15
1616430250000|2021-03-22 16:24:10|533.71|529.71|533.8|529.8|534|530|533.69|529.69|23
1616430260000|2021-03-22 16:24:20|533.81|529.81|534.46|530.46|534.46|530.46|533.74|529.74|32
1616430270000|2021-03-22 16:24:30|534.47|530.47|534.29|530.29|534.57|530.57|534.19|530.19|32
1616430280000|2021-03-22 16:24:40|534.28|530.28|534.16|530.16|534.35|530.35|534.16|530.16|20
1616430290000|2021-03-22 16:24:50|534.15|530.15|533.99|529.99|534.24|530.24|533.89|529.89|28
1616430300000|2021-03-22 16:25:00|534|530|534.21|530.21|534.32|530.32|534|530|22
1616430310000|2021-03-22 16:25:10|534.23|530.23|534.29|530.29|534.33|530.33|534.22|530.22|22
1616430320000|2021-03-22 16:25:20|534.31|530.31|534.34|530.34|534.51|530.51|534.3|530.3|23
1616430330000|2021-03-22 16:25:30|534.17|530.17|534.24|530.24|534.28|530.28|534.17|530.17|24
1616430340000|2021-03-22 16:25:40|534.23|530.23|534.48|530.48|534.49|530.49|534.22|530.22|22
1616430350000|2021-03-22 16:25:50|534.49|530.49|534.54|530.54|534.54|530.54|534.45|530.45|23
1616430360000|2021-03-22 16:26:00|534.55|530.55|534.18|530.18|534.56|530.56|534.17|530.17|31
1616430370000|2021-03-22 16:26:10|534.17|530.17|534.3|530.3|534.3|530.3|534.17|530.17|11
1616430380000|2021-03-22 16:26:20|534.29|530.29|534.25|530.25|534.29|530.29|534.18|530.18|16
1616430390000|2021-03-22 16:26:30|534.24|530.24|534.14|530.14|534.26|530.26|534.14|530.14|16
1616430400000|2021-03-22 16:26:40|534.11|530.11|534.23|530.23|534.39|530.39|534.09|530.09|25
1616430410000|2021-03-22 16:26:50|534.22|530.22|534.22|530.22|534.36|530.36|534.19|530.19|18
1616430420000|2021-03-22 16:27:00|534.24|530.24|534.08|530.08|534.27|530.27|534.08|530.08|19
1616430430000|2021-03-22 16:27:10|534.09|530.09|533.45|529.45|534.12|530.12|533.42|529.42|21
1616430440000|2021-03-22 16:27:20|533.44|529.44|533.23|529.23|533.44|529.44|533.18|529.18|32
1616430450000|2021-03-22 16:27:30|533.21|529.21|533.05|529.05|533.21|529.21|533.02|529.02|24
1616430460000|2021-03-22 16:27:40|533.06|529.06|533.01|529.01|533.08|529.08|533|529|21
1616430470000|2021-03-22 16:27:50|532.97|528.97|532.92|528.92|533.46|529.46|532.87|528.87|20
1616430480000|2021-03-22 16:28:00|532.96|528.96|532.91|528.91|532.96|528.96|532.91|528.91|16
1616430490000|2021-03-22 16:28:10|532.9|528.9|532.69|528.69|532.91|528.91|532.69|528.69|29
1616430500000|2021-03-22 16:28:20|532.7|528.7|532.36|528.36|532.7|528.7|532.36|528.36|19
1616430510000|2021-03-22 16:28:30|532.38|528.38|531.92|527.92|532.38|528.38|531.92|527.92|21
1616430520000|2021-03-22 16:28:40|531.93|527.93|532.01|528.01|532.14|528.14|531.87|527.87|28
1616430530000|2021-03-22 16:28:50|532|528|531.75|527.75|532|528|531.74|527.74|25
1616430540000|2021-03-22 16:29:00|531.76|527.76|532.14|528.14|532.15|528.15|531.68|527.68|24
1616430550000|2021-03-22 16:29:10|532.07|528.07|531.7|527.7|532.07|528.07|531.69|527.69|25
1616430560000|2021-03-22 16:29:20|531.69|527.69|531.86|527.86|532.03|528.03|531.69|527.69|27
1616430570000|2021-03-22 16:29:30|531.89|527.89|531.7|527.7|531.89|527.89|531.69|527.69|25
1616430580000|2021-03-22 16:29:40|531.68|527.68|531.82|527.82|531.83|527.83|531.68|527.68|14
1616430590000|2021-03-22 16:29:50|531.87|527.87|531.83|527.83|532.07|528.07|531.78|527.78|24
1616430600000|2021-03-22 16:30:00|531.84|527.84|531.89|527.89|532|528|531.84|527.84|23
1616430610000|2021-03-22 16:30:10|531.82|527.82|531.52|527.52|531.97|527.97|531.52|527.52|31
1616430620000|2021-03-22 16:30:20|531.54|527.54|531.67|527.67|531.68|527.68|531.54|527.54|26
1616430630000|2021-03-22 16:30:30|531.66|527.66|531.6|527.6|531.66|527.66|531.6|527.6|17
1616430640000|2021-03-22 16:30:40|531.61|527.61|531.66|527.66|531.66|527.66|531.56|527.56|25
1616430650000|2021-03-22 16:30:50|531.67|527.67|531.81|527.81|531.82|527.82|531.63|527.63|25
1616430660000|2021-03-22 16:31:00|531.78|527.78|531.9|527.9|531.92|527.92|531.78|527.78|26
1616430670000|2021-03-22 16:31:10|531.93|527.93|531.92|527.92|531.99|527.99|531.83|527.83|24
1616430680000|2021-03-22 16:31:20|531.93|527.93|531.91|527.91|531.94|527.94|531.89|527.89|16
1616430690000|2021-03-22 16:31:30|531.9|527.9|531.88|527.88|531.92|527.92|531.88|527.88|17
1616430700000|2021-03-22 16:31:40|531.91|527.91|531.97|527.97|531.99|527.99|531.87|527.87|24
1616430710000|2021-03-22 16:31:50|531.99|527.99|531.99|527.99|532.01|528.01|531.97|527.97|8
1616430720000|2021-03-22 16:32:00|531.96|527.96|532.21|528.21|532.22|528.22|531.92|527.92|18
1616430730000|2021-03-22 16:32:10|532.23|528.23|532.28|528.28|532.33|528.33|532.23|528.23|18
1616430740000|2021-03-22 16:32:20|532.29|528.29|532.26|528.26|532.34|528.34|532.22|528.22|14
1616430750000|2021-03-22 16:32:30|532.24|528.24|532.3|528.3|532.34|528.34|532.24|528.24|17
1616430760000|2021-03-22 16:32:40|532.29|528.29|532.21|528.21|532.31|528.31|532.2|528.2|13
1616430770000|2021-03-22 16:32:50|532.23|528.23|532.21|528.21|532.24|528.24|532.19|528.19|15
1616430780000|2021-03-22 16:33:00|532.22|528.22|532.07|528.07|532.24|528.24|532.06|528.06|25
1616430790000|2021-03-22 16:33:10|532.06|528.06|531.18|527.18|532.06|528.06|531.18|527.18|33
1616430800000|2021-03-22 16:33:20|531.17|527.17|530.16|526.16|531.18|527.18|530.15|526.15|32
1616430810000|2021-03-22 16:33:30|530.13|526.13|529.16|525.16|530.13|526.13|529.16|525.16|30
1616430820000|2021-03-22 16:33:40|529.19|525.19|528.8|524.8|529.72|525.72|528.8|524.8|29
1616430830000|2021-03-22 16:33:50|528.77|524.77|528.75|524.75|529.95|525.95|528.74|524.74|31
1616430840000|2021-03-22 16:34:00|528.79|524.79|529.16|525.16|529.32|525.32|528.67|524.67|34
1616430850000|2021-03-22 16:34:10|529.23|525.23|528.61|524.61|529.35|525.35|528.61|524.61|34
1616430860000|2021-03-22 16:34:20|528.68|524.68|528.32|524.32|528.71|524.71|528.2|524.2|33
1616430870000|2021-03-22 16:34:30|528.3|524.3|528.31|524.31|528.67|524.67|528.16|524.16|34
1616430880000|2021-03-22 16:34:40|528.26|524.26|528.36|524.36|528.37|524.37|527.6|523.6|36
1616430890000|2021-03-22 16:34:50|528.35|524.35|528.24|524.24|528.37|524.37|528.05|524.05|31
1616430900000|2021-03-22 16:35:00|528.28|524.28|528.17|524.17|528.65|524.65|528.13|524.13|32
1616430910000|2021-03-22 16:35:10|528.13|524.13|528.4|524.4|528.41|524.41|528.01|524.01|31
1616430920000|2021-03-22 16:35:20|528.43|524.43|527.96|523.96|528.52|524.52|527.9|523.9|34
1616430930000|2021-03-22 16:35:30|528.05|524.05|528.02|524.02|528.28|524.28|528.02|524.02|29
1616430940000|2021-03-22 16:35:40|528.01|524.01|528.23|524.23|528.36|524.36|528|524|30
1616430950000|2021-03-22 16:35:50|528.24|524.24|527.75|523.75|528.27|524.27|527.75|523.75|36
1616430960000|2021-03-22 16:36:00|527.81|523.81|528.27|524.27|528.27|524.27|527.81|523.81|29
1616430970000|2021-03-22 16:36:10|528.25|524.25|527.93|523.93|528.25|524.25|527.92|523.92|32
1616430980000|2021-03-22 16:36:20|527.96|523.96|527.95|523.95|528.18|524.18|527.95|523.95|29
1616430990000|2021-03-22 16:36:30|527.96|523.96|527.59|523.59|527.97|523.97|527.55|523.55|30
1616431000000|2021-03-22 16:36:40|527.66|523.66|527.85|523.85|528.01|524.01|527.56|523.56|34
1616431010000|2021-03-22 16:36:50|527.75|523.75|528.06|524.06|528.07|524.07|527.75|523.75|33
1616431020000|2021-03-22 16:37:00|528.05|524.05|527.79|523.79|528.19|524.19|527.79|523.79|34
1616431030000|2021-03-22 16:37:10|527.78|523.78|527.77|523.77|527.9|523.9|527.54|523.54|31
1616431040000|2021-03-22 16:37:20|527.7|523.7|527.46|523.46|527.7|523.7|527.46|523.46|27
1616431050000|2021-03-22 16:37:30|527.42|523.42|527.01|523.01|527.51|523.51|526.94|522.94|28
1616431060000|2021-03-22 16:37:40|526.98|522.98|526.67|522.67|526.98|522.98|526.64|522.64|28
1616431070000|2021-03-22 16:37:50|526.68|522.68|526.97|522.97|526.97|522.97|526.67|522.67|25
1616431080000|2021-03-22 16:38:00|526.98|522.98|526.89|522.89|527.26|523.26|526.77|522.77|37
1616431090000|2021-03-22 16:38:10|526.87|522.87|527.44|523.44|527.47|523.47|526.84|522.84|34
1616431100000|2021-03-22 16:38:20|527.48|523.48|527.92|523.92|527.95|523.95|527.41|523.41|31
1616431110000|2021-03-22 16:38:30|527.93|523.93|528.23|524.23|528.23|524.23|527.88|523.88|29
1616431120000|2021-03-22 16:38:40|528.27|524.27|528.44|524.44|528.67|524.67|528.23|524.23|30
1616431130000|2021-03-22 16:38:50|528.36|524.36|528.28|524.28|528.47|524.47|528.09|524.09|31
1616431140000|2021-03-22 16:39:00|528.31|524.31|528.8|524.8|528.82|524.82|528.31|524.31|31
1616431150000|2021-03-22 16:39:10|528.79|524.79|529.18|525.18|529.19|525.19|528.66|524.66|31
1616431160000|2021-03-22 16:39:20|529.17|525.17|529.18|525.18|529.18|525.18|528.95|524.95|33
1616431170000|2021-03-22 16:39:30|529.15|525.15|529.09|525.09|529.32|525.32|529.07|525.07|32
1616431180000|2021-03-22 16:39:40|529.08|525.08|529.1|525.1|529.25|525.25|529.08|525.08|26
1616431190000|2021-03-22 16:39:50|529.11|525.11|529.19|525.19|529.19|525.19|528.86|524.86|27
1616431200000|2021-03-22 16:40:00|529.2|525.2|529.37|525.37|529.56|525.56|529.2|525.2|26
1616431210000|2021-03-22 16:40:10|529.34|525.34|528.72|524.72|529.34|525.34|528.65|524.65|34
1616431220000|2021-03-22 16:40:20|528.82|524.82|528.6|524.6|528.86|524.86|528.6|524.6|28
1616431230000|2021-03-22 16:40:30|528.55|524.55|528.19|524.19|528.58|524.58|528.17|524.17|31
1616431240000|2021-03-22 16:40:40|528.25|524.25|528.75|524.75|528.75|524.75|528.22|524.22|31
1616431250000|2021-03-22 16:40:50|528.82|524.82|528.69|524.69|528.88|524.88|528.62|524.62|32
1616431260000|2021-03-22 16:41:00|528.68|524.68|528.74|524.74|528.87|524.87|528.52|524.52|29
1616431270000|2021-03-22 16:41:10|528.77|524.77|528.85|524.85|528.89|524.89|528.77|524.77|23
1616431280000|2021-03-22 16:41:20|528.84|524.84|528.7|524.7|529.01|525.01|528.7|524.7|20
1616431290000|2021-03-22 16:41:30|528.71|524.71|528.79|524.79|528.82|524.82|528.57|524.57|33
1616431300000|2021-03-22 16:41:40|528.8|524.8|528.49|524.49|528.8|524.8|528.49|524.49|12
1616431310000|2021-03-22 16:41:50|528.46|524.46|528.65|524.65|528.77|524.77|528.46|524.46|29
1616431320000|2021-03-22 16:42:00|528.64|524.64|528.99|524.99|529.01|525.01|528.62|524.62|29
1616431330000|2021-03-22 16:42:10|529|525|528.66|524.66|529.01|525.01|528.66|524.66|22
1616431340000|2021-03-22 16:42:20|528.65|524.65|528.68|524.68|528.76|524.76|528.55|524.55|27
1616431350000|2021-03-22 16:42:30|528.69|524.69|529.16|525.16|529.16|525.16|528.69|524.69|26
1616431360000|2021-03-22 16:42:40|529.18|525.18|528.91|524.91|529.18|525.18|528.88|524.88|23
1616431370000|2021-03-22 16:42:50|528.92|524.92|528.63|524.63|528.92|524.92|528.59|524.59|22
1616431380000|2021-03-22 16:43:00|528.67|524.67|528.62|524.62|528.87|524.87|528.62|524.62|26
1616431390000|2021-03-22 16:43:10|528.68|524.68|528.29|524.29|528.68|524.68|528.28|524.28|26
1616431400000|2021-03-22 16:43:20|528.3|524.3|528.32|524.32|528.43|524.43|528.3|524.3|14
1616431410000|2021-03-22 16:43:30|528.25|524.25|528.11|524.11|528.48|524.48|527.98|523.98|27
1616431420000|2021-03-22 16:43:40|528.04|524.04|528.41|524.41|528.48|524.48|528.04|524.04|24
1616431430000|2021-03-22 16:43:50|528.44|524.44|528.72|524.72|528.76|524.76|528.41|524.41|33
1616431440000|2021-03-22 16:44:00|528.43|524.43|528.47|524.47|528.55|524.55|528.34|524.34|25
1616431450000|2021-03-22 16:44:10|528.46|524.46|528.66|524.66|528.68|524.68|528.45|524.45|26
1616431460000|2021-03-22 16:44:20|528.65|524.65|529.13|525.13|529.13|525.13|528.55|524.55|30
1616431470000|2021-03-22 16:44:30|529.19|525.19|529.22|525.22|529.25|525.25|529.15|525.15|21
1616431480000|2021-03-22 16:44:40|529.25|525.25|529.66|525.66|529.67|525.67|529.2|525.2|17
1616431490000|2021-03-22 16:44:50|529.67|525.67|529.72|525.72|529.72|525.72|529.59|525.59|15
1616431500000|2021-03-22 16:45:00|529.69|525.69|529.35|525.35|529.78|525.78|529.34|525.34|30
1616431510000|2021-03-22 16:45:10|529.34|525.34|529.68|525.68|529.72|525.72|529.34|525.34|21
1616431520000|2021-03-22 16:45:20|529.67|525.67|529.79|525.79|529.84|525.84|529.51|525.51|33
1616431530000|2021-03-22 16:45:30|529.82|525.82|529.92|525.92|529.97|525.97|529.75|525.75|23
1616431540000|2021-03-22 16:45:40|529.93|525.93|530.09|526.09|530.31|526.31|529.79|525.79|31
1616431550000|2021-03-22 16:45:50|530.02|526.02|530.47|526.47|530.54|526.54|530.02|526.02|26
1616431560000|2021-03-22 16:46:00|530.5|526.5|530.57|526.57|530.69|526.69|530.45|526.45|17
1616431570000|2021-03-22 16:46:10|530.63|526.63|530.66|526.66|530.75|526.75|530.56|526.56|27
1616431580000|2021-03-22 16:46:20|530.67|526.67|530.59|526.59|530.67|526.67|530.19|526.19|29
1616431590000|2021-03-22 16:46:30|530.61|526.61|530.76|526.76|530.77|526.77|530.58|526.58|25
1616431600000|2021-03-22 16:46:40|530.75|526.75|530.6|526.6|530.86|526.86|530.57|526.57|27
1616431610000|2021-03-22 16:46:50|530.59|526.59|530.42|526.42|530.59|526.59|530.42|526.42|28
1616431620000|2021-03-22 16:47:00|530.44|526.44|530.51|526.51|530.55|526.55|530.37|526.37|26
1616431630000|2021-03-22 16:47:10|530.5|526.5|530.59|526.59|530.61|526.61|530.5|526.5|17
1616431640000|2021-03-22 16:47:20|530.58|526.58|530.83|526.83|530.84|526.84|530.58|526.58|20
1616431650000|2021-03-22 16:47:30|530.73|526.73|530.78|526.78|530.85|526.85|530.63|526.63|29
1616431660000|2021-03-22 16:47:40|530.77|526.77|530.72|526.72|530.77|526.77|530.4|526.4|28
1616431670000|2021-03-22 16:47:50|530.73|526.73|530.78|526.78|530.82|526.82|530.68|526.68|24
1616431680000|2021-03-22 16:48:00|530.75|526.75|530.66|526.66|530.76|526.76|530.58|526.58|25
1616431690000|2021-03-22 16:48:10|530.65|526.65|530.62|526.62|530.67|526.67|530.61|526.61|9
1616431700000|2021-03-22 16:48:20|530.6|526.6|530.54|526.54|530.6|526.6|530.42|526.42|22
1616431710000|2021-03-22 16:48:30|530.53|526.53|530.15|526.15|530.53|526.53|530.15|526.15|21
1616431720000|2021-03-22 16:48:40|530.16|526.16|530.01|526.01|530.24|526.24|529.95|525.95|26
1616431730000|2021-03-22 16:48:50|530.03|526.03|530.96|526.96|530.96|526.96|530.03|526.03|27
1616431740000|2021-03-22 16:49:00|530.98|526.98|531.13|527.13|531.21|527.21|530.94|526.94|25
1616431750000|2021-03-22 16:49:10|531.14|527.14|531.1|527.1|531.2|527.2|531.04|527.04|26
1616431760000|2021-03-22 16:49:20|531.11|527.11|531.03|527.03|531.11|527.11|530.91|526.91|31
1616431770000|2021-03-22 16:49:30|531.05|527.05|530.97|526.97|531.05|527.05|530.86|526.86|29
1616431780000|2021-03-22 16:49:40|530.96|526.96|530.82|526.82|530.98|526.98|530.81|526.81|17
1616431790000|2021-03-22 16:49:50|530.83|526.83|530.98|526.98|531.02|527.02|530.79|526.79|21
1616431800000|2021-03-22 16:50:00|530.8|526.8|530.88|526.88|530.96|526.96|530.8|526.8|27
1616431810000|2021-03-22 16:50:10|530.79|526.79|530.92|526.92|530.97|526.97|530.79|526.79|19
1616431820000|2021-03-22 16:50:20|530.94|526.94|531.1|527.1|531.12|527.12|530.85|526.85|25
1616431830000|2021-03-22 16:50:30|531.09|527.09|531.19|527.19|531.2|527.2|531.02|527.02|24
1616431840000|2021-03-22 16:50:40|531.18|527.18|531.04|527.04|531.22|527.22|531.02|527.02|20
1616431850000|2021-03-22 16:50:50|531.09|527.09|531.32|527.32|531.34|527.34|531.04|527.04|12
1616431860000|2021-03-22 16:51:00|531.33|527.33|531.23|527.23|531.43|527.43|531.2|527.2|23
1616431870000|2021-03-22 16:51:10|531.26|527.26|531.24|527.24|531.26|527.26|531.23|527.23|14
1616431880000|2021-03-22 16:51:20|531.25|527.25|531.34|527.34|531.39|527.39|531.2|527.2|20
1616431890000|2021-03-22 16:51:30|531.35|527.35|531.35|527.35|531.52|527.52|531.29|527.29|27
1616431900000|2021-03-22 16:51:40|531.33|527.33|531.12|527.12|531.33|527.33|531.11|527.11|27
1616431910000|2021-03-22 16:51:50|531.1|527.1|531.2|527.2|531.25|527.25|531.08|527.08|25
1616431920000|2021-03-22 16:52:00|531.18|527.18|531.15|527.15|531.27|527.27|531.15|527.15|21
1616431930000|2021-03-22 16:52:10|531.19|527.19|531.14|527.14|531.19|527.19|531.04|527.04|27
1616431940000|2021-03-22 16:52:20|531.15|527.15|531.14|527.14|531.19|527.19|531.08|527.08|29
1616431950000|2021-03-22 16:52:30|531.1|527.1|531.27|527.27|531.27|527.27|531.06|527.06|21
1616431960000|2021-03-22 16:52:40|531.28|527.28|531.32|527.32|531.41|527.41|531.28|527.28|25
1616431970000|2021-03-22 16:52:50|531.34|527.34|531.35|527.35|531.48|527.48|531.32|527.32|21
1616431980000|2021-03-22 16:53:00|531.37|527.37|531.28|527.28|531.4|527.4|531.19|527.19|27
1616431990000|2021-03-22 16:53:10|531.27|527.27|531.16|527.16|531.31|527.31|531.16|527.16|16
1616432000000|2021-03-22 16:53:20|531.17|527.17|531.33|527.33|531.36|527.36|531.17|527.17|22
1616432010000|2021-03-22 16:53:30|531.32|527.32|531.26|527.26|531.33|527.33|531.23|527.23|27
1616432020000|2021-03-22 16:53:40|531.28|527.28|531.29|527.29|531.35|527.35|531.28|527.28|25
1616432030000|2021-03-22 16:53:50|531.28|527.28|531.15|527.15|531.31|527.31|531.14|527.14|22
1616432040000|2021-03-22 16:54:00|531.16|527.16|531.14|527.14|531.2|527.2|531.13|527.13|18
1616432050000|2021-03-22 16:54:10|531.12|527.12|531.17|527.17|531.19|527.19|531.11|527.11|18
1616432060000|2021-03-22 16:54:20|531.16|527.16|531.05|527.05|531.19|527.19|531.05|527.05|26
1616432070000|2021-03-22 16:54:30|531.03|527.03|530.93|526.93|531.03|527.03|530.84|526.84|23
1616432080000|2021-03-22 16:54:40|530.92|526.92|531|527|531.05|527.05|530.92|526.92|21
1616432090000|2021-03-22 16:54:50|531.01|527.01|530.78|526.78|531.01|527.01|530.78|526.78|28
1616432100000|2021-03-22 16:55:00|530.77|526.77|530.76|526.76|530.88|526.88|530.68|526.68|20
1616432110000|2021-03-22 16:55:10|530.84|526.84|530.76|526.76|530.84|526.84|530.74|526.74|19
1616432120000|2021-03-22 16:55:20|530.74|526.74|530.65|526.65|530.77|526.77|530.64|526.64|19
1616432130000|2021-03-22 16:55:30|530.63|526.63|530.82|526.82|530.87|526.87|530.63|526.63|25
1616432140000|2021-03-22 16:55:40|530.83|526.83|530.9|526.9|530.91|526.91|530.77|526.77|18
1616432150000|2021-03-22 16:55:50|530.88|526.88|530.9|526.9|530.96|526.96|530.8|526.8|22
1616432160000|2021-03-22 16:56:00|530.87|526.87|530.74|526.74|530.94|526.94|530.74|526.74|29
1616432170000|2021-03-22 16:56:10|530.72|526.72|530.78|526.78|530.92|526.92|530.71|526.71|25
1616432180000|2021-03-22 16:56:20|530.74|526.74|530.84|526.84|530.9|526.9|530.72|526.72|27
1616432190000|2021-03-22 16:56:30|530.85|526.85|530.9|526.9|530.9|526.9|530.81|526.81|18
1616432200000|2021-03-22 16:56:40|530.89|526.89|530.84|526.84|530.91|526.91|530.84|526.84|21
1616432210000|2021-03-22 16:56:50|530.85|526.85|530.95|526.95|530.98|526.98|530.83|526.83|16
1616432220000|2021-03-22 16:57:00|530.96|526.96|530.97|526.97|530.97|526.97|530.85|526.85|14
1616432230000|2021-03-22 16:57:10|530.96|526.96|530.97|526.97|530.98|526.98|530.94|526.94|15
1616432240000|2021-03-22 16:57:20|530.96|526.96|530.86|526.86|530.96|526.96|530.76|526.76|26
1616432250000|2021-03-22 16:57:30|530.87|526.87|530.93|526.93|530.93|526.93|530.87|526.87|15
1616432260000|2021-03-22 16:57:40|530.89|526.89|530.79|526.79|530.92|526.92|530.79|526.79|16
1616432270000|2021-03-22 16:57:50|530.73|526.73|530.67|526.67|530.81|526.81|530.65|526.65|22
1616432280000|2021-03-22 16:58:00|530.66|526.66|530.41|526.41|530.66|526.66|530.4|526.4|22
1616432290000|2021-03-22 16:58:10|530.43|526.43|530.63|526.63|530.7|526.7|530.29|526.29|32
1616432300000|2021-03-22 16:58:20|530.66|526.66|530.79|526.79|530.91|526.91|530.66|526.66|18
1616432310000|2021-03-22 16:58:30|530.82|526.82|531.03|527.03|531.08|527.08|530.78|526.78|26
1616432320000|2021-03-22 16:58:40|531.02|527.02|531.13|527.13|531.14|527.14|530.96|526.96|20
1616432330000|2021-03-22 16:58:50|531.1|527.1|531.21|527.21|531.24|527.24|531.1|527.1|27
1616432340000|2021-03-22 16:59:00|531.2|527.2|531.15|527.15|531.22|527.22|531.15|527.15|17
1616432350000|2021-03-22 16:59:10|531.18|527.18|531.33|527.33|531.34|527.34|531.15|527.15|4
1616432360000|2021-03-22 16:59:20|531.34|527.34|531.71|527.71|531.71|527.71|531.34|527.34|33
1616432370000|2021-03-22 16:59:30|531.73|527.73|531.55|527.55|531.88|527.88|531.53|527.53|25
1616432380000|2021-03-22 16:59:40|531.54|527.54|531.51|527.51|531.72|527.72|531.5|527.5|18
1616432390000|2021-03-22 16:59:50|531.5|527.5|531.64|527.64|531.68|527.68|531.5|527.5|29
1616432400000|2021-03-22 17:00:00|531.62|527.62|531.22|527.22|531.64|527.64|531.22|527.22|27
1616432410000|2021-03-22 17:00:10|531.21|527.21|531.01|527.01|531.23|527.23|531|527|18
1616432420000|2021-03-22 17:00:20|531|527|531.15|527.15|531.19|527.19|531|527|28
1616432430000|2021-03-22 17:00:30|531.05|527.05|531.13|527.13|531.16|527.16|531.02|527.02|21
1616432440000|2021-03-22 17:00:40|531.15|527.15|531.05|527.05|531.16|527.16|531.01|527.01|20
1616432450000|2021-03-22 17:00:50|531.02|527.02|531.12|527.12|531.12|527.12|531|527|29
1616432460000|2021-03-22 17:01:00|531.11|527.11|531.08|527.08|531.17|527.17|531.01|527.01|22
1616432470000|2021-03-22 17:01:10|531.07|527.07|531.48|527.48|531.48|527.48|531.04|527.04|25
1616432480000|2021-03-22 17:01:20|531.49|527.49|531.92|527.92|531.92|527.92|531.43|527.43|31
1616432490000|2021-03-22 17:01:30|531.93|527.93|531.81|527.81|532.05|528.05|531.79|527.79|22
1616432500000|2021-03-22 17:01:40|531.88|527.88|531.82|527.82|531.88|527.88|531.73|527.73|24
1616432510000|2021-03-22 17:01:50|531.78|527.78|531.93|527.93|532.04|528.04|531.77|527.77|20
1616432520000|2021-03-22 17:02:00|531.92|527.92|531.8|527.8|531.98|527.98|531.8|527.8|27
1616432530000|2021-03-22 17:02:10|531.79|527.79|531.76|527.76|531.83|527.83|531.65|527.65|26
1616432540000|2021-03-22 17:02:20|531.74|527.74|531.66|527.66|531.74|527.74|531.64|527.64|22
1616432550000|2021-03-22 17:02:30|531.7|527.7|531.5|527.5|531.7|527.7|531.5|527.5|20
1616432560000|2021-03-22 17:02:40|531.52|527.52|531.43|527.43|531.6|527.6|531.41|527.41|22
1616432570000|2021-03-22 17:02:50|531.44|527.44|531.2|527.2|531.44|527.44|531.2|527.2|22
1616432580000|2021-03-22 17:03:00|531.25|527.25|530.68|526.68|531.26|527.26|530.68|526.68|28
1616432590000|2021-03-22 17:03:10|530.67|526.67|530.6|526.6|530.67|526.67|530.58|526.58|16
1616432600000|2021-03-22 17:03:20|530.61|526.61|530.88|526.88|530.9|526.9|530.61|526.61|22
1616432610000|2021-03-22 17:03:30|530.89|526.89|530.93|526.93|531|527|530.89|526.89|21
1616432620000|2021-03-22 17:03:40|530.94|526.94|530.92|526.92|530.95|526.95|530.92|526.92|8
1616432630000|2021-03-22 17:03:50|530.93|526.93|530.89|526.89|531.02|527.02|530.89|526.89|20
1616432640000|2021-03-22 17:04:00|530.88|526.88|530.81|526.81|530.89|526.89|530.79|526.79|16
1616432650000|2021-03-22 17:04:10|530.82|526.82|530.49|526.49|530.83|526.83|530.49|526.49|20
1616432660000|2021-03-22 17:04:20|530.61|526.61|530.57|526.57|530.63|526.63|530.48|526.48|29
1616432670000|2021-03-22 17:04:30|530.58|526.58|530.59|526.59|530.61|526.61|530.5|526.5|19
1616432680000|2021-03-22 17:04:40|530.53|526.53|530.5|526.5|530.72|526.72|530.43|526.43|27
1616432690000|2021-03-22 17:04:50|530.45|526.45|530.45|526.45|530.47|526.47|530.44|526.44|10
1616432700000|2021-03-22 17:05:00|530.46|526.46|530.81|526.81|530.82|526.82|530.46|526.46|18
1616432710000|2021-03-22 17:05:10|530.82|526.82|530.77|526.77|530.83|526.83|530.77|526.77|10
1616432720000|2021-03-22 17:05:20|530.78|526.78|530.43|526.43|530.78|526.78|530.41|526.41|24
1616432730000|2021-03-22 17:05:30|530.42|526.42|530.43|526.43|530.47|526.47|530.34|526.34|21
1616432740000|2021-03-22 17:05:40|530.39|526.39|530.45|526.45|530.47|526.47|530.31|526.31|22
1616432750000|2021-03-22 17:05:50|530.46|526.46|530.37|526.37|530.47|526.47|530.31|526.31|15
1616432760000|2021-03-22 17:06:00|530.36|526.36|530.33|526.33|530.37|526.37|530.3|526.3|17
1616432770000|2021-03-22 17:06:10|530.32|526.32|530.32|526.32|530.33|526.33|530.3|526.3|19
1616432780000|2021-03-22 17:06:20|530.33|526.33|530.15|526.15|530.36|526.36|530.07|526.07|21
1616432790000|2021-03-22 17:06:30|530.09|526.09|529.72|525.72|530.14|526.14|529.7|525.7|26
1616432800000|2021-03-22 17:06:40|529.76|525.76|530.01|526.01|530.09|526.09|529.76|525.76|29
1616432810000|2021-03-22 17:06:50|530|526|530.01|526.01|530.08|526.08|529.88|525.88|33
1616432820000|2021-03-22 17:07:00|529.94|525.94|530.25|526.25|530.29|526.29|529.94|525.94|21
1616432830000|2021-03-22 17:07:10|530.23|526.23|530.32|526.32|530.32|526.32|530.22|526.22|14
1616432840000|2021-03-22 17:07:20|530.33|526.33|530.57|526.57|530.58|526.58|530.29|526.29|20
1616432850000|2021-03-22 17:07:30|530.53|526.53|530.62|526.62|530.65|526.65|530.52|526.52|13
1616432860000|2021-03-22 17:07:40|530.64|526.64|530.58|526.58|530.64|526.64|530.55|526.55|8
1616432870000|2021-03-22 17:07:50|530.74|526.74|530.72|526.72|530.83|526.83|530.72|526.72|12
1616432880000|2021-03-22 17:08:00|530.7|526.7|530.63|526.63|530.72|526.72|530.56|526.56|27
1616432890000|2021-03-22 17:08:10|530.62|526.62|530.66|526.66|530.72|526.72|530.6|526.6|21
1616432900000|2021-03-22 17:08:20|530.65|526.65|530.74|526.74|530.76|526.76|530.64|526.64|25
1616432910000|2021-03-22 17:08:30|530.73|526.73|530.76|526.76|530.78|526.78|530.73|526.73|9
1616432920000|2021-03-22 17:08:40|530.78|526.78|530.63|526.63|530.79|526.79|530.56|526.56|21
1616432930000|2021-03-22 17:08:50|530.62|526.62|530.66|526.66|530.67|526.67|530.6|526.6|24
1616432940000|2021-03-22 17:09:00|530.65|526.65|530.51|526.51|530.68|526.68|530.5|526.5|18
1616432950000|2021-03-22 17:09:10|530.5|526.5|530.55|526.55|530.56|526.56|530.46|526.46|20
1616432960000|2021-03-22 17:09:20|530.58|526.58|530.53|526.53|530.71|526.71|530.51|526.51|21
1616432970000|2021-03-22 17:09:30|530.52|526.52|530.39|526.39|530.56|526.56|530.37|526.37|17
1616432980000|2021-03-22 17:09:40|530.35|526.35|530.45|526.45|530.48|526.48|530.35|526.35|24
1616432990000|2021-03-22 17:09:50|530.4|526.4|530.23|526.23|530.57|526.57|530.22|526.22|22
1616433000000|2021-03-22 17:10:00|530.19|526.19|530.09|526.09|530.19|526.19|529.94|525.94|26
1616433010000|2021-03-22 17:10:10|530.12|526.12|530.11|526.11|530.16|526.16|530|526|26
1616433020000|2021-03-22 17:10:20|530.1|526.1|530.11|526.11|530.17|526.17|530.03|526.03|24
1616433030000|2021-03-22 17:10:30|530.16|526.16|530.36|526.36|530.36|526.36|530.16|526.16|23
1616433040000|2021-03-22 17:10:40|530.35|526.35|530.1|526.1|530.35|526.35|530.1|526.1|25
1616433050000|2021-03-22 17:10:50|530.11|526.11|530.22|526.22|530.25|526.25|530.1|526.1|18
1616433060000|2021-03-22 17:11:00|530.23|526.23|530.42|526.42|530.42|526.42|530.23|526.23|16
1616433070000|2021-03-22 17:11:10|530.41|526.41|530.48|526.48|530.54|526.54|530.4|526.4|18
1616433080000|2021-03-22 17:11:20|530.49|526.49|530.56|526.56|530.58|526.58|530.48|526.48|15
1616433090000|2021-03-22 17:11:30|530.55|526.55|530.69|526.69|530.69|526.69|530.54|526.54|12
1616433100000|2021-03-22 17:11:40|530.71|526.71|530.71|526.71|530.72|526.72|530.69|526.69|5
1616433110000|2021-03-22 17:11:50|530.69|526.69|530.69|526.69|530.69|526.69|530.69|526.69|1
1616433120000|2021-03-22 17:12:00|530.7|526.7|530.89|526.89|531.02|527.02|530.69|526.69|22
1616433130000|2021-03-22 17:12:10|530.94|526.94|531.03|527.03|531.04|527.04|530.89|526.89|19
1616433140000|2021-03-22 17:12:20|531.02|527.02|530.9|526.9|531.03|527.03|530.9|526.9|16
1616433150000|2021-03-22 17:12:30|530.89|526.89|530.9|526.9|530.92|526.92|530.88|526.88|11
1616433160000|2021-03-22 17:12:40|530.91|526.91|531.36|527.36|531.46|527.46|530.91|526.91|27
1616433170000|2021-03-22 17:12:50|531.38|527.38|531.57|527.57|531.63|527.63|531.36|527.36|18
1616433180000|2021-03-22 17:13:00|531.7|527.7|531.82|527.82|531.85|527.85|531.49|527.49|21
1616433190000|2021-03-22 17:13:10|531.83|527.83|532.04|528.04|532.06|528.06|531.82|527.82|24
1616433200000|2021-03-22 17:13:20|532.03|528.03|532.03|528.03|532.1|528.1|532.02|528.02|16
1616433210000|2021-03-22 17:13:30|532.05|528.05|532.1|528.1|532.18|528.18|532.04|528.04|24
1616433220000|2021-03-22 17:13:40|532.12|528.12|532.13|528.13|532.13|528.13|532.08|528.08|12
1616433230000|2021-03-22 17:13:50|532.11|528.11|531.99|527.99|532.14|528.14|531.99|527.99|19
1616433240000|2021-03-22 17:14:00|532.02|528.02|531.74|527.74|532.02|528.02|531.74|527.74|19
1616433250000|2021-03-22 17:14:10|531.8|527.8|531.58|527.58|531.8|527.8|531.57|527.57|19
1616433260000|2021-03-22 17:14:20|531.61|527.61|531.42|527.42|531.61|527.61|531.42|527.42|23
1616433270000|2021-03-22 17:14:30|531.45|527.45|531.37|527.37|531.52|527.52|531.36|527.36|22
1616433280000|2021-03-22 17:14:40|531.36|527.36|531.36|527.36|531.45|527.45|531.31|527.31|25
1616433290000|2021-03-22 17:14:50|531.37|527.37|531.23|527.23|531.37|527.37|531.23|527.23|18
1616433300000|2021-03-22 17:15:00|531.22|527.22|531.34|527.34|531.34|527.34|531.17|527.17|22
1616433310000|2021-03-22 17:15:10|531.35|527.35|531.28|527.28|531.37|527.37|531.25|527.25|15
1616433320000|2021-03-22 17:15:20|531.29|527.29|531.37|527.37|531.37|527.37|531.29|527.29|7
1616433330000|2021-03-22 17:15:30|531.38|527.38|531.37|527.37|531.38|527.38|531.37|527.37|6
1616433340000|2021-03-22 17:15:40|531.38|527.38|531.44|527.44|531.44|527.44|531.31|527.31|21
1616433350000|2021-03-22 17:15:50|531.43|527.43|531.58|527.58|531.6|527.6|531.43|527.43|16
1616433360000|2021-03-22 17:16:00|531.61|527.61|531.45|527.45|531.61|527.61|531.44|527.44|20
1616433370000|2021-03-22 17:16:10|531.46|527.46|531.68|527.68|531.74|527.74|531.46|527.46|15
1616433380000|2021-03-22 17:16:20|531.69|527.69|531.52|527.52|531.69|527.69|531.48|527.48|10
1616433390000|2021-03-22 17:16:30|531.54|527.54|531.41|527.41|531.54|527.54|531.31|527.31|20
1616433400000|2021-03-22 17:16:40|531.4|527.4|531.24|527.24|531.41|527.41|531.15|527.15|19
1616433410000|2021-03-22 17:16:50|531.25|527.25|531.25|527.25|531.25|527.25|531.22|527.22|18
1616433420000|2021-03-22 17:17:00|531.26|527.26|531.28|527.28|531.28|527.28|531.25|527.25|8
1616433430000|2021-03-22 17:17:10|531.26|527.26|531.31|527.31|531.32|527.32|531.26|527.26|13
1616433440000|2021-03-22 17:17:20|531.32|527.32|531.31|527.31|531.32|527.32|531.29|527.29|10
1616433450000|2021-03-22 17:17:30|531.32|527.32|531.12|527.12|531.35|527.35|531.12|527.12|20
1616433460000|2021-03-22 17:17:40|531.15|527.15|530.94|526.94|531.16|527.16|530.79|526.79|22
1616433470000|2021-03-22 17:17:50|530.95|526.95|530.96|526.96|530.96|526.96|530.82|526.82|14
1616433480000|2021-03-22 17:18:00|530.84|526.84|531.03|527.03|531.05|527.05|530.82|526.82|27
1616433490000|2021-03-22 17:18:10|531.02|527.02|531.39|527.39|531.42|527.42|531|527|25
1616433500000|2021-03-22 17:18:20|531.4|527.4|531.9|527.9|531.9|527.9|531.4|527.4|24
1616433510000|2021-03-22 17:18:30|531.89|527.89|532.02|528.02|532.03|528.03|531.84|527.84|21
1616433520000|2021-03-22 17:18:40|532.03|528.03|531.81|527.81|532.03|528.03|531.81|527.81|12
1616433530000|2021-03-22 17:18:50|531.8|527.8|531.81|527.81|531.89|527.89|531.8|527.8|19
1616433540000|2021-03-22 17:19:00|531.8|527.8|531.63|527.63|531.81|527.81|531.56|527.56|25
1616433550000|2021-03-22 17:19:10|531.64|527.64|531.61|527.61|531.64|527.64|531.6|527.6|8
1616433560000|2021-03-22 17:19:20|531.54|527.54|531.59|527.59|531.61|527.61|531.54|527.54|9
1616433570000|2021-03-22 17:19:30|531.58|527.58|531.55|527.55|531.59|527.59|531.54|527.54|5
1616433580000|2021-03-22 17:19:40|531.56|527.56|531.77|527.77|531.77|527.77|531.56|527.56|9
1616433590000|2021-03-22 17:19:50|531.76|527.76|531.85|527.85|531.87|527.87|531.76|527.76|27
1616433600000|2021-03-22 17:20:00|531.83|527.83|531.69|527.69|531.86|527.86|531.66|527.66|20
1616433610000|2021-03-22 17:20:10|531.79|527.79|531.82|527.82|531.82|527.82|531.77|527.77|3
1616433620000|2021-03-22 17:20:20|531.88|527.88|531.93|527.93|532|528|531.88|527.88|19
1616433630000|2021-03-22 17:20:30|531.86|527.86|531.87|527.87|532.01|528.01|531.86|527.86|23
1616433640000|2021-03-22 17:20:40|531.89|527.89|531.81|527.81|531.89|527.89|531.8|527.8|10
1616433650000|2021-03-22 17:20:50|531.8|527.8|531.88|527.88|531.89|527.89|531.8|527.8|15
1616433660000|2021-03-22 17:21:00|531.89|527.89|531.88|527.88|531.89|527.89|531.86|527.86|10
1616433670000|2021-03-22 17:21:10|531.87|527.87|531.8|527.8|531.87|527.87|531.76|527.76|16
1616433680000|2021-03-22 17:21:20|531.81|527.81|531.65|527.65|531.81|527.81|531.61|527.61|17
1616433690000|2021-03-22 17:21:30|531.64|527.64|531.6|527.6|531.66|527.66|531.6|527.6|15
1616433700000|2021-03-22 17:21:40|531.63|527.63|531.76|527.76|531.76|527.76|531.63|527.63|18
1616433710000|2021-03-22 17:21:50|531.75|527.75|531.77|527.77|531.77|527.77|531.68|527.68|13
1616433720000|2021-03-22 17:22:00|531.76|527.76|531.77|527.77|531.78|527.78|531.76|527.76|4
1616433730000|2021-03-22 17:22:10|531.76|527.76|531.77|527.77|531.78|527.78|531.75|527.75|11
1616433740000|2021-03-22 17:22:20|531.76|527.76|531.76|527.76|531.77|527.77|531.76|527.76|7
1616433750000|2021-03-22 17:22:30|531.77|527.77|531.74|527.74|531.79|527.79|531.74|527.74|12
1616433760000|2021-03-22 17:22:40|531.78|527.78|531.79|527.79|531.8|527.8|531.78|527.78|7
1616433770000|2021-03-22 17:22:50|531.8|527.8|532.23|528.23|532.23|528.23|531.78|527.78|14
1616433780000|2021-03-22 17:23:00|532.28|528.28|532.25|528.25|532.28|528.28|532.25|528.25|9
1616433790000|2021-03-22 17:23:10|532.23|528.23|532.56|528.56|532.65|528.65|532.11|528.11|27
1616433800000|2021-03-22 17:23:20|532.58|528.58|532.86|528.86|532.9|528.9|532.5|528.5|26
1616433810000|2021-03-22 17:23:30|532.77|528.77|532.73|528.73|532.86|528.86|532.73|528.73|24
1616433820000|2021-03-22 17:23:40|532.75|528.75|532.71|528.71|532.75|528.75|532.7|528.7|15
1616433830000|2021-03-22 17:23:50|532.7|528.7|532.45|528.45|532.7|528.7|532.44|528.44|27
1616433840000|2021-03-22 17:24:00|532.46|528.46|532.35|528.35|532.52|528.52|532.24|528.24|29
1616433850000|2021-03-22 17:24:10|532.34|528.34|532.33|528.33|532.38|528.38|532.31|528.31|31
1616433860000|2021-03-22 17:24:20|532.31|528.31|532.27|528.27|532.41|528.41|532.27|528.27|33
1616433870000|2021-03-22 17:24:30|532.25|528.25|532.26|528.26|532.36|528.36|532.22|528.22|27
1616433880000|2021-03-22 17:24:40|532.25|528.25|532.24|528.24|532.25|528.25|532.2|528.2|16
1616433890000|2021-03-22 17:24:50|532.25|528.25|532.25|528.25|532.25|528.25|532.24|528.24|15
1616433900000|2021-03-22 17:25:00|532.24|528.24|532.21|528.21|532.25|528.25|532.14|528.14|17
1616433910000|2021-03-22 17:25:10|532.22|528.22|532.16|528.16|532.24|528.24|532.13|528.13|25
1616433920000|2021-03-22 17:25:20|532.17|528.17|532.01|528.01|532.2|528.2|532.01|528.01|29
1616433930000|2021-03-22 17:25:30|532.08|528.08|532.13|528.13|532.2|528.2|532.03|528.03|15
1616433940000|2021-03-22 17:25:40|532.14|528.14|532.13|528.13|532.16|528.16|532.03|528.03|9
1616433950000|2021-03-22 17:25:50|532.06|528.06|532.02|528.02|532.06|528.06|532|528|17
1616433960000|2021-03-22 17:26:00|532.03|528.03|531.79|527.79|532.04|528.04|531.76|527.76|18
1616433970000|2021-03-22 17:26:10|531.74|527.74|531.8|527.8|531.88|527.88|531.66|527.66|19
1616433980000|2021-03-22 17:26:20|531.73|527.73|531.66|527.66|531.78|527.78|531.63|527.63|27
1616433990000|2021-03-22 17:26:30|531.63|527.63|531.6|527.6|531.63|527.63|531.43|527.43|30
1616434000000|2021-03-22 17:26:40|531.58|527.58|531.19|527.19|531.6|527.6|531.19|527.19|21
1616434010000|2021-03-22 17:26:50|531.2|527.2|531.41|527.41|531.49|527.49|531.2|527.2|22
1616434020000|2021-03-22 17:27:00|531.25|527.25|531.03|527.03|531.29|527.29|531.03|527.03|19
1616434030000|2021-03-22 17:27:10|531.01|527.01|531.02|527.02|531.02|527.02|530.95|526.95|15
1616434040000|2021-03-22 17:27:20|531.03|527.03|531.01|527.01|531.04|527.04|531|527|14
1616434050000|2021-03-22 17:27:30|530.99|526.99|531.11|527.11|531.11|527.11|530.97|526.97|22
1616434060000|2021-03-22 17:27:40|531.07|527.07|531.06|527.06|531.1|527.1|531.01|527.01|21
1616434070000|2021-03-22 17:27:50|531.07|527.07|531.04|527.04|531.1|527.1|531.04|527.04|10
1616434080000|2021-03-22 17:28:00|531.03|527.03|531.35|527.35|531.44|527.44|530.95|526.95|24
1616434090000|2021-03-22 17:28:10|531.34|527.34|531.54|527.54|531.55|527.55|531.34|527.34|7
1616434100000|2021-03-22 17:28:20|531.55|527.55|531.51|527.51|531.55|527.55|531.49|527.49|16
1616434110000|2021-03-22 17:28:30|531.5|527.5|531.42|527.42|531.51|527.51|531.42|527.42|11
1616434120000|2021-03-22 17:28:40|531.46|527.46|531.4|527.4|531.47|527.47|531.34|527.34|23
1616434130000|2021-03-22 17:28:50|531.35|527.35|531.35|527.35|531.36|527.36|531.34|527.34|9
1616434140000|2021-03-22 17:29:00|531.43|527.43|531.41|527.41|531.44|527.44|531.39|527.39|8
1616434150000|2021-03-22 17:29:10|531.4|527.4|531.52|527.52|531.53|527.53|531.4|527.4|8
1616434160000|2021-03-22 17:29:20|531.53|527.53|531.63|527.63|531.63|527.63|531.51|527.51|21
1616434170000|2021-03-22 17:29:30|531.64|527.64|531.56|527.56|531.64|527.64|531.53|527.53|21
1616434180000|2021-03-22 17:29:40|531.57|527.57|531.58|527.58|531.58|527.58|531.57|527.57|4
1616434190000|2021-03-22 17:29:50|531.57|527.57|531.49|527.49|531.57|527.57|531.43|527.43|12
1616434200000|2021-03-22 17:30:00|531.5|527.5|531.47|527.47|531.5|527.5|531.44|527.44|4
1616434210000|2021-03-22 17:30:10|531.48|527.48|531.58|527.58|531.64|527.64|531.48|527.48|23
1616434220000|2021-03-22 17:30:20|531.57|527.57|531.44|527.44|531.57|527.57|531.44|527.44|18
1616434230000|2021-03-22 17:30:30|531.48|527.48|531.43|527.43|531.48|527.48|531.41|527.41|20
1616434240000|2021-03-22 17:30:40|531.44|527.44|531.5|527.5|531.5|527.5|531.44|527.44|18
1616434250000|2021-03-22 17:30:50|531.49|527.49|531.61|527.61|531.61|527.61|531.48|527.48|20
1616434260000|2021-03-22 17:31:00|531.6|527.6|531.59|527.59|531.62|527.62|531.54|527.54|15
1616434270000|2021-03-22 17:31:10|531.6|527.6|531.7|527.7|531.8|527.8|531.57|527.57|24
1616434280000|2021-03-22 17:31:20|531.83|527.83|531.91|527.91|531.93|527.93|531.82|527.82|26
1616434290000|2021-03-22 17:31:30|531.92|527.92|532.36|528.36|532.39|528.39|531.89|527.89|28
1616434300000|2021-03-22 17:31:40|532.35|528.35|532.35|528.35|532.37|528.37|532.3|528.3|31
1616434310000|2021-03-22 17:31:50|532.34|528.34|532.62|528.62|532.62|528.62|532.34|528.34|19
1616434320000|2021-03-22 17:32:00|532.58|528.58|532.65|528.65|532.65|528.65|532.55|528.55|26
1616434330000|2021-03-22 17:32:10|532.64|528.64|532.64|528.64|532.69|528.69|532.59|528.59|24
1616434340000|2021-03-22 17:32:20|532.63|528.63|532.88|528.88|532.88|528.88|532.63|528.63|27
1616434350000|2021-03-22 17:32:30|532.89|528.89|532.93|528.93|532.95|528.95|532.85|528.85|18
1616434360000|2021-03-22 17:32:40|532.94|528.94|532.98|528.98|532.99|528.99|532.94|528.94|18
1616434370000|2021-03-22 17:32:50|532.99|528.99|532.97|528.97|533.01|529.01|532.97|528.97|21
1616434380000|2021-03-22 17:33:00|532.96|528.96|532.97|528.97|533.05|529.05|532.89|528.89|23
1616434390000|2021-03-22 17:33:10|532.98|528.98|532.93|528.93|532.98|528.98|532.92|528.92|17
1616434400000|2021-03-22 17:33:20|532.92|528.92|532.85|528.85|532.92|528.92|532.82|528.82|18
1616434410000|2021-03-22 17:33:30|532.87|528.87|532.74|528.74|532.87|528.87|532.74|528.74|16
1616434420000|2021-03-22 17:33:40|532.75|528.75|532.66|528.66|532.76|528.76|532.6|528.6|23
1616434430000|2021-03-22 17:33:50|532.68|528.68|532.79|528.79|532.83|528.83|532.68|528.68|25
1616434440000|2021-03-22 17:34:00|532.85|528.85|532.96|528.96|532.97|528.97|532.84|528.84|14
1616434450000|2021-03-22 17:34:10|532.97|528.97|532.93|528.93|532.97|528.97|532.89|528.89|15
1616434460000|2021-03-22 17:34:20|532.94|528.94|532.97|528.97|532.98|528.98|532.93|528.93|7
1616434470000|2021-03-22 17:34:30|533.14|529.14|533.2|529.2|533.22|529.22|533.14|529.14|4
1616434480000|2021-03-22 17:34:40|533.14|529.14|532.94|528.94|533.16|529.16|532.91|528.91|20
1616434490000|2021-03-22 17:34:50|532.93|528.93|533.13|529.13|533.13|529.13|532.92|528.92|22
1616434500000|2021-03-22 17:35:00|533.12|529.12|533.13|529.13|533.13|529.13|533.12|529.12|2
1616434510000|2021-03-22 17:35:10|533.12|529.12|533.09|529.09|533.13|529.13|533.04|529.04|21
1616434520000|2021-03-22 17:35:20|533.08|529.08|533.31|529.31|533.32|529.32|533.08|529.08|18
1616434530000|2021-03-22 17:35:30|533.27|529.27|533.35|529.35|533.37|529.37|533.26|529.26|17
1616434540000|2021-03-22 17:35:40|533.36|529.36|533.36|529.36|533.37|529.37|533.32|529.32|9
1616434550000|2021-03-22 17:35:50|533.37|529.37|533.36|529.36|533.37|529.37|533.28|529.28|11
1616434560000|2021-03-22 17:36:00|533.37|529.37|533.77|529.77|533.77|529.77|533.37|529.37|17
1616434570000|2021-03-22 17:36:10|533.78|529.78|534.3|530.3|534.3|530.3|533.73|529.73|16
1616434580000|2021-03-22 17:36:20|534.31|530.31|534.43|530.43|534.46|530.46|534.31|530.31|27
1616434590000|2021-03-22 17:36:30|534.44|530.44|535.03|531.03|535.03|531.03|534.42|530.42|31
1616434600000|2021-03-22 17:36:40|535|531|535.43|531.43|535.46|531.46|534.92|530.92|32
1616434610000|2021-03-22 17:36:50|535.37|531.37|535.47|531.47|535.5|531.5|535.37|531.37|19
1616434620000|2021-03-22 17:37:00|535.5|531.5|535.02|531.02|535.5|531.5|534.91|530.91|34
1616434630000|2021-03-22 17:37:10|535.03|531.03|535.02|531.02|535.08|531.08|534.87|530.87|27
1616434640000|2021-03-22 17:37:20|535.03|531.03|535.04|531.04|535.05|531.05|534.92|530.92|27
1616434650000|2021-03-22 17:37:30|535.05|531.05|535.11|531.11|535.11|531.11|534.99|530.99|12
1616434660000|2021-03-22 17:37:40|535.08|531.08|535|531|535.08|531.08|534.97|530.97|18
1616434670000|2021-03-22 17:37:50|535.02|531.02|534.9|530.9|535.06|531.06|534.9|530.9|19
1616434680000|2021-03-22 17:38:00|534.91|530.91|534.89|530.89|535.03|531.03|534.86|530.86|21
1616434690000|2021-03-22 17:38:10|534.9|530.9|534.91|530.91|534.95|530.95|534.84|530.84|17
1616434700000|2021-03-22 17:38:20|535.06|531.06|535.12|531.12|535.19|531.19|535.06|531.06|19
1616434710000|2021-03-22 17:38:30|535.14|531.14|535.37|531.37|535.43|531.43|535.13|531.13|17
1616434720000|2021-03-22 17:38:40|535.33|531.33|535.31|531.31|535.38|531.38|535.28|531.28|24
1616434730000|2021-03-22 17:38:50|535.35|531.35|535.28|531.28|535.35|531.35|535.26|531.26|15
1616434740000|2021-03-22 17:39:00|535.26|531.26|535.04|531.04|535.26|531.26|535|531|15
1616434750000|2021-03-22 17:39:10|535.03|531.03|535.03|531.03|535.04|531.04|534.98|530.98|12
1616434760000|2021-03-22 17:39:20|535.01|531.01|535.04|531.04|535.14|531.14|535.01|531.01|12
1616434770000|2021-03-22 17:39:30|535.03|531.03|535.04|531.04|535.06|531.06|535.03|531.03|15
1616434780000|2021-03-22 17:39:40|535.05|531.05|534.85|530.85|535.07|531.07|534.82|530.82|16
1616434790000|2021-03-22 17:39:50|534.86|530.86|534.83|530.83|534.88|530.88|534.82|530.82|19
1616434800000|2021-03-22 17:40:00|534.8|530.8|534.84|530.84|534.9|530.9|534.79|530.79|12
1616434810000|2021-03-22 17:40:10|534.85|530.85|534.85|530.85|534.85|530.85|534.85|530.85|1
1616434830000|2021-03-22 17:40:30|534.84|530.84|534.74|530.74|534.84|530.84|534.73|530.73|6
1616434840000|2021-03-22 17:40:40|534.73|530.73|534.87|530.87|534.9|530.9|534.69|530.69|26
1616434850000|2021-03-22 17:40:50|534.88|530.88|534.87|530.87|534.91|530.91|534.85|530.85|15
1616434860000|2021-03-22 17:41:00|534.89|530.89|534.88|530.88|534.92|530.92|534.84|530.84|21
1616434870000|2021-03-22 17:41:10|534.91|530.91|534.99|530.99|535.05|531.05|534.91|530.91|16
1616434880000|2021-03-22 17:41:20|535|531|534.92|530.92|535|531|534.92|530.92|16
1616434890000|2021-03-22 17:41:30|534.9|530.9|534.8|530.8|534.9|530.9|534.77|530.77|14
1616434900000|2021-03-22 17:41:40|534.79|530.79|534.81|530.81|534.82|530.82|534.78|530.78|10
1616434910000|2021-03-22 17:41:50|534.8|530.8|534.8|530.8|534.8|530.8|534.8|530.8|1
1616434920000|2021-03-22 17:42:00|534.81|530.81|534.79|530.79|534.91|530.91|534.79|530.79|9
1616434930000|2021-03-22 17:42:10|534.84|530.84|534.7|530.7|534.84|530.84|534.62|530.62|15
1616434940000|2021-03-22 17:42:20|534.71|530.71|534.7|530.7|534.72|530.72|534.67|530.67|27
1616434950000|2021-03-22 17:42:30|534.69|530.69|534.68|530.68|534.73|530.73|534.57|530.57|27
1616434960000|2021-03-22 17:42:40|534.67|530.67|534.62|530.62|534.68|530.68|534.59|530.59|17
1616434970000|2021-03-22 17:42:50|534.63|530.63|534.59|530.59|534.72|530.72|534.58|530.58|16
1616434980000|2021-03-22 17:43:00|534.6|530.6|534.6|530.6|534.61|530.61|534.59|530.59|4
1616434990000|2021-03-22 17:43:10|534.61|530.61|534.78|530.78|534.81|530.81|534.6|530.6|10
1616435000000|2021-03-22 17:43:20|534.76|530.76|534.75|530.75|534.76|530.76|534.71|530.71|19
1616435010000|2021-03-22 17:43:30|534.76|530.76|534.79|530.79|534.79|530.79|534.72|530.72|16
1616435020000|2021-03-22 17:43:40|534.78|530.78|534.68|530.68|534.79|530.79|534.67|530.67|21
1616435030000|2021-03-22 17:43:50|534.69|530.69|534.7|530.7|534.7|530.7|534.66|530.66|16
1616435040000|2021-03-22 17:44:00|534.69|530.69|534.68|530.68|534.69|530.69|534.65|530.65|14
1616435050000|2021-03-22 17:44:10|534.67|530.67|534.66|530.66|534.7|530.7|534.66|530.66|12
1616435060000|2021-03-22 17:44:20|534.65|530.65|534.58|530.58|534.65|530.65|534.57|530.57|11
1616435070000|2021-03-22 17:44:30|534.59|530.59|534.59|530.59|534.61|530.61|534.59|530.59|11
1616435080000|2021-03-22 17:44:40|534.58|530.58|534.6|530.6|534.61|530.61|534.58|530.58|5
1616435090000|2021-03-22 17:44:50|534.59|530.59|534.58|530.58|534.59|530.59|534.58|530.58|4
1616435100000|2021-03-22 17:45:00|534.49|530.49|533.85|529.85|534.49|530.49|533.84|529.84|23
1616435110000|2021-03-22 17:45:10|533.82|529.82|533.75|529.75|533.85|529.85|533.71|529.71|26
1616435120000|2021-03-22 17:45:20|533.74|529.74|533.9|529.9|533.9|529.9|533.72|529.72|24
1616435130000|2021-03-22 17:45:30|533.91|529.91|533.86|529.86|533.94|529.94|533.84|529.84|21
1616435140000|2021-03-22 17:45:40|533.85|529.85|533.84|529.84|533.87|529.87|533.76|529.76|17
1616435150000|2021-03-22 17:45:50|533.82|529.82|533.75|529.75|533.85|529.85|533.74|529.74|21
1616435160000|2021-03-22 17:46:00|533.77|529.77|533.85|529.85|533.86|529.86|533.74|529.74|26
1616435170000|2021-03-22 17:46:10|533.86|529.86|533.96|529.96|533.96|529.96|533.85|529.85|13
1616435180000|2021-03-22 17:46:20|533.97|529.97|534.52|530.52|534.58|530.58|533.97|529.97|26
1616435190000|2021-03-22 17:46:30|534.56|530.56|534.75|530.75|534.78|530.78|534.54|530.54|28
1616435200000|2021-03-22 17:46:40|534.74|530.74|534.74|530.74|534.76|530.76|534.67|530.67|20
1616435210000|2021-03-22 17:46:50|534.76|530.76|534.75|530.75|534.79|530.79|534.73|530.73|12
1616435220000|2021-03-22 17:47:00|534.76|530.76|534.74|530.74|534.78|530.78|534.64|530.64|24
1616435230000|2021-03-22 17:47:10|534.72|530.72|535.08|531.08|535.08|531.08|534.72|530.72|23
1616435240000|2021-03-22 17:47:20|535.15|531.15|535.12|531.12|535.15|531.15|535.1|531.1|5
1616435250000|2021-03-22 17:47:30|535.11|531.11|535.04|531.04|535.12|531.12|534.96|530.96|25
1616435260000|2021-03-22 17:47:40|535.15|531.15|535.08|531.08|535.15|531.15|535.06|531.06|13
1616435270000|2021-03-22 17:47:50|535.07|531.07|534.95|530.95|535.1|531.1|534.95|530.95|19
1616435280000|2021-03-22 17:48:00|534.91|530.91|534.71|530.71|534.92|530.92|534.7|530.7|26
1616435290000|2021-03-22 17:48:10|534.7|530.7|534.79|530.79|534.85|530.85|534.66|530.66|14
1616435300000|2021-03-22 17:48:20|534.78|530.78|534.7|530.7|534.82|530.82|534.65|530.65|29
1616435310000|2021-03-22 17:48:30|534.71|530.71|534.76|530.76|534.76|530.76|534.67|530.67|22
1616435320000|2021-03-22 17:48:40|534.73|530.73|534.64|530.64|534.73|530.73|534.59|530.59|17
1616435330000|2021-03-22 17:48:50|534.62|530.62|534.59|530.59|534.64|530.64|534.52|530.52|19
1616435340000|2021-03-22 17:49:00|534.58|530.58|534.58|530.58|534.61|530.61|534.55|530.55|19
1616435350000|2021-03-22 17:49:10|534.62|530.62|534.6|530.6|534.62|530.62|534.56|530.56|23
1616435360000|2021-03-22 17:49:20|534.62|530.62|534.62|530.62|534.62|530.62|534.61|530.61|9
1616435370000|2021-03-22 17:49:30|534.61|530.61|534.7|530.7|534.78|530.78|534.54|530.54|21
1616435380000|2021-03-22 17:49:40|534.71|530.71|534.66|530.66|534.71|530.71|534.64|530.64|23
1616435390000|2021-03-22 17:49:50|534.68|530.68|534.66|530.66|534.7|530.7|534.63|530.63|15
1616435400000|2021-03-22 17:50:00|534.65|530.65|534.91|530.91|534.92|530.92|534.63|530.63|12
1616435410000|2021-03-22 17:50:10|534.87|530.87|534.91|530.91|534.91|530.91|534.87|530.87|19
1616435420000|2021-03-22 17:50:20|534.92|530.92|534.82|530.82|534.92|530.92|534.75|530.75|7
1616435430000|2021-03-22 17:50:30|534.84|530.84|534.84|530.84|534.89|530.89|534.84|530.84|17
1616435440000|2021-03-22 17:50:40|534.83|530.83|534.66|530.66|534.83|530.83|534.64|530.64|21
1616435450000|2021-03-22 17:50:50|534.65|530.65|534.62|530.62|534.67|530.67|534.56|530.56|17
1616435460000|2021-03-22 17:51:00|534.66|530.66|534.64|530.64|534.67|530.67|534.62|530.62|18
1616435470000|2021-03-22 17:51:10|534.57|530.57|534.58|530.58|534.58|530.58|534.57|530.57|2
1616435480000|2021-03-22 17:51:20|534.57|530.57|534.54|530.54|534.57|530.57|534.52|530.52|8
1616435490000|2021-03-22 17:51:30|534.52|530.52|534.53|530.53|534.56|530.56|534.43|530.43|17
1616435500000|2021-03-22 17:51:40|534.54|530.54|534.61|530.61|534.61|530.61|534.52|530.52|17
1616435510000|2021-03-22 17:51:50|534.6|530.6|534.6|530.6|534.62|530.62|534.55|530.55|14
1616435520000|2021-03-22 17:52:00|534.57|530.57|534.51|530.51|534.6|530.6|534.5|530.5|21
1616435530000|2021-03-22 17:52:10|534.49|530.49|534.53|530.53|534.54|530.54|534.45|530.45|18
1616435540000|2021-03-22 17:52:20|534.52|530.52|534.53|530.53|534.54|530.54|534.47|530.47|17
1616435550000|2021-03-22 17:52:30|534.54|530.54|534.53|530.53|534.54|530.54|534.53|530.53|4
1616435560000|2021-03-22 17:52:40|534.54|530.54|534.53|530.53|534.54|530.54|534.51|530.51|8
1616435570000|2021-03-22 17:52:50|534.54|530.54|534.54|530.54|534.54|530.54|534.54|530.54|1
1616435580000|2021-03-22 17:53:00|534.55|530.55|534.75|530.75|534.9|530.9|534.55|530.55|19
1616435590000|2021-03-22 17:53:10|534.76|530.76|534.93|530.93|535.01|531.01|534.74|530.74|21
1616435600000|2021-03-22 17:53:20|534.89|530.89|534.38|530.38|534.89|530.89|534.36|530.36|26
1616435610000|2021-03-22 17:53:30|534.35|530.35|534.36|530.36|534.36|530.36|534.31|530.31|19
1616435620000|2021-03-22 17:53:40|534.37|530.37|534.34|530.34|534.37|530.37|534.32|530.32|8
1616435630000|2021-03-22 17:53:50|534.35|530.35|534.32|530.32|534.38|530.38|534.32|530.32|20
1616435640000|2021-03-22 17:54:00|534.33|530.33|534.36|530.36|534.38|530.38|534.32|530.32|18
1616435650000|2021-03-22 17:54:10|534.35|530.35|534.35|530.35|534.36|530.36|534.35|530.35|5
1616435660000|2021-03-22 17:54:20|534.36|530.36|534.37|530.37|534.38|530.38|534.31|530.31|18
1616435670000|2021-03-22 17:54:30|534.38|530.38|534.34|530.34|534.39|530.39|534.33|530.33|17
1616435680000|2021-03-22 17:54:40|534.35|530.35|534.31|530.31|534.35|530.35|534.31|530.31|19
1616435690000|2021-03-22 17:54:50|534.3|530.3|534.26|530.26|534.33|530.33|534.26|530.26|17
1616435700000|2021-03-22 17:55:00|534.29|530.29|534.37|530.37|534.44|530.44|534.27|530.27|18
1616435710000|2021-03-22 17:55:10|534.36|530.36|534.36|530.36|534.36|530.36|534.33|530.33|9
1616435720000|2021-03-22 17:55:20|534.35|530.35|534.36|530.36|534.37|530.37|534.31|530.31|16
1616435730000|2021-03-22 17:55:30|534.35|530.35|534.54|530.54|534.54|530.54|534.35|530.35|12
1616435740000|2021-03-22 17:55:40|534.53|530.53|534.5|530.5|534.58|530.58|534.47|530.47|18
1616435750000|2021-03-22 17:55:50|534.52|530.52|534.53|530.53|534.56|530.56|534.52|530.52|13
1616435760000|2021-03-22 17:56:00|534.54|530.54|534.53|530.53|534.54|530.54|534.53|530.53|8
1616435770000|2021-03-22 17:56:10|534.54|530.54|534.64|530.64|534.7|530.7|534.53|530.53|13
1616435780000|2021-03-22 17:56:20|534.65|530.65|534.86|530.86|534.94|530.94|534.64|530.64|13
1616435790000|2021-03-22 17:56:30|534.78|530.78|535.17|531.17|535.23|531.23|534.78|530.78|18
1616435800000|2021-03-22 17:56:40|535.15|531.15|535.12|531.12|535.18|531.18|535.11|531.11|21
1616435810000|2021-03-22 17:56:50|535.11|531.11|535.11|531.11|535.17|531.17|535.1|531.1|24
1616435820000|2021-03-22 17:57:00|535.14|531.14|535.11|531.11|535.16|531.16|535.1|531.1|17
1616435830000|2021-03-22 17:57:10|535.12|531.12|534.95|530.95|535.12|531.12|534.94|530.94|10
1616435840000|2021-03-22 17:57:20|534.94|530.94|534.86|530.86|534.98|530.98|534.83|530.83|27
1616435850000|2021-03-22 17:57:30|534.83|530.83|534.66|530.66|534.83|530.83|534.62|530.62|24
1616435860000|2021-03-22 17:57:40|534.67|530.67|534.67|530.67|534.7|530.7|534.63|530.63|16
1616435870000|2021-03-22 17:57:50|534.68|530.68|534.66|530.66|534.69|530.69|534.64|530.64|22
1616435880000|2021-03-22 17:58:00|534.67|530.67|534.68|530.68|534.68|530.68|534.62|530.62|20
1616435890000|2021-03-22 17:58:10|534.69|530.69|534.67|530.67|534.78|530.78|534.67|530.67|20
1616435900000|2021-03-22 17:58:20|534.68|530.68|534.81|530.81|534.81|530.81|534.68|530.68|8
1616435910000|2021-03-22 17:58:30|534.86|530.86|535.11|531.11|535.16|531.16|534.85|530.85|24
1616435920000|2021-03-22 17:58:40|535.12|531.12|535.11|531.11|535.21|531.21|535.02|531.02|23
1616435930000|2021-03-22 17:58:50|535.05|531.05|535.21|531.21|535.25|531.25|535.02|531.02|13
1616435940000|2021-03-22 17:59:00|535.2|531.2|535.09|531.09|535.2|531.2|535.07|531.07|25
1616435950000|2021-03-22 17:59:10|535.07|531.07|535.09|531.09|535.12|531.12|535.07|531.07|11
1616435960000|2021-03-22 17:59:20|535.06|531.06|534.91|530.91|535.07|531.07|534.9|530.9|18
1616435970000|2021-03-22 17:59:30|534.9|530.9|534.89|530.89|534.93|530.93|534.86|530.86|27
1616435980000|2021-03-22 17:59:40|534.91|530.91|534.95|530.95|535.03|531.03|534.89|530.89|22
1616435990000|2021-03-22 17:59:50|534.93|530.93|534.83|530.83|534.94|530.94|534.76|530.76|26
1616436000000|2021-03-22 18:00:00|534.82|530.82|534.73|530.73|534.83|530.83|534.69|530.69|22
1616436010000|2021-03-22 18:00:10|534.72|530.72|534.72|530.72|534.76|530.76|534.69|530.69|20
1616436020000|2021-03-22 18:00:20|534.71|530.71|534.99|530.99|535.04|531.04|534.69|530.69|23
1616436030000|2021-03-22 18:00:30|535|531|534.96|530.96|535|531|534.91|530.91|21
1616436040000|2021-03-22 18:00:40|534.97|530.97|535.22|531.22|535.22|531.22|534.96|530.96|22
1616436050000|2021-03-22 18:00:50|535.21|531.21|535.61|531.61|535.61|531.61|535.21|531.21|23
1616436060000|2021-03-22 18:01:00|535.59|531.59|535.55|531.55|535.59|531.59|535.44|531.44|25
1616436070000|2021-03-22 18:01:10|535.56|531.56|535.48|531.48|535.57|531.57|535.41|531.41|25
1616436080000|2021-03-22 18:01:20|535.49|531.49|535.53|531.53|535.53|531.53|535.44|531.44|19
1616436090000|2021-03-22 18:01:30|535.54|531.54|535.64|531.64|535.66|531.66|535.53|531.53|17
1616436100000|2021-03-22 18:01:40|535.63|531.63|535.57|531.57|535.64|531.64|535.53|531.53|13
1616436110000|2021-03-22 18:01:50|535.56|531.56|535.55|531.55|535.58|531.58|535.52|531.52|19
1616436120000|2021-03-22 18:02:00|535.57|531.57|535.08|531.08|535.6|531.6|535.07|531.07|24
1616436130000|2021-03-22 18:02:10|535.1|531.1|535.03|531.03|535.1|531.1|535.01|531.01|18
1616436140000|2021-03-22 18:02:20|535.01|531.01|534.87|530.87|535.01|531.01|534.87|530.87|12
1616436150000|2021-03-22 18:02:30|534.83|530.83|534.73|530.73|534.87|530.87|534.69|530.69|25
1616436160000|2021-03-22 18:02:40|534.8|530.8|534.75|530.75|534.8|530.8|534.73|530.73|13
1616436170000|2021-03-22 18:02:50|534.76|530.76|534.77|530.77|534.85|530.85|534.76|530.76|21
1616436180000|2021-03-22 18:03:00|534.75|530.75|534.87|530.87|534.9|530.9|534.75|530.75|20
1616436190000|2021-03-22 18:03:10|534.85|530.85|534.78|530.78|534.85|530.85|534.76|530.76|21
1616436200000|2021-03-22 18:03:20|534.77|530.77|534.74|530.74|534.77|530.77|534.72|530.72|16
1616436210000|2021-03-22 18:03:30|534.75|530.75|534.75|530.75|534.75|530.75|534.71|530.71|17
1616436220000|2021-03-22 18:03:40|534.74|530.74|534.71|530.71|534.74|530.74|534.71|530.71|15
1616436230000|2021-03-22 18:03:50|534.72|530.72|534.72|530.72|534.73|530.73|534.71|530.71|5
1616436240000|2021-03-22 18:04:00|534.71|530.71|534.83|530.83|534.86|530.86|534.71|530.71|15
1616436250000|2021-03-22 18:04:10|534.84|530.84|534.79|530.79|534.84|530.84|534.77|530.77|24
1616436260000|2021-03-22 18:04:20|534.78|530.78|534.71|530.71|534.79|530.79|534.71|530.71|20
1616436270000|2021-03-22 18:04:30|534.7|530.7|534.76|530.76|534.76|530.76|534.65|530.65|22
1616436280000|2021-03-22 18:04:40|534.75|530.75|534.66|530.66|534.79|530.79|534.64|530.64|14
1616436290000|2021-03-22 18:04:50|534.67|530.67|534.7|530.7|534.72|530.72|534.65|530.65|19
1616436300000|2021-03-22 18:05:00|534.73|530.73|534.83|530.83|534.88|530.88|534.73|530.73|21
1616436310000|2021-03-22 18:05:10|534.85|530.85|534.93|530.93|534.93|530.93|534.81|530.81|22
1616436320000|2021-03-22 18:05:20|534.95|530.95|534.97|530.97|534.97|530.97|534.91|530.91|8
1616436330000|2021-03-22 18:05:30|534.98|530.98|535.02|531.02|535.05|531.05|534.88|530.88|6
1616436340000|2021-03-22 18:05:40|535|531|534.87|530.87|535.03|531.03|534.86|530.86|17
1616436350000|2021-03-22 18:05:50|534.86|530.86|534.87|530.87|534.94|530.94|534.78|530.78|24
1616436360000|2021-03-22 18:06:00|534.84|530.84|534.73|530.73|534.84|530.84|534.73|530.73|24
1616436370000|2021-03-22 18:06:10|534.75|530.75|534.75|530.75|534.76|530.76|534.69|530.69|17
1616436380000|2021-03-22 18:06:20|534.72|530.72|534.72|530.72|534.74|530.74|534.71|530.71|11
1616436390000|2021-03-22 18:06:30|534.73|530.73|534.54|530.54|534.73|530.73|534.46|530.46|20
1616436400000|2021-03-22 18:06:40|534.53|530.53|534.43|530.43|534.57|530.57|534.41|530.41|28
1616436410000|2021-03-22 18:06:50|534.44|530.44|534.41|530.41|534.55|530.55|534.37|530.37|23
1616436420000|2021-03-22 18:07:00|534.29|530.29|534.23|530.23|534.37|530.37|534.23|530.23|20
1616436430000|2021-03-22 18:07:10|534.24|530.24|534.19|530.19|534.29|530.29|534.18|530.18|17
1616436440000|2021-03-22 18:07:20|534.23|530.23|534.24|530.24|534.3|530.3|534.23|530.23|22
1616436450000|2021-03-22 18:07:30|534.25|530.25|534.22|530.22|534.25|530.25|534.18|530.18|21
1616436460000|2021-03-22 18:07:40|534.23|530.23|534.3|530.3|534.32|530.32|534.21|530.21|18
1616436470000|2021-03-22 18:07:50|534.31|530.31|534.29|530.29|534.35|530.35|534.29|530.29|24
1616436480000|2021-03-22 18:08:00|534.3|530.3|534.4|530.4|534.46|530.46|534.29|530.29|25
1616436490000|2021-03-22 18:08:10|534.41|530.41|534.56|530.56|534.57|530.57|534.4|530.4|20
1616436500000|2021-03-22 18:08:20|534.55|530.55|534.47|530.47|534.57|530.57|534.33|530.33|15
1616436510000|2021-03-22 18:08:30|534.46|530.46|534.3|530.3|534.46|530.46|534.28|530.28|16
1616436520000|2021-03-22 18:08:40|534.29|530.29|534.39|530.39|534.43|530.43|534.29|530.29|19
1616436530000|2021-03-22 18:08:50|534.38|530.38|534.32|530.32|534.38|530.38|534.32|530.32|14
1616436540000|2021-03-22 18:09:00|534.33|530.33|534.43|530.43|534.45|530.45|534.32|530.32|14
1616436550000|2021-03-22 18:09:10|534.41|530.41|534.3|530.3|534.41|530.41|534.28|530.28|8
1616436560000|2021-03-22 18:09:20|534.26|530.26|534.22|530.22|534.26|530.26|534.18|530.18|24
1616436570000|2021-03-22 18:09:30|534.23|530.23|534.24|530.24|534.3|530.3|534.21|530.21|24
1616436580000|2021-03-22 18:09:40|534.25|530.25|534.24|530.24|534.26|530.26|534.21|530.21|16
1616436590000|2021-03-22 18:09:50|534.23|530.23|534.26|530.26|534.29|530.29|534.15|530.15|21
1616436600000|2021-03-22 18:10:00|534.25|530.25|534.25|530.25|534.28|530.28|534.22|530.22|17
1616436610000|2021-03-22 18:10:10|534.27|530.27|534.21|530.21|534.36|530.36|534.18|530.18|15
1616436620000|2021-03-22 18:10:20|534.19|530.19|534.21|530.21|534.21|530.21|534.16|530.16|9
1616436630000|2021-03-22 18:10:30|534.2|530.2|534.21|530.21|534.24|530.24|534.19|530.19|10
1616436640000|2021-03-22 18:10:40|534.23|530.23|534.21|530.21|534.23|530.23|534.21|530.21|4
1616436650000|2021-03-22 18:10:50|534.24|530.24|534.18|530.18|534.24|530.24|534.17|530.17|16
1616436660000|2021-03-22 18:11:00|534.21|530.21|534.2|530.2|534.22|530.22|534.18|530.18|21
1616436670000|2021-03-22 18:11:10|534.19|530.19|534.05|530.05|534.21|530.21|534.05|530.05|20
1616436680000|2021-03-22 18:11:20|534.03|530.03|533.87|529.87|534.03|530.03|533.86|529.86|19
1616436690000|2021-03-22 18:11:30|533.88|529.88|533.9|529.9|533.9|529.9|533.85|529.85|21
1616436700000|2021-03-22 18:11:40|533.93|529.93|533.81|529.81|534.14|530.14|533.81|529.81|15
1616436710000|2021-03-22 18:11:50|533.78|529.78|533.68|529.68|533.78|529.78|533.65|529.65|20
1616436720000|2021-03-22 18:12:00|533.62|529.62|533.54|529.54|533.62|529.62|533.54|529.54|30
1616436730000|2021-03-22 18:12:10|533.55|529.55|533.53|529.53|533.56|529.56|533.45|529.45|30
1616436740000|2021-03-22 18:12:20|533.58|529.58|533.48|529.48|533.6|529.6|533.47|529.47|23
1616436750000|2021-03-22 18:12:30|533.49|529.49|533.75|529.75|533.75|529.75|533.49|529.49|25
1616436760000|2021-03-22 18:12:40|533.76|529.76|533.98|529.98|533.99|529.99|533.71|529.71|22
1616436770000|2021-03-22 18:12:50|533.96|529.96|533.99|529.99|534.02|530.02|533.92|529.92|24
1616436780000|2021-03-22 18:13:00|533.97|529.97|534.03|530.03|534.08|530.08|533.95|529.95|23
1616436790000|2021-03-22 18:13:10|534.02|530.02|533.93|529.93|534.02|530.02|533.67|529.67|27
1616436800000|2021-03-22 18:13:20|533.92|529.92|534.1|530.1|534.1|530.1|533.92|529.92|12
1616436810000|2021-03-22 18:13:30|534.06|530.06|533.99|529.99|534.06|530.06|533.98|529.98|16
1616436820000|2021-03-22 18:13:40|533.98|529.98|534|530|534|530|533.96|529.96|11
1616436830000|2021-03-22 18:13:50|534.03|530.03|533.99|529.99|534.03|530.03|533.99|529.99|4
1616436840000|2021-03-22 18:14:00|534.01|530.01|533.67|529.67|534.02|530.02|533.65|529.65|23
1616436850000|2021-03-22 18:14:10|533.66|529.66|533.86|529.86|533.88|529.88|533.66|529.66|19
1616436860000|2021-03-22 18:14:20|533.84|529.84|533.93|529.93|533.93|529.93|533.83|529.83|17
1616436870000|2021-03-22 18:14:30|533.94|529.94|533.97|529.97|533.98|529.98|533.93|529.93|5
1616436880000|2021-03-22 18:14:40|533.98|529.98|533.93|529.93|533.98|529.98|533.93|529.93|4
1616436890000|2021-03-22 18:14:50|533.92|529.92|533.92|529.92|533.92|529.92|533.89|529.89|10
1616436900000|2021-03-22 18:15:00|533.91|529.91|534.24|530.24|534.24|530.24|533.89|529.89|16
1616436910000|2021-03-22 18:15:10|534.2|530.2|534.26|530.26|534.32|530.32|534.15|530.15|22
1616436920000|2021-03-22 18:15:20|534.27|530.27|534.65|530.65|534.65|530.65|534.27|530.27|28
1616436930000|2021-03-22 18:15:30|534.67|530.67|534.5|530.5|534.69|530.69|534.42|530.42|23
1616436940000|2021-03-22 18:15:40|534.51|530.51|534.7|530.7|534.79|530.79|534.51|530.51|30
1616436950000|2021-03-22 18:15:50|534.73|530.73|534.79|530.79|534.79|530.79|534.71|530.71|13
1616436960000|2021-03-22 18:16:00|534.8|530.8|534.89|530.89|534.9|530.9|534.8|530.8|15
1616436970000|2021-03-22 18:16:10|534.9|530.9|535.01|531.01|535.04|531.04|534.9|530.9|14
1616436980000|2021-03-22 18:16:20|535.03|531.03|535.03|531.03|535.04|531.04|534.8|530.8|25
1616436990000|2021-03-22 18:16:30|535.02|531.02|535.06|531.06|535.12|531.12|535|531|22
1616437000000|2021-03-22 18:16:40|535.07|531.07|534.88|530.88|535.07|531.07|534.85|530.85|20
1616437010000|2021-03-22 18:16:50|534.89|530.89|534.91|530.91|534.92|530.92|534.88|530.88|18
1616437020000|2021-03-22 18:17:00|534.9|530.9|534.78|530.78|534.9|530.9|534.76|530.76|27
1616437030000|2021-03-22 18:17:10|534.77|530.77|534.76|530.76|534.82|530.82|534.76|530.76|13
1616437040000|2021-03-22 18:17:20|534.77|530.77|534.6|530.6|534.77|530.77|534.58|530.58|14
1616437050000|2021-03-22 18:17:30|534.61|530.61|534.38|530.38|534.61|530.61|534.38|530.38|22
1616437060000|2021-03-22 18:17:40|534.36|530.36|534.22|530.22|534.36|530.36|534.2|530.2|24
1616437070000|2021-03-22 18:17:50|534.21|530.21|534.28|530.28|534.28|530.28|534.2|530.2|15
1616437080000|2021-03-22 18:18:00|534.26|530.26|534.3|530.3|534.32|530.32|534.22|530.22|17
1616437090000|2021-03-22 18:18:10|534.29|530.29|534.29|530.29|534.31|530.31|534.19|530.19|19
1616437100000|2021-03-22 18:18:20|534.3|530.3|534.43|530.43|534.47|530.47|534.3|530.3|26
1616437110000|2021-03-22 18:18:30|534.41|530.41|534.54|530.54|534.54|530.54|534.41|530.41|11
1616437120000|2021-03-22 18:18:40|534.57|530.57|534.46|530.46|534.57|530.57|534.33|530.33|10
1616437130000|2021-03-22 18:18:50|534.48|530.48|534.62|530.62|534.72|530.72|534.46|530.46|24
1616437140000|2021-03-22 18:19:00|534.63|530.63|534.61|530.61|534.72|530.72|534.56|530.56|17
1616437150000|2021-03-22 18:19:10|534.62|530.62|534.62|530.62|534.64|530.64|534.57|530.57|16
1616437160000|2021-03-22 18:19:20|534.63|530.63|534.77|530.77|534.82|530.82|534.61|530.61|19
1616437170000|2021-03-22 18:19:30|534.8|530.8|534.92|530.92|534.92|530.92|534.79|530.79|19
1616437180000|2021-03-22 18:19:40|534.93|530.93|534.98|530.98|534.99|530.99|534.89|530.89|28
1616437190000|2021-03-22 18:19:50|534.97|530.97|535|531|535|531|534.97|530.97|6
1616437200000|2021-03-22 18:20:00|534.99|530.99|534.74|530.74|535|531|534.67|530.67|29
1616437210000|2021-03-22 18:20:10|534.76|530.76|534.87|530.87|534.92|530.92|534.76|530.76|30
1616437220000|2021-03-22 18:20:20|534.85|530.85|534.83|530.83|534.85|530.85|534.7|530.7|27
1616437230000|2021-03-22 18:20:30|534.81|530.81|535.01|531.01|535.02|531.02|534.75|530.75|26
1616437240000|2021-03-22 18:20:40|534.99|530.99|535.18|531.18|535.26|531.26|534.99|530.99|34
1616437250000|2021-03-22 18:20:50|535.15|531.15|534.89|530.89|535.15|531.15|534.85|530.85|28
1616437260000|2021-03-22 18:21:00|534.92|530.92|534.87|530.87|534.93|530.93|534.81|530.81|21
1616437270000|2021-03-22 18:21:10|534.86|530.86|534.77|530.77|534.87|530.87|534.64|530.64|22
1616437280000|2021-03-22 18:21:20|534.78|530.78|534.76|530.76|534.79|530.79|534.76|530.76|7
1616437290000|2021-03-22 18:21:30|534.77|530.77|534.39|530.39|534.77|530.77|534.37|530.37|24
1616437300000|2021-03-22 18:21:40|534.4|530.4|534.31|530.31|534.44|530.44|534.26|530.26|22
1616437310000|2021-03-22 18:21:50|534.3|530.3|534.42|530.42|534.46|530.46|534.27|530.27|20
1616437320000|2021-03-22 18:22:00|534.41|530.41|534.33|530.33|534.44|530.44|534.19|530.19|32
1616437330000|2021-03-22 18:22:10|534.31|530.31|534.48|530.48|534.48|530.48|534.27|530.27|26
1616437340000|2021-03-22 18:22:20|534.49|530.49|534.42|530.42|534.49|530.49|534.34|530.34|25
1616437350000|2021-03-22 18:22:30|534.41|530.41|534.32|530.32|534.41|530.41|534.22|530.22|29
1616437360000|2021-03-22 18:22:40|534.3|530.3|534.33|530.33|534.36|530.36|534.3|530.3|20
1616437370000|2021-03-22 18:22:50|534.34|530.34|533.94|529.94|534.36|530.36|533.84|529.84|27
1616437380000|2021-03-22 18:23:00|533.92|529.92|534.17|530.17|534.2|530.2|533.89|529.89|25
1616437390000|2021-03-22 18:23:10|534.19|530.19|534.19|530.19|534.25|530.25|534.14|530.14|20
1616437400000|2021-03-22 18:23:20|534.18|530.18|533.9|529.9|534.18|530.18|533.85|529.85|24
1616437410000|2021-03-22 18:23:30|533.85|529.85|533.66|529.66|533.85|529.85|533.66|529.66|18
1616437420000|2021-03-22 18:23:40|533.67|529.67|533.77|529.77|533.77|529.77|533.62|529.62|24
1616437430000|2021-03-22 18:23:50|533.74|529.74|533.79|529.79|533.85|529.85|533.58|529.58|35
1616437440000|2021-03-22 18:24:00|533.78|529.78|533.86|529.86|533.87|529.87|533.72|529.72|23
1616437450000|2021-03-22 18:24:10|533.93|529.93|533.68|529.68|533.96|529.96|533.67|529.67|24
1616437460000|2021-03-22 18:24:20|533.71|529.71|533.75|529.75|533.75|529.75|533.68|529.68|16
1616437470000|2021-03-22 18:24:30|533.85|529.85|533.99|529.99|534.03|530.03|533.82|529.82|19
1616437480000|2021-03-22 18:24:40|534|530|534|530|534.08|530.08|533.88|529.88|12
1616437490000|2021-03-22 18:24:50|534.03|530.03|534.06|530.06|534.08|530.08|534|530|17
1616437500000|2021-03-22 18:25:00|534.21|530.21|534.55|530.55|534.59|530.59|534.21|530.21|24
1616437510000|2021-03-22 18:25:10|534.52|530.52|534.57|530.57|534.57|530.57|534.52|530.52|8
1616437520000|2021-03-22 18:25:20|534.51|530.51|534.56|530.56|534.58|530.58|534.51|530.51|9
1616437530000|2021-03-22 18:25:30|534.57|530.57|534.79|530.79|534.79|530.79|534.57|530.57|9
1616437540000|2021-03-22 18:25:40|534.77|530.77|534.75|530.75|534.8|530.8|534.71|530.71|19
1616437550000|2021-03-22 18:25:50|534.77|530.77|534.71|530.71|534.79|530.79|534.71|530.71|17
1616437560000|2021-03-22 18:26:00|534.72|530.72|534.61|530.61|534.72|530.72|534.45|530.45|24
1616437570000|2021-03-22 18:26:10|534.58|530.58|534.48|530.48|534.61|530.61|534.47|530.47|22
1616437580000|2021-03-22 18:26:20|534.47|530.47|534.44|530.44|534.51|530.51|534.43|530.43|25
1616437590000|2021-03-22 18:26:30|534.43|530.43|534.46|530.46|534.46|530.46|534.36|530.36|11
1616437600000|2021-03-22 18:26:40|534.44|530.44|534.4|530.4|534.44|530.44|534.37|530.37|21
1616437610000|2021-03-22 18:26:50|534.41|530.41|534.4|530.4|534.41|530.41|534.36|530.36|13
1616437620000|2021-03-22 18:27:00|534.41|530.41|534.53|530.53|534.56|530.56|534.41|530.41|16
1616437630000|2021-03-22 18:27:10|534.56|530.56|534.55|530.55|534.57|530.57|534.51|530.51|12
1616437640000|2021-03-22 18:27:20|534.53|530.53|534.47|530.47|534.53|530.53|534.45|530.45|15
1616437650000|2021-03-22 18:27:30|534.48|530.48|534.46|530.46|534.48|530.48|534.45|530.45|16
1616437660000|2021-03-22 18:27:40|534.45|530.45|534.45|530.45|534.45|530.45|534.43|530.43|8
1616437670000|2021-03-22 18:27:50|534.46|530.46|534.42|530.42|534.47|530.47|534.4|530.4|13
1616437680000|2021-03-22 18:28:00|534.43|530.43|534.59|530.59|534.59|530.59|534.41|530.41|20
1616437690000|2021-03-22 18:28:10|534.57|530.57|534.48|530.48|534.59|530.59|534.45|530.45|13
1616437700000|2021-03-22 18:28:20|534.49|530.49|534.45|530.45|534.49|530.49|534.36|530.36|18
1616437710000|2021-03-22 18:28:30|534.44|530.44|534.45|530.45|534.5|530.5|534.41|530.41|19
1616437720000|2021-03-22 18:28:40|534.39|530.39|534.37|530.37|534.39|530.39|534.31|530.31|26
1616437730000|2021-03-22 18:28:50|534.35|530.35|534.25|530.25|534.35|530.35|534.25|530.25|12
1616437740000|2021-03-22 18:29:00|534.22|530.22|534.15|530.15|534.23|530.23|534.04|530.04|22
1616437750000|2021-03-22 18:29:10|534.13|530.13|534.16|530.16|534.22|530.22|534.09|530.09|22
1616437760000|2021-03-22 18:29:20|534.18|530.18|534.22|530.22|534.25|530.25|534.12|530.12|19
1616437770000|2021-03-22 18:29:30|534.2|530.2|534.29|530.29|534.32|530.32|534.2|530.2|24
1616437780000|2021-03-22 18:29:40|534.3|530.3|533.98|529.98|534.3|530.3|533.98|529.98|20
1616437790000|2021-03-22 18:29:50|534.01|530.01|534.04|530.04|534.04|530.04|533.98|529.98|19
1616437800000|2021-03-22 18:30:00|534.03|530.03|533.91|529.91|534.03|530.03|533.85|529.85|29
1616437810000|2021-03-22 18:30:10|533.9|529.9|533.64|529.64|533.9|529.9|533.64|529.64|16
1616437820000|2021-03-22 18:30:20|533.67|529.67|533.76|529.76|533.78|529.78|533.67|529.67|12
1616437830000|2021-03-22 18:30:30|533.77|529.77|533.78|529.78|533.92|529.92|533.54|529.54|26
1616437840000|2021-03-22 18:30:40|533.77|529.77|533.75|529.75|533.77|529.77|533.67|529.67|21
1616437850000|2021-03-22 18:30:50|533.76|529.76|533.61|529.61|533.76|529.76|533.6|529.6|23
1616437860000|2021-03-22 18:31:00|533.63|529.63|533.65|529.65|533.73|529.73|533.63|529.63|21
1616437870000|2021-03-22 18:31:10|533.63|529.63|533.56|529.56|533.69|529.69|533.54|529.54|14
1616437880000|2021-03-22 18:31:20|533.54|529.54|533.28|529.28|533.54|529.54|533.28|529.28|21
1616437890000|2021-03-22 18:31:30|533.27|529.27|533.28|529.28|533.29|529.29|533.25|529.25|14
1616437900000|2021-03-22 18:31:40|533.27|529.27|533.12|529.12|533.27|529.27|533.11|529.11|10
1616437910000|2021-03-22 18:31:50|533.13|529.13|533.06|529.06|533.13|529.13|533.05|529.05|14
1616437920000|2021-03-22 18:32:00|533.05|529.05|532.9|528.9|533.06|529.06|532.83|528.83|23
1616437930000|2021-03-22 18:32:10|532.91|528.91|532.9|528.9|532.92|528.92|532.87|528.87|21
1616437940000|2021-03-22 18:32:20|532.89|528.89|532.72|528.72|532.89|528.89|532.72|528.72|27
1616437950000|2021-03-22 18:32:30|532.73|528.73|532.51|528.51|532.73|528.73|532.51|528.51|21
1616437960000|2021-03-22 18:32:40|532.52|528.52|532.78|528.78|532.78|528.78|532.5|528.5|14
1616437970000|2021-03-22 18:32:50|532.7|528.7|532.64|528.64|532.88|528.88|532.46|528.46|32
1616437980000|2021-03-22 18:33:00|532.63|528.63|532.69|528.69|532.77|528.77|532.53|528.53|26
1616437990000|2021-03-22 18:33:10|532.68|528.68|532.54|528.54|532.68|528.68|532.49|528.49|24
1616438000000|2021-03-22 18:33:20|532.51|528.51|532.37|528.37|532.52|528.52|532.35|528.35|26
1616438010000|2021-03-22 18:33:30|532.35|528.35|532.44|528.44|532.45|528.45|532.35|528.35|22
1616438020000|2021-03-22 18:33:40|532.42|528.42|532.52|528.52|532.52|528.52|532.42|528.42|15
1616438030000|2021-03-22 18:33:50|532.5|528.5|532.61|528.61|532.61|528.61|532.38|528.38|25
1616438040000|2021-03-22 18:34:00|532.62|528.62|532.64|528.64|532.65|528.65|532.59|528.59|20
1616438050000|2021-03-22 18:34:10|532.6|528.6|532.55|528.55|532.6|528.6|532.44|528.44|26
1616438060000|2021-03-22 18:34:20|532.59|528.59|532.58|528.58|532.6|528.6|532.44|528.44|17
1616438070000|2021-03-22 18:34:30|532.57|528.57|532.85|528.85|532.86|528.86|532.38|528.38|32
1616438080000|2021-03-22 18:34:40|532.84|528.84|533.02|529.02|533.12|529.12|532.81|528.81|26
1616438090000|2021-03-22 18:34:50|533.01|529.01|533.16|529.16|533.16|529.16|532.92|528.92|33
1616438100000|2021-03-22 18:35:00|533.17|529.17|534.09|530.09|534.09|530.09|533.1|529.1|34
1616438110000|2021-03-22 18:35:10|534.11|530.11|535.26|531.26|535.26|531.26|534.01|530.01|33
1616438120000|2021-03-22 18:35:20|535.15|531.15|534.87|530.87|535.52|531.52|534.72|530.72|29
1616438130000|2021-03-22 18:35:30|534.74|530.74|534.74|530.74|534.96|530.96|534.57|530.57|24
1616438140000|2021-03-22 18:35:40|534.93|530.93|535.04|531.04|535.04|531.04|534.59|530.59|26
1616438150000|2021-03-22 18:35:50|535.05|531.05|535.15|531.15|535.15|531.15|535.05|531.05|7
1616438160000|2021-03-22 18:36:00|535.14|531.14|535.66|531.66|535.67|531.67|534.84|530.84|14
1616438170000|2021-03-22 18:36:10|535.67|531.67|535.76|531.76|535.77|531.77|535.67|531.67|10
1616438180000|2021-03-22 18:36:20|535.75|531.75|535.75|531.75|535.79|531.79|535.74|531.74|13
1616438190000|2021-03-22 18:36:30|535.69|531.69|535.79|531.79|535.79|531.79|535.46|531.46|30
1616438200000|2021-03-22 18:36:40|535.85|531.85|535.85|531.85|535.87|531.87|535.84|531.84|14
1616438210000|2021-03-22 18:36:50|535.84|531.84|535.68|531.68|535.84|531.84|535.68|531.68|14
1616438220000|2021-03-22 18:37:00|535.67|531.67|535.7|531.7|535.72|531.72|535.62|531.62|17
1616438230000|2021-03-22 18:37:10|535.75|531.75|535.87|531.87|535.93|531.93|535.64|531.64|13
1616438240000|2021-03-22 18:37:20|535.93|531.93|535.82|531.82|535.94|531.94|535.74|531.74|27
1616438250000|2021-03-22 18:37:30|535.78|531.78|535.95|531.95|535.95|531.95|535.78|531.78|18
1616438260000|2021-03-22 18:37:40|535.96|531.96|535.93|531.93|535.99|531.99|535.79|531.79|14
1616438270000|2021-03-22 18:37:50|535.87|531.87|535.74|531.74|535.96|531.96|535.64|531.64|29
1616438280000|2021-03-22 18:38:00|535.72|531.72|535.63|531.63|535.73|531.73|535.53|531.53|29
1616438290000|2021-03-22 18:38:10|535.59|531.59|535.54|531.54|535.62|531.62|535.47|531.47|24
1616438300000|2021-03-22 18:38:20|535.46|531.46|535.24|531.24|535.47|531.47|535.24|531.24|25
1616438310000|2021-03-22 18:38:30|535.27|531.27|535.25|531.25|535.29|531.29|535.22|531.22|22
1616438320000|2021-03-22 18:38:40|535.24|531.24|535.15|531.15|535.24|531.24|535.14|531.14|14
1616438330000|2021-03-22 18:38:50|535.17|531.17|535.09|531.09|535.17|531.17|535.06|531.06|16
1616438340000|2021-03-22 18:39:00|535.08|531.08|534.4|530.4|535.08|531.08|534.33|530.33|24
1616438350000|2021-03-22 18:39:10|534.41|530.41|533.94|529.94|534.42|530.42|533.94|529.94|25
1616438360000|2021-03-22 18:39:20|534.01|530.01|533.84|529.84|534.01|530.01|533.84|529.84|27
1616438370000|2021-03-22 18:39:30|533.82|529.82|533.54|529.54|533.87|529.87|533.49|529.49|23
1616438380000|2021-03-22 18:39:40|533.55|529.55|533.37|529.37|533.56|529.56|533.31|529.31|21
1616438390000|2021-03-22 18:39:50|533.31|529.31|533.16|529.16|533.31|529.31|533.11|529.11|18
1616438400000|2021-03-22 18:40:00|533.19|529.19|533.28|529.28|533.51|529.51|533.07|529.07|28
1616438410000|2021-03-22 18:40:10|533.27|529.27|533.1|529.1|533.33|529.33|533.09|529.09|24
1616438420000|2021-03-22 18:40:20|533.09|529.09|533.52|529.52|533.76|529.76|533.09|529.09|25
1616438430000|2021-03-22 18:40:30|533.51|529.51|533.47|529.47|533.58|529.58|533.4|529.4|24
1616438440000|2021-03-22 18:40:40|533.55|529.55|533.86|529.86|533.86|529.86|533.53|529.53|29
1616438450000|2021-03-22 18:40:50|533.83|529.83|533.76|529.76|533.89|529.89|533.75|529.75|22
1616438460000|2021-03-22 18:41:00|533.75|529.75|533.78|529.78|533.81|529.81|533.74|529.74|16
1616438470000|2021-03-22 18:41:10|533.76|529.76|533.86|529.86|533.86|529.86|533.72|529.72|15
1616438480000|2021-03-22 18:41:20|533.85|529.85|533.79|529.79|533.88|529.88|533.79|529.79|20
1616438490000|2021-03-22 18:41:30|533.78|529.78|533.66|529.66|533.84|529.84|533.66|529.66|20
1616438500000|2021-03-22 18:41:40|533.67|529.67|533.58|529.58|533.7|529.7|533.53|529.53|29
1616438510000|2021-03-22 18:41:50|533.56|529.56|533.5|529.5|533.57|529.57|533.38|529.38|30
1616438520000|2021-03-22 18:42:00|533.48|529.48|533.65|529.65|533.65|529.65|533.38|529.38|25
1616438530000|2021-03-22 18:42:10|533.67|529.67|533.64|529.64|533.77|529.77|533.61|529.61|29
1616438540000|2021-03-22 18:42:20|533.63|529.63|533.52|529.52|533.65|529.65|533.51|529.51|18
1616438550000|2021-03-22 18:42:30|533.53|529.53|533.64|529.64|533.66|529.66|533.53|529.53|20
1616438560000|2021-03-22 18:42:40|533.65|529.65|533.71|529.71|533.71|529.71|533.54|529.54|21
1616438570000|2021-03-22 18:42:50|533.7|529.7|533.52|529.52|533.72|529.72|533.48|529.48|30
1616438580000|2021-03-22 18:43:00|533.51|529.51|533.61|529.61|533.64|529.64|533.49|529.49|20
1616438590000|2021-03-22 18:43:10|533.6|529.6|533.44|529.44|533.6|529.6|533.44|529.44|19
1616438600000|2021-03-22 18:43:20|533.43|529.43|533.22|529.22|533.43|529.43|533.16|529.16|26
1616438610000|2021-03-22 18:43:30|533.21|529.21|533.11|529.11|533.24|529.24|533.04|529.04|22
1616438620000|2021-03-22 18:43:40|533.1|529.1|532.96|528.96|533.14|529.14|532.95|528.95|19
1616438630000|2021-03-22 18:43:50|532.95|528.95|532.99|528.99|533.02|529.02|532.94|528.94|24
1616438640000|2021-03-22 18:44:00|533|529|533.2|529.2|533.25|529.25|532.97|528.97|16
1616438650000|2021-03-22 18:44:10|533.19|529.19|533.02|529.02|533.19|529.19|532.95|528.95|27
1616438660000|2021-03-22 18:44:20|533.01|529.01|532.71|528.71|533.05|529.05|532.66|528.66|30
1616438670000|2021-03-22 18:44:30|532.72|528.72|532.78|528.78|532.78|528.78|532.63|528.63|24
1616438680000|2021-03-22 18:44:40|532.77|528.77|532.94|528.94|532.94|528.94|532.75|528.75|22
1616438690000|2021-03-22 18:44:50|533|529|532.9|528.9|533|529|532.86|528.86|24
1616438700000|2021-03-22 18:45:00|532.91|528.91|532.83|528.83|532.91|528.91|532.82|528.82|21
1616438710000|2021-03-22 18:45:10|532.77|528.77|532.75|528.75|532.77|528.77|532.74|528.74|19
1616438720000|2021-03-22 18:45:20|532.74|528.74|532.67|528.67|532.75|528.75|532.65|528.65|13
1616438730000|2021-03-22 18:45:30|532.66|528.66|532.78|528.78|532.78|528.78|532.66|528.66|24
1616438740000|2021-03-22 18:45:40|532.79|528.79|532.96|528.96|532.97|528.97|532.78|528.78|25
1616438750000|2021-03-22 18:45:50|532.98|528.98|533.56|529.56|533.61|529.61|532.97|528.97|25
1616438760000|2021-03-22 18:46:00|533.52|529.52|533.5|529.5|533.64|529.64|533.37|529.37|30
1616438770000|2021-03-22 18:46:10|533.51|529.51|533.56|529.56|533.56|529.56|533.33|529.33|23
1616438780000|2021-03-22 18:46:20|533.55|529.55|533.57|529.57|533.58|529.58|533.52|529.52|16
1616438790000|2021-03-22 18:46:30|533.65|529.65|533.73|529.73|533.74|529.74|533.61|529.61|22
1616438800000|2021-03-22 18:46:40|533.74|529.74|533.85|529.85|533.86|529.86|533.74|529.74|28
1616438810000|2021-03-22 18:46:50|533.84|529.84|533.88|529.88|533.88|529.88|533.84|529.84|4
1616438820000|2021-03-22 18:47:00|533.89|529.89|533.95|529.95|534.1|530.1|533.73|529.73|34
1616438830000|2021-03-22 18:47:10|533.79|529.79|534.11|530.11|534.18|530.18|533.77|529.77|26
1616438840000|2021-03-22 18:47:20|534.12|530.12|533.95|529.95|534.21|530.21|533.79|529.79|25
1616438850000|2021-03-22 18:47:30|533.94|529.94|534.39|530.39|534.44|530.44|533.94|529.94|28
1616438860000|2021-03-22 18:47:40|534.4|530.4|534.55|530.55|534.56|530.56|534.38|530.38|24
1616438870000|2021-03-22 18:47:50|534.57|530.57|534.85|530.85|534.88|530.88|534.57|530.57|31
1616438880000|2021-03-22 18:48:00|534.86|530.86|535.06|531.06|535.1|531.1|534.83|530.83|20
1616438890000|2021-03-22 18:48:10|535.08|531.08|535.13|531.13|535.32|531.32|535.07|531.07|33
1616438900000|2021-03-22 18:48:20|535.16|531.16|534.97|530.97|535.19|531.19|534.93|530.93|28
1616438910000|2021-03-22 18:48:30|534.99|530.99|535.17|531.17|535.2|531.2|534.97|530.97|26
1616438920000|2021-03-22 18:48:40|535.19|531.19|535.05|531.05|535.19|531.19|534.96|530.96|17
1616438930000|2021-03-22 18:48:50|535.04|531.04|535.22|531.22|535.22|531.22|535.02|531.02|23
1616438940000|2021-03-22 18:49:00|535.2|531.2|535.06|531.06|535.2|531.2|534.99|530.99|20
1616438950000|2021-03-22 18:49:10|535.01|531.01|535.08|531.08|535.23|531.23|535.01|531.01|25
1616438960000|2021-03-22 18:49:20|535.12|531.12|535.21|531.21|535.21|531.21|534.99|530.99|26
1616438970000|2021-03-22 18:49:30|535.22|531.22|535.28|531.28|535.31|531.31|535.22|531.22|18
1616438980000|2021-03-22 18:49:40|535.27|531.27|535.3|531.3|535.3|531.3|535.23|531.23|14
1616438990000|2021-03-22 18:49:50|535.31|531.31|535.14|531.14|535.31|531.31|535.13|531.13|24
1616439000000|2021-03-22 18:50:00|535.16|531.16|535.38|531.38|535.39|531.39|535.16|531.16|24
1616439010000|2021-03-22 18:50:10|535.47|531.47|535.53|531.53|535.56|531.56|535.33|531.33|24
1616439020000|2021-03-22 18:50:20|535.51|531.51|535.68|531.68|535.73|531.73|535.48|531.48|29
1616439030000|2021-03-22 18:50:30|535.7|531.7|535.68|531.68|535.77|531.77|535.64|531.64|24
1616439040000|2021-03-22 18:50:40|535.69|531.69|535.73|531.73|535.77|531.77|535.68|531.68|19
1616439050000|2021-03-22 18:50:50|535.71|531.71|535.62|531.62|535.71|531.71|535.6|531.6|19
1616439060000|2021-03-22 18:51:00|535.65|531.65|535.65|531.65|535.66|531.66|535.63|531.63|9
1616439070000|2021-03-22 18:51:10|535.63|531.63|535.59|531.59|535.7|531.7|535.53|531.53|10
1616439080000|2021-03-22 18:51:20|535.58|531.58|535.33|531.33|535.58|531.58|535.29|531.29|16
1616439090000|2021-03-22 18:51:30|535.31|531.31|535.29|531.29|535.33|531.33|535.28|531.28|16
1616439100000|2021-03-22 18:51:40|535.31|531.31|535.19|531.19|535.33|531.33|535.17|531.17|19
1616439110000|2021-03-22 18:51:50|535.18|531.18|534.81|530.81|535.24|531.24|534.81|530.81|20
1616439120000|2021-03-22 18:52:00|534.79|530.79|534.96|530.96|534.98|530.98|534.79|530.79|17
1616439130000|2021-03-22 18:52:10|534.94|530.94|534.91|530.91|534.95|530.95|534.85|530.85|20
1616439140000|2021-03-22 18:52:20|534.93|530.93|534.87|530.87|534.93|530.93|534.84|530.84|13
1616439150000|2021-03-22 18:52:30|534.88|530.88|534.85|530.85|534.89|530.89|534.81|530.81|15
1616439160000|2021-03-22 18:52:40|534.84|530.84|534.84|530.84|534.85|530.85|534.82|530.82|11
1616439170000|2021-03-22 18:52:50|534.83|530.83|534.84|530.84|534.85|530.85|534.83|530.83|9
1616439180000|2021-03-22 18:53:00|534.81|530.81|534.85|530.85|534.87|530.87|534.8|530.8|19
1616439190000|2021-03-22 18:53:10|534.83|530.83|534.59|530.59|534.84|530.84|534.59|530.59|11
1616439200000|2021-03-22 18:53:20|534.54|530.54|534.43|530.43|534.55|530.55|534.4|530.4|20
1616439210000|2021-03-22 18:53:30|534.42|530.42|534.28|530.28|534.43|530.43|534.27|530.27|8
1616439220000|2021-03-22 18:53:40|534.27|530.27|534.19|530.19|534.28|530.28|534.16|530.16|10
1616439230000|2021-03-22 18:53:50|534.18|530.18|534.16|530.16|534.18|530.18|534.15|530.15|5
1616439240000|2021-03-22 18:54:00|534.15|530.15|533.85|529.85|534.15|530.15|533.85|529.85|17
1616439250000|2021-03-22 18:54:10|533.83|529.83|533.71|529.71|533.83|529.83|533.7|529.7|12
1616439260000|2021-03-22 18:54:20|533.72|529.72|533.53|529.53|533.72|529.72|533.53|529.53|17
1616439270000|2021-03-22 18:54:30|533.52|529.52|533.53|529.53|533.56|529.56|533.52|529.52|13
1616439280000|2021-03-22 18:54:40|533.52|529.52|533.42|529.42|533.55|529.55|533.42|529.42|6
1616439290000|2021-03-22 18:54:50|533.4|529.4|533.43|529.43|533.43|529.43|533.23|529.23|26
1616439300000|2021-03-22 18:55:00|533.42|529.42|533.5|529.5|533.56|529.56|533.41|529.41|15
1616439310000|2021-03-22 18:55:10|533.48|529.48|533.3|529.3|533.48|529.48|533.28|529.28|13
1616439320000|2021-03-22 18:55:20|533.29|529.29|533.36|529.36|533.36|529.36|533.26|529.26|15
1616439330000|2021-03-22 18:55:30|533.37|529.37|533.48|529.48|533.52|529.52|533.37|529.37|24
1616439340000|2021-03-22 18:55:40|533.5|529.5|533.51|529.51|533.53|529.53|533.47|529.47|21
1616439350000|2021-03-22 18:55:50|533.52|529.52|533.46|529.46|533.52|529.52|533.45|529.45|15
1616439360000|2021-03-22 18:56:00|533.49|529.49|533.66|529.66|533.67|529.67|533.46|529.46|18
1616439370000|2021-03-22 18:56:10|533.67|529.67|534.09|530.09|534.14|530.14|533.67|529.67|23
1616439380000|2021-03-22 18:56:20|534.18|530.18|534.14|530.14|534.24|530.24|533.79|529.79|32
1616439390000|2021-03-22 18:56:30|534.06|530.06|534.07|530.07|534.21|530.21|533.76|529.76|20
1616439400000|2021-03-22 18:56:40|534.15|530.15|534.47|530.47|534.47|530.47|533.99|529.99|14
1616439410000|2021-03-22 18:56:50|534.64|530.64|535.51|531.51|535.51|531.51|534.55|530.55|19
1616439420000|2021-03-22 18:57:00|535.52|531.52|535.47|531.47|535.52|531.52|535.32|531.32|17
1616439430000|2021-03-22 18:57:10|535.48|531.48|535.48|531.48|535.51|531.51|535.48|531.48|14
1616439440000|2021-03-22 18:57:20|535.5|531.5|535.52|531.52|535.53|531.53|535.5|531.5|12
1616439450000|2021-03-22 18:57:30|535.53|531.53|535.13|531.13|535.53|531.53|535.06|531.06|19
1616439460000|2021-03-22 18:57:40|535.12|531.12|535.08|531.08|535.12|531.12|535.07|531.07|11
1616439470000|2021-03-22 18:57:50|535.09|531.09|535.13|531.13|535.13|531.13|535.01|531.01|11
1616439480000|2021-03-22 18:58:00|535.09|531.09|535.25|531.25|535.25|531.25|535.09|531.09|16
1616439490000|2021-03-22 18:58:10|535.28|531.28|535.73|531.73|535.73|531.73|535.28|531.28|17
1616439500000|2021-03-22 18:58:20|535.7|531.7|535.88|531.88|535.88|531.88|535.69|531.69|22
1616439510000|2021-03-22 18:58:30|535.89|531.89|535.91|531.91|535.93|531.93|535.84|531.84|14
1616439520000|2021-03-22 18:58:40|535.9|531.9|535.85|531.85|535.94|531.94|535.69|531.69|23
1616439530000|2021-03-22 18:58:50|535.9|531.9|535.94|531.94|535.94|531.94|535.9|531.9|10
1616439540000|2021-03-22 18:59:00|535.91|531.91|535.74|531.74|535.92|531.92|535.56|531.56|30
1616439550000|2021-03-22 18:59:10|535.72|531.72|535.62|531.62|535.74|531.74|535.62|531.62|27
1616439560000|2021-03-22 18:59:20|535.6|531.6|535.6|531.6|535.61|531.61|535.43|531.43|25
1616439570000|2021-03-22 18:59:30|535.66|531.66|535.76|531.76|535.81|531.81|535.66|531.66|16
1616439580000|2021-03-22 18:59:40|535.77|531.77|535.73|531.73|535.78|531.78|535.73|531.73|18
1616439590000|2021-03-22 18:59:50|535.74|531.74|535.51|531.51|535.74|531.74|535.47|531.47|19
1616439600000|2021-03-22 19:00:00|535.5|531.5|535.46|531.46|535.59|531.59|535.45|531.45|15
1616439610000|2021-03-22 19:00:10|535.45|531.45|535.38|531.38|535.45|531.45|535.34|531.34|21
1616439620000|2021-03-22 19:00:20|535.36|531.36|535.43|531.43|535.46|531.46|535.27|531.27|25
1616439630000|2021-03-22 19:00:30|535.41|531.41|535.33|531.33|535.41|531.41|535.3|531.3|23
1616439640000|2021-03-22 19:00:40|535.34|531.34|535.33|531.33|535.42|531.42|535.33|531.33|20
1616439650000|2021-03-22 19:00:50|535.31|531.31|535.42|531.42|535.57|531.57|535.26|531.26|19
1616439660000|2021-03-22 19:01:00|535.38|531.38|535.28|531.28|535.38|531.38|535.28|531.28|15
1616439670000|2021-03-22 19:01:10|535.23|531.23|535.27|531.27|535.35|531.35|535.23|531.23|17
1616439680000|2021-03-22 19:01:20|535.26|531.26|535.28|531.28|535.32|531.32|535.26|531.26|11
1616439690000|2021-03-22 19:01:30|535.26|531.26|535.3|531.3|535.34|531.34|535.26|531.26|16
1616439700000|2021-03-22 19:01:40|535.29|531.29|535.44|531.44|535.5|531.5|535.29|531.29|21
1616439710000|2021-03-22 19:01:50|535.45|531.45|535.33|531.33|535.45|531.45|535.29|531.29|28
1616439720000|2021-03-22 19:02:00|535.32|531.32|535.29|531.29|535.32|531.32|535.29|531.29|12
1616439730000|2021-03-22 19:02:10|535.35|531.35|535.07|531.07|535.36|531.36|535.07|531.07|15
1616439740000|2021-03-22 19:02:20|535.06|531.06|534.99|530.99|535.06|531.06|534.99|530.99|12
1616439750000|2021-03-22 19:02:30|535|531|535.1|531.1|535.12|531.12|534.99|530.99|11
1616439760000|2021-03-22 19:02:40|535.12|531.12|535.05|531.05|535.12|531.12|535.05|531.05|5
1616439770000|2021-03-22 19:02:50|535.04|531.04|535.05|531.05|535.05|531.05|535.01|531.01|15
1616439780000|2021-03-22 19:03:00|535.06|531.06|534.89|530.89|535.06|531.06|534.89|530.89|15
1616439790000|2021-03-22 19:03:10|534.88|530.88|534.64|530.64|534.88|530.88|534.64|530.64|8
1616439800000|2021-03-22 19:03:20|534.65|530.65|534.55|530.55|534.65|530.65|534.54|530.54|9
1616439810000|2021-03-22 19:03:30|534.54|530.54|534.61|530.61|534.7|530.7|534.52|530.52|15
1616439820000|2021-03-22 19:03:40|534.62|530.62|534.46|530.46|534.62|530.62|534.46|530.46|21
1616439830000|2021-03-22 19:03:50|534.44|530.44|534.31|530.31|534.44|530.44|534.31|530.31|15
1616439840000|2021-03-22 19:04:00|534.32|530.32|534.46|530.46|534.48|530.48|534.31|530.31|21
1616439850000|2021-03-22 19:04:10|534.44|530.44|534.18|530.18|534.44|530.44|534.18|530.18|22
1616439860000|2021-03-22 19:04:20|534.17|530.17|533.9|529.9|534.17|530.17|533.89|529.89|22
1616439870000|2021-03-22 19:04:30|533.92|529.92|533.84|529.84|533.92|529.92|533.84|529.84|25
1616439880000|2021-03-22 19:04:40|533.69|529.69|533.68|529.68|533.87|529.87|533.67|529.67|28
1616439890000|2021-03-22 19:04:50|533.67|529.67|533.45|529.45|533.68|529.68|533.41|529.41|20
1616439900000|2021-03-22 19:05:00|533.46|529.46|533.79|529.79|533.8|529.8|533.46|529.46|18
1616439910000|2021-03-22 19:05:10|533.8|529.8|533.75|529.75|533.9|529.9|533.75|529.75|21
1616439920000|2021-03-22 19:05:20|533.74|529.74|533.34|529.34|533.76|529.76|533.33|529.33|29
1616439930000|2021-03-22 19:05:30|533.32|529.32|533.28|529.28|533.34|529.34|533.27|529.27|17
1616439940000|2021-03-22 19:05:40|533.27|529.27|532.94|528.94|533.36|529.36|532.93|528.93|26
1616439950000|2021-03-22 19:05:50|532.92|528.92|533.01|529.01|533.01|529.01|532.86|528.86|30
1616439960000|2021-03-22 19:06:00|533|529|532.8|528.8|533|529|532.75|528.75|25
1616439970000|2021-03-22 19:06:10|532.81|528.81|532.64|528.64|532.83|528.83|532.6|528.6|26
1616439980000|2021-03-22 19:06:20|532.67|528.67|532.59|528.59|532.76|528.76|532.55|528.55|26
1616439990000|2021-03-22 19:06:30|532.6|528.6|532.37|528.37|532.61|528.61|532.34|528.34|30
1616440000000|2021-03-22 19:06:40|532.39|528.39|532.28|528.28|532.5|528.5|532.23|528.23|26
1616440010000|2021-03-22 19:06:50|532.27|528.27|532.29|528.29|532.29|528.29|532.2|528.2|26
1616440020000|2021-03-22 19:07:00|532.28|528.28|532.31|528.31|532.49|528.49|532.22|528.22|24
1616440030000|2021-03-22 19:07:10|532.37|528.37|532.23|528.23|532.42|528.42|532.22|528.22|28
1616440040000|2021-03-22 19:07:20|532.21|528.21|532.32|528.32|532.32|528.32|532.19|528.19|24
1616440050000|2021-03-22 19:07:30|532.34|528.34|532.17|528.17|532.47|528.47|532.17|528.17|30
1616440060000|2021-03-22 19:07:40|532.2|528.2|531.99|527.99|532.2|528.2|531.98|527.98|28
1616440070000|2021-03-22 19:07:50|531.98|527.98|531.83|527.83|531.98|527.98|531.83|527.83|17
1616440080000|2021-03-22 19:08:00|531.84|527.84|531.78|527.78|531.84|527.84|531.78|527.78|22
1616440090000|2021-03-22 19:08:10|531.76|527.76|531.69|527.69|531.79|527.79|531.69|527.69|15
1616440100000|2021-03-22 19:08:20|531.68|527.68|531.51|527.51|531.7|527.7|531.47|527.47|18
1616440110000|2021-03-22 19:08:30|531.49|527.49|531.64|527.64|531.67|527.67|531.49|527.49|28
1616440120000|2021-03-22 19:08:40|531.63|527.63|531.58|527.58|531.75|527.75|531.56|527.56|27
1616440130000|2021-03-22 19:08:50|531.59|527.59|531.41|527.41|531.6|527.6|531.41|527.41|25
1616440140000|2021-03-22 19:09:00|531.28|527.28|531.32|527.32|531.39|527.39|531.28|527.28|16
1616440150000|2021-03-22 19:09:10|531.34|527.34|530.51|526.51|531.34|527.34|530.47|526.47|19
1616440160000|2021-03-22 19:09:20|530.49|526.49|531.12|527.12|531.12|527.12|530.36|526.36|34
1616440170000|2021-03-22 19:09:30|531.19|527.19|531.4|527.4|531.49|527.49|531.15|527.15|33
1616440180000|2021-03-22 19:09:40|531.46|527.46|531.3|527.3|531.46|527.46|531.26|527.26|25
1616440190000|2021-03-22 19:09:50|531.29|527.29|531.84|527.84|531.84|527.84|531.21|527.21|29
1616440200000|2021-03-22 19:10:00|531.85|527.85|532.07|528.07|532.07|528.07|531.85|527.85|17
1616440210000|2021-03-22 19:10:10|532.17|528.17|532.21|528.21|532.3|528.3|532.17|528.17|29
1616440220000|2021-03-22 19:10:20|532.2|528.2|532.42|528.42|532.43|528.43|532.19|528.19|24
1616440230000|2021-03-22 19:10:30|532.41|528.41|532.12|528.12|532.41|528.41|532.03|528.03|31
1616440240000|2021-03-22 19:10:40|532.09|528.09|531.82|527.82|532.09|528.09|531.79|527.79|27
1616440250000|2021-03-22 19:10:50|531.86|527.86|531.71|527.71|531.86|527.86|531.53|527.53|31
1616440260000|2021-03-22 19:11:00|531.34|527.34|531.8|527.8|531.81|527.81|531.34|527.34|23
1616440270000|2021-03-22 19:11:10|531.74|527.74|531.25|527.25|531.74|527.74|531.07|527.07|37
1616440280000|2021-03-22 19:11:20|531.23|527.23|531.27|527.27|531.47|527.47|531.19|527.19|29
1616440290000|2021-03-22 19:11:30|531.24|527.24|531.24|527.24|531.32|527.32|531.16|527.16|25
1616440300000|2021-03-22 19:11:40|531.25|527.25|530.85|526.85|531.26|527.26|530.85|526.85|27
1616440310000|2021-03-22 19:11:50|530.84|526.84|530.5|526.5|530.84|526.84|530.5|526.5|27
1616440320000|2021-03-22 19:12:00|530.45|526.45|530.31|526.31|530.6|526.6|530.31|526.31|29
1616440330000|2021-03-22 19:12:10|530.33|526.33|530.07|526.07|530.58|526.58|530.07|526.07|32
1616440340000|2021-03-22 19:12:20|530.06|526.06|530.14|526.14|530.26|526.26|530.01|526.01|32
1616440350000|2021-03-22 19:12:30|530.15|526.15|529.98|525.98|530.17|526.17|529.95|525.95|23
1616440360000|2021-03-22 19:12:40|529.95|525.95|529.95|525.95|530.22|526.22|529.92|525.92|32
1616440370000|2021-03-22 19:12:50|530.02|526.02|529.7|525.7|530.02|526.02|529.7|525.7|25
1616440380000|2021-03-22 19:13:00|529.68|525.68|529.35|525.35|529.68|525.68|529.24|525.24|21
1616440390000|2021-03-22 19:13:10|529.36|525.36|529.56|525.56|529.61|525.61|529.25|525.25|25
1616440400000|2021-03-22 19:13:20|529.5|525.5|529.53|525.53|529.59|525.59|529.5|525.5|23
1616440410000|2021-03-22 19:13:30|529.52|525.52|529.51|525.51|529.56|525.56|529.51|525.51|20
1616440420000|2021-03-22 19:13:40|529.46|525.46|529.27|525.27|529.46|525.46|529.22|525.22|24
1616440430000|2021-03-22 19:13:50|529.26|525.26|529.42|525.42|529.42|525.42|529.26|525.26|16
1616440440000|2021-03-22 19:14:00|529.41|525.41|529.32|525.32|529.41|525.41|529.22|525.22|23
1616440450000|2021-03-22 19:14:10|529.31|525.31|529.22|525.22|529.33|525.33|529.22|525.22|13
1616440460000|2021-03-22 19:14:20|529.2|525.2|529.03|525.03|529.22|525.22|529.03|525.03|12
1616440470000|2021-03-22 19:14:30|529.04|525.04|528.64|524.64|529.06|525.06|528.64|524.64|23
1616440480000|2021-03-22 19:14:40|528.63|524.63|528.71|524.71|528.82|524.82|528.61|524.61|27
1616440490000|2021-03-22 19:14:50|528.69|524.69|528.28|524.28|528.69|524.69|528.28|524.28|29
1616440500000|2021-03-22 19:15:00|528.26|524.26|528.01|524.01|528.28|524.28|527.99|523.99|18
1616440510000|2021-03-22 19:15:10|528.04|524.04|528.24|524.24|528.24|524.24|528.01|524.01|25
1616440520000|2021-03-22 19:15:20|528.28|524.28|528.12|524.12|528.29|524.29|528.06|524.06|31
1616440530000|2021-03-22 19:15:30|528.08|524.08|527.98|523.98|528.26|524.26|527.98|523.98|28
1616440540000|2021-03-22 19:15:40|528.13|524.13|528.32|524.32|528.33|524.33|528.05|524.05|25
1616440550000|2021-03-22 19:15:50|528.31|524.31|528.07|524.07|528.37|524.37|528.06|524.06|32
1616440560000|2021-03-22 19:16:00|528.1|524.1|527.98|523.98|528.13|524.13|527.98|523.98|27
1616440570000|2021-03-22 19:16:10|527.93|523.93|527.53|523.53|527.93|523.93|527.52|523.52|25
1616440580000|2021-03-22 19:16:20|527.48|523.48|527.33|523.33|527.51|523.51|527.19|523.19|32
1616440590000|2021-03-22 19:16:30|527.35|523.35|527.69|523.69|527.69|523.69|527.35|523.35|24
1616440600000|2021-03-22 19:16:40|527.46|523.46|528.01|524.01|528.03|524.03|527.46|523.46|31
1616440610000|2021-03-22 19:16:50|528.05|524.05|528.24|524.24|528.25|524.25|528|524|33
1616440620000|2021-03-22 19:17:00|528.23|524.23|528.08|524.08|528.32|524.32|527.87|523.87|25
1616440630000|2021-03-22 19:17:10|528.03|524.03|528.05|524.05|528.13|524.13|527.79|523.79|29
1616440640000|2021-03-22 19:17:20|528.06|524.06|528.07|524.07|528.07|524.07|527.9|523.9|24
1616440650000|2021-03-22 19:17:30|528.08|524.08|528.52|524.52|528.52|524.52|528.05|524.05|31
1616440660000|2021-03-22 19:17:40|528.56|524.56|528.85|524.85|528.88|524.88|528.53|524.53|25
1616440670000|2021-03-22 19:17:50|528.84|524.84|528.01|524.01|528.84|524.84|528.01|524.01|33
1616440680000|2021-03-22 19:18:00|528.03|524.03|527.76|523.76|528.09|524.09|527.62|523.62|32
1616440690000|2021-03-22 19:18:10|527.78|523.78|528.02|524.02|528.02|524.02|527.66|523.66|33
1616440700000|2021-03-22 19:18:20|528.06|524.06|528.11|524.11|528.18|524.18|528.01|524.01|28
1616440710000|2021-03-22 19:18:30|528.12|524.12|528.04|524.04|528.24|524.24|527.6|523.6|29
1616440720000|2021-03-22 19:18:40|528.08|524.08|528.63|524.63|528.69|524.69|528.05|524.05|31
1616440730000|2021-03-22 19:18:50|528.62|524.62|528.48|524.48|528.64|524.64|528.44|524.44|25
1616440740000|2021-03-22 19:19:00|528.44|524.44|528.36|524.36|528.45|524.45|528.3|524.3|25
1616440750000|2021-03-22 19:19:10|528.37|524.37|528.16|524.16|528.55|524.55|528.14|524.14|31
1616440760000|2021-03-22 19:19:20|528.14|524.14|528.17|524.17|528.19|524.19|528.05|524.05|26
1616440770000|2021-03-22 19:19:30|528.29|524.29|528.37|524.37|528.43|524.43|528.08|524.08|26
1616440780000|2021-03-22 19:19:40|528.4|524.4|528.32|524.32|528.55|524.55|528.12|524.12|31
1616440790000|2021-03-22 19:19:50|528.39|524.39|528.24|524.24|528.43|524.43|528.19|524.19|26
1616440800000|2021-03-22 19:20:00|528.23|524.23|528.45|524.45|528.45|524.45|528.23|524.23|19
1616440810000|2021-03-22 19:20:10|528.44|524.44|528.52|524.52|528.6|524.6|528.42|524.42|25
1616440820000|2021-03-22 19:20:20|528.56|524.56|528.76|524.76|528.95|524.95|528.56|524.56|30
1616440830000|2021-03-22 19:20:30|528.75|524.75|528.9|524.9|528.99|524.99|528.75|524.75|32
1616440840000|2021-03-22 19:20:40|528.88|524.88|528.91|524.91|529.01|525.01|528.83|524.83|24
1616440850000|2021-03-22 19:20:50|528.9|524.9|528.5|524.5|528.9|524.9|528.43|524.43|30
1616440860000|2021-03-22 19:21:00|528.46|524.46|529.18|525.18|529.18|525.18|528.45|524.45|26
1616440870000|2021-03-22 19:21:10|529.17|525.17|529.02|525.02|529.25|525.25|529.02|525.02|32
1616440880000|2021-03-22 19:21:20|529.1|525.1|528.95|524.95|529.2|525.2|528.95|524.95|28
1616440890000|2021-03-22 19:21:30|528.94|524.94|529.22|525.22|529.23|525.23|528.86|524.86|35
1616440900000|2021-03-22 19:21:40|529.2|525.2|529.03|525.03|529.38|525.38|529|525|36
1616440910000|2021-03-22 19:21:50|529.01|525.01|528.97|524.97|529.01|525.01|528.88|524.88|27
1616440920000|2021-03-22 19:22:00|528.87|524.87|529.3|525.3|529.33|525.33|528.81|524.81|32
1616440930000|2021-03-22 19:22:10|529.24|525.24|528.23|524.23|529.24|525.24|528.23|524.23|26
1616440940000|2021-03-22 19:22:20|528.22|524.22|528.22|524.22|528.27|524.27|528.19|524.19|21
1616440950000|2021-03-22 19:22:30|528.3|524.3|528.21|524.21|528.4|524.4|528.21|524.21|23
1616440960000|2021-03-22 19:22:40|528.19|524.19|527.97|523.97|528.26|524.26|527.95|523.95|25
1616440970000|2021-03-22 19:22:50|527.95|523.95|527.68|523.68|528.01|524.01|527.62|523.62|21
1616440980000|2021-03-22 19:23:00|527.71|523.71|527.47|523.47|527.73|523.73|527.24|523.24|26
1616440990000|2021-03-22 19:23:10|527.45|523.45|527.17|523.17|527.61|523.61|527.11|523.11|32
1616441000000|2021-03-22 19:23:20|527.18|523.18|526.88|522.88|527.36|523.36|526.85|522.85|37
1616441010000|2021-03-22 19:23:30|526.86|522.86|526.75|522.75|526.87|522.87|526.68|522.68|29
1616441020000|2021-03-22 19:23:40|526.77|522.77|526.73|522.73|526.91|522.91|526.56|522.56|33
1616441030000|2021-03-22 19:23:50|526.75|522.75|527.34|523.34|527.34|523.34|526.75|522.75|33
1616441040000|2021-03-22 19:24:00|527.32|523.32|526.35|522.35|527.32|523.32|526.35|522.35|27
1616441050000|2021-03-22 19:24:10|526.32|522.32|526.41|522.41|526.61|522.61|526.24|522.24|37
1616441060000|2021-03-22 19:24:20|526.42|522.42|527.04|523.04|527.24|523.24|526.42|522.42|38
1616441070000|2021-03-22 19:24:30|526.99|522.99|527|523|527.04|523.04|526.87|522.87|32
1616441080000|2021-03-22 19:24:40|527.03|523.03|527.35|523.35|527.39|523.39|526.85|522.85|31
1616441090000|2021-03-22 19:24:50|527.31|523.31|526.93|522.93|527.31|523.31|526.78|522.78|29
1616441100000|2021-03-22 19:25:00|526.87|522.87|526.99|522.99|527|523|526.87|522.87|31
1616441110000|2021-03-22 19:25:10|527.05|523.05|527.14|523.14|527.16|523.16|527.05|523.05|20
1616441120000|2021-03-22 19:25:20|527.16|523.16|527.12|523.12|527.17|523.17|527.11|523.11|17
1616441130000|2021-03-22 19:25:30|527.11|523.11|526.34|522.34|527.11|523.11|526.27|522.27|32
1616441140000|2021-03-22 19:25:40|526.43|522.43|526.74|522.74|526.74|522.74|526.34|522.34|24
1616441150000|2021-03-22 19:25:50|526.41|522.41|526.26|522.26|526.44|522.44|526.26|522.26|21
1616441160000|2021-03-22 19:26:00|526.28|522.28|526.41|522.41|526.46|522.46|526.25|522.25|23
1616441170000|2021-03-22 19:26:10|526.39|522.39|526.33|522.33|526.43|522.43|526.3|522.3|22
1616441180000|2021-03-22 19:26:20|526.35|522.35|526.21|522.21|526.37|522.37|526.19|522.19|27
1616441190000|2021-03-22 19:26:30|526.29|522.29|526.37|522.37|526.48|522.48|526.22|522.22|29
1616441200000|2021-03-22 19:26:40|526.36|522.36|526.16|522.16|526.38|522.38|526.16|522.16|28
1616441210000|2021-03-22 19:26:50|526.07|522.07|526.01|522.01|526.11|522.11|525.98|521.98|26
1616441220000|2021-03-22 19:27:00|526.04|522.04|525.98|521.98|526.12|522.12|525.88|521.88|27
1616441230000|2021-03-22 19:27:10|526|522|526.06|522.06|526.18|522.18|526|522|29
1616441240000|2021-03-22 19:27:20|526.07|522.07|525.86|521.86|526.07|522.07|525.76|521.76|25
1616441250000|2021-03-22 19:27:30|525.87|521.87|525.9|521.9|525.95|521.95|525.86|521.86|18
1616441260000|2021-03-22 19:27:40|525.93|521.93|526.02|522.02|526.16|522.16|525.93|521.93|28
1616441270000|2021-03-22 19:27:50|526.01|522.01|526.11|522.11|526.11|522.11|525.98|521.98|21
1616441280000|2021-03-22 19:28:00|526.13|522.13|526.3|522.3|526.36|522.36|526.11|522.11|21
1616441290000|2021-03-22 19:28:10|526.33|522.33|526.23|522.23|526.33|522.33|526.21|522.21|16
1616441300000|2021-03-22 19:28:20|526.24|522.24|526.42|522.42|526.47|522.47|526.22|522.22|17
1616441310000|2021-03-22 19:28:30|526.47|522.47|526.5|522.5|526.5|522.5|526.45|522.45|16
1616441320000|2021-03-22 19:28:40|526.49|522.49|526.43|522.43|526.51|522.51|526.42|522.42|15
1616441330000|2021-03-22 19:28:50|526.42|522.42|526.48|522.48|526.48|522.48|526.42|522.42|12
1616441340000|2021-03-22 19:29:00|526.49|522.49|526.51|522.51|526.52|522.52|526.44|522.44|12
1616441350000|2021-03-22 19:29:10|526.5|522.5|526.48|522.48|526.5|522.5|526.47|522.47|13
1616441360000|2021-03-22 19:29:20|526.46|522.46|526.16|522.16|526.47|522.47|526.14|522.14|18
1616441370000|2021-03-22 19:29:30|526.02|522.02|526.37|522.37|526.42|522.42|526.02|522.02|26
1616441380000|2021-03-22 19:29:40|526.38|522.38|526.32|522.32|526.38|522.38|526.25|522.25|15
1616441390000|2021-03-22 19:29:50|526.33|522.33|526.58|522.58|526.58|522.58|526.33|522.33|17
1616441400000|2021-03-22 19:30:00|526.59|522.59|526.52|522.52|526.59|522.59|526.44|522.44|21
1616441410000|2021-03-22 19:30:10|526.53|522.53|526.4|522.4|526.53|522.53|526.4|522.4|11
1616441420000|2021-03-22 19:30:20|526.46|522.46|526.44|522.44|526.49|522.49|526.43|522.43|12
1616441430000|2021-03-22 19:30:30|526.43|522.43|526.45|522.45|526.47|522.47|526.43|522.43|7
1616441440000|2021-03-22 19:30:40|526.47|522.47|526.4|522.4|526.49|522.49|526.32|522.32|14
1616441450000|2021-03-22 19:30:50|526.39|522.39|526.38|522.38|526.39|522.39|526.23|522.23|19
1616441460000|2021-03-22 19:31:00|526.33|522.33|526.29|522.29|526.4|522.4|526.23|522.23|20
1616441470000|2021-03-22 19:31:10|526.3|522.3|526.13|522.13|526.38|522.38|526.08|522.08|25
1616441480000|2021-03-22 19:31:20|526.16|522.16|525.98|521.98|526.16|522.16|525.91|521.91|18
1616441490000|2021-03-22 19:31:30|525.88|521.88|526.14|522.14|526.19|522.19|525.88|521.88|27
1616441500000|2021-03-22 19:31:40|526.16|522.16|526.25|522.25|526.38|522.38|525.97|521.97|22
1616441510000|2021-03-22 19:31:50|526.24|522.24|526.21|522.21|526.3|522.3|526.07|522.07|15
1616441520000|2021-03-22 19:32:00|526.22|522.22|526.45|522.45|526.47|522.47|526.19|522.19|23
1616441530000|2021-03-22 19:32:10|526.48|522.48|526.63|522.63|526.63|522.63|526.48|522.48|23
1616441540000|2021-03-22 19:32:20|526.62|522.62|527.12|523.12|527.12|523.12|526.62|522.62|21
1616441550000|2021-03-22 19:32:30|527.03|523.03|527.12|523.12|527.19|523.19|527.03|523.03|16
1616441560000|2021-03-22 19:32:40|527.14|523.14|527.35|523.35|527.37|523.37|527.12|523.12|23
1616441570000|2021-03-22 19:32:50|527.25|523.25|527.34|523.34|527.34|523.34|527.25|523.25|8
1616441580000|2021-03-22 19:33:00|527.35|523.35|527.31|523.31|527.48|523.48|527.29|523.29|12
1616441590000|2021-03-22 19:33:10|527.33|523.33|527.03|523.03|527.33|523.33|526.84|522.84|24
1616441600000|2021-03-22 19:33:20|527.01|523.01|527.26|523.26|527.27|523.27|526.96|522.96|31
1616441610000|2021-03-22 19:33:30|527.25|523.25|527.06|523.06|527.32|523.32|527.03|523.03|22
1616441620000|2021-03-22 19:33:40|527.08|523.08|527.4|523.4|527.4|523.4|527.07|523.07|23
1616441630000|2021-03-22 19:33:50|527.45|523.45|527.6|523.6|527.6|523.6|527.36|523.36|19
1616441640000|2021-03-22 19:34:00|527.61|523.61|527.7|523.7|527.78|523.78|527.54|523.54|23
1616441650000|2021-03-22 19:34:10|527.71|523.71|527.39|523.39|527.72|523.72|527.29|523.29|21
1616441660000|2021-03-22 19:34:20|527.41|523.41|527.53|523.53|527.53|523.53|527.38|523.38|20
1616441670000|2021-03-22 19:34:30|527.55|523.55|527.61|523.61|527.75|523.75|527.53|523.53|28
1616441680000|2021-03-22 19:34:40|527.65|523.65|527.65|523.65|527.79|523.79|527.61|523.61|22
1616441690000|2021-03-22 19:34:50|527.63|523.63|527.71|523.71|527.71|523.71|527.61|523.61|14
1616441700000|2021-03-22 19:35:00|527.69|523.69|527.78|523.78|527.78|523.78|527.67|523.67|18
1616441710000|2021-03-22 19:35:10|527.77|523.77|527.8|523.8|527.82|523.82|527.77|523.77|7
1616441720000|2021-03-22 19:35:20|527.81|523.81|527.98|523.98|527.98|523.98|527.77|523.77|18
1616441730000|2021-03-22 19:35:30|527.96|523.96|528.28|524.28|528.28|524.28|527.95|523.95|15
1616441740000|2021-03-22 19:35:40|528.27|524.27|528.78|524.78|528.78|524.78|528.27|524.27|21
1616441750000|2021-03-22 19:35:50|528.79|524.79|528.83|524.83|528.83|524.83|528.51|524.51|15
1616441760000|2021-03-22 19:36:00|528.79|524.79|528.9|524.9|528.96|524.96|528.79|524.79|20
1616441770000|2021-03-22 19:36:10|528.91|524.91|529|525|529.01|525.01|528.91|524.91|17
1616441780000|2021-03-22 19:36:20|529.01|525.01|529|525|529.01|525.01|528.99|524.99|21
1616441790000|2021-03-22 19:36:30|528.99|524.99|529|525|529.01|525.01|528.96|524.96|17
1616441800000|2021-03-22 19:36:40|528.99|524.99|529.05|525.05|529.06|525.06|528.99|524.99|20
1616441810000|2021-03-22 19:36:50|529.02|525.02|528.67|524.67|529.05|525.05|528.67|524.67|27
1616441820000|2021-03-22 19:37:00|528.55|524.55|528.8|524.8|528.8|524.8|528.55|524.55|27
1616441830000|2021-03-22 19:37:10|528.78|524.78|528.8|524.8|528.84|524.84|528.71|524.71|17
1616441840000|2021-03-22 19:37:20|528.81|524.81|528.79|524.79|528.85|524.85|528.71|524.71|26
1616441850000|2021-03-22 19:37:30|528.82|524.82|528.97|524.97|528.97|524.97|528.72|524.72|24
1616441860000|2021-03-22 19:37:40|528.99|524.99|528.95|524.95|528.99|524.99|528.79|524.79|16
1616441870000|2021-03-22 19:37:50|528.93|524.93|528.74|524.74|529.01|525.01|528.74|524.74|19
1616441880000|2021-03-22 19:38:00|528.68|524.68|528.92|524.92|528.93|524.93|528.68|524.68|26
1616441890000|2021-03-22 19:38:10|528.93|524.93|529.27|525.27|529.27|525.27|528.93|524.93|23
1616441900000|2021-03-22 19:38:20|529.26|525.26|529.13|525.13|529.26|525.26|529.1|525.1|20
1616441910000|2021-03-22 19:38:30|529.14|525.14|529.17|525.17|529.17|525.17|529.01|525.01|22
1616441920000|2021-03-22 19:38:40|529.07|525.07|529.29|525.29|529.29|525.29|529.07|525.07|17
1616441940000|2021-03-22 19:39:00|529.3|525.3|530.12|526.12|530.14|526.14|529.3|525.3|30
1616441950000|2021-03-22 19:39:10|530.11|526.11|530.17|526.17|530.18|526.18|530.06|526.06|13
1616441960000|2021-03-22 19:39:20|530.14|526.14|530.16|526.16|530.29|526.29|530.1|526.1|18
1616441970000|2021-03-22 19:39:30|530.17|526.17|530.36|526.36|530.36|526.36|530.12|526.12|28
1616441980000|2021-03-22 19:39:40|530.39|526.39|530.52|526.52|530.52|526.52|530.31|526.31|21
1616441990000|2021-03-22 19:39:50|530.6|526.6|530.85|526.85|530.85|526.85|530.6|526.6|27
1616442000000|2021-03-22 19:40:00|530.84|526.84|531.01|527.01|531.03|527.03|530.73|526.73|25
1616442010000|2021-03-22 19:40:10|531.04|527.04|531.14|527.14|531.14|527.14|531.01|527.01|23
1616442020000|2021-03-22 19:40:20|531.13|527.13|531.42|527.42|531.42|527.42|531.13|527.13|24
1616442030000|2021-03-22 19:40:30|531.41|527.41|531.4|527.4|531.47|527.47|531.35|527.35|24
1616442040000|2021-03-22 19:40:40|531.39|527.39|531.13|527.13|531.41|527.41|531.13|527.13|24
1616442050000|2021-03-22 19:40:50|531.12|527.12|530.72|526.72|531.12|527.12|530.69|526.69|23
1616442060000|2021-03-22 19:41:00|530.73|526.73|530.64|526.64|530.83|526.83|530.64|526.64|33
1616442070000|2021-03-22 19:41:10|530.65|526.65|530.9|526.9|530.9|526.9|530.65|526.65|23
1616442080000|2021-03-22 19:41:20|530.91|526.91|531|527|531.02|527.02|530.91|526.91|20
1616442090000|2021-03-22 19:41:30|530.99|526.99|531.01|527.01|531.01|527.01|530.78|526.78|23
1616442100000|2021-03-22 19:41:40|530.82|526.82|530.72|526.72|530.82|526.82|530.65|526.65|20
1616442110000|2021-03-22 19:41:50|530.7|526.7|530.62|526.62|530.7|526.7|530.6|526.6|16
1616442120000|2021-03-22 19:42:00|530.61|526.61|530.63|526.63|530.65|526.65|530.57|526.57|14
1616442130000|2021-03-22 19:42:10|530.62|526.62|531.01|527.01|531.01|527.01|530.62|526.62|22
1616442140000|2021-03-22 19:42:20|530.99|526.99|531.05|527.05|531.2|527.2|530.88|526.88|26
1616442150000|2021-03-22 19:42:30|531.06|527.06|531.19|527.19|531.23|527.23|531|527|26
1616442160000|2021-03-22 19:42:40|531.2|527.2|531.1|527.1|531.39|527.39|531.08|527.08|25
1616442170000|2021-03-22 19:42:50|531.07|527.07|530.8|526.8|531.07|527.07|530.79|526.79|19
1616442180000|2021-03-22 19:43:00|530.79|526.79|530.69|526.69|530.79|526.79|530.68|526.68|19
1616442190000|2021-03-22 19:43:10|530.68|526.68|530.7|526.7|530.78|526.78|530.64|526.64|17
1616442200000|2021-03-22 19:43:20|530.69|526.69|530.42|526.42|530.74|526.74|530.41|526.41|28
1616442210000|2021-03-22 19:43:30|530.38|526.38|530.18|526.18|530.38|526.38|530.17|526.17|25
1616442220000|2021-03-22 19:43:40|530.19|526.19|530.23|526.23|530.26|526.26|530.19|526.19|24
1616442230000|2021-03-22 19:43:50|530.22|526.22|530.26|526.26|530.28|526.28|530.22|526.22|23
1616442240000|2021-03-22 19:44:00|530.25|526.25|529.99|525.99|530.3|526.3|529.93|525.93|22
1616442250000|2021-03-22 19:44:10|530.01|526.01|530.12|526.12|530.12|526.12|529.98|525.98|20
1616442260000|2021-03-22 19:44:20|530.14|526.14|530.05|526.05|530.14|526.14|530|526|15
1616442270000|2021-03-22 19:44:30|530.07|526.07|530.29|526.29|530.29|526.29|530.05|526.05|23
1616442280000|2021-03-22 19:44:40|530.28|526.28|530.4|526.4|530.41|526.41|530.28|526.28|22
1616442290000|2021-03-22 19:44:50|530.41|526.41|530.62|526.62|530.64|526.64|530.41|526.41|20
1616442300000|2021-03-22 19:45:00|530.61|526.61|530.59|526.59|530.65|526.65|530.52|526.52|20
1616442310000|2021-03-22 19:45:10|530.6|526.6|530.58|526.58|530.6|526.6|530.57|526.57|5
1616442320000|2021-03-22 19:45:20|530.59|526.59|531.12|527.12|531.16|527.16|530.58|526.58|22
1616442330000|2021-03-22 19:45:30|531.11|527.11|531.12|527.12|531.27|527.27|531.03|527.03|25
1616442340000|2021-03-22 19:45:40|531.09|527.09|531.18|527.18|531.2|527.2|531.09|527.09|23
1616442350000|2021-03-22 19:45:50|531.16|527.16|531.19|527.19|531.21|527.21|531.15|527.15|18
1616442360000|2021-03-22 19:46:00|531.2|527.2|531.19|527.19|531.21|527.21|531.17|527.17|14
1616442370000|2021-03-22 19:46:10|531.18|527.18|531.25|527.25|531.37|527.37|531.18|527.18|19
1616442380000|2021-03-22 19:46:20|531.21|527.21|530.96|526.96|531.23|527.23|530.95|526.95|25
1616442390000|2021-03-22 19:46:30|530.95|526.95|530.81|526.81|530.98|526.98|530.81|526.81|23
1616442400000|2021-03-22 19:46:40|530.8|526.8|530.62|526.62|530.83|526.83|530.59|526.59|24
1616442410000|2021-03-22 19:46:50|530.6|526.6|530.75|526.75|530.76|526.76|530.6|526.6|17
1616442420000|2021-03-22 19:47:00|530.69|526.69|530.69|526.69|530.79|526.79|530.68|526.68|30
1616442430000|2021-03-22 19:47:10|530.58|526.58|530.23|526.23|530.59|526.59|530.23|526.23|28
1616442440000|2021-03-22 19:47:20|530.24|526.24|530.36|526.36|530.36|526.36|530.22|526.22|31
1616442450000|2021-03-22 19:47:30|530.3|526.3|530.37|526.37|530.39|526.39|530.27|526.27|24
1616442460000|2021-03-22 19:47:40|530.36|526.36|530.3|526.3|530.38|526.38|530.27|526.27|19
1616442470000|2021-03-22 19:47:50|530.35|526.35|530.28|526.28|530.35|526.35|530.27|526.27|10
1616442480000|2021-03-22 19:48:00|530.29|526.29|530.55|526.55|530.55|526.55|530.29|526.29|17
1616442490000|2021-03-22 19:48:10|530.56|526.56|530.63|526.63|530.65|526.65|530.56|526.56|12
1616442500000|2021-03-22 19:48:20|530.67|526.67|530.84|526.84|530.84|526.84|530.67|526.67|12
1616442510000|2021-03-22 19:48:30|530.83|526.83|530.99|526.99|530.99|526.99|530.83|526.83|12
1616442520000|2021-03-22 19:48:40|531|527|531.13|527.13|531.14|527.14|530.99|526.99|12
1616442530000|2021-03-22 19:48:50|531.08|527.08|531.09|527.09|531.11|527.11|531.02|527.02|20
1616442540000|2021-03-22 19:49:00|531.07|527.07|531.05|527.05|531.08|527.08|530.9|526.9|27
1616442550000|2021-03-22 19:49:10|531.06|527.06|531.05|527.05|531.06|527.06|531.01|527.01|14
1616442560000|2021-03-22 19:49:20|531.06|527.06|531|527|531.09|527.09|530.96|526.96|16
1616442570000|2021-03-22 19:49:30|530.99|526.99|531.11|527.11|531.11|527.11|530.98|526.98|15
1616442580000|2021-03-22 19:49:40|531.12|527.12|531.25|527.25|531.25|527.25|531.12|527.12|17
1616442590000|2021-03-22 19:49:50|531.26|527.26|531.02|527.02|531.27|527.27|531.02|527.02|15
1616442600000|2021-03-22 19:50:00|531.04|527.04|531.08|527.08|531.11|527.11|531.01|527.01|17
1616442610000|2021-03-22 19:50:10|531.09|527.09|531.3|527.3|531.3|527.3|531.05|527.05|19
1616442620000|2021-03-22 19:50:20|531.29|527.29|531.25|527.25|531.29|527.29|531.24|527.24|14
1616442630000|2021-03-22 19:50:30|531.27|527.27|531.27|527.27|531.27|527.27|531.22|527.22|14
1616442640000|2021-03-22 19:50:40|531.22|527.22|531.27|527.27|531.27|527.27|531.22|527.22|12
1616442650000|2021-03-22 19:50:50|531.26|527.26|531.28|527.28|531.29|527.29|531.25|527.25|10
1616442660000|2021-03-22 19:51:00|531.29|527.29|531.19|527.19|531.29|527.29|531.12|527.12|18
1616442680000|2021-03-22 19:51:20|531.18|527.18|531.16|527.16|531.19|527.19|531.16|527.16|5
1616442690000|2021-03-22 19:51:30|531.17|527.17|531.2|527.2|531.2|527.2|531.17|527.17|8
1616442700000|2021-03-22 19:51:40|531.19|527.19|531.21|527.21|531.21|527.21|531.18|527.18|10
1616442710000|2021-03-22 19:51:50|531.2|527.2|531.16|527.16|531.21|527.21|531.1|527.1|14
1616442720000|2021-03-22 19:52:00|531.14|527.14|530.8|526.8|531.14|527.14|530.75|526.75|22
1616442730000|2021-03-22 19:52:10|530.73|526.73|530.68|526.68|530.73|526.73|530.67|526.67|19
1616442740000|2021-03-22 19:52:20|530.66|526.66|530.16|526.16|530.7|526.7|530.16|526.16|27
1616442750000|2021-03-22 19:52:30|530.15|526.15|530.19|526.19|530.21|526.21|530.13|526.13|15
1616442760000|2021-03-22 19:52:40|530.16|526.16|529.98|525.98|530.17|526.17|529.98|525.98|13
1616442770000|2021-03-22 19:52:50|529.97|525.97|529.68|525.68|529.97|525.97|529.55|525.55|21
1616442780000|2021-03-22 19:53:00|529.7|525.7|529.15|525.15|529.71|525.71|529.14|525.14|32
1616442790000|2021-03-22 19:53:10|529.07|525.07|528.98|524.98|529.15|525.15|528.94|524.94|33
1616442800000|2021-03-22 19:53:20|528.97|524.97|528.64|524.64|528.99|524.99|528.63|524.63|24
1616442810000|2021-03-22 19:53:30|528.62|524.62|528.6|524.6|528.67|524.67|528.58|524.58|25
1616442820000|2021-03-22 19:53:40|528.61|524.61|528.61|524.61|528.66|524.66|528.58|524.58|14
1616442830000|2021-03-22 19:53:50|528.67|524.67|528.82|524.82|528.92|524.92|528.67|524.67|21
1616442840000|2021-03-22 19:54:00|528.83|524.83|528.88|524.88|528.89|524.89|528.82|524.82|9
1616442850000|2021-03-22 19:54:10|528.81|524.81|528.88|524.88|528.88|524.88|528.78|524.78|11
1616442860000|2021-03-22 19:54:20|528.84|524.84|528.87|524.87|528.87|524.87|528.82|524.82|4
1616442870000|2021-03-22 19:54:30|528.75|524.75|528.8|524.8|528.87|524.87|528.66|524.66|20
1616442880000|2021-03-22 19:54:40|528.81|524.81|529|525|529|525|528.76|524.76|17
1616442890000|2021-03-22 19:54:50|529.01|525.01|528.75|524.75|529.01|525.01|528.7|524.7|14
1616442900000|2021-03-22 19:55:00|528.74|524.74|528.9|524.9|528.92|524.92|528.74|524.74|8
1616442910000|2021-03-22 19:55:10|528.88|524.88|528.96|524.96|528.96|524.96|528.88|524.88|16
1616442920000|2021-03-22 19:55:20|528.93|524.93|528.95|524.95|528.99|524.99|528.93|524.93|17
1616442930000|2021-03-22 19:55:30|528.94|524.94|528.88|524.88|528.94|524.94|528.78|524.78|13
1616442940000|2021-03-22 19:55:40|528.86|524.86|528.59|524.59|528.86|524.86|528.59|524.59|6
1616442950000|2021-03-22 19:55:50|528.62|524.62|528.24|524.24|528.63|524.63|528.24|524.24|27
1616442960000|2021-03-22 19:56:00|528.23|524.23|528.15|524.15|528.39|524.39|527.97|523.97|25
1616442970000|2021-03-22 19:56:10|528.19|524.19|527.71|523.71|528.29|524.29|527.56|523.56|26
1616442980000|2021-03-22 19:56:20|527.64|523.64|527.62|523.62|527.74|523.74|527.62|523.62|21
1616442990000|2021-03-22 19:56:30|527.61|523.61|527.85|523.85|527.87|523.87|527.55|523.55|14
1616443000000|2021-03-22 19:56:40|527.86|523.86|527.38|523.38|527.87|523.87|527.35|523.35|28
1616443010000|2021-03-22 19:56:50|527.42|523.42|527.24|523.24|527.47|523.47|527.01|523.01|24
1616443020000|2021-03-22 19:57:00|527.26|523.26|527.39|523.39|527.39|523.39|527.25|523.25|24
1616443030000|2021-03-22 19:57:10|527.41|523.41|527.49|523.49|527.53|523.53|527.41|523.41|22
1616443040000|2021-03-22 19:57:20|527.51|523.51|527.73|523.73|527.73|523.73|527.49|523.49|21
1616443050000|2021-03-22 19:57:30|527.72|523.72|527.67|523.67|527.72|523.72|527.37|523.37|23
1616443060000|2021-03-22 19:57:40|527.68|523.68|527.84|523.84|527.84|523.84|527.66|523.66|23
1616443070000|2021-03-22 19:57:50|527.86|523.86|527.89|523.89|527.97|523.97|527.82|523.82|16
1616443080000|2021-03-22 19:58:00|528.13|524.13|528.59|524.59|528.6|524.6|528.13|524.13|27
1616443090000|2021-03-22 19:58:10|528.61|524.61|528.41|524.41|528.62|524.62|528.4|524.4|19
1616443100000|2021-03-22 19:58:20|528.39|524.39|528.5|524.5|528.5|524.5|528.33|524.33|25
1616443110000|2021-03-22 19:58:30|528.49|524.49|528.44|524.44|528.52|524.52|528.34|524.34|20
1616443120000|2021-03-22 19:58:40|528.45|524.45|528.14|524.14|528.48|524.48|528.14|524.14|24
1616443130000|2021-03-22 19:58:50|528.13|524.13|528|524|528.17|524.17|527.99|523.99|20
1616443140000|2021-03-22 19:59:00|527.99|523.99|527.68|523.68|528.03|524.03|527.66|523.66|20
1616443150000|2021-03-22 19:59:10|527.67|523.67|527.71|523.71|527.87|523.87|527.66|523.66|27
1616443160000|2021-03-22 19:59:20|527.68|523.68|527.12|523.12|527.68|523.68|527.11|523.11|27
1616443170000|2021-03-22 19:59:30|527.14|523.14|526.83|522.83|527.28|523.28|526.78|522.78|31
1616443180000|2021-03-22 19:59:40|526.87|522.87|526.19|522.19|526.88|522.88|526.18|522.18|34
1616443190000|2021-03-22 19:59:50|526.52|522.52|526.45|522.45|526.52|522.52|526.2|522.2|33
1616443200000|2021-03-22 20:00:00|526.53|522.53|526.33|522.33|526.53|522.53|526.24|522.24|24
1616443210000|2021-03-22 20:00:10|526.32|522.32|526.22|522.22|526.39|522.39|526.04|522.04|30
1616443220000|2021-03-22 20:00:20|526.23|522.23|526.14|522.14|526.25|522.25|526.01|522.01|31
1616443230000|2021-03-22 20:00:30|526.19|522.19|526.37|522.37|526.37|522.37|526.08|522.08|33
1616443240000|2021-03-22 20:00:40|526.45|522.45|526.17|522.17|526.51|522.51|526.12|522.12|36
1616443250000|2021-03-22 20:00:50|526.2|522.2|526.25|522.25|526.25|522.25|525.91|521.91|35
1616443260000|2021-03-22 20:01:00|526.26|522.26|526.34|522.34|526.42|522.42|526.21|522.21|25
1616443270000|2021-03-22 20:01:10|526.36|522.36|526.42|522.42|526.42|522.42|526.29|522.29|26
1616443280000|2021-03-22 20:01:20|526.43|522.43|526.57|522.57|526.57|522.57|526.26|522.26|31
1616443290000|2021-03-22 20:01:30|526.56|522.56|526.69|522.69|526.69|522.69|526.35|522.35|29
1616443300000|2021-03-22 20:01:40|526.66|522.66|526.76|522.76|526.95|522.95|526.44|522.44|32
1616443310000|2021-03-22 20:01:50|526.75|522.75|527.38|523.38|527.44|523.44|526.75|522.75|27
1616443320000|2021-03-22 20:02:00|527.37|523.37|526.88|522.88|527.37|523.37|526.88|522.88|32
1616443330000|2021-03-22 20:02:10|526.86|522.86|526.32|522.32|526.86|522.86|526.25|522.25|33
1616443340000|2021-03-22 20:02:20|526.34|522.34|526.53|522.53|526.53|522.53|526.3|522.3|32
1616443350000|2021-03-22 20:02:30|526.58|522.58|526.77|522.77|526.95|522.95|526.52|522.52|25
1616443360000|2021-03-22 20:02:40|526.79|522.79|527.08|523.08|527.08|523.08|526.78|522.78|19
1616443370000|2021-03-22 20:02:50|527.09|523.09|527.57|523.57|527.57|523.57|527.09|523.09|25
1616443380000|2021-03-22 20:03:00|527.56|523.56|528.22|524.22|528.22|524.22|527.56|523.56|29
1616443390000|2021-03-22 20:03:10|528.21|524.21|527.93|523.93|528.48|524.48|527.92|523.92|28
1616443400000|2021-03-22 20:03:20|527.96|523.96|527.9|523.9|528.11|524.11|527.88|523.88|28
1616443410000|2021-03-22 20:03:30|527.88|523.88|528.17|524.17|528.17|524.17|527.68|523.68|28
1616443420000|2021-03-22 20:03:40|528.15|524.15|528.42|524.42|528.42|524.42|528.15|524.15|17
1616443430000|2021-03-22 20:03:50|528.43|524.43|528.5|524.5|528.59|524.59|528.41|524.41|27
1616443440000|2021-03-22 20:04:00|528.49|524.49|528.8|524.8|528.82|524.82|528.49|524.49|33
1616443450000|2021-03-22 20:04:10|528.77|524.77|528.79|524.79|528.82|524.82|528.64|524.64|32
1616443460000|2021-03-22 20:04:20|528.78|524.78|528.94|524.94|529.02|525.02|528.77|524.77|23
1616443470000|2021-03-22 20:04:30|528.93|524.93|529.06|525.06|529.09|525.09|528.91|524.91|23
1616443480000|2021-03-22 20:04:40|529.05|525.05|529.07|525.07|529.09|525.09|529.03|525.03|23
1616443490000|2021-03-22 20:04:50|529.1|525.1|529.21|525.21|529.24|525.24|529.07|525.07|22
1616443500000|2021-03-22 20:05:00|529.2|525.2|529.26|525.26|529.26|525.26|529.11|525.11|24
1616443510000|2021-03-22 20:05:10|529.28|525.28|529.21|525.21|529.31|525.31|529.15|525.15|21
1616443520000|2021-03-22 20:05:20|529.19|525.19|528.81|524.81|529.22|525.22|528.81|524.81|25
1616443530000|2021-03-22 20:05:30|528.79|524.79|528.56|524.56|528.79|524.79|528.45|524.45|14
1616443540000|2021-03-22 20:05:40|528.48|524.48|528.33|524.33|528.55|524.55|528.09|524.09|32
1616443550000|2021-03-22 20:05:50|528.3|524.3|528.46|524.46|528.55|524.55|528.28|524.28|30
1616443560000|2021-03-22 20:06:00|528.44|524.44|528.09|524.09|528.52|524.52|528.09|524.09|21
1616443570000|2021-03-22 20:06:10|528.1|524.1|528.28|524.28|528.37|524.37|528.1|524.1|30
1616443580000|2021-03-22 20:06:20|528.26|524.26|528.28|524.28|528.34|524.34|528.26|524.26|27
1616443590000|2021-03-22 20:06:30|528.27|524.27|528.21|524.21|528.28|524.28|528.15|524.15|23
1616443600000|2021-03-22 20:06:40|528.24|524.24|528.52|524.52|528.52|524.52|528.23|524.23|27
1616443610000|2021-03-22 20:06:50|528.53|524.53|528.52|524.52|528.57|524.57|528.47|524.47|22
1616443620000|2021-03-22 20:07:00|528.56|524.56|528.2|524.2|528.75|524.75|528.2|524.2|25
1616443630000|2021-03-22 20:07:10|528.19|524.19|528.51|524.51|528.53|524.53|528.13|524.13|32
1616443640000|2021-03-22 20:07:20|528.54|524.54|528.36|524.36|528.59|524.59|528.36|524.36|21
1616443650000|2021-03-22 20:07:30|528.35|524.35|528.3|524.3|528.36|524.36|528.24|524.24|18
1616443660000|2021-03-22 20:07:40|528.27|524.27|528.17|524.17|528.3|524.3|528.17|524.17|13
1616443670000|2021-03-22 20:07:50|528.18|524.18|528.32|524.32|528.41|524.41|528.04|524.04|20
1616443680000|2021-03-22 20:08:00|528.38|524.38|528.12|524.12|528.38|524.38|528.12|524.12|23
1616443690000|2021-03-22 20:08:10|528.11|524.11|528.05|524.05|528.11|524.11|527.97|523.97|24
1616443700000|2021-03-22 20:08:20|528.06|524.06|528.03|524.03|528.06|524.06|528|524|21
1616443710000|2021-03-22 20:08:30|528.05|524.05|528.13|524.13|528.31|524.31|528.04|524.04|25
1616443720000|2021-03-22 20:08:40|528.12|524.12|528.04|524.04|528.12|524.12|527.97|523.97|27
1616443730000|2021-03-22 20:08:50|528.05|524.05|527.82|523.82|528.11|524.11|527.76|523.76|26
1616443740000|2021-03-22 20:09:00|527.71|523.71|527.28|523.28|527.74|523.74|527.28|523.28|30
1616443750000|2021-03-22 20:09:10|527.2|523.2|527.34|523.34|527.34|523.34|527.05|523.05|30
1616443760000|2021-03-22 20:09:20|527.35|523.35|527.2|523.2|527.4|523.4|527.2|523.2|27
1616443770000|2021-03-22 20:09:30|527.19|523.19|526.85|522.85|527.19|523.19|526.79|522.79|28
1616443780000|2021-03-22 20:09:40|526.87|522.87|527.01|523.01|527.03|523.03|526.85|522.85|27
1616443790000|2021-03-22 20:09:50|527|523|527.31|523.31|527.36|523.36|526.98|522.98|27
1616443800000|2021-03-22 20:10:00|527.33|523.33|527.16|523.16|527.33|523.33|527.14|523.14|21
1616443810000|2021-03-22 20:10:10|527.12|523.12|526.83|522.83|527.13|523.13|526.79|522.79|26
1616443820000|2021-03-22 20:10:20|526.81|522.81|526.67|522.67|526.81|522.81|526.66|522.66|14
1616443830000|2021-03-22 20:10:30|526.65|522.65|526.81|522.81|526.81|522.81|526.65|522.65|20
1616443840000|2021-03-22 20:10:40|526.8|522.8|526.72|522.72|526.86|522.86|526.7|522.7|26
1616443850000|2021-03-22 20:10:50|526.7|522.7|526.71|522.71|526.71|522.71|526.63|522.63|16
1616443860000|2021-03-22 20:11:00|526.7|522.7|527.06|523.06|527.06|523.06|526.7|522.7|28
1616443870000|2021-03-22 20:11:10|527.04|523.04|526.75|522.75|527.04|523.04|526.74|522.74|32
1616443880000|2021-03-22 20:11:20|526.77|522.77|526.63|522.63|526.77|522.77|526.61|522.61|14
1616443890000|2021-03-22 20:11:30|526.65|522.65|526.72|522.72|526.77|522.77|526.6|522.6|27
1616443900000|2021-03-22 20:11:40|526.74|522.74|526.71|522.71|526.74|522.74|526.54|522.54|29
1616443910000|2021-03-22 20:11:50|526.74|522.74|526.65|522.65|526.74|522.74|526.62|522.62|24
1616443920000|2021-03-22 20:12:00|526.67|522.67|526.6|522.6|526.67|522.67|526.59|522.59|24
1616443930000|2021-03-22 20:12:10|526.62|522.62|527.11|523.11|527.12|523.12|526.61|522.61|28
1616443940000|2021-03-22 20:12:20|527.09|523.09|527.02|523.02|527.09|523.09|526.93|522.93|26
1616443950000|2021-03-22 20:12:30|527.01|523.01|527.18|523.18|527.18|523.18|526.99|522.99|27
1616443960000|2021-03-22 20:12:40|527.19|523.19|527.52|523.52|527.52|523.52|527.18|523.18|21
1616443970000|2021-03-22 20:12:50|527.51|523.51|527.56|523.56|527.58|523.58|527.51|523.51|12
1616443980000|2021-03-22 20:13:00|527.27|523.27|527.52|523.52|527.52|523.52|527.25|523.25|24
1616443990000|2021-03-22 20:13:10|527.53|523.53|527.75|523.75|527.77|523.77|527.53|523.53|23
1616444000000|2021-03-22 20:13:20|527.93|523.93|527.89|523.89|527.93|523.93|527.86|523.86|21
1616444010000|2021-03-22 20:13:30|527.88|523.88|528.05|524.05|528.05|524.05|527.73|523.73|22
1616444020000|2021-03-22 20:13:40|528.04|524.04|528.14|524.14|528.14|524.14|528.04|524.04|16
1616444030000|2021-03-22 20:13:50|528.12|524.12|528.29|524.29|528.32|524.32|528.11|524.11|17
1616444040000|2021-03-22 20:14:00|528.31|524.31|528.27|524.27|528.31|524.31|527.93|523.93|8
1616444050000|2021-03-22 20:14:10|528.28|524.28|528.39|524.39|528.39|524.39|528.23|524.23|27
1616444060000|2021-03-22 20:14:20|528.37|524.37|528.17|524.17|528.41|524.41|528.14|524.14|32
1616444070000|2021-03-22 20:14:30|528.14|524.14|528.42|524.42|528.48|524.48|528.14|524.14|30
1616444080000|2021-03-22 20:14:40|528.41|524.41|528.44|524.44|528.54|524.54|528.37|524.37|27
1616444090000|2021-03-22 20:14:50|528.45|524.45|528.54|524.54|528.63|524.63|528.45|524.45|27
1616444100000|2021-03-22 20:15:00|528.57|524.57|528.35|524.35|528.62|524.62|528.35|524.35|26
1616444110000|2021-03-22 20:15:10|528.42|524.42|528.6|524.6|528.63|524.63|528.4|524.4|27
1616444120000|2021-03-22 20:15:20|528.61|524.61|528.62|524.62|528.64|524.64|528.59|524.59|19
1616444130000|2021-03-22 20:15:30|528.61|524.61|528.57|524.57|528.63|524.63|528.55|524.55|19
1616444140000|2021-03-22 20:15:40|528.58|524.58|528.84|524.84|528.89|524.89|528.57|524.57|25
1616444150000|2021-03-22 20:15:50|528.87|524.87|528.86|524.86|528.88|524.88|528.78|524.78|15
1616444160000|2021-03-22 20:16:00|528.85|524.85|528.89|524.89|528.89|524.89|528.69|524.69|14
1616444170000|2021-03-22 20:16:10|528.91|524.91|528.78|524.78|528.91|524.91|528.76|524.76|20
1616444180000|2021-03-22 20:16:20|528.77|524.77|528.77|524.77|528.8|524.8|528.76|524.76|11
1616444190000|2021-03-22 20:16:30|528.8|524.8|528.91|524.91|528.92|524.92|528.77|524.77|22
1616444200000|2021-03-22 20:16:40|528.92|524.92|528.92|524.92|528.92|524.92|528.91|524.91|3
1616444210000|2021-03-22 20:16:50|528.93|524.93|528.99|524.99|528.99|524.99|528.93|524.93|13
1616444220000|2021-03-22 20:17:00|528.95|524.95|528.98|524.98|528.99|524.99|528.93|524.93|17
1616444230000|2021-03-22 20:17:10|529|525|529.15|525.15|529.15|525.15|528.96|524.96|13
1616444240000|2021-03-22 20:17:20|529.16|525.16|528.97|524.97|529.2|525.2|528.97|524.97|22
1616444250000|2021-03-22 20:17:30|528.96|524.96|529.04|525.04|529.07|525.07|528.96|524.96|14
1616444260000|2021-03-22 20:17:40|529.05|525.05|529.12|525.12|529.12|525.12|529|525|18
1616444270000|2021-03-22 20:17:50|529.14|525.14|529.1|525.1|529.19|525.19|529.06|525.06|6
1616444280000|2021-03-22 20:18:00|529.12|525.12|528.97|524.97|529.13|525.13|528.97|524.97|16
1616444290000|2021-03-22 20:18:10|528.98|524.98|529.02|525.02|529.07|525.07|528.98|524.98|16
1616444300000|2021-03-22 20:18:20|528.97|524.97|528.73|524.73|528.97|524.97|528.73|524.73|22
1616444310000|2021-03-22 20:18:30|528.72|524.72|528.62|524.62|528.74|524.74|528.58|524.58|19
1616444320000|2021-03-22 20:18:40|528.61|524.61|528.64|524.64|528.73|524.73|528.59|524.59|22
1616444330000|2021-03-22 20:18:50|528.68|524.68|528.7|524.7|528.71|524.71|528.68|524.68|18
1616444340000|2021-03-22 20:19:00|528.69|524.69|528.61|524.61|528.69|524.69|528.51|524.51|25
1616444350000|2021-03-22 20:19:10|528.62|524.62|528.7|524.7|528.74|524.74|528.45|524.45|31
1616444360000|2021-03-22 20:19:20|528.67|524.67|528.67|524.67|528.7|524.7|528.56|524.56|17
1616444370000|2021-03-22 20:19:30|528.59|524.59|528.63|524.63|528.69|524.69|528.57|524.57|23
1616444380000|2021-03-22 20:19:40|528.64|524.64|528.63|524.63|528.67|524.67|528.63|524.63|17
1616444390000|2021-03-22 20:19:50|528.65|524.65|528.41|524.41|528.65|524.65|528.4|524.4|21
1616444400000|2021-03-22 20:20:00|528.42|524.42|528.54|524.54|528.6|524.6|528.42|524.42|17
1616444410000|2021-03-22 20:20:10|528.56|524.56|528.68|524.68|528.69|524.69|528.48|524.48|20
1616444420000|2021-03-22 20:20:20|528.67|524.67|528.64|524.64|528.68|524.68|528.63|524.63|18
1616444430000|2021-03-22 20:20:30|528.63|524.63|528.67|524.67|528.69|524.69|528.62|524.62|13
1616444440000|2021-03-22 20:20:40|528.65|524.65|528.67|524.67|528.69|524.69|528.62|524.62|16
1616444450000|2021-03-22 20:20:50|528.66|524.66|528.65|524.65|528.68|524.68|528.62|524.62|14
1616444460000|2021-03-22 20:21:00|528.66|524.66|528.42|524.42|528.66|524.66|528.28|524.28|29
1616444470000|2021-03-22 20:21:10|528.4|524.4|528.4|524.4|528.47|524.47|528.39|524.39|17
1616444480000|2021-03-22 20:21:20|528.39|524.39|528.35|524.35|528.39|524.39|528.35|524.35|4
1616444490000|2021-03-22 20:21:30|528.3|524.3|527.97|523.97|528.3|524.3|527.94|523.94|17
1616444500000|2021-03-22 20:21:40|527.96|523.96|527.78|523.78|528|524|527.74|523.74|26
1616444510000|2021-03-22 20:21:50|527.74|523.74|527.86|523.86|527.92|523.92|527.74|523.74|23
1616444520000|2021-03-22 20:22:00|527.85|523.85|527.77|523.77|527.87|523.87|527.77|523.77|17
1616444530000|2021-03-22 20:22:10|527.71|523.71|527.48|523.48|527.71|523.71|527.48|523.48|17
1616444540000|2021-03-22 20:22:20|527.49|523.49|527.75|523.75|527.75|523.75|527.48|523.48|23
1616444550000|2021-03-22 20:22:30|527.76|523.76|527.73|523.73|527.82|523.82|527.73|523.73|20
1616444560000|2021-03-22 20:22:40|527.74|523.74|527.77|523.77|527.77|523.77|527.5|523.5|25
1616444570000|2021-03-22 20:22:50|527.65|523.65|527.57|523.57|527.69|523.69|527.52|523.52|27
1616444580000|2021-03-22 20:23:00|527.66|523.66|527.71|523.71|527.82|523.82|527.58|523.58|23
1616444590000|2021-03-22 20:23:10|527.74|523.74|527.73|523.73|527.74|523.74|527.63|523.63|17
1616444600000|2021-03-22 20:23:20|527.75|523.75|527.94|523.94|527.94|523.94|527.7|523.7|19
1616444610000|2021-03-22 20:23:30|527.95|523.95|528.02|524.02|528.06|524.06|527.94|523.94|23
1616444620000|2021-03-22 20:23:40|528.11|524.11|528.16|524.16|528.24|524.24|528.11|524.11|17
1616444630000|2021-03-22 20:23:50|528.05|524.05|528.05|524.05|528.09|524.09|527.96|523.96|16
1616444640000|2021-03-22 20:24:00|528.08|524.08|528.05|524.05|528.14|524.14|528.03|524.03|23
1616444650000|2021-03-22 20:24:10|528.03|524.03|527.73|523.73|528.06|524.06|527.7|523.7|21
1616444660000|2021-03-22 20:24:20|527.62|523.62|527.67|523.67|527.83|523.83|527.62|523.62|18
1616444670000|2021-03-22 20:24:30|527.64|523.64|527.8|523.8|527.86|523.86|527.64|523.64|12
1616444680000|2021-03-22 20:24:40|527.81|523.81|527.82|523.82|527.82|523.82|527.81|523.81|4
1616444690000|2021-03-22 20:24:50|527.81|523.81|527.69|523.69|527.81|523.81|527.69|523.69|10
1616444700000|2021-03-22 20:25:00|527.67|523.67|527.49|523.49|527.68|523.68|527.45|523.45|9
1616444710000|2021-03-22 20:25:10|527.5|523.5|527.51|523.51|527.53|523.53|527.49|523.49|12
1616444720000|2021-03-22 20:25:20|527.5|523.5|527.63|523.63|527.68|523.68|527.5|523.5|14
1616444730000|2021-03-22 20:25:30|527.65|523.65|527.55|523.55|527.65|523.65|527.5|523.5|21
1616444740000|2021-03-22 20:25:40|527.58|523.58|527.55|523.55|527.7|523.7|527.53|523.53|18
1616444750000|2021-03-22 20:25:50|527.54|523.54|527.63|523.63|527.71|523.71|527.52|523.52|18
1616444760000|2021-03-22 20:26:00|527.6|523.6|527.81|523.81|527.85|523.85|527.6|523.6|24
1616444770000|2021-03-22 20:26:10|527.78|523.78|527.58|523.58|527.8|523.8|527.49|523.49|25
1616444780000|2021-03-22 20:26:20|527.59|523.59|527.57|523.57|527.62|523.62|527.5|523.5|10
1616444790000|2021-03-22 20:26:30|527.56|523.56|527.55|523.55|527.58|523.58|527.55|523.55|9
1616444800000|2021-03-22 20:26:40|527.54|523.54|527.49|523.49|527.56|523.56|527.49|523.49|15
1616444810000|2021-03-22 20:26:50|527.48|523.48|526.87|522.87|527.48|523.48|526.86|522.86|26
1616444820000|2021-03-22 20:27:00|526.88|522.88|527.1|523.1|527.17|523.17|526.88|522.88|23
1616444830000|2021-03-22 20:27:10|527.12|523.12|526.9|522.9|527.12|523.12|526.9|522.9|15
1616444840000|2021-03-22 20:27:20|526.82|522.82|526.66|522.66|526.87|522.87|526.41|522.41|25
1616444850000|2021-03-22 20:27:30|526.65|522.65|526.56|522.56|526.65|522.65|526.52|522.52|28
1616444860000|2021-03-22 20:27:40|526.58|522.58|526.67|522.67|526.71|522.71|526.52|522.52|19
1616444870000|2021-03-22 20:27:50|526.68|522.68|526.73|522.73|526.76|522.76|526.64|522.64|28
1616444880000|2021-03-22 20:28:00|526.68|522.68|526.83|522.83|526.9|522.9|526.68|522.68|23
1616444890000|2021-03-22 20:28:10|526.82|522.82|526.97|522.97|526.97|522.97|526.82|522.82|10
1616444900000|2021-03-22 20:28:20|526.95|522.95|526.92|522.92|526.96|522.96|526.89|522.89|17
1616444910000|2021-03-22 20:28:30|526.99|522.99|527.14|523.14|527.14|523.14|526.99|522.99|12
1616444920000|2021-03-22 20:28:40|527.13|523.13|527.14|523.14|527.14|523.14|527.13|523.13|2
1616444930000|2021-03-22 20:28:50|527.13|523.13|527.05|523.05|527.13|523.13|527.05|523.05|7
1616444940000|2021-03-22 20:29:00|527.04|523.04|526.88|522.88|527.04|523.04|526.88|522.88|13
1616444950000|2021-03-22 20:29:10|526.87|522.87|526.9|522.9|526.95|522.95|526.87|522.87|19
1616444960000|2021-03-22 20:29:20|526.89|522.89|526.73|522.73|526.89|522.89|526.48|522.48|28
1616444970000|2021-03-22 20:29:30|526.81|522.81|526.6|522.6|526.81|522.81|526.6|522.6|12
1616444980000|2021-03-22 20:29:40|526.62|522.62|526.79|522.79|526.8|522.8|526.6|522.6|19
1616444990000|2021-03-22 20:29:50|526.78|522.78|526.82|522.82|526.82|522.82|526.77|522.77|12
1616445000000|2021-03-22 20:30:00|526.88|522.88|526.92|522.92|526.94|522.94|526.85|522.85|24
1616445010000|2021-03-22 20:30:10|526.98|522.98|527.06|523.06|527.06|523.06|526.89|522.89|20
1616445020000|2021-03-22 20:30:20|527.05|523.05|526.9|522.9|527.05|523.05|526.9|522.9|15
1616445030000|2021-03-22 20:30:30|526.89|522.89|526.9|522.9|526.91|522.91|526.89|522.89|18
1616445040000|2021-03-22 20:30:40|526.91|522.91|526.56|522.56|526.91|522.91|526.41|522.41|25
1616445050000|2021-03-22 20:30:50|526.54|522.54|526.27|522.27|526.54|522.54|526.25|522.25|26
1616445060000|2021-03-22 20:31:00|526.23|522.23|525.93|521.93|526.23|522.23|525.93|521.93|28
1616445070000|2021-03-22 20:31:10|525.94|521.94|525.73|521.73|525.98|521.98|525.71|521.71|34
1616445080000|2021-03-22 20:31:20|525.7|521.7|525.54|521.54|525.72|521.72|525.54|521.54|18
1616445090000|2021-03-22 20:31:30|525.55|521.55|525.53|521.53|525.56|521.56|525.39|521.39|15
1616445100000|2021-03-22 20:31:40|525.54|521.54|525.29|521.29|525.54|521.54|525.14|521.14|28
1616445110000|2021-03-22 20:31:50|525.32|521.32|525.13|521.13|525.41|521.41|525.13|521.13|29
1616445120000|2021-03-22 20:32:00|525.14|521.14|525.32|521.32|525.32|521.32|525.07|521.07|26
1616445130000|2021-03-22 20:32:10|525.31|521.31|525.42|521.42|525.42|521.42|525.11|521.11|28
1616445140000|2021-03-22 20:32:20|525.44|521.44|525.76|521.76|525.76|521.76|525.44|521.44|27
1616445150000|2021-03-22 20:32:30|525.73|521.73|525.96|521.96|525.98|521.98|525.6|521.6|31
1616445160000|2021-03-22 20:32:40|525.94|521.94|526.25|522.25|526.31|522.31|525.94|521.94|24
1616445170000|2021-03-22 20:32:50|526.26|522.26|526.32|522.32|526.4|522.4|526.24|522.24|17
1616445180000|2021-03-22 20:33:00|526.34|522.34|526.37|522.37|526.37|522.37|526.27|522.27|12
1616445190000|2021-03-22 20:33:10|526.35|522.35|526.21|522.21|526.35|522.35|526.01|522.01|27
1616445200000|2021-03-22 20:33:20|526.16|522.16|526.04|522.04|526.26|522.26|526.04|522.04|22
1616445210000|2021-03-22 20:33:30|526.06|522.06|526.14|522.14|526.14|522.14|525.99|521.99|17
1616445220000|2021-03-22 20:33:40|526.12|522.12|526.24|522.24|526.27|522.27|526.11|522.11|23
1616445230000|2021-03-22 20:33:50|526.23|522.23|526.12|522.12|526.24|522.24|526.05|522.05|25
1616445240000|2021-03-22 20:34:00|526.11|522.11|526.13|522.13|526.15|522.15|525.93|521.93|26
1616445250000|2021-03-22 20:34:10|526.14|522.14|526.31|522.31|526.31|522.31|526.12|522.12|18
1616445260000|2021-03-22 20:34:20|526.33|522.33|526.31|522.31|526.33|522.33|526.31|522.31|6
1616445270000|2021-03-22 20:34:30|526.32|522.32|526.6|522.6|526.62|522.62|526.32|522.32|21
1616445280000|2021-03-22 20:34:40|526.72|522.72|526.74|522.74|526.77|522.77|526.71|522.71|16
1616445290000|2021-03-22 20:34:50|526.62|522.62|526.61|522.61|526.63|522.63|526.59|522.59|10
1616445300000|2021-03-22 20:35:00|526.6|522.6|526.57|522.57|526.62|522.62|526.57|522.57|8
1616445310000|2021-03-22 20:35:10|526.58|522.58|526.17|522.17|526.58|522.58|526.17|522.17|20
1616445320000|2021-03-22 20:35:20|526.21|522.21|526.2|522.2|526.21|522.21|526.2|522.2|4
1616445330000|2021-03-22 20:35:30|526.21|522.21|526.02|522.02|526.23|522.23|526.02|522.02|22
1616445340000|2021-03-22 20:35:40|526.09|522.09|526.06|522.06|526.17|522.17|525.97|521.97|17
1616445350000|2021-03-22 20:35:50|525.97|521.97|525.89|521.89|525.97|521.97|525.82|521.82|14
1616445360000|2021-03-22 20:36:00|525.9|521.9|525.95|521.95|525.96|521.96|525.84|521.84|22
1616445370000|2021-03-22 20:36:10|525.96|521.96|525.84|521.84|526|522|525.79|521.79|19
1616445380000|2021-03-22 20:36:20|525.83|521.83|525.83|521.83|525.88|521.88|525.81|521.81|16
1616445390000|2021-03-22 20:36:30|525.81|521.81|525.69|521.69|525.83|521.83|525.66|521.66|19
1616445400000|2021-03-22 20:36:40|525.7|521.7|525.39|521.39|525.7|521.7|525.36|521.36|24
1616445410000|2021-03-22 20:36:50|525.37|521.37|525.35|521.35|525.4|521.4|525.34|521.34|16
1616445420000|2021-03-22 20:37:00|525.34|521.34|525.39|521.39|525.43|521.43|525.34|521.34|24
1616445430000|2021-03-22 20:37:10|525.25|521.25|525|521|525.25|521.25|524.87|520.87|29
1616445440000|2021-03-22 20:37:20|524.98|520.98|524.98|520.98|525.1|521.1|524.89|520.89|24
1616445450000|2021-03-22 20:37:30|524.99|520.99|524.99|520.99|525.03|521.03|524.92|520.92|25
1616445460000|2021-03-22 20:37:40|525.05|521.05|524.85|520.85|525.14|521.14|524.82|520.82|29
1616445470000|2021-03-22 20:37:50|524.86|520.86|524.47|520.47|524.86|520.86|524.45|520.45|26
1616445480000|2021-03-22 20:38:00|524.48|520.48|524.09|520.09|524.58|520.58|524.08|520.08|36
1616445490000|2021-03-22 20:38:10|524.1|520.1|523.69|519.69|524.29|520.29|523.68|519.68|27
1616445500000|2021-03-22 20:38:20|523.76|519.76|523.54|519.54|524.1|520.1|523.52|519.52|19
1616445510000|2021-03-22 20:38:30|523.55|519.55|523.68|519.68|523.72|519.72|523.47|519.47|25
1616445520000|2021-03-22 20:38:40|523.69|519.69|523.69|519.69|523.74|519.74|523.55|519.55|30
1616445530000|2021-03-22 20:38:50|523.83|519.83|523.98|519.98|524.01|520.01|523.78|519.78|24
1616445540000|2021-03-22 20:39:00|523.99|519.99|524.1|520.1|524.16|520.16|523.99|519.99|28
1616445550000|2021-03-22 20:39:10|524.12|520.12|524.35|520.35|524.43|520.43|524.12|520.12|29
1616445560000|2021-03-22 20:39:20|524.34|520.34|524.1|520.1|524.36|520.36|524.05|520.05|25
1616445570000|2021-03-22 20:39:30|524.09|520.09|523.9|519.9|524.09|520.09|523.89|519.89|14
1616445580000|2021-03-22 20:39:40|523.91|519.91|523.93|519.93|523.98|519.98|523.82|519.82|29
1616445590000|2021-03-22 20:39:50|523.94|519.94|524.04|520.04|524.04|520.04|523.87|519.87|20
1616445600000|2021-03-22 20:40:00|524.03|520.03|523.72|519.72|524.07|520.07|523.63|519.63|23
1616445610000|2021-03-22 20:40:10|523.74|519.74|523.73|519.73|523.78|519.78|523.69|519.69|20
1616445620000|2021-03-22 20:40:20|523.7|519.7|523.41|519.41|523.72|519.72|523.41|519.41|33
1616445630000|2021-03-22 20:40:30|523.39|519.39|522.63|518.63|523.39|519.39|522.42|518.42|34
1616445640000|2021-03-22 20:40:40|522.64|518.64|522.41|518.41|522.64|518.64|522.41|518.41|26
1616445650000|2021-03-22 20:40:50|522.37|518.37|522.26|518.26|522.37|518.37|522.21|518.21|34
1616445660000|2021-03-22 20:41:00|522.22|518.22|522.17|518.17|522.31|518.31|522.17|518.17|28
1616445670000|2021-03-22 20:41:10|522.18|518.18|522.67|518.67|522.73|518.73|522.14|518.14|33
1616445680000|2021-03-22 20:41:20|522.68|518.68|522.22|518.22|522.69|518.69|522.22|518.22|27
1616445690000|2021-03-22 20:41:30|522.15|518.15|522.24|518.24|522.35|518.35|522.15|518.15|34
1616445700000|2021-03-22 20:41:40|522.23|518.23|522.02|518.02|522.25|518.25|522.02|518.02|23
1616445710000|2021-03-22 20:41:50|521.97|517.97|521.77|517.77|522.05|518.05|521.73|517.73|30
1616445720000|2021-03-22 20:42:00|521.75|517.75|521.28|517.28|521.76|517.76|521.25|517.25|35
1616445730000|2021-03-22 20:42:10|521.27|517.27|521.34|517.34|521.35|517.35|521.23|517.23|24
1616445740000|2021-03-22 20:42:20|521.35|517.35|521.56|517.56|521.68|517.68|521.29|517.29|31
1616445750000|2021-03-22 20:42:30|521.51|517.51|521.89|517.89|521.99|517.99|521.51|517.51|35
1616445760000|2021-03-22 20:42:40|521.91|517.91|521.63|517.63|521.91|517.91|521.51|517.51|29
1616445770000|2021-03-22 20:42:50|521.58|517.58|521.35|517.35|521.59|517.59|521.32|517.32|30
1616445780000|2021-03-22 20:43:00|521.38|517.38|521.42|517.42|521.6|517.6|521.31|517.31|31
1616445790000|2021-03-22 20:43:10|521.41|517.41|521.07|517.07|521.41|517.41|521.05|517.05|33
1616445800000|2021-03-22 20:43:20|521.08|517.08|521.06|517.06|521.28|517.28|520.87|516.87|29
1616445810000|2021-03-22 20:43:30|521.11|517.11|520.91|516.91|521.16|517.16|520.86|516.86|26
1616445820000|2021-03-22 20:43:40|520.9|516.9|520.65|516.65|520.91|516.91|520.49|516.49|31
1616445830000|2021-03-22 20:43:50|520.64|516.64|519.95|515.95|520.64|516.64|519.7|515.7|33
1616445840000|2021-03-22 20:44:00|519.97|515.97|520.25|516.25|520.3|516.3|519.94|515.94|26
1616445850000|2021-03-22 20:44:10|520.26|516.26|521.02|517.02|521.03|517.03|520.26|516.26|30
1616445860000|2021-03-22 20:44:20|521.03|517.03|519.96|515.96|521.03|517.03|519.96|515.96|32
1616445870000|2021-03-22 20:44:30|519.98|515.98|519.54|515.54|519.98|515.98|519.46|515.46|34
1616445880000|2021-03-22 20:44:40|519.28|515.28|518.77|514.77|519.28|515.28|518.71|514.71|30
1616445890000|2021-03-22 20:44:50|518.84|514.84|518.65|514.65|518.84|514.84|518.58|514.58|29
1616445900000|2021-03-22 20:45:00|518.64|514.64|519.26|515.26|519.26|515.26|518.64|514.64|27
1616445910000|2021-03-22 20:45:10|519.44|515.44|520.33|516.33|520.76|516.76|519.2|515.2|30
1616445920000|2021-03-22 20:45:20|520.17|516.17|519.19|515.19|520.18|516.18|519.13|515.13|33
1616445930000|2021-03-22 20:45:30|519.2|515.2|518.2|514.2|519.2|515.2|518.2|514.2|35
1616445940000|2021-03-22 20:45:40|518.11|514.11|517.66|513.66|518.25|514.25|517.49|513.49|33
1616445950000|2021-03-22 20:45:50|517.69|513.69|517.34|513.34|517.76|513.76|517.33|513.33|30
1616445960000|2021-03-22 20:46:00|517.33|513.33|515.81|511.81|517.33|513.33|515.8|511.8|31
1616445970000|2021-03-22 20:46:10|515.82|511.82|515.12|511.12|515.82|511.82|515.12|511.12|34
1616445980000|2021-03-22 20:46:20|515.2|511.2|514.8|510.8|515.2|511.2|514.8|510.8|28
1616445990000|2021-03-22 20:46:30|514.79|510.79|514.34|510.34|514.91|510.91|514.27|510.27|31
1616446000000|2021-03-22 20:46:40|514.33|510.33|514.51|510.51|514.51|510.51|514.23|510.23|35
1616446010000|2021-03-22 20:46:50|514.53|510.53|515.58|511.58|515.58|511.58|514.46|510.46|37
1616446020000|2021-03-22 20:47:00|515.55|511.55|516.44|512.44|516.44|512.44|515.53|511.53|34
1616446030000|2021-03-22 20:47:10|516.41|512.41|517.01|513.01|517.11|513.11|516.29|512.29|30
1616446040000|2021-03-22 20:47:20|517.08|513.08|516.79|512.79|517.09|513.09|516.48|512.48|32
1616446050000|2021-03-22 20:47:30|516.73|512.73|516.49|512.49|516.73|512.73|515.69|511.69|32
1616446060000|2021-03-22 20:47:40|516.41|512.41|517.58|513.58|517.84|513.84|516.41|512.41|32
1616446070000|2021-03-22 20:47:50|517.67|513.67|516.34|512.34|517.67|513.67|516.34|512.34|37
1616446080000|2021-03-22 20:48:00|516.3|512.3|516.98|512.98|516.99|512.99|516.05|512.05|25
1616446090000|2021-03-22 20:48:10|517.21|513.21|517.88|513.88|518.23|514.23|517.21|513.21|31
1616446100000|2021-03-22 20:48:20|517.82|513.82|518.32|514.32|518.32|514.32|517.46|513.46|34
1616446110000|2021-03-22 20:48:30|518.21|514.21|518.42|514.42|518.98|514.98|518.16|514.16|25
1616446120000|2021-03-22 20:48:40|518.43|514.43|517.56|513.56|518.43|514.43|517.55|513.55|28
1616446130000|2021-03-22 20:48:50|517.57|513.57|517.95|513.95|518.35|514.35|517.57|513.57|30
1616446140000|2021-03-22 20:49:00|517.94|513.94|518.9|514.9|518.97|514.97|517.45|513.45|35
1616446150000|2021-03-22 20:49:10|518.93|514.93|519.12|515.12|519.49|515.49|518.77|514.77|29
1616446160000|2021-03-22 20:49:20|519.13|515.13|518.49|514.49|519.19|515.19|518.49|514.49|22
1616446170000|2021-03-22 20:49:30|518.5|514.5|518.7|514.7|518.77|514.77|517.08|513.08|38
1616446180000|2021-03-22 20:49:40|518.84|514.84|518.98|514.98|519.24|515.24|518.78|514.78|28
1616446190000|2021-03-22 20:49:50|518.99|514.99|519|515|519|515|518.41|514.41|33
1616446200000|2021-03-22 20:50:00|519.01|515.01|518.37|514.37|519.09|515.09|518.36|514.36|25
1616446210000|2021-03-22 20:50:10|518.42|514.42|518.82|514.82|518.98|514.98|518.33|514.33|33
1616446220000|2021-03-22 20:50:20|518.85|514.85|519.23|515.23|519.47|515.47|518.78|514.78|24
1616446230000|2021-03-22 20:50:30|519.62|515.62|518.6|514.6|519.78|515.78|518.6|514.6|25
1616446240000|2021-03-22 20:50:40|518.61|514.61|518.86|514.86|519.05|515.05|518.22|514.22|30
1616446250000|2021-03-22 20:50:50|518.89|514.89|519.07|515.07|519.26|515.26|518.89|514.89|21
1616446260000|2021-03-22 20:51:00|518.97|514.97|518.31|514.31|518.97|514.97|518.31|514.31|20
1616446270000|2021-03-22 20:51:10|518.33|514.33|518.85|514.85|518.9|514.9|518.26|514.26|24
1616446280000|2021-03-22 20:51:20|518.75|514.75|518.44|514.44|518.75|514.75|518.32|514.32|22
1616446290000|2021-03-22 20:51:30|518.56|514.56|518.34|514.34|518.75|514.75|518.32|514.32|27
1616446300000|2021-03-22 20:51:40|518.32|514.32|517.53|513.53|518.32|514.32|517.47|513.47|35
1616446310000|2021-03-22 20:51:50|517.49|513.49|517.11|513.11|517.77|513.77|516.82|512.82|30
1616446320000|2021-03-22 20:52:00|517.67|513.67|517.51|513.51|517.72|513.72|517.18|513.18|28
1616446330000|2021-03-22 20:52:10|517.5|513.5|518.07|514.07|518.07|514.07|517.22|513.22|34
1616446340000|2021-03-22 20:52:20|518.09|514.09|517.89|513.89|518.21|514.21|517.67|513.67|36
1616446350000|2021-03-22 20:52:30|517.9|513.9|518.29|514.29|518.36|514.36|517.86|513.86|31
1616446360000|2021-03-22 20:52:40|518.28|514.28|518.69|514.69|518.69|514.69|518.22|514.22|29
1616446370000|2021-03-22 20:52:50|518.68|514.68|518.42|514.42|518.88|514.88|518.22|514.22|34
1616446380000|2021-03-22 20:53:00|518.43|514.43|518.29|514.29|518.69|514.69|518.25|514.25|32
1616446390000|2021-03-22 20:53:10|518.25|514.25|517.26|513.26|518.29|514.29|517.06|513.06|29
1616446400000|2021-03-22 20:53:20|517.22|513.22|517.16|513.16|517.22|513.22|517.02|513.02|34
1616446410000|2021-03-22 20:53:30|517.15|513.15|517.45|513.45|517.52|513.52|517.11|513.11|31
1616446420000|2021-03-22 20:53:40|517.46|513.46|517.22|513.22|517.59|513.59|517.21|513.21|23
1616446430000|2021-03-22 20:53:50|517.23|513.23|517.16|513.16|517.27|513.27|517.01|513.01|23
1616446440000|2021-03-22 20:54:00|517.18|513.18|516.42|512.42|517.18|513.18|516.24|512.24|36
1616446450000|2021-03-22 20:54:10|516.49|512.49|515.61|511.61|516.49|512.49|515.56|511.56|30
1616446460000|2021-03-22 20:54:20|515.62|511.62|516.25|512.25|516.25|512.25|515.57|511.57|34
1616446470000|2021-03-22 20:54:30|516.3|512.3|516.28|512.28|516.3|512.3|515.89|511.89|35
1616446480000|2021-03-22 20:54:40|516.27|512.27|516.06|512.06|516.42|512.42|516.06|512.06|31
1616446490000|2021-03-22 20:54:50|515.92|511.92|516.44|512.44|516.47|512.47|515.86|511.86|34
1616446500000|2021-03-22 20:55:00|516.47|512.47|515.98|511.98|516.7|512.7|515.98|511.98|36
1616446510000|2021-03-22 20:55:10|515.95|511.95|515.73|511.73|516.23|512.23|515.73|511.73|31
1616446520000|2021-03-22 20:55:20|515.69|511.69|515.59|511.59|515.7|511.7|515.28|511.28|35
1616446530000|2021-03-22 20:55:30|515.6|511.6|515.78|511.78|516.12|512.12|515.6|511.6|34
1616446540000|2021-03-22 20:55:40|515.77|511.77|515.34|511.34|515.82|511.82|515.18|511.18|35
1616446550000|2021-03-22 20:55:50|515.1|511.1|515.08|511.08|515.18|511.18|514.59|510.59|36
1616446560000|2021-03-22 20:56:00|515.24|511.24|515.06|511.06|515.46|511.46|514.98|510.98|35
1616446570000|2021-03-22 20:56:10|515.2|511.2|514.69|510.69|515.2|511.2|514.47|510.47|36
1616446580000|2021-03-22 20:56:20|514.85|510.85|515.65|511.65|515.7|511.7|514.83|510.83|35
1616446590000|2021-03-22 20:56:30|515.66|511.66|515.8|511.8|516.16|512.16|515.66|511.66|31
1616446600000|2021-03-22 20:56:40|515.78|511.78|515.71|511.71|515.81|511.81|515.61|511.61|35
1616446610000|2021-03-22 20:56:50|515.69|511.69|515.7|511.7|516.17|512.17|515.69|511.69|32
1616446620000|2021-03-22 20:57:00|515.66|511.66|515.86|511.86|516.06|512.06|515.65|511.65|33
1616446630000|2021-03-22 20:57:10|515.82|511.82|516.25|512.25|516.25|512.25|515.59|511.59|32
1616446640000|2021-03-22 20:57:20|516.17|512.17|516.75|512.75|516.86|512.86|516.17|512.17|27
1616446650000|2021-03-22 20:57:30|516.77|512.77|516.29|512.29|516.77|512.77|516.23|512.23|31
1616446660000|2021-03-22 20:57:40|516.26|512.26|515.51|511.51|516.27|512.27|515.45|511.45|35
1616446670000|2021-03-22 20:57:50|515.49|511.49|516.09|512.09|516.3|512.3|515.49|511.49|32
1616446680000|2021-03-22 20:58:00|516.07|512.07|515.95|511.95|516.07|512.07|515.65|511.65|33
1616446690000|2021-03-22 20:58:10|515.94|511.94|515.36|511.36|515.94|511.94|515.35|511.35|29
1616446700000|2021-03-22 20:58:20|515.34|511.34|515.35|511.35|515.41|511.41|515.34|511.34|18
1616446710000|2021-03-22 20:58:30|515.36|511.36|514.88|510.88|515.36|511.36|514.65|510.65|32
1616446720000|2021-03-22 20:58:40|514.91|510.91|515.28|511.28|515.31|511.31|514.91|510.91|33
1616446730000|2021-03-22 20:58:50|515.31|511.31|515.05|511.05|515.47|511.47|514.91|510.91|31
1616446740000|2021-03-22 20:59:00|515.11|511.11|514.76|510.76|515.16|511.16|514.75|510.75|28
1616446750000|2021-03-22 20:59:10|514.72|510.72|514.78|510.78|514.8|510.8|514.7|510.7|23
1616446760000|2021-03-22 20:59:20|514.8|510.8|514.82|510.82|514.82|510.82|514.54|510.54|29
1616446770000|2021-03-22 20:59:30|514.83|510.83|514.29|510.29|514.87|510.87|514.29|510.29|29
1616446780000|2021-03-22 20:59:40|514.25|510.25|514.01|510.01|514.27|510.27|514|510|29
1616446790000|2021-03-22 20:59:50|514.02|510.02|514.04|510.04|514.25|510.25|514.02|510.02|25
1616446800000|2021-03-22 21:00:00|514.01|510.01|513.3|509.3|514.13|510.13|513.3|509.3|32
1616446810000|2021-03-22 21:00:10|513.28|509.28|512.47|508.47|513.28|509.28|512.47|508.47|30
1616446820000|2021-03-22 21:00:20|512.4|508.4|511.77|507.77|512.45|508.45|511.75|507.75|32
1616446830000|2021-03-22 21:00:30|511.76|507.76|511.45|507.45|511.79|507.79|511.36|507.36|32
1616446840000|2021-03-22 21:00:40|511.46|507.46|512.17|508.17|512.37|508.37|511.42|507.42|31
1616446850000|2021-03-22 21:00:50|512.14|508.14|512.61|508.61|512.74|508.74|512.14|508.14|28
1616446860000|2021-03-22 21:01:00|512.62|508.62|512.79|508.79|513.07|509.07|512.62|508.62|33
1616446870000|2021-03-22 21:01:10|512.8|508.8|512.4|508.4|512.84|508.84|512.4|508.4|34
1616446880000|2021-03-22 21:01:20|512.44|508.44|512.92|508.92|513.01|509.01|512.32|508.32|35
1616446890000|2021-03-22 21:01:30|512.95|508.95|513.08|509.08|513.09|509.09|512.72|508.72|32
1616446900000|2021-03-22 21:01:40|513.05|509.05|513.04|509.04|513.24|509.24|512.89|508.89|37
1616446910000|2021-03-22 21:01:50|513.05|509.05|513.6|509.6|513.61|509.61|512.98|508.98|34
1616446920000|2021-03-22 21:02:00|513.58|509.58|513.89|509.89|513.99|509.99|513.55|509.55|34
1616446930000|2021-03-22 21:02:10|513.91|509.91|514.33|510.33|514.44|510.44|513.73|509.73|31
1616446940000|2021-03-22 21:02:20|514.32|510.32|514.35|510.35|514.76|510.76|514.32|510.32|34
1616446950000|2021-03-22 21:02:30|514.29|510.29|514.44|510.44|514.44|510.44|514.16|510.16|32
1616446960000|2021-03-22 21:02:40|514.5|510.5|514.85|510.85|514.88|510.88|514.47|510.47|22
1616446970000|2021-03-22 21:02:50|514.83|510.83|515.26|511.26|515.28|511.28|514.82|510.82|30
1616446980000|2021-03-22 21:03:00|515.27|511.27|515.27|511.27|515.49|511.49|515.09|511.09|33
1616446990000|2021-03-22 21:03:10|515.25|511.25|515.45|511.45|515.47|511.47|515.25|511.25|31
1616447000000|2021-03-22 21:03:20|515.46|511.46|515.63|511.63|515.65|511.65|515.45|511.45|17
1616447010000|2021-03-22 21:03:30|515.61|511.61|515.75|511.75|515.84|511.84|515.61|511.61|21
1616447020000|2021-03-22 21:03:40|515.76|511.76|515.45|511.45|515.83|511.83|515.44|511.44|24
1616447030000|2021-03-22 21:03:50|515.36|511.36|515.33|511.33|515.38|511.38|515.3|511.3|14
1616447040000|2021-03-22 21:04:00|515.34|511.34|515.79|511.79|515.79|511.79|515.34|511.34|26
1616447050000|2021-03-22 21:04:10|515.8|511.8|515.95|511.95|516.06|512.06|515.77|511.77|30
1616447060000|2021-03-22 21:04:20|515.96|511.96|516.31|512.31|516.31|512.31|515.96|511.96|22
1616447070000|2021-03-22 21:04:30|516.34|512.34|516.18|512.18|516.35|512.35|516.18|512.18|13
1616447080000|2021-03-22 21:04:40|516.2|512.2|516.21|512.21|516.21|512.21|516.15|512.15|14
1616447090000|2021-03-22 21:04:50|516.22|512.22|516.34|512.34|516.54|512.54|516.15|512.15|27
1616447100000|2021-03-22 21:05:00|516.33|512.33|516.42|512.42|516.43|512.43|516.33|512.33|16
1616447110000|2021-03-22 21:05:10|516.43|512.43|516.43|512.43|516.44|512.44|516.39|512.39|12
1616447120000|2021-03-22 21:05:20|516.44|512.44|516.4|512.4|516.45|512.45|516.39|512.39|9
1616447130000|2021-03-22 21:05:30|516.39|512.39|516.41|512.41|516.44|512.44|516.22|512.22|18
1616447140000|2021-03-22 21:05:40|516.4|512.4|516.55|512.55|516.58|512.58|516.36|512.36|18
1616447150000|2021-03-22 21:05:50|516.58|512.58|516.66|512.66|516.7|512.7|516.57|512.57|16
1616447160000|2021-03-22 21:06:00|516.67|512.67|516.67|512.67|516.68|512.68|516.65|512.65|12
1616447170000|2021-03-22 21:06:10|516.66|512.66|516.51|512.51|516.66|512.66|516.51|512.51|6
1616447180000|2021-03-22 21:06:20|516.16|512.16|515.93|511.93|516.16|512.16|515.72|511.72|30
1616447190000|2021-03-22 21:06:30|515.94|511.94|516.17|512.17|516.21|512.21|515.91|511.91|30
1616447200000|2021-03-22 21:06:40|516.18|512.18|515.77|511.77|516.23|512.23|515.76|511.76|29
1616447210000|2021-03-22 21:06:50|515.76|511.76|515.77|511.77|515.89|511.89|515.75|511.75|19
1616447220000|2021-03-22 21:07:00|515.78|511.78|515.86|511.86|515.86|511.86|515.78|511.78|15
1616447230000|2021-03-22 21:07:10|515.84|511.84|515.8|511.8|515.84|511.84|515.76|511.76|14
1616447240000|2021-03-22 21:07:20|515.79|511.79|515.93|511.93|515.97|511.97|515.77|511.77|21
1616447250000|2021-03-22 21:07:30|515.94|511.94|515.81|511.81|515.96|511.96|515.73|511.73|25
1616447260000|2021-03-22 21:07:40|515.78|511.78|515.75|511.75|515.79|511.79|515.74|511.74|21
1616447270000|2021-03-22 21:07:50|515.78|511.78|516.02|512.02|516.03|512.03|515.78|511.78|22
1616447280000|2021-03-22 21:08:00|516.01|512.01|516.43|512.43|516.46|512.46|516|512|29
1616447290000|2021-03-22 21:08:10|516.49|512.49|516.58|512.58|516.58|512.58|516.29|512.29|17
1616447300000|2021-03-22 21:08:20|516.56|512.56|516.45|512.45|516.59|512.59|516.42|512.42|28
1616447310000|2021-03-22 21:08:30|516.5|512.5|516.35|512.35|516.5|512.5|516.16|512.16|23
1616447320000|2021-03-22 21:08:40|516.36|512.36|516.58|512.58|516.6|512.6|516.36|512.36|23
1616447330000|2021-03-22 21:08:50|516.59|512.59|516.22|512.22|516.59|512.59|516.19|512.19|19
1616447340000|2021-03-22 21:09:00|516.23|512.23|515.97|511.97|516.26|512.26|515.97|511.97|24
1616447350000|2021-03-22 21:09:10|515.89|511.89|515.42|511.42|515.93|511.93|515.41|511.41|28
1616447360000|2021-03-22 21:09:20|515.44|511.44|515.98|511.98|515.99|511.99|515.44|511.44|31
1616447370000|2021-03-22 21:09:30|516|512|516.03|512.03|516.11|512.11|516|512|26
1616447380000|2021-03-22 21:09:40|516.05|512.05|515.88|511.88|516.05|512.05|515.87|511.87|29
1616447390000|2021-03-22 21:09:50|515.87|511.87|516|512|516.05|512.05|515.82|511.82|24
1616447400000|2021-03-22 21:10:00|516.02|512.02|516.31|512.31|516.32|512.32|516.02|512.02|25
1616447410000|2021-03-22 21:10:10|516.3|512.3|516.24|512.24|516.3|512.3|516.04|512.04|16
1616447420000|2021-03-22 21:10:20|516.25|512.25|516.26|512.26|516.26|512.26|516.25|512.25|2
1616447430000|2021-03-22 21:10:30|516.3|512.3|516.3|512.3|516.32|512.32|516.3|512.3|5
1616447440000|2021-03-22 21:10:40|516.31|512.31|516.41|512.41|516.45|512.45|516.31|512.31|20
1616447450000|2021-03-22 21:10:50|516.43|512.43|516.39|512.39|516.44|512.44|516.29|512.29|23
1616447460000|2021-03-22 21:11:00|516.4|512.4|516.38|512.38|516.4|512.4|516.29|512.29|21
1616447470000|2021-03-22 21:11:10|516.39|512.39|516.39|512.39|516.41|512.41|516.38|512.38|15
1616447480000|2021-03-22 21:11:20|516.4|512.4|516.42|512.42|516.44|512.44|516.4|512.4|21
1616447490000|2021-03-22 21:11:30|516.4|512.4|516.43|512.43|516.43|512.43|516.36|512.36|9
1616447500000|2021-03-22 21:11:40|516.44|512.44|516.43|512.43|516.46|512.46|516.43|512.43|14
1616447510000|2021-03-22 21:11:50|516.44|512.44|516.58|512.58|516.59|512.59|516.44|512.44|13
1616447520000|2021-03-22 21:12:00|516.6|512.6|516.62|512.62|516.62|512.62|516.57|512.57|14
1616447530000|2021-03-22 21:12:10|516.63|512.63|516.66|512.66|516.66|512.66|516.62|512.62|5
1616447540000|2021-03-22 21:12:20|516.64|512.64|516.66|512.66|516.67|512.67|516.64|512.64|4
1616447550000|2021-03-22 21:12:30|516.67|512.67|516.4|512.4|516.67|512.67|516.33|512.33|21
1616447560000|2021-03-22 21:12:40|516.39|512.39|516.45|512.45|516.58|512.58|516.36|512.36|16
1616447570000|2021-03-22 21:12:50|516.42|512.42|516.45|512.45|516.48|512.48|516.3|512.3|29
1616447580000|2021-03-22 21:13:00|516.39|512.39|516.45|512.45|516.49|512.49|516.39|512.39|26
1616447590000|2021-03-22 21:13:10|516.46|512.46|516.59|512.59|516.59|512.59|516.45|512.45|18
1616447600000|2021-03-22 21:13:20|516.61|512.61|516.65|512.65|516.66|512.66|516.46|512.46|22
1616447610000|2021-03-22 21:13:30|516.64|512.64|516.57|512.57|516.64|512.64|516.35|512.35|23
1616447620000|2021-03-22 21:13:40|516.58|512.58|516.79|512.79|516.79|512.79|516.58|512.58|15
1616447630000|2021-03-22 21:13:50|516.8|512.8|516.84|512.84|516.84|512.84|516.76|512.76|22
1616447640000|2021-03-22 21:14:00|516.85|512.85|516.84|512.84|516.85|512.85|516.84|512.84|4
1616447650000|2021-03-22 21:14:10|516.87|512.87|516.85|512.85|516.9|512.9|516.84|512.84|13
1616447660000|2021-03-22 21:14:20|516.9|512.9|516.97|512.97|516.99|512.99|516.9|512.9|7
1616447670000|2021-03-22 21:14:30|516.91|512.91|517.02|513.02|517.02|513.02|516.91|512.91|18
1616447680000|2021-03-22 21:14:40|517.03|513.03|517.05|513.05|517.06|513.06|517.02|513.02|6
1616447690000|2021-03-22 21:14:50|517.1|513.1|517.12|513.12|517.12|513.12|517.1|513.1|2
1616447700000|2021-03-22 21:15:00|517.15|513.15|517.13|513.13|517.15|513.15|517.11|513.11|9
1616447710000|2021-03-22 21:15:10|517.14|513.14|517.09|513.09|517.14|513.14|517.09|513.09|5
1616447720000|2021-03-22 21:15:20|517.08|513.08|517.11|513.11|517.17|513.17|517.08|513.08|8
1616447730000|2021-03-22 21:15:30|517.09|513.09|517.1|513.1|517.1|513.1|517.08|513.08|4
1616447740000|2021-03-22 21:15:40|517.08|513.08|517.06|513.06|517.09|513.09|516.98|512.98|6
1616447750000|2021-03-22 21:15:50|517.05|513.05|516.9|512.9|517.05|513.05|516.71|512.71|12
1616447760000|2021-03-22 21:16:00|516.91|512.91|516.91|512.91|516.91|512.91|516.91|512.91|1
1616447770000|2021-03-22 21:16:10|516.9|512.9|516.9|512.9|516.91|512.91|516.79|512.79|11
1616447780000|2021-03-22 21:16:20|516.83|512.83|516.8|512.8|516.84|512.84|516.8|512.8|9
1616447790000|2021-03-22 21:16:30|516.81|512.81|516.81|512.81|516.81|512.81|516.81|512.81|1
1616447800000|2021-03-22 21:16:40|516.85|512.85|516.82|512.82|516.85|512.85|516.81|512.81|4
1616447810000|2021-03-22 21:16:50|516.81|512.81|516.62|512.62|516.82|512.82|516.62|512.62|11
1616447820000|2021-03-22 21:17:00|516.66|512.66|516.07|512.07|516.66|512.66|516.07|512.07|26
1616447830000|2021-03-22 21:17:10|516.03|512.03|515.5|511.5|516.03|512.03|515.49|511.49|21
1616447840000|2021-03-22 21:17:20|515.45|511.45|515.44|511.44|515.45|511.45|515.21|511.21|30
1616447850000|2021-03-22 21:17:30|515.43|511.43|515.52|511.52|515.53|511.53|515.43|511.43|17
1616447860000|2021-03-22 21:17:40|515.53|511.53|515.62|511.62|515.66|511.66|515.53|511.53|19
1616447870000|2021-03-22 21:17:50|515.59|511.59|515.74|511.74|515.77|511.77|515.54|511.54|23
1616447880000|2021-03-22 21:18:00|515.78|511.78|515.83|511.83|515.83|511.83|515.72|511.72|20
1616447890000|2021-03-22 21:18:10|515.86|511.86|515.93|511.93|516.02|512.02|515.79|511.79|24
1616447900000|2021-03-22 21:18:20|515.99|511.99|516.25|512.25|516.26|512.26|515.92|511.92|28
1616447910000|2021-03-22 21:18:30|516.26|512.26|516.38|512.38|516.4|512.4|516.11|512.11|32
1616447920000|2021-03-22 21:18:40|516.4|512.4|515.96|511.96|516.42|512.42|515.94|511.94|26
1616447930000|2021-03-22 21:18:50|515.92|511.92|515.76|511.76|515.92|511.92|515.73|511.73|21
1616447940000|2021-03-22 21:19:00|515.77|511.77|515.74|511.74|515.77|511.77|515.74|511.74|8
1616447950000|2021-03-22 21:19:10|515.72|511.72|515.63|511.63|515.76|511.76|515.54|511.54|15
1616447960000|2021-03-22 21:19:20|515.54|511.54|515.35|511.35|515.54|511.54|515.32|511.32|23
1616447970000|2021-03-22 21:19:30|515.34|511.34|515.35|511.35|515.37|511.37|515.32|511.32|12
1616447980000|2021-03-22 21:19:40|515.32|511.32|515.26|511.26|515.34|511.34|515.17|511.17|19
1616447990000|2021-03-22 21:19:50|515.3|511.3|515.63|511.63|515.63|511.63|515.29|511.29|27
1616448000000|2021-03-22 21:20:00|515.66|511.66|515.92|511.92|515.92|511.92|515.63|511.63|23
1616448010000|2021-03-22 21:20:10|515.9|511.9|515.58|511.58|515.9|511.9|515.54|511.54|20
1616448020000|2021-03-22 21:20:20|515.73|511.73|515.51|511.51|515.73|511.73|515.51|511.51|26
1616448030000|2021-03-22 21:20:30|515.49|511.49|515.36|511.36|515.49|511.49|515.31|511.31|12
1616448040000|2021-03-22 21:20:40|515.34|511.34|514.93|510.93|515.34|511.34|514.88|510.88|22
1616448050000|2021-03-22 21:20:50|514.91|510.91|514.4|510.4|514.99|510.99|514.33|510.33|29
1616448060000|2021-03-22 21:21:00|514.45|510.45|514.13|510.13|514.46|510.46|514|510|20
1616448070000|2021-03-22 21:21:10|514.1|510.1|513.89|509.89|514.11|510.11|513.84|509.84|32
1616448080000|2021-03-22 21:21:20|513.8|509.8|513.67|509.67|513.83|509.83|513.61|509.61|30
1616448090000|2021-03-22 21:21:30|513.7|509.7|513.56|509.56|513.7|509.7|513.53|509.53|28
1616448100000|2021-03-22 21:21:40|513.54|509.54|513.28|509.28|513.54|509.54|513.26|509.26|23
1616448110000|2021-03-22 21:21:50|513.32|509.32|513.25|509.25|513.32|509.32|513.23|509.23|23
1616448120000|2021-03-22 21:22:00|513.24|509.24|513.62|509.62|513.62|509.62|513.24|509.24|28
1616448130000|2021-03-22 21:22:10|513.63|509.63|513.6|509.6|513.77|509.77|513.6|509.6|30
1616448140000|2021-03-22 21:22:20|513.59|509.59|513.58|509.58|513.68|509.68|513.58|509.58|15
1616448150000|2021-03-22 21:22:30|513.55|509.55|513.6|509.6|513.72|509.72|513.55|509.55|16
1616448160000|2021-03-22 21:22:40|513.65|509.65|513.97|509.97|513.99|509.99|513.58|509.58|20
1616448170000|2021-03-22 21:22:50|513.98|509.98|513.98|509.98|514.02|510.02|513.97|509.97|18
1616448180000|2021-03-22 21:23:00|514.01|510.01|513.96|509.96|514.01|510.01|513.94|509.94|17
1616448190000|2021-03-22 21:23:10|513.93|509.93|513.69|509.69|513.96|509.96|513.65|509.65|21
1616448200000|2021-03-22 21:23:20|513.59|509.59|513.69|509.69|513.7|509.7|513.59|509.59|11
1616448210000|2021-03-22 21:23:30|513.64|509.64|513.64|509.64|513.64|509.64|513.64|509.64|1
1616448220000|2021-03-22 21:23:40|513.67|509.67|513.69|509.69|513.7|509.7|513.67|509.67|5
1616448230000|2021-03-22 21:23:50|513.7|509.7|513.69|509.69|513.7|509.7|513.67|509.67|10
1616448240000|2021-03-22 21:24:00|513.67|509.67|513.82|509.82|513.88|509.88|513.67|509.67|20
1616448250000|2021-03-22 21:24:10|513.7|509.7|513.78|509.78|513.81|509.81|513.68|509.68|20
1616448260000|2021-03-22 21:24:20|513.79|509.79|513.81|509.81|513.84|509.84|513.78|509.78|10
1616448270000|2021-03-22 21:24:30|513.82|509.82|513.92|509.92|513.92|509.92|513.82|509.82|10
1616448280000|2021-03-22 21:24:40|513.91|509.91|513.9|509.9|513.96|509.96|513.88|509.88|15
1616448290000|2021-03-22 21:24:50|513.91|509.91|513.77|509.77|513.97|509.97|513.71|509.71|9
1616448300000|2021-03-22 21:25:00|513.78|509.78|514.11|510.11|514.12|510.12|513.78|509.78|27
1616448310000|2021-03-22 21:25:10|514.14|510.14|514.11|510.11|514.22|510.22|514.04|510.04|27
1616448320000|2021-03-22 21:25:20|514.1|510.1|514.12|510.12|514.14|510.14|514.1|510.1|11
1616448330000|2021-03-22 21:25:30|514.13|510.13|514.19|510.19|514.21|510.21|514.12|510.12|11
1616448340000|2021-03-22 21:25:40|514.25|510.25|514.29|510.29|514.29|510.29|514.25|510.25|9
1616448350000|2021-03-22 21:25:50|514.3|510.3|514.2|510.2|514.3|510.3|514.16|510.16|13
1616448360000|2021-03-22 21:26:00|514.19|510.19|514.29|510.29|514.31|510.31|514.19|510.19|23
1616448370000|2021-03-22 21:26:10|514.31|510.31|514.3|510.3|514.31|510.31|514.26|510.26|22
1616448380000|2021-03-22 21:26:20|514.29|510.29|514.3|510.3|514.31|510.31|514.28|510.28|11
1616448390000|2021-03-22 21:26:30|514.31|510.31|514.49|510.49|514.56|510.56|514.3|510.3|27
1616448400000|2021-03-22 21:26:40|514.43|510.43|514.46|510.46|514.5|510.5|514.36|510.36|20
1616448410000|2021-03-22 21:26:50|514.47|510.47|514.44|510.44|514.47|510.47|514.34|510.34|21
1616448420000|2021-03-22 21:27:00|514.45|510.45|514.39|510.39|514.45|510.45|514.32|510.32|25
1616448430000|2021-03-22 21:27:10|514.38|510.38|514.39|510.39|514.4|510.4|514.36|510.36|10
1616448440000|2021-03-22 21:27:20|514.38|510.38|514.47|510.47|514.47|510.47|514.37|510.37|17
1616448450000|2021-03-22 21:27:30|514.45|510.45|514.43|510.43|514.48|510.48|514.43|510.43|20
1616448460000|2021-03-22 21:27:40|514.44|510.44|514.39|510.39|514.44|510.44|514.33|510.33|23
1616448470000|2021-03-22 21:27:50|514.4|510.4|514.21|510.21|514.4|510.4|514.18|510.18|16
1616448480000|2021-03-22 21:28:00|514.18|510.18|514.06|510.06|514.18|510.18|514.05|510.05|13
1616448490000|2021-03-22 21:28:10|514.05|510.05|513.97|509.97|514.05|510.05|513.97|509.97|4
1616448500000|2021-03-22 21:28:20|513.93|509.93|513.92|509.92|513.93|509.93|513.89|509.89|4
1616448510000|2021-03-22 21:28:30|513.9|509.9|513.9|509.9|513.9|509.9|513.9|509.9|1
1616448520000|2021-03-22 21:28:40|513.87|509.87|513.36|509.36|513.87|509.87|513.35|509.35|22
1616448530000|2021-03-22 21:28:50|513.35|509.35|513.35|509.35|513.45|509.45|513.34|509.34|20
1616448540000|2021-03-22 21:29:00|513.34|509.34|513.35|509.35|513.62|509.62|513.3|509.3|27
1616448550000|2021-03-22 21:29:10|513.41|509.41|513.17|509.17|513.42|509.42|513.15|509.15|14
1616448560000|2021-03-22 21:29:20|513.15|509.15|513.18|509.18|513.18|509.18|513.15|509.15|7
1616448570000|2021-03-22 21:29:30|513.19|509.19|513.19|509.19|513.19|509.19|513.17|509.17|5
1616448580000|2021-03-22 21:29:40|513.18|509.18|513.18|509.18|513.19|509.19|513.16|509.16|11
1616448590000|2021-03-22 21:29:50|513.16|509.16|513.2|509.2|513.2|509.2|513.16|509.16|12
1616448600000|2021-03-22 21:30:00|513.19|509.19|513.3|509.3|513.42|509.42|513.19|509.19|21
1616448610000|2021-03-22 21:30:10|513.43|509.43|513.84|509.84|513.84|509.84|513.43|509.43|31
1616448620000|2021-03-22 21:30:20|513.86|509.86|513.94|509.94|513.96|509.96|513.74|509.74|24
1616448630000|2021-03-22 21:30:30|513.87|509.87|514.02|510.02|514.02|510.02|513.87|509.87|4
1616448650000|2021-03-22 21:30:50|514.03|510.03|514.03|510.03|514.03|510.03|514.03|510.03|1
1616448660000|2021-03-22 21:31:00|514.02|510.02|513.95|509.95|514.05|510.05|513.91|509.91|13
1616448670000|2021-03-22 21:31:10|513.94|509.94|513.94|509.94|514.01|510.01|513.9|509.9|23
1616448680000|2021-03-22 21:31:20|513.95|509.95|513.94|509.94|513.97|509.97|513.92|509.92|18
1616448690000|2021-03-22 21:31:30|513.92|509.92|513.93|509.93|513.99|509.99|513.75|509.75|16
1616448700000|2021-03-22 21:31:40|513.94|509.94|513.81|509.81|513.99|509.99|513.79|509.79|20
1616448710000|2021-03-22 21:31:50|513.95|509.95|513.53|509.53|513.95|509.95|513.53|509.53|24
1616448720000|2021-03-22 21:32:00|513.51|509.51|513.75|509.75|513.8|509.8|513.38|509.38|20
1616448730000|2021-03-22 21:32:10|513.72|509.72|513.36|509.36|513.75|509.75|513.34|509.34|19
1616448740000|2021-03-22 21:32:20|513.34|509.34|513.35|509.35|513.42|509.42|513.34|509.34|15
1616448750000|2021-03-22 21:32:30|513.33|509.33|513.23|509.23|513.39|509.39|513.22|509.22|8
1616448760000|2021-03-22 21:32:40|513.31|509.31|513.19|509.19|513.32|509.32|513.19|509.19|7
1616448770000|2021-03-22 21:32:50|513.14|509.14|513.2|509.2|513.32|509.32|513.14|509.14|13
1616448780000|2021-03-22 21:33:00|513.19|509.19|513.35|509.35|513.35|509.35|513.16|509.16|21
1616448790000|2021-03-22 21:33:10|513.39|509.39|513.31|509.31|513.39|509.39|513.31|509.31|11
1616448800000|2021-03-22 21:33:20|513.34|509.34|513.34|509.34|513.34|509.34|513.24|509.24|18
1616448810000|2021-03-22 21:33:30|513.33|509.33|513.31|509.31|513.35|509.35|513.29|509.29|9
1616448820000|2021-03-22 21:33:40|513.32|509.32|513.35|509.35|513.36|509.36|513.24|509.24|21
1616448830000|2021-03-22 21:33:50|513.36|509.36|513.32|509.32|513.42|509.42|513.32|509.32|22
1616448840000|2021-03-22 21:34:00|513.31|509.31|513.5|509.5|513.52|509.52|513.31|509.31|29
1616448850000|2021-03-22 21:34:10|513.53|509.53|513.82|509.82|513.83|509.83|513.48|509.48|26
1616448860000|2021-03-22 21:34:20|513.81|509.81|514|510|514.02|510.02|513.77|509.77|21
1616448870000|2021-03-22 21:34:30|514.02|510.02|514.12|510.12|514.12|510.12|513.97|509.97|20
1616448880000|2021-03-22 21:34:40|514.13|510.13|514.57|510.57|514.57|510.57|514.13|510.13|21
1616448890000|2021-03-22 21:34:50|514.58|510.58|514.63|510.63|514.67|510.67|514.44|510.44|27
1616448900000|2021-03-22 21:35:00|514.51|510.51|514.66|510.66|514.71|510.71|514.48|510.48|27
1616448910000|2021-03-22 21:35:10|514.67|510.67|514.84|510.84|514.88|510.88|514.65|510.65|27
1616448920000|2021-03-22 21:35:20|514.83|510.83|514.79|510.79|514.83|510.83|514.77|510.77|18
1616448930000|2021-03-22 21:35:30|514.81|510.81|514.91|510.91|514.91|510.91|514.75|510.75|17
1616448940000|2021-03-22 21:35:40|514.94|510.94|515.02|511.02|515.07|511.07|514.87|510.87|23
1616448950000|2021-03-22 21:35:50|515.08|511.08|515.2|511.2|515.2|511.2|514.99|510.99|19
1616448960000|2021-03-22 21:36:00|515.19|511.19|515.21|511.21|515.21|511.21|515.18|511.18|10
1616448970000|2021-03-22 21:36:10|515.2|511.2|515.17|511.17|515.21|511.21|515.15|511.15|14
1616448980000|2021-03-22 21:36:20|515.18|511.18|515.19|511.19|515.21|511.21|515.17|511.17|21
1616448990000|2021-03-22 21:36:30|515.2|511.2|515.2|511.2|515.22|511.22|515.16|511.16|9
1616449000000|2021-03-22 21:36:40|515.19|511.19|514.77|510.77|515.21|511.21|514.7|510.7|27
1616449010000|2021-03-22 21:36:50|514.76|510.76|514.23|510.23|514.76|510.76|514.23|510.23|24
1616449020000|2021-03-22 21:37:00|514.24|510.24|514.12|510.12|514.26|510.26|514.12|510.12|17
1616449030000|2021-03-22 21:37:10|514.13|510.13|514.1|510.1|514.13|510.13|514.1|510.1|11
1616449040000|2021-03-22 21:37:20|514.14|510.14|514.06|510.06|514.41|510.41|513.94|509.94|17
1616449050000|2021-03-22 21:37:30|514.05|510.05|513.9|509.9|514.05|510.05|513.73|509.73|20
1616449060000|2021-03-22 21:37:40|513.84|509.84|513.62|509.62|513.91|509.91|513.62|509.62|13
1616449070000|2021-03-22 21:37:50|513.35|509.35|513.41|509.41|513.43|509.43|513.28|509.28|23
1616449080000|2021-03-22 21:38:00|513.44|509.44|513.56|509.56|513.57|509.57|513.41|509.41|24
1616449090000|2021-03-22 21:38:10|513.57|509.57|513.34|509.34|513.57|509.57|513.25|509.25|14
1616449100000|2021-03-22 21:38:20|513.33|509.33|513.29|509.29|513.36|509.36|513.24|509.24|11
1616449110000|2021-03-22 21:38:30|513.33|509.33|513.68|509.68|513.68|509.68|513.33|509.33|22
1616449120000|2021-03-22 21:38:40|513.73|509.73|513.8|509.8|513.81|509.81|513.53|509.53|29
1616449130000|2021-03-22 21:38:50|513.81|509.81|514.14|510.14|514.39|510.39|513.81|509.81|27
1616449140000|2021-03-22 21:39:00|514.2|510.2|514.71|510.71|514.71|510.71|514.2|510.2|29
1616449150000|2021-03-22 21:39:10|514.69|510.69|514.68|510.68|514.72|510.72|514.68|510.68|26
1616449160000|2021-03-22 21:39:20|514.69|510.69|515.01|511.01|515.02|511.02|514.69|510.69|25
1616449170000|2021-03-22 21:39:30|514.95|510.95|515.06|511.06|515.12|511.12|514.95|510.95|19
1616449180000|2021-03-22 21:39:40|515.08|511.08|515.21|511.21|515.23|511.23|515.08|511.08|18
1616449190000|2021-03-22 21:39:50|515.24|511.24|515.27|511.27|515.28|511.28|515.21|511.21|21
1616449200000|2021-03-22 21:40:00|515.24|511.24|515.32|511.32|515.33|511.33|515.24|511.24|13
1616449210000|2021-03-22 21:40:10|515.33|511.33|515.48|511.48|515.48|511.48|515.33|511.33|16
1616449220000|2021-03-22 21:40:20|515.49|511.49|515.44|511.44|515.63|511.63|515.37|511.37|27
1616449230000|2021-03-22 21:40:30|515.54|511.54|515.73|511.73|515.78|511.78|515.45|511.45|24
1616449240000|2021-03-22 21:40:40|515.75|511.75|515.61|511.61|515.77|511.77|515.59|511.59|22
1616449250000|2021-03-22 21:40:50|515.52|511.52|514.99|510.99|515.6|511.6|514.87|510.87|30
1616449260000|2021-03-22 21:41:00|514.89|510.89|514.39|510.39|515.03|511.03|514.37|510.37|26
1616449270000|2021-03-22 21:41:10|514.4|510.4|514|510|514.42|510.42|513.96|509.96|24
1616449280000|2021-03-22 21:41:20|514.07|510.07|514.22|510.22|514.43|510.43|514.06|510.06|29
1616449290000|2021-03-22 21:41:30|514.23|510.23|514.2|510.2|514.43|510.43|514.15|510.15|23
1616449300000|2021-03-22 21:41:40|514.22|510.22|514.22|510.22|514.27|510.27|514.09|510.09|21
1616449310000|2021-03-22 21:41:50|514.2|510.2|514.2|510.2|514.22|510.22|514.09|510.09|17
1616449320000|2021-03-22 21:42:00|514.19|510.19|514.39|510.39|514.44|510.44|514.01|510.01|32
1616449330000|2021-03-22 21:42:10|514.48|510.48|514.6|510.6|514.62|510.62|514.4|510.4|28
1616449340000|2021-03-22 21:42:20|514.49|510.49|514.97|510.97|515.02|511.02|514.48|510.48|27
1616449350000|2021-03-22 21:42:30|515.02|511.02|515.07|511.07|515.08|511.08|514.99|510.99|14
1616449360000|2021-03-22 21:42:40|515.08|511.08|515.08|511.08|515.09|511.09|515.07|511.07|8
1616449370000|2021-03-22 21:42:50|515.07|511.07|515.07|511.07|515.08|511.08|515.07|511.07|5
1616449380000|2021-03-22 21:43:00|515.08|511.08|515.13|511.13|515.14|511.14|515.07|511.07|12
1616449390000|2021-03-22 21:43:10|515.12|511.12|515.12|511.12|515.16|511.16|515.12|511.12|8
1616449400000|2021-03-22 21:43:20|515.15|511.15|515.12|511.12|515.15|511.15|515.12|511.12|11
1616449410000|2021-03-22 21:43:30|515.13|511.13|515.07|511.07|515.13|511.13|515.07|511.07|6
1616449420000|2021-03-22 21:43:40|515.08|511.08|514.42|510.42|515.2|511.2|514.42|510.42|27
1616449430000|2021-03-22 21:43:50|514.52|510.52|514.4|510.4|514.52|510.52|514.3|510.3|20
1616449440000|2021-03-22 21:44:00|514.33|510.33|514.32|510.32|514.36|510.36|514.31|510.31|19
1616449450000|2021-03-22 21:44:10|514.39|510.39|514.19|510.19|514.44|510.44|514.19|510.19|27
1616449460000|2021-03-22 21:44:20|514.21|510.21|514.5|510.5|514.51|510.51|514.2|510.2|23
1616449470000|2021-03-22 21:44:30|514.52|510.52|514.46|510.46|514.55|510.55|514.45|510.45|14
1616449480000|2021-03-22 21:44:40|514.47|510.47|514.45|510.45|514.47|510.47|514.44|510.44|15
1616449490000|2021-03-22 21:44:50|514.47|510.47|514.81|510.81|514.81|510.81|514.43|510.43|27
1616449500000|2021-03-22 21:45:00|514.8|510.8|515.11|511.11|515.11|511.11|514.8|510.8|26
1616449510000|2021-03-22 21:45:10|515.12|511.12|515.28|511.28|515.3|511.3|515.05|511.05|24
1616449520000|2021-03-22 21:45:20|515.29|511.29|515.4|511.4|515.49|511.49|515.21|511.21|31
1616449530000|2021-03-22 21:45:30|515.38|511.38|515.37|511.37|515.57|511.57|515.25|511.25|27
1616449540000|2021-03-22 21:45:40|515.36|511.36|515.24|511.24|515.36|511.36|515.07|511.07|25
1616449550000|2021-03-22 21:45:50|515.25|511.25|515.53|511.53|515.55|511.55|515.22|511.22|23
1616449560000|2021-03-22 21:46:00|515.54|511.54|516.05|512.05|516.05|512.05|515.48|511.48|26
1616449570000|2021-03-22 21:46:10|515.94|511.94|516.21|512.21|516.26|512.26|515.94|511.94|20
1616449580000|2021-03-22 21:46:20|516.23|512.23|516.44|512.44|516.44|512.44|516.12|512.12|23
1616449590000|2021-03-22 21:46:30|516.37|512.37|516.49|512.49|516.49|512.49|516.3|512.3|16
1616449600000|2021-03-22 21:46:40|516.48|512.48|516.23|512.23|516.48|512.48|516.23|512.23|18
1616449610000|2021-03-22 21:46:50|516.28|512.28|516.58|512.58|516.58|512.58|516.14|512.14|27
1616449620000|2021-03-22 21:47:00|516.54|512.54|516.6|512.6|516.61|512.61|516.54|512.54|7
1616449630000|2021-03-22 21:47:10|516.61|512.61|517.09|513.09|517.16|513.16|516.6|512.6|25
1616449640000|2021-03-22 21:47:20|517.13|513.13|517.15|513.15|517.23|513.23|517|513|24
1616449650000|2021-03-22 21:47:30|517.17|513.17|517.03|513.03|517.17|513.17|517.03|513.03|7
1616449660000|2021-03-22 21:47:40|517.07|513.07|517.15|513.15|517.16|513.16|517.06|513.06|27
1616449670000|2021-03-22 21:47:50|517.16|513.16|517.13|513.13|517.19|513.19|517.07|513.07|23
1616449680000|2021-03-22 21:48:00|517.12|513.12|516.91|512.91|517.13|513.13|516.88|512.88|26
1616449690000|2021-03-22 21:48:10|516.94|512.94|516.79|512.79|516.98|512.98|516.63|512.63|31
1616449700000|2021-03-22 21:48:20|516.77|512.77|516.82|512.82|516.93|512.93|516.49|512.49|29
1616449710000|2021-03-22 21:48:30|516.77|512.77|516.84|512.84|516.88|512.88|516.73|512.73|20
1616449720000|2021-03-22 21:48:40|516.83|512.83|516.82|512.82|516.84|512.84|516.77|512.77|23
1616449730000|2021-03-22 21:48:50|516.83|512.83|516.57|512.57|516.83|512.83|516.57|512.57|12
1616449740000|2021-03-22 21:49:00|516.64|512.64|516.6|512.6|516.64|512.64|516.53|512.53|26
1616449750000|2021-03-22 21:49:10|516.56|512.56|516.61|512.61|516.69|512.69|516.51|512.51|24
1616449760000|2021-03-22 21:49:20|516.62|512.62|516.65|512.65|516.65|512.65|516.53|512.53|20
1616449770000|2021-03-22 21:49:30|516.67|512.67|516.81|512.81|516.81|512.81|516.57|512.57|22
1616449780000|2021-03-22 21:49:40|516.83|512.83|516.91|512.91|517.02|513.02|516.72|512.72|28
1616449790000|2021-03-22 21:49:50|516.87|512.87|517.27|513.27|517.28|513.28|516.87|512.87|18
1616449800000|2021-03-22 21:50:00|517.26|513.26|517.21|513.21|517.29|513.29|517.13|513.13|10
1616449810000|2021-03-22 21:50:10|517.22|513.22|517.16|513.16|517.22|513.22|517.14|513.14|8
1616449820000|2021-03-22 21:50:20|517.17|513.17|517.04|513.04|517.19|513.19|516.99|512.99|24
1616449830000|2021-03-22 21:50:30|516.99|512.99|516.97|512.97|517.06|513.06|516.97|512.97|15
1616449840000|2021-03-22 21:50:40|516.98|512.98|517.18|513.18|517.18|513.18|516.91|512.91|19
1616449850000|2021-03-22 21:50:50|517.17|513.17|517.11|513.11|517.26|513.26|517.11|513.11|22
1616449860000|2021-03-22 21:51:00|517.15|513.15|517.22|513.22|517.24|513.24|517.08|513.08|21
1616449870000|2021-03-22 21:51:10|517.24|513.24|517.25|513.25|517.26|513.26|517.22|513.22|7
1616449880000|2021-03-22 21:51:20|517.24|513.24|517.22|513.22|517.24|513.24|517.22|513.22|11
1616449890000|2021-03-22 21:51:30|517.23|513.23|517.26|513.26|517.26|513.26|517.17|513.17|9
1616449900000|2021-03-22 21:51:40|517.24|513.24|517.23|513.23|517.24|513.24|517.15|513.15|12
1616449910000|2021-03-22 21:51:50|517.22|513.22|517.22|513.22|517.24|513.24|517.15|513.15|13
1616449920000|2021-03-22 21:52:00|517.23|513.23|516.93|512.93|517.23|513.23|516.93|512.93|27
1616449930000|2021-03-22 21:52:10|516.9|512.9|516.81|512.81|516.92|512.92|516.79|512.79|26
1616449940000|2021-03-22 21:52:20|516.79|512.79|516.77|512.77|516.92|512.92|516.42|512.42|28
1616449950000|2021-03-22 21:52:30|516.88|512.88|515.32|511.32|516.88|512.88|515.03|511.03|35
1616449960000|2021-03-22 21:52:40|515.38|511.38|515.53|511.53|515.68|511.68|515.38|511.38|24
1616449970000|2021-03-22 21:52:50|515.51|511.51|515.38|511.38|515.65|511.65|515.31|511.31|26
1616449980000|2021-03-22 21:53:00|515.37|511.37|515.05|511.05|515.37|511.37|515.01|511.01|27
1616449990000|2021-03-22 21:53:10|515.22|511.22|514.74|510.74|515.23|511.23|514.74|510.74|24
1616450000000|2021-03-22 21:53:20|514.63|510.63|514.33|510.33|514.73|510.73|514.28|510.28|24
1616450010000|2021-03-22 21:53:30|514.13|510.13|514.33|510.33|514.43|510.43|513.98|509.98|34
1616450020000|2021-03-22 21:53:40|514.34|510.34|513.98|509.98|514.36|510.36|513.98|509.98|25
1616450030000|2021-03-22 21:53:50|513.99|509.99|514.75|510.75|514.75|510.75|513.99|509.99|31
1616450040000|2021-03-22 21:54:00|514.72|510.72|515.42|511.42|515.44|511.44|514.6|510.6|32
1616450050000|2021-03-22 21:54:10|515.41|511.41|515.61|511.61|515.71|511.71|515.41|511.41|27
1616450060000|2021-03-22 21:54:20|515.49|511.49|515.22|511.22|515.51|511.51|515.22|511.22|30
1616450070000|2021-03-22 21:54:30|515.33|511.33|515.44|511.44|515.44|511.44|515.13|511.13|25
1616450080000|2021-03-22 21:54:40|515.47|511.47|515.43|511.43|515.5|511.5|515.35|511.35|17
1616450090000|2021-03-22 21:54:50|515.51|511.51|515.48|511.48|515.51|511.51|515.42|511.42|14
1616450100000|2021-03-22 21:55:00|515.47|511.47|515.09|511.09|515.47|511.47|514.99|510.99|33
1616450110000|2021-03-22 21:55:10|515|511|514.75|510.75|515.3|511.3|514.75|510.75|27
1616450120000|2021-03-22 21:55:20|514.86|510.86|514.73|510.73|514.86|510.86|514.58|510.58|19
1616450130000|2021-03-22 21:55:30|514.74|510.74|514.77|510.77|514.82|510.82|514.68|510.68|24
1616450140000|2021-03-22 21:55:40|514.76|510.76|514.83|510.83|514.85|510.85|514.73|510.73|18
1616450150000|2021-03-22 21:55:50|514.82|510.82|514.61|510.61|514.96|510.96|514.52|510.52|24
1616450160000|2021-03-22 21:56:00|514.59|510.59|514.99|510.99|515|511|514.59|510.59|26
1616450170000|2021-03-22 21:56:10|514.88|510.88|514.8|510.8|514.97|510.97|514.6|510.6|34
1616450180000|2021-03-22 21:56:20|514.81|510.81|515.51|511.51|515.54|511.54|514.81|510.81|29
1616450190000|2021-03-22 21:56:30|515.46|511.46|515.81|511.81|515.82|511.82|515.46|511.46|21
1616450200000|2021-03-22 21:56:40|515.8|511.8|515.21|511.21|515.81|511.81|515.21|511.21|30
1616450210000|2021-03-22 21:56:50|515.27|511.27|515.2|511.2|515.33|511.33|515.06|511.06|22
1616450220000|2021-03-22 21:57:00|515.19|511.19|515.06|511.06|515.19|511.19|514.92|510.92|31
1616450230000|2021-03-22 21:57:10|515.05|511.05|514.97|510.97|515.1|511.1|514.97|510.97|22
1616450240000|2021-03-22 21:57:20|515.02|511.02|514.89|510.89|515.02|511.02|514.76|510.76|22
1616450250000|2021-03-22 21:57:30|514.93|510.93|514.73|510.73|514.93|510.93|514.51|510.51|25
1616450260000|2021-03-22 21:57:40|514.67|510.67|514.68|510.68|514.8|510.8|514.67|510.67|10
1616450270000|2021-03-22 21:57:50|514.61|510.61|514.71|510.71|515.09|511.09|514.61|510.61|25
1616450280000|2021-03-22 21:58:00|514.72|510.72|514.57|510.57|514.75|510.75|514.46|510.46|23
1616450290000|2021-03-22 21:58:10|514.58|510.58|514.64|510.64|514.65|510.65|514.4|510.4|25
1616450300000|2021-03-22 21:58:20|514.63|510.63|514.62|510.62|514.72|510.72|514.59|510.59|17
1616450310000|2021-03-22 21:58:30|514.6|510.6|514.67|510.67|514.82|510.82|514.6|510.6|24
1616450320000|2021-03-22 21:58:40|514.66|510.66|514.75|510.75|514.94|510.94|514.61|510.61|34
1616450330000|2021-03-22 21:58:50|514.71|510.71|514.37|510.37|514.84|510.84|514.35|510.35|30
1616450340000|2021-03-22 21:59:00|514.26|510.26|514.14|510.14|514.33|510.33|514.02|510.02|31
1616450350000|2021-03-22 21:59:10|514.11|510.11|514.33|510.33|514.41|510.41|514.08|510.08|34
1616450360000|2021-03-22 21:59:20|514.31|510.31|514.17|510.17|514.31|510.31|514.02|510.02|26
1616450370000|2021-03-22 21:59:30|514.18|510.18|514.27|510.27|514.3|510.3|514.09|510.09|27
1616450380000|2021-03-22 21:59:40|514.18|510.18|514.64|510.64|514.65|510.65|514.17|510.17|35
1616450390000|2021-03-22 21:59:50|514.57|510.57|514.09|510.09|514.66|510.66|514.06|510.06|31
1616450400000|2021-03-22 22:00:00|514.03|510.03|513.83|509.83|514.04|510.04|513.73|509.73|25
1616450410000|2021-03-22 22:00:10|513.84|509.84|513.36|509.36|513.84|509.84|513.36|509.36|24
1616450420000|2021-03-22 22:00:20|513.46|509.46|512.68|508.68|513.5|509.5|512.68|508.68|26
1616450430000|2021-03-22 22:00:30|512.71|508.71|512.27|508.27|512.77|508.77|512.22|508.22|27
1616450440000|2021-03-22 22:00:40|512.24|508.24|512.06|508.06|512.24|508.24|511.66|507.66|32
1616450450000|2021-03-22 22:00:50|512.17|508.17|512.42|508.42|512.61|508.61|511.88|507.88|34
1616450460000|2021-03-22 22:01:00|512.54|508.54|512.33|508.33|512.54|508.54|512.23|508.23|37
1616450470000|2021-03-22 22:01:10|512.28|508.28|511.73|507.73|512.3|508.3|511.45|507.45|34
1616450480000|2021-03-22 22:01:20|511.64|507.64|510.54|506.54|512.03|508.03|510.48|506.48|32
1616450490000|2021-03-22 22:01:30|510.46|506.46|510.37|506.37|510.74|506.74|510.37|506.37|33
1616450500000|2021-03-22 22:01:40|510.4|506.4|510.33|506.33|510.48|506.48|510.3|506.3|38
1616450510000|2021-03-22 22:01:50|510.37|506.37|510.67|506.67|510.86|506.86|510.37|506.37|31
1616450520000|2021-03-22 22:02:00|510.68|506.68|511.22|507.22|511.34|507.34|510.36|506.36|34
1616450530000|2021-03-22 22:02:10|511.23|507.23|510.86|506.86|511.23|507.23|510.51|506.51|38
1616450540000|2021-03-22 22:02:20|510.75|506.75|511.03|507.03|511.19|507.19|510.58|506.58|36
1616450550000|2021-03-22 22:02:30|511.02|507.02|511.1|507.1|511.23|507.23|510.81|506.81|33
1616450560000|2021-03-22 22:02:40|510.95|506.95|510.85|506.85|511.21|507.21|510.85|506.85|35
1616450570000|2021-03-22 22:02:50|510.83|506.83|510.1|506.1|510.86|506.86|510.1|506.1|24
1616450580000|2021-03-22 22:03:00|510.11|506.11|509.87|505.87|510.19|506.19|509.39|505.39|35
1616450590000|2021-03-22 22:03:10|509.88|505.88|509.9|505.9|510.22|506.22|509.41|505.41|38
1616450600000|2021-03-22 22:03:20|509.94|505.94|509.46|505.46|510.02|506.02|509.25|505.25|37
1616450610000|2021-03-22 22:03:30|509.52|505.52|509.32|505.32|509.73|505.73|509.18|505.18|37
1616450620000|2021-03-22 22:03:40|509.49|505.49|509.05|505.05|509.58|505.58|508.96|504.96|39
1616450630000|2021-03-22 22:03:50|509.09|505.09|509.71|505.71|509.71|505.71|509.09|505.09|37
1616450640000|2021-03-22 22:04:00|509.7|505.7|510.44|506.44|510.66|506.66|509.7|505.7|36
1616450650000|2021-03-22 22:04:10|510.07|506.07|510.37|506.37|510.54|506.54|509.99|505.99|36
1616450660000|2021-03-22 22:04:20|510.29|506.29|510.08|506.08|510.42|506.42|509.74|505.74|37
1616450670000|2021-03-22 22:04:30|510.11|506.11|510.27|506.27|510.6|506.6|509.9|505.9|37
1616450680000|2021-03-22 22:04:40|510.23|506.23|510.18|506.18|510.48|506.48|509.77|505.77|39
1616450690000|2021-03-22 22:04:50|510.17|506.17|509.65|505.65|510.51|506.51|509.59|505.59|39
1616450700000|2021-03-22 22:05:00|509.57|505.57|509.92|505.92|510.41|506.41|509.57|505.57|38
1616450710000|2021-03-22 22:05:10|509.87|505.87|510.06|506.06|510.42|506.42|509.83|505.83|36
1616450720000|2021-03-22 22:05:20|510.12|506.12|510.45|506.45|510.71|506.71|509.72|505.72|37
1616450730000|2021-03-22 22:05:30|510.44|506.44|510.36|506.36|510.69|506.69|510.33|506.33|38
1616450740000|2021-03-22 22:05:40|510.38|506.38|510.82|506.82|511.29|507.29|510.37|506.37|38
1616450750000|2021-03-22 22:05:50|510.84|506.84|511|507|511.19|507.19|510.71|506.71|35
1616450760000|2021-03-22 22:06:00|510.79|506.79|510.83|506.83|511.08|507.08|510.62|506.62|32
1616450770000|2021-03-22 22:06:10|510.82|506.82|510.51|506.51|510.91|506.91|510.51|506.51|33
1616450780000|2021-03-22 22:06:20|510.54|506.54|510.86|506.86|510.86|506.86|510.4|506.4|31
1616450790000|2021-03-22 22:06:30|510.89|506.89|511.12|507.12|511.13|507.13|510.75|506.75|35
1616450800000|2021-03-22 22:06:40|511.09|507.09|511.12|507.12|511.23|507.23|510.94|506.94|33
1616450810000|2021-03-22 22:06:50|511.15|507.15|511.29|507.29|511.32|507.32|511.15|507.15|24
1616450820000|2021-03-22 22:07:00|511.02|507.02|511.51|507.51|511.52|507.52|511.02|507.02|26
1616450830000|2021-03-22 22:07:10|511.49|507.49|511.74|507.74|511.74|507.74|511.41|507.41|25
1616450840000|2021-03-22 22:07:20|511.71|507.71|511.78|507.78|511.89|507.89|511.65|507.65|29
1616450850000|2021-03-22 22:07:30|511.65|507.65|511.89|507.89|512.2|508.2|511.64|507.64|24
1616450860000|2021-03-22 22:07:40|511.94|507.94|511.81|507.81|512.13|508.13|511.52|507.52|33
1616450870000|2021-03-22 22:07:50|511.71|507.71|512.11|508.11|512.15|508.15|511.71|507.71|24
1616450880000|2021-03-22 22:08:00|512.15|508.15|512.1|508.1|512.15|508.15|512.1|508.1|11
1616450890000|2021-03-22 22:08:10|512.11|508.11|512.23|508.23|512.44|508.44|511.83|507.83|28
1616450900000|2021-03-22 22:08:20|512.18|508.18|512.26|508.26|512.34|508.34|512.01|508.01|22
1616450910000|2021-03-22 22:08:30|512.25|508.25|512.46|508.46|512.46|508.46|512.25|508.25|13
1616450920000|2021-03-22 22:08:40|512.44|508.44|513.34|509.34|513.34|509.34|512.44|508.44|34
1616450930000|2021-03-22 22:08:50|513.33|509.33|513.46|509.46|513.61|509.61|513.27|509.27|39
1616450940000|2021-03-22 22:09:00|513.48|509.48|513.29|509.29|513.68|509.68|513.29|509.29|31
1616450950000|2021-03-22 22:09:10|513.27|509.27|513.13|509.13|513.3|509.3|513.01|509.01|32
1616450960000|2021-03-22 22:09:20|513.12|509.12|513.13|509.13|513.14|509.14|512.88|508.88|33
1616450970000|2021-03-22 22:09:30|513.14|509.14|513.42|509.42|513.44|509.44|513.12|509.12|37
1616450980000|2021-03-22 22:09:40|513.47|509.47|513.42|509.42|513.47|509.47|513.07|509.07|30
1616450990000|2021-03-22 22:09:50|513.41|509.41|513.24|509.24|513.41|509.41|513.11|509.11|32
1616451000000|2021-03-22 22:10:00|513.25|509.25|513.5|509.5|513.5|509.5|513.17|509.17|36
1616451010000|2021-03-22 22:10:10|513.28|509.28|513.58|509.58|513.58|509.58|513.28|509.28|31
1616451020000|2021-03-22 22:10:20|513.6|509.6|513.76|509.76|513.81|509.81|513.42|509.42|23
1616451030000|2021-03-22 22:10:30|513.83|509.83|513.94|509.94|513.95|509.95|513.59|509.59|31
1616451040000|2021-03-22 22:10:40|513.96|509.96|513.76|509.76|513.99|509.99|513.65|509.65|25
1616451050000|2021-03-22 22:10:50|513.75|509.75|513.82|509.82|513.87|509.87|513.61|509.61|24
1616451060000|2021-03-22 22:11:00|513.81|509.81|513.83|509.83|513.89|509.89|513.78|509.78|24
1616451070000|2021-03-22 22:11:10|513.85|509.85|513.81|509.81|513.85|509.85|513.78|509.78|15
1616451080000|2021-03-22 22:11:20|513.8|509.8|513.84|509.84|513.86|509.86|513.78|509.78|19
1616451090000|2021-03-22 22:11:30|513.83|509.83|514.38|510.38|514.57|510.57|513.8|509.8|31
1616451100000|2021-03-22 22:11:40|514.55|510.55|515.5|511.5|515.55|511.55|514.33|510.33|34
1616451110000|2021-03-22 22:11:50|515.69|511.69|515.7|511.7|515.75|511.75|515.42|511.42|34
1616451120000|2021-03-22 22:12:00|515.72|511.72|514.81|510.81|515.72|511.72|514.81|510.81|36
1616451130000|2021-03-22 22:12:10|514.86|510.86|515.48|511.48|515.48|511.48|514.78|510.78|36
1616451140000|2021-03-22 22:12:20|515.5|511.5|515.2|511.2|515.5|511.5|514.8|510.8|37
1616451150000|2021-03-22 22:12:30|515.14|511.14|515.33|511.33|515.33|511.33|514.76|510.76|32
1616451160000|2021-03-22 22:12:40|515.27|511.27|514.96|510.96|515.42|511.42|514.8|510.8|32
1616451170000|2021-03-22 22:12:50|514.91|510.91|514.95|510.95|515.16|511.16|514.77|510.77|35
1616451180000|2021-03-22 22:13:00|514.96|510.96|514.63|510.63|514.97|510.97|514.5|510.5|29
1616451190000|2021-03-22 22:13:10|514.51|510.51|514.68|510.68|514.74|510.74|514.3|510.3|39
1616451200000|2021-03-22 22:13:20|514.67|510.67|514.59|510.59|514.76|510.76|514.32|510.32|29
1616451210000|2021-03-22 22:13:30|514.63|510.63|515.15|511.15|515.25|511.25|514.48|510.48|37
1616451220000|2021-03-22 22:13:40|515.31|511.31|515.4|511.4|515.48|511.48|514.82|510.82|36
1616451230000|2021-03-22 22:13:50|515.39|511.39|514.99|510.99|515.47|511.47|514.83|510.83|39
1616451240000|2021-03-22 22:14:00|515.1|511.1|515.18|511.18|515.58|511.58|514.81|510.81|37
1616451250000|2021-03-22 22:14:10|515.16|511.16|515.44|511.44|515.71|511.71|514.75|510.75|32
1616451260000|2021-03-22 22:14:20|515.43|511.43|515.35|511.35|515.72|511.72|514.84|510.84|31
1616451270000|2021-03-22 22:14:30|515.45|511.45|515.6|511.6|516.06|512.06|515.38|511.38|31
1616451280000|2021-03-22 22:14:40|515.59|511.59|515.91|511.91|516.07|512.07|515.49|511.49|31
1616451290000|2021-03-22 22:14:50|516.02|512.02|516.2|512.2|516.22|512.22|515.92|511.92|34
1616451300000|2021-03-22 22:15:00|516.18|512.18|515.67|511.67|516.18|512.18|515.64|511.64|30
1616451310000|2021-03-22 22:15:10|515.65|511.65|515.94|511.94|515.99|511.99|515.65|511.65|28
1616451320000|2021-03-22 22:15:20|515.95|511.95|515.89|511.89|516.23|512.23|515.77|511.77|32
1616451330000|2021-03-22 22:15:30|516.05|512.05|516.1|512.1|516.24|512.24|515.87|511.87|24
1616451340000|2021-03-22 22:15:40|516.12|512.12|516.05|512.05|516.33|512.33|516.05|512.05|32
1616451350000|2021-03-22 22:15:50|516.19|512.19|516.17|512.17|516.31|512.31|516.04|512.04|27
1616451360000|2021-03-22 22:16:00|516.14|512.14|515.79|511.79|516.18|512.18|515.77|511.77|25
1616451370000|2021-03-22 22:16:10|515.92|511.92|515.82|511.82|516.14|512.14|515.63|511.63|32
1616451380000|2021-03-22 22:16:20|515.83|511.83|515.62|511.62|515.85|511.85|515.53|511.53|37
1616451390000|2021-03-22 22:16:30|515.6|511.6|515.85|511.85|515.91|511.91|515.55|511.55|31
1616451400000|2021-03-22 22:16:40|515.87|511.87|515.71|511.71|515.94|511.94|515.69|511.69|32
1616451410000|2021-03-22 22:16:50|515.67|511.67|515.71|511.71|515.81|511.81|515.6|511.6|29
1616451420000|2021-03-22 22:17:00|515.59|511.59|515.71|511.71|515.85|511.85|515.57|511.57|36
1616451430000|2021-03-22 22:17:10|515.68|511.68|515.45|511.45|515.78|511.78|515.39|511.39|35
1616451440000|2021-03-22 22:17:20|515.46|511.46|515.5|511.5|515.64|511.64|515.3|511.3|33
1616451450000|2021-03-22 22:17:30|515.51|511.51|515.3|511.3|515.51|511.51|515.3|511.3|29
1616451460000|2021-03-22 22:17:40|515.27|511.27|515.58|511.58|515.66|511.66|515.27|511.27|32
1616451470000|2021-03-22 22:17:50|515.57|511.57|515.66|511.66|515.68|511.68|515.46|511.46|25
1616451480000|2021-03-22 22:18:00|515.56|511.56|515.82|511.82|515.89|511.89|515.56|511.56|31
1616451490000|2021-03-22 22:18:10|515.83|511.83|516.07|512.07|516.19|512.19|515.79|511.79|31
1616451500000|2021-03-22 22:18:20|516.06|512.06|516.44|512.44|516.47|512.47|516.02|512.02|34
1616451510000|2021-03-22 22:18:30|516.43|512.43|516.18|512.18|516.43|512.43|516.14|512.14|32
1616451520000|2021-03-22 22:18:40|516.17|512.17|516.36|512.36|516.42|512.42|516.11|512.11|36
1616451530000|2021-03-22 22:18:50|516.37|512.37|516.55|512.55|516.57|512.57|516.32|512.32|26
1616451540000|2021-03-22 22:19:00|516.56|512.56|516.37|512.37|516.56|512.56|516.22|512.22|31
1616451550000|2021-03-22 22:19:10|516.38|512.38|516.14|512.14|516.41|512.41|516|512|34
1616451560000|2021-03-22 22:19:20|515.99|511.99|515.79|511.79|515.99|511.99|515.66|511.66|34
1616451570000|2021-03-22 22:19:30|515.8|511.8|515.51|511.51|516|512|515.49|511.49|36
1616451580000|2021-03-22 22:19:40|515.48|511.48|515.97|511.97|515.97|511.97|515.47|511.47|29
1616451590000|2021-03-22 22:19:50|515.8|511.8|515.97|511.97|516.06|512.06|515.77|511.77|32
1616451600000|2021-03-22 22:20:00|516.03|512.03|516.14|512.14|516.16|512.16|516.03|512.03|25
1616451610000|2021-03-22 22:20:10|516.15|512.15|516.24|512.24|516.25|512.25|516.08|512.08|26
1616451620000|2021-03-22 22:20:20|516.29|512.29|516.25|512.25|516.29|512.29|516.05|512.05|30
1616451630000|2021-03-22 22:20:30|516.24|512.24|516.19|512.19|516.24|512.24|516.04|512.04|27
1616451640000|2021-03-22 22:20:40|516.18|512.18|516.1|512.1|516.21|512.21|516.1|512.1|18
1616451650000|2021-03-22 22:20:50|516.11|512.11|515.85|511.85|516.16|512.16|515.85|511.85|21
1616451660000|2021-03-22 22:21:00|515.81|511.81|516.03|512.03|516.14|512.14|515.81|511.81|30
1616451670000|2021-03-22 22:21:10|516.02|512.02|516|512|516.13|512.13|515.97|511.97|22
1616451680000|2021-03-22 22:21:20|516.01|512.01|515.86|511.86|516.12|512.12|515.76|511.76|29
1616451690000|2021-03-22 22:21:30|515.85|511.85|515.92|511.92|516.11|512.11|515.71|511.71|29
1616451700000|2021-03-22 22:21:40|515.9|511.9|516.23|512.23|516.28|512.28|515.89|511.89|24
1616451710000|2021-03-22 22:21:50|516.2|512.2|516.24|512.24|516.24|512.24|516.1|512.1|21
1616451720000|2021-03-22 22:22:00|516.27|512.27|516.18|512.18|516.29|512.29|516.17|512.17|28
1616451730000|2021-03-22 22:22:10|516.21|512.21|516.28|512.28|516.35|512.35|516.16|512.16|19
1616451740000|2021-03-22 22:22:20|516.23|512.23|516|512|516.25|512.25|515.98|511.98|22
1616451750000|2021-03-22 22:22:30|515.96|511.96|515.87|511.87|516|512|515.87|511.87|28
1616451760000|2021-03-22 22:22:40|515.86|511.86|515.85|511.85|516|512|515.82|511.82|26
1616451770000|2021-03-22 22:22:50|515.75|511.75|515.76|511.76|515.85|511.85|515.71|511.71|18
1616451780000|2021-03-22 22:23:00|515.75|511.75|515.34|511.34|515.75|511.75|515.34|511.34|24
1616451790000|2021-03-22 22:23:10|515.33|511.33|515.66|511.66|515.71|511.71|515.29|511.29|29
1616451800000|2021-03-22 22:23:20|515.68|511.68|515.39|511.39|515.69|511.69|515.36|511.36|27
1616451810000|2021-03-22 22:23:30|515.43|511.43|515.38|511.38|515.56|511.56|515.26|511.26|29
1616451820000|2021-03-22 22:23:40|515.44|511.44|515.5|511.5|515.66|511.66|515.36|511.36|35
1616451830000|2021-03-22 22:23:50|515.49|511.49|515.37|511.37|515.54|511.54|515.26|511.26|23
1616451840000|2021-03-22 22:24:00|515.36|511.36|515.24|511.24|515.4|511.4|515.22|511.22|19
1616451850000|2021-03-22 22:24:10|515.2|511.2|515.11|511.11|515.42|511.42|515.11|511.11|34
1616451860000|2021-03-22 22:24:20|515.1|511.1|515.07|511.07|515.19|511.19|514.96|510.96|31
1616451870000|2021-03-22 22:24:30|515.09|511.09|515.15|511.15|515.15|511.15|514.93|510.93|31
1616451880000|2021-03-22 22:24:40|515|511|515.02|511.02|515.29|511.29|514.87|510.87|35
1616451890000|2021-03-22 22:24:50|515.03|511.03|514.77|510.77|515.09|511.09|514.76|510.76|26
1616451900000|2021-03-22 22:25:00|514.86|510.86|515.17|511.17|515.17|511.17|514.77|510.77|35
1616451910000|2021-03-22 22:25:10|515.19|511.19|514.98|510.98|515.28|511.28|514.95|510.95|30
1616451920000|2021-03-22 22:25:20|514.94|510.94|514.73|510.73|515.09|511.09|514.68|510.68|30
1616451930000|2021-03-22 22:25:30|514.69|510.69|514.77|510.77|514.94|510.94|514.6|510.6|33
1616451940000|2021-03-22 22:25:40|514.68|510.68|514.79|510.79|514.79|510.79|514.46|510.46|31
1616451950000|2021-03-22 22:25:50|514.76|510.76|514.75|510.75|514.78|510.78|514.58|510.58|27
1616451960000|2021-03-22 22:26:00|514.74|510.74|514.59|510.59|514.77|510.77|514.46|510.46|24
1616451970000|2021-03-22 22:26:10|514.6|510.6|514.41|510.41|514.6|510.6|514.35|510.35|30
1616451980000|2021-03-22 22:26:20|514.44|510.44|514.44|510.44|514.48|510.48|514.39|510.39|23
1616451990000|2021-03-22 22:26:30|514.38|510.38|514.69|510.69|514.69|510.69|514.38|510.38|22
1616452000000|2021-03-22 22:26:40|514.67|510.67|514.8|510.8|514.85|510.85|514.67|510.67|21
1616452010000|2021-03-22 22:26:50|514.81|510.81|515.06|511.06|515.06|511.06|514.8|510.8|26
1616452020000|2021-03-22 22:27:00|515.05|511.05|514.77|510.77|515.07|511.07|514.64|510.64|26
1616452030000|2021-03-22 22:27:10|514.76|510.76|514.76|510.76|514.88|510.88|514.7|510.7|25
1616452040000|2021-03-22 22:27:20|514.79|510.79|514.66|510.66|514.91|510.91|514.49|510.49|30
1616452050000|2021-03-22 22:27:30|514.68|510.68|514.85|510.85|514.87|510.87|514.68|510.68|21
1616452060000|2021-03-22 22:27:40|514.81|510.81|514.85|510.85|514.85|510.85|514.65|510.65|28
1616452070000|2021-03-22 22:27:50|514.87|510.87|515.25|511.25|515.25|511.25|514.85|510.85|30
1616452080000|2021-03-22 22:28:00|515.26|511.26|515.07|511.07|515.39|511.39|515.07|511.07|31
1616452090000|2021-03-22 22:28:10|515.04|511.04|514.84|510.84|515.07|511.07|514.8|510.8|22
1616452100000|2021-03-22 22:28:20|514.82|510.82|514.57|510.57|514.86|510.86|514.54|510.54|29
1616452110000|2021-03-22 22:28:30|514.55|510.55|514.72|510.72|514.93|510.93|514.55|510.55|33
1616452120000|2021-03-22 22:28:40|514.7|510.7|514.19|510.19|514.72|510.72|514.19|510.19|30
1616452130000|2021-03-22 22:28:50|514.18|510.18|513.76|509.76|514.2|510.2|513.74|509.74|37
1616452140000|2021-03-22 22:29:00|513.73|509.73|513.91|509.91|513.91|509.91|513.73|509.73|19
1616452150000|2021-03-22 22:29:10|513.92|509.92|514.13|510.13|514.13|510.13|513.84|509.84|27
1616452160000|2021-03-22 22:29:20|514.16|510.16|514.09|510.09|514.16|510.16|513.97|509.97|35
1616452170000|2021-03-22 22:29:30|514.1|510.1|514.14|510.14|514.47|510.47|514.04|510.04|32
1616452180000|2021-03-22 22:29:40|514.09|510.09|514.03|510.03|514.28|510.28|514.02|510.02|27
1616452190000|2021-03-22 22:29:50|514.02|510.02|514.31|510.31|514.32|510.32|513.95|509.95|22
1616452200000|2021-03-22 22:30:00|514.32|510.32|514.49|510.49|514.57|510.57|514.29|510.29|31
1616452210000|2021-03-22 22:30:10|514.54|510.54|514.71|510.71|514.81|510.81|514.5|510.5|27
1616452220000|2021-03-22 22:30:20|514.74|510.74|514.39|510.39|514.74|510.74|514.34|510.34|33
1616452230000|2021-03-22 22:30:30|514.38|510.38|514.58|510.58|514.73|510.73|514.32|510.32|29
1616452240000|2021-03-22 22:30:40|514.51|510.51|514.74|510.74|514.77|510.77|514.51|510.51|31
1616452250000|2021-03-22 22:30:50|514.69|510.69|514.79|510.79|514.95|510.95|514.68|510.68|29
1616452260000|2021-03-22 22:31:00|514.75|510.75|514.77|510.77|514.9|510.9|514.62|510.62|32
1616452270000|2021-03-22 22:31:10|514.79|510.79|514.94|510.94|515.01|511.01|514.68|510.68|30
1616452280000|2021-03-22 22:31:20|514.96|510.96|515.1|511.1|515.12|511.12|514.92|510.92|19
1616452290000|2021-03-22 22:31:30|515.09|511.09|515.18|511.18|515.24|511.24|515.09|511.09|22
1616452300000|2021-03-22 22:31:40|515.19|511.19|515.25|511.25|515.33|511.33|515.14|511.14|22
1616452310000|2021-03-22 22:31:50|515.2|511.2|515.11|511.11|515.23|511.23|514.98|510.98|30
1616452320000|2021-03-22 22:32:00|515.07|511.07|515.16|511.16|515.23|511.23|515.07|511.07|26
1616452330000|2021-03-22 22:32:10|515.17|511.17|515.28|511.28|515.3|511.3|515.13|511.13|27
1616452340000|2021-03-22 22:32:20|515.27|511.27|514.98|510.98|515.28|511.28|514.98|510.98|20
1616452350000|2021-03-22 22:32:30|514.95|510.95|514.62|510.62|514.95|510.95|514.47|510.47|28
1616452360000|2021-03-22 22:32:40|514.6|510.6|514.16|510.16|514.77|510.77|514.15|510.15|31
1616452370000|2021-03-22 22:32:50|514.11|510.11|514.5|510.5|514.51|510.51|514.11|510.11|35
1616452380000|2021-03-22 22:33:00|514.46|510.46|514.1|510.1|514.47|510.47|513.87|509.87|29
1616452390000|2021-03-22 22:33:10|514.06|510.06|513.75|509.75|514.08|510.08|513.72|509.72|30
1616452400000|2021-03-22 22:33:20|513.76|509.76|513.62|509.62|513.76|509.76|513.42|509.42|26
1616452410000|2021-03-22 22:33:30|513.57|509.57|513.36|509.36|513.66|509.66|513.32|509.32|28
1616452420000|2021-03-22 22:33:40|513.35|509.35|513.3|509.3|513.43|509.43|513.27|509.27|30
1616452430000|2021-03-22 22:33:50|513.28|509.28|513.5|509.5|513.5|509.5|513.22|509.22|27
1616452440000|2021-03-22 22:34:00|513.47|509.47|513.2|509.2|513.47|509.47|513.19|509.19|29
1616452450000|2021-03-22 22:34:10|513.21|509.21|513.18|509.18|513.24|509.24|513.18|509.18|20
1616452460000|2021-03-22 22:34:20|513.15|509.15|513.21|509.21|513.3|509.3|513.15|509.15|22
1616452470000|2021-03-22 22:34:30|513.26|509.26|513.27|509.27|513.32|509.32|513.2|509.2|15
1616452480000|2021-03-22 22:34:40|513.28|509.28|513.33|509.33|513.34|509.34|513.28|509.28|15
1616452490000|2021-03-22 22:34:50|513.34|509.34|513.24|509.24|513.39|509.39|513.24|509.24|13
1616452500000|2021-03-22 22:35:00|513.27|509.27|513.51|509.51|513.58|509.58|513.27|509.27|18
1616452510000|2021-03-22 22:35:10|513.52|509.52|513.45|509.45|513.6|509.6|513.45|509.45|15
1616452520000|2021-03-22 22:35:20|513.38|509.38|513.39|509.39|513.4|509.4|513.24|509.24|24
1616452530000|2021-03-22 22:35:30|513.4|509.4|513.38|509.38|513.5|509.5|513.38|509.38|18
1616452540000|2021-03-22 22:35:40|513.37|509.37|513.37|509.37|513.43|509.43|513.36|509.36|17
1616452550000|2021-03-22 22:35:50|513.43|509.43|513.32|509.32|513.43|509.43|513.31|509.31|17
1616452560000|2021-03-22 22:36:00|513.34|509.34|514.15|510.15|514.15|510.15|513.32|509.32|32
1616452570000|2021-03-22 22:36:10|514.13|510.13|514.11|510.11|514.21|510.21|514.1|510.1|16
1616452580000|2021-03-22 22:36:20|514.12|510.12|514.26|510.26|514.33|510.33|514.11|510.11|14
1616452590000|2021-03-22 22:36:30|514.29|510.29|514.3|510.3|514.32|510.32|514.27|510.27|23
1616452600000|2021-03-22 22:36:40|514.32|510.32|514.41|510.41|514.41|510.41|514.3|510.3|9
1616452610000|2021-03-22 22:36:50|514.4|510.4|514.32|510.32|514.42|510.42|514.32|510.32|12
1616452620000|2021-03-22 22:37:00|514.31|510.31|513.85|509.85|514.32|510.32|513.84|509.84|26
1616452630000|2021-03-22 22:37:10|513.86|509.86|513.31|509.31|513.86|509.86|513.31|509.31|30
1616452640000|2021-03-22 22:37:20|513.3|509.3|513.36|509.36|513.4|509.4|513.25|509.25|25
1616452650000|2021-03-22 22:37:30|513.38|509.38|513.22|509.22|513.43|509.43|513.22|509.22|24
1616452660000|2021-03-22 22:37:40|513.17|509.17|513.09|509.09|513.18|509.18|512.82|508.82|28
1616452670000|2021-03-22 22:37:50|513|509|513.14|509.14|513.22|509.22|512.95|508.95|29
1616452680000|2021-03-22 22:38:00|513.15|509.15|512.84|508.84|513.15|509.15|512.83|508.83|25
1616452690000|2021-03-22 22:38:10|512.85|508.85|512.91|508.91|513.07|509.07|512.79|508.79|23
1616452700000|2021-03-22 22:38:20|512.92|508.92|512.87|508.87|512.92|508.92|512.86|508.86|20
1616452710000|2021-03-22 22:38:30|512.86|508.86|512.58|508.58|512.87|508.87|512.55|508.55|26
1616452720000|2021-03-22 22:38:40|512.56|508.56|512.9|508.9|512.9|508.9|512.56|508.56|25
1616452730000|2021-03-22 22:38:50|512.89|508.89|513.15|509.15|513.15|509.15|512.83|508.83|22
1616452740000|2021-03-22 22:39:00|513.17|509.17|513.05|509.05|513.34|509.34|512.98|508.98|25
1616452750000|2021-03-22 22:39:10|513.08|509.08|512.82|508.82|513.08|509.08|512.81|508.81|28
1616452760000|2021-03-22 22:39:20|512.83|508.83|512.7|508.7|512.85|508.85|512.67|508.67|26
1616452770000|2021-03-22 22:39:30|512.75|508.75|512.71|508.71|512.75|508.75|512.7|508.7|16
1616452780000|2021-03-22 22:39:40|512.69|508.69|512.68|508.68|512.69|508.69|512.67|508.67|10
1616452790000|2021-03-22 22:39:50|512.67|508.67|512.75|508.75|512.78|508.78|512.66|508.66|15
1616452800000|2021-03-22 22:40:00|512.77|508.77|512.7|508.7|512.87|508.87|512.7|508.7|16
1616452810000|2021-03-22 22:40:10|512.66|508.66|512.5|508.5|512.67|508.67|512.5|508.5|14
1616452820000|2021-03-22 22:40:20|512.49|508.49|512.42|508.42|512.5|508.5|512.36|508.36|19
1616452830000|2021-03-22 22:40:30|512.43|508.43|512.33|508.33|512.65|508.65|512.29|508.29|30
1616452840000|2021-03-22 22:40:40|512.3|508.3|512.4|508.4|512.49|508.49|512.19|508.19|22
1616452850000|2021-03-22 22:40:50|512.39|508.39|512.3|508.3|512.42|508.42|512.3|508.3|18
1616452860000|2021-03-22 22:41:00|512.37|508.37|512.19|508.19|512.43|508.43|512.19|508.19|20
1616452870000|2021-03-22 22:41:10|512.21|508.21|512.19|508.19|512.39|508.39|512.19|508.19|20
1616452880000|2021-03-22 22:41:20|512.09|508.09|512.14|508.14|512.16|508.16|511.95|507.95|22
1616452890000|2021-03-22 22:41:30|512.13|508.13|512.01|508.01|512.14|508.14|511.98|507.98|20
1616452900000|2021-03-22 22:41:40|511.99|507.99|512.07|508.07|512.07|508.07|511.97|507.97|19
1616452910000|2021-03-22 22:41:50|512.03|508.03|511.89|507.89|512.05|508.05|511.87|507.87|21
1616452920000|2021-03-22 22:42:00|511.88|507.88|511.94|507.94|512|508|511.88|507.88|18
1616452930000|2021-03-22 22:42:10|511.95|507.95|511.92|507.92|512.01|508.01|511.9|507.9|20
1616452940000|2021-03-22 22:42:20|511.9|507.9|511.9|507.9|511.97|507.97|511.9|507.9|15
1616452950000|2021-03-22 22:42:30|511.91|507.91|511.72|507.72|511.94|507.94|511.72|507.72|25
1616452960000|2021-03-22 22:42:40|511.73|507.73|511.87|507.87|512.01|508.01|511.73|507.73|23
1616452970000|2021-03-22 22:42:50|511.84|507.84|511.81|507.81|511.93|507.93|511.81|507.81|20
1616452980000|2021-03-22 22:43:00|511.82|507.82|511.8|507.8|511.87|507.87|511.78|507.78|20
1616452990000|2021-03-22 22:43:10|511.79|507.79|512.1|508.1|512.1|508.1|511.77|507.77|22
1616453000000|2021-03-22 22:43:20|512.09|508.09|511.9|507.9|512.09|508.09|511.89|507.89|19
1616453010000|2021-03-22 22:43:30|511.89|507.89|511.87|507.87|511.89|507.89|511.8|507.8|14
1616453020000|2021-03-22 22:43:40|511.86|507.86|511.82|507.82|511.86|507.86|511.82|507.82|5
1616453030000|2021-03-22 22:43:50|511.84|507.84|511.78|507.78|511.92|507.92|511.74|507.74|25
1616453040000|2021-03-22 22:44:00|511.77|507.77|511.74|507.74|511.78|507.78|511.73|507.73|10
1616453050000|2021-03-22 22:44:10|511.73|507.73|511.46|507.46|511.73|507.73|511.34|507.34|24
1616453060000|2021-03-22 22:44:20|511.47|507.47|511.54|507.54|511.59|507.59|511.45|507.45|32
1616453070000|2021-03-22 22:44:30|511.41|507.41|511.33|507.33|511.44|507.44|511.08|507.08|33
1616453080000|2021-03-22 22:44:40|511.3|507.3|511.36|507.36|511.36|507.36|511.29|507.29|25
1616453090000|2021-03-22 22:44:50|511.37|507.37|511.24|507.24|511.39|507.39|511.24|507.24|15
1616453100000|2021-03-22 22:45:00|511.19|507.19|511.23|507.23|511.26|507.26|511.17|507.17|15
1616453110000|2021-03-22 22:45:10|511.26|507.26|511.55|507.55|511.58|507.58|511.25|507.25|30
1616453120000|2021-03-22 22:45:20|511.58|507.58|511.49|507.49|511.63|507.63|511.36|507.36|27
1616453130000|2021-03-22 22:45:30|511.5|507.5|511.63|507.63|511.63|507.63|511.38|507.38|14
1616453140000|2021-03-22 22:45:40|511.62|507.62|511.19|507.19|511.62|507.62|511.18|507.18|21
1616453150000|2021-03-22 22:45:50|511.2|507.2|511.14|507.14|511.2|507.2|511.14|507.14|13
1616453160000|2021-03-22 22:46:00|511.12|507.12|511.36|507.36|511.39|507.39|511.11|507.11|22
1616453170000|2021-03-22 22:46:10|511.38|507.38|511.41|507.41|511.6|507.6|511.38|507.38|15
1616453180000|2021-03-22 22:46:20|511.42|507.42|511.63|507.63|511.72|507.72|511.42|507.42|18
1616453190000|2021-03-22 22:46:30|511.62|507.62|511.57|507.57|511.65|507.65|511.4|507.4|27
1616453200000|2021-03-22 22:46:40|511.6|507.6|512|508|512|508|511.57|507.57|16
1616453210000|2021-03-22 22:46:50|512.04|508.04|511.94|507.94|512.05|508.05|511.86|507.86|22
1616453220000|2021-03-22 22:47:00|511.95|507.95|512.28|508.28|512.32|508.32|511.94|507.94|23
1616453230000|2021-03-22 22:47:10|512.23|508.23|512.28|508.28|512.31|508.31|512.23|508.23|9
1616453240000|2021-03-22 22:47:20|512.29|508.29|512.34|508.34|512.57|508.57|512.29|508.29|6
1616453250000|2021-03-22 22:47:30|512.35|508.35|512.41|508.41|512.43|508.43|512.35|508.35|7
1616453260000|2021-03-22 22:47:40|512.44|508.44|512.44|508.44|512.44|508.44|512.36|508.36|9
1616453270000|2021-03-22 22:47:50|512.48|508.48|512.75|508.75|512.77|508.77|512.46|508.46|14
1616453280000|2021-03-22 22:48:00|512.73|508.73|512.96|508.96|512.96|508.96|512.73|508.73|16
1616453290000|2021-03-22 22:48:10|512.92|508.92|512.58|508.58|512.92|508.92|512.58|508.58|22
1616453300000|2021-03-22 22:48:20|512.59|508.59|512.26|508.26|512.59|508.59|512.26|508.26|22
1616453310000|2021-03-22 22:48:30|512.27|508.27|511.99|507.99|512.27|508.27|511.98|507.98|22
1616453320000|2021-03-22 22:48:40|512|508|511.84|507.84|512|508|511.8|507.8|27
1616453330000|2021-03-22 22:48:50|511.82|507.82|511.63|507.63|511.89|507.89|511.63|507.63|24
1616453340000|2021-03-22 22:49:00|511.68|507.68|511.63|507.63|511.72|507.72|511.57|507.57|22
1616453350000|2021-03-22 22:49:10|511.64|507.64|511.69|507.69|511.77|507.77|511.64|507.64|23
1616453360000|2021-03-22 22:49:20|511.68|507.68|511.73|507.73|511.8|507.8|511.66|507.66|25
1616453370000|2021-03-22 22:49:30|511.76|507.76|512.14|508.14|512.15|508.15|511.71|507.71|27
1616453380000|2021-03-22 22:49:40|512.15|508.15|512.52|508.52|512.57|508.57|512.15|508.15|17
1616453390000|2021-03-22 22:49:50|512.62|508.62|512.88|508.88|512.95|508.95|512.62|508.62|22
1616453400000|2021-03-22 22:50:00|512.83|508.83|512.75|508.75|512.87|508.87|512.58|508.58|26
1616453410000|2021-03-22 22:50:10|512.59|508.59|512.43|508.43|512.69|508.69|512.27|508.27|31
1616453420000|2021-03-22 22:50:20|512.45|508.45|512.29|508.29|512.45|508.45|512.26|508.26|25
1616453430000|2021-03-22 22:50:30|512.3|508.3|512.13|508.13|512.3|508.3|512.13|508.13|16
1616453440000|2021-03-22 22:50:40|512.14|508.14|512.12|508.12|512.61|508.61|512.1|508.1|18
1616453450000|2021-03-22 22:50:50|512.13|508.13|512.12|508.12|512.21|508.21|512.1|508.1|19
1616453460000|2021-03-22 22:51:00|512.15|508.15|512.13|508.13|512.2|508.2|512.11|508.11|9
1616453470000|2021-03-22 22:51:10|512.15|508.15|511.99|507.99|512.15|508.15|511.99|507.99|8
1616453480000|2021-03-22 22:51:20|511.95|507.95|511.94|507.94|511.95|507.95|511.89|507.89|11
1616453490000|2021-03-22 22:51:30|511.93|507.93|511.66|507.66|511.93|507.93|511.61|507.61|30
1616453500000|2021-03-22 22:51:40|511.65|507.65|511.77|507.77|511.82|507.82|511.65|507.65|21
1616453510000|2021-03-22 22:51:50|511.79|507.79|512.37|508.37|512.42|508.42|511.78|507.78|21
1616453520000|2021-03-22 22:52:00|512.36|508.36|512.4|508.4|512.46|508.46|512.28|508.28|19
1616453530000|2021-03-22 22:52:10|512.46|508.46|512.85|508.85|513.03|509.03|512.43|508.43|30
1616453540000|2021-03-22 22:52:20|512.94|508.94|513.02|509.02|513.03|509.03|512.88|508.88|20
1616453550000|2021-03-22 22:52:30|512.97|508.97|513.21|509.21|513.24|509.24|512.97|508.97|16
1616453560000|2021-03-22 22:52:40|513.22|509.22|513.41|509.41|513.43|509.43|513.18|509.18|17
1616453570000|2021-03-22 22:52:50|513.31|509.31|513.22|509.22|513.35|509.35|513.21|509.21|19
1616453580000|2021-03-22 22:53:00|513.23|509.23|513.13|509.13|513.38|509.38|513.13|509.13|30
1616453590000|2021-03-22 22:53:10|513.11|509.11|512.75|508.75|513.11|509.11|512.74|508.74|34
1616453600000|2021-03-22 22:53:20|512.85|508.85|512.84|508.84|512.85|508.85|512.64|508.64|25
1616453610000|2021-03-22 22:53:30|512.79|508.79|512.9|508.9|513.08|509.08|512.66|508.66|22
1616453620000|2021-03-22 22:53:40|512.86|508.86|512.79|508.79|513.03|509.03|512.74|508.74|28
1616453630000|2021-03-22 22:53:50|512.78|508.78|512.67|508.67|512.8|508.8|512.63|508.63|28
1616453640000|2021-03-22 22:54:00|512.74|508.74|512.81|508.81|512.85|508.85|512.66|508.66|31
1616453650000|2021-03-22 22:54:10|512.8|508.8|512.95|508.95|512.95|508.95|512.8|508.8|11
1616453660000|2021-03-22 22:54:20|512.98|508.98|513.27|509.27|513.28|509.28|512.96|508.96|24
1616453670000|2021-03-22 22:54:30|513.32|509.32|513.57|509.57|513.58|509.58|513.28|509.28|28
1616453680000|2021-03-22 22:54:40|513.55|509.55|513.3|509.3|513.61|509.61|513.3|509.3|21
1616453690000|2021-03-22 22:54:50|513.28|509.28|513.23|509.23|513.33|509.33|513.21|509.21|22
1616453700000|2021-03-22 22:55:00|513.25|509.25|513.29|509.29|513.31|509.31|513.24|509.24|23
1616453710000|2021-03-22 22:55:10|513.28|509.28|513.31|509.31|513.47|509.47|513.24|509.24|18
1616453720000|2021-03-22 22:55:20|513.33|509.33|513.31|509.31|513.33|509.33|513.24|509.24|22
1616453730000|2021-03-22 22:55:30|513.35|509.35|513.5|509.5|513.54|509.54|513.35|509.35|30
1616453740000|2021-03-22 22:55:40|513.52|509.52|513.27|509.27|513.55|509.55|513.26|509.26|22
1616453750000|2021-03-22 22:55:50|513.26|509.26|513.37|509.37|513.39|509.39|513.22|509.22|25
1616453760000|2021-03-22 22:56:00|513.36|509.36|513.22|509.22|513.36|509.36|513.22|509.22|23
1616453770000|2021-03-22 22:56:10|513.21|509.21|513.07|509.07|513.22|509.22|513.03|509.03|18
1616453780000|2021-03-22 22:56:20|513.05|509.05|512.98|508.98|513.05|509.05|512.8|508.8|18
1616453790000|2021-03-22 22:56:30|512.95|508.95|513.12|509.12|513.19|509.19|512.91|508.91|24
1616453800000|2021-03-22 22:56:40|513.1|509.1|513.25|509.25|513.25|509.25|512.87|508.87|31
1616453810000|2021-03-22 22:56:50|513.26|509.26|513.34|509.34|513.34|509.34|513.26|509.26|5
1616453820000|2021-03-22 22:57:00|513.42|509.42|513.59|509.59|513.62|509.62|513.31|509.31|24
1616453830000|2021-03-22 22:57:10|513.6|509.6|513.67|509.67|513.7|509.7|513.5|509.5|11
1616453840000|2021-03-22 22:57:20|513.73|509.73|513.65|509.65|513.73|509.73|513.58|509.58|17
1616453850000|2021-03-22 22:57:30|513.63|509.63|513.84|509.84|513.86|509.86|513.63|509.63|20
1616453860000|2021-03-22 22:57:40|513.85|509.85|514.05|510.05|514.1|510.1|513.85|509.85|14
1616453870000|2021-03-22 22:57:50|514.04|510.04|513.99|509.99|514.05|510.05|513.91|509.91|19
1616453880000|2021-03-22 22:58:00|513.98|509.98|514.32|510.32|514.32|510.32|513.98|509.98|21
1616453890000|2021-03-22 22:58:10|514.35|510.35|514.33|510.33|514.35|510.35|514.07|510.07|29
1616453900000|2021-03-22 22:58:20|514.29|510.29|514.28|510.28|514.35|510.35|514.18|510.18|27
1616453910000|2021-03-22 22:58:30|514.3|510.3|514.33|510.33|514.36|510.36|514.17|510.17|21
1616453920000|2021-03-22 22:58:40|514.44|510.44|514.34|510.34|514.44|510.44|514.3|510.3|27
1616453930000|2021-03-22 22:58:50|514.39|510.39|514.37|510.37|514.41|510.41|514.19|510.19|30
1616453940000|2021-03-22 22:59:00|514.35|510.35|514.34|510.34|514.38|510.38|514.25|510.25|27
1616453950000|2021-03-22 22:59:10|514.35|510.35|514.36|510.36|514.42|510.42|514.22|510.22|19
1616453960000|2021-03-22 22:59:20|514.39|510.39|514.06|510.06|514.39|510.39|514.05|510.05|26
1616453970000|2021-03-22 22:59:30|514.08|510.08|514.03|510.03|514.12|510.12|513.99|509.99|20
1616453980000|2021-03-22 22:59:40|514.07|510.07|514.05|510.05|514.11|510.11|514.03|510.03|17
1616453990000|2021-03-22 22:59:50|514.07|510.07|514.36|510.36|514.39|510.39|514.07|510.07|24
1616454000000|2021-03-22 23:00:00|514.38|510.38|514.41|510.41|514.41|510.41|514.35|510.35|24
1616454010000|2021-03-22 23:00:10|514.37|510.37|514.06|510.06|514.37|510.37|514.01|510.01|27
1616454020000|2021-03-22 23:00:20|514.08|510.08|513.9|509.9|514.16|510.16|513.88|509.88|25
1616454030000|2021-03-22 23:00:30|513.93|509.93|513.89|509.89|514.03|510.03|513.89|509.89|19
1616454040000|2021-03-22 23:00:40|513.86|509.86|513.85|509.85|513.92|509.92|513.85|509.85|22
1616454050000|2021-03-22 23:00:50|513.86|509.86|513.71|509.71|513.87|509.87|513.68|509.68|24
1616454060000|2021-03-22 23:01:00|513.7|509.7|513.88|509.88|513.89|509.89|513.69|509.69|22
1616454070000|2021-03-22 23:01:10|513.89|509.89|514.13|510.13|514.15|510.15|513.83|509.83|24
1616454080000|2021-03-22 23:01:20|514.12|510.12|514.39|510.39|514.42|510.42|514.12|510.12|31
1616454090000|2021-03-22 23:01:30|514.38|510.38|514.25|510.25|514.42|510.42|514.05|510.05|29
1616454100000|2021-03-22 23:01:40|514.27|510.27|514.42|510.42|514.42|510.42|514.2|510.2|37
1616454110000|2021-03-22 23:01:50|514.37|510.37|514.53|510.53|514.59|510.59|514.34|510.34|29
1616454120000|2021-03-22 23:02:00|514.51|510.51|514.53|510.53|514.6|510.6|514.45|510.45|35
1616454130000|2021-03-22 23:02:10|514.54|510.54|514.86|510.86|514.99|510.99|514.54|510.54|36
1616454140000|2021-03-22 23:02:20|514.91|510.91|514.96|510.96|514.99|510.99|514.74|510.74|33
1616454150000|2021-03-22 23:02:30|514.99|510.99|515.06|511.06|515.06|511.06|514.9|510.9|28
1616454160000|2021-03-22 23:02:40|515.05|511.05|514.9|510.9|515.05|511.05|514.68|510.68|36
1616454170000|2021-03-22 23:02:50|514.93|510.93|514.86|510.86|514.94|510.94|514.78|510.78|22
1616454180000|2021-03-22 23:03:00|514.84|510.84|514.76|510.76|514.87|510.87|514.66|510.66|32
1616454190000|2021-03-22 23:03:10|514.89|510.89|514.93|510.93|515.06|511.06|514.77|510.77|27
1616454200000|2021-03-22 23:03:20|514.94|510.94|514.73|510.73|514.99|510.99|514.65|510.65|25
1616454210000|2021-03-22 23:03:30|514.72|510.72|514.84|510.84|514.88|510.88|514.71|510.71|22
1616454220000|2021-03-22 23:03:40|514.83|510.83|514.83|510.83|514.86|510.86|514.82|510.82|21
1616454230000|2021-03-22 23:03:50|514.84|510.84|514.84|510.84|514.86|510.86|514.81|510.81|19
1616454240000|2021-03-22 23:04:00|514.83|510.83|514.84|510.84|514.89|510.89|514.83|510.83|18
1616454250000|2021-03-22 23:04:10|514.86|510.86|514.86|510.86|514.87|510.87|514.81|510.81|15
1616454260000|2021-03-22 23:04:20|514.83|510.83|514.85|510.85|514.88|510.88|514.83|510.83|22
1616454270000|2021-03-22 23:04:30|514.86|510.86|514.89|510.89|514.89|510.89|514.83|510.83|24
1616454280000|2021-03-22 23:04:40|514.9|510.9|515.01|511.01|515.18|511.18|514.9|510.9|25
1616454290000|2021-03-22 23:04:50|515.02|511.02|515.18|511.18|515.21|511.21|514.96|510.96|25
1616454300000|2021-03-22 23:05:00|515.19|511.19|515.17|511.17|515.22|511.22|515.09|511.09|32
1616454310000|2021-03-22 23:05:10|515.11|511.11|515.16|511.16|515.21|511.21|515.11|511.11|20
1616454320000|2021-03-22 23:05:20|515.13|511.13|515.25|511.25|515.28|511.28|515.1|511.1|26
1616454330000|2021-03-22 23:05:30|515.19|511.19|515.31|511.31|515.43|511.43|515.19|511.19|29
1616454340000|2021-03-22 23:05:40|515.33|511.33|515.46|511.46|515.48|511.48|515.26|511.26|24
1616454350000|2021-03-22 23:05:50|515.47|511.47|515.36|511.36|515.48|511.48|515.35|511.35|11
1616454360000|2021-03-22 23:06:00|515.4|511.4|515.46|511.46|515.48|511.48|515.39|511.39|18
1616454370000|2021-03-22 23:06:10|515.45|511.45|515.49|511.49|515.49|511.49|515.45|511.45|7
1616454380000|2021-03-22 23:06:20|515.48|511.48|515.49|511.49|515.49|511.49|515.48|511.48|12
1616454390000|2021-03-22 23:06:30|515.55|511.55|515.82|511.82|515.82|511.82|515.53|511.53|14
1616454400000|2021-03-22 23:06:40|515.83|511.83|515.77|511.77|515.84|511.84|515.76|511.76|28
1616454410000|2021-03-22 23:06:50|515.76|511.76|515.81|511.81|515.82|511.82|515.75|511.75|20
1616454420000|2021-03-22 23:07:00|515.8|511.8|515.65|511.65|515.8|511.8|515.53|511.53|28
1616454430000|2021-03-22 23:07:10|515.64|511.64|515.7|511.7|515.83|511.83|515.58|511.58|27
1616454440000|2021-03-22 23:07:20|515.67|511.67|515.73|511.73|515.79|511.79|515.67|511.67|24
1616454450000|2021-03-22 23:07:30|515.72|511.72|515.66|511.66|515.73|511.73|515.66|511.66|17
1616454460000|2021-03-22 23:07:40|515.64|511.64|515.62|511.62|515.67|511.67|515.61|511.61|20
1616454470000|2021-03-22 23:07:50|515.61|511.61|515.6|511.6|515.64|511.64|515.46|511.46|25
1616454480000|2021-03-22 23:08:00|515.57|511.57|515.51|511.51|515.61|511.61|515.47|511.47|18
1616454490000|2021-03-22 23:08:10|515.52|511.52|515.36|511.36|515.52|511.52|515.34|511.34|21
1616454500000|2021-03-22 23:08:20|515.39|511.39|515.29|511.29|515.39|511.39|515.27|511.27|18
1616454510000|2021-03-22 23:08:30|515.3|511.3|515.39|511.39|515.47|511.47|515.3|511.3|33
1616454520000|2021-03-22 23:08:40|515.4|511.4|515.44|511.44|515.54|511.54|515.33|511.33|19
1616454530000|2021-03-22 23:08:50|515.4|511.4|515.46|511.46|515.51|511.51|515.36|511.36|22
1616454540000|2021-03-22 23:09:00|515.45|511.45|515.41|511.41|515.47|511.47|515.41|511.41|21
1616454550000|2021-03-22 23:09:10|515.42|511.42|515.65|511.65|515.71|511.71|515.42|511.42|25
1616454560000|2021-03-22 23:09:20|515.61|511.61|515.71|511.71|515.72|511.72|515.61|511.61|16
1616454570000|2021-03-22 23:09:30|515.82|511.82|515.75|511.75|515.86|511.86|515.62|511.62|31
1616454580000|2021-03-22 23:09:40|515.77|511.77|515.68|511.68|515.83|511.83|515.68|511.68|21
1616454590000|2021-03-22 23:09:50|515.64|511.64|515.73|511.73|515.75|511.75|515.62|511.62|31
1616454600000|2021-03-22 23:10:00|515.74|511.74|515.64|511.64|515.86|511.86|515.64|511.64|26
1616454610000|2021-03-22 23:10:10|515.61|511.61|515.76|511.76|515.76|511.76|515.48|511.48|21
1616454620000|2021-03-22 23:10:20|515.78|511.78|515.72|511.72|515.94|511.94|515.72|511.72|26
1616454630000|2021-03-22 23:10:30|515.73|511.73|515.78|511.78|515.8|511.8|515.65|511.65|22
1616454640000|2021-03-22 23:10:40|515.79|511.79|515.8|511.8|515.86|511.86|515.77|511.77|15
1616454650000|2021-03-22 23:10:50|515.79|511.79|515.69|511.69|515.82|511.82|515.66|511.66|27
1616454660000|2021-03-22 23:11:00|515.7|511.7|515.72|511.72|515.74|511.74|515.56|511.56|28
1616454670000|2021-03-22 23:11:10|515.73|511.73|515.56|511.56|515.73|511.73|515.56|511.56|28
1616454680000|2021-03-22 23:11:20|515.57|511.57|515.53|511.53|515.72|511.72|515.51|511.51|23
1616454690000|2021-03-22 23:11:30|515.54|511.54|515.5|511.5|515.67|511.67|515.47|511.47|25
1616454700000|2021-03-22 23:11:40|515.43|511.43|515.62|511.62|515.69|511.69|515.42|511.42|10
1616454710000|2021-03-22 23:11:50|515.61|511.61|515.64|511.64|515.64|511.64|515.55|511.55|24
1616454720000|2021-03-22 23:12:00|515.69|511.69|515.83|511.83|515.91|511.91|515.67|511.67|26
1616454730000|2021-03-22 23:12:10|515.81|511.81|515.94|511.94|516|512|515.8|511.8|20
1616454740000|2021-03-22 23:12:20|515.96|511.96|515.78|511.78|515.96|511.96|515.78|511.78|16
1616454750000|2021-03-22 23:12:30|515.75|511.75|515.58|511.58|515.81|511.81|515.58|511.58|21
1616454760000|2021-03-22 23:12:40|515.57|511.57|515.65|511.65|515.69|511.69|515.42|511.42|26
1616454770000|2021-03-22 23:12:50|515.66|511.66|515.64|511.64|515.72|511.72|515.6|511.6|24
1616454780000|2021-03-22 23:13:00|515.62|511.62|515.93|511.93|515.93|511.93|515.59|511.59|24
1616454790000|2021-03-22 23:13:10|515.96|511.96|516.26|512.26|516.26|512.26|515.96|511.96|16
1616454800000|2021-03-22 23:13:20|516.25|512.25|516.08|512.08|516.26|512.26|516.08|512.08|19
1616454810000|2021-03-22 23:13:30|516.01|512.01|516.06|512.06|516.14|512.14|516.01|512.01|25
1616454820000|2021-03-22 23:13:40|516.04|512.04|515.91|511.91|516.04|512.04|515.84|511.84|25
1616454830000|2021-03-22 23:13:50|515.92|511.92|515.66|511.66|516.06|512.06|515.66|511.66|23
1616454840000|2021-03-22 23:14:00|515.68|511.68|515.77|511.77|515.91|511.91|515.68|511.68|28
1616454850000|2021-03-22 23:14:10|515.76|511.76|515.8|511.8|515.99|511.99|515.75|511.75|33
1616454860000|2021-03-22 23:14:20|515.79|511.79|515.89|511.89|516|512|515.78|511.78|21
1616454870000|2021-03-22 23:14:30|515.91|511.91|515.98|511.98|515.98|511.98|515.91|511.91|11
1616454880000|2021-03-22 23:14:40|516.07|512.07|516.24|512.24|516.32|512.32|516.07|512.07|21
1616454890000|2021-03-22 23:14:50|516.22|512.22|515.89|511.89|516.22|512.22|515.83|511.83|18
1616454900000|2021-03-22 23:15:00|515.92|511.92|515.81|511.81|515.92|511.92|515.71|511.71|28
1616454910000|2021-03-22 23:15:10|515.8|511.8|515.73|511.73|515.88|511.88|515.73|511.73|31
1616454920000|2021-03-22 23:15:20|515.65|511.65|516|512|516.02|512.02|515.59|511.59|24
1616454930000|2021-03-22 23:15:30|515.97|511.97|515.21|511.21|516.02|512.02|515.21|511.21|33
1616454940000|2021-03-22 23:15:40|515.22|511.22|515.53|511.53|515.56|511.56|515.22|511.22|30
1616454950000|2021-03-22 23:15:50|515.51|511.51|515.41|511.41|515.54|511.54|515.34|511.34|29
1616454960000|2021-03-22 23:16:00|515.43|511.43|515.55|511.55|515.56|511.56|515.41|511.41|20
1616454970000|2021-03-22 23:16:10|515.57|511.57|515.28|511.28|515.58|511.58|515.28|511.28|19
1616454980000|2021-03-22 23:16:20|515.35|511.35|515|511|515.35|511.35|515|511|22
1616454990000|2021-03-22 23:16:30|514.99|510.99|515.01|511.01|515.09|511.09|514.97|510.97|31
1616455000000|2021-03-22 23:16:40|514.99|510.99|514.69|510.69|515.1|511.1|514.69|510.69|30
1616455010000|2021-03-22 23:16:50|514.71|510.71|514.59|510.59|514.92|510.92|514.53|510.53|26
1616455020000|2021-03-22 23:17:00|514.63|510.63|514.84|510.84|514.84|510.84|514.51|510.51|33
1616455030000|2021-03-22 23:17:10|514.86|510.86|514.82|510.82|514.86|510.86|514.67|510.67|22
1616455040000|2021-03-22 23:17:20|514.81|510.81|514.79|510.79|514.82|510.82|514.74|510.74|18
1616455050000|2021-03-22 23:17:30|514.8|510.8|514.65|510.65|514.82|510.82|514.6|510.6|31
1616455060000|2021-03-22 23:17:40|514.75|510.75|514.64|510.64|514.83|510.83|514.64|510.64|21
1616455070000|2021-03-22 23:17:50|514.74|510.74|514.72|510.72|514.74|510.74|514.61|510.61|23
1616455080000|2021-03-22 23:18:00|514.71|510.71|514.96|510.96|515.11|511.11|514.71|510.71|21
1616455090000|2021-03-22 23:18:10|514.88|510.88|514.71|510.71|515.03|511.03|514.68|510.68|31
1616455100000|2021-03-22 23:18:20|514.68|510.68|514.51|510.51|514.71|510.71|514.45|510.45|23
1616455110000|2021-03-22 23:18:30|514.48|510.48|514.17|510.17|514.55|510.55|514.17|510.17|22
1616455120000|2021-03-22 23:18:40|514.12|510.12|514.14|510.14|514.25|510.25|514.07|510.07|31
1616455130000|2021-03-22 23:18:50|514.17|510.17|514.29|510.29|514.35|510.35|514.01|510.01|33
1616455140000|2021-03-22 23:19:00|514.32|510.32|514.53|510.53|514.53|510.53|514.32|510.32|21
1616455150000|2021-03-22 23:19:10|514.61|510.61|514.48|510.48|514.62|510.62|514.32|510.32|25
1616455160000|2021-03-22 23:19:20|514.5|510.5|514.26|510.26|514.56|510.56|514.11|510.11|28
1616455170000|2021-03-22 23:19:30|514.28|510.28|513.97|509.97|514.31|510.31|513.96|509.96|31
1616455180000|2021-03-22 23:19:40|514.04|510.04|514.03|510.03|514.21|510.21|513.93|509.93|32
1616455190000|2021-03-22 23:19:50|514.04|510.04|514.03|510.03|514.15|510.15|513.97|509.97|29
1616455200000|2021-03-22 23:20:00|514.02|510.02|513.63|509.63|514.03|510.03|513.51|509.51|31
1616455210000|2021-03-22 23:20:10|513.61|509.61|513.08|509.08|513.7|509.7|513.06|509.06|31
1616455220000|2021-03-22 23:20:20|513.13|509.13|513.39|509.39|513.47|509.47|513.08|509.08|35
1616455230000|2021-03-22 23:20:30|513.37|509.37|513.05|509.05|513.37|509.37|512.96|508.96|33
1616455240000|2021-03-22 23:20:40|513.02|509.02|513|509|513.11|509.11|512.91|508.91|31
1616455250000|2021-03-22 23:20:50|512.92|508.92|512.89|508.89|512.92|508.92|512.66|508.66|32
1616455260000|2021-03-22 23:21:00|512.88|508.88|512.98|508.98|512.99|508.99|512.71|508.71|28
1616455270000|2021-03-22 23:21:10|513.01|509.01|512.92|508.92|513.06|509.06|512.92|508.92|29
1616455280000|2021-03-22 23:21:20|512.9|508.9|513.13|509.13|513.26|509.26|512.9|508.9|32
1616455290000|2021-03-22 23:21:30|513.12|509.12|513.04|509.04|513.13|509.13|512.92|508.92|30
1616455300000|2021-03-22 23:21:40|512.88|508.88|513.02|509.02|513.14|509.14|512.88|508.88|30
1616455310000|2021-03-22 23:21:50|513.14|509.14|513.03|509.03|513.17|509.17|512.83|508.83|33
1616455320000|2021-03-22 23:22:00|513.08|509.08|513.32|509.32|513.39|509.39|512.99|508.99|33
1616455330000|2021-03-22 23:22:10|513.44|509.44|513.37|509.37|513.55|509.55|513.33|509.33|35
1616455340000|2021-03-22 23:22:20|513.43|509.43|513.38|509.38|513.58|509.58|513.23|509.23|31
1616455350000|2021-03-22 23:22:30|513.4|509.4|513.3|509.3|513.45|509.45|513.28|509.28|14
1616455360000|2021-03-22 23:22:40|513.33|509.33|513.4|509.4|513.44|509.44|513.31|509.31|17
1616455370000|2021-03-22 23:22:50|513.41|509.41|513.41|509.41|513.5|509.5|513.3|509.3|22
1616455380000|2021-03-22 23:23:00|513.42|509.42|513.33|509.33|513.5|509.5|513.33|509.33|23
1616455390000|2021-03-22 23:23:10|513.35|509.35|513.41|509.41|513.41|509.41|513.33|509.33|20
1616455400000|2021-03-22 23:23:20|513.26|509.26|513.37|509.37|513.37|509.37|513.25|509.25|18
1616455410000|2021-03-22 23:23:30|513.36|509.36|512.98|508.98|513.36|509.36|512.93|508.93|30
1616455420000|2021-03-22 23:23:40|512.97|508.97|512.96|508.96|513.07|509.07|512.8|508.8|28
1616455430000|2021-03-22 23:23:50|512.97|508.97|512.79|508.79|513.02|509.02|512.77|508.77|27
1616455440000|2021-03-22 23:24:00|512.81|508.81|512.78|508.78|512.81|508.81|512.65|508.65|25
1616455450000|2021-03-22 23:24:10|512.84|508.84|512.69|508.69|512.85|508.85|512.59|508.59|25
1616455460000|2021-03-22 23:24:20|512.7|508.7|512.35|508.35|512.7|508.7|512.27|508.27|29
1616455470000|2021-03-22 23:24:30|512.36|508.36|512.57|508.57|512.61|508.61|512.33|508.33|24
1616455480000|2021-03-22 23:24:40|512.59|508.59|512.54|508.54|512.63|508.63|512.52|508.52|23
1616455490000|2021-03-22 23:24:50|512.57|508.57|512.68|508.68|512.68|508.68|512.27|508.27|28
1616455500000|2021-03-22 23:25:00|512.72|508.72|512.72|508.72|512.72|508.72|512.46|508.46|30
1616455510000|2021-03-22 23:25:10|512.71|508.71|512.69|508.69|512.75|508.75|512.69|508.69|11
1616455520000|2021-03-22 23:25:20|512.68|508.68|512.71|508.71|512.72|508.72|512.63|508.63|18
1616455530000|2021-03-22 23:25:30|512.72|508.72|512.6|508.6|512.73|508.73|512.5|508.5|27
1616455540000|2021-03-22 23:25:40|512.59|508.59|512.41|508.41|512.59|508.59|512.41|508.41|9
1616455550000|2021-03-22 23:25:50|512.53|508.53|512.56|508.56|512.59|508.59|512.52|508.52|21
1616455560000|2021-03-22 23:26:00|512.53|508.53|512.3|508.3|512.53|508.53|512.28|508.28|20
1616455570000|2021-03-22 23:26:10|512.28|508.28|512.04|508.04|512.28|508.28|512|508|21
1616455580000|2021-03-22 23:26:20|512.02|508.02|512.24|508.24|512.32|508.32|512.02|508.02|26
1616455590000|2021-03-22 23:26:30|512.27|508.27|512.24|508.24|512.28|508.28|512.01|508.01|17
1616455600000|2021-03-22 23:26:40|512.23|508.23|512.07|508.07|512.24|508.24|511.97|507.97|17
1616455610000|2021-03-22 23:26:50|512.08|508.08|512.32|508.32|512.33|508.33|512.08|508.08|21
1616455620000|2021-03-22 23:27:00|512.31|508.31|511.97|507.97|512.31|508.31|511.92|507.92|20
1616455630000|2021-03-22 23:27:10|512.01|508.01|511.98|507.98|512.16|508.16|511.93|507.93|19
1616455640000|2021-03-22 23:27:20|511.99|507.99|511.94|507.94|512.04|508.04|511.77|507.77|30
1616455650000|2021-03-22 23:27:30|511.93|507.93|511.85|507.85|512.09|508.09|511.85|507.85|27
1616455660000|2021-03-22 23:27:40|511.87|507.87|511.82|507.82|511.92|507.92|511.79|507.79|21
1616455670000|2021-03-22 23:27:50|511.8|507.8|511.79|507.79|511.82|507.82|511.68|507.68|27
1616455680000|2021-03-22 23:28:00|511.78|507.78|511.86|507.86|511.86|507.86|511.76|507.76|24
1616455690000|2021-03-22 23:28:10|511.84|507.84|511.74|507.74|511.88|507.88|511.66|507.66|20
1616455700000|2021-03-22 23:28:20|511.77|507.77|511.86|507.86|511.93|507.93|511.77|507.77|19
1616455710000|2021-03-22 23:28:30|511.87|507.87|512.02|508.02|512.07|508.07|511.82|507.82|25
1616455720000|2021-03-22 23:28:40|512.03|508.03|512.13|508.13|512.14|508.14|512.01|508.01|20
1616455730000|2021-03-22 23:28:50|512.14|508.14|512.21|508.21|512.33|508.33|512.12|508.12|21
1616455740000|2021-03-22 23:29:00|512.23|508.23|512.53|508.53|512.53|508.53|512.21|508.21|29
1616455750000|2021-03-22 23:29:10|512.52|508.52|512.81|508.81|512.81|508.81|512.52|508.52|19
1616455760000|2021-03-22 23:29:20|512.82|508.82|512.71|508.71|512.82|508.82|512.56|508.56|26
1616455770000|2021-03-22 23:29:30|512.7|508.7|512.65|508.65|512.74|508.74|512.64|508.64|26
1616455780000|2021-03-22 23:29:40|512.64|508.64|512.6|508.6|512.65|508.65|512.47|508.47|30
1616455790000|2021-03-22 23:29:50|512.53|508.53|512.53|508.53|512.62|508.62|512.46|508.46|25
1616455800000|2021-03-22 23:30:00|512.56|508.56|512.55|508.55|512.66|508.66|512.5|508.5|32
1616455810000|2021-03-22 23:30:10|512.56|508.56|512.55|508.55|512.56|508.56|512.54|508.54|6
1616455820000|2021-03-22 23:30:20|512.54|508.54|512.75|508.75|512.75|508.75|512.46|508.46|28
1616455830000|2021-03-22 23:30:30|512.74|508.74|512.63|508.63|512.78|508.78|512.62|508.62|21
1616455840000|2021-03-22 23:30:40|512.62|508.62|512.68|508.68|512.76|508.76|512.62|508.62|14
1616455850000|2021-03-22 23:30:50|512.67|508.67|512.77|508.77|512.77|508.77|512.67|508.67|9
1616455860000|2021-03-22 23:31:00|512.75|508.75|512.62|508.62|512.84|508.84|512.48|508.48|22
1616455870000|2021-03-22 23:31:10|512.61|508.61|512.51|508.51|512.65|508.65|512.51|508.51|28
1616455880000|2021-03-22 23:31:20|512.52|508.52|512.75|508.75|512.75|508.75|512.48|508.48|23
1616455890000|2021-03-22 23:31:30|512.78|508.78|512.77|508.77|512.81|508.81|512.75|508.75|18
1616455900000|2021-03-22 23:31:40|512.79|508.79|513.06|509.06|513.06|509.06|512.79|508.79|20
1616455910000|2021-03-22 23:31:50|513.05|509.05|513.07|509.07|513.12|509.12|512.97|508.97|20
1616455920000|2021-03-22 23:32:00|513.06|509.06|513.13|509.13|513.16|509.16|513.01|509.01|25
1616455930000|2021-03-22 23:32:10|513.09|509.09|513.13|509.13|513.17|509.17|513.08|509.08|21
1616455940000|2021-03-22 23:32:20|513.17|509.17|513.32|509.32|513.39|509.39|513.17|509.17|27
1616455950000|2021-03-22 23:32:30|513.34|509.34|513.49|509.49|513.54|509.54|513.32|509.32|25
1616455960000|2021-03-22 23:32:40|513.48|509.48|513.74|509.74|513.74|509.74|513.47|509.47|13
1616455970000|2021-03-22 23:32:50|513.72|509.72|513.75|509.75|513.79|509.79|513.56|509.56|22
1616455980000|2021-03-22 23:33:00|513.76|509.76|513.69|509.69|513.77|509.77|513.68|509.68|15
1616455990000|2021-03-22 23:33:10|513.73|509.73|513.81|509.81|513.81|509.81|513.62|509.62|22
1616456000000|2021-03-22 23:33:20|513.76|509.76|513.85|509.85|513.87|509.87|513.76|509.76|15
1616456010000|2021-03-22 23:33:30|513.86|509.86|513.89|509.89|513.89|509.89|513.85|509.85|13
1616456020000|2021-03-22 23:33:40|513.88|509.88|513.64|509.64|513.89|509.89|513.64|509.64|13
1616456030000|2021-03-22 23:33:50|513.69|509.69|513.6|509.6|513.69|509.69|513.49|509.49|31
1616456040000|2021-03-22 23:34:00|513.61|509.61|513.25|509.25|513.66|509.66|513.25|509.25|25
1616456050000|2021-03-22 23:34:10|513.23|509.23|513.08|509.08|513.28|509.28|513.08|509.08|18
1616456060000|2021-03-22 23:34:20|513.04|509.04|512.71|508.71|513.1|509.1|512.71|508.71|27
1616456070000|2021-03-22 23:34:30|512.66|508.66|512.77|508.77|512.77|508.77|512.57|508.57|30
1616456080000|2021-03-22 23:34:40|512.74|508.74|512.64|508.64|512.77|508.77|512.55|508.55|29
1616456090000|2021-03-22 23:34:50|512.65|508.65|512.86|508.86|512.88|508.88|512.65|508.65|25
1616456100000|2021-03-22 23:35:00|512.95|508.95|512.63|508.63|512.95|508.95|512.54|508.54|23
1616456110000|2021-03-22 23:35:10|512.59|508.59|512.67|508.67|512.76|508.76|512.51|508.51|27
1616456120000|2021-03-22 23:35:20|512.68|508.68|512.71|508.71|512.78|508.78|512.62|508.62|30
1616456130000|2021-03-22 23:35:30|512.7|508.7|512.73|508.73|512.75|508.75|512.68|508.68|20
1616456140000|2021-03-22 23:35:40|512.7|508.7|512.56|508.56|512.72|508.72|512.44|508.44|34
1616456150000|2021-03-22 23:35:50|512.57|508.57|512.46|508.46|512.61|508.61|512.45|508.45|21
1616456160000|2021-03-22 23:36:00|512.38|508.38|512.35|508.35|512.48|508.48|512.34|508.34|19
1616456170000|2021-03-22 23:36:10|512.32|508.32|512.61|508.61|512.63|508.63|512.31|508.31|20
1616456180000|2021-03-22 23:36:20|512.62|508.62|512.64|508.64|512.81|508.81|512.53|508.53|31
1616456190000|2021-03-22 23:36:30|512.65|508.65|512.9|508.9|512.9|508.9|512.57|508.57|24
1616456200000|2021-03-22 23:36:40|512.97|508.97|513.02|509.02|513.13|509.13|512.91|508.91|23
1616456210000|2021-03-22 23:36:50|513.06|509.06|513.09|509.09|513.09|509.09|513.02|509.02|12
1616456220000|2021-03-22 23:37:00|513.06|509.06|513.17|509.17|513.17|509.17|512.7|508.7|29
1616456230000|2021-03-22 23:37:10|513.18|509.18|513.29|509.29|513.29|509.29|513.17|509.17|16
1616456240000|2021-03-22 23:37:20|513.3|509.3|513.36|509.36|513.43|509.43|513.29|509.29|26
1616456250000|2021-03-22 23:37:30|513.38|509.38|513.56|509.56|513.7|509.7|513.36|509.36|22
1616456260000|2021-03-22 23:37:40|513.55|509.55|513.7|509.7|513.84|509.84|513.27|509.27|33
1616456270000|2021-03-22 23:37:50|513.71|509.71|513.47|509.47|513.71|509.71|513.47|509.47|16
1616456280000|2021-03-22 23:38:00|513.48|509.48|513.03|509.03|513.48|509.48|513.03|509.03|17
1616456290000|2021-03-22 23:38:10|513.2|509.2|512.83|508.83|513.2|509.2|512.79|508.79|30
1616456300000|2021-03-22 23:38:20|512.85|508.85|512.91|508.91|513.02|509.02|512.84|508.84|26
1616456310000|2021-03-22 23:38:30|512.94|508.94|512.78|508.78|513.17|509.17|512.77|508.77|26
1616456320000|2021-03-22 23:38:40|512.8|508.8|512.79|508.79|512.8|508.8|512.71|508.71|19
1616456330000|2021-03-22 23:38:50|512.77|508.77|512.79|508.79|512.79|508.79|512.57|508.57|16
1616456340000|2021-03-22 23:39:00|512.71|508.71|512.58|508.58|512.83|508.83|512.58|508.58|21
1616456350000|2021-03-22 23:39:10|512.59|508.59|512.67|508.67|512.67|508.67|512.47|508.47|16
1616456360000|2021-03-22 23:39:20|512.66|508.66|513.03|509.03|513.07|509.07|512.64|508.64|30
1616456370000|2021-03-22 23:39:30|513.04|509.04|513.22|509.22|513.25|509.25|513.04|509.04|25
1616456380000|2021-03-22 23:39:40|513.21|509.21|513.28|509.28|513.33|509.33|513.11|509.11|27
1616456390000|2021-03-22 23:39:50|513.29|509.29|513.09|509.09|513.3|509.3|513.07|509.07|16
1616456400000|2021-03-22 23:40:00|513.08|509.08|513.5|509.5|513.5|509.5|513.05|509.05|21
1616456410000|2021-03-22 23:40:10|513.51|509.51|513.79|509.79|513.8|509.8|513.51|509.51|21
1616456420000|2021-03-22 23:40:20|513.8|509.8|513.89|509.89|513.93|509.93|513.8|509.8|20
1616456430000|2021-03-22 23:40:30|513.9|509.9|513.79|509.79|513.93|509.93|513.75|509.75|24
1616456440000|2021-03-22 23:40:40|513.81|509.81|514.17|510.17|514.19|510.19|513.8|509.8|20
1616456450000|2021-03-22 23:40:50|514.18|510.18|514.27|510.27|514.39|510.39|514.18|510.18|12
1616456460000|2021-03-22 23:41:00|514.2|510.2|514.18|510.18|514.33|510.33|514|510|26
1616456470000|2021-03-22 23:41:10|514.19|510.19|514.29|510.29|514.29|510.29|514.12|510.12|21
1616456480000|2021-03-22 23:41:20|514.3|510.3|514.36|510.36|514.41|510.41|514.29|510.29|15
1616456490000|2021-03-22 23:41:30|514.37|510.37|514.31|510.31|514.42|510.42|514.31|510.31|16
1616456500000|2021-03-22 23:41:40|514.32|510.32|514.33|510.33|514.33|510.33|514.28|510.28|14
1616456510000|2021-03-22 23:41:50|514.32|510.32|514.28|510.28|514.32|510.32|514.24|510.24|9
1616456520000|2021-03-22 23:42:00|514.27|510.27|514.1|510.1|514.28|510.28|514.09|510.09|19
1616456530000|2021-03-22 23:42:10|514.07|510.07|514.09|510.09|514.26|510.26|514.06|510.06|28
1616456540000|2021-03-22 23:42:20|514.08|510.08|514.18|510.18|514.28|510.28|514.05|510.05|23
1616456550000|2021-03-22 23:42:30|514.16|510.16|514.09|510.09|514.24|510.24|514.02|510.02|24
1616456560000|2021-03-22 23:42:40|514.08|510.08|514.09|510.09|514.14|510.14|514.02|510.02|28
1616456570000|2021-03-22 23:42:50|514.08|510.08|513.82|509.82|514.1|510.1|513.81|509.81|27
1616456580000|2021-03-22 23:43:00|513.83|509.83|513.73|509.73|513.83|509.83|513.71|509.71|28
1616456590000|2021-03-22 23:43:10|513.74|509.74|513.6|509.6|513.74|509.74|513.57|509.57|25
1616456600000|2021-03-22 23:43:20|513.58|509.58|513.28|509.28|513.58|509.58|513.28|509.28|16
1616456610000|2021-03-22 23:43:30|513.23|509.23|513.31|509.31|513.45|509.45|513.21|509.21|28
1616456620000|2021-03-22 23:43:40|513.29|509.29|513.33|509.33|513.33|509.33|513.15|509.15|23
1616456630000|2021-03-22 23:43:50|513.35|509.35|513.18|509.18|513.35|509.35|513.17|509.17|19
1616456640000|2021-03-22 23:44:00|513.22|509.22|513.34|509.34|513.37|509.37|513.22|509.22|6
1616456650000|2021-03-22 23:44:10|513.36|509.36|513.53|509.53|513.55|509.55|513.16|509.16|21
1616456660000|2021-03-22 23:44:20|513.51|509.51|513.98|509.98|514.05|510.05|513.5|509.5|21
1616456670000|2021-03-22 23:44:30|514|510|514.1|510.1|514.12|510.12|513.97|509.97|23
1616456680000|2021-03-22 23:44:40|514.09|510.09|514.14|510.14|514.27|510.27|514.03|510.03|17
1616456690000|2021-03-22 23:44:50|514.11|510.11|513.79|509.79|514.2|510.2|513.79|509.79|28
1616456700000|2021-03-22 23:45:00|513.8|509.8|513.64|509.64|513.93|509.93|513.64|509.64|24
1616456710000|2021-03-22 23:45:10|513.65|509.65|513.76|509.76|513.76|509.76|513.46|509.46|18
1616456720000|2021-03-22 23:45:20|513.78|509.78|513.9|509.9|513.9|509.9|513.67|509.67|20
1616456730000|2021-03-22 23:45:30|513.94|509.94|513.83|509.83|513.95|509.95|513.82|509.82|17
1616456740000|2021-03-22 23:45:40|513.93|509.93|513.7|509.7|513.93|509.93|513.64|509.64|22
1616456750000|2021-03-22 23:45:50|513.68|509.68|513.56|509.56|513.68|509.68|513.54|509.54|18
1616456760000|2021-03-22 23:46:00|513.55|509.55|513.69|509.69|513.69|509.69|513.55|509.55|18
1616456770000|2021-03-22 23:46:10|513.7|509.7|513.58|509.58|513.78|509.78|513.58|509.58|18
1616456780000|2021-03-22 23:46:20|513.59|509.59|513.73|509.73|513.78|509.78|513.59|509.59|12
1616456790000|2021-03-22 23:46:30|513.75|509.75|513.75|509.75|513.78|509.78|513.75|509.75|6
1616456800000|2021-03-22 23:46:40|513.78|509.78|513.79|509.79|513.8|509.8|513.64|509.64|26
1616456810000|2021-03-22 23:46:50|513.78|509.78|513.85|509.85|513.86|509.86|513.78|509.78|18
1616456820000|2021-03-22 23:47:00|513.86|509.86|513.82|509.82|513.86|509.86|513.77|509.77|19
1616456830000|2021-03-22 23:47:10|513.8|509.8|513.9|509.9|513.9|509.9|513.75|509.75|22
1616456840000|2021-03-22 23:47:20|513.89|509.89|513.89|509.89|513.9|509.9|513.86|509.86|15
1616456850000|2021-03-22 23:47:30|513.72|509.72|514|510|514.1|510.1|513.72|509.72|28
1616456860000|2021-03-22 23:47:40|514.01|510.01|514.02|510.02|514.09|510.09|513.98|509.98|14
1616456870000|2021-03-22 23:47:50|514.01|510.01|513.96|509.96|514.01|510.01|513.85|509.85|18
1616456880000|2021-03-22 23:48:00|513.97|509.97|513.88|509.88|513.97|509.97|513.81|509.81|20
1616456890000|2021-03-22 23:48:10|513.87|509.87|514.05|510.05|514.05|510.05|513.87|509.87|15
1616456900000|2021-03-22 23:48:20|514.04|510.04|514.05|510.05|514.09|510.09|514.02|510.02|22
1616456910000|2021-03-22 23:48:30|514.03|510.03|513.96|509.96|514.1|510.1|513.94|509.94|17
1616456920000|2021-03-22 23:48:40|513.94|509.94|514.02|510.02|514.02|510.02|513.94|509.94|7
1616456930000|2021-03-22 23:48:50|514.08|510.08|514.07|510.07|514.09|510.09|514.07|510.07|12
1616456940000|2021-03-22 23:49:00|514.06|510.06|514.02|510.02|514.06|510.06|514.02|510.02|14
1616456950000|2021-03-22 23:49:10|514.03|510.03|513.94|509.94|514.06|510.06|513.94|509.94|20
1616456960000|2021-03-22 23:49:20|513.95|509.95|513.72|509.72|513.95|509.95|513.7|509.7|17
1616456970000|2021-03-22 23:49:30|513.73|509.73|513.85|509.85|513.92|509.92|513.73|509.73|22
1616456980000|2021-03-22 23:49:40|513.82|509.82|513.84|509.84|513.85|509.85|513.78|509.78|25
1616456990000|2021-03-22 23:49:50|513.85|509.85|513.84|509.84|513.86|509.86|513.84|509.84|16
1616457000000|2021-03-22 23:50:00|513.83|509.83|513.85|509.85|513.86|509.86|513.82|509.82|13
1616457010000|2021-03-22 23:50:10|513.86|509.86|513.84|509.84|513.87|509.87|513.83|509.83|22
1616457020000|2021-03-22 23:50:20|513.85|509.85|513.81|509.81|513.91|509.91|513.78|509.78|19
1616457030000|2021-03-22 23:50:30|513.78|509.78|513.85|509.85|513.87|509.87|513.78|509.78|16
1616457040000|2021-03-22 23:50:40|513.81|509.81|513.66|509.66|513.81|509.81|513.64|509.64|21
1616457050000|2021-03-22 23:50:50|513.67|509.67|513.75|509.75|513.81|509.81|513.65|509.65|22
1616457060000|2021-03-22 23:51:00|513.76|509.76|513.66|509.66|513.81|509.81|513.58|509.58|23
1616457070000|2021-03-22 23:51:10|513.64|509.64|513.46|509.46|513.65|509.65|513.46|509.46|22
1616457080000|2021-03-22 23:51:20|513.45|509.45|512.82|508.82|513.45|509.45|512.77|508.77|18
1616457090000|2021-03-22 23:51:30|512.85|508.85|513.01|509.01|513.1|509.1|512.83|508.83|26
1616457100000|2021-03-22 23:51:40|513.04|509.04|512.81|508.81|513.21|509.21|512.74|508.74|35
1616457110000|2021-03-22 23:51:50|512.82|508.82|512.51|508.51|512.82|508.82|512.46|508.46|28
1616457120000|2021-03-22 23:52:00|512.5|508.5|512.61|508.61|512.68|508.68|512.41|508.41|30
1616457130000|2021-03-22 23:52:10|512.62|508.62|512.56|508.56|512.66|508.66|512.52|508.52|24
1616457140000|2021-03-22 23:52:20|512.53|508.53|512.73|508.73|512.86|508.86|512.53|508.53|28
1616457150000|2021-03-22 23:52:30|512.72|508.72|512.77|508.77|512.8|508.8|512.64|508.64|35
1616457160000|2021-03-22 23:52:40|512.73|508.73|512.75|508.75|512.81|508.81|512.44|508.44|34
1616457170000|2021-03-22 23:52:50|512.77|508.77|512.99|508.99|513.01|509.01|512.75|508.75|27
1616457180000|2021-03-22 23:53:00|512.98|508.98|512.99|508.99|513.03|509.03|512.98|508.98|25
1616457190000|2021-03-22 23:53:10|512.97|508.97|512.62|508.62|513.01|509.01|512.59|508.59|27
1616457200000|2021-03-22 23:53:20|512.61|508.61|512.36|508.36|512.62|508.62|512.36|508.36|19
1616457210000|2021-03-22 23:53:30|512.37|508.37|512.08|508.08|512.37|508.37|512.08|508.08|25
1616457220000|2021-03-22 23:53:40|512.07|508.07|511.92|507.92|512.1|508.1|511.92|507.92|32
1616457230000|2021-03-22 23:53:50|511.91|507.91|511.78|507.78|512|508|511.77|507.77|23
1616457240000|2021-03-22 23:54:00|511.76|507.76|511.96|507.96|512|508|511.76|507.76|23
1616457250000|2021-03-22 23:54:10|512|508|511.95|507.95|512.05|508.05|511.87|507.87|31
1616457260000|2021-03-22 23:54:20|511.77|507.77|511.87|507.87|512|508|511.77|507.77|27
1616457270000|2021-03-22 23:54:30|511.82|507.82|511.91|507.91|511.94|507.94|511.8|507.8|27
1616457280000|2021-03-22 23:54:40|511.92|507.92|512.03|508.03|512.03|508.03|511.71|507.71|30
1616457290000|2021-03-22 23:54:50|512.02|508.02|511.85|507.85|512.02|508.02|511.82|507.82|23
1616457300000|2021-03-22 23:55:00|511.86|507.86|511.94|507.94|511.94|507.94|511.73|507.73|18
1616457310000|2021-03-22 23:55:10|511.92|507.92|512.01|508.01|512.22|508.22|511.92|507.92|24
1616457320000|2021-03-22 23:55:20|512.05|508.05|512.12|508.12|512.25|508.25|512.05|508.05|18
1616457330000|2021-03-22 23:55:30|512.14|508.14|512.25|508.25|512.25|508.25|512.1|508.1|23
1616457340000|2021-03-22 23:55:40|512.28|508.28|512.25|508.25|512.34|508.34|512.23|508.23|24
1616457350000|2021-03-22 23:55:50|512.27|508.27|511.91|507.91|512.27|508.27|511.82|507.82|26
1616457360000|2021-03-22 23:56:00|511.87|507.87|511.87|507.87|511.87|507.87|511.73|507.73|13
1616457370000|2021-03-22 23:56:10|511.86|507.86|511.87|507.87|511.89|507.89|511.79|507.79|22
1616457380000|2021-03-22 23:56:20|511.85|507.85|511.62|507.62|511.85|507.85|511.62|507.62|26
1616457390000|2021-03-22 23:56:30|511.68|507.68|511.66|507.66|511.75|507.75|511.58|507.58|21
1616457400000|2021-03-22 23:56:40|511.68|507.68|511.73|507.73|511.76|507.76|511.67|507.67|23
1616457410000|2021-03-22 23:56:50|511.74|507.74|511.58|507.58|511.74|507.74|511.53|507.53|23
1616457420000|2021-03-22 23:57:00|511.57|507.57|511.6|507.6|511.63|507.63|511.55|507.55|16
1616457430000|2021-03-22 23:57:10|511.62|507.62|511.53|507.53|511.69|507.69|511.5|507.5|20
1616457440000|2021-03-22 23:57:20|511.62|507.62|511.65|507.65|511.69|507.69|511.51|507.51|22
1616457450000|2021-03-22 23:57:30|511.56|507.56|511.61|507.61|511.72|507.72|511.56|507.56|24
1616457460000|2021-03-22 23:57:40|511.62|507.62|511.48|507.48|511.63|507.63|511.48|507.48|23
1616457470000|2021-03-22 23:57:50|511.5|507.5|511.43|507.43|511.5|507.5|511.36|507.36|25
1616457480000|2021-03-22 23:58:00|511.42|507.42|511.42|507.42|511.44|507.44|511.41|507.41|12
1616457490000|2021-03-22 23:58:10|511.43|507.43|511.29|507.29|511.45|507.45|511.29|507.29|27
1616457500000|2021-03-22 23:58:20|511.31|507.31|511.41|507.41|511.41|507.41|511.31|507.31|21
1616457510000|2021-03-22 23:58:30|511.4|507.4|511.38|507.38|511.42|507.42|511.36|507.36|18
1616457520000|2021-03-22 23:58:40|511.39|507.39|511.47|507.47|511.56|507.56|511.34|507.34|32
1616457530000|2021-03-22 23:58:50|511.48|507.48|511.55|507.55|511.56|507.56|511.46|507.46|18
1616457540000|2021-03-22 23:59:00|511.57|507.57|511.57|507.57|511.82|507.82|511.57|507.57|27
1616457550000|2021-03-22 23:59:10|511.63|507.63|511.53|507.53|511.65|507.65|511.51|507.51|22
1616457560000|2021-03-22 23:59:20|511.52|507.52|511.5|507.5|511.56|507.56|511.49|507.49|23
1616457570000|2021-03-22 23:59:30|511.54|507.54|511.48|507.48|511.59|507.59|511.37|507.37|33
1616457580000|2021-03-22 23:59:40|511.46|507.46|511.43|507.43|511.49|507.49|511.41|507.41|20
1616457590000|2021-03-22 23:59:50|511.41|507.41|511.36|507.36|511.55|507.55|511.34|507.34|29
1616457600000|2021-03-23 00:00:00|511.4|507.4|511.41|507.41|511.5|507.5|511.39|507.39|21
1616457610000|2021-03-23 00:00:10|511.44|507.44|511.78|507.78|511.82|507.82|511.28|507.28|31
1616457620000|2021-03-23 00:00:20|511.81|507.81|511.85|507.85|511.87|507.87|511.79|507.79|14
1616457630000|2021-03-23 00:00:30|511.9|507.9|511.85|507.85|511.9|507.9|511.81|507.81|22
1616457640000|2021-03-23 00:00:40|511.87|507.87|512.09|508.09|512.1|508.1|511.87|507.87|20
1616457650000|2021-03-23 00:00:50|512.06|508.06|512.02|508.02|512.06|508.06|511.96|507.96|29
1616457660000|2021-03-23 00:01:00|512|508|511.86|507.86|512.01|508.01|511.77|507.77|28
1616457670000|2021-03-23 00:01:10|511.83|507.83|512.01|508.01|512.03|508.03|511.8|507.8|27
1616457680000|2021-03-23 00:01:20|512.03|508.03|511.71|507.71|512.03|508.03|511.66|507.66|29
1616457690000|2021-03-23 00:01:30|511.7|507.7|511.55|507.55|511.73|507.73|511.52|507.52|31
1616457700000|2021-03-23 00:01:40|511.54|507.54|511.25|507.25|511.54|507.54|511.21|507.21|31
1616457710000|2021-03-23 00:01:50|511.24|507.24|510.96|506.96|511.24|507.24|510.91|506.91|26
1616457720000|2021-03-23 00:02:00|510.98|506.98|510.6|506.6|510.99|506.99|510.6|506.6|18
1616457730000|2021-03-23 00:02:10|510.52|506.52|510.18|506.18|510.52|506.52|510.18|506.18|23
1616457740000|2021-03-23 00:02:20|510.19|506.19|510.01|506.01|510.2|506.2|509.97|505.97|28
1616457750000|2021-03-23 00:02:30|510|506|509.61|505.61|510|506|509.44|505.44|33
1616457760000|2021-03-23 00:02:40|509.58|505.58|509.49|505.49|509.62|505.62|509.45|505.45|35
1616457770000|2021-03-23 00:02:50|509.5|505.5|509.48|505.48|509.64|505.64|509.46|505.46|28
1616457780000|2021-03-23 00:03:00|509.47|505.47|509.74|505.74|509.93|505.93|509.47|505.47|36
1616457790000|2021-03-23 00:03:10|509.73|505.73|509.52|505.52|509.74|505.74|509.42|505.42|36
1616457800000|2021-03-23 00:03:20|509.51|505.51|508.92|504.92|509.51|505.51|508.77|504.77|30
1616457810000|2021-03-23 00:03:30|508.93|504.93|508.97|504.97|509.01|505.01|508.77|504.77|35
1616457820000|2021-03-23 00:03:40|508.91|504.91|509|505|509|505|508.72|504.72|35
1616457830000|2021-03-23 00:03:50|509.04|505.04|508.51|504.51|509.11|505.11|508.39|504.39|33
1616457840000|2021-03-23 00:04:00|508.47|504.47|508.51|504.51|508.73|504.73|508.38|504.38|31
1616457850000|2021-03-23 00:04:10|508.5|504.5|508.43|504.43|508.55|504.55|508.41|504.41|30
1616457860000|2021-03-23 00:04:20|508.42|504.42|508.14|504.14|508.48|504.48|508.06|504.06|32
1616457870000|2021-03-23 00:04:30|508.11|504.11|507.96|503.96|508.2|504.2|507.96|503.96|24
1616457880000|2021-03-23 00:04:40|507.97|503.97|508.46|504.46|508.46|504.46|507.84|503.84|27
1616457890000|2021-03-23 00:04:50|508.47|504.47|509.28|505.28|509.28|505.28|508.47|504.47|32
1616457900000|2021-03-23 00:05:00|509.34|505.34|509.41|505.41|509.41|505.41|509.03|505.03|35
1616457910000|2021-03-23 00:05:10|509.42|505.42|510.17|506.17|510.17|506.17|509.35|505.35|33
1616457920000|2021-03-23 00:05:20|510.19|506.19|510.54|506.54|510.58|506.58|510.16|506.16|24
1616457930000|2021-03-23 00:05:30|510.55|506.55|510.63|506.63|510.85|506.85|510.55|506.55|29
1616457940000|2021-03-23 00:05:40|510.64|506.64|510.73|506.73|510.88|506.88|510.53|506.53|29
1616457950000|2021-03-23 00:05:50|510.76|506.76|511.26|507.26|511.36|507.36|510.74|506.74|37
1616457960000|2021-03-23 00:06:00|511.27|507.27|512.85|508.85|512.93|508.93|511.27|507.27|35
1616457970000|2021-03-23 00:06:10|512.91|508.91|512.3|508.3|513.02|509.02|512.03|508.03|27
1616457980000|2021-03-23 00:06:20|512.29|508.29|512.04|508.04|512.29|508.29|511.82|507.82|31
1616457990000|2021-03-23 00:06:30|512.03|508.03|512.41|508.41|512.48|508.48|512|508|29
1616458000000|2021-03-23 00:06:40|512.4|508.4|512.82|508.82|512.87|508.87|512.4|508.4|32
1616458010000|2021-03-23 00:06:50|512.68|508.68|512.7|508.7|512.78|508.78|512.37|508.37|36
1616458020000|2021-03-23 00:07:00|512.59|508.59|512.67|508.67|512.73|508.73|512.51|508.51|30
1616458030000|2021-03-23 00:07:10|512.68|508.68|512.54|508.54|512.72|508.72|512.46|508.46|27
1616458040000|2021-03-23 00:07:20|512.55|508.55|512.72|508.72|512.81|508.81|512.45|508.45|33
1616458050000|2021-03-23 00:07:30|512.68|508.68|512.75|508.75|512.95|508.95|512.6|508.6|32
1616458060000|2021-03-23 00:07:40|512.71|508.71|512.65|508.65|512.71|508.71|512.53|508.53|23
1616458070000|2021-03-23 00:07:50|512.6|508.6|512.54|508.54|512.83|508.83|512.52|508.52|32
1616458080000|2021-03-23 00:08:00|512.53|508.53|512.44|508.44|512.55|508.55|512.35|508.35|28
1616458090000|2021-03-23 00:08:10|512.42|508.42|512.73|508.73|512.73|508.73|512.41|508.41|28
1616458100000|2021-03-23 00:08:20|512.74|508.74|512.96|508.96|512.99|508.99|512.74|508.74|26
1616458110000|2021-03-23 00:08:30|512.97|508.97|512.91|508.91|513|509|512.72|508.72|33
1616458120000|2021-03-23 00:08:40|512.9|508.9|512.9|508.9|513.08|509.08|512.84|508.84|35
1616458130000|2021-03-23 00:08:50|512.78|508.78|512.91|508.91|512.93|508.93|512.74|508.74|37
1616458140000|2021-03-23 00:09:00|512.97|508.97|513.06|509.06|513.06|509.06|512.87|508.87|24
1616458150000|2021-03-23 00:09:10|513.11|509.11|513.51|509.51|513.52|509.52|513.11|509.11|23
1616458160000|2021-03-23 00:09:20|513.52|509.52|513.37|509.37|513.74|509.74|513.3|509.3|25
1616458170000|2021-03-23 00:09:30|513.47|509.47|513.65|509.65|513.65|509.65|513.45|509.45|18
1616458180000|2021-03-23 00:09:40|513.61|509.61|513.56|509.56|513.64|509.64|513.5|509.5|27
1616458190000|2021-03-23 00:09:50|513.57|509.57|513.78|509.78|513.89|509.89|513.56|509.56|22
1616458200000|2021-03-23 00:10:00|513.77|509.77|513.47|509.47|513.77|509.77|513.42|509.42|26
1616458210000|2021-03-23 00:10:10|513.48|509.48|513.41|509.41|513.5|509.5|513.41|509.41|16
1616458220000|2021-03-23 00:10:20|513.42|509.42|513.34|509.34|513.54|509.54|513.2|509.2|32
1616458230000|2021-03-23 00:10:30|513.3|509.3|513.29|509.29|513.6|509.6|513.23|509.23|36
1616458240000|2021-03-23 00:10:40|513.28|509.28|513.58|509.58|513.58|509.58|513.28|509.28|32
1616458250000|2021-03-23 00:10:50|513.68|509.68|513.53|509.53|513.68|509.68|513.43|509.43|29
1616458260000|2021-03-23 00:11:00|513.54|509.54|513.61|509.61|513.62|509.62|513.45|509.45|24
1616458270000|2021-03-23 00:11:10|513.62|509.62|513.63|509.63|513.67|509.67|513.57|509.57|18
1616458280000|2021-03-23 00:11:20|513.62|509.62|513.69|509.69|513.69|509.69|513.57|509.57|17
1616458290000|2021-03-23 00:11:30|513.68|509.68|513.66|509.66|513.83|509.83|513.63|509.63|29
1616458300000|2021-03-23 00:11:40|513.74|509.74|513.65|509.65|513.86|509.86|513.54|509.54|29
1616458310000|2021-03-23 00:11:50|513.68|509.68|513.83|509.83|513.84|509.84|513.59|509.59|29
1616458320000|2021-03-23 00:12:00|513.84|509.84|513.99|509.99|513.99|509.99|513.83|509.83|31
1616458330000|2021-03-23 00:12:10|514.01|510.01|513.9|509.9|514.1|510.1|513.75|509.75|28
1616458340000|2021-03-23 00:12:20|513.88|509.88|513.82|509.82|513.98|509.98|513.74|509.74|30
1616458350000|2021-03-23 00:12:30|513.84|509.84|513.84|509.84|513.89|509.89|513.62|509.62|33
1616458360000|2021-03-23 00:12:40|513.85|509.85|513.76|509.76|513.89|509.89|513.72|509.72|28
1616458370000|2021-03-23 00:12:50|513.75|509.75|513.59|509.59|513.77|509.77|513.59|509.59|29
1616458380000|2021-03-23 00:13:00|513.57|509.57|513.27|509.27|513.57|509.57|513.16|509.16|26
1616458390000|2021-03-23 00:13:10|513.26|509.26|513.43|509.43|513.5|509.5|513.21|509.21|35
1616458400000|2021-03-23 00:13:20|513.49|509.49|513.56|509.56|513.61|509.61|513.32|509.32|35
1616458410000|2021-03-23 00:13:30|513.55|509.55|513.7|509.7|513.78|509.78|513.49|509.49|30
1616458420000|2021-03-23 00:13:40|513.69|509.69|513.84|509.84|513.91|509.91|513.69|509.69|19
1616458430000|2021-03-23 00:13:50|513.82|509.82|514.13|510.13|514.13|510.13|513.82|509.82|19
1616458440000|2021-03-23 00:14:00|514.3|510.3|514.24|510.24|514.39|510.39|514.09|510.09|27
1616458450000|2021-03-23 00:14:10|514.23|510.23|514.08|510.08|514.27|510.27|513.92|509.92|32
1616458460000|2021-03-23 00:14:20|514.06|510.06|514.06|510.06|514.17|510.17|513.98|509.98|30
1616458470000|2021-03-23 00:14:30|514.07|510.07|514.19|510.19|514.19|510.19|513.92|509.92|23
1616458480000|2021-03-23 00:14:40|514.17|510.17|514.35|510.35|514.59|510.59|514.17|510.17|23
1616458490000|2021-03-23 00:14:50|514.32|510.32|514.31|510.31|514.41|510.41|514.23|510.23|27
1616458500000|2021-03-23 00:15:00|514.32|510.32|514.36|510.36|514.57|510.57|514.28|510.28|20
1616458510000|2021-03-23 00:15:10|514.43|510.43|514.54|510.54|514.54|510.54|514.41|510.41|26
1616458520000|2021-03-23 00:15:20|514.55|510.55|514.53|510.53|514.64|510.64|514.42|510.42|24
1616458530000|2021-03-23 00:15:30|514.52|510.52|514.67|510.67|514.7|510.7|514.52|510.52|24
1616458540000|2021-03-23 00:15:40|514.69|510.69|514.67|510.67|514.8|510.8|514.63|510.63|23
1616458550000|2021-03-23 00:15:50|514.73|510.73|514.78|510.78|514.88|510.88|514.63|510.63|29
1616458560000|2021-03-23 00:16:00|514.8|510.8|514.74|510.74|514.8|510.8|514.64|510.64|32
1616458570000|2021-03-23 00:16:10|514.73|510.73|514.71|510.71|514.79|510.79|514.69|510.69|18
1616458580000|2021-03-23 00:16:20|514.7|510.7|514.6|510.6|514.74|510.74|514.53|510.53|21
1616458590000|2021-03-23 00:16:30|514.61|510.61|514.54|510.54|514.62|510.62|514.53|510.53|25
1616458600000|2021-03-23 00:16:40|514.53|510.53|514.52|510.52|514.56|510.56|514.48|510.48|13
1616458610000|2021-03-23 00:16:50|514.53|510.53|514.56|510.56|514.58|510.58|514.51|510.51|21
1616458620000|2021-03-23 00:17:00|514.58|510.58|514.62|510.62|514.65|510.65|514.54|510.54|20
1616458630000|2021-03-23 00:17:10|514.64|510.64|514.7|510.7|514.7|510.7|514.62|510.62|12
1616458640000|2021-03-23 00:17:20|514.69|510.69|514.55|510.55|514.69|510.69|514.51|510.51|17
1616458650000|2021-03-23 00:17:30|514.53|510.53|514.68|510.68|514.69|510.69|514.53|510.53|14
1616458660000|2021-03-23 00:17:40|514.67|510.67|514.68|510.68|514.68|510.68|514.61|510.61|13
1616458670000|2021-03-23 00:17:50|514.69|510.69|514.48|510.48|514.73|510.73|514.47|510.47|19
1616458680000|2021-03-23 00:18:00|514.46|510.46|514.33|510.33|514.46|510.46|514.32|510.32|20
1616458690000|2021-03-23 00:18:10|514.31|510.31|514.38|510.38|514.4|510.4|514.27|510.27|20
1616458700000|2021-03-23 00:18:20|514.37|510.37|513.9|509.9|514.37|510.37|513.9|509.9|35
1616458710000|2021-03-23 00:18:30|513.83|509.83|513.45|509.45|513.87|509.87|513.44|509.44|27
1616458720000|2021-03-23 00:18:40|513.47|509.47|513.33|509.33|513.5|509.5|513.32|509.32|29
1616458730000|2021-03-23 00:18:50|513.32|509.32|513.41|509.41|513.49|509.49|513.29|509.29|27
1616458740000|2021-03-23 00:19:00|513.39|509.39|513.51|509.51|513.51|509.51|513.36|509.36|28
1616458750000|2021-03-23 00:19:10|513.47|509.47|513.89|509.89|513.9|509.9|513.37|509.37|33
1616458760000|2021-03-23 00:19:20|513.88|509.88|514.03|510.03|514.03|510.03|513.88|509.88|24
1616458770000|2021-03-23 00:19:30|514.02|510.02|514.28|510.28|514.45|510.45|514|510|26
1616458780000|2021-03-23 00:19:40|514.29|510.29|514.64|510.64|514.8|510.8|514.29|510.29|19
1616458790000|2021-03-23 00:19:50|514.59|510.59|514.8|510.8|514.8|510.8|514.53|510.53|21
1616458800000|2021-03-23 00:20:00|514.79|510.79|514.64|510.64|514.84|510.84|514.61|510.61|27
1616458810000|2021-03-23 00:20:10|514.62|510.62|514.48|510.48|514.67|510.67|514.47|510.47|25
1616458820000|2021-03-23 00:20:20|514.45|510.45|514.47|510.47|514.48|510.48|514.38|510.38|28
1616458830000|2021-03-23 00:20:30|514.48|510.48|514.44|510.44|514.49|510.49|514.35|510.35|30
1616458840000|2021-03-23 00:20:40|514.43|510.43|514.26|510.26|514.44|510.44|514.25|510.25|25
1616458850000|2021-03-23 00:20:50|514.22|510.22|514.3|510.3|514.34|510.34|514.22|510.22|19
1616458860000|2021-03-23 00:21:00|514.31|510.31|514.01|510.01|514.31|510.31|514.01|510.01|27
1616458870000|2021-03-23 00:21:10|514.02|510.02|513.98|509.98|514.03|510.03|513.98|509.98|17
1616458880000|2021-03-23 00:21:20|514|510|513.92|509.92|514|510|513.92|509.92|15
1616458890000|2021-03-23 00:21:30|513.91|509.91|513.9|509.9|513.92|509.92|513.89|509.89|13
1616458900000|2021-03-23 00:21:40|513.91|509.91|513.74|509.74|513.91|509.91|513.73|509.73|14
1616458910000|2021-03-23 00:21:50|513.75|509.75|513.89|509.89|513.89|509.89|513.73|509.73|18
1616458920000|2021-03-23 00:22:00|513.88|509.88|513.9|509.9|513.93|509.93|513.86|509.86|11
1616458930000|2021-03-23 00:22:10|513.88|509.88|514.04|510.04|514.04|510.04|513.87|509.87|15
1616458940000|2021-03-23 00:22:20|514.05|510.05|514.38|510.38|514.38|510.38|514.05|510.05|24
1616458950000|2021-03-23 00:22:30|514.39|510.39|514.25|510.25|514.41|510.41|514.21|510.21|20
1616458960000|2021-03-23 00:22:40|514.26|510.26|514.28|510.28|514.37|510.37|514.26|510.26|19
1616458970000|2021-03-23 00:22:50|514.29|510.29|514.23|510.23|514.41|510.41|514.15|510.15|19
1616458980000|2021-03-23 00:23:00|514.24|510.24|514.11|510.11|514.36|510.36|514.05|510.05|32
1616458990000|2021-03-23 00:23:10|514.1|510.1|514.13|510.13|514.16|510.16|514.1|510.1|11
1616459000000|2021-03-23 00:23:20|514.15|510.15|514.09|510.09|514.15|510.15|514.02|510.02|19
1616459010000|2021-03-23 00:23:30|514.12|510.12|513.98|509.98|514.13|510.13|513.98|509.98|20
1616459020000|2021-03-23 00:23:40|513.95|509.95|513.97|509.97|513.99|509.99|513.93|509.93|18
1616459030000|2021-03-23 00:23:50|513.98|509.98|513.78|509.78|514.01|510.01|513.76|509.76|15
1616459040000|2021-03-23 00:24:00|513.77|509.77|513.48|509.48|513.78|509.78|513.47|509.47|31
1616459050000|2021-03-23 00:24:10|513.49|509.49|513.33|509.33|513.49|509.49|513.33|509.33|16
1616459060000|2021-03-23 00:24:20|513.32|509.32|513.37|509.37|513.43|509.43|513.26|509.26|25
1616459070000|2021-03-23 00:24:30|513.34|509.34|513.15|509.15|513.34|509.34|513.11|509.11|17
1616459080000|2021-03-23 00:24:40|512.89|508.89|512.86|508.86|512.93|508.93|512.79|508.79|21
1616459090000|2021-03-23 00:24:50|512.84|508.84|512.65|508.65|512.89|508.89|512.65|508.65|16
1616459100000|2021-03-23 00:25:00|512.58|508.58|512.67|508.67|512.69|508.69|512.57|508.57|21
1616459110000|2021-03-23 00:25:10|512.66|508.66|512.49|508.49|512.68|508.68|512.43|508.43|22
1616459120000|2021-03-23 00:25:20|512.5|508.5|512.38|508.38|512.5|508.5|512.37|508.37|19
1616459130000|2021-03-23 00:25:30|512.36|508.36|512.43|508.43|512.45|508.45|512.3|508.3|22
1616459140000|2021-03-23 00:25:40|512.42|508.42|512.51|508.51|512.51|508.51|512.39|508.39|18
1616459150000|2021-03-23 00:25:50|512.54|508.54|512.42|508.42|512.54|508.54|512.24|508.24|29
1616459160000|2021-03-23 00:26:00|512.44|508.44|512.08|508.08|512.46|508.46|512.02|508.02|24
1616459170000|2021-03-23 00:26:10|512.02|508.02|512.04|508.04|512.11|508.11|511.93|507.93|24
1616459180000|2021-03-23 00:26:20|512.06|508.06|511.85|507.85|512.14|508.14|511.84|507.84|26
1616459190000|2021-03-23 00:26:30|511.8|507.8|512.08|508.08|512.22|508.22|511.79|507.79|30
1616459200000|2021-03-23 00:26:40|512.01|508.01|511.87|507.87|512.1|508.1|511.86|507.86|27
1616459210000|2021-03-23 00:26:50|511.86|507.86|511.6|507.6|511.94|507.94|511.58|507.58|31
1616459220000|2021-03-23 00:27:00|511.62|507.62|511.94|507.94|512.02|508.02|511.6|507.6|34
1616459230000|2021-03-23 00:27:10|511.96|507.96|511.93|507.93|512.03|508.03|511.82|507.82|26
1616459240000|2021-03-23 00:27:20|511.92|507.92|512.08|508.08|512.22|508.22|511.92|507.92|36
1616459250000|2021-03-23 00:27:30|512.12|508.12|511.75|507.75|512.13|508.13|511.75|507.75|29
1616459260000|2021-03-23 00:27:40|511.68|507.68|511.63|507.63|511.74|507.74|511.46|507.46|33
1616459270000|2021-03-23 00:27:50|511.61|507.61|511.61|507.61|511.7|507.7|511.52|507.52|30
1616459280000|2021-03-23 00:28:00|511.58|507.58|511.65|507.65|511.7|507.7|511.5|507.5|24
1616459290000|2021-03-23 00:28:10|511.67|507.67|511.58|507.58|511.75|507.75|511.58|507.58|26
1616459300000|2021-03-23 00:28:20|511.66|507.66|511.53|507.53|511.71|507.71|511.53|507.53|24
1616459310000|2021-03-23 00:28:30|511.54|507.54|511.57|507.57|511.62|507.62|511.49|507.49|25
1616459320000|2021-03-23 00:28:40|511.51|507.51|511.82|507.82|511.84|507.84|511.51|507.51|26
1616459330000|2021-03-23 00:28:50|511.81|507.81|512.2|508.2|512.2|508.2|511.8|507.8|22
1616459340000|2021-03-23 00:29:00|512.26|508.26|513.07|509.07|513.07|509.07|512.26|508.26|30
1616459350000|2021-03-23 00:29:10|513.09|509.09|513.46|509.46|513.46|509.46|513.09|509.09|20
1616459360000|2021-03-23 00:29:20|513.56|509.56|513.34|509.34|513.58|509.58|513.15|509.15|29
1616459370000|2021-03-23 00:29:30|513.3|509.3|513.47|509.47|513.54|509.54|513.18|509.18|31
1616459380000|2021-03-23 00:29:40|513.48|509.48|513.41|509.41|513.57|509.57|513.41|509.41|21
1616459390000|2021-03-23 00:29:50|513.48|509.48|513.38|509.38|513.49|509.49|513.27|509.27|28
1616459400000|2021-03-23 00:30:00|513.36|509.36|513.24|509.24|513.41|509.41|513.1|509.1|28
1616459410000|2021-03-23 00:30:10|513.25|509.25|513.27|509.27|513.43|509.43|513.25|509.25|21
1616459420000|2021-03-23 00:30:20|513.18|509.18|512.86|508.86|513.21|509.21|512.77|508.77|30
1616459430000|2021-03-23 00:30:30|512.91|508.91|512.83|508.83|512.97|508.97|512.77|508.77|26
1616459440000|2021-03-23 00:30:40|512.82|508.82|513.05|509.05|513.08|509.08|512.79|508.79|26
1616459450000|2021-03-23 00:30:50|513.06|509.06|513.15|509.15|513.2|509.2|513.06|509.06|18
1616459460000|2021-03-23 00:31:00|513.14|509.14|513.01|509.01|513.14|509.14|512.95|508.95|28
1616459470000|2021-03-23 00:31:10|513|509|513.03|509.03|513.08|509.08|513|509|18
1616459480000|2021-03-23 00:31:20|513.02|509.02|513.06|509.06|513.08|509.08|512.97|508.97|26
1616459490000|2021-03-23 00:31:30|513.08|509.08|513.04|509.04|513.11|509.11|513.03|509.03|19
1616459500000|2021-03-23 00:31:40|513.03|509.03|513.03|509.03|513.09|509.09|513|509|21
1616459510000|2021-03-23 00:31:50|513.02|509.02|513.05|509.05|513.06|509.06|513.01|509.01|16
1616459520000|2021-03-23 00:32:00|513.12|509.12|512.7|508.7|513.12|509.12|512.69|508.69|27
1616459530000|2021-03-23 00:32:10|512.72|508.72|512.71|508.71|512.73|508.73|512.71|508.71|7
1616459540000|2021-03-23 00:32:20|512.69|508.69|512.58|508.58|512.72|508.72|512.49|508.49|15
1616459550000|2021-03-23 00:32:30|512.59|508.59|512.36|508.36|512.59|508.59|512.32|508.32|22
1616459560000|2021-03-23 00:32:40|512.34|508.34|512.56|508.56|512.56|508.56|512.31|508.31|22
1616459570000|2021-03-23 00:32:50|512.57|508.57|512.8|508.8|512.8|508.8|512.56|508.56|21
1616459580000|2021-03-23 00:33:00|512.81|508.81|513.01|509.01|513.01|509.01|512.8|508.8|21
1616459590000|2021-03-23 00:33:10|513.03|509.03|513.75|509.75|513.77|509.77|513.03|509.03|29
1616459600000|2021-03-23 00:33:20|513.76|509.76|513.81|509.81|513.83|509.83|513.76|509.76|7
1616459610000|2021-03-23 00:33:30|513.8|509.8|514.04|510.04|514.14|510.14|513.8|509.8|27
1616459620000|2021-03-23 00:33:40|514.05|510.05|514.47|510.47|514.63|510.63|514.05|510.05|25
1616459630000|2021-03-23 00:33:50|514.5|510.5|514.68|510.68|514.72|510.72|514.46|510.46|27
1616459640000|2021-03-23 00:34:00|514.58|510.58|514.19|510.19|514.58|510.58|514.19|510.19|30
1616459650000|2021-03-23 00:34:10|514.18|510.18|513.95|509.95|514.29|510.29|513.95|509.95|33
1616459660000|2021-03-23 00:34:20|513.96|509.96|513.97|509.97|514.04|510.04|513.64|509.64|30
1616459670000|2021-03-23 00:34:30|513.96|509.96|513.92|509.92|513.96|509.96|513.77|509.77|34
1616459680000|2021-03-23 00:34:40|513.91|509.91|513.68|509.68|513.95|509.95|513.68|509.68|29
1616459690000|2021-03-23 00:34:50|513.66|509.66|513.58|509.58|513.67|509.67|513.49|509.49|27
1616459700000|2021-03-23 00:35:00|513.57|509.57|513.31|509.31|513.57|509.57|513.23|509.23|27
1616459710000|2021-03-23 00:35:10|513.29|509.29|513.27|509.27|513.36|509.36|513.27|509.27|17
1616459720000|2021-03-23 00:35:20|513.3|509.3|513.2|509.2|513.32|509.32|513.09|509.09|28
1616459730000|2021-03-23 00:35:30|513.18|509.18|513.17|509.17|513.22|509.22|513.06|509.06|29
1616459740000|2021-03-23 00:35:40|513.15|509.15|512.88|508.88|513.28|509.28|512.88|508.88|28
1616459750000|2021-03-23 00:35:50|512.87|508.87|513.22|509.22|513.22|509.22|512.79|508.79|22
1616459760000|2021-03-23 00:36:00|513.21|509.21|513.72|509.72|513.72|509.72|513.19|509.19|27
1616459770000|2021-03-23 00:36:10|513.71|509.71|513.96|509.96|514.06|510.06|513.71|509.71|29
1616459780000|2021-03-23 00:36:20|513.89|509.89|514.07|510.07|514.07|510.07|513.8|509.8|25
1616459790000|2021-03-23 00:36:30|514.12|510.12|514.32|510.32|514.45|510.45|514.12|510.12|32
1616459800000|2021-03-23 00:36:40|514.33|510.33|514.23|510.23|514.52|510.52|514.16|510.16|27
1616459810000|2021-03-23 00:36:50|514.25|510.25|514.27|510.27|514.31|510.31|514.15|510.15|25
1616459820000|2021-03-23 00:37:00|514.23|510.23|514.04|510.04|514.25|510.25|514.02|510.02|20
1616459830000|2021-03-23 00:37:10|514.07|510.07|514.38|510.38|514.4|510.4|514.06|510.06|24
1616459840000|2021-03-23 00:37:20|514.41|510.41|514.41|510.41|514.48|510.48|514.41|510.41|16
1616459850000|2021-03-23 00:37:30|514.37|510.37|514.16|510.16|514.37|510.37|514.13|510.13|24
1616459860000|2021-03-23 00:37:40|514.14|510.14|514.05|510.05|514.14|510.14|513.97|509.97|20
1616459870000|2021-03-23 00:37:50|514.01|510.01|513.84|509.84|514.01|510.01|513.83|509.83|21
1616459880000|2021-03-23 00:38:00|513.89|509.89|514.21|510.21|514.21|510.21|513.86|509.86|22
1616459890000|2021-03-23 00:38:10|514.2|510.2|514.24|510.24|514.33|510.33|514.04|510.04|34
1616459900000|2021-03-23 00:38:20|514.22|510.22|514.05|510.05|514.22|510.22|513.89|509.89|30
1616459910000|2021-03-23 00:38:30|514.07|510.07|514.11|510.11|514.17|510.17|514.03|510.03|25
1616459920000|2021-03-23 00:38:40|514.1|510.1|514.35|510.35|514.35|510.35|514.09|510.09|17
1616459930000|2021-03-23 00:38:50|514.31|510.31|514.41|510.41|514.41|510.41|514.31|510.31|13
1616459940000|2021-03-23 00:39:00|514.38|510.38|514.3|510.3|514.41|510.41|514.24|510.24|21
1616459950000|2021-03-23 00:39:10|514.31|510.31|514.25|510.25|514.38|510.38|514.14|510.14|18
1616459960000|2021-03-23 00:39:20|514.23|510.23|514.47|510.47|514.47|510.47|514.16|510.16|19
1616459970000|2021-03-23 00:39:30|514.46|510.46|514.3|510.3|514.52|510.52|514.21|510.21|18
1616459980000|2021-03-23 00:39:40|514.29|510.29|514.2|510.2|514.44|510.44|514.19|510.19|20
1616459990000|2021-03-23 00:39:50|514.19|510.19|513.95|509.95|514.22|510.22|513.93|509.93|21
1616460000000|2021-03-23 00:40:00|513.97|509.97|513.89|509.89|514.05|510.05|513.86|509.86|28
1616460010000|2021-03-23 00:40:10|513.91|509.91|513.76|509.76|513.96|509.96|513.76|509.76|21
1616460020000|2021-03-23 00:40:20|513.73|509.73|513.52|509.52|513.73|509.73|513.4|509.4|22
1616460030000|2021-03-23 00:40:30|513.51|509.51|513.64|509.64|513.64|509.64|513.5|509.5|19
1616460040000|2021-03-23 00:40:40|513.65|509.65|513.58|509.58|513.68|509.68|513.57|509.57|16
1616460050000|2021-03-23 00:40:50|513.62|509.62|513.96|509.96|513.97|509.97|513.62|509.62|20
1616460060000|2021-03-23 00:41:00|513.97|509.97|513.81|509.81|513.98|509.98|513.75|509.75|29
1616460070000|2021-03-23 00:41:10|513.87|509.87|513.7|509.7|513.88|509.88|513.62|509.62|23
1616460080000|2021-03-23 00:41:20|513.69|509.69|513.66|509.66|513.71|509.71|513.58|509.58|19
1616460090000|2021-03-23 00:41:30|513.65|509.65|514|510|514.02|510.02|513.65|509.65|27
1616460100000|2021-03-23 00:41:40|514.01|510.01|513.8|509.8|514.25|510.25|513.8|509.8|27
1616460110000|2021-03-23 00:41:50|513.78|509.78|514.43|510.43|514.43|510.43|513.78|509.78|24
1616460120000|2021-03-23 00:42:00|514.42|510.42|514.49|510.49|514.54|510.54|514.42|510.42|20
1616460130000|2021-03-23 00:42:10|514.47|510.47|514.36|510.36|514.51|510.51|514.32|510.32|21
1616460140000|2021-03-23 00:42:20|514.37|510.37|514.55|510.55|514.55|510.55|514.37|510.37|7
1616460150000|2021-03-23 00:42:30|514.61|510.61|515.27|511.27|515.27|511.27|514.5|510.5|22
1616460160000|2021-03-23 00:42:40|515.31|511.31|515.83|511.83|515.83|511.83|515.3|511.3|20
1616460170000|2021-03-23 00:42:50|515.84|511.84|515.57|511.57|515.91|511.91|515.37|511.37|36
1616460180000|2021-03-23 00:43:00|515.54|511.54|515.18|511.18|515.57|511.57|515.16|511.16|24
1616460190000|2021-03-23 00:43:10|515.19|511.19|515.04|511.04|515.2|511.2|515.04|511.04|15
1616460200000|2021-03-23 00:43:20|515.05|511.05|515.08|511.08|515.36|511.36|514.96|510.96|25
1616460210000|2021-03-23 00:43:30|515.03|511.03|514.96|510.96|515.16|511.16|514.96|510.96|10
1616460220000|2021-03-23 00:43:40|515.04|511.04|515.07|511.07|515.35|511.35|515.02|511.02|29
1616460230000|2021-03-23 00:43:50|515.12|511.12|514.82|510.82|515.12|511.12|514.76|510.76|13
1616460240000|2021-03-23 00:44:00|514.84|510.84|514.74|510.74|514.91|510.91|514.74|510.74|13
1616460250000|2021-03-23 00:44:10|514.68|510.68|514.7|510.7|514.71|510.71|514.6|510.6|21
1616460260000|2021-03-23 00:44:20|514.65|510.65|514.6|510.6|514.65|510.65|514.55|510.55|15
1616460270000|2021-03-23 00:44:30|514.59|510.59|514.8|510.8|514.8|510.8|514.59|510.59|15
1616460280000|2021-03-23 00:44:40|514.82|510.82|515.25|511.25|515.42|511.42|514.79|510.79|30
1616460290000|2021-03-23 00:44:50|515.22|511.22|515.87|511.87|515.88|511.88|515.22|511.22|26
1616460300000|2021-03-23 00:45:00|515.88|511.88|516.27|512.27|516.3|512.3|515.66|511.66|25
1616460310000|2021-03-23 00:45:10|516.31|512.31|516.36|512.36|516.36|512.36|516.21|512.21|20
1616460320000|2021-03-23 00:45:20|516.34|512.34|516.75|512.75|516.75|512.75|516.33|512.33|22
1616460330000|2021-03-23 00:45:30|516.86|512.86|516.72|512.72|516.93|512.93|516.55|512.55|30
1616460340000|2021-03-23 00:45:40|516.71|512.71|516.66|512.66|516.74|512.74|516.47|512.47|29
1616460350000|2021-03-23 00:45:50|516.78|512.78|516.87|512.87|516.88|512.88|516.76|512.76|27
1616460360000|2021-03-23 00:46:00|516.89|512.89|516.75|512.75|516.94|512.94|516.75|512.75|17
1616460370000|2021-03-23 00:46:10|516.73|512.73|516.71|512.71|516.85|512.85|516.71|512.71|28
1616460380000|2021-03-23 00:46:20|516.7|512.7|516.54|512.54|516.81|512.81|516.54|512.54|31
1616460390000|2021-03-23 00:46:30|516.52|512.52|516.91|512.91|516.91|512.91|516.44|512.44|28
1616460400000|2021-03-23 00:46:40|516.84|512.84|516.66|512.66|516.89|512.89|516.65|512.65|22
1616460410000|2021-03-23 00:46:50|516.65|512.65|516.57|512.57|516.69|512.69|516.56|512.56|24
1616460420000|2021-03-23 00:47:00|516.59|512.59|516.26|512.26|516.67|512.67|516.26|512.26|27
1616460430000|2021-03-23 00:47:10|516.24|512.24|516.74|512.74|516.74|512.74|516.24|512.24|26
1616460440000|2021-03-23 00:47:20|516.73|512.73|516.45|512.45|516.79|512.79|516.45|512.45|33
1616460450000|2021-03-23 00:47:30|516.42|512.42|516.58|512.58|516.64|512.64|516.38|512.38|28
1616460460000|2021-03-23 00:47:40|516.56|512.56|516.6|512.6|516.64|512.64|516.45|512.45|29
1616460470000|2021-03-23 00:47:50|516.61|512.61|516.28|512.28|516.61|512.61|516.28|512.28|27
1616460480000|2021-03-23 00:48:00|516.32|512.32|516.06|512.06|516.34|512.34|516.02|512.02|28
1616460490000|2021-03-23 00:48:10|516.04|512.04|516.35|512.35|516.35|512.35|516.04|512.04|23
1616460500000|2021-03-23 00:48:20|516.37|512.37|516.33|512.33|516.47|512.47|516.3|512.3|27
1616460510000|2021-03-23 00:48:30|516.34|512.34|516.31|512.31|516.34|512.34|516.23|512.23|24
1616460520000|2021-03-23 00:48:40|516.3|512.3|516.05|512.05|516.31|512.31|516.04|512.04|27
1616460530000|2021-03-23 00:48:50|516.03|512.03|516.26|512.26|516.26|512.26|515.89|511.89|28
1616460540000|2021-03-23 00:49:00|516.27|512.27|516.33|512.33|516.38|512.38|516.26|512.26|20
1616460550000|2021-03-23 00:49:10|516.32|512.32|516.05|512.05|516.34|512.34|516.05|512.05|27
1616460560000|2021-03-23 00:49:20|516.04|512.04|516.01|512.01|516.13|512.13|516|512|30
1616460570000|2021-03-23 00:49:30|515.96|511.96|515.73|511.73|515.96|511.96|515.71|511.71|28
1616460580000|2021-03-23 00:49:40|515.75|511.75|515.67|511.67|515.86|511.86|515.65|511.65|29
1616460590000|2021-03-23 00:49:50|515.65|511.65|515.74|511.74|515.86|511.86|515.65|511.65|26
1616460600000|2021-03-23 00:50:00|515.78|511.78|515.79|511.79|515.8|511.8|515.62|511.62|31
1616460610000|2021-03-23 00:50:10|515.82|511.82|516.01|512.01|516.01|512.01|515.78|511.78|26
1616460620000|2021-03-23 00:50:20|515.95|511.95|516.01|512.01|516.07|512.07|515.93|511.93|28
1616460630000|2021-03-23 00:50:30|516.02|512.02|515.88|511.88|516.07|512.07|515.88|511.88|25
1616460640000|2021-03-23 00:50:40|515.89|511.89|516.04|512.04|516.04|512.04|515.88|511.88|20
1616460650000|2021-03-23 00:50:50|516.03|512.03|515.89|511.89|516.03|512.03|515.89|511.89|25
1616460660000|2021-03-23 00:51:00|515.87|511.87|515.8|511.8|515.9|511.9|515.8|511.8|13
1616460670000|2021-03-23 00:51:10|515.83|511.83|515.85|511.85|515.89|511.89|515.8|511.8|16
1616460680000|2021-03-23 00:51:20|515.84|511.84|515.53|511.53|515.85|511.85|515.53|511.53|18
1616460690000|2021-03-23 00:51:30|515.54|511.54|515.55|511.55|515.6|511.6|515.51|511.51|16
1616460700000|2021-03-23 00:51:40|515.51|511.51|515.56|511.56|515.65|511.65|515.51|511.51|26
1616460710000|2021-03-23 00:51:50|515.54|511.54|515.34|511.34|515.54|511.54|515.34|511.34|31
1616460720000|2021-03-23 00:52:00|515.35|511.35|515.13|511.13|515.39|511.39|515.05|511.05|28
1616460730000|2021-03-23 00:52:10|515.03|511.03|515.03|511.03|515.08|511.08|514.94|510.94|30
1616460740000|2021-03-23 00:52:20|515.07|511.07|515|511|515.09|511.09|514.91|510.91|28
1616460750000|2021-03-23 00:52:30|515.03|511.03|515.02|511.02|515.12|511.12|515|511|20
1616460760000|2021-03-23 00:52:40|515.01|511.01|514.93|510.93|515.03|511.03|514.9|510.9|26
1616460770000|2021-03-23 00:52:50|514.92|510.92|514.87|510.87|514.94|510.94|514.87|510.87|25
1616460780000|2021-03-23 00:53:00|514.88|510.88|514.82|510.82|514.88|510.88|514.65|510.65|27
1616460790000|2021-03-23 00:53:10|514.81|510.81|515.18|511.18|515.18|511.18|514.81|510.81|26
1616460800000|2021-03-23 00:53:20|515.17|511.17|514.92|510.92|515.17|511.17|514.82|510.82|29
1616460810000|2021-03-23 00:53:30|514.91|510.91|514.99|510.99|515.07|511.07|514.91|510.91|26
1616460820000|2021-03-23 00:53:40|514.98|510.98|514.91|510.91|515.01|511.01|514.88|510.88|27
1616460830000|2021-03-23 00:53:50|514.93|510.93|514.76|510.76|514.93|510.93|514.67|510.67|24
1616460840000|2021-03-23 00:54:00|514.82|510.82|515.01|511.01|515.01|511.01|514.81|510.81|25
1616460850000|2021-03-23 00:54:10|515.07|511.07|515.03|511.03|515.11|511.11|515.02|511.02|29
1616460860000|2021-03-23 00:54:20|515.04|511.04|515|511|515.06|511.06|514.99|510.99|25
1616460870000|2021-03-23 00:54:30|515.01|511.01|514.88|510.88|515.04|511.04|514.88|510.88|19
1616460880000|2021-03-23 00:54:40|514.87|510.87|514.8|510.8|514.88|510.88|514.71|510.71|26
1616460890000|2021-03-23 00:54:50|514.77|510.77|514.73|510.73|514.8|510.8|514.68|510.68|26
1616460900000|2021-03-23 00:55:00|514.72|510.72|514.48|510.48|514.72|510.72|514.42|510.42|28
1616460910000|2021-03-23 00:55:10|514.49|510.49|514.35|510.35|514.51|510.51|514.29|510.29|24
1616460920000|2021-03-23 00:55:20|514.34|510.34|514.28|510.28|514.34|510.34|514.17|510.17|25
1616460930000|2021-03-23 00:55:30|514.27|510.27|514.14|510.14|514.3|510.3|514.08|510.08|30
1616460940000|2021-03-23 00:55:40|514.15|510.15|514.1|510.1|514.17|510.17|514.08|510.08|18
1616460950000|2021-03-23 00:55:50|514.11|510.11|514.28|510.28|514.37|510.37|514.07|510.07|24
1616460960000|2021-03-23 00:56:00|514.29|510.29|514.23|510.23|514.37|510.37|514.1|510.1|30
1616460970000|2021-03-23 00:56:10|514.24|510.24|514.21|510.21|514.28|510.28|514.21|510.21|18
1616460980000|2021-03-23 00:56:20|514.2|510.2|513.89|509.89|514.2|510.2|513.89|509.89|34
1616460990000|2021-03-23 00:56:30|513.91|509.91|513.89|509.89|513.97|509.97|513.84|509.84|27
1616461000000|2021-03-23 00:56:40|513.87|509.87|514.02|510.02|514.02|510.02|513.87|509.87|27
1616461010000|2021-03-23 00:56:50|514.03|510.03|514.16|510.16|514.19|510.19|514.03|510.03|18
1616461020000|2021-03-23 00:57:00|514.13|510.13|514.21|510.21|514.26|510.26|514.13|510.13|23
1616461030000|2021-03-23 00:57:10|514.24|510.24|514.32|510.32|514.32|510.32|514.23|510.23|8
1616461040000|2021-03-23 00:57:20|514.3|510.3|514.27|510.27|514.32|510.32|514.23|510.23|8
1616461050000|2021-03-23 00:57:30|514.32|510.32|514.43|510.43|514.5|510.5|514.32|510.32|21
1616461060000|2021-03-23 00:57:40|514.48|510.48|514.51|510.51|514.55|510.55|514.42|510.42|18
1616461070000|2021-03-23 00:57:50|514.53|510.53|514.61|510.61|514.65|510.65|514.52|510.52|25
1616461080000|2021-03-23 00:58:00|514.55|510.55|514.37|510.37|514.59|510.59|514.35|510.35|29
1616461090000|2021-03-23 00:58:10|514.39|510.39|514.25|510.25|514.45|510.45|514.21|510.21|24
1616461100000|2021-03-23 00:58:20|514.26|510.26|514.28|510.28|514.3|510.3|514.22|510.22|16
1616461110000|2021-03-23 00:58:30|514.29|510.29|514.25|510.25|514.29|510.29|514.22|510.22|16
1616461120000|2021-03-23 00:58:40|514.24|510.24|514.23|510.23|514.37|510.37|514.2|510.2|20
1616461130000|2021-03-23 00:58:50|514.22|510.22|514.32|510.32|514.32|510.32|514.22|510.22|12
1616461140000|2021-03-23 00:59:00|514.35|510.35|514.35|510.35|514.39|510.39|514.35|510.35|12
1616461150000|2021-03-23 00:59:10|514.36|510.36|514.49|510.49|514.52|510.52|514.34|510.34|17
1616461160000|2021-03-23 00:59:20|514.68|510.68|514.66|510.66|514.68|510.68|514.61|510.61|20
1616461170000|2021-03-23 00:59:30|514.71|510.71|514.68|510.68|514.73|510.73|514.63|510.63|19
1616461180000|2021-03-23 00:59:40|514.66|510.66|514.72|510.72|514.72|510.72|514.63|510.63|16
1616461190000|2021-03-23 00:59:50|514.73|510.73|515.44|511.44|515.45|511.45|514.73|510.73|27
1616461200000|2021-03-23 01:00:00|515.43|511.43|514.97|510.97|515.43|511.43|514.88|510.88|34
1616461210000|2021-03-23 01:00:10|515|511|514.99|510.99|515.05|511.05|514.94|510.94|32
1616461220000|2021-03-23 01:00:20|514.98|510.98|514.72|510.72|515|511|514.72|510.72|25
1616461230000|2021-03-23 01:00:30|514.71|510.71|514.61|510.61|514.74|510.74|514.59|510.59|29
1616461240000|2021-03-23 01:00:40|514.6|510.6|514.74|510.74|514.9|510.9|514.59|510.59|18
1616461250000|2021-03-23 01:00:50|514.77|510.77|514.64|510.64|514.82|510.82|514.64|510.64|20
1616461260000|2021-03-23 01:01:00|514.63|510.63|514.5|510.5|514.67|510.67|514.47|510.47|25
1616461270000|2021-03-23 01:01:10|514.48|510.48|514.24|510.24|514.5|510.5|514.24|510.24|19
1616461280000|2021-03-23 01:01:20|514.2|510.2|513.94|509.94|514.21|510.21|513.88|509.88|27
1616461290000|2021-03-23 01:01:30|513.95|509.95|513.97|509.97|514.03|510.03|513.95|509.95|19
1616461300000|2021-03-23 01:01:40|513.98|509.98|513.49|509.49|514.02|510.02|513.45|509.45|26
1616461310000|2021-03-23 01:01:50|513.47|509.47|512.93|508.93|513.52|509.52|512.78|508.78|25
1616461320000|2021-03-23 01:02:00|512.97|508.97|512.95|508.95|513.12|509.12|512.95|508.95|31
1616461330000|2021-03-23 01:02:10|512.96|508.96|513.31|509.31|513.31|509.31|512.81|508.81|24
1616461340000|2021-03-23 01:02:20|513.35|509.35|513.27|509.27|513.38|509.38|513.21|509.21|30
1616461350000|2021-03-23 01:02:30|513.24|509.24|513.16|509.16|513.28|509.28|513.14|509.14|19
1616461360000|2021-03-23 01:02:40|513.17|509.17|513.48|509.48|513.48|509.48|513.17|509.17|22
1616461370000|2021-03-23 01:02:50|513.51|509.51|513.51|509.51|513.52|509.52|513.5|509.5|9
1616461380000|2021-03-23 01:03:00|513.52|509.52|513.52|509.52|513.52|509.52|513.51|509.51|11
1616461390000|2021-03-23 01:03:10|513.51|509.51|513.45|509.45|513.52|509.52|513.41|509.41|17
1616461400000|2021-03-23 01:03:20|513.41|509.41|513.47|509.47|513.47|509.47|513.35|509.35|21
1616461410000|2021-03-23 01:03:30|513.51|509.51|513.72|509.72|513.73|509.73|513.47|509.47|22
1616461420000|2021-03-23 01:03:40|513.73|509.73|513.95|509.95|513.97|509.97|513.69|509.69|23
1616461430000|2021-03-23 01:03:50|513.96|509.96|513.97|509.97|513.98|509.98|513.95|509.95|9
1616461440000|2021-03-23 01:04:00|513.95|509.95|513.97|509.97|513.98|509.98|513.95|509.95|11
1616461450000|2021-03-23 01:04:10|513.96|509.96|514.11|510.11|514.12|510.12|513.96|509.96|13
1616461470000|2021-03-23 01:04:30|514.09|510.09|514.03|510.03|514.11|510.11|514.03|510.03|13
1616461480000|2021-03-23 01:04:40|514.07|510.07|513.98|509.98|514.09|510.09|513.98|509.98|19
1616461490000|2021-03-23 01:04:50|513.97|509.97|513.93|509.93|513.98|509.98|513.93|509.93|12
1616461500000|2021-03-23 01:05:00|513.94|509.94|514.04|510.04|514.05|510.05|513.93|509.93|17
1616461510000|2021-03-23 01:05:10|514.03|510.03|514.02|510.02|514.04|510.04|514.02|510.02|12
1616461520000|2021-03-23 01:05:20|514.05|510.05|514.01|510.01|514.06|510.06|514.01|510.01|19
1616461530000|2021-03-23 01:05:30|514.02|510.02|514.01|510.01|514.05|510.05|513.99|509.99|19
1616461540000|2021-03-23 01:05:40|514|510|514.02|510.02|514.04|510.04|514|510|18
1616461550000|2021-03-23 01:05:50|514|510|514.02|510.02|514.02|510.02|514|510|9
1616461560000|2021-03-23 01:06:00|514.01|510.01|514.02|510.02|514.06|510.06|513.99|509.99|17
1616461570000|2021-03-23 01:06:10|514.04|510.04|514.03|510.03|514.04|510.04|513.98|509.98|14
1616461580000|2021-03-23 01:06:20|514|510|513.89|509.89|514|510|513.89|509.89|11
1616461590000|2021-03-23 01:06:30|513.87|509.87|513.85|509.85|513.91|509.91|513.85|509.85|11
1616461600000|2021-03-23 01:06:40|513.82|509.82|513.46|509.46|513.82|509.82|513.46|509.46|25
1616461610000|2021-03-23 01:06:50|513.44|509.44|513.46|509.46|513.47|509.47|513.38|509.38|27
1616461620000|2021-03-23 01:07:00|513.45|509.45|513.45|509.45|513.48|509.48|513.38|509.38|20
1616461630000|2021-03-23 01:07:10|513.54|509.54|513.65|509.65|513.66|509.66|513.4|509.4|27
1616461640000|2021-03-23 01:07:20|513.64|509.64|513.57|509.57|513.65|509.65|513.56|509.56|7
1616461650000|2021-03-23 01:07:30|513.6|509.6|513.67|509.67|513.7|509.7|513.6|509.6|11
1616461660000|2021-03-23 01:07:40|513.68|509.68|513.87|509.87|513.87|509.87|513.68|509.68|17
1616461670000|2021-03-23 01:07:50|513.86|509.86|513.8|509.8|513.88|509.88|513.8|509.8|17
1616461680000|2021-03-23 01:08:00|513.83|509.83|513.95|509.95|513.96|509.96|513.8|509.8|10
1616461700000|2021-03-23 01:08:20|513.94|509.94|514.7|510.7|514.77|510.77|513.93|509.93|30
1616461710000|2021-03-23 01:08:30|514.67|510.67|514.78|510.78|514.84|510.84|514.67|510.67|19
1616461720000|2021-03-23 01:08:40|514.81|510.81|514.8|510.8|514.92|510.92|514.75|510.75|27
1616461730000|2021-03-23 01:08:50|514.79|510.79|514.8|510.8|514.84|510.84|514.75|510.75|19
1616461740000|2021-03-23 01:09:00|514.77|510.77|514.82|510.82|514.82|510.82|514.74|510.74|21
1616461750000|2021-03-23 01:09:10|514.81|510.81|514.85|510.85|514.92|510.92|514.78|510.78|24
1616461760000|2021-03-23 01:09:20|514.86|510.86|514.88|510.88|514.9|510.9|514.83|510.83|18
1616461770000|2021-03-23 01:09:30|514.89|510.89|514.89|510.89|514.91|510.91|514.89|510.89|17
1616461780000|2021-03-23 01:09:40|514.91|510.91|514.92|510.92|514.97|510.97|514.89|510.89|18
1616461790000|2021-03-23 01:09:50|514.93|510.93|514.89|510.89|514.93|510.93|514.89|510.89|9
1616461800000|2021-03-23 01:10:00|514.88|510.88|514.86|510.86|514.88|510.88|514.78|510.78|20
1616461810000|2021-03-23 01:10:10|514.85|510.85|514.65|510.65|514.85|510.85|514.64|510.64|15
1616461820000|2021-03-23 01:10:20|514.59|510.59|514.56|510.56|514.59|510.59|514.49|510.49|26
1616461830000|2021-03-23 01:10:30|514.57|510.57|514.51|510.51|514.58|510.58|514.5|510.5|16
1616461840000|2021-03-23 01:10:40|514.57|510.57|514.51|510.51|514.69|510.69|514.49|510.49|23
1616461850000|2021-03-23 01:10:50|514.5|510.5|514.51|510.51|514.54|510.54|514.5|510.5|11
1616461860000|2021-03-23 01:11:00|514.53|510.53|514.66|510.66|514.66|510.66|514.51|510.51|11
1616461870000|2021-03-23 01:11:10|514.67|510.67|514.73|510.73|514.73|510.73|514.65|510.65|14
1616461880000|2021-03-23 01:11:20|514.72|510.72|514.99|510.99|514.99|510.99|514.64|510.64|17
1616461890000|2021-03-23 01:11:30|515.06|511.06|515.19|511.19|515.24|511.24|514.99|510.99|26
1616461900000|2021-03-23 01:11:40|515.15|511.15|515.16|511.16|515.2|511.2|515.14|511.14|14
1616461910000|2021-03-23 01:11:50|515.15|511.15|515.15|511.15|515.2|511.2|515.14|511.14|15
1616461920000|2021-03-23 01:12:00|515.16|511.16|515.06|511.06|515.16|511.16|514.95|510.95|29
1616461930000|2021-03-23 01:12:10|515.07|511.07|515.29|511.29|515.29|511.29|515.05|511.05|14
1616461940000|2021-03-23 01:12:20|515.27|511.27|515.23|511.23|515.27|511.27|515.11|511.11|23
1616461950000|2021-03-23 01:12:30|515.22|511.22|515.28|511.28|515.28|511.28|515.22|511.22|15
1616461960000|2021-03-23 01:12:40|515.27|511.27|515.03|511.03|515.27|511.27|515.03|511.03|29
1616461970000|2021-03-23 01:12:50|515.04|511.04|514.97|510.97|515.11|511.11|514.94|510.94|28
1616461980000|2021-03-23 01:13:00|514.99|510.99|514.95|510.95|515.01|511.01|514.87|510.87|20
1616461990000|2021-03-23 01:13:10|514.94|510.94|514.71|510.71|514.94|510.94|514.69|510.69|27
1616462000000|2021-03-23 01:13:20|514.73|510.73|514.88|510.88|514.88|510.88|514.73|510.73|26
1616462010000|2021-03-23 01:13:30|514.87|510.87|515.15|511.15|515.25|511.25|514.86|510.86|26
1616462020000|2021-03-23 01:13:40|515.14|511.14|515.1|511.1|515.15|511.15|515.1|511.1|18
1616462030000|2021-03-23 01:13:50|515.11|511.11|515.17|511.17|515.24|511.24|515.09|511.09|28
1616462040000|2021-03-23 01:14:00|515.18|511.18|515.06|511.06|515.2|511.2|514.98|510.98|25
1616462050000|2021-03-23 01:14:10|515.07|511.07|515.09|511.09|515.26|511.26|515.06|511.06|25
1616462060000|2021-03-23 01:14:20|515.11|511.11|515.14|511.14|515.17|511.17|515.08|511.08|17
1616462070000|2021-03-23 01:14:30|515.13|511.13|515.05|511.05|515.13|511.13|515.04|511.04|13
1616462080000|2021-03-23 01:14:40|515.06|511.06|515.03|511.03|515.06|511.06|515.01|511.01|11
1616462090000|2021-03-23 01:14:50|515|511|514.99|510.99|515.03|511.03|514.92|510.92|17
1616462100000|2021-03-23 01:15:00|514.98|510.98|514.97|510.97|515.07|511.07|514.94|510.94|20
1616462110000|2021-03-23 01:15:10|514.98|510.98|515.3|511.3|515.33|511.33|514.95|510.95|34
1616462120000|2021-03-23 01:15:20|515.29|511.29|515.27|511.27|515.3|511.3|515.18|511.18|26
1616462130000|2021-03-23 01:15:30|515.25|511.25|515.13|511.13|515.29|511.29|515.13|511.13|25
1616462140000|2021-03-23 01:15:40|515.14|511.14|515.15|511.15|515.21|511.21|515.14|511.14|26
1616462150000|2021-03-23 01:15:50|515.14|511.14|515.01|511.01|515.14|511.14|514.97|510.97|13
1616462160000|2021-03-23 01:16:00|515.02|511.02|515.16|511.16|515.18|511.18|515.02|511.02|15
1616462170000|2021-03-23 01:16:10|515.15|511.15|514.98|510.98|515.15|511.15|514.97|510.97|23
1616462180000|2021-03-23 01:16:20|514.99|510.99|514.87|510.87|515.03|511.03|514.79|510.79|32
1616462190000|2021-03-23 01:16:30|514.88|510.88|514.95|510.95|514.95|510.95|514.82|510.82|11
1616462200000|2021-03-23 01:16:40|514.94|510.94|514.86|510.86|514.97|510.97|514.83|510.83|22
1616462210000|2021-03-23 01:16:50|514.85|510.85|514.88|510.88|515.03|511.03|514.84|510.84|15
1616462220000|2021-03-23 01:17:00|514.89|510.89|514.92|510.92|515.01|511.01|514.88|510.88|20
1616462230000|2021-03-23 01:17:10|514.91|510.91|514.9|510.9|514.98|510.98|514.87|510.87|19
1616462240000|2021-03-23 01:17:20|514.91|510.91|514.89|510.89|514.91|510.91|514.74|510.74|19
1616462250000|2021-03-23 01:17:30|514.93|510.93|515.04|511.04|515.04|511.04|514.93|510.93|25
1616462260000|2021-03-23 01:17:40|515|511|515.15|511.15|515.18|511.18|515|511|21
1616462270000|2021-03-23 01:17:50|515.16|511.16|515.33|511.33|515.42|511.42|515.1|511.1|25
1616462280000|2021-03-23 01:18:00|515.43|511.43|516.01|512.01|516.04|512.04|515.43|511.43|29
1616462290000|2021-03-23 01:18:10|516|512|515.92|511.92|516.02|512.02|515.89|511.89|31
1616462300000|2021-03-23 01:18:20|515.94|511.94|516.11|512.11|516.24|512.24|515.92|511.92|24
1616462310000|2021-03-23 01:18:30|516.18|512.18|516.36|512.36|516.37|512.37|516.09|512.09|30
1616462320000|2021-03-23 01:18:40|516.37|512.37|516.71|512.71|516.86|512.86|516.32|512.32|21
1616462330000|2021-03-23 01:18:50|516.72|512.72|516.99|512.99|517.15|513.15|516.71|512.71|20
1616462340000|2021-03-23 01:19:00|516.95|512.95|516.85|512.85|517.04|513.04|516.85|512.85|19
1616462350000|2021-03-23 01:19:10|516.84|512.84|516.77|512.77|516.84|512.84|516.66|512.66|19
1616462360000|2021-03-23 01:19:20|516.78|512.78|516.7|512.7|516.79|512.79|516.7|512.7|23
1616462370000|2021-03-23 01:19:30|516.71|512.71|516.5|512.5|516.8|512.8|516.47|512.47|32
1616462380000|2021-03-23 01:19:40|516.48|512.48|516.24|512.24|516.48|512.48|516.22|512.22|25
1616462390000|2021-03-23 01:19:50|516.25|512.25|515.81|511.81|516.25|512.25|515.78|511.78|23
1616462400000|2021-03-23 01:20:00|515.8|511.8|515.78|511.78|515.82|511.82|515.77|511.77|16
1616462410000|2021-03-23 01:20:10|515.79|511.79|515.76|511.76|515.87|511.87|515.74|511.74|24
1616462420000|2021-03-23 01:20:20|515.72|511.72|515.39|511.39|515.76|511.76|515.36|511.36|24
1616462430000|2021-03-23 01:20:30|515.36|511.36|515.38|511.38|515.41|511.41|515.15|511.15|23
1616462440000|2021-03-23 01:20:40|515.4|511.4|515.22|511.22|515.41|511.41|515.2|511.2|28
1616462450000|2021-03-23 01:20:50|515.23|511.23|515|511|515.25|511.25|514.94|510.94|28
1616462460000|2021-03-23 01:21:00|515.03|511.03|514.92|510.92|515.06|511.06|514.89|510.89|26
1616462470000|2021-03-23 01:21:10|514.93|510.93|514.84|510.84|514.95|510.95|514.84|510.84|20
1616462480000|2021-03-23 01:21:20|514.81|510.81|514.82|510.82|514.82|510.82|514.67|510.67|22
1616462490000|2021-03-23 01:21:30|514.84|510.84|514.83|510.83|514.92|510.92|514.81|510.81|24
1616462500000|2021-03-23 01:21:40|514.82|510.82|514.9|510.9|514.9|510.9|514.82|510.82|25
1616462510000|2021-03-23 01:21:50|515.14|511.14|515.27|511.27|515.27|511.27|515.11|511.11|21
1616462520000|2021-03-23 01:22:00|515.28|511.28|515.19|511.19|515.28|511.28|515.19|511.19|13
1616462530000|2021-03-23 01:22:10|515.2|511.2|515.19|511.19|515.21|511.21|515.16|511.16|22
1616462540000|2021-03-23 01:22:20|515.18|511.18|515.19|511.19|515.21|511.21|515.17|511.17|15
1616462550000|2021-03-23 01:22:30|515.17|511.17|515.18|511.18|515.21|511.21|515.16|511.16|16
1616462560000|2021-03-23 01:22:40|515.19|511.19|515.18|511.18|515.21|511.21|515.12|511.12|27
1616462570000|2021-03-23 01:22:50|515.19|511.19|515.19|511.19|515.21|511.21|515.15|511.15|22
1616462580000|2021-03-23 01:23:00|515.21|511.21|515.29|511.29|515.29|511.29|515.17|511.17|17
1616462590000|2021-03-23 01:23:10|515.26|511.26|515.22|511.22|515.28|511.28|515.19|511.19|23
1616462600000|2021-03-23 01:23:20|515.24|511.24|515.65|511.65|515.75|511.75|515.24|511.24|23
1616462610000|2021-03-23 01:23:30|515.7|511.7|515.59|511.59|515.92|511.92|515.59|511.59|30
1616462620000|2021-03-23 01:23:40|515.6|511.6|515.63|511.63|515.7|511.7|515.52|511.52|33
1616462630000|2021-03-23 01:23:50|515.62|511.62|515.8|511.8|515.82|511.82|515.57|511.57|24
1616462640000|2021-03-23 01:24:00|515.77|511.77|515.92|511.92|515.92|511.92|515.75|511.75|21
1616462650000|2021-03-23 01:24:10|515.93|511.93|516.02|512.02|516.26|512.26|515.92|511.92|22
1616462660000|2021-03-23 01:24:20|516|512|515.92|511.92|516.01|512.01|515.85|511.85|26
1616462670000|2021-03-23 01:24:30|515.89|511.89|515.79|511.79|515.97|511.97|515.78|511.78|30
1616462680000|2021-03-23 01:24:40|515.78|511.78|515.76|511.76|515.84|511.84|515.62|511.62|12
1616462690000|2021-03-23 01:24:50|515.74|511.74|515.65|511.65|515.83|511.83|515.65|511.65|24
1616462700000|2021-03-23 01:25:00|515.63|511.63|515.48|511.48|515.63|511.63|515.48|511.48|11
1616462710000|2021-03-23 01:25:10|515.49|511.49|515.38|511.38|515.49|511.49|515.23|511.23|12
1616462720000|2021-03-23 01:25:20|515.42|511.42|515.6|511.6|515.6|511.6|515.38|511.38|16
1616462730000|2021-03-23 01:25:30|515.56|511.56|515.57|511.57|515.74|511.74|515.56|511.56|10
1616462740000|2021-03-23 01:25:40|515.6|511.6|515.55|511.55|515.6|511.6|515.51|511.51|13
1616462750000|2021-03-23 01:25:50|515.54|511.54|515.54|511.54|515.56|511.56|515.51|511.51|11
1616462760000|2021-03-23 01:26:00|515.55|511.55|515.49|511.49|515.55|511.55|515.48|511.48|9
1616462770000|2021-03-23 01:26:10|515.5|511.5|515.53|511.53|515.53|511.53|515.49|511.49|19
1616462780000|2021-03-23 01:26:20|515.54|511.54|515.55|511.55|515.63|511.63|515.49|511.49|16
1616462790000|2021-03-23 01:26:30|515.56|511.56|515.56|511.56|515.64|511.64|515.54|511.54|13
1616462800000|2021-03-23 01:26:40|515.55|511.55|515.68|511.68|515.69|511.69|515.52|511.52|22
1616462810000|2021-03-23 01:26:50|515.69|511.69|515.69|511.69|515.71|511.71|515.65|511.65|23
1616462820000|2021-03-23 01:27:00|515.67|511.67|515.68|511.68|515.72|511.72|515.6|511.6|23
1616462830000|2021-03-23 01:27:10|515.75|511.75|515.59|511.59|515.8|511.8|515.58|511.58|33
1616462840000|2021-03-23 01:27:20|515.61|511.61|515.66|511.66|515.72|511.72|515.52|511.52|27
1616462850000|2021-03-23 01:27:30|515.65|511.65|515.63|511.63|515.69|511.69|515.58|511.58|21
1616462860000|2021-03-23 01:27:40|515.64|511.64|515.61|511.61|515.69|511.69|515.49|511.49|27
1616462870000|2021-03-23 01:27:50|515.51|511.51|515.55|511.55|515.62|511.62|515.48|511.48|23
1616462880000|2021-03-23 01:28:00|515.5|511.5|515.58|511.58|515.65|511.65|515.5|511.5|20
1616462890000|2021-03-23 01:28:10|515.51|511.51|515.53|511.53|515.54|511.54|515.44|511.44|20
1616462900000|2021-03-23 01:28:20|515.54|511.54|515.54|511.54|515.54|511.54|515.47|511.47|7
1616462910000|2021-03-23 01:28:30|515.53|511.53|515.56|511.56|515.57|511.57|515.45|511.45|10
1616462920000|2021-03-23 01:28:40|515.55|511.55|515.46|511.46|515.55|511.55|515.45|511.45|27
1616462930000|2021-03-23 01:28:50|515.45|511.45|515.62|511.62|515.63|511.63|515.45|511.45|20
1616462940000|2021-03-23 01:29:00|515.63|511.63|515.55|511.55|515.63|511.63|515.52|511.52|23
1616462950000|2021-03-23 01:29:10|515.56|511.56|515.58|511.58|515.58|511.58|515.54|511.54|10
1616462960000|2021-03-23 01:29:20|515.57|511.57|515.53|511.53|515.57|511.57|515.49|511.49|23
1616462970000|2021-03-23 01:29:30|515.56|511.56|515.57|511.57|515.57|511.57|515.52|511.52|8
1616462980000|2021-03-23 01:29:40|515.52|511.52|515.38|511.38|515.57|511.57|515.37|511.37|14
1616462990000|2021-03-23 01:29:50|515.35|511.35|515.37|511.37|515.4|511.4|515.35|511.35|15
1616463000000|2021-03-23 01:30:00|515.4|511.4|515.37|511.37|515.47|511.47|515.37|511.37|12
1616463010000|2021-03-23 01:30:10|515.36|511.36|515.42|511.42|515.42|511.42|515.35|511.35|16
1616463020000|2021-03-23 01:30:20|515.41|511.41|515.59|511.59|515.59|511.59|515.4|511.4|17
1616463030000|2021-03-23 01:30:30|515.61|511.61|515.6|511.6|515.61|511.61|515.54|511.54|20
1616463040000|2021-03-23 01:30:40|515.59|511.59|515.58|511.58|515.6|511.6|515.49|511.49|17
1616463050000|2021-03-23 01:30:50|515.57|511.57|515.55|511.55|515.59|511.59|515.5|511.5|21
1616463060000|2021-03-23 01:31:00|515.48|511.48|515.24|511.24|515.52|511.52|515.19|511.19|25
1616463070000|2021-03-23 01:31:10|515.28|511.28|515.58|511.58|515.59|511.59|515.28|511.28|24
1616463080000|2021-03-23 01:31:20|515.59|511.59|515.64|511.64|515.64|511.64|515.58|511.58|15
1616463090000|2021-03-23 01:31:30|515.63|511.63|515.56|511.56|515.64|511.64|515.56|511.56|12
1616463100000|2021-03-23 01:31:40|515.57|511.57|515.44|511.44|515.58|511.58|515.43|511.43|24
1616463110000|2021-03-23 01:31:50|515.43|511.43|515.59|511.59|515.6|511.6|515.43|511.43|20
1616463120000|2021-03-23 01:32:00|515.54|511.54|515.54|511.54|515.57|511.57|515.49|511.49|16
1616463130000|2021-03-23 01:32:10|515.53|511.53|515.55|511.55|515.58|511.58|515.49|511.49|18
1616463140000|2021-03-23 01:32:20|515.54|511.54|515.59|511.59|515.59|511.59|515.53|511.53|13
1616463150000|2021-03-23 01:32:30|515.6|511.6|515.55|511.55|515.61|511.61|515.52|511.52|17
1616463160000|2021-03-23 01:32:40|515.56|511.56|515.57|511.57|515.58|511.58|515.54|511.54|11
1616463170000|2021-03-23 01:32:50|515.59|511.59|515.44|511.44|515.59|511.59|515.4|511.4|18
1616463180000|2021-03-23 01:33:00|515.45|511.45|515.46|511.46|515.47|511.47|515.45|511.45|5
1616463190000|2021-03-23 01:33:10|515.47|511.47|515.47|511.47|515.5|511.5|515.45|511.45|10
1616463200000|2021-03-23 01:33:20|515.46|511.46|515.45|511.45|515.46|511.46|515.28|511.28|22
1616463210000|2021-03-23 01:33:30|515.52|511.52|515.52|511.52|515.6|511.6|515.51|511.51|13
1616463220000|2021-03-23 01:33:40|515.5|511.5|515.48|511.48|515.5|511.5|515.42|511.42|15
1616463230000|2021-03-23 01:33:50|515.51|511.51|515.5|511.5|515.52|511.52|515.47|511.47|16
1616463240000|2021-03-23 01:34:00|515.51|511.51|515.54|511.54|515.54|511.54|515.49|511.49|14
1616463250000|2021-03-23 01:34:10|515.53|511.53|515.48|511.48|515.54|511.54|515.46|511.46|14
1616463260000|2021-03-23 01:34:20|515.49|511.49|515.49|511.49|515.51|511.51|515.48|511.48|15
1616463270000|2021-03-23 01:34:30|515.5|511.5|515.39|511.39|515.5|511.5|515.38|511.38|15
1616463280000|2021-03-23 01:34:40|515.4|511.4|515.29|511.29|515.4|511.4|515.25|511.25|20
1616463290000|2021-03-23 01:34:50|515.31|511.31|515.29|511.29|515.34|511.34|515.28|511.28|12
1616463300000|2021-03-23 01:35:00|515.3|511.3|515.29|511.29|515.31|511.31|515.28|511.28|5
1616463310000|2021-03-23 01:35:10|515.28|511.28|515.29|511.29|515.29|511.29|515.28|511.28|4
1616463320000|2021-03-23 01:35:20|515.28|511.28|515.3|511.3|515.34|511.34|515.28|511.28|12
1616463330000|2021-03-23 01:35:30|515.34|511.34|515.14|511.14|515.34|511.34|515.14|511.14|17
1616463340000|2021-03-23 01:35:40|515.15|511.15|515.2|511.2|515.21|511.21|515.12|511.12|15
1616463350000|2021-03-23 01:35:50|515.19|511.19|515.21|511.21|515.21|511.21|515.13|511.13|10
1616463360000|2021-03-23 01:36:00|515.14|511.14|515.23|511.23|515.25|511.25|515.14|511.14|23
1616463370000|2021-03-23 01:36:10|515.24|511.24|515.25|511.25|515.27|511.27|515.23|511.23|21
1616463380000|2021-03-23 01:36:20|515.2|511.2|515.21|511.21|515.23|511.23|515.2|511.2|14
1616463390000|2021-03-23 01:36:30|515.2|511.2|515.16|511.16|515.22|511.22|515.15|511.15|18
1616463400000|2021-03-23 01:36:40|515.17|511.17|515.2|511.2|515.21|511.21|515.17|511.17|17
1616463410000|2021-03-23 01:36:50|515.19|511.19|515.18|511.18|515.22|511.22|515.18|511.18|14
1616463420000|2021-03-23 01:37:00|515.2|511.2|515.17|511.17|515.2|511.2|515.17|511.17|19
1616463430000|2021-03-23 01:37:10|515.18|511.18|515.21|511.21|515.21|511.21|515.17|511.17|14
1616463440000|2021-03-23 01:37:20|515.19|511.19|515.18|511.18|515.2|511.2|515.17|511.17|8
1616463450000|2021-03-23 01:37:30|515.17|511.17|515.18|511.18|515.2|511.2|515.17|511.17|17
1616463460000|2021-03-23 01:37:40|515.17|511.17|515.17|511.17|515.2|511.2|515.17|511.17|21
1616463470000|2021-03-23 01:37:50|515.18|511.18|515.11|511.11|515.18|511.18|515.1|511.1|16
1616463480000|2021-03-23 01:38:00|515.13|511.13|515.15|511.15|515.18|511.18|515.13|511.13|20
1616463490000|2021-03-23 01:38:10|515.16|511.16|515.14|511.14|515.18|511.18|515.13|511.13|16
1616463500000|2021-03-23 01:38:20|515.13|511.13|515.28|511.28|515.28|511.28|515.13|511.13|11
1616463510000|2021-03-23 01:38:30|515.3|511.3|515.25|511.25|515.32|511.32|515.2|511.2|13
1616463520000|2021-03-23 01:38:40|515.26|511.26|515.25|511.25|515.26|511.26|515.23|511.23|7
1616463530000|2021-03-23 01:38:50|515.24|511.24|515.26|511.26|515.3|511.3|515.23|511.23|19
1616463540000|2021-03-23 01:39:00|515.27|511.27|515.26|511.26|515.32|511.32|515.25|511.25|17
1616463550000|2021-03-23 01:39:10|515.31|511.31|515.25|511.25|515.31|511.31|515.18|511.18|22
1616463560000|2021-03-23 01:39:20|515.24|511.24|515.36|511.36|515.39|511.39|515.24|511.24|13
1616463570000|2021-03-23 01:39:30|515.37|511.37|515.33|511.33|515.39|511.39|515.33|511.33|12
1616463580000|2021-03-23 01:39:40|515.34|511.34|515.33|511.33|515.35|511.35|515.29|511.29|26
1616463590000|2021-03-23 01:39:50|515.35|511.35|515.32|511.32|515.44|511.44|515.26|511.26|18
1616463600000|2021-03-23 01:40:00|515.22|511.22|515.21|511.21|515.24|511.24|515.15|511.15|30
1616463610000|2021-03-23 01:40:10|515.24|511.24|515.39|511.39|515.39|511.39|515.2|511.2|28
1616463620000|2021-03-23 01:40:20|515.38|511.38|515.47|511.47|515.47|511.47|515.38|511.38|9
1616463630000|2021-03-23 01:40:30|515.48|511.48|515.48|511.48|515.48|511.48|515.36|511.36|8
1616463640000|2021-03-23 01:40:40|515.51|511.51|515.65|511.65|515.65|511.65|515.48|511.48|19
1616463650000|2021-03-23 01:40:50|515.62|511.62|515.54|511.54|515.73|511.73|515.53|511.53|31
1616463660000|2021-03-23 01:41:00|515.53|511.53|515.5|511.5|515.56|511.56|515.4|511.4|27
1616463670000|2021-03-23 01:41:10|515.6|511.6|515.68|511.68|515.68|511.68|515.54|511.54|21
1616463680000|2021-03-23 01:41:20|515.67|511.67|515.7|511.7|515.73|511.73|515.67|511.67|15
1616463690000|2021-03-23 01:41:30|515.72|511.72|515.8|511.8|515.81|511.81|515.71|511.71|23
1616463700000|2021-03-23 01:41:40|515.77|511.77|515.79|511.79|515.82|511.82|515.76|511.76|19
1616463710000|2021-03-23 01:41:50|515.81|511.81|515.79|511.79|515.83|511.83|515.75|511.75|29
1616463720000|2021-03-23 01:42:00|515.8|511.8|515.79|511.79|515.82|511.82|515.78|511.78|24
1616463730000|2021-03-23 01:42:10|515.78|511.78|516.39|512.39|516.39|512.39|515.78|511.78|23
1616463740000|2021-03-23 01:42:20|516.47|512.47|516.54|512.54|516.87|512.87|516.11|512.11|28
1616463750000|2021-03-23 01:42:30|516.57|512.57|516.53|512.53|516.59|512.59|516.44|512.44|29
1616463760000|2021-03-23 01:42:40|516.52|512.52|516.69|512.69|516.88|512.88|516.52|512.52|29
1616463770000|2021-03-23 01:42:50|516.7|512.7|516.74|512.74|516.76|512.76|516.62|512.62|31
1616463780000|2021-03-23 01:43:00|516.7|512.7|516.65|512.65|516.81|512.81|516.54|512.54|31
1616463790000|2021-03-23 01:43:10|516.64|512.64|516.68|512.68|516.74|512.74|516.64|512.64|23
1616463800000|2021-03-23 01:43:20|516.69|512.69|516.7|512.7|516.78|512.78|516.65|512.65|24
1616463810000|2021-03-23 01:43:30|516.74|512.74|516.67|512.67|516.8|512.8|516.63|512.63|26
1616463820000|2021-03-23 01:43:40|516.68|512.68|516.77|512.77|516.79|512.79|516.68|512.68|27
1616463830000|2021-03-23 01:43:50|516.76|512.76|516.64|512.64|516.76|512.76|516.61|512.61|32
1616463840000|2021-03-23 01:44:00|516.66|512.66|516.71|512.71|516.8|512.8|516.66|512.66|15
1616463850000|2021-03-23 01:44:10|516.7|512.7|516.7|512.7|516.74|512.74|516.69|512.69|12
1616463860000|2021-03-23 01:44:20|516.72|512.72|516.76|512.76|516.88|512.88|516.66|512.66|29
1616463870000|2021-03-23 01:44:30|516.77|512.77|516.78|512.78|516.94|512.94|516.74|512.74|30
1616463880000|2021-03-23 01:44:40|516.75|512.75|516.82|512.82|516.83|512.83|516.73|512.73|27
1616463890000|2021-03-23 01:44:50|516.84|512.84|516.81|512.81|516.86|512.86|516.78|512.78|28
1616463900000|2021-03-23 01:45:00|516.8|512.8|516.8|512.8|516.83|512.83|516.78|512.78|22
1616463910000|2021-03-23 01:45:10|516.83|512.83|516.9|512.9|516.94|512.94|516.8|512.8|21
1616463920000|2021-03-23 01:45:20|516.91|512.91|517.04|513.04|517.04|513.04|516.91|512.91|24
1616463930000|2021-03-23 01:45:30|516.99|512.99|516.94|512.94|517.04|513.04|516.94|512.94|30
1616463940000|2021-03-23 01:45:40|516.97|512.97|516.72|512.72|516.98|512.98|516.72|512.72|30
1616463950000|2021-03-23 01:45:50|516.73|512.73|516.98|512.98|516.98|512.98|516.68|512.68|29
1616463960000|2021-03-23 01:46:00|516.96|512.96|516.93|512.93|516.99|512.99|516.8|512.8|32
1616463970000|2021-03-23 01:46:10|516.94|512.94|517.09|513.09|517.09|513.09|516.86|512.86|26
1616463980000|2021-03-23 01:46:20|517.08|513.08|517.18|513.18|517.18|513.18|517.01|513.01|21
1616463990000|2021-03-23 01:46:30|517.19|513.19|517.2|513.2|517.2|513.2|517.1|513.1|23
1616464000000|2021-03-23 01:46:40|517.21|513.21|517.08|513.08|517.22|513.22|517.04|513.04|26
1616464010000|2021-03-23 01:46:50|517.14|513.14|517.28|513.28|517.28|513.28|517.08|513.08|15
1616464020000|2021-03-23 01:47:00|517.22|513.22|517.21|513.21|517.29|513.29|517.09|513.09|23
1616464030000|2021-03-23 01:47:10|517.28|513.28|517.29|513.29|517.29|513.29|517.24|513.24|16
1616464040000|2021-03-23 01:47:20|517.3|513.3|517.2|513.2|517.35|513.35|517.13|513.13|27
1616464050000|2021-03-23 01:47:30|517.19|513.19|517.25|513.25|517.31|513.31|517.19|513.19|21
1616464060000|2021-03-23 01:47:40|517.26|513.26|517.31|513.31|517.33|513.33|517.13|513.13|21
1616464070000|2021-03-23 01:47:50|517.33|513.33|517.36|513.36|517.4|513.4|517.33|513.33|7
1616464080000|2021-03-23 01:48:00|517.33|513.33|517.45|513.45|517.45|513.45|517.33|513.33|11
1616464090000|2021-03-23 01:48:10|517.44|513.44|517.47|513.47|517.53|513.53|517.44|513.44|9
1616464100000|2021-03-23 01:48:20|517.46|513.46|517.76|513.76|517.79|513.79|517.46|513.46|27
1616464110000|2021-03-23 01:48:30|517.75|513.75|517.74|513.74|517.75|513.75|517.57|513.57|27
1616464120000|2021-03-23 01:48:40|517.73|513.73|517.68|513.68|517.73|513.73|517.62|513.62|22
1616464130000|2021-03-23 01:48:50|517.72|513.72|517.84|513.84|517.84|513.84|517.71|513.71|20
1616464140000|2021-03-23 01:49:00|517.81|513.81|517.83|513.83|517.83|513.83|517.78|513.78|16
1616464150000|2021-03-23 01:49:10|517.92|513.92|517.93|513.93|517.93|513.93|517.88|513.88|20
1616464160000|2021-03-23 01:49:20|517.94|513.94|518.09|514.09|518.09|514.09|517.91|513.91|14
1616464170000|2021-03-23 01:49:30|518.1|514.1|518.12|514.12|518.12|514.12|518.05|514.05|7
1616464180000|2021-03-23 01:49:40|518.14|514.14|518.37|514.37|518.44|514.44|518.14|514.14|18
1616464190000|2021-03-23 01:49:50|518.44|514.44|518.39|514.39|518.48|514.48|518.37|514.37|20
1616464200000|2021-03-23 01:50:00|518.38|514.38|518.21|514.21|518.38|514.38|518.19|514.19|22
1616464210000|2021-03-23 01:50:10|518.2|514.2|518.21|514.21|518.24|514.24|518.19|514.19|11
1616464220000|2021-03-23 01:50:20|518.2|514.2|518.16|514.16|518.2|514.2|518.16|514.16|17
1616464230000|2021-03-23 01:50:30|518.17|514.17|518.2|514.2|518.25|514.25|518.17|514.17|20
1616464240000|2021-03-23 01:50:40|518.19|514.19|518.43|514.43|518.43|514.43|518.12|514.12|25
1616464250000|2021-03-23 01:50:50|518.44|514.44|518.47|514.47|518.62|514.62|518.35|514.35|21
1616464260000|2021-03-23 01:51:00|518.46|514.46|518.44|514.44|518.5|514.5|518.44|514.44|11
1616464270000|2021-03-23 01:51:10|518.45|514.45|518.48|514.48|518.5|514.5|518.44|514.44|18
1616464280000|2021-03-23 01:51:20|518.47|514.47|518.35|514.35|518.5|514.5|518.35|514.35|20
1616464290000|2021-03-23 01:51:30|518.37|514.37|518.37|514.37|518.39|514.39|518.36|514.36|9
1616464300000|2021-03-23 01:51:40|518.38|514.38|518.23|514.23|518.4|514.4|518.17|514.17|17
1616464310000|2021-03-23 01:51:50|518.22|514.22|518.24|514.24|518.35|514.35|518.2|514.2|23
1616464320000|2021-03-23 01:52:00|518.25|514.25|518.49|514.49|518.49|514.49|518.24|514.24|19
1616464330000|2021-03-23 01:52:10|518.48|514.48|518.45|514.45|518.53|514.53|518.4|514.4|22
1616464340000|2021-03-23 01:52:20|518.44|514.44|518.46|514.46|518.55|514.55|518.44|514.44|21
1616464350000|2021-03-23 01:52:30|518.47|514.47|518.61|514.61|518.61|514.61|518.43|514.43|26
1616464360000|2021-03-23 01:52:40|518.6|514.6|518.53|514.53|518.61|514.61|518.53|514.53|18
1616464370000|2021-03-23 01:52:50|518.55|514.55|518.57|514.57|518.58|514.58|518.5|514.5|16
1616464380000|2021-03-23 01:53:00|518.51|514.51|518.71|514.71|518.71|514.71|518.51|514.51|15
1616464390000|2021-03-23 01:53:10|518.7|514.7|518.8|514.8|518.82|514.82|518.7|514.7|13
1616464400000|2021-03-23 01:53:20|518.77|514.77|518.92|514.92|518.96|514.96|518.77|514.77|20
1616464410000|2021-03-23 01:53:30|518.91|514.91|518.73|514.73|518.91|514.91|518.65|514.65|21
1616464420000|2021-03-23 01:53:40|518.72|514.72|518.72|514.72|518.75|514.75|518.72|514.72|4
1616464430000|2021-03-23 01:53:50|518.71|514.71|518.63|514.63|518.75|514.75|518.5|514.5|20
1616464440000|2021-03-23 01:54:00|518.62|514.62|518.87|514.87|518.87|514.87|518.58|514.58|24
1616464450000|2021-03-23 01:54:10|518.82|514.82|518.96|514.96|519.03|515.03|518.82|514.82|23
1616464460000|2021-03-23 01:54:20|518.91|514.91|518.97|514.97|518.97|514.97|518.89|514.89|16
1616464470000|2021-03-23 01:54:30|519|515|519.07|515.07|519.13|515.13|519|515|15
1616464480000|2021-03-23 01:54:40|519.13|515.13|519.09|515.09|519.13|515.13|519.04|515.04|24
1616464490000|2021-03-23 01:54:50|519.1|515.1|519.09|515.09|519.11|515.11|519.05|515.05|17
1616464500000|2021-03-23 01:55:00|519.1|515.1|519.13|515.13|519.18|515.18|519.08|515.08|20
1616464510000|2021-03-23 01:55:10|519.12|515.12|519.09|515.09|519.13|515.13|519.08|515.08|22
1616464520000|2021-03-23 01:55:20|519.08|515.08|519.19|515.19|519.19|515.19|519.07|515.07|17
1616464530000|2021-03-23 01:55:30|519.18|515.18|519.43|515.43|519.47|515.47|519.16|515.16|20
1616464540000|2021-03-23 01:55:40|519.46|515.46|519.43|515.43|519.48|515.48|519.43|515.43|18
1616464550000|2021-03-23 01:55:50|519.46|515.46|519.75|515.75|519.76|515.76|519.46|515.46|23
1616464560000|2021-03-23 01:56:00|519.76|515.76|519.88|515.88|519.88|515.88|519.76|515.76|21
1616464570000|2021-03-23 01:56:10|519.93|515.93|519.92|515.92|519.94|515.94|519.91|515.91|7
1616464580000|2021-03-23 01:56:20|519.91|515.91|520.04|516.04|520.04|516.04|519.89|515.89|22
1616464590000|2021-03-23 01:56:30|520.06|516.06|520.12|516.12|520.17|516.17|520.06|516.06|28
1616464600000|2021-03-23 01:56:40|520.2|516.2|520.11|516.11|520.2|516.2|520.08|516.08|15
1616464610000|2021-03-23 01:56:50|520.09|516.09|520.09|516.09|520.1|516.1|520.02|516.02|23
1616464620000|2021-03-23 01:57:00|520.07|516.07|519.76|515.76|520.08|516.08|519.75|515.75|20
1616464630000|2021-03-23 01:57:10|519.71|515.71|519.48|515.48|519.71|515.71|519.48|515.48|22
1616464640000|2021-03-23 01:57:20|519.5|515.5|519.35|515.35|519.53|515.53|519.34|515.34|21
1616464650000|2021-03-23 01:57:30|519.36|515.36|519.21|515.21|519.38|515.38|519.2|515.2|29
1616464660000|2021-03-23 01:57:40|519.18|515.18|519.12|515.12|519.18|515.18|519.03|515.03|20
1616464670000|2021-03-23 01:57:50|519.13|515.13|519.14|515.14|519.15|515.15|518.97|514.97|22
1616464680000|2021-03-23 01:58:00|519.15|515.15|519.11|515.11|519.15|515.15|519.09|515.09|22
1616464690000|2021-03-23 01:58:10|519.09|515.09|519.12|515.12|519.15|515.15|519.09|515.09|16
1616464700000|2021-03-23 01:58:20|519.13|515.13|519.3|515.3|519.35|515.35|519.13|515.13|22
1616464710000|2021-03-23 01:58:30|519.32|515.32|519.74|515.74|519.8|515.8|519.32|515.32|22
1616464720000|2021-03-23 01:58:40|519.73|515.73|520|516|520.02|516.02|519.7|515.7|20
1616464730000|2021-03-23 01:58:50|520.01|516.01|519.96|515.96|520.02|516.02|519.96|515.96|16
1616464740000|2021-03-23 01:59:00|519.97|515.97|520|516|520|516|519.93|515.93|15
1616464750000|2021-03-23 01:59:10|519.99|515.99|520.05|516.05|520.05|516.05|519.98|515.98|18
1616464760000|2021-03-23 01:59:20|520.04|516.04|520.13|516.13|520.13|516.13|520.03|516.03|18
1616464770000|2021-03-23 01:59:30|520.14|516.14|520.1|516.1|520.14|516.14|520.06|516.06|18
1616464780000|2021-03-23 01:59:40|520.07|516.07|519.66|515.66|520.1|516.1|519.66|515.66|22
1616464790000|2021-03-23 01:59:50|519.65|515.65|519.95|515.95|520.01|516.01|519.64|515.64|31
1616464800000|2021-03-23 02:00:00|519.97|515.97|519.93|515.93|519.97|515.97|519.92|515.92|20
1616464810000|2021-03-23 02:00:10|519.91|515.91|519.46|515.46|519.94|515.94|519.46|515.46|31
1616464820000|2021-03-23 02:00:20|519.16|515.16|519.13|515.13|519.27|515.27|519.13|515.13|25
1616464830000|2021-03-23 02:00:30|519.12|515.12|519.17|515.17|519.19|515.19|519.08|515.08|20
1616464840000|2021-03-23 02:00:40|519.18|515.18|519.14|515.14|519.35|515.35|519.14|515.14|21
1616464850000|2021-03-23 02:00:50|519.1|515.1|518.84|514.84|519.1|515.1|518.84|514.84|20
1616464860000|2021-03-23 02:01:00|518.83|514.83|518.87|514.87|518.88|514.88|518.83|514.83|16
1616464870000|2021-03-23 02:01:10|518.89|514.89|519.7|515.7|519.7|515.7|518.89|514.89|19
1616464880000|2021-03-23 02:01:20|519.72|515.72|519.68|515.68|519.85|515.85|519.68|515.68|11
1616464890000|2021-03-23 02:01:30|519.71|515.71|519.93|515.93|519.94|515.94|519.66|515.66|30
1616464900000|2021-03-23 02:01:40|519.89|515.89|519.7|515.7|519.89|515.89|519.7|515.7|24
1616464910000|2021-03-23 02:01:50|519.72|515.72|519.5|515.5|519.72|515.72|519.49|515.49|26
1616464920000|2021-03-23 02:02:00|519.49|515.49|519.5|515.5|519.55|515.55|519.45|515.45|15
1616464930000|2021-03-23 02:02:10|519.52|515.52|519.55|515.55|519.58|515.58|519.5|515.5|16
1616464940000|2021-03-23 02:02:20|519.54|515.54|519.38|515.38|519.55|515.55|519.37|515.37|12
1616464950000|2021-03-23 02:02:30|519.36|515.36|519.09|515.09|519.36|515.36|519.03|515.03|30
1616464960000|2021-03-23 02:02:40|519.08|515.08|518.89|514.89|519.09|515.09|518.89|514.89|20
1616464970000|2021-03-23 02:02:50|518.91|514.91|518.74|514.74|518.91|514.91|518.72|514.72|19
1616464980000|2021-03-23 02:03:00|518.75|514.75|518.68|514.68|518.76|514.76|518.65|514.65|19
1616464990000|2021-03-23 02:03:10|518.69|514.69|518.74|514.74|518.77|514.77|518.69|514.69|19
1616465000000|2021-03-23 02:03:20|518.73|514.73|518.71|514.71|518.73|514.73|518.7|514.7|16
1616465010000|2021-03-23 02:03:30|518.72|514.72|518.69|514.69|518.73|514.73|518.69|514.69|19
1616465020000|2021-03-23 02:03:40|518.7|514.7|518.7|514.7|518.7|514.7|518.68|514.68|7
1616465030000|2021-03-23 02:03:50|518.71|514.71|518.71|514.71|518.72|514.72|518.7|514.7|8
1616465040000|2021-03-23 02:04:00|518.7|514.7|518.8|514.8|518.86|514.86|518.7|514.7|16
1616465050000|2021-03-23 02:04:10|518.82|514.82|518.95|514.95|518.95|514.95|518.82|514.82|16
1616465060000|2021-03-23 02:04:20|518.94|514.94|519.15|515.15|519.15|515.15|518.94|514.94|15
1616465070000|2021-03-23 02:04:30|519.14|515.14|519.04|515.04|519.15|515.15|519.04|515.04|18
1616465080000|2021-03-23 02:04:40|519.02|515.02|519.03|515.03|519.04|515.04|519.02|515.02|17
1616465090000|2021-03-23 02:04:50|519.04|515.04|519.06|515.06|519.1|515.1|519.03|515.03|8
1616465100000|2021-03-23 02:05:00|519.05|515.05|519.06|515.06|519.07|515.07|519.04|515.04|5
1616465110000|2021-03-23 02:05:10|519.07|515.07|519.16|515.16|519.22|515.22|519.04|515.04|20
1616465120000|2021-03-23 02:05:20|519.2|515.2|519.26|515.26|519.26|515.26|519.16|515.16|11
1616465130000|2021-03-23 02:05:30|519.28|515.28|519.23|515.23|519.3|515.3|519.23|515.23|18
1616465140000|2021-03-23 02:05:40|519.22|515.22|519.2|515.2|519.25|515.25|519.19|515.19|17
1616465150000|2021-03-23 02:05:50|519.19|515.19|518.9|514.9|519.21|515.21|518.9|514.9|26
1616465160000|2021-03-23 02:06:00|518.88|514.88|518.88|514.88|518.93|514.93|518.87|514.87|18
1616465170000|2021-03-23 02:06:10|518.89|514.89|518.74|514.74|518.91|514.91|518.74|514.74|16
1616465180000|2021-03-23 02:06:20|518.73|514.73|518.55|514.55|518.76|514.76|518.55|514.55|24
1616465190000|2021-03-23 02:06:30|518.56|514.56|518.44|514.44|518.57|514.57|518.44|514.44|21
1616465200000|2021-03-23 02:06:40|518.47|514.47|518.45|514.45|518.48|514.48|518.44|514.44|18
1616465210000|2021-03-23 02:06:50|518.46|514.46|518.79|514.79|518.8|514.8|518.43|514.43|21
1616465220000|2021-03-23 02:07:00|518.75|514.75|518.87|514.87|518.93|514.93|518.75|514.75|29
1616465230000|2021-03-23 02:07:10|518.88|514.88|518.9|514.9|518.9|514.9|518.87|514.87|15
1616465240000|2021-03-23 02:07:20|518.89|514.89|518.92|514.92|518.92|514.92|518.89|514.89|6
1616465250000|2021-03-23 02:07:30|518.91|514.91|518.94|514.94|518.94|514.94|518.91|514.91|6
1616465260000|2021-03-23 02:07:40|518.96|514.96|519|515|519.09|515.09|518.95|514.95|15
1616465270000|2021-03-23 02:07:50|518.99|514.99|519.03|515.03|519.03|515.03|518.96|514.96|17
1616465280000|2021-03-23 02:08:00|519.04|515.04|519.03|515.03|519.09|515.09|519.02|515.02|14
1616465290000|2021-03-23 02:08:10|519.04|515.04|519.29|515.29|519.29|515.29|519.03|515.03|12
1616465300000|2021-03-23 02:08:20|519.24|515.24|519.23|515.23|519.27|515.27|519.21|515.21|11
1616465310000|2021-03-23 02:08:30|519.25|515.25|519.15|515.15|519.25|515.25|519.12|515.12|19
1616465320000|2021-03-23 02:08:40|519.14|515.14|519.02|515.02|519.16|515.16|518.97|514.97|20
1616465330000|2021-03-23 02:08:50|519.04|515.04|518.88|514.88|519.04|515.04|518.78|514.78|13
1616465340000|2021-03-23 02:09:00|518.87|514.87|518.66|514.66|518.88|514.88|518.64|514.64|25
1616465350000|2021-03-23 02:09:10|518.65|514.65|518.61|514.61|518.75|514.75|518.6|514.6|21
1616465360000|2021-03-23 02:09:20|518.6|514.6|518.49|514.49|518.6|514.6|518.48|514.48|16
1616465370000|2021-03-23 02:09:30|518.47|514.47|518.52|514.52|518.52|514.52|518.39|514.39|25
1616465380000|2021-03-23 02:09:40|518.53|514.53|518.54|514.54|518.55|514.55|518.51|514.51|21
1616465390000|2021-03-23 02:09:50|518.53|514.53|518.51|514.51|518.55|514.55|518.51|514.51|17
1616465400000|2021-03-23 02:10:00|518.5|514.5|518.5|514.5|518.56|514.56|518.45|514.45|25
1616465410000|2021-03-23 02:10:10|518.49|514.49|518.53|514.53|518.53|514.53|518.49|514.49|12
1616465420000|2021-03-23 02:10:20|518.52|514.52|518.68|514.68|518.7|514.7|518.49|514.49|22
1616465430000|2021-03-23 02:10:30|518.67|514.67|518.92|514.92|518.93|514.93|518.66|514.66|16
1616465440000|2021-03-23 02:10:40|518.93|514.93|518.91|514.91|519.01|515.01|518.82|514.82|26
1616465450000|2021-03-23 02:10:50|518.89|514.89|518.92|514.92|519|515|518.89|514.89|27
1616465460000|2021-03-23 02:11:00|518.91|514.91|518.9|514.9|519.03|515.03|518.89|514.89|26
1616465470000|2021-03-23 02:11:10|518.97|514.97|518.99|514.99|518.99|514.99|518.89|514.89|18
1616465480000|2021-03-23 02:11:20|518.95|514.95|519|515|519.05|515.05|518.93|514.93|22
1616465490000|2021-03-23 02:11:30|518.99|514.99|518.94|514.94|519.04|515.04|518.94|514.94|19
1616465500000|2021-03-23 02:11:40|518.95|514.95|518.96|514.96|519.03|515.03|518.95|514.95|19
1616465510000|2021-03-23 02:11:50|518.97|514.97|519.14|515.14|519.14|515.14|518.96|514.96|25
1616465520000|2021-03-23 02:12:00|519.13|515.13|519.04|515.04|519.18|515.18|518.89|514.89|18
1616465530000|2021-03-23 02:12:10|519.08|515.08|519.07|515.07|519.13|515.13|519.02|515.02|19
1616465540000|2021-03-23 02:12:20|519.05|515.05|519.05|515.05|519.13|515.13|519.03|515.03|20
1616465550000|2021-03-23 02:12:30|519.06|515.06|519.04|515.04|519.11|515.11|519.01|515.01|16
1616465560000|2021-03-23 02:12:40|519.05|515.05|519.08|515.08|519.08|515.08|519.03|515.03|15
1616465570000|2021-03-23 02:12:50|519.06|515.06|519.01|515.01|519.06|515.06|518.93|514.93|14
1616465580000|2021-03-23 02:13:00|519.02|515.02|519|515|519.03|515.03|518.99|514.99|9
1616465590000|2021-03-23 02:13:10|518.99|514.99|518.94|514.94|519.01|515.01|518.92|514.92|15
1616465600000|2021-03-23 02:13:20|518.93|514.93|518.94|514.94|519|515|518.92|514.92|15
1616465610000|2021-03-23 02:13:30|518.92|514.92|518.91|514.91|518.95|514.95|518.9|514.9|15
1616465620000|2021-03-23 02:13:40|518.9|514.9|518.93|514.93|518.93|514.93|518.9|514.9|7
1616465630000|2021-03-23 02:13:50|518.92|514.92|518.97|514.97|519.01|515.01|518.92|514.92|16
1616465640000|2021-03-23 02:14:00|518.95|514.95|519.18|515.18|519.21|515.21|518.93|514.93|21
1616465650000|2021-03-23 02:14:10|519.19|515.19|519.2|515.2|519.23|515.23|519.17|515.17|18
1616465660000|2021-03-23 02:14:20|519.18|515.18|519.65|515.65|519.71|515.71|519.18|515.18|21
1616465670000|2021-03-23 02:14:30|519.66|515.66|519.84|515.84|519.9|515.9|519.66|515.66|15
1616465680000|2021-03-23 02:14:40|519.9|515.9|519.84|515.84|520.02|516.02|519.84|515.84|18
1616465690000|2021-03-23 02:14:50|519.91|515.91|519.97|515.97|520.03|516.03|519.91|515.91|19
1616465700000|2021-03-23 02:15:00|520.03|516.03|520.26|516.26|520.26|516.26|520.03|516.03|7
1616465710000|2021-03-23 02:15:10|520.25|516.25|520.2|516.2|520.3|516.3|520.16|516.16|19
1616465720000|2021-03-23 02:15:20|520.19|516.19|520.13|516.13|520.25|516.25|520.09|516.09|28
1616465730000|2021-03-23 02:15:30|520.12|516.12|520.04|516.04|520.17|516.17|520.02|516.02|18
1616465740000|2021-03-23 02:15:40|520.05|516.05|519.82|515.82|520.07|516.07|519.81|515.81|20
1616465750000|2021-03-23 02:15:50|519.84|515.84|519.75|515.75|519.84|515.84|519.68|515.68|18
1616465760000|2021-03-23 02:16:00|519.76|515.76|519.06|515.06|519.77|515.77|519.04|515.04|27
1616465770000|2021-03-23 02:16:10|519.03|515.03|518.9|514.9|519.05|515.05|518.9|514.9|24
1616465780000|2021-03-23 02:16:20|518.91|514.91|518.91|514.91|519.04|515.04|518.9|514.9|31
1616465790000|2021-03-23 02:16:30|518.97|514.97|518.86|514.86|519.04|515.04|518.77|514.77|19
1616465800000|2021-03-23 02:16:40|518.85|514.85|518.93|514.93|518.98|514.98|518.84|514.84|20
1616465810000|2021-03-23 02:16:50|518.95|514.95|518.98|514.98|519.04|515.04|518.9|514.9|27
1616465820000|2021-03-23 02:17:00|519.01|515.01|519.11|515.11|519.11|515.11|518.93|514.93|26
1616465830000|2021-03-23 02:17:10|519.14|515.14|519.19|515.19|519.25|515.25|519.09|515.09|26
1616465840000|2021-03-23 02:17:20|519.21|515.21|519.25|515.25|519.28|515.28|519.2|515.2|12
1616465850000|2021-03-23 02:17:30|519.23|515.23|519.16|515.16|519.24|515.24|519.12|515.12|21
1616465860000|2021-03-23 02:17:40|519.21|515.21|519.17|515.17|519.22|515.22|519.15|515.15|20
1616465870000|2021-03-23 02:17:50|519.18|515.18|519.14|515.14|519.24|515.24|519.02|515.02|19
1616465880000|2021-03-23 02:18:00|519.15|515.15|519.12|515.12|519.18|515.18|519.1|515.1|15
1616465890000|2021-03-23 02:18:10|519.13|515.13|519.2|515.2|519.22|515.22|519.13|515.13|21
1616465900000|2021-03-23 02:18:20|519.22|515.22|519.17|515.17|519.23|515.23|519.17|515.17|17
1616465910000|2021-03-23 02:18:30|519.21|515.21|519.31|515.31|519.31|515.31|519.18|515.18|28
1616465920000|2021-03-23 02:18:40|519.24|515.24|519.2|515.2|519.3|515.3|519.2|515.2|23
1616465930000|2021-03-23 02:18:50|519.19|515.19|519.23|515.23|519.29|515.29|519.19|515.19|17
1616465940000|2021-03-23 02:19:00|519.22|515.22|518.95|514.95|519.28|515.28|518.92|514.92|18
1616465950000|2021-03-23 02:19:10|518.96|514.96|518.96|514.96|518.96|514.96|518.96|514.96|1
1616465960000|2021-03-23 02:19:20|518.95|514.95|518.87|514.87|518.96|514.96|518.87|514.87|12
1616465970000|2021-03-23 02:19:30|518.89|514.89|518.85|514.85|518.89|514.89|518.82|514.82|16
1616465980000|2021-03-23 02:19:40|518.86|514.86|518.69|514.69|518.86|514.86|518.61|514.61|29
1616465990000|2021-03-23 02:19:50|518.67|514.67|518.47|514.47|518.67|514.67|518.47|514.47|18
1616466000000|2021-03-23 02:20:00|518.48|514.48|518.69|514.69|518.69|514.69|518.46|514.46|18
1616466010000|2021-03-23 02:20:10|518.71|514.71|518.76|514.76|518.76|514.76|518.68|514.68|11
1616466020000|2021-03-23 02:20:20|518.89|514.89|519.01|515.01|519.02|515.02|518.89|514.89|19
1616466030000|2021-03-23 02:20:30|518.96|514.96|518.98|514.98|519|515|518.88|514.88|23
1616466040000|2021-03-23 02:20:40|518.97|514.97|518.86|514.86|518.97|514.97|518.84|514.84|17
1616466050000|2021-03-23 02:20:50|518.85|514.85|519.03|515.03|519.03|515.03|518.85|514.85|23
1616466060000|2021-03-23 02:21:00|519.11|515.11|519.44|515.44|519.44|515.44|519.09|515.09|27
1616466070000|2021-03-23 02:21:10|519.45|515.45|519.37|515.37|519.53|515.53|519.12|515.12|29
1616466080000|2021-03-23 02:21:20|519.16|515.16|519.31|515.31|519.53|515.53|519.1|515.1|28
1616466090000|2021-03-23 02:21:30|519.32|515.32|519.07|515.07|519.41|515.41|519.02|515.02|26
1616466100000|2021-03-23 02:21:40|519.08|515.08|518.85|514.85|519.09|515.09|518.76|514.76|19
1616466110000|2021-03-23 02:21:50|518.82|514.82|518.75|514.75|518.86|514.86|518.73|514.73|19
1616466120000|2021-03-23 02:22:00|518.76|514.76|518.92|514.92|518.93|514.93|518.75|514.75|13
1616466130000|2021-03-23 02:22:10|518.83|514.83|518.77|514.77|518.83|514.83|518.75|514.75|19
1616466140000|2021-03-23 02:22:20|518.76|514.76|518.54|514.54|518.76|514.76|518.39|514.39|26
1616466150000|2021-03-23 02:22:30|518.57|514.57|518.59|514.59|518.59|514.59|518.55|514.55|12
1616466160000|2021-03-23 02:22:40|518.58|514.58|518.64|514.64|518.67|514.67|518.52|514.52|15
1616466170000|2021-03-23 02:22:50|518.63|514.63|518.73|514.73|518.73|514.73|518.63|514.63|14
1616466180000|2021-03-23 02:23:00|518.72|514.72|519.22|515.22|519.23|515.23|518.71|514.71|27
1616466190000|2021-03-23 02:23:10|519.21|515.21|519.47|515.47|519.68|515.68|519.16|515.16|28
1616466200000|2021-03-23 02:23:20|519.42|515.42|519.4|515.4|519.53|515.53|519.19|515.19|26
1616466210000|2021-03-23 02:23:30|519.38|515.38|519.34|515.34|519.38|515.38|519.17|515.17|23
1616466220000|2021-03-23 02:23:40|519.35|515.35|519.31|515.31|519.36|515.36|519.28|515.28|23
1616466230000|2021-03-23 02:23:50|519.3|515.3|519.3|515.3|519.33|515.33|519.28|515.28|20
1616466240000|2021-03-23 02:24:00|519.29|515.29|519.32|515.32|519.33|515.33|519.25|515.25|11
1616466250000|2021-03-23 02:24:10|519.27|515.27|519.18|515.18|519.3|515.3|519.14|515.14|27
1616466260000|2021-03-23 02:24:20|519.17|515.17|519.18|515.18|519.18|515.18|519.17|515.17|6
1616466270000|2021-03-23 02:24:30|519.17|515.17|519.33|515.33|519.35|515.35|519.16|515.16|17
1616466280000|2021-03-23 02:24:40|519.34|515.34|519.35|515.35|519.35|515.35|519.32|515.32|12
1616466290000|2021-03-23 02:24:50|519.34|515.34|519.42|515.42|519.45|515.45|519.33|515.33|16
1616466300000|2021-03-23 02:25:00|519.43|515.43|519.97|515.97|520|516|519.43|515.43|19
1616466310000|2021-03-23 02:25:10|519.98|515.98|520.23|516.23|520.23|516.23|519.93|515.93|21
1616466320000|2021-03-23 02:25:20|520.22|516.22|520.32|516.32|520.33|516.33|520.22|516.22|25
1616466330000|2021-03-23 02:25:30|520.33|516.33|520.28|516.28|520.36|516.36|520.2|516.2|24
1616466340000|2021-03-23 02:25:40|520.3|516.3|520.39|516.39|520.4|516.4|520.29|516.29|19
1616466350000|2021-03-23 02:25:50|520.4|516.4|520.41|516.41|520.43|516.43|520.38|516.38|11
1616466360000|2021-03-23 02:26:00|520.42|516.42|520.85|516.85|520.85|516.85|520.42|516.42|20
1616466370000|2021-03-23 02:26:10|520.86|516.86|521.19|517.19|521.19|517.19|520.68|516.68|29
1616466380000|2021-03-23 02:26:20|521.18|517.18|521.23|517.23|521.23|517.23|521.14|517.14|15
1616466390000|2021-03-23 02:26:30|521.24|517.24|521.06|517.06|521.24|517.24|521.05|517.05|17
1616466400000|2021-03-23 02:26:40|520.92|516.92|520.76|516.76|520.99|516.99|520.74|516.74|26
1616466410000|2021-03-23 02:26:50|520.77|516.77|520.91|516.91|520.91|516.91|520.77|516.77|12
1616466420000|2021-03-23 02:27:00|520.88|516.88|520.8|516.8|520.99|516.99|520.8|516.8|14
1616466430000|2021-03-23 02:27:10|520.77|516.77|520.8|516.8|520.8|516.8|520.76|516.76|12
1616466440000|2021-03-23 02:27:20|520.78|516.78|520.94|516.94|520.94|516.94|520.78|516.78|17
1616466450000|2021-03-23 02:27:30|520.92|516.92|520.96|516.96|521.02|517.02|520.92|516.92|18
1616466460000|2021-03-23 02:27:40|520.95|516.95|520.94|516.94|520.98|516.98|520.9|516.9|10
1616466470000|2021-03-23 02:27:50|520.93|516.93|520.82|516.82|520.93|516.93|520.82|516.82|8
1616466480000|2021-03-23 02:28:00|520.81|516.81|520.53|516.53|520.81|516.81|520.51|516.51|18
1616466490000|2021-03-23 02:28:10|520.51|516.51|520.2|516.2|520.51|516.51|520.18|516.18|23
1616466500000|2021-03-23 02:28:20|520.19|516.19|520.25|516.25|520.26|516.26|520.1|516.1|17
1616466510000|2021-03-23 02:28:30|520.24|516.24|519.94|515.94|520.25|516.25|519.94|515.94|22
1616466520000|2021-03-23 02:28:40|520.08|516.08|520.2|516.2|520.27|516.27|520.02|516.02|30
1616466530000|2021-03-23 02:28:50|520.19|516.19|520.22|516.22|520.25|516.25|519.98|515.98|18
1616466540000|2021-03-23 02:29:00|520.21|516.21|520.24|516.24|520.26|516.26|519.86|515.86|21
1616466550000|2021-03-23 02:29:10|520.23|516.23|520.27|516.27|520.33|516.33|519.95|515.95|23
1616466560000|2021-03-23 02:29:20|520.26|516.26|520.2|516.2|520.33|516.33|520.2|516.2|25
1616466570000|2021-03-23 02:29:30|520.27|516.27|520.23|516.23|520.28|516.28|520.19|516.19|16
1616466580000|2021-03-23 02:29:40|520.22|516.22|520.26|516.26|520.29|516.29|520.22|516.22|14
1616466590000|2021-03-23 02:29:50|520.23|516.23|520.12|516.12|520.27|516.27|520.04|516.04|25
1616466600000|2021-03-23 02:30:00|520.11|516.11|520.07|516.07|520.17|516.17|520.07|516.07|19
1616466610000|2021-03-23 02:30:10|520.05|516.05|520.19|516.19|520.3|516.3|520.04|516.04|26
1616466620000|2021-03-23 02:30:20|520.14|516.14|520.6|516.6|520.6|516.6|520.14|516.14|34
1616466630000|2021-03-23 02:30:30|520.58|516.58|520.91|516.91|520.98|516.98|520.58|516.58|29
1616466640000|2021-03-23 02:30:40|520.87|516.87|521.22|517.22|521.32|517.32|520.71|516.71|26
1616466650000|2021-03-23 02:30:50|521.24|517.24|521.75|517.75|521.75|517.75|521.24|517.24|19
1616466660000|2021-03-23 02:31:00|521.77|517.77|522.17|518.17|522.18|518.18|521.7|517.7|28
1616466670000|2021-03-23 02:31:10|522.34|518.34|523.1|519.1|523.17|519.17|522.34|518.34|28
1616466680000|2021-03-23 02:31:20|523.12|519.12|523.34|519.34|524.08|520.08|523.12|519.12|39
1616466690000|2021-03-23 02:31:30|523.31|519.31|524.05|520.05|524.08|520.08|523.31|519.31|29
1616466700000|2021-03-23 02:31:40|524.07|520.07|524.28|520.28|524.28|520.28|524.07|520.07|25
1616466710000|2021-03-23 02:31:50|524.24|520.24|524.28|520.28|524.3|520.3|524.19|520.19|22
1616466720000|2021-03-23 02:32:00|524.27|520.27|524.21|520.21|524.34|520.34|524.02|520.02|37
1616466730000|2021-03-23 02:32:10|524.02|520.02|524.09|520.09|524.22|520.22|523.64|519.64|33
1616466740000|2021-03-23 02:32:20|524.1|520.1|523.65|519.65|524.11|520.11|523.65|519.65|29
1616466750000|2021-03-23 02:32:30|523.61|519.61|523.94|519.94|523.96|519.96|523.61|519.61|32
1616466760000|2021-03-23 02:32:40|523.9|519.9|523.79|519.79|523.9|519.9|523.7|519.7|30
1616466770000|2021-03-23 02:32:50|523.85|519.85|523.66|519.66|523.85|519.85|523.62|519.62|28
1616466780000|2021-03-23 02:33:00|523.67|519.67|523.54|519.54|523.7|519.7|523.51|519.51|32
1616466790000|2021-03-23 02:33:10|523.56|519.56|523.85|519.85|523.85|519.85|523.54|519.54|18
1616466800000|2021-03-23 02:33:20|523.84|519.84|524.19|520.19|524.24|520.24|523.84|519.84|29
1616466810000|2021-03-23 02:33:30|524.21|520.21|524.23|520.23|524.23|520.23|524.18|520.18|13
1616466820000|2021-03-23 02:33:40|524.24|520.24|524.49|520.49|524.5|520.5|524.24|520.24|24
1616466830000|2021-03-23 02:33:50|524.55|520.55|524.7|520.7|524.75|520.75|524.46|520.46|26
1616466840000|2021-03-23 02:34:00|524.72|520.72|523.86|519.86|524.72|520.72|523.85|519.85|30
1616466850000|2021-03-23 02:34:10|523.87|519.87|524.07|520.07|524.07|520.07|523.83|519.83|27
1616466860000|2021-03-23 02:34:20|524.1|520.1|524.57|520.57|524.57|520.57|524.08|520.08|27
1616466870000|2021-03-23 02:34:30|524.63|520.63|525.16|521.16|525.53|521.53|524.58|520.58|37
1616466880000|2021-03-23 02:34:40|525.15|521.15|525.59|521.59|525.65|521.65|525.15|521.15|28
1616466890000|2021-03-23 02:34:50|525.65|521.65|525.41|521.41|525.65|521.65|525.22|521.22|27
1616466900000|2021-03-23 02:35:00|525.42|521.42|525.83|521.83|525.83|521.83|525.28|521.28|32
1616466910000|2021-03-23 02:35:10|525.87|521.87|525.8|521.8|525.88|521.88|525.6|521.6|29
1616466920000|2021-03-23 02:35:20|525.82|521.82|526.86|522.86|526.88|522.88|525.81|521.81|31
1616466930000|2021-03-23 02:35:30|526.84|522.84|526.15|522.15|526.94|522.94|525.77|521.77|35
1616466940000|2021-03-23 02:35:40|526.16|522.16|525.89|521.89|526.16|522.16|525.84|521.84|33
1616466950000|2021-03-23 02:35:50|525.92|521.92|525.62|521.62|525.92|521.92|525.42|521.42|33
1616466960000|2021-03-23 02:36:00|525.57|521.57|525.25|521.25|525.57|521.57|525|521|25
1616466970000|2021-03-23 02:36:10|525.16|521.16|525.2|521.2|525.4|521.4|525.02|521.02|25
1616466980000|2021-03-23 02:36:20|525.22|521.22|525.09|521.09|525.22|521.22|525.08|521.08|17
1616466990000|2021-03-23 02:36:30|525.02|521.02|526.22|522.22|526.23|522.23|524.93|520.93|36
1616467000000|2021-03-23 02:36:40|526.25|522.25|526.63|522.63|526.66|522.66|526.25|522.25|20
1616467010000|2021-03-23 02:36:50|526.58|522.58|525.98|521.98|526.67|522.67|525.57|521.57|23
1616467020000|2021-03-23 02:37:00|526.07|522.07|527.22|523.22|527.43|523.43|525.99|521.99|32
1616467030000|2021-03-23 02:37:10|527.2|523.2|527.29|523.29|527.45|523.45|526.79|522.79|32
1616467040000|2021-03-23 02:37:20|527.27|523.27|527.14|523.14|527.32|523.32|526.67|522.67|34
1616467050000|2021-03-23 02:37:30|527.12|523.12|527.63|523.63|527.69|523.69|527|523|35
1616467060000|2021-03-23 02:37:40|527.69|523.69|529.13|525.13|529.43|525.43|527.69|523.69|35
1616467070000|2021-03-23 02:37:50|529.14|525.14|529.33|525.33|530.28|526.28|529.05|525.05|38
1616467080000|2021-03-23 02:38:00|529.41|525.41|528.49|524.49|529.91|525.91|528.49|524.49|36
1616467090000|2021-03-23 02:38:10|528.45|524.45|528.78|524.78|529.24|525.24|528.43|524.43|33
1616467100000|2021-03-23 02:38:20|528.76|524.76|528.05|524.05|528.78|524.78|527.79|523.79|33
1616467110000|2021-03-23 02:38:30|528.03|524.03|527.33|523.33|528.06|524.06|527.23|523.23|26
1616467120000|2021-03-23 02:38:40|527.29|523.29|527.17|523.17|527.31|523.31|526.86|522.86|28
1616467130000|2021-03-23 02:38:50|527.22|523.22|527.04|523.04|527.25|523.25|526.73|522.73|29
1616467140000|2021-03-23 02:39:00|527.14|523.14|526.88|522.88|527.36|523.36|526.76|522.76|34
1616467150000|2021-03-23 02:39:10|526.95|522.95|526.92|522.92|527.39|523.39|526.88|522.88|35
1616467160000|2021-03-23 02:39:20|526.89|522.89|526.61|522.61|526.94|522.94|526.43|522.43|33
1616467170000|2021-03-23 02:39:30|526.63|522.63|526.76|522.76|526.98|522.98|526.41|522.41|32
1616467180000|2021-03-23 02:39:40|526.75|522.75|526.49|522.49|526.91|522.91|526.48|522.48|33
1616467190000|2021-03-23 02:39:50|526.51|522.51|526.74|522.74|526.74|522.74|526.22|522.22|30
1616467200000|2021-03-23 02:40:00|526.83|522.83|526.39|522.39|526.91|522.91|526.36|522.36|32
1616467210000|2021-03-23 02:40:10|526.33|522.33|526.36|522.36|526.48|522.48|526.29|522.29|30
1616467220000|2021-03-23 02:40:20|526.33|522.33|526.28|522.28|526.48|522.48|526.17|522.17|24
1616467230000|2021-03-23 02:40:30|526.27|522.27|526.11|522.11|526.32|522.32|526.08|522.08|29
1616467240000|2021-03-23 02:40:40|526.12|522.12|525.64|521.64|526.15|522.15|525.46|521.46|30
1616467250000|2021-03-23 02:40:50|525.65|521.65|525.9|521.9|525.94|521.94|525.52|521.52|31
1616467260000|2021-03-23 02:41:00|525.91|521.91|526.01|522.01|526.01|522.01|525.71|521.71|28
1616467270000|2021-03-23 02:41:10|525.93|521.93|525.79|521.79|525.93|521.93|525.73|521.73|30
1616467280000|2021-03-23 02:41:20|525.8|521.8|526.1|522.1|526.16|522.16|525.79|521.79|28
1616467290000|2021-03-23 02:41:30|526.15|522.15|527.36|523.36|527.49|523.49|526.12|522.12|28
1616467300000|2021-03-23 02:41:40|527.35|523.35|527.6|523.6|527.74|523.74|527.32|523.32|32
1616467310000|2021-03-23 02:41:50|527.66|523.66|527.46|523.46|527.73|523.73|526.51|522.51|34
1616467320000|2021-03-23 02:42:00|527.43|523.43|527.15|523.15|527.43|523.43|526.8|522.8|36
1616467330000|2021-03-23 02:42:10|527.12|523.12|527.54|523.54|527.62|523.62|527.03|523.03|35
1616467340000|2021-03-23 02:42:20|527.58|523.58|527.8|523.8|527.9|523.9|527.58|523.58|34
1616467350000|2021-03-23 02:42:30|527.84|523.84|527.92|523.92|527.92|523.92|527.74|523.74|12
1616467360000|2021-03-23 02:42:40|527.93|523.93|528.1|524.1|528.1|524.1|527.92|523.92|22
1616467370000|2021-03-23 02:42:50|527.99|523.99|527.21|523.21|528|524|527.03|523.03|36
1616467380000|2021-03-23 02:43:00|527.14|523.14|526.58|522.58|527.14|523.14|526.5|522.5|32
1616467390000|2021-03-23 02:43:10|526.67|522.67|526.4|522.4|526.74|522.74|526.39|522.39|25
1616467400000|2021-03-23 02:43:20|526.51|522.51|527.13|523.13|527.22|523.22|526.51|522.51|34
1616467410000|2021-03-23 02:43:30|527.18|523.18|527.06|523.06|527.27|523.27|526.94|522.94|22
1616467420000|2021-03-23 02:43:40|527.02|523.02|526.4|522.4|527.06|523.06|526.38|522.38|29
1616467430000|2021-03-23 02:43:50|526.37|522.37|526.24|522.24|526.37|522.37|526.11|522.11|29
1616467440000|2021-03-23 02:44:00|526.22|522.22|526.28|522.28|526.49|522.49|526.18|522.18|26
1616467450000|2021-03-23 02:44:10|526.33|522.33|526.91|522.91|526.91|522.91|526.33|522.33|30
1616467460000|2021-03-23 02:44:20|526.8|522.8|527.02|523.02|527.12|523.12|526.78|522.78|32
1616467470000|2021-03-23 02:44:30|527|523|527.17|523.17|527.22|523.22|526.96|522.96|24
1616467480000|2021-03-23 02:44:40|527.08|523.08|526.97|522.97|527.29|523.29|526.88|522.88|24
1616467490000|2021-03-23 02:44:50|526.96|522.96|527.13|523.13|527.23|523.23|526.96|522.96|26
1616467500000|2021-03-23 02:45:00|527.1|523.1|526.98|522.98|527.12|523.12|526.84|522.84|31
1616467510000|2021-03-23 02:45:10|526.85|522.85|527.03|523.03|527.11|523.11|526.84|522.84|22
1616467520000|2021-03-23 02:45:20|527.09|523.09|526.89|522.89|527.15|523.15|526.87|522.87|27
1616467530000|2021-03-23 02:45:30|526.99|522.99|526.58|522.58|527.01|523.01|526.58|522.58|27
1616467540000|2021-03-23 02:45:40|526.61|522.61|526.8|522.8|526.8|522.8|526.54|522.54|26
1616467550000|2021-03-23 02:45:50|526.71|522.71|526.69|522.69|526.78|522.78|526.53|522.53|30
1616467560000|2021-03-23 02:46:00|526.65|522.65|526.67|522.67|526.82|522.82|526.61|522.61|19
1616467570000|2021-03-23 02:46:10|526.66|522.66|527.06|523.06|527.06|523.06|526.66|522.66|20
1616467580000|2021-03-23 02:46:20|527.04|523.04|527.25|523.25|527.37|523.37|526.99|522.99|26
1616467590000|2021-03-23 02:46:30|527.33|523.33|527.49|523.49|527.53|523.53|527.22|523.22|23
1616467600000|2021-03-23 02:46:40|527.42|523.42|527.85|523.85|527.85|523.85|527.41|523.41|14
1616467610000|2021-03-23 02:46:50|527.91|523.91|528.17|524.17|528.17|524.17|527.82|523.82|24
1616467620000|2021-03-23 02:47:00|528.03|524.03|528.02|524.02|528.18|524.18|528.02|524.02|18
1616467630000|2021-03-23 02:47:10|528|524|527.79|523.79|528.1|524.1|527.79|523.79|32
1616467640000|2021-03-23 02:47:20|527.81|523.81|527.8|523.8|527.81|523.81|527.33|523.33|30
1616467650000|2021-03-23 02:47:30|527.88|523.88|528.08|524.08|528.13|524.13|527.82|523.82|28
1616467660000|2021-03-23 02:47:40|528.09|524.09|528.67|524.67|528.77|524.77|528.06|524.06|26
1616467670000|2021-03-23 02:47:50|528.55|524.55|528.86|524.86|528.94|524.94|528.55|524.55|24
1616467680000|2021-03-23 02:48:00|528.73|524.73|528.7|524.7|528.84|524.84|528.68|524.68|25
1616467690000|2021-03-23 02:48:10|528.69|524.69|528.31|524.31|528.84|524.84|528.25|524.25|25
1616467700000|2021-03-23 02:48:20|528.21|524.21|528.44|524.44|528.62|524.62|528.17|524.17|21
1616467710000|2021-03-23 02:48:30|528.33|524.33|528.04|524.04|528.33|524.33|528.03|524.03|34
1616467720000|2021-03-23 02:48:40|528.01|524.01|528.12|524.12|528.17|524.17|527.69|523.69|34
1616467730000|2021-03-23 02:48:50|528.23|524.23|527.37|523.37|528.25|524.25|527.35|523.35|32
1616467740000|2021-03-23 02:49:00|527.39|523.39|527.53|523.53|527.54|523.54|527.22|523.22|26
1616467750000|2021-03-23 02:49:10|527.48|523.48|527.26|523.26|527.48|523.48|527.21|523.21|32
1616467760000|2021-03-23 02:49:20|527.28|523.28|527.08|523.08|527.29|523.29|526.98|522.98|30
1616467770000|2021-03-23 02:49:30|527.04|523.04|526.93|522.93|527.19|523.19|526.84|522.84|27
1616467780000|2021-03-23 02:49:40|526.92|522.92|527.19|523.19|527.2|523.2|526.86|522.86|26
1616467790000|2021-03-23 02:49:50|527.21|523.21|527.25|523.25|527.33|523.33|527.07|523.07|24
1616467800000|2021-03-23 02:50:00|527.27|523.27|527.4|523.4|527.47|523.47|527.24|523.24|27
1616467810000|2021-03-23 02:50:10|527.41|523.41|527.28|523.28|527.44|523.44|527.21|523.21|29
1616467820000|2021-03-23 02:50:20|527.25|523.25|527.07|523.07|527.31|523.31|527.07|523.07|27
1616467830000|2021-03-23 02:50:30|527.04|523.04|527.38|523.38|527.38|523.38|526.98|522.98|28
1616467840000|2021-03-23 02:50:40|527.4|523.4|527.74|523.74|527.84|523.84|527.4|523.4|33
1616467850000|2021-03-23 02:50:50|527.75|523.75|527.58|523.58|527.75|523.75|527.53|523.53|23
1616467860000|2021-03-23 02:51:00|527.52|523.52|527.45|523.45|527.57|523.57|527.38|523.38|22
1616467870000|2021-03-23 02:51:10|527.44|523.44|527.61|523.61|527.68|523.68|527.42|523.42|22
1616467880000|2021-03-23 02:51:20|527.58|523.58|527.79|523.79|527.89|523.89|527.58|523.58|24
1616467890000|2021-03-23 02:51:30|527.8|523.8|527.85|523.85|527.86|523.86|527.77|523.77|16
1616467900000|2021-03-23 02:51:40|527.89|523.89|528.09|524.09|528.17|524.17|527.81|523.81|28
1616467910000|2021-03-23 02:51:50|528.1|524.1|527.69|523.69|528.17|524.17|527.67|523.67|31
1616467920000|2021-03-23 02:52:00|527.71|523.71|527.24|523.24|527.71|523.71|527.24|523.24|24
1616467930000|2021-03-23 02:52:10|527.23|523.23|526.76|522.76|527.27|523.27|526.75|522.75|26
1616467940000|2021-03-23 02:52:20|526.83|522.83|526.41|522.41|526.83|522.83|526.39|522.39|33
1616467950000|2021-03-23 02:52:30|526.44|522.44|526.33|522.33|526.55|522.55|526.33|522.33|16
1616467960000|2021-03-23 02:52:40|526.39|522.39|525.89|521.89|526.48|522.48|525.89|521.89|30
1616467970000|2021-03-23 02:52:50|525.87|521.87|525.41|521.41|525.87|521.87|525.11|521.11|30
1616467980000|2021-03-23 02:53:00|525.32|521.32|525.2|521.2|525.32|521.32|524.98|520.98|35
1616467990000|2021-03-23 02:53:10|525.22|521.22|525.46|521.46|525.51|521.51|525.21|521.21|25
1616468000000|2021-03-23 02:53:20|525.47|521.47|525.82|521.82|525.86|521.86|525.39|521.39|32
1616468010000|2021-03-23 02:53:30|525.81|521.81|525.71|521.71|525.83|521.83|525.71|521.71|24
1616468020000|2021-03-23 02:53:40|525.75|521.75|525.85|521.85|525.86|521.86|525.71|521.71|27
1616468030000|2021-03-23 02:53:50|526.01|522.01|526.33|522.33|526.44|522.44|526|522|29
1616468040000|2021-03-23 02:54:00|526.27|522.27|526.25|522.25|526.44|522.44|526.25|522.25|22
1616468050000|2021-03-23 02:54:10|526.39|522.39|526.55|522.55|526.62|522.62|526.28|522.28|15
1616468060000|2021-03-23 02:54:20|527.17|523.17|526.66|522.66|527.26|523.26|526.66|522.66|19
1616468070000|2021-03-23 02:54:30|526.67|522.67|527.3|523.3|527.3|523.3|526.67|522.67|18
1616468080000|2021-03-23 02:54:40|527.42|523.42|527.38|523.38|527.45|523.45|527.3|523.3|17
1616468090000|2021-03-23 02:54:50|527.39|523.39|527.09|523.09|527.42|523.42|527.09|523.09|32
1616468100000|2021-03-23 02:55:00|527.1|523.1|526.39|522.39|527.12|523.12|526.38|522.38|31
1616468110000|2021-03-23 02:55:10|526.48|522.48|525.9|521.9|526.53|522.53|525.88|521.88|27
1616468120000|2021-03-23 02:55:20|525.87|521.87|525.32|521.32|525.93|521.93|525.32|521.32|26
1616468130000|2021-03-23 02:55:30|525.33|521.33|525.59|521.59|525.63|521.63|525.25|521.25|30
1616468140000|2021-03-23 02:55:40|525.58|521.58|525.66|521.66|525.66|521.66|525.47|521.47|33
1616468150000|2021-03-23 02:55:50|525.65|521.65|525.65|521.65|525.69|521.69|525.44|521.44|30
1616468160000|2021-03-23 02:56:00|525.7|521.7|525.44|521.44|525.79|521.79|525.44|521.44|33
1616468170000|2021-03-23 02:56:10|525.43|521.43|525.67|521.67|525.67|521.67|525.38|521.38|30
1616468180000|2021-03-23 02:56:20|525.77|521.77|526.19|522.19|526.32|522.32|525.77|521.77|26
1616468190000|2021-03-23 02:56:30|526.21|522.21|526.44|522.44|526.53|522.53|526.21|522.21|32
1616468200000|2021-03-23 02:56:40|526.49|522.49|526.52|522.52|526.52|522.52|526.41|522.41|23
1616468210000|2021-03-23 02:56:50|526.53|522.53|526.63|522.63|526.64|522.64|526.24|522.24|34
1616468220000|2021-03-23 02:57:00|526.61|522.61|526.49|522.49|526.61|522.61|526.4|522.4|26
1616468230000|2021-03-23 02:57:10|526.46|522.46|526.1|522.1|526.46|522.46|526.05|522.05|19
1616468240000|2021-03-23 02:57:20|526.09|522.09|525.67|521.67|526.15|522.15|525.64|521.64|25
1616468250000|2021-03-23 02:57:30|525.69|521.69|525.91|521.91|526.02|522.02|525.69|521.69|24
1616468260000|2021-03-23 02:57:40|525.95|521.95|525.8|521.8|525.98|521.98|525.56|521.56|20
1616468270000|2021-03-23 02:57:50|525.61|521.61|525.43|521.43|525.89|521.89|525.43|521.43|28
1616468280000|2021-03-23 02:58:00|525.44|521.44|525.17|521.17|525.52|521.52|525.17|521.17|24
1616468290000|2021-03-23 02:58:10|525.1|521.1|525.13|521.13|525.15|521.15|524.98|520.98|23
1616468300000|2021-03-23 02:58:20|525.11|521.11|525.17|521.17|525.18|521.18|524.97|520.97|30
1616468310000|2021-03-23 02:58:30|525.16|521.16|524.96|520.96|525.21|521.21|524.95|520.95|28
1616468320000|2021-03-23 02:58:40|524.95|520.95|524.98|520.98|525.04|521.04|524.91|520.91|20
1616468330000|2021-03-23 02:58:50|524.99|520.99|525.03|521.03|525.13|521.13|524.93|520.93|31
1616468340000|2021-03-23 02:59:00|525.01|521.01|525.57|521.57|525.58|521.58|524.98|520.98|27
1616468350000|2021-03-23 02:59:10|525.58|521.58|525.68|521.68|525.78|521.78|525.57|521.57|27
1616468360000|2021-03-23 02:59:20|525.69|521.69|525.47|521.47|525.8|521.8|525.47|521.47|29
1616468370000|2021-03-23 02:59:30|525.44|521.44|525.39|521.39|525.48|521.48|525.33|521.33|18
1616468380000|2021-03-23 02:59:40|525.46|521.46|525.52|521.52|525.69|521.69|525.39|521.39|33
1616468390000|2021-03-23 02:59:50|525.47|521.47|525.58|521.58|525.75|521.75|525.44|521.44|32
1616468400000|2021-03-23 03:00:00|525.57|521.57|525.83|521.83|525.87|521.87|525.49|521.49|33
1616468410000|2021-03-23 03:00:10|525.85|521.85|525.92|521.92|525.94|521.94|525.85|521.85|22
1616468420000|2021-03-23 03:00:20|525.94|521.94|525.99|521.99|526|522|525.91|521.91|18
1616468430000|2021-03-23 03:00:30|525.95|521.95|526.34|522.34|526.36|522.36|525.89|521.89|14
1616468440000|2021-03-23 03:00:40|526.35|522.35|526.17|522.17|526.42|522.42|526.11|522.11|29
1616468450000|2021-03-23 03:00:50|526.16|522.16|526.21|522.21|526.21|522.21|526.09|522.09|24
1616468460000|2021-03-23 03:01:00|526.18|522.18|526.3|522.3|526.33|522.33|526.17|522.17|23
1616468470000|2021-03-23 03:01:10|526.16|522.16|525.67|521.67|526.16|522.16|525.64|521.64|25
1616468480000|2021-03-23 03:01:20|525.65|521.65|525.41|521.41|525.69|521.69|525.39|521.39|31
1616468490000|2021-03-23 03:01:30|525.4|521.4|525.66|521.66|525.66|521.66|525.37|521.37|21
1616468500000|2021-03-23 03:01:40|525.45|521.45|525.31|521.31|525.45|521.45|525.29|521.29|14
1616468510000|2021-03-23 03:01:50|525.28|521.28|525.3|521.3|525.33|521.33|525.28|521.28|7
1616468520000|2021-03-23 03:02:00|525.31|521.31|525.32|521.32|525.32|521.32|525.3|521.3|4
1616468530000|2021-03-23 03:02:10|525.34|521.34|525.34|521.34|525.34|521.34|525.34|521.34|1
1616468540000|2021-03-23 03:02:20|525.35|521.35|525.5|521.5|525.52|521.52|525.35|521.35|16
1616468550000|2021-03-23 03:02:30|525.49|521.49|525.48|521.48|525.5|521.5|525.47|521.47|11
1616468560000|2021-03-23 03:02:40|525.49|521.49|525.68|521.68|525.68|521.68|525.48|521.48|16
1616468570000|2021-03-23 03:02:50|525.7|521.7|526.05|522.05|526.05|522.05|525.55|521.55|25
1616468580000|2021-03-23 03:03:00|526.06|522.06|526.11|522.11|526.12|522.12|526.06|522.06|23
1616468590000|2021-03-23 03:03:10|526.1|522.1|526.13|522.13|526.14|522.14|526.1|522.1|20
1616468600000|2021-03-23 03:03:20|526.1|522.1|526|522|526.18|522.18|526|522|17
1616468610000|2021-03-23 03:03:30|526.12|522.12|526.27|522.27|526.29|522.29|526|522|18
1616468620000|2021-03-23 03:03:40|526.29|522.29|526.33|522.33|526.35|522.35|526.26|522.26|16
1616468630000|2021-03-23 03:03:50|526.3|522.3|526.16|522.16|526.35|522.35|526.16|522.16|21
1616468640000|2021-03-23 03:04:00|526.19|522.19|526.14|522.14|526.27|522.27|526.1|522.1|33
1616468650000|2021-03-23 03:04:10|526.15|522.15|526.27|522.27|526.27|522.27|526.09|522.09|27
1616468660000|2021-03-23 03:04:20|526.28|522.28|526.65|522.65|526.67|522.67|526.28|522.28|14
1616468670000|2021-03-23 03:04:30|526.66|522.66|526.61|522.61|526.69|522.69|526.57|522.57|16
1616468680000|2021-03-23 03:04:40|526.53|522.53|527.04|523.04|527.04|523.04|526.53|522.53|25
1616468690000|2021-03-23 03:04:50|527.05|523.05|528.07|524.07|528.07|524.07|527|523|27
1616468700000|2021-03-23 03:05:00|528.06|524.06|527.89|523.89|528.12|524.12|527.54|523.54|31
1616468710000|2021-03-23 03:05:10|527.93|523.93|528.08|524.08|528.09|524.09|527.78|523.78|23
1616468720000|2021-03-23 03:05:20|528.07|524.07|528.17|524.17|528.17|524.17|528.03|524.03|21
1616468730000|2021-03-23 03:05:30|528.1|524.1|528.3|524.3|528.3|524.3|527.93|523.93|30
1616468740000|2021-03-23 03:05:40|528.34|524.34|528.44|524.44|528.46|524.46|528.34|524.34|14
1616468750000|2021-03-23 03:05:50|528.5|524.5|528.09|524.09|528.51|524.51|528.07|524.07|28
1616468760000|2021-03-23 03:06:00|528.08|524.08|528.21|524.21|528.25|524.25|528.08|524.08|27
1616468770000|2021-03-23 03:06:10|528.2|524.2|528.47|524.47|528.56|524.56|528.17|524.17|33
1616468780000|2021-03-23 03:06:20|528.53|524.53|528.34|524.34|528.53|524.53|528.3|524.3|32
1616468790000|2021-03-23 03:06:30|528.35|524.35|528.81|524.81|528.81|524.81|528.35|524.35|17
1616468800000|2021-03-23 03:06:40|528.8|524.8|529.27|525.27|529.27|525.27|528.8|524.8|25
1616468810000|2021-03-23 03:06:50|529.34|525.34|529.07|525.07|529.36|525.36|529.05|525.05|27
1616468820000|2021-03-23 03:07:00|529.08|525.08|529.27|525.27|529.29|525.29|529.02|525.02|28
1616468830000|2021-03-23 03:07:10|529.25|525.25|529.16|525.16|529.25|525.25|528.95|524.95|28
1616468840000|2021-03-23 03:07:20|529.09|525.09|529.17|525.17|529.2|525.2|528.9|524.9|30
1616468850000|2021-03-23 03:07:30|529.06|525.06|528.55|524.55|529.06|525.06|528.51|524.51|31
1616468860000|2021-03-23 03:07:40|528.53|524.53|528.17|524.17|528.53|524.53|528.17|524.17|25
1616468870000|2021-03-23 03:07:50|528.16|524.16|528.54|524.54|528.54|524.54|528.16|524.16|32
1616468880000|2021-03-23 03:08:00|528.62|524.62|528.6|524.6|528.74|524.74|528.59|524.59|24
1616468890000|2021-03-23 03:08:10|528.56|524.56|528.31|524.31|528.59|524.59|528.25|524.25|27
1616468900000|2021-03-23 03:08:20|528.3|524.3|528.29|524.29|528.44|524.44|528.27|524.27|27
1616468910000|2021-03-23 03:08:30|528.28|524.28|527.33|523.33|528.29|524.29|527.33|523.33|28
1616468920000|2021-03-23 03:08:40|527.12|523.12|527.59|523.59|527.65|523.65|527.07|523.07|34
1616468930000|2021-03-23 03:08:50|527.61|523.61|528|524|528.04|524.04|527.58|523.58|32
1616468940000|2021-03-23 03:09:00|527.99|523.99|528.03|524.03|528.2|524.2|527.96|523.96|29
1616468950000|2021-03-23 03:09:10|528.04|524.04|527.79|523.79|528.04|524.04|527.75|523.75|27
1616468960000|2021-03-23 03:09:20|527.73|523.73|527.33|523.33|527.73|523.73|527.3|523.3|28
1616468970000|2021-03-23 03:09:30|527.32|523.32|527.01|523.01|527.32|523.32|526.96|522.96|25
1616468980000|2021-03-23 03:09:40|526.9|522.9|526.75|522.75|527.07|523.07|526.55|522.55|33
1616468990000|2021-03-23 03:09:50|526.78|522.78|526.8|522.8|526.9|522.9|526.71|522.71|31
1616469000000|2021-03-23 03:10:00|526.83|522.83|526.63|522.63|526.89|522.89|526.63|522.63|28
1616469010000|2021-03-23 03:10:10|526.64|522.64|526.68|522.68|526.72|522.72|526.6|522.6|22
1616469020000|2021-03-23 03:10:20|526.66|522.66|526.36|522.36|526.71|522.71|526.36|522.36|19
1616469030000|2021-03-23 03:10:30|526.37|522.37|526.67|522.67|526.67|522.67|526.37|522.37|29
1616469040000|2021-03-23 03:10:40|526.66|522.66|527.26|523.26|527.26|523.26|526.64|522.64|31
1616469050000|2021-03-23 03:10:50|527.24|523.24|527.33|523.33|527.4|523.4|527.24|523.24|28
1616469060000|2021-03-23 03:11:00|527.37|523.37|527.38|523.38|527.44|523.44|527.33|523.33|18
1616469070000|2021-03-23 03:11:10|527.37|523.37|527.62|523.62|527.62|523.62|527.37|523.37|22
1616469080000|2021-03-23 03:11:20|527.6|523.6|527.8|523.8|527.83|523.83|527.6|523.6|16
1616469090000|2021-03-23 03:11:30|527.81|523.81|527.8|523.8|527.85|523.85|527.74|523.74|27
1616469100000|2021-03-23 03:11:40|527.81|523.81|527.47|523.47|527.83|523.83|527.37|523.37|32
1616469110000|2021-03-23 03:11:50|527.48|523.48|527.45|523.45|527.64|523.64|527.43|523.43|27
1616469120000|2021-03-23 03:12:00|527.43|523.43|527.69|523.69|527.69|523.69|527.33|523.33|30
1616469130000|2021-03-23 03:12:10|527.68|523.68|527.68|523.68|527.74|523.74|527.6|523.6|30
1616469140000|2021-03-23 03:12:20|527.67|523.67|527.5|523.5|527.7|523.7|527.42|523.42|30
1616469150000|2021-03-23 03:12:30|527.51|523.51|527.42|523.42|527.51|523.51|527.37|523.37|23
1616469160000|2021-03-23 03:12:40|527.39|523.39|527.47|523.47|527.62|523.62|527.31|523.31|25
1616469170000|2021-03-23 03:12:50|527.39|523.39|527.21|523.21|527.49|523.49|527.1|523.1|27
1616469180000|2021-03-23 03:13:00|527.25|523.25|527.39|523.39|527.62|523.62|527.25|523.25|25
1616469190000|2021-03-23 03:13:10|527.43|523.43|527.43|523.43|527.43|523.43|527.37|523.37|20
1616469200000|2021-03-23 03:13:20|527.42|523.42|527.33|523.33|527.46|523.46|527.27|523.27|24
1616469210000|2021-03-23 03:13:30|527.34|523.34|527.76|523.76|527.83|523.83|527.3|523.3|28
1616469220000|2021-03-23 03:13:40|527.8|523.8|527.84|523.84|527.93|523.93|527.76|523.76|28
1616469230000|2021-03-23 03:13:50|527.88|523.88|527.97|523.97|527.97|523.97|527.81|523.81|20
1616469240000|2021-03-23 03:14:00|527.96|523.96|527.97|523.97|528.01|524.01|527.92|523.92|20
1616469250000|2021-03-23 03:14:10|528|524|528.1|524.1|528.1|524.1|527.99|523.99|14
1616469260000|2021-03-23 03:14:20|528.09|524.09|527.72|523.72|528.09|524.09|527.66|523.66|27
1616469270000|2021-03-23 03:14:30|527.66|523.66|527.94|523.94|527.94|523.94|527.64|523.64|20
1616469280000|2021-03-23 03:14:40|527.98|523.98|527.73|523.73|527.98|523.98|527.73|523.73|25
1616469290000|2021-03-23 03:14:50|527.75|523.75|527.79|523.79|527.86|523.86|527.59|523.59|26
1616469300000|2021-03-23 03:15:00|527.8|523.8|527.62|523.62|527.8|523.8|527.61|523.61|18
1616469310000|2021-03-23 03:15:10|527.63|523.63|528.05|524.05|528.05|524.05|527.6|523.6|17
1616469320000|2021-03-23 03:15:20|528.12|524.12|527.71|523.71|528.12|524.12|527.58|523.58|30
1616469330000|2021-03-23 03:15:30|527.72|523.72|527.94|523.94|527.94|523.94|527.59|523.59|25
1616469340000|2021-03-23 03:15:40|527.93|523.93|528.28|524.28|528.34|524.34|527.93|523.93|29
1616469350000|2021-03-23 03:15:50|528.26|524.26|528.45|524.45|528.45|524.45|528.23|524.23|20
1616469360000|2021-03-23 03:16:00|528.48|524.48|528.92|524.92|528.92|524.92|528.48|524.48|29
1616469370000|2021-03-23 03:16:10|528.91|524.91|529.27|525.27|529.41|525.41|528.9|524.9|31
1616469380000|2021-03-23 03:16:20|529.34|525.34|529.51|525.51|529.58|525.58|529.34|525.34|36
1616469390000|2021-03-23 03:16:30|529.56|525.56|529.78|525.78|529.78|525.78|529.47|525.47|25
1616469400000|2021-03-23 03:16:40|529.74|525.74|530.65|526.65|530.69|526.69|529.74|525.74|29
1616469410000|2021-03-23 03:16:50|530.7|526.7|530.85|526.85|530.85|526.85|530.69|526.69|19
1616469420000|2021-03-23 03:17:00|530.83|526.83|530.97|526.97|530.97|526.97|530.82|526.82|19
1616469430000|2021-03-23 03:17:10|530.92|526.92|531.18|527.18|531.18|527.18|530.92|526.92|15
1616469440000|2021-03-23 03:17:20|531.15|527.15|531.05|527.05|531.23|527.23|530.73|526.73|30
1616469450000|2021-03-23 03:17:30|531.03|527.03|530.58|526.58|531.11|527.11|530.57|526.57|33
1616469460000|2021-03-23 03:17:40|530.57|526.57|530.24|526.24|530.57|526.57|530.19|526.19|30
1616469470000|2021-03-23 03:17:50|530.23|526.23|529.91|525.91|530.23|526.23|529.82|525.82|28
1616469480000|2021-03-23 03:18:00|529.89|525.89|529.6|525.6|529.89|525.89|529.56|525.56|34
1616469490000|2021-03-23 03:18:10|529.75|525.75|529.63|525.63|529.95|525.95|529.58|525.58|31
1616469500000|2021-03-23 03:18:20|529.65|525.65|530.03|526.03|530.03|526.03|529.65|525.65|32
1616469510000|2021-03-23 03:18:30|530.02|526.02|530.09|526.09|530.23|526.23|530.02|526.02|22
1616469520000|2021-03-23 03:18:40|530.1|526.1|530.58|526.58|530.58|526.58|529.96|525.96|30
1616469530000|2021-03-23 03:18:50|530.62|526.62|530.7|526.7|530.74|526.74|530.25|526.25|32
1616469540000|2021-03-23 03:19:00|530.72|526.72|530.69|526.69|530.75|526.75|530.26|526.26|36
1616469550000|2021-03-23 03:19:10|530.66|526.66|530.89|526.89|530.99|526.99|530.66|526.66|24
1616469560000|2021-03-23 03:19:20|530.9|526.9|531.01|527.01|531.04|527.04|530.86|526.86|22
1616469570000|2021-03-23 03:19:30|531.02|527.02|531.12|527.12|531.29|527.29|531.02|527.02|29
1616469580000|2021-03-23 03:19:40|531.36|527.36|531.03|527.03|531.36|527.36|530.98|526.98|30
1616469590000|2021-03-23 03:19:50|531.04|527.04|531.37|527.37|531.38|527.38|531.03|527.03|18
1616469600000|2021-03-23 03:20:00|531.36|527.36|532.29|528.29|532.33|528.33|531.36|527.36|33
1616469610000|2021-03-23 03:20:10|532.28|528.28|531.9|527.9|532.33|528.33|531.9|527.9|34
1616469620000|2021-03-23 03:20:20|531.92|527.92|531.82|527.82|531.92|527.92|531.77|527.77|24
1616469630000|2021-03-23 03:20:30|531.78|527.78|531.45|527.45|531.87|527.87|531.32|527.32|31
1616469640000|2021-03-23 03:20:40|531.46|527.46|531.12|527.12|531.46|527.46|531.1|527.1|20
1616469650000|2021-03-23 03:20:50|531.11|527.11|530.88|526.88|531.24|527.24|530.75|526.75|26
1616469660000|2021-03-23 03:21:00|530.91|526.91|531.08|527.08|531.17|527.17|530.43|526.43|27
1616469670000|2021-03-23 03:21:10|531.07|527.07|530.28|526.28|531.07|527.07|530.26|526.26|25
1616469680000|2021-03-23 03:21:20|530.24|526.24|530.17|526.17|530.35|526.35|530.17|526.17|18
1616469690000|2021-03-23 03:21:30|530.16|526.16|530.13|526.13|530.16|526.16|530.12|526.12|12
1616469700000|2021-03-23 03:21:40|530.12|526.12|529.56|525.56|530.14|526.14|529.53|525.53|30
1616469710000|2021-03-23 03:21:50|529.59|525.59|529.47|525.47|529.79|525.79|529.47|525.47|26
1616469720000|2021-03-23 03:22:00|529.46|525.46|528.7|524.7|529.46|525.46|528.7|524.7|34
1616469730000|2021-03-23 03:22:10|528.78|524.78|528.64|524.64|528.79|524.79|528.46|524.46|27
1616469740000|2021-03-23 03:22:20|528.72|524.72|528.86|524.86|529.05|525.05|528.7|524.7|31
1616469750000|2021-03-23 03:22:30|528.87|524.87|528.83|524.83|528.89|524.89|528.72|524.72|24
1616469760000|2021-03-23 03:22:40|528.87|524.87|528.72|524.72|528.91|524.91|528.68|524.68|26
1616469770000|2021-03-23 03:22:50|528.73|524.73|528.82|524.82|528.86|524.86|528.73|524.73|30
1616469780000|2021-03-23 03:23:00|528.83|524.83|528.96|524.96|529.07|525.07|528.81|524.81|28
1616469790000|2021-03-23 03:23:10|528.95|524.95|528.92|524.92|528.95|524.95|528.8|524.8|26
1616469800000|2021-03-23 03:23:20|528.93|524.93|529.04|525.04|529.14|525.14|528.82|524.82|27
1616469810000|2021-03-23 03:23:30|529.08|525.08|529.15|525.15|529.21|525.21|528.99|524.99|26
1616469820000|2021-03-23 03:23:40|529.14|525.14|528.86|524.86|529.2|525.2|528.86|524.86|29
1616469830000|2021-03-23 03:23:50|528.92|524.92|528.89|524.89|528.92|524.92|528.7|524.7|24
1616469840000|2021-03-23 03:24:00|528.9|524.9|528.94|524.94|528.98|524.98|528.75|524.75|22
1616469850000|2021-03-23 03:24:10|528.93|524.93|529.19|525.19|529.21|525.21|528.91|524.91|23
1616469860000|2021-03-23 03:24:20|529.15|525.15|528.69|524.69|529.15|525.15|528.65|524.65|31
1616469870000|2021-03-23 03:24:30|528.68|524.68|528.85|524.85|528.85|524.85|528.67|524.67|22
1616469880000|2021-03-23 03:24:40|528.91|524.91|528.87|524.87|529.02|525.02|528.72|524.72|26
1616469890000|2021-03-23 03:24:50|528.83|524.83|528.89|524.89|528.9|524.9|528.75|524.75|26
1616469900000|2021-03-23 03:25:00|528.87|524.87|528.85|524.85|528.96|524.96|528.69|524.69|24
1616469910000|2021-03-23 03:25:10|528.84|524.84|528.83|524.83|528.85|524.85|528.63|524.63|22
1616469920000|2021-03-23 03:25:20|528.84|524.84|528.67|524.67|528.84|524.84|528.66|524.66|16
1616469930000|2021-03-23 03:25:30|528.68|524.68|528.79|524.79|528.85|524.85|528.68|524.68|14
1616469940000|2021-03-23 03:25:40|528.77|524.77|528.76|524.76|528.85|524.85|528.61|524.61|25
1616469950000|2021-03-23 03:25:50|528.88|524.88|528.67|524.67|528.88|524.88|528.66|524.66|16
1616469960000|2021-03-23 03:26:00|528.66|524.66|528.64|524.64|528.8|524.8|528.59|524.59|18
1616469970000|2021-03-23 03:26:10|528.62|524.62|528.49|524.49|528.66|524.66|528.49|524.49|22
1616469980000|2021-03-23 03:26:20|528.47|524.47|528.18|524.18|528.49|524.49|528.16|524.16|19
1616469990000|2021-03-23 03:26:30|528.2|524.2|528.09|524.09|528.21|524.21|528.06|524.06|24
1616470000000|2021-03-23 03:26:40|528.1|524.1|528.1|524.1|528.13|524.13|528.07|524.07|12
1616470010000|2021-03-23 03:26:50|528.09|524.09|528.06|524.06|528.23|524.23|527.96|523.96|20
1616470020000|2021-03-23 03:27:00|528.07|524.07|528.16|524.16|528.22|524.22|527.99|523.99|23
1616470030000|2021-03-23 03:27:10|528.14|524.14|528.07|524.07|528.18|524.18|527.92|523.92|30
1616470040000|2021-03-23 03:27:20|528.08|524.08|528.04|524.04|528.09|524.09|528.01|524.01|21
1616470050000|2021-03-23 03:27:30|528.06|524.06|528.15|524.15|528.16|524.16|528.06|524.06|20
1616470060000|2021-03-23 03:27:40|528.14|524.14|527.94|523.94|528.14|524.14|527.94|523.94|6
1616470070000|2021-03-23 03:27:50|527.93|523.93|528.15|524.15|528.15|524.15|527.93|523.93|22
1616470080000|2021-03-23 03:28:00|528.09|524.09|528.12|524.12|528.14|524.14|528.09|524.09|16
1616470090000|2021-03-23 03:28:10|528.11|524.11|528.43|524.43|528.44|524.44|528.11|524.11|29
1616470100000|2021-03-23 03:28:20|528.34|524.34|528.41|524.41|528.58|524.58|528.31|524.31|18
1616470110000|2021-03-23 03:28:30|528.32|524.32|528.37|524.37|528.49|524.49|528.32|524.32|27
1616470120000|2021-03-23 03:28:40|528.34|524.34|528.47|524.47|528.52|524.52|528.33|524.33|24
1616470130000|2021-03-23 03:28:50|528.31|524.31|528.32|524.32|528.54|524.54|528.28|524.28|27
1616470140000|2021-03-23 03:29:00|528.27|524.27|528.5|524.5|528.5|524.5|528.13|524.13|22
1616470150000|2021-03-23 03:29:10|528.55|524.55|528.64|524.64|528.64|524.64|528.53|524.53|12
1616470160000|2021-03-23 03:29:20|528.59|524.59|528.42|524.42|528.6|524.6|528.32|524.32|28
1616470170000|2021-03-23 03:29:30|528.41|524.41|528.52|524.52|528.54|524.54|528.15|524.15|22
1616470180000|2021-03-23 03:29:40|528.51|524.51|528.57|524.57|528.61|524.61|528.5|524.5|22
1616470190000|2021-03-23 03:29:50|528.59|524.59|528.6|524.6|528.61|524.61|528.55|524.55|13
1616470200000|2021-03-23 03:30:00|528.3|524.3|528.5|524.5|528.6|524.6|528.25|524.25|29
1616470210000|2021-03-23 03:30:10|528.45|524.45|528.32|524.32|528.46|524.46|528.32|524.32|14
1616470220000|2021-03-23 03:30:20|528.31|524.31|528.08|524.08|528.31|524.31|528.07|524.07|25
1616470230000|2021-03-23 03:30:30|528.07|524.07|528.09|524.09|528.09|524.09|528.07|524.07|4
1616470240000|2021-03-23 03:30:40|528.08|524.08|528.04|524.04|528.08|524.08|527.98|523.98|12
1616470250000|2021-03-23 03:30:50|528.03|524.03|528.03|524.03|528.07|524.07|527.95|523.95|17
1616470260000|2021-03-23 03:31:00|528.04|524.04|527.99|523.99|528.23|524.23|527.95|523.95|17
1616470270000|2021-03-23 03:31:10|528.01|524.01|528.09|524.09|528.26|524.26|528.01|524.01|30
1616470280000|2021-03-23 03:31:20|528.04|524.04|527.97|523.97|528.04|524.04|527.97|523.97|18
1616470290000|2021-03-23 03:31:30|527.96|523.96|527.98|523.98|527.99|523.99|527.96|523.96|8
1616470300000|2021-03-23 03:31:40|527.97|523.97|528.12|524.12|528.14|524.14|527.94|523.94|25
1616470310000|2021-03-23 03:31:50|528.14|524.14|528.2|524.2|528.23|524.23|528.01|524.01|28
1616470320000|2021-03-23 03:32:00|528.21|524.21|528.23|524.23|528.27|524.27|528.15|524.15|27
1616470330000|2021-03-23 03:32:10|528.24|524.24|527.81|523.81|528.26|524.26|527.76|523.76|23
1616470340000|2021-03-23 03:32:20|527.82|523.82|527.73|523.73|527.82|523.82|527.71|523.71|20
1616470350000|2021-03-23 03:32:30|527.72|523.72|527.95|523.95|527.95|523.95|527.55|523.55|24
1616470360000|2021-03-23 03:32:40|527.96|523.96|527.9|523.9|528.08|524.08|527.8|523.8|26
1616470370000|2021-03-23 03:32:50|527.89|523.89|527.69|523.69|527.89|523.89|527.61|523.61|25
1616470380000|2021-03-23 03:33:00|527.7|523.7|527.65|523.65|527.71|523.71|527.5|523.5|23
1616470390000|2021-03-23 03:33:10|527.63|523.63|527.38|523.38|527.63|523.63|527.34|523.34|32
1616470400000|2021-03-23 03:33:20|527.4|523.4|527.39|523.39|527.41|523.41|527.23|523.23|22
1616470410000|2021-03-23 03:33:30|527.4|523.4|527.27|523.27|527.4|523.4|527.23|523.23|24
1616470420000|2021-03-23 03:33:40|527.26|523.26|527.27|523.27|527.31|523.31|527.19|523.19|19
1616470430000|2021-03-23 03:33:50|527.31|523.31|527.26|523.26|527.34|523.34|527.11|523.11|24
1616470440000|2021-03-23 03:34:00|527.05|523.05|527.1|523.1|527.15|523.15|526.95|522.95|25
1616470450000|2021-03-23 03:34:10|527.09|523.09|527.12|523.12|527.14|523.14|527|523|22
1616470460000|2021-03-23 03:34:20|527.1|523.1|527|523|527.2|523.2|527|523|24
1616470470000|2021-03-23 03:34:30|527.01|523.01|526.97|522.97|527.06|523.06|526.96|522.96|19
1616470480000|2021-03-23 03:34:40|526.99|522.99|527.16|523.16|527.17|523.17|526.97|522.97|15
1616470490000|2021-03-23 03:34:50|527.17|523.17|527.1|523.1|527.3|523.3|527.07|523.07|28
1616470500000|2021-03-23 03:35:00|527.09|523.09|527.12|523.12|527.15|523.15|527.07|523.07|21
1616470510000|2021-03-23 03:35:10|527.11|523.11|527.11|523.11|527.13|523.13|527.04|523.04|16
1616470520000|2021-03-23 03:35:20|527.14|523.14|527.19|523.19|527.2|523.2|527.07|523.07|26
1616470530000|2021-03-23 03:35:30|527.05|523.05|527.1|523.1|527.17|523.17|527.05|523.05|24
1616470540000|2021-03-23 03:35:40|527.12|523.12|527.09|523.09|527.19|523.19|527.06|523.06|20
1616470550000|2021-03-23 03:35:50|527.11|523.11|527.12|523.12|527.13|523.13|527.1|523.1|16
1616470560000|2021-03-23 03:36:00|527.13|523.13|527.12|523.12|527.18|523.18|527.11|523.11|14
1616470570000|2021-03-23 03:36:10|527.17|523.17|527.3|523.3|527.33|523.33|527.13|523.13|27
1616470580000|2021-03-23 03:36:20|527.31|523.31|527.71|523.71|527.75|523.75|527.3|523.3|25
1616470590000|2021-03-23 03:36:30|527.7|523.7|527.78|523.78|527.8|523.8|527.57|523.57|23
1616470600000|2021-03-23 03:36:40|527.79|523.79|527.83|523.83|527.93|523.93|527.78|523.78|18
1616470610000|2021-03-23 03:36:50|527.82|523.82|527.75|523.75|527.82|523.82|527.71|523.71|13
1616470620000|2021-03-23 03:37:00|527.74|523.74|527.61|523.61|527.79|523.79|527.57|523.57|26
1616470630000|2021-03-23 03:37:10|527.6|523.6|527.57|523.57|527.64|523.64|527.57|523.57|15
1616470640000|2021-03-23 03:37:20|527.62|523.62|527.65|523.65|527.66|523.66|527.62|523.62|16
1616470650000|2021-03-23 03:37:30|527.64|523.64|527.58|523.58|527.64|523.64|527.57|523.57|14
1616470660000|2021-03-23 03:37:40|527.57|523.57|527.57|523.57|527.57|523.57|527.55|523.55|4
1616470670000|2021-03-23 03:37:50|527.58|523.58|527.59|523.59|527.59|523.59|527.57|523.57|12
1616470680000|2021-03-23 03:38:00|527.58|523.58|527.57|523.57|527.62|523.62|527.57|523.57|10
1616470690000|2021-03-23 03:38:10|527.56|523.56|527.59|523.59|527.59|523.59|527.56|523.56|4
1616470700000|2021-03-23 03:38:20|527.58|523.58|527.58|523.58|527.59|523.59|527.58|523.58|9
1616470710000|2021-03-23 03:38:30|527.59|523.59|527.66|523.66|527.67|523.67|527.59|523.59|8
1616470720000|2021-03-23 03:38:40|527.67|523.67|527.66|523.66|527.67|523.67|527.66|523.66|2
1616470730000|2021-03-23 03:38:50|527.59|523.59|527.67|523.67|527.79|523.79|527.59|523.59|28
1616470740000|2021-03-23 03:39:00|527.7|523.7|527.5|523.5|527.72|523.72|527.5|523.5|25
1616470750000|2021-03-23 03:39:10|527.49|523.49|527.5|523.5|527.54|523.54|527.48|523.48|15
1616470760000|2021-03-23 03:39:20|527.49|523.49|527.35|523.35|527.5|523.5|527.35|523.35|12
1616470770000|2021-03-23 03:39:30|527.37|523.37|527.25|523.25|527.44|523.44|527.2|523.2|29
1616470780000|2021-03-23 03:39:40|527.28|523.28|527.17|523.17|527.28|523.28|527.09|523.09|17
1616470790000|2021-03-23 03:39:50|527.15|523.15|527.16|523.16|527.3|523.3|527.15|523.15|20
1616470800000|2021-03-23 03:40:00|527.15|523.15|527.15|523.15|527.23|523.23|527.11|523.11|24
1616470810000|2021-03-23 03:40:10|527.13|523.13|527.29|523.29|527.34|523.34|527.13|523.13|20
1616470820000|2021-03-23 03:40:20|527.32|523.32|527.01|523.01|527.36|523.36|527.01|523.01|29
1616470830000|2021-03-23 03:40:30|527.02|523.02|527.04|523.04|527.04|523.04|526.96|522.96|17
1616470840000|2021-03-23 03:40:40|527.03|523.03|527.04|523.04|527.11|523.11|527.01|523.01|22
1616470850000|2021-03-23 03:40:50|527.08|523.08|527.05|523.05|527.08|523.08|526.97|522.97|20
1616470860000|2021-03-23 03:41:00|527.03|523.03|526.73|522.73|527.04|523.04|526.73|522.73|19
1616470870000|2021-03-23 03:41:10|526.72|522.72|526.58|522.58|526.72|522.72|526.54|522.54|23
1616470880000|2021-03-23 03:41:20|526.62|522.62|526.92|522.92|526.95|522.95|526.62|522.62|21
1616470890000|2021-03-23 03:41:30|526.93|522.93|527.41|523.41|527.41|523.41|526.93|522.93|23
1616470900000|2021-03-23 03:41:40|527.4|523.4|527.3|523.3|527.4|523.4|527.25|523.25|22
1616470910000|2021-03-23 03:41:50|527.27|523.27|527.76|523.76|527.76|523.76|527.24|523.24|28
1616470920000|2021-03-23 03:42:00|527.82|523.82|527.86|523.86|527.96|523.96|527.63|523.63|25
1616470930000|2021-03-23 03:42:10|527.88|523.88|528.01|524.01|528.02|524.02|527.76|523.76|24
1616470940000|2021-03-23 03:42:20|528.02|524.02|528.22|524.22|528.22|524.22|528.02|524.02|24
1616470950000|2021-03-23 03:42:30|528.23|524.23|528.19|524.19|528.26|524.26|528.09|524.09|21
1616470960000|2021-03-23 03:42:40|528.18|524.18|528.12|524.12|528.22|524.22|528.09|524.09|20
1616470970000|2021-03-23 03:42:50|528.13|524.13|527.99|523.99|528.23|524.23|527.99|523.99|29
1616470980000|2021-03-23 03:43:00|528.02|524.02|528.11|524.11|528.11|524.11|527.94|523.94|32
1616470990000|2021-03-23 03:43:10|528.12|524.12|528.04|524.04|528.28|524.28|528.01|524.01|32
1616471000000|2021-03-23 03:43:20|528.03|524.03|528.41|524.41|528.41|524.41|528.01|524.01|33
1616471010000|2021-03-23 03:43:30|528.42|524.42|529.09|525.09|529.09|525.09|528.42|524.42|31
1616471020000|2021-03-23 03:43:40|529.1|525.1|529.71|525.71|529.71|525.71|529|525|33
1616471030000|2021-03-23 03:43:50|529.72|525.72|529.81|525.81|529.85|525.85|529.08|525.08|28
1616471040000|2021-03-23 03:44:00|529.8|525.8|529.47|525.47|529.94|525.94|529.47|525.47|32
1616471050000|2021-03-23 03:44:10|529.46|525.46|530.14|526.14|530.35|526.35|529.46|525.46|31
1616471060000|2021-03-23 03:44:20|530.18|526.18|529.61|525.61|530.28|526.28|529.61|525.61|31
1616471070000|2021-03-23 03:44:30|529.6|525.6|530.17|526.17|530.29|526.29|529.56|525.56|29
1616471080000|2021-03-23 03:44:40|530.13|526.13|531.19|527.19|531.19|527.19|530.13|526.13|30
1616471090000|2021-03-23 03:44:50|531.18|527.18|531.15|527.15|531.33|527.33|531.04|527.04|21
1616471100000|2021-03-23 03:45:00|531.16|527.16|530.45|526.45|531.16|527.16|530.45|526.45|27
1616471110000|2021-03-23 03:45:10|530.48|526.48|530.23|526.23|530.53|526.53|530.07|526.07|34
1616471120000|2021-03-23 03:45:20|530.25|526.25|530.62|526.62|530.62|526.62|530.22|526.22|25
1616471130000|2021-03-23 03:45:30|530.65|526.65|531.35|527.35|531.36|527.36|530.62|526.62|28
1616471140000|2021-03-23 03:45:40|531.26|527.26|531.69|527.69|531.69|527.69|531.14|527.14|27
1616471150000|2021-03-23 03:45:50|531.71|527.71|531.74|527.74|531.94|527.94|531.67|527.67|34
1616471160000|2021-03-23 03:46:00|531.77|527.77|532.26|528.26|532.34|528.34|531.76|527.76|37
1616471170000|2021-03-23 03:46:10|532.19|528.19|532.65|528.65|532.68|528.68|532.19|528.19|23
1616471180000|2021-03-23 03:46:20|532.68|528.68|532.35|528.35|532.69|528.69|532.33|528.33|30
1616471190000|2021-03-23 03:46:30|532.36|528.36|531.73|527.73|532.44|528.44|531.72|527.72|33
1616471200000|2021-03-23 03:46:40|531.72|527.72|531.62|527.62|531.83|527.83|531.6|527.6|32
1616471210000|2021-03-23 03:46:50|531.65|527.65|531.19|527.19|531.89|527.89|531.19|527.19|37
1616471220000|2021-03-23 03:47:00|531.17|527.17|531.09|527.09|531.18|527.18|530.83|526.83|35
1616471230000|2021-03-23 03:47:10|531.13|527.13|531.17|527.17|531.21|527.21|530.97|526.97|34
1616471240000|2021-03-23 03:47:20|531.16|527.16|530.92|526.92|531.16|527.16|530.88|526.88|31
1616471250000|2021-03-23 03:47:30|530.96|526.96|530.99|526.99|531.1|527.1|530.85|526.85|31
1616471260000|2021-03-23 03:47:40|530.98|526.98|531.06|527.06|531.07|527.07|530.84|526.84|25
1616471270000|2021-03-23 03:47:50|531.07|527.07|530.86|526.86|531.08|527.08|530.84|526.84|23
1616471280000|2021-03-23 03:48:00|530.8|526.8|530.03|526.03|530.8|526.8|530.03|526.03|32
1616471290000|2021-03-23 03:48:10|530.07|526.07|530.47|526.47|530.47|526.47|530.03|526.03|29
1616471300000|2021-03-23 03:48:20|530.42|526.42|530.48|526.48|530.64|526.64|530.16|526.16|27
1616471310000|2021-03-23 03:48:30|530.26|526.26|530.34|526.34|530.49|526.49|530.2|526.2|20
1616471320000|2021-03-23 03:48:40|530.29|526.29|530.43|526.43|530.46|526.46|530.14|526.14|27
1616471330000|2021-03-23 03:48:50|530.42|526.42|530.43|526.43|530.5|526.5|530.38|526.38|21
1616471340000|2021-03-23 03:49:00|530.42|526.42|530.66|526.66|530.75|526.75|530.42|526.42|30
1616471350000|2021-03-23 03:49:10|530.67|526.67|530.53|526.53|530.78|526.78|530.53|526.53|23
1616471360000|2021-03-23 03:49:20|530.54|526.54|530.54|526.54|530.59|526.59|530.36|526.36|27
1616471370000|2021-03-23 03:49:30|530.56|526.56|530.63|526.63|530.63|526.63|530.4|526.4|27
1616471380000|2021-03-23 03:49:40|530.64|526.64|530.62|526.62|530.64|526.64|530.59|526.59|14
1616471390000|2021-03-23 03:49:50|530.63|526.63|530.94|526.94|530.94|526.94|530.63|526.63|17
1616471400000|2021-03-23 03:50:00|530.93|526.93|530.9|526.9|530.95|526.95|530.78|526.78|19
1616471410000|2021-03-23 03:50:10|530.91|526.91|530.98|526.98|531.03|527.03|530.88|526.88|25
1616471420000|2021-03-23 03:50:20|530.99|526.99|531.1|527.1|531.13|527.13|530.98|526.98|21
1616471430000|2021-03-23 03:50:30|531.11|527.11|531.22|527.22|531.52|527.52|531.11|527.11|24
1616471440000|2021-03-23 03:50:40|531.2|527.2|531.46|527.46|531.51|527.51|531.2|527.2|26
1616471450000|2021-03-23 03:50:50|531.48|527.48|531.43|527.43|531.48|527.48|531.21|527.21|23
1616471460000|2021-03-23 03:51:00|531.44|527.44|531.41|527.41|531.47|527.47|531.4|527.4|23
1616471470000|2021-03-23 03:51:10|531.44|527.44|531.34|527.34|531.44|527.44|531.06|527.06|27
1616471480000|2021-03-23 03:51:20|531.33|527.33|531.07|527.07|531.34|527.34|531|527|25
1616471490000|2021-03-23 03:51:30|531.06|527.06|531.13|527.13|531.15|527.15|531.02|527.02|29
1616471500000|2021-03-23 03:51:40|531.12|527.12|531.05|527.05|531.15|527.15|530.98|526.98|25
1616471510000|2021-03-23 03:51:50|531.07|527.07|530.85|526.85|531.07|527.07|530.77|526.77|26
1616471520000|2021-03-23 03:52:00|530.83|526.83|530.44|526.44|530.85|526.85|530.44|526.44|29
1616471530000|2021-03-23 03:52:10|530.45|526.45|530.61|526.61|530.61|526.61|530.41|526.41|18
1616471540000|2021-03-23 03:52:20|530.56|526.56|530.34|526.34|530.62|526.62|530.34|526.34|25
1616471550000|2021-03-23 03:52:30|530.33|526.33|530.39|526.39|530.43|526.43|530.21|526.21|30
1616471560000|2021-03-23 03:52:40|530.42|526.42|530.7|526.7|530.7|526.7|530.41|526.41|30
1616471570000|2021-03-23 03:52:50|530.72|526.72|530.5|526.5|530.72|526.72|530.5|526.5|23
1616471580000|2021-03-23 03:53:00|530.59|526.59|530.43|526.43|530.59|526.59|530.28|526.28|30
1616471590000|2021-03-23 03:53:10|530.48|526.48|530.46|526.46|530.51|526.51|530.41|526.41|34
1616471600000|2021-03-23 03:53:20|530.5|526.5|530.44|526.44|530.51|526.51|530.3|526.3|21
1616471610000|2021-03-23 03:53:30|530.43|526.43|530.67|526.67|530.73|526.73|530.43|526.43|21
1616471620000|2021-03-23 03:53:40|530.66|526.66|530.76|526.76|530.85|526.85|530.64|526.64|23
1616471630000|2021-03-23 03:53:50|530.73|526.73|530.61|526.61|530.79|526.79|530.56|526.56|22
1616471640000|2021-03-23 03:54:00|530.6|526.6|530.83|526.83|530.9|526.9|530.55|526.55|33
1616471650000|2021-03-23 03:54:10|530.82|526.82|531.29|527.29|531.29|527.29|530.72|526.72|27
1616471660000|2021-03-23 03:54:20|531.31|527.31|531.56|527.56|531.56|527.56|531.26|527.26|19
1616471670000|2021-03-23 03:54:30|531.52|527.52|531.51|527.51|531.66|527.66|531.37|527.37|23
1616471680000|2021-03-23 03:54:40|531.55|527.55|531.66|527.66|531.66|527.66|531.51|527.51|17
1616471690000|2021-03-23 03:54:50|531.68|527.68|531.63|527.63|531.68|527.68|531.62|527.62|19
1616471700000|2021-03-23 03:55:00|531.62|527.62|531.64|527.64|531.68|527.68|531.59|527.59|19
1616471710000|2021-03-23 03:55:10|531.58|527.58|531.64|527.64|531.65|527.65|531.46|527.46|27
1616471720000|2021-03-23 03:55:20|531.65|527.65|531.63|527.63|531.68|527.68|531.43|527.43|20
1616471730000|2021-03-23 03:55:30|531.62|527.62|531.6|527.6|531.68|527.68|531.57|527.57|23
1616471740000|2021-03-23 03:55:40|531.5|527.5|531.56|527.56|531.65|527.65|531.49|527.49|23
1616471750000|2021-03-23 03:55:50|531.55|527.55|531.58|527.58|531.58|527.58|531.45|527.45|30
1616471760000|2021-03-23 03:56:00|531.57|527.57|531.33|527.33|531.63|527.63|531.33|527.33|32
1616471770000|2021-03-23 03:56:10|531.25|527.25|531.08|527.08|531.29|527.29|530.97|526.97|30
1616471780000|2021-03-23 03:56:20|531.25|527.25|530.69|526.69|531.25|527.25|530.69|526.69|33
1616471790000|2021-03-23 03:56:30|530.66|526.66|530.39|526.39|530.66|526.66|530.34|526.34|26
1616471800000|2021-03-23 03:56:40|530.38|526.38|530.23|526.23|530.46|526.46|530.23|526.23|26
1616471810000|2021-03-23 03:56:50|530.24|526.24|530.04|526.04|530.24|526.24|529.96|525.96|15
1616471820000|2021-03-23 03:57:00|530.12|526.12|530.01|526.01|530.3|526.3|530.01|526.01|29
1616471830000|2021-03-23 03:57:10|530.02|526.02|529.91|525.91|530.02|526.02|529.72|525.72|18
1616471840000|2021-03-23 03:57:20|529.92|525.92|530.16|526.16|530.2|526.2|529.85|525.85|22
1616471850000|2021-03-23 03:57:30|530.15|526.15|530.19|526.19|530.21|526.21|530|526|29
1616471860000|2021-03-23 03:57:40|530.18|526.18|530.58|526.58|530.58|526.58|530.14|526.14|31
1616471870000|2021-03-23 03:57:50|530.59|526.59|531.06|527.06|531.06|527.06|530.51|526.51|29
1616471880000|2021-03-23 03:58:00|531.07|527.07|531.54|527.54|531.56|527.56|530.92|526.92|27
1616471890000|2021-03-23 03:58:10|531.52|527.52|531.73|527.73|531.83|527.83|531.52|527.52|30
1616471900000|2021-03-23 03:58:20|531.74|527.74|531.82|527.82|531.93|527.93|531.7|527.7|30
1616471910000|2021-03-23 03:58:30|531.83|527.83|532.03|528.03|532.03|528.03|531.79|527.79|24
1616471920000|2021-03-23 03:58:40|532.04|528.04|532.5|528.5|532.51|528.51|532.02|528.02|24
1616471930000|2021-03-23 03:58:50|532.49|528.49|532.17|528.17|532.49|528.49|532.07|528.07|26
1616471940000|2021-03-23 03:59:00|532.18|528.18|531.62|527.62|532.18|528.18|531.51|527.51|32
1616471950000|2021-03-23 03:59:10|531.64|527.64|531.48|527.48|531.64|527.64|531.46|527.46|22
1616471960000|2021-03-23 03:59:20|531.49|527.49|531.28|527.28|531.52|527.52|531.24|527.24|27
1616471970000|2021-03-23 03:59:30|531.27|527.27|531.22|527.22|531.27|527.27|531.12|527.12|18
1616471980000|2021-03-23 03:59:40|531.21|527.21|531.16|527.16|531.45|527.45|530.94|526.94|23
1616471990000|2021-03-23 03:59:50|531.18|527.18|531.69|527.69|531.69|527.69|531.12|527.12|32
1616472000000|2021-03-23 04:00:00|531.67|527.67|531.98|527.98|531.99|527.99|531.55|527.55|37
1616472010000|2021-03-23 04:00:10|532|528|532.66|528.66|532.66|528.66|532|528|31
1616472020000|2021-03-23 04:00:20|532.67|528.67|532.42|528.42|532.75|528.75|532.26|528.26|25
1616472030000|2021-03-23 04:00:30|532.43|528.43|532.28|528.28|532.43|528.43|532.18|528.18|24
1616472040000|2021-03-23 04:00:40|532.27|528.27|532.06|528.06|532.28|528.28|532.06|528.06|19
1616472050000|2021-03-23 04:00:50|532.04|528.04|532.12|528.12|532.33|528.33|531.97|527.97|28
1616472060000|2021-03-23 04:01:00|532.08|528.08|532.22|528.22|532.27|528.27|532.03|528.03|30
1616472070000|2021-03-23 04:01:10|532.25|528.25|532.53|528.53|532.53|528.53|532.23|528.23|33
1616472080000|2021-03-23 04:01:20|532.46|528.46|533.41|529.41|533.41|529.41|532.46|528.46|30
1616472090000|2021-03-23 04:01:30|533.43|529.43|533.45|529.45|533.6|529.6|533.36|529.36|35
1616472100000|2021-03-23 04:01:40|533.53|529.53|533.46|529.46|533.56|529.56|533.43|529.43|23
1616472110000|2021-03-23 04:01:50|533.52|529.52|533.93|529.93|533.93|529.93|533.48|529.48|32
1616472120000|2021-03-23 04:02:00|534|530|534.03|530.03|534.1|530.1|533.75|529.75|34
1616472130000|2021-03-23 04:02:10|534.02|530.02|534.54|530.54|534.54|530.54|534.01|530.01|31
1616472140000|2021-03-23 04:02:20|534.55|530.55|534.45|530.45|534.64|530.64|534.26|530.26|27
1616472150000|2021-03-23 04:02:30|534.43|530.43|533.64|529.64|534.56|530.56|533.64|529.64|30
1616472160000|2021-03-23 04:02:40|533.63|529.63|534|530|534.01|530.01|533.63|529.63|36
1616472170000|2021-03-23 04:02:50|533.94|529.94|534.05|530.05|534.08|530.08|533.67|529.67|32
1616472180000|2021-03-23 04:03:00|534.04|530.04|533.88|529.88|534.11|530.11|533.88|529.88|22
1616472190000|2021-03-23 04:03:10|533.87|529.87|533.29|529.29|533.93|529.93|533.15|529.15|32
1616472200000|2021-03-23 04:03:20|533.28|529.28|532.32|528.32|533.37|529.37|532.2|528.2|35
1616472210000|2021-03-23 04:03:30|532.31|528.31|533.19|529.19|533.31|529.31|532.31|528.31|32
1616472220000|2021-03-23 04:03:40|533.16|529.16|533.65|529.65|533.73|529.73|533.12|529.12|33
1616472230000|2021-03-23 04:03:50|533.67|529.67|534.08|530.08|534.08|530.08|533.67|529.67|34
1616472240000|2021-03-23 04:04:00|534.07|530.07|534.22|530.22|534.3|530.3|534.07|530.07|31
1616472250000|2021-03-23 04:04:10|534.27|530.27|534.03|530.03|534.35|530.35|533.99|529.99|31
1616472260000|2021-03-23 04:04:20|534.06|530.06|533.56|529.56|534.13|530.13|533.56|529.56|35
1616472270000|2021-03-23 04:04:30|533.55|529.55|533.46|529.46|533.64|529.64|533.44|529.44|25
1616472280000|2021-03-23 04:04:40|533.47|529.47|533.32|529.32|533.5|529.5|533.16|529.16|31
1616472290000|2021-03-23 04:04:50|533.54|529.54|533.64|529.64|533.65|529.65|533.46|529.46|25
1616472300000|2021-03-23 04:05:00|533.66|529.66|533.87|529.87|533.87|529.87|533.54|529.54|30
1616472310000|2021-03-23 04:05:10|533.98|529.98|533.7|529.7|533.99|529.99|533.7|529.7|27
1616472320000|2021-03-23 04:05:20|533.69|529.69|532.85|528.85|533.73|529.73|532.78|528.78|30
1616472330000|2021-03-23 04:05:30|532.83|528.83|532.86|528.86|532.93|528.93|532.82|528.82|19
1616472340000|2021-03-23 04:05:40|532.87|528.87|532.59|528.59|532.89|528.89|532.59|528.59|22
1616472350000|2021-03-23 04:05:50|532.58|528.58|532.65|528.65|532.66|528.66|532.56|528.56|6
1616472360000|2021-03-23 04:06:00|532.66|528.66|532.3|528.3|532.66|528.66|532.3|528.3|12
1616472370000|2021-03-23 04:06:10|532.32|528.32|531.63|527.63|532.32|528.32|531.59|527.59|26
1616472380000|2021-03-23 04:06:20|531.62|527.62|531.67|527.67|531.7|527.7|531.61|527.61|22
1616472390000|2021-03-23 04:06:30|531.64|527.64|531.53|527.53|531.64|527.64|531.51|527.51|21
1616472400000|2021-03-23 04:06:40|531.54|527.54|531.18|527.18|531.57|527.57|531.18|527.18|31
1616472410000|2021-03-23 04:06:50|531.2|527.2|531.6|527.6|531.6|527.6|531.18|527.18|24
1616472420000|2021-03-23 04:07:00|531.63|527.63|531.51|527.51|531.63|527.63|531.51|527.51|8
1616472430000|2021-03-23 04:07:10|531.52|527.52|531.21|527.21|531.55|527.55|531.21|527.21|26
1616472440000|2021-03-23 04:07:20|531.22|527.22|531.43|527.43|531.48|527.48|531.2|527.2|21
1616472450000|2021-03-23 04:07:30|531.44|527.44|531.6|527.6|531.6|527.6|531.44|527.44|16
1616472460000|2021-03-23 04:07:40|531.53|527.53|531.46|527.46|531.53|527.53|531.46|527.46|17
1616472470000|2021-03-23 04:07:50|531.43|527.43|531.43|527.43|531.45|527.45|531.27|527.27|26
1616472480000|2021-03-23 04:08:00|531.45|527.45|531.13|527.13|531.45|527.45|531.13|527.13|29
1616472490000|2021-03-23 04:08:10|531.14|527.14|530.83|526.83|531.19|527.19|530.81|526.81|18
1616472500000|2021-03-23 04:08:20|530.82|526.82|530.74|526.74|530.85|526.85|530.74|526.74|15
1616472510000|2021-03-23 04:08:30|530.73|526.73|530.73|526.73|530.74|526.74|530.72|526.72|4
1616472520000|2021-03-23 04:08:40|530.74|526.74|530.79|526.79|530.82|526.82|530.74|526.74|20
1616472530000|2021-03-23 04:08:50|530.78|526.78|530.73|526.73|530.86|526.86|530.68|526.68|17
1616472540000|2021-03-23 04:09:00|530.75|526.75|530.72|526.72|530.75|526.75|530.61|526.61|10
1616472550000|2021-03-23 04:09:10|530.71|526.71|530.67|526.67|530.71|526.71|530.66|526.66|5
1616472560000|2021-03-23 04:09:20|530.66|526.66|530.68|526.68|530.68|526.68|530.66|526.66|11
1616472570000|2021-03-23 04:09:30|530.67|526.67|530.11|526.11|530.68|526.68|530.11|526.11|17
1616472580000|2021-03-23 04:09:40|530.12|526.12|530.33|526.33|530.41|526.41|530.12|526.12|23
1616472590000|2021-03-23 04:09:50|530.34|526.34|530.41|526.41|530.42|526.42|530.33|526.33|12
1616472600000|2021-03-23 04:10:00|530.44|526.44|530.58|526.58|530.71|526.71|530.39|526.39|22
1616472610000|2021-03-23 04:10:10|530.49|526.49|530.2|526.2|530.55|526.55|530.2|526.2|20
1616472620000|2021-03-23 04:10:20|530.21|526.21|530.23|526.23|530.24|526.24|530.18|526.18|13
1616472630000|2021-03-23 04:10:30|530.2|526.2|530.19|526.19|530.2|526.2|530.14|526.14|10
1616472640000|2021-03-23 04:10:40|530.17|526.17|529.82|525.82|530.17|526.17|529.8|525.8|20
1616472650000|2021-03-23 04:10:50|529.83|525.83|530.04|526.04|530.05|526.05|529.82|525.82|14
1616472660000|2021-03-23 04:11:00|530.01|526.01|530.01|526.01|530.03|526.03|529.88|525.88|20
1616472670000|2021-03-23 04:11:10|530.02|526.02|530.06|526.06|530.06|526.06|529.95|525.95|14
1616472680000|2021-03-23 04:11:20|530.08|526.08|530.47|526.47|530.49|526.49|530.08|526.08|25
1616472690000|2021-03-23 04:11:30|530.5|526.5|530.53|526.53|530.54|526.54|530.4|526.4|27
1616472700000|2021-03-23 04:11:40|530.52|526.52|530.57|526.57|530.58|526.58|530.41|526.41|29
1616472710000|2021-03-23 04:11:50|530.54|526.54|530.54|526.54|530.56|526.56|530.4|526.4|22
1616472720000|2021-03-23 04:12:00|530.63|526.63|530.51|526.51|530.63|526.63|530.51|526.51|18
1616472730000|2021-03-23 04:12:10|530.5|526.5|530.31|526.31|530.58|526.58|530.31|526.31|21
1616472740000|2021-03-23 04:12:20|530.29|526.29|530.41|526.41|530.49|526.49|530.2|526.2|15
1616472750000|2021-03-23 04:12:30|530.3|526.3|530.29|526.29|530.34|526.34|530.25|526.25|17
1616472760000|2021-03-23 04:12:40|530.28|526.28|529.76|525.76|530.28|526.28|529.75|525.75|22
1616472770000|2021-03-23 04:12:50|529.75|525.75|529.74|525.74|529.91|525.91|529.69|525.69|18
1616472780000|2021-03-23 04:13:00|529.75|525.75|529.35|525.35|529.75|525.75|529.33|525.33|29
1616472790000|2021-03-23 04:13:10|529.39|525.39|529.33|525.33|529.39|525.39|529.3|525.3|21
1616472800000|2021-03-23 04:13:20|529.91|525.91|529.37|525.37|529.92|525.92|529.32|525.32|25
1616472810000|2021-03-23 04:13:30|529.38|525.38|529.49|525.49|529.58|525.58|529.3|525.3|33
1616472820000|2021-03-23 04:13:40|529.48|525.48|529.74|525.74|529.75|525.75|529.44|525.44|24
1616472830000|2021-03-23 04:13:50|529.78|525.78|530.06|526.06|530.23|526.23|529.72|525.72|27
1616472840000|2021-03-23 04:14:00|530.09|526.09|530.44|526.44|530.45|526.45|530.03|526.03|26
1616472850000|2021-03-23 04:14:10|530.41|526.41|529.93|525.93|530.45|526.45|529.92|525.92|27
1616472860000|2021-03-23 04:14:20|529.92|525.92|529.67|525.67|529.92|525.92|529.51|525.51|18
1616472870000|2021-03-23 04:14:30|529.61|525.61|529.77|525.77|529.84|525.84|529.59|525.59|24
1616472880000|2021-03-23 04:14:40|529.82|525.82|530.21|526.21|530.21|526.21|529.82|525.82|22
1616472890000|2021-03-23 04:14:50|530.2|526.2|530.18|526.18|530.35|526.35|530.1|526.1|30
1616472900000|2021-03-23 04:15:00|530.17|526.17|530.61|526.61|530.61|526.61|530.13|526.13|29
1616472910000|2021-03-23 04:15:10|530.57|526.57|530.45|526.45|530.63|526.63|530.31|526.31|25
1616472920000|2021-03-23 04:15:20|530.44|526.44|530.31|526.31|530.51|526.51|530.23|526.23|22
1616472930000|2021-03-23 04:15:30|530.29|526.29|530.06|526.06|530.29|526.29|530.05|526.05|17
1616472940000|2021-03-23 04:15:40|530.05|526.05|530.36|526.36|530.36|526.36|530.04|526.04|20
1616472950000|2021-03-23 04:15:50|530.44|526.44|531.34|527.34|531.34|527.34|530.44|526.44|29
1616472960000|2021-03-23 04:16:00|531.35|527.35|531.7|527.7|531.7|527.7|531.35|527.35|22
1616472970000|2021-03-23 04:16:10|531.69|527.69|532.45|528.45|532.45|528.45|531.68|527.68|28
1616472980000|2021-03-23 04:16:20|532.41|528.41|533.14|529.14|533.14|529.14|532.29|528.29|21
1616472990000|2021-03-23 04:16:30|533.15|529.15|533.44|529.44|533.44|529.44|533.11|529.11|16
1616473000000|2021-03-23 04:16:40|533.45|529.45|532.7|528.7|533.47|529.47|532.64|528.64|21
1616473010000|2021-03-23 04:16:50|532.72|528.72|533.23|529.23|533.23|529.23|532.72|528.72|28
1616473020000|2021-03-23 04:17:00|533.21|529.21|531.98|527.98|533.23|529.23|531.98|527.98|31
1616473030000|2021-03-23 04:17:10|531.99|527.99|531.28|527.28|532.06|528.06|531.28|527.28|18
1616473040000|2021-03-23 04:17:20|531.2|527.2|531.14|527.14|531.2|527.2|530.93|526.93|36
1616473050000|2021-03-23 04:17:30|531.21|527.21|531.08|527.08|531.23|527.23|531|527|29
1616473060000|2021-03-23 04:17:40|531.11|527.11|531.1|527.1|531.13|527.13|530.98|526.98|23
1616473070000|2021-03-23 04:17:50|531.09|527.09|531.12|527.12|531.17|527.17|530.89|526.89|21
1616473080000|2021-03-23 04:18:00|531.11|527.11|531.05|527.05|531.11|527.11|530.99|526.99|27
1616473090000|2021-03-23 04:18:10|531.06|527.06|530.89|526.89|531.07|527.07|530.86|526.86|20
1616473100000|2021-03-23 04:18:20|530.88|526.88|530.81|526.81|530.97|526.97|530.76|526.76|24
1616473110000|2021-03-23 04:18:30|530.82|526.82|531.04|527.04|531.06|527.06|530.82|526.82|20
1616473120000|2021-03-23 04:18:40|531.05|527.05|531.04|527.04|531.05|527.05|531.02|527.02|8
1616473130000|2021-03-23 04:18:50|531.03|527.03|531.02|527.02|531.04|527.04|531.01|527.01|12
1616473140000|2021-03-23 04:19:00|531.03|527.03|531.28|527.28|531.28|527.28|531.02|527.02|14
1616473150000|2021-03-23 04:19:10|531.27|527.27|531.31|527.31|531.34|527.34|531.25|527.25|17
1616473160000|2021-03-23 04:19:20|531.32|527.32|531.27|527.27|531.32|527.32|531.27|527.27|9
1616473170000|2021-03-23 04:19:30|531.25|527.25|530.51|526.51|531.25|527.25|530.48|526.48|18
1616473180000|2021-03-23 04:19:40|530.52|526.52|530.89|526.89|530.91|526.91|530.52|526.52|25
1616473190000|2021-03-23 04:19:50|530.88|526.88|530.69|526.69|530.9|526.9|530.69|526.69|19
1616473200000|2021-03-23 04:20:00|530.7|526.7|530.38|526.38|530.7|526.7|530.26|526.26|17
1616473210000|2021-03-23 04:20:10|530.36|526.36|530.5|526.5|530.56|526.56|530.31|526.31|26
1616473220000|2021-03-23 04:20:20|530.51|526.51|530.66|526.66|530.66|526.66|530.51|526.51|33
1616473230000|2021-03-23 04:20:30|530.67|526.67|530.82|526.82|530.82|526.82|530.66|526.66|25
1616473240000|2021-03-23 04:20:40|530.86|526.86|531.15|527.15|531.22|527.22|530.86|526.86|33
1616473250000|2021-03-23 04:20:50|531.18|527.18|531.25|527.25|531.25|527.25|531.11|527.11|31
1616473260000|2021-03-23 04:21:00|531.26|527.26|531.24|527.24|531.28|527.28|531.15|527.15|19
1616473270000|2021-03-23 04:21:10|531.26|527.26|530.99|526.99|531.43|527.43|530.99|526.99|28
1616473280000|2021-03-23 04:21:20|530.85|526.85|531.09|527.09|531.09|527.09|530.85|526.85|27
1616473290000|2021-03-23 04:21:30|531.1|527.1|530.9|526.9|531.1|527.1|530.87|526.87|26
1616473300000|2021-03-23 04:21:40|530.89|526.89|530.85|526.85|530.94|526.94|530.8|526.8|22
1616473310000|2021-03-23 04:21:50|530.82|526.82|530.88|526.88|530.89|526.89|530.82|526.82|14
1616473320000|2021-03-23 04:22:00|530.9|526.9|530.59|526.59|530.9|526.9|530.59|526.59|23
1616473330000|2021-03-23 04:22:10|530.55|526.55|530.38|526.38|530.55|526.55|530.31|526.31|27
1616473340000|2021-03-23 04:22:20|530.33|526.33|530.4|526.4|530.47|526.47|530.28|526.28|24
1616473350000|2021-03-23 04:22:30|530.38|526.38|530.31|526.31|530.38|526.38|530.19|526.19|27
1616473360000|2021-03-23 04:22:40|530.29|526.29|530.26|526.26|530.3|526.3|530.24|526.24|16
1616473370000|2021-03-23 04:22:50|530.25|526.25|530.27|526.27|530.27|526.27|530.24|526.24|14
1616473380000|2021-03-23 04:23:00|530.26|526.26|530.11|526.11|530.27|526.27|529.81|525.81|25
1616473390000|2021-03-23 04:23:10|529.95|525.95|529.57|525.57|529.96|525.96|529.53|525.53|31
1616473400000|2021-03-23 04:23:20|529.56|525.56|529.43|525.43|529.56|525.56|529.31|525.31|27
1616473410000|2021-03-23 04:23:30|529.42|525.42|529.18|525.18|529.42|525.42|529.13|525.13|30
1616473420000|2021-03-23 04:23:40|529.14|525.14|529.18|525.18|529.28|525.28|529.14|525.14|24
1616473430000|2021-03-23 04:23:50|529.19|525.19|529|525|529.19|525.19|528.96|524.96|24
1616473440000|2021-03-23 04:24:00|528.86|524.86|528.98|524.98|529.05|525.05|528.83|524.83|26
1616473450000|2021-03-23 04:24:10|528.97|524.97|528.8|524.8|528.97|524.97|528.72|524.72|27
1616473460000|2021-03-23 04:24:20|528.79|524.79|528.47|524.47|528.79|524.79|528.36|524.36|14
1616473470000|2021-03-23 04:24:30|528.46|524.46|528.31|524.31|528.47|524.47|528.22|524.22|27
1616473480000|2021-03-23 04:24:40|528.3|524.3|528.06|524.06|528.4|524.4|527.88|523.88|34
1616473490000|2021-03-23 04:24:50|528.03|524.03|528.33|524.33|528.38|524.38|527.99|523.99|36
1616473500000|2021-03-23 04:25:00|528.3|524.3|527.92|523.92|528.33|524.33|527.83|523.83|29
1616473510000|2021-03-23 04:25:10|527.87|523.87|527.81|523.81|527.92|523.92|527.7|523.7|25
1616473520000|2021-03-23 04:25:20|527.83|523.83|528.06|524.06|528.07|524.07|527.81|523.81|24
1616473530000|2021-03-23 04:25:30|528.05|524.05|527.94|523.94|528.06|524.06|527.76|523.76|29
1616473540000|2021-03-23 04:25:40|528.02|524.02|528.18|524.18|528.19|524.19|527.99|523.99|29
1616473550000|2021-03-23 04:25:50|528.16|524.16|528.14|524.14|528.18|524.18|528.01|524.01|21
1616473560000|2021-03-23 04:26:00|528.1|524.1|528.17|524.17|528.17|524.17|527.98|523.98|27
1616473570000|2021-03-23 04:26:10|528.16|524.16|528.68|524.68|528.68|524.68|528.15|524.15|29
1616473580000|2021-03-23 04:26:20|528.69|524.69|529.03|525.03|529.03|525.03|528.66|524.66|26
1616473590000|2021-03-23 04:26:30|529.05|525.05|529.22|525.22|529.37|525.37|529.05|525.05|25
1616473600000|2021-03-23 04:26:40|529.23|525.23|529.59|525.59|529.63|525.63|529.23|525.23|25
1616473610000|2021-03-23 04:26:50|529.6|525.6|529.84|525.84|530.45|526.45|529.6|525.6|32
1616473620000|2021-03-23 04:27:00|529.8|525.8|529.77|525.77|529.95|525.95|529.77|525.77|24
1616473630000|2021-03-23 04:27:10|529.76|525.76|529.44|525.44|529.76|525.76|529.35|525.35|30
1616473640000|2021-03-23 04:27:20|529.39|525.39|529.78|525.78|529.78|525.78|529.33|525.33|30
1616473650000|2021-03-23 04:27:30|529.79|525.79|530.17|526.17|530.4|526.4|529.75|525.75|33
1616473660000|2021-03-23 04:27:40|530.18|526.18|530.31|526.31|530.51|526.51|530.13|526.13|19
1616473670000|2021-03-23 04:27:50|530.13|526.13|531.55|527.55|531.55|527.55|530.13|526.13|23
1616473680000|2021-03-23 04:28:00|531.56|527.56|531.61|527.61|531.61|527.61|531.3|527.3|32
1616473690000|2021-03-23 04:28:10|531.64|527.64|532.57|528.57|532.58|528.58|531.64|527.64|22
1616473700000|2021-03-23 04:28:20|532.56|528.56|532.2|528.2|532.57|528.57|532.17|528.17|23
1616473710000|2021-03-23 04:28:30|532.24|528.24|531.84|527.84|532.26|528.26|531.54|527.54|29
1616473720000|2021-03-23 04:28:40|531.83|527.83|530.94|526.94|531.83|527.83|530.94|526.94|33
1616473730000|2021-03-23 04:28:50|530.95|526.95|530.41|526.41|530.95|526.95|530.41|526.41|31
1616473740000|2021-03-23 04:29:00|530.37|526.37|530.37|526.37|530.55|526.55|530.08|526.08|34
1616473750000|2021-03-23 04:29:10|530.4|526.4|531.15|527.15|531.19|527.19|530.4|526.4|28
1616473760000|2021-03-23 04:29:20|531.16|527.16|531.38|527.38|531.44|527.44|531.05|527.05|35
1616473770000|2021-03-23 04:29:30|531.41|527.41|531.69|527.69|531.69|527.69|531.41|527.41|29
1616473780000|2021-03-23 04:29:40|531.7|527.7|532|528|532.06|528.06|531.57|527.57|29
1616473790000|2021-03-23 04:29:50|531.96|527.96|532.43|528.43|532.61|528.61|531.96|527.96|28
1616473800000|2021-03-23 04:30:00|532.44|528.44|532.28|528.28|532.45|528.45|532.05|528.05|26
1616473810000|2021-03-23 04:30:10|532.26|528.26|531.82|527.82|532.26|528.26|531.82|527.82|28
1616473820000|2021-03-23 04:30:20|532.02|528.02|531.8|527.8|532.04|528.04|531.69|527.69|32
1616473830000|2021-03-23 04:30:30|532.09|528.09|532.28|528.28|532.3|528.3|531.93|527.93|30
1616473840000|2021-03-23 04:30:40|532.29|528.29|532.72|528.72|532.75|528.75|532.29|528.29|27
1616473850000|2021-03-23 04:30:50|532.71|528.71|532.75|528.75|532.84|528.84|532.68|528.68|26
1616473860000|2021-03-23 04:31:00|532.73|528.73|532.32|528.32|532.73|528.73|532.31|528.31|28
1616473870000|2021-03-23 04:31:10|532.34|528.34|532.19|528.19|532.34|528.34|532.18|528.18|28
1616473880000|2021-03-23 04:31:20|532.21|528.21|532.14|528.14|532.25|528.25|532.12|528.12|24
1616473890000|2021-03-23 04:31:30|532.12|528.12|531.79|527.79|532.25|528.25|531.76|527.76|32
1616473900000|2021-03-23 04:31:40|531.78|527.78|531.9|527.9|531.91|527.91|531.55|527.55|34
1616473910000|2021-03-23 04:31:50|531.95|527.95|531.99|527.99|532.12|528.12|531.93|527.93|34
1616473920000|2021-03-23 04:32:00|532.03|528.03|532.07|528.07|532.46|528.46|531.95|527.95|29
1616473930000|2021-03-23 04:32:10|532.08|528.08|532.35|528.35|532.54|528.54|532.07|528.07|25
1616473940000|2021-03-23 04:32:20|532.36|528.36|532.06|528.06|532.36|528.36|532.02|528.02|33
1616473950000|2021-03-23 04:32:30|532.07|528.07|531.48|527.48|532.07|528.07|531.43|527.43|35
1616473960000|2021-03-23 04:32:40|531.44|527.44|530.94|526.94|531.44|527.44|530.94|526.94|27
1616473970000|2021-03-23 04:32:50|530.96|526.96|530.31|526.31|530.96|526.96|530.31|526.31|34
1616473980000|2021-03-23 04:33:00|530.33|526.33|530.36|526.36|530.54|526.54|530.33|526.33|28
1616473990000|2021-03-23 04:33:10|530.39|526.39|530.32|526.32|530.41|526.41|530.32|526.32|23
1616474000000|2021-03-23 04:33:20|530.33|526.33|530.01|526.01|530.33|526.33|529.9|525.9|31
1616474010000|2021-03-23 04:33:30|530.02|526.02|530.07|526.07|530.19|526.19|529.93|525.93|34
1616474020000|2021-03-23 04:33:40|530.08|526.08|530.27|526.27|530.27|526.27|529.95|525.95|32
1616474030000|2021-03-23 04:33:50|530.24|526.24|529.91|525.91|530.27|526.27|529.91|525.91|29
1616474040000|2021-03-23 04:34:00|529.93|525.93|529.71|525.71|529.94|525.94|529.7|525.7|30
1616474050000|2021-03-23 04:34:10|529.68|525.68|529.71|525.71|529.72|525.72|529.68|525.68|24
1616474060000|2021-03-23 04:34:20|529.72|525.72|529.46|525.46|529.72|525.72|529.45|525.45|28
1616474070000|2021-03-23 04:34:30|529.42|525.42|529.35|525.35|529.63|525.63|529.33|525.33|27
1616474080000|2021-03-23 04:34:40|529.24|525.24|528.95|524.95|529.26|525.26|528.9|524.9|32
1616474090000|2021-03-23 04:34:50|528.9|524.9|528.87|524.87|529.02|525.02|528.82|524.82|34
1616474100000|2021-03-23 04:35:00|528.9|524.9|529.14|525.14|529.15|525.15|528.89|524.89|33
1616474110000|2021-03-23 04:35:10|529.13|525.13|529.26|525.26|529.26|525.26|529.11|525.11|22
1616474120000|2021-03-23 04:35:20|529.3|525.3|529.27|525.27|529.34|525.34|529.19|525.19|26
1616474130000|2021-03-23 04:35:30|529.31|525.31|529.05|525.05|529.33|525.33|529.04|525.04|19
1616474140000|2021-03-23 04:35:40|529.04|525.04|528.9|524.9|529.04|525.04|528.84|524.84|21
1616474150000|2021-03-23 04:35:50|528.92|524.92|528.87|524.87|528.99|524.99|528.85|524.85|27
1616474160000|2021-03-23 04:36:00|528.88|524.88|528.8|524.8|528.91|524.91|528.76|524.76|28
1616474170000|2021-03-23 04:36:10|528.83|524.83|528.9|524.9|528.93|524.93|528.67|524.67|29
1616474180000|2021-03-23 04:36:20|528.89|524.89|528.96|524.96|529|525|528.89|524.89|21
1616474190000|2021-03-23 04:36:30|528.97|524.97|529.04|525.04|529.06|525.06|528.92|524.92|20
1616474200000|2021-03-23 04:36:40|529.01|525.01|529.06|525.06|529.06|525.06|528.92|524.92|29
1616474210000|2021-03-23 04:36:50|529.05|525.05|528.86|524.86|529.08|525.08|528.79|524.79|20
1616474220000|2021-03-23 04:37:00|528.85|524.85|529.03|525.03|529.04|525.04|528.84|524.84|20
1616474230000|2021-03-23 04:37:10|529.04|525.04|529.25|525.25|529.25|525.25|529.02|525.02|21
1616474240000|2021-03-23 04:37:20|529.38|525.38|529.11|525.11|529.48|525.48|528.96|524.96|25
1616474250000|2021-03-23 04:37:30|529.15|525.15|529.02|525.02|529.21|525.21|529.02|525.02|27
1616474260000|2021-03-23 04:37:40|529.03|525.03|529.13|525.13|529.16|525.16|529.01|525.01|27
1616474270000|2021-03-23 04:37:50|529.15|525.15|529.07|525.07|529.15|525.15|529|525|31
1616474280000|2021-03-23 04:38:00|529.18|525.18|529.19|525.19|529.21|525.21|529.12|525.12|25
1616474290000|2021-03-23 04:38:10|529.17|525.17|529|525|529.17|525.17|528.93|524.93|32
1616474300000|2021-03-23 04:38:20|528.99|524.99|528.63|524.63|529.01|525.01|528.62|524.62|15
1616474310000|2021-03-23 04:38:30|528.7|524.7|528.85|524.85|528.89|524.89|528.66|524.66|30
1616474320000|2021-03-23 04:38:40|528.86|524.86|529.05|525.05|529.06|525.06|528.79|524.79|28
1616474330000|2021-03-23 04:38:50|529.06|525.06|529.11|525.11|529.12|525.12|529.06|525.06|18
1616474340000|2021-03-23 04:39:00|529.09|525.09|529.12|525.12|529.13|525.13|529.07|525.07|18
1616474350000|2021-03-23 04:39:10|529.13|525.13|529.42|525.42|529.42|525.42|529.09|525.09|25
1616474360000|2021-03-23 04:39:20|529.43|525.43|529.35|525.35|529.45|525.45|529.31|525.31|26
1616474370000|2021-03-23 04:39:30|529.33|525.33|529.59|525.59|529.59|525.59|529.32|525.32|27
1616474380000|2021-03-23 04:39:40|529.6|525.6|529.37|525.37|529.6|525.6|529.29|525.29|25
1616474390000|2021-03-23 04:39:50|529.36|525.36|529.08|525.08|529.38|525.38|529.02|525.02|23
1616474400000|2021-03-23 04:40:00|529.05|525.05|529.07|525.07|529.11|525.11|529.05|525.05|27
1616474410000|2021-03-23 04:40:10|529.08|525.08|528.96|524.96|529.09|525.09|528.91|524.91|27
1616474420000|2021-03-23 04:40:20|528.95|524.95|529.08|525.08|529.11|525.11|528.88|524.88|20
1616474430000|2021-03-23 04:40:30|529.09|525.09|529.23|525.23|529.24|525.24|529.09|525.09|19
1616474440000|2021-03-23 04:40:40|529.24|525.24|529.23|525.23|529.25|525.25|529.2|525.2|20
1616474450000|2021-03-23 04:40:50|529.21|525.21|529.26|525.26|529.26|525.26|529.11|525.11|26
1616474460000|2021-03-23 04:41:00|529.28|525.28|529.3|525.3|529.35|525.35|529.19|525.19|23
1616474470000|2021-03-23 04:41:10|529.32|525.32|529.46|525.46|529.47|525.47|529.32|525.32|20
1616474480000|2021-03-23 04:41:20|529.44|525.44|529.56|525.56|529.56|525.56|529.44|525.44|15
1616474490000|2021-03-23 04:41:30|529.59|525.59|529.69|525.69|529.7|525.7|529.58|525.58|17
1616474500000|2021-03-23 04:41:40|529.68|525.68|529.91|525.91|529.91|525.91|529.68|525.68|14
1616474510000|2021-03-23 04:41:50|529.93|525.93|530.22|526.22|530.22|526.22|529.93|525.93|26
1616474520000|2021-03-23 04:42:00|530.21|526.21|529.93|525.93|530.24|526.24|529.93|525.93|30
1616474530000|2021-03-23 04:42:10|529.77|525.77|529.37|525.37|529.84|525.84|529.34|525.34|34
1616474540000|2021-03-23 04:42:20|529.34|525.34|529.11|525.11|529.81|525.81|529.07|525.07|27
1616474550000|2021-03-23 04:42:30|529.12|525.12|529.38|525.38|529.48|525.48|529.07|525.07|24
1616474560000|2021-03-23 04:42:40|529.43|525.43|529.44|525.44|529.45|525.45|529.42|525.42|21
1616474570000|2021-03-23 04:42:50|529.43|525.43|529.71|525.71|529.74|525.74|529.43|525.43|33
1616474580000|2021-03-23 04:43:00|529.73|525.73|529.65|525.65|529.74|525.74|529.48|525.48|30
1616474590000|2021-03-23 04:43:10|529.62|525.62|529.58|525.58|529.62|525.62|529.53|525.53|29
1616474600000|2021-03-23 04:43:20|529.6|525.6|529.59|525.59|529.6|525.6|529.53|525.53|26
1616474610000|2021-03-23 04:43:30|529.62|525.62|529.5|525.5|529.64|525.64|529.3|525.3|27
1616474620000|2021-03-23 04:43:40|529.51|525.51|529.64|525.64|529.66|525.66|529.5|525.5|27
1616474630000|2021-03-23 04:43:50|529.65|525.65|529.61|525.61|529.65|525.65|529.61|525.61|16
1616474640000|2021-03-23 04:44:00|529.62|525.62|529.7|525.7|529.7|525.7|529.62|525.62|10
1616474650000|2021-03-23 04:44:10|529.69|525.69|529.74|525.74|529.74|525.74|529.68|525.68|11
1616474660000|2021-03-23 04:44:20|529.76|525.76|529.76|525.76|529.8|525.8|529.76|525.76|8
1616474670000|2021-03-23 04:44:30|529.78|525.78|529.79|525.79|529.81|525.81|529.76|525.76|15
1616474680000|2021-03-23 04:44:40|529.81|525.81|530.24|526.24|530.24|526.24|529.79|525.79|18
1616474690000|2021-03-23 04:44:50|530.23|526.23|530.45|526.45|530.57|526.57|530.22|526.22|28
1616474700000|2021-03-23 04:45:00|530.46|526.46|530.71|526.71|530.73|526.73|530.46|526.46|26
1616474710000|2021-03-23 04:45:10|530.7|526.7|531|527|531.01|527.01|530.7|526.7|14
1616474720000|2021-03-23 04:45:20|531.03|527.03|531|527|531.11|527.11|530.92|526.92|23
1616474730000|2021-03-23 04:45:30|530.98|526.98|531.09|527.09|531.09|527.09|530.97|526.97|17
1616474740000|2021-03-23 04:45:40|531.12|527.12|531.13|527.13|531.13|527.13|531.11|527.11|14
1616474750000|2021-03-23 04:45:50|531.12|527.12|531.03|527.03|531.12|527.12|530.98|526.98|23
1616474760000|2021-03-23 04:46:00|531.01|527.01|530.77|526.77|531.06|527.06|530.74|526.74|18
1616474770000|2021-03-23 04:46:10|530.81|526.81|530.95|526.95|531.02|527.02|530.77|526.77|22
1616474780000|2021-03-23 04:46:20|530.94|526.94|531.1|527.1|531.11|527.11|530.94|526.94|13
1616474790000|2021-03-23 04:46:30|531.09|527.09|531.21|527.21|531.21|527.21|530.93|526.93|18
1616474800000|2021-03-23 04:46:40|531.22|527.22|531.3|527.3|531.3|527.3|531.22|527.22|8
1616474810000|2021-03-23 04:46:50|531.4|527.4|531.47|527.47|531.47|527.47|531.4|527.4|10
1616474820000|2021-03-23 04:47:00|531.46|527.46|531.72|527.72|531.78|527.78|531.46|527.46|18
1616474830000|2021-03-23 04:47:10|531.68|527.68|531.76|527.76|531.77|527.77|531.66|527.66|21
1616474840000|2021-03-23 04:47:20|531.73|527.73|531.74|527.74|531.77|527.77|531.71|527.71|15
1616474850000|2021-03-23 04:47:30|531.76|527.76|531.69|527.69|531.76|527.76|531.68|527.68|14
1616474860000|2021-03-23 04:47:40|531.7|527.7|531.82|527.82|531.83|527.83|531.64|527.64|14
1616474870000|2021-03-23 04:47:50|531.79|527.79|531.68|527.68|531.83|527.83|531.65|527.65|26
1616474880000|2021-03-23 04:48:00|531.69|527.69|531.65|527.65|531.74|527.74|531.59|527.59|21
1616474890000|2021-03-23 04:48:10|531.66|527.66|531.7|527.7|531.73|527.73|531.66|527.66|20
1616474900000|2021-03-23 04:48:20|531.69|527.69|531.64|527.64|531.74|527.74|531.61|527.61|23
1616474910000|2021-03-23 04:48:30|531.65|527.65|531.29|527.29|531.65|527.65|531.23|527.23|18
1616474920000|2021-03-23 04:48:40|531.24|527.24|531.42|527.42|531.48|527.48|531.23|527.23|29
1616474930000|2021-03-23 04:48:50|531.41|527.41|531.53|527.53|531.57|527.57|531.41|527.41|28
1616474940000|2021-03-23 04:49:00|531.57|527.57|531.63|527.63|531.63|527.63|531.55|527.55|25
1616474950000|2021-03-23 04:49:10|531.62|527.62|531.61|527.61|531.64|527.64|531.61|527.61|7
1616474960000|2021-03-23 04:49:20|531.62|527.62|531.55|527.55|531.63|527.63|531.53|527.53|16
1616474970000|2021-03-23 04:49:30|531.54|527.54|531.55|527.55|531.55|527.55|531.53|527.53|10
1616474980000|2021-03-23 04:49:40|531.56|527.56|531.41|527.41|531.56|527.56|531.34|527.34|25
1616474990000|2021-03-23 04:49:50|531.39|527.39|531.4|527.4|531.41|527.41|531.31|527.31|19
1616475000000|2021-03-23 04:50:00|531.39|527.39|531.64|527.64|531.65|527.65|531.39|527.39|21
1616475010000|2021-03-23 04:50:10|531.65|527.65|531.67|527.67|531.69|527.69|531.63|527.63|17
1616475020000|2021-03-23 04:50:20|531.69|527.69|531.83|527.83|531.83|527.83|531.69|527.69|16
1616475030000|2021-03-23 04:50:30|531.82|527.82|531.82|527.82|532|528|531.82|527.82|19
1616475040000|2021-03-23 04:50:40|531.84|527.84|531.88|527.88|531.9|527.9|531.83|527.83|22
1616475050000|2021-03-23 04:50:50|531.87|527.87|531.94|527.94|531.97|527.97|531.84|527.84|22
1616475060000|2021-03-23 04:51:00|531.95|527.95|531.93|527.93|531.97|527.97|531.9|527.9|16
1616475070000|2021-03-23 04:51:10|531.91|527.91|531.94|527.94|531.94|527.94|531.88|527.88|9
1616475080000|2021-03-23 04:51:20|531.92|527.92|531.81|527.81|531.94|527.94|531.8|527.8|18
1616475090000|2021-03-23 04:51:30|531.82|527.82|531.82|527.82|531.99|527.99|531.8|527.8|26
1616475100000|2021-03-23 04:51:40|531.81|527.81|531.33|527.33|531.81|527.81|531.33|527.33|30
1616475110000|2021-03-23 04:51:50|531.37|527.37|531.18|527.18|531.37|527.37|531.18|527.18|25
1616475120000|2021-03-23 04:52:00|531.19|527.19|531.06|527.06|531.23|527.23|531.06|527.06|24
1616475130000|2021-03-23 04:52:10|531.04|527.04|530.94|526.94|531.04|527.04|530.86|526.86|22
1616475140000|2021-03-23 04:52:20|530.95|526.95|530.59|526.59|530.95|526.95|530.52|526.52|28
1616475150000|2021-03-23 04:52:30|530.54|526.54|530.31|526.31|530.56|526.56|530.3|526.3|30
1616475160000|2021-03-23 04:52:40|530.32|526.32|530.4|526.4|530.48|526.48|530.32|526.32|26
1616475170000|2021-03-23 04:52:50|530.41|526.41|530.45|526.45|530.49|526.49|530.41|526.41|25
1616475180000|2021-03-23 04:53:00|530.44|526.44|530.86|526.86|530.9|526.9|530.43|526.43|29
1616475190000|2021-03-23 04:53:10|531.02|527.02|531.15|527.15|531.16|527.16|530.99|526.99|8
1616475200000|2021-03-23 04:53:20|531.14|527.14|531.26|527.26|531.27|527.27|531.13|527.13|23
1616475210000|2021-03-23 04:53:30|531.25|527.25|530.96|526.96|531.25|527.25|530.94|526.94|22
1616475220000|2021-03-23 04:53:40|530.98|526.98|531.3|527.3|531.3|527.3|530.98|526.98|17
1616475230000|2021-03-23 04:53:50|531.31|527.31|531.52|527.52|531.52|527.52|531.28|527.28|23
1616475240000|2021-03-23 04:54:00|531.55|527.55|531.63|527.63|531.76|527.76|531.55|527.55|19
1616475250000|2021-03-23 04:54:10|531.67|527.67|531.58|527.58|531.72|527.72|531.58|527.58|22
1616475260000|2021-03-23 04:54:20|531.62|527.62|531.36|527.36|531.62|527.62|531.31|527.31|28
1616475270000|2021-03-23 04:54:30|531.37|527.37|531.44|527.44|531.45|527.45|531.35|527.35|21
1616475280000|2021-03-23 04:54:40|531.45|527.45|531.32|527.32|531.49|527.49|531.29|527.29|26
1616475290000|2021-03-23 04:54:50|531.31|527.31|531.34|527.34|531.37|527.37|531.23|527.23|27
1616475300000|2021-03-23 04:55:00|531.33|527.33|531.08|527.08|531.33|527.33|531.05|527.05|27
1616475310000|2021-03-23 04:55:10|531.07|527.07|530.8|526.8|531.09|527.09|530.75|526.75|21
1616475320000|2021-03-23 04:55:20|530.79|526.79|530.73|526.73|530.92|526.92|530.63|526.63|30
1616475330000|2021-03-23 04:55:30|530.77|526.77|530.82|526.82|530.83|526.83|530.66|526.66|19
1616475340000|2021-03-23 04:55:40|530.83|526.83|530.98|526.98|531|527|530.83|526.83|27
1616475350000|2021-03-23 04:55:50|531.01|527.01|531.06|527.06|531.09|527.09|530.99|526.99|27
1616475360000|2021-03-23 04:56:00|531.09|527.09|530.97|526.97|531.09|527.09|530.97|526.97|30
1616475370000|2021-03-23 04:56:10|530.98|526.98|530.74|526.74|531.01|527.01|530.71|526.71|22
1616475380000|2021-03-23 04:56:20|530.73|526.73|530.75|526.75|530.78|526.78|530.73|526.73|17
1616475390000|2021-03-23 04:56:30|530.76|526.76|530.92|526.92|530.93|526.93|530.76|526.76|20
1616475400000|2021-03-23 04:56:40|530.9|526.9|530.99|526.99|531|527|530.88|526.88|27
1616475410000|2021-03-23 04:56:50|530.98|526.98|531.16|527.16|531.16|527.16|530.98|526.98|20
1616475420000|2021-03-23 04:57:00|531.18|527.18|531.4|527.4|531.45|527.45|531.18|527.18|24
1616475430000|2021-03-23 04:57:10|531.38|527.38|531.28|527.28|531.42|527.42|531.13|527.13|30
1616475440000|2021-03-23 04:57:20|531.31|527.31|531.42|527.42|531.43|527.43|531.24|527.24|26
1616475450000|2021-03-23 04:57:30|531.43|527.43|531.41|527.41|531.48|527.48|531.36|527.36|20
1616475460000|2021-03-23 04:57:40|531.37|527.37|531.22|527.22|531.38|527.38|531.19|527.19|30
1616475470000|2021-03-23 04:57:50|531.17|527.17|531.27|527.27|531.31|527.31|531.17|527.17|28
1616475480000|2021-03-23 04:58:00|531.25|527.25|531.55|527.55|531.56|527.56|531.25|527.25|21
1616475490000|2021-03-23 04:58:10|531.56|527.56|531.51|527.51|531.57|527.57|531.48|527.48|14
1616475500000|2021-03-23 04:58:20|531.39|527.39|531.46|527.46|531.55|527.55|531.33|527.33|29
1616475510000|2021-03-23 04:58:30|531.45|527.45|531.26|527.26|531.45|527.45|531.25|527.25|22
1616475520000|2021-03-23 04:58:40|531.27|527.27|531.19|527.19|531.33|527.33|531.19|527.19|22
1616475530000|2021-03-23 04:58:50|531.2|527.2|530.86|526.86|531.2|527.2|530.86|526.86|30
1616475540000|2021-03-23 04:59:00|530.85|526.85|530.94|526.94|530.98|526.98|530.71|526.71|22
1616475550000|2021-03-23 04:59:10|530.92|526.92|531.17|527.17|531.17|527.17|530.91|526.91|24
1616475560000|2021-03-23 04:59:20|531.16|527.16|531.24|527.24|531.3|527.3|531.16|527.16|21
1616475570000|2021-03-23 04:59:30|531.23|527.23|530.97|526.97|531.25|527.25|530.97|526.97|29
1616475580000|2021-03-23 04:59:40|530.98|526.98|530.98|526.98|531.06|527.06|530.97|526.97|23
1616475590000|2021-03-23 04:59:50|530.97|526.97|531.21|527.21|531.21|527.21|530.97|526.97|13
1616475600000|2021-03-23 05:00:00|531.22|527.22|531.14|527.14|531.23|527.23|531.12|527.12|19
1616475610000|2021-03-23 05:00:10|531.13|527.13|531.16|527.16|531.16|527.16|531.13|527.13|20
1616475620000|2021-03-23 05:00:20|531.15|527.15|531.31|527.31|531.36|527.36|531.14|527.14|24
1616475630000|2021-03-23 05:00:30|531.27|527.27|531.28|527.28|531.33|527.33|531.18|527.18|30
1616475640000|2021-03-23 05:00:40|531.26|527.26|531.36|527.36|531.42|527.42|531.22|527.22|19
1616475650000|2021-03-23 05:00:50|531.37|527.37|531.13|527.13|531.37|527.37|531.1|527.1|17
1616475660000|2021-03-23 05:01:00|531.12|527.12|530.94|526.94|531.12|527.12|530.74|526.74|20
1616475670000|2021-03-23 05:01:10|530.93|526.93|530.48|526.48|530.93|526.93|530.46|526.46|33
1616475680000|2021-03-23 05:01:20|530.47|526.47|530.36|526.36|530.47|526.47|530.18|526.18|30
1616475690000|2021-03-23 05:01:30|530.35|526.35|530.33|526.33|530.36|526.36|530.32|526.32|9
1616475700000|2021-03-23 05:01:40|530.36|526.36|530.2|526.2|530.36|526.36|530.08|526.08|28
1616475710000|2021-03-23 05:01:50|530.11|526.11|530.05|526.05|530.15|526.15|530.05|526.05|18
1616475720000|2021-03-23 05:02:00|530.06|526.06|530.09|526.09|530.11|526.11|530.05|526.05|20
1616475730000|2021-03-23 05:02:10|530.1|526.1|530.08|526.08|530.1|526.1|530.01|526.01|16
1616475740000|2021-03-23 05:02:20|530.07|526.07|529.86|525.86|530.09|526.09|529.86|525.86|19
1616475750000|2021-03-23 05:02:30|529.87|525.87|529.9|525.9|529.92|525.92|529.84|525.84|11
1616475760000|2021-03-23 05:02:40|529.89|525.89|529.76|525.76|529.89|525.89|529.59|525.59|26
1616475770000|2021-03-23 05:02:50|529.73|525.73|530.05|526.05|530.05|526.05|529.73|525.73|21
1616475780000|2021-03-23 05:03:00|530.04|526.04|529.98|525.98|530.04|526.04|529.93|525.93|19
1616475790000|2021-03-23 05:03:10|529.99|525.99|529.92|525.92|529.99|525.99|529.86|525.86|21
1616475800000|2021-03-23 05:03:20|529.91|525.91|529.72|525.72|529.91|525.91|529.69|525.69|22
1616475810000|2021-03-23 05:03:30|529.74|525.74|529.33|525.33|529.74|525.74|529.33|525.33|26
1616475820000|2021-03-23 05:03:40|529.36|525.36|528.5|524.5|529.36|525.36|528.5|524.5|30
1616475830000|2021-03-23 05:03:50|528.55|524.55|528.41|524.41|528.69|524.69|528.35|524.35|31
1616475840000|2021-03-23 05:04:00|528.4|524.4|528.27|524.27|528.44|524.44|528.27|524.27|31
1616475850000|2021-03-23 05:04:10|528.28|524.28|528.16|524.16|528.29|524.29|528.14|524.14|27
1616475860000|2021-03-23 05:04:20|528.09|524.09|528.1|524.1|528.25|524.25|528.08|524.08|28
1616475870000|2021-03-23 05:04:30|528.11|524.11|528.01|524.01|528.25|524.25|527.96|523.96|34
1616475880000|2021-03-23 05:04:40|527.99|523.99|528.21|524.21|528.21|524.21|527.98|523.98|27
1616475890000|2021-03-23 05:04:50|528.2|524.2|527.98|523.98|528.21|524.21|527.98|523.98|22
1616475900000|2021-03-23 05:05:00|528|524|527.83|523.83|528.02|524.02|527.75|523.75|24
1616475910000|2021-03-23 05:05:10|527.76|523.76|527.5|523.5|527.91|523.91|527.29|523.29|36
1616475920000|2021-03-23 05:05:20|527.49|523.49|527.51|523.51|527.65|523.65|527.48|523.48|26
1616475930000|2021-03-23 05:05:30|527.49|523.49|527.56|523.56|527.72|523.72|527.49|523.49|32
1616475940000|2021-03-23 05:05:40|527.49|523.49|527.48|523.48|527.52|523.52|527.36|523.36|15
1616475950000|2021-03-23 05:05:50|527.46|523.46|527.6|523.6|527.69|523.69|527.4|523.4|25
1616475960000|2021-03-23 05:06:00|527.39|523.39|527.46|523.46|527.61|523.61|527.37|523.37|30
1616475970000|2021-03-23 05:06:10|527.45|523.45|527.49|523.49|527.63|523.63|527.45|523.45|23
1616475980000|2021-03-23 05:06:20|527.48|523.48|527.52|523.52|527.62|523.62|527.46|523.46|29
1616475990000|2021-03-23 05:06:30|527.51|523.51|527.53|523.53|527.55|523.55|527.51|523.51|18
1616476000000|2021-03-23 05:06:40|527.52|523.52|527.19|523.19|527.53|523.53|527.19|523.19|22
1616476010000|2021-03-23 05:06:50|527.34|523.34|527.18|523.18|527.34|523.34|527.13|523.13|33
1616476020000|2021-03-23 05:07:00|527.16|523.16|527.5|523.5|527.67|523.67|527.13|523.13|31
1616476030000|2021-03-23 05:07:10|527.49|523.49|527.23|523.23|527.51|523.51|527.21|523.21|32
1616476040000|2021-03-23 05:07:20|527.22|523.22|527.1|523.1|527.22|523.22|527.09|523.09|16
1616476050000|2021-03-23 05:07:30|527.13|523.13|527.2|523.2|527.27|523.27|527.12|523.12|16
1616476060000|2021-03-23 05:07:40|527.19|523.19|527.53|523.53|527.62|523.62|527.19|523.19|27
1616476070000|2021-03-23 05:07:50|527.52|523.52|527.55|523.55|527.72|523.72|527.52|523.52|28
1616476080000|2021-03-23 05:08:00|527.57|523.57|527.6|523.6|527.62|523.62|527.56|523.56|25
1616476090000|2021-03-23 05:08:10|527.57|523.57|527.59|523.59|527.61|523.61|527.53|523.53|27
1616476100000|2021-03-23 05:08:20|527.62|523.62|527.62|523.62|527.67|523.67|527.54|523.54|24
1616476110000|2021-03-23 05:08:30|527.6|523.6|528.27|524.27|528.27|524.27|527.58|523.58|27
1616476120000|2021-03-23 05:08:40|528.23|524.23|528.15|524.15|528.29|524.29|528.08|524.08|30
1616476130000|2021-03-23 05:08:50|528.12|524.12|528.04|524.04|528.15|524.15|527.92|523.92|27
1616476140000|2021-03-23 05:09:00|528.02|524.02|527.98|523.98|528.08|524.08|527.98|523.98|19
1616476150000|2021-03-23 05:09:10|527.97|523.97|527.88|523.88|527.97|523.97|527.83|523.83|25
1616476160000|2021-03-23 05:09:20|527.87|523.87|527.58|523.58|527.89|523.89|527.58|523.58|30
1616476170000|2021-03-23 05:09:30|527.61|523.61|527.26|523.26|527.61|523.61|527.25|523.25|33
1616476180000|2021-03-23 05:09:40|527.27|523.27|527.26|523.26|527.41|523.41|527.2|523.2|30
1616476190000|2021-03-23 05:09:50|527.24|523.24|527.3|523.3|527.36|523.36|527.23|523.23|27
1616476200000|2021-03-23 05:10:00|527.32|523.32|527.27|523.27|527.33|523.33|527.19|523.19|27
1616476210000|2021-03-23 05:10:10|527.25|523.25|527.1|523.1|527.25|523.25|527.04|523.04|31
1616476220000|2021-03-23 05:10:20|527.13|523.13|526.96|522.96|527.14|523.14|526.96|522.96|23
1616476230000|2021-03-23 05:10:30|526.95|522.95|526.51|522.51|526.97|522.97|526.45|522.45|29
1616476240000|2021-03-23 05:10:40|526.43|522.43|526.74|522.74|526.8|522.8|526.43|522.43|34
1616476250000|2021-03-23 05:10:50|526.64|522.64|526.97|522.97|527.15|523.15|526.64|522.64|21
1616476260000|2021-03-23 05:11:00|527.01|523.01|527.03|523.03|527.14|523.14|526.95|522.95|28
1616476270000|2021-03-23 05:11:10|527.01|523.01|526.64|522.64|527.03|523.03|526.63|522.63|32
1616476280000|2021-03-23 05:11:20|526.63|522.63|526.38|522.38|526.64|522.64|526.32|522.32|30
1616476290000|2021-03-23 05:11:30|526.36|522.36|526.47|522.47|526.48|522.48|526.36|522.36|20
1616476300000|2021-03-23 05:11:40|526.46|522.46|526.27|522.27|526.47|522.47|526.19|522.19|31
1616476310000|2021-03-23 05:11:50|526.26|522.26|525.96|521.96|526.26|522.26|525.95|521.95|23
1616476320000|2021-03-23 05:12:00|526.06|522.06|526.06|522.06|526.11|522.11|525.98|521.98|29
1616476330000|2021-03-23 05:12:10|526.1|522.1|526.13|522.13|526.19|522.19|526.09|522.09|20
1616476340000|2021-03-23 05:12:20|526.1|522.1|526.65|522.65|526.68|522.68|526.1|522.1|34
1616476350000|2021-03-23 05:12:30|526.62|522.62|526.36|522.36|526.63|522.63|526.36|522.36|30
1616476360000|2021-03-23 05:12:40|526.35|522.35|526.35|522.35|526.36|522.36|526.24|522.24|27
1616476370000|2021-03-23 05:12:50|526.31|522.31|526.23|522.23|526.33|522.33|526.06|522.06|27
1616476380000|2021-03-23 05:13:00|526.14|522.14|526.25|522.25|526.31|522.31|526.14|522.14|33
1616476390000|2021-03-23 05:13:10|526.26|522.26|525.97|521.97|526.34|522.34|525.97|521.97|28
1616476400000|2021-03-23 05:13:20|525.94|521.94|526.05|522.05|526.12|522.12|525.93|521.93|30
1616476410000|2021-03-23 05:13:30|526.03|522.03|526.04|522.04|526.1|522.1|526.03|522.03|25
1616476420000|2021-03-23 05:13:40|526.05|522.05|526.04|522.04|526.07|522.07|526.04|522.04|14
1616476430000|2021-03-23 05:13:50|526.05|522.05|526.04|522.04|526.08|522.08|526.04|522.04|16
1616476440000|2021-03-23 05:14:00|526.05|522.05|526.12|522.12|526.12|522.12|526.04|522.04|15
1616476450000|2021-03-23 05:14:10|526.11|522.11|526.36|522.36|526.42|522.42|526.11|522.11|28
1616476460000|2021-03-23 05:14:20|526.58|522.58|526.21|522.21|526.61|522.61|526.21|522.21|30
1616476470000|2021-03-23 05:14:30|526.25|522.25|526.19|522.19|526.25|522.25|526.16|522.16|23
1616476480000|2021-03-23 05:14:40|526.2|522.2|526.17|522.17|526.26|522.26|526.13|522.13|22
1616476490000|2021-03-23 05:14:50|526.19|522.19|526.4|522.4|526.45|522.45|526.19|522.19|21
1616476500000|2021-03-23 05:15:00|526.41|522.41|526.24|522.24|526.45|522.45|526.19|522.19|30
1616476510000|2021-03-23 05:15:10|526.22|522.22|525.63|521.63|526.23|522.23|525.53|521.53|32
1616476520000|2021-03-23 05:15:20|525.61|521.61|525.36|521.36|525.61|521.61|525.35|521.35|30
1616476530000|2021-03-23 05:15:30|525.35|521.35|525.1|521.1|525.71|521.71|525.04|521.04|31
1616476540000|2021-03-23 05:15:40|525.19|521.19|524.82|520.82|525.41|521.41|524.79|520.79|34
1616476550000|2021-03-23 05:15:50|524.79|520.79|524.64|520.64|525.12|521.12|524.57|520.57|32
1616476560000|2021-03-23 05:16:00|524.63|520.63|524.78|520.78|524.81|520.81|524.56|520.56|31
1616476570000|2021-03-23 05:16:10|524.79|520.79|524.79|520.79|524.85|520.85|524.66|520.66|35
1616476580000|2021-03-23 05:16:20|524.78|520.78|524.27|520.27|524.82|520.82|524.27|520.27|39
1616476590000|2021-03-23 05:16:30|524.24|520.24|523.85|519.85|524.24|520.24|523.63|519.63|34
1616476600000|2021-03-23 05:16:40|523.8|519.8|524.09|520.09|524.13|520.13|523.66|519.66|35
1616476610000|2021-03-23 05:16:50|524.13|520.13|524.52|520.52|524.54|520.54|524.04|520.04|31
1616476620000|2021-03-23 05:17:00|524.49|520.49|524.5|520.5|524.81|520.81|524.46|520.46|25
1616476630000|2021-03-23 05:17:10|524.42|520.42|524.91|520.91|524.94|520.94|524.42|520.42|26
1616476640000|2021-03-23 05:17:20|524.9|520.9|524.86|520.86|524.97|520.97|524.71|520.71|36
1616476650000|2021-03-23 05:17:30|524.84|520.84|524.68|520.68|524.84|520.84|524.54|520.54|31
1616476660000|2021-03-23 05:17:40|524.66|520.66|524.83|520.83|524.86|520.86|524.59|520.59|30
1616476670000|2021-03-23 05:17:50|524.85|520.85|524.47|520.47|525.01|521.01|524.27|520.27|34
1616476680000|2021-03-23 05:18:00|524.48|520.48|524.34|520.34|524.51|520.51|524.23|520.23|34
1616476690000|2021-03-23 05:18:10|524.39|520.39|524.48|520.48|524.51|520.51|524.31|520.31|32
1616476700000|2021-03-23 05:18:20|524.42|520.42|524.6|520.6|524.7|520.7|524.41|520.41|30
1616476710000|2021-03-23 05:18:30|524.61|520.61|524.35|520.35|524.68|520.68|524.34|520.34|34
1616476720000|2021-03-23 05:18:40|524.39|520.39|524.5|520.5|524.61|520.61|524.31|520.31|32
1616476730000|2021-03-23 05:18:50|524.52|520.52|524.73|520.73|524.77|520.77|524.52|520.52|23
1616476740000|2021-03-23 05:19:00|524.75|520.75|524.83|520.83|524.84|520.84|524.67|520.67|26
1616476750000|2021-03-23 05:19:10|524.77|520.77|524.74|520.74|525.03|521.03|524.71|520.71|29
1616476760000|2021-03-23 05:19:20|524.76|520.76|524.75|520.75|524.86|520.86|524.6|520.6|36
1616476770000|2021-03-23 05:19:30|524.81|520.81|524.87|520.87|524.9|520.9|524.76|520.76|31
1616476780000|2021-03-23 05:19:40|524.96|520.96|525.49|521.49|525.69|521.69|524.96|520.96|36
1616476790000|2021-03-23 05:19:50|525.46|521.46|525.32|521.32|525.61|521.61|525.16|521.16|36
1616476800000|2021-03-23 05:20:00|525.34|521.34|525.16|521.16|525.4|521.4|525.14|521.14|29
1616476810000|2021-03-23 05:20:10|525.14|521.14|524.33|520.33|525.14|521.14|524.33|520.33|34
1616476820000|2021-03-23 05:20:20|524.34|520.34|524.53|520.53|524.57|520.57|524.24|520.24|39
1616476830000|2021-03-23 05:20:30|524.52|520.52|524.66|520.66|524.66|520.66|524.17|520.17|37
1616476840000|2021-03-23 05:20:40|524.65|520.65|524.99|520.99|525.09|521.09|524.65|520.65|33
1616476850000|2021-03-23 05:20:50|524.98|520.98|524.86|520.86|525.13|521.13|524.7|520.7|32
1616476860000|2021-03-23 05:21:00|524.88|520.88|524.81|520.81|524.92|520.92|524.75|520.75|32
1616476870000|2021-03-23 05:21:10|524.8|520.8|524.98|520.98|525.06|521.06|524.73|520.73|36
1616476880000|2021-03-23 05:21:20|524.94|520.94|525.51|521.51|525.51|521.51|524.92|520.92|31
1616476890000|2021-03-23 05:21:30|525.52|521.52|525.52|521.52|525.64|521.64|525.46|521.46|27
1616476900000|2021-03-23 05:21:40|525.51|521.51|525.53|521.53|525.68|521.68|525.44|521.44|33
1616476910000|2021-03-23 05:21:50|525.5|521.5|526.04|522.04|526.04|522.04|525.5|521.5|29
1616476920000|2021-03-23 05:22:00|526.05|522.05|526.6|522.6|526.6|522.6|526.05|522.05|31
1616476930000|2021-03-23 05:22:10|526.58|522.58|526.59|522.59|526.77|522.77|526.56|522.56|23
1616476940000|2021-03-23 05:22:20|526.6|522.6|526.49|522.49|526.73|522.73|526.44|522.44|30
1616476950000|2021-03-23 05:22:30|526.51|522.51|525.96|521.96|526.57|522.57|525.96|521.96|34
1616476960000|2021-03-23 05:22:40|526.18|522.18|525.56|521.56|526.18|522.18|525.52|521.52|33
1616476970000|2021-03-23 05:22:50|525.65|521.65|525.85|521.85|525.88|521.88|525.4|521.4|30
1616476980000|2021-03-23 05:23:00|525.56|521.56|525.41|521.41|525.57|521.57|525.39|521.39|27
1616476990000|2021-03-23 05:23:10|525.42|521.42|525.52|521.52|525.69|521.69|525.36|521.36|35
1616477000000|2021-03-23 05:23:20|525.51|521.51|525.09|521.09|525.51|521.51|525.01|521.01|28
1616477010000|2021-03-23 05:23:30|525|521|524.74|520.74|525.06|521.06|524.72|520.72|31
1616477020000|2021-03-23 05:23:40|524.48|520.48|524.32|520.32|524.48|520.48|524.2|520.2|36
1616477030000|2021-03-23 05:23:50|524.28|520.28|524.23|520.23|524.42|520.42|524.18|520.18|28
1616477040000|2021-03-23 05:24:00|524.22|520.22|524.34|520.34|524.36|520.36|524.03|520.03|28
1616477050000|2021-03-23 05:24:10|524.37|520.37|523.72|519.72|524.39|520.39|523.68|519.68|32
1616477060000|2021-03-23 05:24:20|523.76|519.76|523.82|519.82|523.99|519.99|523.76|519.76|34
1616477070000|2021-03-23 05:24:30|523.8|519.8|523.93|519.93|524.11|520.11|523.79|519.79|32
1616477080000|2021-03-23 05:24:40|523.88|519.88|524.33|520.33|524.35|520.35|523.84|519.84|34
1616477090000|2021-03-23 05:24:50|524.21|520.21|524.25|520.25|524.42|520.42|524.08|520.08|31
1616477100000|2021-03-23 05:25:00|524.23|520.23|524.26|520.26|524.36|520.36|524.11|520.11|32
1616477110000|2021-03-23 05:25:10|524.18|520.18|523.59|519.59|524.18|520.18|523.59|519.59|33
1616477120000|2021-03-23 05:25:20|523.72|519.72|523.85|519.85|524|520|523.59|519.59|31
1616477130000|2021-03-23 05:25:30|523.84|519.84|522.8|518.8|523.92|519.92|522.78|518.78|34
1616477140000|2021-03-23 05:25:40|522.77|518.77|522.84|518.84|523.23|519.23|522.76|518.76|37
1616477150000|2021-03-23 05:25:50|522.96|518.96|522.17|518.17|522.99|518.99|522.13|518.13|33
1616477160000|2021-03-23 05:26:00|522.19|518.19|521.62|517.62|522.19|518.19|521.62|517.62|31
1616477170000|2021-03-23 05:26:10|521.64|517.64|521.58|517.58|521.7|517.7|521.57|517.57|26
1616477180000|2021-03-23 05:26:20|521.57|517.57|521.56|517.56|521.57|517.57|521.18|517.18|31
1616477190000|2021-03-23 05:26:30|521.3|517.3|521.35|517.35|521.77|517.77|521.28|517.28|34
1616477200000|2021-03-23 05:26:40|521.39|517.39|522.57|518.57|522.65|518.65|521.39|517.39|36
1616477210000|2021-03-23 05:26:50|522.49|518.49|522.88|518.88|523.11|519.11|522.49|518.49|35
1616477220000|2021-03-23 05:27:00|522.9|518.9|522.73|518.73|522.97|518.97|522.33|518.33|34
1616477230000|2021-03-23 05:27:10|522.5|518.5|523.23|519.23|523.23|519.23|522.5|518.5|33
1616477240000|2021-03-23 05:27:20|523.27|519.27|523.22|519.22|523.44|519.44|522.99|518.99|30
1616477250000|2021-03-23 05:27:30|523.14|519.14|522.79|518.79|523.14|519.14|522.43|518.43|37
1616477260000|2021-03-23 05:27:40|522.8|518.8|522.89|518.89|522.96|518.96|522.51|518.51|35
1616477270000|2021-03-23 05:27:50|522.88|518.88|522.94|518.94|522.98|518.98|522.82|518.82|26
1616477280000|2021-03-23 05:28:00|522.93|518.93|523.29|519.29|523.29|519.29|522.79|518.79|29
1616477290000|2021-03-23 05:28:10|523.27|519.27|523.17|519.17|523.36|519.36|523.09|519.09|33
1616477300000|2021-03-23 05:28:20|523.23|519.23|523.19|519.19|523.66|519.66|523.15|519.15|31
1616477310000|2021-03-23 05:28:30|523.16|519.16|522.81|518.81|523.16|519.16|522.81|518.81|27
1616477320000|2021-03-23 05:28:40|522.77|518.77|522.74|518.74|523.06|519.06|522.67|518.67|31
1616477330000|2021-03-23 05:28:50|522.66|518.66|522.43|518.43|522.72|518.72|522.35|518.35|32
1616477340000|2021-03-23 05:29:00|522.42|518.42|522.66|518.66|522.71|518.71|522.4|518.4|35
1616477350000|2021-03-23 05:29:10|522.49|518.49|522.95|518.95|523.02|519.02|522.47|518.47|36
1616477360000|2021-03-23 05:29:20|522.94|518.94|523.11|519.11|523.17|519.17|522.94|518.94|25
1616477370000|2021-03-23 05:29:30|523.08|519.08|523.38|519.38|523.47|519.47|523.08|519.08|32
1616477380000|2021-03-23 05:29:40|523.29|519.29|523.1|519.1|523.29|519.29|522.94|518.94|31
1616477390000|2021-03-23 05:29:50|523.11|519.11|522.71|518.71|523.13|519.13|522.71|518.71|29
1616477400000|2021-03-23 05:30:00|522.68|518.68|522.62|518.62|522.82|518.82|522.32|518.32|36
1616477410000|2021-03-23 05:30:10|522.58|518.58|522.73|518.73|523.04|519.04|522.58|518.58|33
1616477420000|2021-03-23 05:30:20|522.77|518.77|522.92|518.92|523.02|519.02|522.7|518.7|36
1616477430000|2021-03-23 05:30:30|522.96|518.96|523.37|519.37|523.45|519.45|522.94|518.94|37
1616477440000|2021-03-23 05:30:40|523.35|519.35|523.7|519.7|523.74|519.74|523.35|519.35|36
1616477450000|2021-03-23 05:30:50|523.74|519.74|523.73|519.73|523.88|519.88|523.52|519.52|36
1616477460000|2021-03-23 05:31:00|523.72|519.72|523.53|519.53|523.74|519.74|523.42|519.42|33
1616477470000|2021-03-23 05:31:10|523.67|519.67|523.45|519.45|523.83|519.83|523.45|519.45|38
1616477480000|2021-03-23 05:31:20|523.43|519.43|523.37|519.37|523.7|519.7|523.37|519.37|32
1616477490000|2021-03-23 05:31:30|523.04|519.04|523.36|519.36|523.53|519.53|523.04|519.04|35
1616477500000|2021-03-23 05:31:40|523.35|519.35|523.22|519.22|523.37|519.37|523.17|519.17|31
1616477510000|2021-03-23 05:31:50|523.24|519.24|523.25|519.25|523.43|519.43|523.16|519.16|35
1616477520000|2021-03-23 05:32:00|523.18|519.18|523.28|519.28|523.32|519.32|523.1|519.1|28
1616477530000|2021-03-23 05:32:10|523.22|519.22|523.54|519.54|523.58|519.58|523.18|519.18|32
1616477540000|2021-03-23 05:32:20|523.57|519.57|523.62|519.62|523.7|519.7|523.56|519.56|26
1616477550000|2021-03-23 05:32:30|523.68|519.68|523.64|519.64|523.72|519.72|523.64|519.64|26
1616477560000|2021-03-23 05:32:40|523.63|519.63|523.9|519.9|523.97|519.97|523.63|519.63|27
1616477570000|2021-03-23 05:32:50|523.96|519.96|523.89|519.89|523.96|519.96|523.74|519.74|25
1616477580000|2021-03-23 05:33:00|523.92|519.92|523.82|519.82|523.92|519.92|523.66|519.66|29
1616477590000|2021-03-23 05:33:10|523.83|519.83|523.93|519.93|524.06|520.06|523.83|519.83|27
1616477600000|2021-03-23 05:33:20|523.94|519.94|523.67|519.67|523.94|519.94|523.52|519.52|26
1616477610000|2021-03-23 05:33:30|523.73|519.73|523.69|519.69|523.77|519.77|523.56|519.56|32
1616477620000|2021-03-23 05:33:40|523.68|519.68|523.83|519.83|523.84|519.84|523.57|519.57|27
1616477630000|2021-03-23 05:33:50|523.82|519.82|523.85|519.85|523.92|519.92|523.75|519.75|32
1616477640000|2021-03-23 05:34:00|523.88|519.88|523.99|519.99|524.01|520.01|523.85|519.85|30
1616477650000|2021-03-23 05:34:10|524|520|524.06|520.06|524.06|520.06|523.89|519.89|28
1616477660000|2021-03-23 05:34:20|524.03|520.03|524.12|520.12|524.23|520.23|524.02|520.02|26
1616477670000|2021-03-23 05:34:30|524.13|520.13|524.15|520.15|524.16|520.16|524.11|520.11|20
1616477680000|2021-03-23 05:34:40|524.14|520.14|524.14|520.14|524.17|520.17|524.13|520.13|17
1616477690000|2021-03-23 05:34:50|524.13|520.13|524|520|524.16|520.16|523.96|519.96|22
1616477700000|2021-03-23 05:35:00|524.01|520.01|523.7|519.7|524.02|520.02|523.7|519.7|26
1616477710000|2021-03-23 05:35:10|523.69|519.69|523.7|519.7|523.82|519.82|523.66|519.66|28
1616477720000|2021-03-23 05:35:20|523.71|519.71|523.51|519.51|523.74|519.74|523.38|519.38|31
1616477730000|2021-03-23 05:35:30|523.48|519.48|522.96|518.96|523.49|519.49|522.78|518.78|34
1616477740000|2021-03-23 05:35:40|523.01|519.01|523.39|519.39|523.39|519.39|522.94|518.94|29
1616477750000|2021-03-23 05:35:50|523.37|519.37|523.11|519.11|523.47|519.47|523.11|519.11|30
1616477760000|2021-03-23 05:36:00|523.1|519.1|522.51|518.51|523.11|519.11|522.48|518.48|30
1616477770000|2021-03-23 05:36:10|522.52|518.52|522.43|518.43|522.59|518.59|522.42|518.42|29
1616477780000|2021-03-23 05:36:20|522.37|518.37|522.38|518.38|522.47|518.47|522.37|518.37|28
1616477790000|2021-03-23 05:36:30|522.37|518.37|521.99|517.99|522.37|518.37|521.91|517.91|31
1616477800000|2021-03-23 05:36:40|522.05|518.05|522.11|518.11|522.12|518.12|521.95|517.95|30
1616477810000|2021-03-23 05:36:50|522.05|518.05|522.13|518.13|522.32|518.32|521.89|517.89|23
1616477820000|2021-03-23 05:37:00|522.09|518.09|521.91|517.91|522.5|518.5|521.91|517.91|33
1616477830000|2021-03-23 05:37:10|521.94|517.94|522.36|518.36|522.37|518.37|521.94|517.94|28
1616477840000|2021-03-23 05:37:20|522.35|518.35|522.45|518.45|522.49|518.49|522.35|518.35|25
1616477850000|2021-03-23 05:37:30|522.47|518.47|522.32|518.32|522.58|518.58|522.31|518.31|31
1616477860000|2021-03-23 05:37:40|522.31|518.31|522.33|518.33|522.45|518.45|522.19|518.19|24
1616477870000|2021-03-23 05:37:50|522.35|518.35|522.81|518.81|522.81|518.81|522.23|518.23|28
1616477880000|2021-03-23 05:38:00|522.86|518.86|522.7|518.7|522.97|518.97|522.7|518.7|25
1616477890000|2021-03-23 05:38:10|522.69|518.69|522.71|518.71|522.82|518.82|522.49|518.49|30
1616477900000|2021-03-23 05:38:20|522.69|518.69|522.8|518.8|522.88|518.88|522.69|518.69|27
1616477910000|2021-03-23 05:38:30|522.82|518.82|522.69|518.69|522.86|518.86|522.67|518.67|16
1616477920000|2021-03-23 05:38:40|522.68|518.68|522.9|518.9|522.9|518.9|522.65|518.65|23
1616477930000|2021-03-23 05:38:50|522.91|518.91|522.85|518.85|522.94|518.94|522.84|518.84|18
1616477940000|2021-03-23 05:39:00|522.87|518.87|522.75|518.75|522.9|518.9|522.75|518.75|20
1616477950000|2021-03-23 05:39:10|522.74|518.74|522.3|518.3|522.74|518.74|522.18|518.18|29
1616477960000|2021-03-23 05:39:20|522.32|518.32|522.26|518.26|522.37|518.37|522.1|518.1|26
1616477970000|2021-03-23 05:39:30|522.27|518.27|522.49|518.49|522.49|518.49|522.22|518.22|25
1616477980000|2021-03-23 05:39:40|522.5|518.5|522.39|518.39|522.55|518.55|522.3|518.3|26
1616477990000|2021-03-23 05:39:50|522.4|518.4|522.5|518.5|522.54|518.54|522.38|518.38|28
1616478000000|2021-03-23 05:40:00|522.51|518.51|522.54|518.54|522.55|518.55|522.36|518.36|33
1616478010000|2021-03-23 05:40:10|522.55|518.55|522.5|518.5|522.56|518.56|522.4|518.4|26
1616478020000|2021-03-23 05:40:20|522.51|518.51|522.39|518.39|522.65|518.65|522.33|518.33|28
1616478030000|2021-03-23 05:40:30|522.38|518.38|522.15|518.15|522.38|518.38|522.12|518.12|23
1616478040000|2021-03-23 05:40:40|522.19|518.19|522.08|518.08|522.19|518.19|522.04|518.04|17
1616478050000|2021-03-23 05:40:50|522.06|518.06|521.85|517.85|522.11|518.11|521.85|517.85|21
1616478060000|2021-03-23 05:41:00|521.81|517.81|521.88|517.88|521.95|517.95|521.61|517.61|24
1616478070000|2021-03-23 05:41:10|521.89|517.89|522.07|518.07|522.09|518.09|521.84|517.84|18
1616478080000|2021-03-23 05:41:20|522.08|518.08|522.03|518.03|522.08|518.08|521.95|517.95|22
1616478090000|2021-03-23 05:41:30|522.09|518.09|522.16|518.16|522.22|518.22|522.07|518.07|26
1616478100000|2021-03-23 05:41:40|522.11|518.11|521.66|517.66|522.16|518.16|521.66|517.66|32
1616478110000|2021-03-23 05:41:50|521.65|517.65|521.24|517.24|521.71|517.71|521.15|517.15|31
1616478120000|2021-03-23 05:42:00|521.08|517.08|520.87|516.87|521.14|517.14|520.84|516.84|29
1616478130000|2021-03-23 05:42:10|520.9|516.9|520.5|516.5|520.95|516.95|520.47|516.47|24
1616478140000|2021-03-23 05:42:20|520.47|516.47|520.26|516.26|520.57|516.57|520.26|516.26|28
1616478150000|2021-03-23 05:42:30|520.32|516.32|520.35|516.35|520.46|516.46|520.25|516.25|26
1616478160000|2021-03-23 05:42:40|520.32|516.32|520.54|516.54|520.67|516.67|520.31|516.31|32
1616478170000|2021-03-23 05:42:50|520.5|516.5|520.5|516.5|520.86|516.86|520.5|516.5|35
1616478180000|2021-03-23 05:43:00|520.51|516.51|520.73|516.73|520.91|516.91|520.3|516.3|36
1616478190000|2021-03-23 05:43:10|520.7|516.7|521.02|517.02|521.06|517.06|520.7|516.7|26
1616478200000|2021-03-23 05:43:20|521.11|517.11|521.12|517.12|521.4|517.4|521.11|517.11|32
1616478210000|2021-03-23 05:43:30|521.11|517.11|521.07|517.07|521.12|517.12|520.71|516.71|30
1616478220000|2021-03-23 05:43:40|521.08|517.08|520.92|516.92|521.08|517.08|520.77|516.77|29
1616478230000|2021-03-23 05:43:50|520.9|516.9|520.72|516.72|521.13|517.13|520.72|516.72|34
1616478240000|2021-03-23 05:44:00|520.73|516.73|521.01|517.01|521.12|517.12|520.73|516.73|29
1616478250000|2021-03-23 05:44:10|521.02|517.02|521.67|517.67|521.67|517.67|521.02|517.02|28
1616478260000|2021-03-23 05:44:20|521.69|517.69|521.49|517.49|521.7|517.7|521.43|517.43|25
1616478270000|2021-03-23 05:44:30|521.47|517.47|521.36|517.36|521.65|517.65|521.36|517.36|26
1616478280000|2021-03-23 05:44:40|521.35|517.35|521.26|517.26|521.36|517.36|521.23|517.23|22
1616478290000|2021-03-23 05:44:50|521.36|517.36|521.15|517.15|521.38|517.38|521.15|517.15|25
1616478300000|2021-03-23 05:45:00|521.16|517.16|521.5|517.5|521.51|517.51|521.16|517.16|33
1616478310000|2021-03-23 05:45:10|521.49|517.49|521.89|517.89|521.89|517.89|521.47|517.47|27
1616478320000|2021-03-23 05:45:20|521.88|517.88|522.07|518.07|522.07|518.07|521.76|517.76|34
1616478330000|2021-03-23 05:45:30|522.06|518.06|522.55|518.55|522.64|518.64|522.05|518.05|25
1616478340000|2021-03-23 05:45:40|522.64|518.64|522.9|518.9|523.04|519.04|522.64|518.64|26
1616478350000|2021-03-23 05:45:50|522.89|518.89|523.02|519.02|523.06|519.06|522.89|518.89|22
1616478360000|2021-03-23 05:46:00|523.03|519.03|522.61|518.61|523.04|519.04|522.55|518.55|33
1616478370000|2021-03-23 05:46:10|522.5|518.5|522.77|518.77|522.78|518.78|522.29|518.29|34
1616478380000|2021-03-23 05:46:20|522.78|518.78|522.57|518.57|522.8|518.8|522.57|518.57|22
1616478390000|2021-03-23 05:46:30|522.61|518.61|522.68|518.68|522.7|518.7|522.6|518.6|18
1616478400000|2021-03-23 05:46:40|522.67|518.67|522.77|518.77|522.78|518.78|522.63|518.63|24
1616478410000|2021-03-23 05:46:50|522.73|518.73|522.51|518.51|522.77|518.77|522.51|518.51|25
1616478420000|2021-03-23 05:47:00|522.52|518.52|522.59|518.59|522.62|518.62|522.51|518.51|25
1616478430000|2021-03-23 05:47:10|522.6|518.6|522.69|518.69|522.7|518.7|522.46|518.46|27
1616478440000|2021-03-23 05:47:20|522.72|518.72|522.67|518.67|522.72|518.72|522.66|518.66|6
1616478450000|2021-03-23 05:47:30|522.66|518.66|522.69|518.69|522.78|518.78|522.54|518.54|27
1616478460000|2021-03-23 05:47:40|522.71|518.71|522.81|518.81|522.87|518.87|522.71|518.71|25
1616478470000|2021-03-23 05:47:50|522.8|518.8|522.76|518.76|522.81|518.81|522.72|518.72|14
1616478480000|2021-03-23 05:48:00|522.73|518.73|522.57|518.57|522.81|518.81|522.57|518.57|24
1616478490000|2021-03-23 05:48:10|522.59|518.59|522.72|518.72|522.73|518.73|522.49|518.49|35
1616478500000|2021-03-23 05:48:20|522.71|518.71|522.82|518.82|522.83|518.83|522.6|518.6|31
1616478510000|2021-03-23 05:48:30|522.81|518.81|522.58|518.58|522.81|518.81|522.53|518.53|20
1616478520000|2021-03-23 05:48:40|522.61|518.61|522.45|518.45|522.61|518.61|522.41|518.41|29
1616478530000|2021-03-23 05:48:50|522.41|518.41|522.23|518.23|522.44|518.44|522.16|518.16|24
1616478540000|2021-03-23 05:49:00|522.24|518.24|522.46|518.46|522.49|518.49|522.1|518.1|29
1616478550000|2021-03-23 05:49:10|522.38|518.38|522.52|518.52|522.55|518.55|522.38|518.38|29
1616478560000|2021-03-23 05:49:20|522.54|518.54|522.4|518.4|522.74|518.74|522.29|518.29|32
1616478570000|2021-03-23 05:49:30|522.39|518.39|522.46|518.46|522.47|518.47|522.33|518.33|30
1616478580000|2021-03-23 05:49:40|522.47|518.47|522.56|518.56|522.6|518.6|522.46|518.46|18
1616478590000|2021-03-23 05:49:50|522.52|518.52|522.56|518.56|522.62|518.62|522.48|518.48|24
1616478600000|2021-03-23 05:50:00|522.55|518.55|522.44|518.44|522.55|518.55|522.44|518.44|30
1616478610000|2021-03-23 05:50:10|522.43|518.43|522.23|518.23|522.43|518.43|522.22|518.22|28
1616478620000|2021-03-23 05:50:20|522.22|518.22|522.21|518.21|522.25|518.25|522.21|518.21|14
1616478630000|2021-03-23 05:50:30|522.2|518.2|522.29|518.29|522.39|518.39|522.2|518.2|27
1616478640000|2021-03-23 05:50:40|522.31|518.31|522.32|518.32|522.49|518.49|522.27|518.27|26
1616478650000|2021-03-23 05:50:50|522.33|518.33|522.44|518.44|522.49|518.49|522.32|518.32|24
1616478660000|2021-03-23 05:51:00|522.4|518.4|522.66|518.66|522.67|518.67|522.4|518.4|20
1616478670000|2021-03-23 05:51:10|522.67|518.67|522.64|518.64|522.68|518.68|522.63|518.63|23
1616478680000|2021-03-23 05:51:20|522.66|518.66|522.77|518.77|522.82|518.82|522.63|518.63|26
1616478690000|2021-03-23 05:51:30|522.79|518.79|523.06|519.06|523.11|519.11|522.74|518.74|23
1616478700000|2021-03-23 05:51:40|523.08|519.08|523.13|519.13|523.14|519.14|523.06|519.06|25
1616478710000|2021-03-23 05:51:50|523.12|519.12|522.82|518.82|523.14|519.14|522.82|518.82|29
1616478720000|2021-03-23 05:52:00|522.86|518.86|522.78|518.78|523.03|519.03|522.78|518.78|31
1616478730000|2021-03-23 05:52:10|522.77|518.77|522.85|518.85|522.9|518.9|522.77|518.77|27
1616478740000|2021-03-23 05:52:20|522.84|518.84|522.83|518.83|522.85|518.85|522.77|518.77|17
1616478750000|2021-03-23 05:52:30|522.81|518.81|522.76|518.76|522.81|518.81|522.71|518.71|21
1616478760000|2021-03-23 05:52:40|522.75|518.75|522.85|518.85|522.85|518.85|522.72|518.72|19
1616478770000|2021-03-23 05:52:50|522.86|518.86|522.83|518.83|522.87|518.87|522.8|518.8|28
1616478780000|2021-03-23 05:53:00|522.8|518.8|523.31|519.31|523.31|519.31|522.77|518.77|34
1616478790000|2021-03-23 05:53:10|523.3|519.3|523.29|519.29|523.32|519.32|523.22|519.22|30
1616478800000|2021-03-23 05:53:20|523.3|519.3|523.44|519.44|523.44|519.44|523.26|519.26|21
1616478810000|2021-03-23 05:53:30|523.43|519.43|523.48|519.48|523.52|519.52|523.43|519.43|24
1616478820000|2021-03-23 05:53:40|523.45|519.45|523.57|519.57|523.59|519.59|523.45|519.45|26
1616478830000|2021-03-23 05:53:50|523.56|519.56|523.58|519.58|523.59|519.59|523.53|519.53|22
1616478840000|2021-03-23 05:54:00|523.57|519.57|523.69|519.69|523.7|519.7|523.55|519.55|21
1616478850000|2021-03-23 05:54:10|523.7|519.7|523.64|519.64|523.72|519.72|523.6|519.6|21
1616478860000|2021-03-23 05:54:20|523.62|519.62|523.59|519.59|523.63|519.63|523.59|519.59|11
1616478870000|2021-03-23 05:54:30|523.6|519.6|523.58|519.58|523.6|519.6|523.56|519.56|9
1616478880000|2021-03-23 05:54:40|523.57|519.57|523.6|519.6|523.61|519.61|523.54|519.54|19
1616478890000|2021-03-23 05:54:50|523.59|519.59|523.63|519.63|523.66|519.66|523.59|519.59|22
1616478900000|2021-03-23 05:55:00|523.65|519.65|523.66|519.66|523.71|519.71|523.59|519.59|24
1616478910000|2021-03-23 05:55:10|523.64|519.64|523.63|519.63|523.68|519.68|523.6|519.6|18
1616478920000|2021-03-23 05:55:20|523.6|519.6|523.49|519.49|523.65|519.65|523.49|519.49|21
1616478930000|2021-03-23 05:55:30|523.51|519.51|523.54|519.54|523.64|519.64|523.49|519.49|31
1616478940000|2021-03-23 05:55:40|523.53|519.53|523.55|519.55|523.56|519.56|523.48|519.48|16
1616478950000|2021-03-23 05:55:50|523.63|519.63|524.04|520.04|524.04|520.04|523.61|519.61|31
1616478960000|2021-03-23 05:56:00|523.99|519.99|523.93|519.93|524.01|520.01|523.92|519.92|29
1616478970000|2021-03-23 05:56:10|523.89|519.89|523.66|519.66|523.9|519.9|523.58|519.58|23
1616478980000|2021-03-23 05:56:20|523.65|519.65|523.76|519.76|523.86|519.86|523.63|519.63|24
1616478990000|2021-03-23 05:56:30|523.77|519.77|523.99|519.99|523.99|519.99|523.72|519.72|25
1616479000000|2021-03-23 05:56:40|524|520|523.98|519.98|524.03|520.03|523.91|519.91|24
1616479010000|2021-03-23 05:56:50|523.99|519.99|524.02|520.02|524.03|520.03|523.94|519.94|16
1616479020000|2021-03-23 05:57:00|524.01|520.01|524.15|520.15|524.15|520.15|524|520|12
1616479030000|2021-03-23 05:57:10|524.18|520.18|524.4|520.4|524.4|520.4|524.18|520.18|19
1616479040000|2021-03-23 05:57:20|524.39|520.39|524.42|520.42|524.42|520.42|524.39|520.39|8
1616479050000|2021-03-23 05:57:30|524.41|520.41|524.45|520.45|524.46|520.46|524.41|520.41|6
1616479060000|2021-03-23 05:57:40|524.44|520.44|524.4|520.4|524.44|520.44|524.32|520.32|25
1616479070000|2021-03-23 05:57:50|524.41|520.41|524.38|520.38|524.41|520.41|524.34|520.34|15
1616479080000|2021-03-23 05:58:00|524.39|520.39|524.35|520.35|524.41|520.41|524.35|520.35|23
1616479090000|2021-03-23 05:58:10|524.36|520.36|524.37|520.37|524.4|520.4|524.34|520.34|15
1616479100000|2021-03-23 05:58:20|524.36|520.36|524.34|520.34|524.38|520.38|524.31|520.31|17
1616479110000|2021-03-23 05:58:30|524.33|520.33|524.11|520.11|524.34|520.34|524.09|520.09|26
1616479120000|2021-03-23 05:58:40|524.1|520.1|524.05|520.05|524.12|520.12|524.03|520.03|22
1616479130000|2021-03-23 05:58:50|524.04|520.04|523.26|519.26|524.04|520.04|523.21|519.21|34
1616479140000|2021-03-23 05:59:00|523.27|519.27|523.4|519.4|523.42|519.42|523.18|519.18|27
1616479150000|2021-03-23 05:59:10|523.41|519.41|523.26|519.26|523.62|519.62|523.24|519.24|29
1616479160000|2021-03-23 05:59:20|523.27|519.27|522.95|518.95|523.31|519.31|522.95|518.95|31
1616479170000|2021-03-23 05:59:30|522.92|518.92|523|519|523.15|519.15|522.9|518.9|26
1616479180000|2021-03-23 05:59:40|522.99|518.99|523.27|519.27|523.29|519.29|522.97|518.97|26
1616479190000|2021-03-23 05:59:50|523.26|519.26|523.44|519.44|523.45|519.45|523.26|519.26|19
1616479200000|2021-03-23 06:00:00|523.48|519.48|523.45|519.45|523.49|519.49|523.3|519.3|30
1616479210000|2021-03-23 06:00:10|523.44|519.44|523.3|519.3|523.44|519.44|523.29|519.29|20
1616479220000|2021-03-23 06:00:20|523.29|519.29|523.29|519.29|523.33|519.33|523.28|519.28|11
1616479230000|2021-03-23 06:00:30|523.28|519.28|523.17|519.17|523.28|519.28|523.13|519.13|19
1616479240000|2021-03-23 06:00:40|523.16|519.16|523.11|519.11|523.18|519.18|523.11|519.11|28
1616479250000|2021-03-23 06:00:50|523.08|519.08|523.18|519.18|523.19|519.19|522.98|518.98|29
1616479260000|2021-03-23 06:01:00|523.21|519.21|523.16|519.16|523.22|519.22|523.11|519.11|17
1616479270000|2021-03-23 06:01:10|523.13|519.13|523.17|519.17|523.17|519.17|523.12|519.12|6
1616479280000|2021-03-23 06:01:20|523.11|519.11|523.03|519.03|523.13|519.13|523.02|519.02|20
1616479290000|2021-03-23 06:01:30|523.02|519.02|522.77|518.77|523.03|519.03|522.75|518.75|20
1616479300000|2021-03-23 06:01:40|522.76|518.76|522.83|518.83|522.96|518.96|522.75|518.75|24
1616479310000|2021-03-23 06:01:50|522.81|518.81|522.76|518.76|522.81|518.81|522.74|518.74|22
1616479320000|2021-03-23 06:02:00|522.79|518.79|522.76|518.76|522.79|518.79|522.75|518.75|11
1616479330000|2021-03-23 06:02:10|522.75|518.75|523.17|519.17|523.17|519.17|522.75|518.75|15
1616479340000|2021-03-23 06:02:20|523.15|519.15|523.38|519.38|523.38|519.38|523.15|519.15|17
1616479350000|2021-03-23 06:02:30|523.45|519.45|523.41|519.41|523.55|519.55|523.29|519.29|30
1616479360000|2021-03-23 06:02:40|523.42|519.42|523.2|519.2|523.45|519.45|523.2|519.2|22
1616479370000|2021-03-23 06:02:50|523.15|519.15|523.24|519.24|523.29|519.29|523.11|519.11|18
1616479380000|2021-03-23 06:03:00|523.23|519.23|523.39|519.39|523.4|519.4|523.22|519.22|28
1616479390000|2021-03-23 06:03:10|523.4|519.4|523.43|519.43|523.54|519.54|523.4|519.4|20
1616479400000|2021-03-23 06:03:20|523.41|519.41|523.36|519.36|523.47|519.47|523.3|519.3|24
1616479410000|2021-03-23 06:03:30|523.39|519.39|523.48|519.48|523.49|519.49|523.36|519.36|16
1616479420000|2021-03-23 06:03:40|523.47|519.47|523.67|519.67|523.71|519.71|523.46|519.46|25
1616479430000|2021-03-23 06:03:50|523.66|519.66|523.74|519.74|523.75|519.75|523.65|519.65|13
1616479440000|2021-03-23 06:04:00|523.82|519.82|523.8|519.8|523.82|519.82|523.71|519.71|18
1616479450000|2021-03-23 06:04:10|523.81|519.81|523.92|519.92|523.95|519.95|523.8|519.8|26
1616479460000|2021-03-23 06:04:20|523.91|519.91|523.96|519.96|524.03|520.03|523.78|519.78|35
1616479470000|2021-03-23 06:04:30|523.97|519.97|523.77|519.77|523.97|519.97|523.69|519.69|26
1616479480000|2021-03-23 06:04:40|523.76|519.76|523.76|519.76|523.78|519.78|523.72|519.72|22
1616479490000|2021-03-23 06:04:50|523.75|519.75|523.9|519.9|523.91|519.91|523.75|519.75|27
1616479500000|2021-03-23 06:05:00|523.96|519.96|523.67|519.67|523.96|519.96|523.65|519.65|27
1616479510000|2021-03-23 06:05:10|523.66|519.66|523.69|519.69|523.7|519.7|523.61|519.61|30
1616479520000|2021-03-23 06:05:20|523.66|519.66|523.66|519.66|523.67|519.67|523.56|519.56|25
1616479530000|2021-03-23 06:05:30|523.65|519.65|523.55|519.55|523.7|519.7|523.55|519.55|18
1616479540000|2021-03-23 06:05:40|523.56|519.56|523.55|519.55|523.61|519.61|523.54|519.54|20
1616479550000|2021-03-23 06:05:50|523.56|519.56|523.56|519.56|523.57|519.57|523.55|519.55|14
1616479560000|2021-03-23 06:06:00|523.54|519.54|523.5|519.5|523.56|519.56|523.5|519.5|16
1616479570000|2021-03-23 06:06:10|523.45|519.45|523.3|519.3|523.48|519.48|523.2|519.2|24
1616479580000|2021-03-23 06:06:20|523.36|519.36|523.2|519.2|523.36|519.36|523.08|519.08|21
1616479590000|2021-03-23 06:06:30|523.19|519.19|522.55|518.55|523.19|519.19|522.54|518.54|20
1616479600000|2021-03-23 06:06:40|522.56|518.56|522.33|518.33|522.56|518.56|522.31|518.31|27
1616479610000|2021-03-23 06:06:50|522.34|518.34|522.09|518.09|522.35|518.35|522.08|518.08|19
1616479620000|2021-03-23 06:07:00|522.08|518.08|522.09|518.09|522.14|518.14|522.07|518.07|20
1616479630000|2021-03-23 06:07:10|522.07|518.07|521.81|517.81|522.07|518.07|521.8|517.8|20
1616479640000|2021-03-23 06:07:20|521.82|517.82|522|518|522.12|518.12|521.77|517.77|27
1616479650000|2021-03-23 06:07:30|521.99|517.99|521.92|517.92|522.03|518.03|521.91|517.91|27
1616479660000|2021-03-23 06:07:40|521.93|517.93|521.93|517.93|521.98|517.98|521.91|517.91|18
1616479670000|2021-03-23 06:07:50|521.94|517.94|521.89|517.89|521.99|517.99|521.89|517.89|21
1616479680000|2021-03-23 06:08:00|521.94|517.94|521.92|517.92|521.95|517.95|521.89|517.89|15
1616479690000|2021-03-23 06:08:10|521.91|517.91|521.7|517.7|521.95|517.95|521.65|517.65|33
1616479700000|2021-03-23 06:08:20|521.69|517.69|521.12|517.12|521.75|517.75|521.07|517.07|28
1616479710000|2021-03-23 06:08:30|521.13|517.13|521.11|517.11|521.27|517.27|521.05|517.05|29
1616479720000|2021-03-23 06:08:40|521.1|517.1|521.32|517.32|521.32|517.32|521.03|517.03|22
1616479730000|2021-03-23 06:08:50|521.33|517.33|521.23|517.23|521.33|517.33|521.19|517.19|29
1616479740000|2021-03-23 06:09:00|521.3|517.3|521|517|521.3|517.3|521|517|31
1616479750000|2021-03-23 06:09:10|520.98|516.98|520.04|516.04|521.01|517.01|520.04|516.04|33
1616479760000|2021-03-23 06:09:20|519.99|515.99|519.6|515.6|519.99|515.99|519.56|515.56|25
1616479770000|2021-03-23 06:09:30|519.58|515.58|519.31|515.31|519.58|515.58|519.22|515.22|31
1616479780000|2021-03-23 06:09:40|519.36|515.36|519.64|515.64|519.65|515.65|519.31|515.31|36
1616479790000|2021-03-23 06:09:50|519.63|515.63|519.54|515.54|519.71|515.71|519.49|515.49|32
1616479800000|2021-03-23 06:10:00|519.45|515.45|519.58|515.58|519.6|515.6|519.26|515.26|32
1616479810000|2021-03-23 06:10:10|519.59|515.59|519.74|515.74|519.74|515.74|519.51|515.51|26
1616479820000|2021-03-23 06:10:20|519.73|515.73|520.04|516.04|520.04|516.04|519.68|515.68|27
1616479830000|2021-03-23 06:10:30|520.05|516.05|519.55|515.55|520.14|516.14|519.29|515.29|28
1616479840000|2021-03-23 06:10:40|519.41|515.41|519.11|515.11|519.46|515.46|519.11|515.11|28
1616479850000|2021-03-23 06:10:50|519.12|515.12|518.64|514.64|519.16|515.16|518.64|514.64|28
1616479860000|2021-03-23 06:11:00|518.65|514.65|518.55|514.55|518.69|514.69|518.46|514.46|21
1616479870000|2021-03-23 06:11:10|518.52|514.52|518.31|514.31|518.58|514.58|518.27|514.27|32
1616479880000|2021-03-23 06:11:20|518.29|514.29|518.17|514.17|518.49|514.49|518.09|514.09|26
1616479890000|2021-03-23 06:11:30|518.16|514.16|518.07|514.07|518.16|514.16|517.85|513.85|32
1616479900000|2021-03-23 06:11:40|517.99|513.99|518.15|514.15|518.29|514.29|517.98|513.98|34
1616479910000|2021-03-23 06:11:50|518.16|514.16|518.59|514.59|518.63|514.63|518.16|514.16|31
1616479920000|2021-03-23 06:12:00|518.6|514.6|518.57|514.57|518.68|514.68|518.57|514.57|27
1616479930000|2021-03-23 06:12:10|518.51|514.51|518.18|514.18|518.57|514.57|518.18|514.18|31
1616479940000|2021-03-23 06:12:20|518.17|514.17|517.93|513.93|518.59|514.59|517.93|513.93|31
1616479950000|2021-03-23 06:12:30|517.92|513.92|517.81|513.81|518.04|514.04|517.81|513.81|30
1616479960000|2021-03-23 06:12:40|517.8|513.8|517.79|513.79|518.18|514.18|517.74|513.74|34
1616479970000|2021-03-23 06:12:50|517.81|513.81|517.63|513.63|518.14|514.14|517.63|513.63|28
1616479980000|2021-03-23 06:13:00|517.66|513.66|517.7|513.7|517.77|513.77|517.35|513.35|37
1616479990000|2021-03-23 06:13:10|517.73|513.73|517.76|513.76|517.78|513.78|517.56|513.56|30
1616480000000|2021-03-23 06:13:20|517.77|513.77|517.55|513.55|517.79|513.79|517.51|513.51|30
1616480010000|2021-03-23 06:13:30|517.59|513.59|517.08|513.08|517.6|513.6|517.07|513.07|27
1616480020000|2021-03-23 06:13:40|517.1|513.1|516.02|512.02|517.11|513.11|516.02|512.02|25
1616480030000|2021-03-23 06:13:50|515.88|511.88|516.22|512.22|516.42|512.42|515.68|511.68|35
1616480040000|2021-03-23 06:14:00|516.21|512.21|516.27|512.27|516.32|512.32|516.09|512.09|30
1616480050000|2021-03-23 06:14:10|516.29|512.29|515.77|511.77|516.3|512.3|515.72|511.72|29
1616480060000|2021-03-23 06:14:20|515.81|511.81|516.39|512.39|516.4|512.4|515.79|511.79|34
1616480070000|2021-03-23 06:14:30|516.4|512.4|517.2|513.2|517.22|513.22|516.4|512.4|26
1616480080000|2021-03-23 06:14:40|517.22|513.22|517.09|513.09|517.28|513.28|516.97|512.97|29
1616480090000|2021-03-23 06:14:50|517.08|513.08|517.15|513.15|517.29|513.29|517.07|513.07|31
1616480100000|2021-03-23 06:15:00|517.08|513.08|517.18|513.18|517.23|513.23|517.02|513.02|27
1616480110000|2021-03-23 06:15:10|517.19|513.19|517.77|513.77|517.81|513.81|517.19|513.19|30
1616480120000|2021-03-23 06:15:20|517.78|513.78|517.41|513.41|517.82|513.82|517.37|513.37|24
1616480130000|2021-03-23 06:15:30|517.39|513.39|517.58|513.58|517.64|513.64|517.39|513.39|33
1616480140000|2021-03-23 06:15:40|517.57|513.57|517.91|513.91|517.92|513.92|517.57|513.57|30
1616480150000|2021-03-23 06:15:50|517.92|513.92|518.13|514.13|518.13|514.13|517.82|513.82|31
1616480160000|2021-03-23 06:16:00|518.1|514.1|518.23|514.23|518.27|514.27|518.07|514.07|24
1616480170000|2021-03-23 06:16:10|518.25|514.25|518.27|514.27|518.32|514.32|518.2|514.2|27
1616480180000|2021-03-23 06:16:20|518.3|514.3|518.47|514.47|518.62|514.62|518.28|514.28|22
1616480190000|2021-03-23 06:16:30|518.48|514.48|518.54|514.54|518.59|514.59|518.46|514.46|22
1616480200000|2021-03-23 06:16:40|518.56|514.56|518.37|514.37|518.56|514.56|518.07|514.07|34
1616480210000|2021-03-23 06:16:50|518.35|514.35|518.25|514.25|518.52|514.52|518.22|514.22|33
1616480220000|2021-03-23 06:17:00|518.26|514.26|518.15|514.15|518.49|514.49|518.14|514.14|30
1616480230000|2021-03-23 06:17:10|518.18|514.18|518.14|514.14|518.18|514.18|517.98|513.98|22
1616480240000|2021-03-23 06:17:20|518.08|514.08|518.05|514.05|518.32|514.32|517.92|513.92|22
1616480250000|2021-03-23 06:17:30|518.04|514.04|517.5|513.5|518.14|514.14|517.46|513.46|30
1616480260000|2021-03-23 06:17:40|517.46|513.46|516.91|512.91|517.48|513.48|516.91|512.91|28
1616480270000|2021-03-23 06:17:50|516.95|512.95|516.3|512.3|516.95|512.95|516.3|512.3|25
1616480280000|2021-03-23 06:18:00|516.28|512.28|516.37|512.37|516.61|512.61|516.27|512.27|27
1616480290000|2021-03-23 06:18:10|516.73|512.73|516.4|512.4|516.73|512.73|516.27|512.27|26
1616480300000|2021-03-23 06:18:20|516.38|512.38|516.43|512.43|516.45|512.45|516.25|512.25|26
1616480310000|2021-03-23 06:18:30|516.45|512.45|516.38|512.38|516.74|512.74|516.27|512.27|26
1616480320000|2021-03-23 06:18:40|516.62|512.62|516.43|512.43|516.62|512.62|516.33|512.33|32
1616480330000|2021-03-23 06:18:50|516.41|512.41|516.35|512.35|516.49|512.49|516.26|512.26|28
1616480340000|2021-03-23 06:19:00|516.34|512.34|516.27|512.27|516.4|512.4|516.21|512.21|29
1616480350000|2021-03-23 06:19:10|516.3|512.3|516.91|512.91|516.93|512.93|516.23|512.23|28
1616480360000|2021-03-23 06:19:20|516.93|512.93|516.55|512.55|516.98|512.98|516.55|512.55|25
1616480370000|2021-03-23 06:19:30|516.56|512.56|516.71|512.71|516.8|512.8|516.53|512.53|35
1616480380000|2021-03-23 06:19:40|516.7|512.7|516.84|512.84|516.93|512.93|516.7|512.7|20
1616480390000|2021-03-23 06:19:50|516.83|512.83|516.8|512.8|516.87|512.87|516.73|512.73|33
1616480400000|2021-03-23 06:20:00|516.79|512.79|517.26|513.26|517.26|513.26|516.79|512.79|30
1616480410000|2021-03-23 06:20:10|517.27|513.27|517.95|513.95|517.99|513.99|517.18|513.18|27
1616480420000|2021-03-23 06:20:20|517.92|513.92|517.57|513.57|517.94|513.94|517.54|513.54|24
1616480430000|2021-03-23 06:20:30|517.55|513.55|517.77|513.77|517.79|513.79|517.52|513.52|23
1616480440000|2021-03-23 06:20:40|517.78|513.78|517.87|513.87|517.88|513.88|517.77|513.77|22
1616480450000|2021-03-23 06:20:50|517.92|513.92|517.82|513.82|518.01|514.01|517.8|513.8|19
1616480460000|2021-03-23 06:21:00|517.79|513.79|517.38|513.38|517.79|513.79|517.38|513.38|28
1616480470000|2021-03-23 06:21:10|517.33|513.33|517.08|513.08|517.35|513.35|516.95|512.95|34
1616480480000|2021-03-23 06:21:20|517.22|513.22|516.98|512.98|517.22|513.22|516.92|512.92|27
1616480490000|2021-03-23 06:21:30|516.99|512.99|516.89|512.89|517.04|513.04|516.89|512.89|24
1616480500000|2021-03-23 06:21:40|516.9|512.9|516.95|512.95|516.95|512.95|516.88|512.88|26
1616480510000|2021-03-23 06:21:50|516.81|512.81|516.82|512.82|516.88|512.88|516.75|512.75|27
1616480520000|2021-03-23 06:22:00|516.84|512.84|516.69|512.69|516.84|512.84|516.69|512.69|27
1616480530000|2021-03-23 06:22:10|516.66|512.66|515.94|511.94|516.66|512.66|515.94|511.94|29
1616480540000|2021-03-23 06:22:20|515.93|511.93|515.44|511.44|515.97|511.97|515.39|511.39|32
1616480550000|2021-03-23 06:22:30|515.48|511.48|515.09|511.09|515.48|511.48|515.09|511.09|23
1616480560000|2021-03-23 06:22:40|515.11|511.11|515.45|511.45|515.45|511.45|514.99|510.99|25
1616480570000|2021-03-23 06:22:50|515.47|511.47|515.6|511.6|515.77|511.77|515.47|511.47|34
1616480580000|2021-03-23 06:23:00|515.62|511.62|516.08|512.08|516.08|512.08|515.51|511.51|34
1616480590000|2021-03-23 06:23:10|516.1|512.1|516.2|512.2|516.47|512.47|516.1|512.1|33
1616480600000|2021-03-23 06:23:20|516.3|512.3|516.35|512.35|516.49|512.49|516.2|512.2|29
1616480610000|2021-03-23 06:23:30|516.32|512.32|515.76|511.76|516.42|512.42|515.76|511.76|32
1616480620000|2021-03-23 06:23:40|515.8|511.8|515.93|511.93|515.95|511.95|515.71|511.71|33
1616480630000|2021-03-23 06:23:50|515.96|511.96|516.31|512.31|516.31|512.31|515.89|511.89|36
1616480640000|2021-03-23 06:24:00|516.3|512.3|516.62|512.62|516.77|512.77|516.3|512.3|31
1616480650000|2021-03-23 06:24:10|516.47|512.47|516.3|512.3|516.68|512.68|516.3|512.3|36
1616480660000|2021-03-23 06:24:20|516.28|512.28|515.78|511.78|516.28|512.28|515.77|511.77|32
1616480670000|2021-03-23 06:24:30|515.83|511.83|516.18|512.18|516.26|512.26|515.77|511.77|35
1616480680000|2021-03-23 06:24:40|516.23|512.23|516.12|512.12|516.28|512.28|516.01|512.01|33
1616480690000|2021-03-23 06:24:50|516.1|512.1|515.78|511.78|516.1|512.1|515.76|511.76|33
1616480700000|2021-03-23 06:25:00|515.84|511.84|516.42|512.42|516.42|512.42|515.84|511.84|35
1616480710000|2021-03-23 06:25:10|516.43|512.43|516.62|512.62|516.84|512.84|516.38|512.38|26
1616480720000|2021-03-23 06:25:20|516.63|512.63|517.12|513.12|517.21|513.21|516.63|512.63|32
1616480730000|2021-03-23 06:25:30|517.03|513.03|517.46|513.46|517.46|513.46|516.97|512.97|28
1616480740000|2021-03-23 06:25:40|517.47|513.47|517.93|513.93|518.18|514.18|517.47|513.47|25
1616480750000|2021-03-23 06:25:50|517.95|513.95|518.47|514.47|518.51|514.51|517.95|513.95|22
1616480760000|2021-03-23 06:26:00|518.44|514.44|518.65|514.65|518.66|514.66|518.39|514.39|26
1616480770000|2021-03-23 06:26:10|518.68|514.68|518.81|514.81|518.91|514.91|518.68|514.68|24
1616480780000|2021-03-23 06:26:20|518.82|514.82|518.86|514.86|518.89|514.89|518.77|514.77|23
1616480790000|2021-03-23 06:26:30|518.81|514.81|519.06|515.06|519.18|515.18|518.75|514.75|31
1616480800000|2021-03-23 06:26:40|519.1|515.1|519.44|515.44|519.48|515.48|519.09|515.09|31
1616480810000|2021-03-23 06:26:50|519.43|515.43|519.07|515.07|519.43|515.43|518.9|514.9|34
1616480820000|2021-03-23 06:27:00|519.08|515.08|518.96|514.96|519.14|515.14|518.9|514.9|32
1616480830000|2021-03-23 06:27:10|519|515|519.15|515.15|519.17|515.17|518.95|514.95|35
1616480840000|2021-03-23 06:27:20|519.16|515.16|519.07|515.07|519.22|515.22|519.07|515.07|30
1616480850000|2021-03-23 06:27:30|519.06|515.06|518.74|514.74|519.06|515.06|518.7|514.7|25
1616480860000|2021-03-23 06:27:40|518.73|514.73|519.41|515.41|519.46|515.46|518.67|514.67|32
1616480870000|2021-03-23 06:27:50|519.42|515.42|519.35|515.35|519.47|515.47|519.29|515.29|33
1616480880000|2021-03-23 06:28:00|519.33|515.33|519.28|515.28|519.41|515.41|519.25|515.25|33
1616480890000|2021-03-23 06:28:10|519.25|515.25|519.6|515.6|519.6|515.6|519.25|515.25|27
1616480900000|2021-03-23 06:28:20|519.61|515.61|519.79|515.79|519.81|515.81|519.61|515.61|23
1616480910000|2021-03-23 06:28:30|519.8|515.8|519.94|515.94|519.94|515.94|519.77|515.77|20
1616480920000|2021-03-23 06:28:40|520.05|516.05|519.75|515.75|520.19|516.19|519.75|515.75|29
1616480930000|2021-03-23 06:28:50|519.8|515.8|519.74|515.74|520.01|516.01|519.74|515.74|33
1616480940000|2021-03-23 06:29:00|519.76|515.76|519.96|515.96|519.96|515.96|519.64|515.64|32
1616480950000|2021-03-23 06:29:10|519.98|515.98|519.89|515.89|520.18|516.18|519.87|515.87|31
1616480960000|2021-03-23 06:29:20|519.9|515.9|519.71|515.71|519.9|515.9|519.7|515.7|28
1616480970000|2021-03-23 06:29:30|519.73|515.73|519.74|515.74|519.92|515.92|519.71|515.71|24
1616480980000|2021-03-23 06:29:40|519.73|515.73|519.62|515.62|519.73|515.73|519.5|515.5|31
1616480990000|2021-03-23 06:29:50|519.65|515.65|519.74|515.74|519.8|515.8|519.64|515.64|28
1616481000000|2021-03-23 06:30:00|519.76|515.76|519.51|515.51|519.76|515.76|519.51|515.51|25
1616481010000|2021-03-23 06:30:10|519.5|515.5|519.48|515.48|519.54|515.54|519.48|515.48|20
1616481020000|2021-03-23 06:30:20|519.45|515.45|518.99|514.99|519.45|515.45|518.83|514.83|25
1616481030000|2021-03-23 06:30:30|518.96|514.96|518.77|514.77|519.14|515.14|518.77|514.77|25
1616481040000|2021-03-23 06:30:40|518.75|514.75|518.8|514.8|518.91|514.91|518.64|514.64|28
1616481050000|2021-03-23 06:30:50|518.79|514.79|519.18|515.18|519.24|515.24|518.79|514.79|29
1616481060000|2021-03-23 06:31:00|519.24|515.24|519.8|515.8|519.8|515.8|519.24|515.24|22
1616481070000|2021-03-23 06:31:10|519.81|515.81|519.65|515.65|519.88|515.88|519.49|515.49|26
1616481080000|2021-03-23 06:31:20|519.68|515.68|519.6|515.6|519.72|515.72|519.54|515.54|32
1616481090000|2021-03-23 06:31:30|519.58|515.58|519.76|515.76|519.8|515.8|519.36|515.36|26
1616481100000|2021-03-23 06:31:40|519.72|515.72|519.74|515.74|519.84|515.84|519.72|515.72|31
1616481110000|2021-03-23 06:31:50|519.72|515.72|520.02|516.02|520.02|516.02|519.71|515.71|26
1616481120000|2021-03-23 06:32:00|520.04|516.04|520.05|516.05|520.11|516.11|519.95|515.95|30
1616481130000|2021-03-23 06:32:10|520.03|516.03|519.82|515.82|520.11|516.11|519.76|515.76|30
1616481140000|2021-03-23 06:32:20|519.83|515.83|519.49|515.49|519.91|515.91|519.48|515.48|31
1616481150000|2021-03-23 06:32:30|519.47|515.47|519.52|515.52|519.52|515.52|519.26|515.26|17
1616481160000|2021-03-23 06:32:40|519.51|515.51|519.37|515.37|519.53|515.53|519.36|515.36|26
1616481170000|2021-03-23 06:32:50|519.36|515.36|519.47|515.47|519.47|515.47|519.36|515.36|14
1616481180000|2021-03-23 06:33:00|519.48|515.48|519.28|515.28|519.48|515.48|519.01|515.01|29
1616481190000|2021-03-23 06:33:10|519.22|515.22|518.92|514.92|519.27|515.27|518.91|514.91|27
1616481200000|2021-03-23 06:33:20|518.91|514.91|518.88|514.88|519.15|515.15|518.88|514.88|24
1616481210000|2021-03-23 06:33:30|518.84|514.84|519.1|515.1|519.13|515.13|518.79|514.79|27
1616481220000|2021-03-23 06:33:40|519.09|515.09|519.09|515.09|519.14|515.14|519.01|515.01|29
1616481230000|2021-03-23 06:33:50|519.08|515.08|519.11|515.11|519.12|515.12|519|515|26
1616481240000|2021-03-23 06:34:00|519.13|515.13|518.73|514.73|519.24|515.24|518.73|514.73|30
1616481250000|2021-03-23 06:34:10|518.68|514.68|518.74|514.74|518.79|514.79|518.61|514.61|25
1616481260000|2021-03-23 06:34:20|518.75|514.75|518.65|514.65|518.75|514.75|518.62|514.62|21
1616481270000|2021-03-23 06:34:30|518.62|514.62|518.3|514.3|518.63|514.63|518.26|514.26|29
1616481280000|2021-03-23 06:34:40|518.29|514.29|518.25|514.25|518.38|514.38|518.25|514.25|13
1616481290000|2021-03-23 06:34:50|518.32|514.32|518.23|514.23|518.6|514.6|518.22|514.22|30
1616481300000|2021-03-23 06:35:00|518.18|514.18|518.39|514.39|518.64|514.64|518.18|514.18|24
1616481310000|2021-03-23 06:35:10|518.36|514.36|518.84|514.84|518.85|514.85|518.34|514.34|20
1616481320000|2021-03-23 06:35:20|518.86|514.86|518.53|514.53|519.03|515.03|518.49|514.49|31
1616481330000|2021-03-23 06:35:30|518.54|514.54|518.42|514.42|518.54|514.54|518.42|514.42|20
1616481340000|2021-03-23 06:35:40|518.4|514.4|518.18|514.18|518.44|514.44|518.17|514.17|23
1616481350000|2021-03-23 06:35:50|518.19|514.19|518.2|514.2|518.25|514.25|518.16|514.16|12
1616481360000|2021-03-23 06:36:00|518.18|514.18|518.16|514.16|518.33|514.33|518.07|514.07|17
1616481370000|2021-03-23 06:36:10|518.17|514.17|518.23|514.23|518.3|514.3|518.17|514.17|24
1616481380000|2021-03-23 06:36:20|518.25|514.25|518.27|514.27|518.33|514.33|518.1|514.1|23
1616481390000|2021-03-23 06:36:30|518.25|514.25|518.24|514.24|518.35|514.35|518.18|514.18|34
1616481400000|2021-03-23 06:36:40|518.25|514.25|518.33|514.33|518.4|514.4|518.23|514.23|23
1616481410000|2021-03-23 06:36:50|518.37|514.37|518.04|514.04|518.38|514.38|518.03|514.03|20
1616481420000|2021-03-23 06:37:00|518.03|514.03|517.94|513.94|518.05|514.05|517.94|513.94|10
1616481430000|2021-03-23 06:37:10|517.95|513.95|517.68|513.68|517.99|513.99|517.55|513.55|22
1616481440000|2021-03-23 06:37:20|517.77|513.77|518.1|514.1|518.1|514.1|517.5|513.5|19
1616481450000|2021-03-23 06:37:30|517.68|513.68|517.22|513.22|517.68|513.68|517.12|513.12|16
1616481460000|2021-03-23 06:37:40|517.18|513.18|517.47|513.47|517.55|513.55|517.14|513.14|31
1616481470000|2021-03-23 06:37:50|517.37|513.37|517.27|513.27|517.45|513.45|517.2|513.2|31
1616481480000|2021-03-23 06:38:00|517.31|513.31|517.61|513.61|517.81|513.81|517.2|513.2|32
1616481490000|2021-03-23 06:38:10|517.6|513.6|517.59|513.59|517.69|513.69|517.46|513.46|28
1616481500000|2021-03-23 06:38:20|517.61|513.61|517.6|513.6|517.61|513.61|517.45|513.45|28
1616481510000|2021-03-23 06:38:30|517.61|513.61|518.29|514.29|518.29|514.29|517.61|513.61|29
1616481520000|2021-03-23 06:38:40|518.28|514.28|518.35|514.35|518.41|514.41|518.22|514.22|30
1616481530000|2021-03-23 06:38:50|518.36|514.36|518.45|514.45|518.52|514.52|518.34|514.34|23
1616481540000|2021-03-23 06:39:00|518.44|514.44|518.96|514.96|518.96|514.96|518.4|514.4|28
1616481550000|2021-03-23 06:39:10|518.97|514.97|519.06|515.06|519.12|515.12|518.97|514.97|18
1616481560000|2021-03-23 06:39:20|519.07|515.07|518.94|514.94|519.23|515.23|518.87|514.87|30
1616481570000|2021-03-23 06:39:30|518.93|514.93|519.01|515.01|519.11|515.11|518.92|514.92|28
1616481580000|2021-03-23 06:39:40|519|515|518.76|514.76|519|515|518.69|514.69|29
1616481590000|2021-03-23 06:39:50|518.74|514.74|518.37|514.37|518.75|514.75|518.3|514.3|30
1616481600000|2021-03-23 06:40:00|518.41|514.41|518.6|514.6|518.64|514.64|518.33|514.33|23
1616481610000|2021-03-23 06:40:10|518.59|514.59|518.55|514.55|518.64|514.64|518.53|514.53|17
1616481620000|2021-03-23 06:40:20|518.54|514.54|518.52|514.52|518.76|514.76|518.52|514.52|25
1616481630000|2021-03-23 06:40:30|518.51|514.51|518.51|514.51|518.59|514.59|518.42|514.42|27
1616481640000|2021-03-23 06:40:40|518.5|514.5|518.24|514.24|518.5|514.5|518.19|514.19|27
1616481650000|2021-03-23 06:40:50|518.23|514.23|518.21|514.21|518.23|514.23|518.09|514.09|28
1616481660000|2021-03-23 06:41:00|518.22|514.22|517.85|513.85|518.3|514.3|517.85|513.85|25
1616481670000|2021-03-23 06:41:10|517.84|513.84|517.61|513.61|517.84|513.84|517.61|513.61|12
1616481680000|2021-03-23 06:41:20|517.63|513.63|517.46|513.46|517.63|513.63|517.43|513.43|22
1616481690000|2021-03-23 06:41:30|517.47|513.47|517.26|513.26|517.55|513.55|517.26|513.26|21
1616481700000|2021-03-23 06:41:40|517.29|513.29|517.81|513.81|517.84|513.84|517.29|513.29|31
1616481710000|2021-03-23 06:41:50|517.83|513.83|518.01|514.01|518.04|514.04|517.78|513.78|31
1616481720000|2021-03-23 06:42:00|518.02|514.02|518.06|514.06|518.24|514.24|518.01|514.01|21
1616481730000|2021-03-23 06:42:10|518.11|514.11|518.11|514.11|518.2|514.2|518.04|514.04|22
1616481740000|2021-03-23 06:42:20|518.12|514.12|518.06|514.06|518.18|514.18|518|514|30
1616481750000|2021-03-23 06:42:30|518.08|514.08|517.82|513.82|518.17|514.17|517.82|513.82|26
1616481760000|2021-03-23 06:42:40|517.8|513.8|517.6|513.6|517.83|513.83|517.57|513.57|29
1616481770000|2021-03-23 06:42:50|517.58|513.58|517.4|513.4|517.58|513.58|517.37|513.37|26
1616481780000|2021-03-23 06:43:00|517.38|513.38|517.27|513.27|517.45|513.45|517.27|513.27|20
1616481790000|2021-03-23 06:43:10|517.29|513.29|517.21|513.21|517.32|513.32|517.16|513.16|24
1616481800000|2021-03-23 06:43:20|517.25|513.25|517.32|513.32|517.45|513.45|517.25|513.25|31
1616481810000|2021-03-23 06:43:30|517.26|513.26|517.09|513.09|517.33|513.33|517.08|513.08|29
1616481820000|2021-03-23 06:43:40|517.11|513.11|517.27|513.27|517.29|513.29|517.09|513.09|30
1616481830000|2021-03-23 06:43:50|517.28|513.28|517.26|513.26|517.37|513.37|517.23|513.23|26
1616481840000|2021-03-23 06:44:00|517.25|513.25|517.18|513.18|517.25|513.25|517.15|513.15|25
1616481850000|2021-03-23 06:44:10|517.17|513.17|517.23|513.23|517.41|513.41|517.14|513.14|23
1616481860000|2021-03-23 06:44:20|517.22|513.22|516.4|512.4|517.24|513.24|516.4|512.4|30
1616481870000|2021-03-23 06:44:30|516.36|512.36|516.43|512.43|516.56|512.56|516.3|512.3|26
1616481880000|2021-03-23 06:44:40|516.4|512.4|516.23|512.23|516.42|512.42|516.22|512.22|24
1616481890000|2021-03-23 06:44:50|516.22|512.22|516.32|512.32|516.32|512.32|515.93|511.93|30
1616481900000|2021-03-23 06:45:00|516.27|512.27|516.08|512.08|516.31|512.31|516.06|512.06|26
1616481910000|2021-03-23 06:45:10|516.04|512.04|515.9|511.9|516.04|512.04|515.86|511.86|22
1616481920000|2021-03-23 06:45:20|516.12|512.12|515.97|511.97|516.12|512.12|515.97|511.97|21
1616481930000|2021-03-23 06:45:30|515.96|511.96|515.54|511.54|515.96|511.96|515.45|511.45|27
1616481940000|2021-03-23 06:45:40|515.45|511.45|515.35|511.35|516|512|515.35|511.35|32
1616481950000|2021-03-23 06:45:50|515.39|511.39|515.64|511.64|515.67|511.67|515.27|511.27|33
1616481960000|2021-03-23 06:46:00|515.7|511.7|515.63|511.63|515.72|511.72|515.43|511.43|35
1616481970000|2021-03-23 06:46:10|515.65|511.65|515.41|511.41|515.69|511.69|515.35|511.35|36
1616481980000|2021-03-23 06:46:20|515.4|511.4|515.69|511.69|515.71|511.71|515.37|511.37|25
1616481990000|2021-03-23 06:46:30|515.68|511.68|516.1|512.1|516.13|512.13|515.68|511.68|29
1616482000000|2021-03-23 06:46:40|516.14|512.14|516.62|512.62|516.76|512.76|516.14|512.14|27
1616482010000|2021-03-23 06:46:50|516.61|512.61|516.33|512.33|516.62|512.62|516.32|512.32|22
1616482020000|2021-03-23 06:47:00|516.36|512.36|516.14|512.14|516.45|512.45|516.14|512.14|21
1616482030000|2021-03-23 06:47:10|516.18|512.18|516.11|512.11|516.19|512.19|515.99|511.99|21
1616482040000|2021-03-23 06:47:20|516.1|512.1|515.8|511.8|516.11|512.11|515.8|511.8|22
1616482050000|2021-03-23 06:47:30|515.85|511.85|515.9|511.9|515.9|511.9|515.67|511.67|29
1616482060000|2021-03-23 06:47:40|515.92|511.92|515.9|511.9|515.95|511.95|515.78|511.78|32
1616482070000|2021-03-23 06:47:50|515.93|511.93|515.54|511.54|515.93|511.93|515.54|511.54|28
1616482080000|2021-03-23 06:48:00|515.56|511.56|515.98|511.98|515.99|511.99|515.47|511.47|35
1616482090000|2021-03-23 06:48:10|516|512|516.24|512.24|516.26|512.26|515.89|511.89|21
1616482100000|2021-03-23 06:48:20|516.15|512.15|516.44|512.44|516.48|512.48|516.04|512.04|26
1616482110000|2021-03-23 06:48:30|516.45|512.45|516.36|512.36|516.45|512.45|516.16|512.16|23
1616482120000|2021-03-23 06:48:40|516.39|512.39|516.23|512.23|516.5|512.5|516.23|512.23|20
1616482130000|2021-03-23 06:48:50|516.22|512.22|516.49|512.49|516.5|512.5|516.22|512.22|25
1616482140000|2021-03-23 06:49:00|516.7|512.7|516.91|512.91|516.98|512.98|516.66|512.66|28
1616482150000|2021-03-23 06:49:10|516.95|512.95|517.26|513.26|517.32|513.32|516.95|512.95|26
1616482160000|2021-03-23 06:49:20|517.08|513.08|517.31|513.31|517.35|513.35|517|513|29
1616482170000|2021-03-23 06:49:30|517.36|513.36|518.11|514.11|518.12|514.12|517.36|513.36|25
1616482180000|2021-03-23 06:49:40|518.12|514.12|518.04|514.04|518.3|514.3|518.04|514.04|25
1616482190000|2021-03-23 06:49:50|518|514|517.81|513.81|518.12|514.12|517.76|513.76|31
1616482200000|2021-03-23 06:50:00|517.82|513.82|517.94|513.94|518.08|514.08|517.77|513.77|23
1616482210000|2021-03-23 06:50:10|517.92|513.92|517.57|513.57|517.95|513.95|517.54|513.54|26
1616482220000|2021-03-23 06:50:20|517.65|513.65|517.58|513.58|517.69|513.69|517.53|513.53|23
1616482230000|2021-03-23 06:50:30|517.57|513.57|517.23|513.23|517.66|513.66|516.96|512.96|27
1616482240000|2021-03-23 06:50:40|517.22|513.22|517.19|513.19|517.23|513.23|516.86|512.86|35
1616482250000|2021-03-23 06:50:50|517.13|513.13|517.09|513.09|517.19|513.19|517.04|513.04|31
1616482260000|2021-03-23 06:51:00|517.08|513.08|517.01|513.01|517.09|513.09|516.99|512.99|23
1616482270000|2021-03-23 06:51:10|517|513|517.08|513.08|517.26|513.26|516.98|512.98|29
1616482280000|2021-03-23 06:51:20|517.06|513.06|516.87|512.87|517.06|513.06|516.85|512.85|21
1616482290000|2021-03-23 06:51:30|516.81|512.81|516.65|512.65|516.89|512.89|516.63|512.63|25
1616482300000|2021-03-23 06:51:40|516.67|512.67|516.7|512.7|516.8|512.8|516.64|512.64|23
1616482310000|2021-03-23 06:51:50|516.73|512.73|516.65|512.65|516.74|512.74|516.65|512.65|26
1616482320000|2021-03-23 06:52:00|516.64|512.64|516.53|512.53|516.74|512.74|516.53|512.53|22
1616482330000|2021-03-23 06:52:10|516.54|512.54|515.96|511.96|516.55|512.55|515.9|511.9|27
1616482340000|2021-03-23 06:52:20|515.95|511.95|515.94|511.94|516.18|512.18|515.91|511.91|27
1616482350000|2021-03-23 06:52:30|515.86|511.86|515.93|511.93|515.94|511.94|515.86|511.86|23
1616482360000|2021-03-23 06:52:40|515.91|511.91|515.96|511.96|516|512|515.88|511.88|28
1616482370000|2021-03-23 06:52:50|515.92|511.92|515.96|511.96|515.96|511.96|515.83|511.83|22
1616482380000|2021-03-23 06:53:00|515.9|511.9|515.78|511.78|515.91|511.91|515.77|511.77|30
1616482390000|2021-03-23 06:53:10|515.76|511.76|515.7|511.7|515.82|511.82|515.67|511.67|24
1616482400000|2021-03-23 06:53:20|515.68|511.68|515.61|511.61|515.79|511.79|515.58|511.58|25
1616482410000|2021-03-23 06:53:30|515.6|511.6|515.3|511.3|515.6|511.6|515.27|511.27|26
1616482420000|2021-03-23 06:53:40|515.33|511.33|515.23|511.23|515.57|511.57|515.23|511.23|29
1616482430000|2021-03-23 06:53:50|515.29|511.29|515.38|511.38|515.57|511.57|515.29|511.29|28
1616482440000|2021-03-23 06:54:00|515.36|511.36|515.54|511.54|515.54|511.54|515.26|511.26|25
1616482450000|2021-03-23 06:54:10|515.6|511.6|515.82|511.82|515.85|511.85|515.6|511.6|29
1616482460000|2021-03-23 06:54:20|515.83|511.83|515.8|511.8|515.83|511.83|515.71|511.71|17
1616482470000|2021-03-23 06:54:30|515.82|511.82|515.96|511.96|516|512|515.82|511.82|18
1616482480000|2021-03-23 06:54:40|515.95|511.95|515.91|511.91|516.08|512.08|515.82|511.82|32
1616482490000|2021-03-23 06:54:50|515.9|511.9|515.77|511.77|515.92|511.92|515.74|511.74|27
1616482500000|2021-03-23 06:55:00|515.76|511.76|515.91|511.91|515.96|511.96|515.72|511.72|27
1616482510000|2021-03-23 06:55:10|515.94|511.94|515.96|511.96|516.07|512.07|515.87|511.87|30
1616482520000|2021-03-23 06:55:20|515.97|511.97|516.02|512.02|516.08|512.08|515.93|511.93|23
1616482530000|2021-03-23 06:55:30|516.05|512.05|515.68|511.68|516.06|512.06|515.68|511.68|19
1616482540000|2021-03-23 06:55:40|515.73|511.73|515.55|511.55|515.73|511.73|515.37|511.37|29
1616482550000|2021-03-23 06:55:50|515.53|511.53|515.4|511.4|515.55|511.55|515.4|511.4|20
1616482560000|2021-03-23 06:56:00|515.51|511.51|515.64|511.64|515.65|511.65|515.4|511.4|25
1616482570000|2021-03-23 06:56:10|515.6|511.6|515.23|511.23|515.64|511.64|515.23|511.23|23
1616482580000|2021-03-23 06:56:20|515.26|511.26|515.19|511.19|515.31|511.31|514.99|510.99|31
1616482590000|2021-03-23 06:56:30|515.16|511.16|515.25|511.25|515.35|511.35|515.16|511.16|28
1616482600000|2021-03-23 06:56:40|515.32|511.32|515.35|511.35|515.47|511.47|515.24|511.24|31
1616482610000|2021-03-23 06:56:50|515.36|511.36|515.18|511.18|515.36|511.36|515.12|511.12|30
1616482620000|2021-03-23 06:57:00|515.16|511.16|515.15|511.15|515.17|511.17|515.02|511.02|27
1616482630000|2021-03-23 06:57:10|515.16|511.16|515.03|511.03|515.16|511.16|515.01|511.01|27
1616482640000|2021-03-23 06:57:20|515.02|511.02|514.96|510.96|515.09|511.09|514.92|510.92|24
1616482650000|2021-03-23 06:57:30|514.97|510.97|514.93|510.93|515.08|511.08|514.81|510.81|24
1616482660000|2021-03-23 06:57:40|514.95|510.95|514.63|510.63|514.95|510.95|514.62|510.62|23
1616482670000|2021-03-23 06:57:50|514.66|510.66|514.75|510.75|514.86|510.86|514.64|510.64|27
1616482680000|2021-03-23 06:58:00|514.73|510.73|514.67|510.67|514.73|510.73|514.67|510.67|9
1616482690000|2021-03-23 06:58:10|514.66|510.66|514.85|510.85|514.85|510.85|514.66|510.66|13
1616482700000|2021-03-23 06:58:20|514.83|510.83|514.77|510.77|514.84|510.84|514.71|510.71|28
1616482710000|2021-03-23 06:58:30|514.76|510.76|515.04|511.04|515.04|511.04|514.72|510.72|28
1616482720000|2021-03-23 06:58:40|515.11|511.11|515.51|511.51|515.53|511.53|515.11|511.11|20
1616482730000|2021-03-23 06:58:50|515.52|511.52|515.08|511.08|515.52|511.52|515.07|511.07|30
1616482740000|2021-03-23 06:59:00|515.12|511.12|515.33|511.33|515.43|511.43|514.99|510.99|30
1616482750000|2021-03-23 06:59:10|515.23|511.23|515.12|511.12|515.24|511.24|515.02|511.02|25
1616482760000|2021-03-23 06:59:20|515.11|511.11|514.89|510.89|515.3|511.3|514.78|510.78|34
1616482770000|2021-03-23 06:59:30|514.88|510.88|514.88|510.88|514.9|510.9|514.87|510.87|18
1616482780000|2021-03-23 06:59:40|514.89|510.89|515.02|511.02|515.04|511.04|514.84|510.84|24
1616482790000|2021-03-23 06:59:50|515.01|511.01|514.97|510.97|515.07|511.07|514.94|510.94|26
1616482800000|2021-03-23 07:00:00|515.01|511.01|515.75|511.75|515.76|511.76|515.01|511.01|32
1616482810000|2021-03-23 07:00:10|515.76|511.76|516.21|512.21|516.3|512.3|515.76|511.76|25
1616482820000|2021-03-23 07:00:20|516.2|512.2|516.27|512.27|516.33|512.33|516.2|512.2|18
1616482830000|2021-03-23 07:00:30|516.28|512.28|515.93|511.93|516.28|512.28|515.91|511.91|28
1616482840000|2021-03-23 07:00:40|515.98|511.98|516.18|512.18|516.26|512.26|515.95|511.95|31
1616482850000|2021-03-23 07:00:50|516.16|512.16|516.45|512.45|516.45|512.45|516.16|512.16|19
1616482860000|2021-03-23 07:01:00|516.44|512.44|516.42|512.42|516.44|512.44|516.22|512.22|22
1616482870000|2021-03-23 07:01:10|516.43|512.43|516.81|512.81|517.04|513.04|516.43|512.43|32
1616482880000|2021-03-23 07:01:20|516.91|512.91|516.84|512.84|517.39|513.39|516.77|512.77|25
1616482890000|2021-03-23 07:01:30|516.8|512.8|517.35|513.35|517.39|513.39|516.75|512.75|21
1616482900000|2021-03-23 07:01:40|517.32|513.32|517.61|513.61|517.62|513.62|517.32|513.32|15
1616482910000|2021-03-23 07:01:50|517.56|513.56|517.62|513.62|517.62|513.62|517.54|513.54|27
1616482920000|2021-03-23 07:02:00|517.63|513.63|517.63|513.63|517.68|513.68|517.58|513.58|29
1616482930000|2021-03-23 07:02:10|517.6|513.6|517.27|513.27|517.61|513.61|517.21|513.21|29
1616482940000|2021-03-23 07:02:20|517.34|513.34|517.49|513.49|517.59|513.59|517.24|513.24|31
1616482950000|2021-03-23 07:02:30|517.48|513.48|517.45|513.45|517.53|513.53|517.31|513.31|28
1616482960000|2021-03-23 07:02:40|517.44|513.44|517.44|513.44|517.46|513.46|517.41|513.41|14
1616482970000|2021-03-23 07:02:50|517.43|513.43|517.38|513.38|517.53|513.53|517.33|513.33|26
1616482980000|2021-03-23 07:03:00|517.35|513.35|517.14|513.14|517.35|513.35|516.97|512.97|37
1616482990000|2021-03-23 07:03:10|517.12|513.12|517.15|513.15|517.37|513.37|517.07|513.07|30
1616483000000|2021-03-23 07:03:20|517.17|513.17|517.2|513.2|517.22|513.22|517.08|513.08|24
1616483010000|2021-03-23 07:03:30|517.18|513.18|517.34|513.34|517.36|513.36|517.18|513.18|31
1616483020000|2021-03-23 07:03:40|517.38|513.38|517.42|513.42|517.43|513.43|517.2|513.2|25
1616483030000|2021-03-23 07:03:50|517.43|513.43|517.49|513.49|517.49|513.49|517.29|513.29|28
1616483040000|2021-03-23 07:04:00|517.43|513.43|517.69|513.69|517.69|513.69|517.28|513.28|29
1616483050000|2021-03-23 07:04:10|517.77|513.77|518.09|514.09|518.13|514.13|517.77|513.77|17
1616483060000|2021-03-23 07:04:20|518.1|514.1|517.88|513.88|518.11|514.11|517.83|513.83|30
1616483070000|2021-03-23 07:04:30|517.91|513.91|517.98|513.98|517.98|513.98|517.81|513.81|21
1616483080000|2021-03-23 07:04:40|517.99|513.99|517.98|513.98|517.99|513.99|517.88|513.88|21
1616483090000|2021-03-23 07:04:50|517.97|513.97|517.97|513.97|518.03|514.03|517.96|513.96|17
1616483100000|2021-03-23 07:05:00|517.96|513.96|518.32|514.32|518.35|514.35|517.87|513.87|33
1616483110000|2021-03-23 07:05:10|518.33|514.33|518.65|514.65|518.66|514.66|518.33|514.33|24
1616483120000|2021-03-23 07:05:20|518.62|514.62|518.41|514.41|518.62|514.62|518.31|514.31|30
1616483130000|2021-03-23 07:05:30|518.43|514.43|518.4|514.4|518.48|514.48|518.35|514.35|18
1616483140000|2021-03-23 07:05:40|518.36|514.36|518.45|514.45|518.47|514.47|518.25|514.25|26
1616483150000|2021-03-23 07:05:50|518.43|514.43|518.57|514.57|518.68|514.68|518.42|514.42|23
1616483160000|2021-03-23 07:06:00|518.56|514.56|518.62|514.62|518.62|514.62|518.53|514.53|24
1616483170000|2021-03-23 07:06:10|518.63|514.63|518.69|514.69|518.69|514.69|518.61|514.61|28
1616483180000|2021-03-23 07:06:20|518.66|514.66|518.39|514.39|518.66|514.66|518.37|514.37|29
1616483190000|2021-03-23 07:06:30|518.38|514.38|518.49|514.49|518.53|514.53|518.38|514.38|25
1616483200000|2021-03-23 07:06:40|518.46|514.46|518.51|514.51|518.56|514.56|518.46|514.46|27
1616483210000|2021-03-23 07:06:50|518.52|514.52|518.45|514.45|518.55|514.55|518.44|514.44|23
1616483220000|2021-03-23 07:07:00|518.43|514.43|518.45|514.45|518.5|514.5|518.42|514.42|21
1616483230000|2021-03-23 07:07:10|518.44|514.44|518.37|514.37|518.45|514.45|518.37|514.37|20
1616483240000|2021-03-23 07:07:20|518.4|514.4|518.2|514.2|518.4|514.4|518.19|514.19|23
1616483250000|2021-03-23 07:07:30|518.21|514.21|517.93|513.93|518.21|514.21|517.93|513.93|23
1616483260000|2021-03-23 07:07:40|517.91|513.91|517.89|513.89|517.95|513.95|517.87|513.87|25
1616483270000|2021-03-23 07:07:50|517.9|513.9|517.92|513.92|517.94|513.94|517.83|513.83|22
1616483280000|2021-03-23 07:08:00|517.93|513.93|517.63|513.63|517.95|513.95|517.59|513.59|24
1616483290000|2021-03-23 07:08:10|517.64|513.64|517.64|513.64|517.7|513.7|517.6|513.6|27
1616483300000|2021-03-23 07:08:20|517.65|513.65|517.66|513.66|517.71|513.71|517.63|513.63|28
1616483310000|2021-03-23 07:08:30|517.67|513.67|517.78|513.78|517.83|513.83|517.61|513.61|28
1616483320000|2021-03-23 07:08:40|517.77|513.77|517.75|513.75|517.8|513.8|517.72|513.72|25
1616483330000|2021-03-23 07:08:50|517.76|513.76|517.58|513.58|517.76|513.76|517.54|513.54|20
1616483340000|2021-03-23 07:09:00|517.57|513.57|517.55|513.55|517.71|513.71|517.55|513.55|28
1616483350000|2021-03-23 07:09:10|517.54|513.54|517.68|513.68|517.68|513.68|517.49|513.49|16
1616483360000|2021-03-23 07:09:20|517.65|513.65|517.58|513.58|517.67|513.67|517.52|513.52|31
1616483370000|2021-03-23 07:09:30|517.57|513.57|517.66|513.66|517.72|513.72|517.54|513.54|25
1616483380000|2021-03-23 07:09:40|517.65|513.65|517.68|513.68|517.68|513.68|517.6|513.6|18
1616483390000|2021-03-23 07:09:50|517.67|513.67|517.74|513.74|517.76|513.76|517.67|513.67|12
1616483400000|2021-03-23 07:10:00|517.73|513.73|518.24|514.24|518.24|514.24|517.73|513.73|18
1616483410000|2021-03-23 07:10:10|518.22|514.22|518.06|514.06|518.24|514.24|518.04|514.04|26
1616483420000|2021-03-23 07:10:20|518.05|514.05|517.76|513.76|518.05|514.05|517.76|513.76|29
1616483430000|2021-03-23 07:10:30|517.75|513.75|517.46|513.46|517.79|513.79|517.46|513.46|14
1616483440000|2021-03-23 07:10:40|517.45|513.45|517.36|513.36|517.49|513.49|517.3|513.3|29
1616483450000|2021-03-23 07:10:50|517.37|513.37|517.2|513.2|517.4|513.4|517.2|513.2|31
1616483460000|2021-03-23 07:11:00|517.29|513.29|517.09|513.09|517.29|513.29|517.07|513.07|25
1616483470000|2021-03-23 07:11:10|517.08|513.08|517.2|513.2|517.2|513.2|517.06|513.06|19
1616483480000|2021-03-23 07:11:20|517.21|513.21|517.32|513.32|517.45|513.45|517.21|513.21|27
1616483490000|2021-03-23 07:11:30|517.28|513.28|517.38|513.38|517.4|513.4|517.06|513.06|31
1616483500000|2021-03-23 07:11:40|517.39|513.39|517.41|513.41|517.43|513.43|517.36|513.36|20
1616483510000|2021-03-23 07:11:50|517.44|513.44|517.89|513.89|517.97|513.97|517.44|513.44|25
1616483520000|2021-03-23 07:12:00|517.87|513.87|518.18|514.18|518.23|514.23|517.87|513.87|24
1616483530000|2021-03-23 07:12:10|518.19|514.19|518.34|514.34|518.34|514.34|518.05|514.05|27
1616483540000|2021-03-23 07:12:20|518.38|514.38|518.47|514.47|518.51|514.51|518.38|514.38|19
1616483550000|2021-03-23 07:12:30|518.34|514.34|518.45|514.45|518.46|514.46|518.29|514.29|21
1616483560000|2021-03-23 07:12:40|518.52|514.52|518.54|514.54|518.56|514.56|518.47|514.47|23
1616483570000|2021-03-23 07:12:50|518.52|514.52|519|515|519|515|518.52|514.52|16
1616483580000|2021-03-23 07:13:00|519.01|515.01|518.84|514.84|519.01|515.01|518.78|514.78|26
1616483590000|2021-03-23 07:13:10|518.81|514.81|518.79|514.79|518.81|514.81|518.52|514.52|28
1616483600000|2021-03-23 07:13:20|518.8|514.8|518.78|514.78|518.81|514.81|518.75|514.75|26
1616483610000|2021-03-23 07:13:30|518.79|514.79|518.75|514.75|518.83|514.83|518.75|514.75|18
1616483620000|2021-03-23 07:13:40|518.79|514.79|519.13|515.13|519.13|515.13|518.74|514.74|24
1616483630000|2021-03-23 07:13:50|519.15|515.15|519.15|515.15|519.16|515.16|519.15|515.15|9
1616483640000|2021-03-23 07:14:00|519.16|515.16|519.16|515.16|519.16|515.16|519.13|515.13|13
1616483650000|2021-03-23 07:14:10|519.15|515.15|519.55|515.55|519.55|515.55|519.15|515.15|18
1616483660000|2021-03-23 07:14:20|519.56|515.56|519.65|515.65|519.66|515.66|519.42|515.42|25
1616483670000|2021-03-23 07:14:30|519.64|515.64|519.6|515.6|519.66|515.66|519.6|515.6|13
1616483680000|2021-03-23 07:14:40|519.61|515.61|519.35|515.35|519.61|515.61|519.29|515.29|28
1616483690000|2021-03-23 07:14:50|519.36|515.36|519.6|515.6|519.63|515.63|519.36|515.36|21
1616483700000|2021-03-23 07:15:00|519.59|515.59|519.56|515.56|519.64|515.64|519.49|515.49|25
1616483710000|2021-03-23 07:15:10|519.58|515.58|519.6|515.6|519.61|515.61|519.55|515.55|22
1616483720000|2021-03-23 07:15:20|519.59|515.59|519.63|515.63|519.65|515.65|519.59|515.59|23
1616483730000|2021-03-23 07:15:30|519.65|515.65|519.68|515.68|519.71|515.71|519.56|515.56|22
1616483740000|2021-03-23 07:15:40|519.7|515.7|519.6|515.6|519.72|515.72|519.56|515.56|17
1616483750000|2021-03-23 07:15:50|519.59|515.59|519.51|515.51|519.62|515.62|519.39|515.39|29
1616483760000|2021-03-23 07:16:00|519.47|515.47|519.59|515.59|519.59|515.59|519.4|515.4|27
1616483770000|2021-03-23 07:16:10|519.62|515.62|519.71|515.71|519.75|515.75|519.62|515.62|18
1616483780000|2021-03-23 07:16:20|519.57|515.57|519.5|515.5|519.68|515.68|519.4|515.4|30
1616483790000|2021-03-23 07:16:30|519.51|515.51|519.47|515.47|519.53|515.53|519.42|515.42|25
1616483800000|2021-03-23 07:16:40|519.5|515.5|519.3|515.3|519.5|515.5|519.27|515.27|20
1616483810000|2021-03-23 07:16:50|519.28|515.28|519.07|515.07|519.29|515.29|519.06|515.06|23
1616483820000|2021-03-23 07:17:00|519.08|515.08|519.18|515.18|519.18|515.18|519.06|515.06|28
1616483830000|2021-03-23 07:17:10|519.16|515.16|519.4|515.4|519.42|515.42|519.12|515.12|22
1616483840000|2021-03-23 07:17:20|519.39|515.39|519.36|515.36|519.41|515.41|519.32|515.32|18
1616483850000|2021-03-23 07:17:30|519.35|515.35|519.33|515.33|519.4|515.4|519.28|515.28|24
1616483860000|2021-03-23 07:17:40|519.32|515.32|519.4|515.4|519.45|515.45|519.32|515.32|22
1616483870000|2021-03-23 07:17:50|519.41|515.41|519.4|515.4|519.47|515.47|519.38|515.38|20
1616483880000|2021-03-23 07:18:00|519.41|515.41|519.34|515.34|519.45|515.45|519.34|515.34|21
1616483890000|2021-03-23 07:18:10|519.4|515.4|519.34|515.34|519.4|515.4|519.24|515.24|23
1616483900000|2021-03-23 07:18:20|519.33|515.33|519.42|515.42|519.43|515.43|519.28|515.28|26
1616483910000|2021-03-23 07:18:30|519.43|515.43|519.38|515.38|519.43|515.43|519.34|515.34|20
1616483920000|2021-03-23 07:18:40|519.35|515.35|519.4|515.4|519.41|515.41|519.35|515.35|30
1616483930000|2021-03-23 07:18:50|519.41|515.41|519.4|515.4|519.42|515.42|519.32|515.32|20
1616483940000|2021-03-23 07:19:00|519.39|515.39|519.42|515.42|519.43|515.43|519.38|515.38|24
1616483950000|2021-03-23 07:19:10|519.43|515.43|519.18|515.18|519.43|515.43|519.12|515.12|31
1616483960000|2021-03-23 07:19:20|519.19|515.19|519.18|515.18|519.24|515.24|519.16|515.16|28
1616483970000|2021-03-23 07:19:30|519.19|515.19|519.47|515.47|519.48|515.48|519.18|515.18|29
1616483980000|2021-03-23 07:19:40|519.46|515.46|519.44|515.44|519.46|515.46|519.37|515.37|24
1616483990000|2021-03-23 07:19:50|519.45|515.45|519.42|515.42|519.46|515.46|519.33|515.33|22
1616484000000|2021-03-23 07:20:00|519.43|515.43|519.42|515.42|519.45|515.45|519.38|515.38|18
1616484010000|2021-03-23 07:20:10|519.41|515.41|519.32|515.32|519.42|515.42|519.26|515.26|21
1616484020000|2021-03-23 07:20:20|519.33|515.33|519.28|515.28|519.33|515.33|519.19|515.19|25
1616484030000|2021-03-23 07:20:30|519.25|515.25|519.15|515.15|519.33|515.33|519.1|515.1|25
1616484040000|2021-03-23 07:20:40|519.2|515.2|519.08|515.08|519.28|515.28|519.02|515.02|16
1616484050000|2021-03-23 07:20:50|519.09|515.09|519.14|515.14|519.25|515.25|518.99|514.99|28
1616484060000|2021-03-23 07:21:00|519.11|515.11|519.3|515.3|519.3|515.3|519.03|515.03|27
1616484070000|2021-03-23 07:21:10|519.34|515.34|519.57|515.57|519.58|515.58|519.32|515.32|25
1616484080000|2021-03-23 07:21:20|519.56|515.56|519.52|515.52|519.58|515.58|519.47|515.47|22
1616484090000|2021-03-23 07:21:30|519.55|515.55|519.6|515.6|519.69|515.69|519.55|515.55|22
1616484100000|2021-03-23 07:21:40|519.61|515.61|519.58|515.58|519.66|515.66|519.56|515.56|21
1616484110000|2021-03-23 07:21:50|519.59|515.59|519.59|515.59|519.61|515.61|519.56|515.56|25
1616484120000|2021-03-23 07:22:00|519.56|515.56|519.42|515.42|519.62|515.62|519.41|515.41|26
1616484130000|2021-03-23 07:22:10|519.45|515.45|519.44|515.44|519.51|515.51|519.4|515.4|28
1616484140000|2021-03-23 07:22:20|519.45|515.45|519.55|515.55|519.55|515.55|519.41|515.41|24
1616484150000|2021-03-23 07:22:30|519.59|515.59|519.67|515.67|519.71|515.71|519.51|515.51|14
1616484160000|2021-03-23 07:22:40|519.65|515.65|519.73|515.73|519.73|515.73|519.65|515.65|11
1616484170000|2021-03-23 07:22:50|519.72|515.72|519.72|515.72|519.74|515.74|519.72|515.72|7
1616484180000|2021-03-23 07:23:00|519.73|515.73|519.79|515.79|519.79|515.79|519.72|515.72|22
1616484190000|2021-03-23 07:23:10|519.8|515.8|519.81|515.81|519.81|515.81|519.79|515.79|6
1616484200000|2021-03-23 07:23:20|519.79|515.79|519.81|515.81|519.81|515.81|519.71|515.71|28
1616484210000|2021-03-23 07:23:30|519.8|515.8|519.97|515.97|519.97|515.97|519.79|515.79|17
1616484220000|2021-03-23 07:23:40|519.96|515.96|520.17|516.17|520.17|516.17|519.96|515.96|15
1616484230000|2021-03-23 07:23:50|520.18|516.18|520.17|516.17|520.23|516.23|520.14|516.14|19
1616484240000|2021-03-23 07:24:00|520.21|516.21|520.08|516.08|520.21|516.21|519.91|515.91|26
1616484250000|2021-03-23 07:24:10|520.05|516.05|520.07|516.07|520.1|516.1|520.04|516.04|20
1616484260000|2021-03-23 07:24:20|520.08|516.08|519.99|515.99|520.08|516.08|519.89|515.89|21
1616484270000|2021-03-23 07:24:30|520|516|520.14|516.14|520.17|516.17|520|516|18
1616484280000|2021-03-23 07:24:40|520.16|516.16|520.24|516.24|520.25|516.25|520.15|516.15|15
1616484290000|2021-03-23 07:24:50|520.22|516.22|520.81|516.81|520.81|516.81|520.2|516.2|25
1616484300000|2021-03-23 07:25:00|520.82|516.82|520.77|516.77|520.87|516.87|520.74|516.74|26
1616484310000|2021-03-23 07:25:10|520.78|516.78|520.84|516.84|520.84|516.84|520.61|516.61|32
1616484320000|2021-03-23 07:25:20|520.81|516.81|520.81|516.81|520.81|516.81|520.73|516.73|23
1616484330000|2021-03-23 07:25:30|520.84|516.84|520.73|516.73|520.88|516.88|520.7|516.7|28
1616484340000|2021-03-23 07:25:40|520.74|516.74|520.49|516.49|520.74|516.74|520.49|516.49|24
1616484350000|2021-03-23 07:25:50|520.51|516.51|520.52|516.52|520.63|516.63|520.51|516.51|17
1616484360000|2021-03-23 07:26:00|520.53|516.53|520.62|516.62|520.71|516.71|520.52|516.52|29
1616484370000|2021-03-23 07:26:10|520.63|516.63|520.51|516.51|520.69|516.69|520.51|516.51|25
1616484380000|2021-03-23 07:26:20|520.52|516.52|520.65|516.65|520.66|516.66|520.52|516.52|29
1616484390000|2021-03-23 07:26:30|520.69|516.69|520.48|516.48|520.69|516.69|520.47|516.47|28
1616484400000|2021-03-23 07:26:40|520.49|516.49|520.41|516.41|520.54|516.54|520.41|516.41|24
1616484410000|2021-03-23 07:26:50|520.42|516.42|520.43|516.43|520.43|516.43|520.39|516.39|13
1616484420000|2021-03-23 07:27:00|520.37|516.37|520.08|516.08|520.38|516.38|520.06|516.06|22
1616484430000|2021-03-23 07:27:10|520.09|516.09|520|516|520.09|516.09|519.97|515.97|12
1616484440000|2021-03-23 07:27:20|519.97|515.97|519.78|515.78|520.02|516.02|519.78|515.78|19
1616484450000|2021-03-23 07:27:30|519.84|515.84|519.71|515.71|519.85|515.85|519.65|515.65|23
1616484460000|2021-03-23 07:27:40|519.73|515.73|519.95|515.95|519.97|515.97|519.67|515.67|29
1616484470000|2021-03-23 07:27:50|519.93|515.93|520.01|516.01|520.11|516.11|519.84|515.84|33
1616484480000|2021-03-23 07:28:00|520|516|520.05|516.05|520.1|516.1|519.89|515.89|21
1616484490000|2021-03-23 07:28:10|520.03|516.03|520.46|516.46|520.47|516.47|520.03|516.03|21
1616484500000|2021-03-23 07:28:20|520.45|516.45|520.25|516.25|520.45|516.45|520.13|516.13|25
1616484510000|2021-03-23 07:28:30|520.2|516.2|520.15|516.15|520.3|516.3|520.15|516.15|22
1616484520000|2021-03-23 07:28:40|520.16|516.16|520.23|516.23|520.23|516.23|520.1|516.1|21
1616484530000|2021-03-23 07:28:50|520.21|516.21|520.15|516.15|520.21|516.21|520.11|516.11|23
1616484540000|2021-03-23 07:29:00|520.17|516.17|520.16|516.16|520.2|516.2|520.11|516.11|18
1616484550000|2021-03-23 07:29:10|520.13|516.13|520.15|516.15|520.18|516.18|520.1|516.1|26
1616484560000|2021-03-23 07:29:20|520.13|516.13|520.1|516.1|520.18|516.18|520.1|516.1|27
1616484570000|2021-03-23 07:29:30|520.09|516.09|520.2|516.2|520.22|516.22|520.09|516.09|23
1616484580000|2021-03-23 07:29:40|520.19|516.19|520.65|516.65|520.65|516.65|520.19|516.19|26
1616484590000|2021-03-23 07:29:50|520.66|516.66|520.89|516.89|520.92|516.92|520.66|516.66|23
1616484600000|2021-03-23 07:30:00|520.91|516.91|520.98|516.98|520.99|516.99|520.9|516.9|13
1616484610000|2021-03-23 07:30:10|521|517|521.06|517.06|521.06|517.06|520.98|516.98|19
1616484620000|2021-03-23 07:30:20|521.05|517.05|521.15|517.15|521.16|517.16|521.04|517.04|16
1616484630000|2021-03-23 07:30:30|521.12|517.12|520.92|516.92|521.12|517.12|520.92|516.92|17
1616484640000|2021-03-23 07:30:40|520.89|516.89|520.9|516.9|520.92|516.92|520.86|516.86|20
1616484650000|2021-03-23 07:30:50|520.87|516.87|520.85|516.85|520.88|516.88|520.83|516.83|19
1616484660000|2021-03-23 07:31:00|520.83|516.83|521.06|517.06|521.06|517.06|520.83|516.83|27
1616484670000|2021-03-23 07:31:10|521.05|517.05|521.06|517.06|521.09|517.09|520.99|516.99|25
1616484680000|2021-03-23 07:31:20|521.1|517.1|521.07|517.07|521.12|517.12|521.02|517.02|31
1616484690000|2021-03-23 07:31:30|521.09|517.09|521.24|517.24|521.27|517.27|521.07|517.07|17
1616484700000|2021-03-23 07:31:40|521.26|517.26|521.21|517.21|521.28|517.28|521.21|517.21|23
1616484710000|2021-03-23 07:31:50|521.05|517.05|520.93|516.93|521.05|517.05|520.91|516.91|21
1616484720000|2021-03-23 07:32:00|520.94|516.94|520.88|516.88|520.96|516.96|520.87|516.87|15
1616484730000|2021-03-23 07:32:10|520.87|516.87|520.74|516.74|520.89|516.89|520.73|516.73|17
1616484740000|2021-03-23 07:32:20|520.75|516.75|520.52|516.52|520.75|516.75|520.52|516.52|23
1616484750000|2021-03-23 07:32:30|520.53|516.53|520.5|516.5|520.55|516.55|520.45|516.45|28
1616484760000|2021-03-23 07:32:40|520.47|516.47|520.41|516.41|520.5|516.5|520.41|516.41|21
1616484770000|2021-03-23 07:32:50|520.4|516.4|520.37|516.37|520.4|516.4|520.36|516.36|14
1616484780000|2021-03-23 07:33:00|520.38|516.38|520.13|516.13|520.38|516.38|520.09|516.09|24
1616484790000|2021-03-23 07:33:10|520.14|516.14|520.05|516.05|520.14|516.14|520.03|516.03|26
1616484800000|2021-03-23 07:33:20|520.06|516.06|520.2|516.2|520.21|516.21|519.98|515.98|21
1616484810000|2021-03-23 07:33:30|520.19|516.19|520.34|516.34|520.34|516.34|520.19|516.19|14
1616484820000|2021-03-23 07:33:40|520.33|516.33|520.18|516.18|520.37|516.37|520.09|516.09|31
1616484830000|2021-03-23 07:33:50|520.13|516.13|520.14|516.14|520.14|516.14|520.11|516.11|22
1616484840000|2021-03-23 07:34:00|520.13|516.13|520.13|516.13|520.14|516.14|520.12|516.12|9
1616484850000|2021-03-23 07:34:10|520.1|516.1|520.04|516.04|520.11|516.11|519.96|515.96|23
1616484860000|2021-03-23 07:34:20|520.05|516.05|520.43|516.43|520.66|516.66|520.05|516.05|26
1616484870000|2021-03-23 07:34:30|520.4|516.4|520.26|516.26|520.41|516.41|520.13|516.13|28
1616484880000|2021-03-23 07:34:40|520.31|516.31|520.31|516.31|520.36|516.36|520.24|516.24|29
1616484890000|2021-03-23 07:34:50|520.35|516.35|520.19|516.19|520.35|516.35|520.13|516.13|25
1616484900000|2021-03-23 07:35:00|520.2|516.2|520.08|516.08|520.25|516.25|520.08|516.08|23
1616484910000|2021-03-23 07:35:10|520.04|516.04|519.92|515.92|520.04|516.04|519.89|515.89|25
1616484920000|2021-03-23 07:35:20|519.93|515.93|519.9|515.9|519.96|515.96|519.9|515.9|22
1616484930000|2021-03-23 07:35:30|519.91|515.91|519.92|515.92|519.96|515.96|519.82|515.82|28
1616484940000|2021-03-23 07:35:40|519.93|515.93|519.75|515.75|519.95|515.95|519.75|515.75|24
1616484950000|2021-03-23 07:35:50|519.74|515.74|519.63|515.63|519.77|515.77|519.6|515.6|26
1616484960000|2021-03-23 07:36:00|519.66|515.66|519.53|515.53|519.75|515.75|519.52|515.52|23
1616484970000|2021-03-23 07:36:10|519.54|515.54|519.54|515.54|519.59|515.59|519.53|515.53|14
1616484980000|2021-03-23 07:36:20|519.55|515.55|519.39|515.39|519.6|515.6|519.3|515.3|24
1616484990000|2021-03-23 07:36:30|519.38|515.38|519.27|515.27|519.38|515.38|519.07|515.07|16
1616485000000|2021-03-23 07:36:40|518.91|514.91|518.9|514.9|518.91|514.91|518.88|514.88|7
1616485010000|2021-03-23 07:36:50|518.86|514.86|518.86|514.86|518.88|514.88|518.85|514.85|22
1616485020000|2021-03-23 07:37:00|518.84|514.84|519.26|515.26|519.26|515.26|518.82|514.82|28
1616485030000|2021-03-23 07:37:10|519.28|515.28|519.48|515.48|519.48|515.48|519.27|515.27|19
1616485040000|2021-03-23 07:37:20|519.47|515.47|519.31|515.31|519.48|515.48|519.06|515.06|24
1616485050000|2021-03-23 07:37:30|519.4|515.4|519.55|515.55|519.55|515.55|519.4|515.4|17
1616485060000|2021-03-23 07:37:40|519.53|515.53|519.56|515.56|519.6|515.6|519.5|515.5|25
1616485070000|2021-03-23 07:37:50|519.54|515.54|519.73|515.73|519.79|515.79|519.54|515.54|24
1616485080000|2021-03-23 07:38:00|519.72|515.72|519.57|515.57|519.77|515.77|519.56|515.56|24
1616485090000|2021-03-23 07:38:10|519.58|515.58|519.23|515.23|519.6|515.6|519.2|515.2|25
1616485100000|2021-03-23 07:38:20|519.26|515.26|519.21|515.21|519.26|515.26|519.08|515.08|20
1616485110000|2021-03-23 07:38:30|519.19|515.19|519.37|515.37|519.37|515.37|519.19|515.19|24
1616485120000|2021-03-23 07:38:40|519.4|515.4|519.69|515.69|519.76|515.76|519.4|515.4|27
1616485130000|2021-03-23 07:38:50|519.67|515.67|519.69|515.69|519.71|515.71|519.66|515.66|12
1616485140000|2021-03-23 07:39:00|519.7|515.7|519.74|515.74|519.76|515.76|519.69|515.69|26
1616485150000|2021-03-23 07:39:10|519.71|515.71|520.08|516.08|520.08|516.08|519.71|515.71|21
1616485160000|2021-03-23 07:39:20|520.07|516.07|520.03|516.03|520.15|516.15|519.88|515.88|23
1616485170000|2021-03-23 07:39:30|520.05|516.05|520.09|516.09|520.1|516.1|520.04|516.04|25
1616485180000|2021-03-23 07:39:40|520.08|516.08|520.07|516.07|520.1|516.1|520.05|516.05|19
1616485190000|2021-03-23 07:39:50|520.08|516.08|519.98|515.98|520.08|516.08|519.85|515.85|26
1616485200000|2021-03-23 07:40:00|519.99|515.99|520|516|520|516|519.91|515.91|31
1616485210000|2021-03-23 07:40:10|520.03|516.03|519.97|515.97|520.03|516.03|519.9|515.9|16
1616485220000|2021-03-23 07:40:20|519.96|515.96|520.27|516.27|520.31|516.31|519.91|515.91|24
1616485230000|2021-03-23 07:40:30|520.26|516.26|520.13|516.13|520.29|516.29|520.13|516.13|21
1616485240000|2021-03-23 07:40:40|520.11|516.11|519.77|515.77|520.11|516.11|519.77|515.77|23
1616485250000|2021-03-23 07:40:50|519.76|515.76|519.64|515.64|519.77|515.77|519.63|515.63|17
1616485260000|2021-03-23 07:41:00|519.66|515.66|519.28|515.28|519.73|515.73|519.27|515.27|31
1616485270000|2021-03-23 07:41:10|519.3|515.3|519.06|515.06|519.3|515.3|518.98|514.98|30
1616485280000|2021-03-23 07:41:20|519.05|515.05|518.82|514.82|519.05|515.05|518.75|514.75|29
1616485290000|2021-03-23 07:41:30|518.72|514.72|518.85|514.85|518.85|514.85|518.72|514.72|26
1616485300000|2021-03-23 07:41:40|518.84|514.84|518.84|514.84|518.85|514.85|518.75|514.75|28
1616485310000|2021-03-23 07:41:50|518.82|514.82|518.93|514.93|518.93|514.93|518.82|514.82|16
1616485320000|2021-03-23 07:42:00|519.01|515.01|519.26|515.26|519.26|515.26|518.98|514.98|19
1616485330000|2021-03-23 07:42:10|519.27|515.27|519.6|515.6|519.62|515.62|519.27|515.27|23
1616485340000|2021-03-23 07:42:20|519.56|515.56|519.45|515.45|519.56|515.56|519.12|515.12|26
1616485350000|2021-03-23 07:42:30|519.46|515.46|519.61|515.61|519.62|515.62|519.14|515.14|26
1616485360000|2021-03-23 07:42:40|519.6|515.6|519.53|515.53|519.61|515.61|519.45|515.45|21
1616485370000|2021-03-23 07:42:50|519.58|515.58|519.71|515.71|519.71|515.71|519.58|515.58|13
1616485380000|2021-03-23 07:43:00|519.7|515.7|519.94|515.94|519.94|515.94|519.69|515.69|9
1616485390000|2021-03-23 07:43:10|519.88|515.88|519.95|515.95|520|516|519.85|515.85|17
1616485400000|2021-03-23 07:43:20|519.94|515.94|519.88|515.88|519.96|515.96|519.86|515.86|22
1616485410000|2021-03-23 07:43:30|519.87|515.87|519.88|515.88|519.89|515.89|519.87|515.87|16
1616485420000|2021-03-23 07:43:40|519.87|515.87|520.04|516.04|520.05|516.05|519.87|515.87|17
1616485430000|2021-03-23 07:43:50|520.05|516.05|520.3|516.3|520.32|516.32|519.95|515.95|26
1616485440000|2021-03-23 07:44:00|520.27|516.27|520.33|516.33|520.43|516.43|520.25|516.25|28
1616485450000|2021-03-23 07:44:10|520.34|516.34|520.43|516.43|520.47|516.47|520.29|516.29|23
1616485460000|2021-03-23 07:44:20|520.44|516.44|520.45|516.45|520.48|516.48|520.38|516.38|23
1616485470000|2021-03-23 07:44:30|520.43|516.43|520.76|516.76|520.76|516.76|520.43|516.43|24
1616485480000|2021-03-23 07:44:40|520.8|516.8|520.79|516.79|520.96|516.96|520.76|516.76|30
1616485490000|2021-03-23 07:44:50|520.8|516.8|520.8|516.8|520.83|516.83|520.78|516.78|16
1616485500000|2021-03-23 07:45:00|520.81|516.81|520.42|516.42|520.81|516.81|520.41|516.41|21
1616485510000|2021-03-23 07:45:10|520.41|516.41|520.33|516.33|520.43|516.43|520.28|516.28|23
1616485520000|2021-03-23 07:45:20|520.34|516.34|520.3|516.3|520.34|516.34|520.3|516.3|12
1616485530000|2021-03-23 07:45:30|520.32|516.32|520.32|516.32|520.38|516.38|520.29|516.29|21
1616485540000|2021-03-23 07:45:40|520.35|516.35|520.32|516.32|520.35|516.35|520.32|516.32|8
1616485550000|2021-03-23 07:45:50|520.33|516.33|520.36|516.36|520.36|516.36|520.33|516.33|9
1616485560000|2021-03-23 07:46:00|520.31|516.31|520.08|516.08|520.32|516.32|520.03|516.03|26
1616485570000|2021-03-23 07:46:10|520.13|516.13|520.33|516.33|520.33|516.33|520.09|516.09|22
1616485580000|2021-03-23 07:46:20|520.32|516.32|520.4|516.4|520.42|516.42|520.31|516.31|28
1616485590000|2021-03-23 07:46:30|520.41|516.41|520.32|516.32|520.43|516.43|520.3|516.3|21
1616485600000|2021-03-23 07:46:40|520.31|516.31|520.35|516.35|520.37|516.37|520.3|516.3|22
1616485610000|2021-03-23 07:46:50|520.34|516.34|520.29|516.29|520.35|516.35|520.25|516.25|19
1616485620000|2021-03-23 07:47:00|520.28|516.28|520.18|516.18|520.28|516.28|520.17|516.17|21
1616485630000|2021-03-23 07:47:10|520.15|516.15|520.3|516.3|520.31|516.31|520.15|516.15|21
1616485640000|2021-03-23 07:47:20|520.31|516.31|520.27|516.27|520.31|516.31|520.24|516.24|20
1616485650000|2021-03-23 07:47:30|520.29|516.29|520.27|516.27|520.29|516.29|520.26|516.26|20
1616485660000|2021-03-23 07:47:40|520.28|516.28|519.92|515.92|520.28|516.28|519.8|515.8|28
1616485670000|2021-03-23 07:47:50|519.84|515.84|519.75|515.75|519.88|515.88|519.69|515.69|27
1616485680000|2021-03-23 07:48:00|519.81|515.81|519.26|515.26|519.81|515.81|519.22|515.22|18
1616485690000|2021-03-23 07:48:10|519.22|515.22|518.85|514.85|519.22|515.22|518.84|514.84|20
1616485700000|2021-03-23 07:48:20|518.86|514.86|518.88|514.88|518.88|514.88|518.82|514.82|22
1616485710000|2021-03-23 07:48:30|518.87|514.87|519.12|515.12|519.14|515.14|518.84|514.84|18
1616485720000|2021-03-23 07:48:40|519.11|515.11|519.05|515.05|519.14|515.14|519|515|26
1616485730000|2021-03-23 07:48:50|519.03|515.03|519.33|515.33|519.39|515.39|519.01|515.01|28
1616485740000|2021-03-23 07:49:00|519.35|515.35|519.41|515.41|519.41|515.41|519.32|515.32|24
1616485750000|2021-03-23 07:49:10|519.42|515.42|519.44|515.44|519.46|515.46|519.39|515.39|18
1616485760000|2021-03-23 07:49:20|519.45|515.45|519.42|515.42|519.45|515.45|519.42|515.42|18
1616485770000|2021-03-23 07:49:30|519.43|515.43|519.26|515.26|519.43|515.43|519.26|515.26|19
1616485780000|2021-03-23 07:49:40|519.24|515.24|519.21|515.21|519.24|515.24|519.13|515.13|27
1616485790000|2021-03-23 07:49:50|519.2|515.2|519.17|515.17|519.2|515.2|519.16|515.16|15
1616485800000|2021-03-23 07:50:00|519.18|515.18|519.17|515.17|519.18|515.18|519.16|515.16|15
1616485810000|2021-03-23 07:50:10|519.16|515.16|518.93|514.93|519.16|515.16|518.93|514.93|21
1616485820000|2021-03-23 07:50:20|518.96|514.96|518.93|514.93|518.96|514.96|518.87|514.87|16
1616485830000|2021-03-23 07:50:30|518.94|514.94|518.91|514.91|518.95|514.95|518.89|514.89|19
1616485840000|2021-03-23 07:50:40|518.92|514.92|518.9|514.9|518.92|514.92|518.89|514.89|12
1616485850000|2021-03-23 07:50:50|518.89|514.89|518.91|514.91|518.91|514.91|518.89|514.89|8
1616485860000|2021-03-23 07:51:00|518.92|514.92|519.07|515.07|519.08|515.08|518.92|514.92|9
1616485870000|2021-03-23 07:51:10|519.08|515.08|519.21|515.21|519.26|515.26|519.08|515.08|22
1616485880000|2021-03-23 07:51:20|519.22|515.22|519.22|515.22|519.24|515.24|519.13|515.13|26
1616485890000|2021-03-23 07:51:30|519.24|515.24|519.37|515.37|519.54|515.54|519.24|515.24|24
1616485900000|2021-03-23 07:51:40|519.39|515.39|519.23|515.23|519.42|515.42|519.23|515.23|16
1616485910000|2021-03-23 07:51:50|519.13|515.13|519.48|515.48|519.48|515.48|519.13|515.13|23
1616485920000|2021-03-23 07:52:00|519.49|515.49|519.23|515.23|519.49|515.49|519.18|515.18|24
1616485930000|2021-03-23 07:52:10|519.22|515.22|519.08|515.08|519.22|515.22|519.06|515.06|27
1616485940000|2021-03-23 07:52:20|519.09|515.09|519.36|515.36|519.36|515.36|519.07|515.07|30
1616485950000|2021-03-23 07:52:30|519.35|515.35|519.35|515.35|519.37|515.37|519.3|515.3|21
1616485960000|2021-03-23 07:52:40|519.36|515.36|519.16|515.16|519.37|515.37|519.1|515.1|27
1616485970000|2021-03-23 07:52:50|519.14|515.14|519.12|515.12|519.18|515.18|519.09|515.09|26
1616485980000|2021-03-23 07:53:00|519.11|515.11|519.24|515.24|519.33|515.33|519.11|515.11|27
1616485990000|2021-03-23 07:53:10|519.25|515.25|519.23|515.23|519.27|515.27|519.21|515.21|26
1616486000000|2021-03-23 07:53:20|519.24|515.24|519.37|515.37|519.38|515.38|519.21|515.21|19
1616486010000|2021-03-23 07:53:30|519.36|515.36|519.36|515.36|519.38|515.38|519.36|515.36|13
1616486020000|2021-03-23 07:53:40|519.37|515.37|519.38|515.38|519.42|515.42|519.37|515.37|18
1616486030000|2021-03-23 07:53:50|519.41|515.41|519.41|515.41|519.43|515.43|519.39|515.39|17
1616486040000|2021-03-23 07:54:00|519.4|515.4|519.42|515.42|519.42|515.42|519.4|515.4|14
1616486050000|2021-03-23 07:54:10|519.43|515.43|519.43|515.43|519.43|515.43|519.41|515.41|5
1616486060000|2021-03-23 07:54:20|519.46|515.46|519.55|515.55|519.58|515.58|519.46|515.46|14
1616486070000|2021-03-23 07:54:30|519.56|515.56|519.84|515.84|519.84|515.84|519.56|515.56|20
1616486080000|2021-03-23 07:54:40|519.82|515.82|520.02|516.02|520.02|516.02|519.82|515.82|14
1616486090000|2021-03-23 07:54:50|520.03|516.03|520.02|516.02|520.04|516.04|520.02|516.02|7
1616486100000|2021-03-23 07:55:00|520.03|516.03|520.32|516.32|520.32|516.32|520.02|516.02|20
1616486110000|2021-03-23 07:55:10|520.31|516.31|520.18|516.18|520.31|516.31|520.12|516.12|33
1616486120000|2021-03-23 07:55:20|520.19|516.19|520.16|516.16|520.19|516.19|520.05|516.05|28
1616486130000|2021-03-23 07:55:30|520.15|516.15|520.27|516.27|520.33|516.33|520.12|516.12|22
1616486140000|2021-03-23 07:55:40|520.23|516.23|520.24|516.24|520.28|516.28|520.14|516.14|34
1616486150000|2021-03-23 07:55:50|520.28|516.28|520.29|516.29|520.3|516.3|520.24|516.24|26
1616486160000|2021-03-23 07:56:00|520.27|516.27|520.02|516.02|520.3|516.3|520.02|516.02|25
1616486170000|2021-03-23 07:56:10|520.06|516.06|520.07|516.07|520.07|516.07|520.03|516.03|16
1616486180000|2021-03-23 07:56:20|520.06|516.06|520.08|516.08|520.12|516.12|520.06|516.06|15
1616486190000|2021-03-23 07:56:30|520.09|516.09|520.25|516.25|520.26|516.26|520.09|516.09|25
1616486200000|2021-03-23 07:56:40|520.24|516.24|520.24|516.24|520.27|516.27|520.21|516.21|24
1616486210000|2021-03-23 07:56:50|520.23|516.23|520.27|516.27|520.27|516.27|520.22|516.22|15
1616486220000|2021-03-23 07:57:00|520.26|516.26|520.51|516.51|520.51|516.51|520.21|516.21|20
1616486230000|2021-03-23 07:57:10|520.54|516.54|520.77|516.77|520.89|516.89|520.54|516.54|32
1616486240000|2021-03-23 07:57:20|520.7|516.7|520.72|516.72|520.8|516.8|520.67|516.67|28
1616486250000|2021-03-23 07:57:30|520.73|516.73|520.78|516.78|520.8|516.8|520.71|516.71|28
1616486260000|2021-03-23 07:57:40|520.77|516.77|521|517|521.01|517.01|520.77|516.77|25
1616486270000|2021-03-23 07:57:50|521.01|517.01|521.11|517.11|521.11|517.11|520.96|516.96|24
1616486280000|2021-03-23 07:58:00|521.09|517.09|521.14|517.14|521.16|517.16|521.04|517.04|23
1616486290000|2021-03-23 07:58:10|521.16|517.16|521.05|517.05|521.16|517.16|520.99|516.99|29
1616486300000|2021-03-23 07:58:20|521.04|517.04|521.03|517.03|521.08|517.08|520.99|516.99|24
1616486310000|2021-03-23 07:58:30|521.02|517.02|521.14|517.14|521.14|517.14|521.01|517.01|20
1616486320000|2021-03-23 07:58:40|521.12|517.12|520.95|516.95|521.13|517.13|520.95|516.95|20
1616486330000|2021-03-23 07:58:50|521.03|517.03|521.05|517.05|521.05|517.05|520.98|516.98|25
1616486340000|2021-03-23 07:59:00|521.04|517.04|521.11|517.11|521.14|517.14|521.03|517.03|28
1616486350000|2021-03-23 07:59:10|521.1|517.1|521.6|517.6|521.6|517.6|521.1|517.1|26
1616486360000|2021-03-23 07:59:20|521.63|517.63|521.69|517.69|521.72|517.72|521.55|517.55|19
1616486370000|2021-03-23 07:59:30|521.78|517.78|521.75|517.75|521.79|517.79|521.72|517.72|18
1616486380000|2021-03-23 07:59:40|521.74|517.74|521.75|517.75|521.77|517.77|521.73|517.73|17
1616486390000|2021-03-23 07:59:50|521.74|517.74|521.35|517.35|521.75|517.75|521.35|517.35|28
1616486400000|2021-03-23 08:00:00|521.34|517.34|521.29|517.29|521.36|517.36|521.26|517.26|28
1616486410000|2021-03-23 08:00:10|521.3|517.3|521.09|517.09|521.32|517.32|521.09|517.09|19
1616486420000|2021-03-23 08:00:20|521.11|517.11|521.04|517.04|521.11|517.11|520.85|516.85|26
1616486430000|2021-03-23 08:00:30|521.05|517.05|521.03|517.03|521.08|517.08|521|517|25
1616486440000|2021-03-23 08:00:40|521.02|517.02|520.88|516.88|521.03|517.03|520.86|516.86|24
1616486450000|2021-03-23 08:00:50|520.89|516.89|520.8|516.8|520.95|516.95|520.8|516.8|19
1616486460000|2021-03-23 08:01:00|520.79|516.79|520.71|516.71|520.84|516.84|520.7|516.7|26
1616486470000|2021-03-23 08:01:10|520.69|516.69|520.71|516.71|520.73|516.73|520.68|516.68|27
1616486480000|2021-03-23 08:01:20|520.7|516.7|520.71|516.71|520.71|516.71|520.61|516.61|16
1616486490000|2021-03-23 08:01:30|520.68|516.68|520.65|516.65|520.68|516.68|520.62|516.62|16
1616486500000|2021-03-23 08:01:40|520.62|516.62|520.66|516.66|520.67|516.67|520.59|516.59|16
1616486510000|2021-03-23 08:01:50|520.65|516.65|520.66|516.66|520.68|516.68|520.62|516.62|16
1616486520000|2021-03-23 08:02:00|520.67|516.67|520.43|516.43|520.67|516.67|520.43|516.43|27
1616486530000|2021-03-23 08:02:10|520.44|516.44|520.43|516.43|520.46|516.46|520.43|516.43|9
1616486540000|2021-03-23 08:02:20|520.42|516.42|520.44|516.44|520.44|516.44|520.39|516.39|16
1616486550000|2021-03-23 08:02:30|520.43|516.43|520.32|516.32|520.43|516.43|520.31|516.31|14
1616486560000|2021-03-23 08:02:40|520.33|516.33|520.31|516.31|520.37|516.37|520.3|516.3|26
1616486570000|2021-03-23 08:02:50|520.33|516.33|520.46|516.46|520.46|516.46|520.3|516.3|23
1616486580000|2021-03-23 08:03:00|520.37|516.37|520.35|516.35|520.43|516.43|520.33|516.33|23
1616486590000|2021-03-23 08:03:10|520.34|516.34|520.21|516.21|520.34|516.34|520.16|516.16|25
1616486600000|2021-03-23 08:03:20|520.2|516.2|520.18|516.18|520.2|516.2|520.03|516.03|19
1616486610000|2021-03-23 08:03:30|520.15|516.15|520.06|516.06|520.18|516.18|520.06|516.06|26
1616486620000|2021-03-23 08:03:40|520.13|516.13|520.09|516.09|520.14|516.14|520.06|516.06|21
1616486630000|2021-03-23 08:03:50|520.1|516.1|520.14|516.14|520.14|516.14|520.05|516.05|17
1616486640000|2021-03-23 08:04:00|520.1|516.1|519.96|515.96|520.14|516.14|519.96|515.96|20
1616486650000|2021-03-23 08:04:10|519.93|515.93|519.99|515.99|520.02|516.02|519.91|515.91|26
1616486660000|2021-03-23 08:04:20|519.98|515.98|519.97|515.97|520|516|519.96|515.96|14
1616486670000|2021-03-23 08:04:30|519.98|515.98|519.89|515.89|520.05|516.05|519.89|515.89|24
1616486680000|2021-03-23 08:04:40|519.9|515.9|520.07|516.07|520.21|516.21|519.9|515.9|26
1616486690000|2021-03-23 08:04:50|520.13|516.13|520.6|516.6|520.61|516.61|520.13|516.13|20
1616486700000|2021-03-23 08:05:00|520.61|516.61|520.8|516.8|520.81|516.81|520.34|516.34|26
1616486710000|2021-03-23 08:05:10|520.79|516.79|520.37|516.37|520.79|516.79|520.35|516.35|29
1616486720000|2021-03-23 08:05:20|520.36|516.36|520.41|516.41|520.42|516.42|520.31|516.31|28
1616486730000|2021-03-23 08:05:30|520.4|516.4|520.35|516.35|520.45|516.45|520.22|516.22|27
1616486740000|2021-03-23 08:05:40|520.3|516.3|520.04|516.04|520.3|516.3|520.02|516.02|22
1616486750000|2021-03-23 08:05:50|520.03|516.03|520.05|516.05|520.07|516.07|520.02|516.02|16
1616486760000|2021-03-23 08:06:00|520.06|516.06|520.06|516.06|520.18|516.18|520|516|29
1616486770000|2021-03-23 08:06:10|520.16|516.16|520.05|516.05|520.17|516.17|520.05|516.05|30
1616486780000|2021-03-23 08:06:20|520.04|516.04|519.95|515.95|520.06|516.06|519.92|515.92|28
1616486790000|2021-03-23 08:06:30|519.94|515.94|519.86|515.86|519.94|515.94|519.86|515.86|20
1616486800000|2021-03-23 08:06:40|519.91|515.91|519.7|515.7|519.91|515.91|519.67|515.67|24
1616486810000|2021-03-23 08:06:50|519.67|515.67|519.65|515.65|519.7|515.7|519.64|515.64|18
1616486820000|2021-03-23 08:07:00|519.67|515.67|519.77|515.77|519.78|515.78|519.65|515.65|30
1616486830000|2021-03-23 08:07:10|519.78|515.78|519.95|515.95|520.07|516.07|519.77|515.77|28
1616486840000|2021-03-23 08:07:20|519.97|515.97|520.05|516.05|520.06|516.06|519.97|515.97|13
1616486850000|2021-03-23 08:07:30|520.04|516.04|520.1|516.1|520.1|516.1|519.97|515.97|15
1616486860000|2021-03-23 08:07:40|520.18|516.18|519.97|515.97|520.2|516.2|519.95|515.95|30
1616486870000|2021-03-23 08:07:50|519.98|515.98|520.06|516.06|520.06|516.06|519.98|515.98|12
1616486880000|2021-03-23 08:08:00|520.05|516.05|519.99|515.99|520.09|516.09|519.95|515.95|20
1616486890000|2021-03-23 08:08:10|520|516|519.86|515.86|520|516|519.86|515.86|14
1616486900000|2021-03-23 08:08:20|519.85|515.85|519.87|515.87|519.87|515.87|519.84|515.84|9
1616486910000|2021-03-23 08:08:30|519.85|515.85|519.87|515.87|519.88|515.88|519.85|515.85|11
1616486920000|2021-03-23 08:08:40|519.89|515.89|519.91|515.91|520.05|516.05|519.88|515.88|18
1616486930000|2021-03-23 08:08:50|519.93|515.93|519.9|515.9|519.93|515.93|519.87|515.87|21
1616486940000|2021-03-23 08:09:00|519.89|515.89|519.9|515.9|519.93|515.93|519.87|515.87|18
1616486950000|2021-03-23 08:09:10|519.87|515.87|519.67|515.67|519.88|515.88|519.63|515.63|27
1616486960000|2021-03-23 08:09:20|519.68|515.68|519.59|515.59|519.7|515.7|519.59|515.59|12
1616486970000|2021-03-23 08:09:30|519.58|515.58|519.37|515.37|519.58|515.58|519.36|515.36|21
1616486980000|2021-03-23 08:09:40|519.35|515.35|519.28|515.28|519.39|515.39|519.26|515.26|19
1616486990000|2021-03-23 08:09:50|519.25|515.25|519.13|515.13|519.25|515.25|519.1|515.1|27
1616487000000|2021-03-23 08:10:00|519.12|515.12|519.03|515.03|519.15|515.15|519.01|515.01|23
1616487010000|2021-03-23 08:10:10|519.05|515.05|519.35|515.35|519.35|515.35|519.02|515.02|25
1616487020000|2021-03-23 08:10:20|519.34|515.34|519|515|519.36|515.36|519|515|29
1616487030000|2021-03-23 08:10:30|518.99|514.99|519.16|515.16|519.16|515.16|518.99|514.99|27
1616487040000|2021-03-23 08:10:40|519.2|515.2|519.45|515.45|519.47|515.47|519.17|515.17|26
1616487050000|2021-03-23 08:10:50|519.44|515.44|519.43|515.43|519.48|515.48|519.36|515.36|23
1616487060000|2021-03-23 08:11:00|519.48|515.48|519.3|515.3|519.48|515.48|519.27|515.27|21
1616487070000|2021-03-23 08:11:10|519.29|515.29|519.3|515.3|519.31|515.31|519.28|515.28|14
1616487080000|2021-03-23 08:11:20|519.29|515.29|519.29|515.29|519.29|515.29|519.26|515.26|9
1616487090000|2021-03-23 08:11:30|519.28|515.28|519.36|515.36|519.36|515.36|519.27|515.27|24
1616487100000|2021-03-23 08:11:40|519.33|515.33|519.29|515.29|519.48|515.48|519.29|515.29|25
1616487110000|2021-03-23 08:11:50|519.27|515.27|519.31|515.31|519.35|515.35|519.23|515.23|31
1616487120000|2021-03-23 08:12:00|519.32|515.32|519.31|515.31|519.35|515.35|519.31|515.31|19
1616487130000|2021-03-23 08:12:10|519.33|515.33|519.23|515.23|519.37|515.37|519.21|515.21|22
1616487140000|2021-03-23 08:12:20|519.32|515.32|519.22|515.22|519.32|515.32|519.19|515.19|23
1616487150000|2021-03-23 08:12:30|519.23|515.23|519.22|515.22|519.24|515.24|519.21|515.21|16
1616487160000|2021-03-23 08:12:40|519.24|515.24|519.21|515.21|519.24|515.24|519.2|515.2|11
1616487170000|2021-03-23 08:12:50|519.2|515.2|519.18|515.18|519.2|515.2|519.16|515.16|7
1616487180000|2021-03-23 08:13:00|519.19|515.19|519.17|515.17|519.33|515.33|519.17|515.17|19
1616487190000|2021-03-23 08:13:10|519.18|515.18|519.23|515.23|519.24|515.24|519.14|515.14|22
1616487200000|2021-03-23 08:13:20|519.22|515.22|519.14|515.14|519.27|515.27|519.09|515.09|21
1616487210000|2021-03-23 08:13:30|519.15|515.15|519.14|515.14|519.15|515.15|519.13|515.13|7
1616487220000|2021-03-23 08:13:40|519.15|515.15|519.05|515.05|519.15|515.15|519.05|515.05|7
1616487230000|2021-03-23 08:13:50|519.04|515.04|518.98|514.98|519.04|515.04|518.98|514.98|5
1616487240000|2021-03-23 08:14:00|518.94|514.94|518.87|514.87|518.94|514.94|518.87|514.87|7
1616487250000|2021-03-23 08:14:10|518.84|514.84|518.62|514.62|518.84|514.84|518.61|514.61|18
1616487260000|2021-03-23 08:14:20|518.61|514.61|518.36|514.36|518.64|514.64|518.34|514.34|29
1616487270000|2021-03-23 08:14:30|518.35|514.35|518.14|514.14|518.35|514.35|518.14|514.14|25
1616487280000|2021-03-23 08:14:40|518.13|514.13|518.49|514.49|518.62|514.62|518.05|514.05|27
1616487290000|2021-03-23 08:14:50|518.52|514.52|518.58|514.58|518.71|514.71|518.51|514.51|29
1616487300000|2021-03-23 08:15:00|518.61|514.61|518.37|514.37|518.63|514.63|518.36|514.36|24
1616487310000|2021-03-23 08:15:10|518.38|514.38|518.5|514.5|518.52|514.52|518.37|514.37|20
1616487320000|2021-03-23 08:15:20|518.49|514.49|518.34|514.34|518.53|514.53|518.33|514.33|10
1616487330000|2021-03-23 08:15:30|518.35|514.35|518.18|514.18|518.35|514.35|518.18|514.18|12
1616487340000|2021-03-23 08:15:40|518.2|514.2|518.21|514.21|518.23|514.23|518.16|514.16|21
1616487350000|2021-03-23 08:15:50|518.2|514.2|518.13|514.13|518.21|514.21|518.13|514.13|19
1616487360000|2021-03-23 08:16:00|518.27|514.27|517.97|513.97|518.27|514.27|517.97|513.97|21
1616487370000|2021-03-23 08:16:10|517.98|513.98|517.9|513.9|518|514|517.9|513.9|17
1616487380000|2021-03-23 08:16:20|517.91|513.91|518.16|514.16|518.16|514.16|517.91|513.91|20
1616487390000|2021-03-23 08:16:30|518.14|514.14|518.2|514.2|518.22|514.22|518.13|514.13|24
1616487400000|2021-03-23 08:16:40|518.19|514.19|518.16|514.16|518.22|514.22|518.05|514.05|27
1616487410000|2021-03-23 08:16:50|518.17|514.17|517.99|513.99|518.17|514.17|517.92|513.92|27
1616487420000|2021-03-23 08:17:00|517.98|513.98|517.69|513.69|517.99|513.99|517.65|513.65|25
1616487430000|2021-03-23 08:17:10|517.68|513.68|517.75|513.75|517.76|513.76|517.68|513.68|19
1616487440000|2021-03-23 08:17:20|517.74|513.74|518.3|514.3|518.33|514.33|517.74|513.74|27
1616487450000|2021-03-23 08:17:30|518.29|514.29|518.12|514.12|518.29|514.29|517.98|513.98|32
1616487460000|2021-03-23 08:17:40|518.15|514.15|518.04|514.04|518.18|514.18|518.04|514.04|28
1616487470000|2021-03-23 08:17:50|518.06|514.06|517.9|513.9|518.08|514.08|517.89|513.89|19
1616487480000|2021-03-23 08:18:00|517.89|513.89|517.74|513.74|517.92|513.92|517.73|513.73|25
1616487490000|2021-03-23 08:18:10|517.76|513.76|517.41|513.41|517.78|513.78|517.41|513.41|15
1616487500000|2021-03-23 08:18:20|517.43|513.43|517.45|513.45|517.45|513.45|517.4|513.4|12
1616487510000|2021-03-23 08:18:30|517.43|513.43|517.43|513.43|517.45|513.45|517.43|513.43|5
1616487520000|2021-03-23 08:18:40|517.4|513.4|517.37|513.37|517.49|513.49|517.37|513.37|21
1616487530000|2021-03-23 08:18:50|517.36|513.36|517.64|513.64|517.66|513.66|517.36|513.36|26
1616487540000|2021-03-23 08:19:00|517.65|513.65|517.89|513.89|517.89|513.89|517.62|513.62|25
1616487550000|2021-03-23 08:19:10|517.88|513.88|517.77|513.77|517.89|513.89|517.74|513.74|19
1616487560000|2021-03-23 08:19:20|517.76|513.76|517.65|513.65|517.84|513.84|517.65|513.65|20
1616487570000|2021-03-23 08:19:30|517.61|513.61|517.65|513.65|517.67|513.67|517.57|513.57|25
1616487580000|2021-03-23 08:19:40|517.64|513.64|517.66|513.66|517.68|513.68|517.58|513.58|18
1616487590000|2021-03-23 08:19:50|517.68|513.68|517.61|513.61|517.68|513.68|517.55|513.55|15
1616487600000|2021-03-23 08:20:00|517.62|513.62|517.87|513.87|517.87|513.87|517.62|513.62|22
1616487610000|2021-03-23 08:20:10|517.85|513.85|517.6|513.6|517.86|513.86|517.57|513.57|27
1616487620000|2021-03-23 08:20:20|517.59|513.59|517.61|513.61|517.63|513.63|517.57|513.57|13
1616487630000|2021-03-23 08:20:30|517.6|513.6|517.7|513.7|517.7|513.7|517.58|513.58|20
1616487640000|2021-03-23 08:20:40|517.68|513.68|517.61|513.61|517.69|513.69|517.6|513.6|22
1616487650000|2021-03-23 08:20:50|517.6|513.6|517.57|513.57|517.62|513.62|517.57|513.57|11
1616487660000|2021-03-23 08:21:00|517.56|513.56|517.18|513.18|517.57|513.57|517.16|513.16|25
1616487670000|2021-03-23 08:21:10|517.17|513.17|516.91|512.91|517.19|513.19|516.86|512.86|26
1616487680000|2021-03-23 08:21:20|516.9|512.9|516.79|512.79|516.9|512.9|516.78|512.78|13
1616487690000|2021-03-23 08:21:30|516.75|512.75|516.11|512.11|516.75|512.75|516.1|512.1|23
1616487700000|2021-03-23 08:21:40|516.1|512.1|516.01|512.01|516.11|512.11|515.96|511.96|19
1616487710000|2021-03-23 08:21:50|516|512|516.03|512.03|516.1|512.1|516|512|19
1616487720000|2021-03-23 08:22:00|516.02|512.02|516.01|512.01|516.04|512.04|515.92|511.92|10
1616487730000|2021-03-23 08:22:10|516.02|512.02|515.98|511.98|516.74|512.74|515.94|511.94|26
1616487740000|2021-03-23 08:22:20|515.99|511.99|516.02|512.02|516.05|512.05|515.93|511.93|21
1616487750000|2021-03-23 08:22:30|516.04|512.04|516|512|516.06|512.06|515.97|511.97|22
1616487760000|2021-03-23 08:22:40|516.03|512.03|517.07|513.07|517.07|513.07|516.01|512.01|28
1616487770000|2021-03-23 08:22:50|517|513|516.65|512.65|517.06|513.06|516.58|512.58|30
1616487780000|2021-03-23 08:23:00|516.66|512.66|516.69|512.69|516.72|512.72|516.61|512.61|24
1616487790000|2021-03-23 08:23:10|516.7|512.7|516.4|512.4|516.7|512.7|516.38|512.38|31
1616487800000|2021-03-23 08:23:20|516.39|512.39|516.34|512.34|516.42|512.42|516.28|512.28|24
1616487810000|2021-03-23 08:23:30|516.32|512.32|516.46|512.46|516.57|512.57|516.31|512.31|26
1616487820000|2021-03-23 08:23:40|516.44|512.44|516.55|512.55|516.55|512.55|516.42|512.42|31
1616487830000|2021-03-23 08:23:50|516.56|512.56|516.47|512.47|516.63|512.63|516.43|512.43|33
1616487840000|2021-03-23 08:24:00|516.45|512.45|516.28|512.28|516.49|512.49|516.27|512.27|21
1616487850000|2021-03-23 08:24:10|516.29|512.29|516.31|512.31|516.32|512.32|516.17|512.17|23
1616487860000|2021-03-23 08:24:20|516.34|512.34|516.57|512.57|516.58|512.58|516.31|512.31|23
1616487870000|2021-03-23 08:24:30|516.51|512.51|516.83|512.83|516.9|512.9|516.51|512.51|25
1616487880000|2021-03-23 08:24:40|516.81|512.81|516.83|512.83|516.84|512.84|516.81|512.81|13
1616487890000|2021-03-23 08:24:50|516.81|512.81|516.94|512.94|516.94|512.94|516.81|512.81|11
1616487900000|2021-03-23 08:25:00|516.96|512.96|517.22|513.22|517.22|513.22|516.94|512.94|23
1616487910000|2021-03-23 08:25:10|517.23|513.23|517.23|513.23|517.25|513.25|517.18|513.18|21
1616487920000|2021-03-23 08:25:20|517.22|513.22|517.36|513.36|517.42|513.42|517.2|513.2|15
1616487930000|2021-03-23 08:25:30|517.37|513.37|517.29|513.29|517.41|513.41|517.26|513.26|23
1616487940000|2021-03-23 08:25:40|517.31|513.31|517.15|513.15|517.32|513.32|517.13|513.13|21
1616487950000|2021-03-23 08:25:50|517.13|513.13|517.07|513.07|517.19|513.19|517.06|513.06|30
1616487960000|2021-03-23 08:26:00|517.08|513.08|517.09|513.09|517.12|513.12|517.05|513.05|29
1616487970000|2021-03-23 08:26:10|517.06|513.06|517.12|513.12|517.13|513.13|517.06|513.06|18
1616487980000|2021-03-23 08:26:20|517.11|513.11|517.04|513.04|517.12|513.12|517.03|513.03|26
1616487990000|2021-03-23 08:26:30|517.05|513.05|516.77|512.77|517.07|513.07|516.77|512.77|20
1616488000000|2021-03-23 08:26:40|516.76|512.76|516.82|512.82|516.83|512.83|516.75|512.75|19
1616488010000|2021-03-23 08:26:50|516.76|512.76|516.64|512.64|516.82|512.82|516.63|512.63|19
1616488020000|2021-03-23 08:27:00|516.66|512.66|516.65|512.65|516.69|512.69|516.6|512.6|26
1616488030000|2021-03-23 08:27:10|516.66|512.66|516.64|512.64|516.67|512.67|516.57|512.57|29
1616488040000|2021-03-23 08:27:20|516.45|512.45|516.46|512.46|516.48|512.48|516.39|512.39|24
1616488050000|2021-03-23 08:27:30|516.45|512.45|516.56|512.56|516.58|512.58|516.37|512.37|20
1616488060000|2021-03-23 08:27:40|516.52|512.52|516.39|512.39|516.52|512.52|516.37|512.37|25
1616488070000|2021-03-23 08:27:50|516.38|512.38|516.36|512.36|516.4|512.4|516.34|512.34|21
1616488080000|2021-03-23 08:28:00|516.35|512.35|516.12|512.12|516.36|512.36|516.12|512.12|25
1616488090000|2021-03-23 08:28:10|516.11|512.11|515.87|511.87|516.12|512.12|515.85|511.85|28
1616488100000|2021-03-23 08:28:20|515.85|511.85|516.19|512.19|516.19|512.19|515.85|511.85|30
1616488110000|2021-03-23 08:28:30|516.25|512.25|516.05|512.05|516.33|512.33|516|512|26
1616488120000|2021-03-23 08:28:40|516.02|512.02|515.97|511.97|516.05|512.05|515.96|511.96|25
1616488130000|2021-03-23 08:28:50|516|512|516.12|512.12|516.14|512.14|515.96|511.96|26
1616488140000|2021-03-23 08:29:00|516.15|512.15|515.93|511.93|516.16|512.16|515.88|511.88|31
1616488150000|2021-03-23 08:29:10|515.9|511.9|515.82|511.82|515.99|511.99|515.72|511.72|31
1616488160000|2021-03-23 08:29:20|515.95|511.95|516.02|512.02|516.02|512.02|515.77|511.77|32
1616488170000|2021-03-23 08:29:30|515.97|511.97|516.18|512.18|516.19|512.19|515.95|511.95|30
1616488180000|2021-03-23 08:29:40|516.2|512.2|516.14|512.14|516.21|512.21|516.03|512.03|35
1616488190000|2021-03-23 08:29:50|516.13|512.13|516.4|512.4|516.4|512.4|516.08|512.08|28
1616488200000|2021-03-23 08:30:00|516.41|512.41|516.44|512.44|516.55|512.55|516.38|512.38|23
1616488210000|2021-03-23 08:30:10|516.42|512.42|516.61|512.61|516.62|512.62|516.42|512.42|12
1616488220000|2021-03-23 08:30:20|516.6|512.6|516.93|512.93|516.93|512.93|516.6|512.6|22
1616488230000|2021-03-23 08:30:30|516.91|512.91|516.71|512.71|516.91|512.91|516.63|512.63|25
1616488240000|2021-03-23 08:30:40|516.76|512.76|516.46|512.46|516.76|512.76|516.45|512.45|30
1616488250000|2021-03-23 08:30:50|516.47|512.47|516.54|512.54|516.59|512.59|516.47|512.47|29
1616488260000|2021-03-23 08:31:00|516.53|512.53|516.55|512.55|516.57|512.57|516.49|512.49|23
1616488270000|2021-03-23 08:31:10|516.51|512.51|516.7|512.7|516.7|512.7|516.49|512.49|22
1616488280000|2021-03-23 08:31:20|516.71|512.71|516.76|512.76|516.8|512.8|516.66|512.66|28
1616488290000|2021-03-23 08:31:30|516.82|512.82|516.62|512.62|516.82|512.82|516.58|512.58|34
1616488300000|2021-03-23 08:31:40|516.65|512.65|516.79|512.79|516.86|512.86|516.64|512.64|28
1616488310000|2021-03-23 08:31:50|516.8|512.8|516.99|512.99|516.99|512.99|516.8|512.8|15
1616488320000|2021-03-23 08:32:00|517|513|517.17|513.17|517.25|513.25|516.97|512.97|27
1616488330000|2021-03-23 08:32:10|517.14|513.14|517.2|513.2|517.3|513.3|517.09|513.09|25
1616488340000|2021-03-23 08:32:20|517.21|513.21|517.66|513.66|517.69|513.69|517.21|513.21|15
1616488350000|2021-03-23 08:32:30|517.69|513.69|517.43|513.43|517.69|513.69|517.3|513.3|26
1616488360000|2021-03-23 08:32:40|517.44|513.44|517.6|513.6|517.6|513.6|517.4|513.4|24
1616488370000|2021-03-23 08:32:50|517.61|513.61|517.4|513.4|517.61|513.61|517.37|513.37|27
1616488380000|2021-03-23 08:33:00|517.39|513.39|517.31|513.31|517.39|513.39|517.3|513.3|21
1616488390000|2021-03-23 08:33:10|517.3|513.3|517.29|513.29|517.35|513.35|517.27|513.27|21
1616488400000|2021-03-23 08:33:20|517.31|513.31|517.2|513.2|517.33|513.33|517.2|513.2|24
1616488410000|2021-03-23 08:33:30|517.19|513.19|517.32|513.32|517.38|513.38|517.19|513.19|26
1616488420000|2021-03-23 08:33:40|517.31|513.31|517.31|513.31|517.34|513.34|517.3|513.3|14
1616488430000|2021-03-23 08:33:50|517.33|513.33|517.33|513.33|517.4|513.4|517.27|513.27|30
1616488440000|2021-03-23 08:34:00|517.32|513.32|517.21|513.21|517.32|513.32|517.2|513.2|25
1616488450000|2021-03-23 08:34:10|517.23|513.23|517.21|513.21|517.26|513.26|517.21|513.21|26
1616488460000|2021-03-23 08:34:20|517.23|513.23|517.17|513.17|517.23|513.23|517.17|513.17|19
1616488470000|2021-03-23 08:34:30|517.12|513.12|517.25|513.25|517.25|513.25|517.12|513.12|18
1616488480000|2021-03-23 08:34:40|517.22|513.22|517.31|513.31|517.31|513.31|517.22|513.22|7
1616488490000|2021-03-23 08:34:50|517.3|513.3|517.4|513.4|517.54|513.54|517.26|513.26|21
1616488500000|2021-03-23 08:35:00|517.41|513.41|517.49|513.49|517.53|513.53|517.39|513.39|29
1616488510000|2021-03-23 08:35:10|517.47|513.47|517.6|513.6|517.6|513.6|517.44|513.44|32
1616488520000|2021-03-23 08:35:20|517.63|513.63|517.69|513.69|517.84|513.84|517.62|513.62|20
1616488530000|2021-03-23 08:35:30|517.89|513.89|518.34|514.34|518.46|514.46|517.89|513.89|30
1616488540000|2021-03-23 08:35:40|518.36|514.36|518.67|514.67|518.67|514.67|518.36|514.36|23
1616488550000|2021-03-23 08:35:50|518.65|514.65|518.69|514.69|518.69|514.69|518.63|514.63|22
1616488560000|2021-03-23 08:36:00|518.7|514.7|518.74|514.74|518.78|514.78|518.69|514.69|28
1616488570000|2021-03-23 08:36:10|518.77|514.77|518.81|514.81|518.81|514.81|518.71|514.71|18
1616488580000|2021-03-23 08:36:20|518.78|514.78|518.96|514.96|519.08|515.08|518.78|514.78|22
1616488590000|2021-03-23 08:36:30|518.95|514.95|519.57|515.57|519.57|515.57|518.89|514.89|21
1616488600000|2021-03-23 08:36:40|519.58|515.58|520.06|516.06|520.22|516.22|519.56|515.56|30
1616488610000|2021-03-23 08:36:50|520.05|516.05|520.01|516.01|520.06|516.06|519.95|515.95|25
1616488620000|2021-03-23 08:37:00|520.03|516.03|519.99|515.99|520.04|516.04|519.95|515.95|25
1616488630000|2021-03-23 08:37:10|520|516|520.08|516.08|520.16|516.16|519.98|515.98|20
1616488640000|2021-03-23 08:37:20|520.09|516.09|520.66|516.66|520.66|516.66|520.03|516.03|23
1616488650000|2021-03-23 08:37:30|520.62|516.62|520.85|516.85|520.85|516.85|520.62|516.62|11
1616488660000|2021-03-23 08:37:40|520.86|516.86|521.2|517.2|521.2|517.2|520.86|516.86|17
1616488670000|2021-03-23 08:37:50|521.23|517.23|521.53|517.53|521.54|517.54|520.85|516.85|23
1616488680000|2021-03-23 08:38:00|521.46|517.46|520.99|516.99|521.55|517.55|520.97|516.97|21
1616488690000|2021-03-23 08:38:10|520.98|516.98|520.89|516.89|521.02|517.02|520.89|516.89|16
1616488700000|2021-03-23 08:38:20|520.91|516.91|520.58|516.58|520.94|516.94|520.58|516.58|29
1616488710000|2021-03-23 08:38:30|520.57|516.57|520.88|516.88|520.88|516.88|520.52|516.52|30
1616488720000|2021-03-23 08:38:40|521.09|517.09|521.22|517.22|521.22|517.22|520.87|516.87|31
1616488730000|2021-03-23 08:38:50|521.23|517.23|521.44|517.44|521.58|517.58|521.23|517.23|35
1616488740000|2021-03-23 08:39:00|521.52|517.52|521.24|517.24|521.52|517.52|521.23|517.23|29
1616488750000|2021-03-23 08:39:10|521.26|517.26|521.14|517.14|521.27|517.27|521.05|517.05|30
1616488760000|2021-03-23 08:39:20|521.19|517.19|521.05|517.05|521.47|517.47|521.02|517.02|32
1616488770000|2021-03-23 08:39:30|521.02|517.02|520.94|516.94|521.05|517.05|520.76|516.76|36
1616488780000|2021-03-23 08:39:40|520.91|516.91|521.15|517.15|521.33|517.33|520.91|516.91|28
1616488790000|2021-03-23 08:39:50|521.14|517.14|521.2|517.2|521.26|517.26|520.99|516.99|23
1616488800000|2021-03-23 08:40:00|521.21|517.21|520.89|516.89|521.21|517.21|520.84|516.84|27
1616488810000|2021-03-23 08:40:10|520.87|516.87|521.02|517.02|521.03|517.03|520.86|516.86|25
1616488820000|2021-03-23 08:40:20|521.03|517.03|521.13|517.13|521.13|517.13|520.93|516.93|21
1616488830000|2021-03-23 08:40:30|521.18|517.18|521.05|517.05|521.18|517.18|521|517|26
1616488840000|2021-03-23 08:40:40|520.99|516.99|520.9|516.9|520.99|516.99|520.89|516.89|29
1616488850000|2021-03-23 08:40:50|520.91|516.91|520.98|516.98|521.02|517.02|520.88|516.88|28
1616488860000|2021-03-23 08:41:00|520.96|516.96|520.95|516.95|521.06|517.06|520.95|516.95|25
1616488870000|2021-03-23 08:41:10|520.96|516.96|520.92|516.92|520.97|516.97|520.91|516.91|23
1616488880000|2021-03-23 08:41:20|520.91|516.91|520.82|516.82|520.91|516.91|520.82|516.82|12
1616488890000|2021-03-23 08:41:30|520.71|516.71|520.7|516.7|520.75|516.75|520.68|516.68|32
1616488900000|2021-03-23 08:41:40|520.72|516.72|520.63|516.63|520.73|516.73|520.63|516.63|27
1616488910000|2021-03-23 08:41:50|520.64|516.64|520.36|516.36|520.65|516.65|520.36|516.36|20
1616488920000|2021-03-23 08:42:00|520.3|516.3|520.19|516.19|520.33|516.33|520.18|516.18|27
1616488930000|2021-03-23 08:42:10|520.2|516.2|520.21|516.21|520.24|516.24|520.19|516.19|13
1616488940000|2021-03-23 08:42:20|520.18|516.18|520.19|516.19|520.22|516.22|520.1|516.1|17
1616488950000|2021-03-23 08:42:30|520.18|516.18|520.21|516.21|520.25|516.25|520.08|516.08|27
1616488960000|2021-03-23 08:42:40|520.22|516.22|520.12|516.12|520.22|516.22|520.03|516.03|26
1616488970000|2021-03-23 08:42:50|520.11|516.11|519.97|515.97|520.11|516.11|519.97|515.97|21
1616488980000|2021-03-23 08:43:00|519.99|515.99|520.09|516.09|520.1|516.1|519.98|515.98|21
1616488990000|2021-03-23 08:43:10|520.1|516.1|520.28|516.28|520.33|516.33|520.09|516.09|26
1616489000000|2021-03-23 08:43:20|520.3|516.3|520.26|516.26|520.3|516.3|520.2|516.2|15
1616489010000|2021-03-23 08:43:30|520.27|516.27|520.2|516.2|520.27|516.27|520.2|516.2|16
1616489020000|2021-03-23 08:43:40|520.23|516.23|520.43|516.43|520.45|516.45|520.23|516.23|16
1616489030000|2021-03-23 08:43:50|520.41|516.41|520.49|516.49|520.49|516.49|520.41|516.41|9
1616489040000|2021-03-23 08:44:00|520.48|516.48|520.17|516.17|520.49|516.49|520.17|516.17|25
1616489050000|2021-03-23 08:44:10|520.18|516.18|520.31|516.31|520.38|516.38|520.16|516.16|20
1616489060000|2021-03-23 08:44:20|520.29|516.29|520.23|516.23|520.31|516.31|520.21|516.21|20
1616489070000|2021-03-23 08:44:30|520.21|516.21|520.2|516.2|520.23|516.23|520.18|516.18|23
1616489080000|2021-03-23 08:44:40|520.21|516.21|520.11|516.11|520.21|516.21|520.11|516.11|25
1616489090000|2021-03-23 08:44:50|520.13|516.13|520.14|516.14|520.18|516.18|520.11|516.11|15
1616489100000|2021-03-23 08:45:00|520.13|516.13|520.17|516.17|520.17|516.17|520.12|516.12|19
1616489110000|2021-03-23 08:45:10|520.16|516.16|520.36|516.36|520.36|516.36|520.12|516.12|25
1616489120000|2021-03-23 08:45:20|520.31|516.31|520.3|516.3|520.36|516.36|520.28|516.28|21
1616489130000|2021-03-23 08:45:30|520.29|516.29|520.61|516.61|520.61|516.61|520.29|516.29|19
1616489140000|2021-03-23 08:45:40|520.63|516.63|520.59|516.59|520.64|516.64|520.58|516.58|18
1616489150000|2021-03-23 08:45:50|520.62|516.62|520.61|516.61|520.64|516.64|520.58|516.58|22
1616489160000|2021-03-23 08:46:00|520.64|516.64|520.61|516.61|520.69|516.69|520.6|516.6|19
1616489170000|2021-03-23 08:46:10|520.64|516.64|520.65|516.65|520.65|516.65|520.59|516.59|23
1616489180000|2021-03-23 08:46:20|520.64|516.64|520.73|516.73|520.74|516.74|520.64|516.64|9
1616489190000|2021-03-23 08:46:30|520.74|516.74|520.91|516.91|520.96|516.96|520.74|516.74|17
1616489200000|2021-03-23 08:46:40|520.92|516.92|520.8|516.8|520.92|516.92|520.79|516.79|23
1616489210000|2021-03-23 08:46:50|520.81|516.81|520.75|516.75|520.9|516.9|520.75|516.75|22
1616489220000|2021-03-23 08:47:00|520.77|516.77|520.58|516.58|520.77|516.77|520.55|516.55|20
1616489230000|2021-03-23 08:47:10|520.56|516.56|520.43|516.43|520.57|516.57|520.43|516.43|13
1616489240000|2021-03-23 08:47:20|520.44|516.44|520.34|516.34|520.45|516.45|520.29|516.29|23
1616489250000|2021-03-23 08:47:30|520.33|516.33|520.23|516.23|520.34|516.34|520.23|516.23|14
1616489260000|2021-03-23 08:47:40|520.25|516.25|520.26|516.26|520.37|516.37|520.23|516.23|20
1616489270000|2021-03-23 08:47:50|520.25|516.25|520.21|516.21|520.37|516.37|520.21|516.21|25
1616489280000|2021-03-23 08:48:00|520.22|516.22|520.28|516.28|520.37|516.37|520.21|516.21|29
1616489290000|2021-03-23 08:48:10|520.26|516.26|520.27|516.27|520.27|516.27|520.2|516.2|23
1616489300000|2021-03-23 08:48:20|520.28|516.28|520.44|516.44|520.47|516.47|520.28|516.28|24
1616489310000|2021-03-23 08:48:30|520.43|516.43|520.43|516.43|520.54|516.54|520.43|516.43|19
1616489320000|2021-03-23 08:48:40|520.45|516.45|520.44|516.44|520.45|516.45|520.43|516.43|6
1616489330000|2021-03-23 08:48:50|520.52|516.52|520.55|516.55|520.6|516.6|520.43|516.43|20
1616489340000|2021-03-23 08:49:00|520.57|516.57|520.56|516.56|520.57|516.57|520.55|516.55|13
1616489350000|2021-03-23 08:49:10|520.54|516.54|520.67|516.67|520.72|516.72|520.54|516.54|15
1616489360000|2021-03-23 08:49:20|520.68|516.68|520.63|516.63|520.69|516.69|520.63|516.63|12
1616489370000|2021-03-23 08:49:30|520.62|516.62|520.58|516.58|520.63|516.63|520.58|516.58|9
1616489380000|2021-03-23 08:49:40|520.59|516.59|520.61|516.61|520.62|516.62|520.58|516.58|13
1616489390000|2021-03-23 08:49:50|520.6|516.6|520.62|516.62|520.62|516.62|520.58|516.58|14
1616489400000|2021-03-23 08:50:00|520.63|516.63|520.68|516.68|520.72|516.72|520.62|516.62|12
1616489410000|2021-03-23 08:50:10|520.69|516.69|520.64|516.64|520.69|516.69|520.63|516.63|22
1616489420000|2021-03-23 08:50:20|520.65|516.65|520.76|516.76|520.82|516.82|520.65|516.65|14
1616489430000|2021-03-23 08:50:30|520.75|516.75|520.78|516.78|520.83|516.83|520.74|516.74|9
1616489440000|2021-03-23 08:50:40|520.8|516.8|520.75|516.75|520.81|516.81|520.75|516.75|10
1616489450000|2021-03-23 08:50:50|520.74|516.74|520.73|516.73|520.74|516.74|520.66|516.66|24
1616489460000|2021-03-23 08:51:00|520.72|516.72|521|517|521.02|517.02|520.72|516.72|14
1616489470000|2021-03-23 08:51:10|520.99|516.99|520.83|516.83|521.01|517.01|520.78|516.78|29
1616489480000|2021-03-23 08:51:20|520.82|516.82|520.83|516.83|520.84|516.84|520.82|516.82|10
1616489490000|2021-03-23 08:51:30|520.86|516.86|520.79|516.79|520.88|516.88|520.74|516.74|22
1616489500000|2021-03-23 08:51:40|520.82|516.82|520.79|516.79|520.83|516.83|520.79|516.79|14
1616489510000|2021-03-23 08:51:50|520.78|516.78|520.84|516.84|520.91|516.91|520.75|516.75|28
1616489520000|2021-03-23 08:52:00|520.83|516.83|520.9|516.9|520.95|516.95|520.79|516.79|25
1616489530000|2021-03-23 08:52:10|520.88|516.88|521.02|517.02|521.03|517.03|520.83|516.83|23
1616489540000|2021-03-23 08:52:20|521.01|517.01|520.99|516.99|521.01|517.01|520.97|516.97|8
1616489550000|2021-03-23 08:52:30|521.01|517.01|521.03|517.03|521.05|517.05|521|517|8
1616489560000|2021-03-23 08:52:40|521.02|517.02|521.1|517.1|521.1|517.1|520.98|516.98|24
1616489570000|2021-03-23 08:52:50|521.09|517.09|521.11|517.11|521.12|517.12|521.08|517.08|13
1616489580000|2021-03-23 08:53:00|521.1|517.1|521.12|517.12|521.12|517.12|521.1|517.1|7
1616489590000|2021-03-23 08:53:10|521.13|517.13|520.96|516.96|521.14|517.14|520.96|516.96|6
1616489600000|2021-03-23 08:53:20|520.86|516.86|520.86|516.86|521.06|517.06|520.83|516.83|21
1616489610000|2021-03-23 08:53:30|520.94|516.94|520.81|516.81|520.98|516.98|520.76|516.76|24
1616489620000|2021-03-23 08:53:40|520.79|516.79|521.01|517.01|521.01|517.01|520.76|516.76|23
1616489630000|2021-03-23 08:53:50|520.97|516.97|521.03|517.03|521.06|517.06|520.92|516.92|29
1616489640000|2021-03-23 08:54:00|521.01|517.01|520.9|516.9|521.05|517.05|520.89|516.89|25
1616489650000|2021-03-23 08:54:10|520.93|516.93|520.91|516.91|521|517|520.89|516.89|19
1616489660000|2021-03-23 08:54:20|520.93|516.93|520.93|516.93|520.96|516.96|520.9|516.9|24
1616489670000|2021-03-23 08:54:30|520.92|516.92|520.9|516.9|520.92|516.92|520.88|516.88|13
1616489680000|2021-03-23 08:54:40|520.91|516.91|520.96|516.96|520.96|516.96|520.9|516.9|21
1616489690000|2021-03-23 08:54:50|520.95|516.95|521.1|517.1|521.12|517.12|520.93|516.93|19
1616489700000|2021-03-23 08:55:00|521.08|517.08|521.14|517.14|521.15|517.15|521.04|517.04|16
1616489710000|2021-03-23 08:55:10|521.15|517.15|521.29|517.29|521.33|517.33|521.14|517.14|16
1616489720000|2021-03-23 08:55:20|521.33|517.33|521.64|517.64|521.64|517.64|521.29|517.29|25
1616489730000|2021-03-23 08:55:30|521.63|517.63|521.7|517.7|521.71|517.71|521.57|517.57|15
1616489740000|2021-03-23 08:55:40|521.71|517.71|521.64|517.64|521.71|517.71|521.63|517.63|8
1616489750000|2021-03-23 08:55:50|521.65|517.65|521.68|517.68|521.69|517.69|521.6|517.6|29
1616489760000|2021-03-23 08:56:00|521.7|517.7|521.69|517.69|521.7|517.7|521.33|517.33|28
1616489770000|2021-03-23 08:56:10|521.68|517.68|521.69|517.69|521.78|517.78|521.67|517.67|23
1616489780000|2021-03-23 08:56:20|521.68|517.68|521.78|517.78|521.78|517.78|521.63|517.63|18
1616489790000|2021-03-23 08:56:30|521.76|517.76|521.78|517.78|521.78|517.78|521.74|517.74|16
1616489800000|2021-03-23 08:56:40|521.79|517.79|521.82|517.82|521.83|517.83|521.79|517.79|6
1616489810000|2021-03-23 08:56:50|521.83|517.83|522.29|518.29|522.29|518.29|521.83|517.83|11
1616489820000|2021-03-23 08:57:00|522.25|518.25|522.56|518.56|522.69|518.69|522.25|518.25|25
1616489830000|2021-03-23 08:57:10|522.57|518.57|522.57|518.57|522.92|518.92|522.35|518.35|23
1616489840000|2021-03-23 08:57:20|522.6|518.6|522.52|518.52|523.25|519.25|522.29|518.29|23
1616489850000|2021-03-23 08:57:30|522.53|518.53|523.72|519.72|523.74|519.74|522.53|518.53|31
1616489860000|2021-03-23 08:57:40|523.68|519.68|523.99|519.99|524|520|523.68|519.68|26
1616489870000|2021-03-23 08:57:50|523.98|519.98|524.15|520.15|524.15|520.15|523.98|519.98|17
1616489880000|2021-03-23 08:58:00|524.16|520.16|523.83|519.83|524.16|520.16|523.81|519.81|26
1616489890000|2021-03-23 08:58:10|523.87|519.87|523.86|519.86|523.97|519.97|523.79|519.79|20
1616489900000|2021-03-23 08:58:20|523.79|519.79|523.84|519.84|523.86|519.86|523.68|519.68|24
1616489910000|2021-03-23 08:58:30|523.85|519.85|523.77|519.77|523.87|519.87|523.74|519.74|21
1616489920000|2021-03-23 08:58:40|523.76|519.76|523.91|519.91|523.92|519.92|523.73|519.73|15
1616489930000|2021-03-23 08:58:50|523.88|519.88|523.9|519.9|524.01|520.01|523.88|519.88|28
1616489940000|2021-03-23 08:59:00|523.91|519.91|523.92|519.92|523.97|519.97|523.88|519.88|21
1616489950000|2021-03-23 08:59:10|523.93|519.93|523.96|519.96|523.99|519.99|523.91|519.91|17
1616489960000|2021-03-23 08:59:20|523.94|519.94|523.79|519.79|523.98|519.98|523.55|519.55|28
1616489970000|2021-03-23 08:59:30|523.8|519.8|523.73|519.73|523.86|519.86|523.73|519.73|27
1616489980000|2021-03-23 08:59:40|523.72|519.72|523.63|519.63|523.75|519.75|523.62|519.62|23
1616489990000|2021-03-23 08:59:50|523.64|519.64|523.81|519.81|523.84|519.84|523.63|519.63|27
1616490000000|2021-03-23 09:00:00|523.8|519.8|523.88|519.88|524.05|520.05|523.76|519.76|33
1616490010000|2021-03-23 09:00:10|523.89|519.89|523.82|519.82|523.89|519.89|523.77|519.77|30
1616490020000|2021-03-23 09:00:20|523.83|519.83|523.6|519.6|523.83|519.83|523.58|519.58|26
1616490030000|2021-03-23 09:00:30|523.58|519.58|523.53|519.53|523.62|519.62|523.5|519.5|26
1616490040000|2021-03-23 09:00:40|523.54|519.54|523.53|519.53|523.58|519.58|523.5|519.5|22
1616490050000|2021-03-23 09:00:50|523.5|519.5|523.45|519.45|523.5|519.5|523.45|519.45|15
1616490060000|2021-03-23 09:01:00|523.47|519.47|522.92|518.92|523.47|519.47|522.89|518.89|28
1616490070000|2021-03-23 09:01:10|522.96|518.96|522.88|518.88|523.04|519.04|522.8|518.8|31
1616490080000|2021-03-23 09:01:20|522.82|518.82|522.85|518.85|522.95|518.95|522.82|518.82|19
1616490090000|2021-03-23 09:01:30|522.86|518.86|522.46|518.46|523.07|519.07|522.46|518.46|26
1616490100000|2021-03-23 09:01:40|522.45|518.45|522.29|518.29|522.48|518.48|522.26|518.26|24
1616490110000|2021-03-23 09:01:50|522.28|518.28|522.25|518.25|522.3|518.3|522.25|518.25|25
1616490120000|2021-03-23 09:02:00|522.26|518.26|522.5|518.5|522.51|518.51|522.24|518.24|27
1616490130000|2021-03-23 09:02:10|522.52|518.52|522.47|518.47|522.55|518.55|522.44|518.44|21
1616490140000|2021-03-23 09:02:20|522.45|518.45|522.45|518.45|522.48|518.48|522.43|518.43|20
1616490150000|2021-03-23 09:02:30|522.44|518.44|522.44|518.44|522.45|518.45|522.41|518.41|16
1616490160000|2021-03-23 09:02:40|522.45|518.45|522.56|518.56|522.56|518.56|522.42|518.42|23
1616490170000|2021-03-23 09:02:50|522.55|518.55|522.54|518.54|522.57|518.57|522.53|518.53|19
1616490180000|2021-03-23 09:03:00|522.56|518.56|522.55|518.55|522.59|518.59|522.54|518.54|20
1616490190000|2021-03-23 09:03:10|522.56|518.56|522.53|518.53|522.56|518.56|522.5|518.5|12
1616490200000|2021-03-23 09:03:20|522.52|518.52|522.36|518.36|522.52|518.52|522.35|518.35|24
1616490210000|2021-03-23 09:03:30|522.41|518.41|522.55|518.55|522.64|518.64|522.35|518.35|29
1616490220000|2021-03-23 09:03:40|522.54|518.54|522.37|518.37|522.57|518.57|522.34|518.34|27
1616490230000|2021-03-23 09:03:50|522.36|518.36|522.49|518.49|522.49|518.49|522.35|518.35|25
1616490240000|2021-03-23 09:04:00|522.47|518.47|522.4|518.4|522.47|518.47|522.39|518.39|30
1616490250000|2021-03-23 09:04:10|522.37|518.37|522.32|518.32|522.41|518.41|522.32|518.32|23
1616490260000|2021-03-23 09:04:20|522.4|518.4|522.61|518.61|522.65|518.65|522.39|518.39|30
1616490270000|2021-03-23 09:04:30|522.62|518.62|522.68|518.68|522.83|518.83|522.58|518.58|30
1616490280000|2021-03-23 09:04:40|522.67|518.67|522.33|518.33|522.69|518.69|522.33|518.33|30
1616490290000|2021-03-23 09:04:50|522.34|518.34|522.34|518.34|522.38|518.38|522.26|518.26|24
1616490300000|2021-03-23 09:05:00|522.31|518.31|522.23|518.23|522.34|518.34|522.13|518.13|28
1616490310000|2021-03-23 09:05:10|522.22|518.22|522.28|518.28|522.28|518.28|522.21|518.21|23
1616490320000|2021-03-23 09:05:20|522.29|518.29|522.41|518.41|522.41|518.41|522.25|518.25|23
1616490330000|2021-03-23 09:05:30|522.4|518.4|522.39|518.39|522.42|518.42|522.3|518.3|15
1616490340000|2021-03-23 09:05:40|522.38|518.38|522.65|518.65|522.65|518.65|522.38|518.38|22
1616490350000|2021-03-23 09:05:50|522.64|518.64|522.61|518.61|522.65|518.65|522.45|518.45|20
1616490360000|2021-03-23 09:06:00|522.62|518.62|522.51|518.51|522.62|518.62|522.46|518.46|21
1616490370000|2021-03-23 09:06:10|522.49|518.49|522.69|518.69|522.75|518.75|522.49|518.49|25
1616490380000|2021-03-23 09:06:20|522.7|518.7|522.66|518.66|522.72|518.72|522.66|518.66|23
1616490390000|2021-03-23 09:06:30|522.64|518.64|522.39|518.39|522.64|518.64|522.39|518.39|26
1616490400000|2021-03-23 09:06:40|522.38|518.38|522.43|518.43|522.46|518.46|522.38|518.38|25
1616490410000|2021-03-23 09:06:50|522.44|518.44|522.12|518.12|522.44|518.44|522.12|518.12|27
1616490420000|2021-03-23 09:07:00|522.1|518.1|521.79|517.79|522.1|518.1|521.79|517.79|33
1616490430000|2021-03-23 09:07:10|521.8|517.8|521.84|517.84|521.96|517.96|521.8|517.8|19
1616490440000|2021-03-23 09:07:20|521.87|517.87|521.83|517.83|521.87|517.87|521.79|517.79|19
1616490450000|2021-03-23 09:07:30|521.8|517.8|521.97|517.97|521.97|517.97|521.75|517.75|33
1616490460000|2021-03-23 09:07:40|521.92|517.92|521.94|517.94|522.01|518.01|521.92|517.92|23
1616490470000|2021-03-23 09:07:50|521.92|517.92|521.87|517.87|521.93|517.93|521.84|517.84|21
1616490480000|2021-03-23 09:08:00|521.85|517.85|521.91|517.91|521.91|517.91|521.85|517.85|17
1616490490000|2021-03-23 09:08:10|521.9|517.9|521.85|517.85|521.9|517.9|521.85|517.85|14
1616490500000|2021-03-23 09:08:20|521.84|517.84|522.03|518.03|522.07|518.07|521.82|517.82|21
1616490510000|2021-03-23 09:08:30|522.02|518.02|522.05|518.05|522.05|518.05|522|518|16
1616490520000|2021-03-23 09:08:40|522.04|518.04|522|518|522.05|518.05|521.91|517.91|19
1616490530000|2021-03-23 09:08:50|521.97|517.97|521.95|517.95|522.03|518.03|521.94|517.94|19
1616490540000|2021-03-23 09:09:00|521.98|517.98|522.1|518.1|522.11|518.11|521.98|517.98|16
1616490550000|2021-03-23 09:09:10|522.09|518.09|521.95|517.95|522.1|518.1|521.78|517.78|30
1616490560000|2021-03-23 09:09:20|521.92|517.92|521.87|517.87|521.94|517.94|521.81|517.81|25
1616490570000|2021-03-23 09:09:30|521.86|517.86|521.99|517.99|522.04|518.04|521.83|517.83|24
1616490580000|2021-03-23 09:09:40|522|518|521.9|517.9|522|518|521.89|517.89|15
1616490590000|2021-03-23 09:09:50|521.91|517.91|522|518|522.06|518.06|521.87|517.87|26
1616490600000|2021-03-23 09:10:00|521.99|517.99|522.09|518.09|522.1|518.1|521.99|517.99|20
1616490610000|2021-03-23 09:10:10|522.08|518.08|522.1|518.1|522.11|518.11|522.01|518.01|19
1616490620000|2021-03-23 09:10:20|522.11|518.11|522.1|518.1|522.11|518.11|522.08|518.08|15
1616490630000|2021-03-23 09:10:30|522.09|518.09|522.21|518.21|522.22|518.22|522.06|518.06|18
1616490640000|2021-03-23 09:10:40|522.2|518.2|522.1|518.1|522.2|518.2|522|518|17
1616490650000|2021-03-23 09:10:50|522.11|518.11|522.2|518.2|522.21|518.21|522.02|518.02|21
1616490660000|2021-03-23 09:11:00|522.21|518.21|522.4|518.4|522.42|518.42|522.03|518.03|25
1616490670000|2021-03-23 09:11:10|522.39|518.39|522.98|518.98|523|519|522.39|518.39|18
1616490680000|2021-03-23 09:11:20|522.99|518.99|522.99|518.99|523.01|519.01|522.98|518.98|5
1616490690000|2021-03-23 09:11:30|523.04|519.04|522.93|518.93|523.04|519.04|522.66|518.66|26
1616490700000|2021-03-23 09:11:40|522.92|518.92|522.85|518.85|522.92|518.92|522.8|518.8|20
1616490710000|2021-03-23 09:11:50|522.83|518.83|522.86|518.86|522.94|518.94|522.83|518.83|17
1616490720000|2021-03-23 09:12:00|522.89|518.89|522.87|518.87|522.94|518.94|522.87|518.87|18
1616490730000|2021-03-23 09:12:10|522.88|518.88|523.17|519.17|523.19|519.19|522.86|518.86|21
1616490740000|2021-03-23 09:12:20|523.15|519.15|523.28|519.28|523.35|519.35|523.12|519.12|23
1616490750000|2021-03-23 09:12:30|523.27|519.27|523.3|519.3|523.33|519.33|523.27|519.27|15
1616490760000|2021-03-23 09:12:40|523.29|519.29|523.29|519.29|523.3|519.3|523.26|519.26|23
1616490770000|2021-03-23 09:12:50|523.3|519.3|523.29|519.29|523.31|519.31|523.27|519.27|16
1616490780000|2021-03-23 09:13:00|523.3|519.3|523.13|519.13|523.3|519.3|523.13|519.13|27
1616490790000|2021-03-23 09:13:10|522.99|518.99|522.78|518.78|523.08|519.08|522.77|518.77|23
1616490800000|2021-03-23 09:13:20|522.82|518.82|523.05|519.05|523.06|519.06|522.82|518.82|28
1616490810000|2021-03-23 09:13:30|523.02|519.02|523.16|519.16|523.2|519.2|522.99|518.99|26
1616490820000|2021-03-23 09:13:40|523.21|519.21|523.25|519.25|523.25|519.25|523.18|519.18|22
1616490830000|2021-03-23 09:13:50|523.26|519.26|523.28|519.28|523.29|519.29|523.24|519.24|18
1616490840000|2021-03-23 09:14:00|523.27|519.27|523.32|519.32|523.32|519.32|523.25|519.25|14
1616490850000|2021-03-23 09:14:10|523.33|519.33|523.79|519.79|523.8|519.8|523.33|519.33|17
1616490860000|2021-03-23 09:14:20|523.76|519.76|523.74|519.74|523.78|519.78|523.73|519.73|11
1616490870000|2021-03-23 09:14:30|523.75|519.75|523.81|519.81|523.81|519.81|523.74|519.74|19
1616490880000|2021-03-23 09:14:40|523.79|519.79|523.78|519.78|523.81|519.81|523.76|519.76|22
1616490890000|2021-03-23 09:14:50|523.8|519.8|523.52|519.52|523.8|519.8|523.5|519.5|25
1616490900000|2021-03-23 09:15:00|523.55|519.55|523.19|519.19|523.55|519.55|523.19|519.19|21
1616490910000|2021-03-23 09:15:10|523.15|519.15|523.16|519.16|523.17|519.17|523.05|519.05|19
1616490920000|2021-03-23 09:15:20|523.2|519.2|523.22|519.22|523.22|519.22|523.08|519.08|23
1616490930000|2021-03-23 09:15:30|523.23|519.23|523.08|519.08|523.24|519.24|523.06|519.06|27
1616490940000|2021-03-23 09:15:40|523.06|519.06|523.09|519.09|523.15|519.15|523.06|519.06|21
1616490950000|2021-03-23 09:15:50|523.1|519.1|522.88|518.88|523.11|519.11|522.88|518.88|29
1616490960000|2021-03-23 09:16:00|522.91|518.91|523.17|519.17|523.18|519.18|522.84|518.84|31
1616490970000|2021-03-23 09:16:10|523.16|519.16|523.35|519.35|523.48|519.48|523.16|519.16|23
1616490980000|2021-03-23 09:16:20|523.43|519.43|523.45|519.45|523.45|519.45|523.3|519.3|22
1616490990000|2021-03-23 09:16:30|523.44|519.44|523.48|519.48|523.49|519.49|523.3|519.3|18
1616491000000|2021-03-23 09:16:40|523.82|519.82|523.9|519.9|523.9|519.9|523.82|519.82|13
1616491010000|2021-03-23 09:16:50|523.92|519.92|524.1|520.1|524.12|520.12|523.92|519.92|12
1616491020000|2021-03-23 09:17:00|524.08|520.08|524.18|520.18|524.2|520.2|524.06|520.06|20
1616491030000|2021-03-23 09:17:10|524.19|520.19|524.27|520.27|524.27|520.27|524.18|520.18|16
1616491040000|2021-03-23 09:17:20|524.26|520.26|524.44|520.44|524.44|520.44|524.25|520.25|17
1616491050000|2021-03-23 09:17:30|524.45|520.45|524.51|520.51|524.51|520.51|524.45|520.45|9
1616491060000|2021-03-23 09:17:40|524.5|520.5|524.55|520.55|524.55|520.55|524.5|520.5|6
1616491070000|2021-03-23 09:17:50|524.54|520.54|524.33|520.33|524.55|520.55|524.29|520.29|16
1616491080000|2021-03-23 09:18:00|524.31|520.31|524.39|520.39|524.39|520.39|524.31|520.31|19
1616491090000|2021-03-23 09:18:10|524.4|520.4|524.52|520.52|524.53|520.53|524.35|520.35|13
1616491100000|2021-03-23 09:18:20|524.51|520.51|524.53|520.53|524.53|520.53|524.49|520.49|15
1616491110000|2021-03-23 09:18:30|524.52|520.52|524.78|520.78|524.79|520.79|524.52|520.52|20
1616491120000|2021-03-23 09:18:40|524.77|520.77|524.86|520.86|524.86|520.86|524.77|520.77|9
1616491130000|2021-03-23 09:18:50|524.93|520.93|524.89|520.89|524.93|520.93|524.88|520.88|7
1616491140000|2021-03-23 09:19:00|524.87|520.87|524.73|520.73|524.87|520.87|524.55|520.55|26
1616491150000|2021-03-23 09:19:10|524.72|520.72|524.82|520.82|524.88|520.88|524.59|520.59|28
1616491160000|2021-03-23 09:19:20|524.85|520.85|524.87|520.87|524.9|520.9|524.83|520.83|30
1616491170000|2021-03-23 09:19:30|524.85|520.85|524.83|520.83|524.88|520.88|524.8|520.8|23
1616491180000|2021-03-23 09:19:40|524.84|520.84|524.91|520.91|524.91|520.91|524.78|520.78|26
1616491190000|2021-03-23 09:19:50|524.93|520.93|524.96|520.96|525.02|521.02|524.89|520.89|32
1616491200000|2021-03-23 09:20:00|524.95|520.95|524.89|520.89|525.04|521.04|524.89|520.89|27
1616491210000|2021-03-23 09:20:10|524.91|520.91|524.73|520.73|524.97|520.97|524.72|520.72|22
1616491220000|2021-03-23 09:20:20|524.75|520.75|524.68|520.68|524.75|520.75|524.66|520.66|22
1616491230000|2021-03-23 09:20:30|524.72|520.72|524.65|520.65|524.72|520.72|524.59|520.59|28
1616491240000|2021-03-23 09:20:40|524.63|520.63|524.65|520.65|524.67|520.67|524.62|520.62|21
1616491250000|2021-03-23 09:20:50|524.62|520.62|524.5|520.5|524.63|520.63|524.49|520.49|21
1616491260000|2021-03-23 09:21:00|524.49|520.49|524.46|520.46|524.49|520.49|524.45|520.45|16
1616491270000|2021-03-23 09:21:10|524.47|520.47|524.6|520.6|524.62|520.62|524.47|520.47|24
1616491280000|2021-03-23 09:21:20|524.59|520.59|524.54|520.54|524.61|520.61|524.52|520.52|22
1616491290000|2021-03-23 09:21:30|524.53|520.53|524.44|520.44|524.57|520.57|524.44|520.44|23
1616491300000|2021-03-23 09:21:40|524.45|520.45|524.2|520.2|524.45|520.45|524.2|520.2|21
1616491310000|2021-03-23 09:21:50|524.21|520.21|524.13|520.13|524.3|520.3|524.12|520.12|17
1616491320000|2021-03-23 09:22:00|524.12|520.12|524.05|520.05|524.12|520.12|523.94|519.94|22
1616491330000|2021-03-23 09:22:10|524.02|520.02|523.93|519.93|524.05|520.05|523.89|519.89|26
1616491340000|2021-03-23 09:22:20|523.92|519.92|523.96|519.96|524.08|520.08|523.9|519.9|26
1616491350000|2021-03-23 09:22:30|523.97|519.97|523.85|519.85|523.99|519.99|523.72|519.72|15
1616491360000|2021-03-23 09:22:40|523.52|519.52|523.5|519.5|523.52|519.52|523.5|519.5|9
1616491370000|2021-03-23 09:22:50|523.53|519.53|523.63|519.63|523.72|519.72|523.5|519.5|22
1616491380000|2021-03-23 09:23:00|523.65|519.65|523.71|519.71|523.71|519.71|523.65|519.65|26
1616491390000|2021-03-23 09:23:10|523.69|519.69|523.68|519.68|523.73|519.73|523.63|519.63|26
1616491400000|2021-03-23 09:23:20|523.7|519.7|523.42|519.42|523.75|519.75|523.27|519.27|31
1616491410000|2021-03-23 09:23:30|523.45|519.45|523.42|519.42|523.53|519.53|523.35|519.35|31
1616491420000|2021-03-23 09:23:40|523.45|519.45|523.29|519.29|523.45|519.45|523.26|519.26|29
1616491430000|2021-03-23 09:23:50|523.28|519.28|523.26|519.26|523.36|519.36|523.24|519.24|26
1616491440000|2021-03-23 09:24:00|523.25|519.25|523.1|519.1|523.25|519.25|523.09|519.09|14
1616491450000|2021-03-23 09:24:10|523.11|519.11|523.22|519.22|523.22|519.22|523.11|519.11|25
1616491460000|2021-03-23 09:24:20|523.23|519.23|523.55|519.55|523.55|519.55|523.16|519.16|30
1616491470000|2021-03-23 09:24:30|523.54|519.54|523.63|519.63|523.65|519.65|523.54|519.54|27
1616491480000|2021-03-23 09:24:40|523.64|519.64|524.09|520.09|524.09|520.09|523.64|519.64|22
1616491490000|2021-03-23 09:24:50|524.08|520.08|523.98|519.98|524.09|520.09|523.81|519.81|24
1616491500000|2021-03-23 09:25:00|524|520|524.02|520.02|524.08|520.08|523.91|519.91|25
1616491510000|2021-03-23 09:25:10|524.03|520.03|524.21|520.21|524.21|520.21|524.03|520.03|15
1616491520000|2021-03-23 09:25:20|524.24|520.24|524.29|520.29|524.31|520.31|524.24|520.24|15
1616491530000|2021-03-23 09:25:30|524.3|520.3|524.15|520.15|524.3|520.3|524.12|520.12|25
1616491540000|2021-03-23 09:25:40|524.16|520.16|524.27|520.27|524.3|520.3|524.14|520.14|16
1616491550000|2021-03-23 09:25:50|524.26|520.26|524.25|520.25|524.27|520.27|524.25|520.25|18
1616491560000|2021-03-23 09:26:00|524.26|520.26|524.1|520.1|524.26|520.26|524.08|520.08|23
1616491570000|2021-03-23 09:26:10|524.12|520.12|523.91|519.91|524.12|520.12|523.91|519.91|17
1616491580000|2021-03-23 09:26:20|523.88|519.88|523.74|519.74|523.88|519.88|523.71|519.71|10
1616491590000|2021-03-23 09:26:30|523.7|519.7|523.75|519.75|523.83|519.83|523.55|519.55|16
1616491600000|2021-03-23 09:26:40|523.79|519.79|523.84|519.84|523.84|519.84|523.78|519.78|18
1616491610000|2021-03-23 09:26:50|523.89|519.89|523.87|519.87|523.95|519.95|523.84|519.84|22
1616491620000|2021-03-23 09:27:00|523.85|519.85|523.73|519.73|523.88|519.88|523.65|519.65|23
1616491630000|2021-03-23 09:27:10|523.66|519.66|523.58|519.58|523.73|519.73|523.56|519.56|27
1616491640000|2021-03-23 09:27:20|523.53|519.53|523.59|519.59|523.65|519.65|523.32|519.32|27
1616491650000|2021-03-23 09:27:30|523.57|519.57|523.56|519.56|523.66|519.66|523.53|519.53|26
1616491660000|2021-03-23 09:27:40|523.55|519.55|523.63|519.63|523.64|519.64|523.55|519.55|25
1616491670000|2021-03-23 09:27:50|523.64|519.64|523.53|519.53|523.66|519.66|523.53|519.53|19
1616491680000|2021-03-23 09:28:00|523.54|519.54|523.39|519.39|523.54|519.54|523.31|519.31|28
1616491690000|2021-03-23 09:28:10|523.4|519.4|523.47|519.47|523.47|519.47|523.28|519.28|28
1616491700000|2021-03-23 09:28:20|523.46|519.46|523.38|519.38|523.46|519.46|523.37|519.37|21
1616491710000|2021-03-23 09:28:30|523.35|519.35|523.22|519.22|523.37|519.37|523.19|519.19|27
1616491720000|2021-03-23 09:28:40|523.19|519.19|523.18|519.18|523.26|519.26|523.14|519.14|23
1616491730000|2021-03-23 09:28:50|523.15|519.15|522.99|518.99|523.21|519.21|522.99|518.99|25
1616491740000|2021-03-23 09:29:00|522.98|518.98|523.02|519.02|523.03|519.03|522.98|518.98|13
1616491750000|2021-03-23 09:29:10|523.04|519.04|523.09|519.09|523.25|519.25|523.02|519.02|22
1616491760000|2021-03-23 09:29:20|523.1|519.1|523.18|519.18|523.22|519.22|523.06|519.06|18
1616491770000|2021-03-23 09:29:30|523.22|519.22|523.21|519.21|523.22|519.22|523.17|519.17|12
1616491780000|2021-03-23 09:29:40|523.2|519.2|523.11|519.11|523.21|519.21|523.09|519.09|28
1616491790000|2021-03-23 09:29:50|523.1|519.1|523.14|519.14|523.22|519.22|523.1|519.1|20
1616491800000|2021-03-23 09:30:00|523.08|519.08|523.49|519.49|523.51|519.51|523.08|519.08|21
1616491810000|2021-03-23 09:30:10|523.51|519.51|523.36|519.36|523.51|519.51|523.3|519.3|30
1616491820000|2021-03-23 09:30:20|523.37|519.37|523.36|519.36|523.4|519.4|523.35|519.35|18
1616491830000|2021-03-23 09:30:30|523.37|519.37|523.37|519.37|523.42|519.42|523.35|519.35|15
1616491840000|2021-03-23 09:30:40|523.41|519.41|523.31|519.31|523.42|519.42|523.26|519.26|24
1616491850000|2021-03-23 09:30:50|523.32|519.32|523.22|519.22|523.42|519.42|523.22|519.22|20
1616491860000|2021-03-23 09:31:00|523.23|519.23|523.25|519.25|523.39|519.39|523.23|519.23|26
1616491870000|2021-03-23 09:31:10|523.24|519.24|523.42|519.42|523.44|519.44|523.19|519.19|24
1616491880000|2021-03-23 09:31:20|523.41|519.41|523.34|519.34|523.43|519.43|523.32|519.32|25
1616491890000|2021-03-23 09:31:30|523.33|519.33|523.19|519.19|523.34|519.34|523.19|519.19|18
1616491900000|2021-03-23 09:31:40|523.22|519.22|523.15|519.15|523.22|519.22|523.14|519.14|20
1616491910000|2021-03-23 09:31:50|523.17|519.17|523.08|519.08|523.19|519.19|523.08|519.08|25
1616491920000|2021-03-23 09:32:00|523.06|519.06|523.01|519.01|523.06|519.06|523.01|519.01|17
1616491930000|2021-03-23 09:32:10|523.02|519.02|522.88|518.88|523.04|519.04|522.87|518.87|25
1616491940000|2021-03-23 09:32:20|522.87|518.87|522.89|518.89|522.96|518.96|522.85|518.85|23
1616491950000|2021-03-23 09:32:30|522.87|518.87|523.22|519.22|523.31|519.31|522.81|518.81|25
1616491960000|2021-03-23 09:32:40|523.2|519.2|523.34|519.34|523.36|519.36|523.2|519.2|30
1616491970000|2021-03-23 09:32:50|523.33|519.33|523.49|519.49|523.53|519.53|523.29|519.29|29
1616491980000|2021-03-23 09:33:00|523.52|519.52|524.07|520.07|524.07|520.07|523.52|519.52|27
1616491990000|2021-03-23 09:33:10|524.08|520.08|524.12|520.12|524.12|520.12|524.08|520.08|6
1616492000000|2021-03-23 09:33:20|524.13|520.13|524.23|520.23|524.32|520.32|524.13|520.13|21
1616492010000|2021-03-23 09:33:30|524.18|520.18|524.36|520.36|524.38|520.38|524.17|520.17|22
1616492020000|2021-03-23 09:33:40|524.39|520.39|524.72|520.72|524.72|520.72|524.31|520.31|23
1616492030000|2021-03-23 09:33:50|524.75|520.75|524.8|520.8|524.8|520.8|524.74|520.74|14
1616492040000|2021-03-23 09:34:00|524.79|520.79|524.4|520.4|524.8|520.8|524.35|520.35|23
1616492050000|2021-03-23 09:34:10|524.41|520.41|524.08|520.08|524.43|520.43|524.08|520.08|26
1616492060000|2021-03-23 09:34:20|524.06|520.06|524.01|520.01|524.06|520.06|523.85|519.85|34
1616492070000|2021-03-23 09:34:30|523.96|519.96|524.06|520.06|524.06|520.06|523.87|519.87|32
1616492080000|2021-03-23 09:34:40|524.07|520.07|523.84|519.84|524.18|520.18|523.84|519.84|31
1616492090000|2021-03-23 09:34:50|523.85|519.85|523.89|519.89|523.93|519.93|523.76|519.76|27
1616492100000|2021-03-23 09:35:00|523.87|519.87|523.62|519.62|523.87|519.87|523.6|519.6|23
1616492110000|2021-03-23 09:35:10|523.49|519.49|523.37|519.37|523.5|519.5|523.37|519.37|19
1616492120000|2021-03-23 09:35:20|523.36|519.36|523.39|519.39|523.39|519.39|523.36|519.36|2
1616492130000|2021-03-23 09:35:30|523.41|519.41|523.46|519.46|523.49|519.49|523.4|519.4|7
1616492140000|2021-03-23 09:35:40|523.45|519.45|523.43|519.43|523.45|519.45|523.43|519.43|15
1616492150000|2021-03-23 09:35:50|523.33|519.33|523.34|519.34|523.35|519.35|523.32|519.32|6
1616492160000|2021-03-23 09:36:00|523.35|519.35|523.27|519.27|523.36|519.36|523.27|519.27|18
1616492170000|2021-03-23 09:36:10|523.29|519.29|523.31|519.31|523.34|519.34|523.29|519.29|24
1616492180000|2021-03-23 09:36:20|523.3|519.3|523.24|519.24|523.32|519.32|523.22|519.22|23
1616492190000|2021-03-23 09:36:30|523.23|519.23|523.32|519.32|523.32|519.32|523.23|519.23|21
1616492200000|2021-03-23 09:36:40|523.29|519.29|523.31|519.31|523.32|519.32|523.29|519.29|18
1616492210000|2021-03-23 09:36:50|523.3|519.3|523.24|519.24|523.32|519.32|523.23|519.23|21
1616492220000|2021-03-23 09:37:00|523.25|519.25|523.17|519.17|523.26|519.26|523.17|519.17|19
1616492230000|2021-03-23 09:37:10|523.16|519.16|523.04|519.04|523.16|519.16|523.03|519.03|16
1616492240000|2021-03-23 09:37:20|523.03|519.03|522.95|518.95|523.05|519.05|522.89|518.89|23
1616492250000|2021-03-23 09:37:30|522.94|518.94|523.02|519.02|523.13|519.13|522.92|518.92|25
1616492260000|2021-03-23 09:37:40|523.03|519.03|523|519|523.08|519.08|522.97|518.97|28
1616492270000|2021-03-23 09:37:50|522.98|518.98|523.03|519.03|523.04|519.04|522.94|518.94|33
1616492280000|2021-03-23 09:38:00|523.04|519.04|523.27|519.27|523.29|519.29|523|519|27
1616492290000|2021-03-23 09:38:10|523.25|519.25|523.17|519.17|523.26|519.26|523.17|519.17|23
1616492300000|2021-03-23 09:38:20|523.18|519.18|523.23|519.23|523.26|519.26|523.01|519.01|30
1616492310000|2021-03-23 09:38:30|523.24|519.24|523|519|523.27|519.27|523|519|22
1616492320000|2021-03-23 09:38:40|522.98|518.98|522.91|518.91|523|519|522.86|518.86|14
1616492330000|2021-03-23 09:38:50|522.92|518.92|522.9|518.9|522.92|518.92|522.9|518.9|7
1616492340000|2021-03-23 09:39:00|522.79|518.79|522.57|518.57|522.79|518.79|522.56|518.56|14
1616492350000|2021-03-23 09:39:10|522.6|518.6|522.05|518.05|522.6|518.6|521.92|517.92|25
1616492360000|2021-03-23 09:39:20|522.09|518.09|522.07|518.07|522.09|518.09|522.05|518.05|18
1616492370000|2021-03-23 09:39:30|522.1|518.1|522.23|518.23|522.43|518.43|521.98|517.98|24
1616492380000|2021-03-23 09:39:40|522.26|518.26|521.99|517.99|522.26|518.26|521.98|517.98|27
1616492390000|2021-03-23 09:39:50|522|518|521.81|517.81|522.01|518.01|521.8|517.8|21
1616492400000|2021-03-23 09:40:00|521.8|517.8|521.84|517.84|521.9|517.9|521.8|517.8|18
1616492410000|2021-03-23 09:40:10|521.85|517.85|522.23|518.23|522.23|518.23|521.85|517.85|31
1616492420000|2021-03-23 09:40:20|522.21|518.21|522.05|518.05|522.22|518.22|521.93|517.93|21
1616492430000|2021-03-23 09:40:30|522.09|518.09|522.17|518.17|522.18|518.18|522.02|518.02|31
1616492440000|2021-03-23 09:40:40|522.19|518.19|522.51|518.51|522.51|518.51|522.19|518.19|24
1616492450000|2021-03-23 09:40:50|522.5|518.5|522.61|518.61|522.61|518.61|522.47|518.47|21
1616492460000|2021-03-23 09:41:00|522.64|518.64|522.73|518.73|522.75|518.75|522.64|518.64|21
1616492470000|2021-03-23 09:41:10|522.72|518.72|522.77|518.77|522.83|518.83|522.72|518.72|19
1616492480000|2021-03-23 09:41:20|522.76|518.76|522.83|518.83|522.83|518.83|522.61|518.61|26
1616492490000|2021-03-23 09:41:30|522.85|518.85|522.89|518.89|522.89|518.89|522.83|518.83|10
1616492500000|2021-03-23 09:41:40|522.91|518.91|522.9|518.9|522.92|518.92|522.9|518.9|10
1616492510000|2021-03-23 09:41:50|522.92|518.92|522.86|518.86|522.92|518.92|522.5|518.5|28
1616492520000|2021-03-23 09:42:00|522.85|518.85|522.77|518.77|522.87|518.87|522.77|518.77|18
1616492530000|2021-03-23 09:42:10|522.78|518.78|522.81|518.81|522.83|518.83|522.77|518.77|19
1616492540000|2021-03-23 09:42:20|522.8|518.8|522.9|518.9|522.9|518.9|522.78|518.78|22
1616492550000|2021-03-23 09:42:30|522.94|518.94|522.95|518.95|522.98|518.98|522.92|518.92|13
1616492560000|2021-03-23 09:42:40|522.96|518.96|522.91|518.91|522.96|518.96|522.91|518.91|18
1616492570000|2021-03-23 09:42:50|522.87|518.87|522.99|518.99|522.99|518.99|522.87|518.87|21
1616492580000|2021-03-23 09:43:00|522.97|518.97|523.34|519.34|523.34|519.34|522.96|518.96|26
1616492590000|2021-03-23 09:43:10|523.35|519.35|523.32|519.32|523.43|519.43|523.15|519.15|33
1616492600000|2021-03-23 09:43:20|523.35|519.35|523.17|519.17|523.35|519.35|523.06|519.06|23
1616492610000|2021-03-23 09:43:30|523.16|519.16|523.24|519.24|523.3|519.3|523.16|519.16|35
1616492620000|2021-03-23 09:43:40|523.25|519.25|523.35|519.35|523.37|519.37|523.21|519.21|23
1616492630000|2021-03-23 09:43:50|523.38|519.38|523.46|519.46|523.49|519.49|523.33|519.33|24
1616492640000|2021-03-23 09:44:00|523.48|519.48|523.76|519.76|523.77|519.77|523.47|519.47|28
1616492650000|2021-03-23 09:44:10|523.75|519.75|523.7|519.7|523.76|519.76|523.68|519.68|16
1616492660000|2021-03-23 09:44:20|523.82|519.82|523.92|519.92|523.94|519.94|523.82|519.82|23
1616492670000|2021-03-23 09:44:30|523.91|519.91|523.95|519.95|523.96|519.96|523.91|519.91|14
1616492680000|2021-03-23 09:44:40|523.94|519.94|523.98|519.98|523.98|519.98|523.91|519.91|20
1616492690000|2021-03-23 09:44:50|523.99|519.99|523.9|519.9|523.99|519.99|523.83|519.83|21
1616492700000|2021-03-23 09:45:00|523.89|519.89|523.9|519.9|523.94|519.94|523.85|519.85|25
1616492710000|2021-03-23 09:45:10|523.89|519.89|523.9|519.9|523.97|519.97|523.87|519.87|20
1616492720000|2021-03-23 09:45:20|523.89|519.89|523.89|519.89|523.93|519.93|523.84|519.84|20
1616492730000|2021-03-23 09:45:30|523.88|519.88|523.78|519.78|523.9|519.9|523.68|519.68|28
1616492740000|2021-03-23 09:45:40|523.77|519.77|523.76|519.76|523.82|519.82|523.76|519.76|19
1616492750000|2021-03-23 09:45:50|523.75|519.75|523.76|519.76|523.83|519.83|523.75|519.75|17
1616492760000|2021-03-23 09:46:00|523.73|519.73|523.77|519.77|523.78|519.78|523.73|519.73|7
1616492770000|2021-03-23 09:46:10|523.76|519.76|523.71|519.71|523.77|519.77|523.67|519.67|22
1616492780000|2021-03-23 09:46:20|523.72|519.72|523.74|519.74|523.75|519.75|523.71|519.71|10
1616492790000|2021-03-23 09:46:30|523.72|519.72|523.68|519.68|523.75|519.75|523.68|519.68|15
1616492800000|2021-03-23 09:46:40|523.69|519.69|523.66|519.66|523.69|519.69|523.64|519.64|20
1616492810000|2021-03-23 09:46:50|523.67|519.67|523.75|519.75|523.76|519.76|523.66|519.66|11
1616492820000|2021-03-23 09:47:00|523.74|519.74|523.69|519.69|523.74|519.74|523.67|519.67|10
1616492830000|2021-03-23 09:47:10|523.68|519.68|524.1|520.1|524.1|520.1|523.68|519.68|31
1616492840000|2021-03-23 09:47:20|524.02|520.02|524.22|520.22|524.22|520.22|524.02|520.02|27
1616492850000|2021-03-23 09:47:30|524.23|520.23|524.09|520.09|524.24|520.24|524|520|23
1616492860000|2021-03-23 09:47:40|524.05|520.05|524.01|520.01|524.11|520.11|524.01|520.01|32
1616492870000|2021-03-23 09:47:50|524.09|520.09|524.07|520.07|524.14|520.14|524.05|520.05|37
1616492880000|2021-03-23 09:48:00|524.08|520.08|524.08|520.08|524.13|520.13|524.04|520.04|27
1616492890000|2021-03-23 09:48:10|524.1|520.1|524.15|520.15|524.15|520.15|524.07|520.07|28
1616492900000|2021-03-23 09:48:20|524.2|520.2|524.13|520.13|524.22|520.22|524.12|520.12|16
1616492910000|2021-03-23 09:48:30|524.11|520.11|524.19|520.19|524.21|520.21|524.11|520.11|30
1616492920000|2021-03-23 09:48:40|524.18|520.18|524.13|520.13|524.18|520.18|524.13|520.13|30
1616492930000|2021-03-23 09:48:50|524.15|520.15|524.18|520.18|524.19|520.19|524.12|520.12|27
1616492940000|2021-03-23 09:49:00|524.19|520.19|524.64|520.64|524.7|520.7|524.17|520.17|28
1616492950000|2021-03-23 09:49:10|524.68|520.68|524.59|520.59|524.71|520.71|524.31|520.31|25
1616492960000|2021-03-23 09:49:20|524.56|520.56|524.58|520.58|524.65|520.65|524.35|520.35|28
1616492970000|2021-03-23 09:49:30|524.54|520.54|524.67|520.67|524.76|520.76|524.54|520.54|37
1616492980000|2021-03-23 09:49:40|524.66|520.66|524.47|520.47|524.66|520.66|524.44|520.44|31
1616492990000|2021-03-23 09:49:50|524.46|520.46|524.7|520.7|524.78|520.78|524.46|520.46|30
1616493000000|2021-03-23 09:50:00|524.72|520.72|524.89|520.89|524.9|520.9|524.7|520.7|26
1616493010000|2021-03-23 09:50:10|524.91|520.91|525|521|525.09|521.09|524.84|520.84|29
1616493020000|2021-03-23 09:50:20|525.01|521.01|524.95|520.95|525.12|521.12|524.93|520.93|16
1616493030000|2021-03-23 09:50:30|524.96|520.96|525.06|521.06|525.08|521.08|524.9|520.9|28
1616493040000|2021-03-23 09:50:40|525.05|521.05|524.92|520.92|525.05|521.05|524.9|520.9|28
1616493050000|2021-03-23 09:50:50|524.89|520.89|524.64|520.64|524.93|520.93|524.64|520.64|29
1616493060000|2021-03-23 09:51:00|524.65|520.65|524.4|520.4|524.68|520.68|524.36|520.36|22
1616493070000|2021-03-23 09:51:10|524.37|520.37|524.48|520.48|524.5|520.5|524.37|520.37|32
1616493080000|2021-03-23 09:51:20|524.47|520.47|524.68|520.68|524.68|520.68|524.47|520.47|24
1616493090000|2021-03-23 09:51:30|524.67|520.67|524.75|520.75|524.75|520.75|524.58|520.58|22
1616493100000|2021-03-23 09:51:40|524.73|520.73|524.62|520.62|524.8|520.8|524.62|520.62|19
1616493110000|2021-03-23 09:51:50|524.58|520.58|524.76|520.76|524.77|520.77|524.58|520.58|27
1616493120000|2021-03-23 09:52:00|524.77|520.77|524.54|520.54|524.77|520.77|524.52|520.52|25
1616493130000|2021-03-23 09:52:10|524.57|520.57|524.37|520.37|524.59|520.59|524.37|520.37|30
1616493140000|2021-03-23 09:52:20|524.39|520.39|524.47|520.47|524.47|520.47|524.37|520.37|23
1616493150000|2021-03-23 09:52:30|524.46|520.46|524.47|520.47|524.49|520.49|524.41|520.41|21
1616493160000|2021-03-23 09:52:40|524.48|520.48|524.41|520.41|524.48|520.48|524.38|520.38|20
1616493170000|2021-03-23 09:52:50|524.4|520.4|524.44|520.44|524.44|520.44|524.4|520.4|15
1616493180000|2021-03-23 09:53:00|524.45|520.45|524.42|520.42|524.45|520.45|524.39|520.39|18
1616493190000|2021-03-23 09:53:10|524.43|520.43|524.32|520.32|524.46|520.46|524.32|520.32|25
1616493200000|2021-03-23 09:53:20|524.31|520.31|524.44|520.44|524.46|520.46|524.25|520.25|25
1616493210000|2021-03-23 09:53:30|524.45|520.45|524.63|520.63|524.63|520.63|524.45|520.45|26
1616493220000|2021-03-23 09:53:40|524.65|520.65|524.75|520.75|524.77|520.77|524.65|520.65|16
1616493230000|2021-03-23 09:53:50|524.76|520.76|524.78|520.78|524.78|520.78|524.74|520.74|17
1616493240000|2021-03-23 09:54:00|524.77|520.77|524.88|520.88|524.9|520.9|524.76|520.76|21
1616493250000|2021-03-23 09:54:10|524.9|520.9|524.68|520.68|524.91|520.91|524.61|520.61|28
1616493260000|2021-03-23 09:54:20|524.66|520.66|524.36|520.36|524.86|520.86|524.36|520.36|34
1616493270000|2021-03-23 09:54:30|524.41|520.41|524.25|520.25|524.41|520.41|524.22|520.22|26
1616493280000|2021-03-23 09:54:40|524.27|520.27|524.33|520.33|524.4|520.4|524.25|520.25|25
1616493290000|2021-03-23 09:54:50|524.38|520.38|524.27|520.27|524.38|520.38|524.24|520.24|27
1616493300000|2021-03-23 09:55:00|524.24|520.24|524.26|520.26|524.32|520.32|524.24|520.24|24
1616493310000|2021-03-23 09:55:10|524.25|520.25|524.08|520.08|524.27|520.27|524.08|520.08|24
1616493320000|2021-03-23 09:55:20|524.09|520.09|523.9|519.9|524.11|520.11|523.9|519.9|11
1616493330000|2021-03-23 09:55:30|523.87|519.87|523.86|519.86|523.96|519.96|523.85|519.85|20
1616493340000|2021-03-23 09:55:40|523.85|519.85|523.73|519.73|523.85|519.85|523.71|519.71|22
1616493350000|2021-03-23 09:55:50|523.74|519.74|524.12|520.12|524.16|520.16|523.74|519.74|31
1616493360000|2021-03-23 09:56:00|524.13|520.13|524.2|520.2|524.25|520.25|524.08|520.08|23
1616493370000|2021-03-23 09:56:10|524.21|520.21|524.22|520.22|524.22|520.22|524.04|520.04|21
1616493380000|2021-03-23 09:56:20|524.21|520.21|524.17|520.17|524.21|520.21|524.09|520.09|23
1616493390000|2021-03-23 09:56:30|524.18|520.18|524.22|520.22|524.22|520.22|524.18|520.18|13
1616493400000|2021-03-23 09:56:40|524.15|520.15|524.22|520.22|524.22|520.22|524.15|520.15|11
1616493410000|2021-03-23 09:56:50|524.25|520.25|524.23|520.23|524.26|520.26|524.22|520.22|9
1616493420000|2021-03-23 09:57:00|524.24|520.24|524.26|520.26|524.33|520.33|524.23|520.23|15
1616493430000|2021-03-23 09:57:10|524.22|520.22|523.87|519.87|524.24|520.24|523.84|519.84|26
1616493440000|2021-03-23 09:57:20|523.89|519.89|523.86|519.86|523.92|519.92|523.86|519.86|27
1616493450000|2021-03-23 09:57:30|523.87|519.87|523.77|519.77|523.87|519.87|523.72|519.72|21
1616493460000|2021-03-23 09:57:40|523.8|519.8|523.93|519.93|523.96|519.96|523.8|519.8|19
1616493470000|2021-03-23 09:57:50|523.92|519.92|523.77|519.77|523.97|519.97|523.71|519.71|25
1616493480000|2021-03-23 09:58:00|523.83|519.83|523.96|519.96|524|520|523.8|519.8|27
1616493490000|2021-03-23 09:58:10|523.95|519.95|523.96|519.96|523.97|519.97|523.91|519.91|26
1616493500000|2021-03-23 09:58:20|523.94|519.94|523.85|519.85|523.98|519.98|523.85|519.85|27
1616493510000|2021-03-23 09:58:30|523.83|519.83|523.76|519.76|523.83|519.83|523.71|519.71|23
1616493520000|2021-03-23 09:58:40|523.75|519.75|523.71|519.71|523.75|519.75|523.71|519.71|16
1616493530000|2021-03-23 09:58:50|523.72|519.72|523.86|519.86|523.99|519.99|523.72|519.72|21
1616493540000|2021-03-23 09:59:00|523.9|519.9|524.11|520.11|524.15|520.15|523.83|519.83|30
1616493550000|2021-03-23 09:59:10|524.08|520.08|524.18|520.18|524.21|520.21|524.07|520.07|28
1616493560000|2021-03-23 09:59:20|524.19|520.19|524.14|520.14|524.19|520.19|524.13|520.13|17
1616493570000|2021-03-23 09:59:30|524.15|520.15|524.15|520.15|524.15|520.15|524.13|520.13|6
1616493580000|2021-03-23 09:59:40|524.14|520.14|524.14|520.14|524.17|520.17|524.12|520.12|11
1616493590000|2021-03-23 09:59:50|524.12|520.12|524.03|520.03|524.12|520.12|523.97|519.97|25
1616493600000|2021-03-23 10:00:00|524.04|520.04|524.13|520.13|524.17|520.17|524.01|520.01|24
1616493610000|2021-03-23 10:00:10|524.12|520.12|524.1|520.1|524.21|520.21|524.06|520.06|26
1616493620000|2021-03-23 10:00:20|524.18|520.18|524.29|520.29|524.29|520.29|524.18|520.18|14
1616493630000|2021-03-23 10:00:30|524.3|520.3|524.28|520.28|524.31|520.31|524.18|520.18|20
1616493640000|2021-03-23 10:00:40|524.19|520.19|524.28|520.28|524.32|520.32|524.16|520.16|24
1616493650000|2021-03-23 10:00:50|524.26|520.26|524.16|520.16|524.29|520.29|524.14|520.14|20
1616493660000|2021-03-23 10:01:00|524.17|520.17|524.25|520.25|524.29|520.29|524.17|520.17|19
1616493670000|2021-03-23 10:01:10|524.24|520.24|524.26|520.26|524.28|520.28|524.24|520.24|13
1616493680000|2021-03-23 10:01:20|524.28|520.28|524.05|520.05|524.28|520.28|524.05|520.05|25
1616493690000|2021-03-23 10:01:30|524.04|520.04|523.97|519.97|524.08|520.08|523.93|519.93|29
1616493700000|2021-03-23 10:01:40|523.93|519.93|523.89|519.89|524|520|523.87|519.87|31
1616493710000|2021-03-23 10:01:50|523.92|519.92|523.87|519.87|523.92|519.92|523.85|519.85|18
1616493720000|2021-03-23 10:02:00|523.83|519.83|523.76|519.76|523.87|519.87|523.76|519.76|23
1616493730000|2021-03-23 10:02:10|523.75|519.75|523.69|519.69|523.76|519.76|523.67|519.67|14
1616493740000|2021-03-23 10:02:20|523.7|519.7|523.71|519.71|523.75|519.75|523.7|519.7|16
1616493750000|2021-03-23 10:02:30|523.7|519.7|523.72|519.72|523.74|519.74|523.7|519.7|12
1616493760000|2021-03-23 10:02:40|523.73|519.73|523.65|519.65|523.77|519.77|523.65|519.65|16
1616493770000|2021-03-23 10:02:50|523.67|519.67|523.73|519.73|523.77|519.77|523.63|519.63|21
1616493780000|2021-03-23 10:03:00|523.74|519.74|523.7|519.7|523.76|519.76|523.69|519.69|17
1616493790000|2021-03-23 10:03:10|523.69|519.69|523.66|519.66|523.71|519.71|523.64|519.64|19
1616493800000|2021-03-23 10:03:20|523.65|519.65|523.67|519.67|523.71|519.71|523.64|519.64|13
1616493810000|2021-03-23 10:03:30|523.66|519.66|523.78|519.78|523.78|519.78|523.61|519.61|20
1616493820000|2021-03-23 10:03:40|523.77|519.77|523.86|519.86|523.87|519.87|523.74|519.74|24
1616493830000|2021-03-23 10:03:50|523.87|519.87|523.75|519.75|523.87|519.87|523.74|519.74|20
1616493840000|2021-03-23 10:04:00|523.77|519.77|523.76|519.76|523.81|519.81|523.72|519.72|30
1616493850000|2021-03-23 10:04:10|523.79|519.79|523.77|519.77|523.83|519.83|523.73|519.73|33
1616493860000|2021-03-23 10:04:20|523.76|519.76|523.78|519.78|523.86|519.86|523.74|519.74|25
1616493870000|2021-03-23 10:04:30|523.77|519.77|523.78|519.78|523.83|519.83|523.77|519.77|24
1616493880000|2021-03-23 10:04:40|523.79|519.79|523.76|519.76|523.9|519.9|523.68|519.68|27
1616493890000|2021-03-23 10:04:50|523.75|519.75|523.69|519.69|523.77|519.77|523.69|519.69|22
1616493900000|2021-03-23 10:05:00|523.7|519.7|523.33|519.33|523.72|519.72|523.32|519.32|16
1616493910000|2021-03-23 10:05:10|523.44|519.44|523.67|519.67|523.67|519.67|523.44|519.44|31
1616493920000|2021-03-23 10:05:20|523.83|519.83|523.93|519.93|523.93|519.93|523.79|519.79|31
1616493930000|2021-03-23 10:05:30|523.95|519.95|524.09|520.09|524.13|520.13|523.94|519.94|26
1616493940000|2021-03-23 10:05:40|524.11|520.11|523.9|519.9|524.12|520.12|523.89|519.89|31
1616493950000|2021-03-23 10:05:50|523.89|519.89|523.96|519.96|523.99|519.99|523.89|519.89|31
1616493960000|2021-03-23 10:06:00|523.98|519.98|523.94|519.94|524.05|520.05|523.91|519.91|32
1616493970000|2021-03-23 10:06:10|523.93|519.93|523.87|519.87|523.95|519.95|523.83|519.83|20
1616493980000|2021-03-23 10:06:20|523.91|519.91|523.98|519.98|524.01|520.01|523.91|519.91|28
1616493990000|2021-03-23 10:06:30|523.99|519.99|523.84|519.84|524.04|520.04|523.81|519.81|26
1616494000000|2021-03-23 10:06:40|523.85|519.85|523.85|519.85|523.91|519.91|523.81|519.81|21
1616494010000|2021-03-23 10:06:50|523.87|519.87|523.85|519.85|523.87|519.87|523.82|519.82|26
1616494020000|2021-03-23 10:07:00|523.87|519.87|523.81|519.81|523.87|519.87|523.78|519.78|22
1616494030000|2021-03-23 10:07:10|523.83|519.83|523.68|519.68|523.84|519.84|523.65|519.65|15
1616494040000|2021-03-23 10:07:20|523.66|519.66|523.45|519.45|523.72|519.72|523.45|519.45|28
1616494050000|2021-03-23 10:07:30|523.43|519.43|523.33|519.33|523.48|519.48|523.33|519.33|19
1616494060000|2021-03-23 10:07:40|523.34|519.34|523.32|519.32|523.34|519.34|523.19|519.19|25
1616494070000|2021-03-23 10:07:50|523.3|519.3|523.29|519.29|523.33|519.33|523.22|519.22|23
1616494080000|2021-03-23 10:08:00|523.34|519.34|523.3|519.3|523.34|519.34|523.3|519.3|25
1616494090000|2021-03-23 10:08:10|523.33|519.33|523.47|519.47|523.51|519.51|523.31|519.31|28
1616494100000|2021-03-23 10:08:20|523.51|519.51|523.74|519.74|523.74|519.74|523.51|519.51|25
1616494110000|2021-03-23 10:08:30|523.75|519.75|523.82|519.82|523.83|519.83|523.67|519.67|30
1616494120000|2021-03-23 10:08:40|523.8|519.8|523.83|519.83|523.85|519.85|523.8|519.8|16
1616494130000|2021-03-23 10:08:50|523.82|519.82|524.04|520.04|524.08|520.08|523.82|519.82|35
1616494140000|2021-03-23 10:09:00|524.06|520.06|523.88|519.88|524.07|520.07|523.88|519.88|28
1616494150000|2021-03-23 10:09:10|523.89|519.89|523.9|519.9|523.95|519.95|523.88|519.88|25
1616494160000|2021-03-23 10:09:20|523.91|519.91|523.98|519.98|523.98|519.98|523.88|519.88|20
1616494170000|2021-03-23 10:09:30|524.01|520.01|523.96|519.96|524.01|520.01|523.94|519.94|28
1616494180000|2021-03-23 10:09:40|523.95|519.95|524.12|520.12|524.19|520.19|523.95|519.95|23
1616494190000|2021-03-23 10:09:50|524.11|520.11|523.98|519.98|524.11|520.11|523.95|519.95|29
1616494200000|2021-03-23 10:10:00|523.96|519.96|523.8|519.8|524|520|523.76|519.76|23
1616494210000|2021-03-23 10:10:10|523.81|519.81|523.85|519.85|523.88|519.88|523.81|519.81|18
1616494220000|2021-03-23 10:10:20|523.86|519.86|523.86|519.86|523.91|519.91|523.85|519.85|16
1616494230000|2021-03-23 10:10:30|523.82|519.82|523.8|519.8|523.85|519.85|523.8|519.8|16
1616494240000|2021-03-23 10:10:40|523.78|519.78|523.81|519.81|523.83|519.83|523.78|519.78|19
1616494250000|2021-03-23 10:10:50|523.83|519.83|523.82|519.82|523.85|519.85|523.79|519.79|20
1616494260000|2021-03-23 10:11:00|523.81|519.81|523.83|519.83|523.85|519.85|523.81|519.81|21
1616494270000|2021-03-23 10:11:10|523.82|519.82|523.84|519.84|523.86|519.86|523.8|519.8|21
1616494280000|2021-03-23 10:11:20|523.83|519.83|523.84|519.84|523.85|519.85|523.8|519.8|14
1616494290000|2021-03-23 10:11:30|523.85|519.85|523.91|519.91|523.96|519.96|523.83|519.83|20
1616494300000|2021-03-23 10:11:40|523.9|519.9|523.9|519.9|523.92|519.92|523.88|519.88|17
1616494310000|2021-03-23 10:11:50|523.89|519.89|523.74|519.74|523.9|519.9|523.69|519.69|18
1616494320000|2021-03-23 10:12:00|523.72|519.72|523.94|519.94|523.95|519.95|523.71|519.71|28
1616494330000|2021-03-23 10:12:10|523.93|519.93|523.95|519.95|523.97|519.97|523.92|519.92|21
1616494340000|2021-03-23 10:12:20|523.97|519.97|524.04|520.04|524.05|520.05|523.92|519.92|19
1616494350000|2021-03-23 10:12:30|524.03|520.03|524.25|520.25|524.3|520.3|524.03|520.03|25
1616494360000|2021-03-23 10:12:40|524.29|520.29|524.42|520.42|524.6|520.6|524.29|520.29|32
1616494370000|2021-03-23 10:12:50|524.4|520.4|524.4|520.4|524.46|520.46|524.36|520.36|27
1616494380000|2021-03-23 10:13:00|524.41|520.41|524.42|520.42|524.45|520.45|524.4|520.4|21
1616494390000|2021-03-23 10:13:10|524.4|520.4|524.43|520.43|524.45|520.45|524.4|520.4|26
1616494400000|2021-03-23 10:13:20|524.44|520.44|524.38|520.38|524.45|520.45|524.36|520.36|20
1616494410000|2021-03-23 10:13:30|524.36|520.36|524.4|520.4|524.42|520.42|524.36|520.36|14
1616494420000|2021-03-23 10:13:40|524.39|520.39|524.34|520.34|524.39|520.39|524.34|520.34|12
1616494430000|2021-03-23 10:13:50|524.32|520.32|524.09|520.09|524.34|520.34|524.09|520.09|22
1616494440000|2021-03-23 10:14:00|524.08|520.08|524.02|520.02|524.1|520.1|523.98|519.98|28
1616494450000|2021-03-23 10:14:10|524|520|524.23|520.23|524.24|520.24|524|520|27
1616494460000|2021-03-23 10:14:20|524.22|520.22|524.29|520.29|524.29|520.29|524.22|520.22|24
1616494470000|2021-03-23 10:14:30|524.33|520.33|524.46|520.46|524.52|520.52|524.33|520.33|25
1616494480000|2021-03-23 10:14:40|524.45|520.45|524.55|520.55|524.55|520.55|524.41|520.41|21
1616494490000|2021-03-23 10:14:50|524.57|520.57|524.64|520.64|524.64|520.64|524.57|520.57|10
1616494500000|2021-03-23 10:15:00|524.63|520.63|524.63|520.63|524.64|520.64|524.61|520.61|9
1616494510000|2021-03-23 10:15:10|524.64|520.64|524.67|520.67|524.69|520.69|524.63|520.63|9
1616494520000|2021-03-23 10:15:20|524.66|520.66|524.79|520.79|524.88|520.88|524.66|520.66|16
1616494530000|2021-03-23 10:15:30|524.76|520.76|524.88|520.88|524.88|520.88|524.76|520.76|15
1616494540000|2021-03-23 10:15:40|524.87|520.87|524.86|520.86|524.89|520.89|524.78|520.78|28
1616494550000|2021-03-23 10:15:50|524.89|520.89|524.8|520.8|524.91|520.91|524.79|520.79|24
1616494560000|2021-03-23 10:16:00|524.79|520.79|524.77|520.77|524.84|520.84|524.74|520.74|25
1616494570000|2021-03-23 10:16:10|524.76|520.76|524.77|520.77|524.8|520.8|524.66|520.66|23
1616494580000|2021-03-23 10:16:20|524.78|520.78|524.76|520.76|524.79|520.79|524.72|520.72|14
1616494590000|2021-03-23 10:16:30|524.74|520.74|524.52|520.52|524.74|520.74|524.51|520.51|21
1616494600000|2021-03-23 10:16:40|524.53|520.53|524.51|520.51|524.53|520.53|524.5|520.5|9
1616494610000|2021-03-23 10:16:50|524.42|520.42|524.44|520.44|524.48|520.48|524.37|520.37|17
1616494620000|2021-03-23 10:17:00|524.46|520.46|524.36|520.36|524.46|520.46|524.35|520.35|24
1616494630000|2021-03-23 10:17:10|524.37|520.37|524.21|520.21|524.37|520.37|524.18|520.18|25
1616494640000|2021-03-23 10:17:20|524.2|520.2|524.18|520.18|524.21|520.21|524.16|520.16|17
1616494650000|2021-03-23 10:17:30|524.19|520.19|524.1|520.1|524.19|520.19|524.09|520.09|21
1616494660000|2021-03-23 10:17:40|524.12|520.12|524.1|520.1|524.15|520.15|524.07|520.07|19
1616494670000|2021-03-23 10:17:50|524.09|520.09|524.24|520.24|524.26|520.26|524.07|520.07|24
1616494680000|2021-03-23 10:18:00|524.26|520.26|524.29|520.29|524.3|520.3|524.26|520.26|24
1616494690000|2021-03-23 10:18:10|524.3|520.3|524.28|520.28|524.3|520.3|524.27|520.27|10
1616494700000|2021-03-23 10:18:20|524.27|520.27|524.27|520.27|524.31|520.31|524.27|520.27|9
1616494710000|2021-03-23 10:18:30|524.28|520.28|524.3|520.3|524.3|520.3|524.27|520.27|10
1616494720000|2021-03-23 10:18:40|524.28|520.28|524.29|520.29|524.31|520.31|524.27|520.27|10
1616494730000|2021-03-23 10:18:50|524.28|520.28|523.84|519.84|524.29|520.29|523.82|519.82|29
1616494740000|2021-03-23 10:19:00|523.83|519.83|524.06|520.06|524.07|520.07|523.81|519.81|17
1616494750000|2021-03-23 10:19:10|524.07|520.07|524.04|520.04|524.07|520.07|523.99|519.99|12
1616494760000|2021-03-23 10:19:20|524.06|520.06|524.05|520.05|524.11|520.11|524.02|520.02|19
1616494770000|2021-03-23 10:19:30|524.08|520.08|524.08|520.08|524.1|520.1|524.05|520.05|14
1616494780000|2021-03-23 10:19:40|524.07|520.07|524.1|520.1|524.12|520.12|524.07|520.07|7
1616494790000|2021-03-23 10:19:50|524.25|520.25|524.12|520.12|524.35|520.35|524.09|520.09|26
1616494800000|2021-03-23 10:20:00|524.21|520.21|524.51|520.51|524.52|520.52|524.2|520.2|17
1616494810000|2021-03-23 10:20:10|524.52|520.52|524.66|520.66|524.71|520.71|524.51|520.51|27
1616494820000|2021-03-23 10:20:20|524.64|520.64|524.4|520.4|524.65|520.65|524.4|520.4|20
1616494830000|2021-03-23 10:20:30|524.41|520.41|524.16|520.16|524.46|520.46|524.12|520.12|26
1616494840000|2021-03-23 10:20:40|524.15|520.15|524.23|520.23|524.3|520.3|524.15|520.15|22
1616494850000|2021-03-23 10:20:50|524.22|520.22|524.02|520.02|524.25|520.25|524.02|520.02|20
1616494860000|2021-03-23 10:21:00|524.03|520.03|524.04|520.04|524.06|520.06|524.03|520.03|13
1616494870000|2021-03-23 10:21:10|524.02|520.02|523.9|519.9|524.05|520.05|523.88|519.88|22
1616494880000|2021-03-23 10:21:20|523.89|519.89|523.86|519.86|523.93|519.93|523.86|519.86|19
1616494890000|2021-03-23 10:21:30|523.87|519.87|523.86|519.86|523.87|519.87|523.85|519.85|8
1616494900000|2021-03-23 10:21:40|523.85|519.85|523.82|519.82|523.86|519.86|523.78|519.78|14
1616494910000|2021-03-23 10:21:50|523.8|519.8|523.81|519.81|523.81|519.81|523.79|519.79|8
1616494920000|2021-03-23 10:22:00|523.8|519.8|523.88|519.88|523.93|519.93|523.79|519.79|15
1616494930000|2021-03-23 10:22:10|523.87|519.87|523.71|519.71|523.88|519.88|523.71|519.71|16
1616494940000|2021-03-23 10:22:20|523.72|519.72|523.75|519.75|523.76|519.76|523.72|519.72|12
1616494950000|2021-03-23 10:22:30|523.73|519.73|523.71|519.71|523.76|519.76|523.71|519.71|12
1616494960000|2021-03-23 10:22:40|523.72|519.72|523.43|519.43|523.72|519.72|523.43|519.43|10
1616494970000|2021-03-23 10:22:50|523.45|519.45|523.39|519.39|523.45|519.45|523.38|519.38|13
1616494980000|2021-03-23 10:23:00|523.4|519.4|523.34|519.34|523.4|519.4|523.28|519.28|16
1616494990000|2021-03-23 10:23:10|523.35|519.35|522.92|518.92|523.35|519.35|522.92|518.92|24
1616495000000|2021-03-23 10:23:20|522.89|518.89|522.42|518.42|522.9|518.9|522.42|518.42|24
1616495010000|2021-03-23 10:23:30|522.38|518.38|522.49|518.49|522.62|518.62|522.28|518.28|31
1616495020000|2021-03-23 10:23:40|522.54|518.54|522.59|518.59|522.62|518.62|522.49|518.49|23
1616495030000|2021-03-23 10:23:50|522.58|518.58|522.59|518.59|522.63|518.63|522.56|518.56|24
1616495040000|2021-03-23 10:24:00|522.58|518.58|522.65|518.65|522.7|518.7|522.54|518.54|30
1616495050000|2021-03-23 10:24:10|522.66|518.66|522.77|518.77|522.8|518.8|522.64|518.64|20
1616495060000|2021-03-23 10:24:20|522.73|518.73|522.79|518.79|522.82|518.82|522.68|518.68|29
1616495070000|2021-03-23 10:24:30|522.78|518.78|522.7|518.7|522.78|518.78|522.69|518.69|25
1616495080000|2021-03-23 10:24:40|522.71|518.71|522.81|518.81|522.88|518.88|522.68|518.68|25
1616495090000|2021-03-23 10:24:50|522.78|518.78|522.72|518.72|522.81|518.81|522.69|518.69|27
1616495100000|2021-03-23 10:25:00|522.7|518.7|522.72|518.72|522.77|518.77|522.66|518.66|25
1616495110000|2021-03-23 10:25:10|522.71|518.71|522.65|518.65|522.71|518.71|522.59|518.59|24
1616495120000|2021-03-23 10:25:20|522.64|518.64|522.71|518.71|522.76|518.76|522.64|518.64|18
1616495130000|2021-03-23 10:25:30|522.7|518.7|522.71|518.71|522.79|518.79|522.65|518.65|27
1616495140000|2021-03-23 10:25:40|522.69|518.69|522.68|518.68|522.71|518.71|522.66|518.66|19
1616495150000|2021-03-23 10:25:50|522.7|518.7|522.58|518.58|522.7|518.7|522.58|518.58|13
1616495160000|2021-03-23 10:26:00|522.56|518.56|522.56|518.56|522.58|518.58|522.46|518.46|17
1616495170000|2021-03-23 10:26:10|522.54|518.54|522.52|518.52|522.6|518.6|522.51|518.51|14
1616495180000|2021-03-23 10:26:20|522.5|518.5|522.55|518.55|522.58|518.58|522.5|518.5|13
1616495190000|2021-03-23 10:26:30|522.54|518.54|522.59|518.59|522.6|518.6|522.54|518.54|7
1616495200000|2021-03-23 10:26:40|522.6|518.6|522.99|518.99|522.99|518.99|522.59|518.59|16
1616495210000|2021-03-23 10:26:50|523.02|519.02|523.04|519.04|523.08|519.08|522.96|518.96|24
1616495220000|2021-03-23 10:27:00|523.03|519.03|523.06|519.06|523.11|519.11|522.96|518.96|17
1616495230000|2021-03-23 10:27:10|523.03|519.03|523.06|519.06|523.08|519.08|523.02|519.02|18
1616495240000|2021-03-23 10:27:20|523.08|519.08|522.84|518.84|523.08|519.08|522.84|518.84|19
1616495250000|2021-03-23 10:27:30|522.85|518.85|522.94|518.94|523.02|519.02|522.82|518.82|23
1616495260000|2021-03-23 10:27:40|522.96|518.96|522.94|518.94|522.96|518.96|522.94|518.94|13
1616495270000|2021-03-23 10:27:50|522.95|518.95|522.94|518.94|523.01|519.01|522.93|518.93|12
1616495280000|2021-03-23 10:28:00|522.95|518.95|522.94|518.94|522.95|518.95|522.93|518.93|8
1616495290000|2021-03-23 10:28:10|522.93|518.93|522.85|518.85|522.94|518.94|522.8|518.8|18
1616495300000|2021-03-23 10:28:20|522.84|518.84|522.67|518.67|522.85|518.85|522.67|518.67|19
1616495310000|2021-03-23 10:28:30|522.68|518.68|522.73|518.73|522.76|518.76|522.65|518.65|16
1616495320000|2021-03-23 10:28:40|522.72|518.72|522.82|518.82|522.83|518.83|522.71|518.71|10
1616495330000|2021-03-23 10:28:50|522.83|518.83|522.73|518.73|522.83|518.83|522.7|518.7|11
1616495340000|2021-03-23 10:29:00|522.7|518.7|522.73|518.73|522.74|518.74|522.67|518.67|19
1616495350000|2021-03-23 10:29:10|522.72|518.72|522.7|518.7|522.78|518.78|522.68|518.68|18
1616495360000|2021-03-23 10:29:20|522.69|518.69|522.62|518.62|522.72|518.72|522.6|518.6|24
1616495370000|2021-03-23 10:29:30|522.63|518.63|522.35|518.35|522.65|518.65|522.35|518.35|20
1616495380000|2021-03-23 10:29:40|522.3|518.3|521.98|517.98|522.3|518.3|521.95|517.95|21
1616495390000|2021-03-23 10:29:50|521.95|517.95|521.92|517.92|522.1|518.1|521.91|517.91|26
1616495400000|2021-03-23 10:30:00|521.93|517.93|521.97|517.97|522.01|518.01|521.87|517.87|16
1616495410000|2021-03-23 10:30:10|521.94|517.94|521.97|517.97|521.99|517.99|521.91|517.91|22
1616495420000|2021-03-23 10:30:20|521.98|517.98|521.95|517.95|521.98|517.98|521.94|517.94|11
1616495430000|2021-03-23 10:30:30|521.98|517.98|521.96|517.96|522|518|521.91|517.91|21
1616495440000|2021-03-23 10:30:40|521.97|517.97|521.89|517.89|521.97|517.97|521.78|517.78|22
1616495450000|2021-03-23 10:30:50|521.88|517.88|521.84|517.84|521.92|517.92|521.82|517.82|28
1616495460000|2021-03-23 10:31:00|521.86|517.86|521.94|517.94|522|518|521.84|517.84|13
1616495470000|2021-03-23 10:31:10|521.95|517.95|521.92|517.92|521.95|517.95|521.87|517.87|22
1616495480000|2021-03-23 10:31:20|521.89|517.89|521.83|517.83|521.89|517.89|521.79|517.79|28
1616495490000|2021-03-23 10:31:30|521.84|517.84|521.77|517.77|521.89|517.89|521.76|517.76|16
1616495500000|2021-03-23 10:31:40|521.78|517.78|521.79|517.79|521.91|517.91|521.76|517.76|29
1616495510000|2021-03-23 10:31:50|521.8|517.8|521.74|517.74|521.83|517.83|521.72|517.72|28
1616495520000|2021-03-23 10:32:00|521.76|517.76|521.58|517.58|521.85|517.85|521.57|517.57|25
1616495530000|2021-03-23 10:32:10|521.59|517.59|521.5|517.5|521.66|517.66|521.46|517.46|18
1616495540000|2021-03-23 10:32:20|521.51|517.51|521.4|517.4|521.59|517.59|521.31|517.31|31
1616495550000|2021-03-23 10:32:30|521.42|517.42|521.29|517.29|521.47|517.47|521.25|517.25|22
1616495560000|2021-03-23 10:32:40|521.27|517.27|521.5|517.5|521.5|517.5|521.27|517.27|19
1616495570000|2021-03-23 10:32:50|521.43|517.43|521.44|517.44|521.48|517.48|521.36|517.36|24
1616495580000|2021-03-23 10:33:00|521.45|517.45|521.51|517.51|521.56|517.56|521.37|517.37|22
1616495590000|2021-03-23 10:33:10|521.52|517.52|521.73|517.73|521.73|517.73|521.52|517.52|28
1616495600000|2021-03-23 10:33:20|521.74|517.74|521.91|517.91|521.91|517.91|521.74|517.74|14
1616495610000|2021-03-23 10:33:30|521.9|517.9|521.93|517.93|521.94|517.94|521.9|517.9|6
1616495620000|2021-03-23 10:33:40|521.92|517.92|521.91|517.91|521.93|517.93|521.91|517.91|14
1616495630000|2021-03-23 10:33:50|521.92|517.92|521.93|517.93|521.95|517.95|521.91|517.91|16
1616495640000|2021-03-23 10:34:00|521.92|517.92|521.71|517.71|521.93|517.93|521.71|517.71|15
1616495650000|2021-03-23 10:34:10|521.72|517.72|521.82|517.82|521.85|517.85|521.68|517.68|20
1616495660000|2021-03-23 10:34:20|521.85|517.85|521.91|517.91|521.93|517.93|521.85|517.85|24
1616495670000|2021-03-23 10:34:30|521.92|517.92|522.02|518.02|522.07|518.07|521.9|517.9|11
1616495680000|2021-03-23 10:34:40|522.03|518.03|521.97|517.97|522.03|518.03|521.96|517.96|16
1616495690000|2021-03-23 10:34:50|521.98|517.98|522|518|522.01|518.01|521.96|517.96|15
1616495700000|2021-03-23 10:35:00|521.98|517.98|522.01|518.01|522.01|518.01|521.97|517.97|15
1616495710000|2021-03-23 10:35:10|522|518|522.02|518.02|522.03|518.03|521.97|517.97|18
1616495720000|2021-03-23 10:35:20|522.03|518.03|521.98|517.98|522.05|518.05|521.87|517.87|17
1616495730000|2021-03-23 10:35:30|521.97|517.97|521.97|517.97|522.01|518.01|521.97|517.97|17
1616495740000|2021-03-23 10:35:40|522.01|518.01|522.02|518.02|522.04|518.04|521.98|517.98|10
1616495750000|2021-03-23 10:35:50|522.05|518.05|522.02|518.02|522.05|518.05|522.01|518.01|11
1616495760000|2021-03-23 10:36:00|522.01|518.01|522.01|518.01|522.04|518.04|522.01|518.01|18
1616495770000|2021-03-23 10:36:10|522.02|518.02|521.8|517.8|522.04|518.04|521.79|517.79|23
1616495780000|2021-03-23 10:36:20|521.81|517.81|521.6|517.6|521.82|517.82|521.58|517.58|23
1616495790000|2021-03-23 10:36:30|521.63|517.63|521.57|517.57|521.7|517.7|521.57|517.57|30
1616495800000|2021-03-23 10:36:40|521.56|517.56|521.62|517.62|521.78|517.78|521.56|517.56|22
1616495810000|2021-03-23 10:36:50|521.61|517.61|521.69|517.69|521.82|517.82|521.56|517.56|33
1616495820000|2021-03-23 10:37:00|521.66|517.66|521.55|517.55|521.67|517.67|521.52|517.52|28
1616495830000|2021-03-23 10:37:10|521.54|517.54|521.47|517.47|521.54|517.54|521.45|517.45|19
1616495840000|2021-03-23 10:37:20|521.46|517.46|521.51|517.51|521.57|517.57|521.42|517.42|12
1616495850000|2021-03-23 10:37:30|521.5|517.5|521.41|517.41|521.5|517.5|521.38|517.38|15
1616495860000|2021-03-23 10:37:40|521.35|517.35|521.56|517.56|521.67|517.67|521.34|517.34|25
1616495870000|2021-03-23 10:37:50|521.57|517.57|521.59|517.59|521.59|517.59|521.49|517.49|17
1616495880000|2021-03-23 10:38:00|521.58|517.58|521.52|517.52|521.6|517.6|521.52|517.52|24
1616495890000|2021-03-23 10:38:10|521.55|517.55|521.58|517.58|521.59|517.59|521.52|517.52|13
1616495900000|2021-03-23 10:38:20|521.62|517.62|521.81|517.81|521.87|517.87|521.59|517.59|20
1616495910000|2021-03-23 10:38:30|521.82|517.82|521.98|517.98|522.05|518.05|521.79|517.79|22
1616495920000|2021-03-23 10:38:40|521.92|517.92|521.92|517.92|522.01|518.01|521.87|517.87|22
1616495930000|2021-03-23 10:38:50|521.93|517.93|521.85|517.85|521.93|517.93|521.85|517.85|11
1616495940000|2021-03-23 10:39:00|521.86|517.86|521.61|517.61|521.86|517.86|521.61|517.61|19
1616495950000|2021-03-23 10:39:10|521.6|517.6|521.54|517.54|521.67|517.67|521.41|517.41|24
1616495960000|2021-03-23 10:39:20|521.55|517.55|521.48|517.48|521.55|517.55|521.48|517.48|4
1616495970000|2021-03-23 10:39:30|521.43|517.43|521.3|517.3|521.43|517.43|521.3|517.3|10
1616495980000|2021-03-23 10:39:40|521.29|517.29|521.31|517.31|521.32|517.32|521.29|517.29|8
1616495990000|2021-03-23 10:39:50|521.3|517.3|521.27|517.27|521.32|517.32|521.27|517.27|20
1616496000000|2021-03-23 10:40:00|521.23|517.23|520.81|516.81|521.27|517.27|520.79|516.79|17
1616496010000|2021-03-23 10:40:10|520.8|516.8|520.61|516.61|520.8|516.8|520.61|516.61|17
1616496020000|2021-03-23 10:40:20|520.56|516.56|520.45|516.45|520.61|516.61|520.39|516.39|16
1616496030000|2021-03-23 10:40:30|520.43|516.43|520.49|516.49|520.49|516.49|520.42|516.42|7
1616496040000|2021-03-23 10:40:40|520.47|516.47|520.48|516.48|520.53|516.53|520.45|516.45|22
1616496050000|2021-03-23 10:40:50|520.46|516.46|520.45|516.45|520.53|516.53|520.45|516.45|20
1616496060000|2021-03-23 10:41:00|520.44|516.44|520.59|516.59|520.59|516.59|520.44|516.44|20
1616496070000|2021-03-23 10:41:10|520.58|516.58|520.67|516.67|520.7|516.7|520.58|516.58|20
1616496080000|2021-03-23 10:41:20|520.69|516.69|520.69|516.69|520.74|516.74|520.67|516.67|18
1616496090000|2021-03-23 10:41:30|520.67|516.67|520.59|516.59|520.72|516.72|520.59|516.59|18
1616496100000|2021-03-23 10:41:40|520.6|516.6|520.75|516.75|520.75|516.75|520.6|516.6|25
1616496110000|2021-03-23 10:41:50|520.74|516.74|521.31|517.31|521.31|517.31|520.73|516.73|25
1616496120000|2021-03-23 10:42:00|521.42|517.42|521.63|517.63|521.68|517.68|521.42|517.42|28
1616496130000|2021-03-23 10:42:10|521.65|517.65|521.44|517.44|521.68|517.68|521.38|517.38|26
1616496140000|2021-03-23 10:42:20|521.42|517.42|521.45|517.45|521.59|517.59|521.35|517.35|29
1616496150000|2021-03-23 10:42:30|521.46|517.46|521.56|517.56|521.67|517.67|521.45|517.45|28
1616496160000|2021-03-23 10:42:40|521.58|517.58|521.42|517.42|521.64|517.64|521.42|517.42|32
1616496170000|2021-03-23 10:42:50|521.52|517.52|521.5|517.5|521.53|517.53|521.42|517.42|23
1616496180000|2021-03-23 10:43:00|521.51|517.51|521.51|517.51|521.59|517.59|521.43|517.43|26
1616496190000|2021-03-23 10:43:10|521.53|517.53|521.56|517.56|521.6|517.6|521.47|517.47|28
1616496200000|2021-03-23 10:43:20|521.59|517.59|521.63|517.63|521.68|517.68|521.51|517.51|30
1616496210000|2021-03-23 10:43:30|521.61|517.61|521.6|517.6|521.65|517.65|521.58|517.58|29
1616496220000|2021-03-23 10:43:40|521.59|517.59|521.56|517.56|521.64|517.64|521.55|517.55|25
1616496230000|2021-03-23 10:43:50|521.58|517.58|521.49|517.49|521.6|517.6|521.47|517.47|18
1616496240000|2021-03-23 10:44:00|521.39|517.39|521.17|517.17|521.49|517.49|521.15|517.15|25
1616496250000|2021-03-23 10:44:10|521.19|517.19|521.06|517.06|521.19|517.19|521.04|517.04|20
1616496260000|2021-03-23 10:44:20|521.07|517.07|520.96|516.96|521.07|517.07|520.95|516.95|24
1616496270000|2021-03-23 10:44:30|520.94|516.94|520.88|516.88|520.94|516.94|520.8|516.8|26
1616496280000|2021-03-23 10:44:40|520.87|516.87|521.22|517.22|521.3|517.3|520.87|516.87|27
1616496290000|2021-03-23 10:44:50|521.21|517.21|521.2|517.2|521.23|517.23|521.17|517.17|11
1616496300000|2021-03-23 10:45:00|521.21|517.21|521.31|517.31|521.34|517.34|521.19|517.19|23
1616496310000|2021-03-23 10:45:10|521.32|517.32|521.52|517.52|521.54|517.54|521.31|517.31|23
1616496320000|2021-03-23 10:45:20|521.53|517.53|521.66|517.66|521.68|517.68|521.52|517.52|30
1616496330000|2021-03-23 10:45:30|521.69|517.69|521.68|517.68|521.69|517.69|521.41|517.41|27
1616496340000|2021-03-23 10:45:40|521.63|517.63|521.76|517.76|521.8|517.8|521.61|517.61|25
1616496350000|2021-03-23 10:45:50|521.77|517.77|521.79|517.79|521.82|517.82|521.72|517.72|20
1616496360000|2021-03-23 10:46:00|521.8|517.8|521.88|517.88|521.95|517.95|521.79|517.79|30
1616496370000|2021-03-23 10:46:10|521.86|517.86|521.86|517.86|521.92|517.92|521.85|517.85|19
1616496380000|2021-03-23 10:46:20|521.89|517.89|521.93|517.93|521.98|517.98|521.86|517.86|21
1616496390000|2021-03-23 10:46:30|521.96|517.96|521.97|517.97|521.98|517.98|521.93|517.93|25
1616496400000|2021-03-23 10:46:40|521.96|517.96|521.99|517.99|522.02|518.02|521.96|517.96|20
1616496410000|2021-03-23 10:46:50|522.01|518.01|521.95|517.95|522.04|518.04|521.89|517.89|28
1616496420000|2021-03-23 10:47:00|521.97|517.97|521.79|517.79|521.97|517.97|521.79|517.79|16
1616496430000|2021-03-23 10:47:10|521.75|517.75|521.9|517.9|521.9|517.9|521.75|517.75|22
1616496440000|2021-03-23 10:47:20|521.87|517.87|521.9|517.9|521.93|517.93|521.87|517.87|21
1616496450000|2021-03-23 10:47:30|521.91|517.91|521.93|517.93|521.93|517.93|521.88|517.88|29
1616496460000|2021-03-23 10:47:40|521.91|517.91|521.95|517.95|522.05|518.05|521.91|517.91|27
1616496470000|2021-03-23 10:47:50|522.01|518.01|522.2|518.2|522.21|518.21|521.98|517.98|22
1616496480000|2021-03-23 10:48:00|522.17|518.17|522.21|518.21|522.23|518.23|522.16|518.16|26
1616496490000|2021-03-23 10:48:10|522.16|518.16|522.22|518.22|522.23|518.23|522.16|518.16|23
1616496500000|2021-03-23 10:48:20|522.2|518.2|522.21|518.21|522.31|518.31|522.2|518.2|19
1616496510000|2021-03-23 10:48:30|522.22|518.22|522.64|518.64|522.64|518.64|522.22|518.22|23
1616496520000|2021-03-23 10:48:40|522.66|518.66|522.78|518.78|522.78|518.78|522.48|518.48|29
1616496530000|2021-03-23 10:48:50|522.79|518.79|522.71|518.71|522.8|518.8|522.71|518.71|26
1616496540000|2021-03-23 10:49:00|522.73|518.73|522.76|518.76|522.77|518.77|522.72|518.72|20
1616496550000|2021-03-23 10:49:10|522.74|518.74|522.96|518.96|522.96|518.96|522.73|518.73|19
1616496560000|2021-03-23 10:49:20|522.97|518.97|523.07|519.07|523.09|519.09|522.95|518.95|25
1616496570000|2021-03-23 10:49:30|523.06|519.06|523.3|519.3|523.31|519.31|523.06|519.06|26
1616496580000|2021-03-23 10:49:40|523.28|519.28|523.29|519.29|523.36|519.36|523.2|519.2|22
1616496590000|2021-03-23 10:49:50|523.3|519.3|523.19|519.19|523.4|519.4|523.15|519.15|30
1616496600000|2021-03-23 10:50:00|523.2|519.2|523.18|519.18|523.2|519.2|523.15|519.15|19
1616496610000|2021-03-23 10:50:10|523.17|519.17|522.99|518.99|523.18|519.18|522.85|518.85|16
1616496620000|2021-03-23 10:50:20|522.96|518.96|522.67|518.67|522.98|518.98|522.67|518.67|26
1616496630000|2021-03-23 10:50:30|522.62|518.62|522.54|518.54|522.72|518.72|522.54|518.54|25
1616496640000|2021-03-23 10:50:40|522.58|518.58|522.7|518.7|522.81|518.81|522.58|518.58|20
1616496650000|2021-03-23 10:50:50|522.69|518.69|522.79|518.79|522.92|518.92|522.62|518.62|28
1616496660000|2021-03-23 10:51:00|522.77|518.77|522.77|518.77|522.83|518.83|522.71|518.71|27
1616496670000|2021-03-23 10:51:10|522.78|518.78|522.7|518.7|522.9|518.9|522.68|518.68|27
1616496680000|2021-03-23 10:51:20|522.68|518.68|522.62|518.62|522.68|518.68|522.54|518.54|10
1616496690000|2021-03-23 10:51:30|522.61|518.61|522.62|518.62|522.65|518.65|522.58|518.58|16
1616496700000|2021-03-23 10:51:40|522.61|518.61|522.7|518.7|522.71|518.71|522.61|518.61|9
1616496710000|2021-03-23 10:51:50|522.72|518.72|522.64|518.64|522.73|518.73|522.62|518.62|23
1616496720000|2021-03-23 10:52:00|522.63|518.63|522.55|518.55|522.63|518.63|522.55|518.55|13
1616496730000|2021-03-23 10:52:10|522.54|518.54|522.5|518.5|522.54|518.54|522.47|518.47|17
1616496740000|2021-03-23 10:52:20|522.49|518.49|522.47|518.47|522.51|518.51|522.38|518.38|18
1616496750000|2021-03-23 10:52:30|522.48|518.48|522.54|518.54|522.64|518.64|522.47|518.47|23
1616496760000|2021-03-23 10:52:40|522.56|518.56|522.59|518.59|522.62|518.62|522.55|518.55|18
1616496770000|2021-03-23 10:52:50|522.57|518.57|522.66|518.66|522.69|518.69|522.52|518.52|28
1616496780000|2021-03-23 10:53:00|522.67|518.67|522.68|518.68|522.71|518.71|522.61|518.61|29
1616496790000|2021-03-23 10:53:10|522.7|518.7|522.65|518.65|522.7|518.7|522.52|518.52|22
1616496800000|2021-03-23 10:53:20|522.64|518.64|522.73|518.73|522.73|518.73|522.64|518.64|18
1616496810000|2021-03-23 10:53:30|522.77|518.77|522.72|518.72|522.79|518.79|522.72|518.72|23
1616496820000|2021-03-23 10:53:40|522.74|518.74|522.71|518.71|522.74|518.74|522.71|518.71|8
1616496830000|2021-03-23 10:53:50|522.72|518.72|522.71|518.71|522.72|518.72|522.7|518.7|12
1616496840000|2021-03-23 10:54:00|522.7|518.7|522.62|518.62|522.7|518.7|522.61|518.61|9
1616496850000|2021-03-23 10:54:10|522.63|518.63|522.63|518.63|522.63|518.63|522.62|518.62|3
1616496860000|2021-03-23 10:54:20|522.62|518.62|522.44|518.44|522.64|518.64|522.44|518.44|11
1616496870000|2021-03-23 10:54:30|522.43|518.43|522.32|518.32|522.44|518.44|522.32|518.32|16
1616496880000|2021-03-23 10:54:40|522.31|518.31|522.34|518.34|522.34|518.34|522.31|518.31|3
1616496890000|2021-03-23 10:54:50|522.3|518.3|522.3|518.3|522.31|518.31|522.29|518.29|7
1616496900000|2021-03-23 10:55:00|522.29|518.29|521.93|517.93|522.29|518.29|521.91|517.91|16
1616496910000|2021-03-23 10:55:10|521.84|517.84|522.17|518.17|522.17|518.17|521.82|517.82|22
1616496920000|2021-03-23 10:55:20|522.15|518.15|521.97|517.97|522.16|518.16|521.93|517.93|33
1616496930000|2021-03-23 10:55:30|521.95|517.95|521.98|517.98|521.98|517.98|521.91|517.91|16
1616496940000|2021-03-23 10:55:40|522.04|518.04|522.25|518.25|522.28|518.28|521.97|517.97|29
1616496950000|2021-03-23 10:55:50|522.27|518.27|522.33|518.33|522.33|518.33|522.21|518.21|21
1616496960000|2021-03-23 10:56:00|522.34|518.34|522.59|518.59|522.6|518.6|522.34|518.34|24
1616496970000|2021-03-23 10:56:10|522.57|518.57|522.8|518.8|522.85|518.85|522.53|518.53|24
1616496980000|2021-03-23 10:56:20|522.84|518.84|522.83|518.83|522.84|518.84|522.75|518.75|15
1616496990000|2021-03-23 10:56:30|522.82|518.82|522.87|518.87|522.9|518.9|522.81|518.81|22
1616497000000|2021-03-23 10:56:40|522.88|518.88|522.84|518.84|522.89|518.89|522.79|518.79|18
1616497010000|2021-03-23 10:56:50|522.85|518.85|522.84|518.84|522.86|518.86|522.82|518.82|11
1616497020000|2021-03-23 10:57:00|522.85|518.85|522.85|518.85|522.88|518.88|522.82|518.82|21
1616497030000|2021-03-23 10:57:10|522.84|518.84|522.71|518.71|522.87|518.87|522.71|518.71|24
1616497040000|2021-03-23 10:57:20|522.68|518.68|522.75|518.75|522.75|518.75|522.66|518.66|25
1616497050000|2021-03-23 10:57:30|522.72|518.72|522.78|518.78|522.79|518.79|522.64|518.64|22
1616497060000|2021-03-23 10:57:40|522.77|518.77|522.79|518.79|522.84|518.84|522.68|518.68|24
1616497070000|2021-03-23 10:57:50|522.8|518.8|522.79|518.79|522.83|518.83|522.78|518.78|19
1616497080000|2021-03-23 10:58:00|522.81|518.81|522.96|518.96|522.97|518.97|522.79|518.79|27
1616497090000|2021-03-23 10:58:10|522.95|518.95|522.98|518.98|523.05|519.05|522.93|518.93|20
1616497100000|2021-03-23 10:58:20|522.97|518.97|523.1|519.1|523.12|519.12|522.95|518.95|12
1616497110000|2021-03-23 10:58:30|523.12|519.12|522.62|518.62|523.12|519.12|522.59|518.59|30
1616497120000|2021-03-23 10:58:40|522.63|518.63|522.45|518.45|522.64|518.64|522.43|518.43|28
1616497130000|2021-03-23 10:58:50|522.47|518.47|522.5|518.5|522.53|518.53|522.34|518.34|19
1616497140000|2021-03-23 10:59:00|522.51|518.51|522.49|518.49|522.52|518.52|522.48|518.48|18
1616497150000|2021-03-23 10:59:10|522.51|518.51|522.44|518.44|522.51|518.51|522.44|518.44|16
1616497160000|2021-03-23 10:59:20|522.45|518.45|522.38|518.38|522.45|518.45|522.35|518.35|16
1616497170000|2021-03-23 10:59:30|522.37|518.37|522.57|518.57|522.57|518.57|522.37|518.37|24
1616497180000|2021-03-23 10:59:40|522.56|518.56|522.38|518.38|522.56|518.56|522.23|518.23|21
1616497190000|2021-03-23 10:59:50|522.37|518.37|522.38|518.38|522.38|518.38|522.36|518.36|6
1616497200000|2021-03-23 11:00:00|522.42|518.42|522.77|518.77|522.77|518.77|522.42|518.42|23
1616497210000|2021-03-23 11:00:10|522.74|518.74|523.09|519.09|523.09|519.09|522.65|518.65|17
1616497220000|2021-03-23 11:00:20|523.07|519.07|523.43|519.43|523.45|519.45|523.07|519.07|22
1616497230000|2021-03-23 11:00:30|523.4|519.4|523.3|519.3|523.48|519.48|523.25|519.25|20
1616497240000|2021-03-23 11:00:40|523.37|519.37|523.25|519.25|523.37|519.37|523.24|519.24|7
1616497250000|2021-03-23 11:00:50|523.24|519.24|523.23|519.23|523.25|519.25|523.22|519.22|4
1616497260000|2021-03-23 11:01:00|523.22|519.22|522.95|518.95|523.23|519.23|522.91|518.91|16
1616497270000|2021-03-23 11:01:10|522.91|518.91|522.62|518.62|522.99|518.99|522.58|518.58|26
1616497280000|2021-03-23 11:01:20|522.61|518.61|522.59|518.59|522.61|518.61|522.58|518.58|5
1616497290000|2021-03-23 11:01:30|522.58|518.58|522.62|518.62|522.68|518.68|522.58|518.58|9
1616497300000|2021-03-23 11:01:40|522.66|518.66|522.62|518.62|522.68|518.68|522.59|518.59|21
1616497310000|2021-03-23 11:01:50|522.61|518.61|522.62|518.62|522.67|518.67|522.61|518.61|19
1616497320000|2021-03-23 11:02:00|522.61|518.61|522.49|518.49|522.64|518.64|522.49|518.49|16
1616497330000|2021-03-23 11:02:10|522.37|518.37|522.29|518.29|522.38|518.38|522.24|518.24|21
1616497340000|2021-03-23 11:02:20|522.28|518.28|522.37|518.37|522.42|518.42|522.26|518.26|29
1616497350000|2021-03-23 11:02:30|522.36|518.36|522.55|518.55|522.56|518.56|522.36|518.36|21
1616497360000|2021-03-23 11:02:40|522.54|518.54|522.4|518.4|522.54|518.54|522.29|518.29|22
1616497370000|2021-03-23 11:02:50|522.41|518.41|522.34|518.34|522.49|518.49|522.33|518.33|26
1616497380000|2021-03-23 11:03:00|522.32|518.32|522.27|518.27|522.34|518.34|522.22|518.22|20
1616497390000|2021-03-23 11:03:10|522.26|518.26|522.27|518.27|522.27|518.27|522.24|518.24|13
1616497400000|2021-03-23 11:03:20|522.26|518.26|522.3|518.3|522.31|518.31|522.26|518.26|7
1616497410000|2021-03-23 11:03:30|522.29|518.29|522.48|518.48|522.48|518.48|522.29|518.29|25
1616497420000|2021-03-23 11:03:40|522.47|518.47|522.88|518.88|522.88|518.88|522.47|518.47|23
1616497430000|2021-03-23 11:03:50|522.82|518.82|522.8|518.8|522.91|518.91|522.79|518.79|26
1616497440000|2021-03-23 11:04:00|522.79|518.79|523.08|519.08|523.08|519.08|522.76|518.76|17
1616497450000|2021-03-23 11:04:10|522.97|518.97|523.25|519.25|523.27|519.27|522.97|518.97|24
1616497460000|2021-03-23 11:04:20|523.24|519.24|523.36|519.36|523.48|519.48|523.24|519.24|24
1616497470000|2021-03-23 11:04:30|523.37|519.37|523.33|519.33|523.41|519.41|523.22|519.22|23
1616497480000|2021-03-23 11:04:40|523.36|519.36|523.54|519.54|523.55|519.55|523.36|519.36|12
1616497490000|2021-03-23 11:04:50|523.53|519.53|523.29|519.29|523.55|519.55|523.16|519.16|29
1616497500000|2021-03-23 11:05:00|523.26|519.26|523.33|519.33|523.33|519.33|523.19|519.19|25
1616497510000|2021-03-23 11:05:10|523.37|519.37|523.35|519.35|523.37|519.37|523.35|519.35|7
1616497520000|2021-03-23 11:05:20|523.39|519.39|523.41|519.41|523.48|519.48|523.39|519.39|23
1616497530000|2021-03-23 11:05:30|523.4|519.4|523.42|519.42|523.48|519.48|523.35|519.35|23
1616497540000|2021-03-23 11:05:40|523.43|519.43|523.34|519.34|523.43|519.43|523.32|519.32|26
1616497550000|2021-03-23 11:05:50|523.31|519.31|523.34|519.34|523.41|519.41|523.31|519.31|21
1616497560000|2021-03-23 11:06:00|523.33|519.33|523.43|519.43|523.46|519.46|523.31|519.31|27
1616497570000|2021-03-23 11:06:10|523.44|519.44|523.29|519.29|523.44|519.44|523.26|519.26|26
1616497580000|2021-03-23 11:06:20|523.3|519.3|523.4|519.4|523.41|519.41|523.28|519.28|27
1616497590000|2021-03-23 11:06:30|523.39|519.39|523.39|519.39|523.39|519.39|523.33|519.33|18
1616497600000|2021-03-23 11:06:40|523.36|519.36|523.28|519.28|523.37|519.37|523.27|519.27|27
1616497610000|2021-03-23 11:06:50|523.24|519.24|523.17|519.17|523.29|519.29|523.16|519.16|32
1616497620000|2021-03-23 11:07:00|523.13|519.13|523.14|519.14|523.16|519.16|522.96|518.96|24
1616497630000|2021-03-23 11:07:10|523.15|519.15|523.11|519.11|523.15|519.15|523.07|519.07|21
1616497640000|2021-03-23 11:07:20|523.12|519.12|522.86|518.86|523.15|519.15|522.86|518.86|26
1616497650000|2021-03-23 11:07:30|522.88|518.88|522.89|518.89|522.93|518.93|522.86|518.86|26
1616497660000|2021-03-23 11:07:40|522.9|518.9|522.9|518.9|522.92|518.92|522.88|518.88|13
1616497670000|2021-03-23 11:07:50|522.89|518.89|522.97|518.97|523.03|519.03|522.89|518.89|22
1616497680000|2021-03-23 11:08:00|522.9|518.9|522.95|518.95|522.96|518.96|522.87|518.87|8
1616497690000|2021-03-23 11:08:10|522.98|518.98|522.95|518.95|523.01|519.01|522.91|518.91|19
1616497700000|2021-03-23 11:08:20|522.92|518.92|522.65|518.65|522.94|518.94|522.65|518.65|24
1616497710000|2021-03-23 11:08:30|522.64|518.64|522.64|518.64|522.66|518.66|522.58|518.58|19
1616497720000|2021-03-23 11:08:40|522.63|518.63|522.61|518.61|522.65|518.65|522.61|518.61|19
1616497730000|2021-03-23 11:08:50|522.63|518.63|522.57|518.57|522.65|518.65|522.57|518.57|21
1616497740000|2021-03-23 11:09:00|522.55|518.55|522.64|518.64|522.68|518.68|522.55|518.55|25
1616497750000|2021-03-23 11:09:10|522.63|518.63|522.63|518.63|522.68|518.68|522.58|518.58|20
1616497760000|2021-03-23 11:09:20|522.62|518.62|522.74|518.74|522.89|518.89|522.62|518.62|29
1616497770000|2021-03-23 11:09:30|522.75|518.75|522.78|518.78|522.78|518.78|522.73|518.73|16
1616497780000|2021-03-23 11:09:40|522.76|518.76|523.03|519.03|523.04|519.04|522.76|518.76|19
1616497790000|2021-03-23 11:09:50|523.04|519.04|523.23|519.23|523.34|519.34|522.97|518.97|23
1616497800000|2021-03-23 11:10:00|523.22|519.22|523.52|519.52|523.52|519.52|523.2|519.2|20
1616497810000|2021-03-23 11:10:10|523.53|519.53|523.66|519.66|523.66|519.66|523.53|519.53|23
1616497820000|2021-03-23 11:10:20|523.65|519.65|523.64|519.64|523.8|519.8|523.56|519.56|25
1616497830000|2021-03-23 11:10:30|523.66|519.66|523.68|519.68|523.68|519.68|523.61|519.61|20
1616497840000|2021-03-23 11:10:40|523.66|519.66|523.75|519.75|523.76|519.76|523.62|519.62|24
1616497850000|2021-03-23 11:10:50|523.73|519.73|523.71|519.71|523.75|519.75|523.7|519.7|21
1616497860000|2021-03-23 11:11:00|523.72|519.72|523.68|519.68|523.75|519.75|523.58|519.58|27
1616497870000|2021-03-23 11:11:10|523.67|519.67|523.55|519.55|523.67|519.67|523.51|519.51|26
1616497880000|2021-03-23 11:11:20|523.56|519.56|523.53|519.53|523.56|519.56|523.5|519.5|20
1616497890000|2021-03-23 11:11:30|523.55|519.55|523.52|519.52|523.55|519.55|523.51|519.51|19
1616497900000|2021-03-23 11:11:40|523.51|519.51|522.99|518.99|523.54|519.54|522.89|518.89|34
1616497910000|2021-03-23 11:11:50|522.94|518.94|522.89|518.89|522.95|518.95|522.86|518.86|20
1616497920000|2021-03-23 11:12:00|522.9|518.9|522.95|518.95|522.99|518.99|522.88|518.88|23
1616497930000|2021-03-23 11:12:10|522.99|518.99|523.1|519.1|523.12|519.12|522.93|518.93|30
1616497940000|2021-03-23 11:12:20|523.11|519.11|523.12|519.12|523.15|519.15|523.09|519.09|25
1616497950000|2021-03-23 11:12:30|523.13|519.13|523.16|519.16|523.17|519.17|523.09|519.09|24
1616497960000|2021-03-23 11:12:40|523.17|519.17|523.26|519.26|523.27|519.27|523.15|519.15|20
1616497970000|2021-03-23 11:12:50|523.25|519.25|523.55|519.55|523.58|519.58|523.25|519.25|31
1616497980000|2021-03-23 11:13:00|523.54|519.54|523.69|519.69|523.7|519.7|523.44|519.44|20
1616497990000|2021-03-23 11:13:10|523.68|519.68|523.69|519.69|523.72|519.72|523.66|519.66|24
1616498000000|2021-03-23 11:13:20|523.68|519.68|523.49|519.49|523.69|519.69|523.46|519.46|25
1616498010000|2021-03-23 11:13:30|523.48|519.48|523.42|519.42|523.48|519.48|523.36|519.36|19
1616498020000|2021-03-23 11:13:40|523.44|519.44|523.48|519.48|523.56|519.56|523.44|519.44|20
1616498030000|2021-03-23 11:13:50|523.49|519.49|523.57|519.57|523.58|519.58|523.47|519.47|16
1616498040000|2021-03-23 11:14:00|523.55|519.55|523.7|519.7|523.7|519.7|523.55|519.55|25
1616498050000|2021-03-23 11:14:10|523.69|519.69|523.76|519.76|523.77|519.77|523.64|519.64|18
1616498060000|2021-03-23 11:14:20|523.75|519.75|523.7|519.7|523.76|519.76|523.67|519.67|18
1616498070000|2021-03-23 11:14:30|523.72|519.72|523.78|519.78|523.78|519.78|523.65|519.65|19
1616498080000|2021-03-23 11:14:40|523.77|519.77|523.83|519.83|523.86|519.86|523.75|519.75|13
1616498090000|2021-03-23 11:14:50|523.84|519.84|524|520|524|520|523.84|519.84|12
1616498100000|2021-03-23 11:15:00|523.99|519.99|524.23|520.23|524.23|520.23|523.96|519.96|11
1616498110000|2021-03-23 11:15:10|524.24|520.24|523.69|519.69|524.29|520.29|523.68|519.68|28
1616498120000|2021-03-23 11:15:20|523.68|519.68|523.8|519.8|523.82|519.82|523.64|519.64|23
1616498130000|2021-03-23 11:15:30|523.81|519.81|523.81|519.81|523.84|519.84|523.81|519.81|13
1616498140000|2021-03-23 11:15:40|523.82|519.82|523.97|519.97|523.98|519.98|523.81|519.81|15
1616498150000|2021-03-23 11:15:50|523.91|519.91|523.85|519.85|523.99|519.99|523.71|519.71|27
1616498160000|2021-03-23 11:16:00|523.84|519.84|523.86|519.86|523.88|519.88|523.8|519.8|20
1616498170000|2021-03-23 11:16:10|523.87|519.87|523.94|519.94|523.98|519.98|523.87|519.87|25
1616498180000|2021-03-23 11:16:20|523.93|519.93|523.96|519.96|523.98|519.98|523.9|519.9|23
1616498190000|2021-03-23 11:16:30|523.95|519.95|524.2|520.2|524.21|520.21|523.95|519.95|20
1616498200000|2021-03-23 11:16:40|524.19|520.19|524.24|520.24|524.25|520.25|524.19|520.19|9
1616498210000|2021-03-23 11:16:50|524.25|520.25|524.2|520.2|524.25|520.25|524.2|520.2|15
1616498220000|2021-03-23 11:17:00|524.21|520.21|524.32|520.32|524.33|520.33|524.18|520.18|17
1616498230000|2021-03-23 11:17:10|524.33|520.33|524.33|520.33|524.33|520.33|524.26|520.26|13
1616498240000|2021-03-23 11:17:20|524.31|520.31|524.34|520.34|524.34|520.34|524.31|520.31|19
1616498250000|2021-03-23 11:17:30|524.33|520.33|524.33|520.33|524.34|520.34|524.26|520.26|16
1616498260000|2021-03-23 11:17:40|524.34|520.34|524.34|520.34|524.34|520.34|524.33|520.33|9
1616498270000|2021-03-23 11:17:50|524.33|520.33|524.34|520.34|524.34|520.34|524.32|520.32|12
1616498280000|2021-03-23 11:18:00|524.33|520.33|524.28|520.28|524.34|520.34|524.24|520.24|20
1616498290000|2021-03-23 11:18:10|524.29|520.29|524.32|520.32|524.32|520.32|524.25|520.25|15
1616498300000|2021-03-23 11:18:20|524.33|520.33|524.27|520.27|524.36|520.36|524.24|520.24|25
1616498310000|2021-03-23 11:18:30|524.26|520.26|524.29|520.29|524.32|520.32|524.26|520.26|14
1616498320000|2021-03-23 11:18:40|524.28|520.28|524.23|520.23|524.3|520.3|524.22|520.22|26
1616498330000|2021-03-23 11:18:50|524.24|520.24|523.91|519.91|524.24|520.24|523.91|519.91|22
1616498340000|2021-03-23 11:19:00|523.89|519.89|523.86|519.86|523.9|519.9|523.82|519.82|23
1616498350000|2021-03-23 11:19:10|523.85|519.85|524.06|520.06|524.06|520.06|523.85|519.85|25
1616498360000|2021-03-23 11:19:20|524.02|520.02|524.1|520.1|524.12|520.12|524.02|520.02|20
1616498370000|2021-03-23 11:19:30|524.06|520.06|524.08|520.08|524.09|520.09|523.99|519.99|32
1616498380000|2021-03-23 11:19:40|524.07|520.07|524.06|520.06|524.08|520.08|524.02|520.02|27
1616498390000|2021-03-23 11:19:50|524.07|520.07|524.09|520.09|524.14|520.14|524.05|520.05|21
1616498400000|2021-03-23 11:20:00|524.08|520.08|524.02|520.02|524.09|520.09|523.96|519.96|20
1616498410000|2021-03-23 11:20:10|524.01|520.01|524.05|520.05|524.06|520.06|524.01|520.01|15
1616498420000|2021-03-23 11:20:20|524.04|520.04|524|520|524.09|520.09|523.94|519.94|29
1616498430000|2021-03-23 11:20:30|524.01|520.01|523.98|519.98|524.07|520.07|523.94|519.94|28
1616498440000|2021-03-23 11:20:40|523.97|519.97|524|520|524.09|520.09|523.97|519.97|26
1616498450000|2021-03-23 11:20:50|523.99|519.99|524|520|524.08|520.08|523.99|519.99|18
1616498460000|2021-03-23 11:21:00|523.99|519.99|523.97|519.97|524.02|520.02|523.95|519.95|19
1616498470000|2021-03-23 11:21:10|523.98|519.98|524.01|520.01|524.02|520.02|523.98|519.98|16
1616498480000|2021-03-23 11:21:20|523.99|519.99|523.98|519.98|524.09|520.09|523.97|519.97|28
1616498490000|2021-03-23 11:21:30|523.99|519.99|523.98|519.98|524|520|523.97|519.97|18
1616498500000|2021-03-23 11:21:40|523.99|519.99|524|520|524.02|520.02|523.96|519.96|20
1616498510000|2021-03-23 11:21:50|524.01|520.01|524.07|520.07|524.08|520.08|523.99|519.99|24
1616498520000|2021-03-23 11:22:00|524.05|520.05|524.12|520.12|524.14|520.14|524.03|520.03|16
1616498530000|2021-03-23 11:22:10|524.07|520.07|524.17|520.17|524.18|520.18|524.07|520.07|23
1616498540000|2021-03-23 11:22:20|524.18|520.18|524.19|520.19|524.19|520.19|524.17|520.17|9
1616498550000|2021-03-23 11:22:30|524.2|520.2|524.23|520.23|524.26|520.26|524.2|520.2|8
1616498560000|2021-03-23 11:22:40|524.22|520.22|524.23|520.23|524.23|520.23|524.19|520.19|13
1616498570000|2021-03-23 11:22:50|524.22|520.22|524.2|520.2|524.22|520.22|524.17|520.17|18
1616498580000|2021-03-23 11:23:00|524.19|520.19|524.18|520.18|524.2|520.2|524.17|520.17|10
1616498590000|2021-03-23 11:23:10|524.17|520.17|524.24|520.24|524.24|520.24|524.17|520.17|8
1616498600000|2021-03-23 11:23:20|524.22|520.22|524.25|520.25|524.25|520.25|524.22|520.22|5
1616498610000|2021-03-23 11:23:30|524.24|520.24|524.38|520.38|524.38|520.38|524.24|520.24|16
1616498620000|2021-03-23 11:23:40|524.37|520.37|524.4|520.4|524.4|520.4|524.35|520.35|20
1616498630000|2021-03-23 11:23:50|524.39|520.39|524.39|520.39|524.41|520.41|524.39|520.39|16
1616498640000|2021-03-23 11:24:00|524.4|520.4|524.42|520.42|524.42|520.42|524.38|520.38|25
1616498650000|2021-03-23 11:24:10|524.41|520.41|524.48|520.48|524.48|520.48|524.41|520.41|6
1616498660000|2021-03-23 11:24:20|524.47|520.47|524.65|520.65|524.66|520.66|524.47|520.47|13
1616498670000|2021-03-23 11:24:30|524.66|520.66|524.65|520.65|524.66|520.66|524.64|520.64|10
1616498680000|2021-03-23 11:24:40|524.66|520.66|524.51|520.51|524.66|520.66|524.46|520.46|17
1616498690000|2021-03-23 11:24:50|524.54|520.54|524.52|520.52|524.57|520.57|524.5|520.5|17
1616498700000|2021-03-23 11:25:00|524.38|520.38|524.89|520.89|524.89|520.89|524.38|520.38|25
1616498710000|2021-03-23 11:25:10|524.9|520.9|524.99|520.99|524.99|520.99|524.89|520.89|12
1616498720000|2021-03-23 11:25:20|525|521|525.3|521.3|525.45|521.45|524.99|520.99|29
1616498730000|2021-03-23 11:25:30|525.29|521.29|525.54|521.54|525.54|521.54|525.29|521.29|15
1616498740000|2021-03-23 11:25:40|525.53|521.53|525.52|521.52|525.53|521.53|525.5|521.5|6
1616498750000|2021-03-23 11:25:50|525.51|521.51|525.5|521.5|525.51|521.51|525.4|521.4|26
1616498760000|2021-03-23 11:26:00|525.49|521.49|525.95|521.95|525.95|521.95|525.49|521.49|14
1616498770000|2021-03-23 11:26:10|525.96|521.96|526.79|522.79|526.82|522.82|525.96|521.96|24
1616498780000|2021-03-23 11:26:20|526.78|522.78|527.01|523.01|527.09|523.09|526.78|522.78|14
1616498790000|2021-03-23 11:26:30|527.03|523.03|527.4|523.4|527.4|523.4|526.95|522.95|25
1616498800000|2021-03-23 11:26:40|527.42|523.42|527.45|523.45|527.51|523.51|527.4|523.4|27
1616498810000|2021-03-23 11:26:50|527.46|523.46|527.48|523.48|527.48|523.48|527.45|523.45|16
1616498820000|2021-03-23 11:27:00|527.49|523.49|527.46|523.46|527.5|523.5|527.35|523.35|17
1616498830000|2021-03-23 11:27:10|527.51|523.51|527.08|523.08|527.51|523.51|527.05|523.05|32
1616498840000|2021-03-23 11:27:20|527.1|523.1|527.11|523.11|527.13|523.13|527.08|523.08|17
1616498850000|2021-03-23 11:27:30|527.08|523.08|527.27|523.27|527.28|523.28|527.08|523.08|21
1616498860000|2021-03-23 11:27:40|527.25|523.25|527.26|523.26|527.28|523.28|526.99|522.99|29
1616498870000|2021-03-23 11:27:50|527.35|523.35|528.55|524.55|528.55|524.55|527.35|523.35|28
1616498880000|2021-03-23 11:28:00|528.59|524.59|528.37|524.37|528.61|524.61|528.02|524.02|29
1616498890000|2021-03-23 11:28:10|528.41|524.41|528.77|524.77|528.77|524.77|528.36|524.36|24
1616498900000|2021-03-23 11:28:20|528.76|524.76|528.79|524.79|528.79|524.79|528.61|524.61|27
1616498910000|2021-03-23 11:28:30|528.8|524.8|528.58|524.58|528.8|524.8|528.57|524.57|29
1616498920000|2021-03-23 11:28:40|528.56|524.56|528.6|524.6|528.72|524.72|528.34|524.34|28
1616498930000|2021-03-23 11:28:50|528.53|524.53|528.46|524.46|528.55|524.55|528.45|524.45|25
1616498940000|2021-03-23 11:29:00|528.47|524.47|528.42|524.42|528.54|524.54|528.35|524.35|31
1616498950000|2021-03-23 11:29:10|528.41|524.41|528.57|524.57|528.6|524.6|528.41|524.41|19
1616498960000|2021-03-23 11:29:20|528.55|524.55|528.5|524.5|528.61|524.61|528.45|524.45|25
1616498970000|2021-03-23 11:29:30|528.46|524.46|528.27|524.27|528.48|524.48|528.25|524.25|29
1616498980000|2021-03-23 11:29:40|528.32|524.32|528.31|524.31|528.41|524.41|528.21|524.21|30
1616498990000|2021-03-23 11:29:50|528.36|524.36|528.21|524.21|528.36|524.36|528.18|524.18|25
1616499000000|2021-03-23 11:30:00|528.22|524.22|527.8|523.8|528.24|524.24|527.69|523.69|20
1616499010000|2021-03-23 11:30:10|527.83|523.83|527.83|523.83|527.92|523.92|527.76|523.76|34
1616499020000|2021-03-23 11:30:20|527.81|523.81|527.65|523.65|527.82|523.82|527.62|523.62|28
1616499030000|2021-03-23 11:30:30|527.67|523.67|527.66|523.66|527.93|523.93|527.64|523.64|19
1616499040000|2021-03-23 11:30:40|527.68|523.68|527.57|523.57|527.7|523.7|527.52|523.52|15
1616499050000|2021-03-23 11:30:50|527.58|523.58|527.32|523.32|527.58|523.58|527.32|523.32|21
1616499060000|2021-03-23 11:31:00|527.13|523.13|527.26|523.26|527.27|523.27|527.11|523.11|22
1616499070000|2021-03-23 11:31:10|527.24|523.24|527.35|523.35|527.37|523.37|527.24|523.24|25
1616499080000|2021-03-23 11:31:20|527.33|523.33|527.42|523.42|527.42|523.42|527.33|523.33|14
1616499090000|2021-03-23 11:31:30|527.45|523.45|527.75|523.75|527.75|523.75|527.45|523.45|13
1616499100000|2021-03-23 11:31:40|527.73|523.73|527.78|523.78|527.8|523.8|527.73|523.73|11
1616499110000|2021-03-23 11:31:50|527.76|523.76|528.54|524.54|528.55|524.55|527.76|523.76|24
1616499120000|2021-03-23 11:32:00|528.55|524.55|528.83|524.83|528.9|524.9|528.54|524.54|23
1616499130000|2021-03-23 11:32:10|528.82|524.82|528.73|524.73|528.85|524.85|528.57|524.57|19
1616499140000|2021-03-23 11:32:20|529.27|525.27|529.85|525.85|529.85|525.85|529.21|525.21|29
1616499150000|2021-03-23 11:32:30|529.88|525.88|530.18|526.18|530.25|526.25|529.88|525.88|25
1616499160000|2021-03-23 11:32:40|530.21|526.21|530.33|526.33|530.33|526.33|530.04|526.04|29
1616499170000|2021-03-23 11:32:50|530.29|526.29|530.71|526.71|530.71|526.71|530.18|526.18|28
1616499180000|2021-03-23 11:33:00|530.72|526.72|530.82|526.82|530.92|526.92|530.71|526.71|21
1616499190000|2021-03-23 11:33:10|530.91|526.91|531.27|527.27|531.3|527.3|530.81|526.81|27
1616499200000|2021-03-23 11:33:20|531.31|527.31|531.26|527.26|531.35|527.35|531.2|527.2|30
1616499210000|2021-03-23 11:33:30|531.23|527.23|530.5|526.5|531.31|527.31|530.48|526.48|35
1616499220000|2021-03-23 11:33:40|530.55|526.55|530.38|526.38|530.55|526.55|530.32|526.32|21
1616499230000|2021-03-23 11:33:50|530.37|526.37|529.47|525.47|530.37|526.37|529.44|525.44|23
1616499240000|2021-03-23 11:34:00|529.48|525.48|528.95|524.95|529.48|525.48|528.82|524.82|26
1616499250000|2021-03-23 11:34:10|528.9|524.9|529.17|525.17|529.26|525.26|528.86|524.86|36
1616499260000|2021-03-23 11:34:20|529.2|525.2|529.57|525.57|529.8|525.8|529.17|525.17|33
1616499270000|2021-03-23 11:34:30|529.61|525.61|529.54|525.54|529.65|525.65|529.53|525.53|26
1616499280000|2021-03-23 11:34:40|529.57|525.57|528.88|524.88|529.57|525.57|528.82|524.82|34
1616499290000|2021-03-23 11:34:50|528.81|524.81|528.82|524.82|528.86|524.86|528.79|524.79|27
1616499300000|2021-03-23 11:35:00|528.81|524.81|528.23|524.23|528.82|524.82|528.17|524.17|28
1616499310000|2021-03-23 11:35:10|528.21|524.21|528.01|524.01|528.23|524.23|527.97|523.97|33
1616499320000|2021-03-23 11:35:20|528.05|524.05|528.34|524.34|528.38|524.38|528.04|524.04|26
1616499330000|2021-03-23 11:35:30|528.35|524.35|528.42|524.42|528.42|524.42|528.35|524.35|19
1616499340000|2021-03-23 11:35:40|528.38|524.38|528.36|524.36|528.54|524.54|528.36|524.36|35
1616499350000|2021-03-23 11:35:50|528.38|524.38|528.2|524.2|528.47|524.47|528.2|524.2|25
1616499360000|2021-03-23 11:36:00|528.15|524.15|528.27|524.27|528.27|524.27|528.09|524.09|27
1616499370000|2021-03-23 11:36:10|528.28|524.28|529.11|525.11|529.11|525.11|528.25|524.25|27
1616499380000|2021-03-23 11:36:20|529.25|525.25|529.53|525.53|529.61|525.61|529.25|525.25|31
1616499390000|2021-03-23 11:36:30|529.54|525.54|529.45|525.45|529.66|525.66|529.45|525.45|26
1616499400000|2021-03-23 11:36:40|529.44|525.44|529.08|525.08|529.44|525.44|528.93|524.93|22
1616499410000|2021-03-23 11:36:50|529.1|525.1|529.39|525.39|529.41|525.41|529.06|525.06|20
1616499420000|2021-03-23 11:37:00|529.38|525.38|528.68|524.68|529.39|525.39|528.66|524.66|29
1616499430000|2021-03-23 11:37:10|528.69|524.69|528.89|524.89|528.89|524.89|528.68|524.68|26
1616499440000|2021-03-23 11:37:20|528.86|524.86|529.14|525.14|529.14|525.14|528.86|524.86|15
1616499450000|2021-03-23 11:37:30|529.15|525.15|529.15|525.15|529.23|525.23|529.1|525.1|27
1616499460000|2021-03-23 11:37:40|529.12|525.12|529.03|525.03|529.2|525.2|529.03|525.03|29
1616499470000|2021-03-23 11:37:50|529.01|525.01|528.88|524.88|529.01|525.01|528.88|524.88|7
1616499480000|2021-03-23 11:38:00|528.87|524.87|528.9|524.9|528.9|524.9|528.87|524.87|5
1616499490000|2021-03-23 11:38:10|528.88|524.88|528.65|524.65|528.99|524.99|528.65|524.65|25
1616499500000|2021-03-23 11:38:20|528.66|524.66|528.55|524.55|528.69|524.69|528.49|524.49|23
1616499510000|2021-03-23 11:38:30|528.56|524.56|528.69|524.69|528.69|524.69|528.55|524.55|16
1616499520000|2021-03-23 11:38:40|528.67|524.67|528.53|524.53|528.67|524.67|528.39|524.39|30
1616499530000|2021-03-23 11:38:50|528.54|524.54|528.37|524.37|528.54|524.54|528.2|524.2|23
1616499540000|2021-03-23 11:39:00|528.33|524.33|527.85|523.85|528.38|524.38|527.82|523.82|26
1616499550000|2021-03-23 11:39:10|527.82|523.82|527.66|523.66|527.82|523.82|527.56|523.56|26
1616499560000|2021-03-23 11:39:20|527.6|523.6|527.18|523.18|527.6|523.6|527.15|523.15|30
1616499570000|2021-03-23 11:39:30|527.17|523.17|527.44|523.44|527.47|523.47|527.06|523.06|31
1616499580000|2021-03-23 11:39:40|527.43|523.43|527.62|523.62|527.62|523.62|527.42|523.42|27
1616499590000|2021-03-23 11:39:50|527.6|523.6|527.46|523.46|527.69|523.69|527.42|523.42|25
1616499600000|2021-03-23 11:40:00|527.44|523.44|527.9|523.9|527.9|523.9|527.43|523.43|27
1616499610000|2021-03-23 11:40:10|527.98|523.98|528.07|524.07|528.21|524.21|527.98|523.98|20
1616499620000|2021-03-23 11:40:20|528.09|524.09|528.16|524.16|528.17|524.17|528.03|524.03|28
1616499630000|2021-03-23 11:40:30|528.22|524.22|528.24|524.24|528.38|524.38|528.21|524.21|24
1616499640000|2021-03-23 11:40:40|528.25|524.25|527.53|523.53|528.32|524.32|527.51|523.51|29
1616499650000|2021-03-23 11:40:50|527.52|523.52|527.41|523.41|527.95|523.95|527.36|523.36|23
1616499660000|2021-03-23 11:41:00|527.45|523.45|527.38|523.38|527.52|523.52|527.38|523.38|21
1616499670000|2021-03-23 11:41:10|527.46|523.46|527.54|523.54|527.95|523.95|527.3|523.3|31
1616499680000|2021-03-23 11:41:20|527.53|523.53|527.22|523.22|527.58|523.58|527.2|523.2|27
1616499690000|2021-03-23 11:41:30|527.2|523.2|527.55|523.55|527.81|523.81|527.2|523.2|23
1616499700000|2021-03-23 11:41:40|527.56|523.56|527.69|523.69|527.7|523.7|527.55|523.55|14
1616499710000|2021-03-23 11:41:50|527.62|523.62|528.11|524.11|528.14|524.14|527.62|523.62|25
1616499720000|2021-03-23 11:42:00|528.12|524.12|527.71|523.71|528.12|524.12|527.69|523.69|27
1616499730000|2021-03-23 11:42:10|527.73|523.73|527.54|523.54|527.74|523.74|527.53|523.53|24
1616499740000|2021-03-23 11:42:20|527.53|523.53|527.34|523.34|527.53|523.53|527.29|523.29|25
1616499750000|2021-03-23 11:42:30|527.35|523.35|527.23|523.23|527.37|523.37|527.19|523.19|18
1616499760000|2021-03-23 11:42:40|527.22|523.22|527.18|523.18|527.37|523.37|527.18|523.18|19
1616499770000|2021-03-23 11:42:50|527.19|523.19|527.13|523.13|527.27|523.27|527.13|523.13|22
1616499780000|2021-03-23 11:43:00|527.12|523.12|527.01|523.01|527.14|523.14|526.82|522.82|28
1616499790000|2021-03-23 11:43:10|527.02|523.02|527.07|523.07|527.07|523.07|526.97|522.97|25
1616499800000|2021-03-23 11:43:20|527.04|523.04|527.21|523.21|527.21|523.21|527.03|523.03|19
1616499810000|2021-03-23 11:43:30|527.2|523.2|526.98|522.98|527.21|523.21|526.98|522.98|28
1616499820000|2021-03-23 11:43:40|526.97|522.97|527.02|523.02|527.08|523.08|526.95|522.95|25
1616499830000|2021-03-23 11:43:50|527.01|523.01|526.7|522.7|527.02|523.02|526.66|522.66|20
1616499840000|2021-03-23 11:44:00|526.71|522.71|526.23|522.23|526.71|522.71|526.15|522.15|19
1616499850000|2021-03-23 11:44:10|526.29|522.29|526.07|522.07|526.64|522.64|526.07|522.07|27
1616499860000|2021-03-23 11:44:20|526.12|522.12|525.95|521.95|526.21|522.21|525.95|521.95|33
1616499870000|2021-03-23 11:44:30|525.94|521.94|526.02|522.02|526.26|522.26|525.93|521.93|18
1616499880000|2021-03-23 11:44:40|526.05|522.05|526.12|522.12|526.21|522.21|526.02|522.02|11
1616499890000|2021-03-23 11:44:50|526.13|522.13|526.04|522.04|526.13|522.13|526|522|23
1616499900000|2021-03-23 11:45:00|526|522|526.29|522.29|526.36|522.36|525.97|521.97|27
1616499910000|2021-03-23 11:45:10|526.28|522.28|526.18|522.18|526.3|522.3|526.04|522.04|29
1616499920000|2021-03-23 11:45:20|526.2|522.2|525.94|521.94|526.21|522.21|525.94|521.94|26
1616499930000|2021-03-23 11:45:30|525.96|521.96|525.94|521.94|525.96|521.96|525.94|521.94|13
1616499940000|2021-03-23 11:45:40|525.96|521.96|525.81|521.81|525.96|521.96|525.77|521.77|20
1616499950000|2021-03-23 11:45:50|525.96|521.96|525.75|521.75|525.96|521.96|525.75|521.75|28
1616499960000|2021-03-23 11:46:00|525.78|521.78|525.58|521.58|525.81|521.81|525.57|521.57|22
1616499970000|2021-03-23 11:46:10|525.59|521.59|525.03|521.03|525.63|521.63|524.98|520.98|30
1616499980000|2021-03-23 11:46:20|525.06|521.06|524.63|520.63|525.45|521.45|524.63|520.63|25
1616499990000|2021-03-23 11:46:30|524.61|520.61|524.41|520.41|525.01|521.01|524.16|520.16|27
1616500000000|2021-03-23 11:46:40|524.55|520.55|524.81|520.81|524.85|520.85|524.25|520.25|33
1616500010000|2021-03-23 11:46:50|524.79|520.79|524.81|520.81|525.01|521.01|524.79|520.79|26
1616500020000|2021-03-23 11:47:00|524.84|520.84|524.92|520.92|524.92|520.92|524.83|520.83|10
1616500030000|2021-03-23 11:47:10|524.94|520.94|524.81|520.81|524.94|520.94|524.69|520.69|25
1616500040000|2021-03-23 11:47:20|524.79|520.79|524.85|520.85|524.92|520.92|524.78|520.78|20
1616500050000|2021-03-23 11:47:30|524.86|520.86|524.55|520.55|524.86|520.86|524.5|520.5|27
1616500060000|2021-03-23 11:47:40|524.56|520.56|524.48|520.48|524.56|520.56|524.36|520.36|17
1616500070000|2021-03-23 11:47:50|524.5|520.5|524.65|520.65|524.67|520.67|524.49|520.49|29
1616500080000|2021-03-23 11:48:00|524.63|520.63|524.75|520.75|524.76|520.76|524.58|520.58|24
1616500090000|2021-03-23 11:48:10|524.74|520.74|524.55|520.55|524.83|520.83|524.54|520.54|29
1616500100000|2021-03-23 11:48:20|524.61|520.61|524.57|520.57|524.67|520.67|524.57|520.57|27
1616500110000|2021-03-23 11:48:30|524.56|520.56|524.11|520.11|524.62|520.62|524.11|520.11|23
1616500120000|2021-03-23 11:48:40|524.08|520.08|523.95|519.95|524.13|520.13|523.95|519.95|21
1616500130000|2021-03-23 11:48:50|523.83|519.83|523.34|519.34|523.83|519.83|523.34|519.34|21
1616500140000|2021-03-23 11:49:00|523.33|519.33|522.74|518.74|523.33|519.33|522.74|518.74|23
1616500150000|2021-03-23 11:49:10|522.75|518.75|522.15|518.15|522.77|518.77|522.13|518.13|34
1616500160000|2021-03-23 11:49:20|522.14|518.14|521.85|517.85|522.25|518.25|521.64|517.64|31
1616500170000|2021-03-23 11:49:30|521.93|517.93|522.1|518.1|522.19|518.19|521.84|517.84|37
1616500180000|2021-03-23 11:49:40|522.09|518.09|522.1|518.1|522.15|518.15|522.08|518.08|22
1616500190000|2021-03-23 11:49:50|522.12|518.12|521.99|517.99|522.14|518.14|521.99|517.99|30
1616500200000|2021-03-23 11:50:00|522.06|518.06|522.37|518.37|522.38|518.38|522.06|518.06|24
1616500210000|2021-03-23 11:50:10|522.39|518.39|522.63|518.63|522.65|518.65|522.32|518.32|28
1616500220000|2021-03-23 11:50:20|522.89|518.89|523.34|519.34|523.44|519.44|522.88|518.88|28
1616500230000|2021-03-23 11:50:30|523.32|519.32|523.11|519.11|523.49|519.49|523.1|519.1|20
1616500240000|2021-03-23 11:50:40|523.1|519.1|523.05|519.05|523.1|519.1|523.01|519.01|12
1616500250000|2021-03-23 11:50:50|523.07|519.07|522.57|518.57|523.09|519.09|522.57|518.57|27
1616500260000|2021-03-23 11:51:00|522.54|518.54|522.53|518.53|522.61|518.61|522.4|518.4|27
1616500270000|2021-03-23 11:51:10|522.54|518.54|522.31|518.31|522.54|518.54|522.29|518.29|22
1616500280000|2021-03-23 11:51:20|522.3|518.3|522.24|518.24|522.36|518.36|522.24|518.24|20
1616500290000|2021-03-23 11:51:30|522.25|518.25|522.23|518.23|522.41|518.41|522.04|518.04|26
1616500300000|2021-03-23 11:51:40|522.22|518.22|521.7|517.7|522.36|518.36|521.7|517.7|28
1616500310000|2021-03-23 11:51:50|521.64|517.64|521.98|517.98|522.07|518.07|521.62|517.62|25
1616500320000|2021-03-23 11:52:00|521.97|517.97|522.05|518.05|522.07|518.07|521.93|517.93|26
1616500330000|2021-03-23 11:52:10|522.08|518.08|522.01|518.01|522.08|518.08|521.98|517.98|19
1616500340000|2021-03-23 11:52:20|521.99|517.99|521.71|517.71|522.03|518.03|521.71|517.71|27
1616500350000|2021-03-23 11:52:30|521.66|517.66|521.5|517.5|521.73|517.73|521.21|517.21|28
1616500360000|2021-03-23 11:52:40|521.48|517.48|521.69|517.69|521.73|517.73|521.14|517.14|30
1616500370000|2021-03-23 11:52:50|521.5|517.5|520.84|516.84|521.5|517.5|520.84|516.84|26
1616500380000|2021-03-23 11:53:00|520.85|516.85|519.73|515.73|520.86|516.86|519.73|515.73|30
1616500390000|2021-03-23 11:53:10|519.82|515.82|520.08|516.08|520.3|516.3|519.43|515.43|34
1616500400000|2021-03-23 11:53:20|520.09|516.09|520.14|516.14|520.34|516.34|520.05|516.05|38
1616500410000|2021-03-23 11:53:30|520.15|516.15|520.2|516.2|520.31|516.31|520.15|516.15|26
1616500420000|2021-03-23 11:53:40|520.21|516.21|520.67|516.67|520.67|516.67|520.18|516.18|30
1616500430000|2021-03-23 11:53:50|520.69|516.69|520.63|516.63|520.77|516.77|520.56|516.56|33
1616500440000|2021-03-23 11:54:00|520.64|516.64|520.52|516.52|520.66|516.66|520.31|516.31|33
1616500450000|2021-03-23 11:54:10|520.53|516.53|520.56|516.56|520.56|516.56|520.27|516.27|34
1616500460000|2021-03-23 11:54:20|520.55|516.55|520.63|516.63|520.63|516.63|520.49|516.49|33
1616500470000|2021-03-23 11:54:30|520.62|516.62|520.82|516.82|520.87|516.87|520.62|516.62|31
1616500480000|2021-03-23 11:54:40|520.84|516.84|520.83|516.83|521.14|517.14|520.76|516.76|29
1616500490000|2021-03-23 11:54:50|520.82|516.82|520.98|516.98|520.99|516.99|520.77|516.77|27
1616500500000|2021-03-23 11:55:00|520.97|516.97|521.26|517.26|521.29|517.29|520.97|516.97|25
1616500510000|2021-03-23 11:55:10|521.25|517.25|521.61|517.61|521.61|517.61|521.25|517.25|22
1616500520000|2021-03-23 11:55:20|521.53|517.53|521.42|517.42|521.57|517.57|521.42|517.42|20
1616500530000|2021-03-23 11:55:30|521.37|517.37|521.02|517.02|521.37|517.37|521|517|28
1616500540000|2021-03-23 11:55:40|521.01|517.01|521.01|517.01|521.15|517.15|521.01|517.01|28
1616500550000|2021-03-23 11:55:50|521|517|520.66|516.66|521|517|520.66|516.66|29
1616500560000|2021-03-23 11:56:00|520.69|516.69|520.53|516.53|520.9|516.9|520.53|516.53|28
1616500570000|2021-03-23 11:56:10|520.51|516.51|520.59|516.59|520.71|516.71|520.39|516.39|21
1616500580000|2021-03-23 11:56:20|520.56|516.56|520.58|516.58|520.58|516.58|520.34|516.34|29
1616500590000|2021-03-23 11:56:30|520.56|516.56|520.75|516.75|520.75|516.75|520.38|516.38|26
1616500600000|2021-03-23 11:56:40|520.73|516.73|520.29|516.29|520.74|516.74|520.21|516.21|31
1616500610000|2021-03-23 11:56:50|520.3|516.3|520.25|516.25|520.31|516.31|520.17|516.17|28
1616500620000|2021-03-23 11:57:00|520.28|516.28|520.37|516.37|520.54|516.54|520.28|516.28|27
1616500630000|2021-03-23 11:57:10|520.35|516.35|520.29|516.29|520.37|516.37|520.2|516.2|30
1616500640000|2021-03-23 11:57:20|520.26|516.26|520.21|516.21|520.29|516.29|520.2|516.2|27
1616500650000|2021-03-23 11:57:30|520.2|516.2|520.41|516.41|520.43|516.43|520.15|516.15|35
1616500660000|2021-03-23 11:57:40|520.38|516.38|520.58|516.58|520.59|516.59|520.36|516.36|21
1616500670000|2021-03-23 11:57:50|520.6|516.6|520.88|516.88|520.9|516.9|520.57|516.57|22
1616500680000|2021-03-23 11:58:00|520.89|516.89|520.97|516.97|520.99|516.99|520.87|516.87|24
1616500690000|2021-03-23 11:58:10|521.06|517.06|521.01|517.01|521.25|517.25|520.91|516.91|23
1616500700000|2021-03-23 11:58:20|521.03|517.03|520.69|516.69|521.05|517.05|520.69|516.69|27
1616500710000|2021-03-23 11:58:30|520.65|516.65|520.82|516.82|520.86|516.86|520.64|516.64|15
1616500720000|2021-03-23 11:58:40|520.84|516.84|520.83|516.83|520.97|516.97|520.83|516.83|25
1616500730000|2021-03-23 11:58:50|520.86|516.86|520.9|516.9|520.91|516.91|520.82|516.82|21
1616500740000|2021-03-23 11:59:00|520.92|516.92|521.47|517.47|521.47|517.47|520.92|516.92|29
1616500750000|2021-03-23 11:59:10|521.48|517.48|521.81|517.81|521.96|517.96|521.48|517.48|27
1616500760000|2021-03-23 11:59:20|521.78|517.78|521.78|517.78|521.84|517.84|521.76|517.76|20
1616500770000|2021-03-23 11:59:30|521.81|517.81|521.82|517.82|521.99|517.99|521.78|517.78|22
1616500780000|2021-03-23 11:59:40|521.81|517.81|521.68|517.68|521.88|517.88|521.55|517.55|24
1616500790000|2021-03-23 11:59:50|521.71|517.71|521.62|517.62|521.79|517.79|521.58|517.58|30
1616500800000|2021-03-23 12:00:00|521.81|517.81|521.75|517.75|521.84|517.84|521.7|517.7|28
1616500810000|2021-03-23 12:00:10|521.77|517.77|521.87|517.87|521.98|517.98|521.76|517.76|28
1616500820000|2021-03-23 12:00:20|521.88|517.88|521.94|517.94|522.05|518.05|521.86|517.86|29
1616500830000|2021-03-23 12:00:30|521.93|517.93|522.12|518.12|522.12|518.12|521.85|517.85|24
1616500840000|2021-03-23 12:00:40|522.13|518.13|522.35|518.35|522.35|518.35|522.01|518.01|26
1616500850000|2021-03-23 12:00:50|522.36|518.36|522.29|518.29|522.57|518.57|522.07|518.07|27
1616500860000|2021-03-23 12:01:00|522.24|518.24|522.06|518.06|522.29|518.29|522.06|518.06|24
1616500870000|2021-03-23 12:01:10|522.05|518.05|521.8|517.8|522.05|518.05|521.65|517.65|25
1616500880000|2021-03-23 12:01:20|521.83|517.83|522.3|518.3|522.31|518.31|521.83|517.83|29
1616500890000|2021-03-23 12:01:30|522.31|518.31|522.36|518.36|522.36|518.36|522.3|518.3|12
1616500900000|2021-03-23 12:01:40|522.35|518.35|522.31|518.31|522.37|518.37|522.27|518.27|19
1616500910000|2021-03-23 12:01:50|522.33|518.33|522.9|518.9|522.97|518.97|522.33|518.33|30
1616500920000|2021-03-23 12:02:00|522.89|518.89|523.06|519.06|523.07|519.07|522.85|518.85|24
1616500930000|2021-03-23 12:02:10|523.07|519.07|522.96|518.96|523.07|519.07|522.74|518.74|25
1616500940000|2021-03-23 12:02:20|522.99|518.99|522.94|518.94|523.04|519.04|522.89|518.89|29
1616500950000|2021-03-23 12:02:30|522.96|518.96|522.84|518.84|522.98|518.98|522.77|518.77|28
1616500960000|2021-03-23 12:02:40|522.89|518.89|523.03|519.03|523.03|519.03|522.88|518.88|19
1616500970000|2021-03-23 12:02:50|523.04|519.04|522.96|518.96|523.11|519.11|522.92|518.92|29
1616500980000|2021-03-23 12:03:00|523.05|519.05|523.12|519.12|523.15|519.15|522.93|518.93|28
1616500990000|2021-03-23 12:03:10|523.11|519.11|523.1|519.1|523.15|519.15|522.99|518.99|26
1616501000000|2021-03-23 12:03:20|523.11|519.11|523.14|519.14|523.16|519.16|523.07|519.07|29
1616501010000|2021-03-23 12:03:30|523.13|519.13|523.17|519.17|523.17|519.17|523.07|519.07|20
1616501020000|2021-03-23 12:03:40|523.18|519.18|523.2|519.2|523.23|519.23|523.14|519.14|20
1616501030000|2021-03-23 12:03:50|523.21|519.21|523.32|519.32|523.33|519.33|523.21|519.21|16
1616501040000|2021-03-23 12:04:00|523.33|519.33|523.28|519.28|523.35|519.35|523.27|519.27|21
1616501050000|2021-03-23 12:04:10|523.29|519.29|523.33|519.33|523.33|519.33|523.29|519.29|19
1616501060000|2021-03-23 12:04:20|523.32|519.32|523.3|519.3|523.32|519.32|523.3|519.3|6
1616501070000|2021-03-23 12:04:30|523.29|519.29|523.25|519.25|523.29|519.29|523.25|519.25|8
1616501080000|2021-03-23 12:04:40|523.23|519.23|523.18|519.18|523.23|519.23|523.14|519.14|13
1616501090000|2021-03-23 12:04:50|523.2|519.2|523.23|519.23|523.26|519.26|523.19|519.19|15
1616501100000|2021-03-23 12:05:00|523.21|519.21|523.36|519.36|523.41|519.41|523.18|519.18|21
1616501110000|2021-03-23 12:05:10|523.35|519.35|523.54|519.54|523.7|519.7|523.32|519.32|21
1616501120000|2021-03-23 12:05:20|523.52|519.52|523.81|519.81|523.81|519.81|523.44|519.44|14
1616501130000|2021-03-23 12:05:30|523.73|519.73|523.88|519.88|523.89|519.89|523.71|519.71|26
1616501140000|2021-03-23 12:05:40|523.9|519.9|524.27|520.27|524.27|520.27|523.9|519.9|16
1616501150000|2021-03-23 12:05:50|524.28|520.28|524.35|520.35|524.36|520.36|524.28|520.28|11
1616501160000|2021-03-23 12:06:00|524.34|520.34|524.15|520.15|524.34|520.34|524.09|520.09|22
1616501170000|2021-03-23 12:06:10|524.14|520.14|524.31|520.31|524.31|520.31|524.14|520.14|23
1616501180000|2021-03-23 12:06:20|524.27|520.27|524.49|520.49|524.57|520.57|524.27|520.27|26
1616501190000|2021-03-23 12:06:30|524.51|520.51|524.56|520.56|524.56|520.56|524.51|520.51|10
1616501200000|2021-03-23 12:06:40|524.53|520.53|524.97|520.97|524.98|520.98|524.53|520.53|17
1616501210000|2021-03-23 12:06:50|524.98|520.98|524.93|520.93|525.07|521.07|524.93|520.93|21
1616501220000|2021-03-23 12:07:00|524.95|520.95|525.19|521.19|525.21|521.21|524.92|520.92|29
1616501230000|2021-03-23 12:07:10|525.21|521.21|525.95|521.95|525.95|521.95|525.19|521.19|29
1616501240000|2021-03-23 12:07:20|526.03|522.03|526.14|522.14|526.17|522.17|526.03|522.03|22
1616501250000|2021-03-23 12:07:30|526.13|522.13|526.31|522.31|526.31|522.31|526.11|522.11|21
1616501260000|2021-03-23 12:07:40|526.21|522.21|526.36|522.36|526.4|522.4|526.2|522.2|23
1616501270000|2021-03-23 12:07:50|526.35|522.35|526.25|522.25|526.37|522.37|526.05|522.05|34
1616501280000|2021-03-23 12:08:00|526.19|522.19|526.25|522.25|526.27|522.27|526.12|522.12|26
1616501290000|2021-03-23 12:08:10|526.23|522.23|526.19|522.19|526.26|522.26|526.03|522.03|29
1616501300000|2021-03-23 12:08:20|526.23|522.23|526.24|522.24|526.25|522.25|526.15|522.15|21
1616501310000|2021-03-23 12:08:30|526.23|522.23|526.21|522.21|526.25|522.25|526.18|522.18|21
1616501320000|2021-03-23 12:08:40|526.16|522.16|526.13|522.13|526.2|522.2|526.03|522.03|25
1616501330000|2021-03-23 12:08:50|526.14|522.14|526.25|522.25|526.26|522.26|526.12|522.12|16
1616501340000|2021-03-23 12:09:00|526.24|522.24|526.17|522.17|526.27|522.27|526.11|522.11|24
1616501350000|2021-03-23 12:09:10|526.34|522.34|526.41|522.41|526.42|522.42|526.18|522.18|28
1616501360000|2021-03-23 12:09:20|526.42|522.42|526.56|522.56|526.58|522.58|526.39|522.39|18
1616501370000|2021-03-23 12:09:30|526.58|522.58|526.28|522.28|526.58|522.58|526.28|522.28|20
1616501380000|2021-03-23 12:09:40|526.29|522.29|526.47|522.47|526.49|522.49|526.29|522.29|26
1616501390000|2021-03-23 12:09:50|526.51|522.51|526.76|522.76|526.78|522.78|526.51|522.51|18
1616501400000|2021-03-23 12:10:00|526.75|522.75|526.93|522.93|527|523|526.75|522.75|19
1616501410000|2021-03-23 12:10:10|526.95|522.95|527.03|523.03|527.07|523.07|526.92|522.92|18
1616501420000|2021-03-23 12:10:20|527.05|523.05|527.24|523.24|527.37|523.37|527.05|523.05|27
1616501430000|2021-03-23 12:10:30|527.23|523.23|527.75|523.75|527.75|523.75|527.22|523.22|31
1616501440000|2021-03-23 12:10:40|527.15|523.15|527.74|523.74|527.86|523.86|527.14|523.14|23
1616501450000|2021-03-23 12:10:50|527.71|523.71|528.14|524.14|528.16|524.16|527.48|523.48|23
1616501460000|2021-03-23 12:11:00|528.15|524.15|527.96|523.96|528.21|524.21|527.96|523.96|26
1616501470000|2021-03-23 12:11:10|527.95|523.95|527.72|523.72|527.96|523.96|527.72|523.72|27
1616501480000|2021-03-23 12:11:20|527.55|523.55|527.18|523.18|527.8|523.8|527.15|523.15|22
1616501490000|2021-03-23 12:11:30|527.15|523.15|527.67|523.67|527.69|523.69|527.12|523.12|28
1616501500000|2021-03-23 12:11:40|527.7|523.7|527.82|523.82|527.99|523.99|527.68|523.68|30
1616501510000|2021-03-23 12:11:50|527.81|523.81|527.84|523.84|527.86|523.86|527.76|523.76|33
1616501520000|2021-03-23 12:12:00|527.81|523.81|527.85|523.85|527.9|523.9|527.74|523.74|34
1616501530000|2021-03-23 12:12:10|527.88|523.88|528.16|524.16|528.17|524.17|527.88|523.88|24
1616501540000|2021-03-23 12:12:20|528.15|524.15|528.1|524.1|528.18|524.18|527.97|523.97|29
1616501550000|2021-03-23 12:12:30|528.13|524.13|528.22|524.22|528.22|524.22|528.05|524.05|22
1616501560000|2021-03-23 12:12:40|528.2|524.2|528.47|524.47|528.48|524.48|528.07|524.07|27
1616501570000|2021-03-23 12:12:50|528.48|524.48|528.67|524.67|528.69|524.69|528.47|524.47|17
1616501580000|2021-03-23 12:13:00|528.7|524.7|528.69|524.69|528.72|524.72|528.64|524.64|20
1616501590000|2021-03-23 12:13:10|528.72|524.72|528.51|524.51|528.72|524.72|528.31|524.31|29
1616501600000|2021-03-23 12:13:20|528.5|524.5|528.93|524.93|528.93|524.93|528.49|524.49|26
1616501610000|2021-03-23 12:13:30|528.97|524.97|528.94|524.94|529.07|525.07|528.8|524.8|28
1616501620000|2021-03-23 12:13:40|528.92|524.92|529.01|525.01|529.04|525.04|528.89|524.89|31
1616501630000|2021-03-23 12:13:50|529.03|525.03|529.07|525.07|529.07|525.07|528.82|524.82|31
1616501640000|2021-03-23 12:14:00|529.02|525.02|529.34|525.34|529.38|525.38|528.98|524.98|27
1616501650000|2021-03-23 12:14:10|529.33|525.33|529.31|525.31|529.36|525.36|529.21|525.21|30
1616501660000|2021-03-23 12:14:20|529.24|525.24|529.2|525.2|529.33|525.33|529.2|525.2|28
1616501670000|2021-03-23 12:14:30|529.17|525.17|528.81|524.81|529.17|525.17|528.81|524.81|28
1616501680000|2021-03-23 12:14:40|528.8|524.8|528.63|524.63|528.81|524.81|528.63|524.63|26
1616501690000|2021-03-23 12:14:50|528.64|524.64|528.7|524.7|528.71|524.71|528.62|524.62|21
1616501700000|2021-03-23 12:15:00|528.62|524.62|528.43|524.43|528.7|524.7|528.39|524.39|30
1616501710000|2021-03-23 12:15:10|528.44|524.44|528.13|524.13|528.48|524.48|528.13|524.13|30
1616501720000|2021-03-23 12:15:20|528.14|524.14|528.32|524.32|528.35|524.35|528.02|524.02|28
1616501730000|2021-03-23 12:15:30|528.34|524.34|528.16|524.16|528.53|524.53|528.16|524.16|29
1616501740000|2021-03-23 12:15:40|528.18|524.18|527.92|523.92|528.31|524.31|527.91|523.91|30
1616501750000|2021-03-23 12:15:50|527.89|523.89|528.01|524.01|528.01|524.01|527.85|523.85|22
1616501760000|2021-03-23 12:16:00|528|524|527.88|523.88|528|524|527.87|523.87|30
1616501770000|2021-03-23 12:16:10|527.87|523.87|527.67|523.67|527.89|523.89|527.64|523.64|24
1616501780000|2021-03-23 12:16:20|527.57|523.57|526.82|522.82|527.57|523.57|526.79|522.79|31
1616501790000|2021-03-23 12:16:30|526.81|522.81|526.75|522.75|527.07|523.07|526.75|522.75|31
1616501800000|2021-03-23 12:16:40|526.74|522.74|526.92|522.92|527.02|523.02|526.68|522.68|19
1616501810000|2021-03-23 12:16:50|526.93|522.93|527.11|523.11|527.15|523.15|526.87|522.87|24
1616501820000|2021-03-23 12:17:00|527.14|523.14|526.86|522.86|527.14|523.14|526.85|522.85|31
1616501830000|2021-03-23 12:17:10|526.85|522.85|527.08|523.08|527.14|523.14|526.78|522.78|22
1616501840000|2021-03-23 12:17:20|527.09|523.09|527.14|523.14|527.22|523.22|527.06|523.06|21
1616501850000|2021-03-23 12:17:30|527.11|523.11|527.27|523.27|527.37|523.37|526.94|522.94|29
1616501860000|2021-03-23 12:17:40|527.25|523.25|526.87|522.87|527.26|523.26|526.87|522.87|17
1616501870000|2021-03-23 12:17:50|526.88|522.88|527.13|523.13|527.16|523.16|526.76|522.76|34
1616501880000|2021-03-23 12:18:00|527.11|523.11|526.98|522.98|527.14|523.14|526.9|522.9|26
1616501890000|2021-03-23 12:18:10|526.99|522.99|526.95|522.95|526.99|522.99|526.92|522.92|22
1616501900000|2021-03-23 12:18:20|526.96|522.96|527|523|527.02|523.02|526.9|522.9|21
1616501910000|2021-03-23 12:18:30|526.94|522.94|526.93|522.93|527.16|523.16|526.93|522.93|26
1616501920000|2021-03-23 12:18:40|526.92|522.92|526.95|522.95|526.97|522.97|526.9|522.9|27
1616501930000|2021-03-23 12:18:50|526.96|522.96|526.69|522.69|527.16|523.16|526.68|522.68|28
1616501940000|2021-03-23 12:19:00|526.68|522.68|527.18|523.18|527.18|523.18|526.68|522.68|33
1616501950000|2021-03-23 12:19:10|527.2|523.2|527.54|523.54|527.54|523.54|527.2|523.2|27
1616501960000|2021-03-23 12:19:20|527.53|523.53|527.58|523.58|527.68|523.68|527.49|523.49|28
1616501970000|2021-03-23 12:19:30|527.57|523.57|527.66|523.66|527.67|523.67|527.55|523.55|28
1616501980000|2021-03-23 12:19:40|527.65|523.65|527.33|523.33|527.68|523.68|527.33|523.33|30
1616501990000|2021-03-23 12:19:50|527.27|523.27|527.35|523.35|527.46|523.46|527.24|523.24|29
1616502000000|2021-03-23 12:20:00|527.33|523.33|527.31|523.31|527.4|523.4|527.27|523.27|26
1616502010000|2021-03-23 12:20:10|527.32|523.32|526.86|522.86|527.32|523.32|526.86|522.86|32
1616502020000|2021-03-23 12:20:20|526.87|522.87|526.98|522.98|527|523|526.85|522.85|24
1616502030000|2021-03-23 12:20:30|526.97|522.97|527.21|523.21|527.24|523.24|526.97|522.97|25
1616502040000|2021-03-23 12:20:40|527.2|523.2|527.18|523.18|527.28|523.28|527.14|523.14|19
1616502050000|2021-03-23 12:20:50|527.21|523.21|527.32|523.32|527.33|523.33|527.21|523.21|20
1616502060000|2021-03-23 12:21:00|527.33|523.33|527.33|523.33|527.33|523.33|527.32|523.32|7
1616502070000|2021-03-23 12:21:10|527.32|523.32|527.27|523.27|527.33|523.33|527.13|523.13|25
1616502080000|2021-03-23 12:21:20|527.28|523.28|526.89|522.89|527.28|523.28|526.85|522.85|25
1616502090000|2021-03-23 12:21:30|526.88|522.88|526.93|522.93|527.02|523.02|526.88|522.88|24
1616502100000|2021-03-23 12:21:40|526.91|522.91|526.89|522.89|526.93|522.93|526.8|522.8|23
1616502110000|2021-03-23 12:21:50|526.9|522.9|526.86|522.86|526.93|522.93|526.8|522.8|27
1616502120000|2021-03-23 12:22:00|526.88|522.88|527.14|523.14|527.14|523.14|526.88|522.88|24
1616502130000|2021-03-23 12:22:10|527.13|523.13|527.25|523.25|527.27|523.27|527.12|523.12|22
1616502140000|2021-03-23 12:22:20|527.24|523.24|527.26|523.26|527.36|523.36|527.23|523.23|23
1616502150000|2021-03-23 12:22:30|527.25|523.25|527.29|523.29|527.3|523.3|527.25|523.25|24
1616502160000|2021-03-23 12:22:40|527.28|523.28|527.12|523.12|527.3|523.3|527.12|523.12|25
1616502170000|2021-03-23 12:22:50|527.11|523.11|527.15|523.15|527.17|523.17|527.11|523.11|18
1616502180000|2021-03-23 12:23:00|527.14|523.14|526.88|522.88|527.15|523.15|526.85|522.85|28
1616502190000|2021-03-23 12:23:10|526.94|522.94|526.85|522.85|526.94|522.94|526.66|522.66|25
1616502200000|2021-03-23 12:23:20|526.41|522.41|526.42|522.42|526.43|522.43|526.38|522.38|12
1616502210000|2021-03-23 12:23:30|526.46|522.46|526.42|522.42|526.53|522.53|526.36|522.36|26
1616502220000|2021-03-23 12:23:40|526.36|522.36|526.36|522.36|526.47|522.47|526.25|522.25|26
1616502230000|2021-03-23 12:23:50|526.34|522.34|526.37|522.37|526.45|522.45|526.34|522.34|20
1616502240000|2021-03-23 12:24:00|526.36|522.36|526.75|522.75|526.77|522.77|526.36|522.36|28
1616502250000|2021-03-23 12:24:10|526.76|522.76|527.18|523.18|527.18|523.18|526.69|522.69|27
1616502260000|2021-03-23 12:24:20|527.25|523.25|527.31|523.31|527.43|523.43|527.23|523.23|25
1616502270000|2021-03-23 12:24:30|527.19|523.19|527.38|523.38|527.44|523.44|526.95|522.95|32
1616502280000|2021-03-23 12:24:40|527.39|523.39|527.43|523.43|527.45|523.45|527.37|523.37|13
1616502290000|2021-03-23 12:24:50|527.45|523.45|527.5|523.5|527.58|523.58|527.29|523.29|26
1616502300000|2021-03-23 12:25:00|527.54|523.54|527.49|523.49|527.55|523.55|527.44|523.44|26
1616502310000|2021-03-23 12:25:10|527.48|523.48|527.63|523.63|527.63|523.63|527.47|523.47|20
1616502320000|2021-03-23 12:25:20|527.61|523.61|527.37|523.37|527.61|523.61|527.35|523.35|30
1616502330000|2021-03-23 12:25:30|527.42|523.42|527.46|523.46|527.49|523.49|527.42|523.42|26
1616502340000|2021-03-23 12:25:40|527.42|523.42|527.51|523.51|527.55|523.55|527.4|523.4|19
1616502350000|2021-03-23 12:25:50|527.53|523.53|527.67|523.67|527.68|523.68|527.53|523.53|19
1616502360000|2021-03-23 12:26:00|527.66|523.66|528.04|524.04|528.04|524.04|527.47|523.47|26
1616502370000|2021-03-23 12:26:10|528.11|524.11|528.19|524.19|528.3|524.3|528|524|30
1616502380000|2021-03-23 12:26:20|528.04|524.04|528.74|524.74|528.74|524.74|528.04|524.04|20
1616502390000|2021-03-23 12:26:30|528.8|524.8|528.86|524.86|528.92|524.92|528.57|524.57|29
1616502400000|2021-03-23 12:26:40|528.84|524.84|528.95|524.95|529.02|525.02|528.74|524.74|25
1616502410000|2021-03-23 12:26:50|528.96|524.96|528.93|524.93|528.96|524.96|528.88|524.88|25
1616502420000|2021-03-23 12:27:00|528.91|524.91|529.23|525.23|529.33|525.33|528.91|524.91|21
1616502430000|2021-03-23 12:27:10|529.22|525.22|529.05|525.05|529.3|525.3|529.05|525.05|31
1616502440000|2021-03-23 12:27:20|529.06|525.06|528.9|524.9|529.06|525.06|528.83|524.83|36
1616502450000|2021-03-23 12:27:30|528.91|524.91|528.52|524.52|528.95|524.95|528.4|524.4|29
1616502460000|2021-03-23 12:27:40|528.53|524.53|528.2|524.2|528.87|524.87|528.11|524.11|31
1616502470000|2021-03-23 12:27:50|528.17|524.17|528.27|524.27|528.29|524.29|528.16|524.16|27
1616502480000|2021-03-23 12:28:00|528.25|524.25|528.48|524.48|528.5|524.5|528.25|524.25|31
1616502490000|2021-03-23 12:28:10|528.49|524.49|528.35|524.35|528.75|524.75|528.33|524.33|34
1616502500000|2021-03-23 12:28:20|528.39|524.39|528.43|524.43|528.49|524.49|528.31|524.31|29
1616502510000|2021-03-23 12:28:30|528.39|524.39|528.48|524.48|528.48|524.48|528.36|524.36|20
1616502520000|2021-03-23 12:28:40|528.47|524.47|528.52|524.52|528.63|524.63|528.47|524.47|19
1616502530000|2021-03-23 12:28:50|528.51|524.51|528.34|524.34|528.58|524.58|528.32|524.32|20
1616502540000|2021-03-23 12:29:00|528.35|524.35|528.47|524.47|528.49|524.49|528.33|524.33|28
1616502550000|2021-03-23 12:29:10|528.48|524.48|528.52|524.52|528.56|524.56|528.48|524.48|23
1616502560000|2021-03-23 12:29:20|528.54|524.54|528.42|524.42|528.58|524.58|528.42|524.42|18
1616502570000|2021-03-23 12:29:30|528.41|524.41|528.4|524.4|528.46|524.46|528.37|524.37|15
1616502580000|2021-03-23 12:29:40|528.38|524.38|528.37|524.37|528.38|524.38|528.3|524.3|18
1616502590000|2021-03-23 12:29:50|528.32|524.32|528.3|524.3|528.34|524.34|528.26|524.26|25
1616502600000|2021-03-23 12:30:00|528.31|524.31|528.5|524.5|528.51|524.51|528.31|524.31|23
1616502610000|2021-03-23 12:30:10|528.57|524.57|528.62|524.62|528.62|524.62|528.54|524.54|22
1616502620000|2021-03-23 12:30:20|528.63|524.63|528.67|524.67|528.75|524.75|528.63|524.63|19
1616502630000|2021-03-23 12:30:30|528.69|524.69|529.01|525.01|529.01|525.01|528.69|524.69|27
1616502640000|2021-03-23 12:30:40|529.02|525.02|529.02|525.02|529.07|525.07|528.98|524.98|26
1616502650000|2021-03-23 12:30:50|529.03|525.03|528.95|524.95|529.06|525.06|528.9|524.9|28
1616502660000|2021-03-23 12:31:00|528.99|524.99|528.76|524.76|529|525|528.73|524.73|28
1616502670000|2021-03-23 12:31:10|528.74|524.74|528.73|524.73|528.9|524.9|528.67|524.67|34
1616502680000|2021-03-23 12:31:20|528.69|524.69|528.75|524.75|528.77|524.77|528.69|524.69|16
1616502690000|2021-03-23 12:31:30|528.77|524.77|528.67|524.67|528.82|524.82|528.66|524.66|19
1616502700000|2021-03-23 12:31:40|528.66|524.66|528.62|524.62|528.67|524.67|528.61|524.61|19
1616502710000|2021-03-23 12:31:50|528.61|524.61|528.6|524.6|528.62|524.62|528.56|524.56|16
1616502720000|2021-03-23 12:32:00|528.61|524.61|528.21|524.21|528.61|524.61|528.18|524.18|23
1616502730000|2021-03-23 12:32:10|528.15|524.15|528.12|524.12|528.19|524.19|528.07|524.07|20
1616502740000|2021-03-23 12:32:20|528.11|524.11|527.93|523.93|528.11|524.11|527.89|523.89|15
1616502750000|2021-03-23 12:32:30|527.94|523.94|527.92|523.92|527.94|523.94|527.92|523.92|5
1616502760000|2021-03-23 12:32:40|528.06|524.06|528.04|524.04|528.17|524.17|528.03|524.03|24
1616502770000|2021-03-23 12:32:50|528.02|524.02|527.79|523.79|528.02|524.02|527.7|523.7|29
1616502780000|2021-03-23 12:33:00|527.8|523.8|527.49|523.49|527.84|523.84|527.49|523.49|33
1616502790000|2021-03-23 12:33:10|527.48|523.48|527.54|523.54|527.65|523.65|527.48|523.48|24
1616502800000|2021-03-23 12:33:20|527.55|523.55|527.52|523.52|527.6|523.6|527.43|523.43|29
1616502810000|2021-03-23 12:33:30|527.49|523.49|527.91|523.91|527.95|523.95|527.49|523.49|27
1616502820000|2021-03-23 12:33:40|527.92|523.92|528|524|528.05|524.05|527.92|523.92|21
1616502830000|2021-03-23 12:33:50|528.05|524.05|528.15|524.15|528.23|524.23|527.99|523.99|27
1616502840000|2021-03-23 12:34:00|528.16|524.16|528.24|524.24|528.24|524.24|528.08|524.08|21
1616502850000|2021-03-23 12:34:10|528.23|524.23|528.13|524.13|528.25|524.25|528.13|524.13|19
1616502860000|2021-03-23 12:34:20|528.03|524.03|527.94|523.94|528.11|524.11|527.86|523.86|30
1616502870000|2021-03-23 12:34:30|527.91|523.91|527.69|523.69|527.91|523.91|527.67|523.67|25
1616502880000|2021-03-23 12:34:40|527.72|523.72|527.63|523.63|527.72|523.72|527.59|523.59|28
1616502890000|2021-03-23 12:34:50|527.61|523.61|527.52|523.52|527.62|523.62|527.52|523.52|25
1616502900000|2021-03-23 12:35:00|527.53|523.53|527.43|523.43|527.53|523.53|527.42|523.42|17
1616502910000|2021-03-23 12:35:10|527.48|523.48|527.73|523.73|527.77|523.77|527.48|523.48|28
1616502920000|2021-03-23 12:35:20|527.75|523.75|528.12|524.12|528.12|524.12|527.75|523.75|27
1616502930000|2021-03-23 12:35:30|528.11|524.11|528.08|524.08|528.24|524.24|528.02|524.02|24
1616502940000|2021-03-23 12:35:40|528.05|524.05|528.14|524.14|528.17|524.17|528|524|21
1616502950000|2021-03-23 12:35:50|528.15|524.15|528.23|524.23|528.31|524.31|528.1|524.1|14
1616502960000|2021-03-23 12:36:00|528.22|524.22|528.09|524.09|528.22|524.22|528.03|524.03|23
1616502970000|2021-03-23 12:36:10|528.04|524.04|528.03|524.03|528.06|524.06|528|524|16
1616502980000|2021-03-23 12:36:20|528.01|524.01|528.04|524.04|528.08|524.08|528.01|524.01|28
1616502990000|2021-03-23 12:36:30|527.98|523.98|527.78|523.78|527.98|523.98|527.78|523.78|17
1616503000000|2021-03-23 12:36:40|527.77|523.77|527.82|523.82|527.84|523.84|527.74|523.74|26
1616503010000|2021-03-23 12:36:50|527.83|523.83|527.75|523.75|527.89|523.89|527.73|523.73|17
1616503020000|2021-03-23 12:37:00|527.74|523.74|527.64|523.64|527.77|523.77|527.63|523.63|24
1616503030000|2021-03-23 12:37:10|527.66|523.66|527.51|523.51|527.66|523.66|527.51|523.51|13
1616503040000|2021-03-23 12:37:20|527.49|523.49|527.54|523.54|527.56|523.56|527.47|523.47|13
1616503050000|2021-03-23 12:37:30|527.51|523.51|527.4|523.4|527.6|523.6|527.4|523.4|25
1616503060000|2021-03-23 12:37:40|527.41|523.41|527.14|523.14|527.42|523.42|527.13|523.13|24
1616503070000|2021-03-23 12:37:50|527.15|523.15|526.82|522.82|527.15|523.15|526.82|522.82|19
1616503080000|2021-03-23 12:38:00|526.85|522.85|527.39|523.39|527.39|523.39|526.83|522.83|29
1616503090000|2021-03-23 12:38:10|527.38|523.38|527.15|523.15|527.38|523.38|527.15|523.15|27
1616503100000|2021-03-23 12:38:20|527.08|523.08|526.92|522.92|527.09|523.09|526.92|522.92|30
1616503110000|2021-03-23 12:38:30|526.93|522.93|526.91|522.91|526.95|522.95|526.87|522.87|25
1616503120000|2021-03-23 12:38:40|526.9|522.9|527.38|523.38|527.56|523.56|526.9|522.9|35
1616503130000|2021-03-23 12:38:50|527.39|523.39|527.39|523.39|527.43|523.43|527.35|523.35|23
1616503140000|2021-03-23 12:39:00|527.4|523.4|527.69|523.69|527.69|523.69|527.38|523.38|21
1616503150000|2021-03-23 12:39:10|527.73|523.73|527.68|523.68|527.94|523.94|527.68|523.68|30
1616503160000|2021-03-23 12:39:20|527.67|523.67|527.74|523.74|527.75|523.75|527.62|523.62|23
1616503170000|2021-03-23 12:39:30|527.73|523.73|527.48|523.48|527.74|523.74|527.48|523.48|21
1616503180000|2021-03-23 12:39:40|527.49|523.49|527.91|523.91|527.92|523.92|527.48|523.48|27
1616503190000|2021-03-23 12:39:50|527.9|523.9|528.04|524.04|528.07|524.07|527.9|523.9|14
1616503200000|2021-03-23 12:40:00|528.01|524.01|528.04|524.04|528.06|524.06|527.77|523.77|29
1616503210000|2021-03-23 12:40:10|528.05|524.05|527.89|523.89|528.08|524.08|527.76|523.76|28
1616503220000|2021-03-23 12:40:20|527.88|523.88|527.87|523.87|527.94|523.94|527.7|523.7|25
1616503230000|2021-03-23 12:40:30|527.88|523.88|527.94|523.94|528|524|527.76|523.76|27
1616503240000|2021-03-23 12:40:40|527.95|523.95|527.89|523.89|527.96|523.96|527.86|523.86|20
1616503250000|2021-03-23 12:40:50|527.88|523.88|527.97|523.97|527.97|523.97|527.82|523.82|12
1616503260000|2021-03-23 12:41:00|527.96|523.96|528.02|524.02|528.1|524.1|527.94|523.94|29
1616503270000|2021-03-23 12:41:10|528.03|524.03|527.89|523.89|528.07|524.07|527.89|523.89|23
1616503280000|2021-03-23 12:41:20|527.78|523.78|527.85|523.85|527.86|523.86|527.76|523.76|22
1616503290000|2021-03-23 12:41:30|527.84|523.84|527.84|523.84|528|524|527.82|523.82|32
1616503300000|2021-03-23 12:41:40|527.85|523.85|527.95|523.95|527.95|523.95|527.84|523.84|25
1616503310000|2021-03-23 12:41:50|527.92|523.92|528.08|524.08|528.12|524.12|527.92|523.92|19
1616503320000|2021-03-23 12:42:00|528.06|524.06|528.04|524.04|528.09|524.09|527.97|523.97|22
1616503330000|2021-03-23 12:42:10|528.05|524.05|528.02|524.02|528.05|524.05|527.99|523.99|17
1616503340000|2021-03-23 12:42:20|527.99|523.99|528.2|524.2|528.21|524.21|527.9|523.9|19
1616503350000|2021-03-23 12:42:30|528.17|524.17|528.17|524.17|528.22|524.22|528.12|524.12|18
1616503360000|2021-03-23 12:42:40|528.14|524.14|528.04|524.04|528.14|524.14|527.94|523.94|34
1616503370000|2021-03-23 12:42:50|528.06|524.06|527.97|523.97|528.13|524.13|527.84|523.84|30
1616503380000|2021-03-23 12:43:00|527.98|523.98|527.93|523.93|527.98|523.98|527.84|523.84|16
1616503390000|2021-03-23 12:43:10|527.95|523.95|528.16|524.16|528.17|524.17|527.93|523.93|24
1616503400000|2021-03-23 12:43:20|528.15|524.15|528.01|524.01|528.16|524.16|528.01|524.01|20
1616503410000|2021-03-23 12:43:30|528|524|528.05|524.05|528.06|524.06|528|524|21
1616503420000|2021-03-23 12:43:40|528.04|524.04|527.84|523.84|528.05|524.05|527.83|523.83|24
1616503430000|2021-03-23 12:43:50|527.87|523.87|527.82|523.82|527.91|523.91|527.82|523.82|14
1616503440000|2021-03-23 12:44:00|527.87|523.87|527.87|523.87|527.9|523.9|527.87|523.87|17
1616503450000|2021-03-23 12:44:10|527.88|523.88|527.88|523.88|527.88|523.88|527.86|523.86|15
1616503460000|2021-03-23 12:44:20|527.87|523.87|527.86|523.86|527.89|523.89|527.85|523.85|8
1616503470000|2021-03-23 12:44:30|527.85|523.85|528.01|524.01|528.01|524.01|527.85|523.85|20
1616503480000|2021-03-23 12:44:40|527.98|523.98|527.91|523.91|527.99|523.99|527.88|523.88|13
1616503490000|2021-03-23 12:44:50|527.88|523.88|527.9|523.9|527.91|523.91|527.88|523.88|10
1616503500000|2021-03-23 12:45:00|527.91|523.91|528.19|524.19|528.22|524.22|527.91|523.91|19
1616503510000|2021-03-23 12:45:10|528.2|524.2|528.13|524.13|528.22|524.22|528.13|524.13|12
1616503520000|2021-03-23 12:45:20|528.12|524.12|528.16|524.16|528.17|524.17|528.08|524.08|16
1616503530000|2021-03-23 12:45:30|528.17|524.17|528.14|524.14|528.17|524.17|528.11|524.11|18
1616503540000|2021-03-23 12:45:40|528.15|524.15|527.79|523.79|528.16|524.16|527.79|523.79|27
1616503550000|2021-03-23 12:45:50|527.8|523.8|527.66|523.66|527.8|523.8|527.64|523.64|14
1616503560000|2021-03-23 12:46:00|527.7|523.7|527.7|523.7|527.73|523.73|527.61|523.61|23
1616503570000|2021-03-23 12:46:10|527.71|523.71|527.61|523.61|527.75|523.75|527.61|523.61|12
1616503580000|2021-03-23 12:46:20|527.55|523.55|527.21|523.21|527.55|523.55|527.2|523.2|16
1616503590000|2021-03-23 12:46:30|527.23|523.23|527.25|523.25|527.25|523.25|527.14|523.14|13
1616503600000|2021-03-23 12:46:40|527.28|523.28|527.32|523.32|527.44|523.44|527.26|523.26|30
1616503610000|2021-03-23 12:46:50|527.35|523.35|527.51|523.51|527.53|523.53|527.32|523.32|29
1616503620000|2021-03-23 12:47:00|527.52|523.52|527.3|523.3|527.53|523.53|527.28|523.28|26
1616503630000|2021-03-23 12:47:10|527.29|523.29|527.22|523.22|527.3|523.3|527.19|523.19|23
1616503640000|2021-03-23 12:47:20|527.23|523.23|527.2|523.2|527.28|523.28|527.19|523.19|22
1616503650000|2021-03-23 12:47:30|527.21|523.21|527.28|523.28|527.38|523.38|527.19|523.19|21
1616503660000|2021-03-23 12:47:40|527.26|523.26|527.26|523.26|527.29|523.29|527.22|523.22|18
1616503670000|2021-03-23 12:47:50|527.27|523.27|527.25|523.25|527.27|523.27|527.19|523.19|19
1616503680000|2021-03-23 12:48:00|527.26|523.26|527.61|523.61|527.61|523.61|527.25|523.25|23
1616503690000|2021-03-23 12:48:10|527.54|523.54|527.52|523.52|527.58|523.58|527.48|523.48|21
1616503700000|2021-03-23 12:48:20|527.53|523.53|527.67|523.67|527.94|523.94|527.53|523.53|16
1616503710000|2021-03-23 12:48:30|527.6|523.6|528.04|524.04|528.1|524.1|527.59|523.59|26
1616503720000|2021-03-23 12:48:40|528.05|524.05|528.14|524.14|528.27|524.27|528.03|524.03|23
1616503730000|2021-03-23 12:48:50|528.15|524.15|527.99|523.99|528.15|524.15|527.93|523.93|26
1616503740000|2021-03-23 12:49:00|527.96|523.96|528.19|524.19|528.2|524.2|527.94|523.94|31
1616503750000|2021-03-23 12:49:10|528.18|524.18|528.09|524.09|528.23|524.23|528.09|524.09|18
1616503760000|2021-03-23 12:49:20|528.11|524.11|527.98|523.98|528.12|524.12|527.98|523.98|18
1616503770000|2021-03-23 12:49:30|527.97|523.97|527.74|523.74|527.98|523.98|527.64|523.64|31
1616503780000|2021-03-23 12:49:40|527.72|523.72|527.7|523.7|527.77|523.77|527.65|523.65|31
1616503790000|2021-03-23 12:49:50|527.69|523.69|527.72|523.72|527.75|523.75|527.67|523.67|17
1616503800000|2021-03-23 12:50:00|527.71|523.71|527.71|523.71|527.73|523.73|527.7|523.7|17
1616503810000|2021-03-23 12:50:10|527.72|523.72|527.8|523.8|527.84|523.84|527.69|523.69|23
1616503820000|2021-03-23 12:50:20|527.79|523.79|527.86|523.86|527.87|523.87|527.78|523.78|23
1616503830000|2021-03-23 12:50:30|527.87|523.87|527.87|523.87|527.88|523.88|527.85|523.85|18
1616503840000|2021-03-23 12:50:40|527.86|523.86|527.84|523.84|527.88|523.88|527.79|523.79|28
1616503850000|2021-03-23 12:50:50|527.83|523.83|527.88|523.88|527.88|523.88|527.78|523.78|20
1616503860000|2021-03-23 12:51:00|527.87|523.87|527.81|523.81|527.87|523.87|527.71|523.71|27
1616503870000|2021-03-23 12:51:10|527.83|523.83|527.79|523.79|527.84|523.84|527.76|523.76|27
1616503880000|2021-03-23 12:51:20|527.77|523.77|527.82|523.82|527.83|523.83|527.76|523.76|24
1616503890000|2021-03-23 12:51:30|527.83|523.83|527.8|523.8|527.88|523.88|527.78|523.78|22
1616503900000|2021-03-23 12:51:40|527.81|523.81|527.78|523.78|527.82|523.82|527.78|523.78|23
1616503910000|2021-03-23 12:51:50|527.79|523.79|527.81|523.81|527.83|523.83|527.77|523.77|28
1616503920000|2021-03-23 12:52:00|527.83|523.83|527.83|523.83|527.84|523.84|527.78|523.78|23
1616503930000|2021-03-23 12:52:10|527.81|523.81|527.62|523.62|527.83|523.83|527.62|523.62|20
1616503940000|2021-03-23 12:52:20|527.58|523.58|527.6|523.6|527.61|523.61|527.56|523.56|21
1616503950000|2021-03-23 12:52:30|527.61|523.61|527.66|523.66|527.7|523.7|527.59|523.59|25
1616503960000|2021-03-23 12:52:40|527.63|523.63|527.62|523.62|527.71|523.71|527.62|523.62|17
1616503970000|2021-03-23 12:52:50|527.6|523.6|527.57|523.57|527.62|523.62|527.57|523.57|15
1616503980000|2021-03-23 12:53:00|527.59|523.59|527.64|523.64|527.68|523.68|527.57|523.57|24
1616503990000|2021-03-23 12:53:10|527.63|523.63|527.65|523.65|527.66|523.66|527.63|523.63|14
1616504000000|2021-03-23 12:53:20|527.63|523.63|527.64|523.64|527.7|523.7|527.63|523.63|13
1616504010000|2021-03-23 12:53:30|527.63|523.63|527.6|523.6|527.69|523.69|527.6|523.6|22
1616504020000|2021-03-23 12:53:40|527.62|523.62|527.56|523.56|527.62|523.62|527.56|523.56|16
1616504030000|2021-03-23 12:53:50|527.57|523.57|527.49|523.49|527.61|523.61|527.35|523.35|26
1616504040000|2021-03-23 12:54:00|527.48|523.48|527.34|523.34|527.5|523.5|527.34|523.34|25
1616504050000|2021-03-23 12:54:10|527.36|523.36|527.42|523.42|527.43|523.43|527.36|523.36|18
1616504060000|2021-03-23 12:54:20|527.43|523.43|527.37|523.37|527.44|523.44|527.34|523.34|30
1616504070000|2021-03-23 12:54:30|527.38|523.38|527.38|523.38|527.39|523.39|527.33|523.33|26
1616504080000|2021-03-23 12:54:40|527.36|523.36|527.37|523.37|527.38|523.38|527.36|523.36|10
1616504090000|2021-03-23 12:54:50|527.36|523.36|527.41|523.41|527.41|523.41|527.36|523.36|18
1616504100000|2021-03-23 12:55:00|527.4|523.4|527.48|523.48|527.48|523.48|527.39|523.39|25
1616504110000|2021-03-23 12:55:10|527.47|523.47|527.46|523.46|527.49|523.49|527.42|523.42|14
1616504120000|2021-03-23 12:55:20|527.47|523.47|527.48|523.48|527.48|523.48|527.46|523.46|8
1616504130000|2021-03-23 12:55:30|527.47|523.47|527.46|523.46|527.47|523.47|527.45|523.45|6
1616504140000|2021-03-23 12:55:40|527.48|523.48|527.39|523.39|527.48|523.48|527.38|523.38|16
1616504150000|2021-03-23 12:55:50|527.37|523.37|527.67|523.67|527.67|523.67|527.37|523.37|21
1616504160000|2021-03-23 12:56:00|527.66|523.66|527.65|523.65|527.68|523.68|527.65|523.65|8
1616504170000|2021-03-23 12:56:10|527.6|523.6|527.74|523.74|527.76|523.76|527.6|523.6|21
1616504180000|2021-03-23 12:56:20|527.88|523.88|527.82|523.82|527.9|523.9|527.82|523.82|8
1616504190000|2021-03-23 12:56:30|527.81|523.81|528.05|524.05|528.05|524.05|527.8|523.8|23
1616504200000|2021-03-23 12:56:40|528.06|524.06|528.28|524.28|528.31|524.31|528.06|524.06|21
1616504210000|2021-03-23 12:56:50|528.29|524.29|528.6|524.6|528.74|524.74|528.29|524.29|29
1616504220000|2021-03-23 12:57:00|528.61|524.61|528.81|524.81|528.81|524.81|528.6|524.6|27
1616504230000|2021-03-23 12:57:10|528.79|524.79|528.93|524.93|528.93|524.93|528.75|524.75|24
1616504240000|2021-03-23 12:57:20|528.94|524.94|528.79|524.79|528.94|524.94|528.51|524.51|23
1616504250000|2021-03-23 12:57:30|528.72|524.72|528.76|524.76|528.81|524.81|528.71|524.71|25
1616504260000|2021-03-23 12:57:40|528.77|524.77|528.76|524.76|528.84|524.84|528.66|524.66|33
1616504270000|2021-03-23 12:57:50|528.74|524.74|528.78|524.78|528.81|524.81|528.71|524.71|28
1616504280000|2021-03-23 12:58:00|528.76|524.76|528.36|524.36|528.82|524.82|528.35|524.35|26
1616504290000|2021-03-23 12:58:10|528.4|524.4|527.89|523.89|528.4|524.4|527.88|523.88|26
1616504300000|2021-03-23 12:58:20|527.86|523.86|527.76|523.76|527.86|523.86|527.65|523.65|13
1616504310000|2021-03-23 12:58:30|527.8|523.8|527.81|523.81|527.83|523.83|527.73|523.73|19
1616504320000|2021-03-23 12:58:40|527.8|523.8|527.7|523.7|527.82|523.82|527.65|523.65|18
1616504330000|2021-03-23 12:58:50|527.68|523.68|527.75|523.75|527.76|523.76|527.68|523.68|12
1616504340000|2021-03-23 12:59:00|527.74|523.74|527.63|523.63|527.74|523.74|527.6|523.6|18
1616504350000|2021-03-23 12:59:10|527.61|523.61|527.67|523.67|527.71|523.71|527.61|523.61|17
1616504360000|2021-03-23 12:59:20|527.68|523.68|527.72|523.72|527.77|523.77|527.68|523.68|19
1616504370000|2021-03-23 12:59:30|527.73|523.73|527.92|523.92|527.95|523.95|527.73|523.73|21
1616504380000|2021-03-23 12:59:40|527.93|523.93|528.13|524.13|528.14|524.14|527.93|523.93|20
1616504390000|2021-03-23 12:59:50|528.14|524.14|528.23|524.23|528.23|524.23|528.08|524.08|21
1616504400000|2021-03-23 13:00:00|528.22|524.22|529.07|525.07|529.08|525.08|528.21|524.21|32
1616504410000|2021-03-23 13:00:10|529.08|525.08|529.19|525.19|529.4|525.4|529.08|525.08|23
1616504420000|2021-03-23 13:00:20|529.13|525.13|529.08|525.08|529.16|525.16|528.9|524.9|32
1616504430000|2021-03-23 13:00:30|529.09|525.09|529.13|525.13|529.23|525.23|529.09|525.09|18
1616504440000|2021-03-23 13:00:40|529.14|525.14|529.3|525.3|529.3|525.3|529.14|525.14|23
1616504450000|2021-03-23 13:00:50|529.28|525.28|529.07|525.07|529.32|525.32|528.9|524.9|24
1616504460000|2021-03-23 13:01:00|529.04|525.04|529.28|525.28|529.28|525.28|528.98|524.98|23
1616504470000|2021-03-23 13:01:10|529.29|525.29|529.15|525.15|529.3|525.3|529.15|525.15|16
1616504480000|2021-03-23 13:01:20|529.13|525.13|528.74|524.74|529.13|525.13|528.74|524.74|27
1616504490000|2021-03-23 13:01:30|528.72|524.72|528.7|524.7|528.74|524.74|528.65|524.65|23
1616504500000|2021-03-23 13:01:40|528.68|524.68|528.81|524.81|528.86|524.86|528.66|524.66|23
1616504510000|2021-03-23 13:01:50|528.79|524.79|528.99|524.99|528.99|524.99|528.76|524.76|15
1616504520000|2021-03-23 13:02:00|528.96|524.96|529.23|525.23|529.23|525.23|528.95|524.95|24
1616504530000|2021-03-23 13:02:10|529.51|525.51|529.82|525.82|529.82|525.82|529.51|525.51|17
1616504540000|2021-03-23 13:02:20|529.81|525.81|529.81|525.81|529.85|525.85|529.75|525.75|19
1616504550000|2021-03-23 13:02:30|529.82|525.82|529.91|525.91|529.91|525.91|529.82|525.82|11
1616504560000|2021-03-23 13:02:40|529.9|525.9|530.04|526.04|530.07|526.07|529.9|525.9|8
1616504570000|2021-03-23 13:02:50|530.05|526.05|530.1|526.1|530.1|526.1|530.02|526.02|20
1616504580000|2021-03-23 13:03:00|530.18|526.18|530.1|526.1|530.2|526.2|530.03|526.03|19
1616504590000|2021-03-23 13:03:10|530.08|526.08|529.61|525.61|530.08|526.08|529.53|525.53|27
1616504600000|2021-03-23 13:03:20|529.6|525.6|529.58|525.58|529.69|525.69|529.57|525.57|28
1616504610000|2021-03-23 13:03:30|529.57|525.57|529.5|525.5|529.6|525.6|529.38|525.38|24
1616504620000|2021-03-23 13:03:40|529.49|525.49|529.71|525.71|529.74|525.74|529.49|525.49|26
1616504630000|2021-03-23 13:03:50|529.72|525.72|530.09|526.09|530.13|526.13|529.72|525.72|31
1616504640000|2021-03-23 13:04:00|530.11|526.11|530.02|526.02|530.11|526.11|529.95|525.95|23
1616504650000|2021-03-23 13:04:10|530.01|526.01|529.94|525.94|530.01|526.01|529.77|525.77|23
1616504660000|2021-03-23 13:04:20|529.95|525.95|529.87|525.87|530.03|526.03|529.85|525.85|29
1616504670000|2021-03-23 13:04:30|529.94|525.94|529.59|525.59|529.96|525.96|529.57|525.57|32
1616504680000|2021-03-23 13:04:40|529.57|525.57|529.32|525.32|529.57|525.57|529.27|525.27|30
1616504690000|2021-03-23 13:04:50|529.33|525.33|529.38|525.38|529.39|525.39|529.32|525.32|16
1616504700000|2021-03-23 13:05:00|529.39|525.39|529.48|525.48|529.48|525.48|529.24|525.24|20
1616504710000|2021-03-23 13:05:10|529.52|525.52|529.7|525.7|529.7|525.7|529.52|525.52|21
1616504720000|2021-03-23 13:05:20|529.68|525.68|529.75|525.75|529.75|525.75|529.66|525.66|16
1616504730000|2021-03-23 13:05:30|529.74|525.74|529.51|525.51|529.74|525.74|529.51|525.51|15
1616504740000|2021-03-23 13:05:40|529.52|525.52|529.34|525.34|529.52|525.52|529.18|525.18|30
1616504750000|2021-03-23 13:05:50|529.4|525.4|529.52|525.52|529.52|525.52|529.36|525.36|18
1616504760000|2021-03-23 13:06:00|529.5|525.5|529.57|525.57|529.64|525.64|529.5|525.5|28
1616504770000|2021-03-23 13:06:10|529.49|525.49|529.53|525.53|529.53|525.53|529.43|525.43|21
1616504780000|2021-03-23 13:06:20|529.58|525.58|529.91|525.91|529.93|525.93|529.57|525.57|20
1616504790000|2021-03-23 13:06:30|529.92|525.92|529.93|525.93|529.93|525.93|529.91|525.91|12
1616504800000|2021-03-23 13:06:40|529.92|525.92|529.68|525.68|529.93|525.93|529.67|525.67|22
1616504810000|2021-03-23 13:06:50|529.77|525.77|529.55|525.55|529.79|525.79|529.55|525.55|24
1616504820000|2021-03-23 13:07:00|529.56|525.56|529.71|525.71|529.71|525.71|529.53|525.53|22
1616504830000|2021-03-23 13:07:10|529.7|525.7|529.87|525.87|529.88|525.88|529.7|525.7|19
1616504840000|2021-03-23 13:07:20|529.88|525.88|529.89|525.89|529.89|525.89|529.88|525.88|10
1616504860000|2021-03-23 13:07:40|529.88|525.88|529.88|525.88|529.88|525.88|529.88|525.88|1
1616504870000|2021-03-23 13:07:50|529.87|525.87|529.75|525.75|529.89|525.89|529.75|525.75|16
1616504880000|2021-03-23 13:08:00|529.76|525.76|529.81|525.81|529.81|525.81|529.74|525.74|13
1616504890000|2021-03-23 13:08:10|529.8|525.8|529.45|525.45|529.8|525.8|529.41|525.41|31
1616504900000|2021-03-23 13:08:20|529.41|525.41|529.55|525.55|529.55|525.55|529.4|525.4|28
1616504910000|2021-03-23 13:08:30|529.54|525.54|529.29|525.29|529.55|525.55|529.29|525.29|30
1616504920000|2021-03-23 13:08:40|529.3|525.3|529.17|525.17|529.34|525.34|529.17|525.17|28
1616504930000|2021-03-23 13:08:50|529.16|525.16|529.13|525.13|529.21|525.21|529.12|525.12|25
1616504940000|2021-03-23 13:09:00|529.12|525.12|529.33|525.33|529.35|525.35|529.11|525.11|24
1616504950000|2021-03-23 13:09:10|529.37|525.37|529.24|525.24|529.4|525.4|529.23|525.23|28
1616504960000|2021-03-23 13:09:20|529.25|525.25|529.11|525.11|529.26|525.26|529.11|525.11|24
1616504970000|2021-03-23 13:09:30|528.99|524.99|528.94|524.94|528.99|524.99|528.94|524.94|9
1616504980000|2021-03-23 13:09:40|528.95|524.95|529.05|525.05|529.09|525.09|528.95|524.95|27
1616504990000|2021-03-23 13:09:50|529.06|525.06|528.97|524.97|529.15|525.15|528.97|524.97|17
1616505000000|2021-03-23 13:10:00|528.99|524.99|529.24|525.24|529.24|525.24|528.99|524.99|20
1616505010000|2021-03-23 13:10:10|529.27|525.27|529.36|525.36|529.36|525.36|529.25|525.25|21
1616505020000|2021-03-23 13:10:20|529.39|525.39|529.34|525.34|529.39|525.39|529.31|525.31|19
1616505030000|2021-03-23 13:10:30|529.35|525.35|529.59|525.59|529.6|525.6|529.35|525.35|14
1616505040000|2021-03-23 13:10:40|529.6|525.6|529.37|525.37|529.6|525.6|529.37|525.37|18
1616505050000|2021-03-23 13:10:50|529.4|525.4|529.41|525.41|529.44|525.44|529.37|525.37|19
1616505060000|2021-03-23 13:11:00|529.4|525.4|529.57|525.57|529.62|525.62|529.37|525.37|18
1616505070000|2021-03-23 13:11:10|529.59|525.59|529.59|525.59|529.71|525.71|529.54|525.54|16
1616505080000|2021-03-23 13:11:20|529.58|525.58|529.55|525.55|529.64|525.64|529.48|525.48|27
1616505090000|2021-03-23 13:11:30|529.54|525.54|529.58|525.58|529.59|525.59|529.48|525.48|19
1616505100000|2021-03-23 13:11:40|529.57|525.57|529.67|525.67|529.67|525.67|529.55|525.55|14
1616505110000|2021-03-23 13:11:50|529.66|525.66|529.68|525.68|529.68|525.68|529.63|525.63|13
1616505120000|2021-03-23 13:12:00|529.67|525.67|529.65|525.65|529.68|525.68|529.62|525.62|18
1616505130000|2021-03-23 13:12:10|529.66|525.66|529.66|525.66|529.69|525.69|529.65|525.65|12
1616505140000|2021-03-23 13:12:20|529.45|525.45|529.69|525.69|529.69|525.69|529.45|525.45|12
1616505150000|2021-03-23 13:12:30|529.7|525.7|529.66|525.66|529.71|525.71|529.66|525.66|24
1616505160000|2021-03-23 13:12:40|529.69|525.69|529.67|525.67|529.7|525.7|529.65|525.65|25
1616505170000|2021-03-23 13:12:50|529.64|525.64|529.7|525.7|529.71|525.71|529.64|525.64|17
1616505180000|2021-03-23 13:13:00|529.71|525.71|529.92|525.92|529.92|525.92|529.7|525.7|18
1616505190000|2021-03-23 13:13:10|529.9|525.9|529.95|525.95|529.98|525.98|529.9|525.9|10
1616505200000|2021-03-23 13:13:20|529.76|525.76|529.83|525.83|529.89|525.89|529.69|525.69|23
1616505210000|2021-03-23 13:13:30|529.82|525.82|529.8|525.8|529.82|525.82|529.63|525.63|22
1616505220000|2021-03-23 13:13:40|529.81|525.81|529.8|525.8|529.85|525.85|529.76|525.76|24
1616505230000|2021-03-23 13:13:50|529.81|525.81|529.8|525.8|529.82|525.82|529.76|525.76|24
1616505240000|2021-03-23 13:14:00|529.76|525.76|529.63|525.63|529.81|525.81|529.59|525.59|29
1616505250000|2021-03-23 13:14:10|529.62|525.62|529.62|525.62|529.73|525.73|529.56|525.56|23
1616505260000|2021-03-23 13:14:20|529.63|525.63|529.55|525.55|529.68|525.68|529.53|525.53|24
1616505270000|2021-03-23 13:14:30|529.54|525.54|529.5|525.5|529.57|525.57|529.46|525.46|24
1616505280000|2021-03-23 13:14:40|529.51|525.51|529.51|525.51|529.56|525.56|529.34|525.34|27
1616505290000|2021-03-23 13:14:50|529.52|525.52|529.44|525.44|529.52|525.52|529.4|525.4|23
1616505300000|2021-03-23 13:15:00|529.43|525.43|529.54|525.54|529.61|525.61|529.41|525.41|31
1616505310000|2021-03-23 13:15:10|529.53|525.53|529.64|525.64|529.64|525.64|529.53|525.53|15
1616505320000|2021-03-23 13:15:20|529.65|525.65|529.62|525.62|529.92|525.92|529.6|525.6|35
1616505330000|2021-03-23 13:15:30|529.63|525.63|529.56|525.56|529.63|525.63|529.55|525.55|25
1616505340000|2021-03-23 13:15:40|529.55|525.55|529.61|525.61|529.62|525.62|529.55|525.55|12
1616505350000|2021-03-23 13:15:50|529.6|525.6|529.38|525.38|529.6|525.6|529.35|525.35|18
1616505360000|2021-03-23 13:16:00|529.24|525.24|529.03|525.03|529.32|525.32|529.03|525.03|29
1616505370000|2021-03-23 13:16:10|529.16|525.16|529.14|525.14|529.2|525.2|529.09|525.09|24
1616505380000|2021-03-23 13:16:20|529.17|525.17|528.64|524.64|529.17|525.17|528.58|524.58|33
1616505390000|2021-03-23 13:16:30|528.63|524.63|528.72|524.72|528.85|524.85|528.63|524.63|29
1616505400000|2021-03-23 13:16:40|528.73|524.73|528.46|524.46|528.74|524.74|528.26|524.26|23
1616505410000|2021-03-23 13:16:50|528.36|524.36|528.11|524.11|528.36|524.36|528.11|524.11|24
1616505420000|2021-03-23 13:17:00|528.1|524.1|528.19|524.19|528.19|524.19|528.07|524.07|26
1616505430000|2021-03-23 13:17:10|528.27|524.27|528.67|524.67|528.68|524.68|528.27|524.27|27
1616505440000|2021-03-23 13:17:20|528.66|524.66|528.94|524.94|528.94|524.94|528.66|524.66|21
1616505450000|2021-03-23 13:17:30|528.93|524.93|529.27|525.27|529.27|525.27|528.92|524.92|22
1616505460000|2021-03-23 13:17:40|529.28|525.28|529.32|525.32|529.37|525.37|529.27|525.27|13
1616505470000|2021-03-23 13:17:50|529.33|525.33|529.21|525.21|529.33|525.33|529.21|525.21|23
1616505480000|2021-03-23 13:18:00|529.22|525.22|529.28|525.28|529.28|525.28|529.21|525.21|15
1616505490000|2021-03-23 13:18:10|529.24|525.24|528.78|524.78|529.28|525.28|528.78|524.78|22
1616505500000|2021-03-23 13:18:20|528.79|524.79|528.93|524.93|528.96|524.96|528.79|524.79|21
1616505510000|2021-03-23 13:18:30|528.92|524.92|528.73|524.73|528.95|524.95|528.72|524.72|27
1616505520000|2021-03-23 13:18:40|528.74|524.74|528.74|524.74|528.77|524.77|528.72|524.72|15
1616505530000|2021-03-23 13:18:50|528.78|524.78|528.88|524.88|528.93|524.93|528.78|524.78|24
1616505540000|2021-03-23 13:19:00|528.86|524.86|528.86|524.86|528.88|524.88|528.83|524.83|12
1616505550000|2021-03-23 13:19:10|528.89|524.89|528.84|524.84|528.92|524.92|528.84|524.84|12
1616505560000|2021-03-23 13:19:20|528.85|524.85|528.9|524.9|528.91|524.91|528.85|524.85|13
1616505570000|2021-03-23 13:19:30|528.91|524.91|528.88|524.88|528.93|524.93|528.86|524.86|15
1616505580000|2021-03-23 13:19:40|528.91|524.91|528.81|524.81|528.91|524.91|528.67|524.67|24
1616505590000|2021-03-23 13:19:50|528.79|524.79|528.81|524.81|528.86|524.86|528.77|524.77|22
1616505600000|2021-03-23 13:20:00|528.8|524.8|528.8|524.8|528.82|524.82|528.77|524.77|27
1616505610000|2021-03-23 13:20:10|528.78|524.78|528.86|524.86|528.86|524.86|528.78|524.78|17
1616505620000|2021-03-23 13:20:20|528.87|524.87|528.78|524.78|528.87|524.87|528.76|524.76|26
1616505630000|2021-03-23 13:20:30|528.77|524.77|528.59|524.59|528.77|524.77|528.57|524.57|23
1616505640000|2021-03-23 13:20:40|528.57|524.57|528.52|524.52|528.62|524.62|528.51|524.51|19
1616505650000|2021-03-23 13:20:50|528.5|524.5|528.6|524.6|528.66|524.66|528.43|524.43|25
1616505660000|2021-03-23 13:21:00|528.59|524.59|528.69|524.69|528.71|524.71|528.59|524.59|20
1616505670000|2021-03-23 13:21:10|528.72|524.72|528.67|524.67|528.72|524.72|528.67|524.67|19
1616505680000|2021-03-23 13:21:20|528.7|524.7|529.01|525.01|529.02|525.02|528.7|524.7|13
1616505690000|2021-03-23 13:21:30|529.02|525.02|528.97|524.97|529.03|525.03|528.94|524.94|14
1616505700000|2021-03-23 13:21:40|528.98|524.98|529|525|529|525|528.97|524.97|10
1616505710000|2021-03-23 13:21:50|528.96|524.96|529.09|525.09|529.11|525.11|528.96|524.96|24
1616505720000|2021-03-23 13:22:00|529.08|525.08|528.78|524.78|529.08|525.08|528.74|524.74|24
1616505730000|2021-03-23 13:22:10|528.8|524.8|528.75|524.75|528.85|524.85|528.73|524.73|17
1616505740000|2021-03-23 13:22:20|528.76|524.76|528.69|524.69|528.8|524.8|528.64|524.64|20
1616505750000|2021-03-23 13:22:30|528.66|524.66|528.56|524.56|528.77|524.77|528.56|524.56|24
1616505760000|2021-03-23 13:22:40|528.57|524.57|528.45|524.45|528.58|524.58|528.42|524.42|20
1616505770000|2021-03-23 13:22:50|528.43|524.43|528.45|524.45|528.48|524.48|528.43|524.43|16
1616505780000|2021-03-23 13:23:00|528.46|524.46|528.89|524.89|528.9|524.9|528.46|524.46|26
1616505790000|2021-03-23 13:23:10|528.9|524.9|529|525|529|525|528.9|524.9|13
1616505800000|2021-03-23 13:23:20|529.01|525.01|529.07|525.07|529.07|525.07|529.01|525.01|3
1616505810000|2021-03-23 13:23:30|529.08|525.08|529.01|525.01|529.14|525.14|528.96|524.96|29
1616505820000|2021-03-23 13:23:40|529.04|525.04|528.97|524.97|529.04|525.04|528.88|524.88|25
1616505830000|2021-03-23 13:23:50|529|525|528.92|524.92|529|525|528.91|524.91|21
1616505840000|2021-03-23 13:24:00|528.95|524.95|528.91|524.91|528.95|524.95|528.83|524.83|26
1616505850000|2021-03-23 13:24:10|528.9|524.9|528.86|524.86|528.9|524.9|528.86|524.86|12
1616505860000|2021-03-23 13:24:20|528.89|524.89|528.92|524.92|528.92|524.92|528.85|524.85|15
1616505870000|2021-03-23 13:24:30|528.93|524.93|528.93|524.93|528.93|524.93|528.9|524.9|17
1616505880000|2021-03-23 13:24:40|528.94|524.94|528.81|524.81|528.94|524.94|528.77|524.77|19
1616505890000|2021-03-23 13:24:50|528.8|524.8|528.76|524.76|528.83|524.83|528.74|524.74|30
1616505900000|2021-03-23 13:25:00|528.75|524.75|528.79|524.79|528.79|524.79|528.74|524.74|12
1616505910000|2021-03-23 13:25:10|528.76|524.76|528.75|524.75|528.76|524.76|528.74|524.74|9
1616505920000|2021-03-23 13:25:20|528.71|524.71|528.59|524.59|528.71|524.71|528.58|524.58|12
1616505930000|2021-03-23 13:25:30|528.55|524.55|528.51|524.51|528.57|524.57|528.5|524.5|14
1616505940000|2021-03-23 13:25:40|528.5|524.5|528.6|524.6|528.63|524.63|528.5|524.5|26
1616505950000|2021-03-23 13:25:50|528.61|524.61|528.47|524.47|528.62|524.62|528.46|524.46|25
1616505960000|2021-03-23 13:26:00|528.46|524.46|528.46|524.46|528.51|524.51|528.43|524.43|17
1616505970000|2021-03-23 13:26:10|528.44|524.44|528.55|524.55|528.57|524.57|528.35|524.35|29
1616505980000|2021-03-23 13:26:20|528.56|524.56|528.58|524.58|528.59|524.59|528.55|524.55|17
1616505990000|2021-03-23 13:26:30|528.59|524.59|528.45|524.45|528.78|524.78|528.45|524.45|21
1616506000000|2021-03-23 13:26:40|528.58|524.58|528.56|524.56|528.61|524.61|528.56|524.56|19
1616506010000|2021-03-23 13:26:50|528.57|524.57|528.58|524.58|528.58|524.58|528.53|524.53|11
1616506020000|2021-03-23 13:27:00|528.56|524.56|528.42|524.42|528.57|524.57|528.31|524.31|17
1616506030000|2021-03-23 13:27:10|528.41|524.41|528.2|524.2|528.44|524.44|528.05|524.05|22
1616506040000|2021-03-23 13:27:20|528.19|524.19|528.14|524.14|528.2|524.2|528.07|524.07|23
1616506050000|2021-03-23 13:27:30|528.16|524.16|528.13|524.13|528.16|524.16|528.13|524.13|22
1616506060000|2021-03-23 13:27:40|528.15|524.15|528.12|524.12|528.15|524.15|528.12|524.12|14
1616506070000|2021-03-23 13:27:50|528.11|524.11|527.65|523.65|528.13|524.13|527.59|523.59|27
1616506080000|2021-03-23 13:28:00|527.6|523.6|527.56|523.56|527.62|523.62|527.54|523.54|23
1616506090000|2021-03-23 13:28:10|527.58|523.58|527.41|523.41|527.6|523.6|527.41|523.41|23
1616506100000|2021-03-23 13:28:20|527.42|523.42|527.86|523.86|527.86|523.86|527.41|523.41|28
1616506110000|2021-03-23 13:28:30|527.82|523.82|527.96|523.96|527.97|523.97|527.82|523.82|21
1616506120000|2021-03-23 13:28:40|527.9|523.9|527.87|523.87|527.96|523.96|527.87|523.87|12
1616506130000|2021-03-23 13:28:50|527.86|523.86|527.8|523.8|527.96|523.96|527.8|523.8|13
1616506140000|2021-03-23 13:29:00|527.82|523.82|527.9|523.9|527.91|523.91|527.8|523.8|21
1616506150000|2021-03-23 13:29:10|527.89|523.89|528.11|524.11|528.13|524.13|527.85|523.85|25
1616506160000|2021-03-23 13:29:20|528.12|524.12|528.11|524.11|528.12|524.12|528.11|524.11|2
1616506170000|2021-03-23 13:29:30|528.12|524.12|528.13|524.13|528.23|524.23|528.12|524.12|12
1616506180000|2021-03-23 13:29:40|528.14|524.14|528.2|524.2|528.22|524.22|528.14|524.14|15
1616506190000|2021-03-23 13:29:50|528.19|524.19|528.19|524.19|528.22|524.22|528.15|524.15|12
1616506200000|2021-03-23 13:30:00|528.21|524.21|528.53|524.53|528.53|524.53|528.21|524.21|24
1616506210000|2021-03-23 13:30:10|528.54|524.54|528.49|524.49|528.54|524.54|528.48|524.48|6
1616506220000|2021-03-23 13:30:20|528.5|524.5|528.49|524.49|528.5|524.5|528.25|524.25|14
1616506230000|2021-03-23 13:30:30|528.5|524.5|528.5|524.5|528.56|524.56|528.49|524.49|10
1616506240000|2021-03-23 13:30:40|528.52|524.52|528.76|524.76|528.85|524.85|528.5|524.5|11
1616506250000|2021-03-23 13:30:50|528.78|524.78|528.79|524.79|528.82|524.82|528.66|524.66|10
1616506260000|2021-03-23 13:31:00|528.81|524.81|528.44|524.44|528.83|524.83|528.42|524.42|19
1616506270000|2021-03-23 13:31:10|528.45|524.45|528.58|524.58|528.62|524.62|528.45|524.45|14
1616506280000|2021-03-23 13:31:20|528.57|524.57|528.57|524.57|528.7|524.7|528.57|524.57|22
1616506290000|2021-03-23 13:31:30|528.58|524.58|528.56|524.56|528.58|524.58|528.54|524.54|15
1616506300000|2021-03-23 13:31:40|528.57|524.57|528.61|524.61|528.62|524.62|528.52|524.52|14
1616506310000|2021-03-23 13:31:50|528.62|524.62|528.51|524.51|528.63|524.63|528.47|524.47|12
1616506320000|2021-03-23 13:32:00|528.57|524.57|528.63|524.63|528.63|524.63|528.57|524.57|15
1616506330000|2021-03-23 13:32:10|528.62|524.62|528.82|524.82|528.82|524.82|528.61|524.61|21
1616506340000|2021-03-23 13:32:20|528.83|524.83|528.76|524.76|528.87|524.87|528.74|524.74|18
1616506350000|2021-03-23 13:32:30|528.74|524.74|528.74|524.74|528.77|524.77|528.71|524.71|21
1616506360000|2021-03-23 13:32:40|528.73|524.73|528.51|524.51|528.76|524.76|528.51|524.51|17
1616506370000|2021-03-23 13:32:50|528.54|524.54|528.46|524.46|528.55|524.55|528.39|524.39|21
1616506380000|2021-03-23 13:33:00|528.45|524.45|528.61|524.61|528.61|524.61|528.44|524.44|16
1616506390000|2021-03-23 13:33:10|528.59|524.59|528.87|524.87|528.88|524.88|528.59|524.59|22
1616506400000|2021-03-23 13:33:20|528.78|524.78|528.66|524.66|528.8|524.8|528.64|524.64|22
1616506410000|2021-03-23 13:33:30|528.67|524.67|528.27|524.27|528.68|524.68|528.27|524.27|20
1616506420000|2021-03-23 13:33:40|528.2|524.2|527.86|523.86|528.2|524.2|527.86|523.86|22
1616506430000|2021-03-23 13:33:50|527.87|523.87|526.89|522.89|527.87|523.87|526.89|522.89|21
1616506440000|2021-03-23 13:34:00|526.92|522.92|527.06|523.06|527.5|523.5|526.81|522.81|22
1616506450000|2021-03-23 13:34:10|527.05|523.05|526.68|522.68|527.23|523.23|526.65|522.65|26
1616506460000|2021-03-23 13:34:20|526.67|522.67|526.8|522.8|526.8|522.8|526.56|522.56|22
1616506470000|2021-03-23 13:34:30|526.81|522.81|526.45|522.45|526.81|522.81|526.36|522.36|20
1616506480000|2021-03-23 13:34:40|526.46|522.46|526.58|522.58|526.58|522.58|526.31|522.31|20
1616506490000|2021-03-23 13:34:50|526.6|522.6|526.92|522.92|526.94|522.94|526.59|522.59|27
1616506500000|2021-03-23 13:35:00|526.93|522.93|526.75|522.75|526.93|522.93|526.61|522.61|20
1616506510000|2021-03-23 13:35:10|526.77|522.77|527.02|523.02|527.02|523.02|526.74|522.74|22
1616506520000|2021-03-23 13:35:20|527|523|527.19|523.19|527.45|523.45|527|523|22
1616506530000|2021-03-23 13:35:30|527.23|523.23|527.27|523.27|527.35|523.35|527.1|523.1|20
1616506540000|2021-03-23 13:35:40|527.24|523.24|527.09|523.09|527.24|523.24|527.06|523.06|23
1616506550000|2021-03-23 13:35:50|527.08|523.08|527.33|523.33|527.43|523.43|527.08|523.08|21
1616506560000|2021-03-23 13:36:00|527.34|523.34|527.31|523.31|527.34|523.34|527.03|523.03|18
1616506570000|2021-03-23 13:36:10|527.35|523.35|527.27|523.27|527.42|523.42|527.15|523.15|24
1616506580000|2021-03-23 13:36:20|527.26|523.26|527.24|523.24|527.32|523.32|527.21|523.21|20
1616506590000|2021-03-23 13:36:30|527.25|523.25|527.49|523.49|527.49|523.49|527.25|523.25|20
1616506600000|2021-03-23 13:36:40|527.48|523.48|527.46|523.46|527.49|523.49|527.45|523.45|19
1616506610000|2021-03-23 13:36:50|527.45|523.45|527.38|523.38|527.47|523.47|527.33|523.33|20
1616506620000|2021-03-23 13:37:00|527.41|523.41|527.43|523.43|527.45|523.45|527.41|523.41|5
1616506630000|2021-03-23 13:37:10|527.44|523.44|527.49|523.49|527.51|523.51|527.44|523.44|16
1616506640000|2021-03-23 13:37:20|527.5|523.5|527.41|523.41|527.5|523.5|527.36|523.36|19
1616506650000|2021-03-23 13:37:30|527.39|523.39|527.23|523.23|527.39|523.39|527.21|523.21|15
1616506660000|2021-03-23 13:37:40|527.21|523.21|527.01|523.01|527.23|523.23|526.96|522.96|19
1616506670000|2021-03-23 13:37:50|526.97|522.97|526.64|522.64|527|523|526.59|522.59|20
1616506680000|2021-03-23 13:38:00|526.62|522.62|526.77|522.77|526.9|522.9|526.62|522.62|22
1616506690000|2021-03-23 13:38:10|526.76|522.76|526.76|522.76|526.97|522.97|526.76|522.76|18
1616506700000|2021-03-23 13:38:20|526.8|522.8|526.91|522.91|526.91|522.91|526.8|522.8|13
1616506710000|2021-03-23 13:38:30|526.9|522.9|526.91|522.91|526.91|522.91|526.9|522.9|2
1616506720000|2021-03-23 13:38:40|526.9|522.9|526.87|522.87|526.9|522.9|526.76|522.76|15
1616506730000|2021-03-23 13:38:50|526.89|522.89|526.81|522.81|526.91|522.91|526.77|522.77|20
1616506740000|2021-03-23 13:39:00|526.8|522.8|526.75|522.75|526.8|522.8|526.72|522.72|19
1616506750000|2021-03-23 13:39:10|526.73|522.73|526.71|522.71|526.79|522.79|526.7|522.7|17
1616506760000|2021-03-23 13:39:20|526.7|522.7|526.71|522.71|526.72|522.72|526.68|522.68|16
1616506770000|2021-03-23 13:39:30|526.7|522.7|527.41|523.41|527.41|523.41|526.68|522.68|27
1616506780000|2021-03-23 13:39:40|527.38|523.38|527.17|523.17|527.42|523.42|527.16|523.16|23
1616506790000|2021-03-23 13:39:50|527.18|523.18|527.18|523.18|527.22|523.22|527.14|523.14|19
1616506800000|2021-03-23 13:40:00|527.17|523.17|527.41|523.41|527.41|523.41|527.16|523.16|18
1616506810000|2021-03-23 13:40:10|527.44|523.44|527.44|523.44|527.52|523.52|527.38|523.38|17
1616506820000|2021-03-23 13:40:20|527.45|523.45|527.68|523.68|527.7|523.7|527.45|523.45|18
1616506830000|2021-03-23 13:40:30|527.72|523.72|527.72|523.72|527.87|523.87|527.72|523.72|17
1616506840000|2021-03-23 13:40:40|527.75|523.75|527.78|523.78|527.85|523.85|527.71|523.71|20
1616506850000|2021-03-23 13:40:50|527.77|523.77|527.67|523.67|527.86|523.86|527.67|523.67|20
1616506860000|2021-03-23 13:41:00|527.65|523.65|527.4|523.4|527.67|523.67|527.4|523.4|18
1616506870000|2021-03-23 13:41:10|527.41|523.41|527.41|523.41|527.43|523.43|527.37|523.37|11
1616506880000|2021-03-23 13:41:20|527.42|523.42|527.5|523.5|527.55|523.55|527.42|523.42|21
1616506890000|2021-03-23 13:41:30|527.49|523.49|527.47|523.47|527.54|523.54|527.41|523.41|18
1616506900000|2021-03-23 13:41:40|527.48|523.48|527.51|523.51|527.55|523.55|527.39|523.39|18
1616506910000|2021-03-23 13:41:50|527.52|523.52|527.6|523.6|527.63|523.63|527.5|523.5|18
1616506920000|2021-03-23 13:42:00|527.62|523.62|527.58|523.58|527.62|523.62|527.46|523.46|17
1616506930000|2021-03-23 13:42:10|527.59|523.59|527.65|523.65|527.68|523.68|527.58|523.58|15
1616506940000|2021-03-23 13:42:20|527.66|523.66|527.56|523.56|527.66|523.66|527.47|523.47|15
1616506950000|2021-03-23 13:42:30|527.57|523.57|527.53|523.53|527.63|523.63|527.48|523.48|19
1616506960000|2021-03-23 13:42:40|527.54|523.54|527.48|523.48|527.56|523.56|527.48|523.48|16
1616506970000|2021-03-23 13:42:50|527.49|523.49|527.56|523.56|527.57|523.57|527.48|523.48|18
1616506980000|2021-03-23 13:43:00|527.57|523.57|527.54|523.54|527.58|523.58|527.49|523.49|17
1616506990000|2021-03-23 13:43:10|527.53|523.53|527.5|523.5|527.55|523.55|527.5|523.5|14
1616507000000|2021-03-23 13:43:20|527.55|523.55|527.55|523.55|527.56|523.56|527.5|523.5|20
1616507010000|2021-03-23 13:43:30|527.56|523.56|527.57|523.57|527.58|523.58|527.55|523.55|6
1616507020000|2021-03-23 13:43:40|527.55|523.55|527.29|523.29|527.59|523.59|527.29|523.29|24
1616507030000|2021-03-23 13:43:50|527.3|523.3|527.27|523.27|527.3|523.3|527.21|523.21|19
1616507040000|2021-03-23 13:44:00|527.28|523.28|527.33|523.33|527.33|523.33|527.14|523.14|18
1616507050000|2021-03-23 13:44:10|527.32|523.32|527.48|523.48|527.56|523.56|527.32|523.32|19
1616507060000|2021-03-23 13:44:20|527.49|523.49|527.32|523.32|527.49|523.49|527.21|523.21|16
1616507070000|2021-03-23 13:44:30|527.33|523.33|527.28|523.28|527.33|523.33|527.2|523.2|18
1616507080000|2021-03-23 13:44:40|527.29|523.29|527.25|523.25|527.31|523.31|527.21|523.21|20
1616507090000|2021-03-23 13:44:50|527.24|523.24|527.21|523.21|527.26|523.26|527.19|523.19|17
1616507100000|2021-03-23 13:45:00|527.22|523.22|527.49|523.49|527.49|523.49|527.22|523.22|20
1616507110000|2021-03-23 13:45:10|527.51|523.51|527.55|523.55|527.64|523.64|527.5|523.5|19
1616507120000|2021-03-23 13:45:20|527.57|523.57|527.65|523.65|527.67|523.67|527.57|523.57|19
1616507130000|2021-03-23 13:45:30|527.67|523.67|527.46|523.46|527.67|523.67|527.45|523.45|19
1616507140000|2021-03-23 13:45:40|527.45|523.45|527.55|523.55|527.59|523.59|527.45|523.45|8
1616507150000|2021-03-23 13:45:50|527.53|523.53|527.29|523.29|527.53|523.53|527.29|523.29|21
1616507160000|2021-03-23 13:46:00|527.31|523.31|527.27|523.27|527.31|523.31|527.25|523.25|8
1616507170000|2021-03-23 13:46:10|527.26|523.26|527.3|523.3|527.35|523.35|527.24|523.24|17
1616507180000|2021-03-23 13:46:20|527.33|523.33|527.26|523.26|527.33|523.33|527.25|523.25|8
1616507190000|2021-03-23 13:46:30|527.27|523.27|527.27|523.27|527.31|523.31|527.25|523.25|14
1616507200000|2021-03-23 13:46:40|527.28|523.28|527.37|523.37|527.42|523.42|527.25|523.25|17
1616507210000|2021-03-23 13:46:50|527.35|523.35|527.26|523.26|527.35|523.35|527.26|523.26|16
1616507220000|2021-03-23 13:47:00|527.27|523.27|527.13|523.13|527.33|523.33|527.13|523.13|17
1616507230000|2021-03-23 13:47:10|527.16|523.16|527.02|523.02|527.18|523.18|527.02|523.02|11
1616507240000|2021-03-23 13:47:20|527.03|523.03|527.16|523.16|527.21|523.21|527.03|523.03|14
1616507250000|2021-03-23 13:47:30|527.18|523.18|526.88|522.88|527.18|523.18|526.88|522.88|20
1616507260000|2021-03-23 13:47:40|526.89|522.89|526.61|522.61|526.89|522.89|526.55|522.55|18
1616507270000|2021-03-23 13:47:50|526.62|522.62|526.64|522.64|526.67|522.67|526.56|522.56|19
1616507280000|2021-03-23 13:48:00|526.63|522.63|526.39|522.39|526.63|522.63|526.36|522.36|18
1616507290000|2021-03-23 13:48:10|526.38|522.38|526.19|522.19|526.4|522.4|526.18|522.18|20
1616507300000|2021-03-23 13:48:20|526.18|522.18|526|522|526.19|522.19|526|522|12
1616507310000|2021-03-23 13:48:30|525.87|521.87|525.56|521.56|525.87|521.87|525.55|521.55|15
1616507320000|2021-03-23 13:48:40|525.38|521.38|525.16|521.16|525.4|521.4|525.16|521.16|7
1616507330000|2021-03-23 13:48:50|525.17|521.17|525.19|521.19|525.24|521.24|525.1|521.1|13
1616507340000|2021-03-23 13:49:00|525.18|521.18|525.39|521.39|525.39|521.39|525.15|521.15|13
1616507350000|2021-03-23 13:49:10|525.4|521.4|525.28|521.28|525.41|521.41|525.28|521.28|16
1616507360000|2021-03-23 13:49:20|525.3|521.3|525.19|521.19|525.34|521.34|525.19|521.19|17
1616507370000|2021-03-23 13:49:30|525.16|521.16|525.03|521.03|525.17|521.17|524.88|520.88|23
1616507380000|2021-03-23 13:49:40|525.04|521.04|525.25|521.25|525.25|521.25|525.02|521.02|25
1616507390000|2021-03-23 13:49:50|525.27|521.27|525.27|521.27|525.42|521.42|525.23|521.23|23
1616507400000|2021-03-23 13:50:00|525.24|521.24|525.99|521.99|525.99|521.99|525.21|521.21|24
1616507410000|2021-03-23 13:50:10|526|522|526.06|522.06|526.1|522.1|526|522|19
1616507420000|2021-03-23 13:50:20|526.07|522.07|526.27|522.27|526.38|522.38|526.06|522.06|31
1616507430000|2021-03-23 13:50:30|526.32|522.32|526.21|522.21|526.47|522.47|525.99|521.99|34
1616507440000|2021-03-23 13:50:40|526.1|522.1|525.83|521.83|526.1|522.1|525.83|521.83|12
1616507450000|2021-03-23 13:50:50|525.81|521.81|525.69|521.69|525.92|521.92|525.69|521.69|25
1616507460000|2021-03-23 13:51:00|525.67|521.67|525.82|521.82|525.84|521.84|525.67|521.67|23
1616507470000|2021-03-23 13:51:10|525.84|521.84|525.82|521.82|525.89|521.89|525.78|521.78|18
1616507480000|2021-03-23 13:51:20|525.8|521.8|526.04|522.04|526.09|522.09|525.8|521.8|22
1616507490000|2021-03-23 13:51:30|526.03|522.03|526.35|522.35|526.35|522.35|526|522|24
1616507500000|2021-03-23 13:51:40|526.36|522.36|526.2|522.2|526.42|522.42|526.19|522.19|20
1616507510000|2021-03-23 13:51:50|526.31|522.31|526.37|522.37|526.42|522.42|526.27|522.27|23
1616507520000|2021-03-23 13:52:00|526.38|522.38|526.43|522.43|526.43|522.43|526.38|522.38|16
1616507530000|2021-03-23 13:52:10|526.42|522.42|526.3|522.3|526.44|522.44|526.23|522.23|23
1616507540000|2021-03-23 13:52:20|526.29|522.29|526.07|522.07|526.29|522.29|526.07|522.07|24
1616507550000|2021-03-23 13:52:30|526.08|522.08|525.93|521.93|526.08|522.08|525.93|521.93|19
1616507560000|2021-03-23 13:52:40|525.89|521.89|525.67|521.67|525.9|521.9|525.65|521.65|28
1616507570000|2021-03-23 13:52:50|525.68|521.68|525.5|521.5|525.68|521.68|525.5|521.5|21
1616507580000|2021-03-23 13:53:00|525.48|521.48|525.4|521.4|525.48|521.48|525.38|521.38|34
1616507590000|2021-03-23 13:53:10|525.41|521.41|525.27|521.27|525.41|521.41|525.18|521.18|29
1616507600000|2021-03-23 13:53:20|525.29|521.29|525.28|521.28|525.46|521.46|525.28|521.28|27
1616507610000|2021-03-23 13:53:30|525.26|521.26|525.68|521.68|525.68|521.68|525.22|521.22|32
1616507620000|2021-03-23 13:53:40|525.67|521.67|525.54|521.54|525.68|521.68|525.31|521.31|27
1616507630000|2021-03-23 13:53:50|525.51|521.51|525.43|521.43|525.52|521.52|525.35|521.35|29
1616507640000|2021-03-23 13:54:00|525.45|521.45|525.41|521.41|525.47|521.47|525.38|521.38|28
1616507650000|2021-03-23 13:54:10|525.42|521.42|525.47|521.47|525.48|521.48|525.3|521.3|25
1616507660000|2021-03-23 13:54:20|525.5|521.5|525.67|521.67|525.67|521.67|525.44|521.44|23
1616507670000|2021-03-23 13:54:30|525.69|521.69|525.59|521.59|525.71|521.71|525.59|521.59|32
1616507680000|2021-03-23 13:54:40|525.6|521.6|525.61|521.61|525.63|521.63|525.58|521.58|16
1616507690000|2021-03-23 13:54:50|525.58|521.58|525.64|521.64|525.64|521.64|525.53|521.53|19
1616507700000|2021-03-23 13:55:00|525.61|521.61|526.32|522.32|526.32|522.32|525.61|521.61|30
1616507710000|2021-03-23 13:55:10|526.33|522.33|526.45|522.45|526.46|522.46|526.33|522.33|22
1616507720000|2021-03-23 13:55:20|526.44|522.44|526.4|522.4|526.46|522.46|526.32|522.32|20
1616507730000|2021-03-23 13:55:30|526.41|522.41|526.36|522.36|526.41|522.41|526.15|522.15|21
1616507740000|2021-03-23 13:55:40|526.35|522.35|526.39|522.39|526.48|522.48|526.35|522.35|30
1616507750000|2021-03-23 13:55:50|526.38|522.38|526.39|522.39|526.46|522.46|526.33|522.33|31
1616507760000|2021-03-23 13:56:00|526.36|522.36|526.51|522.51|526.51|522.51|526.36|522.36|18
1616507770000|2021-03-23 13:56:10|526.52|522.52|526.69|522.69|526.73|522.73|526.48|522.48|25
1616507780000|2021-03-23 13:56:20|526.68|522.68|526.63|522.63|526.72|522.72|526.62|522.62|17
1616507790000|2021-03-23 13:56:30|526.65|522.65|526.66|522.66|526.67|522.67|526.61|522.61|22
1616507800000|2021-03-23 13:56:40|526.65|522.65|526.42|522.42|526.65|522.65|526.4|522.4|19
1616507810000|2021-03-23 13:56:50|526.44|522.44|526.34|522.34|526.44|522.44|526.33|522.33|9
1616507820000|2021-03-23 13:57:00|526.33|522.33|526.39|522.39|526.4|522.4|526.33|522.33|20
1616507830000|2021-03-23 13:57:10|526.41|522.41|526.58|522.58|526.59|522.59|526.39|522.39|25
1616507840000|2021-03-23 13:57:20|526.57|522.57|526.61|522.61|526.61|522.61|526.54|522.54|15
1616507850000|2021-03-23 13:57:30|526.59|522.59|526.6|522.6|526.62|522.62|526.59|522.59|14
1616507860000|2021-03-23 13:57:40|526.58|522.58|526.34|522.34|526.6|522.6|526.34|522.34|13
1616507870000|2021-03-23 13:57:50|526.32|522.32|526.12|522.12|526.32|522.32|526.11|522.11|14
1616507880000|2021-03-23 13:58:00|526.11|522.11|525.81|521.81|526.11|522.11|525.77|521.77|20
1616507890000|2021-03-23 13:58:10|525.79|521.79|525.86|521.86|525.95|521.95|525.79|521.79|20
1616507900000|2021-03-23 13:58:20|525.85|521.85|525.9|521.9|526|522|525.84|521.84|27
1616507910000|2021-03-23 13:58:30|525.91|521.91|526.18|522.18|526.19|522.19|525.91|521.91|26
1616507920000|2021-03-23 13:58:40|526.17|522.17|526.21|522.21|526.21|522.21|526.17|522.17|12
1616507930000|2021-03-23 13:58:50|526.17|522.17|526.2|522.2|526.2|522.2|526.15|522.15|12
1616507940000|2021-03-23 13:59:00|526.17|522.17|526.5|522.5|526.51|522.51|526.17|522.17|22
1616507950000|2021-03-23 13:59:10|526.52|522.52|526.62|522.62|526.65|522.65|526.52|522.52|28
1616507960000|2021-03-23 13:59:20|526.6|522.6|526.59|522.59|526.61|522.61|526.55|522.55|25
1616507970000|2021-03-23 13:59:30|526.61|522.61|526.61|522.61|526.62|522.62|526.55|522.55|27
1616507980000|2021-03-23 13:59:40|526.59|522.59|526.6|522.6|526.62|522.62|526.58|522.58|25
1616507990000|2021-03-23 13:59:50|526.61|522.61|526.74|522.74|526.76|522.76|526.57|522.57|22
1616508000000|2021-03-23 14:00:00|526.71|522.71|526.57|522.57|526.83|522.83|526.5|522.5|22
1616508010000|2021-03-23 14:00:10|526.35|522.35|526.74|522.74|526.74|522.74|526.28|522.28|28
1616508020000|2021-03-23 14:00:20|526.75|522.75|526.85|522.85|526.92|522.92|526.75|522.75|22
1616508030000|2021-03-23 14:00:30|526.73|522.73|526.76|522.76|526.84|522.84|526.73|522.73|16
1616508040000|2021-03-23 14:00:40|526.77|522.77|526.6|522.6|526.79|522.79|526.6|522.6|22
1616508050000|2021-03-23 14:00:50|526.59|522.59|526.27|522.27|526.59|522.59|526.19|522.19|18
1616508060000|2021-03-23 14:01:00|526.28|522.28|526.12|522.12|526.28|522.28|526.12|522.12|20
1616508070000|2021-03-23 14:01:10|526.13|522.13|526.14|522.14|526.18|522.18|526.13|522.13|17
1616508080000|2021-03-23 14:01:20|526.15|522.15|526.03|522.03|526.18|522.18|526.03|522.03|15
1616508090000|2021-03-23 14:01:30|526.02|522.02|526.06|522.06|526.23|522.23|526.02|522.02|11
1616508100000|2021-03-23 14:01:40|526.07|522.07|526.14|522.14|526.15|522.15|526.07|522.07|21
1616508110000|2021-03-23 14:01:50|526.11|522.11|526.14|522.14|526.16|522.16|526.11|522.11|16
1616508120000|2021-03-23 14:02:00|526.13|522.13|526.18|522.18|526.22|522.22|526.11|522.11|15
1616508130000|2021-03-23 14:02:10|526.16|522.16|526.13|522.13|526.16|522.16|526.13|522.13|16
1616508140000|2021-03-23 14:02:20|526.14|522.14|525.79|521.79|526.14|522.14|525.79|521.79|18
1616508150000|2021-03-23 14:02:30|525.8|521.8|525.91|521.91|525.94|521.94|525.73|521.73|25
1616508160000|2021-03-23 14:02:40|525.92|521.92|525.96|521.96|525.96|521.96|525.89|521.89|16
1616508170000|2021-03-23 14:02:50|525.94|521.94|525.97|521.97|525.97|521.97|525.93|521.93|3
1616508180000|2021-03-23 14:03:00|525.98|521.98|525.99|521.99|526.01|522.01|525.98|521.98|6
1616508190000|2021-03-23 14:03:10|525.98|521.98|525.8|521.8|525.98|521.98|525.8|521.8|21
1616508200000|2021-03-23 14:03:20|525.79|521.79|525.72|521.72|525.79|521.79|525.7|521.7|18
1616508210000|2021-03-23 14:03:30|525.7|521.7|525.48|521.48|525.7|521.7|525.47|521.47|20
1616508220000|2021-03-23 14:03:40|525.46|521.46|525.52|521.52|525.54|521.54|525.46|521.46|12
1616508230000|2021-03-23 14:03:50|525.51|521.51|525.21|521.21|525.51|521.51|525.2|521.2|16
1616508240000|2021-03-23 14:04:00|525.18|521.18|524.98|520.98|525.18|521.18|524.95|520.95|22
1616508250000|2021-03-23 14:04:10|524.95|520.95|524.68|520.68|524.96|520.96|524.66|520.66|22
1616508260000|2021-03-23 14:04:20|524.69|520.69|524.52|520.52|524.69|520.69|524.36|520.36|28
1616508270000|2021-03-23 14:04:30|524.54|520.54|524.56|520.56|524.61|520.61|524.48|520.48|32
1616508280000|2021-03-23 14:04:40|524.57|520.57|524.49|520.49|524.68|520.68|524.48|520.48|28
1616508290000|2021-03-23 14:04:50|524.5|520.5|524.97|520.97|524.97|520.97|524.5|520.5|28
1616508300000|2021-03-23 14:05:00|524.98|520.98|525.33|521.33|525.33|521.33|524.96|520.96|28
1616508310000|2021-03-23 14:05:10|525.32|521.32|525.17|521.17|525.34|521.34|524.6|520.6|27
1616508320000|2021-03-23 14:05:20|525.14|521.14|525|521|525.14|521.14|525|521|29
1616508330000|2021-03-23 14:05:30|525.01|521.01|525.21|521.21|525.21|521.21|524.98|520.98|24
1616508340000|2021-03-23 14:05:40|525.22|521.22|525.16|521.16|525.22|521.22|525.06|521.06|18
1616508350000|2021-03-23 14:05:50|525.2|521.2|525.22|521.22|525.23|521.23|525.16|521.16|14
1616508360000|2021-03-23 14:06:00|525.21|521.21|525.46|521.46|525.46|521.46|525.21|521.21|22
1616508370000|2021-03-23 14:06:10|525.47|521.47|525.6|521.6|525.62|521.62|525.45|521.45|24
1616508380000|2021-03-23 14:06:20|525.62|521.62|525.64|521.64|525.66|521.66|525.48|521.48|18
1616508390000|2021-03-23 14:06:30|525.63|521.63|525.98|521.98|525.98|521.98|525.59|521.59|10
1616508400000|2021-03-23 14:06:40|526|522|526.03|522.03|526.12|522.12|525.97|521.97|16
1616508410000|2021-03-23 14:06:50|526.05|522.05|525.94|521.94|526.05|522.05|525.83|521.83|28
1616508420000|2021-03-23 14:07:00|526|522|526|522|526.04|522.04|525.92|521.92|25
1616508430000|2021-03-23 14:07:10|525.99|521.99|525.96|521.96|526|522|525.93|521.93|25
1616508440000|2021-03-23 14:07:20|525.95|521.95|525.77|521.77|526.13|522.13|525.76|521.76|28
1616508450000|2021-03-23 14:07:30|525.76|521.76|525.71|521.71|525.76|521.76|525.68|521.68|17
1616508460000|2021-03-23 14:07:40|525.7|521.7|525.62|521.62|525.73|521.73|525.61|521.61|16
1616508470000|2021-03-23 14:07:50|525.63|521.63|525.64|521.64|525.73|521.73|525.58|521.58|17
1616508480000|2021-03-23 14:08:00|525.65|521.65|525.93|521.93|525.96|521.96|525.65|521.65|27
1616508490000|2021-03-23 14:08:10|525.95|521.95|525.88|521.88|525.95|521.95|525.78|521.78|29
1616508500000|2021-03-23 14:08:20|525.87|521.87|526.05|522.05|526.05|522.05|525.87|521.87|22
1616508510000|2021-03-23 14:08:30|526.06|522.06|526.02|522.02|526.13|522.13|526.02|522.02|25
1616508520000|2021-03-23 14:08:40|526.09|522.09|525.97|521.97|526.11|522.11|525.95|521.95|28
1616508530000|2021-03-23 14:08:50|525.99|521.99|526.13|522.13|526.13|522.13|525.98|521.98|21
1616508540000|2021-03-23 14:09:00|526.14|522.14|526.08|522.08|526.16|522.16|526.02|522.02|13
1616508550000|2021-03-23 14:09:10|526.1|522.1|526.15|522.15|526.17|522.17|526.1|522.1|23
1616508560000|2021-03-23 14:09:20|526.14|522.14|526.12|522.12|526.14|522.14|526.07|522.07|21
1616508570000|2021-03-23 14:09:30|526.11|522.11|526.14|522.14|526.17|522.17|526.09|522.09|17
1616508580000|2021-03-23 14:09:40|526.13|522.13|526.11|522.11|526.13|522.13|526.08|522.08|14
1616508590000|2021-03-23 14:09:50|526.12|522.12|525.97|521.97|526.12|522.12|525.97|521.97|21
1616508600000|2021-03-23 14:10:00|525.98|521.98|526.17|522.17|526.18|522.18|525.97|521.97|22
1616508610000|2021-03-23 14:10:10|526.19|522.19|526.19|522.19|526.22|522.22|526.16|522.16|29
1616508620000|2021-03-23 14:10:20|526.17|522.17|526.07|522.07|526.22|522.22|526.06|522.06|25
1616508630000|2021-03-23 14:10:30|526.08|522.08|526.06|522.06|526.1|522.1|526.05|522.05|20
1616508640000|2021-03-23 14:10:40|526.05|522.05|526.12|522.12|526.12|522.12|526.04|522.04|21
1616508650000|2021-03-23 14:10:50|526.13|522.13|526.09|522.09|526.13|522.13|526.09|522.09|14
1616508660000|2021-03-23 14:11:00|526.08|522.08|526.05|522.05|526.13|522.13|526.04|522.04|16
1616508670000|2021-03-23 14:11:10|526.03|522.03|525.97|521.97|526.03|522.03|525.93|521.93|25
1616508680000|2021-03-23 14:11:20|525.98|521.98|526.05|522.05|526.07|522.07|525.98|521.98|13
1616508690000|2021-03-23 14:11:30|526.06|522.06|526.03|522.03|526.08|522.08|526.01|522.01|23
1616508700000|2021-03-23 14:11:40|526.04|522.04|526.01|522.01|526.06|522.06|526.01|522.01|13
1616508710000|2021-03-23 14:11:50|526.02|522.02|526.03|522.03|526.03|522.03|526|522|15
1616508720000|2021-03-23 14:12:00|526.02|522.02|525.9|521.9|526.04|522.04|525.9|521.9|29
1616508730000|2021-03-23 14:12:10|525.89|521.89|525.76|521.76|525.89|521.89|525.75|521.75|17
1616508740000|2021-03-23 14:12:20|525.77|521.77|525.64|521.64|525.78|521.78|525.62|521.62|22
1616508750000|2021-03-23 14:12:30|525.63|521.63|525.64|521.64|525.66|521.66|525.63|521.63|16
1616508760000|2021-03-23 14:12:40|525.62|521.62|525.62|521.62|525.67|521.67|525.62|521.62|19
1616508770000|2021-03-23 14:12:50|525.63|521.63|525.61|521.61|525.63|521.63|525.6|521.6|10
1616508780000|2021-03-23 14:13:00|525.64|521.64|525.65|521.65|525.74|521.74|525.62|521.62|22
1616508790000|2021-03-23 14:13:10|525.64|521.64|525.89|521.89|525.91|521.91|525.63|521.63|22
1616508800000|2021-03-23 14:13:20|525.91|521.91|525.71|521.71|525.94|521.94|525.68|521.68|24
1616508810000|2021-03-23 14:13:30|525.72|521.72|525.9|521.9|525.92|521.92|525.71|521.71|24
1616508820000|2021-03-23 14:13:40|525.81|521.81|525.82|521.82|525.84|521.84|525.78|521.78|17
1616508830000|2021-03-23 14:13:50|525.85|521.85|525.96|521.96|526.01|522.01|525.85|521.85|16
1616508840000|2021-03-23 14:14:00|525.95|521.95|525.94|521.94|526.02|522.02|525.88|521.88|21
1616508850000|2021-03-23 14:14:10|525.93|521.93|525.9|521.9|525.93|521.93|525.89|521.89|10
1616508860000|2021-03-23 14:14:20|525.91|521.91|525.79|521.79|525.93|521.93|525.79|521.79|17
1616508870000|2021-03-23 14:14:30|525.78|521.78|525.76|521.76|525.86|521.86|525.75|521.75|19
1616508880000|2021-03-23 14:14:40|525.77|521.77|525.84|521.84|525.88|521.88|525.73|521.73|25
1616508890000|2021-03-23 14:14:50|525.79|521.79|525.76|521.76|525.91|521.91|525.74|521.74|29
1616508900000|2021-03-23 14:15:00|525.77|521.77|525.8|521.8|525.82|521.82|525.73|521.73|24
1616508910000|2021-03-23 14:15:10|525.79|521.79|525.81|521.81|525.83|521.83|525.79|521.79|15
1616508920000|2021-03-23 14:15:20|525.82|521.82|525.97|521.97|525.99|521.99|525.81|521.81|20
1616508930000|2021-03-23 14:15:30|525.98|521.98|526.03|522.03|526.05|522.05|525.96|521.96|13
1616508940000|2021-03-23 14:15:40|526.05|522.05|526.04|522.04|526.07|522.07|525.98|521.98|16
1616508950000|2021-03-23 14:15:50|526.03|522.03|526.15|522.15|526.18|522.18|526.03|522.03|10
1616508960000|2021-03-23 14:16:00|526.14|522.14|526.13|522.13|526.14|522.14|525.97|521.97|18
1616508970000|2021-03-23 14:16:10|526.12|522.12|525.98|521.98|526.14|522.14|525.96|521.96|15
1616508980000|2021-03-23 14:16:20|526.03|522.03|525.97|521.97|526.03|522.03|525.97|521.97|15
1616508990000|2021-03-23 14:16:30|525.98|521.98|525.82|521.82|525.98|521.98|525.75|521.75|25
1616509000000|2021-03-23 14:16:40|525.79|521.79|525.71|521.71|525.79|521.79|525.7|521.7|24
1616509010000|2021-03-23 14:16:50|525.72|521.72|525.68|521.68|525.82|521.82|525.64|521.64|23
1616509020000|2021-03-23 14:17:00|525.67|521.67|525.43|521.43|525.73|521.73|525.43|521.43|20
1616509030000|2021-03-23 14:17:10|525.41|521.41|525.41|521.41|525.44|521.44|525.36|521.36|22
1616509040000|2021-03-23 14:17:20|525.42|521.42|525.31|521.31|525.42|521.42|525.28|521.28|17
1616509050000|2021-03-23 14:17:30|525.32|521.32|525.31|521.31|525.34|521.34|525.31|521.31|9
1616509060000|2021-03-23 14:17:40|525.33|521.33|525.34|521.34|525.35|521.35|525.32|521.32|14
1616509070000|2021-03-23 14:17:50|525.35|521.35|525.35|521.35|525.39|521.39|525.33|521.33|9
1616509080000|2021-03-23 14:18:00|525.34|521.34|525.38|521.38|525.41|521.41|525.34|521.34|17
1616509090000|2021-03-23 14:18:10|525.37|521.37|525.39|521.39|525.4|521.4|525.37|521.37|13
1616509100000|2021-03-23 14:18:20|525.37|521.37|525.97|521.97|525.97|521.97|525.37|521.37|22
1616509110000|2021-03-23 14:18:30|525.95|521.95|526.05|522.05|526.07|522.07|525.94|521.94|14
1616509120000|2021-03-23 14:18:40|526.07|522.07|526.2|522.2|526.21|522.21|526.05|522.05|15
1616509130000|2021-03-23 14:18:50|526.21|522.21|526.07|522.07|526.21|522.21|526.07|522.07|19
1616509140000|2021-03-23 14:19:00|526.09|522.09|526.11|522.11|526.11|522.11|526.04|522.04|21
1616509150000|2021-03-23 14:19:10|526.1|522.1|525.93|521.93|526.13|522.13|525.9|521.9|22
1616509160000|2021-03-23 14:19:20|525.92|521.92|525.96|521.96|525.97|521.97|525.9|521.9|15
1616509170000|2021-03-23 14:19:30|525.95|521.95|525.91|521.91|525.96|521.96|525.91|521.91|23
1616509180000|2021-03-23 14:19:40|525.87|521.87|525.92|521.92|525.95|521.95|525.87|521.87|17
1616509190000|2021-03-23 14:19:50|525.93|521.93|525.93|521.93|525.95|521.95|525.88|521.88|17
1616509200000|2021-03-23 14:20:00|525.92|521.92|525.66|521.66|525.92|521.92|525.62|521.62|17
1616509210000|2021-03-23 14:20:10|525.67|521.67|525.67|521.67|525.67|521.67|525.63|521.63|13
1616509220000|2021-03-23 14:20:20|525.66|521.66|525.9|521.9|525.9|521.9|525.66|521.66|13
1616509230000|2021-03-23 14:20:30|525.89|521.89|525.84|521.84|525.9|521.9|525.81|521.81|16
1616509240000|2021-03-23 14:20:40|525.83|521.83|525.77|521.77|525.87|521.87|525.77|521.77|21
1616509250000|2021-03-23 14:20:50|525.78|521.78|525.86|521.86|525.86|521.86|525.75|521.75|21
1616509260000|2021-03-23 14:21:00|525.85|521.85|525.68|521.68|525.85|521.85|525.62|521.62|16
1616509270000|2021-03-23 14:21:10|525.69|521.69|525.66|521.66|525.69|521.69|525.64|521.64|15
1616509280000|2021-03-23 14:21:20|525.65|521.65|525.6|521.6|525.65|521.65|525.58|521.58|11
1616509290000|2021-03-23 14:21:30|525.59|521.59|525.55|521.55|525.59|521.59|525.53|521.53|11
1616509300000|2021-03-23 14:21:40|525.52|521.52|525.54|521.54|525.55|521.55|525.5|521.5|13
1616509310000|2021-03-23 14:21:50|525.51|521.51|525.51|521.51|525.55|521.55|525.49|521.49|24
1616509320000|2021-03-23 14:22:00|525.52|521.52|525.37|521.37|525.58|521.58|525.33|521.33|19
1616509330000|2021-03-23 14:22:10|525.4|521.4|525.3|521.3|525.45|521.45|525.3|521.3|19
1616509340000|2021-03-23 14:22:20|525.32|521.32|525.41|521.41|525.41|521.41|525.29|521.29|18
1616509350000|2021-03-23 14:22:30|525.33|521.33|525.36|521.36|525.43|521.43|525.27|521.27|18
1616509360000|2021-03-23 14:22:40|525.37|521.37|525.36|521.36|525.39|521.39|525.29|521.29|26
1616509370000|2021-03-23 14:22:50|525.34|521.34|525.43|521.43|525.43|521.43|525.24|521.24|26
1616509380000|2021-03-23 14:23:00|525.38|521.38|525.41|521.41|525.53|521.53|525.37|521.37|27
1616509390000|2021-03-23 14:23:10|525.42|521.42|525.67|521.67|525.72|521.72|525.42|521.42|21
1616509400000|2021-03-23 14:23:20|525.69|521.69|525.85|521.85|525.93|521.93|525.63|521.63|24
1616509410000|2021-03-23 14:23:30|525.83|521.83|525.78|521.78|525.83|521.83|525.78|521.78|13
1616509420000|2021-03-23 14:23:40|525.79|521.79|525.81|521.81|525.81|521.81|525.79|521.79|3
1616509430000|2021-03-23 14:23:50|525.8|521.8|525.64|521.64|525.8|521.8|525.57|521.57|18
1616509440000|2021-03-23 14:24:00|525.66|521.66|525.66|521.66|525.72|521.72|525.61|521.61|19
1616509450000|2021-03-23 14:24:10|525.67|521.67|525.73|521.73|525.73|521.73|525.64|521.64|13
1616509460000|2021-03-23 14:24:20|525.74|521.74|525.73|521.73|525.76|521.76|525.7|521.7|13
1616509470000|2021-03-23 14:24:30|525.77|521.77|525.73|521.73|525.78|521.78|525.73|521.73|18
1616509480000|2021-03-23 14:24:40|525.78|521.78|525.76|521.76|525.82|521.82|525.74|521.74|15
1616509490000|2021-03-23 14:24:50|525.73|521.73|525.71|521.71|525.76|521.76|525.61|521.61|22
1616509500000|2021-03-23 14:25:00|525.68|521.68|525.78|521.78|525.78|521.78|525.62|521.62|27
1616509510000|2021-03-23 14:25:10|525.79|521.79|525.93|521.93|525.93|521.93|525.74|521.74|19
1616509520000|2021-03-23 14:25:20|525.92|521.92|525.85|521.85|525.93|521.93|525.77|521.77|30
1616509530000|2021-03-23 14:25:30|525.86|521.86|525.85|521.85|525.87|521.87|525.8|521.8|24
1616509540000|2021-03-23 14:25:40|525.86|521.86|526.02|522.02|526.02|522.02|525.86|521.86|17
1616509550000|2021-03-23 14:25:50|526|522|525.99|521.99|526.03|522.03|525.99|521.99|18
1616509560000|2021-03-23 14:26:00|526|522|525.95|521.95|526.01|522.01|525.95|521.95|20
1616509570000|2021-03-23 14:26:10|525.96|521.96|525.9|521.9|526|522|525.83|521.83|14
1616509580000|2021-03-23 14:26:20|525.89|521.89|525.58|521.58|525.92|521.92|525.57|521.57|29
1616509590000|2021-03-23 14:26:30|525.54|521.54|525.48|521.48|525.59|521.59|525.43|521.43|23
1616509600000|2021-03-23 14:26:40|525.53|521.53|525.51|521.51|525.62|521.62|525.47|521.47|26
1616509610000|2021-03-23 14:26:50|525.52|521.52|525.52|521.52|525.55|521.55|525.47|521.47|24
1616509620000|2021-03-23 14:27:00|525.51|521.51|525.45|521.45|525.59|521.59|525.45|521.45|25
1616509630000|2021-03-23 14:27:10|525.47|521.47|525.5|521.5|525.53|521.53|525.43|521.43|24
1616509640000|2021-03-23 14:27:20|525.47|521.47|525.18|521.18|525.47|521.47|525.18|521.18|24
1616509650000|2021-03-23 14:27:30|525.19|521.19|525.17|521.17|525.19|521.19|525.17|521.17|11
1616509660000|2021-03-23 14:27:40|525.16|521.16|524.99|520.99|525.18|521.18|524.97|520.97|16
1616509670000|2021-03-23 14:27:50|525.01|521.01|524.86|520.86|525.01|521.01|524.82|520.82|23
1616509680000|2021-03-23 14:28:00|524.96|520.96|524.53|520.53|525|521|524.53|520.53|30
1616509690000|2021-03-23 14:28:10|524.54|520.54|524.66|520.66|524.66|520.66|524.49|520.49|24
1616509700000|2021-03-23 14:28:20|524.67|520.67|524.91|520.91|524.94|520.94|524.67|520.67|16
1616509710000|2021-03-23 14:28:30|524.95|520.95|525.25|521.25|525.26|521.26|524.95|520.95|19
1616509720000|2021-03-23 14:28:40|525.28|521.28|524.71|520.71|525.28|521.28|524.7|520.7|22
1616509730000|2021-03-23 14:28:50|524.7|520.7|524.68|520.68|524.8|520.8|524.65|520.65|31
1616509740000|2021-03-23 14:29:00|524.67|520.67|524.71|520.71|524.72|520.72|524.64|520.64|29
1616509750000|2021-03-23 14:29:10|524.72|520.72|524.71|520.71|524.81|520.81|524.68|520.68|24
1616509760000|2021-03-23 14:29:20|524.72|520.72|524.63|520.63|524.77|520.77|524.6|520.6|24
1616509770000|2021-03-23 14:29:30|524.62|520.62|524.53|520.53|524.65|520.65|524.51|520.51|24
1616509780000|2021-03-23 14:29:40|524.46|520.46|523.98|519.98|524.53|520.53|523.98|519.98|21
1616509790000|2021-03-23 14:29:50|523.93|519.93|523.98|519.98|524.03|520.03|523.93|519.93|31
1616509800000|2021-03-23 14:30:00|524.01|520.01|524.26|520.26|524.3|520.3|523.99|519.99|32
1616509810000|2021-03-23 14:30:10|524.28|520.28|524.35|520.35|524.4|520.4|524.23|520.23|21
1616509820000|2021-03-23 14:30:20|524.36|520.36|524.4|520.4|524.45|520.45|524.36|520.36|13
1616509830000|2021-03-23 14:30:30|524.41|520.41|524.77|520.77|524.78|520.78|524.41|520.41|15
1616509840000|2021-03-23 14:30:40|524.78|520.78|524.77|520.77|524.78|520.78|524.76|520.76|6
1616509850000|2021-03-23 14:30:50|524.75|520.75|524.8|520.8|524.81|520.81|524.75|520.75|14
1616509860000|2021-03-23 14:31:00|524.81|520.81|524.85|520.85|524.85|520.85|524.8|520.8|10
1616509870000|2021-03-23 14:31:10|524.86|520.86|524.86|520.86|524.86|520.86|524.85|520.85|3
1616509880000|2021-03-23 14:31:20|524.9|520.9|524.88|520.88|524.9|520.9|524.88|520.88|4
1616509890000|2021-03-23 14:31:30|524.89|520.89|524.91|520.91|524.91|520.91|524.89|520.89|3
1616509900000|2021-03-23 14:31:40|524.92|520.92|524.73|520.73|524.92|520.92|524.72|520.72|9
1616509910000|2021-03-23 14:31:50|524.72|520.72|524.53|520.53|524.73|520.73|524.53|520.53|23
1616509920000|2021-03-23 14:32:00|524.52|520.52|524.67|520.67|524.71|520.71|524.52|520.52|21
1616509930000|2021-03-23 14:32:10|524.68|520.68|524.7|520.7|524.73|520.73|524.68|520.68|7
1616509940000|2021-03-23 14:32:20|524.67|520.67|524.66|520.66|524.67|520.67|524.62|520.62|5
1616509950000|2021-03-23 14:32:30|524.68|520.68|524.7|520.7|524.73|520.73|524.66|520.66|11
1616509960000|2021-03-23 14:32:40|524.75|520.75|524.75|520.75|524.76|520.76|524.74|520.74|8
1616509970000|2021-03-23 14:32:50|524.76|520.76|524.74|520.74|524.77|520.77|524.74|520.74|12
1616509980000|2021-03-23 14:33:00|524.76|520.76|524.82|520.82|524.84|520.84|524.76|520.76|15
1616509990000|2021-03-23 14:33:10|524.83|520.83|524.8|520.8|524.84|520.84|524.8|520.8|17
1616510000000|2021-03-23 14:33:20|524.78|520.78|524.8|520.8|524.82|520.82|524.69|520.69|28
1616510010000|2021-03-23 14:33:30|524.81|520.81|524.91|520.91|524.91|520.91|524.79|520.79|22
1616510020000|2021-03-23 14:33:40|524.93|520.93|524.9|520.9|524.96|520.96|524.88|520.88|20
1616510030000|2021-03-23 14:33:50|524.91|520.91|524.92|520.92|524.93|520.93|524.87|520.87|11
1616510040000|2021-03-23 14:34:00|524.91|520.91|524.89|520.89|524.91|520.91|524.79|520.79|20
1616510050000|2021-03-23 14:34:10|524.88|520.88|524.8|520.8|524.9|520.9|524.8|520.8|23
1616510060000|2021-03-23 14:34:20|524.83|520.83|524.85|520.85|524.89|520.89|524.83|520.83|11
1616510070000|2021-03-23 14:34:30|524.82|520.82|524.85|520.85|524.86|520.86|524.81|520.81|14
1616510080000|2021-03-23 14:34:40|524.84|520.84|524.86|520.86|524.87|520.87|524.83|520.83|18
1616510090000|2021-03-23 14:34:50|524.85|520.85|524.79|520.79|524.85|520.85|524.78|520.78|22
1616510100000|2021-03-23 14:35:00|524.8|520.8|524.8|520.8|524.82|520.82|524.76|520.76|12
1616510110000|2021-03-23 14:35:10|524.79|520.79|524.45|520.45|524.79|520.79|524.42|520.42|22
1616510120000|2021-03-23 14:35:20|524.44|520.44|524.28|520.28|524.45|520.45|524.28|520.28|22
1616510130000|2021-03-23 14:35:30|524.27|520.27|524.12|520.12|524.31|520.31|524.12|520.12|27
1616510140000|2021-03-23 14:35:40|524.05|520.05|524.07|520.07|524.11|520.11|523.9|519.9|31
1616510150000|2021-03-23 14:35:50|524.06|520.06|523.95|519.95|524.11|520.11|523.95|519.95|25
1616510160000|2021-03-23 14:36:00|523.87|519.87|524.17|520.17|524.18|520.18|523.87|519.87|23
1616510170000|2021-03-23 14:36:10|524.16|520.16|524.06|520.06|524.16|520.16|524.03|520.03|25
1616510180000|2021-03-23 14:36:20|524.03|520.03|524.2|520.2|524.21|520.21|524.03|520.03|21
1616510190000|2021-03-23 14:36:30|524.19|520.19|524.07|520.07|524.19|520.19|524.05|520.05|29
1616510200000|2021-03-23 14:36:40|524.08|520.08|524.08|520.08|524.12|520.12|523.94|519.94|21
1616510210000|2021-03-23 14:36:50|524.01|520.01|523.54|519.54|524.05|520.05|523.48|519.48|28
1616510220000|2021-03-23 14:37:00|523.55|519.55|523.36|519.36|523.63|519.63|523.35|519.35|32
1616510230000|2021-03-23 14:37:10|523.27|519.27|523.14|519.14|523.32|519.32|523.14|519.14|18
1616510240000|2021-03-23 14:37:20|523.16|519.16|523.18|519.18|523.3|519.3|523.1|519.1|26
1616510250000|2021-03-23 14:37:30|523.13|519.13|523.34|519.34|523.35|519.35|523.13|519.13|31
1616510260000|2021-03-23 14:37:40|523.32|519.32|523.25|519.25|523.32|519.32|523.25|519.25|30
1616510270000|2021-03-23 14:37:50|523.23|519.23|523.33|519.33|523.34|519.34|523.15|519.15|26
1616510280000|2021-03-23 14:38:00|523.34|519.34|523.68|519.68|523.68|519.68|523.3|519.3|28
1616510290000|2021-03-23 14:38:10|523.7|519.7|524.15|520.15|524.18|520.18|523.7|519.7|22
1616510300000|2021-03-23 14:38:20|524.16|520.16|524.29|520.29|524.32|520.32|524.16|520.16|20
1616510310000|2021-03-23 14:38:30|524.3|520.3|524.02|520.02|524.38|520.38|524.01|520.01|26
1616510320000|2021-03-23 14:38:40|523.97|519.97|523.83|519.83|523.97|519.97|523.65|519.65|31
1616510330000|2021-03-23 14:38:50|523.85|519.85|523.63|519.63|523.89|519.89|523.54|519.54|36
1616510340000|2021-03-23 14:39:00|523.62|519.62|523.4|519.4|523.65|519.65|523.39|519.39|36
1616510350000|2021-03-23 14:39:10|523.42|519.42|523.52|519.52|523.53|519.53|523.39|519.39|27
1616510360000|2021-03-23 14:39:20|523.54|519.54|523.38|519.38|523.62|519.62|523.35|519.35|33
1616510370000|2021-03-23 14:39:30|523.45|519.45|523.88|519.88|523.88|519.88|523.45|519.45|26
1616510380000|2021-03-23 14:39:40|523.84|519.84|523.65|519.65|523.88|519.88|523.52|519.52|29
1616510390000|2021-03-23 14:39:50|523.67|519.67|523.71|519.71|523.76|519.76|523.64|519.64|35
1616510400000|2021-03-23 14:40:00|523.72|519.72|523.58|519.58|523.74|519.74|523.5|519.5|33
1616510410000|2021-03-23 14:40:10|523.59|519.59|523.82|519.82|523.83|519.83|523.55|519.55|25
1616510420000|2021-03-23 14:40:20|523.84|519.84|523.65|519.65|523.88|519.88|523.65|519.65|22
1616510430000|2021-03-23 14:40:30|523.66|519.66|523.72|519.72|523.78|519.78|523.66|519.66|21
1616510440000|2021-03-23 14:40:40|523.74|519.74|523.6|519.6|523.74|519.74|523.58|519.58|26
1616510450000|2021-03-23 14:40:50|523.59|519.59|523.73|519.73|523.74|519.74|523.59|519.59|26
1616510460000|2021-03-23 14:41:00|523.72|519.72|523.69|519.69|523.74|519.74|523.64|519.64|25
1616510470000|2021-03-23 14:41:10|523.7|519.7|523.95|519.95|523.95|519.95|523.66|519.66|31
1616510480000|2021-03-23 14:41:20|523.92|519.92|524.04|520.04|524.05|520.05|523.9|519.9|28
1616510490000|2021-03-23 14:41:30|524.02|520.02|523.71|519.71|524.06|520.06|523.71|519.71|28
1616510500000|2021-03-23 14:41:40|523.74|519.74|523.53|519.53|523.76|519.76|523.51|519.51|22
1616510510000|2021-03-23 14:41:50|523.52|519.52|523.42|519.42|523.53|519.53|523.42|519.42|11
1616510520000|2021-03-23 14:42:00|523.43|519.43|523.41|519.41|523.51|519.51|523.41|519.41|19
1616510530000|2021-03-23 14:42:10|523.42|519.42|523.67|519.67|523.68|519.68|523.42|519.42|27
1616510540000|2021-03-23 14:42:20|523.7|519.7|523.73|519.73|523.75|519.75|523.67|519.67|15
1616510550000|2021-03-23 14:42:30|523.71|519.71|523.7|519.7|523.72|519.72|523.7|519.7|5
1616510560000|2021-03-23 14:42:40|523.71|519.71|523.8|519.8|523.8|519.8|523.7|519.7|13
1616510570000|2021-03-23 14:42:50|523.85|519.85|523.64|519.64|523.89|519.89|523.64|519.64|19
1616510580000|2021-03-23 14:43:00|523.63|519.63|523.7|519.7|523.7|519.7|523.54|519.54|9
1616510590000|2021-03-23 14:43:10|523.71|519.71|523.83|519.83|523.89|519.89|523.68|519.68|25
1616510600000|2021-03-23 14:43:20|523.8|519.8|523.72|519.72|523.83|519.83|523.72|519.72|27
1616510610000|2021-03-23 14:43:30|523.73|519.73|523.78|519.78|523.8|519.8|523.66|519.66|18
1616510620000|2021-03-23 14:43:40|523.81|519.81|523.51|519.51|523.81|519.81|523.5|519.5|21
1616510630000|2021-03-23 14:43:50|523.52|519.52|523.5|519.5|523.54|519.54|523.5|519.5|18
1616510640000|2021-03-23 14:44:00|523.49|519.49|523.32|519.32|523.5|519.5|523.3|519.3|20
1616510650000|2021-03-23 14:44:10|523.34|519.34|523.34|519.34|523.38|519.38|523.3|519.3|23
1616510660000|2021-03-23 14:44:20|523.33|519.33|523.36|519.36|523.48|519.48|523.32|519.32|23
1616510670000|2021-03-23 14:44:30|523.38|519.38|523.61|519.61|523.67|519.67|523.35|519.35|21
1616510680000|2021-03-23 14:44:40|523.64|519.64|523.79|519.79|523.79|519.79|523.64|519.64|16
1616510690000|2021-03-23 14:44:50|523.8|519.8|523.76|519.76|523.8|519.8|523.73|519.73|14
1616510700000|2021-03-23 14:45:00|523.77|519.77|523.8|519.8|523.82|519.82|523.77|519.77|6
1616510710000|2021-03-23 14:45:10|523.79|519.79|523.8|519.8|523.82|519.82|523.78|519.78|21
1616510720000|2021-03-23 14:45:20|523.81|519.81|523.8|519.8|523.86|519.86|523.8|519.8|20
1616510730000|2021-03-23 14:45:30|523.79|519.79|523.71|519.71|523.79|519.79|523.65|519.65|20
1616510740000|2021-03-23 14:45:40|523.7|519.7|523.77|519.77|523.77|519.77|523.7|519.7|28
1616510750000|2021-03-23 14:45:50|523.76|519.76|523.75|519.75|523.77|519.77|523.75|519.75|11
1616510760000|2021-03-23 14:46:00|523.79|519.79|524.28|520.28|524.52|520.52|523.75|519.75|28
1616510770000|2021-03-23 14:46:10|524.36|520.36|524.25|520.25|524.36|520.36|524.24|520.24|22
1616510780000|2021-03-23 14:46:20|524.59|520.59|524.76|520.76|524.76|520.76|524.58|520.58|16
1616510790000|2021-03-23 14:46:30|524.74|520.74|524.89|520.89|524.91|520.91|524.74|520.74|23
1616510800000|2021-03-23 14:46:40|524.82|520.82|524.96|520.96|524.96|520.96|524.82|520.82|29
1616510810000|2021-03-23 14:46:50|524.97|520.97|524.7|520.7|524.99|520.99|524.7|520.7|26
1616510820000|2021-03-23 14:47:00|524.78|520.78|524.44|520.44|524.81|520.81|524.38|520.38|36
1616510830000|2021-03-23 14:47:10|524.43|520.43|524.38|520.38|524.43|520.43|524.35|520.35|26
1616510840000|2021-03-23 14:47:20|524.39|520.39|524.22|520.22|524.42|520.42|524.21|520.21|21
1616510850000|2021-03-23 14:47:30|524.13|520.13|524.04|520.04|524.19|520.19|524.04|520.04|21
1616510860000|2021-03-23 14:47:40|524.12|520.12|524.06|520.06|524.15|520.15|524.06|520.06|14
1616510870000|2021-03-23 14:47:50|523.99|519.99|524.02|520.02|524.05|520.05|523.91|519.91|24
1616510880000|2021-03-23 14:48:00|524.04|520.04|524.07|520.07|524.14|520.14|524.03|520.03|19
1616510890000|2021-03-23 14:48:10|524.06|520.06|523.65|519.65|524.06|520.06|523.63|519.63|26
1616510900000|2021-03-23 14:48:20|523.63|519.63|523.72|519.72|523.73|519.73|523.63|519.63|25
1616510910000|2021-03-23 14:48:30|523.7|519.7|523.97|519.97|523.97|519.97|523.63|519.63|23
1616510920000|2021-03-23 14:48:40|523.96|519.96|524.06|520.06|524.07|520.07|523.89|519.89|17
1616510930000|2021-03-23 14:48:50|524.07|520.07|524.33|520.33|524.35|520.35|524.07|520.07|25
1616510940000|2021-03-23 14:49:00|524.35|520.35|524.36|520.36|524.36|520.36|524.23|520.23|15
1616510950000|2021-03-23 14:49:10|524.37|520.37|524.41|520.41|524.54|520.54|524.37|520.37|13
1616510960000|2021-03-23 14:49:20|524.43|520.43|524.54|520.54|524.57|520.57|524.42|520.42|16
1616510970000|2021-03-23 14:49:30|524.53|520.53|524.63|520.63|524.63|520.63|524.53|520.53|19
1616510980000|2021-03-23 14:49:40|524.64|520.64|525.02|521.02|525.02|521.02|524.63|520.63|19
1616510990000|2021-03-23 14:49:50|525.06|521.06|524.78|520.78|525.07|521.07|524.78|520.78|28
1616511000000|2021-03-23 14:50:00|524.8|520.8|525.33|521.33|525.35|521.35|524.8|520.8|28
1616511010000|2021-03-23 14:50:10|525.39|521.39|525.15|521.15|525.52|521.52|525.15|521.15|35
1616511020000|2021-03-23 14:50:20|525.25|521.25|524.75|520.75|525.25|521.25|524.64|520.64|32
1616511030000|2021-03-23 14:50:30|524.74|520.74|525.08|521.08|525.1|521.1|524.74|520.74|30
1616511040000|2021-03-23 14:50:40|525.09|521.09|525.39|521.39|525.54|521.54|525.07|521.07|24
1616511050000|2021-03-23 14:50:50|525.38|521.38|525.56|521.56|525.61|521.61|525.38|521.38|32
1616511060000|2021-03-23 14:51:00|525.5|521.5|525.37|521.37|525.5|521.5|525.25|521.25|27
1616511070000|2021-03-23 14:51:10|525.4|521.4|525.57|521.57|525.63|521.63|525.32|521.32|33
1616511080000|2021-03-23 14:51:20|525.52|521.52|525.37|521.37|525.65|521.65|525.37|521.37|29
1616511090000|2021-03-23 14:51:30|525.33|521.33|525.21|521.21|525.35|521.35|525.2|521.2|19
1616511100000|2021-03-23 14:51:40|525.22|521.22|525.2|521.2|525.32|521.32|524.94|520.94|27
1616511110000|2021-03-23 14:51:50|525.18|521.18|525.03|521.03|525.25|521.25|525|521|31
1616511120000|2021-03-23 14:52:00|525.08|521.08|525.06|521.06|525.19|521.19|524.99|520.99|26
1616511130000|2021-03-23 14:52:10|525.04|521.04|525.09|521.09|525.15|521.15|525.03|521.03|24
1616511140000|2021-03-23 14:52:20|525.1|521.1|525.13|521.13|525.17|521.17|525.1|521.1|17
1616511150000|2021-03-23 14:52:30|525.12|521.12|525.12|521.12|525.19|521.19|525.11|521.11|16
1616511160000|2021-03-23 14:52:40|525.11|521.11|525.13|521.13|525.17|521.17|525.11|521.11|12
1616511170000|2021-03-23 14:52:50|525.15|521.15|525.22|521.22|525.25|521.25|525.15|521.15|20
1616511180000|2021-03-23 14:53:00|525.21|521.21|525.22|521.22|525.27|521.27|525.21|521.21|21
1616511190000|2021-03-23 14:53:10|525.23|521.23|525.22|521.22|525.24|521.24|525.2|521.2|23
1616511200000|2021-03-23 14:53:20|525.23|521.23|525.19|521.19|525.24|521.24|525.18|521.18|15
1616511210000|2021-03-23 14:53:30|525.2|521.2|525.26|521.26|525.26|521.26|525.2|521.2|10
1616511220000|2021-03-23 14:53:40|525.27|521.27|525.26|521.26|525.29|521.29|525.24|521.24|24
1616511230000|2021-03-23 14:53:50|525.27|521.27|525.28|521.28|525.32|521.32|525.27|521.27|13
1616511240000|2021-03-23 14:54:00|525.3|521.3|525.31|521.31|525.33|521.33|525.28|521.28|16
1616511250000|2021-03-23 14:54:10|525.32|521.32|525.33|521.33|525.34|521.34|525.29|521.29|18
1616511260000|2021-03-23 14:54:20|525.32|521.32|525.31|521.31|525.36|521.36|525.3|521.3|19
1616511270000|2021-03-23 14:54:30|525.32|521.32|525.37|521.37|525.37|521.37|525.27|521.27|29
1616511280000|2021-03-23 14:54:40|525.36|521.36|525.38|521.38|525.39|521.39|525.32|521.32|27
1616511290000|2021-03-23 14:54:50|525.39|521.39|525.38|521.38|525.49|521.49|525.36|521.36|24
1616511300000|2021-03-23 14:55:00|525.37|521.37|525.46|521.46|525.47|521.47|525.37|521.37|24
1616511310000|2021-03-23 14:55:10|525.45|521.45|524.87|520.87|525.46|521.46|524.87|520.87|28
1616511320000|2021-03-23 14:55:20|524.86|520.86|524.83|520.83|524.88|520.88|524.83|520.83|10
1616511330000|2021-03-23 14:55:30|524.84|520.84|524.84|520.84|524.87|520.87|524.77|520.77|20
1616511340000|2021-03-23 14:55:40|524.87|520.87|524.89|520.89|524.99|520.99|524.83|520.83|19
1616511350000|2021-03-23 14:55:50|524.92|520.92|524.98|520.98|525.02|521.02|524.88|520.88|26
1616511360000|2021-03-23 14:56:00|525|521|525|521|525.03|521.03|524.97|520.97|20
1616511370000|2021-03-23 14:56:10|525.02|521.02|525.14|521.14|525.15|521.15|524.97|520.97|26
1616511380000|2021-03-23 14:56:20|525.15|521.15|525.3|521.3|525.32|521.32|525.14|521.14|28
1616511390000|2021-03-23 14:56:30|525.31|521.31|525.34|521.34|525.37|521.37|525.2|521.2|25
1616511400000|2021-03-23 14:56:40|525.32|521.32|525.33|521.33|525.37|521.37|525.31|521.31|17
1616511410000|2021-03-23 14:56:50|525.35|521.35|525.28|521.28|525.41|521.41|525.28|521.28|23
1616511420000|2021-03-23 14:57:00|525.29|521.29|525.19|521.19|525.29|521.29|525.16|521.16|23
1616511430000|2021-03-23 14:57:10|525.18|521.18|525.18|521.18|525.23|521.23|525.15|521.15|15
1616511440000|2021-03-23 14:57:20|525.17|521.17|525.44|521.44|525.5|521.5|525.15|521.15|25
1616511450000|2021-03-23 14:57:30|525.41|521.41|525.57|521.57|525.63|521.63|525.4|521.4|22
1616511460000|2021-03-23 14:57:40|525.6|521.6|525.6|521.6|525.68|521.68|525.53|521.53|28
1616511470000|2021-03-23 14:57:50|525.57|521.57|525.5|521.5|525.6|521.6|525.49|521.49|16
1616511480000|2021-03-23 14:58:00|525.49|521.49|525.25|521.25|525.49|521.49|525.23|521.23|23
1616511490000|2021-03-23 14:58:10|525.24|521.24|525|521|525.25|521.25|525|521|19
1616511500000|2021-03-23 14:58:20|525.01|521.01|524.75|520.75|525.08|521.08|524.74|520.74|23
1616511510000|2021-03-23 14:58:30|524.77|520.77|524.99|520.99|525.02|521.02|524.77|520.77|16
1616511520000|2021-03-23 14:58:40|524.89|520.89|524.94|520.94|524.95|520.95|524.89|520.89|21
1616511530000|2021-03-23 14:58:50|524.93|520.93|524.81|520.81|524.95|520.95|524.81|520.81|21
1616511540000|2021-03-23 14:59:00|524.87|520.87|525.23|521.23|525.23|521.23|524.87|520.87|21
1616511550000|2021-03-23 14:59:10|525.26|521.26|525.33|521.33|525.37|521.37|525.26|521.26|21
1616511560000|2021-03-23 14:59:20|525.34|521.34|525.42|521.42|525.44|521.44|525.33|521.33|13
1616511570000|2021-03-23 14:59:30|525.41|521.41|525.43|521.43|525.43|521.43|525.41|521.41|9
1616511580000|2021-03-23 14:59:40|525.39|521.39|525.32|521.32|525.45|521.45|525.3|521.3|12
1616511590000|2021-03-23 14:59:50|525.35|521.35|525.6|521.6|525.61|521.61|525.35|521.35|14
1616511600000|2021-03-23 15:00:00|525.62|521.62|526.38|522.38|526.38|522.38|525.62|521.62|35
1616511610000|2021-03-23 15:00:10|526.42|522.42|526.58|522.58|526.64|522.64|526.42|522.42|26
1616511620000|2021-03-23 15:00:20|526.59|522.59|526.75|522.75|526.75|522.75|526.51|522.51|17
1616511630000|2021-03-23 15:00:30|526.69|522.69|526.53|522.53|526.75|522.75|526.53|522.53|22
1616511640000|2021-03-23 15:00:40|526.56|522.56|526.53|522.53|526.61|522.61|526.15|522.15|34
1616511650000|2021-03-23 15:00:50|526.56|522.56|526.49|522.49|526.57|522.57|526.46|522.46|24
1616511660000|2021-03-23 15:01:00|526.44|522.44|526.54|522.54|526.57|522.57|526.42|522.42|31
1616511670000|2021-03-23 15:01:10|526.53|522.53|526.64|522.64|526.64|522.64|526.53|522.53|20
1616511680000|2021-03-23 15:01:20|526.62|522.62|526.63|522.63|526.64|522.64|526.58|522.58|21
1616511690000|2021-03-23 15:01:30|526.62|522.62|526.16|522.16|526.64|522.64|526.02|522.02|29
1616511700000|2021-03-23 15:01:40|526.08|522.08|526.45|522.45|526.45|522.45|526.04|522.04|31
1616511710000|2021-03-23 15:01:50|526.47|522.47|526.39|522.39|526.48|522.48|526.32|522.32|24
1616511720000|2021-03-23 15:02:00|526.36|522.36|526.19|522.19|526.4|522.4|526.19|522.19|27
1616511730000|2021-03-23 15:02:10|526.21|522.21|526.04|522.04|526.27|522.27|526.03|522.03|24
1616511740000|2021-03-23 15:02:20|526.02|522.02|525.84|521.84|526.02|522.02|525.81|521.81|19
1616511750000|2021-03-23 15:02:30|525.83|521.83|526.16|522.16|526.17|522.17|525.83|521.83|27
1616511760000|2021-03-23 15:02:40|526.15|522.15|526.19|522.19|526.22|522.22|526.14|522.14|14
1616511770000|2021-03-23 15:02:50|526.23|522.23|526.24|522.24|526.25|522.25|526.14|522.14|17
1616511780000|2021-03-23 15:03:00|526.23|522.23|526.1|522.1|526.24|522.24|526.1|522.1|17
1616511790000|2021-03-23 15:03:10|526.08|522.08|526.17|522.17|526.2|522.2|526.08|522.08|20
1616511800000|2021-03-23 15:03:20|526.16|522.16|526.16|522.16|526.25|522.25|526.16|522.16|22
1616511810000|2021-03-23 15:03:30|526.19|522.19|526.14|522.14|526.19|522.19|526.14|522.14|11
1616511820000|2021-03-23 15:03:40|526.12|522.12|526.17|522.17|526.29|522.29|526.1|522.1|23
1616511830000|2021-03-23 15:03:50|526.16|522.16|526.21|522.21|526.21|522.21|526.15|522.15|13
1616511840000|2021-03-23 15:04:00|526.19|522.19|526.22|522.22|526.24|522.24|526.18|522.18|17
1616511850000|2021-03-23 15:04:10|526.23|522.23|526.19|522.19|526.23|522.23|526.14|522.14|17
1616511860000|2021-03-23 15:04:20|526.18|522.18|526.19|522.19|526.24|522.24|526.16|522.16|11
1616511870000|2021-03-23 15:04:30|526.16|522.16|526.19|522.19|526.19|522.19|526.14|522.14|13
1616511880000|2021-03-23 15:04:40|526.2|522.2|526.18|522.18|526.23|522.23|526.18|522.18|20
1616511890000|2021-03-23 15:04:50|526.15|522.15|526.09|522.09|526.17|522.17|526.07|522.07|15
1616511900000|2021-03-23 15:05:00|526.11|522.11|526.15|522.15|526.16|522.16|526.07|522.07|17
1616511910000|2021-03-23 15:05:10|526.16|522.16|526.15|522.15|526.16|522.16|526.13|522.13|12
1616511920000|2021-03-23 15:05:20|526.16|522.16|526.15|522.15|526.16|522.16|526.13|522.13|13
1616511930000|2021-03-23 15:05:30|526.16|522.16|526.19|522.19|526.19|522.19|526.12|522.12|11
1616511940000|2021-03-23 15:05:40|526.18|522.18|526.13|522.13|526.18|522.18|526.06|522.06|18
1616511950000|2021-03-23 15:05:50|526.17|522.17|526.12|522.12|526.17|522.17|526.1|522.1|27
1616511960000|2021-03-23 15:06:00|526.11|522.11|526.19|522.19|526.26|522.26|526.09|522.09|22
1616511970000|2021-03-23 15:06:10|526.17|522.17|526.21|522.21|526.21|522.21|526.17|522.17|16
1616511980000|2021-03-23 15:06:20|526.19|522.19|526.1|522.1|526.19|522.19|526.04|522.04|18
1616511990000|2021-03-23 15:06:30|526.09|522.09|526.12|522.12|526.13|522.13|526.08|522.08|13
1616512000000|2021-03-23 15:06:40|526.09|522.09|526.06|522.06|526.13|522.13|526.02|522.02|25
1616512010000|2021-03-23 15:06:50|526.05|522.05|525.83|521.83|526.06|522.06|525.83|521.83|22
1616512020000|2021-03-23 15:07:00|525.84|521.84|525.82|521.82|525.86|521.86|525.8|521.8|18
1616512030000|2021-03-23 15:07:10|525.81|521.81|525.7|521.7|525.82|521.82|525.7|521.7|21
1616512040000|2021-03-23 15:07:20|525.71|521.71|525.71|521.71|525.73|521.73|525.7|521.7|15
1616512050000|2021-03-23 15:07:30|525.72|521.72|525.68|521.68|525.89|521.89|525.64|521.64|20
1616512060000|2021-03-23 15:07:40|525.69|521.69|525.78|521.78|525.84|521.84|525.68|521.68|20
1616512070000|2021-03-23 15:07:50|525.77|521.77|525.73|521.73|525.79|521.79|525.73|521.73|15
1616512080000|2021-03-23 15:08:00|525.74|521.74|525.71|521.71|525.77|521.77|525.67|521.67|19
1616512090000|2021-03-23 15:08:10|525.72|521.72|525.68|521.68|525.72|521.72|525.66|521.66|10
1616512100000|2021-03-23 15:08:20|525.63|521.63|525.62|521.62|525.68|521.68|525.59|521.59|13
1616512110000|2021-03-23 15:08:30|525.61|521.61|525.11|521.11|525.61|521.61|525|521|28
1616512120000|2021-03-23 15:08:40|525.12|521.12|525.18|521.18|525.38|521.38|525.08|521.08|24
1616512130000|2021-03-23 15:08:50|525.17|521.17|524.98|520.98|525.29|521.29|524.91|520.91|17
1616512140000|2021-03-23 15:09:00|524.91|520.91|525.07|521.07|525.12|521.12|524.91|520.91|29
1616512150000|2021-03-23 15:09:10|525.06|521.06|525.05|521.05|525.12|521.12|524.93|520.93|27
1616512160000|2021-03-23 15:09:20|525.04|521.04|524.84|520.84|525.11|521.11|524.84|520.84|25
1616512170000|2021-03-23 15:09:30|524.85|520.85|524.83|520.83|524.9|520.9|524.78|520.78|25
1616512180000|2021-03-23 15:09:40|524.82|520.82|524.95|520.95|524.98|520.98|524.82|520.82|24
1616512190000|2021-03-23 15:09:50|524.94|520.94|525.12|521.12|525.17|521.17|524.85|520.85|22
1616512200000|2021-03-23 15:10:00|525.15|521.15|525.14|521.14|525.26|521.26|525.08|521.08|33
1616512210000|2021-03-23 15:10:10|525.15|521.15|525.01|521.01|525.15|521.15|525|521|26
1616512220000|2021-03-23 15:10:20|525.05|521.05|525.1|521.1|525.21|521.21|525.01|521.01|22
1616512230000|2021-03-23 15:10:30|525.11|521.11|524.91|520.91|525.11|521.11|524.84|520.84|22
1616512240000|2021-03-23 15:10:40|524.92|520.92|524.92|520.92|524.93|520.93|524.87|520.87|25
1616512250000|2021-03-23 15:10:50|524.91|520.91|524.9|520.9|524.92|520.92|524.86|520.86|21
1616512260000|2021-03-23 15:11:00|524.89|520.89|524.99|520.99|524.99|520.99|524.88|520.88|19
1616512270000|2021-03-23 15:11:10|525.01|521.01|525.26|521.26|525.27|521.27|524.98|520.98|23
1616512280000|2021-03-23 15:11:20|525.27|521.27|525.25|521.25|525.27|521.27|525.14|521.14|23
1616512290000|2021-03-23 15:11:30|525.24|521.24|525.25|521.25|525.29|521.29|525.15|521.15|22
1616512300000|2021-03-23 15:11:40|525.23|521.23|525.49|521.49|525.5|521.5|525.2|521.2|26
1616512310000|2021-03-23 15:11:50|525.47|521.47|525.47|521.47|525.5|521.5|525.45|521.45|18
1616512320000|2021-03-23 15:12:00|525.49|521.49|525.46|521.46|525.53|521.53|525.43|521.43|12
1616512330000|2021-03-23 15:12:10|525.52|521.52|525.86|521.86|525.99|521.99|525.52|521.52|27
1616512340000|2021-03-23 15:12:20|525.87|521.87|525.74|521.74|525.94|521.94|525.62|521.62|28
1616512350000|2021-03-23 15:12:30|525.67|521.67|525.34|521.34|525.7|521.7|525.33|521.33|31
1616512360000|2021-03-23 15:12:40|525.32|521.32|525.3|521.3|525.34|521.34|525.3|521.3|11
1616512370000|2021-03-23 15:12:50|525.33|521.33|524.53|520.53|525.33|521.33|524.53|520.53|30
1616512380000|2021-03-23 15:13:00|524.52|520.52|524.74|520.74|524.78|520.78|524.49|520.49|31
1616512390000|2021-03-23 15:13:10|524.7|520.7|525.02|521.02|525.02|521.02|524.7|520.7|23
1616512400000|2021-03-23 15:13:20|524.99|520.99|525.04|521.04|525.06|521.06|524.9|520.9|28
1616512410000|2021-03-23 15:13:30|525.03|521.03|525.12|521.12|525.12|521.12|524.98|520.98|17
1616512420000|2021-03-23 15:13:40|525.11|521.11|525.18|521.18|525.18|521.18|525.11|521.11|19
1616512430000|2021-03-23 15:13:50|525.19|521.19|525.21|521.21|525.21|521.21|525.16|521.16|11
1616512440000|2021-03-23 15:14:00|525.24|521.24|525.51|521.51|525.58|521.58|525.24|521.24|25
1616512450000|2021-03-23 15:14:10|525.52|521.52|525.57|521.57|525.61|521.61|525.51|521.51|25
1616512460000|2021-03-23 15:14:20|525.53|521.53|525.6|521.6|525.61|521.61|525.53|521.53|23
1616512470000|2021-03-23 15:14:30|525.59|521.59|525.54|521.54|525.62|521.62|525.54|521.54|19
1616512480000|2021-03-23 15:14:40|525.52|521.52|525.54|521.54|525.68|521.68|525.52|521.52|21
1616512490000|2021-03-23 15:14:50|525.53|521.53|525.11|521.11|525.53|521.53|525.09|521.09|22
1616512500000|2021-03-23 15:15:00|525.09|521.09|524.97|520.97|525.1|521.1|524.94|520.94|24
1616512510000|2021-03-23 15:15:10|524.96|520.96|524.96|520.96|525.05|521.05|524.93|520.93|22
1616512520000|2021-03-23 15:15:20|524.97|520.97|525.02|521.02|525.08|521.08|524.97|520.97|21
1616512530000|2021-03-23 15:15:30|525.03|521.03|525.14|521.14|525.33|521.33|525.03|521.03|25
1616512540000|2021-03-23 15:15:40|525.13|521.13|525.07|521.07|525.13|521.13|525.04|521.04|12
1616512550000|2021-03-23 15:15:50|524.93|520.93|524.85|520.85|524.93|520.93|524.8|520.8|28
1616512560000|2021-03-23 15:16:00|524.84|520.84|525|521|525.11|521.11|524.81|520.81|24
1616512570000|2021-03-23 15:16:10|525.01|521.01|524.83|520.83|525.02|521.02|524.81|520.81|16
1616512580000|2021-03-23 15:16:20|524.97|520.97|524.86|520.86|524.97|520.97|524.85|520.85|22
1616512590000|2021-03-23 15:16:30|524.78|520.78|524.71|520.71|524.81|520.81|524.65|520.65|25
1616512600000|2021-03-23 15:16:40|524.72|520.72|524.9|520.9|524.96|520.96|524.64|520.64|31
1616512610000|2021-03-23 15:16:50|524.89|520.89|524.94|520.94|524.94|520.94|524.84|520.84|21
1616512620000|2021-03-23 15:17:00|524.91|520.91|524.92|520.92|524.93|520.93|524.71|520.71|28
1616512630000|2021-03-23 15:17:10|524.97|520.97|524.84|520.84|525.04|521.04|524.81|520.81|29
1616512640000|2021-03-23 15:17:20|524.85|520.85|524.83|520.83|524.91|520.91|524.8|520.8|30
1616512650000|2021-03-23 15:17:30|524.82|520.82|524.74|520.74|524.83|520.83|524.64|520.64|23
1616512660000|2021-03-23 15:17:40|524.73|520.73|524.68|520.68|524.78|520.78|524.67|520.67|21
1616512670000|2021-03-23 15:17:50|524.67|520.67|524.65|520.65|524.69|520.69|524.64|520.64|17
1616512680000|2021-03-23 15:18:00|524.66|520.66|524.64|520.64|524.67|520.67|524.56|520.56|28
1616512690000|2021-03-23 15:18:10|524.71|520.71|524.79|520.79|524.88|520.88|524.71|520.71|29
1616512700000|2021-03-23 15:18:20|524.78|520.78|525.03|521.03|525.03|521.03|524.78|520.78|18
1616512710000|2021-03-23 15:18:30|525.04|521.04|525.25|521.25|525.26|521.26|525.04|521.04|26
1616512720000|2021-03-23 15:18:40|525.22|521.22|525.13|521.13|525.25|521.25|525.12|521.12|23
1616512730000|2021-03-23 15:18:50|525.12|521.12|524.97|520.97|525.13|521.13|524.97|520.97|15
1616512740000|2021-03-23 15:19:00|524.98|520.98|525.05|521.05|525.08|521.08|524.94|520.94|18
1616512750000|2021-03-23 15:19:10|525.02|521.02|525.07|521.07|525.13|521.13|525.01|521.01|28
1616512760000|2021-03-23 15:19:20|525.06|521.06|525.09|521.09|525.09|521.09|525.04|521.04|18
1616512770000|2021-03-23 15:19:30|525.1|521.1|525.18|521.18|525.29|521.29|525.08|521.08|27
1616512780000|2021-03-23 15:19:40|525.17|521.17|525.07|521.07|525.2|521.2|525.03|521.03|24
1616512790000|2021-03-23 15:19:50|525.05|521.05|525.07|521.07|525.16|521.16|525|521|26
1616512800000|2021-03-23 15:20:00|525.06|521.06|525.11|521.11|525.2|521.2|525.05|521.05|27
1616512810000|2021-03-23 15:20:10|525.1|521.1|525.13|521.13|525.21|521.21|525.09|521.09|27
1616512820000|2021-03-23 15:20:20|525.14|521.14|525.23|521.23|525.23|521.23|525.08|521.08|27
1616512830000|2021-03-23 15:20:30|525.2|521.2|525.15|521.15|525.26|521.26|525.12|521.12|24
1616512840000|2021-03-23 15:20:40|525.13|521.13|525.13|521.13|525.19|521.19|525.12|521.12|16
1616512850000|2021-03-23 15:20:50|525.14|521.14|525.04|521.04|525.14|521.14|525.01|521.01|20
1616512860000|2021-03-23 15:21:00|525.05|521.05|525.09|521.09|525.1|521.1|525.05|521.05|11
1616512870000|2021-03-23 15:21:10|525.08|521.08|525.05|521.05|525.08|521.08|525.02|521.02|13
1616512880000|2021-03-23 15:21:20|525.04|521.04|525.05|521.05|525.07|521.07|525.04|521.04|4
1616512890000|2021-03-23 15:21:30|525.04|521.04|525.04|521.04|525.08|521.08|524.89|520.89|27
1616512900000|2021-03-23 15:21:40|525.03|521.03|525.03|521.03|525.07|521.07|525.03|521.03|13
1616512910000|2021-03-23 15:21:50|525.02|521.02|525|521|525.04|521.04|524.98|520.98|15
1616512920000|2021-03-23 15:22:00|525.03|521.03|524.96|520.96|525.04|521.04|524.96|520.96|8
1616512940000|2021-03-23 15:22:20|524.97|520.97|524.95|520.95|525.04|521.04|524.95|520.95|17
1616512950000|2021-03-23 15:22:30|524.96|520.96|525|521|525.06|521.06|524.91|520.91|22
1616512960000|2021-03-23 15:22:40|524.99|520.99|524.98|520.98|524.99|520.99|524.97|520.97|6
1616512970000|2021-03-23 15:22:50|524.97|520.97|525.1|521.1|525.11|521.11|524.92|520.92|19
1616512980000|2021-03-23 15:23:00|525.12|521.12|525.2|521.2|525.2|521.2|525.07|521.07|21
1616512990000|2021-03-23 15:23:10|525.21|521.21|525.46|521.46|525.48|521.48|525.21|521.21|28
1616513000000|2021-03-23 15:23:20|525.45|521.45|525.39|521.39|525.49|521.49|525.39|521.39|26
1616513010000|2021-03-23 15:23:30|525.41|521.41|525.45|521.45|525.47|521.47|525.4|521.4|17
1616513020000|2021-03-23 15:23:40|525.44|521.44|525.48|521.48|525.48|521.48|525.39|521.39|12
1616513030000|2021-03-23 15:23:50|525.46|521.46|525.45|521.45|525.46|521.46|525.43|521.43|5
1616513040000|2021-03-23 15:24:00|525.48|521.48|525.5|521.5|525.5|521.5|525.47|521.47|9
1616513050000|2021-03-23 15:24:10|525.52|521.52|525.56|521.56|525.56|521.56|525.48|521.48|19
1616513060000|2021-03-23 15:24:20|525.55|521.55|525.49|521.49|525.55|521.55|525.49|521.49|22
1616513070000|2021-03-23 15:24:30|525.5|521.5|525.48|521.48|525.55|521.55|525.47|521.47|16
1616513080000|2021-03-23 15:24:40|525.5|521.5|525.54|521.54|525.54|521.54|525.46|521.46|19
1616513090000|2021-03-23 15:24:50|525.53|521.53|525.51|521.51|525.53|521.53|525.47|521.47|16
1616513100000|2021-03-23 15:25:00|525.5|521.5|525.32|521.32|525.52|521.52|525.3|521.3|23
1616513110000|2021-03-23 15:25:10|525.3|521.3|525.28|521.28|525.31|521.31|525.28|521.28|18
1616513120000|2021-03-23 15:25:20|525.29|521.29|525.25|521.25|525.31|521.31|525.25|521.25|12
1616513130000|2021-03-23 15:25:30|525.27|521.27|525.36|521.36|525.37|521.37|525.24|521.24|17
1616513140000|2021-03-23 15:25:40|525.37|521.37|525.33|521.33|525.39|521.39|525.31|521.31|21
1616513150000|2021-03-23 15:25:50|525.32|521.32|525.3|521.3|525.33|521.33|525.29|521.29|14
1616513160000|2021-03-23 15:26:00|525.31|521.31|525.3|521.3|525.34|521.34|525.29|521.29|11
1616513170000|2021-03-23 15:26:10|525.31|521.31|525.55|521.55|525.55|521.55|525.28|521.28|21
1616513180000|2021-03-23 15:26:20|525.53|521.53|525.46|521.46|525.53|521.53|525.42|521.42|16
1616513190000|2021-03-23 15:26:30|525.45|521.45|525.5|521.5|525.52|521.52|525.45|521.45|18
1616513200000|2021-03-23 15:26:40|525.53|521.53|525.43|521.43|525.55|521.55|525.37|521.37|19
1616513210000|2021-03-23 15:26:50|525.42|521.42|525.42|521.42|525.46|521.46|525.4|521.4|18
1616513220000|2021-03-23 15:27:00|525.43|521.43|525.46|521.46|525.48|521.48|525.41|521.41|32
1616513230000|2021-03-23 15:27:10|525.42|521.42|525.44|521.44|525.46|521.46|525.39|521.39|28
1616513240000|2021-03-23 15:27:20|525.42|521.42|524.95|520.95|525.49|521.49|524.95|520.95|32
1616513250000|2021-03-23 15:27:30|524.97|520.97|524.79|520.79|525.11|521.11|524.79|520.79|29
1616513260000|2021-03-23 15:27:40|524.76|520.76|524.85|520.85|524.86|520.86|524.68|520.68|28
1616513270000|2021-03-23 15:27:50|524.87|520.87|525.03|521.03|525.04|521.04|524.82|520.82|23
1616513280000|2021-03-23 15:28:00|525.02|521.02|524.79|520.79|525.05|521.05|524.79|520.79|26
1616513290000|2021-03-23 15:28:10|524.8|520.8|524.74|520.74|524.84|520.84|524.56|520.56|33
1616513300000|2021-03-23 15:28:20|524.71|520.71|524.7|520.7|524.85|520.85|524.65|520.65|34
1616513310000|2021-03-23 15:28:30|524.71|520.71|524.75|520.75|524.78|520.78|524.7|520.7|25
1616513320000|2021-03-23 15:28:40|524.76|520.76|524.51|520.51|524.9|520.9|524.46|520.46|29
1616513330000|2021-03-23 15:28:50|524.52|520.52|524.53|520.53|524.61|520.61|524.45|520.45|24
1616513340000|2021-03-23 15:29:00|524.48|520.48|524.63|520.63|524.83|520.83|524.48|520.48|30
1616513350000|2021-03-23 15:29:10|524.62|520.62|524.75|520.75|524.87|520.87|524.62|520.62|20
1616513360000|2021-03-23 15:29:20|524.79|520.79|524.79|520.79|524.81|520.81|524.74|520.74|26
1616513370000|2021-03-23 15:29:30|524.76|520.76|524.77|520.77|524.77|520.77|524.72|520.72|11
1616513380000|2021-03-23 15:29:40|524.78|520.78|524.38|520.38|524.78|520.78|524.38|520.38|26
1616513390000|2021-03-23 15:29:50|524.35|520.35|524.42|520.42|524.42|520.42|524.35|520.35|11
1616513400000|2021-03-23 15:30:00|524.4|520.4|524.98|520.98|524.98|520.98|524.4|520.4|27
1616513410000|2021-03-23 15:30:10|524.99|520.99|525.34|521.34|525.38|521.38|524.99|520.99|25
1616513420000|2021-03-23 15:30:20|525.28|521.28|525.3|521.3|525.49|521.49|525.27|521.27|28
1616513430000|2021-03-23 15:30:30|525.31|521.31|525.35|521.35|525.37|521.37|525.24|521.24|26
1616513440000|2021-03-23 15:30:40|525.37|521.37|525.49|521.49|525.5|521.5|525.35|521.35|30
1616513450000|2021-03-23 15:30:50|525.48|521.48|525.45|521.45|525.54|521.54|525.42|521.42|29
1616513460000|2021-03-23 15:31:00|525.46|521.46|525.47|521.47|525.5|521.5|525.45|521.45|18
1616513470000|2021-03-23 15:31:10|525.46|521.46|525.46|521.46|525.48|521.48|525.46|521.46|6
1616513480000|2021-03-23 15:31:20|525.47|521.47|525.44|521.44|525.63|521.63|525.44|521.44|13
1616513490000|2021-03-23 15:31:30|525.43|521.43|525.41|521.41|525.54|521.54|525.4|521.4|15
1616513500000|2021-03-23 15:31:40|525.42|521.42|525.47|521.47|525.48|521.48|525.4|521.4|9
1616513510000|2021-03-23 15:31:50|525.49|521.49|525.47|521.47|525.55|521.55|525.43|521.43|19
1616513520000|2021-03-23 15:32:00|525.48|521.48|525.48|521.48|525.53|521.53|525.48|521.48|7
1616513530000|2021-03-23 15:32:10|525.5|521.5|525.47|521.47|525.5|521.5|525.47|521.47|4
1616513540000|2021-03-23 15:32:20|525.42|521.42|525.39|521.39|525.47|521.47|525.39|521.39|18
1616513550000|2021-03-23 15:32:30|525.38|521.38|525.43|521.43|525.54|521.54|525.37|521.37|16
1616513560000|2021-03-23 15:32:40|525.45|521.45|525.43|521.43|525.48|521.48|525.43|521.43|17
1616513570000|2021-03-23 15:32:50|525.44|521.44|525.45|521.45|525.53|521.53|525.43|521.43|9
1616513580000|2021-03-23 15:33:00|525.46|521.46|525.68|521.68|525.69|521.69|525.46|521.46|14
1616513590000|2021-03-23 15:33:10|525.58|521.58|525.6|521.6|525.64|521.64|525.58|521.58|6
1616513600000|2021-03-23 15:33:20|525.57|521.57|525.47|521.47|525.6|521.6|525.47|521.47|9
1616513610000|2021-03-23 15:33:30|525.49|521.49|525.84|521.84|525.84|521.84|525.49|521.49|8
1616513620000|2021-03-23 15:33:40|525.85|521.85|525.79|521.79|525.87|521.87|525.54|521.54|13
1616513790000|2021-03-23 15:36:30|525.31|521.31|525.36|521.36|525.36|521.36|525.31|521.31|4
1616513800000|2021-03-23 15:36:40|525.32|521.32|525.34|521.34|525.38|521.38|525.32|521.32|11
1616513810000|2021-03-23 15:36:50|525.32|521.32|525.26|521.26|525.38|521.38|525.26|521.26|14
1616513820000|2021-03-23 15:37:00|525.24|521.24|525.16|521.16|525.24|521.24|525.11|521.11|33
1616513830000|2021-03-23 15:37:10|525.17|521.17|525.02|521.02|525.18|521.18|525.02|521.02|19
1616513840000|2021-03-23 15:37:20|525.03|521.03|525.02|521.02|525.03|521.03|525.01|521.01|5
1616513850000|2021-03-23 15:37:30|525.07|521.07|525.06|521.06|525.08|521.08|525.06|521.06|6
1616513860000|2021-03-23 15:37:40|525.07|521.07|525.1|521.1|525.1|521.1|525.07|521.07|5
1616513870000|2021-03-23 15:37:50|525.11|521.11|525.11|521.11|525.12|521.12|525.11|521.11|5
1616513880000|2021-03-23 15:38:00|525.12|521.12|525.12|521.12|525.12|521.12|525.12|521.12|1
1616513890000|2021-03-23 15:38:10|525.11|521.11|525.11|521.11|525.12|521.12|525.11|521.11|3
1616513900000|2021-03-23 15:38:20|525.08|521.08|524.87|520.87|525.12|521.12|524.86|520.86|11
1616513910000|2021-03-23 15:38:30|524.88|520.88|525.08|521.08|525.08|521.08|524.88|520.88|11
1616513920000|2021-03-23 15:38:40|525.09|521.09|525.27|521.27|525.27|521.27|525.09|521.09|17
1616513930000|2021-03-23 15:38:50|525.28|521.28|525.59|521.59|525.59|521.59|525.28|521.28|17
1616513940000|2021-03-23 15:39:00|525.48|521.48|525.53|521.53|525.54|521.54|525.48|521.48|4
1616513950000|2021-03-23 15:39:10|525.48|521.48|525.53|521.53|525.58|521.58|525.48|521.48|6
1616513960000|2021-03-23 15:39:20|525.54|521.54|525.55|521.55|525.6|521.6|525.54|521.54|7
1616513970000|2021-03-23 15:39:30|525.6|521.6|525.6|521.6|525.67|521.67|525.55|521.55|7
1616513980000|2021-03-23 15:39:40|525.61|521.61|525.69|521.69|525.69|521.69|525.6|521.6|8
1616513990000|2021-03-23 15:39:50|525.68|521.68|525.68|521.68|525.7|521.7|525.68|521.68|4
1616514000000|2021-03-23 15:40:00|525.65|521.65|525.78|521.78|525.78|521.78|525.61|521.61|13
1616514010000|2021-03-23 15:40:10|525.83|521.83|525.6|521.6|525.9|521.9|525.6|521.6|22
1616514020000|2021-03-23 15:40:20|525.64|521.64|525.57|521.57|525.69|521.69|525.53|521.53|11
1616514030000|2021-03-23 15:40:30|525.51|521.51|525.38|521.38|525.51|521.51|525.38|521.38|9
1616514040000|2021-03-23 15:40:40|525.35|521.35|525.29|521.29|525.35|521.35|525.29|521.29|5
1616514050000|2021-03-23 15:40:50|525.28|521.28|525.24|521.24|525.32|521.32|525.22|521.22|7
1616514060000|2021-03-23 15:41:00|525.22|521.22|525.04|521.04|525.23|521.23|525.04|521.04|11
1616514070000|2021-03-23 15:41:10|525.08|521.08|524.64|520.64|525.08|521.08|524.58|520.58|19
1616514080000|2021-03-23 15:41:20|524.71|520.71|524.61|520.61|524.74|520.74|524.6|520.6|16
1616514090000|2021-03-23 15:41:30|524.66|520.66|524.91|520.91|524.91|520.91|524.66|520.66|8
1616514100000|2021-03-23 15:41:40|524.88|520.88|524.91|520.91|524.92|520.92|524.88|520.88|9
1616514110000|2021-03-23 15:41:50|524.9|520.9|525.14|521.14|525.18|521.18|524.86|520.86|12
1616514120000|2021-03-23 15:42:00|525.09|521.09|524.93|520.93|525.17|521.17|524.92|520.92|19
1616514130000|2021-03-23 15:42:10|524.92|520.92|525.06|521.06|525.1|521.1|524.92|520.92|12
1616514140000|2021-03-23 15:42:20|525.13|521.13|525.23|521.23|525.26|521.26|525.13|521.13|4
1616514150000|2021-03-23 15:42:30|525.24|521.24|525.23|521.23|525.24|521.24|525.23|521.23|2
1616514160000|2021-03-23 15:42:40|525.22|521.22|525.05|521.05|525.22|521.22|525.03|521.03|9
1616514170000|2021-03-23 15:42:50|525.04|521.04|525.02|521.02|525.07|521.07|525.01|521.01|11
1616514180000|2021-03-23 15:43:00|525.01|521.01|525.04|521.04|525.06|521.06|524.97|520.97|8
1616514190000|2021-03-23 15:43:10|525.05|521.05|525.04|521.04|525.05|521.05|525.04|521.04|2
1616514200000|2021-03-23 15:43:20|525.03|521.03|524.93|520.93|525.03|521.03|524.92|520.92|9
1616514210000|2021-03-23 15:43:30|524.94|520.94|524.93|520.93|524.96|520.96|524.86|520.86|12
1616514220000|2021-03-23 15:43:40|524.95|520.95|525.26|521.26|525.31|521.31|524.95|520.95|9
1616514230000|2021-03-23 15:43:50|525.27|521.27|525.46|521.46|525.51|521.51|525.27|521.27|9
1616514240000|2021-03-23 15:44:00|525.45|521.45|525.4|521.4|525.48|521.48|525.38|521.38|9
1616514250000|2021-03-23 15:44:10|525.39|521.39|525.13|521.13|525.4|521.4|525.08|521.08|16
1616514260000|2021-03-23 15:44:20|525.12|521.12|525.1|521.1|525.13|521.13|525.1|521.1|4
1616514270000|2021-03-23 15:44:30|525.17|521.17|525.12|521.12|525.19|521.19|525.12|521.12|4
1616514280000|2021-03-23 15:44:40|525.1|521.1|525.08|521.08|525.12|521.12|525.08|521.08|4
1616514290000|2021-03-23 15:44:50|525.1|521.1|525.13|521.13|525.19|521.19|525.1|521.1|7
1616514300000|2021-03-23 15:45:00|525.15|521.15|525.15|521.15|525.15|521.15|525.15|521.15|1
1616514310000|2021-03-23 15:45:10|525.2|521.2|525.34|521.34|525.34|521.34|525.2|521.2|8
1616514320000|2021-03-23 15:45:20|525.36|521.36|525.38|521.38|525.4|521.4|525.36|521.36|3
1616514330000|2021-03-23 15:45:30|525.36|521.36|525.31|521.31|525.36|521.36|525.3|521.3|3
1616514340000|2021-03-23 15:45:40|525.32|521.32|525.38|521.38|525.39|521.39|525.32|521.32|10
1616514350000|2021-03-23 15:45:50|525.39|521.39|525.44|521.44|525.44|521.44|525.39|521.39|4
1616514360000|2021-03-23 15:46:00|525.43|521.43|525.42|521.42|525.47|521.47|525.42|521.42|5
1616514370000|2021-03-23 15:46:10|525.43|521.43|525.42|521.42|525.43|521.43|525.42|521.42|2
1616514380000|2021-03-23 15:46:20|525.43|521.43|525.41|521.41|525.43|521.43|525.41|521.41|3
1616514390000|2021-03-23 15:46:30|525.42|521.42|525.47|521.47|525.47|521.47|525.42|521.42|4
1616514400000|2021-03-23 15:46:40|525.48|521.48|525.49|521.49|525.49|521.49|525.48|521.48|6
1616514410000|2021-03-23 15:46:50|525.48|521.48|525.47|521.47|525.49|521.49|525.43|521.43|7
1616514420000|2021-03-23 15:47:00|525.48|521.48|525.5|521.5|525.5|521.5|525.48|521.48|9
1616514430000|2021-03-23 15:47:10|525.49|521.49|525.51|521.51|525.55|521.55|525.49|521.49|14
1616514440000|2021-03-23 15:47:20|525.53|521.53|525.56|521.56|525.56|521.56|525.51|521.51|7
1616514450000|2021-03-23 15:47:30|525.55|521.55|525.51|521.51|525.55|521.55|525.48|521.48|20
1616514460000|2021-03-23 15:47:40|525.5|521.5|525.53|521.53|525.54|521.54|525.5|521.5|11
1616514470000|2021-03-23 15:47:50|525.52|521.52|525.51|521.51|525.53|521.53|525.49|521.49|7
1616514480000|2021-03-23 15:48:00|525.5|521.5|525.43|521.43|525.5|521.5|525.36|521.36|18
1616514490000|2021-03-23 15:48:10|525.49|521.49|525.37|521.37|525.54|521.54|525.36|521.36|24
1616514500000|2021-03-23 15:48:20|525.36|521.36|525.39|521.39|525.4|521.4|525.36|521.36|17
1616514510000|2021-03-23 15:48:30|525.37|521.37|525.41|521.41|525.43|521.43|525.37|521.37|13
1616514520000|2021-03-23 15:48:40|525.42|521.42|525.38|521.38|525.42|521.42|525.36|521.36|16
1616514530000|2021-03-23 15:48:50|525.35|521.35|525.46|521.46|525.46|521.46|525.35|521.35|10
1616514540000|2021-03-23 15:49:00|525.43|521.43|525.4|521.4|525.43|521.43|525.39|521.39|7
1616514550000|2021-03-23 15:49:10|525.43|521.43|525.42|521.42|525.44|521.44|525.32|521.32|23
1616514560000|2021-03-23 15:49:20|525.43|521.43|525.45|521.45|525.47|521.47|525.43|521.43|11
1616514570000|2021-03-23 15:49:30|525.44|521.44|525.44|521.44|525.47|521.47|525.42|521.42|13
1616514580000|2021-03-23 15:49:40|525.43|521.43|525.46|521.46|525.49|521.49|525.43|521.43|16
1616514590000|2021-03-23 15:49:50|525.44|521.44|525.44|521.44|525.47|521.47|525.43|521.43|15
1616514600000|2021-03-23 15:50:00|525.45|521.45|525.48|521.48|525.5|521.5|525.44|521.44|18
1616514610000|2021-03-23 15:50:10|525.47|521.47|525.41|521.41|525.47|521.47|525.41|521.41|18
1616514620000|2021-03-23 15:50:20|525.42|521.42|525.41|521.41|525.43|521.43|525.41|521.41|16
1616514630000|2021-03-23 15:50:30|525.43|521.43|525.41|521.41|525.44|521.44|525.41|521.41|4
1616514640000|2021-03-23 15:50:40|525.36|521.36|525.32|521.32|525.36|521.36|525.32|521.32|9
1616514650000|2021-03-23 15:50:50|525.3|521.3|525.17|521.17|525.31|521.31|525.15|521.15|18
1616514660000|2021-03-23 15:51:00|525.16|521.16|524.94|520.94|525.18|521.18|524.92|520.92|17
1616514670000|2021-03-23 15:51:10|524.92|520.92|525.01|521.01|525.01|521.01|524.91|520.91|28
1616514680000|2021-03-23 15:51:20|524.98|520.98|524.92|520.92|525.06|521.06|524.92|520.92|22
1616514690000|2021-03-23 15:51:30|524.93|520.93|524.97|520.97|524.97|520.97|524.92|520.92|17
1616514700000|2021-03-23 15:51:40|525|521|524.94|520.94|525|521|524.86|520.86|19
1616514710000|2021-03-23 15:51:50|524.99|520.99|524.98|520.98|525.04|521.04|524.96|520.96|21
1616514720000|2021-03-23 15:52:00|524.99|520.99|524.97|520.97|525|521|524.95|520.95|24
1616514730000|2021-03-23 15:52:10|524.98|520.98|525.01|521.01|525.07|521.07|524.97|520.97|17
1616514740000|2021-03-23 15:52:20|525|521|524.99|520.99|525|521|524.97|520.97|12
1616514750000|2021-03-23 15:52:30|525|521|524.99|520.99|525.01|521.01|524.97|520.97|14
1616514760000|2021-03-23 15:52:40|524.98|520.98|525.11|521.11|525.14|521.14|524.96|520.96|16
1616514770000|2021-03-23 15:52:50|525.1|521.1|525.09|521.09|525.12|521.12|525.09|521.09|19
1616514780000|2021-03-23 15:53:00|525.1|521.1|525.09|521.09|525.11|521.11|525.09|521.09|10
1616514790000|2021-03-23 15:53:10|525.08|521.08|525.06|521.06|525.21|521.21|525.06|521.06|20
1616514800000|2021-03-23 15:53:20|525.07|521.07|525.02|521.02|525.07|521.07|524.99|520.99|16
1616514810000|2021-03-23 15:53:30|525.01|521.01|525.01|521.01|525.03|521.03|525.01|521.01|9
1616514820000|2021-03-23 15:53:40|525|521|524.99|520.99|525|521|524.99|520.99|4
1616514830000|2021-03-23 15:53:50|525|521|525.01|521.01|525.02|521.02|524.99|520.99|7
1616514840000|2021-03-23 15:54:00|525|521|524.91|520.91|525.01|521.01|524.88|520.88|21
1616514850000|2021-03-23 15:54:10|524.9|520.9|524.92|520.92|524.94|520.94|524.9|520.9|11
1616514860000|2021-03-23 15:54:20|524.93|520.93|524.92|520.92|524.97|520.97|524.92|520.92|17
1616514870000|2021-03-23 15:54:30|524.93|520.93|524.98|520.98|525.01|521.01|524.92|520.92|16
1616514880000|2021-03-23 15:54:40|525|521|525.01|521.01|525.03|521.03|524.9|520.9|26
1616514890000|2021-03-23 15:54:50|524.98|520.98|525.15|521.15|525.2|521.2|524.98|520.98|22
1616514900000|2021-03-23 15:55:00|525.14|521.14|525.1|521.1|525.14|521.14|525.03|521.03|26
1616514910000|2021-03-23 15:55:10|525.11|521.11|525.13|521.13|525.15|521.15|525.06|521.06|18
1616514920000|2021-03-23 15:55:20|525.06|521.06|525.25|521.25|525.27|521.27|525.06|521.06|18
1616514930000|2021-03-23 15:55:30|525.28|521.28|525.31|521.31|525.35|521.35|525.27|521.27|20
1616514940000|2021-03-23 15:55:40|525.32|521.32|525.27|521.27|525.42|521.42|525.24|521.24|29
1616514950000|2021-03-23 15:55:50|525.3|521.3|525.24|521.24|525.38|521.38|525.21|521.21|27
1616514960000|2021-03-23 15:56:00|525.25|521.25|525.19|521.19|525.26|521.26|525.12|521.12|25
1616514970000|2021-03-23 15:56:10|525.2|521.2|525.23|521.23|525.26|521.26|525.17|521.17|14
1616514980000|2021-03-23 15:56:20|525.24|521.24|525.06|521.06|525.24|521.24|525.06|521.06|15
1616514990000|2021-03-23 15:56:30|525.1|521.1|525.03|521.03|525.1|521.1|525.03|521.03|13
1616515000000|2021-03-23 15:56:40|525.05|521.05|524.86|520.86|525.05|521.05|524.86|520.86|15
1616515010000|2021-03-23 15:56:50|524.85|520.85|524.76|520.76|524.9|520.9|524.73|520.73|16
1616515020000|2021-03-23 15:57:00|524.75|520.75|524.52|520.52|524.76|520.76|524.47|520.47|20
1616515030000|2021-03-23 15:57:10|524.53|520.53|524.54|520.54|524.56|520.56|524.5|520.5|17
1616515040000|2021-03-23 15:57:20|524.52|520.52|524.49|520.49|524.66|520.66|524.49|520.49|20
1616515050000|2021-03-23 15:57:30|524.51|520.51|524.51|520.51|524.54|520.54|524.49|520.49|21
1616515060000|2021-03-23 15:57:40|524.5|520.5|524.45|520.45|524.56|520.56|524.44|520.44|22
1616515070000|2021-03-23 15:57:50|524.46|520.46|524.59|520.59|524.6|520.6|524.44|520.44|19
1616515080000|2021-03-23 15:58:00|524.6|520.6|524.45|520.45|524.61|520.61|524.44|520.44|27
1616515090000|2021-03-23 15:58:10|524.43|520.43|524.47|520.47|524.5|520.5|524.34|520.34|19
1616515100000|2021-03-23 15:58:20|524.48|520.48|524.71|520.71|524.72|520.72|524.47|520.47|25
1616515110000|2021-03-23 15:58:30|524.72|520.72|524.67|520.67|524.72|520.72|524.66|520.66|14
1616515120000|2021-03-23 15:58:40|524.66|520.66|524.68|520.68|524.74|520.74|524.66|520.66|16
1616515130000|2021-03-23 15:58:50|524.66|520.66|524.54|520.54|524.67|520.67|524.53|520.53|21
1616515140000|2021-03-23 15:59:00|524.58|520.58|524.49|520.49|524.58|520.58|524.48|520.48|14
1616515150000|2021-03-23 15:59:10|524.48|520.48|524.41|520.41|524.49|520.49|524.33|520.33|20
1616515160000|2021-03-23 15:59:20|524.42|520.42|524.46|520.46|524.46|520.46|524.36|520.36|17
1616515170000|2021-03-23 15:59:30|524.37|520.37|524.31|520.31|524.37|520.37|524.31|520.31|21
1616515180000|2021-03-23 15:59:40|524.34|520.34|524.56|520.56|524.57|520.57|524.31|520.31|18
1616515190000|2021-03-23 15:59:50|524.58|520.58|524.7|520.7|524.7|520.7|524.56|520.56|22
1616515200000|2021-03-23 16:00:00|524.71|520.71|524.92|520.92|524.97|520.97|524.71|520.71|26
1616515210000|2021-03-23 16:00:10|524.95|520.95|525.28|521.28|525.36|521.36|524.9|520.9|30
1616515220000|2021-03-23 16:00:20|525.44|521.44|524.21|520.21|525.44|521.44|524.2|520.2|29
1616515230000|2021-03-23 16:00:30|524.22|520.22|523.61|519.61|524.32|520.32|523.5|519.5|25
1616515240000|2021-03-23 16:00:40|523.52|519.52|523.92|519.92|524.07|520.07|523.38|519.38|32
1616515250000|2021-03-23 16:00:50|523.91|519.91|523.76|519.76|523.91|519.91|523.75|519.75|28
1616515260000|2021-03-23 16:01:00|523.78|519.78|523.68|519.68|523.8|519.8|523.46|519.46|21
1616515270000|2021-03-23 16:01:10|523.76|519.76|523.26|519.26|523.82|519.82|523.17|519.17|34
1616515280000|2021-03-23 16:01:20|523.27|519.27|523.54|519.54|523.63|519.63|523.26|519.26|33
1616515290000|2021-03-23 16:01:30|523.55|519.55|523.26|519.26|523.58|519.58|523.26|519.26|27
1616515300000|2021-03-23 16:01:40|523.25|519.25|523.54|519.54|523.54|519.54|523.22|519.22|31
1616515310000|2021-03-23 16:01:50|523.52|519.52|523.49|519.49|523.52|519.52|523.41|519.41|31
1616515320000|2021-03-23 16:02:00|523.47|519.47|523.53|519.53|523.54|519.54|523.47|519.47|21
1616515330000|2021-03-23 16:02:10|523.54|519.54|523.96|519.96|523.97|519.97|523.54|519.54|23
1616515340000|2021-03-23 16:02:20|523.95|519.95|524.34|520.34|524.4|520.4|523.95|519.95|29
1616515350000|2021-03-23 16:02:30|524.35|520.35|524.74|520.74|524.77|520.77|524.35|520.35|16
1616515360000|2021-03-23 16:02:40|524.72|520.72|524.85|520.85|524.88|520.88|524.71|520.71|20
1616515370000|2021-03-23 16:02:50|524.78|520.78|524.48|520.48|524.78|520.78|524.48|520.48|27
1616515380000|2021-03-23 16:03:00|524.5|520.5|524.38|520.38|524.53|520.53|524.2|520.2|25
1616515390000|2021-03-23 16:03:10|524.35|520.35|523.96|519.96|524.35|520.35|523.93|519.93|29
1616515400000|2021-03-23 16:03:20|523.91|519.91|524.32|520.32|524.37|520.37|523.91|519.91|27
1616515410000|2021-03-23 16:03:30|524.31|520.31|523.99|519.99|524.31|520.31|523.98|519.98|24
1616515420000|2021-03-23 16:03:40|524.01|520.01|524.12|520.12|524.44|520.44|524.01|520.01|23
1616515430000|2021-03-23 16:03:50|524.15|520.15|524.35|520.35|524.4|520.4|524.15|520.15|25
1616515440000|2021-03-23 16:04:00|524.33|520.33|524.22|520.22|524.39|520.39|524.22|520.22|25
1616515450000|2021-03-23 16:04:10|524.21|520.21|524.31|520.31|524.31|520.31|524.2|520.2|16
1616515460000|2021-03-23 16:04:20|524.32|520.32|524.31|520.31|524.4|520.4|524.29|520.29|18
1616515470000|2021-03-23 16:04:30|524.33|520.33|524.34|520.34|524.36|520.36|524.31|520.31|13
1616515480000|2021-03-23 16:04:40|524.36|520.36|524.31|520.31|524.48|520.48|524.3|520.3|30
1616515490000|2021-03-23 16:04:50|524.27|520.27|523.88|519.88|524.27|520.27|523.88|519.88|18
1616515500000|2021-03-23 16:05:00|523.85|519.85|523.51|519.51|523.85|519.85|523.51|519.51|20
1616515510000|2021-03-23 16:05:10|523.49|519.49|522.8|518.8|523.49|519.49|522.8|518.8|21
1616515520000|2021-03-23 16:05:20|522.75|518.75|522.37|518.37|522.9|518.9|522.34|518.34|29
1616515530000|2021-03-23 16:05:30|522.4|518.4|522.56|518.56|522.64|518.64|522.38|518.38|30
1616515540000|2021-03-23 16:05:40|522.55|518.55|522.34|518.34|522.56|518.56|522.33|518.33|19
1616515550000|2021-03-23 16:05:50|522.31|518.31|522.38|518.38|522.43|518.43|522.3|518.3|11
1616515560000|2021-03-23 16:06:00|522.4|518.4|522.5|518.5|522.57|518.57|522.4|518.4|27
1616515570000|2021-03-23 16:06:10|522.52|518.52|522.5|518.5|522.52|518.52|522.41|518.41|24
1616515580000|2021-03-23 16:06:20|522.49|518.49|522.59|518.59|522.59|518.59|522.43|518.43|27
1616515590000|2021-03-23 16:06:30|522.61|518.61|522.48|518.48|522.62|518.62|522.48|518.48|26
1616515600000|2021-03-23 16:06:40|522.49|518.49|522.35|518.35|522.55|518.55|522.35|518.35|25
1616515610000|2021-03-23 16:06:50|522.34|518.34|522.35|518.35|522.38|518.38|522.34|518.34|13
1616515620000|2021-03-23 16:07:00|522.36|518.36|521.93|517.93|522.43|518.43|521.91|517.91|29
1616515630000|2021-03-23 16:07:10|521.95|517.95|521.77|517.77|521.95|517.95|521.67|517.67|22
1616515640000|2021-03-23 16:07:20|521.71|517.71|521.87|517.87|521.89|517.89|521.7|517.7|29
1616515650000|2021-03-23 16:07:30|521.83|517.83|521.5|517.5|521.94|517.94|521.5|517.5|21
1616515660000|2021-03-23 16:07:40|521.57|517.57|521.54|517.54|521.62|517.62|521.54|517.54|20
1616515670000|2021-03-23 16:07:50|521.57|517.57|521.61|517.61|521.73|517.73|521.51|517.51|28
1616515680000|2021-03-23 16:08:00|521.53|517.53|521.56|517.56|521.61|517.61|521.52|517.52|16
1616515690000|2021-03-23 16:08:10|521.61|517.61|521.73|517.73|521.77|517.77|521.48|517.48|25
1616515700000|2021-03-23 16:08:20|521.75|517.75|522.25|518.25|522.26|518.26|521.75|517.75|29
1616515710000|2021-03-23 16:08:30|522.26|518.26|522.28|518.28|522.28|518.28|522.1|518.1|25
1616515720000|2021-03-23 16:08:40|522.27|518.27|522.41|518.41|522.45|518.45|522.27|518.27|29
1616515730000|2021-03-23 16:08:50|522.39|518.39|522.34|518.34|522.39|518.39|522.33|518.33|16
1616515740000|2021-03-23 16:09:00|522.31|518.31|522.12|518.12|522.31|518.31|522.12|518.12|16
1616515750000|2021-03-23 16:09:10|522.1|518.1|522.11|518.11|522.12|518.12|522.08|518.08|12
1616515760000|2021-03-23 16:09:20|522.25|518.25|522.1|518.1|522.26|518.26|522.08|518.08|15
1616515770000|2021-03-23 16:09:30|522.11|518.11|521.98|517.98|522.11|518.11|521.94|517.94|27
1616515780000|2021-03-23 16:09:40|521.95|517.95|521.71|517.71|521.99|517.99|521.71|517.71|17
1616515790000|2021-03-23 16:09:50|521.72|517.72|521.8|517.8|521.86|517.86|521.71|517.71|17
1616515800000|2021-03-23 16:10:00|521.81|517.81|521.68|517.68|521.81|517.81|521.68|517.68|21
1616515810000|2021-03-23 16:10:10|521.67|517.67|521.68|517.68|521.68|517.68|521.54|517.54|18
1616515820000|2021-03-23 16:10:20|521.69|517.69|521.67|517.67|521.7|517.7|521.67|517.67|13
1616515830000|2021-03-23 16:10:30|521.66|517.66|521.63|517.63|521.67|517.67|521.63|517.63|7
1616515840000|2021-03-23 16:10:40|521.61|517.61|521.63|517.63|521.64|517.64|521.61|517.61|14
1616515850000|2021-03-23 16:10:50|521.62|517.62|521.63|517.63|521.65|517.65|521.62|517.62|18
1616515860000|2021-03-23 16:11:00|521.62|517.62|521.89|517.89|521.92|517.92|521.62|517.62|16
1616515870000|2021-03-23 16:11:10|521.9|517.9|522.14|518.14|522.14|518.14|521.9|517.9|17
1616515880000|2021-03-23 16:11:20|522.13|518.13|522.18|518.18|522.2|518.2|522.1|518.1|23
1616515890000|2021-03-23 16:11:30|522.17|518.17|522.37|518.37|522.37|518.37|522.15|518.15|13
1616515900000|2021-03-23 16:11:40|522.35|518.35|522.48|518.48|522.5|518.5|522.35|518.35|25
1616515910000|2021-03-23 16:11:50|522.47|518.47|522.42|518.42|522.56|518.56|522.42|518.42|23
1616515920000|2021-03-23 16:12:00|522.4|518.4|521.94|517.94|522.4|518.4|521.9|517.9|24
1616515930000|2021-03-23 16:12:10|521.91|517.91|521.93|517.93|521.93|517.93|521.84|517.84|25
1616515940000|2021-03-23 16:12:20|521.94|517.94|522.17|518.17|522.39|518.39|521.94|517.94|29
1616515950000|2021-03-23 16:12:30|522.15|518.15|521.58|517.58|522.24|518.24|521.56|517.56|33
1616515960000|2021-03-23 16:12:40|521.57|517.57|521.6|517.6|521.6|517.6|521.54|517.54|18
1616515970000|2021-03-23 16:12:50|521.57|517.57|521.66|517.66|521.72|517.72|521.57|517.57|25
1616515980000|2021-03-23 16:13:00|521.65|517.65|521.59|517.59|521.67|517.67|521.59|517.59|31
1616515990000|2021-03-23 16:13:10|521.56|517.56|521.77|517.77|521.86|517.86|521.55|517.55|27
1616516000000|2021-03-23 16:13:20|521.78|517.78|521.69|517.69|521.8|517.8|521.58|517.58|29
1616516010000|2021-03-23 16:13:30|521.68|517.68|521.79|517.79|521.79|517.79|521.55|517.55|29
1616516020000|2021-03-23 16:13:40|521.75|517.75|521.95|517.95|522.01|518.01|521.75|517.75|21
1616516030000|2021-03-23 16:13:50|522|518|521.92|517.92|522.02|518.02|521.87|517.87|17
1616516040000|2021-03-23 16:14:00|521.91|517.91|521.91|517.91|521.91|517.91|521.83|517.83|16
1616516050000|2021-03-23 16:14:10|521.92|517.92|522.01|518.01|522.08|518.08|521.86|517.86|21
1616516060000|2021-03-23 16:14:20|522.03|518.03|522.01|518.01|522.06|518.06|521.95|517.95|18
1616516070000|2021-03-23 16:14:30|522|518|522.03|518.03|522.06|518.06|522|518|23
1616516080000|2021-03-23 16:14:40|522.06|518.06|521.99|517.99|522.07|518.07|521.94|517.94|29
1616516090000|2021-03-23 16:14:50|522.01|518.01|522.04|518.04|522.06|518.06|521.96|517.96|28
1616516100000|2021-03-23 16:15:00|522.02|518.02|521.96|517.96|522.04|518.04|521.85|517.85|20
1616516110000|2021-03-23 16:15:10|521.97|517.97|522.01|518.01|522.02|518.02|521.97|517.97|21
1616516120000|2021-03-23 16:15:20|522|518|522.08|518.08|522.09|518.09|522|518|17
1616516130000|2021-03-23 16:15:30|522.09|518.09|522.08|518.08|522.1|518.1|522.01|518.01|15
1616516140000|2021-03-23 16:15:40|522.09|518.09|522.17|518.17|522.17|518.17|522.05|518.05|20
1616516150000|2021-03-23 16:15:50|522.16|518.16|522.21|518.21|522.22|518.22|522.16|518.16|13
1616516160000|2021-03-23 16:16:00|522.22|518.22|522.25|518.25|522.25|518.25|522.22|518.22|21
1616516170000|2021-03-23 16:16:10|522.23|518.23|522.28|518.28|522.36|518.36|522.23|518.23|15
1616516180000|2021-03-23 16:16:20|522.3|518.3|522.18|518.18|522.31|518.31|522.18|518.18|19
1616516190000|2021-03-23 16:16:30|522.15|518.15|522.12|518.12|522.16|518.16|522.12|518.12|12
1616516200000|2021-03-23 16:16:40|522.13|518.13|522.22|518.22|522.22|518.22|522.13|518.13|18
1616516210000|2021-03-23 16:16:50|522.23|518.23|522.39|518.39|522.39|518.39|522.22|518.22|15
1616516220000|2021-03-23 16:17:00|522.4|518.4|522.43|518.43|522.43|518.43|522.39|518.39|9
1616516230000|2021-03-23 16:17:10|522.42|518.42|522.26|518.26|522.43|518.43|522.24|518.24|18
1616516240000|2021-03-23 16:17:20|522.25|518.25|522.28|518.28|522.3|518.3|522.25|518.25|16
1616516250000|2021-03-23 16:17:30|522.31|518.31|522.28|518.28|522.31|518.31|522.28|518.28|7
1616516260000|2021-03-23 16:17:40|522.29|518.29|522.33|518.33|522.34|518.34|522.28|518.28|8
1616516270000|2021-03-23 16:17:50|522.31|518.31|522.32|518.32|522.34|518.34|522.3|518.3|5
1616516280000|2021-03-23 16:18:00|522.31|518.31|522.22|518.22|522.31|518.31|522.18|518.18|15
1616516290000|2021-03-23 16:18:10|522.25|518.25|522.18|518.18|522.25|518.25|522.17|518.17|20
1616516300000|2021-03-23 16:18:20|522.17|518.17|522.13|518.13|522.17|518.17|522.13|518.13|3
1616516310000|2021-03-23 16:18:30|522.08|518.08|522.31|518.31|522.33|518.33|522.08|518.08|16
1616516320000|2021-03-23 16:18:40|522.28|518.28|522.47|518.47|522.47|518.47|522.28|518.28|29
1616516330000|2021-03-23 16:18:50|522.43|518.43|522.32|518.32|522.5|518.5|522.31|518.31|24
1616516340000|2021-03-23 16:19:00|522.34|518.34|522.19|518.19|522.39|518.39|522.19|518.19|29
1616516350000|2021-03-23 16:19:10|522.26|518.26|522.4|518.4|522.4|518.4|522.2|518.2|15
1616516360000|2021-03-23 16:19:20|522.44|518.44|522.51|518.51|522.51|518.51|522.44|518.44|19
1616516370000|2021-03-23 16:19:30|522.54|518.54|522.98|518.98|522.98|518.98|522.54|518.54|24
1616516380000|2021-03-23 16:19:40|523.14|519.14|523.12|519.12|523.16|519.16|523.12|519.12|16
1616516390000|2021-03-23 16:19:50|523.13|519.13|523.1|519.1|523.14|519.14|523.1|519.1|11
1616516400000|2021-03-23 16:20:00|523.11|519.11|523.18|519.18|523.18|519.18|523.08|519.08|17
1616516410000|2021-03-23 16:20:10|523.19|519.19|523.06|519.06|523.19|519.19|523.01|519.01|19
1616516420000|2021-03-23 16:20:20|523.05|519.05|522.99|518.99|523.06|519.06|522.99|518.99|8
1616516430000|2021-03-23 16:20:30|523|519|523.17|519.17|523.18|519.18|522.99|518.99|25
1616516440000|2021-03-23 16:20:40|523.22|519.22|523.26|519.26|523.27|519.27|523.17|519.17|16
1616516450000|2021-03-23 16:20:50|523.24|519.24|523.44|519.44|523.44|519.44|523.22|519.22|15
1616516460000|2021-03-23 16:21:00|523.43|519.43|523.45|519.45|523.45|519.45|523.37|519.37|24
1616516470000|2021-03-23 16:21:10|523.42|519.42|523.43|519.43|523.44|519.44|523.4|519.4|24
1616516480000|2021-03-23 16:21:20|523.42|519.42|523.16|519.16|523.43|519.43|523.16|519.16|19
1616516490000|2021-03-23 16:21:30|523.17|519.17|523.33|519.33|523.33|519.33|523.16|519.16|23
1616516500000|2021-03-23 16:21:40|523.36|519.36|523.41|519.41|523.43|519.43|523.35|519.35|21
1616516510000|2021-03-23 16:21:50|523.42|519.42|523.43|519.43|523.43|519.43|523.39|519.39|13
1616516520000|2021-03-23 16:22:00|523.42|519.42|523.45|519.45|523.45|519.45|523.4|519.4|23
1616516530000|2021-03-23 16:22:10|523.44|519.44|523.41|519.41|523.46|519.46|523.41|519.41|11
1616516540000|2021-03-23 16:22:20|523.42|519.42|523.76|519.76|523.76|519.76|523.42|519.42|14
1616516550000|2021-03-23 16:22:30|523.77|519.77|524.15|520.15|524.2|520.2|523.77|519.77|21
1616516560000|2021-03-23 16:22:40|524.14|520.14|524.25|520.25|524.26|520.26|524.12|520.12|21
1616516570000|2021-03-23 16:22:50|524.26|520.26|524.83|520.83|524.83|520.83|524.26|520.26|28
1616516580000|2021-03-23 16:23:00|525.1|521.1|525.43|521.43|525.78|521.78|525.03|521.03|26
1616516590000|2021-03-23 16:23:10|525.07|521.07|525.38|521.38|525.51|521.51|525.01|521.01|34
1616516600000|2021-03-23 16:23:20|525.37|521.37|525.68|521.68|525.68|521.68|525.01|521.01|28
1616516610000|2021-03-23 16:23:30|525.7|521.7|525.73|521.73|525.73|521.73|525.64|521.64|26
1616516620000|2021-03-23 16:23:40|525.72|521.72|526.09|522.09|526.09|522.09|525.53|521.53|30
1616516630000|2021-03-23 16:23:50|526.1|522.1|525.82|521.82|526.12|522.12|525.66|521.66|31
1616516640000|2021-03-23 16:24:00|525.8|521.8|525.83|521.83|525.86|521.86|525.68|521.68|30
1616516650000|2021-03-23 16:24:10|525.85|521.85|525.59|521.59|525.85|521.85|525.5|521.5|31
1616516660000|2021-03-23 16:24:20|525.58|521.58|525.6|521.6|525.62|521.62|525.49|521.49|26
1616516670000|2021-03-23 16:24:30|525.65|521.65|525.77|521.77|526|522|525.65|521.65|29
1616516680000|2021-03-23 16:24:40|525.8|521.8|525.83|521.83|525.83|521.83|525.64|521.64|27
1616516690000|2021-03-23 16:24:50|525.85|521.85|526.26|522.26|526.31|522.31|525.85|521.85|32
1616516700000|2021-03-23 16:25:00|526.24|522.24|526.56|522.56|526.56|522.56|526.22|522.22|28
1616516710000|2021-03-23 16:25:10|526.6|522.6|526.81|522.81|527.22|523.22|526.6|522.6|33
1616516720000|2021-03-23 16:25:20|526.88|522.88|526.46|522.46|526.94|522.94|526.3|522.3|33
1616516730000|2021-03-23 16:25:30|526.48|522.48|526.97|522.97|526.99|522.99|526.32|522.32|33
1616516740000|2021-03-23 16:25:40|526.99|522.99|526.93|522.93|526.99|522.99|526.57|522.57|23
1616516750000|2021-03-23 16:25:50|526.91|522.91|527.01|523.01|527.08|523.08|526.61|522.61|30
1616516760000|2021-03-23 16:26:00|527|523|526.84|522.84|527.05|523.05|526.68|522.68|29
1616516770000|2021-03-23 16:26:10|526.89|522.89|527.09|523.09|527.16|523.16|526.89|522.89|30
1616516780000|2021-03-23 16:26:20|527.06|523.06|526.75|522.75|527.12|523.12|526.68|522.68|34
1616516790000|2021-03-23 16:26:30|526.74|522.74|527|523|527.06|523.06|526.65|522.65|29
1616516800000|2021-03-23 16:26:40|526.98|522.98|526.95|522.95|527.04|523.04|526.81|522.81|32
1616516810000|2021-03-23 16:26:50|526.97|522.97|526.93|522.93|527.02|523.02|526.92|522.92|23
1616516820000|2021-03-23 16:27:00|526.94|522.94|526.65|522.65|526.98|522.98|526.65|522.65|16
1616516830000|2021-03-23 16:27:10|526.74|522.74|526.42|522.42|526.74|522.74|526.42|522.42|22
1616516840000|2021-03-23 16:27:20|526.44|522.44|526.8|522.8|526.8|522.8|526.37|522.37|28
1616516850000|2021-03-23 16:27:30|526.79|522.79|526.8|522.8|526.82|522.82|526.73|522.73|20
1616516860000|2021-03-23 16:27:40|526.77|522.77|526.6|522.6|526.77|522.77|526.6|522.6|22
1616516870000|2021-03-23 16:27:50|526.61|522.61|526.62|522.62|526.66|522.66|526.53|522.53|23
1616516880000|2021-03-23 16:28:00|526.59|522.59|526.54|522.54|526.64|522.64|526.51|522.51|32
1616516890000|2021-03-23 16:28:10|526.53|522.53|526.58|522.58|526.68|522.68|526.51|522.51|23
1616516900000|2021-03-23 16:28:20|526.59|522.59|526.3|522.3|526.59|522.59|526.28|522.28|20
1616516910000|2021-03-23 16:28:30|526.27|522.27|526.18|522.18|526.28|522.28|526.14|522.14|22
1616516920000|2021-03-23 16:28:40|526.17|522.17|526|522|526.2|522.2|525.99|521.99|18
1616516930000|2021-03-23 16:28:50|526.01|522.01|526|522|526.02|522.02|525.84|521.84|23
1616516940000|2021-03-23 16:29:00|525.99|521.99|526.05|522.05|526.05|522.05|525.96|521.96|19
1616516950000|2021-03-23 16:29:10|526.04|522.04|525.92|521.92|526.04|522.04|525.91|521.91|24
1616516960000|2021-03-23 16:29:20|525.98|521.98|526.28|522.28|526.3|522.3|525.94|521.94|23
1616516970000|2021-03-23 16:29:30|526.3|522.3|526.12|522.12|526.31|522.31|526.07|522.07|28
1616516980000|2021-03-23 16:29:40|526.09|522.09|526.05|522.05|526.09|522.09|526.01|522.01|14
1616516990000|2021-03-23 16:29:50|526.04|522.04|526.03|522.03|526.05|522.05|525.85|521.85|31
1616517000000|2021-03-23 16:30:00|526.04|522.04|526.76|522.76|526.76|522.76|526.03|522.03|33
1616517010000|2021-03-23 16:30:10|526.75|522.75|526.53|522.53|526.83|522.83|526.52|522.52|26
1616517020000|2021-03-23 16:30:20|526.51|522.51|526.65|522.65|526.67|522.67|526.35|522.35|37
1616517030000|2021-03-23 16:30:30|526.64|522.64|526.61|522.61|526.83|522.83|526.6|522.6|31
1616517040000|2021-03-23 16:30:40|526.65|522.65|526.81|522.81|526.87|522.87|526.65|522.65|24
1616517050000|2021-03-23 16:30:50|526.78|522.78|526.55|522.55|526.79|522.79|526.53|522.53|26
1616517060000|2021-03-23 16:31:00|526.54|522.54|526.46|522.46|526.6|522.6|526.46|522.46|14
1616517070000|2021-03-23 16:31:10|526.48|522.48|526.74|522.74|526.75|522.75|526.42|522.42|23
1616517080000|2021-03-23 16:31:20|526.77|522.77|526.88|522.88|526.89|522.89|526.77|522.77|19
1616517090000|2021-03-23 16:31:30|526.86|522.86|527.01|523.01|527.01|523.01|526.86|522.86|13
1616517100000|2021-03-23 16:31:40|527|523|526.85|522.85|527.02|523.02|526.8|522.8|24
1616517110000|2021-03-23 16:31:50|526.75|522.75|526.63|522.63|526.75|522.75|526.61|522.61|19
1616517120000|2021-03-23 16:32:00|526.62|522.62|526.6|522.6|526.7|522.7|526.54|522.54|27
1616517130000|2021-03-23 16:32:10|526.57|522.57|526.39|522.39|526.58|522.58|526.33|522.33|23
1616517140000|2021-03-23 16:32:20|526.41|522.41|526.44|522.44|526.6|522.6|526.38|522.38|30
1616517150000|2021-03-23 16:32:30|526.48|522.48|526.54|522.54|526.6|522.6|526.46|522.46|30
1616517160000|2021-03-23 16:32:40|526.61|522.61|526.67|522.67|526.79|522.79|526.59|522.59|26
1616517170000|2021-03-23 16:32:50|526.68|522.68|526.64|522.64|526.7|522.7|526.64|522.64|14
1616517180000|2021-03-23 16:33:00|526.65|522.65|526.73|522.73|526.78|522.78|526.59|522.59|21
1616517190000|2021-03-23 16:33:10|526.69|522.69|526.43|522.43|526.74|522.74|526.43|522.43|29
1616517200000|2021-03-23 16:33:20|526.41|522.41|526.37|522.37|526.47|522.47|526.36|522.36|21
1616517210000|2021-03-23 16:33:30|526.36|522.36|526.28|522.28|526.39|522.39|526.24|522.24|21
1616517220000|2021-03-23 16:33:40|526.32|522.32|526.41|522.41|526.41|522.41|526.3|522.3|22
1616517230000|2021-03-23 16:33:50|526.38|522.38|526.42|522.42|526.46|522.46|526.31|522.31|22
1616517240000|2021-03-23 16:34:00|526.41|522.41|526.5|522.5|526.53|522.53|526.41|522.41|17
1616517250000|2021-03-23 16:34:10|526.51|522.51|526.49|522.49|526.57|522.57|526.46|522.46|21
1616517260000|2021-03-23 16:34:20|526.48|522.48|526.47|522.47|526.48|522.48|526.39|522.39|21
1616517270000|2021-03-23 16:34:30|526.49|522.49|526.24|522.24|526.49|522.49|526.22|522.22|28
1616517280000|2021-03-23 16:34:40|526.26|522.26|526.36|522.36|526.39|522.39|526.25|522.25|16
1616517290000|2021-03-23 16:34:50|526.35|522.35|526.33|522.33|526.35|522.35|526.33|522.33|11
1616517300000|2021-03-23 16:35:00|526.36|522.36|526.38|522.38|526.39|522.39|526.24|522.24|23
1616517310000|2021-03-23 16:35:10|526.37|522.37|526.64|522.64|526.64|522.64|526.22|522.22|31
1616517320000|2021-03-23 16:35:20|526.66|522.66|526.8|522.8|526.83|522.83|526.66|522.66|16
1616517330000|2021-03-23 16:35:30|526.82|522.82|526.82|522.82|526.9|522.9|526.8|522.8|17
1616517340000|2021-03-23 16:35:40|526.81|522.81|526.81|522.81|526.81|522.81|526.68|522.68|17
1616517350000|2021-03-23 16:35:50|526.8|522.8|526.82|522.82|526.85|522.85|526.72|522.72|29
1616517360000|2021-03-23 16:36:00|526.83|522.83|526.7|522.7|526.83|522.83|526.69|522.69|22
1616517370000|2021-03-23 16:36:10|526.71|522.71|526.64|522.64|526.74|522.74|526.64|522.64|14
1616517380000|2021-03-23 16:36:20|526.62|522.62|526.63|522.63|526.66|522.66|526.59|522.59|18
1616517390000|2021-03-23 16:36:30|526.62|522.62|526.43|522.43|526.69|522.69|526.43|522.43|21
1616517400000|2021-03-23 16:36:40|526.42|522.42|526.37|522.37|526.42|522.42|526.3|522.3|18
1616517410000|2021-03-23 16:36:50|526.36|522.36|526.24|522.24|526.38|522.38|526.24|522.24|21
1616517420000|2021-03-23 16:37:00|526.23|522.23|526.25|522.25|526.27|522.27|526.21|522.21|18
1616517430000|2021-03-23 16:37:10|526.27|522.27|526.16|522.16|526.28|522.28|526.09|522.09|25
1616517440000|2021-03-23 16:37:20|526.17|522.17|526.24|522.24|526.34|522.34|526.08|522.08|31
1616517450000|2021-03-23 16:37:30|526.26|522.26|526.42|522.42|526.45|522.45|526.22|522.22|24
1616517460000|2021-03-23 16:37:40|526.41|522.41|526.42|522.42|526.47|522.47|526.38|522.38|22
1616517470000|2021-03-23 16:37:50|526.41|522.41|526.37|522.37|526.45|522.45|526.37|522.37|24
1616517480000|2021-03-23 16:38:00|526.36|522.36|526.19|522.19|526.36|522.36|526.19|522.19|24
1616517490000|2021-03-23 16:38:10|526.2|522.2|526.02|522.02|526.22|522.22|526.01|522.01|28
1616517500000|2021-03-23 16:38:20|526.03|522.03|525.99|521.99|526.06|522.06|525.92|521.92|23
1616517510000|2021-03-23 16:38:30|525.96|521.96|525.96|521.96|525.98|521.98|525.96|521.96|9
1616517520000|2021-03-23 16:38:40|525.98|521.98|525.94|521.94|526.08|522.08|525.9|521.9|22
1616517530000|2021-03-23 16:38:50|525.95|521.95|525.79|521.79|525.99|521.99|525.79|521.79|20
1616517540000|2021-03-23 16:39:00|525.78|521.78|525.77|521.77|525.85|521.85|525.74|521.74|28
1616517550000|2021-03-23 16:39:10|525.79|521.79|525.9|521.9|525.9|521.9|525.74|521.74|19
1616517560000|2021-03-23 16:39:20|525.89|521.89|526.31|522.31|526.32|522.32|525.89|521.89|29
1616517570000|2021-03-23 16:39:30|526.33|522.33|526.63|522.63|526.67|522.67|526.33|522.33|26
1616517580000|2021-03-23 16:39:40|526.64|522.64|526.61|522.61|526.64|522.64|526.59|522.59|25
1616517590000|2021-03-23 16:39:50|526.62|522.62|526.38|522.38|526.66|522.66|526.33|522.33|27
1616517600000|2021-03-23 16:40:00|526.37|522.37|526.34|522.34|526.41|522.41|526.33|522.33|12
1616517610000|2021-03-23 16:40:10|526.36|522.36|526.37|522.37|526.41|522.41|526.34|522.34|10
1616517620000|2021-03-23 16:40:20|526.36|522.36|526.36|522.36|526.37|522.37|526.26|522.26|16
1616517630000|2021-03-23 16:40:30|526.35|522.35|526.36|522.36|526.36|522.36|526.29|522.29|15
1616517640000|2021-03-23 16:40:40|526.2|522.2|526.08|522.08|526.24|522.24|526.07|522.07|21
1616517650000|2021-03-23 16:40:50|526.07|522.07|525.93|521.93|526.07|522.07|525.92|521.92|18
1616517660000|2021-03-23 16:41:00|525.92|521.92|525.87|521.87|525.95|521.95|525.87|521.87|16
1616517670000|2021-03-23 16:41:10|525.84|521.84|525.81|521.81|525.94|521.94|525.81|521.81|8
1616517680000|2021-03-23 16:41:20|525.8|521.8|525.87|521.87|525.87|521.87|525.75|521.75|11
1616517690000|2021-03-23 16:41:30|525.88|521.88|525.48|521.48|525.88|521.88|525.35|521.35|22
1616517700000|2021-03-23 16:41:40|525.54|521.54|525.62|521.62|525.67|521.67|525.54|521.54|13
1616517710000|2021-03-23 16:41:50|525.64|521.64|525.87|521.87|525.88|521.88|525.58|521.58|25
1616517720000|2021-03-23 16:42:00|525.88|521.88|525.71|521.71|525.88|521.88|525.67|521.67|19
1616517730000|2021-03-23 16:42:10|525.7|521.7|525.54|521.54|525.73|521.73|525.54|521.54|29
1616517740000|2021-03-23 16:42:20|525.55|521.55|525.49|521.49|525.6|521.6|525.48|521.48|23
1616517750000|2021-03-23 16:42:30|525.5|521.5|525.33|521.33|525.5|521.5|525.31|521.31|24
1616517760000|2021-03-23 16:42:40|525.34|521.34|525.3|521.3|525.34|521.34|525.22|521.22|20
1616517770000|2021-03-23 16:42:50|525.31|521.31|525.3|521.3|525.33|521.33|525.13|521.13|22
1616517780000|2021-03-23 16:43:00|525.31|521.31|525.42|521.42|525.54|521.54|525.3|521.3|22
1616517790000|2021-03-23 16:43:10|525.44|521.44|525.37|521.37|525.52|521.52|525.36|521.36|25
1616517800000|2021-03-23 16:43:20|525.35|521.35|525.36|521.36|525.42|521.42|525.32|521.32|24
1616517810000|2021-03-23 16:43:30|525.35|521.35|525.33|521.33|525.37|521.37|525.33|521.33|17
1616517820000|2021-03-23 16:43:40|525.34|521.34|525.39|521.39|525.4|521.4|525.3|521.3|28
1616517830000|2021-03-23 16:43:50|525.36|521.36|525.33|521.33|525.4|521.4|525.33|521.33|26
1616517840000|2021-03-23 16:44:00|525.32|521.32|525.32|521.32|525.34|521.34|525.3|521.3|12
1616517850000|2021-03-23 16:44:10|525.33|521.33|525.26|521.26|525.33|521.33|525.18|521.18|16
1616517860000|2021-03-23 16:44:20|525.28|521.28|525.29|521.29|525.29|521.29|525.26|521.26|3
1616517870000|2021-03-23 16:44:30|525.27|521.27|525.27|521.27|525.3|521.3|525.25|521.25|11
1616517880000|2021-03-23 16:44:40|525.28|521.28|525.27|521.27|525.28|521.28|525.17|521.17|20
1616517890000|2021-03-23 16:44:50|525.25|521.25|525.26|521.26|525.27|521.27|525.11|521.11|10
1616517900000|2021-03-23 16:45:00|525.25|521.25|525.26|521.26|525.3|521.3|525.22|521.22|22
1616517910000|2021-03-23 16:45:10|525.28|521.28|525.33|521.33|525.33|521.33|525.28|521.28|7
1616517920000|2021-03-23 16:45:20|525.3|521.3|525.2|521.2|525.3|521.3|525.2|521.2|14
1616517930000|2021-03-23 16:45:30|525.21|521.21|525.3|521.3|525.3|521.3|525.21|521.21|10
1616517940000|2021-03-23 16:45:40|525.26|521.26|525.25|521.25|525.27|521.27|525.17|521.17|23
1616517950000|2021-03-23 16:45:50|525.26|521.26|525.3|521.3|525.32|521.32|525.15|521.15|21
1616517960000|2021-03-23 16:46:00|525.29|521.29|525.26|521.26|525.34|521.34|525.2|521.2|19
1616517970000|2021-03-23 16:46:10|525.27|521.27|524.91|520.91|525.27|521.27|524.91|520.91|29
1616517980000|2021-03-23 16:46:20|524.9|520.9|524.87|520.87|524.94|520.94|524.82|520.82|20
1616517990000|2021-03-23 16:46:30|524.86|520.86|524.82|520.82|524.86|520.86|524.81|520.81|14
1616518000000|2021-03-23 16:46:40|524.89|520.89|524.94|520.94|525|521|524.82|520.82|23
1616518010000|2021-03-23 16:46:50|524.89|520.89|524.86|520.86|524.89|520.89|524.83|520.83|21
1616518020000|2021-03-23 16:47:00|524.88|520.88|524.83|520.83|524.88|520.88|524.78|520.78|21
1616518030000|2021-03-23 16:47:10|524.81|520.81|524.9|520.9|524.9|520.9|524.74|520.74|17
1616518040000|2021-03-23 16:47:20|524.89|520.89|524.81|520.81|524.91|520.91|524.8|520.8|17
1616518050000|2021-03-23 16:47:30|524.8|520.8|524.78|520.78|524.8|520.8|524.75|520.75|8
1616518060000|2021-03-23 16:47:40|524.79|520.79|524.78|520.78|524.82|520.82|524.75|520.75|12
1616518070000|2021-03-23 16:47:50|524.79|520.79|524.8|520.8|524.8|520.8|524.75|520.75|8
1616518080000|2021-03-23 16:48:00|524.78|520.78|524.7|520.7|524.8|520.8|524.7|520.7|11
1616518090000|2021-03-23 16:48:10|524.68|520.68|524.42|520.42|524.68|520.68|524.42|520.42|22
1616518100000|2021-03-23 16:48:20|524.41|520.41|524.18|520.18|524.41|520.41|524.18|520.18|14
1616518110000|2021-03-23 16:48:30|524.19|520.19|524.16|520.16|524.25|520.25|524.16|520.16|14
1616518120000|2021-03-23 16:48:40|524.17|520.17|524.19|520.19|524.22|520.22|524.17|520.17|18
1616518130000|2021-03-23 16:48:50|524.18|520.18|524.21|520.21|524.23|520.23|524.18|520.18|11
1616518140000|2021-03-23 16:49:00|524.22|520.22|524.3|520.3|524.31|520.31|524.21|520.21|13
1616518150000|2021-03-23 16:49:10|524.31|520.31|524.18|520.18|524.32|520.32|524.18|520.18|16
1616518160000|2021-03-23 16:49:20|524.19|520.19|524.17|520.17|524.2|520.2|524.15|520.15|17
1616518170000|2021-03-23 16:49:30|524.16|520.16|523.98|519.98|524.17|520.17|523.98|519.98|15
1616518180000|2021-03-23 16:49:40|523.99|519.99|524.05|520.05|524.05|520.05|523.96|519.96|22
1616518190000|2021-03-23 16:49:50|524.02|520.02|524.07|520.07|524.14|520.14|524.02|520.02|29
1616518200000|2021-03-23 16:50:00|524.06|520.06|523.98|519.98|524.13|520.13|523.98|519.98|26
1616518210000|2021-03-23 16:50:10|523.99|519.99|524.21|520.21|524.22|520.22|523.94|519.94|22
1616518220000|2021-03-23 16:50:20|524.22|520.22|524.12|520.12|524.25|520.25|524.1|520.1|24
1616518230000|2021-03-23 16:50:30|524.15|520.15|524.2|520.2|524.24|520.24|524.11|520.11|15
1616518240000|2021-03-23 16:50:40|524.19|520.19|524.14|520.14|524.26|520.26|524.1|520.1|21
1616518250000|2021-03-23 16:50:50|524.13|520.13|524.05|520.05|524.13|520.13|524.05|520.05|11
1616518260000|2021-03-23 16:51:00|524.04|520.04|524.09|520.09|524.1|520.1|524.03|520.03|13
1616518270000|2021-03-23 16:51:10|524.08|520.08|524.09|520.09|524.17|520.17|524.07|520.07|21
1616518280000|2021-03-23 16:51:20|524.11|520.11|524.16|520.16|524.21|520.21|524.11|520.11|19
1616518290000|2021-03-23 16:51:30|524.13|520.13|524.19|520.19|524.2|520.2|524.12|520.12|27
1616518300000|2021-03-23 16:51:40|524.17|520.17|524.18|520.18|524.19|520.19|524.15|520.15|16
1616518310000|2021-03-23 16:51:50|524.19|520.19|524.06|520.06|524.19|520.19|524.06|520.06|13
1616518320000|2021-03-23 16:52:00|524.07|520.07|523.94|519.94|524.09|520.09|523.87|519.87|17
1616518330000|2021-03-23 16:52:10|523.91|519.91|523.83|519.83|523.94|519.94|523.72|519.72|16
1616518340000|2021-03-23 16:52:20|523.85|519.85|523.73|519.73|523.88|519.88|523.72|519.72|28
1616518350000|2021-03-23 16:52:30|523.77|519.77|523.71|519.71|523.78|519.78|523.67|519.67|22
1616518360000|2021-03-23 16:52:40|523.73|519.73|523.51|519.51|523.74|519.74|523.49|519.49|15
1616518370000|2021-03-23 16:52:50|523.49|519.49|523.26|519.26|523.49|519.49|523.26|519.26|26
1616518380000|2021-03-23 16:53:00|523.28|519.28|523.5|519.5|523.64|519.64|523.28|519.28|26
1616518390000|2021-03-23 16:53:10|523.49|519.49|523.64|519.64|523.72|519.72|523.49|519.49|19
1616518400000|2021-03-23 16:53:20|523.67|519.67|523.62|519.62|523.74|519.74|523.61|519.61|20
1616518410000|2021-03-23 16:53:30|523.61|519.61|523.69|519.69|523.71|519.71|523.57|519.57|21
1616518420000|2021-03-23 16:53:40|523.7|519.7|523.74|519.74|523.82|519.82|523.7|519.7|24
1616518430000|2021-03-23 16:53:50|523.79|519.79|523.75|519.75|523.79|519.79|523.74|519.74|12
1616518440000|2021-03-23 16:54:00|523.77|519.77|523.71|519.71|523.79|519.79|523.69|519.69|15
1616518450000|2021-03-23 16:54:10|523.69|519.69|523.41|519.41|523.72|519.72|523.39|519.39|23
1616518460000|2021-03-23 16:54:20|523.4|519.4|523.31|519.31|523.41|519.41|523.3|519.3|14
1616518470000|2021-03-23 16:54:30|523.3|519.3|523.07|519.07|523.3|519.3|523.04|519.04|22
1616518480000|2021-03-23 16:54:40|523.06|519.06|523.13|519.13|523.14|519.14|523.04|519.04|20
1616518490000|2021-03-23 16:54:50|523.27|519.27|523.39|519.39|523.41|519.41|523.27|519.27|22
1616518500000|2021-03-23 16:55:00|523.36|519.36|523.19|519.19|523.37|519.37|523.18|519.18|20
1616518510000|2021-03-23 16:55:10|523.2|519.2|523.32|519.32|523.32|519.32|523.16|519.16|19
1616518520000|2021-03-23 16:55:20|523.34|519.34|523.53|519.53|523.59|519.59|523.25|519.25|31
1616518530000|2021-03-23 16:55:30|523.56|519.56|523.5|519.5|523.7|519.7|523.43|519.43|32
1616518540000|2021-03-23 16:55:40|523.51|519.51|523.46|519.46|523.74|519.74|523.35|519.35|32
1616518550000|2021-03-23 16:55:50|523.47|519.47|523.66|519.66|523.71|519.71|523.47|519.47|27
1616518560000|2021-03-23 16:56:00|523.7|519.7|523.72|519.72|523.78|519.78|523.67|519.67|18
1616518570000|2021-03-23 16:56:10|523.73|519.73|523.96|519.96|523.96|519.96|523.72|519.72|19
1616518580000|2021-03-23 16:56:20|524|520|523.75|519.75|524.01|520.01|523.72|519.72|31
1616518590000|2021-03-23 16:56:30|523.8|519.8|523.68|519.68|523.85|519.85|523.66|519.66|20
1616518600000|2021-03-23 16:56:40|523.67|519.67|523.61|519.61|523.69|519.69|523.6|519.6|13
1616518610000|2021-03-23 16:56:50|523.63|519.63|523.56|519.56|523.65|519.65|523.56|519.56|24
1616518620000|2021-03-23 16:57:00|523.58|519.58|523.6|519.6|523.61|519.61|523.57|519.57|20
1616518630000|2021-03-23 16:57:10|523.61|519.61|523.78|519.78|523.78|519.78|523.6|519.6|14
1616518640000|2021-03-23 16:57:20|523.79|519.79|523.82|519.82|523.84|519.84|523.79|519.79|14
1616518650000|2021-03-23 16:57:30|523.81|519.81|523.73|519.73|523.83|519.83|523.62|519.62|14
1616518660000|2021-03-23 16:57:40|523.74|519.74|523.8|519.8|523.8|519.8|523.72|519.72|13
1616518670000|2021-03-23 16:57:50|523.79|519.79|523.62|519.62|523.8|519.8|523.58|519.58|11
1616518680000|2021-03-23 16:58:00|523.63|519.63|523.64|519.64|523.71|519.71|523.63|519.63|17
1616518690000|2021-03-23 16:58:10|523.63|519.63|523.59|519.59|523.63|519.63|523.59|519.59|3
1616518700000|2021-03-23 16:58:20|523.58|519.58|523.65|519.65|523.68|519.68|523.58|519.58|11
1616518710000|2021-03-23 16:58:30|523.63|519.63|523.82|519.82|523.82|519.82|523.63|519.63|11
1616518720000|2021-03-23 16:58:40|523.85|519.85|524.09|520.09|524.11|520.11|523.84|519.84|22
1616518730000|2021-03-23 16:58:50|524.1|520.1|523.95|519.95|524.12|520.12|523.95|519.95|27
1616518740000|2021-03-23 16:59:00|523.93|519.93|523.88|519.88|523.99|519.99|523.88|519.88|22
1616518750000|2021-03-23 16:59:10|523.8|519.8|523.85|519.85|523.87|519.87|523.73|519.73|25
1616518760000|2021-03-23 16:59:20|523.84|519.84|523.84|519.84|523.84|519.84|523.8|519.8|12
1616518770000|2021-03-23 16:59:30|523.85|519.85|523.93|519.93|523.96|519.96|523.84|519.84|16
1616518780000|2021-03-23 16:59:40|523.92|519.92|524.13|520.13|524.13|520.13|523.91|519.91|15
1616518790000|2021-03-23 16:59:50|524.14|520.14|524.15|520.15|524.16|520.16|524.12|520.12|9
1616518800000|2021-03-23 17:00:00|524.24|520.24|524.41|520.41|524.41|520.41|524.24|520.24|8
1616518810000|2021-03-23 17:00:10|524.46|520.46|524.64|520.64|524.64|520.64|524.46|520.46|12
1616518820000|2021-03-23 17:00:20|524.63|520.63|524.57|520.57|524.65|520.65|524.57|520.57|8
1616518830000|2021-03-23 17:00:30|524.65|520.65|524.58|520.58|524.83|520.83|524.57|520.57|19
1616518840000|2021-03-23 17:00:40|524.57|520.57|524.53|520.53|524.66|520.66|524.52|520.52|20
1616518850000|2021-03-23 17:00:50|524.54|520.54|524.6|520.6|524.62|520.62|524.54|520.54|22
1616518860000|2021-03-23 17:01:00|524.62|520.62|524.5|520.5|524.66|520.66|524.47|520.47|28
1616518870000|2021-03-23 17:01:10|524.49|520.49|524.5|520.5|524.5|520.5|524.48|520.48|7
1616518880000|2021-03-23 17:01:20|524.49|520.49|524.51|520.51|524.52|520.52|524.49|520.49|7
1616518890000|2021-03-23 17:01:30|524.52|520.52|524.51|520.51|524.52|520.52|524.49|520.49|9
1616518900000|2021-03-23 17:01:40|524.5|520.5|524.53|520.53|524.54|520.54|524.5|520.5|11
1616518910000|2021-03-23 17:01:50|524.52|520.52|524.69|520.69|524.69|520.69|524.52|520.52|14
1616518920000|2021-03-23 17:02:00|524.71|520.71|524.74|520.74|524.78|520.78|524.71|520.71|14
1616518930000|2021-03-23 17:02:10|524.73|520.73|524.6|520.6|524.74|520.74|524.57|520.57|14
1616518940000|2021-03-23 17:02:20|524.61|520.61|524.59|520.59|524.61|520.61|524.56|520.56|8
1616518950000|2021-03-23 17:02:30|524.57|520.57|524.46|520.46|524.57|520.57|524.46|520.46|13
1616518960000|2021-03-23 17:02:40|524.44|520.44|524.45|520.45|524.46|520.46|524.41|520.41|4
1616518970000|2021-03-23 17:02:50|524.44|520.44|524.48|520.48|524.48|520.48|524.41|520.41|11
1616518980000|2021-03-23 17:03:00|524.42|520.42|524.42|520.42|524.5|520.5|524.4|520.4|10
1616518990000|2021-03-23 17:03:10|524.46|520.46|524.82|520.82|524.82|520.82|524.46|520.46|16
1616519000000|2021-03-23 17:03:20|524.81|520.81|524.81|520.81|524.81|520.81|524.81|520.81|1
1616519010000|2021-03-23 17:03:30|524.82|520.82|524.81|520.81|524.89|520.89|524.78|520.78|12
1616519020000|2021-03-23 17:03:40|524.82|520.82|524.81|520.81|524.82|520.82|524.78|520.78|14
1616519030000|2021-03-23 17:03:50|524.83|520.83|524.94|520.94|524.94|520.94|524.76|520.76|12
1616519040000|2021-03-23 17:04:00|524.98|520.98|525.13|521.13|525.31|521.31|524.98|520.98|25
1616519050000|2021-03-23 17:04:10|525.12|521.12|524.9|520.9|525.12|521.12|524.89|520.89|20
1616519060000|2021-03-23 17:04:20|524.89|520.89|524.45|520.45|524.9|520.9|524.45|520.45|15
1616519070000|2021-03-23 17:04:30|524.52|520.52|524.7|520.7|524.78|520.78|524.51|520.51|18
1616519080000|2021-03-23 17:04:40|524.71|520.71|524.49|520.49|524.72|520.72|524.46|520.46|16
1616519090000|2021-03-23 17:04:50|524.5|520.5|524.7|520.7|524.7|520.7|524.48|520.48|19
1616519100000|2021-03-23 17:05:00|524.71|520.71|524.66|520.66|524.79|520.79|524.65|520.65|24
1616519110000|2021-03-23 17:05:10|524.63|520.63|524.51|520.51|524.65|520.65|524.51|520.51|25
1616519120000|2021-03-23 17:05:20|524.52|520.52|524.36|520.36|524.52|520.52|524.33|520.33|12
1616519130000|2021-03-23 17:05:30|524.32|520.32|524.38|520.38|524.38|520.38|524.32|520.32|16
1616519140000|2021-03-23 17:05:40|524.37|520.37|524.22|520.22|524.39|520.39|524.22|520.22|23
1616519150000|2021-03-23 17:05:50|524.25|520.25|524.41|520.41|524.47|520.47|524.22|520.22|16
1616519160000|2021-03-23 17:06:00|524.42|520.42|524.25|520.25|524.42|520.42|524.24|520.24|17
1616519170000|2021-03-23 17:06:10|524.27|520.27|524.3|520.3|524.33|520.33|524.27|520.27|17
1616519180000|2021-03-23 17:06:20|524.33|520.33|524.29|520.29|524.35|520.35|524.24|520.24|17
1616519190000|2021-03-23 17:06:30|524.3|520.3|524.36|520.36|524.36|520.36|524.27|520.27|20
1616519200000|2021-03-23 17:06:40|524.37|520.37|524.43|520.43|524.43|520.43|524.37|520.37|17
1616519210000|2021-03-23 17:06:50|524.4|520.4|524.5|520.5|524.5|520.5|524.35|520.35|21
1616519220000|2021-03-23 17:07:00|524.6|520.6|524.91|520.91|524.93|520.93|524.59|520.59|29
1616519230000|2021-03-23 17:07:10|524.93|520.93|524.86|520.86|524.93|520.93|524.81|520.81|21
1616519240000|2021-03-23 17:07:20|524.87|520.87|525|521|525.01|521.01|524.87|520.87|18
1616519250000|2021-03-23 17:07:30|525.01|521.01|524.83|520.83|525.02|521.02|524.82|520.82|19
1616519260000|2021-03-23 17:07:40|524.82|520.82|524.74|520.74|524.87|520.87|524.74|520.74|17
1616519270000|2021-03-23 17:07:50|524.75|520.75|524.82|520.82|524.88|520.88|524.75|520.75|17
1616519280000|2021-03-23 17:08:00|524.83|520.83|524.5|520.5|524.83|520.83|524.48|520.48|22
1616519290000|2021-03-23 17:08:10|524.51|520.51|524.41|520.41|524.51|520.51|524.4|520.4|16
1616519300000|2021-03-23 17:08:20|524.44|520.44|524.29|520.29|524.44|520.44|524.29|520.29|8
1616519310000|2021-03-23 17:08:30|524.28|520.28|524.2|520.2|524.28|520.28|524.19|520.19|15
1616519320000|2021-03-23 17:08:40|524.19|520.19|524.24|520.24|524.29|520.29|524.19|520.19|22
1616519330000|2021-03-23 17:08:50|524.25|520.25|524.28|520.28|524.29|520.29|524.24|520.24|13
1616519340000|2021-03-23 17:09:00|524.27|520.27|524.47|520.47|524.48|520.48|524.26|520.26|12
1616519350000|2021-03-23 17:09:10|524.48|520.48|524.46|520.46|524.51|520.51|524.45|520.45|21
1616519360000|2021-03-23 17:09:20|524.44|520.44|524.5|520.5|524.51|520.51|524.44|520.44|13
1616519370000|2021-03-23 17:09:30|524.45|520.45|524.45|520.45|524.51|520.51|524.41|520.41|8
1616519380000|2021-03-23 17:09:40|524.44|520.44|524.4|520.4|524.44|520.44|524.4|520.4|5
1616519390000|2021-03-23 17:09:50|524.39|520.39|524.42|520.42|524.42|520.42|524.38|520.38|11
1616519400000|2021-03-23 17:10:00|524.4|520.4|524.28|520.28|524.41|520.41|524.27|520.27|9
1616519410000|2021-03-23 17:10:10|524.29|520.29|524.42|520.42|524.5|520.5|524.29|520.29|20
1616519420000|2021-03-23 17:10:20|524.4|520.4|524.28|520.28|524.4|520.4|524.24|520.24|18
1616519430000|2021-03-23 17:10:30|524.29|520.29|524.14|520.14|524.33|520.33|524.14|520.14|13
1616519440000|2021-03-23 17:10:40|524.16|520.16|524.15|520.15|524.18|520.18|524.13|520.13|19
1616519450000|2021-03-23 17:10:50|524.13|520.13|523.84|519.84|524.13|520.13|523.72|519.72|22
1616519460000|2021-03-23 17:11:00|523.83|519.83|523.82|519.82|523.91|519.91|523.81|519.81|14
1616519470000|2021-03-23 17:11:10|523.81|519.81|523.68|519.68|523.81|519.81|523.65|519.65|15
1616519480000|2021-03-23 17:11:20|523.67|519.67|523.46|519.46|523.69|519.69|523.46|519.46|11
1616519490000|2021-03-23 17:11:30|523.4|519.4|523.14|519.14|523.4|519.4|523.12|519.12|26
1616519500000|2021-03-23 17:11:40|523.15|519.15|523.18|519.18|523.26|519.26|523.15|519.15|16
1616519510000|2021-03-23 17:11:50|523.19|519.19|523.12|519.12|523.29|519.29|523.12|519.12|23
1616519520000|2021-03-23 17:12:00|523.22|519.22|523.17|519.17|523.31|519.31|523.16|519.16|18
1616519530000|2021-03-23 17:12:10|523.18|519.18|523.61|519.61|523.62|519.62|523.17|519.17|22
1616519540000|2021-03-23 17:12:20|523.62|519.62|523.95|519.95|523.96|519.96|523.62|519.62|24
1616519550000|2021-03-23 17:12:30|523.94|519.94|524.03|520.03|524.03|520.03|523.89|519.89|29
1616519560000|2021-03-23 17:12:40|524.01|520.01|524.03|520.03|524.03|520.03|524.01|520.01|6
1616519570000|2021-03-23 17:12:50|524.07|520.07|524.1|520.1|524.14|520.14|524.06|520.06|20
1616519580000|2021-03-23 17:13:00|524.13|520.13|524.14|520.14|524.19|520.19|524.12|520.12|16
1616519590000|2021-03-23 17:13:10|524.13|520.13|524.05|520.05|524.18|520.18|524.03|520.03|13
1616519600000|2021-03-23 17:13:20|524.12|520.12|524.1|520.1|524.12|520.12|524.09|520.09|7
1616519610000|2021-03-23 17:13:30|524.09|520.09|524.06|520.06|524.13|520.13|524.02|520.02|21
1616519620000|2021-03-23 17:13:40|524.07|520.07|523.85|519.85|524.08|520.08|523.84|519.84|25
1616519630000|2021-03-23 17:13:50|523.87|519.87|523.74|519.74|523.92|519.92|523.74|519.74|20
1616519640000|2021-03-23 17:14:00|523.76|519.76|523.75|519.75|523.77|519.77|523.74|519.74|11
1616519650000|2021-03-23 17:14:10|523.76|519.76|523.88|519.88|523.94|519.94|523.76|519.76|18
1616519660000|2021-03-23 17:14:20|523.89|519.89|524.05|520.05|524.06|520.06|523.89|519.89|21
1616519670000|2021-03-23 17:14:30|524.06|520.06|524.07|520.07|524.15|520.15|524.05|520.05|17
1616519680000|2021-03-23 17:14:40|524.05|520.05|523.9|519.9|524.08|520.08|523.87|519.87|15
1616519690000|2021-03-23 17:14:50|523.89|519.89|523.81|519.81|523.9|519.9|523.79|519.79|19
1616519700000|2021-03-23 17:15:00|523.8|519.8|524.04|520.04|524.05|520.05|523.79|519.79|26
1616519710000|2021-03-23 17:15:10|524.05|520.05|524.12|520.12|524.16|520.16|524.05|520.05|16
1616519720000|2021-03-23 17:15:20|524.11|520.11|524.04|520.04|524.14|520.14|524.04|520.04|22
1616519730000|2021-03-23 17:15:30|524|520|523.99|519.99|524.05|520.05|523.92|519.92|34
1616519740000|2021-03-23 17:15:40|523.98|519.98|523.94|519.94|524.03|520.03|523.9|519.9|24
1616519750000|2021-03-23 17:15:50|523.95|519.95|524.1|520.1|524.1|520.1|523.94|519.94|21
1616519760000|2021-03-23 17:16:00|524.11|520.11|524.09|520.09|524.13|520.13|524.06|520.06|15
1616519770000|2021-03-23 17:16:10|524.1|520.1|524.01|520.01|524.11|520.11|524.01|520.01|16
1616519780000|2021-03-23 17:16:20|524.06|520.06|523.93|519.93|524.06|520.06|523.8|519.8|25
1616519790000|2021-03-23 17:16:30|523.95|519.95|523.88|519.88|523.98|519.98|523.88|519.88|22
1616519800000|2021-03-23 17:16:40|523.89|519.89|524.05|520.05|524.06|520.06|523.88|519.88|21
1616519810000|2021-03-23 17:16:50|524.04|520.04|524.05|520.05|524.06|520.06|524.02|520.02|26
1616519820000|2021-03-23 17:17:00|524.04|520.04|523.98|519.98|524.05|520.05|523.96|519.96|18
1616519830000|2021-03-23 17:17:10|523.97|519.97|524.1|520.1|524.17|520.17|523.97|519.97|22
1616519840000|2021-03-23 17:17:20|524.09|520.09|524.01|520.01|524.09|520.09|523.98|519.98|31
1616519850000|2021-03-23 17:17:30|524.02|520.02|524.18|520.18|524.19|520.19|523.98|519.98|23
1616519860000|2021-03-23 17:17:40|524.22|520.22|524.32|520.32|524.4|520.4|524.22|520.22|25
1616519870000|2021-03-23 17:17:50|524.31|520.31|524.49|520.49|524.5|520.5|524.22|520.22|20
1616519880000|2021-03-23 17:18:00|524.5|520.5|524.46|520.46|524.51|520.51|524.46|520.46|20
1616519890000|2021-03-23 17:18:10|524.45|520.45|524.53|520.53|524.54|520.54|524.44|520.44|12
1616519900000|2021-03-23 17:18:20|524.54|520.54|524.71|520.71|524.74|520.74|524.54|520.54|28
1616519910000|2021-03-23 17:18:30|524.7|520.7|524.76|520.76|524.79|520.79|524.6|520.6|22
1616519920000|2021-03-23 17:18:40|524.75|520.75|524.68|520.68|524.78|520.78|524.64|520.64|12
1616519930000|2021-03-23 17:18:50|524.66|520.66|524.55|520.55|524.68|520.68|524.49|520.49|20
1616519940000|2021-03-23 17:19:00|524.56|520.56|524.59|520.59|524.6|520.6|524.52|520.52|17
1616519950000|2021-03-23 17:19:10|524.58|520.58|524.58|520.58|524.59|520.59|524.58|520.58|3
1616519960000|2021-03-23 17:19:20|524.57|520.57|524.57|520.57|524.57|520.57|524.57|520.57|1
1616519970000|2021-03-23 17:19:30|524.56|520.56|524.59|520.59|524.59|520.59|524.54|520.54|9
1616519980000|2021-03-23 17:19:40|524.6|520.6|524.56|520.56|524.6|520.6|524.56|520.56|9
1616519990000|2021-03-23 17:19:50|524.54|520.54|524.56|520.56|524.57|520.57|524.53|520.53|16
1616520000000|2021-03-23 17:20:00|524.54|520.54|524.29|520.29|524.55|520.55|524.29|520.29|20
1616520010000|2021-03-23 17:20:10|524.3|520.3|524.42|520.42|524.43|520.43|524.22|520.22|24
1616520020000|2021-03-23 17:20:20|524.33|520.33|524.32|520.32|524.51|520.51|524.22|520.22|26
1616520030000|2021-03-23 17:20:30|524.29|520.29|524.28|520.28|524.31|520.31|524.25|520.25|26
1616520040000|2021-03-23 17:20:40|524.29|520.29|524.27|520.27|524.31|520.31|524.27|520.27|22
1616520050000|2021-03-23 17:20:50|524.26|520.26|524.26|520.26|524.29|520.29|524.25|520.25|14
1616520060000|2021-03-23 17:21:00|524.28|520.28|524.32|520.32|524.32|520.32|524.26|520.26|20
1616520070000|2021-03-23 17:21:10|524.33|520.33|524.4|520.4|524.49|520.49|524.31|520.31|25
1616520080000|2021-03-23 17:21:20|524.41|520.41|524.34|520.34|524.41|520.41|524.29|520.29|26
1616520090000|2021-03-23 17:21:30|524.35|520.35|524.27|520.27|524.35|520.35|524.21|520.21|25
1616520100000|2021-03-23 17:21:40|524.28|520.28|524.29|520.29|524.31|520.31|524.26|520.26|14
1616520110000|2021-03-23 17:21:50|524.26|520.26|524.24|520.24|524.29|520.29|524.24|520.24|17
1616520120000|2021-03-23 17:22:00|524.25|520.25|524.24|520.24|524.27|520.27|524.24|520.24|15
1616520130000|2021-03-23 17:22:10|524.23|520.23|524.28|520.28|524.31|520.31|524.23|520.23|17
1616520140000|2021-03-23 17:22:20|524.27|520.27|524.33|520.33|524.34|520.34|524.26|520.26|13
1616520150000|2021-03-23 17:22:30|524.32|520.32|524.32|520.32|524.34|520.34|524.3|520.3|12
1616520160000|2021-03-23 17:22:40|524.33|520.33|524.31|520.31|524.34|520.34|524.3|520.3|10
1616520170000|2021-03-23 17:22:50|524.32|520.32|524.25|520.25|524.32|520.32|524.24|520.24|21
1616520180000|2021-03-23 17:23:00|524.26|520.26|524.4|520.4|524.44|520.44|524.26|520.26|20
1616520190000|2021-03-23 17:23:10|524.39|520.39|524.41|520.41|524.48|520.48|524.38|520.38|10
1616520200000|2021-03-23 17:23:20|524.42|520.42|524.39|520.39|524.43|520.43|524.39|520.39|19
1616520210000|2021-03-23 17:23:30|524.38|520.38|524.3|520.3|524.39|520.39|524.27|520.27|22
1616520220000|2021-03-23 17:23:40|524.29|520.29|524.32|520.32|524.33|520.33|524.29|520.29|13
1616520230000|2021-03-23 17:23:50|524.31|520.31|524.2|520.2|524.31|520.31|524.2|520.2|8
1616520240000|2021-03-23 17:24:00|524.16|520.16|524.22|520.22|524.22|520.22|524.16|520.16|12
1616520250000|2021-03-23 17:24:10|524.23|520.23|524.16|520.16|524.24|520.24|524.15|520.15|16
1616520260000|2021-03-23 17:24:20|524.09|520.09|524.07|520.07|524.16|520.16|524.06|520.06|18
1616520270000|2021-03-23 17:24:30|524.06|520.06|524.03|520.03|524.08|520.08|524.01|520.01|15
1616520280000|2021-03-23 17:24:40|524.04|520.04|523.99|519.99|524.04|520.04|523.97|519.97|15
1616520290000|2021-03-23 17:24:50|524.01|520.01|523.75|519.75|524.01|520.01|523.75|519.75|14
1616520300000|2021-03-23 17:25:00|523.74|519.74|523.56|519.56|523.75|519.75|523.51|519.51|18
1616520310000|2021-03-23 17:25:10|523.5|519.5|523.5|519.5|523.64|519.64|523.49|519.49|24
1616520320000|2021-03-23 17:25:20|523.51|519.51|523.45|519.45|523.54|519.54|523.45|519.45|25
1616520330000|2021-03-23 17:25:30|523.44|519.44|523.49|519.49|523.49|519.49|523.44|519.44|13
1616520340000|2021-03-23 17:25:40|523.48|519.48|523.46|519.46|523.49|519.49|523.46|519.46|20
1616520350000|2021-03-23 17:25:50|523.47|519.47|523.46|519.46|523.5|519.5|523.46|519.46|17
1616520360000|2021-03-23 17:26:00|523.48|519.48|523.48|519.48|523.48|519.48|523.45|519.45|10
1616520370000|2021-03-23 17:26:10|523.46|519.46|523.5|519.5|523.51|519.51|523.46|519.46|13
1616520380000|2021-03-23 17:26:20|523.51|519.51|523.49|519.49|523.52|519.52|523.48|519.48|16
1616520390000|2021-03-23 17:26:30|523.51|519.51|523.51|519.51|523.52|519.52|523.49|519.49|6
1616520400000|2021-03-23 17:26:40|523.5|519.5|523.51|519.51|523.51|519.51|523.48|519.48|10
1616520410000|2021-03-23 17:26:50|523.5|519.5|523.5|519.5|523.55|519.55|523.47|519.47|21
1616520420000|2021-03-23 17:27:00|523.51|519.51|523.53|519.53|523.56|519.56|523.48|519.48|21
1616520430000|2021-03-23 17:27:10|523.54|519.54|523.65|519.65|523.65|519.65|523.54|519.54|15
1616520440000|2021-03-23 17:27:20|523.64|519.64|523.74|519.74|523.74|519.74|523.63|519.63|10
1616520450000|2021-03-23 17:27:30|523.73|519.73|523.78|519.78|523.8|519.8|523.72|519.72|11
1616520460000|2021-03-23 17:27:40|523.79|519.79|523.8|519.8|523.8|519.8|523.79|519.79|2
1616520470000|2021-03-23 17:27:50|523.79|519.79|523.75|519.75|523.79|519.79|523.74|519.74|15
1616520480000|2021-03-23 17:28:00|523.74|519.74|523.75|519.75|523.75|519.75|523.74|519.74|2
1616520490000|2021-03-23 17:28:10|523.74|519.74|523.72|519.72|523.75|519.75|523.66|519.66|19
1616520500000|2021-03-23 17:28:20|523.71|519.71|523.7|519.7|523.72|519.72|523.69|519.69|9
1616520510000|2021-03-23 17:28:30|523.72|519.72|523.69|519.69|523.72|519.72|523.67|519.67|9
1616520520000|2021-03-23 17:28:40|523.7|519.7|523.66|519.66|523.7|519.7|523.65|519.65|14
1616520530000|2021-03-23 17:28:50|523.65|519.65|523.67|519.67|523.67|519.67|523.63|519.63|13
1616520540000|2021-03-23 17:29:00|523.66|519.66|523.75|519.75|523.75|519.75|523.66|519.66|5
1616520550000|2021-03-23 17:29:10|523.76|519.76|523.78|519.78|523.79|519.79|523.76|519.76|7
1616520560000|2021-03-23 17:29:20|523.77|519.77|523.77|519.77|523.77|519.77|523.77|519.77|1
1616520570000|2021-03-23 17:29:30|523.78|519.78|523.77|519.77|523.78|519.78|523.77|519.77|4
1616520580000|2021-03-23 17:29:40|523.78|519.78|524.18|520.18|524.18|520.18|523.77|519.77|20
1616520590000|2021-03-23 17:29:50|524.17|520.17|524.27|520.27|524.28|520.28|524.17|520.17|7
1616520600000|2021-03-23 17:30:00|524.28|520.28|524.42|520.42|524.42|520.42|524.28|520.28|17
1616520610000|2021-03-23 17:30:10|524.43|520.43|524.41|520.41|524.43|520.43|524.4|520.4|9
1616520620000|2021-03-23 17:30:20|524.42|520.42|524.46|520.46|524.46|520.46|524.42|520.42|10
1616520630000|2021-03-23 17:30:30|524.47|520.47|524.44|520.44|524.47|520.47|524.43|520.43|11
1616520640000|2021-03-23 17:30:40|524.43|520.43|524.4|520.4|524.43|520.43|524.39|520.39|10
1616520650000|2021-03-23 17:30:50|524.41|520.41|524.41|520.41|524.41|520.41|524.39|520.39|14
1616520660000|2021-03-23 17:31:00|524.4|520.4|524.41|520.41|524.41|520.41|524.39|520.39|9
1616520670000|2021-03-23 17:31:10|524.38|520.38|524.38|520.38|524.41|520.41|524.37|520.37|11
1616520680000|2021-03-23 17:31:20|524.4|520.4|524.38|520.38|524.41|520.41|524.37|520.37|12
1616520690000|2021-03-23 17:31:30|524.4|520.4|524.38|520.38|524.4|520.4|524.36|520.36|17
1616520700000|2021-03-23 17:31:40|524.37|520.37|524.37|520.37|524.38|520.38|524.35|520.35|9
1616520710000|2021-03-23 17:31:50|524.35|520.35|524.33|520.33|524.38|520.38|524.33|520.33|8
1616520720000|2021-03-23 17:32:00|524.32|520.32|524.35|520.35|524.35|520.35|524.32|520.32|15
1616520730000|2021-03-23 17:32:10|524.36|520.36|524.23|520.23|524.36|520.36|524.2|520.2|17
1616520740000|2021-03-23 17:32:20|524.24|520.24|524.29|520.29|524.29|520.29|524.2|520.2|14
1616520750000|2021-03-23 17:32:30|524.31|520.31|524.29|520.29|524.31|520.31|524.26|520.26|12
1616520760000|2021-03-23 17:32:40|524.27|520.27|523.94|519.94|524.31|520.31|523.94|519.94|23
1616520770000|2021-03-23 17:32:50|523.89|519.89|523.9|519.9|523.91|519.91|523.8|519.8|23
1616520780000|2021-03-23 17:33:00|523.91|519.91|523.65|519.65|523.94|519.94|523.64|519.64|26
1616520790000|2021-03-23 17:33:10|523.66|519.66|523.75|519.75|523.75|519.75|523.66|519.66|19
1616520800000|2021-03-23 17:33:20|523.63|519.63|523.72|519.72|523.73|519.73|523.62|519.62|19
1616520810000|2021-03-23 17:33:30|523.71|519.71|523.78|519.78|523.78|519.78|523.7|519.7|20
1616520820000|2021-03-23 17:33:40|523.77|519.77|523.73|519.73|523.77|519.77|523.68|519.68|20
1616520830000|2021-03-23 17:33:50|523.72|519.72|523.59|519.59|523.72|519.72|523.59|519.59|23
1616520840000|2021-03-23 17:34:00|523.54|519.54|523.57|519.57|523.69|519.69|523.52|519.52|32
1616520850000|2021-03-23 17:34:10|523.56|519.56|523.65|519.65|523.66|519.66|523.54|519.54|22
1616520860000|2021-03-23 17:34:20|523.64|519.64|523.7|519.7|523.73|519.73|523.64|519.64|19
1616520870000|2021-03-23 17:34:30|523.69|519.69|523.65|519.65|523.7|519.7|523.65|519.65|22
1616520880000|2021-03-23 17:34:40|523.67|519.67|523.68|519.68|523.68|519.68|523.63|519.63|15
1616520890000|2021-03-23 17:34:50|523.67|519.67|523.6|519.6|523.7|519.7|523.6|519.6|17
1616520900000|2021-03-23 17:35:00|523.61|519.61|523.78|519.78|523.79|519.79|523.61|519.61|22
1616520910000|2021-03-23 17:35:10|523.79|519.79|523.84|519.84|523.86|519.86|523.77|519.77|13
1616520920000|2021-03-23 17:35:20|523.88|519.88|524|520|524|520|523.87|519.87|15
1616520930000|2021-03-23 17:35:30|523.99|519.99|524.01|520.01|524.02|520.02|523.94|519.94|19
1616520940000|2021-03-23 17:35:40|524.02|520.02|523.93|519.93|524.08|520.08|523.9|519.9|22
1616520950000|2021-03-23 17:35:50|523.92|519.92|523.99|519.99|524.06|520.06|523.88|519.88|14
1616520960000|2021-03-23 17:36:00|524|520|524.09|520.09|524.09|520.09|523.97|519.97|22
1616520970000|2021-03-23 17:36:10|524.11|520.11|524.27|520.27|524.27|520.27|524.1|520.1|12
1616520980000|2021-03-23 17:36:20|524.28|520.28|524.3|520.3|524.33|520.33|524.27|520.27|17
1616520990000|2021-03-23 17:36:30|524.32|520.32|524.18|520.18|524.32|520.32|524.18|520.18|17
1616521000000|2021-03-23 17:36:40|524.19|520.19|524.17|520.17|524.2|520.2|524.17|520.17|15
1616521010000|2021-03-23 17:36:50|524.18|520.18|524.18|520.18|524.2|520.2|524.17|520.17|19
1616521020000|2021-03-23 17:37:00|524.17|520.17|524.04|520.04|524.18|520.18|524.03|520.03|21
1616521030000|2021-03-23 17:37:10|524.05|520.05|524.01|520.01|524.06|520.06|523.98|519.98|29
1616521040000|2021-03-23 17:37:20|523.98|519.98|523.95|519.95|524.01|520.01|523.94|519.94|18
1616521050000|2021-03-23 17:37:30|523.94|519.94|523.97|519.97|523.98|519.98|523.94|519.94|17
1616521060000|2021-03-23 17:37:40|523.96|519.96|523.94|519.94|523.99|519.99|523.93|519.93|18
1616521070000|2021-03-23 17:37:50|523.93|519.93|523.9|519.9|523.93|519.93|523.86|519.86|13
1616521080000|2021-03-23 17:38:00|523.89|519.89|523.68|519.68|523.91|519.91|523.68|519.68|22
1616521090000|2021-03-23 17:38:10|523.67|519.67|523.49|519.49|523.67|519.67|523.47|519.47|23
1616521100000|2021-03-23 17:38:20|523.48|519.48|523.56|519.56|523.57|519.57|523.48|519.48|13
1616521110000|2021-03-23 17:38:30|523.55|519.55|523.42|519.42|523.55|519.55|523.39|519.39|25
1616521120000|2021-03-23 17:38:40|523.41|519.41|523.39|519.39|523.41|519.41|523.34|519.34|18
1616521130000|2021-03-23 17:38:50|523.4|519.4|523.23|519.23|523.4|519.4|523.23|519.23|19
1616521140000|2021-03-23 17:39:00|523.25|519.25|523.33|519.33|523.33|519.33|523.22|519.22|12
1616521150000|2021-03-23 17:39:10|523.28|519.28|523.44|519.44|523.44|519.44|523.28|519.28|19
1616521160000|2021-03-23 17:39:20|523.41|519.41|523.36|519.36|523.41|519.41|523.31|519.31|15
1616521170000|2021-03-23 17:39:30|523.35|519.35|523.33|519.33|523.35|519.35|523.3|519.3|20
1616521180000|2021-03-23 17:39:40|523.32|519.32|523.21|519.21|523.33|519.33|523.13|519.13|28
1616521190000|2021-03-23 17:39:50|523.24|519.24|523.14|519.14|523.24|519.24|523.13|519.13|22
1616521200000|2021-03-23 17:40:00|523.15|519.15|523.21|519.21|523.24|519.24|523.14|519.14|22
1616521210000|2021-03-23 17:40:10|523.22|519.22|523.2|519.2|523.24|519.24|523.2|519.2|21
1616521220000|2021-03-23 17:40:20|523.21|519.21|523.19|519.19|523.23|519.23|523.17|519.17|25
1616521230000|2021-03-23 17:40:30|523.2|519.2|523.21|519.21|523.26|519.26|523.13|519.13|28
1616521240000|2021-03-23 17:40:40|523.19|519.19|523.19|519.19|523.21|519.21|523.12|519.12|25
1616521250000|2021-03-23 17:40:50|523.21|519.21|523.14|519.14|523.21|519.21|523.08|519.08|28
1616521260000|2021-03-23 17:41:00|523.12|519.12|523.06|519.06|523.15|519.15|523.01|519.01|25
1616521270000|2021-03-23 17:41:10|523.07|519.07|523.17|519.17|523.27|519.27|523.07|519.07|21
1616521280000|2021-03-23 17:41:20|523.25|519.25|523.21|519.21|523.25|519.25|523.17|519.17|25
1616521290000|2021-03-23 17:41:30|523.23|519.23|523.19|519.19|523.24|519.24|523.19|519.19|20
1616521300000|2021-03-23 17:41:40|523.2|519.2|523.13|519.13|523.3|519.3|523.13|519.13|18
1616521310000|2021-03-23 17:41:50|523.12|519.12|523.12|519.12|523.14|519.14|523.08|519.08|15
1616521320000|2021-03-23 17:42:00|523.13|519.13|523.15|519.15|523.18|519.18|523.13|519.13|17
1616521330000|2021-03-23 17:42:10|523.16|519.16|523.1|519.1|523.16|519.16|523.1|519.1|13
1616521340000|2021-03-23 17:42:20|523.09|519.09|523.14|519.14|523.15|519.15|523.03|519.03|27
1616521350000|2021-03-23 17:42:30|523.13|519.13|523.09|519.09|523.13|519.13|523.07|519.07|19
1616521360000|2021-03-23 17:42:40|523.12|519.12|523.13|519.13|523.13|519.13|523.06|519.06|20
1616521370000|2021-03-23 17:42:50|523.12|519.12|523.04|519.04|523.13|519.13|523.04|519.04|22
1616521380000|2021-03-23 17:43:00|523.02|519.02|523.06|519.06|523.09|519.09|523|519|27
1616521390000|2021-03-23 17:43:10|523.07|519.07|523.1|519.1|523.1|519.1|523.01|519.01|19
1616521400000|2021-03-23 17:43:20|523.08|519.08|522.96|518.96|523.08|519.08|522.93|518.93|18
1616521410000|2021-03-23 17:43:30|522.95|518.95|523.17|519.17|523.17|519.17|522.95|518.95|17
1616521420000|2021-03-23 17:43:40|523.15|519.15|523.28|519.28|523.31|519.31|523.15|519.15|20
1616521430000|2021-03-23 17:43:50|523.29|519.29|523.32|519.32|523.33|519.33|523.22|519.22|24
1616521440000|2021-03-23 17:44:00|523.31|519.31|523.14|519.14|523.31|519.31|523.14|519.14|23
1616521450000|2021-03-23 17:44:10|523.1|519.1|523.1|519.1|523.11|519.11|523.07|519.07|21
1616521460000|2021-03-23 17:44:20|523.07|519.07|522.99|518.99|523.07|519.07|522.98|518.98|9
1616521470000|2021-03-23 17:44:30|523.01|519.01|522.76|518.76|523.01|519.01|522.67|518.67|25
1616521480000|2021-03-23 17:44:40|522.77|518.77|522.76|518.76|522.79|518.79|522.72|518.72|25
1616521490000|2021-03-23 17:44:50|522.71|518.71|522.7|518.7|522.78|518.78|522.67|518.67|19
1616521500000|2021-03-23 17:45:00|522.72|518.72|522.7|518.7|522.78|518.78|522.61|518.61|26
1616521510000|2021-03-23 17:45:10|522.69|518.69|522.61|518.61|522.74|518.74|522.6|518.6|26
1616521520000|2021-03-23 17:45:20|522.68|518.68|522.41|518.41|522.68|518.68|522.33|518.33|28
1616521530000|2021-03-23 17:45:30|522.4|518.4|522.35|518.35|522.4|518.4|522.33|518.33|11
1616521540000|2021-03-23 17:45:40|522.37|518.37|522.35|518.35|522.39|518.39|522.27|518.27|21
1616521550000|2021-03-23 17:45:50|522.33|518.33|522.14|518.14|522.33|518.33|522.14|518.14|24
1616521560000|2021-03-23 17:46:00|522.16|518.16|521.97|517.97|522.16|518.16|521.83|517.83|22
1616521570000|2021-03-23 17:46:10|521.88|517.88|522.03|518.03|522.19|518.19|521.85|517.85|31
1616521580000|2021-03-23 17:46:20|522.02|518.02|522.1|518.1|522.1|518.1|521.94|517.94|29
1616521590000|2021-03-23 17:46:30|522.11|518.11|522.25|518.25|522.25|518.25|522.03|518.03|26
1616521600000|2021-03-23 17:46:40|522.26|518.26|522.08|518.08|522.26|518.26|522.05|518.05|27
1616521610000|2021-03-23 17:46:50|522.05|518.05|521.94|517.94|522.06|518.06|521.91|517.91|29
1616521620000|2021-03-23 17:47:00|521.93|517.93|522.12|518.12|522.15|518.15|521.89|517.89|24
1616521630000|2021-03-23 17:47:10|522.13|518.13|522.29|518.29|522.3|518.3|522.13|518.13|12
1616521640000|2021-03-23 17:47:20|522.28|518.28|522.38|518.38|522.38|518.38|522.27|518.27|13
1616521650000|2021-03-23 17:47:30|522.39|518.39|522.43|518.43|522.43|518.43|522.39|518.39|5
1616521660000|2021-03-23 17:47:40|522.44|518.44|522.43|518.43|522.45|518.45|522.28|518.28|19
1616521670000|2021-03-23 17:47:50|522.44|518.44|522.46|518.46|522.53|518.53|522.37|518.37|9
1616521680000|2021-03-23 17:48:00|522.5|518.5|522.69|518.69|522.69|518.69|522.49|518.49|17
1616521690000|2021-03-23 17:48:10|522.75|518.75|522.78|518.78|522.79|518.79|522.7|518.7|22
1616521700000|2021-03-23 17:48:20|522.77|518.77|522.81|518.81|522.82|518.82|522.73|518.73|17
1616521710000|2021-03-23 17:48:30|522.82|518.82|522.88|518.88|522.9|518.9|522.81|518.81|13
1616521720000|2021-03-23 17:48:40|522.89|518.89|523.01|519.01|523.01|519.01|522.88|518.88|18
1616521730000|2021-03-23 17:48:50|523.02|519.02|523.03|519.03|523.03|519.03|523.01|519.01|4
1616521740000|2021-03-23 17:49:00|523.04|519.04|522.79|518.79|523.04|519.04|522.76|518.76|27
1616521750000|2021-03-23 17:49:10|522.71|518.71|522.92|518.92|522.94|518.94|522.71|518.71|24
1616521760000|2021-03-23 17:49:20|522.91|518.91|522.84|518.84|522.93|518.93|522.82|518.82|26
1616521770000|2021-03-23 17:49:30|522.83|518.83|522.83|518.83|522.84|518.84|522.81|518.81|16
1616521780000|2021-03-23 17:49:40|522.84|518.84|522.93|518.93|522.95|518.95|522.83|518.83|25
1616521790000|2021-03-23 17:49:50|522.92|518.92|522.86|518.86|522.93|518.93|522.83|518.83|25
1616521800000|2021-03-23 17:50:00|522.85|518.85|522.84|518.84|522.88|518.88|522.79|518.79|21
1616521810000|2021-03-23 17:50:10|522.81|518.81|522.87|518.87|522.89|518.89|522.8|518.8|17
1616521820000|2021-03-23 17:50:20|522.86|518.86|522.83|518.83|522.86|518.86|522.79|518.79|19
1616521830000|2021-03-23 17:50:30|522.84|518.84|522.85|518.85|522.87|518.87|522.76|518.76|28
1616521840000|2021-03-23 17:50:40|522.86|518.86|522.75|518.75|522.88|518.88|522.75|518.75|18
1616521850000|2021-03-23 17:50:50|522.81|518.81|522.78|518.78|522.81|518.81|522.7|518.7|26
1616521860000|2021-03-23 17:51:00|522.77|518.77|522.53|518.53|522.78|518.78|522.53|518.53|22
1616521870000|2021-03-23 17:51:10|522.55|518.55|522.5|518.5|522.55|518.55|522.46|518.46|17
1616521880000|2021-03-23 17:51:20|522.52|518.52|522.51|518.51|522.52|518.52|522.49|518.49|16
1616521890000|2021-03-23 17:51:30|522.5|518.5|522.37|518.37|522.5|518.5|522.35|518.35|21
1616521900000|2021-03-23 17:51:40|522.36|518.36|522.09|518.09|522.38|518.38|522.09|518.09|21
1616521910000|2021-03-23 17:51:50|522.1|518.1|522.13|518.13|522.14|518.14|522.09|518.09|16
1616521920000|2021-03-23 17:52:00|522.08|518.08|522.16|518.16|522.16|518.16|522.03|518.03|25
1616521930000|2021-03-23 17:52:10|522.15|518.15|522.22|518.22|522.24|518.24|522.1|518.1|21
1616521940000|2021-03-23 17:52:20|522.23|518.23|522.25|518.25|522.27|518.27|522.2|518.2|20
1616521950000|2021-03-23 17:52:30|522.26|518.26|522.28|518.28|522.3|518.3|522.25|518.25|16
1616521960000|2021-03-23 17:52:40|522.29|518.29|522.41|518.41|522.42|518.42|522.25|518.25|28
1616521970000|2021-03-23 17:52:50|522.4|518.4|522.45|518.45|522.5|518.5|522.4|518.4|21
1616521980000|2021-03-23 17:53:00|522.44|518.44|522.6|518.6|522.64|518.64|522.44|518.44|22
1616521990000|2021-03-23 17:53:10|522.62|518.62|522.6|518.6|522.64|518.64|522.57|518.57|22
1616522000000|2021-03-23 17:53:20|522.59|518.59|522.42|518.42|522.6|518.6|522.4|518.4|16
1616522010000|2021-03-23 17:53:30|522.43|518.43|522.53|518.53|522.53|518.53|522.38|518.38|23
1616522020000|2021-03-23 17:53:40|522.54|518.54|522.49|518.49|522.56|518.56|522.48|518.48|25
1616522030000|2021-03-23 17:53:50|522.5|518.5|522.54|518.54|522.55|518.55|522.46|518.46|26
1616522040000|2021-03-23 17:54:00|522.53|518.53|522.46|518.46|522.53|518.53|522.45|518.45|27
1616522050000|2021-03-23 17:54:10|522.45|518.45|522.48|518.48|522.52|518.52|522.42|518.42|20
1616522060000|2021-03-23 17:54:20|522.49|518.49|522.55|518.55|522.57|518.57|522.45|518.45|23
1616522070000|2021-03-23 17:54:30|522.53|518.53|522.54|518.54|522.56|518.56|522.52|518.52|9
1616522080000|2021-03-23 17:54:40|522.52|518.52|522.57|518.57|522.57|518.57|522.52|518.52|16
1616522090000|2021-03-23 17:54:50|522.56|518.56|522.59|518.59|522.6|518.6|522.55|518.55|14
1616522100000|2021-03-23 17:55:00|522.58|518.58|522.56|518.56|522.59|518.59|522.48|518.48|25
1616522110000|2021-03-23 17:55:10|522.55|518.55|522.5|518.5|522.56|518.56|522.5|518.5|21
1616522120000|2021-03-23 17:55:20|522.49|518.49|522.49|518.49|522.53|518.53|522.48|518.48|28
1616522130000|2021-03-23 17:55:30|522.5|518.5|522.51|518.51|522.54|518.54|522.5|518.5|23
1616522140000|2021-03-23 17:55:40|522.52|518.52|522.58|518.58|522.58|518.58|522.5|518.5|19
1616522150000|2021-03-23 17:55:50|522.57|518.57|522.57|518.57|522.64|518.64|522.57|518.57|17
1616522160000|2021-03-23 17:56:00|522.59|518.59|522.72|518.72|522.72|518.72|522.59|518.59|18
1616522170000|2021-03-23 17:56:10|522.71|518.71|522.73|518.73|522.76|518.76|522.69|518.69|14
1616522180000|2021-03-23 17:56:20|522.72|518.72|522.83|518.83|522.83|518.83|522.69|518.69|28
1616522190000|2021-03-23 17:56:30|522.82|518.82|522.89|518.89|522.95|518.95|522.81|518.81|22
1616522200000|2021-03-23 17:56:40|522.9|518.9|522.93|518.93|522.97|518.97|522.9|518.9|19
1616522210000|2021-03-23 17:56:50|522.91|518.91|522.87|518.87|522.94|518.94|522.77|518.77|25
1616522220000|2021-03-23 17:57:00|522.86|518.86|522.87|518.87|522.88|518.88|522.84|518.84|23
1616522230000|2021-03-23 17:57:10|522.86|518.86|522.87|518.87|522.88|518.88|522.84|518.84|18
1616522240000|2021-03-23 17:57:20|522.85|518.85|522.91|518.91|522.93|518.93|522.85|518.85|8
1616522250000|2021-03-23 17:57:30|522.93|518.93|522.91|518.91|522.93|518.93|522.89|518.89|10
1616522260000|2021-03-23 17:57:40|522.9|518.9|522.88|518.88|522.93|518.93|522.87|518.87|21
1616522270000|2021-03-23 17:57:50|522.86|518.86|522.87|518.87|522.9|518.9|522.86|518.86|14
1616522280000|2021-03-23 17:58:00|522.88|518.88|522.75|518.75|522.91|518.91|522.74|518.74|28
1616522290000|2021-03-23 17:58:10|522.76|518.76|522.78|518.78|522.8|518.8|522.75|518.75|13
1616522300000|2021-03-23 17:58:20|522.76|518.76|522.7|518.7|522.79|518.79|522.7|518.7|19
1616522310000|2021-03-23 17:58:30|522.71|518.71|522.7|518.7|522.72|518.72|522.69|518.69|16
1616522320000|2021-03-23 17:58:40|522.68|518.68|522.66|518.66|522.69|518.69|522.66|518.66|5
1616522330000|2021-03-23 17:58:50|522.64|518.64|522.42|518.42|522.64|518.64|522.4|518.4|26
1616522340000|2021-03-23 17:59:00|522.41|518.41|522.58|518.58|522.77|518.77|522.41|518.41|22
1616522350000|2021-03-23 17:59:10|522.56|518.56|522.81|518.81|522.81|518.81|522.55|518.55|20
1616522360000|2021-03-23 17:59:20|522.8|518.8|522.85|518.85|522.86|518.86|522.8|518.8|9
1616522370000|2021-03-23 17:59:30|522.86|518.86|522.86|518.86|522.87|518.87|522.86|518.86|3
1616522380000|2021-03-23 17:59:40|522.87|518.87|523|519|523|519|522.87|518.87|12
1616522390000|2021-03-23 17:59:50|523.01|519.01|523.1|519.1|523.1|519.1|523.01|519.01|8
1616522400000|2021-03-23 18:00:00|523.08|519.08|523.12|519.12|523.13|519.13|523.08|519.08|15
1616522410000|2021-03-23 18:00:10|523.13|519.13|523.31|519.31|523.35|519.35|523.12|519.12|17
1616522420000|2021-03-23 18:00:20|523.3|519.3|523.18|519.18|523.31|519.31|523.13|519.13|10
1616522430000|2021-03-23 18:00:30|523.19|519.19|523.06|519.06|523.2|519.2|523.02|519.02|9
1616522440000|2021-03-23 18:00:40|523.05|519.05|522.9|518.9|523.07|519.07|522.88|518.88|19
1616522450000|2021-03-23 18:00:50|522.89|518.89|522.58|518.58|522.95|518.95|522.56|518.56|25
1616522460000|2021-03-23 18:01:00|522.57|518.57|522.46|518.46|522.57|518.57|522.4|518.4|20
1616522470000|2021-03-23 18:01:10|522.43|518.43|522.39|518.39|522.6|518.6|522.38|518.38|28
1616522480000|2021-03-23 18:01:20|522.37|518.37|522.32|518.32|522.38|518.38|522.28|518.28|21
1616522490000|2021-03-23 18:01:30|522.33|518.33|522.43|518.43|522.43|518.43|522.31|518.31|21
1616522500000|2021-03-23 18:01:40|522.42|518.42|522.44|518.44|522.44|518.44|522.41|518.41|15
1616522510000|2021-03-23 18:01:50|522.43|518.43|522.8|518.8|522.8|518.8|522.43|518.43|28
1616522520000|2021-03-23 18:02:00|522.79|518.79|523.18|519.18|523.18|519.18|522.78|518.78|20
1616522530000|2021-03-23 18:02:10|523.17|519.17|523.13|519.13|523.18|519.18|523.09|519.09|11
1616522540000|2021-03-23 18:02:20|523.12|519.12|523.22|519.22|523.22|519.22|523.08|519.08|15
1616522550000|2021-03-23 18:02:30|523.2|519.2|523.22|519.22|523.26|519.26|523.16|519.16|21
1616522560000|2021-03-23 18:02:40|523.21|519.21|523.17|519.17|523.22|519.22|523.12|519.12|12
1616522570000|2021-03-23 18:02:50|523.18|519.18|523.26|519.26|523.32|519.32|523.18|519.18|28
1616522580000|2021-03-23 18:03:00|523.27|519.27|523.18|519.18|523.27|519.27|522.97|518.97|30
1616522590000|2021-03-23 18:03:10|523.19|519.19|523.06|519.06|523.19|519.19|523.05|519.05|21
1616522600000|2021-03-23 18:03:20|523.05|519.05|523.16|519.16|523.16|519.16|523.05|519.05|13
1616522610000|2021-03-23 18:03:30|523.15|519.15|523.13|519.13|523.16|519.16|523.1|519.1|19
1616522620000|2021-03-23 18:03:40|523.12|519.12|523.07|519.07|523.12|519.12|523.06|519.06|10
1616522630000|2021-03-23 18:03:50|523.05|519.05|523.1|519.1|523.13|519.13|523.03|519.03|24
1616522640000|2021-03-23 18:04:00|523.09|519.09|523.11|519.11|523.13|519.13|523.09|519.09|11
1616522650000|2021-03-23 18:04:10|523.12|519.12|523.07|519.07|523.13|519.13|523.06|519.06|18
1616522660000|2021-03-23 18:04:20|523.08|519.08|523.21|519.21|523.26|519.26|523.08|519.08|23
1616522670000|2021-03-23 18:04:30|523.22|519.22|523.27|519.27|523.27|519.27|523.21|519.21|14
1616522680000|2021-03-23 18:04:40|523.25|519.25|523.22|519.22|523.28|519.28|523.22|519.22|23
1616522690000|2021-03-23 18:04:50|523.21|519.21|523.17|519.17|523.22|519.22|523.15|519.15|16
1616522700000|2021-03-23 18:05:00|523.15|519.15|523.17|519.17|523.17|519.17|523.15|519.15|14
1616522710000|2021-03-23 18:05:10|523.15|519.15|523.18|519.18|523.2|519.2|523.14|519.14|24
1616522720000|2021-03-23 18:05:20|523.19|519.19|523.12|519.12|523.19|519.19|523.09|519.09|9
1616522730000|2021-03-23 18:05:30|523.08|519.08|523.04|519.04|523.09|519.09|523.02|519.02|18
1616522740000|2021-03-23 18:05:40|523.05|519.05|523.1|519.1|523.11|519.11|523.02|519.02|12
1616522750000|2021-03-23 18:05:50|523.08|519.08|523.05|519.05|523.08|519.08|523.05|519.05|6
1616522760000|2021-03-23 18:06:00|523.04|519.04|523.04|519.04|523.06|519.06|523|519|14
1616522770000|2021-03-23 18:06:10|522.96|518.96|522.81|518.81|522.96|518.96|522.77|518.77|16
1616522780000|2021-03-23 18:06:20|522.8|518.8|522.82|518.82|522.85|518.85|522.78|518.78|25
1616522790000|2021-03-23 18:06:30|522.78|518.78|522.71|518.71|522.8|518.8|522.63|518.63|16
1616522800000|2021-03-23 18:06:40|522.68|518.68|522.67|518.67|522.73|518.73|522.66|518.66|12
1616522810000|2021-03-23 18:06:50|522.68|518.68|522.66|518.66|522.68|518.68|522.64|518.64|10
1616522820000|2021-03-23 18:07:00|522.67|518.67|522.57|518.57|522.67|518.67|522.55|518.55|17
1616522830000|2021-03-23 18:07:10|522.56|518.56|522.51|518.51|522.57|518.57|522.48|518.48|23
1616522840000|2021-03-23 18:07:20|522.49|518.49|522.46|518.46|522.51|518.51|522.45|518.45|17
1616522850000|2021-03-23 18:07:30|522.48|518.48|522.54|518.54|522.54|518.54|522.45|518.45|12
1616522860000|2021-03-23 18:07:40|522.55|518.55|522.52|518.52|522.57|518.57|522.52|518.52|11
1616522870000|2021-03-23 18:07:50|522.54|518.54|522.43|518.43|522.54|518.54|522.38|518.38|21
1616522880000|2021-03-23 18:08:00|522.44|518.44|522.5|518.5|522.5|518.5|522.43|518.43|9
1616522890000|2021-03-23 18:08:10|522.54|518.54|522.61|518.61|522.62|518.62|522.53|518.53|8
1616522900000|2021-03-23 18:08:20|522.58|518.58|522.63|518.63|522.63|518.63|522.58|518.58|9
1616522910000|2021-03-23 18:08:30|522.64|518.64|522.65|518.65|522.66|518.66|522.64|518.64|12
1616522920000|2021-03-23 18:08:40|522.64|518.64|522.59|518.59|522.66|518.66|522.57|518.57|24
1616522930000|2021-03-23 18:08:50|522.58|518.58|522.54|518.54|522.58|518.58|522.54|518.54|10
1616522940000|2021-03-23 18:09:00|522.52|518.52|522.38|518.38|522.52|518.52|522.36|518.36|26
1616522950000|2021-03-23 18:09:10|522.37|518.37|522.33|518.33|522.38|518.38|522.32|518.32|16
1616522960000|2021-03-23 18:09:20|522.32|518.32|522.38|518.38|522.39|518.39|522.32|518.32|8
1616522970000|2021-03-23 18:09:30|522.37|518.37|522.37|518.37|522.38|518.38|522.37|518.37|7
1616522980000|2021-03-23 18:09:40|522.38|518.38|522.36|518.36|522.39|518.39|522.35|518.35|13
1616522990000|2021-03-23 18:09:50|522.37|518.37|522.41|518.41|522.41|518.41|522.35|518.35|9
1616523000000|2021-03-23 18:10:00|522.43|518.43|522.45|518.45|522.46|518.46|522.43|518.43|8
1616523010000|2021-03-23 18:10:10|522.44|518.44|522.45|518.45|522.45|518.45|522.43|518.43|12
1616523020000|2021-03-23 18:10:20|522.44|518.44|522.42|518.42|522.45|518.45|522.41|518.41|11
1616523030000|2021-03-23 18:10:30|522.41|518.41|522.41|518.41|522.41|518.41|522.38|518.38|5
1616523040000|2021-03-23 18:10:40|522.42|518.42|522.45|518.45|522.45|518.45|522.42|518.42|10
1616523050000|2021-03-23 18:10:50|522.44|518.44|522.4|518.4|522.45|518.45|522.4|518.4|12
1616523060000|2021-03-23 18:11:00|522.39|518.39|522.36|518.36|522.39|518.39|522.36|518.36|4
1616523070000|2021-03-23 18:11:10|522.37|518.37|522.38|518.38|522.39|518.39|522.37|518.37|6
1616523080000|2021-03-23 18:11:20|522.37|518.37|522.37|518.37|522.38|518.38|522.37|518.37|9
1616523090000|2021-03-23 18:11:30|522.39|518.39|522.38|518.38|522.4|518.4|522.38|518.38|11
1616523100000|2021-03-23 18:11:40|522.39|518.39|522.39|518.39|522.4|518.4|522.39|518.39|7
1616523110000|2021-03-23 18:11:50|522.4|518.4|522.4|518.4|522.41|518.41|522.38|518.38|15
1616523120000|2021-03-23 18:12:00|522.38|518.38|522.23|518.23|522.4|518.4|522.23|518.23|16
1616523130000|2021-03-23 18:12:10|522.24|518.24|522.14|518.14|522.24|518.24|522.14|518.14|15
1616523140000|2021-03-23 18:12:20|522.16|518.16|522.16|518.16|522.16|518.16|522.14|518.14|5
1616523150000|2021-03-23 18:12:30|522.15|518.15|522.21|518.21|522.21|518.21|522.15|518.15|6
1616523160000|2021-03-23 18:12:40|522.2|518.2|522.2|518.2|522.22|518.22|522.2|518.2|7
1616523170000|2021-03-23 18:12:50|522.21|518.21|522.22|518.22|522.22|518.22|522.18|518.18|13
1616523180000|2021-03-23 18:13:00|522.21|518.21|522.4|518.4|522.42|518.42|522.09|518.09|30
1616523190000|2021-03-23 18:13:10|522.42|518.42|522.43|518.43|522.47|518.47|522.38|518.38|9
1616523200000|2021-03-23 18:13:20|522.48|518.48|522.53|518.53|522.55|518.55|522.47|518.47|17
1616523210000|2021-03-23 18:13:30|522.54|518.54|522.52|518.52|522.54|518.54|522.5|518.5|15
1616523220000|2021-03-23 18:13:40|522.53|518.53|522.55|518.55|522.55|518.55|522.52|518.52|9
1616523230000|2021-03-23 18:13:50|522.54|518.54|522.53|518.53|522.59|518.59|522.52|518.52|15
1616523240000|2021-03-23 18:14:00|522.54|518.54|522.54|518.54|522.57|518.57|522.53|518.53|13
1616523250000|2021-03-23 18:14:10|522.55|518.55|522.54|518.54|522.55|518.55|522.54|518.54|8
1616523260000|2021-03-23 18:14:20|522.55|518.55|522.67|518.67|522.68|518.68|522.55|518.55|14
1616523270000|2021-03-23 18:14:30|522.66|518.66|522.28|518.28|522.66|518.66|522.22|518.22|20
1616523280000|2021-03-23 18:14:40|522.29|518.29|522.26|518.26|522.3|518.3|522.24|518.24|11
1616523290000|2021-03-23 18:14:50|522.27|518.27|522.14|518.14|522.29|518.29|522.14|518.14|18
1616523300000|2021-03-23 18:15:00|522.15|518.15|522.16|518.16|522.17|518.17|522.14|518.14|15
1616523310000|2021-03-23 18:15:10|522.15|518.15|522.02|518.02|522.16|518.16|521.92|517.92|18
1616523320000|2021-03-23 18:15:20|522.05|518.05|521.97|517.97|522.05|518.05|521.88|517.88|21
1616523330000|2021-03-23 18:15:30|521.98|517.98|521.98|517.98|522|518|521.94|517.94|12
1616523340000|2021-03-23 18:15:40|521.96|517.96|521.6|517.6|521.99|517.99|521.54|517.54|27
1616523350000|2021-03-23 18:15:50|521.59|517.59|521.34|517.34|521.59|517.59|521.31|517.31|31
1616523360000|2021-03-23 18:16:00|521.32|517.32|521.28|517.28|521.35|517.35|521.28|517.28|23
1616523370000|2021-03-23 18:16:10|521.3|517.3|521.29|517.29|521.31|517.31|521.25|517.25|20
1616523380000|2021-03-23 18:16:20|521.28|517.28|521.29|517.29|521.31|517.31|521.27|517.27|15
1616523390000|2021-03-23 18:16:30|521.3|517.3|521.49|517.49|521.5|517.5|521.3|517.3|20
1616523400000|2021-03-23 18:16:40|521.48|517.48|521.48|517.48|521.5|517.5|521.48|517.48|14
1616523410000|2021-03-23 18:16:50|521.49|517.49|521.44|517.44|521.5|517.5|521.44|517.44|14
1616523420000|2021-03-23 18:17:00|521.43|517.43|521.36|517.36|521.44|517.44|521.36|517.36|25
1616523430000|2021-03-23 18:17:10|521.4|517.4|521.35|517.35|521.45|517.45|521.34|517.34|27
1616523440000|2021-03-23 18:17:20|521.37|517.37|521.3|517.3|521.37|517.37|521.22|517.22|27
1616523450000|2021-03-23 18:17:30|521.31|517.31|521.32|517.32|521.35|517.35|521.21|517.21|18
1616523460000|2021-03-23 18:17:40|521.31|517.31|521.27|517.27|521.34|517.34|521.26|517.26|17
1616523470000|2021-03-23 18:17:50|521.26|517.26|521.24|517.24|521.29|517.29|521.24|517.24|15
1616523480000|2021-03-23 18:18:00|521.26|517.26|521.33|517.33|521.33|517.33|521.25|517.25|18
1616523490000|2021-03-23 18:18:10|521.37|517.37|521.58|517.58|521.63|517.63|521.36|517.36|15
1616523500000|2021-03-23 18:18:20|521.6|517.6|521.6|517.6|521.61|517.61|521.56|517.56|21
1616523510000|2021-03-23 18:18:30|521.61|517.61|521.45|517.45|521.61|517.61|521.44|517.44|29
1616523520000|2021-03-23 18:18:40|521.44|517.44|521.42|517.42|521.45|517.45|521.41|517.41|7
1616523530000|2021-03-23 18:18:50|521.43|517.43|521.32|517.32|521.44|517.44|521.31|517.31|15
1616523540000|2021-03-23 18:19:00|521.33|517.33|521.33|517.33|521.39|517.39|521.29|517.29|22
1616523550000|2021-03-23 18:19:10|521.32|517.32|521.03|517.03|521.39|517.39|521.03|517.03|20
1616523560000|2021-03-23 18:19:20|521.02|517.02|520.36|516.36|521.09|517.09|520.32|516.32|32
1616523570000|2021-03-23 18:19:30|520.35|516.35|519.98|515.98|520.36|516.36|519.96|515.96|27
1616523580000|2021-03-23 18:19:40|519.97|515.97|519.98|515.98|520|516|519.95|515.95|17
1616523590000|2021-03-23 18:19:50|520.02|516.02|519.97|515.97|520.03|516.03|519.96|515.96|25
1616523600000|2021-03-23 18:20:00|520|516|520.09|516.09|520.1|516.1|519.99|515.99|23
1616523610000|2021-03-23 18:20:10|520.1|516.1|520.33|516.33|520.4|516.4|520.1|516.1|20
1616523620000|2021-03-23 18:20:20|520.35|516.35|520.67|516.67|520.76|516.76|520.35|516.35|18
1616523630000|2021-03-23 18:20:30|520.68|516.68|520.59|516.59|520.69|516.69|520.58|516.58|16
1616523640000|2021-03-23 18:20:40|520.61|516.61|520.71|516.71|520.74|516.74|520.55|516.55|16
1616523650000|2021-03-23 18:20:50|520.74|516.74|520.77|516.77|520.77|516.77|520.42|516.42|20
1616523660000|2021-03-23 18:21:00|520.78|516.78|520.76|516.76|520.79|516.79|520.74|516.74|20
1616523670000|2021-03-23 18:21:10|520.78|516.78|520.91|516.91|520.92|516.92|520.76|516.76|11
1616523680000|2021-03-23 18:21:20|520.92|516.92|520.77|516.77|520.92|516.92|520.77|516.77|17
1616523690000|2021-03-23 18:21:30|520.76|516.76|520.81|516.81|520.81|516.81|520.76|516.76|5
1616523700000|2021-03-23 18:21:40|520.8|516.8|520.83|516.83|520.83|516.83|520.8|516.8|10
1616523710000|2021-03-23 18:21:50|520.84|516.84|520.83|516.83|520.84|516.84|520.82|516.82|6
1616523720000|2021-03-23 18:22:00|520.85|516.85|520.85|516.85|520.85|516.85|520.84|516.84|3
1616523730000|2021-03-23 18:22:10|520.83|516.83|520.83|516.83|520.84|516.84|520.82|516.82|9
1616523740000|2021-03-23 18:22:20|520.84|516.84|520.8|516.8|520.84|516.84|520.8|516.8|7
1616523750000|2021-03-23 18:22:30|520.79|516.79|520.81|516.81|520.81|516.81|520.79|516.79|11
1616523760000|2021-03-23 18:22:40|520.8|516.8|521.03|517.03|521.03|517.03|520.8|516.8|20
1616523770000|2021-03-23 18:22:50|521.04|517.04|521.04|517.04|521.05|517.05|521.01|517.01|9
1616523780000|2021-03-23 18:23:00|521.05|517.05|521.01|517.01|521.14|517.14|520.99|516.99|16
1616523790000|2021-03-23 18:23:10|521.02|517.02|520.98|516.98|521.15|517.15|520.95|516.95|17
1616523800000|2021-03-23 18:23:20|520.97|516.97|521|517|521.02|517.02|520.97|516.97|22
1616523810000|2021-03-23 18:23:30|521.04|517.04|521.1|517.1|521.12|517.12|521.04|517.04|17
1616523820000|2021-03-23 18:23:40|521.09|517.09|521.12|517.12|521.15|517.15|521.08|517.08|14
1616523830000|2021-03-23 18:23:50|521.13|517.13|521.32|517.32|521.33|517.33|521.13|517.13|20
1616523840000|2021-03-23 18:24:00|521.33|517.33|521.25|517.25|521.34|517.34|521.19|517.19|13
1616523850000|2021-03-23 18:24:10|521.24|517.24|521.19|517.19|521.24|517.24|521.19|517.19|8
1616523860000|2021-03-23 18:24:20|521.2|517.2|520.91|516.91|521.2|517.2|520.89|516.89|22
1616523870000|2021-03-23 18:24:30|520.89|516.89|520.91|516.91|520.93|516.93|520.88|516.88|11
1616523880000|2021-03-23 18:24:40|520.92|516.92|520.92|516.92|520.94|516.94|520.9|516.9|13
1616523890000|2021-03-23 18:24:50|520.94|516.94|521.06|517.06|521.06|517.06|520.91|516.91|8
1616523900000|2021-03-23 18:25:00|521.07|517.07|520.96|516.96|521.11|517.11|520.9|516.9|20
1616523910000|2021-03-23 18:25:10|520.95|516.95|520.99|516.99|521.04|517.04|520.95|516.95|11
1616523920000|2021-03-23 18:25:20|520.98|516.98|520.99|516.99|521.06|517.06|520.95|516.95|22
1616523930000|2021-03-23 18:25:30|520.98|516.98|521.13|517.13|521.13|517.13|520.93|516.93|23
1616523940000|2021-03-23 18:25:40|521.12|517.12|521.17|517.17|521.17|517.17|521.07|517.07|15
1616523950000|2021-03-23 18:25:50|521.16|517.16|521.16|517.16|521.17|517.17|521.15|517.15|13
1616523960000|2021-03-23 18:26:00|521.13|517.13|521.11|517.11|521.14|517.14|521.11|517.11|8
1616523970000|2021-03-23 18:26:10|521.08|517.08|521.05|517.05|521.09|517.09|521.05|517.05|5
1616523980000|2021-03-23 18:26:20|521.04|517.04|521.01|517.01|521.05|517.05|520.99|516.99|14
1616523990000|2021-03-23 18:26:30|521.02|517.02|521.13|517.13|521.15|517.15|521.02|517.02|16
1616524000000|2021-03-23 18:26:40|521.08|517.08|521.2|517.2|521.2|517.2|521.08|517.08|27
1616524010000|2021-03-23 18:26:50|521.21|517.21|521.29|517.29|521.29|517.29|521.21|517.21|21
1616524020000|2021-03-23 18:27:00|521.3|517.3|521.43|517.43|521.43|517.43|521.28|517.28|12
1616524030000|2021-03-23 18:27:10|521.42|517.42|521.39|517.39|521.47|517.47|521.29|517.29|24
1616524040000|2021-03-23 18:27:20|521.35|517.35|521.21|517.21|521.36|517.36|521.17|517.17|22
1616524050000|2021-03-23 18:27:30|521.24|517.24|521.04|517.04|521.27|517.27|520.98|516.98|29
1616524060000|2021-03-23 18:27:40|521.05|517.05|521.05|517.05|521.14|517.14|521.05|517.05|18
1616524070000|2021-03-23 18:27:50|521.06|517.06|521.07|517.07|521.08|517.08|521.05|517.05|17
1616524080000|2021-03-23 18:28:00|521.06|517.06|520.99|516.99|521.06|517.06|520.92|516.92|15
1616524090000|2021-03-23 18:28:10|521.01|517.01|520.89|516.89|521.06|517.06|520.81|516.81|21
1616524100000|2021-03-23 18:28:20|520.91|516.91|520.89|516.89|520.93|516.93|520.88|516.88|10
1616524110000|2021-03-23 18:28:30|520.84|516.84|521.01|517.01|521.04|517.04|520.82|516.82|23
1616524120000|2021-03-23 18:28:40|521.02|517.02|521.34|517.34|521.35|517.35|521.01|517.01|22
1616524130000|2021-03-23 18:28:50|521.33|517.33|521.35|517.35|521.36|517.36|521.3|517.3|13
1616524140000|2021-03-23 18:29:00|521.36|517.36|521.37|517.37|521.37|517.37|521.32|517.32|10
1616524150000|2021-03-23 18:29:10|521.35|517.35|521.41|517.41|521.43|517.43|521.2|517.2|20
1616524160000|2021-03-23 18:29:20|521.39|517.39|521.44|517.44|521.44|517.44|521.39|517.39|8
1616524170000|2021-03-23 18:29:30|521.43|517.43|521.42|517.42|521.43|517.43|521.38|517.38|15
1616524180000|2021-03-23 18:29:40|521.41|517.41|521.42|517.42|521.42|517.42|521.41|517.41|10
1616524190000|2021-03-23 18:29:50|521.41|517.41|521.41|517.41|521.41|517.41|521.4|517.4|3
1616524200000|2021-03-23 18:30:00|521.4|517.4|521.43|517.43|521.43|517.43|521.39|517.39|6
1616524210000|2021-03-23 18:30:10|521.42|517.42|521.42|517.42|521.44|517.44|521.41|517.41|13
1616524220000|2021-03-23 18:30:20|521.43|517.43|521.25|517.25|521.46|517.46|521.25|517.25|10
1616524230000|2021-03-23 18:30:30|521.24|517.24|521.42|517.42|521.47|517.47|521.22|517.22|17
1616524240000|2021-03-23 18:30:40|521.27|517.27|521.1|517.1|521.27|517.27|521.1|517.1|20
1616524250000|2021-03-23 18:30:50|521.08|517.08|520.81|516.81|521.08|517.08|520.76|516.76|9
1616524260000|2021-03-23 18:31:00|520.83|516.83|520.42|516.42|520.84|516.84|520.33|516.33|32
1616524270000|2021-03-23 18:31:10|520.44|516.44|520.17|516.17|520.44|516.44|520.08|516.08|29
1616524280000|2021-03-23 18:31:20|520.13|516.13|520.38|516.38|520.49|516.49|520.1|516.1|23
1616524290000|2021-03-23 18:31:30|520.41|516.41|520.4|516.4|520.45|516.45|520.36|516.36|24
1616524300000|2021-03-23 18:31:40|520.41|516.41|520.35|516.35|520.41|516.41|520.33|516.33|26
1616524310000|2021-03-23 18:31:50|520.36|516.36|521.25|517.25|521.3|517.3|520.35|516.35|22
1616524320000|2021-03-23 18:32:00|521.26|517.26|520.99|516.99|521.26|517.26|520.92|516.92|24
1616524330000|2021-03-23 18:32:10|520.94|516.94|520.8|516.8|520.94|516.94|520.8|516.8|31
1616524340000|2021-03-23 18:32:20|520.87|516.87|520.94|516.94|521|517|520.78|516.78|35
1616524350000|2021-03-23 18:32:30|520.93|516.93|521.39|517.39|521.39|517.39|520.84|516.84|31
1616524360000|2021-03-23 18:32:40|521.38|517.38|521.72|517.72|521.72|517.72|521.38|517.38|16
1616524370000|2021-03-23 18:32:50|521.73|517.73|521.81|517.81|521.85|517.85|521.67|517.67|20
1616524380000|2021-03-23 18:33:00|521.82|517.82|521.97|517.97|521.97|517.97|521.69|517.69|23
1616524390000|2021-03-23 18:33:10|521.98|517.98|521.97|517.97|522|518|521.97|517.97|10
1616524400000|2021-03-23 18:33:20|521.98|517.98|522.05|518.05|522.05|518.05|521.97|517.97|9
1616524410000|2021-03-23 18:33:30|522.04|518.04|522.01|518.01|522.05|518.05|522.01|518.01|21
1616524420000|2021-03-23 18:33:40|522.03|518.03|522.03|518.03|522.04|518.04|521.99|517.99|13
1616524430000|2021-03-23 18:33:50|522.01|518.01|522.15|518.15|522.16|518.16|522.01|518.01|11
1616524440000|2021-03-23 18:34:00|522.16|518.16|522.28|518.28|522.31|518.31|522.16|518.16|15
1616524450000|2021-03-23 18:34:10|522.27|518.27|522.23|518.23|522.31|518.31|522.23|518.23|21
1616524460000|2021-03-23 18:34:20|522.24|518.24|522.12|518.12|522.24|518.24|522.11|518.11|16
1616524470000|2021-03-23 18:34:30|522.11|518.11|522.22|518.22|522.22|518.22|522.11|518.11|10
1616524480000|2021-03-23 18:34:40|522.23|518.23|522.13|518.13|522.23|518.23|522.13|518.13|13
1616524490000|2021-03-23 18:34:50|522.05|518.05|522.08|518.08|522.15|518.15|522.05|518.05|16
1616524500000|2021-03-23 18:35:00|522.09|518.09|522.1|518.1|522.1|518.1|522.07|518.07|13
1616524510000|2021-03-23 18:35:10|522.09|518.09|522.12|518.12|522.15|518.15|522.08|518.08|12
1616524520000|2021-03-23 18:35:20|522.13|518.13|522.12|518.12|522.13|518.13|522.12|518.12|2
1616524530000|2021-03-23 18:35:30|522.13|518.13|522.16|518.16|522.16|518.16|522.12|518.12|5
1616524540000|2021-03-23 18:35:40|522.17|518.17|522.17|518.17|522.19|518.19|522.16|518.16|7
1616524550000|2021-03-23 18:35:50|522.18|518.18|522.15|518.15|522.18|518.18|522.09|518.09|21
1616524560000|2021-03-23 18:36:00|522.14|518.14|522.13|518.13|522.18|518.18|522.12|518.12|14
1616524570000|2021-03-23 18:36:10|522.14|518.14|522.1|518.1|522.15|518.15|522.04|518.04|8
1616524580000|2021-03-23 18:36:20|522.09|518.09|522.04|518.04|522.09|518.09|522.04|518.04|12
1616524590000|2021-03-23 18:36:30|522.05|518.05|522.06|518.06|522.06|518.06|522.04|518.04|6
1616524600000|2021-03-23 18:36:40|522.08|518.08|522.07|518.07|522.08|518.08|522.06|518.06|12
1616524610000|2021-03-23 18:36:50|522.08|518.08|522.21|518.21|522.22|518.22|522.08|518.08|16
1616524620000|2021-03-23 18:37:00|522.23|518.23|522.22|518.22|522.23|518.23|522.21|518.21|13
1616524630000|2021-03-23 18:37:10|522.21|518.21|522.19|518.19|522.23|518.23|522.12|518.12|21
1616524640000|2021-03-23 18:37:20|522.2|518.2|522.28|518.28|522.28|518.28|522.19|518.19|20
1616524650000|2021-03-23 18:37:30|522.27|518.27|522.22|518.22|522.29|518.29|522.16|518.16|17
1616524660000|2021-03-23 18:37:40|522.23|518.23|522.28|518.28|522.29|518.29|522.22|518.22|20
1616524670000|2021-03-23 18:37:50|522.27|518.27|522.29|518.29|522.29|518.29|522.27|518.27|7
1616524680000|2021-03-23 18:38:00|522.28|518.28|522.18|518.18|522.28|518.28|522.18|518.18|12
1616524690000|2021-03-23 18:38:10|522.19|518.19|522.19|518.19|522.2|518.2|522.19|518.19|5
1616524700000|2021-03-23 18:38:20|522.22|518.22|522.22|518.22|522.22|518.22|522.21|518.21|3
1616524710000|2021-03-23 18:38:30|522.21|518.21|522.22|518.22|522.22|518.22|522.21|518.21|4
1616524720000|2021-03-23 18:38:40|522.2|518.2|522.18|518.18|522.2|518.2|522.18|518.18|2
1616524730000|2021-03-23 18:38:50|522.19|518.19|522.2|518.2|522.25|518.25|522.19|518.19|11
1616524740000|2021-03-23 18:39:00|522.22|518.22|522.2|518.2|522.23|518.23|522.18|518.18|17
1616524750000|2021-03-23 18:39:10|522.21|518.21|522.17|518.17|522.21|518.21|522.17|518.17|19
1616524760000|2021-03-23 18:39:20|522.16|518.16|522.16|518.16|522.17|518.17|522.14|518.14|11
1616524770000|2021-03-23 18:39:30|522.15|518.15|522.15|518.15|522.16|518.16|522.15|518.15|3
1616524780000|2021-03-23 18:39:40|522.14|518.14|522.14|518.14|522.15|518.15|522.13|518.13|7
1616524790000|2021-03-23 18:39:50|522.13|518.13|522.03|518.03|522.13|518.13|522.03|518.03|17
1616524800000|2021-03-23 18:40:00|522.04|518.04|521.71|517.71|522.06|518.06|521.67|517.67|30
1616524810000|2021-03-23 18:40:10|521.65|517.65|521.53|517.53|521.66|517.66|521.53|517.53|22
1616524820000|2021-03-23 18:40:20|521.5|517.5|521.29|517.29|521.52|517.52|521.29|517.29|24
1616524830000|2021-03-23 18:40:30|521.26|517.26|521.27|517.27|521.28|517.28|521.23|517.23|28
1616524840000|2021-03-23 18:40:40|521.26|517.26|520.95|516.95|521.28|517.28|520.94|516.94|23
1616524850000|2021-03-23 18:40:50|520.97|516.97|520.92|516.92|520.98|516.98|520.88|516.88|20
1616524860000|2021-03-23 18:41:00|520.88|516.88|521.32|517.32|521.33|517.33|520.88|516.88|17
1616524870000|2021-03-23 18:41:10|521.34|517.34|521.39|517.39|521.45|517.45|521.34|517.34|24
1616524880000|2021-03-23 18:41:20|521.42|517.42|521.4|517.4|521.43|517.43|521.4|517.4|9
1616524890000|2021-03-23 18:41:30|521.42|517.42|521.61|517.61|521.61|517.61|521.4|517.4|26
1616524900000|2021-03-23 18:41:40|521.62|517.62|521.78|517.78|521.8|517.8|521.62|517.62|19
1616524910000|2021-03-23 18:41:50|521.79|517.79|521.81|517.81|521.82|517.82|521.79|517.79|16
1616524920000|2021-03-23 18:42:00|521.8|517.8|522.04|518.04|522.06|518.06|521.8|517.8|22
1616524930000|2021-03-23 18:42:10|522.02|518.02|522.28|518.28|522.28|518.28|522.02|518.02|29
1616524940000|2021-03-23 18:42:20|522.3|518.3|522.3|518.3|522.36|518.36|522.24|518.24|14
1616524950000|2021-03-23 18:42:30|522.34|518.34|522.18|518.18|522.35|518.35|522.18|518.18|21
1616524960000|2021-03-23 18:42:40|522.23|518.23|522.2|518.2|522.24|518.24|522.17|518.17|23
1616524970000|2021-03-23 18:42:50|522.21|518.21|522.2|518.2|522.21|518.21|522.2|518.2|12
1616524980000|2021-03-23 18:43:00|522.21|518.21|522.22|518.22|522.22|518.22|522.19|518.19|7
1616524990000|2021-03-23 18:43:10|522.23|518.23|522.22|518.22|522.27|518.27|522.19|518.19|14
1616525000000|2021-03-23 18:43:20|522.2|518.2|522.17|518.17|522.22|518.22|522.14|518.14|18
1616525010000|2021-03-23 18:43:30|522.16|518.16|522|518|522.17|518.17|522|518|21
1616525020000|2021-03-23 18:43:40|522.05|518.05|521.89|517.89|522.06|518.06|521.88|517.88|20
1616525030000|2021-03-23 18:43:50|521.88|517.88|521.84|517.84|521.9|517.9|521.84|517.84|21
1616525040000|2021-03-23 18:44:00|521.87|517.87|521.77|517.77|521.88|517.88|521.76|517.76|19
1616525050000|2021-03-23 18:44:10|521.76|517.76|521.77|517.77|521.78|517.78|521.75|517.75|21
1616525060000|2021-03-23 18:44:20|521.78|517.78|521.79|517.79|521.8|517.8|521.77|517.77|8
1616525070000|2021-03-23 18:44:30|521.8|517.8|521.79|517.79|521.8|517.8|521.79|517.79|2
1616525080000|2021-03-23 18:44:40|521.82|517.82|521.6|517.6|521.82|517.82|521.6|517.6|11
1616525090000|2021-03-23 18:44:50|521.53|517.53|521.38|517.38|521.55|517.55|521.33|517.33|27
1616525100000|2021-03-23 18:45:00|521.37|517.37|521.28|517.28|521.37|517.37|521.22|517.22|24
1616525110000|2021-03-23 18:45:10|521.29|517.29|521.27|517.27|521.32|517.32|521.26|517.26|16
1616525120000|2021-03-23 18:45:20|521.26|517.26|521.25|517.25|521.26|517.26|521.24|517.24|14
1616525130000|2021-03-23 18:45:30|521.19|517.19|520.98|516.98|521.23|517.23|520.98|516.98|19
1616525140000|2021-03-23 18:45:40|520.99|516.99|520.96|516.96|521|517|520.96|516.96|24
1616525150000|2021-03-23 18:45:50|520.95|516.95|520.93|516.93|520.98|516.98|520.93|516.93|20
1616525160000|2021-03-23 18:46:00|520.95|516.95|520.96|516.96|520.97|516.97|520.93|516.93|16
1616525170000|2021-03-23 18:46:10|520.95|516.95|520.89|516.89|520.95|516.95|520.87|516.87|14
1616525180000|2021-03-23 18:46:20|520.88|516.88|520.77|516.77|520.89|516.89|520.77|516.77|14
1616525190000|2021-03-23 18:46:30|520.78|516.78|520.78|516.78|520.79|516.79|520.77|516.77|7
1616525200000|2021-03-23 18:46:40|520.76|516.76|520.69|516.69|520.76|516.76|520.69|516.69|11
1616525210000|2021-03-23 18:46:50|520.68|516.68|520.44|516.44|520.69|516.69|520.44|516.44|21
1616525220000|2021-03-23 18:47:00|520.45|516.45|520.57|516.57|520.6|516.6|520.44|516.44|22
1616525230000|2021-03-23 18:47:10|520.58|516.58|520.62|516.62|520.62|516.62|520.58|516.58|5
1616525240000|2021-03-23 18:47:20|520.64|516.64|520.66|516.66|520.66|516.66|520.62|516.62|11
1616525250000|2021-03-23 18:47:30|520.71|516.71|521.03|517.03|521.05|517.05|520.71|516.71|19
1616525260000|2021-03-23 18:47:40|521.02|517.02|521.02|517.02|521.05|517.05|521|517|16
1616525270000|2021-03-23 18:47:50|521.03|517.03|521.02|517.02|521.05|517.05|521.02|517.02|14
1616525280000|2021-03-23 18:48:00|521.04|517.04|521.17|517.17|521.18|517.18|521.02|517.02|19
1616525290000|2021-03-23 18:48:10|521.19|517.19|521.13|517.13|521.19|517.19|521.09|517.09|17
1616525300000|2021-03-23 18:48:20|521.12|517.12|521.03|517.03|521.13|517.13|521.03|517.03|13
1616525310000|2021-03-23 18:48:30|521.01|517.01|521.06|517.06|521.08|517.08|521.01|517.01|7
1616525320000|2021-03-23 18:48:40|521.07|517.07|521.1|517.1|521.11|517.11|521.06|517.06|14
1616525330000|2021-03-23 18:48:50|521.09|517.09|521.08|517.08|521.1|517.1|521.08|517.08|4
1616525340000|2021-03-23 18:49:00|521.09|517.09|521.23|517.23|521.23|517.23|521.08|517.08|11
1616525350000|2021-03-23 18:49:10|521.22|517.22|521.2|517.2|521.23|517.23|521.2|517.2|6
1616525360000|2021-03-23 18:49:20|521.19|517.19|521.01|517.01|521.21|517.21|521.01|517.01|15
1616525370000|2021-03-23 18:49:30|521|517|520.85|516.85|521|517|520.84|516.84|10
1616525380000|2021-03-23 18:49:40|520.84|516.84|520.91|516.91|520.93|516.93|520.84|516.84|21
1616525390000|2021-03-23 18:49:50|520.9|516.9|520.72|516.72|520.91|516.91|520.69|516.69|16
1616525400000|2021-03-23 18:50:00|520.73|516.73|520.76|516.76|520.78|516.78|520.73|516.73|12
1616525410000|2021-03-23 18:50:10|520.75|516.75|520.75|516.75|520.75|516.75|520.75|516.75|1
1616525420000|2021-03-23 18:50:20|520.71|516.71|520.68|516.68|520.72|516.72|520.68|516.68|7
1616525430000|2021-03-23 18:50:30|520.7|516.7|520.61|516.61|520.7|516.7|520.6|516.6|5
1616525440000|2021-03-23 18:50:40|520.67|516.67|520.57|516.57|520.67|516.67|520.57|516.57|8
1616525450000|2021-03-23 18:50:50|520.56|516.56|520.62|516.62|520.62|516.62|520.52|516.52|19
1616525460000|2021-03-23 18:51:00|520.64|516.64|520.54|516.54|520.65|516.65|520.54|516.54|21
1616525470000|2021-03-23 18:51:10|520.55|516.55|520.59|516.59|520.61|516.61|520.55|516.55|13
1616525480000|2021-03-23 18:51:20|520.55|516.55|520.55|516.55|520.6|516.6|520.55|516.55|6
1616525490000|2021-03-23 18:51:30|520.51|516.51|520.37|516.37|520.51|516.51|520.36|516.36|7
1616525500000|2021-03-23 18:51:40|520.38|516.38|520.3|516.3|520.45|516.45|520.3|516.3|21
1616525510000|2021-03-23 18:51:50|520.31|516.31|520.35|516.35|520.4|516.4|520.3|516.3|18
1616525520000|2021-03-23 18:52:00|520.39|516.39|520.37|516.37|520.49|516.49|520.37|516.37|26
1616525530000|2021-03-23 18:52:10|520.42|516.42|520.48|516.48|520.5|516.5|520.4|516.4|18
1616525540000|2021-03-23 18:52:20|520.49|516.49|520.5|516.5|520.5|516.5|520.47|516.47|13
1616525550000|2021-03-23 18:52:30|520.51|516.51|520.51|516.51|520.51|516.51|520.5|516.5|3
1616525560000|2021-03-23 18:52:40|520.52|516.52|520.53|516.53|520.66|516.66|520.51|516.51|9
1616525570000|2021-03-23 18:52:50|520.54|516.54|520.54|516.54|520.67|516.67|520.53|516.53|11
1616525580000|2021-03-23 18:53:00|520.56|516.56|520.62|516.62|520.65|516.65|520.56|516.56|14
1616525590000|2021-03-23 18:53:10|520.64|516.64|520.77|516.77|520.93|516.93|520.64|516.64|18
1616525600000|2021-03-23 18:53:20|520.86|516.86|520.83|516.83|520.86|516.86|520.79|516.79|8
1616525610000|2021-03-23 18:53:30|521.02|517.02|521.04|517.04|521.09|517.09|521.02|517.02|5
1616525620000|2021-03-23 18:53:40|521.26|517.26|521.52|517.52|521.53|517.53|521.25|517.25|13
1616525630000|2021-03-23 18:53:50|521.53|517.53|521.55|517.55|521.55|517.55|521.53|517.53|3
1616525640000|2021-03-23 18:54:00|521.67|517.67|521.57|517.57|521.67|517.67|521.56|517.56|8
1616525650000|2021-03-23 18:54:10|521.56|517.56|521.38|517.38|521.63|517.63|521.37|517.37|17
1616525660000|2021-03-23 18:54:20|521.37|517.37|521.37|517.37|521.38|517.38|521.37|517.37|3
1616525670000|2021-03-23 18:54:30|521.36|517.36|521.16|517.16|521.36|517.36|521.15|517.15|26
1616525680000|2021-03-23 18:54:40|521.17|517.17|521.21|517.21|521.23|517.23|521.16|517.16|22
1616525690000|2021-03-23 18:54:50|521.22|517.22|521.21|517.21|521.25|517.25|521.19|517.19|21
1616525700000|2021-03-23 18:55:00|521.19|517.19|521.13|517.13|521.21|517.21|520.91|516.91|25
1616525710000|2021-03-23 18:55:10|520.81|516.81|520.55|516.55|520.81|516.81|520.53|516.53|19
1616525720000|2021-03-23 18:55:20|520.53|516.53|520.26|516.26|520.54|516.54|520.25|516.25|17
1616525730000|2021-03-23 18:55:30|520.27|516.27|520.38|516.38|520.41|516.41|520.26|516.26|18
1616525740000|2021-03-23 18:55:40|520.39|516.39|520.53|516.53|520.53|516.53|520.37|516.37|19
1616525750000|2021-03-23 18:55:50|520.51|516.51|520.4|516.4|520.53|516.53|520.4|516.4|18
1616525760000|2021-03-23 18:56:00|520.48|516.48|520.25|516.25|520.48|516.48|520.25|516.25|25
1616525770000|2021-03-23 18:56:10|520.33|516.33|520.52|516.52|520.53|516.53|520.33|516.33|22
1616525780000|2021-03-23 18:56:20|520.51|516.51|520.61|516.61|520.61|516.61|520.51|516.51|9
1616525790000|2021-03-23 18:56:30|520.6|516.6|520.72|516.72|520.72|516.72|520.55|516.55|16
1616525800000|2021-03-23 18:56:40|520.71|516.71|520.77|516.77|520.78|516.78|520.7|516.7|19
1616525810000|2021-03-23 18:56:50|520.78|516.78|520.76|516.76|520.78|516.78|520.68|516.68|18
1616525820000|2021-03-23 18:57:00|520.75|516.75|521.02|517.02|521.02|517.02|520.75|516.75|15
1616525830000|2021-03-23 18:57:10|521.01|517.01|521.03|517.03|521.03|517.03|521.01|517.01|10
1616525840000|2021-03-23 18:57:20|521.04|517.04|521.01|517.01|521.06|517.06|521|517|11
1616525850000|2021-03-23 18:57:30|521.02|517.02|521.07|517.07|521.08|517.08|521.01|517.01|16
1616525860000|2021-03-23 18:57:40|521.16|517.16|521.11|517.11|521.16|517.16|521.08|517.08|10
1616525870000|2021-03-23 18:57:50|521.1|517.1|521.11|517.11|521.12|517.12|521.1|517.1|18
1616525880000|2021-03-23 18:58:00|521.12|517.12|521.04|517.04|521.12|517.12|521.04|517.04|15
1616525890000|2021-03-23 18:58:10|521.05|517.05|521.04|517.04|521.05|517.05|521.03|517.03|10
1616525900000|2021-03-23 18:58:20|521|517|520.98|516.98|521|517|520.97|516.97|8
1616525910000|2021-03-23 18:58:30|520.99|516.99|520.94|516.94|520.99|516.99|520.94|516.94|13
1616525920000|2021-03-23 18:58:40|520.96|516.96|520.97|516.97|521|517|520.94|516.94|25
1616525930000|2021-03-23 18:58:50|521|517|520.96|516.96|521|517|520.95|516.95|15
1616525940000|2021-03-23 18:59:00|520.97|516.97|520.92|516.92|521.01|517.01|520.92|516.92|14
1616525950000|2021-03-23 18:59:10|520.91|516.91|520.91|516.91|520.93|516.93|520.9|516.9|11
1616525960000|2021-03-23 18:59:20|520.95|516.95|520.58|516.58|520.95|516.95|520.58|516.58|20
1616525970000|2021-03-23 18:59:30|520.56|516.56|520.62|516.62|520.68|516.68|520.54|516.54|24
1616525980000|2021-03-23 18:59:40|520.64|516.64|520.63|516.63|520.68|516.68|520.62|516.62|19
1616525990000|2021-03-23 18:59:50|520.65|516.65|520.45|516.45|520.67|516.67|520.42|516.42|18
1616526000000|2021-03-23 19:00:00|520.46|516.46|520.48|516.48|520.49|516.49|520.37|516.37|17
1616526010000|2021-03-23 19:00:10|520.5|516.5|520.54|516.54|520.55|516.55|520.45|516.45|18
1616526020000|2021-03-23 19:00:20|520.53|516.53|520.62|516.62|520.66|516.66|520.53|516.53|14
1616526030000|2021-03-23 19:00:30|520.57|516.57|520.67|516.67|520.67|516.67|520.52|516.52|24
1616526040000|2021-03-23 19:00:40|520.66|516.66|520.84|516.84|520.84|516.84|520.66|516.66|22
1616526050000|2021-03-23 19:00:50|520.85|516.85|521.15|517.15|521.2|517.2|520.85|516.85|19
1616526060000|2021-03-23 19:01:00|521.25|517.25|521.48|517.48|521.5|517.5|521.25|517.25|23
1616526070000|2021-03-23 19:01:10|521.5|517.5|521.61|517.61|521.62|517.62|521.48|517.48|15
1616526080000|2021-03-23 19:01:20|521.63|517.63|521.8|517.8|521.82|517.82|521.63|517.63|21
1616526090000|2021-03-23 19:01:30|521.82|517.82|521.7|517.7|521.83|517.83|521.7|517.7|16
1616526100000|2021-03-23 19:01:40|521.73|517.73|521.38|517.38|521.74|517.74|521.38|517.38|25
1616526110000|2021-03-23 19:01:50|521.39|517.39|521.4|517.4|521.43|517.43|521.35|517.35|25
1616526120000|2021-03-23 19:02:00|521.42|517.42|521.56|517.56|521.58|517.58|521.4|517.4|28
1616526130000|2021-03-23 19:02:10|521.59|517.59|521.62|517.62|521.63|517.63|521.56|517.56|13
1616526140000|2021-03-23 19:02:20|521.65|517.65|521.75|517.75|521.76|517.76|521.64|517.64|21
1616526150000|2021-03-23 19:02:30|521.76|517.76|521.97|517.97|521.98|517.98|521.76|517.76|15
1616526160000|2021-03-23 19:02:40|521.98|517.98|522.26|518.26|522.26|518.26|521.98|517.98|19
1616526170000|2021-03-23 19:02:50|522.27|518.27|522.33|518.33|522.33|518.33|522.27|518.27|12
1616526180000|2021-03-23 19:03:00|522.34|518.34|522.31|518.31|522.34|518.34|522.25|518.25|6
1616526190000|2021-03-23 19:03:10|522.33|518.33|522.34|518.34|522.34|518.34|522.33|518.33|4
1616526200000|2021-03-23 19:03:20|522.33|518.33|522.13|518.13|522.33|518.33|522.13|518.13|23
1616526210000|2021-03-23 19:03:30|522.15|518.15|522.3|518.3|522.3|518.3|522.06|518.06|30
1616526220000|2021-03-23 19:03:40|522.32|518.32|522.28|518.28|522.32|518.32|522.09|518.09|29
1616526230000|2021-03-23 19:03:50|522.3|518.3|522.15|518.15|522.33|518.33|522.15|518.15|18
1616526240000|2021-03-23 19:04:00|522.14|518.14|522.12|518.12|522.14|518.14|522.11|518.11|8
1616526250000|2021-03-23 19:04:10|522.11|518.11|521.74|517.74|522.11|518.11|521.74|517.74|23
1616526260000|2021-03-23 19:04:20|521.73|517.73|521.71|517.71|521.76|517.76|521.64|517.64|20
1616526270000|2021-03-23 19:04:30|521.7|517.7|521.7|517.7|521.74|517.74|521.55|517.55|13
1616526280000|2021-03-23 19:04:40|521.72|517.72|521.61|517.61|521.72|517.72|521.61|517.61|18
1616526290000|2021-03-23 19:04:50|521.62|517.62|521.68|517.68|521.68|517.68|521.57|517.57|20
1616526300000|2021-03-23 19:05:00|521.71|517.71|521.73|517.73|521.73|517.73|521.69|517.69|15
1616526310000|2021-03-23 19:05:10|521.72|517.72|521.67|517.67|521.77|517.77|521.63|517.63|24
1616526320000|2021-03-23 19:05:20|521.66|517.66|521.46|517.46|521.66|517.66|521.39|517.39|17
1616526330000|2021-03-23 19:05:30|521.39|517.39|521.54|517.54|521.58|517.58|521.39|517.39|29
1616526340000|2021-03-23 19:05:40|521.62|517.62|521.58|517.58|521.62|517.62|521.55|517.55|30
1616526350000|2021-03-23 19:05:50|521.56|517.56|521.39|517.39|521.56|517.56|521.36|517.36|14
1616526360000|2021-03-23 19:06:00|521.38|517.38|521.4|517.4|521.42|517.42|521.37|517.37|22
1616526370000|2021-03-23 19:06:10|521.39|517.39|521.54|517.54|521.55|517.55|521.38|517.38|20
1616526380000|2021-03-23 19:06:20|521.52|517.52|521.54|517.54|521.55|517.55|521.5|517.5|12
1616526390000|2021-03-23 19:06:30|521.55|517.55|521.54|517.54|521.55|517.55|521.53|517.53|14
1616526400000|2021-03-23 19:06:40|521.55|517.55|521.54|517.54|521.55|517.55|521.52|517.52|11
1616526410000|2021-03-23 19:06:50|521.53|517.53|521.53|517.53|521.54|517.54|521.53|517.53|9
1616526420000|2021-03-23 19:07:00|521.54|517.54|521.57|517.57|521.57|517.57|521.54|517.54|5
1616526430000|2021-03-23 19:07:10|521.56|517.56|521.52|517.52|521.6|517.6|521.52|517.52|16
1616526440000|2021-03-23 19:07:20|521.54|517.54|521.52|517.52|521.54|517.54|521.52|517.52|5
1616526450000|2021-03-23 19:07:30|521.51|517.51|521.51|517.51|521.52|517.52|521.51|517.51|11
1616526460000|2021-03-23 19:07:40|521.52|517.52|521.55|517.55|521.55|517.55|521.51|517.51|7
1616526470000|2021-03-23 19:07:50|521.56|517.56|521.58|517.58|521.58|517.58|521.55|517.55|13
1616526480000|2021-03-23 19:08:00|521.55|517.55|521.54|517.54|521.6|517.6|521.44|517.44|27
1616526490000|2021-03-23 19:08:10|521.53|517.53|521.54|517.54|521.55|517.55|521.5|517.5|16
1616526500000|2021-03-23 19:08:20|521.55|517.55|521.53|517.53|521.55|517.55|521.52|517.52|18
1616526510000|2021-03-23 19:08:30|521.52|517.52|521.6|517.6|521.65|517.65|521.51|517.51|18
1616526520000|2021-03-23 19:08:40|521.57|517.57|521.6|517.6|521.61|517.61|521.56|517.56|13
1616526530000|2021-03-23 19:08:50|521.61|517.61|521.61|517.61|521.61|517.61|521.55|517.55|16
1616526540000|2021-03-23 19:09:00|521.62|517.62|521.64|517.64|521.64|517.64|521.62|517.62|7
1616526550000|2021-03-23 19:09:10|521.56|517.56|521.57|517.57|521.59|517.59|521.56|517.56|8
1616526560000|2021-03-23 19:09:20|521.58|517.58|521.59|517.59|521.6|517.6|521.57|517.57|6
1616526570000|2021-03-23 19:09:30|521.58|517.58|521.67|517.67|521.67|517.67|521.56|517.56|10
1616526580000|2021-03-23 19:09:40|521.66|517.66|521.65|517.65|521.66|517.66|521.64|517.64|4
1616526590000|2021-03-23 19:09:50|521.66|517.66|521.66|517.66|521.66|517.66|521.65|517.65|3
1616526600000|2021-03-23 19:10:00|521.68|517.68|521.67|517.67|521.68|517.68|521.66|517.66|4
1616526610000|2021-03-23 19:10:10|521.68|517.68|521.64|517.64|521.68|517.68|521.57|517.57|12
1616526620000|2021-03-23 19:10:20|521.63|517.63|521.69|517.69|521.69|517.69|521.61|517.61|7
1616526630000|2021-03-23 19:10:30|521.67|517.67|521.65|517.65|521.67|517.67|521.65|517.65|2
1616526640000|2021-03-23 19:10:40|521.67|517.67|521.65|517.65|521.67|517.67|521.65|517.65|6
1616526650000|2021-03-23 19:10:50|521.63|517.63|521.64|517.64|521.64|517.64|521.63|517.63|2
1616526660000|2021-03-23 19:11:00|521.63|517.63|521.63|517.63|521.63|517.63|521.63|517.63|1
1616526670000|2021-03-23 19:11:10|521.66|517.66|521.62|517.62|521.66|517.66|521.62|517.62|5
1616526680000|2021-03-23 19:11:20|521.6|517.6|521.58|517.58|521.6|517.6|521.58|517.58|6
1616526690000|2021-03-23 19:11:30|521.57|517.57|521.64|517.64|521.64|517.64|521.57|517.57|15
1616526700000|2021-03-23 19:11:40|521.63|517.63|521.6|517.6|521.64|517.64|521.59|517.59|16
1616526710000|2021-03-23 19:11:50|521.61|517.61|521.58|517.58|521.61|517.61|521.58|517.58|8
1616526720000|2021-03-23 19:12:00|521.57|517.57|521.58|517.58|521.62|517.62|521.57|517.57|9
1616526730000|2021-03-23 19:12:10|521.59|517.59|521.59|517.59|521.61|517.61|521.58|517.58|6
1616526740000|2021-03-23 19:12:20|521.57|517.57|521.56|517.56|521.58|517.58|521.54|517.54|9
1616526750000|2021-03-23 19:12:30|521.55|517.55|521.59|517.59|521.59|517.59|521.54|517.54|5
1616526760000|2021-03-23 19:12:40|521.58|517.58|521.41|517.41|521.58|517.58|521.41|517.41|8
1616526770000|2021-03-23 19:12:50|521.44|517.44|521.42|517.42|521.45|517.45|521.42|517.42|4
1616526780000|2021-03-23 19:13:00|521.41|517.41|521.41|517.41|521.44|517.44|521.35|517.35|12
1616526790000|2021-03-23 19:13:10|521.4|517.4|521.36|517.36|521.41|517.41|521.34|517.34|11
1616526800000|2021-03-23 19:13:20|521.38|517.38|521.36|517.36|521.38|517.38|521.36|517.36|3
1616526810000|2021-03-23 19:13:30|521.35|517.35|521.4|517.4|521.41|517.41|521.34|517.34|20
1616526820000|2021-03-23 19:13:40|521.39|517.39|521.43|517.43|521.43|517.43|521.38|517.38|7
1616526830000|2021-03-23 19:13:50|521.44|517.44|521.43|517.43|521.48|517.48|521.43|517.43|4
1616526840000|2021-03-23 19:14:00|521.42|517.42|521.47|517.47|521.48|517.48|521.42|517.42|10
1616526850000|2021-03-23 19:14:10|521.48|517.48|521.45|517.45|521.48|517.48|521.45|517.45|13
1616526860000|2021-03-23 19:14:20|521.44|517.44|521.44|517.44|521.45|517.45|521.43|517.43|9
1616526870000|2021-03-23 19:14:30|521.45|517.45|521.45|517.45|521.46|517.46|521.44|517.44|11
1616526880000|2021-03-23 19:14:40|521.46|517.46|521.43|517.43|521.46|517.46|521.43|517.43|8
1616526890000|2021-03-23 19:14:50|521.44|517.44|521.43|517.43|521.45|517.45|521.43|517.43|8
1616526900000|2021-03-23 19:15:00|521.44|517.44|521.44|517.44|521.45|517.45|521.43|517.43|13
1616526910000|2021-03-23 19:15:10|521.45|517.45|521.44|517.44|521.45|517.45|521.44|517.44|2
1616526920000|2021-03-23 19:15:20|521.43|517.43|521.43|517.43|521.46|517.46|521.43|517.43|6
1616526940000|2021-03-23 19:15:40|521.42|517.42|521.42|517.42|521.42|517.42|521.42|517.42|1
1616526960000|2021-03-23 19:16:00|521.45|517.45|521.45|517.45|521.45|517.45|521.42|517.42|13
1616526970000|2021-03-23 19:16:10|521.44|517.44|521.4|517.4|521.45|517.45|521.4|517.4|12
1616526980000|2021-03-23 19:16:20|521.39|517.39|521.48|517.48|521.5|517.5|521.39|517.39|15
1616526990000|2021-03-23 19:16:30|521.44|517.44|521.44|517.44|521.48|517.48|521.44|517.44|9
1616527000000|2021-03-23 19:16:40|521.42|517.42|521.42|517.42|521.45|517.45|521.42|517.42|5
1616527010000|2021-03-23 19:16:50|521.43|517.43|521.41|517.41|521.53|517.53|521.41|517.41|7
1616527020000|2021-03-23 19:17:00|521.43|517.43|521.44|517.44|521.44|517.44|521.41|517.41|9
1616527030000|2021-03-23 19:17:10|521.43|517.43|521.44|517.44|521.44|517.44|521.43|517.43|2
1616527040000|2021-03-23 19:17:20|521.43|517.43|521.44|517.44|521.44|517.44|521.42|517.42|11
1616527060000|2021-03-23 19:17:40|521.42|517.42|521.43|517.43|521.44|517.44|521.42|517.42|9
1616527070000|2021-03-23 19:17:50|521.42|517.42|521.43|517.43|521.43|517.43|521.42|517.42|4
1616527080000|2021-03-23 19:18:00|521.42|517.42|521.42|517.42|521.47|517.47|521.42|517.42|14
1616527090000|2021-03-23 19:18:10|521.38|517.38|521.39|517.39|521.39|517.39|521.38|517.38|2
1616527110000|2021-03-23 19:18:30|521.33|517.33|521.37|517.37|521.37|517.37|521.33|517.33|3
1616527120000|2021-03-23 19:18:40|521.39|517.39|521.41|517.41|521.43|517.43|521.39|517.39|6
1616527140000|2021-03-23 19:19:00|521.43|517.43|521.43|517.43|521.43|517.43|521.42|517.42|3
1616527150000|2021-03-23 19:19:10|521.39|517.39|521.29|517.29|521.41|517.41|521.24|517.24|16
1616527160000|2021-03-23 19:19:20|521.22|517.22|521.2|517.2|521.33|517.33|521.17|517.17|21
1616527170000|2021-03-23 19:19:30|521.21|517.21|520.97|516.97|521.22|517.22|520.97|516.97|19
1616527180000|2021-03-23 19:19:40|521|517|520.97|516.97|521|517|520.97|516.97|11
1616527190000|2021-03-23 19:19:50|520.96|516.96|520.97|516.97|520.97|516.97|520.96|516.96|6
1616527200000|2021-03-23 19:20:00|520.96|516.96|520.96|516.96|520.97|516.97|520.96|516.96|7
1616527210000|2021-03-23 19:20:10|520.95|516.95|520.83|516.83|520.96|516.96|520.82|516.82|13
1616527220000|2021-03-23 19:20:20|520.81|516.81|520.7|516.7|520.82|516.82|520.63|516.63|18
1616527230000|2021-03-23 19:20:30|520.68|516.68|520.51|516.51|520.69|516.69|520.51|516.51|22
1616527240000|2021-03-23 19:20:40|520.62|516.62|520.48|516.48|520.63|516.63|520.36|516.36|23
1616527250000|2021-03-23 19:20:50|520.49|516.49|519.99|515.99|520.49|516.49|519.99|515.99|33
1616527260000|2021-03-23 19:21:00|520|516|519.93|515.93|520|516|519.84|515.84|30
1616527270000|2021-03-23 19:21:10|519.9|515.9|519.87|515.87|519.9|515.9|519.83|515.83|21
1616527280000|2021-03-23 19:21:20|519.9|515.9|519.87|515.87|520.07|516.07|519.87|515.87|28
1616527290000|2021-03-23 19:21:30|519.85|515.85|519.91|515.91|519.91|515.91|519.82|515.82|26
1616527300000|2021-03-23 19:21:40|519.84|515.84|520.18|516.18|520.2|516.2|519.83|515.83|25
1616527310000|2021-03-23 19:21:50|520.16|516.16|520.09|516.09|520.18|516.18|520.07|516.07|13
1616527320000|2021-03-23 19:22:00|520.08|516.08|519.92|515.92|520.15|516.15|519.91|515.91|28
1616527330000|2021-03-23 19:22:10|519.93|515.93|519.83|515.83|519.96|515.96|519.83|515.83|19
1616527340000|2021-03-23 19:22:20|519.84|515.84|519.71|515.71|519.94|515.94|519.62|515.62|26
1616527350000|2021-03-23 19:22:30|519.7|515.7|519.41|515.41|519.76|515.76|519.41|515.41|31
1616527360000|2021-03-23 19:22:40|519.44|515.44|519.6|515.6|519.64|515.64|519.44|515.44|28
1616527370000|2021-03-23 19:22:50|519.58|515.58|519.33|515.33|519.59|515.59|519.31|515.31|21
1616527380000|2021-03-23 19:23:00|519.28|515.28|519.35|515.35|519.42|515.42|519.16|515.16|32
1616527390000|2021-03-23 19:23:10|519.31|515.31|519.3|515.3|519.31|515.31|519.15|515.15|32
1616527400000|2021-03-23 19:23:20|519.29|515.29|519.18|515.18|519.32|515.32|519.18|515.18|26
1616527410000|2021-03-23 19:23:30|519.15|515.15|519.11|515.11|519.15|515.15|519.09|515.09|21
1616527420000|2021-03-23 19:23:40|519.1|515.1|519.09|515.09|519.12|515.12|519.06|515.06|11
1616527430000|2021-03-23 19:23:50|519.1|515.1|519.15|515.15|519.16|515.16|519.09|515.09|16
1616527440000|2021-03-23 19:24:00|519.16|515.16|519.08|515.08|519.16|515.16|519.06|515.06|8
1616527450000|2021-03-23 19:24:10|519.09|515.09|519.11|515.11|519.11|515.11|519.08|515.08|5
1616527460000|2021-03-23 19:24:20|519.12|515.12|519.18|515.18|519.22|515.22|519.1|515.1|11
1616527470000|2021-03-23 19:24:30|519.17|515.17|519.18|515.18|519.19|515.19|519.14|515.14|13
1616527480000|2021-03-23 19:24:40|519.19|515.19|519.03|515.03|519.19|515.19|519.02|515.02|22
1616527490000|2021-03-23 19:24:50|519.05|515.05|519.03|515.03|519.05|515.05|519.03|515.03|3
1616527500000|2021-03-23 19:25:00|519.02|515.02|518.51|514.51|519.05|515.05|518.47|514.47|23
1616527510000|2021-03-23 19:25:10|518.52|514.52|518.27|514.27|518.52|514.52|518.14|514.14|28
1616527520000|2021-03-23 19:25:20|518.26|514.26|518.29|514.29|518.37|514.37|518.26|514.26|30
1616527530000|2021-03-23 19:25:30|518.3|514.3|518.02|514.02|518.31|514.31|517.91|513.91|24
1616527540000|2021-03-23 19:25:40|518.07|514.07|518.16|514.16|518.36|514.36|518.05|514.05|34
1616527550000|2021-03-23 19:25:50|518.17|514.17|518.23|514.23|518.32|514.32|518.17|514.17|29
1616527560000|2021-03-23 19:26:00|518.24|514.24|518.73|514.73|518.73|514.73|518.23|514.23|30
1616527570000|2021-03-23 19:26:10|518.72|514.72|518.76|514.76|518.76|514.76|518.58|514.58|24
1616527580000|2021-03-23 19:26:20|518.83|514.83|518.79|514.79|518.83|514.83|518.58|514.58|25
1616527590000|2021-03-23 19:26:30|518.64|514.64|518.53|514.53|518.79|514.79|518.49|514.49|29
1616527600000|2021-03-23 19:26:40|518.56|514.56|518.64|514.64|518.69|514.69|518.51|514.51|22
1616527610000|2021-03-23 19:26:50|518.56|514.56|518.33|514.33|518.69|514.69|518.28|514.28|33
1616527620000|2021-03-23 19:27:00|518.35|514.35|518.34|514.34|518.41|514.41|518.28|514.28|31
1616527630000|2021-03-23 19:27:10|518.35|514.35|518.37|514.37|518.62|514.62|518.25|514.25|31
1616527640000|2021-03-23 19:27:20|518.35|514.35|518.26|514.26|518.37|514.37|518.23|514.23|12
1616527650000|2021-03-23 19:27:30|518.25|514.25|518.34|514.34|518.41|514.41|518.25|514.25|20
1616527660000|2021-03-23 19:27:40|518.35|514.35|518.32|514.32|518.36|514.36|518.31|514.31|7
1616527670000|2021-03-23 19:27:50|518.33|514.33|518.09|514.09|518.4|514.4|518.09|514.09|22
1616527680000|2021-03-23 19:28:00|518.08|514.08|518.27|514.27|518.3|514.3|518.07|514.07|8
1616527690000|2021-03-23 19:28:10|518.26|514.26|518.05|514.05|518.3|514.3|518.05|514.05|13
1616527700000|2021-03-23 19:28:20|518.04|514.04|517.97|513.97|518.04|514.04|517.9|513.9|31
1616527710000|2021-03-23 19:28:30|517.99|513.99|518|514|518|514|517.98|513.98|14
1616527720000|2021-03-23 19:28:40|518.01|514.01|517.99|513.99|518.01|514.01|517.94|513.94|13
1616527730000|2021-03-23 19:28:50|517.98|513.98|517.98|513.98|518|514|517.9|513.9|17
1616527740000|2021-03-23 19:29:00|518|514|517.77|513.77|518|514|517.77|513.77|21
1616527750000|2021-03-23 19:29:10|517.75|513.75|517.92|513.92|517.93|513.93|517.73|513.73|28
1616527760000|2021-03-23 19:29:20|517.93|513.93|517.93|513.93|517.94|513.94|517.91|513.91|25
1616527770000|2021-03-23 19:29:30|517.92|513.92|517.94|513.94|517.96|513.96|517.92|513.92|17
1616527780000|2021-03-23 19:29:40|517.96|513.96|517.98|513.98|517.98|513.98|517.95|513.95|13
1616527790000|2021-03-23 19:29:50|518.01|514.01|518.14|514.14|518.14|514.14|518.01|514.01|9
1616527800000|2021-03-23 19:30:00|518.19|514.19|518.01|514.01|518.19|514.19|518.01|514.01|11
1616527810000|2021-03-23 19:30:10|518|514|517.85|513.85|518.01|514.01|517.85|513.85|20
1616527820000|2021-03-23 19:30:20|517.86|513.86|517.83|513.83|517.88|513.88|517.82|513.82|15
1616527830000|2021-03-23 19:30:30|517.81|513.81|517.78|513.78|517.83|513.83|517.68|513.68|23
1616527840000|2021-03-23 19:30:40|517.8|513.8|517.71|513.71|517.8|513.8|517.7|513.7|13
1616527850000|2021-03-23 19:30:50|517.72|513.72|517.69|513.69|517.8|513.8|517.64|513.64|25
1616527860000|2021-03-23 19:31:00|517.67|513.67|517.64|513.64|517.69|513.69|517.62|513.62|22
1616527870000|2021-03-23 19:31:10|517.65|513.65|517.62|513.62|517.68|513.68|517.61|513.61|16
1616527880000|2021-03-23 19:31:20|517.45|513.45|517.63|513.63|517.67|513.67|517.43|513.43|22
1616527890000|2021-03-23 19:31:30|517.65|513.65|517.68|513.68|517.72|513.72|517.56|513.56|31
1616527900000|2021-03-23 19:31:40|517.66|513.66|517.68|513.68|517.77|513.77|517.58|513.58|28
1616527910000|2021-03-23 19:31:50|517.6|513.6|517.76|513.76|517.78|513.78|517.6|513.6|21
1616527920000|2021-03-23 19:32:00|517.78|513.78|517.88|513.88|517.88|513.88|517.76|513.76|11
1616527930000|2021-03-23 19:32:10|517.9|513.9|518.01|514.01|518.01|514.01|517.8|513.8|18
1616527940000|2021-03-23 19:32:20|517.97|513.97|517.69|513.69|518.04|514.04|517.67|513.67|20
1616527950000|2021-03-23 19:32:30|517.66|513.66|517.58|513.58|517.67|513.67|517.56|513.56|25
1616527960000|2021-03-23 19:32:40|517.6|513.6|517.52|513.52|517.6|513.6|517.51|513.51|15
1616527970000|2021-03-23 19:32:50|517.53|513.53|517.53|513.53|517.61|513.61|517.53|513.53|10
1616527980000|2021-03-23 19:33:00|517.55|513.55|517.77|513.77|517.97|513.97|517.53|513.53|16
1616527990000|2021-03-23 19:33:10|517.8|513.8|517.8|513.8|517.8|513.8|517.76|513.76|18
1616528000000|2021-03-23 19:33:20|517.82|513.82|517.8|513.8|517.86|513.86|517.79|513.79|14
1616528010000|2021-03-23 19:33:30|517.81|513.81|517.83|513.83|517.83|513.83|517.8|513.8|7
1616528020000|2021-03-23 19:33:40|517.91|513.91|517.96|513.96|517.97|513.97|517.91|513.91|17
1616528030000|2021-03-23 19:33:50|517.97|513.97|518.06|514.06|518.07|514.07|517.97|513.97|6
1616528040000|2021-03-23 19:34:00|518.07|514.07|518.06|514.06|518.08|514.08|518.01|514.01|18
1616528050000|2021-03-23 19:34:10|518.07|514.07|517.94|513.94|518.07|514.07|517.87|513.87|17
1616528060000|2021-03-23 19:34:20|517.87|513.87|517.9|513.9|518|514|517.81|513.81|28
1616528070000|2021-03-23 19:34:30|517.88|513.88|517.52|513.52|517.92|513.92|517.52|513.52|17
1616528080000|2021-03-23 19:34:40|517.51|513.51|517.78|513.78|517.83|513.83|517.51|513.51|28
1616528090000|2021-03-23 19:34:50|517.82|513.82|517.8|513.8|517.82|513.82|517.74|513.74|20
1616528100000|2021-03-23 19:35:00|517.62|513.62|517.61|513.61|517.64|513.64|517.59|513.59|12
1616528110000|2021-03-23 19:35:10|517.62|513.62|517.46|513.46|517.62|513.62|517.42|513.42|23
1616528120000|2021-03-23 19:35:20|517.45|513.45|517.37|513.37|517.45|513.45|517.34|513.34|16
1616528130000|2021-03-23 19:35:30|517.39|513.39|517.41|513.41|517.41|513.41|517.3|513.3|16
1616528140000|2021-03-23 19:35:40|517.39|513.39|517.35|513.35|517.41|513.41|517.34|513.34|17
1616528150000|2021-03-23 19:35:50|517.36|513.36|517.34|513.34|517.45|513.45|517.34|513.34|28
1616528160000|2021-03-23 19:36:00|517.35|513.35|517.42|513.42|517.49|513.49|517.34|513.34|16
1616528170000|2021-03-23 19:36:10|517.44|513.44|517.46|513.46|517.46|513.46|517.42|513.42|16
1616528180000|2021-03-23 19:36:20|517.45|513.45|517.78|513.78|517.79|513.79|517.45|513.45|26
1616528190000|2021-03-23 19:36:30|517.8|513.8|517.9|513.9|517.9|513.9|517.78|513.78|12
1616528200000|2021-03-23 19:36:40|517.89|513.89|517.92|513.92|517.95|513.95|517.88|513.88|12
1616528210000|2021-03-23 19:36:50|517.95|513.95|518.17|514.17|518.2|514.2|517.91|513.91|14
1616528220000|2021-03-23 19:37:00|518.16|514.16|518.19|514.19|518.19|514.19|518.16|514.16|12
1616528230000|2021-03-23 19:37:10|518.2|514.2|518.14|514.14|518.2|514.2|518.13|514.13|13
1616528240000|2021-03-23 19:37:20|518.15|514.15|518.13|514.13|518.18|514.18|518.1|514.1|18
1616528250000|2021-03-23 19:37:30|518.14|514.14|518.11|514.11|518.19|514.19|518.1|514.1|21
1616528260000|2021-03-23 19:37:40|518.12|514.12|517.89|513.89|518.13|514.13|517.88|513.88|27
1616528270000|2021-03-23 19:37:50|517.85|513.85|517.79|513.79|517.86|513.86|517.79|513.79|20
1616528280000|2021-03-23 19:38:00|517.82|513.82|517.89|513.89|517.93|513.93|517.77|513.77|26
1616528290000|2021-03-23 19:38:10|517.88|513.88|517.9|513.9|517.9|513.9|517.86|513.86|12
1616528300000|2021-03-23 19:38:20|517.89|513.89|517.85|513.85|517.91|513.91|517.74|513.74|19
1616528310000|2021-03-23 19:38:30|517.86|513.86|517.82|513.82|517.89|513.89|517.73|513.73|19
1616528320000|2021-03-23 19:38:40|517.81|513.81|517.46|513.46|517.81|513.81|517.44|513.44|16
1616528330000|2021-03-23 19:38:50|517.45|513.45|517.54|513.54|517.54|513.54|517.44|513.44|12
1616528340000|2021-03-23 19:39:00|517.55|513.55|517.57|513.57|517.62|513.62|517.55|513.55|8
1616528350000|2021-03-23 19:39:10|517.59|513.59|517.44|513.44|517.59|513.59|517.44|513.44|18
1616528360000|2021-03-23 19:39:20|517.46|513.46|517.42|513.42|517.48|513.48|517.37|513.37|18
1616528370000|2021-03-23 19:39:30|517.39|513.39|517.36|513.36|517.42|513.42|517.33|513.33|18
1616528380000|2021-03-23 19:39:40|517.37|513.37|517.38|513.38|517.4|513.4|517.28|513.28|26
1616528390000|2021-03-23 19:39:50|517.34|513.34|517.27|513.27|517.34|513.34|517.18|513.18|16
1616528400000|2021-03-23 19:40:00|517.28|513.28|517.34|513.34|517.36|513.36|517.21|513.21|21
1616528410000|2021-03-23 19:40:10|517.37|513.37|517.55|513.55|517.55|513.55|517.37|513.37|27
1616528420000|2021-03-23 19:40:20|517.56|513.56|518.01|514.01|518.05|514.05|517.56|513.56|24
1616528430000|2021-03-23 19:40:30|518.02|514.02|517.91|513.91|518.02|514.02|517.76|513.76|20
1616528440000|2021-03-23 19:40:40|517.9|513.9|517.95|513.95|517.97|513.97|517.74|513.74|25
1616528450000|2021-03-23 19:40:50|517.94|513.94|518.01|514.01|518.1|514.1|517.94|513.94|20
1616528460000|2021-03-23 19:41:00|518.06|514.06|518.05|514.05|518.08|514.08|517.88|513.88|20
1616528470000|2021-03-23 19:41:10|518.06|514.06|518.06|514.06|518.09|514.09|517.89|513.89|20
1616528480000|2021-03-23 19:41:20|518|514|517.94|513.94|518.05|514.05|517.85|513.85|22
1616528490000|2021-03-23 19:41:30|517.95|513.95|517.88|513.88|517.99|513.99|517.88|513.88|18
1616528500000|2021-03-23 19:41:40|517.99|513.99|517.92|513.92|517.99|513.99|517.87|513.87|22
1616528510000|2021-03-23 19:41:50|517.91|513.91|517.34|513.34|517.91|513.91|517.32|513.32|25
1616528520000|2021-03-23 19:42:00|517.35|513.35|517.35|513.35|517.36|513.36|517.32|513.32|15
1616528530000|2021-03-23 19:42:10|517.34|513.34|517.37|513.37|517.37|513.37|517.33|513.33|7
1616528540000|2021-03-23 19:42:20|517.35|513.35|517.31|513.31|517.35|513.35|517.29|513.29|13
1616528550000|2021-03-23 19:42:30|517.3|513.3|517.31|513.31|517.37|513.37|517.27|513.27|17
1616528560000|2021-03-23 19:42:40|517.33|513.33|517.33|513.33|517.35|513.35|517.31|513.31|25
1616528570000|2021-03-23 19:42:50|517.38|513.38|517.42|513.42|517.48|513.48|517.37|513.37|24
1616528580000|2021-03-23 19:43:00|517.43|513.43|517.43|513.43|517.43|513.43|517.42|513.42|7
1616528590000|2021-03-23 19:43:10|517.42|513.42|517.44|513.44|517.44|513.44|517.42|513.42|11
1616528600000|2021-03-23 19:43:20|517.43|513.43|517.42|513.42|517.49|513.49|517.42|513.42|10
1616528610000|2021-03-23 19:43:30|517.41|513.41|517.58|513.58|517.59|513.59|517.41|513.41|14
1616528620000|2021-03-23 19:43:40|517.55|513.55|517.62|513.62|517.63|513.63|517.53|513.53|18
1616528630000|2021-03-23 19:43:50|517.65|513.65|517.77|513.77|517.77|513.77|517.63|513.63|10
1616528640000|2021-03-23 19:44:00|517.78|513.78|517.7|513.7|517.78|513.78|517.69|513.69|10
1616528650000|2021-03-23 19:44:10|517.69|513.69|517.68|513.68|517.69|513.69|517.67|513.67|10
1616528660000|2021-03-23 19:44:20|517.69|513.69|517.69|513.69|517.71|513.71|517.69|513.69|11
1616528670000|2021-03-23 19:44:30|517.66|513.66|517.63|513.63|517.67|513.67|517.62|513.62|10
1616528680000|2021-03-23 19:44:40|517.62|513.62|517.61|513.61|517.78|513.78|517.61|513.61|15
1616528690000|2021-03-23 19:44:50|517.62|513.62|517.31|513.31|517.62|513.62|517.31|513.31|22
1616528700000|2021-03-23 19:45:00|517.3|513.3|517.31|513.31|517.38|513.38|517.28|513.28|22
1616528710000|2021-03-23 19:45:10|517.3|513.3|517.26|513.26|517.3|513.3|517.21|513.21|19
1616528720000|2021-03-23 19:45:20|517.28|513.28|517.13|513.13|517.28|513.28|517.12|513.12|14
1616528730000|2021-03-23 19:45:30|517.16|513.16|517.16|513.16|517.17|513.17|517.15|513.15|6
1616528740000|2021-03-23 19:45:40|517.15|513.15|517.83|513.83|517.83|513.83|517.15|513.15|26
1616528750000|2021-03-23 19:45:50|517.77|513.77|518.06|514.06|518.09|514.09|517.75|513.75|26
1616528760000|2021-03-23 19:46:00|518.03|514.03|517.9|513.9|518.03|514.03|517.72|513.72|21
1616528770000|2021-03-23 19:46:10|517.92|513.92|517.94|513.94|517.94|513.94|517.87|513.87|22
1616528780000|2021-03-23 19:46:20|517.92|513.92|517.81|513.81|517.92|513.92|517.81|513.81|16
1616528790000|2021-03-23 19:46:30|517.8|513.8|517.75|513.75|517.83|513.83|517.73|513.73|17
1616528800000|2021-03-23 19:46:40|517.76|513.76|517.72|513.72|517.86|513.86|517.7|513.7|25
1616528810000|2021-03-23 19:46:50|517.73|513.73|517.61|513.61|517.74|513.74|517.61|513.61|13
1616528820000|2021-03-23 19:47:00|517.6|513.6|517.76|513.76|517.76|513.76|517.59|513.59|20
1616528830000|2021-03-23 19:47:10|517.75|513.75|517.82|513.82|517.82|513.82|517.75|513.75|10
1616528840000|2021-03-23 19:47:20|517.83|513.83|517.96|513.96|518|514|517.83|513.83|15
1616528850000|2021-03-23 19:47:30|517.95|513.95|517.94|513.94|517.95|513.95|517.79|513.79|23
1616528860000|2021-03-23 19:47:40|517.95|513.95|517.92|513.92|517.96|513.96|517.88|513.88|18
1616528870000|2021-03-23 19:47:50|517.93|513.93|518.04|514.04|518.07|514.07|517.92|513.92|18
1616528880000|2021-03-23 19:48:00|518|514|518.16|514.16|518.16|514.16|518|514|16
1616528890000|2021-03-23 19:48:10|518.15|514.15|518.25|514.25|518.25|514.25|518.15|514.15|10
1616528900000|2021-03-23 19:48:20|518.26|514.26|518.08|514.08|518.27|514.27|518.08|514.08|20
1616528910000|2021-03-23 19:48:30|518.1|514.1|518.23|514.23|518.24|514.24|518.1|514.1|21
1616528920000|2021-03-23 19:48:40|518.25|514.25|518.29|514.29|518.31|514.31|518.25|514.25|11
1616528930000|2021-03-23 19:48:50|518.28|514.28|518.37|514.37|518.38|514.38|518.28|514.28|13
1616528940000|2021-03-23 19:49:00|518.34|514.34|518.2|514.2|518.34|514.34|518.19|514.19|23
1616528950000|2021-03-23 19:49:10|518.22|514.22|518.27|514.27|518.29|514.29|518.2|514.2|17
1616528960000|2021-03-23 19:49:20|518.28|514.28|518.26|514.26|518.34|514.34|518.26|514.26|22
1616528970000|2021-03-23 19:49:30|518.25|514.25|518.23|514.23|518.25|514.25|518.22|514.22|14
1616528980000|2021-03-23 19:49:40|518.22|514.22|518.25|514.25|518.26|514.26|518.2|514.2|17
1616528990000|2021-03-23 19:49:50|518.26|514.26|518.25|514.25|518.28|514.28|518.24|514.24|12
1616529000000|2021-03-23 19:50:00|518.29|514.29|517.96|513.96|518.29|514.29|517.94|513.94|23
1616529010000|2021-03-23 19:50:10|517.97|513.97|517.8|513.8|517.97|513.97|517.78|513.78|18
1616529020000|2021-03-23 19:50:20|517.79|513.79|517.63|513.63|517.83|513.83|517.63|513.63|14
1616529030000|2021-03-23 19:50:30|517.64|513.64|517.68|513.68|517.68|513.68|517.64|513.64|10
1616529040000|2021-03-23 19:50:40|517.66|513.66|517.71|513.71|517.71|513.71|517.62|513.62|18
1616529050000|2021-03-23 19:50:50|517.73|513.73|517.76|513.76|517.76|513.76|517.72|513.72|4
1616529060000|2021-03-23 19:51:00|517.77|513.77|517.98|513.98|517.98|513.98|517.77|513.77|24
1616529070000|2021-03-23 19:51:10|518.01|514.01|518.03|514.03|518.07|514.07|517.99|513.99|14
1616529080000|2021-03-23 19:51:20|518.04|514.04|518.33|514.33|518.33|514.33|518.04|514.04|19
1616529090000|2021-03-23 19:51:30|518.32|514.32|518.38|514.38|518.39|514.39|518.31|514.31|18
1616529100000|2021-03-23 19:51:40|518.39|514.39|518.4|514.4|518.4|514.4|518.36|514.36|15
1616529110000|2021-03-23 19:51:50|518.41|514.41|518.45|514.45|518.45|514.45|518.41|514.41|9
1616529120000|2021-03-23 19:52:00|518.46|514.46|518.55|514.55|518.55|514.55|518.45|514.45|12
1616529130000|2021-03-23 19:52:10|518.54|514.54|518.52|514.52|518.54|514.54|518.52|514.52|5
1616529140000|2021-03-23 19:52:20|518.5|514.5|518.32|514.32|518.5|514.5|518.32|514.32|20
1616529150000|2021-03-23 19:52:30|518.31|514.31|518.33|514.33|518.36|514.36|518.29|514.29|15
1616529160000|2021-03-23 19:52:40|518.32|514.32|518.29|514.29|518.32|514.32|518.23|514.23|13
1616529170000|2021-03-23 19:52:50|518.31|514.31|517.75|513.75|518.31|514.31|517.75|513.75|29
1616529180000|2021-03-23 19:53:00|517.77|513.77|517.94|513.94|517.94|513.94|517.77|513.77|7
1616529190000|2021-03-23 19:53:10|517.93|513.93|518.05|514.05|518.06|514.06|517.93|513.93|8
1616529200000|2021-03-23 19:53:20|518.04|514.04|518.12|514.12|518.12|514.12|518.04|514.04|11
1616529210000|2021-03-23 19:53:30|518.08|514.08|518.14|514.14|518.17|514.17|518.02|514.02|20
1616529220000|2021-03-23 19:53:40|518.12|514.12|518.21|514.21|518.21|514.21|518.12|514.12|19
1616529230000|2021-03-23 19:53:50|518.24|514.24|518.21|514.21|518.25|514.25|518.2|514.2|16
1616529240000|2021-03-23 19:54:00|518.22|514.22|518.35|514.35|518.35|514.35|518.22|514.22|13
1616529250000|2021-03-23 19:54:10|518.37|514.37|518.4|514.4|518.41|514.41|518.35|514.35|17
1616529260000|2021-03-23 19:54:20|518.41|514.41|518.44|514.44|518.48|514.48|518.41|514.41|12
1616529270000|2021-03-23 19:54:30|518.43|514.43|518.32|514.32|518.43|514.43|518.24|514.24|19
1616529280000|2021-03-23 19:54:40|518.31|514.31|518.31|514.31|518.36|514.36|518.31|514.31|14
1616529290000|2021-03-23 19:54:50|518.32|514.32|518.33|514.33|518.35|514.35|518.31|514.31|7
1616529300000|2021-03-23 19:55:00|518.32|514.32|518.35|514.35|518.36|514.36|518.31|514.31|11
1616529310000|2021-03-23 19:55:10|518.33|514.33|518.44|514.44|518.44|514.44|518.33|514.33|12
1616529320000|2021-03-23 19:55:20|518.45|514.45|518.28|514.28|518.45|514.45|518.28|514.28|13
1616529330000|2021-03-23 19:55:30|518.25|514.25|518.23|514.23|518.25|514.25|518.18|514.18|6
1616529340000|2021-03-23 19:55:40|518.22|514.22|518.25|514.25|518.28|514.28|518.21|514.21|10
1616529350000|2021-03-23 19:55:50|518.23|514.23|518.01|514.01|518.23|514.23|517.97|513.97|24
1616529360000|2021-03-23 19:56:00|518.06|514.06|518.04|514.04|518.13|514.13|517.95|513.95|19
1616529370000|2021-03-23 19:56:10|518.03|514.03|518.1|514.1|518.11|514.11|518|514|19
1616529380000|2021-03-23 19:56:20|518.09|514.09|518.07|514.07|518.09|514.09|518.01|514.01|16
1616529390000|2021-03-23 19:56:30|518.06|514.06|518.08|514.08|518.17|514.17|518.05|514.05|18
1616529400000|2021-03-23 19:56:40|518.04|514.04|518.16|514.16|518.19|514.19|518.02|514.02|22
1616529410000|2021-03-23 19:56:50|518.15|514.15|518.1|514.1|518.26|514.26|518.1|514.1|27
1616529420000|2021-03-23 19:57:00|518.13|514.13|518.05|514.05|518.19|514.19|518.04|514.04|32
1616529430000|2021-03-23 19:57:10|518.04|514.04|517.92|513.92|518.04|514.04|517.89|513.89|18
1616529440000|2021-03-23 19:57:20|517.93|513.93|518|514|518.03|514.03|517.93|513.93|21
1616529450000|2021-03-23 19:57:30|518.01|514.01|517.93|513.93|518.01|514.01|517.93|513.93|3
1616529460000|2021-03-23 19:57:40|517.91|513.91|517.94|513.94|517.95|513.95|517.9|513.9|19
1616529470000|2021-03-23 19:57:50|517.93|513.93|517.94|513.94|517.95|513.95|517.92|513.92|6
1616529480000|2021-03-23 19:58:00|517.99|513.99|517.88|513.88|517.99|513.99|517.86|513.86|14
1616529490000|2021-03-23 19:58:10|517.91|513.91|517.73|513.73|517.92|513.92|517.73|513.73|19
1616529500000|2021-03-23 19:58:20|517.76|513.76|517.72|513.72|517.88|513.88|517.72|513.72|19
1616529510000|2021-03-23 19:58:30|517.73|513.73|517.73|513.73|517.83|513.83|517.71|513.71|10
1616529520000|2021-03-23 19:58:40|517.72|513.72|517.65|513.65|517.98|513.98|517.65|513.65|22
1616529530000|2021-03-23 19:58:50|517.64|513.64|517.53|513.53|517.68|513.68|517.53|513.53|6
1616529540000|2021-03-23 19:59:00|517.49|513.49|517.58|513.58|517.62|513.62|517.46|513.46|18
1616529550000|2021-03-23 19:59:10|517.61|513.61|517.96|513.96|517.98|513.98|517.61|513.61|19
1616529560000|2021-03-23 19:59:20|517.91|513.91|517.94|513.94|517.96|513.96|517.9|513.9|13
1616529570000|2021-03-23 19:59:30|517.91|513.91|517.89|513.89|517.96|513.96|517.89|513.89|14
1616529580000|2021-03-23 19:59:40|517.88|513.88|517.76|513.76|517.88|513.88|517.75|513.75|11
1616529590000|2021-03-23 19:59:50|517.75|513.75|517.58|513.58|517.75|513.75|517.58|513.58|20
1616529600000|2021-03-23 20:00:00|517.51|513.51|517.55|513.55|517.56|513.56|517.41|513.41|29
1616529610000|2021-03-23 20:00:10|517.58|513.58|517.75|513.75|517.75|513.75|517.58|513.58|15
1616529620000|2021-03-23 20:00:20|517.74|513.74|517.94|513.94|517.96|513.96|517.74|513.74|30
1616529630000|2021-03-23 20:00:30|517.9|513.9|517.64|513.64|517.9|513.9|517.64|513.64|24
1616529640000|2021-03-23 20:00:40|517.68|513.68|517.79|513.79|517.8|513.8|517.68|513.68|19
1616529650000|2021-03-23 20:00:50|517.73|513.73|517.8|513.8|517.81|513.81|517.7|513.7|16
1616529660000|2021-03-23 20:01:00|517.79|513.79|517.8|513.8|517.84|513.84|517.72|513.72|26
1616529670000|2021-03-23 20:01:10|517.78|513.78|517.67|513.67|517.79|513.79|517.67|513.67|20
1616529680000|2021-03-23 20:01:20|517.66|513.66|517.5|513.5|517.7|513.7|517.5|513.5|13
1616529690000|2021-03-23 20:01:30|517.49|513.49|517.44|513.44|517.49|513.49|517.33|513.33|29
1616529700000|2021-03-23 20:01:40|517.41|513.41|517.41|513.41|517.47|513.47|517.4|513.4|11
1616529710000|2021-03-23 20:01:50|517.42|513.42|517.37|513.37|517.49|513.49|517.34|513.34|23
1616529720000|2021-03-23 20:02:00|517.34|513.34|517.48|513.48|517.49|513.49|517.33|513.33|22
1616529730000|2021-03-23 20:02:10|517.47|513.47|517.49|513.49|517.54|513.54|517.43|513.43|20
1616529740000|2021-03-23 20:02:20|517.48|513.48|517.4|513.4|517.49|513.49|517.36|513.36|13
1616529750000|2021-03-23 20:02:30|517.39|513.39|517.37|513.37|517.4|513.4|517.33|513.33|20
1616529760000|2021-03-23 20:02:40|517.36|513.36|517.29|513.29|517.36|513.36|517.29|513.29|17
1616529770000|2021-03-23 20:02:50|517.3|513.3|517.31|513.31|517.32|513.32|517.29|513.29|9
1616529780000|2021-03-23 20:03:00|517.33|513.33|517.15|513.15|517.36|513.36|517.14|513.14|17
1616529790000|2021-03-23 20:03:10|517.14|513.14|517|513|517.14|513.14|516.79|512.79|30
1616529800000|2021-03-23 20:03:20|517.01|513.01|517.04|513.04|517.08|513.08|517.01|513.01|14
1616529810000|2021-03-23 20:03:30|517.03|513.03|516.78|512.78|517.05|513.05|516.74|512.74|16
1616529820000|2021-03-23 20:03:40|516.76|512.76|516.73|512.73|516.8|512.8|516.72|512.72|14
1616529830000|2021-03-23 20:03:50|516.72|512.72|516.77|512.77|516.77|512.77|516.72|512.72|18
1616529840000|2021-03-23 20:04:00|516.76|512.76|516.74|512.74|516.77|512.77|516.73|512.73|20
1616529850000|2021-03-23 20:04:10|516.75|512.75|516.8|512.8|516.8|512.8|516.74|512.74|21
1616529860000|2021-03-23 20:04:20|516.79|512.79|516.92|512.92|516.93|512.93|516.76|512.76|17
1616529870000|2021-03-23 20:04:30|516.94|512.94|517.41|513.41|517.41|513.41|516.94|512.94|25
1616529880000|2021-03-23 20:04:40|517.4|513.4|517.43|513.43|517.46|513.46|517.35|513.35|26
1616529890000|2021-03-23 20:04:50|517.44|513.44|517.55|513.55|517.56|513.56|517.39|513.39|19
1616529900000|2021-03-23 20:05:00|517.57|513.57|517.61|513.61|517.64|513.64|517.5|513.5|15
1616529910000|2021-03-23 20:05:10|517.59|513.59|517.46|513.46|517.59|513.59|517.33|513.33|31
1616529920000|2021-03-23 20:05:20|517.47|513.47|517.37|513.37|517.48|513.48|517.35|513.35|26
1616529930000|2021-03-23 20:05:30|517.36|513.36|517.42|513.42|517.44|513.44|517.33|513.33|18
1616529940000|2021-03-23 20:05:40|517.43|513.43|517.39|513.39|517.46|513.46|517.39|513.39|21
1616529950000|2021-03-23 20:05:50|517.38|513.38|517.31|513.31|517.42|513.42|517.31|513.31|16
1616529960000|2021-03-23 20:06:00|517.3|513.3|517.47|513.47|517.48|513.48|517.3|513.3|25
1616529970000|2021-03-23 20:06:10|517.48|513.48|517.6|513.6|517.64|513.64|517.47|513.47|23
1616529980000|2021-03-23 20:06:20|517.61|513.61|517.71|513.71|517.73|513.73|517.61|513.61|19
1616529990000|2021-03-23 20:06:30|517.69|513.69|517.73|513.73|517.79|513.79|517.67|513.67|23
1616530000000|2021-03-23 20:06:40|517.74|513.74|517.63|513.63|517.74|513.74|517.63|513.63|12
1616530010000|2021-03-23 20:06:50|517.65|513.65|517.73|513.73|517.74|513.74|517.65|513.65|16
1616530020000|2021-03-23 20:07:00|517.72|513.72|517.73|513.73|517.75|513.75|517.71|513.71|18
1616530030000|2021-03-23 20:07:10|517.72|513.72|517.69|513.69|517.72|513.72|517.68|513.68|11
1616530040000|2021-03-23 20:07:20|517.67|513.67|517.47|513.47|517.67|513.67|517.47|513.47|19
1616530050000|2021-03-23 20:07:30|517.49|513.49|517.49|513.49|517.52|513.52|517.44|513.44|24
1616530060000|2021-03-23 20:07:40|517.48|513.48|517.19|513.19|517.48|513.48|517.09|513.09|30
1616530070000|2021-03-23 20:07:50|517.2|513.2|517.05|513.05|517.23|513.23|517.05|513.05|24
1616530080000|2021-03-23 20:08:00|517.09|513.09|517.07|513.07|517.17|513.17|517.02|513.02|29
1616530090000|2021-03-23 20:08:10|517.14|513.14|516.89|512.89|517.14|513.14|516.87|512.87|29
1616530100000|2021-03-23 20:08:20|516.9|512.9|517.05|513.05|517.09|513.09|516.88|512.88|29
1616530110000|2021-03-23 20:08:30|517.06|513.06|517.05|513.05|517.13|513.13|517.05|513.05|18
1616530120000|2021-03-23 20:08:40|517.07|513.07|517.06|513.06|517.08|513.08|517.02|513.02|19
1616530130000|2021-03-23 20:08:50|517.05|513.05|517.03|513.03|517.07|513.07|517.02|513.02|12
1616530140000|2021-03-23 20:09:00|517.05|513.05|517.22|513.22|517.22|513.22|517.05|513.05|24
1616530150000|2021-03-23 20:09:10|517.23|513.23|517.21|513.21|517.29|513.29|517.19|513.19|23
1616530160000|2021-03-23 20:09:20|517.22|513.22|517.19|513.19|517.25|513.25|517.18|513.18|19
1616530170000|2021-03-23 20:09:30|517.18|513.18|517.11|513.11|517.2|513.2|517.02|513.02|14
1616530180000|2021-03-23 20:09:40|517.13|513.13|517.1|513.1|517.13|513.13|517.1|513.1|8
1616530190000|2021-03-23 20:09:50|517.09|513.09|517.11|513.11|517.11|513.11|517.09|513.09|6
1616530200000|2021-03-23 20:10:00|517.1|513.1|517.27|513.27|517.27|513.27|517.06|513.06|18
1616530210000|2021-03-23 20:10:10|517.29|513.29|517.33|513.33|517.33|513.33|517.28|513.28|11
1616530220000|2021-03-23 20:10:20|517.35|513.35|517.37|513.37|517.37|513.37|517.35|513.35|13
1616530230000|2021-03-23 20:10:30|517.35|513.35|517.5|513.5|517.5|513.5|517.34|513.34|16
1616530240000|2021-03-23 20:10:40|517.49|513.49|517.61|513.61|517.61|513.61|517.49|513.49|6
1616530250000|2021-03-23 20:10:50|517.65|513.65|517.63|513.63|517.65|513.65|517.63|513.63|5
1616530260000|2021-03-23 20:11:00|517.64|513.64|517.77|513.77|517.77|513.77|517.64|513.64|20
1616530270000|2021-03-23 20:11:10|517.76|513.76|517.78|513.78|517.8|513.8|517.76|513.76|5
1616530280000|2021-03-23 20:11:20|517.82|513.82|517.84|513.84|517.85|513.85|517.82|513.82|4
1616530290000|2021-03-23 20:11:30|517.83|513.83|517.77|513.77|517.83|513.83|517.77|513.77|11
1616530300000|2021-03-23 20:11:40|517.72|513.72|517.68|513.68|517.72|513.72|517.64|513.64|18
1616530310000|2021-03-23 20:11:50|517.67|513.67|517.61|513.61|517.68|513.68|517.61|513.61|12
1616530320000|2021-03-23 20:12:00|517.62|513.62|517.75|513.75|517.76|513.76|517.62|513.62|15
1616530330000|2021-03-23 20:12:10|517.74|513.74|517.6|513.6|517.76|513.76|517.6|513.6|14
1616530340000|2021-03-23 20:12:20|517.64|513.64|517.37|513.37|517.64|513.64|517.34|513.34|26
1616530350000|2021-03-23 20:12:30|517.36|513.36|517.5|513.5|517.5|513.5|517.3|513.3|23
1616530360000|2021-03-23 20:12:40|517.49|513.49|517.46|513.46|517.5|513.5|517.45|513.45|17
1616530370000|2021-03-23 20:12:50|517.38|513.38|517.22|513.22|517.49|513.49|517.2|513.2|21
1616530380000|2021-03-23 20:13:00|517.21|513.21|517.22|513.22|517.27|513.27|517.21|513.21|16
1616530390000|2021-03-23 20:13:10|517.19|513.19|516.94|512.94|517.21|513.21|516.83|512.83|20
1616530400000|2021-03-23 20:13:20|516.9|512.9|516.9|512.9|517.07|513.07|516.88|512.88|22
1616530410000|2021-03-23 20:13:30|516.97|512.97|516.99|512.99|517.01|513.01|516.94|512.94|11
1616530420000|2021-03-23 20:13:40|517.01|513.01|516.76|512.76|517.01|513.01|516.68|512.68|34
1616530430000|2021-03-23 20:13:50|516.8|512.8|516.66|512.66|516.82|512.82|516.64|512.64|29
1616530440000|2021-03-23 20:14:00|516.62|512.62|516.92|512.92|516.92|512.92|516.6|512.6|19
1616530450000|2021-03-23 20:14:10|516.96|512.96|517.06|513.06|517.14|513.14|516.96|512.96|21
1616530460000|2021-03-23 20:14:20|516.95|512.95|516.86|512.86|517.01|513.01|516.78|512.78|24
1616530470000|2021-03-23 20:14:30|516.85|512.85|517.02|513.02|517.05|513.05|516.85|512.85|24
1616530480000|2021-03-23 20:14:40|517.04|513.04|517.58|513.58|517.58|513.58|517.02|513.02|28
1616530490000|2021-03-23 20:14:50|517.59|513.59|517.31|513.31|517.59|513.59|517.28|513.28|25
1616530500000|2021-03-23 20:15:00|517.3|513.3|517.66|513.66|517.67|513.67|517.3|513.3|22
1616530510000|2021-03-23 20:15:10|517.65|513.65|517.84|513.84|517.84|513.84|517.65|513.65|24
1616530520000|2021-03-23 20:15:20|517.83|513.83|517.77|513.77|517.84|513.84|517.76|513.76|20
1616530530000|2021-03-23 20:15:30|517.76|513.76|517.65|513.65|517.76|513.76|517.6|513.6|25
1616530540000|2021-03-23 20:15:40|517.66|513.66|517.83|513.83|517.92|513.92|517.66|513.66|24
1616530550000|2021-03-23 20:15:50|517.88|513.88|517.88|513.88|517.93|513.93|517.87|513.87|24
1616530560000|2021-03-23 20:16:00|517.89|513.89|518.01|514.01|518.05|514.05|517.87|513.87|32
1616530570000|2021-03-23 20:16:10|518.03|514.03|518.07|514.07|518.11|514.11|518.01|514.01|16
1616530580000|2021-03-23 20:16:20|518.08|514.08|518.11|514.11|518.12|514.12|518.08|514.08|6
1616530590000|2021-03-23 20:16:30|518.12|514.12|518.02|514.02|518.12|514.12|518|514|8
1616530600000|2021-03-23 20:16:40|518.03|514.03|518.07|514.07|518.07|514.07|518.01|514.01|14
1616530610000|2021-03-23 20:16:50|518.09|514.09|518.09|514.09|518.09|514.09|518.07|514.07|9
1616530620000|2021-03-23 20:17:00|518.08|514.08|518.15|514.15|518.15|514.15|518.08|514.08|14
1616530630000|2021-03-23 20:17:10|518.16|514.16|518.16|514.16|518.17|514.17|518.12|514.12|12
1616530640000|2021-03-23 20:17:20|518.18|514.18|517.8|513.8|518.18|514.18|517.77|513.77|23
1616530650000|2021-03-23 20:17:30|517.81|513.81|517.58|513.58|517.81|513.81|517.49|513.49|32
1616530660000|2021-03-23 20:17:40|517.61|513.61|517.51|513.51|517.69|513.69|517.48|513.48|27
1616530670000|2021-03-23 20:17:50|517.5|513.5|517.47|513.47|517.61|513.61|517.46|513.46|10
1616530680000|2021-03-23 20:18:00|517.58|513.58|517.69|513.69|517.72|513.72|517.47|513.47|15
1616530690000|2021-03-23 20:18:10|517.7|513.7|517.69|513.69|517.72|513.72|517.69|513.69|16
1616530700000|2021-03-23 20:18:20|517.7|513.7|517.73|513.73|517.75|513.75|517.69|513.69|20
1616530710000|2021-03-23 20:18:30|517.69|513.69|517.75|513.75|517.78|513.78|517.51|513.51|32
1616530720000|2021-03-23 20:18:40|517.77|513.77|517.88|513.88|517.95|513.95|517.74|513.74|28
1616530730000|2021-03-23 20:18:50|517.85|513.85|517.85|513.85|517.86|513.86|517.82|513.82|14
1616530740000|2021-03-23 20:19:00|517.86|513.86|518.12|514.12|518.19|514.19|517.85|513.85|20
1616530750000|2021-03-23 20:19:10|518.13|514.13|518.32|514.32|518.32|514.32|518.11|514.11|14
1616530760000|2021-03-23 20:19:20|518.31|514.31|517.95|513.95|518.37|514.37|517.95|513.95|24
1616530770000|2021-03-23 20:19:30|518|514|517.94|513.94|518|514|517.54|513.54|35
1616530780000|2021-03-23 20:19:40|517.93|513.93|517.74|513.74|517.94|513.94|517.64|513.64|35
1616530790000|2021-03-23 20:19:50|517.71|513.71|517.86|513.86|517.89|513.89|517.65|513.65|32
1616530800000|2021-03-23 20:20:00|517.84|513.84|517.69|513.69|517.85|513.85|517.67|513.67|23
1616530810000|2021-03-23 20:20:10|517.68|513.68|517.5|513.5|517.72|513.72|517.5|513.5|19
1616530820000|2021-03-23 20:20:20|517.48|513.48|517.63|513.63|517.63|513.63|517.36|513.36|26
1616530830000|2021-03-23 20:20:30|517.61|513.61|517.95|513.95|517.98|513.98|517.61|513.61|19
1616530840000|2021-03-23 20:20:40|517.99|513.99|517.91|513.91|518.01|514.01|517.8|513.8|23
1616530850000|2021-03-23 20:20:50|517.92|513.92|517.95|513.95|517.97|513.97|517.9|513.9|26
1616530860000|2021-03-23 20:21:00|517.94|513.94|518.03|514.03|518.08|514.08|517.94|513.94|18
1616530870000|2021-03-23 20:21:10|518.04|514.04|517.95|513.95|518.06|514.06|517.86|513.86|23
1616530880000|2021-03-23 20:21:20|517.98|513.98|517.86|513.86|518.06|514.06|517.84|513.84|35
1616530890000|2021-03-23 20:21:30|517.8|513.8|517.54|513.54|517.85|513.85|517.51|513.51|33
1616530900000|2021-03-23 20:21:40|517.55|513.55|517.56|513.56|517.56|513.56|517.48|513.48|21
1616530910000|2021-03-23 20:21:50|517.59|513.59|517.74|513.74|517.78|513.78|517.59|513.59|16
1616530920000|2021-03-23 20:22:00|517.75|513.75|517.52|513.52|517.75|513.75|517.51|513.51|27
1616530930000|2021-03-23 20:22:10|517.5|513.5|517.49|513.49|517.52|513.52|517.46|513.46|21
1616530940000|2021-03-23 20:22:20|517.51|513.51|517.4|513.4|517.52|513.52|517.4|513.4|21
1616530950000|2021-03-23 20:22:30|517.36|513.36|517.55|513.55|517.55|513.55|517.35|513.35|17
1616530960000|2021-03-23 20:22:40|517.56|513.56|517.58|513.58|517.6|513.6|517.56|513.56|11
1616530970000|2021-03-23 20:22:50|517.57|513.57|517.55|513.55|517.58|513.58|517.47|513.47|11
1616530980000|2021-03-23 20:23:00|517.54|513.54|517.61|513.61|517.66|513.66|517.54|513.54|23
1616530990000|2021-03-23 20:23:10|517.62|513.62|517.48|513.48|517.62|513.62|517.48|513.48|21
1616531000000|2021-03-23 20:23:20|517.52|513.52|517.48|513.48|517.52|513.52|517.47|513.47|4
1616531010000|2021-03-23 20:23:30|517.33|513.33|517.47|513.47|517.49|513.49|517.27|513.27|21
1616531020000|2021-03-23 20:23:40|517.46|513.46|517.42|513.42|517.57|513.57|517.39|513.39|22
1616531030000|2021-03-23 20:23:50|517.43|513.43|517.41|513.41|517.43|513.43|517.27|513.27|13
1616531040000|2021-03-23 20:24:00|517.4|513.4|517.46|513.46|517.46|513.46|517.38|513.38|8
1616531050000|2021-03-23 20:24:10|517.47|513.47|517.5|513.5|517.57|513.57|517.46|513.46|17
1616531060000|2021-03-23 20:24:20|517.49|513.49|517.48|513.48|517.62|513.62|517.48|513.48|11
1616531070000|2021-03-23 20:24:30|517.51|513.51|517.47|513.47|517.52|513.52|517.47|513.47|9
1616531080000|2021-03-23 20:24:40|517.48|513.48|517.59|513.59|517.6|513.6|517.48|513.48|6
1616531090000|2021-03-23 20:24:50|517.6|513.6|517.62|513.62|517.62|513.62|517.58|513.58|11
1616531100000|2021-03-23 20:25:00|517.61|513.61|517.55|513.55|517.61|513.61|517.5|513.5|10
1616531110000|2021-03-23 20:25:10|517.46|513.46|517.4|513.4|517.48|513.48|517.35|513.35|17
1616531120000|2021-03-23 20:25:20|517.39|513.39|517.37|513.37|517.39|513.39|517.37|513.37|13
1616531130000|2021-03-23 20:25:30|517.38|513.38|517.38|513.38|517.38|513.38|517.37|513.37|5
1616531140000|2021-03-23 20:25:40|517.39|513.39|517.41|513.41|517.42|513.42|517.38|513.38|10
1616531150000|2021-03-23 20:25:50|517.4|513.4|517.4|513.4|517.41|513.41|517.37|513.37|5
1616531160000|2021-03-23 20:26:00|517.38|513.38|517.38|513.38|517.39|513.39|517.37|513.37|12
1616531170000|2021-03-23 20:26:10|517.39|513.39|517.39|513.39|517.42|513.42|517.38|513.38|14
1616531180000|2021-03-23 20:26:20|517.37|513.37|517.36|513.36|517.41|513.41|517.34|513.34|8
1616531190000|2021-03-23 20:26:30|517.39|513.39|517.35|513.35|517.39|513.39|517.31|513.31|16
1616531210000|2021-03-23 20:26:50|517.36|513.36|517.34|513.34|517.36|513.36|517.32|513.32|13
1616531220000|2021-03-23 20:27:00|517.37|513.37|517.34|513.34|517.39|513.39|517.34|513.34|14
1616531230000|2021-03-23 20:27:10|517.35|513.35|517.35|513.35|517.36|513.36|517.33|513.33|9
1616531240000|2021-03-23 20:27:20|517.34|513.34|517.34|513.34|517.36|513.36|517.34|513.34|8
1616531250000|2021-03-23 20:27:30|517.33|513.33|517.33|513.33|517.34|513.34|517.33|513.33|3
1616531260000|2021-03-23 20:27:40|517.34|513.34|517.33|513.33|517.35|513.35|517.33|513.33|5
1616531270000|2021-03-23 20:27:50|517.35|513.35|517.48|513.48|517.48|513.48|517.34|513.34|17
1616531280000|2021-03-23 20:28:00|517.47|513.47|517.56|513.56|517.58|513.58|517.35|513.35|22
1616531290000|2021-03-23 20:28:10|517.53|513.53|517.55|513.55|517.55|513.55|517.51|513.51|7
1616531300000|2021-03-23 20:28:20|517.53|513.53|517.54|513.54|517.54|513.54|517.52|513.52|4
1616531310000|2021-03-23 20:28:30|517.58|513.58|517.68|513.68|517.68|513.68|517.56|513.56|12
1616531320000|2021-03-23 20:28:40|517.69|513.69|517.74|513.74|517.74|513.74|517.69|513.69|6
1616531330000|2021-03-23 20:28:50|517.76|513.76|517.96|513.96|517.96|513.96|517.76|513.76|9
1616531340000|2021-03-23 20:29:00|517.95|513.95|517.84|513.84|517.95|513.95|517.8|513.8|19
1616531350000|2021-03-23 20:29:10|517.85|513.85|517.79|513.79|517.88|513.88|517.75|513.75|14
1616531360000|2021-03-23 20:29:20|517.81|513.81|517.72|513.72|517.84|513.84|517.7|513.7|16
1616531370000|2021-03-23 20:29:30|517.65|513.65|517.51|513.51|517.67|513.67|517.5|513.5|18
1616531380000|2021-03-23 20:29:40|517.52|513.52|517.68|513.68|517.69|513.69|517.51|513.51|20
1616531390000|2021-03-23 20:29:50|517.66|513.66|517.82|513.82|517.86|513.86|517.62|513.62|21
1616531400000|2021-03-23 20:30:00|517.6|513.6|517.61|513.61|517.75|513.75|517.6|513.6|24
1616531410000|2021-03-23 20:30:10|517.62|513.62|517.59|513.59|517.67|513.67|517.59|513.59|12
1616531420000|2021-03-23 20:30:20|517.6|513.6|517.62|513.62|517.62|513.62|517.58|513.58|8
1616531430000|2021-03-23 20:30:30|517.5|513.5|517.51|513.51|517.52|513.52|517.5|513.5|12
1616531440000|2021-03-23 20:30:40|517.52|513.52|517.54|513.54|517.62|513.62|517.48|513.48|22
1616531450000|2021-03-23 20:30:50|517.58|513.58|517.53|513.53|517.58|513.58|517.51|513.51|14
1616531460000|2021-03-23 20:31:00|517.51|513.51|517.52|513.52|517.53|513.53|517.5|513.5|10
1616531470000|2021-03-23 20:31:10|517.54|513.54|517.56|513.56|517.57|513.57|517.53|513.53|13
1616531480000|2021-03-23 20:31:20|517.55|513.55|517.56|513.56|517.6|513.6|517.53|513.53|17
1616531490000|2021-03-23 20:31:30|517.55|513.55|517.59|513.59|517.6|513.6|517.54|513.54|8
1616531500000|2021-03-23 20:31:40|517.56|513.56|517.44|513.44|517.57|513.57|517.43|513.43|11
1616531510000|2021-03-23 20:31:50|517.45|513.45|517.25|513.25|517.48|513.48|517.25|513.25|20
1616531520000|2021-03-23 20:32:00|517.26|513.26|517.26|513.26|517.29|513.29|517.26|513.26|7
1616531530000|2021-03-23 20:32:10|517.2|513.2|517.12|513.12|517.22|513.22|517.12|513.12|16
1616531540000|2021-03-23 20:32:20|517.18|513.18|517.13|513.13|517.2|513.2|517.13|513.13|10
1616531550000|2021-03-23 20:32:30|517.12|513.12|517.15|513.15|517.17|513.17|517.12|513.12|15
1616531560000|2021-03-23 20:32:40|517.14|513.14|517.14|513.14|517.16|513.16|517.14|513.14|5
1616531570000|2021-03-23 20:32:50|517.03|513.03|517.03|513.03|517.05|513.05|517.03|513.03|7
1616531580000|2021-03-23 20:33:00|517.04|513.04|517.03|513.03|517.06|513.06|517.01|513.01|12
1616531590000|2021-03-23 20:33:10|517.01|513.01|517.03|513.03|517.06|513.06|517.01|513.01|12
1616531600000|2021-03-23 20:33:20|517.04|513.04|517.04|513.04|517.05|513.05|517.03|513.03|4
1616531610000|2021-03-23 20:33:30|517.05|513.05|516.97|512.97|517.05|513.05|516.96|512.96|5
1616531620000|2021-03-23 20:33:40|516.98|512.98|517.07|513.07|517.08|513.08|516.98|512.98|11
1616531630000|2021-03-23 20:33:50|517.08|513.08|517.22|513.22|517.23|513.23|517.07|513.07|16
1616531640000|2021-03-23 20:34:00|517.23|513.23|517.26|513.26|517.26|513.26|517.22|513.22|14
1616531650000|2021-03-23 20:34:10|517.27|513.27|517.41|513.41|517.5|513.5|517.27|513.27|22
1616531660000|2021-03-23 20:34:20|517.43|513.43|517.48|513.48|517.48|513.48|517.43|513.43|7
1616531670000|2021-03-23 20:34:30|517.46|513.46|517.28|513.28|517.48|513.48|517.28|513.28|14
1616531680000|2021-03-23 20:34:40|517.32|513.32|517.32|513.32|517.32|513.32|517.32|513.32|1
1616531690000|2021-03-23 20:34:50|517.31|513.31|517.1|513.1|517.31|513.31|517.09|513.09|12
1616531700000|2021-03-23 20:35:00|517.11|513.11|517.26|513.26|517.26|513.26|517.1|513.1|13
1616531710000|2021-03-23 20:35:10|517.25|513.25|517|513|517.25|513.25|517|513|11
1616531720000|2021-03-23 20:35:20|517.01|513.01|516.99|512.99|517.01|513.01|516.97|512.97|15
1616531730000|2021-03-23 20:35:30|517|513|516.99|512.99|517|513|516.99|512.99|4
1616531740000|2021-03-23 20:35:40|516.98|512.98|516.99|512.99|516.99|512.99|516.97|512.97|14
1616531750000|2021-03-23 20:35:50|516.98|512.98|516.96|512.96|517.01|513.01|516.96|512.96|8
1616531760000|2021-03-23 20:36:00|516.97|512.97|517.05|513.05|517.05|513.05|516.93|512.93|22
1616531770000|2021-03-23 20:36:10|517.04|513.04|517.06|513.06|517.06|513.06|517.03|513.03|7
1616531780000|2021-03-23 20:36:20|517.05|513.05|517.06|513.06|517.06|513.06|517.05|513.05|4
1616531790000|2021-03-23 20:36:30|517.05|513.05|517.06|513.06|517.06|513.06|517.05|513.05|2
1616531800000|2021-03-23 20:36:40|517.05|513.05|517.05|513.05|517.06|513.06|517.04|513.04|6
1616531810000|2021-03-23 20:36:50|517.06|513.06|517.14|513.14|517.14|513.14|517.06|513.06|6
1616531820000|2021-03-23 20:37:00|517.15|513.15|517.19|513.19|517.2|513.2|517.15|513.15|3
1616531830000|2021-03-23 20:37:10|517.16|513.16|517.14|513.14|517.16|513.16|517.14|513.14|14
1616531840000|2021-03-23 20:37:20|517.13|513.13|517.17|513.17|517.17|513.17|517.12|513.12|3
1616531850000|2021-03-23 20:37:30|517.18|513.18|517.2|513.2|517.2|513.2|517.17|513.17|8
1616531860000|2021-03-23 20:37:40|517.21|513.21|516.91|512.91|517.21|513.21|516.89|512.89|24
1616531870000|2021-03-23 20:37:50|516.89|512.89|516.95|512.95|516.99|512.99|516.89|512.89|30
1616531880000|2021-03-23 20:38:00|516.94|512.94|516.96|512.96|517|513|516.93|512.93|19
1616531890000|2021-03-23 20:38:10|516.95|512.95|516.75|512.75|516.95|512.95|516.7|512.7|18
1616531900000|2021-03-23 20:38:20|516.76|512.76|516.78|512.78|516.79|512.79|516.72|512.72|21
1616531910000|2021-03-23 20:38:30|516.66|512.66|516.5|512.5|516.68|512.68|516.5|512.5|21
1616531920000|2021-03-23 20:38:40|516.53|512.53|516.76|512.76|516.76|512.76|516.51|512.51|21
1616531930000|2021-03-23 20:38:50|516.73|512.73|516.51|512.51|516.82|512.82|516.5|512.5|26
1616531940000|2021-03-23 20:39:00|516.52|512.52|516.71|512.71|516.71|512.71|516.48|512.48|19
1616531950000|2021-03-23 20:39:10|516.72|512.72|516.83|512.83|516.84|512.84|516.68|512.68|13
1616531960000|2021-03-23 20:39:20|516.89|512.89|517.22|513.22|517.22|513.22|516.89|512.89|19
1616531970000|2021-03-23 20:39:30|517.2|513.2|517.34|513.34|517.36|513.36|517.17|513.17|15
1616531980000|2021-03-23 20:39:40|517.31|513.31|517.5|513.5|517.68|513.68|517.23|513.23|26
1616531990000|2021-03-23 20:39:50|517.61|513.61|517.7|513.7|517.72|513.72|517.61|513.61|16
1616532000000|2021-03-23 20:40:00|517.69|513.69|517.68|513.68|517.78|513.78|517.62|513.62|20
1616532010000|2021-03-23 20:40:10|517.69|513.69|517.63|513.63|517.7|513.7|517.44|513.44|16
1616532020000|2021-03-23 20:40:20|517.64|513.64|517.67|513.67|517.68|513.68|517.6|513.6|9
1616532030000|2021-03-23 20:40:30|517.69|513.69|517.67|513.67|517.7|513.7|517.64|513.64|23
1616532040000|2021-03-23 20:40:40|517.65|513.65|517.71|513.71|517.71|513.71|517.65|513.65|3
1616532050000|2021-03-23 20:40:50|517.72|513.72|517.57|513.57|517.72|513.72|517.57|513.57|25
1616532060000|2021-03-23 20:41:00|517.58|513.58|517.61|513.61|517.63|513.63|517.57|513.57|16
1616532070000|2021-03-23 20:41:10|517.63|513.63|517.96|513.96|517.96|513.96|517.63|513.63|12
1616532080000|2021-03-23 20:41:20|517.94|513.94|517.91|513.91|517.95|513.95|517.87|513.87|17
1616532090000|2021-03-23 20:41:30|517.92|513.92|517.9|513.9|517.92|513.92|517.86|513.86|18
1616532100000|2021-03-23 20:41:40|517.85|513.85|517.85|513.85|517.9|513.9|517.69|513.69|22
1616532110000|2021-03-23 20:41:50|517.84|513.84|517.86|513.86|517.86|513.86|517.53|513.53|24
1616532120000|2021-03-23 20:42:00|517.65|513.65|517.85|513.85|517.86|513.86|517.65|513.65|18
1616532130000|2021-03-23 20:42:10|517.84|513.84|517.87|513.87|517.87|513.87|517.69|513.69|14
1616532140000|2021-03-23 20:42:20|517.89|513.89|517.75|513.75|517.89|513.89|517.64|513.64|18
1616532150000|2021-03-23 20:42:30|517.64|513.64|517.77|513.77|517.77|513.77|517.64|513.64|18
1616532160000|2021-03-23 20:42:40|517.76|513.76|517.67|513.67|517.77|513.77|517.67|513.67|14
1616532170000|2021-03-23 20:42:50|517.68|513.68|517.72|513.72|517.73|513.73|517.64|513.64|6
1616532180000|2021-03-23 20:43:00|517.73|513.73|517.94|513.94|517.94|513.94|517.71|513.71|19
1616532190000|2021-03-23 20:43:10|517.95|513.95|517.98|513.98|517.99|513.99|517.92|513.92|9
1616532200000|2021-03-23 20:43:20|517.97|513.97|517.88|513.88|517.98|513.98|517.88|513.88|18
1616532210000|2021-03-23 20:43:30|517.95|513.95|517.68|513.68|517.95|513.95|517.68|513.68|22
1616532220000|2021-03-23 20:43:40|517.67|513.67|517.58|513.58|517.81|513.81|517.58|513.58|27
1616532230000|2021-03-23 20:43:50|517.59|513.59|517.49|513.49|517.61|513.61|517.49|513.49|21
1616532240000|2021-03-23 20:44:00|517.57|513.57|517.35|513.35|517.58|513.58|517.33|513.33|20
1616532250000|2021-03-23 20:44:10|517.34|513.34|517.33|513.33|517.4|513.4|517.33|513.33|19
1616532260000|2021-03-23 20:44:20|517.35|513.35|517.3|513.3|517.38|513.38|517.3|513.3|14
1616532270000|2021-03-23 20:44:30|517.29|513.29|517.25|513.25|517.3|513.3|517.16|513.16|8
1616532280000|2021-03-23 20:44:40|517.24|513.24|517.21|513.21|517.27|513.27|517.2|513.2|19
1616532290000|2021-03-23 20:44:50|517.22|513.22|517.32|513.32|517.35|513.35|517.16|513.16|15
1616532300000|2021-03-23 20:45:00|517.29|513.29|517.4|513.4|517.41|513.41|517.15|513.15|19
1616532310000|2021-03-23 20:45:10|517.39|513.39|517.39|513.39|517.43|513.43|517.38|513.38|19
1616532320000|2021-03-23 20:45:20|517.37|513.37|517.23|513.23|517.38|513.38|517.2|513.2|17
1616532330000|2021-03-23 20:45:30|517.22|513.22|517.19|513.19|517.28|513.28|517.19|513.19|21
1616532340000|2021-03-23 20:45:40|517.24|513.24|517.3|513.3|517.32|513.32|517.23|513.23|17
1616532350000|2021-03-23 20:45:50|517.29|513.29|517.33|513.33|517.34|513.34|517.15|513.15|19
1616532360000|2021-03-23 20:46:00|517.32|513.32|517.33|513.33|517.34|513.34|517.19|513.19|23
1616532370000|2021-03-23 20:46:10|517.31|513.31|517.13|513.13|517.34|513.34|517.13|513.13|31
1616532380000|2021-03-23 20:46:20|517.1|513.1|517.05|513.05|517.15|513.15|517.03|513.03|27
1616532390000|2021-03-23 20:46:30|517.06|513.06|516.86|512.86|517.06|513.06|516.86|512.86|21
1616532400000|2021-03-23 20:46:40|516.87|512.87|516.62|512.62|516.89|512.89|516.6|512.6|24
1616532410000|2021-03-23 20:46:50|516.63|512.63|516.76|512.76|516.77|512.77|516.53|512.53|23
1616532420000|2021-03-23 20:47:00|516.75|512.75|516.72|512.72|516.79|512.79|516.72|512.72|11
1616532430000|2021-03-23 20:47:10|516.73|512.73|516.58|512.58|516.74|512.74|516.36|512.36|22
1616532440000|2021-03-23 20:47:20|516.36|512.36|516.38|512.38|516.38|512.38|516.24|512.24|21
1616532450000|2021-03-23 20:47:30|516.39|512.39|516.64|512.64|516.75|512.75|516.38|512.38|31
1616532460000|2021-03-23 20:47:40|516.65|512.65|516.71|512.71|516.73|512.73|516.58|512.58|18
1616532470000|2021-03-23 20:47:50|516.7|512.7|516.68|512.68|516.87|512.87|516.66|512.66|21
1616532480000|2021-03-23 20:48:00|516.67|512.67|516.59|512.59|516.7|512.7|516.52|512.52|31
1616532490000|2021-03-23 20:48:10|516.58|512.58|516.68|512.68|516.76|512.76|516.58|512.58|25
1616532500000|2021-03-23 20:48:20|516.7|512.7|516.72|512.72|516.74|512.74|516.63|512.63|31
1616532510000|2021-03-23 20:48:30|516.71|512.71|516.72|512.72|516.73|512.73|516.71|512.71|6
1616532520000|2021-03-23 20:48:40|516.73|512.73|516.69|512.69|516.73|512.73|516.69|512.69|18
1616532530000|2021-03-23 20:48:50|516.7|512.7|516.68|512.68|516.7|512.7|516.66|512.66|6
1616532540000|2021-03-23 20:49:00|516.69|512.69|516.64|512.64|516.71|512.71|516.64|512.64|24
1616532550000|2021-03-23 20:49:10|516.63|512.63|516.42|512.42|516.63|512.63|516.41|512.41|21
1616532560000|2021-03-23 20:49:20|516.43|512.43|516.53|512.53|516.61|512.61|516.33|512.33|24
1616532570000|2021-03-23 20:49:30|516.52|512.52|516.48|512.48|516.64|512.64|516.47|512.47|15
1616532580000|2021-03-23 20:49:40|516.5|512.5|516.44|512.44|516.5|512.5|516.4|512.4|20
1616532590000|2021-03-23 20:49:50|516.43|512.43|516.32|512.32|516.45|512.45|516.32|512.32|15
1616532600000|2021-03-23 20:50:00|516.3|512.3|516.35|512.35|516.36|512.36|516.28|512.28|20
1616532610000|2021-03-23 20:50:10|516.36|512.36|516.39|512.39|516.42|512.42|516.36|512.36|23
1616532620000|2021-03-23 20:50:20|516.43|512.43|516.43|512.43|516.66|512.66|516.43|512.43|20
1616532630000|2021-03-23 20:50:30|516.44|512.44|516.4|512.4|516.53|512.53|516.38|512.38|26
1616532640000|2021-03-23 20:50:40|516.42|512.42|516.41|512.41|516.42|512.42|516.28|512.28|17
1616532650000|2021-03-23 20:50:50|516.39|512.39|516.24|512.24|516.39|512.39|516.24|512.24|23
1616532660000|2021-03-23 20:51:00|516.26|512.26|516.16|512.16|516.27|512.27|516.16|512.16|24
1616532670000|2021-03-23 20:51:10|516.15|512.15|516.21|512.21|516.21|512.21|516.13|512.13|17
1616532680000|2021-03-23 20:51:20|516.2|512.2|516.15|512.15|516.31|512.31|516.07|512.07|19
1616532690000|2021-03-23 20:51:30|516.14|512.14|516.11|512.11|516.15|512.15|516.08|512.08|11
1616532700000|2021-03-23 20:51:40|516.09|512.09|515.81|511.81|516.09|512.09|515.81|511.81|14
1616532710000|2021-03-23 20:51:50|515.85|511.85|515.91|511.91|515.93|511.93|515.82|511.82|21
1616532720000|2021-03-23 20:52:00|515.94|511.94|516.25|512.25|516.31|512.31|515.94|511.94|26
1616532730000|2021-03-23 20:52:10|516.28|512.28|516.34|512.34|516.4|512.4|516.26|512.26|27
1616532740000|2021-03-23 20:52:20|516.33|512.33|516.32|512.32|516.43|512.43|516.29|512.29|18
1616532750000|2021-03-23 20:52:30|516.3|512.3|516.34|512.34|516.34|512.34|516.26|512.26|24
1616532760000|2021-03-23 20:52:40|516.32|512.32|516.31|512.31|516.32|512.32|516.1|512.1|30
1616532770000|2021-03-23 20:52:50|516.3|512.3|516.1|512.1|516.31|512.31|516.09|512.09|23
1616532780000|2021-03-23 20:53:00|516.09|512.09|516.08|512.08|516.09|512.09|515.83|511.83|29
1616532790000|2021-03-23 20:53:10|516.05|512.05|516|512|516.12|512.12|516|512|20
1616532800000|2021-03-23 20:53:20|516.05|512.05|515.84|511.84|516.13|512.13|515.81|511.81|16
1616532810000|2021-03-23 20:53:30|515.82|511.82|515.79|511.79|515.82|511.82|515.79|511.79|2
1616532820000|2021-03-23 20:53:40|515.81|511.81|515.9|511.9|515.93|511.93|515.81|511.81|12
1616532830000|2021-03-23 20:53:50|515.89|511.89|515.68|511.68|515.89|511.89|515.61|511.61|26
1616532840000|2021-03-23 20:54:00|515.78|511.78|515.74|511.74|515.78|511.78|515.73|511.73|16
1616532850000|2021-03-23 20:54:10|515.73|511.73|515.65|511.65|515.73|511.73|515.58|511.58|26
1616532860000|2021-03-23 20:54:20|515.59|511.59|515.52|511.52|515.65|511.65|515.5|511.5|23
1616532870000|2021-03-23 20:54:30|515.51|511.51|515.3|511.3|515.51|511.51|515.27|511.27|25
1616532880000|2021-03-23 20:54:40|515.27|511.27|515.37|511.37|515.37|511.37|515.26|511.26|10
1616532890000|2021-03-23 20:54:50|515.36|511.36|515.49|511.49|515.51|511.51|515.36|511.36|22
1616532900000|2021-03-23 20:55:00|515.5|511.5|515.72|511.72|515.73|511.73|515.49|511.49|15
1616532910000|2021-03-23 20:55:10|515.73|511.73|515.7|511.7|515.73|511.73|515.66|511.66|14
1616532920000|2021-03-23 20:55:20|515.69|511.69|515.59|511.59|515.71|511.71|515.59|511.59|20
1616532930000|2021-03-23 20:55:30|515.58|511.58|515.57|511.57|515.6|511.6|515.56|511.56|18
1616532940000|2021-03-23 20:55:40|515.58|511.58|515.31|511.31|515.58|511.58|515.3|511.3|22
1616532950000|2021-03-23 20:55:50|515.3|511.3|515.34|511.34|515.37|511.37|515.3|511.3|14
1616532960000|2021-03-23 20:56:00|515.33|511.33|515.3|511.3|515.41|511.41|515.14|511.14|32
1616532970000|2021-03-23 20:56:10|515.37|511.37|515.09|511.09|515.38|511.38|515.09|511.09|33
1616532980000|2021-03-23 20:56:20|515.1|511.1|515.16|511.16|515.18|511.18|515|511|22
1616532990000|2021-03-23 20:56:30|515.14|511.14|515.17|511.17|515.2|511.2|515.05|511.05|23
1616533000000|2021-03-23 20:56:40|515.15|511.15|515.12|511.12|515.15|511.15|515.04|511.04|22
1616533010000|2021-03-23 20:56:50|515.11|511.11|515.01|511.01|515.14|511.14|514.98|510.98|26
1616533020000|2021-03-23 20:57:00|515.03|511.03|514.88|510.88|515.03|511.03|514.84|510.84|14
1616533030000|2021-03-23 20:57:10|514.89|510.89|514.84|510.84|514.89|510.89|514.79|510.79|20
1616533040000|2021-03-23 20:57:20|514.86|510.86|514.64|510.64|514.86|510.86|514.51|510.51|24
1616533050000|2021-03-23 20:57:30|514.59|510.59|514.7|510.7|514.71|510.71|514.52|510.52|33
1616533060000|2021-03-23 20:57:40|514.71|510.71|514.81|510.81|514.83|510.83|514.71|510.71|18
1616533070000|2021-03-23 20:57:50|514.8|510.8|514.66|510.66|514.83|510.83|514.66|510.66|19
1616533080000|2021-03-23 20:58:00|514.65|510.65|514.74|510.74|514.8|510.8|514.54|510.54|28
1616533090000|2021-03-23 20:58:10|514.72|510.72|514.59|510.59|514.72|510.72|514.57|510.57|20
1616533100000|2021-03-23 20:58:20|514.58|510.58|514.58|510.58|514.61|510.61|514.54|510.54|22
1616533110000|2021-03-23 20:58:30|514.59|510.59|514.61|510.61|514.64|510.64|514.53|510.53|23
1616533120000|2021-03-23 20:58:40|514.63|510.63|514.6|510.6|514.68|510.68|514.53|510.53|22
1616533130000|2021-03-23 20:58:50|514.59|510.59|514.61|510.61|514.61|510.61|514.56|510.56|8
1616533140000|2021-03-23 20:59:00|514.59|510.59|514.71|510.71|514.72|510.72|514.59|510.59|12
1616533150000|2021-03-23 20:59:10|514.72|510.72|514.95|510.95|514.96|510.96|514.72|510.72|16
1616533160000|2021-03-23 20:59:20|514.94|510.94|515.05|511.05|515.06|511.06|514.94|510.94|9
1616533170000|2021-03-23 20:59:30|515.07|511.07|515.19|511.19|515.19|511.19|515.06|511.06|12
1616533180000|2021-03-23 20:59:40|515.18|511.18|515.09|511.09|515.18|511.18|515.08|511.08|10
1616533190000|2021-03-23 20:59:50|515.1|511.1|515.2|511.2|515.2|511.2|515.08|511.08|11
1616533200000|2021-03-23 21:00:00|515.21|511.21|515.41|511.41|515.41|511.41|515.21|511.21|13
1616533210000|2021-03-23 21:00:10|515.42|511.42|515.43|511.43|515.45|511.45|515.41|511.41|15
1616533220000|2021-03-23 21:00:20|515.4|511.4|515.27|511.27|515.4|511.4|515.26|511.26|17
1616533230000|2021-03-23 21:00:30|515.26|511.26|515.01|511.01|515.26|511.26|515|511|21
1616533240000|2021-03-23 21:00:40|515|511|514.87|510.87|515|511|514.85|510.85|21
1616533250000|2021-03-23 21:00:50|514.88|510.88|514.65|510.65|514.88|510.88|514.64|510.64|12
1616533260000|2021-03-23 21:01:00|514.66|510.66|514.48|510.48|514.66|510.66|514.48|510.48|17
1616533270000|2021-03-23 21:01:10|514.34|510.34|514.38|510.38|514.41|510.41|514.32|510.32|22
1616533280000|2021-03-23 21:01:20|514.37|510.37|514.54|510.54|514.54|510.54|514.37|510.37|22
1616533290000|2021-03-23 21:01:30|514.51|510.51|514.42|510.42|514.54|510.54|514.42|510.42|13
1616533300000|2021-03-23 21:01:40|514.41|510.41|514.38|510.38|514.43|510.43|514.38|510.38|11
1616533310000|2021-03-23 21:01:50|514.39|510.39|514.62|510.62|514.62|510.62|514.39|510.39|20
1616533320000|2021-03-23 21:02:00|514.64|510.64|514.85|510.85|514.85|510.85|514.61|510.61|18
1616533330000|2021-03-23 21:02:10|514.86|510.86|515.09|511.09|515.14|511.14|514.86|510.86|28
1616533340000|2021-03-23 21:02:20|515.07|511.07|515.18|511.18|515.18|511.18|515.06|511.06|25
1616533350000|2021-03-23 21:02:30|515.2|511.2|514.79|510.79|515.4|511.4|514.79|510.79|26
1616533360000|2021-03-23 21:02:40|514.78|510.78|514.91|510.91|514.93|510.93|514.78|510.78|28
1616533370000|2021-03-23 21:02:50|514.9|510.9|515.15|511.15|515.15|511.15|514.9|510.9|23
1616533380000|2021-03-23 21:03:00|515.17|511.17|515.3|511.3|515.3|511.3|515.15|511.15|20
1616533390000|2021-03-23 21:03:10|515.31|511.31|515.58|511.58|515.58|511.58|515.3|511.3|23
1616533400000|2021-03-23 21:03:20|515.57|511.57|515.61|511.61|515.63|511.63|515.57|511.57|16
1616533410000|2021-03-23 21:03:30|515.6|511.6|515.53|511.53|515.61|511.61|515.52|511.52|17
1616533420000|2021-03-23 21:03:40|515.54|511.54|515.4|511.4|515.55|511.55|515.4|511.4|12
1616533430000|2021-03-23 21:03:50|515.39|511.39|515.29|511.29|515.4|511.4|515.26|511.26|24
1616533440000|2021-03-23 21:04:00|515.3|511.3|515.29|511.29|515.31|511.31|515.28|511.28|8
1616533450000|2021-03-23 21:04:10|515.28|511.28|515.28|511.28|515.28|511.28|515.28|511.28|1
1616533460000|2021-03-23 21:04:20|515.29|511.29|515.18|511.18|515.29|511.29|515.14|511.14|11
1616533470000|2021-03-23 21:04:30|515.13|511.13|514.81|510.81|515.13|511.13|514.81|510.81|24
1616533480000|2021-03-23 21:04:40|514.82|510.82|514.71|510.71|514.82|510.82|514.71|510.71|18
1616533490000|2021-03-23 21:04:50|514.7|510.7|514.59|510.59|514.7|510.7|514.59|510.59|21
1616533500000|2021-03-23 21:05:00|514.62|510.62|514.42|510.42|514.62|510.62|514.42|510.42|14
1616533510000|2021-03-23 21:05:10|514.43|510.43|514.8|510.8|514.8|510.8|514.43|510.43|22
1616533520000|2021-03-23 21:05:20|514.79|510.79|514.79|510.79|514.79|510.79|514.79|510.79|1
1616533530000|2021-03-23 21:05:30|514.78|510.78|514.87|510.87|514.87|510.87|514.77|510.77|9
1616533540000|2021-03-23 21:05:40|514.86|510.86|514.89|510.89|514.91|510.91|514.86|510.86|14
1616533550000|2021-03-23 21:05:50|514.87|510.87|515.01|511.01|515.02|511.02|514.87|510.87|3
1616533560000|2021-03-23 21:06:00|515.08|511.08|515.08|511.08|515.08|511.08|515.04|511.04|12
1616533570000|2021-03-23 21:06:10|515.04|511.04|515.01|511.01|515.04|511.04|515|511|8
1616533580000|2021-03-23 21:06:20|515|511|514.99|510.99|515|511|514.97|510.97|7
1616533590000|2021-03-23 21:06:30|514.94|510.94|514.69|510.69|514.94|510.94|514.68|510.68|10
1616533600000|2021-03-23 21:06:40|514.68|510.68|514.69|510.69|514.79|510.79|514.68|510.68|14
1616533610000|2021-03-23 21:06:50|514.68|510.68|514.69|510.69|514.72|510.72|514.68|510.68|6
1616533620000|2021-03-23 21:07:00|514.67|510.67|514.48|510.48|514.69|510.69|514.48|510.48|21
1616533630000|2021-03-23 21:07:10|514.5|510.5|514.43|510.43|514.51|510.51|514.41|510.41|21
1616533640000|2021-03-23 21:07:20|514.44|510.44|514.42|510.42|514.46|510.46|514.42|510.42|20
1616533650000|2021-03-23 21:07:30|514.38|510.38|514.09|510.09|514.38|510.38|514.09|510.09|14
1616533660000|2021-03-23 21:07:40|514.14|510.14|514.13|510.13|514.26|510.26|514|510|13
1616533670000|2021-03-23 21:07:50|514.16|510.16|513.96|509.96|514.16|510.16|513.59|509.59|18
1616533680000|2021-03-23 21:08:00|513.99|509.99|513.68|509.68|513.99|509.99|513.66|509.66|13
1616533690000|2021-03-23 21:08:10|513.67|509.67|513.51|509.51|513.67|509.67|513.49|509.49|15
1616533700000|2021-03-23 21:08:20|513.5|509.5|513.56|509.56|513.56|509.56|513.5|509.5|7
1616533710000|2021-03-23 21:08:30|513.58|509.58|513.53|509.53|513.59|509.59|513.53|509.53|8
1616533720000|2021-03-23 21:08:40|513.52|509.52|513.58|509.58|513.58|509.58|513.52|509.52|10
1616533730000|2021-03-23 21:08:50|513.55|509.55|513.63|509.63|513.63|509.63|513.53|509.53|8
1616533740000|2021-03-23 21:09:00|513.62|509.62|513.88|509.88|513.89|509.89|513.62|509.62|15
1616533750000|2021-03-23 21:09:10|513.89|509.89|513.97|509.97|513.98|509.98|513.88|509.88|5
1616533760000|2021-03-23 21:09:20|513.98|509.98|514.21|510.21|514.22|510.22|513.98|509.98|12
1616533770000|2021-03-23 21:09:30|514.22|510.22|514.57|510.57|514.57|510.57|514.22|510.22|17
1616533780000|2021-03-23 21:09:40|514.58|510.58|514.67|510.67|514.67|510.67|514.58|510.58|5
1616533790000|2021-03-23 21:09:50|514.66|510.66|514.82|510.82|514.86|510.86|514.66|510.66|11
1616533800000|2021-03-23 21:10:00|514.95|510.95|514.94|510.94|514.95|510.95|514.94|510.94|2
1616533810000|2021-03-23 21:10:10|514.93|510.93|514.92|510.92|514.94|510.94|514.92|510.92|6
1616533820000|2021-03-23 21:10:20|514.91|510.91|514.82|510.82|514.91|510.91|514.82|510.82|11
1616533830000|2021-03-23 21:10:30|514.77|510.77|514.39|510.39|514.77|510.77|514.38|510.38|25
1616533840000|2021-03-23 21:10:40|514.38|510.38|514.17|510.17|514.38|510.38|514.14|510.14|13
1616533850000|2021-03-23 21:10:50|514.16|510.16|514|510|514.17|510.17|514|510|14
1616533860000|2021-03-23 21:11:00|513.99|509.99|513.98|509.98|514|510|513.88|509.88|19
1616533870000|2021-03-23 21:11:10|514|510|514.19|510.19|514.23|510.23|513.97|509.97|24
1616533880000|2021-03-23 21:11:20|514.22|510.22|514.48|510.48|514.54|510.54|514.2|510.2|28
1616533890000|2021-03-23 21:11:30|514.47|510.47|514.49|510.49|514.53|510.53|514.44|510.44|21
1616533900000|2021-03-23 21:11:40|514.51|510.51|514.73|510.73|514.73|510.73|514.5|510.5|22
1616533910000|2021-03-23 21:11:50|514.75|510.75|514.79|510.79|514.79|510.79|514.75|510.75|11
1616533920000|2021-03-23 21:12:00|514.78|510.78|514.77|510.77|514.79|510.79|514.77|510.77|4
1616533930000|2021-03-23 21:12:10|514.76|510.76|514.7|510.7|514.76|510.76|514.67|510.67|11
1616533940000|2021-03-23 21:12:20|514.69|510.69|514.69|510.69|514.7|510.7|514.69|510.69|5
1616533950000|2021-03-23 21:12:30|514.68|510.68|514.67|510.67|514.71|510.71|514.67|510.67|6
1616533960000|2021-03-23 21:12:40|514.69|510.69|514.69|510.69|514.69|510.69|514.68|510.68|7
1616533970000|2021-03-23 21:12:50|514.71|510.71|514.71|510.71|514.75|510.75|514.71|510.71|11
1616533980000|2021-03-23 21:13:00|514.72|510.72|514.71|510.71|514.72|510.72|514.7|510.7|4
1616533990000|2021-03-23 21:13:10|514.7|510.7|514.37|510.37|514.71|510.71|514.37|510.37|27
1616534000000|2021-03-23 21:13:20|514.34|510.34|514.18|510.18|514.34|510.34|513.95|509.95|28
1616534010000|2021-03-23 21:13:30|514.19|510.19|514.1|510.1|514.25|510.25|514.1|510.1|14
1616534020000|2021-03-23 21:13:40|514.09|510.09|513.92|509.92|514.09|510.09|513.88|509.88|12
1616534030000|2021-03-23 21:13:50|513.94|509.94|513.94|509.94|513.96|509.96|513.92|509.92|14
1616534040000|2021-03-23 21:14:00|513.95|509.95|513.92|509.92|513.97|509.97|513.91|509.91|8
1616534050000|2021-03-23 21:14:10|513.91|509.91|513.93|509.93|513.93|509.93|513.91|509.91|8
1616534060000|2021-03-23 21:14:20|513.92|509.92|513.92|509.92|513.93|509.93|513.92|509.92|5
1616534070000|2021-03-23 21:14:30|513.93|509.93|513.92|509.92|513.93|509.93|513.92|509.92|8
1616534080000|2021-03-23 21:14:40|513.93|509.93|513.95|509.95|513.95|509.95|513.93|509.93|5
1616534090000|2021-03-23 21:14:50|513.97|509.97|514.05|510.05|514.05|510.05|513.95|509.95|11
1616534100000|2021-03-23 21:15:00|514.03|510.03|514.1|510.1|514.11|510.11|514.03|510.03|5
1616534110000|2021-03-23 21:15:10|514.21|510.21|514.22|510.22|514.26|510.26|514.18|510.18|12
1616534120000|2021-03-23 21:15:20|514.23|510.23|514.26|510.26|514.26|510.26|514.21|510.21|16
1616534130000|2021-03-23 21:15:30|514.25|510.25|514.25|510.25|514.27|510.27|514.21|510.21|18
1616534140000|2021-03-23 21:15:40|514.26|510.26|514.23|510.23|514.28|510.28|514.22|510.22|19
1616534150000|2021-03-23 21:15:50|514.24|510.24|514.59|510.59|514.59|510.59|514.24|510.24|19
1616534160000|2021-03-23 21:16:00|514.6|510.6|514.65|510.65|514.65|510.65|514.6|510.6|5
1616534170000|2021-03-23 21:16:10|514.67|510.67|514.77|510.77|514.77|510.77|514.67|510.67|6
1616534180000|2021-03-23 21:16:20|514.76|510.76|514.74|510.74|514.77|510.77|514.73|510.73|7
1616534190000|2021-03-23 21:16:30|514.75|510.75|514.93|510.93|514.93|510.93|514.73|510.73|5
1616534200000|2021-03-23 21:16:40|514.94|510.94|515.05|511.05|515.05|511.05|514.94|510.94|10
1616534210000|2021-03-23 21:16:50|515.06|511.06|515|511|515.08|511.08|515|511|10
1616534220000|2021-03-23 21:17:00|514.99|510.99|514.91|510.91|515.01|511.01|514.85|510.85|18
1616534230000|2021-03-23 21:17:10|514.87|510.87|514.82|510.82|515.03|511.03|514.81|510.81|16
1616534240000|2021-03-23 21:17:20|514.81|510.81|514.46|510.46|514.81|510.81|514.46|510.46|25
1616534250000|2021-03-23 21:17:30|514.44|510.44|514.37|510.37|514.45|510.45|514.27|510.27|20
1616534260000|2021-03-23 21:17:40|514.36|510.36|514.36|510.36|514.38|510.38|514.3|510.3|15
1616534270000|2021-03-23 21:17:50|514.37|510.37|514.37|510.37|514.38|510.38|514.37|510.37|5
1616534280000|2021-03-23 21:18:00|514.36|510.36|514.34|510.34|514.36|510.36|514.34|510.34|2
1616534290000|2021-03-23 21:18:10|514.29|510.29|514.29|510.29|514.29|510.29|514.29|510.29|1
1616534300000|2021-03-23 21:18:20|514.3|510.3|514.25|510.25|514.3|510.3|514.25|510.25|5
1616534310000|2021-03-23 21:18:30|514.18|510.18|514.16|510.16|514.19|510.19|514.16|510.16|5
1616534320000|2021-03-23 21:18:40|514.15|510.15|514.15|510.15|514.15|510.15|514.15|510.15|1
1616534330000|2021-03-23 21:18:50|514.14|510.14|514.12|510.12|514.14|510.14|514.11|510.11|6
1616534340000|2021-03-23 21:19:00|514.11|510.11|514.11|510.11|514.11|510.11|514.11|510.11|1
1616534360000|2021-03-23 21:19:20|514.13|510.13|514.05|510.05|514.13|510.13|514.05|510.05|6
1616534370000|2021-03-23 21:19:30|514.03|510.03|513.93|509.93|514.03|510.03|513.92|509.92|7
1616534380000|2021-03-23 21:19:40|513.91|509.91|513.81|509.81|513.92|509.92|513.8|509.8|18
1616534390000|2021-03-23 21:19:50|513.8|509.8|513.75|509.75|513.8|509.8|513.75|509.75|3
1616534400000|2021-03-23 21:20:00|513.77|509.77|513.85|509.85|513.95|509.95|513.77|509.77|22
1616534410000|2021-03-23 21:20:10|513.86|509.86|513.86|509.86|513.86|509.86|513.86|509.86|1
1616534420000|2021-03-23 21:20:20|513.85|509.85|513.9|509.9|513.93|509.93|513.84|509.84|13
1616534430000|2021-03-23 21:20:30|513.89|509.89|513.89|509.89|513.9|509.9|513.88|509.88|4
1616534440000|2021-03-23 21:20:40|513.87|509.87|513.85|509.85|513.92|509.92|513.85|509.85|7
1616534450000|2021-03-23 21:20:50|513.86|509.86|513.8|509.8|513.89|509.89|513.78|509.78|12
1616534460000|2021-03-23 21:21:00|513.82|509.82|513.7|509.7|513.83|509.83|513.7|509.7|15
1616534470000|2021-03-23 21:21:10|513.68|509.68|513.62|509.62|513.7|509.7|513.62|509.62|11
1616534480000|2021-03-23 21:21:20|513.63|509.63|513.49|509.49|513.63|509.63|513.48|509.48|15
1616534490000|2021-03-23 21:21:30|513.5|509.5|513.43|509.43|513.52|509.52|513.42|509.42|20
1616534500000|2021-03-23 21:21:40|513.38|509.38|513.35|509.35|513.4|509.4|513.32|509.32|10
1616534510000|2021-03-23 21:21:50|513.34|509.34|513.31|509.31|513.36|509.36|513.31|509.31|14
1616534520000|2021-03-23 21:22:00|513.33|509.33|513.12|509.12|513.35|509.35|513.12|509.12|20
1616534530000|2021-03-23 21:22:10|513.11|509.11|513.17|509.17|513.19|509.19|513.11|509.11|12
1616534540000|2021-03-23 21:22:20|513.16|509.16|513.15|509.15|513.17|509.17|513.13|509.13|8
1616534550000|2021-03-23 21:22:30|513.16|509.16|513.11|509.11|513.18|509.18|513.06|509.06|21
1616534560000|2021-03-23 21:22:40|513.05|509.05|512.92|508.92|513.05|509.05|512.88|508.88|21
1616534570000|2021-03-23 21:22:50|512.91|508.91|513.01|509.01|513.01|509.01|512.9|508.9|18
1616534580000|2021-03-23 21:23:00|513.02|509.02|513.04|509.04|513.07|509.07|513.01|509.01|7
1616534590000|2021-03-23 21:23:10|513.03|509.03|513.28|509.28|513.29|509.29|513.03|509.03|15
1616534600000|2021-03-23 21:23:20|513.29|509.29|513.47|509.47|513.5|509.5|513.29|509.29|17
1616534610000|2021-03-23 21:23:30|513.46|509.46|513.45|509.45|513.47|509.47|513.45|509.45|8
1616534620000|2021-03-23 21:23:40|513.46|509.46|513.3|509.3|513.46|509.46|513.3|509.3|14
1616534630000|2021-03-23 21:23:50|513.36|509.36|513.34|509.34|513.37|509.37|513.33|509.33|14
1616534640000|2021-03-23 21:24:00|513.33|509.33|513.32|509.32|513.35|509.35|513.32|509.32|10
1616534650000|2021-03-23 21:24:10|513.31|509.31|513.32|509.32|513.32|509.32|513.31|509.31|4
1616534660000|2021-03-23 21:24:20|513.33|509.33|513.21|509.21|513.33|509.33|513.21|509.21|16
1616534670000|2021-03-23 21:24:30|513.2|509.2|512.95|508.95|513.2|509.2|512.95|508.95|20
1616534680000|2021-03-23 21:24:40|512.94|508.94|512.87|508.87|512.95|508.95|512.84|508.84|16
1616534690000|2021-03-23 21:24:50|512.85|508.85|512.92|508.92|512.93|508.93|512.85|508.85|10
1616534700000|2021-03-23 21:25:00|512.91|508.91|512.89|508.89|512.92|508.92|512.89|508.89|11
1616534710000|2021-03-23 21:25:10|512.9|508.9|512.88|508.88|512.95|508.95|512.86|508.86|13
1616534720000|2021-03-23 21:25:20|512.87|508.87|512.87|508.87|512.93|508.93|512.84|508.84|17
1616534730000|2021-03-23 21:25:30|512.85|508.85|512.84|508.84|512.85|508.85|512.84|508.84|4
1616534740000|2021-03-23 21:25:40|512.85|508.85|512.86|508.86|512.87|508.87|512.83|508.83|12
1616534750000|2021-03-23 21:25:50|512.87|508.87|512.94|508.94|512.96|508.96|512.87|508.87|9
1616534760000|2021-03-23 21:26:00|512.95|508.95|513.18|509.18|513.18|509.18|512.95|508.95|10
1616534770000|2021-03-23 21:26:10|513.16|509.16|513.02|509.02|513.16|509.16|513.02|509.02|16
1616534780000|2021-03-23 21:26:20|513.01|509.01|512.98|508.98|513.01|509.01|512.97|508.97|12
1616534790000|2021-03-23 21:26:30|512.97|508.97|512.81|508.81|512.98|508.98|512.78|508.78|21
1616534800000|2021-03-23 21:26:40|512.8|508.8|512.76|508.76|512.81|508.81|512.76|508.76|10
1616534810000|2021-03-23 21:26:50|512.75|508.75|512.82|508.82|512.87|508.87|512.75|508.75|15
1616534820000|2021-03-23 21:27:00|512.8|508.8|512.7|508.7|512.81|508.81|512.7|508.7|14
1616534830000|2021-03-23 21:27:10|512.71|508.71|512.67|508.67|512.73|508.73|512.65|508.65|21
1616534840000|2021-03-23 21:27:20|512.64|508.64|512.77|508.77|512.83|508.83|512.64|508.64|15
1616534850000|2021-03-23 21:27:30|512.73|508.73|512.72|508.72|512.76|508.76|512.71|508.71|17
1616534860000|2021-03-23 21:27:40|512.71|508.71|512.68|508.68|512.73|508.73|512.67|508.67|17
1616534870000|2021-03-23 21:27:50|512.69|508.69|512.62|508.62|512.71|508.71|512.62|508.62|15
1616534880000|2021-03-23 21:28:00|512.63|508.63|512.7|508.7|512.72|508.72|512.62|508.62|13
1616534890000|2021-03-23 21:28:10|512.67|508.67|512.68|508.68|512.71|508.71|512.67|508.67|9
1616534900000|2021-03-23 21:28:20|512.71|508.71|512.83|508.83|512.83|508.83|512.71|508.71|9
1616534910000|2021-03-23 21:28:30|512.85|508.85|512.9|508.9|512.93|508.93|512.82|508.82|10
1616534920000|2021-03-23 21:28:40|512.97|508.97|512.97|508.97|512.97|508.97|512.96|508.96|5
1616534930000|2021-03-23 21:28:50|513.04|509.04|513.06|509.06|513.07|509.07|513.02|509.02|13
1616534940000|2021-03-23 21:29:00|513.07|509.07|513.11|509.11|513.12|509.12|513.07|509.07|14
1616534950000|2021-03-23 21:29:10|513.12|509.12|513.11|509.11|513.12|509.12|513.1|509.1|5
1616534960000|2021-03-23 21:29:20|513.12|509.12|513.09|509.09|513.12|509.12|513.09|509.09|4
1616534970000|2021-03-23 21:29:30|513.08|509.08|513.08|509.08|513.09|509.09|513.07|509.07|5
1616534980000|2021-03-23 21:29:40|513.09|509.09|513.1|509.1|513.1|509.1|513.09|509.09|2
1616534990000|2021-03-23 21:29:50|513.11|509.11|513.17|509.17|513.17|509.17|513.09|509.09|3
1616535000000|2021-03-23 21:30:00|513.13|509.13|513.17|509.17|513.17|509.17|513.13|509.13|4
1616535010000|2021-03-23 21:30:10|513.16|509.16|513.09|509.09|513.16|509.16|513.08|509.08|10
1616535020000|2021-03-23 21:30:20|513.08|509.08|512.98|508.98|513.08|509.08|512.98|508.98|14
1616535030000|2021-03-23 21:30:30|512.97|508.97|512.97|508.97|512.98|508.98|512.97|508.97|3
1616535040000|2021-03-23 21:30:40|512.98|508.98|512.97|508.97|512.98|508.98|512.97|508.97|4
1616535050000|2021-03-23 21:30:50|512.99|508.99|512.89|508.89|513|509|512.87|508.87|12
1616535060000|2021-03-23 21:31:00|512.88|508.88|512.96|508.96|512.96|508.96|512.88|508.88|8
1616535070000|2021-03-23 21:31:10|512.94|508.94|512.73|508.73|512.94|508.94|512.73|508.73|9
1616535080000|2021-03-23 21:31:20|512.71|508.71|512.68|508.68|512.74|508.74|512.67|508.67|11
1616535090000|2021-03-23 21:31:30|512.7|508.7|512.68|508.68|512.7|508.7|512.62|508.62|14
1616535100000|2021-03-23 21:31:40|512.64|508.64|512.63|508.63|512.71|508.71|512.63|508.63|4
1616535110000|2021-03-23 21:31:50|512.64|508.64|512.68|508.68|512.68|508.68|512.6|508.6|11
1616535120000|2021-03-23 21:32:00|512.67|508.67|512.88|508.88|512.9|508.9|512.66|508.66|27
1616535130000|2021-03-23 21:32:10|512.86|508.86|512.9|508.9|512.9|508.9|512.76|508.76|24
1616535140000|2021-03-23 21:32:20|512.92|508.92|512.88|508.88|512.93|508.93|512.87|508.87|20
1616535150000|2021-03-23 21:32:30|512.89|508.89|512.89|508.89|512.89|508.89|512.88|508.88|3
1616535160000|2021-03-23 21:32:40|512.88|508.88|512.99|508.99|512.99|508.99|512.88|508.88|8
1616535170000|2021-03-23 21:32:50|512.98|508.98|513.42|509.42|513.42|509.42|512.97|508.97|21
1616535180000|2021-03-23 21:33:00|513.43|509.43|513.8|509.8|513.8|509.8|513.43|509.43|20
1616535190000|2021-03-23 21:33:10|513.82|509.82|513.99|509.99|514.04|510.04|513.82|509.82|19
1616535200000|2021-03-23 21:33:20|514|510|514.25|510.25|514.3|510.3|513.98|509.98|13
1616535210000|2021-03-23 21:33:30|514.26|510.26|514.59|510.59|514.63|510.63|514.25|510.25|9
1616535220000|2021-03-23 21:33:40|514.65|510.65|514.69|510.69|514.69|510.69|514.54|510.54|9
1616535230000|2021-03-23 21:33:50|514.68|510.68|514.68|510.68|514.69|510.69|514.68|510.68|11
1616535240000|2021-03-23 21:34:00|515.03|511.03|515.05|511.05|515.05|511.05|515.03|511.03|3
1616535250000|2021-03-23 21:34:10|515.04|511.04|514.55|510.55|515.04|511.04|514.52|510.52|28
1616535260000|2021-03-23 21:34:20|514.52|510.52|514.44|510.44|514.53|510.53|514.44|510.44|17
1616535270000|2021-03-23 21:34:30|514.45|510.45|514.47|510.47|514.47|510.47|514.43|510.43|8
1616535280000|2021-03-23 21:34:40|514.46|510.46|514.49|510.49|514.49|510.49|514.46|510.46|5
1616535290000|2021-03-23 21:34:50|514.5|510.5|514.57|510.57|514.57|510.57|514.48|510.48|10
1616535300000|2021-03-23 21:35:00|514.58|510.58|514.57|510.57|514.58|510.58|514.57|510.57|2
1616535310000|2021-03-23 21:35:10|514.58|510.58|514.57|510.57|514.58|510.58|514.56|510.56|7
1616535320000|2021-03-23 21:35:20|514.58|510.58|514.74|510.74|514.74|510.74|514.55|510.55|17
1616535330000|2021-03-23 21:35:30|514.73|510.73|514.97|510.97|514.97|510.97|514.73|510.73|15
1616535340000|2021-03-23 21:35:40|515.14|511.14|515.11|511.11|515.15|511.15|515.11|511.11|3
1616535350000|2021-03-23 21:35:50|515.13|511.13|515.14|511.14|515.15|511.15|515.13|511.13|3
1616535360000|2021-03-23 21:36:00|515.13|511.13|515.15|511.15|515.16|511.16|515.13|511.13|4
1616535370000|2021-03-23 21:36:10|515.16|511.16|515.16|511.16|515.16|511.16|515.16|511.16|1
1616535380000|2021-03-23 21:36:20|515.15|511.15|515.16|511.16|515.16|511.16|515.13|511.13|5
1616535390000|2021-03-23 21:36:30|515.15|511.15|515.2|511.2|515.2|511.2|515.14|511.14|11
1616535400000|2021-03-23 21:36:40|515.19|511.19|515.35|511.35|515.37|511.37|515.19|511.19|22
1616535410000|2021-03-23 21:36:50|515.38|511.38|515.47|511.47|515.48|511.48|515.38|511.38|16
1616535420000|2021-03-23 21:37:00|515.45|511.45|515.3|511.3|515.46|511.46|515.3|511.3|16
1616535430000|2021-03-23 21:37:10|515.29|511.29|515.06|511.06|515.29|511.29|515.06|511.06|24
1616535440000|2021-03-23 21:37:20|515.08|511.08|514.95|510.95|515.09|511.09|514.85|510.85|29
1616535450000|2021-03-23 21:37:30|514.94|510.94|514.9|510.9|514.95|510.95|514.89|510.89|15
1616535460000|2021-03-23 21:37:40|514.89|510.89|514.92|510.92|514.92|510.92|514.89|510.89|8
1616535470000|2021-03-23 21:37:50|514.91|510.91|514.92|510.92|514.96|510.96|514.85|510.85|13
1616535480000|2021-03-23 21:38:00|514.93|510.93|514.62|510.62|514.93|510.93|514.61|510.61|23
1616535490000|2021-03-23 21:38:10|514.61|510.61|514.48|510.48|514.62|510.62|514.48|510.48|10
1616535500000|2021-03-23 21:38:20|514.49|510.49|514.07|510.07|514.51|510.51|514.06|510.06|15
1616535510000|2021-03-23 21:38:30|514.06|510.06|513.85|509.85|514.07|510.07|513.78|509.78|27
1616535520000|2021-03-23 21:38:40|513.82|509.82|513.66|509.66|513.87|509.87|513.66|509.66|15
1616535530000|2021-03-23 21:38:50|513.65|509.65|513.6|509.6|513.66|509.66|513.59|509.59|19
1616535540000|2021-03-23 21:39:00|513.59|509.59|513.56|509.56|513.61|509.61|513.54|509.54|22
1616535550000|2021-03-23 21:39:10|513.57|509.57|513.55|509.55|513.6|509.6|513.53|509.53|15
1616535560000|2021-03-23 21:39:20|513.54|509.54|513.41|509.41|513.54|509.54|513.39|509.39|18
1616535570000|2021-03-23 21:39:30|513.44|509.44|513.49|509.49|513.49|509.49|513.43|509.43|20
1616535580000|2021-03-23 21:39:40|513.48|509.48|513.4|509.4|513.48|509.48|513.4|509.4|13
1616535590000|2021-03-23 21:39:50|513.39|509.39|513.22|509.22|513.39|509.39|513.22|509.22|16
1616535600000|2021-03-23 21:40:00|513.21|509.21|513.16|509.16|513.26|509.26|513.14|509.14|15
1616535610000|2021-03-23 21:40:10|513.15|509.15|513.15|509.15|513.17|509.17|513.15|509.15|9
1616535620000|2021-03-23 21:40:20|513.16|509.16|512.97|508.97|513.16|509.16|512.96|508.96|18
1616535630000|2021-03-23 21:40:30|512.95|508.95|512.84|508.84|512.97|508.97|512.82|508.82|15
1616535640000|2021-03-23 21:40:40|512.99|508.99|512.84|508.84|512.99|508.99|512.78|508.78|17
1616535650000|2021-03-23 21:40:50|512.78|508.78|512.5|508.5|512.78|508.78|512.48|508.48|15
1616535660000|2021-03-23 21:41:00|512.62|508.62|512.42|508.42|512.63|508.63|512.27|508.27|19
1616535670000|2021-03-23 21:41:10|512.4|508.4|512.5|508.5|512.51|508.51|512.4|508.4|17
1616535680000|2021-03-23 21:41:20|512.54|508.54|512.67|508.67|512.72|508.72|512.41|508.41|21
1616535690000|2021-03-23 21:41:30|512.68|508.68|512.78|508.78|512.78|508.78|512.68|508.68|19
1616535700000|2021-03-23 21:41:40|512.79|508.79|513.06|509.06|513.06|509.06|512.78|508.78|20
1616535710000|2021-03-23 21:41:50|513.09|509.09|513.44|509.44|513.46|509.46|513.09|509.09|28
1616535720000|2021-03-23 21:42:00|513.46|509.46|513.46|509.46|513.48|509.48|513.45|509.45|15
1616535730000|2021-03-23 21:42:10|513.47|509.47|513.46|509.46|513.47|509.47|513.45|509.45|6
1616535740000|2021-03-23 21:42:20|513.45|509.45|512.97|508.97|513.45|509.45|512.97|508.97|28
1616535750000|2021-03-23 21:42:30|512.95|508.95|512.86|508.86|512.99|508.99|512.86|508.86|24
1616535760000|2021-03-23 21:42:40|512.87|508.87|512.85|508.85|512.94|508.94|512.85|508.85|14
1616535770000|2021-03-23 21:42:50|512.84|508.84|512.85|508.85|512.86|508.86|512.83|508.83|7
1616535780000|2021-03-23 21:43:00|512.84|508.84|512.82|508.82|512.87|508.87|512.81|508.81|13
1616535790000|2021-03-23 21:43:10|512.8|508.8|512.54|508.54|512.8|508.8|512.51|508.51|31
1616535800000|2021-03-23 21:43:20|512.51|508.51|512.42|508.42|512.56|508.56|512.37|508.37|23
1616535810000|2021-03-23 21:43:30|512.4|508.4|512.51|508.51|512.54|508.54|512.4|508.4|19
1616535820000|2021-03-23 21:43:40|512.48|508.48|512.47|508.47|512.51|508.51|512.46|508.46|16
1616535830000|2021-03-23 21:43:50|512.46|508.46|512.47|508.47|512.49|508.49|512.46|508.46|12
1616535840000|2021-03-23 21:44:00|512.48|508.48|512.69|508.69|512.69|508.69|512.48|508.48|17
1616535850000|2021-03-23 21:44:10|512.77|508.77|513.43|509.43|513.44|509.44|512.77|508.77|26
1616535860000|2021-03-23 21:44:20|513.44|509.44|513.77|509.77|513.77|509.77|513.44|509.44|23
1616535870000|2021-03-23 21:44:30|513.78|509.78|513.84|509.84|513.84|509.84|513.78|509.78|8
1616535880000|2021-03-23 21:44:40|513.83|509.83|513.88|509.88|513.88|509.88|513.83|509.83|20
1616535890000|2021-03-23 21:44:50|513.86|509.86|513.98|509.98|514|510|513.86|509.86|12
1616535900000|2021-03-23 21:45:00|513.97|509.97|514.11|510.11|514.11|510.11|513.97|509.97|15
1616535910000|2021-03-23 21:45:10|514.1|510.1|514.11|510.11|514.11|510.11|514.1|510.1|6
1616535920000|2021-03-23 21:45:20|514.1|510.1|514.06|510.06|514.1|510.1|514.06|510.06|2
1616535930000|2021-03-23 21:45:30|514.03|510.03|514.05|510.05|514.1|510.1|514.03|510.03|4
1616535940000|2021-03-23 21:45:40|514.04|510.04|514.04|510.04|514.05|510.05|514.03|510.03|6
1616535950000|2021-03-23 21:45:50|514.03|510.03|513.98|509.98|514.08|510.08|513.9|509.9|23
1616535960000|2021-03-23 21:46:00|513.89|509.89|513.13|509.13|513.91|509.91|513.13|509.13|32
1616535970000|2021-03-23 21:46:10|513.11|509.11|512.93|508.93|513.16|509.16|512.86|508.86|26
1616535980000|2021-03-23 21:46:20|512.9|508.9|512.94|508.94|512.99|508.99|512.9|508.9|22
1616535990000|2021-03-23 21:46:30|512.97|508.97|513|509|513.03|509.03|512.95|508.95|20
1616536000000|2021-03-23 21:46:40|513.03|509.03|513.32|509.32|513.32|509.32|512.93|508.93|27
1616536010000|2021-03-23 21:46:50|513.4|509.4|513.57|509.57|513.7|509.7|513.33|509.33|34
1616536020000|2021-03-23 21:47:00|513.56|509.56|513.49|509.49|513.58|509.58|513.47|509.47|5
1616536030000|2021-03-23 21:47:10|513.58|509.58|513.8|509.8|513.8|509.8|513.35|509.35|31
1616536040000|2021-03-23 21:47:20|513.78|509.78|514.2|510.2|514.2|510.2|513.78|509.78|23
1616536050000|2021-03-23 21:47:30|514.21|510.21|514.09|510.09|514.27|510.27|514.09|510.09|22
1616536060000|2021-03-23 21:47:40|514.07|510.07|513.86|509.86|514.08|510.08|513.84|509.84|18
1616536070000|2021-03-23 21:47:50|513.87|509.87|513.88|509.88|513.92|509.92|513.85|509.85|13
1616536080000|2021-03-23 21:48:00|513.91|509.91|513.87|509.87|513.91|509.91|513.85|509.85|13
1616536090000|2021-03-23 21:48:10|513.88|509.88|513.95|509.95|513.95|509.95|513.85|509.85|19
1616536100000|2021-03-23 21:48:20|514.01|510.01|514.12|510.12|514.28|510.28|513.99|509.99|14
1616536110000|2021-03-23 21:48:30|514.17|510.17|514.13|510.13|514.18|510.18|514.13|510.13|10
1616536120000|2021-03-23 21:48:40|514.11|510.11|514.14|510.14|514.16|510.16|514.11|510.11|12
1616536130000|2021-03-23 21:48:50|514.15|510.15|514.13|510.13|514.15|510.15|514.13|510.13|7
1616536140000|2021-03-23 21:49:00|514.14|510.14|514.15|510.15|514.15|510.15|514.14|510.14|4
1616536150000|2021-03-23 21:49:10|514.18|510.18|514.24|510.24|514.24|510.24|514.15|510.15|6
1616536160000|2021-03-23 21:49:20|514.25|510.25|514.24|510.24|514.25|510.25|514.24|510.24|4
1616536170000|2021-03-23 21:49:30|514.25|510.25|514.23|510.23|514.25|510.25|514.22|510.22|6
1616536180000|2021-03-23 21:49:40|514.24|510.24|514.25|510.25|514.25|510.25|514.23|510.23|4
1616536190000|2021-03-23 21:49:50|514.26|510.26|514.31|510.31|514.33|510.33|514.26|510.26|12
1616536200000|2021-03-23 21:50:00|514.41|510.41|514.27|510.27|514.47|510.47|514.24|510.24|29
1616536210000|2021-03-23 21:50:10|514.26|510.26|514.37|510.37|514.39|510.39|514.23|510.23|17
1616536220000|2021-03-23 21:50:20|514.38|510.38|514.38|510.38|514.43|510.43|514.37|510.37|10
1616536230000|2021-03-23 21:50:30|514.37|510.37|514.4|510.4|514.41|510.41|514.37|510.37|10
1616536240000|2021-03-23 21:50:40|514.39|510.39|514.54|510.54|514.54|510.54|514.39|510.39|13
1616536250000|2021-03-23 21:50:50|514.55|510.55|514.56|510.56|514.64|510.64|514.52|510.52|22
1616536260000|2021-03-23 21:51:00|514.54|510.54|514.52|510.52|514.58|510.58|514.44|510.44|19
1616536270000|2021-03-23 21:51:10|514.53|510.53|514.51|510.51|514.61|510.61|514.5|510.5|19
1616536280000|2021-03-23 21:51:20|514.6|510.6|514.52|510.52|514.63|510.63|514.51|510.51|17
1616536290000|2021-03-23 21:51:30|514.61|510.61|514.6|510.6|514.61|510.61|514.51|510.51|9
1616536300000|2021-03-23 21:51:40|514.59|510.59|514.65|510.65|514.65|510.65|514.5|510.5|15
1616536310000|2021-03-23 21:51:50|514.62|510.62|514.63|510.63|514.63|510.63|514.53|510.53|6
1616536320000|2021-03-23 21:52:00|514.58|510.58|514.61|510.61|514.62|510.62|514.58|510.58|10
1616536330000|2021-03-23 21:52:10|514.59|510.59|514.63|510.63|514.63|510.63|514.57|510.57|9
1616536340000|2021-03-23 21:52:20|514.61|510.61|514.8|510.8|514.82|510.82|514.6|510.6|18
1616536350000|2021-03-23 21:52:30|514.79|510.79|514.66|510.66|514.8|510.8|514.63|510.63|19
1616536360000|2021-03-23 21:52:40|514.69|510.69|514.71|510.71|514.74|510.74|514.63|510.63|15
1616536370000|2021-03-23 21:52:50|514.7|510.7|514.74|510.74|514.76|510.76|514.7|510.7|14
1616536380000|2021-03-23 21:53:00|514.73|510.73|514.73|510.73|514.73|510.73|514.68|510.68|13
1616536390000|2021-03-23 21:53:10|514.72|510.72|514.73|510.73|514.73|510.73|514.72|510.72|6
1616536400000|2021-03-23 21:53:20|514.71|510.71|514.68|510.68|514.74|510.74|514.66|510.66|15
1616536410000|2021-03-23 21:53:30|514.67|510.67|514.63|510.63|514.68|510.68|514.63|510.63|5
1616536420000|2021-03-23 21:53:40|514.74|510.74|514.81|510.81|515.04|511.04|514.74|510.74|20
1616536430000|2021-03-23 21:53:50|514.77|510.77|514.78|510.78|514.87|510.87|514.75|510.75|24
1616536440000|2021-03-23 21:54:00|514.87|510.87|514.85|510.85|514.87|510.87|514.8|510.8|13
1616536450000|2021-03-23 21:54:10|514.86|510.86|514.85|510.85|514.87|510.87|514.83|510.83|10
1616536460000|2021-03-23 21:54:20|514.82|510.82|514.85|510.85|514.85|510.85|514.82|510.82|14
1616536470000|2021-03-23 21:54:30|514.84|510.84|514.88|510.88|514.89|510.89|514.82|510.82|17
1616536480000|2021-03-23 21:54:40|514.85|510.85|514.71|510.71|514.87|510.87|514.7|510.7|5
1616536490000|2021-03-23 21:54:50|514.7|510.7|514.69|510.69|514.76|510.76|514.69|510.69|14
1616536500000|2021-03-23 21:55:00|514.72|510.72|514.48|510.48|514.72|510.72|514.41|510.41|28
1616536510000|2021-03-23 21:55:10|514.54|510.54|514.37|510.37|514.54|510.54|514.25|510.25|21
1616536520000|2021-03-23 21:55:20|514.36|510.36|514.66|510.66|514.66|510.66|514.34|510.34|27
1616536530000|2021-03-23 21:55:30|514.56|510.56|514.67|510.67|514.67|510.67|514.56|510.56|17
1616536540000|2021-03-23 21:55:40|514.68|510.68|515.11|511.11|515.12|511.12|514.67|510.67|18
1616536550000|2021-03-23 21:55:50|515.1|511.1|515.13|511.13|515.17|511.17|515|511|27
1616536560000|2021-03-23 21:56:00|515.12|511.12|515.07|511.07|515.12|511.12|514.97|510.97|19
1616536570000|2021-03-23 21:56:10|515.01|511.01|515.05|511.05|515.07|511.07|515.01|511.01|10
1616536580000|2021-03-23 21:56:20|515.06|511.06|514.93|510.93|515.06|511.06|514.93|510.93|8
1616536590000|2021-03-23 21:56:30|514.91|510.91|514.71|510.71|514.92|510.92|514.71|510.71|25
1616536600000|2021-03-23 21:56:40|514.72|510.72|514.57|510.57|514.72|510.72|514.48|510.48|23
1616536610000|2021-03-23 21:56:50|514.58|510.58|514.41|510.41|514.58|510.58|514.38|510.38|19
1616536620000|2021-03-23 21:57:00|514.26|510.26|514.47|510.47|514.48|510.48|514.26|510.26|22
1616536630000|2021-03-23 21:57:10|514.38|510.38|514.45|510.45|514.58|510.58|514.36|510.36|25
1616536640000|2021-03-23 21:57:20|514.42|510.42|514.35|510.35|514.42|510.42|514.33|510.33|14
1616536650000|2021-03-23 21:57:30|514.34|510.34|514.22|510.22|514.37|510.37|514.19|510.19|22
1616536660000|2021-03-23 21:57:40|514.29|510.29|514.27|510.27|514.3|510.3|514.24|510.24|14
1616536670000|2021-03-23 21:57:50|514.26|510.26|514.54|510.54|514.55|510.55|514.26|510.26|18
1616536680000|2021-03-23 21:58:00|514.53|510.53|514.52|510.52|514.55|510.55|514.46|510.46|15
1616536690000|2021-03-23 21:58:10|514.51|510.51|514.39|510.39|514.52|510.52|514.39|510.39|19
1616536700000|2021-03-23 21:58:20|514.41|510.41|514.44|510.44|514.47|510.47|514.39|510.39|23
1616536710000|2021-03-23 21:58:30|514.45|510.45|514.4|510.4|514.45|510.45|514.34|510.34|13
1616536720000|2021-03-23 21:58:40|514.41|510.41|514.33|510.33|514.41|510.41|514.31|510.31|7
1616536730000|2021-03-23 21:58:50|514.31|510.31|514.36|510.36|514.36|510.36|514.3|510.3|9
1616536740000|2021-03-23 21:59:00|514.35|510.35|514.34|510.34|514.36|510.36|514.34|510.34|6
1616536750000|2021-03-23 21:59:10|514.35|510.35|514.35|510.35|514.37|510.37|514.35|510.35|8
1616536760000|2021-03-23 21:59:20|514.33|510.33|514.35|510.35|514.35|510.35|514.33|510.33|8
1616536770000|2021-03-23 21:59:30|514.34|510.34|514.36|510.36|514.4|510.4|514.31|510.31|12
1616536780000|2021-03-23 21:59:40|514.35|510.35|514.37|510.37|514.37|510.37|514.34|510.34|6
1616536790000|2021-03-23 21:59:50|514.38|510.38|514.38|510.38|514.41|510.41|514.38|510.38|7
1616536800000|2021-03-23 22:00:00|514.4|510.4|514.33|510.33|514.4|510.4|514.33|510.33|12
1616536810000|2021-03-23 22:00:10|514.25|510.25|514.03|510.03|514.36|510.36|514.03|510.03|27
1616536820000|2021-03-23 22:00:20|514.01|510.01|513.73|509.73|514.01|510.01|513.73|509.73|25
1616536830000|2021-03-23 22:00:30|513.72|509.72|513.64|509.64|513.73|509.73|513.6|509.6|27
1616536840000|2021-03-23 22:00:40|513.65|509.65|513.48|509.48|513.65|509.65|513.48|509.48|22
1616536850000|2021-03-23 22:00:50|513.47|509.47|513.56|509.56|513.65|509.65|513.45|509.45|13
1616536860000|2021-03-23 22:01:00|513.57|509.57|514.27|510.27|514.27|510.27|513.56|509.56|30
1616536870000|2021-03-23 22:01:10|514.26|510.26|514.46|510.46|514.46|510.46|514.26|510.26|27
1616536880000|2021-03-23 22:01:20|514.47|510.47|514.27|510.27|514.62|510.62|514.24|510.24|25
1616536890000|2021-03-23 22:01:30|514.28|510.28|514.01|510.01|514.36|510.36|514.01|510.01|29
1616536900000|2021-03-23 22:01:40|513.95|509.95|513.95|509.95|513.98|509.98|513.93|509.93|15
1616536910000|2021-03-23 22:01:50|513.96|509.96|514|510|514|510|513.91|509.91|21
1616536920000|2021-03-23 22:02:00|513.98|509.98|514.27|510.27|514.31|510.31|513.98|509.98|31
1616536930000|2021-03-23 22:02:10|514.3|510.3|514.54|510.54|514.69|510.69|514.3|510.3|31
1616536940000|2021-03-23 22:02:20|514.57|510.57|514.82|510.82|514.82|510.82|514.54|510.54|34
1616536950000|2021-03-23 22:02:30|514.83|510.83|514.83|510.83|514.88|510.88|514.8|510.8|21
1616536960000|2021-03-23 22:02:40|514.87|510.87|514.92|510.92|514.97|510.97|514.87|510.87|8
1616536970000|2021-03-23 22:02:50|514.88|510.88|515.16|511.16|515.21|511.21|514.88|510.88|19
1616536980000|2021-03-23 22:03:00|515.17|511.17|514.43|510.43|515.17|511.17|514.42|510.42|32
1616536990000|2021-03-23 22:03:10|514.39|510.39|515.19|511.19|515.19|511.19|514.39|510.39|29
1616537000000|2021-03-23 22:03:20|515.15|511.15|515.5|511.5|515.51|511.51|515.09|511.09|33
1616537010000|2021-03-23 22:03:30|515.51|511.51|515.49|511.49|515.64|511.64|515.49|511.49|23
1616537020000|2021-03-23 22:03:40|515.48|511.48|515.64|511.64|515.67|511.67|515.48|511.48|32
1616537030000|2021-03-23 22:03:50|515.57|511.57|515.3|511.3|515.65|511.65|515.29|511.29|29
1616537040000|2021-03-23 22:04:00|515.28|511.28|515.12|511.12|515.4|511.4|514.98|510.98|31
1616537050000|2021-03-23 22:04:10|515.17|511.17|515.46|511.46|515.46|511.46|515.17|511.17|31
1616537060000|2021-03-23 22:04:20|515.47|511.47|515.6|511.6|515.64|511.64|515.44|511.44|18
1616537070000|2021-03-23 22:04:30|515.59|511.59|515.25|511.25|515.59|511.59|515.23|511.23|33
1616537080000|2021-03-23 22:04:40|515.31|511.31|515.55|511.55|515.55|511.55|515.3|511.3|30
1616537090000|2021-03-23 22:04:50|515.56|511.56|515.5|511.5|515.63|511.63|515.47|511.47|30
1616537100000|2021-03-23 22:05:00|515.53|511.53|515.36|511.36|515.61|511.61|515.31|511.31|34
1616537110000|2021-03-23 22:05:10|515.35|511.35|515.43|511.43|515.47|511.47|515.34|511.34|30
1616537120000|2021-03-23 22:05:20|515.42|511.42|515.47|511.47|515.53|511.53|515.41|511.41|24
1616537130000|2021-03-23 22:05:30|515.53|511.53|515.56|511.56|515.6|511.6|515.4|511.4|32
1616537140000|2021-03-23 22:05:40|515.49|511.49|515.55|511.55|515.6|511.6|515.46|511.46|27
1616537150000|2021-03-23 22:05:50|515.59|511.59|515.6|511.6|515.6|511.6|515.47|511.47|20
1616537160000|2021-03-23 22:06:00|515.59|511.59|515.57|511.57|515.64|511.64|515.56|511.56|22
1616537170000|2021-03-23 22:06:10|515.59|511.59|515.63|511.63|515.64|511.64|515.56|511.56|19
1616537180000|2021-03-23 22:06:20|515.62|511.62|515.71|511.71|515.71|511.71|515.57|511.57|25
1616537190000|2021-03-23 22:06:30|515.66|511.66|515.6|511.6|515.66|511.66|515.5|511.5|26
1616537200000|2021-03-23 22:06:40|515.63|511.63|515.65|511.65|515.7|511.7|515.56|511.56|19
1616537210000|2021-03-23 22:06:50|515.64|511.64|515.7|511.7|515.73|511.73|515.53|511.53|29
1616537220000|2021-03-23 22:07:00|515.69|511.69|515.69|511.69|515.7|511.7|515.58|511.58|27
1616537230000|2021-03-23 22:07:10|515.67|511.67|515.67|511.67|515.67|511.67|515.62|511.62|8
1616537240000|2021-03-23 22:07:20|515.66|511.66|515.65|511.65|515.66|511.66|515.61|511.61|9
1616537250000|2021-03-23 22:07:30|515.64|511.64|515.64|511.64|515.64|511.64|515.58|511.58|18
1616537260000|2021-03-23 22:07:40|515.65|511.65|515.74|511.74|515.74|511.74|515.65|511.65|8
1616537270000|2021-03-23 22:07:50|515.73|511.73|515.87|511.87|515.88|511.88|515.68|511.68|20
1616537280000|2021-03-23 22:08:00|515.86|511.86|515.92|511.92|515.95|511.95|515.86|511.86|17
1616537290000|2021-03-23 22:08:10|515.93|511.93|515.86|511.86|515.93|511.93|515.86|511.86|14
1616537300000|2021-03-23 22:08:20|515.87|511.87|515.88|511.88|515.93|511.93|515.83|511.83|19
1616537310000|2021-03-23 22:08:30|515.91|511.91|515.84|511.84|515.92|511.92|515.84|511.84|19
1616537320000|2021-03-23 22:08:40|515.8|511.8|515.81|511.81|515.86|511.86|515.72|511.72|23
1616537330000|2021-03-23 22:08:50|515.84|511.84|515.83|511.83|515.86|511.86|515.72|511.72|20
1616537340000|2021-03-23 22:09:00|515.82|511.82|515.72|511.72|515.82|511.82|515.67|511.67|22
1616537350000|2021-03-23 22:09:10|515.73|511.73|515.87|511.87|515.87|511.87|515.73|511.73|14
1616537360000|2021-03-23 22:09:20|515.84|511.84|515.99|511.99|515.99|511.99|515.84|511.84|4
1616537370000|2021-03-23 22:09:30|515.98|511.98|515.86|511.86|515.98|511.98|515.86|511.86|15
1616537380000|2021-03-23 22:09:40|515.87|511.87|515.79|511.79|515.88|511.88|515.79|511.79|19
1616537390000|2021-03-23 22:09:50|515.8|511.8|515.84|511.84|515.84|511.84|515.78|511.78|7
1616537400000|2021-03-23 22:10:00|515.85|511.85|516.04|512.04|516.05|512.05|515.82|511.82|15
1616537410000|2021-03-23 22:10:10|516.08|512.08|516.09|512.09|516.11|512.11|516.08|512.08|3
1616537420000|2021-03-23 22:10:20|516.11|512.11|516.07|512.07|516.11|512.11|516.07|512.07|7
1616537430000|2021-03-23 22:10:30|516.06|512.06|515.96|511.96|516.06|512.06|515.88|511.88|17
1616537440000|2021-03-23 22:10:40|515.95|511.95|516.1|512.1|516.1|512.1|515.95|511.95|20
1616537450000|2021-03-23 22:10:50|516.11|512.11|516.29|512.29|516.29|512.29|516.09|512.09|19
1616537460000|2021-03-23 22:11:00|516.39|512.39|516.52|512.52|516.52|512.52|516.33|512.33|18
1616537470000|2021-03-23 22:11:10|516.56|512.56|516.91|512.91|516.94|512.94|516.56|512.56|17
1616537480000|2021-03-23 22:11:20|516.9|512.9|516.94|512.94|517|513|516.89|512.89|23
1616537490000|2021-03-23 22:11:30|516.93|512.93|516.83|512.83|516.93|512.93|516.82|512.82|16
1616537500000|2021-03-23 22:11:40|516.84|512.84|516.95|512.95|516.95|512.95|516.84|512.84|27
1616537510000|2021-03-23 22:11:50|516.96|512.96|517.17|513.17|517.17|513.17|516.91|512.91|29
1616537520000|2021-03-23 22:12:00|517.14|513.14|517.1|513.1|517.17|513.17|517.04|513.04|31
1616537530000|2021-03-23 22:12:10|517.09|513.09|517.02|513.02|517.16|513.16|517.02|513.02|18
1616537540000|2021-03-23 22:12:20|516.95|512.95|516.66|512.66|516.95|512.95|516.65|512.65|25
1616537550000|2021-03-23 22:12:30|516.49|512.49|516.51|512.51|516.51|512.51|516.32|512.32|31
1616537560000|2021-03-23 22:12:40|516.52|512.52|516.78|512.78|516.78|512.78|516.47|512.47|24
1616537570000|2021-03-23 22:12:50|516.7|512.7|516.77|512.77|516.82|512.82|516.67|512.67|18
1616537580000|2021-03-23 22:13:00|516.75|512.75|516.79|512.79|516.84|512.84|516.68|512.68|22
1616537590000|2021-03-23 22:13:10|516.76|512.76|516.62|512.62|516.82|512.82|516.59|512.59|14
1616537600000|2021-03-23 22:13:20|516.61|512.61|516.69|512.69|516.71|512.71|516.61|512.61|13
1616537610000|2021-03-23 22:13:30|516.7|512.7|516.59|512.59|516.7|512.7|516.51|512.51|23
1616537620000|2021-03-23 22:13:40|516.52|512.52|516.41|512.41|516.52|512.52|516.38|512.38|21
1616537630000|2021-03-23 22:13:50|516.46|512.46|516.46|512.46|516.47|512.47|516.36|512.36|26
1616537640000|2021-03-23 22:14:00|516.45|512.45|516.85|512.85|516.85|512.85|516.45|512.45|19
1616537650000|2021-03-23 22:14:10|516.84|512.84|516.8|512.8|516.86|512.86|516.71|512.71|26
1616537660000|2021-03-23 22:14:20|516.78|512.78|516.87|512.87|516.88|512.88|516.76|512.76|21
1616537670000|2021-03-23 22:14:30|516.91|512.91|517.06|513.06|517.09|513.09|516.91|512.91|13
1616537680000|2021-03-23 22:14:40|517.08|513.08|517|513|517.08|513.08|516.98|512.98|23
1616537690000|2021-03-23 22:14:50|516.99|512.99|516.98|512.98|517.03|513.03|516.95|512.95|21
1616537700000|2021-03-23 22:15:00|516.99|512.99|517|513|517.06|513.06|516.96|512.96|18
1616537710000|2021-03-23 22:15:10|516.99|512.99|516.81|512.81|517|513|516.77|512.77|25
1616537720000|2021-03-23 22:15:20|516.82|512.82|516.86|512.86|516.89|512.89|516.77|512.77|23
1616537730000|2021-03-23 22:15:30|516.88|512.88|516.74|512.74|516.89|512.89|516.72|512.72|26
1616537740000|2021-03-23 22:15:40|516.72|512.72|516.77|512.77|516.84|512.84|516.66|512.66|28
1616537750000|2021-03-23 22:15:50|516.81|512.81|516.82|512.82|516.91|512.91|516.73|512.73|33
1616537760000|2021-03-23 22:16:00|516.84|512.84|517.02|513.02|517.04|513.04|516.71|512.71|31
1616537770000|2021-03-23 22:16:10|517|513|517.03|513.03|517.05|513.05|516.98|512.98|12
1616537780000|2021-03-23 22:16:20|517.02|513.02|517.21|513.21|517.21|513.21|517.02|513.02|14
1616537790000|2021-03-23 22:16:30|517.27|513.27|517.2|513.2|517.3|513.3|517.17|513.17|22
1616537800000|2021-03-23 22:16:40|517.22|513.22|517.17|513.17|517.35|513.35|517.12|513.12|31
1616537810000|2021-03-23 22:16:50|517.14|513.14|517.14|513.14|517.24|513.24|517.1|513.1|29
1616537820000|2021-03-23 22:17:00|517.16|513.16|517.09|513.09|517.18|513.18|517.07|513.07|23
1616537830000|2021-03-23 22:17:10|517.13|513.13|517.06|513.06|517.21|513.21|516.97|512.97|19
1616537840000|2021-03-23 22:17:20|517.04|513.04|516.59|512.59|517.06|513.06|516.56|512.56|31
1616537850000|2021-03-23 22:17:30|516.62|512.62|516.71|512.71|516.79|512.79|516.43|512.43|35
1616537860000|2021-03-23 22:17:40|516.69|512.69|516.64|512.64|516.72|512.72|516.59|512.59|23
1616537870000|2021-03-23 22:17:50|516.63|512.63|516.29|512.29|516.63|512.63|516.29|512.29|34
1616537880000|2021-03-23 22:18:00|516.31|512.31|516.3|512.3|516.42|512.42|516.3|512.3|25
1616537890000|2021-03-23 22:18:10|516.31|512.31|516.17|512.17|516.34|512.34|516.11|512.11|27
1616537900000|2021-03-23 22:18:20|516.15|512.15|516.14|512.14|516.17|512.17|516.11|512.11|14
1616537910000|2021-03-23 22:18:30|516.15|512.15|516.15|512.15|516.19|512.19|516.06|512.06|20
1616537920000|2021-03-23 22:18:40|516.13|512.13|516.23|512.23|516.26|512.26|516.1|512.1|19
1616537930000|2021-03-23 22:18:50|516.22|512.22|516.2|512.2|516.22|512.22|516.19|512.19|10
1616537940000|2021-03-23 22:19:00|516.21|512.21|516.59|512.59|516.6|512.6|516.19|512.19|18
1616537950000|2021-03-23 22:19:10|516.58|512.58|516.53|512.53|516.58|512.58|516.43|512.43|20
1616537960000|2021-03-23 22:19:20|516.52|512.52|516.27|512.27|516.52|512.52|516.22|512.22|28
1616537970000|2021-03-23 22:19:30|516.26|512.26|516.26|512.26|516.29|512.29|516.18|512.18|25
1616537980000|2021-03-23 22:19:40|516.25|512.25|516.14|512.14|516.26|512.26|516.14|512.14|19
1616537990000|2021-03-23 22:19:50|516.15|512.15|516.23|512.23|516.35|512.35|516.15|512.15|22
1616538000000|2021-03-23 22:20:00|516.21|512.21|516.09|512.09|516.27|512.27|516.08|512.08|31
1616538010000|2021-03-23 22:20:10|516.08|512.08|516.08|512.08|516.17|512.17|516.03|512.03|23
1616538020000|2021-03-23 22:20:20|516.07|512.07|516.04|512.04|516.13|512.13|516.02|512.02|22
1616538030000|2021-03-23 22:20:30|516.05|512.05|516.03|512.03|516.1|512.1|516.03|512.03|12
1616538040000|2021-03-23 22:20:40|516.02|512.02|515.85|511.85|516.02|512.02|515.85|511.85|8
1616538050000|2021-03-23 22:20:50|515.86|511.86|515.96|511.96|515.96|511.96|515.85|511.85|25
1616538060000|2021-03-23 22:21:00|515.94|511.94|516.03|512.03|516.05|512.05|515.89|511.89|27
1616538070000|2021-03-23 22:21:10|516.08|512.08|516.2|512.2|516.21|512.21|516.06|512.06|19
1616538080000|2021-03-23 22:21:20|516.19|512.19|516.23|512.23|516.29|512.29|516.17|512.17|19
1616538090000|2021-03-23 22:21:30|516.22|512.22|516.24|512.24|516.24|512.24|516.18|512.18|21
1616538100000|2021-03-23 22:21:40|516.23|512.23|516.47|512.47|516.48|512.48|516.23|512.23|21
1616538110000|2021-03-23 22:21:50|516.46|512.46|516.31|512.31|516.47|512.47|516.3|512.3|20
1616538120000|2021-03-23 22:22:00|516.34|512.34|516.33|512.33|516.36|512.36|516.18|512.18|19
1616538130000|2021-03-23 22:22:10|516.32|512.32|516.54|512.54|516.55|512.55|516.27|512.27|21
1616538140000|2021-03-23 22:22:20|516.55|512.55|516.49|512.49|516.55|512.55|516.48|512.48|13
1616538150000|2021-03-23 22:22:30|516.5|512.5|516.44|512.44|516.53|512.53|516.43|512.43|16
1616538160000|2021-03-23 22:22:40|516.43|512.43|516.46|512.46|516.47|512.47|516.42|512.42|20
1616538170000|2021-03-23 22:22:50|516.47|512.47|516.65|512.65|516.66|512.66|516.46|512.46|22
1616538180000|2021-03-23 22:23:00|516.64|512.64|516.68|512.68|516.7|512.7|516.49|512.49|29
1616538190000|2021-03-23 22:23:10|516.7|512.7|516.56|512.56|516.71|512.71|516.53|512.53|19
1616538200000|2021-03-23 22:23:20|516.51|512.51|516.53|512.53|516.57|512.57|516.38|512.38|26
1616538210000|2021-03-23 22:23:30|516.54|512.54|516.76|512.76|516.76|512.76|516.51|512.51|20
1616538220000|2021-03-23 22:23:40|516.75|512.75|516.65|512.65|516.75|512.75|516.57|512.57|24
1616538230000|2021-03-23 22:23:50|516.71|512.71|516.55|512.55|516.72|512.72|516.53|512.53|22
1616538240000|2021-03-23 22:24:00|516.56|512.56|516.56|512.56|516.6|512.6|516.51|512.51|19
1616538250000|2021-03-23 22:24:10|516.55|512.55|516.41|512.41|516.56|512.56|516.41|512.41|21
1616538260000|2021-03-23 22:24:20|516.44|512.44|516.34|512.34|516.46|512.46|516.17|512.17|27
1616538270000|2021-03-23 22:24:30|516.35|512.35|516.45|512.45|516.48|512.48|516.33|512.33|21
1616538280000|2021-03-23 22:24:40|516.43|512.43|516.33|512.33|516.46|512.46|516.31|512.31|18
1616538290000|2021-03-23 22:24:50|516.32|512.32|516.35|512.35|516.35|512.35|516.29|512.29|16
1616538300000|2021-03-23 22:25:00|516.34|512.34|516.38|512.38|516.43|512.43|516.33|512.33|19
1616538310000|2021-03-23 22:25:10|516.36|512.36|516.4|512.4|516.41|512.41|516.36|512.36|10
1616538320000|2021-03-23 22:25:20|516.41|512.41|516.4|512.4|516.41|512.41|516.37|512.37|16
1616538330000|2021-03-23 22:25:30|516.38|512.38|516.34|512.34|516.43|512.43|516.34|512.34|21
1616538340000|2021-03-23 22:25:40|516.29|512.29|516.24|512.24|516.29|512.29|516.2|512.2|25
1616538350000|2021-03-23 22:25:50|516.29|512.29|516.25|512.25|516.3|512.3|516.23|512.23|22
1616538360000|2021-03-23 22:26:00|516.22|512.22|516.15|512.15|516.27|512.27|516.13|512.13|19
1616538370000|2021-03-23 22:26:10|516.16|512.16|516.08|512.08|516.21|512.21|516.07|512.07|18
1616538380000|2021-03-23 22:26:20|516.09|512.09|516.24|512.24|516.24|512.24|516.08|512.08|15
1616538390000|2021-03-23 22:26:30|516.25|512.25|516.17|512.17|516.36|512.36|516.17|512.17|27
1616538400000|2021-03-23 22:26:40|516.13|512.13|516.34|512.34|516.42|512.42|516.13|512.13|27
1616538410000|2021-03-23 22:26:50|516.33|512.33|516.4|512.4|516.4|512.4|516.33|512.33|9
1616538420000|2021-03-23 22:27:00|516.42|512.42|516.8|512.8|516.83|512.83|516.42|512.42|25
1616538430000|2021-03-23 22:27:10|516.81|512.81|516.8|512.8|516.82|512.82|516.76|512.76|22
1616538440000|2021-03-23 22:27:20|516.81|512.81|516.71|512.71|516.82|512.82|516.69|512.69|20
1616538450000|2021-03-23 22:27:30|516.7|512.7|516.69|512.69|516.71|512.71|516.63|512.63|19
1616538460000|2021-03-23 22:27:40|516.68|512.68|516.79|512.79|516.79|512.79|516.68|512.68|10
1616538470000|2021-03-23 22:27:50|516.78|512.78|516.8|512.8|516.81|512.81|516.77|512.77|15
1616538480000|2021-03-23 22:28:00|516.79|512.79|516.84|512.84|516.84|512.84|516.78|512.78|9
1616538490000|2021-03-23 22:28:10|516.85|512.85|516.46|512.46|516.85|512.85|516.43|512.43|28
1616538500000|2021-03-23 22:28:20|516.44|512.44|516.47|512.47|516.49|512.49|516.41|512.41|24
1616538510000|2021-03-23 22:28:30|516.46|512.46|516.39|512.39|516.47|512.47|516.26|512.26|33
1616538520000|2021-03-23 22:28:40|516.4|512.4|516.5|512.5|516.52|512.52|516.36|512.36|19
1616538530000|2021-03-23 22:28:50|516.51|512.51|516.7|512.7|516.7|512.7|516.49|512.49|18
1616538540000|2021-03-23 22:29:00|516.69|512.69|516.44|512.44|516.72|512.72|516.44|512.44|23
1616538550000|2021-03-23 22:29:10|516.42|512.42|516.47|512.47|516.63|512.63|516.42|512.42|26
1616538560000|2021-03-23 22:29:20|516.46|512.46|516.44|512.44|516.52|512.52|516.41|512.41|23
1616538570000|2021-03-23 22:29:30|516.43|512.43|516.52|512.52|516.52|512.52|516.41|512.41|20
1616538580000|2021-03-23 22:29:40|516.54|512.54|516.75|512.75|516.76|512.76|516.54|512.54|18
1616538590000|2021-03-23 22:29:50|516.74|512.74|516.8|512.8|516.92|512.92|516.74|512.74|19
1616538600000|2021-03-23 22:30:00|516.82|512.82|516.78|512.78|516.83|512.83|516.78|512.78|24
1616538610000|2021-03-23 22:30:10|516.77|512.77|516.56|512.56|516.81|512.81|516.52|512.52|23
1616538620000|2021-03-23 22:30:20|516.58|512.58|516.4|512.4|516.58|512.58|516.39|512.39|21
1616538630000|2021-03-23 22:30:30|516.41|512.41|516.34|512.34|516.43|512.43|516.3|512.3|24
1616538640000|2021-03-23 22:30:40|516.38|512.38|516.58|512.58|516.59|512.59|516.37|512.37|32
1616538650000|2021-03-23 22:30:50|516.59|512.59|516.59|512.59|516.63|512.63|516.53|512.53|20
1616538660000|2021-03-23 22:31:00|516.58|512.58|516.43|512.43|516.6|512.6|516.43|512.43|21
1616538670000|2021-03-23 22:31:10|516.42|512.42|516.34|512.34|516.44|512.44|516.29|512.29|25
1616538680000|2021-03-23 22:31:20|516.36|512.36|516.53|512.53|516.57|512.57|516.36|512.36|27
1616538690000|2021-03-23 22:31:30|516.55|512.55|516.59|512.59|516.63|512.63|516.55|512.55|23
1616538700000|2021-03-23 22:31:40|516.6|512.6|516.57|512.57|516.62|512.62|516.5|512.5|18
1616538710000|2021-03-23 22:31:50|516.56|512.56|516.63|512.63|516.64|512.64|516.39|512.39|25
1616538720000|2021-03-23 22:32:00|516.64|512.64|516.54|512.54|516.64|512.64|516.49|512.49|22
1616538730000|2021-03-23 22:32:10|516.58|512.58|516.59|512.59|516.6|512.6|516.51|512.51|25
1616538740000|2021-03-23 22:32:20|516.58|512.58|516.84|512.84|516.84|512.84|516.58|512.58|11
1616538750000|2021-03-23 22:32:30|516.85|512.85|516.86|512.86|517.02|513.02|516.76|512.76|19
1616538760000|2021-03-23 22:32:40|516.85|512.85|516.87|512.87|516.88|512.88|516.83|512.83|21
1616538770000|2021-03-23 22:32:50|516.88|512.88|516.87|512.87|516.88|512.88|516.86|512.86|4
1616538780000|2021-03-23 22:33:00|516.88|512.88|517.11|513.11|517.14|513.14|516.86|512.86|20
1616538790000|2021-03-23 22:33:10|517.12|513.12|517.24|513.24|517.25|513.25|517.08|513.08|21
1616538800000|2021-03-23 22:33:20|517.22|513.22|516.98|512.98|517.22|513.22|516.93|512.93|22
1616538810000|2021-03-23 22:33:30|516.96|512.96|516.76|512.76|516.98|512.98|516.73|512.73|29
1616538820000|2021-03-23 22:33:40|516.77|512.77|516.72|512.72|516.77|512.77|516.69|512.69|23
1616538830000|2021-03-23 22:33:50|516.73|512.73|516.75|512.75|516.75|512.75|516.7|512.7|10
1616538840000|2021-03-23 22:34:00|516.76|512.76|516.68|512.68|516.77|512.77|516.64|512.64|22
1616538850000|2021-03-23 22:34:10|516.65|512.65|516.66|512.66|516.68|512.68|516.64|512.64|21
1616538860000|2021-03-23 22:34:20|516.68|512.68|516.48|512.48|516.7|512.7|516.48|512.48|21
1616538870000|2021-03-23 22:34:30|516.45|512.45|516.38|512.38|516.46|512.46|516.32|512.32|28
1616538880000|2021-03-23 22:34:40|516.39|512.39|516.42|512.42|516.53|512.53|516.39|512.39|16
1616538890000|2021-03-23 22:34:50|516.45|512.45|516.46|512.46|516.55|512.55|516.36|512.36|21
1616538900000|2021-03-23 22:35:00|516.31|512.31|516.69|512.69|516.7|512.7|516.28|512.28|23
1616538910000|2021-03-23 22:35:10|516.67|512.67|516.72|512.72|516.72|512.72|516.66|512.66|9
1616538920000|2021-03-23 22:35:20|516.73|512.73|516.75|512.75|516.77|512.77|516.73|512.73|9
1616538930000|2021-03-23 22:35:30|516.81|512.81|516.99|512.99|517|513|516.71|512.71|14
1616538940000|2021-03-23 22:35:40|517|513|516.99|512.99|517.02|513.02|516.98|512.98|11
1616538950000|2021-03-23 22:35:50|516.96|512.96|516.66|512.66|516.96|512.96|516.66|512.66|10
1616538960000|2021-03-23 22:36:00|516.69|512.69|516.81|512.81|516.84|512.84|516.66|512.66|26
1616538970000|2021-03-23 22:36:10|516.82|512.82|516.92|512.92|516.92|512.92|516.78|512.78|17
1616538980000|2021-03-23 22:36:20|516.94|512.94|517.2|513.2|517.23|513.23|516.94|512.94|22
1616538990000|2021-03-23 22:36:30|517.22|513.22|516.8|512.8|517.22|513.22|516.76|512.76|21
1616539000000|2021-03-23 22:36:40|516.82|512.82|516.69|512.69|516.84|512.84|516.62|512.62|27
1616539010000|2021-03-23 22:36:50|516.68|512.68|516.67|512.67|516.69|512.69|516.61|512.61|28
1616539020000|2021-03-23 22:37:00|516.64|512.64|516.63|512.63|516.68|512.68|516.61|512.61|24
1616539030000|2021-03-23 22:37:10|516.61|512.61|516.49|512.49|516.65|512.65|516.41|512.41|31
1616539040000|2021-03-23 22:37:20|516.55|512.55|516.54|512.54|516.58|512.58|516.44|512.44|23
1616539050000|2021-03-23 22:37:30|516.53|512.53|516.46|512.46|516.54|512.54|516.45|512.45|15
1616539060000|2021-03-23 22:37:40|516.45|512.45|516.55|512.55|516.58|512.58|516.45|512.45|21
1616539070000|2021-03-23 22:37:50|516.52|512.52|516.9|512.9|516.9|512.9|516.52|512.52|22
1616539080000|2021-03-23 22:38:00|516.91|512.91|516.91|512.91|516.94|512.94|516.88|512.88|18
1616539090000|2021-03-23 22:38:10|516.9|512.9|516.8|512.8|516.93|512.93|516.68|512.68|17
1616539100000|2021-03-23 22:38:20|516.82|512.82|516.84|512.84|516.85|512.85|516.81|512.81|19
1616539110000|2021-03-23 22:38:30|516.85|512.85|516.65|512.65|516.86|512.86|516.65|512.65|25
1616539120000|2021-03-23 22:38:40|516.71|512.71|516.71|512.71|516.75|512.75|516.62|512.62|24
1616539130000|2021-03-23 22:38:50|516.66|512.66|516.69|512.69|516.75|512.75|516.58|512.58|28
1616539140000|2021-03-23 22:39:00|516.71|512.71|516.61|512.61|516.71|512.71|516.61|512.61|17
1616539150000|2021-03-23 22:39:10|516.58|512.58|516.6|512.6|516.61|512.61|516.56|512.56|16
1616539160000|2021-03-23 22:39:20|516.61|512.61|516.65|512.65|516.67|512.67|516.6|512.6|9
1616539170000|2021-03-23 22:39:30|516.67|512.67|516.58|512.58|516.67|512.67|516.57|512.57|13
1616539180000|2021-03-23 22:39:40|516.59|512.59|516.68|512.68|516.68|512.68|516.57|512.57|16
1616539190000|2021-03-23 22:39:50|516.69|512.69|516.66|512.66|516.69|512.69|516.66|512.66|2
1616539200000|2021-03-23 22:40:00|516.74|512.74|517.08|513.08|517.2|513.2|516.74|512.74|33
1616539210000|2021-03-23 22:40:10|517.09|513.09|517.41|513.41|517.43|513.43|517.08|513.08|24
1616539220000|2021-03-23 22:40:20|517.39|513.39|517.26|513.26|517.39|513.39|517.22|513.22|30
1616539230000|2021-03-23 22:40:30|517.25|513.25|517.11|513.11|517.25|513.25|517.1|513.1|28
1616539240000|2021-03-23 22:40:40|517.1|513.1|516.99|512.99|517.12|513.12|516.92|512.92|25
1616539250000|2021-03-23 22:40:50|517|513|516.95|512.95|517.08|513.08|516.95|512.95|17
1616539260000|2021-03-23 22:41:00|516.96|512.96|517.08|513.08|517.15|513.15|516.95|512.95|19
1616539270000|2021-03-23 22:41:10|517.09|513.09|517.07|513.07|517.09|513.09|517.07|513.07|7
1616539280000|2021-03-23 22:41:20|517.08|513.08|516.74|512.74|517.08|513.08|516.74|512.74|23
1616539290000|2021-03-23 22:41:30|516.75|512.75|516.91|512.91|516.98|512.98|516.75|512.75|20
1616539300000|2021-03-23 22:41:40|516.86|512.86|516.86|512.86|516.92|512.92|516.82|512.82|20
1616539310000|2021-03-23 22:41:50|516.87|512.87|516.85|512.85|516.9|512.9|516.81|512.81|23
1616539320000|2021-03-23 22:42:00|516.78|512.78|516.89|512.89|516.92|512.92|516.78|512.78|20
1616539330000|2021-03-23 22:42:10|516.86|512.86|516.81|512.81|516.89|512.89|516.74|512.74|14
1616539340000|2021-03-23 22:42:20|516.82|512.82|516.68|512.68|516.82|512.82|516.65|512.65|22
1616539350000|2021-03-23 22:42:30|516.67|512.67|516.78|512.78|516.78|512.78|516.65|512.65|19
1616539360000|2021-03-23 22:42:40|516.79|512.79|516.77|512.77|516.83|512.83|516.74|512.74|13
1616539370000|2021-03-23 22:42:50|516.75|512.75|516.61|512.61|516.76|512.76|516.56|512.56|25
1616539380000|2021-03-23 22:43:00|516.63|512.63|516.73|512.73|516.73|512.73|516.58|512.58|20
1616539390000|2021-03-23 22:43:10|516.72|512.72|516.78|512.78|516.79|512.79|516.69|512.69|20
1616539400000|2021-03-23 22:43:20|516.77|512.77|516.67|512.67|516.77|512.77|516.64|512.64|17
1616539410000|2021-03-23 22:43:30|516.66|512.66|516.74|512.74|516.74|512.74|516.66|512.66|24
1616539420000|2021-03-23 22:43:40|516.75|512.75|516.85|512.85|516.85|512.85|516.75|512.75|11
1616539430000|2021-03-23 22:43:50|516.83|512.83|516.83|512.83|516.83|512.83|516.82|512.82|7
1616539440000|2021-03-23 22:44:00|516.88|512.88|516.71|512.71|517.05|513.05|516.69|512.69|26
1616539450000|2021-03-23 22:44:10|516.7|512.7|516.74|512.74|516.75|512.75|516.65|512.65|29
1616539460000|2021-03-23 22:44:20|516.75|512.75|516.66|512.66|516.76|512.76|516.61|512.61|27
1616539470000|2021-03-23 22:44:30|516.65|512.65|516.68|512.68|516.75|512.75|516.64|512.64|16
1616539480000|2021-03-23 22:44:40|516.69|512.69|516.73|512.73|516.83|512.83|516.69|512.69|17
1616539490000|2021-03-23 22:44:50|516.76|512.76|516.79|512.79|516.82|512.82|516.76|512.76|13
1616539500000|2021-03-23 22:45:00|516.78|512.78|516.7|512.7|516.78|512.78|516.7|512.7|18
1616539510000|2021-03-23 22:45:10|516.71|512.71|516.66|512.66|516.72|512.72|516.66|512.66|24
1616539520000|2021-03-23 22:45:20|516.64|512.64|516.67|512.67|516.69|512.69|516.6|512.6|24
1616539530000|2021-03-23 22:45:30|516.69|512.69|516.61|512.61|516.69|512.69|516.6|512.6|20
1616539540000|2021-03-23 22:45:40|516.62|512.62|516.47|512.47|516.66|512.66|516.39|512.39|25
1616539550000|2021-03-23 22:45:50|516.48|512.48|516.48|512.48|516.53|512.53|516.43|512.43|28
1616539560000|2021-03-23 22:46:00|516.5|512.5|516.6|512.6|516.6|512.6|516.5|512.5|24
1616539570000|2021-03-23 22:46:10|516.69|512.69|516.57|512.57|516.72|512.72|516.56|512.56|20
1616539580000|2021-03-23 22:46:20|516.6|512.6|516.55|512.55|516.6|512.6|516.5|512.5|27
1616539590000|2021-03-23 22:46:30|516.54|512.54|516.44|512.44|516.55|512.55|516.43|512.43|19
1616539600000|2021-03-23 22:46:40|516.46|512.46|516.73|512.73|516.73|512.73|516.46|512.46|24
1616539610000|2021-03-23 22:46:50|516.72|512.72|516.73|512.73|516.76|512.76|516.71|512.71|18
1616539620000|2021-03-23 22:47:00|516.74|512.74|516.75|512.75|516.8|512.8|516.73|512.73|13
1616539630000|2021-03-23 22:47:10|516.74|512.74|516.63|512.63|516.83|512.83|516.56|512.56|29
1616539640000|2021-03-23 22:47:20|516.62|512.62|516.57|512.57|516.63|512.63|516.43|512.43|24
1616539650000|2021-03-23 22:47:30|516.56|512.56|516.62|512.62|516.71|512.71|516.56|512.56|20
1616539660000|2021-03-23 22:47:40|516.61|512.61|516.54|512.54|516.69|512.69|516.54|512.54|15
1616539670000|2021-03-23 22:47:50|516.5|512.5|516.8|512.8|516.8|512.8|516.5|512.5|24
1616539680000|2021-03-23 22:48:00|516.81|512.81|516.75|512.75|516.81|512.81|516.74|512.74|6
1616539690000|2021-03-23 22:48:10|516.74|512.74|516.67|512.67|516.74|512.74|516.53|512.53|17
1616539700000|2021-03-23 22:48:20|516.66|512.66|516.64|512.64|516.66|512.66|516.57|512.57|18
1616539710000|2021-03-23 22:48:30|516.66|512.66|516.62|512.62|516.66|512.66|516.5|512.5|21
1616539720000|2021-03-23 22:48:40|516.61|512.61|516.58|512.58|516.61|512.61|516.49|512.49|16
1616539730000|2021-03-23 22:48:50|516.55|512.55|516.44|512.44|516.55|512.55|516.42|512.42|18
1616539740000|2021-03-23 22:49:00|516.48|512.48|516.5|512.5|516.57|512.57|516.47|512.47|23
1616539750000|2021-03-23 22:49:10|516.49|512.49|516.44|512.44|516.53|512.53|516.44|512.44|18
1616539760000|2021-03-23 22:49:20|516.43|512.43|516.41|512.41|516.43|512.43|516.39|512.39|6
1616539770000|2021-03-23 22:49:30|516.42|512.42|516.42|512.42|516.42|512.42|516.4|512.4|7
1616539780000|2021-03-23 22:49:40|516.41|512.41|516.4|512.4|516.42|512.42|516.4|512.4|3
1616539790000|2021-03-23 22:49:50|516.39|512.39|516.39|512.39|516.39|512.39|516.38|512.38|3
1616539800000|2021-03-23 22:50:00|516.4|512.4|516.41|512.41|516.43|512.43|516.4|512.4|5
1616539820000|2021-03-23 22:50:20|516.4|512.4|516.43|512.43|516.43|512.43|516.4|512.4|5
1616539830000|2021-03-23 22:50:30|516.42|512.42|516.28|512.28|516.42|512.42|516.27|512.27|12
1616539840000|2021-03-23 22:50:40|516.27|512.27|516.26|512.26|516.27|512.27|516.26|512.26|2
1616539850000|2021-03-23 22:50:50|516.23|512.23|516.15|512.15|516.23|512.23|516.15|512.15|7
1616539860000|2021-03-23 22:51:00|516.14|512.14|515.81|511.81|516.14|512.14|515.8|511.8|21
1616539870000|2021-03-23 22:51:10|515.84|511.84|515.5|511.5|515.84|511.84|515.5|511.5|27
1616539880000|2021-03-23 22:51:20|515.49|511.49|515.37|511.37|515.49|511.49|515.25|511.25|26
1616539890000|2021-03-23 22:51:30|515.36|511.36|515.6|511.6|515.66|511.66|515.36|511.36|26
1616539900000|2021-03-23 22:51:40|515.59|511.59|515.9|511.9|515.9|511.9|515.57|511.57|20
1616539910000|2021-03-23 22:51:50|515.89|511.89|515.88|511.88|515.91|511.91|515.86|511.86|21
1616539920000|2021-03-23 22:52:00|515.85|511.85|515.89|511.89|515.89|511.89|515.66|511.66|22
1616539930000|2021-03-23 22:52:10|515.9|511.9|516.12|512.12|516.16|512.16|515.89|511.89|20
1616539940000|2021-03-23 22:52:20|516.11|512.11|516.03|512.03|516.11|512.11|515.98|511.98|24
1616539950000|2021-03-23 22:52:30|516.02|512.02|516|512|516.1|512.1|515.97|511.97|28
1616539960000|2021-03-23 22:52:40|516.02|512.02|515.92|511.92|516.02|512.02|515.9|511.9|24
1616539970000|2021-03-23 22:52:50|515.91|511.91|515.43|511.43|515.93|511.93|515.43|511.43|25
1616539980000|2021-03-23 22:53:00|515.38|511.38|515.15|511.15|515.38|511.38|515.07|511.07|21
1616539990000|2021-03-23 22:53:10|515.16|511.16|515.43|511.43|515.43|511.43|515.16|511.16|24
1616540000000|2021-03-23 22:53:20|515.41|511.41|515.41|511.41|515.42|511.42|515.37|511.37|19
1616540010000|2021-03-23 22:53:30|515.37|511.37|515.32|511.32|515.37|511.37|515.24|511.24|20
1616540020000|2021-03-23 22:53:40|515.31|511.31|515.29|511.29|515.32|511.32|515.26|511.26|24
1616540030000|2021-03-23 22:53:50|515.31|511.31|515.12|511.12|515.35|511.35|515.12|511.12|19
1616540040000|2021-03-23 22:54:00|515.07|511.07|515.12|511.12|515.12|511.12|515.06|511.06|20
1616540050000|2021-03-23 22:54:10|515.11|511.11|515.28|511.28|515.31|511.31|515.11|511.11|13
1616540060000|2021-03-23 22:54:20|515.31|511.31|515.5|511.5|515.51|511.51|515.16|511.16|25
1616540070000|2021-03-23 22:54:30|515.49|511.49|515.42|511.42|515.49|511.49|515.37|511.37|19
1616540080000|2021-03-23 22:54:40|515.43|511.43|515.36|511.36|515.44|511.44|515.3|511.3|12
1616540090000|2021-03-23 22:54:50|515.39|511.39|515.35|511.35|515.41|511.41|515.31|511.31|20
1616540100000|2021-03-23 22:55:00|515.33|511.33|515.09|511.09|515.33|511.33|515.05|511.05|28
1616540110000|2021-03-23 22:55:10|515.08|511.08|514.99|510.99|515.08|511.08|514.85|510.85|26
1616540120000|2021-03-23 22:55:20|515|511|514.96|510.96|515|511|514.96|510.96|4
1616540130000|2021-03-23 22:55:30|514.95|510.95|514.91|510.91|514.99|510.99|514.89|510.89|15
1616540140000|2021-03-23 22:55:40|514.93|510.93|514.75|510.75|514.94|510.94|514.75|510.75|13
1616540150000|2021-03-23 22:55:50|514.74|510.74|514.38|510.38|514.77|510.77|514.34|510.34|19
1616540160000|2021-03-23 22:56:00|514.37|510.37|514.38|510.38|514.5|510.5|514.27|510.27|34
1616540170000|2021-03-23 22:56:10|514.32|510.32|514.43|510.43|514.48|510.48|514.32|510.32|27
1616540180000|2021-03-23 22:56:20|514.42|510.42|514.52|510.52|514.63|510.63|514.42|510.42|20
1616540190000|2021-03-23 22:56:30|514.58|510.58|514.46|510.46|514.6|510.6|514.45|510.45|22
1616540200000|2021-03-23 22:56:40|514.45|510.45|514.12|510.12|514.48|510.48|514.12|510.12|22
1616540210000|2021-03-23 22:56:50|514.11|510.11|514.15|510.15|514.2|510.2|514.08|510.08|24
1616540220000|2021-03-23 22:57:00|514.18|510.18|514.25|510.25|514.25|510.25|514.18|510.18|26
1616540230000|2021-03-23 22:57:10|514.24|510.24|514.25|510.25|514.25|510.25|514.21|510.21|20
1616540240000|2021-03-23 22:57:20|514.27|510.27|514.4|510.4|514.42|510.42|514.27|510.27|25
1616540250000|2021-03-23 22:57:30|514.39|510.39|514.25|510.25|514.39|510.39|514.21|510.21|19
1616540260000|2021-03-23 22:57:40|514.23|510.23|514.34|510.34|514.34|510.34|514.23|510.23|11
1616540270000|2021-03-23 22:57:50|514.33|510.33|514.55|510.55|514.58|510.58|514.33|510.33|22
1616540280000|2021-03-23 22:58:00|514.54|510.54|514.22|510.22|514.54|510.54|514.22|510.22|19
1616540290000|2021-03-23 22:58:10|514.23|510.23|514.33|510.33|514.37|510.37|514.22|510.22|20
1616540300000|2021-03-23 22:58:20|514.37|510.37|514.2|510.2|514.37|510.37|514.2|510.2|16
1616540310000|2021-03-23 22:58:30|514.16|510.16|514.16|510.16|514.16|510.16|514.06|510.06|16
1616540320000|2021-03-23 22:58:40|514.13|510.13|514.04|510.04|514.16|510.16|514.03|510.03|17
1616540330000|2021-03-23 22:58:50|514.02|510.02|513.99|509.99|514.06|510.06|513.98|509.98|27
1616540340000|2021-03-23 22:59:00|513.98|509.98|513.75|509.75|514|510|513.71|509.71|28
1616540350000|2021-03-23 22:59:10|513.74|509.74|513.71|509.71|513.82|509.82|513.7|509.7|27
1616540360000|2021-03-23 22:59:20|513.7|509.7|513.65|509.65|513.72|509.72|513.65|509.65|21
1616540370000|2021-03-23 22:59:30|513.64|509.64|513.64|509.64|513.68|509.68|513.63|509.63|15
1616540380000|2021-03-23 22:59:40|513.65|509.65|513.46|509.46|513.66|509.66|513.44|509.44|26
1616540390000|2021-03-23 22:59:50|513.45|509.45|513.39|509.39|513.45|509.45|513.36|509.36|11
1616540400000|2021-03-23 23:00:00|513.41|509.41|513.5|509.5|513.54|509.54|513.31|509.31|22
1616540410000|2021-03-23 23:00:10|513.58|509.58|513.78|509.78|513.78|509.78|513.58|509.58|14
1616540420000|2021-03-23 23:00:20|513.77|509.77|513.63|509.63|513.8|509.8|513.62|509.62|27
1616540430000|2021-03-23 23:00:30|513.62|509.62|513.48|509.48|513.62|509.62|513.35|509.35|26
1616540440000|2021-03-23 23:00:40|513.46|509.46|513.66|509.66|513.66|509.66|513.45|509.45|19
1616540450000|2021-03-23 23:00:50|513.68|509.68|513.7|509.7|513.7|509.7|513.62|509.62|19
1616540460000|2021-03-23 23:01:00|513.67|509.67|513.67|509.67|513.71|509.71|513.66|509.66|22
1616540470000|2021-03-23 23:01:10|513.69|509.69|513.59|509.59|513.69|509.69|513.51|509.51|31
1616540480000|2021-03-23 23:01:20|513.58|509.58|513.83|509.83|513.83|509.83|513.58|509.58|16
1616540490000|2021-03-23 23:01:30|513.82|509.82|513.7|509.7|513.89|509.89|513.63|509.63|21
1616540500000|2021-03-23 23:01:40|513.73|509.73|513.78|509.78|513.78|509.78|513.71|509.71|23
1616540510000|2021-03-23 23:01:50|513.76|509.76|513.75|509.75|513.83|509.83|513.73|509.73|22
1616540520000|2021-03-23 23:02:00|513.77|509.77|513.78|509.78|513.78|509.78|513.74|509.74|17
1616540530000|2021-03-23 23:02:10|513.77|509.77|513.78|509.78|513.79|509.79|513.76|509.76|15
1616540540000|2021-03-23 23:02:20|513.77|509.77|513.78|509.78|513.79|509.79|513.77|509.77|12
1616540550000|2021-03-23 23:02:30|513.79|509.79|513.8|509.8|513.8|509.8|513.77|509.77|18
1616540560000|2021-03-23 23:02:40|513.78|509.78|513.84|509.84|513.84|509.84|513.71|509.71|24
1616540570000|2021-03-23 23:02:50|513.85|509.85|513.85|509.85|513.85|509.85|513.8|509.8|14
1616540580000|2021-03-23 23:03:00|513.86|509.86|514.12|510.12|514.12|510.12|513.86|509.86|10
1616540590000|2021-03-23 23:03:10|514.13|510.13|514.29|510.29|514.4|510.4|514.07|510.07|24
1616540600000|2021-03-23 23:03:20|514.34|510.34|514.33|510.33|514.35|510.35|514.07|510.07|24
1616540610000|2021-03-23 23:03:30|514.32|510.32|514.37|510.37|514.38|510.38|514.31|510.31|17
1616540620000|2021-03-23 23:03:40|514.38|510.38|514.48|510.48|514.51|510.51|514.38|510.38|17
1616540630000|2021-03-23 23:03:50|514.47|510.47|514.04|510.04|514.47|510.47|513.98|509.98|30
1616540640000|2021-03-23 23:04:00|514.13|510.13|514.13|510.13|514.16|510.16|514.03|510.03|26
1616540650000|2021-03-23 23:04:10|514.14|510.14|513.92|509.92|514.28|510.28|513.92|509.92|23
1616540660000|2021-03-23 23:04:20|513.97|509.97|513.84|509.84|514.01|510.01|513.84|509.84|36
1616540670000|2021-03-23 23:04:30|513.83|509.83|513.84|509.84|513.95|509.95|513.7|509.7|25
1616540680000|2021-03-23 23:04:40|513.85|509.85|513.91|509.91|513.92|509.92|513.84|509.84|19
1616540690000|2021-03-23 23:04:50|513.92|509.92|513.96|509.96|514.1|510.1|513.92|509.92|24
1616540700000|2021-03-23 23:05:00|514.03|510.03|514.25|510.25|514.38|510.38|513.97|509.97|25
1616540710000|2021-03-23 23:05:10|514.27|510.27|514.18|510.18|514.28|510.28|514.16|510.16|25
1616540720000|2021-03-23 23:05:20|514.22|510.22|514.51|510.51|514.52|510.52|514.22|510.22|27
1616540730000|2021-03-23 23:05:30|514.5|510.5|514.41|510.41|514.5|510.5|514.36|510.36|11
1616540740000|2021-03-23 23:05:40|514.43|510.43|514.48|510.48|514.48|510.48|514.43|510.43|6
1616540750000|2021-03-23 23:05:50|514.47|510.47|514.46|510.46|514.47|510.47|514.44|510.44|10
1616540760000|2021-03-23 23:06:00|514.47|510.47|514.33|510.33|514.47|510.47|514.32|510.32|13
1616540770000|2021-03-23 23:06:10|514.35|510.35|514.44|510.44|514.46|510.46|514.35|510.35|18
1616540780000|2021-03-23 23:06:20|514.43|510.43|514.48|510.48|514.48|510.48|514.38|510.38|10
1616540790000|2021-03-23 23:06:30|514.47|510.47|514.7|510.7|514.71|510.71|514.45|510.45|26
1616540800000|2021-03-23 23:06:40|514.71|510.71|514.54|510.54|514.72|510.72|514.47|510.47|22
1616540810000|2021-03-23 23:06:50|514.57|510.57|514.53|510.53|514.59|510.59|514.51|510.51|24
1616540820000|2021-03-23 23:07:00|514.52|510.52|514.62|510.62|514.62|510.62|514.52|510.52|21
1616540830000|2021-03-23 23:07:10|514.6|510.6|514.96|510.96|515.07|511.07|514.6|510.6|24
1616540840000|2021-03-23 23:07:20|514.95|510.95|515.04|511.04|515.04|511.04|514.89|510.89|25
1616540850000|2021-03-23 23:07:30|515.02|511.02|514.87|510.87|515.02|511.02|514.76|510.76|30
1616540860000|2021-03-23 23:07:40|514.86|510.86|514.9|510.9|515.05|511.05|514.86|510.86|27
1616540870000|2021-03-23 23:07:50|514.93|510.93|514.86|510.86|514.97|510.97|514.86|510.86|18
1616540880000|2021-03-23 23:08:00|514.87|510.87|514.87|510.87|514.89|510.89|514.86|510.86|12
1616540890000|2021-03-23 23:08:10|514.89|510.89|515.01|511.01|515.11|511.11|514.88|510.88|25
1616540900000|2021-03-23 23:08:20|515.03|511.03|514.79|510.79|515.04|511.04|514.78|510.78|21
1616540910000|2021-03-23 23:08:30|514.8|510.8|514.98|510.98|515.12|511.12|514.79|510.79|27
1616540920000|2021-03-23 23:08:40|514.92|510.92|514.88|510.88|514.97|510.97|514.86|510.86|18
1616540930000|2021-03-23 23:08:50|514.87|510.87|514.88|510.88|514.89|510.89|514.8|510.8|21
1616540940000|2021-03-23 23:09:00|514.86|510.86|514.89|510.89|514.91|510.91|514.82|510.82|20
1616540950000|2021-03-23 23:09:10|514.9|510.9|514.86|510.86|514.9|510.9|514.84|510.84|20
1616540960000|2021-03-23 23:09:20|514.88|510.88|514.88|510.88|514.89|510.89|514.87|510.87|13
1616540970000|2021-03-23 23:09:30|514.86|510.86|514.9|510.9|514.9|510.9|514.84|510.84|12
1616540980000|2021-03-23 23:09:40|514.89|510.89|514.88|510.88|514.89|510.89|514.88|510.88|2
1616540990000|2021-03-23 23:09:50|514.89|510.89|515.26|511.26|515.26|511.26|514.86|510.86|18
1616541000000|2021-03-23 23:10:00|515.3|511.3|515.3|511.3|515.34|511.34|515.27|511.27|19
1616541010000|2021-03-23 23:10:10|515.29|511.29|515.2|511.2|515.3|511.3|515.14|511.14|23
1616541020000|2021-03-23 23:10:20|515.19|511.19|515.53|511.53|515.54|511.54|515.15|511.15|24
1616541030000|2021-03-23 23:10:30|515.54|511.54|515.5|511.5|515.54|511.54|515.39|511.39|21
1616541040000|2021-03-23 23:10:40|515.52|511.52|515.55|511.55|515.56|511.56|515.5|511.5|14
1616541050000|2021-03-23 23:10:50|515.56|511.56|515.56|511.56|515.62|511.62|515.52|511.52|15
1616541060000|2021-03-23 23:11:00|515.64|511.64|515.64|511.64|515.68|511.68|515.61|511.61|18
1616541070000|2021-03-23 23:11:10|515.63|511.63|515.57|511.57|515.63|511.63|515.53|511.53|15
1616541080000|2021-03-23 23:11:20|515.58|511.58|515.62|511.62|515.64|511.64|515.56|511.56|12
1616541090000|2021-03-23 23:11:30|515.63|511.63|515.71|511.71|515.81|511.81|515.63|511.63|20
1616541100000|2021-03-23 23:11:40|515.72|511.72|515.69|511.69|515.73|511.73|515.64|511.64|16
1616541110000|2021-03-23 23:11:50|515.7|511.7|515.68|511.68|515.81|511.81|515.62|511.62|17
1616541120000|2021-03-23 23:12:00|515.67|511.67|515.75|511.75|515.78|511.78|515.66|511.66|23
1616541130000|2021-03-23 23:12:10|515.66|511.66|515.54|511.54|515.66|511.66|515.51|511.51|14
1616541140000|2021-03-23 23:12:20|515.53|511.53|515.33|511.33|515.53|511.53|515.33|511.33|15
1616541150000|2021-03-23 23:12:30|515.35|511.35|515.2|511.2|515.39|511.39|515.19|511.19|16
1616541160000|2021-03-23 23:12:40|515.22|511.22|515.21|511.21|515.23|511.23|515.17|511.17|17
1616541170000|2021-03-23 23:12:50|515.2|511.2|515.22|511.22|515.23|511.23|515.2|511.2|8
1616541180000|2021-03-23 23:13:00|515.21|511.21|515.16|511.16|515.22|511.22|515.09|511.09|20
1616541190000|2021-03-23 23:13:10|515.17|511.17|515.17|511.17|515.21|511.21|515.13|511.13|24
1616541200000|2021-03-23 23:13:20|515.16|511.16|515.22|511.22|515.22|511.22|515.15|511.15|15
1616541210000|2021-03-23 23:13:30|515.21|511.21|515.25|511.25|515.25|511.25|515.21|511.21|5
1616541220000|2021-03-23 23:13:40|515.29|511.29|515.28|511.28|515.29|511.29|515.27|511.27|10
1616541230000|2021-03-23 23:13:50|515.29|511.29|515.28|511.28|515.3|511.3|515.28|511.28|6
1616541240000|2021-03-23 23:14:00|515.3|511.3|515.35|511.35|515.35|511.35|515.29|511.29|10
1616541250000|2021-03-23 23:14:10|515.34|511.34|515.31|511.31|515.34|511.34|515.3|511.3|7
1616541260000|2021-03-23 23:14:20|515.3|511.3|515.44|511.44|515.44|511.44|515.3|511.3|18
1616541270000|2021-03-23 23:14:30|515.43|511.43|515.56|511.56|515.56|511.56|515.33|511.33|18
1616541280000|2021-03-23 23:14:40|515.57|511.57|515.65|511.65|515.66|511.66|515.57|511.57|21
1616541290000|2021-03-23 23:14:50|515.71|511.71|515.85|511.85|515.9|511.9|515.71|511.71|14
1616541300000|2021-03-23 23:15:00|515.86|511.86|515.85|511.85|515.95|511.95|515.84|511.84|18
1616541310000|2021-03-23 23:15:10|515.83|511.83|515.58|511.58|515.83|511.83|515.58|511.58|17
1616541320000|2021-03-23 23:15:20|515.59|511.59|515.52|511.52|515.59|511.59|515.48|511.48|11
1616541330000|2021-03-23 23:15:30|515.5|511.5|515.48|511.48|515.5|511.5|515.43|511.43|12
1616541340000|2021-03-23 23:15:40|515.46|511.46|515.46|511.46|515.53|511.53|515.45|511.45|18
1616541350000|2021-03-23 23:15:50|515.42|511.42|515.38|511.38|515.43|511.43|515.37|511.37|16
1616541360000|2021-03-23 23:16:00|515.37|511.37|515.13|511.13|515.38|511.38|515.13|511.13|24
1616541370000|2021-03-23 23:16:10|515.14|511.14|515.28|511.28|515.28|511.28|515.14|511.14|22
1616541380000|2021-03-23 23:16:20|515.26|511.26|515.08|511.08|515.26|511.26|515.08|511.08|10
1616541390000|2021-03-23 23:16:30|515.05|511.05|515.08|511.08|515.1|511.1|514.97|510.97|17
1616541400000|2021-03-23 23:16:40|515.09|511.09|515.07|511.07|515.11|511.11|515.01|511.01|23
1616541410000|2021-03-23 23:16:50|515.05|511.05|514.99|510.99|515.16|511.16|514.99|510.99|19
1616541420000|2021-03-23 23:17:00|514.98|510.98|515.28|511.28|515.3|511.3|514.98|510.98|22
1616541430000|2021-03-23 23:17:10|515.31|511.31|515.59|511.59|515.59|511.59|515.3|511.3|17
1616541440000|2021-03-23 23:17:20|515.6|511.6|515.6|511.6|515.65|511.65|515.56|511.56|21
1616541450000|2021-03-23 23:17:30|515.69|511.69|515.85|511.85|515.86|511.86|515.69|511.69|11
1616541460000|2021-03-23 23:17:40|515.84|511.84|515.86|511.86|515.91|511.91|515.83|511.83|11
1616541470000|2021-03-23 23:17:50|515.89|511.89|515.85|511.85|515.95|511.95|515.77|511.77|21
1616541480000|2021-03-23 23:18:00|515.81|511.81|515.81|511.81|515.87|511.87|515.76|511.76|27
1616541490000|2021-03-23 23:18:10|515.84|511.84|515.98|511.98|515.98|511.98|515.83|511.83|17
1616541500000|2021-03-23 23:18:20|515.97|511.97|516.21|512.21|516.21|512.21|515.92|511.92|17
1616541510000|2021-03-23 23:18:30|516.18|512.18|516.25|512.25|516.25|512.25|516.08|512.08|23
1616541520000|2021-03-23 23:18:40|516.19|512.19|516.22|512.22|516.4|512.4|516.18|512.18|30
1616541530000|2021-03-23 23:18:50|516.23|512.23|516.22|512.22|516.25|512.25|516.15|512.15|19
1616541540000|2021-03-23 23:19:00|516.21|512.21|516.19|512.19|516.21|512.21|516.14|512.14|16
1616541550000|2021-03-23 23:19:10|516.17|512.17|516.24|512.24|516.29|512.29|516.14|512.14|17
1616541560000|2021-03-23 23:19:20|516.28|512.28|516.25|512.25|516.29|512.29|516.24|512.24|12
1616541570000|2021-03-23 23:19:30|516.26|512.26|516.28|512.28|516.29|512.29|516.25|512.25|16
1616541580000|2021-03-23 23:19:40|516.29|512.29|516.16|512.16|516.29|512.29|516.16|512.16|9
1616541590000|2021-03-23 23:19:50|516.15|512.15|516.1|512.1|516.16|512.16|516.09|512.09|9
1616541600000|2021-03-23 23:20:00|516.11|512.11|516.09|512.09|516.13|512.13|516.08|512.08|7
1616541610000|2021-03-23 23:20:10|516.11|512.11|516.14|512.14|516.17|512.17|516.11|512.11|8
1616541620000|2021-03-23 23:20:20|516.13|512.13|516.43|512.43|516.43|512.43|516.09|512.09|11
1616541630000|2021-03-23 23:20:30|516.44|512.44|516.34|512.34|516.46|512.46|516.29|512.29|18
1616541640000|2021-03-23 23:20:40|516.32|512.32|516.33|512.33|516.35|512.35|516.3|512.3|19
1616541650000|2021-03-23 23:20:50|516.31|512.31|516.34|512.34|516.4|512.4|516.3|512.3|24
1616541660000|2021-03-23 23:21:00|516.33|512.33|516.31|512.31|516.41|512.41|516.31|512.31|27
1616541670000|2021-03-23 23:21:10|516.34|512.34|516.31|512.31|516.35|512.35|516.25|512.25|24
1616541680000|2021-03-23 23:21:20|516.32|512.32|516.2|512.2|516.32|512.32|516.19|512.19|23
1616541690000|2021-03-23 23:21:30|516.18|512.18|516.06|512.06|516.18|512.18|516.06|512.06|8
1616541700000|2021-03-23 23:21:40|515.97|511.97|515.72|511.72|516.05|512.05|515.72|511.72|17
1616541710000|2021-03-23 23:21:50|515.6|511.6|515.67|511.67|515.7|511.7|515.53|511.53|27
1616541720000|2021-03-23 23:22:00|515.68|511.68|515.73|511.73|515.75|511.75|515.63|511.63|23
1616541730000|2021-03-23 23:22:10|515.76|511.76|515.93|511.93|516.01|512.01|515.76|511.76|31
1616541740000|2021-03-23 23:22:20|515.92|511.92|515.9|511.9|516.02|512.02|515.89|511.89|19
1616541750000|2021-03-23 23:22:30|515.89|511.89|515.9|511.9|515.91|511.91|515.78|511.78|20
1616541760000|2021-03-23 23:22:40|515.91|511.91|515.92|511.92|515.95|511.95|515.82|511.82|20
1616541770000|2021-03-23 23:22:50|515.91|511.91|515.9|511.9|515.95|511.95|515.89|511.89|16
1616541780000|2021-03-23 23:23:00|515.91|511.91|516.01|512.01|516.01|512.01|515.91|511.91|25
1616541790000|2021-03-23 23:23:10|515.97|511.97|516|512|516.02|512.02|515.94|511.94|17
1616541800000|2021-03-23 23:23:20|515.99|511.99|515.87|511.87|515.99|511.99|515.87|511.87|12
1616541810000|2021-03-23 23:23:30|515.82|511.82|515.8|511.8|515.85|511.85|515.79|511.79|12
1616541820000|2021-03-23 23:23:40|515.82|511.82|515.73|511.73|515.82|511.82|515.7|511.7|24
1616541830000|2021-03-23 23:23:50|515.72|511.72|515.76|511.76|515.76|511.76|515.72|511.72|11
1616541840000|2021-03-23 23:24:00|515.74|511.74|515.76|511.76|515.76|511.76|515.73|511.73|5
1616541850000|2021-03-23 23:24:10|515.75|511.75|515.76|511.76|515.76|511.76|515.73|511.73|6
1616541860000|2021-03-23 23:24:20|515.75|511.75|515.76|511.76|515.76|511.76|515.75|511.75|4
1616541870000|2021-03-23 23:24:30|515.74|511.74|515.76|511.76|515.76|511.76|515.74|511.74|6
1616541880000|2021-03-23 23:24:40|515.75|511.75|515.82|511.82|515.82|511.82|515.75|511.75|6
1616541890000|2021-03-23 23:24:50|515.83|511.83|515.93|511.93|515.96|511.96|515.79|511.79|13
1616541900000|2021-03-23 23:25:00|515.97|511.97|515.82|511.82|516|512|515.81|511.81|22
1616541910000|2021-03-23 23:25:10|515.83|511.83|515.72|511.72|515.85|511.85|515.71|511.71|20
1616541920000|2021-03-23 23:25:20|515.7|511.7|515.69|511.69|515.72|511.72|515.64|511.64|14
1616541930000|2021-03-23 23:25:30|515.65|511.65|515.8|511.8|515.8|511.8|515.65|511.65|14
1616541940000|2021-03-23 23:25:40|515.79|511.79|515.83|511.83|515.83|511.83|515.78|511.78|8
1616541950000|2021-03-23 23:25:50|515.84|511.84|515.98|511.98|516.02|512.02|515.83|511.83|12
1616541960000|2021-03-23 23:26:00|515.95|511.95|515.85|511.85|516.01|512.01|515.85|511.85|25
1616541970000|2021-03-23 23:26:10|515.87|511.87|515.91|511.91|515.91|511.91|515.85|511.85|18
1616541980000|2021-03-23 23:26:20|515.88|511.88|516.14|512.14|516.15|512.15|515.88|511.88|22
1616541990000|2021-03-23 23:26:30|516.13|512.13|516.13|512.13|516.16|512.16|515.94|511.94|27
1616542000000|2021-03-23 23:26:40|516.12|512.12|515.98|511.98|516.13|512.13|515.88|511.88|22
1616542010000|2021-03-23 23:26:50|515.95|511.95|516.05|512.05|516.06|512.06|515.95|511.95|19
1616542020000|2021-03-23 23:27:00|516.03|512.03|516.04|512.04|516.05|512.05|515.99|511.99|12
1616542030000|2021-03-23 23:27:10|516.03|512.03|516|512|516.03|512.03|516|512|5
1616542040000|2021-03-23 23:27:20|515.99|511.99|515.87|511.87|515.99|511.99|515.87|511.87|11
1616542050000|2021-03-23 23:27:30|515.86|511.86|515.89|511.89|515.89|511.89|515.86|511.86|6
1616542060000|2021-03-23 23:27:40|515.9|511.9|515.93|511.93|515.97|511.97|515.9|511.9|17
1616542070000|2021-03-23 23:27:50|515.94|511.94|515.89|511.89|515.97|511.97|515.85|511.85|15
1616542080000|2021-03-23 23:28:00|515.86|511.86|515.82|511.82|515.86|511.86|515.73|511.73|18
1616542090000|2021-03-23 23:28:10|515.81|511.81|515.88|511.88|515.88|511.88|515.81|511.81|13
1616542100000|2021-03-23 23:28:20|515.89|511.89|515.87|511.87|515.9|511.9|515.87|511.87|7
1616542110000|2021-03-23 23:28:30|515.86|511.86|515.86|511.86|515.87|511.87|515.86|511.86|3
1616542120000|2021-03-23 23:28:40|515.87|511.87|515.86|511.86|515.88|511.88|515.85|511.85|8
1616542130000|2021-03-23 23:28:50|515.87|511.87|515.87|511.87|515.87|511.87|515.86|511.86|3
1616542140000|2021-03-23 23:29:00|515.86|511.86|515.87|511.87|515.88|511.88|515.86|511.86|6
1616542150000|2021-03-23 23:29:10|515.86|511.86|515.98|511.98|515.98|511.98|515.86|511.86|6
1616542160000|2021-03-23 23:29:20|516|512|515.99|511.99|516.11|512.11|515.94|511.94|23
1616542170000|2021-03-23 23:29:30|516.07|512.07|515.96|511.96|516.08|512.08|515.95|511.95|14
1616542180000|2021-03-23 23:29:40|515.97|511.97|515.94|511.94|515.97|511.97|515.93|511.93|11
1616542190000|2021-03-23 23:29:50|515.93|511.93|515.92|511.92|515.94|511.94|515.92|511.92|15
1616542200000|2021-03-23 23:30:00|515.93|511.93|515.88|511.88|515.93|511.93|515.87|511.87|12
1616542210000|2021-03-23 23:30:10|515.9|511.9|515.9|511.9|515.91|511.91|515.9|511.9|3
1616542220000|2021-03-23 23:30:20|515.93|511.93|515.85|511.85|515.93|511.93|515.85|511.85|11
1616542230000|2021-03-23 23:30:30|515.86|511.86|515.82|511.82|515.88|511.88|515.8|511.8|14
1616542240000|2021-03-23 23:30:40|515.78|511.78|515.77|511.77|515.82|511.82|515.75|511.75|10
1616542250000|2021-03-23 23:30:50|515.76|511.76|515.75|511.75|515.78|511.78|515.72|511.72|6
1616542260000|2021-03-23 23:31:00|515.77|511.77|515.82|511.82|515.82|511.82|515.77|511.77|12
1616542270000|2021-03-23 23:31:10|515.83|511.83|515.38|511.38|515.84|511.84|515.35|511.35|19
1616542280000|2021-03-23 23:31:20|515.45|511.45|515.22|511.22|515.47|511.47|515.19|511.19|26
1616542290000|2021-03-23 23:31:30|515.19|511.19|515.18|511.18|515.24|511.24|515.15|511.15|21
1616542300000|2021-03-23 23:31:40|515.17|511.17|515.03|511.03|515.17|511.17|515.02|511.02|9
1616542310000|2021-03-23 23:31:50|515.04|511.04|515.1|511.1|515.24|511.24|515.03|511.03|22
1616542320000|2021-03-23 23:32:00|515.08|511.08|515.13|511.13|515.14|511.14|515.08|511.08|14
1616542330000|2021-03-23 23:32:10|515.12|511.12|515.04|511.04|515.25|511.25|515.01|511.01|20
1616542340000|2021-03-23 23:32:20|515.02|511.02|514.97|510.97|515.06|511.06|514.97|510.97|20
1616542350000|2021-03-23 23:32:30|514.96|510.96|514.95|510.95|514.97|510.97|514.93|510.93|9
1616542360000|2021-03-23 23:32:40|514.93|510.93|514.65|510.65|514.95|510.95|514.65|510.65|23
1616542370000|2021-03-23 23:32:50|514.63|510.63|514.4|510.4|514.63|510.63|514.37|510.37|23
1616542380000|2021-03-23 23:33:00|514.35|510.35|514.01|510.01|514.37|510.37|514|510|20
1616542390000|2021-03-23 23:33:10|514.09|510.09|513.84|509.84|514.12|510.12|513.82|509.82|20
1616542400000|2021-03-23 23:33:20|513.82|509.82|513.63|509.63|513.82|509.82|513.46|509.46|21
1616542410000|2021-03-23 23:33:30|513.61|509.61|513.75|509.75|513.76|509.76|513.58|509.58|22
1616542420000|2021-03-23 23:33:40|513.66|509.66|513.2|509.2|513.7|509.7|513.2|509.2|24
1616542430000|2021-03-23 23:33:50|513.21|509.21|513.11|509.11|513.24|509.24|513.01|509.01|26
1616542440000|2021-03-23 23:34:00|513.12|509.12|513.25|509.25|513.25|509.25|513.06|509.06|24
1616542450000|2021-03-23 23:34:10|513.27|509.27|513.18|509.18|513.27|509.27|513.18|509.18|18
1616542460000|2021-03-23 23:34:20|513.17|509.17|513.05|509.05|513.17|509.17|512.97|508.97|16
1616542470000|2021-03-23 23:34:30|513.04|509.04|512.98|508.98|513.04|509.04|512.95|508.95|21
1616542480000|2021-03-23 23:34:40|513.02|509.02|513.14|509.14|513.15|509.15|513.02|509.02|20
1616542490000|2021-03-23 23:34:50|513.16|509.16|513.05|509.05|513.16|509.16|512.95|508.95|21
1616542500000|2021-03-23 23:35:00|513.04|509.04|513.39|509.39|513.46|509.46|513.04|509.04|27
1616542510000|2021-03-23 23:35:10|513.47|509.47|513.59|509.59|513.59|509.59|513.44|509.44|23
1616542520000|2021-03-23 23:35:20|513.54|509.54|513.65|509.65|513.65|509.65|513.51|509.51|25
1616542530000|2021-03-23 23:35:30|513.7|509.7|513.42|509.42|513.71|509.71|513.38|509.38|25
1616542540000|2021-03-23 23:35:40|513.4|509.4|513.46|509.46|513.54|509.54|513.4|509.4|22
1616542550000|2021-03-23 23:35:50|513.47|509.47|513.38|509.38|513.53|509.53|513.38|509.38|20
1616542560000|2021-03-23 23:36:00|513.37|509.37|513.43|509.43|513.45|509.45|513.36|509.36|22
1616542570000|2021-03-23 23:36:10|513.52|509.52|513.46|509.46|513.54|509.54|513.42|509.42|17
1616542580000|2021-03-23 23:36:20|513.45|509.45|513.4|509.4|513.45|509.45|513.37|509.37|25
1616542590000|2021-03-23 23:36:30|513.44|509.44|513.37|509.37|513.45|509.45|513.37|509.37|18
1616542600000|2021-03-23 23:36:40|513.4|509.4|513.29|509.29|513.41|509.41|513.29|509.29|20
1616542610000|2021-03-23 23:36:50|513.36|509.36|513.14|509.14|513.43|509.43|513.14|509.14|25
1616542620000|2021-03-23 23:37:00|513.13|509.13|512.75|508.75|513.14|509.14|512.72|508.72|17
1616542630000|2021-03-23 23:37:10|512.76|508.76|512.74|508.74|512.77|508.77|512.73|508.73|17
1616542640000|2021-03-23 23:37:20|512.75|508.75|512.75|508.75|512.77|508.77|512.73|508.73|17
1616542650000|2021-03-23 23:37:30|512.77|508.77|512.74|508.74|512.77|508.77|512.73|508.73|13
1616542660000|2021-03-23 23:37:40|512.75|508.75|512.99|508.99|513.01|509.01|512.75|508.75|16
1616542670000|2021-03-23 23:37:50|512.96|508.96|513.3|509.3|513.3|509.3|512.96|508.96|21
1616542680000|2021-03-23 23:38:00|513.31|509.31|513.36|509.36|513.39|509.39|513.31|509.31|14
1616542690000|2021-03-23 23:38:10|513.38|509.38|513.4|509.4|513.42|509.42|513.37|509.37|17
1616542700000|2021-03-23 23:38:20|513.41|509.41|513.33|509.33|513.41|509.41|513.27|509.27|22
1616542710000|2021-03-23 23:38:30|513.31|509.31|512.85|508.85|513.31|509.31|512.84|508.84|28
1616542720000|2021-03-23 23:38:40|512.83|508.83|513.01|509.01|513.03|509.03|512.83|508.83|23
1616542730000|2021-03-23 23:38:50|513.02|509.02|512.98|508.98|513.05|509.05|512.98|508.98|10
1616542740000|2021-03-23 23:39:00|513.03|509.03|513.01|509.01|513.06|509.06|513|509|11
1616542750000|2021-03-23 23:39:10|512.99|508.99|512.91|508.91|513.04|509.04|512.88|508.88|19
1616542760000|2021-03-23 23:39:20|512.92|508.92|512.8|508.8|512.92|508.92|512.8|508.8|10
1616542770000|2021-03-23 23:39:30|512.78|508.78|512.71|508.71|512.8|508.8|512.65|508.65|10
1616542780000|2021-03-23 23:39:40|512.73|508.73|512.67|508.67|512.82|508.82|512.66|508.66|33
1616542790000|2021-03-23 23:39:50|512.68|508.68|512.64|508.64|512.69|508.69|512.55|508.55|19
1616542800000|2021-03-23 23:40:00|512.65|508.65|512.42|508.42|512.65|508.65|512.42|508.42|21
1616542810000|2021-03-23 23:40:10|512.41|508.41|512.48|508.48|512.48|508.48|512.4|508.4|15
1616542820000|2021-03-23 23:40:20|512.54|508.54|512.59|508.59|512.79|508.79|512.54|508.54|22
1616542830000|2021-03-23 23:40:30|512.58|508.58|512.64|508.64|512.74|508.74|512.54|508.54|23
1616542840000|2021-03-23 23:40:40|512.63|508.63|512.56|508.56|512.7|508.7|512.55|508.55|25
1616542850000|2021-03-23 23:40:50|512.58|508.58|512.48|508.48|512.59|508.59|512.48|508.48|24
1616542860000|2021-03-23 23:41:00|512.52|508.52|512.69|508.69|512.69|508.69|512.52|508.52|25
1616542870000|2021-03-23 23:41:10|512.68|508.68|512.72|508.72|512.72|508.72|512.64|508.64|24
1616542880000|2021-03-23 23:41:20|512.71|508.71|512.61|508.61|512.71|508.71|512.6|508.6|22
1616542890000|2021-03-23 23:41:30|512.63|508.63|512.65|508.65|512.65|508.65|512.6|508.6|17
1616542900000|2021-03-23 23:41:40|512.59|508.59|512.53|508.53|512.59|508.59|512.51|508.51|21
1616542910000|2021-03-23 23:41:50|512.55|508.55|512.55|508.55|512.62|508.62|512.51|508.51|25
1616542920000|2021-03-23 23:42:00|512.58|508.58|512.55|508.55|512.63|508.63|512.51|508.51|17
1616542930000|2021-03-23 23:42:10|512.6|508.6|512.49|508.49|512.6|508.6|512.49|508.49|17
1616542940000|2021-03-23 23:42:20|512.5|508.5|512.54|508.54|512.55|508.55|512.47|508.47|11
1616542950000|2021-03-23 23:42:30|512.64|508.64|512.59|508.59|512.66|508.66|512.56|508.56|27
1616542960000|2021-03-23 23:42:40|512.57|508.57|512.58|508.58|512.63|508.63|512.54|508.54|25
1616542970000|2021-03-23 23:42:50|512.59|508.59|512.41|508.41|512.59|508.59|512.4|508.4|27
1616542980000|2021-03-23 23:43:00|512.4|508.4|512.71|508.71|512.73|508.73|512.38|508.38|28
1616542990000|2021-03-23 23:43:10|512.69|508.69|512.56|508.56|512.7|508.7|512.55|508.55|18
1616543000000|2021-03-23 23:43:20|512.52|508.52|512.56|508.56|512.6|508.6|512.52|508.52|25
1616543010000|2021-03-23 23:43:30|512.57|508.57|512.59|508.59|512.66|508.66|512.54|508.54|22
1616543020000|2021-03-23 23:43:40|512.58|508.58|512.58|508.58|512.65|508.65|512.57|508.57|23
1616543030000|2021-03-23 23:43:50|512.57|508.57|512.53|508.53|512.59|508.59|512.52|508.52|16
1616543040000|2021-03-23 23:44:00|512.58|508.58|512.55|508.55|512.58|508.58|512.52|508.52|8
1616543050000|2021-03-23 23:44:10|512.54|508.54|512.5|508.5|512.54|508.54|512.49|508.49|14
1616543060000|2021-03-23 23:44:20|512.49|508.49|512.66|508.66|512.66|508.66|512.49|508.49|14
1616543070000|2021-03-23 23:44:30|512.67|508.67|512.93|508.93|512.93|508.93|512.67|508.67|21
1616543080000|2021-03-23 23:44:40|512.89|508.89|512.93|508.93|513.09|509.09|512.88|508.88|18
1616543090000|2021-03-23 23:44:50|513.02|509.02|513.06|509.06|513.12|509.12|512.97|508.97|25
1616543100000|2021-03-23 23:45:00|513.07|509.07|513.2|509.2|513.2|509.2|513.05|509.05|27
1616543110000|2021-03-23 23:45:10|513.16|509.16|512.85|508.85|513.17|509.17|512.85|508.85|21
1616543120000|2021-03-23 23:45:20|512.87|508.87|513.17|509.17|513.22|509.22|512.87|508.87|38
1616543130000|2021-03-23 23:45:30|513.19|509.19|512.96|508.96|513.2|509.2|512.94|508.94|31
1616543140000|2021-03-23 23:45:40|512.99|508.99|513|509|513.01|509.01|512.96|508.96|18
1616543150000|2021-03-23 23:45:50|512.99|508.99|512.85|508.85|513|509|512.76|508.76|17
1616543160000|2021-03-23 23:46:00|512.86|508.86|513.02|509.02|513.02|509.02|512.79|508.79|28
1616543170000|2021-03-23 23:46:10|513.05|509.05|513.09|509.09|513.12|509.12|513.04|509.04|17
1616543180000|2021-03-23 23:46:20|513.1|509.1|513.12|509.12|513.15|509.15|513.09|509.09|11
1616543190000|2021-03-23 23:46:30|513.13|509.13|513.26|509.26|513.29|509.29|513.13|509.13|6
1616543200000|2021-03-23 23:46:40|513.28|509.28|513.23|509.23|513.32|509.32|513.18|509.18|34
1616543210000|2021-03-23 23:46:50|513.25|509.25|513.31|509.31|513.33|509.33|513.24|509.24|23
1616543220000|2021-03-23 23:47:00|513.36|509.36|513.28|509.28|513.4|509.4|513.24|509.24|29
1616543230000|2021-03-23 23:47:10|513.27|509.27|513.28|509.28|513.36|509.36|513.24|509.24|25
1616543240000|2021-03-23 23:47:20|513.32|509.32|513.38|509.38|513.42|509.42|513.29|509.29|24
1616543250000|2021-03-23 23:47:30|513.36|509.36|513.5|509.5|513.51|509.51|513.34|509.34|25
1616543260000|2021-03-23 23:47:40|513.51|509.51|513.74|509.74|513.78|509.78|513.51|509.51|34
1616543270000|2021-03-23 23:47:50|513.77|509.77|514.05|510.05|514.05|510.05|513.75|509.75|19
1616543280000|2021-03-23 23:48:00|514.11|510.11|514.55|510.55|514.55|510.55|514.11|510.11|21
1616543290000|2021-03-23 23:48:10|514.52|510.52|514.69|510.69|514.97|510.97|514.52|510.52|33
1616543300000|2021-03-23 23:48:20|514.6|510.6|514.55|510.55|514.67|510.67|514.5|510.5|30
1616543310000|2021-03-23 23:48:30|514.53|510.53|514.61|510.61|514.71|510.71|514.53|510.53|21
1616543320000|2021-03-23 23:48:40|514.62|510.62|514.6|510.6|514.67|510.67|514.52|510.52|24
1616543330000|2021-03-23 23:48:50|514.59|510.59|514.59|510.59|514.61|510.61|514.58|510.58|8
1616543340000|2021-03-23 23:49:00|514.58|510.58|514.56|510.56|514.59|510.59|514.56|510.56|7
1616543350000|2021-03-23 23:49:10|514.54|510.54|514.4|510.4|514.55|510.55|514.33|510.33|15
1616543360000|2021-03-23 23:49:20|514.09|510.09|514|510|514.14|510.14|514|510|21
1616543370000|2021-03-23 23:49:30|513.97|509.97|514.02|510.02|514.03|510.03|513.83|509.83|25
1616543380000|2021-03-23 23:49:40|514.04|510.04|514.18|510.18|514.23|510.23|514.03|510.03|23
1616543390000|2021-03-23 23:49:50|514.19|510.19|514.29|510.29|514.3|510.3|514.14|510.14|15
1616543400000|2021-03-23 23:50:00|514.28|510.28|514.48|510.48|514.48|510.48|514.28|510.28|24
1616543410000|2021-03-23 23:50:10|514.47|510.47|514.36|510.36|514.48|510.48|514.29|510.29|28
1616543420000|2021-03-23 23:50:20|514.33|510.33|514.3|510.3|514.35|510.35|514.3|510.3|18
1616543430000|2021-03-23 23:50:30|514.31|510.31|514.54|510.54|514.54|510.54|514.23|510.23|13
1616543440000|2021-03-23 23:50:40|514.55|510.55|515.03|511.03|515.03|511.03|514.54|510.54|34
1616543450000|2021-03-23 23:50:50|515.02|511.02|514.84|510.84|515.04|511.04|514.83|510.83|21
1616543460000|2021-03-23 23:51:00|514.86|510.86|515.2|511.2|515.3|511.3|514.84|510.84|24
1616543470000|2021-03-23 23:51:10|515.26|511.26|515.12|511.12|515.26|511.26|515.06|511.06|22
1616543480000|2021-03-23 23:51:20|515.11|511.11|515.03|511.03|515.15|511.15|515.02|511.02|16
1616543490000|2021-03-23 23:51:30|515.05|511.05|515.23|511.23|515.26|511.26|515.04|511.04|23
1616543500000|2021-03-23 23:51:40|515.27|511.27|515.23|511.23|515.27|511.27|515.04|511.04|22
1616543510000|2021-03-23 23:51:50|515.24|511.24|515.24|511.24|515.34|511.34|515.2|511.2|21
1616543520000|2021-03-23 23:52:00|515.23|511.23|515.4|511.4|515.41|511.41|515.23|511.23|22
1616543530000|2021-03-23 23:52:10|515.39|511.39|515.38|511.38|515.41|511.41|515.34|511.34|13
1616543540000|2021-03-23 23:52:20|515.39|511.39|515.22|511.22|515.4|511.4|515.22|511.22|18
1616543550000|2021-03-23 23:52:30|515.2|511.2|515.31|511.31|515.31|511.31|515.19|511.19|16
1616543560000|2021-03-23 23:52:40|515.3|511.3|515.31|511.31|515.33|511.33|515.28|511.28|10
1616543570000|2021-03-23 23:52:50|515.3|511.3|515.27|511.27|515.34|511.34|515.26|511.26|13
1616543580000|2021-03-23 23:53:00|515.28|511.28|515.27|511.27|515.28|511.28|515.26|511.26|4
1616543590000|2021-03-23 23:53:10|515.26|511.26|515.2|511.2|515.27|511.27|515.17|511.17|13
1616543600000|2021-03-23 23:53:20|515.21|511.21|515.22|511.22|515.23|511.23|515.21|511.21|4
1616543610000|2021-03-23 23:53:30|515.23|511.23|515.41|511.41|515.45|511.45|515.23|511.23|13
1616543620000|2021-03-23 23:53:40|515.4|511.4|515.24|511.24|515.4|511.4|515.23|511.23|22
1616543630000|2021-03-23 23:53:50|515.26|511.26|515.3|511.3|515.3|511.3|515.23|511.23|12
1616543640000|2021-03-23 23:54:00|515.31|511.31|515.23|511.23|515.31|511.31|515.17|511.17|25
1616543650000|2021-03-23 23:54:10|515.22|511.22|515.08|511.08|515.24|511.24|515.08|511.08|14
1616543660000|2021-03-23 23:54:20|515.1|511.1|514.99|510.99|515.1|511.1|514.98|510.98|14
1616543670000|2021-03-23 23:54:30|514.95|510.95|514.9|510.9|514.95|510.95|514.81|510.81|19
1616543680000|2021-03-23 23:54:40|514.89|510.89|514.79|510.79|514.89|510.89|514.76|510.76|22
1616543690000|2021-03-23 23:54:50|514.8|510.8|514.79|510.79|514.87|510.87|514.74|510.74|24
1616543700000|2021-03-23 23:55:00|514.8|510.8|514.84|510.84|514.85|510.85|514.75|510.75|12
1616543710000|2021-03-23 23:55:10|514.83|510.83|514.84|510.84|514.84|510.84|514.83|510.83|6
1616543720000|2021-03-23 23:55:20|514.83|510.83|514.7|510.7|514.84|510.84|514.68|510.68|15
1616543730000|2021-03-23 23:55:30|514.72|510.72|514.7|510.7|514.75|510.75|514.69|510.69|8
1616543740000|2021-03-23 23:55:40|514.69|510.69|514.59|510.59|514.7|510.7|514.59|510.59|10
1616543750000|2021-03-23 23:55:50|514.58|510.58|514.54|510.54|514.66|510.66|514.54|510.54|23
1616543760000|2021-03-23 23:56:00|514.55|510.55|514.49|510.49|514.59|510.59|514.44|510.44|25
1616543770000|2021-03-23 23:56:10|514.47|510.47|514.42|510.42|514.54|510.54|514.42|510.42|19
1616543780000|2021-03-23 23:56:20|514.38|510.38|514.22|510.22|514.42|510.42|514.22|510.22|18
1616543790000|2021-03-23 23:56:30|514.23|510.23|513.42|509.42|514.3|510.3|513.42|509.42|27
1616543800000|2021-03-23 23:56:40|513.4|509.4|513.2|509.2|513.4|509.4|513.11|509.11|22
1616543810000|2021-03-23 23:56:50|513.22|509.22|513.77|509.77|514.07|510.07|513.12|509.12|33
1616543820000|2021-03-23 23:57:00|513.76|509.76|513.74|509.74|513.82|509.82|513.7|509.7|21
1616543830000|2021-03-23 23:57:10|513.75|509.75|513.92|509.92|513.92|509.92|513.71|509.71|30
1616543840000|2021-03-23 23:57:20|513.91|509.91|513.58|509.58|513.92|509.92|513.51|509.51|20
1616543850000|2021-03-23 23:57:30|513.56|509.56|513.59|509.59|513.62|509.62|513.56|509.56|11
1616543860000|2021-03-23 23:57:40|513.58|509.58|513.49|509.49|513.64|509.64|513.49|509.49|21
1616543870000|2021-03-23 23:57:50|513.5|509.5|513.44|509.44|513.52|509.52|513.41|509.41|18
1616543880000|2021-03-23 23:58:00|513.43|509.43|513.49|509.49|513.51|509.51|513.4|509.4|15
1616543890000|2021-03-23 23:58:10|513.48|509.48|513.46|509.46|513.49|509.49|513.43|509.43|19
1616543900000|2021-03-23 23:58:20|513.45|509.45|513.63|509.63|513.65|509.65|513.44|509.44|19
1616543910000|2021-03-23 23:58:30|513.62|509.62|513.65|509.65|513.66|509.66|513.51|509.51|26
1616543920000|2021-03-23 23:58:40|513.69|509.69|513.69|509.69|513.72|509.72|513.64|509.64|20
1616543930000|2021-03-23 23:58:50|513.65|509.65|513.66|509.66|513.7|509.7|513.65|509.65|23
1616543940000|2021-03-23 23:59:00|513.62|509.62|513.39|509.39|513.67|509.67|513.38|509.38|17
1616543950000|2021-03-23 23:59:10|513.1|509.1|513.2|509.2|513.25|509.25|513.09|509.09|25
1616543960000|2021-03-23 23:59:20|513.18|509.18|512.9|508.9|513.18|509.18|512.81|508.81|17
1616543970000|2021-03-23 23:59:30|512.91|508.91|512.77|508.77|512.92|508.92|512.74|508.74|33
1616543980000|2021-03-23 23:59:40|512.76|508.76|512.56|508.56|512.82|508.82|512.53|508.53|26
1616543990000|2021-03-23 23:59:50|512.6|508.6|512.7|508.7|512.84|508.84|512.6|508.6|31
1616544000000|2021-03-24 00:00:00|512.69|508.69|512.61|508.61|512.87|508.87|512.56|508.56|26
1616544010000|2021-03-24 00:00:10|512.6|508.6|512.51|508.51|512.64|508.64|512.38|508.38|29
1616544020000|2021-03-24 00:00:20|512.5|508.5|512.22|508.22|512.5|508.5|512.22|508.22|27
1616544030000|2021-03-24 00:00:30|512.25|508.25|511.56|507.56|512.35|508.35|511.56|507.56|30
1616544040000|2021-03-24 00:00:40|511.6|507.6|511.45|507.45|511.63|507.63|511.3|507.3|31
1616544050000|2021-03-24 00:00:50|511.44|507.44|511.38|507.38|511.44|507.44|511.25|507.25|27
1616544060000|2021-03-24 00:01:00|511.4|507.4|511.87|507.87|511.91|507.91|511.31|507.31|21
1616544070000|2021-03-24 00:01:10|511.88|507.88|512|508|512.15|508.15|511.88|507.88|30
1616544080000|2021-03-24 00:01:20|511.98|507.98|512.28|508.28|512.3|508.3|511.98|507.98|24
1616544090000|2021-03-24 00:01:30|512.29|508.29|512.69|508.69|512.69|508.69|512.29|508.29|30
1616544100000|2021-03-24 00:01:40|512.66|508.66|512.81|508.81|512.81|508.81|512.66|508.66|30
1616544110000|2021-03-24 00:01:50|512.94|508.94|513.05|509.05|513.08|509.08|512.94|508.94|20
1616544120000|2021-03-24 00:02:00|513.06|509.06|513.13|509.13|513.13|509.13|513.04|509.04|20
1616544130000|2021-03-24 00:02:10|513.14|509.14|513.11|509.11|513.14|509.14|513.1|509.1|14
1616544140000|2021-03-24 00:02:20|513.1|509.1|513.16|509.16|513.19|509.19|513.05|509.05|27
1616544150000|2021-03-24 00:02:30|513.19|509.19|513.19|509.19|513.2|509.2|513.16|509.16|17
1616544160000|2021-03-24 00:02:40|513.15|509.15|513.06|509.06|513.16|509.16|513.02|509.02|16
1616544170000|2021-03-24 00:02:50|513.03|509.03|513.2|509.2|513.2|509.2|513.01|509.01|23
1616544180000|2021-03-24 00:03:00|513.25|509.25|513.39|509.39|513.42|509.42|513.22|509.22|27
1616544190000|2021-03-24 00:03:10|513.4|509.4|513.53|509.53|513.56|509.56|513.38|509.38|26
1616544200000|2021-03-24 00:03:20|513.56|509.56|513.52|509.52|513.58|509.58|513.47|509.47|20
1616544210000|2021-03-24 00:03:30|513.53|509.53|513.59|509.59|513.59|509.59|513.49|509.49|23
1616544220000|2021-03-24 00:03:40|513.58|509.58|514.02|510.02|514.09|510.09|513.54|509.54|28
1616544230000|2021-03-24 00:03:50|514.01|510.01|514.07|510.07|514.09|510.09|513.97|509.97|20
1616544240000|2021-03-24 00:04:00|514.09|510.09|514.94|510.94|514.99|510.99|514.09|510.09|32
1616544250000|2021-03-24 00:04:10|514.95|510.95|515.12|511.12|515.2|511.2|514.93|510.93|17
1616544260000|2021-03-24 00:04:20|515.01|511.01|514.61|510.61|515.08|511.08|514.54|510.54|36
1616544270000|2021-03-24 00:04:30|514.72|510.72|514.95|510.95|514.95|510.95|514.68|510.68|27
1616544280000|2021-03-24 00:04:40|514.94|510.94|514.89|510.89|515.04|511.04|514.8|510.8|22
1616544290000|2021-03-24 00:04:50|514.91|510.91|515.2|511.2|515.31|511.31|514.91|510.91|15
1616544300000|2021-03-24 00:05:00|515.19|511.19|514.85|510.85|515.25|511.25|514.84|510.84|28
1616544310000|2021-03-24 00:05:10|514.82|510.82|514.44|510.44|514.89|510.89|514.42|510.42|26
1616544320000|2021-03-24 00:05:20|514.43|510.43|514.67|510.67|514.67|510.67|514.43|510.43|20
1616544330000|2021-03-24 00:05:30|514.69|510.69|514.59|510.59|514.92|510.92|514.59|510.59|31
1616544340000|2021-03-24 00:05:40|514.6|510.6|514.41|510.41|514.72|510.72|514.31|510.31|33
1616544350000|2021-03-24 00:05:50|514.36|510.36|514.31|510.31|514.44|510.44|514.29|510.29|22
1616544360000|2021-03-24 00:06:00|514.32|510.32|514.23|510.23|514.36|510.36|514.13|510.13|31
1616544370000|2021-03-24 00:06:10|514.25|510.25|513.87|509.87|514.27|510.27|513.87|509.87|28
1616544380000|2021-03-24 00:06:20|513.89|509.89|513.69|509.69|513.89|509.89|513.68|509.68|17
1616544390000|2021-03-24 00:06:30|513.68|509.68|513.39|509.39|513.71|509.71|513.39|509.39|26
1616544400000|2021-03-24 00:06:40|513.4|509.4|513.21|509.21|513.42|509.42|513.21|509.21|19
1616544410000|2021-03-24 00:06:50|513.15|509.15|513.04|509.04|513.15|509.15|513.03|509.03|22
1616544420000|2021-03-24 00:07:00|513.06|509.06|512.94|508.94|513.06|509.06|512.89|508.89|18
1616544430000|2021-03-24 00:07:10|512.93|508.93|512.92|508.92|512.97|508.97|512.84|508.84|26
1616544440000|2021-03-24 00:07:20|512.88|508.88|512.63|508.63|512.88|508.88|512.62|508.62|15
1616544450000|2021-03-24 00:07:30|512.62|508.62|512.46|508.46|512.63|508.63|512.45|508.45|13
1616544460000|2021-03-24 00:07:40|512.45|508.45|512.54|508.54|512.6|508.6|512.45|508.45|31
1616544470000|2021-03-24 00:07:50|512.53|508.53|512.54|508.54|512.55|508.55|512.49|508.49|27
1616544480000|2021-03-24 00:08:00|512.53|508.53|512.6|508.6|512.61|508.61|512.5|508.5|23
1616544490000|2021-03-24 00:08:10|512.61|508.61|512.73|508.73|512.77|508.77|512.61|508.61|24
1616544500000|2021-03-24 00:08:20|512.67|508.67|512.25|508.25|512.69|508.69|512.25|508.25|24
1616544510000|2021-03-24 00:08:30|512.26|508.26|512.13|508.13|512.26|508.26|512.11|508.11|17
1616544520000|2021-03-24 00:08:40|512.12|508.12|512.12|508.12|512.17|508.17|512.08|508.08|16
1616544530000|2021-03-24 00:08:50|512.11|508.11|512|508|512.13|508.13|511.96|507.96|16
1616544540000|2021-03-24 00:09:00|512.01|508.01|512.06|508.06|512.1|508.1|511.98|507.98|19
1616544550000|2021-03-24 00:09:10|512.05|508.05|512.05|508.05|512.11|508.11|512.04|508.04|19
1616544560000|2021-03-24 00:09:20|512.02|508.02|511.57|507.57|512.04|508.04|511.56|507.56|24
1616544570000|2021-03-24 00:09:30|511.62|507.62|511.41|507.41|511.62|507.62|511.33|507.33|27
1616544580000|2021-03-24 00:09:40|511.4|507.4|511.28|507.28|511.62|507.62|511.28|507.28|28
1616544590000|2021-03-24 00:09:50|511.27|507.27|511.24|507.24|511.27|507.27|511.09|507.09|20
1616544600000|2021-03-24 00:10:00|511.25|507.25|511.26|507.26|511.34|507.34|511.25|507.25|18
1616544610000|2021-03-24 00:10:10|511.24|507.24|511.37|507.37|511.38|507.38|511.24|507.24|24
1616544620000|2021-03-24 00:10:20|511.36|507.36|512.01|508.01|512.04|508.04|511.34|507.34|27
1616544630000|2021-03-24 00:10:30|512.02|508.02|511.88|507.88|512.02|508.02|511.88|507.88|23
1616544640000|2021-03-24 00:10:40|511.9|507.9|511.94|507.94|511.97|507.97|511.9|507.9|20
1616544650000|2021-03-24 00:10:50|511.95|507.95|511.83|507.83|512.01|508.01|511.82|507.82|18
1616544660000|2021-03-24 00:11:00|511.89|507.89|511.84|507.84|511.94|507.94|511.79|507.79|30
1616544670000|2021-03-24 00:11:10|511.82|507.82|511.96|507.96|511.96|507.96|511.79|507.79|28
1616544680000|2021-03-24 00:11:20|511.95|507.95|512.26|508.26|512.31|508.31|511.95|507.95|21
1616544690000|2021-03-24 00:11:30|512.25|508.25|512.05|508.05|512.25|508.25|511.93|507.93|28
1616544700000|2021-03-24 00:11:40|512.04|508.04|512.05|508.05|512.11|508.11|511.94|507.94|21
1616544710000|2021-03-24 00:11:50|512|508|511.99|507.99|512.02|508.02|511.96|507.96|16
1616544720000|2021-03-24 00:12:00|512|508|511.87|507.87|512.02|508.02|511.87|507.87|18
1616544730000|2021-03-24 00:12:10|511.88|507.88|511.61|507.61|511.88|507.88|511.58|507.58|34
1616544740000|2021-03-24 00:12:20|511.62|507.62|511.43|507.43|511.62|507.62|511.43|507.43|21
1616544750000|2021-03-24 00:12:30|511.49|507.49|511.42|507.42|511.57|507.57|511.3|507.3|28
1616544760000|2021-03-24 00:12:40|511.44|507.44|510.99|506.99|511.44|507.44|510.94|506.94|25
1616544770000|2021-03-24 00:12:50|510.97|506.97|510.81|506.81|510.99|506.99|510.81|506.81|21
1616544780000|2021-03-24 00:13:00|510.79|506.79|510.79|506.79|511.01|507.01|510.72|506.72|31
1616544790000|2021-03-24 00:13:10|510.78|506.78|510.58|506.58|510.85|506.85|510.58|506.58|27
1616544800000|2021-03-24 00:13:20|510.55|506.55|510.46|506.46|510.59|506.59|510.46|506.46|25
1616544810000|2021-03-24 00:13:30|510.4|506.4|510.46|506.46|510.49|506.49|510.39|506.39|26
1616544820000|2021-03-24 00:13:40|510.47|506.47|510.48|506.48|510.55|506.55|510.44|506.44|25
1616544830000|2021-03-24 00:13:50|510.5|506.5|510.34|506.34|510.51|506.51|510.33|506.33|20
1616544840000|2021-03-24 00:14:00|510.31|506.31|510.57|506.57|510.57|506.57|510.27|506.27|29
1616544850000|2021-03-24 00:14:10|510.54|506.54|510.48|506.48|510.8|506.8|510.48|506.48|35
1616544860000|2021-03-24 00:14:20|510.44|506.44|510.3|506.3|510.51|506.51|510.27|506.27|26
1616544870000|2021-03-24 00:14:30|510.31|506.31|509.98|505.98|510.31|506.31|509.97|505.97|22
1616544880000|2021-03-24 00:14:40|509.93|505.93|510.17|506.17|510.18|506.18|509.93|505.93|33
1616544890000|2021-03-24 00:14:50|510.14|506.14|510.29|506.29|510.29|506.29|510.13|506.13|21
1616544900000|2021-03-24 00:15:00|510.31|506.31|510.1|506.1|510.31|506.31|510.1|506.1|27
1616544910000|2021-03-24 00:15:10|510.06|506.06|509.75|505.75|510.19|506.19|509.59|505.59|28
1616544920000|2021-03-24 00:15:20|509.76|505.76|509.62|505.62|509.81|505.81|509.62|505.62|23
1616544930000|2021-03-24 00:15:30|509.65|505.65|509.48|505.48|509.75|505.75|509.46|505.46|26
1616544940000|2021-03-24 00:15:40|509.47|505.47|509.59|505.59|509.63|505.63|509.47|505.47|22
1616544950000|2021-03-24 00:15:50|509.56|505.56|509.23|505.23|509.56|505.56|508.97|504.97|29
1616544960000|2021-03-24 00:16:00|509.24|505.24|509.57|505.57|509.65|505.65|509.2|505.2|36
1616544970000|2021-03-24 00:16:10|509.56|505.56|509.54|505.54|509.59|505.59|509.52|505.52|23
1616544980000|2021-03-24 00:16:20|509.55|505.55|509.68|505.68|509.69|505.69|509.55|505.55|19
1616544990000|2021-03-24 00:16:30|509.67|505.67|509.31|505.31|509.67|505.67|509.27|505.27|23
1616545000000|2021-03-24 00:16:40|509.3|505.3|508.89|504.89|509.3|505.3|508.89|504.89|26
1616545010000|2021-03-24 00:16:50|508.88|504.88|508.83|504.83|508.97|504.97|508.78|504.78|23
1616545020000|2021-03-24 00:17:00|508.82|504.82|508.69|504.69|508.82|504.82|508.68|504.68|28
1616545030000|2021-03-24 00:17:10|508.68|504.68|508.68|504.68|508.94|504.94|508.68|504.68|21
1616545040000|2021-03-24 00:17:20|508.67|504.67|508.69|504.69|508.91|504.91|508.63|504.63|27
1616545050000|2021-03-24 00:17:30|508.66|504.66|508.51|504.51|508.71|504.71|508.51|504.51|23
1616545060000|2021-03-24 00:17:40|508.5|504.5|508.52|504.52|508.59|504.59|508.5|504.5|16
1616545070000|2021-03-24 00:17:50|508.51|504.51|508.47|504.47|508.54|504.54|508.31|504.31|26
1616545080000|2021-03-24 00:18:00|508.43|504.43|508.55|504.55|508.58|504.58|508.41|504.41|26
1616545090000|2021-03-24 00:18:10|508.56|504.56|508.66|504.66|508.66|504.66|508.54|504.54|24
1616545100000|2021-03-24 00:18:20|508.6|504.6|508.74|504.74|508.76|504.76|508.58|504.58|20
1616545110000|2021-03-24 00:18:30|508.75|504.75|508.85|504.85|508.88|504.88|508.67|504.67|25
1616545120000|2021-03-24 00:18:40|508.88|504.88|508.97|504.97|509.13|505.13|508.82|504.82|30
1616545130000|2021-03-24 00:18:50|508.89|504.89|508.71|504.71|508.92|504.92|508.68|504.68|26
1616545140000|2021-03-24 00:19:00|508.72|504.72|508.6|504.6|508.76|504.76|508.59|504.59|25
1616545150000|2021-03-24 00:19:10|508.59|504.59|508.48|504.48|508.6|504.6|508.44|504.44|22
1616545160000|2021-03-24 00:19:20|508.49|504.49|508.61|504.61|508.73|504.73|508.49|504.49|21
1616545170000|2021-03-24 00:19:30|508.53|504.53|508.39|504.39|508.67|504.67|508.37|504.37|23
1616545180000|2021-03-24 00:19:40|508.4|504.4|508.39|504.39|508.43|504.43|508.37|504.37|20
1616545190000|2021-03-24 00:19:50|508.38|504.38|508.37|504.37|508.44|504.44|508.34|504.34|30
1616545200000|2021-03-24 00:20:00|508.38|504.38|508.33|504.33|508.43|504.43|508.32|504.32|24
1616545210000|2021-03-24 00:20:10|508.32|504.32|508.03|504.03|508.33|504.33|508.02|504.02|24
1616545220000|2021-03-24 00:20:20|508.08|504.08|508.41|504.41|508.41|504.41|508.02|504.02|22
1616545230000|2021-03-24 00:20:30|508.26|504.26|508.34|504.34|508.37|504.37|508.09|504.09|28
1616545240000|2021-03-24 00:20:40|508.3|504.3|508|504|508.39|504.39|507.98|503.98|28
1616545250000|2021-03-24 00:20:50|507.98|503.98|508.16|504.16|508.25|504.25|507.98|503.98|29
1616545260000|2021-03-24 00:21:00|508.17|504.17|508.13|504.13|508.25|504.25|508.1|504.1|20
1616545270000|2021-03-24 00:21:10|508.12|504.12|508.02|504.02|508.16|504.16|507.98|503.98|26
1616545280000|2021-03-24 00:21:20|508.01|504.01|507.84|503.84|508.04|504.04|507.84|503.84|20
1616545290000|2021-03-24 00:21:30|507.8|503.8|507.7|503.7|507.8|503.8|507.69|503.69|18
1616545300000|2021-03-24 00:21:40|507.72|503.72|507.87|503.87|507.87|503.87|507.71|503.71|23
1616545310000|2021-03-24 00:21:50|507.85|503.85|507.69|503.69|507.87|503.87|507.68|503.68|20
1616545320000|2021-03-24 00:22:00|507.67|503.67|507.77|503.77|507.83|503.83|507.64|503.64|32
1616545330000|2021-03-24 00:22:10|507.85|503.85|507.62|503.62|507.87|503.87|507.62|503.62|23
1616545340000|2021-03-24 00:22:20|507.59|503.59|507.75|503.75|507.77|503.77|507.58|503.58|28
1616545350000|2021-03-24 00:22:30|507.74|503.74|507.72|503.72|507.81|503.81|507.69|503.69|27
1616545360000|2021-03-24 00:22:40|507.71|503.71|507.63|503.63|507.73|503.73|507.63|503.63|21
1616545370000|2021-03-24 00:22:50|507.58|503.58|507.57|503.57|507.68|503.68|507.53|503.53|33
1616545380000|2021-03-24 00:23:00|507.58|503.58|507.46|503.46|507.58|503.58|507.29|503.29|20
1616545390000|2021-03-24 00:23:10|507.42|503.42|507.73|503.73|507.73|503.73|507.42|503.42|30
1616545400000|2021-03-24 00:23:20|507.69|503.69|508.51|504.51|508.51|504.51|507.67|503.67|35
1616545410000|2021-03-24 00:23:30|508.63|504.63|508.44|504.44|508.71|504.71|508.38|504.38|29
1616545420000|2021-03-24 00:23:40|508.3|504.3|508.1|504.1|508.5|504.5|508.1|504.1|33
1616545430000|2021-03-24 00:23:50|508.13|504.13|508.08|504.08|508.25|504.25|507.97|503.97|28
1616545440000|2021-03-24 00:24:00|508.06|504.06|508.24|504.24|508.24|504.24|508|504|28
1616545450000|2021-03-24 00:24:10|508.25|504.25|508.17|504.17|508.43|504.43|508.17|504.17|25
1616545460000|2021-03-24 00:24:20|508.18|504.18|507.89|503.89|508.18|504.18|507.85|503.85|27
1616545470000|2021-03-24 00:24:30|507.9|503.9|507.79|503.79|507.9|503.9|507.76|503.76|27
1616545480000|2021-03-24 00:24:40|507.78|503.78|507.69|503.69|507.83|503.83|507.69|503.69|20
1616545490000|2021-03-24 00:24:50|507.62|503.62|507.65|503.65|507.69|503.69|507.5|503.5|25
1616545500000|2021-03-24 00:25:00|507.63|503.63|507.65|503.65|507.66|503.66|507.61|503.61|16
1616545510000|2021-03-24 00:25:10|507.66|503.66|507.54|503.54|507.68|503.68|507.51|503.51|22
1616545520000|2021-03-24 00:25:20|507.53|503.53|507.56|503.56|507.64|503.64|507.47|503.47|27
1616545530000|2021-03-24 00:25:30|507.51|503.51|507.55|503.55|507.62|503.62|507.48|503.48|30
1616545540000|2021-03-24 00:25:40|507.59|503.59|507.69|503.69|507.81|503.81|507.53|503.53|27
1616545550000|2021-03-24 00:25:50|507.72|503.72|507.61|503.61|507.84|503.84|507.61|503.61|21
1616545560000|2021-03-24 00:26:00|507.62|503.62|507.67|503.67|507.91|503.91|507.62|503.62|28
1616545570000|2021-03-24 00:26:10|507.66|503.66|507.51|503.51|507.72|503.72|507.49|503.49|24
1616545580000|2021-03-24 00:26:20|507.52|503.52|507.54|503.54|507.58|503.58|507.51|503.51|14
1616545590000|2021-03-24 00:26:30|507.57|503.57|507.57|503.57|507.66|503.66|507.5|503.5|27
1616545600000|2021-03-24 00:26:40|507.58|503.58|507.51|503.51|507.58|503.58|507.44|503.44|26
1616545610000|2021-03-24 00:26:50|507.46|503.46|507.5|503.5|507.56|503.56|507.45|503.45|22
1616545620000|2021-03-24 00:27:00|507.46|503.46|507.46|503.46|507.49|503.49|507.43|503.43|22
1616545630000|2021-03-24 00:27:10|507.45|503.45|507.21|503.21|507.51|503.51|507.17|503.17|29
1616545640000|2021-03-24 00:27:20|507.22|503.22|507.43|503.43|507.48|503.48|507.22|503.22|31
1616545650000|2021-03-24 00:27:30|507.47|503.47|507.62|503.62|507.69|503.69|507.47|503.47|31
1616545660000|2021-03-24 00:27:40|507.57|503.57|507.43|503.43|507.64|503.64|507.37|503.37|32
1616545670000|2021-03-24 00:27:50|507.4|503.4|507.41|503.41|507.57|503.57|507.38|503.38|29
1616545680000|2021-03-24 00:28:00|507.37|503.37|507.77|503.77|507.77|503.77|507.37|503.37|27
1616545690000|2021-03-24 00:28:10|507.79|503.79|508.4|504.4|508.4|504.4|507.79|503.79|23
1616545700000|2021-03-24 00:28:20|508.39|504.39|508.65|504.65|508.65|504.65|508.37|504.37|30
1616545710000|2021-03-24 00:28:30|508.63|504.63|508.69|504.69|508.71|504.71|508.61|504.61|24
1616545720000|2021-03-24 00:28:40|508.71|504.71|508.76|504.76|508.76|504.76|508.67|504.67|20
1616545730000|2021-03-24 00:28:50|508.7|504.7|508.65|504.65|508.76|504.76|508.6|504.6|19
1616545740000|2021-03-24 00:29:00|508.63|504.63|508.33|504.33|508.63|504.63|508.22|504.22|23
1616545750000|2021-03-24 00:29:10|508.32|504.32|508.19|504.19|508.34|504.34|508.16|504.16|21
1616545760000|2021-03-24 00:29:20|508.18|504.18|508.27|504.27|508.33|504.33|508.17|504.17|22
1616545770000|2021-03-24 00:29:30|508.28|504.28|508.54|504.54|508.56|504.56|508.28|504.28|25
1616545780000|2021-03-24 00:29:40|508.53|504.53|508.61|504.61|508.65|504.65|508.53|504.53|21
1616545790000|2021-03-24 00:29:50|508.62|504.62|508.63|504.63|508.65|504.65|508.59|504.59|15
1616545800000|2021-03-24 00:30:00|508.58|504.58|508.29|504.29|508.65|504.65|508.27|504.27|25
1616545810000|2021-03-24 00:30:10|508.28|504.28|508.49|504.49|508.53|504.53|508.28|504.28|25
1616545820000|2021-03-24 00:30:20|508.5|504.5|508.91|504.91|508.94|504.94|508.47|504.47|22
1616545830000|2021-03-24 00:30:30|508.86|504.86|509.03|505.03|509.03|505.03|508.75|504.75|27
1616545840000|2021-03-24 00:30:40|509.02|505.02|508.99|504.99|509.07|505.07|508.99|504.99|17
1616545850000|2021-03-24 00:30:50|509.01|505.01|509|505|509.04|505.04|508.96|504.96|17
1616545860000|2021-03-24 00:31:00|508.98|504.98|509.1|505.1|509.12|505.12|508.98|504.98|15
1616545870000|2021-03-24 00:31:10|509.3|505.3|509.5|505.5|509.63|505.63|509.3|505.3|31
1616545880000|2021-03-24 00:31:20|509.49|505.49|509.36|505.36|509.53|505.53|509.33|505.33|25
1616545890000|2021-03-24 00:31:30|509.37|505.37|509.26|505.26|509.38|505.38|509.23|505.23|17
1616545900000|2021-03-24 00:31:40|509.27|505.27|509.14|505.14|509.29|505.29|509.14|505.14|17
1616545910000|2021-03-24 00:31:50|509.09|505.09|508.74|504.74|509.09|505.09|508.73|504.73|21
1616545920000|2021-03-24 00:32:00|508.73|504.73|508.73|504.73|508.74|504.74|508.73|504.73|3
1616545930000|2021-03-24 00:32:10|508.72|504.72|508.62|504.62|508.72|504.72|508.62|504.62|8
1616545940000|2021-03-24 00:32:20|508.61|504.61|508.62|504.62|508.64|504.64|508.61|504.61|9
1616545950000|2021-03-24 00:32:30|508.61|504.61|508.57|504.57|508.65|504.65|508.57|504.57|9
1616545960000|2021-03-24 00:32:40|508.59|504.59|508.46|504.46|508.59|504.59|508.46|504.46|8
1616545970000|2021-03-24 00:32:50|508.49|504.49|508.53|504.53|508.59|504.59|508.47|504.47|21
1616545980000|2021-03-24 00:33:00|508.56|504.56|508.83|504.83|508.87|504.87|508.49|504.49|29
1616545990000|2021-03-24 00:33:10|508.93|504.93|509.19|505.19|509.3|505.3|508.91|504.91|33
1616546000000|2021-03-24 00:33:20|509.29|505.29|509.42|505.42|509.42|505.42|509.13|505.13|23
1616546010000|2021-03-24 00:33:30|509.53|505.53|509.36|505.36|509.53|505.53|509.05|505.05|29
1616546020000|2021-03-24 00:33:40|509.25|505.25|509.46|505.46|509.59|505.59|509.1|505.1|21
1616546030000|2021-03-24 00:33:50|509.47|505.47|509.26|505.26|509.53|505.53|509.13|505.13|28
1616546040000|2021-03-24 00:34:00|509.22|505.22|509.49|505.49|509.51|505.51|508.93|504.93|29
1616546050000|2021-03-24 00:34:10|509.48|505.48|509.46|505.46|509.52|505.52|509.38|505.38|27
1616546060000|2021-03-24 00:34:20|509.47|505.47|509.63|505.63|509.64|505.64|509.41|505.41|26
1616546070000|2021-03-24 00:34:30|509.64|505.64|509.75|505.75|509.75|505.75|509.53|505.53|23
1616546080000|2021-03-24 00:34:40|509.73|505.73|509.63|505.63|509.77|505.77|509.63|505.63|13
1616546090000|2021-03-24 00:34:50|509.64|505.64|509.81|505.81|509.82|505.82|509.64|505.64|13
1616546100000|2021-03-24 00:35:00|509.8|505.8|509.94|505.94|509.94|505.94|509.8|505.8|17
1616546110000|2021-03-24 00:35:10|509.95|505.95|509.95|505.95|509.95|505.95|509.93|505.93|5
1616546120000|2021-03-24 00:35:20|509.97|505.97|509.97|505.97|509.99|505.99|509.9|505.9|11
1616546130000|2021-03-24 00:35:30|509.96|505.96|509.96|505.96|509.96|505.96|509.96|505.96|1
1616546140000|2021-03-24 00:35:40|510.01|506.01|510.34|506.34|510.43|506.43|510.01|506.01|29
1616546150000|2021-03-24 00:35:50|510.31|506.31|510.08|506.08|510.31|506.31|510.05|506.05|24
1616546160000|2021-03-24 00:36:00|510.06|506.06|510.06|506.06|510.11|506.11|509.95|505.95|27
1616546170000|2021-03-24 00:36:10|510.04|506.04|510.4|506.4|510.5|506.5|510.04|506.04|25
1616546180000|2021-03-24 00:36:20|510.41|506.41|510.19|506.19|510.47|506.47|510.12|506.12|28
1616546190000|2021-03-24 00:36:30|510.21|506.21|509.95|505.95|510.23|506.23|509.94|505.94|27
1616546200000|2021-03-24 00:36:40|509.93|505.93|509.83|505.83|509.95|505.95|509.8|505.8|30
1616546210000|2021-03-24 00:36:50|509.81|505.81|509.77|505.77|509.81|505.81|509.76|505.76|15
1616546220000|2021-03-24 00:37:00|509.76|505.76|509.73|505.73|509.78|505.78|509.68|505.68|19
1616546230000|2021-03-24 00:37:10|509.79|505.79|509.69|505.69|509.83|505.83|509.69|505.69|19
1616546240000|2021-03-24 00:37:20|509.68|505.68|509.94|505.94|509.96|505.96|509.63|505.63|29
1616546250000|2021-03-24 00:37:30|509.89|505.89|509.89|505.89|509.97|505.97|509.84|505.84|24
1616546260000|2021-03-24 00:37:40|509.91|505.91|509.64|505.64|509.91|505.91|509.56|505.56|27
1616546270000|2021-03-24 00:37:50|509.65|505.65|509.71|505.71|509.79|505.79|509.53|505.53|28
1616546280000|2021-03-24 00:38:00|509.73|505.73|509.56|505.56|509.79|505.79|509.55|505.55|24
1616546290000|2021-03-24 00:38:10|509.55|505.55|509.43|505.43|509.55|505.55|509.43|505.43|13
1616546300000|2021-03-24 00:38:20|509.44|505.44|509.69|505.69|509.76|505.76|509.44|505.44|30
1616546310000|2021-03-24 00:38:30|509.71|505.71|509.45|505.45|509.73|505.73|509.43|505.43|26
1616546320000|2021-03-24 00:38:40|509.48|505.48|509.5|505.5|509.53|505.53|509.36|505.36|17
1616546330000|2021-03-24 00:38:50|509.51|505.51|509.39|505.39|509.51|505.51|509.27|505.27|27
1616546340000|2021-03-24 00:39:00|509.4|505.4|509.5|505.5|509.6|505.6|509.39|505.39|21
1616546350000|2021-03-24 00:39:10|509.49|505.49|509.65|505.65|509.65|505.65|509.49|505.49|24
1616546360000|2021-03-24 00:39:20|509.64|505.64|509.6|505.6|509.67|505.67|509.46|505.46|24
1616546370000|2021-03-24 00:39:30|509.61|505.61|509.58|505.58|509.63|505.63|509.56|505.56|16
1616546380000|2021-03-24 00:39:40|509.6|505.6|509.62|505.62|509.64|505.64|509.57|505.57|9
1616546390000|2021-03-24 00:39:50|509.64|505.64|509.73|505.73|509.86|505.86|509.64|505.64|22
1616546400000|2021-03-24 00:40:00|509.72|505.72|509.73|505.73|509.73|505.73|509.72|505.72|12
1616546410000|2021-03-24 00:40:10|509.86|505.86|510.09|506.09|510.12|506.12|509.86|505.86|19
1616546420000|2021-03-24 00:40:20|510.08|506.08|510.18|506.18|510.22|506.22|509.91|505.91|29
1616546430000|2021-03-24 00:40:30|510.08|506.08|510.44|506.44|510.53|506.53|510.08|506.08|32
1616546440000|2021-03-24 00:40:40|510.42|506.42|510.13|506.13|510.42|506.42|510.11|506.11|17
1616546450000|2021-03-24 00:40:50|510.17|506.17|510.17|506.17|510.22|506.22|510.1|506.1|32
1616546460000|2021-03-24 00:41:00|510.14|506.14|510.06|506.06|510.39|506.39|510.06|506.06|26
1616546470000|2021-03-24 00:41:10|510.1|506.1|510.16|506.16|510.21|506.21|510.1|506.1|20
1616546480000|2021-03-24 00:41:20|510.15|506.15|510.1|506.1|510.28|506.28|510.09|506.09|26
1616546490000|2021-03-24 00:41:30|510.09|506.09|510.16|506.16|510.18|506.18|510.09|506.09|21
1616546500000|2021-03-24 00:41:40|510.18|506.18|510.19|506.19|510.32|506.32|510.15|506.15|29
1616546510000|2021-03-24 00:41:50|510.12|506.12|510.08|506.08|510.18|506.18|510.08|506.08|22
1616546520000|2021-03-24 00:42:00|510.1|506.1|510.01|506.01|510.1|506.1|509.99|505.99|8
1616546530000|2021-03-24 00:42:10|510|506|510.15|506.15|510.2|506.2|509.95|505.95|35
1616546540000|2021-03-24 00:42:20|510.16|506.16|510.02|506.02|510.17|506.17|510.02|506.02|19
1616546550000|2021-03-24 00:42:30|510|506|509.81|505.81|510|506|509.81|505.81|16
1616546560000|2021-03-24 00:42:40|509.78|505.78|509.78|505.78|509.84|505.84|509.76|505.76|10
1616546570000|2021-03-24 00:42:50|509.79|505.79|509.66|505.66|509.8|505.8|509.62|505.62|16
1616546580000|2021-03-24 00:43:00|509.67|505.67|509.51|505.51|509.74|505.74|509.51|505.51|19
1616546590000|2021-03-24 00:43:10|509.56|505.56|509.55|505.55|509.62|505.62|509.55|505.55|17
1616546600000|2021-03-24 00:43:20|509.56|505.56|509.55|505.55|509.65|505.65|509.53|505.53|16
1616546610000|2021-03-24 00:43:30|509.52|505.52|509.44|505.44|509.52|505.52|509.44|505.44|12
1616546620000|2021-03-24 00:43:40|509.43|505.43|509.48|505.48|509.51|505.51|509.43|505.43|16
1616546630000|2021-03-24 00:43:50|509.46|505.46|509.44|505.44|509.5|505.5|509.42|505.42|16
1616546640000|2021-03-24 00:44:00|509.42|505.42|509.31|505.31|509.44|505.44|509.31|505.31|10
1616546650000|2021-03-24 00:44:10|509.28|505.28|509.07|505.07|509.28|505.28|509.01|505.01|22
1616546660000|2021-03-24 00:44:20|509.06|505.06|509.31|505.31|509.31|505.31|509.05|505.05|17
1616546670000|2021-03-24 00:44:30|509.32|505.32|509.19|505.19|509.32|505.32|509.15|505.15|21
1616546680000|2021-03-24 00:44:40|509.18|505.18|509.1|505.1|509.21|505.21|509.1|505.1|20
1616546690000|2021-03-24 00:44:50|509.09|505.09|509.03|505.03|509.13|505.13|508.99|504.99|21
1616546700000|2021-03-24 00:45:00|509.02|505.02|508.97|504.97|509.02|505.02|508.97|504.97|11
1616546710000|2021-03-24 00:45:10|508.98|504.98|508.98|504.98|509.01|505.01|508.97|504.97|12
1616546720000|2021-03-24 00:45:20|508.99|504.99|508.95|504.95|509.02|505.02|508.9|504.9|17
1616546730000|2021-03-24 00:45:30|508.93|504.93|508.99|504.99|509|505|508.85|504.85|25
1616546740000|2021-03-24 00:45:40|509.01|505.01|509.25|505.25|509.25|505.25|508.98|504.98|28
1616546750000|2021-03-24 00:45:50|509.26|505.26|509.23|505.23|509.26|505.26|509|505|30
1616546760000|2021-03-24 00:46:00|509.2|505.2|509.13|505.13|509.2|505.2|509.07|505.07|16
1616546770000|2021-03-24 00:46:10|509.17|505.17|509.21|505.21|509.25|505.25|509.17|505.17|18
1616546780000|2021-03-24 00:46:20|509.22|505.22|509.44|505.44|509.45|505.45|509.21|505.21|23
1616546790000|2021-03-24 00:46:30|509.43|505.43|509.45|505.45|509.45|505.45|509.43|505.43|4
1616546800000|2021-03-24 00:46:40|509.43|505.43|509.55|505.55|509.55|505.55|509.41|505.41|21
1616546810000|2021-03-24 00:46:50|509.52|505.52|509.69|505.69|509.71|505.71|509.51|505.51|24
1616546820000|2021-03-24 00:47:00|509.68|505.68|509.6|505.6|509.69|505.69|509.48|505.48|27
1616546830000|2021-03-24 00:47:10|509.61|505.61|509.67|505.67|509.7|505.7|509.53|505.53|29
1616546840000|2021-03-24 00:47:20|509.64|505.64|509.49|505.49|509.77|505.77|509.49|505.49|23
1616546850000|2021-03-24 00:47:30|509.54|505.54|509.46|505.46|509.54|505.54|509.39|505.39|30
1616546860000|2021-03-24 00:47:40|509.45|505.45|509.4|505.4|509.46|505.46|509.37|505.37|18
1616546870000|2021-03-24 00:47:50|509.37|505.37|509.36|505.36|509.41|505.41|509.32|505.32|25
1616546880000|2021-03-24 00:48:00|509.37|505.37|509.38|505.38|509.39|505.39|509.36|505.36|15
1616546890000|2021-03-24 00:48:10|509.37|505.37|509.41|505.41|509.41|505.41|509.37|505.37|13
1616546900000|2021-03-24 00:48:20|509.42|505.42|509.4|505.4|509.42|505.42|509.37|505.37|17
1616546910000|2021-03-24 00:48:30|509.41|505.41|509.68|505.68|509.68|505.68|509.39|505.39|19
1616546920000|2021-03-24 00:48:40|509.67|505.67|509.66|505.66|509.71|505.71|509.54|505.54|14
1616546930000|2021-03-24 00:48:50|509.62|505.62|509.7|505.7|509.72|505.72|509.62|505.62|18
1616546940000|2021-03-24 00:49:00|509.69|505.69|509.65|505.65|509.69|505.69|509.54|505.54|21
1616546950000|2021-03-24 00:49:10|509.66|505.66|509.63|505.63|509.68|505.68|509.63|505.63|11
1616546960000|2021-03-24 00:49:20|509.6|505.6|509.41|505.41|509.67|505.67|509.39|505.39|27
1616546970000|2021-03-24 00:49:30|509.39|505.39|509.44|505.44|509.49|505.49|509.39|505.39|20
1616546980000|2021-03-24 00:49:40|509.48|505.48|509.43|505.43|509.49|505.49|509.4|505.4|22
1616546990000|2021-03-24 00:49:50|509.42|505.42|509.21|505.21|509.45|505.45|509.17|505.17|24
1616547000000|2021-03-24 00:50:00|509.2|505.2|509.17|505.17|509.23|505.23|509.12|505.12|19
1616547010000|2021-03-24 00:50:10|509.15|505.15|509.08|505.08|509.2|505.2|509.08|505.08|20
1616547020000|2021-03-24 00:50:20|509.09|505.09|509.13|505.13|509.14|505.14|509.09|505.09|18
1616547030000|2021-03-24 00:50:30|509.15|505.15|509.2|505.2|509.3|505.3|509.15|505.15|28
1616547040000|2021-03-24 00:50:40|509.21|505.21|509.48|505.48|509.48|505.48|509.21|505.21|24
1616547050000|2021-03-24 00:50:50|509.47|505.47|509.56|505.56|509.67|505.67|509.47|505.47|19
1616547060000|2021-03-24 00:51:00|509.54|505.54|509.56|505.56|509.64|505.64|509.46|505.46|17
1616547070000|2021-03-24 00:51:10|509.55|505.55|509.53|505.53|509.62|505.62|509.53|505.53|11
1616547080000|2021-03-24 00:51:20|509.52|505.52|509.52|505.52|509.54|505.54|509.49|505.49|11
1616547090000|2021-03-24 00:51:30|509.53|505.53|509.53|505.53|509.57|505.57|509.5|505.5|19
1616547100000|2021-03-24 00:51:40|509.51|505.51|509.41|505.41|509.55|505.55|509.41|505.41|20
1616547110000|2021-03-24 00:51:50|509.38|505.38|509.19|505.19|509.38|505.38|509.18|505.18|23
1616547120000|2021-03-24 00:52:00|509.18|505.18|509.17|505.17|509.19|505.19|509.17|505.17|10
1616547130000|2021-03-24 00:52:10|509.18|505.18|509.07|505.07|509.21|505.21|509.07|505.07|15
1616547140000|2021-03-24 00:52:20|509.09|505.09|508.97|504.97|509.12|505.12|508.91|504.91|24
1616547150000|2021-03-24 00:52:30|508.96|504.96|508.96|504.96|508.97|504.97|508.96|504.96|9
1616547160000|2021-03-24 00:52:40|508.97|504.97|509.11|505.11|509.11|505.11|508.97|504.97|18
1616547170000|2021-03-24 00:52:50|509.1|505.1|509.1|505.1|509.11|505.11|509|505|7
1616547180000|2021-03-24 00:53:00|509.18|505.18|509.06|505.06|509.36|505.36|509.06|505.06|32
1616547190000|2021-03-24 00:53:10|509.07|505.07|509.02|505.02|509.07|505.07|508.99|504.99|22
1616547200000|2021-03-24 00:53:20|509.03|505.03|509.02|505.02|509.05|505.05|509.01|505.01|21
1616547210000|2021-03-24 00:53:30|509.06|505.06|509.13|505.13|509.15|505.15|509.06|505.06|17
1616547220000|2021-03-24 00:53:40|509.14|505.14|509.19|505.19|509.21|505.21|509.08|505.08|16
1616547230000|2021-03-24 00:53:50|509.2|505.2|509.06|505.06|509.28|505.28|509.03|505.03|31
1616547240000|2021-03-24 00:54:00|509.02|505.02|508.82|504.82|509.09|505.09|508.82|504.82|19
1616547250000|2021-03-24 00:54:10|508.85|504.85|508.67|504.67|508.85|504.85|508.65|504.65|25
1616547260000|2021-03-24 00:54:20|508.68|504.68|508.63|504.63|508.68|504.68|508.63|504.63|16
1616547270000|2021-03-24 00:54:30|508.61|504.61|508.39|504.39|508.63|504.63|508.39|504.39|24
1616547280000|2021-03-24 00:54:40|508.4|504.4|508.39|504.39|508.43|504.43|508.36|504.36|17
1616547290000|2021-03-24 00:54:50|508.38|504.38|508.33|504.33|508.39|504.39|508.3|504.3|18
1616547300000|2021-03-24 00:55:00|508.32|504.32|508.25|504.25|508.32|504.32|508.25|504.25|24
1616547310000|2021-03-24 00:55:10|508.24|504.24|508.07|504.07|508.24|504.24|508.05|504.05|18
1616547320000|2021-03-24 00:55:20|508.02|504.02|508.12|504.12|508.13|504.13|507.84|503.84|32
1616547330000|2021-03-24 00:55:30|508.13|504.13|508.07|504.07|508.13|504.13|508.04|504.04|19
1616547340000|2021-03-24 00:55:40|508.09|504.09|508.23|504.23|508.31|504.31|508.08|504.08|23
1616547350000|2021-03-24 00:55:50|508.25|504.25|508.04|504.04|508.25|504.25|508.03|504.03|28
1616547360000|2021-03-24 00:56:00|508.05|504.05|507.95|503.95|508.08|504.08|507.94|503.94|16
1616547370000|2021-03-24 00:56:10|507.96|503.96|507.93|503.93|508.02|504.02|507.92|503.92|22
1616547380000|2021-03-24 00:56:20|507.91|503.91|507.93|503.93|507.98|503.98|507.89|503.89|23
1616547390000|2021-03-24 00:56:30|507.89|503.89|507.87|503.87|507.93|503.93|507.84|503.84|21
1616547400000|2021-03-24 00:56:40|507.83|503.83|507.46|503.46|507.83|503.83|507.41|503.41|27
1616547410000|2021-03-24 00:56:50|507.45|503.45|507.55|503.55|507.68|503.68|507.44|503.44|24
1616547420000|2021-03-24 00:57:00|507.54|503.54|507.6|503.6|507.76|503.76|507.53|503.53|27
1616547430000|2021-03-24 00:57:10|507.61|503.61|507.7|503.7|507.72|503.72|507.58|503.58|24
1616547440000|2021-03-24 00:57:20|507.71|503.71|507.98|503.98|508.03|504.03|507.64|503.64|25
1616547450000|2021-03-24 00:57:30|508.03|504.03|507.95|503.95|508.04|504.04|507.95|503.95|16
1616547460000|2021-03-24 00:57:40|507.97|503.97|507.86|503.86|507.97|503.97|507.78|503.78|27
1616547470000|2021-03-24 00:57:50|507.89|503.89|507.91|503.91|508|504|507.83|503.83|21
1616547480000|2021-03-24 00:58:00|507.92|503.92|508.02|504.02|508.03|504.03|507.9|503.9|29
1616547490000|2021-03-24 00:58:10|508.07|504.07|508.21|504.21|508.21|504.21|508.07|504.07|14
1616547500000|2021-03-24 00:58:20|508.19|504.19|508.52|504.52|508.52|504.52|508.14|504.14|19
1616547510000|2021-03-24 00:58:30|508.54|504.54|508.53|504.53|508.61|504.61|508.37|504.37|33
1616547520000|2021-03-24 00:58:40|508.52|504.52|508.67|504.67|508.68|504.68|508.5|504.5|20
1616547530000|2021-03-24 00:58:50|508.68|504.68|508.71|504.71|508.72|504.72|508.66|504.66|13
1616547540000|2021-03-24 00:59:00|508.7|504.7|508.36|504.36|508.7|504.7|508.34|504.34|29
1616547550000|2021-03-24 00:59:10|508.38|504.38|508.17|504.17|508.38|504.38|508.13|504.13|19
1616547560000|2021-03-24 00:59:20|508.16|504.16|507.99|503.99|508.18|504.18|507.97|503.97|25
1616547570000|2021-03-24 00:59:30|507.94|503.94|507.89|503.89|507.94|503.94|507.8|503.8|20
1616547580000|2021-03-24 00:59:40|507.88|503.88|507.71|503.71|507.88|503.88|507.71|503.71|13
1616547590000|2021-03-24 00:59:50|507.68|503.68|507.45|503.45|507.68|503.68|507.45|503.45|26
1616547600000|2021-03-24 01:00:00|507.44|503.44|507.4|503.4|507.55|503.55|507.25|503.25|28
1616547610000|2021-03-24 01:00:10|507.38|503.38|507.34|503.34|507.39|503.39|507.31|503.31|27
1616547620000|2021-03-24 01:00:20|507.31|503.31|507.22|503.22|507.31|503.31|506.92|502.92|33
1616547630000|2021-03-24 01:00:30|507.17|503.17|507.23|503.23|507.24|503.24|507.17|503.17|24
1616547640000|2021-03-24 01:00:40|507.22|503.22|507.39|503.39|507.39|503.39|507.21|503.21|24
1616547650000|2021-03-24 01:00:50|507.4|503.4|507.43|503.43|507.57|503.57|507.37|503.37|24
1616547660000|2021-03-24 01:01:00|507.48|503.48|507.15|503.15|507.48|503.48|507.02|503.02|29
1616547670000|2021-03-24 01:01:10|507.14|503.14|507.15|503.15|507.23|503.23|507.13|503.13|29
1616547680000|2021-03-24 01:01:20|507.13|503.13|507.26|503.26|507.3|503.3|507.13|503.13|24
1616547690000|2021-03-24 01:01:30|507.29|503.29|507.43|503.43|507.43|503.43|507.23|503.23|25
1616547700000|2021-03-24 01:01:40|507.42|503.42|507.4|503.4|507.43|503.43|507.34|503.34|23
1616547710000|2021-03-24 01:01:50|507.41|503.41|507.36|503.36|507.41|503.41|507.24|503.24|24
1616547720000|2021-03-24 01:02:00|507.34|503.34|507.57|503.57|507.58|503.58|507.34|503.34|28
1616547730000|2021-03-24 01:02:10|507.68|503.68|508.04|504.04|508.04|504.04|507.54|503.54|36
1616547740000|2021-03-24 01:02:20|508.05|504.05|507.69|503.69|508.07|504.07|507.68|503.68|32
1616547750000|2021-03-24 01:02:30|507.71|503.71|507.76|503.76|507.76|503.76|507.61|503.61|29
1616547760000|2021-03-24 01:02:40|507.75|503.75|507.72|503.72|507.83|503.83|507.67|503.67|27
1616547770000|2021-03-24 01:02:50|507.71|503.71|507.79|503.79|507.79|503.79|507.51|503.51|23
1616547780000|2021-03-24 01:03:00|507.8|503.8|507.46|503.46|507.8|503.8|507.46|503.46|21
1616547790000|2021-03-24 01:03:10|507.49|503.49|507.7|503.7|507.73|503.73|507.49|503.49|26
1616547800000|2021-03-24 01:03:20|507.71|503.71|507.57|503.57|507.73|503.73|507.48|503.48|26
1616547810000|2021-03-24 01:03:30|507.58|503.58|507.55|503.55|507.71|503.71|507.51|503.51|32
1616547820000|2021-03-24 01:03:40|507.57|503.57|507.59|503.59|507.65|503.65|507.55|503.55|24
1616547830000|2021-03-24 01:03:50|507.6|503.6|507.6|503.6|507.64|503.64|507.56|503.56|26
1616547840000|2021-03-24 01:04:00|507.59|503.59|507.38|503.38|507.62|503.62|507.37|503.37|27
1616547850000|2021-03-24 01:04:10|507.37|503.37|507.39|503.39|507.39|503.39|507.3|503.3|20
1616547860000|2021-03-24 01:04:20|507.43|503.43|507.27|503.27|507.44|503.44|507.26|503.26|20
1616547870000|2021-03-24 01:04:30|507.28|503.28|507.35|503.35|507.45|503.45|507.28|503.28|16
1616547880000|2021-03-24 01:04:40|507.34|503.34|507.23|503.23|507.34|503.34|507.18|503.18|25
1616547890000|2021-03-24 01:04:50|507.24|503.24|507.23|503.23|507.29|503.29|507.23|503.23|13
1616547900000|2021-03-24 01:05:00|507.24|503.24|507.23|503.23|507.24|503.24|507.21|503.21|10
1616547910000|2021-03-24 01:05:10|507.2|503.2|507.15|503.15|507.2|503.2|507.12|503.12|7
1616547920000|2021-03-24 01:05:20|507.16|503.16|507.16|503.16|507.17|503.17|507.15|503.15|11
1616547930000|2021-03-24 01:05:30|507.17|503.17|507.24|503.24|507.29|503.29|507.17|503.17|21
1616547940000|2021-03-24 01:05:40|507.25|503.25|507.27|503.27|507.28|503.28|507.21|503.21|20
1616547950000|2021-03-24 01:05:50|507.28|503.28|507.27|503.27|507.28|503.28|507.25|503.25|13
1616547960000|2021-03-24 01:06:00|507.3|503.3|507.28|503.28|507.31|503.31|507.26|503.26|13
1616547970000|2021-03-24 01:06:10|507.26|503.26|507.26|503.26|507.36|503.36|507.23|503.23|20
1616547980000|2021-03-24 01:06:20|507.3|503.3|507.27|503.27|507.31|503.31|507.27|503.27|16
1616547990000|2021-03-24 01:06:30|507.28|503.28|507.27|503.27|507.31|503.31|507.27|503.27|11
1616548000000|2021-03-24 01:06:40|507.29|503.29|507.34|503.34|507.34|503.34|507.29|503.29|10
1616548010000|2021-03-24 01:06:50|507.35|503.35|507.45|503.45|507.62|503.62|507.3|503.3|32
1616548020000|2021-03-24 01:07:00|507.46|503.46|507.44|503.44|507.61|503.61|507.36|503.36|26
1616548030000|2021-03-24 01:07:10|507.47|503.47|507.68|503.68|507.68|503.68|507.44|503.44|19
1616548040000|2021-03-24 01:07:20|507.69|503.69|507.88|503.88|507.99|503.99|507.57|503.57|30
1616548050000|2021-03-24 01:07:30|507.83|503.83|507.63|503.63|507.83|503.83|507.62|503.62|21
1616548060000|2021-03-24 01:07:40|507.62|503.62|507.69|503.69|507.69|503.69|507.59|503.59|23
1616548070000|2021-03-24 01:07:50|507.64|503.64|507.41|503.41|507.67|503.67|507.35|503.35|24
1616548080000|2021-03-24 01:08:00|507.4|503.4|507.55|503.55|507.55|503.55|507.39|503.39|17
1616548090000|2021-03-24 01:08:10|507.56|503.56|507.52|503.52|507.56|503.56|507.42|503.42|22
1616548100000|2021-03-24 01:08:20|507.51|503.51|507.65|503.65|507.65|503.65|507.5|503.5|29
1616548110000|2021-03-24 01:08:30|507.64|503.64|507.68|503.68|507.7|503.7|507.53|503.53|26
1616548120000|2021-03-24 01:08:40|507.69|503.69|507.57|503.57|507.7|503.7|507.43|503.43|24
1616548130000|2021-03-24 01:08:50|507.56|503.56|507.67|503.67|507.67|503.67|507.53|503.53|19
1616548140000|2021-03-24 01:09:00|507.64|503.64|507.67|503.67|507.76|503.76|507.61|503.61|22
1616548150000|2021-03-24 01:09:10|507.69|503.69|507.77|503.77|507.77|503.77|507.68|503.68|23
1616548160000|2021-03-24 01:09:20|507.79|503.79|507.98|503.98|507.98|503.98|507.79|503.79|21
1616548170000|2021-03-24 01:09:30|508|504|507.79|503.79|508.06|504.06|507.72|503.72|26
1616548180000|2021-03-24 01:09:40|507.8|503.8|507.89|503.89|507.93|503.93|507.77|503.77|17
1616548190000|2021-03-24 01:09:50|507.91|503.91|507.89|503.89|507.94|503.94|507.86|503.86|10
1616548200000|2021-03-24 01:10:00|507.88|503.88|508.1|504.1|508.14|504.14|507.88|503.88|23
1616548210000|2021-03-24 01:10:10|508.11|504.11|508.09|504.09|508.14|504.14|508.01|504.01|21
1616548220000|2021-03-24 01:10:20|508.08|504.08|508.19|504.19|508.22|504.22|508.06|504.06|31
1616548230000|2021-03-24 01:10:30|508.2|504.2|508.24|504.24|508.25|504.25|508.13|504.13|22
1616548240000|2021-03-24 01:10:40|508.23|504.23|508.16|504.16|508.25|504.25|508.16|504.16|21
1616548250000|2021-03-24 01:10:50|508.11|504.11|508.39|504.39|508.39|504.39|508.11|504.11|15
1616548260000|2021-03-24 01:11:00|508.28|504.28|508.46|504.46|508.46|504.46|508.28|504.28|28
1616548270000|2021-03-24 01:11:10|508.43|504.43|508.5|504.5|508.51|504.51|508.42|504.42|18
1616548280000|2021-03-24 01:11:20|508.51|504.51|508.81|504.81|508.83|504.83|508.49|504.49|27
1616548290000|2021-03-24 01:11:30|508.91|504.91|509.09|505.09|509.14|505.14|508.86|504.86|20
1616548300000|2021-03-24 01:11:40|509.1|505.1|509.03|505.03|509.2|505.2|509.03|505.03|27
1616548310000|2021-03-24 01:11:50|509.02|505.02|509|505|509.05|505.05|508.91|504.91|23
1616548320000|2021-03-24 01:12:00|509.01|505.01|508.94|504.94|509.01|505.01|508.9|504.9|25
1616548330000|2021-03-24 01:12:10|508.96|504.96|508.97|504.97|509|505|508.93|504.93|18
1616548340000|2021-03-24 01:12:20|509.02|505.02|509.12|505.12|509.21|505.21|509|505|16
1616548350000|2021-03-24 01:12:30|509.13|505.13|509.26|505.26|509.27|505.27|509.13|505.13|29
1616548360000|2021-03-24 01:12:40|509.27|505.27|509.44|505.44|509.44|505.44|509.26|505.26|33
1616548370000|2021-03-24 01:12:50|509.42|505.42|509.44|505.44|509.48|505.48|509.4|505.4|15
1616548380000|2021-03-24 01:13:00|509.5|505.5|509.29|505.29|509.5|505.5|509.29|505.29|14
1616548390000|2021-03-24 01:13:10|509.3|505.3|509.41|505.41|509.46|505.46|509.3|505.3|24
1616548400000|2021-03-24 01:13:20|509.44|505.44|509.45|505.45|509.45|505.45|509.36|505.36|20
1616548410000|2021-03-24 01:13:30|509.38|505.38|509.41|505.41|509.44|505.44|509.36|505.36|18
1616548420000|2021-03-24 01:13:40|509.42|505.42|509.46|505.46|509.47|505.47|509.39|505.39|23
1616548430000|2021-03-24 01:13:50|509.47|505.47|509.76|505.76|509.76|505.76|509.42|505.42|29
1616548440000|2021-03-24 01:14:00|509.75|505.75|509.78|505.78|509.82|505.82|509.7|505.7|27
1616548450000|2021-03-24 01:14:10|509.83|505.83|509.85|505.85|509.91|505.91|509.72|505.72|19
1616548460000|2021-03-24 01:14:20|509.77|505.77|509.86|505.86|509.89|505.89|509.7|505.7|6
1616548470000|2021-03-24 01:14:30|509.83|505.83|509.79|505.79|509.87|505.87|509.77|505.77|15
1616548480000|2021-03-24 01:14:40|509.83|505.83|509.8|505.8|509.86|505.86|509.73|505.73|9
1616548490000|2021-03-24 01:14:50|509.81|505.81|509.63|505.63|509.85|505.85|509.63|505.63|19
1616548500000|2021-03-24 01:15:00|509.6|505.6|509.62|505.62|509.64|505.64|509.6|505.6|6
1616548510000|2021-03-24 01:15:10|509.63|505.63|509.53|505.53|509.63|505.63|509.53|505.53|3
1616548520000|2021-03-24 01:15:20|509.59|505.59|509.66|505.66|509.68|505.68|509.57|505.57|12
1616548530000|2021-03-24 01:15:30|509.65|505.65|509.72|505.72|509.76|505.76|509.59|505.59|24
1616548540000|2021-03-24 01:15:40|509.71|505.71|509.73|505.73|509.73|505.73|509.67|505.67|20
1616548550000|2021-03-24 01:15:50|509.72|505.72|509.94|505.94|509.98|505.98|509.72|505.72|19
1616548560000|2021-03-24 01:16:00|509.93|505.93|509.83|505.83|509.99|505.99|509.83|505.83|8
1616548570000|2021-03-24 01:16:10|509.89|505.89|509.96|505.96|510|506|509.89|505.89|21
1616548580000|2021-03-24 01:16:20|509.97|505.97|510.06|506.06|510.06|506.06|509.97|505.97|7
1616548590000|2021-03-24 01:16:30|510.05|506.05|510.06|506.06|510.06|506.06|510.05|506.05|2
1616548600000|2021-03-24 01:16:40|510.02|506.02|510.31|506.31|510.33|506.33|510.02|506.02|13
1616548610000|2021-03-24 01:16:50|510.32|506.32|510.57|506.57|510.57|506.57|510.31|506.31|18
1616548620000|2021-03-24 01:17:00|510.54|506.54|510.6|506.6|510.63|506.63|510.54|506.54|18
1616548630000|2021-03-24 01:17:10|510.61|506.61|510.79|506.79|510.88|506.88|510.58|506.58|29
1616548640000|2021-03-24 01:17:20|510.82|506.82|510.72|506.72|510.82|506.82|510.67|506.67|22
1616548650000|2021-03-24 01:17:30|510.73|506.73|510.85|506.85|510.89|506.89|510.71|506.71|24
1616548660000|2021-03-24 01:17:40|510.82|506.82|510.86|506.86|510.94|506.94|510.8|506.8|25
1616548670000|2021-03-24 01:17:50|510.85|506.85|510.86|506.86|510.87|506.87|510.84|506.84|22
1616548680000|2021-03-24 01:18:00|510.85|506.85|510.88|506.88|510.9|506.9|510.85|506.85|10
1616548690000|2021-03-24 01:18:10|510.89|506.89|510.9|506.9|510.92|506.92|510.87|506.87|21
1616548700000|2021-03-24 01:18:20|510.89|506.89|510.87|506.87|510.92|506.92|510.86|506.86|23
1616548710000|2021-03-24 01:18:30|510.86|506.86|510.87|506.87|510.87|506.87|510.82|506.82|10
1616548720000|2021-03-24 01:18:40|510.86|506.86|510.88|506.88|510.88|506.88|510.83|506.83|13
1616548730000|2021-03-24 01:18:50|510.85|506.85|510.9|506.9|510.91|506.91|510.85|506.85|13
1616548740000|2021-03-24 01:19:00|510.89|506.89|510.85|506.85|510.9|506.9|510.84|506.84|20
1616548750000|2021-03-24 01:19:10|510.84|506.84|510.82|506.82|510.85|506.85|510.82|506.82|6
1616548760000|2021-03-24 01:19:20|510.8|506.8|510.72|506.72|510.8|506.8|510.72|506.72|3
1616548770000|2021-03-24 01:19:30|510.71|506.71|510.71|506.71|510.75|506.75|510.71|506.71|8
1616548780000|2021-03-24 01:19:40|510.67|506.67|510.54|506.54|510.68|506.68|510.53|506.53|12
1616548790000|2021-03-24 01:19:50|510.56|506.56|510.62|506.62|510.62|506.62|510.53|506.53|19
1616548800000|2021-03-24 01:20:00|510.63|506.63|510.67|506.67|510.68|506.68|510.62|506.62|15
1616548810000|2021-03-24 01:20:10|510.68|506.68|510.54|506.54|510.68|506.68|510.52|506.52|16
1616548820000|2021-03-24 01:20:20|510.58|506.58|510.7|506.7|510.74|506.74|510.58|506.58|13
1616548830000|2021-03-24 01:20:30|510.71|506.71|510.73|506.73|510.78|506.78|510.69|506.69|16
1616548840000|2021-03-24 01:20:40|510.72|506.72|510.68|506.68|510.74|506.74|510.68|506.68|6
1616548850000|2021-03-24 01:20:50|510.69|506.69|510.63|506.63|510.71|506.71|510.63|506.63|8
1616548860000|2021-03-24 01:21:00|510.62|506.62|510.63|506.63|510.63|506.63|510.61|506.61|9
1616548870000|2021-03-24 01:21:10|510.65|506.65|510.65|506.65|510.65|506.65|510.64|506.64|5
1616548880000|2021-03-24 01:21:20|510.64|506.64|510.75|506.75|510.75|506.75|510.64|506.64|14
1616548890000|2021-03-24 01:21:30|510.74|506.74|510.67|506.67|510.8|506.8|510.67|506.67|17
1616548900000|2021-03-24 01:21:40|510.69|506.69|510.7|506.7|510.72|506.72|510.68|506.68|13
1616548910000|2021-03-24 01:21:50|510.68|506.68|510.73|506.73|510.75|506.75|510.68|506.68|18
1616548920000|2021-03-24 01:22:00|510.76|506.76|510.64|506.64|510.76|506.76|510.61|506.61|19
1616548930000|2021-03-24 01:22:10|510.65|506.65|510.65|506.65|510.67|506.67|510.63|506.63|17
1616548940000|2021-03-24 01:22:20|510.64|506.64|510.69|506.69|510.72|506.72|510.62|506.62|19
1616548950000|2021-03-24 01:22:30|510.7|506.7|510.67|506.67|510.7|506.7|510.66|506.66|9
1616548960000|2021-03-24 01:22:40|510.66|506.66|510.67|506.67|510.68|506.68|510.66|506.66|9
1616548970000|2021-03-24 01:22:50|510.68|506.68|510.64|506.64|510.68|506.68|510.64|506.64|8
1616548980000|2021-03-24 01:23:00|510.66|506.66|510.63|506.63|510.66|506.66|510.63|506.63|8
1616548990000|2021-03-24 01:23:10|510.61|506.61|510.62|506.62|510.63|506.63|510.61|506.61|4
1616549000000|2021-03-24 01:23:20|510.6|506.6|510.65|506.65|510.67|506.67|510.6|506.6|10
1616549010000|2021-03-24 01:23:30|510.66|506.66|510.66|506.66|510.68|506.68|510.64|506.64|12
1616549020000|2021-03-24 01:23:40|510.68|506.68|510.65|506.65|510.69|506.69|510.65|506.65|11
1616549030000|2021-03-24 01:23:50|510.67|506.67|510.67|506.67|510.69|506.69|510.66|506.66|8
1616549040000|2021-03-24 01:24:00|510.69|506.69|510.71|506.71|510.71|506.71|510.67|506.67|10
1616549050000|2021-03-24 01:24:10|510.7|506.7|510.69|506.69|510.7|506.7|510.67|506.67|12
1616549060000|2021-03-24 01:24:20|510.68|506.68|510.93|506.93|510.93|506.93|510.68|506.68|23
1616549070000|2021-03-24 01:24:30|510.94|506.94|511.22|507.22|511.24|507.24|510.94|506.94|14
1616549080000|2021-03-24 01:24:40|511.24|507.24|511.23|507.23|511.25|507.25|511.21|507.21|14
1616549090000|2021-03-24 01:24:50|511.22|507.22|511.2|507.2|511.24|507.24|511.13|507.13|17
1616549100000|2021-03-24 01:25:00|511.27|507.27|511.26|507.26|511.29|507.29|511.22|507.22|18
1616549110000|2021-03-24 01:25:10|511.29|507.29|511.48|507.48|511.48|507.48|511.26|507.26|23
1616549120000|2021-03-24 01:25:20|511.5|507.5|511.64|507.64|511.66|507.66|511.5|507.5|10
1616549130000|2021-03-24 01:25:30|511.65|507.65|511.84|507.84|512.02|508.02|511.64|507.64|28
1616549140000|2021-03-24 01:25:40|511.83|507.83|511.91|507.91|512.05|508.05|511.83|507.83|28
1616549150000|2021-03-24 01:25:50|511.9|507.9|511.97|507.97|511.98|507.98|511.9|507.9|19
1616549160000|2021-03-24 01:26:00|511.96|507.96|512.09|508.09|512.1|508.1|511.91|507.91|19
1616549170000|2021-03-24 01:26:10|512.1|508.1|512.17|508.17|512.18|508.18|512.1|508.1|5
1616549180000|2021-03-24 01:26:20|512.18|508.18|511.99|507.99|512.26|508.26|511.99|507.99|19
1616549190000|2021-03-24 01:26:30|511.98|507.98|511.9|507.9|511.98|507.98|511.9|507.9|17
1616549200000|2021-03-24 01:26:40|511.91|507.91|512.05|508.05|512.06|508.06|511.9|507.9|24
1616549210000|2021-03-24 01:26:50|512.06|508.06|512.01|508.01|512.06|508.06|511.99|507.99|13
1616549220000|2021-03-24 01:27:00|512|508|512.07|508.07|512.07|508.07|511.95|507.95|17
1616549230000|2021-03-24 01:27:10|512.08|508.08|512.08|508.08|512.1|508.1|512.01|508.01|31
1616549240000|2021-03-24 01:27:20|512.06|508.06|512.23|508.23|512.25|508.25|512.06|508.06|22
1616549250000|2021-03-24 01:27:30|512.22|508.22|512.19|508.19|512.28|508.28|512.19|508.19|18
1616549260000|2021-03-24 01:27:40|512.16|508.16|512.18|508.18|512.21|508.21|512.13|508.13|19
1616549270000|2021-03-24 01:27:50|512.17|508.17|512.47|508.47|512.47|508.47|512.13|508.13|22
1616549280000|2021-03-24 01:28:00|512.48|508.48|512.48|508.48|512.53|508.53|512.38|508.38|18
1616549290000|2021-03-24 01:28:10|512.47|508.47|512.64|508.64|512.64|508.64|512.44|508.44|17
1616549300000|2021-03-24 01:28:20|512.63|508.63|512.71|508.71|512.71|508.71|512.56|508.56|24
1616549310000|2021-03-24 01:28:30|512.7|508.7|512.49|508.49|512.71|508.71|512.46|508.46|13
1616549320000|2021-03-24 01:28:40|512.47|508.47|512.44|508.44|512.47|508.47|512.43|508.43|11
1616549330000|2021-03-24 01:28:50|512.43|508.43|512.45|508.45|512.49|508.49|512.29|508.29|31
1616549340000|2021-03-24 01:29:00|512.46|508.46|512.53|508.53|512.54|508.54|512.46|508.46|24
1616549350000|2021-03-24 01:29:10|512.55|508.55|512.63|508.63|512.65|508.65|512.49|508.49|26
1616549360000|2021-03-24 01:29:20|512.65|508.65|512.78|508.78|512.78|508.78|512.64|508.64|13
1616549370000|2021-03-24 01:29:30|512.79|508.79|513.29|509.29|513.29|509.29|512.79|508.79|18
1616549380000|2021-03-24 01:29:40|513.31|509.31|513.44|509.44|513.44|509.44|513.29|509.29|19
1616549390000|2021-03-24 01:29:50|513.43|509.43|513.54|509.54|513.7|509.7|513.42|509.42|27
1616549400000|2021-03-24 01:30:00|513.58|509.58|513.62|509.62|513.71|509.71|513.58|509.58|15
1616549410000|2021-03-24 01:30:10|513.64|509.64|513.31|509.31|513.66|509.66|513.31|509.31|25
1616549420000|2021-03-24 01:30:20|513.39|509.39|513.4|509.4|513.41|509.41|513.29|509.29|24
1616549430000|2021-03-24 01:30:30|513.41|509.41|513.2|509.2|513.52|509.52|513.2|509.2|24
1616549440000|2021-03-24 01:30:40|513.19|509.19|513.04|509.04|513.19|509.19|512.97|508.97|24
1616549450000|2021-03-24 01:30:50|513.05|509.05|513.19|509.19|513.19|509.19|513.04|509.04|19
1616549460000|2021-03-24 01:31:00|513.23|509.23|512.93|508.93|513.28|509.28|512.93|508.93|20
1616549470000|2021-03-24 01:31:10|512.92|508.92|512.89|508.89|512.93|508.93|512.75|508.75|23
1616549480000|2021-03-24 01:31:20|512.92|508.92|512.77|508.77|512.92|508.92|512.7|508.7|22
1616549490000|2021-03-24 01:31:30|512.76|508.76|512.8|508.8|512.8|508.8|512.76|508.76|14
1616549500000|2021-03-24 01:31:40|512.86|508.86|512.97|508.97|512.99|508.99|512.83|508.83|15
1616549510000|2021-03-24 01:31:50|512.98|508.98|513.07|509.07|513.11|509.11|512.95|508.95|21
1616549520000|2021-03-24 01:32:00|513.03|509.03|513.07|509.07|513.07|509.07|512.91|508.91|23
1616549530000|2021-03-24 01:32:10|513.06|509.06|513.14|509.14|513.14|509.14|513.05|509.05|18
1616549540000|2021-03-24 01:32:20|513.18|509.18|513.14|509.14|513.18|509.18|513.14|509.14|9
1616549550000|2021-03-24 01:32:30|513.15|509.15|513.19|509.19|513.19|509.19|513.13|509.13|13
1616549560000|2021-03-24 01:32:40|513.2|509.2|513.21|509.21|513.22|509.22|513.18|509.18|12
1616549570000|2021-03-24 01:32:50|513.2|509.2|513.18|509.18|513.21|509.21|513.18|509.18|7
1616549580000|2021-03-24 01:33:00|513.17|509.17|513.24|509.24|513.24|509.24|513.17|509.17|14
1616549590000|2021-03-24 01:33:10|513.23|509.23|513.26|509.26|513.27|509.27|513.22|509.22|7
1616549600000|2021-03-24 01:33:20|513.25|509.25|513.23|509.23|513.25|509.25|513.21|509.21|18
1616549610000|2021-03-24 01:33:30|513.22|509.22|513.06|509.06|513.24|509.24|513.04|509.04|17
1616549620000|2021-03-24 01:33:40|513.05|509.05|512.91|508.91|513.05|509.05|512.88|508.88|25
1616549630000|2021-03-24 01:33:50|512.9|508.9|512.91|508.91|512.93|508.93|512.9|508.9|7
1616549640000|2021-03-24 01:34:00|512.94|508.94|512.83|508.83|512.96|508.96|512.82|508.82|15
1616549650000|2021-03-24 01:34:10|512.81|508.81|512.85|508.85|512.9|508.9|512.81|508.81|12
1616549660000|2021-03-24 01:34:20|512.86|508.86|512.83|508.83|512.88|508.88|512.82|508.82|9
1616549670000|2021-03-24 01:34:30|512.82|508.82|512.75|508.75|512.83|508.83|512.75|508.75|5
1616549680000|2021-03-24 01:34:40|512.74|508.74|512.7|508.7|512.74|508.74|512.7|508.7|14
1616549690000|2021-03-24 01:34:50|512.71|508.71|512.78|508.78|512.78|508.78|512.71|508.71|4
1616549700000|2021-03-24 01:35:00|512.79|508.79|513.12|509.12|513.13|509.13|512.79|508.79|18
1616549710000|2021-03-24 01:35:10|513.13|509.13|513.15|509.15|513.15|509.15|513.1|509.1|14
1616549720000|2021-03-24 01:35:20|513.19|509.19|513.24|509.24|513.31|509.31|513.18|509.18|25
1616549730000|2021-03-24 01:35:30|513.23|509.23|513.27|509.27|513.29|509.29|513.2|509.2|17
1616549740000|2021-03-24 01:35:40|513.26|509.26|513.25|509.25|513.27|509.27|513.21|509.21|19
1616549750000|2021-03-24 01:35:50|513.26|509.26|513.14|509.14|513.32|509.32|513.14|509.14|23
1616549760000|2021-03-24 01:36:00|513.13|509.13|512.92|508.92|513.14|509.14|512.92|508.92|16
1616549770000|2021-03-24 01:36:10|512.89|508.89|512.78|508.78|512.9|508.9|512.76|508.76|20
1616549780000|2021-03-24 01:36:20|512.77|508.77|512.78|508.78|512.81|508.81|512.75|508.75|17
1616549790000|2021-03-24 01:36:30|512.79|508.79|512.8|508.8|512.84|508.84|512.78|508.78|11
1616549800000|2021-03-24 01:36:40|512.78|508.78|512.7|508.7|512.8|508.8|512.67|508.67|14
1616549810000|2021-03-24 01:36:50|512.69|508.69|512.72|508.72|512.79|508.79|512.69|508.69|17
1616549820000|2021-03-24 01:37:00|512.73|508.73|512.73|508.73|512.75|508.75|512.69|508.69|17
1616549830000|2021-03-24 01:37:10|512.74|508.74|512.74|508.74|512.74|508.74|512.72|508.72|11
1616549840000|2021-03-24 01:37:20|512.75|508.75|512.86|508.86|512.9|508.9|512.75|508.75|15
1616549850000|2021-03-24 01:37:30|512.87|508.87|512.88|508.88|512.9|508.9|512.87|508.87|15
1616549860000|2021-03-24 01:37:40|512.91|508.91|512.91|508.91|512.95|508.95|512.91|508.91|10
1616549870000|2021-03-24 01:37:50|512.92|508.92|512.81|508.81|512.92|508.92|512.79|508.79|24
1616549880000|2021-03-24 01:38:00|512.8|508.8|512.71|508.71|512.81|508.81|512.68|508.68|18
1616549890000|2021-03-24 01:38:10|512.7|508.7|512.81|508.81|512.81|508.81|512.63|508.63|17
1616549900000|2021-03-24 01:38:20|512.78|508.78|512.68|508.68|512.79|508.79|512.68|508.68|22
1616549910000|2021-03-24 01:38:30|512.66|508.66|512.66|508.66|512.67|508.67|512.64|508.64|7
1616549920000|2021-03-24 01:38:40|512.67|508.67|512.73|508.73|512.74|508.74|512.67|508.67|18
1616549930000|2021-03-24 01:38:50|512.74|508.74|512.73|508.73|512.74|508.74|512.71|508.71|11
1616549940000|2021-03-24 01:39:00|512.72|508.72|512.85|508.85|512.89|508.89|512.72|508.72|12
1616549950000|2021-03-24 01:39:10|512.86|508.86|512.9|508.9|512.9|508.9|512.82|508.82|13
1616549960000|2021-03-24 01:39:20|512.88|508.88|512.87|508.87|512.9|508.9|512.86|508.86|18
1616549970000|2021-03-24 01:39:30|512.89|508.89|512.89|508.89|512.9|508.9|512.85|508.85|8
1616549980000|2021-03-24 01:39:40|512.88|508.88|512.85|508.85|512.88|508.88|512.81|508.81|9
1616549990000|2021-03-24 01:39:50|512.84|508.84|512.75|508.75|512.84|508.84|512.68|508.68|12
1616550000000|2021-03-24 01:40:00|512.68|508.68|512.78|508.78|512.79|508.79|512.67|508.67|12
1616550010000|2021-03-24 01:40:10|512.79|508.79|512.78|508.78|512.79|508.79|512.78|508.78|2
1616550020000|2021-03-24 01:40:20|512.79|508.79|512.78|508.78|512.79|508.79|512.78|508.78|2
1616550030000|2021-03-24 01:40:30|512.77|508.77|512.78|508.78|512.78|508.78|512.77|508.77|4
1616550040000|2021-03-24 01:40:40|512.76|508.76|512.77|508.77|512.78|508.78|512.74|508.74|15
1616550050000|2021-03-24 01:40:50|512.76|508.76|512.78|508.78|512.78|508.78|512.76|508.76|11
1616550060000|2021-03-24 01:41:00|512.77|508.77|512.4|508.4|512.78|508.78|512.39|508.39|14
1616550070000|2021-03-24 01:41:10|512.42|508.42|512.61|508.61|512.63|508.63|512.42|508.42|26
1616550080000|2021-03-24 01:41:20|512.58|508.58|512.61|508.61|512.68|508.68|512.58|508.58|23
1616550090000|2021-03-24 01:41:30|512.62|508.62|512.71|508.71|512.75|508.75|512.62|508.62|21
1616550100000|2021-03-24 01:41:40|512.7|508.7|512.86|508.86|512.86|508.86|512.7|508.7|17
1616550110000|2021-03-24 01:41:50|512.85|508.85|513.35|509.35|513.38|509.38|512.85|508.85|23
1616550120000|2021-03-24 01:42:00|513.36|509.36|513.31|509.31|513.37|509.37|513.3|509.3|22
1616550130000|2021-03-24 01:42:10|513.3|509.3|513.22|509.22|513.32|509.32|513.21|509.21|25
1616550140000|2021-03-24 01:42:20|513.21|509.21|513.03|509.03|513.25|509.25|513.03|509.03|22
1616550150000|2021-03-24 01:42:30|513.04|509.04|513.08|509.08|513.17|509.17|513.02|509.02|18
1616550160000|2021-03-24 01:42:40|513.12|509.12|513.08|509.08|513.17|509.17|513.08|509.08|20
1616550170000|2021-03-24 01:42:50|513.09|509.09|513.02|509.02|513.09|509.09|513.01|509.01|8
1616550190000|2021-03-24 01:43:10|512.97|508.97|512.72|508.72|512.97|508.97|512.69|508.69|21
1616550200000|2021-03-24 01:43:20|512.73|508.73|512.69|508.69|512.76|508.76|512.68|508.68|11
1616550210000|2021-03-24 01:43:30|512.68|508.68|512.7|508.7|512.7|508.7|512.68|508.68|8
1616550220000|2021-03-24 01:43:40|512.69|508.69|512.71|508.71|512.71|508.71|512.65|508.65|14
1616550230000|2021-03-24 01:43:50|512.7|508.7|512.71|508.71|512.72|508.72|512.66|508.66|12
1616550240000|2021-03-24 01:44:00|512.66|508.66|512.62|508.62|512.69|508.69|512.61|508.61|13
1616550250000|2021-03-24 01:44:10|512.61|508.61|512.55|508.55|512.64|508.64|512.55|508.55|12
1616550260000|2021-03-24 01:44:20|512.56|508.56|512.6|508.6|512.61|508.61|512.56|508.56|23
1616550270000|2021-03-24 01:44:30|512.59|508.59|512.59|508.59|512.6|508.6|512.55|508.55|19
1616550280000|2021-03-24 01:44:40|512.6|508.6|512.43|508.43|512.6|508.6|512.41|508.41|17
1616550290000|2021-03-24 01:44:50|512.42|508.42|512.44|508.44|512.55|508.55|512.3|508.3|22
1616550300000|2021-03-24 01:45:00|512.43|508.43|512.39|508.39|512.48|508.48|512.36|508.36|18
1616550310000|2021-03-24 01:45:10|512.4|508.4|512.46|508.46|512.46|508.46|512.38|508.38|14
1616550320000|2021-03-24 01:45:20|512.47|508.47|512.54|508.54|512.54|508.54|512.43|508.43|12
1616550330000|2021-03-24 01:45:30|512.57|508.57|512.67|508.67|512.74|508.74|512.57|508.57|13
1616550340000|2021-03-24 01:45:40|512.66|508.66|512.66|508.66|512.68|508.68|512.55|508.55|26
1616550350000|2021-03-24 01:45:50|512.63|508.63|512.61|508.61|512.71|508.71|512.54|508.54|26
1616550360000|2021-03-24 01:46:00|512.6|508.6|512.73|508.73|512.78|508.78|512.6|508.6|28
1616550370000|2021-03-24 01:46:10|512.72|508.72|512.59|508.59|512.72|508.72|512.59|508.59|15
1616550380000|2021-03-24 01:46:20|512.6|508.6|512.59|508.59|512.63|508.63|512.56|508.56|17
1616550390000|2021-03-24 01:46:30|512.58|508.58|512.59|508.59|512.6|508.6|512.58|508.58|10
1616550400000|2021-03-24 01:46:40|512.58|508.58|512.49|508.49|512.58|508.58|512.49|508.49|9
1616550410000|2021-03-24 01:46:50|512.51|508.51|512.49|508.49|512.57|508.57|512.49|508.49|10
1616550420000|2021-03-24 01:47:00|512.51|508.51|512.43|508.43|512.51|508.51|512.43|508.43|13
1616550430000|2021-03-24 01:47:10|512.42|508.42|512.89|508.89|512.89|508.89|512.42|508.42|20
1616550440000|2021-03-24 01:47:20|512.85|508.85|512.68|508.68|512.85|508.85|512.68|508.68|10
1616550450000|2021-03-24 01:47:30|512.7|508.7|512.55|508.55|512.78|508.78|512.55|508.55|15
1616550460000|2021-03-24 01:47:40|512.59|508.59|512.65|508.65|512.68|508.68|512.59|508.59|21
1616550470000|2021-03-24 01:47:50|512.64|508.64|512.62|508.62|512.65|508.65|512.62|508.62|8
1616550480000|2021-03-24 01:48:00|512.56|508.56|512.38|508.38|512.56|508.56|512.38|508.38|17
1616550490000|2021-03-24 01:48:10|512.39|508.39|512.35|508.35|512.42|508.42|512.32|508.32|16
1616550500000|2021-03-24 01:48:20|512.36|508.36|512.18|508.18|512.36|508.36|512.18|508.18|16
1616550510000|2021-03-24 01:48:30|512.19|508.19|512.18|508.18|512.26|508.26|512.18|508.18|20
1616550520000|2021-03-24 01:48:40|512.21|508.21|512.21|508.21|512.23|508.23|512.19|508.19|17
1616550530000|2021-03-24 01:48:50|512.2|508.2|512.22|508.22|512.27|508.27|512.2|508.2|19
1616550540000|2021-03-24 01:49:00|512.23|508.23|512.19|508.19|512.24|508.24|512.18|508.18|13
1616550550000|2021-03-24 01:49:10|512.18|508.18|511.96|507.96|512.18|508.18|511.96|507.96|15
1616550560000|2021-03-24 01:49:20|511.97|507.97|511.85|507.85|512|508|511.85|507.85|16
1616550570000|2021-03-24 01:49:30|511.86|507.86|511.84|507.84|511.88|507.88|511.83|507.83|16
1616550580000|2021-03-24 01:49:40|511.85|507.85|512.08|508.08|512.08|508.08|511.83|507.83|23
1616550590000|2021-03-24 01:49:50|512.09|508.09|512.12|508.12|512.16|508.16|512.08|508.08|26
1616550600000|2021-03-24 01:50:00|512.13|508.13|512.18|508.18|512.18|508.18|512.13|508.13|9
1616550610000|2021-03-24 01:50:10|512.17|508.17|512.11|508.11|512.19|508.19|512.11|508.11|11
1616550620000|2021-03-24 01:50:20|512.09|508.09|512.08|508.08|512.11|508.11|512.07|508.07|12
1616550630000|2021-03-24 01:50:30|512.09|508.09|512.12|508.12|512.13|508.13|512.09|508.09|5
1616550640000|2021-03-24 01:50:40|512.13|508.13|511.94|507.94|512.14|508.14|511.94|507.94|14
1616550650000|2021-03-24 01:50:50|511.95|507.95|511.93|507.93|511.98|507.98|511.92|507.92|21
1616550660000|2021-03-24 01:51:00|511.92|507.92|512.12|508.12|512.12|508.12|511.9|507.9|22
1616550670000|2021-03-24 01:51:10|512.11|508.11|512.38|508.38|512.38|508.38|512.11|508.11|16
1616550680000|2021-03-24 01:51:20|512.36|508.36|513|509|513.01|509.01|512.36|508.36|23
1616550690000|2021-03-24 01:51:30|513.03|509.03|513.18|509.18|513.24|509.24|513.03|509.03|29
1616550700000|2021-03-24 01:51:40|513.17|509.17|513.01|509.01|513.17|509.17|512.95|508.95|21
1616550710000|2021-03-24 01:51:50|512.99|508.99|513.06|509.06|513.07|509.07|512.96|508.96|18
1616550720000|2021-03-24 01:52:00|513.07|509.07|513.05|509.05|513.09|509.09|513.04|509.04|18
1616550730000|2021-03-24 01:52:10|513.06|509.06|513.07|509.07|513.1|509.1|513.04|509.04|18
1616550740000|2021-03-24 01:52:20|513.04|509.04|512.81|508.81|513.04|509.04|512.78|508.78|16
1616550750000|2021-03-24 01:52:30|512.83|508.83|512.79|508.79|512.85|508.85|512.76|508.76|18
1616550760000|2021-03-24 01:52:40|512.81|508.81|513.01|509.01|513.01|509.01|512.8|508.8|17
1616550770000|2021-03-24 01:52:50|513|509|512.89|508.89|513|509|512.89|508.89|16
1616550780000|2021-03-24 01:53:00|512.88|508.88|512.73|508.73|512.88|508.88|512.68|508.68|12
1616550790000|2021-03-24 01:53:10|512.74|508.74|513.12|509.12|513.15|509.15|512.74|508.74|17
1616550800000|2021-03-24 01:53:20|513.14|509.14|513.5|509.5|513.5|509.5|513.14|509.14|18
1616550810000|2021-03-24 01:53:30|513.49|509.49|513.54|509.54|513.59|509.59|513.48|509.48|15
1616550820000|2021-03-24 01:53:40|513.53|509.53|513.49|509.49|513.55|509.55|513.49|509.49|18
1616550830000|2021-03-24 01:53:50|513.5|509.5|513.55|509.55|513.55|509.55|513.48|509.48|14
1616550840000|2021-03-24 01:54:00|513.56|509.56|513.87|509.87|513.93|509.93|513.56|509.56|20
1616550850000|2021-03-24 01:54:10|513.88|509.88|514.4|510.4|514.41|510.41|513.88|509.88|24
1616550860000|2021-03-24 01:54:20|514.33|510.33|514.99|510.99|515|511|514.33|510.33|25
1616550870000|2021-03-24 01:54:30|515|511|515.17|511.17|515.17|511.17|514.89|510.89|16
1616550880000|2021-03-24 01:54:40|515.22|511.22|515.47|511.47|515.96|511.96|515.22|511.22|27
1616550890000|2021-03-24 01:54:50|515.49|511.49|516.28|512.28|516.3|512.3|515.49|511.49|32
1616550900000|2021-03-24 01:55:00|516.32|512.32|516.03|512.03|516.4|512.4|516|512|32
1616550910000|2021-03-24 01:55:10|516.01|512.01|516.21|512.21|516.22|512.22|516.01|512.01|23
1616550920000|2021-03-24 01:55:20|516.19|512.19|516.36|512.36|516.36|512.36|516.19|512.19|26
1616550930000|2021-03-24 01:55:30|516.35|512.35|515.83|511.83|516.35|512.35|515.81|511.81|22
1616550940000|2021-03-24 01:55:40|515.84|511.84|515.94|511.94|515.95|511.95|515.69|511.69|32
1616550950000|2021-03-24 01:55:50|515.93|511.93|515.92|511.92|516.07|512.07|515.91|511.91|27
1616550960000|2021-03-24 01:56:00|515.94|511.94|515.59|511.59|515.94|511.94|515.56|511.56|26
1616550970000|2021-03-24 01:56:10|515.51|511.51|515.61|511.61|515.72|511.72|515.38|511.38|30
1616550980000|2021-03-24 01:56:20|515.58|511.58|515.83|511.83|515.83|511.83|515.53|511.53|19
1616550990000|2021-03-24 01:56:30|515.82|511.82|515.48|511.48|515.82|511.82|515.48|511.48|25
1616551000000|2021-03-24 01:56:40|515.44|511.44|515.35|511.35|515.44|511.44|515.34|511.34|22
1616551010000|2021-03-24 01:56:50|515.36|511.36|515.4|511.4|515.47|511.47|515.36|511.36|17
1616551020000|2021-03-24 01:57:00|515.43|511.43|515.47|511.47|515.52|511.52|515.38|511.38|23
1616551030000|2021-03-24 01:57:10|515.49|511.49|515.42|511.42|515.6|511.6|515.41|511.41|21
1616551040000|2021-03-24 01:57:20|515.44|511.44|515.1|511.1|515.44|511.44|515.01|511.01|25
1616551050000|2021-03-24 01:57:30|515.09|511.09|515.12|511.12|515.13|511.13|514.95|510.95|15
1616551060000|2021-03-24 01:57:40|515.07|511.07|515.11|511.11|515.12|511.12|514.91|510.91|23
1616551070000|2021-03-24 01:57:50|515.15|511.15|515.21|511.21|515.24|511.24|514.92|510.92|22
1616551080000|2021-03-24 01:58:00|515.04|511.04|514.84|510.84|515.04|511.04|514.82|510.82|9
1616551090000|2021-03-24 01:58:10|514.85|510.85|514.86|510.86|514.99|510.99|514.72|510.72|16
1616551100000|2021-03-24 01:58:20|514.87|510.87|514.87|510.87|514.89|510.89|514.77|510.77|22
1616551110000|2021-03-24 01:58:30|514.88|510.88|514.83|510.83|514.88|510.88|514.76|510.76|18
1616551120000|2021-03-24 01:58:40|514.82|510.82|514.75|510.75|514.85|510.85|514.73|510.73|21
1616551130000|2021-03-24 01:58:50|514.74|510.74|514.76|510.76|514.78|510.78|514.72|510.72|16
1616551140000|2021-03-24 01:59:00|514.77|510.77|514.68|510.68|514.77|510.77|514.68|510.68|24
1616551150000|2021-03-24 01:59:10|514.69|510.69|514.68|510.68|514.7|510.7|514.66|510.66|12
1616551160000|2021-03-24 01:59:20|514.67|510.67|514.67|510.67|514.74|510.74|514.67|510.67|16
1616551170000|2021-03-24 01:59:30|514.68|510.68|514.76|510.76|514.78|510.78|514.68|510.68|17
1616551180000|2021-03-24 01:59:40|514.68|510.68|514.79|510.79|514.85|510.85|514.68|510.68|21
1616551190000|2021-03-24 01:59:50|514.78|510.78|514.79|510.79|514.79|510.79|514.78|510.78|2
1616551200000|2021-03-24 02:00:00|514.81|510.81|514.77|510.77|514.81|510.81|514.77|510.77|14
1616551210000|2021-03-24 02:00:10|514.72|510.72|514.46|510.46|514.72|510.72|514.43|510.43|21
1616551220000|2021-03-24 02:00:20|514.43|510.43|514.51|510.51|514.58|510.58|514.43|510.43|24
1616551230000|2021-03-24 02:00:30|514.43|510.43|514.25|510.25|514.5|510.5|514.25|510.25|13
1616551240000|2021-03-24 02:00:40|514.26|510.26|514.06|510.06|514.26|510.26|514.02|510.02|17
1616551250000|2021-03-24 02:00:50|514.07|510.07|514.15|510.15|514.19|510.19|514.07|510.07|19
1616551260000|2021-03-24 02:01:00|514.13|510.13|514.34|510.34|514.34|510.34|514.13|510.13|25
1616551270000|2021-03-24 02:01:10|514.32|510.32|514.53|510.53|514.55|510.55|514.32|510.32|17
1616551280000|2021-03-24 02:01:20|514.47|510.47|514.41|510.41|514.5|510.5|514.39|510.39|15
1616551290000|2021-03-24 02:01:30|514.42|510.42|514.44|510.44|514.45|510.45|514.42|510.42|15
1616551300000|2021-03-24 02:01:40|514.45|510.45|514.37|510.37|514.57|510.57|514.36|510.36|18
1616551310000|2021-03-24 02:01:50|514.38|510.38|514.37|510.37|514.4|510.4|514.3|510.3|20
1616551320000|2021-03-24 02:02:00|514.32|510.32|514.36|510.36|514.36|510.36|514.29|510.29|11
1616551330000|2021-03-24 02:02:10|514.37|510.37|514.27|510.27|514.37|510.37|514.27|510.27|20
1616551340000|2021-03-24 02:02:20|514.29|510.29|514.35|510.35|514.35|510.35|514.29|510.29|13
1616551350000|2021-03-24 02:02:30|514.34|510.34|514.37|510.37|514.37|510.37|514.33|510.33|4
1616551360000|2021-03-24 02:02:40|514.36|510.36|514.37|510.37|514.37|510.37|514.36|510.36|2
1616551370000|2021-03-24 02:02:50|514.4|510.4|514.39|510.39|514.56|510.56|514.39|510.39|17
1616551380000|2021-03-24 02:03:00|514.4|510.4|514.58|510.58|514.59|510.59|514.39|510.39|19
1616551390000|2021-03-24 02:03:10|514.59|510.59|515.12|511.12|515.16|511.16|514.59|510.59|24
1616551400000|2021-03-24 02:03:20|515.13|511.13|514.95|510.95|515.13|511.13|514.91|510.91|9
1616551410000|2021-03-24 02:03:30|514.96|510.96|514.97|510.97|515.02|511.02|514.89|510.89|25
1616551420000|2021-03-24 02:03:40|514.96|510.96|514.91|510.91|514.96|510.96|514.89|510.89|18
1616551430000|2021-03-24 02:03:50|514.9|510.9|514.98|510.98|514.98|510.98|514.88|510.88|17
1616551440000|2021-03-24 02:04:00|514.99|510.99|515.35|511.35|515.4|511.4|514.99|510.99|29
1616551450000|2021-03-24 02:04:10|515.34|511.34|515.86|511.86|515.87|511.87|515.28|511.28|28
1616551460000|2021-03-24 02:04:20|515.97|511.97|515.98|511.98|515.99|511.99|515.82|511.82|19
1616551470000|2021-03-24 02:04:30|515.96|511.96|515.72|511.72|515.96|511.96|515.71|511.71|28
1616551480000|2021-03-24 02:04:40|515.7|511.7|515.71|511.71|515.72|511.72|515.62|511.62|25
1616551490000|2021-03-24 02:04:50|515.78|511.78|516.12|512.12|516.14|512.14|515.78|511.78|24
1616551500000|2021-03-24 02:05:00|516.13|512.13|515.93|511.93|516.14|512.14|515.9|511.9|28
1616551510000|2021-03-24 02:05:10|515.86|511.86|515.53|511.53|515.9|511.9|515.53|511.53|26
1616551520000|2021-03-24 02:05:20|515.42|511.42|515.01|511.01|515.51|511.51|515|511|23
1616551530000|2021-03-24 02:05:30|515|511|514.97|510.97|515.03|511.03|514.96|510.96|20
1616551540000|2021-03-24 02:05:40|514.99|510.99|514.93|510.93|515.01|511.01|514.93|510.93|11
1616551550000|2021-03-24 02:05:50|514.94|510.94|514.91|510.91|514.94|510.94|514.9|510.9|8
1616551560000|2021-03-24 02:06:00|514.93|510.93|514.93|510.93|514.94|510.94|514.91|510.91|8
1616551570000|2021-03-24 02:06:10|514.92|510.92|514.94|510.94|514.95|510.95|514.92|510.92|6
1616551580000|2021-03-24 02:06:20|514.95|510.95|514.95|510.95|514.95|510.95|514.94|510.94|3
1616551590000|2021-03-24 02:06:30|514.94|510.94|515.21|511.21|515.22|511.22|514.94|510.94|13
1616551600000|2021-03-24 02:06:40|515.23|511.23|515.07|511.07|515.25|511.25|515.05|511.05|23
1616551610000|2021-03-24 02:06:50|515.06|511.06|515.03|511.03|515.08|511.08|515.03|511.03|14
1616551620000|2021-03-24 02:07:00|515.01|511.01|514.98|510.98|515.01|511.01|514.98|510.98|4
1616551630000|2021-03-24 02:07:10|514.99|510.99|514.99|510.99|515|511|514.99|510.99|3
1616551640000|2021-03-24 02:07:20|515|511|515|511|515.02|511.02|514.98|510.98|12
1616551650000|2021-03-24 02:07:30|514.98|510.98|514.94|510.94|514.98|510.98|514.94|510.94|6
1616551660000|2021-03-24 02:07:40|514.95|510.95|514.9|510.9|514.97|510.97|514.9|510.9|14
1616551670000|2021-03-24 02:07:50|514.91|510.91|514.91|510.91|514.91|510.91|514.9|510.9|5
1616551680000|2021-03-24 02:08:00|514.92|510.92|514.88|510.88|514.92|510.92|514.86|510.86|7
1616551690000|2021-03-24 02:08:10|514.87|510.87|514.69|510.69|514.87|510.87|514.68|510.68|7
1616551700000|2021-03-24 02:08:20|514.7|510.7|514.59|510.59|514.71|510.71|514.59|510.59|13
1616551710000|2021-03-24 02:08:30|514.6|510.6|514.59|510.59|514.62|510.62|514.57|510.57|11
1616551720000|2021-03-24 02:08:40|514.58|510.58|514.52|510.52|514.59|510.59|514.52|510.52|9
1616551730000|2021-03-24 02:08:50|514.53|510.53|514.53|510.53|514.6|510.6|514.53|510.53|12
1616551740000|2021-03-24 02:09:00|514.54|510.54|514.58|510.58|514.59|510.59|514.53|510.53|17
1616551750000|2021-03-24 02:09:10|514.56|510.56|514.5|510.5|514.63|510.63|514.5|510.5|18
1616551760000|2021-03-24 02:09:20|514.51|510.51|514.5|510.5|514.55|510.55|514.48|510.48|13
1616551770000|2021-03-24 02:09:30|514.52|510.52|514.59|510.59|514.63|510.63|514.52|510.52|17
1616551780000|2021-03-24 02:09:40|514.6|510.6|514.52|510.52|514.61|510.61|514.51|510.51|23
1616551790000|2021-03-24 02:09:50|514.51|510.51|514.37|510.37|514.51|510.51|514.37|510.37|12
1616551800000|2021-03-24 02:10:00|514.32|510.32|514.32|510.32|514.34|510.34|514.31|510.31|8
1616551810000|2021-03-24 02:10:10|514.33|510.33|514.28|510.28|514.33|510.33|514.28|510.28|8
1616551820000|2021-03-24 02:10:20|514.18|510.18|513.95|509.95|514.2|510.2|513.95|509.95|21
1616551830000|2021-03-24 02:10:30|513.96|509.96|514.02|510.02|514.03|510.03|513.92|509.92|18
1616551840000|2021-03-24 02:10:40|514.04|510.04|514.05|510.05|514.19|510.19|514.04|510.04|27
1616551850000|2021-03-24 02:10:50|514.04|510.04|514.06|510.06|514.06|510.06|514.03|510.03|7
1616551860000|2021-03-24 02:11:00|514.07|510.07|513.98|509.98|514.11|510.11|513.98|509.98|13
1616551870000|2021-03-24 02:11:10|513.99|509.99|514|510|514|510|513.98|509.98|12
1616551880000|2021-03-24 02:11:20|514.01|510.01|513.78|509.78|514.01|510.01|513.74|509.74|18
1616551890000|2021-03-24 02:11:30|513.76|509.76|513.79|509.79|513.8|509.8|513.74|509.74|15
1616551900000|2021-03-24 02:11:40|513.8|509.8|514.16|510.16|514.17|510.17|513.8|509.8|17
1616551910000|2021-03-24 02:11:50|514.11|510.11|514.1|510.1|514.11|510.11|514.09|510.09|5
1616551930000|2021-03-24 02:12:10|514.11|510.11|514.51|510.51|514.52|510.52|514.11|510.11|18
1616551940000|2021-03-24 02:12:20|514.52|510.52|514.54|510.54|514.54|510.54|514.35|510.35|20
1616551950000|2021-03-24 02:12:30|514.53|510.53|514.66|510.66|514.66|510.66|514.52|510.52|14
1616551960000|2021-03-24 02:12:40|514.67|510.67|514.53|510.53|514.67|510.67|514.51|510.51|14
1616551970000|2021-03-24 02:12:50|514.55|510.55|514.54|510.54|514.55|510.55|514.38|510.38|12
1616551980000|2021-03-24 02:13:00|514.55|510.55|514.79|510.79|514.79|510.79|514.52|510.52|20
1616551990000|2021-03-24 02:13:10|514.78|510.78|514.76|510.76|514.8|510.8|514.76|510.76|8
1616552000000|2021-03-24 02:13:20|514.78|510.78|514.82|510.82|514.82|510.82|514.76|510.76|12
1616552010000|2021-03-24 02:13:30|514.85|510.85|515.1|511.1|515.13|511.13|514.84|510.84|17
1616552020000|2021-03-24 02:13:40|515.09|511.09|515.08|511.08|515.1|511.1|515.06|511.06|17
1616552030000|2021-03-24 02:13:50|515.09|511.09|515.2|511.2|515.25|511.25|515.09|511.09|25
1616552040000|2021-03-24 02:14:00|515.21|511.21|515.37|511.37|515.43|511.43|515.21|511.21|22
1616552050000|2021-03-24 02:14:10|515.38|511.38|515.39|511.39|515.45|511.45|515.35|511.35|17
1616552060000|2021-03-24 02:14:20|515.38|511.38|515.41|511.41|515.42|511.42|515.38|511.38|12
1616552070000|2021-03-24 02:14:30|515.4|511.4|515.33|511.33|515.42|511.42|515.3|511.3|12
1616552080000|2021-03-24 02:14:40|515.25|511.25|515.25|511.25|515.33|511.33|515.21|511.21|23
1616552090000|2021-03-24 02:14:50|515.26|511.26|515.44|511.44|515.45|511.45|515.26|511.26|15
1616552100000|2021-03-24 02:15:00|515.43|511.43|515.91|511.91|515.94|511.94|515.42|511.42|23
1616552110000|2021-03-24 02:15:10|515.89|511.89|515.82|511.82|515.93|511.93|515.79|511.79|15
1616552120000|2021-03-24 02:15:20|515.8|511.8|515.95|511.95|515.96|511.96|515.79|511.79|17
1616552130000|2021-03-24 02:15:30|515.94|511.94|515.91|511.91|515.95|511.95|515.88|511.88|14
1616552140000|2021-03-24 02:15:40|515.92|511.92|515.88|511.88|515.92|511.92|515.86|511.86|11
1616552150000|2021-03-24 02:15:50|515.82|511.82|515.82|511.82|515.88|511.88|515.78|511.78|22
1616552160000|2021-03-24 02:16:00|515.81|511.81|515.69|511.69|515.83|511.83|515.68|511.68|16
1616552170000|2021-03-24 02:16:10|515.7|511.7|515.68|511.68|515.71|511.71|515.67|511.67|16
1616552180000|2021-03-24 02:16:20|515.69|511.69|515.53|511.53|515.69|511.69|515.52|511.52|23
1616552190000|2021-03-24 02:16:30|515.52|511.52|515.59|511.59|515.63|511.63|515.52|511.52|20
1616552200000|2021-03-24 02:16:40|515.58|511.58|515.58|511.58|515.59|511.59|515.54|511.54|8
1616552210000|2021-03-24 02:16:50|515.59|511.59|515.53|511.53|515.59|511.59|515.49|511.49|16
1616552220000|2021-03-24 02:17:00|515.44|511.44|515.38|511.38|515.49|511.49|515.37|511.37|18
1616552230000|2021-03-24 02:17:10|515.37|511.37|515.75|511.75|515.75|511.75|515.37|511.37|18
1616552240000|2021-03-24 02:17:20|515.76|511.76|515.76|511.76|515.76|511.76|515.76|511.76|1
1616552250000|2021-03-24 02:17:30|515.78|511.78|515.77|511.77|515.86|511.86|515.77|511.77|18
1616552260000|2021-03-24 02:17:40|515.78|511.78|515.6|511.6|515.78|511.78|515.59|511.59|8
1616552270000|2021-03-24 02:17:50|515.71|511.71|515.76|511.76|515.77|511.77|515.71|511.71|8
1616552280000|2021-03-24 02:18:00|515.77|511.77|515.72|511.72|515.77|511.77|515.65|511.65|12
1616552290000|2021-03-24 02:18:10|515.7|511.7|515.81|511.81|515.81|511.81|515.7|511.7|19
1616552300000|2021-03-24 02:18:20|515.8|511.8|515.78|511.78|515.82|511.82|515.74|511.74|15
1616552310000|2021-03-24 02:18:30|515.79|511.79|515.72|511.72|515.79|511.79|515.72|511.72|9
1616552320000|2021-03-24 02:18:40|515.7|511.7|515.46|511.46|515.74|511.74|515.46|511.46|24
1616552330000|2021-03-24 02:18:50|515.43|511.43|515.4|511.4|515.44|511.44|515.37|511.37|15
1616552340000|2021-03-24 02:19:00|515.41|511.41|515.44|511.44|515.46|511.46|515.4|511.4|14
1616552350000|2021-03-24 02:19:10|515.45|511.45|515.66|511.66|515.67|511.67|515.4|511.4|18
1616552360000|2021-03-24 02:19:20|515.62|511.62|515.59|511.59|515.7|511.7|515.55|511.55|26
1616552370000|2021-03-24 02:19:30|515.58|511.58|515.51|511.51|515.59|511.59|515.46|511.46|26
1616552380000|2021-03-24 02:19:40|515.53|511.53|515.48|511.48|515.56|511.56|515.46|511.46|20
1616552390000|2021-03-24 02:19:50|515.47|511.47|515.48|511.48|515.52|511.52|515.45|511.45|18
1616552400000|2021-03-24 02:20:00|515.47|511.47|515.62|511.62|515.69|511.69|515.47|511.47|25
1616552410000|2021-03-24 02:20:10|515.63|511.63|515.66|511.66|515.68|511.68|515.63|511.63|13
1616552420000|2021-03-24 02:20:20|515.71|511.71|515.67|511.67|515.71|511.71|515.62|511.62|17
1616552430000|2021-03-24 02:20:30|515.63|511.63|515.52|511.52|515.63|511.63|515.47|511.47|18
1616552440000|2021-03-24 02:20:40|515.51|511.51|515.6|511.6|515.61|511.61|515.51|511.51|18
1616552450000|2021-03-24 02:20:50|515.58|511.58|515.6|511.6|515.61|511.61|515.58|511.58|12
1616552460000|2021-03-24 02:21:00|515.59|511.59|515.6|511.6|515.61|511.61|515.58|511.58|10
1616552470000|2021-03-24 02:21:10|515.61|511.61|515.63|511.63|515.63|511.63|515.6|511.6|7
1616552480000|2021-03-24 02:21:20|515.64|511.64|515.84|511.84|515.84|511.84|515.63|511.63|16
1616552490000|2021-03-24 02:21:30|515.85|511.85|515.8|511.8|515.9|511.9|515.79|511.79|15
1616552500000|2021-03-24 02:21:40|515.81|511.81|515.83|511.83|515.84|511.84|515.81|511.81|12
1616552510000|2021-03-24 02:21:50|515.82|511.82|515.6|511.6|515.82|511.82|515.6|511.6|23
1616552520000|2021-03-24 02:22:00|515.59|511.59|515.57|511.57|515.6|511.6|515.57|511.57|17
1616552530000|2021-03-24 02:22:10|515.58|511.58|515.54|511.54|515.59|511.59|515.53|511.53|15
1616552540000|2021-03-24 02:22:20|515.55|511.55|515.53|511.53|515.57|511.57|515.46|511.46|18
1616552550000|2021-03-24 02:22:30|515.52|511.52|515.49|511.49|515.52|511.52|515.47|511.47|8
1616552560000|2021-03-24 02:22:40|515.52|511.52|515.5|511.5|515.52|511.52|515.49|511.49|9
1616552570000|2021-03-24 02:22:50|515.49|511.49|515.49|511.49|515.53|511.53|515.42|511.42|17
1616552580000|2021-03-24 02:23:00|515.5|511.5|515.25|511.25|515.51|511.51|515.24|511.24|17
1616552590000|2021-03-24 02:23:10|515.23|511.23|515.28|511.28|515.31|511.31|515.21|511.21|23
1616552600000|2021-03-24 02:23:20|515.26|511.26|515.31|511.31|515.31|511.31|515.16|511.16|20
1616552610000|2021-03-24 02:23:30|515.29|511.29|515.21|511.21|515.31|511.31|515.14|511.14|27
1616552620000|2021-03-24 02:23:40|515.22|511.22|515.09|511.09|515.23|511.23|515.07|511.07|20
1616552630000|2021-03-24 02:23:50|515.04|511.04|515.11|511.11|515.14|511.14|515.04|511.04|17
1616552640000|2021-03-24 02:24:00|515.08|511.08|515.29|511.29|515.32|511.32|515.08|511.08|21
1616552650000|2021-03-24 02:24:10|515.27|511.27|515.31|511.31|515.31|511.31|515.23|511.23|25
1616552660000|2021-03-24 02:24:20|515.29|511.29|515.26|511.26|515.3|511.3|515.26|511.26|10
1616552670000|2021-03-24 02:24:30|515.27|511.27|515.21|511.21|515.3|511.3|515.2|511.2|17
1616552680000|2021-03-24 02:24:40|515.22|511.22|515.17|511.17|515.24|511.24|515.12|511.12|21
1616552690000|2021-03-24 02:24:50|515.16|511.16|515.18|511.18|515.19|511.19|515.13|511.13|20
1616552700000|2021-03-24 02:25:00|515.17|511.17|515.25|511.25|515.3|511.3|515.1|511.1|23
1616552710000|2021-03-24 02:25:10|515.24|511.24|514.81|510.81|515.24|511.24|514.77|510.77|22
1616552720000|2021-03-24 02:25:20|514.82|510.82|514.98|510.98|514.99|510.99|514.82|510.82|24
1616552730000|2021-03-24 02:25:30|514.99|510.99|515.01|511.01|515.02|511.02|514.97|510.97|13
1616552740000|2021-03-24 02:25:40|515.02|511.02|514.96|510.96|515.03|511.03|514.94|510.94|11
1616552750000|2021-03-24 02:25:50|514.97|510.97|514.86|510.86|515|511|514.84|510.84|20
1616552760000|2021-03-24 02:26:00|514.89|510.89|515.03|511.03|515.04|511.04|514.89|510.89|11
1616552770000|2021-03-24 02:26:10|515.02|511.02|515.02|511.02|515.04|511.04|515|511|9
1616552780000|2021-03-24 02:26:20|515.01|511.01|515.02|511.02|515.03|511.03|515.01|511.01|4
1616552790000|2021-03-24 02:26:30|515.03|511.03|515.08|511.08|515.1|511.1|515.03|511.03|9
1616552800000|2021-03-24 02:26:40|515.09|511.09|515.15|511.15|515.15|511.15|515.08|511.08|11
1616552810000|2021-03-24 02:26:50|515.14|511.14|515.13|511.13|515.15|511.15|515.09|511.09|9
1616552820000|2021-03-24 02:27:00|515.14|511.14|514.86|510.86|515.27|511.27|514.84|510.84|22
1616552830000|2021-03-24 02:27:10|514.85|510.85|514.84|510.84|514.87|510.87|514.8|510.8|24
1616552840000|2021-03-24 02:27:20|514.9|510.9|514.85|510.85|514.92|510.92|514.85|510.85|9
1616552850000|2021-03-24 02:27:30|514.79|510.79|514.76|510.76|514.79|510.79|514.75|510.75|12
1616552860000|2021-03-24 02:27:40|514.77|510.77|514.73|510.73|514.77|510.77|514.72|510.72|8
1616552870000|2021-03-24 02:27:50|514.72|510.72|514.74|510.74|514.76|510.76|514.72|510.72|16
1616552880000|2021-03-24 02:28:00|514.75|510.75|514.74|510.74|514.75|510.75|514.74|510.74|10
1616552890000|2021-03-24 02:28:10|514.73|510.73|514.73|510.73|514.74|510.74|514.73|510.73|3
1616552900000|2021-03-24 02:28:20|514.72|510.72|514.72|510.72|514.72|510.72|514.72|510.72|1
1616552910000|2021-03-24 02:28:30|514.71|510.71|514.68|510.68|514.71|510.71|514.65|510.65|11
1616552920000|2021-03-24 02:28:40|514.69|510.69|514.86|510.86|514.86|510.86|514.68|510.68|14
1616552930000|2021-03-24 02:28:50|514.85|510.85|515.03|511.03|515.03|511.03|514.84|510.84|16
1616552940000|2021-03-24 02:29:00|515.04|511.04|514.89|510.89|515.04|511.04|514.73|510.73|29
1616552950000|2021-03-24 02:29:10|514.9|510.9|515.02|511.02|515.04|511.04|514.89|510.89|18
1616552960000|2021-03-24 02:29:20|515.01|511.01|515.09|511.09|515.09|511.09|515.01|511.01|14
1616552970000|2021-03-24 02:29:30|515.1|511.1|515.14|511.14|515.14|511.14|515.1|511.1|6
1616552980000|2021-03-24 02:29:40|515.15|511.15|515.15|511.15|515.16|511.16|515.14|511.14|6
1616552990000|2021-03-24 02:29:50|515.14|511.14|515.1|511.1|515.14|511.14|515.1|511.1|8
1616553000000|2021-03-24 02:30:00|515.09|511.09|514.91|510.91|515.09|511.09|514.89|510.89|19
1616553010000|2021-03-24 02:30:10|514.89|510.89|514.89|510.89|514.9|510.9|514.89|510.89|5
1616553020000|2021-03-24 02:30:20|514.9|510.9|514.93|510.93|514.93|510.93|514.89|510.89|7
1616553030000|2021-03-24 02:30:30|514.9|510.9|514.86|510.86|514.9|510.9|514.85|510.85|11
1616553040000|2021-03-24 02:30:40|514.84|510.84|514.85|510.85|514.86|510.86|514.84|510.84|6
1616553050000|2021-03-24 02:30:50|514.84|510.84|514.84|510.84|514.84|510.84|514.84|510.84|1
1616553060000|2021-03-24 02:31:00|514.82|510.82|514.85|510.85|514.86|510.86|514.82|510.82|6
1616553070000|2021-03-24 02:31:10|514.84|510.84|514.83|510.83|514.87|510.87|514.78|510.78|12
1616553080000|2021-03-24 02:31:20|514.82|510.82|514.83|510.83|514.84|510.84|514.82|510.82|4
1616553090000|2021-03-24 02:31:30|514.81|510.81|514.77|510.77|514.81|510.81|514.77|510.77|8
1616553100000|2021-03-24 02:31:40|514.7|510.7|514.61|510.61|514.73|510.73|514.61|510.61|12
1616553110000|2021-03-24 02:31:50|514.56|510.56|514.43|510.43|514.57|510.57|514.4|510.4|18
1616553120000|2021-03-24 02:32:00|514.41|510.41|514.61|510.61|514.63|510.63|514.41|510.41|11
1616553130000|2021-03-24 02:32:10|514.6|510.6|514.58|510.58|514.62|510.62|514.57|510.57|14
1616553140000|2021-03-24 02:32:20|514.59|510.59|514.65|510.65|514.65|510.65|514.58|510.58|11
1616553150000|2021-03-24 02:32:30|514.64|510.64|514.64|510.64|514.68|510.68|514.61|510.61|15
1616553160000|2021-03-24 02:32:40|514.6|510.6|514.64|510.64|514.66|510.66|514.5|510.5|24
1616553170000|2021-03-24 02:32:50|514.65|510.65|514.68|510.68|514.68|510.68|514.63|510.63|12
1616553180000|2021-03-24 02:33:00|514.72|510.72|514.42|510.42|514.72|510.72|514.42|510.42|22
1616553190000|2021-03-24 02:33:10|514.45|510.45|514.47|510.47|514.47|510.47|514.4|510.4|20
1616553200000|2021-03-24 02:33:20|514.43|510.43|514.48|510.48|514.48|510.48|514.43|510.43|18
1616553210000|2021-03-24 02:33:30|514.47|510.47|514.41|510.41|514.48|510.48|514.41|510.41|13
1616553220000|2021-03-24 02:33:40|514.37|510.37|514.37|510.37|514.37|510.37|514.34|510.34|11
1616553230000|2021-03-24 02:33:50|514.39|510.39|514.52|510.52|514.55|510.55|514.39|510.39|15
1616553240000|2021-03-24 02:34:00|514.53|510.53|514.53|510.53|514.56|510.56|514.5|510.5|18
1616553250000|2021-03-24 02:34:10|514.55|510.55|514.54|510.54|514.55|510.55|514.54|510.54|2
1616553260000|2021-03-24 02:34:20|514.53|510.53|514.55|510.55|514.57|510.57|514.52|510.52|7
1616553270000|2021-03-24 02:34:30|514.56|510.56|514.56|510.56|514.58|510.58|514.55|510.55|16
1616553280000|2021-03-24 02:34:40|514.55|510.55|514.54|510.54|514.55|510.55|514.52|510.52|14
1616553290000|2021-03-24 02:34:50|514.56|510.56|514.69|510.69|514.69|510.69|514.53|510.53|13
1616553300000|2021-03-24 02:35:00|514.68|510.68|514.69|510.69|514.69|510.69|514.68|510.68|2
1616553310000|2021-03-24 02:35:10|514.68|510.68|514.63|510.63|514.69|510.69|514.63|510.63|8
1616553320000|2021-03-24 02:35:20|514.62|510.62|514.63|510.63|514.64|510.64|514.61|510.61|12
1616553330000|2021-03-24 02:35:30|514.69|510.69|514.69|510.69|514.69|510.69|514.66|510.66|10
1616553340000|2021-03-24 02:35:40|514.76|510.76|514.77|510.77|514.79|510.79|514.76|510.76|15
1616553350000|2021-03-24 02:35:50|514.76|510.76|514.8|510.8|514.84|510.84|514.75|510.75|14
1616553360000|2021-03-24 02:36:00|514.79|510.79|515.33|511.33|515.37|511.37|514.79|510.79|14
1616553370000|2021-03-24 02:36:10|515.37|511.37|515.49|511.49|515.49|511.49|515.32|511.32|14
1616553380000|2021-03-24 02:36:20|515.51|511.51|515.78|511.78|515.78|511.78|515.49|511.49|12
1616553390000|2021-03-24 02:36:30|515.79|511.79|515.77|511.77|515.98|511.98|515.75|511.75|21
1616553400000|2021-03-24 02:36:40|515.78|511.78|515.69|511.69|515.8|511.8|515.5|511.5|31
1616553410000|2021-03-24 02:36:50|515.68|511.68|515.67|511.67|515.71|511.71|515.57|511.57|23
1616553420000|2021-03-24 02:37:00|515.61|511.61|515.72|511.72|515.75|511.75|515.61|511.61|20
1616553430000|2021-03-24 02:37:10|515.71|511.71|515.5|511.5|515.73|511.73|515.42|511.42|26
1616553440000|2021-03-24 02:37:20|515.48|511.48|515.58|511.58|515.58|511.58|515.45|511.45|19
1616553450000|2021-03-24 02:37:30|515.59|511.59|515.51|511.51|515.6|511.6|515.47|511.47|18
1616553460000|2021-03-24 02:37:40|515.53|511.53|515.42|511.42|515.57|511.57|515.42|511.42|19
1616553470000|2021-03-24 02:37:50|515.4|511.4|515.43|511.43|515.49|511.49|515.39|511.39|20
1616553480000|2021-03-24 02:38:00|515.44|511.44|515.45|511.45|515.46|511.46|515.42|511.42|12
1616553490000|2021-03-24 02:38:10|515.46|511.46|515.43|511.43|515.47|511.47|515.34|511.34|20
1616553500000|2021-03-24 02:38:20|515.42|511.42|515.47|511.47|515.49|511.49|515.4|511.4|22
1616553510000|2021-03-24 02:38:30|515.48|511.48|515.48|511.48|515.49|511.49|515.45|511.45|16
1616553520000|2021-03-24 02:38:40|515.53|511.53|515.51|511.51|515.53|511.53|515.42|511.42|17
1616553530000|2021-03-24 02:38:50|515.52|511.52|515.59|511.59|515.65|511.65|515.52|511.52|22
1616553540000|2021-03-24 02:39:00|515.6|511.6|515.56|511.56|515.64|511.64|515.41|511.41|26
1616553550000|2021-03-24 02:39:10|515.55|511.55|515.53|511.53|515.56|511.56|515.46|511.46|21
1616553560000|2021-03-24 02:39:20|515.52|511.52|515.48|511.48|515.53|511.53|515.44|511.44|15
1616553570000|2021-03-24 02:39:30|515.47|511.47|515.46|511.46|515.52|511.52|515.45|511.45|26
1616553580000|2021-03-24 02:39:40|515.47|511.47|515.37|511.37|515.49|511.49|515.36|511.36|23
1616553590000|2021-03-24 02:39:50|515.36|511.36|515.26|511.26|515.37|511.37|515.24|511.24|13
1616553600000|2021-03-24 02:40:00|515.25|511.25|515.21|511.21|515.25|511.25|515.2|511.2|13
1616553610000|2021-03-24 02:40:10|515.22|511.22|515.2|511.2|515.22|511.22|515.18|511.18|14
1616553620000|2021-03-24 02:40:20|515.21|511.21|515.18|511.18|515.22|511.22|515.13|511.13|14
1616553630000|2021-03-24 02:40:30|515.17|511.17|515.35|511.35|515.35|511.35|515.16|511.16|22
1616553640000|2021-03-24 02:40:40|515.27|511.27|515.28|511.28|515.35|511.35|515.26|511.26|14
1616553650000|2021-03-24 02:40:50|515.26|511.26|515.37|511.37|515.38|511.38|515.26|511.26|11
1616553660000|2021-03-24 02:41:00|515.39|511.39|515.49|511.49|515.49|511.49|515.39|511.39|12
1616553670000|2021-03-24 02:41:10|515.53|511.53|515.45|511.45|515.65|511.65|515.41|511.41|26
1616553680000|2021-03-24 02:41:20|515.41|511.41|515.51|511.51|515.52|511.52|515.35|511.35|25
1616553690000|2021-03-24 02:41:30|515.49|511.49|515.51|511.51|515.58|511.58|515.48|511.48|26
1616553700000|2021-03-24 02:41:40|515.52|511.52|515.59|511.59|515.59|511.59|515.46|511.46|22
1616553710000|2021-03-24 02:41:50|515.52|511.52|515.52|511.52|515.59|511.59|515.52|511.52|19
1616553720000|2021-03-24 02:42:00|515.51|511.51|515.52|511.52|515.57|511.57|515.49|511.49|20
1616553730000|2021-03-24 02:42:10|515.51|511.51|515.66|511.66|515.66|511.66|515.5|511.5|15
1616553740000|2021-03-24 02:42:20|515.68|511.68|515.74|511.74|515.76|511.76|515.66|511.66|10
1616553750000|2021-03-24 02:42:30|515.75|511.75|515.49|511.49|515.75|511.75|515.45|511.45|22
1616553760000|2021-03-24 02:42:40|515.5|511.5|515.33|511.33|515.52|511.52|515.3|511.3|25
1616553770000|2021-03-24 02:42:50|515.32|511.32|515.35|511.35|515.37|511.37|515.3|511.3|18
1616553780000|2021-03-24 02:43:00|515.39|511.39|515.26|511.26|515.39|511.39|515.24|511.24|21
1616553790000|2021-03-24 02:43:10|515.24|511.24|515.39|511.39|515.45|511.45|515.2|511.2|29
1616553800000|2021-03-24 02:43:20|515.37|511.37|515.28|511.28|515.44|511.44|515.22|511.22|30
1616553810000|2021-03-24 02:43:30|515.24|511.24|515.19|511.19|515.24|511.24|515.05|511.05|21
1616553820000|2021-03-24 02:43:40|515.17|511.17|515.13|511.13|515.19|511.19|515.1|511.1|20
1616553830000|2021-03-24 02:43:50|515.25|511.25|515.21|511.21|515.26|511.26|515.17|511.17|24
1616553840000|2021-03-24 02:44:00|515.2|511.2|515.24|511.24|515.24|511.24|515.14|511.14|19
1616553850000|2021-03-24 02:44:10|515.23|511.23|515.27|511.27|515.37|511.37|515.23|511.23|20
1616553860000|2021-03-24 02:44:20|515.26|511.26|515.32|511.32|515.33|511.33|515.26|511.26|8
1616553870000|2021-03-24 02:44:30|515.33|511.33|515.41|511.41|515.41|511.41|515.29|511.29|19
1616553880000|2021-03-24 02:44:40|515.42|511.42|515.37|511.37|515.55|511.55|515.37|511.37|21
1616553890000|2021-03-24 02:44:50|515.36|511.36|515.39|511.39|515.39|511.39|515.31|511.31|15
1616553900000|2021-03-24 02:45:00|515.37|511.37|515.37|511.37|515.37|511.37|515.36|511.36|7
1616553910000|2021-03-24 02:45:10|515.38|511.38|515.36|511.36|515.38|511.38|515.36|511.36|7
1616553920000|2021-03-24 02:45:20|515.37|511.37|515.39|511.39|515.4|511.4|515.36|511.36|8
1616553930000|2021-03-24 02:45:30|515.4|511.4|515.4|511.4|515.42|511.42|515.38|511.38|12
1616553940000|2021-03-24 02:45:40|515.41|511.41|515.31|511.31|515.41|511.41|515.27|511.27|15
1616553950000|2021-03-24 02:45:50|515.3|511.3|515.26|511.26|515.3|511.3|515.25|511.25|15
1616553960000|2021-03-24 02:46:00|515.27|511.27|515.24|511.24|515.27|511.27|515.24|511.24|6
1616553970000|2021-03-24 02:46:10|515.23|511.23|515.28|511.28|515.3|511.3|515.21|511.21|14
1616553980000|2021-03-24 02:46:20|515.27|511.27|515.27|511.27|515.28|511.28|515.23|511.23|13
1616553990000|2021-03-24 02:46:30|515.26|511.26|515.3|511.3|515.31|511.31|515.25|511.25|11
1616554000000|2021-03-24 02:46:40|515.31|511.31|515.39|511.39|515.39|511.39|515.3|511.3|10
1616554010000|2021-03-24 02:46:50|515.4|511.4|515.56|511.56|515.57|511.57|515.39|511.39|16
1616554020000|2021-03-24 02:47:00|515.54|511.54|515.55|511.55|515.56|511.56|515.54|511.54|6
1616554030000|2021-03-24 02:47:10|515.56|511.56|515.91|511.91|515.91|511.91|515.56|511.56|20
1616554040000|2021-03-24 02:47:20|515.92|511.92|516.14|512.14|516.43|512.43|515.92|511.92|21
1616554050000|2021-03-24 02:47:30|516.09|512.09|516.12|512.12|516.21|512.21|516.07|512.07|32
1616554060000|2021-03-24 02:47:40|516.08|512.08|516.03|512.03|516.14|512.14|515.89|511.89|25
1616554070000|2021-03-24 02:47:50|516.07|512.07|516.07|512.07|516.11|512.11|515.99|511.99|23
1616554080000|2021-03-24 02:48:00|516.06|512.06|516.22|512.22|516.22|512.22|516.04|512.04|21
1616554090000|2021-03-24 02:48:10|516.23|512.23|516.19|512.19|516.27|512.27|516.18|512.18|19
1616554100000|2021-03-24 02:48:20|516.16|512.16|515.95|511.95|516.18|512.18|515.86|511.86|23
1616554110000|2021-03-24 02:48:30|515.94|511.94|516.14|512.14|516.14|512.14|515.93|511.93|19
1616554120000|2021-03-24 02:48:40|516.19|512.19|516.2|512.2|516.21|512.21|516.19|512.19|5
1616554130000|2021-03-24 02:48:50|516.21|512.21|516.22|512.22|516.25|512.25|516.21|512.21|8
1616554140000|2021-03-24 02:49:00|516.2|512.2|515.85|511.85|516.22|512.22|515.85|511.85|25
1616554150000|2021-03-24 02:49:10|515.88|511.88|515.86|511.86|516|512|515.86|511.86|11
1616554160000|2021-03-24 02:49:20|515.87|511.87|515.88|511.88|515.98|511.98|515.85|511.85|15
1616554170000|2021-03-24 02:49:30|515.9|511.9|515.94|511.94|515.98|511.98|515.85|511.85|15
1616554180000|2021-03-24 02:49:40|515.97|511.97|516.05|512.05|516.06|512.06|515.94|511.94|17
1616554190000|2021-03-24 02:49:50|516.06|512.06|516.04|512.04|516.06|512.06|516.04|512.04|13
1616554200000|2021-03-24 02:50:00|516.06|512.06|516.04|512.04|516.06|512.06|516.03|512.03|19
1616554210000|2021-03-24 02:50:10|516.06|512.06|515.96|511.96|516.06|512.06|515.88|511.88|23
1616554220000|2021-03-24 02:50:20|515.95|511.95|515.99|511.99|515.99|511.99|515.93|511.93|20
1616554230000|2021-03-24 02:50:30|515.98|511.98|516.07|512.07|516.07|512.07|515.98|511.98|14
1616554240000|2021-03-24 02:50:40|516.04|512.04|516.07|512.07|516.08|512.08|516.04|512.04|13
1616554250000|2021-03-24 02:50:50|516.06|512.06|516.04|512.04|516.06|512.06|516.04|512.04|4
1616554260000|2021-03-24 02:51:00|515.91|511.91|515.75|511.75|515.92|511.92|515.74|511.74|22
1616554270000|2021-03-24 02:51:10|515.74|511.74|515.85|511.85|515.86|511.86|515.65|511.65|26
1616554280000|2021-03-24 02:51:20|515.86|511.86|515.84|511.84|515.88|511.88|515.78|511.78|17
1616554290000|2021-03-24 02:51:30|515.78|511.78|515.82|511.82|515.84|511.84|515.78|511.78|17
1616554300000|2021-03-24 02:51:40|515.81|511.81|516.01|512.01|516.02|512.02|515.81|511.81|15
1616554310000|2021-03-24 02:51:50|516.02|512.02|515.89|511.89|516.07|512.07|515.87|511.87|19
1616554320000|2021-03-24 02:52:00|515.88|511.88|515.8|511.8|516|512|515.8|511.8|27
1616554330000|2021-03-24 02:52:10|515.79|511.79|516.03|512.03|516.04|512.04|515.79|511.79|26
1616554340000|2021-03-24 02:52:20|516|512|516.04|512.04|516.05|512.05|515.97|511.97|20
1616554350000|2021-03-24 02:52:30|516.05|512.05|516.06|512.06|516.07|512.07|516.04|512.04|12
1616554360000|2021-03-24 02:52:40|516.07|512.07|516|512|516.07|512.07|515.94|511.94|17
1616554370000|2021-03-24 02:52:50|515.96|511.96|515.96|511.96|515.99|511.99|515.91|511.91|10
1616554380000|2021-03-24 02:53:00|516|512|516.13|512.13|516.15|512.15|516|512|17
1616554390000|2021-03-24 02:53:10|516.15|512.15|516.08|512.08|516.15|512.15|516.08|512.08|12
1616554400000|2021-03-24 02:53:20|516.06|512.06|516.03|512.03|516.08|512.08|516.03|512.03|11
1616554410000|2021-03-24 02:53:30|516.05|512.05|516.22|512.22|516.24|512.24|516.05|512.05|19
1616554420000|2021-03-24 02:53:40|516.21|512.21|516.12|512.12|516.25|512.25|516.12|512.12|17
1616554430000|2021-03-24 02:53:50|516.11|512.11|516.1|512.1|516.11|512.11|516.08|512.08|12
1616554440000|2021-03-24 02:54:00|516.09|512.09|516.1|512.1|516.11|512.11|516.09|512.09|12
1616554450000|2021-03-24 02:54:10|516.11|512.11|516.13|512.13|516.16|512.16|516.1|512.1|18
1616554460000|2021-03-24 02:54:20|516.12|512.12|516.14|512.14|516.14|512.14|516.1|512.1|11
1616554470000|2021-03-24 02:54:30|516.13|512.13|516.11|512.11|516.14|512.14|516.08|512.08|15
1616554480000|2021-03-24 02:54:40|516.09|512.09|516.06|512.06|516.09|512.09|516.05|512.05|14
1616554490000|2021-03-24 02:54:50|516.07|512.07|516.32|512.32|516.32|512.32|516.05|512.05|18
1616554500000|2021-03-24 02:55:00|516.3|512.3|516.13|512.13|516.34|512.34|516.09|512.09|24
1616554510000|2021-03-24 02:55:10|516.17|512.17|516.15|512.15|516.17|512.17|516.14|512.14|5
1616554520000|2021-03-24 02:55:20|516.14|512.14|516.19|512.19|516.19|512.19|516.14|512.14|16
1616554530000|2021-03-24 02:55:30|516.18|512.18|516.15|512.15|516.19|512.19|516.14|512.14|11
1616554540000|2021-03-24 02:55:40|516.14|512.14|516.07|512.07|516.15|512.15|515.99|511.99|19
1616554550000|2021-03-24 02:55:50|516.05|512.05|516.11|512.11|516.11|512.11|516.04|512.04|14
1616554560000|2021-03-24 02:56:00|516.1|512.1|515.86|511.86|516.12|512.12|515.86|511.86|23
1616554570000|2021-03-24 02:56:10|515.89|511.89|515.87|511.87|515.92|511.92|515.83|511.83|23
1616554580000|2021-03-24 02:56:20|515.86|511.86|515.94|511.94|516.04|512.04|515.83|511.83|24
1616554590000|2021-03-24 02:56:30|515.92|511.92|515.94|511.94|515.98|511.98|515.88|511.88|24
1616554600000|2021-03-24 02:56:40|515.96|511.96|515.92|511.92|515.98|511.98|515.91|511.91|29
1616554610000|2021-03-24 02:56:50|515.94|511.94|515.91|511.91|516|512|515.9|511.9|23
1616554620000|2021-03-24 02:57:00|515.9|511.9|515.93|511.93|515.94|511.94|515.89|511.89|19
1616554630000|2021-03-24 02:57:10|515.94|511.94|515.97|511.97|516.01|512.01|515.92|511.92|19
1616554640000|2021-03-24 02:57:20|515.96|511.96|516.31|512.31|516.33|512.33|515.96|511.96|24
1616554650000|2021-03-24 02:57:30|516.32|512.32|516.41|512.41|516.41|512.41|516.18|512.18|22
1616554660000|2021-03-24 02:57:40|516.38|512.38|516.39|512.39|516.49|512.49|516.38|512.38|17
1616554670000|2021-03-24 02:57:50|516.36|512.36|516.42|512.42|516.45|512.45|516.3|512.3|19
1616554680000|2021-03-24 02:58:00|516.43|512.43|516.36|512.36|516.45|512.45|516.31|512.31|21
1616554690000|2021-03-24 02:58:10|516.33|512.33|516.42|512.42|516.43|512.43|516.32|512.32|15
1616554700000|2021-03-24 02:58:20|516.39|512.39|516.35|512.35|516.39|512.39|516.34|512.34|13
1616554710000|2021-03-24 02:58:30|516.36|512.36|516.22|512.22|516.36|512.36|516.22|512.22|11
1616554720000|2021-03-24 02:58:40|516.21|512.21|516.07|512.07|516.21|512.21|516.07|512.07|14
1616554730000|2021-03-24 02:58:50|516.09|512.09|516.22|512.22|516.24|512.24|516.07|512.07|24
1616554740000|2021-03-24 02:59:00|516.21|512.21|516.32|512.32|516.32|512.32|516.21|512.21|17
1616554750000|2021-03-24 02:59:10|516.33|512.33|516.38|512.38|516.41|512.41|516.33|512.33|16
1616554760000|2021-03-24 02:59:20|516.36|512.36|516.51|512.51|516.51|512.51|516.36|512.36|16
1616554770000|2021-03-24 02:59:30|516.5|512.5|516.36|512.36|516.5|512.5|516.36|512.36|11
1616554780000|2021-03-24 02:59:40|516.32|512.32|516.36|512.36|516.41|512.41|516.23|512.23|16
1616554790000|2021-03-24 02:59:50|516.34|512.34|516.22|512.22|516.38|512.38|516.19|512.19|27
1616554800000|2021-03-24 03:00:00|516.34|512.34|516.35|512.35|516.37|512.37|516.22|512.22|20
1616554810000|2021-03-24 03:00:10|516.38|512.38|516.27|512.27|516.38|512.38|516.19|512.19|29
1616554820000|2021-03-24 03:00:20|516.25|512.25|516.07|512.07|516.31|512.31|516.07|512.07|24
1616554830000|2021-03-24 03:00:30|516.06|512.06|515.96|511.96|516.08|512.08|515.96|511.96|23
1616554840000|2021-03-24 03:00:40|516.01|512.01|515.98|511.98|516.09|512.09|515.81|511.81|25
1616554850000|2021-03-24 03:00:50|515.96|511.96|515.79|511.79|515.96|511.96|515.79|511.79|22
1616554860000|2021-03-24 03:01:00|515.8|511.8|515.77|511.77|515.89|511.89|515.73|511.73|30
1616554870000|2021-03-24 03:01:10|515.76|511.76|515.72|511.72|515.81|511.81|515.63|511.63|27
1616554880000|2021-03-24 03:01:20|515.74|511.74|515.58|511.58|515.75|511.75|515.56|511.56|29
1616554890000|2021-03-24 03:01:30|515.57|511.57|515.71|511.71|515.74|511.74|515.51|511.51|23
1616554900000|2021-03-24 03:01:40|515.72|511.72|515.76|511.76|515.8|511.8|515.7|511.7|35
1616554910000|2021-03-24 03:01:50|515.77|511.77|515.54|511.54|515.77|511.77|515.51|511.51|21
1616554920000|2021-03-24 03:02:00|515.48|511.48|515.58|511.58|515.58|511.58|515.4|511.4|21
1616554930000|2021-03-24 03:02:10|515.65|511.65|515.97|511.97|515.97|511.97|515.62|511.62|21
1616554940000|2021-03-24 03:02:20|516.01|512.01|516.18|512.18|516.22|512.22|516|512|19
1616554950000|2021-03-24 03:02:30|516.1|512.1|516.04|512.04|516.16|512.16|515.99|511.99|17
1616554960000|2021-03-24 03:02:40|516.05|512.05|516.04|512.04|516.09|512.09|516.02|512.02|16
1616554970000|2021-03-24 03:02:50|516.06|512.06|516.1|512.1|516.11|512.11|516.06|512.06|13
1616554980000|2021-03-24 03:03:00|516.09|512.09|516.1|512.1|516.1|512.1|516.05|512.05|12
1616554990000|2021-03-24 03:03:10|516.11|512.11|516.13|512.13|516.14|512.14|516.11|512.11|7
1616555000000|2021-03-24 03:03:20|516.14|512.14|516.11|512.11|516.14|512.14|516.07|512.07|4
1616555010000|2021-03-24 03:03:30|516.12|512.12|516.18|512.18|516.24|512.24|516.12|512.12|11
1616555020000|2021-03-24 03:03:40|516.19|512.19|516.6|512.6|516.66|512.66|516.18|512.18|20
1616555030000|2021-03-24 03:03:50|516.59|512.59|516.48|512.48|516.61|512.61|516.48|512.48|5
1616555040000|2021-03-24 03:04:00|516.5|512.5|516.48|512.48|516.55|512.55|516.47|512.47|17
1616555050000|2021-03-24 03:04:10|516.49|512.49|516.51|512.51|516.53|512.53|516.45|512.45|15
1616555060000|2021-03-24 03:04:20|516.52|512.52|516.43|512.43|516.53|512.53|516.43|512.43|19
1616555070000|2021-03-24 03:04:30|516.45|512.45|516.43|512.43|516.46|512.46|516.36|512.36|12
1616555080000|2021-03-24 03:04:40|516.42|512.42|516.48|512.48|516.49|512.49|516.42|512.42|18
1616555090000|2021-03-24 03:04:50|516.47|512.47|516.32|512.32|516.48|512.48|516.31|512.31|19
1616555100000|2021-03-24 03:05:00|516.31|512.31|516.4|512.4|516.42|512.42|516.31|512.31|18
1616555110000|2021-03-24 03:05:10|516.41|512.41|516.42|512.42|516.43|512.43|516.39|512.39|15
1616555120000|2021-03-24 03:05:20|516.4|512.4|516.36|512.36|516.41|512.41|516.3|512.3|24
1616555130000|2021-03-24 03:05:30|516.35|512.35|516.36|512.36|516.37|512.37|516.33|512.33|15
1616555140000|2021-03-24 03:05:40|516.35|512.35|516.38|512.38|516.41|512.41|516.33|512.33|14
1616555150000|2021-03-24 03:05:50|516.39|512.39|516.19|512.19|516.4|512.4|516.19|512.19|14
1616555160000|2021-03-24 03:06:00|516.2|512.2|516.24|512.24|516.28|512.28|516.2|512.2|19
1616555170000|2021-03-24 03:06:10|516.21|512.21|516.19|512.19|516.24|512.24|516.19|512.19|16
1616555180000|2021-03-24 03:06:20|516.2|512.2|516.17|512.17|516.2|512.2|516.16|512.16|6
1616555190000|2021-03-24 03:06:30|516.16|512.16|516.14|512.14|516.18|512.18|516.12|512.12|15
1616555200000|2021-03-24 03:06:40|516.13|512.13|516.04|512.04|516.14|512.14|516.04|512.04|13
1616555210000|2021-03-24 03:06:50|516.08|512.08|516.05|512.05|516.08|512.08|516.05|512.05|2
1616555220000|2021-03-24 03:07:00|516.04|512.04|516.12|512.12|516.13|512.13|516.04|512.04|6
1616555230000|2021-03-24 03:07:10|516.26|512.26|516.3|512.3|516.3|512.3|516.2|512.2|19
1616555240000|2021-03-24 03:07:20|516.29|512.29|516.34|512.34|516.34|512.34|516.21|512.21|8
1616555250000|2021-03-24 03:07:30|516.41|512.41|516.43|512.43|516.43|512.43|516.41|512.41|7
1616555260000|2021-03-24 03:07:40|516.42|512.42|516.55|512.55|516.56|512.56|516.41|512.41|12
1616555270000|2021-03-24 03:07:50|516.56|512.56|516.57|512.57|516.61|512.61|516.51|512.51|9
1616555280000|2021-03-24 03:08:00|516.6|512.6|516.62|512.62|516.62|512.62|516.54|512.54|15
1616555290000|2021-03-24 03:08:10|516.61|512.61|516.69|512.69|516.69|512.69|516.61|512.61|9
1616555300000|2021-03-24 03:08:20|516.68|512.68|516.67|512.67|516.69|512.69|516.66|512.66|9
1616555310000|2021-03-24 03:08:30|516.68|512.68|516.56|512.56|516.68|512.68|516.55|512.55|20
1616555320000|2021-03-24 03:08:40|516.57|512.57|516.59|512.59|516.59|512.59|516.53|512.53|14
1616555330000|2021-03-24 03:08:50|516.58|512.58|516.56|512.56|516.58|512.58|516.54|512.54|9
1616555340000|2021-03-24 03:09:00|516.57|512.57|516.6|512.6|516.6|512.6|516.57|512.57|8
1616555350000|2021-03-24 03:09:10|516.59|512.59|516.45|512.45|516.59|512.59|516.45|512.45|17
1616555360000|2021-03-24 03:09:20|516.48|512.48|516.41|512.41|516.48|512.48|516.39|512.39|8
1616555370000|2021-03-24 03:09:30|516.43|512.43|516.34|512.34|516.43|512.43|516.34|512.34|8
1616555380000|2021-03-24 03:09:40|516.35|512.35|516.47|512.47|516.47|512.47|516.35|512.35|11
1616555390000|2021-03-24 03:09:50|516.48|512.48|516.47|512.47|516.48|512.48|516.47|512.47|4
1616555400000|2021-03-24 03:10:00|516.48|512.48|516.58|512.58|516.62|512.62|516.48|512.48|11
1616555410000|2021-03-24 03:10:10|516.57|512.57|516.55|512.55|516.57|512.57|516.53|512.53|11
1616555430000|2021-03-24 03:10:30|516.53|512.53|516.4|512.4|516.55|512.55|516.4|512.4|10
1616555440000|2021-03-24 03:10:40|516.41|512.41|516.37|512.37|516.44|512.44|516.37|512.37|12
1616555450000|2021-03-24 03:10:50|516.38|512.38|516.12|512.12|516.38|512.38|516.11|512.11|22
1616555460000|2021-03-24 03:11:00|515.99|511.99|515.91|511.91|516|512|515.91|511.91|12
1616555470000|2021-03-24 03:11:10|515.92|511.92|515.87|511.87|515.92|511.92|515.86|511.86|17
1616555480000|2021-03-24 03:11:20|515.88|511.88|516.04|512.04|516.04|512.04|515.88|511.88|11
1616555490000|2021-03-24 03:11:30|516.06|512.06|516.09|512.09|516.09|512.09|516.06|512.06|4
1616555500000|2021-03-24 03:11:40|516.12|512.12|516.44|512.44|516.44|512.44|516.12|512.12|14
1616555510000|2021-03-24 03:11:50|516.43|512.43|516.18|512.18|516.43|512.43|516.18|512.18|15
1616555520000|2021-03-24 03:12:00|516.17|512.17|516.13|512.13|516.22|512.22|516.12|512.12|17
1616555530000|2021-03-24 03:12:10|516.14|512.14|516.27|512.27|516.28|512.28|516.13|512.13|13
1616555540000|2021-03-24 03:12:20|516.28|512.28|516.36|512.36|516.36|512.36|516.28|512.28|5
1616555550000|2021-03-24 03:12:30|516.4|512.4|516.62|512.62|516.62|512.62|516.38|512.38|9
1616555560000|2021-03-24 03:12:40|516.64|512.64|516.65|512.65|516.68|512.68|516.61|512.61|16
1616555570000|2021-03-24 03:12:50|516.63|512.63|516.58|512.58|516.65|512.65|516.51|512.51|23
1616555580000|2021-03-24 03:13:00|516.57|512.57|516.54|512.54|516.57|512.57|516.52|512.52|16
1616555590000|2021-03-24 03:13:10|516.55|512.55|516.66|512.66|516.66|512.66|516.55|512.55|15
1616555600000|2021-03-24 03:13:20|516.67|512.67|516.63|512.63|516.77|512.77|516.63|512.63|11
1616555610000|2021-03-24 03:13:30|516.64|512.64|516.57|512.57|516.64|512.64|516.56|512.56|16
1616555620000|2021-03-24 03:13:40|516.56|512.56|516.41|512.41|516.56|512.56|516.41|512.41|15
1616555630000|2021-03-24 03:13:50|516.46|512.46|516.45|512.45|516.58|512.58|516.44|512.44|18
1616555640000|2021-03-24 03:14:00|516.44|512.44|516.46|512.46|516.46|512.46|516.41|512.41|15
1616555650000|2021-03-24 03:14:10|516.47|512.47|516.41|512.41|516.47|512.47|516.41|512.41|14
1616555660000|2021-03-24 03:14:20|516.4|512.4|516.27|512.27|516.43|512.43|516.19|512.19|25
1616555670000|2021-03-24 03:14:30|516.24|512.24|516.31|512.31|516.35|512.35|516.24|512.24|25
1616555680000|2021-03-24 03:14:40|516.3|512.3|516.28|512.28|516.35|512.35|516.26|512.26|9
1616555690000|2021-03-24 03:14:50|516.27|512.27|516.18|512.18|516.27|512.27|516.15|512.15|21
1616555700000|2021-03-24 03:15:00|516.17|512.17|516.35|512.35|516.36|512.36|516.17|512.17|18
1616555710000|2021-03-24 03:15:10|516.37|512.37|516.39|512.39|516.39|512.39|516.35|512.35|10
1616555720000|2021-03-24 03:15:20|516.37|512.37|516.35|512.35|516.44|512.44|516.35|512.35|18
1616555730000|2021-03-24 03:15:30|516.31|512.31|516.08|512.08|516.31|512.31|516.06|512.06|22
1616555740000|2021-03-24 03:15:40|516.07|512.07|516.05|512.05|516.07|512.07|516.02|512.02|9
1616555750000|2021-03-24 03:15:50|516.06|512.06|516.22|512.22|516.24|512.24|516.02|512.02|18
1616555760000|2021-03-24 03:16:00|516.17|512.17|516.18|512.18|516.19|512.19|516.16|512.16|15
1616555770000|2021-03-24 03:16:10|516.17|512.17|516.14|512.14|516.18|512.18|516.09|512.09|17
1616555780000|2021-03-24 03:16:20|516.13|512.13|516.08|512.08|516.14|512.14|516.08|512.08|22
1616555790000|2021-03-24 03:16:30|516.06|512.06|515.92|511.92|516.06|512.06|515.91|511.91|25
1616555800000|2021-03-24 03:16:40|515.91|511.91|515.91|511.91|515.93|511.93|515.85|511.85|22
1616555810000|2021-03-24 03:16:50|515.93|511.93|515.93|511.93|515.94|511.94|515.9|511.9|20
1616555820000|2021-03-24 03:17:00|515.94|511.94|515.94|511.94|515.95|511.95|515.93|511.93|17
1616555830000|2021-03-24 03:17:10|515.93|511.93|515.91|511.91|515.93|511.93|515.89|511.89|17
1616555840000|2021-03-24 03:17:20|515.9|511.9|515.99|511.99|516.06|512.06|515.9|511.9|20
1616555850000|2021-03-24 03:17:30|516|512|515.97|511.97|516.01|512.01|515.97|511.97|10
1616555860000|2021-03-24 03:17:40|515.95|511.95|515.81|511.81|515.96|511.96|515.81|511.81|12
1616555870000|2021-03-24 03:17:50|515.76|511.76|515.77|511.77|515.8|511.8|515.65|511.65|27
1616555880000|2021-03-24 03:18:00|515.75|511.75|515.87|511.87|515.88|511.88|515.71|511.71|23
1616555890000|2021-03-24 03:18:10|515.88|511.88|515.81|511.81|515.89|511.89|515.75|511.75|26
1616555900000|2021-03-24 03:18:20|515.82|511.82|515.83|511.83|515.89|511.89|515.72|511.72|27
1616555910000|2021-03-24 03:18:30|515.82|511.82|515.63|511.63|515.82|511.82|515.6|511.6|17
1616555920000|2021-03-24 03:18:40|515.64|511.64|515.65|511.65|515.68|511.68|515.61|511.61|14
1616555930000|2021-03-24 03:18:50|515.66|511.66|515.63|511.63|515.66|511.66|515.63|511.63|4
1616555940000|2021-03-24 03:19:00|515.69|511.69|515.82|511.82|515.82|511.82|515.64|511.64|14
1616555950000|2021-03-24 03:19:10|515.81|511.81|515.71|511.71|515.81|511.81|515.7|511.7|18
1616555960000|2021-03-24 03:19:20|515.72|511.72|515.69|511.69|515.76|511.76|515.68|511.68|22
1616555970000|2021-03-24 03:19:30|515.71|511.71|515.74|511.74|515.74|511.74|515.68|511.68|14
1616555980000|2021-03-24 03:19:40|515.69|511.69|515.71|511.71|515.73|511.73|515.65|511.65|12
1616555990000|2021-03-24 03:19:50|515.66|511.66|515.72|511.72|515.74|511.74|515.66|511.66|14
1616556000000|2021-03-24 03:20:00|515.7|511.7|515.64|511.64|515.71|511.71|515.55|511.55|17
1616556010000|2021-03-24 03:20:10|515.65|511.65|515.6|511.6|515.65|511.65|515.59|511.59|10
1616556020000|2021-03-24 03:20:20|515.64|511.64|515.66|511.66|515.67|511.67|515.61|511.61|14
1616556030000|2021-03-24 03:20:30|515.65|511.65|515.42|511.42|515.65|511.65|515.42|511.42|11
1616556040000|2021-03-24 03:20:40|515.41|511.41|515.41|511.41|515.46|511.46|515.34|511.34|10
1616556050000|2021-03-24 03:20:50|515.37|511.37|515.01|511.01|515.37|511.37|515|511|21
1616556060000|2021-03-24 03:21:00|515|511|514.95|510.95|515|511|514.95|510.95|15
1616556070000|2021-03-24 03:21:10|514.96|510.96|514.85|510.85|515.02|511.02|514.82|510.82|25
1616556080000|2021-03-24 03:21:20|514.87|510.87|514.76|510.76|514.87|510.87|514.75|510.75|19
1616556090000|2021-03-24 03:21:30|514.77|510.77|514.85|510.85|514.85|510.85|514.77|510.77|22
1616556100000|2021-03-24 03:21:40|514.84|510.84|514.82|510.82|514.85|510.85|514.77|510.77|17
1616556110000|2021-03-24 03:21:50|514.85|510.85|514.86|510.86|514.86|510.86|514.83|510.83|11
1616556120000|2021-03-24 03:22:00|514.87|510.87|514.87|510.87|514.9|510.9|514.86|510.86|14
1616556130000|2021-03-24 03:22:10|514.88|510.88|514.93|510.93|514.93|510.93|514.88|510.88|4
1616556140000|2021-03-24 03:22:20|514.92|510.92|515|511|515|511|514.92|510.92|5
1616556150000|2021-03-24 03:22:30|514.99|510.99|515.02|511.02|515.03|511.03|514.99|510.99|12
1616556160000|2021-03-24 03:22:40|515.01|511.01|514.94|510.94|515.02|511.02|514.9|510.9|16
1616556170000|2021-03-24 03:22:50|514.95|510.95|514.85|510.85|514.95|510.95|514.71|510.71|13
1616556180000|2021-03-24 03:23:00|514.78|510.78|514.71|510.71|514.8|510.8|514.67|510.67|18
1616556190000|2021-03-24 03:23:10|514.7|510.7|514.68|510.68|514.71|510.71|514.68|510.68|8
1616556200000|2021-03-24 03:23:20|514.7|510.7|514.9|510.9|514.9|510.9|514.7|510.7|15
1616556210000|2021-03-24 03:23:30|514.92|510.92|515.08|511.08|515.08|511.08|514.91|510.91|12
1616556220000|2021-03-24 03:23:40|515.07|511.07|515.06|511.06|515.08|511.08|514.99|510.99|16
1616556230000|2021-03-24 03:23:50|515.08|511.08|515.17|511.17|515.17|511.17|515.08|511.08|11
1616556240000|2021-03-24 03:24:00|515.15|511.15|515.26|511.26|515.27|511.27|515.15|511.15|18
1616556250000|2021-03-24 03:24:10|515.27|511.27|515.44|511.44|515.44|511.44|515.27|511.27|10
1616556260000|2021-03-24 03:24:20|515.45|511.45|515.45|511.45|515.46|511.46|515.45|511.45|9
1616556270000|2021-03-24 03:24:30|515.42|511.42|515.34|511.34|515.42|511.42|515.34|511.34|7
1616556280000|2021-03-24 03:24:40|515.33|511.33|515.32|511.32|515.33|511.33|515.06|511.06|23
1616556290000|2021-03-24 03:24:50|515.31|511.31|515.3|511.3|515.36|511.36|515.3|511.3|20
1616556300000|2021-03-24 03:25:00|515.29|511.29|515.04|511.04|515.29|511.29|515.04|511.04|20
1616556310000|2021-03-24 03:25:10|515.03|511.03|515.03|511.03|515.04|511.04|514.98|510.98|13
1616556320000|2021-03-24 03:25:20|515.02|511.02|515|511|515.04|511.04|514.99|510.99|14
1616556330000|2021-03-24 03:25:30|515.01|511.01|515.11|511.11|515.15|511.15|515.01|511.01|13
1616556340000|2021-03-24 03:25:40|515.12|511.12|515.12|511.12|515.13|511.13|515.11|511.11|13
1616556350000|2021-03-24 03:25:50|515.11|511.11|515.1|511.1|515.12|511.12|515.09|511.09|9
1616556360000|2021-03-24 03:26:00|515.09|511.09|515.12|511.12|515.12|511.12|515.08|511.08|13
1616556370000|2021-03-24 03:26:10|515.11|511.11|515.13|511.13|515.13|511.13|515.11|511.11|9
1616556380000|2021-03-24 03:26:20|515.12|511.12|515.14|511.14|515.15|511.15|515.12|511.12|5
1616556390000|2021-03-24 03:26:30|515.15|511.15|515.15|511.15|515.15|511.15|515.14|511.14|9
1616556400000|2021-03-24 03:26:40|515.14|511.14|515.07|511.07|515.15|511.15|515.07|511.07|15
1616556410000|2021-03-24 03:26:50|515.06|511.06|515.01|511.01|515.07|511.07|515.01|511.01|8
1616556420000|2021-03-24 03:27:00|515.05|511.05|515.08|511.08|515.08|511.08|515.05|511.05|10
1616556430000|2021-03-24 03:27:10|515.09|511.09|515.19|511.19|515.19|511.19|515.09|511.09|11
1616556440000|2021-03-24 03:27:20|515.23|511.23|515.51|511.51|515.51|511.51|515.22|511.22|15
1616556450000|2021-03-24 03:27:30|515.52|511.52|515.55|511.55|515.61|511.61|515.52|511.52|21
1616556460000|2021-03-24 03:27:40|515.54|511.54|515.55|511.55|515.58|511.58|515.36|511.36|26
1616556470000|2021-03-24 03:27:50|515.53|511.53|515.52|511.52|515.58|511.58|515.5|511.5|16
1616556480000|2021-03-24 03:28:00|515.51|511.51|515.62|511.62|515.63|511.63|515.51|511.51|17
1616556490000|2021-03-24 03:28:10|515.63|511.63|515.63|511.63|515.64|511.64|515.6|511.6|16
1616556500000|2021-03-24 03:28:20|515.64|511.64|515.7|511.7|515.76|511.76|515.61|511.61|19
1616556510000|2021-03-24 03:28:30|515.69|511.69|515.77|511.77|515.79|511.79|515.69|511.69|12
1616556520000|2021-03-24 03:28:40|515.79|511.79|515.82|511.82|515.84|511.84|515.78|511.78|23
1616556530000|2021-03-24 03:28:50|515.83|511.83|515.78|511.78|515.92|511.92|515.78|511.78|11
1616556540000|2021-03-24 03:29:00|515.83|511.83|515.8|511.8|515.85|511.85|515.76|511.76|15
1616556550000|2021-03-24 03:29:10|515.81|511.81|515.83|511.83|515.84|511.84|515.79|511.79|16
1616556560000|2021-03-24 03:29:20|515.84|511.84|515.96|511.96|515.97|511.97|515.83|511.83|9
1616556570000|2021-03-24 03:29:30|515.95|511.95|516.1|512.1|516.1|512.1|515.93|511.93|19
1616556580000|2021-03-24 03:29:40|516.14|512.14|516.15|512.15|516.23|512.23|516.13|512.13|15
1616556590000|2021-03-24 03:29:50|516.16|512.16|516.18|512.18|516.18|512.18|516.15|512.15|6
1616556600000|2021-03-24 03:30:00|516.17|512.17|516.33|512.33|516.36|512.36|516.15|512.15|15
1616556610000|2021-03-24 03:30:10|516.32|512.32|516.25|512.25|516.36|512.36|516.25|512.25|21
1616556620000|2021-03-24 03:30:20|516.3|512.3|516.29|512.29|516.31|512.31|516.25|512.25|17
1616556630000|2021-03-24 03:30:30|516.3|512.3|516.36|512.36|516.36|512.36|516.29|512.29|14
1616556640000|2021-03-24 03:30:40|516.37|512.37|516.5|512.5|516.54|512.54|516.34|512.34|12
1616556650000|2021-03-24 03:30:50|516.49|512.49|516.59|512.59|516.59|512.59|516.49|512.49|15
1616556660000|2021-03-24 03:31:00|516.58|512.58|516.45|512.45|516.58|512.58|516.43|512.43|24
1616556670000|2021-03-24 03:31:10|516.44|512.44|516.48|512.48|516.48|512.48|516.33|512.33|24
1616556680000|2021-03-24 03:31:20|516.46|512.46|516.53|512.53|516.54|512.54|516.46|512.46|7
1616556690000|2021-03-24 03:31:30|516.47|512.47|516.45|512.45|516.47|512.47|516.45|512.45|5
1616556700000|2021-03-24 03:31:40|516.43|512.43|516.21|512.21|516.43|512.43|516.2|512.2|24
1616556710000|2021-03-24 03:31:50|516.2|512.2|516.29|512.29|516.3|512.3|516.19|512.19|24
1616556720000|2021-03-24 03:32:00|516.26|512.26|516.3|512.3|516.31|512.31|516.21|512.21|23
1616556730000|2021-03-24 03:32:10|516.29|512.29|516.37|512.37|516.37|512.37|516.28|512.28|15
1616556740000|2021-03-24 03:32:20|516.38|512.38|516.59|512.59|516.59|512.59|516.37|512.37|15
1616556750000|2021-03-24 03:32:30|516.6|512.6|516.69|512.69|516.69|512.69|516.59|512.59|13
1616556760000|2021-03-24 03:32:40|516.67|512.67|516.7|512.7|516.7|512.7|516.67|512.67|5
1616556770000|2021-03-24 03:32:50|516.71|512.71|516.91|512.91|516.92|512.92|516.71|512.71|19
1616556780000|2021-03-24 03:33:00|516.86|512.86|516.9|512.9|516.93|512.93|516.85|512.85|11
1616556790000|2021-03-24 03:33:10|516.92|512.92|517.16|513.16|517.16|513.16|516.91|512.91|14
1616556800000|2021-03-24 03:33:20|517.15|513.15|517.32|513.32|517.32|513.32|517.15|513.15|12
1616556810000|2021-03-24 03:33:30|517.33|513.33|517.7|513.7|517.79|513.79|517.32|513.32|23
1616556820000|2021-03-24 03:33:40|517.71|513.71|517.69|513.69|517.71|513.71|517.65|513.65|14
1616556830000|2021-03-24 03:33:50|517.7|513.7|517.74|513.74|517.76|513.76|517.65|513.65|15
1616556840000|2021-03-24 03:34:00|517.75|513.75|517.74|513.74|517.75|513.75|517.74|513.74|8
1616556850000|2021-03-24 03:34:10|517.73|513.73|517.74|513.74|517.74|513.74|517.73|513.73|10
1616556860000|2021-03-24 03:34:20|517.73|513.73|517.66|513.66|517.74|513.74|517.65|513.65|20
1616556870000|2021-03-24 03:34:30|517.67|513.67|517.79|513.79|517.79|513.79|517.65|513.65|18
1616556880000|2021-03-24 03:34:40|517.8|513.8|517.82|513.82|517.85|513.85|517.78|513.78|14
1616556890000|2021-03-24 03:34:50|517.81|513.81|517.77|513.77|517.81|513.81|517.77|513.77|3
1616556900000|2021-03-24 03:35:00|517.78|513.78|517.74|513.74|517.78|513.78|517.74|513.74|6
1616556910000|2021-03-24 03:35:10|517.75|513.75|517.73|513.73|517.75|513.75|517.73|513.73|7
1616556920000|2021-03-24 03:35:20|517.75|513.75|517.73|513.73|517.75|513.75|517.72|513.72|9
1616556930000|2021-03-24 03:35:30|517.74|513.74|517.74|513.74|517.75|513.75|517.73|513.73|9
1616556940000|2021-03-24 03:35:40|517.75|513.75|517.76|513.76|517.76|513.76|517.74|513.74|11
1616556950000|2021-03-24 03:35:50|517.75|513.75|517.88|513.88|517.89|513.89|517.74|513.74|15
1616556960000|2021-03-24 03:36:00|517.89|513.89|517.85|513.85|517.89|513.89|517.85|513.85|9
1616556970000|2021-03-24 03:36:10|517.86|513.86|517.9|513.9|517.9|513.9|517.85|513.85|14
1616556980000|2021-03-24 03:36:20|517.89|513.89|517.85|513.85|517.9|513.9|517.85|513.85|10
1616556990000|2021-03-24 03:36:30|517.86|513.86|517.86|513.86|517.87|513.87|517.85|513.85|9
1616557000000|2021-03-24 03:36:40|517.88|513.88|517.87|513.87|517.88|513.88|517.83|513.83|16
1616557010000|2021-03-24 03:36:50|517.88|513.88|517.93|513.93|517.93|513.93|517.88|513.88|9
1616557020000|2021-03-24 03:37:00|517.92|513.92|517.94|513.94|517.96|513.96|517.88|513.88|18
1616557030000|2021-03-24 03:37:10|517.93|513.93|517.95|513.95|517.96|513.96|517.93|513.93|11
1616557040000|2021-03-24 03:37:20|517.94|513.94|517.62|513.62|517.94|513.94|517.59|513.59|18
1616557050000|2021-03-24 03:37:30|517.61|513.61|517.61|513.61|517.64|513.64|517.6|513.6|14
1616557060000|2021-03-24 03:37:40|517.62|513.62|517.63|513.63|517.64|513.64|517.61|513.61|15
1616557070000|2021-03-24 03:37:50|517.64|513.64|517.61|513.61|517.64|513.64|517.61|513.61|4
1616557080000|2021-03-24 03:38:00|517.62|513.62|517.62|513.62|517.63|513.63|517.6|513.6|11
1616557090000|2021-03-24 03:38:10|517.61|513.61|517.54|513.54|517.62|513.62|517.54|513.54|14
1616557100000|2021-03-24 03:38:20|517.57|513.57|517.57|513.57|517.6|513.6|517.54|513.54|17
1616557110000|2021-03-24 03:38:30|517.59|513.59|517.59|513.59|517.62|513.62|517.57|513.57|13
1616557120000|2021-03-24 03:38:40|517.57|513.57|517.54|513.54|517.58|513.58|517.54|513.54|9
1616557130000|2021-03-24 03:38:50|517.55|513.55|517.55|513.55|517.55|513.55|517.54|513.54|5
1616557140000|2021-03-24 03:39:00|517.54|513.54|517.56|513.56|517.56|513.56|517.54|513.54|13
1616557150000|2021-03-24 03:39:10|517.55|513.55|517.53|513.53|517.56|513.56|517.49|513.49|22
1616557160000|2021-03-24 03:39:20|517.52|513.52|517.45|513.45|517.55|513.55|517.44|513.44|19
1616557170000|2021-03-24 03:39:30|517.44|513.44|517.28|513.28|517.44|513.44|517.28|513.28|7
1616557180000|2021-03-24 03:39:40|517.29|513.29|517.22|513.22|517.32|513.32|517.2|513.2|23
1616557190000|2021-03-24 03:39:50|517.23|513.23|517.17|513.17|517.23|513.23|517.14|513.14|8
1616557200000|2021-03-24 03:40:00|517.16|513.16|517.36|513.36|517.36|513.36|517.16|513.16|25
1616557210000|2021-03-24 03:40:10|517.35|513.35|517.34|513.34|517.39|513.39|517.32|513.32|19
1616557220000|2021-03-24 03:40:20|517.33|513.33|517.33|513.33|517.35|513.35|517.32|513.32|23
1616557230000|2021-03-24 03:40:30|517.32|513.32|517.33|513.33|517.35|513.35|517.29|513.29|24
1616557240000|2021-03-24 03:40:40|517.29|513.29|517.23|513.23|517.29|513.29|517.19|513.19|24
1616557250000|2021-03-24 03:40:50|517.24|513.24|517.33|513.33|517.39|513.39|517.21|513.21|22
1616557260000|2021-03-24 03:41:00|517.34|513.34|517.32|513.32|517.34|513.34|517.26|513.26|23
1616557270000|2021-03-24 03:41:10|517.3|513.3|517.33|513.33|517.36|513.36|517.3|513.3|20
1616557280000|2021-03-24 03:41:20|517.34|513.34|517.31|513.31|517.34|513.34|517.26|513.26|22
1616557290000|2021-03-24 03:41:30|517.3|513.3|517.39|513.39|517.43|513.43|517.29|513.29|19
1616557300000|2021-03-24 03:41:40|517.38|513.38|517.23|513.23|517.4|513.4|517.23|513.23|20
1616557310000|2021-03-24 03:41:50|517.24|513.24|517.28|513.28|517.33|513.33|517.23|513.23|24
1616557320000|2021-03-24 03:42:00|517.21|513.21|517.24|513.24|517.26|513.26|517.21|513.21|21
1616557330000|2021-03-24 03:42:10|517.26|513.26|517.26|513.26|517.29|513.29|517.22|513.22|20
1616557340000|2021-03-24 03:42:20|517.23|513.23|517.11|513.11|517.32|513.32|517.04|513.04|25
1616557350000|2021-03-24 03:42:30|517.09|513.09|517.02|513.02|517.11|513.11|517.02|513.02|19
1616557360000|2021-03-24 03:42:40|517.03|513.03|516.9|512.9|517.09|513.09|516.87|512.87|15
1616557370000|2021-03-24 03:42:50|516.91|512.91|516.91|512.91|516.91|512.91|516.9|512.9|5
1616557380000|2021-03-24 03:43:00|516.9|512.9|516.93|512.93|516.94|512.94|516.89|512.89|9
1616557390000|2021-03-24 03:43:10|516.94|512.94|516.69|512.69|516.94|512.94|516.67|512.67|25
1616557400000|2021-03-24 03:43:20|516.67|512.67|516.58|512.58|516.71|512.71|516.57|512.57|25
1616557410000|2021-03-24 03:43:30|516.61|512.61|516.56|512.56|516.64|512.64|516.56|512.56|19
1616557420000|2021-03-24 03:43:40|516.58|512.58|516.49|512.49|516.58|512.58|516.47|512.47|12
1616557430000|2021-03-24 03:43:50|516.48|512.48|516.52|512.52|516.53|512.53|516.48|512.48|11
1616557440000|2021-03-24 03:44:00|516.51|512.51|516.5|512.5|516.53|512.53|516.49|512.49|8
1616557450000|2021-03-24 03:44:10|516.49|512.49|516.54|512.54|516.54|512.54|516.49|512.49|5
1616557460000|2021-03-24 03:44:20|516.53|512.53|516.53|512.53|516.54|512.54|516.48|512.48|12
1616557470000|2021-03-24 03:44:30|516.52|512.52|516.53|512.53|516.53|512.53|516.51|512.51|6
1616557480000|2021-03-24 03:44:40|516.52|512.52|516.47|512.47|516.53|512.53|516.44|512.44|13
1616557490000|2021-03-24 03:44:50|516.49|512.49|516.45|512.45|516.5|512.5|516.45|512.45|10
1616557500000|2021-03-24 03:45:00|516.46|512.46|516.48|512.48|516.49|512.49|516.45|512.45|13
1616557510000|2021-03-24 03:45:10|516.46|512.46|516.48|512.48|516.48|512.48|516.46|512.46|6
1616557520000|2021-03-24 03:45:20|516.47|512.47|516.47|512.47|516.47|512.47|516.46|512.46|3
1616557540000|2021-03-24 03:45:40|516.46|512.46|516.38|512.38|516.48|512.48|516.38|512.38|10
1616557550000|2021-03-24 03:45:50|516.35|512.35|516.41|512.41|516.41|512.41|516.35|512.35|6
1616557560000|2021-03-24 03:46:00|516.42|512.42|516.36|512.36|516.43|512.43|516.34|512.34|15
1616557570000|2021-03-24 03:46:10|516.35|512.35|516.21|512.21|516.36|512.36|516.19|512.19|20
1616557580000|2021-03-24 03:46:20|516.17|512.17|516.06|512.06|516.21|512.21|516.06|512.06|15
1616557590000|2021-03-24 03:46:30|516.09|512.09|515.92|511.92|516.09|512.09|515.92|511.92|21
1616557600000|2021-03-24 03:46:40|515.89|511.89|515.76|511.76|515.89|511.89|515.75|511.75|15
1616557610000|2021-03-24 03:46:50|515.77|511.77|515.8|511.8|515.8|511.8|515.76|511.76|6
1616557620000|2021-03-24 03:47:00|515.79|511.79|515.77|511.77|515.79|511.79|515.77|511.77|15
1616557630000|2021-03-24 03:47:10|515.78|511.78|515.66|511.66|515.79|511.79|515.66|511.66|14
1616557640000|2021-03-24 03:47:20|515.62|511.62|515.42|511.42|515.63|511.63|515.41|511.41|20
1616557650000|2021-03-24 03:47:30|515.44|511.44|515.44|511.44|515.46|511.46|515.38|511.38|12
1616557660000|2021-03-24 03:47:40|515.45|511.45|515.51|511.51|515.57|511.57|515.45|511.45|14
1616557670000|2021-03-24 03:47:50|515.5|511.5|515.5|511.5|515.52|511.52|515.47|511.47|12
1616557680000|2021-03-24 03:48:00|515.49|511.49|515.49|511.49|515.54|511.54|515.49|511.49|11
1616557690000|2021-03-24 03:48:10|515.5|511.5|515.42|511.42|515.5|511.5|515.42|511.42|12
1616557700000|2021-03-24 03:48:20|515.44|511.44|515.41|511.41|515.46|511.46|515.41|511.41|12
1616557710000|2021-03-24 03:48:30|515.39|511.39|515.43|511.43|515.44|511.44|515.36|511.36|17
1616557720000|2021-03-24 03:48:40|515.34|511.34|515.36|511.36|515.38|511.38|515.33|511.33|15
1616557730000|2021-03-24 03:48:50|515.35|511.35|515.34|511.34|515.37|511.37|515.34|511.34|10
1616557740000|2021-03-24 03:49:00|515.35|511.35|515.34|511.34|515.38|511.38|515.34|511.34|20
1616557750000|2021-03-24 03:49:10|515.35|511.35|515.35|511.35|515.36|511.36|515.32|511.32|15
1616557760000|2021-03-24 03:49:20|515.33|511.33|516.11|512.11|516.11|512.11|515.33|511.33|18
1616557770000|2021-03-24 03:49:30|516.1|512.1|515.87|511.87|516.11|512.11|515.87|511.87|25
1616557780000|2021-03-24 03:49:40|515.88|511.88|515.82|511.82|515.92|511.92|515.81|511.81|25
1616557790000|2021-03-24 03:49:50|515.86|511.86|515.84|511.84|515.95|511.95|515.78|511.78|20
1616557800000|2021-03-24 03:50:00|515.85|511.85|515.87|511.87|515.87|511.87|515.79|511.79|19
1616557810000|2021-03-24 03:50:10|515.86|511.86|515.82|511.82|515.87|511.87|515.8|511.8|8
1616557820000|2021-03-24 03:50:20|515.8|511.8|515.78|511.78|515.81|511.81|515.72|511.72|21
1616557830000|2021-03-24 03:50:30|515.77|511.77|515.72|511.72|515.78|511.78|515.71|511.71|11
1616557840000|2021-03-24 03:50:40|515.71|511.71|515.74|511.74|515.74|511.74|515.69|511.69|13
1616557850000|2021-03-24 03:50:50|515.71|511.71|515.59|511.59|515.74|511.74|515.56|511.56|21
1616557860000|2021-03-24 03:51:00|515.6|511.6|515.57|511.57|515.61|511.61|515.56|511.56|15
1616557870000|2021-03-24 03:51:10|515.55|511.55|515.57|511.57|515.59|511.59|515.55|511.55|13
1616557880000|2021-03-24 03:51:20|515.58|511.58|515.59|511.59|515.59|511.59|515.57|511.57|14
1616557890000|2021-03-24 03:51:30|515.61|511.61|515.59|511.59|515.61|511.61|515.56|511.56|8
1616557900000|2021-03-24 03:51:40|515.58|511.58|515.61|511.61|515.63|511.63|515.58|511.58|4
1616557910000|2021-03-24 03:51:50|515.62|511.62|515.62|511.62|515.63|511.63|515.62|511.62|5
1616557920000|2021-03-24 03:52:00|515.63|511.63|515.64|511.64|515.65|511.65|515.62|511.62|12
1616557930000|2021-03-24 03:52:10|515.65|511.65|515.74|511.74|515.75|511.75|515.63|511.63|16
1616557940000|2021-03-24 03:52:20|515.75|511.75|515.72|511.72|515.75|511.75|515.7|511.7|9
1616557950000|2021-03-24 03:52:30|515.73|511.73|515.71|511.71|515.73|511.73|515.65|511.65|11
1616557960000|2021-03-24 03:52:40|515.72|511.72|515.98|511.98|515.98|511.98|515.72|511.72|11
1616557970000|2021-03-24 03:52:50|515.99|511.99|515.99|511.99|516.03|512.03|515.97|511.97|14
1616557980000|2021-03-24 03:53:00|515.98|511.98|515.92|511.92|515.98|511.98|515.87|511.87|22
1616557990000|2021-03-24 03:53:10|515.91|511.91|515.99|511.99|515.99|511.99|515.91|511.91|6
1616558000000|2021-03-24 03:53:20|515.88|511.88|515.75|511.75|515.97|511.97|515.75|511.75|23
1616558010000|2021-03-24 03:53:30|515.7|511.7|515.79|511.79|515.81|511.81|515.7|511.7|12
1616558020000|2021-03-24 03:53:40|515.8|511.8|515.78|511.78|515.82|511.82|515.76|511.76|13
1616558030000|2021-03-24 03:53:50|515.79|511.79|515.74|511.74|515.81|511.81|515.74|511.74|6
1616558040000|2021-03-24 03:54:00|515.77|511.77|515.73|511.73|515.77|511.77|515.73|511.73|7
1616558050000|2021-03-24 03:54:10|515.72|511.72|515.61|511.61|515.75|511.75|515.6|511.6|7
1616558060000|2021-03-24 03:54:20|515.63|511.63|515.62|511.62|515.68|511.68|515.5|511.5|23
1616558070000|2021-03-24 03:54:30|515.61|511.61|515.53|511.53|515.62|511.62|515.52|511.52|19
1616558080000|2021-03-24 03:54:40|515.55|511.55|515.56|511.56|515.58|511.58|515.52|511.52|18
1616558090000|2021-03-24 03:54:50|515.59|511.59|515.63|511.63|515.64|511.64|515.52|511.52|30
1616558100000|2021-03-24 03:55:00|515.64|511.64|515.72|511.72|515.77|511.77|515.64|511.64|23
1616558110000|2021-03-24 03:55:10|515.73|511.73|515.66|511.66|515.74|511.74|515.63|511.63|22
1616558120000|2021-03-24 03:55:20|515.67|511.67|515.67|511.67|515.68|511.68|515.63|511.63|14
1616558130000|2021-03-24 03:55:30|515.66|511.66|515.68|511.68|515.69|511.69|515.66|511.66|15
1616558140000|2021-03-24 03:55:40|515.69|511.69|515.74|511.74|515.75|511.75|515.69|511.69|10
1616558150000|2021-03-24 03:55:50|515.73|511.73|515.69|511.69|515.73|511.73|515.66|511.66|14
1616558160000|2021-03-24 03:56:00|515.7|511.7|515.55|511.55|515.72|511.72|515.53|511.53|20
1616558170000|2021-03-24 03:56:10|515.57|511.57|515.34|511.34|515.57|511.57|515.32|511.32|31
1616558180000|2021-03-24 03:56:20|515.33|511.33|515.4|511.4|515.4|511.4|515.29|511.29|18
1616558190000|2021-03-24 03:56:30|515.39|511.39|515.3|511.3|515.4|511.4|515.3|511.3|16
1616558200000|2021-03-24 03:56:40|515.31|511.31|515.3|511.3|515.35|511.35|515.3|511.3|6
1616558210000|2021-03-24 03:56:50|515.29|511.29|515.29|511.29|515.31|511.31|515.29|511.29|9
1616558220000|2021-03-24 03:57:00|515.28|511.28|515.3|511.3|515.31|511.31|515.28|511.28|8
1616558230000|2021-03-24 03:57:10|515.29|511.29|515.41|511.41|515.52|511.52|515.29|511.29|23
1616558240000|2021-03-24 03:57:20|515.42|511.42|515.4|511.4|515.44|511.44|515.36|511.36|19
1616558250000|2021-03-24 03:57:30|515.39|511.39|515.4|511.4|515.45|511.45|515.38|511.38|20
1616558260000|2021-03-24 03:57:40|515.41|511.41|515.45|511.45|515.49|511.49|515.38|511.38|25
1616558270000|2021-03-24 03:57:50|515.49|511.49|515.51|511.51|515.51|511.51|515.45|511.45|25
1616558280000|2021-03-24 03:58:00|515.54|511.54|515.65|511.65|515.65|511.65|515.53|511.53|26
1616558290000|2021-03-24 03:58:10|515.66|511.66|515.73|511.73|515.76|511.76|515.65|511.65|20
1616558300000|2021-03-24 03:58:20|515.74|511.74|515.67|511.67|515.76|511.76|515.67|511.67|9
1616558310000|2021-03-24 03:58:30|515.68|511.68|515.44|511.44|515.69|511.69|515.43|511.43|18
1616558320000|2021-03-24 03:58:40|515.45|511.45|515.56|511.56|515.62|511.62|515.45|511.45|17
1616558330000|2021-03-24 03:58:50|515.55|511.55|515.69|511.69|515.69|511.69|515.54|511.54|16
1616558340000|2021-03-24 03:59:00|515.71|511.71|515.72|511.72|515.74|511.74|515.68|511.68|22
1616558350000|2021-03-24 03:59:10|515.77|511.77|515.67|511.67|515.77|511.77|515.61|511.61|23
1616558360000|2021-03-24 03:59:20|515.7|511.7|515.69|511.69|515.71|511.71|515.68|511.68|11
1616558370000|2021-03-24 03:59:30|515.67|511.67|515.66|511.66|515.68|511.68|515.65|511.65|18
1616558380000|2021-03-24 03:59:40|515.68|511.68|515.61|511.61|515.68|511.68|515.61|511.61|10
1616558390000|2021-03-24 03:59:50|515.6|511.6|515.55|511.55|515.61|511.61|515.53|511.53|13
1616558400000|2021-03-24 04:00:00|515.51|511.51|515.43|511.43|515.51|511.51|515.36|511.36|19
1616558410000|2021-03-24 04:00:10|515.4|511.4|515.35|511.35|515.45|511.45|515.35|511.35|22
1616558420000|2021-03-24 04:00:20|515.33|511.33|515.34|511.34|515.36|511.36|515.28|511.28|25
1616558430000|2021-03-24 04:00:30|515.38|511.38|515.39|511.39|515.48|511.48|515.3|511.3|24
1616558440000|2021-03-24 04:00:40|515.42|511.42|515.31|511.31|515.44|511.44|515.3|511.3|20
1616558450000|2021-03-24 04:00:50|515.32|511.32|515.2|511.2|515.35|511.35|515.19|511.19|22
1616558460000|2021-03-24 04:01:00|515.21|511.21|515.21|511.21|515.24|511.24|515.19|511.19|16
1616558470000|2021-03-24 04:01:10|515.19|511.19|514.93|510.93|515.19|511.19|514.93|510.93|18
1616558480000|2021-03-24 04:01:20|514.89|510.89|514.94|510.94|514.96|510.96|514.85|510.85|22
1616558490000|2021-03-24 04:01:30|514.96|510.96|514.94|510.94|514.96|510.96|514.93|510.93|18
1616558500000|2021-03-24 04:01:40|514.96|510.96|515.13|511.13|515.14|511.14|514.96|510.96|18
1616558510000|2021-03-24 04:01:50|515.14|511.14|515.14|511.14|515.17|511.17|515.13|511.13|17
1616558520000|2021-03-24 04:02:00|515.15|511.15|515.18|511.18|515.18|511.18|515.15|511.15|5
1616558530000|2021-03-24 04:02:10|515.16|511.16|515.16|511.16|515.16|511.16|515.15|511.15|7
1616558540000|2021-03-24 04:02:20|515.15|511.15|515.43|511.43|515.45|511.45|515.15|511.15|17
1616558550000|2021-03-24 04:02:30|515.46|511.46|515.59|511.59|515.61|511.61|515.46|511.46|20
1616558560000|2021-03-24 04:02:40|515.6|511.6|515.57|511.57|515.6|511.6|515.54|511.54|17
1616558570000|2021-03-24 04:02:50|515.56|511.56|515.53|511.53|515.57|511.57|515.44|511.44|28
1616558580000|2021-03-24 04:03:00|515.52|511.52|515.96|511.96|515.97|511.97|515.52|511.52|27
1616558590000|2021-03-24 04:03:10|515.97|511.97|516|512|516.02|512.02|515.92|511.92|23
1616558600000|2021-03-24 04:03:20|515.99|511.99|515.95|511.95|516.02|512.02|515.95|511.95|17
1616558610000|2021-03-24 04:03:30|515.93|511.93|515.99|511.99|516.01|512.01|515.85|511.85|17
1616558620000|2021-03-24 04:03:40|516|512|515.93|511.93|516.02|512.02|515.84|511.84|22
1616558630000|2021-03-24 04:03:50|515.94|511.94|515.94|511.94|515.97|511.97|515.86|511.86|19
1616558640000|2021-03-24 04:04:00|515.93|511.93|516.04|512.04|516.05|512.05|515.91|511.91|17
1616558650000|2021-03-24 04:04:10|515.99|511.99|515.87|511.87|515.99|511.99|515.83|511.83|21
1616558660000|2021-03-24 04:04:20|515.86|511.86|515.83|511.83|515.86|511.86|515.8|511.8|18
1616558670000|2021-03-24 04:04:30|515.85|511.85|515.87|511.87|515.87|511.87|515.82|511.82|13
1616558680000|2021-03-24 04:04:40|515.83|511.83|515.84|511.84|515.85|511.85|515.81|511.81|15
1616558690000|2021-03-24 04:04:50|515.85|511.85|515.8|511.8|515.85|511.85|515.8|511.8|10
1616558700000|2021-03-24 04:05:00|515.82|511.82|515.9|511.9|515.91|511.91|515.81|511.81|17
1616558710000|2021-03-24 04:05:10|515.91|511.91|516.13|512.13|516.14|512.14|515.91|511.91|20
1616558720000|2021-03-24 04:05:20|516.12|512.12|516.1|512.1|516.15|512.15|516.1|512.1|18
1616558730000|2021-03-24 04:05:30|516.11|512.11|516.4|512.4|516.4|512.4|516.09|512.09|14
1616558740000|2021-03-24 04:05:40|516.41|512.41|516.48|512.48|516.51|512.51|516.41|512.41|12
1616558750000|2021-03-24 04:05:50|516.47|512.47|516.61|512.61|516.62|512.62|516.47|512.47|10
1616558760000|2021-03-24 04:06:00|516.62|512.62|516.65|512.65|516.66|512.66|516.62|512.62|11
1616558770000|2021-03-24 04:06:10|516.64|512.64|516.7|512.7|516.7|512.7|516.63|512.63|8
1616558780000|2021-03-24 04:06:20|516.68|512.68|516.72|512.72|516.77|512.77|516.68|512.68|11
1616558790000|2021-03-24 04:06:30|516.71|512.71|516.88|512.88|516.88|512.88|516.65|512.65|24
1616558800000|2021-03-24 04:06:40|516.87|512.87|516.91|512.91|516.97|512.97|516.84|512.84|19
1616558810000|2021-03-24 04:06:50|516.93|512.93|516.89|512.89|516.95|512.95|516.86|512.86|24
1616558820000|2021-03-24 04:07:00|516.88|512.88|517.12|513.12|517.13|513.13|516.88|512.88|15
1616558830000|2021-03-24 04:07:10|517.11|513.11|517.11|513.11|517.12|513.12|517.08|513.08|8
1616558840000|2021-03-24 04:07:20|517.1|513.1|517.04|513.04|517.12|513.12|517.04|513.04|21
1616558850000|2021-03-24 04:07:30|517.02|513.02|516.99|512.99|517.03|513.03|516.99|512.99|14
1616558860000|2021-03-24 04:07:40|516.97|512.97|517.07|513.07|517.1|513.1|516.97|512.97|21
1616558870000|2021-03-24 04:07:50|517.08|513.08|516.81|512.81|517.08|513.08|516.8|512.8|14
1616558880000|2021-03-24 04:08:00|516.8|512.8|516.79|512.79|516.81|512.81|516.76|512.76|11
1616558890000|2021-03-24 04:08:10|516.76|512.76|516.49|512.49|516.76|512.76|516.48|512.48|19
1616558900000|2021-03-24 04:08:20|516.57|512.57|516.51|512.51|516.57|512.57|516.5|512.5|10
1616558910000|2021-03-24 04:08:30|516.53|512.53|516.44|512.44|516.61|512.61|516.43|512.43|21
1616558920000|2021-03-24 04:08:40|516.43|512.43|516.43|512.43|516.45|512.45|516.32|512.32|15
1616558930000|2021-03-24 04:08:50|516.42|512.42|516.19|512.19|516.43|512.43|516.19|512.19|19
1616558940000|2021-03-24 04:09:00|516.2|512.2|516.04|512.04|516.24|512.24|516.03|512.03|22
1616558950000|2021-03-24 04:09:10|516.08|512.08|516.07|512.07|516.08|512.08|516.07|512.07|8
1616558960000|2021-03-24 04:09:20|516.08|512.08|516.02|512.02|516.11|512.11|515.95|511.95|16
1616558970000|2021-03-24 04:09:30|516.03|512.03|515.96|511.96|516.09|512.09|515.95|511.95|24
1616558980000|2021-03-24 04:09:40|516.03|512.03|516.06|512.06|516.1|512.1|516.03|512.03|19
1616558990000|2021-03-24 04:09:50|516.07|512.07|516.01|512.01|516.07|512.07|515.99|511.99|20
1616559000000|2021-03-24 04:10:00|515.99|511.99|515.93|511.93|516|512|515.89|511.89|13
1616559010000|2021-03-24 04:10:10|515.95|511.95|515.94|511.94|515.95|511.95|515.94|511.94|2
1616559020000|2021-03-24 04:10:20|515.93|511.93|515.93|511.93|515.94|511.94|515.92|511.92|7
1616559030000|2021-03-24 04:10:30|515.94|511.94|515.9|511.9|515.94|511.94|515.9|511.9|6
1616559040000|2021-03-24 04:10:40|515.95|511.95|515.92|511.92|515.95|511.95|515.91|511.91|4
1616559050000|2021-03-24 04:10:50|515.9|511.9|515.9|511.9|515.94|511.94|515.9|511.9|15
1616559060000|2021-03-24 04:11:00|515.91|511.91|515.79|511.79|515.91|511.91|515.79|511.79|19
1616559070000|2021-03-24 04:11:10|515.77|511.77|515.57|511.57|515.77|511.77|515.5|511.5|18
1616559080000|2021-03-24 04:11:20|515.58|511.58|515.57|511.57|515.6|511.6|515.53|511.53|17
1616559090000|2021-03-24 04:11:30|515.55|511.55|515.5|511.5|515.59|511.59|515.5|511.5|22
1616559100000|2021-03-24 04:11:40|515.51|511.51|515.45|511.45|515.51|511.51|515.39|511.39|28
1616559110000|2021-03-24 04:11:50|515.47|511.47|515.39|511.39|515.62|511.62|515.38|511.38|28
1616559120000|2021-03-24 04:12:00|515.38|511.38|515.36|511.36|515.4|511.4|515.32|511.32|15
1616559130000|2021-03-24 04:12:10|515.37|511.37|515.42|511.42|515.44|511.44|515.36|511.36|15
1616559140000|2021-03-24 04:12:20|515.43|511.43|515.44|511.44|515.45|511.45|515.41|511.41|14
1616559150000|2021-03-24 04:12:30|515.45|511.45|515.45|511.45|515.46|511.46|515.45|511.45|9
1616559160000|2021-03-24 04:12:40|515.46|511.46|515.46|511.46|515.48|511.48|515.45|511.45|12
1616559170000|2021-03-24 04:12:50|515.47|511.47|515.48|511.48|515.48|511.48|515.46|511.46|7
1616559180000|2021-03-24 04:13:00|515.47|511.47|515.86|511.86|515.89|511.89|515.46|511.46|12
1616559190000|2021-03-24 04:13:10|515.92|511.92|516.13|512.13|516.13|512.13|515.92|511.92|15
1616559200000|2021-03-24 04:13:20|516.15|512.15|516.32|512.32|516.32|512.32|516.15|512.15|16
1616559210000|2021-03-24 04:13:30|516.33|512.33|516.38|512.38|516.4|512.4|516.33|512.33|6
1616559220000|2021-03-24 04:13:40|516.36|512.36|516.32|512.32|516.36|512.36|516.29|512.29|24
1616559230000|2021-03-24 04:13:50|516.3|512.3|516.21|512.21|516.32|512.32|516.21|512.21|15
1616559240000|2021-03-24 04:14:00|516.18|512.18|516.06|512.06|516.18|512.18|516.04|512.04|20
1616559250000|2021-03-24 04:14:10|515.9|511.9|515.96|511.96|516.02|512.02|515.9|511.9|24
1616559260000|2021-03-24 04:14:20|515.94|511.94|515.77|511.77|515.96|511.96|515.77|511.77|20
1616559270000|2021-03-24 04:14:30|515.76|511.76|515.84|511.84|515.87|511.87|515.75|511.75|19
1616559280000|2021-03-24 04:14:40|515.83|511.83|515.84|511.84|515.86|511.86|515.83|511.83|10
1616559290000|2021-03-24 04:14:50|515.85|511.85|515.77|511.77|515.85|511.85|515.77|511.77|17
1616559300000|2021-03-24 04:15:00|515.78|511.78|516.1|512.1|516.16|512.16|515.78|511.78|24
1616559310000|2021-03-24 04:15:10|516.07|512.07|516.15|512.15|516.15|512.15|516.07|512.07|15
1616559320000|2021-03-24 04:15:20|516.14|512.14|516.03|512.03|516.14|512.14|516|512|22
1616559330000|2021-03-24 04:15:30|516.07|512.07|516.19|512.19|516.2|512.2|516.03|512.03|17
1616559340000|2021-03-24 04:15:40|516.17|512.17|516.09|512.09|516.17|512.17|516.07|512.07|17
1616559350000|2021-03-24 04:15:50|516.1|512.1|516.08|512.08|516.1|512.1|516.08|512.08|5
1616559360000|2021-03-24 04:16:00|516.07|512.07|516.04|512.04|516.1|512.1|516.04|512.04|8
1616559370000|2021-03-24 04:16:10|516.05|512.05|515.82|511.82|516.05|512.05|515.75|511.75|24
1616559380000|2021-03-24 04:16:20|515.83|511.83|515.83|511.83|515.86|511.86|515.82|511.82|7
1616559390000|2021-03-24 04:16:30|515.85|511.85|516|512|516.01|512.01|515.83|511.83|17
1616559400000|2021-03-24 04:16:40|516.04|512.04|516.12|512.12|516.22|512.22|516.04|512.04|28
1616559410000|2021-03-24 04:16:50|516.14|512.14|516.13|512.13|516.15|512.15|516.11|512.11|10
1616559420000|2021-03-24 04:17:00|516.12|512.12|516.19|512.19|516.21|512.21|516.12|512.12|13
1616559430000|2021-03-24 04:17:10|516.18|512.18|516.31|512.31|516.33|512.33|516.14|512.14|18
1616559440000|2021-03-24 04:17:20|516.27|512.27|516.23|512.23|516.32|512.32|516.2|512.2|22
1616559450000|2021-03-24 04:17:30|516.27|512.27|516.34|512.34|516.34|512.34|516.25|512.25|12
1616559460000|2021-03-24 04:17:40|516.33|512.33|516.24|512.24|516.34|512.34|516.23|512.23|19
1616559470000|2021-03-24 04:17:50|516.25|512.25|516.3|512.3|516.32|512.32|516.25|512.25|15
1616559480000|2021-03-24 04:18:00|516.29|512.29|516.33|512.33|516.34|512.34|516.27|512.27|8
1616559490000|2021-03-24 04:18:10|516.34|512.34|516.8|512.8|516.82|512.82|516.34|512.34|17
1616559500000|2021-03-24 04:18:20|516.79|512.79|516.77|512.77|516.82|512.82|516.77|512.77|15
1616559510000|2021-03-24 04:18:30|516.74|512.74|516.68|512.68|516.78|512.78|516.65|512.65|20
1616559520000|2021-03-24 04:18:40|516.67|512.67|516.68|512.68|516.68|512.68|516.67|512.67|2
1616559530000|2021-03-24 04:18:50|516.67|512.67|516.69|512.69|516.69|512.69|516.67|512.67|7
1616559540000|2021-03-24 04:19:00|516.68|512.68|516.61|512.61|516.72|512.72|516.61|512.61|12
1616559550000|2021-03-24 04:19:10|516.6|512.6|516.76|512.76|516.76|512.76|516.56|512.56|13
1616559560000|2021-03-24 04:19:20|516.75|512.75|516.67|512.67|516.75|512.75|516.67|512.67|13
1616559570000|2021-03-24 04:19:30|516.66|512.66|516.64|512.64|516.66|512.66|516.64|512.64|2
1616559580000|2021-03-24 04:19:40|516.62|512.62|516.57|512.57|516.62|512.62|516.57|512.57|12
1616559590000|2021-03-24 04:19:50|516.58|512.58|516.44|512.44|516.59|512.59|516.44|512.44|13
1616559600000|2021-03-24 04:20:00|516.43|512.43|516.41|512.41|516.43|512.43|516.37|512.37|17
1616559610000|2021-03-24 04:20:10|516.42|512.42|516.54|512.54|516.55|512.55|516.41|512.41|10
1616559620000|2021-03-24 04:20:20|516.55|512.55|516.76|512.76|516.76|512.76|516.55|512.55|10
1616559630000|2021-03-24 04:20:30|516.77|512.77|516.76|512.76|516.77|512.77|516.72|512.72|8
1616559640000|2021-03-24 04:20:40|516.77|512.77|516.77|512.77|516.77|512.77|516.77|512.77|1
1616559650000|2021-03-24 04:20:50|516.78|512.78|517.03|513.03|517.03|513.03|516.77|512.77|26
1616559660000|2021-03-24 04:21:00|517.02|513.02|516.79|512.79|517.05|513.05|516.79|512.79|21
1616559670000|2021-03-24 04:21:10|516.77|512.77|516.71|512.71|516.79|512.79|516.7|512.7|27
1616559680000|2021-03-24 04:21:20|516.72|512.72|516.5|512.5|516.72|512.72|516.5|512.5|23
1616559690000|2021-03-24 04:21:30|516.52|512.52|516.42|512.42|516.52|512.52|516.4|512.4|13
1616559700000|2021-03-24 04:21:40|516.41|512.41|516.41|512.41|516.42|512.42|516.4|512.4|9
1616559710000|2021-03-24 04:21:50|516.4|512.4|516.34|512.34|516.42|512.42|516.31|512.31|14
1616559720000|2021-03-24 04:22:00|516.37|512.37|516.38|512.38|516.38|512.38|516.32|512.32|19
1616559730000|2021-03-24 04:22:10|516.39|512.39|516.44|512.44|516.46|512.46|516.39|512.39|13
1616559740000|2021-03-24 04:22:20|516.46|512.46|516.45|512.45|516.46|512.46|516.42|512.42|13
1616559750000|2021-03-24 04:22:30|516.44|512.44|516.44|512.44|516.45|512.45|516.44|512.44|3
1616559760000|2021-03-24 04:22:40|516.43|512.43|516.32|512.32|516.44|512.44|516.31|512.31|11
1616559770000|2021-03-24 04:22:50|516.26|512.26|516.21|512.21|516.26|512.26|516.18|512.18|18
1616559780000|2021-03-24 04:23:00|516.2|512.2|516.26|512.26|516.31|512.31|516.19|512.19|25
1616559790000|2021-03-24 04:23:10|516.27|512.27|516.1|512.1|516.28|512.28|516.1|512.1|17
1616559800000|2021-03-24 04:23:20|516.09|512.09|516.14|512.14|516.17|512.17|516.09|512.09|16
1616559810000|2021-03-24 04:23:30|516.13|512.13|516.18|512.18|516.19|512.19|516.12|512.12|13
1616559820000|2021-03-24 04:23:40|516.17|512.17|516.18|512.18|516.2|512.2|516.16|512.16|11
1616559830000|2021-03-24 04:23:50|516.19|512.19|516.21|512.21|516.21|512.21|516.18|512.18|7
1616559840000|2021-03-24 04:24:00|516.22|512.22|516.19|512.19|516.22|512.22|516.19|512.19|4
1616559850000|2021-03-24 04:24:10|516.2|512.2|516.2|512.2|516.2|512.2|516.19|512.19|3
1616559860000|2021-03-24 04:24:20|516.19|512.19|516.19|512.19|516.2|512.2|516.19|512.19|5
1616559870000|2021-03-24 04:24:30|516.2|512.2|516.11|512.11|516.2|512.2|516.11|512.11|8
1616559880000|2021-03-24 04:24:40|516.1|512.1|516.12|512.12|516.12|512.12|516.05|512.05|12
1616559890000|2021-03-24 04:24:50|516.1|512.1|516.02|512.02|516.1|512.1|516.02|512.02|7
1616559900000|2021-03-24 04:25:00|516|512|516.01|512.01|516.06|512.06|515.98|511.98|22
1616559910000|2021-03-24 04:25:10|516.02|512.02|516.16|512.16|516.2|512.2|516.01|512.01|18
1616559920000|2021-03-24 04:25:20|516.17|512.17|515.99|511.99|516.17|512.17|515.97|511.97|19
1616559930000|2021-03-24 04:25:30|515.97|511.97|515.89|511.89|515.99|511.99|515.87|511.87|18
1616559940000|2021-03-24 04:25:40|515.9|511.9|515.88|511.88|515.95|511.95|515.87|511.87|20
1616559950000|2021-03-24 04:25:50|515.92|511.92|515.83|511.83|515.95|511.95|515.83|511.83|18
1616559960000|2021-03-24 04:26:00|515.84|511.84|515.83|511.83|515.91|511.91|515.79|511.79|16
1616559970000|2021-03-24 04:26:10|515.82|511.82|515.83|511.83|515.94|511.94|515.82|511.82|18
1616559980000|2021-03-24 04:26:20|515.82|511.82|515.83|511.83|515.83|511.83|515.81|511.81|16
1616559990000|2021-03-24 04:26:30|515.84|511.84|515.79|511.79|515.88|511.88|515.79|511.79|24
1616560000000|2021-03-24 04:26:40|515.8|511.8|515.86|511.86|515.88|511.88|515.78|511.78|21
1616560010000|2021-03-24 04:26:50|515.87|511.87|515.79|511.79|515.87|511.87|515.78|511.78|14
1616560020000|2021-03-24 04:27:00|515.86|511.86|515.86|511.86|515.86|511.86|515.78|511.78|22
1616560030000|2021-03-24 04:27:10|515.85|511.85|515.84|511.84|515.86|511.86|515.83|511.83|16
1616560040000|2021-03-24 04:27:20|515.8|511.8|516.15|512.15|516.16|512.16|515.8|511.8|22
1616560050000|2021-03-24 04:27:30|516.21|512.21|516.2|512.2|516.22|512.22|516.18|512.18|12
1616560060000|2021-03-24 04:27:40|516.19|512.19|516.28|512.28|516.28|512.28|516.19|512.19|12
1616560070000|2021-03-24 04:27:50|516.27|512.27|516.51|512.51|516.51|512.51|516.26|512.26|20
1616560080000|2021-03-24 04:28:00|516.5|512.5|516.51|512.51|516.53|512.53|516.46|512.46|21
1616560090000|2021-03-24 04:28:10|516.52|512.52|516.39|512.39|516.53|512.53|516.34|512.34|18
1616560100000|2021-03-24 04:28:20|516.38|512.38|516.42|512.42|516.47|512.47|516.37|512.37|25
1616560110000|2021-03-24 04:28:30|516.4|512.4|516.36|512.36|516.47|512.47|516.32|512.32|22
1616560120000|2021-03-24 04:28:40|516.35|512.35|516.39|512.39|516.39|512.39|516.33|512.33|17
1616560130000|2021-03-24 04:28:50|516.4|512.4|516.46|512.46|516.47|512.47|516.4|512.4|13
1616560140000|2021-03-24 04:29:00|516.49|512.49|516.42|512.42|516.49|512.49|516.36|512.36|13
1616560150000|2021-03-24 04:29:10|516.41|512.41|516.22|512.22|516.42|512.42|516.22|512.22|12
1616560160000|2021-03-24 04:29:20|516.23|512.23|516.17|512.17|516.26|512.26|516.16|512.16|13
1616560170000|2021-03-24 04:29:30|516.19|512.19|516.32|512.32|516.36|512.36|516.17|512.17|17
1616560180000|2021-03-24 04:29:40|516.33|512.33|516.28|512.28|516.34|512.34|516.28|512.28|9
1616560190000|2021-03-24 04:29:50|516.29|512.29|516.36|512.36|516.36|512.36|516.29|512.29|11
1616560200000|2021-03-24 04:30:00|516.37|512.37|516.34|512.34|516.37|512.37|516.24|512.24|19
1616560210000|2021-03-24 04:30:10|516.35|512.35|516.5|512.5|516.53|512.53|516.34|512.34|25
1616560220000|2021-03-24 04:30:20|516.51|512.51|516.48|512.48|516.58|512.58|516.47|512.47|23
1616560230000|2021-03-24 04:30:30|516.47|512.47|516.53|512.53|516.57|512.57|516.45|512.45|23
1616560240000|2021-03-24 04:30:40|516.52|512.52|516.61|512.61|516.61|512.61|516.52|512.52|18
1616560250000|2021-03-24 04:30:50|516.62|512.62|516.65|512.65|516.65|512.65|516.61|512.61|14
1616560260000|2021-03-24 04:31:00|516.66|512.66|516.86|512.86|516.86|512.86|516.66|512.66|23
1616560270000|2021-03-24 04:31:10|516.85|512.85|516.94|512.94|516.94|512.94|516.83|512.83|17
1616560280000|2021-03-24 04:31:20|516.93|512.93|517.05|513.05|517.07|513.07|516.93|512.93|16
1616560290000|2021-03-24 04:31:30|517.08|513.08|517.27|513.27|517.29|513.29|517.07|513.07|25
1616560300000|2021-03-24 04:31:40|517.28|513.28|517.32|513.32|517.33|513.33|517.15|513.15|17
1616560310000|2021-03-24 04:31:50|517.31|513.31|517.23|513.23|517.31|513.31|517.22|513.22|15
1616560320000|2021-03-24 04:32:00|517.24|513.24|517.35|513.35|517.35|513.35|517.22|513.22|24
1616560330000|2021-03-24 04:32:10|517.39|513.39|517.39|513.39|517.43|513.43|517.38|513.38|18
1616560340000|2021-03-24 04:32:20|517.38|513.38|517.4|513.4|517.41|513.41|517.38|513.38|16
1616560350000|2021-03-24 04:32:30|517.38|513.38|517.35|513.35|517.39|513.39|517.33|513.33|16
1616560360000|2021-03-24 04:32:40|517.34|513.34|517.28|513.28|517.35|513.35|517.24|513.24|18
1616560370000|2021-03-24 04:32:50|517.27|513.27|517.29|513.29|517.31|513.31|517.22|513.22|14
1616560380000|2021-03-24 04:33:00|517.3|513.3|517.57|513.57|517.57|513.57|517.29|513.29|18
1616560390000|2021-03-24 04:33:10|517.56|513.56|517.57|513.57|517.6|513.6|517.52|513.52|17
1616560400000|2021-03-24 04:33:20|517.56|513.56|517.85|513.85|517.85|513.85|517.56|513.56|10
1616560410000|2021-03-24 04:33:30|517.84|513.84|517.84|513.84|517.85|513.85|517.8|513.8|13
1616560420000|2021-03-24 04:33:40|517.93|513.93|517.9|513.9|517.93|513.93|517.87|513.87|12
1616560430000|2021-03-24 04:33:50|517.89|513.89|517.66|513.66|517.89|513.89|517.66|513.66|19
1616560440000|2021-03-24 04:34:00|517.65|513.65|517.42|513.42|517.65|513.65|517.42|513.42|14
1616560450000|2021-03-24 04:34:10|517.43|513.43|517.39|513.39|517.45|513.45|517.39|513.39|25
1616560460000|2021-03-24 04:34:20|517.3|513.3|517.31|513.31|517.35|513.35|517.28|513.28|16
1616560470000|2021-03-24 04:34:30|517.32|513.32|517.29|513.29|517.32|513.32|517.27|513.27|13
1616560480000|2021-03-24 04:34:40|517.3|513.3|517.29|513.29|517.33|513.33|517.28|513.28|15
1616560490000|2021-03-24 04:34:50|517.3|513.3|517.34|513.34|517.4|513.4|517.3|513.3|14
1616560500000|2021-03-24 04:35:00|517.35|513.35|517.3|513.3|517.36|513.36|517.28|513.28|19
1616560510000|2021-03-24 04:35:10|517.28|513.28|517.24|513.24|517.3|513.3|517.22|513.22|17
1616560520000|2021-03-24 04:35:20|517.22|513.22|517.3|513.3|517.33|513.33|517.21|513.21|21
1616560530000|2021-03-24 04:35:30|517.29|513.29|517.23|513.23|517.3|513.3|517.22|513.22|11
1616560540000|2021-03-24 04:35:40|517.24|513.24|517.2|513.2|517.24|513.24|517.2|513.2|3
1616560550000|2021-03-24 04:35:50|517.21|513.21|517.22|513.22|517.22|513.22|517.21|513.21|6
1616560560000|2021-03-24 04:36:00|517.21|513.21|517.11|513.11|517.21|513.21|517.1|513.1|7
1616560570000|2021-03-24 04:36:10|517.1|513.1|516.95|512.95|517.1|513.1|516.85|512.85|23
1616560580000|2021-03-24 04:36:20|516.92|512.92|516.89|512.89|516.96|512.96|516.82|512.82|27
1616560590000|2021-03-24 04:36:30|516.85|512.85|516.88|512.88|516.91|512.91|516.85|512.85|20
1616560600000|2021-03-24 04:36:40|516.87|512.87|516.87|512.87|516.88|512.88|516.79|512.79|22
1616560610000|2021-03-24 04:36:50|516.86|512.86|516.91|512.91|516.92|512.92|516.86|512.86|20
1616560620000|2021-03-24 04:37:00|516.9|512.9|516.87|512.87|516.91|512.91|516.87|512.87|14
1616560630000|2021-03-24 04:37:10|516.89|512.89|516.81|512.81|516.89|512.89|516.8|512.8|23
1616560640000|2021-03-24 04:37:20|516.8|512.8|516.9|512.9|516.9|512.9|516.8|512.8|11
1616560650000|2021-03-24 04:37:30|516.91|512.91|516.99|512.99|516.99|512.99|516.91|512.91|30
1616560660000|2021-03-24 04:37:40|516.97|512.97|516.86|512.86|516.97|512.97|516.86|512.86|24
1616560670000|2021-03-24 04:37:50|516.9|512.9|516.73|512.73|516.9|512.9|516.73|512.73|20
1616560680000|2021-03-24 04:38:00|516.74|512.74|516.77|512.77|516.8|512.8|516.74|512.74|15
1616560690000|2021-03-24 04:38:10|516.8|512.8|516.76|512.76|516.8|512.8|516.75|512.75|10
1616560700000|2021-03-24 04:38:20|516.77|512.77|516.78|512.78|516.81|512.81|516.77|512.77|13
1616560710000|2021-03-24 04:38:30|516.77|512.77|516.93|512.93|516.93|512.93|516.76|512.76|17
1616560720000|2021-03-24 04:38:40|516.97|512.97|516.9|512.9|516.98|512.98|516.83|512.83|27
1616560730000|2021-03-24 04:38:50|516.91|512.91|516.91|512.91|516.92|512.92|516.89|512.89|12
1616560740000|2021-03-24 04:39:00|516.9|512.9|516.69|512.69|516.9|512.9|516.69|512.69|21
1616560750000|2021-03-24 04:39:10|516.73|512.73|516.73|512.73|516.74|512.74|516.68|512.68|19
1616560760000|2021-03-24 04:39:20|516.72|512.72|516.73|512.73|516.74|512.74|516.72|512.72|12
1616560770000|2021-03-24 04:39:30|516.72|512.72|516.59|512.59|516.73|512.73|516.59|512.59|11
1616560780000|2021-03-24 04:39:40|516.58|512.58|516.47|512.47|516.58|512.58|516.42|512.42|15
1616560790000|2021-03-24 04:39:50|516.46|512.46|516.41|512.41|516.48|512.48|516.4|512.4|17
1616560800000|2021-03-24 04:40:00|516.44|512.44|516.57|512.57|516.57|512.57|516.42|512.42|27
1616560810000|2021-03-24 04:40:10|516.56|512.56|516.58|512.58|516.61|512.61|516.55|512.55|20
1616560820000|2021-03-24 04:40:20|516.54|512.54|516.56|512.56|516.56|512.56|516.52|512.52|9
1616560830000|2021-03-24 04:40:30|516.57|512.57|516.6|512.6|516.68|512.68|516.57|512.57|20
1616560840000|2021-03-24 04:40:40|516.61|512.61|516.62|512.62|516.64|512.64|516.6|512.6|16
1616560850000|2021-03-24 04:40:50|516.63|512.63|516.63|512.63|516.63|512.63|516.61|512.61|15
1616560860000|2021-03-24 04:41:00|516.64|512.64|516.63|512.63|516.64|512.64|516.61|512.61|10
1616560870000|2021-03-24 04:41:10|516.62|512.62|516.69|512.69|516.71|512.71|516.62|512.62|8
1616560880000|2021-03-24 04:41:20|516.73|512.73|516.85|512.85|516.85|512.85|516.7|512.7|14
1616560890000|2021-03-24 04:41:30|516.86|512.86|516.87|512.87|516.9|512.9|516.86|512.86|20
1616560900000|2021-03-24 04:41:40|516.86|512.86|516.75|512.75|516.91|512.91|516.75|512.75|7
1616560910000|2021-03-24 04:41:50|516.86|512.86|516.86|512.86|516.89|512.89|516.82|512.82|14
1616560920000|2021-03-24 04:42:00|516.87|512.87|516.69|512.69|517|513|516.66|512.66|25
1616560930000|2021-03-24 04:42:10|516.68|512.68|516.69|512.69|516.69|512.69|516.66|512.66|12
1616560940000|2021-03-24 04:42:20|516.68|512.68|516.6|512.6|516.69|512.69|516.6|512.6|7
1616560950000|2021-03-24 04:42:30|516.59|512.59|516.57|512.57|516.59|512.59|516.54|512.54|10
1616560960000|2021-03-24 04:42:40|516.55|512.55|516.61|512.61|516.66|512.66|516.54|512.54|23
1616560970000|2021-03-24 04:42:50|516.6|512.6|516.61|512.61|516.62|512.62|516.6|512.6|8
1616560980000|2021-03-24 04:43:00|516.63|512.63|516.6|512.6|516.64|512.64|516.6|512.6|10
1616560990000|2021-03-24 04:43:10|516.61|512.61|516.65|512.65|516.65|512.65|516.61|512.61|9
1616561000000|2021-03-24 04:43:20|516.68|512.68|516.61|512.61|516.69|512.69|516.6|512.6|15
1616561010000|2021-03-24 04:43:30|516.62|512.62|516.56|512.56|516.62|512.62|516.55|512.55|14
1616561020000|2021-03-24 04:43:40|516.59|512.59|516.55|512.55|516.59|512.59|516.53|512.53|21
1616561030000|2021-03-24 04:43:50|516.54|512.54|516.54|512.54|516.57|512.57|516.54|512.54|14
1616561040000|2021-03-24 04:44:00|516.51|512.51|516.44|512.44|516.51|512.51|516.43|512.43|17
1616561050000|2021-03-24 04:44:10|516.43|512.43|516.38|512.38|516.44|512.44|516.24|512.24|24
1616561060000|2021-03-24 04:44:20|516.4|512.4|516.41|512.41|516.47|512.47|516.35|512.35|15
1616561070000|2021-03-24 04:44:30|516.4|512.4|516.37|512.37|516.45|512.45|516.37|512.37|16
1616561080000|2021-03-24 04:44:40|516.38|512.38|516.41|512.41|516.42|512.42|516.38|512.38|12
1616561090000|2021-03-24 04:44:50|516.44|512.44|516.42|512.42|516.44|512.44|516.41|512.41|3
1616561100000|2021-03-24 04:45:00|516.43|512.43|516.4|512.4|516.47|512.47|516.36|512.36|23
1616561110000|2021-03-24 04:45:10|516.38|512.38|516.35|512.35|516.39|512.39|516.34|512.34|18
1616561120000|2021-03-24 04:45:20|516.37|512.37|516.23|512.23|516.39|512.39|516.23|512.23|22
1616561130000|2021-03-24 04:45:30|516.22|512.22|516.26|512.26|516.27|512.27|516.21|512.21|21
1616561140000|2021-03-24 04:45:40|516.27|512.27|516.28|512.28|516.3|512.3|516.2|512.2|19
1616561150000|2021-03-24 04:45:50|516.29|512.29|516.25|512.25|516.29|512.29|516.22|512.22|26
1616561160000|2021-03-24 04:46:00|516.24|512.24|516.25|512.25|516.28|512.28|516.21|512.21|23
1616561170000|2021-03-24 04:46:10|516.23|512.23|516.24|512.24|516.28|512.28|516.22|512.22|23
1616561180000|2021-03-24 04:46:20|516.23|512.23|516.21|512.21|516.27|512.27|516.21|512.21|11
1616561190000|2021-03-24 04:46:30|516.24|512.24|516.23|512.23|516.24|512.24|516.2|512.2|17
1616561200000|2021-03-24 04:46:40|516.22|512.22|516.22|512.22|516.24|512.24|516.21|512.21|14
1616561210000|2021-03-24 04:46:50|516.24|512.24|516.26|512.26|516.29|512.29|516.22|512.22|17
1616561220000|2021-03-24 04:47:00|516.27|512.27|516.25|512.25|516.27|512.27|516.24|512.24|22
1616561230000|2021-03-24 04:47:10|516.27|512.27|516.25|512.25|516.27|512.27|516.23|512.23|16
1616561240000|2021-03-24 04:47:20|516.24|512.24|516.2|512.2|516.26|512.26|516.17|512.17|20
1616561250000|2021-03-24 04:47:30|516.19|512.19|516.23|512.23|516.24|512.24|516.18|512.18|20
1616561260000|2021-03-24 04:47:40|516.21|512.21|516.3|512.3|516.31|512.31|516.2|512.2|14
1616561270000|2021-03-24 04:47:50|516.33|512.33|516.32|512.32|516.33|512.33|516.27|512.27|12
1616561280000|2021-03-24 04:48:00|516.33|512.33|516.76|512.76|516.76|512.76|516.33|512.33|23
1616561290000|2021-03-24 04:48:10|516.73|512.73|516.86|512.86|517.01|513.01|516.73|512.73|24
1616561300000|2021-03-24 04:48:20|516.85|512.85|517.21|513.21|517.23|513.23|516.81|512.81|23
1616561310000|2021-03-24 04:48:30|517.2|513.2|517.31|513.31|517.31|513.31|517.15|513.15|17
1616561320000|2021-03-24 04:48:40|517.29|513.29|517.3|513.3|517.31|513.31|517.28|513.28|9
1616561330000|2021-03-24 04:48:50|517.28|513.28|517.16|513.16|517.28|513.28|517.16|513.16|9
1616561340000|2021-03-24 04:49:00|517.18|513.18|517.13|513.13|517.2|513.2|517.13|513.13|11
1616561350000|2021-03-24 04:49:10|517.07|513.07|516.99|512.99|517.14|513.14|516.99|512.99|13
1616561360000|2021-03-24 04:49:20|517.05|513.05|517|513|517.05|513.05|516.96|512.96|20
1616561370000|2021-03-24 04:49:30|517.03|513.03|516.92|512.92|517.03|513.03|516.92|512.92|19
1616561380000|2021-03-24 04:49:40|516.91|512.91|516.49|512.49|516.93|512.93|516.48|512.48|22
1616561390000|2021-03-24 04:49:50|516.55|512.55|516.42|512.42|516.65|512.65|516.41|512.41|28
1616561400000|2021-03-24 04:50:00|516.44|512.44|516.4|512.4|516.46|512.46|516.36|512.36|20
1616561410000|2021-03-24 04:50:10|516.39|512.39|516.33|512.33|516.39|512.39|516.29|512.29|15
1616561420000|2021-03-24 04:50:20|516.34|512.34|516.11|512.11|516.36|512.36|516.09|512.09|28
1616561430000|2021-03-24 04:50:30|516.1|512.1|516.08|512.08|516.12|512.12|516.07|512.07|23
1616561440000|2021-03-24 04:50:40|516.09|512.09|516|512|516.09|512.09|515.98|511.98|20
1616561450000|2021-03-24 04:50:50|516.02|512.02|515.98|511.98|516.04|512.04|515.97|511.97|20
1616561460000|2021-03-24 04:51:00|515.94|511.94|515.96|511.96|516.03|512.03|515.82|511.82|25
1616561470000|2021-03-24 04:51:10|515.97|511.97|515.89|511.89|515.98|511.98|515.86|511.86|23
1616561480000|2021-03-24 04:51:20|515.83|511.83|515.44|511.44|515.83|511.83|515.44|511.44|25
1616561490000|2021-03-24 04:51:30|515.54|511.54|515.79|511.79|515.79|511.79|515.5|511.5|31
1616561500000|2021-03-24 04:51:40|515.78|511.78|515.62|511.62|515.8|511.8|515.62|511.62|17
1616561510000|2021-03-24 04:51:50|515.63|511.63|515.57|511.57|515.63|511.63|515.49|511.49|23
1616561520000|2021-03-24 04:52:00|515.64|511.64|515.48|511.48|515.64|511.64|515.47|511.47|26
1616561530000|2021-03-24 04:52:10|515.5|511.5|515.5|511.5|515.55|511.55|515.47|511.47|25
1616561540000|2021-03-24 04:52:20|515.52|511.52|515.65|511.65|515.7|511.7|515.52|511.52|21
1616561550000|2021-03-24 04:52:30|515.66|511.66|515.6|511.6|515.66|511.66|515.57|511.57|25
1616561560000|2021-03-24 04:52:40|515.58|511.58|515.62|511.62|515.64|511.64|515.54|511.54|25
1616561570000|2021-03-24 04:52:50|515.63|511.63|515.58|511.58|515.68|511.68|515.58|511.58|14
1616561580000|2021-03-24 04:53:00|515.6|511.6|515.69|511.69|515.69|511.69|515.55|511.55|24
1616561590000|2021-03-24 04:53:10|515.68|511.68|516.01|512.01|516.01|512.01|515.64|511.64|22
1616561600000|2021-03-24 04:53:20|516|512|516.02|512.02|516.02|512.02|516|512|13
1616561610000|2021-03-24 04:53:30|516.01|512.01|515.96|511.96|516.02|512.02|515.86|511.86|20
1616561620000|2021-03-24 04:53:40|515.97|511.97|515.77|511.77|515.97|511.97|515.76|511.76|26
1616561630000|2021-03-24 04:53:50|515.78|511.78|515.53|511.53|515.79|511.79|515.52|511.52|19
1616561640000|2021-03-24 04:54:00|515.54|511.54|515.52|511.52|515.61|511.61|515.51|511.51|16
1616561650000|2021-03-24 04:54:10|515.51|511.51|515.46|511.46|515.68|511.68|515.46|511.46|20
1616561660000|2021-03-24 04:54:20|515.45|511.45|515.34|511.34|515.45|511.45|515.27|511.27|17
1616561670000|2021-03-24 04:54:30|515.33|511.33|515.3|511.3|515.38|511.38|515.28|511.28|21
1616561680000|2021-03-24 04:54:40|515.31|511.31|515.35|511.35|515.36|511.36|515.31|511.31|7
1616561690000|2021-03-24 04:54:50|515.3|511.3|515.31|511.31|515.31|511.31|515.25|511.25|13
1616561700000|2021-03-24 04:55:00|515.3|511.3|515.22|511.22|515.3|511.3|515.22|511.22|14
1616561710000|2021-03-24 04:55:10|515.23|511.23|515.28|511.28|515.29|511.29|515.2|511.2|21
1616561720000|2021-03-24 04:55:20|515.27|511.27|515.25|511.25|515.28|511.28|515.23|511.23|24
1616561730000|2021-03-24 04:55:30|515.24|511.24|515.28|511.28|515.29|511.29|515.24|511.24|10
1616561740000|2021-03-24 04:55:40|515.29|511.29|515.13|511.13|515.29|511.29|515.13|511.13|21
1616561750000|2021-03-24 04:55:50|515.14|511.14|515.02|511.02|515.15|511.15|514.97|510.97|23
1616561760000|2021-03-24 04:56:00|515|511|514.99|510.99|515.03|511.03|514.98|510.98|14
1616561770000|2021-03-24 04:56:10|514.98|510.98|514.79|510.79|514.98|510.98|514.76|510.76|26
1616561780000|2021-03-24 04:56:20|514.78|510.78|514.96|510.96|514.99|510.99|514.78|510.78|22
1616561790000|2021-03-24 04:56:30|514.93|510.93|514.81|510.81|514.93|510.93|514.8|510.8|22
1616561800000|2021-03-24 04:56:40|514.82|510.82|514.66|510.66|514.86|510.86|514.66|510.66|25
1616561810000|2021-03-24 04:56:50|514.6|510.6|514.67|510.67|514.72|510.72|514.46|510.46|30
1616561820000|2021-03-24 04:57:00|514.66|510.66|514.7|510.7|514.72|510.72|514.65|510.65|17
1616561830000|2021-03-24 04:57:10|514.69|510.69|514.7|510.7|514.7|510.7|514.55|510.55|15
1616561840000|2021-03-24 04:57:20|514.69|510.69|514.64|510.64|514.7|510.7|514.56|510.56|14
1616561850000|2021-03-24 04:57:30|514.72|510.72|514.79|510.79|514.89|510.89|514.72|510.72|22
1616561860000|2021-03-24 04:57:40|514.78|510.78|514.76|510.76|514.78|510.78|514.61|510.61|28
1616561870000|2021-03-24 04:57:50|514.77|510.77|514.68|510.68|514.78|510.78|514.65|510.65|16
1616561880000|2021-03-24 04:58:00|514.69|510.69|514.79|510.79|514.83|510.83|514.69|510.69|18
1616561890000|2021-03-24 04:58:10|514.8|510.8|514.81|510.81|514.82|510.82|514.79|510.79|14
1616561900000|2021-03-24 04:58:20|514.8|510.8|514.93|510.93|514.94|510.94|514.8|510.8|10
1616561910000|2021-03-24 04:58:30|514.94|510.94|515.34|511.34|515.34|511.34|514.92|510.92|15
1616561920000|2021-03-24 04:58:40|515.31|511.31|515.19|511.19|515.33|511.33|515.1|511.1|32
1616561930000|2021-03-24 04:58:50|515.17|511.17|515.05|511.05|515.18|511.18|514.95|510.95|24
1616561940000|2021-03-24 04:59:00|515.03|511.03|514.82|510.82|515.03|511.03|514.8|510.8|20
1616561950000|2021-03-24 04:59:10|514.81|510.81|514.75|510.75|514.81|510.81|514.75|510.75|19
1616561960000|2021-03-24 04:59:20|514.74|510.74|514.6|510.6|514.75|510.75|514.58|510.58|32
1616561970000|2021-03-24 04:59:30|514.62|510.62|514.57|510.57|514.62|510.62|514.55|510.55|19
1616561980000|2021-03-24 04:59:40|514.59|510.59|514.56|510.56|514.62|510.62|514.51|510.51|23
1616561990000|2021-03-24 04:59:50|514.59|510.59|514.66|510.66|514.66|510.66|514.57|510.57|16
1616562000000|2021-03-24 05:00:00|514.65|510.65|514.33|510.33|514.65|510.65|514.33|510.33|25
1616562010000|2021-03-24 05:00:10|514.31|510.31|513.93|509.93|514.31|510.31|513.93|509.93|28
1616562020000|2021-03-24 05:00:20|513.91|509.91|513.69|509.69|513.91|509.91|513.69|509.69|12
1616562030000|2021-03-24 05:00:30|513.7|509.7|513.78|509.78|513.86|509.86|513.7|509.7|20
1616562040000|2021-03-24 05:00:40|513.8|509.8|513.88|509.88|513.98|509.98|513.75|509.75|33
1616562050000|2021-03-24 05:00:50|513.91|509.91|513.76|509.76|513.93|509.93|513.76|509.76|15
1616562060000|2021-03-24 05:01:00|513.74|509.74|513.73|509.73|513.79|509.79|513.73|509.73|22
1616562070000|2021-03-24 05:01:10|513.71|509.71|513.48|509.48|513.71|509.71|513.47|509.47|19
1616562080000|2021-03-24 05:01:20|513.45|509.45|513.33|509.33|513.45|509.45|513.31|509.31|16
1616562090000|2021-03-24 05:01:30|513.32|509.32|513.13|509.13|513.33|509.33|513.1|509.1|26
1616562100000|2021-03-24 05:01:40|513.12|509.12|512.92|508.92|513.19|509.19|512.91|508.91|28
1616562110000|2021-03-24 05:01:50|512.86|508.86|512.79|508.79|512.91|508.91|512.76|508.76|29
1616562120000|2021-03-24 05:02:00|512.78|508.78|513.02|509.02|513.02|509.02|512.77|508.77|25
1616562130000|2021-03-24 05:02:10|513|509|512.86|508.86|513.02|509.02|512.84|508.84|29
1616562140000|2021-03-24 05:02:20|512.82|508.82|512.74|508.74|512.82|508.82|512.74|508.74|15
1616562150000|2021-03-24 05:02:30|512.73|508.73|512.7|508.7|512.75|508.75|512.66|508.66|9
1616562160000|2021-03-24 05:02:40|512.69|508.69|512.7|508.7|512.72|508.72|512.69|508.69|11
1616562170000|2021-03-24 05:02:50|512.74|508.74|512.42|508.42|512.75|508.75|512.32|508.32|24
1616562180000|2021-03-24 05:03:00|512.36|508.36|512.31|508.31|512.37|508.37|512.3|508.3|12
1616562190000|2021-03-24 05:03:10|512.32|508.32|512.51|508.51|512.55|508.55|512.32|508.32|21
1616562200000|2021-03-24 05:03:20|512.55|508.55|512.73|508.73|512.75|508.75|512.51|508.51|25
1616562210000|2021-03-24 05:03:30|512.71|508.71|512.65|508.65|512.77|508.77|512.65|508.65|20
1616562220000|2021-03-24 05:03:40|512.66|508.66|512.27|508.27|512.66|508.66|512.27|508.27|21
1616562230000|2021-03-24 05:03:50|512.25|508.25|512.2|508.2|512.27|508.27|512.18|508.18|17
1616562240000|2021-03-24 05:04:00|512.27|508.27|512.41|508.41|512.42|508.42|512.27|508.27|26
1616562250000|2021-03-24 05:04:10|512.34|508.34|512.37|508.37|512.44|508.44|512.32|508.32|22
1616562260000|2021-03-24 05:04:20|512.39|508.39|512.53|508.53|512.53|508.53|512.37|508.37|16
1616562270000|2021-03-24 05:04:30|512.52|508.52|512.52|508.52|512.66|508.66|512.52|508.52|22
1616562280000|2021-03-24 05:04:40|512.53|508.53|512.5|508.5|512.54|508.54|512.47|508.47|16
1616562290000|2021-03-24 05:04:50|512.48|508.48|512.16|508.16|512.48|508.48|512.16|508.16|15
1616562300000|2021-03-24 05:05:00|512.17|508.17|512.33|508.33|512.33|508.33|512.15|508.15|28
1616562310000|2021-03-24 05:05:10|512.36|508.36|512.28|508.28|512.36|508.36|512.27|508.27|22
1616562320000|2021-03-24 05:05:20|512.27|508.27|512.18|508.18|512.3|508.3|512.09|508.09|25
1616562330000|2021-03-24 05:05:30|512.15|508.15|512.23|508.23|512.25|508.25|512.11|508.11|16
1616562340000|2021-03-24 05:05:40|512.24|508.24|512.28|508.28|512.29|508.29|512.21|508.21|13
1616562350000|2021-03-24 05:05:50|512.27|508.27|512.15|508.15|512.27|508.27|512.15|508.15|17
1616562360000|2021-03-24 05:06:00|512.16|508.16|512.11|508.11|512.16|508.16|512.1|508.1|11
1616562370000|2021-03-24 05:06:10|512.1|508.1|511.76|507.76|512.1|508.1|511.75|507.75|13
1616562380000|2021-03-24 05:06:20|511.77|507.77|511.84|507.84|511.85|507.85|511.77|507.77|14
1616562390000|2021-03-24 05:06:30|511.83|507.83|511.95|507.95|512.01|508.01|511.83|507.83|20
1616562400000|2021-03-24 05:06:40|511.99|507.99|511.92|507.92|512|508|511.77|507.77|23
1616562410000|2021-03-24 05:06:50|511.93|507.93|511.9|507.9|511.95|507.95|511.9|507.9|18
1616562420000|2021-03-24 05:07:00|511.89|507.89|512.11|508.11|512.11|508.11|511.87|507.87|20
1616562430000|2021-03-24 05:07:10|512.1|508.1|512.03|508.03|512.1|508.1|511.96|507.96|23
1616562440000|2021-03-24 05:07:20|512.04|508.04|511.96|507.96|512.04|508.04|511.96|507.96|13
1616562450000|2021-03-24 05:07:30|511.94|507.94|511.88|507.88|511.97|507.97|511.88|507.88|16
1616562460000|2021-03-24 05:07:40|511.9|507.9|511.91|507.91|511.93|507.93|511.89|507.89|16
1616562470000|2021-03-24 05:07:50|511.93|507.93|511.89|507.89|511.93|507.93|511.88|507.88|13
1616562480000|2021-03-24 05:08:00|511.91|507.91|511.94|507.94|511.95|507.95|511.89|507.89|7
1616562490000|2021-03-24 05:08:10|511.95|507.95|511.99|507.99|512|508|511.92|507.92|7
1616562500000|2021-03-24 05:08:20|512|508|512.32|508.32|512.35|508.35|511.96|507.96|13
1616562510000|2021-03-24 05:08:30|512.34|508.34|512.42|508.42|512.44|508.44|512.34|508.34|8
1616562520000|2021-03-24 05:08:40|512.39|508.39|512.45|508.45|512.45|508.45|512.39|508.39|12
1616562530000|2021-03-24 05:08:50|512.44|508.44|512.38|508.38|512.48|508.48|512.38|508.38|12
1616562540000|2021-03-24 05:09:00|512.43|508.43|512.43|508.43|512.47|508.47|512.38|508.38|19
1616562550000|2021-03-24 05:09:10|512.42|508.42|512.6|508.6|512.6|508.6|512.41|508.41|8
1616562560000|2021-03-24 05:09:20|512.59|508.59|512.29|508.29|512.59|508.59|512.23|508.23|23
1616562570000|2021-03-24 05:09:30|512.33|508.33|512.12|508.12|512.33|508.33|512.03|508.03|21
1616562580000|2021-03-24 05:09:40|512.18|508.18|512.28|508.28|512.37|508.37|512.17|508.17|25
1616562590000|2021-03-24 05:09:50|512.19|508.19|512.07|508.07|512.19|508.19|512.06|508.06|16
1616562600000|2021-03-24 05:10:00|512.08|508.08|512.19|508.19|512.24|508.24|512.06|508.06|18
1616562610000|2021-03-24 05:10:10|512.26|508.26|512.32|508.32|512.33|508.33|512.26|508.26|23
1616562620000|2021-03-24 05:10:20|512.43|508.43|512.41|508.41|512.49|508.49|512.38|508.38|25
1616562630000|2021-03-24 05:10:30|512.42|508.42|512.4|508.4|512.42|508.42|512.34|508.34|17
1616562640000|2021-03-24 05:10:40|512.41|508.41|512.45|508.45|512.47|508.47|512.37|508.37|22
1616562650000|2021-03-24 05:10:50|512.4|508.4|512.37|508.37|512.48|508.48|512.37|508.37|24
1616562660000|2021-03-24 05:11:00|512.38|508.38|512.39|508.39|512.41|508.41|512.35|508.35|14
1616562670000|2021-03-24 05:11:10|512.4|508.4|512.43|508.43|512.44|508.44|512.35|508.35|21
1616562680000|2021-03-24 05:11:20|512.44|508.44|512.24|508.24|512.44|508.44|512.24|508.24|24
1616562690000|2021-03-24 05:11:30|512.25|508.25|512.24|508.24|512.32|508.32|512.22|508.22|17
1616562700000|2021-03-24 05:11:40|512.23|508.23|512.17|508.17|512.25|508.25|512.17|508.17|14
1616562710000|2021-03-24 05:11:50|512.18|508.18|512.19|508.19|512.37|508.37|512.18|508.18|20
1616562720000|2021-03-24 05:12:00|512.18|508.18|512.22|508.22|512.24|508.24|512.18|508.18|20
1616562730000|2021-03-24 05:12:10|512.24|508.24|512.17|508.17|512.24|508.24|512.17|508.17|8
1616562740000|2021-03-24 05:12:20|512.18|508.18|512.23|508.23|512.26|508.26|512.18|508.18|15
1616562750000|2021-03-24 05:12:30|512.22|508.22|512.23|508.23|512.24|508.24|512.22|508.22|10
1616562760000|2021-03-24 05:12:40|512.17|508.17|512.05|508.05|512.17|508.17|511.98|507.98|24
1616562770000|2021-03-24 05:12:50|512.04|508.04|512.05|508.05|512.06|508.06|512.04|508.04|9
1616562780000|2021-03-24 05:13:00|512.06|508.06|512.15|508.15|512.17|508.17|512.04|508.04|16
1616562790000|2021-03-24 05:13:10|512.14|508.14|512.43|508.43|512.51|508.51|512.13|508.13|30
1616562800000|2021-03-24 05:13:20|512.42|508.42|512.59|508.59|512.59|508.59|512.37|508.37|20
1616562810000|2021-03-24 05:13:30|512.52|508.52|512.57|508.57|512.59|508.59|512.47|508.47|21
1616562820000|2021-03-24 05:13:40|512.58|508.58|512.55|508.55|512.6|508.6|512.48|508.48|22
1616562830000|2021-03-24 05:13:50|512.57|508.57|512.48|508.48|512.57|508.57|512.48|508.48|18
1616562840000|2021-03-24 05:14:00|512.53|508.53|512.6|508.6|512.64|508.64|512.5|508.5|19
1616562850000|2021-03-24 05:14:10|512.75|508.75|513.26|509.26|513.26|509.26|512.75|508.75|20
1616562860000|2021-03-24 05:14:20|513.25|509.25|513.33|509.33|513.36|509.36|513.2|509.2|30
1616562870000|2021-03-24 05:14:30|513.36|509.36|513.24|509.24|513.38|509.38|513.23|509.23|19
1616562880000|2021-03-24 05:14:40|513.27|509.27|513.16|509.16|513.27|509.27|513.11|509.11|18
1616562890000|2021-03-24 05:14:50|513.15|509.15|513.21|509.21|513.21|509.21|513.12|509.12|26
1616562900000|2021-03-24 05:15:00|513.22|509.22|513.14|509.14|513.22|509.22|513.12|509.12|18
1616562910000|2021-03-24 05:15:10|513.15|509.15|512.84|508.84|513.16|509.16|512.8|508.8|16
1616562920000|2021-03-24 05:15:20|512.85|508.85|512.84|508.84|512.86|508.86|512.83|508.83|14
1616562930000|2021-03-24 05:15:30|512.85|508.85|512.81|508.81|512.85|508.85|512.78|508.78|19
1616562940000|2021-03-24 05:15:40|512.8|508.8|512.61|508.61|512.8|508.8|512.61|508.61|10
1616562950000|2021-03-24 05:15:50|512.45|508.45|512.27|508.27|512.47|508.47|512.27|508.27|8
1616562960000|2021-03-24 05:16:00|512.23|508.23|512.42|508.42|512.55|508.55|512.2|508.2|31
1616562970000|2021-03-24 05:16:10|512.37|508.37|512.32|508.32|512.41|508.41|512.32|508.32|26
1616562980000|2021-03-24 05:16:20|512.35|508.35|512.26|508.26|512.38|508.38|512.26|508.26|18
1616562990000|2021-03-24 05:16:30|512.25|508.25|512.2|508.2|512.25|508.25|512.2|508.2|13
1616563000000|2021-03-24 05:16:40|512.19|508.19|512.21|508.21|512.22|508.22|512.18|508.18|21
1616563010000|2021-03-24 05:16:50|512.2|508.2|511.92|507.92|512.2|508.2|511.88|507.88|26
1616563020000|2021-03-24 05:17:00|511.95|507.95|512.07|508.07|512.1|508.1|511.91|507.91|25
1616563030000|2021-03-24 05:17:10|512.08|508.08|512.06|508.06|512.12|508.12|512.05|508.05|23
1616563040000|2021-03-24 05:17:20|511.98|507.98|512|508|512.02|508.02|511.9|507.9|25
1616563050000|2021-03-24 05:17:30|511.98|507.98|512.08|508.08|512.17|508.17|511.97|507.97|19
1616563060000|2021-03-24 05:17:40|512.14|508.14|512.08|508.08|512.14|508.14|512.05|508.05|32
1616563070000|2021-03-24 05:17:50|512.1|508.1|511.97|507.97|512.11|508.11|511.95|507.95|25
1616563080000|2021-03-24 05:18:00|512|508|512.41|508.41|512.42|508.42|512|508|27
1616563090000|2021-03-24 05:18:10|512.4|508.4|512.4|508.4|512.41|508.41|512.32|508.32|20
1616563100000|2021-03-24 05:18:20|512.41|508.41|512.42|508.42|512.42|508.42|512.2|508.2|22
1616563110000|2021-03-24 05:18:30|512.44|508.44|512.23|508.23|512.46|508.46|512.23|508.23|29
1616563120000|2021-03-24 05:18:40|512.24|508.24|512.13|508.13|512.24|508.24|512.13|508.13|11
1616563130000|2021-03-24 05:18:50|512.17|508.17|512.2|508.2|512.28|508.28|512.15|508.15|28
1616563140000|2021-03-24 05:19:00|512.21|508.21|512.41|508.41|512.43|508.43|512.21|508.21|26
1616563150000|2021-03-24 05:19:10|512.46|508.46|512.46|508.46|512.5|508.5|512.41|508.41|15
1616563160000|2021-03-24 05:19:20|512.45|508.45|512.42|508.42|512.48|508.48|512.39|508.39|16
1616563170000|2021-03-24 05:19:30|512.41|508.41|512.33|508.33|512.41|508.41|512.28|508.28|12
1616563180000|2021-03-24 05:19:40|512.32|508.32|512.17|508.17|512.32|508.32|512.17|508.17|18
1616563190000|2021-03-24 05:19:50|512.18|508.18|512.14|508.14|512.21|508.21|512.11|508.11|19
1616563200000|2021-03-24 05:20:00|512.15|508.15|512.15|508.15|512.16|508.16|512.14|508.14|10
1616563210000|2021-03-24 05:20:10|512.18|508.18|512.48|508.48|512.53|508.53|512.18|508.18|24
1616563220000|2021-03-24 05:20:20|512.47|508.47|512.72|508.72|512.75|508.75|512.46|508.46|24
1616563230000|2021-03-24 05:20:30|512.73|508.73|512.73|508.73|512.77|508.77|512.68|508.68|15
1616563240000|2021-03-24 05:20:40|512.76|508.76|512.54|508.54|512.76|508.76|512.54|508.54|19
1616563250000|2021-03-24 05:20:50|512.52|508.52|512.51|508.51|512.54|508.54|512.49|508.49|16
1616563260000|2021-03-24 05:21:00|512.54|508.54|512.52|508.52|512.55|508.55|512.51|508.51|13
1616563270000|2021-03-24 05:21:10|512.5|508.5|512.56|508.56|512.57|508.57|512.5|508.5|12
1616563280000|2021-03-24 05:21:20|512.55|508.55|512.49|508.49|512.55|508.55|512.48|508.48|9
1616563290000|2021-03-24 05:21:30|512.51|508.51|512.58|508.58|512.58|508.58|512.49|508.49|12
1616563300000|2021-03-24 05:21:40|512.57|508.57|512.57|508.57|512.6|508.6|512.57|508.57|12
1616563310000|2021-03-24 05:21:50|512.56|508.56|512.44|508.44|512.59|508.59|512.44|508.44|13
1616563320000|2021-03-24 05:22:00|512.46|508.46|512.46|508.46|512.46|508.46|512.42|508.42|16
1616563330000|2021-03-24 05:22:10|512.45|508.45|512.47|508.47|512.47|508.47|512.45|508.45|5
1616563340000|2021-03-24 05:22:20|512.43|508.43|512.34|508.34|512.43|508.43|512.33|508.33|10
1616563350000|2021-03-24 05:22:30|512.35|508.35|512.35|508.35|512.38|508.38|512.35|508.35|11
1616563360000|2021-03-24 05:22:40|512.34|508.34|512.33|508.33|512.34|508.34|512.32|508.32|6
1616563370000|2021-03-24 05:22:50|512.34|508.34|512.31|508.31|512.34|508.34|512.31|508.31|11
1616563380000|2021-03-24 05:23:00|512.32|508.32|512.52|508.52|512.52|508.52|512.32|508.32|10
1616563390000|2021-03-24 05:23:10|512.54|508.54|512.73|508.73|512.73|508.73|512.54|508.54|20
1616563400000|2021-03-24 05:23:20|512.71|508.71|512.74|508.74|512.81|508.81|512.71|508.71|21
1616563410000|2021-03-24 05:23:30|512.71|508.71|512.66|508.66|512.71|508.71|512.56|508.56|24
1616563420000|2021-03-24 05:23:40|512.63|508.63|512.58|508.58|512.66|508.66|512.52|508.52|20
1616563430000|2021-03-24 05:23:50|512.56|508.56|512.63|508.63|512.68|508.68|512.56|508.56|17
1616563440000|2021-03-24 05:24:00|512.59|508.59|512.67|508.67|512.67|508.67|512.57|508.57|14
1616563450000|2021-03-24 05:24:10|512.69|508.69|512.77|508.77|512.83|508.83|512.69|508.69|24
1616563460000|2021-03-24 05:24:20|512.79|508.79|512.75|508.75|512.83|508.83|512.72|508.72|22
1616563470000|2021-03-24 05:24:30|512.77|508.77|512.8|508.8|512.87|508.87|512.71|508.71|30
1616563480000|2021-03-24 05:24:40|512.79|508.79|512.65|508.65|512.79|508.79|512.64|508.64|14
1616563490000|2021-03-24 05:24:50|512.63|508.63|512.62|508.62|512.64|508.64|512.6|508.6|14
1616563500000|2021-03-24 05:25:00|512.65|508.65|512.6|508.6|512.69|508.69|512.58|508.58|19
1616563510000|2021-03-24 05:25:10|512.61|508.61|512.49|508.49|512.62|508.62|512.49|508.49|20
1616563520000|2021-03-24 05:25:20|512.48|508.48|512.53|508.53|512.54|508.54|512.48|508.48|15
1616563530000|2021-03-24 05:25:30|512.52|508.52|512.52|508.52|512.52|508.52|512.49|508.49|10
1616563540000|2021-03-24 05:25:40|512.51|508.51|512.69|508.69|512.74|508.74|512.51|508.51|22
1616563550000|2021-03-24 05:25:50|512.68|508.68|512.6|508.6|512.71|508.71|512.53|508.53|23
1616563560000|2021-03-24 05:26:00|512.59|508.59|512.6|508.6|512.64|508.64|512.58|508.58|18
1616563570000|2021-03-24 05:26:10|512.61|508.61|512.66|508.66|512.66|508.66|512.61|508.61|9
1616563580000|2021-03-24 05:26:20|512.65|508.65|512.73|508.73|512.73|508.73|512.63|508.63|12
1616563590000|2021-03-24 05:26:30|512.72|508.72|512.74|508.74|512.75|508.75|512.72|508.72|11
1616563600000|2021-03-24 05:26:40|512.75|508.75|512.91|508.91|512.91|508.91|512.64|508.64|13
1616563610000|2021-03-24 05:26:50|513.01|509.01|513.22|509.22|513.33|509.33|513.01|509.01|21
1616563620000|2021-03-24 05:27:00|513.2|509.2|513.62|509.62|513.62|509.62|513.2|509.2|27
1616563630000|2021-03-24 05:27:10|513.64|509.64|513.67|509.67|513.68|509.68|513.64|509.64|20
1616563640000|2021-03-24 05:27:20|513.65|509.65|513.5|509.5|513.65|509.65|513.49|509.49|22
1616563650000|2021-03-24 05:27:30|513.49|509.49|513.54|509.54|513.58|509.58|513.49|509.49|11
1616563660000|2021-03-24 05:27:40|513.53|509.53|513.67|509.67|513.67|509.67|513.53|509.53|15
1616563670000|2021-03-24 05:27:50|513.68|509.68|513.71|509.71|513.77|509.77|513.64|509.64|21
1616563680000|2021-03-24 05:28:00|513.74|509.74|513.83|509.83|513.83|509.83|513.67|509.67|22
1616563690000|2021-03-24 05:28:10|513.82|509.82|513.7|509.7|513.87|509.87|513.67|509.67|16
1616563700000|2021-03-24 05:28:20|513.69|509.69|513.65|509.65|513.69|509.69|513.6|509.6|18
1616563710000|2021-03-24 05:28:30|513.64|509.64|513.67|509.67|513.67|509.67|513.62|509.62|14
1616563720000|2021-03-24 05:28:40|513.65|509.65|513.65|509.65|513.65|509.65|513.63|509.63|11
1616563730000|2021-03-24 05:28:50|513.64|509.64|513.87|509.87|513.88|509.88|513.64|509.64|18
1616563740000|2021-03-24 05:29:00|513.86|509.86|513.97|509.97|513.99|509.99|513.83|509.83|22
1616563750000|2021-03-24 05:29:10|513.94|509.94|513.99|509.99|513.99|509.99|513.94|509.94|15
1616563760000|2021-03-24 05:29:20|513.98|509.98|513.96|509.96|514.01|510.01|513.96|509.96|15
1616563770000|2021-03-24 05:29:30|513.98|509.98|514.06|510.06|514.11|510.11|513.98|509.98|21
1616563780000|2021-03-24 05:29:40|514.07|510.07|514.53|510.53|514.71|510.71|514.06|510.06|18
1616563790000|2021-03-24 05:29:50|514.64|510.64|514.6|510.6|514.66|510.66|514.53|510.53|29
1616563800000|2021-03-24 05:30:00|514.64|510.64|514.52|510.52|514.64|510.64|514.51|510.51|25
1616563810000|2021-03-24 05:30:10|514.51|510.51|514.56|510.56|514.58|510.58|514.48|510.48|26
1616563820000|2021-03-24 05:30:20|514.59|510.59|514.53|510.53|514.59|510.59|514.48|510.48|18
1616563830000|2021-03-24 05:30:30|514.52|510.52|514.49|510.49|514.53|510.53|514.49|510.49|13
1616563840000|2021-03-24 05:30:40|514.53|510.53|514.53|510.53|514.54|510.54|514.44|510.44|21
1616563850000|2021-03-24 05:30:50|514.54|510.54|514.58|510.58|514.59|510.59|514.5|510.5|16
1616563860000|2021-03-24 05:31:00|514.55|510.55|514.64|510.64|514.64|510.64|514.52|510.52|17
1616563870000|2021-03-24 05:31:10|514.65|510.65|514.7|510.7|514.72|510.72|514.63|510.63|22
1616563880000|2021-03-24 05:31:20|514.68|510.68|514.78|510.78|514.8|510.8|514.64|510.64|26
1616563890000|2021-03-24 05:31:30|514.79|510.79|514.91|510.91|514.91|510.91|514.78|510.78|15
1616563900000|2021-03-24 05:31:40|514.9|510.9|515.14|511.14|515.14|511.14|514.87|510.87|21
1616563910000|2021-03-24 05:31:50|515.12|511.12|514.88|510.88|515.15|511.15|514.88|510.88|20
1616563920000|2021-03-24 05:32:00|514.93|510.93|514.86|510.86|514.93|510.93|514.81|510.81|14
1616563930000|2021-03-24 05:32:10|514.85|510.85|514.92|510.92|514.92|510.92|514.85|510.85|12
1616563940000|2021-03-24 05:32:20|514.89|510.89|514.91|510.91|514.94|510.94|514.84|510.84|16
1616563950000|2021-03-24 05:32:30|514.92|510.92|515.05|511.05|515.06|511.06|514.92|510.92|8
1616563960000|2021-03-24 05:32:40|515.04|511.04|515.18|511.18|515.21|511.21|515.04|511.04|9
1616563970000|2021-03-24 05:32:50|515.21|511.21|515.1|511.1|515.21|511.21|515.07|511.07|22
1616563980000|2021-03-24 05:33:00|515.17|511.17|515.21|511.21|515.23|511.23|515.17|511.17|23
1616563990000|2021-03-24 05:33:10|515.2|511.2|515.35|511.35|515.36|511.36|515.2|511.2|18
1616564000000|2021-03-24 05:33:20|515.34|511.34|515.34|511.34|515.37|511.37|515.34|511.34|14
1616564010000|2021-03-24 05:33:30|515.35|511.35|515.38|511.38|515.4|511.4|515.27|511.27|19
1616564020000|2021-03-24 05:33:40|515.36|511.36|515.39|511.39|515.39|511.39|515.36|511.36|4
1616564030000|2021-03-24 05:33:50|515.37|511.37|515.38|511.38|515.39|511.39|515.36|511.36|7
1616564040000|2021-03-24 05:34:00|515.39|511.39|515.47|511.47|515.49|511.49|515.38|511.38|16
1616564050000|2021-03-24 05:34:10|515.45|511.45|515.64|511.64|515.66|511.66|515.45|511.45|24
1616564060000|2021-03-24 05:34:20|515.62|511.62|515.83|511.83|515.83|511.83|515.62|511.62|22
1616564070000|2021-03-24 05:34:30|515.75|511.75|516.1|512.1|516.2|512.2|515.73|511.73|15
1616564080000|2021-03-24 05:34:40|516.14|512.14|515.97|511.97|516.15|512.15|515.78|511.78|25
1616564090000|2021-03-24 05:34:50|515.79|511.79|516.02|512.02|516.07|512.07|515.79|511.79|8
1616564100000|2021-03-24 05:35:00|516.1|512.1|516.21|512.21|516.24|512.24|516.09|512.09|19
1616564110000|2021-03-24 05:35:10|516.22|512.22|516.2|512.2|516.22|512.22|516.19|512.19|13
1616564120000|2021-03-24 05:35:20|516.17|512.17|516.02|512.02|516.17|512.17|515.99|511.99|19
1616564130000|2021-03-24 05:35:30|516.08|512.08|516.12|512.12|516.17|512.17|516.06|512.06|23
1616564140000|2021-03-24 05:35:40|516.09|512.09|516.07|512.07|516.12|512.12|516.05|512.05|13
1616564150000|2021-03-24 05:35:50|516.05|512.05|515.98|511.98|516.06|512.06|515.98|511.98|12
1616564160000|2021-03-24 05:36:00|516.01|512.01|515.95|511.95|516.01|512.01|515.88|511.88|12
1616564170000|2021-03-24 05:36:10|515.93|511.93|515.77|511.77|515.93|511.93|515.77|511.77|17
1616564180000|2021-03-24 05:36:20|515.75|511.75|515.64|511.64|515.78|511.78|515.64|511.64|8
1616564190000|2021-03-24 05:36:30|515.61|511.61|515.33|511.33|515.62|511.62|515.33|511.33|10
1616564200000|2021-03-24 05:36:40|515.34|511.34|515.52|511.52|515.52|511.52|515.34|511.34|18
1616564210000|2021-03-24 05:36:50|515.5|511.5|515.5|511.5|515.51|511.51|515.43|511.43|21
1616564220000|2021-03-24 05:37:00|515.52|511.52|515.59|511.59|515.68|511.68|515.49|511.49|23
1616564230000|2021-03-24 05:37:10|515.57|511.57|515.48|511.48|515.62|511.62|515.41|511.41|20
1616564240000|2021-03-24 05:37:20|515.5|511.5|515.47|511.47|515.5|511.5|515.42|511.42|21
1616564250000|2021-03-24 05:37:30|515.48|511.48|515.53|511.53|515.57|511.57|515.45|511.45|15
1616564260000|2021-03-24 05:37:40|515.52|511.52|515.56|511.56|515.62|511.62|515.48|511.48|22
1616564270000|2021-03-24 05:37:50|515.57|511.57|515.51|511.51|515.75|511.75|515.5|511.5|22
1616564280000|2021-03-24 05:38:00|515.54|511.54|515.52|511.52|515.57|511.57|515.51|511.51|19
1616564290000|2021-03-24 05:38:10|515.53|511.53|515.49|511.49|515.53|511.53|515.44|511.44|18
1616564300000|2021-03-24 05:38:20|515.47|511.47|515.44|511.44|515.52|511.52|515.43|511.43|14
1616564310000|2021-03-24 05:38:30|515.43|511.43|515.43|511.43|515.47|511.47|515.43|511.43|16
1616564320000|2021-03-24 05:38:40|515.44|511.44|515.31|511.31|515.48|511.48|515.25|511.25|22
1616564330000|2021-03-24 05:38:50|515.29|511.29|515.19|511.19|515.33|511.33|515.19|511.19|15
1616564340000|2021-03-24 05:39:00|515.18|511.18|515.24|511.24|515.24|511.24|515.18|511.18|9
1616564350000|2021-03-24 05:39:10|515.3|511.3|515.3|511.3|515.36|511.36|515.28|511.28|19
1616564360000|2021-03-24 05:39:20|515.29|511.29|515.29|511.29|515.3|511.3|515.29|511.29|3
1616564370000|2021-03-24 05:39:30|515.28|511.28|515.25|511.25|515.28|511.28|515.25|511.25|5
1616564380000|2021-03-24 05:39:40|515.23|511.23|515.15|511.15|515.23|511.23|515.15|511.15|9
1616564390000|2021-03-24 05:39:50|515.14|511.14|515.17|511.17|515.17|511.17|515.14|511.14|7
1616564400000|2021-03-24 05:40:00|515.15|511.15|515.17|511.17|515.2|511.2|515.15|511.15|11
1616564410000|2021-03-24 05:40:10|515.16|511.16|515.16|511.16|515.16|511.16|515.15|511.15|3
1616564420000|2021-03-24 05:40:20|515.15|511.15|515|511|515.17|511.17|515|511|17
1616564430000|2021-03-24 05:40:30|514.99|510.99|515.05|511.05|515.08|511.08|514.99|510.99|18
1616564440000|2021-03-24 05:40:40|515.02|511.02|515.02|511.02|515.03|511.03|515.01|511.01|9
1616564450000|2021-03-24 05:40:50|515.03|511.03|515.02|511.02|515.04|511.04|515.01|511.01|11
1616564460000|2021-03-24 05:41:00|515.03|511.03|515.06|511.06|515.08|511.08|515.01|511.01|13
1616564470000|2021-03-24 05:41:10|515.05|511.05|515.14|511.14|515.14|511.14|515.05|511.05|9
1616564480000|2021-03-24 05:41:20|515.13|511.13|515.13|511.13|515.16|511.16|515.11|511.11|8
1616564490000|2021-03-24 05:41:30|515.14|511.14|515.03|511.03|515.14|511.14|515.03|511.03|14
1616564500000|2021-03-24 05:41:40|515.02|511.02|515.06|511.06|515.06|511.06|515.02|511.02|8
1616564510000|2021-03-24 05:41:50|515.05|511.05|514.94|510.94|515.07|511.07|514.94|510.94|16
1616564520000|2021-03-24 05:42:00|514.95|510.95|514.93|510.93|514.96|510.96|514.93|510.93|16
1616564530000|2021-03-24 05:42:10|514.94|510.94|515.09|511.09|515.14|511.14|514.93|510.93|26
1616564540000|2021-03-24 05:42:20|515.08|511.08|515.01|511.01|515.12|511.12|515.01|511.01|17
1616564550000|2021-03-24 05:42:30|515|511|514.98|510.98|515.03|511.03|514.93|510.93|19
1616564560000|2021-03-24 05:42:40|514.96|510.96|515.13|511.13|515.14|511.14|514.95|510.95|25
1616564570000|2021-03-24 05:42:50|515.14|511.14|515.1|511.1|515.15|511.15|515.09|511.09|19
1616564580000|2021-03-24 05:43:00|515.09|511.09|515.25|511.25|515.29|511.29|515.09|511.09|17
1616564590000|2021-03-24 05:43:10|515.28|511.28|515.29|511.29|515.3|511.3|515.25|511.25|11
1616564600000|2021-03-24 05:43:20|515.3|511.3|515.43|511.43|515.46|511.46|515.29|511.29|17
1616564610000|2021-03-24 05:43:30|515.46|511.46|515.4|511.4|515.46|511.46|515.39|511.39|17
1616564620000|2021-03-24 05:43:40|515.39|511.39|515.42|511.42|515.42|511.42|515.35|511.35|15
1616564630000|2021-03-24 05:43:50|515.36|511.36|515.37|511.37|515.43|511.43|515.36|511.36|15
1616564640000|2021-03-24 05:44:00|515.34|511.34|515.38|511.38|515.38|511.38|515.33|511.33|17
1616564650000|2021-03-24 05:44:10|515.36|511.36|515.53|511.53|515.54|511.54|515.36|511.36|28
1616564660000|2021-03-24 05:44:20|515.54|511.54|515.6|511.6|515.64|511.64|515.52|511.52|19
1616564670000|2021-03-24 05:44:30|515.62|511.62|515.72|511.72|515.78|511.78|515.62|511.62|20
1616564680000|2021-03-24 05:44:40|515.73|511.73|515.94|511.94|515.94|511.94|515.72|511.72|20
1616564690000|2021-03-24 05:44:50|515.96|511.96|515.98|511.98|516.07|512.07|515.91|511.91|21
1616564700000|2021-03-24 05:45:00|515.99|511.99|516.02|512.02|516.03|512.03|515.93|511.93|27
1616564710000|2021-03-24 05:45:10|516.01|512.01|516.04|512.04|516.12|512.12|515.98|511.98|22
1616564720000|2021-03-24 05:45:20|516.03|512.03|516.03|512.03|516.06|512.06|516.01|512.01|13
1616564730000|2021-03-24 05:45:30|516.09|512.09|515.81|511.81|516.09|512.09|515.8|511.8|21
1616564740000|2021-03-24 05:45:40|515.8|511.8|515.8|511.8|515.87|511.87|515.74|511.74|22
1616564750000|2021-03-24 05:45:50|515.79|511.79|515.73|511.73|515.81|511.81|515.71|511.71|26
1616564760000|2021-03-24 05:46:00|515.76|511.76|515.8|511.8|515.8|511.8|515.69|511.69|17
1616564770000|2021-03-24 05:46:10|515.79|511.79|515.66|511.66|515.82|511.82|515.64|511.64|20
1616564780000|2021-03-24 05:46:20|515.67|511.67|515.65|511.65|515.75|511.75|515.65|511.65|20
1616564790000|2021-03-24 05:46:30|515.64|511.64|515.63|511.63|515.64|511.64|515.6|511.6|11
1616564800000|2021-03-24 05:46:40|515.65|511.65|515.61|511.61|515.65|511.65|515.61|511.61|10
1616564810000|2021-03-24 05:46:50|515.62|511.62|515.51|511.51|515.62|511.62|515.51|511.51|6
1616564820000|2021-03-24 05:47:00|515.52|511.52|515.58|511.58|515.58|511.58|515.52|511.52|14
1616564830000|2021-03-24 05:47:10|515.56|511.56|515.4|511.4|515.58|511.58|515.4|511.4|12
1616564840000|2021-03-24 05:47:20|515.41|511.41|515.44|511.44|515.44|511.44|515.32|511.32|14
1616564850000|2021-03-24 05:47:30|515.41|511.41|515.18|511.18|515.44|511.44|515.18|511.18|21
1616564860000|2021-03-24 05:47:40|515.19|511.19|515.22|511.22|515.23|511.23|515.18|511.18|11
1616564870000|2021-03-24 05:47:50|515.21|511.21|515.22|511.22|515.24|511.24|515.21|511.21|10
1616564880000|2021-03-24 05:48:00|515.23|511.23|515.38|511.38|515.38|511.38|515.22|511.22|11
1616564890000|2021-03-24 05:48:10|515.37|511.37|515.52|511.52|515.54|511.54|515.36|511.36|25
1616564900000|2021-03-24 05:48:20|515.51|511.51|515.54|511.54|515.55|511.55|515.5|511.5|16
1616564910000|2021-03-24 05:48:30|515.58|511.58|515.79|511.79|515.83|511.83|515.55|511.55|32
1616564920000|2021-03-24 05:48:40|515.73|511.73|515.94|511.94|516.06|512.06|515.73|511.73|25
1616564930000|2021-03-24 05:48:50|515.95|511.95|515.91|511.91|516.01|512.01|515.91|511.91|21
1616564940000|2021-03-24 05:49:00|515.87|511.87|515.77|511.77|515.98|511.98|515.73|511.73|25
1616564950000|2021-03-24 05:49:10|515.75|511.75|515.6|511.6|515.83|511.83|515.6|511.6|28
1616564960000|2021-03-24 05:49:20|515.58|511.58|515.57|511.57|515.62|511.62|515.54|511.54|21
1616564970000|2021-03-24 05:49:30|515.6|511.6|515.48|511.48|515.6|511.6|515.44|511.44|23
1616564980000|2021-03-24 05:49:40|515.45|511.45|515.46|511.46|515.5|511.5|515.45|511.45|21
1616564990000|2021-03-24 05:49:50|515.47|511.47|515.48|511.48|515.51|511.51|515.46|511.46|16
1616565000000|2021-03-24 05:50:00|515.49|511.49|515.5|511.5|515.52|511.52|515.49|511.49|12
1616565010000|2021-03-24 05:50:10|515.51|511.51|515.55|511.55|515.56|511.56|515.5|511.5|11
1616565020000|2021-03-24 05:50:20|515.54|511.54|515.55|511.55|515.56|511.56|515.53|511.53|11
1616565030000|2021-03-24 05:50:30|515.54|511.54|515.57|511.57|515.6|511.6|515.53|511.53|15
1616565040000|2021-03-24 05:50:40|515.59|511.59|515.58|511.58|515.59|511.59|515.56|511.56|7
1616565050000|2021-03-24 05:50:50|515.57|511.57|515.46|511.46|515.6|511.6|515.44|511.44|9
1616565060000|2021-03-24 05:51:00|515.47|511.47|515.48|511.48|515.49|511.49|515.46|511.46|10
1616565070000|2021-03-24 05:51:10|515.46|511.46|515.33|511.33|515.48|511.48|515.29|511.29|22
1616565080000|2021-03-24 05:51:20|515.34|511.34|515.35|511.35|515.37|511.37|515.33|511.33|12
1616565090000|2021-03-24 05:51:30|515.34|511.34|515.26|511.26|515.35|511.35|515.21|511.21|15
1616565100000|2021-03-24 05:51:40|515.25|511.25|515.31|511.31|515.32|511.32|515.22|511.22|17
1616565110000|2021-03-24 05:51:50|515.3|511.3|515.28|511.28|515.32|511.32|515.28|511.28|13
1616565120000|2021-03-24 05:52:00|515.3|511.3|515.26|511.26|515.3|511.3|515.12|511.12|20
1616565130000|2021-03-24 05:52:10|515.25|511.25|515.3|511.3|515.31|511.31|515.23|511.23|14
1616565140000|2021-03-24 05:52:20|515.29|511.29|515.3|511.3|515.3|511.3|515.27|511.27|12
1616565150000|2021-03-24 05:52:30|515.28|511.28|515.28|511.28|515.3|511.3|515.27|511.27|9
1616565160000|2021-03-24 05:52:40|515.31|511.31|515.25|511.25|515.31|511.31|515.25|511.25|12
1616565170000|2021-03-24 05:52:50|515.27|511.27|515.18|511.18|515.28|511.28|515.18|511.18|13
1616565180000|2021-03-24 05:53:00|515.19|511.19|515.08|511.08|515.2|511.2|515.08|511.08|14
1616565190000|2021-03-24 05:53:10|515.11|511.11|515.11|511.11|515.12|511.12|515.1|511.1|7
1616565200000|2021-03-24 05:53:20|515.12|511.12|515.22|511.22|515.22|511.22|515.12|511.12|16
1616565210000|2021-03-24 05:53:30|515.23|511.23|515.2|511.2|515.24|511.24|515.19|511.19|13
1616565220000|2021-03-24 05:53:40|515.19|511.19|515.21|511.21|515.22|511.22|515.19|511.19|11
1616565230000|2021-03-24 05:53:50|515.22|511.22|515.22|511.22|515.22|511.22|515.2|511.2|7
1616565240000|2021-03-24 05:54:00|515.21|511.21|515.18|511.18|515.22|511.22|515.18|511.18|9
1616565250000|2021-03-24 05:54:10|515.19|511.19|515.19|511.19|515.21|511.21|515.17|511.17|14
1616565260000|2021-03-24 05:54:20|515.2|511.2|515.18|511.18|515.22|511.22|515.18|511.18|4
1616565270000|2021-03-24 05:54:30|515.19|511.19|515.18|511.18|515.21|511.21|515.16|511.16|12
1616565290000|2021-03-24 05:54:50|515.17|511.17|515.07|511.07|515.17|511.17|515.04|511.04|14
1616565300000|2021-03-24 05:55:00|515.08|511.08|515.1|511.1|515.1|511.1|515.07|511.07|11
1616565310000|2021-03-24 05:55:10|515.11|511.11|515.07|511.07|515.11|511.11|515.07|511.07|16
1616565320000|2021-03-24 05:55:20|515.08|511.08|515.06|511.06|515.08|511.08|515.04|511.04|14
1616565330000|2021-03-24 05:55:30|515.05|511.05|515.07|511.07|515.07|511.07|515.04|511.04|8
1616565340000|2021-03-24 05:55:40|515.09|511.09|515.18|511.18|515.23|511.23|515.09|511.09|11
1616565350000|2021-03-24 05:55:50|515.15|511.15|515.1|511.1|515.15|511.15|515.09|511.09|8
1616565360000|2021-03-24 05:56:00|515.11|511.11|515.08|511.08|515.13|511.13|515.08|511.08|9
1616565380000|2021-03-24 05:56:20|515.07|511.07|515.07|511.07|515.07|511.07|515.06|511.06|3
1616565390000|2021-03-24 05:56:30|515.06|511.06|515.06|511.06|515.07|511.07|515.06|511.06|3
1616565410000|2021-03-24 05:56:50|515.03|511.03|515.01|511.01|515.04|511.04|515|511|5
1616565420000|2021-03-24 05:57:00|514.95|510.95|514.95|510.95|514.95|510.95|514.95|510.95|1
1616565470000|2021-03-24 05:57:50|514.94|510.94|514.92|510.92|514.94|510.94|514.91|510.91|5
1616565480000|2021-03-24 05:58:00|514.89|510.89|514.72|510.72|514.91|510.91|514.72|510.72|23
1616565490000|2021-03-24 05:58:10|514.71|510.71|514.69|510.69|514.72|510.72|514.68|510.68|9
1616565500000|2021-03-24 05:58:20|514.7|510.7|514.71|510.71|514.74|510.74|514.69|510.69|15
1616565510000|2021-03-24 05:58:30|514.74|510.74|514.84|510.84|514.84|510.84|514.74|510.74|8
1616565520000|2021-03-24 05:58:40|514.83|510.83|514.84|510.84|514.84|510.84|514.83|510.83|6
1616565530000|2021-03-24 05:58:50|514.85|510.85|514.84|510.84|514.85|510.85|514.84|510.84|2
1616565540000|2021-03-24 05:59:00|514.85|510.85|514.81|510.81|514.85|510.85|514.8|510.8|7
1616565550000|2021-03-24 05:59:10|514.89|510.89|515.21|511.21|515.21|511.21|514.89|510.89|23
1616565560000|2021-03-24 05:59:20|515.2|511.2|515.29|511.29|515.29|511.29|515.17|511.17|17
1616565570000|2021-03-24 05:59:30|515.28|511.28|515.35|511.35|515.41|511.41|515.28|511.28|18
1616565580000|2021-03-24 05:59:40|515.34|511.34|515.37|511.37|515.38|511.38|515.32|511.32|19
1616565590000|2021-03-24 05:59:50|515.35|511.35|515.24|511.24|515.4|511.4|515.24|511.24|16
1616565600000|2021-03-24 06:00:00|515.2|511.2|514.96|510.96|515.2|511.2|514.96|510.96|20
1616565610000|2021-03-24 06:00:10|514.95|510.95|514.9|510.9|514.97|510.97|514.88|510.88|22
1616565620000|2021-03-24 06:00:20|514.89|510.89|514.78|510.78|514.94|510.94|514.78|510.78|21
1616565630000|2021-03-24 06:00:30|514.79|510.79|514.62|510.62|514.79|510.79|514.62|510.62|11
1616565640000|2021-03-24 06:00:40|514.63|510.63|514.67|510.67|514.72|510.72|514.63|510.63|17
1616565650000|2021-03-24 06:00:50|514.66|510.66|514.69|510.69|514.7|510.7|514.65|510.65|9
1616565660000|2021-03-24 06:01:00|514.68|510.68|514.36|510.36|514.68|510.68|514.36|510.36|25
1616565670000|2021-03-24 06:01:10|514.35|510.35|514.34|510.34|514.37|510.37|514.3|510.3|20
1616565680000|2021-03-24 06:01:20|514.35|510.35|514.37|510.37|514.4|510.4|514.35|510.35|11
1616565690000|2021-03-24 06:01:30|514.35|510.35|514.33|510.33|514.35|510.35|514.31|510.31|8
1616565700000|2021-03-24 06:01:40|514.34|510.34|514.51|510.51|514.54|510.54|514.32|510.32|20
1616565710000|2021-03-24 06:01:50|514.54|510.54|514.5|510.5|514.55|510.55|514.5|510.5|12
1616565720000|2021-03-24 06:02:00|514.55|510.55|514.55|510.55|514.55|510.55|514.5|510.5|11
1616565730000|2021-03-24 06:02:10|514.58|510.58|514.74|510.74|514.74|510.74|514.58|510.58|13
1616565740000|2021-03-24 06:02:20|514.75|510.75|514.87|510.87|514.9|510.9|514.74|510.74|16
1616565750000|2021-03-24 06:02:30|514.86|510.86|514.65|510.65|514.86|510.86|514.64|510.64|19
1616565760000|2021-03-24 06:02:40|514.68|510.68|514.49|510.49|514.68|510.68|514.47|510.47|26
1616565770000|2021-03-24 06:02:50|514.48|510.48|514.34|510.34|514.49|510.49|514.34|510.34|20
1616565780000|2021-03-24 06:03:00|514.31|510.31|514.28|510.28|514.31|510.31|514.22|510.22|12
1616565790000|2021-03-24 06:03:10|514.34|510.34|514.39|510.39|514.41|510.41|514.25|510.25|25
1616565800000|2021-03-24 06:03:20|514.38|510.38|514.35|510.35|514.38|510.38|514.32|510.32|10
1616565810000|2021-03-24 06:03:30|514.36|510.36|514.28|510.28|514.36|510.36|514.25|510.25|14
1616565820000|2021-03-24 06:03:40|514.29|510.29|514.29|510.29|514.3|510.3|514.27|510.27|18
1616565830000|2021-03-24 06:03:50|514.28|510.28|514.31|510.31|514.31|510.31|514.28|510.28|8
1616565840000|2021-03-24 06:04:00|514.3|510.3|514.3|510.3|514.32|510.32|514.29|510.29|9
1616565850000|2021-03-24 06:04:10|514.32|510.32|514.28|510.28|514.37|510.37|514.28|510.28|10
1616565860000|2021-03-24 06:04:20|514.27|510.27|514.2|510.2|514.27|510.27|514.2|510.2|12
1616565870000|2021-03-24 06:04:30|514.21|510.21|513.93|509.93|514.21|510.21|513.93|509.93|13
1616565880000|2021-03-24 06:04:40|513.87|509.87|513.82|509.82|513.9|509.9|513.73|509.73|27
1616565890000|2021-03-24 06:04:50|513.81|509.81|513.84|509.84|513.88|509.88|513.8|509.8|16
1616565900000|2021-03-24 06:05:00|513.85|509.85|513.75|509.75|513.85|509.85|513.73|509.73|18
1616565910000|2021-03-24 06:05:10|513.66|509.66|513.62|509.62|513.66|509.66|513.61|509.61|18
1616565920000|2021-03-24 06:05:20|513.61|509.61|513.62|509.62|513.62|509.62|513.6|509.6|10
1616565930000|2021-03-24 06:05:30|513.63|509.63|513.71|509.71|513.71|509.71|513.6|509.6|15
1616565940000|2021-03-24 06:05:40|513.72|509.72|513.6|509.6|513.74|509.74|513.6|509.6|11
1616565950000|2021-03-24 06:05:50|513.61|509.61|513.61|509.61|513.63|509.63|513.61|509.61|4
1616565960000|2021-03-24 06:06:00|513.62|509.62|513.46|509.46|513.62|509.62|513.46|509.46|18
1616565970000|2021-03-24 06:06:10|513.5|509.5|513.43|509.43|513.5|509.5|513.42|509.42|16
1616565980000|2021-03-24 06:06:20|513.42|509.42|513.55|509.55|513.55|509.55|513.38|509.38|14
1616565990000|2021-03-24 06:06:30|513.56|509.56|513.48|509.48|513.56|509.56|513.46|509.46|16
1616566000000|2021-03-24 06:06:40|513.49|509.49|513.5|509.5|513.53|509.53|513.49|509.49|12
1616566010000|2021-03-24 06:06:50|513.51|509.51|513.52|509.52|513.52|509.52|513.48|509.48|13
1616566020000|2021-03-24 06:07:00|513.51|509.51|513.76|509.76|513.76|509.76|513.51|509.51|18
1616566030000|2021-03-24 06:07:10|513.73|509.73|513.78|509.78|513.8|509.8|513.73|509.73|17
1616566040000|2021-03-24 06:07:20|513.77|509.77|513.84|509.84|513.84|509.84|513.76|509.76|14
1616566050000|2021-03-24 06:07:30|513.85|509.85|513.66|509.66|513.85|509.85|513.66|509.66|18
1616566060000|2021-03-24 06:07:40|513.67|509.67|513.61|509.61|513.73|509.73|513.61|509.61|21
1616566070000|2021-03-24 06:07:50|513.62|509.62|513.62|509.62|513.69|509.69|513.61|509.61|14
1616566080000|2021-03-24 06:08:00|513.63|509.63|513.68|509.68|513.76|509.76|513.63|509.63|14
1616566090000|2021-03-24 06:08:10|513.69|509.69|513.67|509.67|513.72|509.72|513.67|509.67|11
1616566100000|2021-03-24 06:08:20|513.66|509.66|513.52|509.52|513.66|509.66|513.52|509.52|14
1616566110000|2021-03-24 06:08:30|513.51|509.51|513.22|509.22|513.51|509.51|513.22|509.22|17
1616566120000|2021-03-24 06:08:40|513.21|509.21|512.98|508.98|513.21|509.21|512.98|508.98|19
1616566130000|2021-03-24 06:08:50|512.99|508.99|513.05|509.05|513.12|509.12|512.94|508.94|29
1616566140000|2021-03-24 06:09:00|513.07|509.07|513|509|513.12|509.12|512.97|508.97|27
1616566150000|2021-03-24 06:09:10|513.03|509.03|513.05|509.05|513.06|509.06|512.97|508.97|27
1616566160000|2021-03-24 06:09:20|513.12|509.12|513.16|509.16|513.17|509.17|513.07|509.07|20
1616566170000|2021-03-24 06:09:30|513.12|509.12|513.11|509.11|513.19|509.19|513.05|509.05|20
1616566180000|2021-03-24 06:09:40|513.12|509.12|513.11|509.11|513.15|509.15|513.04|509.04|22
1616566190000|2021-03-24 06:09:50|513.1|509.1|513.09|509.09|513.1|509.1|513.01|509.01|22
1616566200000|2021-03-24 06:10:00|513.07|509.07|513.03|509.03|513.07|509.07|513.02|509.02|15
1616566210000|2021-03-24 06:10:10|513.07|509.07|513.07|509.07|513.15|509.15|513.03|509.03|16
1616566220000|2021-03-24 06:10:20|513.1|509.1|513.09|509.09|513.11|509.11|513.06|509.06|19
1616566230000|2021-03-24 06:10:30|513.1|509.1|513.07|509.07|513.16|509.16|513.04|509.04|16
1616566240000|2021-03-24 06:10:40|513.06|509.06|512.88|508.88|513.13|509.13|512.87|508.87|24
1616566250000|2021-03-24 06:10:50|512.9|508.9|512.91|508.91|512.95|508.95|512.84|508.84|25
1616566260000|2021-03-24 06:11:00|512.88|508.88|512.85|508.85|512.9|508.9|512.71|508.71|18
1616566270000|2021-03-24 06:11:10|512.83|508.83|512.73|508.73|512.84|508.84|512.71|508.71|24
1616566280000|2021-03-24 06:11:20|512.74|508.74|512.77|508.77|512.8|508.8|512.74|508.74|22
1616566290000|2021-03-24 06:11:30|512.78|508.78|512.68|508.68|512.78|508.78|512.68|508.68|15
1616566300000|2021-03-24 06:11:40|512.69|508.69|512.81|508.81|512.83|508.83|512.69|508.69|21
1616566310000|2021-03-24 06:11:50|512.82|508.82|512.96|508.96|512.97|508.97|512.81|508.81|22
1616566320000|2021-03-24 06:12:00|512.97|508.97|513.32|509.32|513.34|509.34|512.97|508.97|27
1616566330000|2021-03-24 06:12:10|513.33|509.33|513.26|509.26|513.33|509.33|513.15|509.15|27
1616566340000|2021-03-24 06:12:20|513.28|509.28|513.4|509.4|513.4|509.4|513.28|509.28|12
1616566350000|2021-03-24 06:12:30|513.37|509.37|513.38|509.38|513.41|509.41|513.36|509.36|10
1616566360000|2021-03-24 06:12:40|513.41|509.41|513.69|509.69|513.76|509.76|513.36|509.36|19
1616566370000|2021-03-24 06:12:50|513.7|509.7|513.45|509.45|513.74|509.74|513.44|509.44|32
1616566380000|2021-03-24 06:13:00|513.44|509.44|513.6|509.6|513.6|509.6|513.44|509.44|22
1616566390000|2021-03-24 06:13:10|513.68|509.68|513.58|509.58|513.71|509.71|513.58|509.58|33
1616566400000|2021-03-24 06:13:20|513.56|509.56|513.51|509.51|513.59|509.59|513.51|509.51|20
1616566410000|2021-03-24 06:13:30|513.47|509.47|513.48|509.48|513.54|509.54|513.47|509.47|23
1616566420000|2021-03-24 06:13:40|513.49|509.49|513.47|509.47|513.57|509.57|513.47|509.47|14
1616566430000|2021-03-24 06:13:50|513.45|509.45|513.36|509.36|513.45|509.45|513.35|509.35|7
1616566440000|2021-03-24 06:14:00|513.35|509.35|513.34|509.34|513.38|509.38|513.32|509.32|8
1616566450000|2021-03-24 06:14:10|513.35|509.35|513.3|509.3|513.35|509.35|513.29|509.29|8
1616566460000|2021-03-24 06:14:20|513.31|509.31|513.3|509.3|513.32|509.32|513.26|509.26|9
1616566470000|2021-03-24 06:14:30|513.27|509.27|513.18|509.18|513.3|509.3|513.18|509.18|18
1616566480000|2021-03-24 06:14:40|513.17|509.17|513.16|509.16|513.21|509.21|513.12|509.12|19
1616566490000|2021-03-24 06:14:50|513.2|509.2|512.85|508.85|513.2|509.2|512.85|508.85|22
1616566500000|2021-03-24 06:15:00|512.87|508.87|512.86|508.86|512.88|508.88|512.82|508.82|19
1616566510000|2021-03-24 06:15:10|512.85|508.85|512.87|508.87|512.88|508.88|512.85|508.85|18
1616566520000|2021-03-24 06:15:20|512.86|508.86|512.81|508.81|512.86|508.86|512.81|508.81|21
1616566530000|2021-03-24 06:15:30|512.8|508.8|512.77|508.77|512.85|508.85|512.77|508.77|13
1616566540000|2021-03-24 06:15:40|512.78|508.78|512.99|508.99|512.99|508.99|512.77|508.77|24
1616566550000|2021-03-24 06:15:50|512.98|508.98|512.98|508.98|513.01|509.01|512.93|508.93|21
1616566560000|2021-03-24 06:16:00|513.01|509.01|512.94|508.94|513.08|509.08|512.92|508.92|20
1616566570000|2021-03-24 06:16:10|512.95|508.95|513.21|509.21|513.22|509.22|512.95|508.95|22
1616566580000|2021-03-24 06:16:20|513.2|509.2|513.48|509.48|513.48|509.48|513.19|509.19|18
1616566590000|2021-03-24 06:16:30|513.46|509.46|513.43|509.43|513.5|509.5|513.4|509.4|27
1616566600000|2021-03-24 06:16:40|513.44|509.44|513.33|509.33|513.46|509.46|513.3|509.3|27
1616566610000|2021-03-24 06:16:50|513.32|509.32|513.28|509.28|513.35|509.35|513.28|509.28|16
1616566620000|2021-03-24 06:17:00|513.33|509.33|513.35|509.35|513.38|509.38|513.3|509.3|22
1616566630000|2021-03-24 06:17:10|513.36|509.36|513.26|509.26|513.36|509.36|513.23|509.23|17
1616566640000|2021-03-24 06:17:20|513.25|509.25|513.26|509.26|513.31|509.31|513.23|509.23|16
1616566650000|2021-03-24 06:17:30|513.25|509.25|513.27|509.27|513.28|509.28|513.23|509.23|14
1616566660000|2021-03-24 06:17:40|513.29|509.29|513.34|509.34|513.34|509.34|513.25|509.25|25
1616566670000|2021-03-24 06:17:50|513.31|509.31|513.23|509.23|513.32|509.32|513.22|509.22|14
1616566680000|2021-03-24 06:18:00|513.22|509.22|513.35|509.35|513.35|509.35|513.22|509.22|14
1616566690000|2021-03-24 06:18:10|513.36|509.36|513.36|509.36|513.41|509.41|513.33|509.33|22
1616566700000|2021-03-24 06:18:20|513.33|509.33|513.39|509.39|513.41|509.41|513.31|509.31|17
1616566710000|2021-03-24 06:18:30|513.38|509.38|513.27|509.27|513.38|509.38|513.23|509.23|14
1616566720000|2021-03-24 06:18:40|513.3|509.3|513.22|509.22|513.3|509.3|513.21|509.21|15
1616566730000|2021-03-24 06:18:50|513.21|509.21|513.19|509.19|513.21|509.21|513.19|509.19|10
1616566740000|2021-03-24 06:19:00|513.18|509.18|513.16|509.16|513.19|509.19|513.16|509.16|9
1616566760000|2021-03-24 06:19:20|513.15|509.15|513.09|509.09|513.15|509.15|513.07|509.07|12
1616566770000|2021-03-24 06:19:30|513.08|509.08|513.08|509.08|513.08|509.08|513.06|509.06|10
1616566780000|2021-03-24 06:19:40|513.06|509.06|513.06|509.06|513.06|509.06|513.06|509.06|1
1616566790000|2021-03-24 06:19:50|513.05|509.05|513.21|509.21|513.21|509.21|512.98|508.98|17
1616566800000|2021-03-24 06:20:00|513.39|509.39|513.66|509.66|513.69|509.69|513.39|509.39|28
1616566810000|2021-03-24 06:20:10|513.65|509.65|514.09|510.09|514.09|510.09|513.65|509.65|32
1616566820000|2021-03-24 06:20:20|514.07|510.07|514.04|510.04|514.15|510.15|514.04|510.04|17
1616566830000|2021-03-24 06:20:30|513.92|509.92|513.98|509.98|514|510|513.89|509.89|22
1616566840000|2021-03-24 06:20:40|513.94|509.94|514.19|510.19|514.25|510.25|513.9|509.9|24
1616566850000|2021-03-24 06:20:50|514.18|510.18|514.17|510.17|514.21|510.21|514.17|510.17|11
1616566860000|2021-03-24 06:21:00|514.18|510.18|514.2|510.2|514.3|510.3|514.14|510.14|30
1616566870000|2021-03-24 06:21:10|514.21|510.21|514.38|510.38|514.39|510.39|514.21|510.21|23
1616566880000|2021-03-24 06:21:20|514.37|510.37|514.34|510.34|514.39|510.39|514.28|510.28|21
1616566890000|2021-03-24 06:21:30|514.4|510.4|514.37|510.37|514.44|510.44|514.34|510.34|12
1616566900000|2021-03-24 06:21:40|514.38|510.38|514.27|510.27|514.39|510.39|514.25|510.25|30
1616566910000|2021-03-24 06:21:50|514.24|510.24|513.96|509.96|514.25|510.25|513.94|509.94|21
1616566920000|2021-03-24 06:22:00|513.95|509.95|514.1|510.1|514.1|510.1|513.93|509.93|11
1616566930000|2021-03-24 06:22:10|514.11|510.11|514.12|510.12|514.2|510.2|514.1|510.1|21
1616566940000|2021-03-24 06:22:20|513.99|509.99|513.98|509.98|514.1|510.1|513.97|509.97|24
1616566950000|2021-03-24 06:22:30|513.99|509.99|513.95|509.95|514.04|510.04|513.95|509.95|26
1616566960000|2021-03-24 06:22:40|513.97|509.97|513.97|509.97|513.98|509.98|513.95|509.95|14
1616566970000|2021-03-24 06:22:50|513.96|509.96|513.95|509.95|513.97|509.97|513.94|509.94|12
1616566980000|2021-03-24 06:23:00|513.96|509.96|514.02|510.02|514.02|510.02|513.96|509.96|16
1616566990000|2021-03-24 06:23:10|514.01|510.01|514.05|510.05|514.05|510.05|513.99|509.99|12
1616567000000|2021-03-24 06:23:20|514|510|513.99|509.99|514.05|510.05|513.96|509.96|21
1616567010000|2021-03-24 06:23:30|513.98|509.98|513.86|509.86|514.03|510.03|513.85|509.85|18
1616567020000|2021-03-24 06:23:40|513.83|509.83|513.85|509.85|513.88|509.88|513.83|509.83|15
1616567030000|2021-03-24 06:23:50|513.86|509.86|513.73|509.73|513.86|509.86|513.73|509.73|18
1616567040000|2021-03-24 06:24:00|513.69|509.69|513.61|509.61|513.69|509.69|513.39|509.39|28
1616567050000|2021-03-24 06:24:10|513.59|509.59|513.88|509.88|513.89|509.89|513.59|509.59|18
1616567060000|2021-03-24 06:24:20|513.87|509.87|514.12|510.12|514.17|510.17|513.85|509.85|25
1616567070000|2021-03-24 06:24:30|514.13|510.13|514|510|514.18|510.18|514|510|24
1616567080000|2021-03-24 06:24:40|514.04|510.04|514.08|510.08|514.1|510.1|514.01|510.01|25
1616567090000|2021-03-24 06:24:50|514.06|510.06|513.95|509.95|514.07|510.07|513.89|509.89|21
1616567100000|2021-03-24 06:25:00|513.94|509.94|513.86|509.86|513.96|509.96|513.86|509.86|20
1616567110000|2021-03-24 06:25:10|513.87|509.87|513.79|509.79|513.9|509.9|513.79|509.79|15
1616567120000|2021-03-24 06:25:20|513.78|509.78|513.7|509.7|513.78|509.78|513.7|509.7|13
1616567130000|2021-03-24 06:25:30|513.69|509.69|513.59|509.59|513.7|509.7|513.54|509.54|24
1616567140000|2021-03-24 06:25:40|513.6|509.6|513.56|509.56|513.6|509.6|513.53|509.53|19
1616567150000|2021-03-24 06:25:50|513.54|509.54|513.54|509.54|513.56|509.56|513.52|509.52|12
1616567160000|2021-03-24 06:26:00|513.55|509.55|513.44|509.44|513.55|509.55|513.44|509.44|24
1616567170000|2021-03-24 06:26:10|513.42|509.42|513.35|509.35|513.42|509.42|513.3|509.3|16
1616567180000|2021-03-24 06:26:20|513.36|509.36|513.37|509.37|513.37|509.37|513.32|509.32|17
1616567190000|2021-03-24 06:26:30|513.35|509.35|513.24|509.24|513.37|509.37|513.24|509.24|13
1616567200000|2021-03-24 06:26:40|513.22|509.22|513.15|509.15|513.22|509.22|513.14|509.14|16
1616567210000|2021-03-24 06:26:50|513.27|509.27|513.4|509.4|513.4|509.4|513.27|509.27|17
1616567220000|2021-03-24 06:27:00|513.42|509.42|513.38|509.38|513.42|509.42|513.37|509.37|23
1616567230000|2021-03-24 06:27:10|513.37|509.37|513.28|509.28|513.4|509.4|513.25|509.25|22
1616567240000|2021-03-24 06:27:20|513.27|509.27|513.24|509.24|513.27|509.27|513.24|509.24|11
1616567250000|2021-03-24 06:27:30|513.25|509.25|513.27|509.27|513.28|509.28|513.24|509.24|13
1616567260000|2021-03-24 06:27:40|513.25|509.25|513.23|509.23|513.26|509.26|513.22|509.22|12
1616567270000|2021-03-24 06:27:50|513.26|509.26|513.32|509.32|513.42|509.42|513.26|509.26|19
1616567280000|2021-03-24 06:28:00|513.36|509.36|513.37|509.37|513.43|509.43|513.29|509.29|23
1616567290000|2021-03-24 06:28:10|513.39|509.39|513.36|509.36|513.39|509.39|513.35|509.35|20
1616567300000|2021-03-24 06:28:20|513.38|509.38|513.39|509.39|513.4|509.4|513.37|509.37|16
1616567310000|2021-03-24 06:28:30|513.38|509.38|513.4|509.4|513.43|509.43|513.38|509.38|19
1616567320000|2021-03-24 06:28:40|513.41|509.41|513.36|509.36|513.41|509.41|513.36|509.36|17
1616567330000|2021-03-24 06:28:50|513.37|509.37|513.29|509.29|513.37|509.37|513.28|509.28|17
1616567340000|2021-03-24 06:29:00|513.3|509.3|513.46|509.46|513.46|509.46|513.28|509.28|12
1616567350000|2021-03-24 06:29:10|513.48|509.48|513.63|509.63|513.69|509.69|513.46|509.46|27
1616567360000|2021-03-24 06:29:20|513.59|509.59|513.64|509.64|513.77|509.77|513.58|509.58|20
1616567370000|2021-03-24 06:29:30|513.6|509.6|513.64|509.64|513.66|509.66|513.6|509.6|14
1616567380000|2021-03-24 06:29:40|513.65|509.65|513.47|509.47|513.65|509.65|513.46|509.46|15
1616567390000|2021-03-24 06:29:50|513.46|509.46|513.49|509.49|513.5|509.5|513.46|509.46|4
1616567400000|2021-03-24 06:30:00|513.48|509.48|513.23|509.23|513.49|509.49|513.23|509.23|25
1616567410000|2021-03-24 06:30:10|513.24|509.24|513.15|509.15|513.26|509.26|513.15|509.15|21
1616567420000|2021-03-24 06:30:20|513.16|509.16|513.12|509.12|513.21|509.21|513.06|509.06|19
1616567430000|2021-03-24 06:30:30|513.13|509.13|513.21|509.21|513.24|509.24|513.1|509.1|14
1616567440000|2021-03-24 06:30:40|513.22|509.22|513.21|509.21|513.24|509.24|513.16|509.16|27
1616567450000|2021-03-24 06:30:50|513.2|509.2|513.21|509.21|513.23|509.23|513.2|509.2|11
1616567460000|2021-03-24 06:31:00|513.2|509.2|513.13|509.13|513.21|509.21|513.13|509.13|14
1616567470000|2021-03-24 06:31:10|513.11|509.11|513.19|509.19|513.28|509.28|513.03|509.03|24
1616567480000|2021-03-24 06:31:20|513.16|509.16|513.39|509.39|513.39|509.39|513.15|509.15|25
1616567490000|2021-03-24 06:31:30|513.42|509.42|513.81|509.81|513.81|509.81|513.39|509.39|25
1616567500000|2021-03-24 06:31:40|513.82|509.82|514.24|510.24|514.24|510.24|513.82|509.82|31
1616567510000|2021-03-24 06:31:50|514.21|510.21|514.43|510.43|514.44|510.44|514.15|510.15|28
1616567520000|2021-03-24 06:32:00|514.42|510.42|514.88|510.88|514.88|510.88|514.42|510.42|28
1616567530000|2021-03-24 06:32:10|514.89|510.89|515.35|511.35|515.36|511.36|514.76|510.76|24
1616567540000|2021-03-24 06:32:20|515.36|511.36|515.88|511.88|515.91|511.91|515.31|511.31|30
1616567550000|2021-03-24 06:32:30|515.92|511.92|516.12|512.12|516.2|512.2|515.88|511.88|22
1616567560000|2021-03-24 06:32:40|516.16|512.16|515.79|511.79|516.16|512.16|515.72|511.72|29
1616567570000|2021-03-24 06:32:50|515.77|511.77|515.93|511.93|515.93|511.93|515.6|511.6|26
1616567580000|2021-03-24 06:33:00|516.13|512.13|516.22|512.22|516.25|512.25|515.97|511.97|31
1616567590000|2021-03-24 06:33:10|516.21|512.21|516.4|512.4|516.4|512.4|516.13|512.13|29
1616567600000|2021-03-24 06:33:20|516.39|512.39|516.41|512.41|516.63|512.63|516.36|512.36|27
1616567610000|2021-03-24 06:33:30|516.39|512.39|516.45|512.45|516.52|512.52|516.39|512.39|31
1616567620000|2021-03-24 06:33:40|516.46|512.46|516.51|512.51|516.53|512.53|516.39|512.39|30
1616567630000|2021-03-24 06:33:50|516.52|512.52|516.5|512.5|516.63|512.63|516.43|512.43|32
1616567640000|2021-03-24 06:34:00|516.44|512.44|516.43|512.43|516.54|512.54|516.43|512.43|24
1616567650000|2021-03-24 06:34:10|516.46|512.46|516.45|512.45|516.57|512.57|516.37|512.37|22
1616567660000|2021-03-24 06:34:20|516.48|512.48|516.43|512.43|516.48|512.48|516.42|512.42|20
1616567670000|2021-03-24 06:34:30|516.47|512.47|516.46|512.46|516.52|512.52|516.26|512.26|28
1616567680000|2021-03-24 06:34:40|516.44|512.44|516.42|512.42|516.49|512.49|516.41|512.41|21
1616567690000|2021-03-24 06:34:50|516.44|512.44|516.53|512.53|516.55|512.55|516.44|512.44|27
1616567700000|2021-03-24 06:35:00|516.51|512.51|516.78|512.78|516.78|512.78|516.51|512.51|32
1616567710000|2021-03-24 06:35:10|516.8|512.8|516.81|512.81|516.82|512.82|516.7|512.7|26
1616567720000|2021-03-24 06:35:20|516.85|512.85|517.13|513.13|517.13|513.13|516.85|512.85|27
1616567730000|2021-03-24 06:35:30|517.16|513.16|517.45|513.45|517.45|513.45|517.15|513.15|26
1616567740000|2021-03-24 06:35:40|517.44|513.44|517.71|513.71|517.71|513.71|517.44|513.44|17
1616567750000|2021-03-24 06:35:50|517.73|513.73|518.17|514.17|518.17|514.17|517.73|513.73|25
1616567760000|2021-03-24 06:36:00|518.2|514.2|518.37|514.37|518.41|514.41|518.2|514.2|30
1616567770000|2021-03-24 06:36:10|518.38|514.38|518.33|514.33|518.38|514.38|518.07|514.07|32
1616567780000|2021-03-24 06:36:20|518.34|514.34|518.32|514.32|518.38|514.38|518.18|514.18|27
1616567790000|2021-03-24 06:36:30|518.31|514.31|518.39|514.39|518.4|514.4|518.31|514.31|25
1616567800000|2021-03-24 06:36:40|518.38|514.38|518.44|514.44|518.48|514.48|518.37|514.37|19
1616567810000|2021-03-24 06:36:50|518.47|514.47|518.39|514.39|518.47|514.47|518.34|514.34|25
1616567820000|2021-03-24 06:37:00|518.37|514.37|518.26|514.26|518.38|514.38|518.19|514.19|24
1616567830000|2021-03-24 06:37:10|518.18|514.18|518.49|514.49|518.49|514.49|518.18|514.18|31
1616567840000|2021-03-24 06:37:20|518.46|514.46|518.01|514.01|518.46|514.46|518.01|514.01|27
1616567850000|2021-03-24 06:37:30|518.18|514.18|518.48|514.48|518.48|514.48|518.15|514.15|25
1616567860000|2021-03-24 06:37:40|518.45|514.45|518.44|514.44|518.52|514.52|518.37|514.37|23
1616567870000|2021-03-24 06:37:50|518.52|514.52|518.35|514.35|518.55|514.55|518.3|514.3|28
1616567880000|2021-03-24 06:38:00|518.41|514.41|518.58|514.58|518.58|514.58|518.4|514.4|28
1616567890000|2021-03-24 06:38:10|518.55|514.55|518.73|514.73|518.73|514.73|518.54|514.54|26
1616567900000|2021-03-24 06:38:20|518.74|514.74|519|515|519|515|518.71|514.71|20
1616567910000|2021-03-24 06:38:30|518.98|514.98|519.43|515.43|519.44|515.44|518.98|514.98|30
1616567920000|2021-03-24 06:38:40|519.42|515.42|519.29|515.29|519.45|515.45|519.2|515.2|28
1616567930000|2021-03-24 06:38:50|519.27|515.27|519.19|515.19|519.27|515.27|519.06|515.06|30
1616567940000|2021-03-24 06:39:00|519.13|515.13|518.57|514.57|519.14|515.14|518.57|514.57|29
1616567950000|2021-03-24 06:39:10|518.5|514.5|518.73|514.73|518.74|514.74|518.48|514.48|32
1616567960000|2021-03-24 06:39:20|518.75|514.75|518.98|514.98|519.14|515.14|518.75|514.75|30
1616567970000|2021-03-24 06:39:30|518.97|514.97|518.7|514.7|518.98|514.98|518.61|514.61|33
1616567980000|2021-03-24 06:39:40|518.63|514.63|518.78|514.78|518.8|514.8|518.63|514.63|31
1616567990000|2021-03-24 06:39:50|518.77|514.77|518.67|514.67|518.77|514.77|518.62|514.62|30
1616568000000|2021-03-24 06:40:00|518.66|514.66|518.77|514.77|518.77|514.77|518.53|514.53|31
1616568010000|2021-03-24 06:40:10|518.78|514.78|519.1|515.1|519.11|515.11|518.78|514.78|28
1616568020000|2021-03-24 06:40:20|519.09|515.09|519.24|515.24|519.24|515.24|519.09|515.09|24
1616568030000|2021-03-24 06:40:30|519.25|515.25|518.85|514.85|519.25|515.25|518.79|514.79|31
1616568040000|2021-03-24 06:40:40|518.87|514.87|518.69|514.69|518.89|514.89|518.68|514.68|25
1616568050000|2021-03-24 06:40:50|518.68|514.68|518.51|514.51|518.7|514.7|518.49|514.49|31
1616568060000|2021-03-24 06:41:00|518.53|514.53|518.39|514.39|518.54|514.54|518.36|514.36|24
1616568070000|2021-03-24 06:41:10|518.4|514.4|518.83|514.83|518.93|514.93|518.38|514.38|31
1616568080000|2021-03-24 06:41:20|518.85|514.85|518.91|514.91|518.94|514.94|518.8|514.8|21
1616568090000|2021-03-24 06:41:30|518.92|514.92|518.7|514.7|518.94|514.94|518.67|514.67|22
1616568100000|2021-03-24 06:41:40|518.69|514.69|518.36|514.36|518.71|514.71|518.36|514.36|26
1616568110000|2021-03-24 06:41:50|518.38|514.38|518.5|514.5|518.5|514.5|518.3|514.3|27
1616568120000|2021-03-24 06:42:00|518.51|514.51|518.63|514.63|518.64|514.64|518.51|514.51|18
1616568130000|2021-03-24 06:42:10|518.65|514.65|518.66|514.66|518.67|514.67|518.52|514.52|15
1616568140000|2021-03-24 06:42:20|518.68|514.68|518.67|514.67|518.68|514.68|518.63|514.63|22
1616568150000|2021-03-24 06:42:30|518.66|514.66|518.44|514.44|518.67|514.67|518.44|514.44|20
1616568160000|2021-03-24 06:42:40|518.45|514.45|518.51|514.51|518.6|514.6|518.44|514.44|29
1616568170000|2021-03-24 06:42:50|518.49|514.49|518.56|514.56|518.6|514.6|518.49|514.49|20
1616568180000|2021-03-24 06:43:00|518.57|514.57|519.02|515.02|519.1|515.1|518.57|514.57|27
1616568190000|2021-03-24 06:43:10|519.08|515.08|518.87|514.87|519.08|515.08|518.83|514.83|29
1616568200000|2021-03-24 06:43:20|518.84|514.84|518.87|514.87|518.97|514.97|518.76|514.76|20
1616568210000|2021-03-24 06:43:30|518.85|514.85|518.85|514.85|518.86|514.86|518.81|514.81|17
1616568220000|2021-03-24 06:43:40|518.83|514.83|518.87|514.87|518.91|514.91|518.83|514.83|17
1616568230000|2021-03-24 06:43:50|518.86|514.86|518.87|514.87|518.9|514.9|518.84|514.84|12
1616568240000|2021-03-24 06:44:00|518.9|514.9|518.89|514.89|518.91|514.91|518.79|514.79|26
1616568250000|2021-03-24 06:44:10|518.9|514.9|518.87|514.87|518.91|514.91|518.79|514.79|25
1616568260000|2021-03-24 06:44:20|518.88|514.88|518.8|514.8|518.9|514.9|518.8|514.8|15
1616568270000|2021-03-24 06:44:30|518.79|514.79|518.79|514.79|518.8|514.8|518.79|514.79|5
1616568280000|2021-03-24 06:44:40|518.8|514.8|518.63|514.63|518.8|514.8|518.59|514.59|16
1616568290000|2021-03-24 06:44:50|518.64|514.64|518.64|514.64|518.64|514.64|518.63|514.63|9
1616568300000|2021-03-24 06:45:00|518.65|514.65|518.64|514.64|518.68|514.68|518.6|514.6|18
1616568310000|2021-03-24 06:45:10|518.65|514.65|518.84|514.84|518.84|514.84|518.65|514.65|25
1616568320000|2021-03-24 06:45:20|518.89|514.89|518.95|514.95|519.08|515.08|518.89|514.89|26
1616568330000|2021-03-24 06:45:30|518.98|514.98|518.99|514.99|519.03|515.03|518.93|514.93|25
1616568340000|2021-03-24 06:45:40|518.95|514.95|519.5|515.5|519.5|515.5|518.95|514.95|22
1616568350000|2021-03-24 06:45:50|519.54|515.54|519.67|515.67|519.67|515.67|519.5|515.5|14
1616568360000|2021-03-24 06:46:00|519.63|515.63|519.54|515.54|519.63|515.63|519.54|515.54|8
1616568370000|2021-03-24 06:46:10|519.55|515.55|519.35|515.35|519.57|515.57|519.35|515.35|16
1616568380000|2021-03-24 06:46:20|519.36|515.36|519.42|515.42|519.45|515.45|519.32|515.32|19
1616568390000|2021-03-24 06:46:30|519.43|515.43|519.35|515.35|519.48|515.48|519.34|515.34|13
1616568400000|2021-03-24 06:46:40|519.38|515.38|519.39|515.39|519.41|515.41|519.32|515.32|13
1616568410000|2021-03-24 06:46:50|519.4|515.4|519.43|515.43|519.44|515.44|519.34|515.34|18
1616568420000|2021-03-24 06:47:00|519.42|515.42|519.29|515.29|519.43|515.43|519.28|515.28|17
1616568430000|2021-03-24 06:47:10|519.27|515.27|519.39|515.39|519.43|515.43|519.27|515.27|19
1616568440000|2021-03-24 06:47:20|519.4|515.4|519.4|515.4|519.43|515.43|519.36|515.36|15
1616568450000|2021-03-24 06:47:30|519.37|515.37|519.4|515.4|519.53|515.53|519.33|515.33|18
1616568460000|2021-03-24 06:47:40|519.42|515.42|519.43|515.43|519.48|515.48|519.42|515.42|14
1616568470000|2021-03-24 06:47:50|519.44|515.44|519.44|515.44|519.45|515.45|519.43|515.43|7
1616568480000|2021-03-24 06:48:00|519.45|515.45|519.98|515.98|520.06|516.06|519.41|515.41|17
1616568490000|2021-03-24 06:48:10|519.91|515.91|519.5|515.5|519.92|515.92|519.5|515.5|27
1616568500000|2021-03-24 06:48:20|519.51|515.51|519.53|515.53|519.56|515.56|519.45|515.45|25
1616568510000|2021-03-24 06:48:30|519.6|515.6|519.61|515.61|519.61|515.61|519.53|515.53|9
1616568520000|2021-03-24 06:48:40|519.62|515.62|519.42|515.42|519.62|515.62|519.34|515.34|19
1616568530000|2021-03-24 06:48:50|519.44|515.44|519.43|515.43|519.44|515.44|519.36|515.36|20
1616568540000|2021-03-24 06:49:00|519.41|515.41|519.17|515.17|519.42|515.42|519.16|515.16|16
1616568550000|2021-03-24 06:49:10|519.18|515.18|519.19|515.19|519.19|515.19|518.98|514.98|25
1616568560000|2021-03-24 06:49:20|519.2|515.2|519.09|515.09|519.2|515.2|519.09|515.09|16
1616568570000|2021-03-24 06:49:30|519.1|515.1|519.08|515.08|519.11|515.11|519.08|515.08|15
1616568580000|2021-03-24 06:49:40|519.09|515.09|519.08|515.08|519.1|515.1|519.07|515.07|7
1616568590000|2021-03-24 06:49:50|519.09|515.09|519.11|515.11|519.12|515.12|519.08|515.08|9
1616568600000|2021-03-24 06:50:00|519.1|515.1|519.07|515.07|519.11|515.11|519.05|515.05|16
1616568610000|2021-03-24 06:50:10|519.08|515.08|519.05|515.05|519.09|515.09|519.04|515.04|19
1616568620000|2021-03-24 06:50:20|519.03|515.03|519.13|515.13|519.14|515.14|519|515|18
1616568630000|2021-03-24 06:50:30|519.12|515.12|519.16|515.16|519.16|515.16|519.1|515.1|11
1616568640000|2021-03-24 06:50:40|519.15|515.15|519.01|515.01|519.16|515.16|519|515|11
1616568650000|2021-03-24 06:50:50|519.02|515.02|519.1|515.1|519.1|515.1|518.99|514.99|15
1616568660000|2021-03-24 06:51:00|519.09|515.09|519|515|519.12|515.12|519|515|23
1616568670000|2021-03-24 06:51:10|519.01|515.01|518.9|514.9|519.01|515.01|518.88|514.88|25
1616568680000|2021-03-24 06:51:20|518.89|514.89|518.91|514.91|518.91|514.91|518.85|514.85|13
1616568690000|2021-03-24 06:51:30|518.9|514.9|518.71|514.71|518.92|514.92|518.71|514.71|17
1616568700000|2021-03-24 06:51:40|518.7|514.7|518.57|514.57|518.7|514.7|518.57|514.57|14
1616568710000|2021-03-24 06:51:50|518.56|514.56|518.42|514.42|518.56|514.56|518.41|514.41|18
1616568720000|2021-03-24 06:52:00|518.43|514.43|517.81|513.81|518.43|514.43|517.81|513.81|22
1616568730000|2021-03-24 06:52:10|517.8|513.8|517.8|513.8|517.89|513.89|517.78|513.78|19
1616568740000|2021-03-24 06:52:20|517.79|513.79|517.86|513.86|517.87|513.87|517.78|513.78|18
1616568750000|2021-03-24 06:52:30|517.85|513.85|517.88|513.88|517.89|513.89|517.84|513.84|11
1616568760000|2021-03-24 06:52:40|517.87|513.87|517.85|513.85|517.88|513.88|517.85|513.85|11
1616568770000|2021-03-24 06:52:50|517.83|513.83|517.88|513.88|517.88|513.88|517.83|513.83|17
1616568780000|2021-03-24 06:53:00|517.86|513.86|517.83|513.83|517.87|513.87|517.81|513.81|21
1616568790000|2021-03-24 06:53:10|517.82|513.82|517.93|513.93|517.94|513.94|517.8|513.8|16
1616568800000|2021-03-24 06:53:20|517.94|513.94|517.85|513.85|517.94|513.94|517.83|513.83|16
1616568810000|2021-03-24 06:53:30|517.83|513.83|517.69|513.69|517.83|513.83|517.64|513.64|16
1616568820000|2021-03-24 06:53:40|517.75|513.75|517.63|513.63|517.75|513.75|517.62|513.62|18
1616568830000|2021-03-24 06:53:50|517.6|513.6|517.59|513.59|517.62|513.62|517.57|513.57|12
1616568840000|2021-03-24 06:54:00|517.58|513.58|517.74|513.74|517.76|513.76|517.58|513.58|20
1616568850000|2021-03-24 06:54:10|517.75|513.75|517.62|513.62|517.75|513.75|517.59|513.59|19
1616568870000|2021-03-24 06:54:30|517.61|513.61|517.52|513.52|517.61|513.61|517.51|513.51|10
1616568880000|2021-03-24 06:54:40|517.48|513.48|517.46|513.46|517.49|513.49|517.43|513.43|15
1616568890000|2021-03-24 06:54:50|517.4|513.4|517.54|513.54|517.54|513.54|517.38|513.38|13
1616568900000|2021-03-24 06:55:00|517.56|513.56|517.59|513.59|517.63|513.63|517.55|513.55|15
1616568910000|2021-03-24 06:55:10|517.6|513.6|517.61|513.61|517.67|513.67|517.6|513.6|21
1616568920000|2021-03-24 06:55:20|517.6|513.6|517.49|513.49|517.61|513.61|517.48|513.48|16
1616568930000|2021-03-24 06:55:30|517.5|513.5|518.07|514.07|518.14|514.14|517.5|513.5|21
1616568940000|2021-03-24 06:55:40|518.09|514.09|518.31|514.31|518.32|514.32|518.07|514.07|16
1616568950000|2021-03-24 06:55:50|518.32|514.32|518.2|514.2|518.32|514.32|518.05|514.05|22
1616568960000|2021-03-24 06:56:00|518.18|514.18|517.96|513.96|518.18|514.18|517.96|513.96|22
1616568970000|2021-03-24 06:56:10|517.93|513.93|517.85|513.85|518|514|517.83|513.83|26
1616568980000|2021-03-24 06:56:20|517.87|513.87|517.91|513.91|517.94|513.94|517.73|513.73|29
1616568990000|2021-03-24 06:56:30|517.84|513.84|517.81|513.81|517.87|513.87|517.79|513.79|18
1616569000000|2021-03-24 06:56:40|517.79|513.79|517.63|513.63|517.82|513.82|517.62|513.62|14
1616569010000|2021-03-24 06:56:50|517.62|513.62|517.73|513.73|517.75|513.75|517.62|513.62|17
1616569020000|2021-03-24 06:57:00|517.74|513.74|517.56|513.56|517.74|513.74|517.54|513.54|24
1616569030000|2021-03-24 06:57:10|517.58|513.58|517.76|513.76|517.8|513.8|517.57|513.57|24
1616569040000|2021-03-24 06:57:20|517.77|513.77|517.86|513.86|517.87|513.87|517.74|513.74|23
1616569050000|2021-03-24 06:57:30|517.85|513.85|517.7|513.7|517.85|513.85|517.66|513.66|23
1616569060000|2021-03-24 06:57:40|517.69|513.69|517.78|513.78|517.82|513.82|517.69|513.69|21
1616569070000|2021-03-24 06:57:50|517.77|513.77|517.8|513.8|517.82|513.82|517.75|513.75|15
1616569080000|2021-03-24 06:58:00|517.81|513.81|517.87|513.87|517.91|513.91|517.8|513.8|18
1616569090000|2021-03-24 06:58:10|517.86|513.86|517.74|513.74|517.86|513.86|517.69|513.69|20
1616569100000|2021-03-24 06:58:20|517.73|513.73|517.75|513.75|517.77|513.77|517.72|513.72|13
1616569110000|2021-03-24 06:58:30|517.76|513.76|517.43|513.43|517.77|513.77|517.41|513.41|22
1616569120000|2021-03-24 06:58:40|517.45|513.45|517.58|513.58|517.59|513.59|517.43|513.43|17
1616569130000|2021-03-24 06:58:50|517.62|513.62|517.54|513.54|517.62|513.62|517.48|513.48|18
1616569140000|2021-03-24 06:59:00|517.53|513.53|517.36|513.36|517.54|513.54|517.28|513.28|16
1616569150000|2021-03-24 06:59:10|517.34|513.34|517.48|513.48|517.52|513.52|517.34|513.34|25
1616569160000|2021-03-24 06:59:20|517.49|513.49|517.44|513.44|517.53|513.53|517.44|513.44|18
1616569170000|2021-03-24 06:59:30|517.43|513.43|517.55|513.55|517.56|513.56|517.43|513.43|16
1616569180000|2021-03-24 06:59:40|517.56|513.56|517.48|513.48|517.57|513.57|517.44|513.44|26
1616569190000|2021-03-24 06:59:50|517.47|513.47|517.49|513.49|517.49|513.49|517.39|513.39|11
1616569200000|2021-03-24 07:00:00|517.51|513.51|517.56|513.56|517.58|513.58|517.51|513.51|20
1616569210000|2021-03-24 07:00:10|517.65|513.65|517.63|513.63|517.65|513.65|517.57|513.57|14
1616569220000|2021-03-24 07:00:20|517.64|513.64|517.62|513.62|517.67|513.67|517.56|513.56|20
1616569230000|2021-03-24 07:00:30|517.6|513.6|518.09|514.09|518.09|514.09|517.6|513.6|31
1616569240000|2021-03-24 07:00:40|518.1|514.1|518.36|514.36|518.4|514.4|518.06|514.06|27
1616569250000|2021-03-24 07:00:50|518.37|514.37|518.4|514.4|518.4|514.4|518.37|514.37|10
1616569260000|2021-03-24 07:01:00|518.41|514.41|518.2|514.2|518.41|514.41|518.16|514.16|33
1616569270000|2021-03-24 07:01:10|518.17|514.17|518.05|514.05|518.19|514.19|518.05|514.05|19
1616569280000|2021-03-24 07:01:20|518.01|514.01|517.96|513.96|518.01|514.01|517.85|513.85|24
1616569290000|2021-03-24 07:01:30|517.95|513.95|518.04|514.04|518.15|514.15|517.9|513.9|26
1616569300000|2021-03-24 07:01:40|518.03|514.03|518.04|514.04|518.07|514.07|518.02|514.02|14
1616569310000|2021-03-24 07:01:50|518.06|514.06|518.1|514.1|518.1|514.1|518.04|514.04|10
1616569320000|2021-03-24 07:02:00|518.19|514.19|518.12|514.12|518.22|514.22|518.1|514.1|29
1616569330000|2021-03-24 07:02:10|518.11|514.11|518.02|514.02|518.13|514.13|518.01|514.01|28
1616569340000|2021-03-24 07:02:20|518.01|514.01|518.11|514.11|518.18|514.18|518.01|514.01|29
1616569350000|2021-03-24 07:02:30|518.13|514.13|518.12|514.12|518.15|514.15|518.1|514.1|21
1616569360000|2021-03-24 07:02:40|518.13|514.13|518.16|514.16|518.18|514.18|518.09|514.09|21
1616569370000|2021-03-24 07:02:50|518.14|514.14|518.19|514.19|518.19|514.19|518.11|514.11|29
1616569380000|2021-03-24 07:03:00|518.22|514.22|518.26|514.26|518.27|514.27|518.19|514.19|26
1616569390000|2021-03-24 07:03:10|518.27|514.27|518.16|514.16|518.28|514.28|518.16|514.16|18
1616569400000|2021-03-24 07:03:20|518.2|514.2|518.24|514.24|518.25|514.25|518.2|514.2|18
1616569410000|2021-03-24 07:03:30|518.25|514.25|518.85|514.85|518.87|514.87|518.24|514.24|23
1616569420000|2021-03-24 07:03:40|518.86|514.86|518.96|514.96|519.16|515.16|518.86|514.86|31
1616569430000|2021-03-24 07:03:50|519.01|515.01|519.5|515.5|519.5|515.5|519.01|515.01|25
1616569440000|2021-03-24 07:04:00|519.51|515.51|519.52|515.52|519.97|515.97|519.1|515.1|32
1616569450000|2021-03-24 07:04:10|519.53|515.53|519.85|515.85|519.89|515.89|519.42|515.42|30
1616569460000|2021-03-24 07:04:20|519.78|515.78|520.73|516.73|520.77|516.77|519.78|515.78|31
1616569470000|2021-03-24 07:04:30|520.72|516.72|520.6|516.6|520.84|516.84|520.51|516.51|27
1616569480000|2021-03-24 07:04:40|520.59|516.59|520.63|516.63|520.65|516.65|520.49|516.49|29
1616569490000|2021-03-24 07:04:50|520.61|516.61|520.61|516.61|520.77|516.77|520.47|516.47|26
1616569500000|2021-03-24 07:05:00|520.69|516.69|520.42|516.42|520.72|516.72|520.42|516.42|29
1616569510000|2021-03-24 07:05:10|520.5|516.5|520.1|516.1|520.59|516.59|520.07|516.07|28
1616569520000|2021-03-24 07:05:20|520.07|516.07|520.56|516.56|520.56|516.56|520.06|516.06|34
1616569530000|2021-03-24 07:05:30|520.54|516.54|520.51|516.51|520.55|516.55|520.17|516.17|33
1616569540000|2021-03-24 07:05:40|520.56|516.56|520.49|516.49|520.61|516.61|520.49|516.49|30
1616569550000|2021-03-24 07:05:50|520.5|516.5|520.39|516.39|520.5|516.5|520.35|516.35|31
1616569560000|2021-03-24 07:06:00|520.37|516.37|520.66|516.66|520.68|516.68|520.35|516.35|32
1616569570000|2021-03-24 07:06:10|520.65|516.65|520.78|516.78|520.78|516.78|520.57|516.57|30
1616569580000|2021-03-24 07:06:20|520.79|516.79|520.78|516.78|520.8|516.8|520.76|516.76|15
1616569590000|2021-03-24 07:06:30|520.76|516.76|520.53|516.53|520.76|516.76|520.53|516.53|21
1616569600000|2021-03-24 07:06:40|520.52|516.52|520.62|516.62|520.62|516.62|520.5|516.5|25
1616569610000|2021-03-24 07:06:50|520.63|516.63|520.66|516.66|520.72|516.72|520.58|516.58|27
1616569620000|2021-03-24 07:07:00|520.63|516.63|520.62|516.62|520.68|516.68|520.53|516.53|28
1616569630000|2021-03-24 07:07:10|520.56|516.56|520.6|516.6|520.73|516.73|520.52|516.52|34
1616569640000|2021-03-24 07:07:20|520.61|516.61|520.52|516.52|520.61|516.61|520.51|516.51|26
1616569650000|2021-03-24 07:07:30|520.56|516.56|520.45|516.45|520.61|516.61|520.43|516.43|31
1616569660000|2021-03-24 07:07:40|520.5|516.5|520.77|516.77|520.8|516.8|520.47|516.47|28
1616569670000|2021-03-24 07:07:50|520.81|516.81|520.77|516.77|520.82|516.82|520.77|516.77|22
1616569680000|2021-03-24 07:08:00|520.78|516.78|520.66|516.66|520.78|516.78|520.66|516.66|22
1616569690000|2021-03-24 07:08:10|520.61|516.61|520.56|516.56|520.72|516.72|520.52|516.52|25
1616569700000|2021-03-24 07:08:20|520.55|516.55|520.67|516.67|520.67|516.67|520.55|516.55|27
1616569710000|2021-03-24 07:08:30|520.64|516.64|520.67|516.67|520.68|516.68|520.62|516.62|21
1616569720000|2021-03-24 07:08:40|520.61|516.61|520.51|516.51|520.61|516.61|520.51|516.51|16
1616569730000|2021-03-24 07:08:50|520.49|516.49|520.54|516.54|520.56|516.56|520.47|516.47|20
1616569740000|2021-03-24 07:09:00|520.57|516.57|520.55|516.55|520.57|516.57|520.49|516.49|11
1616569750000|2021-03-24 07:09:10|520.54|516.54|520.6|516.6|520.62|516.62|520.54|516.54|17
1616569760000|2021-03-24 07:09:20|520.58|516.58|520.57|516.57|520.61|516.61|520.57|516.57|3
1616569770000|2021-03-24 07:09:30|520.58|516.58|520.61|516.61|520.63|516.63|520.52|516.52|14
1616569780000|2021-03-24 07:09:40|520.62|516.62|520.63|516.63|520.63|516.63|520.6|516.6|8
1616569790000|2021-03-24 07:09:50|520.61|516.61|520.62|516.62|520.65|516.65|520.61|516.61|17
1616569800000|2021-03-24 07:10:00|520.63|516.63|520.54|516.54|520.63|516.63|520.54|516.54|14
1616569810000|2021-03-24 07:10:10|520.53|516.53|520.59|516.59|520.6|516.6|520.48|516.48|19
1616569820000|2021-03-24 07:10:20|520.56|516.56|520.55|516.55|520.57|516.57|520.46|516.46|11
1616569830000|2021-03-24 07:10:30|520.6|516.6|520.71|516.71|520.71|516.71|520.57|516.57|21
1616569840000|2021-03-24 07:10:40|520.74|516.74|520.63|516.63|520.74|516.74|520.61|516.61|21
1616569850000|2021-03-24 07:10:50|520.67|516.67|520.6|516.6|520.69|516.69|520.53|516.53|15
1616569860000|2021-03-24 07:11:00|520.61|516.61|520.64|516.64|520.66|516.66|520.6|516.6|8
1616569870000|2021-03-24 07:11:10|520.66|516.66|520.63|516.63|520.73|516.73|520.63|516.63|22
1616569880000|2021-03-24 07:11:20|520.62|516.62|520.69|516.69|520.69|516.69|520.6|516.6|20
1616569890000|2021-03-24 07:11:30|520.71|516.71|520.77|516.77|520.84|516.84|520.7|516.7|20
1616569900000|2021-03-24 07:11:40|520.78|516.78|520.79|516.79|520.81|516.81|520.71|516.71|24
1616569910000|2021-03-24 07:11:50|520.8|516.8|520.85|516.85|520.85|516.85|520.72|516.72|28
1616569920000|2021-03-24 07:12:00|520.83|516.83|520.84|516.84|520.88|516.88|520.82|516.82|18
1616569930000|2021-03-24 07:12:10|520.85|516.85|521.23|517.23|521.29|517.29|520.85|516.85|23
1616569940000|2021-03-24 07:12:20|521.19|517.19|520.99|516.99|521.21|517.21|520.91|516.91|24
1616569950000|2021-03-24 07:12:30|521.02|517.02|521.09|517.09|521.12|517.12|520.97|516.97|24
1616569960000|2021-03-24 07:12:40|521.1|517.1|521.07|517.07|521.13|517.13|520.9|516.9|19
1616569970000|2021-03-24 07:12:50|521.06|517.06|520.93|516.93|521.06|517.06|520.84|516.84|27
1616569980000|2021-03-24 07:13:00|520.92|516.92|521.01|517.01|521.01|517.01|520.92|516.92|21
1616569990000|2021-03-24 07:13:10|521.04|517.04|521.22|517.22|521.22|517.22|521.03|517.03|17
1616570000000|2021-03-24 07:13:20|521.21|517.21|521.17|517.17|521.23|517.23|521.16|517.16|13
1616570010000|2021-03-24 07:13:30|521.16|517.16|521.19|517.19|521.21|517.21|521.09|517.09|23
1616570020000|2021-03-24 07:13:40|521.17|517.17|521.31|517.31|521.31|517.31|521.17|517.17|21
1616570030000|2021-03-24 07:13:50|521.27|517.27|521.64|517.64|521.64|517.64|521.27|517.27|13
1616570040000|2021-03-24 07:14:00|521.65|517.65|521.53|517.53|521.65|517.65|521.5|517.5|19
1616570050000|2021-03-24 07:14:10|521.54|517.54|521.57|517.57|521.77|517.77|521.54|517.54|26
1616570060000|2021-03-24 07:14:20|521.56|517.56|521.49|517.49|521.56|517.56|521.44|517.44|13
1616570070000|2021-03-24 07:14:30|521.48|517.48|521.46|517.46|521.55|517.55|521.43|517.43|20
1616570080000|2021-03-24 07:14:40|521.47|517.47|521.28|517.28|521.55|517.55|521.26|517.26|11
1616570090000|2021-03-24 07:14:50|521.26|517.26|521.32|517.32|521.32|517.32|521.09|517.09|26
1616570100000|2021-03-24 07:15:00|521.31|517.31|521|517|521.32|517.32|521|517|26
1616570110000|2021-03-24 07:15:10|521.01|517.01|520.83|516.83|521.01|517.01|520.82|516.82|19
1616570120000|2021-03-24 07:15:20|520.86|516.86|520.81|516.81|520.98|516.98|520.81|516.81|21
1616570130000|2021-03-24 07:15:30|520.86|516.86|520.89|516.89|520.94|516.94|520.82|516.82|27
1616570140000|2021-03-24 07:15:40|520.9|516.9|520.77|516.77|520.94|516.94|520.75|516.75|27
1616570150000|2021-03-24 07:15:50|520.75|516.75|520.77|516.77|520.81|516.81|520.75|516.75|15
1616570160000|2021-03-24 07:16:00|520.78|516.78|520.78|516.78|520.79|516.79|520.77|516.77|9
1616570170000|2021-03-24 07:16:10|520.8|516.8|520.64|516.64|520.8|516.8|520.64|516.64|13
1616570180000|2021-03-24 07:16:20|520.63|516.63|520.37|516.37|520.63|516.63|520.29|516.29|21
1616570190000|2021-03-24 07:16:30|520.3|516.3|520.17|516.17|520.67|516.67|520.08|516.08|32
1616570200000|2021-03-24 07:16:40|520.31|516.31|520.4|516.4|520.55|516.55|520.18|516.18|28
1616570210000|2021-03-24 07:16:50|520.39|516.39|520.54|516.54|520.54|516.54|520.29|516.29|17
1616570220000|2021-03-24 07:17:00|520.53|516.53|520.47|516.47|520.54|516.54|520.39|516.39|23
1616570230000|2021-03-24 07:17:10|520.5|516.5|520.75|516.75|520.8|516.8|520.5|516.5|17
1616570240000|2021-03-24 07:17:20|520.74|516.74|521.22|517.22|521.22|517.22|520.74|516.74|21
1616570250000|2021-03-24 07:17:30|521.25|517.25|521.18|517.18|521.28|517.28|521.17|517.17|28
1616570260000|2021-03-24 07:17:40|521.19|517.19|521.01|517.01|521.21|517.21|520.99|516.99|30
1616570270000|2021-03-24 07:17:50|520.91|516.91|521.01|517.01|521.05|517.05|520.91|516.91|25
1616570280000|2021-03-24 07:18:00|521|517|520.76|516.76|521.02|517.02|520.76|516.76|26
1616570290000|2021-03-24 07:18:10|520.75|516.75|520.69|516.69|520.84|516.84|520.68|516.68|32
1616570300000|2021-03-24 07:18:20|520.68|516.68|520.73|516.73|520.79|516.79|520.68|516.68|22
1616570310000|2021-03-24 07:18:30|520.72|516.72|520.4|516.4|520.73|516.73|520.39|516.39|26
1616570320000|2021-03-24 07:18:40|520.41|516.41|520.44|516.44|520.44|516.44|520.38|516.38|12
1616570330000|2021-03-24 07:18:50|520.4|516.4|520.76|516.76|520.76|516.76|520.4|516.4|15
1616570340000|2021-03-24 07:19:00|520.75|516.75|520.77|516.77|520.77|516.77|520.68|516.68|20
1616570350000|2021-03-24 07:19:10|520.76|516.76|520.91|516.91|520.95|516.95|520.76|516.76|28
1616570360000|2021-03-24 07:19:20|520.92|516.92|520.92|516.92|520.92|516.92|520.82|516.82|20
1616570370000|2021-03-24 07:19:30|520.91|516.91|520.95|516.95|520.97|516.97|520.83|516.83|22
1616570380000|2021-03-24 07:19:40|520.96|516.96|520.89|516.89|520.96|516.96|520.87|516.87|18
1616570390000|2021-03-24 07:19:50|520.91|516.91|521.02|517.02|521.07|517.07|520.91|516.91|24
1616570400000|2021-03-24 07:20:00|520.97|516.97|520.85|516.85|520.97|516.97|520.83|516.83|22
1616570410000|2021-03-24 07:20:10|520.89|516.89|520.69|516.69|520.89|516.89|520.68|516.68|19
1616570420000|2021-03-24 07:20:20|520.68|516.68|520.57|516.57|520.68|516.68|520.56|516.56|17
1616570430000|2021-03-24 07:20:30|520.56|516.56|520.46|516.46|520.57|516.57|520.45|516.45|16
1616570440000|2021-03-24 07:20:40|520.45|516.45|520.41|516.41|520.47|516.47|520.36|516.36|13
1616570450000|2021-03-24 07:20:50|520.39|516.39|520.63|516.63|520.63|516.63|520.39|516.39|23
1616570460000|2021-03-24 07:21:00|520.61|516.61|520.35|516.35|520.61|516.61|520.35|516.35|19
1616570470000|2021-03-24 07:21:10|520.36|516.36|520.29|516.29|520.44|516.44|520.26|516.26|24
1616570480000|2021-03-24 07:21:20|520.28|516.28|520.29|516.29|520.29|516.29|520.27|516.27|8
1616570490000|2021-03-24 07:21:30|520.32|516.32|520.3|516.3|520.32|516.32|520.29|516.29|23
1616570500000|2021-03-24 07:21:40|520.29|516.29|520.28|516.28|520.3|516.3|520.27|516.27|8
1616570510000|2021-03-24 07:21:50|520.27|516.27|520.3|516.3|520.32|516.32|520.27|516.27|16
1616570520000|2021-03-24 07:22:00|520.29|516.29|520.2|516.2|520.34|516.34|520.19|516.19|21
1616570530000|2021-03-24 07:22:10|520.21|516.21|520.1|516.1|520.23|516.23|520.08|516.08|25
1616570540000|2021-03-24 07:22:20|520.09|516.09|520|516|520.1|516.1|520|516|24
1616570550000|2021-03-24 07:22:30|519.92|515.92|519.74|515.74|519.92|515.92|519.71|515.71|25
1616570560000|2021-03-24 07:22:40|519.73|515.73|519.99|515.99|520.02|516.02|519.72|515.72|24
1616570570000|2021-03-24 07:22:50|519.98|515.98|520|516|520.02|516.02|519.97|515.97|20
1616570580000|2021-03-24 07:23:00|520.01|516.01|520.16|516.16|520.16|516.16|519.87|515.87|24
1616570590000|2021-03-24 07:23:10|520.28|516.28|520.56|516.56|520.63|516.63|520.28|516.28|27
1616570600000|2021-03-24 07:23:20|520.51|516.51|520.42|516.42|520.51|516.51|520.39|516.39|18
1616570610000|2021-03-24 07:23:30|520.41|516.41|520.47|516.47|520.51|516.51|520.3|516.3|26
1616570620000|2021-03-24 07:23:40|520.51|516.51|520.6|516.6|520.68|516.68|520.47|516.47|24
1616570630000|2021-03-24 07:23:50|520.58|516.58|520.52|516.52|520.6|516.6|520.49|516.49|24
1616570640000|2021-03-24 07:24:00|520.53|516.53|520.53|516.53|520.61|516.61|520.49|516.49|22
1616570650000|2021-03-24 07:24:10|520.54|516.54|520.48|516.48|520.57|516.57|520.48|516.48|20
1616570660000|2021-03-24 07:24:20|520.47|516.47|520.52|516.52|520.53|516.53|520.47|516.47|18
1616570670000|2021-03-24 07:24:30|520.51|516.51|520.49|516.49|520.52|516.52|520.48|516.48|15
1616570680000|2021-03-24 07:24:40|520.5|516.5|520.41|516.41|520.53|516.53|520.41|516.41|21
1616570690000|2021-03-24 07:24:50|520.42|516.42|520.27|516.27|520.42|516.42|520.2|516.2|28
1616570700000|2021-03-24 07:25:00|520.25|516.25|520.16|516.16|520.27|516.27|520.12|516.12|21
1616570710000|2021-03-24 07:25:10|520.17|516.17|520.17|516.17|520.18|516.18|520.13|516.13|16
1616570720000|2021-03-24 07:25:20|520.13|516.13|520.12|516.12|520.13|516.13|520.12|516.12|8
1616570730000|2021-03-24 07:25:30|520.13|516.13|520.32|516.32|520.4|516.4|520.09|516.09|23
1616570740000|2021-03-24 07:25:40|520.35|516.35|520.63|516.63|520.64|516.64|520.35|516.35|19
1616570750000|2021-03-24 07:25:50|520.62|516.62|520.7|516.7|520.73|516.73|520.6|516.6|16
1616570760000|2021-03-24 07:26:00|520.63|516.63|520.53|516.53|520.65|516.65|520.47|516.47|21
1616570770000|2021-03-24 07:26:10|520.52|516.52|520.29|516.29|520.56|516.56|520.29|516.29|17
1616570780000|2021-03-24 07:26:20|520.3|516.3|520.27|516.27|520.32|516.32|520.27|516.27|22
1616570790000|2021-03-24 07:26:30|520.28|516.28|520.55|516.55|520.56|516.56|520.26|516.26|22
1616570800000|2021-03-24 07:26:40|520.56|516.56|520.58|516.58|520.64|516.64|520.56|516.56|24
1616570810000|2021-03-24 07:26:50|520.62|516.62|520.54|516.54|520.63|516.63|520.5|516.5|22
1616570820000|2021-03-24 07:27:00|520.57|516.57|520.39|516.39|520.57|516.57|520.35|516.35|24
1616570830000|2021-03-24 07:27:10|520.4|516.4|520.57|516.57|520.59|516.59|520.38|516.38|25
1616570840000|2021-03-24 07:27:20|520.55|516.55|520.56|516.56|520.6|516.6|520.5|516.5|27
1616570850000|2021-03-24 07:27:30|520.57|516.57|520.61|516.61|520.61|516.61|520.57|516.57|14
1616570860000|2021-03-24 07:27:40|520.58|516.58|520.47|516.47|520.58|516.58|520.43|516.43|19
1616570870000|2021-03-24 07:27:50|520.46|516.46|520.65|516.65|520.65|516.65|520.44|516.44|27
1616570880000|2021-03-24 07:28:00|520.66|516.66|520.74|516.74|520.8|516.8|520.63|516.63|27
1616570890000|2021-03-24 07:28:10|520.73|516.73|520.6|516.6|520.8|516.8|520.53|516.53|27
1616570900000|2021-03-24 07:28:20|520.56|516.56|520.45|516.45|520.56|516.56|520.45|516.45|24
1616570910000|2021-03-24 07:28:30|520.46|516.46|520.45|516.45|520.54|516.54|520.4|516.4|24
1616570920000|2021-03-24 07:28:40|520.42|516.42|520.37|516.37|520.46|516.46|520.37|516.37|22
1616570930000|2021-03-24 07:28:50|520.38|516.38|520.25|516.25|520.4|516.4|520.25|516.25|22
1616570940000|2021-03-24 07:29:00|520.24|516.24|520.12|516.12|520.24|516.24|520.09|516.09|24
1616570950000|2021-03-24 07:29:10|520.13|516.13|520.14|516.14|520.25|516.25|520.13|516.13|25
1616570960000|2021-03-24 07:29:20|520.15|516.15|520.22|516.22|520.24|516.24|520.15|516.15|18
1616570970000|2021-03-24 07:29:30|520.23|516.23|520.07|516.07|520.25|516.25|520.07|516.07|16
1616570980000|2021-03-24 07:29:40|520.05|516.05|520.13|516.13|520.19|516.19|519.97|515.97|25
1616570990000|2021-03-24 07:29:50|520.14|516.14|520.16|516.16|520.18|516.18|520.11|516.11|17
1616571000000|2021-03-24 07:30:00|520.2|516.2|520.38|516.38|520.38|516.38|520.15|516.15|30
1616571010000|2021-03-24 07:30:10|520.37|516.37|520.84|516.84|520.84|516.84|520.34|516.34|27
1616571020000|2021-03-24 07:30:20|520.87|516.87|520.95|516.95|520.98|516.98|520.86|516.86|26
1616571030000|2021-03-24 07:30:30|520.94|516.94|520.88|516.88|520.98|516.98|520.84|516.84|22
1616571040000|2021-03-24 07:30:40|520.89|516.89|520.8|516.8|520.94|516.94|520.8|516.8|21
1616571050000|2021-03-24 07:30:50|520.79|516.79|520.78|516.78|520.8|516.8|520.76|516.76|14
1616571060000|2021-03-24 07:31:00|520.79|516.79|520.78|516.78|520.89|516.89|520.78|516.78|17
1616571070000|2021-03-24 07:31:10|520.79|516.79|520.93|516.93|520.97|516.97|520.78|516.78|27
1616571080000|2021-03-24 07:31:20|520.96|516.96|520.88|516.88|520.96|516.96|520.88|516.88|13
1616571090000|2021-03-24 07:31:30|520.87|516.87|520.58|516.58|520.87|516.87|520.55|516.55|15
1616571100000|2021-03-24 07:31:40|520.59|516.59|520.61|516.61|520.67|516.67|520.51|516.51|29
1616571110000|2021-03-24 07:31:50|520.6|516.6|521.01|517.01|521.01|517.01|520.6|516.6|26
1616571120000|2021-03-24 07:32:00|520.97|516.97|520.63|516.63|520.98|516.98|520.63|516.63|22
1616571130000|2021-03-24 07:32:10|520.62|516.62|520.51|516.51|520.66|516.66|520.5|516.5|27
1616571140000|2021-03-24 07:32:20|520.54|516.54|520.47|516.47|520.54|516.54|520.47|516.47|19
1616571150000|2021-03-24 07:32:30|520.48|516.48|520.37|516.37|520.5|516.5|520.37|516.37|23
1616571160000|2021-03-24 07:32:40|520.36|516.36|520.32|516.32|520.39|516.39|520.24|516.24|24
1616571170000|2021-03-24 07:32:50|520.33|516.33|520.28|516.28|520.35|516.35|520.28|516.28|21
1616571180000|2021-03-24 07:33:00|520.29|516.29|520.38|516.38|520.44|516.44|520.24|516.24|29
1616571190000|2021-03-24 07:33:10|520.37|516.37|520.66|516.66|520.7|516.7|520.33|516.33|28
1616571200000|2021-03-24 07:33:20|520.69|516.69|520.72|516.72|520.74|516.74|520.66|516.66|25
1616571210000|2021-03-24 07:33:30|520.71|516.71|520.37|516.37|520.71|516.71|520.37|516.37|26
1616571220000|2021-03-24 07:33:40|520.39|516.39|520.38|516.38|520.44|516.44|520.31|516.31|23
1616571230000|2021-03-24 07:33:50|520.37|516.37|520.53|516.53|520.55|516.55|520.37|516.37|22
1616571240000|2021-03-24 07:34:00|520.57|516.57|520.35|516.35|520.57|516.57|520.33|516.33|24
1616571250000|2021-03-24 07:34:10|520.34|516.34|520.35|516.35|520.35|516.35|520.3|516.3|18
1616571260000|2021-03-24 07:34:20|520.33|516.33|520.2|516.2|520.35|516.35|520.17|516.17|21
1616571270000|2021-03-24 07:34:30|520.24|516.24|520.26|516.26|520.32|516.32|520.22|516.22|30
1616571280000|2021-03-24 07:34:40|520.28|516.28|520.29|516.29|520.33|516.33|520.24|516.24|23
1616571290000|2021-03-24 07:34:50|520.3|516.3|520.29|516.29|520.33|516.33|520.24|516.24|25
1616571300000|2021-03-24 07:35:00|520.28|516.28|520.21|516.21|520.31|516.31|520.18|516.18|24
1616571310000|2021-03-24 07:35:10|520.23|516.23|520.08|516.08|520.24|516.24|520.06|516.06|19
1616571320000|2021-03-24 07:35:20|520.07|516.07|520.05|516.05|520.11|516.11|520.04|516.04|20
1616571330000|2021-03-24 07:35:30|520.04|516.04|520.01|516.01|520.05|516.05|519.99|515.99|20
1616571340000|2021-03-24 07:35:40|520.02|516.02|519.96|515.96|520.07|516.07|519.96|515.96|22
1616571350000|2021-03-24 07:35:50|519.97|515.97|519.9|515.9|519.97|515.97|519.9|515.9|11
1616571360000|2021-03-24 07:36:00|519.92|515.92|520.05|516.05|520.18|516.18|519.87|515.87|27
1616571370000|2021-03-24 07:36:10|520.04|516.04|520.14|516.14|520.18|516.18|520.01|516.01|28
1616571380000|2021-03-24 07:36:20|520.2|516.2|520.36|516.36|520.39|516.39|520.11|516.11|26
1616571390000|2021-03-24 07:36:30|520.37|516.37|520.33|516.33|520.45|516.45|520.31|516.31|27
1616571400000|2021-03-24 07:36:40|520.36|516.36|520.37|516.37|520.44|516.44|520.33|516.33|24
1616571410000|2021-03-24 07:36:50|520.36|516.36|520.48|516.48|520.49|516.49|520.36|516.36|26
1616571420000|2021-03-24 07:37:00|520.5|516.5|520.41|516.41|520.5|516.5|520.35|516.35|27
1616571430000|2021-03-24 07:37:10|520.4|516.4|520.03|516.03|520.41|516.41|520.02|516.02|24
1616571440000|2021-03-24 07:37:20|520.04|516.04|520.15|516.15|520.17|516.17|519.99|515.99|18
1616571450000|2021-03-24 07:37:30|520.17|516.17|520.13|516.13|520.2|516.2|520.12|516.12|25
1616571460000|2021-03-24 07:37:40|520.15|516.15|520.17|516.17|520.2|516.2|520.13|516.13|27
1616571470000|2021-03-24 07:37:50|520.19|516.19|520.83|516.83|520.84|516.84|520.18|516.18|28
1616571480000|2021-03-24 07:38:00|520.82|516.82|520.63|516.63|520.82|516.82|520.63|516.63|15
1616571490000|2021-03-24 07:38:10|520.62|516.62|520.57|516.57|520.63|516.63|520.57|516.57|14
1616571500000|2021-03-24 07:38:20|520.53|516.53|520.54|516.54|520.55|516.55|520.51|516.51|17
1616571510000|2021-03-24 07:38:30|520.53|516.53|520.6|516.6|520.64|516.64|520.53|516.53|21
1616571520000|2021-03-24 07:38:40|520.58|516.58|520.76|516.76|520.76|516.76|520.58|516.58|26
1616571530000|2021-03-24 07:38:50|520.75|516.75|520.84|516.84|520.87|516.87|520.75|516.75|17
1616571540000|2021-03-24 07:39:00|520.87|516.87|520.85|516.85|520.87|516.87|520.81|516.81|14
1616571550000|2021-03-24 07:39:10|520.84|516.84|520.94|516.94|520.97|516.97|520.83|516.83|18
1616571560000|2021-03-24 07:39:20|520.96|516.96|521.03|517.03|521.05|517.05|520.94|516.94|12
1616571570000|2021-03-24 07:39:30|521.13|517.13|521.18|517.18|521.19|517.19|521.13|517.13|5
1616571580000|2021-03-24 07:39:40|521.22|517.22|521.22|517.22|521.25|517.25|521.13|517.13|22
1616571590000|2021-03-24 07:39:50|521.24|517.24|521.27|517.27|521.27|517.27|521.22|517.22|24
1616571600000|2021-03-24 07:40:00|521.26|517.26|521.22|517.22|521.27|517.27|521.22|517.22|18
1616571610000|2021-03-24 07:40:10|521.23|517.23|521.15|517.15|521.23|517.23|521.15|517.15|13
1616571620000|2021-03-24 07:40:20|521.13|517.13|521|517|521.16|517.16|520.98|516.98|18
1616571630000|2021-03-24 07:40:30|521.02|517.02|521.02|517.02|521.03|517.03|520.99|516.99|12
1616571640000|2021-03-24 07:40:40|521.01|517.01|520.93|516.93|521.03|517.03|520.93|516.93|19
1616571650000|2021-03-24 07:40:50|520.94|516.94|520.94|516.94|520.94|516.94|520.87|516.87|12
1616571660000|2021-03-24 07:41:00|520.95|516.95|520.94|516.94|520.98|516.98|520.94|516.94|17
1616571670000|2021-03-24 07:41:10|520.95|516.95|520.94|516.94|520.96|516.96|520.94|516.94|13
1616571680000|2021-03-24 07:41:20|520.95|516.95|520.97|516.97|521.01|517.01|520.94|516.94|17
1616571690000|2021-03-24 07:41:30|521.02|517.02|521.05|517.05|521.06|517.06|521|517|15
1616571700000|2021-03-24 07:41:40|521.02|517.02|521.04|517.04|521.05|517.05|521.01|517.01|13
1616571710000|2021-03-24 07:41:50|521.05|517.05|521.04|517.04|521.05|517.05|521.04|517.04|2
1616571720000|2021-03-24 07:42:00|521.05|517.05|521.29|517.29|521.33|517.33|521.05|517.05|29
1616571730000|2021-03-24 07:42:10|521.31|517.31|521.47|517.47|521.51|517.51|521.27|517.27|27
1616571740000|2021-03-24 07:42:20|521.46|517.46|521.48|517.48|521.5|517.5|521.43|517.43|24
1616571750000|2021-03-24 07:42:30|521.47|517.47|521.45|517.45|521.49|517.49|521.44|517.44|21
1616571760000|2021-03-24 07:42:40|521.47|517.47|521.52|517.52|521.52|517.52|521.47|517.47|30
1616571770000|2021-03-24 07:42:50|521.5|517.5|521.53|517.53|521.53|517.53|521.48|517.48|10
1616571780000|2021-03-24 07:43:00|521.52|517.52|521.39|517.39|521.52|517.52|521.37|517.37|22
1616571790000|2021-03-24 07:43:10|521.4|517.4|521.4|517.4|521.41|517.41|521.39|517.39|15
1616571800000|2021-03-24 07:43:20|521.41|517.41|521.42|517.42|521.44|517.44|521.34|517.34|20
1616571810000|2021-03-24 07:43:30|521.41|517.41|521.4|517.4|521.48|517.48|521.36|517.36|23
1616571820000|2021-03-24 07:43:40|521.47|517.47|521.48|517.48|521.5|517.5|521.46|517.46|10
1616571830000|2021-03-24 07:43:50|521.47|517.47|521.52|517.52|521.52|517.52|521.47|517.47|12
1616571840000|2021-03-24 07:44:00|521.5|517.5|521.68|517.68|521.7|517.7|521.5|517.5|17
1616571850000|2021-03-24 07:44:10|521.67|517.67|521.77|517.77|521.77|517.77|521.67|517.67|30
1616571860000|2021-03-24 07:44:20|521.78|517.78|521.79|517.79|521.79|517.79|521.71|517.71|11
1616571870000|2021-03-24 07:44:30|521.71|517.71|521.79|517.79|521.84|517.84|521.71|517.71|15
1616571880000|2021-03-24 07:44:40|521.8|517.8|521.82|517.82|521.84|517.84|521.79|517.79|13
1616571890000|2021-03-24 07:44:50|521.87|517.87|521.91|517.91|521.92|517.92|521.86|517.86|11
1616571900000|2021-03-24 07:45:00|521.9|517.9|521.89|517.89|521.91|517.91|521.88|517.88|14
1616571910000|2021-03-24 07:45:10|521.88|517.88|521.84|517.84|521.88|517.88|521.83|517.83|16
1616571920000|2021-03-24 07:45:20|521.85|517.85|521.79|517.79|521.85|517.85|521.78|517.78|25
1616571930000|2021-03-24 07:45:30|521.82|517.82|521.72|517.72|521.83|517.83|521.69|517.69|17
1616571940000|2021-03-24 07:45:40|521.7|517.7|521.71|517.71|521.73|517.73|521.69|517.69|15
1616571950000|2021-03-24 07:45:50|521.72|517.72|521.74|517.74|521.77|517.77|521.71|517.71|21
1616571960000|2021-03-24 07:46:00|521.77|517.77|521.69|517.69|521.77|517.77|521.69|517.69|26
1616571970000|2021-03-24 07:46:10|521.7|517.7|521.66|517.66|521.7|517.7|521.63|517.63|25
1616571980000|2021-03-24 07:46:20|521.64|517.64|521.59|517.59|521.7|517.7|521.54|517.54|15
1616571990000|2021-03-24 07:46:30|521.57|517.57|521.55|517.55|521.58|517.58|521.53|517.53|11
1616572000000|2021-03-24 07:46:40|521.53|517.53|521.5|517.5|521.56|517.56|521.49|517.49|23
1616572010000|2021-03-24 07:46:50|521.49|517.49|521.37|517.37|521.54|517.54|521.37|517.37|24
1616572020000|2021-03-24 07:47:00|521.35|517.35|521.23|517.23|521.35|517.35|521.2|517.2|25
1616572030000|2021-03-24 07:47:10|521.2|517.2|521.45|517.45|521.48|517.48|521.2|517.2|20
1616572040000|2021-03-24 07:47:20|521.46|517.46|521.28|517.28|521.48|517.48|521.24|517.24|25
1616572050000|2021-03-24 07:47:30|521.29|517.29|521.25|517.25|521.29|517.29|521.24|517.24|14
1616572060000|2021-03-24 07:47:40|521.27|517.27|521.31|517.31|521.33|517.33|521.25|517.25|17
1616572070000|2021-03-24 07:47:50|521.3|517.3|521.32|517.32|521.35|517.35|521.29|517.29|15
1616572080000|2021-03-24 07:48:00|521.34|517.34|521.27|517.27|521.34|517.34|521.25|517.25|15
1616572090000|2021-03-24 07:48:10|521.29|517.29|521.34|517.34|521.36|517.36|521.26|517.26|17
1616572100000|2021-03-24 07:48:20|521.33|517.33|521.33|517.33|521.34|517.34|521.3|517.3|16
1616572110000|2021-03-24 07:48:30|521.34|517.34|521.44|517.44|521.44|517.44|521.31|517.31|20
1616572120000|2021-03-24 07:48:40|521.43|517.43|521.42|517.42|521.44|517.44|521.4|517.4|10
1616572130000|2021-03-24 07:48:50|521.41|517.41|521.42|517.42|521.44|517.44|521.35|517.35|16
1616572140000|2021-03-24 07:49:00|521.43|517.43|521.37|517.37|521.47|517.47|521.37|517.37|11
1616572150000|2021-03-24 07:49:10|521.35|517.35|521.34|517.34|521.42|517.42|521.34|517.34|18
1616572160000|2021-03-24 07:49:20|521.35|517.35|521.36|517.36|521.37|517.37|521.35|517.35|5
1616572170000|2021-03-24 07:49:30|521.35|517.35|521.31|517.31|521.35|517.35|521.31|517.31|13
1616572180000|2021-03-24 07:49:40|521.33|517.33|521.59|517.59|521.61|517.61|521.33|517.33|16
1616572190000|2021-03-24 07:49:50|521.57|517.57|521.62|517.62|521.64|517.64|521.57|517.57|10
1616572200000|2021-03-24 07:50:00|521.64|517.64|521.6|517.6|521.64|517.64|521.57|517.57|21
1616572210000|2021-03-24 07:50:10|521.59|517.59|521.57|517.57|521.59|517.59|521.55|517.55|11
1616572220000|2021-03-24 07:50:20|521.56|517.56|521.51|517.51|521.58|517.58|521.49|517.49|22
1616572230000|2021-03-24 07:50:30|521.45|517.45|521.4|517.4|521.48|517.48|521.33|517.33|21
1616572240000|2021-03-24 07:50:40|521.37|517.37|521.44|517.44|521.46|517.46|521.36|517.36|20
1616572250000|2021-03-24 07:50:50|521.43|517.43|521.45|517.45|521.52|517.52|521.42|517.42|17
1616572260000|2021-03-24 07:51:00|521.44|517.44|521.41|517.41|521.45|517.45|521.4|517.4|15
1616572270000|2021-03-24 07:51:10|521.38|517.38|521.22|517.22|521.38|517.38|521.21|517.21|16
1616572280000|2021-03-24 07:51:20|521.21|517.21|521.31|517.31|521.32|517.32|521.18|517.18|20
1616572290000|2021-03-24 07:51:30|521.32|517.32|521.3|517.3|521.32|517.32|521.3|517.3|16
1616572300000|2021-03-24 07:51:40|521.31|517.31|521.41|517.41|521.41|517.41|521.3|517.3|10
1616572310000|2021-03-24 07:51:50|521.42|517.42|521.51|517.51|521.51|517.51|521.41|517.41|6
1616572320000|2021-03-24 07:52:00|521.5|517.5|521.54|517.54|521.56|517.56|521.5|517.5|17
1616572330000|2021-03-24 07:52:10|521.55|517.55|521.51|517.51|521.56|517.56|521.51|517.51|9
1616572340000|2021-03-24 07:52:20|521.52|517.52|521.51|517.51|521.52|517.52|521.51|517.51|6
1616572350000|2021-03-24 07:52:30|521.5|517.5|521.51|517.51|521.52|517.52|521.5|517.5|9
1616572360000|2021-03-24 07:52:40|521.5|517.5|521.28|517.28|521.52|517.52|521.28|517.28|15
1616572370000|2021-03-24 07:52:50|521.29|517.29|521.29|517.29|521.29|517.29|521.27|517.27|10
1616572380000|2021-03-24 07:53:00|521.28|517.28|521.28|517.28|521.29|517.29|521.27|517.27|5
1616572390000|2021-03-24 07:53:10|521.27|517.27|521.44|517.44|521.46|517.46|521.25|517.25|19
1616572400000|2021-03-24 07:53:20|521.41|517.41|521.39|517.39|521.43|517.43|521.39|517.39|10
1616572410000|2021-03-24 07:53:30|521.4|517.4|521.41|517.41|521.43|517.43|521.39|517.39|11
1616572420000|2021-03-24 07:53:40|521.44|517.44|521.49|517.49|521.49|517.49|521.4|517.4|12
1616572430000|2021-03-24 07:53:50|521.48|517.48|521.42|517.42|521.49|517.49|521.42|517.42|15
1616572440000|2021-03-24 07:54:00|521.43|517.43|521.36|517.36|521.47|517.47|521.36|517.36|16
1616572450000|2021-03-24 07:54:10|521.37|517.37|521.34|517.34|521.38|517.38|521.34|517.34|12
1616572460000|2021-03-24 07:54:20|521.33|517.33|521.3|517.3|521.34|517.34|521.3|517.3|3
1616572470000|2021-03-24 07:54:30|521.29|517.29|521.29|517.29|521.29|517.29|521.27|517.27|15
1616572480000|2021-03-24 07:54:40|521.28|517.28|521.2|517.2|521.33|517.33|521.2|517.2|14
1616572490000|2021-03-24 07:54:50|521.22|517.22|520.99|516.99|521.22|517.22|520.98|516.98|19
1616572500000|2021-03-24 07:55:00|521|517|521.06|517.06|521.09|517.09|520.98|516.98|21
1616572510000|2021-03-24 07:55:10|521.08|517.08|521.07|517.07|521.08|517.08|521.07|517.07|6
1616572520000|2021-03-24 07:55:20|521.06|517.06|521|517|521.06|517.06|521|517|12
1616572530000|2021-03-24 07:55:30|521.01|517.01|520.99|516.99|521.01|517.01|520.98|516.98|9
1616572540000|2021-03-24 07:55:40|521|517|521.23|517.23|521.41|517.41|521|517|22
1616572550000|2021-03-24 07:55:50|521.22|517.22|521.25|517.25|521.27|517.27|521.21|517.21|22
1616572560000|2021-03-24 07:56:00|521.26|517.26|521.44|517.44|521.44|517.44|521.22|517.22|24
1616572570000|2021-03-24 07:56:10|521.45|517.45|521.53|517.53|521.53|517.53|521.42|517.42|11
1616572580000|2021-03-24 07:56:20|521.52|517.52|521.49|517.49|521.54|517.54|521.4|517.4|25
1616572590000|2021-03-24 07:56:30|521.5|517.5|521.48|517.48|521.5|517.5|521.38|517.38|21
1616572600000|2021-03-24 07:56:40|521.49|517.49|521.53|517.53|521.53|517.53|521.37|517.37|24
1616572610000|2021-03-24 07:56:50|521.52|517.52|521.39|517.39|521.54|517.54|521.38|517.38|28
1616572620000|2021-03-24 07:57:00|521.43|517.43|521.58|517.58|521.59|517.59|521.42|517.42|23
1616572630000|2021-03-24 07:57:10|521.59|517.59|521.73|517.73|521.74|517.74|521.59|517.59|17
1616572640000|2021-03-24 07:57:20|521.76|517.76|521.68|517.68|521.76|517.76|521.64|517.64|18
1616572650000|2021-03-24 07:57:30|521.67|517.67|521.55|517.55|521.67|517.67|521.54|517.54|18
1616572660000|2021-03-24 07:57:40|521.57|517.57|521.57|517.57|521.63|517.63|521.57|517.57|21
1616572670000|2021-03-24 07:57:50|521.56|517.56|521.44|517.44|521.57|517.57|521.43|517.43|13
1616572680000|2021-03-24 07:58:00|521.43|517.43|521.41|517.41|521.44|517.44|521.4|517.4|6
1616572690000|2021-03-24 07:58:10|521.4|517.4|521.49|517.49|521.52|517.52|521.4|517.4|16
1616572700000|2021-03-24 07:58:20|521.47|517.47|521.29|517.29|521.47|517.47|521.27|517.27|17
1616572710000|2021-03-24 07:58:30|521.28|517.28|521.36|517.36|521.37|517.37|521.28|517.28|14
1616572720000|2021-03-24 07:58:40|521.37|517.37|521.48|517.48|521.48|517.48|521.35|517.35|16
1616572730000|2021-03-24 07:58:50|521.47|517.47|521.49|517.49|521.5|517.5|521.46|517.46|7
1616572740000|2021-03-24 07:59:00|521.48|517.48|521.38|517.38|521.59|517.59|521.36|517.36|24
1616572750000|2021-03-24 07:59:10|521.34|517.34|521.34|517.34|521.37|517.37|521.33|517.33|14
1616572760000|2021-03-24 07:59:20|521.35|517.35|521.7|517.7|521.7|517.7|521.35|517.35|20
1616572770000|2021-03-24 07:59:30|521.72|517.72|521.66|517.66|521.75|517.75|521.54|517.54|20
1616572780000|2021-03-24 07:59:40|521.68|517.68|521.71|517.71|521.71|517.71|521.67|517.67|13
1616572790000|2021-03-24 07:59:50|521.7|517.7|521.69|517.69|521.72|517.72|521.52|517.52|12
1616572800000|2021-03-24 08:00:00|521.67|517.67|521.74|517.74|521.74|517.74|521.63|517.63|20
1616572810000|2021-03-24 08:00:10|521.73|517.73|521.9|517.9|521.9|517.9|521.73|517.73|16
1616572820000|2021-03-24 08:00:20|521.89|517.89|521.95|517.95|521.96|517.96|521.88|517.88|15
1616572830000|2021-03-24 08:00:30|521.96|517.96|521.97|517.97|521.99|517.99|521.95|517.95|9
1616572840000|2021-03-24 08:00:40|521.98|517.98|521.84|517.84|521.99|517.99|521.82|517.82|22
1616572850000|2021-03-24 08:00:50|521.86|517.86|521.93|517.93|521.95|517.95|521.84|517.84|13
1616572860000|2021-03-24 08:01:00|521.97|517.97|522.36|518.36|522.44|518.44|521.95|517.95|20
1616572870000|2021-03-24 08:01:10|522.38|518.38|522.36|518.36|522.38|518.38|522.22|518.22|24
1616572880000|2021-03-24 08:01:20|522.39|518.39|522.19|518.19|522.42|518.42|522.19|518.19|27
1616572890000|2021-03-24 08:01:30|522.18|518.18|522.37|518.37|522.42|518.42|522.18|518.18|28
1616572900000|2021-03-24 08:01:40|522.38|518.38|522.03|518.03|522.49|518.49|522.02|518.02|29
1616572910000|2021-03-24 08:01:50|522.04|518.04|522.38|518.38|522.41|518.41|522.03|518.03|27
1616572920000|2021-03-24 08:02:00|522.39|518.39|522.24|518.24|522.45|518.45|522.23|518.23|28
1616572930000|2021-03-24 08:02:10|522.25|518.25|522.3|518.3|522.37|518.37|522.23|518.23|28
1616572940000|2021-03-24 08:02:20|522.29|518.29|522.36|518.36|522.38|518.38|522.2|518.2|17
1616572950000|2021-03-24 08:02:30|522.35|518.35|522.58|518.58|522.58|518.58|522.35|518.35|29
1616572960000|2021-03-24 08:02:40|522.55|518.55|522.48|518.48|522.55|518.55|522.4|518.4|29
1616572970000|2021-03-24 08:02:50|522.49|518.49|522.63|518.63|522.63|518.63|522.49|518.49|17
1616572980000|2021-03-24 08:03:00|522.62|518.62|522.75|518.75|522.79|518.79|522.57|518.57|29
1616572990000|2021-03-24 08:03:10|522.76|518.76|522.75|518.75|522.83|518.83|522.72|518.72|29
1616573000000|2021-03-24 08:03:20|522.76|518.76|522.85|518.85|522.85|518.85|522.7|518.7|29
1616573010000|2021-03-24 08:03:30|522.8|518.8|522.95|518.95|523|519|522.8|518.8|14
1616573020000|2021-03-24 08:03:40|522.93|518.93|523|519|523|519|522.93|518.93|16
1616573030000|2021-03-24 08:03:50|522.94|518.94|522.93|518.93|523|519|522.82|518.82|21
1616573040000|2021-03-24 08:04:00|522.95|518.95|522.74|518.74|523.02|519.02|522.73|518.73|24
1616573050000|2021-03-24 08:04:10|522.75|518.75|522.67|518.67|522.75|518.75|522.67|518.67|14
1616573060000|2021-03-24 08:04:20|522.68|518.68|522.5|518.5|522.68|518.68|522.49|518.49|17
1616573070000|2021-03-24 08:04:30|522.51|518.51|522.33|518.33|522.52|518.52|522.31|518.31|18
1616573080000|2021-03-24 08:04:40|522.34|518.34|522.28|518.28|522.43|518.43|522.27|518.27|28
1616573090000|2021-03-24 08:04:50|522.29|518.29|522.3|518.3|522.4|518.4|522.25|518.25|25
1616573100000|2021-03-24 08:05:00|522.31|518.31|522.28|518.28|522.4|518.4|522.27|518.27|16
1616573110000|2021-03-24 08:05:10|522.27|518.27|522.1|518.1|522.28|518.28|522.1|518.1|22
1616573120000|2021-03-24 08:05:20|522.09|518.09|522|518|522.09|518.09|521.95|517.95|19
1616573130000|2021-03-24 08:05:30|521.98|517.98|522.02|518.02|522.15|518.15|521.93|517.93|25
1616573140000|2021-03-24 08:05:40|522.04|518.04|522.06|518.06|522.09|518.09|522.01|518.01|19
1616573150000|2021-03-24 08:05:50|522.05|518.05|522.06|518.06|522.06|518.06|522.05|518.05|2
1616573160000|2021-03-24 08:06:00|522.09|518.09|522.19|518.19|522.28|518.28|522.09|518.09|21
1616573170000|2021-03-24 08:06:10|522.16|518.16|522.15|518.15|522.18|518.18|522.12|518.12|14
1616573180000|2021-03-24 08:06:20|522.18|518.18|522.09|518.09|522.18|518.18|522.06|518.06|15
1616573190000|2021-03-24 08:06:30|522.08|518.08|522.1|518.1|522.13|518.13|522.07|518.07|15
1616573200000|2021-03-24 08:06:40|522.16|518.16|522.24|518.24|522.25|518.25|522.16|518.16|10
1616573210000|2021-03-24 08:06:50|522.25|518.25|522.22|518.22|522.25|518.25|522.21|518.21|9
1616573220000|2021-03-24 08:07:00|522.21|518.21|522.15|518.15|522.21|518.21|522.14|518.14|20
1616573230000|2021-03-24 08:07:10|522.13|518.13|522.16|518.16|522.17|518.17|522.13|518.13|17
1616573240000|2021-03-24 08:07:20|522.15|518.15|522.15|518.15|522.15|518.15|522.14|518.14|15
1616573250000|2021-03-24 08:07:30|522.14|518.14|522.22|518.22|522.22|518.22|522.14|518.14|9
1616573260000|2021-03-24 08:07:40|522.21|518.21|522.22|518.22|522.22|518.22|522.21|518.21|2
1616573270000|2021-03-24 08:07:50|522.21|518.21|522.27|518.27|522.27|518.27|522.12|518.12|14
1616573280000|2021-03-24 08:08:00|522.28|518.28|522.28|518.28|522.28|518.28|522.28|518.28|1
1616573290000|2021-03-24 08:08:10|522.29|518.29|522.3|518.3|522.3|518.3|522.29|518.29|2
1616573300000|2021-03-24 08:08:20|522.28|518.28|522.54|518.54|522.54|518.54|522.28|518.28|13
1616573310000|2021-03-24 08:08:30|522.57|518.57|522.56|518.56|522.57|518.57|522.53|518.53|18
1616573320000|2021-03-24 08:08:40|522.54|518.54|522.89|518.89|522.89|518.89|522.53|518.53|28
1616573330000|2021-03-24 08:08:50|522.92|518.92|523.06|519.06|523.14|519.14|522.92|518.92|21
1616573340000|2021-03-24 08:09:00|523.1|519.1|523.05|519.05|523.11|519.11|522.93|518.93|24
1616573350000|2021-03-24 08:09:10|523.06|519.06|522.98|518.98|523.09|519.09|522.98|518.98|16
1616573360000|2021-03-24 08:09:20|522.96|518.96|523.06|519.06|523.06|519.06|522.92|518.92|17
1616573370000|2021-03-24 08:09:30|523.01|519.01|523.08|519.08|523.09|519.09|522.91|518.91|19
1616573380000|2021-03-24 08:09:40|523.09|519.09|522.98|518.98|523.09|519.09|522.97|518.97|21
1616573390000|2021-03-24 08:09:50|522.99|518.99|523|519|523.03|519.03|522.97|518.97|9
1616573400000|2021-03-24 08:10:00|523.04|519.04|523.05|519.05|523.07|519.07|522.98|518.98|19
1616573410000|2021-03-24 08:10:10|523.1|519.1|523.14|519.14|523.14|519.14|523.05|519.05|16
1616573420000|2021-03-24 08:10:20|523.08|519.08|523.06|519.06|523.09|519.09|523.02|519.02|24
1616573430000|2021-03-24 08:10:30|523.07|519.07|523.08|519.08|523.1|519.1|523.03|519.03|23
1616573440000|2021-03-24 08:10:40|523.07|519.07|523.13|519.13|523.15|519.15|523.01|519.01|26
1616573450000|2021-03-24 08:10:50|523.14|519.14|523.15|519.15|523.17|519.17|523.14|519.14|18
1616573460000|2021-03-24 08:11:00|523.17|519.17|523.15|519.15|523.18|519.18|523.15|519.15|6
1616573470000|2021-03-24 08:11:10|523.17|519.17|523.2|519.2|523.2|519.2|523.08|519.08|16
1616573480000|2021-03-24 08:11:20|523.19|519.19|523.14|519.14|523.23|519.23|523.05|519.05|21
1616573490000|2021-03-24 08:11:30|523.15|519.15|523.29|519.29|523.29|519.29|523.13|519.13|20
1616573500000|2021-03-24 08:11:40|523.17|519.17|523.3|519.3|523.39|519.39|523.17|519.17|17
1616573510000|2021-03-24 08:11:50|523.31|519.31|523.41|519.41|523.41|519.41|523.31|519.31|19
1616573520000|2021-03-24 08:12:00|523.4|519.4|523.33|519.33|523.43|519.43|523.33|519.33|8
1616573530000|2021-03-24 08:12:10|523.47|519.47|523.61|519.61|523.64|519.64|523.47|519.47|22
1616573540000|2021-03-24 08:12:20|523.62|519.62|523.84|519.84|523.84|519.84|523.61|519.61|15
1616573550000|2021-03-24 08:12:30|523.79|519.79|523.8|519.8|523.84|519.84|523.75|519.75|26
1616573560000|2021-03-24 08:12:40|523.77|519.77|523.88|519.88|524.03|520.03|523.77|519.77|13
1616573570000|2021-03-24 08:12:50|523.92|519.92|524.04|520.04|524.08|520.08|523.92|519.92|10
1616573580000|2021-03-24 08:13:00|524.01|520.01|523.73|519.73|524.01|520.01|523.69|519.69|25
1616573590000|2021-03-24 08:13:10|523.76|519.76|523.82|519.82|523.88|519.88|523.71|519.71|28
1616573600000|2021-03-24 08:13:20|523.81|519.81|523.78|519.78|523.86|519.86|523.78|519.78|19
1616573610000|2021-03-24 08:13:30|523.79|519.79|523.75|519.75|523.83|519.83|523.74|519.74|19
1616573620000|2021-03-24 08:13:40|523.74|519.74|523.76|519.76|523.79|519.79|523.74|519.74|12
1616573630000|2021-03-24 08:13:50|523.77|519.77|523.76|519.76|523.78|519.78|523.75|519.75|20
1616573640000|2021-03-24 08:14:00|523.75|519.75|523.73|519.73|523.75|519.75|523.71|519.71|11
1616573650000|2021-03-24 08:14:10|523.74|519.74|523.43|519.43|523.74|519.74|523.42|519.42|19
1616573660000|2021-03-24 08:14:20|523.42|519.42|523.34|519.34|523.42|519.42|523.34|519.34|13
1616573670000|2021-03-24 08:14:30|523.35|519.35|523.28|519.28|523.38|519.38|523.27|519.27|18
1616573680000|2021-03-24 08:14:40|523.29|519.29|523.24|519.24|523.32|519.32|523.22|519.22|23
1616573690000|2021-03-24 08:14:50|523.22|519.22|523.32|519.32|523.32|519.32|523.2|519.2|22
1616573700000|2021-03-24 08:15:00|523.37|519.37|523.45|519.45|523.46|519.46|523.35|519.35|33
1616573710000|2021-03-24 08:15:10|523.46|519.46|523.61|519.61|523.64|519.64|523.38|519.38|30
1616573720000|2021-03-24 08:15:20|523.6|519.6|523.74|519.74|523.74|519.74|523.55|519.55|30
1616573730000|2021-03-24 08:15:30|523.76|519.76|523.93|519.93|523.96|519.96|523.73|519.73|26
1616573740000|2021-03-24 08:15:40|523.92|519.92|523.79|519.79|523.94|519.94|523.73|519.73|32
1616573750000|2021-03-24 08:15:50|523.81|519.81|524.07|520.07|524.07|520.07|523.78|519.78|23
1616573760000|2021-03-24 08:16:00|524.1|520.1|524.07|520.07|524.13|520.13|524.07|520.07|13
1616573770000|2021-03-24 08:16:10|524.06|520.06|524.07|520.07|524.09|520.09|524.04|520.04|18
1616573780000|2021-03-24 08:16:20|524.06|520.06|524.08|520.08|524.09|520.09|524.05|520.05|17
1616573790000|2021-03-24 08:16:30|524.09|520.09|524.19|520.19|524.2|520.2|524.09|520.09|10
1616573800000|2021-03-24 08:16:40|524.16|520.16|524.18|520.18|524.2|520.2|524.16|520.16|9
1616573810000|2021-03-24 08:16:50|524.21|520.21|524.19|520.19|524.21|520.21|524.15|520.15|14
1616573820000|2021-03-24 08:17:00|524.29|520.29|524.28|520.28|524.31|520.31|524.27|520.27|17
1616573830000|2021-03-24 08:17:10|524.31|520.31|524.31|520.31|524.32|520.32|524.27|520.27|14
1616573840000|2021-03-24 08:17:20|524.32|520.32|524.29|520.29|524.32|520.32|524.27|520.27|9
1616573850000|2021-03-24 08:17:30|524.3|520.3|524.31|520.31|524.33|520.33|524.3|520.3|4
1616573860000|2021-03-24 08:17:40|524.3|520.3|524.23|520.23|524.3|520.3|524.23|520.23|19
1616573870000|2021-03-24 08:17:50|524.16|520.16|524.21|520.21|524.21|520.21|524.16|520.16|14
1616573880000|2021-03-24 08:18:00|524.25|520.25|524.3|520.3|524.32|520.32|524.23|520.23|20
1616573890000|2021-03-24 08:18:10|524.29|520.29|524.3|520.3|524.32|520.32|524.24|520.24|19
1616573900000|2021-03-24 08:18:20|524.31|520.31|524.36|520.36|524.36|520.36|524.29|520.29|21
1616573910000|2021-03-24 08:18:30|524.37|520.37|524.38|520.38|524.42|520.42|524.33|520.33|24
1616573920000|2021-03-24 08:18:40|524.37|520.37|524.6|520.6|524.6|520.6|524.37|520.37|16
1616573930000|2021-03-24 08:18:50|524.61|520.61|524.56|520.56|524.67|520.67|524.56|520.56|19
1616573940000|2021-03-24 08:19:00|524.57|520.57|524.56|520.56|524.58|520.58|524.55|520.55|6
1616573950000|2021-03-24 08:19:10|524.57|520.57|524.57|520.57|524.58|520.58|524.56|520.56|11
1616573960000|2021-03-24 08:19:20|524.59|520.59|524.51|520.51|524.59|520.59|524.5|520.5|14
1616573970000|2021-03-24 08:19:30|524.48|520.48|524.41|520.41|524.48|520.48|524.38|520.38|30
1616573980000|2021-03-24 08:19:40|524.43|520.43|524.4|520.4|524.44|520.44|524.34|520.34|15
1616573990000|2021-03-24 08:19:50|524.41|520.41|524.39|520.39|524.41|520.41|524.3|520.3|14
1616574000000|2021-03-24 08:20:00|524.4|520.4|524.27|520.27|524.42|520.42|524.23|520.23|20
1616574010000|2021-03-24 08:20:10|524.26|520.26|524.27|520.27|524.37|520.37|524.25|520.25|25
1616574020000|2021-03-24 08:20:20|524.25|520.25|524.22|520.22|524.27|520.27|524.21|520.21|27
1616574030000|2021-03-24 08:20:30|524.23|520.23|524.13|520.13|524.24|520.24|524.13|520.13|23
1616574040000|2021-03-24 08:20:40|524.09|520.09|524.08|520.08|524.19|520.19|524.08|520.08|15
1616574050000|2021-03-24 08:20:50|524.1|520.1|523.99|519.99|524.1|520.1|523.99|519.99|18
1616574060000|2021-03-24 08:21:00|524|520|523.94|519.94|524.02|520.02|523.94|519.94|9
1616574070000|2021-03-24 08:21:10|523.85|519.85|523.54|519.54|523.89|519.89|523.52|519.52|24
1616574080000|2021-03-24 08:21:20|523.49|519.49|523.4|519.4|523.49|519.49|523.38|519.38|26
1616574090000|2021-03-24 08:21:30|523.39|519.39|523.57|519.57|523.57|519.57|523.39|519.39|25
1616574100000|2021-03-24 08:21:40|523.56|519.56|523.56|519.56|523.63|519.63|523.51|519.51|28
1616574110000|2021-03-24 08:21:50|523.58|519.58|523.64|519.64|523.65|519.65|523.53|519.53|22
1616574120000|2021-03-24 08:22:00|523.63|519.63|523.55|519.55|523.63|519.63|523.53|519.53|27
1616574130000|2021-03-24 08:22:10|523.57|519.57|523.52|519.52|523.59|519.59|523.52|519.52|21
1616574140000|2021-03-24 08:22:20|523.56|519.56|523.66|519.66|523.68|519.68|523.56|519.56|22
1616574150000|2021-03-24 08:22:30|523.67|519.67|523.59|519.59|523.68|519.68|523.58|519.58|15
1616574160000|2021-03-24 08:22:40|523.57|519.57|523.56|519.56|523.59|519.59|523.55|519.55|14
1616574170000|2021-03-24 08:22:50|523.55|519.55|523.45|519.45|523.56|519.56|523.43|519.43|16
1616574180000|2021-03-24 08:23:00|523.43|519.43|523.3|519.3|523.44|519.44|523.28|519.28|17
1616574190000|2021-03-24 08:23:10|523.24|519.24|523.22|519.22|523.24|519.24|523.16|519.16|15
1616574200000|2021-03-24 08:23:20|523.23|519.23|523.14|519.14|523.23|519.23|523.14|519.14|21
1616574210000|2021-03-24 08:23:30|523.12|519.12|523.14|519.14|523.16|519.16|523.12|519.12|12
1616574220000|2021-03-24 08:23:40|523.12|519.12|523.13|519.13|523.14|519.14|523.11|519.11|20
1616574230000|2021-03-24 08:23:50|523.14|519.14|523.13|519.13|523.15|519.15|523.13|519.13|8
1616574240000|2021-03-24 08:24:00|523.14|519.14|522.81|518.81|523.14|519.14|522.81|518.81|23
1616574250000|2021-03-24 08:24:10|522.77|518.77|522.65|518.65|522.81|518.81|522.65|518.65|10
1616574260000|2021-03-24 08:24:20|522.66|518.66|522.71|518.71|522.71|518.71|522.64|518.64|18
1616574270000|2021-03-24 08:24:30|522.72|518.72|522.72|518.72|522.74|518.74|522.7|518.7|18
1616574280000|2021-03-24 08:24:40|522.7|518.7|522.68|518.68|522.72|518.72|522.68|518.68|11
1616574290000|2021-03-24 08:24:50|522.66|518.66|522.67|518.67|522.73|518.73|522.66|518.66|20
1616574300000|2021-03-24 08:25:00|522.68|518.68|522.72|518.72|522.74|518.74|522.67|518.67|18
1616574310000|2021-03-24 08:25:10|522.71|518.71|523.07|519.07|523.07|519.07|522.71|518.71|25
1616574320000|2021-03-24 08:25:20|523.06|519.06|523.27|519.27|523.27|519.27|523.06|519.06|16
1616574330000|2021-03-24 08:25:30|523.28|519.28|523.01|519.01|523.28|519.28|523.01|519.01|30
1616574340000|2021-03-24 08:25:40|523|519|522.89|518.89|523.01|519.01|522.87|518.87|19
1616574350000|2021-03-24 08:25:50|522.9|518.9|522.87|518.87|522.91|518.91|522.86|518.86|16
1616574360000|2021-03-24 08:26:00|522.86|518.86|522.82|518.82|522.89|518.89|522.81|518.81|13
1616574370000|2021-03-24 08:26:10|522.83|518.83|522.85|518.85|522.91|518.91|522.83|518.83|11
1616574380000|2021-03-24 08:26:20|522.86|518.86|522.88|518.88|522.88|518.88|522.86|518.86|9
1616574390000|2021-03-24 08:26:30|522.89|518.89|522.88|518.88|522.89|518.89|522.87|518.87|4
1616574400000|2021-03-24 08:26:40|522.89|518.89|522.87|518.87|522.89|518.89|522.87|518.87|7
1616574410000|2021-03-24 08:26:50|522.86|518.86|522.75|518.75|522.86|518.86|522.74|518.74|14
1616574420000|2021-03-24 08:27:00|522.74|518.74|522.66|518.66|522.78|518.78|522.65|518.65|26
1616574430000|2021-03-24 08:27:10|522.65|518.65|522.83|518.83|522.83|518.83|522.53|518.53|32
1616574440000|2021-03-24 08:27:20|522.86|518.86|522.89|518.89|522.89|518.89|522.7|518.7|35
1616574450000|2021-03-24 08:27:30|522.87|518.87|522.99|518.99|522.99|518.99|522.83|518.83|25
1616574460000|2021-03-24 08:27:40|522.98|518.98|522.91|518.91|523.04|519.04|522.91|518.91|25
1616574470000|2021-03-24 08:27:50|522.92|518.92|522.83|518.83|522.92|518.92|522.8|518.8|23
1616574480000|2021-03-24 08:28:00|522.8|518.8|522.84|518.84|522.86|518.86|522.78|518.78|20
1616574490000|2021-03-24 08:28:10|522.83|518.83|522.82|518.82|522.91|518.91|522.81|518.81|28
1616574500000|2021-03-24 08:28:20|522.83|518.83|522.83|518.83|522.87|518.87|522.81|518.81|21
1616574510000|2021-03-24 08:28:30|522.82|518.82|522.8|518.8|522.85|518.85|522.77|518.77|22
1616574520000|2021-03-24 08:28:40|522.79|518.79|522.78|518.78|522.8|518.8|522.77|518.77|8
1616574530000|2021-03-24 08:28:50|522.79|518.79|522.66|518.66|522.8|518.8|522.66|518.66|16
1616574540000|2021-03-24 08:29:00|522.65|518.65|522.57|518.57|522.65|518.65|522.57|518.57|22
1616574550000|2021-03-24 08:29:10|522.56|518.56|522.55|518.55|522.57|518.57|522.52|518.52|12
1616574560000|2021-03-24 08:29:20|522.56|518.56|522.71|518.71|522.78|518.78|522.55|518.55|24
1616574570000|2021-03-24 08:29:30|522.7|518.7|522.7|518.7|522.73|518.73|522.66|518.66|21
1616574580000|2021-03-24 08:29:40|522.69|518.69|522.69|518.69|522.73|518.73|522.67|518.67|19
1616574590000|2021-03-24 08:29:50|522.7|518.7|522.66|518.66|522.74|518.74|522.64|518.64|24
1616574600000|2021-03-24 08:30:00|522.67|518.67|522.85|518.85|522.88|518.88|522.67|518.67|28
1616574610000|2021-03-24 08:30:10|522.82|518.82|523.06|519.06|523.06|519.06|522.82|518.82|29
1616574620000|2021-03-24 08:30:20|523|519|522.95|518.95|523.03|519.03|522.91|518.91|25
1616574630000|2021-03-24 08:30:30|522.93|518.93|522.94|518.94|522.97|518.97|522.92|518.92|17
1616574640000|2021-03-24 08:30:40|522.95|518.95|523.02|519.02|523.1|519.1|522.91|518.91|27
1616574650000|2021-03-24 08:30:50|523|519|523.01|519.01|523.07|519.07|522.93|518.93|28
1616574660000|2021-03-24 08:31:00|523|519|522.91|518.91|523|519|522.91|518.91|17
1616574670000|2021-03-24 08:31:10|522.94|518.94|522.77|518.77|522.94|518.94|522.75|518.75|18
1616574680000|2021-03-24 08:31:20|522.79|518.79|522.75|518.75|522.8|518.8|522.69|518.69|23
1616574690000|2021-03-24 08:31:30|522.72|518.72|522.76|518.76|522.81|518.81|522.72|518.72|24
1616574700000|2021-03-24 08:31:40|522.79|518.79|522.75|518.75|522.81|518.81|522.68|518.68|22
1616574710000|2021-03-24 08:31:50|522.76|518.76|522.45|518.45|522.77|518.77|522.42|518.42|15
1616574720000|2021-03-24 08:32:00|522.44|518.44|522.26|518.26|522.44|518.44|522.25|518.25|15
1616574730000|2021-03-24 08:32:10|522.25|518.25|522.23|518.23|522.26|518.26|522.23|518.23|5
1616574740000|2021-03-24 08:32:20|522.29|518.29|522.43|518.43|522.45|518.45|522.29|518.29|15
1616574750000|2021-03-24 08:32:30|522.44|518.44|522.49|518.49|522.59|518.59|522.41|518.41|25
1616574760000|2021-03-24 08:32:40|522.48|518.48|522.43|518.43|522.51|518.51|522.41|518.41|18
1616574770000|2021-03-24 08:32:50|522.44|518.44|522.4|518.4|522.49|518.49|522.4|518.4|17
1616574780000|2021-03-24 08:33:00|522.46|518.46|522.38|518.38|522.46|518.46|522.36|518.36|22
1616574790000|2021-03-24 08:33:10|522.39|518.39|522.44|518.44|522.46|518.46|522.39|518.39|14
1616574800000|2021-03-24 08:33:20|522.45|518.45|522.47|518.47|522.48|518.48|522.44|518.44|9
1616574810000|2021-03-24 08:33:30|522.46|518.46|522.48|518.48|522.49|518.49|522.46|518.46|7
1616574820000|2021-03-24 08:33:40|522.49|518.49|522.51|518.51|522.53|518.53|522.48|518.48|10
1616574830000|2021-03-24 08:33:50|522.5|518.5|522.48|518.48|522.53|518.53|522.48|518.48|19
1616574840000|2021-03-24 08:34:00|522.51|518.51|522.53|518.53|522.54|518.54|522.48|518.48|23
1616574850000|2021-03-24 08:34:10|522.51|518.51|522.47|518.47|522.52|518.52|522.47|518.47|14
1616574860000|2021-03-24 08:34:20|522.46|518.46|522.4|518.4|522.47|518.47|522.4|518.4|9
1616574870000|2021-03-24 08:34:30|522.37|518.37|522.29|518.29|522.37|518.37|522.29|518.29|11
1616574880000|2021-03-24 08:34:40|522.32|518.32|522.46|518.46|522.46|518.46|522.32|518.32|8
1616574890000|2021-03-24 08:34:50|522.45|518.45|522.39|518.39|522.45|518.45|522.38|518.38|6
1616574900000|2021-03-24 08:35:00|522.38|518.38|522.26|518.26|522.38|518.38|522.26|518.26|13
1616574910000|2021-03-24 08:35:10|522.25|518.25|522.18|518.18|522.25|518.25|522.18|518.18|7
1616574930000|2021-03-24 08:35:30|522.17|518.17|522.04|518.04|522.18|518.18|522.04|518.04|7
1616574940000|2021-03-24 08:35:40|522.03|518.03|521.93|517.93|522.03|518.03|521.92|517.92|13
1616574950000|2021-03-24 08:35:50|521.94|517.94|521.93|517.93|521.94|517.94|521.92|517.92|14
1616574960000|2021-03-24 08:36:00|521.94|517.94|521.95|517.95|521.95|517.95|521.93|517.93|10
1616574970000|2021-03-24 08:36:10|521.97|517.97|521.95|517.95|521.97|517.97|521.91|517.91|9
1616574980000|2021-03-24 08:36:20|521.94|517.94|521.95|517.95|521.95|517.95|521.94|517.94|6
1616574990000|2021-03-24 08:36:30|521.94|517.94|521.88|517.88|521.94|517.94|521.87|517.87|6
1616575000000|2021-03-24 08:36:40|521.89|517.89|521.87|517.87|521.89|517.89|521.87|517.87|3
1616575010000|2021-03-24 08:36:50|521.86|517.86|521.84|517.84|521.87|517.87|521.84|517.84|8
1616575020000|2021-03-24 08:37:00|521.78|517.78|521.7|517.7|521.78|517.78|521.7|517.7|10
1616575030000|2021-03-24 08:37:10|521.71|517.71|521.62|517.62|521.71|517.71|521.6|517.6|15
1616575040000|2021-03-24 08:37:20|521.61|517.61|521.67|517.67|521.68|517.68|521.55|517.55|21
1616575050000|2021-03-24 08:37:30|521.68|517.68|521.27|517.27|521.68|517.68|521.27|517.27|25
1616575060000|2021-03-24 08:37:40|521.28|517.28|521.17|517.17|521.3|517.3|521.17|517.17|21
1616575070000|2021-03-24 08:37:50|521.15|517.15|521.04|517.04|521.22|517.22|520.97|516.97|22
1616575080000|2021-03-24 08:38:00|521.05|517.05|521.1|517.1|521.22|517.22|521.05|517.05|19
1616575090000|2021-03-24 08:38:10|521.17|517.17|521.19|517.19|521.24|517.24|521.1|517.1|21
1616575100000|2021-03-24 08:38:20|521.18|517.18|521.42|517.42|521.42|517.42|521.12|517.12|27
1616575110000|2021-03-24 08:38:30|521.43|517.43|521.3|517.3|521.46|517.46|521.27|517.27|20
1616575120000|2021-03-24 08:38:40|521.27|517.27|521.22|517.22|521.29|517.29|521.19|517.19|11
1616575130000|2021-03-24 08:38:50|521.32|517.32|521.32|517.32|521.33|517.33|521.32|517.32|3
1616575140000|2021-03-24 08:39:00|521.31|517.31|521.3|517.3|521.31|517.31|521.3|517.3|2
1616575150000|2021-03-24 08:39:10|521.25|517.25|521.08|517.08|521.28|517.28|521.08|517.08|21
1616575160000|2021-03-24 08:39:20|521.07|517.07|521.54|517.54|521.56|517.56|521.04|517.04|32
1616575170000|2021-03-24 08:39:30|521.55|517.55|522.05|518.05|522.05|518.05|521.54|517.54|26
1616575180000|2021-03-24 08:39:40|522.06|518.06|521.91|517.91|522.06|518.06|521.9|517.9|28
1616575190000|2021-03-24 08:39:50|521.92|517.92|521.9|517.9|522.04|518.04|521.89|517.89|26
1616575200000|2021-03-24 08:40:00|521.92|517.92|521.52|517.52|521.93|517.93|521.52|517.52|30
1616575210000|2021-03-24 08:40:10|521.53|517.53|521.39|517.39|521.53|517.53|521.33|517.33|30
1616575220000|2021-03-24 08:40:20|521.41|517.41|521.63|517.63|521.77|517.77|521.41|517.41|28
1616575230000|2021-03-24 08:40:30|521.66|517.66|521.9|517.9|521.93|517.93|521.66|517.66|31
1616575240000|2021-03-24 08:40:40|521.88|517.88|521.81|517.81|521.95|517.95|521.79|517.79|24
1616575250000|2021-03-24 08:40:50|521.74|517.74|521.72|517.72|521.78|517.78|521.7|517.7|26
1616575260000|2021-03-24 08:41:00|521.71|517.71|521.74|517.74|521.77|517.77|521.71|517.71|13
1616575270000|2021-03-24 08:41:10|521.73|517.73|521.73|517.73|521.76|517.76|521.71|517.71|16
1616575280000|2021-03-24 08:41:20|521.75|517.75|521.66|517.66|521.75|517.75|521.65|517.65|26
1616575290000|2021-03-24 08:41:30|521.67|517.67|521.71|517.71|521.71|517.71|521.65|517.65|14
1616575300000|2021-03-24 08:41:40|521.7|517.7|521.71|517.71|521.71|517.71|521.7|517.7|6
1616575310000|2021-03-24 08:41:50|521.72|517.72|521.78|517.78|521.81|517.81|521.72|517.72|9
1616575320000|2021-03-24 08:42:00|521.73|517.73|521.76|517.76|521.77|517.77|521.73|517.73|11
1616575340000|2021-03-24 08:42:20|521.77|517.77|521.59|517.59|521.77|517.77|521.5|517.5|15
1616575350000|2021-03-24 08:42:30|521.55|517.55|521.62|517.62|521.66|517.66|521.53|517.53|20
1616575360000|2021-03-24 08:42:40|521.66|517.66|521.68|517.68|521.71|517.71|521.56|517.56|26
1616575370000|2021-03-24 08:42:50|521.67|517.67|521.67|517.67|521.69|517.69|521.62|517.62|25
1616575380000|2021-03-24 08:43:00|521.68|517.68|521.67|517.67|521.69|517.69|521.61|517.61|19
1616575390000|2021-03-24 08:43:10|521.68|517.68|521.71|517.71|521.72|517.72|521.65|517.65|16
1616575400000|2021-03-24 08:43:20|521.72|517.72|521.71|517.71|521.72|517.72|521.69|517.69|9
1616575410000|2021-03-24 08:43:30|521.72|517.72|521.92|517.92|521.92|517.92|521.72|517.72|14
1616575420000|2021-03-24 08:43:40|521.93|517.93|522.11|518.11|522.11|518.11|521.93|517.93|16
1616575430000|2021-03-24 08:43:50|522.1|518.1|521.97|517.97|522.14|518.14|521.85|517.85|17
1616575440000|2021-03-24 08:44:00|521.94|517.94|521.86|517.86|521.94|517.94|521.86|517.86|18
1616575450000|2021-03-24 08:44:10|521.87|517.87|521.69|517.69|521.89|517.89|521.69|517.69|22
1616575460000|2021-03-24 08:44:20|521.68|517.68|522.06|518.06|522.07|518.07|521.65|517.65|28
1616575470000|2021-03-24 08:44:30|522.07|518.07|521.92|517.92|522.07|518.07|521.8|517.8|20
1616575480000|2021-03-24 08:44:40|521.91|517.91|522|518|522|518|521.9|517.9|18
1616575490000|2021-03-24 08:44:50|522.03|518.03|521.9|517.9|522.04|518.04|521.88|517.88|25
1616575500000|2021-03-24 08:45:00|521.91|517.91|521.86|517.86|521.91|517.91|521.85|517.85|16
1616575510000|2021-03-24 08:45:10|521.87|517.87|521.87|517.87|521.9|517.9|521.85|517.85|15
1616575520000|2021-03-24 08:45:20|521.89|517.89|521.77|517.77|521.91|517.91|521.72|517.72|19
1616575530000|2021-03-24 08:45:30|521.76|517.76|521.82|517.82|521.82|517.82|521.75|517.75|15
1616575540000|2021-03-24 08:45:40|521.8|517.8|521.75|517.75|521.82|517.82|521.74|517.74|18
1616575550000|2021-03-24 08:45:50|521.74|517.74|521.76|517.76|521.78|517.78|521.7|517.7|16
1616575560000|2021-03-24 08:46:00|521.74|517.74|521.91|517.91|521.98|517.98|521.74|517.74|21
1616575570000|2021-03-24 08:46:10|521.92|517.92|521.95|517.95|521.95|517.95|521.9|517.9|15
1616575580000|2021-03-24 08:46:20|521.98|517.98|522.14|518.14|522.18|518.18|521.98|517.98|21
1616575590000|2021-03-24 08:46:30|522.16|518.16|522.2|518.2|522.24|518.24|522.12|518.12|17
1616575600000|2021-03-24 08:46:40|522.22|518.22|522.21|518.21|522.27|518.27|522.15|518.15|29
1616575610000|2021-03-24 08:46:50|522.25|518.25|522.29|518.29|522.31|518.31|522.21|518.21|21
1616575620000|2021-03-24 08:47:00|522.3|518.3|522.28|518.28|522.32|518.32|522.21|518.21|20
1616575630000|2021-03-24 08:47:10|522.27|518.27|522.47|518.47|522.48|518.48|522.27|518.27|17
1616575640000|2021-03-24 08:47:20|522.48|518.48|522.52|518.52|522.52|518.52|522.37|518.37|24
1616575650000|2021-03-24 08:47:30|522.54|518.54|522.53|518.53|522.56|518.56|522.53|518.53|4
1616575660000|2021-03-24 08:47:40|522.52|518.52|522.5|518.5|522.54|518.54|522.48|518.48|17
1616575670000|2021-03-24 08:47:50|522.51|518.51|522.46|518.46|522.52|518.52|522.44|518.44|26
1616575680000|2021-03-24 08:48:00|522.48|518.48|522.49|518.49|522.49|518.49|522.45|518.45|14
1616575690000|2021-03-24 08:48:10|522.48|518.48|522.45|518.45|522.49|518.49|522.4|518.4|17
1616575700000|2021-03-24 08:48:20|522.44|518.44|522.43|518.43|522.47|518.47|522.41|518.41|19
1616575710000|2021-03-24 08:48:30|522.42|518.42|522.42|518.42|522.45|518.45|522.36|518.36|23
1616575720000|2021-03-24 08:48:40|522.43|518.43|522.16|518.16|522.43|518.43|522.09|518.09|24
1616575730000|2021-03-24 08:48:50|522.21|518.21|522.27|518.27|522.27|518.27|522.15|518.15|16
1616575740000|2021-03-24 08:49:00|522.26|518.26|522.09|518.09|522.26|518.26|522.09|518.09|22
1616575750000|2021-03-24 08:49:10|522.1|518.1|522.1|518.1|522.1|518.1|522.06|518.06|15
1616575760000|2021-03-24 08:49:20|522.12|518.12|522.09|518.09|522.12|518.12|522.06|518.06|20
1616575770000|2021-03-24 08:49:30|522.06|518.06|522.13|518.13|522.14|518.14|522.06|518.06|15
1616575780000|2021-03-24 08:49:40|522.14|518.14|522.18|518.18|522.23|518.23|522.14|518.14|11
1616575790000|2021-03-24 08:49:50|522.17|518.17|522.18|518.18|522.19|518.19|522.15|518.15|13
1616575800000|2021-03-24 08:50:00|522.17|518.17|522.32|518.32|522.37|518.37|522.16|518.16|13
1616575810000|2021-03-24 08:50:10|522.36|518.36|522.35|518.35|522.36|518.36|522.24|518.24|19
1616575820000|2021-03-24 08:50:20|522.34|518.34|522.37|518.37|522.37|518.37|522.33|518.33|6
1616575830000|2021-03-24 08:50:30|522.39|518.39|522.47|518.47|522.48|518.48|522.37|518.37|12
1616575840000|2021-03-24 08:50:40|522.46|518.46|522.53|518.53|522.53|518.53|522.41|518.41|18
1616575850000|2021-03-24 08:50:50|522.56|518.56|522.57|518.57|522.57|518.57|522.54|518.54|11
1616575860000|2021-03-24 08:51:00|522.55|518.55|522.5|518.5|522.57|518.57|522.46|518.46|17
1616575870000|2021-03-24 08:51:10|522.49|518.49|522.45|518.45|522.49|518.49|522.42|518.42|16
1616575880000|2021-03-24 08:51:20|522.44|518.44|522.45|518.45|522.46|518.46|522.41|518.41|20
1616575890000|2021-03-24 08:51:30|522.43|518.43|522.38|518.38|522.45|518.45|522.35|518.35|16
1616575900000|2021-03-24 08:51:40|522.4|518.4|522.38|518.38|522.42|518.42|522.32|518.32|26
1616575910000|2021-03-24 08:51:50|522.37|518.37|522.34|518.34|522.39|518.39|522.33|518.33|19
1616575920000|2021-03-24 08:52:00|522.32|518.32|522.27|518.27|522.38|518.38|522.18|518.18|27
1616575930000|2021-03-24 08:52:10|522.28|518.28|522.25|518.25|522.29|518.29|522.2|518.2|12
1616575940000|2021-03-24 08:52:20|522.24|518.24|522.37|518.37|522.38|518.38|522.24|518.24|14
1616575950000|2021-03-24 08:52:30|522.35|518.35|522.36|518.36|522.38|518.38|522.34|518.34|18
1616575960000|2021-03-24 08:52:40|522.37|518.37|522.47|518.47|522.5|518.5|522.37|518.37|11
1616575970000|2021-03-24 08:52:50|522.46|518.46|522.49|518.49|522.49|518.49|522.42|518.42|18
1616575980000|2021-03-24 08:53:00|522.52|518.52|522.52|518.52|522.52|518.52|522.51|518.51|9
1616575990000|2021-03-24 08:53:10|522.49|518.49|522.48|518.48|522.49|518.49|522.43|518.43|8
1616576000000|2021-03-24 08:53:20|522.51|518.51|522.51|518.51|522.52|518.52|522.5|518.5|9
1616576010000|2021-03-24 08:53:30|522.5|518.5|522.6|518.6|522.6|518.6|522.49|518.49|9
1616576020000|2021-03-24 08:53:40|522.59|518.59|522.73|518.73|522.77|518.77|522.59|518.59|23
1616576030000|2021-03-24 08:53:50|522.8|518.8|522.81|518.81|522.83|518.83|522.68|518.68|15
1616576040000|2021-03-24 08:54:00|522.82|518.82|522.75|518.75|522.82|518.82|522.74|518.74|12
1616576050000|2021-03-24 08:54:10|522.86|518.86|523.47|519.47|523.47|519.47|522.86|518.86|21
1616576060000|2021-03-24 08:54:20|523.45|519.45|523.79|519.79|523.8|519.8|523.38|519.38|28
1616576070000|2021-03-24 08:54:30|523.8|519.8|524.23|520.23|524.33|520.33|523.78|519.78|21
1616576080000|2021-03-24 08:54:40|524.31|520.31|524.3|520.3|524.41|520.41|524.3|520.3|28
1616576090000|2021-03-24 08:54:50|524.31|520.31|524.4|520.4|524.4|520.4|524.2|520.2|24
1616576100000|2021-03-24 08:55:00|524.39|520.39|524.42|520.42|524.47|520.47|524.39|520.39|20
1616576110000|2021-03-24 08:55:10|524.43|520.43|524.32|520.32|524.43|520.43|524.32|520.32|21
1616576120000|2021-03-24 08:55:20|524.35|520.35|523.97|519.97|524.35|520.35|523.97|519.97|25
1616576130000|2021-03-24 08:55:30|523.96|519.96|524.15|520.15|524.15|520.15|523.96|519.96|17
1616576140000|2021-03-24 08:55:40|524.13|520.13|524.09|520.09|524.21|520.21|523.95|519.95|35
1616576150000|2021-03-24 08:55:50|524.12|520.12|524.13|520.13|524.19|520.19|524.12|520.12|14
1616576160000|2021-03-24 08:56:00|524.11|520.11|524|520|524.16|520.16|524|520|23
1616576170000|2021-03-24 08:56:10|524.01|520.01|523.97|519.97|524.03|520.03|523.97|519.97|5
1616576180000|2021-03-24 08:56:20|523.93|519.93|523.99|519.99|524.06|520.06|523.88|519.88|25
1616576190000|2021-03-24 08:56:30|523.98|519.98|523.97|519.97|524|520|523.94|519.94|10
1616576200000|2021-03-24 08:56:40|523.94|519.94|523.77|519.77|523.98|519.98|523.72|519.72|25
1616576210000|2021-03-24 08:56:50|523.78|519.78|523.97|519.97|524.07|520.07|523.75|519.75|24
1616576220000|2021-03-24 08:57:00|524|520|523.94|519.94|524|520|523.91|519.91|24
1616576230000|2021-03-24 08:57:10|523.93|519.93|523.63|519.63|523.94|519.94|523.62|519.62|25
1616576240000|2021-03-24 08:57:20|523.62|519.62|523.82|519.82|523.83|519.83|523.62|519.62|21
1616576250000|2021-03-24 08:57:30|523.81|519.81|523.81|519.81|523.83|519.83|523.78|519.78|14
1616576260000|2021-03-24 08:57:40|523.82|519.82|524.05|520.05|524.05|520.05|523.81|519.81|17
1616576270000|2021-03-24 08:57:50|524.08|520.08|523.95|519.95|524.08|520.08|523.91|519.91|22
1616576280000|2021-03-24 08:58:00|523.96|519.96|523.93|519.93|523.97|519.97|523.85|519.85|19
1616576290000|2021-03-24 08:58:10|523.9|519.9|523.92|519.92|523.94|519.94|523.84|519.84|25
1616576300000|2021-03-24 08:58:20|523.93|519.93|523.89|519.89|523.96|519.96|523.89|519.89|16
1616576310000|2021-03-24 08:58:30|523.88|519.88|523.82|519.82|523.93|519.93|523.82|519.82|20
1616576320000|2021-03-24 08:58:40|523.84|519.84|523.88|519.88|523.88|519.88|523.82|519.82|14
1616576330000|2021-03-24 08:58:50|523.86|519.86|523.84|519.84|523.87|519.87|523.83|519.83|15
1616576340000|2021-03-24 08:59:00|523.83|519.83|523.74|519.74|523.83|519.83|523.73|519.73|13
1616576350000|2021-03-24 08:59:10|523.73|519.73|523.63|519.63|523.73|519.73|523.6|519.6|17
1616576360000|2021-03-24 08:59:20|523.62|519.62|523.72|519.72|523.72|519.72|523.54|519.54|23
1616576370000|2021-03-24 08:59:30|523.75|519.75|523.86|519.86|523.86|519.86|523.74|519.74|19
1616576380000|2021-03-24 08:59:40|523.85|519.85|523.72|519.72|523.85|519.85|523.64|519.64|20
1616576390000|2021-03-24 08:59:50|523.74|519.74|523.93|519.93|523.96|519.96|523.74|519.74|13
1616576400000|2021-03-24 09:00:00|523.94|519.94|524.83|520.83|524.83|520.83|523.93|519.93|30
1616576410000|2021-03-24 09:00:10|524.64|520.64|525.55|521.55|525.56|521.56|524.64|520.64|35
1616576420000|2021-03-24 09:00:20|525.53|521.53|525.77|521.77|525.77|521.77|525.5|521.5|25
1616576430000|2021-03-24 09:00:30|525.8|521.8|525.83|521.83|525.89|521.89|525.7|521.7|28
1616576440000|2021-03-24 09:00:40|525.8|521.8|525.78|521.78|525.8|521.8|525.65|521.65|24
1616576450000|2021-03-24 09:00:50|525.73|521.73|525.74|521.74|525.76|521.76|525.71|521.71|11
1616576460000|2021-03-24 09:01:00|525.75|521.75|525.79|521.79|525.85|521.85|525.65|521.65|28
1616576470000|2021-03-24 09:01:10|525.8|521.8|525.82|521.82|525.89|521.89|525.8|521.8|23
1616576480000|2021-03-24 09:01:20|525.84|521.84|525.91|521.91|525.94|521.94|525.84|521.84|26
1616576490000|2021-03-24 09:01:30|525.89|521.89|525.93|521.93|525.94|521.94|525.86|521.86|31
1616576500000|2021-03-24 09:01:40|525.89|521.89|525.92|521.92|525.93|521.93|525.88|521.88|23
1616576510000|2021-03-24 09:01:50|525.91|521.91|525.95|521.95|525.95|521.95|525.85|521.85|23
1616576520000|2021-03-24 09:02:00|525.94|521.94|525.95|521.95|525.96|521.96|525.89|521.89|22
1616576530000|2021-03-24 09:02:10|525.94|521.94|525.91|521.91|525.96|521.96|525.9|521.9|21
1616576540000|2021-03-24 09:02:20|525.89|521.89|525.96|521.96|525.97|521.97|525.89|521.89|12
1616576550000|2021-03-24 09:02:30|525.94|521.94|525.92|521.92|525.95|521.95|525.91|521.91|21
1616576560000|2021-03-24 09:02:40|525.95|521.95|525.96|521.96|525.96|521.96|525.91|521.91|21
1616576570000|2021-03-24 09:02:50|525.9|521.9|525.92|521.92|525.92|521.92|525.85|521.85|28
1616576580000|2021-03-24 09:03:00|525.91|521.91|525.93|521.93|525.94|521.94|525.87|521.87|18
1616576590000|2021-03-24 09:03:10|525.94|521.94|525.85|521.85|525.97|521.97|525.83|521.83|26
1616576600000|2021-03-24 09:03:20|525.86|521.86|525.87|521.87|525.88|521.88|525.85|521.85|12
1616576610000|2021-03-24 09:03:30|525.88|521.88|525.7|521.7|525.88|521.88|525.67|521.67|20
1616576620000|2021-03-24 09:03:40|525.62|521.62|525.61|521.61|525.63|521.63|525.54|521.54|21
1616576630000|2021-03-24 09:03:50|525.63|521.63|525.58|521.58|525.64|521.64|525.57|521.57|25
1616576640000|2021-03-24 09:04:00|525.57|521.57|525.72|521.72|525.73|521.73|525.57|521.57|14
1616576650000|2021-03-24 09:04:10|525.78|521.78|525.51|521.51|525.78|521.78|525.5|521.5|29
1616576660000|2021-03-24 09:04:20|525.47|521.47|525.5|521.5|525.53|521.53|525.45|521.45|28
1616576670000|2021-03-24 09:04:30|525.51|521.51|525.49|521.49|525.66|521.66|525.49|521.49|29
1616576680000|2021-03-24 09:04:40|525.47|521.47|525.33|521.33|525.48|521.48|525.31|521.31|31
1616576690000|2021-03-24 09:04:50|525.34|521.34|525.33|521.33|525.35|521.35|525.31|521.31|20
1616576700000|2021-03-24 09:05:00|525.31|521.31|525.24|521.24|525.35|521.35|525.23|521.23|27
1616576710000|2021-03-24 09:05:10|525.25|521.25|524.81|520.81|525.25|521.25|524.81|520.81|23
1616576720000|2021-03-24 09:05:20|524.82|520.82|524.87|520.87|524.88|520.88|524.82|520.82|20
1616576730000|2021-03-24 09:05:30|524.85|520.85|524.83|520.83|524.88|520.88|524.81|520.81|22
1616576740000|2021-03-24 09:05:40|524.84|520.84|524.83|520.83|524.86|520.86|524.83|520.83|12
1616576750000|2021-03-24 09:05:50|524.84|520.84|524.65|520.65|524.85|520.85|524.63|520.63|23
1616576760000|2021-03-24 09:06:00|524.66|520.66|524.61|520.61|524.7|520.7|524.52|520.52|28
1616576770000|2021-03-24 09:06:10|524.57|520.57|524.55|520.55|524.63|520.63|524.49|520.49|23
1616576780000|2021-03-24 09:06:20|524.54|520.54|524.81|520.81|524.83|520.83|524.49|520.49|28
1616576790000|2021-03-24 09:06:30|524.8|520.8|524.86|520.86|524.86|520.86|524.77|520.77|18
1616576800000|2021-03-24 09:06:40|524.88|520.88|524.91|520.91|524.94|520.94|524.86|520.86|18
1616576810000|2021-03-24 09:06:50|524.94|520.94|525.03|521.03|525.03|521.03|524.91|520.91|18
1616576820000|2021-03-24 09:07:00|525.02|521.02|525.01|521.01|525.03|521.03|524.95|520.95|20
1616576830000|2021-03-24 09:07:10|524.99|520.99|524.97|520.97|525.02|521.02|524.97|520.97|20
1616576840000|2021-03-24 09:07:20|524.98|520.98|524.94|520.94|524.98|520.98|524.92|520.92|20
1616576850000|2021-03-24 09:07:30|524.93|520.93|524.73|520.73|524.94|520.94|524.73|520.73|13
1616576860000|2021-03-24 09:07:40|524.74|520.74|524.7|520.7|524.74|520.74|524.7|520.7|19
1616576870000|2021-03-24 09:07:50|524.69|520.69|524.73|520.73|524.73|520.73|524.69|520.69|12
1616576880000|2021-03-24 09:08:00|524.74|520.74|524.71|520.71|524.74|520.74|524.71|520.71|11
1616576890000|2021-03-24 09:08:10|524.7|520.7|524.67|520.67|524.72|520.72|524.66|520.66|10
1616576900000|2021-03-24 09:08:20|524.69|520.69|524.65|520.65|524.69|520.69|524.63|520.63|9
1616576910000|2021-03-24 09:08:30|524.64|520.64|524.63|520.63|524.64|520.64|524.62|520.62|5
1616576920000|2021-03-24 09:08:40|524.62|520.62|524.54|520.54|524.62|520.62|524.52|520.52|15
1616576930000|2021-03-24 09:08:50|524.55|520.55|524.52|520.52|524.55|520.55|524.49|520.49|10
1616576940000|2021-03-24 09:09:00|524.53|520.53|524.52|520.52|524.53|520.53|524.52|520.52|4
1616576950000|2021-03-24 09:09:10|524.53|520.53|524.4|520.4|524.54|520.54|524.4|520.4|16
1616576960000|2021-03-24 09:09:20|524.37|520.37|524.38|520.38|524.43|520.43|524.37|520.37|15
1616576970000|2021-03-24 09:09:30|524.39|520.39|524.51|520.51|524.51|520.51|524.34|520.34|17
1616576980000|2021-03-24 09:09:40|524.52|520.52|524.47|520.47|524.52|520.52|524.38|520.38|28
1616576990000|2021-03-24 09:09:50|524.48|520.48|524.46|520.46|524.48|520.48|524.46|520.46|7
1616577000000|2021-03-24 09:10:00|524.47|520.47|524.53|520.53|524.53|520.53|524.46|520.46|10
1616577010000|2021-03-24 09:10:10|524.6|520.6|524.65|520.65|524.67|520.67|524.59|520.59|22
1616577020000|2021-03-24 09:10:20|524.67|520.67|524.68|520.68|524.69|520.69|524.65|520.65|10
1616577030000|2021-03-24 09:10:30|524.66|520.66|524.84|520.84|524.84|520.84|524.66|520.66|20
1616577040000|2021-03-24 09:10:40|524.81|520.81|524.78|520.78|524.82|520.82|524.77|520.77|18
1616577050000|2021-03-24 09:10:50|524.79|520.79|524.78|520.78|524.8|520.8|524.77|520.77|19
1616577060000|2021-03-24 09:11:00|524.8|520.8|524.64|520.64|524.81|520.81|524.62|520.62|21
1616577070000|2021-03-24 09:11:10|524.63|520.63|524.64|520.64|524.65|520.65|524.63|520.63|13
1616577080000|2021-03-24 09:11:20|524.63|520.63|524.61|520.61|524.65|520.65|524.61|520.61|13
1616577090000|2021-03-24 09:11:30|524.62|520.62|524.61|520.61|524.62|520.62|524.59|520.59|8
1616577100000|2021-03-24 09:11:40|524.6|520.6|524.57|520.57|524.61|520.61|524.57|520.57|15
1616577110000|2021-03-24 09:11:50|524.59|520.59|524.62|520.62|524.62|520.62|524.59|520.59|6
1616577120000|2021-03-24 09:12:00|524.61|520.61|524.62|520.62|524.62|520.62|524.61|520.61|12
1616577130000|2021-03-24 09:12:10|524.63|520.63|524.84|520.84|524.85|520.85|524.61|520.61|21
1616577140000|2021-03-24 09:12:20|524.87|520.87|524.85|520.85|524.88|520.88|524.83|520.83|13
1616577150000|2021-03-24 09:12:30|524.91|520.91|525.03|521.03|525.03|521.03|524.88|520.88|22
1616577160000|2021-03-24 09:12:40|525.01|521.01|525.11|521.11|525.16|521.16|525.01|521.01|13
1616577170000|2021-03-24 09:12:50|525.1|521.1|525.06|521.06|525.11|521.11|525.05|521.05|15
1616577180000|2021-03-24 09:13:00|525.07|521.07|525.15|521.15|525.17|521.17|525.07|521.07|26
1616577190000|2021-03-24 09:13:10|525.17|521.17|525.27|521.27|525.31|521.31|525.15|521.15|15
1616577200000|2021-03-24 09:13:20|525.26|521.26|525.06|521.06|525.34|521.34|525.06|521.06|18
1616577210000|2021-03-24 09:13:30|525.07|521.07|525.2|521.2|525.21|521.21|525.05|521.05|15
1616577220000|2021-03-24 09:13:40|525.19|521.19|525.13|521.13|525.19|521.19|525.12|521.12|8
1616577230000|2021-03-24 09:13:50|525.14|521.14|525.12|521.12|525.14|521.14|525.12|521.12|3
1616577240000|2021-03-24 09:14:00|525.11|521.11|525.16|521.16|525.19|521.19|525.11|521.11|19
1616577250000|2021-03-24 09:14:10|525.17|521.17|525.08|521.08|525.19|521.19|525.08|521.08|14
1616577260000|2021-03-24 09:14:20|525.09|521.09|525.11|521.11|525.12|521.12|525.07|521.07|15
1616577270000|2021-03-24 09:14:30|525.1|521.1|525.1|521.1|525.14|521.14|525.09|521.09|15
1616577280000|2021-03-24 09:14:40|525.12|521.12|525.14|521.14|525.18|521.18|525.12|521.12|10
1616577290000|2021-03-24 09:14:50|525.15|521.15|525.08|521.08|525.16|521.16|525.07|521.07|20
1616577300000|2021-03-24 09:15:00|525.1|521.1|525.26|521.26|525.34|521.34|525.1|521.1|18
1616577310000|2021-03-24 09:15:10|525.24|521.24|525.16|521.16|525.26|521.26|525.12|521.12|16
1616577320000|2021-03-24 09:15:20|525.21|521.21|525.04|521.04|525.21|521.21|525.04|521.04|23
1616577330000|2021-03-24 09:15:30|525.03|521.03|525.11|521.11|525.17|521.17|525|521|29
1616577340000|2021-03-24 09:15:40|525.09|521.09|524.97|520.97|525.09|521.09|524.97|520.97|18
1616577350000|2021-03-24 09:15:50|524.95|520.95|524.86|520.86|524.95|520.95|524.84|520.84|25
1616577360000|2021-03-24 09:16:00|524.85|520.85|524.92|520.92|524.94|520.94|524.84|520.84|18
1616577370000|2021-03-24 09:16:10|524.93|520.93|524.88|520.88|524.94|520.94|524.88|520.88|13
1616577380000|2021-03-24 09:16:20|524.86|520.86|524.91|520.91|524.93|520.93|524.85|520.85|25
1616577390000|2021-03-24 09:16:30|524.9|520.9|524.86|520.86|524.93|520.93|524.86|520.86|9
1616577400000|2021-03-24 09:16:40|524.83|520.83|524.86|520.86|524.86|520.86|524.79|520.79|12
1616577410000|2021-03-24 09:16:50|524.89|520.89|524.93|520.93|525.02|521.02|524.89|520.89|25
1616577420000|2021-03-24 09:17:00|524.92|520.92|524.9|520.9|525.01|521.01|524.9|520.9|19
1616577430000|2021-03-24 09:17:10|524.92|520.92|524.86|520.86|524.92|520.92|524.86|520.86|12
1616577440000|2021-03-24 09:17:20|524.87|520.87|524.88|520.88|524.9|520.9|524.85|520.85|18
1616577450000|2021-03-24 09:17:30|524.87|520.87|525|521|525.14|521.14|524.87|520.87|24
1616577460000|2021-03-24 09:17:40|524.98|520.98|524.85|520.85|525.01|521.01|524.85|520.85|23
1616577470000|2021-03-24 09:17:50|524.86|520.86|524.86|520.86|524.98|520.98|524.84|520.84|31
1616577480000|2021-03-24 09:18:00|524.85|520.85|524.9|520.9|524.92|520.92|524.85|520.85|21
1616577490000|2021-03-24 09:18:10|524.89|520.89|524.9|520.9|524.9|520.9|524.85|520.85|18
1616577500000|2021-03-24 09:18:20|524.89|520.89|524.78|520.78|524.91|520.91|524.75|520.75|25
1616577510000|2021-03-24 09:18:30|524.79|520.79|524.8|520.8|524.84|520.84|524.76|520.76|22
1616577520000|2021-03-24 09:18:40|524.77|520.77|524.82|520.82|524.84|520.84|524.77|520.77|18
1616577530000|2021-03-24 09:18:50|524.8|520.8|524.8|520.8|524.83|520.83|524.79|520.79|15
1616577540000|2021-03-24 09:19:00|524.79|520.79|524.88|520.88|524.9|520.9|524.79|520.79|13
1616577550000|2021-03-24 09:19:10|524.89|520.89|524.8|520.8|524.89|520.89|524.8|520.8|14
1616577560000|2021-03-24 09:19:20|524.81|520.81|524.84|520.84|524.84|520.84|524.8|520.8|6
1616577570000|2021-03-24 09:19:30|524.86|520.86|524.86|520.86|524.86|520.86|524.84|520.84|9
1616577580000|2021-03-24 09:19:40|524.87|520.87|524.85|520.85|524.87|520.87|524.79|520.79|10
1616577590000|2021-03-24 09:19:50|524.83|520.83|524.7|520.7|524.83|520.83|524.7|520.7|19
1616577600000|2021-03-24 09:20:00|524.71|520.71|524.75|520.75|524.77|520.77|524.69|520.69|17
1616577610000|2021-03-24 09:20:10|524.74|520.74|524.73|520.73|524.79|520.79|524.71|520.71|18
1616577620000|2021-03-24 09:20:20|524.71|520.71|524.66|520.66|524.73|520.73|524.65|520.65|11
1616577630000|2021-03-24 09:20:30|524.65|520.65|524.53|520.53|524.65|520.65|524.52|520.52|17
1616577640000|2021-03-24 09:20:40|524.55|520.55|524.62|520.62|524.72|520.72|524.55|520.55|17
1616577650000|2021-03-24 09:20:50|524.65|520.65|524.67|520.67|524.73|520.73|524.62|520.62|22
1616577660000|2021-03-24 09:21:00|524.69|520.69|524.65|520.65|524.69|520.69|524.64|520.64|10
1616577670000|2021-03-24 09:21:10|524.64|520.64|524.61|520.61|524.65|520.65|524.6|520.6|15
1616577680000|2021-03-24 09:21:20|524.62|520.62|524.44|520.44|524.62|520.62|524.41|520.41|16
1616577690000|2021-03-24 09:21:30|524.46|520.46|524.43|520.43|524.47|520.47|524.36|520.36|17
1616577700000|2021-03-24 09:21:40|524.41|520.41|524.43|520.43|524.44|520.44|524.41|520.41|8
1616577710000|2021-03-24 09:21:50|524.42|520.42|524.45|520.45|524.46|520.46|524.37|520.37|19
1616577720000|2021-03-24 09:22:00|524.46|520.46|524.29|520.29|524.46|520.46|524.29|520.29|17
1616577730000|2021-03-24 09:22:10|524.28|520.28|524.14|520.14|524.3|520.3|524.13|520.13|14
1616577740000|2021-03-24 09:22:20|524.18|520.18|524.39|520.39|524.44|520.44|524.18|520.18|22
1616577750000|2021-03-24 09:22:30|524.41|520.41|524.47|520.47|524.47|520.47|524.41|520.41|14
1616577760000|2021-03-24 09:22:40|524.46|520.46|524.35|520.35|524.48|520.48|524.24|520.24|24
1616577770000|2021-03-24 09:22:50|524.32|520.32|524.5|520.5|524.5|520.5|524.32|520.32|24
1616577780000|2021-03-24 09:23:00|524.51|520.51|524.54|520.54|524.56|520.56|524.51|520.51|11
1616577790000|2021-03-24 09:23:10|524.53|520.53|524.32|520.32|524.53|520.53|524.27|520.27|21
1616577800000|2021-03-24 09:23:20|524.33|520.33|524.39|520.39|524.4|520.4|524.32|520.32|12
1616577810000|2021-03-24 09:23:30|524.4|520.4|524.42|520.42|524.46|520.46|524.37|520.37|23
1616577820000|2021-03-24 09:23:40|524.41|520.41|524.41|520.41|524.44|520.44|524.39|520.39|17
1616577830000|2021-03-24 09:23:50|524.43|520.43|524.23|520.23|524.44|520.44|524.23|520.23|20
1616577840000|2021-03-24 09:24:00|524.24|520.24|524.4|520.4|524.41|520.41|524.21|520.21|24
1616577850000|2021-03-24 09:24:10|524.41|520.41|524.59|520.59|524.62|520.62|524.4|520.4|13
1616577860000|2021-03-24 09:24:20|524.57|520.57|524.63|520.63|524.68|520.68|524.57|520.57|12
1616577870000|2021-03-24 09:24:30|524.6|520.6|524.64|520.64|524.67|520.67|524.49|520.49|19
1616577880000|2021-03-24 09:24:40|524.67|520.67|524.67|520.67|524.68|520.68|524.65|520.65|11
1616577890000|2021-03-24 09:24:50|524.63|520.63|524.61|520.61|524.66|520.66|524.56|520.56|17
1616577900000|2021-03-24 09:25:00|524.62|520.62|524.64|520.64|524.64|520.64|524.62|520.62|3
1616577910000|2021-03-24 09:25:10|524.62|520.62|524.66|520.66|524.69|520.69|524.58|520.58|16
1616577920000|2021-03-24 09:25:20|524.7|520.7|524.93|520.93|525.04|521.04|524.64|520.64|17
1616577930000|2021-03-24 09:25:30|524.94|520.94|524.95|520.95|525.01|521.01|524.88|520.88|29
1616577940000|2021-03-24 09:25:40|524.96|520.96|525.04|521.04|525.05|521.05|524.87|520.87|23
1616577950000|2021-03-24 09:25:50|525.03|521.03|524.95|520.95|525.05|521.05|524.94|520.94|23
1616577960000|2021-03-24 09:26:00|524.93|520.93|524.93|520.93|524.97|520.97|524.89|520.89|19
1616577970000|2021-03-24 09:26:10|524.91|520.91|524.91|520.91|524.94|520.94|524.9|520.9|18
1616577980000|2021-03-24 09:26:20|524.96|520.96|524.97|520.97|524.99|520.99|524.96|520.96|21
1616577990000|2021-03-24 09:26:30|524.98|520.98|524.99|520.99|524.99|520.99|524.96|520.96|10
1616578000000|2021-03-24 09:26:40|524.96|520.96|525.09|521.09|525.1|521.1|524.96|520.96|14
1616578010000|2021-03-24 09:26:50|525.07|521.07|525.1|521.1|525.1|521.1|525.06|521.06|14
1616578020000|2021-03-24 09:27:00|525.09|521.09|525.07|521.07|525.14|521.14|525.07|521.07|19
1616578030000|2021-03-24 09:27:10|525.11|521.11|525.12|521.12|525.14|521.14|525.08|521.08|14
1616578040000|2021-03-24 09:27:20|525.13|521.13|525.1|521.1|525.14|521.14|525.1|521.1|11
1616578050000|2021-03-24 09:27:30|525.09|521.09|525.07|521.07|525.13|521.13|525.07|521.07|19
1616578060000|2021-03-24 09:27:40|525.03|521.03|524.98|520.98|525.03|521.03|524.96|520.96|21
1616578070000|2021-03-24 09:27:50|524.95|520.95|524.99|520.99|524.99|520.99|524.95|520.95|11
1616578080000|2021-03-24 09:28:00|525|521|525|521|525.04|521.04|524.98|520.98|24
1616578090000|2021-03-24 09:28:10|524.99|520.99|525.01|521.01|525.02|521.02|524.99|520.99|8
1616578100000|2021-03-24 09:28:20|524.99|520.99|524.99|520.99|525.02|521.02|524.99|520.99|5
1616578110000|2021-03-24 09:28:30|525.01|521.01|525.01|521.01|525.01|521.01|525.01|521.01|1
1616578120000|2021-03-24 09:28:40|524.99|520.99|525.02|521.02|525.02|521.02|524.99|520.99|14
1616578130000|2021-03-24 09:28:50|525|521|525.04|521.04|525.04|521.04|524.99|520.99|12
1616578140000|2021-03-24 09:29:00|525.03|521.03|525.05|521.05|525.06|521.06|525|521|14
1616578150000|2021-03-24 09:29:10|525.06|521.06|525.04|521.04|525.06|521.06|525.04|521.04|16
1616578160000|2021-03-24 09:29:20|525.03|521.03|525.04|521.04|525.07|521.07|525.03|521.03|14
1616578170000|2021-03-24 09:29:30|525|521|525.1|521.1|525.14|521.14|524.98|520.98|18
1616578180000|2021-03-24 09:29:40|525.12|521.12|525.11|521.11|525.15|521.15|525.1|521.1|15
1616578190000|2021-03-24 09:29:50|525.12|521.12|525.2|521.2|525.22|521.22|525.12|521.12|19
1616578200000|2021-03-24 09:30:00|525.19|521.19|525.37|521.37|525.37|521.37|525.11|521.11|20
1616578210000|2021-03-24 09:30:10|525.35|521.35|525.38|521.38|525.38|521.38|525.34|521.34|12
1616578220000|2021-03-24 09:30:20|525.4|521.4|525.24|521.24|525.4|521.4|525.24|521.24|18
1616578230000|2021-03-24 09:30:30|525.2|521.2|525.09|521.09|525.22|521.22|525.09|521.09|20
1616578240000|2021-03-24 09:30:40|525.08|521.08|524.87|520.87|525.12|521.12|524.87|520.87|29
1616578250000|2021-03-24 09:30:50|524.89|520.89|524.66|520.66|524.89|520.89|524.64|520.64|20
1616578260000|2021-03-24 09:31:00|524.64|520.64|524.63|520.63|524.65|520.65|524.6|520.6|18
1616578270000|2021-03-24 09:31:10|524.65|520.65|524.55|520.55|524.65|520.65|524.54|520.54|15
1616578280000|2021-03-24 09:31:20|524.57|520.57|524.5|520.5|524.57|520.57|524.48|520.48|17
1616578290000|2021-03-24 09:31:30|524.47|520.47|524.46|520.46|524.5|520.5|524.46|520.46|22
1616578300000|2021-03-24 09:31:40|524.5|520.5|524.49|520.49|524.5|520.5|524.46|520.46|19
1616578310000|2021-03-24 09:31:50|524.47|520.47|524.48|520.48|524.51|520.51|524.46|520.46|18
1616578320000|2021-03-24 09:32:00|524.49|520.49|524.48|520.48|524.51|520.51|524.46|520.46|14
1616578330000|2021-03-24 09:32:10|524.51|520.51|524.68|520.68|524.68|520.68|524.48|520.48|22
1616578340000|2021-03-24 09:32:20|524.69|520.69|524.88|520.88|524.95|520.95|524.69|520.69|24
1616578350000|2021-03-24 09:32:30|524.86|520.86|524.89|520.89|524.91|520.91|524.85|520.85|25
1616578360000|2021-03-24 09:32:40|524.91|520.91|524.91|520.91|524.93|520.93|524.89|520.89|22
1616578370000|2021-03-24 09:32:50|524.89|520.89|524.85|520.85|524.93|520.93|524.85|520.85|14
1616578380000|2021-03-24 09:33:00|524.84|520.84|524.92|520.92|524.92|520.92|524.84|520.84|24
1616578390000|2021-03-24 09:33:10|524.9|520.9|524.91|520.91|524.93|520.93|524.89|520.89|15
1616578400000|2021-03-24 09:33:20|524.96|520.96|525.05|521.05|525.09|521.09|524.96|520.96|22
1616578410000|2021-03-24 09:33:30|525.07|521.07|525.12|521.12|525.12|521.12|525.04|521.04|11
1616578420000|2021-03-24 09:33:40|525.15|521.15|525.53|521.53|525.68|521.68|525.15|521.15|34
1616578430000|2021-03-24 09:33:50|525.52|521.52|525.37|521.37|525.52|521.52|525.33|521.33|25
1616578440000|2021-03-24 09:34:00|525.39|521.39|525.73|521.73|525.74|521.74|525.33|521.33|27
1616578450000|2021-03-24 09:34:10|525.74|521.74|525.76|521.76|525.77|521.77|525.72|521.72|18
1616578460000|2021-03-24 09:34:20|525.75|521.75|525.75|521.75|525.78|521.78|525.71|521.71|21
1616578470000|2021-03-24 09:34:30|525.74|521.74|525.83|521.83|525.83|521.83|525.73|521.73|10
1616578480000|2021-03-24 09:34:40|525.82|521.82|525.72|521.72|525.82|521.82|525.62|521.62|16
1616578490000|2021-03-24 09:34:50|525.73|521.73|525.8|521.8|525.8|521.8|525.72|521.72|20
1616578500000|2021-03-24 09:35:00|525.79|521.79|525.8|521.8|525.84|521.84|525.79|521.79|22
1616578510000|2021-03-24 09:35:10|525.81|521.81|525.7|521.7|525.81|521.81|525.69|521.69|12
1616578520000|2021-03-24 09:35:20|525.72|521.72|525.66|521.66|525.72|521.72|525.65|521.65|16
1616578530000|2021-03-24 09:35:30|525.65|521.65|525.65|521.65|525.67|521.67|525.65|521.65|4
1616578540000|2021-03-24 09:35:40|525.69|521.69|525.67|521.67|525.69|521.69|525.64|521.64|9
1616578550000|2021-03-24 09:35:50|525.64|521.64|525.39|521.39|525.68|521.68|525.35|521.35|24
1616578560000|2021-03-24 09:36:00|525.37|521.37|525.35|521.35|525.42|521.42|525.25|521.25|15
1616578570000|2021-03-24 09:36:10|525.36|521.36|525.5|521.5|525.52|521.52|525.34|521.34|22
1616578580000|2021-03-24 09:36:20|525.48|521.48|525.45|521.45|525.48|521.48|525.42|521.42|21
1616578590000|2021-03-24 09:36:30|525.43|521.43|525.6|521.6|525.65|521.65|525.43|521.43|16
1616578600000|2021-03-24 09:36:40|525.61|521.61|525.61|521.61|525.63|521.63|525.6|521.6|15
1616578610000|2021-03-24 09:36:50|525.64|521.64|525.55|521.55|525.64|521.64|525.55|521.55|22
1616578620000|2021-03-24 09:37:00|525.56|521.56|525.88|521.88|525.88|521.88|525.55|521.55|27
1616578630000|2021-03-24 09:37:10|525.89|521.89|525.74|521.74|525.92|521.92|525.74|521.74|24
1616578640000|2021-03-24 09:37:20|525.72|521.72|525.72|521.72|525.76|521.76|525.65|521.65|27
1616578650000|2021-03-24 09:37:30|525.71|521.71|525.66|521.66|525.77|521.77|525.62|521.62|27
1616578660000|2021-03-24 09:37:40|525.68|521.68|525.69|521.69|525.69|521.69|525.62|521.62|22
1616578670000|2021-03-24 09:37:50|525.67|521.67|525.62|521.62|525.69|521.69|525.6|521.6|20
1616578680000|2021-03-24 09:38:00|525.61|521.61|525.63|521.63|525.66|521.66|525.6|521.6|28
1616578690000|2021-03-24 09:38:10|525.64|521.64|525.57|521.57|525.65|521.65|525.57|521.57|23
1616578700000|2021-03-24 09:38:20|525.58|521.58|525.6|521.6|525.63|521.63|525.58|521.58|17
1616578710000|2021-03-24 09:38:30|525.59|521.59|525.62|521.62|525.64|521.64|525.59|521.59|20
1616578720000|2021-03-24 09:38:40|525.61|521.61|525.63|521.63|525.64|521.64|525.6|521.6|18
1616578730000|2021-03-24 09:38:50|525.62|521.62|525.61|521.61|525.63|521.63|525.59|521.59|12
1616578740000|2021-03-24 09:39:00|525.62|521.62|525.52|521.52|525.63|521.63|525.51|521.51|11
1616578750000|2021-03-24 09:39:10|525.51|521.51|525.52|521.52|525.52|521.52|525.51|521.51|6
1616578760000|2021-03-24 09:39:20|525.51|521.51|525.53|521.53|525.53|521.53|525.51|521.51|14
1616578790000|2021-03-24 09:39:50|525.52|521.52|525.59|521.59|525.61|521.61|525.52|521.52|12
1616578800000|2021-03-24 09:40:00|525.6|521.6|525.59|521.59|525.62|521.62|525.54|521.54|14
1616578810000|2021-03-24 09:40:10|525.57|521.57|525.65|521.65|525.65|521.65|525.57|521.57|16
1616578820000|2021-03-24 09:40:20|525.63|521.63|525.67|521.67|525.68|521.68|525.63|521.63|14
1616578830000|2021-03-24 09:40:30|525.69|521.69|525.67|521.67|525.69|521.69|525.64|521.64|16
1616578840000|2021-03-24 09:40:40|525.69|521.69|525.54|521.54|525.71|521.71|525.53|521.53|23
1616578850000|2021-03-24 09:40:50|525.55|521.55|525.64|521.64|525.69|521.69|525.55|521.55|18
1616578860000|2021-03-24 09:41:00|525.62|521.62|525.63|521.63|525.7|521.7|525.6|521.6|26
1616578870000|2021-03-24 09:41:10|525.69|521.69|525.7|521.7|525.7|521.7|525.62|521.62|13
1616578880000|2021-03-24 09:41:20|525.68|521.68|525.69|521.69|525.71|521.71|525.68|521.68|15
1616578890000|2021-03-24 09:41:30|525.68|521.68|525.71|521.71|525.73|521.73|525.68|521.68|13
1616578900000|2021-03-24 09:41:40|525.73|521.73|525.75|521.75|525.76|521.76|525.71|521.71|13
1616578910000|2021-03-24 09:41:50|525.76|521.76|525.81|521.81|525.89|521.89|525.76|521.76|19
1616578920000|2021-03-24 09:42:00|525.8|521.8|525.82|521.82|525.83|521.83|525.79|521.79|16
1616578930000|2021-03-24 09:42:10|525.83|521.83|525.84|521.84|525.85|521.85|525.83|521.83|8
1616578940000|2021-03-24 09:42:20|525.83|521.83|525.78|521.78|525.85|521.85|525.74|521.74|20
1616578950000|2021-03-24 09:42:30|525.75|521.75|525.77|521.77|525.77|521.77|525.75|521.75|7
1616578960000|2021-03-24 09:42:40|525.78|521.78|525.8|521.8|525.83|521.83|525.78|521.78|10
1616578970000|2021-03-24 09:42:50|525.78|521.78|525.79|521.79|525.8|521.8|525.78|521.78|10
1616578980000|2021-03-24 09:43:00|525.78|521.78|525.8|521.8|525.81|521.81|525.78|521.78|13
1616578990000|2021-03-24 09:43:10|525.79|521.79|525.79|521.79|525.81|521.81|525.78|521.78|7
1616579000000|2021-03-24 09:43:20|525.78|521.78|525.88|521.88|525.89|521.89|525.78|521.78|19
1616579010000|2021-03-24 09:43:30|525.89|521.89|525.91|521.91|525.91|521.91|525.88|521.88|12
1616579020000|2021-03-24 09:43:40|525.89|521.89|525.9|521.9|525.91|521.91|525.88|521.88|6
1616579030000|2021-03-24 09:43:50|525.91|521.91|525.89|521.89|525.92|521.92|525.87|521.87|11
1616579040000|2021-03-24 09:44:00|525.9|521.9|525.88|521.88|525.9|521.9|525.87|521.87|17
1616579050000|2021-03-24 09:44:10|525.89|521.89|525.88|521.88|525.9|521.9|525.86|521.86|15
1616579060000|2021-03-24 09:44:20|525.87|521.87|525.85|521.85|525.88|521.88|525.83|521.83|14
1616579070000|2021-03-24 09:44:30|525.86|521.86|525.85|521.85|525.87|521.87|525.85|521.85|7
1616579080000|2021-03-24 09:44:40|525.86|521.86|525.84|521.84|525.91|521.91|525.84|521.84|17
1616579090000|2021-03-24 09:44:50|525.85|521.85|525.85|521.85|525.85|521.85|525.83|521.83|4
1616579100000|2021-03-24 09:45:00|525.87|521.87|525.89|521.89|525.91|521.91|525.85|521.85|13
1616579110000|2021-03-24 09:45:10|525.9|521.9|525.79|521.79|525.94|521.94|525.76|521.76|27
1616579120000|2021-03-24 09:45:20|525.8|521.8|525.78|521.78|525.81|521.81|525.77|521.77|11
1616579130000|2021-03-24 09:45:30|525.79|521.79|525.61|521.61|525.79|521.79|525.61|521.61|9
1616579140000|2021-03-24 09:45:40|525.62|521.62|525.58|521.58|525.71|521.71|525.57|521.57|21
1616579150000|2021-03-24 09:45:50|525.6|521.6|525.52|521.52|525.63|521.63|525.52|521.52|14
1616579160000|2021-03-24 09:46:00|525.51|521.51|525.49|521.49|525.51|521.51|525.48|521.48|16
1616579170000|2021-03-24 09:46:10|525.5|521.5|525.49|521.49|525.51|521.51|525.46|521.46|25
1616579180000|2021-03-24 09:46:20|525.46|521.46|525.49|521.49|525.49|521.49|525.46|521.46|12
1616579190000|2021-03-24 09:46:30|525.48|521.48|525.81|521.81|525.81|521.81|525.48|521.48|16
1616579200000|2021-03-24 09:46:40|525.8|521.8|525.76|521.76|525.82|521.82|525.73|521.73|16
1616579210000|2021-03-24 09:46:50|525.78|521.78|525.58|521.58|525.78|521.78|525.53|521.53|27
1616579220000|2021-03-24 09:47:00|525.59|521.59|525.72|521.72|525.73|521.73|525.57|521.57|19
1616579230000|2021-03-24 09:47:10|525.71|521.71|525.64|521.64|525.71|521.71|525.62|521.62|11
1616579240000|2021-03-24 09:47:20|525.63|521.63|525.64|521.64|525.65|521.65|525.63|521.63|8
1616579250000|2021-03-24 09:47:30|525.63|521.63|525.64|521.64|525.64|521.64|525.62|521.62|7
1616579260000|2021-03-24 09:47:40|525.63|521.63|525.7|521.7|525.7|521.7|525.5|521.5|23
1616579270000|2021-03-24 09:47:50|525.69|521.69|525.65|521.65|525.71|521.71|525.63|521.63|13
1616579280000|2021-03-24 09:48:00|525.66|521.66|525.71|521.71|525.72|521.72|525.64|521.64|23
1616579290000|2021-03-24 09:48:10|525.72|521.72|525.68|521.68|525.72|521.72|525.68|521.68|13
1616579300000|2021-03-24 09:48:20|525.67|521.67|525.78|521.78|525.79|521.79|525.67|521.67|22
1616579310000|2021-03-24 09:48:30|525.75|521.75|525.88|521.88|525.88|521.88|525.75|521.75|23
1616579320000|2021-03-24 09:48:40|525.9|521.9|525.85|521.85|526.02|522.02|525.84|521.84|31
1616579330000|2021-03-24 09:48:50|525.84|521.84|525.87|521.87|525.87|521.87|525.84|521.84|13
1616579340000|2021-03-24 09:49:00|525.86|521.86|525.86|521.86|525.87|521.87|525.85|521.85|9
1616579350000|2021-03-24 09:49:10|525.87|521.87|525.71|521.71|525.87|521.87|525.7|521.7|15
1616579360000|2021-03-24 09:49:20|525.7|521.7|525.6|521.6|525.7|521.7|525.6|521.6|13
1616579370000|2021-03-24 09:49:30|525.61|521.61|525.59|521.59|525.64|521.64|525.58|521.58|21
1616579380000|2021-03-24 09:49:40|525.58|521.58|525.6|521.6|525.6|521.6|525.58|521.58|13
1616579390000|2021-03-24 09:49:50|525.58|521.58|525.52|521.52|525.58|521.58|525.52|521.52|15
1616579400000|2021-03-24 09:50:00|525.53|521.53|525.57|521.57|525.6|521.6|525.52|521.52|11
1616579410000|2021-03-24 09:50:10|525.56|521.56|525.54|521.54|525.57|521.57|525.51|521.51|24
1616579420000|2021-03-24 09:50:20|525.56|521.56|525.52|521.52|525.56|521.56|525.52|521.52|15
1616579430000|2021-03-24 09:50:30|525.51|521.51|525.52|521.52|525.54|521.54|525.5|521.5|18
1616579440000|2021-03-24 09:50:40|525.51|521.51|525.37|521.37|525.53|521.53|525.3|521.3|21
1616579450000|2021-03-24 09:50:50|525.36|521.36|525.38|521.38|525.39|521.39|525.36|521.36|16
1616579460000|2021-03-24 09:51:00|525.36|521.36|525.41|521.41|525.41|521.41|525.36|521.36|13
1616579470000|2021-03-24 09:51:10|525.4|521.4|525.42|521.42|525.43|521.43|525.4|521.4|11
1616579480000|2021-03-24 09:51:20|525.41|521.41|525.54|521.54|525.54|521.54|525.41|521.41|11
1616579490000|2021-03-24 09:51:30|525.53|521.53|525.52|521.52|525.55|521.55|525.51|521.51|18
1616579500000|2021-03-24 09:51:40|525.54|521.54|525.54|521.54|525.55|521.55|525.52|521.52|18
1616579510000|2021-03-24 09:51:50|525.55|521.55|525.53|521.53|525.56|521.56|525.52|521.52|11
1616579520000|2021-03-24 09:52:00|525.55|521.55|525.55|521.55|525.56|521.56|525.52|521.52|16
1616579530000|2021-03-24 09:52:10|525.54|521.54|525.59|521.59|525.59|521.59|525.53|521.53|10
1616579540000|2021-03-24 09:52:20|525.57|521.57|525.59|521.59|525.6|521.6|525.56|521.56|13
1616579550000|2021-03-24 09:52:30|525.6|521.6|525.59|521.59|525.6|521.6|525.59|521.59|8
1616579560000|2021-03-24 09:52:40|525.58|521.58|525.53|521.53|525.58|521.58|525.53|521.53|8
1616579570000|2021-03-24 09:52:50|525.52|521.52|525.52|521.52|525.53|521.53|525.52|521.52|3
1616579580000|2021-03-24 09:53:00|525.51|521.51|525.34|521.34|525.51|521.51|525.34|521.34|14
1616579590000|2021-03-24 09:53:10|525.33|521.33|525.62|521.62|525.64|521.64|525.31|521.31|17
1616579600000|2021-03-24 09:53:20|525.64|521.64|525.53|521.53|525.64|521.64|525.53|521.53|20
1616579610000|2021-03-24 09:53:30|525.51|521.51|525.4|521.4|525.51|521.51|525.4|521.4|24
1616579620000|2021-03-24 09:53:40|525.41|521.41|525.39|521.39|525.42|521.42|525.38|521.38|14
1616579630000|2021-03-24 09:53:50|525.4|521.4|525.33|521.33|525.4|521.4|525.33|521.33|16
1616579640000|2021-03-24 09:54:00|525.34|521.34|525.36|521.36|525.37|521.37|525.31|521.31|17
1616579650000|2021-03-24 09:54:10|525.34|521.34|525.32|521.32|525.37|521.37|525.32|521.32|8
1616579660000|2021-03-24 09:54:20|525.33|521.33|525.32|521.32|525.33|521.33|525.31|521.31|7
1616579670000|2021-03-24 09:54:30|525.33|521.33|525.43|521.43|525.43|521.43|525.31|521.31|10
1616579680000|2021-03-24 09:54:40|525.44|521.44|525.52|521.52|525.52|521.52|525.41|521.41|11
1616579690000|2021-03-24 09:54:50|525.48|521.48|525.71|521.71|525.71|521.71|525.48|521.48|16
1616579700000|2021-03-24 09:55:00|525.72|521.72|526.06|522.06|526.06|522.06|525.72|521.72|27
1616579710000|2021-03-24 09:55:10|526.07|522.07|526.1|522.1|526.15|522.15|526.04|522.04|20
1616579720000|2021-03-24 09:55:20|526.13|522.13|526.06|522.06|526.15|522.15|526.06|522.06|14
1616579730000|2021-03-24 09:55:30|526.07|522.07|526.11|522.11|526.15|522.15|526.07|522.07|23
1616579740000|2021-03-24 09:55:40|526.13|522.13|526.12|522.12|526.14|522.14|526.11|522.11|13
1616579750000|2021-03-24 09:55:50|526.1|522.1|526.13|522.13|526.14|522.14|526.1|522.1|14
1616579760000|2021-03-24 09:56:00|526.11|522.11|525.95|521.95|526.13|522.13|525.95|521.95|23
1616579770000|2021-03-24 09:56:10|525.94|521.94|525.85|521.85|526.01|522.01|525.85|521.85|22
1616579780000|2021-03-24 09:56:20|525.87|521.87|525.9|521.9|525.97|521.97|525.87|521.87|27
1616579790000|2021-03-24 09:56:30|525.92|521.92|525.94|521.94|526.02|522.02|525.87|521.87|29
1616579800000|2021-03-24 09:56:40|525.93|521.93|525.92|521.92|525.94|521.94|525.89|521.89|21
1616579810000|2021-03-24 09:56:50|525.94|521.94|525.89|521.89|525.94|521.94|525.89|521.89|13
1616579820000|2021-03-24 09:57:00|525.88|521.88|525.89|521.89|525.93|521.93|525.88|521.88|10
1616579830000|2021-03-24 09:57:10|525.92|521.92|525.92|521.92|525.92|521.92|525.89|521.89|5
1616579840000|2021-03-24 09:57:20|525.89|521.89|525.89|521.89|525.92|521.92|525.89|521.89|7
1616579850000|2021-03-24 09:57:30|525.84|521.84|525.76|521.76|525.84|521.84|525.74|521.74|6
1616579860000|2021-03-24 09:57:40|525.65|521.65|525.63|521.63|525.68|521.68|525.61|521.61|10
1616579870000|2021-03-24 09:57:50|525.69|521.69|525.66|521.66|525.71|521.71|525.6|521.6|28
1616579880000|2021-03-24 09:58:00|525.68|521.68|525.56|521.56|525.68|521.68|525.56|521.56|28
1616579890000|2021-03-24 09:58:10|525.58|521.58|525.6|521.6|525.61|521.61|525.56|521.56|18
1616579900000|2021-03-24 09:58:20|525.58|521.58|525.54|521.54|525.61|521.61|525.51|521.51|22
1616579910000|2021-03-24 09:58:30|525.52|521.52|525.5|521.5|525.58|521.58|525.48|521.48|28
1616579920000|2021-03-24 09:58:40|525.53|521.53|525.55|521.55|525.55|521.55|525.49|521.49|18
1616579930000|2021-03-24 09:58:50|525.51|521.51|525.53|521.53|525.55|521.55|525.51|521.51|15
1616579940000|2021-03-24 09:59:00|525.55|521.55|525.58|521.58|525.66|521.66|525.52|521.52|22
1616579950000|2021-03-24 09:59:10|525.62|521.62|525.56|521.56|525.63|521.63|525.53|521.53|18
1616579960000|2021-03-24 09:59:20|525.55|521.55|525.62|521.62|525.64|521.64|525.55|521.55|15
1616579970000|2021-03-24 09:59:30|525.64|521.64|525.63|521.63|525.65|521.65|525.61|521.61|23
1616579980000|2021-03-24 09:59:40|525.61|521.61|525.59|521.59|525.65|521.65|525.59|521.59|18
1616579990000|2021-03-24 09:59:50|525.6|521.6|525.59|521.59|525.63|521.63|525.58|521.58|17
1616580000000|2021-03-24 10:00:00|525.6|521.6|525.69|521.69|525.72|521.72|525.6|521.6|24
1616580010000|2021-03-24 10:00:10|525.7|521.7|525.68|521.68|525.7|521.7|525.68|521.68|13
1616580020000|2021-03-24 10:00:20|525.72|521.72|525.68|521.68|525.73|521.73|525.68|521.68|19
1616580030000|2021-03-24 10:00:30|525.72|521.72|525.72|521.72|525.73|521.73|525.66|521.66|23
1616580040000|2021-03-24 10:00:40|525.73|521.73|525.67|521.67|525.73|521.73|525.66|521.66|21
1616580050000|2021-03-24 10:00:50|525.68|521.68|525.72|521.72|525.73|521.73|525.66|521.66|15
1616580060000|2021-03-24 10:01:00|525.67|521.67|525.73|521.73|525.73|521.73|525.66|521.66|21
1616580070000|2021-03-24 10:01:10|525.68|521.68|525.7|521.7|525.73|521.73|525.65|521.65|23
1616580080000|2021-03-24 10:01:20|525.63|521.63|525.68|521.68|525.68|521.68|525.59|521.59|23
1616580090000|2021-03-24 10:01:30|525.62|521.62|525.69|521.69|525.7|521.7|525.62|521.62|13
1616580100000|2021-03-24 10:01:40|525.7|521.7|525.6|521.6|525.7|521.7|525.6|521.6|4
1616580110000|2021-03-24 10:01:50|525.57|521.57|525.59|521.59|525.64|521.64|525.57|521.57|14
1616580120000|2021-03-24 10:02:00|525.58|521.58|525.59|521.59|525.64|521.64|525.58|521.58|17
1616580140000|2021-03-24 10:02:20|525.6|521.6|525.64|521.64|525.65|521.65|525.6|521.6|15
1616580150000|2021-03-24 10:02:30|525.6|521.6|525.59|521.59|525.64|521.64|525.59|521.59|5
1616580160000|2021-03-24 10:02:40|525.64|521.64|525.51|521.51|525.64|521.64|525.51|521.51|17
1616580170000|2021-03-24 10:02:50|525.61|521.61|525.51|521.51|525.61|521.61|525.51|521.51|9
1616580180000|2021-03-24 10:03:00|525.53|521.53|525.44|521.44|525.54|521.54|525.41|521.41|13
1616580190000|2021-03-24 10:03:10|525.42|521.42|525.44|521.44|525.45|521.45|525.4|521.4|16
1616580200000|2021-03-24 10:03:20|525.42|521.42|525.42|521.42|525.44|521.44|525.42|521.42|14
1616580210000|2021-03-24 10:03:30|525.43|521.43|525.44|521.44|525.46|521.46|525.42|521.42|9
1616580220000|2021-03-24 10:03:40|525.37|521.37|525.36|521.36|525.39|521.39|525.36|521.36|4
1616580230000|2021-03-24 10:03:50|525.37|521.37|525.4|521.4|525.42|521.42|525.36|521.36|18
1616580240000|2021-03-24 10:04:00|525.41|521.41|525.41|521.41|525.43|521.43|525.4|521.4|15
1616580250000|2021-03-24 10:04:10|525.4|521.4|525.38|521.38|525.42|521.42|525.38|521.38|13
1616580260000|2021-03-24 10:04:20|525.37|521.37|525.47|521.47|525.52|521.52|525.37|521.37|18
1616580270000|2021-03-24 10:04:30|525.48|521.48|525.56|521.56|525.56|521.56|525.46|521.46|20
1616580280000|2021-03-24 10:04:40|525.54|521.54|525.52|521.52|525.55|521.55|525.47|521.47|28
1616580290000|2021-03-24 10:04:50|525.51|521.51|525.54|521.54|525.55|521.55|525.49|521.49|25
1616580300000|2021-03-24 10:05:00|525.52|521.52|525.71|521.71|525.75|521.75|525.52|521.52|15
1616580310000|2021-03-24 10:05:10|525.72|521.72|525.7|521.7|525.73|521.73|525.69|521.69|7
1616580320000|2021-03-24 10:05:20|525.71|521.71|525.63|521.63|525.8|521.8|525.63|521.63|15
1616580330000|2021-03-24 10:05:30|525.71|521.71|525.68|521.68|525.72|521.72|525.68|521.68|27
1616580340000|2021-03-24 10:05:40|525.69|521.69|525.72|521.72|525.72|521.72|525.67|521.67|17
1616580350000|2021-03-24 10:05:50|525.71|521.71|525.66|521.66|525.72|521.72|525.66|521.66|15
1616580360000|2021-03-24 10:06:00|525.65|521.65|525.57|521.57|525.65|521.65|525.57|521.57|11
1616580370000|2021-03-24 10:06:10|525.53|521.53|525.52|521.52|525.56|521.56|525.5|521.5|12
1616580380000|2021-03-24 10:06:20|525.51|521.51|525.51|521.51|525.58|521.58|525.5|521.5|14
1616580390000|2021-03-24 10:06:30|525.44|521.44|525.41|521.41|525.45|521.45|525.28|521.28|19
1616580400000|2021-03-24 10:06:40|525.38|521.38|525.49|521.49|525.49|521.49|525.36|521.36|23
1616580410000|2021-03-24 10:06:50|525.48|521.48|525.44|521.44|525.48|521.48|525.38|521.38|25
1616580420000|2021-03-24 10:07:00|525.45|521.45|525.39|521.39|525.46|521.46|525.39|521.39|15
1616580430000|2021-03-24 10:07:10|525.41|521.41|525.5|521.5|525.53|521.53|525.39|521.39|17
1616580440000|2021-03-24 10:07:20|525.49|521.49|525.37|521.37|525.49|521.49|525.36|521.36|16
1616580450000|2021-03-24 10:07:30|525.38|521.38|525.35|521.35|525.38|521.38|525.34|521.34|8
1616580460000|2021-03-24 10:07:40|525.34|521.34|525.4|521.4|525.43|521.43|525.34|521.34|15
1616580470000|2021-03-24 10:07:50|525.39|521.39|525.31|521.31|525.42|521.42|525.28|521.28|17
1616580480000|2021-03-24 10:08:00|525.29|521.29|525.29|521.29|525.38|521.38|525.28|521.28|18
1616580490000|2021-03-24 10:08:10|525.3|521.3|525.35|521.35|525.36|521.36|525.3|521.3|15
1616580500000|2021-03-24 10:08:20|525.36|521.36|525.3|521.3|525.36|521.36|525.3|521.3|14
1616580510000|2021-03-24 10:08:30|525.31|521.31|525.29|521.29|525.33|521.33|525.29|521.29|11
1616580520000|2021-03-24 10:08:40|525.31|521.31|525.29|521.29|525.31|521.31|525.28|521.28|9
1616580530000|2021-03-24 10:08:50|525.28|521.28|525.27|521.27|525.29|521.29|525.27|521.27|8
1616580540000|2021-03-24 10:09:00|525.28|521.28|525.28|521.28|525.28|521.28|525.27|521.27|3
1616580550000|2021-03-24 10:09:10|525.26|521.26|525.47|521.47|525.48|521.48|525.26|521.26|7
1616580560000|2021-03-24 10:09:20|525.48|521.48|525.43|521.43|525.48|521.48|525.43|521.43|14
1616580570000|2021-03-24 10:09:30|525.44|521.44|525.44|521.44|525.45|521.45|525.43|521.43|15
1616580580000|2021-03-24 10:09:40|525.45|521.45|525.25|521.25|525.45|521.45|525.25|521.25|15
1616580590000|2021-03-24 10:09:50|525.27|521.27|525.27|521.27|525.3|521.3|525.21|521.21|15
1616580600000|2021-03-24 10:10:00|525.28|521.28|525.34|521.34|525.34|521.34|525.28|521.28|15
1616580610000|2021-03-24 10:10:10|525.32|521.32|525.21|521.21|525.32|521.32|525.2|521.2|16
1616580620000|2021-03-24 10:10:20|525.23|521.23|525.19|521.19|525.24|521.24|525.17|521.17|15
1616580630000|2021-03-24 10:10:30|525.2|521.2|525.19|521.19|525.21|521.21|525.15|521.15|14
1616580640000|2021-03-24 10:10:40|525.16|521.16|525.35|521.35|525.47|521.47|525.13|521.13|19
1616580650000|2021-03-24 10:10:50|525.3|521.3|525.01|521.01|525.3|521.3|525.01|521.01|22
1616580660000|2021-03-24 10:11:00|524.96|520.96|525|521|525.03|521.03|524.93|520.93|27
1616580670000|2021-03-24 10:11:10|524.96|520.96|524.69|520.69|524.96|520.96|524.68|520.68|35
1616580680000|2021-03-24 10:11:20|524.68|520.68|524.69|520.69|524.72|520.72|524.67|520.67|18
1616580690000|2021-03-24 10:11:30|524.68|520.68|524.6|520.6|524.68|520.68|524.6|520.6|8
1616580700000|2021-03-24 10:11:40|524.61|520.61|524.61|520.61|524.62|520.62|524.61|520.61|3
1616580710000|2021-03-24 10:11:50|524.64|520.64|524.79|520.79|524.84|520.84|524.64|520.64|12
1616580720000|2021-03-24 10:12:00|524.78|520.78|524.73|520.73|524.84|520.84|524.72|520.72|16
1616580730000|2021-03-24 10:12:10|524.74|520.74|524.73|520.73|524.74|520.74|524.68|520.68|18
1616580740000|2021-03-24 10:12:20|524.74|520.74|524.69|520.69|524.75|520.75|524.68|520.68|12
1616580750000|2021-03-24 10:12:30|524.72|520.72|524.38|520.38|524.72|520.72|524.38|520.38|21
1616580760000|2021-03-24 10:12:40|524.37|520.37|524.33|520.33|524.43|520.43|524.31|520.31|18
1616580770000|2021-03-24 10:12:50|524.31|520.31|524.11|520.11|524.33|520.33|524.09|520.09|21
1616580780000|2021-03-24 10:13:00|524.08|520.08|524.06|520.06|524.11|520.11|524.05|520.05|18
1616580790000|2021-03-24 10:13:10|524.03|520.03|523.82|519.82|524.06|520.06|523.74|519.74|27
1616580800000|2021-03-24 10:13:20|523.85|519.85|523.75|519.75|523.95|519.95|523.74|519.74|30
1616580810000|2021-03-24 10:13:30|523.73|519.73|523.78|519.78|523.82|519.82|523.73|519.73|23
1616580820000|2021-03-24 10:13:40|523.81|519.81|523.71|519.71|523.81|519.81|523.71|519.71|25
1616580830000|2021-03-24 10:13:50|523.72|519.72|523.71|519.71|523.73|519.73|523.71|519.71|14
1616580840000|2021-03-24 10:14:00|523.7|519.7|524.02|520.02|524.04|520.04|523.69|519.69|19
1616580850000|2021-03-24 10:14:10|524.03|520.03|523.93|519.93|524.03|520.03|523.93|519.93|9
1616580860000|2021-03-24 10:14:20|523.95|519.95|523.75|519.75|524.05|520.05|523.74|519.74|26
1616580870000|2021-03-24 10:14:30|523.74|519.74|523.56|519.56|523.75|519.75|523.53|519.53|19
1616580880000|2021-03-24 10:14:40|523.55|519.55|523.58|519.58|523.6|519.6|523.54|519.54|21
1616580890000|2021-03-24 10:14:50|523.57|519.57|523.35|519.35|523.67|519.67|523.34|519.34|22
1616580900000|2021-03-24 10:15:00|523.37|519.37|523.48|519.48|523.5|519.5|523.37|519.37|24
1616580910000|2021-03-24 10:15:10|523.43|519.43|523.39|519.39|523.46|519.46|523.37|519.37|25
1616580920000|2021-03-24 10:15:20|523.38|519.38|523.39|519.39|523.39|519.39|523.35|519.35|9
1616580930000|2021-03-24 10:15:30|523.37|519.37|523.73|519.73|523.73|519.73|523.35|519.35|16
1616580940000|2021-03-24 10:15:40|523.78|519.78|523.97|519.97|523.98|519.98|523.78|519.78|19
1616580950000|2021-03-24 10:15:50|523.98|519.98|524.01|520.01|524.01|520.01|523.98|519.98|18
1616580960000|2021-03-24 10:16:00|523.98|519.98|523.97|519.97|523.99|519.99|523.94|519.94|12
1616580970000|2021-03-24 10:16:10|523.95|519.95|523.92|519.92|523.97|519.97|523.92|519.92|5
1616580980000|2021-03-24 10:16:20|523.93|519.93|523.82|519.82|523.93|519.93|523.66|519.66|22
1616580990000|2021-03-24 10:16:30|523.81|519.81|523.83|519.83|523.83|519.83|523.78|519.78|16
1616581000000|2021-03-24 10:16:40|523.84|519.84|523.97|519.97|523.97|519.97|523.81|519.81|15
1616581010000|2021-03-24 10:16:50|523.92|519.92|523.97|519.97|524.01|520.01|523.91|519.91|21
1616581020000|2021-03-24 10:17:00|523.99|519.99|524|520|524.03|520.03|523.96|519.96|14
1616581030000|2021-03-24 10:17:10|524.01|520.01|523.9|519.9|524.01|520.01|523.87|519.87|18
1616581040000|2021-03-24 10:17:20|523.89|519.89|523.88|519.88|523.89|519.89|523.84|519.84|17
1616581050000|2021-03-24 10:17:30|523.86|519.86|523.66|519.66|523.86|519.86|523.66|519.66|16
1616581060000|2021-03-24 10:17:40|523.68|519.68|523.8|519.8|523.81|519.81|523.66|519.66|17
1616581070000|2021-03-24 10:17:50|523.81|519.81|523.88|519.88|523.99|519.99|523.81|519.81|19
1616581080000|2021-03-24 10:18:00|523.92|519.92|524.02|520.02|524.06|520.06|523.92|519.92|33
1616581090000|2021-03-24 10:18:10|524|520|523.98|519.98|524.02|520.02|523.97|519.97|24
1616581100000|2021-03-24 10:18:20|523.99|519.99|524|520|524.02|520.02|523.98|519.98|17
1616581110000|2021-03-24 10:18:30|524.01|520.01|524.1|520.1|524.11|520.11|523.99|519.99|15
1616581120000|2021-03-24 10:18:40|524.11|520.11|524.15|520.15|524.17|520.17|523.97|519.97|25
1616581130000|2021-03-24 10:18:50|524.14|520.14|524.2|520.2|524.21|520.21|524.08|520.08|24
1616581140000|2021-03-24 10:19:00|524.22|520.22|524.35|520.35|524.44|520.44|524.21|520.21|27
1616581150000|2021-03-24 10:19:10|524.33|520.33|524.28|520.28|524.36|520.36|524.28|520.28|24
1616581160000|2021-03-24 10:19:20|524.29|520.29|524.28|520.28|524.32|520.32|524.28|520.28|17
1616581170000|2021-03-24 10:19:30|524.27|520.27|524.21|520.21|524.31|520.31|524.21|520.21|15
1616581180000|2021-03-24 10:19:40|524.2|520.2|523.98|519.98|524.22|520.22|523.98|519.98|23
1616581190000|2021-03-24 10:19:50|523.97|519.97|523.77|519.77|523.99|519.99|523.75|519.75|26
1616581200000|2021-03-24 10:20:00|523.69|519.69|523.8|519.8|523.94|519.94|523.69|519.69|27
1616581210000|2021-03-24 10:20:10|523.82|519.82|524.04|520.04|524.05|520.05|523.82|519.82|27
1616581220000|2021-03-24 10:20:20|524.07|520.07|524.13|520.13|524.17|520.17|524.05|520.05|20
1616581230000|2021-03-24 10:20:30|524.12|520.12|523.81|519.81|524.13|520.13|523.8|519.8|25
1616581240000|2021-03-24 10:20:40|523.8|519.8|523.7|519.7|523.89|519.89|523.63|519.63|19
1616581250000|2021-03-24 10:20:50|523.65|519.65|523.61|519.61|523.7|519.7|523.52|519.52|23
1616581260000|2021-03-24 10:21:00|523.56|519.56|523.58|519.58|523.68|519.68|523.53|519.53|24
1616581270000|2021-03-24 10:21:10|523.54|519.54|523.52|519.52|523.65|519.65|523.51|519.51|29
1616581280000|2021-03-24 10:21:20|523.58|519.58|523.51|519.51|523.58|519.58|523.49|519.49|15
1616581290000|2021-03-24 10:21:30|523.54|519.54|523.46|519.46|523.59|519.59|523.46|519.46|22
1616581300000|2021-03-24 10:21:40|523.45|519.45|523.47|519.47|523.49|519.49|523.44|519.44|30
1616581310000|2021-03-24 10:21:50|523.5|519.5|523.46|519.46|523.51|519.51|523.45|519.45|20
1616581320000|2021-03-24 10:22:00|523.48|519.48|523.52|519.52|523.52|519.52|523.46|519.46|20
1616581330000|2021-03-24 10:22:10|523.51|519.51|523.47|519.47|523.52|519.52|523.46|519.46|15
1616581340000|2021-03-24 10:22:20|523.48|519.48|523.48|519.48|523.49|519.49|523.48|519.48|5
1616581350000|2021-03-24 10:22:30|523.46|519.46|523.72|519.72|523.72|519.72|523.46|519.46|23
1616581360000|2021-03-24 10:22:40|523.71|519.71|523.69|519.69|523.71|519.71|523.62|519.62|20
1616581370000|2021-03-24 10:22:50|523.7|519.7|523.77|519.77|523.8|519.8|523.69|519.69|21
1616581380000|2021-03-24 10:23:00|523.78|519.78|523.85|519.85|523.91|519.91|523.77|519.77|22
1616581390000|2021-03-24 10:23:10|523.86|519.86|523.65|519.65|523.86|519.86|523.57|519.57|26
1616581400000|2021-03-24 10:23:20|523.61|519.61|523.71|519.71|523.72|519.72|523.61|519.61|19
1616581410000|2021-03-24 10:23:30|523.72|519.72|523.6|519.6|523.72|519.72|523.57|519.57|15
1616581420000|2021-03-24 10:23:40|523.58|519.58|523.55|519.55|523.65|519.65|523.54|519.54|16
1616581430000|2021-03-24 10:23:50|523.56|519.56|523.64|519.64|523.64|519.64|523.55|519.55|21
1616581440000|2021-03-24 10:24:00|523.65|519.65|523.72|519.72|523.78|519.78|523.6|519.6|22
1616581450000|2021-03-24 10:24:10|523.73|519.73|523.77|519.77|523.8|519.8|523.73|519.73|25
1616581460000|2021-03-24 10:24:20|523.76|519.76|523.77|519.77|523.8|519.8|523.75|519.75|22
1616581470000|2021-03-24 10:24:30|523.79|519.79|523.79|519.79|523.8|519.8|523.78|519.78|18
1616581480000|2021-03-24 10:24:40|523.8|519.8|523.78|519.78|523.81|519.81|523.78|519.78|11
1616581490000|2021-03-24 10:24:50|523.79|519.79|523.88|519.88|523.88|519.88|523.78|519.78|16
1616581500000|2021-03-24 10:25:00|523.89|519.89|523.91|519.91|523.92|519.92|523.85|519.85|18
1616581510000|2021-03-24 10:25:10|523.9|519.9|523.79|519.79|523.9|519.9|523.77|519.77|14
1616581520000|2021-03-24 10:25:20|523.78|519.78|523.83|519.83|523.87|519.87|523.78|519.78|19
1616581530000|2021-03-24 10:25:30|523.86|519.86|523.87|519.87|523.87|519.87|523.84|519.84|9
1616581540000|2021-03-24 10:25:40|523.85|519.85|523.85|519.85|523.87|519.87|523.83|519.83|11
1616581550000|2021-03-24 10:25:50|523.87|519.87|523.8|519.8|523.87|519.87|523.8|519.8|8
1616581560000|2021-03-24 10:26:00|523.81|519.81|523.84|519.84|523.85|519.85|523.81|519.81|14
1616581570000|2021-03-24 10:26:10|523.85|519.85|523.82|519.82|523.85|519.85|523.81|519.81|14
1616581580000|2021-03-24 10:26:20|523.87|519.87|523.83|519.83|523.87|519.87|523.82|519.82|10
1616581590000|2021-03-24 10:26:30|523.84|519.84|523.85|519.85|523.86|519.86|523.84|519.84|8
1616581600000|2021-03-24 10:26:40|523.84|519.84|523.86|519.86|523.86|519.86|523.84|519.84|8
1616581610000|2021-03-24 10:26:50|523.85|519.85|523.86|519.86|523.88|519.88|523.85|519.85|10
1616581620000|2021-03-24 10:27:00|523.85|519.85|523.84|519.84|523.86|519.86|523.84|519.84|12
1616581630000|2021-03-24 10:27:10|523.86|519.86|523.83|519.83|523.86|519.86|523.82|519.82|15
1616581640000|2021-03-24 10:27:20|523.82|519.82|523.76|519.76|523.82|519.82|523.73|519.73|18
1616581650000|2021-03-24 10:27:30|523.75|519.75|523.74|519.74|523.75|519.75|523.73|519.73|5
1616581660000|2021-03-24 10:27:40|523.75|519.75|523.73|519.73|523.76|519.76|523.72|519.72|18
1616581670000|2021-03-24 10:27:50|523.74|519.74|523.76|519.76|523.8|519.8|523.74|519.74|10
1616581680000|2021-03-24 10:28:00|523.75|519.75|523.75|519.75|523.78|519.78|523.74|519.74|12
1616581690000|2021-03-24 10:28:10|523.73|519.73|523.7|519.7|523.73|519.73|523.7|519.7|9
1616581700000|2021-03-24 10:28:20|523.71|519.71|523.46|519.46|523.71|519.71|523.46|519.46|12
1616581710000|2021-03-24 10:28:30|523.45|519.45|523.45|519.45|523.45|519.45|523.45|519.45|1
1616581720000|2021-03-24 10:28:40|523.38|519.38|523.33|519.33|523.39|519.39|523.33|519.33|5
1616581730000|2021-03-24 10:28:50|523.34|519.34|523.42|519.42|523.53|519.53|523.34|519.34|18
1616581740000|2021-03-24 10:29:00|523.43|519.43|523.09|519.09|523.44|519.44|523.09|519.09|19
1616581750000|2021-03-24 10:29:10|523.1|519.1|523.05|519.05|523.16|519.16|523.05|519.05|23
1616581760000|2021-03-24 10:29:20|523.04|519.04|522.79|518.79|523.04|519.04|522.79|518.79|14
1616581770000|2021-03-24 10:29:30|522.73|518.73|522.62|518.62|522.73|518.73|522.61|518.61|16
1616581780000|2021-03-24 10:29:40|522.63|518.63|522.77|518.77|522.79|518.79|522.63|518.63|15
1616581790000|2021-03-24 10:29:50|522.78|518.78|522.83|518.83|522.84|518.84|522.78|518.78|22
1616581800000|2021-03-24 10:30:00|522.82|518.82|522.62|518.62|522.85|518.85|522.61|518.61|27
1616581810000|2021-03-24 10:30:10|522.6|518.6|522.64|518.64|522.64|518.64|522.58|518.58|17
1616581820000|2021-03-24 10:30:20|522.61|518.61|522.57|518.57|522.63|518.63|522.57|518.57|27
1616581830000|2021-03-24 10:30:30|522.58|518.58|522.79|518.79|522.79|518.79|522.57|518.57|20
1616581840000|2021-03-24 10:30:40|522.8|518.8|523.15|519.15|523.15|519.15|522.8|518.8|20
1616581850000|2021-03-24 10:30:50|523.13|519.13|523.34|519.34|523.35|519.35|523.13|519.13|23
1616581860000|2021-03-24 10:31:00|523.3|519.3|523.45|519.45|523.45|519.45|523.3|519.3|23
1616581870000|2021-03-24 10:31:10|523.46|519.46|523.54|519.54|523.55|519.55|523.46|519.46|19
1616581880000|2021-03-24 10:31:20|523.55|519.55|523.55|519.55|523.55|519.55|523.54|519.54|13
1616581890000|2021-03-24 10:31:30|523.54|519.54|523.54|519.54|523.55|519.55|523.53|519.53|9
1616581900000|2021-03-24 10:31:40|523.55|519.55|523.54|519.54|523.55|519.55|523.52|519.52|9
1616581910000|2021-03-24 10:31:50|523.53|519.53|523.94|519.94|523.95|519.95|523.53|519.53|16
1616581920000|2021-03-24 10:32:00|523.93|519.93|524.13|520.13|524.16|520.16|523.92|519.92|22
1616581930000|2021-03-24 10:32:10|524.11|520.11|524.16|520.16|524.21|520.21|524.11|520.11|25
1616581940000|2021-03-24 10:32:20|524.17|520.17|524.03|520.03|524.2|520.2|524.02|520.02|17
1616581950000|2021-03-24 10:32:30|524.01|520.01|523.89|519.89|524.07|520.07|523.88|519.88|23
1616581960000|2021-03-24 10:32:40|523.91|519.91|524|520|524.02|520.02|523.91|519.91|17
1616581970000|2021-03-24 10:32:50|523.99|519.99|524.05|520.05|524.06|520.06|523.99|519.99|13
1616581980000|2021-03-24 10:33:00|524.07|520.07|523.98|519.98|524.09|520.09|523.97|519.97|12
1616581990000|2021-03-24 10:33:10|523.97|519.97|523.94|519.94|523.98|519.98|523.91|519.91|14
1616582000000|2021-03-24 10:33:20|523.97|519.97|523.95|519.95|523.97|519.97|523.93|519.93|16
1616582010000|2021-03-24 10:33:30|523.94|519.94|523.95|519.95|523.97|519.97|523.94|519.94|8
1616582020000|2021-03-24 10:33:40|523.97|519.97|524|520|524.01|520.01|523.96|519.96|13
1616582030000|2021-03-24 10:33:50|523.99|519.99|524|520|524|520|523.99|519.99|2
1616582040000|2021-03-24 10:34:00|524.01|520.01|524.07|520.07|524.07|520.07|524|520|10
1616582050000|2021-03-24 10:34:10|524.03|520.03|524.04|520.04|524.11|520.11|524.03|520.03|16
1616582060000|2021-03-24 10:34:20|524.06|520.06|524.07|520.07|524.09|520.09|524.03|520.03|15
1616582070000|2021-03-24 10:34:30|524.11|520.11|524.22|520.22|524.22|520.22|524.04|520.04|18
1616582080000|2021-03-24 10:34:40|524.23|520.23|524.36|520.36|524.36|520.36|524.23|520.23|20
1616582090000|2021-03-24 10:34:50|524.37|520.37|524.34|520.34|524.4|520.4|524.33|520.33|20
1616582100000|2021-03-24 10:35:00|524.36|520.36|524.13|520.13|524.37|520.37|524.1|520.1|24
1616582110000|2021-03-24 10:35:10|524.1|520.1|524.06|520.06|524.11|520.11|524.06|520.06|6
1616582150000|2021-03-24 10:35:50|524.03|520.03|524.12|520.12|524.2|520.2|524.03|520.03|12
1616582160000|2021-03-24 10:36:00|524.13|520.13|524.29|520.29|524.33|520.33|524.13|520.13|24
1616582170000|2021-03-24 10:36:10|524.3|520.3|524.22|520.22|524.31|520.31|524.21|520.21|21
1616582180000|2021-03-24 10:36:20|524.23|520.23|524.21|520.21|524.23|520.23|524.21|520.21|9
1616582190000|2021-03-24 10:36:30|524.22|520.22|524.24|520.24|524.25|520.25|524.16|520.16|28
1616582200000|2021-03-24 10:36:40|524.23|520.23|524.23|520.23|524.26|520.26|524.21|520.21|17
1616582210000|2021-03-24 10:36:50|524.24|520.24|524.35|520.35|524.36|520.36|524.22|520.22|16
1616582220000|2021-03-24 10:37:00|524.36|520.36|524.28|520.28|524.36|520.36|524.22|520.22|17
1616582230000|2021-03-24 10:37:10|524.27|520.27|524.28|520.28|524.29|520.29|524.27|520.27|10
1616582240000|2021-03-24 10:37:20|524.29|520.29|524.27|520.27|524.3|520.3|524.27|520.27|5
1616582250000|2021-03-24 10:37:30|524.26|520.26|524.26|520.26|524.26|520.26|524.26|520.26|1
1616582260000|2021-03-24 10:37:40|524.25|520.25|524.24|520.24|524.26|520.26|524.22|520.22|6
1616582270000|2021-03-24 10:37:50|524.25|520.25|524.21|520.21|524.25|520.25|524.2|520.2|6
1616582280000|2021-03-24 10:38:00|524.2|520.2|524.21|520.21|524.22|520.22|524.2|520.2|10
1616582290000|2021-03-24 10:38:10|524.23|520.23|524.22|520.22|524.23|520.23|524.11|520.11|16
1616582300000|2021-03-24 10:38:20|524.2|520.2|524.14|520.14|524.21|520.21|524.13|520.13|18
1616582310000|2021-03-24 10:38:30|524.13|520.13|524.14|520.14|524.14|520.14|524.12|520.12|8
1616582320000|2021-03-24 10:38:40|524.16|520.16|524.22|520.22|524.23|520.23|524.16|520.16|8
1616582330000|2021-03-24 10:38:50|524.23|520.23|524.21|520.21|524.23|520.23|524.18|520.18|19
1616582340000|2021-03-24 10:39:00|524.2|520.2|524.47|520.47|524.5|520.5|524.18|520.18|22
1616582350000|2021-03-24 10:39:10|524.46|520.46|524.41|520.41|524.46|520.46|524.3|520.3|19
1616582360000|2021-03-24 10:39:20|524.42|520.42|524.26|520.26|524.42|520.42|524.24|520.24|19
1616582370000|2021-03-24 10:39:30|524.27|520.27|524.22|520.22|524.36|520.36|524.21|520.21|17
1616582380000|2021-03-24 10:39:40|524.24|520.24|524.21|520.21|524.27|520.27|524.19|520.19|11
1616582390000|2021-03-24 10:39:50|524.19|520.19|524.2|520.2|524.21|520.21|524.14|520.14|23
1616582400000|2021-03-24 10:40:00|524.21|520.21|524.12|520.12|524.21|520.21|524.11|520.11|14
1616582410000|2021-03-24 10:40:10|524.13|520.13|524.15|520.15|524.16|520.16|524.08|520.08|18
1616582420000|2021-03-24 10:40:20|524.16|520.16|524.09|520.09|524.16|520.16|524.09|520.09|17
1616582430000|2021-03-24 10:40:30|524.05|520.05|524.11|520.11|524.12|520.12|523.97|519.97|23
1616582440000|2021-03-24 10:40:40|524.1|520.1|524.06|520.06|524.12|520.12|524.05|520.05|20
1616582450000|2021-03-24 10:40:50|524.08|520.08|524.07|520.07|524.09|520.09|524.04|520.04|14
1616582460000|2021-03-24 10:41:00|524.09|520.09|524.25|520.25|524.32|520.32|524.09|520.09|26
1616582470000|2021-03-24 10:41:10|524.26|520.26|524.52|520.52|524.53|520.53|524.26|520.26|24
1616582480000|2021-03-24 10:41:20|524.48|520.48|524.52|520.52|524.53|520.53|524.46|520.46|22
1616582490000|2021-03-24 10:41:30|524.48|520.48|524.55|520.55|524.58|520.58|524.47|520.47|22
1616582500000|2021-03-24 10:41:40|524.54|520.54|524.54|520.54|524.55|520.55|524.53|520.53|8
1616582510000|2021-03-24 10:41:50|524.53|520.53|524.53|520.53|524.56|520.56|524.53|520.53|19
1616582520000|2021-03-24 10:42:00|524.51|520.51|524.51|520.51|524.54|520.54|524.47|520.47|17
1616582530000|2021-03-24 10:42:10|524.5|520.5|524.5|520.5|524.54|520.54|524.47|520.47|20
1616582540000|2021-03-24 10:42:20|524.49|520.49|524.5|520.5|524.5|520.5|524.42|520.42|19
1616582550000|2021-03-24 10:42:30|524.49|520.49|524.46|520.46|524.51|520.51|524.44|520.44|20
1616582560000|2021-03-24 10:42:40|524.45|520.45|524.55|520.55|524.55|520.55|524.42|520.42|16
1616582570000|2021-03-24 10:42:50|524.54|520.54|524.55|520.55|524.55|520.55|524.42|520.42|18
1616582580000|2021-03-24 10:43:00|524.44|520.44|524.44|520.44|524.55|520.55|524.41|520.41|15
1616582590000|2021-03-24 10:43:10|524.45|520.45|524.53|520.53|524.56|520.56|524.45|520.45|21
1616582600000|2021-03-24 10:43:20|524.58|520.58|524.54|520.54|524.58|520.58|524.49|520.49|22
1616582610000|2021-03-24 10:43:30|524.55|520.55|524.52|520.52|524.55|520.55|524.51|520.51|14
1616582620000|2021-03-24 10:43:40|524.51|520.51|524.48|520.48|524.53|520.53|524.48|520.48|18
1616582630000|2021-03-24 10:43:50|524.53|520.53|524.56|520.56|524.57|520.57|524.51|520.51|12
1616582640000|2021-03-24 10:44:00|524.57|520.57|524.51|520.51|524.57|520.57|524.47|520.47|20
1616582650000|2021-03-24 10:44:10|524.49|520.49|524.48|520.48|524.51|520.51|524.47|520.47|14
1616582660000|2021-03-24 10:44:20|524.49|520.49|524.52|520.52|524.54|520.54|524.47|520.47|9
1616582670000|2021-03-24 10:44:30|524.54|520.54|524.55|520.55|524.57|520.57|524.5|520.5|17
1616582680000|2021-03-24 10:44:40|524.56|520.56|524.61|520.61|524.61|520.61|524.49|520.49|24
1616582690000|2021-03-24 10:44:50|524.63|520.63|524.62|520.62|524.67|520.67|524.56|520.56|19
1616582700000|2021-03-24 10:45:00|524.61|520.61|524.55|520.55|524.64|520.64|524.55|520.55|24
1616582710000|2021-03-24 10:45:10|524.56|520.56|524.6|520.6|524.6|520.6|524.52|520.52|18
1616582720000|2021-03-24 10:45:20|524.61|520.61|524.59|520.59|524.61|520.61|524.56|520.56|20
1616582730000|2021-03-24 10:45:30|524.6|520.6|524.61|520.61|524.62|520.62|524.56|520.56|16
1616582740000|2021-03-24 10:45:40|524.62|520.62|524.61|520.61|524.68|520.68|524.59|520.59|20
1616582750000|2021-03-24 10:45:50|524.6|520.6|524.61|520.61|524.63|520.63|524.57|520.57|16
1616582760000|2021-03-24 10:46:00|524.58|520.58|524.6|520.6|524.62|520.62|524.58|520.58|12
1616582770000|2021-03-24 10:46:10|524.59|520.59|524.66|520.66|524.66|520.66|524.58|520.58|24
1616582780000|2021-03-24 10:46:20|524.67|520.67|524.64|520.64|524.67|520.67|524.64|520.64|3
1616582790000|2021-03-24 10:46:30|524.66|520.66|524.64|520.64|524.66|520.66|524.64|520.64|3
1616582800000|2021-03-24 10:46:40|524.6|520.6|524.52|520.52|524.6|520.6|524.52|520.52|12
1616582810000|2021-03-24 10:46:50|524.49|520.49|524.51|520.51|524.54|520.54|524.49|520.49|18
1616582820000|2021-03-24 10:47:00|524.52|520.52|524.44|520.44|524.52|520.52|524.41|520.41|8
1616582830000|2021-03-24 10:47:10|524.45|520.45|524.36|520.36|524.45|520.45|524.36|520.36|18
1616582840000|2021-03-24 10:47:20|524.37|520.37|524.37|520.37|524.42|520.42|524.3|520.3|21
1616582850000|2021-03-24 10:47:30|524.36|520.36|524.33|520.33|524.4|520.4|524.21|520.21|22
1616582860000|2021-03-24 10:47:40|524.34|520.34|524.35|520.35|524.38|520.38|524.31|520.31|14
1616582870000|2021-03-24 10:47:50|524.36|520.36|524.34|520.34|524.37|520.37|524.28|520.28|16
1616582880000|2021-03-24 10:48:00|524.33|520.33|524.35|520.35|524.35|520.35|524.32|520.32|13
1616582890000|2021-03-24 10:48:10|524.33|520.33|524.33|520.33|524.36|520.36|524.33|520.33|9
1616582900000|2021-03-24 10:48:20|524.36|520.36|524.34|520.34|524.36|520.36|524.33|520.33|12
1616582910000|2021-03-24 10:48:30|524.33|520.33|524.34|520.34|524.34|520.34|524.33|520.33|4
1616582920000|2021-03-24 10:48:40|524.33|520.33|524.22|520.22|524.33|520.33|524.2|520.2|14
1616582930000|2021-03-24 10:48:50|524.21|520.21|524.22|520.22|524.24|520.24|524.2|520.2|15
1616582940000|2021-03-24 10:49:00|524.21|520.21|524.22|520.22|524.22|520.22|524.17|520.17|19
1616582950000|2021-03-24 10:49:10|524.23|520.23|524.13|520.13|524.23|520.23|524.09|520.09|16
1616582960000|2021-03-24 10:49:20|524.12|520.12|524.24|520.24|524.24|520.24|524.1|520.1|16
1616582970000|2021-03-24 10:49:30|524.14|520.14|524.15|520.15|524.21|520.21|524.14|520.14|16
1616582980000|2021-03-24 10:49:40|524.19|520.19|524.15|520.15|524.19|520.19|524.15|520.15|10
1616582990000|2021-03-24 10:49:50|524.19|520.19|524.2|520.2|524.2|520.2|524.15|520.15|8
1616583000000|2021-03-24 10:50:00|524.16|520.16|524.33|520.33|524.33|520.33|524.16|520.16|7
1616583010000|2021-03-24 10:50:10|524.34|520.34|524.4|520.4|524.4|520.4|524.34|520.34|5
1616583020000|2021-03-24 10:50:20|524.38|520.38|524.34|520.34|524.38|520.38|524.31|520.31|6
1616583030000|2021-03-24 10:50:30|524.28|520.28|524.46|520.46|524.46|520.46|524.27|520.27|11
1616583040000|2021-03-24 10:50:40|524.45|520.45|524.31|520.31|524.45|520.45|524.27|520.27|5
1616583050000|2021-03-24 10:50:50|524.26|520.26|524.31|520.31|524.31|520.31|524.26|520.26|4
1616583060000|2021-03-24 10:51:00|524.26|520.26|524.3|520.3|524.33|520.33|524.24|520.24|19
1616583070000|2021-03-24 10:51:10|524.28|520.28|524.29|520.29|524.31|520.31|524.25|520.25|17
1616583080000|2021-03-24 10:51:20|524.28|520.28|524.17|520.17|524.29|520.29|524.16|520.16|18
1616583090000|2021-03-24 10:51:30|524.19|520.19|524.07|520.07|524.2|520.2|524.07|520.07|18
1616583100000|2021-03-24 10:51:40|524.08|520.08|524.09|520.09|524.1|520.1|524.07|520.07|16
1616583110000|2021-03-24 10:51:50|524.08|520.08|524.12|520.12|524.15|520.15|524.07|520.07|18
1616583120000|2021-03-24 10:52:00|524.13|520.13|524.13|520.13|524.15|520.15|524.11|520.11|13
1616583130000|2021-03-24 10:52:10|524.14|520.14|524.36|520.36|524.4|520.4|524.13|520.13|18
1616583140000|2021-03-24 10:52:20|524.35|520.35|524.23|520.23|524.35|520.35|524.14|520.14|25
1616583150000|2021-03-24 10:52:30|524.22|520.22|524.18|520.18|524.26|520.26|524.17|520.17|12
1616583160000|2021-03-24 10:52:40|524.19|520.19|524.23|520.23|524.3|520.3|524.18|520.18|16
1616583170000|2021-03-24 10:52:50|524.22|520.22|524.45|520.45|524.47|520.47|524.22|520.22|22
1616583180000|2021-03-24 10:53:00|524.44|520.44|524.4|520.4|524.48|520.48|524.4|520.4|12
1616583190000|2021-03-24 10:53:10|524.41|520.41|524.46|520.46|524.49|520.49|524.39|520.39|17
1616583200000|2021-03-24 10:53:20|524.49|520.49|524.49|520.49|524.5|520.5|524.48|520.48|9
1616583210000|2021-03-24 10:53:30|524.54|520.54|524.52|520.52|524.55|520.55|524.49|520.49|10
1616583220000|2021-03-24 10:53:40|524.49|520.49|524.47|520.47|524.52|520.52|524.47|520.47|16
1616583230000|2021-03-24 10:53:50|524.46|520.46|524.44|520.44|524.47|520.47|524.44|520.44|6
1616583240000|2021-03-24 10:54:00|524.45|520.45|524.43|520.43|524.48|520.48|524.41|520.41|13
1616583250000|2021-03-24 10:54:10|524.44|520.44|524.41|520.41|524.44|520.44|524.4|520.4|9
1616583270000|2021-03-24 10:54:30|524.42|520.42|524.38|520.38|524.43|520.43|524.33|520.33|15
1616583280000|2021-03-24 10:54:40|524.37|520.37|524.4|520.4|524.4|520.4|524.35|520.35|15
1616583290000|2021-03-24 10:54:50|524.41|520.41|524.4|520.4|524.43|520.43|524.39|520.39|11
1616583300000|2021-03-24 10:55:00|524.39|520.39|524.45|520.45|524.45|520.45|524.39|520.39|4
1616583310000|2021-03-24 10:55:10|524.46|520.46|524.49|520.49|524.52|520.52|524.45|520.45|13
1616583320000|2021-03-24 10:55:20|524.46|520.46|524.49|520.49|524.49|520.49|524.46|520.46|9
1616583330000|2021-03-24 10:55:30|524.47|520.47|524.51|520.51|524.51|520.51|524.46|520.46|7
1616583340000|2021-03-24 10:55:40|524.47|520.47|524.79|520.79|524.8|520.8|524.47|520.47|9
1616583350000|2021-03-24 10:55:50|524.81|520.81|524.61|520.61|524.86|520.86|524.61|520.61|21
1616583360000|2021-03-24 10:56:00|524.62|520.62|524.47|520.47|524.62|520.62|524.46|520.46|7
1616583370000|2021-03-24 10:56:10|524.51|520.51|524.5|520.5|524.52|520.52|524.45|520.45|22
1616583380000|2021-03-24 10:56:20|524.52|520.52|524.53|520.53|524.54|520.54|524.5|520.5|11
1616583390000|2021-03-24 10:56:30|524.54|520.54|524.51|520.51|524.54|520.54|524.46|520.46|11
1616583400000|2021-03-24 10:56:40|524.46|520.46|524.51|520.51|524.52|520.52|524.46|520.46|16
1616583410000|2021-03-24 10:56:50|524.46|520.46|524.46|520.46|524.53|520.53|524.45|520.45|12
1616583420000|2021-03-24 10:57:00|524.55|520.55|524.5|520.5|524.55|520.55|524.5|520.5|2
1616583440000|2021-03-24 10:57:20|524.55|520.55|524.49|520.49|524.55|520.55|524.49|520.49|3
1616583450000|2021-03-24 10:57:30|524.51|520.51|524.49|520.49|524.51|520.51|524.49|520.49|2
1616583460000|2021-03-24 10:57:40|524.5|520.5|524.5|520.5|524.5|520.5|524.5|520.5|1
1616583470000|2021-03-24 10:57:50|524.49|520.49|524.48|520.48|524.51|520.51|524.48|520.48|7
1616583480000|2021-03-24 10:58:00|524.45|520.45|524.53|520.53|524.56|520.56|524.45|520.45|6
1616583490000|2021-03-24 10:58:10|524.5|520.5|524.73|520.73|524.74|520.74|524.46|520.46|10
1616583500000|2021-03-24 10:58:20|524.72|520.72|524.73|520.73|524.73|520.73|524.72|520.72|4
1616583510000|2021-03-24 10:58:30|524.72|520.72|524.73|520.73|524.73|520.73|524.72|520.72|6
1616583520000|2021-03-24 10:58:40|524.72|520.72|524.73|520.73|524.74|520.74|524.72|520.72|4
1616583530000|2021-03-24 10:58:50|524.75|520.75|524.87|520.87|524.9|520.9|524.75|520.75|11
1616583540000|2021-03-24 10:59:00|524.88|520.88|524.93|520.93|524.94|520.94|524.85|520.85|20
1616583550000|2021-03-24 10:59:10|524.92|520.92|524.9|520.9|524.93|520.93|524.89|520.89|13
1616583560000|2021-03-24 10:59:20|524.89|520.89|524.89|520.89|524.91|520.91|524.89|520.89|7
1616583570000|2021-03-24 10:59:30|524.9|520.9|524.9|520.9|524.91|520.91|524.89|520.89|9
1616583580000|2021-03-24 10:59:40|524.91|520.91|525|521|525|521|524.88|520.88|17
1616583590000|2021-03-24 10:59:50|524.95|520.95|524.95|520.95|525|521|524.93|520.93|16
1616583600000|2021-03-24 11:00:00|524.98|520.98|525.03|521.03|525.06|521.06|524.94|520.94|23
1616583610000|2021-03-24 11:00:10|525.02|521.02|525.01|521.01|525.03|521.03|525|521|12
1616583620000|2021-03-24 11:00:20|524.99|520.99|525.01|521.01|525.04|521.04|524.99|520.99|16
1616583630000|2021-03-24 11:00:30|525|521|524.96|520.96|525.02|521.02|524.94|520.94|23
1616583640000|2021-03-24 11:00:40|524.99|520.99|525.01|521.01|525.05|521.05|524.96|520.96|13
1616583650000|2021-03-24 11:00:50|525|521|525.02|521.02|525.04|521.04|524.93|520.93|13
1616583660000|2021-03-24 11:01:00|524.99|520.99|524.88|520.88|525.01|521.01|524.88|520.88|20
1616583670000|2021-03-24 11:01:10|524.87|520.87|524.8|520.8|524.87|520.87|524.79|520.79|11
1616583680000|2021-03-24 11:01:20|524.78|520.78|524.7|520.7|524.78|520.78|524.7|520.7|10
1616583690000|2021-03-24 11:01:30|524.69|520.69|524.64|520.64|524.69|520.69|524.59|520.59|16
1616583700000|2021-03-24 11:01:40|524.66|520.66|524.44|520.44|524.68|520.68|524.43|520.43|18
1616583710000|2021-03-24 11:01:50|524.45|520.45|524.43|520.43|524.45|520.45|524.42|520.42|15
1616583720000|2021-03-24 11:02:00|524.42|520.42|524.51|520.51|524.53|520.53|524.42|520.42|15
1616583730000|2021-03-24 11:02:10|524.5|520.5|524.5|520.5|524.53|520.53|524.47|520.47|12
1616583740000|2021-03-24 11:02:20|524.51|520.51|524.39|520.39|524.51|520.51|524.37|520.37|15
1616583750000|2021-03-24 11:02:30|524.37|520.37|524.32|520.32|524.37|520.37|524.24|520.24|29
1616583760000|2021-03-24 11:02:40|524.29|520.29|524.44|520.44|524.46|520.46|524.26|520.26|22
1616583770000|2021-03-24 11:02:50|524.42|520.42|524.49|520.49|524.49|520.49|524.4|520.4|17
1616583780000|2021-03-24 11:03:00|524.5|520.5|524.42|520.42|524.5|520.5|524.41|520.41|22
1616583790000|2021-03-24 11:03:10|524.43|520.43|524.31|520.31|524.47|520.47|524.31|520.31|25
1616583800000|2021-03-24 11:03:20|524.32|520.32|524.28|520.28|524.34|520.34|524.24|520.24|22
1616583810000|2021-03-24 11:03:30|524.27|520.27|524.25|520.25|524.28|520.28|524.24|520.24|9
1616583820000|2021-03-24 11:03:40|524.26|520.26|524.37|520.37|524.38|520.38|524.26|520.26|21
1616583830000|2021-03-24 11:03:50|524.38|520.38|524.41|520.41|524.43|520.43|524.36|520.36|15
1616583840000|2021-03-24 11:04:00|524.4|520.4|524.35|520.35|524.43|520.43|524.34|520.34|17
1616583850000|2021-03-24 11:04:10|524.36|520.36|524.44|520.44|524.46|520.46|524.36|520.36|19
1616583860000|2021-03-24 11:04:20|524.43|520.43|524.45|520.45|524.51|520.51|524.42|520.42|15
1616583870000|2021-03-24 11:04:30|524.44|520.44|524.45|520.45|524.45|520.45|524.42|520.42|18
1616583880000|2021-03-24 11:04:40|524.46|520.46|524.43|520.43|524.46|520.46|524.42|520.42|9
1616583890000|2021-03-24 11:04:50|524.42|520.42|524.5|520.5|524.52|520.52|524.4|520.4|28
1616583900000|2021-03-24 11:05:00|524.51|520.51|524.52|520.52|524.53|520.53|524.5|520.5|10
1616583910000|2021-03-24 11:05:10|524.53|520.53|524.73|520.73|524.73|520.73|524.46|520.46|17
1616583920000|2021-03-24 11:05:20|524.74|520.74|524.68|520.68|524.74|520.74|524.67|520.67|10
1616583930000|2021-03-24 11:05:30|524.67|520.67|524.7|520.7|524.73|520.73|524.67|520.67|12
1616583940000|2021-03-24 11:05:40|524.69|520.69|524.71|520.71|524.71|520.71|524.68|520.68|6
1616583950000|2021-03-24 11:05:50|524.72|520.72|524.68|520.68|524.72|520.72|524.68|520.68|9
1616583960000|2021-03-24 11:06:00|524.71|520.71|524.71|520.71|524.71|520.71|524.68|520.68|3
1616583970000|2021-03-24 11:06:10|524.72|520.72|524.65|520.65|524.76|520.76|524.65|520.65|18
1616583980000|2021-03-24 11:06:20|524.66|520.66|524.65|520.65|524.69|520.69|524.65|520.65|10
1616583990000|2021-03-24 11:06:30|524.66|520.66|524.71|520.71|524.72|520.72|524.64|520.64|22
1616584000000|2021-03-24 11:06:40|524.66|520.66|524.65|520.65|524.72|520.72|524.65|520.65|17
1616584010000|2021-03-24 11:06:50|524.64|520.64|524.7|520.7|524.71|520.71|524.64|520.64|13
1616584020000|2021-03-24 11:07:00|524.71|520.71|524.69|520.69|524.71|520.71|524.69|520.69|15
1616584030000|2021-03-24 11:07:10|524.68|520.68|524.69|520.69|524.7|520.7|524.68|520.68|12
1616584040000|2021-03-24 11:07:20|524.7|520.7|524.92|520.92|524.92|520.92|524.69|520.69|23
1616584050000|2021-03-24 11:07:30|524.89|520.89|525.24|521.24|525.24|521.24|524.88|520.88|13
1616584060000|2021-03-24 11:07:40|525.4|521.4|525.26|521.26|525.46|521.46|525.12|521.12|27
1616584070000|2021-03-24 11:07:50|525.27|521.27|525.36|521.36|525.37|521.37|525.25|521.25|23
1616584080000|2021-03-24 11:08:00|525.35|521.35|525.49|521.49|525.49|521.49|525.35|521.35|19
1616584090000|2021-03-24 11:08:10|525.51|521.51|525.49|521.49|525.52|521.52|525.39|521.39|20
1616584100000|2021-03-24 11:08:20|525.48|521.48|525.64|521.64|525.66|521.66|525.47|521.47|11
1616584110000|2021-03-24 11:08:30|525.66|521.66|525.7|521.7|525.7|521.7|525.65|521.65|17
1616584120000|2021-03-24 11:08:40|525.69|521.69|525.55|521.55|525.69|521.69|525.54|521.54|21
1616584130000|2021-03-24 11:08:50|525.56|521.56|525.34|521.34|525.56|521.56|525.34|521.34|18
1616584140000|2021-03-24 11:09:00|525.33|521.33|525.38|521.38|525.38|521.38|525.33|521.33|13
1616584150000|2021-03-24 11:09:10|525.35|521.35|525.33|521.33|525.37|521.37|525.31|521.31|19
1616584160000|2021-03-24 11:09:20|525.35|521.35|525.34|521.34|525.37|521.37|525.31|521.31|19
1616584170000|2021-03-24 11:09:30|525.32|521.32|525.35|521.35|525.37|521.37|525.31|521.31|19
1616584180000|2021-03-24 11:09:40|525.36|521.36|525.39|521.39|525.39|521.39|525.33|521.33|16
1616584190000|2021-03-24 11:09:50|525.36|521.36|525.28|521.28|525.39|521.39|525.28|521.28|23
1616584200000|2021-03-24 11:10:00|525.29|521.29|525.28|521.28|525.34|521.34|525.26|521.26|17
1616584210000|2021-03-24 11:10:10|525.32|521.32|525.31|521.31|525.34|521.34|525.27|521.27|23
1616584220000|2021-03-24 11:10:20|525.32|521.32|525.35|521.35|525.35|521.35|525.29|521.29|22
1616584230000|2021-03-24 11:10:30|525.31|521.31|525.29|521.29|525.37|521.37|525.29|521.29|7
1616584240000|2021-03-24 11:10:40|525.33|521.33|525.34|521.34|525.36|521.36|525.29|521.29|12
1616584250000|2021-03-24 11:10:50|525.36|521.36|525.35|521.35|525.36|521.36|525.31|521.31|12
1616584260000|2021-03-24 11:11:00|525.32|521.32|525.35|521.35|525.37|521.37|525.31|521.31|17
1616584270000|2021-03-24 11:11:10|525.32|521.32|525.35|521.35|525.36|521.36|525.31|521.31|11
1616584280000|2021-03-24 11:11:20|525.31|521.31|525.42|521.42|525.42|521.42|525.31|521.31|4
1616584290000|2021-03-24 11:11:30|525.45|521.45|525.32|521.32|525.45|521.45|525.32|521.32|14
1616584300000|2021-03-24 11:11:40|525.33|521.33|525.29|521.29|525.33|521.33|525.22|521.22|18
1616584310000|2021-03-24 11:11:50|525.23|521.23|525.3|521.3|525.32|521.32|525.22|521.22|8
1616584320000|2021-03-24 11:12:00|525.31|521.31|525.3|521.3|525.31|521.31|525.27|521.27|12
1616584330000|2021-03-24 11:12:10|525.29|521.29|525.3|521.3|525.3|521.3|525.29|521.29|6
1616584340000|2021-03-24 11:12:20|525.31|521.31|525.3|521.3|525.31|521.31|525.25|521.25|6
1616584350000|2021-03-24 11:12:30|525.27|521.27|525.24|521.24|525.29|521.29|525.24|521.24|9
1616584360000|2021-03-24 11:12:40|525.23|521.23|525.26|521.26|525.29|521.29|525.23|521.23|15
1616584370000|2021-03-24 11:12:50|525.28|521.28|525.28|521.28|525.3|521.3|525.24|521.24|12
1616584380000|2021-03-24 11:13:00|525.29|521.29|525.45|521.45|525.47|521.47|525.24|521.24|19
1616584390000|2021-03-24 11:13:10|525.46|521.46|525.58|521.58|525.58|521.58|525.45|521.45|10
1616584400000|2021-03-24 11:13:20|525.59|521.59|525.56|521.56|525.62|521.62|525.54|521.54|14
1616584410000|2021-03-24 11:13:30|525.52|521.52|525.36|521.36|525.52|521.52|525.36|521.36|19
1616584420000|2021-03-24 11:13:40|525.34|521.34|525.3|521.3|525.37|521.37|525.3|521.3|17
1616584430000|2021-03-24 11:13:50|525.31|521.31|525.39|521.39|525.39|521.39|525.31|521.31|15
1616584440000|2021-03-24 11:14:00|525.35|521.35|525.34|521.34|525.38|521.38|525.34|521.34|5
1616584450000|2021-03-24 11:14:10|525.32|521.32|525.32|521.32|525.35|521.35|525.32|521.32|7
1616584460000|2021-03-24 11:14:20|525.31|521.31|525.28|521.28|525.33|521.33|525.27|521.27|12
1616584470000|2021-03-24 11:14:30|525.29|521.29|525.27|521.27|525.3|521.3|525.27|521.27|10
1616584480000|2021-03-24 11:14:40|525.28|521.28|525.31|521.31|525.31|521.31|525.25|521.25|13
1616584490000|2021-03-24 11:14:50|525.3|521.3|525.3|521.3|525.31|521.31|525.26|521.26|7
1616584500000|2021-03-24 11:15:00|525.29|521.29|525.21|521.21|525.3|521.3|525.21|521.21|23
1616584510000|2021-03-24 11:15:10|525.23|521.23|525.26|521.26|525.28|521.28|525.23|521.23|22
1616584520000|2021-03-24 11:15:20|525.25|521.25|525.27|521.27|525.27|521.27|525.25|521.25|19
1616584530000|2021-03-24 11:15:30|525.26|521.26|525.24|521.24|525.27|521.27|525.24|521.24|12
1616584540000|2021-03-24 11:15:40|525.25|521.25|525.24|521.24|525.27|521.27|525.21|521.21|17
1616584550000|2021-03-24 11:15:50|525.26|521.26|525.26|521.26|525.26|521.26|525.23|521.23|15
1616584560000|2021-03-24 11:16:00|525.27|521.27|525.22|521.22|525.27|521.27|525.2|521.2|17
1616584580000|2021-03-24 11:16:20|525.23|521.23|525.28|521.28|525.28|521.28|525.23|521.23|3
1616584590000|2021-03-24 11:16:30|525.29|521.29|525.27|521.27|525.29|521.29|525.26|521.26|4
1616584600000|2021-03-24 11:16:40|525.26|521.26|525.22|521.22|525.27|521.27|525.21|521.21|11
1616584610000|2021-03-24 11:16:50|525.23|521.23|525.23|521.23|525.23|521.23|525.21|521.21|6
1616584620000|2021-03-24 11:17:00|525.22|521.22|525.2|521.2|525.23|521.23|525.2|521.2|13
1616584630000|2021-03-24 11:17:10|525.19|521.19|525.17|521.17|525.19|521.19|525.13|521.13|23
1616584640000|2021-03-24 11:17:20|525.16|521.16|525.1|521.1|525.17|521.17|525.1|521.1|10
1616584650000|2021-03-24 11:17:30|525.07|521.07|525.03|521.03|525.09|521.09|524.99|520.99|17
1616584660000|2021-03-24 11:17:40|525.04|521.04|525.06|521.06|525.17|521.17|525.02|521.02|27
1616584670000|2021-03-24 11:17:50|525.07|521.07|525.03|521.03|525.08|521.08|525.01|521.01|26
1616584680000|2021-03-24 11:18:00|525.05|521.05|525.08|521.08|525.11|521.11|525.04|521.04|24
1616584690000|2021-03-24 11:18:10|525.09|521.09|525|521|525.09|521.09|525|521|18
1616584700000|2021-03-24 11:18:20|525.01|521.01|525|521|525.01|521.01|525|521|4
1616584710000|2021-03-24 11:18:30|525.01|521.01|524.97|520.97|525.03|521.03|524.97|520.97|16
1616584720000|2021-03-24 11:18:40|524.99|520.99|525|521|525.03|521.03|524.98|520.98|5
1616584730000|2021-03-24 11:18:50|525.01|521.01|524.99|520.99|525.01|521.01|524.96|520.96|10
1616584770000|2021-03-24 11:19:30|524.94|520.94|524.86|520.86|524.96|520.96|524.84|520.84|5
1616584780000|2021-03-24 11:19:40|524.94|520.94|524.93|520.93|524.96|520.96|524.92|520.92|8
1616584790000|2021-03-24 11:19:50|524.85|520.85|524.91|520.91|524.93|520.93|524.84|520.84|12
1616584800000|2021-03-24 11:20:00|524.93|520.93|524.73|520.73|524.93|520.93|524.73|520.73|6
1616584810000|2021-03-24 11:20:10|524.72|520.72|524.74|520.74|524.75|520.75|524.72|520.72|15
1616584820000|2021-03-24 11:20:20|524.75|520.75|524.66|520.66|524.76|520.76|524.61|520.61|14
1616584830000|2021-03-24 11:20:30|524.65|520.65|524.5|520.5|524.66|520.66|524.45|520.45|19
1616584840000|2021-03-24 11:20:40|524.49|520.49|524.44|520.44|524.5|520.5|524.39|520.39|15
1616584850000|2021-03-24 11:20:50|524.45|520.45|524.45|520.45|524.47|520.47|524.42|520.42|17
1616584860000|2021-03-24 11:21:00|524.43|520.43|524.36|520.36|524.44|520.44|524.34|520.34|18
1616584870000|2021-03-24 11:21:10|524.37|520.37|524.32|520.32|524.37|520.37|524.31|520.31|18
1616584880000|2021-03-24 11:21:20|524.33|520.33|524.44|520.44|524.49|520.49|524.32|520.32|16
1616584890000|2021-03-24 11:21:30|524.38|520.38|524.3|520.3|524.38|520.38|524.28|520.28|11
1616584900000|2021-03-24 11:21:40|524.31|520.31|524.35|520.35|524.35|520.35|524.29|520.29|15
1616584910000|2021-03-24 11:21:50|524.32|520.32|524.36|520.36|524.37|520.37|524.31|520.31|14
1616584920000|2021-03-24 11:22:00|524.33|520.33|524.46|520.46|524.46|520.46|524.33|520.33|21
1616584930000|2021-03-24 11:22:10|524.44|520.44|524.55|520.55|524.6|520.6|524.44|520.44|17
1616584940000|2021-03-24 11:22:20|524.53|520.53|524.57|520.57|524.59|520.59|524.53|520.53|17
1616584950000|2021-03-24 11:22:30|524.58|520.58|524.59|520.59|524.59|520.59|524.55|520.55|5
1616584960000|2021-03-24 11:22:40|524.55|520.55|524.56|520.56|524.59|520.59|524.54|520.54|16
1616584970000|2021-03-24 11:22:50|524.53|520.53|524.54|520.54|524.56|520.56|524.53|520.53|9
1616584980000|2021-03-24 11:23:00|524.56|520.56|524.53|520.53|524.57|520.57|524.53|520.53|15
1616584990000|2021-03-24 11:23:10|524.56|520.56|524.53|520.53|524.56|520.56|524.53|520.53|15
1616585000000|2021-03-24 11:23:20|524.56|520.56|524.64|520.64|524.64|520.64|524.53|520.53|15
1616585010000|2021-03-24 11:23:30|524.65|520.65|524.67|520.67|524.68|520.68|524.65|520.65|10
1616585020000|2021-03-24 11:23:40|524.68|520.68|524.67|520.67|524.68|520.68|524.65|520.65|9
1616585030000|2021-03-24 11:23:50|524.66|520.66|524.66|520.66|524.66|520.66|524.62|520.62|11
1616585040000|2021-03-24 11:24:00|524.67|520.67|524.69|520.69|524.69|520.69|524.66|520.66|11
1616585050000|2021-03-24 11:24:10|524.68|520.68|524.59|520.59|524.69|520.69|524.56|520.56|11
1616585060000|2021-03-24 11:24:20|524.58|520.58|524.59|520.59|524.59|520.59|524.56|520.56|9
1616585070000|2021-03-24 11:24:30|524.55|520.55|524.56|520.56|524.56|520.56|524.55|520.55|2
1616585080000|2021-03-24 11:24:40|524.55|520.55|524.58|520.58|524.62|520.62|524.55|520.55|14
1616585090000|2021-03-24 11:24:50|524.6|520.6|524.61|520.61|524.62|520.62|524.6|520.6|12
1616585100000|2021-03-24 11:25:00|524.59|520.59|524.61|520.61|524.61|520.61|524.58|520.58|18
1616585110000|2021-03-24 11:25:10|524.62|520.62|524.73|520.73|524.77|520.77|524.61|520.61|21
1616585120000|2021-03-24 11:25:20|524.67|520.67|524.71|520.71|524.71|520.71|524.67|520.67|12
1616585130000|2021-03-24 11:25:30|524.72|520.72|524.72|520.72|524.72|520.72|524.63|520.63|21
1616585140000|2021-03-24 11:25:40|524.7|520.7|524.65|520.65|524.72|520.72|524.65|520.65|11
1616585150000|2021-03-24 11:25:50|524.64|520.64|524.72|520.72|524.75|520.75|524.64|520.64|22
1616585160000|2021-03-24 11:26:00|524.73|520.73|524.73|520.73|524.74|520.74|524.68|520.68|17
1616585170000|2021-03-24 11:26:10|524.74|520.74|524.73|520.73|524.74|520.74|524.73|520.73|4
1616585190000|2021-03-24 11:26:30|524.74|520.74|524.8|520.8|524.8|520.8|524.73|520.73|14
1616585200000|2021-03-24 11:26:40|524.79|520.79|524.77|520.77|524.81|520.81|524.76|520.76|20
1616585210000|2021-03-24 11:26:50|524.76|520.76|524.76|520.76|524.77|520.77|524.76|520.76|15
1616585220000|2021-03-24 11:27:00|524.77|520.77|524.77|520.77|524.77|520.77|524.74|520.74|13
1616585230000|2021-03-24 11:27:10|524.83|520.83|524.78|520.78|524.84|520.84|524.78|520.78|12
1616585240000|2021-03-24 11:27:20|524.82|520.82|524.87|520.87|524.88|520.88|524.76|520.76|12
1616585250000|2021-03-24 11:27:30|524.86|520.86|524.82|520.82|524.87|520.87|524.82|520.82|18
1616585260000|2021-03-24 11:27:40|524.81|520.81|524.83|520.83|524.87|520.87|524.81|520.81|5
1616585270000|2021-03-24 11:27:50|524.86|520.86|524.84|520.84|524.86|520.86|524.81|520.81|4
1616585280000|2021-03-24 11:28:00|524.81|520.81|524.83|520.83|524.87|520.87|524.81|520.81|16
1616585290000|2021-03-24 11:28:10|524.82|520.82|524.83|520.83|524.87|520.87|524.81|520.81|12
1616585300000|2021-03-24 11:28:20|524.87|520.87|524.89|520.89|524.89|520.89|524.82|520.82|10
1616585310000|2021-03-24 11:28:30|524.9|520.9|524.9|520.9|524.91|520.91|524.9|520.9|3
1616585320000|2021-03-24 11:28:40|524.91|520.91|524.94|520.94|524.94|520.94|524.9|520.9|10
1616585330000|2021-03-24 11:28:50|524.95|520.95|525.07|521.07|525.07|521.07|524.95|520.95|5
1616585340000|2021-03-24 11:29:00|525.1|521.1|525.36|521.36|525.37|521.37|525.1|521.1|15
1616585350000|2021-03-24 11:29:10|525.35|521.35|525.45|521.45|525.58|521.58|525.35|521.35|17
1616585360000|2021-03-24 11:29:20|525.48|521.48|525.5|521.5|525.55|521.55|525.47|521.47|15
1616585370000|2021-03-24 11:29:30|525.55|521.55|525.46|521.46|525.55|521.55|525.44|521.44|23
1616585380000|2021-03-24 11:29:40|525.45|521.45|525.46|521.46|525.5|521.5|525.44|521.44|24
1616585390000|2021-03-24 11:29:50|525.45|521.45|525.45|521.45|525.47|521.47|525.36|521.36|23
1616585400000|2021-03-24 11:30:00|525.44|521.44|525.47|521.47|525.47|521.47|525.43|521.43|13
1616585410000|2021-03-24 11:30:10|525.46|521.46|525.44|521.44|525.46|521.46|525.43|521.43|7
1616585420000|2021-03-24 11:30:20|525.43|521.43|525.43|521.43|525.44|521.44|525.41|521.41|10
1616585430000|2021-03-24 11:30:30|525.46|521.46|525.43|521.43|525.46|521.46|525.42|521.42|7
1616585440000|2021-03-24 11:30:40|525.42|521.42|525.41|521.41|525.44|521.44|525.4|521.4|7
1616585450000|2021-03-24 11:30:50|525.43|521.43|525.44|521.44|525.44|521.44|525.42|521.42|7
1616585460000|2021-03-24 11:31:00|525.46|521.46|525.42|521.42|525.46|521.46|525.41|521.41|12
1616585470000|2021-03-24 11:31:10|525.44|521.44|525.38|521.38|525.45|521.45|525.38|521.38|11
1616585480000|2021-03-24 11:31:20|525.39|521.39|525.39|521.39|525.41|521.41|525.39|521.39|5
1616585490000|2021-03-24 11:31:30|525.4|521.4|525.4|521.4|525.4|521.4|525.4|521.4|1
1616585500000|2021-03-24 11:31:40|525.41|521.41|525.4|521.4|525.41|521.41|525.38|521.38|13
1616585510000|2021-03-24 11:31:50|525.41|521.41|525.4|521.4|525.44|521.44|525.39|521.39|9
1616585520000|2021-03-24 11:32:00|525.38|521.38|525.4|521.4|525.4|521.4|525.38|521.38|5
1616585530000|2021-03-24 11:32:10|525.38|521.38|525.39|521.39|525.41|521.41|525.38|521.38|5
1616585540000|2021-03-24 11:32:20|525.38|521.38|525.38|521.38|525.42|521.42|525.38|521.38|4
1616585550000|2021-03-24 11:32:30|525.39|521.39|525.41|521.41|525.42|521.42|525.36|521.36|12
1616585560000|2021-03-24 11:32:40|525.36|521.36|525.39|521.39|525.39|521.39|525.34|521.34|9
1616585570000|2021-03-24 11:32:50|525.38|521.38|525.37|521.37|525.42|521.42|525.36|521.36|24
1616585580000|2021-03-24 11:33:00|525.39|521.39|525.37|521.37|525.39|521.39|525.35|521.35|14
1616585590000|2021-03-24 11:33:10|525.38|521.38|525.27|521.27|525.38|521.38|525.25|521.25|13
1616585600000|2021-03-24 11:33:20|525.26|521.26|525.14|521.14|525.27|521.27|525.14|521.14|13
1616585610000|2021-03-24 11:33:30|525.13|521.13|525.1|521.1|525.14|521.14|525.08|521.08|19
1616585620000|2021-03-24 11:33:40|525.08|521.08|524.89|520.89|525.1|521.1|524.83|520.83|21
1616585630000|2021-03-24 11:33:50|524.91|520.91|524.87|520.87|524.91|520.91|524.82|520.82|10
1616585640000|2021-03-24 11:34:00|524.91|520.91|524.87|520.87|524.91|520.91|524.87|520.87|11
1616585650000|2021-03-24 11:34:10|524.88|520.88|524.73|520.73|524.91|520.91|524.73|520.73|11
1616585660000|2021-03-24 11:34:20|524.72|520.72|524.7|520.7|524.73|520.73|524.63|520.63|9
1616585670000|2021-03-24 11:34:30|524.69|520.69|524.72|520.72|524.72|520.72|524.67|520.67|25
1616585680000|2021-03-24 11:34:40|524.71|520.71|524.72|520.72|524.75|520.75|524.66|520.66|20
1616585690000|2021-03-24 11:34:50|524.69|520.69|524.67|520.67|524.7|520.7|524.67|520.67|7
1616585700000|2021-03-24 11:35:00|524.69|520.69|524.63|520.63|524.71|520.71|524.57|520.57|19
1616585710000|2021-03-24 11:35:10|524.56|520.56|524.54|520.54|524.63|520.63|524.54|520.54|15
1616585720000|2021-03-24 11:35:20|524.55|520.55|524.48|520.48|524.69|520.69|524.48|520.48|21
1616585730000|2021-03-24 11:35:30|524.51|520.51|524.71|520.71|524.72|520.72|524.48|520.48|20
1616585740000|2021-03-24 11:35:40|524.7|520.7|524.7|520.7|524.71|520.71|524.64|520.64|22
1616585750000|2021-03-24 11:35:50|524.71|520.71|524.69|520.69|524.71|520.71|524.67|520.67|9
1616585760000|2021-03-24 11:36:00|524.7|520.7|524.75|520.75|524.75|520.75|524.69|520.69|7
1616585770000|2021-03-24 11:36:10|524.76|520.76|524.85|520.85|524.85|520.85|524.74|520.74|8
1616585780000|2021-03-24 11:36:20|524.86|520.86|524.7|520.7|524.87|520.87|524.7|520.7|15
1616585790000|2021-03-24 11:36:30|524.71|520.71|524.65|520.65|524.72|520.72|524.64|520.64|19
1616585800000|2021-03-24 11:36:40|524.66|520.66|524.71|520.71|524.72|520.72|524.65|520.65|18
1616585810000|2021-03-24 11:36:50|524.7|520.7|524.57|520.57|524.7|520.7|524.56|520.56|23
1616585820000|2021-03-24 11:37:00|524.63|520.63|524.48|520.48|524.64|520.64|524.46|520.46|30
1616585830000|2021-03-24 11:37:10|524.49|520.49|524.31|520.31|524.5|520.5|524.28|520.28|16
1616585840000|2021-03-24 11:37:20|524.33|520.33|524.28|520.28|524.33|520.33|524.27|520.27|8
1616585850000|2021-03-24 11:37:30|524.27|520.27|524.23|520.23|524.28|520.28|524.21|520.21|17
1616585860000|2021-03-24 11:37:40|524.21|520.21|524.27|520.27|524.27|520.27|524.21|520.21|12
1616585870000|2021-03-24 11:37:50|524.25|520.25|524.16|520.16|524.43|520.43|524.15|520.15|27
1616585880000|2021-03-24 11:38:00|524.17|520.17|524.19|520.19|524.24|520.24|524.15|520.15|21
1616585890000|2021-03-24 11:38:10|524.12|520.12|524.16|520.16|524.17|520.17|524.1|520.1|12
1616585900000|2021-03-24 11:38:20|524.14|520.14|524.15|520.15|524.21|520.21|524.14|520.14|23
1616585910000|2021-03-24 11:38:30|524.2|520.2|524.2|520.2|524.21|520.21|524.16|520.16|17
1616585920000|2021-03-24 11:38:40|524.19|520.19|524.2|520.2|524.21|520.21|524.17|520.17|18
1616585930000|2021-03-24 11:38:50|524.18|520.18|524.18|520.18|524.2|520.2|524.16|520.16|20
1616585940000|2021-03-24 11:39:00|524.14|520.14|524.06|520.06|524.2|520.2|524.04|520.04|21
1616585950000|2021-03-24 11:39:10|524.04|520.04|524.03|520.03|524.11|520.11|524.03|520.03|22
1616585960000|2021-03-24 11:39:20|524.04|520.04|524.03|520.03|524.05|520.05|523.97|519.97|21
1616585970000|2021-03-24 11:39:30|524.02|520.02|524.07|520.07|524.07|520.07|524.02|520.02|14
1616585980000|2021-03-24 11:39:40|524.06|520.06|524.09|520.09|524.11|520.11|524.03|520.03|16
1616585990000|2021-03-24 11:39:50|524.07|520.07|524.1|520.1|524.12|520.12|524.06|520.06|8
1616586000000|2021-03-24 11:40:00|524.11|520.11|524.32|520.32|524.33|520.33|524.09|520.09|19
1616586010000|2021-03-24 11:40:10|524.41|520.41|524.54|520.54|524.55|520.55|524.4|520.4|18
1616586020000|2021-03-24 11:40:20|524.53|520.53|524.61|520.61|524.61|520.61|524.52|520.52|15
1616586030000|2021-03-24 11:40:30|524.6|520.6|524.69|520.69|524.7|520.7|524.6|520.6|17
1616586040000|2021-03-24 11:40:40|524.68|520.68|524.57|520.57|524.68|520.68|524.51|520.51|21
1616586050000|2021-03-24 11:40:50|524.58|520.58|524.64|520.64|524.67|520.67|524.57|520.57|17
1616586060000|2021-03-24 11:41:00|524.67|520.67|524.78|520.78|524.82|520.82|524.64|520.64|23
1616586070000|2021-03-24 11:41:10|524.8|520.8|524.84|520.84|524.84|520.84|524.78|520.78|11
1616586080000|2021-03-24 11:41:20|524.85|520.85|524.87|520.87|524.89|520.89|524.83|520.83|10
1616586090000|2021-03-24 11:41:30|524.88|520.88|525.05|521.05|525.29|521.29|524.88|520.88|11
1616586100000|2021-03-24 11:41:40|525.12|521.12|524.97|520.97|525.12|521.12|524.97|520.97|30
1616586110000|2021-03-24 11:41:50|524.98|520.98|525.06|521.06|525.11|521.11|524.98|520.98|29
1616586120000|2021-03-24 11:42:00|525.07|521.07|524.98|520.98|525.07|521.07|524.97|520.97|26
1616586130000|2021-03-24 11:42:10|524.99|520.99|524.98|520.98|524.99|520.99|524.97|520.97|18
1616586140000|2021-03-24 11:42:20|524.97|520.97|524.9|520.9|524.97|520.97|524.9|520.9|10
1616586150000|2021-03-24 11:42:30|524.91|520.91|524.89|520.89|524.91|520.91|524.89|520.89|3
1616586160000|2021-03-24 11:42:40|524.88|520.88|524.86|520.86|524.91|520.91|524.85|520.85|9
1616586170000|2021-03-24 11:42:50|524.81|520.81|524.78|520.78|524.81|520.81|524.77|520.77|8
1616586180000|2021-03-24 11:43:00|524.77|520.77|524.81|520.81|524.84|520.84|524.77|520.77|18
1616586190000|2021-03-24 11:43:10|524.82|520.82|524.85|520.85|524.85|520.85|524.8|520.8|11
1616586200000|2021-03-24 11:43:20|524.84|520.84|524.85|520.85|524.85|520.85|524.84|520.84|8
1616586210000|2021-03-24 11:43:30|524.84|520.84|524.84|520.84|524.85|520.85|524.84|520.84|5
1616586220000|2021-03-24 11:43:40|524.83|520.83|524.77|520.77|524.85|520.85|524.76|520.76|18
1616586230000|2021-03-24 11:43:50|524.76|520.76|524.77|520.77|524.78|520.78|524.76|520.76|6
1616586240000|2021-03-24 11:44:00|524.76|520.76|524.8|520.8|524.8|520.8|524.76|520.76|7
1616586250000|2021-03-24 11:44:10|524.79|520.79|524.78|520.78|524.79|520.79|524.78|520.78|6
1616586260000|2021-03-24 11:44:20|524.77|520.77|524.71|520.71|524.78|520.78|524.7|520.7|17
1616586270000|2021-03-24 11:44:30|524.7|520.7|524.76|520.76|524.79|520.79|524.7|520.7|14
1616586280000|2021-03-24 11:44:40|524.83|520.83|524.75|520.75|524.83|520.83|524.75|520.75|12
1616586290000|2021-03-24 11:44:50|524.74|520.74|524.82|520.82|524.82|520.82|524.74|520.74|10
1616586300000|2021-03-24 11:45:00|524.78|520.78|524.73|520.73|524.82|520.82|524.67|520.67|20
1616586310000|2021-03-24 11:45:10|524.74|520.74|524.75|520.75|524.77|520.77|524.73|520.73|10
1616586320000|2021-03-24 11:45:20|524.76|520.76|524.74|520.74|524.78|520.78|524.74|520.74|17
1616586330000|2021-03-24 11:45:30|524.75|520.75|524.75|520.75|524.76|520.76|524.74|520.74|11
1616586340000|2021-03-24 11:45:40|524.72|520.72|524.67|520.67|524.75|520.75|524.66|520.66|12
1616586350000|2021-03-24 11:45:50|524.66|520.66|524.68|520.68|524.69|520.69|524.65|520.65|14
1616586360000|2021-03-24 11:46:00|524.66|520.66|524.52|520.52|524.69|520.69|524.49|520.49|19
1616586370000|2021-03-24 11:46:10|524.53|520.53|524.53|520.53|524.54|520.54|524.51|520.51|18
1616586380000|2021-03-24 11:46:20|524.51|520.51|524.48|520.48|524.52|520.52|524.47|520.47|14
1616586390000|2021-03-24 11:46:30|524.5|520.5|524.47|520.47|524.5|520.5|524.46|520.46|12
1616586400000|2021-03-24 11:46:40|524.5|520.5|524.49|520.49|524.5|520.5|524.49|520.49|6
1616586410000|2021-03-24 11:46:50|524.48|520.48|524.49|520.49|524.52|520.52|524.47|520.47|10
1616586420000|2021-03-24 11:47:00|524.48|520.48|524.48|520.48|524.5|520.5|524.47|520.47|8
1616586430000|2021-03-24 11:47:10|524.49|520.49|524.45|520.45|524.51|520.51|524.44|520.44|11
1616586440000|2021-03-24 11:47:20|524.46|520.46|524.48|520.48|524.5|520.5|524.46|520.46|18
1616586450000|2021-03-24 11:47:30|524.47|520.47|524.47|520.47|524.49|520.49|524.45|520.45|8
1616586460000|2021-03-24 11:47:40|524.45|520.45|524.47|520.47|524.48|520.48|524.43|520.43|16
1616586470000|2021-03-24 11:47:50|524.43|520.43|524.45|520.45|524.46|520.46|524.43|520.43|12
1616586480000|2021-03-24 11:48:00|524.43|520.43|524.44|520.44|524.46|520.46|524.43|520.43|12
1616586490000|2021-03-24 11:48:10|524.46|520.46|524.48|520.48|524.48|520.48|524.43|520.43|12
1616586500000|2021-03-24 11:48:20|524.45|520.45|524.45|520.45|524.48|520.48|524.45|520.45|13
1616586510000|2021-03-24 11:48:30|524.44|520.44|524.48|520.48|524.48|520.48|524.44|520.44|12
1616586520000|2021-03-24 11:48:40|524.47|520.47|524.48|520.48|524.48|520.48|524.47|520.47|4
1616586530000|2021-03-24 11:48:50|524.46|520.46|524.45|520.45|524.48|520.48|524.44|520.44|8
1616586540000|2021-03-24 11:49:00|524.48|520.48|524.48|520.48|524.49|520.49|524.44|520.44|13
1616586550000|2021-03-24 11:49:10|524.45|520.45|524.46|520.46|524.48|520.48|524.44|520.44|13
1616586560000|2021-03-24 11:49:20|524.47|520.47|524.45|520.45|524.48|520.48|524.44|520.44|15
1616586570000|2021-03-24 11:49:30|524.47|520.47|524.47|520.47|524.48|520.48|524.46|520.46|9
1616586580000|2021-03-24 11:49:40|524.48|520.48|524.47|520.47|524.48|520.48|524.45|520.45|14
1616586590000|2021-03-24 11:49:50|524.45|520.45|524.48|520.48|524.48|520.48|524.44|520.44|11
1616586600000|2021-03-24 11:50:00|524.45|520.45|524.44|520.44|524.45|520.45|524.43|520.43|9
1616586610000|2021-03-24 11:50:10|524.43|520.43|524.42|520.42|524.44|520.44|524.39|520.39|15
1616586620000|2021-03-24 11:50:20|524.41|520.41|524.4|520.4|524.42|520.42|524.39|520.39|15
1616586630000|2021-03-24 11:50:30|524.41|520.41|524.39|520.39|524.42|520.42|524.39|520.39|14
1616586640000|2021-03-24 11:50:40|524.4|520.4|524.32|520.32|524.41|520.41|524.32|520.32|14
1616586650000|2021-03-24 11:50:50|524.31|520.31|524.32|520.32|524.32|520.32|524.31|520.31|6
1616586660000|2021-03-24 11:51:00|524.31|520.31|524.34|520.34|524.34|520.34|524.31|520.31|19
1616586670000|2021-03-24 11:51:10|524.35|520.35|524.32|520.32|524.38|520.38|524.31|520.31|9
1616586680000|2021-03-24 11:51:20|524.3|520.3|524.3|520.3|524.31|520.31|524.27|520.27|9
1616586690000|2021-03-24 11:51:30|524.31|520.31|524.29|520.29|524.33|520.33|524.26|520.26|12
1616586700000|2021-03-24 11:51:40|524.3|520.3|524.32|520.32|524.32|520.32|524.29|520.29|10
1616586710000|2021-03-24 11:51:50|524.33|520.33|524.36|520.36|524.37|520.37|524.31|520.31|19
1616586720000|2021-03-24 11:52:00|524.35|520.35|524.52|520.52|524.52|520.52|524.3|520.3|24
1616586730000|2021-03-24 11:52:10|524.51|520.51|524.5|520.5|524.53|520.53|524.5|520.5|15
1616586740000|2021-03-24 11:52:20|524.51|520.51|524.53|520.53|524.54|520.54|524.48|520.48|15
1616586750000|2021-03-24 11:52:30|524.54|520.54|524.56|520.56|524.57|520.57|524.54|520.54|16
1616586760000|2021-03-24 11:52:40|524.57|520.57|524.58|520.58|524.61|520.61|524.57|520.57|17
1616586770000|2021-03-24 11:52:50|524.57|520.57|524.62|520.62|524.63|520.63|524.57|520.57|10
1616586780000|2021-03-24 11:53:00|524.61|520.61|524.69|520.69|524.71|520.71|524.6|520.6|18
1616586790000|2021-03-24 11:53:10|524.68|520.68|524.66|520.66|524.69|520.69|524.66|520.66|6
1616586800000|2021-03-24 11:53:20|524.67|520.67|524.67|520.67|524.67|520.67|524.66|520.66|3
1616586810000|2021-03-24 11:53:30|524.66|520.66|524.66|520.66|524.68|520.68|524.66|520.66|7
1616586820000|2021-03-24 11:53:40|524.67|520.67|524.66|520.66|524.67|520.67|524.65|520.65|10
1616586830000|2021-03-24 11:53:50|524.65|520.65|524.66|520.66|524.67|520.67|524.64|520.64|10
1616586840000|2021-03-24 11:54:00|524.67|520.67|524.7|520.7|524.7|520.7|524.66|520.66|9
1616586850000|2021-03-24 11:54:10|524.67|520.67|524.63|520.63|524.7|520.7|524.63|520.63|8
1616586860000|2021-03-24 11:54:20|524.61|520.61|524.55|520.55|524.62|520.62|524.55|520.55|18
1616586870000|2021-03-24 11:54:30|524.52|520.52|524.54|520.54|524.54|520.54|524.52|520.52|3
1616586880000|2021-03-24 11:54:40|524.53|520.53|524.53|520.53|524.54|520.54|524.53|520.53|7
1616586890000|2021-03-24 11:54:50|524.54|520.54|524.53|520.53|524.54|520.54|524.53|520.53|2
1616586900000|2021-03-24 11:55:00|524.54|520.54|524.49|520.49|524.54|520.54|524.49|520.49|8
1616586910000|2021-03-24 11:55:10|524.48|520.48|524.49|520.49|524.49|520.49|524.48|520.48|4
1616586920000|2021-03-24 11:55:20|524.48|520.48|524.5|520.5|524.5|520.5|524.48|520.48|3
1616586930000|2021-03-24 11:55:30|524.51|520.51|524.53|520.53|524.53|520.53|524.51|520.51|3
1616586940000|2021-03-24 11:55:40|524.54|520.54|524.53|520.53|524.54|520.54|524.53|520.53|4
1616586950000|2021-03-24 11:55:50|524.52|520.52|524.52|520.52|524.52|520.52|524.52|520.52|1
1616586960000|2021-03-24 11:56:00|524.53|520.53|524.57|520.57|524.6|520.6|524.53|520.53|12
1616586970000|2021-03-24 11:56:10|524.58|520.58|524.61|520.61|524.61|520.61|524.57|520.57|12
1616586980000|2021-03-24 11:56:20|524.58|520.58|524.65|520.65|524.68|520.68|524.58|520.58|11
1616586990000|2021-03-24 11:56:30|524.67|520.67|524.7|520.7|524.74|520.74|524.67|520.67|15
1616587000000|2021-03-24 11:56:40|524.66|520.66|524.67|520.67|524.71|520.71|524.65|520.65|9
1616587010000|2021-03-24 11:56:50|524.69|520.69|524.76|520.76|524.76|520.76|524.67|520.67|12
1616587020000|2021-03-24 11:57:00|524.75|520.75|524.75|520.75|524.77|520.77|524.74|520.74|17
1616587030000|2021-03-24 11:57:10|524.76|520.76|524.75|520.75|524.76|520.76|524.74|520.74|10
1616587040000|2021-03-24 11:57:20|524.76|520.76|524.78|520.78|524.78|520.78|524.75|520.75|7
1616587050000|2021-03-24 11:57:30|524.79|520.79|524.74|520.74|524.79|520.79|524.73|520.73|16
1616587060000|2021-03-24 11:57:40|524.73|520.73|524.78|520.78|524.78|520.78|524.72|520.72|9
1616587080000|2021-03-24 11:58:00|524.8|520.8|524.9|520.9|524.9|520.9|524.72|520.72|16
1616587090000|2021-03-24 11:58:10|524.88|520.88|524.96|520.96|524.96|520.96|524.88|520.88|10
1616587100000|2021-03-24 11:58:20|524.95|520.95|524.97|520.97|524.97|520.97|524.95|520.95|5
1616587120000|2021-03-24 11:58:40|524.98|520.98|525.04|521.04|525.05|521.05|524.98|520.98|13
1616587130000|2021-03-24 11:58:50|525.09|521.09|525.17|521.17|525.22|521.22|525.09|521.09|20
1616587140000|2021-03-24 11:59:00|525.19|521.19|525.29|521.29|525.33|521.33|525.15|521.15|20
1616587150000|2021-03-24 11:59:10|525.28|521.28|525.28|521.28|525.3|521.3|525.24|521.24|27
1616587160000|2021-03-24 11:59:20|525.26|521.26|525.29|521.29|525.29|521.29|525.26|521.26|9
1616587170000|2021-03-24 11:59:30|525.28|521.28|525.36|521.36|525.38|521.38|525.25|521.25|18
1616587180000|2021-03-24 11:59:40|525.37|521.37|525.41|521.41|525.42|521.42|525.34|521.34|20
1616587190000|2021-03-24 11:59:50|525.4|521.4|525.34|521.34|525.41|521.41|525.3|521.3|9
1616587200000|2021-03-24 12:00:00|525.29|521.29|525.34|521.34|525.34|521.34|525.28|521.28|14
1616587210000|2021-03-24 12:00:10|525.39|521.39|525.53|521.53|525.54|521.54|525.39|521.39|18
1616587220000|2021-03-24 12:00:20|525.54|521.54|525.72|521.72|525.72|521.72|525.47|521.47|24
1616587230000|2021-03-24 12:00:30|525.7|521.7|525.92|521.92|525.93|521.93|525.7|521.7|18
1616587240000|2021-03-24 12:00:40|525.9|521.9|525.81|521.81|525.96|521.96|525.81|521.81|23
1616587250000|2021-03-24 12:00:50|525.83|521.83|525.91|521.91|525.92|521.92|525.81|521.81|17
1616587260000|2021-03-24 12:01:00|525.92|521.92|526.17|522.17|526.17|522.17|525.92|521.92|11
1616587270000|2021-03-24 12:01:10|526.22|522.22|526.3|522.3|526.3|522.3|526.09|522.09|19
1616587280000|2021-03-24 12:01:20|526.34|522.34|526.38|522.38|526.38|522.38|526.32|522.32|14
1616587290000|2021-03-24 12:01:30|526.39|522.39|526.57|522.57|526.63|522.63|526.38|522.38|24
1616587300000|2021-03-24 12:01:40|526.62|522.62|526.65|522.65|526.65|522.65|526.58|522.58|14
1616587310000|2021-03-24 12:01:50|526.67|522.67|526.61|522.61|526.7|522.7|526.54|522.54|15
1616587320000|2021-03-24 12:02:00|526.56|522.56|526.64|522.64|526.64|522.64|526.4|522.4|34
1616587330000|2021-03-24 12:02:10|526.7|522.7|526.76|522.76|526.85|522.85|526.66|522.66|27
1616587340000|2021-03-24 12:02:20|526.77|522.77|526.83|522.83|526.84|522.84|526.75|522.75|25
1616587350000|2021-03-24 12:02:30|526.84|522.84|526.89|522.89|526.94|522.94|526.81|522.81|22
1616587360000|2021-03-24 12:02:40|526.88|522.88|526.87|522.87|526.89|522.89|526.84|522.84|20
1616587370000|2021-03-24 12:02:50|526.88|522.88|526.89|522.89|526.89|522.89|526.84|522.84|13
1616587380000|2021-03-24 12:03:00|526.9|522.9|526.81|522.81|526.93|522.93|526.81|522.81|23
1616587390000|2021-03-24 12:03:10|526.82|522.82|526.67|522.67|526.84|522.84|526.62|522.62|23
1616587400000|2021-03-24 12:03:20|526.69|522.69|526.63|522.63|526.69|522.69|526.62|522.62|24
1616587410000|2021-03-24 12:03:30|526.62|522.62|526.68|522.68|526.7|522.7|526.62|522.62|17
1616587420000|2021-03-24 12:03:40|526.67|522.67|526.66|522.66|526.69|522.69|526.65|522.65|16
1616587430000|2021-03-24 12:03:50|526.65|522.65|526.65|522.65|526.67|522.67|526.65|522.65|21
1616587440000|2021-03-24 12:04:00|526.66|522.66|526.66|522.66|526.67|522.67|526.66|522.66|3
1616587450000|2021-03-24 12:04:10|526.67|522.67|526.61|522.61|526.67|522.67|526.59|522.59|18
1616587460000|2021-03-24 12:04:20|526.63|522.63|526.6|522.6|526.63|522.63|526.59|522.59|8
1616587470000|2021-03-24 12:04:30|526.59|522.59|526.54|522.54|526.59|522.59|526.53|522.53|6
1616587480000|2021-03-24 12:04:40|526.53|522.53|526.42|522.42|526.53|522.53|526.42|522.42|11
1616587490000|2021-03-24 12:04:50|526.44|522.44|526.33|522.33|526.46|522.46|526.33|522.33|12
1616587500000|2021-03-24 12:05:00|526.35|522.35|526.32|522.32|526.37|522.37|526.31|522.31|15
1616587510000|2021-03-24 12:05:10|526.31|522.31|526.24|522.24|526.32|522.32|526.24|522.24|18
1616587520000|2021-03-24 12:05:20|526.25|522.25|526.23|522.23|526.25|522.25|526.19|522.19|17
1616587530000|2021-03-24 12:05:30|526.25|522.25|526.32|522.32|526.32|522.32|526.23|522.23|12
1616587540000|2021-03-24 12:05:40|526.3|522.3|526.4|522.4|526.43|522.43|526.3|522.3|21
1616587550000|2021-03-24 12:05:50|526.41|522.41|526.44|522.44|526.44|522.44|526.4|522.4|10
1616587560000|2021-03-24 12:06:00|526.45|522.45|526.55|522.55|526.55|522.55|526.45|522.45|8
1616587570000|2021-03-24 12:06:10|526.51|522.51|526.85|522.85|526.85|522.85|526.51|522.51|25
1616587580000|2021-03-24 12:06:20|526.83|522.83|526.88|522.88|526.88|522.88|526.76|522.76|19
1616587590000|2021-03-24 12:06:30|526.89|522.89|526.83|522.83|526.89|522.89|526.82|522.82|20
1616587600000|2021-03-24 12:06:40|526.84|522.84|526.86|522.86|526.87|522.87|526.84|522.84|20
1616587610000|2021-03-24 12:06:50|526.85|522.85|526.83|522.83|526.86|522.86|526.83|522.83|13
1616587620000|2021-03-24 12:07:00|526.85|522.85|526.78|522.78|526.85|522.85|526.75|522.75|23
1616587630000|2021-03-24 12:07:10|526.77|522.77|526.78|522.78|526.78|522.78|526.75|522.75|17
1616587640000|2021-03-24 12:07:20|526.79|522.79|526.78|522.78|526.79|522.79|526.76|522.76|14
1616587650000|2021-03-24 12:07:30|526.8|522.8|526.8|522.8|526.81|522.81|526.75|522.75|15
1616587660000|2021-03-24 12:07:40|526.81|522.81|526.9|522.9|526.91|522.91|526.79|522.79|18
1616587670000|2021-03-24 12:07:50|526.89|522.89|526.93|522.93|526.94|522.94|526.89|522.89|20
1616587680000|2021-03-24 12:08:00|526.94|522.94|526.88|522.88|526.95|522.95|526.83|522.83|20
1616587690000|2021-03-24 12:08:10|526.87|522.87|526.93|522.93|526.94|522.94|526.87|522.87|19
1616587700000|2021-03-24 12:08:20|526.91|522.91|526.92|522.92|526.97|522.97|526.91|522.91|13
1616587710000|2021-03-24 12:08:30|526.93|522.93|526.92|522.92|526.93|522.93|526.92|522.92|4
1616587720000|2021-03-24 12:08:40|526.93|522.93|526.94|522.94|526.95|522.95|526.9|522.9|19
1616587730000|2021-03-24 12:08:50|526.95|522.95|526.74|522.74|526.95|522.95|526.71|522.71|22
1616587740000|2021-03-24 12:09:00|526.75|522.75|526.94|522.94|526.94|522.94|526.74|522.74|20
1616587750000|2021-03-24 12:09:10|526.93|522.93|526.9|522.9|526.93|522.93|526.86|522.86|22
1616587760000|2021-03-24 12:09:20|526.92|522.92|526.9|522.9|526.93|522.93|526.89|522.89|26
1616587770000|2021-03-24 12:09:30|526.89|522.89|526.93|522.93|526.94|522.94|526.89|522.89|14
1616587780000|2021-03-24 12:09:40|526.94|522.94|526.96|522.96|526.96|522.96|526.93|522.93|15
1616587790000|2021-03-24 12:09:50|526.97|522.97|526.97|522.97|526.97|522.97|526.95|522.95|11
1616587800000|2021-03-24 12:10:00|526.96|522.96|526.81|522.81|526.96|522.96|526.8|522.8|25
1616587810000|2021-03-24 12:10:10|526.82|522.82|526.87|522.87|526.87|522.87|526.82|522.82|18
1616587820000|2021-03-24 12:10:20|526.88|522.88|526.87|522.87|526.88|522.88|526.85|522.85|20
1616587830000|2021-03-24 12:10:30|526.85|522.85|526.87|522.87|526.89|522.89|526.84|522.84|18
1616587840000|2021-03-24 12:10:40|526.88|522.88|526.78|522.78|526.89|522.89|526.76|522.76|22
1616587850000|2021-03-24 12:10:50|526.8|522.8|526.78|522.78|526.82|522.82|526.77|522.77|17
1616587860000|2021-03-24 12:11:00|526.8|522.8|526.78|522.78|526.8|522.8|526.72|522.72|19
1616587870000|2021-03-24 12:11:10|526.79|522.79|527.07|523.07|527.08|523.08|526.79|522.79|25
1616587880000|2021-03-24 12:11:20|527.08|523.08|527.15|523.15|527.15|523.15|527.02|523.02|19
1616587890000|2021-03-24 12:11:30|527.16|523.16|527.26|523.26|527.28|523.28|527.16|523.16|21
1616587900000|2021-03-24 12:11:40|527.25|523.25|527.24|523.24|527.28|523.28|527.23|523.23|23
1616587910000|2021-03-24 12:11:50|527.23|523.23|527.25|523.25|527.26|523.26|527.23|523.23|9
1616587920000|2021-03-24 12:12:00|527.24|523.24|527.2|523.2|527.26|523.26|527.02|523.02|23
1616587930000|2021-03-24 12:12:10|527.19|523.19|527.23|523.23|527.24|523.24|527.18|523.18|12
1616587940000|2021-03-24 12:12:20|527.24|523.24|527.24|523.24|527.24|523.24|527.24|523.24|1
1616587950000|2021-03-24 12:12:30|527.25|523.25|527.24|523.24|527.25|523.25|527.23|523.23|4
1616587960000|2021-03-24 12:12:40|527.22|523.22|527.38|523.38|527.46|523.46|527.22|523.22|24
1616587970000|2021-03-24 12:12:50|527.36|523.36|527.29|523.29|527.38|523.38|527.28|523.28|19
1616587980000|2021-03-24 12:13:00|527.28|523.28|527.31|523.31|527.38|523.38|527.28|523.28|25
1616587990000|2021-03-24 12:13:10|527.35|523.35|527.39|523.39|527.54|523.54|527.28|523.28|28
1616588000000|2021-03-24 12:13:20|527.38|523.38|527.33|523.33|527.38|523.38|527.3|523.3|9
1616588010000|2021-03-24 12:13:30|527.34|523.34|527.15|523.15|527.36|523.36|527.02|523.02|25
1616588020000|2021-03-24 12:13:40|527.09|523.09|526.94|522.94|527.11|523.11|526.94|522.94|16
1616588030000|2021-03-24 12:13:50|526.93|522.93|526.95|522.95|526.99|522.99|526.85|522.85|25
1616588040000|2021-03-24 12:14:00|526.96|522.96|526.96|522.96|526.99|522.99|526.94|522.94|12
1616588050000|2021-03-24 12:14:10|526.95|522.95|527.12|523.12|527.12|523.12|526.93|522.93|17
1616588060000|2021-03-24 12:14:20|527.13|523.13|527.1|523.1|527.13|523.13|527.08|523.08|13
1616588070000|2021-03-24 12:14:30|527.08|523.08|526.95|522.95|527.09|523.09|526.95|522.95|18
1616588080000|2021-03-24 12:14:40|526.94|522.94|526.94|522.94|526.96|522.96|526.92|522.92|16
1616588090000|2021-03-24 12:14:50|526.95|522.95|526.99|522.99|526.99|522.99|526.93|522.93|14
1616588100000|2021-03-24 12:15:00|527|523|527.34|523.34|527.45|523.45|527|523|28
1616588110000|2021-03-24 12:15:10|527.45|523.45|527.37|523.37|527.52|523.52|527.34|523.34|27
1616588120000|2021-03-24 12:15:20|527.35|523.35|527.39|523.39|527.4|523.4|527.25|523.25|24
1616588130000|2021-03-24 12:15:30|527.38|523.38|527.35|523.35|527.38|523.38|527.31|523.31|18
1616588140000|2021-03-24 12:15:40|527.32|523.32|527.33|523.33|527.36|523.36|527.32|523.32|17
1616588150000|2021-03-24 12:15:50|527.35|523.35|527.37|523.37|527.39|523.39|527.33|523.33|24
1616588160000|2021-03-24 12:16:00|527.38|523.38|527.34|523.34|527.4|523.4|527.28|523.28|21
1616588170000|2021-03-24 12:16:10|527.33|523.33|527.32|523.32|527.36|523.36|527.25|523.25|26
1616588180000|2021-03-24 12:16:20|527.34|523.34|527.47|523.47|527.47|523.47|527.31|523.31|25
1616588190000|2021-03-24 12:16:30|527.46|523.46|527.46|523.46|527.47|523.47|527.43|523.43|15
1616588200000|2021-03-24 12:16:40|527.47|523.47|527.58|523.58|527.58|523.58|527.47|523.47|16
1616588210000|2021-03-24 12:16:50|527.59|523.59|527.73|523.73|527.73|523.73|527.57|523.57|19
1616588220000|2021-03-24 12:17:00|527.72|523.72|527.72|523.72|527.75|523.75|527.69|523.69|15
1616588230000|2021-03-24 12:17:10|527.73|523.73|527.75|523.75|527.76|523.76|527.7|523.7|19
1616588240000|2021-03-24 12:17:20|527.78|523.78|527.97|523.97|527.98|523.98|527.78|523.78|19
1616588250000|2021-03-24 12:17:30|527.98|523.98|528.01|524.01|528.01|524.01|527.91|523.91|18
1616588260000|2021-03-24 12:17:40|528|524|528|524|528.05|524.05|527.95|523.95|14
1616588270000|2021-03-24 12:17:50|528.01|524.01|528.05|524.05|528.05|524.05|527.97|523.97|13
1616588280000|2021-03-24 12:18:00|528.04|524.04|528.01|524.01|528.12|524.12|527.96|523.96|12
1616588290000|2021-03-24 12:18:10|528|524|528|524|528.05|524.05|527.98|523.98|20
1616588300000|2021-03-24 12:18:20|528.03|524.03|528.02|524.02|528.07|524.07|527.98|523.98|20
1616588310000|2021-03-24 12:18:30|528.03|524.03|528.02|524.02|528.09|524.09|528.01|524.01|16
1616588320000|2021-03-24 12:18:40|527.99|523.99|528.01|524.01|528.02|524.02|527.93|523.93|21
1616588330000|2021-03-24 12:18:50|527.93|523.93|527.69|523.69|528.02|524.02|527.68|523.68|24
1616588340000|2021-03-24 12:19:00|527.68|523.68|527.64|523.64|527.7|523.7|527.6|523.6|20
1616588350000|2021-03-24 12:19:10|527.63|523.63|527.63|523.63|527.64|523.64|527.63|523.63|5
1616588360000|2021-03-24 12:19:20|527.62|523.62|527.6|523.6|527.63|523.63|527.59|523.59|7
1616588370000|2021-03-24 12:19:30|527.59|523.59|527.58|523.58|527.6|523.6|527.57|523.57|8
1616588380000|2021-03-24 12:19:40|527.57|523.57|527.34|523.34|527.58|523.58|527.33|523.33|16
1616588390000|2021-03-24 12:19:50|527.15|523.15|526.79|522.79|527.15|523.15|526.79|522.79|24
1616588400000|2021-03-24 12:20:00|526.82|522.82|526.49|522.49|526.83|522.83|526.44|522.44|29
1616588410000|2021-03-24 12:20:10|526.46|522.46|526.34|522.34|526.46|522.46|526.12|522.12|27
1616588420000|2021-03-24 12:20:20|526.35|522.35|526.46|522.46|526.46|522.46|526.31|522.31|21
1616588430000|2021-03-24 12:20:30|526.52|522.52|526.5|522.5|526.61|522.61|526.5|522.5|22
1616588440000|2021-03-24 12:20:40|526.51|522.51|526.8|522.8|526.8|522.8|526.5|522.5|23
1616588450000|2021-03-24 12:20:50|526.94|522.94|527.08|523.08|527.08|523.08|526.86|522.86|23
1616588460000|2021-03-24 12:21:00|527.04|523.04|527.35|523.35|527.41|523.41|527|523|30
1616588470000|2021-03-24 12:21:10|527.38|523.38|527.25|523.25|527.39|523.39|527.24|523.24|22
1616588480000|2021-03-24 12:21:20|527.24|523.24|526.95|522.95|527.24|523.24|526.92|522.92|32
1616588490000|2021-03-24 12:21:30|526.98|522.98|526.86|522.86|526.98|522.98|526.82|522.82|28
1616588500000|2021-03-24 12:21:40|526.85|522.85|526.6|522.6|526.96|522.96|526.6|522.6|22
1616588510000|2021-03-24 12:21:50|526.61|522.61|526.56|522.56|526.64|522.64|526.53|522.53|25
1616588520000|2021-03-24 12:22:00|526.59|522.59|526.64|522.64|526.64|522.64|526.58|522.58|24
1616588530000|2021-03-24 12:22:10|526.62|522.62|526.62|522.62|526.64|522.64|526.61|522.61|13
1616588540000|2021-03-24 12:22:20|526.61|522.61|526.52|522.52|526.63|522.63|526.4|522.4|24
1616588550000|2021-03-24 12:22:30|526.51|522.51|526.5|522.5|526.58|522.58|526.5|522.5|25
1616588560000|2021-03-24 12:22:40|526.55|522.55|526.64|522.64|526.69|522.69|526.54|522.54|28
1616588570000|2021-03-24 12:22:50|526.67|522.67|526.7|522.7|526.79|522.79|526.62|522.62|29
1616588580000|2021-03-24 12:23:00|526.69|522.69|526.96|522.96|526.99|522.99|526.68|522.68|24
1616588590000|2021-03-24 12:23:10|526.97|522.97|527.14|523.14|527.16|523.16|526.94|522.94|26
1616588600000|2021-03-24 12:23:20|527.13|523.13|526.84|522.84|527.15|523.15|526.84|522.84|29
1616588610000|2021-03-24 12:23:30|526.85|522.85|526.94|522.94|526.96|522.96|526.85|522.85|20
1616588620000|2021-03-24 12:23:40|526.89|522.89|525.69|521.69|526.95|522.95|525.63|521.63|33
1616588630000|2021-03-24 12:23:50|525.59|521.59|525.59|521.59|525.62|521.62|525.44|521.44|22
1616588640000|2021-03-24 12:24:00|525.6|521.6|525.54|521.54|525.6|521.6|525.53|521.53|13
1616588650000|2021-03-24 12:24:10|525.53|521.53|525.52|521.52|525.53|521.53|525.5|521.5|14
1616588660000|2021-03-24 12:24:20|525.51|521.51|525.76|521.76|525.76|521.76|525.51|521.51|13
1616588670000|2021-03-24 12:24:30|525.79|521.79|525.61|521.61|525.79|521.79|525.59|521.59|23
1616588680000|2021-03-24 12:24:40|525.6|521.6|525.48|521.48|525.6|521.6|525.48|521.48|22
1616588690000|2021-03-24 12:24:50|525.5|521.5|525.41|521.41|525.52|521.52|525.39|521.39|22
1616588700000|2021-03-24 12:25:00|525.4|521.4|525.4|521.4|525.46|521.46|525.24|521.24|33
1616588710000|2021-03-24 12:25:10|525.37|521.37|525.43|521.43|525.43|521.43|525.35|521.35|17
1616588720000|2021-03-24 12:25:20|525.52|521.52|525.89|521.89|525.89|521.89|525.49|521.49|25
1616588730000|2021-03-24 12:25:30|525.87|521.87|525.99|521.99|526|522|525.84|521.84|22
1616588740000|2021-03-24 12:25:40|526.02|522.02|526.05|522.05|526.13|522.13|525.98|521.98|29
1616588750000|2021-03-24 12:25:50|526.07|522.07|526.09|522.09|526.15|522.15|526.06|522.06|23
1616588760000|2021-03-24 12:26:00|526.11|522.11|526.1|522.1|526.13|522.13|526.06|522.06|19
1616588770000|2021-03-24 12:26:10|526.04|522.04|526.08|522.08|526.16|522.16|526.02|522.02|26
1616588780000|2021-03-24 12:26:20|526.07|522.07|526.06|522.06|526.09|522.09|526.05|522.05|15
1616588790000|2021-03-24 12:26:30|526.05|522.05|526.07|522.07|526.11|522.11|526.05|522.05|15
1616588800000|2021-03-24 12:26:40|526.08|522.08|526.07|522.07|526.12|522.12|526.06|522.06|13
1616588810000|2021-03-24 12:26:50|526.06|522.06|526.06|522.06|526.07|522.07|525.97|521.97|9
1616588820000|2021-03-24 12:27:00|526.07|522.07|526.08|522.08|526.11|522.11|526.07|522.07|16
1616588830000|2021-03-24 12:27:10|526.07|522.07|526.08|522.08|526.12|522.12|526.07|522.07|13
1616588840000|2021-03-24 12:27:20|526.11|522.11|526.11|522.11|526.11|522.11|526.07|522.07|14
1616588850000|2021-03-24 12:27:30|526.12|522.12|526.15|522.15|526.16|522.16|526.07|522.07|13
1616588860000|2021-03-24 12:27:40|526.16|522.16|526.1|522.1|526.16|522.16|526.09|522.09|6
1616588870000|2021-03-24 12:27:50|526.08|522.08|526.07|522.07|526.12|522.12|526.06|522.06|16
1616588880000|2021-03-24 12:28:00|526.08|522.08|526.06|522.06|526.11|522.11|526.06|522.06|17
1616588890000|2021-03-24 12:28:10|526.07|522.07|526.08|522.08|526.08|522.08|526.05|522.05|8
1616588900000|2021-03-24 12:28:20|526.07|522.07|526.05|522.05|526.09|522.09|526.04|522.04|16
1616588910000|2021-03-24 12:28:30|526.04|522.04|526.05|522.05|526.08|522.08|526.03|522.03|21
1616588920000|2021-03-24 12:28:40|526.06|522.06|526.07|522.07|526.1|522.1|526.05|522.05|16
1616588930000|2021-03-24 12:28:50|526.08|522.08|526.07|522.07|526.09|522.09|526.06|522.06|16
1616588940000|2021-03-24 12:29:00|526.06|522.06|526.14|522.14|526.14|522.14|526.03|522.03|16
1616588950000|2021-03-24 12:29:10|526.11|522.11|526.12|522.12|526.14|522.14|526.1|522.1|11
1616588960000|2021-03-24 12:29:20|526.13|522.13|526.14|522.14|526.18|522.18|526.1|522.1|24
1616588970000|2021-03-24 12:29:30|526.16|522.16|526.16|522.16|526.19|522.19|526.14|522.14|23
1616588980000|2021-03-24 12:29:40|526.17|522.17|526.15|522.15|526.2|522.2|526.13|522.13|16
1616588990000|2021-03-24 12:29:50|526.18|522.18|526.18|522.18|526.21|522.21|526.15|522.15|9
1616589000000|2021-03-24 12:30:00|526.19|522.19|526.34|522.34|526.35|522.35|526.18|522.18|13
1616589010000|2021-03-24 12:30:10|526.33|522.33|526.26|522.26|526.38|522.38|526.17|522.17|16
1616589020000|2021-03-24 12:30:20|526.27|522.27|526.25|522.25|526.3|522.3|526.25|522.25|19
1616589030000|2021-03-24 12:30:30|526.26|522.26|526.25|522.25|526.34|522.34|526.25|522.25|17
1616589040000|2021-03-24 12:30:40|526.26|522.26|526.32|522.32|526.37|522.37|526.23|522.23|26
1616589050000|2021-03-24 12:30:50|526.33|522.33|526.28|522.28|526.35|522.35|526.28|522.28|22
1616589060000|2021-03-24 12:31:00|526.29|522.29|526.31|522.31|526.32|522.32|526.28|522.28|11
1616589070000|2021-03-24 12:31:10|526.3|522.3|526.31|522.31|526.33|522.33|526.29|522.29|15
1616589080000|2021-03-24 12:31:20|526.3|522.3|526.18|522.18|526.31|522.31|526.15|522.15|19
1616589090000|2021-03-24 12:31:30|526.19|522.19|526.52|522.52|526.53|522.53|526.19|522.19|29
1616589100000|2021-03-24 12:31:40|526.54|522.54|526.69|522.69|526.69|522.69|526.51|522.51|30
1616589110000|2021-03-24 12:31:50|526.68|522.68|526.6|522.6|526.68|522.68|526.6|522.6|24
1616589120000|2021-03-24 12:32:00|526.63|522.63|526.68|522.68|526.68|522.68|526.6|522.6|29
1616589130000|2021-03-24 12:32:10|526.67|522.67|526.67|522.67|526.68|522.68|526.65|522.65|15
1616589140000|2021-03-24 12:32:20|526.66|522.66|526.65|522.65|526.69|522.69|526.64|522.64|20
1616589150000|2021-03-24 12:32:30|526.64|522.64|526.68|522.68|526.69|522.69|526.64|522.64|21
1616589160000|2021-03-24 12:32:40|526.66|522.66|526.69|522.69|526.73|522.73|526.66|522.66|24
1616589170000|2021-03-24 12:32:50|526.71|522.71|526.58|522.58|526.71|522.71|526.56|522.56|21
1616589180000|2021-03-24 12:33:00|526.57|522.57|526.58|522.58|526.62|522.62|526.56|522.56|17
1616589190000|2021-03-24 12:33:10|526.59|522.59|526.51|522.51|526.59|522.59|526.51|522.51|16
1616589200000|2021-03-24 12:33:20|526.5|522.5|526.49|522.49|526.51|522.51|526.45|522.45|19
1616589210000|2021-03-24 12:33:30|526.46|522.46|526.46|522.46|526.51|522.51|526.45|522.45|24
1616589220000|2021-03-24 12:33:40|526.47|522.47|526.46|522.46|526.51|522.51|526.46|522.46|18
1616589230000|2021-03-24 12:33:50|526.47|522.47|526.46|522.46|526.49|522.49|526.44|522.44|12
1616589240000|2021-03-24 12:34:00|526.49|522.49|526.5|522.5|526.54|522.54|526.46|522.46|22
1616589250000|2021-03-24 12:34:10|526.49|522.49|526.48|522.48|526.5|522.5|526.45|522.45|19
1616589260000|2021-03-24 12:34:20|526.45|522.45|526.49|522.49|526.49|522.49|526.45|522.45|17
1616589270000|2021-03-24 12:34:30|526.48|522.48|526.54|522.54|526.55|522.55|526.48|522.48|24
1616589280000|2021-03-24 12:34:40|526.52|522.52|526.53|522.53|526.57|522.57|526.51|522.51|20
1616589290000|2021-03-24 12:34:50|526.52|522.52|526.55|522.55|526.57|522.57|526.52|522.52|10
1616589300000|2021-03-24 12:35:00|526.57|522.57|526.54|522.54|526.57|522.57|526.53|522.53|14
1616589310000|2021-03-24 12:35:10|526.53|522.53|526.53|522.53|526.55|522.55|526.53|522.53|8
1616589320000|2021-03-24 12:35:20|526.54|522.54|526.54|522.54|526.55|522.55|526.52|522.52|12
1616589330000|2021-03-24 12:35:30|526.55|522.55|526.66|522.66|526.73|522.73|526.53|522.53|21
1616589340000|2021-03-24 12:35:40|526.64|522.64|526.84|522.84|526.85|522.85|526.64|522.64|25
1616589350000|2021-03-24 12:35:50|526.85|522.85|526.84|522.84|526.86|522.86|526.83|522.83|14
1616589360000|2021-03-24 12:36:00|526.82|522.82|526.92|522.92|526.92|522.92|526.82|522.82|14
1616589370000|2021-03-24 12:36:10|526.91|522.91|526.92|522.92|526.94|522.94|526.9|522.9|5
1616589380000|2021-03-24 12:36:20|526.94|522.94|526.96|522.96|526.96|522.96|526.92|522.92|6
1616589390000|2021-03-24 12:36:30|526.97|522.97|526.99|522.99|526.99|522.99|526.97|522.97|4
1616589400000|2021-03-24 12:36:40|527.02|523.02|527.35|523.35|527.35|523.35|527|523|20
1616589410000|2021-03-24 12:36:50|527.36|523.36|527.73|523.73|527.73|523.73|527.34|523.34|18
1616589420000|2021-03-24 12:37:00|527.71|523.71|527.82|523.82|527.82|523.82|527.71|523.71|17
1616589430000|2021-03-24 12:37:10|527.81|523.81|528.03|524.03|528.08|524.08|527.81|523.81|16
1616589440000|2021-03-24 12:37:20|528.04|524.04|528.22|524.22|528.22|524.22|528.03|524.03|26
1616589450000|2021-03-24 12:37:30|528.24|524.24|528.45|524.45|528.48|524.48|528.23|524.23|22
1616589460000|2021-03-24 12:37:40|528.41|524.41|528.58|524.58|528.61|524.61|528.36|524.36|33
1616589470000|2021-03-24 12:37:50|528.53|524.53|528.65|524.65|528.71|524.71|528.53|524.53|25
1616589480000|2021-03-24 12:38:00|528.66|524.66|528.67|524.67|528.68|524.68|528.65|524.65|14
1616589490000|2021-03-24 12:38:10|528.68|524.68|528.82|524.82|528.83|524.83|528.68|524.68|24
1616589500000|2021-03-24 12:38:20|528.81|524.81|528.92|524.92|529.02|525.02|528.81|524.81|24
1616589510000|2021-03-24 12:38:30|528.93|524.93|528.99|524.99|529|525|528.86|524.86|26
1616589520000|2021-03-24 12:38:40|528.96|524.96|529.04|525.04|529.15|525.15|528.91|524.91|17
1616589530000|2021-03-24 12:38:50|529.05|525.05|529.07|525.07|529.07|525.07|529.02|525.02|14
1616589540000|2021-03-24 12:39:00|529.08|525.08|529.59|525.59|529.6|525.6|529.08|525.08|17
1616589550000|2021-03-24 12:39:10|529.6|525.6|529.51|525.51|529.6|525.6|529.5|525.5|16
1616589560000|2021-03-24 12:39:20|529.5|525.5|529.57|525.57|529.58|525.58|529.5|525.5|21
1616589570000|2021-03-24 12:39:30|529.58|525.58|529.41|525.41|529.58|525.58|529.4|525.4|21
1616589580000|2021-03-24 12:39:40|529.43|525.43|529.7|525.7|529.76|525.76|529.42|525.42|29
1616589590000|2021-03-24 12:39:50|529.66|525.66|529.78|525.78|529.78|525.78|529.66|525.66|23
1616589600000|2021-03-24 12:40:00|529.77|525.77|529.63|525.63|529.81|525.81|529.63|525.63|23
1616589610000|2021-03-24 12:40:10|529.64|525.64|529.66|525.66|529.66|525.66|529.56|525.56|10
1616589620000|2021-03-24 12:40:20|529.67|525.67|529.83|525.83|529.83|525.83|529.66|525.66|14
1616589630000|2021-03-24 12:40:30|529.81|525.81|529.81|525.81|529.82|525.82|529.81|525.81|3
1616589640000|2021-03-24 12:40:40|529.82|525.82|529.82|525.82|529.82|525.82|529.81|525.81|5
1616589650000|2021-03-24 12:40:50|529.81|525.81|529.49|525.49|529.81|525.81|529.49|525.49|22
1616589660000|2021-03-24 12:41:00|529.44|525.44|529.24|525.24|529.44|525.44|529.22|525.22|30
1616589670000|2021-03-24 12:41:10|529.28|525.28|529.17|525.17|529.35|525.35|529.17|525.17|29
1616589680000|2021-03-24 12:41:20|529.2|525.2|529.32|525.32|529.32|525.32|529.19|525.19|26
1616589690000|2021-03-24 12:41:30|529.31|525.31|529.34|525.34|529.42|525.42|529.29|525.29|24
1616589700000|2021-03-24 12:41:40|529.33|525.33|529.37|525.37|529.41|525.41|529.31|525.31|19
1616589710000|2021-03-24 12:41:50|529.38|525.38|529.42|525.42|529.43|525.43|529.35|525.35|22
1616589720000|2021-03-24 12:42:00|529.43|525.43|529.58|525.58|529.58|525.58|529.4|525.4|27
1616589730000|2021-03-24 12:42:10|529.59|525.59|529.6|525.6|529.62|525.62|529.57|525.57|20
1616589740000|2021-03-24 12:42:20|529.58|525.58|529.44|525.44|529.59|525.59|529.44|525.44|8
1616589750000|2021-03-24 12:42:30|529.45|525.45|529.44|525.44|529.46|525.46|529.41|525.41|15
1616589760000|2021-03-24 12:42:40|529.43|525.43|528.73|524.73|529.45|525.45|528.62|524.62|21
1616589770000|2021-03-24 12:42:50|528.74|524.74|528.6|524.6|528.74|524.74|528.54|524.54|24
1616589780000|2021-03-24 12:43:00|528.59|524.59|528.51|524.51|528.6|524.6|528.51|524.51|25
1616589790000|2021-03-24 12:43:10|528.49|524.49|528.28|524.28|528.49|524.49|528.28|524.28|7
1616589800000|2021-03-24 12:43:20|528.27|524.27|528.24|524.24|528.28|524.28|528.24|524.24|7
1616589810000|2021-03-24 12:43:30|528.25|524.25|528.61|524.61|528.63|524.63|528.25|524.25|24
1616589820000|2021-03-24 12:43:40|528.57|524.57|528.98|524.98|529.01|525.01|528.55|524.55|34
1616589830000|2021-03-24 12:43:50|528.97|524.97|529.01|525.01|529.02|525.02|528.96|524.96|28
1616589840000|2021-03-24 12:44:00|529.04|525.04|529|525|529.08|525.08|528.98|524.98|20
1616589850000|2021-03-24 12:44:10|528.99|524.99|529.05|525.05|529.05|525.05|528.99|524.99|15
1616589860000|2021-03-24 12:44:20|529.03|525.03|529.02|525.02|529.11|525.11|529.02|525.02|18
1616589870000|2021-03-24 12:44:30|529|525|529.05|525.05|529.05|525.05|529|525|8
1616589880000|2021-03-24 12:44:40|529.06|525.06|529.07|525.07|529.13|525.13|529.06|525.06|30
1616589890000|2021-03-24 12:44:50|529.09|525.09|528.97|524.97|529.09|525.09|528.94|524.94|15
1616589900000|2021-03-24 12:45:00|528.94|524.94|528.99|524.99|529.05|525.05|528.88|524.88|25
1616589910000|2021-03-24 12:45:10|529|525|529.04|525.04|529.06|525.06|528.94|524.94|28
1616589920000|2021-03-24 12:45:20|529.05|525.05|528.94|524.94|529.06|525.06|528.93|524.93|26
1616589930000|2021-03-24 12:45:30|528.87|524.87|528.88|524.88|528.94|524.94|528.83|524.83|29
1616589940000|2021-03-24 12:45:40|528.86|524.86|528.88|524.88|528.9|524.9|528.76|524.76|25
1616589950000|2021-03-24 12:45:50|528.86|524.86|528.92|524.92|528.92|524.92|528.83|524.83|21
1616589960000|2021-03-24 12:46:00|528.87|524.87|528.72|524.72|528.92|524.92|528.72|524.72|29
1616589970000|2021-03-24 12:46:10|528.67|524.67|528.35|524.35|528.68|524.68|528.35|524.35|21
1616589980000|2021-03-24 12:46:20|528.38|524.38|528.33|524.33|528.39|524.39|528.32|524.32|13
1616589990000|2021-03-24 12:46:30|528.34|524.34|528.37|524.37|528.37|524.37|528.32|524.32|10
1616590000000|2021-03-24 12:46:40|528.36|524.36|528.29|524.29|528.38|524.38|528.28|524.28|8
1616590010000|2021-03-24 12:46:50|528.32|524.32|528.33|524.33|528.35|524.35|528.27|524.27|14
1616590020000|2021-03-24 12:47:00|528.34|524.34|528.32|524.32|528.34|524.34|528.3|524.3|14
1616590030000|2021-03-24 12:47:10|528.29|524.29|528.26|524.26|528.36|524.36|528.26|524.26|24
1616590040000|2021-03-24 12:47:20|528.27|524.27|528.21|524.21|528.29|524.29|528.21|524.21|13
1616590050000|2021-03-24 12:47:30|528.23|524.23|528.16|524.16|528.26|524.26|528.14|524.14|17
1616590060000|2021-03-24 12:47:40|528.17|524.17|528.15|524.15|528.19|524.19|528.14|524.14|12
1616590070000|2021-03-24 12:47:50|528.19|524.19|528.12|524.12|528.21|524.21|528.12|524.12|22
1616590080000|2021-03-24 12:48:00|528.17|524.17|528.17|524.17|528.17|524.17|528.13|524.13|15
1616590090000|2021-03-24 12:48:10|528.13|524.13|528.16|524.16|528.18|524.18|528.13|524.13|11
1616590100000|2021-03-24 12:48:20|528.17|524.17|528.14|524.14|528.17|524.17|528.14|524.14|18
1616590110000|2021-03-24 12:48:30|528.16|524.16|528.08|524.08|528.23|524.23|528.08|524.08|29
1616590120000|2021-03-24 12:48:40|528.09|524.09|528.08|524.08|528.11|524.11|528.07|524.07|20
1616590130000|2021-03-24 12:48:50|528.06|524.06|528.06|524.06|528.1|524.1|528.05|524.05|17
1616590140000|2021-03-24 12:49:00|528.07|524.07|528.24|524.24|528.29|524.29|528.05|524.05|16
1616590150000|2021-03-24 12:49:10|528.22|524.22|528.53|524.53|528.56|524.56|528.22|524.22|18
1616590160000|2021-03-24 12:49:20|528.5|524.5|528.58|524.58|528.63|524.63|528.5|524.5|14
1616590170000|2021-03-24 12:49:30|528.56|524.56|528.63|524.63|528.64|524.64|528.56|524.56|11
1616590180000|2021-03-24 12:49:40|528.62|524.62|528.67|524.67|528.67|524.67|528.62|524.62|3
1616590190000|2021-03-24 12:49:50|528.66|524.66|528.58|524.58|528.66|524.66|528.57|524.57|19
1616590200000|2021-03-24 12:50:00|528.59|524.59|528.49|524.49|528.59|524.59|528.47|524.47|15
1616590210000|2021-03-24 12:50:10|528.52|524.52|528.48|524.48|528.56|524.56|528.47|524.47|20
1616590220000|2021-03-24 12:50:20|528.49|524.49|528.5|524.5|528.51|524.51|528.47|524.47|13
1616590230000|2021-03-24 12:50:30|528.49|524.49|528.5|524.5|528.51|524.51|528.47|524.47|11
1616590240000|2021-03-24 12:50:40|528.49|524.49|528.54|524.54|528.54|524.54|528.48|524.48|13
1616590250000|2021-03-24 12:50:50|528.53|524.53|528.56|524.56|528.56|524.56|528.53|524.53|2
1616590270000|2021-03-24 12:51:10|528.55|524.55|528.57|524.57|528.57|524.57|528.55|524.55|17
1616590280000|2021-03-24 12:51:20|528.58|524.58|528.57|524.57|528.58|524.58|528.57|524.57|4
1616590290000|2021-03-24 12:51:30|528.58|524.58|528.58|524.58|528.59|524.59|528.57|524.57|8
1616590300000|2021-03-24 12:51:40|528.59|524.59|528.66|524.66|528.68|524.68|528.59|524.59|14
1616590310000|2021-03-24 12:51:50|528.67|524.67|528.71|524.71|528.71|524.71|528.66|524.66|13
1616590320000|2021-03-24 12:52:00|528.69|524.69|528.67|524.67|528.69|524.69|528.67|524.67|3
1616590330000|2021-03-24 12:52:10|528.65|524.65|528.67|524.67|528.67|524.67|528.65|524.65|3
1616590340000|2021-03-24 12:52:20|528.66|524.66|528.66|524.66|528.66|524.66|528.66|524.66|1
1616590350000|2021-03-24 12:52:30|528.67|524.67|528.72|524.72|528.72|524.72|528.66|524.66|8
1616590360000|2021-03-24 12:52:40|528.74|524.74|529|525|529|525|528.72|524.72|23
1616590370000|2021-03-24 12:52:50|528.94|524.94|528.99|524.99|529|525|528.89|524.89|24
1616590380000|2021-03-24 12:53:00|528.97|524.97|528.99|524.99|528.99|524.99|528.94|524.94|23
1616590390000|2021-03-24 12:53:10|529|525|529.01|525.01|529.01|525.01|528.99|524.99|12
1616590400000|2021-03-24 12:53:20|529|525|529.02|525.02|529.02|525.02|529|525|15
1616590410000|2021-03-24 12:53:30|529.03|525.03|529.03|525.03|529.04|525.04|529.03|525.03|9
1616590420000|2021-03-24 12:53:40|529.01|525.01|528.98|524.98|529.02|525.02|528.96|524.96|10
1616590430000|2021-03-24 12:53:50|528.97|524.97|528.79|524.79|528.97|524.97|528.79|524.79|13
1616590440000|2021-03-24 12:54:00|528.76|524.76|528.67|524.67|528.77|524.77|528.67|524.67|17
1616590450000|2021-03-24 12:54:10|528.7|524.7|528.69|524.69|528.7|524.7|528.67|524.67|11
1616590460000|2021-03-24 12:54:20|528.68|524.68|528.65|524.65|528.68|524.68|528.64|524.64|12
1616590470000|2021-03-24 12:54:30|528.63|524.63|528.41|524.41|528.64|524.64|528.41|524.41|9
1616590480000|2021-03-24 12:54:40|528.38|524.38|528.35|524.35|528.39|524.39|528.35|524.35|10
1616590490000|2021-03-24 12:54:50|528.34|524.34|528.35|524.35|528.35|524.35|528.34|524.34|2
1616590500000|2021-03-24 12:55:00|528.36|524.36|528.55|524.55|528.55|524.55|528.36|524.36|15
1616590510000|2021-03-24 12:55:10|528.54|524.54|528.49|524.49|528.55|524.55|528.43|524.43|21
1616590520000|2021-03-24 12:55:20|528.52|524.52|528.42|524.42|528.52|524.52|528.42|524.42|15
1616590530000|2021-03-24 12:55:30|528.41|524.41|528.41|524.41|528.41|524.41|528.41|524.41|1
1616590540000|2021-03-24 12:55:40|528.4|524.4|528.42|524.42|528.43|524.43|528.39|524.39|10
1616590550000|2021-03-24 12:55:50|528.44|524.44|528.36|524.36|528.44|524.44|528.36|524.36|14
1616590560000|2021-03-24 12:56:00|528.37|524.37|528.36|524.36|528.4|524.4|528.34|524.34|22
1616590570000|2021-03-24 12:56:10|528.34|524.34|528.32|524.32|528.43|524.43|528.28|524.28|20
1616590580000|2021-03-24 12:56:20|528.33|524.33|528.25|524.25|528.33|524.33|528.21|524.21|17
1616590590000|2021-03-24 12:56:30|528.26|524.26|528.24|524.24|528.29|524.29|528.22|524.22|10
1616590600000|2021-03-24 12:56:40|528.27|524.27|528.23|524.23|528.27|524.27|528.21|524.21|22
1616590610000|2021-03-24 12:56:50|528.26|524.26|528.2|524.2|528.26|524.26|528.16|524.16|13
1616590620000|2021-03-24 12:57:00|528.21|524.21|528.21|524.21|528.24|524.24|528.19|524.19|11
1616590630000|2021-03-24 12:57:10|528.24|524.24|528.26|524.26|528.26|524.26|528.22|524.22|13
1616590640000|2021-03-24 12:57:20|528.25|524.25|528.23|524.23|528.25|524.25|528.22|524.22|3
1616590660000|2021-03-24 12:57:40|528.24|524.24|528.28|524.28|528.29|524.29|528.23|524.23|13
1616590670000|2021-03-24 12:57:50|528.29|524.29|528.36|524.36|528.41|524.41|528.28|524.28|11
1616590680000|2021-03-24 12:58:00|528.37|524.37|528.41|524.41|528.41|524.41|528.36|524.36|11
1616590690000|2021-03-24 12:58:10|528.4|524.4|528.45|524.45|528.45|524.45|528.4|524.4|20
1616590700000|2021-03-24 12:58:20|528.43|524.43|528.43|524.43|528.44|524.44|528.41|524.41|17
1616590710000|2021-03-24 12:58:30|528.47|524.47|528.31|524.31|528.48|524.48|528.31|524.31|16
1616590720000|2021-03-24 12:58:40|528.32|524.32|528.31|524.31|528.39|524.39|528.28|524.28|21
1616590730000|2021-03-24 12:58:50|528.32|524.32|528.38|524.38|528.41|524.41|528.32|524.32|15
1616590740000|2021-03-24 12:59:00|528.37|524.37|528.7|524.7|528.7|524.7|528.37|524.37|25
1616590750000|2021-03-24 12:59:10|528.69|524.69|528.55|524.55|528.7|524.7|528.55|524.55|16
1616590760000|2021-03-24 12:59:20|528.54|524.54|528.45|524.45|528.54|524.54|528.41|524.41|15
1616590770000|2021-03-24 12:59:30|528.46|524.46|528.5|524.5|528.51|524.51|528.44|524.44|18
1616590780000|2021-03-24 12:59:40|528.49|524.49|528.43|524.43|528.49|524.49|528.42|524.42|12
1616590790000|2021-03-24 12:59:50|528.44|524.44|528.4|524.4|528.44|524.44|528.4|524.4|9
1616590800000|2021-03-24 13:00:00|528.41|524.41|528.78|524.78|528.8|524.8|528.4|524.4|27
1616590810000|2021-03-24 13:00:10|528.8|524.8|528.8|524.8|528.94|524.94|528.71|524.71|29
1616590820000|2021-03-24 13:00:20|528.72|524.72|528.79|524.79|528.81|524.81|528.67|524.67|29
1616590830000|2021-03-24 13:00:30|528.8|524.8|528.85|524.85|528.89|524.89|528.79|524.79|18
1616590840000|2021-03-24 13:00:40|528.86|524.86|528.9|524.9|528.99|524.99|528.86|524.86|18
1616590850000|2021-03-24 13:00:50|528.89|524.89|528.99|524.99|529|525|528.88|524.88|17
1616590860000|2021-03-24 13:01:00|528.97|524.97|529.09|525.09|529.09|525.09|528.97|524.97|17
1616590870000|2021-03-24 13:01:10|529.08|525.08|529.12|525.12|529.12|525.12|529.08|525.08|8
1616590880000|2021-03-24 13:01:20|529.17|525.17|529.15|525.15|529.18|525.18|529.15|525.15|12
1616590890000|2021-03-24 13:01:30|529.14|525.14|528.96|524.96|529.17|525.17|528.95|524.95|24
1616590900000|2021-03-24 13:01:40|528.97|524.97|528.99|524.99|529.02|525.02|528.96|524.96|14
1616590910000|2021-03-24 13:01:50|528.98|524.98|528.97|524.97|529|525|528.97|524.97|15
1616590920000|2021-03-24 13:02:00|528.98|524.98|528.98|524.98|529.04|525.04|528.95|524.95|17
1616590930000|2021-03-24 13:02:10|529.01|525.01|528.72|524.72|529.04|525.04|528.72|524.72|23
1616590940000|2021-03-24 13:02:20|528.67|524.67|528.66|524.66|528.69|524.69|528.64|524.64|15
1616590950000|2021-03-24 13:02:30|528.64|524.64|528.66|524.66|528.69|524.69|528.63|524.63|13
1616590960000|2021-03-24 13:02:40|528.68|524.68|528.73|524.73|528.73|524.73|528.67|524.67|17
1616590970000|2021-03-24 13:02:50|528.72|524.72|528.67|524.67|528.73|524.73|528.67|524.67|11
1616590980000|2021-03-24 13:03:00|528.66|524.66|528.61|524.61|528.66|524.66|528.59|524.59|21
1616590990000|2021-03-24 13:03:10|528.65|524.65|528.55|524.55|528.66|524.66|528.55|524.55|22
1616591000000|2021-03-24 13:03:20|528.57|524.57|528.33|524.33|528.57|524.57|528.31|524.31|17
1616591010000|2021-03-24 13:03:30|528.32|524.32|527.82|523.82|528.34|524.34|527.82|523.82|20
1616591020000|2021-03-24 13:03:40|527.8|523.8|527.83|523.83|527.84|523.84|527.8|523.8|15
1616591030000|2021-03-24 13:03:50|527.82|523.82|527.85|523.85|527.86|523.86|527.82|523.82|8
1616591040000|2021-03-24 13:04:00|527.84|523.84|528|524|528|524|527.84|523.84|17
1616591050000|2021-03-24 13:04:10|528.01|524.01|527.99|523.99|528.09|524.09|527.97|523.97|15
1616591060000|2021-03-24 13:04:20|528.02|524.02|528|524|528.03|524.03|527.99|523.99|8
1616591070000|2021-03-24 13:04:30|528.01|524.01|527.98|523.98|528.05|524.05|527.98|523.98|14
1616591080000|2021-03-24 13:04:40|528.01|524.01|528.01|524.01|528.02|524.02|527.97|523.97|20
1616591090000|2021-03-24 13:04:50|528.03|524.03|527.99|523.99|528.03|524.03|527.98|523.98|15
1616591100000|2021-03-24 13:05:00|528.02|524.02|528.04|524.04|528.06|524.06|527.99|523.99|19
1616591110000|2021-03-24 13:05:10|528.03|524.03|528.12|524.12|528.12|524.12|528.02|524.02|25
1616591120000|2021-03-24 13:05:20|528.11|524.11|528.1|524.1|528.15|524.15|528.1|524.1|15
1616591130000|2021-03-24 13:05:30|528.14|524.14|528.13|524.13|528.17|524.17|528.11|524.11|16
1616591140000|2021-03-24 13:05:40|528.12|524.12|528.28|524.28|528.31|524.31|528.11|524.11|16
1616591150000|2021-03-24 13:05:50|528.29|524.29|528.08|524.08|528.29|524.29|528.06|524.06|23
1616591160000|2021-03-24 13:06:00|528.07|524.07|528.04|524.04|528.07|524.07|528.04|524.04|16
1616591170000|2021-03-24 13:06:10|528.05|524.05|528|524|528.07|524.07|527.97|523.97|19
1616591180000|2021-03-24 13:06:20|527.99|523.99|528|524|528.01|524.01|527.95|523.95|25
1616591190000|2021-03-24 13:06:30|528.02|524.02|528.09|524.09|528.11|524.11|527.97|523.97|28
1616591200000|2021-03-24 13:06:40|528.1|524.1|528.02|524.02|528.1|524.1|528.01|524.01|20
1616591210000|2021-03-24 13:06:50|528|524|527.97|523.97|528.05|524.05|527.97|523.97|18
1616591220000|2021-03-24 13:07:00|527.92|523.92|527.98|523.98|527.98|523.98|527.91|523.91|8
1616591230000|2021-03-24 13:07:10|527.97|523.97|527.85|523.85|527.97|523.97|527.85|523.85|16
1616591240000|2021-03-24 13:07:20|527.9|523.9|527.9|523.9|527.91|523.91|527.86|523.86|18
1616591250000|2021-03-24 13:07:30|527.89|523.89|527.9|523.9|527.92|523.92|527.88|523.88|16
1616591260000|2021-03-24 13:07:40|527.89|523.89|527.93|523.93|527.94|523.94|527.87|523.87|16
1616591270000|2021-03-24 13:07:50|527.89|523.89|527.89|523.89|527.94|523.94|527.87|523.87|15
1616591280000|2021-03-24 13:08:00|527.87|523.87|527.87|523.87|527.9|523.9|527.87|523.87|8
1616591290000|2021-03-24 13:08:10|527.89|523.89|527.84|523.84|527.89|523.89|527.82|523.82|17
1616591300000|2021-03-24 13:08:20|527.86|523.86|527.86|523.86|527.86|523.86|527.85|523.85|9
1616591310000|2021-03-24 13:08:30|527.85|523.85|527.86|523.86|527.86|523.86|527.84|523.84|6
1616591320000|2021-03-24 13:08:40|527.85|523.85|527.86|523.86|527.86|523.86|527.83|523.83|9
1616591330000|2021-03-24 13:08:50|527.85|523.85|527.92|523.92|528.05|524.05|527.85|523.85|19
1616591340000|2021-03-24 13:09:00|527.91|523.91|527.87|523.87|527.92|523.92|527.82|523.82|19
1616591350000|2021-03-24 13:09:10|527.86|523.86|527.78|523.78|527.87|523.87|527.77|523.77|19
1616591360000|2021-03-24 13:09:20|527.77|523.77|527.77|523.77|527.81|523.81|527.77|523.77|15
1616591370000|2021-03-24 13:09:30|527.78|523.78|527.78|523.78|527.81|523.81|527.77|523.77|16
1616591380000|2021-03-24 13:09:40|527.77|523.77|527.78|523.78|527.81|523.81|527.77|523.77|13
1616591390000|2021-03-24 13:09:50|527.77|523.77|527.74|523.74|527.78|523.78|527.73|523.73|6
1616591400000|2021-03-24 13:10:00|527.72|523.72|527.69|523.69|527.73|523.73|527.69|523.69|16
1616591410000|2021-03-24 13:10:10|527.7|523.7|527.6|523.6|527.7|523.7|527.59|523.59|25
1616591420000|2021-03-24 13:10:20|527.62|523.62|527.56|523.56|527.64|523.64|527.56|523.56|13
1616591430000|2021-03-24 13:10:30|527.58|523.58|527.55|523.55|527.62|523.62|527.55|523.55|15
1616591440000|2021-03-24 13:10:40|527.58|523.58|527.41|523.41|527.6|523.6|527.41|523.41|22
1616591450000|2021-03-24 13:10:50|527.42|523.42|527.29|523.29|527.43|523.43|527.27|523.27|21
1616591460000|2021-03-24 13:11:00|527.31|523.31|527.29|523.29|527.32|523.32|527.27|523.27|21
1616591470000|2021-03-24 13:11:10|527.3|523.3|527.3|523.3|527.34|523.34|527.29|523.29|18
1616591480000|2021-03-24 13:11:20|527.29|523.29|527.26|523.26|527.3|523.3|527.23|523.23|12
1616591490000|2021-03-24 13:11:30|527.27|523.27|527.21|523.21|527.27|523.27|527.19|523.19|12
1616591500000|2021-03-24 13:11:40|527.2|523.2|527.15|523.15|527.21|523.21|527.12|523.12|8
1616591510000|2021-03-24 13:11:50|527.13|523.13|527.13|523.13|527.15|523.15|527.13|523.13|7
1616591520000|2021-03-24 13:12:00|527.15|523.15|527.23|523.23|527.23|523.23|527.13|523.13|15
1616591530000|2021-03-24 13:12:10|527.22|523.22|527.23|523.23|527.23|523.23|527.2|523.2|13
1616591540000|2021-03-24 13:12:20|527.22|523.22|527.21|523.21|527.22|523.22|527.19|523.19|7
1616591550000|2021-03-24 13:12:30|527.19|523.19|527.19|523.19|527.21|523.21|527.18|523.18|4
1616591560000|2021-03-24 13:12:40|527.21|523.21|527.19|523.19|527.21|523.21|527.18|523.18|14
1616591570000|2021-03-24 13:12:50|527.17|523.17|527.19|523.19|527.19|523.19|527.17|523.17|6
1616591580000|2021-03-24 13:13:00|527.24|523.24|527.29|523.29|527.31|523.31|527.24|523.24|10
1616591590000|2021-03-24 13:13:10|527.31|523.31|527.4|523.4|527.4|523.4|527.29|523.29|4
1616591600000|2021-03-24 13:13:20|527.39|523.39|527.2|523.2|527.39|523.39|527.2|523.2|23
1616591610000|2021-03-24 13:13:30|527.21|523.21|526.93|522.93|527.21|523.21|526.91|522.91|18
1616591620000|2021-03-24 13:13:40|526.92|522.92|526.86|522.86|526.92|522.92|526.83|522.83|15
1616591630000|2021-03-24 13:13:50|526.84|522.84|526.82|522.82|526.86|522.86|526.81|522.81|12
1616591640000|2021-03-24 13:14:00|526.83|522.83|526.95|522.95|526.95|522.95|526.82|522.82|14
1616591660000|2021-03-24 13:14:20|526.94|522.94|526.94|522.94|526.94|522.94|526.94|522.94|1
1616591670000|2021-03-24 13:14:30|526.97|522.97|526.97|522.97|526.97|522.97|526.95|522.95|5
1616591680000|2021-03-24 13:14:40|526.98|522.98|527|523|527|523|526.98|522.98|7
1616591690000|2021-03-24 13:14:50|527.02|523.02|527.22|523.22|527.28|523.28|527.02|523.02|16
1616591700000|2021-03-24 13:15:00|527.21|523.21|527.16|523.16|527.21|523.21|527.08|523.08|20
1616591710000|2021-03-24 13:15:10|527.13|523.13|527.17|523.17|527.17|523.17|527.12|523.12|17
1616591720000|2021-03-24 13:15:20|527.14|523.14|527.17|523.17|527.18|523.18|527.13|523.13|16
1616591730000|2021-03-24 13:15:30|527.18|523.18|527.15|523.15|527.18|523.18|527.14|523.14|17
1616591740000|2021-03-24 13:15:40|527.14|523.14|527.18|523.18|527.21|523.21|527.14|523.14|15
1616591750000|2021-03-24 13:15:50|527.17|523.17|527.2|523.2|527.2|523.2|527.17|523.17|7
1616591760000|2021-03-24 13:16:00|527.19|523.19|527.2|523.2|527.21|523.21|527.17|523.17|20
1616591770000|2021-03-24 13:16:10|527.18|523.18|527.16|523.16|527.2|523.2|527.16|523.16|9
1616591780000|2021-03-24 13:16:20|527.12|523.12|527.18|523.18|527.18|523.18|527.11|523.11|10
1616591790000|2021-03-24 13:16:30|527.17|523.17|527.18|523.18|527.18|523.18|527.15|523.15|20
1616591800000|2021-03-24 13:16:40|527.15|523.15|527.18|523.18|527.18|523.18|527.15|523.15|10
1616591810000|2021-03-24 13:16:50|527.16|523.16|527.19|523.19|527.2|523.2|527.16|523.16|9
1616591820000|2021-03-24 13:17:00|527.18|523.18|527.07|523.07|527.19|523.19|527.06|523.06|13
1616591830000|2021-03-24 13:17:10|527.05|523.05|527.11|523.11|527.14|523.14|527.01|523.01|21
1616591840000|2021-03-24 13:17:20|527.13|523.13|527.17|523.17|527.18|523.18|527.09|523.09|23
1616591850000|2021-03-24 13:17:30|527.16|523.16|527.47|523.47|527.5|523.5|527.16|523.16|18
1616591860000|2021-03-24 13:17:40|527.46|523.46|527.52|523.52|527.52|523.52|527.46|523.46|14
1616591870000|2021-03-24 13:17:50|527.51|523.51|527.42|523.42|527.51|523.51|527.42|523.42|5
1616591880000|2021-03-24 13:18:00|527.43|523.43|527.4|523.4|527.45|523.45|527.35|523.35|20
1616591890000|2021-03-24 13:18:10|527.39|523.39|527.31|523.31|527.39|523.39|527.25|523.25|29
1616591900000|2021-03-24 13:18:20|527.27|523.27|527.43|523.43|527.43|523.43|527.25|523.25|24
1616591910000|2021-03-24 13:18:30|527.44|523.44|527.49|523.49|527.5|523.5|527.44|523.44|12
1616591920000|2021-03-24 13:18:40|527.48|523.48|527.46|523.46|527.48|523.48|527.46|523.46|5
1616591930000|2021-03-24 13:18:50|527.49|523.49|527.36|523.36|527.49|523.49|527.36|523.36|16
1616591940000|2021-03-24 13:19:00|527.43|523.43|527.44|523.44|527.45|523.45|527.39|523.39|7
1616591950000|2021-03-24 13:19:10|527.41|523.41|527.34|523.34|527.41|523.41|527.33|523.33|17
1616591960000|2021-03-24 13:19:20|527.33|523.33|527.35|523.35|527.36|523.36|527.33|523.33|14
1616591970000|2021-03-24 13:19:30|527.36|523.36|527.37|523.37|527.38|523.38|527.33|523.33|13
1616591980000|2021-03-24 13:19:40|527.34|523.34|527.35|523.35|527.38|523.38|527.34|523.34|9
1616591990000|2021-03-24 13:19:50|527.34|523.34|527.38|523.38|527.38|523.38|527.34|523.34|9
1616592000000|2021-03-24 13:20:00|527.37|523.37|527.38|523.38|527.38|523.38|527.37|523.37|12
1616592010000|2021-03-24 13:20:10|527.37|523.37|527|523|527.38|523.38|526.98|522.98|18
1616592020000|2021-03-24 13:20:20|527.03|523.03|526.83|522.83|527.06|523.06|526.83|522.83|16
1616592030000|2021-03-24 13:20:30|526.75|522.75|526.72|522.72|526.75|522.75|526.71|522.71|10
1616592040000|2021-03-24 13:20:40|526.71|522.71|526.72|522.72|526.73|522.73|526.71|522.71|9
1616592050000|2021-03-24 13:20:50|526.73|522.73|526.59|522.59|526.73|522.73|526.59|522.59|2
1616592060000|2021-03-24 13:21:00|526.61|522.61|526.81|522.81|526.81|522.81|526.6|522.6|16
1616592070000|2021-03-24 13:21:10|526.82|522.82|526.84|522.84|526.85|522.85|526.78|522.78|13
1616592080000|2021-03-24 13:21:20|526.82|522.82|526.85|522.85|526.87|522.87|526.81|522.81|16
1616592090000|2021-03-24 13:21:30|526.87|522.87|526.86|522.86|526.88|522.88|526.85|522.85|11
1616592100000|2021-03-24 13:21:40|526.88|522.88|526.85|522.85|526.88|522.88|526.83|522.83|7
1616592110000|2021-03-24 13:21:50|526.83|522.83|526.82|522.82|526.86|522.86|526.82|522.82|11
1616592120000|2021-03-24 13:22:00|526.83|522.83|526.86|522.86|526.87|522.87|526.83|522.83|5
1616592130000|2021-03-24 13:22:10|526.82|522.82|526.83|522.83|526.83|522.83|526.82|522.82|6
1616592140000|2021-03-24 13:22:20|526.82|522.82|526.76|522.76|526.82|522.82|526.76|522.76|8
1616592150000|2021-03-24 13:22:30|526.77|522.77|526.75|522.75|526.77|522.77|526.75|522.75|2
1616592160000|2021-03-24 13:22:40|526.72|522.72|526.72|522.72|526.72|522.72|526.72|522.72|1
1616592180000|2021-03-24 13:23:00|526.7|522.7|526.67|522.67|526.7|522.7|526.66|522.66|7
1616592190000|2021-03-24 13:23:10|526.63|522.63|526.52|522.52|526.63|522.63|526.49|522.49|10
1616592200000|2021-03-24 13:23:20|526.5|522.5|526.41|522.41|526.5|522.5|526.38|522.38|9
1616592210000|2021-03-24 13:23:30|526.39|522.39|526.39|522.39|526.42|522.42|526.38|522.38|13
1616592220000|2021-03-24 13:23:40|526.4|522.4|526.38|522.38|526.42|522.42|526.38|522.38|10
1616592230000|2021-03-24 13:23:50|526.37|522.37|526.44|522.44|526.47|522.47|526.37|522.37|13
1616592240000|2021-03-24 13:24:00|526.41|522.41|526.45|522.45|526.45|522.45|526.4|522.4|17
1616592250000|2021-03-24 13:24:10|526.44|522.44|526.4|522.4|526.47|522.47|526.39|522.39|20
1616592260000|2021-03-24 13:24:20|526.38|522.38|526.39|522.39|526.4|522.4|526.38|522.38|17
1616592270000|2021-03-24 13:24:30|526.4|522.4|526.44|522.44|526.48|522.48|526.4|522.4|10
1616592280000|2021-03-24 13:24:40|526.42|522.42|526.45|522.45|526.47|522.47|526.42|522.42|15
1616592290000|2021-03-24 13:24:50|526.48|522.48|526.39|522.39|526.48|522.48|526.39|522.39|13
1616592300000|2021-03-24 13:25:00|526.41|522.41|526.45|522.45|526.49|522.49|526.41|522.41|10
1616592310000|2021-03-24 13:25:10|526.48|522.48|526.51|522.51|526.51|522.51|526.4|522.4|30
1616592320000|2021-03-24 13:25:20|526.47|522.47|526.5|522.5|526.58|522.58|526.46|522.46|20
1616592330000|2021-03-24 13:25:30|526.48|522.48|526.46|522.46|526.5|522.5|526.44|522.44|20
1616592340000|2021-03-24 13:25:40|526.47|522.47|526.48|522.48|526.51|522.51|526.47|522.47|19
1616592350000|2021-03-24 13:25:50|526.5|522.5|526.77|522.77|526.8|522.8|526.48|522.48|22
1616592360000|2021-03-24 13:26:00|526.76|522.76|526.78|522.78|526.79|522.79|526.75|522.75|9
1616592370000|2021-03-24 13:26:10|526.79|522.79|526.77|522.77|526.79|522.79|526.77|522.77|6
1616592380000|2021-03-24 13:26:20|526.79|522.79|526.79|522.79|526.8|522.8|526.78|522.78|8
1616592390000|2021-03-24 13:26:30|526.8|522.8|526.81|522.81|526.81|522.81|526.79|522.79|6
1616592400000|2021-03-24 13:26:40|526.8|522.8|526.8|522.8|526.83|522.83|526.79|522.79|15
1616592410000|2021-03-24 13:26:50|526.79|522.79|526.79|522.79|526.81|522.81|526.78|522.78|8
1616592420000|2021-03-24 13:27:00|526.8|522.8|526.81|522.81|526.82|522.82|526.8|522.8|12
1616592430000|2021-03-24 13:27:10|526.8|522.8|526.81|522.81|526.81|522.81|526.79|522.79|17
1616592440000|2021-03-24 13:27:20|526.79|522.79|526.79|522.79|526.81|522.81|526.78|522.78|15
1616592450000|2021-03-24 13:27:30|526.78|522.78|526.74|522.74|526.78|522.78|526.74|522.74|3
1616592460000|2021-03-24 13:27:40|526.73|522.73|526.74|522.74|526.74|522.74|526.73|522.73|2
1616592470000|2021-03-24 13:27:50|526.75|522.75|526.74|522.74|526.75|522.75|526.74|522.74|4
1616592480000|2021-03-24 13:28:00|526.75|522.75|526.75|522.75|526.75|522.75|526.75|522.75|1
1616592510000|2021-03-24 13:28:30|526.76|522.76|526.75|522.75|526.76|522.76|526.75|522.75|2
1616592520000|2021-03-24 13:28:40|526.76|522.76|526.76|522.76|526.77|522.77|526.76|522.76|5
1616592530000|2021-03-24 13:28:50|526.73|522.73|526.75|522.75|526.75|522.75|526.73|522.73|7
1616592540000|2021-03-24 13:29:00|526.76|522.76|526.75|522.75|526.76|522.76|526.74|522.74|7
1616592550000|2021-03-24 13:29:10|526.73|522.73|526.75|522.75|526.75|522.75|526.73|522.73|3
1616592560000|2021-03-24 13:29:20|526.74|522.74|526.75|522.75|526.75|522.75|526.74|522.74|2
1616592570000|2021-03-24 13:29:30|526.74|522.74|526.76|522.76|526.76|522.76|526.74|522.74|3
1616592580000|2021-03-24 13:29:40|526.8|522.8|526.87|522.87|526.87|522.87|526.8|522.8|8
1616592590000|2021-03-24 13:29:50|526.85|522.85|526.9|522.9|526.9|522.9|526.85|522.85|11
1616592600000|2021-03-24 13:30:00|526.88|522.88|526.98|522.98|526.99|522.99|526.88|522.88|10
1616592610000|2021-03-24 13:30:10|526.95|522.95|526.99|522.99|527|523|526.94|522.94|18
1616592620000|2021-03-24 13:30:20|527.01|523.01|526.98|522.98|527.01|523.01|526.98|522.98|9
1616592630000|2021-03-24 13:30:30|527.02|523.02|527.02|523.02|527.03|523.03|526.95|522.95|10
1616592640000|2021-03-24 13:30:40|527.01|523.01|527.01|523.01|527.02|523.02|526.99|522.99|15
1616592650000|2021-03-24 13:30:50|527.02|523.02|527|523|527.02|523.02|526.99|522.99|14
1616592660000|2021-03-24 13:31:00|527.02|523.02|526.97|522.97|527.03|523.03|526.96|522.96|17
1616592670000|2021-03-24 13:31:10|526.96|522.96|526.82|522.82|526.96|522.96|526.79|522.79|14
1616592680000|2021-03-24 13:31:20|526.81|522.81|526.73|522.73|526.82|522.82|526.72|522.72|20
1616592690000|2021-03-24 13:31:30|526.75|522.75|526.74|522.74|526.75|522.75|526.72|522.72|14
1616592700000|2021-03-24 13:31:40|526.73|522.73|526.7|522.7|526.74|522.74|526.7|522.7|8
1616592710000|2021-03-24 13:31:50|526.68|522.68|526.69|522.69|526.7|522.7|526.67|522.67|10
1616592720000|2021-03-24 13:32:00|526.7|522.7|526.88|522.88|526.88|522.88|526.69|522.69|15
1616592730000|2021-03-24 13:32:10|526.89|522.89|526.89|522.89|526.9|522.9|526.84|522.84|16
1616592740000|2021-03-24 13:32:20|526.9|522.9|526.93|522.93|526.95|522.95|526.9|522.9|13
1616592750000|2021-03-24 13:32:30|526.94|522.94|527.06|523.06|527.08|523.08|526.94|522.94|17
1616592760000|2021-03-24 13:32:40|527.05|523.05|527.13|523.13|527.13|523.13|527.02|523.02|13
1616592770000|2021-03-24 13:32:50|527.1|523.1|527.18|523.18|527.18|523.18|527.1|523.1|17
1616592780000|2021-03-24 13:33:00|527.15|523.15|527.35|523.35|527.43|523.43|527.15|523.15|21
1616592790000|2021-03-24 13:33:10|527.47|523.47|527.03|523.03|527.47|523.47|527.03|523.03|23
1616592800000|2021-03-24 13:33:20|527.04|523.04|527.07|523.07|527.09|523.09|527.01|523.01|18
1616592810000|2021-03-24 13:33:30|527.08|523.08|527.07|523.07|527.11|523.11|527.05|523.05|17
1616592820000|2021-03-24 13:33:40|527.05|523.05|527.06|523.06|527.1|523.1|527.03|523.03|23
1616592830000|2021-03-24 13:33:50|527.04|523.04|527.05|523.05|527.09|523.09|527.04|523.04|11
1616592840000|2021-03-24 13:34:00|527.03|523.03|527.03|523.03|527.06|523.06|527.01|523.01|11
1616592850000|2021-03-24 13:34:10|527.04|523.04|527.01|523.01|527.06|523.06|527.01|523.01|9
1616592860000|2021-03-24 13:34:20|527.02|523.02|527|523|527.02|523.02|527|523|5
1616592870000|2021-03-24 13:34:30|527.01|523.01|527|523|527.01|523.01|527|523|2
1616592880000|2021-03-24 13:34:40|527.01|523.01|526.99|522.99|527.01|523.01|526.99|522.99|7
1616592890000|2021-03-24 13:34:50|527|523|527.17|523.17|527.17|523.17|527|523|10
1616592900000|2021-03-24 13:35:00|527.16|523.16|527.35|523.35|527.37|523.37|527.16|523.16|15
1616592910000|2021-03-24 13:35:10|527.37|523.37|527.56|523.56|527.56|523.56|527.35|523.35|19
1616592920000|2021-03-24 13:35:20|527.53|523.53|527.54|523.54|527.56|523.56|527.53|523.53|16
1616592930000|2021-03-24 13:35:30|527.53|523.53|527.56|523.56|527.56|523.56|527.53|523.53|7
1616592940000|2021-03-24 13:35:40|527.57|523.57|527.57|523.57|527.59|523.59|527.54|523.54|12
1616592950000|2021-03-24 13:35:50|527.58|523.58|527.57|523.57|527.58|523.58|527.56|523.56|5
1616592960000|2021-03-24 13:36:00|527.58|523.58|527.66|523.66|527.67|523.67|527.57|523.57|17
1616592970000|2021-03-24 13:36:10|527.68|523.68|528.05|524.05|528.09|524.09|527.68|523.68|19
1616592980000|2021-03-24 13:36:20|528|524|528.02|524.02|528.07|524.07|527.92|523.92|22
1616592990000|2021-03-24 13:36:30|528.01|524.01|527.8|523.8|528.05|524.05|527.8|523.8|23
1616593000000|2021-03-24 13:36:40|527.83|523.83|527.69|523.69|527.83|523.83|527.69|523.69|11
1616593010000|2021-03-24 13:36:50|527.75|523.75|527.73|523.73|527.75|523.75|527.69|523.69|18
1616593020000|2021-03-24 13:37:00|527.72|523.72|527.75|523.75|527.75|523.75|527.72|523.72|14
1616593030000|2021-03-24 13:37:10|527.82|523.82|527.78|523.78|527.82|523.82|527.75|523.75|12
1616593040000|2021-03-24 13:37:20|527.79|523.79|527.81|523.81|527.82|523.82|527.77|523.77|11
1616593050000|2021-03-24 13:37:30|527.78|523.78|527.81|523.81|527.83|523.83|527.78|523.78|22
1616593060000|2021-03-24 13:37:40|527.79|523.79|527.82|523.82|527.82|523.82|527.79|523.79|11
1616593070000|2021-03-24 13:37:50|527.84|523.84|527.75|523.75|527.85|523.85|527.75|523.75|11
1616593080000|2021-03-24 13:38:00|527.76|523.76|527.77|523.77|527.8|523.8|527.71|523.71|17
1616593090000|2021-03-24 13:38:10|527.76|523.76|527.75|523.75|527.77|523.77|527.69|523.69|10
1616593100000|2021-03-24 13:38:20|527.76|523.76|527.72|523.72|527.78|523.78|527.71|523.71|19
1616593110000|2021-03-24 13:38:30|527.73|523.73|527.7|523.7|527.73|523.73|527.67|523.67|15
1616593120000|2021-03-24 13:38:40|527.68|523.68|527.77|523.77|527.77|523.77|527.62|523.62|15
1616593130000|2021-03-24 13:38:50|527.76|523.76|527.76|523.76|527.8|523.8|527.76|523.76|13
1616593140000|2021-03-24 13:39:00|527.77|523.77|527.67|523.67|527.77|523.77|527.65|523.65|14
1616593150000|2021-03-24 13:39:10|527.66|523.66|527.58|523.58|527.67|523.67|527.58|523.58|13
1616593160000|2021-03-24 13:39:20|527.53|523.53|527.27|523.27|527.53|523.53|527.27|523.27|17
1616593170000|2021-03-24 13:39:30|527.25|523.25|527.38|523.38|527.38|523.38|527.24|523.24|15
1616593180000|2021-03-24 13:39:40|527.33|523.33|527.23|523.23|527.43|523.43|527.23|523.23|20
1616593190000|2021-03-24 13:39:50|527.24|523.24|527.26|523.26|527.29|523.29|527.22|523.22|16
1616593200000|2021-03-24 13:40:00|527.27|523.27|527.21|523.21|527.27|523.27|527.17|523.17|16
1616593210000|2021-03-24 13:40:10|527.2|523.2|527.1|523.1|527.21|523.21|527.08|523.08|18
1616593220000|2021-03-24 13:40:20|527.09|523.09|526.92|522.92|527.09|523.09|526.91|522.91|15
1616593230000|2021-03-24 13:40:30|526.91|522.91|526.73|522.73|526.91|522.91|526.72|522.72|15
1616593240000|2021-03-24 13:40:40|526.74|522.74|526.86|522.86|526.86|522.86|526.74|522.74|16
1616593250000|2021-03-24 13:40:50|526.85|522.85|526.69|522.69|526.85|522.85|526.67|522.67|23
1616593260000|2021-03-24 13:41:00|526.7|522.7|526.4|522.4|526.7|522.7|526.4|522.4|22
1616593270000|2021-03-24 13:41:10|526.41|522.41|525.13|521.13|526.41|522.41|525.01|521.01|20
1616593280000|2021-03-24 13:41:20|525.19|521.19|525.1|521.1|525.73|521.73|524.93|520.93|28
1616593290000|2021-03-24 13:41:30|525.11|521.11|524.97|520.97|525.27|521.27|524.97|520.97|27
1616593300000|2021-03-24 13:41:40|525|521|524.95|520.95|525|521|524.92|520.92|26
1616593310000|2021-03-24 13:41:50|524.92|520.92|524.85|520.85|524.92|520.92|524.65|520.65|28
1616593320000|2021-03-24 13:42:00|524.79|520.79|525.06|521.06|525.06|521.06|524.76|520.76|30
1616593330000|2021-03-24 13:42:10|525.08|521.08|525.17|521.17|525.17|521.17|525|521|27
1616593340000|2021-03-24 13:42:20|525.16|521.16|525.07|521.07|525.17|521.17|525.06|521.06|19
1616593350000|2021-03-24 13:42:30|525.08|521.08|525.17|521.17|525.19|521.19|525.06|521.06|21
1616593360000|2021-03-24 13:42:40|525.16|521.16|525.08|521.08|525.16|521.16|525.06|521.06|20
1616593370000|2021-03-24 13:42:50|525.07|521.07|524.99|520.99|525.09|521.09|524.99|520.99|19
1616593380000|2021-03-24 13:43:00|525.03|521.03|525.05|521.05|525.07|521.07|524.97|520.97|20
1616593390000|2021-03-24 13:43:10|525.07|521.07|525.22|521.22|525.23|521.23|525.07|521.07|19
1616593400000|2021-03-24 13:43:20|525.2|521.2|525.23|521.23|525.26|521.26|525.17|521.17|22
1616593410000|2021-03-24 13:43:30|525.24|521.24|525.23|521.23|525.27|521.27|525.23|521.23|25
1616593420000|2021-03-24 13:43:40|525.22|521.22|525.04|521.04|525.26|521.26|524.98|520.98|30
1616593430000|2021-03-24 13:43:50|525.05|521.05|524.97|520.97|525.06|521.06|524.92|520.92|23
1616593440000|2021-03-24 13:44:00|524.93|520.93|525.01|521.01|525.02|521.02|524.91|520.91|28
1616593450000|2021-03-24 13:44:10|525.02|521.02|525.33|521.33|525.33|521.33|525.02|521.02|18
1616593460000|2021-03-24 13:44:20|525.32|521.32|525.08|521.08|525.33|521.33|525.08|521.08|22
1616593470000|2021-03-24 13:44:30|525.09|521.09|525.19|521.19|525.19|521.19|525.08|521.08|14
1616593480000|2021-03-24 13:44:40|525.18|521.18|525.06|521.06|525.18|521.18|525.05|521.05|13
1616593490000|2021-03-24 13:44:50|525|521|524.66|520.66|525.02|521.02|524.65|520.65|31
1616593500000|2021-03-24 13:45:00|524.65|520.65|524.77|520.77|524.8|520.8|524.62|520.62|28
1616593510000|2021-03-24 13:45:10|524.82|520.82|525.13|521.13|525.14|521.14|524.82|520.82|26
1616593520000|2021-03-24 13:45:20|525.14|521.14|525.12|521.12|525.19|521.19|525.12|521.12|17
1616593530000|2021-03-24 13:45:30|525.14|521.14|524.95|520.95|525.14|521.14|524.91|520.91|24
1616593540000|2021-03-24 13:45:40|525|521|524.96|520.96|525|521|524.92|520.92|19
1616593550000|2021-03-24 13:45:50|524.97|520.97|524.86|520.86|524.97|520.97|524.85|520.85|15
1616593560000|2021-03-24 13:46:00|524.85|520.85|524.76|520.76|524.86|520.86|524.71|520.71|12
1616593570000|2021-03-24 13:46:10|524.77|520.77|524.81|520.81|524.85|520.85|524.7|520.7|17
1616593580000|2021-03-24 13:46:20|524.82|520.82|524.77|520.77|524.83|520.83|524.75|520.75|16
1616593590000|2021-03-24 13:46:30|524.72|520.72|524.36|520.36|524.73|520.73|524.34|520.34|27
1616593600000|2021-03-24 13:46:40|524.37|520.37|524.12|520.12|524.37|520.37|524.12|520.12|27
1616593610000|2021-03-24 13:46:50|524.17|520.17|523.3|519.3|524.17|520.17|523.18|519.18|33
1616593620000|2021-03-24 13:47:00|523.31|519.31|524|520|524.05|520.05|523.31|519.31|31
1616593630000|2021-03-24 13:47:10|524.06|520.06|524.23|520.23|524.29|520.29|524.05|520.05|21
1616593640000|2021-03-24 13:47:20|524.19|520.19|524.12|520.12|524.28|520.28|524.12|520.12|26
1616593650000|2021-03-24 13:47:30|524.11|520.11|524.26|520.26|524.29|520.29|524.11|520.11|21
1616593660000|2021-03-24 13:47:40|524.24|520.24|523.86|519.86|524.24|520.24|523.86|519.86|31
1616593670000|2021-03-24 13:47:50|523.84|519.84|523.85|519.85|523.95|519.95|523.72|519.72|29
1616593680000|2021-03-24 13:48:00|523.84|519.84|523.85|519.85|523.87|519.87|523.73|519.73|24
1616593690000|2021-03-24 13:48:10|523.84|519.84|523.73|519.73|523.84|519.84|523.65|519.65|25
1616593700000|2021-03-24 13:48:20|523.72|519.72|523.46|519.46|523.76|519.76|523.46|519.46|19
1616593710000|2021-03-24 13:48:30|523.45|519.45|523.43|519.43|523.48|519.48|523.43|519.43|23
1616593720000|2021-03-24 13:48:40|523.44|519.44|522.91|518.91|523.5|519.5|522.88|518.88|29
1616593730000|2021-03-24 13:48:50|522.86|518.86|522.78|518.78|523.16|519.16|522.63|518.63|27
1616593740000|2021-03-24 13:49:00|522.77|518.77|522.87|518.87|522.9|518.9|522.6|518.6|27
1616593750000|2021-03-24 13:49:10|522.88|518.88|522.8|518.8|522.89|518.89|522.61|518.61|34
1616593760000|2021-03-24 13:49:20|522.81|518.81|522.54|518.54|522.82|518.82|522.47|518.47|32
1616593770000|2021-03-24 13:49:30|522.51|518.51|522.9|518.9|522.91|518.91|522.5|518.5|28
1616593780000|2021-03-24 13:49:40|522.89|518.89|523.26|519.26|523.32|519.32|522.89|518.89|24
1616593790000|2021-03-24 13:49:50|523.27|519.27|522.99|518.99|523.35|519.35|522.99|518.99|25
1616593800000|2021-03-24 13:50:00|522.96|518.96|523.45|519.45|523.64|519.64|522.77|518.77|34
1616593810000|2021-03-24 13:50:10|523.39|519.39|523.56|519.56|523.59|519.59|523.29|519.29|31
1616593820000|2021-03-24 13:50:20|523.46|519.46|523.2|519.2|523.56|519.56|523.13|519.13|25
1616593830000|2021-03-24 13:50:30|523.13|519.13|523.89|519.89|523.97|519.97|523.13|519.13|33
1616593840000|2021-03-24 13:50:40|523.94|519.94|523.98|519.98|523.98|519.98|523.89|519.89|7
1616593850000|2021-03-24 13:50:50|523.99|519.99|524.22|520.22|524.23|520.23|523.94|519.94|14
1616593860000|2021-03-24 13:51:00|524.36|520.36|524.45|520.45|524.48|520.48|524.36|520.36|16
1616593870000|2021-03-24 13:51:10|524.42|520.42|524.48|520.48|524.48|520.48|524.41|520.41|25
1616593880000|2021-03-24 13:51:20|524.45|520.45|524.71|520.71|524.76|520.76|524.45|520.45|22
1616593890000|2021-03-24 13:51:30|524.7|520.7|524.68|520.68|524.72|520.72|524.61|520.61|30
1616593900000|2021-03-24 13:51:40|524.69|520.69|524.31|520.31|524.69|520.69|524.21|520.21|30
1616593910000|2021-03-24 13:51:50|524.28|520.28|524.19|520.19|524.28|520.28|524.19|520.19|11
1616593920000|2021-03-24 13:52:00|524.18|520.18|524.33|520.33|524.33|520.33|524.18|520.18|21
1616593930000|2021-03-24 13:52:10|524.35|520.35|524.19|520.19|524.44|520.44|524.17|520.17|23
1616593940000|2021-03-24 13:52:20|524.17|520.17|524.16|520.16|524.18|520.18|524.03|520.03|16
1616593950000|2021-03-24 13:52:30|524.17|520.17|524.31|520.31|524.31|520.31|524.17|520.17|15
1616593960000|2021-03-24 13:52:40|524.33|520.33|524.16|520.16|524.33|520.33|524.14|520.14|14
1616593970000|2021-03-24 13:52:50|524.17|520.17|524.12|520.12|524.19|520.19|524.12|520.12|14
1616593980000|2021-03-24 13:53:00|524.14|520.14|524.16|520.16|524.17|520.17|524.12|520.12|14
1616593990000|2021-03-24 13:53:10|524.17|520.17|524.14|520.14|524.19|520.19|524.1|520.1|16
1616594000000|2021-03-24 13:53:20|524.13|520.13|524.18|520.18|524.18|520.18|524.11|520.11|12
1616594010000|2021-03-24 13:53:30|524.17|520.17|524.39|520.39|524.39|520.39|524.14|520.14|15
1616594020000|2021-03-24 13:53:40|524.42|520.42|524.2|520.2|524.42|520.42|524.2|520.2|26
1616594030000|2021-03-24 13:53:50|524.19|520.19|524.24|520.24|524.25|520.25|524.19|520.19|16
1616594040000|2021-03-24 13:54:00|524.25|520.25|524.24|520.24|524.25|520.25|524.23|520.23|13
1616594050000|2021-03-24 13:54:10|524.25|520.25|524.69|520.69|524.69|520.69|524.25|520.25|20
1616594060000|2021-03-24 13:54:20|524.71|520.71|524.87|520.87|524.91|520.91|524.71|520.71|17
1616594070000|2021-03-24 13:54:30|524.88|520.88|524.84|520.84|524.88|520.88|524.84|520.84|8
1616594080000|2021-03-24 13:54:40|524.82|520.82|524.74|520.74|524.84|520.84|524.69|520.69|15
1616594090000|2021-03-24 13:54:50|524.7|520.7|524.03|520.03|524.75|520.75|524.03|520.03|29
1616594100000|2021-03-24 13:55:00|524.04|520.04|524.21|520.21|524.21|520.21|523.9|519.9|30
1616594110000|2021-03-24 13:55:10|524.2|520.2|524.23|520.23|524.24|520.24|524.17|520.17|19
1616594120000|2021-03-24 13:55:20|524.24|520.24|524.32|520.32|524.32|520.32|524.21|520.21|20
1616594130000|2021-03-24 13:55:30|524.26|520.26|524.39|520.39|524.45|520.45|524.26|520.26|15
1616594140000|2021-03-24 13:55:40|524.38|520.38|524.59|520.59|524.59|520.59|524.38|520.38|9
1616594150000|2021-03-24 13:55:50|524.58|520.58|524.47|520.47|524.6|520.6|524.44|520.44|22
1616594160000|2021-03-24 13:56:00|524.54|520.54|524.57|520.57|524.58|520.58|524.54|520.54|16
1616594170000|2021-03-24 13:56:10|524.56|520.56|524.59|520.59|524.6|520.6|524.48|520.48|14
1616594180000|2021-03-24 13:56:20|524.61|520.61|524.57|520.57|524.61|520.61|524.54|520.54|12
1616594190000|2021-03-24 13:56:30|524.54|520.54|524.34|520.34|524.57|520.57|524.31|520.31|24
1616594200000|2021-03-24 13:56:40|524.35|520.35|524.45|520.45|524.48|520.48|524.35|520.35|23
1616594210000|2021-03-24 13:56:50|524.46|520.46|524.49|520.49|524.49|520.49|524.46|520.46|4
1616594220000|2021-03-24 13:57:00|524.52|520.52|524.46|520.46|524.58|520.58|524.45|520.45|12
1616594230000|2021-03-24 13:57:10|524.45|520.45|524.43|520.43|524.45|520.45|524.43|520.43|4
1616594240000|2021-03-24 13:57:20|524.46|520.46|524.38|520.38|524.48|520.48|524.38|520.38|11
1616594250000|2021-03-24 13:57:30|524.26|520.26|524.02|520.02|524.31|520.31|524.01|520.01|17
1616594260000|2021-03-24 13:57:40|524.04|520.04|523.84|519.84|524.06|520.06|523.84|519.84|25
1616594270000|2021-03-24 13:57:50|523.83|519.83|524.03|520.03|524.03|520.03|523.83|519.83|19
1616594280000|2021-03-24 13:58:00|524.02|520.02|524.14|520.14|524.14|520.14|523.97|519.97|18
1616594290000|2021-03-24 13:58:10|524.16|520.16|524.05|520.05|524.17|520.17|524.04|520.04|24
1616594300000|2021-03-24 13:58:20|524|520|523.84|519.84|524.05|520.05|523.81|519.81|23
1616594310000|2021-03-24 13:58:30|523.83|519.83|523.84|519.84|523.85|519.85|523.83|519.83|6
1616594320000|2021-03-24 13:58:40|523.85|519.85|523.91|519.91|523.91|519.91|523.82|519.82|18
1616594330000|2021-03-24 13:58:50|523.96|519.96|523.89|519.89|523.98|519.98|523.87|519.87|18
1616594340000|2021-03-24 13:59:00|523.9|519.9|524.03|520.03|524.03|520.03|523.88|519.88|9
1616594350000|2021-03-24 13:59:10|524.01|520.01|523.96|519.96|524.01|520.01|523.93|519.93|11
1616594360000|2021-03-24 13:59:20|523.95|519.95|523.93|519.93|523.96|519.96|523.92|519.92|9
1616594370000|2021-03-24 13:59:30|523.95|519.95|523.95|519.95|523.96|519.96|523.93|519.93|12
1616594380000|2021-03-24 13:59:40|523.96|519.96|524.03|520.03|524.03|520.03|523.94|519.94|7
1616594390000|2021-03-24 13:59:50|524.01|520.01|524|520|524.06|520.06|523.98|519.98|13
1616594400000|2021-03-24 14:00:00|523.99|519.99|524.18|520.18|524.18|520.18|523.96|519.96|16
1616594410000|2021-03-24 14:00:10|524.27|520.27|524.37|520.37|524.42|520.42|524.27|520.27|15
1616594420000|2021-03-24 14:00:20|524.38|520.38|524.31|520.31|524.41|520.41|524.28|520.28|26
1616594430000|2021-03-24 14:00:30|524.29|520.29|524.45|520.45|524.45|520.45|524.29|520.29|22
1616594440000|2021-03-24 14:00:40|524.47|520.47|524.68|520.68|524.68|520.68|524.47|520.47|21
1616594450000|2021-03-24 14:00:50|524.67|520.67|524.77|520.77|524.78|520.78|524.67|520.67|19
1616594460000|2021-03-24 14:01:00|524.78|520.78|524.98|520.98|524.98|520.98|524.78|520.78|17
1616594470000|2021-03-24 14:01:10|524.96|520.96|524.95|520.95|524.98|520.98|524.89|520.89|22
1616594480000|2021-03-24 14:01:20|524.88|520.88|524.87|520.87|525.01|521.01|524.86|520.86|26
1616594490000|2021-03-24 14:01:30|524.86|520.86|524.84|520.84|524.86|520.86|524.81|520.81|10
1616594500000|2021-03-24 14:01:40|524.83|520.83|524.86|520.86|524.86|520.86|524.83|520.83|16
1616594510000|2021-03-24 14:01:50|524.84|520.84|524.86|520.86|524.86|520.86|524.83|520.83|14
1616594520000|2021-03-24 14:02:00|524.85|520.85|524.84|520.84|524.88|520.88|524.84|520.84|20
1616594530000|2021-03-24 14:02:10|524.82|520.82|524.6|520.6|524.82|520.82|524.6|520.6|15
1616594540000|2021-03-24 14:02:20|524.62|520.62|524.57|520.57|524.71|520.71|524.57|520.57|21
1616594550000|2021-03-24 14:02:30|524.58|520.58|524.57|520.57|524.59|520.59|524.57|520.57|9
1616594560000|2021-03-24 14:02:40|524.58|520.58|524.54|520.54|524.59|520.59|524.52|520.52|23
1616594570000|2021-03-24 14:02:50|524.57|520.57|524.41|520.41|524.6|520.6|524.41|520.41|18
1616594580000|2021-03-24 14:03:00|524.4|520.4|524.37|520.37|524.5|520.5|524.34|520.34|8
1616594590000|2021-03-24 14:03:10|524.34|520.34|524.34|520.34|524.42|520.42|524.34|520.34|9
1616594600000|2021-03-24 14:03:20|524.24|520.24|524.24|520.24|524.24|520.24|524.23|520.23|3
1616594610000|2021-03-24 14:03:30|524.22|520.22|524.19|520.19|524.22|520.22|524.19|520.19|5
1616594620000|2021-03-24 14:03:40|524.21|520.21|524.02|520.02|524.21|520.21|524.02|520.02|12
1616594630000|2021-03-24 14:03:50|524.03|520.03|523.92|519.92|524.03|520.03|523.9|519.9|32
1616594640000|2021-03-24 14:04:00|523.9|519.9|524.03|520.03|524.04|520.04|523.89|519.89|23
1616594650000|2021-03-24 14:04:10|524.04|520.04|523.98|519.98|524.07|520.07|523.98|519.98|16
1616594660000|2021-03-24 14:04:20|523.97|519.97|523.84|519.84|523.97|519.97|523.83|519.83|25
1616594670000|2021-03-24 14:04:30|523.82|519.82|523.81|519.81|523.85|519.85|523.8|519.8|19
1616594680000|2021-03-24 14:04:40|523.82|519.82|523.82|519.82|523.82|519.82|523.78|519.78|17
1616594690000|2021-03-24 14:04:50|523.81|519.81|523.73|519.73|523.81|519.81|523.72|519.72|22
1616594700000|2021-03-24 14:05:00|523.74|519.74|523.91|519.91|523.96|519.96|523.74|519.74|24
1616594710000|2021-03-24 14:05:10|523.89|519.89|523.75|519.75|523.9|519.9|523.73|519.73|25
1616594720000|2021-03-24 14:05:20|523.73|519.73|523.83|519.83|523.85|519.85|523.73|519.73|20
1616594730000|2021-03-24 14:05:30|523.81|519.81|523.81|519.81|523.84|519.84|523.8|519.8|12
1616594740000|2021-03-24 14:05:40|523.8|519.8|523.84|519.84|523.85|519.85|523.8|519.8|15
1616594750000|2021-03-24 14:05:50|523.85|519.85|524.15|520.15|524.15|520.15|523.85|519.85|12
1616594760000|2021-03-24 14:06:00|524.14|520.14|524.14|520.14|524.19|520.19|524.06|520.06|27
1616594770000|2021-03-24 14:06:10|524.11|520.11|524.06|520.06|524.13|520.13|524.06|520.06|11
1616594780000|2021-03-24 14:06:20|524.07|520.07|524.09|520.09|524.09|520.09|524.07|520.07|3
1616594790000|2021-03-24 14:06:30|524.08|520.08|524.1|520.1|524.1|520.1|524.08|520.08|10
1616594800000|2021-03-24 14:06:40|524.07|520.07|524.07|520.07|524.09|520.09|524.06|520.06|16
1616594810000|2021-03-24 14:06:50|524.08|520.08|524.08|520.08|524.09|520.09|524.07|520.07|16
1616594820000|2021-03-24 14:07:00|524.07|520.07|524.09|520.09|524.1|520.1|524.03|520.03|5
1616594830000|2021-03-24 14:07:10|524.04|520.04|524.06|520.06|524.1|520.1|524.04|520.04|15
1616594840000|2021-03-24 14:07:20|524.1|520.1|524.1|520.1|524.11|520.11|524.05|520.05|19
1616594850000|2021-03-24 14:07:30|524.09|520.09|524.14|520.14|524.17|520.17|524.08|520.08|10
1616594860000|2021-03-24 14:07:40|524.11|520.11|524.13|520.13|524.15|520.15|524.1|520.1|15
1616594870000|2021-03-24 14:07:50|524.12|520.12|524.12|520.12|524.16|520.16|524.12|520.12|12
1616594880000|2021-03-24 14:08:00|524.14|520.14|524.13|520.13|524.17|520.17|524.12|520.12|18
1616594890000|2021-03-24 14:08:10|524.16|520.16|524.11|520.11|524.16|520.16|524.1|520.1|17
1616594900000|2021-03-24 14:08:20|524.13|520.13|524.13|520.13|524.14|520.14|524.11|520.11|10
1616594910000|2021-03-24 14:08:30|524.12|520.12|524.13|520.13|524.14|520.14|524.11|520.11|12
1616594920000|2021-03-24 14:08:40|524.12|520.12|524.14|520.14|524.14|520.14|524.12|520.12|7
1616594930000|2021-03-24 14:08:50|524.13|520.13|524.19|520.19|524.19|520.19|524.12|520.12|9
1616594940000|2021-03-24 14:09:00|524.18|520.18|524.19|520.19|524.2|520.2|524.13|520.13|15
1616594950000|2021-03-24 14:09:10|524.18|520.18|524.25|520.25|524.27|520.27|524.18|520.18|14
1616594960000|2021-03-24 14:09:20|524.24|520.24|524.24|520.24|524.27|520.27|524.23|520.23|10
1616594970000|2021-03-24 14:09:30|524.26|520.26|524.23|520.23|524.27|520.27|524.22|520.22|18
1616594980000|2021-03-24 14:09:40|524.24|520.24|524.24|520.24|524.28|520.28|524.23|520.23|17
1616594990000|2021-03-24 14:09:50|524.25|520.25|524.42|520.42|524.43|520.43|524.25|520.25|24
1616595000000|2021-03-24 14:10:00|524.43|520.43|524.49|520.49|524.49|520.49|524.39|520.39|17
1616595010000|2021-03-24 14:10:10|524.48|520.48|524.47|520.47|524.52|520.52|524.44|520.44|18
1616595020000|2021-03-24 14:10:20|524.48|520.48|524.52|520.52|524.54|520.54|524.47|520.47|12
1616595030000|2021-03-24 14:10:30|524.53|520.53|524.61|520.61|524.61|520.61|524.53|520.53|12
1616595040000|2021-03-24 14:10:40|524.6|520.6|524.61|520.61|524.61|520.61|524.59|520.59|4
1616595050000|2021-03-24 14:10:50|524.6|520.6|524.64|520.64|524.65|520.65|524.6|520.6|9
1616595060000|2021-03-24 14:11:00|524.63|520.63|524.47|520.47|524.64|520.64|524.47|520.47|12
1616595080000|2021-03-24 14:11:20|524.48|520.48|524.53|520.53|524.54|520.54|524.48|520.48|6
1616595090000|2021-03-24 14:11:30|524.5|520.5|524.51|520.51|524.53|520.53|524.49|520.49|5
1616595100000|2021-03-24 14:11:40|524.52|520.52|524.51|520.51|524.52|520.52|524.5|520.5|7
1616595110000|2021-03-24 14:11:50|524.52|520.52|524.56|520.56|524.56|520.56|524.52|520.52|7
1616595120000|2021-03-24 14:12:00|524.59|520.59|524.71|520.71|524.71|520.71|524.59|520.59|12
1616595130000|2021-03-24 14:12:10|524.7|520.7|524.74|520.74|524.77|520.77|524.69|520.69|15
1616595140000|2021-03-24 14:12:20|524.72|520.72|524.73|520.73|524.73|520.73|524.69|520.69|12
1616595150000|2021-03-24 14:12:30|524.67|520.67|524.81|520.81|524.83|520.83|524.67|520.67|20
1616595160000|2021-03-24 14:12:40|524.82|520.82|524.81|520.81|524.83|520.83|524.81|520.81|18
1616595170000|2021-03-24 14:12:50|524.82|520.82|524.92|520.92|524.92|520.92|524.81|520.81|18
1616595180000|2021-03-24 14:13:00|524.93|520.93|525.27|521.27|525.27|521.27|524.93|520.93|21
1616595190000|2021-03-24 14:13:10|525.26|521.26|525.3|521.3|525.3|521.3|525.26|521.26|4
1616595200000|2021-03-24 14:13:20|525.29|521.29|525.31|521.31|525.31|521.31|525.28|521.28|13
1616595210000|2021-03-24 14:13:30|525.3|521.3|525.21|521.21|525.31|521.31|525.19|521.19|21
1616595220000|2021-03-24 14:13:40|525.18|521.18|525.18|521.18|525.2|521.2|525.17|521.17|12
1616595230000|2021-03-24 14:13:50|525.19|521.19|525.08|521.08|525.19|521.19|525.07|521.07|20
1616595240000|2021-03-24 14:14:00|525.09|521.09|525.15|521.15|525.18|521.18|525.06|521.06|23
1616595250000|2021-03-24 14:14:10|525.12|521.12|525.08|521.08|525.15|521.15|525.06|521.06|22
1616595260000|2021-03-24 14:14:20|525.13|521.13|525.1|521.1|525.14|521.14|525.07|521.07|19
1616595270000|2021-03-24 14:14:30|525.05|521.05|525.08|521.08|525.2|521.2|525.05|521.05|30
1616595280000|2021-03-24 14:14:40|525.07|521.07|525.08|521.08|525.08|521.08|525.06|521.06|7
1616595290000|2021-03-24 14:14:50|525.09|521.09|525.06|521.06|525.1|521.1|525.06|521.06|11
1616595300000|2021-03-24 14:15:00|525.07|521.07|525.17|521.17|525.18|521.18|525.07|521.07|24
1616595310000|2021-03-24 14:15:10|525.16|521.16|525.2|521.2|525.25|521.25|525.15|521.15|26
1616595320000|2021-03-24 14:15:20|525.22|521.22|525.19|521.19|525.22|521.22|525.13|521.13|15
1616595330000|2021-03-24 14:15:30|525.2|521.2|525.23|521.23|525.23|521.23|525.2|521.2|10
1616595340000|2021-03-24 14:15:40|525.22|521.22|525.27|521.27|525.27|521.27|525.19|521.19|17
1616595350000|2021-03-24 14:15:50|525.23|521.23|525.25|521.25|525.28|521.28|525.23|521.23|16
1616595360000|2021-03-24 14:16:00|525.26|521.26|525.26|521.26|525.26|521.26|525.21|521.21|5
1616595370000|2021-03-24 14:16:10|525.25|521.25|525.25|521.25|525.26|521.26|525.21|521.21|7
1616595380000|2021-03-24 14:16:20|525.23|521.23|525.29|521.29|525.29|521.29|525.23|521.23|4
1616595390000|2021-03-24 14:16:30|525.3|521.3|525.3|521.3|525.3|521.3|525.3|521.3|1
1616595400000|2021-03-24 14:16:40|525.29|521.29|525.24|521.24|525.34|521.34|525.24|521.24|8
1616595410000|2021-03-24 14:16:50|525.22|521.22|525.22|521.22|525.24|521.24|525.22|521.22|3
1616595420000|2021-03-24 14:17:00|525.21|521.21|525.2|521.2|525.21|521.21|525.2|521.2|2
1616595430000|2021-03-24 14:17:10|525.21|521.21|525.2|521.2|525.21|521.21|525.2|521.2|2
1616595440000|2021-03-24 14:17:20|525.23|521.23|524.92|520.92|525.23|521.23|524.89|520.89|11
1616595450000|2021-03-24 14:17:30|524.9|520.9|525.02|521.02|525.06|521.06|524.9|520.9|19
1616595460000|2021-03-24 14:17:40|525.03|521.03|524.96|520.96|525.04|521.04|524.94|520.94|16
1616595470000|2021-03-24 14:17:50|524.99|520.99|524.87|520.87|524.99|520.99|524.83|520.83|20
1616595480000|2021-03-24 14:18:00|524.83|520.83|524.82|520.82|524.85|520.85|524.79|520.79|14
1616595490000|2021-03-24 14:18:10|524.83|520.83|524.74|520.74|524.83|520.83|524.74|520.74|22
1616595500000|2021-03-24 14:18:20|524.76|520.76|524.69|520.69|524.8|520.8|524.69|520.69|23
1616595510000|2021-03-24 14:18:30|524.74|520.74|524.77|520.77|524.77|520.77|524.73|520.73|13
1616595520000|2021-03-24 14:18:40|524.76|520.76|524.65|520.65|524.77|520.77|524.57|520.57|15
1616595530000|2021-03-24 14:18:50|524.64|520.64|524.47|520.47|524.65|520.65|524.47|520.47|12
1616595540000|2021-03-24 14:19:00|524.41|520.41|524.6|520.6|524.64|520.64|524.35|520.35|21
1616595550000|2021-03-24 14:19:10|524.59|520.59|524.54|520.54|524.59|520.59|524.51|520.51|6
1616595560000|2021-03-24 14:19:20|524.55|520.55|524.53|520.53|524.56|520.56|524.51|520.51|12
1616595570000|2021-03-24 14:19:30|524.54|520.54|524.08|520.08|524.55|520.55|524.07|520.07|25
1616595580000|2021-03-24 14:19:40|524.09|520.09|524.14|520.14|524.16|520.16|524.08|520.08|20
1616595590000|2021-03-24 14:19:50|524.13|520.13|523.93|519.93|524.13|520.13|523.9|519.9|21
1616595600000|2021-03-24 14:20:00|523.96|519.96|523.95|519.95|523.96|519.96|523.89|519.89|10
1616595610000|2021-03-24 14:20:10|523.96|519.96|524.09|520.09|524.18|520.18|523.96|519.96|16
1616595620000|2021-03-24 14:20:20|524|520|523.97|519.97|524.01|520.01|523.91|519.91|17
1616595630000|2021-03-24 14:20:30|523.96|519.96|524.05|520.05|524.06|520.06|523.96|519.96|11
1616595640000|2021-03-24 14:20:40|524.04|520.04|523.94|519.94|524.04|520.04|523.94|519.94|8
1616595650000|2021-03-24 14:20:50|523.93|519.93|523.76|519.76|523.93|519.93|523.76|519.76|8
1616595660000|2021-03-24 14:21:00|523.81|519.81|523.83|519.83|523.83|519.83|523.8|519.8|5
1616595670000|2021-03-24 14:21:10|523.82|519.82|524.12|520.12|524.12|520.12|523.82|519.82|22
1616595680000|2021-03-24 14:21:20|524.13|520.13|524.39|520.39|524.39|520.39|524.12|520.12|20
1616595690000|2021-03-24 14:21:30|524.4|520.4|524.2|520.2|524.4|520.4|524.2|520.2|18
1616595700000|2021-03-24 14:21:40|524.19|520.19|523.97|519.97|524.21|520.21|523.97|519.97|12
1616595710000|2021-03-24 14:21:50|523.98|519.98|523.99|519.99|524.01|520.01|523.94|519.94|13
1616595720000|2021-03-24 14:22:00|523.98|519.98|523.93|519.93|523.98|519.98|523.92|519.92|7
1616595730000|2021-03-24 14:22:10|523.94|519.94|523.92|519.92|523.99|519.99|523.91|519.91|14
1616595740000|2021-03-24 14:22:20|523.9|519.9|523.93|519.93|523.96|519.96|523.9|519.9|11
1616595750000|2021-03-24 14:22:30|523.88|519.88|523.82|519.82|523.93|519.93|523.82|519.82|9
1616595760000|2021-03-24 14:22:40|523.85|519.85|523.77|519.77|523.85|519.85|523.73|519.73|12
1616595770000|2021-03-24 14:22:50|523.73|519.73|523.51|519.51|523.73|519.73|523.41|519.41|27
1616595780000|2021-03-24 14:23:00|523.52|519.52|523.55|519.55|523.57|519.57|523.46|519.46|18
1616595790000|2021-03-24 14:23:10|523.52|519.52|523.51|519.51|523.52|519.52|523.47|519.47|18
1616595800000|2021-03-24 14:23:20|523.5|519.5|523.55|519.55|523.55|519.55|523.42|519.42|22
1616595810000|2021-03-24 14:23:30|523.53|519.53|523.58|519.58|523.62|519.62|523.46|519.46|24
1616595820000|2021-03-24 14:23:40|523.59|519.59|523.54|519.54|523.66|519.66|523.54|519.54|19
1616595830000|2021-03-24 14:23:50|523.55|519.55|523.62|519.62|523.62|519.62|523.5|519.5|23
1616595840000|2021-03-24 14:24:00|523.61|519.61|523.63|519.63|523.63|519.63|523.56|519.56|14
1616595850000|2021-03-24 14:24:10|523.64|519.64|523.55|519.55|523.64|519.64|523.53|519.53|18
1616595860000|2021-03-24 14:24:20|523.58|519.58|523.67|519.67|523.67|519.67|523.58|519.58|17
1616595870000|2021-03-24 14:24:30|523.63|519.63|523.7|519.7|523.7|519.7|523.63|519.63|13
1616595880000|2021-03-24 14:24:40|523.67|519.67|523.67|519.67|523.67|519.67|523.67|519.67|1
1616595890000|2021-03-24 14:24:50|523.68|519.68|523.9|519.9|523.9|519.9|523.67|519.67|22
1616595900000|2021-03-24 14:25:00|523.91|519.91|523.97|519.97|523.99|519.99|523.91|519.91|11
1616595910000|2021-03-24 14:25:10|523.99|519.99|523.98|519.98|524|520|523.97|519.97|16
1616595920000|2021-03-24 14:25:20|523.96|519.96|523.94|519.94|523.97|519.97|523.86|519.86|11
1616595930000|2021-03-24 14:25:30|523.95|519.95|524.11|520.11|524.15|520.15|523.95|519.95|16
1616595940000|2021-03-24 14:25:40|524.15|520.15|524.25|520.25|524.29|520.29|524.15|520.15|13
1616595950000|2021-03-24 14:25:50|524.26|520.26|524.56|520.56|524.8|520.8|524.24|520.24|25
1616595960000|2021-03-24 14:26:00|524.57|520.57|525|521|525.25|521.25|524.51|520.51|26
1616595970000|2021-03-24 14:26:10|524.89|520.89|526.41|522.41|526.44|522.44|524.89|520.89|22
1616595980000|2021-03-24 14:26:20|526.4|522.4|526.49|522.49|526.49|522.49|526.36|522.36|13
1616595990000|2021-03-24 14:26:30|526.56|522.56|526.78|522.78|526.78|522.78|526.56|522.56|13
1616596000000|2021-03-24 14:26:40|526.8|522.8|527.73|523.73|527.73|523.73|526.8|522.8|23
1616596010000|2021-03-24 14:26:50|527.94|523.94|528.14|524.14|528.31|524.31|527.83|523.83|28
1616596020000|2021-03-24 14:27:00|528.11|524.11|528.18|524.18|528.2|524.2|528.05|524.05|18
1616596030000|2021-03-24 14:27:10|528.2|524.2|527.82|523.82|528.2|524.2|527.69|523.69|33
1616596040000|2021-03-24 14:27:20|527.8|523.8|527.47|523.47|527.94|523.94|527.47|523.47|28
1616596050000|2021-03-24 14:27:30|527.37|523.37|527.55|523.55|527.64|523.64|527.36|523.36|23
1616596060000|2021-03-24 14:27:40|527.58|523.58|527.86|523.86|527.87|523.87|527.58|523.58|33
1616596070000|2021-03-24 14:27:50|527.84|523.84|527.89|523.89|527.89|523.89|527.78|523.78|24
1616596080000|2021-03-24 14:28:00|527.91|523.91|527.51|523.51|527.94|523.94|527.51|523.51|30
1616596090000|2021-03-24 14:28:10|527.57|523.57|527.56|523.56|527.58|523.58|527.14|523.14|30
1616596100000|2021-03-24 14:28:20|527.57|523.57|527.69|523.69|527.77|523.77|527.56|523.56|15
1616596110000|2021-03-24 14:28:30|527.73|523.73|527.7|523.7|527.86|523.86|527.69|523.69|16
1616596120000|2021-03-24 14:28:40|527.86|523.86|527.64|523.64|527.87|523.87|527.63|523.63|18
1616596130000|2021-03-24 14:28:50|527.66|523.66|527.76|523.76|527.76|523.76|527.49|523.49|28
1616596140000|2021-03-24 14:29:00|527.78|523.78|528.06|524.06|528.06|524.06|527.78|523.78|26
1616596150000|2021-03-24 14:29:10|528.08|524.08|528.69|524.69|528.69|524.69|527.99|523.99|24
1616596160000|2021-03-24 14:29:20|528.68|524.68|529.39|525.39|529.39|525.39|528.68|524.68|22
1616596170000|2021-03-24 14:29:30|529.4|525.4|529.77|525.77|529.77|525.77|529.39|525.39|22
1616596180000|2021-03-24 14:29:40|529.76|525.76|529.32|525.32|529.87|525.87|529.32|525.32|24
1616596190000|2021-03-24 14:29:50|529.14|525.14|529.2|525.2|529.28|525.28|529.06|525.06|29
1616596200000|2021-03-24 14:30:00|529.17|525.17|528.9|524.9|529.22|525.22|528.9|524.9|28
1616596210000|2021-03-24 14:30:10|528.84|524.84|528.42|524.42|528.84|524.84|528.37|524.37|27
1616596220000|2021-03-24 14:30:20|528.41|524.41|527.45|523.45|528.41|524.41|527.38|523.38|28
1616596230000|2021-03-24 14:30:30|527.44|523.44|527.47|523.47|527.65|523.65|527.11|523.11|31
1616596240000|2021-03-24 14:30:40|527.46|523.46|527.5|523.5|527.5|523.5|527.3|523.3|18
1616596250000|2021-03-24 14:30:50|527.49|523.49|527.53|523.53|527.63|523.63|527.47|523.47|19
1616596260000|2021-03-24 14:31:00|527.55|523.55|528.13|524.13|528.13|524.13|527.55|523.55|24
1616596270000|2021-03-24 14:31:10|528.1|524.1|528.28|524.28|528.43|524.43|528.1|524.1|20
1616596280000|2021-03-24 14:31:20|528.3|524.3|528.43|524.43|528.51|524.51|528.3|524.3|13
1616596290000|2021-03-24 14:31:30|528.42|524.42|528|524|528.42|524.42|528|524|24
1616596300000|2021-03-24 14:31:40|527.99|523.99|527.88|523.88|528.02|524.02|527.55|523.55|27
1616596310000|2021-03-24 14:31:50|527.96|523.96|527.97|523.97|528.09|524.09|527.92|523.92|27
1616596320000|2021-03-24 14:32:00|527.99|523.99|528.27|524.27|528.39|524.39|527.99|523.99|26
1616596330000|2021-03-24 14:32:10|528.29|524.29|528.54|524.54|528.55|524.55|528.29|524.29|29
1616596340000|2021-03-24 14:32:20|528.55|524.55|528.59|524.59|528.63|524.63|528.52|524.52|18
1616596350000|2021-03-24 14:32:30|528.61|524.61|528.51|524.51|528.61|524.61|528.51|524.51|18
1616596360000|2021-03-24 14:32:40|528.5|524.5|528.19|524.19|528.5|524.5|527.94|523.94|27
1616596370000|2021-03-24 14:32:50|528.18|524.18|528.48|524.48|528.52|524.52|528.18|524.18|27
1616596380000|2021-03-24 14:33:00|528.46|524.46|528.01|524.01|528.48|524.48|528|524|26
1616596390000|2021-03-24 14:33:10|528.02|524.02|527.81|523.81|528.06|524.06|527.59|523.59|29
1616596400000|2021-03-24 14:33:20|527.82|523.82|527.53|523.53|527.83|523.83|527.45|523.45|27
1616596410000|2021-03-24 14:33:30|527.54|523.54|527.57|523.57|527.75|523.75|527.53|523.53|21
1616596420000|2021-03-24 14:33:40|527.55|523.55|527.54|523.54|527.6|523.6|527.45|523.45|16
1616596430000|2021-03-24 14:33:50|527.61|523.61|527.6|523.6|527.7|523.7|527.55|523.55|29
1616596440000|2021-03-24 14:34:00|527.58|523.58|527.54|523.54|527.58|523.58|527.54|523.54|21
1616596450000|2021-03-24 14:34:10|527.55|523.55|527.64|523.64|527.77|523.77|527.55|523.55|28
1616596460000|2021-03-24 14:34:20|527.63|523.63|527.41|523.41|527.63|523.63|527.4|523.4|21
1616596470000|2021-03-24 14:34:30|527.42|523.42|527.43|523.43|527.45|523.45|527.36|523.36|23
1616596480000|2021-03-24 14:34:40|527.44|523.44|527.48|523.48|527.48|523.48|527.37|523.37|18
1616596490000|2021-03-24 14:34:50|527.49|523.49|527.5|523.5|527.54|523.54|527.49|523.49|15
1616596500000|2021-03-24 14:35:00|527.51|523.51|527.49|523.49|527.52|523.52|527.49|523.49|18
1616596510000|2021-03-24 14:35:10|527.5|523.5|527.48|523.48|527.5|523.5|527.48|523.48|11
1616596520000|2021-03-24 14:35:20|527.49|523.49|526.9|522.9|527.49|523.49|526.9|522.9|23
1616596530000|2021-03-24 14:35:30|526.88|522.88|526.93|522.93|526.96|522.96|526.81|522.81|29
1616596540000|2021-03-24 14:35:40|526.94|522.94|526.92|522.92|526.96|522.96|526.89|522.89|21
1616596550000|2021-03-24 14:35:50|526.95|522.95|526.93|522.93|526.95|522.95|526.92|522.92|4
1616596560000|2021-03-24 14:36:00|526.94|522.94|527.36|523.36|527.36|523.36|526.92|522.92|22
1616596570000|2021-03-24 14:36:10|527.37|523.37|527.18|523.18|527.39|523.39|527.17|523.17|18
1616596580000|2021-03-24 14:36:20|527.17|523.17|526.9|522.9|527.17|523.17|526.89|522.89|15
1616596590000|2021-03-24 14:36:30|526.91|522.91|526.94|522.94|526.97|522.97|526.9|522.9|22
1616596600000|2021-03-24 14:36:40|526.93|522.93|526.94|522.94|526.97|522.97|526.92|522.92|12
1616596610000|2021-03-24 14:36:50|527.01|523.01|526.97|522.97|527.02|523.02|526.95|522.95|19
1616596620000|2021-03-24 14:37:00|526.98|522.98|527.23|523.23|527.26|523.26|526.97|522.97|19
1616596630000|2021-03-24 14:37:10|527.21|523.21|527.2|523.2|527.23|523.23|527.17|523.17|10
1616596640000|2021-03-24 14:37:20|527.17|523.17|527.12|523.12|527.17|523.17|527.12|523.12|3
1616596650000|2021-03-24 14:37:30|527.09|523.09|527.36|523.36|527.4|523.4|527.09|523.09|25
1616596660000|2021-03-24 14:37:40|527.38|523.38|527.34|523.34|527.38|523.38|527.34|523.34|11
1616596670000|2021-03-24 14:37:50|527.28|523.28|527.05|523.05|527.28|523.28|527.05|523.05|22
1616596680000|2021-03-24 14:38:00|527.09|523.09|527.16|523.16|527.21|523.21|527.09|523.09|19
1616596690000|2021-03-24 14:38:10|527.17|523.17|527.3|523.3|527.31|523.31|527.14|523.14|18
1616596700000|2021-03-24 14:38:20|527.28|523.28|527.14|523.14|527.28|523.28|527.12|523.12|18
1616596710000|2021-03-24 14:38:30|527.13|523.13|527.19|523.19|527.28|523.28|527.13|523.13|25
1616596720000|2021-03-24 14:38:40|527.18|523.18|527.2|523.2|527.25|523.25|527.16|523.16|23
1616596730000|2021-03-24 14:38:50|527.27|523.27|527.71|523.71|527.71|523.71|527.25|523.25|24
1616596740000|2021-03-24 14:39:00|527.69|523.69|527.97|523.97|527.97|523.97|527.65|523.65|21
1616596750000|2021-03-24 14:39:10|527.99|523.99|527.99|523.99|528|524|527.94|523.94|20
1616596760000|2021-03-24 14:39:20|528|524|528.12|524.12|528.19|524.19|528|524|25
1616596770000|2021-03-24 14:39:30|528.09|524.09|528.18|524.18|528.19|524.19|528.08|524.08|22
1616596780000|2021-03-24 14:39:40|528.19|524.19|528.16|524.16|528.19|524.19|528.15|524.15|22
1616596790000|2021-03-24 14:39:50|528.15|524.15|527.5|523.5|528.18|524.18|527.43|523.43|26
1616596800000|2021-03-24 14:40:00|527.47|523.47|527.62|523.62|527.63|523.63|527.47|523.47|24
1616596810000|2021-03-24 14:40:10|527.63|523.63|527.68|523.68|527.76|523.76|527.63|523.63|26
1616596820000|2021-03-24 14:40:20|527.66|523.66|527.7|523.7|527.72|523.72|527.66|523.66|23
1616596830000|2021-03-24 14:40:30|527.66|523.66|527.76|523.76|527.89|523.89|527.66|523.66|26
1616596840000|2021-03-24 14:40:40|527.77|523.77|527.91|523.91|527.92|523.92|527.75|523.75|27
1616596850000|2021-03-24 14:40:50|527.93|523.93|528.14|524.14|528.16|524.16|527.92|523.92|13
1616596860000|2021-03-24 14:41:00|528.15|524.15|527.96|523.96|528.15|524.15|527.85|523.85|19
1616596870000|2021-03-24 14:41:10|527.95|523.95|527.95|523.95|527.97|523.97|527.91|523.91|14
1616596880000|2021-03-24 14:41:20|527.93|523.93|527.76|523.76|527.97|523.97|527.72|523.72|21
1616596890000|2021-03-24 14:41:30|527.74|523.74|527.99|523.99|527.99|523.99|527.66|523.66|29
1616596900000|2021-03-24 14:41:40|528|524|528.28|524.28|528.28|524.28|528|524|21
1616596910000|2021-03-24 14:41:50|528.27|524.27|528.19|524.19|528.3|524.3|528.17|524.17|22
1616596920000|2021-03-24 14:42:00|528.18|524.18|527.9|523.9|528.21|524.21|527.88|523.88|21
1616596930000|2021-03-24 14:42:10|527.89|523.89|527.87|523.87|527.93|523.93|527.82|523.82|14
1616596940000|2021-03-24 14:42:20|527.88|523.88|528.07|524.07|528.15|524.15|527.88|523.88|30
1616596950000|2021-03-24 14:42:30|528.08|524.08|528.1|524.1|528.12|524.12|528|524|20
1616596960000|2021-03-24 14:42:40|528.09|524.09|528.14|524.14|528.18|524.18|528.09|524.09|11
1616596970000|2021-03-24 14:42:50|528.13|524.13|527.96|523.96|528.13|524.13|527.96|523.96|18
1616596980000|2021-03-24 14:43:00|527.91|523.91|527.98|523.98|528|524|527.87|523.87|29
1616596990000|2021-03-24 14:43:10|527.99|523.99|528.15|524.15|528.15|524.15|527.98|523.98|20
1616597000000|2021-03-24 14:43:20|528.16|524.16|528.18|524.18|528.19|524.19|528.15|524.15|9
1616597010000|2021-03-24 14:43:30|528.19|524.19|528.47|524.47|528.48|524.48|528.18|524.18|21
1616597020000|2021-03-24 14:43:40|528.46|524.46|528.27|524.27|528.47|524.47|528.2|524.2|24
1616597030000|2021-03-24 14:43:50|528.28|524.28|528.37|524.37|528.44|524.44|528.28|524.28|21
1616597040000|2021-03-24 14:44:00|528.36|524.36|528.41|524.41|528.41|524.41|528.22|524.22|26
1616597050000|2021-03-24 14:44:10|528.42|524.42|528.48|524.48|528.49|524.49|528.42|524.42|9
1616597060000|2021-03-24 14:44:20|528.49|524.49|528.62|524.62|528.76|524.76|528.49|524.49|23
1616597070000|2021-03-24 14:44:30|528.63|524.63|528.42|524.42|528.63|524.63|528.42|524.42|26
1616597080000|2021-03-24 14:44:40|528.41|524.41|527.87|523.87|528.41|524.41|527.85|523.85|32
1616597090000|2021-03-24 14:44:50|527.92|523.92|527.71|523.71|527.92|523.92|527.71|523.71|19
1616597100000|2021-03-24 14:45:00|527.72|523.72|527.86|523.86|527.91|523.91|527.72|523.72|27
1616597110000|2021-03-24 14:45:10|527.83|523.83|527.9|523.9|527.92|523.92|527.78|523.78|24
1616597120000|2021-03-24 14:45:20|527.91|523.91|527.81|523.81|527.94|523.94|527.77|523.77|25
1616597130000|2021-03-24 14:45:30|527.78|523.78|527.65|523.65|527.78|523.78|527.63|523.63|22
1616597140000|2021-03-24 14:45:40|527.64|523.64|527.6|523.6|527.65|523.65|527.59|523.59|22
1616597150000|2021-03-24 14:45:50|527.61|523.61|527.55|523.55|527.62|523.62|527.55|523.55|16
1616597160000|2021-03-24 14:46:00|527.58|523.58|527.41|523.41|527.59|523.59|527.35|523.35|26
1616597170000|2021-03-24 14:46:10|527.43|523.43|527.4|523.4|527.47|523.47|527.4|523.4|26
1616597180000|2021-03-24 14:46:20|527.41|523.41|527.36|523.36|527.45|523.45|527.34|523.34|18
1616597190000|2021-03-24 14:46:30|527.32|523.32|527.22|523.22|527.37|523.37|527.16|523.16|19
1616597200000|2021-03-24 14:46:40|527.23|523.23|527.51|523.51|527.51|523.51|527.23|523.23|22
1616597210000|2021-03-24 14:46:50|527.53|523.53|527.56|523.56|527.57|523.57|527.5|523.5|25
1616597220000|2021-03-24 14:47:00|527.55|523.55|527.85|523.85|527.86|523.86|527.55|523.55|22
1616597230000|2021-03-24 14:47:10|527.84|523.84|527.72|523.72|527.88|523.88|527.72|523.72|16
1616597240000|2021-03-24 14:47:20|527.73|523.73|527.74|523.74|527.81|523.81|527.73|523.73|7
1616597250000|2021-03-24 14:47:30|527.72|523.72|527.58|523.58|527.72|523.72|527.56|523.56|15
1616597260000|2021-03-24 14:47:40|527.6|523.6|527.57|523.57|527.6|523.6|527.55|523.55|7
1616597270000|2021-03-24 14:47:50|527.55|523.55|527.63|523.63|527.68|523.68|527.55|523.55|11
1616597280000|2021-03-24 14:48:00|527.62|523.62|527.73|523.73|527.74|523.74|527.62|523.62|15
1616597290000|2021-03-24 14:48:10|527.75|523.75|528|524|528.01|524.01|527.69|523.69|27
1616597300000|2021-03-24 14:48:20|528.04|524.04|528.23|524.23|528.25|524.25|528.01|524.01|21
1616597310000|2021-03-24 14:48:30|528.22|524.22|528.22|524.22|528.23|524.23|528.2|524.2|11
1616597320000|2021-03-24 14:48:40|528.23|524.23|528.23|524.23|528.24|524.24|528.19|524.19|18
1616597330000|2021-03-24 14:48:50|528.2|524.2|528.63|524.63|528.63|524.63|528.2|524.2|21
1616597340000|2021-03-24 14:49:00|528.66|524.66|528.84|524.84|528.84|524.84|528.66|524.66|19
1616597350000|2021-03-24 14:49:10|528.92|524.92|528.84|524.84|528.92|524.92|528.84|524.84|6
1616597360000|2021-03-24 14:49:20|528.83|524.83|528.94|524.94|528.98|524.98|528.83|524.83|17
1616597370000|2021-03-24 14:49:30|528.93|524.93|528.85|524.85|528.93|524.93|528.84|524.84|14
1616597380000|2021-03-24 14:49:40|528.88|524.88|528.94|524.94|528.99|524.99|528.85|524.85|24
1616597390000|2021-03-24 14:49:50|528.95|524.95|529.57|525.57|529.61|525.61|528.95|524.95|22
1616597400000|2021-03-24 14:50:00|529.58|525.58|529.69|525.69|529.74|525.74|529.57|525.57|26
1616597410000|2021-03-24 14:50:10|529.7|525.7|529.81|525.81|529.88|525.88|529.69|525.69|20
1616597420000|2021-03-24 14:50:20|529.8|525.8|529.61|525.61|529.82|525.82|529.56|525.56|18
1616597430000|2021-03-24 14:50:30|529.59|525.59|529.63|525.63|529.67|525.67|529.53|525.53|21
1616597440000|2021-03-24 14:50:40|529.64|525.64|529.98|525.98|530|526|529.63|525.63|27
1616597450000|2021-03-24 14:50:50|529.97|525.97|530.02|526.02|530.05|526.05|529.88|525.88|16
1616597460000|2021-03-24 14:51:00|530.01|526.01|530.03|526.03|530.06|526.06|529.95|525.95|29
1616597470000|2021-03-24 14:51:10|530.04|526.04|529.97|525.97|530.04|526.04|529.92|525.92|10
1616597480000|2021-03-24 14:51:20|529.98|525.98|530.41|526.41|530.41|526.41|529.97|525.97|19
1616597490000|2021-03-24 14:51:30|530.59|526.59|530.47|526.47|530.68|526.68|530.47|526.47|24
1616597500000|2021-03-24 14:51:40|530.45|526.45|530.31|526.31|530.53|526.53|530.31|526.31|26
1616597510000|2021-03-24 14:51:50|530.32|526.32|530.29|526.29|530.34|526.34|530.29|526.29|18
1616597520000|2021-03-24 14:52:00|530.3|526.3|530.3|526.3|530.33|526.33|530.29|526.29|15
1616597530000|2021-03-24 14:52:10|530.29|526.29|530.31|526.31|530.31|526.31|530.22|526.22|20
1616597540000|2021-03-24 14:52:20|530.3|526.3|530.5|526.5|530.59|526.59|530.29|526.29|26
1616597550000|2021-03-24 14:52:30|530.6|526.6|530.51|526.51|530.64|526.64|530.47|526.47|30
1616597560000|2021-03-24 14:52:40|530.5|526.5|530.19|526.19|530.5|526.5|530.17|526.17|18
1616597570000|2021-03-24 14:52:50|530.24|526.24|530.22|526.22|530.24|526.24|530.21|526.21|6
1616597580000|2021-03-24 14:53:00|530.21|526.21|530.26|526.26|530.35|526.35|530.2|526.2|25
1616597590000|2021-03-24 14:53:10|530.28|526.28|530.3|526.3|530.36|526.36|530.28|526.28|14
1616597600000|2021-03-24 14:53:20|530.31|526.31|529.68|525.68|530.41|526.41|529.57|525.57|21
1616597610000|2021-03-24 14:53:30|529.67|525.67|529.62|525.62|529.78|525.78|529.49|525.49|29
1616597620000|2021-03-24 14:53:40|529.64|525.64|529.51|525.51|529.65|525.65|529.36|525.36|32
1616597630000|2021-03-24 14:53:50|529.52|525.52|529.46|525.46|529.52|525.52|529.45|525.45|23
1616597640000|2021-03-24 14:54:00|529.43|525.43|529.58|525.58|529.65|525.65|529.37|525.37|21
1616597650000|2021-03-24 14:54:10|529.66|525.66|529.6|525.6|529.69|525.69|529.55|525.55|21
1616597660000|2021-03-24 14:54:20|529.58|525.58|529.65|525.65|529.7|525.7|529.56|525.56|19
1616597670000|2021-03-24 14:54:30|529.67|525.67|529.62|525.62|529.67|525.67|529.58|525.58|20
1616597680000|2021-03-24 14:54:40|529.6|525.6|529.64|525.64|529.64|525.64|529.58|525.58|16
1616597690000|2021-03-24 14:54:50|529.63|525.63|529.72|525.72|529.72|525.72|529.58|525.58|10
1616597700000|2021-03-24 14:55:00|529.74|525.74|529.6|525.6|529.74|525.74|529.57|525.57|23
1616597710000|2021-03-24 14:55:10|529.61|525.61|529.66|525.66|529.67|525.67|529.58|525.58|15
1616597720000|2021-03-24 14:55:20|529.65|525.65|529.39|525.39|529.72|525.72|529.39|525.39|12
1616597730000|2021-03-24 14:55:30|529.41|525.41|529.53|525.53|529.55|525.55|529.39|525.39|8
1616597740000|2021-03-24 14:55:40|529.52|525.52|529.6|525.6|529.6|525.6|529.51|525.51|11
1616597750000|2021-03-24 14:55:50|529.59|525.59|529.47|525.47|529.59|525.59|529.47|525.47|19
1616597760000|2021-03-24 14:56:00|529.5|525.5|529.21|525.21|529.5|525.5|529.17|525.17|20
1616597770000|2021-03-24 14:56:10|529.18|525.18|528.89|524.89|529.18|525.18|528.87|524.87|23
1616597780000|2021-03-24 14:56:20|528.91|524.91|529.06|525.06|529.13|525.13|528.8|524.8|26
1616597790000|2021-03-24 14:56:30|529.1|525.1|529.05|525.05|529.13|525.13|529.05|525.05|20
1616597800000|2021-03-24 14:56:40|529.06|525.06|529.12|525.12|529.15|525.15|528.96|524.96|20
1616597810000|2021-03-24 14:56:50|529.13|525.13|529.18|525.18|529.34|525.34|529.12|525.12|19
1616597820000|2021-03-24 14:57:00|529.16|525.16|529.42|525.42|529.42|525.42|529.16|525.16|22
1616597830000|2021-03-24 14:57:10|529.43|525.43|529.55|525.55|529.55|525.55|529.4|525.4|17
1616597840000|2021-03-24 14:57:20|529.56|525.56|530.02|526.02|530.02|526.02|529.56|525.56|28
1616597850000|2021-03-24 14:57:30|530.01|526.01|529.95|525.95|530.06|526.06|529.94|525.94|16
1616597860000|2021-03-24 14:57:40|529.97|525.97|529.99|525.99|530.04|526.04|529.96|525.96|10
1616597870000|2021-03-24 14:57:50|529.98|525.98|530.16|526.16|530.16|526.16|529.97|525.97|25
1616597880000|2021-03-24 14:58:00|530.2|526.2|530.12|526.12|530.45|526.45|530.12|526.12|32
1616597890000|2021-03-24 14:58:10|530.18|526.18|530.2|526.2|530.28|526.28|530.03|526.03|27
1616597900000|2021-03-24 14:58:20|530.16|526.16|529.83|525.83|530.26|526.26|529.77|525.77|33
1616597910000|2021-03-24 14:58:30|529.77|525.77|529.73|525.73|529.83|525.83|529.73|525.73|15
1616597920000|2021-03-24 14:58:40|529.47|525.47|529.11|525.11|529.47|525.47|529.11|525.11|26
1616597930000|2021-03-24 14:58:50|529.06|525.06|528.87|524.87|529.07|525.07|528.87|524.87|32
1616597940000|2021-03-24 14:59:00|528.9|524.9|529.14|525.14|529.14|525.14|528.84|524.84|33
1616597950000|2021-03-24 14:59:10|529.13|525.13|529.32|525.32|529.33|525.33|529.1|525.1|30
1616597960000|2021-03-24 14:59:20|529.29|525.29|528.98|524.98|529.3|525.3|528.95|524.95|32
1616597970000|2021-03-24 14:59:30|528.93|524.93|528.91|524.91|528.93|524.93|528.8|524.8|20
1616597980000|2021-03-24 14:59:40|528.87|524.87|529|525|529.08|525.08|528.85|524.85|20
1616597990000|2021-03-24 14:59:50|529.03|525.03|529.26|525.26|529.26|525.26|529|525|29
1616598000000|2021-03-24 15:00:00|529.25|525.25|529.72|525.72|529.73|525.73|529.25|525.25|25
1616598010000|2021-03-24 15:00:10|529.73|525.73|529.7|525.7|529.76|525.76|529.6|525.6|20
1616598020000|2021-03-24 15:00:20|529.71|525.71|530.07|526.07|530.09|526.09|529.7|525.7|22
1616598030000|2021-03-24 15:00:30|530.06|526.06|530.05|526.05|530.07|526.07|529.96|525.96|16
1616598040000|2021-03-24 15:00:40|530.06|526.06|530.22|526.22|530.22|526.22|529.97|525.97|19
1616598050000|2021-03-24 15:00:50|530.21|526.21|529.97|525.97|530.22|526.22|529.95|525.95|18
1616598060000|2021-03-24 15:01:00|529.98|525.98|530.21|526.21|530.22|526.22|529.98|525.98|10
1616598070000|2021-03-24 15:01:10|530.22|526.22|530.18|526.18|530.33|526.33|530.11|526.11|18
1616598080000|2021-03-24 15:01:20|530.19|526.19|530.23|526.23|530.29|526.29|530.19|526.19|19
1616598090000|2021-03-24 15:01:30|530.22|526.22|530.17|526.17|530.23|526.23|530.17|526.17|14
1616598100000|2021-03-24 15:01:40|530.16|526.16|529.98|525.98|530.26|526.26|529.97|525.97|15
1616598110000|2021-03-24 15:01:50|529.83|525.83|529.68|525.68|529.87|525.87|529.68|525.68|32
1616598120000|2021-03-24 15:02:00|529.72|525.72|530.02|526.02|530.05|526.05|529.66|525.66|24
1616598130000|2021-03-24 15:02:10|530.04|526.04|529.91|525.91|530.05|526.05|529.91|525.91|8
1616598140000|2021-03-24 15:02:20|529.9|525.9|530.09|526.09|530.1|526.1|529.89|525.89|14
1616598150000|2021-03-24 15:02:30|530.1|526.1|530.07|526.07|530.12|526.12|530.06|526.06|10
1616598160000|2021-03-24 15:02:40|530.04|526.04|530.1|526.1|530.1|526.1|530.03|526.03|26
1616598170000|2021-03-24 15:02:50|530.09|526.09|529.83|525.83|530.1|526.1|529.8|525.8|19
1616598180000|2021-03-24 15:03:00|529.94|525.94|529.53|525.53|529.95|525.95|529.44|525.44|27
1616598190000|2021-03-24 15:03:10|529.58|525.58|529.66|525.66|529.68|525.68|529.54|525.54|22
1616598200000|2021-03-24 15:03:20|529.68|525.68|529.46|525.46|529.69|525.69|529.4|525.4|25
1616598210000|2021-03-24 15:03:30|529.4|525.4|529.42|525.42|529.46|525.46|529.39|525.39|10
1616598220000|2021-03-24 15:03:40|529.41|525.41|529.37|525.37|529.51|525.51|529.36|525.36|11
1616598230000|2021-03-24 15:03:50|529.38|525.38|529.32|525.32|529.44|525.44|529.28|525.28|23
1616598240000|2021-03-24 15:04:00|529.34|525.34|529.66|525.66|529.66|525.66|529.34|525.34|23
1616598250000|2021-03-24 15:04:10|529.67|525.67|529.72|525.72|529.72|525.72|529.53|525.53|23
1616598260000|2021-03-24 15:04:20|529.74|525.74|529.65|525.65|529.74|525.74|529.64|525.64|19
1616598270000|2021-03-24 15:04:30|529.64|525.64|529.77|525.77|529.79|525.79|529.6|525.6|27
1616598280000|2021-03-24 15:04:40|529.76|525.76|529.65|525.65|529.76|525.76|529.58|525.58|24
1616598290000|2021-03-24 15:04:50|529.63|525.63|529.64|525.64|529.67|525.67|529.54|525.54|23
1616598300000|2021-03-24 15:05:00|529.65|525.65|529.73|525.73|529.73|525.73|529.64|525.64|17
1616598310000|2021-03-24 15:05:10|529.72|525.72|529.73|525.73|529.75|525.75|529.71|525.71|18
1616598320000|2021-03-24 15:05:20|529.72|525.72|529.68|525.68|529.75|525.75|529.54|525.54|19
1616598330000|2021-03-24 15:05:30|529.67|525.67|529.72|525.72|529.72|525.72|529.61|525.61|15
1616598340000|2021-03-24 15:05:40|529.71|525.71|529.89|525.89|529.89|525.89|529.67|525.67|20
1616598350000|2021-03-24 15:05:50|529.88|525.88|530.09|526.09|530.11|526.11|529.88|525.88|21
1616598360000|2021-03-24 15:06:00|530.07|526.07|529.98|525.98|530.07|526.07|529.92|525.92|21
1616598370000|2021-03-24 15:06:10|530.01|526.01|530.01|526.01|530.01|526.01|529.98|525.98|3
1616598380000|2021-03-24 15:06:20|529.98|525.98|529.91|525.91|529.98|525.98|529.89|525.89|7
1616598390000|2021-03-24 15:06:30|529.9|525.9|529.94|525.94|529.99|525.99|529.81|525.81|17
1616598400000|2021-03-24 15:06:40|529.96|525.96|529.88|525.88|530.06|526.06|529.83|525.83|28
1616598410000|2021-03-24 15:06:50|529.95|525.95|529.85|525.85|529.98|525.98|529.85|525.85|21
1616598420000|2021-03-24 15:07:00|529.88|525.88|529.95|525.95|529.96|525.96|529.85|525.85|12
1616598430000|2021-03-24 15:07:10|529.91|525.91|529.77|525.77|529.96|525.96|529.75|525.75|19
1616598440000|2021-03-24 15:07:20|529.75|525.75|529.83|525.83|529.95|525.95|529.75|525.75|20
1616598450000|2021-03-24 15:07:30|529.84|525.84|529.77|525.77|529.91|525.91|529.77|525.77|15
1616598460000|2021-03-24 15:07:40|529.76|525.76|529.77|525.77|529.78|525.78|529.75|525.75|8
1616598470000|2021-03-24 15:07:50|529.76|525.76|529.77|525.77|529.77|525.77|529.76|525.76|8
1616598480000|2021-03-24 15:08:00|529.78|525.78|530.29|526.29|530.42|526.42|529.78|525.78|27
1616598490000|2021-03-24 15:08:10|530.28|526.28|530.16|526.16|530.33|526.33|530.16|526.16|27
1616598500000|2021-03-24 15:08:20|530.14|526.14|530.04|526.04|530.15|526.15|530.02|526.02|15
1616598510000|2021-03-24 15:08:30|530.05|526.05|530.01|526.01|530.06|526.06|530.01|526.01|14
1616598520000|2021-03-24 15:08:40|530.02|526.02|530.02|526.02|530.02|526.02|530.01|526.01|9
1616598530000|2021-03-24 15:08:50|530.01|526.01|530.11|526.11|530.13|526.13|530.01|526.01|16
1616598540000|2021-03-24 15:09:00|530.13|526.13|530.19|526.19|530.19|526.19|530.1|526.1|16
1616598550000|2021-03-24 15:09:10|530.2|526.2|530.08|526.08|530.2|526.2|530.08|526.08|22
1616598560000|2021-03-24 15:09:20|530.07|526.07|530.11|526.11|530.12|526.12|529.97|525.97|12
1616598570000|2021-03-24 15:09:30|530.08|526.08|530.07|526.07|530.09|526.09|530.06|526.06|12
1616598580000|2021-03-24 15:09:40|530.06|526.06|529.88|525.88|530.06|526.06|529.86|525.86|21
1616598590000|2021-03-24 15:09:50|529.9|525.9|529.8|525.8|529.9|525.9|529.79|525.79|21
1616598600000|2021-03-24 15:10:00|529.79|525.79|529.83|525.83|529.83|525.83|529.79|525.79|14
1616598610000|2021-03-24 15:10:10|529.84|525.84|529.79|525.79|529.84|525.84|529.79|525.79|12
1616598620000|2021-03-24 15:10:20|529.82|525.82|529.97|525.97|529.97|525.97|529.77|525.77|23
1616598630000|2021-03-24 15:10:30|529.96|525.96|530.1|526.1|530.13|526.13|529.96|525.96|22
1616598640000|2021-03-24 15:10:40|530.09|526.09|529.93|525.93|530.1|526.1|529.89|525.89|30
1616598650000|2021-03-24 15:10:50|529.94|525.94|530.17|526.17|530.21|526.21|529.93|525.93|19
1616598660000|2021-03-24 15:11:00|530.15|526.15|530.14|526.14|530.2|526.2|530.11|526.11|26
1616598670000|2021-03-24 15:11:10|530.13|526.13|530.1|526.1|530.17|526.17|530.08|526.08|22
1616598680000|2021-03-24 15:11:20|530.11|526.11|530.14|526.14|530.15|526.15|530.1|526.1|15
1616598690000|2021-03-24 15:11:30|530.13|526.13|530.2|526.2|530.2|526.2|530.13|526.13|20
1616598700000|2021-03-24 15:11:40|530.18|526.18|530.14|526.14|530.23|526.23|530.12|526.12|19
1616598710000|2021-03-24 15:11:50|530.13|526.13|530.16|526.16|530.18|526.18|530.13|526.13|17
1616598720000|2021-03-24 15:12:00|530.15|526.15|530.29|526.29|530.33|526.33|530.15|526.15|18
1616598730000|2021-03-24 15:12:10|530.31|526.31|530.3|526.3|530.35|526.35|530.25|526.25|18
1616598740000|2021-03-24 15:12:20|530.29|526.29|530.38|526.38|530.38|526.38|530.27|526.27|13
1616598750000|2021-03-24 15:12:30|530.39|526.39|530.39|526.39|530.46|526.46|530.34|526.34|21
1616598760000|2021-03-24 15:12:40|530.38|526.38|530.37|526.37|530.39|526.39|530.32|526.32|22
1616598770000|2021-03-24 15:12:50|530.33|526.33|530.43|526.43|530.46|526.46|530.33|526.33|23
1616598780000|2021-03-24 15:13:00|530.41|526.41|530.43|526.43|530.47|526.47|530.36|526.36|31
1616598790000|2021-03-24 15:13:10|530.44|526.44|530.39|526.39|530.46|526.46|530.38|526.38|26
1616598800000|2021-03-24 15:13:20|530.42|526.42|530.39|526.39|530.44|526.44|530.38|526.38|13
1616598810000|2021-03-24 15:13:30|530.42|526.42|530.43|526.43|530.46|526.46|530.38|526.38|19
1616598820000|2021-03-24 15:13:40|530.39|526.39|530.37|526.37|530.43|526.43|530.37|526.37|14
1616598830000|2021-03-24 15:13:50|530.38|526.38|530.37|526.37|530.43|526.43|530.36|526.36|13
1616598840000|2021-03-24 15:14:00|530.38|526.38|530.47|526.47|530.47|526.47|530.38|526.38|13
1616598850000|2021-03-24 15:14:10|530.49|526.49|530.66|526.66|530.67|526.67|530.48|526.48|22
1616598860000|2021-03-24 15:14:20|530.67|526.67|530.68|526.68|530.7|526.7|530.67|526.67|10
1616598870000|2021-03-24 15:14:30|530.7|526.7|530.73|526.73|530.74|526.74|530.66|526.66|13
1616598880000|2021-03-24 15:14:40|530.74|526.74|530.7|526.7|530.8|526.8|530.69|526.69|12
1616598890000|2021-03-24 15:14:50|530.71|526.71|530.63|526.63|530.72|526.72|530.53|526.53|14
1616598900000|2021-03-24 15:15:00|530.61|526.61|530.56|526.56|530.66|526.66|530.55|526.55|22
1616598910000|2021-03-24 15:15:10|530.54|526.54|530.34|526.34|530.54|526.54|530.34|526.34|20
1616598920000|2021-03-24 15:15:20|530.33|526.33|530.51|526.51|530.51|526.51|530.29|526.29|18
1616598930000|2021-03-24 15:15:30|530.52|526.52|530.5|526.5|530.56|526.56|530.48|526.48|18
1616598940000|2021-03-24 15:15:40|530.51|526.51|530.52|526.52|530.53|526.53|530.49|526.49|21
1616598950000|2021-03-24 15:15:50|530.53|526.53|530.55|526.55|530.58|526.58|530.5|526.5|26
1616598960000|2021-03-24 15:16:00|530.53|526.53|530.5|526.5|530.54|526.54|530.49|526.49|13
1616598970000|2021-03-24 15:16:10|530.49|526.49|530.48|526.48|530.49|526.49|530.48|526.48|2
1616598980000|2021-03-24 15:16:20|530.49|526.49|530.48|526.48|530.49|526.49|530.47|526.47|4
1616598990000|2021-03-24 15:16:30|530.49|526.49|530.5|526.5|530.5|526.5|530.49|526.49|2
1616599000000|2021-03-24 15:16:40|530.49|526.49|530.49|526.49|530.49|526.49|530.49|526.49|1
1616599010000|2021-03-24 15:16:50|530.48|526.48|530.5|526.5|530.5|526.5|530.48|526.48|2
1616599020000|2021-03-24 15:17:00|530.53|526.53|530.47|526.47|530.53|526.53|530.42|526.42|10
1616599030000|2021-03-24 15:17:10|530.48|526.48|530.48|526.48|530.49|526.49|530.47|526.47|13
1616599040000|2021-03-24 15:17:20|530.47|526.47|530.47|526.47|530.48|526.48|530.46|526.46|5
1616599070000|2021-03-24 15:17:50|530.48|526.48|530.48|526.48|530.49|526.49|530.44|526.44|7
1616599080000|2021-03-24 15:18:00|530.44|526.44|530.65|526.65|530.66|526.66|530.44|526.44|18
1616599090000|2021-03-24 15:18:10|530.66|526.66|530.82|526.82|530.83|526.83|530.66|526.66|13
1616599100000|2021-03-24 15:18:20|530.81|526.81|530.71|526.71|530.81|526.81|530.71|526.71|16
1616599110000|2021-03-24 15:18:30|530.68|526.68|530.82|526.82|530.82|526.82|530.68|526.68|13
1616599120000|2021-03-24 15:18:40|530.85|526.85|531.37|527.37|531.38|527.38|530.84|526.84|27
1616599130000|2021-03-24 15:18:50|531.33|527.33|531.21|527.21|531.41|527.41|531.18|527.18|27
1616599140000|2021-03-24 15:19:00|531.2|527.2|531.3|527.3|531.3|527.3|531.18|527.18|25
1616599150000|2021-03-24 15:19:10|531.29|527.29|531.23|527.23|531.37|527.37|531.22|527.22|14
1616599160000|2021-03-24 15:19:20|531.2|527.2|531.17|527.17|531.21|527.21|531.15|527.15|25
1616599170000|2021-03-24 15:19:30|531.19|527.19|531.19|527.19|531.22|527.22|531.16|527.16|14
1616599180000|2021-03-24 15:19:40|531.18|527.18|531.04|527.04|531.18|527.18|531.04|527.04|27
1616599190000|2021-03-24 15:19:50|531.03|527.03|530.8|526.8|531.05|527.05|530.75|526.75|22
1616599200000|2021-03-24 15:20:00|530.75|526.75|530.71|526.71|530.77|526.77|530.71|526.71|9
1616599210000|2021-03-24 15:20:10|530.74|526.74|530.66|526.66|530.74|526.74|530.65|526.65|13
1616599220000|2021-03-24 15:20:20|530.54|526.54|530.76|526.76|530.76|526.76|530.53|526.53|15
1616599230000|2021-03-24 15:20:30|530.77|526.77|530.71|526.71|530.77|526.77|530.7|526.7|23
1616599240000|2021-03-24 15:20:40|530.7|526.7|530.54|526.54|530.7|526.7|530.51|526.51|18
1616599250000|2021-03-24 15:20:50|530.51|526.51|530.26|526.26|530.54|526.54|530.26|526.26|8
1616599260000|2021-03-24 15:21:00|530.27|526.27|530.29|526.29|530.3|526.3|530.26|526.26|17
1616599270000|2021-03-24 15:21:10|530.3|526.3|530.34|526.34|530.4|526.4|530.3|526.3|14
1616599280000|2021-03-24 15:21:20|530.37|526.37|530.33|526.33|530.4|526.4|530.3|526.3|23
1616599290000|2021-03-24 15:21:30|530.32|526.32|530.39|526.39|530.41|526.41|530.29|526.29|21
1616599300000|2021-03-24 15:21:40|530.37|526.37|530.4|526.4|530.43|526.43|530.35|526.35|18
1616599310000|2021-03-24 15:21:50|530.38|526.38|530.4|526.4|530.43|526.43|530.38|526.38|13
1616599320000|2021-03-24 15:22:00|530.39|526.39|530.43|526.43|530.43|526.43|530.38|526.38|16
1616599330000|2021-03-24 15:22:10|530.46|526.46|530.62|526.62|530.64|526.64|530.46|526.46|14
1616599340000|2021-03-24 15:22:20|530.61|526.61|530.7|526.7|530.7|526.7|530.61|526.61|11
1616599350000|2021-03-24 15:22:30|530.74|526.74|530.83|526.83|530.83|526.83|530.74|526.74|13
1616599360000|2021-03-24 15:22:40|530.84|526.84|530.76|526.76|530.89|526.89|530.72|526.72|18
1616599370000|2021-03-24 15:22:50|530.71|526.71|530.61|526.61|530.72|526.72|530.52|526.52|18
1616599380000|2021-03-24 15:23:00|530.62|526.62|530.8|526.8|530.84|526.84|530.54|526.54|22
1616599390000|2021-03-24 15:23:10|530.79|526.79|530.77|526.77|530.8|526.8|530.77|526.77|14
1616599400000|2021-03-24 15:23:20|530.78|526.78|530.8|526.8|530.81|526.81|530.77|526.77|11
1616599410000|2021-03-24 15:23:30|530.74|526.74|530.73|526.73|530.8|526.8|530.7|526.7|22
1616599420000|2021-03-24 15:23:40|530.72|526.72|530.66|526.66|530.75|526.75|530.63|526.63|14
1616599430000|2021-03-24 15:23:50|530.65|526.65|530.66|526.66|530.68|526.68|530.6|526.6|7
1616599440000|2021-03-24 15:24:00|530.69|526.69|530.71|526.71|530.72|526.72|530.66|526.66|19
1616599450000|2021-03-24 15:24:10|530.68|526.68|530.64|526.64|530.71|526.71|530.64|526.64|8
1616599460000|2021-03-24 15:24:20|530.63|526.63|529.94|525.94|530.63|526.63|529.84|525.84|37
1616599470000|2021-03-24 15:24:30|529.93|525.93|529.88|525.88|529.98|525.98|529.88|525.88|28
1616599480000|2021-03-24 15:24:40|529.87|525.87|530.08|526.08|530.08|526.08|529.8|525.8|23
1616599490000|2021-03-24 15:24:50|530.06|526.06|529.85|525.85|530.06|526.06|529.82|525.82|26
1616599500000|2021-03-24 15:25:00|529.86|525.86|529.92|525.92|529.92|525.92|529.74|525.74|22
1616599510000|2021-03-24 15:25:10|529.91|525.91|530.01|526.01|530.01|526.01|529.79|525.79|19
1616599520000|2021-03-24 15:25:20|530.06|526.06|529.96|525.96|530.06|526.06|529.87|525.87|22
1616599530000|2021-03-24 15:25:30|529.95|525.95|529.98|525.98|529.98|525.98|529.95|525.95|7
1616599540000|2021-03-24 15:25:40|529.99|525.99|529.99|525.99|530.02|526.02|529.97|525.97|8
1616599550000|2021-03-24 15:25:50|530.01|526.01|530.01|526.01|530.05|526.05|529.99|525.99|17
1616599560000|2021-03-24 15:26:00|529.99|525.99|529.91|525.91|530.04|526.04|529.87|525.87|20
1616599570000|2021-03-24 15:26:10|529.93|525.93|529.81|525.81|529.93|525.93|529.75|525.75|26
1616599580000|2021-03-24 15:26:20|529.8|525.8|529.82|525.82|529.85|525.85|529.8|525.8|13
1616599590000|2021-03-24 15:26:30|529.79|525.79|529.8|525.8|529.8|525.8|529.79|525.79|2
1616599600000|2021-03-24 15:26:40|529.79|525.79|529.57|525.57|529.79|525.79|529.55|525.55|13
1616599610000|2021-03-24 15:26:50|529.59|525.59|529.36|525.36|529.59|525.59|529.34|525.34|27
1616599620000|2021-03-24 15:27:00|529.37|525.37|529.13|525.13|529.38|525.38|529.13|525.13|21
1616599630000|2021-03-24 15:27:10|529.11|525.11|529.3|525.3|529.36|525.36|529.11|525.11|23
1616599640000|2021-03-24 15:27:20|529.31|525.31|529.24|525.24|529.32|525.32|529.07|525.07|30
1616599650000|2021-03-24 15:27:30|529.26|525.26|529.24|525.24|529.39|525.39|529.22|525.22|27
1616599660000|2021-03-24 15:27:40|529.22|525.22|529.19|525.19|529.29|525.29|529.19|525.19|24
1616599670000|2021-03-24 15:27:50|529.2|525.2|529.36|525.36|529.37|525.37|529.2|525.2|18
1616599680000|2021-03-24 15:28:00|529.39|525.39|529.41|525.41|529.42|525.42|529.38|525.38|22
1616599690000|2021-03-24 15:28:10|529.4|525.4|529.24|525.24|529.42|525.42|529.24|525.24|12
1616599700000|2021-03-24 15:28:20|529.23|525.23|528.99|524.99|529.23|525.23|528.99|524.99|24
1616599710000|2021-03-24 15:28:30|528.98|524.98|528.98|524.98|528.99|524.99|528.85|524.85|19
1616599720000|2021-03-24 15:28:40|529.03|525.03|528.93|524.93|529.03|525.03|528.91|524.91|17
1616599730000|2021-03-24 15:28:50|528.91|524.91|528.82|524.82|528.91|524.91|528.82|524.82|22
1616599740000|2021-03-24 15:29:00|528.84|524.84|528.94|524.94|528.99|524.99|528.83|524.83|23
1616599750000|2021-03-24 15:29:10|528.88|524.88|528.87|524.87|528.93|524.93|528.72|524.72|33
1616599760000|2021-03-24 15:29:20|528.88|524.88|528.73|524.73|528.88|524.88|528.69|524.69|27
1616599770000|2021-03-24 15:29:30|528.72|524.72|528.85|524.85|528.86|524.86|528.72|524.72|24
1616599780000|2021-03-24 15:29:40|528.79|524.79|528.88|524.88|528.89|524.89|528.78|524.78|23
1616599790000|2021-03-24 15:29:50|528.89|524.89|528.82|524.82|528.95|524.95|528.79|524.79|33
1616599800000|2021-03-24 15:30:00|528.84|524.84|528.91|524.91|528.91|524.91|528.79|524.79|19
1616599810000|2021-03-24 15:30:10|528.93|524.93|528.99|524.99|528.99|524.99|528.89|524.89|23
1616599820000|2021-03-24 15:30:20|528.98|524.98|529.04|525.04|529.04|525.04|528.97|524.97|15
1616599830000|2021-03-24 15:30:30|529.03|525.03|528.96|524.96|529.04|525.04|528.94|524.94|18
1616599840000|2021-03-24 15:30:40|528.91|524.91|528.75|524.75|528.91|524.91|528.72|524.72|10
1616599850000|2021-03-24 15:30:50|528.74|524.74|528.7|524.7|528.74|524.74|528.65|524.65|20
1616599860000|2021-03-24 15:31:00|528.73|524.73|528.7|524.7|528.73|524.73|528.69|524.69|16
1616599870000|2021-03-24 15:31:10|528.77|524.77|528.75|524.75|528.83|524.83|528.75|524.75|20
1616599880000|2021-03-24 15:31:20|528.77|524.77|528.67|524.67|528.79|524.79|528.67|524.67|18
1616599890000|2021-03-24 15:31:30|528.66|524.66|528.73|524.73|528.74|524.74|528.66|524.66|10
1616599900000|2021-03-24 15:31:40|528.72|524.72|528.72|524.72|528.77|524.77|528.67|524.67|23
1616599910000|2021-03-24 15:31:50|528.76|524.76|528.72|524.72|528.76|524.76|528.7|524.7|17
1616599920000|2021-03-24 15:32:00|528.73|524.73|528.72|524.72|528.73|524.73|528.72|524.72|6
1616599930000|2021-03-24 15:32:10|528.73|524.73|528.78|524.78|528.82|524.82|528.72|524.72|22
1616599940000|2021-03-24 15:32:20|528.79|524.79|528.72|524.72|528.79|524.79|528.58|524.58|18
1616599950000|2021-03-24 15:32:30|528.71|524.71|528.82|524.82|528.83|524.83|528.7|524.7|20
1616599960000|2021-03-24 15:32:40|528.78|524.78|528.92|524.92|528.92|524.92|528.77|524.77|24
1616599970000|2021-03-24 15:32:50|528.9|524.9|528.97|524.97|529.01|525.01|528.9|524.9|17
1616599980000|2021-03-24 15:33:00|528.96|524.96|528.97|524.97|529.01|525.01|528.95|524.95|14
1616599990000|2021-03-24 15:33:10|528.98|524.98|528.95|524.95|529|525|528.95|524.95|15
1616600000000|2021-03-24 15:33:20|528.91|524.91|528.86|524.86|528.92|524.92|528.83|524.83|23
1616600010000|2021-03-24 15:33:30|528.87|524.87|528.82|524.82|528.87|524.87|528.79|524.79|17
1616600020000|2021-03-24 15:33:40|528.83|524.83|528.77|524.77|528.83|524.83|528.75|524.75|21
1616600030000|2021-03-24 15:33:50|528.78|524.78|528.83|524.83|528.83|524.83|528.76|524.76|17
1616600040000|2021-03-24 15:34:00|528.82|524.82|528.75|524.75|528.82|524.82|528.66|524.66|10
1616600050000|2021-03-24 15:34:10|528.76|524.76|528.73|524.73|528.77|524.77|528.73|524.73|9
1616600060000|2021-03-24 15:34:20|528.72|524.72|528.69|524.69|528.72|524.72|528.69|524.69|2
1616600070000|2021-03-24 15:34:30|528.72|524.72|528.61|524.61|528.74|524.74|528.55|524.55|7
1616600080000|2021-03-24 15:34:40|528.6|524.6|528.29|524.29|528.6|524.6|528.29|524.29|22
1616600090000|2021-03-24 15:34:50|528.28|524.28|528.3|524.3|528.31|524.31|528.19|524.19|29
1616600100000|2021-03-24 15:35:00|528.21|524.21|528.23|524.23|528.32|524.32|528.17|524.17|30
1616600110000|2021-03-24 15:35:10|528.22|524.22|528.16|524.16|528.27|524.27|528.11|524.11|19
1616600120000|2021-03-24 15:35:20|528.2|524.2|527.32|523.32|528.24|524.24|527.32|523.32|17
1616600130000|2021-03-24 15:35:30|527.37|523.37|526.62|522.62|527.37|523.37|526.62|522.62|31
1616600140000|2021-03-24 15:35:40|526.65|522.65|526.34|522.34|526.65|522.65|526.3|522.3|25
1616600150000|2021-03-24 15:35:50|526.49|522.49|526.48|522.48|526.61|522.61|526.46|522.46|25
1616600160000|2021-03-24 15:36:00|526.45|522.45|526.42|522.42|526.46|522.46|526.29|522.29|30
1616600170000|2021-03-24 15:36:10|526.41|522.41|526.16|522.16|526.41|522.41|526.12|522.12|26
1616600180000|2021-03-24 15:36:20|526.2|522.2|526.17|522.17|526.3|522.3|526.17|522.17|21
1616600190000|2021-03-24 15:36:30|526.19|522.19|526.18|522.18|526.28|522.28|526.16|522.16|19
1616600200000|2021-03-24 15:36:40|526.2|522.2|525.98|521.98|526.27|522.27|525.97|521.97|17
1616600210000|2021-03-24 15:36:50|526.01|522.01|525.59|521.59|526.01|522.01|524.87|520.87|37
1616600220000|2021-03-24 15:37:00|525.67|521.67|525.48|521.48|525.75|521.75|525.42|521.42|30
1616600230000|2021-03-24 15:37:10|525.62|521.62|525.6|521.6|525.71|521.71|525.35|521.35|33
1616600240000|2021-03-24 15:37:20|525.65|521.65|525.68|521.68|525.73|521.73|525.57|521.57|25
1616600250000|2021-03-24 15:37:30|525.67|521.67|524.59|520.59|525.69|521.69|524.34|520.34|36
1616600260000|2021-03-24 15:37:40|524.67|520.67|524.01|520.01|524.76|520.76|523.91|519.91|29
1616600270000|2021-03-24 15:37:50|523.99|519.99|524.65|520.65|524.67|520.67|523.99|519.99|29
1616600280000|2021-03-24 15:38:00|524.66|520.66|525.12|521.12|525.23|521.23|524.66|520.66|29
1616600290000|2021-03-24 15:38:10|525|521|525.15|521.15|525.31|521.31|524.99|520.99|28
1616600300000|2021-03-24 15:38:20|525.14|521.14|525.09|521.09|525.17|521.17|524.91|520.91|27
1616600310000|2021-03-24 15:38:30|525.1|521.1|525.42|521.42|525.44|521.44|525.1|521.1|24
1616600320000|2021-03-24 15:38:40|525.4|521.4|525.14|521.14|525.44|521.44|524.95|520.95|30
1616600330000|2021-03-24 15:38:50|525.15|521.15|525.05|521.05|525.25|521.25|525.05|521.05|28
1616600340000|2021-03-24 15:39:00|525.02|521.02|525.25|521.25|525.26|521.26|524.88|520.88|24
1616600350000|2021-03-24 15:39:10|525.27|521.27|525.31|521.31|525.34|521.34|525.26|521.26|24
1616600360000|2021-03-24 15:39:20|525.32|521.32|524.93|520.93|525.32|521.32|524.93|520.93|24
1616600370000|2021-03-24 15:39:30|524.95|520.95|525.05|521.05|525.2|521.2|524.94|520.94|26
1616600380000|2021-03-24 15:39:40|525.06|521.06|525.17|521.17|525.17|521.17|525|521|31
1616600390000|2021-03-24 15:39:50|525.18|521.18|525.16|521.16|525.23|521.23|525.16|521.16|22
1616600400000|2021-03-24 15:40:00|525.21|521.21|525.17|521.17|525.26|521.26|525.13|521.13|30
1616600410000|2021-03-24 15:40:10|525.18|521.18|525.11|521.11|525.18|521.18|525.08|521.08|19
1616600420000|2021-03-24 15:40:20|525.1|521.1|524.97|520.97|525.11|521.11|524.93|520.93|8
1616600430000|2021-03-24 15:40:30|524.98|520.98|524.67|520.67|525|521|524.65|520.65|29
1616600440000|2021-03-24 15:40:40|524.7|520.7|524.59|520.59|524.83|520.83|524.59|520.59|21
1616600450000|2021-03-24 15:40:50|524.58|520.58|524.43|520.43|524.62|520.62|524.42|520.42|11
1616600460000|2021-03-24 15:41:00|524.45|520.45|524.6|520.6|524.79|520.79|524.45|520.45|26
1616600470000|2021-03-24 15:41:10|524.59|520.59|524.55|520.55|524.6|520.6|524.47|520.47|14
1616600480000|2021-03-24 15:41:20|524.54|520.54|524.69|520.69|524.69|520.69|524.49|520.49|16
1616600490000|2021-03-24 15:41:30|524.68|520.68|524.69|520.69|524.72|520.72|524.67|520.67|9
1616600500000|2021-03-24 15:41:40|524.67|520.67|524.73|520.73|524.73|520.73|524.67|520.67|15
1616600510000|2021-03-24 15:41:50|524.72|520.72|525.1|521.1|525.1|521.1|524.69|520.69|32
1616600520000|2021-03-24 15:42:00|525.09|521.09|524.98|520.98|525.09|521.09|524.91|520.91|25
1616600530000|2021-03-24 15:42:10|525|521|525.19|521.19|525.2|521.2|524.99|520.99|16
1616600540000|2021-03-24 15:42:20|525.2|521.2|525.07|521.07|525.2|521.2|525.05|521.05|17
1616600550000|2021-03-24 15:42:30|525.09|521.09|525.07|521.07|525.09|521.09|525.04|521.04|11
1616600560000|2021-03-24 15:42:40|525.09|521.09|525.12|521.12|525.14|521.14|525.09|521.09|13
1616600570000|2021-03-24 15:42:50|525.14|521.14|525.03|521.03|525.14|521.14|525.01|521.01|11
1616600580000|2021-03-24 15:43:00|525.04|521.04|525.02|521.02|525.04|521.04|524.98|520.98|11
1616600590000|2021-03-24 15:43:10|525.03|521.03|524.99|520.99|525.03|521.03|524.99|520.99|6
1616600600000|2021-03-24 15:43:20|525.01|521.01|524.8|520.8|525.04|521.04|524.77|520.77|19
1616600610000|2021-03-24 15:43:30|524.81|520.81|524.63|520.63|524.81|520.81|524.62|520.62|12
1616600620000|2021-03-24 15:43:40|524.69|520.69|524.55|520.55|524.69|520.69|524.55|520.55|6
1616600630000|2021-03-24 15:43:50|524.54|520.54|524.51|520.51|524.54|520.54|524.45|520.45|7
1616600640000|2021-03-24 15:44:00|524.52|520.52|524.9|520.9|524.9|520.9|524.52|520.52|25
1616600650000|2021-03-24 15:44:10|524.89|520.89|524.41|520.41|524.91|520.91|524.38|520.38|22
1616600660000|2021-03-24 15:44:20|524.42|520.42|524.16|520.16|524.43|520.43|524.13|520.13|32
1616600670000|2021-03-24 15:44:30|524.13|520.13|524.07|520.07|524.38|520.38|524.07|520.07|28
1616600680000|2021-03-24 15:44:40|524.06|520.06|523.91|519.91|524.06|520.06|523.49|519.49|23
1616600690000|2021-03-24 15:44:50|524.17|520.17|523.8|519.8|524.17|520.17|523.8|519.8|30
1616600700000|2021-03-24 15:45:00|523.83|519.83|524.05|520.05|524.12|520.12|523.8|519.8|25
1616600710000|2021-03-24 15:45:10|524.07|520.07|523.91|519.91|524.07|520.07|523.73|519.73|18
1616600720000|2021-03-24 15:45:20|523.94|519.94|524.06|520.06|524.11|520.11|523.83|519.83|33
1616600730000|2021-03-24 15:45:30|523.93|519.93|523.95|519.95|523.98|519.98|523.91|519.91|23
1616600740000|2021-03-24 15:45:40|523.99|519.99|524.05|520.05|524.08|520.08|523.88|519.88|24
1616600750000|2021-03-24 15:45:50|524.06|520.06|524.44|520.44|524.44|520.44|524.03|520.03|26
1616600760000|2021-03-24 15:46:00|524.43|520.43|524.41|520.41|524.57|520.57|524.38|520.38|23
1616600770000|2021-03-24 15:46:10|524.42|520.42|524.52|520.52|524.57|520.57|524.42|520.42|23
1616600780000|2021-03-24 15:46:20|524.53|520.53|524.2|520.2|524.56|520.56|524.18|520.18|22
1616600790000|2021-03-24 15:46:30|524.14|520.14|524.38|520.38|524.43|520.43|524.14|520.14|31
1616600800000|2021-03-24 15:46:40|524.39|520.39|524.47|520.47|524.47|520.47|524.23|520.23|26
1616600810000|2021-03-24 15:46:50|524.35|520.35|524.37|520.37|524.46|520.46|524.34|520.34|16
1616600820000|2021-03-24 15:47:00|524.36|520.36|524.61|520.61|524.61|520.61|524.35|520.35|26
1616600830000|2021-03-24 15:47:10|524.59|520.59|524.63|520.63|524.68|520.68|524.55|520.55|29
1616600840000|2021-03-24 15:47:20|524.65|520.65|524.81|520.81|524.84|520.84|524.64|520.64|19
1616600850000|2021-03-24 15:47:30|524.63|520.63|524.71|520.71|524.75|520.75|524.62|520.62|30
1616600860000|2021-03-24 15:47:40|524.72|520.72|524.75|520.75|524.75|520.75|524.67|520.67|20
1616600870000|2021-03-24 15:47:50|524.73|520.73|524.68|520.68|524.73|520.73|524.59|520.59|21
1616600880000|2021-03-24 15:48:00|524.69|520.69|524.77|520.77|524.77|520.77|524.63|520.63|28
1616600890000|2021-03-24 15:48:10|524.76|520.76|524.66|520.66|524.77|520.77|524.61|520.61|18
1616600900000|2021-03-24 15:48:20|524.64|520.64|524.69|520.69|524.74|520.74|524.64|520.64|12
1616600910000|2021-03-24 15:48:30|524.68|520.68|524.71|520.71|524.74|520.74|524.68|520.68|18
1616600920000|2021-03-24 15:48:40|524.72|520.72|524.62|520.62|524.73|520.73|524.59|520.59|18
1616600930000|2021-03-24 15:48:50|524.6|520.6|524.61|520.61|524.65|520.65|524.6|520.6|16
1616600940000|2021-03-24 15:49:00|524.63|520.63|524.71|520.71|524.76|520.76|524.58|520.58|14
1616600950000|2021-03-24 15:49:10|524.81|520.81|524.68|520.68|524.81|520.81|524.67|520.67|21
1616600960000|2021-03-24 15:49:20|524.66|520.66|524.72|520.72|524.72|520.72|524.66|520.66|15
1616600970000|2021-03-24 15:49:30|524.69|520.69|524.71|520.71|524.72|520.72|524.65|520.65|24
1616600980000|2021-03-24 15:49:40|524.72|520.72|524.71|520.71|524.72|520.72|524.66|520.66|17
1616600990000|2021-03-24 15:49:50|524.68|520.68|524.64|520.64|524.71|520.71|524.63|520.63|17
1616601000000|2021-03-24 15:50:00|524.65|520.65|524.92|520.92|524.92|520.92|524.65|520.65|17
1616601010000|2021-03-24 15:50:10|524.91|520.91|524.93|520.93|524.97|520.97|524.91|520.91|21
1616601020000|2021-03-24 15:50:20|524.91|520.91|524.66|520.66|524.99|520.99|524.61|520.61|15
1616601030000|2021-03-24 15:50:30|524.64|520.64|524.62|520.62|524.64|520.64|524.49|520.49|16
1616601040000|2021-03-24 15:50:40|524.61|520.61|524.64|520.64|524.69|520.69|524.61|520.61|11
1616601050000|2021-03-24 15:50:50|524.63|520.63|524.58|520.58|524.67|520.67|524.58|520.58|8
1616601060000|2021-03-24 15:51:00|524.52|520.52|524.68|520.68|524.68|520.68|524.51|520.51|20
1616601070000|2021-03-24 15:51:10|524.69|520.69|524.59|520.59|524.77|520.77|524.59|520.59|19
1616601080000|2021-03-24 15:51:20|524.6|520.6|524.48|520.48|524.6|520.6|524.47|520.47|12
1616601090000|2021-03-24 15:51:30|524.46|520.46|524.48|520.48|524.48|520.48|524.46|520.46|2
1616601100000|2021-03-24 15:51:40|524.46|520.46|524.45|520.45|524.46|520.46|524.43|520.43|4
1616601110000|2021-03-24 15:51:50|524.42|520.42|524.38|520.38|524.46|520.46|524.36|520.36|12
1616601120000|2021-03-24 15:52:00|524.41|520.41|524.38|520.38|524.41|520.41|524.36|520.36|4
1616601130000|2021-03-24 15:52:10|524.35|520.35|524.11|520.11|524.36|520.36|524.06|520.06|21
1616601140000|2021-03-24 15:52:20|524.1|520.1|524.04|520.04|524.1|520.1|524.04|520.04|3
1616601150000|2021-03-24 15:52:30|523.98|519.98|524|520|524.04|520.04|523.91|519.91|30
1616601160000|2021-03-24 15:52:40|524.02|520.02|524.35|520.35|524.36|520.36|524.02|520.02|21
1616601170000|2021-03-24 15:52:50|524.37|520.37|524.47|520.47|524.51|520.51|524.37|520.37|14
1616601180000|2021-03-24 15:53:00|524.49|520.49|524.43|520.43|524.5|520.5|524.42|520.42|24
1616601190000|2021-03-24 15:53:10|524.45|520.45|524.54|520.54|524.56|520.56|524.4|520.4|8
1616601200000|2021-03-24 15:53:20|524.53|520.53|524.47|520.47|524.55|520.55|524.47|520.47|18
1616601210000|2021-03-24 15:53:30|524.49|520.49|524.48|520.48|524.52|520.52|524.47|520.47|12
1616601220000|2021-03-24 15:53:40|524.52|520.52|524.59|520.59|524.59|520.59|524.48|520.48|13
1616601230000|2021-03-24 15:53:50|524.58|520.58|524.46|520.46|524.6|520.6|524.46|520.46|10
1616601240000|2021-03-24 15:54:00|524.45|520.45|524.58|520.58|524.62|520.62|524.45|520.45|16
1616601250000|2021-03-24 15:54:10|524.59|520.59|524.73|520.73|524.73|520.73|524.59|520.59|13
1616601260000|2021-03-24 15:54:20|524.72|520.72|524.67|520.67|524.72|520.72|524.63|520.63|15
1616601270000|2021-03-24 15:54:30|524.65|520.65|524.64|520.64|524.67|520.67|524.55|520.55|16
1616601280000|2021-03-24 15:54:40|524.63|520.63|524.64|520.64|524.65|520.65|524.63|520.63|8
1616601290000|2021-03-24 15:54:50|524.66|520.66|524.66|520.66|524.67|520.67|524.64|520.64|11
1616601300000|2021-03-24 15:55:00|524.68|520.68|524.72|520.72|524.72|520.72|524.67|520.67|9
1616601310000|2021-03-24 15:55:10|524.74|520.74|524.7|520.7|524.74|520.74|524.7|520.7|12
1616601320000|2021-03-24 15:55:20|524.69|520.69|524.86|520.86|524.87|520.87|524.69|520.69|14
1616601330000|2021-03-24 15:55:30|524.87|520.87|524.9|520.9|524.93|520.93|524.86|520.86|19
1616601340000|2021-03-24 15:55:40|524.91|520.91|524.92|520.92|524.92|520.92|524.9|520.9|17
1616601350000|2021-03-24 15:55:50|524.91|520.91|524.95|520.95|524.98|520.98|524.91|520.91|22
1616601360000|2021-03-24 15:56:00|524.93|520.93|524.9|520.9|524.93|520.93|524.86|520.86|13
1616601370000|2021-03-24 15:56:10|524.89|520.89|524.71|520.71|524.89|520.89|524.71|520.71|16
1616601380000|2021-03-24 15:56:20|524.72|520.72|524.72|520.72|524.75|520.75|524.72|520.72|15
1616601390000|2021-03-24 15:56:30|524.73|520.73|524.65|520.65|524.78|520.78|524.65|520.65|15
1616601400000|2021-03-24 15:56:40|524.66|520.66|524.66|520.66|524.68|520.68|524.59|520.59|11
1616601410000|2021-03-24 15:56:50|524.65|520.65|523.89|519.89|524.71|520.71|523.86|519.86|20
1616601420000|2021-03-24 15:57:00|523.92|519.92|524.17|520.17|524.17|520.17|523.92|519.92|17
1616601430000|2021-03-24 15:57:10|523.89|519.89|523.53|519.53|523.89|519.89|523.31|519.31|34
1616601440000|2021-03-24 15:57:20|523.55|519.55|523.81|519.81|523.88|519.88|523.53|519.53|25
1616601450000|2021-03-24 15:57:30|523.8|519.8|523.62|519.62|523.83|519.83|523.62|519.62|10
1616601460000|2021-03-24 15:57:40|523.63|519.63|523.64|519.64|523.64|519.64|523.62|519.62|12
1616601470000|2021-03-24 15:57:50|523.63|519.63|523.63|519.63|523.65|519.65|523.62|519.62|14
1616601480000|2021-03-24 15:58:00|523.65|519.65|523.89|519.89|523.89|519.89|523.65|519.65|20
1616601490000|2021-03-24 15:58:10|523.88|519.88|523.95|519.95|523.96|519.96|523.88|519.88|21
1616601500000|2021-03-24 15:58:20|523.96|519.96|524.1|520.1|524.12|520.12|523.93|519.93|25
1616601510000|2021-03-24 15:58:30|524.09|520.09|524.44|520.44|524.46|520.46|524.09|520.09|17
1616601520000|2021-03-24 15:58:40|524.47|520.47|524.51|520.51|524.53|520.53|524.46|520.46|16
1616601530000|2021-03-24 15:58:50|524.5|520.5|524.6|520.6|524.6|520.6|524.5|520.5|15
1616601540000|2021-03-24 15:59:00|524.7|520.7|525.17|521.17|525.18|521.18|524.61|520.61|18
1616601550000|2021-03-24 15:59:10|525.19|521.19|525.37|521.37|525.41|521.41|525.18|521.18|26
1616601560000|2021-03-24 15:59:20|525.4|521.4|525.22|521.22|525.41|521.41|525.22|521.22|26
1616601570000|2021-03-24 15:59:30|525.24|521.24|525.3|521.3|525.3|521.3|525.12|521.12|25
1616601580000|2021-03-24 15:59:40|525.32|521.32|525.04|521.04|525.36|521.36|525.04|521.04|32
1616601590000|2021-03-24 15:59:50|525.05|521.05|525.34|521.34|525.34|521.34|525.03|521.03|30
1616601600000|2021-03-24 16:00:00|525.35|521.35|525.76|521.76|525.79|521.79|525.34|521.34|26
1616601610000|2021-03-24 16:00:10|525.75|521.75|526.25|522.25|526.26|522.26|525.73|521.73|28
1616601620000|2021-03-24 16:00:20|526.2|522.2|526.15|522.15|526.22|522.22|525.99|521.99|25
1616601630000|2021-03-24 16:00:30|526.14|522.14|526.55|522.55|526.63|522.63|526.11|522.11|32
1616601640000|2021-03-24 16:00:40|526.47|522.47|526.27|522.27|526.53|522.53|526.25|522.25|26
1616601650000|2021-03-24 16:00:50|526.26|522.26|525.77|521.77|526.26|522.26|525.57|521.57|33
1616601660000|2021-03-24 16:01:00|525.82|521.82|525.63|521.63|525.87|521.87|525.63|521.63|27
1616601670000|2021-03-24 16:01:10|525.62|521.62|525.13|521.13|525.62|521.62|525.1|521.1|26
1616601680000|2021-03-24 16:01:20|525.06|521.06|525.22|521.22|525.22|521.22|525.03|521.03|14
1616601690000|2021-03-24 16:01:30|525.27|521.27|525.2|521.2|525.37|521.37|525.17|521.17|23
1616601700000|2021-03-24 16:01:40|525.17|521.17|525.17|521.17|525.2|521.2|525.15|521.15|20
1616601710000|2021-03-24 16:01:50|525.18|521.18|525.2|521.2|525.2|521.2|525.17|521.17|9
1616601720000|2021-03-24 16:02:00|525.21|521.21|525.17|521.17|525.21|521.21|525.13|521.13|16
1616601730000|2021-03-24 16:02:10|525.11|521.11|525.07|521.07|525.11|521.11|525.04|521.04|6
1616601740000|2021-03-24 16:02:20|525.04|521.04|524.94|520.94|525.04|521.04|524.93|520.93|16
1616601750000|2021-03-24 16:02:30|524.96|520.96|524.98|520.98|525.11|521.11|524.96|520.96|24
1616601760000|2021-03-24 16:02:40|525.04|521.04|524.75|520.75|525.04|521.04|524.72|520.72|20
1616601770000|2021-03-24 16:02:50|524.73|520.73|524.44|520.44|524.77|520.77|524.44|520.44|10
1616601780000|2021-03-24 16:03:00|524.43|520.43|524.17|520.17|524.43|520.43|524.17|520.17|18
1616601790000|2021-03-24 16:03:10|524.16|520.16|523.96|519.96|524.19|520.19|523.96|519.96|14
1616601800000|2021-03-24 16:03:20|523.95|519.95|523.93|519.93|523.97|519.97|523.85|519.85|32
1616601810000|2021-03-24 16:03:30|523.94|519.94|524.11|520.11|524.14|520.14|523.92|519.92|20
1616601820000|2021-03-24 16:03:40|524.1|520.1|523.84|519.84|524.15|520.15|523.84|519.84|22
1616601830000|2021-03-24 16:03:50|523.85|519.85|523.83|519.83|523.85|519.85|523.49|519.49|31
1616601840000|2021-03-24 16:04:00|523.84|519.84|523.37|519.37|523.84|519.84|523.24|519.24|32
1616601850000|2021-03-24 16:04:10|523.39|519.39|523.16|519.16|523.39|519.39|523.16|519.16|34
1616601860000|2021-03-24 16:04:20|523.13|519.13|523.22|519.22|523.35|519.35|523.08|519.08|35
1616601870000|2021-03-24 16:04:30|523.21|519.21|523.07|519.07|523.21|519.21|523.05|519.05|30
1616601880000|2021-03-24 16:04:40|523.04|519.04|522.62|518.62|523.16|519.16|522.61|518.61|26
1616601890000|2021-03-24 16:04:50|522.66|518.66|522.6|518.6|522.68|518.68|522.51|518.51|29
1616601900000|2021-03-24 16:05:00|522.61|518.61|523.44|519.44|523.44|519.44|522.61|518.61|26
1616601910000|2021-03-24 16:05:10|523.43|519.43|523.38|519.38|523.49|519.49|523.34|519.34|22
1616601920000|2021-03-24 16:05:20|523.39|519.39|524.07|520.07|524.07|520.07|523.37|519.37|27
1616601930000|2021-03-24 16:05:30|524.06|520.06|524|520|524.06|520.06|523.98|519.98|19
1616601940000|2021-03-24 16:05:40|524.02|520.02|524.13|520.13|524.15|520.15|524.01|520.01|23
1616601950000|2021-03-24 16:05:50|524.14|520.14|523.99|519.99|524.24|520.24|523.99|519.99|21
1616601960000|2021-03-24 16:06:00|523.97|519.97|524.14|520.14|524.16|520.16|523.94|519.94|25
1616601970000|2021-03-24 16:06:10|524.15|520.15|524.16|520.16|524.16|520.16|524.11|520.11|18
1616601980000|2021-03-24 16:06:20|524.15|520.15|524.29|520.29|524.32|520.32|524.11|520.11|25
1616601990000|2021-03-24 16:06:30|524.32|520.32|524.36|520.36|524.4|520.4|524.32|520.32|18
1616602000000|2021-03-24 16:06:40|524.37|520.37|524.33|520.33|524.37|520.37|524.33|520.33|17
1616602010000|2021-03-24 16:06:50|524.34|520.34|524.87|520.87|524.87|520.87|524.33|520.33|23
1616602020000|2021-03-24 16:07:00|524.85|520.85|524.87|520.87|524.98|520.98|524.78|520.78|28
1616602030000|2021-03-24 16:07:10|524.86|520.86|524.81|520.81|524.9|520.9|524.77|520.77|21
1616602040000|2021-03-24 16:07:20|524.8|520.8|524.58|520.58|524.81|520.81|524.56|520.56|21
1616602050000|2021-03-24 16:07:30|524.59|520.59|524.55|520.55|524.61|520.61|524.47|520.47|17
1616602060000|2021-03-24 16:07:40|524.52|520.52|524.2|520.2|524.59|520.59|524.2|520.2|13
1616602070000|2021-03-24 16:07:50|524.25|520.25|524.42|520.42|524.42|520.42|524.2|520.2|18
1616602080000|2021-03-24 16:08:00|524.39|520.39|524.26|520.26|524.39|520.39|524.25|520.25|22
1616602090000|2021-03-24 16:08:10|524.25|520.25|524.13|520.13|524.34|520.34|524.13|520.13|18
1616602100000|2021-03-24 16:08:20|524.12|520.12|524.12|520.12|524.14|520.14|524.12|520.12|8
1616602110000|2021-03-24 16:08:30|524.11|520.11|524.06|520.06|524.11|520.11|524.02|520.02|16
1616602120000|2021-03-24 16:08:40|524.05|520.05|524.07|520.07|524.09|520.09|524.04|520.04|17
1616602130000|2021-03-24 16:08:50|524.06|520.06|523.93|519.93|524.06|520.06|523.93|519.93|23
1616602140000|2021-03-24 16:09:00|523.94|519.94|524.17|520.17|524.24|520.24|523.92|519.92|25
1616602150000|2021-03-24 16:09:10|524.22|520.22|524.31|520.31|524.4|520.4|524.17|520.17|26
1616602160000|2021-03-24 16:09:20|524.29|520.29|524.37|520.37|524.37|520.37|524.28|520.28|16
1616602170000|2021-03-24 16:09:30|524.36|520.36|524.53|520.53|524.56|520.56|524.35|520.35|18
1616602180000|2021-03-24 16:09:40|524.51|520.51|524.51|520.51|524.54|520.54|524.49|520.49|16
1616602190000|2021-03-24 16:09:50|524.48|520.48|524.48|520.48|524.58|520.58|524.48|520.48|16
1616602200000|2021-03-24 16:10:00|524.53|520.53|524.57|520.57|524.6|520.6|524.48|520.48|14
1616602210000|2021-03-24 16:10:10|524.58|520.58|524.34|520.34|524.68|520.68|524.32|520.32|28
1616602220000|2021-03-24 16:10:20|524.35|520.35|524.5|520.5|524.54|520.54|524.3|520.3|27
1616602230000|2021-03-24 16:10:30|524.49|520.49|524.68|520.68|524.7|520.7|524.48|520.48|18
1616602240000|2021-03-24 16:10:40|524.67|520.67|524.66|520.66|524.69|520.69|524.65|520.65|19
1616602250000|2021-03-24 16:10:50|524.65|520.65|524.49|520.49|524.65|520.65|524.42|520.42|24
1616602260000|2021-03-24 16:11:00|524.5|520.5|524.55|520.55|524.59|520.59|524.48|520.48|21
1616602270000|2021-03-24 16:11:10|524.56|520.56|524.47|520.47|524.56|520.56|524.45|520.45|20
1616602280000|2021-03-24 16:11:20|524.45|520.45|524.43|520.43|524.49|520.49|524.42|520.42|22
1616602290000|2021-03-24 16:11:30|524.46|520.46|524.33|520.33|524.5|520.5|524.33|520.33|22
1616602300000|2021-03-24 16:11:40|524.32|520.32|524.45|520.45|524.51|520.51|524.32|520.32|27
1616602310000|2021-03-24 16:11:50|524.46|520.46|524.41|520.41|524.46|520.46|524.27|520.27|19
1616602320000|2021-03-24 16:12:00|524.39|520.39|524.45|520.45|524.51|520.51|524.39|520.39|13
1616602330000|2021-03-24 16:12:10|524.44|520.44|524.24|520.24|524.47|520.47|524.23|520.23|22
1616602340000|2021-03-24 16:12:20|524.21|520.21|524.22|520.22|524.24|520.24|524.14|520.14|25
1616602350000|2021-03-24 16:12:30|524.2|520.2|524.21|520.21|524.25|520.25|524.2|520.2|17
1616602360000|2021-03-24 16:12:40|524.2|520.2|524.2|520.2|524.21|520.21|524.12|520.12|25
1616602370000|2021-03-24 16:12:50|524.21|520.21|524.22|520.22|524.25|520.25|524.19|520.19|18
1616602380000|2021-03-24 16:13:00|524.18|520.18|524.24|520.24|524.31|520.31|524.17|520.17|14
1616602390000|2021-03-24 16:13:10|524.25|520.25|524.23|520.23|524.3|520.3|524.2|520.2|23
1616602400000|2021-03-24 16:13:20|524.24|520.24|524.06|520.06|524.24|520.24|524.06|520.06|15
1616602410000|2021-03-24 16:13:30|524.1|520.1|524.11|520.11|524.13|520.13|524.06|520.06|13
1616602420000|2021-03-24 16:13:40|524.1|520.1|524.08|520.08|524.26|520.26|524.03|520.03|25
1616602430000|2021-03-24 16:13:50|524.05|520.05|524.18|520.18|524.19|520.19|524.03|520.03|16
1616602440000|2021-03-24 16:14:00|524.19|520.19|524.02|520.02|524.19|520.19|524.02|520.02|12
1616602450000|2021-03-24 16:14:10|524.01|520.01|523.7|519.7|524.03|520.03|523.7|519.7|12
1616602460000|2021-03-24 16:14:20|523.71|519.71|523.71|519.71|523.76|519.76|523.67|519.67|21
1616602470000|2021-03-24 16:14:30|523.72|519.72|523.71|519.71|523.78|519.78|523.67|519.67|23
1616602480000|2021-03-24 16:14:40|523.7|519.7|523.78|519.78|523.88|519.88|523.69|519.69|25
1616602490000|2021-03-24 16:14:50|523.79|519.79|523.93|519.93|523.95|519.95|523.76|519.76|20
1616602500000|2021-03-24 16:15:00|523.94|519.94|523.82|519.82|524.27|520.27|523.82|519.82|27
1616602510000|2021-03-24 16:15:10|523.75|519.75|523.5|519.5|523.75|519.75|523.5|519.5|25
1616602520000|2021-03-24 16:15:20|523.53|519.53|523.45|519.45|523.53|519.53|523.44|519.44|22
1616602530000|2021-03-24 16:15:30|523.44|519.44|523.24|519.24|523.46|519.46|523.24|519.24|13
1616602540000|2021-03-24 16:15:40|523.25|519.25|523.26|519.26|523.26|519.26|523.18|519.18|19
1616602550000|2021-03-24 16:15:50|523.25|519.25|523|519|523.25|519.25|522.97|518.97|8
1616602560000|2021-03-24 16:16:00|523.01|519.01|523.25|519.25|523.27|519.27|523|519|23
1616602570000|2021-03-24 16:16:10|523.26|519.26|523.11|519.11|523.26|519.26|523.11|519.11|22
1616602580000|2021-03-24 16:16:20|523.09|519.09|523.05|519.05|523.14|519.14|522.96|518.96|8
1616602590000|2021-03-24 16:16:30|523.04|519.04|523.05|519.05|523.06|519.06|522.97|518.97|12
1616602600000|2021-03-24 16:16:40|523.04|519.04|522.98|518.98|523.05|519.05|522.98|518.98|7
1616602610000|2021-03-24 16:16:50|522.97|518.97|523.09|519.09|523.11|519.11|522.97|518.97|9
1616602620000|2021-03-24 16:17:00|523.07|519.07|523.33|519.33|523.36|519.36|523.06|519.06|20
1616602630000|2021-03-24 16:17:10|523.37|519.37|523.32|519.32|523.38|519.38|523.21|519.21|20
1616602640000|2021-03-24 16:17:20|523.35|519.35|523.15|519.15|523.35|519.35|523.15|519.15|11
1616602650000|2021-03-24 16:17:30|523.16|519.16|523.42|519.42|523.42|519.42|523.16|519.16|15
1616602660000|2021-03-24 16:17:40|523.4|519.4|523.44|519.44|523.53|519.53|523.4|519.4|22
1616602670000|2021-03-24 16:17:50|523.45|519.45|523.34|519.34|523.46|519.46|523.3|519.3|25
1616602680000|2021-03-24 16:18:00|523.33|519.33|523.35|519.35|523.37|519.37|523.31|519.31|18
1616602690000|2021-03-24 16:18:10|523.32|519.32|523.18|519.18|523.39|519.39|523.18|519.18|21
1616602700000|2021-03-24 16:18:20|523.22|519.22|523.24|519.24|523.28|519.28|523.17|519.17|23
1616602710000|2021-03-24 16:18:30|523.28|519.28|523.09|519.09|523.28|519.28|523.09|519.09|21
1616602720000|2021-03-24 16:18:40|523.08|519.08|522.79|518.79|523.08|519.08|522.77|518.77|16
1616602730000|2021-03-24 16:18:50|522.81|518.81|522.7|518.7|522.81|518.81|522.69|518.69|22
1616602740000|2021-03-24 16:19:00|522.72|518.72|522.71|518.71|522.74|518.74|522.68|518.68|16
1616602750000|2021-03-24 16:19:10|522.7|518.7|522.7|518.7|522.71|518.71|522.67|518.67|21
1616602760000|2021-03-24 16:19:20|522.67|518.67|522.32|518.32|522.71|518.71|522.32|518.32|24
1616602770000|2021-03-24 16:19:30|522.38|518.38|522.35|518.35|522.49|518.49|522.32|518.32|15
1616602780000|2021-03-24 16:19:40|522.3|518.3|522.21|518.21|522.36|518.36|522.21|518.21|20
1616602790000|2021-03-24 16:19:50|522.16|518.16|522.16|518.16|522.2|518.2|522.16|518.16|18
1616602800000|2021-03-24 16:20:00|522.19|518.19|522.22|518.22|522.22|518.22|522.14|518.14|29
1616602810000|2021-03-24 16:20:10|522.21|518.21|522.15|518.15|522.21|518.21|522.15|518.15|17
1616602820000|2021-03-24 16:20:20|522.14|518.14|522.07|518.07|522.16|518.16|522.07|518.07|9
1616602830000|2021-03-24 16:20:30|522.1|518.1|522.09|518.09|522.1|518.1|522.09|518.09|2
1616602840000|2021-03-24 16:20:40|522.04|518.04|522.17|518.17|522.17|518.17|521.84|517.84|26
1616602850000|2021-03-24 16:20:50|522.14|518.14|522.18|518.18|522.18|518.18|521.87|517.87|32
1616602860000|2021-03-24 16:21:00|522.14|518.14|521.93|517.93|522.17|518.17|521.92|517.92|30
1616602870000|2021-03-24 16:21:10|522.04|518.04|521.94|517.94|522.05|518.05|521.86|517.86|26
1616602880000|2021-03-24 16:21:20|521.93|517.93|521.92|517.92|522.05|518.05|521.92|517.92|21
1616602890000|2021-03-24 16:21:30|521.93|517.93|521.9|517.9|521.93|517.93|521.87|517.87|24
1616602900000|2021-03-24 16:21:40|521.89|517.89|521.94|517.94|521.94|517.94|521.77|517.77|16
1616602910000|2021-03-24 16:21:50|521.83|517.83|521.77|517.77|521.95|517.95|521.73|517.73|20
1616602920000|2021-03-24 16:22:00|521.78|517.78|521.9|517.9|521.91|517.91|521.77|517.77|17
1616602930000|2021-03-24 16:22:10|521.87|517.87|522.11|518.11|522.11|518.11|521.87|517.87|19
1616602940000|2021-03-24 16:22:20|522.1|518.1|522.06|518.06|522.13|518.13|522.06|518.06|14
1616602950000|2021-03-24 16:22:30|522.05|518.05|522.04|518.04|522.06|518.06|522.02|518.02|14
1616602960000|2021-03-24 16:22:40|522.03|518.03|522.01|518.01|522.03|518.03|521.93|517.93|26
1616602970000|2021-03-24 16:22:50|522.02|518.02|522.06|518.06|522.07|518.07|522.02|518.02|13
1616602980000|2021-03-24 16:23:00|522.07|518.07|522.06|518.06|522.07|518.07|522.01|518.01|17
1616602990000|2021-03-24 16:23:10|522.07|518.07|521.95|517.95|522.08|518.08|521.95|517.95|17
1616603000000|2021-03-24 16:23:20|521.94|517.94|521.99|517.99|522|518|521.86|517.86|19
1616603010000|2021-03-24 16:23:30|521.98|517.98|522.02|518.02|522.04|518.04|521.98|517.98|18
1616603020000|2021-03-24 16:23:40|522.03|518.03|522.03|518.03|522.04|518.04|522.02|518.02|6
1616603030000|2021-03-24 16:23:50|522.02|518.02|522.21|518.21|522.21|518.21|522.01|518.01|9
1616603040000|2021-03-24 16:24:00|522.2|518.2|522.15|518.15|522.2|518.2|522.15|518.15|8
1616603050000|2021-03-24 16:24:10|522.16|518.16|522.15|518.15|522.16|518.16|522.14|518.14|3
1616603060000|2021-03-24 16:24:20|522.14|518.14|522.41|518.41|522.41|518.41|522.14|518.14|27
1616603070000|2021-03-24 16:24:30|522.4|518.4|522.4|518.4|522.41|518.41|522.38|518.38|18
1616603080000|2021-03-24 16:24:40|522.41|518.41|522.4|518.4|522.41|518.41|522.38|518.38|8
1616603090000|2021-03-24 16:24:50|522.39|518.39|522.36|518.36|522.41|518.41|522.32|518.32|9
1616603100000|2021-03-24 16:25:00|522.37|518.37|522.26|518.26|522.37|518.37|522.24|518.24|19
1616603110000|2021-03-24 16:25:10|522.28|518.28|522.26|518.26|522.28|518.28|522.26|518.26|8
1616603120000|2021-03-24 16:25:20|522.28|518.28|522.26|518.26|522.28|518.28|522.17|518.17|14
1616603130000|2021-03-24 16:25:30|522.25|518.25|522.19|518.19|522.25|518.25|522.19|518.19|13
1616603140000|2021-03-24 16:25:40|522.17|518.17|522|518|522.17|518.17|521.99|517.99|27
1616603150000|2021-03-24 16:25:50|522.07|518.07|522.02|518.02|522.09|518.09|522|518|14
1616603160000|2021-03-24 16:26:00|522|518|522|518|522.02|518.02|521.92|517.92|17
1616603170000|2021-03-24 16:26:10|521.99|517.99|522.06|518.06|522.13|518.13|521.99|517.99|10
1616603180000|2021-03-24 16:26:20|522.05|518.05|522.09|518.09|522.11|518.11|522.02|518.02|16
1616603190000|2021-03-24 16:26:30|522.08|518.08|522.07|518.07|522.1|518.1|522.04|518.04|15
1616603200000|2021-03-24 16:26:40|522.09|518.09|522.05|518.05|522.09|518.09|522.05|518.05|10
1616603210000|2021-03-24 16:26:50|522.1|518.1|522.1|518.1|522.13|518.13|522.1|518.1|16
1616603220000|2021-03-24 16:27:00|522.09|518.09|522.09|518.09|522.1|518.1|522.03|518.03|9
1616603230000|2021-03-24 16:27:10|522.1|518.1|522.07|518.07|522.11|518.11|522.06|518.06|16
1616603240000|2021-03-24 16:27:20|522.06|518.06|522.06|518.06|522.07|518.07|522.06|518.06|3
1616603250000|2021-03-24 16:27:30|522.04|518.04|522.04|518.04|522.06|518.06|522.04|518.04|3
1616603260000|2021-03-24 16:27:40|522.06|518.06|522.06|518.06|522.06|518.06|522.06|518.06|1
1616603270000|2021-03-24 16:27:50|522.05|518.05|521.7|517.7|522.06|518.06|521.66|517.66|17
1616603280000|2021-03-24 16:28:00|521.67|517.67|521.32|517.32|521.67|517.67|521.31|517.31|21
1616603290000|2021-03-24 16:28:10|521.31|517.31|521.46|517.46|521.51|517.51|521.31|517.31|27
1616603300000|2021-03-24 16:28:20|521.45|517.45|521.39|517.39|521.45|517.45|521.39|517.39|10
1616603310000|2021-03-24 16:28:30|521.38|517.38|521.38|517.38|521.38|517.38|521.38|517.38|1
1616603320000|2021-03-24 16:28:40|521.37|517.37|521.35|517.35|521.37|517.37|521.29|517.29|8
1616603330000|2021-03-24 16:28:50|521.34|517.34|521.23|517.23|521.36|517.36|521.23|517.23|14
1616603340000|2021-03-24 16:29:00|521.22|517.22|521.57|517.57|521.58|517.58|521.2|517.2|20
1616603350000|2021-03-24 16:29:10|521.59|517.59|521.59|517.59|521.61|517.61|521.54|517.54|20
1616603360000|2021-03-24 16:29:20|521.6|517.6|521.56|517.56|521.62|517.62|521.54|517.54|17
1616603370000|2021-03-24 16:29:30|521.57|517.57|521.58|517.58|521.59|517.59|521.47|517.47|27
1616603380000|2021-03-24 16:29:40|521.59|517.59|521.63|517.63|521.64|517.64|521.57|517.57|28
1616603390000|2021-03-24 16:29:50|521.61|517.61|521.63|517.63|521.69|517.69|521.61|517.61|23
1616603400000|2021-03-24 16:30:00|521.64|517.64|521.65|517.65|521.67|517.67|521.62|517.62|17
1616603410000|2021-03-24 16:30:10|521.68|517.68|521.77|517.77|521.81|517.81|521.66|517.66|16
1616603420000|2021-03-24 16:30:20|521.78|517.78|521.79|517.79|521.82|517.82|521.75|517.75|16
1616603430000|2021-03-24 16:30:30|521.8|517.8|521.74|517.74|521.8|517.8|521.74|517.74|17
1616603440000|2021-03-24 16:30:40|521.75|517.75|521.95|517.95|521.98|517.98|521.75|517.75|25
1616603450000|2021-03-24 16:30:50|521.94|517.94|521.95|517.95|521.97|517.97|521.93|517.93|16
1616603460000|2021-03-24 16:31:00|521.98|517.98|521.83|517.83|522.03|518.03|521.74|517.74|29
1616603470000|2021-03-24 16:31:10|521.84|517.84|521.28|517.28|521.85|517.85|521.28|517.28|25
1616603480000|2021-03-24 16:31:20|521.27|517.27|521.28|517.28|521.3|517.3|521.22|517.22|18
1616603490000|2021-03-24 16:31:30|521.29|517.29|521.23|517.23|521.29|517.29|520.8|516.8|26
1616603500000|2021-03-24 16:31:40|521.21|517.21|521.21|517.21|521.24|517.24|521|517|27
1616603510000|2021-03-24 16:31:50|521.17|517.17|521.07|517.07|521.18|517.18|521.05|517.05|23
1616603520000|2021-03-24 16:32:00|521.05|517.05|521.1|517.1|521.18|517.18|521.04|517.04|15
1616603530000|2021-03-24 16:32:10|521.11|517.11|521.12|517.12|521.12|517.12|521.09|517.09|8
1616603540000|2021-03-24 16:32:20|521.1|517.1|521.34|517.34|521.38|517.38|521.1|517.1|12
1616603550000|2021-03-24 16:32:30|521.35|517.35|521.53|517.53|521.59|517.59|521.32|517.32|25
1616603560000|2021-03-24 16:32:40|521.54|517.54|521.39|517.39|521.54|517.54|521.36|517.36|17
1616603570000|2021-03-24 16:32:50|521.4|517.4|521.39|517.39|521.42|517.42|521.37|517.37|20
1616603580000|2021-03-24 16:33:00|521.4|517.4|521.24|517.24|521.43|517.43|521.19|517.19|21
1616603590000|2021-03-24 16:33:10|521.22|517.22|521.15|517.15|521.22|517.22|521.15|517.15|7
1616603600000|2021-03-24 16:33:20|521.17|517.17|521.43|517.43|521.44|517.44|521.17|517.17|24
1616603610000|2021-03-24 16:33:30|521.42|517.42|521.52|517.52|521.54|517.54|521.4|517.4|21
1616603620000|2021-03-24 16:33:40|521.54|517.54|521.71|517.71|521.73|517.73|521.5|517.5|21
1616603630000|2021-03-24 16:33:50|521.75|517.75|521.74|517.74|521.79|517.79|521.73|517.73|14
1616603640000|2021-03-24 16:34:00|521.78|517.78|521.56|517.56|521.84|517.84|521.5|517.5|34
1616603650000|2021-03-24 16:34:10|521.6|517.6|522.02|518.02|522.03|518.03|521.6|517.6|32
1616603660000|2021-03-24 16:34:20|522.04|518.04|522|518|522.1|518.1|521.98|517.98|20
1616603670000|2021-03-24 16:34:30|522.02|518.02|522.13|518.13|522.14|518.14|521.99|517.99|21
1616603680000|2021-03-24 16:34:40|522.11|518.11|522.12|518.12|522.19|518.19|522.11|518.11|22
1616603690000|2021-03-24 16:34:50|522.11|518.11|522.04|518.04|522.16|518.16|522.02|518.02|25
1616603700000|2021-03-24 16:35:00|522.08|518.08|522.23|518.23|522.24|518.24|522.08|518.08|15
1616603710000|2021-03-24 16:35:10|522.22|518.22|522.22|518.22|522.22|518.22|522.21|518.21|13
1616603720000|2021-03-24 16:35:20|522.21|518.21|521.98|517.98|522.22|518.22|521.98|517.98|16
1616603730000|2021-03-24 16:35:30|521.99|517.99|521.91|517.91|521.99|517.99|521.9|517.9|11
1616603740000|2021-03-24 16:35:40|521.92|517.92|521.89|517.89|521.92|517.92|521.89|517.89|6
1616603750000|2021-03-24 16:35:50|521.86|517.86|521.86|517.86|521.88|517.88|521.85|517.85|5
1616603760000|2021-03-24 16:36:00|521.88|517.88|521.84|517.84|521.88|517.88|521.83|517.83|10
1616603770000|2021-03-24 16:36:10|521.85|517.85|521.54|517.54|521.85|517.85|521.54|517.54|14
1616603780000|2021-03-24 16:36:20|521.52|517.52|521.52|517.52|521.52|517.52|521.52|517.52|1
1616603790000|2021-03-24 16:36:30|521.51|517.51|521.51|517.51|521.51|517.51|521.5|517.5|3
1616603800000|2021-03-24 16:36:40|521.4|517.4|521.37|517.37|521.44|517.44|521.33|517.33|7
1616603810000|2021-03-24 16:36:50|521.33|517.33|521.47|517.47|521.48|517.48|521.33|517.33|17
1616603820000|2021-03-24 16:37:00|521.46|517.46|521.44|517.44|521.5|517.5|521.34|517.34|20
1616603830000|2021-03-24 16:37:10|521.43|517.43|521.42|517.42|521.44|517.44|521.41|517.41|6
1616603840000|2021-03-24 16:37:20|521.44|517.44|521.45|517.45|521.46|517.46|521.42|517.42|15
1616603850000|2021-03-24 16:37:30|521.44|517.44|521.44|517.44|521.46|517.46|521.43|517.43|14
1616603860000|2021-03-24 16:37:40|521.43|517.43|521.44|517.44|521.46|517.46|521.43|517.43|13
1616603870000|2021-03-24 16:37:50|521.43|517.43|521.47|517.47|521.47|517.47|521.43|517.43|3
1616603880000|2021-03-24 16:38:00|521.45|517.45|521.45|517.45|521.47|517.47|521.45|517.45|9
1616603890000|2021-03-24 16:38:10|521.44|517.44|521.33|517.33|521.44|517.44|521.33|517.33|9
1616603900000|2021-03-24 16:38:20|521.32|517.32|521.15|517.15|521.33|517.33|521.12|517.12|16
1616603910000|2021-03-24 16:38:30|521.14|517.14|521.3|517.3|521.3|517.3|521.12|517.12|10
1616603920000|2021-03-24 16:38:40|521.34|517.34|521.36|517.36|521.38|517.38|521.28|517.28|20
1616603930000|2021-03-24 16:38:50|521.38|517.38|521.38|517.38|521.43|517.43|521.36|517.36|18
1616603940000|2021-03-24 16:39:00|521.29|517.29|521.2|517.2|521.33|517.33|521.19|517.19|22
1616603950000|2021-03-24 16:39:10|521.19|517.19|521.21|517.21|521.24|517.24|521.19|517.19|19
1616603960000|2021-03-24 16:39:20|521.19|517.19|521.22|517.22|521.24|517.24|521.14|517.14|9
1616603970000|2021-03-24 16:39:30|521.24|517.24|521.2|517.2|521.25|517.25|521.12|517.12|25
1616603980000|2021-03-24 16:39:40|521.19|517.19|521.06|517.06|521.19|517.19|521.06|517.06|13
1616603990000|2021-03-24 16:39:50|521.07|517.07|521.07|517.07|521.16|517.16|521.06|517.06|22
1616604000000|2021-03-24 16:40:00|521.08|517.08|520.99|516.99|521.09|517.09|520.99|516.99|17
1616604010000|2021-03-24 16:40:10|520.98|516.98|520.99|516.99|521.03|517.03|520.97|516.97|6
1616604020000|2021-03-24 16:40:20|520.98|516.98|520.97|516.97|520.99|516.99|520.96|516.96|11
1616604030000|2021-03-24 16:40:30|520.99|516.99|521.14|517.14|521.19|517.19|520.99|516.99|20
1616604040000|2021-03-24 16:40:40|521.15|517.15|521.19|517.19|521.19|517.19|521.13|517.13|16
1616604050000|2021-03-24 16:40:50|521.2|517.2|521.35|517.35|521.35|517.35|521.2|517.2|17
1616604060000|2021-03-24 16:41:00|521.31|517.31|521.49|517.49|521.49|517.49|521.31|517.31|15
1616604070000|2021-03-24 16:41:10|521.5|517.5|521.52|517.52|521.52|517.52|521.47|517.47|13
1616604080000|2021-03-24 16:41:20|521.51|517.51|521.38|517.38|521.51|517.51|521.38|517.38|15
1616604090000|2021-03-24 16:41:30|521.37|517.37|521.37|517.37|521.39|517.39|521.36|517.36|9
1616604100000|2021-03-24 16:41:40|521.39|517.39|521.43|517.43|521.44|517.44|521.37|517.37|14
1616604110000|2021-03-24 16:41:50|521.45|517.45|521.45|517.45|521.5|517.5|521.41|517.41|16
1616604120000|2021-03-24 16:42:00|521.44|517.44|521.6|517.6|521.6|517.6|521.44|517.44|22
1616604130000|2021-03-24 16:42:10|521.59|517.59|521.47|517.47|521.59|517.59|521.47|517.47|17
1616604140000|2021-03-24 16:42:20|521.48|517.48|521.48|517.48|521.52|517.52|521.47|517.47|16
1616604150000|2021-03-24 16:42:30|521.51|517.51|521.52|517.52|521.58|517.58|521.49|517.49|21
1616604160000|2021-03-24 16:42:40|521.5|517.5|521.56|517.56|521.56|517.56|521.49|517.49|10
1616604170000|2021-03-24 16:42:50|521.53|517.53|521.57|517.57|521.57|517.57|521.49|517.49|15
1616604180000|2021-03-24 16:43:00|521.56|517.56|521.68|517.68|521.68|517.68|521.56|517.56|20
1616604190000|2021-03-24 16:43:10|521.67|517.67|521.65|517.65|521.68|517.68|521.62|517.62|14
1616604200000|2021-03-24 16:43:20|521.67|517.67|521.53|517.53|521.67|517.67|521.53|517.53|11
1616604210000|2021-03-24 16:43:30|521.48|517.48|521.48|517.48|521.48|517.48|521.48|517.48|1
1616604220000|2021-03-24 16:43:40|521.47|517.47|521.56|517.56|521.56|517.56|521.47|517.47|16
1616604230000|2021-03-24 16:43:50|521.59|517.59|521.56|517.56|521.59|517.59|521.56|517.56|8
1616604240000|2021-03-24 16:44:00|521.59|517.59|521.6|517.6|521.63|517.63|521.59|517.59|6
1616604250000|2021-03-24 16:44:10|521.63|517.63|521.61|517.61|521.63|517.63|521.6|517.6|11
1616604260000|2021-03-24 16:44:20|521.63|517.63|521.53|517.53|521.63|517.63|521.53|517.53|16
1616604270000|2021-03-24 16:44:30|521.51|517.51|521.53|517.53|521.53|517.53|521.51|517.51|2
1616604280000|2021-03-24 16:44:40|521.52|517.52|521.66|517.66|521.68|517.68|521.52|517.52|13
1616604290000|2021-03-24 16:44:50|521.65|517.65|521.63|517.63|521.68|517.68|521.6|517.6|22
1616604300000|2021-03-24 16:45:00|521.61|517.61|521.72|517.72|521.74|517.74|521.61|517.61|13
1616604310000|2021-03-24 16:45:10|521.73|517.73|521.75|517.75|521.78|517.78|521.73|517.73|12
1616604320000|2021-03-24 16:45:20|521.74|517.74|521.76|517.76|521.76|517.76|521.73|517.73|8
1616604330000|2021-03-24 16:45:30|521.8|517.8|521.91|517.91|521.91|517.91|521.79|517.79|18
1616604340000|2021-03-24 16:45:40|521.9|517.9|521.92|517.92|521.94|517.94|521.86|517.86|15
1616604350000|2021-03-24 16:45:50|521.94|517.94|521.92|517.92|521.94|517.94|521.9|517.9|13
1616604360000|2021-03-24 16:46:00|521.91|517.91|521.91|517.91|521.95|517.95|521.89|517.89|14
1616604370000|2021-03-24 16:46:10|521.9|517.9|521.91|517.91|521.92|517.92|521.9|517.9|5
1616604380000|2021-03-24 16:46:20|521.92|517.92|521.91|517.91|521.92|517.92|521.91|517.91|2
1616604390000|2021-03-24 16:46:30|521.93|517.93|522.11|518.11|522.12|518.12|521.92|517.92|10
1616604400000|2021-03-24 16:46:40|522.13|518.13|522.46|518.46|522.46|518.46|522.13|518.13|25
1616604410000|2021-03-24 16:46:50|522.43|518.43|522.45|518.45|522.49|518.49|522.39|518.39|19
1616604420000|2021-03-24 16:47:00|522.46|518.46|522.41|518.41|522.48|518.48|522.4|518.4|20
1616604430000|2021-03-24 16:47:10|522.42|518.42|522.49|518.49|522.52|518.52|522.42|518.42|24
1616604440000|2021-03-24 16:47:20|522.52|518.52|522.63|518.63|522.63|518.63|522.5|518.5|17
1616604450000|2021-03-24 16:47:30|522.62|518.62|522.62|518.62|522.7|518.7|522.53|518.53|28
1616604460000|2021-03-24 16:47:40|522.64|518.64|522.8|518.8|522.8|518.8|522.61|518.61|18
1616604470000|2021-03-24 16:47:50|522.79|518.79|522.58|518.58|522.9|518.9|522.58|518.58|24
1616604480000|2021-03-24 16:48:00|522.57|518.57|522.26|518.26|522.64|518.64|522.26|518.26|21
1616604490000|2021-03-24 16:48:10|522.28|518.28|522.36|518.36|522.37|518.37|522.18|518.18|19
1616604500000|2021-03-24 16:48:20|522.39|518.39|522.09|518.09|522.39|518.39|522.09|518.09|21
1616604510000|2021-03-24 16:48:30|522.08|518.08|522.17|518.17|522.26|518.26|522.08|518.08|33
1616604520000|2021-03-24 16:48:40|522.16|518.16|522.21|518.21|522.24|518.24|522.1|518.1|29
1616604530000|2021-03-24 16:48:50|522.12|518.12|522.09|518.09|522.22|518.22|522.08|518.08|24
1616604540000|2021-03-24 16:49:00|522.08|518.08|522.09|518.09|522.11|518.11|522.01|518.01|14
1616604550000|2021-03-24 16:49:10|522.1|518.1|522.1|518.1|522.13|518.13|522.09|518.09|7
1616604560000|2021-03-24 16:49:20|522.13|518.13|523.17|519.17|523.31|519.31|522.13|518.13|30
1616604570000|2021-03-24 16:49:30|523.18|519.18|523.31|519.31|523.38|519.38|523.14|519.14|24
1616604580000|2021-03-24 16:49:40|523.3|519.3|523.4|519.4|523.41|519.41|523.15|519.15|23
1616604590000|2021-03-24 16:49:50|523.39|519.39|523.3|519.3|523.42|519.42|523.27|519.27|24
1616604600000|2021-03-24 16:50:00|523.28|519.28|523.36|519.36|523.38|519.38|523.14|519.14|29
1616604610000|2021-03-24 16:50:10|523.35|519.35|522.99|518.99|523.35|519.35|522.99|518.99|15
1616604620000|2021-03-24 16:50:20|523|519|522.87|518.87|523.06|519.06|522.87|518.87|9
1616604630000|2021-03-24 16:50:30|522.86|518.86|522.74|518.74|522.87|518.87|522.68|518.68|15
1616604640000|2021-03-24 16:50:40|522.61|518.61|522.55|518.55|522.63|518.63|522.51|518.51|28
1616604650000|2021-03-24 16:50:50|522.56|518.56|522.43|518.43|522.6|518.6|522.43|518.43|25
1616604660000|2021-03-24 16:51:00|522.44|518.44|522.73|518.73|522.74|518.74|522.44|518.44|23
1616604670000|2021-03-24 16:51:10|522.72|518.72|522.4|518.4|522.73|518.73|522.39|518.39|23
1616604680000|2021-03-24 16:51:20|522.41|518.41|522.3|518.3|522.44|518.44|522.29|518.29|13
1616604690000|2021-03-24 16:51:30|522.29|518.29|522.31|518.31|522.34|518.34|522.28|518.28|13
1616604700000|2021-03-24 16:51:40|522.36|518.36|522.37|518.37|522.41|518.41|522.34|518.34|10
1616604710000|2021-03-24 16:51:50|522.36|518.36|522.32|518.32|522.37|518.37|522.32|518.32|4
1616604720000|2021-03-24 16:52:00|522.29|518.29|522.28|518.28|522.29|518.29|522.18|518.18|20
1616604730000|2021-03-24 16:52:10|522.25|518.25|522.31|518.31|522.32|518.32|522.25|518.25|14
1616604740000|2021-03-24 16:52:20|522.3|518.3|522.33|518.33|522.35|518.35|522.3|518.3|17
1616604750000|2021-03-24 16:52:30|522.31|518.31|522.27|518.27|522.31|518.31|522.27|518.27|6
1616604760000|2021-03-24 16:52:40|522.29|518.29|522.3|518.3|522.36|518.36|522.27|518.27|19
1616604770000|2021-03-24 16:52:50|522.31|518.31|522.35|518.35|522.37|518.37|522.29|518.29|16
1616604780000|2021-03-24 16:53:00|522.36|518.36|522.3|518.3|522.37|518.37|522.21|518.21|30
1616604790000|2021-03-24 16:53:10|522.31|518.31|522.29|518.29|522.33|518.33|522.28|518.28|21
1616604800000|2021-03-24 16:53:20|522.31|518.31|522.32|518.32|522.35|518.35|522.23|518.23|24
1616604810000|2021-03-24 16:53:30|522.31|518.31|522.37|518.37|522.38|518.38|522.3|518.3|21
1616604820000|2021-03-24 16:53:40|522.38|518.38|522.35|518.35|522.38|518.38|522.33|518.33|16
1616604830000|2021-03-24 16:53:50|522.36|518.36|522.39|518.39|522.42|518.42|522.34|518.34|11
1616604840000|2021-03-24 16:54:00|522.4|518.4|522.58|518.58|522.6|518.6|522.39|518.39|20
1616604850000|2021-03-24 16:54:10|522.57|518.57|522.45|518.45|522.62|518.62|522.45|518.45|23
1616604860000|2021-03-24 16:54:20|522.41|518.41|522.39|518.39|522.46|518.46|522.36|518.36|17
1616604870000|2021-03-24 16:54:30|522.4|518.4|522.46|518.46|522.47|518.47|522.37|518.37|27
1616604880000|2021-03-24 16:54:40|522.45|518.45|522.55|518.55|522.56|518.56|522.45|518.45|22
1616604890000|2021-03-24 16:54:50|522.57|518.57|522.59|518.59|522.61|518.61|522.57|518.57|18
1616604900000|2021-03-24 16:55:00|522.6|518.6|522.68|518.68|522.7|518.7|522.6|518.6|28
1616604910000|2021-03-24 16:55:10|522.67|518.67|522.64|518.64|522.72|518.72|522.63|518.63|17
1616604920000|2021-03-24 16:55:20|522.63|518.63|522.58|518.58|522.68|518.68|522.54|518.54|20
1616604930000|2021-03-24 16:55:30|522.53|518.53|522.47|518.47|522.6|518.6|522.46|518.46|20
1616604940000|2021-03-24 16:55:40|522.5|518.5|522.51|518.51|522.55|518.55|522.47|518.47|18
1616604950000|2021-03-24 16:55:50|522.52|518.52|522.47|518.47|522.55|518.55|522.47|518.47|21
1616604960000|2021-03-24 16:56:00|522.48|518.48|522.51|518.51|522.53|518.53|522.48|518.48|13
1616604970000|2021-03-24 16:56:10|522.49|518.49|522.38|518.38|522.51|518.51|522.37|518.37|18
1616604980000|2021-03-24 16:56:20|522.35|518.35|522.18|518.18|522.35|518.35|522.13|518.13|23
1616604990000|2021-03-24 16:56:30|522.17|518.17|521.93|517.93|522.21|518.21|521.82|517.82|25
1616605000000|2021-03-24 16:56:40|521.91|517.91|521.82|517.82|521.91|517.91|521.78|517.78|22
1616605010000|2021-03-24 16:56:50|521.84|517.84|521.77|517.77|521.85|517.85|521.77|517.77|21
1616605020000|2021-03-24 16:57:00|521.84|517.84|521.89|517.89|521.92|517.92|521.83|517.83|27
1616605030000|2021-03-24 16:57:10|521.87|517.87|521.87|517.87|521.87|517.87|521.8|517.8|15
1616605040000|2021-03-24 16:57:20|521.88|517.88|521.78|517.78|521.88|517.88|521.66|517.66|19
1616605050000|2021-03-24 16:57:30|521.79|517.79|521.67|517.67|521.79|517.79|521.65|517.65|17
1616605060000|2021-03-24 16:57:40|521.64|517.64|521.64|517.64|521.64|517.64|521.59|517.59|16
1616605070000|2021-03-24 16:57:50|521.6|517.6|521.59|517.59|521.73|517.73|521.58|517.58|28
1616605080000|2021-03-24 16:58:00|521.62|517.62|521.82|517.82|521.86|517.86|521.59|517.59|33
1616605090000|2021-03-24 16:58:10|521.87|517.87|521.79|517.79|521.92|517.92|521.79|517.79|27
1616605100000|2021-03-24 16:58:20|521.84|517.84|521.6|517.6|521.9|517.9|521.56|517.56|27
1616605110000|2021-03-24 16:58:30|521.59|517.59|521.58|517.58|521.66|517.66|521.52|517.52|15
1616605120000|2021-03-24 16:58:40|521.59|517.59|521.57|517.57|521.66|517.66|521.56|517.56|21
1616605130000|2021-03-24 16:58:50|521.56|517.56|521.57|517.57|521.66|517.66|521.55|517.55|20
1616605140000|2021-03-24 16:59:00|521.52|517.52|521.51|517.51|521.52|517.52|521.5|517.5|3
1616605150000|2021-03-24 16:59:10|521.52|517.52|521.57|517.57|521.6|517.6|521.52|517.52|19
1616605160000|2021-03-24 16:59:20|521.58|517.58|521.64|517.64|521.66|517.66|521.46|517.46|14
1616605170000|2021-03-24 16:59:30|521.6|517.6|521.78|517.78|521.81|517.81|521.5|517.5|25
1616605180000|2021-03-24 16:59:40|521.77|517.77|521.51|517.51|521.83|517.83|521.51|517.51|23
1616605190000|2021-03-24 16:59:50|521.48|517.48|521.48|517.48|521.55|517.55|521.48|517.48|10
1616605200000|2021-03-24 17:00:00|521.44|517.44|521.62|517.62|521.62|517.62|521.38|517.38|11
1616605210000|2021-03-24 17:00:10|521.65|517.65|521.56|517.56|521.69|517.69|521.55|517.55|18
1616605220000|2021-03-24 17:00:20|521.61|517.61|521.63|517.63|521.68|517.68|521.56|517.56|24
1616605230000|2021-03-24 17:00:30|521.65|517.65|521.77|517.77|521.79|517.79|521.63|517.63|20
1616605240000|2021-03-24 17:00:40|521.76|517.76|521.93|517.93|521.95|517.95|521.76|517.76|17
1616605250000|2021-03-24 17:00:50|521.94|517.94|521.81|517.81|521.94|517.94|521.77|517.77|17
1616605260000|2021-03-24 17:01:00|521.84|517.84|521.82|517.82|521.87|517.87|521.81|517.81|21
1616605270000|2021-03-24 17:01:10|521.81|517.81|521.71|517.71|521.81|517.81|521.71|517.71|13
1616605280000|2021-03-24 17:01:20|521.72|517.72|522.02|518.02|522.02|518.02|521.72|517.72|21
1616605290000|2021-03-24 17:01:30|522.03|518.03|521.9|517.9|522.06|518.06|521.9|517.9|19
1616605300000|2021-03-24 17:01:40|521.96|517.96|521.99|517.99|522.03|518.03|521.9|517.9|26
1616605310000|2021-03-24 17:01:50|521.97|517.97|521.97|517.97|521.97|517.97|521.97|517.97|1
1616605320000|2021-03-24 17:02:00|521.9|517.9|521.86|517.86|521.92|517.92|521.83|517.83|7
1616605330000|2021-03-24 17:02:10|521.85|517.85|521.82|517.82|521.86|517.86|521.82|517.82|6
1616605340000|2021-03-24 17:02:20|521.83|517.83|521.87|517.87|521.87|517.87|521.83|517.83|7
1616605350000|2021-03-24 17:02:30|521.86|517.86|522.03|518.03|522.1|518.1|521.85|517.85|9
1616605360000|2021-03-24 17:02:40|522.02|518.02|522.04|518.04|522.07|518.07|522.02|518.02|9
1616605370000|2021-03-24 17:02:50|522.08|518.08|522.11|518.11|522.11|518.11|522.08|518.08|14
1616605380000|2021-03-24 17:03:00|522.12|518.12|522.12|518.12|522.13|518.13|522.12|518.12|3
1616605390000|2021-03-24 17:03:10|522.14|518.14|522.18|518.18|522.22|518.22|522.12|518.12|11
1616605400000|2021-03-24 17:03:20|522.25|518.25|522.47|518.47|522.47|518.47|522.23|518.23|24
1616605410000|2021-03-24 17:03:30|522.46|518.46|522.48|518.48|522.49|518.49|522.45|518.45|20
1616605420000|2021-03-24 17:03:40|522.47|518.47|522.36|518.36|522.47|518.47|522.35|518.35|10
1616605430000|2021-03-24 17:03:50|522.34|518.34|522.54|518.54|522.55|518.55|522.34|518.34|17
1616605440000|2021-03-24 17:04:00|522.55|518.55|522.5|518.5|522.56|518.56|522.46|518.46|19
1616605450000|2021-03-24 17:04:10|522.49|518.49|522.52|518.52|522.53|518.53|522.47|518.47|21
1616605460000|2021-03-24 17:04:20|522.5|518.5|522.5|518.5|522.51|518.51|522.48|518.48|17
1616605470000|2021-03-24 17:04:30|522.53|518.53|522.53|518.53|522.56|518.56|522.51|518.51|19
1616605480000|2021-03-24 17:04:40|522.52|518.52|522.52|518.52|522.55|518.55|522.5|518.5|11
1616605490000|2021-03-24 17:04:50|522.53|518.53|522.52|518.52|522.53|518.53|522.42|518.42|24
1616605500000|2021-03-24 17:05:00|522.51|518.51|522.53|518.53|522.54|518.54|522.51|518.51|18
1616605510000|2021-03-24 17:05:10|522.52|518.52|522.48|518.48|522.52|518.52|522.45|518.45|21
1616605520000|2021-03-24 17:05:20|522.49|518.49|522.48|518.48|522.51|518.51|522.47|518.47|11
1616605530000|2021-03-24 17:05:30|522.47|518.47|522.3|518.3|522.51|518.51|522.24|518.24|13
1616605540000|2021-03-24 17:05:40|522.31|518.31|522.37|518.37|522.49|518.49|522.28|518.28|30
1616605550000|2021-03-24 17:05:50|522.39|518.39|522.37|518.37|522.43|518.43|522.31|518.31|25
1616605560000|2021-03-24 17:06:00|522.39|518.39|522.28|518.28|522.39|518.39|522.26|518.26|18
1616605570000|2021-03-24 17:06:10|522.29|518.29|522.27|518.27|522.29|518.29|522.27|518.27|13
1616605580000|2021-03-24 17:06:20|522.28|518.28|522.36|518.36|522.37|518.37|522.28|518.28|19
1616605590000|2021-03-24 17:06:30|522.35|518.35|522.27|518.27|522.37|518.37|522.27|518.27|15
1616605600000|2021-03-24 17:06:40|522.29|518.29|522.19|518.19|522.29|518.29|522.19|518.19|10
1616605610000|2021-03-24 17:06:50|522.2|518.2|522.23|518.23|522.23|518.23|522.2|518.2|4
1616605620000|2021-03-24 17:07:00|522.22|518.22|522.26|518.26|522.26|518.26|522.19|518.19|19
1616605630000|2021-03-24 17:07:10|522.24|518.24|522.03|518.03|522.26|518.26|522.03|518.03|17
1616605640000|2021-03-24 17:07:20|522.06|518.06|521.99|517.99|522.07|518.07|521.98|517.98|18
1616605650000|2021-03-24 17:07:30|521.98|517.98|521.98|517.98|522.03|518.03|521.98|517.98|21
1616605660000|2021-03-24 17:07:40|521.97|517.97|521.71|517.71|522.04|518.04|521.71|517.71|22
1616605670000|2021-03-24 17:07:50|521.56|517.56|521.6|517.6|521.64|517.64|521.56|517.56|8
1616605680000|2021-03-24 17:08:00|521.59|517.59|521.78|517.78|521.78|517.78|521.59|517.59|10
1616605690000|2021-03-24 17:08:10|521.76|517.76|521.77|517.77|521.84|517.84|521.76|517.76|21
1616605700000|2021-03-24 17:08:20|521.78|517.78|521.81|517.81|521.81|517.81|521.78|517.78|9
1616605710000|2021-03-24 17:08:30|521.82|517.82|522.07|518.07|522.2|518.2|521.8|517.8|25
1616605720000|2021-03-24 17:08:40|522.08|518.08|522.03|518.03|522.13|518.13|522.01|518.01|23
1616605730000|2021-03-24 17:08:50|522|518|521.98|517.98|522.01|518.01|521.96|517.96|12
1616605740000|2021-03-24 17:09:00|522.01|518.01|522.28|518.28|522.3|518.3|522|518|26
1616605750000|2021-03-24 17:09:10|522.3|518.3|522.31|518.31|522.33|518.33|522.17|518.17|21
1616605760000|2021-03-24 17:09:20|522.3|518.3|522.16|518.16|522.32|518.32|522.15|518.15|13
1616605770000|2021-03-24 17:09:30|522.14|518.14|522.07|518.07|522.14|518.14|522.04|518.04|18
1616605780000|2021-03-24 17:09:40|522.08|518.08|522.08|518.08|522.11|518.11|522.08|518.08|13
1616605790000|2021-03-24 17:09:50|522.09|518.09|522.04|518.04|522.1|518.1|522.04|518.04|10
1616605800000|2021-03-24 17:10:00|522.03|518.03|521.99|517.99|522.03|518.03|521.97|517.97|12
1616605810000|2021-03-24 17:10:10|522.02|518.02|521.96|517.96|522.02|518.02|521.96|517.96|10
1616605820000|2021-03-24 17:10:20|521.97|517.97|521.96|517.96|521.97|517.97|521.96|517.96|4
1616605830000|2021-03-24 17:10:30|521.94|517.94|521.93|517.93|521.94|517.94|521.93|517.93|2
1616605840000|2021-03-24 17:10:40|521.94|517.94|521.96|517.96|521.96|517.96|521.94|517.94|2
1616605850000|2021-03-24 17:10:50|521.97|517.97|521.97|517.97|522|518|521.96|517.96|24
1616605860000|2021-03-24 17:11:00|521.96|517.96|521.89|517.89|521.99|517.99|521.89|517.89|16
1616605870000|2021-03-24 17:11:10|521.88|517.88|521.88|517.88|521.88|517.88|521.88|517.88|1
1616605880000|2021-03-24 17:11:20|521.91|517.91|522.13|518.13|522.13|518.13|521.9|517.9|9
1616605890000|2021-03-24 17:11:30|522.2|518.2|522.24|518.24|522.29|518.29|522.15|518.15|25
1616605900000|2021-03-24 17:11:40|522.25|518.25|522.23|518.23|522.28|518.28|522.2|518.2|13
1616605910000|2021-03-24 17:11:50|522.24|518.24|522.17|518.17|522.24|518.24|522.17|518.17|9
1616605920000|2021-03-24 17:12:00|522.16|518.16|522.08|518.08|522.16|518.16|522.03|518.03|13
1616605930000|2021-03-24 17:12:10|522.07|518.07|522.1|518.1|522.11|518.11|522.03|518.03|17
1616605940000|2021-03-24 17:12:20|522.11|518.11|521.98|517.98|522.13|518.13|521.98|517.98|20
1616605950000|2021-03-24 17:12:30|522|518|521.92|517.92|522.05|518.05|521.92|517.92|10
1616605960000|2021-03-24 17:12:40|521.95|517.95|521.95|517.95|521.96|517.96|521.94|517.94|7
1616605970000|2021-03-24 17:12:50|521.89|517.89|521.84|517.84|521.95|517.95|521.84|517.84|3
1616605980000|2021-03-24 17:13:00|521.85|517.85|521.79|517.79|521.91|517.91|521.79|517.79|7
1616605990000|2021-03-24 17:13:10|521.75|517.75|521.61|517.61|521.75|517.75|521.58|517.58|12
1616606000000|2021-03-24 17:13:20|521.76|517.76|521.71|517.71|521.77|517.77|521.71|517.71|3
1616606010000|2021-03-24 17:13:30|521.68|517.68|521.62|517.62|521.7|517.7|521.62|517.62|7
1616606020000|2021-03-24 17:13:40|521.58|517.58|521.5|517.5|521.58|517.58|521.48|517.48|24
1616606030000|2021-03-24 17:13:50|521.49|517.49|521.44|517.44|521.54|517.54|521.44|517.44|19
1616606040000|2021-03-24 17:14:00|521.43|517.43|521.42|517.42|521.49|517.49|521.42|517.42|8
1616606050000|2021-03-24 17:14:10|521.41|517.41|521.41|517.41|521.41|517.41|521.41|517.41|1
1616606060000|2021-03-24 17:14:20|521.27|517.27|521.14|517.14|521.27|517.27|521.13|517.13|14
1616606070000|2021-03-24 17:14:30|521.16|517.16|521.18|517.18|521.28|517.28|521.16|517.16|17
1616606080000|2021-03-24 17:14:40|521.17|517.17|521.16|517.16|521.17|517.17|521.15|517.15|4
1616606090000|2021-03-24 17:14:50|521.15|517.15|521.09|517.09|521.16|517.16|521.09|517.09|4
1616606100000|2021-03-24 17:15:00|521.08|517.08|520.77|516.77|521.08|517.08|520.77|516.77|14
1616606110000|2021-03-24 17:15:10|520.76|516.76|520.64|516.64|520.85|516.85|520.64|516.64|19
1616606120000|2021-03-24 17:15:20|520.62|516.62|520.54|516.54|520.7|516.7|520.51|516.51|21
1616606130000|2021-03-24 17:15:30|520.55|516.55|520.16|516.16|520.57|516.57|520.16|516.16|26
1616606140000|2021-03-24 17:15:40|520.15|516.15|520.19|516.19|520.2|516.2|519.95|515.95|34
1616606150000|2021-03-24 17:15:50|520.24|516.24|520.84|516.84|521.16|517.16|520.24|516.24|29
1616606160000|2021-03-24 17:16:00|520.86|516.86|521.15|517.15|521.19|517.19|520.86|516.86|29
1616606170000|2021-03-24 17:16:10|521.14|517.14|521.37|517.37|521.39|517.39|521.14|517.14|21
1616606180000|2021-03-24 17:16:20|521.36|517.36|521.43|517.43|521.44|517.44|521.31|517.31|22
1616606190000|2021-03-24 17:16:30|521.42|517.42|521.67|517.67|521.69|517.69|521.4|517.4|23
1616606200000|2021-03-24 17:16:40|521.65|517.65|521.66|517.66|521.66|517.66|521.54|517.54|23
1616606210000|2021-03-24 17:16:50|521.65|517.65|521.64|517.64|521.66|517.66|521.63|517.63|19
1616606220000|2021-03-24 17:17:00|521.65|517.65|521.64|517.64|521.65|517.65|521.56|517.56|12
1616606230000|2021-03-24 17:17:10|521.66|517.66|522|518|522|518|521.66|517.66|28
1616606240000|2021-03-24 17:17:20|522.02|518.02|522.28|518.28|522.28|518.28|522.02|518.02|9
1616606250000|2021-03-24 17:17:30|522.27|518.27|522.09|518.09|522.28|518.28|521.99|517.99|27
1616606260000|2021-03-24 17:17:40|522.07|518.07|521.94|517.94|522.07|518.07|521.94|517.94|18
1616606270000|2021-03-24 17:17:50|521.96|517.96|521.64|517.64|521.96|517.96|521.59|517.59|22
1616606280000|2021-03-24 17:18:00|521.59|517.59|521.63|517.63|521.64|517.64|521.56|517.56|19
1616606290000|2021-03-24 17:18:10|521.54|517.54|521.32|517.32|521.54|517.54|521.28|517.28|23
1616606300000|2021-03-24 17:18:20|521.33|517.33|521.2|517.2|521.45|517.45|521.2|517.2|17
1616606310000|2021-03-24 17:18:30|521.14|517.14|521.06|517.06|521.14|517.14|521.06|517.06|9
1616606320000|2021-03-24 17:18:40|521|517|520.75|516.75|521.02|517.02|520.69|516.69|25
1616606330000|2021-03-24 17:18:50|520.74|516.74|520.88|516.88|520.93|516.93|520.69|516.69|26
1616606340000|2021-03-24 17:19:00|520.91|516.91|520.76|516.76|520.91|516.91|520.76|516.76|27
1616606350000|2021-03-24 17:19:10|520.77|516.77|520.85|516.85|520.98|516.98|520.68|516.68|25
1616606360000|2021-03-24 17:19:20|520.86|516.86|520.81|516.81|520.92|516.92|520.75|516.75|21
1616606380000|2021-03-24 17:19:40|520.77|516.77|520.73|516.73|520.78|516.78|520.69|516.69|13
1616606390000|2021-03-24 17:19:50|520.76|516.76|520.79|516.79|520.88|516.88|520.71|516.71|20
1616606400000|2021-03-24 17:20:00|520.74|516.74|520.95|516.95|520.99|516.99|520.74|516.74|23
1616606410000|2021-03-24 17:20:10|520.94|516.94|521.26|517.26|521.26|517.26|520.93|516.93|22
1616606420000|2021-03-24 17:20:20|521.28|517.28|521.36|517.36|521.39|517.39|521.28|517.28|24
1616606430000|2021-03-24 17:20:30|521.38|517.38|521.67|517.67|521.7|517.7|521.37|517.37|18
1616606440000|2021-03-24 17:20:40|521.68|517.68|521.45|517.45|521.71|517.71|521.42|517.42|24
1616606450000|2021-03-24 17:20:50|521.43|517.43|521.54|517.54|521.57|517.57|521.43|517.43|29
1616606460000|2021-03-24 17:21:00|521.77|517.77|521.61|517.61|521.82|517.82|521.58|517.58|19
1616606470000|2021-03-24 17:21:10|521.6|517.6|521.58|517.58|521.6|517.6|521.57|517.57|8
1616606480000|2021-03-24 17:21:20|521.57|517.57|521.57|517.57|521.59|517.59|521.56|517.56|7
1616606490000|2021-03-24 17:21:30|521.56|517.56|521.47|517.47|521.56|517.56|521.41|517.41|9
1616606500000|2021-03-24 17:21:40|521.34|517.34|520.89|516.89|521.36|517.36|520.89|516.89|23
1616606510000|2021-03-24 17:21:50|520.85|516.85|520.92|516.92|520.93|516.93|520.83|516.83|26
1616606520000|2021-03-24 17:22:00|520.91|516.91|520.99|516.99|521.08|517.08|520.87|516.87|26
1616606530000|2021-03-24 17:22:10|521|517|521.19|517.19|521.21|517.21|520.99|516.99|26
1616606540000|2021-03-24 17:22:20|521.17|517.17|521.17|517.17|521.22|517.22|521.17|517.17|8
1616606550000|2021-03-24 17:22:30|521.2|517.2|521.3|517.3|521.37|517.37|521.19|517.19|15
1616606560000|2021-03-24 17:22:40|521.35|517.35|521.36|517.36|521.42|517.42|521.34|517.34|16
1616606570000|2021-03-24 17:22:50|521.35|517.35|521.23|517.23|521.36|517.36|521.21|517.21|19
1616606580000|2021-03-24 17:23:00|521.27|517.27|521.43|517.43|521.45|517.45|521.27|517.27|14
1616606590000|2021-03-24 17:23:10|521.41|517.41|521.54|517.54|521.56|517.56|521.41|517.41|18
1616606600000|2021-03-24 17:23:20|521.52|517.52|521.42|517.42|521.61|517.61|521.42|517.42|22
1616606610000|2021-03-24 17:23:30|521.45|517.45|521.35|517.35|521.5|517.5|521.35|517.35|23
1616606620000|2021-03-24 17:23:40|521.37|517.37|521.58|517.58|521.58|517.58|521.36|517.36|28
1616606630000|2021-03-24 17:23:50|521.56|517.56|521.6|517.6|521.63|517.63|521.52|517.52|22
1616606640000|2021-03-24 17:24:00|521.61|517.61|521.64|517.64|521.68|517.68|521.51|517.51|20
1616606650000|2021-03-24 17:24:10|521.61|517.61|521.59|517.59|521.68|517.68|521.57|517.57|20
1616606660000|2021-03-24 17:24:20|521.63|517.63|521.46|517.46|521.66|517.66|521.46|517.46|22
1616606670000|2021-03-24 17:24:30|521.47|517.47|521.49|517.49|521.53|517.53|521.46|517.46|15
1616606680000|2021-03-24 17:24:40|521.5|517.5|521.44|517.44|521.53|517.53|521.44|517.44|15
1616606690000|2021-03-24 17:24:50|521.47|517.47|521.48|517.48|521.52|517.52|521.41|517.41|18
1616606700000|2021-03-24 17:25:00|521.51|517.51|521.36|517.36|521.53|517.53|521.3|517.3|29
1616606710000|2021-03-24 17:25:10|521.35|517.35|521.19|517.19|521.35|517.35|521.18|517.18|24
1616606720000|2021-03-24 17:25:20|521.18|517.18|521.14|517.14|521.19|517.19|521.14|517.14|13
1616606730000|2021-03-24 17:25:30|521.19|517.19|520.89|516.89|521.19|517.19|520.89|516.89|15
1616606740000|2021-03-24 17:25:40|520.91|516.91|520.78|516.78|520.94|516.94|520.71|516.71|18
1616606750000|2021-03-24 17:25:50|520.74|516.74|520.52|516.52|520.79|516.79|520.52|516.52|11
1616606760000|2021-03-24 17:26:00|520.51|516.51|520.47|516.47|520.51|516.51|520.46|516.46|10
1616606770000|2021-03-24 17:26:10|520.5|516.5|520.82|516.82|520.86|516.86|520.47|516.47|29
1616606780000|2021-03-24 17:26:20|520.83|516.83|520.82|516.82|520.88|516.88|520.76|516.76|25
1616606790000|2021-03-24 17:26:30|520.83|516.83|520.94|516.94|521.19|517.19|520.83|516.83|31
1616606800000|2021-03-24 17:26:40|520.93|516.93|520.89|516.89|521.01|517.01|520.89|516.89|21
1616606810000|2021-03-24 17:26:50|520.88|516.88|520.8|516.8|520.91|516.91|520.69|516.69|14
1616606820000|2021-03-24 17:27:00|520.79|516.79|520.86|516.86|521|517|520.79|516.79|19
1616606830000|2021-03-24 17:27:10|520.88|516.88|520.76|516.76|520.89|516.89|520.76|516.76|16
1616606840000|2021-03-24 17:27:20|520.77|516.77|520.72|516.72|520.79|516.79|520.72|516.72|19
1616606850000|2021-03-24 17:27:30|520.7|516.7|520.7|516.7|520.77|516.77|520.7|516.7|16
1616606860000|2021-03-24 17:27:40|520.67|516.67|520.5|516.5|520.67|516.67|520.5|516.5|13
1616606870000|2021-03-24 17:27:50|520.51|516.51|520.56|516.56|520.59|516.59|520.5|516.5|18
1616606880000|2021-03-24 17:28:00|520.54|516.54|520.55|516.55|520.58|516.58|520.49|516.49|17
1616606890000|2021-03-24 17:28:10|520.56|516.56|520.54|516.54|520.57|516.57|520.54|516.54|10
1616606900000|2021-03-24 17:28:20|520.55|516.55|520.55|516.55|520.56|516.56|520.54|516.54|15
1616606910000|2021-03-24 17:28:30|520.54|516.54|520.68|516.68|520.69|516.69|520.54|516.54|17
1616606920000|2021-03-24 17:28:40|520.67|516.67|520.53|516.53|520.68|516.68|520.52|516.52|20
1616606930000|2021-03-24 17:28:50|520.5|516.5|520.97|516.97|520.97|516.97|520.5|516.5|22
1616606940000|2021-03-24 17:29:00|520.99|516.99|521.12|517.12|521.12|517.12|520.98|516.98|21
1616606950000|2021-03-24 17:29:10|521.13|517.13|521.12|517.12|521.19|517.19|521.12|517.12|14
1616606970000|2021-03-24 17:29:30|521.13|517.13|521.32|517.32|521.32|517.32|521.13|517.13|8
1616606980000|2021-03-24 17:29:40|521.31|517.31|521.03|517.03|521.31|517.31|520.97|516.97|23
1616606990000|2021-03-24 17:29:50|521.04|517.04|520.99|516.99|521.06|517.06|520.95|516.95|21
1616607000000|2021-03-24 17:30:00|520.98|516.98|521.18|517.18|521.21|517.21|520.92|516.92|24
1616607010000|2021-03-24 17:30:10|521.17|517.17|521.16|517.16|521.19|517.19|521.12|517.12|20
1616607020000|2021-03-24 17:30:20|521.14|517.14|520.94|516.94|521.14|517.14|520.94|516.94|21
1616607030000|2021-03-24 17:30:30|520.96|516.96|520.99|516.99|521.03|517.03|520.9|516.9|32
1616607040000|2021-03-24 17:30:40|521.01|517.01|520.96|516.96|521.01|517.01|520.96|516.96|16
1616607050000|2021-03-24 17:30:50|520.97|516.97|520.97|516.97|521.1|517.1|520.97|516.97|25
1616607060000|2021-03-24 17:31:00|520.98|516.98|521.03|517.03|521.04|517.04|520.89|516.89|16
1616607070000|2021-03-24 17:31:10|521.04|517.04|521.21|517.21|521.22|517.22|521|517|19
1616607080000|2021-03-24 17:31:20|521.2|517.2|521.42|517.42|521.44|517.44|521.17|517.17|26
1616607090000|2021-03-24 17:31:30|521.43|517.43|521.58|517.58|521.58|517.58|521.43|517.43|11
1616607100000|2021-03-24 17:31:40|521.55|517.55|521.6|517.6|521.61|517.61|521.55|517.55|16
1616607110000|2021-03-24 17:31:50|521.59|517.59|521.6|517.6|521.61|517.61|521.58|517.58|14
1616607120000|2021-03-24 17:32:00|521.59|517.59|521.81|517.81|521.85|517.85|521.59|517.59|25
1616607130000|2021-03-24 17:32:10|521.83|517.83|522.1|518.1|522.16|518.16|521.83|517.83|25
1616607140000|2021-03-24 17:32:20|522.15|518.15|521.8|517.8|522.15|518.15|521.78|517.78|23
1616607150000|2021-03-24 17:32:30|521.78|517.78|522.09|518.09|522.09|518.09|521.78|517.78|23
1616607160000|2021-03-24 17:32:40|522.12|518.12|522.13|518.13|522.22|518.22|522.05|518.05|30
1616607170000|2021-03-24 17:32:50|522.15|518.15|522.11|518.11|522.16|518.16|522.08|518.08|21
1616607180000|2021-03-24 17:33:00|522.05|518.05|522.1|518.1|522.13|518.13|522.05|518.05|21
1616607190000|2021-03-24 17:33:10|522.08|518.08|522.18|518.18|522.18|518.18|522.07|518.07|14
1616607200000|2021-03-24 17:33:20|522.19|518.19|522.12|518.12|522.2|518.2|522.12|518.12|14
1616607210000|2021-03-24 17:33:30|522.11|518.11|522.6|518.6|522.67|518.67|522.11|518.11|27
1616607220000|2021-03-24 17:33:40|522.61|518.61|522.5|518.5|522.61|518.61|522.35|518.35|28
1616607230000|2021-03-24 17:33:50|522.53|518.53|522.61|518.61|522.62|518.62|522.51|518.51|21
1616607240000|2021-03-24 17:34:00|522.59|518.59|522.64|518.64|522.75|518.75|522.59|518.59|22
1616607250000|2021-03-24 17:34:10|522.68|518.68|522.68|518.68|522.73|518.73|522.61|518.61|25
1616607260000|2021-03-24 17:34:20|522.67|518.67|522.76|518.76|522.76|518.76|522.54|518.54|29
1616607270000|2021-03-24 17:34:30|522.78|518.78|522.7|518.7|522.78|518.78|522.67|518.67|26
1616607280000|2021-03-24 17:34:40|522.71|518.71|522.73|518.73|522.79|518.79|522.71|518.71|23
1616607290000|2021-03-24 17:34:50|522.72|518.72|522.57|518.57|522.72|518.72|522.53|518.53|21
1616607300000|2021-03-24 17:35:00|522.63|518.63|522.68|518.68|522.71|518.71|522.55|518.55|21
1616607310000|2021-03-24 17:35:10|522.67|518.67|522.72|518.72|522.75|518.75|522.64|518.64|22
1616607320000|2021-03-24 17:35:20|522.75|518.75|522.78|518.78|522.78|518.78|522.69|518.69|17
1616607330000|2021-03-24 17:35:30|522.75|518.75|522.73|518.73|522.77|518.77|522.73|518.73|23
1616607340000|2021-03-24 17:35:40|522.75|518.75|522.75|518.75|522.76|518.76|522.73|518.73|19
1616607350000|2021-03-24 17:35:50|522.73|518.73|522.84|518.84|522.96|518.96|522.73|518.73|21
1616607360000|2021-03-24 17:36:00|522.87|518.87|522.92|518.92|522.96|518.96|522.8|518.8|16
1616607370000|2021-03-24 17:36:10|522.91|518.91|522.73|518.73|522.91|518.91|522.71|518.71|23
1616607380000|2021-03-24 17:36:20|522.71|518.71|522.79|518.79|522.85|518.85|522.71|518.71|30
1616607390000|2021-03-24 17:36:30|522.82|518.82|522.79|518.79|522.86|518.86|522.76|518.76|17
1616607400000|2021-03-24 17:36:40|522.78|518.78|522.79|518.79|522.9|518.9|522.75|518.75|25
1616607410000|2021-03-24 17:36:50|522.82|518.82|522.82|518.82|522.84|518.84|522.76|518.76|24
1616607420000|2021-03-24 17:37:00|522.78|518.78|522.78|518.78|522.82|518.82|522.76|518.76|17
1616607430000|2021-03-24 17:37:10|522.76|518.76|522.77|518.77|522.81|518.81|522.76|518.76|9
1616607440000|2021-03-24 17:37:20|522.74|518.74|522.74|518.74|522.76|518.76|522.73|518.73|8
1616607450000|2021-03-24 17:37:30|522.75|518.75|522.78|518.78|522.78|518.78|522.73|518.73|4
1616607460000|2021-03-24 17:37:40|522.79|518.79|522.77|518.77|522.8|518.8|522.77|518.77|5
1616607470000|2021-03-24 17:37:50|522.78|518.78|522.79|518.79|522.82|518.82|522.77|518.77|16
1616607480000|2021-03-24 17:38:00|522.8|518.8|522.83|518.83|522.88|518.88|522.79|518.79|16
1616607490000|2021-03-24 17:38:10|522.84|518.84|522.82|518.82|522.84|518.84|522.82|518.82|5
1616607500000|2021-03-24 17:38:20|522.83|518.83|522.88|518.88|522.89|518.89|522.83|518.83|8
1616607510000|2021-03-24 17:38:30|522.9|518.9|522.77|518.77|522.9|518.9|522.77|518.77|14
1616607520000|2021-03-24 17:38:40|522.86|518.86|522.84|518.84|522.86|518.86|522.84|518.84|3
1616607530000|2021-03-24 17:38:50|522.81|518.81|522.69|518.69|522.81|518.81|522.68|518.68|6
1616607540000|2021-03-24 17:39:00|522.7|518.7|522.69|518.69|522.7|518.7|522.67|518.67|16
1616607550000|2021-03-24 17:39:10|522.68|518.68|522.68|518.68|522.72|518.72|522.66|518.66|15
1616607560000|2021-03-24 17:39:20|522.69|518.69|522.7|518.7|522.7|518.7|522.65|518.65|20
1616607570000|2021-03-24 17:39:30|522.69|518.69|522.68|518.68|522.69|518.69|522.65|518.65|20
1616607580000|2021-03-24 17:39:40|522.67|518.67|522.66|518.66|522.68|518.68|522.66|518.66|16
1616607590000|2021-03-24 17:39:50|522.65|518.65|522.68|518.68|522.68|518.68|522.65|518.65|14
1616607600000|2021-03-24 17:40:00|522.67|518.67|522.69|518.69|522.71|518.71|522.63|518.63|17
1616607610000|2021-03-24 17:40:10|522.67|518.67|522.72|518.72|522.77|518.77|522.63|518.63|24
1616607620000|2021-03-24 17:40:20|522.73|518.73|522.73|518.73|522.75|518.75|522.71|518.71|12
1616607630000|2021-03-24 17:40:30|522.74|518.74|522.71|518.71|522.76|518.76|522.71|518.71|13
1616607640000|2021-03-24 17:40:40|522.73|518.73|522.79|518.79|522.79|518.79|522.71|518.71|17
1616607650000|2021-03-24 17:40:50|522.78|518.78|522.86|518.86|522.86|518.86|522.75|518.75|26
1616607660000|2021-03-24 17:41:00|522.85|518.85|522.82|518.82|522.86|518.86|522.75|518.75|25
1616607670000|2021-03-24 17:41:10|522.81|518.81|522.81|518.81|522.84|518.84|522.78|518.78|13
1616607680000|2021-03-24 17:41:20|522.78|518.78|522.79|518.79|522.79|518.79|522.78|518.78|4
1616607690000|2021-03-24 17:41:30|522.78|518.78|522.97|518.97|522.97|518.97|522.75|518.75|26
1616607700000|2021-03-24 17:41:40|522.94|518.94|523.05|519.05|523.05|519.05|522.94|518.94|25
1616607710000|2021-03-24 17:41:50|523.06|519.06|522.92|518.92|523.06|519.06|522.87|518.87|24
1616607720000|2021-03-24 17:42:00|522.91|518.91|522.83|518.83|522.91|518.91|522.82|518.82|9
1616607730000|2021-03-24 17:42:10|522.82|518.82|522.82|518.82|522.83|518.83|522.82|518.82|7
1616607740000|2021-03-24 17:42:20|522.81|518.81|522.86|518.86|522.89|518.89|522.77|518.77|16
1616607750000|2021-03-24 17:42:30|522.85|518.85|522.81|518.81|522.86|518.86|522.81|518.81|11
1616607760000|2021-03-24 17:42:40|522.82|518.82|522.82|518.82|522.97|518.97|522.79|518.79|12
1616607770000|2021-03-24 17:42:50|522.84|518.84|522.84|518.84|522.93|518.93|522.84|518.84|3
1616607780000|2021-03-24 17:43:00|522.93|518.93|522.94|518.94|522.98|518.98|522.84|518.84|14
1616607790000|2021-03-24 17:43:10|522.93|518.93|522.83|518.83|522.97|518.97|522.83|518.83|14
1616607800000|2021-03-24 17:43:20|522.84|518.84|522.75|518.75|522.84|518.84|522.75|518.75|5
1616607810000|2021-03-24 17:43:30|522.71|518.71|522.44|518.44|522.71|518.71|522.44|518.44|21
1616607820000|2021-03-24 17:43:40|522.4|518.4|522.32|518.32|522.4|518.4|522.3|518.3|15
1616607830000|2021-03-24 17:43:50|522.33|518.33|522.49|518.49|522.5|518.5|522.33|518.33|22
1616607840000|2021-03-24 17:44:00|522.48|518.48|522.51|518.51|522.52|518.52|522.48|518.48|17
1616607850000|2021-03-24 17:44:10|522.5|518.5|522.38|518.38|522.5|518.5|522.35|518.35|24
1616607860000|2021-03-24 17:44:20|522.37|518.37|522.43|518.43|522.43|518.43|522.37|518.37|13
1616607870000|2021-03-24 17:44:30|522.41|518.41|522.39|518.39|522.43|518.43|522.38|518.38|15
1616607880000|2021-03-24 17:44:40|522.38|518.38|522.34|518.34|522.39|518.39|522.32|518.32|14
1616607890000|2021-03-24 17:44:50|522.35|518.35|522.27|518.27|522.35|518.35|522.27|518.27|13
1616607900000|2021-03-24 17:45:00|522.29|518.29|522.24|518.24|522.29|518.29|522.23|518.23|11
1616607910000|2021-03-24 17:45:10|522.23|518.23|522.3|518.3|522.33|518.33|522.22|518.22|14
1616607920000|2021-03-24 17:45:20|522.31|518.31|522.23|518.23|522.31|518.31|522.23|518.23|20
1616607930000|2021-03-24 17:45:30|522.24|518.24|522.01|518.01|522.24|518.24|522.01|518.01|14
1616607940000|2021-03-24 17:45:40|521.99|517.99|521.88|517.88|522.01|518.01|521.85|517.85|23
1616607950000|2021-03-24 17:45:50|521.85|517.85|521.35|517.35|521.88|517.88|521.35|517.35|30
1616607960000|2021-03-24 17:46:00|521.42|517.42|521.48|517.48|521.48|517.48|521.39|517.39|25
1616607970000|2021-03-24 17:46:10|521.49|517.49|521.39|517.39|521.63|517.63|521.39|517.39|25
1616607980000|2021-03-24 17:46:20|521.41|517.41|521.46|517.46|521.52|517.52|521.41|517.41|20
1616607990000|2021-03-24 17:46:30|521.47|517.47|521.49|517.49|521.51|517.51|521.47|517.47|16
1616608000000|2021-03-24 17:46:40|521.5|517.5|521.46|517.46|521.54|517.54|521.46|517.46|20
1616608010000|2021-03-24 17:46:50|521.43|517.43|521.63|517.63|521.64|517.64|521.42|517.42|17
1616608020000|2021-03-24 17:47:00|521.65|517.65|521.68|517.68|521.74|517.74|521.62|517.62|16
1616608030000|2021-03-24 17:47:10|521.69|517.69|521.57|517.57|521.72|517.72|521.57|517.57|13
1616608040000|2021-03-24 17:47:20|521.64|517.64|521.54|517.54|521.67|517.67|521.52|517.52|18
1616608050000|2021-03-24 17:47:30|521.53|517.53|521.55|517.55|521.55|517.55|521.53|517.53|12
1616608060000|2021-03-24 17:47:40|521.54|517.54|521.62|517.62|521.62|517.62|521.53|517.53|9
1616608070000|2021-03-24 17:47:50|521.61|517.61|521.64|517.64|521.72|517.72|521.55|517.55|23
1616608080000|2021-03-24 17:48:00|521.66|517.66|521.58|517.58|521.74|517.74|521.54|517.54|17
1616608090000|2021-03-24 17:48:10|521.55|517.55|521.47|517.47|521.56|517.56|521.45|517.45|8
1616608100000|2021-03-24 17:48:20|521.51|517.51|521.37|517.37|521.51|517.51|521.37|517.37|16
1616608110000|2021-03-24 17:48:30|521.36|517.36|521.2|517.2|521.36|517.36|521.1|517.1|23
1616608120000|2021-03-24 17:48:40|521.18|517.18|521.07|517.07|521.22|517.22|521.07|517.07|19
1616608130000|2021-03-24 17:48:50|521.08|517.08|521.06|517.06|521.08|517.08|521.04|517.04|6
1616608140000|2021-03-24 17:49:00|521.05|517.05|520.88|516.88|521.07|517.07|520.86|516.86|18
1616608150000|2021-03-24 17:49:10|520.87|516.87|520.87|516.87|520.91|516.91|520.85|516.85|18
1616608160000|2021-03-24 17:49:20|520.88|516.88|521.04|517.04|521.04|517.04|520.86|516.86|14
1616608170000|2021-03-24 17:49:30|521.05|517.05|520.97|516.97|521.05|517.05|520.93|516.93|26
1616608180000|2021-03-24 17:49:40|521|517|520.84|516.84|521.04|517.04|520.84|516.84|25
1616608190000|2021-03-24 17:49:50|520.85|516.85|520.8|516.8|520.86|516.86|520.8|516.8|14
1616608200000|2021-03-24 17:50:00|520.83|516.83|521.28|517.28|521.37|517.37|520.83|516.83|25
1616608210000|2021-03-24 17:50:10|521.37|517.37|521.33|517.33|521.37|517.37|521.27|517.27|19
1616608220000|2021-03-24 17:50:20|521.32|517.32|521.43|517.43|521.47|517.47|521.32|517.32|21
1616608230000|2021-03-24 17:50:30|521.36|517.36|521.49|517.49|521.49|517.49|521.36|517.36|20
1616608240000|2021-03-24 17:50:40|521.5|517.5|521.54|517.54|521.54|517.54|521.47|517.47|14
1616608250000|2021-03-24 17:50:50|521.55|517.55|521.44|517.44|521.57|517.57|521.43|517.43|17
1616608260000|2021-03-24 17:51:00|521.45|517.45|521.38|517.38|521.46|517.46|521.34|517.34|23
1616608270000|2021-03-24 17:51:10|521.4|517.4|521.22|517.22|521.4|517.4|521.15|517.15|27
1616608280000|2021-03-24 17:51:20|521.16|517.16|520.27|516.27|521.24|517.24|519.98|515.98|33
1616608290000|2021-03-24 17:51:30|520.13|516.13|520.23|516.23|520.36|516.36|520.03|516.03|33
1616608300000|2021-03-24 17:51:40|520.24|516.24|520.49|516.49|520.49|516.49|520.18|516.18|22
1616608310000|2021-03-24 17:51:50|520.48|516.48|520.5|516.5|520.51|516.51|520.48|516.48|10
1616608320000|2021-03-24 17:52:00|520.49|516.49|520.44|516.44|520.53|516.53|520.41|516.41|18
1616608330000|2021-03-24 17:52:10|520.43|516.43|519.99|515.99|520.43|516.43|519.98|515.98|30
1616608340000|2021-03-24 17:52:20|520|516|520.14|516.14|520.38|516.38|520|516|35
1616608350000|2021-03-24 17:52:30|520.18|516.18|520.32|516.32|520.32|516.32|520.09|516.09|25
1616608360000|2021-03-24 17:52:40|520.34|516.34|520.12|516.12|520.34|516.34|520.09|516.09|22
1616608370000|2021-03-24 17:52:50|520.14|516.14|520.29|516.29|520.29|516.29|520.06|516.06|18
1616608380000|2021-03-24 17:53:00|520.3|516.3|520.24|516.24|520.31|516.31|520.23|516.23|13
1616608390000|2021-03-24 17:53:10|520.25|516.25|520.22|516.22|520.25|516.25|520.17|516.17|19
1616608400000|2021-03-24 17:53:20|520.23|516.23|520.25|516.25|520.29|516.29|520.19|516.19|19
1616608410000|2021-03-24 17:53:30|520.24|516.24|520.26|516.26|520.29|516.29|520.14|516.14|14
1616608420000|2021-03-24 17:53:40|520.22|516.22|520.27|516.27|520.38|516.38|520.22|516.22|25
1616608430000|2021-03-24 17:53:50|520.26|516.26|520.23|516.23|520.27|516.27|520.16|516.16|17
1616608440000|2021-03-24 17:54:00|520.22|516.22|520.22|516.22|520.23|516.23|520.21|516.21|12
1616608450000|2021-03-24 17:54:10|520.23|516.23|520.34|516.34|520.37|516.37|520.16|516.16|15
1616608460000|2021-03-24 17:54:20|520.36|516.36|520.36|516.36|520.39|516.39|520.24|516.24|20
1616608470000|2021-03-24 17:54:30|520.35|516.35|520.22|516.22|520.36|516.36|520.21|516.21|13
1616608480000|2021-03-24 17:54:40|520.24|516.24|520.12|516.12|520.27|516.27|520.12|516.12|16
1616608490000|2021-03-24 17:54:50|520.14|516.14|520.15|516.15|520.16|516.16|520.12|516.12|16
1616608500000|2021-03-24 17:55:00|520.16|516.16|520.29|516.29|520.38|516.38|520.16|516.16|23
1616608510000|2021-03-24 17:55:10|520.28|516.28|520.29|516.29|520.32|516.32|520.23|516.23|17
1616608520000|2021-03-24 17:55:20|520.28|516.28|520.18|516.18|520.34|516.34|520.18|516.18|7
1616608530000|2021-03-24 17:55:30|520.16|516.16|520.17|516.17|520.22|516.22|520.14|516.14|11
1616608540000|2021-03-24 17:55:40|520.12|516.12|520.11|516.11|520.12|516.12|520.1|516.1|16
1616608550000|2021-03-24 17:55:50|520.12|516.12|520.07|516.07|520.13|516.13|520.07|516.07|6
1616608560000|2021-03-24 17:56:00|520.06|516.06|520.11|516.11|520.11|516.11|520.05|516.05|16
1616608570000|2021-03-24 17:56:10|520.1|516.1|520.11|516.11|520.11|516.11|520.09|516.09|6
1616608580000|2021-03-24 17:56:20|520.12|516.12|520.23|516.23|520.26|516.26|520.11|516.11|22
1616608590000|2021-03-24 17:56:30|520.21|516.21|520.22|516.22|520.23|516.23|520.19|516.19|19
1616608600000|2021-03-24 17:56:40|520.23|516.23|520.26|516.26|520.29|516.29|520.18|516.18|16
1616608610000|2021-03-24 17:56:50|520.28|516.28|520.28|516.28|520.28|516.28|520.2|516.2|10
1616608620000|2021-03-24 17:57:00|520.27|516.27|520.25|516.25|520.27|516.27|520.15|516.15|17
1616608630000|2021-03-24 17:57:10|520.24|516.24|520.29|516.29|520.32|516.32|520.18|516.18|15
1616608640000|2021-03-24 17:57:20|520.28|516.28|520.42|516.42|520.44|516.44|520.21|516.21|16
1616608650000|2021-03-24 17:57:30|520.36|516.36|520.34|516.34|520.37|516.37|520.27|516.27|13
1616608660000|2021-03-24 17:57:40|520.35|516.35|520.39|516.39|520.39|516.39|520.26|516.26|13
1616608670000|2021-03-24 17:57:50|520.41|516.41|520.38|516.38|520.41|516.41|520.29|516.29|13
1616608680000|2021-03-24 17:58:00|520.37|516.37|520.44|516.44|520.44|516.44|520.37|516.37|5
1616608690000|2021-03-24 17:58:10|520.3|516.3|520.49|516.49|520.52|516.52|520.3|516.3|10
1616608700000|2021-03-24 17:58:20|520.51|516.51|520.52|516.52|520.52|516.52|520.47|516.47|9
1616608710000|2021-03-24 17:58:30|520.56|516.56|520.48|516.48|520.6|516.6|520.42|516.42|18
1616608720000|2021-03-24 17:58:40|520.49|516.49|520.54|516.54|520.54|516.54|520.44|516.44|12
1616608730000|2021-03-24 17:58:50|520.52|516.52|520.35|516.35|520.6|516.6|520.35|516.35|14
1616608740000|2021-03-24 17:59:00|520.34|516.34|520.36|516.36|520.36|516.36|520.34|516.34|2
1616608750000|2021-03-24 17:59:10|520.34|516.34|520.34|516.34|520.34|516.34|520.34|516.34|1
1616608760000|2021-03-24 17:59:20|520.31|516.31|520.26|516.26|520.31|516.31|520.15|516.15|23
1616608770000|2021-03-24 17:59:30|520.27|516.27|520.11|516.11|520.27|516.27|520.11|516.11|18
1616608780000|2021-03-24 17:59:40|520.15|516.15|519.99|515.99|520.15|516.15|519.99|515.99|16
1616608790000|2021-03-24 17:59:50|520.02|516.02|519.89|515.89|520.13|516.13|519.88|515.88|30
1616608800000|2021-03-24 18:00:00|519.87|515.87|520.2|516.2|520.22|516.22|519.87|515.87|25
1616608810000|2021-03-24 18:00:10|520.21|516.21|520.35|516.35|520.35|516.35|520.17|516.17|23
1616608820000|2021-03-24 18:00:20|520.33|516.33|520.24|516.24|520.36|516.36|520.14|516.14|17
1616608830000|2021-03-24 18:00:30|520.22|516.22|520.42|516.42|520.43|516.43|520.22|516.22|18
1616608840000|2021-03-24 18:00:40|520.38|516.38|520.4|516.4|520.42|516.42|520.37|516.37|14
1616608850000|2021-03-24 18:00:50|520.41|516.41|520.61|516.61|520.64|516.64|520.41|516.41|17
1616608860000|2021-03-24 18:01:00|520.6|516.6|520.64|516.64|520.64|516.64|520.58|516.58|7
1616608870000|2021-03-24 18:01:10|520.65|516.65|520.4|516.4|520.65|516.65|520.34|516.34|17
1616608880000|2021-03-24 18:01:20|520.34|516.34|520.19|516.19|520.34|516.34|520.14|516.14|23
1616608890000|2021-03-24 18:01:30|520.16|516.16|519.99|515.99|520.16|516.16|519.99|515.99|6
1616608900000|2021-03-24 18:01:40|520.01|516.01|520.17|516.17|520.18|516.18|519.98|515.98|20
1616608910000|2021-03-24 18:01:50|520.16|516.16|520.21|516.21|520.27|516.27|520.15|516.15|17
1616608920000|2021-03-24 18:02:00|520.2|516.2|520.2|516.2|520.21|516.21|520.2|516.2|5
1616608930000|2021-03-24 18:02:10|520.21|516.21|520.37|516.37|520.42|516.42|520.21|516.21|13
1616608940000|2021-03-24 18:02:20|520.38|516.38|520.26|516.26|520.4|516.4|520.25|516.25|16
1616608950000|2021-03-24 18:02:30|520.25|516.25|520.25|516.25|520.34|516.34|520.23|516.23|13
1616608960000|2021-03-24 18:02:40|520.27|516.27|520.33|516.33|520.35|516.35|520.24|516.24|19
1616608970000|2021-03-24 18:02:50|520.34|516.34|520.29|516.29|520.34|516.34|520.27|516.27|7
1616608980000|2021-03-24 18:03:00|520.28|516.28|520.15|516.15|520.28|516.28|520.14|516.14|11
1616608990000|2021-03-24 18:03:10|520.13|516.13|520.01|516.01|520.13|516.13|520|516|12
1616609000000|2021-03-24 18:03:20|520.03|516.03|519.98|515.98|520.04|516.04|519.97|515.97|9
1616609010000|2021-03-24 18:03:30|519.99|515.99|520.16|516.16|520.16|516.16|519.99|515.99|6
1616609020000|2021-03-24 18:03:40|520.17|516.17|519.97|515.97|520.19|516.19|519.97|515.97|20
1616609030000|2021-03-24 18:03:50|519.98|515.98|519.95|515.95|520.03|516.03|519.94|515.94|26
1616609040000|2021-03-24 18:04:00|519.96|515.96|519.88|515.88|519.96|515.96|519.85|515.85|15
1616609050000|2021-03-24 18:04:10|519.87|515.87|519.91|515.91|520.01|516.01|519.87|515.87|13
1616609060000|2021-03-24 18:04:20|519.9|515.9|519.89|515.89|519.92|515.92|519.88|515.88|15
1616609070000|2021-03-24 18:04:30|519.9|515.9|520.05|516.05|520.09|516.09|519.9|515.9|23
1616609080000|2021-03-24 18:04:40|520.04|516.04|520|516|520.04|516.04|519.97|515.97|13
1616609090000|2021-03-24 18:04:50|519.99|515.99|519.83|515.83|520|516|519.83|515.83|18
1616609100000|2021-03-24 18:05:00|519.85|515.85|519.84|515.84|519.85|515.85|519.83|515.83|4
1616609110000|2021-03-24 18:05:10|519.83|515.83|519.83|515.83|519.83|515.83|519.82|515.82|3
1616609120000|2021-03-24 18:05:20|519.85|515.85|519.84|515.84|519.85|515.85|519.83|515.83|3
1616609130000|2021-03-24 18:05:30|519.75|515.75|519.75|515.75|519.81|515.81|519.75|515.75|7
1616609140000|2021-03-24 18:05:40|519.79|515.79|519.75|515.75|519.79|515.79|519.74|515.74|7
1616609150000|2021-03-24 18:05:50|519.76|515.76|519.75|515.75|519.76|515.76|519.75|515.75|10
1616609160000|2021-03-24 18:06:00|519.76|515.76|519.76|515.76|519.76|515.76|519.76|515.76|1
1616609170000|2021-03-24 18:06:10|519.75|515.75|519.75|515.75|519.76|515.76|519.75|515.75|5
1616609180000|2021-03-24 18:06:20|519.74|515.74|519.72|515.72|519.74|515.74|519.72|515.72|3
1616609190000|2021-03-24 18:06:30|519.71|515.71|519.71|515.71|519.72|515.72|519.71|515.71|3
1616609200000|2021-03-24 18:06:40|519.7|515.7|519.76|515.76|519.76|515.76|519.66|515.66|15
1616609210000|2021-03-24 18:06:50|519.75|515.75|519.87|515.87|519.88|515.88|519.72|515.72|13
1616609220000|2021-03-24 18:07:00|519.83|515.83|519.64|515.64|519.89|515.89|519.64|515.64|16
1616609230000|2021-03-24 18:07:10|519.67|515.67|519.63|515.63|519.7|515.7|519.56|515.56|24
1616609240000|2021-03-24 18:07:20|519.62|515.62|519.56|515.56|519.62|515.62|519.54|515.54|20
1616609250000|2021-03-24 18:07:30|519.55|515.55|519.59|515.59|519.59|515.59|519.45|515.45|17
1616609260000|2021-03-24 18:07:40|519.58|515.58|519.51|515.51|519.69|515.69|519.49|515.49|20
1616609270000|2021-03-24 18:07:50|519.53|515.53|519.55|515.55|519.58|515.58|519.51|515.51|13
1616609280000|2021-03-24 18:08:00|519.56|515.56|519.59|515.59|519.6|515.6|519.55|515.55|12
1616609290000|2021-03-24 18:08:10|519.57|515.57|519.55|515.55|519.61|515.61|519.54|515.54|22
1616609300000|2021-03-24 18:08:20|519.56|515.56|519.59|515.59|519.66|515.66|519.56|515.56|21
1616609310000|2021-03-24 18:08:30|519.57|515.57|519.62|515.62|519.62|515.62|519.57|515.57|13
1616609320000|2021-03-24 18:08:40|519.64|515.64|519.62|515.62|519.64|515.64|519.59|515.59|11
1616609330000|2021-03-24 18:08:50|519.64|515.64|519.8|515.8|519.8|515.8|519.63|515.63|17
1616609340000|2021-03-24 18:09:00|519.87|515.87|519.83|515.83|519.89|515.89|519.81|515.81|25
1616609350000|2021-03-24 18:09:10|519.91|515.91|520.05|516.05|520.05|516.05|519.82|515.82|24
1616609360000|2021-03-24 18:09:20|520.06|516.06|520.04|516.04|520.18|516.18|519.99|515.99|20
1616609370000|2021-03-24 18:09:30|520.06|516.06|520.08|516.08|520.09|516.09|520.06|516.06|6
1616609380000|2021-03-24 18:09:40|520.09|516.09|520.07|516.07|520.1|516.1|520.04|516.04|15
1616609390000|2021-03-24 18:09:50|520.08|516.08|520.03|516.03|520.09|516.09|520.03|516.03|9
1616609400000|2021-03-24 18:10:00|520.04|516.04|519.82|515.82|520.06|516.06|519.82|515.82|15
1616609410000|2021-03-24 18:10:10|519.8|515.8|519.76|515.76|519.92|515.92|519.7|515.7|10
1616609420000|2021-03-24 18:10:20|519.73|515.73|519.68|515.68|519.73|515.73|519.65|515.65|5
1616609430000|2021-03-24 18:10:30|519.67|515.67|519.62|515.62|519.68|515.68|519.61|515.61|24
1616609440000|2021-03-24 18:10:40|519.61|515.61|519.5|515.5|519.67|515.67|519.5|515.5|12
1616609450000|2021-03-24 18:10:50|519.51|515.51|519.31|515.31|519.51|515.51|519.14|515.14|26
1616609460000|2021-03-24 18:11:00|519.3|515.3|519.34|515.34|519.34|515.34|519.24|515.24|20
1616609470000|2021-03-24 18:11:10|519.33|515.33|519.01|515.01|519.35|515.35|518.98|514.98|26
1616609480000|2021-03-24 18:11:20|518.98|514.98|519.17|515.17|519.23|515.23|518.97|514.97|23
1616609490000|2021-03-24 18:11:30|519.19|515.19|518.97|514.97|519.21|515.21|518.92|514.92|20
1616609500000|2021-03-24 18:11:40|518.98|514.98|518.93|514.93|518.98|514.98|518.93|514.93|11
1616609510000|2021-03-24 18:11:50|518.86|514.86|518.82|514.82|518.87|514.87|518.82|514.82|8
1616609520000|2021-03-24 18:12:00|518.81|514.81|519|515|519.03|515.03|518.81|514.81|18
1616609530000|2021-03-24 18:12:10|518.99|514.99|518.75|514.75|519|515|518.68|514.68|26
1616609540000|2021-03-24 18:12:20|518.67|514.67|518.82|514.82|518.83|514.83|518.67|514.67|30
1616609550000|2021-03-24 18:12:30|518.76|514.76|518.54|514.54|518.76|514.76|518.54|514.54|27
1616609560000|2021-03-24 18:12:40|518.57|514.57|518.4|514.4|518.61|514.61|518.35|514.35|28
1616609570000|2021-03-24 18:12:50|518.35|514.35|518.49|514.49|518.51|514.51|518.35|514.35|18
1616609580000|2021-03-24 18:13:00|518.56|514.56|518.7|514.7|518.73|514.73|518.56|514.56|28
1616609590000|2021-03-24 18:13:10|518.68|514.68|518.94|514.94|518.99|514.99|518.68|514.68|21
1616609600000|2021-03-24 18:13:20|518.95|514.95|519.06|515.06|519.06|515.06|518.95|514.95|3
1616609610000|2021-03-24 18:13:30|519.08|515.08|519.12|515.12|519.13|515.13|519.08|515.08|18
1616609620000|2021-03-24 18:13:40|519.11|515.11|519.1|515.1|519.12|515.12|519.09|515.09|13
1616609630000|2021-03-24 18:13:50|519.11|515.11|519.06|515.06|519.17|515.17|519.06|515.06|20
1616609640000|2021-03-24 18:14:00|519.07|515.07|519.24|515.24|519.31|515.31|519.07|515.07|19
1616609650000|2021-03-24 18:14:10|519.25|515.25|519.23|515.23|519.27|515.27|519.2|515.2|20
1616609660000|2021-03-24 18:14:20|519.27|515.27|519.07|515.07|519.29|515.29|519.07|515.07|19
1616609670000|2021-03-24 18:14:30|519.08|515.08|518.99|514.99|519.1|515.1|518.96|514.96|27
1616609680000|2021-03-24 18:14:40|518.98|514.98|518.71|514.71|518.98|514.98|518.71|514.71|21
1616609690000|2021-03-24 18:14:50|518.7|514.7|518.58|514.58|518.74|514.74|518.58|514.58|19
1616609700000|2021-03-24 18:15:00|518.59|514.59|518.71|514.71|518.75|514.75|518.57|514.57|30
1616609710000|2021-03-24 18:15:10|518.72|514.72|518.83|514.83|518.85|514.85|518.72|514.72|22
1616609720000|2021-03-24 18:15:20|518.82|514.82|518.88|514.88|518.88|514.88|518.77|514.77|20
1616609730000|2021-03-24 18:15:30|518.87|514.87|518.91|514.91|518.99|514.99|518.81|514.81|31
1616609740000|2021-03-24 18:15:40|518.92|514.92|518.86|514.86|519.07|515.07|518.76|514.76|27
1616609750000|2021-03-24 18:15:50|518.81|514.81|518.8|514.8|518.84|514.84|518.78|514.78|20
1616609760000|2021-03-24 18:16:00|518.79|514.79|518.81|514.81|518.9|514.9|518.78|514.78|25
1616609770000|2021-03-24 18:16:10|518.82|514.82|518.84|514.84|518.87|514.87|518.79|514.79|19
1616609780000|2021-03-24 18:16:20|518.79|514.79|518.74|514.74|518.83|514.83|518.65|514.65|21
1616609790000|2021-03-24 18:16:30|518.73|514.73|518.7|514.7|518.73|514.73|518.58|514.58|23
1616609800000|2021-03-24 18:16:40|518.69|514.69|518.69|514.69|518.72|514.72|518.64|514.64|17
1616609810000|2021-03-24 18:16:50|518.72|514.72|518.52|514.52|518.72|514.72|518.52|514.52|19
1616609820000|2021-03-24 18:17:00|518.53|514.53|518.57|514.57|518.61|514.61|518.48|514.48|15
1616609830000|2021-03-24 18:17:10|518.64|514.64|518.7|514.7|518.73|514.73|518.6|514.6|30
1616609840000|2021-03-24 18:17:20|518.71|514.71|518.86|514.86|518.88|514.88|518.71|514.71|18
1616609850000|2021-03-24 18:17:30|518.85|514.85|518.67|514.67|518.85|514.85|518.62|514.62|19
1616609860000|2021-03-24 18:17:40|518.66|514.66|518.66|514.66|518.67|514.67|518.65|514.65|11
1616609870000|2021-03-24 18:17:50|518.65|514.65|518.61|514.61|518.65|514.65|518.57|514.57|10
1616609880000|2021-03-24 18:18:00|518.64|514.64|518.66|514.66|518.72|514.72|518.64|514.64|17
1616609890000|2021-03-24 18:18:10|518.67|514.67|518.71|514.71|518.73|514.73|518.62|514.62|22
1616609900000|2021-03-24 18:18:20|518.74|514.74|518.86|514.86|518.86|514.86|518.61|514.61|17
1616609910000|2021-03-24 18:18:30|518.82|514.82|518.7|514.7|518.82|514.82|518.63|514.63|23
1616609920000|2021-03-24 18:18:40|518.75|514.75|518.73|514.73|518.78|514.78|518.68|514.68|23
1616609930000|2021-03-24 18:18:50|518.71|514.71|518.74|514.74|518.76|514.76|518.71|514.71|12
1616609940000|2021-03-24 18:19:00|518.75|514.75|518.91|514.91|518.94|514.94|518.74|514.74|23
1616609950000|2021-03-24 18:19:10|518.92|514.92|518.76|514.76|518.92|514.92|518.71|514.71|23
1616609960000|2021-03-24 18:19:20|518.77|514.77|518.73|514.73|518.81|514.81|518.72|514.72|19
1616609970000|2021-03-24 18:19:30|518.77|514.77|518.68|514.68|518.79|514.79|518.67|514.67|26
1616609980000|2021-03-24 18:19:40|518.69|514.69|518.62|514.62|518.69|514.69|518.61|514.61|7
1616609990000|2021-03-24 18:19:50|518.64|514.64|518.62|514.62|518.65|514.65|518.61|514.61|8
1616610000000|2021-03-24 18:20:00|518.63|514.63|518.69|514.69|518.69|514.69|518.63|514.63|5
1616610010000|2021-03-24 18:20:10|518.66|514.66|518.65|514.65|518.66|514.66|518.65|514.65|2
1616610020000|2021-03-24 18:20:20|518.69|514.69|518.72|514.72|518.78|514.78|518.59|514.59|17
1616610030000|2021-03-24 18:20:30|518.7|514.7|518.72|514.72|518.73|514.73|518.62|514.62|22
1616610040000|2021-03-24 18:20:40|518.68|514.68|518.73|514.73|518.77|514.77|518.6|514.6|19
1616610050000|2021-03-24 18:20:50|518.76|514.76|518.83|514.83|518.85|514.85|518.71|514.71|22
1616610060000|2021-03-24 18:21:00|518.82|514.82|518.89|514.89|518.91|514.91|518.77|514.77|26
1616610070000|2021-03-24 18:21:10|518.9|514.9|519.01|515.01|519.09|515.09|518.86|514.86|27
1616610080000|2021-03-24 18:21:20|519.03|515.03|518.86|514.86|519.03|515.03|518.86|514.86|11
1616610090000|2021-03-24 18:21:30|518.83|514.83|518.75|514.75|518.86|514.86|518.7|514.7|27
1616610100000|2021-03-24 18:21:40|518.77|514.77|518.8|514.8|518.85|514.85|518.76|514.76|19
1616610110000|2021-03-24 18:21:50|518.83|514.83|518.93|514.93|518.98|514.98|518.68|514.68|27
1616610120000|2021-03-24 18:22:00|518.94|514.94|518.87|514.87|518.94|514.94|518.87|514.87|18
1616610130000|2021-03-24 18:22:10|518.9|514.9|518.87|514.87|518.92|514.92|518.83|514.83|21
1616610140000|2021-03-24 18:22:20|518.89|514.89|518.88|514.88|518.91|514.91|518.86|514.86|14
1616610150000|2021-03-24 18:22:30|518.89|514.89|518.9|514.9|518.91|514.91|518.87|514.87|13
1616610160000|2021-03-24 18:22:40|518.87|514.87|518.88|514.88|518.91|514.91|518.84|514.84|23
1616610170000|2021-03-24 18:22:50|518.86|514.86|518.89|514.89|518.92|514.92|518.86|514.86|11
1616610180000|2021-03-24 18:23:00|518.87|514.87|518.64|514.64|518.91|514.91|518.64|514.64|19
1616610190000|2021-03-24 18:23:10|518.63|514.63|518.43|514.43|518.63|514.63|518.43|514.43|8
1616610200000|2021-03-24 18:23:20|518.48|514.48|518.56|514.56|518.61|514.61|518.43|514.43|28
1616610210000|2021-03-24 18:23:30|518.58|514.58|518.75|514.75|518.77|514.77|518.58|514.58|20
1616610220000|2021-03-24 18:23:40|518.76|514.76|518.77|514.77|518.78|514.78|518.75|514.75|8
1616610230000|2021-03-24 18:23:50|518.76|514.76|518.75|514.75|518.77|514.77|518.74|514.74|12
1616610240000|2021-03-24 18:24:00|518.8|514.8|518.88|514.88|518.88|514.88|518.79|514.79|7
1616610250000|2021-03-24 18:24:10|518.9|514.9|518.99|514.99|518.99|514.99|518.87|514.87|13
1616610260000|2021-03-24 18:24:20|519|515|518.91|514.91|519.05|515.05|518.9|514.9|18
1616610270000|2021-03-24 18:24:30|518.93|514.93|518.93|514.93|518.98|514.98|518.91|514.91|11
1616610280000|2021-03-24 18:24:40|518.92|514.92|518.82|514.82|518.93|514.93|518.81|514.81|17
1616610290000|2021-03-24 18:24:50|518.81|514.81|518.77|514.77|518.81|514.81|518.77|514.77|12
1616610300000|2021-03-24 18:25:00|518.8|514.8|518.79|514.79|518.8|514.8|518.77|514.77|12
1616610310000|2021-03-24 18:25:10|518.78|514.78|518.88|514.88|518.88|514.88|518.76|514.76|14
1616610320000|2021-03-24 18:25:20|518.87|514.87|518.81|514.81|518.87|514.87|518.81|514.81|19
1616610330000|2021-03-24 18:25:30|518.8|514.8|518.77|514.77|518.83|514.83|518.75|514.75|10
1616610340000|2021-03-24 18:25:40|518.76|514.76|518.34|514.34|518.76|514.76|518.34|514.34|28
1616610350000|2021-03-24 18:25:50|518.33|514.33|518.53|514.53|518.53|514.53|518.33|514.33|16
1616610360000|2021-03-24 18:26:00|518.54|514.54|518.44|514.44|518.7|514.7|518.4|514.4|24
1616610370000|2021-03-24 18:26:10|518.41|514.41|518.46|514.46|518.54|514.54|518.4|514.4|27
1616610380000|2021-03-24 18:26:20|518.39|514.39|518.39|514.39|518.49|514.49|518.37|514.37|27
1616610390000|2021-03-24 18:26:30|518.37|514.37|518.38|514.38|518.39|514.39|518.34|514.34|13
1616610400000|2021-03-24 18:26:40|518.39|514.39|518.35|514.35|518.41|514.41|518.35|514.35|16
1616610410000|2021-03-24 18:26:50|518.36|514.36|518.36|514.36|518.46|514.46|518.35|514.35|20
1616610420000|2021-03-24 18:27:00|518.35|514.35|518.41|514.41|518.42|514.42|518.35|514.35|13
1616610430000|2021-03-24 18:27:10|518.4|514.4|518.53|514.53|518.53|514.53|518.4|514.4|13
1616610440000|2021-03-24 18:27:20|518.52|514.52|518.39|514.39|518.54|514.54|518.39|514.39|17
1616610450000|2021-03-24 18:27:30|518.41|514.41|518.51|514.51|518.56|514.56|518.4|514.4|18
1616610460000|2021-03-24 18:27:40|518.5|514.5|518.45|514.45|518.5|514.5|518.43|514.43|8
1616610470000|2021-03-24 18:27:50|518.52|514.52|518.52|514.52|518.52|514.52|518.52|514.52|1
1616610480000|2021-03-24 18:28:00|518.45|514.45|518.56|514.56|518.61|514.61|518.43|514.43|15
1616610490000|2021-03-24 18:28:10|518.55|514.55|518.5|514.5|518.56|514.56|518.5|514.5|9
1616610500000|2021-03-24 18:28:20|518.43|514.43|518.43|514.43|518.43|514.43|518.43|514.43|1
1616610520000|2021-03-24 18:28:40|518.45|514.45|518.41|514.41|518.45|514.45|518.35|514.35|9
1616610530000|2021-03-24 18:28:50|518.42|514.42|518.38|514.38|518.43|514.43|518.28|514.28|24
1616610540000|2021-03-24 18:29:00|518.3|514.3|518.38|514.38|518.39|514.39|518.22|514.22|16
1616610550000|2021-03-24 18:29:10|518.37|514.37|518.23|514.23|518.38|514.38|518.16|514.16|23
1616610560000|2021-03-24 18:29:20|518.22|514.22|518.14|514.14|518.33|514.33|518.13|514.13|24
1616610570000|2021-03-24 18:29:30|518.13|514.13|518.08|514.08|518.13|514.13|518.05|514.05|14
1616610580000|2021-03-24 18:29:40|518.12|514.12|518.15|514.15|518.3|514.3|517.98|513.98|25
1616610590000|2021-03-24 18:29:50|518.14|514.14|518.23|514.23|518.3|514.3|518|514|31
1616610600000|2021-03-24 18:30:00|518.13|514.13|518.14|514.14|518.19|514.19|518.06|514.06|33
1616610610000|2021-03-24 18:30:10|518.13|514.13|518.16|514.16|518.3|514.3|518.09|514.09|22
1616610620000|2021-03-24 18:30:20|518.13|514.13|517.93|513.93|518.24|514.24|517.83|513.83|32
1616610630000|2021-03-24 18:30:30|517.94|513.94|518|514|518.13|514.13|517.94|513.94|26
1616610640000|2021-03-24 18:30:40|518.03|514.03|518.12|514.12|518.18|514.18|518.03|514.03|20
1616610650000|2021-03-24 18:30:50|518.11|514.11|518.12|514.12|518.13|514.13|517.93|513.93|25
1616610660000|2021-03-24 18:31:00|518.13|514.13|518.26|514.26|518.26|514.26|518.13|514.13|24
1616610670000|2021-03-24 18:31:10|518.3|514.3|518.43|514.43|518.43|514.43|518.3|514.3|10
1616610680000|2021-03-24 18:31:20|518.45|514.45|518.45|514.45|518.51|514.51|518.33|514.33|23
1616610690000|2021-03-24 18:31:30|518.37|514.37|518.35|514.35|518.38|514.38|518.3|514.3|12
1616610700000|2021-03-24 18:31:40|518.34|514.34|518.13|514.13|518.34|514.34|518.11|514.11|30
1616610710000|2021-03-24 18:31:50|518.12|514.12|518.12|514.12|518.16|514.16|518.11|514.11|14
1616610720000|2021-03-24 18:32:00|518.11|514.11|518.3|514.3|518.31|514.31|518.11|514.11|25
1616610730000|2021-03-24 18:32:10|518.23|514.23|518.21|514.21|518.27|514.27|518.2|514.2|22
1616610740000|2021-03-24 18:32:20|518.07|514.07|518.17|514.17|518.23|514.23|518.07|514.07|14
1616610750000|2021-03-24 18:32:30|518.2|514.2|518.17|514.17|518.2|514.2|518.05|514.05|17
1616610760000|2021-03-24 18:32:40|518.18|514.18|518.14|514.14|518.23|514.23|518.08|514.08|17
1616610770000|2021-03-24 18:32:50|518.06|514.06|518.13|514.13|518.16|514.16|518.06|514.06|13
1616610780000|2021-03-24 18:33:00|518.14|514.14|518.18|514.18|518.27|514.27|518.07|514.07|24
1616610790000|2021-03-24 18:33:10|518.16|514.16|518.06|514.06|518.18|514.18|518.06|514.06|15
1616610800000|2021-03-24 18:33:20|518.07|514.07|517.88|513.88|518.09|514.09|517.88|513.88|14
1616610810000|2021-03-24 18:33:30|517.82|513.82|517.87|513.87|517.95|513.95|517.82|513.82|29
1616610820000|2021-03-24 18:33:40|517.9|513.9|517.87|513.87|517.91|513.91|517.87|513.87|20
1616610830000|2021-03-24 18:33:50|517.82|513.82|518.04|514.04|518.12|514.12|517.82|513.82|33
1616610840000|2021-03-24 18:34:00|518.05|514.05|518.16|514.16|518.17|514.17|518.03|514.03|22
1616610850000|2021-03-24 18:34:10|518.15|514.15|518.2|514.2|518.22|514.22|517.98|513.98|24
1616610860000|2021-03-24 18:34:20|518.19|514.19|517.92|513.92|518.2|514.2|517.85|513.85|26
1616610870000|2021-03-24 18:34:30|517.94|513.94|517.84|513.84|517.94|513.94|517.84|513.84|29
1616610880000|2021-03-24 18:34:40|517.92|513.92|517.96|513.96|518.01|514.01|517.84|513.84|29
1616610890000|2021-03-24 18:34:50|517.95|513.95|517.85|513.85|517.97|513.97|517.85|513.85|22
1616610900000|2021-03-24 18:35:00|517.92|513.92|517.94|513.94|517.94|513.94|517.83|513.83|19
1616610910000|2021-03-24 18:35:10|517.93|513.93|517.88|513.88|517.93|513.93|517.88|513.88|8
1616610920000|2021-03-24 18:35:20|517.9|513.9|517.9|513.9|517.92|513.92|517.89|513.89|10
1616610930000|2021-03-24 18:35:30|517.89|513.89|518|514|518|514|517.87|513.87|25
1616610940000|2021-03-24 18:35:40|517.98|513.98|518.1|514.1|518.1|514.1|517.97|513.97|18
1616610950000|2021-03-24 18:35:50|518.13|514.13|518.21|514.21|518.25|514.25|518.13|514.13|19
1616610960000|2021-03-24 18:36:00|518.19|514.19|517.96|513.96|518.19|514.19|517.96|513.96|22
1616610970000|2021-03-24 18:36:10|517.98|513.98|517.95|513.95|518|514|517.95|513.95|10
1616610980000|2021-03-24 18:36:20|517.97|513.97|517.97|513.97|517.98|513.98|517.95|513.95|13
1616610990000|2021-03-24 18:36:30|517.94|513.94|517.87|513.87|517.94|513.94|517.79|513.79|10
1616611000000|2021-03-24 18:36:40|517.88|513.88|517.88|513.88|517.9|513.9|517.87|513.87|8
1616611010000|2021-03-24 18:36:50|517.89|513.89|517.86|513.86|517.89|513.89|517.78|513.78|12
1616611020000|2021-03-24 18:37:00|517.79|513.79|517.82|513.82|517.84|513.84|517.79|513.79|10
1616611030000|2021-03-24 18:37:10|517.84|513.84|517.89|513.89|517.91|513.91|517.8|513.8|20
1616611040000|2021-03-24 18:37:20|517.84|513.84|517.77|513.77|517.91|513.91|517.76|513.76|21
1616611050000|2021-03-24 18:37:30|517.78|513.78|517.72|513.72|517.8|513.8|517.72|513.72|13
1616611060000|2021-03-24 18:37:40|517.74|513.74|517.83|513.83|517.86|513.86|517.54|513.54|32
1616611070000|2021-03-24 18:37:50|517.74|513.74|517.68|513.68|517.89|513.89|517.63|513.63|29
1616611080000|2021-03-24 18:38:00|517.57|513.57|517.58|513.58|517.72|513.72|517.49|513.49|32
1616611090000|2021-03-24 18:38:10|517.6|513.6|517.58|513.58|517.65|513.65|517.58|513.58|25
1616611100000|2021-03-24 18:38:20|517.59|513.59|517.52|513.52|517.65|513.65|517.49|513.49|30
1616611110000|2021-03-24 18:38:30|517.54|513.54|517.56|513.56|517.63|513.63|517.5|513.5|14
1616611120000|2021-03-24 18:38:40|517.64|513.64|517.6|513.6|517.64|513.64|517.6|513.6|4
1616611130000|2021-03-24 18:38:50|517.62|513.62|517.62|513.62|517.64|513.64|517.6|513.6|9
1616611140000|2021-03-24 18:39:00|517.6|513.6|517.48|513.48|517.6|513.6|517.47|513.47|25
1616611150000|2021-03-24 18:39:10|517.5|513.5|517.43|513.43|517.57|513.57|517.43|513.43|18
1616611160000|2021-03-24 18:39:20|517.39|513.39|517.37|513.37|517.39|513.39|517.17|513.17|26
1616611170000|2021-03-24 18:39:30|517.35|513.35|517.21|513.21|517.48|513.48|517.21|513.21|30
1616611180000|2021-03-24 18:39:40|517.2|513.2|517.16|513.16|517.38|513.38|517.16|513.16|28
1616611190000|2021-03-24 18:39:50|517.17|513.17|517.12|513.12|517.21|513.21|517.12|513.12|11
1616611200000|2021-03-24 18:40:00|517.11|513.11|517.04|513.04|517.12|513.12|517.03|513.03|15
1616611210000|2021-03-24 18:40:10|517.03|513.03|516.99|512.99|517.03|513.03|516.99|512.99|15
1616611220000|2021-03-24 18:40:20|516.98|512.98|517.03|513.03|517.03|513.03|516.95|512.95|11
1616611230000|2021-03-24 18:40:30|517|513|517.03|513.03|517.03|513.03|517|513|4
1616611240000|2021-03-24 18:40:40|517.04|513.04|517.06|513.06|517.06|513.06|517|513|4
1616611250000|2021-03-24 18:40:50|517.01|513.01|516.94|512.94|517.01|513.01|516.94|512.94|6
1616611260000|2021-03-24 18:41:00|516.95|512.95|516.92|512.92|516.95|512.95|516.92|512.92|10
1616611270000|2021-03-24 18:41:10|516.93|512.93|516.93|512.93|516.96|512.96|516.92|512.92|14
1616611280000|2021-03-24 18:41:20|516.92|512.92|516.94|512.94|516.97|512.97|516.91|512.91|14
1616611290000|2021-03-24 18:41:30|516.93|512.93|516.94|512.94|516.94|512.94|516.9|512.9|17
1616611300000|2021-03-24 18:41:40|516.99|512.99|516.92|512.92|516.99|512.99|516.91|512.91|15
1616611310000|2021-03-24 18:41:50|516.91|512.91|516.91|512.91|516.93|512.93|516.89|512.89|11
1616611320000|2021-03-24 18:42:00|516.92|512.92|516.95|512.95|517.03|513.03|516.87|512.87|28
1616611330000|2021-03-24 18:42:10|516.96|512.96|517.01|513.01|517.09|513.09|516.96|512.96|20
1616611340000|2021-03-24 18:42:20|517.04|513.04|517|513|517.12|513.12|516.93|512.93|27
1616611350000|2021-03-24 18:42:30|517.03|513.03|517.04|513.04|517.06|513.06|517.01|513.01|19
1616611360000|2021-03-24 18:42:40|517.05|513.05|516.98|512.98|517.08|513.08|516.92|512.92|24
1616611370000|2021-03-24 18:42:50|516.94|512.94|516.94|512.94|516.96|512.96|516.93|512.93|15
1616611380000|2021-03-24 18:43:00|516.95|512.95|517.06|513.06|517.07|513.07|516.93|512.93|24
1616611390000|2021-03-24 18:43:10|517.03|513.03|517.04|513.04|517.06|513.06|516.99|512.99|21
1616611400000|2021-03-24 18:43:20|517.03|513.03|517.01|513.01|517.08|513.08|516.97|512.97|14
1616611410000|2021-03-24 18:43:30|517|513|516.89|512.89|517.04|513.04|516.88|512.88|20
1616611420000|2021-03-24 18:43:40|516.85|512.85|516.83|512.83|516.86|512.86|516.83|512.83|10
1616611430000|2021-03-24 18:43:50|516.82|512.82|516.32|512.32|516.84|512.84|516.3|512.3|27
1616611440000|2021-03-24 18:44:00|516.37|512.37|516.65|512.65|516.66|512.66|516.37|512.37|28
1616611450000|2021-03-24 18:44:10|516.64|512.64|516.65|512.65|516.67|512.67|516.63|512.63|24
1616611460000|2021-03-24 18:44:20|516.64|512.64|516.39|512.39|516.64|512.64|516.37|512.37|25
1616611470000|2021-03-24 18:44:30|516.37|512.37|516.31|512.31|516.38|512.38|516.27|512.27|17
1616611480000|2021-03-24 18:44:40|516.32|512.32|516.32|512.32|516.36|512.36|516.26|512.26|34
1616611490000|2021-03-24 18:44:50|516.31|512.31|516.15|512.15|516.32|512.32|516.13|512.13|28
1616611500000|2021-03-24 18:45:00|516.13|512.13|516.11|512.11|516.14|512.14|516.07|512.07|20
1616611510000|2021-03-24 18:45:10|516.1|512.1|516.09|512.09|516.18|512.18|516.09|512.09|21
1616611520000|2021-03-24 18:45:20|516.07|512.07|516.05|512.05|516.09|512.09|516.05|512.05|5
1616611530000|2021-03-24 18:45:30|516.07|512.07|516.11|512.11|516.2|512.2|516.07|512.07|7
1616611540000|2021-03-24 18:45:40|516.1|512.1|516.09|512.09|516.12|512.12|516|512|17
1616611550000|2021-03-24 18:45:50|516.04|512.04|516.17|512.17|516.2|512.2|515.98|511.98|18
1616611560000|2021-03-24 18:46:00|516.16|512.16|516.68|512.68|516.71|512.71|516.08|512.08|25
1616611570000|2021-03-24 18:46:10|516.69|512.69|516.79|512.79|516.79|512.79|516.65|512.65|27
1616611580000|2021-03-24 18:46:20|516.8|512.8|516.6|512.6|516.87|512.87|516.56|512.56|24
1616611590000|2021-03-24 18:46:30|516.58|512.58|516.83|512.83|516.84|512.84|516.54|512.54|23
1616611600000|2021-03-24 18:46:40|516.75|512.75|516.87|512.87|516.88|512.88|516.66|512.66|21
1616611610000|2021-03-24 18:46:50|516.88|512.88|516.87|512.87|516.94|512.94|516.87|512.87|20
1616611620000|2021-03-24 18:47:00|516.92|512.92|517.11|513.11|517.12|513.12|516.9|512.9|19
1616611630000|2021-03-24 18:47:10|517.02|513.02|517.19|513.19|517.19|513.19|516.97|512.97|25
1616611640000|2021-03-24 18:47:20|517.14|513.14|517.02|513.02|517.15|513.15|517.02|513.02|9
1616611650000|2021-03-24 18:47:30|517.1|513.1|517.11|513.11|517.15|513.15|517|513|15
1616611660000|2021-03-24 18:47:40|517.04|513.04|517.11|513.11|517.16|513.16|517.04|513.04|15
1616611670000|2021-03-24 18:47:50|517.15|513.15|516.97|512.97|517.15|513.15|516.91|512.91|27
1616611680000|2021-03-24 18:48:00|517|513|516.98|512.98|517|513|516.97|512.97|12
1616611690000|2021-03-24 18:48:10|516.99|512.99|517.05|513.05|517.06|513.06|516.9|512.9|22
1616611700000|2021-03-24 18:48:20|517.03|513.03|516.98|512.98|517.08|513.08|516.93|512.93|25
1616611710000|2021-03-24 18:48:30|516.99|512.99|516.97|512.97|517|513|516.93|512.93|17
1616611720000|2021-03-24 18:48:40|516.98|512.98|516.96|512.96|516.98|512.98|516.93|512.93|9
1616611730000|2021-03-24 18:48:50|516.92|512.92|516.76|512.76|516.96|512.96|516.72|512.72|11
1616611740000|2021-03-24 18:49:00|516.72|512.72|516.82|512.82|516.95|512.95|516.71|512.71|18
1616611750000|2021-03-24 18:49:10|516.85|512.85|516.88|512.88|516.93|512.93|516.81|512.81|19
1616611760000|2021-03-24 18:49:20|516.87|512.87|516.96|512.96|516.96|512.96|516.83|512.83|25
1616611770000|2021-03-24 18:49:30|516.97|512.97|517.05|513.05|517.05|513.05|516.93|512.93|17
1616611780000|2021-03-24 18:49:40|517.04|513.04|516.93|512.93|517.04|513.04|516.92|512.92|11
1616611790000|2021-03-24 18:49:50|516.94|512.94|516.62|512.62|517|513|516.54|512.54|21
1616611800000|2021-03-24 18:50:00|516.6|512.6|516.65|512.65|516.65|512.65|516.53|512.53|23
1616611810000|2021-03-24 18:50:10|516.64|512.64|516.6|512.6|516.65|512.65|516.49|512.49|23
1616611820000|2021-03-24 18:50:20|516.5|512.5|516.43|512.43|516.71|512.71|516.43|512.43|26
1616611830000|2021-03-24 18:50:30|516.52|512.52|516.4|512.4|516.53|512.53|516.34|512.34|26
1616611840000|2021-03-24 18:50:40|516.45|512.45|516.33|512.33|516.47|512.47|516.27|512.27|14
1616611850000|2021-03-24 18:50:50|516.38|512.38|516.36|512.36|516.48|512.48|516.27|512.27|27
1616611860000|2021-03-24 18:51:00|516.4|512.4|516.41|512.41|516.42|512.42|516.34|512.34|27
1616611870000|2021-03-24 18:51:10|516.42|512.42|516.58|512.58|516.62|512.62|516.42|512.42|23
1616611880000|2021-03-24 18:51:20|516.59|512.59|517.13|513.13|517.13|513.13|516.59|512.59|23
1616611890000|2021-03-24 18:51:30|517.12|513.12|517|513|517.16|513.16|517|513|7
1616611900000|2021-03-24 18:51:40|516.98|512.98|517.08|513.08|517.08|513.08|516.98|512.98|16
1616611910000|2021-03-24 18:51:50|517.09|513.09|517.14|513.14|517.27|513.27|517.06|513.06|32
1616611920000|2021-03-24 18:52:00|517.13|513.13|517.04|513.04|517.13|513.13|516.98|512.98|22
1616611930000|2021-03-24 18:52:10|517.02|513.02|517.08|513.08|517.11|513.11|516.96|512.96|17
1616611940000|2021-03-24 18:52:20|517.09|513.09|516.94|512.94|517.13|513.13|516.94|512.94|19
1616611950000|2021-03-24 18:52:30|516.99|512.99|517.01|513.01|517.02|513.02|516.91|512.91|16
1616611960000|2021-03-24 18:52:40|517.03|513.03|516.99|512.99|517.03|513.03|516.99|512.99|3
1616611970000|2021-03-24 18:52:50|516.96|512.96|516.89|512.89|516.98|512.98|516.88|512.88|18
1616611980000|2021-03-24 18:53:00|516.91|512.91|517.07|513.07|517.08|513.08|516.9|512.9|26
1616611990000|2021-03-24 18:53:10|517.08|513.08|517.18|513.18|517.21|513.21|517.08|513.08|13
1616612000000|2021-03-24 18:53:20|517.21|513.21|517.14|513.14|517.21|513.21|517.12|513.12|10
1616612010000|2021-03-24 18:53:30|517.13|513.13|517.12|513.12|517.14|513.14|517.12|513.12|6
1616612020000|2021-03-24 18:53:40|517.13|513.13|517.12|513.12|517.18|513.18|517.11|513.11|8
1616612030000|2021-03-24 18:53:50|517.09|513.09|516.93|512.93|517.12|513.12|516.9|512.9|25
1616612040000|2021-03-24 18:54:00|516.87|512.87|516.91|512.91|516.95|512.95|516.87|512.87|24
1616612050000|2021-03-24 18:54:10|516.92|512.92|516.73|512.73|516.94|512.94|516.66|512.66|28
1616612060000|2021-03-24 18:54:20|516.69|512.69|516.62|512.62|516.87|512.87|516.62|512.62|29
1616612070000|2021-03-24 18:54:30|516.6|512.6|516.47|512.47|516.67|512.67|516.47|512.47|20
1616612080000|2021-03-24 18:54:40|516.48|512.48|516.51|512.51|516.52|512.52|516.47|512.47|22
1616612090000|2021-03-24 18:54:50|516.5|512.5|516.38|512.38|516.53|512.53|516.36|512.36|29
1616612100000|2021-03-24 18:55:00|516.42|512.42|516.45|512.45|516.47|512.47|516.4|512.4|20
1616612110000|2021-03-24 18:55:10|516.43|512.43|516.22|512.22|516.43|512.43|516.22|512.22|25
1616612120000|2021-03-24 18:55:20|516.25|512.25|516.25|512.25|516.28|512.28|516.03|512.03|34
1616612130000|2021-03-24 18:55:30|516.3|512.3|516.71|512.71|516.71|512.71|516.3|512.3|22
1616612140000|2021-03-24 18:55:40|516.7|512.7|516.86|512.86|516.99|512.99|516.7|512.7|19
1616612150000|2021-03-24 18:55:50|516.91|512.91|516.64|512.64|517.01|513.01|516.59|512.59|32
1616612160000|2021-03-24 18:56:00|516.65|512.65|516.7|512.7|516.72|512.72|516.59|512.59|27
1616612170000|2021-03-24 18:56:10|516.68|512.68|516.41|512.41|516.71|512.71|516.39|512.39|27
1616612180000|2021-03-24 18:56:20|516.43|512.43|516.53|512.53|516.55|512.55|516.35|512.35|35
1616612190000|2021-03-24 18:56:30|516.52|512.52|516.67|512.67|516.74|512.74|516.51|512.51|27
1616612200000|2021-03-24 18:56:40|516.68|512.68|516.42|512.42|516.71|512.71|516.42|512.42|19
1616612210000|2021-03-24 18:56:50|516.41|512.41|516.31|512.31|516.41|512.41|516.19|512.19|25
1616612220000|2021-03-24 18:57:00|516.3|512.3|516.38|512.38|516.6|512.6|516.29|512.29|30
1616612230000|2021-03-24 18:57:10|516.37|512.37|516.61|512.61|516.61|512.61|516.29|512.29|31
1616612240000|2021-03-24 18:57:20|516.6|512.6|516.62|512.62|516.69|512.69|516.6|512.6|18
1616612250000|2021-03-24 18:57:30|516.66|512.66|516.78|512.78|516.78|512.78|516.64|512.64|21
1616612260000|2021-03-24 18:57:40|516.77|512.77|516.73|512.73|516.79|512.79|516.67|512.67|27
1616612270000|2021-03-24 18:57:50|516.77|512.77|516.77|512.77|516.82|512.82|516.69|512.69|23
1616612280000|2021-03-24 18:58:00|516.72|512.72|516.64|512.64|516.76|512.76|516.6|512.6|28
1616612290000|2021-03-24 18:58:10|516.65|512.65|516.62|512.62|516.67|512.67|516.58|512.58|11
1616612300000|2021-03-24 18:58:20|516.63|512.63|516.68|512.68|516.69|512.69|516.63|512.63|13
1616612310000|2021-03-24 18:58:30|516.67|512.67|516.66|512.66|516.71|512.71|516.65|512.65|21
1616612320000|2021-03-24 18:58:40|516.67|512.67|516.6|512.6|516.69|512.69|516.56|512.56|20
1616612330000|2021-03-24 18:58:50|516.58|512.58|516.58|512.58|516.58|512.58|516.55|512.55|4
1616612340000|2021-03-24 18:59:00|516.57|512.57|516.31|512.31|516.57|512.57|516.31|512.31|22
1616612350000|2021-03-24 18:59:10|516.32|512.32|516.25|512.25|516.33|512.33|516.24|512.24|17
1616612360000|2021-03-24 18:59:20|516.22|512.22|516.22|512.22|516.25|512.25|516.11|512.11|26
1616612370000|2021-03-24 18:59:30|516.23|512.23|516.14|512.14|516.23|512.23|516.14|512.14|21
1616612380000|2021-03-24 18:59:40|516.13|512.13|516.02|512.02|516.15|512.15|516.02|512.02|20
1616612390000|2021-03-24 18:59:50|516.03|512.03|515.96|511.96|516.08|512.08|515.96|511.96|21
1616612400000|2021-03-24 19:00:00|516.02|512.02|516.21|512.21|516.29|512.29|516.02|512.02|24
1616612410000|2021-03-24 19:00:10|516.23|512.23|515.94|511.94|516.23|512.23|515.9|511.9|26
1616612420000|2021-03-24 19:00:20|515.91|511.91|516|512|516|512|515.8|511.8|32
1616612430000|2021-03-24 19:00:30|515.99|511.99|516.37|512.37|516.41|512.41|515.99|511.99|29
1616612440000|2021-03-24 19:00:40|516.35|512.35|516.41|512.41|516.58|512.58|516.31|512.31|26
1616612450000|2021-03-24 19:00:50|516.42|512.42|516.38|512.38|516.47|512.47|516.22|512.22|30
1616612460000|2021-03-24 19:01:00|516.43|512.43|516.62|512.62|516.62|512.62|516.43|512.43|23
1616612470000|2021-03-24 19:01:10|516.61|512.61|516.64|512.64|516.64|512.64|516.56|512.56|15
1616612480000|2021-03-24 19:01:20|516.63|512.63|516.66|512.66|516.66|512.66|516.54|512.54|19
1616612490000|2021-03-24 19:01:30|516.65|512.65|516.92|512.92|516.92|512.92|516.65|512.65|8
1616612500000|2021-03-24 19:01:40|516.96|512.96|516.87|512.87|516.99|512.99|516.81|512.81|20
1616612510000|2021-03-24 19:01:50|516.82|512.82|516.91|512.91|516.91|512.91|516.82|512.82|6
1616612520000|2021-03-24 19:02:00|516.93|512.93|517.11|513.11|517.12|513.12|516.92|512.92|22
1616612530000|2021-03-24 19:02:10|517.09|513.09|516.54|512.54|517.09|513.09|516.54|512.54|34
1616612540000|2021-03-24 19:02:20|516.51|512.51|516.54|512.54|516.54|512.54|516.35|512.35|28
1616612550000|2021-03-24 19:02:30|516.48|512.48|516.17|512.17|516.5|512.5|516.01|512.01|26
1616612560000|2021-03-24 19:02:40|516.2|512.2|516.32|512.32|516.37|512.37|516.17|512.17|27
1616612570000|2021-03-24 19:02:50|516.33|512.33|516.46|512.46|516.48|512.48|516.24|512.24|25
1616612580000|2021-03-24 19:03:00|516.48|512.48|516.34|512.34|516.48|512.48|516.33|512.33|25
1616612590000|2021-03-24 19:03:10|516.37|512.37|516.13|512.13|516.37|512.37|516.12|512.12|20
1616612600000|2021-03-24 19:03:20|516.12|512.12|516.16|512.16|516.19|512.19|516.08|512.08|24
1616612610000|2021-03-24 19:03:30|516.17|512.17|516.16|512.16|516.24|512.24|516.14|512.14|24
1616612620000|2021-03-24 19:03:40|516.15|512.15|516.01|512.01|516.15|512.15|515.99|511.99|23
1616612630000|2021-03-24 19:03:50|516.03|512.03|515.93|511.93|516.06|512.06|515.9|511.9|27
1616612640000|2021-03-24 19:04:00|515.92|511.92|515.96|511.96|516.02|512.02|515.92|511.92|20
1616612650000|2021-03-24 19:04:10|516.03|512.03|515.96|511.96|516.03|512.03|515.89|511.89|22
1616612660000|2021-03-24 19:04:20|515.9|511.9|515.79|511.79|515.96|511.96|515.79|511.79|23
1616612670000|2021-03-24 19:04:30|515.8|511.8|515.88|511.88|515.89|511.89|515.77|511.77|30
1616612680000|2021-03-24 19:04:40|515.86|511.86|515.73|511.73|515.86|511.86|515.61|511.61|28
1616612690000|2021-03-24 19:04:50|515.75|511.75|515.44|511.44|515.75|511.75|515.38|511.38|19
1616612700000|2021-03-24 19:05:00|515.41|511.41|515.47|511.47|515.63|511.63|515.34|511.34|29
1616612710000|2021-03-24 19:05:10|515.46|511.46|515.55|511.55|515.55|511.55|515.4|511.4|28
1616612720000|2021-03-24 19:05:20|515.54|511.54|515.52|511.52|515.58|511.58|515.41|511.41|30
1616612730000|2021-03-24 19:05:30|515.54|511.54|515.56|511.56|515.58|511.58|515.44|511.44|29
1616612740000|2021-03-24 19:05:40|515.54|511.54|515.47|511.47|515.54|511.54|515.42|511.42|13
1616612750000|2021-03-24 19:05:50|515.48|511.48|515.71|511.71|515.71|511.71|515.48|511.48|18
1616612760000|2021-03-24 19:06:00|515.69|511.69|515.81|511.81|515.81|511.81|515.62|511.62|23
1616612770000|2021-03-24 19:06:10|515.82|511.82|515.95|511.95|515.95|511.95|515.69|511.69|22
1616612780000|2021-03-24 19:06:20|515.94|511.94|515.86|511.86|515.95|511.95|515.86|511.86|21
1616612790000|2021-03-24 19:06:30|515.81|511.81|515.92|511.92|515.99|511.99|515.81|511.81|22
1616612800000|2021-03-24 19:06:40|515.93|511.93|515.92|511.92|515.94|511.94|515.9|511.9|13
1616612810000|2021-03-24 19:06:50|515.91|511.91|515.84|511.84|515.92|511.92|515.84|511.84|19
1616612820000|2021-03-24 19:07:00|515.85|511.85|515.84|511.84|515.85|511.85|515.84|511.84|2
1616612830000|2021-03-24 19:07:10|515.81|511.81|515.83|511.83|515.86|511.86|515.78|511.78|9
1616612840000|2021-03-24 19:07:20|515.81|511.81|515.87|511.87|515.98|511.98|515.81|511.81|27
1616612850000|2021-03-24 19:07:30|515.88|511.88|515.67|511.67|515.93|511.93|515.62|511.62|27
1616612860000|2021-03-24 19:07:40|515.66|511.66|515.71|511.71|515.72|511.72|515.5|511.5|25
1616612870000|2021-03-24 19:07:50|515.72|511.72|515.64|511.64|515.8|511.8|515.61|511.61|24
1616612880000|2021-03-24 19:08:00|515.69|511.69|515.62|511.62|515.7|511.7|515.46|511.46|26
1616612890000|2021-03-24 19:08:10|515.65|511.65|516.01|512.01|516.03|512.03|515.65|511.65|31
1616612900000|2021-03-24 19:08:20|515.98|511.98|515.98|511.98|515.98|511.98|515.93|511.93|18
1616612910000|2021-03-24 19:08:30|515.97|511.97|516.11|512.11|516.13|512.13|515.95|511.95|28
1616612920000|2021-03-24 19:08:40|516.06|512.06|516.11|512.11|516.12|512.12|515.97|511.97|27
1616612930000|2021-03-24 19:08:50|516.12|512.12|516.14|512.14|516.14|512.14|516.12|512.12|13
1616612940000|2021-03-24 19:09:00|516.13|512.13|516.15|512.15|516.15|512.15|516.07|512.07|20
1616612950000|2021-03-24 19:09:10|516.16|512.16|516.36|512.36|516.36|512.36|516.16|512.16|13
1616612960000|2021-03-24 19:09:20|516.37|512.37|516.39|512.39|516.44|512.44|516.36|512.36|9
1616612970000|2021-03-24 19:09:30|516.4|512.4|516.37|512.37|516.4|512.4|516.35|512.35|15
1616612980000|2021-03-24 19:09:40|516.36|512.36|516.37|512.37|516.39|512.39|516.24|512.24|23
1616612990000|2021-03-24 19:09:50|516.38|512.38|516.18|512.18|516.39|512.39|516.13|512.13|29
1616613000000|2021-03-24 19:10:00|516.16|512.16|516.2|512.2|516.23|512.23|516.12|512.12|27
1616613010000|2021-03-24 19:10:10|516.25|512.25|516.11|512.11|516.31|512.31|516.11|512.11|19
1616613020000|2021-03-24 19:10:20|516.09|512.09|515.97|511.97|516.09|512.09|515.96|511.96|16
1616613030000|2021-03-24 19:10:30|515.98|511.98|515.74|511.74|516.03|512.03|515.74|511.74|22
1616613040000|2021-03-24 19:10:40|515.69|511.69|515.77|511.77|515.8|511.8|515.68|511.68|23
1616613050000|2021-03-24 19:10:50|515.76|511.76|515.85|511.85|515.9|511.9|515.75|511.75|26
1616613060000|2021-03-24 19:11:00|515.87|511.87|515.88|511.88|515.91|511.91|515.83|511.83|20
1616613070000|2021-03-24 19:11:10|515.86|511.86|515.84|511.84|515.87|511.87|515.83|511.83|19
1616613080000|2021-03-24 19:11:20|515.86|511.86|515.8|511.8|515.89|511.89|515.78|511.78|21
1616613090000|2021-03-24 19:11:30|515.81|511.81|515.87|511.87|515.9|511.9|515.76|511.76|18
1616613100000|2021-03-24 19:11:40|515.88|511.88|515.89|511.89|515.96|511.96|515.8|511.8|22
1616613110000|2021-03-24 19:11:50|515.9|511.9|516.02|512.02|516.02|512.02|515.85|511.85|23
1616613120000|2021-03-24 19:12:00|515.99|511.99|516.01|512.01|516.06|512.06|515.95|511.95|24
1616613130000|2021-03-24 19:12:10|516.04|512.04|516.03|512.03|516.09|512.09|516.03|512.03|21
1616613140000|2021-03-24 19:12:20|516.04|512.04|515.83|511.83|516.04|512.04|515.83|511.83|17
1616613150000|2021-03-24 19:12:30|515.84|511.84|515.89|511.89|515.91|511.91|515.84|511.84|18
1616613160000|2021-03-24 19:12:40|515.91|511.91|515.87|511.87|515.92|511.92|515.86|511.86|17
1616613170000|2021-03-24 19:12:50|515.88|511.88|515.89|511.89|515.91|511.91|515.85|511.85|18
1616613180000|2021-03-24 19:13:00|515.88|511.88|515.91|511.91|515.96|511.96|515.87|511.87|16
1616613190000|2021-03-24 19:13:10|515.93|511.93|515.93|511.93|515.95|511.95|515.9|511.9|19
1616613200000|2021-03-24 19:13:20|515.94|511.94|516.08|512.08|516.09|512.09|515.93|511.93|15
1616613210000|2021-03-24 19:13:30|516.09|512.09|516.19|512.19|516.19|512.19|516.08|512.08|8
1616613220000|2021-03-24 19:13:40|516.15|512.15|516.23|512.23|516.23|512.23|516.15|512.15|6
1616613230000|2021-03-24 19:13:50|516.24|512.24|516.25|512.25|516.25|512.25|516.22|512.22|3
1616613240000|2021-03-24 19:14:00|516.24|512.24|516.28|512.28|516.28|512.28|516.15|512.15|19
1616613250000|2021-03-24 19:14:10|516.25|512.25|516.17|512.17|516.28|512.28|516.12|512.12|17
1616613260000|2021-03-24 19:14:20|516.16|512.16|516.12|512.12|516.17|512.17|516.08|512.08|13
1616613270000|2021-03-24 19:14:30|516.13|512.13|516.2|512.2|516.25|512.25|516.13|512.13|22
1616613280000|2021-03-24 19:14:40|516.18|512.18|516.22|512.22|516.24|512.24|516.09|512.09|21
1616613290000|2021-03-24 19:14:50|516.18|512.18|516.26|512.26|516.26|512.26|516.16|512.16|14
1616613300000|2021-03-24 19:15:00|516.23|512.23|516.15|512.15|516.26|512.26|516.12|512.12|19
1616613310000|2021-03-24 19:15:10|516.14|512.14|516.1|512.1|516.14|512.14|516.09|512.09|6
1616613320000|2021-03-24 19:15:20|516.09|512.09|516.11|512.11|516.16|512.16|516.09|512.09|12
1616613330000|2021-03-24 19:15:30|516.07|512.07|516.11|512.11|516.11|512.11|516.07|512.07|4
1616613340000|2021-03-24 19:15:40|516.15|512.15|516.69|512.69|516.69|512.69|516.11|512.11|14
1616613350000|2021-03-24 19:15:50|516.77|512.77|516.53|512.53|516.77|512.77|516.48|512.48|31
1616613360000|2021-03-24 19:16:00|516.56|512.56|516.41|512.41|516.56|512.56|516.35|512.35|13
1616613370000|2021-03-24 19:16:10|516.31|512.31|516.23|512.23|516.31|512.31|516.22|512.22|18
1616613380000|2021-03-24 19:16:20|516.22|512.22|515.94|511.94|516.23|512.23|515.94|511.94|22
1616613390000|2021-03-24 19:16:30|515.99|511.99|516.08|512.08|516.1|512.1|515.98|511.98|29
1616613400000|2021-03-24 19:16:40|516.1|512.1|516.01|512.01|516.17|512.17|516.01|512.01|27
1616613410000|2021-03-24 19:16:50|515.99|511.99|516.09|512.09|516.1|512.1|515.9|511.9|24
1616613420000|2021-03-24 19:17:00|516.1|512.1|516.29|512.29|516.32|512.32|516.09|512.09|23
1616613430000|2021-03-24 19:17:10|516.27|512.27|516.29|512.29|516.31|512.31|516.24|512.24|16
1616613440000|2021-03-24 19:17:20|516.28|512.28|516.37|512.37|516.38|512.38|516.28|512.28|20
1616613450000|2021-03-24 19:17:30|516.38|512.38|516.27|512.27|516.38|512.38|516.27|512.27|22
1616613460000|2021-03-24 19:17:40|516.26|512.26|516.26|512.26|516.26|512.26|516.24|512.24|10
1616613470000|2021-03-24 19:17:50|516.3|512.3|516.34|512.34|516.34|512.34|516.3|512.3|9
1616613480000|2021-03-24 19:18:00|516.35|512.35|516.32|512.32|516.35|512.35|516.21|512.21|19
1616613490000|2021-03-24 19:18:10|516.31|512.31|516.36|512.36|516.38|512.38|516.31|512.31|10
1616613500000|2021-03-24 19:18:20|516.37|512.37|516.44|512.44|516.44|512.44|516.37|512.37|13
1616613510000|2021-03-24 19:18:30|516.47|512.47|516.49|512.49|516.49|512.49|516.45|512.45|8
1616613520000|2021-03-24 19:18:40|516.48|512.48|516.32|512.32|516.48|512.48|516.32|512.32|5
1616613530000|2021-03-24 19:18:50|516.33|512.33|516.26|512.26|516.44|512.44|516.25|512.25|22
1616613540000|2021-03-24 19:19:00|516.27|512.27|516.49|512.49|516.52|512.52|516.2|512.2|18
1616613550000|2021-03-24 19:19:10|516.48|512.48|516.44|512.44|516.48|512.48|516.4|512.4|22
1616613560000|2021-03-24 19:19:20|516.45|512.45|516.33|512.33|516.45|512.45|516.33|512.33|23
1616613570000|2021-03-24 19:19:30|516.38|512.38|516.29|512.29|516.38|512.38|516.26|512.26|8
1616613580000|2021-03-24 19:19:40|516.3|512.3|516.04|512.04|516.3|512.3|516.04|512.04|17
1616613590000|2021-03-24 19:19:50|516.06|512.06|516.08|512.08|516.08|512.08|516.06|512.06|2
1616613600000|2021-03-24 19:20:00|516.05|512.05|515.66|511.66|516.06|512.06|515.66|511.66|11
1616613610000|2021-03-24 19:20:10|515.65|511.65|515.65|511.65|515.72|511.72|515.63|511.63|24
1616613620000|2021-03-24 19:20:20|515.68|511.68|515.63|511.63|515.68|511.68|515.62|511.62|26
1616613630000|2021-03-24 19:20:30|515.65|511.65|515.63|511.63|515.72|511.72|515.62|511.62|18
1616613640000|2021-03-24 19:20:40|515.56|511.56|515.62|511.62|515.64|511.64|515.55|511.55|13
1616613650000|2021-03-24 19:20:50|515.6|511.6|515.64|511.64|515.65|511.65|515.59|511.59|26
1616613660000|2021-03-24 19:21:00|515.65|511.65|515.6|511.6|515.66|511.66|515.59|511.59|18
1616613670000|2021-03-24 19:21:10|515.59|511.59|515.59|511.59|515.63|511.63|515.55|511.55|19
1616613680000|2021-03-24 19:21:20|515.6|511.6|515.63|511.63|515.66|511.66|515.47|511.47|25
1616613690000|2021-03-24 19:21:30|515.66|511.66|515.88|511.88|515.96|511.96|515.66|511.66|27
1616613700000|2021-03-24 19:21:40|515.87|511.87|515.97|511.97|515.99|511.99|515.76|511.76|15
1616613710000|2021-03-24 19:21:50|515.93|511.93|515.64|511.64|515.94|511.94|515.64|511.64|16
1616613720000|2021-03-24 19:22:00|515.62|511.62|515.57|511.57|515.63|511.63|515.36|511.36|18
1616613730000|2021-03-24 19:22:10|515.56|511.56|515.45|511.45|515.58|511.58|515.44|511.44|19
1616613740000|2021-03-24 19:22:20|515.46|511.46|515.64|511.64|515.64|511.64|515.44|511.44|21
1616613750000|2021-03-24 19:22:30|515.62|511.62|515.52|511.52|515.64|511.64|515.52|511.52|22
1616613760000|2021-03-24 19:22:40|515.54|511.54|515.57|511.57|515.64|511.64|515.54|511.54|13
1616613770000|2021-03-24 19:22:50|515.62|511.62|515.56|511.56|515.66|511.66|515.56|511.56|19
1616613780000|2021-03-24 19:23:00|515.57|511.57|515.78|511.78|515.79|511.79|515.57|511.57|14
1616613790000|2021-03-24 19:23:10|515.79|511.79|516.28|512.28|516.28|512.28|515.77|511.77|24
1616613800000|2021-03-24 19:23:20|516.29|512.29|516.12|512.12|516.29|512.29|516.11|512.11|18
1616613810000|2021-03-24 19:23:30|516.14|512.14|516.06|512.06|516.2|512.2|516.06|512.06|18
1616613820000|2021-03-24 19:23:40|516.07|512.07|515.8|511.8|516.12|512.12|515.8|511.8|30
1616613830000|2021-03-24 19:23:50|515.81|511.81|516.05|512.05|516.07|512.07|515.81|511.81|22
1616613840000|2021-03-24 19:24:00|516.03|512.03|516.05|512.05|516.08|512.08|516.01|512.01|20
1616613850000|2021-03-24 19:24:10|516|512|515.95|511.95|516.09|512.09|515.82|511.82|24
1616613860000|2021-03-24 19:24:20|515.85|511.85|515.81|511.81|515.99|511.99|515.78|511.78|19
1616613870000|2021-03-24 19:24:30|515.82|511.82|516.01|512.01|516.02|512.02|515.8|511.8|23
1616613880000|2021-03-24 19:24:40|515.99|511.99|515.75|511.75|515.99|511.99|515.74|511.74|33
1616613890000|2021-03-24 19:24:50|515.72|511.72|515.74|511.74|515.84|511.84|515.7|511.7|21
1616613900000|2021-03-24 19:25:00|515.72|511.72|515.74|511.74|515.82|511.82|515.7|511.7|28
1616613910000|2021-03-24 19:25:10|515.71|511.71|515.57|511.57|515.73|511.73|515.57|511.57|21
1616613920000|2021-03-24 19:25:20|515.55|511.55|515.43|511.43|515.55|511.55|515.4|511.4|8
1616613930000|2021-03-24 19:25:30|515.44|511.44|515.38|511.38|515.45|511.45|515.3|511.3|27
1616613940000|2021-03-24 19:25:40|515.37|511.37|515.41|511.41|515.55|511.55|515.34|511.34|27
1616613950000|2021-03-24 19:25:50|515.38|511.38|515.46|511.46|515.48|511.48|515.34|511.34|28
1616613960000|2021-03-24 19:26:00|515.45|511.45|515.41|511.41|515.45|511.45|515.35|511.35|31
1616613970000|2021-03-24 19:26:10|515.39|511.39|515.48|511.48|515.5|511.5|515.37|511.37|23
1616613980000|2021-03-24 19:26:20|515.47|511.47|515.53|511.53|515.76|511.76|515.47|511.47|35
1616613990000|2021-03-24 19:26:30|515.52|511.52|515.48|511.48|515.52|511.52|515.44|511.44|28
1616614000000|2021-03-24 19:26:40|515.46|511.46|515.28|511.28|515.46|511.46|515.24|511.24|28
1616614010000|2021-03-24 19:26:50|515.27|511.27|515.18|511.18|515.27|511.27|514.98|510.98|24
1616614020000|2021-03-24 19:27:00|515.17|511.17|515.1|511.1|515.22|511.22|515.07|511.07|28
1616614030000|2021-03-24 19:27:10|515.16|511.16|515.19|511.19|515.33|511.33|515.11|511.11|24
1616614040000|2021-03-24 19:27:20|515.18|511.18|515.04|511.04|515.19|511.19|515.01|511.01|14
1616614050000|2021-03-24 19:27:30|515.03|511.03|514.98|510.98|515.03|511.03|514.94|510.94|7
1616614060000|2021-03-24 19:27:40|514.95|510.95|514.91|510.91|515.02|511.02|514.91|510.91|15
1616614070000|2021-03-24 19:27:50|514.92|510.92|514.88|510.88|514.97|510.97|514.79|510.79|33
1616614080000|2021-03-24 19:28:00|514.87|510.87|514.81|510.81|514.98|510.98|514.8|510.8|25
1616614090000|2021-03-24 19:28:10|514.78|510.78|514.55|510.55|514.83|510.83|514.52|510.52|28
1616614100000|2021-03-24 19:28:20|514.5|510.5|514.27|510.27|514.56|510.56|514.27|510.27|23
1616614110000|2021-03-24 19:28:30|514.23|510.23|514.16|510.16|514.23|510.23|513.98|509.98|30
1616614120000|2021-03-24 19:28:40|514.15|510.15|514.28|510.28|514.44|510.44|514.13|510.13|27
1616614130000|2021-03-24 19:28:50|514.29|510.29|514.37|510.37|514.53|510.53|514.28|510.28|31
1616614140000|2021-03-24 19:29:00|514.36|510.36|514.05|510.05|514.36|510.36|514.05|510.05|29
1616614150000|2021-03-24 19:29:10|514.04|510.04|514.33|510.33|514.33|510.33|513.94|509.94|24
1616614160000|2021-03-24 19:29:20|514.34|510.34|514.54|510.54|514.54|510.54|514.32|510.32|21
1616614170000|2021-03-24 19:29:30|514.55|510.55|514.48|510.48|514.6|510.6|514.34|510.34|29
1616614180000|2021-03-24 19:29:40|514.49|510.49|514.46|510.46|514.59|510.59|514.31|510.31|21
1616614190000|2021-03-24 19:29:50|514.45|510.45|514.25|510.25|514.47|510.47|514.25|510.25|19
1616614200000|2021-03-24 19:30:00|514.27|510.27|514.13|510.13|514.38|510.38|514.13|510.13|29
1616614210000|2021-03-24 19:30:10|514.12|510.12|514.33|510.33|514.49|510.49|514.11|510.11|32
1616614220000|2021-03-24 19:30:20|514.34|510.34|514.51|510.51|514.51|510.51|514.28|510.28|18
1616614230000|2021-03-24 19:30:30|514.52|510.52|514.63|510.63|514.65|510.65|514.51|510.51|23
1616614240000|2021-03-24 19:30:40|514.64|510.64|514.52|510.52|514.64|510.64|514.44|510.44|21
1616614250000|2021-03-24 19:30:50|514.51|510.51|514.61|510.61|514.65|510.65|514.43|510.43|25
1616614260000|2021-03-24 19:31:00|514.6|510.6|514.66|510.66|514.66|510.66|514.59|510.59|20
1616614270000|2021-03-24 19:31:10|514.65|510.65|514.61|510.61|514.65|510.65|514.51|510.51|23
1616614280000|2021-03-24 19:31:20|514.6|510.6|514.78|510.78|514.78|510.78|514.57|510.57|25
1616614290000|2021-03-24 19:31:30|514.76|510.76|514.75|510.75|514.88|510.88|514.72|510.72|18
1616614300000|2021-03-24 19:31:40|514.73|510.73|514.98|510.98|515|511|514.73|510.73|17
1616614310000|2021-03-24 19:31:50|515.02|511.02|514.62|510.62|515.03|511.03|514.62|510.62|25
1616614320000|2021-03-24 19:32:00|514.64|510.64|514.24|510.24|514.64|510.64|514.24|510.24|17
1616614330000|2021-03-24 19:32:10|514.28|510.28|514.24|510.24|514.32|510.32|514.21|510.21|16
1616614340000|2021-03-24 19:32:20|514.25|510.25|514.05|510.05|514.25|510.25|514.05|510.05|22
1616614350000|2021-03-24 19:32:30|514.04|510.04|514.02|510.02|514.06|510.06|514.02|510.02|17
1616614360000|2021-03-24 19:32:40|514.04|510.04|513.94|509.94|514.04|510.04|513.92|509.92|21
1616614370000|2021-03-24 19:32:50|513.96|509.96|514|510|514.03|510.03|513.96|509.96|27
1616614380000|2021-03-24 19:33:00|513.97|509.97|513.87|509.87|514.01|510.01|513.83|509.83|20
1616614390000|2021-03-24 19:33:10|513.82|509.82|514.17|510.17|514.18|510.18|513.81|509.81|29
1616614400000|2021-03-24 19:33:20|514.14|510.14|513.95|509.95|514.15|510.15|513.95|509.95|25
1616614410000|2021-03-24 19:33:30|513.94|509.94|513.94|509.94|514.07|510.07|513.94|509.94|25
1616614420000|2021-03-24 19:33:40|513.95|509.95|514.05|510.05|514.05|510.05|513.95|509.95|20
1616614430000|2021-03-24 19:33:50|514.12|510.12|514.05|510.05|514.14|510.14|514.03|510.03|30
1616614440000|2021-03-24 19:34:00|514.06|510.06|514.05|510.05|514.11|510.11|514.03|510.03|29
1616614450000|2021-03-24 19:34:10|514.07|510.07|513.93|509.93|514.11|510.11|513.89|509.89|26
1616614460000|2021-03-24 19:34:20|513.92|509.92|513.72|509.72|513.93|509.93|513.71|509.71|28
1616614470000|2021-03-24 19:34:30|513.71|509.71|513.68|509.68|513.72|509.72|513.61|509.61|31
1616614480000|2021-03-24 19:34:40|513.67|509.67|513.59|509.59|513.68|509.68|513.53|509.53|28
1616614490000|2021-03-24 19:34:50|513.62|509.62|513.62|509.62|513.7|509.7|513.55|509.55|33
1616614500000|2021-03-24 19:35:00|513.63|509.63|513.54|509.54|513.64|509.64|513.54|509.54|22
1616614510000|2021-03-24 19:35:10|513.53|509.53|513.72|509.72|513.77|509.77|513.5|509.5|23
1616614520000|2021-03-24 19:35:20|513.73|509.73|513.82|509.82|513.89|509.89|513.71|509.71|28
1616614530000|2021-03-24 19:35:30|513.83|509.83|513.44|509.44|513.83|509.83|513.44|509.44|23
1616614540000|2021-03-24 19:35:40|513.43|509.43|513.46|509.46|513.47|509.47|513.43|509.43|14
1616614550000|2021-03-24 19:35:50|513.47|509.47|513.48|509.48|513.51|509.51|513.46|509.46|17
1616614560000|2021-03-24 19:36:00|513.45|509.45|513.31|509.31|513.45|509.45|513.31|509.31|24
1616614570000|2021-03-24 19:36:10|513.3|509.3|512.63|508.63|513.31|509.31|512.63|508.63|15
1616614580000|2021-03-24 19:36:20|512.61|508.61|512.82|508.82|512.85|508.85|512.61|508.61|19
1616614590000|2021-03-24 19:36:30|512.81|508.81|512.8|508.8|512.89|508.89|512.73|508.73|12
1616614600000|2021-03-24 19:36:40|512.72|508.72|512.64|508.64|512.8|508.8|512.64|508.64|11
1616614610000|2021-03-24 19:36:50|512.61|508.61|512.63|508.63|512.65|508.65|512.61|508.61|9
1616614620000|2021-03-24 19:37:00|512.62|508.62|512.64|508.64|512.65|508.65|512.45|508.45|20
1616614630000|2021-03-24 19:37:10|512.63|508.63|512.61|508.61|512.67|508.67|512.61|508.61|17
1616614640000|2021-03-24 19:37:20|512.62|508.62|512.5|508.5|512.63|508.63|512.47|508.47|14
1616614650000|2021-03-24 19:37:30|512.47|508.47|512.65|508.65|512.67|508.67|512.47|508.47|19
1616614660000|2021-03-24 19:37:40|512.66|508.66|512.64|508.64|512.73|508.73|512.64|508.64|18
1616614670000|2021-03-24 19:37:50|512.66|508.66|512.58|508.58|512.66|508.66|512.36|508.36|16
1616614680000|2021-03-24 19:38:00|512.56|508.56|512.2|508.2|512.57|508.57|512.19|508.19|21
1616614690000|2021-03-24 19:38:10|512.22|508.22|512.4|508.4|512.4|508.4|512.22|508.22|26
1616614700000|2021-03-24 19:38:20|512.37|508.37|512.22|508.22|512.37|508.37|512.19|508.19|29
1616614710000|2021-03-24 19:38:30|512.16|508.16|512.1|508.1|512.18|508.18|512.08|508.08|24
1616614720000|2021-03-24 19:38:40|512.06|508.06|511.99|507.99|512.12|508.12|511.99|507.99|25
1616614730000|2021-03-24 19:38:50|511.91|507.91|512.09|508.09|512.18|508.18|511.91|507.91|26
1616614740000|2021-03-24 19:39:00|511.83|507.83|511.56|507.56|511.92|507.92|511.36|507.36|26
1616614750000|2021-03-24 19:39:10|511.57|507.57|511.87|507.87|511.87|507.87|511.57|507.57|24
1616614760000|2021-03-24 19:39:20|511.85|507.85|511.41|507.41|511.86|507.86|511.41|507.41|26
1616614770000|2021-03-24 19:39:30|511.3|507.3|511.42|507.42|511.63|507.63|511.04|507.04|38
1616614780000|2021-03-24 19:39:40|511.47|507.47|511.06|507.06|511.47|507.47|510.97|506.97|18
1616614790000|2021-03-24 19:39:50|511.08|507.08|510.73|506.73|511.08|507.08|510.73|506.73|28
1616614800000|2021-03-24 19:40:00|510.72|506.72|510.96|506.96|510.97|506.97|510.63|506.63|20
1616614810000|2021-03-24 19:40:10|510.97|506.97|510.98|506.98|511.05|507.05|510.97|506.97|25
1616614820000|2021-03-24 19:40:20|510.99|506.99|510.67|506.67|510.99|506.99|510.67|506.67|23
1616614830000|2021-03-24 19:40:30|510.7|506.7|510.64|506.64|510.7|506.7|510.58|506.58|29
1616614840000|2021-03-24 19:40:40|510.66|506.66|510.69|506.69|510.76|506.76|510.66|506.66|24
1616614850000|2021-03-24 19:40:50|510.68|506.68|510.67|506.67|510.69|506.69|510.57|506.57|23
1616614860000|2021-03-24 19:41:00|510.65|506.65|510.51|506.51|510.68|506.68|510.42|506.42|27
1616614870000|2021-03-24 19:41:10|510.5|506.5|510.16|506.16|510.51|506.51|510.02|506.02|30
1616614880000|2021-03-24 19:41:20|510.17|506.17|509.91|505.91|510.18|506.18|509.87|505.87|23
1616614890000|2021-03-24 19:41:30|509.94|505.94|509.99|505.99|510.09|506.09|509.78|505.78|16
1616614900000|2021-03-24 19:41:40|509.95|505.95|509.89|505.89|509.95|505.95|509.75|505.75|19
1616614910000|2021-03-24 19:41:50|509.91|505.91|510|506|510.03|506.03|509.88|505.88|29
1616614920000|2021-03-24 19:42:00|510.01|506.01|510.03|506.03|510.07|506.07|509.94|505.94|17
1616614930000|2021-03-24 19:42:10|510.04|506.04|509.91|505.91|510.15|506.15|509.91|505.91|25
1616614940000|2021-03-24 19:42:20|509.93|505.93|510.49|506.49|510.51|506.51|509.91|505.91|26
1616614950000|2021-03-24 19:42:30|510.5|506.5|510.93|506.93|511.09|507.09|510.5|506.5|29
1616614960000|2021-03-24 19:42:40|510.94|506.94|511|507|511.19|507.19|510.85|506.85|33
1616614970000|2021-03-24 19:42:50|510.96|506.96|510.77|506.77|511.08|507.08|510.77|506.77|32
1616614980000|2021-03-24 19:43:00|510.76|506.76|510.77|506.77|510.8|506.8|510.72|506.72|21
1616614990000|2021-03-24 19:43:10|510.76|506.76|510.61|506.61|510.78|506.78|510.49|506.49|25
1616615000000|2021-03-24 19:43:20|510.53|506.53|510.54|506.54|510.73|506.73|510.42|506.42|28
1616615010000|2021-03-24 19:43:30|510.66|506.66|510.07|506.07|510.66|506.66|510.05|506.05|24
1616615020000|2021-03-24 19:43:40|510.08|506.08|510.03|506.03|510.08|506.08|509.89|505.89|29
1616615030000|2021-03-24 19:43:50|510|506|509.93|505.93|510.04|506.04|509.85|505.85|28
1616615040000|2021-03-24 19:44:00|509.89|505.89|510.18|506.18|510.18|506.18|509.82|505.82|34
1616615050000|2021-03-24 19:44:10|510.16|506.16|509.93|505.93|510.17|506.17|509.9|505.9|29
1616615060000|2021-03-24 19:44:20|509.96|505.96|509.9|505.9|509.99|505.99|509.9|505.9|25
1616615070000|2021-03-24 19:44:30|509.95|505.95|509.89|505.89|509.98|505.98|509.87|505.87|23
1616615080000|2021-03-24 19:44:40|509.87|505.87|510.12|506.12|510.12|506.12|509.87|505.87|27
1616615090000|2021-03-24 19:44:50|510.15|506.15|510.15|506.15|510.17|506.17|510.12|506.12|17
1616615100000|2021-03-24 19:45:00|510.14|506.14|509.84|505.84|510.15|506.15|509.82|505.82|27
1616615110000|2021-03-24 19:45:10|509.85|505.85|509.9|505.9|510.07|506.07|509.84|505.84|31
1616615120000|2021-03-24 19:45:20|509.92|505.92|509.83|505.83|509.96|505.96|509.83|505.83|23
1616615130000|2021-03-24 19:45:30|509.88|505.88|509.84|505.84|509.88|505.88|509.84|505.84|5
1616615140000|2021-03-24 19:45:40|509.87|505.87|509.95|505.95|509.99|505.99|509.86|505.86|24
1616615150000|2021-03-24 19:45:50|510.01|506.01|509.85|505.85|510.05|506.05|509.81|505.81|19
1616615160000|2021-03-24 19:46:00|509.87|505.87|509.84|505.84|509.91|505.91|509.82|505.82|13
1616615170000|2021-03-24 19:46:10|509.85|505.85|509.93|505.93|509.98|505.98|509.82|505.82|25
1616615180000|2021-03-24 19:46:20|509.92|505.92|510.12|506.12|510.14|506.14|509.9|505.9|17
1616615190000|2021-03-24 19:46:30|510.13|506.13|510.36|506.36|510.4|506.4|510.13|506.13|11
1616615200000|2021-03-24 19:46:40|510.21|506.21|510.34|506.34|510.44|506.44|510.21|506.21|18
1616615210000|2021-03-24 19:46:50|510.35|506.35|510.56|506.56|510.58|506.58|510.31|506.31|22
1616615220000|2021-03-24 19:47:00|510.63|506.63|510.2|506.2|510.63|506.63|510.2|506.2|23
1616615230000|2021-03-24 19:47:10|510.21|506.21|510.7|506.7|510.7|506.7|510.21|506.21|14
1616615240000|2021-03-24 19:47:20|510.77|506.77|510.73|506.73|510.87|506.87|510.56|506.56|24
1616615250000|2021-03-24 19:47:30|510.78|506.78|510.53|506.53|510.79|506.79|510.41|506.41|27
1616615260000|2021-03-24 19:47:40|510.51|506.51|510.12|506.12|510.51|506.51|510.06|506.06|20
1616615270000|2021-03-24 19:47:50|510.14|506.14|510.26|506.26|510.27|506.27|509.96|505.96|22
1616615280000|2021-03-24 19:48:00|510.27|506.27|510.42|506.42|510.42|506.42|510.19|506.19|18
1616615290000|2021-03-24 19:48:10|510.43|506.43|510.53|506.53|510.53|506.53|510.41|506.41|13
1616615300000|2021-03-24 19:48:20|510.52|506.52|510.19|506.19|510.52|506.52|510.19|506.19|24
1616615310000|2021-03-24 19:48:30|510.18|506.18|510.16|506.16|510.31|506.31|510.14|506.14|24
1616615320000|2021-03-24 19:48:40|510.17|506.17|510.19|506.19|510.19|506.19|510.12|506.12|22
1616615330000|2021-03-24 19:48:50|510.18|506.18|510.49|506.49|510.49|506.49|510.18|506.18|21
1616615340000|2021-03-24 19:49:00|510.48|506.48|510.23|506.23|510.51|506.51|510.15|506.15|14
1616615350000|2021-03-24 19:49:10|510.24|506.24|510.6|506.6|510.6|506.6|510.24|506.24|16
1616615360000|2021-03-24 19:49:20|510.58|506.58|510.52|506.52|510.6|506.6|510.49|506.49|8
1616615370000|2021-03-24 19:49:30|510.54|506.54|510.49|506.49|510.56|506.56|510.42|506.42|24
1616615380000|2021-03-24 19:49:40|510.52|506.52|510.49|506.49|510.52|506.52|510.47|506.47|17
1616615390000|2021-03-24 19:49:50|510.52|506.52|510.51|506.51|510.53|506.53|510.49|506.49|6
1616615400000|2021-03-24 19:50:00|510.52|506.52|510.58|506.58|510.62|506.62|510.5|506.5|12
1616615410000|2021-03-24 19:50:10|510.59|506.59|510.78|506.78|510.78|506.78|510.59|506.59|12
1616615420000|2021-03-24 19:50:20|510.77|506.77|510.64|506.64|510.77|506.77|510.62|506.62|11
1616615430000|2021-03-24 19:50:30|510.63|506.63|510.82|506.82|510.83|506.83|510.63|506.63|20
1616615440000|2021-03-24 19:50:40|510.83|506.83|510.6|506.6|510.86|506.86|510.51|506.51|21
1616615450000|2021-03-24 19:50:50|510.59|506.59|510.78|506.78|510.8|506.8|510.58|506.58|22
1616615460000|2021-03-24 19:51:00|510.77|506.77|510.8|506.8|510.82|506.82|510.77|506.77|17
1616615470000|2021-03-24 19:51:10|510.79|506.79|510.86|506.86|511.1|507.1|510.78|506.78|12
1616615480000|2021-03-24 19:51:20|510.83|506.83|510.85|506.85|510.92|506.92|510.8|506.8|23
1616615490000|2021-03-24 19:51:30|510.84|506.84|510.85|506.85|510.86|506.86|510.81|506.81|12
1616615500000|2021-03-24 19:51:40|510.87|506.87|510.85|506.85|510.87|506.87|510.85|506.85|4
1616615510000|2021-03-24 19:51:50|510.86|506.86|510.86|506.86|510.87|506.87|510.84|506.84|8
1616615520000|2021-03-24 19:52:00|510.83|506.83|510.61|506.61|510.83|506.83|510.59|506.59|13
1616615530000|2021-03-24 19:52:10|510.59|506.59|510.61|506.61|510.71|506.71|510.49|506.49|18
1616615540000|2021-03-24 19:52:20|510.6|506.6|510.48|506.48|510.64|506.64|510.48|506.48|14
1616615550000|2021-03-24 19:52:30|510.47|506.47|510.23|506.23|510.48|506.48|510.23|506.23|12
1616615560000|2021-03-24 19:52:40|510.21|506.21|510.24|506.24|510.29|506.29|510.17|506.17|20
1616615570000|2021-03-24 19:52:50|510.23|506.23|510.46|506.46|510.46|506.46|510.22|506.22|22
1616615580000|2021-03-24 19:53:00|510.45|506.45|510.18|506.18|510.49|506.49|510.16|506.16|20
1616615590000|2021-03-24 19:53:10|510.17|506.17|510.19|506.19|510.22|506.22|510.12|506.12|17
1616615600000|2021-03-24 19:53:20|510.18|506.18|510.22|506.22|510.23|506.23|510.18|506.18|13
1616615610000|2021-03-24 19:53:30|510.23|506.23|510.42|506.42|510.44|506.44|510.23|506.23|19
1616615620000|2021-03-24 19:53:40|510.41|506.41|510.4|506.4|510.43|506.43|510.37|506.37|16
1616615630000|2021-03-24 19:53:50|510.41|506.41|510.41|506.41|510.42|506.42|510.37|506.37|12
1616615640000|2021-03-24 19:54:00|510.4|506.4|510.25|506.25|510.4|506.4|510.25|506.25|13
1616615650000|2021-03-24 19:54:10|510.24|506.24|510.11|506.11|510.3|506.3|510.1|506.1|13
1616615660000|2021-03-24 19:54:20|510.12|506.12|510.12|506.12|510.17|506.17|510.07|506.07|8
1616615670000|2021-03-24 19:54:30|510.09|506.09|510.12|506.12|510.12|506.12|510.09|506.09|3
1616615680000|2021-03-24 19:54:40|510.1|506.1|510.09|506.09|510.11|506.11|510.05|506.05|12
1616615690000|2021-03-24 19:54:50|510.03|506.03|509.95|505.95|510.04|506.04|509.93|505.93|12
1616615700000|2021-03-24 19:55:00|509.99|505.99|509.99|505.99|510.21|506.21|509.95|505.95|21
1616615710000|2021-03-24 19:55:10|510.06|506.06|510.03|506.03|510.16|506.16|509.99|505.99|21
1616615720000|2021-03-24 19:55:20|510.02|506.02|509.86|505.86|510.02|506.02|509.86|505.86|17
1616615730000|2021-03-24 19:55:30|509.93|505.93|509.86|505.86|509.93|505.93|509.73|505.73|15
1616615740000|2021-03-24 19:55:40|509.85|505.85|509.64|505.64|509.92|505.92|509.64|505.64|20
1616615750000|2021-03-24 19:55:50|509.63|505.63|509.44|505.44|509.63|505.63|509.44|505.44|12
1616615760000|2021-03-24 19:56:00|509.45|505.45|509.5|505.5|509.53|505.53|509.38|505.38|18
1616615770000|2021-03-24 19:56:10|509.51|505.51|509.44|505.44|509.52|505.52|509.42|505.42|20
1616615780000|2021-03-24 19:56:20|509.42|505.42|509.4|505.4|509.49|505.49|509.34|505.34|16
1616615790000|2021-03-24 19:56:30|509.41|505.41|509.33|505.33|509.44|505.44|509.31|505.31|21
1616615800000|2021-03-24 19:56:40|509.32|505.32|509.2|505.2|509.35|505.35|509.19|505.19|16
1616615810000|2021-03-24 19:56:50|509.19|505.19|509.05|505.05|509.19|505.19|509.04|505.04|16
1616615820000|2021-03-24 19:57:00|509.09|505.09|509.27|505.27|509.27|505.27|509.05|505.05|17
1616615830000|2021-03-24 19:57:10|509.32|505.32|509.15|505.15|509.42|505.42|509.12|505.12|24
1616615840000|2021-03-24 19:57:20|509.08|505.08|508.93|504.93|509.08|505.08|508.9|504.9|25
1616615850000|2021-03-24 19:57:30|508.94|504.94|508.96|504.96|508.96|504.96|508.9|504.9|16
1616615860000|2021-03-24 19:57:40|508.98|504.98|508.97|504.97|509.01|505.01|508.97|504.97|9
1616615870000|2021-03-24 19:57:50|508.96|504.96|508.92|504.92|508.96|504.96|508.92|504.92|6
1616615880000|2021-03-24 19:58:00|508.94|504.94|509.25|505.25|509.25|505.25|508.94|504.94|23
1616615890000|2021-03-24 19:58:10|509.24|505.24|509.21|505.21|509.24|505.24|509.19|505.19|19
1616615900000|2021-03-24 19:58:20|509.2|505.2|509.27|505.27|509.31|505.31|509.19|505.19|15
1616615910000|2021-03-24 19:58:30|509.26|505.26|509.16|505.16|509.27|505.27|509.07|505.07|22
1616615920000|2021-03-24 19:58:40|509.13|505.13|509.24|505.24|509.35|505.35|509.1|505.1|28
1616615930000|2021-03-24 19:58:50|509.22|505.22|509.22|505.22|509.25|505.25|509.11|505.11|24
1616615940000|2021-03-24 19:59:00|509.11|505.11|509.09|505.09|509.15|505.15|509.01|505.01|20
1616615950000|2021-03-24 19:59:10|509.1|505.1|509.14|505.14|509.23|505.23|509.1|505.1|24
1616615960000|2021-03-24 19:59:20|509.17|505.17|509.22|505.22|509.22|505.22|509.14|505.14|8
1616615970000|2021-03-24 19:59:30|509.21|505.21|509.21|505.21|509.25|505.25|509.21|505.21|18
1616615980000|2021-03-24 19:59:40|509.22|505.22|509.36|505.36|509.41|505.41|509.22|505.22|21
1616615990000|2021-03-24 19:59:50|509.35|505.35|509.18|505.18|509.35|505.35|509.16|505.16|20
1616616000000|2021-03-24 20:00:00|509.17|505.17|509.12|505.12|509.18|505.18|509.06|505.06|17
1616616010000|2021-03-24 20:00:10|509.11|505.11|508.89|504.89|509.11|505.11|508.81|504.81|10
1616616020000|2021-03-24 20:00:20|508.81|504.81|508.81|504.81|508.9|504.9|508.62|504.62|21
1616616030000|2021-03-24 20:00:30|508.85|504.85|508.94|504.94|509.08|505.08|508.84|504.84|23
1616616040000|2021-03-24 20:00:40|508.96|504.96|508.74|504.74|508.96|504.96|508.74|504.74|23
1616616050000|2021-03-24 20:00:50|508.75|504.75|508.66|504.66|508.76|504.76|508.66|504.66|13
1616616060000|2021-03-24 20:01:00|508.64|504.64|508.62|504.62|508.72|504.72|508.4|504.4|31
1616616070000|2021-03-24 20:01:10|508.6|504.6|508.66|504.66|508.7|504.7|508.53|504.53|26
1616616080000|2021-03-24 20:01:20|508.67|504.67|508.77|504.77|508.83|504.83|508.62|504.62|24
1616616090000|2021-03-24 20:01:30|508.78|504.78|509.13|505.13|509.18|505.18|508.78|504.78|28
1616616100000|2021-03-24 20:01:40|509.14|505.14|509.18|505.18|509.26|505.26|509.09|505.09|29
1616616110000|2021-03-24 20:01:50|509.17|505.17|509.07|505.07|509.21|505.21|508.99|504.99|25
1616616120000|2021-03-24 20:02:00|509.06|505.06|509.14|505.14|509.3|505.3|509.05|505.05|31
1616616130000|2021-03-24 20:02:10|509.07|505.07|508.98|504.98|509.09|505.09|508.92|504.92|25
1616616140000|2021-03-24 20:02:20|508.99|504.99|508.66|504.66|509.02|505.02|508.63|504.63|23
1616616150000|2021-03-24 20:02:30|508.68|504.68|508.67|504.67|508.76|504.76|508.66|504.66|20
1616616160000|2021-03-24 20:02:40|508.68|504.68|508.71|504.71|508.71|504.71|508.66|504.66|10
1616616170000|2021-03-24 20:02:50|508.69|504.69|508.9|504.9|508.97|504.97|508.68|504.68|17
1616616180000|2021-03-24 20:03:00|508.89|504.89|508.75|504.75|508.89|504.89|508.75|504.75|16
1616616190000|2021-03-24 20:03:10|508.78|504.78|508.78|504.78|508.83|504.83|508.7|504.7|19
1616616200000|2021-03-24 20:03:20|508.75|504.75|508.76|504.76|508.77|504.77|508.7|504.7|9
1616616210000|2021-03-24 20:03:30|508.77|504.77|508.71|504.71|508.78|504.78|508.71|504.71|20
1616616220000|2021-03-24 20:03:40|508.7|504.7|508.67|504.67|508.73|504.73|508.66|504.66|10
1616616230000|2021-03-24 20:03:50|508.66|504.66|508.65|504.65|508.66|504.66|508.62|504.62|19
1616616240000|2021-03-24 20:04:00|508.63|504.63|508.78|504.78|508.8|504.8|508.58|504.58|27
1616616250000|2021-03-24 20:04:10|508.76|504.76|508.64|504.64|508.76|504.76|508.62|504.62|21
1616616260000|2021-03-24 20:04:20|508.63|504.63|508.57|504.57|508.63|504.63|508.52|504.52|14
1616616270000|2021-03-24 20:04:30|508.58|504.58|508.52|504.52|508.58|504.58|508.52|504.52|11
1616616280000|2021-03-24 20:04:40|508.54|504.54|508.52|504.52|508.55|504.55|508.51|504.51|7
1616616290000|2021-03-24 20:04:50|508.5|504.5|508.68|504.68|508.68|504.68|508.45|504.45|21
1616616300000|2021-03-24 20:05:00|508.65|504.65|508.57|504.57|508.77|504.77|508.57|504.57|26
1616616310000|2021-03-24 20:05:10|508.56|504.56|508.35|504.35|508.63|504.63|508.34|504.34|26
1616616320000|2021-03-24 20:05:20|508.36|504.36|508.52|504.52|508.53|504.53|508.35|504.35|27
1616616330000|2021-03-24 20:05:30|508.48|504.48|508.43|504.43|508.51|504.51|508.42|504.42|12
1616616340000|2021-03-24 20:05:40|508.44|504.44|508.63|504.63|508.64|504.64|508.44|504.44|30
1616616350000|2021-03-24 20:05:50|508.61|504.61|509|505|509.02|505.02|508.61|504.61|24
1616616360000|2021-03-24 20:06:00|508.96|504.96|508.96|504.96|508.96|504.96|508.86|504.86|24
1616616370000|2021-03-24 20:06:10|508.95|504.95|509.1|505.1|509.1|505.1|508.9|504.9|19
1616616380000|2021-03-24 20:06:20|509.09|505.09|509.15|505.15|509.17|505.17|509.09|505.09|4
1616616390000|2021-03-24 20:06:30|509.13|505.13|508.94|504.94|509.17|505.17|508.9|504.9|24
1616616400000|2021-03-24 20:06:40|508.97|504.97|509.02|505.02|509.07|505.07|508.95|504.95|22
1616616410000|2021-03-24 20:06:50|509.03|505.03|508.92|504.92|509.04|505.04|508.92|504.92|14
1616616420000|2021-03-24 20:07:00|508.91|504.91|508.84|504.84|508.92|504.92|508.81|504.81|19
1616616430000|2021-03-24 20:07:10|508.81|504.81|508.57|504.57|508.83|504.83|508.56|504.56|24
1616616440000|2021-03-24 20:07:20|508.58|504.58|508.56|504.56|508.58|504.58|508.5|504.5|25
1616616450000|2021-03-24 20:07:30|508.55|504.55|508.65|504.65|508.66|504.66|508.54|504.54|22
1616616460000|2021-03-24 20:07:40|508.66|504.66|508.54|504.54|508.66|504.66|508.52|504.52|24
1616616470000|2021-03-24 20:07:50|508.56|504.56|508.53|504.53|508.56|504.56|508.5|504.5|13
1616616480000|2021-03-24 20:08:00|508.55|504.55|508.54|504.54|508.61|504.61|508.53|504.53|13
1616616490000|2021-03-24 20:08:10|508.56|504.56|508.59|504.59|508.7|504.7|508.56|504.56|22
1616616500000|2021-03-24 20:08:20|508.6|504.6|508.34|504.34|508.6|504.6|508.34|504.34|20
1616616510000|2021-03-24 20:08:30|508.35|504.35|508.37|504.37|508.41|504.41|508.3|504.3|32
1616616520000|2021-03-24 20:08:40|508.36|504.36|508.34|504.34|508.41|504.41|508.24|504.24|22
1616616530000|2021-03-24 20:08:50|508.39|504.39|508.45|504.45|508.45|504.45|508.3|504.3|27
1616616540000|2021-03-24 20:09:00|508.5|504.5|508.46|504.46|508.52|504.52|508.44|504.44|14
1616616550000|2021-03-24 20:09:10|508.48|504.48|508.44|504.44|508.53|504.53|508.43|504.43|10
1616616560000|2021-03-24 20:09:20|508.45|504.45|508.47|504.47|508.58|504.58|508.44|504.44|19
1616616570000|2021-03-24 20:09:30|508.48|504.48|508.52|504.52|508.62|504.62|508.46|504.46|28
1616616580000|2021-03-24 20:09:40|508.51|504.51|508.53|504.53|508.62|504.62|508.5|504.5|30
1616616590000|2021-03-24 20:09:50|508.52|504.52|508.51|504.51|508.6|504.6|508.5|504.5|27
1616616600000|2021-03-24 20:10:00|508.52|504.52|508.47|504.47|508.56|504.56|508.47|504.47|16
1616616610000|2021-03-24 20:10:10|508.48|504.48|508.47|504.47|508.5|504.5|508.4|504.4|22
1616616620000|2021-03-24 20:10:20|508.48|504.48|508.48|504.48|508.49|504.49|508.4|504.4|28
1616616630000|2021-03-24 20:10:30|508.49|504.49|508.57|504.57|508.66|504.66|508.45|504.45|31
1616616640000|2021-03-24 20:10:40|508.55|504.55|508.46|504.46|508.55|504.55|508.35|504.35|22
1616616650000|2021-03-24 20:10:50|508.45|504.45|508.42|504.42|508.47|504.47|508.4|504.4|19
1616616660000|2021-03-24 20:11:00|508.47|504.47|508.44|504.44|508.51|504.51|508.41|504.41|20
1616616670000|2021-03-24 20:11:10|508.43|504.43|508.47|504.47|508.52|504.52|508.43|504.43|14
1616616680000|2021-03-24 20:11:20|508.45|504.45|508.43|504.43|508.45|504.45|508.43|504.43|5
1616616690000|2021-03-24 20:11:30|508.41|504.41|508.39|504.39|508.43|504.43|508.37|504.37|13
1616616700000|2021-03-24 20:11:40|508.38|504.38|508.44|504.44|508.49|504.49|508.38|504.38|19
1616616710000|2021-03-24 20:11:50|508.43|504.43|508.38|504.38|508.43|504.43|508.37|504.37|9
1616616720000|2021-03-24 20:12:00|508.37|504.37|508.33|504.33|508.39|504.39|508.33|504.33|15
1616616730000|2021-03-24 20:12:10|508.32|504.32|508.33|504.33|508.36|504.36|508.28|504.28|13
1616616740000|2021-03-24 20:12:20|508.3|504.3|508.53|504.53|508.58|504.58|508.28|504.28|32
1616616750000|2021-03-24 20:12:30|508.55|504.55|508.35|504.35|508.63|504.63|508.35|504.35|22
1616616760000|2021-03-24 20:12:40|508.33|504.33|508.28|504.28|508.36|504.36|508.25|504.25|16
1616616770000|2021-03-24 20:12:50|508.31|504.31|508.37|504.37|508.39|504.39|508.27|504.27|13
1616616780000|2021-03-24 20:13:00|508.38|504.38|508.38|504.38|508.44|504.44|508.35|504.35|16
1616616790000|2021-03-24 20:13:10|508.36|504.36|508.38|504.38|508.39|504.39|508.36|504.36|12
1616616800000|2021-03-24 20:13:20|508.33|504.33|508.34|504.34|508.37|504.37|508.31|504.31|18
1616616810000|2021-03-24 20:13:30|508.33|504.33|508.26|504.26|508.37|504.37|508.24|504.24|19
1616616820000|2021-03-24 20:13:40|508.27|504.27|508.33|504.33|508.33|504.33|508.26|504.26|8
1616616830000|2021-03-24 20:13:50|508.34|504.34|508.25|504.25|508.34|504.34|508.24|504.24|17
1616616840000|2021-03-24 20:14:00|508.24|504.24|508.21|504.21|508.24|504.24|508.21|504.21|14
1616616850000|2021-03-24 20:14:10|508.22|504.22|508.19|504.19|508.24|504.24|508.19|504.19|20
1616616860000|2021-03-24 20:14:20|508.2|504.2|508.33|504.33|508.33|504.33|508.19|504.19|15
1616616870000|2021-03-24 20:14:30|508.34|504.34|508.24|504.24|508.34|504.34|508.21|504.21|16
1616616880000|2021-03-24 20:14:40|508.25|504.25|508.19|504.19|508.38|504.38|508.19|504.19|24
1616616890000|2021-03-24 20:14:50|508.2|504.2|508.2|504.2|508.21|504.21|508.19|504.19|7
1616616900000|2021-03-24 20:15:00|508.19|504.19|508.19|504.19|508.23|504.23|508.17|504.17|14
1616616910000|2021-03-24 20:15:10|508.18|504.18|508.19|504.19|508.25|504.25|508.16|504.16|29
1616616920000|2021-03-24 20:15:20|508.17|504.17|508.22|504.22|508.22|504.22|508.13|504.13|16
1616616930000|2021-03-24 20:15:30|508.23|504.23|508.16|504.16|508.24|504.24|508.16|504.16|17
1616616940000|2021-03-24 20:15:40|508.17|504.17|508.2|504.2|508.36|504.36|508.17|504.17|20
1616616950000|2021-03-24 20:15:50|508.19|504.19|508.24|504.24|508.29|504.29|508.1|504.1|28
1616616960000|2021-03-24 20:16:00|508.26|504.26|508.23|504.23|508.28|504.28|508.12|504.12|28
1616616970000|2021-03-24 20:16:10|508.21|504.21|508.12|504.12|508.24|504.24|508.12|504.12|21
1616616980000|2021-03-24 20:16:20|508.13|504.13|507.99|503.99|508.13|504.13|507.98|503.98|17
1616616990000|2021-03-24 20:16:30|508.02|504.02|508.02|504.02|508.06|504.06|508.02|504.02|6
1616617000000|2021-03-24 20:16:40|508.01|504.01|508.05|504.05|508.08|504.08|508.01|504.01|19
1616617010000|2021-03-24 20:16:50|508.08|504.08|508.03|504.03|508.08|504.08|508.03|504.03|18
1616617020000|2021-03-24 20:17:00|508|504|507.96|503.96|508.02|504.02|507.94|503.94|14
1616617030000|2021-03-24 20:17:10|507.97|503.97|508.01|504.01|508.08|504.08|507.95|503.95|18
1616617040000|2021-03-24 20:17:20|507.99|503.99|507.92|503.92|507.99|503.99|507.91|503.91|7
1616617050000|2021-03-24 20:17:30|507.91|503.91|507.88|503.88|507.92|503.92|507.87|503.87|10
1616617060000|2021-03-24 20:17:40|507.87|503.87|507.89|503.89|507.89|503.89|507.87|503.87|19
1616617070000|2021-03-24 20:17:50|507.88|503.88|507.83|503.83|507.88|503.88|507.82|503.82|10
1616617080000|2021-03-24 20:18:00|507.82|503.82|508.08|504.08|508.08|504.08|507.8|503.8|25
1616617090000|2021-03-24 20:18:10|508.07|504.07|508.14|504.14|508.19|504.19|508.06|504.06|26
1616617100000|2021-03-24 20:18:20|508.15|504.15|508.22|504.22|508.27|504.27|508.14|504.14|28
1616617110000|2021-03-24 20:18:30|508.24|504.24|508.4|504.4|508.45|504.45|508.24|504.24|23
1616617120000|2021-03-24 20:18:40|508.39|504.39|508.35|504.35|508.41|504.41|508.25|504.25|22
1616617130000|2021-03-24 20:18:50|508.33|504.33|508.46|504.46|508.48|504.48|508.31|504.31|27
1616617140000|2021-03-24 20:19:00|508.51|504.51|508.62|504.62|508.62|504.62|508.5|504.5|27
1616617150000|2021-03-24 20:19:10|508.75|504.75|509.07|505.07|509.07|505.07|508.75|504.75|27
1616617160000|2021-03-24 20:19:20|509.06|505.06|509.18|505.18|509.28|505.28|509.06|505.06|32
1616617170000|2021-03-24 20:19:30|509.17|505.17|509.18|505.18|509.2|505.2|509.08|505.08|35
1616617180000|2021-03-24 20:19:40|509.15|505.15|509.43|505.43|509.43|505.43|509.05|505.05|26
1616617190000|2021-03-24 20:19:50|509.42|505.42|509.73|505.73|509.73|505.73|509.41|505.41|17
1616617200000|2021-03-24 20:20:00|509.74|505.74|509.8|505.8|509.81|505.81|509.7|505.7|19
1616617210000|2021-03-24 20:20:10|509.79|505.79|509.42|505.42|509.79|505.79|509.42|505.42|32
1616617220000|2021-03-24 20:20:20|509.43|505.43|509.07|505.07|509.43|505.43|509.06|505.06|18
1616617230000|2021-03-24 20:20:30|509.13|505.13|509.08|505.08|509.13|505.13|508.87|504.87|30
1616617240000|2021-03-24 20:20:40|509.06|505.06|509.23|505.23|509.38|505.38|509.06|505.06|29
1616617250000|2021-03-24 20:20:50|509.24|505.24|509.32|505.32|509.33|505.33|509.24|505.24|18
1616617260000|2021-03-24 20:21:00|509.29|505.29|509.37|505.37|509.37|505.37|509.29|505.29|2
1616617270000|2021-03-24 20:21:10|509.41|505.41|509.31|505.31|509.42|505.42|509.31|505.31|11
1616617280000|2021-03-24 20:21:20|509.29|505.29|509.29|505.29|509.3|505.3|509.16|505.16|30
1616617290000|2021-03-24 20:21:30|509.32|505.32|509.42|505.42|509.51|505.51|509.31|505.31|26
1616617300000|2021-03-24 20:21:40|509.4|505.4|509.35|505.35|509.46|505.46|509.31|505.31|27
1616617310000|2021-03-24 20:21:50|509.34|505.34|509.69|505.69|509.69|505.69|509.34|505.34|26
1616617320000|2021-03-24 20:22:00|509.67|505.67|509.89|505.89|509.9|505.9|509.67|505.67|25
1616617330000|2021-03-24 20:22:10|509.9|505.9|509.92|505.92|509.92|505.92|509.88|505.88|19
1616617340000|2021-03-24 20:22:20|509.91|505.91|509.99|505.99|510|506|509.88|505.88|19
1616617350000|2021-03-24 20:22:30|510|506|510.02|506.02|510.03|506.03|509.99|505.99|13
1616617360000|2021-03-24 20:22:40|510.03|506.03|510.06|506.06|510.06|506.06|510.01|506.01|13
1616617370000|2021-03-24 20:22:50|510.08|506.08|510.28|506.28|510.33|506.33|510.08|506.08|24
1616617380000|2021-03-24 20:23:00|510.3|506.3|510.18|506.18|510.3|506.3|510.15|506.15|26
1616617390000|2021-03-24 20:23:10|510.17|506.17|510.39|506.39|510.39|506.39|510.17|506.17|22
1616617400000|2021-03-24 20:23:20|510.35|506.35|510.38|506.38|510.41|506.41|510.29|506.29|25
1616617410000|2021-03-24 20:23:30|510.35|506.35|510.22|506.22|510.35|506.35|510.22|506.22|12
1616617420000|2021-03-24 20:23:40|510.23|506.23|510.28|506.28|510.32|506.32|510.22|506.22|27
1616617430000|2021-03-24 20:23:50|510.26|506.26|510.18|506.18|510.27|506.27|510.16|506.16|21
1616617440000|2021-03-24 20:24:00|510.19|506.19|510.33|506.33|510.35|506.35|510.19|506.19|24
1616617450000|2021-03-24 20:24:10|510.31|506.31|510.33|506.33|510.34|506.34|510.27|506.27|22
1616617460000|2021-03-24 20:24:20|510.32|506.32|510.3|506.3|510.33|506.33|510.3|506.3|15
1616617470000|2021-03-24 20:24:30|510.31|506.31|510.23|506.23|510.34|506.34|510.22|506.22|10
1616617480000|2021-03-24 20:24:40|510.2|506.2|510.21|506.21|510.21|506.21|510.16|506.16|16
1616617490000|2021-03-24 20:24:50|510.2|506.2|510.29|506.29|510.29|506.29|510.17|506.17|24
1616617500000|2021-03-24 20:25:00|510.27|506.27|510.25|506.25|510.29|506.29|510.25|506.25|21
1616617510000|2021-03-24 20:25:10|510.24|506.24|509.99|505.99|510.25|506.25|509.97|505.97|22
1616617520000|2021-03-24 20:25:20|510.01|506.01|509.99|505.99|510.02|506.02|509.91|505.91|23
1616617530000|2021-03-24 20:25:30|509.95|505.95|509.51|505.51|509.96|505.96|509.51|505.51|20
1616617540000|2021-03-24 20:25:40|509.45|505.45|509.6|505.6|509.66|505.66|509.43|505.43|19
1616617550000|2021-03-24 20:25:50|509.64|505.64|509.53|505.53|509.64|505.64|509.52|505.52|10
1616617560000|2021-03-24 20:26:00|509.52|505.52|508.57|504.57|509.52|505.52|508.53|504.53|20
1616617570000|2021-03-24 20:26:10|508.55|504.55|508.41|504.41|508.61|504.61|508.41|504.41|24
1616617580000|2021-03-24 20:26:20|508.42|504.42|508.26|504.26|508.42|504.42|508.24|504.24|22
1616617590000|2021-03-24 20:26:30|508.27|504.27|508.59|504.59|508.59|504.59|508.27|504.27|26
1616617600000|2021-03-24 20:26:40|508.52|504.52|508.3|504.3|508.59|504.59|508.27|504.27|31
1616617610000|2021-03-24 20:26:50|508.28|504.28|508.16|504.16|508.32|504.32|508.12|504.12|27
1616617620000|2021-03-24 20:27:00|508.15|504.15|508|504|508.22|504.22|507.97|503.97|21
1616617630000|2021-03-24 20:27:10|507.96|503.96|508.05|504.05|508.06|504.06|507.85|503.85|30
1616617640000|2021-03-24 20:27:20|508.06|504.06|507.94|503.94|508.09|504.09|507.93|503.93|33
1616617650000|2021-03-24 20:27:30|507.89|503.89|507.98|503.98|507.98|503.98|507.86|503.86|18
1616617660000|2021-03-24 20:27:40|508.02|504.02|507.87|503.87|508.03|504.03|507.87|503.87|17
1616617670000|2021-03-24 20:27:50|507.89|503.89|507.84|503.84|507.91|503.91|507.74|503.74|28
1616617680000|2021-03-24 20:28:00|507.82|503.82|507.61|503.61|507.84|503.84|507.57|503.57|26
1616617690000|2021-03-24 20:28:10|507.57|503.57|507.55|503.55|507.64|503.64|507.48|503.48|26
1616617700000|2021-03-24 20:28:20|507.54|503.54|507.51|503.51|507.56|503.56|507.43|503.43|23
1616617710000|2021-03-24 20:28:30|507.5|503.5|507.12|503.12|507.52|503.52|507.12|503.12|27
1616617720000|2021-03-24 20:28:40|507.37|503.37|507.38|503.38|507.38|503.38|507.09|503.09|29
1616617730000|2021-03-24 20:28:50|507.46|503.46|507.49|503.49|507.69|503.69|507.37|503.37|24
1616617740000|2021-03-24 20:29:00|507.67|503.67|507.24|503.24|507.7|503.7|507.24|503.24|21
1616617750000|2021-03-24 20:29:10|507.35|503.35|507.52|503.52|507.71|503.71|507.35|503.35|28
1616617760000|2021-03-24 20:29:20|507.68|503.68|507.67|503.67|507.72|503.72|507.52|503.52|29
1616617770000|2021-03-24 20:29:30|507.66|503.66|507.24|503.24|507.66|503.66|507.12|503.12|31
1616617780000|2021-03-24 20:29:40|507.25|503.25|507.02|503.02|507.26|503.26|507.01|503.01|22
1616617790000|2021-03-24 20:29:50|507|503|506.99|502.99|507.08|503.08|506.98|502.98|24
1616617800000|2021-03-24 20:30:00|507|503|506.8|502.8|507.01|503.01|506.8|502.8|21
1616617810000|2021-03-24 20:30:10|506.82|502.82|506.77|502.77|506.87|502.87|506.74|502.74|22
1616617820000|2021-03-24 20:30:20|506.76|502.76|506.82|502.82|506.87|502.87|506.76|502.76|19
1616617830000|2021-03-24 20:30:30|506.83|502.83|506.76|502.76|506.92|502.92|506.68|502.68|31
1616617840000|2021-03-24 20:30:40|506.64|502.64|506.3|502.3|506.71|502.71|506.3|502.3|24
1616617850000|2021-03-24 20:30:50|506.29|502.29|505.51|501.51|506.5|502.5|505.41|501.41|33
1616617860000|2021-03-24 20:31:00|505.53|501.53|505.33|501.33|505.53|501.53|505.24|501.24|29
1616617870000|2021-03-24 20:31:10|505.21|501.21|505.18|501.18|505.25|501.25|505.14|501.14|30
1616617880000|2021-03-24 20:31:20|505.17|501.17|504.82|500.82|505.17|501.17|504.82|500.82|23
1616617890000|2021-03-24 20:31:30|504.98|500.98|504.49|500.49|504.98|500.98|504.45|500.45|33
1616617900000|2021-03-24 20:31:40|504.54|500.54|504.64|500.64|504.85|500.85|503.99|499.99|32
1616617910000|2021-03-24 20:31:50|504.71|500.71|504.93|500.93|504.93|500.93|504.71|500.71|27
1616617920000|2021-03-24 20:32:00|504.95|500.95|505.42|501.42|505.45|501.45|504.92|500.92|26
1616617930000|2021-03-24 20:32:10|505.43|501.43|505.38|501.38|506.1|502.1|505.33|501.33|29
1616617940000|2021-03-24 20:32:20|505.4|501.4|506.09|502.09|506.25|502.25|505.4|501.4|35
1616617950000|2021-03-24 20:32:30|506.01|502.01|505.79|501.79|506.16|502.16|505.73|501.73|28
1616617960000|2021-03-24 20:32:40|505.76|501.76|505.93|501.93|505.97|501.97|505.76|501.76|31
1616617970000|2021-03-24 20:32:50|505.97|501.97|506.24|502.24|506.32|502.32|505.83|501.83|30
1616617980000|2021-03-24 20:33:00|506.23|502.23|506.04|502.04|506.38|502.38|506.04|502.04|32
1616617990000|2021-03-24 20:33:10|506.13|502.13|505.76|501.76|506.13|502.13|505.73|501.73|30
1616618000000|2021-03-24 20:33:20|505.73|501.73|505.91|501.91|505.93|501.93|505.68|501.68|30
1616618010000|2021-03-24 20:33:30|505.9|501.9|505.96|501.96|506.05|502.05|505.9|501.9|31
1616618020000|2021-03-24 20:33:40|505.97|501.97|506.17|502.17|506.2|502.2|505.97|501.97|26
1616618030000|2021-03-24 20:33:50|506.12|502.12|505.73|501.73|506.14|502.14|505.72|501.72|25
1616618040000|2021-03-24 20:34:00|505.71|501.71|505.38|501.38|505.73|501.73|505.28|501.28|32
1616618050000|2021-03-24 20:34:10|505.42|501.42|505.28|501.28|505.5|501.5|505.28|501.28|28
1616618060000|2021-03-24 20:34:20|505.27|501.27|505.77|501.77|505.78|501.78|505.11|501.11|33
1616618070000|2021-03-24 20:34:30|505.81|501.81|505.87|501.87|505.99|501.99|505.72|501.72|33
1616618080000|2021-03-24 20:34:40|505.85|501.85|506.07|502.07|506.11|502.11|505.71|501.71|28
1616618090000|2021-03-24 20:34:50|506.1|502.1|506.38|502.38|506.55|502.55|506.1|502.1|31
1616618100000|2021-03-24 20:35:00|506.48|502.48|505.77|501.77|506.48|502.48|505.77|501.77|29
1616618110000|2021-03-24 20:35:10|505.81|501.81|506.04|502.04|506.33|502.33|505.71|501.71|35
1616618120000|2021-03-24 20:35:20|506|502|505.89|501.89|506|502|505.61|501.61|32
1616618130000|2021-03-24 20:35:30|505.94|501.94|505.44|501.44|505.96|501.96|505.4|501.4|33
1616618140000|2021-03-24 20:35:40|505.46|501.46|505.28|501.28|505.58|501.58|505.28|501.28|25
1616618150000|2021-03-24 20:35:50|505.29|501.29|505.56|501.56|505.57|501.57|505.28|501.28|32
1616618160000|2021-03-24 20:36:00|505.54|501.54|505.13|501.13|505.68|501.68|505.13|501.13|27
1616618170000|2021-03-24 20:36:10|505.12|501.12|504.98|500.98|505.14|501.14|504.93|500.93|30
1616618180000|2021-03-24 20:36:20|504.97|500.97|504.82|500.82|504.98|500.98|504.82|500.82|10
1616618190000|2021-03-24 20:36:30|504.81|500.81|505.48|501.48|505.48|501.48|504.8|500.8|21
1616618200000|2021-03-24 20:36:40|505.46|501.46|505.44|501.44|505.53|501.53|505.31|501.31|25
1616618210000|2021-03-24 20:36:50|505.45|501.45|505.11|501.11|505.55|501.55|505.11|501.11|30
1616618220000|2021-03-24 20:37:00|505.08|501.08|505.07|501.07|505.17|501.17|505.07|501.07|30
1616618230000|2021-03-24 20:37:10|505.05|501.05|504.99|500.99|505.13|501.13|504.97|500.97|21
1616618240000|2021-03-24 20:37:20|505.01|501.01|505.31|501.31|505.33|501.33|505|501|31
1616618250000|2021-03-24 20:37:30|505.33|501.33|505.7|501.7|505.75|501.75|505.26|501.26|29
1616618260000|2021-03-24 20:37:40|505.68|501.68|505.57|501.57|505.93|501.93|505.56|501.56|30
1616618270000|2021-03-24 20:37:50|505.61|501.61|505.99|501.99|506.04|502.04|505.51|501.51|33
1616618280000|2021-03-24 20:38:00|505.98|501.98|506.34|502.34|506.34|502.34|505.94|501.94|26
1616618290000|2021-03-24 20:38:10|506.19|502.19|506.69|502.69|506.69|502.69|506.18|502.18|27
1616618300000|2021-03-24 20:38:20|506.7|502.7|507.12|503.12|507.12|503.12|506.7|502.7|29
1616618310000|2021-03-24 20:38:30|507.11|503.11|507.07|503.07|507.13|503.13|507.03|503.03|14
1616618320000|2021-03-24 20:38:40|507.06|503.06|507.17|503.17|507.18|503.18|507.03|503.03|21
1616618330000|2021-03-24 20:38:50|507.16|503.16|507.48|503.48|507.56|503.56|507.02|503.02|25
1616618340000|2021-03-24 20:39:00|507.51|503.51|507.32|503.32|507.55|503.55|507.32|503.32|22
1616618350000|2021-03-24 20:39:10|507.33|503.33|507.36|503.36|507.4|503.4|507.16|503.16|26
1616618360000|2021-03-24 20:39:20|507.37|503.37|507.12|503.12|507.45|503.45|507.12|503.12|21
1616618370000|2021-03-24 20:39:30|507.09|503.09|507.05|503.05|507.09|503.09|506.8|502.8|21
1616618380000|2021-03-24 20:39:40|507.29|503.29|506.85|502.85|507.32|503.32|506.84|502.84|24
1616618390000|2021-03-24 20:39:50|506.84|502.84|507.02|503.02|507.02|503.02|506.77|502.77|25
1616618400000|2021-03-24 20:40:00|507|503|506.74|502.74|507|503|506.72|502.72|28
1616618410000|2021-03-24 20:40:10|506.71|502.71|505.98|501.98|506.71|502.71|505.98|501.98|29
1616618420000|2021-03-24 20:40:20|505.87|501.87|505.92|501.92|505.97|501.97|505.45|501.45|31
1616618430000|2021-03-24 20:40:30|505.85|501.85|505.75|501.75|505.85|501.85|505.67|501.67|23
1616618440000|2021-03-24 20:40:40|505.69|501.69|506.33|502.33|506.33|502.33|505.65|501.65|28
1616618450000|2021-03-24 20:40:50|506.34|502.34|506.42|502.42|506.53|502.53|506.2|502.2|37
1616618460000|2021-03-24 20:41:00|506.43|502.43|506.73|502.73|506.8|502.8|506.43|502.43|27
1616618470000|2021-03-24 20:41:10|506.74|502.74|506.69|502.69|506.87|502.87|506.52|502.52|32
1616618480000|2021-03-24 20:41:20|506.68|502.68|507.23|503.23|507.27|503.27|506.66|502.66|27
1616618490000|2021-03-24 20:41:30|507.24|503.24|507.28|503.28|507.32|503.32|507.21|503.21|26
1616618500000|2021-03-24 20:41:40|507.24|503.24|507.5|503.5|507.5|503.5|507.12|503.12|22
1616618510000|2021-03-24 20:41:50|507.58|503.58|507.53|503.53|507.7|503.7|507.52|503.52|27
1616618520000|2021-03-24 20:42:00|507.56|503.56|507.27|503.27|507.56|503.56|507.23|503.23|24
1616618530000|2021-03-24 20:42:10|507.26|503.26|507.01|503.01|507.31|503.31|506.99|502.99|16
1616618540000|2021-03-24 20:42:20|507.02|503.02|507.24|503.24|507.24|503.24|506.99|502.99|17
1616618550000|2021-03-24 20:42:30|507.23|503.23|506.57|502.57|507.23|503.23|506.56|502.56|23
1616618560000|2021-03-24 20:42:40|506.56|502.56|506.56|502.56|506.66|502.66|506.56|502.56|12
1616618570000|2021-03-24 20:42:50|506.57|502.57|506.54|502.54|506.68|502.68|506.52|502.52|22
1616618580000|2021-03-24 20:43:00|506.53|502.53|506.24|502.24|506.54|502.54|506.22|502.22|12
1616618590000|2021-03-24 20:43:10|506.27|502.27|506.58|502.58|506.64|502.64|506.24|502.24|22
1616618600000|2021-03-24 20:43:20|506.61|502.61|506.59|502.59|506.64|502.64|506.55|502.55|23
1616618610000|2021-03-24 20:43:30|506.68|502.68|506.73|502.73|506.73|502.73|506.57|502.57|23
1616618620000|2021-03-24 20:43:40|506.72|502.72|506.77|502.77|506.77|502.77|506.6|502.6|30
1616618630000|2021-03-24 20:43:50|506.72|502.72|506.92|502.92|506.92|502.92|506.7|502.7|25
1616618640000|2021-03-24 20:44:00|506.61|502.61|506.92|502.92|506.95|502.95|506.61|502.61|31
1616618650000|2021-03-24 20:44:10|506.91|502.91|507.32|503.32|507.35|503.35|506.91|502.91|32
1616618660000|2021-03-24 20:44:20|507.33|503.33|507.58|503.58|507.74|503.74|507.31|503.31|28
1616618670000|2021-03-24 20:44:30|507.56|503.56|507.86|503.86|507.88|503.88|507.49|503.49|34
1616618680000|2021-03-24 20:44:40|507.87|503.87|507.76|503.76|507.93|503.93|507.65|503.65|28
1616618690000|2021-03-24 20:44:50|507.75|503.75|507.9|503.9|508.01|504.01|507.7|503.7|33
1616618700000|2021-03-24 20:45:00|507.91|503.91|507.69|503.69|507.95|503.95|507.57|503.57|27
1616618710000|2021-03-24 20:45:10|507.67|503.67|507.76|503.76|507.76|503.76|507.58|503.58|26
1616618720000|2021-03-24 20:45:20|507.75|503.75|507.75|503.75|507.79|503.79|507.68|503.68|24
1616618730000|2021-03-24 20:45:30|507.74|503.74|507.7|503.7|507.83|503.83|507.66|503.66|26
1616618740000|2021-03-24 20:45:40|507.68|503.68|507.61|503.61|507.69|503.69|507.54|503.54|17
1616618750000|2021-03-24 20:45:50|507.6|503.6|507.52|503.52|507.64|503.64|507.5|503.5|20
1616618760000|2021-03-24 20:46:00|507.53|503.53|507.55|503.55|507.56|503.56|507.53|503.53|5
1616618770000|2021-03-24 20:46:10|507.56|503.56|507.65|503.65|507.77|503.77|507.56|503.56|12
1616618780000|2021-03-24 20:46:20|507.66|503.66|507.67|503.67|507.93|503.93|507.66|503.66|27
1616618790000|2021-03-24 20:46:30|507.68|503.68|507.76|503.76|507.99|503.99|507.67|503.67|22
1616618800000|2021-03-24 20:46:40|507.75|503.75|507.87|503.87|507.95|503.95|507.72|503.72|18
1616618810000|2021-03-24 20:46:50|507.9|503.9|507.78|503.78|507.9|503.9|507.75|503.75|13
1616618820000|2021-03-24 20:47:00|507.76|503.76|507.62|503.62|507.78|503.78|507.61|503.61|19
1616618830000|2021-03-24 20:47:10|507.61|503.61|507.55|503.55|507.64|503.64|507.53|503.53|20
1616618840000|2021-03-24 20:47:20|507.5|503.5|507.63|503.63|507.68|503.68|507.49|503.49|19
1616618850000|2021-03-24 20:47:30|507.62|503.62|507.75|503.75|507.87|503.87|507.55|503.55|20
1616618860000|2021-03-24 20:47:40|507.81|503.81|507.74|503.74|507.85|503.85|507.74|503.74|11
1616618870000|2021-03-24 20:47:50|507.66|503.66|507.75|503.75|507.75|503.75|507.65|503.65|21
1616618880000|2021-03-24 20:48:00|507.77|503.77|508.01|504.01|508.02|504.02|507.73|503.73|18
1616618890000|2021-03-24 20:48:10|508.02|504.02|508.13|504.13|508.16|504.16|508.02|504.02|14
1616618900000|2021-03-24 20:48:20|508.1|504.1|508.13|504.13|508.19|504.19|508.09|504.09|9
1616618910000|2021-03-24 20:48:30|508.14|504.14|508.45|504.45|508.46|504.46|508.12|504.12|25
1616618920000|2021-03-24 20:48:40|508.44|504.44|508.68|504.68|508.69|504.69|508.41|504.41|25
1616618930000|2021-03-24 20:48:50|508.65|504.65|508.69|504.69|508.8|504.8|508.52|504.52|29
1616618940000|2021-03-24 20:49:00|508.75|504.75|508.65|504.65|508.75|504.75|508.48|504.48|30
1616618950000|2021-03-24 20:49:10|508.66|504.66|508.65|504.65|508.66|504.66|508.6|504.6|20
1616618960000|2021-03-24 20:49:20|508.66|504.66|508.65|504.65|508.78|504.78|508.65|504.65|23
1616618970000|2021-03-24 20:49:30|508.66|504.66|508.57|504.57|508.74|504.74|508.57|504.57|22
1616618980000|2021-03-24 20:49:40|508.54|504.54|508.81|504.81|508.81|504.81|508.54|504.54|24
1616618990000|2021-03-24 20:49:50|508.8|504.8|508.92|504.92|509|505|508.78|504.78|21
1616619000000|2021-03-24 20:50:00|508.86|504.86|509.08|505.08|509.08|505.08|508.86|504.86|20
1616619010000|2021-03-24 20:50:10|509.06|505.06|509.23|505.23|509.28|505.28|509.06|505.06|19
1616619020000|2021-03-24 20:50:20|509.21|505.21|509.14|505.14|509.26|505.26|509.09|505.09|33
1616619030000|2021-03-24 20:50:30|509.25|505.25|509.53|505.53|509.55|505.55|509.19|505.19|31
1616619040000|2021-03-24 20:50:40|509.54|505.54|509.4|505.4|509.57|505.57|509.33|505.33|26
1616619050000|2021-03-24 20:50:50|509.41|505.41|509.77|505.77|509.8|505.8|509.37|505.37|30
1616619060000|2021-03-24 20:51:00|509.84|505.84|509.84|505.84|509.95|505.95|509.84|505.84|23
1616619070000|2021-03-24 20:51:10|509.79|505.79|509.88|505.88|509.97|505.97|509.72|505.72|29
1616619080000|2021-03-24 20:51:20|509.87|505.87|509.68|505.68|509.92|505.92|509.68|505.68|19
1616619090000|2021-03-24 20:51:30|509.69|505.69|509.95|505.95|509.95|505.95|509.56|505.56|25
1616619100000|2021-03-24 20:51:40|509.74|505.74|510.06|506.06|510.17|506.17|509.74|505.74|26
1616619110000|2021-03-24 20:51:50|510.04|506.04|510.5|506.5|510.51|506.51|510|506|31
1616619120000|2021-03-24 20:52:00|510.48|506.48|510.38|506.38|510.48|506.48|510.34|506.34|14
1616619130000|2021-03-24 20:52:10|510.37|506.37|510.56|506.56|510.56|506.56|510.35|506.35|19
1616619140000|2021-03-24 20:52:20|510.57|506.57|510.39|506.39|510.57|506.57|510.37|506.37|25
1616619150000|2021-03-24 20:52:30|510.4|506.4|510.63|506.63|510.64|506.64|510.37|506.37|23
1616619160000|2021-03-24 20:52:40|510.57|506.57|510.55|506.55|510.7|506.7|510.5|506.5|26
1616619170000|2021-03-24 20:52:50|510.54|506.54|510.64|506.64|510.65|506.65|510.54|506.54|10
1616619180000|2021-03-24 20:53:00|510.62|506.62|510.6|506.6|510.62|506.62|510.58|506.58|14
1616619190000|2021-03-24 20:53:10|510.61|506.61|510.39|506.39|510.61|506.61|510.39|506.39|20
1616619200000|2021-03-24 20:53:20|510.4|506.4|510.37|506.37|510.47|506.47|510.35|506.35|16
1616619210000|2021-03-24 20:53:30|510.38|506.38|510.52|506.52|510.55|506.55|510.38|506.38|21
1616619220000|2021-03-24 20:53:40|510.54|506.54|510.57|506.57|510.58|506.58|510.54|506.54|9
1616619230000|2021-03-24 20:53:50|510.58|506.58|510.55|506.55|510.58|506.58|510.55|506.55|7
1616619240000|2021-03-24 20:54:00|510.56|506.56|510.63|506.63|510.72|506.72|510.55|506.55|13
1616619250000|2021-03-24 20:54:10|510.86|506.86|511.3|507.3|511.3|507.3|510.8|506.8|20
1616619260000|2021-03-24 20:54:20|511.29|507.29|510.9|506.9|511.31|507.31|510.9|506.9|25
1616619270000|2021-03-24 20:54:30|510.75|506.75|511.03|507.03|511.03|507.03|510.74|506.74|22
1616619280000|2021-03-24 20:54:40|511.04|507.04|511.18|507.18|511.18|507.18|511.03|507.03|25
1616619290000|2021-03-24 20:54:50|511.17|507.17|511.11|507.11|511.17|507.17|511.05|507.05|21
1616619300000|2021-03-24 20:55:00|511.12|507.12|511.75|507.75|511.75|507.75|511.08|507.08|28
1616619310000|2021-03-24 20:55:10|511.74|507.74|511.78|507.78|512.03|508.03|511.59|507.59|27
1616619320000|2021-03-24 20:55:20|511.85|507.85|511.99|507.99|511.99|507.99|511.8|507.8|25
1616619330000|2021-03-24 20:55:30|511.95|507.95|511.91|507.91|512.12|508.12|511.91|507.91|30
1616619340000|2021-03-24 20:55:40|511.92|507.92|512.06|508.06|512.06|508.06|511.82|507.82|26
1616619350000|2021-03-24 20:55:50|512.05|508.05|512.11|508.11|512.15|508.15|512.01|508.01|14
1616619360000|2021-03-24 20:56:00|512.15|508.15|512.37|508.37|512.45|508.45|512.15|508.15|25
1616619370000|2021-03-24 20:56:10|512.35|508.35|512.3|508.3|512.41|508.41|512.15|508.15|32
1616619380000|2021-03-24 20:56:20|512.27|508.27|512.22|508.22|512.28|508.28|512.17|508.17|17
1616619390000|2021-03-24 20:56:30|512.2|508.2|512|508|512.2|508.2|512|508|26
1616619400000|2021-03-24 20:56:40|511.99|507.99|511.88|507.88|512.04|508.04|511.88|507.88|16
1616619410000|2021-03-24 20:56:50|511.87|507.87|511.85|507.85|511.87|507.87|511.71|507.71|23
1616619420000|2021-03-24 20:57:00|511.86|507.86|511.62|507.62|511.86|507.86|511.62|507.62|21
1616619430000|2021-03-24 20:57:10|511.59|507.59|511.71|507.71|511.72|507.72|511.49|507.49|20
1616619440000|2021-03-24 20:57:20|511.69|507.69|511.5|507.5|511.69|507.69|511.5|507.5|21
1616619450000|2021-03-24 20:57:30|511.51|507.51|511.3|507.3|511.59|507.59|511.22|507.22|24
1616619460000|2021-03-24 20:57:40|511.31|507.31|511.52|507.52|511.54|507.54|511.31|507.31|25
1616619470000|2021-03-24 20:57:50|511.51|507.51|511.62|507.62|511.63|507.63|511.41|507.41|25
1616619480000|2021-03-24 20:58:00|511.41|507.41|511.38|507.38|511.65|507.65|511.32|507.32|31
1616619490000|2021-03-24 20:58:10|511.48|507.48|511.54|507.54|511.56|507.56|511.39|507.39|20
1616619500000|2021-03-24 20:58:20|511.55|507.55|511.55|507.55|511.57|507.57|511.53|507.53|13
1616619510000|2021-03-24 20:58:30|511.56|507.56|511.52|507.52|511.56|507.56|511.52|507.52|7
1616619520000|2021-03-24 20:58:40|511.58|507.58|511.41|507.41|511.58|507.58|511.41|507.41|8
1616619530000|2021-03-24 20:58:50|511.4|507.4|511.36|507.36|511.4|507.4|511.36|507.36|12
1616619540000|2021-03-24 20:59:00|511.34|507.34|511.26|507.26|511.37|507.37|511.26|507.26|10
1616619550000|2021-03-24 20:59:10|511.28|507.28|511.14|507.14|511.28|507.28|511.14|507.14|5
1616619560000|2021-03-24 20:59:20|511.13|507.13|511.18|507.18|511.23|507.23|511.08|507.08|9
1616619570000|2021-03-24 20:59:30|511.2|507.2|510.94|506.94|511.2|507.2|510.93|506.93|18
1616619580000|2021-03-24 20:59:40|510.95|506.95|510.89|506.89|511|507|510.89|506.89|18
1616619590000|2021-03-24 20:59:50|510.84|506.84|510.54|506.54|510.84|506.84|510.54|506.54|23
1616619600000|2021-03-24 21:00:00|510.53|506.53|510.34|506.34|510.6|506.6|510.34|506.34|20
1616619610000|2021-03-24 21:00:10|510.33|506.33|510.04|506.04|510.33|506.33|510.04|506.04|17
1616619620000|2021-03-24 21:00:20|509.9|505.9|509.69|505.69|509.94|505.94|509.67|505.67|26
1616619630000|2021-03-24 21:00:30|509.68|505.68|509.39|505.39|509.68|505.68|509.36|505.36|23
1616619640000|2021-03-24 21:00:40|509.38|505.38|509.5|505.5|509.54|505.54|509.36|505.36|25
1616619650000|2021-03-24 21:00:50|509.53|505.53|509.38|505.38|509.53|505.53|509.36|505.36|31
1616619660000|2021-03-24 21:01:00|509.37|505.37|508.74|504.74|509.37|505.37|508.74|504.74|29
1616619670000|2021-03-24 21:01:10|508.69|504.69|508.34|504.34|508.84|504.84|508.26|504.26|30
1616619680000|2021-03-24 21:01:20|508.35|504.35|508.3|504.3|508.55|504.55|508.09|504.09|29
1616619690000|2021-03-24 21:01:30|508.29|504.29|507.76|503.76|508.29|504.29|507.76|503.76|21
1616619700000|2021-03-24 21:01:40|507.75|503.75|507.75|503.75|507.75|503.75|507.53|503.53|27
1616619710000|2021-03-24 21:01:50|507.77|503.77|508.32|504.32|508.32|504.32|507.77|503.77|32
1616619720000|2021-03-24 21:02:00|508.34|504.34|507.87|503.87|508.43|504.43|507.87|503.87|32
1616619730000|2021-03-24 21:02:10|507.86|503.86|507.19|503.19|507.86|503.86|507.19|503.19|25
1616619740000|2021-03-24 21:02:20|507.22|503.22|507.49|503.49|507.51|503.51|507.14|503.14|22
1616619750000|2021-03-24 21:02:30|507.47|503.47|507.3|503.3|507.53|503.53|507.3|503.3|24
1616619760000|2021-03-24 21:02:40|507.25|503.25|507.13|503.13|507.25|503.25|507.03|503.03|19
1616619770000|2021-03-24 21:02:50|507.08|503.08|507.07|503.07|507.15|503.15|507.05|503.05|13
1616619780000|2021-03-24 21:03:00|507.06|503.06|507.33|503.33|507.36|503.36|506.95|502.95|23
1616619790000|2021-03-24 21:03:10|507.34|503.34|507.44|503.44|507.48|503.48|507.34|503.34|20
1616619800000|2021-03-24 21:03:20|507.45|503.45|507.46|503.46|507.48|503.48|507.44|503.44|12
1616619810000|2021-03-24 21:03:30|507.45|503.45|507.57|503.57|507.57|503.57|507.44|503.44|13
1616619820000|2021-03-24 21:03:40|507.7|503.7|507.71|503.71|507.71|503.71|507.7|503.7|2
1616619830000|2021-03-24 21:03:50|507.72|503.72|507.82|503.82|507.86|503.86|507.72|503.72|10
1616619840000|2021-03-24 21:04:00|507.88|503.88|507.82|503.82|507.88|503.88|507.81|503.81|6
1616619850000|2021-03-24 21:04:10|507.81|503.81|508.06|504.06|508.11|504.11|507.81|503.81|12
1616619860000|2021-03-24 21:04:20|508.05|504.05|508.05|504.05|508.1|504.1|508|504|24
1616619870000|2021-03-24 21:04:30|508.02|504.02|508.03|504.03|508.08|504.08|507.97|503.97|24
1616619880000|2021-03-24 21:04:40|508.04|504.04|508.11|504.11|508.11|504.11|508.03|504.03|9
1616619890000|2021-03-24 21:04:50|508.1|504.1|508.17|504.17|508.21|504.21|508.04|504.04|16
1616619900000|2021-03-24 21:05:00|508.19|504.19|508.14|504.14|508.2|504.2|508.09|504.09|16
1616619910000|2021-03-24 21:05:10|508.15|504.15|508.47|504.47|508.47|504.47|508.08|504.08|22
1616619920000|2021-03-24 21:05:20|508.46|504.46|508.57|504.57|508.76|504.76|508.43|504.43|27
1616619930000|2021-03-24 21:05:30|508.58|504.58|508.9|504.9|508.95|504.95|508.51|504.51|20
1616619940000|2021-03-24 21:05:40|508.94|504.94|508.95|504.95|508.97|504.97|508.78|504.78|18
1616619950000|2021-03-24 21:05:50|509.18|505.18|509.39|505.39|509.39|505.39|509.04|505.04|12
1616619960000|2021-03-24 21:06:00|509.17|505.17|509.46|505.46|509.67|505.67|508.76|504.76|19
1616619970000|2021-03-24 21:06:10|509.49|505.49|509.73|505.73|509.73|505.73|509.46|505.46|5
1616619990000|2021-03-24 21:06:30|509.72|505.72|509.27|505.27|509.72|505.72|509.24|505.24|22
1616620000000|2021-03-24 21:06:40|509.29|505.29|509.8|505.8|509.8|505.8|509.25|505.25|28
1616620010000|2021-03-24 21:06:50|509.81|505.81|509.91|505.91|510.11|506.11|509.81|505.81|26
1616620020000|2021-03-24 21:07:00|509.9|505.9|509.42|505.42|509.9|505.9|509.42|505.42|26
1616620030000|2021-03-24 21:07:10|509.41|505.41|509.33|505.33|509.41|505.41|509.33|505.33|20
1616620040000|2021-03-24 21:07:20|509.34|505.34|509.89|505.89|509.91|505.91|509.34|505.34|23
1616620050000|2021-03-24 21:07:30|509.91|505.91|509.84|505.84|509.92|505.92|509.81|505.81|19
1616620060000|2021-03-24 21:07:40|509.85|505.85|509.8|505.8|509.85|505.85|509.8|505.8|15
1616620070000|2021-03-24 21:07:50|509.83|505.83|509.36|505.36|509.83|505.83|509.36|505.36|27
1616620080000|2021-03-24 21:08:00|509.38|505.38|509.33|505.33|509.41|505.41|509.33|505.33|21
1616620090000|2021-03-24 21:08:10|509.35|505.35|509.33|505.33|509.38|505.38|509.3|505.3|21
1616620100000|2021-03-24 21:08:20|509.35|505.35|509.48|505.48|509.53|505.53|509.31|505.31|21
1616620110000|2021-03-24 21:08:30|509.49|505.49|509.83|505.83|509.85|505.85|509.49|505.49|13
1616620120000|2021-03-24 21:08:40|509.79|505.79|509.88|505.88|510.18|506.18|509.79|505.79|19
1616620130000|2021-03-24 21:08:50|510.05|506.05|509.88|505.88|510.05|506.05|509.85|505.85|17
1616620140000|2021-03-24 21:09:00|509.89|505.89|510.01|506.01|510.09|506.09|509.89|505.89|21
1616620150000|2021-03-24 21:09:10|510|506|510.01|506.01|510.04|506.04|509.96|505.96|10
1616620160000|2021-03-24 21:09:20|510.02|506.02|510.03|506.03|510.03|506.03|510.01|506.01|9
1616620170000|2021-03-24 21:09:30|510.02|506.02|510.05|506.05|510.06|506.06|510.02|506.02|20
1616620180000|2021-03-24 21:09:40|510.06|506.06|510.05|506.05|510.08|506.08|510.03|506.03|14
1616620190000|2021-03-24 21:09:50|510.03|506.03|509.96|505.96|510.03|506.03|509.96|505.96|9
1616620200000|2021-03-24 21:10:00|509.95|505.95|509.72|505.72|509.96|505.96|509.72|505.72|12
1616620210000|2021-03-24 21:10:10|509.73|505.73|509.56|505.56|509.73|505.73|509.56|505.56|13
1616620220000|2021-03-24 21:10:20|509.55|505.55|509.52|505.52|509.62|505.62|509.51|505.51|8
1616620230000|2021-03-24 21:10:30|509.53|505.53|509.48|505.48|509.53|505.53|509.47|505.47|10
1616620240000|2021-03-24 21:10:40|509.47|505.47|509.53|505.53|509.54|505.54|509.47|505.47|14
1616620250000|2021-03-24 21:10:50|509.56|505.56|509.57|505.57|509.59|505.59|509.53|505.53|9
1616620260000|2021-03-24 21:11:00|509.58|505.58|509.45|505.45|509.58|505.58|509.45|505.45|23
1616620270000|2021-03-24 21:11:10|509.44|505.44|509.24|505.24|509.49|505.49|509.24|505.24|24
1616620280000|2021-03-24 21:11:20|509.22|505.22|508.7|504.7|509.22|505.22|508.7|504.7|23
1616620290000|2021-03-24 21:11:30|508.69|504.69|508.79|504.79|508.8|504.8|508.54|504.54|26
1616620300000|2021-03-24 21:11:40|508.78|504.78|509.05|505.05|509.05|505.05|508.76|504.76|19
1616620310000|2021-03-24 21:11:50|509.14|505.14|509.25|505.25|509.27|505.27|509.14|505.14|10
1616620320000|2021-03-24 21:12:00|509.24|505.24|509.08|505.08|509.33|505.33|509.03|505.03|28
1616620330000|2021-03-24 21:12:10|509.06|505.06|509.04|505.04|509.08|505.08|509.02|505.02|16
1616620340000|2021-03-24 21:12:20|509.02|505.02|508.97|504.97|509.05|505.05|508.93|504.93|20
1616620350000|2021-03-24 21:12:30|508.96|504.96|508.56|504.56|508.97|504.97|508.54|504.54|27
1616620360000|2021-03-24 21:12:40|508.52|504.52|508.66|504.66|508.85|504.85|508.52|504.52|28
1616620370000|2021-03-24 21:12:50|508.67|504.67|508.6|504.6|508.69|504.69|508.58|504.58|13
1616620380000|2021-03-24 21:13:00|508.59|504.59|508.36|504.36|508.6|504.6|508.36|504.36|20
1616620390000|2021-03-24 21:13:10|508.29|504.29|508.35|504.35|508.35|504.35|508.21|504.21|22
1616620400000|2021-03-24 21:13:20|508.32|504.32|508.34|504.34|508.37|504.37|508.3|504.3|22
1616620410000|2021-03-24 21:13:30|508.33|504.33|508.42|504.42|508.62|504.62|508.33|504.33|16
1616620420000|2021-03-24 21:13:40|508.43|504.43|508.74|504.74|508.79|504.79|508.4|504.4|17
1616620430000|2021-03-24 21:13:50|508.75|504.75|509.09|505.09|509.09|505.09|508.75|504.75|7
1616620440000|2021-03-24 21:14:00|509.13|505.13|509|505|509.42|505.42|509|505|27
1616620450000|2021-03-24 21:14:10|508.96|504.96|509.08|505.08|509.09|505.09|508.95|504.95|19
1616620460000|2021-03-24 21:14:20|509.09|505.09|509.07|505.07|509.11|505.11|509.05|505.05|16
1616620470000|2021-03-24 21:14:30|509.06|505.06|509.08|505.08|509.1|505.1|509.06|505.06|11
1616620490000|2021-03-24 21:14:50|509.05|505.05|509.01|505.01|509.07|505.07|509.01|505.01|15
1616620500000|2021-03-24 21:15:00|509.02|505.02|508.8|504.8|509.02|505.02|508.8|504.8|20
1616620510000|2021-03-24 21:15:10|508.79|504.79|508.51|504.51|508.8|504.8|508.51|504.51|20
1616620520000|2021-03-24 21:15:20|508.47|504.47|508.33|504.33|508.47|504.47|508.33|504.33|22
1616620530000|2021-03-24 21:15:30|508.35|504.35|508.18|504.18|508.35|504.35|508.18|504.18|19
1616620540000|2021-03-24 21:15:40|508.17|504.17|508.16|504.16|508.18|504.18|508.15|504.15|10
1616620550000|2021-03-24 21:15:50|508.17|504.17|508.17|504.17|508.17|504.17|508.16|504.16|7
1616620560000|2021-03-24 21:16:00|508.16|504.16|507.99|503.99|508.16|504.16|507.99|503.99|14
1616620570000|2021-03-24 21:16:10|508.01|504.01|507.99|503.99|508.01|504.01|507.97|503.97|10
1616620580000|2021-03-24 21:16:20|507.98|503.98|507.98|503.98|508.04|504.04|507.98|503.98|11
1616620590000|2021-03-24 21:16:30|507.99|503.99|508.37|504.37|508.37|504.37|507.98|503.98|16
1616620600000|2021-03-24 21:16:40|508.38|504.38|508.68|504.68|508.68|504.68|508.38|504.38|20
1616620610000|2021-03-24 21:16:50|508.69|504.69|508.77|504.77|508.77|504.77|508.68|504.68|15
1616620620000|2021-03-24 21:17:00|508.81|504.81|508.85|504.85|508.99|504.99|508.8|504.8|10
1616620630000|2021-03-24 21:17:10|508.86|504.86|508.84|504.84|508.86|504.86|508.84|504.84|2
1616620640000|2021-03-24 21:17:20|508.87|504.87|508.79|504.79|508.89|504.89|508.79|504.79|25
1616620650000|2021-03-24 21:17:30|508.78|504.78|508.75|504.75|508.82|504.82|508.75|504.75|20
1616620660000|2021-03-24 21:17:40|508.74|504.74|508.55|504.55|508.74|504.74|508.55|504.55|18
1616620670000|2021-03-24 21:17:50|508.54|504.54|508.45|504.45|508.56|504.56|508.44|504.44|23
1616620680000|2021-03-24 21:18:00|508.46|504.46|508.46|504.46|508.49|504.49|508.45|504.45|9
1616620690000|2021-03-24 21:18:10|508.45|504.45|508.44|504.44|508.46|504.46|508.43|504.43|19
1616620700000|2021-03-24 21:18:20|508.45|504.45|508.5|504.5|508.5|504.5|508.43|504.43|16
1616620710000|2021-03-24 21:18:30|508.51|504.51|508.46|504.46|508.51|504.51|508.46|504.46|2
1616620730000|2021-03-24 21:18:50|508.52|504.52|508.49|504.49|508.52|504.52|508.49|504.49|3
1616620740000|2021-03-24 21:19:00|508.48|504.48|508.45|504.45|508.49|504.49|508.45|504.45|10
1616620750000|2021-03-24 21:19:10|508.46|504.46|508.4|504.4|508.47|504.47|508.38|504.38|7
1616620760000|2021-03-24 21:19:20|508.39|504.39|508.2|504.2|508.39|504.39|508.2|504.2|18
1616620770000|2021-03-24 21:19:30|508.19|504.19|508.16|504.16|508.2|504.2|508.16|504.16|5
1616620780000|2021-03-24 21:19:40|508.17|504.17|508.18|504.18|508.18|504.18|508.16|504.16|8
1616620790000|2021-03-24 21:19:50|508.19|504.19|508.33|504.33|508.34|504.34|508.18|504.18|14
1616620800000|2021-03-24 21:20:00|508.37|504.37|508.32|504.32|508.37|504.37|508.31|504.31|18
1616620810000|2021-03-24 21:20:10|508.33|504.33|508.34|504.34|508.35|504.35|508.33|504.33|10
1616620820000|2021-03-24 21:20:20|508.36|504.36|508.35|504.35|508.37|504.37|508.34|504.34|15
1616620830000|2021-03-24 21:20:30|508.34|504.34|508.35|504.35|508.36|504.36|508.32|504.32|14
1616620840000|2021-03-24 21:20:40|508.33|504.33|508.33|504.33|508.4|504.4|508.32|504.32|15
1616620850000|2021-03-24 21:20:50|508.3|504.3|508.33|504.33|508.33|504.33|508.27|504.27|15
1616620860000|2021-03-24 21:21:00|508.3|504.3|508.29|504.29|508.3|504.3|508.29|504.29|14
1616620870000|2021-03-24 21:21:10|508.3|504.3|508.32|504.32|508.32|504.32|508.29|504.29|11
1616620880000|2021-03-24 21:21:20|508.31|504.31|508.32|504.32|508.32|504.32|508.3|504.3|9
1616620890000|2021-03-24 21:21:30|508.31|504.31|508.49|504.49|508.53|504.53|508.29|504.29|23
1616620900000|2021-03-24 21:21:40|508.45|504.45|508.54|504.54|508.57|504.57|508.44|504.44|14
1616620910000|2021-03-24 21:21:50|508.65|504.65|508.6|504.6|508.67|504.67|508.6|504.6|4
1616620920000|2021-03-24 21:22:00|508.72|504.72|508.86|504.86|508.86|504.86|508.72|504.72|3
1616620930000|2021-03-24 21:22:10|508.85|504.85|508.87|504.87|508.87|504.87|508.85|504.85|5
1616620940000|2021-03-24 21:22:20|508.89|504.89|508.95|504.95|508.95|504.95|508.84|504.84|12
1616620950000|2021-03-24 21:22:30|508.98|504.98|508.99|504.99|508.99|504.99|508.83|504.83|10
1616620960000|2021-03-24 21:22:40|509.03|505.03|508.97|504.97|509.04|505.04|508.96|504.96|10
1616620970000|2021-03-24 21:22:50|508.99|504.99|508.94|504.94|509.01|505.01|508.9|504.9|11
1616620980000|2021-03-24 21:23:00|508.95|504.95|508.8|504.8|509.01|505.01|508.8|504.8|21
1616620990000|2021-03-24 21:23:10|508.78|504.78|508.66|504.66|508.86|504.86|508.66|504.66|24
1616621000000|2021-03-24 21:23:20|508.64|504.64|508.56|504.56|508.65|504.65|508.55|504.55|9
1616621010000|2021-03-24 21:23:30|508.55|504.55|508.51|504.51|508.55|504.55|508.51|504.51|4
1616621020000|2021-03-24 21:23:40|508.37|504.37|508.38|504.38|508.39|504.39|508.37|504.37|3
1616621030000|2021-03-24 21:23:50|508.39|504.39|508.33|504.33|508.39|504.39|508.33|504.33|2
1616621040000|2021-03-24 21:24:00|508.32|504.32|508.33|504.33|508.33|504.33|508.32|504.32|2
1616621050000|2021-03-24 21:24:10|508.34|504.34|508.36|504.36|508.36|504.36|508.32|504.32|7
1616621060000|2021-03-24 21:24:20|508.34|504.34|508.34|504.34|508.34|504.34|508.34|504.34|1
1616621070000|2021-03-24 21:24:30|508.33|504.33|508.34|504.34|508.34|504.34|508.33|504.33|2
1616621080000|2021-03-24 21:24:40|508.33|504.33|508.34|504.34|508.34|504.34|508.33|504.33|2
1616621090000|2021-03-24 21:24:50|508.33|504.33|508.33|504.33|508.33|504.33|508.33|504.33|1
1616621100000|2021-03-24 21:25:00|508.34|504.34|508.34|504.34|508.41|504.41|508.33|504.33|11
1616621110000|2021-03-24 21:25:10|508.36|504.36|508.34|504.34|508.36|504.36|508.33|504.33|7
1616621120000|2021-03-24 21:25:20|508.36|504.36|508.36|504.36|508.36|504.36|508.36|504.36|1
1616621130000|2021-03-24 21:25:30|508.34|504.34|508.34|504.34|508.34|504.34|508.34|504.34|1
1616621140000|2021-03-24 21:25:40|508.36|504.36|508.36|504.36|508.36|504.36|508.36|504.36|1
1616621150000|2021-03-24 21:25:50|508.34|504.34|508.34|504.34|508.36|504.36|508.32|504.32|8
1616621160000|2021-03-24 21:26:00|508.33|504.33|508.28|504.28|508.33|504.33|508.28|504.28|12
1616621170000|2021-03-24 21:26:10|508.3|504.3|508.34|504.34|508.34|504.34|508.29|504.29|11
1616621180000|2021-03-24 21:26:20|508.33|504.33|508.33|504.33|508.34|504.34|508.3|504.3|13
1616621190000|2021-03-24 21:26:30|508.32|504.32|508.35|504.35|508.36|504.36|508.31|504.31|9
1616621200000|2021-03-24 21:26:40|508.33|504.33|508.34|504.34|508.34|504.34|508.32|504.32|4
1616621220000|2021-03-24 21:27:00|508.35|504.35|508.36|504.36|508.36|504.36|508.33|504.33|3
1616621230000|2021-03-24 21:27:10|508.35|504.35|508.35|504.35|508.36|504.36|508.31|504.31|6
1616621240000|2021-03-24 21:27:20|508.37|504.37|508.42|504.42|508.46|504.46|508.35|504.35|17
1616621250000|2021-03-24 21:27:30|508.41|504.41|508.44|504.44|508.45|504.45|508.38|504.38|21
1616621260000|2021-03-24 21:27:40|508.45|504.45|508.4|504.4|508.45|504.45|508.4|504.4|4
1616621270000|2021-03-24 21:27:50|508.44|504.44|508.38|504.38|508.44|504.44|508.38|504.38|9
1616621280000|2021-03-24 21:28:00|508.39|504.39|508.3|504.3|508.39|504.39|508.3|504.3|10
1616621290000|2021-03-24 21:28:10|508.27|504.27|508.19|504.19|508.33|504.33|508.18|504.18|20
1616621300000|2021-03-24 21:28:20|508.18|504.18|508.17|504.17|508.2|504.2|508.11|504.11|20
1616621310000|2021-03-24 21:28:30|508.18|504.18|508.15|504.15|508.18|504.18|508.13|504.13|11
1616621330000|2021-03-24 21:28:50|508.16|504.16|508.16|504.16|508.16|504.16|508.16|504.16|1
1616621340000|2021-03-24 21:29:00|508.14|504.14|508.17|504.17|508.17|504.17|508.14|504.14|3
1616621350000|2021-03-24 21:29:10|508.16|504.16|508.17|504.17|508.17|504.17|508.16|504.16|4
1616621360000|2021-03-24 21:29:20|508.18|504.18|508.22|504.22|508.22|504.22|508.12|504.12|3
1616621370000|2021-03-24 21:29:30|508.21|504.21|508.18|504.18|508.21|504.21|508.13|504.13|11
1616621380000|2021-03-24 21:29:40|508.16|504.16|508.18|504.18|508.18|504.18|508.16|504.16|4
1616621390000|2021-03-24 21:29:50|508.17|504.17|508.17|504.17|508.18|504.18|508.17|504.17|3
1616621400000|2021-03-24 21:30:00|508.18|504.18|508.16|504.16|508.18|504.18|508.16|504.16|5
1616621410000|2021-03-24 21:30:10|508.18|504.18|508.16|504.16|508.18|504.18|508.15|504.15|4
1616621420000|2021-03-24 21:30:20|508.15|504.15|508.16|504.16|508.16|504.16|508.15|504.15|2
1616621430000|2021-03-24 21:30:30|508.15|504.15|508.18|504.18|508.18|504.18|508.15|504.15|2
1616621440000|2021-03-24 21:30:40|508.17|504.17|508.16|504.16|508.22|504.22|508.15|504.15|8
1616621450000|2021-03-24 21:30:50|508.15|504.15|508.1|504.1|508.15|504.15|508.07|504.07|7
1616621460000|2021-03-24 21:31:00|508.05|504.05|507.98|503.98|508.07|504.07|507.97|503.97|19
1616621470000|2021-03-24 21:31:10|508.02|504.02|507.76|503.76|508.02|504.02|507.76|503.76|19
1616621480000|2021-03-24 21:31:20|507.75|503.75|507.23|503.23|507.75|503.75|507.22|503.22|26
1616621490000|2021-03-24 21:31:30|507.31|503.31|507.35|503.35|507.35|503.35|507.26|503.26|8
1616621500000|2021-03-24 21:31:40|507.24|503.24|507.28|503.28|507.33|503.33|507.21|503.21|15
1616621510000|2021-03-24 21:31:50|507.37|503.37|507.5|503.5|507.51|503.51|507.37|503.37|15
1616621520000|2021-03-24 21:32:00|507.49|503.49|507.36|503.36|507.5|503.5|507.35|503.35|20
1616621530000|2021-03-24 21:32:10|507.37|503.37|507.31|503.31|507.37|503.37|507.29|503.29|19
1616621540000|2021-03-24 21:32:20|507.3|503.3|507.31|503.31|507.33|503.33|507.3|503.3|7
1616621550000|2021-03-24 21:32:30|507.33|503.33|507.28|503.28|507.33|503.33|507.28|503.28|10
1616621560000|2021-03-24 21:32:40|507.29|503.29|507.27|503.27|507.33|503.33|507.27|503.27|6
1616621570000|2021-03-24 21:32:50|507.25|503.25|507.25|503.25|507.25|503.25|507.25|503.25|1
1616621580000|2021-03-24 21:33:00|507.26|503.26|507.25|503.25|507.3|503.3|507.24|503.24|10
1616621590000|2021-03-24 21:33:10|507.17|503.17|507.21|503.21|507.22|503.22|507.17|503.17|9
1616621600000|2021-03-24 21:33:20|507.2|503.2|507.21|503.21|507.22|503.22|507.2|503.2|10
1616621610000|2021-03-24 21:33:30|507.22|503.22|507.19|503.19|507.22|503.22|507.19|503.19|4
1616621620000|2021-03-24 21:33:40|507.18|503.18|507.2|503.2|507.2|503.2|507.18|503.18|7
1616621630000|2021-03-24 21:33:50|507.19|503.19|507.18|503.18|507.2|503.2|507.16|503.16|6
1616621640000|2021-03-24 21:34:00|507.17|503.17|507.18|503.18|507.18|503.18|507.16|503.16|4
1616621650000|2021-03-24 21:34:10|507.19|503.19|507.19|503.19|507.19|503.19|507.18|503.18|3
1616621660000|2021-03-24 21:34:20|507.18|503.18|507.15|503.15|507.19|503.19|507.15|503.15|9
1616621670000|2021-03-24 21:34:30|507.16|503.16|507.03|503.03|507.16|503.16|507.03|503.03|14
1616621680000|2021-03-24 21:34:40|507.02|503.02|506.98|502.98|507.03|503.03|506.98|502.98|11
1616621690000|2021-03-24 21:34:50|507.01|503.01|506.99|502.99|507.05|503.05|506.97|502.97|13
1616621700000|2021-03-24 21:35:00|507.05|503.05|507.09|503.09|507.09|503.09|507|503|14
1616621710000|2021-03-24 21:35:10|507.08|503.08|507|503|507.09|503.09|506.95|502.95|13
1616621720000|2021-03-24 21:35:20|506.99|502.99|506.93|502.93|507|503|506.91|502.91|12
1616621730000|2021-03-24 21:35:30|506.9|502.9|507|503|507|503|506.9|502.9|14
1616621740000|2021-03-24 21:35:40|506.99|502.99|506.99|502.99|507|503|506.99|502.99|11
1616621750000|2021-03-24 21:35:50|507|503|506.99|502.99|507|503|506.94|502.94|15
1616621760000|2021-03-24 21:36:00|506.98|502.98|506.92|502.92|506.99|502.99|506.9|502.9|18
1616621770000|2021-03-24 21:36:10|506.94|502.94|506.93|502.93|506.99|502.99|506.92|502.92|15
1616621780000|2021-03-24 21:36:20|506.96|502.96|506.94|502.94|506.96|502.96|506.91|502.91|11
1616621790000|2021-03-24 21:36:30|506.92|502.92|506.94|502.94|506.95|502.95|506.92|502.92|4
1616621800000|2021-03-24 21:36:40|506.95|502.95|507.02|503.02|507.1|503.1|506.95|502.95|19
1616621810000|2021-03-24 21:36:50|507.03|503.03|507.29|503.29|507.35|503.35|507.03|503.03|22
1616621820000|2021-03-24 21:37:00|507.23|503.23|507.32|503.32|507.32|503.32|507.23|503.23|8
1616621830000|2021-03-24 21:37:10|507.25|503.25|507.23|503.23|507.32|503.32|507.23|503.23|17
1616621840000|2021-03-24 21:37:20|507.24|503.24|507.22|503.22|507.24|503.24|507.21|503.21|11
1616621850000|2021-03-24 21:37:30|507.24|503.24|507.24|503.24|507.27|503.27|507.24|503.24|7
1616621860000|2021-03-24 21:37:40|507.23|503.23|507.17|503.17|507.26|503.26|507.16|503.16|21
1616621870000|2021-03-24 21:37:50|507.16|503.16|507|503|507.17|503.17|507|503|27
1616621880000|2021-03-24 21:38:00|506.99|502.99|507.04|503.04|507.06|503.06|506.97|502.97|18
1616621890000|2021-03-24 21:38:10|507.05|503.05|506.91|502.91|507.27|503.27|506.9|502.9|30
1616621900000|2021-03-24 21:38:20|506.79|502.79|506.71|502.71|506.96|502.96|506.68|502.68|20
1616621910000|2021-03-24 21:38:30|506.69|502.69|506.69|502.69|506.87|502.87|506.69|502.69|24
1616621920000|2021-03-24 21:38:40|506.63|502.63|506.6|502.6|506.69|502.69|506.53|502.53|15
1616621930000|2021-03-24 21:38:50|506.61|502.61|506.6|502.6|506.61|502.61|506.6|502.6|2
1616621940000|2021-03-24 21:39:00|506.64|502.64|506.6|502.6|506.83|502.83|506.6|502.6|9
1616621950000|2021-03-24 21:39:10|506.61|502.61|506.44|502.44|506.63|502.63|506.41|502.41|8
1616621960000|2021-03-24 21:39:20|506.45|502.45|506.62|502.62|506.66|502.66|506.4|502.4|18
1616621970000|2021-03-24 21:39:30|506.63|502.63|506.43|502.43|506.64|502.64|506.42|502.42|22
1616621980000|2021-03-24 21:39:40|506.48|502.48|506.37|502.37|506.52|502.52|506.36|502.36|13
1616621990000|2021-03-24 21:39:50|506.35|502.35|506.39|502.39|506.4|502.4|506.29|502.29|25
1616622000000|2021-03-24 21:40:00|506.4|502.4|506.31|502.31|506.4|502.4|506.27|502.27|15
1616622010000|2021-03-24 21:40:10|506.3|502.3|506.29|502.29|506.31|502.31|506.28|502.28|6
1616622020000|2021-03-24 21:40:20|506.32|502.32|506.49|502.49|506.49|502.49|506.21|502.21|25
1616622030000|2021-03-24 21:40:30|506.52|502.52|506.51|502.51|506.63|502.63|506.5|502.5|27
1616622040000|2021-03-24 21:40:40|506.48|502.48|506.44|502.44|506.48|502.48|506.41|502.41|18
1616622050000|2021-03-24 21:40:50|506.41|502.41|506.57|502.57|506.59|502.59|506.41|502.41|16
1616622060000|2021-03-24 21:41:00|506.56|502.56|506.52|502.52|506.57|502.57|506.52|502.52|16
1616622070000|2021-03-24 21:41:10|506.51|502.51|506.56|502.56|506.56|502.56|506.48|502.48|13
1616622080000|2021-03-24 21:41:20|506.55|502.55|506.52|502.52|506.56|502.56|506.46|502.46|22
1616622090000|2021-03-24 21:41:30|506.51|502.51|506.55|502.55|506.55|502.55|506.51|502.51|10
1616622100000|2021-03-24 21:41:40|506.54|502.54|506.53|502.53|506.54|502.54|506.53|502.53|2
1616622110000|2021-03-24 21:41:50|506.52|502.52|506.51|502.51|506.52|502.52|506.5|502.5|10
1616622120000|2021-03-24 21:42:00|506.5|502.5|506.61|502.61|506.62|502.62|506.5|502.5|8
1616622130000|2021-03-24 21:42:10|506.62|502.62|506.53|502.53|506.62|502.62|506.53|502.53|10
1616622140000|2021-03-24 21:42:20|506.54|502.54|506.63|502.63|506.63|502.63|506.54|502.54|6
1616622150000|2021-03-24 21:42:30|506.65|502.65|506.75|502.75|506.76|502.76|506.61|502.61|13
1616622160000|2021-03-24 21:42:40|506.76|502.76|506.89|502.89|506.91|502.91|506.75|502.75|16
1616622170000|2021-03-24 21:42:50|506.87|502.87|507.34|503.34|507.36|503.36|506.87|502.87|26
1616622180000|2021-03-24 21:43:00|507.33|503.33|507.2|503.2|507.33|503.33|507.18|503.18|23
1616622190000|2021-03-24 21:43:10|507.3|503.3|506.98|502.98|507.3|503.3|506.95|502.95|20
1616622200000|2021-03-24 21:43:20|507.04|503.04|507.17|503.17|507.22|503.22|507.03|503.03|21
1616622210000|2021-03-24 21:43:30|507.18|503.18|507.37|503.37|507.37|503.37|507.18|503.18|19
1616622220000|2021-03-24 21:43:40|507.36|503.36|507.36|503.36|507.39|503.39|507.33|503.33|11
1616622230000|2021-03-24 21:43:50|507.38|503.38|507.32|503.32|507.38|503.38|507.31|503.31|13
1616622240000|2021-03-24 21:44:00|507.3|503.3|507.34|503.34|507.37|503.37|507.3|503.3|6
1616622250000|2021-03-24 21:44:10|507.37|503.37|507.33|503.33|507.37|503.37|507.3|503.3|17
1616622260000|2021-03-24 21:44:20|507.3|503.3|507.44|503.44|507.44|503.44|507.3|503.3|9
1616622270000|2021-03-24 21:44:30|507.42|503.42|507.37|503.37|507.43|503.43|507.33|503.33|10
1616622280000|2021-03-24 21:44:40|507.53|503.53|507.55|503.55|507.56|503.56|507.53|503.53|4
1616622290000|2021-03-24 21:44:50|507.5|503.5|507.7|503.7|507.7|503.7|507.45|503.45|18
1616622300000|2021-03-24 21:45:00|507.64|503.64|507.6|503.6|507.66|503.66|507.49|503.49|24
1616622310000|2021-03-24 21:45:10|507.59|503.59|507.61|503.61|507.69|503.69|507.53|503.53|18
1616622320000|2021-03-24 21:45:20|507.62|503.62|508.71|504.71|508.71|504.71|507.62|503.62|26
1616622330000|2021-03-24 21:45:30|508.7|504.7|508.7|504.7|508.75|504.75|508.68|504.68|18
1616622340000|2021-03-24 21:45:40|508.69|504.69|508.58|504.58|508.72|504.72|508.54|504.54|25
1616622350000|2021-03-24 21:45:50|508.55|504.55|508.7|504.7|508.7|504.7|508.54|504.54|13
1616622360000|2021-03-24 21:46:00|508.72|504.72|508.81|504.81|508.81|504.81|508.67|504.67|20
1616622370000|2021-03-24 21:46:10|508.82|504.82|509.64|505.64|509.65|505.65|508.77|504.77|31
1616622380000|2021-03-24 21:46:20|509.62|505.62|509.88|505.88|509.92|505.92|509.59|505.59|19
1616622390000|2021-03-24 21:46:30|509.83|505.83|509.86|505.86|509.95|505.95|509.83|505.83|18
1616622400000|2021-03-24 21:46:40|509.8|505.8|509.51|505.51|509.8|505.8|509.47|505.47|31
1616622410000|2021-03-24 21:46:50|509.53|505.53|509.55|505.55|509.62|505.62|509.52|505.52|15
1616622420000|2021-03-24 21:47:00|509.56|505.56|509.63|505.63|509.66|505.66|509.54|505.54|16
1616622430000|2021-03-24 21:47:10|509.61|505.61|509.62|505.62|509.82|505.82|509.58|505.58|30
1616622440000|2021-03-24 21:47:20|509.61|505.61|509.35|505.35|509.75|505.75|509.31|505.31|30
1616622450000|2021-03-24 21:47:30|509.33|505.33|509.31|505.31|509.42|505.42|509.29|505.29|18
1616622460000|2021-03-24 21:47:40|509.34|505.34|509.31|505.31|509.37|505.37|509.26|505.26|20
1616622470000|2021-03-24 21:47:50|509.27|505.27|509.25|505.25|509.27|505.27|509.19|505.19|19
1616622480000|2021-03-24 21:48:00|509.24|505.24|508.96|504.96|509.29|505.29|508.87|504.87|25
1616622490000|2021-03-24 21:48:10|508.86|504.86|508.91|504.91|509|505|508.81|504.81|30
1616622500000|2021-03-24 21:48:20|508.94|504.94|508.91|504.91|508.95|504.95|508.9|504.9|16
1616622510000|2021-03-24 21:48:30|508.92|504.92|508.47|504.47|508.96|504.96|508.46|504.46|27
1616622520000|2021-03-24 21:48:40|508.48|504.48|508.31|504.31|508.54|504.54|508.19|504.19|31
1616622530000|2021-03-24 21:48:50|508.34|504.34|508.53|504.53|508.59|504.59|508.31|504.31|26
1616622540000|2021-03-24 21:49:00|508.51|504.51|508.51|504.51|508.52|504.52|508.45|504.45|21
1616622550000|2021-03-24 21:49:10|508.5|504.5|508.3|504.3|508.5|504.5|508.3|504.3|23
1616622560000|2021-03-24 21:49:20|508.31|504.31|508.14|504.14|508.32|504.32|508.13|504.13|18
1616622570000|2021-03-24 21:49:30|508.13|504.13|507.89|503.89|508.16|504.16|507.88|503.88|21
1616622580000|2021-03-24 21:49:40|507.87|503.87|507.84|503.84|508.16|504.16|507.84|503.84|18
1616622590000|2021-03-24 21:49:50|507.85|503.85|507.91|503.91|508|504|507.75|503.75|23
1616622600000|2021-03-24 21:50:00|507.89|503.89|507.64|503.64|508.09|504.09|507.64|503.64|20
1616622610000|2021-03-24 21:50:10|507.66|503.66|507.52|503.52|507.66|503.66|507.47|503.47|23
1616622620000|2021-03-24 21:50:20|507.53|503.53|507.41|503.41|507.56|503.56|507.37|503.37|16
1616622630000|2021-03-24 21:50:30|507.36|503.36|507.16|503.16|507.52|503.52|507.12|503.12|29
1616622640000|2021-03-24 21:50:40|507.13|503.13|507.08|503.08|507.35|503.35|507.04|503.04|30
1616622650000|2021-03-24 21:50:50|507.07|503.07|507.05|503.05|507.1|503.1|506.94|502.94|17
1616622660000|2021-03-24 21:51:00|507.04|503.04|507.03|503.03|507.13|503.13|507.01|503.01|20
1616622670000|2021-03-24 21:51:10|507|503|506.73|502.73|507.02|503.02|506.71|502.71|25
1616622680000|2021-03-24 21:51:20|506.72|502.72|506.74|502.74|506.77|502.77|506.68|502.68|24
1616622690000|2021-03-24 21:51:30|506.76|502.76|506.99|502.99|506.99|502.99|506.75|502.75|24
1616622700000|2021-03-24 21:51:40|507.02|503.02|506.79|502.79|507.02|503.02|506.77|502.77|26
1616622710000|2021-03-24 21:51:50|506.86|502.86|506.76|502.76|507.04|503.04|506.75|502.75|23
1616622720000|2021-03-24 21:52:00|506.74|502.74|506.7|502.7|507.07|503.07|506.65|502.65|24
1616622730000|2021-03-24 21:52:10|506.72|502.72|506.49|502.49|506.72|502.72|506.48|502.48|29
1616622740000|2021-03-24 21:52:20|506.42|502.42|506.44|502.44|506.48|502.48|506.42|502.42|25
1616622750000|2021-03-24 21:52:30|506.46|502.46|506.39|502.39|506.48|502.48|506.37|502.37|23
1616622760000|2021-03-24 21:52:40|506.45|502.45|506.35|502.35|506.45|502.45|506.33|502.33|11
1616622770000|2021-03-24 21:52:50|506.36|502.36|506.42|502.42|506.42|502.42|506.34|502.34|13
1616622780000|2021-03-24 21:53:00|506.41|502.41|506.42|502.42|506.53|502.53|506.4|502.4|14
1616622790000|2021-03-24 21:53:10|506.48|502.48|506.38|502.38|506.49|502.49|506.38|502.38|19
1616622800000|2021-03-24 21:53:20|506.39|502.39|506.4|502.4|506.4|502.4|506.39|502.39|2
1616622810000|2021-03-24 21:53:30|506.39|502.39|506.28|502.28|506.41|502.41|506.28|502.28|14
1616622820000|2021-03-24 21:53:40|506.27|502.27|506.35|502.35|506.45|502.45|506.25|502.25|16
1616622830000|2021-03-24 21:53:50|506.32|502.32|506.3|502.3|506.39|502.39|506.28|502.28|21
1616622840000|2021-03-24 21:54:00|506.31|502.31|506.31|502.31|506.32|502.32|506.28|502.28|12
1616622850000|2021-03-24 21:54:10|506.27|502.27|506.26|502.26|506.29|502.29|506.25|502.25|11
1616622860000|2021-03-24 21:54:20|506.25|502.25|506.1|502.1|506.25|502.25|506.06|502.06|16
1616622870000|2021-03-24 21:54:30|506.11|502.11|506.08|502.08|506.12|502.12|506.05|502.05|19
1616622880000|2021-03-24 21:54:40|506.1|502.1|506.14|502.14|506.2|502.2|506.1|502.1|17
1616622890000|2021-03-24 21:54:50|506.23|502.23|505.97|501.97|506.24|502.24|505.97|501.97|23
1616622900000|2021-03-24 21:55:00|506.01|502.01|506.04|502.04|506.08|502.08|506.01|502.01|13
1616622910000|2021-03-24 21:55:10|506.01|502.01|506|502|506.06|502.06|506|502|8
1616622920000|2021-03-24 21:55:20|506.02|502.02|505.87|501.87|506.02|502.02|505.83|501.83|11
1616622930000|2021-03-24 21:55:30|505.86|501.86|505.78|501.78|505.87|501.87|505.72|501.72|25
1616622940000|2021-03-24 21:55:40|505.8|501.8|505.67|501.67|505.81|501.81|505.67|501.67|20
1616622950000|2021-03-24 21:55:50|505.66|501.66|505.71|501.71|505.72|501.72|505.65|501.65|13
1616622960000|2021-03-24 21:56:00|505.73|501.73|505.78|501.78|505.78|501.78|505.73|501.73|8
1616622970000|2021-03-24 21:56:10|505.77|501.77|505.87|501.87|505.91|501.91|505.77|501.77|19
1616622980000|2021-03-24 21:56:20|505.84|501.84|505.83|501.83|505.85|501.85|505.82|501.82|17
1616622990000|2021-03-24 21:56:30|505.84|501.84|505.86|501.86|505.86|501.86|505.82|501.82|8
1616623000000|2021-03-24 21:56:40|505.85|501.85|505.84|501.84|505.85|501.85|505.75|501.75|25
1616623010000|2021-03-24 21:56:50|505.85|501.85|505.87|501.87|505.95|501.95|505.79|501.79|22
1616623020000|2021-03-24 21:57:00|505.89|501.89|505.83|501.83|505.96|501.96|505.82|501.82|24
1616623030000|2021-03-24 21:57:10|505.81|501.81|505.82|501.82|505.84|501.84|505.75|501.75|13
1616623040000|2021-03-24 21:57:20|505.81|501.81|505.82|501.82|505.82|501.82|505.81|501.81|6
1616623050000|2021-03-24 21:57:30|505.8|501.8|505.81|501.81|505.86|501.86|505.8|501.8|15
1616623060000|2021-03-24 21:57:40|505.8|501.8|505.93|501.93|505.94|501.94|505.8|501.8|11
1616623070000|2021-03-24 21:57:50|505.95|501.95|505.94|501.94|505.96|501.96|505.93|501.93|6
1616623080000|2021-03-24 21:58:00|505.89|501.89|505.88|501.88|505.94|501.94|505.86|501.86|13
1616623090000|2021-03-24 21:58:10|505.9|501.9|505.88|501.88|505.9|501.9|505.87|501.87|8
1616623100000|2021-03-24 21:58:20|505.89|501.89|505.9|501.9|505.93|501.93|505.82|501.82|13
1616623110000|2021-03-24 21:58:30|505.91|501.91|505.93|501.93|505.93|501.93|505.89|501.89|17
1616623120000|2021-03-24 21:58:40|505.91|501.91|505.72|501.72|505.91|501.91|505.67|501.67|21
1616623130000|2021-03-24 21:58:50|505.73|501.73|505.8|501.8|505.8|501.8|505.73|501.73|13
1616623140000|2021-03-24 21:59:00|505.81|501.81|505.78|501.78|505.81|501.81|505.78|501.78|2
1616623150000|2021-03-24 21:59:10|505.77|501.77|505.77|501.77|505.79|501.79|505.77|501.77|5
1616623160000|2021-03-24 21:59:20|505.79|501.79|505.77|501.77|505.8|501.8|505.77|501.77|12
1616623170000|2021-03-24 21:59:30|505.75|501.75|505.74|501.74|505.75|501.75|505.73|501.73|10
1616623180000|2021-03-24 21:59:40|505.75|501.75|505.75|501.75|505.75|501.75|505.73|501.73|9
1616623190000|2021-03-24 21:59:50|505.74|501.74|505.74|501.74|505.74|501.74|505.73|501.73|3
1616623200000|2021-03-24 22:00:00|505.71|501.71|505.56|501.56|505.71|501.71|505.5|501.5|24
1616623210000|2021-03-24 22:00:10|505.44|501.44|505.08|501.08|505.45|501.45|505.07|501.07|25
1616623220000|2021-03-24 22:00:20|505.1|501.1|504.91|500.91|505.11|501.11|504.89|500.89|29
1616623230000|2021-03-24 22:00:30|504.93|500.93|504.52|500.52|504.93|500.93|504.51|500.51|31
1616623240000|2021-03-24 22:00:40|504.49|500.49|504.28|500.28|504.49|500.49|504.27|500.27|28
1616623250000|2021-03-24 22:00:50|504.27|500.27|504.33|500.33|504.36|500.36|504.21|500.21|25
1616623260000|2021-03-24 22:01:00|504.32|500.32|504.53|500.53|504.7|500.7|504.32|500.32|33
1616623270000|2021-03-24 22:01:10|504.41|500.41|504.39|500.39|504.49|500.49|504.29|500.29|19
1616623280000|2021-03-24 22:01:20|504.33|500.33|504.48|500.48|504.48|500.48|504.26|500.26|32
1616623290000|2021-03-24 22:01:30|504.49|500.49|504.65|500.65|504.66|500.66|504.47|500.47|26
1616623300000|2021-03-24 22:01:40|504.56|500.56|504.5|500.5|504.69|500.69|504.38|500.38|31
1616623310000|2021-03-24 22:01:50|504.51|500.51|504.51|500.51|504.55|500.55|504.4|500.4|32
1616623320000|2021-03-24 22:02:00|504.5|500.5|504.32|500.32|504.5|500.5|504.3|500.3|27
1616623330000|2021-03-24 22:02:10|504.33|500.33|504.24|500.24|504.36|500.36|504.22|500.22|27
1616623340000|2021-03-24 22:02:20|504.23|500.23|504.2|500.2|504.24|500.24|504.16|500.16|15
1616623350000|2021-03-24 22:02:30|504.23|500.23|504.1|500.1|504.23|500.23|504.09|500.09|18
1616623360000|2021-03-24 22:02:40|504.09|500.09|504.05|500.05|504.11|500.11|504.05|500.05|13
1616623370000|2021-03-24 22:02:50|504.04|500.04|504.07|500.07|504.08|500.08|503.99|499.99|17
1616623380000|2021-03-24 22:03:00|504.08|500.08|504.39|500.39|504.45|500.45|504.07|500.07|24
1616623390000|2021-03-24 22:03:10|504.37|500.37|504.27|500.27|504.37|500.37|504.16|500.16|23
1616623400000|2021-03-24 22:03:20|504.28|500.28|504.35|500.35|504.36|500.36|504.27|500.27|16
1616623410000|2021-03-24 22:03:30|504.36|500.36|504.2|500.2|504.41|500.41|504.17|500.17|16
1616623420000|2021-03-24 22:03:40|504.21|500.21|504.06|500.06|504.21|500.21|504.05|500.05|25
1616623430000|2021-03-24 22:03:50|504.02|500.02|504.06|500.06|504.08|500.08|504|500|12
1616623440000|2021-03-24 22:04:00|503.99|499.99|503.98|499.98|504.05|500.05|503.98|499.98|14
1616623450000|2021-03-24 22:04:10|503.99|499.99|504.06|500.06|504.08|500.08|503.96|499.96|16
1616623460000|2021-03-24 22:04:20|504.05|500.05|504.05|500.05|504.08|500.08|503.98|499.98|14
1616623470000|2021-03-24 22:04:30|504.01|500.01|503.97|499.97|504.08|500.08|503.92|499.92|17
1616623480000|2021-03-24 22:04:40|504.02|500.02|504.1|500.1|504.12|500.12|503.95|499.95|23
1616623490000|2021-03-24 22:04:50|504.12|500.12|504.16|500.16|504.16|500.16|504|500|10
1616623500000|2021-03-24 22:05:00|504.14|500.14|504.02|500.02|504.16|500.16|503.92|499.92|19
1616623510000|2021-03-24 22:05:10|503.9|499.9|504.01|500.01|504.14|500.14|503.9|499.9|27
1616623520000|2021-03-24 22:05:20|504.09|500.09|504|500|504.12|500.12|503.86|499.86|29
1616623530000|2021-03-24 22:05:30|503.98|499.98|503.94|499.94|504.11|500.11|503.92|499.92|21
1616623540000|2021-03-24 22:05:40|503.96|499.96|503.95|499.95|503.96|499.96|503.86|499.86|23
1616623550000|2021-03-24 22:05:50|503.96|499.96|503.95|499.95|503.98|499.98|503.88|499.88|19
1616623560000|2021-03-24 22:06:00|503.96|499.96|504.05|500.05|504.05|500.05|503.96|499.96|8
1616623570000|2021-03-24 22:06:10|504.04|500.04|504.18|500.18|504.18|500.18|504.02|500.02|18
1616623580000|2021-03-24 22:06:20|504.17|500.17|504.75|500.75|504.75|500.75|504.17|500.17|38
1616623590000|2021-03-24 22:06:30|504.59|500.59|504.88|500.88|504.94|500.94|504.55|500.55|34
1616623600000|2021-03-24 22:06:40|504.87|500.87|504.88|500.88|505.05|501.05|504.79|500.79|36
1616623610000|2021-03-24 22:06:50|504.98|500.98|505.34|501.34|505.38|501.38|504.98|500.98|35
1616623620000|2021-03-24 22:07:00|505.29|501.29|505.12|501.12|505.31|501.31|505.11|501.11|34
1616623630000|2021-03-24 22:07:10|505.19|501.19|505.22|501.22|505.3|501.3|505.1|501.1|27
1616623640000|2021-03-24 22:07:20|505.24|501.24|505.24|501.24|505.31|501.31|505.2|501.2|33
1616623650000|2021-03-24 22:07:30|505.23|501.23|505.22|501.22|505.26|501.26|505.13|501.13|27
1616623660000|2021-03-24 22:07:40|505.23|501.23|505.13|501.13|505.25|501.25|505.13|501.13|26
1616623670000|2021-03-24 22:07:50|505.18|501.18|505.24|501.24|505.24|501.24|505.15|501.15|26
1616623680000|2021-03-24 22:08:00|505.3|501.3|505.18|501.18|505.47|501.47|505.14|501.14|28
1616623690000|2021-03-24 22:08:10|505.22|501.22|505.09|501.09|505.39|501.39|505.09|501.09|28
1616623700000|2021-03-24 22:08:20|505.1|501.1|504.74|500.74|505.11|501.11|504.69|500.69|31
1616623710000|2021-03-24 22:08:30|504.8|500.8|505.24|501.24|505.37|501.37|504.73|500.73|26
1616623720000|2021-03-24 22:08:40|505.25|501.25|505.15|501.15|505.29|501.29|505.12|501.12|29
1616623730000|2021-03-24 22:08:50|505.11|501.11|505.16|501.16|505.28|501.28|505.1|501.1|22
1616623740000|2021-03-24 22:09:00|505.14|501.14|505.24|501.24|505.24|501.24|505.14|501.14|19
1616623750000|2021-03-24 22:09:10|505.17|501.17|505.26|501.26|505.26|501.26|505.11|501.11|21
1616623760000|2021-03-24 22:09:20|505.25|501.25|505.14|501.14|505.27|501.27|505.13|501.13|27
1616623770000|2021-03-24 22:09:30|505.15|501.15|505.08|501.08|505.24|501.24|505.08|501.08|19
1616623780000|2021-03-24 22:09:40|505.11|501.11|505.14|501.14|505.18|501.18|505.07|501.07|22
1616623790000|2021-03-24 22:09:50|505.15|501.15|505.15|501.15|505.3|501.3|505.09|501.09|27
1616623800000|2021-03-24 22:10:00|505.12|501.12|504.98|500.98|505.19|501.19|504.92|500.92|22
1616623810000|2021-03-24 22:10:10|505.02|501.02|504.89|500.89|505.02|501.02|504.88|500.88|27
1616623820000|2021-03-24 22:10:20|504.88|500.88|504.83|500.83|504.9|500.9|504.8|500.8|21
1616623830000|2021-03-24 22:10:30|504.81|500.81|504.81|500.81|504.83|500.83|504.77|500.77|17
1616623840000|2021-03-24 22:10:40|504.82|500.82|504.58|500.58|504.82|500.82|504.45|500.45|28
1616623850000|2021-03-24 22:10:50|504.57|500.57|504.52|500.52|504.65|500.65|504.51|500.51|25
1616623860000|2021-03-24 22:11:00|504.53|500.53|504.32|500.32|504.54|500.54|504.25|500.25|28
1616623870000|2021-03-24 22:11:10|504.33|500.33|504.09|500.09|504.33|500.33|504.04|500.04|23
1616623880000|2021-03-24 22:11:20|504.1|500.1|503.96|499.96|504.13|500.13|503.92|499.92|22
1616623890000|2021-03-24 22:11:30|503.92|499.92|503.97|499.97|504.01|500.01|503.87|499.87|19
1616623900000|2021-03-24 22:11:40|503.93|499.93|503.9|499.9|504.03|500.03|503.87|499.87|26
1616623910000|2021-03-24 22:11:50|503.92|499.92|503.92|499.92|504.12|500.12|503.86|499.86|29
1616623920000|2021-03-24 22:12:00|503.91|499.91|503.93|499.93|503.93|499.93|503.91|499.91|7
1616623930000|2021-03-24 22:12:10|503.94|499.94|503.88|499.88|504.02|500.02|503.86|499.86|23
1616623940000|2021-03-24 22:12:20|503.87|499.87|503.98|499.98|503.98|499.98|503.87|499.87|16
1616623950000|2021-03-24 22:12:30|503.96|499.96|503.9|499.9|503.97|499.97|503.85|499.85|20
1616623960000|2021-03-24 22:12:40|503.89|499.89|503.91|499.91|503.96|499.96|503.84|499.84|21
1616623970000|2021-03-24 22:12:50|503.9|499.9|503.8|499.8|503.9|499.9|503.79|499.79|15
1616623980000|2021-03-24 22:13:00|503.79|499.79|503.39|499.39|503.85|499.85|503.39|499.39|27
1616623990000|2021-03-24 22:13:10|503.57|499.57|503.47|499.47|503.63|499.63|503.32|499.32|35
1616624000000|2021-03-24 22:13:20|503.46|499.46|503.13|499.13|503.69|499.69|503.13|499.13|32
1616624010000|2021-03-24 22:13:30|503.16|499.16|503.25|499.25|503.44|499.44|503.16|499.16|34
1616624020000|2021-03-24 22:13:40|503.24|499.24|503.46|499.46|503.6|499.6|503.24|499.24|25
1616624030000|2021-03-24 22:13:50|503.43|499.43|503.04|499.04|503.43|499.43|502.97|498.97|28
1616624040000|2021-03-24 22:14:00|503.08|499.08|503.11|499.11|503.21|499.21|503|499|30
1616624050000|2021-03-24 22:14:10|503.02|499.02|503.11|499.11|503.12|499.12|502.9|498.9|22
1616624060000|2021-03-24 22:14:20|503.09|499.09|503.14|499.14|503.31|499.31|502.9|498.9|32
1616624070000|2021-03-24 22:14:30|503.06|499.06|502.93|498.93|503.22|499.22|502.85|498.85|28
1616624080000|2021-03-24 22:14:40|502.91|498.91|502.83|498.83|502.96|498.96|502.46|498.46|32
1616624090000|2021-03-24 22:14:50|502.87|498.87|502.58|498.58|502.95|498.95|502.58|498.58|25
1616624100000|2021-03-24 22:15:00|502.55|498.55|502.58|498.58|502.63|498.63|502.51|498.51|17
1616624110000|2021-03-24 22:15:10|502.59|498.59|502.58|498.58|502.63|498.63|502.55|498.55|18
1616624120000|2021-03-24 22:15:20|502.57|498.57|501.26|497.26|502.76|498.76|501.24|497.24|27
1616624130000|2021-03-24 22:15:30|501.2|497.2|497.86|493.86|501.2|497.2|497.62|493.62|30
1616624140000|2021-03-24 22:15:40|497.89|493.89|495.33|491.33|497.89|493.89|495.09|491.09|26
1616624150000|2021-03-24 22:15:50|495.39|491.39|495.42|491.42|495.42|491.42|495.23|491.23|9
1616624160000|2021-03-24 22:16:00|495.34|491.34|495.64|491.64|495.89|491.89|495.34|491.34|30
1616624170000|2021-03-24 22:16:10|495.52|491.52|495.43|491.43|495.52|491.52|494.7|490.7|31
1616624180000|2021-03-24 22:16:20|495.29|491.29|494.33|490.33|495.36|491.36|494.31|490.31|23
1616624190000|2021-03-24 22:16:30|494.31|490.31|493.99|489.99|494.4|490.4|493.67|489.67|32
1616624200000|2021-03-24 22:16:40|493.89|489.89|490.02|486.02|493.89|489.89|489.96|485.96|34
1616624210000|2021-03-24 22:16:50|490.01|486.01|486.76|482.76|490.12|486.12|486.61|482.61|28
1616624220000|2021-03-24 22:17:00|486.79|482.79|488.08|484.08|488.08|484.08|486.79|482.79|26
1616624230000|2021-03-24 22:17:10|487.96|483.96|488.49|484.49|488.89|484.89|487.79|483.79|34
1616624240000|2021-03-24 22:17:20|488.48|484.48|488.33|484.33|488.48|484.48|486.48|482.48|33
1616624250000|2021-03-24 22:17:30|488.15|484.15|486.61|482.61|488.71|484.71|486.53|482.53|32
1616624260000|2021-03-24 22:17:40|486.56|482.56|486.42|482.42|486.74|482.74|486.29|482.29|32
1616624270000|2021-03-24 22:17:50|486.4|482.4|486.14|482.14|486.5|482.5|486.14|482.14|22
1616624280000|2021-03-24 22:18:00|486.06|482.06|484.71|480.71|486.21|482.21|484.71|480.71|24
1616624290000|2021-03-24 22:18:10|484.72|480.72|482.61|478.61|484.96|480.96|482.48|478.48|17
1616624300000|2021-03-24 22:18:20|482.51|478.51|481.23|477.23|482.51|478.51|481.16|477.16|22
1616624310000|2021-03-24 22:18:30|480.68|476.68|480.02|476.02|480.68|476.68|479.89|475.89|27
1616624320000|2021-03-24 22:18:40|479.91|475.91|476.36|472.36|479.91|475.91|476.33|472.33|22
1616624330000|2021-03-24 22:18:50|476.25|472.25|473.13|469.13|476.38|472.38|472.56|468.56|38
1616624340000|2021-03-24 22:19:00|473.23|469.23|466.97|462.97|473.23|469.23|466.95|462.95|29
1616624350000|2021-03-24 22:19:10|465.11|461.11|459.3|455.3|465.11|461.11|459.05|455.05|30
1616624360000|2021-03-24 22:19:20|459.32|455.32|459.57|455.57|459.94|455.94|459.04|455.04|39
1616624370000|2021-03-24 22:19:30|460.12|456.12|458.86|454.86|460.27|456.27|458.86|454.86|30
1616624380000|2021-03-24 22:19:40|458.85|454.85|455.59|451.59|458.85|454.85|454.61|450.61|33
1616624390000|2021-03-24 22:19:50|455.49|451.49|449.73|445.73|458.98|454.98|448.5|444.5|33
1616624400000|2021-03-24 22:20:00|449.68|445.68|448.73|444.73|449.68|445.68|448.12|444.12|25
1616624410000|2021-03-24 22:20:10|448.67|444.67|447.45|443.45|449.79|445.79|447.34|443.34|23
1616624420000|2021-03-24 22:20:20|447.48|443.48|450.44|446.44|450.44|446.44|447.48|443.48|31
1616624430000|2021-03-24 22:20:30|450.45|446.45|450.67|446.67|451.78|447.78|449.4|445.4|36
1616624440000|2021-03-24 22:20:40|450.66|446.66|451.62|447.62|452|448|450.52|446.52|33
1616624450000|2021-03-24 22:20:50|451.54|447.54|451.41|447.41|452.34|448.34|450.94|446.94|35
1616624460000|2021-03-24 22:21:00|451.5|447.5|452.33|448.33|452.4|448.4|451.29|447.29|37
1616624470000|2021-03-24 22:21:10|452.39|448.39|454.14|450.14|454.49|450.49|452.07|448.07|35
1616624480000|2021-03-24 22:21:20|452.61|448.61|457.22|453.22|457.22|453.22|451.89|447.89|33
1616624490000|2021-03-24 22:21:30|457.2|453.2|459.49|455.49|459.49|455.49|457.2|453.2|22
1616624500000|2021-03-24 22:21:40|459.53|455.53|460.15|456.15|460.54|456.54|459.28|455.28|18
1616624510000|2021-03-24 22:21:50|460|456|458.81|454.81|460|456|458.04|454.04|27
1616624520000|2021-03-24 22:22:00|458.86|454.86|458.27|454.27|458.92|454.92|457.98|453.98|34
1616624530000|2021-03-24 22:22:10|458.23|454.23|462.34|458.34|462.95|458.95|458.23|454.23|34
1616624540000|2021-03-24 22:22:20|462.13|458.13|462.21|458.21|462.21|458.21|460.28|456.28|33
1616624550000|2021-03-24 22:22:30|462.24|458.24|462.77|458.77|462.86|458.86|462.24|458.24|35
1616624560000|2021-03-24 22:22:40|462.86|458.86|462.35|458.35|462.86|458.86|461.14|457.14|36
1616624570000|2021-03-24 22:22:50|462.22|458.22|459.69|455.69|462.25|458.25|459.68|455.68|34
1616624580000|2021-03-24 22:23:00|459.76|455.76|460.8|456.8|461.7|457.7|458.94|454.94|32
1616624590000|2021-03-24 22:23:10|460.91|456.91|457.5|453.5|461.33|457.33|457.1|453.1|32
1616624600000|2021-03-24 22:23:20|456.68|452.68|459.5|455.5|460.14|456.14|455.66|451.66|29
1616624610000|2021-03-24 22:23:30|459.82|455.82|462.6|458.6|462.6|458.6|458.84|454.84|34
1616624620000|2021-03-24 22:23:40|462.57|458.57|459.46|455.46|462.66|458.66|459.4|455.4|36
1616624630000|2021-03-24 22:23:50|459.23|455.23|460.77|456.77|460.77|456.77|458.49|454.49|36
1616624640000|2021-03-24 22:24:00|460.69|456.69|460.5|456.5|461.64|457.64|459.49|455.49|29
1616624650000|2021-03-24 22:24:10|460.56|456.56|459.64|455.64|460.56|456.56|458.76|454.76|39
1616624660000|2021-03-24 22:24:20|459.68|455.68|462.25|458.25|462.8|458.8|459.68|455.68|37
1616624670000|2021-03-24 22:24:30|462.19|458.19|459.77|455.77|462.19|458.19|458.58|454.58|34
1616624680000|2021-03-24 22:24:40|459.83|455.83|459.01|455.01|461.26|457.26|458.74|454.74|38
1616624690000|2021-03-24 22:24:50|459.17|455.17|461.38|457.38|461.59|457.59|459.1|455.1|36
1616624700000|2021-03-24 22:25:00|461.21|457.21|462.38|458.38|462.47|458.47|460.28|456.28|38
1616624710000|2021-03-24 22:25:10|462.45|458.45|460.16|456.16|462.45|458.45|460.16|456.16|37
1616624720000|2021-03-24 22:25:20|460.08|456.08|457.02|453.02|461.05|457.05|456.46|452.46|33
1616624730000|2021-03-24 22:25:30|456.49|452.49|456.14|452.14|456.86|452.86|455.83|451.83|27
1616624740000|2021-03-24 22:25:40|456.24|452.24|453.88|449.88|456.24|452.24|453.68|449.68|27
1616624750000|2021-03-24 22:25:50|453.89|449.89|454.71|450.71|454.71|450.71|453.31|449.31|34
1616624760000|2021-03-24 22:26:00|455.49|451.49|457.33|453.33|457.33|453.33|454.58|450.58|32
1616624770000|2021-03-24 22:26:10|457.34|453.34|457.43|453.43|457.43|453.43|457.26|453.26|10
1616624780000|2021-03-24 22:26:20|457.61|453.61|458.68|454.68|458.68|454.68|457.56|453.56|25
1616624790000|2021-03-24 22:26:30|458.67|454.67|458.54|454.54|458.89|454.89|458.54|454.54|9
1616624800000|2021-03-24 22:26:40|458.96|454.96|458.54|454.54|458.98|454.98|458.54|454.54|9
1616624810000|2021-03-24 22:26:50|461.3|457.3|461.86|457.86|462.03|458.03|461.27|457.27|9
1616624820000|2021-03-24 22:27:00|461.85|457.85|462.1|458.1|462.1|458.1|461.85|457.85|13
1616624830000|2021-03-24 22:27:10|462.34|458.34|462.8|458.8|462.8|458.8|462.34|458.34|18
1616624840000|2021-03-24 22:27:20|462.81|458.81|463.91|459.91|463.91|459.91|462.81|458.81|13
1616624850000|2021-03-24 22:27:30|463.96|459.96|463.88|459.88|464.13|460.13|463.78|459.78|21
1616624860000|2021-03-24 22:27:40|463.77|459.77|464.14|460.14|464.33|460.33|462.05|458.05|36
1616624870000|2021-03-24 22:27:50|464.17|460.17|464.69|460.69|464.79|460.79|463.37|459.37|33
1616624880000|2021-03-24 22:28:00|464.44|460.44|463.98|459.98|464.44|460.44|463.9|459.9|35
1616624890000|2021-03-24 22:28:10|463.99|459.99|464.6|460.6|465.2|461.2|463.99|459.99|29
1616624900000|2021-03-24 22:28:20|464.64|460.64|466.17|462.17|466.17|462.17|464.32|460.32|35
1616624910000|2021-03-24 22:28:30|466.18|462.18|466.3|462.3|467.67|463.67|465.41|461.41|30
1616624920000|2021-03-24 22:28:40|466.26|462.26|464.82|460.82|466.26|462.26|464.82|460.82|26
1616624930000|2021-03-24 22:28:50|464.77|460.77|465|461|465|461|463.51|459.51|32
1616624940000|2021-03-24 22:29:00|464.91|460.91|464.7|460.7|465.47|461.47|464.48|460.48|32
1616624950000|2021-03-24 22:29:10|465.03|461.03|465.47|461.47|466.22|462.22|465.03|461.03|32
1616624960000|2021-03-24 22:29:20|465.46|461.46|465.83|461.83|465.9|461.9|465.39|461.39|29
1616624970000|2021-03-24 22:29:30|465.72|461.72|467.05|463.05|468.17|464.17|465.49|461.49|32
1616624980000|2021-03-24 22:29:40|467.29|463.29|467.25|463.25|467.59|463.59|466.47|462.47|36
1616624990000|2021-03-24 22:29:50|467.29|463.29|467.56|463.56|468.75|464.75|467.13|463.13|25
1616625000000|2021-03-24 22:30:00|467.47|463.47|467.78|463.78|468.35|464.35|466.97|462.97|28
1616625010000|2021-03-24 22:30:10|467.75|463.75|468.02|464.02|468.26|464.26|467.67|463.67|25
1616625020000|2021-03-24 22:30:20|468.19|464.19|469.37|465.37|469.38|465.38|468.19|464.19|27
1616625030000|2021-03-24 22:30:30|468.77|464.77|468.92|464.92|469.84|465.84|468.77|464.77|19
1616625040000|2021-03-24 22:30:40|468.76|464.76|469.42|465.42|470.47|466.47|468.68|464.68|29
1616625050000|2021-03-24 22:30:50|469.21|465.21|470.58|466.58|470.64|466.64|469.12|465.12|32
1616625060000|2021-03-24 22:31:00|470.33|466.33|469.93|465.93|470.73|466.73|469.93|465.93|33
1616625070000|2021-03-24 22:31:10|469.98|465.98|470.07|466.07|470.48|466.48|469.68|465.68|33
1616625080000|2021-03-24 22:31:20|469.99|465.99|470.47|466.47|470.47|466.47|469.97|465.97|27
1616625090000|2021-03-24 22:31:30|470.6|466.6|470.32|466.32|470.67|466.67|470.26|466.26|27
1616625100000|2021-03-24 22:31:40|470.48|466.48|471.01|467.01|471.12|467.12|470.47|466.47|33
1616625110000|2021-03-24 22:31:50|470.78|466.78|470.5|466.5|471|467|470.49|466.49|36
1616625120000|2021-03-24 22:32:00|470.69|466.69|472.25|468.25|472.25|468.25|470.56|466.56|31
1616625130000|2021-03-24 22:32:10|472.31|468.31|471.3|467.3|472.43|468.43|471.2|467.2|25
1616625140000|2021-03-24 22:32:20|471.31|467.31|472.27|468.27|472.31|468.31|471.2|467.2|12
1616625150000|2021-03-24 22:32:30|472.25|468.25|472.26|468.26|472.37|468.37|472.24|468.24|15
1616625160000|2021-03-24 22:32:40|472.25|468.25|472.27|468.27|472.38|468.38|472.07|468.07|20
1616625170000|2021-03-24 22:32:50|472.31|468.31|471.47|467.47|472.31|468.31|471.23|467.23|35
1616625180000|2021-03-24 22:33:00|471.49|467.49|471.67|467.67|471.67|467.67|471.43|467.43|29
1616625190000|2021-03-24 22:33:10|471.68|467.68|471.56|467.56|471.68|467.68|471.12|467.12|32
1616625200000|2021-03-24 22:33:20|471.53|467.53|471.23|467.23|471.55|467.55|470.91|466.91|30
1616625210000|2021-03-24 22:33:30|471.19|467.19|472.27|468.27|472.6|468.6|471.12|467.12|26
1616625220000|2021-03-24 22:33:40|472.24|468.24|471.72|467.72|472.75|468.75|471.44|467.44|26
1616625230000|2021-03-24 22:33:50|471.63|467.63|472.82|468.82|472.86|468.86|471.56|467.56|24
1616625240000|2021-03-24 22:34:00|472.74|468.74|472.77|468.77|472.92|468.92|472.69|468.69|20
1616625250000|2021-03-24 22:34:10|472.86|468.86|473.08|469.08|473.16|469.16|472.78|468.78|17
1616625260000|2021-03-24 22:34:20|473.09|469.09|473.15|469.15|473.67|469.67|473.01|469.01|22
1616625270000|2021-03-24 22:34:30|473.25|469.25|472.94|468.94|473.72|469.72|472.94|468.94|17
1616625280000|2021-03-24 22:34:40|473.06|469.06|474.1|470.1|474.2|470.2|472.94|468.94|8
1616625290000|2021-03-24 22:34:50|474.19|470.19|475.62|471.62|475.62|471.62|474.1|470.1|26
1616625300000|2021-03-24 22:35:00|475.58|471.58|475.33|471.33|475.66|471.66|475.2|471.2|29
1616625310000|2021-03-24 22:35:10|475.31|471.31|475.54|471.54|475.77|471.77|475.31|471.31|21
1616625320000|2021-03-24 22:35:20|475.55|471.55|476.09|472.09|476.09|472.09|475.53|471.53|22
1616625330000|2021-03-24 22:35:30|476.08|472.08|476.52|472.52|477.05|473.05|476|472|28
1616625340000|2021-03-24 22:35:40|476.46|472.46|477.02|473.02|477.02|473.02|476.46|472.46|28
1616625350000|2021-03-24 22:35:50|477.03|473.03|476.04|472.04|477.27|473.27|476.04|472.04|28
1616625360000|2021-03-24 22:36:00|475.98|471.98|475.93|471.93|475.99|471.99|475.84|471.84|21
1616625370000|2021-03-24 22:36:10|475.9|471.9|476.48|472.48|476.71|472.71|475.9|471.9|30
1616625380000|2021-03-24 22:36:20|476.53|472.53|476.51|472.51|476.54|472.54|476.34|472.34|26
1616625390000|2021-03-24 22:36:30|476.65|472.65|476.6|472.6|477.2|473.2|476.57|472.57|34
1616625400000|2021-03-24 22:36:40|476.52|472.52|476.15|472.15|476.55|472.55|475.71|471.71|33
1616625410000|2021-03-24 22:36:50|476.23|472.23|476.34|472.34|476.5|472.5|476.23|472.23|27
1616625420000|2021-03-24 22:37:00|476.33|472.33|476.34|472.34|476.65|472.65|476.29|472.29|35
1616625430000|2021-03-24 22:37:10|476.33|472.33|476.57|472.57|476.57|472.57|476.01|472.01|27
1616625440000|2021-03-24 22:37:20|476.62|472.62|476.48|472.48|476.73|472.73|476.44|472.44|28
1616625450000|2021-03-24 22:37:30|476.46|472.46|476.21|472.21|476.46|472.46|476.21|472.21|18
1616625460000|2021-03-24 22:37:40|476.19|472.19|476.71|472.71|476.84|472.84|476.19|472.19|31
1616625470000|2021-03-24 22:37:50|476.75|472.75|476.51|472.51|476.94|472.94|476.51|472.51|22
1616625480000|2021-03-24 22:38:00|476.53|472.53|476.66|472.66|476.67|472.67|476.41|472.41|19
1616625490000|2021-03-24 22:38:10|476.67|472.67|476.83|472.83|476.94|472.94|476.44|472.44|28
1616625500000|2021-03-24 22:38:20|476.82|472.82|476.9|472.9|477.05|473.05|476.75|472.75|32
1616625510000|2021-03-24 22:38:30|476.97|472.97|477.06|473.06|477.1|473.1|476.96|472.96|24
1616625520000|2021-03-24 22:38:40|477.07|473.07|476.63|472.63|477.09|473.09|476.6|472.6|19
1616625530000|2021-03-24 22:38:50|476.66|472.66|476.61|472.61|476.8|472.8|476.44|472.44|30
1616625540000|2021-03-24 22:39:00|476.62|472.62|476.72|472.72|476.72|472.72|476.5|472.5|23
1616625550000|2021-03-24 22:39:10|476.85|472.85|476.96|472.96|476.96|472.96|476.82|472.82|22
1616625560000|2021-03-24 22:39:20|476.94|472.94|476.91|472.91|476.95|472.95|476.84|472.84|18
1616625570000|2021-03-24 22:39:30|476.92|472.92|476.91|472.91|476.95|472.95|476.82|472.82|19
1616625580000|2021-03-24 22:39:40|476.93|472.93|476.67|472.67|476.93|472.93|476.55|472.55|25
1616625590000|2021-03-24 22:39:50|476.69|472.69|476.54|472.54|476.69|472.69|476.51|472.51|12
1616625600000|2021-03-24 22:40:00|476.51|472.51|476.53|472.53|476.53|472.53|476.49|472.49|11
1616625610000|2021-03-24 22:40:10|476.61|472.61|476.82|472.82|476.84|472.84|476.61|472.61|17
1616625620000|2021-03-24 22:40:20|476.83|472.83|476.96|472.96|477.3|473.3|476.83|472.83|26
1616625630000|2021-03-24 22:40:30|477.01|473.01|477.08|473.08|477.43|473.43|477.01|473.01|14
1616625640000|2021-03-24 22:40:40|477.02|473.02|477.19|473.19|477.33|473.33|477.02|473.02|9
1616625650000|2021-03-24 22:40:50|477.23|473.23|477.27|473.27|477.3|473.3|477.19|473.19|7
1616625660000|2021-03-24 22:41:00|477.23|473.23|477.34|473.34|477.53|473.53|477.05|473.05|17
1616625670000|2021-03-24 22:41:10|477.41|473.41|477.54|473.54|477.55|473.55|477.34|473.34|17
1616625680000|2021-03-24 22:41:20|477.57|473.57|477.6|473.6|477.64|473.64|477.5|473.5|19
1616625690000|2021-03-24 22:41:30|477.62|473.62|477.5|473.5|477.69|473.69|477.5|473.5|16
1616625700000|2021-03-24 22:41:40|477.54|473.54|477.3|473.3|477.54|473.54|477.3|473.3|18
1616625710000|2021-03-24 22:41:50|477.28|473.28|477.37|473.37|477.38|473.38|477.17|473.17|16
1616625720000|2021-03-24 22:42:00|477.38|473.38|477.31|473.31|477.55|473.55|477.31|473.31|24
1616625730000|2021-03-24 22:42:10|477.29|473.29|477.41|473.41|477.41|473.41|477.28|473.28|13
1616625740000|2021-03-24 22:42:20|477.38|473.38|477.52|473.52|477.52|473.52|477.38|473.38|12
1616625750000|2021-03-24 22:42:30|477.56|473.56|477.45|473.45|477.56|473.56|477.44|473.44|12
1616625760000|2021-03-24 22:42:40|477.41|473.41|477.47|473.47|477.49|473.49|477.41|473.41|7
1616625770000|2021-03-24 22:42:50|477.59|473.59|477.8|473.8|477.83|473.83|477.58|473.58|19
1616625780000|2021-03-24 22:43:00|477.82|473.82|477.93|473.93|477.93|473.93|477.8|473.8|12
1616625790000|2021-03-24 22:43:10|477.97|473.97|477.88|473.88|477.97|473.97|477.8|473.8|16
1616625800000|2021-03-24 22:43:20|477.87|473.87|477.98|473.98|478.03|474.03|477.87|473.87|19
1616625810000|2021-03-24 22:43:30|477.96|473.96|477.94|473.94|478.25|474.25|477.94|473.94|23
1616625820000|2021-03-24 22:43:40|477.95|473.95|477.78|473.78|477.95|473.95|477.78|473.78|17
1616625830000|2021-03-24 22:43:50|477.76|473.76|477.87|473.87|477.89|473.89|477.74|473.74|11
1616625840000|2021-03-24 22:44:00|477.88|473.88|477.91|473.91|477.98|473.98|477.69|473.69|27
1616625850000|2021-03-24 22:44:10|478.04|474.04|477.69|473.69|478.04|474.04|477.67|473.67|25
1616625860000|2021-03-24 22:44:20|477.66|473.66|477.61|473.61|477.71|473.71|477.57|473.57|17
1616625870000|2021-03-24 22:44:30|477.69|473.69|477.77|473.77|478.07|474.07|477.65|473.65|22
1616625880000|2021-03-24 22:44:40|477.78|473.78|477.46|473.46|477.78|473.78|477.46|473.46|24
1616625890000|2021-03-24 22:44:50|477.45|473.45|477.53|473.53|477.58|473.58|477.38|473.38|20
1616625900000|2021-03-24 22:45:00|477.45|473.45|477.15|473.15|477.47|473.47|477.15|473.15|23
1616625910000|2021-03-24 22:45:10|477.14|473.14|477.16|473.16|477.19|473.19|477.09|473.09|10
1616625920000|2021-03-24 22:45:20|477.15|473.15|476.77|472.77|477.15|473.15|476.77|472.77|10
1616625930000|2021-03-24 22:45:30|476.78|472.78|477|473|477.02|473.02|476.78|472.78|16
1616625940000|2021-03-24 22:45:40|477.04|473.04|476.97|472.97|477.04|473.04|476.96|472.96|9
1616625950000|2021-03-24 22:45:50|476.88|472.88|476.69|472.69|476.88|472.88|476.53|472.53|20
1616625960000|2021-03-24 22:46:00|476.57|472.57|476.76|472.76|476.83|472.83|476.54|472.54|16
1616625970000|2021-03-24 22:46:10|476.82|472.82|476.57|472.57|476.82|472.82|476.39|472.39|23
1616625980000|2021-03-24 22:46:20|476.45|472.45|475.59|471.59|476.53|472.53|475.53|471.53|21
1616625990000|2021-03-24 22:46:30|475.61|471.61|475.33|471.33|475.61|471.61|475.32|471.32|16
1616626000000|2021-03-24 22:46:40|475.3|471.3|475.02|471.02|475.3|471.3|474.95|470.95|26
1616626010000|2021-03-24 22:46:50|474.98|470.98|475.22|471.22|475.31|471.31|474.98|470.98|23
1616626020000|2021-03-24 22:47:00|475.19|471.19|475.04|471.04|475.19|471.19|475.04|471.04|13
1616626030000|2021-03-24 22:47:10|475.06|471.06|475.03|471.03|475.07|471.07|475|471|16
1616626040000|2021-03-24 22:47:20|475.02|471.02|475.56|471.56|475.58|471.58|475.02|471.02|21
1616626050000|2021-03-24 22:47:30|475.58|471.58|475.54|471.54|475.58|471.58|475.54|471.54|10
1616626060000|2021-03-24 22:47:40|475.63|471.63|476.75|472.75|476.75|472.75|475.61|471.61|21
1616626070000|2021-03-24 22:47:50|476.76|472.76|476.5|472.5|476.94|472.94|476.35|472.35|24
1616626080000|2021-03-24 22:48:00|476.47|472.47|476.6|472.6|476.67|472.67|476.44|472.44|13
1616626090000|2021-03-24 22:48:10|476.65|472.65|476.79|472.79|476.8|472.8|476.65|472.65|17
1616626100000|2021-03-24 22:48:20|476.7|472.7|476.8|472.8|476.8|472.8|476.68|472.68|12
1616626110000|2021-03-24 22:48:30|476.81|472.81|476.72|472.72|476.81|472.81|476.72|472.72|18
1616626120000|2021-03-24 22:48:40|476.73|472.73|476.41|472.41|476.73|472.73|476.41|472.41|16
1616626130000|2021-03-24 22:48:50|476.4|472.4|476.29|472.29|476.52|472.52|476.29|472.29|13
1616626140000|2021-03-24 22:49:00|476.37|472.37|476.52|472.52|476.52|472.52|476.27|472.27|14
1616626150000|2021-03-24 22:49:10|476.27|472.27|475.72|471.72|476.52|472.52|475.72|471.72|12
1616626160000|2021-03-24 22:49:20|475.71|471.71|475.62|471.62|475.76|471.76|475.61|471.61|14
1616626170000|2021-03-24 22:49:30|475.43|471.43|475.33|471.33|475.43|471.43|475.33|471.33|5
1616626180000|2021-03-24 22:49:40|475.32|471.32|475.25|471.25|475.32|471.32|475.16|471.16|15
1616626190000|2021-03-24 22:49:50|475.08|471.08|475.18|471.18|475.25|471.25|474.87|470.87|25
1616626200000|2021-03-24 22:50:00|475.19|471.19|474.52|470.52|475.19|471.19|474.47|470.47|32
1616626210000|2021-03-24 22:50:10|474.35|470.35|473.24|469.24|474.35|470.35|473.24|469.24|34
1616626220000|2021-03-24 22:50:20|473.25|469.25|473.4|469.4|473.4|469.4|473.19|469.19|15
1616626230000|2021-03-24 22:50:30|473.39|469.39|473.54|469.54|473.74|469.74|473.39|469.39|26
1616626240000|2021-03-24 22:50:40|473.73|469.73|473.8|469.8|474|470|473.49|469.49|23
1616626250000|2021-03-24 22:50:50|473.75|469.75|473.23|469.23|473.75|469.75|473.19|469.19|26
1616626260000|2021-03-24 22:51:00|473.21|469.21|472.87|468.87|473.23|469.23|472.87|468.87|24
1616626270000|2021-03-24 22:51:10|472.89|468.89|472.7|468.7|472.91|468.91|472.63|468.63|26
1616626280000|2021-03-24 22:51:20|472.72|468.72|472.76|468.76|472.92|468.92|472.69|468.69|25
1616626290000|2021-03-24 22:51:30|472.8|468.8|472.78|468.78|472.83|468.83|472.75|468.75|26
1616626300000|2021-03-24 22:51:40|472.75|468.75|472.58|468.58|472.78|468.78|472.54|468.54|18
1616626310000|2021-03-24 22:51:50|472.57|468.57|472.52|468.52|472.58|468.58|472.51|468.51|19
1616626320000|2021-03-24 22:52:00|472.5|468.5|472.63|468.63|472.65|468.65|472.47|468.47|11
1616626330000|2021-03-24 22:52:10|472.67|468.67|472.33|468.33|472.67|468.67|472.33|468.33|14
1616626340000|2021-03-24 22:52:20|472.3|468.3|472.12|468.12|472.3|468.3|472.12|468.12|23
1616626350000|2021-03-24 22:52:30|472.08|468.08|470.56|466.56|472.1|468.1|470.56|466.56|26
1616626360000|2021-03-24 22:52:40|470.85|466.85|470.35|466.35|470.85|466.85|470.34|466.34|18
1616626370000|2021-03-24 22:52:50|470.71|466.71|470.44|466.44|470.71|466.71|470.34|466.34|9
1616626380000|2021-03-24 22:53:00|470.73|466.73|470.14|466.14|470.74|466.74|470.04|466.04|18
1616626390000|2021-03-24 22:53:10|469.98|465.98|471.06|467.06|471.07|467.07|469.98|465.98|27
1616626400000|2021-03-24 22:53:20|470.91|466.91|471.43|467.43|471.51|467.51|470.91|466.91|24
1616626410000|2021-03-24 22:53:30|471.46|467.46|471.4|467.4|471.5|467.5|471.35|467.35|15
1616626420000|2021-03-24 22:53:40|471.44|467.44|471.45|467.45|471.61|467.61|471.44|467.44|18
1616626430000|2021-03-24 22:53:50|471.59|467.59|471.81|467.81|471.81|467.81|471.45|467.45|19
1616626440000|2021-03-24 22:54:00|471.9|467.9|472.5|468.5|472.5|468.5|471.9|467.9|30
1616626450000|2021-03-24 22:54:10|472.56|468.56|473.13|469.13|473.2|469.2|472.56|468.56|18
1616626460000|2021-03-24 22:54:20|473.14|469.14|473.69|469.69|473.8|469.8|473.13|469.13|32
1616626470000|2021-03-24 22:54:30|473.68|469.68|473.56|469.56|473.84|469.84|473.56|469.56|8
1616626480000|2021-03-24 22:54:40|473.69|469.69|473.56|469.56|473.78|469.78|473.56|469.56|8
1616626490000|2021-03-24 22:54:50|473.92|469.92|474.39|470.39|474.51|470.51|473.56|469.56|14
1616626500000|2021-03-24 22:55:00|474.4|470.4|474.35|470.35|475.42|471.42|474.28|470.28|32
1616626510000|2021-03-24 22:55:10|474.39|470.39|474.69|470.69|474.69|470.69|474.2|470.2|18
1616626520000|2021-03-24 22:55:20|474.72|470.72|474.92|470.92|474.92|470.92|474.72|470.72|22
1616626530000|2021-03-24 22:55:30|474.91|470.91|474.87|470.87|475.04|471.04|474.57|470.57|25
1616626540000|2021-03-24 22:55:40|474.98|470.98|475.3|471.3|475.3|471.3|474.97|470.97|30
1616626550000|2021-03-24 22:55:50|475.31|471.31|475.28|471.28|475.65|471.65|475.26|471.26|26
1616626560000|2021-03-24 22:56:00|475.29|471.29|475.27|471.27|475.31|471.31|475.2|471.2|25
1616626570000|2021-03-24 22:56:10|475.3|471.3|475.46|471.46|475.64|471.64|475.26|471.26|29
1616626580000|2021-03-24 22:56:20|475.45|471.45|475.68|471.68|475.68|471.68|475.43|471.43|29
1616626590000|2021-03-24 22:56:30|475.69|471.69|475.5|471.5|475.85|471.85|475.47|471.47|20
1616626600000|2021-03-24 22:56:40|475.49|471.49|475.94|471.94|475.94|471.94|475.36|471.36|31
1616626610000|2021-03-24 22:56:50|475.92|471.92|476.39|472.39|476.69|472.69|475.91|471.91|21
1616626620000|2021-03-24 22:57:00|476.4|472.4|476.32|472.32|476.45|472.45|476.26|472.26|16
1616626630000|2021-03-24 22:57:10|476.26|472.26|476.81|472.81|476.9|472.9|476.26|472.26|15
1616626640000|2021-03-24 22:57:20|476.91|472.91|476.87|472.87|477|473|476.61|472.61|10
1616626650000|2021-03-24 22:57:30|477|473|477.12|473.12|477.17|473.17|476.87|472.87|9
1616626660000|2021-03-24 22:57:40|477.11|473.11|475.75|471.75|477.11|473.11|475.75|471.75|26
1616626670000|2021-03-24 22:57:50|475.74|471.74|476.54|472.54|476.54|472.54|475.25|471.25|26
1616626680000|2021-03-24 22:58:00|476.73|472.73|476.88|472.88|477.12|473.12|476.73|472.73|23
1616626690000|2021-03-24 22:58:10|476.81|472.81|476.81|472.81|476.81|472.81|476.58|472.58|23
1616626700000|2021-03-24 22:58:20|476.99|472.99|476.87|472.87|476.99|472.99|476.49|472.49|24
1616626710000|2021-03-24 22:58:30|476.93|472.93|477.2|473.2|477.42|473.42|476.93|472.93|15
1616626720000|2021-03-24 22:58:40|477.43|473.43|477.49|473.49|477.55|473.55|477.2|473.2|16
1616626730000|2021-03-24 22:58:50|477.5|473.5|477.58|473.58|477.61|473.61|477.32|473.32|11
1616626740000|2021-03-24 22:59:00|477.96|473.96|477.99|473.99|478.11|474.11|477.88|473.88|22
1616626750000|2021-03-24 22:59:10|478.02|474.02|477.93|473.93|478.06|474.06|477.92|473.92|23
1616626760000|2021-03-24 22:59:20|477.92|473.92|477.34|473.34|477.92|473.92|477.34|473.34|16
1616626770000|2021-03-24 22:59:30|477.36|473.36|477.35|473.35|477.61|473.61|477.3|473.3|24
1616626780000|2021-03-24 22:59:40|477.34|473.34|477.36|473.36|477.68|473.68|477.2|473.2|23
1616626790000|2021-03-24 22:59:50|477.35|473.35|477.38|473.38|477.59|473.59|477.2|473.2|16
1616626800000|2021-03-24 23:00:00|477.42|473.42|476.72|472.72|477.42|473.42|476.72|472.72|26
1616626810000|2021-03-24 23:00:10|476.93|472.93|476.56|472.56|477.31|473.31|476.56|472.56|17
1616626820000|2021-03-24 23:00:20|475.58|471.58|475.18|471.18|475.58|471.58|475.18|471.18|14
1616626830000|2021-03-24 23:00:30|475.17|471.17|475.55|471.55|475.55|471.55|474.79|470.79|20
1616626840000|2021-03-24 23:00:40|475.32|471.32|475.4|471.4|475.66|471.66|475.09|471.09|28
1616626850000|2021-03-24 23:00:50|475.43|471.43|475.33|471.33|475.43|471.43|475.09|471.09|20
1616626860000|2021-03-24 23:01:00|475.62|471.62|476.09|472.09|476.11|472.11|475.43|471.43|30
1616626870000|2021-03-24 23:01:10|476.14|472.14|476.5|472.5|476.51|472.51|476.14|472.14|22
1616626880000|2021-03-24 23:01:20|476.68|472.68|476.59|472.59|476.75|472.75|476.46|472.46|25
1616626890000|2021-03-24 23:01:30|476.48|472.48|476.18|472.18|476.52|472.52|475.77|471.77|34
1616626900000|2021-03-24 23:01:40|476.21|472.21|476.33|472.33|476.44|472.44|476.11|472.11|33
1616626910000|2021-03-24 23:01:50|476.3|472.3|476.64|472.64|476.65|472.65|476.29|472.29|25
1616626920000|2021-03-24 23:02:00|476.72|472.72|476.53|472.53|477.04|473.04|476.19|472.19|30
1616626930000|2021-03-24 23:02:10|476.5|472.5|476.06|472.06|476.69|472.69|476.06|472.06|30
1616626940000|2021-03-24 23:02:20|476.07|472.07|476.12|472.12|476.4|472.4|475.81|471.81|31
1616626950000|2021-03-24 23:02:30|476.04|472.04|476.13|472.13|476.22|472.22|475.7|471.7|34
1616626960000|2021-03-24 23:02:40|476.12|472.12|476.16|472.16|476.45|472.45|475.89|471.89|32
1616626970000|2021-03-24 23:02:50|476.15|472.15|476.03|472.03|476.34|472.34|475.97|471.97|30
1616626980000|2021-03-24 23:03:00|476|472|475.25|471.25|476|472|475.25|471.25|23
1616626990000|2021-03-24 23:03:10|475.22|471.22|474.87|470.87|475.24|471.24|474.84|470.84|33
1616627000000|2021-03-24 23:03:20|474.88|470.88|474.77|470.77|474.89|470.89|474.76|470.76|23
1616627010000|2021-03-24 23:03:30|474.78|470.78|474.92|470.92|475.08|471.08|474.76|470.76|29
1616627020000|2021-03-24 23:03:40|474.93|470.93|474.96|470.96|475.2|471.2|474.84|470.84|20
1616627030000|2021-03-24 23:03:50|475.06|471.06|475.55|471.55|475.56|471.56|474.91|470.91|29
1616627040000|2021-03-24 23:04:00|475.56|471.56|475.29|471.29|475.56|471.56|475.26|471.26|31
1616627050000|2021-03-24 23:04:10|475.3|471.3|475.18|471.18|475.35|471.35|475.18|471.18|22
1616627060000|2021-03-24 23:04:20|475.15|471.15|475.27|471.27|475.54|471.54|475.01|471.01|21
1616627070000|2021-03-24 23:04:30|475.21|471.21|475.13|471.13|475.21|471.21|475.02|471.02|21
1616627080000|2021-03-24 23:04:40|476.16|472.16|475.98|471.98|476.21|472.21|475.33|471.33|36
1616627090000|2021-03-24 23:04:50|475.9|471.9|475.74|471.74|475.98|471.98|475.72|471.72|28
1616627100000|2021-03-24 23:05:00|475.75|471.75|475.59|471.59|475.75|471.75|475.54|471.54|29
1616627110000|2021-03-24 23:05:10|475.6|471.6|475.82|471.82|475.84|471.84|475.6|471.6|26
1616627120000|2021-03-24 23:05:20|475.81|471.81|475.76|471.76|475.86|471.86|475.57|471.57|25
1616627130000|2021-03-24 23:05:30|475.79|471.79|476.24|472.24|476.31|472.31|475.76|471.76|31
1616627140000|2021-03-24 23:05:40|476.23|472.23|476.51|472.51|476.65|472.65|476.22|472.22|25
1616627150000|2021-03-24 23:05:50|476.5|472.5|476.4|472.4|476.61|472.61|476.35|472.35|28
1616627160000|2021-03-24 23:06:00|476.41|472.41|476.59|472.59|476.79|472.79|476.41|472.41|21
1616627170000|2021-03-24 23:06:10|476.6|472.6|477.13|473.13|477.14|473.14|476.6|472.6|31
1616627180000|2021-03-24 23:06:20|477.14|473.14|477.33|473.33|477.37|473.37|477.12|473.12|31
1616627190000|2021-03-24 23:06:30|477.34|473.34|477.79|473.79|477.8|473.8|477.33|473.33|23
1616627200000|2021-03-24 23:06:40|477.89|473.89|477.93|473.93|478.16|474.16|477.89|473.89|25
1616627210000|2021-03-24 23:06:50|477.9|473.9|478.08|474.08|478.17|474.17|477.83|473.83|21
1616627220000|2021-03-24 23:07:00|478.07|474.07|477.94|473.94|478.07|474.07|477.85|473.85|29
1616627230000|2021-03-24 23:07:10|477.95|473.95|478.33|474.33|478.36|474.36|477.93|473.93|29
1616627240000|2021-03-24 23:07:20|478.4|474.4|478.32|474.32|478.41|474.41|478.28|474.28|28
1616627250000|2021-03-24 23:07:30|478.31|474.31|478.12|474.12|478.32|474.32|478.08|474.08|26
1616627260000|2021-03-24 23:07:40|478.11|474.11|478.04|474.04|478.14|474.14|477.97|473.97|31
1616627270000|2021-03-24 23:07:50|478.02|474.02|478.13|474.13|478.14|474.14|478.02|474.02|13
1616627280000|2021-03-24 23:08:00|478.12|474.12|478.11|474.11|478.17|474.17|478.1|474.1|15
1616627290000|2021-03-24 23:08:10|478.12|474.12|478.2|474.2|478.3|474.3|478.11|474.11|18
1616627300000|2021-03-24 23:08:20|478.23|474.23|478.15|474.15|478.23|474.23|478.09|474.09|25
1616627310000|2021-03-24 23:08:30|478.12|474.12|478.16|474.16|478.17|474.17|478.02|474.02|26
1616627320000|2021-03-24 23:08:40|478.13|474.13|478.08|474.08|478.15|474.15|478.04|474.04|24
1616627330000|2021-03-24 23:08:50|478.09|474.09|478.13|474.13|478.14|474.14|478.06|474.06|16
1616627340000|2021-03-24 23:09:00|478.14|474.14|478.23|474.23|478.25|474.25|478.06|474.06|27
1616627350000|2021-03-24 23:09:10|478.22|474.22|478.43|474.43|478.43|474.43|478.22|474.22|25
1616627360000|2021-03-24 23:09:20|478.41|474.41|478.45|474.45|478.53|474.53|478.41|474.41|24
1616627370000|2021-03-24 23:09:30|478.46|474.46|478.65|474.65|478.74|474.74|478.46|474.46|27
1616627380000|2021-03-24 23:09:40|478.66|474.66|478.66|474.66|478.69|474.69|478.63|474.63|21
1616627390000|2021-03-24 23:09:50|478.64|474.64|478.65|474.65|478.7|474.7|478.64|474.64|14
1616627400000|2021-03-24 23:10:00|478.69|474.69|478.66|474.66|478.75|474.75|478.48|474.48|26
1616627410000|2021-03-24 23:10:10|478.67|474.67|478.99|474.99|478.99|474.99|478.67|474.67|34
1616627420000|2021-03-24 23:10:20|479.02|475.02|479|475|479.11|475.11|478.96|474.96|26
1616627430000|2021-03-24 23:10:30|478.99|474.99|479.2|475.2|479.22|475.22|478.99|474.99|17
1616627440000|2021-03-24 23:10:40|479.21|475.21|479.34|475.34|479.47|475.47|479.18|475.18|27
1616627450000|2021-03-24 23:10:50|479.33|475.33|479.42|475.42|479.42|475.42|479.33|475.33|21
1616627460000|2021-03-24 23:11:00|479.41|475.41|479.33|475.33|479.41|475.41|479.27|475.27|25
1616627470000|2021-03-24 23:11:10|479.36|475.36|479.43|475.43|479.48|475.48|479.34|475.34|13
1616627480000|2021-03-24 23:11:20|479.44|475.44|479.27|475.27|479.45|475.45|479.24|475.24|22
1616627490000|2021-03-24 23:11:30|479.28|475.28|479.25|475.25|479.28|475.28|479.1|475.1|29
1616627500000|2021-03-24 23:11:40|479.24|475.24|479.3|475.3|479.31|475.31|479.19|475.19|19
1616627510000|2021-03-24 23:11:50|479.29|475.29|479.4|475.4|479.44|475.44|479.29|475.29|17
1616627520000|2021-03-24 23:12:00|479.35|475.35|479.5|475.5|479.53|475.53|479.26|475.26|30
1616627530000|2021-03-24 23:12:10|479.52|475.52|479.56|475.56|479.56|475.56|479.46|475.46|24
1616627540000|2021-03-24 23:12:20|479.53|475.53|479.56|475.56|479.57|475.57|479.4|475.4|21
1616627550000|2021-03-24 23:12:30|479.52|475.52|479.46|475.46|479.53|475.53|479.46|475.46|28
1616627560000|2021-03-24 23:12:40|479.47|475.47|479.52|475.52|479.52|475.52|479.39|475.39|17
1616627570000|2021-03-24 23:12:50|479.51|475.51|479.48|475.48|479.51|475.51|479.38|475.38|27
1616627580000|2021-03-24 23:13:00|479.47|475.47|479.49|475.49|479.55|475.55|479.36|475.36|24
1616627590000|2021-03-24 23:13:10|479.5|475.5|479.35|475.35|479.51|475.51|479.35|475.35|22
1616627600000|2021-03-24 23:13:20|479.39|475.39|479.33|475.33|479.46|475.46|479.33|475.33|18
1616627610000|2021-03-24 23:13:30|479.34|475.34|479.34|475.34|479.4|475.4|479.21|475.21|29
1616627620000|2021-03-24 23:13:40|479.38|475.38|479.39|475.39|479.44|475.44|479.34|475.34|20
1616627630000|2021-03-24 23:13:50|479.41|475.41|479.43|475.43|479.48|475.48|479.39|475.39|20
1616627640000|2021-03-24 23:14:00|479.44|475.44|479.4|475.4|479.44|475.44|479.39|475.39|22
1616627650000|2021-03-24 23:14:10|479.39|475.39|479.36|475.36|479.41|475.41|479.32|475.32|14
1616627660000|2021-03-24 23:14:20|479.39|475.39|479.36|475.36|479.39|475.39|479.36|475.36|9
1616627670000|2021-03-24 23:14:30|479.38|475.38|479.38|475.38|479.44|475.44|479.36|475.36|20
1616627680000|2021-03-24 23:14:40|479.39|475.39|479.28|475.28|479.39|475.39|479.22|475.22|25
1616627690000|2021-03-24 23:14:50|479.29|475.29|479.34|475.34|479.34|475.34|479.22|475.22|20
1616627700000|2021-03-24 23:15:00|479.3|475.3|479.29|475.29|479.31|475.31|479.2|475.2|22
1616627710000|2021-03-24 23:15:10|479.28|475.28|479.13|475.13|479.33|475.33|479.13|475.13|19
1616627720000|2021-03-24 23:15:20|479.15|475.15|478.75|474.75|479.28|475.28|478.68|474.68|23
1616627730000|2021-03-24 23:15:30|478.51|474.51|478.78|474.78|478.78|474.78|478.51|474.51|26
1616627740000|2021-03-24 23:15:40|478.75|474.75|478.83|474.83|478.89|474.89|478.74|474.74|33
1616627750000|2021-03-24 23:15:50|478.88|474.88|478.78|474.78|478.92|474.92|478.78|474.78|29
1616627760000|2021-03-24 23:16:00|478.8|474.8|478.67|474.67|478.8|474.8|478.6|474.6|22
1616627770000|2021-03-24 23:16:10|478.64|474.64|478.04|474.04|478.64|474.64|478.03|474.03|31
1616627780000|2021-03-24 23:16:20|477.94|473.94|477.42|473.42|477.96|473.96|477.4|473.4|27
1616627790000|2021-03-24 23:16:30|477.45|473.45|477.62|473.62|477.67|473.67|477.41|473.41|30
1616627800000|2021-03-24 23:16:40|477.6|473.6|477.43|473.43|477.6|473.6|477.42|473.42|13
1616627810000|2021-03-24 23:16:50|477.44|473.44|477.54|473.54|477.54|473.54|477.37|473.37|26
1616627820000|2021-03-24 23:17:00|477.53|473.53|477.14|473.14|477.53|473.53|477.13|473.13|22
1616627830000|2021-03-24 23:17:10|477.11|473.11|477.07|473.07|477.23|473.23|476.67|472.67|31
1616627840000|2021-03-24 23:17:20|477.08|473.08|477.33|473.33|477.33|473.33|477.08|473.08|22
1616627850000|2021-03-24 23:17:30|477.34|473.34|477.4|473.4|477.55|473.55|477.34|473.34|23
1616627860000|2021-03-24 23:17:40|477.41|473.41|477.49|473.49|477.51|473.51|477.37|473.37|27
1616627870000|2021-03-24 23:17:50|477.5|473.5|477.28|473.28|477.51|473.51|477.28|473.28|23
1616627880000|2021-03-24 23:18:00|477.29|473.29|476.99|472.99|477.32|473.32|476.95|472.95|31
1616627890000|2021-03-24 23:18:10|476.98|472.98|476.57|472.57|476.98|472.98|476.57|472.57|19
1616627900000|2021-03-24 23:18:20|476.58|472.58|476.03|472.03|476.58|472.58|476.02|472.02|24
1616627910000|2021-03-24 23:18:30|476.04|472.04|475.46|471.46|476.07|472.07|475.41|471.41|27
1616627920000|2021-03-24 23:18:40|475.45|471.45|475.4|471.4|475.52|471.52|475.26|471.26|25
1616627930000|2021-03-24 23:18:50|475.47|471.47|475.43|471.43|475.8|471.8|475.43|471.43|27
1616627940000|2021-03-24 23:19:00|475.45|471.45|474.65|470.65|475.45|471.45|474.64|470.64|25
1616627950000|2021-03-24 23:19:10|474.62|470.62|474.96|470.96|475.24|471.24|474.62|470.62|30
1616627960000|2021-03-24 23:19:20|474.98|470.98|474.31|470.31|474.98|470.98|474.31|470.31|30
1616627970000|2021-03-24 23:19:30|474.29|470.29|474.53|470.53|474.65|470.65|474.29|470.29|31
1616627980000|2021-03-24 23:19:40|474.63|470.63|474.07|470.07|474.63|470.63|473.98|469.98|31
1616627990000|2021-03-24 23:19:50|474.03|470.03|474.32|470.32|474.34|470.34|474|470|28
1616628000000|2021-03-24 23:20:00|474.24|470.24|473.93|469.93|474.24|470.24|473.9|469.9|32
1616628010000|2021-03-24 23:20:10|473.92|469.92|473.93|469.93|473.99|469.99|473.69|469.69|35
1616628020000|2021-03-24 23:20:20|473.91|469.91|473.9|469.9|474.03|470.03|473.85|469.85|29
1616628030000|2021-03-24 23:20:30|473.88|469.88|473.68|469.68|473.88|469.88|473.36|469.36|33
1616628040000|2021-03-24 23:20:40|473.69|469.69|474.33|470.33|474.33|470.33|473.67|469.67|34
1616628050000|2021-03-24 23:20:50|474.44|470.44|475.11|471.11|475.11|471.11|474.34|470.34|25
1616628060000|2021-03-24 23:21:00|475.1|471.1|473.97|469.97|475.13|471.13|473.94|469.94|35
1616628070000|2021-03-24 23:21:10|473.94|469.94|473.82|469.82|473.94|469.94|473.71|469.71|27
1616628080000|2021-03-24 23:21:20|473.91|469.91|473.97|469.97|474.1|470.1|473.82|469.82|25
1616628090000|2021-03-24 23:21:30|473.99|469.99|473.77|469.77|474.11|470.11|473.76|469.76|31
1616628100000|2021-03-24 23:21:40|473.78|469.78|473.92|469.92|474.13|470.13|473.78|469.78|33
1616628110000|2021-03-24 23:21:50|473.88|469.88|473.82|469.82|473.92|469.92|473.82|469.82|27
1616628120000|2021-03-24 23:22:00|473.75|469.75|473.91|469.91|473.93|469.93|473.52|469.52|34
1616628130000|2021-03-24 23:22:10|473.92|469.92|474.25|470.25|474.32|470.32|473.92|469.92|34
1616628140000|2021-03-24 23:22:20|474.28|470.28|473.91|469.91|474.32|470.32|473.87|469.87|32
1616628150000|2021-03-24 23:22:30|473.9|469.9|473.93|469.93|473.96|469.96|473.7|469.7|27
1616628160000|2021-03-24 23:22:40|473.97|469.97|473.99|469.99|474|470|473.78|469.78|22
1616628170000|2021-03-24 23:22:50|473.98|469.98|474.13|470.13|474.16|470.16|473.85|469.85|29
1616628180000|2021-03-24 23:23:00|474.12|470.12|474.18|470.18|474.26|470.26|474.06|470.06|26
1616628190000|2021-03-24 23:23:10|474.19|470.19|474.16|470.16|474.2|470.2|474.16|470.16|30
1616628200000|2021-03-24 23:23:20|474.14|470.14|474.16|470.16|474.18|470.18|473.96|469.96|24
1616628210000|2021-03-24 23:23:30|474.14|470.14|474.14|470.14|474.16|470.16|474.12|470.12|16
1616628220000|2021-03-24 23:23:40|474.11|470.11|474.25|470.25|474.36|470.36|474.11|470.11|19
1616628230000|2021-03-24 23:23:50|474.24|470.24|474.45|470.45|474.45|470.45|474.22|470.22|26
1616628240000|2021-03-24 23:24:00|474.43|470.43|474.42|470.42|474.43|470.43|474.33|470.33|17
1616628250000|2021-03-24 23:24:10|474.43|470.43|474.61|470.61|474.66|470.66|474.42|470.42|20
1616628260000|2021-03-24 23:24:20|474.66|470.66|474.92|470.92|475|471|474.65|470.65|24
1616628270000|2021-03-24 23:24:30|474.93|470.93|475.03|471.03|475.03|471.03|474.85|470.85|18
1616628280000|2021-03-24 23:24:40|475.06|471.06|475.08|471.08|475.29|471.29|474.92|470.92|22
1616628290000|2021-03-24 23:24:50|475.1|471.1|475.17|471.17|475.32|471.32|475.09|471.09|25
1616628300000|2021-03-24 23:25:00|475.15|471.15|475.23|471.23|475.23|471.23|475.14|471.14|28
1616628310000|2021-03-24 23:25:10|475.24|471.24|475.62|471.62|475.62|471.62|475.19|471.19|30
1616628320000|2021-03-24 23:25:20|475.65|471.65|475.83|471.83|475.89|471.89|475.65|471.65|32
1616628330000|2021-03-24 23:25:30|475.96|471.96|476.28|472.28|476.32|472.32|475.96|471.96|26
1616628340000|2021-03-24 23:25:40|476.31|472.31|476.31|472.31|476.33|472.33|476.16|472.16|25
1616628350000|2021-03-24 23:25:50|476.5|472.5|476.52|472.52|476.55|472.55|476.44|472.44|27
1616628360000|2021-03-24 23:26:00|476.53|472.53|477.17|473.17|477.21|473.21|476.5|472.5|33
1616628370000|2021-03-24 23:26:10|477.15|473.15|477.29|473.29|477.29|473.29|477.15|473.15|23
1616628380000|2021-03-24 23:26:20|477.28|473.28|477.55|473.55|477.56|473.56|477.27|473.27|26
1616628390000|2021-03-24 23:26:30|477.54|473.54|477.43|473.43|477.57|473.57|477.43|473.43|29
1616628400000|2021-03-24 23:26:40|477.45|473.45|477.57|473.57|477.61|473.61|477.45|473.45|13
1616628410000|2021-03-24 23:26:50|477.6|473.6|477.84|473.84|477.84|473.84|477.6|473.6|14
1616628420000|2021-03-24 23:27:00|477.85|473.85|478.13|474.13|478.13|474.13|477.83|473.83|27
1616628430000|2021-03-24 23:27:10|478.16|474.16|478.43|474.43|478.43|474.43|478.13|474.13|23
1616628440000|2021-03-24 23:27:20|478.42|474.42|478.48|474.48|478.58|474.58|478.4|474.4|27
1616628450000|2021-03-24 23:27:30|478.47|474.47|478.4|474.4|478.48|474.48|478.31|474.31|25
1616628460000|2021-03-24 23:27:40|478.43|474.43|478.33|474.33|478.56|474.56|478.33|474.33|26
1616628470000|2021-03-24 23:27:50|478.43|474.43|478.68|474.68|478.69|474.69|478.37|474.37|30
1616628480000|2021-03-24 23:28:00|478.69|474.69|478.69|474.69|478.74|474.74|478.68|474.68|22
1616628490000|2021-03-24 23:28:10|478.68|474.68|478.64|474.64|478.7|474.7|478.5|474.5|27
1616628500000|2021-03-24 23:28:20|478.72|474.72|478.73|474.73|478.78|474.78|478.65|474.65|20
1616628510000|2021-03-24 23:28:30|478.71|474.71|478.97|474.97|479.02|475.02|478.71|474.71|22
1616628520000|2021-03-24 23:28:40|478.99|474.99|479.05|475.05|479.05|475.05|478.97|474.97|19
1616628530000|2021-03-24 23:28:50|479.06|475.06|479.33|475.33|479.33|475.33|479.06|475.06|17
1616628540000|2021-03-24 23:29:00|479.32|475.32|479.38|475.38|479.38|475.38|479.31|475.31|23
1616628550000|2021-03-24 23:29:10|479.39|475.39|479.37|475.37|479.45|475.45|479.37|475.37|14
1616628560000|2021-03-24 23:29:20|479.43|475.43|479.75|475.75|479.76|475.76|479.39|475.39|21
1616628570000|2021-03-24 23:29:30|479.77|475.77|479.91|475.91|479.91|475.91|479.77|475.77|20
1616628580000|2021-03-24 23:29:40|479.9|475.9|480|476|480.06|476.06|479.9|475.9|31
1616628590000|2021-03-24 23:29:50|480.01|476.01|480.28|476.28|480.32|476.32|480.01|476.01|26
1616628600000|2021-03-24 23:30:00|480.29|476.29|479.26|475.26|480.3|476.3|479.25|475.25|30
1616628610000|2021-03-24 23:30:10|479.25|475.25|479.2|475.2|479.26|475.26|479.17|475.17|27
1616628620000|2021-03-24 23:30:20|479.3|475.3|479.81|475.81|479.85|475.85|479.27|475.27|29
1616628630000|2021-03-24 23:30:30|479.82|475.82|479.64|475.64|479.82|475.82|479.62|475.62|18
1616628640000|2021-03-24 23:30:40|479.71|475.71|479.48|475.48|479.81|475.81|479.46|475.46|22
1616628650000|2021-03-24 23:30:50|479.56|475.56|479.56|475.56|479.62|475.62|479.49|475.49|26
1616628660000|2021-03-24 23:31:00|479.55|475.55|479.67|475.67|479.67|475.67|479.51|475.51|30
1616628670000|2021-03-24 23:31:10|479.65|475.65|480.19|476.19|480.22|476.22|479.65|475.65|26
1616628680000|2021-03-24 23:31:20|480.2|476.2|480.12|476.12|480.21|476.21|480.01|476.01|26
1616628690000|2021-03-24 23:31:30|480.13|476.13|480.17|476.17|480.18|476.18|480.13|476.13|17
1616628700000|2021-03-24 23:31:40|480.2|476.2|479.84|475.84|480.23|476.23|479.8|475.8|31
1616628710000|2021-03-24 23:31:50|479.85|475.85|479.82|475.82|479.88|475.88|479.77|475.77|14
1616628720000|2021-03-24 23:32:00|479.7|475.7|479.37|475.37|479.7|475.7|479.34|475.34|23
1616628730000|2021-03-24 23:32:10|479.43|475.43|479.21|475.21|479.52|475.52|479.21|475.21|22
1616628740000|2021-03-24 23:32:20|479.24|475.24|479.26|475.26|479.5|475.5|479.11|475.11|24
1616628750000|2021-03-24 23:32:30|479.32|475.32|479|475|479.34|475.34|478.92|474.92|27
1616628760000|2021-03-24 23:32:40|478.99|474.99|478.82|474.82|479.05|475.05|478.79|474.79|30
1616628770000|2021-03-24 23:32:50|478.97|474.97|478.71|474.71|478.97|474.97|478.52|474.52|27
1616628780000|2021-03-24 23:33:00|478.7|474.7|478.47|474.47|478.91|474.91|478.24|474.24|14
1616628790000|2021-03-24 23:33:10|478.44|474.44|477.83|473.83|478.49|474.49|477.7|473.7|20
1616628800000|2021-03-24 23:33:20|477.72|473.72|477.46|473.46|477.78|473.78|477.45|473.45|18
1616628810000|2021-03-24 23:33:30|477.47|473.47|477.71|473.71|477.78|473.78|477.43|473.43|28
1616628820000|2021-03-24 23:33:40|477.73|473.73|477.66|473.66|478.12|474.12|477.66|473.66|29
1616628830000|2021-03-24 23:33:50|477.64|473.64|477.62|473.62|477.9|473.9|477.46|473.46|33
1616628840000|2021-03-24 23:34:00|477.64|473.64|477.04|473.04|477.67|473.67|477.04|473.04|28
1616628850000|2021-03-24 23:34:10|477.09|473.09|476.96|472.96|477.22|473.22|476.86|472.86|28
1616628860000|2021-03-24 23:34:20|476.94|472.94|477.05|473.05|477.13|473.13|476.84|472.84|29
1616628870000|2021-03-24 23:34:30|477.03|473.03|476.96|472.96|477.44|473.44|476.96|472.96|28
1616628880000|2021-03-24 23:34:40|476.95|472.95|476.92|472.92|477.13|473.13|476.65|472.65|32
1616628890000|2021-03-24 23:34:50|476.89|472.89|477.06|473.06|477.17|473.17|476.87|472.87|31
1616628900000|2021-03-24 23:35:00|477.07|473.07|476.85|472.85|477.17|473.17|476.8|472.8|24
1616628910000|2021-03-24 23:35:10|476.98|472.98|476.67|472.67|476.98|472.98|476.65|472.65|24
1616628920000|2021-03-24 23:35:20|476.64|472.64|476.83|472.83|476.87|472.87|476.45|472.45|29
1616628930000|2021-03-24 23:35:30|476.69|472.69|476.6|472.6|476.69|472.69|476.42|472.42|32
1616628940000|2021-03-24 23:35:40|476.65|472.65|476.62|472.62|476.67|472.67|476.54|472.54|20
1616628950000|2021-03-24 23:35:50|476.58|472.58|476.57|472.57|476.59|472.59|476.45|472.45|29
1616628960000|2021-03-24 23:36:00|476.56|472.56|476.8|472.8|476.8|472.8|476.48|472.48|28
1616628970000|2021-03-24 23:36:10|476.81|472.81|477.08|473.08|477.08|473.08|476.77|472.77|25
1616628980000|2021-03-24 23:36:20|477.07|473.07|477.11|473.11|477.27|473.27|476.79|472.79|34
1616628990000|2021-03-24 23:36:30|477.13|473.13|477.05|473.05|477.13|473.13|476.9|472.9|19
1616629000000|2021-03-24 23:36:40|477.03|473.03|477.3|473.3|477.4|473.4|477.03|473.03|28
1616629010000|2021-03-24 23:36:50|477.24|473.24|477.21|473.21|477.28|473.28|477.21|473.21|18
1616629020000|2021-03-24 23:37:00|477.23|473.23|477.18|473.18|477.23|473.23|477.16|473.16|17
1616629030000|2021-03-24 23:37:10|477.2|473.2|477.65|473.65|477.65|473.65|477.2|473.2|17
1616629040000|2021-03-24 23:37:20|477.66|473.66|478.17|474.17|478.17|474.17|477.62|473.62|27
1616629050000|2021-03-24 23:37:30|478.18|474.18|478.15|474.15|478.31|474.31|478.05|474.05|21
1616629060000|2021-03-24 23:37:40|478.06|474.06|478.37|474.37|478.39|474.39|478.06|474.06|27
1616629070000|2021-03-24 23:37:50|478.39|474.39|478.17|474.17|478.39|474.39|478.05|474.05|24
1616629080000|2021-03-24 23:38:00|478.05|474.05|478.48|474.48|478.61|474.61|478.05|474.05|25
1616629090000|2021-03-24 23:38:10|478.53|474.53|478.62|474.62|478.69|474.69|478.45|474.45|28
1616629100000|2021-03-24 23:38:20|478.61|474.61|479.22|475.22|479.38|475.38|478.52|474.52|28
1616629110000|2021-03-24 23:38:30|479.28|475.28|479.66|475.66|479.78|475.78|479.26|475.26|32
1616629120000|2021-03-24 23:38:40|479.65|475.65|479.49|475.49|479.72|475.72|479.34|475.34|31
1616629130000|2021-03-24 23:38:50|479.48|475.48|479.42|475.42|479.64|475.64|479.34|475.34|32
1616629140000|2021-03-24 23:39:00|479.45|475.45|479.18|475.18|479.52|475.52|479.14|475.14|24
1616629150000|2021-03-24 23:39:10|479.17|475.17|479.43|475.43|479.47|475.47|479.17|475.17|27
1616629160000|2021-03-24 23:39:20|479.44|475.44|479.76|475.76|479.79|475.79|479.43|475.43|28
1616629170000|2021-03-24 23:39:30|479.77|475.77|479.74|475.74|479.85|475.85|479.6|475.6|27
1616629180000|2021-03-24 23:39:40|479.73|475.73|479.69|475.69|479.84|475.84|479.66|475.66|28
1616629190000|2021-03-24 23:39:50|479.67|475.67|479.76|475.76|479.76|475.76|479.66|475.66|18
1616629200000|2021-03-24 23:40:00|479.8|475.8|479.71|475.71|479.81|475.81|479.68|475.68|32
1616629210000|2021-03-24 23:40:10|479.72|475.72|479.89|475.89|479.9|475.9|479.71|475.71|22
1616629220000|2021-03-24 23:40:20|479.88|475.88|480.4|476.4|480.4|476.4|479.86|475.86|28
1616629230000|2021-03-24 23:40:30|480.47|476.47|480.37|476.37|480.47|476.47|480.35|476.35|23
1616629240000|2021-03-24 23:40:40|480.38|476.38|480.25|476.25|480.47|476.47|480.22|476.22|31
1616629250000|2021-03-24 23:40:50|480.27|476.27|480.15|476.15|480.27|476.27|480.1|476.1|24
1616629260000|2021-03-24 23:41:00|480.18|476.18|479.87|475.87|480.18|476.18|479.83|475.83|25
1616629270000|2021-03-24 23:41:10|479.76|475.76|479.64|475.64|479.76|475.76|479.43|475.43|33
1616629280000|2021-03-24 23:41:20|479.62|475.62|479.89|475.89|479.92|475.92|479.6|475.6|21
1616629290000|2021-03-24 23:41:30|479.94|475.94|480.29|476.29|480.29|476.29|479.94|475.94|20
1616629300000|2021-03-24 23:41:40|480.25|476.25|480.28|476.28|480.29|476.29|480.16|476.16|27
1616629310000|2021-03-24 23:41:50|480.3|476.3|480.3|476.3|480.53|476.53|480.24|476.24|27
1616629320000|2021-03-24 23:42:00|480.33|476.33|480.51|476.51|480.57|476.57|480.33|476.33|26
1616629330000|2021-03-24 23:42:10|480.52|476.52|480.9|476.9|480.9|476.9|480.47|476.47|26
1616629340000|2021-03-24 23:42:20|480.97|476.97|481.09|477.09|481.09|477.09|480.86|476.86|16
1616629350000|2021-03-24 23:42:30|481.1|477.1|481.11|477.11|481.22|477.22|480.95|476.95|29
1616629360000|2021-03-24 23:42:40|481.09|477.09|481.08|477.08|481.14|477.14|480.9|476.9|29
1616629370000|2021-03-24 23:42:50|481.07|477.07|481.02|477.02|481.13|477.13|480.99|476.99|26
1616629380000|2021-03-24 23:43:00|481.03|477.03|480.95|476.95|481.08|477.08|480.94|476.94|22
1616629390000|2021-03-24 23:43:10|480.98|476.98|480.79|476.79|481.01|477.01|480.75|476.75|26
1616629400000|2021-03-24 23:43:20|480.77|476.77|480.97|476.97|481.05|477.05|480.77|476.77|31
1616629410000|2021-03-24 23:43:30|480.96|476.96|480.92|476.92|481.04|477.04|480.9|476.9|19
1616629420000|2021-03-24 23:43:40|480.91|476.91|480.72|476.72|480.91|476.91|480.71|476.71|19
1616629430000|2021-03-24 23:43:50|480.73|476.73|480.75|476.75|480.86|476.86|480.59|476.59|26
1616629440000|2021-03-24 23:44:00|480.7|476.7|480.73|476.73|480.84|476.84|480.64|476.64|27
1616629450000|2021-03-24 23:44:10|480.74|476.74|480.82|476.82|480.9|476.9|480.74|476.74|18
1616629460000|2021-03-24 23:44:20|480.77|476.77|480.89|476.89|480.89|476.89|480.69|476.69|26
1616629470000|2021-03-24 23:44:30|480.82|476.82|481.2|477.2|481.2|477.2|480.81|476.81|32
1616629480000|2021-03-24 23:44:40|481.17|477.17|480.83|476.83|481.17|477.17|480.77|476.77|29
1616629490000|2021-03-24 23:44:50|480.8|476.8|481.03|477.03|481.05|477.05|480.79|476.79|21
1616629500000|2021-03-24 23:45:00|480.98|476.98|480.96|476.96|481.07|477.07|480.95|476.95|22
1616629510000|2021-03-24 23:45:10|480.95|476.95|480.76|476.76|481|477|480.76|476.76|20
1616629520000|2021-03-24 23:45:20|480.77|476.77|480.82|476.82|480.82|476.82|480.72|476.72|18
1616629530000|2021-03-24 23:45:30|480.8|476.8|480.43|476.43|480.8|476.8|480.33|476.33|28
1616629540000|2021-03-24 23:45:40|480.42|476.42|480.41|476.41|480.59|476.59|480.41|476.41|22
1616629550000|2021-03-24 23:45:50|480.39|476.39|480.06|476.06|480.4|476.4|480.02|476.02|23
1616629560000|2021-03-24 23:46:00|480.05|476.05|479.54|475.54|480.22|476.22|479.43|475.43|28
1616629570000|2021-03-24 23:46:10|479.56|475.56|479.71|475.71|479.81|475.81|479.54|475.54|33
1616629580000|2021-03-24 23:46:20|479.74|475.74|479.86|475.86|479.9|475.9|479.67|475.67|31
1616629590000|2021-03-24 23:46:30|479.87|475.87|479.78|475.78|479.87|475.87|479.73|475.73|30
1616629600000|2021-03-24 23:46:40|479.77|475.77|479.77|475.77|479.91|475.91|479.74|475.74|26
1616629610000|2021-03-24 23:46:50|479.78|475.78|479.96|475.96|479.97|475.97|479.67|475.67|24
1616629620000|2021-03-24 23:47:00|480.06|476.06|479.77|475.77|480.07|476.07|479.68|475.68|25
1616629630000|2021-03-24 23:47:10|479.74|475.74|479.4|475.4|479.74|475.74|479.33|475.33|23
1616629640000|2021-03-24 23:47:20|479.42|475.42|479.48|475.48|479.61|475.61|479.42|475.42|23
1616629650000|2021-03-24 23:47:30|479.49|475.49|479.17|475.17|479.49|475.49|479.17|475.17|26
1616629660000|2021-03-24 23:47:40|479.19|475.19|479.41|475.41|479.52|475.52|479.01|475.01|25
1616629670000|2021-03-24 23:47:50|479.43|475.43|479.15|475.15|479.44|475.44|479.15|475.15|24
1616629680000|2021-03-24 23:48:00|479.17|475.17|479.12|475.12|479.17|475.17|479.11|475.11|22
1616629690000|2021-03-24 23:48:10|479.14|475.14|479.04|475.04|479.25|475.25|479.04|475.04|30
1616629700000|2021-03-24 23:48:20|479.05|475.05|478.93|474.93|479.05|475.05|478.81|474.81|31
1616629710000|2021-03-24 23:48:30|478.9|474.9|478.88|474.88|478.94|474.94|478.83|474.83|17
1616629720000|2021-03-24 23:48:40|478.89|474.89|478.97|474.97|478.97|474.97|478.81|474.81|22
1616629730000|2021-03-24 23:48:50|478.94|474.94|478.8|474.8|478.94|474.94|478.78|474.78|17
1616629740000|2021-03-24 23:49:00|478.82|474.82|478.72|474.72|478.97|474.97|478.72|474.72|19
1616629750000|2021-03-24 23:49:10|478.73|474.73|478.86|474.86|478.97|474.97|478.72|474.72|26
1616629760000|2021-03-24 23:49:20|478.98|474.98|479.13|475.13|479.14|475.14|478.87|474.87|27
1616629770000|2021-03-24 23:49:30|479.14|475.14|479.02|475.02|479.23|475.23|479.02|475.02|21
1616629780000|2021-03-24 23:49:40|479.01|475.01|479.11|475.11|479.15|475.15|479|475|19
1616629790000|2021-03-24 23:49:50|479.1|475.1|478.83|474.83|479.1|475.1|478.75|474.75|26
1616629800000|2021-03-24 23:50:00|478.77|474.77|478.76|474.76|478.95|474.95|478.69|474.69|34
1616629810000|2021-03-24 23:50:10|478.7|474.7|478.74|474.74|478.78|474.78|478.66|474.66|18
1616629820000|2021-03-24 23:50:20|478.72|474.72|478.48|474.48|478.75|474.75|478.48|474.48|23
1616629830000|2021-03-24 23:50:30|478.49|474.49|478.34|474.34|478.58|474.58|478.34|474.34|25
1616629840000|2021-03-24 23:50:40|478.36|474.36|478.43|474.43|478.43|474.43|478.34|474.34|22
1616629850000|2021-03-24 23:50:50|478.45|474.45|478.23|474.23|478.45|474.45|478.16|474.16|28
1616629860000|2021-03-24 23:51:00|478.24|474.24|478.5|474.5|478.53|474.53|478.18|474.18|28
1616629870000|2021-03-24 23:51:10|478.54|474.54|478.4|474.4|478.54|474.54|478.17|474.17|28
1616629880000|2021-03-24 23:51:20|478.35|474.35|478.09|474.09|478.35|474.35|478.09|474.09|22
1616629890000|2021-03-24 23:51:30|478.1|474.1|478.03|474.03|478.28|474.28|477.98|473.98|28
1616629900000|2021-03-24 23:51:40|477.99|473.99|478.03|474.03|478.11|474.11|477.95|473.95|22
1616629910000|2021-03-24 23:51:50|478.02|474.02|477.98|473.98|478.11|474.11|477.97|473.97|22
1616629920000|2021-03-24 23:52:00|477.95|473.95|477.83|473.83|477.98|473.98|477.83|473.83|16
1616629930000|2021-03-24 23:52:10|477.81|473.81|477.61|473.61|477.81|473.81|477.61|473.61|18
1616629940000|2021-03-24 23:52:20|477.6|473.6|477.77|473.77|477.77|473.77|477.53|473.53|21
1616629950000|2021-03-24 23:52:30|477.73|473.73|477.75|473.75|477.8|473.8|477.54|473.54|24
1616629960000|2021-03-24 23:52:40|477.76|473.76|477.66|473.66|477.82|473.82|477.58|473.58|27
1616629970000|2021-03-24 23:52:50|477.65|473.65|477.54|473.54|477.66|473.66|477.53|473.53|21
1616629980000|2021-03-24 23:53:00|477.56|473.56|477.61|473.61|477.62|473.62|477.55|473.55|22
1616629990000|2021-03-24 23:53:10|477.62|473.62|477.88|473.88|477.95|473.95|477.61|473.61|30
1616630000000|2021-03-24 23:53:20|477.96|473.96|477.81|473.81|477.98|473.98|477.74|473.74|26
1616630010000|2021-03-24 23:53:30|477.79|473.79|477.69|473.69|477.84|473.84|477.67|473.67|26
1616630020000|2021-03-24 23:53:40|477.71|473.71|477.71|473.71|477.84|473.84|477.68|473.68|16
1616630030000|2021-03-24 23:53:50|477.77|473.77|477.54|473.54|477.81|473.81|477.49|473.49|27
1616630040000|2021-03-24 23:54:00|477.55|473.55|477.73|473.73|477.73|473.73|477.53|473.53|26
1616630050000|2021-03-24 23:54:10|477.57|473.57|477.72|473.72|477.74|473.74|477.57|473.57|29
1616630060000|2021-03-24 23:54:20|477.69|473.69|477.8|473.8|477.93|473.93|477.69|473.69|21
1616630070000|2021-03-24 23:54:30|477.79|473.79|477.91|473.91|478.11|474.11|477.79|473.79|21
1616630080000|2021-03-24 23:54:40|477.93|473.93|478.01|474.01|478.47|474.47|477.93|473.93|29
1616630090000|2021-03-24 23:54:50|477.97|473.97|477.8|473.8|477.97|473.97|477.67|473.67|31
1616630100000|2021-03-24 23:55:00|477.81|473.81|477.62|473.62|477.92|473.92|477.56|473.56|31
1616630110000|2021-03-24 23:55:10|477.61|473.61|477.37|473.37|477.7|473.7|477.37|473.37|24
1616630120000|2021-03-24 23:55:20|477.36|473.36|477.41|473.41|477.6|473.6|477.35|473.35|27
1616630130000|2021-03-24 23:55:30|477.42|473.42|477.44|473.44|477.77|473.77|477.42|473.42|30
1616630140000|2021-03-24 23:55:40|477.45|473.45|477.24|473.24|477.89|473.89|477.24|473.24|32
1616630150000|2021-03-24 23:55:50|477.22|473.22|477.51|473.51|477.51|473.51|477.1|473.1|26
1616630160000|2021-03-24 23:56:00|477.3|473.3|476.79|472.79|477.35|473.35|476.74|472.74|29
1616630170000|2021-03-24 23:56:10|476.76|472.76|476.8|472.8|476.8|472.8|476.26|472.26|32
1616630180000|2021-03-24 23:56:20|476.79|472.79|476.71|472.71|476.79|472.79|476.66|472.66|24
1616630190000|2021-03-24 23:56:30|476.68|472.68|476.54|472.54|476.71|472.71|476.43|472.43|25
1616630200000|2021-03-24 23:56:40|476.55|472.55|476.55|472.55|476.69|472.69|476.45|472.45|24
1616630210000|2021-03-24 23:56:50|476.59|472.59|476.62|472.62|476.86|472.86|476.55|472.55|29
1616630220000|2021-03-24 23:57:00|476.6|472.6|476.74|472.74|476.79|472.79|476.6|472.6|26
1616630230000|2021-03-24 23:57:10|476.8|472.8|476.85|472.85|476.94|472.94|476.77|472.77|35
1616630240000|2021-03-24 23:57:20|476.92|472.92|476.66|472.66|477.14|473.14|476.51|472.51|36
1616630250000|2021-03-24 23:57:30|476.68|472.68|476.73|472.73|476.98|472.98|476.63|472.63|28
1616630260000|2021-03-24 23:57:40|476.72|472.72|476.95|472.95|476.95|472.95|476.63|472.63|30
1616630270000|2021-03-24 23:57:50|476.88|472.88|476.98|472.98|476.98|472.98|476.66|472.66|29
1616630280000|2021-03-24 23:58:00|476.87|472.87|476.79|472.79|476.96|472.96|476.63|472.63|32
1616630290000|2021-03-24 23:58:10|476.78|472.78|477.06|473.06|477.08|473.08|476.75|472.75|24
1616630300000|2021-03-24 23:58:20|476.9|472.9|476.84|472.84|477.15|473.15|476.76|472.76|30
1616630310000|2021-03-24 23:58:30|476.86|472.86|477.01|473.01|477.18|473.18|476.86|472.86|26
1616630320000|2021-03-24 23:58:40|477|473|477.09|473.09|477.18|473.18|476.99|472.99|26
1616630330000|2021-03-24 23:58:50|477.01|473.01|476.89|472.89|477.14|473.14|476.87|472.87|32
1616630340000|2021-03-24 23:59:00|476.88|472.88|476.72|472.72|476.88|472.88|476.64|472.64|30
1616630350000|2021-03-24 23:59:10|476.71|472.71|476.64|472.64|476.74|472.74|476.64|472.64|20
1616630360000|2021-03-24 23:59:20|476.6|472.6|476.46|472.46|476.67|472.67|476.3|472.3|28
1616630370000|2021-03-24 23:59:30|476.43|472.43|476.6|472.6|476.77|472.77|476.29|472.29|35
1616630380000|2021-03-24 23:59:40|476.55|472.55|476.31|472.31|476.55|472.55|476.31|472.31|28
1616630390000|2021-03-24 23:59:50|476.28|472.28|476.26|472.26|476.45|472.45|476.12|472.12|32
1616630400000|2021-03-25 00:00:00|476.3|472.3|476.01|472.01|476.3|472.3|476.01|472.01|25
1616630410000|2021-03-25 00:00:10|476.05|472.05|475.5|471.5|476.05|472.05|475.46|471.46|24
1616630420000|2021-03-25 00:00:20|474.96|470.96|474.48|470.48|474.96|470.96|474.45|470.45|30
1616630430000|2021-03-25 00:00:30|474.44|470.44|475.21|471.21|475.43|471.43|474.44|470.44|37
1616630440000|2021-03-25 00:00:40|475.35|471.35|473.88|469.88|475.35|471.35|473.84|469.84|35
1616630450000|2021-03-25 00:00:50|473.87|469.87|473.82|469.82|474.45|470.45|473.76|469.76|33
1616630460000|2021-03-25 00:01:00|473.81|469.81|473.27|469.27|473.99|469.99|473.27|469.27|35
1616630470000|2021-03-25 00:01:10|473.23|469.23|473.13|469.13|473.5|469.5|473.03|469.03|27
1616630480000|2021-03-25 00:01:20|473.16|469.16|472.93|468.93|473.39|469.39|472.82|468.82|31
1616630490000|2021-03-25 00:01:30|472.89|468.89|473.82|469.82|474|470|472.89|468.89|34
1616630500000|2021-03-25 00:01:40|473.81|469.81|473.4|469.4|473.85|469.85|473.27|469.27|29
1616630510000|2021-03-25 00:01:50|473.42|469.42|473.5|469.5|473.5|469.5|473.19|469.19|31
1616630520000|2021-03-25 00:02:00|473.52|469.52|473.49|469.49|473.85|469.85|473.46|469.46|31
1616630530000|2021-03-25 00:02:10|473.5|469.5|472.62|468.62|473.59|469.59|472.62|468.62|28
1616630540000|2021-03-25 00:02:20|472.6|468.6|472.57|468.57|472.65|468.65|472.13|468.13|24
1616630550000|2021-03-25 00:02:30|472.46|468.46|472.36|468.36|472.76|468.76|472.36|468.36|31
1616630560000|2021-03-25 00:02:40|472.38|468.38|472.38|468.38|472.64|468.64|472.35|468.35|32
1616630570000|2021-03-25 00:02:50|472.32|468.32|472.36|468.36|472.53|468.53|472.26|468.26|31
1616630580000|2021-03-25 00:03:00|472.4|468.4|472.61|468.61|472.7|468.7|472.33|468.33|29
1616630590000|2021-03-25 00:03:10|472.55|468.55|472.4|468.4|472.63|468.63|472.34|468.34|24
1616630600000|2021-03-25 00:03:20|472.39|468.39|472.56|468.56|472.62|468.62|472.34|468.34|34
1616630610000|2021-03-25 00:03:30|472.52|468.52|472.88|468.88|472.88|468.88|472.46|468.46|26
1616630620000|2021-03-25 00:03:40|472.89|468.89|473.24|469.24|473.24|469.24|472.81|468.81|28
1616630630000|2021-03-25 00:03:50|473.25|469.25|473.35|469.35|473.43|469.43|473.25|469.25|26
1616630640000|2021-03-25 00:04:00|473.36|469.36|473.6|469.6|473.62|469.62|473.26|469.26|27
1616630650000|2021-03-25 00:04:10|473.59|469.59|474.35|470.35|474.35|470.35|473.57|469.57|26
1616630660000|2021-03-25 00:04:20|474.36|470.36|474.95|470.95|474.95|470.95|474.36|470.36|27
1616630670000|2021-03-25 00:04:30|474.89|470.89|474.63|470.63|474.89|470.89|474.42|470.42|34
1616630680000|2021-03-25 00:04:40|474.59|470.59|474.51|470.51|474.59|470.59|474.35|470.35|29
1616630690000|2021-03-25 00:04:50|474.57|470.57|475.1|471.1|475.17|471.17|474.56|470.56|25
1616630700000|2021-03-25 00:05:00|475.06|471.06|474.74|470.74|475.11|471.11|474.55|470.55|29
1616630710000|2021-03-25 00:05:10|474.75|470.75|474.23|470.23|474.75|470.75|474.23|470.23|28
1616630720000|2021-03-25 00:05:20|474.19|470.19|474.15|470.15|474.19|470.19|473.96|469.96|25
1616630730000|2021-03-25 00:05:30|474.18|470.18|474.78|470.78|474.78|470.78|474.14|470.14|35
1616630740000|2021-03-25 00:05:40|474.85|470.85|475.82|471.82|475.84|471.84|474.85|470.85|37
1616630750000|2021-03-25 00:05:50|475.8|471.8|476.88|472.88|476.93|472.93|475.8|471.8|35
1616630760000|2021-03-25 00:06:00|476.79|472.79|476.92|472.92|476.92|472.92|476.24|472.24|34
1616630770000|2021-03-25 00:06:10|477.11|473.11|477.96|473.96|477.96|473.96|477.11|473.11|31
1616630780000|2021-03-25 00:06:20|477.94|473.94|478.12|474.12|478.53|474.53|477.92|473.92|34
1616630790000|2021-03-25 00:06:30|478.15|474.15|477.26|473.26|478.15|474.15|477.26|473.26|35
1616630800000|2021-03-25 00:06:40|477.2|473.2|477.31|473.31|477.46|473.46|477.16|473.16|28
1616630810000|2021-03-25 00:06:50|477.27|473.27|477.22|473.22|477.46|473.46|477.2|473.2|30
1616630820000|2021-03-25 00:07:00|477.21|473.21|476.61|472.61|477.21|473.21|476.61|472.61|26
1616630830000|2021-03-25 00:07:10|476.58|472.58|476.76|472.76|476.79|472.79|476.24|472.24|32
1616630840000|2021-03-25 00:07:20|476.86|472.86|476.99|472.99|477.15|473.15|476.69|472.69|30
1616630850000|2021-03-25 00:07:30|476.98|472.98|476.55|472.55|477.09|473.09|476.55|472.55|35
1616630860000|2021-03-25 00:07:40|476.59|472.59|476.65|472.65|476.68|472.68|476.33|472.33|29
1616630870000|2021-03-25 00:07:50|476.68|472.68|477.1|473.1|477.1|473.1|476.68|472.68|30
1616630880000|2021-03-25 00:08:00|477.08|473.08|477.59|473.59|477.59|473.59|477.08|473.08|29
1616630890000|2021-03-25 00:08:10|477.6|473.6|477.47|473.47|477.94|473.94|477.38|473.38|33
1616630900000|2021-03-25 00:08:20|477.36|473.36|477.81|473.81|477.99|473.99|477.36|473.36|28
1616630910000|2021-03-25 00:08:30|477.82|473.82|477.79|473.79|477.82|473.82|477.48|473.48|32
1616630920000|2021-03-25 00:08:40|477.8|473.8|477.84|473.84|478.02|474.02|477.8|473.8|25
1616630930000|2021-03-25 00:08:50|477.83|473.83|477.79|473.79|477.93|473.93|477.75|473.75|26
1616630940000|2021-03-25 00:09:00|477.78|473.78|477.58|473.58|477.79|473.79|477.58|473.58|28
1616630950000|2021-03-25 00:09:10|477.47|473.47|476.94|472.94|477.47|473.47|476.92|472.92|30
1616630960000|2021-03-25 00:09:20|476.96|472.96|477.04|473.04|477.17|473.17|476.76|472.76|28
1616630970000|2021-03-25 00:09:30|477.03|473.03|476.75|472.75|477.15|473.15|476.75|472.75|22
1616630980000|2021-03-25 00:09:40|476.74|472.74|476.44|472.44|476.77|472.77|476.44|472.44|27
1616630990000|2021-03-25 00:09:50|476.49|472.49|476.2|472.2|476.62|472.62|476.1|472.1|32
1616631000000|2021-03-25 00:10:00|476.19|472.19|476.15|472.15|476.39|472.39|476.14|472.14|29
1616631010000|2021-03-25 00:10:10|476.14|472.14|476.41|472.41|476.45|472.45|476.1|472.1|23
1616631020000|2021-03-25 00:10:20|476.42|472.42|476.66|472.66|476.75|472.75|476.3|472.3|34
1616631030000|2021-03-25 00:10:30|476.67|472.67|476.42|472.42|476.67|472.67|476.29|472.29|31
1616631040000|2021-03-25 00:10:40|476.38|472.38|476.08|472.08|476.39|472.39|476.07|472.07|27
1616631050000|2021-03-25 00:10:50|476.13|472.13|476.46|472.46|476.46|472.46|476.11|472.11|24
1616631060000|2021-03-25 00:11:00|476.48|472.48|476.83|472.83|476.86|472.86|476.47|472.47|28
1616631070000|2021-03-25 00:11:10|476.82|472.82|477.04|473.04|477.12|473.12|476.82|472.82|27
1616631080000|2021-03-25 00:11:20|477.05|473.05|477.56|473.56|477.56|473.56|477.03|473.03|27
1616631090000|2021-03-25 00:11:30|477.52|473.52|477.7|473.7|477.72|473.72|477.52|473.52|27
1616631100000|2021-03-25 00:11:40|477.69|473.69|478.44|474.44|478.44|474.44|477.67|473.67|28
1616631110000|2021-03-25 00:11:50|478.52|474.52|478.76|474.76|478.91|474.91|478.49|474.49|33
1616631120000|2021-03-25 00:12:00|478.69|474.69|478.6|474.6|478.74|474.74|478.54|474.54|36
1616631130000|2021-03-25 00:12:10|478.62|474.62|478.56|474.56|478.78|474.78|478.53|474.53|20
1616631140000|2021-03-25 00:12:20|478.64|474.64|479.17|475.17|479.5|475.5|478.64|474.64|36
1616631150000|2021-03-25 00:12:30|479.13|475.13|479.09|475.09|479.25|475.25|479.03|475.03|27
1616631160000|2021-03-25 00:12:40|479.1|475.1|479.31|475.31|479.36|475.36|478.96|474.96|30
1616631170000|2021-03-25 00:12:50|479.26|475.26|479.14|475.14|479.33|475.33|479.1|475.1|25
1616631180000|2021-03-25 00:13:00|479.15|475.15|478.91|474.91|479.15|475.15|478.9|474.9|28
1616631190000|2021-03-25 00:13:10|479.01|475.01|479.37|475.37|479.37|475.37|479|475|28
1616631200000|2021-03-25 00:13:20|479.51|475.51|479.47|475.47|479.64|475.64|479.33|475.33|32
1616631210000|2021-03-25 00:13:30|479.45|475.45|479.5|475.5|479.66|475.66|479.21|475.21|35
1616631220000|2021-03-25 00:13:40|479.49|475.49|479.46|475.46|479.52|475.52|479.29|475.29|34
1616631230000|2021-03-25 00:13:50|479.43|475.43|479.47|475.47|479.54|475.54|479.32|475.32|30
1616631240000|2021-03-25 00:14:00|479.42|475.42|479.73|475.73|479.73|475.73|479.42|475.42|31
1616631250000|2021-03-25 00:14:10|479.74|475.74|479.71|475.71|479.88|475.88|479.6|475.6|27
1616631260000|2021-03-25 00:14:20|479.8|475.8|479.75|475.75|479.85|475.85|479.62|475.62|27
1616631270000|2021-03-25 00:14:30|479.72|475.72|479.97|475.97|479.99|475.99|479.68|475.68|29
1616631280000|2021-03-25 00:14:40|479.98|475.98|479.96|475.96|480.04|476.04|479.86|475.86|29
1616631290000|2021-03-25 00:14:50|479.94|475.94|480.08|476.08|480.14|476.14|479.92|475.92|28
1616631300000|2021-03-25 00:15:00|480.06|476.06|479.72|475.72|480.06|476.06|479.68|475.68|26
1616631310000|2021-03-25 00:15:10|479.73|475.73|479.74|475.74|479.88|475.88|479.67|475.67|23
1616631320000|2021-03-25 00:15:20|479.75|475.75|479.67|475.67|479.93|475.93|479.6|475.6|26
1616631330000|2021-03-25 00:15:30|479.66|475.66|479.69|475.69|479.71|475.71|479.65|475.65|15
1616631340000|2021-03-25 00:15:40|479.71|475.71|480.02|476.02|480.02|476.02|479.7|475.7|21
1616631350000|2021-03-25 00:15:50|480.07|476.07|480.06|476.06|480.16|476.16|480.03|476.03|26
1616631360000|2021-03-25 00:16:00|480.04|476.04|480.12|476.12|480.14|476.14|480.04|476.04|25
1616631370000|2021-03-25 00:16:10|480.13|476.13|480.24|476.24|480.37|476.37|480.12|476.12|23
1616631380000|2021-03-25 00:16:20|480.18|476.18|480.12|476.12|480.29|476.29|480.07|476.07|29
1616631390000|2021-03-25 00:16:30|480.09|476.09|480.15|476.15|480.25|476.25|480.05|476.05|29
1616631400000|2021-03-25 00:16:40|480.12|476.12|480.21|476.21|480.26|476.26|480.09|476.09|31
1616631410000|2021-03-25 00:16:50|480.22|476.22|480.15|476.15|480.22|476.22|480.08|476.08|22
1616631420000|2021-03-25 00:17:00|480.16|476.16|479.89|475.89|480.18|476.18|479.89|475.89|25
1616631430000|2021-03-25 00:17:10|479.88|475.88|479.59|475.59|480.07|476.07|479.59|475.59|12
1616631440000|2021-03-25 00:17:20|479.6|475.6|479.41|475.41|479.6|475.6|479.36|475.36|20
1616631450000|2021-03-25 00:17:30|479.38|475.38|479.3|475.3|479.39|475.39|479.12|475.12|25
1616631460000|2021-03-25 00:17:40|479.29|475.29|479.37|475.37|479.38|475.38|479.09|475.09|27
1616631470000|2021-03-25 00:17:50|479.36|475.36|479.51|475.51|479.63|475.63|479.36|475.36|22
1616631480000|2021-03-25 00:18:00|479.52|475.52|479.6|475.6|479.6|475.6|479.49|475.49|11
1616631490000|2021-03-25 00:18:10|479.61|475.61|479.63|475.63|479.63|475.63|479.43|475.43|26
1616631500000|2021-03-25 00:18:20|479.55|475.55|479.53|475.53|479.66|475.66|479.52|475.52|24
1616631510000|2021-03-25 00:18:30|479.56|475.56|479.17|475.17|479.56|475.56|479.17|475.17|20
1616631520000|2021-03-25 00:18:40|479.19|475.19|479.18|475.18|479.2|475.2|479.18|475.18|4
1616631530000|2021-03-25 00:18:50|479.17|475.17|479.23|475.23|479.49|475.49|479.17|475.17|26
1616631540000|2021-03-25 00:19:00|479.22|475.22|478.89|474.89|479.22|475.22|478.79|474.79|33
1616631550000|2021-03-25 00:19:10|478.83|474.83|478.73|474.73|478.91|474.91|478.63|474.63|27
1616631560000|2021-03-25 00:19:20|478.71|474.71|478.55|474.55|478.71|474.71|478.55|474.55|12
1616631570000|2021-03-25 00:19:30|478.6|474.6|478.63|474.63|478.99|474.99|478.49|474.49|21
1616631580000|2021-03-25 00:19:40|478.56|474.56|477.87|473.87|478.62|474.62|477.82|473.82|25
1616631590000|2021-03-25 00:19:50|477.86|473.86|477.92|473.92|478.13|474.13|477.85|473.85|25
1616631600000|2021-03-25 00:20:00|477.93|473.93|478.44|474.44|478.44|474.44|477.93|473.93|32
1616631610000|2021-03-25 00:20:10|478.45|474.45|478.72|474.72|478.72|474.72|478.44|474.44|25
1616631620000|2021-03-25 00:20:20|478.7|474.7|478.81|474.81|478.91|474.91|478.7|474.7|18
1616631630000|2021-03-25 00:20:30|478.8|474.8|478.83|474.83|478.83|474.83|478.79|474.79|11
1616631640000|2021-03-25 00:20:40|478.82|474.82|478.66|474.66|478.85|474.85|478.66|474.66|21
1616631650000|2021-03-25 00:20:50|478.67|474.67|478.83|474.83|478.96|474.96|478.67|474.67|26
1616631660000|2021-03-25 00:21:00|478.86|474.86|478.9|474.9|478.91|474.91|478.85|474.85|16
1616631670000|2021-03-25 00:21:10|478.91|474.91|479.25|475.25|479.25|475.25|478.91|474.91|21
1616631680000|2021-03-25 00:21:20|479.14|475.14|479.16|475.16|479.23|475.23|479.07|475.07|19
1616631690000|2021-03-25 00:21:30|479.18|475.18|479.09|475.09|479.3|475.3|479.05|475.05|20
1616631700000|2021-03-25 00:21:40|479.08|475.08|479.15|475.15|479.26|475.26|479.02|475.02|18
1616631710000|2021-03-25 00:21:50|479.18|475.18|479.12|475.12|479.33|475.33|478.97|474.97|19
1616631720000|2021-03-25 00:22:00|479.11|475.11|479.46|475.46|479.47|475.47|479.07|475.07|16
1616631730000|2021-03-25 00:22:10|479.51|475.51|479.56|475.56|479.56|475.56|479.33|475.33|27
1616631740000|2021-03-25 00:22:20|479.65|475.65|479.74|475.74|479.75|475.75|479.59|475.59|14
1616631750000|2021-03-25 00:22:30|479.78|475.78|479.76|475.76|479.8|475.8|479.73|475.73|15
1616631760000|2021-03-25 00:22:40|479.77|475.77|479.31|475.31|479.8|475.8|479.3|475.3|27
1616631770000|2021-03-25 00:22:50|479.32|475.32|479.14|475.14|479.32|475.32|479.13|475.13|10
1616631780000|2021-03-25 00:23:00|479.13|475.13|479.06|475.06|479.25|475.25|479.01|475.01|15
1616631790000|2021-03-25 00:23:10|479.04|475.04|478.82|474.82|479.22|475.22|478.81|474.81|21
1616631800000|2021-03-25 00:23:20|478.79|474.79|478.83|474.83|479.02|475.02|478.71|474.71|17
1616631810000|2021-03-25 00:23:30|479.06|475.06|478.82|474.82|479.08|475.08|478.82|474.82|29
1616631820000|2021-03-25 00:23:40|478.81|474.81|478.55|474.55|478.81|474.81|478.55|474.55|20
1616631830000|2021-03-25 00:23:50|478.53|474.53|478.34|474.34|478.53|474.53|478.32|474.32|26
1616631840000|2021-03-25 00:24:00|478.33|474.33|478.33|474.33|478.47|474.47|478.19|474.19|28
1616631850000|2021-03-25 00:24:10|478.32|474.32|478.39|474.39|478.39|474.39|478.32|474.32|10
1616631860000|2021-03-25 00:24:20|478.35|474.35|478.66|474.66|478.69|474.69|478.34|474.34|21
1616631870000|2021-03-25 00:24:30|478.67|474.67|479.02|475.02|479.26|475.26|478.67|474.67|30
1616631880000|2021-03-25 00:24:40|479.03|475.03|479.13|475.13|479.21|475.21|478.99|474.99|25
1616631890000|2021-03-25 00:24:50|479.19|475.19|479.57|475.57|479.57|475.57|479.19|475.19|24
1616631900000|2021-03-25 00:25:00|479.56|475.56|479.58|475.58|479.58|475.58|479.38|475.38|24
1616631910000|2021-03-25 00:25:10|479.54|475.54|479.47|475.47|479.55|475.55|479.39|475.39|21
1616631920000|2021-03-25 00:25:20|479.5|475.5|479.63|475.63|479.69|475.69|479.43|475.43|23
1616631930000|2021-03-25 00:25:30|479.64|475.64|479.53|475.53|479.83|475.83|479.49|475.49|21
1616631940000|2021-03-25 00:25:40|479.52|475.52|479.61|475.61|479.7|475.7|479.52|475.52|15
1616631950000|2021-03-25 00:25:50|479.6|475.6|479.48|475.48|479.6|475.6|479.48|475.48|21
1616631960000|2021-03-25 00:26:00|479.43|475.43|479.24|475.24|479.43|475.43|478.96|474.96|30
1616631970000|2021-03-25 00:26:10|479.14|475.14|479.01|475.01|479.14|475.14|478.74|474.74|29
1616631980000|2021-03-25 00:26:20|478.99|474.99|479.06|475.06|479.06|475.06|478.74|474.74|17
1616631990000|2021-03-25 00:26:30|479.07|475.07|478.81|474.81|479.07|475.07|478.81|474.81|24
1616632000000|2021-03-25 00:26:40|478.85|474.85|478.7|474.7|478.86|474.86|478.69|474.69|15
1616632010000|2021-03-25 00:26:50|478.71|474.71|478.72|474.72|478.73|474.73|478.71|474.71|6
1616632020000|2021-03-25 00:27:00|478.73|474.73|478.68|474.68|478.73|474.73|478.62|474.62|14
1616632030000|2021-03-25 00:27:10|478.64|474.64|478.64|474.64|478.69|474.69|478.63|474.63|12
1616632040000|2021-03-25 00:27:20|478.87|474.87|479.18|475.18|479.18|475.18|478.74|474.74|30
1616632050000|2021-03-25 00:27:30|479.21|475.21|479.05|475.05|479.21|475.21|479.04|475.04|29
1616632060000|2021-03-25 00:27:40|479.09|475.09|478.85|474.85|479.11|475.11|478.79|474.79|18
1616632070000|2021-03-25 00:27:50|478.93|474.93|479.13|475.13|479.19|475.19|478.86|474.86|23
1616632080000|2021-03-25 00:28:00|479.12|475.12|479.16|475.16|479.24|475.24|479.11|475.11|20
1616632090000|2021-03-25 00:28:10|479.17|475.17|479.17|475.17|479.21|475.21|479.16|475.16|14
1616632100000|2021-03-25 00:28:20|479.2|475.2|479.02|475.02|479.2|475.2|478.94|474.94|26
1616632110000|2021-03-25 00:28:30|479.01|475.01|478.92|474.92|479.01|475.01|478.88|474.88|12
1616632120000|2021-03-25 00:28:40|478.95|474.95|478.8|474.8|479.14|475.14|478.79|474.79|25
1616632130000|2021-03-25 00:28:50|478.79|474.79|478.8|474.8|478.8|474.8|478.79|474.79|6
1616632140000|2021-03-25 00:29:00|478.83|474.83|478.78|474.78|478.83|474.83|478.78|474.78|10
1616632150000|2021-03-25 00:29:10|478.79|474.79|478.84|474.84|478.84|474.84|478.78|474.78|18
1616632160000|2021-03-25 00:29:20|478.83|474.83|478.43|474.43|478.83|474.83|478.38|474.38|21
1616632170000|2021-03-25 00:29:30|478.42|474.42|478.41|474.41|478.74|474.74|478.33|474.33|20
1616632180000|2021-03-25 00:29:40|478.62|474.62|478.4|474.4|478.62|474.62|478.4|474.4|16
1616632190000|2021-03-25 00:29:50|478.41|474.41|478.45|474.45|478.47|474.47|478.41|474.41|15
1616632200000|2021-03-25 00:30:00|478.46|474.46|477.83|473.83|478.46|474.46|477.83|473.83|26
1616632210000|2021-03-25 00:30:10|477.82|473.82|477.54|473.54|477.82|473.82|477.51|473.51|20
1616632220000|2021-03-25 00:30:20|477.55|473.55|477.52|473.52|477.55|473.55|477.45|473.45|20
1616632230000|2021-03-25 00:30:30|477.53|473.53|477.4|473.4|477.53|473.53|477.4|473.4|22
1616632240000|2021-03-25 00:30:40|477.41|473.41|477.05|473.05|477.49|473.49|477.05|473.05|26
1616632250000|2021-03-25 00:30:50|477|473|476.42|472.42|477|473|476.42|472.42|25
1616632260000|2021-03-25 00:31:00|476.41|472.41|476.95|472.95|476.96|472.96|476.36|472.36|26
1616632270000|2021-03-25 00:31:10|476.94|472.94|476.62|472.62|476.94|472.94|476.62|472.62|23
1616632280000|2021-03-25 00:31:20|476.61|472.61|476.7|472.7|476.79|472.79|476.58|472.58|22
1616632290000|2021-03-25 00:31:30|476.68|472.68|476.57|472.57|476.7|472.7|476.57|472.57|22
1616632300000|2021-03-25 00:31:40|476.58|472.58|476.46|472.46|476.58|472.58|476.46|472.46|16
1616632310000|2021-03-25 00:31:50|476.47|472.47|476.58|472.58|476.58|472.58|476.32|472.32|32
1616632320000|2021-03-25 00:32:00|476.59|472.59|476.41|472.41|476.6|472.6|476.41|472.41|21
1616632330000|2021-03-25 00:32:10|476.36|472.36|476.42|472.42|476.5|472.5|476.32|472.32|17
1616632340000|2021-03-25 00:32:20|476.41|472.41|476.59|472.59|476.59|472.59|476.41|472.41|11
1616632350000|2021-03-25 00:32:30|476.58|472.58|476.5|472.5|476.72|472.72|476.5|472.5|13
1616632360000|2021-03-25 00:32:40|476.51|472.51|476.36|472.36|476.51|472.51|476.36|472.36|15
1616632370000|2021-03-25 00:32:50|476.35|472.35|476.18|472.18|476.4|472.4|476.18|472.18|19
1616632380000|2021-03-25 00:33:00|476.21|472.21|475.81|471.81|476.29|472.29|475.76|471.76|29
1616632390000|2021-03-25 00:33:10|475.84|471.84|475.83|471.83|475.95|471.95|475.69|471.69|28
1616632400000|2021-03-25 00:33:20|475.78|471.78|475.47|471.47|475.81|471.81|475.4|471.4|28
1616632410000|2021-03-25 00:33:30|475.51|471.51|475.4|471.4|475.68|471.68|475.4|471.4|31
1616632420000|2021-03-25 00:33:40|475.41|471.41|475.66|471.66|475.74|471.74|475.34|471.34|20
1616632430000|2021-03-25 00:33:50|475.65|471.65|475.05|471.05|475.65|471.65|475.05|471.05|28
1616632440000|2021-03-25 00:34:00|475.01|471.01|474.06|470.06|475.02|471.02|474.06|470.06|30
1616632450000|2021-03-25 00:34:10|474.05|470.05|474.31|470.31|474.43|470.43|474.05|470.05|34
1616632460000|2021-03-25 00:34:20|474.28|470.28|473.9|469.9|474.3|470.3|473.85|469.85|29
1616632470000|2021-03-25 00:34:30|473.88|469.88|474.08|470.08|474.08|470.08|473.79|469.79|25
1616632480000|2021-03-25 00:34:40|474.07|470.07|473.46|469.46|474.07|470.07|473.38|469.38|30
1616632490000|2021-03-25 00:34:50|473.44|469.44|473.07|469.07|473.44|469.44|472.51|468.51|33
1616632500000|2021-03-25 00:35:00|472.96|468.96|473.16|469.16|473.43|469.43|472.85|468.85|32
1616632510000|2021-03-25 00:35:10|473.1|469.1|473.02|469.02|473.16|469.16|473.02|469.02|26
1616632520000|2021-03-25 00:35:20|473.01|469.01|472.79|468.79|473.01|469.01|472.62|468.62|25
1616632530000|2021-03-25 00:35:30|472.86|468.86|472.46|468.46|472.87|468.87|472.46|468.46|29
1616632540000|2021-03-25 00:35:40|472.45|468.45|472.61|468.61|472.67|468.67|472.28|468.28|28
1616632550000|2021-03-25 00:35:50|472.51|468.51|472.63|468.63|472.76|468.76|472.38|468.38|32
1616632560000|2021-03-25 00:36:00|472.69|468.69|472.57|468.57|472.73|468.73|472.32|468.32|31
1616632570000|2021-03-25 00:36:10|472.64|468.64|472.37|468.37|472.7|468.7|472.34|468.34|23
1616632580000|2021-03-25 00:36:20|472.32|468.32|472.31|468.31|472.32|468.32|472.1|468.1|23
1616632590000|2021-03-25 00:36:30|472.35|468.35|472.58|468.58|472.7|468.7|472.35|468.35|28
1616632600000|2021-03-25 00:36:40|472.59|468.59|472.45|468.45|472.71|468.71|472.42|468.42|28
1616632610000|2021-03-25 00:36:50|472.48|468.48|472.97|468.97|472.97|468.97|472.43|468.43|29
1616632620000|2021-03-25 00:37:00|473.03|469.03|473.85|469.85|473.86|469.86|472.98|468.98|35
1616632630000|2021-03-25 00:37:10|473.83|469.83|474|470|474.01|470.01|473.5|469.5|35
1616632640000|2021-03-25 00:37:20|473.99|469.99|473.17|469.17|473.99|469.99|473.14|469.14|25
1616632650000|2021-03-25 00:37:30|473.15|469.15|472.66|468.66|473.17|469.17|472.63|468.63|31
1616632660000|2021-03-25 00:37:40|472.65|468.65|473.01|469.01|473.21|469.21|472.65|468.65|30
1616632670000|2021-03-25 00:37:50|473.18|469.18|472.84|468.84|473.18|469.18|472.75|468.75|28
1616632680000|2021-03-25 00:38:00|472.83|468.83|472.29|468.29|472.84|468.84|472.26|468.26|24
1616632690000|2021-03-25 00:38:10|472.28|468.28|472.09|468.09|472.66|468.66|472.02|468.02|27
1616632700000|2021-03-25 00:38:20|471.91|467.91|471.96|467.96|472.54|468.54|471.56|467.56|34
1616632710000|2021-03-25 00:38:30|471.99|467.99|471.23|467.23|472.02|468.02|471.21|467.21|30
1616632720000|2021-03-25 00:38:40|471.37|467.37|471.18|467.18|471.43|467.43|471.02|467.02|30
1616632730000|2021-03-25 00:38:50|471.17|467.17|471.56|467.56|471.58|467.58|471.17|467.17|29
1616632740000|2021-03-25 00:39:00|471.58|467.58|471.63|467.63|471.79|467.79|471.43|467.43|31
1616632750000|2021-03-25 00:39:10|471.64|467.64|471.3|467.3|471.64|467.64|471.27|467.27|25
1616632760000|2021-03-25 00:39:20|471.26|467.26|471.54|467.54|471.66|467.66|471.26|467.26|23
1616632770000|2021-03-25 00:39:30|471.53|467.53|471.66|467.66|471.66|467.66|471.35|467.35|26
1616632780000|2021-03-25 00:39:40|471.67|467.67|471.88|467.88|471.97|467.97|471.64|467.64|29
1616632790000|2021-03-25 00:39:50|471.87|467.87|471.93|467.93|472.05|468.05|471.79|467.79|25
1616632800000|2021-03-25 00:40:00|471.92|467.92|471.19|467.19|471.92|467.92|471.02|467.02|35
1616632810000|2021-03-25 00:40:10|471.23|467.23|471.43|467.43|471.52|467.52|471.22|467.22|27
1616632820000|2021-03-25 00:40:20|471.38|467.38|471.92|467.92|471.93|467.93|471.38|467.38|29
1616632830000|2021-03-25 00:40:30|471.85|467.85|471.99|467.99|472.1|468.1|471.84|467.84|29
1616632840000|2021-03-25 00:40:40|471.98|467.98|471.51|467.51|472.02|468.02|471.51|467.51|23
1616632850000|2021-03-25 00:40:50|471.48|467.48|471.36|467.36|471.48|467.48|471.09|467.09|24
1616632860000|2021-03-25 00:41:00|471.48|467.48|471.11|467.11|471.5|467.5|471.11|467.11|25
1616632870000|2021-03-25 00:41:10|471.1|467.1|470.76|466.76|471.1|467.1|470.73|466.73|29
1616632880000|2021-03-25 00:41:20|470.75|466.75|470.87|466.87|470.87|466.87|470.19|466.19|29
1616632890000|2021-03-25 00:41:30|470.93|466.93|470.96|466.96|471.28|467.28|470.93|466.93|29
1616632900000|2021-03-25 00:41:40|470.86|466.86|470.63|466.63|470.98|466.98|470.61|466.61|28
1616632910000|2021-03-25 00:41:50|470.64|466.64|471.01|467.01|471.01|467.01|470.49|466.49|18
1616632920000|2021-03-25 00:42:00|471.05|467.05|470.85|466.85|471.09|467.09|470.83|466.83|25
1616632930000|2021-03-25 00:42:10|470.84|466.84|471.44|467.44|471.47|467.47|470.84|466.84|33
1616632940000|2021-03-25 00:42:20|471.56|467.56|471.66|467.66|471.89|467.89|471.44|467.44|26
1616632950000|2021-03-25 00:42:30|471.68|467.68|471.45|467.45|471.71|467.71|471.41|467.41|26
1616632960000|2021-03-25 00:42:40|471.48|467.48|471.34|467.34|471.55|467.55|471.32|467.32|29
1616632970000|2021-03-25 00:42:50|471.23|467.23|471.07|467.07|471.48|467.48|471.06|467.06|32
1616632980000|2021-03-25 00:43:00|471.08|467.08|471.11|467.11|471.14|467.14|470.95|466.95|19
1616632990000|2021-03-25 00:43:10|471.1|467.1|471.05|467.05|471.43|467.43|471.05|467.05|24
1616633000000|2021-03-25 00:43:20|471.03|467.03|471.56|467.56|471.79|467.79|470.99|466.99|26
1616633010000|2021-03-25 00:43:30|471.59|467.59|471.13|467.13|471.69|467.69|471.13|467.13|31
1616633020000|2021-03-25 00:43:40|471.14|467.14|471.17|467.17|471.4|467.4|471.13|467.13|24
1616633030000|2021-03-25 00:43:50|471.15|467.15|470.49|466.49|471.15|467.15|470.45|466.45|30
1616633040000|2021-03-25 00:44:00|470.5|466.5|470.17|466.17|470.61|466.61|470.17|466.17|30
1616633050000|2021-03-25 00:44:10|470.21|466.21|470.27|466.27|470.3|466.3|470.17|466.17|12
1616633060000|2021-03-25 00:44:20|470.3|466.3|470.15|466.15|470.74|466.74|470.09|466.09|22
1616633070000|2021-03-25 00:44:30|470.12|466.12|470.16|466.16|470.2|466.2|470|466|25
1616633080000|2021-03-25 00:44:40|470.17|466.17|470.25|466.25|470.35|466.35|470.13|466.13|26
1616633090000|2021-03-25 00:44:50|470.24|466.24|470.58|466.58|470.76|466.76|470.23|466.23|27
1616633100000|2021-03-25 00:45:00|470.51|466.51|471|467|471.01|467.01|470.51|466.51|29
1616633110000|2021-03-25 00:45:10|471.02|467.02|471.3|467.3|471.3|467.3|470.99|466.99|23
1616633120000|2021-03-25 00:45:20|471.31|467.31|471.67|467.67|471.75|467.75|471.21|467.21|28
1616633130000|2021-03-25 00:45:30|471.7|467.7|471.96|467.96|472.25|468.25|471.69|467.69|35
1616633140000|2021-03-25 00:45:40|471.97|467.97|472.4|468.4|472.4|468.4|471.91|467.91|31
1616633150000|2021-03-25 00:45:50|472.39|468.39|472.49|468.49|472.52|468.52|472.35|468.35|31
1616633160000|2021-03-25 00:46:00|472.45|468.45|472.34|468.34|472.62|468.62|472.26|468.26|34
1616633170000|2021-03-25 00:46:10|472.35|468.35|472.42|468.42|472.48|468.48|472.27|468.27|27
1616633180000|2021-03-25 00:46:20|472.43|468.43|472.72|468.72|472.72|468.72|472.41|468.41|27
1616633190000|2021-03-25 00:46:30|472.7|468.7|472.99|468.99|472.99|468.99|472.68|468.68|24
1616633200000|2021-03-25 00:46:40|472.98|468.98|473.02|469.02|473.08|469.08|472.98|468.98|18
1616633210000|2021-03-25 00:46:50|473.03|469.03|472.65|468.65|473.1|469.1|472.65|468.65|25
1616633220000|2021-03-25 00:47:00|472.66|468.66|472.67|468.67|472.69|468.69|472.56|468.56|30
1616633230000|2021-03-25 00:47:10|472.71|468.71|472.89|468.89|472.9|468.9|472.71|468.71|20
1616633240000|2021-03-25 00:47:20|472.9|468.9|472.85|468.85|472.9|468.9|472.63|468.63|25
1616633250000|2021-03-25 00:47:30|472.83|468.83|472.66|468.66|472.83|468.83|472.62|468.62|16
1616633260000|2021-03-25 00:47:40|472.68|468.68|472.96|468.96|472.97|468.97|472.68|468.68|32
1616633270000|2021-03-25 00:47:50|472.97|468.97|472.8|468.8|472.97|468.97|472.7|468.7|21
1616633280000|2021-03-25 00:48:00|472.85|468.85|472.95|468.95|472.98|468.98|472.81|468.81|27
1616633290000|2021-03-25 00:48:10|472.96|468.96|473.02|469.02|473.02|469.02|472.95|468.95|18
1616633300000|2021-03-25 00:48:20|473.03|469.03|473.12|469.12|473.13|469.13|473.03|469.03|21
1616633310000|2021-03-25 00:48:30|473.13|469.13|473.12|469.12|473.18|469.18|473.1|469.1|11
1616633320000|2021-03-25 00:48:40|473.11|469.11|473.18|469.18|473.18|469.18|473.03|469.03|24
1616633330000|2021-03-25 00:48:50|473.19|469.19|473.08|469.08|473.19|469.19|472.95|468.95|20
1616633340000|2021-03-25 00:49:00|473.12|469.12|473.04|469.04|473.14|469.14|473.03|469.03|23
1616633350000|2021-03-25 00:49:10|473.05|469.05|473.11|469.11|473.12|469.12|473.05|469.05|8
1616633360000|2021-03-25 00:49:20|473.12|469.12|473.22|469.22|473.22|469.22|473.12|469.12|7
1616633370000|2021-03-25 00:49:30|473.2|469.2|473.18|469.18|473.22|469.22|473.16|469.16|11
1616633380000|2021-03-25 00:49:40|473.21|469.21|473.35|469.35|473.35|469.35|473.19|469.19|17
1616633390000|2021-03-25 00:49:50|473.34|469.34|473.34|469.34|473.44|469.44|473.23|469.23|27
1616633400000|2021-03-25 00:50:00|473.33|469.33|473.36|469.36|473.44|469.44|473.28|469.28|22
1616633410000|2021-03-25 00:50:10|473.42|469.42|473.6|469.6|473.6|469.6|473.41|469.41|22
1616633420000|2021-03-25 00:50:20|473.69|469.69|473.58|469.58|473.8|469.8|473.56|469.56|25
1616633430000|2021-03-25 00:50:30|473.57|469.57|473.22|469.22|473.7|469.7|473.22|469.22|21
1616633440000|2021-03-25 00:50:40|473.23|469.23|473.16|469.16|473.31|469.31|473.15|469.15|27
1616633450000|2021-03-25 00:50:50|473.15|469.15|472.5|468.5|473.15|469.15|472.46|468.46|29
1616633460000|2021-03-25 00:51:00|472.51|468.51|472.34|468.34|472.53|468.53|472.34|468.34|26
1616633470000|2021-03-25 00:51:10|472.36|468.36|472.55|468.55|472.55|468.55|472.15|468.15|21
1616633480000|2021-03-25 00:51:20|472.57|468.57|472.59|468.59|472.67|468.67|472.53|468.53|19
1616633490000|2021-03-25 00:51:30|472.56|468.56|472.53|468.53|472.58|468.58|472.53|468.53|9
1616633500000|2021-03-25 00:51:40|472.52|468.52|472.35|468.35|472.56|468.56|472.34|468.34|26
1616633510000|2021-03-25 00:51:50|472.34|468.34|472.34|468.34|472.37|468.37|472.33|468.33|13
1616633520000|2021-03-25 00:52:00|472.33|468.33|472.26|468.26|472.52|468.52|472.26|468.26|25
1616633530000|2021-03-25 00:52:10|472.27|468.27|472.22|468.22|472.27|468.27|472.22|468.22|12
1616633540000|2021-03-25 00:52:20|472.21|468.21|472.1|468.1|472.22|468.22|472.03|468.03|21
1616633550000|2021-03-25 00:52:30|472.14|468.14|472|468|472.2|468.2|471.96|467.96|32
1616633560000|2021-03-25 00:52:40|472.01|468.01|471.56|467.56|472.12|468.12|471.54|467.54|24
1616633570000|2021-03-25 00:52:50|471.55|467.55|471.14|467.14|471.57|467.57|471.07|467.07|35
1616633580000|2021-03-25 00:53:00|471.15|467.15|471.03|467.03|471.32|467.32|471.03|467.03|26
1616633590000|2021-03-25 00:53:10|471.02|467.02|471.18|467.18|471.2|467.2|470.95|466.95|26
1616633600000|2021-03-25 00:53:20|471.17|467.17|470.93|466.93|471.17|467.17|470.86|466.86|24
1616633610000|2021-03-25 00:53:30|470.94|466.94|470.57|466.57|470.95|466.95|470.54|466.54|23
1616633620000|2021-03-25 00:53:40|470.56|466.56|470.73|466.73|470.86|466.86|470.55|466.55|26
1616633630000|2021-03-25 00:53:50|470.7|466.7|470.62|466.62|470.7|466.7|470.4|466.4|27
1616633640000|2021-03-25 00:54:00|470.61|466.61|470.78|466.78|470.96|466.96|470.35|466.35|26
1616633650000|2021-03-25 00:54:10|470.79|466.79|470.86|466.86|470.86|466.86|470.62|466.62|31
1616633660000|2021-03-25 00:54:20|470.84|466.84|471.03|467.03|471.09|467.09|470.81|466.81|31
1616633670000|2021-03-25 00:54:30|470.97|466.97|470.97|466.97|470.97|466.97|470.74|466.74|23
1616633680000|2021-03-25 00:54:40|470.98|466.98|471.3|467.3|471.3|467.3|470.83|466.83|29
1616633690000|2021-03-25 00:54:50|471.28|467.28|471.23|467.23|471.28|467.28|471.15|467.15|17
1616633700000|2021-03-25 00:55:00|471.24|467.24|471.37|467.37|471.42|467.42|471.23|467.23|20
1616633710000|2021-03-25 00:55:10|471.39|467.39|471.24|467.24|471.39|467.39|471.14|467.14|24
1616633720000|2021-03-25 00:55:20|471.23|467.23|470.92|466.92|471.23|467.23|470.85|466.85|22
1616633730000|2021-03-25 00:55:30|470.89|466.89|470.96|466.96|470.97|466.97|470.76|466.76|17
1616633740000|2021-03-25 00:55:40|470.97|466.97|471.07|467.07|471.12|467.12|470.97|466.97|28
1616633750000|2021-03-25 00:55:50|471.1|467.1|470.97|466.97|471.1|467.1|470.94|466.94|21
1616633760000|2021-03-25 00:56:00|470.96|466.96|470.95|466.95|471.1|467.1|470.89|466.89|28
1616633770000|2021-03-25 00:56:10|470.94|466.94|471.13|467.13|471.16|467.16|470.91|466.91|24
1616633780000|2021-03-25 00:56:20|471.15|467.15|471.1|467.1|471.16|467.16|471|467|17
1616633790000|2021-03-25 00:56:30|471.07|467.07|471.16|467.16|471.16|467.16|470.85|466.85|23
1616633800000|2021-03-25 00:56:40|471.14|467.14|471.1|467.1|471.16|467.16|471.07|467.07|23
1616633810000|2021-03-25 00:56:50|471.07|467.07|471.14|467.14|471.19|467.19|471.06|467.06|12
1616633820000|2021-03-25 00:57:00|471.16|467.16|471.45|467.45|471.49|467.49|471.14|467.14|29
1616633830000|2021-03-25 00:57:10|471.47|467.47|471.53|467.53|471.62|467.62|471.43|467.43|23
1616633840000|2021-03-25 00:57:20|471.56|467.56|471.64|467.64|471.69|467.69|471.53|467.53|17
1616633850000|2021-03-25 00:57:30|471.94|467.94|471.68|467.68|471.97|467.97|471.6|467.6|24
1616633860000|2021-03-25 00:57:40|471.67|467.67|471.89|467.89|472.01|468.01|471.66|467.66|27
1616633870000|2021-03-25 00:57:50|471.9|467.9|471.84|467.84|471.97|467.97|471.83|467.83|15
1616633880000|2021-03-25 00:58:00|471.83|467.83|471.73|467.73|471.83|467.83|471.67|467.67|20
1616633890000|2021-03-25 00:58:10|471.72|467.72|471.76|467.76|471.92|467.92|471.72|467.72|21
1616633900000|2021-03-25 00:58:20|471.8|467.8|472.01|468.01|472.01|468.01|471.79|467.79|28
1616633910000|2021-03-25 00:58:30|472.02|468.02|472.04|468.04|472.05|468.05|471.99|467.99|17
1616633920000|2021-03-25 00:58:40|472.05|468.05|472.27|468.27|472.28|468.28|472.05|468.05|11
1616633930000|2021-03-25 00:58:50|472.19|468.19|472.28|468.28|472.29|468.29|472.1|468.1|23
1616633940000|2021-03-25 00:59:00|472.27|468.27|472.18|468.18|472.33|468.33|472.18|468.18|26
1616633950000|2021-03-25 00:59:10|472.17|468.17|472.27|468.27|472.27|468.27|472.15|468.15|19
1616633960000|2021-03-25 00:59:20|472.26|468.26|472.1|468.1|472.26|468.26|472.06|468.06|25
1616633970000|2021-03-25 00:59:30|472.11|468.11|472.08|468.08|472.13|468.13|471.92|467.92|18
1616633980000|2021-03-25 00:59:40|472.09|468.09|471.54|467.54|472.09|468.09|471.52|467.52|30
1616633990000|2021-03-25 00:59:50|471.65|467.65|471.34|467.34|471.65|467.65|471.33|467.33|27
1616634000000|2021-03-25 01:00:00|471.35|467.35|471.08|467.08|471.38|467.38|471.04|467.04|29
1616634010000|2021-03-25 01:00:10|471.01|467.01|471.1|467.1|471.1|467.1|470.94|466.94|17
1616634020000|2021-03-25 01:00:20|471.12|467.12|470.14|466.14|471.18|467.18|470.13|466.13|29
1616634030000|2021-03-25 01:00:30|470.13|466.13|470.1|466.1|470.36|466.36|470.09|466.09|27
1616634040000|2021-03-25 01:00:40|470.11|466.11|469.93|465.93|470.12|466.12|469.92|465.92|20
1616634050000|2021-03-25 01:00:50|469.99|465.99|469.5|465.5|469.99|465.99|469.46|465.46|28
1616634060000|2021-03-25 01:01:00|469.49|465.49|469.14|465.14|469.5|465.5|469.12|465.12|23
1616634070000|2021-03-25 01:01:10|469.13|465.13|469.74|465.74|469.77|465.77|469.13|465.13|25
1616634080000|2021-03-25 01:01:20|469.73|465.73|469.9|465.9|469.9|465.9|469.59|465.59|29
1616634090000|2021-03-25 01:01:30|469.98|465.98|470.24|466.24|470.26|466.26|469.88|465.88|29
1616634100000|2021-03-25 01:01:40|470.25|466.25|470.51|466.51|470.51|466.51|470.22|466.22|29
1616634110000|2021-03-25 01:01:50|470.53|466.53|470.75|466.75|470.75|466.75|470.42|466.42|24
1616634120000|2021-03-25 01:02:00|470.76|466.76|470.78|466.78|470.87|466.87|470.69|466.69|25
1616634130000|2021-03-25 01:02:10|470.79|466.79|471.08|467.08|471.08|467.08|470.79|466.79|17
1616634140000|2021-03-25 01:02:20|471.19|467.19|471.31|467.31|471.36|467.36|471.18|467.18|20
1616634150000|2021-03-25 01:02:30|471.3|467.3|471.06|467.06|471.31|467.31|471.06|467.06|29
1616634160000|2021-03-25 01:02:40|471.05|467.05|471.13|467.13|471.22|467.22|471.05|467.05|19
1616634170000|2021-03-25 01:02:50|471.14|467.14|470.51|466.51|471.23|467.23|470.51|466.51|28
1616634180000|2021-03-25 01:03:00|470.52|466.52|470.55|466.55|470.7|466.7|470.51|466.51|22
1616634190000|2021-03-25 01:03:10|470.54|466.54|470.5|466.5|470.8|466.8|470.5|466.5|23
1616634200000|2021-03-25 01:03:20|470.47|466.47|470.73|466.73|470.73|466.73|470.41|466.41|28
1616634210000|2021-03-25 01:03:30|470.74|466.74|471.16|467.16|471.16|467.16|470.71|466.71|26
1616634220000|2021-03-25 01:03:40|471.2|467.2|471.29|467.29|471.4|467.4|471.16|467.16|23
1616634230000|2021-03-25 01:03:50|471.27|467.27|471.58|467.58|471.58|467.58|471.12|467.12|25
1616634240000|2021-03-25 01:04:00|471.52|467.52|471.29|467.29|471.69|467.69|471.28|467.28|23
1616634250000|2021-03-25 01:04:10|471.33|467.33|471.62|467.62|471.62|467.62|471.29|467.29|14
1616634260000|2021-03-25 01:04:20|471.51|467.51|471.57|467.57|471.62|467.62|471.31|467.31|26
1616634270000|2021-03-25 01:04:30|471.58|467.58|472.27|468.27|472.28|468.28|471.58|467.58|23
1616634280000|2021-03-25 01:04:40|472.34|468.34|472.04|468.04|472.35|468.35|472.02|468.02|24
1616634290000|2021-03-25 01:04:50|471.99|467.99|471.98|467.98|472.08|468.08|471.98|467.98|13
1616634300000|2021-03-25 01:05:00|471.99|467.99|471.66|467.66|472.05|468.05|471.65|467.65|25
1616634310000|2021-03-25 01:05:10|471.64|467.64|471.44|467.44|471.68|467.68|471.43|467.43|26
1616634320000|2021-03-25 01:05:20|471.46|467.46|471.47|467.47|471.64|467.64|471.37|467.37|28
1616634330000|2021-03-25 01:05:30|471.5|467.5|471.21|467.21|471.58|467.58|471.2|467.2|26
1616634340000|2021-03-25 01:05:40|471.19|467.19|471.15|467.15|471.22|467.22|471.03|467.03|24
1616634350000|2021-03-25 01:05:50|471.14|467.14|471.48|467.48|471.48|467.48|471.1|467.1|27
1616634360000|2021-03-25 01:06:00|471.54|467.54|471.54|467.54|471.55|467.55|471.49|467.49|14
1616634370000|2021-03-25 01:06:10|471.55|467.55|471.85|467.85|471.87|467.87|471.55|467.55|18
1616634380000|2021-03-25 01:06:20|471.84|467.84|471.85|467.85|471.98|467.98|471.82|467.82|16
1616634390000|2021-03-25 01:06:30|471.9|467.9|471.85|467.85|471.94|467.94|471.72|467.72|29
1616634400000|2021-03-25 01:06:40|471.77|467.77|471.3|467.3|471.8|467.8|471.29|467.29|23
1616634410000|2021-03-25 01:06:50|471.31|467.31|471.29|467.29|471.43|467.43|471.27|467.27|18
1616634420000|2021-03-25 01:07:00|471.28|467.28|471.02|467.02|471.29|467.29|471.02|467.02|20
1616634430000|2021-03-25 01:07:10|471.03|467.03|471.01|467.01|471.03|467.03|470.98|466.98|16
1616634440000|2021-03-25 01:07:20|471|467|470.97|466.97|471.02|467.02|470.8|466.8|24
1616634450000|2021-03-25 01:07:30|470.98|466.98|470.82|466.82|470.98|466.98|470.75|466.75|32
1616634460000|2021-03-25 01:07:40|470.78|466.78|470.94|466.94|470.95|466.95|470.65|466.65|19
1616634470000|2021-03-25 01:07:50|470.95|466.95|471.32|467.32|471.38|467.38|470.95|466.95|28
1616634480000|2021-03-25 01:08:00|471.39|467.39|471.19|467.19|471.61|467.61|471.14|467.14|38
1616634490000|2021-03-25 01:08:10|471.09|467.09|471.18|467.18|471.38|467.38|471.09|467.09|27
1616634500000|2021-03-25 01:08:20|471.23|467.23|471.07|467.07|471.23|467.23|471.05|467.05|20
1616634510000|2021-03-25 01:08:30|471.05|467.05|470.74|466.74|471.05|467.05|470.74|466.74|13
1616634520000|2021-03-25 01:08:40|470.71|466.71|471.08|467.08|471.32|467.32|470.71|466.71|34
1616634530000|2021-03-25 01:08:50|471.09|467.09|471.2|467.2|471.25|467.25|471.05|467.05|17
1616634540000|2021-03-25 01:09:00|471.19|467.19|470.81|466.81|471.19|467.19|470.69|466.69|25
1616634550000|2021-03-25 01:09:10|470.76|466.76|471.3|467.3|471.3|467.3|470.76|466.76|24
1616634560000|2021-03-25 01:09:20|471.29|467.29|471.43|467.43|471.47|467.47|471.28|467.28|20
1616634570000|2021-03-25 01:09:30|471.42|467.42|471.26|467.26|471.43|467.43|470.88|466.88|26
1616634580000|2021-03-25 01:09:40|471.27|467.27|471.13|467.13|471.3|467.3|471.1|467.1|30
1616634590000|2021-03-25 01:09:50|471.12|467.12|471.21|467.21|471.24|467.24|471.05|467.05|22
1616634600000|2021-03-25 01:10:00|471.2|467.2|470.71|466.71|471.28|467.28|470.71|466.71|33
1616634610000|2021-03-25 01:10:10|470.72|466.72|470.59|466.59|470.85|466.85|470.58|466.58|30
1616634620000|2021-03-25 01:10:20|470.62|466.62|470.6|466.6|470.65|466.65|470.52|466.52|29
1616634630000|2021-03-25 01:10:30|470.67|466.67|470.65|466.65|470.68|466.68|470.48|466.48|28
1616634640000|2021-03-25 01:10:40|470.64|466.64|470.61|466.61|470.66|466.66|470.55|466.55|24
1616634650000|2021-03-25 01:10:50|470.53|466.53|470.54|466.54|470.66|466.66|470.46|466.46|31
1616634660000|2021-03-25 01:11:00|470.53|466.53|470.31|466.31|470.55|466.55|470.31|466.31|23
1616634670000|2021-03-25 01:11:10|470.29|466.29|470.21|466.21|470.45|466.45|470.21|466.21|33
1616634680000|2021-03-25 01:11:20|470.07|466.07|469.97|465.97|470.07|466.07|469.97|465.97|17
1616634690000|2021-03-25 01:11:30|469.98|465.98|470.1|466.1|470.13|466.13|469.98|465.98|19
1616634700000|2021-03-25 01:11:40|470.12|466.12|470.39|466.39|470.56|466.56|470.12|466.12|30
1616634710000|2021-03-25 01:11:50|470.38|466.38|469.98|465.98|470.38|466.38|469.98|465.98|27
1616634720000|2021-03-25 01:12:00|469.97|465.97|470.05|466.05|470.05|466.05|469.91|465.91|25
1616634730000|2021-03-25 01:12:10|470.04|466.04|470.07|466.07|470.18|466.18|469.95|465.95|24
1616634740000|2021-03-25 01:12:20|470.1|466.1|470.08|466.08|470.12|466.12|470.05|466.05|18
1616634750000|2021-03-25 01:12:30|470.02|466.02|469.98|465.98|470.05|466.05|469.91|465.91|28
1616634760000|2021-03-25 01:12:40|469.93|465.93|470|466|470.09|466.09|469.9|465.9|19
1616634770000|2021-03-25 01:12:50|469.99|465.99|469.71|465.71|469.99|465.99|469.67|465.67|18
1616634780000|2021-03-25 01:13:00|469.74|465.74|469.24|465.24|469.74|465.74|469.24|465.24|26
1616634790000|2021-03-25 01:13:10|469.23|465.23|469.73|465.73|469.9|465.9|469.2|465.2|33
1616634800000|2021-03-25 01:13:20|469.71|465.71|469.69|465.69|469.79|465.79|469.55|465.55|34
1616634810000|2021-03-25 01:13:30|469.68|465.68|469.58|465.58|469.78|465.78|469.35|465.35|33
1616634820000|2021-03-25 01:13:40|469.65|465.65|469.63|465.63|469.81|465.81|469.51|465.51|33
1616634830000|2021-03-25 01:13:50|469.61|465.61|469.72|465.72|469.75|465.75|469.51|465.51|27
1616634840000|2021-03-25 01:14:00|469.71|465.71|469.84|465.84|469.84|465.84|469.69|465.69|22
1616634850000|2021-03-25 01:14:10|469.85|465.85|470.04|466.04|470.3|466.3|469.85|465.85|31
1616634860000|2021-03-25 01:14:20|470.05|466.05|469.97|465.97|470.06|466.06|469.83|465.83|22
1616634870000|2021-03-25 01:14:30|470|466|470.14|466.14|470.14|466.14|469.89|465.89|16
1616634880000|2021-03-25 01:14:40|470.12|466.12|469.81|465.81|470.13|466.13|469.81|465.81|29
1616634890000|2021-03-25 01:14:50|469.8|465.8|469.73|465.73|469.89|465.89|469.61|465.61|26
1616634900000|2021-03-25 01:15:00|469.75|465.75|469.7|465.7|469.93|465.93|469.67|465.67|29
1616634910000|2021-03-25 01:15:10|469.61|465.61|469.57|465.57|469.72|465.72|469.51|465.51|32
1616634920000|2021-03-25 01:15:20|469.56|465.56|469.55|465.55|469.58|465.58|469.46|465.46|26
1616634930000|2021-03-25 01:15:30|469.54|465.54|469.54|465.54|469.63|465.63|469.45|465.45|28
1616634940000|2021-03-25 01:15:40|469.53|465.53|469.32|465.32|469.53|465.53|469.32|465.32|14
1616634950000|2021-03-25 01:15:50|469.31|465.31|469.37|465.37|469.37|465.37|469.29|465.29|13
1616634960000|2021-03-25 01:16:00|469.36|465.36|469.74|465.74|469.74|465.74|469.33|465.33|25
1616634970000|2021-03-25 01:16:10|469.77|465.77|469.67|465.67|469.82|465.82|469.66|465.66|23
1616634980000|2021-03-25 01:16:20|469.68|465.68|469.67|465.67|469.72|465.72|469.59|465.59|20
1616634990000|2021-03-25 01:16:30|469.66|465.66|469.57|465.57|469.66|465.66|469.56|465.56|22
1616635000000|2021-03-25 01:16:40|469.58|465.58|469.43|465.43|469.58|465.58|469.24|465.24|27
1616635010000|2021-03-25 01:16:50|469.41|465.41|469.09|465.09|469.41|465.41|468.97|464.97|26
1616635020000|2021-03-25 01:17:00|469.08|465.08|469.27|465.27|469.35|465.35|469.02|465.02|29
1616635030000|2021-03-25 01:17:10|469.28|465.28|469.35|465.35|469.5|465.5|469.22|465.22|22
1616635040000|2021-03-25 01:17:20|469.34|465.34|470.05|466.05|470.07|466.07|469.34|465.34|32
1616635050000|2021-03-25 01:17:30|470.04|466.04|469.91|465.91|470.04|466.04|469.91|465.91|25
1616635060000|2021-03-25 01:17:40|469.92|465.92|469.57|465.57|469.93|465.93|469.51|465.51|26
1616635070000|2021-03-25 01:17:50|469.58|465.58|470.17|466.17|470.17|466.17|469.58|465.58|31
1616635080000|2021-03-25 01:18:00|470.21|466.21|470.14|466.14|470.21|466.21|469.92|465.92|31
1616635090000|2021-03-25 01:18:10|470.17|466.17|470.94|466.94|470.94|466.94|470.15|466.15|33
1616635100000|2021-03-25 01:18:20|470.95|466.95|470.77|466.77|471.01|467.01|470.76|466.76|29
1616635110000|2021-03-25 01:18:30|470.76|466.76|470.55|466.55|470.78|466.78|470.55|466.55|30
1616635120000|2021-03-25 01:18:40|470.53|466.53|470.1|466.1|470.54|466.54|470.1|466.1|33
1616635130000|2021-03-25 01:18:50|470.09|466.09|469.98|465.98|470.11|466.11|469.88|465.88|23
1616635140000|2021-03-25 01:19:00|469.96|465.96|469.9|465.9|469.99|465.99|469.86|465.86|27
1616635150000|2021-03-25 01:19:10|469.91|465.91|469.77|465.77|469.94|465.94|469.64|465.64|35
1616635160000|2021-03-25 01:19:20|469.81|465.81|469.6|465.6|469.81|465.81|469.23|465.23|28
1616635170000|2021-03-25 01:19:30|469.61|465.61|469.38|465.38|469.69|465.69|469.37|465.37|32
1616635180000|2021-03-25 01:19:40|469.39|465.39|469.36|465.36|469.56|465.56|469.36|465.36|19
1616635190000|2021-03-25 01:19:50|469.39|465.39|468.95|464.95|469.39|465.39|468.89|464.89|31
1616635200000|2021-03-25 01:20:00|469.04|465.04|469.43|465.43|469.45|465.45|469|465|30
1616635210000|2021-03-25 01:20:10|469.48|465.48|469.43|465.43|469.51|465.51|469.38|465.38|25
1616635220000|2021-03-25 01:20:20|469.44|465.44|469.55|465.55|469.55|465.55|469.42|465.42|20
1616635230000|2021-03-25 01:20:30|469.6|465.6|469.78|465.78|469.78|465.78|469.58|465.58|20
1616635240000|2021-03-25 01:20:40|469.8|465.8|469.79|465.79|469.86|465.86|469.76|465.76|27
1616635250000|2021-03-25 01:20:50|469.82|465.82|469.65|465.65|469.89|465.89|469.62|465.62|25
1616635260000|2021-03-25 01:21:00|469.66|465.66|469.87|465.87|469.97|465.97|469.65|465.65|25
1616635270000|2021-03-25 01:21:10|469.91|465.91|470.08|466.08|470.13|466.13|469.91|465.91|28
1616635280000|2021-03-25 01:21:20|470.05|466.05|469.85|465.85|470.07|466.07|469.83|465.83|27
1616635290000|2021-03-25 01:21:30|469.86|465.86|469.86|465.86|469.96|465.96|469.79|465.79|28
1616635300000|2021-03-25 01:21:40|469.89|465.89|469.95|465.95|469.95|465.95|469.73|465.73|28
1616635310000|2021-03-25 01:21:50|469.94|465.94|469.77|465.77|470|466|469.72|465.72|25
1616635320000|2021-03-25 01:22:00|469.76|465.76|469.58|465.58|469.76|465.76|469.58|465.58|23
1616635330000|2021-03-25 01:22:10|469.56|465.56|469.55|465.55|469.58|465.58|469.33|465.33|28
1616635340000|2021-03-25 01:22:20|469.53|465.53|469.75|465.75|469.76|465.76|469.53|465.53|27
1616635350000|2021-03-25 01:22:30|469.77|465.77|469.57|465.57|469.78|465.78|469.57|465.57|29
1616635360000|2021-03-25 01:22:40|469.56|465.56|469.63|465.63|469.69|465.69|469.52|465.52|29
1616635370000|2021-03-25 01:22:50|469.67|465.67|469.73|465.73|469.73|465.73|469.61|465.61|14
1616635380000|2021-03-25 01:23:00|469.74|465.74|469.97|465.97|470.02|466.02|469.71|465.71|28
1616635390000|2021-03-25 01:23:10|469.94|465.94|469.88|465.88|469.99|465.99|469.79|465.79|27
1616635400000|2021-03-25 01:23:20|469.91|465.91|469.67|465.67|469.91|465.91|469.58|465.58|24
1616635410000|2021-03-25 01:23:30|469.55|465.55|469.37|465.37|469.56|465.56|469.33|465.33|36
1616635420000|2021-03-25 01:23:40|469.31|465.31|469.15|465.15|469.33|465.33|469.09|465.09|22
1616635430000|2021-03-25 01:23:50|469.16|465.16|468.89|464.89|469.16|465.16|468.86|464.86|22
1616635440000|2021-03-25 01:24:00|468.9|464.9|468.91|464.91|468.93|464.93|468.77|464.77|28
1616635450000|2021-03-25 01:24:10|468.9|464.9|468.97|464.97|468.99|464.99|468.86|464.86|29
1616635460000|2021-03-25 01:24:20|468.96|464.96|469.06|465.06|469.06|465.06|468.94|464.94|10
1616635470000|2021-03-25 01:24:30|469.08|465.08|469.09|465.09|469.23|465.23|469.02|465.02|24
1616635480000|2021-03-25 01:24:40|469.08|465.08|469.1|465.1|469.1|465.1|468.95|464.95|23
1616635490000|2021-03-25 01:24:50|469.11|465.11|468.97|464.97|469.11|465.11|468.95|464.95|20
1616635500000|2021-03-25 01:25:00|468.98|464.98|468.89|464.89|468.98|464.98|468.85|464.85|23
1616635510000|2021-03-25 01:25:10|468.88|464.88|468.9|464.9|468.92|464.92|468.86|464.86|19
1616635520000|2021-03-25 01:25:20|468.89|464.89|468.87|464.87|468.9|464.9|468.8|464.8|22
1616635530000|2021-03-25 01:25:30|468.89|464.89|468.89|464.89|468.99|464.99|468.81|464.81|22
1616635540000|2021-03-25 01:25:40|468.88|464.88|468.85|464.85|468.9|464.9|468.82|464.82|30
1616635550000|2021-03-25 01:25:50|468.83|464.83|468.82|464.82|468.85|464.85|468.78|464.78|22
1616635560000|2021-03-25 01:26:00|468.84|464.84|468.82|464.82|468.89|464.89|468.81|464.81|12
1616635570000|2021-03-25 01:26:10|468.81|464.81|468.81|464.81|468.85|464.85|468.73|464.73|15
1616635580000|2021-03-25 01:26:20|468.92|464.92|468.9|464.9|469.02|465.02|468.88|464.88|18
1616635590000|2021-03-25 01:26:30|468.88|464.88|469.03|465.03|469.03|465.03|468.85|464.85|12
1616635600000|2021-03-25 01:26:40|469.02|465.02|468.83|464.83|469.02|465.02|468.76|464.76|13
1616635610000|2021-03-25 01:26:50|468.78|464.78|468.78|464.78|468.79|464.79|468.73|464.73|15
1616635620000|2021-03-25 01:27:00|468.77|464.77|468.5|464.5|468.78|464.78|468.42|464.42|17
1616635630000|2021-03-25 01:27:10|468.47|464.47|468.25|464.25|468.49|464.49|468.25|464.25|28
1616635640000|2021-03-25 01:27:20|468.28|464.28|468.19|464.19|468.41|464.41|468.19|464.19|25
1616635650000|2021-03-25 01:27:30|468.18|464.18|468.14|464.14|468.25|464.25|468.14|464.14|24
1616635660000|2021-03-25 01:27:40|468.15|464.15|468.11|464.11|468.2|464.2|468.11|464.11|28
1616635670000|2021-03-25 01:27:50|468.12|464.12|467.69|463.69|468.26|464.26|467.64|463.64|31
1616635680000|2021-03-25 01:28:00|467.49|463.49|467.83|463.83|467.84|463.84|467.41|463.41|32
1616635690000|2021-03-25 01:28:10|467.85|463.85|467.49|463.49|467.85|463.85|467.49|463.49|29
1616635700000|2021-03-25 01:28:20|467.5|463.5|467.25|463.25|467.54|463.54|467.25|463.25|28
1616635710000|2021-03-25 01:28:30|467.26|463.26|467.56|463.56|467.6|463.6|467.23|463.23|30
1616635720000|2021-03-25 01:28:40|467.57|463.57|467.53|463.53|467.61|463.61|467.51|463.51|22
1616635730000|2021-03-25 01:28:50|467.52|463.52|467.39|463.39|467.52|463.52|467.39|463.39|23
1616635740000|2021-03-25 01:29:00|467.38|463.38|467.54|463.54|467.56|463.56|467.38|463.38|26
1616635750000|2021-03-25 01:29:10|467.49|463.49|467.22|463.22|467.49|463.49|467.13|463.13|34
1616635760000|2021-03-25 01:29:20|467.31|463.31|467.02|463.02|467.31|463.31|466.87|462.87|33
1616635770000|2021-03-25 01:29:30|467.01|463.01|467.04|463.04|467.24|463.24|466.94|462.94|33
1616635780000|2021-03-25 01:29:40|467.09|463.09|466.99|462.99|467.36|463.36|466.99|462.99|31
1616635790000|2021-03-25 01:29:50|466.98|462.98|466.78|462.78|467.05|463.05|466.77|462.77|28
1616635800000|2021-03-25 01:30:00|466.79|462.79|466.56|462.56|466.97|462.97|466.46|462.46|31
1616635810000|2021-03-25 01:30:10|466.48|462.48|467.2|463.2|467.2|463.2|466.48|462.48|34
1616635820000|2021-03-25 01:30:20|467.19|463.19|466.85|462.85|467.24|463.24|466.85|462.85|29
1616635830000|2021-03-25 01:30:30|466.77|462.77|466.48|462.48|466.79|462.79|466.45|462.45|31
1616635840000|2021-03-25 01:30:40|466.5|462.5|466.36|462.36|466.5|462.5|466.3|462.3|34
1616635850000|2021-03-25 01:30:50|466.39|462.39|466.43|462.43|466.51|462.51|466.34|462.34|23
1616635860000|2021-03-25 01:31:00|466.42|462.42|466.49|462.49|466.52|462.52|466.36|462.36|27
1616635870000|2021-03-25 01:31:10|466.5|462.5|466.85|462.85|467.1|463.1|466.5|462.5|36
1616635880000|2021-03-25 01:31:20|466.84|462.84|466.52|462.52|466.93|462.93|466.52|462.52|31
1616635890000|2021-03-25 01:31:30|466.53|462.53|466.37|462.37|466.55|462.55|466.31|462.31|26
1616635900000|2021-03-25 01:31:40|466.21|462.21|466.2|462.2|466.51|462.51|466.17|462.17|27
1616635910000|2021-03-25 01:31:50|466.19|462.19|465.92|461.92|466.2|462.2|465.86|461.86|25
1616635920000|2021-03-25 01:32:00|465.87|461.87|465.61|461.61|465.87|461.87|465.54|461.54|34
1616635930000|2021-03-25 01:32:10|465.62|461.62|465.42|461.42|465.62|461.62|465.26|461.26|31
1616635940000|2021-03-25 01:32:20|465.43|461.43|465.78|461.78|465.79|461.79|465.39|461.39|32
1616635950000|2021-03-25 01:32:30|465.76|461.76|465.65|461.65|465.84|461.84|465.52|461.52|32
1616635960000|2021-03-25 01:32:40|465.77|461.77|465.44|461.44|465.78|461.78|465.42|461.42|34
1616635970000|2021-03-25 01:32:50|465.39|461.39|464.89|460.89|465.41|461.41|464.31|460.31|35
1616635980000|2021-03-25 01:33:00|464.9|460.9|464.24|460.24|465.42|461.42|463.82|459.82|36
1616635990000|2021-03-25 01:33:10|464.22|460.22|463.87|459.87|464.28|460.28|463.75|459.75|32
1616636000000|2021-03-25 01:33:20|463.96|459.96|463.53|459.53|464.11|460.11|463.5|459.5|36
1616636010000|2021-03-25 01:33:30|463.46|459.46|461.89|457.89|463.67|459.67|461.77|457.77|36
1616636020000|2021-03-25 01:33:40|461.98|457.98|461.73|457.73|462.56|458.56|460.8|456.8|37
1616636030000|2021-03-25 01:33:50|461.72|457.72|461.5|457.5|461.89|457.89|461.19|457.19|36
1616636040000|2021-03-25 01:34:00|461.51|457.51|461.83|457.83|461.92|457.92|461.35|457.35|27
1616636050000|2021-03-25 01:34:10|461.81|457.81|461.96|457.96|462.14|458.14|461.74|457.74|35
1616636060000|2021-03-25 01:34:20|461.89|457.89|462.54|458.54|462.67|458.67|461.83|457.83|38
1616636070000|2021-03-25 01:34:30|462.42|458.42|462.31|458.31|462.43|458.43|462.16|458.16|32
1616636080000|2021-03-25 01:34:40|462.32|458.32|462.25|458.25|462.42|458.42|462.16|458.16|34
1616636090000|2021-03-25 01:34:50|462.29|458.29|462.3|458.3|462.41|458.41|462.13|458.13|33
1616636100000|2021-03-25 01:35:00|462.28|458.28|462.21|458.21|462.3|458.3|462.12|458.12|32
1616636110000|2021-03-25 01:35:10|462.27|458.27|462.24|458.24|462.42|458.42|462.24|458.24|23
1616636120000|2021-03-25 01:35:20|462.29|458.29|461.74|457.74|462.29|458.29|461.73|457.73|33
1616636130000|2021-03-25 01:35:30|461.77|457.77|461.92|457.92|462.01|458.01|461.59|457.59|30
1616636140000|2021-03-25 01:35:40|461.93|457.93|462.37|458.37|462.48|458.48|461.92|457.92|31
1616636150000|2021-03-25 01:35:50|462.45|458.45|462.25|458.25|462.47|458.47|462.13|458.13|34
1616636160000|2021-03-25 01:36:00|462.24|458.24|462.15|458.15|462.32|458.32|462.02|458.02|31
1616636170000|2021-03-25 01:36:10|462.18|458.18|461.82|457.82|462.2|458.2|461.77|457.77|32
1616636180000|2021-03-25 01:36:20|461.89|457.89|461.76|457.76|462.03|458.03|461.72|457.72|34
1616636190000|2021-03-25 01:36:30|461.77|457.77|461.23|457.23|461.77|457.77|461.23|457.23|31
1616636200000|2021-03-25 01:36:40|461.22|457.22|461.53|457.53|461.8|457.8|461.22|457.22|39
1616636210000|2021-03-25 01:36:50|461.54|457.54|461.42|457.42|461.65|457.65|461.38|457.38|32
1616636220000|2021-03-25 01:37:00|461.41|457.41|461.11|457.11|461.41|457.41|461.08|457.08|34
1616636230000|2021-03-25 01:37:10|461.1|457.1|461.25|457.25|461.3|457.3|461.04|457.04|35
1616636240000|2021-03-25 01:37:20|461.33|457.33|461.94|457.94|461.95|457.95|461.25|457.25|31
1616636250000|2021-03-25 01:37:30|461.97|457.97|462.2|458.2|462.22|458.22|461.67|457.67|32
1616636260000|2021-03-25 01:37:40|462.24|458.24|462.41|458.41|462.62|458.62|462.12|458.12|32
1616636270000|2021-03-25 01:37:50|462.45|458.45|462.48|458.48|462.64|458.64|462.29|458.29|29
1616636280000|2021-03-25 01:38:00|462.54|458.54|462.83|458.83|462.84|458.84|462.44|458.44|35
1616636290000|2021-03-25 01:38:10|462.87|458.87|463.09|459.09|463.09|459.09|462.81|458.81|27
1616636300000|2021-03-25 01:38:20|463.13|459.13|463.17|459.17|463.31|459.31|463.04|459.04|29
1616636310000|2021-03-25 01:38:30|463.16|459.16|463.16|459.16|463.21|459.21|462.96|458.96|30
1616636320000|2021-03-25 01:38:40|463.17|459.17|463.46|459.46|463.68|459.68|463.17|459.17|30
1616636330000|2021-03-25 01:38:50|463.43|459.43|463.69|459.69|463.69|459.69|463.41|459.41|35
1616636340000|2021-03-25 01:39:00|463.68|459.68|463.77|459.77|463.78|459.78|463.6|459.6|30
1616636350000|2021-03-25 01:39:10|463.78|459.78|463.71|459.71|463.86|459.86|463.67|459.67|24
1616636360000|2021-03-25 01:39:20|463.77|459.77|463.65|459.65|463.82|459.82|463.61|459.61|32
1616636370000|2021-03-25 01:39:30|463.67|459.67|464.07|460.07|464.07|460.07|463.63|459.63|26
1616636380000|2021-03-25 01:39:40|464.1|460.1|463.77|459.77|464.17|460.17|463.75|459.75|32
1616636390000|2021-03-25 01:39:50|463.82|459.82|463.93|459.93|464.04|460.04|463.8|459.8|32
1616636400000|2021-03-25 01:40:00|463.92|459.92|463.97|459.97|464.02|460.02|463.85|459.85|30
1616636410000|2021-03-25 01:40:10|463.98|459.98|464.11|460.11|464.11|460.11|463.96|459.96|33
1616636420000|2021-03-25 01:40:20|464.13|460.13|464.69|460.69|464.7|460.7|464.13|460.13|25
1616636430000|2021-03-25 01:40:30|464.73|460.73|464.74|460.74|464.74|460.74|464.64|460.64|23
1616636440000|2021-03-25 01:40:40|464.75|460.75|464.98|460.98|464.98|460.98|464.75|460.75|25
1616636450000|2021-03-25 01:40:50|464.99|460.99|465.19|461.19|465.19|461.19|464.93|460.93|27
1616636460000|2021-03-25 01:41:00|465.1|461.1|465.59|461.59|465.64|461.64|465.1|461.1|30
1616636470000|2021-03-25 01:41:10|465.58|461.58|465.61|461.61|465.71|461.71|465.5|461.5|30
1616636480000|2021-03-25 01:41:20|465.63|461.63|464.3|460.3|465.68|461.68|464.3|460.3|32
1616636490000|2021-03-25 01:41:30|464.11|460.11|464.58|460.58|464.64|460.64|464.11|460.11|34
1616636500000|2021-03-25 01:41:40|464.57|460.57|464.84|460.84|464.91|460.91|464.54|460.54|34
1616636510000|2021-03-25 01:41:50|464.86|460.86|464.57|460.57|464.94|460.94|464.47|460.47|35
1616636520000|2021-03-25 01:42:00|464.56|460.56|464.32|460.32|464.62|460.62|464.17|460.17|28
1616636530000|2021-03-25 01:42:10|464.36|460.36|464.26|460.26|464.42|460.42|464.21|460.21|19
1616636540000|2021-03-25 01:42:20|464.36|460.36|464.56|460.56|464.56|460.56|464.28|460.28|27
1616636550000|2021-03-25 01:42:30|464.55|460.55|464.76|460.76|464.76|460.76|464.55|460.55|22
1616636560000|2021-03-25 01:42:40|464.74|460.74|465.15|461.15|465.25|461.25|464.74|460.74|27
1616636570000|2021-03-25 01:42:50|465.17|461.17|465.4|461.4|465.46|461.46|465.09|461.09|34
1616636580000|2021-03-25 01:43:00|465.39|461.39|465.45|461.45|465.53|461.53|465.28|461.28|28
1616636590000|2021-03-25 01:43:10|465.47|461.47|465.68|461.68|465.68|461.68|465.45|461.45|25
1616636600000|2021-03-25 01:43:20|465.69|461.69|465.85|461.85|466.08|462.08|465.69|461.69|26
1616636610000|2021-03-25 01:43:30|465.87|461.87|465.81|461.81|465.92|461.92|465.76|461.76|30
1616636620000|2021-03-25 01:43:40|465.8|461.8|465.77|461.77|465.87|461.87|465.77|461.77|22
1616636630000|2021-03-25 01:43:50|465.75|461.75|465.67|461.67|465.79|461.79|465.67|461.67|21
1616636640000|2021-03-25 01:44:00|465.68|461.68|465.7|461.7|465.76|461.76|465.03|461.03|31
1616636650000|2021-03-25 01:44:10|465.72|461.72|465.74|461.74|465.74|461.74|465.58|461.58|25
1616636660000|2021-03-25 01:44:20|465.73|461.73|465.6|461.6|465.77|461.77|465.47|461.47|20
1616636670000|2021-03-25 01:44:30|465.61|461.61|465.67|461.67|465.71|461.71|465.5|461.5|28
1616636680000|2021-03-25 01:44:40|465.68|461.68|465.86|461.86|465.87|461.87|465.68|461.68|25
1616636690000|2021-03-25 01:44:50|465.91|461.91|466.1|462.1|466.14|462.14|465.91|461.91|24
1616636700000|2021-03-25 01:45:00|466.11|462.11|466.16|462.16|466.18|462.18|466.06|462.06|29
1616636710000|2021-03-25 01:45:10|466.18|462.18|465.87|461.87|466.19|462.19|465.87|461.87|19
1616636720000|2021-03-25 01:45:20|465.89|461.89|465.64|461.64|465.89|461.89|465.64|461.64|20
1616636730000|2021-03-25 01:45:30|465.62|461.62|465.62|461.62|465.75|461.75|465.44|461.44|28
1616636740000|2021-03-25 01:45:40|465.61|461.61|465.08|461.08|465.61|461.61|465.05|461.05|27
1616636750000|2021-03-25 01:45:50|465.02|461.02|465.18|461.18|465.18|461.18|464.94|460.94|30
1616636760000|2021-03-25 01:46:00|465.12|461.12|464.9|460.9|465.16|461.16|464.83|460.83|27
1616636770000|2021-03-25 01:46:10|464.87|460.87|464.11|460.11|465.06|461.06|464.11|460.11|23
1616636780000|2021-03-25 01:46:20|464.1|460.1|464.43|460.43|464.6|460.6|464.1|460.1|24
1616636790000|2021-03-25 01:46:30|464.25|460.25|463.73|459.73|464.42|460.42|463.73|459.73|33
1616636800000|2021-03-25 01:46:40|463.7|459.7|463.67|459.67|463.88|459.88|463.51|459.51|34
1616636810000|2021-03-25 01:46:50|463.68|459.68|463.97|459.97|463.98|459.98|463.62|459.62|32
1616636820000|2021-03-25 01:47:00|463.96|459.96|464.1|460.1|464.2|460.2|463.92|459.92|25
1616636830000|2021-03-25 01:47:10|464.11|460.11|464.28|460.28|464.31|460.31|464|460|27
1616636840000|2021-03-25 01:47:20|464.29|460.29|463.57|459.57|464.29|460.29|463.52|459.52|31
1616636850000|2021-03-25 01:47:30|463.53|459.53|463.44|459.44|463.55|459.55|463.42|459.42|29
1616636860000|2021-03-25 01:47:40|463.4|459.4|463.08|459.08|463.4|459.4|462.98|458.98|25
1616636870000|2021-03-25 01:47:50|463.05|459.05|462.54|458.54|463.05|459.05|462.44|458.44|31
1616636880000|2021-03-25 01:48:00|462.58|458.58|462.51|458.51|462.59|458.59|462.3|458.3|32
1616636890000|2021-03-25 01:48:10|462.55|458.55|462.92|458.92|462.99|458.99|462.55|458.55|30
1616636900000|2021-03-25 01:48:20|462.94|458.94|463.16|459.16|463.16|459.16|462.77|458.77|31
1616636910000|2021-03-25 01:48:30|463.15|459.15|463.12|459.12|463.25|459.25|463|459|31
1616636920000|2021-03-25 01:48:40|463.11|459.11|463.33|459.33|463.38|459.38|463.11|459.11|25
1616636930000|2021-03-25 01:48:50|463.35|459.35|463.55|459.55|463.55|459.55|463.27|459.27|24
1616636940000|2021-03-25 01:49:00|463.61|459.61|463.56|459.56|463.73|459.73|463.38|459.38|22
1616636950000|2021-03-25 01:49:10|463.52|459.52|462.96|458.96|463.59|459.59|462.92|458.92|30
1616636960000|2021-03-25 01:49:20|462.92|458.92|462.7|458.7|463.11|459.11|462.7|458.7|25
1616636970000|2021-03-25 01:49:30|462.69|458.69|462.62|458.62|462.84|458.84|462.53|458.53|29
1616636980000|2021-03-25 01:49:40|462.63|458.63|462.59|458.59|462.69|458.69|462.52|458.52|23
1616636990000|2021-03-25 01:49:50|462.56|458.56|462.69|458.69|462.69|458.69|462.53|458.53|25
1616637000000|2021-03-25 01:50:00|462.64|458.64|462.63|458.63|462.73|458.73|462.52|458.52|21
1616637010000|2021-03-25 01:50:10|462.64|458.64|462.74|458.74|462.76|458.76|462.55|458.55|34
1616637020000|2021-03-25 01:50:20|462.75|458.75|462.44|458.44|462.88|458.88|462.42|458.42|28
1616637030000|2021-03-25 01:50:30|462.43|458.43|462.13|458.13|462.43|458.43|462.01|458.01|25
1616637040000|2021-03-25 01:50:40|462.17|458.17|462.24|458.24|462.38|458.38|462.17|458.17|28
1616637050000|2021-03-25 01:50:50|462.26|458.26|462.16|458.16|462.3|458.3|462.16|458.16|32
1616637060000|2021-03-25 01:51:00|462.13|458.13|461.32|457.32|462.16|458.16|461.32|457.32|25
1616637070000|2021-03-25 01:51:10|461.37|457.37|461|457|461.38|457.38|461|457|33
1616637080000|2021-03-25 01:51:20|461.01|457.01|461.16|457.16|461.33|457.33|460.8|456.8|30
1616637090000|2021-03-25 01:51:30|461.1|457.1|461.09|457.09|461.12|457.12|460.99|456.99|21
1616637100000|2021-03-25 01:51:40|461.1|457.1|461.18|457.18|461.32|457.32|461.07|457.07|23
1616637110000|2021-03-25 01:51:50|461.08|457.08|460.66|456.66|461.12|457.12|460.59|456.59|32
1616637120000|2021-03-25 01:52:00|460.48|456.48|460.74|456.74|460.74|456.74|460.43|456.43|33
1616637130000|2021-03-25 01:52:10|460.73|456.73|460.9|456.9|460.97|456.97|460.69|456.69|30
1616637140000|2021-03-25 01:52:20|460.84|456.84|460.54|456.54|460.9|456.9|460.5|456.5|34
1616637150000|2021-03-25 01:52:30|460.56|456.56|460.77|456.77|460.8|456.8|460.52|456.52|32
1616637160000|2021-03-25 01:52:40|460.79|456.79|460.89|456.89|460.93|456.93|460.77|456.77|25
1616637170000|2021-03-25 01:52:50|460.88|456.88|460.6|456.6|460.88|456.88|460.5|456.5|31
1616637180000|2021-03-25 01:53:00|460.64|456.64|460.63|456.63|460.76|456.76|460.55|456.55|32
1616637190000|2021-03-25 01:53:10|460.64|456.64|460.66|456.66|460.82|456.82|460.59|456.59|22
1616637200000|2021-03-25 01:53:20|460.64|456.64|460.39|456.39|460.65|456.65|460.39|456.39|25
1616637210000|2021-03-25 01:53:30|460.36|456.36|460.36|456.36|460.39|456.39|460.11|456.11|31
1616637220000|2021-03-25 01:53:40|460.37|456.37|460.49|456.49|460.62|456.62|460.35|456.35|31
1616637230000|2021-03-25 01:53:50|460.48|456.48|460.93|456.93|460.94|456.94|460.48|456.48|28
1616637240000|2021-03-25 01:54:00|460.95|456.95|460.95|456.95|461.2|457.2|460.95|456.95|28
1616637250000|2021-03-25 01:54:10|460.94|456.94|461.04|457.04|461.05|457.05|460.84|456.84|33
1616637260000|2021-03-25 01:54:20|461.07|457.07|461|457|461.1|457.1|460.91|456.91|28
1616637270000|2021-03-25 01:54:30|460.99|456.99|461.02|457.02|461.02|457.02|460.86|456.86|29
1616637280000|2021-03-25 01:54:40|461.05|457.05|461.05|457.05|461.09|457.09|460.98|456.98|28
1616637290000|2021-03-25 01:54:50|461.04|457.04|460.53|456.53|461.04|457.04|460.49|456.49|26
1616637300000|2021-03-25 01:55:00|460.8|456.8|460.76|456.76|460.81|456.81|460.59|456.59|32
1616637310000|2021-03-25 01:55:10|460.78|456.78|460.65|456.65|460.78|456.78|460.53|456.53|26
1616637320000|2021-03-25 01:55:20|460.59|456.59|460.62|456.62|460.65|456.65|460.49|456.49|28
1616637330000|2021-03-25 01:55:30|460.6|456.6|459.96|455.96|460.62|456.62|459.78|455.78|31
1616637340000|2021-03-25 01:55:40|459.94|455.94|459.11|455.11|459.94|455.94|459.04|455.04|36
1616637350000|2021-03-25 01:55:50|459.12|455.12|459.59|455.59|459.6|455.6|459.12|455.12|37
1616637360000|2021-03-25 01:56:00|459.62|455.62|459.41|455.41|459.63|455.63|459.24|455.24|33
1616637370000|2021-03-25 01:56:10|459.43|455.43|459.63|455.63|459.78|455.78|459.39|455.39|33
1616637380000|2021-03-25 01:56:20|459.6|455.6|459.62|455.62|459.73|455.73|459.52|455.52|30
1616637390000|2021-03-25 01:56:30|459.63|455.63|458.81|454.81|459.66|455.66|458.81|454.81|32
1616637400000|2021-03-25 01:56:40|458.74|454.74|458.76|454.76|458.9|454.9|458.42|454.42|33
1616637410000|2021-03-25 01:56:50|458.73|454.73|459.08|455.08|459.2|455.2|458.73|454.73|37
1616637420000|2021-03-25 01:57:00|459.1|455.1|459.67|455.67|459.68|455.68|459.1|455.1|38
1616637430000|2021-03-25 01:57:10|459.69|455.69|460.16|456.16|460.16|456.16|459.69|455.69|33
1616637440000|2021-03-25 01:57:20|460.15|456.15|459.56|455.56|460.15|456.15|459.54|455.54|27
1616637450000|2021-03-25 01:57:30|459.55|455.55|459.09|455.09|459.58|455.58|459.08|455.08|30
1616637460000|2021-03-25 01:57:40|459.07|455.07|459.35|455.35|459.35|455.35|458.8|454.8|34
1616637470000|2021-03-25 01:57:50|459.38|455.38|459.24|455.24|459.52|455.52|459.24|455.24|31
1616637480000|2021-03-25 01:58:00|459.22|455.22|459.18|455.18|459.37|455.37|459.16|455.16|24
1616637490000|2021-03-25 01:58:10|459.17|455.17|459.13|455.13|459.4|455.4|459.07|455.07|35
1616637500000|2021-03-25 01:58:20|459.11|455.11|459.06|455.06|459.12|455.12|458.99|454.99|27
1616637510000|2021-03-25 01:58:30|459.07|455.07|458.96|454.96|459.16|455.16|458.96|454.96|27
1616637520000|2021-03-25 01:58:40|458.95|454.95|458.74|454.74|458.98|454.98|458.74|454.74|29
1616637530000|2021-03-25 01:58:50|458.68|454.68|458.09|454.09|458.75|454.75|458.09|454.09|36
1616637540000|2021-03-25 01:59:00|458.08|454.08|458.33|454.33|458.33|454.33|458.05|454.05|32
1616637550000|2021-03-25 01:59:10|458.35|454.35|458.18|454.18|458.52|454.52|458.18|454.18|34
1616637560000|2021-03-25 01:59:20|458.13|454.13|457.35|453.35|458.18|454.18|457.2|453.2|34
1616637570000|2021-03-25 01:59:30|457.63|453.63|457.77|453.77|458.02|454.02|457.63|453.63|33
1616637580000|2021-03-25 01:59:40|457.78|453.78|457.8|453.8|457.83|453.83|457.62|453.62|32
1616637590000|2021-03-25 01:59:50|457.81|453.81|457.89|453.89|457.92|453.92|457.52|453.52|33
1616637600000|2021-03-25 02:00:00|457.99|453.99|457.08|453.08|458.02|454.02|457.04|453.04|34
1616637610000|2021-03-25 02:00:10|457.13|453.13|456.37|452.37|457.2|453.2|455.89|451.89|31
1616637620000|2021-03-25 02:00:20|455.92|451.92|455.41|451.41|456.09|452.09|455.32|451.32|33
1616637630000|2021-03-25 02:00:30|455.34|451.34|454.76|450.76|455.34|451.34|454.6|450.6|25
1616637640000|2021-03-25 02:00:40|454.74|450.74|454.76|450.76|454.95|450.95|454.58|450.58|21
1616637650000|2021-03-25 02:00:50|454.77|450.77|454.22|450.22|454.95|450.95|454.09|450.09|19
1616637660000|2021-03-25 02:01:00|454.23|450.23|455.36|451.36|455.49|451.49|454.23|450.23|36
1616637670000|2021-03-25 02:01:10|455.35|451.35|455.59|451.59|455.63|451.63|455.19|451.19|38
1616637680000|2021-03-25 02:01:20|455.53|451.53|456.19|452.19|456.19|452.19|455.46|451.46|34
1616637690000|2021-03-25 02:01:30|456.25|452.25|457.12|453.12|457.21|453.21|456.22|452.22|31
1616637700000|2021-03-25 02:01:40|457.13|453.13|457.8|453.8|457.8|453.8|457.13|453.13|24
1616637710000|2021-03-25 02:01:50|458.1|454.1|458.03|454.03|458.16|454.16|457.47|453.47|28
1616637720000|2021-03-25 02:02:00|458.11|454.11|458.52|454.52|458.52|454.52|458.11|454.11|23
1616637730000|2021-03-25 02:02:10|458.53|454.53|459.48|455.48|459.58|455.58|458.53|454.53|30
1616637740000|2021-03-25 02:02:20|459.57|455.57|459.51|455.51|460.06|456.06|459.38|455.38|30
1616637750000|2021-03-25 02:02:30|459.75|455.75|461.29|457.29|461.29|457.29|459.65|455.65|34
1616637760000|2021-03-25 02:02:40|461.23|457.23|461.01|457.01|461.23|457.23|460.71|456.71|32
1616637770000|2021-03-25 02:02:50|461.05|457.05|461.55|457.55|461.56|457.56|461.04|457.04|28
1616637780000|2021-03-25 02:03:00|461.54|457.54|462.51|458.51|462.51|458.51|461.54|457.54|36
1616637790000|2021-03-25 02:03:10|462.57|458.57|463.12|459.12|463.15|459.15|462.57|458.57|34
1616637800000|2021-03-25 02:03:20|463|459|463.17|459.17|463.23|459.23|462.86|458.86|32
1616637810000|2021-03-25 02:03:30|463.2|459.2|462.83|458.83|463.36|459.36|462.83|458.83|29
1616637820000|2021-03-25 02:03:40|462.8|458.8|463.29|459.29|463.29|459.29|462.69|458.69|32
1616637830000|2021-03-25 02:03:50|463.27|459.27|463.61|459.61|463.62|459.62|463.27|459.27|31
1616637840000|2021-03-25 02:04:00|463.62|459.62|463.01|459.01|463.69|459.69|463.01|459.01|32
1616637850000|2021-03-25 02:04:10|463|459|463.21|459.21|463.27|459.27|462.96|458.96|30
1616637860000|2021-03-25 02:04:20|463.27|459.27|463.5|459.5|463.63|459.63|463.25|459.25|33
1616637870000|2021-03-25 02:04:30|463.53|459.53|463.62|459.62|463.66|459.66|463.52|459.52|29
1616637880000|2021-03-25 02:04:40|463.63|459.63|464.34|460.34|464.34|460.34|463.62|459.62|32
1616637890000|2021-03-25 02:04:50|464.28|460.28|464.09|460.09|464.42|460.42|464.04|460.04|35
1616637900000|2021-03-25 02:05:00|464.1|460.1|464.33|460.33|464.37|460.37|464.08|460.08|32
1616637910000|2021-03-25 02:05:10|464.34|460.34|464.36|460.36|464.37|460.37|464.05|460.05|35
1616637920000|2021-03-25 02:05:20|464.39|460.39|464.29|460.29|464.44|460.44|464.28|460.28|32
1616637930000|2021-03-25 02:05:30|464.31|460.31|464.44|460.44|464.56|460.56|464.3|460.3|23
1616637940000|2021-03-25 02:05:40|464.43|460.43|464.64|460.64|464.8|460.8|464.43|460.43|28
1616637950000|2021-03-25 02:05:50|464.68|460.68|464.62|460.62|464.88|460.88|464.53|460.53|32
1616637960000|2021-03-25 02:06:00|464.63|460.63|464.05|460.05|464.72|460.72|464.05|460.05|31
1616637970000|2021-03-25 02:06:10|464.12|460.12|463.75|459.75|464.12|460.12|463.73|459.73|29
1616637980000|2021-03-25 02:06:20|463.76|459.76|463.73|459.73|463.83|459.83|463.65|459.65|24
1616637990000|2021-03-25 02:06:30|463.74|459.74|464.31|460.31|464.31|460.31|463.49|459.49|32
1616638000000|2021-03-25 02:06:40|464.34|460.34|464.38|460.38|464.42|460.42|464.29|460.29|33
1616638010000|2021-03-25 02:06:50|464.4|460.4|464.16|460.16|464.46|460.46|464.13|460.13|31
1616638020000|2021-03-25 02:07:00|464.18|460.18|463.77|459.77|464.26|460.26|463.77|459.77|28
1616638030000|2021-03-25 02:07:10|463.78|459.78|463.87|459.87|463.94|459.94|463.57|459.57|28
1616638040000|2021-03-25 02:07:20|463.89|459.89|464.34|460.34|464.38|460.38|463.87|459.87|28
1616638050000|2021-03-25 02:07:30|464.35|460.35|464.71|460.71|464.74|460.74|464.35|460.35|28
1616638060000|2021-03-25 02:07:40|464.61|460.61|464.39|460.39|464.61|460.61|464.29|460.29|34
1616638070000|2021-03-25 02:07:50|464.36|460.36|464.01|460.01|464.36|460.36|463.96|459.96|31
1616638080000|2021-03-25 02:08:00|464|460|463.59|459.59|464|460|463.59|459.59|29
1616638090000|2021-03-25 02:08:10|463.56|459.56|463.17|459.17|463.59|459.59|463.17|459.17|29
1616638100000|2021-03-25 02:08:20|463.21|459.21|462.56|458.56|463.32|459.32|462.51|458.51|31
1616638110000|2021-03-25 02:08:30|462.66|458.66|462.58|458.58|462.89|458.89|462.58|458.58|23
1616638120000|2021-03-25 02:08:40|462.57|458.57|462.93|458.93|462.93|458.93|462.43|458.43|25
1616638130000|2021-03-25 02:08:50|463|459|462.98|458.98|463.11|459.11|462.86|458.86|32
1616638140000|2021-03-25 02:09:00|463|459|462.5|458.5|463.07|459.07|462.4|458.4|30
1616638150000|2021-03-25 02:09:10|462.48|458.48|462.08|458.08|462.5|458.5|462.03|458.03|34
1616638160000|2021-03-25 02:09:20|462.07|458.07|462.05|458.05|462.14|458.14|461.95|457.95|25
1616638170000|2021-03-25 02:09:30|462.06|458.06|461.76|457.76|462.1|458.1|461.34|457.34|31
1616638180000|2021-03-25 02:09:40|461.79|457.79|461.31|457.31|461.79|457.79|461.3|457.3|23
1616638190000|2021-03-25 02:09:50|461.25|457.25|461.54|457.54|461.54|457.54|461.13|457.13|32
1616638200000|2021-03-25 02:10:00|461.53|457.53|462.34|458.34|462.41|458.41|461.53|457.53|33
1616638210000|2021-03-25 02:10:10|462.32|458.32|462.01|458.01|462.48|458.48|462.01|458.01|27
1616638220000|2021-03-25 02:10:20|461.98|457.98|461.41|457.41|461.98|457.98|461.2|457.2|35
1616638230000|2021-03-25 02:10:30|461.43|457.43|462.53|458.53|462.65|458.65|461.43|457.43|34
1616638240000|2021-03-25 02:10:40|462.45|458.45|461.9|457.9|462.45|458.45|461.89|457.89|38
1616638250000|2021-03-25 02:10:50|461.91|457.91|461.54|457.54|462.38|458.38|461.54|457.54|37
1616638260000|2021-03-25 02:11:00|461.52|457.52|460.97|456.97|461.54|457.54|460.93|456.93|33
1616638270000|2021-03-25 02:11:10|460.93|456.93|461.08|457.08|461.19|457.19|460.91|456.91|31
1616638280000|2021-03-25 02:11:20|461.07|457.07|460.98|456.98|461.07|457.07|460.94|456.94|22
1616638290000|2021-03-25 02:11:30|461|457|461.54|457.54|461.55|457.55|460.69|456.69|32
1616638300000|2021-03-25 02:11:40|461.55|457.55|460.95|456.95|461.6|457.6|460.95|456.95|38
1616638310000|2021-03-25 02:11:50|460.9|456.9|460.51|456.51|460.92|456.92|460.51|456.51|34
1616638320000|2021-03-25 02:12:00|460.54|456.54|460.71|456.71|460.71|456.71|460.15|456.15|28
1616638330000|2021-03-25 02:12:10|460.63|456.63|461.03|457.03|461.03|457.03|460.42|456.42|35
1616638340000|2021-03-25 02:12:20|461.01|457.01|460.61|456.61|461.14|457.14|460.61|456.61|32
1616638350000|2021-03-25 02:12:30|460.56|456.56|460.32|456.32|460.7|456.7|460.32|456.32|37
1616638360000|2021-03-25 02:12:40|460.37|456.37|460.87|456.87|460.87|456.87|460.37|456.37|29
1616638370000|2021-03-25 02:12:50|460.89|456.89|461.45|457.45|461.45|457.45|460.89|456.89|33
1616638380000|2021-03-25 02:13:00|461.43|457.43|461.35|457.35|461.45|457.45|461.13|457.13|37
1616638390000|2021-03-25 02:13:10|461.32|457.32|461.65|457.65|461.76|457.76|461.27|457.27|28
1616638400000|2021-03-25 02:13:20|461.73|457.73|462.12|458.12|462.12|458.12|461.6|457.6|28
1616638410000|2021-03-25 02:13:30|462.07|458.07|461.12|457.12|462.07|458.07|461.11|457.11|33
1616638420000|2021-03-25 02:13:40|461.08|457.08|460.99|456.99|461.18|457.18|460.82|456.82|31
1616638430000|2021-03-25 02:13:50|460.97|456.97|460.82|456.82|461.24|457.24|460.82|456.82|32
1616638440000|2021-03-25 02:14:00|460.86|456.86|460.45|456.45|460.91|456.91|460.45|456.45|29
1616638450000|2021-03-25 02:14:10|460.44|456.44|460.38|456.38|460.51|456.51|460.11|456.11|28
1616638460000|2021-03-25 02:14:20|460.47|456.47|460.81|456.81|460.89|456.89|460.47|456.47|33
1616638470000|2021-03-25 02:14:30|460.82|456.82|460.95|456.95|460.95|456.95|460.48|456.48|34
1616638480000|2021-03-25 02:14:40|460.99|456.99|461.06|457.06|461.11|457.11|460.79|456.79|33
1616638490000|2021-03-25 02:14:50|461.02|457.02|460.39|456.39|461.02|457.02|460.23|456.23|35
1616638500000|2021-03-25 02:15:00|460.27|456.27|460.95|456.95|460.99|456.99|460.25|456.25|37
1616638510000|2021-03-25 02:15:10|460.96|456.96|461.49|457.49|461.49|457.49|460.93|456.93|28
1616638520000|2021-03-25 02:15:20|461.48|457.48|461.49|457.49|461.63|457.63|461.31|457.31|26
1616638530000|2021-03-25 02:15:30|461.5|457.5|461.56|457.56|461.59|457.59|461.27|457.27|31
1616638540000|2021-03-25 02:15:40|461.58|457.58|461.8|457.8|461.9|457.9|461.58|457.58|27
1616638550000|2021-03-25 02:15:50|461.89|457.89|461.28|457.28|461.91|457.91|461.05|457.05|34
1616638560000|2021-03-25 02:16:00|461.24|457.24|460.88|456.88|461.29|457.29|460.82|456.82|35
1616638570000|2021-03-25 02:16:10|460.87|456.87|460.92|456.92|461.2|457.2|460.85|456.85|35
1616638580000|2021-03-25 02:16:20|460.86|456.86|460.78|456.78|461.05|457.05|460.74|456.74|27
1616638590000|2021-03-25 02:16:30|460.72|456.72|460.26|456.26|460.73|456.73|460.26|456.26|36
1616638600000|2021-03-25 02:16:40|460.37|456.37|460.58|456.58|460.73|456.73|459.94|455.94|36
1616638610000|2021-03-25 02:16:50|460.56|456.56|460.76|456.76|460.79|456.79|460.48|456.48|32
1616638620000|2021-03-25 02:17:00|460.68|456.68|461.12|457.12|461.2|457.2|460.68|456.68|32
1616638630000|2021-03-25 02:17:10|461.15|457.15|461.1|457.1|461.17|457.17|460.95|456.95|32
1616638640000|2021-03-25 02:17:20|461.07|457.07|461.38|457.38|461.43|457.43|461.07|457.07|31
1616638650000|2021-03-25 02:17:30|461.35|457.35|461.7|457.7|461.7|457.7|461.35|457.35|29
1616638660000|2021-03-25 02:17:40|461.75|457.75|462.22|458.22|462.29|458.29|461.75|457.75|31
1616638670000|2021-03-25 02:17:50|462.24|458.24|462.37|458.37|462.68|458.68|462.23|458.23|32
1616638680000|2021-03-25 02:18:00|462.82|458.82|463.08|459.08|463.15|459.15|462.81|458.81|25
1616638690000|2021-03-25 02:18:10|463.09|459.09|463.39|459.39|463.74|459.74|463.09|459.09|29
1616638700000|2021-03-25 02:18:20|463.33|459.33|463.52|459.52|463.72|459.72|463.3|459.3|31
1616638710000|2021-03-25 02:18:30|463.57|459.57|463.62|459.62|463.62|459.62|463.26|459.26|36
1616638720000|2021-03-25 02:18:40|463.68|459.68|462.89|458.89|463.7|459.7|462.89|458.89|32
1616638730000|2021-03-25 02:18:50|463.03|459.03|463.04|459.04|463.14|459.14|462.86|458.86|33
1616638740000|2021-03-25 02:19:00|463.03|459.03|463.29|459.29|463.35|459.35|463.01|459.01|30
1616638750000|2021-03-25 02:19:10|463.2|459.2|462.96|458.96|463.3|459.3|462.96|458.96|31
1616638760000|2021-03-25 02:19:20|463.03|459.03|462.97|458.97|463.15|459.15|462.76|458.76|35
1616638770000|2021-03-25 02:19:30|462.96|458.96|462.98|458.98|463.26|459.26|462.84|458.84|35
1616638780000|2021-03-25 02:19:40|462.76|458.76|462.59|458.59|462.95|458.95|462.58|458.58|29
1616638790000|2021-03-25 02:19:50|462.5|458.5|462.91|458.91|462.91|458.91|462.5|458.5|32
1616638800000|2021-03-25 02:20:00|462.94|458.94|463.21|459.21|463.3|459.3|462.94|458.94|32
1616638810000|2021-03-25 02:20:10|463.13|459.13|463.24|459.24|463.32|459.32|463.04|459.04|33
1616638820000|2021-03-25 02:20:20|463.27|459.27|463.11|459.11|463.28|459.28|463|459|34
1616638830000|2021-03-25 02:20:30|463.2|459.2|463.06|459.06|463.36|459.36|463.05|459.05|30
1616638840000|2021-03-25 02:20:40|463.07|459.07|463.55|459.55|463.56|459.56|463.02|459.02|28
1616638850000|2021-03-25 02:20:50|463.61|459.61|463.56|459.56|463.7|459.7|463.39|459.39|30
1616638860000|2021-03-25 02:21:00|463.53|459.53|463.18|459.18|463.6|459.6|463.17|459.17|30
1616638870000|2021-03-25 02:21:10|463.2|459.2|463.29|459.29|463.52|459.52|463.2|459.2|32
1616638880000|2021-03-25 02:21:20|463.28|459.28|463.68|459.68|463.68|459.68|463.28|459.28|28
1616638890000|2021-03-25 02:21:30|463.7|459.7|463.52|459.52|463.79|459.79|463.51|459.51|30
1616638900000|2021-03-25 02:21:40|463.51|459.51|464.15|460.15|464.15|460.15|463.49|459.49|28
1616638910000|2021-03-25 02:21:50|464.17|460.17|464.39|460.39|464.39|460.39|464.12|460.12|34
1616638920000|2021-03-25 02:22:00|464.4|460.4|464.56|460.56|464.63|460.63|464.23|460.23|27
1616638930000|2021-03-25 02:22:10|464.54|460.54|464.59|460.59|464.65|460.65|464.41|460.41|31
1616638940000|2021-03-25 02:22:20|464.54|460.54|464.6|460.6|464.64|460.64|464.46|460.46|19
1616638950000|2021-03-25 02:22:30|464.58|460.58|464.65|460.65|464.66|460.66|464.56|460.56|21
1616638960000|2021-03-25 02:22:40|464.63|460.63|464.57|460.57|464.69|460.69|464.48|460.48|30
1616638970000|2021-03-25 02:22:50|464.53|460.53|464.5|460.5|464.53|460.53|464.3|460.3|28
1616638980000|2021-03-25 02:23:00|464.51|460.51|464.12|460.12|464.55|460.55|464.12|460.12|33
1616638990000|2021-03-25 02:23:10|464.29|460.29|463.97|459.97|464.29|460.29|463.93|459.93|32
1616639000000|2021-03-25 02:23:20|463.9|459.9|463.85|459.85|463.95|459.95|463.79|459.79|26
1616639010000|2021-03-25 02:23:30|463.93|459.93|463.38|459.38|463.93|459.93|463.37|459.37|33
1616639020000|2021-03-25 02:23:40|463.36|459.36|463.78|459.78|463.85|459.85|463.34|459.34|33
1616639030000|2021-03-25 02:23:50|463.79|459.79|464.14|460.14|464.14|460.14|463.74|459.74|29
1616639040000|2021-03-25 02:24:00|464.16|460.16|464.92|460.92|464.92|460.92|464.16|460.16|32
1616639050000|2021-03-25 02:24:10|464.93|460.93|464.72|460.72|464.96|460.96|464.67|460.67|31
1616639060000|2021-03-25 02:24:20|464.68|460.68|464.83|460.83|464.84|460.84|464.41|460.41|33
1616639070000|2021-03-25 02:24:30|464.84|460.84|464.91|460.91|464.99|460.99|464.58|460.58|32
1616639080000|2021-03-25 02:24:40|464.97|460.97|464.99|460.99|465.22|461.22|464.91|460.91|31
1616639090000|2021-03-25 02:24:50|465.01|461.01|464.98|460.98|465.05|461.05|464.91|460.91|26
1616639100000|2021-03-25 02:25:00|464.99|460.99|464.87|460.87|464.99|460.99|464.63|460.63|34
1616639110000|2021-03-25 02:25:10|464.88|460.88|464.83|460.83|464.97|460.97|464.79|460.79|28
1616639120000|2021-03-25 02:25:20|464.84|460.84|464.7|460.7|465.01|461.01|464.55|460.55|33
1616639130000|2021-03-25 02:25:30|464.64|460.64|464.46|460.46|464.82|460.82|464.42|460.42|31
1616639140000|2021-03-25 02:25:40|464.82|460.82|463.67|459.67|464.82|460.82|463.67|459.67|29
1616639150000|2021-03-25 02:25:50|464|460|463.64|459.64|464.01|460.01|463.36|459.36|23
1616639160000|2021-03-25 02:26:00|463.65|459.65|464.2|460.2|464.2|460.2|463.65|459.65|26
1616639170000|2021-03-25 02:26:10|464.21|460.21|464.36|460.36|464.37|460.37|464.15|460.15|26
1616639180000|2021-03-25 02:26:20|464.35|460.35|463.97|459.97|464.35|460.35|463.91|459.91|28
1616639190000|2021-03-25 02:26:30|463.99|459.99|464.43|460.43|464.43|460.43|463.99|459.99|31
1616639200000|2021-03-25 02:26:40|464.44|460.44|465.03|461.03|465.09|461.09|464.42|460.42|26
1616639210000|2021-03-25 02:26:50|464.99|460.99|464.92|460.92|464.99|460.99|464.67|460.67|36
1616639220000|2021-03-25 02:27:00|464.93|460.93|464.68|460.68|465.06|461.06|464.67|460.67|36
1616639230000|2021-03-25 02:27:10|464.65|460.65|464.64|460.64|464.81|460.81|464.63|460.63|34
1616639240000|2021-03-25 02:27:20|464.63|460.63|464.59|460.59|464.76|460.76|464.53|460.53|23
1616639250000|2021-03-25 02:27:30|464.58|460.58|464.29|460.29|464.58|460.58|464.16|460.16|24
1616639260000|2021-03-25 02:27:40|464.31|460.31|464.29|460.29|464.36|460.36|464.1|460.1|27
1616639270000|2021-03-25 02:27:50|464.44|460.44|464.61|460.61|464.77|460.77|464.37|460.37|31
1616639280000|2021-03-25 02:28:00|464.66|460.66|464.86|460.86|464.87|460.87|464.51|460.51|27
1616639290000|2021-03-25 02:28:10|464.9|460.9|464.77|460.77|465.08|461.08|464.76|460.76|27
1616639300000|2021-03-25 02:28:20|464.78|460.78|464.91|460.91|465.09|461.09|464.78|460.78|23
1616639310000|2021-03-25 02:28:30|464.94|460.94|465.39|461.39|465.39|461.39|464.94|460.94|25
1616639320000|2021-03-25 02:28:40|465.36|461.36|465.22|461.22|465.39|461.39|465.14|461.14|28
1616639330000|2021-03-25 02:28:50|465.23|461.23|465.63|461.63|465.63|461.63|465.22|461.22|27
1616639340000|2021-03-25 02:29:00|465.65|461.65|465.49|461.49|465.66|461.66|465.46|461.46|27
1616639350000|2021-03-25 02:29:10|465.53|461.53|465.73|461.73|465.73|461.73|465.42|461.42|21
1616639360000|2021-03-25 02:29:20|465.78|461.78|465.95|461.95|466.09|462.09|465.74|461.74|29
1616639370000|2021-03-25 02:29:30|466.37|462.37|466.61|462.61|466.69|462.69|466.32|462.32|28
1616639380000|2021-03-25 02:29:40|466.65|462.65|466.74|462.74|467.12|463.12|466.65|462.65|35
1616639390000|2021-03-25 02:29:50|466.83|462.83|467.08|463.08|467.08|463.08|466.79|462.79|33
1616639400000|2021-03-25 02:30:00|467.07|463.07|467.08|463.08|467.08|463.08|466.78|462.78|32
1616639410000|2021-03-25 02:30:10|467.07|463.07|467.53|463.53|467.58|463.58|467.07|463.07|26
1616639420000|2021-03-25 02:30:20|467.49|463.49|467.18|463.18|467.49|463.49|467.03|463.03|36
1616639430000|2021-03-25 02:30:30|467.16|463.16|467.12|463.12|467.17|463.17|467.02|463.02|24
1616639440000|2021-03-25 02:30:40|467.08|463.08|467.2|463.2|467.45|463.45|467.08|463.08|32
1616639450000|2021-03-25 02:30:50|467.16|463.16|467.05|463.05|467.18|463.18|466.96|462.96|32
1616639460000|2021-03-25 02:31:00|467.06|463.06|467.07|463.07|467.07|463.07|466.89|462.89|25
1616639470000|2021-03-25 02:31:10|467.08|463.08|467.15|463.15|467.3|463.3|467.08|463.08|25
1616639480000|2021-03-25 02:31:20|467.16|463.16|466.51|462.51|467.16|463.16|466.5|462.5|28
1616639490000|2021-03-25 02:31:30|466.5|462.5|467.3|463.3|467.3|463.3|466.5|462.5|33
1616639500000|2021-03-25 02:31:40|467.29|463.29|467.1|463.1|467.29|463.29|467.04|463.04|31
1616639510000|2021-03-25 02:31:50|467.12|463.12|467.28|463.28|467.33|463.33|466.96|462.96|31
1616639520000|2021-03-25 02:32:00|467.26|463.26|466.92|462.92|467.26|463.26|466.92|462.92|29
1616639530000|2021-03-25 02:32:10|466.95|462.95|467.07|463.07|467.25|463.25|466.81|462.81|26
1616639540000|2021-03-25 02:32:20|467.08|463.08|467.23|463.23|467.32|463.32|467.08|463.08|34
1616639550000|2021-03-25 02:32:30|467.21|463.21|467.07|463.07|467.21|463.21|466.95|462.95|27
1616639560000|2021-03-25 02:32:40|467.05|463.05|467.1|463.1|467.34|463.34|467.01|463.01|25
1616639570000|2021-03-25 02:32:50|467.12|463.12|467.07|463.07|467.23|463.23|467.03|463.03|31
1616639580000|2021-03-25 02:33:00|467.08|463.08|466.73|462.73|467.12|463.12|466.73|462.73|29
1616639590000|2021-03-25 02:33:10|466.72|462.72|466.64|462.64|466.73|462.73|466.63|462.63|25
1616639600000|2021-03-25 02:33:20|466.65|462.65|466.32|462.32|466.65|462.65|466.29|462.29|29
1616639610000|2021-03-25 02:33:30|466.39|462.39|466.26|462.26|466.49|462.49|466.09|462.09|34
1616639620000|2021-03-25 02:33:40|466.27|462.27|466.19|462.19|466.6|462.6|466.17|462.17|28
1616639630000|2021-03-25 02:33:50|466.18|462.18|466.2|462.2|466.22|462.22|466.04|462.04|28
1616639640000|2021-03-25 02:34:00|466.21|462.21|466.04|462.04|466.46|462.46|466.04|462.04|29
1616639650000|2021-03-25 02:34:10|466.03|462.03|465.96|461.96|466.16|462.16|465.96|461.96|20
1616639660000|2021-03-25 02:34:20|465.94|461.94|465.53|461.53|465.96|461.96|465.5|461.5|26
1616639670000|2021-03-25 02:34:30|465.54|461.54|465.69|461.69|465.73|461.73|465.23|461.23|25
1616639680000|2021-03-25 02:34:40|465.71|461.71|465.7|461.7|465.83|461.83|465.64|461.64|31
1616639690000|2021-03-25 02:34:50|465.71|461.71|465.74|461.74|465.78|461.78|465.49|461.49|31
1616639700000|2021-03-25 02:35:00|465.78|461.78|465.99|461.99|466.04|462.04|465.7|461.7|31
1616639710000|2021-03-25 02:35:10|466.01|462.01|466.38|462.38|466.49|462.49|466.01|462.01|26
1616639720000|2021-03-25 02:35:20|466.36|462.36|466.63|462.63|466.63|462.63|466.25|462.25|30
1616639730000|2021-03-25 02:35:30|466.67|462.67|466.73|462.73|466.79|462.79|466.59|462.59|27
1616639740000|2021-03-25 02:35:40|466.72|462.72|466.92|462.92|467.03|463.03|466.41|462.41|23
1616639750000|2021-03-25 02:35:50|466.93|462.93|466.9|462.9|466.96|462.96|466.88|462.88|16
1616639760000|2021-03-25 02:36:00|466.91|462.91|466.94|462.94|466.94|462.94|466.9|462.9|12
1616639770000|2021-03-25 02:36:10|466.93|462.93|467.68|463.68|467.69|463.69|466.91|462.91|24
1616639780000|2021-03-25 02:36:20|467.69|463.69|467.66|463.66|467.71|463.71|467.57|463.57|28
1616639790000|2021-03-25 02:36:30|467.69|463.69|467.63|463.63|467.77|463.77|467.62|463.62|24
1616639800000|2021-03-25 02:36:40|467.7|463.7|467.83|463.83|467.83|463.83|467.67|463.67|20
1616639810000|2021-03-25 02:36:50|467.84|463.84|467.46|463.46|467.85|463.85|467.46|463.46|26
1616639820000|2021-03-25 02:37:00|467.47|463.47|467.44|463.44|467.63|463.63|467.41|463.41|35
1616639830000|2021-03-25 02:37:10|467.49|463.49|467.73|463.73|467.73|463.73|467.38|463.38|29
1616639840000|2021-03-25 02:37:20|467.69|463.69|467.63|463.63|467.72|463.72|467.55|463.55|29
1616639850000|2021-03-25 02:37:30|467.6|463.6|467.55|463.55|467.72|463.72|467.53|463.53|26
1616639860000|2021-03-25 02:37:40|467.53|463.53|467.58|463.58|467.63|463.63|467.5|463.5|27
1616639870000|2021-03-25 02:37:50|467.57|463.57|467.67|463.67|467.68|463.68|467.52|463.52|26
1616639880000|2021-03-25 02:38:00|467.68|463.68|467.84|463.84|467.86|463.86|467.67|463.67|21
1616639890000|2021-03-25 02:38:10|467.85|463.85|468.15|464.15|468.15|464.15|467.83|463.83|26
1616639900000|2021-03-25 02:38:20|468.16|464.16|468.02|464.02|468.23|464.23|468.02|464.02|23
1616639910000|2021-03-25 02:38:30|468|464|468.15|464.15|468.18|464.18|467.96|463.96|22
1616639920000|2021-03-25 02:38:40|468.16|464.16|468.45|464.45|468.56|464.56|468.15|464.15|25
1616639930000|2021-03-25 02:38:50|468.35|464.35|467.93|463.93|468.36|464.36|467.91|463.91|29
1616639940000|2021-03-25 02:39:00|467.94|463.94|467.82|463.82|467.96|463.96|467.81|463.81|24
1616639950000|2021-03-25 02:39:10|467.81|463.81|467.73|463.73|467.81|463.81|467.41|463.41|25
1616639960000|2021-03-25 02:39:20|467.75|463.75|467.89|463.89|468.02|464.02|467.73|463.73|28
1616639970000|2021-03-25 02:39:30|467.9|463.9|468.34|464.34|468.34|464.34|467.87|463.87|25
1616639980000|2021-03-25 02:39:40|468.36|464.36|468.03|464.03|468.36|464.36|467.96|463.96|25
1616639990000|2021-03-25 02:39:50|467.99|463.99|468.13|464.13|468.19|464.19|467.99|463.99|27
1616640000000|2021-03-25 02:40:00|468.12|464.12|468.08|464.08|468.15|464.15|468.04|464.04|18
1616640010000|2021-03-25 02:40:10|468.05|464.05|467.88|463.88|468.05|464.05|467.79|463.79|25
1616640020000|2021-03-25 02:40:20|467.9|463.9|467.89|463.89|468.05|464.05|467.85|463.85|30
1616640030000|2021-03-25 02:40:30|467.85|463.85|467.83|463.83|467.91|463.91|467.8|463.8|17
1616640040000|2021-03-25 02:40:40|467.82|463.82|467.36|463.36|467.9|463.9|467.36|463.36|32
1616640050000|2021-03-25 02:40:50|467.37|463.37|467.75|463.75|467.75|463.75|467.37|463.37|25
1616640060000|2021-03-25 02:41:00|467.73|463.73|467.55|463.55|467.73|463.73|467.52|463.52|28
1616640070000|2021-03-25 02:41:10|467.56|463.56|467.35|463.35|467.56|463.56|467.35|463.35|22
1616640080000|2021-03-25 02:41:20|467.32|463.32|467.51|463.51|467.59|463.59|467.27|463.27|26
1616640090000|2021-03-25 02:41:30|467.47|463.47|467.36|463.36|467.47|463.47|467.35|463.35|19
1616640100000|2021-03-25 02:41:40|467.37|463.37|467.51|463.51|467.58|463.58|467.36|463.36|25
1616640110000|2021-03-25 02:41:50|467.52|463.52|467.35|463.35|467.52|463.52|467.33|463.33|23
1616640120000|2021-03-25 02:42:00|467.34|463.34|467.22|463.22|467.34|463.34|467.2|463.2|17
1616640130000|2021-03-25 02:42:10|467.21|463.21|467.39|463.39|467.39|463.39|467.12|463.12|17
1616640140000|2021-03-25 02:42:20|467.38|463.38|467.4|463.4|467.46|463.46|467.37|463.37|15
1616640150000|2021-03-25 02:42:30|467.39|463.39|467.45|463.45|467.49|463.49|467.37|463.37|9
1616640160000|2021-03-25 02:42:40|467.46|463.46|467.51|463.51|467.67|463.67|467.46|463.46|22
1616640170000|2021-03-25 02:42:50|467.5|463.5|467.38|463.38|467.52|463.52|467.38|463.38|20
1616640180000|2021-03-25 02:43:00|467.39|463.39|467.64|463.64|467.7|463.7|467.39|463.39|21
1616640190000|2021-03-25 02:43:10|467.65|463.65|467.78|463.78|467.78|463.78|467.64|463.64|17
1616640200000|2021-03-25 02:43:20|467.76|463.76|467.7|463.7|467.76|463.76|467.68|463.68|17
1616640210000|2021-03-25 02:43:30|467.68|463.68|467.49|463.49|467.68|463.68|467.39|463.39|24
1616640220000|2021-03-25 02:43:40|467.52|463.52|467.79|463.79|467.79|463.79|467.52|463.52|14
1616640230000|2021-03-25 02:43:50|467.78|463.78|467.81|463.81|467.85|463.85|467.77|463.77|14
1616640240000|2021-03-25 02:44:00|467.79|463.79|467.73|463.73|467.82|463.82|467.72|463.72|18
1616640250000|2021-03-25 02:44:10|467.72|463.72|467.76|463.76|467.76|463.76|467.72|463.72|11
1616640260000|2021-03-25 02:44:20|467.77|463.77|467.99|463.99|468.07|464.07|467.76|463.76|17
1616640270000|2021-03-25 02:44:30|468|464|467.79|463.79|468|464|467.74|463.74|21
1616640280000|2021-03-25 02:44:40|467.81|463.81|467.92|463.92|467.98|463.98|467.8|463.8|16
1616640290000|2021-03-25 02:44:50|467.93|463.93|467.93|463.93|467.99|463.99|467.93|463.93|9
1616640300000|2021-03-25 02:45:00|467.92|463.92|467.77|463.77|467.93|463.93|467.77|463.77|17
1616640310000|2021-03-25 02:45:10|467.76|463.76|467.64|463.64|467.85|463.85|467.64|463.64|22
1616640320000|2021-03-25 02:45:20|467.6|463.6|467.68|463.68|467.75|463.75|467.6|463.6|26
1616640330000|2021-03-25 02:45:30|467.67|463.67|467.56|463.56|467.67|463.67|467.5|463.5|24
1616640340000|2021-03-25 02:45:40|467.55|463.55|467.44|463.44|467.55|463.55|467.43|463.43|18
1616640350000|2021-03-25 02:45:50|467.46|463.46|467.48|463.48|467.49|463.49|467.43|463.43|24
1616640360000|2021-03-25 02:46:00|467.49|463.49|467.18|463.18|467.5|463.5|467.17|463.17|21
1616640370000|2021-03-25 02:46:10|467.24|463.24|467.18|463.18|467.28|463.28|467.18|463.18|14
1616640380000|2021-03-25 02:46:20|467.19|463.19|467.3|463.3|467.33|463.33|467.18|463.18|22
1616640390000|2021-03-25 02:46:30|467.29|463.29|467.53|463.53|467.56|463.56|467.29|463.29|20
1616640400000|2021-03-25 02:46:40|467.52|463.52|467.69|463.69|467.72|463.72|467.52|463.52|20
1616640410000|2021-03-25 02:46:50|467.67|463.67|467.78|463.78|467.89|463.89|467.67|463.67|20
1616640420000|2021-03-25 02:47:00|467.93|463.93|467.97|463.97|468.07|464.07|467.9|463.9|17
1616640430000|2021-03-25 02:47:10|467.98|463.98|467.96|463.96|468.48|464.48|467.87|463.87|14
1616640440000|2021-03-25 02:47:20|468.6|464.6|468.29|464.29|468.6|464.6|468.28|464.28|30
1616640450000|2021-03-25 02:47:30|468.27|464.27|468.24|464.24|468.39|464.39|468.23|464.23|24
1616640460000|2021-03-25 02:47:40|468.23|464.23|468.32|464.32|468.36|464.36|468.2|464.2|24
1616640470000|2021-03-25 02:47:50|468.31|464.31|468.36|464.36|468.38|464.38|468.27|464.27|19
1616640480000|2021-03-25 02:48:00|468.37|464.37|467.94|463.94|468.42|464.42|467.9|463.9|29
1616640490000|2021-03-25 02:48:10|467.92|463.92|468.06|464.06|468.18|464.18|467.77|463.77|37
1616640500000|2021-03-25 02:48:20|468.07|464.07|468|464|468.17|464.17|468|464|28
1616640510000|2021-03-25 02:48:30|468.05|464.05|467.7|463.7|468.05|464.05|467.63|463.63|32
1616640520000|2021-03-25 02:48:40|467.69|463.69|467.61|463.61|467.69|463.69|467.53|463.53|18
1616640530000|2021-03-25 02:48:50|467.59|463.59|467.91|463.91|467.93|463.93|467.56|463.56|23
1616640540000|2021-03-25 02:49:00|467.86|463.86|467.64|463.64|467.86|463.86|467.6|463.6|24
1616640550000|2021-03-25 02:49:10|467.62|463.62|467.56|463.56|467.63|463.63|467.51|463.51|22
1616640560000|2021-03-25 02:49:20|467.55|463.55|467.52|463.52|467.56|463.56|467.51|463.51|14
1616640570000|2021-03-25 02:49:30|467.51|463.51|467.44|463.44|467.51|463.51|467.42|463.42|17
1616640580000|2021-03-25 02:49:40|467.43|463.43|467.43|463.43|467.46|463.46|467.34|463.34|16
1616640590000|2021-03-25 02:49:50|467.41|463.41|467.31|463.31|467.41|463.41|467.3|463.3|21
1616640600000|2021-03-25 02:50:00|467.38|463.38|467.72|463.72|467.76|463.76|467.31|463.31|20
1616640610000|2021-03-25 02:50:10|468.01|464.01|468.14|464.14|468.15|464.15|467.92|463.92|24
1616640620000|2021-03-25 02:50:20|468.13|464.13|468.08|464.08|468.24|464.24|468.06|464.06|24
1616640630000|2021-03-25 02:50:30|468.09|464.09|467.9|463.9|468.09|464.09|467.9|463.9|18
1616640640000|2021-03-25 02:50:40|467.91|463.91|467.62|463.62|468.04|464.04|467.62|463.62|24
1616640650000|2021-03-25 02:50:50|467.61|463.61|467.63|463.63|467.73|463.73|467.58|463.58|30
1616640660000|2021-03-25 02:51:00|467.62|463.62|467.62|463.62|467.63|463.63|467.55|463.55|23
1616640670000|2021-03-25 02:51:10|467.61|463.61|467.51|463.51|467.61|463.61|467.49|463.49|24
1616640680000|2021-03-25 02:51:20|467.52|463.52|467.55|463.55|467.7|463.7|467.45|463.45|28
1616640690000|2021-03-25 02:51:30|467.54|463.54|467.31|463.31|467.54|463.54|467.3|463.3|13
1616640700000|2021-03-25 02:51:40|467.33|463.33|467.38|463.38|467.46|463.46|467.26|463.26|26
1616640710000|2021-03-25 02:51:50|467.39|463.39|467.51|463.51|467.51|463.51|467.28|463.28|26
1616640720000|2021-03-25 02:52:00|467.5|463.5|467.45|463.45|467.54|463.54|467.45|463.45|21
1616640730000|2021-03-25 02:52:10|467.46|463.46|467.56|463.56|467.58|463.58|467.43|463.43|17
1616640740000|2021-03-25 02:52:20|467.54|463.54|467.44|463.44|467.55|463.55|467.44|463.44|20
1616640750000|2021-03-25 02:52:30|467.42|463.42|467.33|463.33|467.42|463.42|467.31|463.31|12
1616640760000|2021-03-25 02:52:40|467.32|463.32|467.31|463.31|467.36|463.36|467.31|463.31|6
1616640770000|2021-03-25 02:52:50|467.32|463.32|467.15|463.15|467.32|463.32|467.13|463.13|21
1616640780000|2021-03-25 02:53:00|467.08|463.08|467.09|463.09|467.15|463.15|466.99|462.99|28
1616640790000|2021-03-25 02:53:10|467.04|463.04|466.81|462.81|467.13|463.13|466.81|462.81|29
1616640800000|2021-03-25 02:53:20|466.82|462.82|466.42|462.42|466.83|462.83|466.28|462.28|27
1616640810000|2021-03-25 02:53:30|466.44|462.44|466.45|462.45|466.53|462.53|466.34|462.34|29
1616640820000|2021-03-25 02:53:40|466.44|462.44|466.82|462.82|466.88|462.88|466.44|462.44|18
1616640830000|2021-03-25 02:53:50|466.81|462.81|466.81|462.81|466.83|462.83|466.65|462.65|24
1616640840000|2021-03-25 02:54:00|466.84|462.84|466.37|462.37|466.84|462.84|466.37|462.37|29
1616640850000|2021-03-25 02:54:10|466.33|462.33|466.17|462.17|466.34|462.34|466.17|462.17|20
1616640860000|2021-03-25 02:54:20|466.18|462.18|466.27|462.27|466.3|462.3|466.11|462.11|23
1616640870000|2021-03-25 02:54:30|466.26|462.26|466.45|462.45|466.48|462.48|466.2|462.2|23
1616640880000|2021-03-25 02:54:40|466.41|462.41|466.25|462.25|466.51|462.51|466.22|462.22|27
1616640890000|2021-03-25 02:54:50|466.32|462.32|466.61|462.61|466.61|462.61|466.27|462.27|16
1616640900000|2021-03-25 02:55:00|466.59|462.59|466.37|462.37|466.64|462.64|466.37|462.37|28
1616640910000|2021-03-25 02:55:10|466.41|462.41|466.57|462.57|466.6|462.6|466.4|462.4|15
1616640920000|2021-03-25 02:55:20|466.58|462.58|466.43|462.43|466.59|462.59|466.34|462.34|24
1616640930000|2021-03-25 02:55:30|466.36|462.36|466.45|462.45|466.5|462.5|466.28|462.28|20
1616640940000|2021-03-25 02:55:40|466.46|462.46|466.23|462.23|466.46|462.46|466.23|462.23|18
1616640950000|2021-03-25 02:55:50|466.21|462.21|466.12|462.12|466.21|462.21|466.1|462.1|24
1616640960000|2021-03-25 02:56:00|466.11|462.11|465.85|461.85|466.11|462.11|465.85|461.85|24
1616640970000|2021-03-25 02:56:10|465.91|461.91|465.93|461.93|466.23|462.23|465.91|461.91|31
1616640980000|2021-03-25 02:56:20|465.94|461.94|465.73|461.73|466.01|462.01|465.68|461.68|29
1616640990000|2021-03-25 02:56:30|465.77|461.77|465.35|461.35|465.79|461.79|465.35|461.35|27
1616641000000|2021-03-25 02:56:40|465.34|461.34|465.32|461.32|465.36|461.36|465.32|461.32|13
1616641010000|2021-03-25 02:56:50|465.3|461.3|465.31|461.31|465.32|461.32|465.26|461.26|18
1616641020000|2021-03-25 02:57:00|465.3|461.3|465.04|461.04|465.3|461.3|465.02|461.02|28
1616641030000|2021-03-25 02:57:10|465.01|461.01|465.1|461.1|465.19|461.19|464.96|460.96|29
1616641040000|2021-03-25 02:57:20|465.09|461.09|465.16|461.16|465.25|461.25|464.99|460.99|24
1616641050000|2021-03-25 02:57:30|465.15|461.15|465.18|461.18|465.21|461.21|465.15|461.15|17
1616641060000|2021-03-25 02:57:40|465.19|461.19|465.47|461.47|465.59|461.59|465.19|461.19|29
1616641070000|2021-03-25 02:57:50|465.46|461.46|465.26|461.26|465.51|461.51|465.26|461.26|21
1616641080000|2021-03-25 02:58:00|465.27|461.27|465.48|461.48|465.5|461.5|465.26|461.26|25
1616641090000|2021-03-25 02:58:10|465.49|461.49|465.63|461.63|465.63|461.63|465.49|461.49|13
1616641100000|2021-03-25 02:58:20|465.62|461.62|465.73|461.73|465.73|461.73|465.62|461.62|13
1616641110000|2021-03-25 02:58:30|465.74|461.74|465.75|461.75|465.75|461.75|465.72|461.72|6
1616641120000|2021-03-25 02:58:40|465.74|461.74|465.58|461.58|465.76|461.76|465.51|461.51|25
1616641130000|2021-03-25 02:58:50|465.59|461.59|465.28|461.28|465.59|461.59|465.22|461.22|20
1616641140000|2021-03-25 02:59:00|465.29|461.29|465.4|461.4|465.4|461.4|465.29|461.29|18
1616641150000|2021-03-25 02:59:10|465.39|461.39|465.25|461.25|465.41|461.41|465.21|461.21|32
1616641160000|2021-03-25 02:59:20|465.24|461.24|465.27|461.27|465.36|461.36|465.21|461.21|27
1616641170000|2021-03-25 02:59:30|465.25|461.25|465.35|461.35|465.42|461.42|465.25|461.25|18
1616641180000|2021-03-25 02:59:40|465.33|461.33|465.3|461.3|465.37|461.37|465.29|461.29|17
1616641190000|2021-03-25 02:59:50|465.31|461.31|465.36|461.36|465.37|461.37|465.28|461.28|12
1616641200000|2021-03-25 03:00:00|465.35|461.35|465.1|461.1|465.36|461.36|465.08|461.08|25
1616641210000|2021-03-25 03:00:10|465.05|461.05|464.64|460.64|465.07|461.07|464.55|460.55|28
1616641220000|2021-03-25 03:00:20|464.65|460.65|464.68|460.68|464.88|460.88|464.5|460.5|28
1616641230000|2021-03-25 03:00:30|464.62|460.62|464.34|460.34|464.73|460.73|464.13|460.13|30
1616641240000|2021-03-25 03:00:40|464.35|460.35|464.17|460.17|464.37|460.37|464.13|460.13|24
1616641250000|2021-03-25 03:00:50|464.18|460.18|464.17|460.17|464.39|460.39|464.09|460.09|29
1616641260000|2021-03-25 03:01:00|464.18|460.18|463.99|459.99|464.37|460.37|463.89|459.89|31
1616641270000|2021-03-25 03:01:10|463.94|459.94|463.99|459.99|464.29|460.29|463.92|459.92|27
1616641280000|2021-03-25 03:01:20|464|460|464.48|460.48|464.48|460.48|463.94|459.94|28
1616641290000|2021-03-25 03:01:30|464.53|460.53|464.54|460.54|464.54|460.54|464.52|460.52|14
1616641300000|2021-03-25 03:01:40|464.5|460.5|464.65|460.65|464.66|460.66|464.36|460.36|24
1616641310000|2021-03-25 03:01:50|464.64|460.64|465.21|461.21|465.21|461.21|464.64|460.64|24
1616641320000|2021-03-25 03:02:00|465.22|461.22|465.77|461.77|465.77|461.77|465.15|461.15|26
1616641330000|2021-03-25 03:02:10|465.78|461.78|465.94|461.94|466.09|462.09|465.76|461.76|26
1616641340000|2021-03-25 03:02:20|465.87|461.87|466.04|462.04|466.04|462.04|465.67|461.67|33
1616641350000|2021-03-25 03:02:30|466.11|462.11|466.25|462.25|466.33|462.33|466.1|462.1|21
1616641360000|2021-03-25 03:02:40|466.24|462.24|466.41|462.41|466.41|462.41|466.24|462.24|15
1616641370000|2021-03-25 03:02:50|466.4|462.4|466.25|462.25|466.4|462.4|466.21|462.21|19
1616641380000|2021-03-25 03:03:00|466.26|462.26|466.43|462.43|466.44|462.44|466.26|462.26|19
1616641390000|2021-03-25 03:03:10|466.47|462.47|466.48|462.48|466.49|462.49|466.46|462.46|10
1616641400000|2021-03-25 03:03:20|466.47|462.47|466.39|462.39|466.48|462.48|466.24|462.24|21
1616641410000|2021-03-25 03:03:30|466.37|462.37|466.31|462.31|466.46|462.46|466.31|462.31|18
1616641420000|2021-03-25 03:03:40|466.3|462.3|466.21|462.21|466.3|462.3|466.18|462.18|19
1616641430000|2021-03-25 03:03:50|466.22|462.22|466.08|462.08|466.22|462.22|466.08|462.08|6
1616641440000|2021-03-25 03:04:00|466.06|462.06|466.06|462.06|466.11|462.11|466.03|462.03|24
1616641450000|2021-03-25 03:04:10|466.09|462.09|466.28|462.28|466.3|462.3|466.09|462.09|16
1616641460000|2021-03-25 03:04:20|466.29|462.29|466.3|462.3|466.3|462.3|466.23|462.23|20
1616641470000|2021-03-25 03:04:30|466.31|462.31|466.22|462.22|466.39|462.39|466.19|462.19|18
1616641480000|2021-03-25 03:04:40|466.21|462.21|465.95|461.95|466.23|462.23|465.94|461.94|25
1616641490000|2021-03-25 03:04:50|465.94|461.94|465.9|461.9|465.94|461.94|465.83|461.83|20
1616641500000|2021-03-25 03:05:00|465.91|461.91|465.9|461.9|465.93|461.93|465.74|461.74|22
1616641510000|2021-03-25 03:05:10|465.91|461.91|465.84|461.84|465.93|461.93|465.84|461.84|22
1616641520000|2021-03-25 03:05:20|465.88|461.88|465.63|461.63|465.88|461.88|465.41|461.41|30
1616641530000|2021-03-25 03:05:30|465.64|461.64|465.53|461.53|465.64|461.64|465.43|461.43|21
1616641540000|2021-03-25 03:05:40|465.35|461.35|465.37|461.37|465.51|461.51|465.35|461.35|26
1616641550000|2021-03-25 03:05:50|465.38|461.38|465.36|461.36|465.38|461.38|465.3|461.3|12
1616641560000|2021-03-25 03:06:00|465.33|461.33|465.32|461.32|465.33|461.33|465.27|461.27|16
1616641570000|2021-03-25 03:06:10|465.31|461.31|464.92|460.92|465.32|461.32|464.92|460.92|24
1616641580000|2021-03-25 03:06:20|464.97|460.97|465.48|461.48|465.48|461.48|464.95|460.95|22
1616641590000|2021-03-25 03:06:30|465.35|461.35|465.04|461.04|465.46|461.46|465.04|461.04|24
1616641600000|2021-03-25 03:06:40|465.03|461.03|464.97|460.97|465.06|461.06|464.95|460.95|13
1616641610000|2021-03-25 03:06:50|464.96|460.96|465.06|461.06|465.17|461.17|464.94|460.94|24
1616641620000|2021-03-25 03:07:00|465.07|461.07|464.98|460.98|465.07|461.07|464.95|460.95|14
1616641630000|2021-03-25 03:07:10|465|461|464.97|460.97|465.18|461.18|464.97|460.97|22
1616641640000|2021-03-25 03:07:20|464.92|460.92|464.95|460.95|465.01|461.01|464.9|460.9|18
1616641650000|2021-03-25 03:07:30|464.94|460.94|464.71|460.71|464.94|460.94|464.69|460.69|16
1616641660000|2021-03-25 03:07:40|464.77|460.77|464.88|460.88|464.9|460.9|464.75|460.75|18
1616641670000|2021-03-25 03:07:50|464.85|460.85|464.76|460.76|464.85|460.85|464.71|460.71|13
1616641680000|2021-03-25 03:08:00|464.74|460.74|464.82|460.82|464.85|460.85|464.7|460.7|18
1616641690000|2021-03-25 03:08:10|464.84|460.84|464.84|460.84|464.87|460.87|464.84|460.84|6
1616641700000|2021-03-25 03:08:20|464.85|460.85|464.86|460.86|464.87|460.87|464.84|460.84|10
1616641710000|2021-03-25 03:08:30|464.87|460.87|464.87|460.87|464.88|460.88|464.87|460.87|3
1616641720000|2021-03-25 03:08:40|464.86|460.86|464.95|460.95|464.95|460.95|464.86|460.86|9
1616641730000|2021-03-25 03:08:50|464.94|460.94|464.91|460.91|464.95|460.95|464.91|460.91|5
1616641740000|2021-03-25 03:09:00|464.9|460.9|464.78|460.78|464.9|460.9|464.77|460.77|18
1616641750000|2021-03-25 03:09:10|464.79|460.79|464.99|460.99|465.01|461.01|464.78|460.78|18
1616641760000|2021-03-25 03:09:20|465|461|465.13|461.13|465.15|461.15|465|461|15
1616641770000|2021-03-25 03:09:30|465.14|461.14|464.9|460.9|465.15|461.15|464.89|460.89|21
1616641780000|2021-03-25 03:09:40|464.89|460.89|464.97|460.97|465.04|461.04|464.89|460.89|21
1616641790000|2021-03-25 03:09:50|464.98|460.98|464.99|460.99|465|461|464.97|460.97|8
1616641800000|2021-03-25 03:10:00|464.98|460.98|465.05|461.05|465.05|461.05|464.98|460.98|12
1616641810000|2021-03-25 03:10:10|465.04|461.04|464.95|460.95|465.05|461.05|464.95|460.95|9
1616641820000|2021-03-25 03:10:20|464.94|460.94|464.84|460.84|464.94|460.94|464.79|460.79|23
1616641830000|2021-03-25 03:10:30|464.83|460.83|464.7|460.7|464.84|460.84|464.65|460.65|20
1616641840000|2021-03-25 03:10:40|464.69|460.69|464.64|460.64|464.76|460.76|464.61|460.61|22
1616641850000|2021-03-25 03:10:50|464.65|460.65|464.64|460.64|464.79|460.79|464.62|460.62|19
1616641860000|2021-03-25 03:11:00|464.63|460.63|464.88|460.88|464.88|460.88|464.59|460.59|17
1616641870000|2021-03-25 03:11:10|464.89|460.89|464.9|460.9|464.93|460.93|464.86|460.86|13
1616641880000|2021-03-25 03:11:20|464.91|460.91|464.89|460.89|464.91|460.91|464.88|460.88|8
1616641890000|2021-03-25 03:11:30|464.9|460.9|464.96|460.96|464.97|460.97|464.89|460.89|11
1616641900000|2021-03-25 03:11:40|464.97|460.97|464.86|460.86|464.97|460.97|464.86|460.86|14
1616641910000|2021-03-25 03:11:50|464.85|460.85|464.85|460.85|464.98|460.98|464.85|460.85|17
1616641920000|2021-03-25 03:12:00|464.84|460.84|464.99|460.99|464.99|460.99|464.78|460.78|15
1616641930000|2021-03-25 03:12:10|465|461|465.22|461.22|465.22|461.22|465|461|14
1616641940000|2021-03-25 03:12:20|465.21|461.21|465.19|461.19|465.21|461.21|465.11|461.11|15
1616641950000|2021-03-25 03:12:30|465.18|461.18|465.07|461.07|465.18|461.18|465.02|461.02|14
1616641960000|2021-03-25 03:12:40|465.06|461.06|465.42|461.42|465.43|461.43|465.06|461.06|18
1616641970000|2021-03-25 03:12:50|465.43|461.43|465.38|461.38|465.43|461.43|465.37|461.37|6
1616641980000|2021-03-25 03:13:00|465.39|461.39|465.43|461.43|465.45|461.45|465.38|461.38|7
1616641990000|2021-03-25 03:13:10|465.45|461.45|465.32|461.32|465.45|461.45|465.28|461.28|16
1616642000000|2021-03-25 03:13:20|465.31|461.31|465.43|461.43|465.43|461.43|465.24|461.24|17
1616642010000|2021-03-25 03:13:30|465.44|461.44|465.4|461.4|465.55|461.55|465.4|461.4|17
1616642020000|2021-03-25 03:13:40|465.39|461.39|465.33|461.33|465.4|461.4|465.28|461.28|20
1616642030000|2021-03-25 03:13:50|465.34|461.34|465.3|461.3|465.36|461.36|465.27|461.27|19
1616642040000|2021-03-25 03:14:00|465.31|461.31|465.36|461.36|465.36|461.36|465.26|461.26|17
1616642050000|2021-03-25 03:14:10|465.42|461.42|465.3|461.3|465.42|461.42|465.21|461.21|21
1616642060000|2021-03-25 03:14:20|465.29|461.29|465.28|461.28|465.3|461.3|465.25|461.25|17
1616642070000|2021-03-25 03:14:30|465.26|461.26|465.22|461.22|465.28|461.28|465.22|461.22|16
1616642080000|2021-03-25 03:14:40|465.23|461.23|465.25|461.25|465.27|461.27|465.22|461.22|13
1616642090000|2021-03-25 03:14:50|465.24|461.24|465.31|461.31|465.31|461.31|465.18|461.18|19
1616642100000|2021-03-25 03:15:00|465.3|461.3|465.21|461.21|465.31|461.31|465.21|461.21|13
1616642110000|2021-03-25 03:15:10|465.19|461.19|464.69|460.69|465.19|461.19|464.69|460.69|31
1616642120000|2021-03-25 03:15:20|464.68|460.68|464.54|460.54|464.68|460.68|464.5|460.5|20
1616642130000|2021-03-25 03:15:30|464.56|460.56|464.31|460.31|464.56|460.56|464.3|460.3|19
1616642140000|2021-03-25 03:15:40|464.3|460.3|464.27|460.27|464.46|460.46|464.27|460.27|19
1616642150000|2021-03-25 03:15:50|464.2|460.2|464.33|460.33|464.35|460.35|464.14|460.14|24
1616642160000|2021-03-25 03:16:00|464.31|460.31|464.23|460.23|464.31|460.31|464.22|460.22|12
1616642170000|2021-03-25 03:16:10|464.24|460.24|464.35|460.35|464.35|460.35|464.16|460.16|19
1616642180000|2021-03-25 03:16:20|464.34|460.34|464.36|460.36|464.37|460.37|464.34|460.34|5
1616642190000|2021-03-25 03:16:30|464.33|460.33|464.14|460.14|464.33|460.33|464.05|460.05|24
1616642200000|2021-03-25 03:16:40|464.11|460.11|463.94|459.94|464.14|460.14|463.93|459.93|23
1616642210000|2021-03-25 03:16:50|463.97|459.97|463.93|459.93|463.98|459.98|463.85|459.85|22
1616642220000|2021-03-25 03:17:00|463.91|459.91|463.5|459.5|463.96|459.96|463.43|459.43|31
1616642230000|2021-03-25 03:17:10|463.52|459.52|463.34|459.34|463.82|459.82|463.3|459.3|32
1616642240000|2021-03-25 03:17:20|463.29|459.29|463.13|459.13|463.29|459.29|463.09|459.09|19
1616642250000|2021-03-25 03:17:30|463.16|459.16|463.26|459.26|463.37|459.37|463.16|459.16|24
1616642260000|2021-03-25 03:17:40|463.3|459.3|463.26|459.26|463.34|459.34|463.24|459.24|22
1616642270000|2021-03-25 03:17:50|463.27|459.27|463.24|459.24|463.27|459.27|463.16|459.16|22
1616642280000|2021-03-25 03:18:00|463.23|459.23|462.93|458.93|463.23|459.23|462.85|458.85|33
1616642290000|2021-03-25 03:18:10|462.96|458.96|463.02|459.02|463.06|459.06|462.86|458.86|28
1616642300000|2021-03-25 03:18:20|463.07|459.07|463.51|459.51|463.53|459.53|463.06|459.06|22
1616642310000|2021-03-25 03:18:30|463.48|459.48|463.32|459.32|463.48|459.48|463.12|459.12|22
1616642320000|2021-03-25 03:18:40|463.31|459.31|463.32|459.32|463.4|459.4|463.29|459.29|23
1616642330000|2021-03-25 03:18:50|463.33|459.33|463.31|459.31|463.34|459.34|463.31|459.31|9
1616642340000|2021-03-25 03:19:00|463.3|459.3|462.95|458.95|463.3|459.3|462.95|458.95|20
1616642350000|2021-03-25 03:19:10|463.06|459.06|463.04|459.04|463.09|459.09|463.03|459.03|14
1616642360000|2021-03-25 03:19:20|463.03|459.03|463.09|459.09|463.13|459.13|463.01|459.01|23
1616642370000|2021-03-25 03:19:30|463.08|459.08|462.95|458.95|463.08|459.08|462.94|458.94|17
1616642380000|2021-03-25 03:19:40|462.93|458.93|462.66|458.66|463.01|459.01|462.66|458.66|24
1616642390000|2021-03-25 03:19:50|462.67|458.67|462.42|458.42|462.67|458.67|462.42|458.42|12
1616642400000|2021-03-25 03:20:00|462.47|458.47|462.6|458.6|462.6|458.6|462.34|458.34|21
1616642410000|2021-03-25 03:20:10|462.61|458.61|462.48|458.48|462.62|458.62|462.47|458.47|16
1616642420000|2021-03-25 03:20:20|462.49|458.49|462.96|458.96|462.96|458.96|462.48|458.48|22
1616642430000|2021-03-25 03:20:30|462.97|458.97|463.27|459.27|463.27|459.27|462.97|458.97|19
1616642440000|2021-03-25 03:20:40|463.24|459.24|463.24|459.24|463.33|459.33|463.23|459.23|12
1616642450000|2021-03-25 03:20:50|463.33|459.33|463.47|459.47|463.49|459.49|463.23|459.23|15
1616642460000|2021-03-25 03:21:00|463.48|459.48|463.42|459.42|463.48|459.48|463.41|459.41|21
1616642470000|2021-03-25 03:21:10|463.43|459.43|463.65|459.65|463.65|459.65|463.42|459.42|13
1616642480000|2021-03-25 03:21:20|463.66|459.66|463.65|459.65|463.66|459.66|463.65|459.65|2
1616642490000|2021-03-25 03:21:30|463.64|459.64|463.21|459.21|463.64|459.64|463.21|459.21|24
1616642500000|2021-03-25 03:21:40|463.2|459.2|463.08|459.08|463.2|459.2|463.01|459.01|30
1616642510000|2021-03-25 03:21:50|463.06|459.06|462.84|458.84|463.07|459.07|462.81|458.81|23
1616642520000|2021-03-25 03:22:00|462.85|458.85|462.65|458.65|462.86|458.86|462.65|458.65|24
1616642530000|2021-03-25 03:22:10|462.63|458.63|462.68|458.68|462.8|458.8|462.59|458.59|26
1616642540000|2021-03-25 03:22:20|462.65|458.65|462.56|458.56|462.65|458.65|462.47|458.47|23
1616642550000|2021-03-25 03:22:30|462.55|458.55|462.55|458.55|462.56|458.56|462.52|458.52|10
1616642560000|2021-03-25 03:22:40|462.56|458.56|462.72|458.72|462.72|458.72|462.51|458.51|15
1616642570000|2021-03-25 03:22:50|462.73|458.73|462.51|458.51|462.75|458.75|462.37|458.37|26
1616642580000|2021-03-25 03:23:00|462.5|458.5|462.42|458.42|462.52|458.52|462.4|458.4|11
1616642590000|2021-03-25 03:23:10|462.28|458.28|462.25|458.25|462.32|458.32|462.25|458.25|9
1616642600000|2021-03-25 03:23:20|462.26|458.26|462.15|458.15|462.26|458.26|462.12|458.12|17
1616642610000|2021-03-25 03:23:30|462.18|458.18|462.38|458.38|462.51|458.51|462.17|458.17|19
1616642620000|2021-03-25 03:23:40|462.37|458.37|462.38|458.38|462.38|458.38|462.37|458.37|2
1616642630000|2021-03-25 03:23:50|462.37|458.37|462.36|458.36|462.37|458.37|462.31|458.31|5
1616642640000|2021-03-25 03:24:00|462.37|458.37|462.4|458.4|462.42|458.42|462.37|458.37|12
1616642650000|2021-03-25 03:24:10|462.41|458.41|462.69|458.69|462.69|458.69|462.41|458.41|16
1616642660000|2021-03-25 03:24:20|462.73|458.73|462.6|458.6|462.77|458.77|462.6|458.6|11
1616642670000|2021-03-25 03:24:30|462.57|458.57|462.99|458.99|463|459|462.57|458.57|12
1616642680000|2021-03-25 03:24:40|463|459|462.79|458.79|463|459|462.79|458.79|16
1616642690000|2021-03-25 03:24:50|462.78|458.78|462.96|458.96|462.96|458.96|462.78|458.78|11
1616642700000|2021-03-25 03:25:00|462.97|458.97|462.79|458.79|462.97|458.97|462.74|458.74|18
1616642710000|2021-03-25 03:25:10|462.8|458.8|462.75|458.75|462.84|458.84|462.75|458.75|16
1616642720000|2021-03-25 03:25:20|462.76|458.76|463|459|463|459|462.72|458.72|19
1616642730000|2021-03-25 03:25:30|462.97|458.97|462.22|458.22|463|459|462.22|458.22|26
1616642740000|2021-03-25 03:25:40|462.21|458.21|462.15|458.15|462.22|458.22|462.01|458.01|20
1616642750000|2021-03-25 03:25:50|462.17|458.17|462.22|458.22|462.22|458.22|461.98|457.98|27
1616642760000|2021-03-25 03:26:00|462.21|458.21|461.9|457.9|462.27|458.27|461.9|457.9|26
1616642770000|2021-03-25 03:26:10|461.8|457.8|461.81|457.81|461.88|457.88|461.79|457.79|18
1616642780000|2021-03-25 03:26:20|461.78|457.78|461.99|457.99|462.08|458.08|461.78|457.78|27
1616642790000|2021-03-25 03:26:30|461.98|457.98|461.82|457.82|461.99|457.99|461.79|457.79|18
1616642800000|2021-03-25 03:26:40|461.84|457.84|461.94|457.94|462|458|461.83|457.83|23
1616642810000|2021-03-25 03:26:50|461.93|457.93|461.87|457.87|461.94|457.94|461.83|457.83|17
1616642820000|2021-03-25 03:27:00|461.88|457.88|461.87|457.87|461.98|457.98|461.85|457.85|17
1616642830000|2021-03-25 03:27:10|461.9|457.9|462.04|458.04|462.05|458.05|461.89|457.89|21
1616642840000|2021-03-25 03:27:20|462.03|458.03|462.26|458.26|462.33|458.33|462.03|458.03|19
1616642850000|2021-03-25 03:27:30|462.24|458.24|462.08|458.08|462.27|458.27|462.08|458.08|21
1616642860000|2021-03-25 03:27:40|462.07|458.07|462.33|458.33|462.33|458.33|462.04|458.04|18
1616642870000|2021-03-25 03:27:50|462.23|458.23|462.05|458.05|462.24|458.24|462.03|458.03|22
1616642880000|2021-03-25 03:28:00|462.04|458.04|461.87|457.87|462.04|458.04|461.79|457.79|20
1616642890000|2021-03-25 03:28:10|461.88|457.88|461.94|457.94|462.02|458.02|461.86|457.86|16
1616642900000|2021-03-25 03:28:20|461.95|457.95|461.76|457.76|461.95|457.95|461.62|457.62|29
1616642910000|2021-03-25 03:28:30|461.71|457.71|461.46|457.46|461.74|457.74|461.46|457.46|24
1616642920000|2021-03-25 03:28:40|461.48|457.48|461.47|457.47|461.67|457.67|461.41|457.41|30
1616642930000|2021-03-25 03:28:50|461.45|457.45|461.43|457.43|461.48|457.48|461.37|457.37|18
1616642940000|2021-03-25 03:29:00|461.4|457.4|461.21|457.21|461.41|457.41|461.21|457.21|18
1616642950000|2021-03-25 03:29:10|461.2|457.2|461.15|457.15|461.24|457.24|461.15|457.15|23
1616642960000|2021-03-25 03:29:20|461.16|457.16|461.74|457.74|461.74|457.74|461.16|457.16|27
1616642970000|2021-03-25 03:29:30|461.71|457.71|461.77|457.77|461.77|457.77|461.62|457.62|22
1616642980000|2021-03-25 03:29:40|461.76|457.76|461.45|457.45|461.76|457.76|461.43|457.43|21
1616642990000|2021-03-25 03:29:50|461.47|457.47|461.43|457.43|461.47|457.47|461.34|457.34|20
1616643000000|2021-03-25 03:30:00|461.45|457.45|461.4|457.4|461.65|457.65|461.34|457.34|24
1616643010000|2021-03-25 03:30:10|461.36|457.36|461.39|457.39|461.42|457.42|461.18|457.18|23
1616643020000|2021-03-25 03:30:20|461.38|457.38|461.32|457.32|461.38|457.38|461.28|457.28|22
1616643030000|2021-03-25 03:30:30|461.36|457.36|461.63|457.63|461.65|457.65|461.34|457.34|24
1616643040000|2021-03-25 03:30:40|461.64|457.64|461.84|457.84|461.84|457.84|461.64|457.64|12
1616643050000|2021-03-25 03:30:50|461.85|457.85|461.85|457.85|461.85|457.85|461.85|457.85|1
1616643060000|2021-03-25 03:31:00|461.86|457.86|462.29|458.29|462.29|458.29|461.86|457.86|20
1616643070000|2021-03-25 03:31:10|462.22|458.22|462.67|458.67|462.67|458.67|462.22|458.22|22
1616643080000|2021-03-25 03:31:20|462.66|458.66|462.87|458.87|462.96|458.96|462.66|458.66|23
1616643090000|2021-03-25 03:31:30|462.73|458.73|462.87|458.87|462.87|458.87|462.73|458.73|17
1616643100000|2021-03-25 03:31:40|462.97|458.97|463.73|459.73|463.79|459.79|462.89|458.89|25
1616643110000|2021-03-25 03:31:50|463.79|459.79|463.69|459.69|463.82|459.82|463.64|459.64|12
1616643120000|2021-03-25 03:32:00|463.71|459.71|463.8|459.8|464.07|460.07|463.71|459.71|26
1616643130000|2021-03-25 03:32:10|463.77|459.77|463.97|459.97|463.97|459.97|463.63|459.63|25
1616643140000|2021-03-25 03:32:20|463.99|459.99|463.98|459.98|464.2|460.2|463.98|459.98|16
1616643150000|2021-03-25 03:32:30|463.96|459.96|463.94|459.94|464.01|460.01|463.93|459.93|22
1616643160000|2021-03-25 03:32:40|463.84|459.84|464.13|460.13|464.13|460.13|463.79|459.79|26
1616643170000|2021-03-25 03:32:50|464.15|460.15|464.14|460.14|464.19|460.19|464.13|460.13|17
1616643180000|2021-03-25 03:33:00|464.22|460.22|464.29|460.29|464.29|460.29|464.14|460.14|15
1616643190000|2021-03-25 03:33:10|464.3|460.3|464.2|460.2|464.34|460.34|464.18|460.18|17
1616643200000|2021-03-25 03:33:20|464.17|460.17|464.24|460.24|464.31|460.31|464.13|460.13|22
1616643210000|2021-03-25 03:33:30|464.19|460.19|464.15|460.15|464.22|460.22|464.11|460.11|13
1616643220000|2021-03-25 03:33:40|464.14|460.14|464.3|460.3|464.3|460.3|464.14|460.14|20
1616643230000|2021-03-25 03:33:50|464.29|460.29|464.29|460.29|464.35|460.35|464.25|460.25|16
1616643240000|2021-03-25 03:34:00|464.25|460.25|464.35|460.35|464.41|460.41|464.25|460.25|20
1616643250000|2021-03-25 03:34:10|464.36|460.36|464.46|460.46|464.5|460.5|464.35|460.35|19
1616643260000|2021-03-25 03:34:20|464.47|460.47|464.63|460.63|464.64|460.64|464.46|460.46|17
1616643270000|2021-03-25 03:34:30|464.64|460.64|464.67|460.67|464.83|460.83|464.63|460.63|21
1616643280000|2021-03-25 03:34:40|464.68|460.68|464.73|460.73|464.73|460.73|464.68|460.68|15
1616643290000|2021-03-25 03:34:50|464.74|460.74|464.55|460.55|464.74|460.74|464.49|460.49|27
1616643300000|2021-03-25 03:35:00|464.53|460.53|464.56|460.56|464.74|460.74|464.53|460.53|26
1616643310000|2021-03-25 03:35:10|464.54|460.54|464.71|460.71|464.76|460.76|464.53|460.53|17
1616643320000|2021-03-25 03:35:20|464.72|460.72|464.71|460.71|464.77|460.77|464.68|460.68|16
1616643330000|2021-03-25 03:35:30|464.7|460.7|464.78|460.78|464.81|460.81|464.7|460.7|14
1616643340000|2021-03-25 03:35:40|464.77|460.77|464.75|460.75|464.77|460.77|464.71|460.71|11
1616643350000|2021-03-25 03:35:50|464.74|460.74|464.37|460.37|464.74|460.74|464.36|460.36|24
1616643360000|2021-03-25 03:36:00|464.39|460.39|464.49|460.49|464.51|460.51|464.21|460.21|19
1616643370000|2021-03-25 03:36:10|464.55|460.55|464.55|460.55|464.62|460.62|464.54|460.54|21
1616643380000|2021-03-25 03:36:20|464.56|460.56|464.6|460.6|464.6|460.6|464.53|460.53|19
1616643390000|2021-03-25 03:36:30|464.59|460.59|464.61|460.61|464.7|460.7|464.57|460.57|14
1616643400000|2021-03-25 03:36:40|464.62|460.62|464.12|460.12|464.62|460.62|464.12|460.12|31
1616643410000|2021-03-25 03:36:50|464.08|460.08|463.96|459.96|464.08|460.08|463.91|459.91|23
1616643420000|2021-03-25 03:37:00|463.95|459.95|463.78|459.78|463.97|459.97|463.78|459.78|22
1616643430000|2021-03-25 03:37:10|463.8|459.8|463.72|459.72|463.8|459.8|463.66|459.66|20
1616643440000|2021-03-25 03:37:20|463.71|459.71|463.68|459.68|463.85|459.85|463.68|459.68|21
1616643450000|2021-03-25 03:37:30|463.69|459.69|463.57|459.57|463.7|459.7|463.57|459.57|15
1616643460000|2021-03-25 03:37:40|463.45|459.45|463.3|459.3|463.46|459.46|463.14|459.14|25
1616643470000|2021-03-25 03:37:50|463.29|459.29|463.16|459.16|463.31|459.31|463.1|459.1|23
1616643480000|2021-03-25 03:38:00|463.14|459.14|462.95|458.95|463.15|459.15|462.95|458.95|17
1616643490000|2021-03-25 03:38:10|463.01|459.01|462.98|458.98|463.05|459.05|462.9|458.9|23
1616643500000|2021-03-25 03:38:20|462.92|458.92|462.81|458.81|462.98|458.98|462.81|458.81|21
1616643510000|2021-03-25 03:38:30|462.83|458.83|462.45|458.45|462.9|458.9|462.45|458.45|28
1616643520000|2021-03-25 03:38:40|462.48|458.48|462.77|458.77|462.78|458.78|462.48|458.48|31
1616643530000|2021-03-25 03:38:50|462.76|458.76|462.62|458.62|462.8|458.8|462.61|458.61|22
1616643540000|2021-03-25 03:39:00|462.63|458.63|462.54|458.54|462.67|458.67|462.52|458.52|26
1616643550000|2021-03-25 03:39:10|462.51|458.51|462.39|458.39|462.53|458.53|462.39|458.39|30
1616643560000|2021-03-25 03:39:20|462.38|458.38|462.07|458.07|462.38|458.38|462.07|458.07|35
1616643570000|2021-03-25 03:39:30|462.1|458.1|462.32|458.32|462.36|458.36|462.07|458.07|26
1616643580000|2021-03-25 03:39:40|462.3|458.3|462.24|458.24|462.45|458.45|462.23|458.23|27
1616643590000|2021-03-25 03:39:50|462.25|458.25|462.13|458.13|462.27|458.27|462.13|458.13|26
1616643600000|2021-03-25 03:40:00|462.12|458.12|462.45|458.45|462.45|458.45|462.12|458.12|25
1616643610000|2021-03-25 03:40:10|462.55|458.55|462.34|458.34|462.62|458.62|462.29|458.29|23
1616643620000|2021-03-25 03:40:20|462.4|458.4|462.55|458.55|462.57|458.57|462.35|458.35|21
1616643630000|2021-03-25 03:40:30|462.58|458.58|462.56|458.56|462.64|458.64|462.48|458.48|21
1616643640000|2021-03-25 03:40:40|462.59|458.59|462.68|458.68|462.68|458.68|462.44|458.44|21
1616643650000|2021-03-25 03:40:50|462.7|458.7|462.79|458.79|462.8|458.8|462.7|458.7|12
1616643660000|2021-03-25 03:41:00|462.8|458.8|462.8|458.8|462.82|458.82|462.79|458.79|12
1616643670000|2021-03-25 03:41:10|462.82|458.82|462.84|458.84|462.89|458.89|462.8|458.8|20
1616643680000|2021-03-25 03:41:20|462.83|458.83|462.94|458.94|462.98|458.98|462.83|458.83|16
1616643690000|2021-03-25 03:41:30|463.19|459.19|463.24|459.24|463.24|459.24|463.14|459.14|18
1616643700000|2021-03-25 03:41:40|463.23|459.23|463.19|459.19|463.26|459.26|463.17|459.17|15
1616643710000|2021-03-25 03:41:50|463.2|459.2|463.16|459.16|463.25|459.25|463.11|459.11|19
1616643720000|2021-03-25 03:42:00|463.11|459.11|463.08|459.08|463.15|459.15|463.04|459.04|23
1616643730000|2021-03-25 03:42:10|463.07|459.07|463.31|459.31|463.32|459.32|463.07|459.07|17
1616643740000|2021-03-25 03:42:20|463.32|459.32|463.25|459.25|463.33|459.33|463.24|459.24|9
1616643750000|2021-03-25 03:42:30|463.28|459.28|463.3|459.3|463.32|459.32|463.27|459.27|13
1616643760000|2021-03-25 03:42:40|463.29|459.29|463.3|459.3|463.33|459.33|463.29|459.29|8
1616643770000|2021-03-25 03:42:50|463.28|459.28|463.26|459.26|463.3|459.3|463.24|459.24|8
1616643780000|2021-03-25 03:43:00|463.3|459.3|463.33|459.33|463.33|459.33|463.25|459.25|11
1616643790000|2021-03-25 03:43:10|463.31|459.31|463.25|459.25|463.36|459.36|463.21|459.21|20
1616643800000|2021-03-25 03:43:20|463.24|459.24|463.1|459.1|463.24|459.24|463.04|459.04|22
1616643810000|2021-03-25 03:43:30|463.07|459.07|462.87|458.87|463.12|459.12|462.87|458.87|24
1616643820000|2021-03-25 03:43:40|462.86|458.86|462.61|458.61|462.86|458.86|462.61|458.61|27
1616643830000|2021-03-25 03:43:50|462.6|458.6|462.57|458.57|462.63|458.63|462.56|458.56|19
1616643840000|2021-03-25 03:44:00|462.6|458.6|462.81|458.81|462.86|458.86|462.6|458.6|27
1616643850000|2021-03-25 03:44:10|462.78|458.78|462.8|458.8|462.83|458.83|462.7|458.7|18
1616643860000|2021-03-25 03:44:20|462.86|458.86|462.83|458.83|462.87|458.87|462.78|458.78|21
1616643870000|2021-03-25 03:44:30|462.79|458.79|463.18|459.18|463.18|459.18|462.79|458.79|24
1616643880000|2021-03-25 03:44:40|463.17|459.17|463.15|459.15|463.24|459.24|463.12|459.12|23
1616643890000|2021-03-25 03:44:50|463.17|459.17|463.35|459.35|463.42|459.42|463.17|459.17|19
1616643900000|2021-03-25 03:45:00|463.32|459.32|463.44|459.44|463.44|459.44|463.07|459.07|26
1616643910000|2021-03-25 03:45:10|463.43|459.43|463.44|459.44|463.45|459.45|463.41|459.41|10
1616643920000|2021-03-25 03:45:20|463.45|459.45|463.34|459.34|463.45|459.45|463.33|459.33|23
1616643930000|2021-03-25 03:45:30|463.33|459.33|463.31|459.31|463.35|459.35|463.31|459.31|9
1616643940000|2021-03-25 03:45:40|463.28|459.28|463.87|459.87|463.87|459.87|463.28|459.28|23
1616643950000|2021-03-25 03:45:50|464.04|460.04|464.88|460.88|464.88|460.88|464.03|460.03|29
1616643960000|2021-03-25 03:46:00|464.89|460.89|464.86|460.86|464.89|460.89|464.59|460.59|23
1616643970000|2021-03-25 03:46:10|464.87|460.87|464.69|460.69|464.99|460.99|464.69|460.69|16
1616643980000|2021-03-25 03:46:20|464.67|460.67|465.12|461.12|465.13|461.13|464.67|460.67|21
1616643990000|2021-03-25 03:46:30|465.13|461.13|465.36|461.36|465.36|461.36|465.02|461.02|26
1616644000000|2021-03-25 03:46:40|465.37|461.37|465.29|461.29|465.42|461.42|465.29|461.29|21
1616644010000|2021-03-25 03:46:50|465.3|461.3|465.28|461.28|465.32|461.32|465.25|461.25|16
1616644020000|2021-03-25 03:47:00|465.27|461.27|465.18|461.18|465.27|461.27|464.93|460.93|27
1616644030000|2021-03-25 03:47:10|465.19|461.19|464.94|460.94|465.21|461.21|464.82|460.82|29
1616644040000|2021-03-25 03:47:20|464.97|460.97|464.67|460.67|464.99|460.99|464.67|460.67|31
1616644050000|2021-03-25 03:47:30|464.71|460.71|464.57|460.57|464.73|460.73|464.57|460.57|26
1616644060000|2021-03-25 03:47:40|464.56|460.56|464.51|460.51|464.61|460.61|464.51|460.51|17
1616644070000|2021-03-25 03:47:50|464.43|460.43|464.24|460.24|464.43|460.43|464.15|460.15|28
1616644080000|2021-03-25 03:48:00|464.23|460.23|464.19|460.19|464.35|460.35|464.19|460.19|29
1616644090000|2021-03-25 03:48:10|464.17|460.17|463.97|459.97|464.2|460.2|463.95|459.95|19
1616644100000|2021-03-25 03:48:20|463.92|459.92|463.96|459.96|464.14|460.14|463.85|459.85|30
1616644110000|2021-03-25 03:48:30|463.93|459.93|463.96|459.96|463.98|459.98|463.81|459.81|30
1616644120000|2021-03-25 03:48:40|463.95|459.95|463.18|459.18|463.96|459.96|463.18|459.18|30
1616644130000|2021-03-25 03:48:50|463.22|459.22|463.45|459.45|463.51|459.51|463.22|459.22|31
1616644140000|2021-03-25 03:49:00|463.46|459.46|463.58|459.58|463.61|459.61|463.46|459.46|24
1616644150000|2021-03-25 03:49:10|463.59|459.59|463.8|459.8|463.83|459.83|463.51|459.51|16
1616644160000|2021-03-25 03:49:20|463.82|459.82|463.85|459.85|464.01|460.01|463.79|459.79|22
1616644170000|2021-03-25 03:49:30|463.93|459.93|464.22|460.22|464.25|460.25|463.9|459.9|20
1616644180000|2021-03-25 03:49:40|464.18|460.18|464.98|460.98|464.98|460.98|464.18|460.18|26
1616644190000|2021-03-25 03:49:50|465.02|461.02|465.09|461.09|465.19|461.19|465.01|461.01|23
1616644200000|2021-03-25 03:50:00|465.07|461.07|464.89|460.89|465.08|461.08|464.83|460.83|30
1616644210000|2021-03-25 03:50:10|464.92|460.92|464.76|460.76|464.92|460.92|464.7|460.7|27
1616644220000|2021-03-25 03:50:20|464.69|460.69|464.95|460.95|465.04|461.04|464.69|460.69|28
1616644230000|2021-03-25 03:50:30|464.89|460.89|465.08|461.08|465.1|461.1|464.87|460.87|24
1616644240000|2021-03-25 03:50:40|465.09|461.09|465.1|461.1|465.11|461.11|464.95|460.95|24
1616644250000|2021-03-25 03:50:50|465.09|461.09|465.05|461.05|465.1|461.1|464.93|460.93|16
1616644260000|2021-03-25 03:51:00|465.04|461.04|465|461|465.1|461.1|464.95|460.95|30
1616644270000|2021-03-25 03:51:10|465.06|461.06|465.09|461.09|465.18|461.18|465.03|461.03|20
1616644280000|2021-03-25 03:51:20|465.1|461.1|465.28|461.28|465.28|461.28|465.04|461.04|26
1616644290000|2021-03-25 03:51:30|465.27|461.27|465.11|461.11|465.37|461.37|465.1|461.1|19
1616644300000|2021-03-25 03:51:40|465.17|461.17|465.23|461.23|465.27|461.27|465.12|461.12|24
1616644310000|2021-03-25 03:51:50|465.22|461.22|465.56|461.56|465.57|461.57|465.22|461.22|28
1616644320000|2021-03-25 03:52:00|465.57|461.57|465.5|461.5|465.57|461.57|465.48|461.48|14
1616644330000|2021-03-25 03:52:10|465.51|461.51|465.37|461.37|465.53|461.53|465.33|461.33|19
1616644340000|2021-03-25 03:52:20|465.33|461.33|465.69|461.69|465.7|461.7|465.33|461.33|28
1616644350000|2021-03-25 03:52:30|465.68|461.68|465.6|461.6|465.74|461.74|465.47|461.47|29
1616644360000|2021-03-25 03:52:40|465.59|461.59|465.63|461.63|465.66|461.66|465.56|461.56|23
1616644370000|2021-03-25 03:52:50|465.61|461.61|465.66|461.66|465.67|461.67|465.6|461.6|16
1616644380000|2021-03-25 03:53:00|465.65|461.65|465.43|461.43|465.69|461.69|465.43|461.43|26
1616644390000|2021-03-25 03:53:10|465.38|461.38|465.35|461.35|465.48|461.48|465.3|461.3|31
1616644400000|2021-03-25 03:53:20|465.36|461.36|465.63|461.63|465.64|461.64|465.31|461.31|21
1616644410000|2021-03-25 03:53:30|465.64|461.64|465.62|461.62|465.67|461.67|465.43|461.43|28
1616644420000|2021-03-25 03:53:40|465.63|461.63|465.49|461.49|465.66|461.66|465.49|461.49|24
1616644430000|2021-03-25 03:53:50|465.48|461.48|465.51|461.51|465.57|461.57|465.39|461.39|24
1616644440000|2021-03-25 03:54:00|465.5|461.5|465.5|461.5|465.52|461.52|465.42|461.42|28
1616644450000|2021-03-25 03:54:10|465.42|461.42|465.45|461.45|465.5|461.5|465.39|461.39|29
1616644460000|2021-03-25 03:54:20|465.4|461.4|465.58|461.58|465.59|461.59|465.39|461.39|21
1616644470000|2021-03-25 03:54:30|465.6|461.6|465.8|461.8|465.8|461.8|465.6|461.6|19
1616644480000|2021-03-25 03:54:40|465.79|461.79|465.59|461.59|465.8|461.8|465.59|461.59|26
1616644490000|2021-03-25 03:54:50|465.66|461.66|465.78|461.78|465.78|461.78|465.65|461.65|26
1616644500000|2021-03-25 03:55:00|465.8|461.8|465.81|461.81|465.86|461.86|465.78|461.78|17
1616644510000|2021-03-25 03:55:10|465.8|461.8|465.86|461.86|466.05|462.05|465.8|461.8|28
1616644520000|2021-03-25 03:55:20|465.85|461.85|465.9|461.9|465.94|461.94|465.85|461.85|16
1616644530000|2021-03-25 03:55:30|465.92|461.92|465.79|461.79|465.93|461.93|465.79|461.79|9
1616644540000|2021-03-25 03:55:40|465.78|461.78|465.75|461.75|465.79|461.79|465.63|461.63|30
1616644550000|2021-03-25 03:55:50|465.72|461.72|465.67|461.67|465.75|461.75|465.67|461.67|17
1616644560000|2021-03-25 03:56:00|465.61|461.61|465.65|461.65|465.68|461.68|465.59|461.59|27
1616644570000|2021-03-25 03:56:10|465.66|461.66|465.61|461.61|465.69|461.69|465.57|461.57|22
1616644580000|2021-03-25 03:56:20|465.6|461.6|465.35|461.35|465.6|461.6|465.25|461.25|32
1616644590000|2021-03-25 03:56:30|465.36|461.36|465.37|461.37|465.42|461.42|465.27|461.27|30
1616644600000|2021-03-25 03:56:40|465.36|461.36|465.32|461.32|465.36|461.36|465.22|461.22|19
1616644610000|2021-03-25 03:56:50|465.33|461.33|465.4|461.4|465.4|461.4|465.22|461.22|26
1616644620000|2021-03-25 03:57:00|465.41|461.41|465.49|461.49|465.5|461.5|465.33|461.33|20
1616644630000|2021-03-25 03:57:10|465.5|461.5|465.55|461.55|465.59|461.59|465.45|461.45|25
1616644640000|2021-03-25 03:57:20|465.62|461.62|465.77|461.77|465.8|461.8|465.55|461.55|23
1616644650000|2021-03-25 03:57:30|465.76|461.76|465.76|461.76|465.77|461.77|465.67|461.67|23
1616644660000|2021-03-25 03:57:40|465.74|461.74|465.73|461.73|465.76|461.76|465.68|461.68|19
1616644670000|2021-03-25 03:57:50|465.78|461.78|465.56|461.56|465.79|461.79|465.53|461.53|25
1616644680000|2021-03-25 03:58:00|465.57|461.57|465.58|461.58|465.63|461.63|465.51|461.51|31
1616644690000|2021-03-25 03:58:10|465.6|461.6|465.65|461.65|465.69|461.69|465.53|461.53|22
1616644700000|2021-03-25 03:58:20|465.64|461.64|465.75|461.75|465.78|461.78|465.64|461.64|24
1616644710000|2021-03-25 03:58:30|465.76|461.76|465.65|461.65|465.76|461.76|465.56|461.56|21
1616644720000|2021-03-25 03:58:40|465.66|461.66|465.65|461.65|465.67|461.67|465.65|461.65|7
1616644730000|2021-03-25 03:58:50|465.66|461.66|465.69|461.69|465.69|461.69|465.65|461.65|5
1616644740000|2021-03-25 03:59:00|465.7|461.7|465.73|461.73|465.75|461.75|465.68|461.68|21
1616644750000|2021-03-25 03:59:10|465.74|461.74|465.73|461.73|465.78|461.78|465.69|461.69|22
1616644760000|2021-03-25 03:59:20|465.75|461.75|465.78|461.78|465.78|461.78|465.69|461.69|15
1616644770000|2021-03-25 03:59:30|465.77|461.77|465.63|461.63|465.78|461.78|465.57|461.57|31
1616644780000|2021-03-25 03:59:40|465.62|461.62|465.56|461.56|465.68|461.68|465.56|461.56|19
1616644790000|2021-03-25 03:59:50|465.55|461.55|465.46|461.46|465.55|461.55|465.4|461.4|26
1616644800000|2021-03-25 04:00:00|465.43|461.43|465.39|461.39|465.64|461.64|465.33|461.33|30
1616644810000|2021-03-25 04:00:10|465.4|461.4|464.76|460.76|465.43|461.43|464.7|460.7|29
1616644820000|2021-03-25 04:00:20|464.78|460.78|464.48|460.48|464.79|460.79|464.45|460.45|28
1616644830000|2021-03-25 04:00:30|464.47|460.47|464.36|460.36|464.52|460.52|464.36|460.36|23
1616644840000|2021-03-25 04:00:40|464.37|460.37|464.27|460.27|464.47|460.47|464.21|460.21|29
1616644850000|2021-03-25 04:00:50|464.28|460.28|463.75|459.75|464.34|460.34|463.74|459.74|29
1616644860000|2021-03-25 04:01:00|463.76|459.76|463.62|459.62|463.81|459.81|463.61|459.61|27
1616644870000|2021-03-25 04:01:10|463.57|459.57|463.7|459.7|463.74|459.74|463.53|459.53|25
1616644880000|2021-03-25 04:01:20|463.72|459.72|463.65|459.65|463.89|459.89|463.63|459.63|25
1616644890000|2021-03-25 04:01:30|463.66|459.66|464.01|460.01|464.1|460.1|463.65|459.65|25
1616644900000|2021-03-25 04:01:40|464.04|460.04|464.22|460.22|464.22|460.22|464.03|460.03|27
1616644910000|2021-03-25 04:01:50|464.23|460.23|463.97|459.97|464.23|460.23|463.92|459.92|27
1616644920000|2021-03-25 04:02:00|463.98|459.98|463.57|459.57|463.98|459.98|463.55|459.55|29
1616644930000|2021-03-25 04:02:10|463.59|459.59|463.12|459.12|463.59|459.59|463.12|459.12|24
1616644940000|2021-03-25 04:02:20|463.1|459.1|463.4|459.4|463.46|459.46|462.99|458.99|33
1616644950000|2021-03-25 04:02:30|463.39|459.39|463.43|459.43|463.5|459.5|463.37|459.37|24
1616644960000|2021-03-25 04:02:40|463.33|459.33|463.23|459.23|463.42|459.42|463.14|459.14|26
1616644970000|2021-03-25 04:02:50|463.28|459.28|463.17|459.17|463.41|459.41|463.14|459.14|23
1616644980000|2021-03-25 04:03:00|463.19|459.19|463.17|459.17|463.39|459.39|463.05|459.05|29
1616644990000|2021-03-25 04:03:10|463.14|459.14|462.94|458.94|463.17|459.17|462.89|458.89|27
1616645000000|2021-03-25 04:03:20|462.96|458.96|462.83|458.83|463.05|459.05|462.83|458.83|27
1616645010000|2021-03-25 04:03:30|462.92|458.92|462.83|458.83|463.04|459.04|462.69|458.69|35
1616645020000|2021-03-25 04:03:40|462.84|458.84|462.37|458.37|462.9|458.9|462.29|458.29|29
1616645030000|2021-03-25 04:03:50|462.34|458.34|462.27|458.27|462.47|458.47|462.17|458.17|31
1616645040000|2021-03-25 04:04:00|462.29|458.29|462.17|458.17|462.44|458.44|462.17|458.17|18
1616645050000|2021-03-25 04:04:10|462.19|458.19|462.2|458.2|462.2|458.2|462.09|458.09|29
1616645060000|2021-03-25 04:04:20|462.19|458.19|462.26|458.26|462.28|458.28|462.16|458.16|25
1616645070000|2021-03-25 04:04:30|462.25|458.25|462.07|458.07|462.25|458.25|462.02|458.02|34
1616645080000|2021-03-25 04:04:40|462.06|458.06|462.11|458.11|462.27|458.27|461.9|457.9|28
1616645090000|2021-03-25 04:04:50|462.12|458.12|462.12|458.12|462.19|458.19|462.08|458.08|21
1616645100000|2021-03-25 04:05:00|462.11|458.11|462.07|458.07|462.12|458.12|461.93|457.93|26
1616645110000|2021-03-25 04:05:10|462.06|458.06|462.33|458.33|462.39|458.39|462.06|458.06|23
1616645120000|2021-03-25 04:05:20|462.32|458.32|462.27|458.27|462.32|458.32|462.27|458.27|13
1616645130000|2021-03-25 04:05:30|462.26|458.26|462.35|458.35|462.35|458.35|462.26|458.26|22
1616645140000|2021-03-25 04:05:40|462.34|458.34|462.35|458.35|462.4|458.4|462.33|458.33|11
1616645150000|2021-03-25 04:05:50|462.36|458.36|462.64|458.64|462.64|458.64|462.36|458.36|22
1616645160000|2021-03-25 04:06:00|462.67|458.67|462.9|458.9|462.97|458.97|462.65|458.65|19
1616645170000|2021-03-25 04:06:10|462.91|458.91|463.22|459.22|463.24|459.24|462.91|458.91|20
1616645180000|2021-03-25 04:06:20|463.26|459.26|463.2|459.2|463.26|459.26|463.17|459.17|13
1616645190000|2021-03-25 04:06:30|463.17|459.17|463.23|459.23|463.3|459.3|463.15|459.15|19
1616645200000|2021-03-25 04:06:40|463.24|459.24|463.27|459.27|463.3|459.3|463.22|459.22|15
1616645210000|2021-03-25 04:06:50|463.33|459.33|463.25|459.25|463.4|459.4|463.2|459.2|20
1616645220000|2021-03-25 04:07:00|463.21|459.21|463.63|459.63|463.75|459.75|463.21|459.21|22
1616645230000|2021-03-25 04:07:10|463.62|459.62|463.2|459.2|463.71|459.71|463.2|459.2|25
1616645240000|2021-03-25 04:07:20|463.14|459.14|463.13|459.13|463.21|459.21|462.79|458.79|32
1616645250000|2021-03-25 04:07:30|463.17|459.17|463.25|459.25|463.26|459.26|463.17|459.17|12
1616645260000|2021-03-25 04:07:40|463.24|459.24|463.27|459.27|463.28|459.28|463.22|459.22|16
1616645270000|2021-03-25 04:07:50|463.28|459.28|463.43|459.43|463.44|459.44|463.27|459.27|14
1616645280000|2021-03-25 04:08:00|463.42|459.42|463.57|459.57|463.62|459.62|463.42|459.42|17
1616645290000|2021-03-25 04:08:10|463.56|459.56|464.18|460.18|464.18|460.18|463.56|459.56|18
1616645300000|2021-03-25 04:08:20|464.19|460.19|464.2|460.2|464.23|460.23|464.1|460.1|18
1616645310000|2021-03-25 04:08:30|464.18|460.18|464.25|460.25|464.25|460.25|464.11|460.11|14
1616645320000|2021-03-25 04:08:40|464.24|460.24|464.82|460.82|464.82|460.82|464.23|460.23|16
1616645330000|2021-03-25 04:08:50|464.83|460.83|465.48|461.48|465.48|461.48|464.83|460.83|19
1616645340000|2021-03-25 04:09:00|465.46|461.46|465.57|461.57|465.58|461.58|465.46|461.46|28
1616645350000|2021-03-25 04:09:10|465.58|461.58|465.59|461.59|465.62|461.62|465.54|461.54|22
1616645360000|2021-03-25 04:09:20|465.58|461.58|465.7|461.7|465.73|461.73|465.57|461.57|17
1616645370000|2021-03-25 04:09:30|465.68|461.68|465.61|461.61|465.69|461.69|465.55|461.55|15
1616645380000|2021-03-25 04:09:40|465.6|461.6|465.57|461.57|465.6|461.6|465.56|461.56|12
1616645390000|2021-03-25 04:09:50|465.58|461.58|465.59|461.59|465.59|461.59|465.58|461.58|2
1616645400000|2021-03-25 04:10:00|465.61|461.61|465.6|461.6|465.61|461.61|465.59|461.59|9
1616645410000|2021-03-25 04:10:10|465.59|461.59|465.58|461.58|465.59|461.59|465.53|461.53|8
1616645420000|2021-03-25 04:10:20|465.57|461.57|465.58|461.58|465.58|461.58|465.56|461.56|9
1616645430000|2021-03-25 04:10:30|465.59|461.59|465.58|461.58|465.59|461.59|465.58|461.58|10
1616645440000|2021-03-25 04:10:40|465.57|461.57|465.35|461.35|465.57|461.57|465.31|461.31|26
1616645450000|2021-03-25 04:10:50|465.34|461.34|465.34|461.34|465.34|461.34|465.33|461.33|5
1616645460000|2021-03-25 04:11:00|465.33|461.33|465.58|461.58|465.62|461.62|465.33|461.33|18
1616645470000|2021-03-25 04:11:10|465.59|461.59|465.34|461.34|465.6|461.6|465.34|461.34|21
1616645480000|2021-03-25 04:11:20|465.35|461.35|465.03|461.03|465.37|461.37|465.03|461.03|19
1616645490000|2021-03-25 04:11:30|465.04|461.04|464.97|460.97|465.11|461.11|464.96|460.96|13
1616645500000|2021-03-25 04:11:40|464.98|460.98|465.29|461.29|465.31|461.31|464.97|460.97|21
1616645510000|2021-03-25 04:11:50|465.28|461.28|465.08|461.08|465.3|461.3|465.03|461.03|21
1616645520000|2021-03-25 04:12:00|465.09|461.09|464.87|460.87|465.09|461.09|464.84|460.84|23
1616645530000|2021-03-25 04:12:10|464.88|460.88|465.29|461.29|465.29|461.29|464.88|460.88|21
1616645540000|2021-03-25 04:12:20|465.35|461.35|465.38|461.38|465.42|461.42|465.33|461.33|21
1616645550000|2021-03-25 04:12:30|465.39|461.39|465.61|461.61|465.63|461.63|465.39|461.39|17
1616645560000|2021-03-25 04:12:40|465.62|461.62|465.58|461.58|465.63|461.63|465.58|461.58|15
1616645570000|2021-03-25 04:12:50|465.59|461.59|465.62|461.62|465.7|461.7|465.59|461.59|18
1616645580000|2021-03-25 04:13:00|465.6|461.6|465.53|461.53|465.6|461.6|465.49|461.49|20
1616645590000|2021-03-25 04:13:10|465.54|461.54|465.66|461.66|465.66|461.66|465.54|461.54|19
1616645600000|2021-03-25 04:13:20|465.65|461.65|465.7|461.7|465.81|461.81|465.59|461.59|29
1616645610000|2021-03-25 04:13:30|465.72|461.72|465.68|461.68|465.77|461.77|465.68|461.68|25
1616645620000|2021-03-25 04:13:40|465.66|461.66|465.75|461.75|465.75|461.75|465.63|461.63|19
1616645630000|2021-03-25 04:13:50|465.76|461.76|465.75|461.75|465.95|461.95|465.73|461.73|25
1616645640000|2021-03-25 04:14:00|465.76|461.76|465.99|461.99|465.99|461.99|465.75|461.75|22
1616645650000|2021-03-25 04:14:10|465.97|461.97|466.41|462.41|466.44|462.44|465.97|461.97|24
1616645660000|2021-03-25 04:14:20|466.43|462.43|466.79|462.79|466.79|462.79|466.43|462.43|23
1616645670000|2021-03-25 04:14:30|466.77|462.77|466.8|462.8|466.84|462.84|466.69|462.69|33
1616645680000|2021-03-25 04:14:40|466.81|462.81|466.81|462.81|466.84|462.84|466.75|462.75|20
1616645690000|2021-03-25 04:14:50|466.84|462.84|467.08|463.08|467.11|463.11|466.84|462.84|25
1616645700000|2021-03-25 04:15:00|467.06|463.06|466.53|462.53|467.06|463.06|466.44|462.44|28
1616645710000|2021-03-25 04:15:10|466.38|462.38|466.44|462.44|466.51|462.51|466.27|462.27|22
1616645720000|2021-03-25 04:15:20|466.54|462.54|466.66|462.66|466.84|462.84|466.54|462.54|33
1616645730000|2021-03-25 04:15:30|466.67|462.67|466.55|462.55|466.69|462.69|466.5|462.5|25
1616645740000|2021-03-25 04:15:40|466.54|462.54|466.61|462.61|466.68|462.68|466.5|462.5|18
1616645750000|2021-03-25 04:15:50|466.6|462.6|466.52|462.52|466.64|462.64|466.49|462.49|27
1616645760000|2021-03-25 04:16:00|466.53|462.53|466.51|462.51|466.53|462.53|466.43|462.43|16
1616645770000|2021-03-25 04:16:10|466.46|462.46|466.23|462.23|466.48|462.48|466.22|462.22|18
1616645780000|2021-03-25 04:16:20|466.24|462.24|466.16|462.16|466.24|462.24|466.1|462.1|21
1616645790000|2021-03-25 04:16:30|466.14|462.14|465.98|461.98|466.14|462.14|465.96|461.96|21
1616645800000|2021-03-25 04:16:40|465.97|461.97|465.94|461.94|465.97|461.97|465.93|461.93|11
1616645810000|2021-03-25 04:16:50|465.95|461.95|466.05|462.05|466.18|462.18|465.95|461.95|27
1616645820000|2021-03-25 04:17:00|466.08|462.08|466.08|462.08|466.1|462.1|466.02|462.02|13
1616645830000|2021-03-25 04:17:10|466.1|462.1|466.12|462.12|466.12|462.12|466.02|462.02|17
1616645840000|2021-03-25 04:17:20|466.11|462.11|466.23|462.23|466.24|462.24|466.1|462.1|15
1616645850000|2021-03-25 04:17:30|466.24|462.24|466.09|462.09|466.25|462.25|466.05|462.05|13
1616645860000|2021-03-25 04:17:40|466.11|462.11|466.07|462.07|466.17|462.17|466.07|462.07|19
1616645870000|2021-03-25 04:17:50|466|462|465.98|461.98|466.09|462.09|465.92|461.92|23
1616645880000|2021-03-25 04:18:00|465.94|461.94|465.87|461.87|465.94|461.94|465.67|461.67|26
1616645890000|2021-03-25 04:18:10|465.83|461.83|465.75|461.75|465.87|461.87|465.75|461.75|16
1616645900000|2021-03-25 04:18:20|465.76|461.76|465.36|461.36|465.76|461.76|465.36|461.36|9
1616645910000|2021-03-25 04:18:30|465.47|461.47|465.3|461.3|465.6|461.6|465.28|461.28|14
1616645920000|2021-03-25 04:18:40|465.27|461.27|465.35|461.35|465.43|461.43|465.27|461.27|23
1616645930000|2021-03-25 04:18:50|465.37|461.37|465.28|461.28|465.39|461.39|465.28|461.28|19
1616645940000|2021-03-25 04:19:00|465.3|461.3|465.12|461.12|465.31|461.31|465.06|461.06|16
1616645950000|2021-03-25 04:19:10|465.13|461.13|465.23|461.23|465.24|461.24|465.13|461.13|16
1616645960000|2021-03-25 04:19:20|465.22|461.22|465.21|461.21|465.22|461.22|465.2|461.2|5
1616645970000|2021-03-25 04:19:30|465.22|461.22|465.59|461.59|465.59|461.59|465.22|461.22|17
1616645980000|2021-03-25 04:19:40|465.58|461.58|465.62|461.62|465.62|461.62|465.54|461.54|15
1616645990000|2021-03-25 04:19:50|465.61|461.61|465.77|461.77|465.77|461.77|465.6|461.6|19
1616646000000|2021-03-25 04:20:00|465.76|461.76|465.63|461.63|465.77|461.77|465.51|461.51|19
1616646010000|2021-03-25 04:20:10|465.64|461.64|465.88|461.88|465.89|461.89|465.64|461.64|21
1616646020000|2021-03-25 04:20:20|465.89|461.89|466.03|462.03|466.07|462.07|465.89|461.89|11
1616646030000|2021-03-25 04:20:30|466.04|462.04|466.11|462.11|466.11|462.11|466.04|462.04|4
1616646040000|2021-03-25 04:20:40|466.12|462.12|466.35|462.35|466.36|462.36|466.12|462.12|12
1616646050000|2021-03-25 04:20:50|466.36|462.36|466.24|462.24|466.41|462.41|466.2|462.2|19
1616646060000|2021-03-25 04:21:00|466.23|462.23|466.51|462.51|466.51|462.51|466.23|462.23|15
1616646070000|2021-03-25 04:21:10|466.52|462.52|466.73|462.73|466.82|462.82|466.52|462.52|28
1616646080000|2021-03-25 04:21:20|466.74|462.74|466.76|462.76|466.93|462.93|466.73|462.73|25
1616646090000|2021-03-25 04:21:30|466.8|462.8|466.75|462.75|466.8|462.8|466.72|462.72|13
1616646100000|2021-03-25 04:21:40|466.77|462.77|466.57|462.57|466.77|462.77|466.52|462.52|24
1616646110000|2021-03-25 04:21:50|466.55|462.55|466.82|462.82|466.82|462.82|466.54|462.54|20
1616646120000|2021-03-25 04:22:00|466.83|462.83|467.02|463.02|467.06|463.06|466.83|462.83|24
1616646130000|2021-03-25 04:22:10|467.03|463.03|467.31|463.31|467.32|463.32|467.03|463.03|18
1616646140000|2021-03-25 04:22:20|467.3|463.3|467.31|463.31|467.32|463.32|467.04|463.04|27
1616646150000|2021-03-25 04:22:30|467.26|463.26|467.33|463.33|467.33|463.33|467.26|463.26|11
1616646160000|2021-03-25 04:22:40|467.36|463.36|467.63|463.63|467.63|463.63|467.36|463.36|19
1616646170000|2021-03-25 04:22:50|467.62|463.62|467.49|463.49|467.69|463.69|467.44|463.44|29
1616646180000|2021-03-25 04:23:00|467.42|463.42|467.68|463.68|467.68|463.68|467.33|463.33|30
1616646190000|2021-03-25 04:23:10|467.69|463.69|468.02|464.02|468.22|464.22|467.69|463.69|34
1616646200000|2021-03-25 04:23:20|468.01|464.01|467.6|463.6|468.06|464.06|467.59|463.59|24
1616646210000|2021-03-25 04:23:30|467.57|463.57|467.75|463.75|467.9|463.9|467.5|463.5|33
1616646220000|2021-03-25 04:23:40|467.74|463.74|467.55|463.55|467.74|463.74|467.51|463.51|27
1616646230000|2021-03-25 04:23:50|467.56|463.56|467.67|463.67|467.71|463.71|467.54|463.54|28
1616646240000|2021-03-25 04:24:00|467.66|463.66|468.05|464.05|468.05|464.05|467.66|463.66|23
1616646250000|2021-03-25 04:24:10|468.04|464.04|467.77|463.77|468.14|464.14|467.77|463.77|27
1616646260000|2021-03-25 04:24:20|467.73|463.73|467.67|463.67|467.74|463.74|467.67|463.67|21
1616646270000|2021-03-25 04:24:30|467.68|463.68|467.65|463.65|467.72|463.72|467.62|463.62|24
1616646280000|2021-03-25 04:24:40|467.66|463.66|467.66|463.66|467.82|463.82|467.65|463.65|22
1616646290000|2021-03-25 04:24:50|467.7|463.7|467.62|463.62|467.73|463.73|467.56|463.56|18
1616646300000|2021-03-25 04:25:00|467.63|463.63|467.37|463.37|467.63|463.63|467.3|463.3|26
1616646310000|2021-03-25 04:25:10|467.36|463.36|467.43|463.43|467.61|463.61|467.29|463.29|28
1616646320000|2021-03-25 04:25:20|467.37|463.37|467.64|463.64|467.64|463.64|467.31|463.31|24
1616646330000|2021-03-25 04:25:30|467.69|463.69|467.59|463.59|467.69|463.69|467.5|463.5|27
1616646340000|2021-03-25 04:25:40|467.56|463.56|467.58|463.58|467.59|463.59|467.55|463.55|14
1616646350000|2021-03-25 04:25:50|467.59|463.59|467.6|463.6|467.6|463.6|467.56|463.56|13
1616646360000|2021-03-25 04:26:00|467.65|463.65|467.78|463.78|467.78|463.78|467.65|463.65|13
1616646370000|2021-03-25 04:26:10|467.77|463.77|467.6|463.6|467.78|463.78|467.59|463.59|25
1616646380000|2021-03-25 04:26:20|467.59|463.59|467.91|463.91|467.91|463.91|467.59|463.59|21
1616646390000|2021-03-25 04:26:30|467.87|463.87|468.04|464.04|468.06|464.06|467.86|463.86|20
1616646400000|2021-03-25 04:26:40|468.02|464.02|467.86|463.86|468.03|464.03|467.84|463.84|21
1616646410000|2021-03-25 04:26:50|467.85|463.85|468.08|464.08|468.08|464.08|467.85|463.85|12
1616646420000|2021-03-25 04:27:00|468.07|464.07|468.03|464.03|468.07|464.07|468.02|464.02|15
1616646430000|2021-03-25 04:27:10|468.05|464.05|467.95|463.95|468.05|464.05|467.95|463.95|18
1616646440000|2021-03-25 04:27:20|467.9|463.9|467.9|463.9|467.9|463.9|467.73|463.73|23
1616646450000|2021-03-25 04:27:30|467.93|463.93|468.11|464.11|468.13|464.13|467.93|463.93|17
1616646460000|2021-03-25 04:27:40|468.12|464.12|468.07|464.07|468.13|464.13|468.07|464.07|10
1616646470000|2021-03-25 04:27:50|468.08|464.08|468.5|464.5|468.5|464.5|468.08|464.08|21
1616646480000|2021-03-25 04:28:00|468.51|464.51|468.45|464.45|468.54|464.54|468.4|464.4|13
1616646490000|2021-03-25 04:28:10|468.46|464.46|468.48|464.48|468.55|464.55|468.46|464.46|27
1616646500000|2021-03-25 04:28:20|468.49|464.49|468.39|464.39|468.52|464.52|468.39|464.39|19
1616646510000|2021-03-25 04:28:30|468.37|464.37|468.74|464.74|468.75|464.75|468.37|464.37|26
1616646520000|2021-03-25 04:28:40|468.72|464.72|468.69|464.69|468.74|464.74|468.63|464.63|22
1616646530000|2021-03-25 04:28:50|468.63|464.63|468.59|464.59|468.69|464.69|468.57|464.57|16
1616646540000|2021-03-25 04:29:00|468.63|464.63|468.7|464.7|468.71|464.71|468.6|464.6|18
1616646550000|2021-03-25 04:29:10|468.69|464.69|468.66|464.66|468.7|464.7|468.66|464.66|5
1616646560000|2021-03-25 04:29:20|468.69|464.69|468.46|464.46|468.69|464.69|468.46|464.46|13
1616646570000|2021-03-25 04:29:30|468.49|464.49|468.52|464.52|468.52|464.52|468.42|464.42|17
1616646580000|2021-03-25 04:29:40|468.51|464.51|468.62|464.62|468.62|464.62|468.38|464.38|15
1616646590000|2021-03-25 04:29:50|468.61|464.61|468.6|464.6|468.61|464.61|468.55|464.55|14
1616646600000|2021-03-25 04:30:00|468.61|464.61|468.38|464.38|468.62|464.62|468.33|464.33|19
1616646610000|2021-03-25 04:30:10|468.37|464.37|468.25|464.25|468.37|464.37|468.24|464.24|31
1616646620000|2021-03-25 04:30:20|468.24|464.24|468.22|464.22|468.4|464.4|468.22|464.22|20
1616646630000|2021-03-25 04:30:30|468.19|464.19|468.21|464.21|468.27|464.27|468.19|464.19|11
1616646640000|2021-03-25 04:30:40|468.18|464.18|467.97|463.97|468.18|464.18|467.95|463.95|18
1616646650000|2021-03-25 04:30:50|467.96|463.96|467.9|463.9|467.97|463.97|467.85|463.85|20
1616646660000|2021-03-25 04:31:00|467.89|463.89|468.12|464.12|468.12|464.12|467.89|463.89|21
1616646670000|2021-03-25 04:31:10|468.13|464.13|468.52|464.52|468.52|464.52|468.12|464.12|18
1616646680000|2021-03-25 04:31:20|468.51|464.51|468.54|464.54|468.55|464.55|468.51|464.51|6
1616646690000|2021-03-25 04:31:30|468.55|464.55|468.45|464.45|468.55|464.55|468.25|464.25|25
1616646700000|2021-03-25 04:31:40|468.46|464.46|468.37|464.37|468.46|464.46|468.28|464.28|16
1616646710000|2021-03-25 04:31:50|468.38|464.38|468.43|464.43|468.43|464.43|468.34|464.34|6
1616646720000|2021-03-25 04:32:00|468.46|464.46|468.35|464.35|468.46|464.46|468.31|464.31|10
1616646730000|2021-03-25 04:32:10|468.34|464.34|468.5|464.5|468.5|464.5|468.33|464.33|21
1616646740000|2021-03-25 04:32:20|468.49|464.49|468.52|464.52|468.52|464.52|468.37|464.37|12
1616646750000|2021-03-25 04:32:30|468.49|464.49|468.16|464.16|468.49|464.49|468.16|464.16|11
1616646760000|2021-03-25 04:32:40|468.15|464.15|468.82|464.82|468.85|464.85|467.99|463.99|35
1616646770000|2021-03-25 04:32:50|468.77|464.77|468.96|464.96|469.2|465.2|468.74|464.74|26
1616646780000|2021-03-25 04:33:00|468.97|464.97|468.94|464.94|469.03|465.03|468.94|464.94|28
1616646790000|2021-03-25 04:33:10|468.95|464.95|469.18|465.18|469.18|465.18|468.94|464.94|28
1616646800000|2021-03-25 04:33:20|469.16|465.16|469.19|465.19|469.22|465.22|469.16|465.16|12
1616646810000|2021-03-25 04:33:30|469.23|465.23|469.27|465.27|469.29|465.29|469.21|465.21|8
1616646820000|2021-03-25 04:33:40|469.28|465.28|469.27|465.27|469.31|465.31|469.23|465.23|17
1616646830000|2021-03-25 04:33:50|469.24|465.24|469.27|465.27|469.27|465.27|469.12|465.12|25
1616646840000|2021-03-25 04:34:00|469.23|465.23|469.3|465.3|469.33|465.33|469.21|465.21|15
1616646850000|2021-03-25 04:34:10|469.24|465.24|469.26|465.26|469.27|465.27|468.95|464.95|28
1616646860000|2021-03-25 04:34:20|469.27|465.27|469.36|465.36|469.45|465.45|469.27|465.27|15
1616646870000|2021-03-25 04:34:30|469.37|465.37|469.14|465.14|469.38|465.38|469.13|465.13|27
1616646880000|2021-03-25 04:34:40|469.11|465.11|469.21|465.21|469.21|465.21|469.11|465.11|20
1616646890000|2021-03-25 04:34:50|469.2|465.2|469.16|465.16|469.21|465.21|469.15|465.15|23
1616646900000|2021-03-25 04:35:00|469.17|465.17|469.19|465.19|469.21|465.21|469.15|465.15|19
1616646910000|2021-03-25 04:35:10|469.2|465.2|469.15|465.15|469.2|465.2|469.13|465.13|17
1616646920000|2021-03-25 04:35:20|469.16|465.16|468.92|464.92|469.16|465.16|468.91|464.91|18
1616646930000|2021-03-25 04:35:30|468.91|464.91|468.98|464.98|468.98|464.98|468.86|464.86|22
1616646940000|2021-03-25 04:35:40|468.99|464.99|468.89|464.89|469.01|465.01|468.81|464.81|22
1616646950000|2021-03-25 04:35:50|468.9|464.9|468.91|464.91|469.02|465.02|468.9|464.9|22
1616646960000|2021-03-25 04:36:00|468.92|464.92|469.09|465.09|469.1|465.1|468.92|464.92|12
1616646970000|2021-03-25 04:36:10|469.08|465.08|468.83|464.83|469.08|465.08|468.81|464.81|19
1616646980000|2021-03-25 04:36:20|468.82|464.82|468.57|464.57|468.82|464.82|468.53|464.53|19
1616646990000|2021-03-25 04:36:30|468.56|464.56|468.57|464.57|468.65|464.65|468.4|464.4|26
1616647000000|2021-03-25 04:36:40|468.53|464.53|468.73|464.73|468.73|464.73|468.41|464.41|20
1616647010000|2021-03-25 04:36:50|468.72|464.72|468.46|464.46|468.72|464.72|468.46|464.46|22
1616647020000|2021-03-25 04:37:00|468.47|464.47|468.31|464.31|468.57|464.57|468.31|464.31|22
1616647030000|2021-03-25 04:37:10|468.33|464.33|468.02|464.02|468.34|464.34|468.02|464.02|23
1616647040000|2021-03-25 04:37:20|468.03|464.03|468.02|464.02|468.09|464.09|468|464|21
1616647050000|2021-03-25 04:37:30|468.01|464.01|467.8|463.8|468.08|464.08|467.79|463.79|27
1616647060000|2021-03-25 04:37:40|467.77|463.77|467.67|463.67|467.8|463.8|467.62|463.62|29
1616647070000|2021-03-25 04:37:50|467.64|463.64|467.7|463.7|467.75|463.75|467.64|463.64|15
1616647080000|2021-03-25 04:38:00|467.73|463.73|467.74|463.74|467.98|463.98|467.71|463.71|25
1616647090000|2021-03-25 04:38:10|467.75|463.75|467.94|463.94|467.94|463.94|467.6|463.6|26
1616647100000|2021-03-25 04:38:20|467.99|463.99|468.4|464.4|468.43|464.43|467.99|463.99|19
1616647110000|2021-03-25 04:38:30|468.41|464.41|468.2|464.2|468.41|464.41|468.19|464.19|27
1616647120000|2021-03-25 04:38:40|468.23|464.23|468.35|464.35|468.37|464.37|468.23|464.23|21
1616647130000|2021-03-25 04:38:50|468.37|464.37|468.4|464.4|468.41|464.41|468.36|464.36|17
1616647140000|2021-03-25 04:39:00|468.39|464.39|468.17|464.17|468.39|464.39|468.17|464.17|20
1616647150000|2021-03-25 04:39:10|468.14|464.14|468.2|464.2|468.2|464.2|468.1|464.1|12
1616647160000|2021-03-25 04:39:20|468.21|464.21|467.98|463.98|468.21|464.21|467.98|463.98|21
1616647170000|2021-03-25 04:39:30|467.99|463.99|468.04|464.04|468.08|464.08|467.99|463.99|19
1616647180000|2021-03-25 04:39:40|468.02|464.02|468.04|464.04|468.08|464.08|467.96|463.96|19
1616647190000|2021-03-25 04:39:50|467.93|463.93|467.87|463.87|467.94|463.94|467.87|463.87|12
1616647200000|2021-03-25 04:40:00|467.86|463.86|468.17|464.17|468.18|464.18|467.86|463.86|22
1616647210000|2021-03-25 04:40:10|468.19|464.19|468.49|464.49|468.5|464.5|468.13|464.13|14
1616647220000|2021-03-25 04:40:20|468.48|464.48|468.49|464.49|468.5|464.5|468.48|464.48|4
1616647230000|2021-03-25 04:40:30|468.48|464.48|468.41|464.41|468.48|464.48|468.41|464.41|11
1616647240000|2021-03-25 04:40:40|468.38|464.38|468.41|464.41|468.49|464.49|468.35|464.35|22
1616647250000|2021-03-25 04:40:50|468.38|464.38|468.1|464.1|468.39|464.39|468.1|464.1|21
1616647260000|2021-03-25 04:41:00|468.11|464.11|468.18|464.18|468.18|464.18|468.09|464.09|18
1616647270000|2021-03-25 04:41:10|468.19|464.19|468.5|464.5|468.55|464.55|468.19|464.19|17
1616647280000|2021-03-25 04:41:20|468.49|464.49|468.34|464.34|468.49|464.49|468.34|464.34|17
1616647290000|2021-03-25 04:41:30|468.33|464.33|467.94|463.94|468.33|464.33|467.93|463.93|23
1616647300000|2021-03-25 04:41:40|467.96|463.96|467.99|463.99|468.05|464.05|467.96|463.96|9
1616647310000|2021-03-25 04:41:50|467.97|463.97|467.86|463.86|467.97|463.97|467.8|463.8|18
1616647320000|2021-03-25 04:42:00|467.87|463.87|467.65|463.65|467.87|463.87|467.65|463.65|10
1616647330000|2021-03-25 04:42:10|467.62|463.62|467.69|463.69|467.72|463.72|467.56|463.56|16
1616647340000|2021-03-25 04:42:20|467.71|463.71|467.73|463.73|467.78|463.78|467.7|463.7|21
1616647350000|2021-03-25 04:42:30|467.78|463.78|467.99|463.99|467.99|463.99|467.73|463.73|12
1616647360000|2021-03-25 04:42:40|467.93|463.93|468|464|468.17|464.17|467.93|463.93|18
1616647370000|2021-03-25 04:42:50|467.99|463.99|467.47|463.47|467.99|463.99|467.36|463.36|14
1616647380000|2021-03-25 04:43:00|467.46|463.46|467.48|463.48|467.48|463.48|467.42|463.42|14
1616647390000|2021-03-25 04:43:10|467.47|463.47|467.45|463.45|467.52|463.52|467.37|463.37|19
1616647400000|2021-03-25 04:43:20|467.46|463.46|467.72|463.72|467.72|463.72|467.43|463.43|18
1616647410000|2021-03-25 04:43:30|467.68|463.68|467.69|463.69|467.69|463.69|467.65|463.65|9
1616647420000|2021-03-25 04:43:40|467.68|463.68|467.69|463.69|467.71|463.71|467.68|463.68|7
1616647430000|2021-03-25 04:43:50|467.7|463.7|467.72|463.72|467.72|463.72|467.7|463.7|6
1616647440000|2021-03-25 04:44:00|467.73|463.73|468.41|464.41|468.41|464.41|467.73|463.73|18
1616647450000|2021-03-25 04:44:10|468.52|464.52|468.4|464.4|468.58|464.58|468.35|464.35|15
1616647460000|2021-03-25 04:44:20|468.41|464.41|468.53|464.53|468.55|464.55|468.41|464.41|23
1616647470000|2021-03-25 04:44:30|468.51|464.51|468.54|464.54|468.66|464.66|468.49|464.49|25
1616647480000|2021-03-25 04:44:40|468.56|464.56|468.53|464.53|468.56|464.56|468.4|464.4|14
1616647490000|2021-03-25 04:44:50|468.52|464.52|468.53|464.53|468.56|464.56|468.49|464.49|15
1616647500000|2021-03-25 04:45:00|468.54|464.54|468.48|464.48|468.54|464.54|468.45|464.45|14
1616647510000|2021-03-25 04:45:10|468.47|464.47|468.59|464.59|468.59|464.59|468.45|464.45|15
1616647520000|2021-03-25 04:45:20|468.57|464.57|468.81|464.81|468.91|464.91|468.57|464.57|22
1616647530000|2021-03-25 04:45:30|468.82|464.82|468.92|464.92|468.93|464.93|468.81|464.81|27
1616647540000|2021-03-25 04:45:40|468.89|464.89|468.8|464.8|468.91|464.91|468.73|464.73|23
1616647550000|2021-03-25 04:45:50|468.82|464.82|468.73|464.73|468.82|464.82|468.62|464.62|18
1616647560000|2021-03-25 04:46:00|468.74|464.74|468.84|464.84|468.94|464.94|468.74|464.74|19
1616647570000|2021-03-25 04:46:10|468.85|464.85|468.9|464.9|468.93|464.93|468.85|464.85|13
1616647580000|2021-03-25 04:46:20|468.89|464.89|468.88|464.88|468.93|464.93|468.88|464.88|12
1616647590000|2021-03-25 04:46:30|468.87|464.87|468.83|464.83|469.07|465.07|468.83|464.83|22
1616647600000|2021-03-25 04:46:40|468.84|464.84|468.84|464.84|468.92|464.92|468.79|464.79|29
1616647610000|2021-03-25 04:46:50|468.83|464.83|468.57|464.57|468.83|464.83|468.57|464.57|27
1616647620000|2021-03-25 04:47:00|468.53|464.53|468.44|464.44|468.59|464.59|468.44|464.44|17
1616647630000|2021-03-25 04:47:10|468.43|464.43|468.25|464.25|468.47|464.47|468.25|464.25|16
1616647640000|2021-03-25 04:47:20|468.29|464.29|467.97|463.97|468.3|464.3|467.93|463.93|25
1616647650000|2021-03-25 04:47:30|467.91|463.91|467.83|463.83|467.94|463.94|467.64|463.64|31
1616647660000|2021-03-25 04:47:40|467.79|463.79|467.65|463.65|467.94|463.94|467.65|463.65|19
1616647670000|2021-03-25 04:47:50|467.66|463.66|467.58|463.58|467.76|463.76|467.57|463.57|14
1616647680000|2021-03-25 04:48:00|467.56|463.56|467.52|463.52|467.57|463.57|467.52|463.52|6
1616647690000|2021-03-25 04:48:10|467.53|463.53|467.38|463.38|467.54|463.54|467.38|463.38|15
1616647700000|2021-03-25 04:48:20|467.37|463.37|467.41|463.41|467.45|463.45|467.37|463.37|15
1616647710000|2021-03-25 04:48:30|467.4|463.4|467.5|463.5|467.59|463.59|467.34|463.34|23
1616647720000|2021-03-25 04:48:40|467.52|463.52|467.7|463.7|467.7|463.7|467.42|463.42|27
1616647730000|2021-03-25 04:48:50|467.68|463.68|467.58|463.58|467.68|463.68|467.57|463.57|13
1616647740000|2021-03-25 04:49:00|467.59|463.59|467.59|463.59|467.65|463.65|467.59|463.59|18
1616647750000|2021-03-25 04:49:10|467.6|463.6|467.6|463.6|467.6|463.6|467.51|463.51|16
1616647760000|2021-03-25 04:49:20|467.62|463.62|467.45|463.45|467.62|463.62|467.45|463.45|24
1616647770000|2021-03-25 04:49:30|467.4|463.4|467.38|463.38|467.42|463.42|467.36|463.36|10
1616647780000|2021-03-25 04:49:40|467.39|463.39|467.26|463.26|467.39|463.39|467.24|463.24|14
1616647790000|2021-03-25 04:49:50|467.21|463.21|467.22|463.22|467.25|463.25|467.18|463.18|14
1616647800000|2021-03-25 04:50:00|467.25|463.25|467.3|463.3|467.3|463.3|467.17|463.17|18
1616647810000|2021-03-25 04:50:10|467.34|463.34|467.51|463.51|467.53|463.53|467.34|463.34|19
1616647820000|2021-03-25 04:50:20|467.55|463.55|467.55|463.55|467.68|463.68|467.55|463.55|21
1616647830000|2021-03-25 04:50:30|467.58|463.58|467.19|463.19|467.58|463.58|467.19|463.19|26
1616647840000|2021-03-25 04:50:40|467.2|463.2|467.08|463.08|467.2|463.2|467.06|463.06|20
1616647850000|2021-03-25 04:50:50|467.06|463.06|467.02|463.02|467.06|463.06|466.91|462.91|18
1616647860000|2021-03-25 04:51:00|467.01|463.01|466.88|462.88|467.02|463.02|466.85|462.85|23
1616647870000|2021-03-25 04:51:10|466.89|462.89|466.62|462.62|466.89|462.89|466.6|462.6|22
1616647880000|2021-03-25 04:51:20|466.65|462.65|466.96|462.96|467.01|463.01|466.57|462.57|23
1616647890000|2021-03-25 04:51:30|467|463|467.06|463.06|467.27|463.27|467|463|26
1616647900000|2021-03-25 04:51:40|467.02|463.02|467.43|463.43|467.44|463.44|466.96|462.96|31
1616647910000|2021-03-25 04:51:50|467.38|463.38|467.53|463.53|467.53|463.53|467.36|463.36|19
1616647920000|2021-03-25 04:52:00|467.52|463.52|467.49|463.49|467.52|463.52|467.06|463.06|28
1616647930000|2021-03-25 04:52:10|467.51|463.51|467.27|463.27|467.53|463.53|467.27|463.27|17
1616647940000|2021-03-25 04:52:20|467.25|463.25|467.22|463.22|467.36|463.36|467.2|463.2|20
1616647950000|2021-03-25 04:52:30|467.21|463.21|466.99|462.99|467.21|463.21|466.96|462.96|16
1616647960000|2021-03-25 04:52:40|466.98|462.98|467.09|463.09|467.14|463.14|466.98|462.98|11
1616647970000|2021-03-25 04:52:50|467.1|463.1|467.14|463.14|467.14|463.14|466.95|462.95|27
1616647980000|2021-03-25 04:53:00|467.19|463.19|467.31|463.31|467.31|463.31|467.16|463.16|13
1616647990000|2021-03-25 04:53:10|467.3|463.3|467.37|463.37|467.37|463.37|467.19|463.19|21
1616648000000|2021-03-25 04:53:20|467.41|463.41|467.56|463.56|467.56|463.56|467.36|463.36|19
1616648010000|2021-03-25 04:53:30|467.58|463.58|467.5|463.5|467.61|463.61|467.47|463.47|16
1616648020000|2021-03-25 04:53:40|467.51|463.51|467.38|463.38|467.51|463.51|467.26|463.26|20
1616648030000|2021-03-25 04:53:50|467.37|463.37|467.38|463.38|467.42|463.42|467.32|463.32|12
1616648040000|2021-03-25 04:54:00|467.39|463.39|467.4|463.4|467.4|463.4|467.36|463.36|16
1616648050000|2021-03-25 04:54:10|467.39|463.39|467.32|463.32|467.39|463.39|467.31|463.31|7
1616648060000|2021-03-25 04:54:20|467.31|463.31|467.24|463.24|467.31|463.31|467.15|463.15|11
1616648070000|2021-03-25 04:54:30|467.17|463.17|467.05|463.05|467.17|463.17|466.92|462.92|22
1616648080000|2021-03-25 04:54:40|467.06|463.06|466.9|462.9|467.08|463.08|466.84|462.84|20
1616648090000|2021-03-25 04:54:50|466.89|462.89|466.91|462.91|466.94|462.94|466.85|462.85|22
1616648100000|2021-03-25 04:55:00|466.89|462.89|466.93|462.93|466.93|462.93|466.86|462.86|15
1616648110000|2021-03-25 04:55:10|466.92|462.92|466.88|462.88|466.92|462.92|466.88|462.88|8
1616648120000|2021-03-25 04:55:20|466.89|462.89|467.1|463.1|467.1|463.1|466.89|462.89|15
1616648130000|2021-03-25 04:55:30|467.13|463.13|467.14|463.14|467.14|463.14|467.13|463.13|10
1616648140000|2021-03-25 04:55:40|467.15|463.15|467.22|463.22|467.3|463.3|467.15|463.15|13
1616648150000|2021-03-25 04:55:50|467.2|463.2|467.05|463.05|467.2|463.2|467.05|463.05|10
1616648160000|2021-03-25 04:56:00|467.09|463.09|467.37|463.37|467.38|463.38|467.09|463.09|14
1616648170000|2021-03-25 04:56:10|467.36|463.36|467.32|463.32|467.43|463.43|467.32|463.32|16
1616648180000|2021-03-25 04:56:20|467.31|463.31|467.35|463.35|467.35|463.35|467.3|463.3|7
1616648190000|2021-03-25 04:56:30|467.32|463.32|467.12|463.12|467.35|463.35|467.12|463.12|17
1616648200000|2021-03-25 04:56:40|467.06|463.06|467.05|463.05|467.07|463.07|467.04|463.04|11
1616648210000|2021-03-25 04:56:50|467.04|463.04|467.04|463.04|467.05|463.05|467.04|463.04|3
1616648220000|2021-03-25 04:57:00|467.05|463.05|467.07|463.07|467.08|463.08|467.05|463.05|9
1616648230000|2021-03-25 04:57:10|467.09|463.09|467.1|463.1|467.13|463.13|467.09|463.09|7
1616648240000|2021-03-25 04:57:20|467.09|463.09|466.94|462.94|467.09|463.09|466.94|462.94|9
1616648250000|2021-03-25 04:57:30|466.92|462.92|467.07|463.07|467.19|463.19|466.89|462.89|27
1616648260000|2021-03-25 04:57:40|467.08|463.08|467.03|463.03|467.09|463.09|467.03|463.03|7
1616648270000|2021-03-25 04:57:50|466.98|462.98|467.07|463.07|467.07|463.07|466.98|462.98|8
1616648280000|2021-03-25 04:58:00|467.11|463.11|467.35|463.35|467.36|463.36|467.11|463.11|17
1616648290000|2021-03-25 04:58:10|467.34|463.34|467.45|463.45|467.45|463.45|467.3|463.3|15
1616648300000|2021-03-25 04:58:20|467.46|463.46|467.36|463.36|467.48|463.48|467.36|463.36|14
1616648310000|2021-03-25 04:58:30|467.42|463.42|467.32|463.32|467.43|463.43|467.32|463.32|10
1616648320000|2021-03-25 04:58:40|467.31|463.31|467.33|463.33|467.33|463.33|467.31|463.31|3
1616648330000|2021-03-25 04:58:50|467.39|463.39|467.37|463.37|467.47|463.47|467.37|463.37|14
1616648340000|2021-03-25 04:59:00|467.38|463.38|467.5|463.5|467.58|463.58|467.37|463.37|24
1616648350000|2021-03-25 04:59:10|467.51|463.51|467.5|463.5|467.52|463.52|467.48|463.48|9
1616648360000|2021-03-25 04:59:20|467.49|463.49|467.37|463.37|467.49|463.49|467.36|463.36|9
1616648370000|2021-03-25 04:59:30|467.36|463.36|467.35|463.35|467.37|463.37|467.32|463.32|10
1616648380000|2021-03-25 04:59:40|467.37|463.37|467.26|463.26|467.37|463.37|467.24|463.24|15
1616648390000|2021-03-25 04:59:50|467.25|463.25|467.22|463.22|467.26|463.26|467.22|463.22|9
1616648400000|2021-03-25 05:00:00|467.2|463.2|467.12|463.12|467.22|463.22|467.12|463.12|12
1616648410000|2021-03-25 05:00:10|467.11|463.11|467.09|463.09|467.11|463.11|467.08|463.08|7
1616648420000|2021-03-25 05:00:20|467.07|463.07|467.09|463.09|467.09|463.09|467.06|463.06|11
1616648430000|2021-03-25 05:00:30|467.08|463.08|467.13|463.13|467.17|463.17|467.06|463.06|18
1616648440000|2021-03-25 05:00:40|467.14|463.14|466.97|462.97|467.14|463.14|466.94|462.94|10
1616648450000|2021-03-25 05:00:50|466.96|462.96|466.97|462.97|466.99|462.99|466.93|462.93|15
1616648460000|2021-03-25 05:01:00|467|463|466.95|462.95|467|463|466.9|462.9|21
1616648470000|2021-03-25 05:01:10|466.94|462.94|467.27|463.27|467.29|463.29|466.84|462.84|25
1616648480000|2021-03-25 05:01:20|467.26|463.26|467.28|463.28|467.29|463.29|467.25|463.25|9
1616648500000|2021-03-25 05:01:40|467.27|463.27|467.14|463.14|467.27|463.27|467.14|463.14|10
1616648510000|2021-03-25 05:01:50|467.15|463.15|467.29|463.29|467.29|463.29|467.1|463.1|19
1616648520000|2021-03-25 05:02:00|467.3|463.3|467.51|463.51|467.51|463.51|467.3|463.3|23
1616648530000|2021-03-25 05:02:10|467.53|463.53|467.92|463.92|467.92|463.92|467.47|463.47|16
1616648540000|2021-03-25 05:02:20|467.93|463.93|468.01|464.01|468.01|464.01|467.93|463.93|17
1616648550000|2021-03-25 05:02:30|468.02|464.02|468.36|464.36|468.5|464.5|468.02|464.02|22
1616648560000|2021-03-25 05:02:40|468.37|464.37|468.35|464.35|468.37|464.37|468.28|464.28|13
1616648570000|2021-03-25 05:02:50|468.36|464.36|468.37|464.37|468.62|464.62|468.36|464.36|19
1616648580000|2021-03-25 05:03:00|468.36|464.36|468.56|464.56|468.56|464.56|468.36|464.36|13
1616648590000|2021-03-25 05:03:10|468.53|464.53|468.58|464.58|468.58|464.58|468.51|464.51|13
1616648600000|2021-03-25 05:03:20|468.56|464.56|468.5|464.5|468.58|464.58|468.49|464.49|11
1616648610000|2021-03-25 05:03:30|468.49|464.49|468.37|464.37|468.58|464.58|468.37|464.37|16
1616648620000|2021-03-25 05:03:40|468.36|464.36|468.15|464.15|468.36|464.36|468.15|464.15|19
1616648630000|2021-03-25 05:03:50|468.14|464.14|468.23|464.23|468.23|464.23|468.11|464.11|14
1616648640000|2021-03-25 05:04:00|468.22|464.22|468.4|464.4|468.42|464.42|468.22|464.22|15
1616648650000|2021-03-25 05:04:10|468.37|464.37|468.55|464.55|468.55|464.55|468.36|464.36|19
1616648660000|2021-03-25 05:04:20|468.56|464.56|468.75|464.75|468.75|464.75|468.56|464.56|13
1616648670000|2021-03-25 05:04:30|468.76|464.76|468.95|464.95|468.95|464.95|468.75|464.75|14
1616648680000|2021-03-25 05:04:40|468.96|464.96|468.97|464.97|468.98|464.98|468.96|464.96|6
1616648690000|2021-03-25 05:04:50|468.98|464.98|469.07|465.07|469.07|465.07|468.98|464.98|17
1616648700000|2021-03-25 05:05:00|469.08|465.08|469.64|465.64|469.64|465.64|469.03|465.03|21
1616648710000|2021-03-25 05:05:10|469.72|465.72|469.79|465.79|469.79|465.79|469.7|465.7|26
1616648720000|2021-03-25 05:05:20|469.78|465.78|469.67|465.67|469.8|465.8|469.52|465.52|27
1616648730000|2021-03-25 05:05:30|469.59|465.59|469.71|465.71|469.75|465.75|469.59|465.59|17
1616648740000|2021-03-25 05:05:40|469.72|465.72|469.44|465.44|469.72|465.72|469.44|465.44|17
1616648750000|2021-03-25 05:05:50|469.47|465.47|469.33|465.33|469.47|465.47|469.26|465.26|20
1616648760000|2021-03-25 05:06:00|469.36|465.36|469.25|465.25|469.44|465.44|469.25|465.25|17
1616648770000|2021-03-25 05:06:10|469.23|465.23|469.33|465.33|469.33|465.33|469.16|465.16|26
1616648780000|2021-03-25 05:06:20|469.34|465.34|469.45|465.45|469.45|465.45|469.31|465.31|23
1616648790000|2021-03-25 05:06:30|469.48|465.48|469.36|465.36|469.61|465.61|469.35|465.35|16
1616648800000|2021-03-25 05:06:40|469.37|465.37|469.5|465.5|469.52|465.52|469.36|465.36|12
1616648810000|2021-03-25 05:06:50|469.51|465.51|469.47|465.47|469.52|465.52|469.46|465.46|13
1616648820000|2021-03-25 05:07:00|469.46|465.46|469.51|465.51|469.52|465.52|469.46|465.46|10
1616648830000|2021-03-25 05:07:10|469.5|465.5|469.61|465.61|469.68|465.68|469.5|465.5|19
1616648840000|2021-03-25 05:07:20|469.6|465.6|469.5|465.5|469.65|465.65|469.49|465.49|23
1616648850000|2021-03-25 05:07:30|469.49|465.49|469.4|465.4|469.49|465.49|469.38|465.38|14
1616648860000|2021-03-25 05:07:40|469.39|465.39|469.36|465.36|469.4|465.4|469.36|465.36|7
1616648870000|2021-03-25 05:07:50|469.35|465.35|469.32|465.32|469.37|465.37|469.32|465.32|8
1616648880000|2021-03-25 05:08:00|469.27|465.27|469.38|465.38|469.38|465.38|469.26|465.26|14
1616648890000|2021-03-25 05:08:10|469.39|465.39|469.4|465.4|469.42|465.42|469.38|465.38|5
1616648900000|2021-03-25 05:08:20|469.41|465.41|469.33|465.33|469.41|465.41|469.28|465.28|13
1616648910000|2021-03-25 05:08:30|469.34|465.34|469.5|465.5|469.5|465.5|469.34|465.34|19
1616648920000|2021-03-25 05:08:40|469.46|465.46|469.56|465.56|469.57|465.57|469.46|465.46|14
1616648930000|2021-03-25 05:08:50|469.57|465.57|469.57|465.57|469.6|465.6|469.57|465.57|3
1616648940000|2021-03-25 05:09:00|469.58|465.58|469.58|465.58|469.58|465.58|469.58|465.58|1
1616648950000|2021-03-25 05:09:10|469.59|465.59|469.59|465.59|469.59|465.59|469.59|465.59|1
1616648960000|2021-03-25 05:09:20|469.73|465.73|469.67|465.67|469.73|465.73|469.67|465.67|3
1616648970000|2021-03-25 05:09:30|469.66|465.66|469.62|465.62|469.66|465.66|469.51|465.51|10
1616648980000|2021-03-25 05:09:40|469.63|465.63|469.96|465.96|469.96|465.96|469.62|465.62|10
1616648990000|2021-03-25 05:09:50|469.98|465.98|470.3|466.3|470.3|466.3|469.98|465.98|15
1616649000000|2021-03-25 05:10:00|470.29|466.29|470.36|466.36|470.36|466.36|470.29|466.29|9
1616649010000|2021-03-25 05:10:10|470.35|466.35|470.4|466.4|470.41|466.41|470.35|466.35|11
1616649020000|2021-03-25 05:10:20|470.47|466.47|470.44|466.44|470.49|466.49|470.44|466.44|12
1616649030000|2021-03-25 05:10:30|470.45|466.45|470.48|466.48|470.48|466.48|470.45|466.45|6
1616649040000|2021-03-25 05:10:40|470.46|466.46|470.59|466.59|470.65|466.65|470.46|466.46|12
1616649050000|2021-03-25 05:10:50|470.63|466.63|470.67|466.67|470.68|466.68|470.63|466.63|5
1616649060000|2021-03-25 05:11:00|470.68|466.68|470.78|466.78|470.82|466.82|470.66|466.66|14
1616649070000|2021-03-25 05:11:10|470.79|466.79|470.5|466.5|470.79|466.79|470.5|466.5|16
1616649080000|2021-03-25 05:11:20|470.51|466.51|470.51|466.51|470.69|466.69|470.48|466.48|29
1616649090000|2021-03-25 05:11:30|470.5|466.5|470.57|466.57|470.67|466.67|470.49|466.49|32
1616649100000|2021-03-25 05:11:40|470.59|466.59|470.59|466.59|470.66|466.66|470.58|466.58|16
1616649110000|2021-03-25 05:11:50|470.61|466.61|470.77|466.77|470.83|466.83|470.61|466.61|18
1616649120000|2021-03-25 05:12:00|470.78|466.78|470.67|466.67|470.78|466.78|470.65|466.65|16
1616649130000|2021-03-25 05:12:10|470.66|466.66|470.68|466.68|470.69|466.69|470.66|466.66|4
1616649140000|2021-03-25 05:12:20|470.69|466.69|470.4|466.4|470.69|466.69|470.4|466.4|14
1616649150000|2021-03-25 05:12:30|470.38|466.38|470.48|466.48|470.56|466.56|470.37|466.37|21
1616649160000|2021-03-25 05:12:40|470.49|466.49|470.48|466.48|470.49|466.49|470.45|466.45|6
1616649170000|2021-03-25 05:12:50|470.47|466.47|470.49|466.49|470.53|466.53|470.43|466.43|14
1616649180000|2021-03-25 05:13:00|470.46|466.46|470.46|466.46|470.46|466.46|470.46|466.46|1
1616649190000|2021-03-25 05:13:10|470.45|466.45|470.53|466.53|470.53|466.53|470.45|466.45|7
1616649200000|2021-03-25 05:13:20|470.54|466.54|470.54|466.54|470.54|466.54|470.54|466.54|1
1616649210000|2021-03-25 05:13:30|470.52|466.52|470.57|466.57|470.57|466.57|470.4|466.4|16
1616649220000|2021-03-25 05:13:40|470.56|466.56|470.6|466.6|470.6|466.6|470.54|466.54|11
1616649230000|2021-03-25 05:13:50|470.59|466.59|470.53|466.53|470.59|466.59|470.53|466.53|4
1616649240000|2021-03-25 05:14:00|470.52|466.52|470.49|466.49|470.52|466.52|470.49|466.49|4
1616649250000|2021-03-25 05:14:10|470.51|466.51|470.53|466.53|470.54|466.54|470.51|466.51|8
1616649260000|2021-03-25 05:14:20|470.54|466.54|470.54|466.54|470.54|466.54|470.53|466.53|9
1616649270000|2021-03-25 05:14:30|470.53|466.53|470.53|466.53|470.54|466.54|470.53|466.53|7
1616649280000|2021-03-25 05:14:40|470.54|466.54|470.45|466.45|470.54|466.54|470.45|466.45|10
1616649290000|2021-03-25 05:14:50|470.46|466.46|470.55|466.55|470.56|466.56|470.46|466.46|11
1616649300000|2021-03-25 05:15:00|470.66|466.66|470.77|466.77|470.77|466.77|470.63|466.63|13
1616649310000|2021-03-25 05:15:10|470.82|466.82|470.75|466.75|470.84|466.84|470.7|466.7|14
1616649320000|2021-03-25 05:15:20|470.73|466.73|470.81|466.81|470.81|466.81|470.73|466.73|9
1616649330000|2021-03-25 05:15:30|470.82|466.82|470.92|466.92|470.93|466.93|470.82|466.82|4
1616649340000|2021-03-25 05:15:40|470.9|466.9|470.81|466.81|470.91|466.91|470.81|466.81|5
1616649350000|2021-03-25 05:15:50|470.8|466.8|470.7|466.7|470.8|466.8|470.69|466.69|11
1616649360000|2021-03-25 05:16:00|470.69|466.69|470.72|466.72|470.72|466.72|470.69|466.69|5
1616649370000|2021-03-25 05:16:10|470.68|466.68|470.66|466.66|470.71|466.71|470.65|466.65|17
1616649380000|2021-03-25 05:16:20|470.67|466.67|470.64|466.64|470.7|466.7|470.62|466.62|14
1616649390000|2021-03-25 05:16:30|470.63|466.63|471|467|471|467|470.63|466.63|13
1616649400000|2021-03-25 05:16:40|471.01|467.01|471.02|467.02|471.03|467.03|471.01|467.01|8
1616649410000|2021-03-25 05:16:50|471.03|467.03|471.3|467.3|471.3|467.3|471.03|467.03|14
1616649420000|2021-03-25 05:17:00|471.31|467.31|471.35|467.35|471.35|467.35|471.26|467.26|16
1616649430000|2021-03-25 05:17:10|471.37|467.37|472.13|468.13|472.13|468.13|471.37|467.37|24
1616649440000|2021-03-25 05:17:20|472.18|468.18|472.19|468.19|472.21|468.21|472.05|468.05|24
1616649450000|2021-03-25 05:17:30|472.2|468.2|472.09|468.09|472.28|468.28|472.06|468.06|23
1616649460000|2021-03-25 05:17:40|472.04|468.04|471.92|467.92|472.06|468.06|471.73|467.73|29
1616649470000|2021-03-25 05:17:50|471.94|467.94|471.75|467.75|471.94|467.94|471.71|467.71|28
1616649480000|2021-03-25 05:18:00|471.78|467.78|472.05|468.05|472.05|468.05|471.76|467.76|16
1616649490000|2021-03-25 05:18:10|472.06|468.06|472.03|468.03|472.06|468.06|471.94|467.94|15
1616649500000|2021-03-25 05:18:20|472.02|468.02|471.99|467.99|472.02|468.02|471.95|467.95|15
1616649510000|2021-03-25 05:18:30|471.97|467.97|471.4|467.4|472.04|468.04|471.4|467.4|20
1616649520000|2021-03-25 05:18:40|471.41|467.41|471.52|467.52|471.63|467.63|471.41|467.41|28
1616649530000|2021-03-25 05:18:50|471.5|467.5|471.43|467.43|471.5|467.5|471.41|467.41|18
1616649540000|2021-03-25 05:19:00|471.44|467.44|471.43|467.43|471.48|467.48|471.43|467.43|13
1616649550000|2021-03-25 05:19:10|471.44|467.44|471.48|467.48|471.53|467.53|471.44|467.44|22
1616649560000|2021-03-25 05:19:20|471.47|467.47|471.3|467.3|471.47|467.47|471.26|467.26|22
1616649570000|2021-03-25 05:19:30|471.29|467.29|471.52|467.52|471.53|467.53|471.27|467.27|20
1616649580000|2021-03-25 05:19:40|471.51|467.51|471.38|467.38|471.51|467.51|471.35|467.35|22
1616649590000|2021-03-25 05:19:50|471.42|467.42|471.51|467.51|471.52|467.52|471.42|467.42|12
1616649600000|2021-03-25 05:20:00|471.52|467.52|471.39|467.39|471.52|467.52|471.39|467.39|19
1616649610000|2021-03-25 05:20:10|471.41|467.41|471.24|467.24|471.46|467.46|471.22|467.22|23
1616649620000|2021-03-25 05:20:20|471.25|467.25|471.34|467.34|471.37|467.37|471.24|467.24|13
1616649630000|2021-03-25 05:20:30|471.31|467.31|471.31|467.31|471.34|467.34|471.29|467.29|16
1616649640000|2021-03-25 05:20:40|471.32|467.32|471.36|467.36|471.41|467.41|471.32|467.32|7
1616649650000|2021-03-25 05:20:50|471.37|467.37|471.52|467.52|471.52|467.52|471.26|467.26|17
1616649660000|2021-03-25 05:21:00|471.54|467.54|471.55|467.55|471.62|467.62|471.48|467.48|11
1616649670000|2021-03-25 05:21:10|471.49|467.49|471.65|467.65|471.75|467.75|471.49|467.49|17
1616649680000|2021-03-25 05:21:20|471.66|467.66|471.67|467.67|471.71|467.71|471.64|467.64|17
1616649690000|2021-03-25 05:21:30|471.7|467.7|471.66|467.66|471.74|467.74|471.66|467.66|8
1616649700000|2021-03-25 05:21:40|471.67|467.67|471.63|467.63|471.68|467.68|471.63|467.63|9
1616649710000|2021-03-25 05:21:50|471.6|467.6|471.58|467.58|471.62|467.62|471.57|467.57|17
1616649720000|2021-03-25 05:22:00|471.54|467.54|471.37|467.37|471.54|467.54|471.31|467.31|18
1616649730000|2021-03-25 05:22:10|471.38|467.38|471.38|467.38|471.4|467.4|471.37|467.37|10
1616649740000|2021-03-25 05:22:20|471.37|467.37|471.18|467.18|471.37|467.37|471.18|467.18|13
1616649750000|2021-03-25 05:22:30|471.17|467.17|471.02|467.02|471.17|467.17|470.96|466.96|14
1616649760000|2021-03-25 05:22:40|471.03|467.03|471.24|467.24|471.27|467.27|471.03|467.03|24
1616649770000|2021-03-25 05:22:50|471.22|467.22|471.05|467.05|471.22|467.22|471.04|467.04|23
1616649780000|2021-03-25 05:23:00|471.06|467.06|471.08|467.08|471.15|467.15|471.06|467.06|9
1616649790000|2021-03-25 05:23:10|471.05|467.05|471.3|467.3|471.31|467.31|471.03|467.03|24
1616649800000|2021-03-25 05:23:20|471.29|467.29|471.29|467.29|471.32|467.32|471.28|467.28|11
1616649810000|2021-03-25 05:23:30|471.3|467.3|471.31|467.31|471.32|467.32|471.3|467.3|5
1616649820000|2021-03-25 05:23:40|471.32|467.32|471.38|467.38|471.4|467.4|471.32|467.32|7
1616649830000|2021-03-25 05:23:50|471.39|467.39|471.39|467.39|471.39|467.39|471.38|467.38|3
1616649840000|2021-03-25 05:24:00|471.4|467.4|471.39|467.39|471.58|467.58|471.37|467.37|20
1616649850000|2021-03-25 05:24:10|471.4|467.4|471.4|467.4|471.4|467.4|471.39|467.39|5
1616649860000|2021-03-25 05:24:20|471.38|467.38|471.14|467.14|471.38|467.38|471.13|467.13|17
1616649870000|2021-03-25 05:24:30|471.13|467.13|471.29|467.29|471.29|467.29|471.12|467.12|14
1616649880000|2021-03-25 05:24:40|471.3|467.3|471.2|467.2|471.3|467.3|471.2|467.2|5
1616649890000|2021-03-25 05:24:50|471.16|467.16|471.18|467.18|471.2|467.2|471.14|467.14|16
1616649900000|2021-03-25 05:25:00|471.19|467.19|471.17|467.17|471.2|467.2|471.16|467.16|8
1616649910000|2021-03-25 05:25:10|471.18|467.18|471.2|467.2|471.2|467.2|471.17|467.17|4
1616649920000|2021-03-25 05:25:20|471.19|467.19|471.16|467.16|471.21|467.21|471.16|467.16|9
1616649930000|2021-03-25 05:25:30|471.17|467.17|471.17|467.17|471.18|467.18|471.16|467.16|7
1616649940000|2021-03-25 05:25:40|471.16|467.16|471.17|467.17|471.19|467.19|471.15|467.15|14
1616649950000|2021-03-25 05:25:50|471.16|467.16|471.07|467.07|471.16|467.16|470.96|466.96|21
1616649960000|2021-03-25 05:26:00|471.04|467.04|471.15|467.15|471.17|467.17|471.03|467.03|17
1616649970000|2021-03-25 05:26:10|471.16|467.16|471.15|467.15|471.17|467.17|471.12|467.12|22
1616649980000|2021-03-25 05:26:20|471.13|467.13|471.17|467.17|471.17|467.17|471.13|467.13|16
1616649990000|2021-03-25 05:26:30|471.18|467.18|471.34|467.34|471.34|467.34|471.18|467.18|8
1616650000000|2021-03-25 05:26:40|471.33|467.33|471.37|467.37|471.39|467.39|471.33|467.33|10
1616650020000|2021-03-25 05:27:00|471.4|467.4|471.62|467.62|471.66|467.66|471.4|467.4|12
1616650030000|2021-03-25 05:27:10|471.61|467.61|471.63|467.63|471.63|467.63|471.61|467.61|3
1616650040000|2021-03-25 05:27:20|471.59|467.59|471.53|467.53|471.76|467.76|471.51|467.51|22
1616650050000|2021-03-25 05:27:30|471.54|467.54|471.56|467.56|471.58|467.58|471.5|467.5|16
1616650060000|2021-03-25 05:27:40|471.55|467.55|471.48|467.48|471.57|467.57|471.47|467.47|14
1616650070000|2021-03-25 05:27:50|471.47|467.47|471.52|467.52|471.52|467.52|471.45|467.45|10
1616650080000|2021-03-25 05:28:00|471.56|467.56|471.69|467.69|471.72|467.72|471.56|467.56|15
1616650090000|2021-03-25 05:28:10|471.68|467.68|471.62|467.62|471.68|467.68|471.59|467.59|14
1616650100000|2021-03-25 05:28:20|471.6|467.6|471.63|467.63|471.66|467.66|471.59|467.59|13
1616650110000|2021-03-25 05:28:30|471.64|467.64|471.64|467.64|471.65|467.65|471.62|467.62|16
1616650120000|2021-03-25 05:28:40|471.67|467.67|471.81|467.81|471.81|467.81|471.66|467.66|20
1616650130000|2021-03-25 05:28:50|471.83|467.83|472.03|468.03|472.03|468.03|471.83|467.83|13
1616650140000|2021-03-25 05:29:00|472.02|468.02|471.93|467.93|472.02|468.02|471.84|467.84|24
1616650150000|2021-03-25 05:29:10|471.95|467.95|472.01|468.01|472.03|468.03|471.95|467.95|8
1616650160000|2021-03-25 05:29:20|472|468|472.01|468.01|472.01|468.01|472|468|2
1616650170000|2021-03-25 05:29:30|472|468|471.99|467.99|472.01|468.01|471.99|467.99|6
1616650180000|2021-03-25 05:29:40|471.98|467.98|471.98|467.98|471.98|467.98|471.98|467.98|1
1616650190000|2021-03-25 05:29:50|471.97|467.97|471.91|467.91|471.97|467.97|471.9|467.9|10
1616650200000|2021-03-25 05:30:00|471.9|467.9|471.74|467.74|471.91|467.91|471.73|467.73|19
1616650210000|2021-03-25 05:30:10|471.75|467.75|471.72|467.72|471.75|467.75|471.71|467.71|10
1616650220000|2021-03-25 05:30:20|471.71|467.71|471.68|467.68|471.71|467.71|471.65|467.65|12
1616650230000|2021-03-25 05:30:30|471.67|467.67|471.27|467.27|471.67|467.67|471.27|467.27|19
1616650240000|2021-03-25 05:30:40|471.26|467.26|471.26|467.26|471.27|467.27|471.26|467.26|9
1616650250000|2021-03-25 05:30:50|471.25|467.25|471.2|467.2|471.25|467.25|471.2|467.2|10
1616650260000|2021-03-25 05:31:00|471.18|467.18|471.24|467.24|471.25|467.25|471.11|467.11|12
1616650270000|2021-03-25 05:31:10|471.25|467.25|471.25|467.25|471.25|467.25|471.24|467.24|3
1616650280000|2021-03-25 05:31:20|471.26|467.26|471.28|467.28|471.28|467.28|471.26|467.26|4
1616650290000|2021-03-25 05:31:30|471.27|467.27|471.28|467.28|471.29|467.29|471.27|467.27|4
1616650300000|2021-03-25 05:31:40|471.29|467.29|471.36|467.36|471.39|467.39|471.29|467.29|21
1616650310000|2021-03-25 05:31:50|471.35|467.35|471.4|467.4|471.56|467.56|471.35|467.35|20
1616650320000|2021-03-25 05:32:00|471.39|467.39|471.38|467.38|471.44|467.44|471.36|467.36|18
1616650330000|2021-03-25 05:32:10|471.4|467.4|471.4|467.4|471.4|467.4|471.4|467.4|1
1616650350000|2021-03-25 05:32:30|471.39|467.39|471.4|467.4|471.4|467.4|471.39|467.39|2
1616650360000|2021-03-25 05:32:40|471.41|467.41|471.46|467.46|471.46|467.46|471.41|467.41|4
1616650370000|2021-03-25 05:32:50|471.45|467.45|471.38|467.38|471.45|467.45|471.37|467.37|12
1616650380000|2021-03-25 05:33:00|471.39|467.39|471.32|467.32|471.39|467.39|471.32|467.32|8
1616650390000|2021-03-25 05:33:10|471.33|467.33|471.3|467.3|471.37|467.37|471.3|467.3|9
1616650400000|2021-03-25 05:33:20|471.29|467.29|471.18|467.18|471.29|467.29|471.18|467.18|10
1616650410000|2021-03-25 05:33:30|471.19|467.19|471.22|467.22|471.27|467.27|471.18|467.18|16
1616650420000|2021-03-25 05:33:40|471.23|467.23|471.31|467.31|471.35|467.35|471.18|467.18|13
1616650430000|2021-03-25 05:33:50|471.34|467.34|471.32|467.32|471.34|467.34|471.31|467.31|4
1616650450000|2021-03-25 05:34:10|471.31|467.31|471.29|467.29|471.31|467.31|471.29|467.29|2
1616650460000|2021-03-25 05:34:20|471.26|467.26|471.15|467.15|471.28|467.28|471.12|467.12|17
1616650470000|2021-03-25 05:34:30|471.16|467.16|471.11|467.11|471.2|467.2|471.1|467.1|13
1616650480000|2021-03-25 05:34:40|471.19|467.19|471.39|467.39|471.39|467.39|471.19|467.19|12
1616650490000|2021-03-25 05:34:50|471.41|467.41|471.33|467.33|471.41|467.41|471.33|467.33|8
1616650500000|2021-03-25 05:35:00|471.31|467.31|471.28|467.28|471.31|467.31|471.24|467.24|13
1616650510000|2021-03-25 05:35:10|471.32|467.32|471.44|467.44|471.45|467.45|471.32|467.32|8
1616650520000|2021-03-25 05:35:20|471.45|467.45|471.78|467.78|471.78|467.78|471.43|467.43|14
1616650530000|2021-03-25 05:35:30|471.77|467.77|471.8|467.8|471.85|467.85|471.77|467.77|8
1616650540000|2021-03-25 05:35:40|471.84|467.84|471.81|467.81|471.86|467.86|471.81|467.81|6
1616650560000|2021-03-25 05:36:00|471.82|467.82|471.83|467.83|471.85|467.85|471.82|467.82|8
1616650570000|2021-03-25 05:36:10|471.82|467.82|471.76|467.76|471.82|467.82|471.74|467.74|12
1616650580000|2021-03-25 05:36:20|471.77|467.77|471.78|467.78|471.81|467.81|471.76|467.76|8
1616650590000|2021-03-25 05:36:30|471.8|467.8|471.79|467.79|471.8|467.8|471.77|467.77|7
1616650600000|2021-03-25 05:36:40|471.81|467.81|471.87|467.87|471.89|467.89|471.81|467.81|6
1616650610000|2021-03-25 05:36:50|471.88|467.88|471.97|467.97|471.99|467.99|471.88|467.88|7
1616650620000|2021-03-25 05:37:00|472.01|468.01|472.04|468.04|472.05|468.05|472.01|468.01|5
1616650630000|2021-03-25 05:37:10|472.02|468.02|471.89|467.89|472.02|468.02|471.87|467.87|12
1616650640000|2021-03-25 05:37:20|471.92|467.92|471.91|467.91|471.92|467.92|471.87|467.87|5
1616650650000|2021-03-25 05:37:30|471.92|467.92|471.94|467.94|471.94|467.94|471.92|467.92|3
1616650660000|2021-03-25 05:37:40|471.95|467.95|472.18|468.18|472.2|468.2|471.94|467.94|18
1616650670000|2021-03-25 05:37:50|472.19|468.19|472.2|468.2|472.2|468.2|472.19|468.19|4
1616650680000|2021-03-25 05:38:00|472.19|468.19|471.95|467.95|472.19|468.19|471.93|467.93|21
1616650690000|2021-03-25 05:38:10|471.94|467.94|472|468|472|468|471.93|467.93|6
1616650700000|2021-03-25 05:38:20|471.99|467.99|472.29|468.29|472.29|468.29|471.99|467.99|16
1616650710000|2021-03-25 05:38:30|472.3|468.3|472.3|468.3|472.31|468.31|472.3|468.3|3
1616650720000|2021-03-25 05:38:40|472.28|468.28|472.26|468.26|472.28|468.28|472.26|468.26|3
1616650730000|2021-03-25 05:38:50|472.18|468.18|472.06|468.06|472.18|468.18|472|468|16
1616650740000|2021-03-25 05:39:00|472.05|468.05|472.14|468.14|472.15|468.15|472.04|468.04|10
1616650750000|2021-03-25 05:39:10|472.18|468.18|472.2|468.2|472.22|468.22|472.18|468.18|5
1616650760000|2021-03-25 05:39:20|472.05|468.05|472.04|468.04|472.1|468.1|472.02|468.02|11
1616650770000|2021-03-25 05:39:30|472.05|468.05|472.1|468.1|472.13|468.13|472.05|468.05|22
1616650780000|2021-03-25 05:39:40|472.09|468.09|472.07|468.07|472.09|468.09|472.07|468.07|3
1616650790000|2021-03-25 05:39:50|472.08|468.08|472.04|468.04|472.08|468.08|472.04|468.04|11
1616650800000|2021-03-25 05:40:00|472.05|468.05|472.02|468.02|472.05|468.05|472.02|468.02|5
1616650810000|2021-03-25 05:40:10|472.01|468.01|471.99|467.99|472.01|468.01|471.99|467.99|3
1616650820000|2021-03-25 05:40:20|471.95|467.95|471.91|467.91|471.95|467.95|471.9|467.9|11
1616650830000|2021-03-25 05:40:30|471.9|467.9|471.88|467.88|471.9|467.9|471.88|467.88|2
1616650840000|2021-03-25 05:40:40|471.9|467.9|471.9|467.9|471.91|467.91|471.88|467.88|7
1616650850000|2021-03-25 05:40:50|471.91|467.91|472.07|468.07|472.07|468.07|471.91|467.91|11
1616650860000|2021-03-25 05:41:00|472.05|468.05|472.03|468.03|472.06|468.06|472|468|15
1616650870000|2021-03-25 05:41:10|472.02|468.02|472.05|468.05|472.05|468.05|471.97|467.97|15
1616650880000|2021-03-25 05:41:20|472.04|468.04|471.86|467.86|472.06|468.06|471.86|467.86|17
1616650890000|2021-03-25 05:41:30|471.88|467.88|471.91|467.91|471.92|467.92|471.86|467.86|9
1616650900000|2021-03-25 05:41:40|471.89|467.89|471.95|467.95|471.95|467.95|471.82|467.82|11
1616650910000|2021-03-25 05:41:50|471.9|467.9|472|468|472.02|468.02|471.9|467.9|14
1616650920000|2021-03-25 05:42:00|472.02|468.02|472|468|472.02|468.02|471.98|467.98|8
1616650930000|2021-03-25 05:42:10|471.99|467.99|471.99|467.99|471.99|467.99|471.99|467.99|1
1616650940000|2021-03-25 05:42:20|471.91|467.91|471.84|467.84|471.97|467.97|471.71|467.71|27
1616650950000|2021-03-25 05:42:30|471.85|467.85|471.72|467.72|471.87|467.87|471.72|467.72|8
1616650960000|2021-03-25 05:42:40|471.73|467.73|471.68|467.68|471.73|467.73|471.68|467.68|11
1616650970000|2021-03-25 05:42:50|471.61|467.61|471.7|467.7|471.7|467.7|471.61|467.61|16
1616650980000|2021-03-25 05:43:00|471.71|467.71|471.64|467.64|471.72|467.72|471.64|467.64|17
1616650990000|2021-03-25 05:43:10|471.65|467.65|471.57|467.57|471.65|467.65|471.57|467.57|13
1616651000000|2021-03-25 05:43:20|471.58|467.58|471.58|467.58|471.6|467.6|471.57|467.57|10
1616651010000|2021-03-25 05:43:30|471.57|467.57|471.41|467.41|471.57|467.57|471.4|467.4|15
1616651020000|2021-03-25 05:43:40|471.33|467.33|471.64|467.64|471.67|467.67|471.33|467.33|18
1616651030000|2021-03-25 05:43:50|471.61|467.61|471.54|467.54|471.62|467.62|471.53|467.53|8
1616651040000|2021-03-25 05:44:00|471.55|467.55|471.32|467.32|471.55|467.55|471.31|467.31|18
1616651050000|2021-03-25 05:44:10|471.31|467.31|471.4|467.4|471.41|467.41|471.31|467.31|9
1616651060000|2021-03-25 05:44:20|471.36|467.36|471.56|467.56|471.59|467.59|471.34|467.34|28
1616651070000|2021-03-25 05:44:30|471.58|467.58|471.53|467.53|471.72|467.72|471.51|467.51|20
1616651080000|2021-03-25 05:44:40|471.51|467.51|471.51|467.51|471.53|467.53|471.5|467.5|15
1616651090000|2021-03-25 05:44:50|471.52|467.52|471.34|467.34|471.52|467.52|471.32|467.32|20
1616651100000|2021-03-25 05:45:00|471.33|467.33|471.39|467.39|471.47|467.47|471.3|467.3|13
1616651110000|2021-03-25 05:45:10|471.4|467.4|471.94|467.94|471.96|467.96|471.4|467.4|23
1616651120000|2021-03-25 05:45:20|471.87|467.87|471.81|467.81|471.94|467.94|471.72|467.72|23
1616651130000|2021-03-25 05:45:30|471.83|467.83|471.87|467.87|471.93|467.93|471.81|467.81|17
1616651140000|2021-03-25 05:45:40|471.84|467.84|471.91|467.91|471.92|467.92|471.84|467.84|15
1616651150000|2021-03-25 05:45:50|471.9|467.9|471.9|467.9|471.92|467.92|471.9|467.9|5
1616651160000|2021-03-25 05:46:00|471.89|467.89|471.85|467.85|471.89|467.89|471.84|467.84|7
1616651170000|2021-03-25 05:46:10|471.82|467.82|471.82|467.82|471.86|467.86|471.8|467.8|13
1616651180000|2021-03-25 05:46:20|471.81|467.81|471.69|467.69|471.82|467.82|471.69|467.69|16
1616651190000|2021-03-25 05:46:30|471.7|467.7|471.8|467.8|471.82|467.82|471.69|467.69|14
1616651200000|2021-03-25 05:46:40|471.81|467.81|471.78|467.78|471.81|467.81|471.78|467.78|7
1616651210000|2021-03-25 05:46:50|471.79|467.79|471.81|467.81|471.82|467.82|471.78|467.78|10
1616651220000|2021-03-25 05:47:00|471.83|467.83|471.83|467.83|471.84|467.84|471.77|467.77|12
1616651230000|2021-03-25 05:47:10|471.81|467.81|472.08|468.08|472.08|468.08|471.81|467.81|19
1616651240000|2021-03-25 05:47:20|472.1|468.1|472.49|468.49|472.49|468.49|472.06|468.06|27
1616651250000|2021-03-25 05:47:30|472.5|468.5|472.59|468.59|472.59|468.59|472.48|468.48|12
1616651260000|2021-03-25 05:47:40|472.6|468.6|472.67|468.67|472.79|468.79|472.53|468.53|25
1616651270000|2021-03-25 05:47:50|472.68|468.68|472.86|468.86|472.86|468.86|472.68|468.68|15
1616651280000|2021-03-25 05:48:00|472.87|468.87|472.64|468.64|472.87|468.87|472.64|468.64|14
1616651290000|2021-03-25 05:48:10|472.65|468.65|472.77|468.77|472.77|468.77|472.65|468.65|15
1616651300000|2021-03-25 05:48:20|472.78|468.78|472.62|468.62|472.81|468.81|472.6|468.6|15
1616651310000|2021-03-25 05:48:30|472.61|468.61|472.4|468.4|472.66|468.66|472.32|468.32|26
1616651320000|2021-03-25 05:48:40|472.41|468.41|472.5|468.5|472.51|468.51|472.4|468.4|22
1616651330000|2021-03-25 05:48:50|472.51|468.51|472.52|468.52|472.54|468.54|472.49|468.49|12
1616651340000|2021-03-25 05:49:00|472.55|468.55|472.74|468.74|472.77|468.77|472.55|468.55|22
1616651350000|2021-03-25 05:49:10|472.68|468.68|473.07|469.07|473.07|469.07|472.68|468.68|13
1616651360000|2021-03-25 05:49:20|473.11|469.11|473.11|469.11|473.18|469.18|473.08|469.08|19
1616651370000|2021-03-25 05:49:30|473.14|469.14|473.18|469.18|473.24|469.24|473.14|469.14|14
1616651380000|2021-03-25 05:49:40|473.2|469.2|473.06|469.06|473.21|469.21|473.04|469.04|24
1616651390000|2021-03-25 05:49:50|473.05|469.05|473.02|469.02|473.1|469.1|473|469|19
1616651400000|2021-03-25 05:50:00|473.01|469.01|472.97|468.97|473.07|469.07|472.87|468.87|19
1616651410000|2021-03-25 05:50:10|472.96|468.96|472.92|468.92|473.04|469.04|472.86|468.86|21
1616651420000|2021-03-25 05:50:20|472.88|468.88|472.87|468.87|472.91|468.91|472.86|468.86|13
1616651430000|2021-03-25 05:50:30|472.88|468.88|473.06|469.06|473.08|469.08|472.87|468.87|19
1616651440000|2021-03-25 05:50:40|473.05|469.05|472.88|468.88|473.06|469.06|472.87|468.87|16
1616651450000|2021-03-25 05:50:50|472.87|468.87|473.1|469.1|473.1|469.1|472.87|468.87|25
1616651460000|2021-03-25 05:51:00|473.13|469.13|473.12|469.12|473.19|469.19|473.08|469.08|17
1616651470000|2021-03-25 05:51:10|473.13|469.13|473.35|469.35|473.35|469.35|473.13|469.13|18
1616651480000|2021-03-25 05:51:20|473.36|469.36|473.35|469.35|473.36|469.36|473.31|469.31|15
1616651490000|2021-03-25 05:51:30|473.34|469.34|473.17|469.17|473.34|469.34|473.17|469.17|18
1616651500000|2021-03-25 05:51:40|473.19|469.19|473.28|469.28|473.3|469.3|473.17|469.17|16
1616651510000|2021-03-25 05:51:50|473.3|469.3|473.17|469.17|473.3|469.3|473.13|469.13|21
1616651520000|2021-03-25 05:52:00|473.16|469.16|473.37|469.37|473.39|469.39|473.16|469.16|22
1616651530000|2021-03-25 05:52:10|473.38|469.38|473.34|469.34|473.38|469.38|473.28|469.28|12
1616651540000|2021-03-25 05:52:20|473.37|469.37|473.33|469.33|473.38|469.38|473.29|469.29|17
1616651550000|2021-03-25 05:52:30|473.35|469.35|473.37|469.37|473.37|469.37|473.25|469.25|11
1616651560000|2021-03-25 05:52:40|473.3|469.3|473.41|469.41|473.41|469.41|473.3|469.3|14
1616651570000|2021-03-25 05:52:50|473.38|469.38|473.54|469.54|473.58|469.58|473.31|469.31|19
1616651580000|2021-03-25 05:53:00|473.52|469.52|473.51|469.51|473.65|469.65|473.47|469.47|26
1616651590000|2021-03-25 05:53:10|473.52|469.52|473.6|469.6|473.61|469.61|473.51|469.51|17
1616651600000|2021-03-25 05:53:20|473.59|469.59|473.38|469.38|473.62|469.62|473.38|469.38|16
1616651610000|2021-03-25 05:53:30|473.37|469.37|473.59|469.59|473.6|469.6|473.32|469.32|27
1616651620000|2021-03-25 05:53:40|473.58|469.58|473.49|469.49|473.58|469.58|473.43|469.43|25
1616651630000|2021-03-25 05:53:50|473.48|469.48|473.55|469.55|473.57|469.57|473.45|469.45|20
1616651640000|2021-03-25 05:54:00|473.56|469.56|473.53|469.53|473.56|469.56|473.52|469.52|19
1616651650000|2021-03-25 05:54:10|473.52|469.52|473.47|469.47|473.52|469.52|473.4|469.4|26
1616651660000|2021-03-25 05:54:20|473.41|469.41|473.38|469.38|473.48|469.48|473.37|469.37|17
1616651670000|2021-03-25 05:54:30|473.37|469.37|473.25|469.25|473.38|469.38|473.23|469.23|20
1616651680000|2021-03-25 05:54:40|473.26|469.26|473.28|469.28|473.3|469.3|473.25|469.25|16
1616651690000|2021-03-25 05:54:50|473.26|469.26|473.31|469.31|473.31|469.31|473.24|469.24|17
1616651700000|2021-03-25 05:55:00|473.36|469.36|473.26|469.26|473.39|469.39|473.25|469.25|27
1616651710000|2021-03-25 05:55:10|473.25|469.25|473.24|469.24|473.29|469.29|473.2|469.2|16
1616651720000|2021-03-25 05:55:20|473.25|469.25|473.26|469.26|473.31|469.31|473.25|469.25|30
1616651730000|2021-03-25 05:55:30|473.28|469.28|473.18|469.18|473.28|469.28|473.18|469.18|9
1616651740000|2021-03-25 05:55:40|473.19|469.19|473.23|469.23|473.23|469.23|473.18|469.18|18
1616651750000|2021-03-25 05:55:50|473.22|469.22|473.2|469.2|473.22|469.22|473.18|469.18|18
1616651760000|2021-03-25 05:56:00|473.21|469.21|473.2|469.2|473.21|469.21|473.19|469.19|7
1616651770000|2021-03-25 05:56:10|473.13|469.13|473.07|469.07|473.14|469.14|473.06|469.06|14
1616651780000|2021-03-25 05:56:20|473.06|469.06|473.02|469.02|473.06|469.06|473|469|13
1616651790000|2021-03-25 05:56:30|473.01|469.01|472.87|468.87|473.01|469.01|472.87|468.87|8
1616651800000|2021-03-25 05:56:40|472.88|468.88|472.9|468.9|473|469|472.88|468.88|18
1616651810000|2021-03-25 05:56:50|472.92|468.92|472.94|468.94|473.02|469.02|472.92|468.92|20
1616651820000|2021-03-25 05:57:00|472.92|468.92|472.83|468.83|472.93|468.93|472.82|468.82|9
1616651830000|2021-03-25 05:57:10|472.84|468.84|472.9|468.9|472.96|468.96|472.84|468.84|21
1616651840000|2021-03-25 05:57:20|472.91|468.91|472.62|468.62|472.91|468.91|472.48|468.48|23
1616651850000|2021-03-25 05:57:30|472.56|468.56|472.5|468.5|472.58|468.58|472.49|468.49|19
1616651860000|2021-03-25 05:57:40|472.48|468.48|472.39|468.39|472.5|468.5|472.38|468.38|16
1616651870000|2021-03-25 05:57:50|472.38|468.38|472.21|468.21|472.39|468.39|472.21|468.21|11
1616651880000|2021-03-25 05:58:00|472.2|468.2|472.46|468.46|472.5|468.5|472.2|468.2|18
1616651890000|2021-03-25 05:58:10|472.47|468.47|472.49|468.49|472.49|468.49|472.46|468.46|7
1616651900000|2021-03-25 05:58:20|472.5|468.5|472.8|468.8|472.83|468.83|472.5|468.5|18
1616651910000|2021-03-25 05:58:30|472.82|468.82|472.77|468.77|472.83|468.83|472.75|468.75|17
1616651920000|2021-03-25 05:58:40|472.76|468.76|472.61|468.61|472.81|468.81|472.61|468.61|24
1616651930000|2021-03-25 05:58:50|472.62|468.62|472.68|468.68|472.69|468.69|472.62|468.62|15
1616651940000|2021-03-25 05:59:00|472.67|468.67|472.69|468.69|472.69|468.69|472.64|468.64|7
1616651950000|2021-03-25 05:59:10|472.7|468.7|472.83|468.83|472.85|468.85|472.69|468.69|14
1616651960000|2021-03-25 05:59:20|472.81|468.81|472.86|468.86|472.87|468.87|472.81|468.81|18
1616651970000|2021-03-25 05:59:30|472.87|468.87|472.61|468.61|472.87|468.87|472.61|468.61|22
1616651980000|2021-03-25 05:59:40|472.63|468.63|472.68|468.68|472.7|468.7|472.62|468.62|13
1616651990000|2021-03-25 05:59:50|472.69|468.69|472.69|468.69|472.7|468.7|472.69|468.69|9
1616652000000|2021-03-25 06:00:00|472.7|468.7|472.98|468.98|472.98|468.98|472.69|468.69|25
1616652010000|2021-03-25 06:00:10|472.99|468.99|472.97|468.97|473.07|469.07|472.92|468.92|21
1616652020000|2021-03-25 06:00:20|472.98|468.98|473.28|469.28|473.3|469.3|472.92|468.92|21
1616652030000|2021-03-25 06:00:30|473.29|469.29|473.19|469.19|473.34|469.34|473.19|469.19|18
1616652040000|2021-03-25 06:00:40|473.16|469.16|473.26|469.26|473.31|469.31|473.16|469.16|23
1616652050000|2021-03-25 06:00:50|473.28|469.28|473.3|469.3|473.32|469.32|473.26|469.26|21
1616652060000|2021-03-25 06:01:00|473.31|469.31|473.14|469.14|473.32|469.32|473.1|469.1|21
1616652070000|2021-03-25 06:01:10|473.09|469.09|473.1|469.1|473.16|469.16|473.06|469.06|21
1616652080000|2021-03-25 06:01:20|473.09|469.09|473.1|469.1|473.1|469.1|473.05|469.05|15
1616652090000|2021-03-25 06:01:30|473.09|469.09|473.13|469.13|473.13|469.13|473.08|469.08|12
1616652100000|2021-03-25 06:01:40|473.09|469.09|472.89|468.89|473.14|469.14|472.89|468.89|23
1616652110000|2021-03-25 06:01:50|472.9|468.9|472.49|468.49|472.9|468.9|472.45|468.45|20
1616652120000|2021-03-25 06:02:00|472.47|468.47|472.62|468.62|472.64|468.64|472.46|468.46|18
1616652130000|2021-03-25 06:02:10|472.61|468.61|472.87|468.87|472.87|468.87|472.57|468.57|31
1616652140000|2021-03-25 06:02:20|472.86|468.86|472.61|468.61|472.89|468.89|472.61|468.61|21
1616652150000|2021-03-25 06:02:30|472.62|468.62|472.74|468.74|472.74|468.74|472.57|468.57|17
1616652160000|2021-03-25 06:02:40|472.73|468.73|472.73|468.73|472.74|468.74|472.73|468.73|5
1616652170000|2021-03-25 06:02:50|472.72|468.72|472.87|468.87|472.88|468.88|472.69|468.69|19
1616652180000|2021-03-25 06:03:00|472.88|468.88|473.02|469.02|473.03|469.03|472.81|468.81|26
1616652190000|2021-03-25 06:03:10|473.03|469.03|473.01|469.01|473.05|469.05|473.01|469.01|11
1616652200000|2021-03-25 06:03:20|473|469|473.04|469.04|473.05|469.05|472.97|468.97|27
1616652210000|2021-03-25 06:03:30|473.06|469.06|472.95|468.95|473.07|469.07|472.93|468.93|9
1616652220000|2021-03-25 06:03:40|472.86|468.86|472.74|468.74|472.86|468.86|472.66|468.66|24
1616652230000|2021-03-25 06:03:50|472.76|468.76|472.9|468.9|473.01|469.01|472.76|468.76|29
1616652240000|2021-03-25 06:04:00|472.91|468.91|473.09|469.09|473.09|469.09|472.89|468.89|12
1616652250000|2021-03-25 06:04:10|473.08|469.08|473.1|469.1|473.18|469.18|473.08|469.08|15
1616652260000|2021-03-25 06:04:20|473.09|469.09|473.14|469.14|473.14|469.14|473.09|469.09|14
1616652270000|2021-03-25 06:04:30|473.11|469.11|473.1|469.1|473.16|469.16|473.08|469.08|17
1616652280000|2021-03-25 06:04:40|473.11|469.11|473.1|469.1|473.12|469.12|473.05|469.05|11
1616652290000|2021-03-25 06:04:50|473.09|469.09|473.11|469.11|473.11|469.11|473.08|469.08|11
1616652300000|2021-03-25 06:05:00|473.1|469.1|473.03|469.03|473.1|469.1|472.93|468.93|18
1616652310000|2021-03-25 06:05:10|473.02|469.02|473.16|469.16|473.16|469.16|473.02|469.02|13
1616652320000|2021-03-25 06:05:20|473.14|469.14|473.15|469.15|473.17|469.17|473.06|469.06|26
1616652330000|2021-03-25 06:05:30|473.14|469.14|473.14|469.14|473.19|469.19|473.14|469.14|12
1616652340000|2021-03-25 06:05:40|473.17|469.17|473.12|469.12|473.17|469.17|473.11|469.11|6
1616652350000|2021-03-25 06:05:50|473.14|469.14|473.21|469.21|473.23|469.23|473.12|469.12|15
1616652360000|2021-03-25 06:06:00|473.17|469.17|473.22|469.22|473.29|469.29|473.17|469.17|5
1616652370000|2021-03-25 06:06:10|473.2|469.2|473.26|469.26|473.26|469.26|473.13|469.13|23
1616652380000|2021-03-25 06:06:20|473.24|469.24|473.22|469.22|473.26|469.26|473.15|469.15|18
1616652390000|2021-03-25 06:06:30|473.23|469.23|473.21|469.21|473.26|469.26|473.21|469.21|13
1616652400000|2021-03-25 06:06:40|473.25|469.25|473.4|469.4|473.4|469.4|473.23|469.23|19
1616652410000|2021-03-25 06:06:50|473.39|469.39|473.5|469.5|473.53|469.53|473.38|469.38|17
1616652420000|2021-03-25 06:07:00|473.43|469.43|473.82|469.82|473.84|469.84|473.37|469.37|25
1616652430000|2021-03-25 06:07:10|473.75|469.75|473.88|469.88|473.88|469.88|473.69|469.69|25
1616652440000|2021-03-25 06:07:20|473.86|469.86|473.82|469.82|473.88|469.88|473.81|469.81|24
1616652450000|2021-03-25 06:07:30|473.83|469.83|473.69|469.69|473.85|469.85|473.65|469.65|22
1616652460000|2021-03-25 06:07:40|473.7|469.7|473.8|469.8|473.8|469.8|473.64|469.64|19
1616652470000|2021-03-25 06:07:50|473.79|469.79|473.93|469.93|473.93|469.93|473.77|469.77|18
1616652480000|2021-03-25 06:08:00|473.92|469.92|473.99|469.99|473.99|469.99|473.92|469.92|11
1616652490000|2021-03-25 06:08:10|473.96|469.96|473.93|469.93|473.99|469.99|473.74|469.74|22
1616652500000|2021-03-25 06:08:20|473.95|469.95|474.16|470.16|474.16|470.16|473.94|469.94|19
1616652510000|2021-03-25 06:08:30|474.21|470.21|474.11|470.11|474.25|470.25|474.07|470.07|27
1616652520000|2021-03-25 06:08:40|474.12|470.12|473.92|469.92|474.12|470.12|473.86|469.86|30
1616652530000|2021-03-25 06:08:50|474.01|470.01|473.87|469.87|474.01|470.01|473.82|469.82|31
1616652540000|2021-03-25 06:09:00|473.78|469.78|473.86|469.86|473.88|469.88|473.78|469.78|26
1616652550000|2021-03-25 06:09:10|473.88|469.88|473.66|469.66|473.88|469.88|473.56|469.56|23
1616652560000|2021-03-25 06:09:20|473.67|469.67|473.77|469.77|473.77|469.77|473.53|469.53|25
1616652570000|2021-03-25 06:09:30|473.76|469.76|473.68|469.68|473.77|469.77|473.65|469.65|18
1616652580000|2021-03-25 06:09:40|473.67|469.67|473.72|469.72|473.86|469.86|473.66|469.66|29
1616652590000|2021-03-25 06:09:50|473.74|469.74|473.65|469.65|473.74|469.74|473.62|469.62|21
1616652600000|2021-03-25 06:10:00|473.67|469.67|473.74|469.74|473.74|469.74|473.61|469.61|26
1616652610000|2021-03-25 06:10:10|473.81|469.81|474.1|470.1|474.1|470.1|473.74|469.74|22
1616652620000|2021-03-25 06:10:20|474.09|470.09|474.15|470.15|474.15|470.15|474.03|470.03|27
1616652630000|2021-03-25 06:10:30|474.14|470.14|474.16|470.16|474.29|470.29|474.06|470.06|21
1616652640000|2021-03-25 06:10:40|474.14|470.14|474.19|470.19|474.21|470.21|474.14|470.14|9
1616652650000|2021-03-25 06:10:50|474.18|470.18|474.12|470.12|474.18|470.18|474|470|25
1616652660000|2021-03-25 06:11:00|474.14|470.14|474.23|470.23|474.24|470.24|474.14|470.14|12
1616652670000|2021-03-25 06:11:10|474.24|470.24|474.22|470.22|474.24|470.24|474.2|470.2|13
1616652680000|2021-03-25 06:11:20|474.23|470.23|474.21|470.21|474.24|470.24|474.18|470.18|14
1616652690000|2021-03-25 06:11:30|474.23|470.23|474.19|470.19|474.24|470.24|474.16|470.16|25
1616652700000|2021-03-25 06:11:40|474.18|470.18|474.19|470.19|474.21|470.21|474.17|470.17|15
1616652710000|2021-03-25 06:11:50|474.18|470.18|474.22|470.22|474.26|470.26|474.16|470.16|14
1616652720000|2021-03-25 06:12:00|474.24|470.24|474.21|470.21|474.24|470.24|474.04|470.04|25
1616652730000|2021-03-25 06:12:10|474.24|470.24|474.24|470.24|474.24|470.24|474.19|470.19|25
1616652740000|2021-03-25 06:12:20|474.23|470.23|474.2|470.2|474.24|470.24|474.19|470.19|20
1616652750000|2021-03-25 06:12:30|474.23|470.23|474.21|470.21|474.24|470.24|474.2|470.2|18
1616652760000|2021-03-25 06:12:40|474.22|470.22|474.21|470.21|474.25|470.25|474.2|470.2|20
1616652770000|2021-03-25 06:12:50|474.22|470.22|474.21|470.21|474.24|470.24|474.21|470.21|13
1616652780000|2021-03-25 06:13:00|474.23|470.23|474.23|470.23|474.25|470.25|474.2|470.2|11
1616652790000|2021-03-25 06:13:10|474.22|470.22|474.25|470.25|474.29|470.29|474.22|470.22|19
1616652800000|2021-03-25 06:13:20|474.24|470.24|474.25|470.25|474.26|470.26|474.22|470.22|15
1616652810000|2021-03-25 06:13:30|474.26|470.26|474.26|470.26|474.26|470.26|474.23|470.23|12
1616652820000|2021-03-25 06:13:40|474.24|470.24|474.26|470.26|474.3|470.3|474.24|470.24|21
1616652830000|2021-03-25 06:13:50|474.27|470.27|474.25|470.25|474.27|470.27|474.24|470.24|11
1616652840000|2021-03-25 06:14:00|474.27|470.27|474.27|470.27|474.3|470.3|474.25|470.25|21
1616652850000|2021-03-25 06:14:10|474.29|470.29|474.33|470.33|474.35|470.35|474.27|470.27|17
1616652860000|2021-03-25 06:14:20|474.3|470.3|474.36|470.36|474.36|470.36|474.27|470.27|18
1616652870000|2021-03-25 06:14:30|474.33|470.33|474.41|470.41|474.41|470.41|474.31|470.31|18
1616652880000|2021-03-25 06:14:40|474.39|470.39|474.36|470.36|474.71|470.71|474.32|470.32|31
1616652890000|2021-03-25 06:14:50|474.39|470.39|474.37|470.37|474.42|470.42|474.28|470.28|32
1616652900000|2021-03-25 06:15:00|474.4|470.4|474.3|470.3|474.44|470.44|474.26|470.26|27
1616652910000|2021-03-25 06:15:10|474.29|470.29|474.49|470.49|474.49|470.49|474.27|470.27|18
1616652920000|2021-03-25 06:15:20|474.55|470.55|474.57|470.57|474.58|470.58|474.51|470.51|18
1616652930000|2021-03-25 06:15:30|474.56|470.56|474.56|470.56|474.58|470.58|474.52|470.52|8
1616652940000|2021-03-25 06:15:40|474.51|470.51|474.51|470.51|474.52|470.52|474.49|470.49|5
1616652950000|2021-03-25 06:15:50|474.56|470.56|474.5|470.5|474.56|470.56|474.5|470.5|5
1616652960000|2021-03-25 06:16:00|474.52|470.52|474.54|470.54|474.55|470.55|474.5|470.5|8
1616652970000|2021-03-25 06:16:10|474.51|470.51|474.68|470.68|474.73|470.73|474.51|470.51|20
1616652980000|2021-03-25 06:16:20|474.67|470.67|474.58|470.58|474.69|470.69|474.53|470.53|22
1616652990000|2021-03-25 06:16:30|474.57|470.57|474.47|470.47|474.64|470.64|474.47|470.47|25
1616653000000|2021-03-25 06:16:40|474.48|470.48|474.47|470.47|474.5|470.5|474.44|470.44|18
1616653010000|2021-03-25 06:16:50|474.46|470.46|474.6|470.6|474.64|470.64|474.44|470.44|24
1616653020000|2021-03-25 06:17:00|474.58|470.58|474.56|470.56|474.67|470.67|474.55|470.55|29
1616653030000|2021-03-25 06:17:10|474.58|470.58|474.6|470.6|474.6|470.6|474.53|470.53|24
1616653040000|2021-03-25 06:17:20|474.56|470.56|474.6|470.6|474.6|470.6|474.49|470.49|21
1616653050000|2021-03-25 06:17:30|474.56|470.56|474.58|470.58|474.6|470.6|474.49|470.49|17
1616653060000|2021-03-25 06:17:40|474.59|470.59|474.58|470.58|474.59|470.59|474.57|470.57|8
1616653070000|2021-03-25 06:17:50|474.59|470.59|474.65|470.65|474.69|470.69|474.57|470.57|17
1616653080000|2021-03-25 06:18:00|474.64|470.64|474.69|470.69|474.69|470.69|474.62|470.62|17
1616653090000|2021-03-25 06:18:10|474.67|470.67|474.72|470.72|474.72|470.72|474.65|470.65|14
1616653100000|2021-03-25 06:18:20|474.71|470.71|474.71|470.71|474.72|470.72|474.68|470.68|10
1616653110000|2021-03-25 06:18:30|474.72|470.72|474.76|470.76|474.81|470.81|474.57|470.57|18
1616653120000|2021-03-25 06:18:40|474.78|470.78|474.78|470.78|474.78|470.78|474.76|470.76|4
1616653130000|2021-03-25 06:18:50|474.77|470.77|474.81|470.81|474.81|470.81|474.58|470.58|13
1616653140000|2021-03-25 06:19:00|474.77|470.77|474.82|470.82|474.82|470.82|474.77|470.77|6
1616653150000|2021-03-25 06:19:10|474.83|470.83|475.04|471.04|475.05|471.05|474.83|470.83|20
1616653160000|2021-03-25 06:19:20|475|471|475.05|471.05|475.09|471.09|474.99|470.99|15
1616653170000|2021-03-25 06:19:30|475.04|471.04|475.1|471.1|475.1|471.1|475|471|16
1616653180000|2021-03-25 06:19:40|475.07|471.07|475.04|471.04|475.09|471.09|474.98|470.98|19
1616653190000|2021-03-25 06:19:50|475.03|471.03|475.03|471.03|475.07|471.07|474.99|470.99|20
1616653200000|2021-03-25 06:20:00|475.02|471.02|474.95|470.95|475.03|471.03|474.93|470.93|8
1616653210000|2021-03-25 06:20:10|474.93|470.93|475.07|471.07|475.07|471.07|474.93|470.93|22
1616653220000|2021-03-25 06:20:20|475.03|471.03|475.07|471.07|475.08|471.08|475|471|19
1616653230000|2021-03-25 06:20:30|475.05|471.05|475.05|471.05|475.11|471.11|475.02|471.02|22
1616653240000|2021-03-25 06:20:40|475.04|471.04|475.04|471.04|475.08|471.08|475.02|471.02|17
1616653250000|2021-03-25 06:20:50|475.08|471.08|475.05|471.05|475.08|471.08|475.04|471.04|16
1616653260000|2021-03-25 06:21:00|475.04|471.04|475.05|471.05|475.08|471.08|475.04|471.04|10
1616653270000|2021-03-25 06:21:10|475.04|471.04|475.05|471.05|475.06|471.06|475.03|471.03|14
1616653280000|2021-03-25 06:21:20|475.04|471.04|475.06|471.06|475.08|471.08|475.04|471.04|13
1616653290000|2021-03-25 06:21:30|475.05|471.05|475.03|471.03|475.05|471.05|475.03|471.03|9
1616653300000|2021-03-25 06:21:40|475.02|471.02|475.04|471.04|475.1|471.1|475.02|471.02|14
1616653310000|2021-03-25 06:21:50|475.03|471.03|474.8|470.8|475.1|471.1|474.68|470.68|29
1616653320000|2021-03-25 06:22:00|474.75|470.75|474.55|470.55|474.75|470.75|474.54|470.54|20
1616653330000|2021-03-25 06:22:10|474.6|470.6|474.88|470.88|474.91|470.91|474.5|470.5|17
1616653340000|2021-03-25 06:22:20|475.02|471.02|475.04|471.04|475.1|471.1|475.01|471.01|17
1616653350000|2021-03-25 06:22:30|475.03|471.03|475.04|471.04|475.07|471.07|475.03|471.03|9
1616653360000|2021-03-25 06:22:40|475.03|471.03|475.01|471.01|475.07|471.07|475|471|27
1616653370000|2021-03-25 06:22:50|475.03|471.03|475.02|471.02|475.03|471.03|474.93|470.93|17
1616653380000|2021-03-25 06:23:00|475.03|471.03|474.98|470.98|475.03|471.03|474.98|470.98|9
1616653390000|2021-03-25 06:23:10|474.97|470.97|474.99|470.99|475.02|471.02|474.97|470.97|11
1616653400000|2021-03-25 06:23:20|474.97|470.97|474.95|470.95|474.97|470.97|474.93|470.93|19
1616653410000|2021-03-25 06:23:30|474.94|470.94|474.95|470.95|474.96|470.96|474.93|470.93|10
1616653420000|2021-03-25 06:23:40|474.94|470.94|474.83|470.83|474.94|470.94|474.83|470.83|15
1616653430000|2021-03-25 06:23:50|474.82|470.82|474.81|470.81|474.82|470.82|474.77|470.77|17
1616653440000|2021-03-25 06:24:00|474.8|470.8|474.78|470.78|474.81|470.81|474.77|470.77|9
1616653450000|2021-03-25 06:24:10|474.77|470.77|474.74|470.74|474.78|470.78|474.74|470.74|18
1616653460000|2021-03-25 06:24:20|474.73|470.73|474.57|470.57|474.73|470.73|474.54|470.54|16
1616653470000|2021-03-25 06:24:30|474.56|470.56|474.56|470.56|474.62|470.62|474.55|470.55|15
1616653480000|2021-03-25 06:24:40|474.6|470.6|474.6|470.6|474.61|470.61|474.6|470.6|9
1616653490000|2021-03-25 06:24:50|474.61|470.61|474.56|470.56|474.62|470.62|474.54|470.54|11
1616653500000|2021-03-25 06:25:00|474.55|470.55|474.51|470.51|474.55|470.55|474.51|470.51|12
1616653510000|2021-03-25 06:25:10|474.52|470.52|474.52|470.52|474.54|470.54|474.51|470.51|13
1616653520000|2021-03-25 06:25:20|474.51|470.51|474.52|470.52|474.53|470.53|474.5|470.5|8
1616653530000|2021-03-25 06:25:30|474.53|470.53|474.53|470.53|474.53|470.53|474.52|470.52|7
1616653540000|2021-03-25 06:25:40|474.5|470.5|474.28|470.28|474.5|470.5|474.24|470.24|13
1616653550000|2021-03-25 06:25:50|474.12|470.12|474.07|470.07|474.14|470.14|474.06|470.06|18
1616653560000|2021-03-25 06:26:00|474.06|470.06|474.02|470.02|474.08|470.08|474.01|470.01|7
1616653570000|2021-03-25 06:26:10|474.01|470.01|474.04|470.04|474.04|470.04|473.93|469.93|20
1616653580000|2021-03-25 06:26:20|474.02|470.02|473.95|469.95|474.03|470.03|473.93|469.93|18
1616653590000|2021-03-25 06:26:30|474|470|473.97|469.97|474|470|473.95|469.95|9
1616653600000|2021-03-25 06:26:40|473.96|469.96|473.98|469.98|473.98|469.98|473.95|469.95|14
1616653610000|2021-03-25 06:26:50|473.97|469.97|473.94|469.94|473.98|469.98|473.93|469.93|13
1616653620000|2021-03-25 06:27:00|473.93|469.93|473.85|469.85|473.93|469.93|473.8|469.8|16
1616653630000|2021-03-25 06:27:10|473.84|469.84|473.85|469.85|473.86|469.86|473.82|469.82|11
1616653640000|2021-03-25 06:27:20|473.84|469.84|473.74|469.74|473.84|469.84|473.74|469.74|14
1616653650000|2021-03-25 06:27:30|473.73|469.73|473.76|469.76|473.76|469.76|473.72|469.72|15
1616653660000|2021-03-25 06:27:40|473.75|469.75|473.73|469.73|473.76|469.76|473.67|469.67|13
1616653670000|2021-03-25 06:27:50|473.74|469.74|473.73|469.73|473.74|469.74|473.73|469.73|2
1616653680000|2021-03-25 06:28:00|473.74|469.74|473.74|469.74|473.75|469.75|473.73|469.73|8
1616653690000|2021-03-25 06:28:10|473.64|469.64|473.63|469.63|473.65|469.65|473.63|469.63|3
1616653700000|2021-03-25 06:28:20|473.62|469.62|473.62|469.62|473.62|469.62|473.62|469.62|1
1616653710000|2021-03-25 06:28:30|473.63|469.63|473.54|469.54|473.63|469.63|473.54|469.54|4
1616653720000|2021-03-25 06:28:40|473.53|469.53|473.5|469.5|473.53|469.53|473.47|469.47|17
1616653730000|2021-03-25 06:28:50|473.45|469.45|473.41|469.41|473.45|469.45|473.4|469.4|10
1616653740000|2021-03-25 06:29:00|473.4|469.4|473.41|469.41|473.44|469.44|473.4|469.4|13
1616653750000|2021-03-25 06:29:10|473.42|469.42|473.41|469.41|473.44|469.44|473.41|469.41|11
1616653760000|2021-03-25 06:29:20|473.42|469.42|473.42|469.42|473.42|469.42|473.4|469.4|10
1616653770000|2021-03-25 06:29:30|473.41|469.41|473.3|469.3|473.43|469.43|473.3|469.3|11
1616653780000|2021-03-25 06:29:40|473.32|469.32|473.25|469.25|473.32|469.32|473.21|469.21|18
1616653790000|2021-03-25 06:29:50|473.13|469.13|473.41|469.41|473.41|469.41|473.13|469.13|26
1616653800000|2021-03-25 06:30:00|473.45|469.45|473.44|469.44|473.51|469.51|473.36|469.36|11
1616653810000|2021-03-25 06:30:10|473.43|469.43|473.31|469.31|473.44|469.44|473.22|469.22|19
1616653820000|2021-03-25 06:30:20|473.32|469.32|473.12|469.12|473.33|469.33|473.11|469.11|27
1616653830000|2021-03-25 06:30:30|473.33|469.33|473.09|469.09|473.33|469.33|473.04|469.04|29
1616653840000|2021-03-25 06:30:40|473.1|469.1|473|469|473.11|469.11|472.97|468.97|22
1616653850000|2021-03-25 06:30:50|472.98|468.98|472.97|468.97|472.99|468.99|472.96|468.96|18
1616653860000|2021-03-25 06:31:00|472.92|468.92|472.9|468.9|472.98|468.98|472.79|468.79|26
1616653870000|2021-03-25 06:31:10|472.89|468.89|472.92|468.92|472.93|468.93|472.89|468.89|11
1616653880000|2021-03-25 06:31:20|472.93|468.93|472.98|468.98|473.13|469.13|472.91|468.91|23
1616653890000|2021-03-25 06:31:30|472.99|468.99|472.9|468.9|473.01|469.01|472.9|468.9|21
1616653900000|2021-03-25 06:31:40|472.95|468.95|472.99|468.99|472.99|468.99|472.9|468.9|25
1616653910000|2021-03-25 06:31:50|472.98|468.98|472.74|468.74|472.98|468.98|472.74|468.74|20
1616653920000|2021-03-25 06:32:00|472.73|468.73|472.81|468.81|472.82|468.82|472.7|468.7|18
1616653930000|2021-03-25 06:32:10|472.82|468.82|473.08|469.08|473.11|469.11|472.81|468.81|22
1616653940000|2021-03-25 06:32:20|473.09|469.09|472.94|468.94|473.09|469.09|472.91|468.91|14
1616653950000|2021-03-25 06:32:30|472.95|468.95|473.03|469.03|473.03|469.03|472.91|468.91|20
1616653960000|2021-03-25 06:32:40|473.07|469.07|472.94|468.94|473.08|469.08|472.9|468.9|27
1616653970000|2021-03-25 06:32:50|472.95|468.95|472.93|468.93|472.97|468.97|472.93|468.93|15
1616653980000|2021-03-25 06:33:00|472.92|468.92|472.68|468.68|472.97|468.97|472.65|468.65|29
1616653990000|2021-03-25 06:33:10|472.66|468.66|472.5|468.5|472.67|468.67|472.48|468.48|23
1616654000000|2021-03-25 06:33:20|472.51|468.51|472.28|468.28|472.51|468.51|472.15|468.15|19
1616654010000|2021-03-25 06:33:30|472.29|468.29|472.29|468.29|472.52|468.52|472.25|468.25|32
1616654020000|2021-03-25 06:33:40|472.4|468.4|472.2|468.2|472.43|468.43|472.18|468.18|32
1616654030000|2021-03-25 06:33:50|472.19|468.19|471.91|467.91|472.19|468.19|471.85|467.85|23
1616654040000|2021-03-25 06:34:00|471.92|467.92|471.96|467.96|472.09|468.09|471.9|467.9|24
1616654050000|2021-03-25 06:34:10|471.97|467.97|472.05|468.05|472.16|468.16|471.97|467.97|24
1616654060000|2021-03-25 06:34:20|472.06|468.06|472.12|468.12|472.2|468.2|471.98|467.98|31
1616654070000|2021-03-25 06:34:30|472.11|468.11|472.23|468.23|472.23|468.23|472.08|468.08|18
1616654080000|2021-03-25 06:34:40|472.22|468.22|472.23|468.23|472.25|468.25|472.2|468.2|21
1616654090000|2021-03-25 06:34:50|472.21|468.21|472.2|468.2|472.21|468.21|472.13|468.13|23
1616654100000|2021-03-25 06:35:00|472.19|468.19|472.37|468.37|472.37|468.37|472.19|468.19|18
1616654110000|2021-03-25 06:35:10|472.44|468.44|472.74|468.74|472.74|468.74|472.44|468.44|25
1616654120000|2021-03-25 06:35:20|472.75|468.75|472.72|468.72|472.85|468.85|472.51|468.51|22
1616654130000|2021-03-25 06:35:30|472.52|468.52|472.82|468.82|472.84|468.84|472.48|468.48|13
1616654140000|2021-03-25 06:35:40|472.81|468.81|472.72|468.72|472.83|468.83|472.72|468.72|22
1616654150000|2021-03-25 06:35:50|472.73|468.73|472.63|468.63|472.77|468.77|472.63|468.63|21
1616654160000|2021-03-25 06:36:00|472.6|468.6|472.75|468.75|472.75|468.75|472.6|468.6|23
1616654170000|2021-03-25 06:36:10|472.74|468.74|472.78|468.78|472.8|468.8|472.74|468.74|19
1616654180000|2021-03-25 06:36:20|472.77|468.77|472.78|468.78|472.79|468.79|472.75|468.75|11
1616654190000|2021-03-25 06:36:30|472.77|468.77|472.69|468.69|472.78|468.78|472.62|468.62|20
1616654200000|2021-03-25 06:36:40|472.65|468.65|472.64|468.64|472.66|468.66|472.6|468.6|16
1616654210000|2021-03-25 06:36:50|472.61|468.61|472.66|468.66|472.73|468.73|472.61|468.61|12
1616654220000|2021-03-25 06:37:00|472.73|468.73|472.77|468.77|472.81|468.81|472.73|468.73|5
1616654230000|2021-03-25 06:37:10|472.76|468.76|472.73|468.73|472.76|468.76|472.73|468.73|2
1616654240000|2021-03-25 06:37:20|472.77|468.77|472.99|468.99|472.99|468.99|472.77|468.77|13
1616654250000|2021-03-25 06:37:30|473.01|469.01|473.14|469.14|473.15|469.15|472.91|468.91|11
1616654260000|2021-03-25 06:37:40|473.11|469.11|473.13|469.13|473.18|469.18|473.03|469.03|25
1616654270000|2021-03-25 06:37:50|473.08|469.08|473.06|469.06|473.12|469.12|473.04|469.04|12
1616654280000|2021-03-25 06:38:00|473.05|469.05|472.98|468.98|473.09|469.09|472.85|468.85|23
1616654290000|2021-03-25 06:38:10|472.99|468.99|472.88|468.88|473.03|469.03|472.74|468.74|26
1616654300000|2021-03-25 06:38:20|472.87|468.87|473.1|469.1|473.1|469.1|472.87|468.87|20
1616654310000|2021-03-25 06:38:30|473.12|469.12|473.17|469.17|473.18|469.18|473.09|469.09|21
1616654320000|2021-03-25 06:38:40|473.16|469.16|473.02|469.02|473.16|469.16|473|469|15
1616654330000|2021-03-25 06:38:50|473.04|469.04|473.14|469.14|473.16|469.16|473.04|469.04|18
1616654340000|2021-03-25 06:39:00|473.13|469.13|473.08|469.08|473.13|469.13|473.07|469.07|18
1616654350000|2021-03-25 06:39:10|473.07|469.07|473.05|469.05|473.09|469.09|472.94|468.94|19
1616654360000|2021-03-25 06:39:20|473.04|469.04|473.04|469.04|473.09|469.09|472.96|468.96|19
1616654370000|2021-03-25 06:39:30|473.02|469.02|473.04|469.04|473.06|469.06|472.94|468.94|26
1616654380000|2021-03-25 06:39:40|473.05|469.05|473.08|469.08|473.08|469.08|472.98|468.98|23
1616654390000|2021-03-25 06:39:50|473.06|469.06|473.05|469.05|473.1|469.1|473.02|469.02|27
1616654400000|2021-03-25 06:40:00|473.04|469.04|473.02|469.02|473.05|469.05|472.98|468.98|19
1616654410000|2021-03-25 06:40:10|473.01|469.01|472.92|468.92|473.03|469.03|472.91|468.91|18
1616654420000|2021-03-25 06:40:20|472.91|468.91|472.74|468.74|472.91|468.91|472.74|468.74|21
1616654430000|2021-03-25 06:40:30|472.73|468.73|472.66|468.66|472.74|468.74|472.64|468.64|14
1616654440000|2021-03-25 06:40:40|472.65|468.65|472.64|468.64|472.65|468.65|472.62|468.62|9
1616654450000|2021-03-25 06:40:50|472.63|468.63|472.65|468.65|472.68|468.68|472.56|468.56|16
1616654460000|2021-03-25 06:41:00|472.62|468.62|472.33|468.33|472.62|468.62|472.32|468.32|19
1616654470000|2021-03-25 06:41:10|472.34|468.34|472.46|468.46|472.52|468.52|472.33|468.33|22
1616654480000|2021-03-25 06:41:20|472.44|468.44|472.44|468.44|472.44|468.44|472.34|468.34|19
1616654490000|2021-03-25 06:41:30|472.47|468.47|472.56|468.56|472.61|468.61|472.47|468.47|25
1616654500000|2021-03-25 06:41:40|472.55|468.55|472.6|468.6|472.62|468.62|472.53|468.53|9
1616654510000|2021-03-25 06:41:50|472.59|468.59|472.58|468.58|472.62|468.62|472.58|468.58|8
1616654520000|2021-03-25 06:42:00|472.6|468.6|472.59|468.59|472.62|468.62|472.55|468.55|11
1616654530000|2021-03-25 06:42:10|472.6|468.6|472.77|468.77|472.77|468.77|472.58|468.58|10
1616654540000|2021-03-25 06:42:20|472.74|468.74|472.99|468.99|472.99|468.99|472.74|468.74|17
1616654550000|2021-03-25 06:42:30|472.98|468.98|472.88|468.88|473|469|472.87|468.87|15
1616654560000|2021-03-25 06:42:40|472.9|468.9|473.06|469.06|473.06|469.06|472.9|468.9|28
1616654570000|2021-03-25 06:42:50|473.02|469.02|472.39|468.39|473.02|469.02|472.39|468.39|28
1616654580000|2021-03-25 06:43:00|472.44|468.44|472.51|468.51|472.51|468.51|472.3|468.3|31
1616654590000|2021-03-25 06:43:10|472.45|468.45|472.54|468.54|472.54|468.54|472.43|468.43|23
1616654600000|2021-03-25 06:43:20|472.52|468.52|472.44|468.44|472.58|468.58|472.32|468.32|21
1616654610000|2021-03-25 06:43:30|472.31|468.31|472.31|468.31|472.34|468.34|472.27|468.27|19
1616654620000|2021-03-25 06:43:40|472.33|468.33|472.34|468.34|472.34|468.34|472.29|468.29|14
1616654630000|2021-03-25 06:43:50|472.35|468.35|472.41|468.41|472.41|468.41|472.34|468.34|25
1616654640000|2021-03-25 06:44:00|472.42|468.42|472.41|468.41|472.43|468.43|472.32|468.32|31
1616654650000|2021-03-25 06:44:10|472.43|468.43|471.96|467.96|472.43|468.43|471.96|467.96|27
1616654660000|2021-03-25 06:44:20|471.97|467.97|471.95|467.95|472.05|468.05|471.91|467.91|21
1616654670000|2021-03-25 06:44:30|471.99|467.99|471.98|467.98|471.99|467.99|471.98|467.98|4
1616654680000|2021-03-25 06:44:40|471.97|467.97|471.97|467.97|472.01|468.01|471.95|467.95|15
1616654690000|2021-03-25 06:44:50|471.99|467.99|471.83|467.83|472.07|468.07|471.83|467.83|22
1616654700000|2021-03-25 06:45:00|471.84|467.84|471.82|467.82|471.9|467.9|471.73|467.73|23
1616654710000|2021-03-25 06:45:10|471.87|467.87|471.81|467.81|471.89|467.89|471.78|467.78|28
1616654720000|2021-03-25 06:45:20|471.8|467.8|472.02|468.02|472.06|468.06|471.8|467.8|27
1616654730000|2021-03-25 06:45:30|471.99|467.99|471.98|467.98|472.08|468.08|471.97|467.97|20
1616654740000|2021-03-25 06:45:40|471.91|467.91|471.96|467.96|471.97|467.97|471.89|467.89|14
1616654750000|2021-03-25 06:45:50|471.97|467.97|471.98|467.98|472.03|468.03|471.96|467.96|20
1616654760000|2021-03-25 06:46:00|471.99|467.99|472.25|468.25|472.25|468.25|471.98|467.98|19
1616654770000|2021-03-25 06:46:10|472.24|468.24|472.31|468.31|472.31|468.31|472.23|468.23|14
1616654780000|2021-03-25 06:46:20|472.3|468.3|472.76|468.76|472.78|468.78|472.3|468.3|25
1616654790000|2021-03-25 06:46:30|472.84|468.84|472.79|468.79|472.9|468.9|472.79|468.79|17
1616654800000|2021-03-25 06:46:40|472.78|468.78|472.81|468.81|472.85|468.85|472.77|468.77|16
1616654810000|2021-03-25 06:46:50|472.86|468.86|473.01|469.01|473.01|469.01|472.86|468.86|18
1616654820000|2021-03-25 06:47:00|473.05|469.05|473.26|469.26|473.33|469.33|473.05|469.05|22
1616654830000|2021-03-25 06:47:10|473.21|469.21|473.33|469.33|473.36|469.36|473.08|469.08|25
1616654840000|2021-03-25 06:47:20|473.34|469.34|473.05|469.05|473.4|469.4|473.05|469.05|23
1616654850000|2021-03-25 06:47:30|473.04|469.04|473.01|469.01|473.09|469.09|473.01|469.01|23
1616654860000|2021-03-25 06:47:40|472.99|468.99|473.07|469.07|473.08|469.08|472.99|468.99|19
1616654870000|2021-03-25 06:47:50|473.05|469.05|472.97|468.97|473.05|469.05|472.85|468.85|23
1616654880000|2021-03-25 06:48:00|473|469|472.95|468.95|473.01|469.01|472.8|468.8|26
1616654890000|2021-03-25 06:48:10|472.84|468.84|472.82|468.82|472.96|468.96|472.81|468.81|14
1616654900000|2021-03-25 06:48:20|472.83|468.83|472.82|468.82|472.83|468.83|472.75|468.75|12
1616654910000|2021-03-25 06:48:30|472.8|468.8|472.92|468.92|472.94|468.94|472.77|468.77|25
1616654920000|2021-03-25 06:48:40|472.91|468.91|473.25|469.25|473.25|469.25|472.91|468.91|18
1616654930000|2021-03-25 06:48:50|473.24|469.24|473.2|469.2|473.33|469.33|473.09|469.09|25
1616654940000|2021-03-25 06:49:00|473.21|469.21|473.06|469.06|473.28|469.28|473.05|469.05|28
1616654950000|2021-03-25 06:49:10|473.16|469.16|472.94|468.94|473.16|469.16|472.93|468.93|25
1616654960000|2021-03-25 06:49:20|472.95|468.95|473.06|469.06|473.14|469.14|472.95|468.95|24
1616654970000|2021-03-25 06:49:30|473.07|469.07|473.07|469.07|473.11|469.11|472.98|468.98|28
1616654980000|2021-03-25 06:49:40|473.06|469.06|472.96|468.96|473.06|469.06|472.93|468.93|24
1616654990000|2021-03-25 06:49:50|472.95|468.95|472.91|468.91|473.05|469.05|472.89|468.89|20
1616655000000|2021-03-25 06:50:00|472.9|468.9|473.12|469.12|473.12|469.12|472.9|468.9|26
1616655010000|2021-03-25 06:50:10|473.13|469.13|473.1|469.1|473.14|469.14|473.1|469.1|12
1616655020000|2021-03-25 06:50:20|473.08|469.08|472.98|468.98|473.09|469.09|472.94|468.94|22
1616655030000|2021-03-25 06:50:30|472.93|468.93|472.95|468.95|473.01|469.01|472.91|468.91|29
1616655040000|2021-03-25 06:50:40|472.94|468.94|472.96|468.96|472.97|468.97|472.93|468.93|18
1616655050000|2021-03-25 06:50:50|473.01|469.01|472.93|468.93|473.01|469.01|472.89|468.89|18
1616655060000|2021-03-25 06:51:00|472.91|468.91|472.85|468.85|472.92|468.92|472.85|468.85|7
1616655070000|2021-03-25 06:51:10|472.89|468.89|472.67|468.67|472.89|468.89|472.58|468.58|26
1616655080000|2021-03-25 06:51:20|472.68|468.68|472.84|468.84|472.89|468.89|472.68|468.68|24
1616655090000|2021-03-25 06:51:30|472.83|468.83|473.05|469.05|473.05|469.05|472.81|468.81|25
1616655100000|2021-03-25 06:51:40|473.06|469.06|473.07|469.07|473.14|469.14|473.03|469.03|30
1616655110000|2021-03-25 06:51:50|473.06|469.06|473.46|469.46|473.46|469.46|473.06|469.06|29
1616655120000|2021-03-25 06:52:00|473.5|469.5|473.59|469.59|473.66|469.66|473.5|469.5|25
1616655130000|2021-03-25 06:52:10|473.61|469.61|473.47|469.47|473.61|469.61|473.42|469.42|28
1616655140000|2021-03-25 06:52:20|473.49|469.49|473.75|469.75|473.76|469.76|473.46|469.46|22
1616655150000|2021-03-25 06:52:30|473.7|469.7|473.52|469.52|473.76|469.76|473.48|469.48|37
1616655160000|2021-03-25 06:52:40|473.51|469.51|473.51|469.51|473.54|469.54|473.47|469.47|22
1616655170000|2021-03-25 06:52:50|473.55|469.55|473.6|469.6|473.73|469.73|473.55|469.55|32
1616655180000|2021-03-25 06:53:00|473.61|469.61|473.42|469.42|473.65|469.65|473.41|469.41|23
1616655190000|2021-03-25 06:53:10|473.46|469.46|473.52|469.52|473.53|469.53|473.4|469.4|18
1616655200000|2021-03-25 06:53:20|473.53|469.53|473.59|469.59|473.6|469.6|473.53|469.53|17
1616655210000|2021-03-25 06:53:30|473.56|469.56|473.4|469.4|473.56|469.56|473.39|469.39|17
1616655220000|2021-03-25 06:53:40|473.39|469.39|473.51|469.51|473.52|469.52|473.38|469.38|11
1616655230000|2021-03-25 06:53:50|473.5|469.5|473.6|469.6|473.6|469.6|473.5|469.5|16
1616655240000|2021-03-25 06:54:00|473.61|469.61|473.6|469.6|473.62|469.62|473.58|469.58|14
1616655250000|2021-03-25 06:54:10|473.59|469.59|473.61|469.61|473.61|469.61|473.59|469.59|10
1616655260000|2021-03-25 06:54:20|473.6|469.6|473.45|469.45|473.6|469.6|473.37|469.37|16
1616655270000|2021-03-25 06:54:30|473.41|469.41|473.42|469.42|473.45|469.45|473.36|469.36|21
1616655280000|2021-03-25 06:54:40|473.43|469.43|473.5|469.5|473.5|469.5|473.42|469.42|12
1616655290000|2021-03-25 06:54:50|473.49|469.49|473.55|469.55|473.59|469.59|473.48|469.48|19
1616655300000|2021-03-25 06:55:00|473.5|469.5|473.5|469.5|473.52|469.52|473.47|469.47|10
1616655310000|2021-03-25 06:55:10|473.49|469.49|473.36|469.36|473.51|469.51|473.36|469.36|16
1616655320000|2021-03-25 06:55:20|473.35|469.35|473.35|469.35|473.39|469.39|473.33|469.33|19
1616655330000|2021-03-25 06:55:30|473.36|469.36|473.16|469.16|473.37|469.37|473.16|469.16|17
1616655340000|2021-03-25 06:55:40|473.17|469.17|473.29|469.29|473.35|469.35|473.11|469.11|30
1616655350000|2021-03-25 06:55:50|473.3|469.3|473.34|469.34|473.34|469.34|473.26|469.26|22
1616655360000|2021-03-25 06:56:00|473.27|469.27|473.26|469.26|473.29|469.29|473.1|469.1|21
1616655370000|2021-03-25 06:56:10|473.25|469.25|473.25|469.25|473.26|469.26|473.25|469.25|9
1616655380000|2021-03-25 06:56:20|473.26|469.26|473.27|469.27|473.28|469.28|473.26|469.26|6
1616655390000|2021-03-25 06:56:30|473.28|469.28|473.44|469.44|473.46|469.46|473.26|469.26|21
1616655400000|2021-03-25 06:56:40|473.45|469.45|473.42|469.42|473.57|469.57|473.42|469.42|17
1616655410000|2021-03-25 06:56:50|473.41|469.41|473.37|469.37|473.41|469.41|473.29|469.29|19
1616655420000|2021-03-25 06:57:00|473.3|469.3|473.14|469.14|473.3|469.3|473.06|469.06|19
1616655430000|2021-03-25 06:57:10|473.13|469.13|472.99|468.99|473.13|469.13|472.84|468.84|24
1616655440000|2021-03-25 06:57:20|473.07|469.07|473.11|469.11|473.23|469.23|473.07|469.07|25
1616655450000|2021-03-25 06:57:30|473.03|469.03|472.87|468.87|473.06|469.06|472.85|468.85|29
1616655460000|2021-03-25 06:57:40|472.81|468.81|472.83|468.83|472.92|468.92|472.8|468.8|28
1616655470000|2021-03-25 06:57:50|472.86|468.86|472.83|468.83|472.86|468.86|472.78|468.78|24
1616655480000|2021-03-25 06:58:00|472.85|468.85|472.79|468.79|472.86|468.86|472.78|468.78|18
1616655490000|2021-03-25 06:58:10|472.77|468.77|472.8|468.8|472.84|468.84|472.74|468.74|17
1616655500000|2021-03-25 06:58:20|472.81|468.81|472.81|468.81|472.82|468.82|472.8|468.8|7
1616655510000|2021-03-25 06:58:30|472.79|468.79|473.15|469.15|473.15|469.15|472.78|468.78|31
1616655520000|2021-03-25 06:58:40|473.14|469.14|473.29|469.29|473.3|469.3|473.09|469.09|20
1616655530000|2021-03-25 06:58:50|473.22|469.22|473.21|469.21|473.24|469.24|473.12|469.12|22
1616655540000|2021-03-25 06:59:00|473.22|469.22|473.27|469.27|473.28|469.28|473.21|469.21|20
1616655550000|2021-03-25 06:59:10|473.28|469.28|473.53|469.53|473.53|469.53|473.28|469.28|20
1616655560000|2021-03-25 06:59:20|473.57|469.57|473.64|469.64|473.64|469.64|473.5|469.5|23
1616655570000|2021-03-25 06:59:30|473.65|469.65|473.51|469.51|473.65|469.65|473.43|469.43|29
1616655580000|2021-03-25 06:59:40|473.5|469.5|473.59|469.59|473.63|469.63|473.5|469.5|24
1616655590000|2021-03-25 06:59:50|473.6|469.6|473.66|469.66|473.66|469.66|473.54|469.54|21
1616655600000|2021-03-25 07:00:00|473.69|469.69|473.46|469.46|473.69|469.69|473.4|469.4|20
1616655610000|2021-03-25 07:00:10|473.45|469.45|473.53|469.53|473.53|469.53|473.42|469.42|12
1616655620000|2021-03-25 07:00:20|473.52|469.52|473.43|469.43|473.52|469.52|473.42|469.42|18
1616655630000|2021-03-25 07:00:30|473.42|469.42|473.36|469.36|473.51|469.51|473.36|469.36|23
1616655640000|2021-03-25 07:00:40|473.35|469.35|473.22|469.22|473.35|469.35|473.22|469.22|20
1616655650000|2021-03-25 07:00:50|473.19|469.19|473.17|469.17|473.19|469.19|473.17|469.17|11
1616655660000|2021-03-25 07:01:00|473.18|469.18|472.89|468.89|473.18|469.18|472.89|468.89|20
1616655670000|2021-03-25 07:01:10|472.88|468.88|472.86|468.86|472.9|468.9|472.8|468.8|22
1616655680000|2021-03-25 07:01:20|472.85|468.85|472.82|468.82|472.86|468.86|472.76|468.76|14
1616655690000|2021-03-25 07:01:30|472.81|468.81|472.81|468.81|472.89|468.89|472.81|468.81|17
1616655700000|2021-03-25 07:01:40|472.82|468.82|473.3|469.3|473.31|469.31|472.82|468.82|21
1616655710000|2021-03-25 07:01:50|473.29|469.29|473.34|469.34|473.34|469.34|473.16|469.16|27
1616655720000|2021-03-25 07:02:00|473.33|469.33|473.19|469.19|473.34|469.34|473.18|469.18|24
1616655730000|2021-03-25 07:02:10|473.21|469.21|473.23|469.23|473.23|469.23|473.16|469.16|21
1616655740000|2021-03-25 07:02:20|473.22|469.22|473.45|469.45|473.59|469.59|473.21|469.21|22
1616655750000|2021-03-25 07:02:30|473.38|469.38|473.74|469.74|473.74|469.74|473.35|469.35|21
1616655760000|2021-03-25 07:02:40|473.72|469.72|473.86|469.86|473.86|469.86|473.72|469.72|17
1616655770000|2021-03-25 07:02:50|473.87|469.87|473.92|469.92|474.11|470.11|473.85|469.85|19
1616655780000|2021-03-25 07:03:00|473.89|469.89|473.91|469.91|473.94|469.94|473.89|469.89|23
1616655790000|2021-03-25 07:03:10|473.87|469.87|473.98|469.98|473.98|469.98|473.86|469.86|10
1616655800000|2021-03-25 07:03:20|473.99|469.99|474.04|470.04|474.08|470.08|473.99|469.99|14
1616655810000|2021-03-25 07:03:30|474.05|470.05|474.11|470.11|474.13|470.13|474.04|470.04|14
1616655820000|2021-03-25 07:03:40|474.1|470.1|474.14|470.14|474.15|470.15|474.1|470.1|11
1616655830000|2021-03-25 07:03:50|474.13|470.13|474.23|470.23|474.23|470.23|474.09|470.09|10
1616655840000|2021-03-25 07:04:00|474.22|470.22|474.18|470.18|474.22|470.22|474.15|470.15|14
1616655850000|2021-03-25 07:04:10|474.15|470.15|474.31|470.31|474.31|470.31|474.15|470.15|17
1616655860000|2021-03-25 07:04:20|474.29|470.29|474.28|470.28|474.3|470.3|474.28|470.28|7
1616655870000|2021-03-25 07:04:30|474.29|470.29|474.31|470.31|474.32|470.32|474.29|470.29|9
1616655880000|2021-03-25 07:04:40|474.3|470.3|474.19|470.19|474.31|470.31|474.19|470.19|11
1616655890000|2021-03-25 07:04:50|474.2|470.2|474.21|470.21|474.22|470.22|474.19|470.19|9
1616655900000|2021-03-25 07:05:00|474.22|470.22|474.29|470.29|474.29|470.29|474.22|470.22|14
1616655910000|2021-03-25 07:05:10|474.32|470.32|474.57|470.57|474.6|470.6|474.32|470.32|16
1616655920000|2021-03-25 07:05:20|474.56|470.56|474.58|470.58|474.59|470.59|474.56|470.56|17
1616655930000|2021-03-25 07:05:30|474.59|470.59|474.58|470.58|474.61|470.61|474.52|470.52|13
1616655940000|2021-03-25 07:05:40|474.56|470.56|474.54|470.54|474.57|470.57|474.54|470.54|11
1616655950000|2021-03-25 07:05:50|474.53|470.53|474.59|470.59|474.6|470.6|474.53|470.53|12
1616655960000|2021-03-25 07:06:00|474.58|470.58|474.57|470.57|474.6|470.6|474.57|470.57|8
1616655970000|2021-03-25 07:06:10|474.58|470.58|474.6|470.6|474.6|470.6|474.57|470.57|13
1616655980000|2021-03-25 07:06:20|474.59|470.59|474.68|470.68|474.7|470.7|474.59|470.59|11
1616655990000|2021-03-25 07:06:30|474.69|470.69|474.71|470.71|474.73|470.73|474.69|470.69|10
1616656000000|2021-03-25 07:06:40|474.81|470.81|474.81|470.81|474.81|470.81|474.81|470.81|1
1616656010000|2021-03-25 07:06:50|474.84|470.84|474.82|470.82|474.84|470.84|474.81|470.81|6
1616656020000|2021-03-25 07:07:00|474.84|470.84|474.71|470.71|474.84|470.84|474.67|470.67|15
1616656030000|2021-03-25 07:07:10|474.7|470.7|474.7|470.7|474.72|470.72|474.7|470.7|7
1616656040000|2021-03-25 07:07:20|474.71|470.71|474.73|470.73|474.74|470.74|474.7|470.7|13
1616656050000|2021-03-25 07:07:30|474.74|470.74|474.71|470.71|474.74|470.74|474.7|470.7|13
1616656060000|2021-03-25 07:07:40|474.7|470.7|474.72|470.72|474.72|470.72|474.7|470.7|9
1616656070000|2021-03-25 07:07:50|474.71|470.71|474.74|470.74|474.74|470.74|474.71|470.71|8
1616656080000|2021-03-25 07:08:00|474.75|470.75|474.77|470.77|474.78|470.78|474.74|470.74|5
1616656090000|2021-03-25 07:08:10|474.78|470.78|474.79|470.79|474.79|470.79|474.77|470.77|6
1616656100000|2021-03-25 07:08:20|474.78|470.78|474.75|470.75|474.78|470.78|474.74|470.74|11
1616656110000|2021-03-25 07:08:30|474.77|470.77|474.76|470.76|474.78|470.78|474.73|470.73|9
1616656120000|2021-03-25 07:08:40|474.77|470.77|474.89|470.89|474.92|470.92|474.75|470.75|16
1616656130000|2021-03-25 07:08:50|474.91|470.91|475.03|471.03|475.05|471.05|474.91|470.91|13
1616656140000|2021-03-25 07:09:00|475|471|475.02|471.02|475.03|471.03|475|471|5
1616656150000|2021-03-25 07:09:10|475.03|471.03|475.18|471.18|475.18|471.18|475|471|12
1616656160000|2021-03-25 07:09:20|475.17|471.17|475.2|471.2|475.2|471.2|475.17|471.17|5
1616656170000|2021-03-25 07:09:30|475.21|471.21|475.24|471.24|475.24|471.24|475.21|471.21|3
1616656180000|2021-03-25 07:09:40|475.25|471.25|475.13|471.13|475.27|471.27|475.11|471.11|17
1616656190000|2021-03-25 07:09:50|475.14|471.14|475.2|471.2|475.25|471.25|475.14|471.14|15
1616656200000|2021-03-25 07:10:00|475.25|471.25|475.05|471.05|475.25|471.25|475.04|471.04|25
1616656210000|2021-03-25 07:10:10|475.06|471.06|474.83|470.83|475.09|471.09|474.81|470.81|19
1616656220000|2021-03-25 07:10:20|474.82|470.82|474.49|470.49|474.85|470.85|474.49|470.49|26
1616656230000|2021-03-25 07:10:30|474.45|470.45|474.36|470.36|474.53|470.53|474.36|470.36|24
1616656240000|2021-03-25 07:10:40|474.4|470.4|474.12|470.12|474.4|470.4|474.12|470.12|28
1616656250000|2021-03-25 07:10:50|474.13|470.13|474.21|470.21|474.21|470.21|474.07|470.07|18
1616656260000|2021-03-25 07:11:00|474.25|470.25|474.16|470.16|474.26|470.26|474.15|470.15|13
1616656270000|2021-03-25 07:11:10|474.15|470.15|474.21|470.21|474.25|470.25|474.15|470.15|11
1616656280000|2021-03-25 07:11:20|474.2|470.2|474.05|470.05|474.21|470.21|474.03|470.03|12
1616656290000|2021-03-25 07:11:30|474.07|470.07|473.87|469.87|474.07|470.07|473.83|469.83|20
1616656300000|2021-03-25 07:11:40|473.86|469.86|473.93|469.93|473.93|469.93|473.86|469.86|21
1616656310000|2021-03-25 07:11:50|473.92|469.92|473.87|469.87|473.92|469.92|473.85|469.85|20
1616656320000|2021-03-25 07:12:00|473.88|469.88|473.73|469.73|473.9|469.9|473.71|469.71|18
1616656330000|2021-03-25 07:12:10|473.74|469.74|473.71|469.71|473.75|469.75|473.68|469.68|23
1616656340000|2021-03-25 07:12:20|473.7|469.7|473.63|469.63|473.74|469.74|473.62|469.62|18
1616656350000|2021-03-25 07:12:30|473.62|469.62|473.6|469.6|473.63|469.63|473.5|469.5|12
1616656360000|2021-03-25 07:12:40|473.59|469.59|473.55|469.55|473.6|469.6|473.54|469.54|23
1616656370000|2021-03-25 07:12:50|473.57|469.57|473.62|469.62|473.63|469.63|473.55|469.55|24
1616656380000|2021-03-25 07:13:00|473.61|469.61|473.9|469.9|473.9|469.9|473.59|469.59|20
1616656390000|2021-03-25 07:13:10|473.91|469.91|474.29|470.29|474.32|470.32|473.91|469.91|19
1616656400000|2021-03-25 07:13:20|474.32|470.32|474.47|470.47|474.47|470.47|474.28|470.28|19
1616656410000|2021-03-25 07:13:30|474.48|470.48|474.26|470.26|474.48|470.48|474.26|470.26|21
1616656420000|2021-03-25 07:13:40|474.25|470.25|474.37|470.37|474.37|470.37|474.25|470.25|26
1616656430000|2021-03-25 07:13:50|474.38|470.38|474.52|470.52|474.56|470.56|474.37|470.37|18
1616656440000|2021-03-25 07:14:00|474.51|470.51|474.53|470.53|474.53|470.53|474.51|470.51|7
1616656450000|2021-03-25 07:14:10|474.54|470.54|474.63|470.63|474.7|470.7|474.54|470.54|21
1616656460000|2021-03-25 07:14:20|474.68|470.68|475.01|471.01|475.02|471.02|474.68|470.68|15
1616656470000|2021-03-25 07:14:30|475|471|475.03|471.03|475.05|471.05|475|471|8
1616656480000|2021-03-25 07:14:40|475.02|471.02|475.14|471.14|475.14|471.14|475.02|471.02|6
1616656490000|2021-03-25 07:14:50|474.98|470.98|474.95|470.95|475.03|471.03|474.92|470.92|29
1616656500000|2021-03-25 07:15:00|474.96|470.96|474.93|470.93|474.99|470.99|474.91|470.91|15
1616656510000|2021-03-25 07:15:10|474.88|470.88|474.92|470.92|474.95|470.95|474.81|470.81|23
1616656520000|2021-03-25 07:15:20|474.93|470.93|474.78|470.78|474.93|470.93|474.76|470.76|18
1616656530000|2021-03-25 07:15:30|474.77|470.77|474.59|470.59|474.81|470.81|474.59|470.59|24
1616656540000|2021-03-25 07:15:40|474.6|470.6|474.54|470.54|474.61|470.61|474.54|470.54|13
1616656550000|2021-03-25 07:15:50|474.53|470.53|474.45|470.45|474.56|470.56|474.45|470.45|12
1616656560000|2021-03-25 07:16:00|474.48|470.48|474.38|470.38|474.48|470.48|474.17|470.17|18
1616656570000|2021-03-25 07:16:10|474.39|470.39|474.59|470.59|474.67|470.67|474.39|470.39|23
1616656580000|2021-03-25 07:16:20|474.58|470.58|474.4|470.4|474.58|470.58|474.32|470.32|23
1616656590000|2021-03-25 07:16:30|474.43|470.43|474.2|470.2|474.44|470.44|474.2|470.2|20
1616656600000|2021-03-25 07:16:40|474.14|470.14|474.18|470.18|474.23|470.23|474.14|470.14|25
1616656610000|2021-03-25 07:16:50|474.19|470.19|474.14|470.14|474.19|470.19|474.11|470.11|8
1616656620000|2021-03-25 07:17:00|474.15|470.15|474.08|470.08|474.15|470.15|474.08|470.08|12
1616656630000|2021-03-25 07:17:10|474.07|470.07|474.03|470.03|474.08|470.08|473.97|469.97|14
1616656640000|2021-03-25 07:17:20|473.98|469.98|473.98|469.98|474.02|470.02|473.92|469.92|18
1616656650000|2021-03-25 07:17:30|473.93|469.93|473.99|469.99|473.99|469.99|473.93|469.93|13
1616656660000|2021-03-25 07:17:40|473.94|469.94|473.94|469.94|473.94|469.94|473.94|469.94|1
1616656670000|2021-03-25 07:17:50|473.92|469.92|473.85|469.85|473.92|469.92|473.83|469.83|14
1616656680000|2021-03-25 07:18:00|473.84|469.84|473.72|469.72|473.85|469.85|473.71|469.71|23
1616656690000|2021-03-25 07:18:10|473.66|469.66|473.7|469.7|473.75|469.75|473.66|469.66|9
1616656700000|2021-03-25 07:18:20|473.81|469.81|474|470|474.09|470.09|473.81|469.81|23
1616656710000|2021-03-25 07:18:30|474.01|470.01|474|470|474.02|470.02|473.99|469.99|7
1616656720000|2021-03-25 07:18:40|474.01|470.01|473.78|469.78|474.04|470.04|473.74|469.74|19
1616656730000|2021-03-25 07:18:50|473.79|469.79|473.78|469.78|473.81|469.81|473.76|469.76|11
1616656740000|2021-03-25 07:19:00|473.77|469.77|473.67|469.67|473.83|469.83|473.67|469.67|18
1616656750000|2021-03-25 07:19:10|473.63|469.63|473.54|469.54|473.63|469.63|473.54|469.54|10
1616656760000|2021-03-25 07:19:20|473.53|469.53|473.44|469.44|473.58|469.58|473.36|469.36|19
1616656770000|2021-03-25 07:19:30|473.41|469.41|473.38|469.38|473.47|469.47|473.33|469.33|19
1616656780000|2021-03-25 07:19:40|473.36|469.36|473.64|469.64|473.72|469.72|473.35|469.35|20
1616656790000|2021-03-25 07:19:50|473.63|469.63|473.7|469.7|473.75|469.75|473.63|469.63|21
1616656800000|2021-03-25 07:20:00|473.72|469.72|473.64|469.64|473.72|469.72|473.64|469.64|9
1616656810000|2021-03-25 07:20:10|473.65|469.65|473.41|469.41|473.65|469.65|473.41|469.41|20
1616656820000|2021-03-25 07:20:20|473.4|469.4|473.36|469.36|473.4|469.4|473.35|469.35|13
1616656830000|2021-03-25 07:20:30|473.37|469.37|473.36|469.36|473.38|469.38|473.33|469.33|10
1616656840000|2021-03-25 07:20:40|473.37|469.37|473.32|469.32|473.42|469.42|473.32|469.32|13
1616656850000|2021-03-25 07:20:50|473.29|469.29|473.28|469.28|473.32|469.32|473.26|469.26|12
1616656860000|2021-03-25 07:21:00|473.27|469.27|473.28|469.28|473.28|469.28|473.25|469.25|9
1616656870000|2021-03-25 07:21:10|473.27|469.27|472.9|468.9|473.27|469.27|472.81|468.81|26
1616656880000|2021-03-25 07:21:20|472.91|468.91|473.21|469.21|473.22|469.22|472.91|468.91|22
1616656890000|2021-03-25 07:21:30|473.2|469.2|473.14|469.14|473.26|469.26|473.13|469.13|16
1616656900000|2021-03-25 07:21:40|473.16|469.16|473.36|469.36|473.39|469.39|473.15|469.15|22
1616656910000|2021-03-25 07:21:50|473.37|469.37|473.33|469.33|473.38|469.38|473.32|469.32|18
1616656920000|2021-03-25 07:22:00|473.3|469.3|473.2|469.2|473.3|469.3|473.18|469.18|9
1616656930000|2021-03-25 07:22:10|473.22|469.22|473.82|469.82|473.84|469.84|473.2|469.2|27
1616656940000|2021-03-25 07:22:20|473.81|469.81|473.83|469.83|473.89|469.89|473.79|469.79|19
1616656950000|2021-03-25 07:22:30|473.8|469.8|473.61|469.61|473.85|469.85|473.61|469.61|20
1616656960000|2021-03-25 07:22:40|473.57|469.57|473.55|469.55|473.57|469.57|473.54|469.54|13
1616656970000|2021-03-25 07:22:50|473.56|469.56|473.41|469.41|473.58|469.58|473.33|469.33|25
1616656980000|2021-03-25 07:23:00|473.42|469.42|473.29|469.29|473.42|469.42|473.28|469.28|20
1616656990000|2021-03-25 07:23:10|473.28|469.28|473.16|469.16|473.29|469.29|473.16|469.16|13
1616657000000|2021-03-25 07:23:20|473.15|469.15|472.92|468.92|473.15|469.15|472.91|468.91|14
1616657010000|2021-03-25 07:23:30|472.93|468.93|472.87|468.87|472.93|468.93|472.85|468.85|9
1616657020000|2021-03-25 07:23:40|472.88|468.88|472.69|468.69|472.88|468.88|472.69|468.69|10
1616657030000|2021-03-25 07:23:50|472.68|468.68|472.9|468.9|472.9|468.9|472.61|468.61|19
1616657040000|2021-03-25 07:24:00|472.89|468.89|472.9|468.9|472.91|468.91|472.89|468.89|6
1616657050000|2021-03-25 07:24:10|472.91|468.91|472.96|468.96|472.96|468.96|472.9|468.9|5
1616657060000|2021-03-25 07:24:20|472.95|468.95|472.75|468.75|472.96|468.96|472.75|468.75|12
1616657070000|2021-03-25 07:24:30|472.76|468.76|472.61|468.61|472.81|468.81|472.57|468.57|23
1616657080000|2021-03-25 07:24:40|472.64|468.64|472.7|468.7|472.8|468.8|472.62|468.62|20
1616657090000|2021-03-25 07:24:50|472.71|468.71|472.58|468.58|472.71|468.71|472.55|468.55|19
1616657100000|2021-03-25 07:25:00|472.56|468.56|472.52|468.52|472.59|468.59|472.48|468.48|19
1616657110000|2021-03-25 07:25:10|472.48|468.48|472.47|468.47|472.52|468.52|472.43|468.43|31
1616657120000|2021-03-25 07:25:20|472.46|468.46|472.8|468.8|472.8|468.8|472.43|468.43|14
1616657130000|2021-03-25 07:25:30|472.81|468.81|472.87|468.87|472.88|468.88|472.81|468.81|6
1616657140000|2021-03-25 07:25:40|472.86|468.86|472.75|468.75|472.88|468.88|472.59|468.59|21
1616657150000|2021-03-25 07:25:50|472.77|468.77|472.79|468.79|472.82|468.82|472.77|468.77|19
1616657160000|2021-03-25 07:26:00|472.74|468.74|472.75|468.75|472.8|468.8|472.66|468.66|22
1616657170000|2021-03-25 07:26:10|472.68|468.68|472.84|468.84|472.84|468.84|472.68|468.68|14
1616657180000|2021-03-25 07:26:20|472.85|468.85|472.9|468.9|472.92|468.92|472.84|468.84|16
1616657190000|2021-03-25 07:26:30|472.92|468.92|472.85|468.85|472.97|468.97|472.81|468.81|19
1616657200000|2021-03-25 07:26:40|472.82|468.82|472.92|468.92|472.92|468.92|472.77|468.77|23
1616657210000|2021-03-25 07:26:50|472.93|468.93|472.91|468.91|472.93|468.93|472.87|468.87|12
1616657220000|2021-03-25 07:27:00|472.92|468.92|473.08|469.08|473.09|469.09|472.92|468.92|14
1616657230000|2021-03-25 07:27:10|473.06|469.06|472.92|468.92|473.06|469.06|472.88|468.88|15
1616657240000|2021-03-25 07:27:20|472.91|468.91|472.93|468.93|472.95|468.95|472.9|468.9|8
1616657250000|2021-03-25 07:27:30|472.94|468.94|472.93|468.93|472.94|468.94|472.93|468.93|2
1616657260000|2021-03-25 07:27:40|472.92|468.92|472.9|468.9|472.93|468.93|472.88|468.88|8
1616657270000|2021-03-25 07:27:50|472.89|468.89|472.63|468.63|472.89|468.89|472.61|468.61|15
1616657280000|2021-03-25 07:28:00|472.61|468.61|472.58|468.58|472.62|468.62|472.56|468.56|14
1616657290000|2021-03-25 07:28:10|472.72|468.72|472.7|468.7|472.74|468.74|472.54|468.54|18
1616657300000|2021-03-25 07:28:20|472.69|468.69|472.62|468.62|472.73|468.73|472.6|468.6|23
1616657310000|2021-03-25 07:28:30|472.63|468.63|472.64|468.64|472.66|468.66|472.63|468.63|9
1616657320000|2021-03-25 07:28:40|472.63|468.63|472.64|468.64|472.64|468.64|472.52|468.52|15
1616657330000|2021-03-25 07:28:50|472.66|468.66|472.61|468.61|472.78|468.78|472.58|468.58|17
1616657340000|2021-03-25 07:29:00|472.6|468.6|472.58|468.58|472.65|468.65|472.56|468.56|17
1616657350000|2021-03-25 07:29:10|472.6|468.6|472.59|468.59|472.61|468.61|472.54|468.54|13
1616657360000|2021-03-25 07:29:20|472.57|468.57|472.59|468.59|472.59|468.59|472.56|468.56|10
1616657370000|2021-03-25 07:29:30|472.6|468.6|472.58|468.58|472.6|468.6|472.56|468.56|13
1616657380000|2021-03-25 07:29:40|472.6|468.6|472.37|468.37|472.6|468.6|472.37|468.37|11
1616657390000|2021-03-25 07:29:50|472.38|468.38|472.57|468.57|472.57|468.57|472.37|468.37|6
1616657400000|2021-03-25 07:30:00|472.58|468.58|472.59|468.59|472.6|468.6|472.49|468.49|13
1616657410000|2021-03-25 07:30:10|472.61|468.61|472.63|468.63|472.66|468.66|472.5|468.5|24
1616657420000|2021-03-25 07:30:20|472.64|468.64|472.63|468.63|472.65|468.65|472.61|468.61|7
1616657430000|2021-03-25 07:30:30|472.61|468.61|472.56|468.56|472.61|468.61|472.45|468.45|18
1616657440000|2021-03-25 07:30:40|472.58|468.58|472.65|468.65|472.65|468.65|472.56|468.56|16
1616657450000|2021-03-25 07:30:50|472.66|468.66|472.53|468.53|472.67|468.67|472.53|468.53|10
1616657460000|2021-03-25 07:31:00|472.52|468.52|472.67|468.67|472.67|468.67|472.47|468.47|16
1616657470000|2021-03-25 07:31:10|472.66|468.66|472.6|468.6|472.67|468.67|472.6|468.6|11
1616657480000|2021-03-25 07:31:20|472.59|468.59|472.66|468.66|472.67|468.67|472.53|468.53|15
1616657490000|2021-03-25 07:31:30|472.65|468.65|472.61|468.61|472.65|468.65|472.54|468.54|19
1616657500000|2021-03-25 07:31:40|472.62|468.62|472.69|468.69|472.69|468.69|472.62|468.62|10
1616657510000|2021-03-25 07:31:50|472.71|468.71|472.8|468.8|472.8|468.8|472.71|468.71|10
1616657520000|2021-03-25 07:32:00|472.79|468.79|472.82|468.82|472.84|468.84|472.74|468.74|14
1616657530000|2021-03-25 07:32:10|472.83|468.83|472.83|468.83|472.84|468.84|472.83|468.83|3
1616657540000|2021-03-25 07:32:20|472.84|468.84|472.83|468.83|472.84|468.84|472.83|468.83|4
1616657550000|2021-03-25 07:32:30|472.91|468.91|473.05|469.05|473.05|469.05|472.91|468.91|14
1616657560000|2021-03-25 07:32:40|473.06|469.06|473.06|469.06|473.07|469.07|473.04|469.04|15
1616657570000|2021-03-25 07:32:50|473.07|469.07|473.09|469.09|473.09|469.09|473.06|469.06|7
1616657580000|2021-03-25 07:33:00|473.07|469.07|473.1|469.1|473.1|469.1|473.03|469.03|11
1616657590000|2021-03-25 07:33:10|473.11|469.11|472.94|468.94|473.11|469.11|472.88|468.88|15
1616657600000|2021-03-25 07:33:20|472.93|468.93|472.93|468.93|472.98|468.98|472.93|468.93|10
1616657610000|2021-03-25 07:33:30|472.94|468.94|472.98|468.98|472.98|468.98|472.93|468.93|6
1616657620000|2021-03-25 07:33:40|472.97|468.97|472.97|468.97|472.98|468.98|472.96|468.96|11
1616657630000|2021-03-25 07:33:50|472.98|468.98|472.93|468.93|472.98|468.98|472.91|468.91|12
1616657640000|2021-03-25 07:34:00|472.94|468.94|472.97|468.97|472.99|468.99|472.92|468.92|17
1616657650000|2021-03-25 07:34:10|472.96|468.96|472.91|468.91|472.97|468.97|472.9|468.9|9
1616657660000|2021-03-25 07:34:20|472.92|468.92|472.91|468.91|472.94|468.94|472.91|468.91|8
1616657670000|2021-03-25 07:34:30|472.92|468.92|472.9|468.9|472.92|468.92|472.9|468.9|8
1616657680000|2021-03-25 07:34:40|472.92|468.92|472.87|468.87|472.92|468.92|472.87|468.87|13
1616657690000|2021-03-25 07:34:50|472.88|468.88|472.91|468.91|472.93|468.93|472.79|468.79|20
1616657700000|2021-03-25 07:35:00|472.9|468.9|472.95|468.95|472.99|468.99|472.9|468.9|20
1616657710000|2021-03-25 07:35:10|472.96|468.96|472.93|468.93|472.96|468.96|472.89|468.89|9
1616657720000|2021-03-25 07:35:20|472.92|468.92|472.93|468.93|472.97|468.97|472.91|468.91|15
1616657730000|2021-03-25 07:35:30|472.92|468.92|472.86|468.86|472.92|468.92|472.86|468.86|7
1616657740000|2021-03-25 07:35:40|472.94|468.94|473.09|469.09|473.09|469.09|472.94|468.94|16
1616657750000|2021-03-25 07:35:50|473.1|469.1|473.09|469.09|473.13|469.13|473.09|469.09|9
1616657760000|2021-03-25 07:36:00|473.07|469.07|473.07|469.07|473.11|469.11|473.04|469.04|15
1616657770000|2021-03-25 07:36:10|473.09|469.09|473.15|469.15|473.15|469.15|473.04|469.04|16
1616657780000|2021-03-25 07:36:20|473.17|469.17|473.14|469.14|473.17|469.17|473.13|469.13|10
1616657790000|2021-03-25 07:36:30|473.15|469.15|473.16|469.16|473.16|469.16|473.13|469.13|10
1616657800000|2021-03-25 07:36:40|473.15|469.15|473.33|469.33|473.36|469.36|473.15|469.15|13
1616657810000|2021-03-25 07:36:50|473.34|469.34|473.39|469.39|473.43|469.43|473.33|469.33|12
1616657820000|2021-03-25 07:37:00|473.4|469.4|473.29|469.29|473.4|469.4|473.19|469.19|24
1616657830000|2021-03-25 07:37:10|473.3|469.3|473.36|469.36|473.36|469.36|473.17|469.17|23
1616657840000|2021-03-25 07:37:20|473.37|469.37|473.19|469.19|473.37|469.37|473.15|469.15|11
1616657850000|2021-03-25 07:37:30|473.21|469.21|473.22|469.22|473.25|469.25|473.21|469.21|9
1616657860000|2021-03-25 07:37:40|473.21|469.21|473.23|469.23|473.29|469.29|473.21|469.21|13
1616657870000|2021-03-25 07:37:50|473.25|469.25|473.22|469.22|473.25|469.25|473.19|469.19|10
1616657880000|2021-03-25 07:38:00|473.21|469.21|473.21|469.21|473.21|469.21|473.12|469.12|14
1616657890000|2021-03-25 07:38:10|473.2|469.2|473.04|469.04|473.2|469.2|473.04|469.04|22
1616657900000|2021-03-25 07:38:20|473.05|469.05|473.05|469.05|473.13|469.13|472.99|468.99|19
1616657910000|2021-03-25 07:38:30|473.04|469.04|473.14|469.14|473.14|469.14|473|469|23
1616657920000|2021-03-25 07:38:40|473.11|469.11|473.16|469.16|473.17|469.17|473.11|469.11|11
1616657930000|2021-03-25 07:38:50|473.07|469.07|473.05|469.05|473.13|469.13|473.01|469.01|15
1616657940000|2021-03-25 07:39:00|473.06|469.06|472.97|468.97|473.06|469.06|472.96|468.96|16
1616657950000|2021-03-25 07:39:10|472.96|468.96|472.83|468.83|472.96|468.96|472.79|468.79|20
1616657960000|2021-03-25 07:39:20|472.84|468.84|472.79|468.79|472.84|468.84|472.78|468.78|14
1616657970000|2021-03-25 07:39:30|472.78|468.78|472.76|468.76|472.8|468.8|472.76|468.76|20
1616657980000|2021-03-25 07:39:40|472.77|468.77|472.76|468.76|472.77|468.77|472.74|468.74|12
1616657990000|2021-03-25 07:39:50|472.78|468.78|472.83|468.83|472.84|468.84|472.75|468.75|8
1616658000000|2021-03-25 07:40:00|472.82|468.82|472.53|468.53|472.83|468.83|472.53|468.53|20
1616658010000|2021-03-25 07:40:10|472.52|468.52|472.51|468.51|472.56|468.56|472.48|468.48|16
1616658020000|2021-03-25 07:40:20|472.52|468.52|472.44|468.44|472.53|468.53|472.43|468.43|11
1616658030000|2021-03-25 07:40:30|472.43|468.43|472.48|468.48|472.48|468.48|472.43|468.43|13
1616658040000|2021-03-25 07:40:40|472.45|468.45|472.38|468.38|472.45|468.45|472.31|468.31|22
1616658050000|2021-03-25 07:40:50|472.39|468.39|472.32|468.32|472.41|468.41|472.32|468.32|19
1616658060000|2021-03-25 07:41:00|472.31|468.31|472.19|468.19|472.32|468.32|472.19|468.19|12
1616658070000|2021-03-25 07:41:10|472.18|468.18|472.17|468.17|472.29|468.29|472.15|468.15|10
1616658080000|2021-03-25 07:41:20|472.24|468.24|472.38|468.38|472.42|468.42|472.24|468.24|26
1616658090000|2021-03-25 07:41:30|472.37|468.37|472.21|468.21|472.42|468.42|472.21|468.21|18
1616658100000|2021-03-25 07:41:40|472.22|468.22|472.11|468.11|472.23|468.23|472.09|468.09|22
1616658110000|2021-03-25 07:41:50|472.1|468.1|472.05|468.05|472.1|468.1|472.05|468.05|14
1616658120000|2021-03-25 07:42:00|472.04|468.04|471.85|467.85|472.04|468.04|471.83|467.83|17
1616658130000|2021-03-25 07:42:10|471.82|467.82|472.08|468.08|472.12|468.12|471.78|467.78|26
1616658140000|2021-03-25 07:42:20|472.11|468.11|472.05|468.05|472.15|468.15|472.01|468.01|22
1616658150000|2021-03-25 07:42:30|472.03|468.03|472.03|468.03|472.09|468.09|472.01|468.01|16
1616658160000|2021-03-25 07:42:40|472.05|468.05|472.26|468.26|472.26|468.26|472.01|468.01|22
1616658170000|2021-03-25 07:42:50|472.27|468.27|472.3|468.3|472.3|468.3|472.25|468.25|10
1616658180000|2021-03-25 07:43:00|472.33|468.33|472.29|468.29|472.41|468.41|472.29|468.29|20
1616658190000|2021-03-25 07:43:10|472.31|468.31|472.62|468.62|472.62|468.62|472.31|468.31|18
1616658200000|2021-03-25 07:43:20|472.63|468.63|472.56|468.56|472.67|468.67|472.54|468.54|20
1616658210000|2021-03-25 07:43:30|472.57|468.57|472.62|468.62|472.62|468.62|472.57|468.57|9
1616658220000|2021-03-25 07:43:40|472.61|468.61|472.88|468.88|472.88|468.88|472.52|468.52|22
1616658230000|2021-03-25 07:43:50|472.86|468.86|472.81|468.81|472.86|468.86|472.76|468.76|21
1616658240000|2021-03-25 07:44:00|472.78|468.78|472.78|468.78|472.81|468.81|472.77|468.77|11
1616658250000|2021-03-25 07:44:10|472.79|468.79|472.72|468.72|472.79|468.79|472.55|468.55|18
1616658260000|2021-03-25 07:44:20|472.71|468.71|472.7|468.7|472.73|468.73|472.66|468.66|14
1616658270000|2021-03-25 07:44:30|472.68|468.68|472.71|468.71|472.71|468.71|472.66|468.66|14
1616658280000|2021-03-25 07:44:40|472.7|468.7|472.22|468.22|472.7|468.7|472.19|468.19|22
1616658290000|2021-03-25 07:44:50|472.19|468.19|471.86|467.86|472.35|468.35|471.86|467.86|20
1616658300000|2021-03-25 07:45:00|471.85|467.85|472.01|468.01|472.04|468.04|471.85|467.85|20
1616658310000|2021-03-25 07:45:10|472.05|468.05|472.55|468.55|472.56|468.56|472.05|468.05|25
1616658320000|2021-03-25 07:45:20|472.56|468.56|472.54|468.54|472.57|468.57|472.47|468.47|15
1616658330000|2021-03-25 07:45:30|472.55|468.55|472.47|468.47|472.57|468.57|472.43|468.43|19
1616658340000|2021-03-25 07:45:40|472.48|468.48|472.33|468.33|472.5|468.5|472.28|468.28|19
1616658350000|2021-03-25 07:45:50|472.29|468.29|472.21|468.21|472.32|468.32|472.2|468.2|15
1616658360000|2021-03-25 07:46:00|472.22|468.22|472.26|468.26|472.28|468.28|472.21|468.21|12
1616658370000|2021-03-25 07:46:10|472.28|468.28|472.37|468.37|472.45|468.45|472.27|468.27|21
1616658380000|2021-03-25 07:46:20|472.39|468.39|472.33|468.33|472.42|468.42|472.33|468.33|14
1616658390000|2021-03-25 07:46:30|472.43|468.43|472.71|468.71|472.71|468.71|472.31|468.31|26
1616658400000|2021-03-25 07:46:40|472.72|468.72|472.61|468.61|472.73|468.73|472.58|468.58|25
1616658410000|2021-03-25 07:46:50|472.58|468.58|472.47|468.47|472.61|468.61|472.41|468.41|14
1616658420000|2021-03-25 07:47:00|472.46|468.46|472.38|468.38|472.46|468.46|472.36|468.36|15
1616658430000|2021-03-25 07:47:10|472.31|468.31|472.38|468.38|472.4|468.4|472.31|468.31|13
1616658440000|2021-03-25 07:47:20|472.28|468.28|471.93|467.93|472.28|468.28|471.93|467.93|26
1616658450000|2021-03-25 07:47:30|471.92|467.92|471.87|467.87|471.95|467.95|471.86|467.86|16
1616658460000|2021-03-25 07:47:40|471.86|467.86|471.63|467.63|471.86|467.86|471.62|467.62|20
1616658470000|2021-03-25 07:47:50|471.62|467.62|471.59|467.59|471.8|467.8|471.57|467.57|29
1616658480000|2021-03-25 07:48:00|471.58|467.58|471.65|467.65|471.69|467.69|471.58|467.58|15
1616658490000|2021-03-25 07:48:10|471.67|467.67|471.36|467.36|471.68|467.68|471.35|467.35|21
1616658500000|2021-03-25 07:48:20|471.35|467.35|471.52|467.52|471.52|467.52|471.35|467.35|13
1616658510000|2021-03-25 07:48:30|471.51|467.51|471.24|467.24|471.52|467.52|471.24|467.24|23
1616658520000|2021-03-25 07:48:40|471.25|467.25|470.93|466.93|471.25|467.25|470.93|466.93|15
1616658530000|2021-03-25 07:48:50|470.96|466.96|471.03|467.03|471.13|467.13|470.89|466.89|31
1616658540000|2021-03-25 07:49:00|471.09|467.09|471.02|467.02|471.26|467.26|470.92|466.92|27
1616658550000|2021-03-25 07:49:10|471|467|470.81|466.81|471|467|470.81|466.81|19
1616658560000|2021-03-25 07:49:20|470.82|466.82|470.69|466.69|470.82|466.82|470.68|466.68|21
1616658570000|2021-03-25 07:49:30|470.68|466.68|470.85|466.85|470.88|466.88|470.68|466.68|22
1616658580000|2021-03-25 07:49:40|470.87|466.87|470.92|466.92|471.03|467.03|470.87|466.87|26
1616658590000|2021-03-25 07:49:50|470.93|466.93|470.89|466.89|471.07|467.07|470.83|466.83|22
1616658600000|2021-03-25 07:50:00|470.93|466.93|470.65|466.65|470.93|466.93|470.65|466.65|24
1616658610000|2021-03-25 07:50:10|470.64|466.64|469.89|465.89|470.64|466.64|469.87|465.87|25
1616658620000|2021-03-25 07:50:20|469.92|465.92|470.3|466.3|470.3|466.3|469.92|465.92|31
1616658630000|2021-03-25 07:50:30|470.31|466.31|470.25|466.25|470.39|466.39|470.18|466.18|28
1616658640000|2021-03-25 07:50:40|470.19|466.19|469.94|465.94|470.19|466.19|469.75|465.75|27
1616658650000|2021-03-25 07:50:50|469.92|465.92|469.89|465.89|470.04|466.04|469.77|465.77|32
1616658660000|2021-03-25 07:51:00|469.85|465.85|469.69|465.69|469.94|465.94|469.69|465.69|27
1616658670000|2021-03-25 07:51:10|469.63|465.63|469.47|465.47|469.63|465.63|469.41|465.41|31
1616658680000|2021-03-25 07:51:20|469.46|465.46|469.5|465.5|469.64|465.64|469.46|465.46|24
1616658690000|2021-03-25 07:51:30|469.48|465.48|469.47|465.47|469.53|465.53|469.36|465.36|26
1616658700000|2021-03-25 07:51:40|469.46|465.46|469.49|465.49|469.52|465.52|469.41|465.41|25
1616658710000|2021-03-25 07:51:50|469.5|465.5|469.53|465.53|469.53|465.53|469.43|465.43|27
1616658720000|2021-03-25 07:52:00|469.59|465.59|469.74|465.74|469.96|465.96|469.59|465.59|30
1616658730000|2021-03-25 07:52:10|469.75|465.75|469.59|465.59|469.75|465.75|469.58|465.58|19
1616658740000|2021-03-25 07:52:20|469.55|465.55|469.6|465.6|469.62|465.62|469.54|465.54|16
1616658750000|2021-03-25 07:52:30|469.61|465.61|469.84|465.84|469.84|465.84|469.61|465.61|17
1616658760000|2021-03-25 07:52:40|469.83|465.83|469.84|465.84|470|466|469.78|465.78|19
1616658770000|2021-03-25 07:52:50|469.87|465.87|469.82|465.82|469.87|465.87|469.77|465.77|18
1616658780000|2021-03-25 07:53:00|469.8|465.8|469.65|465.65|469.87|465.87|469.64|465.64|17
1616658790000|2021-03-25 07:53:10|469.64|465.64|469.82|465.82|469.82|465.82|469.64|465.64|18
1616658800000|2021-03-25 07:53:20|469.83|465.83|469.77|465.77|469.83|465.83|469.69|465.69|21
1616658810000|2021-03-25 07:53:30|469.75|465.75|469.8|465.8|469.89|465.89|469.74|465.74|23
1616658820000|2021-03-25 07:53:40|469.81|465.81|469.92|465.92|469.93|465.93|469.81|465.81|16
1616658830000|2021-03-25 07:53:50|469.91|465.91|469.84|465.84|470.03|466.03|469.71|465.71|22
1616658840000|2021-03-25 07:54:00|469.86|465.86|469.95|465.95|469.95|465.95|469.86|465.86|17
1616658850000|2021-03-25 07:54:10|469.93|465.93|469.75|465.75|470|466|469.73|465.73|20
1616658860000|2021-03-25 07:54:20|469.77|465.77|469.5|465.5|469.78|465.78|469.45|465.45|25
1616658870000|2021-03-25 07:54:30|469.49|465.49|469.69|465.69|469.71|465.71|469.49|465.49|21
1616658880000|2021-03-25 07:54:40|469.7|465.7|469.68|465.68|469.86|465.86|469.65|465.65|27
1616658890000|2021-03-25 07:54:50|469.67|465.67|469.68|465.68|469.71|465.71|469.65|465.65|12
1616658900000|2021-03-25 07:55:00|469.73|465.73|469.53|465.53|469.78|465.78|469.53|465.53|22
1616658910000|2021-03-25 07:55:10|469.52|465.52|469.14|465.14|469.55|465.55|469.14|465.14|26
1616658920000|2021-03-25 07:55:20|469.13|465.13|469.07|465.07|469.15|465.15|469.02|465.02|25
1616658930000|2021-03-25 07:55:30|469.05|465.05|468.68|464.68|469.05|465.05|468.63|464.63|28
1616658940000|2021-03-25 07:55:40|468.67|464.67|468.55|464.55|468.68|464.68|468.38|464.38|27
1616658950000|2021-03-25 07:55:50|468.54|464.54|468.76|464.76|468.82|464.82|468.54|464.54|29
1616658960000|2021-03-25 07:56:00|468.78|464.78|468.76|464.76|468.88|464.88|468.75|464.75|18
1616658970000|2021-03-25 07:56:10|468.75|464.75|468.56|464.56|468.79|464.79|468.56|464.56|25
1616658980000|2021-03-25 07:56:20|468.69|464.69|468.8|464.8|468.84|464.84|468.62|464.62|23
1616658990000|2021-03-25 07:56:30|468.79|464.79|468.68|464.68|468.81|464.81|468.68|464.68|15
1616659000000|2021-03-25 07:56:40|468.64|464.64|468.75|464.75|468.87|464.87|468.57|464.57|29
1616659010000|2021-03-25 07:56:50|468.74|464.74|468.76|464.76|468.8|464.8|468.57|464.57|27
1616659020000|2021-03-25 07:57:00|468.75|464.75|468.64|464.64|468.75|464.75|468.62|464.62|16
1616659030000|2021-03-25 07:57:10|468.63|464.63|468.55|464.55|468.64|464.64|468.43|464.43|21
1616659040000|2021-03-25 07:57:20|468.54|464.54|468.52|464.52|468.58|464.58|468.51|464.51|17
1616659050000|2021-03-25 07:57:30|468.54|464.54|468.48|464.48|468.6|464.6|468.42|464.42|20
1616659060000|2021-03-25 07:57:40|468.43|464.43|468.05|464.05|468.47|464.47|468.05|464.05|33
1616659070000|2021-03-25 07:57:50|468.09|464.09|468.05|464.05|468.17|464.17|468.01|464.01|26
1616659080000|2021-03-25 07:58:00|468.01|464.01|468.08|464.08|468.21|464.21|467.99|463.99|30
1616659090000|2021-03-25 07:58:10|468.1|464.1|467.94|463.94|468.1|464.1|467.89|463.89|28
1616659100000|2021-03-25 07:58:20|467.89|463.89|467.97|463.97|467.97|463.97|467.8|463.8|20
1616659110000|2021-03-25 07:58:30|467.98|463.98|468.14|464.14|468.15|464.15|467.94|463.94|28
1616659120000|2021-03-25 07:58:40|468.12|464.12|468.19|464.19|468.2|464.2|468.06|464.06|24
1616659130000|2021-03-25 07:58:50|468.21|464.21|468.24|464.24|468.41|464.41|468.17|464.17|27
1616659140000|2021-03-25 07:59:00|468.25|464.25|467.76|463.76|468.36|464.36|467.73|463.73|31
1616659150000|2021-03-25 07:59:10|467.68|463.68|467.92|463.92|468|464|467.57|463.57|33
1616659160000|2021-03-25 07:59:20|467.74|463.74|466.95|462.95|467.74|463.74|466.9|462.9|24
1616659170000|2021-03-25 07:59:30|466.92|462.92|466.91|462.91|467.11|463.11|466.85|462.85|24
1616659180000|2021-03-25 07:59:40|466.86|462.86|466.34|462.34|466.86|462.86|466.19|462.19|35
1616659190000|2021-03-25 07:59:50|466.33|462.33|466.63|462.63|466.63|462.63|465.8|461.8|34
1616659200000|2021-03-25 08:00:00|466.64|462.64|466.73|462.73|466.75|462.75|466.64|462.64|18
1616659210000|2021-03-25 08:00:10|466.75|462.75|466.81|462.81|466.84|462.84|466.73|462.73|20
1616659220000|2021-03-25 08:00:20|466.82|462.82|466.71|462.71|466.94|462.94|466.61|462.61|30
1616659230000|2021-03-25 08:00:30|466.72|462.72|466.66|462.66|466.77|462.77|466.62|462.62|23
1616659240000|2021-03-25 08:00:40|466.65|462.65|466.54|462.54|466.66|462.66|466.44|462.44|25
1616659250000|2021-03-25 08:00:50|466.55|462.55|466.66|462.66|466.72|462.72|466.52|462.52|24
1616659260000|2021-03-25 08:01:00|466.65|462.65|467|463|467.27|463.27|466.65|462.65|29
1616659270000|2021-03-25 08:01:10|466.99|462.99|466.56|462.56|467.05|463.05|466.56|462.56|28
1616659280000|2021-03-25 08:01:20|466.6|462.6|466.71|462.71|466.78|462.78|466.56|462.56|29
1616659290000|2021-03-25 08:01:30|466.7|462.7|466.67|462.67|466.72|462.72|466.54|462.54|34
1616659300000|2021-03-25 08:01:40|466.86|462.86|466.65|462.65|466.91|462.91|466.64|462.64|26
1616659310000|2021-03-25 08:01:50|466.64|462.64|466.76|462.76|466.84|462.84|466.61|462.61|26
1616659320000|2021-03-25 08:02:00|466.75|462.75|467.33|463.33|467.44|463.44|466.75|462.75|28
1616659330000|2021-03-25 08:02:10|467.3|463.3|467.33|463.33|467.55|463.55|467.3|463.3|18
1616659340000|2021-03-25 08:02:20|467.45|463.45|467.4|463.4|467.58|463.58|467.4|463.4|23
1616659350000|2021-03-25 08:02:30|467.39|463.39|466.82|462.82|467.39|463.39|466.64|462.64|27
1616659360000|2021-03-25 08:02:40|466.81|462.81|467.4|463.4|467.54|463.54|466.81|462.81|35
1616659370000|2021-03-25 08:02:50|467.26|463.26|466.81|462.81|467.27|463.27|466.81|462.81|36
1616659380000|2021-03-25 08:03:00|466.76|462.76|466.37|462.37|466.8|462.8|466.37|462.37|30
1616659390000|2021-03-25 08:03:10|466.39|462.39|466.31|462.31|466.62|462.62|466.26|462.26|38
1616659400000|2021-03-25 08:03:20|466.28|462.28|466.35|462.35|466.4|462.4|466.24|462.24|31
1616659410000|2021-03-25 08:03:30|466.31|462.31|466.68|462.68|466.75|462.75|466.26|462.26|33
1616659420000|2021-03-25 08:03:40|466.72|462.72|466.56|462.56|466.72|462.72|466.46|462.46|28
1616659430000|2021-03-25 08:03:50|466.52|462.52|466.57|462.57|466.73|462.73|466.51|462.51|28
1616659440000|2021-03-25 08:04:00|466.56|462.56|467.01|463.01|467.11|463.11|466.53|462.53|25
1616659450000|2021-03-25 08:04:10|467.02|463.02|466.92|462.92|467.22|463.22|466.9|462.9|31
1616659460000|2021-03-25 08:04:20|466.93|462.93|467.27|463.27|467.31|463.31|466.74|462.74|32
1616659470000|2021-03-25 08:04:30|467.32|463.32|467.64|463.64|467.71|463.71|467.32|463.32|28
1616659480000|2021-03-25 08:04:40|467.65|463.65|467.55|463.55|467.65|463.65|467.52|463.52|30
1616659490000|2021-03-25 08:04:50|467.47|463.47|467.34|463.34|467.48|463.48|467.33|463.33|20
1616659500000|2021-03-25 08:05:00|467.35|463.35|467.16|463.16|467.37|463.37|467.16|463.16|16
1616659510000|2021-03-25 08:05:10|467.13|463.13|467.48|463.48|467.52|463.52|467.03|463.03|29
1616659520000|2021-03-25 08:05:20|467.52|463.52|467.28|463.28|467.52|463.52|467.13|463.13|33
1616659530000|2021-03-25 08:05:30|467.19|463.19|467.23|463.23|467.39|463.39|467.17|463.17|26
1616659540000|2021-03-25 08:05:40|467.26|463.26|467.71|463.71|467.72|463.72|467.24|463.24|26
1616659550000|2021-03-25 08:05:50|467.7|463.7|467.64|463.64|467.7|463.7|467.47|463.47|31
1616659560000|2021-03-25 08:06:00|467.62|463.62|467.95|463.95|468.02|464.02|467.62|463.62|16
1616659570000|2021-03-25 08:06:10|467.96|463.96|468.5|464.5|468.51|464.51|467.96|463.96|30
1616659580000|2021-03-25 08:06:20|468.49|464.49|468.46|464.46|468.49|464.49|468.31|464.31|24
1616659590000|2021-03-25 08:06:30|468.48|464.48|468.49|464.49|468.53|464.53|468.36|464.36|20
1616659600000|2021-03-25 08:06:40|468.5|464.5|468.53|464.53|468.55|464.55|468.46|464.46|19
1616659610000|2021-03-25 08:06:50|468.52|464.52|468.86|464.86|468.99|464.99|468.52|464.52|17
1616659620000|2021-03-25 08:07:00|468.83|464.83|468.49|464.49|468.85|464.85|468.49|464.49|23
1616659630000|2021-03-25 08:07:10|468.47|464.47|468.71|464.71|468.77|464.77|468.47|464.47|14
1616659640000|2021-03-25 08:07:20|468.87|464.87|468.62|464.62|468.88|464.88|468.6|464.6|23
1616659650000|2021-03-25 08:07:30|468.59|464.59|468.42|464.42|468.61|464.61|468.27|464.27|27
1616659660000|2021-03-25 08:07:40|468.41|464.41|468.24|464.24|468.42|464.42|468.2|464.2|27
1616659670000|2021-03-25 08:07:50|468.22|464.22|468.21|464.21|468.22|464.22|468.17|464.17|12
1616659680000|2021-03-25 08:08:00|468.17|464.17|468.21|464.21|468.21|464.21|468.17|464.17|5
1616659690000|2021-03-25 08:08:10|468.23|464.23|468.52|464.52|468.52|464.52|468.23|464.23|17
1616659700000|2021-03-25 08:08:20|468.57|464.57|468.71|464.71|468.73|464.73|468.57|464.57|21
1616659710000|2021-03-25 08:08:30|468.72|464.72|468.8|464.8|468.83|464.83|468.72|464.72|19
1616659720000|2021-03-25 08:08:40|468.68|464.68|468.91|464.91|468.94|464.94|468.55|464.55|28
1616659730000|2021-03-25 08:08:50|468.96|464.96|468.82|464.82|469.01|465.01|468.8|464.8|20
1616659740000|2021-03-25 08:09:00|468.71|464.71|468.84|464.84|468.99|464.99|468.7|464.7|31
1616659750000|2021-03-25 08:09:10|468.85|464.85|468.86|464.86|468.88|464.88|468.75|464.75|21
1616659760000|2021-03-25 08:09:20|468.85|464.85|469.29|465.29|469.3|465.3|468.84|464.84|26
1616659770000|2021-03-25 08:09:30|469.25|465.25|469.47|465.47|469.54|465.54|469.25|465.25|23
1616659780000|2021-03-25 08:09:40|469.46|465.46|469.82|465.82|469.85|465.85|469.46|465.46|23
1616659790000|2021-03-25 08:09:50|469.83|465.83|470.2|466.2|470.2|466.2|469.8|465.8|21
1616659800000|2021-03-25 08:10:00|470.19|466.19|470.33|466.33|470.36|466.36|470.11|466.11|28
1616659810000|2021-03-25 08:10:10|470.32|466.32|470.24|466.24|470.4|466.4|470.24|466.24|24
1616659820000|2021-03-25 08:10:20|470.22|466.22|470.31|466.31|470.31|466.31|470.15|466.15|27
1616659830000|2021-03-25 08:10:30|470.4|466.4|470.68|466.68|470.73|466.73|470.4|466.4|28
1616659840000|2021-03-25 08:10:40|470.67|466.67|470.72|466.72|470.72|466.72|470.62|466.62|26
1616659850000|2021-03-25 08:10:50|470.68|466.68|470.86|466.86|470.9|466.9|470.64|466.64|31
1616659860000|2021-03-25 08:11:00|470.87|466.87|470.83|466.83|470.93|466.93|470.72|466.72|23
1616659870000|2021-03-25 08:11:10|470.81|466.81|470.64|466.64|470.81|466.81|470.58|466.58|24
1616659880000|2021-03-25 08:11:20|470.65|466.65|470.42|466.42|470.68|466.68|470.42|466.42|16
1616659890000|2021-03-25 08:11:30|470.41|466.41|470.38|466.38|470.72|466.72|470.38|466.38|26
1616659900000|2021-03-25 08:11:40|470.39|466.39|470.29|466.29|470.39|466.39|470.28|466.28|17
1616659910000|2021-03-25 08:11:50|470.3|466.3|470.2|466.2|470.3|466.3|470.14|466.14|15
1616659920000|2021-03-25 08:12:00|470.18|466.18|469.96|465.96|470.19|466.19|469.96|465.96|25
1616659930000|2021-03-25 08:12:10|469.9|465.9|469.7|465.7|470.05|466.05|469.69|465.69|29
1616659940000|2021-03-25 08:12:20|469.71|465.71|469.54|465.54|469.77|465.77|469.54|465.54|28
1616659950000|2021-03-25 08:12:30|469.59|465.59|469.75|465.75|469.76|465.76|469.59|465.59|23
1616659960000|2021-03-25 08:12:40|469.78|465.78|470.14|466.14|470.23|466.23|469.78|465.78|32
1616659970000|2021-03-25 08:12:50|470.13|466.13|469.54|465.54|470.13|466.13|469.52|465.52|25
1616659980000|2021-03-25 08:13:00|469.53|465.53|469.34|465.34|469.55|465.55|469.32|465.32|23
1616659990000|2021-03-25 08:13:10|469.32|465.32|469.11|465.11|469.32|465.32|469.03|465.03|26
1616660000000|2021-03-25 08:13:20|469.13|465.13|469.06|465.06|469.15|465.15|469.06|465.06|21
1616660010000|2021-03-25 08:13:30|469.08|465.08|469.34|465.34|469.34|465.34|468.92|464.92|27
1616660020000|2021-03-25 08:13:40|469.36|465.36|469.54|465.54|469.55|465.55|469.31|465.31|23
1616660030000|2021-03-25 08:13:50|469.53|465.53|469.52|465.52|469.63|465.63|469.5|465.5|23
1616660040000|2021-03-25 08:14:00|469.41|465.41|469.94|465.94|469.96|465.96|469.41|465.41|26
1616660050000|2021-03-25 08:14:10|469.93|465.93|470.17|466.17|470.2|466.2|469.91|465.91|23
1616660060000|2021-03-25 08:14:20|470.18|466.18|470.12|466.12|470.23|466.23|470.12|466.12|18
1616660070000|2021-03-25 08:14:30|470.13|466.13|469.94|465.94|470.13|466.13|469.84|465.84|27
1616660080000|2021-03-25 08:14:40|469.91|465.91|470.03|466.03|470.04|466.04|469.91|465.91|20
1616660090000|2021-03-25 08:14:50|470.04|466.04|469.95|465.95|470.17|466.17|469.88|465.88|22
1616660100000|2021-03-25 08:15:00|469.88|465.88|470.17|466.17|470.19|466.19|469.88|465.88|18
1616660110000|2021-03-25 08:15:10|470.16|466.16|470.05|466.05|470.28|466.28|470.05|466.05|22
1616660120000|2021-03-25 08:15:20|470.1|466.1|470.04|466.04|470.24|466.24|470.04|466.04|21
1616660130000|2021-03-25 08:15:30|470.03|466.03|470.35|466.35|470.35|466.35|469.99|465.99|29
1616660140000|2021-03-25 08:15:40|470.36|466.36|470.47|466.47|470.48|466.48|470.31|466.31|21
1616660150000|2021-03-25 08:15:50|470.48|466.48|470.44|466.44|470.51|466.51|470.44|466.44|17
1616660160000|2021-03-25 08:16:00|470.51|466.51|470.54|466.54|470.6|466.6|470.44|466.44|22
1616660170000|2021-03-25 08:16:10|470.5|466.5|470.51|466.51|470.54|466.54|470.31|466.31|27
1616660180000|2021-03-25 08:16:20|470.5|466.5|470.55|466.55|470.58|466.58|470.5|466.5|16
1616660190000|2021-03-25 08:16:30|470.56|466.56|470.74|466.74|470.74|466.74|470.55|466.55|23
1616660200000|2021-03-25 08:16:40|470.75|466.75|470.8|466.8|470.81|466.81|470.72|466.72|16
1616660210000|2021-03-25 08:16:50|470.79|466.79|470.8|466.8|470.84|466.84|470.79|466.79|5
1616660220000|2021-03-25 08:17:00|470.76|466.76|470.58|466.58|470.81|466.81|470.51|466.51|28
1616660230000|2021-03-25 08:17:10|470.59|466.59|470.54|466.54|470.61|466.61|470.44|466.44|26
1616660240000|2021-03-25 08:17:20|470.52|466.52|470.64|466.64|470.66|466.66|470.47|466.47|12
1616660250000|2021-03-25 08:17:30|470.66|466.66|470.63|466.63|470.68|466.68|470.61|466.61|19
1616660260000|2021-03-25 08:17:40|470.64|466.64|470.65|466.65|470.67|466.67|470.64|466.64|15
1616660270000|2021-03-25 08:17:50|470.66|466.66|470.66|466.66|470.69|466.69|470.66|466.66|9
1616660280000|2021-03-25 08:18:00|470.69|466.69|470.64|466.64|470.69|466.69|470.64|466.64|10
1616660290000|2021-03-25 08:18:10|470.63|466.63|470.59|466.59|470.63|466.63|470.57|466.57|7
1616660300000|2021-03-25 08:18:20|470.58|466.58|470.57|466.57|470.58|466.58|470.55|466.55|6
1616660310000|2021-03-25 08:18:30|470.56|466.56|470.48|466.48|470.56|466.56|470.45|466.45|16
1616660320000|2021-03-25 08:18:40|470.49|466.49|470.46|466.46|470.51|466.51|470.46|466.46|16
1616660330000|2021-03-25 08:18:50|470.45|466.45|470.22|466.22|470.46|466.46|470.2|466.2|16
1616660340000|2021-03-25 08:19:00|470.17|466.17|470.17|466.17|470.18|466.18|470.16|466.16|10
1616660350000|2021-03-25 08:19:10|470.16|466.16|470.13|466.13|470.19|466.19|470.13|466.13|8
1616660360000|2021-03-25 08:19:20|470.08|466.08|469.84|465.84|470.08|466.08|469.84|465.84|22
1616660370000|2021-03-25 08:19:30|469.87|465.87|470.02|466.02|470.13|466.13|469.87|465.87|23
1616660380000|2021-03-25 08:19:40|470.03|466.03|470.24|466.24|470.24|466.24|470.02|466.02|24
1616660390000|2021-03-25 08:19:50|470.27|466.27|470.18|466.18|470.28|466.28|470.15|466.15|16
1616660400000|2021-03-25 08:20:00|470.15|466.15|470.11|466.11|470.22|466.22|470.11|466.11|13
1616660410000|2021-03-25 08:20:10|470.1|466.1|469.77|465.77|470.12|466.12|469.77|465.77|20
1616660420000|2021-03-25 08:20:20|469.78|465.78|469.47|465.47|469.79|465.79|469.47|465.47|24
1616660430000|2021-03-25 08:20:30|469.46|465.46|469.38|465.38|469.48|465.48|469.32|465.32|21
1616660440000|2021-03-25 08:20:40|469.57|465.57|469.63|465.63|469.77|465.77|469.55|465.55|27
1616660450000|2021-03-25 08:20:50|469.62|465.62|469.57|465.57|469.62|465.62|469.54|465.54|23
1616660460000|2021-03-25 08:21:00|469.56|465.56|469.74|465.74|469.75|465.75|469.54|465.54|25
1616660470000|2021-03-25 08:21:10|469.75|465.75|470.14|466.14|470.16|466.16|469.68|465.68|28
1616660480000|2021-03-25 08:21:20|470.16|466.16|470.21|466.21|470.21|466.21|470.11|466.11|22
1616660490000|2021-03-25 08:21:30|470.2|466.2|470.41|466.41|470.42|466.42|470.2|466.2|23
1616660500000|2021-03-25 08:21:40|470.39|466.39|470.6|466.6|470.6|466.6|470.34|466.34|21
1616660510000|2021-03-25 08:21:50|470.61|466.61|470.29|466.29|470.63|466.63|470.29|466.29|28
1616660520000|2021-03-25 08:22:00|470.28|466.28|470.31|466.31|470.48|466.48|470.24|466.24|29
1616660530000|2021-03-25 08:22:10|470.3|466.3|470.65|466.65|470.65|466.65|470.26|466.26|29
1616660540000|2021-03-25 08:22:20|470.68|466.68|470.91|466.91|470.91|466.91|470.62|466.62|19
1616660550000|2021-03-25 08:22:30|470.9|466.9|470.76|466.76|470.96|466.96|470.76|466.76|24
1616660560000|2021-03-25 08:22:40|470.77|466.77|470.77|466.77|470.78|466.78|470.69|466.69|17
1616660570000|2021-03-25 08:22:50|470.78|466.78|471.02|467.02|471.02|467.02|470.76|466.76|26
1616660580000|2021-03-25 08:23:00|470.98|466.98|471.14|467.14|471.19|467.19|470.98|466.98|21
1616660590000|2021-03-25 08:23:10|471.15|467.15|471.06|467.06|471.21|467.21|471.04|467.04|24
1616660600000|2021-03-25 08:23:20|471.07|467.07|470.93|466.93|471.08|467.08|470.87|466.87|22
1616660610000|2021-03-25 08:23:30|470.92|466.92|471.27|467.27|471.27|467.27|470.92|466.92|25
1616660620000|2021-03-25 08:23:40|471.31|467.31|471.24|467.24|471.31|467.31|471.14|467.14|24
1616660630000|2021-03-25 08:23:50|471.25|467.25|471.28|467.28|471.47|467.47|471.22|467.22|28
1616660640000|2021-03-25 08:24:00|471.26|467.26|471.22|467.22|471.29|467.29|471.17|467.17|22
1616660650000|2021-03-25 08:24:10|471.23|467.23|471.24|467.24|471.28|467.28|471.15|467.15|18
1616660660000|2021-03-25 08:24:20|471.27|467.27|471.24|467.24|471.38|467.38|471.19|467.19|26
1616660670000|2021-03-25 08:24:30|471.33|467.33|471.44|467.44|471.45|467.45|471.33|467.33|23
1616660680000|2021-03-25 08:24:40|471.43|467.43|471.28|467.28|471.43|467.43|471.26|467.26|17
1616660690000|2021-03-25 08:24:50|471.29|467.29|471.16|467.16|471.43|467.43|471.16|467.16|23
1616660700000|2021-03-25 08:25:00|471.14|467.14|471.09|467.09|471.22|467.22|471|467|23
1616660710000|2021-03-25 08:25:10|471.11|467.11|471.08|467.08|471.11|467.11|471.01|467.01|21
1616660720000|2021-03-25 08:25:20|471.1|467.1|471.1|467.1|471.18|467.18|470.97|466.97|28
1616660730000|2021-03-25 08:25:30|471.11|467.11|471.51|467.51|471.51|467.51|471.11|467.11|30
1616660740000|2021-03-25 08:25:40|471.48|467.48|471.36|467.36|471.5|467.5|471.32|467.32|27
1616660750000|2021-03-25 08:25:50|471.3|467.3|471.43|467.43|471.46|467.46|471.27|467.27|30
1616660760000|2021-03-25 08:26:00|471.44|467.44|471.8|467.8|471.82|467.82|471.4|467.4|28
1616660770000|2021-03-25 08:26:10|471.81|467.81|472.12|468.12|472.12|468.12|471.74|467.74|13
1616660780000|2021-03-25 08:26:20|472.13|468.13|471.81|467.81|472.16|468.16|471.8|467.8|19
1616660790000|2021-03-25 08:26:30|471.79|467.79|471.62|467.62|472.09|468.09|471.6|467.6|32
1616660800000|2021-03-25 08:26:40|471.61|467.61|471.57|467.57|471.68|467.68|471.47|467.47|18
1616660810000|2021-03-25 08:26:50|471.56|467.56|471.42|467.42|471.56|467.56|471.36|467.36|16
1616660820000|2021-03-25 08:27:00|471.41|467.41|470.9|466.9|471.48|467.48|470.9|466.9|24
1616660830000|2021-03-25 08:27:10|470.89|466.89|470.58|466.58|470.89|466.89|470.58|466.58|24
1616660840000|2021-03-25 08:27:20|470.59|466.59|470.44|466.44|470.6|466.6|470.4|466.4|26
1616660850000|2021-03-25 08:27:30|470.45|466.45|470.71|466.71|470.71|466.71|470.43|466.43|22
1616660860000|2021-03-25 08:27:40|470.7|466.7|470.39|466.39|470.7|466.7|470.38|466.38|21
1616660870000|2021-03-25 08:27:50|470.43|466.43|470.92|466.92|470.94|466.94|470.43|466.43|30
1616660880000|2021-03-25 08:28:00|470.95|466.95|470.89|466.89|470.95|466.95|470.87|466.87|21
1616660890000|2021-03-25 08:28:10|470.9|466.9|470.85|466.85|470.94|466.94|470.85|466.85|21
1616660900000|2021-03-25 08:28:20|470.84|466.84|470.7|466.7|470.86|466.86|470.65|466.65|27
1616660910000|2021-03-25 08:28:30|470.69|466.69|470.68|466.68|470.71|466.71|470.68|466.68|14
1616660920000|2021-03-25 08:28:40|470.67|466.67|470.72|466.72|470.77|466.77|470.67|466.67|8
1616660930000|2021-03-25 08:28:50|470.74|466.74|470.74|466.74|470.74|466.74|470.72|466.72|5
1616660940000|2021-03-25 08:29:00|470.73|466.73|470.49|466.49|470.73|466.73|470.49|466.49|15
1616660950000|2021-03-25 08:29:10|470.48|466.48|470.53|466.53|470.56|466.56|470.48|466.48|18
1616660960000|2021-03-25 08:29:20|470.52|466.52|470.38|466.38|470.54|466.54|470.36|466.36|19
1616660970000|2021-03-25 08:29:30|470.39|466.39|470.58|466.58|470.58|466.58|470.25|466.25|21
1616660980000|2021-03-25 08:29:40|470.57|466.57|470.26|466.26|470.57|466.57|470.22|466.22|19
1616660990000|2021-03-25 08:29:50|470.25|466.25|470.36|466.36|470.46|466.46|470.25|466.25|22
1616661000000|2021-03-25 08:30:00|470.37|466.37|470.39|466.39|470.43|466.43|470.34|466.34|20
1616661010000|2021-03-25 08:30:10|470.4|466.4|470.3|466.3|470.4|466.4|470.29|466.29|18
1616661020000|2021-03-25 08:30:20|470.29|466.29|470.25|466.25|470.29|466.29|470.24|466.24|11
1616661030000|2021-03-25 08:30:30|470.26|466.26|470.26|466.26|470.26|466.26|470.24|466.24|7
1616661040000|2021-03-25 08:30:40|470.24|466.24|470.25|466.25|470.26|466.26|470.24|466.24|4
1616661050000|2021-03-25 08:30:50|470.26|466.26|470.46|466.46|470.51|466.51|470.26|466.26|20
1616661060000|2021-03-25 08:31:00|470.45|466.45|470.42|466.42|470.53|466.53|470.42|466.42|21
1616661070000|2021-03-25 08:31:10|470.43|466.43|470.24|466.24|470.46|466.46|470.23|466.23|18
1616661080000|2021-03-25 08:31:20|470.27|466.27|469.97|465.97|470.28|466.28|469.97|465.97|25
1616661090000|2021-03-25 08:31:30|469.95|465.95|470.06|466.06|470.1|466.1|469.94|465.94|23
1616661100000|2021-03-25 08:31:40|470.04|466.04|470.19|466.19|470.21|466.21|470.04|466.04|18
1616661110000|2021-03-25 08:31:50|470.17|466.17|470.03|466.03|470.18|466.18|470.01|466.01|15
1616661120000|2021-03-25 08:32:00|470.05|466.05|469.91|465.91|470.06|466.06|469.9|465.9|21
1616661130000|2021-03-25 08:32:10|469.92|465.92|469.94|465.94|469.94|465.94|469.91|465.91|11
1616661140000|2021-03-25 08:32:20|469.93|465.93|469.85|465.85|469.95|465.95|469.8|465.8|22
1616661150000|2021-03-25 08:32:30|469.84|465.84|469.81|465.81|469.85|465.85|469.8|465.8|14
1616661160000|2021-03-25 08:32:40|469.83|465.83|470.08|466.08|470.12|466.12|469.83|465.83|17
1616661170000|2021-03-25 08:32:50|470.07|466.07|470.01|466.01|470.08|466.08|469.95|465.95|16
1616661180000|2021-03-25 08:33:00|469.99|465.99|469.98|465.98|470.08|466.08|469.96|465.96|15
1616661190000|2021-03-25 08:33:10|470|466|469.91|465.91|470|466|469.88|465.88|8
1616661200000|2021-03-25 08:33:20|469.88|465.88|469.84|465.84|469.88|465.88|469.84|465.84|3
1616661210000|2021-03-25 08:33:30|469.83|465.83|469.43|465.43|469.83|465.83|469.43|465.43|17
1616661220000|2021-03-25 08:33:40|469.42|465.42|469.26|465.26|469.42|465.42|469.26|465.26|7
1616661230000|2021-03-25 08:33:50|469.27|465.27|469.37|465.37|469.4|465.4|469.27|465.27|18
1616661240000|2021-03-25 08:34:00|469.35|465.35|469.71|465.71|469.74|465.74|469.35|465.35|24
1616661250000|2021-03-25 08:34:10|469.69|465.69|469.72|465.72|469.72|465.72|469.69|465.69|6
1616661260000|2021-03-25 08:34:20|469.8|465.8|469.91|465.91|469.92|465.92|469.8|465.8|20
1616661270000|2021-03-25 08:34:30|469.89|465.89|469.73|465.73|469.9|465.9|469.72|465.72|26
1616661280000|2021-03-25 08:34:40|469.7|465.7|469.82|465.82|469.84|465.84|469.63|465.63|22
1616661290000|2021-03-25 08:34:50|469.81|465.81|469.37|465.37|469.83|465.83|469.37|465.37|28
1616661300000|2021-03-25 08:35:00|469.38|465.38|469.41|465.41|469.45|465.45|469.28|465.28|27
1616661310000|2021-03-25 08:35:10|469.42|465.42|469.43|465.43|469.43|465.43|469.4|465.4|9
1616661320000|2021-03-25 08:35:20|469.44|465.44|469.59|465.59|469.64|465.64|469.44|465.44|29
1616661330000|2021-03-25 08:35:30|469.51|465.51|469.55|465.55|469.55|465.55|469.35|465.35|25
1616661340000|2021-03-25 08:35:40|469.56|465.56|469.68|465.68|469.69|465.69|469.51|465.51|23
1616661350000|2021-03-25 08:35:50|469.69|465.69|469.67|465.67|469.69|465.69|469.67|465.67|7
1616661360000|2021-03-25 08:36:00|469.68|465.68|469.97|465.97|469.99|465.99|469.68|465.68|16
1616661370000|2021-03-25 08:36:10|469.98|465.98|469.94|465.94|470.03|466.03|469.88|465.88|17
1616661380000|2021-03-25 08:36:20|469.98|465.98|470.01|466.01|470.12|466.12|469.98|465.98|26
1616661390000|2021-03-25 08:36:30|470.02|466.02|470.09|466.09|470.1|466.1|470.02|466.02|13
1616661400000|2021-03-25 08:36:40|470.08|466.08|470.22|466.22|470.22|466.22|470.08|466.08|13
1616661410000|2021-03-25 08:36:50|470.29|466.29|470.45|466.45|470.5|466.5|470.29|466.29|22
1616661420000|2021-03-25 08:37:00|470.47|466.47|470.46|466.46|470.58|466.58|470.44|466.44|10
1616661430000|2021-03-25 08:37:10|470.58|466.58|470.53|466.53|470.61|466.61|470.44|466.44|18
1616661440000|2021-03-25 08:37:20|470.57|466.57|470.57|466.57|470.57|466.57|470.48|466.48|10
1616661450000|2021-03-25 08:37:30|470.53|466.53|471.05|467.05|471.12|467.12|470.53|466.53|26
1616661460000|2021-03-25 08:37:40|471.06|467.06|471.05|467.05|471.13|467.13|471.03|467.03|23
1616661470000|2021-03-25 08:37:50|471.06|467.06|471.26|467.26|471.26|467.26|471.06|467.06|13
1616661480000|2021-03-25 08:38:00|471.25|467.25|471.2|467.2|471.27|467.27|471.17|467.17|18
1616661490000|2021-03-25 08:38:10|471.21|467.21|471.31|467.31|471.32|467.32|471.19|467.19|17
1616661500000|2021-03-25 08:38:20|471.41|467.41|471.61|467.61|471.61|467.61|471.35|467.35|25
1616661510000|2021-03-25 08:38:30|471.63|467.63|471.34|467.34|471.64|467.64|471.31|467.31|18
1616661520000|2021-03-25 08:38:40|471.33|467.33|471.33|467.33|471.52|467.52|471.3|467.3|23
1616661530000|2021-03-25 08:38:50|471.32|467.32|471.36|467.36|471.47|467.47|471.32|467.32|18
1616661540000|2021-03-25 08:39:00|471.37|467.37|471.33|467.33|471.44|467.44|471.33|467.33|14
1616661550000|2021-03-25 08:39:10|471.34|467.34|471.28|467.28|471.42|467.42|471.28|467.28|24
1616661560000|2021-03-25 08:39:20|471.15|467.15|471.06|467.06|471.26|467.26|471.06|467.06|21
1616661570000|2021-03-25 08:39:30|471.05|467.05|471.08|467.08|471.28|467.28|471.05|467.05|21
1616661580000|2021-03-25 08:39:40|471.07|467.07|471.12|467.12|471.2|467.2|471.07|467.07|14
1616661590000|2021-03-25 08:39:50|471.15|467.15|470.71|466.71|471.18|467.18|470.71|466.71|26
1616661600000|2021-03-25 08:40:00|470.73|466.73|470.97|466.97|471|467|470.73|466.73|20
1616661610000|2021-03-25 08:40:10|470.96|466.96|470.96|466.96|471|467|470.88|466.88|22
1616661620000|2021-03-25 08:40:20|470.97|466.97|470.95|466.95|470.97|466.97|470.9|466.9|17
1616661630000|2021-03-25 08:40:30|470.96|466.96|470.85|466.85|470.96|466.96|470.85|466.85|10
1616661640000|2021-03-25 08:40:40|470.91|466.91|470.9|466.9|470.95|466.95|470.89|466.89|18
1616661650000|2021-03-25 08:40:50|470.91|466.91|470.87|466.87|470.97|466.97|470.87|466.87|17
1616661660000|2021-03-25 08:41:00|470.88|466.88|471.09|467.09|471.1|467.1|470.88|466.88|15
1616661670000|2021-03-25 08:41:10|471.04|467.04|471.3|467.3|471.31|467.31|471.02|467.02|20
1616661680000|2021-03-25 08:41:20|471.27|467.27|471.26|467.26|471.29|467.29|471.25|467.25|10
1616661690000|2021-03-25 08:41:30|471.28|467.28|471.24|467.24|471.28|467.28|471.23|467.23|13
1616661700000|2021-03-25 08:41:40|471.23|467.23|471.13|467.13|471.29|467.29|471.1|467.1|24
1616661710000|2021-03-25 08:41:50|471.15|467.15|471.08|467.08|471.19|467.19|471.04|467.04|17
1616661720000|2021-03-25 08:42:00|471.06|467.06|471.12|467.12|471.22|467.22|471.03|467.03|22
1616661730000|2021-03-25 08:42:10|471.13|467.13|471.28|467.28|471.3|467.3|471.09|467.09|24
1616661740000|2021-03-25 08:42:20|471.29|467.29|471.5|467.5|471.5|467.5|471.29|467.29|21
1616661750000|2021-03-25 08:42:30|471.51|467.51|471.61|467.61|471.63|467.63|471.51|467.51|16
1616661760000|2021-03-25 08:42:40|471.6|467.6|471.64|467.64|471.68|467.68|471.58|467.58|22
1616661770000|2021-03-25 08:42:50|471.63|467.63|472.11|468.11|472.14|468.14|471.61|467.61|28
1616661780000|2021-03-25 08:43:00|472.04|468.04|471.97|467.97|472.08|468.08|471.86|467.86|28
1616661790000|2021-03-25 08:43:10|471.98|467.98|472.06|468.06|472.07|468.07|471.86|467.86|23
1616661800000|2021-03-25 08:43:20|472.08|468.08|471.97|467.97|472.09|468.09|471.97|467.97|21
1616661810000|2021-03-25 08:43:30|471.96|467.96|472.33|468.33|472.33|468.33|471.95|467.95|27
1616661820000|2021-03-25 08:43:40|472.36|468.36|472.54|468.54|472.57|468.57|472.31|468.31|20
1616661830000|2021-03-25 08:43:50|472.53|468.53|472.68|468.68|472.68|468.68|472.45|468.45|29
1616661840000|2021-03-25 08:44:00|472.73|468.73|472.61|468.61|472.73|468.73|472.55|468.55|29
1616661850000|2021-03-25 08:44:10|472.57|468.57|472.86|468.86|473.1|469.1|472.57|468.57|27
1616661860000|2021-03-25 08:44:20|472.88|468.88|472.91|468.91|472.94|468.94|472.78|468.78|27
1616661870000|2021-03-25 08:44:30|472.92|468.92|473.2|469.2|473.27|469.27|472.85|468.85|27
1616661880000|2021-03-25 08:44:40|473.19|469.19|473.05|469.05|473.19|469.19|473.04|469.04|24
1616661890000|2021-03-25 08:44:50|473.03|469.03|472.79|468.79|473.03|469.03|472.79|468.79|24
1616661900000|2021-03-25 08:45:00|472.78|468.78|473.03|469.03|473.03|469.03|472.78|468.78|23
1616661910000|2021-03-25 08:45:10|473.04|469.04|472.96|468.96|473.05|469.05|472.95|468.95|19
1616661920000|2021-03-25 08:45:20|472.98|468.98|473.12|469.12|473.14|469.14|472.98|468.98|25
1616661930000|2021-03-25 08:45:30|473.13|469.13|473.17|469.17|473.2|469.2|473.11|469.11|16
1616661940000|2021-03-25 08:45:40|473.16|469.16|473.16|469.16|473.19|469.19|473.13|469.13|13
1616661950000|2021-03-25 08:45:50|473.13|469.13|473.22|469.22|473.27|469.27|473.08|469.08|23
1616661960000|2021-03-25 08:46:00|473.21|469.21|473.25|469.25|473.29|469.29|473.16|469.16|17
1616661970000|2021-03-25 08:46:10|473.24|469.24|473.24|469.24|473.25|469.25|473.19|469.19|18
1616661980000|2021-03-25 08:46:20|473.25|469.25|473.2|469.2|473.28|469.28|473.2|469.2|17
1616661990000|2021-03-25 08:46:30|473.18|469.18|473.18|469.18|473.36|469.36|473.17|469.17|22
1616662000000|2021-03-25 08:46:40|473.17|469.17|473.1|469.1|473.18|469.18|473.1|469.1|19
1616662010000|2021-03-25 08:46:50|473.11|469.11|472.99|468.99|473.13|469.13|472.99|468.99|18
1616662020000|2021-03-25 08:47:00|472.98|468.98|472.69|468.69|473.01|469.01|472.68|468.68|25
1616662030000|2021-03-25 08:47:10|472.68|468.68|472.58|468.58|472.7|468.7|472.57|468.57|21
1616662040000|2021-03-25 08:47:20|472.57|468.57|472.68|468.68|472.74|468.74|472.55|468.55|19
1616662050000|2021-03-25 08:47:30|472.67|468.67|472.89|468.89|472.89|468.89|472.65|468.65|30
1616662060000|2021-03-25 08:47:40|472.95|468.95|472.79|468.79|472.95|468.95|472.79|468.79|19
1616662070000|2021-03-25 08:47:50|472.78|468.78|472.68|468.68|472.78|468.78|472.68|468.68|15
1616662080000|2021-03-25 08:48:00|472.69|468.69|472.68|468.68|472.72|468.72|472.65|468.65|23
1616662090000|2021-03-25 08:48:10|472.69|468.69|472.53|468.53|472.74|468.74|472.53|468.53|20
1616662100000|2021-03-25 08:48:20|472.52|468.52|472.46|468.46|472.52|468.52|472.45|468.45|13
1616662110000|2021-03-25 08:48:30|472.47|468.47|472.34|468.34|472.47|468.47|472.34|468.34|15
1616662120000|2021-03-25 08:48:40|472.36|468.36|472.35|468.35|472.62|468.62|472.34|468.34|7
1616662130000|2021-03-25 08:48:50|472.33|468.33|472.28|468.28|472.38|468.38|472.28|468.28|4
1616662140000|2021-03-25 08:49:00|472.29|468.29|472.64|468.64|472.7|468.7|472.29|468.29|21
1616662150000|2021-03-25 08:49:10|472.63|468.63|472.54|468.54|472.66|468.66|472.54|468.54|10
1616662160000|2021-03-25 08:49:20|472.56|468.56|472.32|468.32|472.56|468.56|472.32|468.32|19
1616662170000|2021-03-25 08:49:30|472.28|468.28|472.15|468.15|472.29|468.29|472.15|468.15|11
1616662180000|2021-03-25 08:49:40|472.17|468.17|472.43|468.43|472.44|468.44|472.09|468.09|16
1616662190000|2021-03-25 08:49:50|472.39|468.39|472.3|468.3|472.41|468.41|472.3|468.3|19
1616662200000|2021-03-25 08:50:00|472.29|468.29|472.39|468.39|472.49|468.49|472.27|468.27|21
1616662210000|2021-03-25 08:50:10|472.4|468.4|472.29|468.29|472.44|468.44|472.28|468.28|23
1616662220000|2021-03-25 08:50:20|472.28|468.28|472.24|468.24|472.32|468.32|472.24|468.24|17
1616662230000|2021-03-25 08:50:30|472.22|468.22|472.09|468.09|472.22|468.22|472.09|468.09|12
1616662240000|2021-03-25 08:50:40|472.1|468.1|472.01|468.01|472.1|468.1|472|468|14
1616662250000|2021-03-25 08:50:50|472|468|471.91|467.91|472.01|468.01|471.91|467.91|7
1616662260000|2021-03-25 08:51:00|471.9|467.9|471.65|467.65|471.9|467.9|471.65|467.65|18
1616662270000|2021-03-25 08:51:10|471.64|467.64|471.54|467.54|471.66|467.66|471.47|467.47|21
1616662280000|2021-03-25 08:51:20|471.52|467.52|471.26|467.26|471.54|467.54|471.25|467.25|16
1616662290000|2021-03-25 08:51:30|471.32|467.32|471.19|467.19|471.46|467.46|471.08|467.08|28
1616662300000|2021-03-25 08:51:40|471.22|467.22|471.48|467.48|471.51|467.51|471.21|467.21|28
1616662310000|2021-03-25 08:51:50|471.47|467.47|471.46|467.46|471.48|467.48|471.45|467.45|9
1616662320000|2021-03-25 08:52:00|471.45|467.45|471.6|467.6|471.6|467.6|471.44|467.44|12
1616662330000|2021-03-25 08:52:10|471.59|467.59|471.71|467.71|471.73|467.73|471.59|467.59|20
1616662340000|2021-03-25 08:52:20|471.73|467.73|472.07|468.07|472.07|468.07|471.73|467.73|22
1616662350000|2021-03-25 08:52:30|472.05|468.05|472.09|468.09|472.1|468.1|472.01|468.01|20
1616662360000|2021-03-25 08:52:40|472.08|468.08|472.18|468.18|472.33|468.33|472.08|468.08|22
1616662370000|2021-03-25 08:52:50|472.2|468.2|472.13|468.13|472.2|468.2|472.12|468.12|12
1616662380000|2021-03-25 08:53:00|472.12|468.12|472.13|468.13|472.13|468.13|472.11|468.11|16
1616662390000|2021-03-25 08:53:10|472.12|468.12|472.21|468.21|472.31|468.31|472.12|468.12|19
1616662400000|2021-03-25 08:53:20|472.24|468.24|472.26|468.26|472.27|468.27|472.24|468.24|15
1616662410000|2021-03-25 08:53:30|472.25|468.25|472.26|468.26|472.26|468.26|472.25|468.25|2
1616662420000|2021-03-25 08:53:40|472.24|468.24|471.96|467.96|472.24|468.24|471.96|467.96|14
1616662430000|2021-03-25 08:53:50|471.95|467.95|471.76|467.76|471.98|467.98|471.76|467.76|18
1616662440000|2021-03-25 08:54:00|471.82|467.82|471.87|467.87|471.88|467.88|471.78|467.78|19
1616662450000|2021-03-25 08:54:10|471.86|467.86|471.89|467.89|471.91|467.91|471.85|467.85|12
1616662460000|2021-03-25 08:54:20|471.9|467.9|471.71|467.71|471.9|467.9|471.7|467.7|18
1616662470000|2021-03-25 08:54:30|471.72|467.72|471.76|467.76|471.76|467.76|471.71|467.71|7
1616662480000|2021-03-25 08:54:40|471.75|467.75|471.75|467.75|471.75|467.75|471.75|467.75|1
1616662490000|2021-03-25 08:54:50|471.79|467.79|471.98|467.98|471.98|467.98|471.79|467.79|14
1616662500000|2021-03-25 08:55:00|471.97|467.97|471.94|467.94|471.99|467.99|471.92|467.92|9
1616662510000|2021-03-25 08:55:10|471.92|467.92|471.77|467.77|471.92|467.92|471.65|467.65|16
1616662520000|2021-03-25 08:55:20|471.76|467.76|471.81|467.81|471.87|467.87|471.76|467.76|19
1616662530000|2021-03-25 08:55:30|471.82|467.82|471.77|467.77|471.84|467.84|471.76|467.76|12
1616662540000|2021-03-25 08:55:40|471.78|467.78|471.83|467.83|471.84|467.84|471.78|467.78|9
1616662550000|2021-03-25 08:55:50|471.82|467.82|472|468|472|468|471.8|467.8|15
1616662560000|2021-03-25 08:56:00|471.99|467.99|471.94|467.94|471.99|467.99|471.94|467.94|8
1616662570000|2021-03-25 08:56:10|471.92|467.92|472.01|468.01|472.02|468.02|471.86|467.86|21
1616662580000|2021-03-25 08:56:20|472.02|468.02|472.38|468.38|472.41|468.41|472.02|468.02|22
1616662590000|2021-03-25 08:56:30|472.37|468.37|472.52|468.52|472.53|468.53|472.37|468.37|18
1616662600000|2021-03-25 08:56:40|472.5|468.5|472.39|468.39|472.51|468.51|472.37|468.37|21
1616662610000|2021-03-25 08:56:50|472.38|468.38|472.29|468.29|472.38|468.38|472.29|468.29|10
1616662620000|2021-03-25 08:57:00|472.26|468.26|472.36|468.36|472.36|468.36|472.24|468.24|14
1616662630000|2021-03-25 08:57:10|472.35|468.35|472.22|468.22|472.35|468.35|472.22|468.22|15
1616662640000|2021-03-25 08:57:20|472.23|468.23|472.26|468.26|472.26|468.26|472.22|468.22|15
1616662650000|2021-03-25 08:57:30|472.25|468.25|472.11|468.11|472.25|468.25|472.11|468.11|15
1616662660000|2021-03-25 08:57:40|472.07|468.07|472.13|468.13|472.33|468.33|472.02|468.02|17
1616662670000|2021-03-25 08:57:50|472.12|468.12|472.12|468.12|472.17|468.17|472.06|468.06|18
1616662680000|2021-03-25 08:58:00|472.11|468.11|472.09|468.09|472.11|468.11|472.08|468.08|9
1616662690000|2021-03-25 08:58:10|472.1|468.1|472.24|468.24|472.25|468.25|472.08|468.08|21
1616662700000|2021-03-25 08:58:20|472.21|468.21|472.24|468.24|472.29|468.29|472.2|468.2|17
1616662710000|2021-03-25 08:58:30|472.22|468.22|472.13|468.13|472.22|468.22|472.13|468.13|16
1616662720000|2021-03-25 08:58:40|472.14|468.14|472.22|468.22|472.23|468.23|472.14|468.14|15
1616662730000|2021-03-25 08:58:50|472.21|468.21|472.08|468.08|472.21|468.21|472.08|468.08|22
1616662740000|2021-03-25 08:59:00|472.04|468.04|472.03|468.03|472.04|468.04|472|468|12
1616662750000|2021-03-25 08:59:10|472.04|468.04|472.28|468.28|472.29|468.29|472.04|468.04|16
1616662760000|2021-03-25 08:59:20|472.27|468.27|472.26|468.26|472.28|468.28|472.26|468.26|6
1616662770000|2021-03-25 08:59:30|472.27|468.27|472.26|468.26|472.29|468.29|472.26|468.26|7
1616662780000|2021-03-25 08:59:40|472.27|468.27|472.27|468.27|472.29|468.29|472.27|468.27|8
1616662790000|2021-03-25 08:59:50|472.26|468.26|472.27|468.27|472.29|468.29|472.25|468.25|13
1616662800000|2021-03-25 09:00:00|472.31|468.31|472.65|468.65|472.65|468.65|472.31|468.31|21
1616662810000|2021-03-25 09:00:10|472.73|468.73|472.85|468.85|472.85|468.85|472.73|468.73|18
1616662820000|2021-03-25 09:00:20|472.86|468.86|472.87|468.87|472.88|468.88|472.86|468.86|10
1616662830000|2021-03-25 09:00:30|472.85|468.85|472.72|468.72|472.85|468.85|472.65|468.65|20
1616662840000|2021-03-25 09:00:40|472.76|468.76|473.01|469.01|473.03|469.03|472.76|468.76|17
1616662850000|2021-03-25 09:00:50|473.02|469.02|472.93|468.93|473.05|469.05|472.91|468.91|16
1616662860000|2021-03-25 09:01:00|472.92|468.92|473.04|469.04|473.06|469.06|472.92|468.92|8
1616662870000|2021-03-25 09:01:10|473.08|469.08|472.94|468.94|473.1|469.1|472.91|468.91|15
1616662880000|2021-03-25 09:01:20|472.95|468.95|472.84|468.84|472.95|468.95|472.79|468.79|26
1616662890000|2021-03-25 09:01:30|472.85|468.85|473.01|469.01|473.09|469.09|472.85|468.85|25
1616662900000|2021-03-25 09:01:40|473|469|472.9|468.9|473.01|469.01|472.9|468.9|25
1616662910000|2021-03-25 09:01:50|472.91|468.91|472.91|468.91|472.92|468.92|472.86|468.86|15
1616662920000|2021-03-25 09:02:00|472.92|468.92|472.96|468.96|473.04|469.04|472.92|468.92|20
1616662930000|2021-03-25 09:02:10|472.95|468.95|472.9|468.9|472.97|468.97|472.86|468.86|16
1616662940000|2021-03-25 09:02:20|472.89|468.89|472.8|468.8|472.95|468.95|472.8|468.8|19
1616662950000|2021-03-25 09:02:30|472.81|468.81|472.95|468.95|472.99|468.99|472.77|468.77|20
1616662960000|2021-03-25 09:02:40|472.96|468.96|472.95|468.95|472.98|468.98|472.89|468.89|12
1616662970000|2021-03-25 09:02:50|472.96|468.96|472.84|468.84|472.96|468.96|472.81|468.81|14
1616662980000|2021-03-25 09:03:00|472.83|468.83|472.82|468.82|472.87|468.87|472.81|468.81|18
1616662990000|2021-03-25 09:03:10|472.83|468.83|472.79|468.79|472.85|468.85|472.79|468.79|20
1616663000000|2021-03-25 09:03:20|472.78|468.78|472.68|468.68|472.78|468.78|472.66|468.66|22
1616663010000|2021-03-25 09:03:30|472.66|468.66|472.65|468.65|472.71|468.71|472.62|468.62|25
1616663020000|2021-03-25 09:03:40|472.63|468.63|472.46|468.46|472.65|468.65|472.45|468.45|25
1616663030000|2021-03-25 09:03:50|472.47|468.47|472.67|468.67|472.73|468.73|472.43|468.43|25
1616663040000|2021-03-25 09:04:00|472.7|468.7|472.51|468.51|472.71|468.71|472.51|468.51|20
1616663050000|2021-03-25 09:04:10|472.52|468.52|472.25|468.25|472.55|468.55|472.25|468.25|18
1616663060000|2021-03-25 09:04:20|472.28|468.28|472.29|468.29|472.4|468.4|472.27|468.27|19
1616663070000|2021-03-25 09:04:30|472.28|468.28|472.03|468.03|472.28|468.28|471.98|467.98|13
1616663080000|2021-03-25 09:04:40|472.01|468.01|472.18|468.18|472.4|468.4|471.99|467.99|21
1616663090000|2021-03-25 09:04:50|472.06|468.06|471.92|467.92|472.07|468.07|471.91|467.91|16
1616663100000|2021-03-25 09:05:00|471.91|467.91|471.95|467.95|471.96|467.96|471.75|467.75|28
1616663110000|2021-03-25 09:05:10|471.96|467.96|472.17|468.17|472.19|468.19|471.93|467.93|21
1616663120000|2021-03-25 09:05:20|472.18|468.18|472.28|468.28|472.32|468.32|472.09|468.09|21
1616663130000|2021-03-25 09:05:30|472.39|468.39|472.29|468.29|472.45|468.45|472.22|468.22|24
1616663140000|2021-03-25 09:05:40|472.23|468.23|472.22|468.22|472.27|468.27|472.12|468.12|21
1616663150000|2021-03-25 09:05:50|472.21|468.21|472.17|468.17|472.21|468.21|472.15|468.15|14
1616663160000|2021-03-25 09:06:00|472.19|468.19|472.21|468.21|472.34|468.34|472.19|468.19|20
1616663170000|2021-03-25 09:06:10|472.22|468.22|472.29|468.29|472.39|468.39|472.21|468.21|24
1616663180000|2021-03-25 09:06:20|472.31|468.31|472.65|468.65|472.65|468.65|472.31|468.31|20
1616663190000|2021-03-25 09:06:30|472.67|468.67|472.6|468.6|472.67|468.67|472.58|468.58|15
1616663200000|2021-03-25 09:06:40|472.61|468.61|472.43|468.43|472.65|468.65|472.42|468.42|17
1616663210000|2021-03-25 09:06:50|472.4|468.4|472.47|468.47|472.49|468.49|472.35|468.35|23
1616663220000|2021-03-25 09:07:00|472.45|468.45|472.56|468.56|472.57|468.57|472.44|468.44|18
1616663230000|2021-03-25 09:07:10|472.55|468.55|472.58|468.58|472.58|468.58|472.53|468.53|6
1616663240000|2021-03-25 09:07:20|472.59|468.59|472.71|468.71|472.71|468.71|472.59|468.59|4
1616663250000|2021-03-25 09:07:30|472.82|468.82|472.89|468.89|472.91|468.91|472.81|468.81|15
1616663260000|2021-03-25 09:07:40|472.9|468.9|472.46|468.46|472.91|468.91|472.45|468.45|25
1616663270000|2021-03-25 09:07:50|472.52|468.52|472.61|468.61|472.65|468.65|472.5|468.5|23
1616663280000|2021-03-25 09:08:00|472.6|468.6|472.63|468.63|472.66|468.66|472.54|468.54|27
1616663290000|2021-03-25 09:08:10|472.62|468.62|472.58|468.58|472.62|468.62|472.53|468.53|21
1616663300000|2021-03-25 09:08:20|472.63|468.63|472.62|468.62|472.68|468.68|472.6|468.6|9
1616663310000|2021-03-25 09:08:30|472.61|468.61|472.57|468.57|472.63|468.63|472.52|468.52|13
1616663320000|2021-03-25 09:08:40|472.56|468.56|472.63|468.63|472.68|468.68|472.5|468.5|26
1616663330000|2021-03-25 09:08:50|472.66|468.66|472.64|468.64|472.66|468.66|472.55|468.55|16
1616663340000|2021-03-25 09:09:00|472.63|468.63|472.48|468.48|472.64|468.64|472.48|468.48|22
1616663350000|2021-03-25 09:09:10|472.44|468.44|472.19|468.19|472.44|468.44|472.15|468.15|16
1616663360000|2021-03-25 09:09:20|472.24|468.24|472.31|468.31|472.32|468.32|472.11|468.11|19
1616663370000|2021-03-25 09:09:30|472.32|468.32|472.45|468.45|472.45|468.45|472.2|468.2|23
1616663380000|2021-03-25 09:09:40|472.46|468.46|472.29|468.29|472.47|468.47|472.27|468.27|17
1616663390000|2021-03-25 09:09:50|472.28|468.28|472.39|468.39|472.45|468.45|472.25|468.25|17
1616663400000|2021-03-25 09:10:00|472.37|468.37|472.11|468.11|472.37|468.37|472.11|468.11|34
1616663410000|2021-03-25 09:10:10|472.13|468.13|472.31|468.31|472.42|468.42|472.13|468.13|29
1616663420000|2021-03-25 09:10:20|472.25|468.25|472.24|468.24|472.31|468.31|472.17|468.17|16
1616663430000|2021-03-25 09:10:30|472.12|468.12|472.15|468.15|472.26|468.26|472.09|468.09|20
1616663440000|2021-03-25 09:10:40|472.14|468.14|472|468|472.14|468.14|471.99|467.99|13
1616663450000|2021-03-25 09:10:50|471.98|467.98|471.86|467.86|472.12|468.12|471.83|467.83|33
1616663460000|2021-03-25 09:11:00|471.85|467.85|471.5|467.5|471.93|467.93|471.5|467.5|17
1616663470000|2021-03-25 09:11:10|471.44|467.44|471.54|467.54|471.54|467.54|471.33|467.33|19
1616663480000|2021-03-25 09:11:20|471.57|467.57|471.42|467.42|471.57|467.57|471.37|467.37|24
1616663490000|2021-03-25 09:11:30|471.41|467.41|471.21|467.21|471.41|467.41|471.21|467.21|31
1616663500000|2021-03-25 09:11:40|471.22|467.22|471.31|467.31|471.32|467.32|471.18|467.18|23
1616663510000|2021-03-25 09:11:50|471.26|467.26|471.37|467.37|471.39|467.39|471.26|467.26|23
1616663520000|2021-03-25 09:12:00|471.38|467.38|471.28|467.28|471.43|467.43|471.28|467.28|28
1616663530000|2021-03-25 09:12:10|471.3|467.3|471.28|467.28|471.35|467.35|471.27|467.27|17
1616663540000|2021-03-25 09:12:20|471.29|467.29|471.33|467.33|471.36|467.36|471.2|467.2|22
1616663550000|2021-03-25 09:12:30|471.29|467.29|471.4|467.4|471.44|467.44|471.27|467.27|21
1616663560000|2021-03-25 09:12:40|471.36|467.36|471.4|467.4|471.43|467.43|471.36|467.36|17
1616663570000|2021-03-25 09:12:50|471.39|467.39|471.46|467.46|471.46|467.46|471.23|467.23|30
1616663580000|2021-03-25 09:13:00|471.43|467.43|471.44|467.44|471.45|467.45|471.39|467.39|13
1616663590000|2021-03-25 09:13:10|471.39|467.39|471.54|467.54|471.58|467.58|471.39|467.39|17
1616663600000|2021-03-25 09:13:20|471.55|467.55|471.84|467.84|471.86|467.86|471.54|467.54|21
1616663610000|2021-03-25 09:13:30|471.87|467.87|471.89|467.89|471.94|467.94|471.72|467.72|21
1616663620000|2021-03-25 09:13:40|471.85|467.85|471.8|467.8|471.99|467.99|471.8|467.8|14
1616663630000|2021-03-25 09:13:50|471.79|467.79|471.75|467.75|471.8|467.8|471.71|467.71|25
1616663640000|2021-03-25 09:14:00|471.74|467.74|471.93|467.93|471.98|467.98|471.74|467.74|22
1616663650000|2021-03-25 09:14:10|471.94|467.94|471.81|467.81|471.94|467.94|471.8|467.8|16
1616663660000|2021-03-25 09:14:20|471.8|467.8|471.73|467.73|471.81|467.81|471.72|467.72|16
1616663670000|2021-03-25 09:14:30|471.72|467.72|471.76|467.76|471.77|467.77|471.72|467.72|16
1616663680000|2021-03-25 09:14:40|471.77|467.77|471.81|467.81|471.81|467.81|471.72|467.72|16
1616663690000|2021-03-25 09:14:50|471.8|467.8|471.77|467.77|471.8|467.8|471.74|467.74|7
1616663700000|2021-03-25 09:15:00|471.79|467.79|472.05|468.05|472.06|468.06|471.79|467.79|24
1616663710000|2021-03-25 09:15:10|472.04|468.04|472.11|468.11|472.12|468.12|472.03|468.03|10
1616663720000|2021-03-25 09:15:20|472.14|468.14|472.27|468.27|472.27|468.27|472.13|468.13|5
1616663730000|2021-03-25 09:15:30|472.28|468.28|472.26|468.26|472.28|468.28|472.26|468.26|9
1616663740000|2021-03-25 09:15:40|472.27|468.27|472.93|468.93|472.93|468.93|472.27|468.27|21
1616663750000|2021-03-25 09:15:50|472.94|468.94|473.17|469.17|473.17|469.17|472.94|468.94|15
1616663760000|2021-03-25 09:16:00|473.23|469.23|473.15|469.15|473.23|469.23|473.12|469.12|27
1616663770000|2021-03-25 09:16:10|473.16|469.16|473.29|469.29|473.29|469.29|473.15|469.15|20
1616663780000|2021-03-25 09:16:20|473.31|469.31|473.68|469.68|473.68|469.68|473.28|469.28|22
1616663790000|2021-03-25 09:16:30|473.64|469.64|473.84|469.84|473.91|469.91|473.64|469.64|24
1616663800000|2021-03-25 09:16:40|473.81|469.81|473.89|469.89|473.94|469.94|473.78|469.78|24
1616663810000|2021-03-25 09:16:50|473.88|469.88|473.92|469.92|473.94|469.94|473.87|469.87|14
1616663820000|2021-03-25 09:17:00|473.94|469.94|474.06|470.06|474.07|470.07|473.93|469.93|13
1616663830000|2021-03-25 09:17:10|474.07|470.07|474|470|474.12|470.12|473.96|469.96|19
1616663840000|2021-03-25 09:17:20|473.98|469.98|473.96|469.96|474.01|470.01|473.94|469.94|22
1616663850000|2021-03-25 09:17:30|473.95|469.95|474.1|470.1|474.11|470.11|473.95|469.95|24
1616663860000|2021-03-25 09:17:40|474.11|470.11|474.14|470.14|474.18|470.18|474.07|470.07|23
1616663870000|2021-03-25 09:17:50|474.16|470.16|474.12|470.12|474.16|470.16|474.12|470.12|15
1616663880000|2021-03-25 09:18:00|474.13|470.13|474.39|470.39|474.41|470.41|474.12|470.12|19
1616663890000|2021-03-25 09:18:10|474.3|470.3|474.22|470.22|474.33|470.33|474.22|470.22|17
1616663900000|2021-03-25 09:18:20|474.21|470.21|474.35|470.35|474.37|470.37|474.21|470.21|15
1616663910000|2021-03-25 09:18:30|474.33|470.33|474.48|470.48|474.48|470.48|474.33|470.33|10
1616663920000|2021-03-25 09:18:40|474.49|470.49|474.6|470.6|474.6|470.6|474.49|470.49|13
1616663930000|2021-03-25 09:18:50|474.58|470.58|474.45|470.45|474.59|470.59|474.36|470.36|23
1616663940000|2021-03-25 09:19:00|474.47|470.47|474.52|470.52|474.53|470.53|474.46|470.46|12
1616663950000|2021-03-25 09:19:10|474.53|470.53|474.54|470.54|474.54|470.54|474.51|470.51|12
1616663960000|2021-03-25 09:19:20|474.56|470.56|474.63|470.63|474.63|470.63|474.54|470.54|14
1616663970000|2021-03-25 09:19:30|474.64|470.64|475.18|471.18|475.24|471.24|474.63|470.63|18
1616663980000|2021-03-25 09:19:40|475.15|471.15|475.2|471.2|475.22|471.22|475.14|471.14|19
1616663990000|2021-03-25 09:19:50|475.21|471.21|475.33|471.33|475.33|471.33|475.21|471.21|10
1616664000000|2021-03-25 09:20:00|475.37|471.37|475.44|471.44|475.47|471.47|475.32|471.32|29
1616664010000|2021-03-25 09:20:10|475.43|471.43|475.42|471.42|475.45|471.45|475.35|471.35|27
1616664020000|2021-03-25 09:20:20|475.44|471.44|475.57|471.57|475.57|471.57|475.4|471.4|19
1616664030000|2021-03-25 09:20:30|475.6|471.6|475.82|471.82|475.85|471.85|475.6|471.6|14
1616664040000|2021-03-25 09:20:40|475.84|471.84|475.72|471.72|475.84|471.84|475.71|471.71|15
1616664050000|2021-03-25 09:20:50|475.73|471.73|475.85|471.85|475.85|471.85|475.72|471.72|17
1616664060000|2021-03-25 09:21:00|475.86|471.86|475.77|471.77|475.89|471.89|475.73|471.73|23
1616664070000|2021-03-25 09:21:10|475.76|471.76|475.35|471.35|475.76|471.76|475.33|471.33|24
1616664080000|2021-03-25 09:21:20|475.37|471.37|475.73|471.73|475.73|471.73|475.33|471.33|28
1616664090000|2021-03-25 09:21:30|475.74|471.74|475.63|471.63|475.74|471.74|475.57|471.57|25
1616664100000|2021-03-25 09:21:40|475.59|471.59|475.25|471.25|475.61|471.61|475.25|471.25|29
1616664110000|2021-03-25 09:21:50|475.24|471.24|475.05|471.05|475.28|471.28|475.02|471.02|26
1616664120000|2021-03-25 09:22:00|475.14|471.14|475.05|471.05|475.26|471.26|475.05|471.05|21
1616664130000|2021-03-25 09:22:10|475.04|471.04|474.96|470.96|475.17|471.17|474.92|470.92|21
1616664140000|2021-03-25 09:22:20|475.01|471.01|474.8|470.8|475.21|471.21|474.79|470.79|22
1616664150000|2021-03-25 09:22:30|474.81|470.81|474.79|470.79|474.81|470.81|474.7|470.7|21
1616664160000|2021-03-25 09:22:40|474.78|470.78|474.56|470.56|474.78|470.78|474.55|470.55|15
1616664170000|2021-03-25 09:22:50|474.57|470.57|474.45|470.45|474.61|470.61|474.45|470.45|16
1616664180000|2021-03-25 09:23:00|474.46|470.46|474.28|470.28|474.46|470.46|474.21|470.21|22
1616664190000|2021-03-25 09:23:10|474.29|470.29|474.43|470.43|474.52|470.52|474.29|470.29|19
1616664200000|2021-03-25 09:23:20|474.39|470.39|474.56|470.56|474.57|470.57|474.32|470.32|25
1616664210000|2021-03-25 09:23:30|474.5|470.5|474.23|470.23|474.58|470.58|474.22|470.22|23
1616664220000|2021-03-25 09:23:40|474.21|470.21|474.17|470.17|474.26|470.26|474.15|470.15|21
1616664230000|2021-03-25 09:23:50|474.16|470.16|474.31|470.31|474.31|470.31|474.15|470.15|17
1616664240000|2021-03-25 09:24:00|474.33|470.33|474.84|470.84|474.85|470.85|474.33|470.33|27
1616664250000|2021-03-25 09:24:10|474.85|470.85|474.84|470.84|474.86|470.86|474.83|470.83|14
1616664260000|2021-03-25 09:24:20|474.8|470.8|474.92|470.92|474.92|470.92|474.72|470.72|23
1616664270000|2021-03-25 09:24:30|474.94|470.94|474.92|470.92|474.97|470.97|474.84|470.84|25
1616664280000|2021-03-25 09:24:40|474.88|470.88|475.02|471.02|475.02|471.02|474.83|470.83|19
1616664290000|2021-03-25 09:24:50|475.03|471.03|474.6|470.6|475.1|471.1|474.58|470.58|22
1616664300000|2021-03-25 09:25:00|474.52|470.52|474.34|470.34|474.69|470.69|474.33|470.33|30
1616664310000|2021-03-25 09:25:10|474.37|470.37|474.49|470.49|474.61|470.61|474.37|470.37|28
1616664320000|2021-03-25 09:25:20|474.44|470.44|474.34|470.34|474.44|470.44|474.31|470.31|19
1616664330000|2021-03-25 09:25:30|474.33|470.33|474.28|470.28|474.35|470.35|474.23|470.23|26
1616664340000|2021-03-25 09:25:40|474.27|470.27|474.25|470.25|474.29|470.29|474.25|470.25|16
1616664350000|2021-03-25 09:25:50|474.27|470.27|474.2|470.2|474.27|470.27|474.14|470.14|31
1616664360000|2021-03-25 09:26:00|474.21|470.21|474.05|470.05|474.27|470.27|474.05|470.05|16
1616664370000|2021-03-25 09:26:10|474.06|470.06|474.02|470.02|474.07|470.07|474.02|470.02|20
1616664380000|2021-03-25 09:26:20|474.05|470.05|474.11|470.11|474.23|470.23|474.02|470.02|22
1616664390000|2021-03-25 09:26:30|474.08|470.08|474.08|470.08|474.13|470.13|474.08|470.08|17
1616664400000|2021-03-25 09:26:40|474.09|470.09|474.15|470.15|474.23|470.23|474.08|470.08|20
1616664410000|2021-03-25 09:26:50|474.16|470.16|474.13|470.13|474.21|470.21|474.1|470.1|21
1616664420000|2021-03-25 09:27:00|474.15|470.15|474.09|470.09|474.15|470.15|474.06|470.06|18
1616664430000|2021-03-25 09:27:10|474.13|470.13|474.19|470.19|474.25|470.25|474.13|470.13|23
1616664440000|2021-03-25 09:27:20|474.2|470.2|474.36|470.36|474.36|470.36|474.18|470.18|14
1616664450000|2021-03-25 09:27:30|474.37|470.37|474.33|470.33|474.37|470.37|474.3|470.3|3
1616664460000|2021-03-25 09:27:40|474.32|470.32|474.51|470.51|474.51|470.51|474.31|470.31|14
1616664470000|2021-03-25 09:27:50|474.5|470.5|474.5|470.5|474.5|470.5|474.45|470.45|16
1616664480000|2021-03-25 09:28:00|474.49|470.49|474.5|470.5|474.56|470.56|474.47|470.47|21
1616664490000|2021-03-25 09:28:10|474.51|470.51|474.54|470.54|474.62|470.62|474.5|470.5|16
1616664500000|2021-03-25 09:28:20|474.55|470.55|474.63|470.63|474.65|470.65|474.52|470.52|28
1616664510000|2021-03-25 09:28:30|474.67|470.67|474.8|470.8|474.81|470.81|474.67|470.67|18
1616664520000|2021-03-25 09:28:40|474.79|470.79|474.86|470.86|474.86|470.86|474.79|470.79|7
1616664530000|2021-03-25 09:28:50|474.85|470.85|474.79|470.79|474.87|470.87|474.79|470.79|14
1616664540000|2021-03-25 09:29:00|474.75|470.75|474.76|470.76|474.84|470.84|474.74|470.74|19
1616664550000|2021-03-25 09:29:10|474.75|470.75|474.8|470.8|474.8|470.8|474.75|470.75|14
1616664560000|2021-03-25 09:29:20|474.78|470.78|474.7|470.7|474.78|470.78|474.68|470.68|13
1616664570000|2021-03-25 09:29:30|474.71|470.71|474.68|470.68|474.92|470.92|474.64|470.64|18
1616664580000|2021-03-25 09:29:40|474.67|470.67|474.7|470.7|474.72|470.72|474.63|470.63|21
1616664590000|2021-03-25 09:29:50|474.6|470.6|474.33|470.33|474.73|470.73|474.33|470.33|24
1616664600000|2021-03-25 09:30:00|474.35|470.35|474.38|470.38|474.47|470.47|474.34|470.34|17
1616664610000|2021-03-25 09:30:10|474.35|470.35|474.32|470.32|474.47|470.47|474.31|470.31|18
1616664620000|2021-03-25 09:30:20|474.3|470.3|474.4|470.4|474.4|470.4|474.3|470.3|8
1616664630000|2021-03-25 09:30:30|474.42|470.42|474.31|470.31|474.45|470.45|474.28|470.28|20
1616664640000|2021-03-25 09:30:40|474.29|470.29|474.02|470.02|474.35|470.35|474.01|470.01|22
1616664650000|2021-03-25 09:30:50|474.05|470.05|473.51|469.51|474.11|470.11|473.47|469.47|26
1616664660000|2021-03-25 09:31:00|473.47|469.47|473.43|469.43|473.47|469.47|473.28|469.28|29
1616664670000|2021-03-25 09:31:10|473.42|469.42|473.51|469.51|473.58|469.58|473.4|469.4|28
1616664680000|2021-03-25 09:31:20|473.44|469.44|473.44|469.44|473.51|469.51|473.42|469.42|11
1616664690000|2021-03-25 09:31:30|473.38|469.38|473.53|469.53|473.54|469.54|473.34|469.34|16
1616664700000|2021-03-25 09:31:40|473.5|469.5|473.62|469.62|473.62|469.62|473.49|469.49|16
1616664710000|2021-03-25 09:31:50|473.58|469.58|473.69|469.69|473.69|469.69|473.58|469.58|27
1616664720000|2021-03-25 09:32:00|473.68|469.68|473.52|469.52|473.68|469.68|473.52|469.52|23
1616664730000|2021-03-25 09:32:10|473.51|469.51|473.5|469.5|473.58|469.58|473.44|469.44|16
1616664740000|2021-03-25 09:32:20|473.46|469.46|473.47|469.47|473.53|469.53|473.36|469.36|26
1616664750000|2021-03-25 09:32:30|473.44|469.44|473.35|469.35|473.55|469.55|473.34|469.34|31
1616664760000|2021-03-25 09:32:40|473.36|469.36|473.35|469.35|473.44|469.44|473.34|469.34|23
1616664770000|2021-03-25 09:32:50|473.36|469.36|473.28|469.28|473.38|469.38|473.16|469.16|25
1616664780000|2021-03-25 09:33:00|473.2|469.2|473.33|469.33|473.37|469.37|473.2|469.2|24
1616664790000|2021-03-25 09:33:10|473.34|469.34|473.36|469.36|473.42|469.42|473.32|469.32|17
1616664800000|2021-03-25 09:33:20|473.34|469.34|473.44|469.44|473.47|469.47|473.33|469.33|13
1616664810000|2021-03-25 09:33:30|473.42|469.42|473.78|469.78|473.78|469.78|473.42|469.42|24
1616664820000|2021-03-25 09:33:40|473.76|469.76|473.68|469.68|473.76|469.76|473.57|469.57|15
1616664830000|2021-03-25 09:33:50|473.71|469.71|473.66|469.66|473.72|469.72|473.64|469.64|21
1616664840000|2021-03-25 09:34:00|473.67|469.67|473.76|469.76|473.81|469.81|473.65|469.65|26
1616664850000|2021-03-25 09:34:10|473.78|469.78|473.72|469.72|473.79|469.79|473.72|469.72|11
1616664860000|2021-03-25 09:34:20|473.71|469.71|473.71|469.71|473.75|469.75|473.71|469.71|7
1616664870000|2021-03-25 09:34:30|473.73|469.73|473.68|469.68|473.73|469.73|473.68|469.68|12
1616664880000|2021-03-25 09:34:40|473.62|469.62|473.46|469.46|473.66|469.66|473.44|469.44|23
1616664890000|2021-03-25 09:34:50|473.48|469.48|473.49|469.49|473.64|469.64|473.45|469.45|23
1616664900000|2021-03-25 09:35:00|473.48|469.48|473.56|469.56|473.72|469.72|473.48|469.48|34
1616664910000|2021-03-25 09:35:10|473.62|469.62|473.37|469.37|473.64|469.64|473.36|469.36|29
1616664920000|2021-03-25 09:35:20|473.38|469.38|473.4|469.4|473.44|469.44|473.29|469.29|34
1616664930000|2021-03-25 09:35:30|473.34|469.34|473.28|469.28|473.35|469.35|473.18|469.18|24
1616664940000|2021-03-25 09:35:40|473.24|469.24|473.2|469.2|473.28|469.28|473.18|469.18|25
1616664950000|2021-03-25 09:35:50|473.21|469.21|473.29|469.29|473.39|469.39|473.21|469.21|17
1616664960000|2021-03-25 09:36:00|473.32|469.32|473.21|469.21|473.32|469.32|473.1|469.1|30
1616664970000|2021-03-25 09:36:10|473.2|469.2|473.17|469.17|473.24|469.24|473.15|469.15|25
1616664980000|2021-03-25 09:36:20|473.16|469.16|473.16|469.16|473.21|469.21|473.15|469.15|21
1616664990000|2021-03-25 09:36:30|473.14|469.14|473.23|469.23|473.26|469.26|473.13|469.13|22
1616665000000|2021-03-25 09:36:40|473.21|469.21|473.24|469.24|473.26|469.26|473.21|469.21|15
1616665010000|2021-03-25 09:36:50|473.22|469.22|473.21|469.21|473.3|469.3|473.15|469.15|20
1616665020000|2021-03-25 09:37:00|473.19|469.19|473.28|469.28|473.33|469.33|473.19|469.19|22
1616665030000|2021-03-25 09:37:10|473.25|469.25|473.31|469.31|473.31|469.31|473.25|469.25|9
1616665040000|2021-03-25 09:37:20|473.33|469.33|473.33|469.33|473.34|469.34|473.33|469.33|9
1616665050000|2021-03-25 09:37:30|473.29|469.29|473.33|469.33|473.39|469.39|473.25|469.25|18
1616665060000|2021-03-25 09:37:40|473.34|469.34|473.34|469.34|473.39|469.39|473.34|469.34|11
1616665070000|2021-03-25 09:37:50|473.36|469.36|473.38|469.38|473.42|469.42|473.33|469.33|13
1616665080000|2021-03-25 09:38:00|473.39|469.39|473.63|469.63|473.63|469.63|473.39|469.39|13
1616665090000|2021-03-25 09:38:10|473.62|469.62|473.72|469.72|473.72|469.72|473.62|469.62|15
1616665100000|2021-03-25 09:38:20|473.73|469.73|473.74|469.74|473.74|469.74|473.64|469.64|13
1616665110000|2021-03-25 09:38:30|473.78|469.78|473.93|469.93|473.94|469.94|473.69|469.69|19
1616665120000|2021-03-25 09:38:40|473.94|469.94|474|470|474|470|473.93|469.93|10
1616665130000|2021-03-25 09:38:50|474.15|470.15|474.11|470.11|474.15|470.15|474.11|470.11|6
1616665140000|2021-03-25 09:39:00|474.1|470.1|474.18|470.18|474.19|470.19|474.1|470.1|11
1616665150000|2021-03-25 09:39:10|474.19|470.19|474.21|470.21|474.24|470.24|474.18|470.18|13
1616665160000|2021-03-25 09:39:20|474.22|470.22|474.27|470.27|474.32|470.32|474.21|470.21|14
1616665170000|2021-03-25 09:39:30|474.28|470.28|474.16|470.16|474.28|470.28|474.15|470.15|18
1616665180000|2021-03-25 09:39:40|474.18|470.18|474.14|470.14|474.22|470.22|474.14|470.14|17
1616665190000|2021-03-25 09:39:50|474.15|470.15|474.07|470.07|474.24|470.24|474.07|470.07|27
1616665200000|2021-03-25 09:40:00|474.11|470.11|474.11|470.11|474.2|470.2|474.08|470.08|15
1616665210000|2021-03-25 09:40:10|474.1|470.1|474.04|470.04|474.15|470.15|474.02|470.02|16
1616665220000|2021-03-25 09:40:20|474.05|470.05|474.28|470.28|474.28|470.28|474.04|470.04|18
1616665230000|2021-03-25 09:40:30|474.26|470.26|474.14|470.14|474.26|470.26|474.08|470.08|19
1616665240000|2021-03-25 09:40:40|474.12|470.12|474.12|470.12|474.13|470.13|474.07|470.07|20
1616665250000|2021-03-25 09:40:50|474.09|470.09|474.11|470.11|474.15|470.15|474.07|470.07|13
1616665260000|2021-03-25 09:41:00|474.12|470.12|474.03|470.03|474.12|470.12|474.01|470.01|15
1616665270000|2021-03-25 09:41:10|474.04|470.04|474.04|470.04|474.09|470.09|474.02|470.02|9
1616665280000|2021-03-25 09:41:20|474.06|470.06|474|470|474.12|470.12|473.99|469.99|11
1616665290000|2021-03-25 09:41:30|474.01|470.01|474.01|470.01|474.02|470.02|473.98|469.98|5
1616665300000|2021-03-25 09:41:40|474|470|474|470|474|470|473.99|469.99|3
1616665310000|2021-03-25 09:41:50|473.99|469.99|473.9|469.9|473.99|469.99|473.89|469.89|14
1616665320000|2021-03-25 09:42:00|473.96|469.96|473.92|469.92|473.98|469.98|473.89|469.89|15
1616665330000|2021-03-25 09:42:10|473.93|469.93|473.92|469.92|473.93|469.93|473.92|469.92|4
1616665340000|2021-03-25 09:42:20|473.93|469.93|473.92|469.92|473.93|469.93|473.92|469.92|4
1616665350000|2021-03-25 09:42:30|473.93|469.93|473.95|469.95|474.01|470.01|473.91|469.91|16
1616665360000|2021-03-25 09:42:40|473.96|469.96|474.01|470.01|474.04|470.04|473.95|469.95|14
1616665370000|2021-03-25 09:42:50|474.03|470.03|474.24|470.24|474.24|470.24|474.03|470.03|12
1616665380000|2021-03-25 09:43:00|474.27|470.27|474.7|470.7|474.7|470.7|474.22|470.22|29
1616665390000|2021-03-25 09:43:10|474.64|470.64|474.94|470.94|475.21|471.21|474.63|470.63|27
1616665400000|2021-03-25 09:43:20|475.01|471.01|474.94|470.94|475.01|471.01|474.88|470.88|19
1616665410000|2021-03-25 09:43:30|474.87|470.87|474.98|470.98|475.04|471.04|474.86|470.86|26
1616665420000|2021-03-25 09:43:40|474.95|470.95|474.96|470.96|475.06|471.06|474.93|470.93|19
1616665430000|2021-03-25 09:43:50|474.95|470.95|474.83|470.83|474.96|470.96|474.76|470.76|21
1616665440000|2021-03-25 09:44:00|474.79|470.79|474.61|470.61|474.95|470.95|474.61|470.61|31
1616665450000|2021-03-25 09:44:10|474.63|470.63|474.55|470.55|474.68|470.68|474.55|470.55|23
1616665460000|2021-03-25 09:44:20|474.56|470.56|474.59|470.59|474.69|470.69|474.55|470.55|25
1616665470000|2021-03-25 09:44:30|474.58|470.58|474.59|470.59|474.59|470.59|474.49|470.49|12
1616665480000|2021-03-25 09:44:40|474.52|470.52|474.48|470.48|474.67|470.67|474.48|470.48|17
1616665490000|2021-03-25 09:44:50|474.5|470.5|474.51|470.51|474.68|470.68|474.5|470.5|21
1616665500000|2021-03-25 09:45:00|474.49|470.49|474.52|470.52|474.54|470.54|474.49|470.49|11
1616665510000|2021-03-25 09:45:10|474.5|470.5|474.5|470.5|474.52|470.52|474.49|470.49|11
1616665520000|2021-03-25 09:45:20|474.51|470.51|474.53|470.53|474.65|470.65|474.51|470.51|13
1616665530000|2021-03-25 09:45:30|474.54|470.54|474.7|470.7|474.7|470.7|474.54|470.54|17
1616665540000|2021-03-25 09:45:40|474.73|470.73|474.88|470.88|474.92|470.92|474.73|470.73|24
1616665550000|2021-03-25 09:45:50|474.89|470.89|475.09|471.09|475.12|471.12|474.86|470.86|17
1616665560000|2021-03-25 09:46:00|475.08|471.08|474.98|470.98|475.11|471.11|474.94|470.94|25
1616665570000|2021-03-25 09:46:10|475.04|471.04|474.98|470.98|475.04|471.04|474.95|470.95|23
1616665580000|2021-03-25 09:46:20|474.97|470.97|475.29|471.29|475.29|471.29|474.91|470.91|29
1616665590000|2021-03-25 09:46:30|475.28|471.28|475.24|471.24|475.28|471.28|475.16|471.16|26
1616665600000|2021-03-25 09:46:40|475.23|471.23|475.28|471.28|475.36|471.36|475.21|471.21|24
1616665610000|2021-03-25 09:46:50|475.27|471.27|475.23|471.23|475.33|471.33|475.22|471.22|28
1616665620000|2021-03-25 09:47:00|475.25|471.25|475.01|471.01|475.26|471.26|475|471|30
1616665630000|2021-03-25 09:47:10|475.1|471.1|475.14|471.14|475.2|471.2|475|471|18
1616665640000|2021-03-25 09:47:20|475.07|471.07|475.06|471.06|475.18|471.18|475.04|471.04|17
1616665650000|2021-03-25 09:47:30|475.05|471.05|474.94|470.94|475.06|471.06|474.89|470.89|21
1616665660000|2021-03-25 09:47:40|475.03|471.03|474.96|470.96|475.03|471.03|474.93|470.93|20
1616665670000|2021-03-25 09:47:50|474.97|470.97|475.03|471.03|475.06|471.06|474.88|470.88|24
1616665680000|2021-03-25 09:48:00|475.01|471.01|475.17|471.17|475.17|471.17|474.99|470.99|19
1616665690000|2021-03-25 09:48:10|475.18|471.18|475.29|471.29|475.35|471.35|475.18|471.18|31
1616665700000|2021-03-25 09:48:20|475.35|471.35|475.67|471.67|475.7|471.7|475.24|471.24|27
1616665710000|2021-03-25 09:48:30|475.68|471.68|475.82|471.82|475.82|471.82|475.57|471.57|19
1616665720000|2021-03-25 09:48:40|475.79|471.79|475.81|471.81|475.97|471.97|475.61|471.61|22
1616665730000|2021-03-25 09:48:50|475.8|471.8|475.82|471.82|475.82|471.82|475.74|471.74|18
1616665740000|2021-03-25 09:49:00|475.8|471.8|475.66|471.66|475.82|471.82|475.62|471.62|21
1616665750000|2021-03-25 09:49:10|475.62|471.62|475.56|471.56|475.67|471.67|475.55|471.55|16
1616665760000|2021-03-25 09:49:20|475.57|471.57|475.62|471.62|475.67|471.67|475.55|471.55|17
1616665770000|2021-03-25 09:49:30|475.6|471.6|475.5|471.5|475.61|471.61|475.47|471.47|25
1616665780000|2021-03-25 09:49:40|475.49|471.49|475.15|471.15|475.49|471.49|475.12|471.12|32
1616665790000|2021-03-25 09:49:50|475.16|471.16|475.13|471.13|475.22|471.22|475.08|471.08|29
1616665800000|2021-03-25 09:50:00|475.12|471.12|475.14|471.14|475.14|471.14|475.05|471.05|23
1616665810000|2021-03-25 09:50:10|475.13|471.13|475.17|471.17|475.18|471.18|475.09|471.09|13
1616665820000|2021-03-25 09:50:20|475.18|471.18|475.35|471.35|475.35|471.35|475.14|471.14|20
1616665830000|2021-03-25 09:50:30|475.38|471.38|475.34|471.34|475.38|471.38|475.34|471.34|15
1616665840000|2021-03-25 09:50:40|475.32|471.32|475.43|471.43|475.43|471.43|475.28|471.28|16
1616665850000|2021-03-25 09:50:50|475.42|471.42|475.58|471.58|475.62|471.62|475.42|471.42|24
1616665860000|2021-03-25 09:51:00|475.59|471.59|475.51|471.51|475.59|471.59|475.4|471.4|24
1616665870000|2021-03-25 09:51:10|475.5|471.5|475.69|471.69|475.69|471.69|475.47|471.47|15
1616665880000|2021-03-25 09:51:20|475.66|471.66|475.97|471.97|475.97|471.97|475.64|471.64|27
1616665890000|2021-03-25 09:51:30|475.92|471.92|475.78|471.78|475.92|471.92|475.76|471.76|23
1616665900000|2021-03-25 09:51:40|475.77|471.77|475.84|471.84|475.86|471.86|475.76|471.76|27
1616665910000|2021-03-25 09:51:50|475.82|471.82|475.57|471.57|475.84|471.84|475.57|471.57|23
1616665920000|2021-03-25 09:52:00|475.58|471.58|475.57|471.57|475.58|471.58|475.53|471.53|10
1616665930000|2021-03-25 09:52:10|475.54|471.54|475.53|471.53|475.57|471.57|475.5|471.5|12
1616665940000|2021-03-25 09:52:20|475.51|471.51|475.49|471.49|475.54|471.54|475.49|471.49|15
1616665950000|2021-03-25 09:52:30|475.46|471.46|475.48|471.48|475.51|471.51|475.4|471.4|15
1616665960000|2021-03-25 09:52:40|475.47|471.47|475.21|471.21|475.52|471.52|475.21|471.21|16
1616665970000|2021-03-25 09:52:50|475.2|471.2|475.12|471.12|475.22|471.22|475.12|471.12|21
1616665980000|2021-03-25 09:53:00|475.13|471.13|475.3|471.3|475.3|471.3|475.13|471.13|15
1616665990000|2021-03-25 09:53:10|475.31|471.31|475.55|471.55|475.56|471.56|475.29|471.29|24
1616666000000|2021-03-25 09:53:20|475.56|471.56|475.57|471.57|475.63|471.63|475.54|471.54|15
1616666010000|2021-03-25 09:53:30|475.56|471.56|475.59|471.59|475.66|471.66|475.56|471.56|25
1616666020000|2021-03-25 09:53:40|475.6|471.6|475.62|471.62|475.65|471.65|475.59|471.59|16
1616666030000|2021-03-25 09:53:50|475.63|471.63|475.54|471.54|475.63|471.63|475.52|471.52|19
1616666040000|2021-03-25 09:54:00|475.55|471.55|475.6|471.6|475.6|471.6|475.55|471.55|17
1616666050000|2021-03-25 09:54:10|475.62|471.62|475.63|471.63|475.65|471.65|475.62|471.62|15
1616666060000|2021-03-25 09:54:20|475.65|471.65|475.66|471.66|475.68|471.68|475.64|471.64|10
1616666070000|2021-03-25 09:54:30|475.68|471.68|475.51|471.51|475.72|471.72|475.51|471.51|15
1616666080000|2021-03-25 09:54:40|475.49|471.49|475.41|471.41|475.56|471.56|475.38|471.38|22
1616666090000|2021-03-25 09:54:50|475.4|471.4|475.44|471.44|475.49|471.49|475.39|471.39|17
1616666100000|2021-03-25 09:55:00|475.45|471.45|475.56|471.56|475.56|471.56|475.4|471.4|25
1616666110000|2021-03-25 09:55:10|475.57|471.57|475.74|471.74|475.78|471.78|475.57|471.57|25
1616666120000|2021-03-25 09:55:20|475.76|471.76|475.72|471.72|475.76|471.76|475.69|471.69|16
1616666130000|2021-03-25 09:55:30|475.74|471.74|475.78|471.78|475.82|471.82|475.71|471.71|16
1616666140000|2021-03-25 09:55:40|475.75|471.75|476.03|472.03|476.06|472.06|475.75|471.75|17
1616666150000|2021-03-25 09:55:50|476.07|472.07|476.09|472.09|476.13|472.13|476.02|472.02|17
1616666160000|2021-03-25 09:56:00|476.08|472.08|476.1|472.1|476.12|472.12|476.07|472.07|23
1616666170000|2021-03-25 09:56:10|476.11|472.11|476.11|472.11|476.13|472.13|476.09|472.09|20
1616666180000|2021-03-25 09:56:20|476.12|472.12|476.17|472.17|476.18|472.18|476.1|472.1|19
1616666190000|2021-03-25 09:56:30|476.13|472.13|475.79|471.79|476.13|472.13|475.73|471.73|27
1616666200000|2021-03-25 09:56:40|475.78|471.78|475.74|471.74|475.78|471.78|475.73|471.73|14
1616666210000|2021-03-25 09:56:50|475.73|471.73|475.68|471.68|475.78|471.78|475.68|471.68|23
1616666220000|2021-03-25 09:57:00|475.69|471.69|475.93|471.93|475.94|471.94|475.67|471.67|21
1616666230000|2021-03-25 09:57:10|475.95|471.95|475.88|471.88|475.95|471.95|475.88|471.88|15
1616666240000|2021-03-25 09:57:20|475.87|471.87|475.86|471.86|475.89|471.89|475.84|471.84|20
1616666250000|2021-03-25 09:57:30|475.87|471.87|475.56|471.56|475.87|471.87|475.42|471.42|24
1616666260000|2021-03-25 09:57:40|475.52|471.52|475.75|471.75|475.81|471.81|475.45|471.45|27
1616666270000|2021-03-25 09:57:50|475.76|471.76|475.74|471.74|475.82|471.82|475.69|471.69|22
1616666280000|2021-03-25 09:58:00|475.73|471.73|475.9|471.9|475.91|471.91|475.71|471.71|14
1616666290000|2021-03-25 09:58:10|475.89|471.89|475.9|471.9|475.95|471.95|475.89|471.89|10
1616666300000|2021-03-25 09:58:20|475.87|471.87|475.81|471.81|475.91|471.91|475.81|471.81|19
1616666310000|2021-03-25 09:58:30|475.73|471.73|476.05|472.05|476.05|472.05|475.62|471.62|25
1616666320000|2021-03-25 09:58:40|476.04|472.04|476.08|472.08|476.08|472.08|476.04|472.04|13
1616666330000|2021-03-25 09:58:50|476.07|472.07|476.24|472.24|476.25|472.25|476.03|472.03|25
1616666340000|2021-03-25 09:59:00|476.23|472.23|475.95|471.95|476.24|472.24|475.95|471.95|27
1616666350000|2021-03-25 09:59:10|475.94|471.94|475.87|471.87|475.98|471.98|475.85|471.85|19
1616666360000|2021-03-25 09:59:20|475.88|471.88|475.78|471.78|475.88|471.88|475.69|471.69|22
1616666370000|2021-03-25 09:59:30|475.79|471.79|475.91|471.91|475.96|471.96|475.79|471.79|21
1616666380000|2021-03-25 09:59:40|475.9|471.9|475.8|471.8|475.92|471.92|475.79|471.79|19
1616666390000|2021-03-25 09:59:50|475.79|471.79|475.82|471.82|475.86|471.86|475.78|471.78|13
1616666400000|2021-03-25 10:00:00|475.83|471.83|475.81|471.81|475.84|471.84|475.72|471.72|20
1616666410000|2021-03-25 10:00:10|475.83|471.83|475.8|471.8|475.83|471.83|475.34|471.34|36
1616666420000|2021-03-25 10:00:20|475.84|471.84|476.15|472.15|476.15|472.15|475.8|471.8|24
1616666430000|2021-03-25 10:00:30|476.14|472.14|476.22|472.22|476.23|472.23|476.14|472.14|13
1616666440000|2021-03-25 10:00:40|476.19|472.19|476.17|472.17|476.22|472.22|476.13|472.13|26
1616666450000|2021-03-25 10:00:50|476.16|472.16|476.11|472.11|476.18|472.18|476.11|472.11|22
1616666460000|2021-03-25 10:01:00|476.1|472.1|476.03|472.03|476.13|472.13|476.01|472.01|21
1616666470000|2021-03-25 10:01:10|476.01|472.01|476.02|472.02|476.04|472.04|475.84|471.84|20
1616666480000|2021-03-25 10:01:20|476.06|472.06|475.8|471.8|476.12|472.12|475.76|471.76|28
1616666490000|2021-03-25 10:01:30|475.81|471.81|475.74|471.74|475.81|471.81|475.73|471.73|13
1616666500000|2021-03-25 10:01:40|475.75|471.75|475.75|471.75|475.75|471.75|475.72|471.72|11
1616666510000|2021-03-25 10:01:50|475.72|471.72|475.87|471.87|475.87|471.87|475.71|471.71|20
1616666520000|2021-03-25 10:02:00|475.86|471.86|475.96|471.96|475.96|471.96|475.86|471.86|10
1616666530000|2021-03-25 10:02:10|475.97|471.97|475.95|471.95|475.99|471.99|475.94|471.94|12
1616666540000|2021-03-25 10:02:20|475.96|471.96|475.92|471.92|475.97|471.97|475.89|471.89|14
1616666550000|2021-03-25 10:02:30|475.94|471.94|475.94|471.94|475.95|471.95|475.91|471.91|22
1616666560000|2021-03-25 10:02:40|475.93|471.93|475.96|471.96|476|472|475.82|471.82|23
1616666570000|2021-03-25 10:02:50|475.97|471.97|475.89|471.89|476.09|472.09|475.88|471.88|25
1616666580000|2021-03-25 10:03:00|475.88|471.88|475.85|471.85|475.92|471.92|475.85|471.85|16
1616666590000|2021-03-25 10:03:10|475.84|471.84|475.78|471.78|475.85|471.85|475.74|471.74|17
1616666600000|2021-03-25 10:03:20|475.8|471.8|475.42|471.42|475.8|471.8|475.39|471.39|25
1616666610000|2021-03-25 10:03:30|475.41|471.41|475.44|471.44|475.47|471.47|475.35|471.35|27
1616666620000|2021-03-25 10:03:40|475.37|471.37|475.46|471.46|475.54|471.54|475.32|471.32|27
1616666630000|2021-03-25 10:03:50|475.47|471.47|475.31|471.31|475.48|471.48|475.15|471.15|24
1616666640000|2021-03-25 10:04:00|475.33|471.33|475.43|471.43|475.49|471.49|475.33|471.33|17
1616666650000|2021-03-25 10:04:10|475.44|471.44|475.23|471.23|475.44|471.44|475.23|471.23|24
1616666660000|2021-03-25 10:04:20|475.24|471.24|475.03|471.03|475.24|471.24|475.03|471.03|14
1616666670000|2021-03-25 10:04:30|475.04|471.04|475.01|471.01|475.04|471.04|474.99|470.99|20
1616666680000|2021-03-25 10:04:40|475|471|475.05|471.05|475.09|471.09|474.98|470.98|21
1616666690000|2021-03-25 10:04:50|475.04|471.04|475.09|471.09|475.09|471.09|475.02|471.02|15
1616666700000|2021-03-25 10:05:00|475.07|471.07|475.07|471.07|475.08|471.08|475.04|471.04|13
1616666710000|2021-03-25 10:05:10|475.06|471.06|475.02|471.02|475.07|471.07|475|471|12
1616666720000|2021-03-25 10:05:20|475.04|471.04|475.09|471.09|475.09|471.09|475.03|471.03|11
1616666730000|2021-03-25 10:05:30|475.18|471.18|475.43|471.43|475.44|471.44|475.17|471.17|19
1616666740000|2021-03-25 10:05:40|475.44|471.44|475.2|471.2|475.44|471.44|475.19|471.19|20
1616666750000|2021-03-25 10:05:50|475.25|471.25|475.31|471.31|475.38|471.38|475.2|471.2|22
1616666760000|2021-03-25 10:06:00|475.32|471.32|475.32|471.32|475.36|471.36|475.28|471.28|24
1616666770000|2021-03-25 10:06:10|475.33|471.33|475.27|471.27|475.33|471.33|475.26|471.26|15
1616666780000|2021-03-25 10:06:20|475.28|471.28|475.24|471.24|475.32|471.32|475.21|471.21|17
1616666790000|2021-03-25 10:06:30|475.25|471.25|475.18|471.18|475.29|471.29|475.18|471.18|23
1616666800000|2021-03-25 10:06:40|475.24|471.24|475.13|471.13|475.25|471.25|475.08|471.08|18
1616666810000|2021-03-25 10:06:50|475.11|471.11|475.08|471.08|475.11|471.11|475.05|471.05|10
1616666820000|2021-03-25 10:07:00|475.07|471.07|475.07|471.07|475.08|471.08|475.04|471.04|17
1616666830000|2021-03-25 10:07:10|475.06|471.06|475.16|471.16|475.18|471.18|475.02|471.02|21
1616666840000|2021-03-25 10:07:20|475.15|471.15|475.06|471.06|475.15|471.15|475.01|471.01|18
1616666850000|2021-03-25 10:07:30|475.03|471.03|474.84|470.84|475.06|471.06|474.84|470.84|26
1616666860000|2021-03-25 10:07:40|474.93|470.93|474.78|470.78|474.93|470.93|474.74|470.74|11
1616666870000|2021-03-25 10:07:50|474.79|470.79|474.74|470.74|474.79|470.79|474.62|470.62|19
1616666880000|2021-03-25 10:08:00|474.71|470.71|474.48|470.48|474.72|470.72|474.48|470.48|21
1616666890000|2021-03-25 10:08:10|474.46|470.46|473.86|469.86|474.48|470.48|473.86|469.86|25
1616666900000|2021-03-25 10:08:20|473.95|469.95|473.8|469.8|473.96|469.96|473.75|469.75|26
1616666910000|2021-03-25 10:08:30|473.81|469.81|473.54|469.54|473.92|469.92|473.54|469.54|25
1616666920000|2021-03-25 10:08:40|473.57|469.57|473.37|469.37|473.57|469.57|473.32|469.32|24
1616666930000|2021-03-25 10:08:50|473.35|469.35|473.08|469.08|473.64|469.64|473.07|469.07|34
1616666940000|2021-03-25 10:09:00|473.05|469.05|473.14|469.14|473.58|469.58|473.02|469.02|34
1616666950000|2021-03-25 10:09:10|473.21|469.21|473.53|469.53|473.55|469.55|473.21|469.21|29
1616666960000|2021-03-25 10:09:20|473.54|469.54|473.15|469.15|473.6|469.6|473.07|469.07|27
1616666970000|2021-03-25 10:09:30|473.14|469.14|473.39|469.39|473.39|469.39|473.09|469.09|28
1616666980000|2021-03-25 10:09:40|473.36|469.36|473.31|469.31|473.36|469.36|473.31|469.31|20
1616666990000|2021-03-25 10:09:50|473.22|469.22|473.19|469.19|473.3|469.3|473.03|469.03|28
1616667000000|2021-03-25 10:10:00|473.18|469.18|473.36|469.36|473.4|469.4|473.06|469.06|27
1616667010000|2021-03-25 10:10:10|473.4|469.4|473.47|469.47|473.47|469.47|473.32|469.32|26
1616667020000|2021-03-25 10:10:20|473.48|469.48|473.51|469.51|473.51|469.51|473.35|469.35|26
1616667030000|2021-03-25 10:10:30|473.52|469.52|473.53|469.53|473.56|469.56|473.44|469.44|19
1616667040000|2021-03-25 10:10:40|473.54|469.54|473.63|469.63|473.63|469.63|473.54|469.54|12
1616667050000|2021-03-25 10:10:50|473.64|469.64|473.84|469.84|473.86|469.86|473.64|469.64|15
1616667060000|2021-03-25 10:11:00|473.86|469.86|473.85|469.85|474.03|470.03|473.82|469.82|26
1616667070000|2021-03-25 10:11:10|473.87|469.87|474.03|470.03|474.03|470.03|473.86|469.86|23
1616667080000|2021-03-25 10:11:20|474.04|470.04|473.86|469.86|474.04|470.04|473.81|469.81|22
1616667090000|2021-03-25 10:11:30|473.9|469.9|473.56|469.56|473.91|469.91|473.55|469.55|23
1616667100000|2021-03-25 10:11:40|473.53|469.53|473.62|469.62|473.67|469.67|473.49|469.49|20
1616667110000|2021-03-25 10:11:50|473.63|469.63|473.75|469.75|473.77|469.77|473.63|469.63|18
1616667120000|2021-03-25 10:12:00|473.78|469.78|473.76|469.76|473.78|469.78|473.74|469.74|14
1616667130000|2021-03-25 10:12:10|473.73|469.73|473.75|469.75|473.75|469.75|473.72|469.72|9
1616667140000|2021-03-25 10:12:20|473.76|469.76|473.75|469.75|473.77|469.77|473.73|469.73|11
1616667150000|2021-03-25 10:12:30|473.76|469.76|474.03|470.03|474.03|470.03|473.76|469.76|11
1616667160000|2021-03-25 10:12:40|474.02|470.02|474.08|470.08|474.1|470.1|474|470|17
1616667170000|2021-03-25 10:12:50|474.07|470.07|474.02|470.02|474.07|470.07|474|470|10
1616667180000|2021-03-25 10:13:00|474.01|470.01|474.2|470.2|474.2|470.2|474|470|17
1616667190000|2021-03-25 10:13:10|474.19|470.19|474.2|470.2|474.25|470.25|474.19|470.19|15
1616667200000|2021-03-25 10:13:20|474.19|470.19|474.32|470.32|474.32|470.32|474.18|470.18|13
1616667210000|2021-03-25 10:13:30|474.31|470.31|474.42|470.42|474.43|470.43|474.25|470.25|24
1616667220000|2021-03-25 10:13:40|474.45|470.45|474.67|470.67|474.68|470.68|474.45|470.45|14
1616667230000|2021-03-25 10:13:50|474.66|470.66|475.13|471.13|475.13|471.13|474.66|470.66|25
1616667240000|2021-03-25 10:14:00|475.14|471.14|475.01|471.01|475.15|471.15|475|471|18
1616667250000|2021-03-25 10:14:10|475.03|471.03|474.95|470.95|475.06|471.06|474.94|470.94|20
1616667260000|2021-03-25 10:14:20|474.94|470.94|475.02|471.02|475.05|471.05|474.93|470.93|10
1616667270000|2021-03-25 10:14:30|475.01|471.01|475|471|475.01|471.01|474.98|470.98|10
1616667280000|2021-03-25 10:14:40|475.01|471.01|474.88|470.88|475.01|471.01|474.88|470.88|15
1616667290000|2021-03-25 10:14:50|474.87|470.87|474.9|470.9|474.9|470.9|474.85|470.85|11
1616667300000|2021-03-25 10:15:00|474.89|470.89|474.44|470.44|474.89|470.89|474.42|470.42|21
1616667310000|2021-03-25 10:15:10|474.43|470.43|474.59|470.59|474.61|470.61|474.36|470.36|21
1616667320000|2021-03-25 10:15:20|474.58|470.58|474.48|470.48|474.58|470.58|474.38|470.38|23
1616667330000|2021-03-25 10:15:30|474.49|470.49|474.41|470.41|474.54|470.54|474.41|470.41|18
1616667340000|2021-03-25 10:15:40|474.42|470.42|474.43|470.43|474.51|470.51|474.41|470.41|16
1616667350000|2021-03-25 10:15:50|474.45|470.45|474.47|470.47|474.5|470.5|474.42|470.42|17
1616667360000|2021-03-25 10:16:00|474.48|470.48|474.81|470.81|474.86|470.86|474.48|470.48|27
1616667370000|2021-03-25 10:16:10|474.84|470.84|474.96|470.96|475.04|471.04|474.82|470.82|21
1616667380000|2021-03-25 10:16:20|474.97|470.97|475|471|475|471|474.97|470.97|12
1616667390000|2021-03-25 10:16:30|474.99|470.99|475.03|471.03|475.04|471.04|474.96|470.96|14
1616667400000|2021-03-25 10:16:40|475.02|471.02|475.01|471.01|475.03|471.03|475.01|471.01|11
1616667410000|2021-03-25 10:16:50|475|471|474.95|470.95|475|471|474.89|470.89|12
1616667420000|2021-03-25 10:17:00|474.96|470.96|475.08|471.08|475.1|471.1|474.95|470.95|18
1616667430000|2021-03-25 10:17:10|475.09|471.09|475.22|471.22|475.22|471.22|475.09|471.09|12
1616667440000|2021-03-25 10:17:20|475.21|471.21|475.6|471.6|475.61|471.61|475.21|471.21|27
1616667450000|2021-03-25 10:17:30|475.61|471.61|476.09|472.09|476.09|472.09|475.61|471.61|24
1616667460000|2021-03-25 10:17:40|476.1|472.1|476.18|472.18|476.19|472.19|476.06|472.06|26
1616667470000|2021-03-25 10:17:50|476.19|472.19|476.44|472.44|476.52|472.52|476.18|472.18|17
1616667480000|2021-03-25 10:18:00|476.46|472.46|476.56|472.56|476.56|472.56|476.46|472.46|14
1616667490000|2021-03-25 10:18:10|476.54|472.54|476.3|472.3|476.55|472.55|476.3|472.3|10
1616667500000|2021-03-25 10:18:20|476.28|472.28|476.14|472.14|476.29|472.29|476.14|472.14|26
1616667510000|2021-03-25 10:18:30|476.13|472.13|476.3|472.3|476.32|472.32|476.13|472.13|18
1616667520000|2021-03-25 10:18:40|476.29|472.29|476.22|472.22|476.38|472.38|476.21|472.21|25
1616667530000|2021-03-25 10:18:50|476.25|472.25|475.92|471.92|476.25|472.25|475.91|471.91|20
1616667540000|2021-03-25 10:19:00|475.97|471.97|476.15|472.15|476.23|472.23|475.95|471.95|31
1616667550000|2021-03-25 10:19:10|476.18|472.18|476.08|472.08|476.2|472.2|476.08|472.08|17
1616667560000|2021-03-25 10:19:20|476.14|472.14|475.83|471.83|476.14|472.14|475.81|471.81|28
1616667570000|2021-03-25 10:19:30|475.84|471.84|475.87|471.87|475.92|471.92|475.82|471.82|17
1616667580000|2021-03-25 10:19:40|475.86|471.86|475.84|471.84|475.94|471.94|475.84|471.84|13
1616667590000|2021-03-25 10:19:50|475.85|471.85|476.08|472.08|476.1|472.1|475.84|471.84|20
1616667600000|2021-03-25 10:20:00|476.09|472.09|476.13|472.13|476.23|472.23|476.08|472.08|17
1616667610000|2021-03-25 10:20:10|476.12|472.12|476.07|472.07|476.15|472.15|476.07|472.07|15
1616667620000|2021-03-25 10:20:20|476.09|472.09|476.25|472.25|476.28|472.28|476.08|472.08|15
1616667630000|2021-03-25 10:20:30|476.24|472.24|476.16|472.16|476.29|472.29|476.14|472.14|17
1616667640000|2021-03-25 10:20:40|476.15|472.15|476.25|472.25|476.25|472.25|476.14|472.14|11
1616667650000|2021-03-25 10:20:50|476.26|472.26|476.18|472.18|476.29|472.29|476.17|472.17|13
1616667660000|2021-03-25 10:21:00|476.17|472.17|476.14|472.14|476.22|472.22|476.09|472.09|26
1616667670000|2021-03-25 10:21:10|476.13|472.13|476.16|472.16|476.19|472.19|476.09|472.09|11
1616667680000|2021-03-25 10:21:20|476.17|472.17|476.12|472.12|476.21|472.21|476.11|472.11|11
1616667690000|2021-03-25 10:21:30|476.1|472.1|476.13|472.13|476.18|472.18|476.03|472.03|18
1616667700000|2021-03-25 10:21:40|476.17|472.17|475.96|471.96|476.17|472.17|475.96|471.96|14
1616667710000|2021-03-25 10:21:50|475.97|471.97|475.67|471.67|475.97|471.97|475.67|471.67|21
1616667720000|2021-03-25 10:22:00|475.69|471.69|475.72|471.72|475.75|471.75|475.62|471.62|17
1616667730000|2021-03-25 10:22:10|475.74|471.74|475.7|471.7|475.74|471.74|475.68|471.68|25
1616667740000|2021-03-25 10:22:20|475.69|471.69|475.67|471.67|475.76|471.76|475.65|471.65|24
1616667750000|2021-03-25 10:22:30|475.68|471.68|475.92|471.92|475.92|471.92|475.67|471.67|23
1616667760000|2021-03-25 10:22:40|475.94|471.94|475.93|471.93|475.97|471.97|475.92|471.92|12
1616667770000|2021-03-25 10:22:50|475.94|471.94|476.22|472.22|476.22|472.22|475.94|471.94|19
1616667780000|2021-03-25 10:23:00|476.19|472.19|476.42|472.42|476.43|472.43|476.19|472.19|23
1616667790000|2021-03-25 10:23:10|476.43|472.43|476.45|472.45|476.45|472.45|476.42|472.42|6
1616667800000|2021-03-25 10:23:20|476.43|472.43|476.38|472.38|476.43|472.43|476.38|472.38|7
1616667810000|2021-03-25 10:23:30|476.39|472.39|476.48|472.48|476.48|472.48|476.38|472.38|13
1616667820000|2021-03-25 10:23:40|476.51|472.51|476.53|472.53|476.58|472.58|476.48|472.48|19
1616667830000|2021-03-25 10:23:50|476.54|472.54|476.53|472.53|476.58|472.58|476.52|472.52|21
1616667840000|2021-03-25 10:24:00|476.55|472.55|476.75|472.75|476.77|472.77|476.55|472.55|16
1616667850000|2021-03-25 10:24:10|476.74|472.74|476.72|472.72|476.76|472.76|476.72|472.72|10
1616667860000|2021-03-25 10:24:20|476.73|472.73|476.74|472.74|476.74|472.74|476.72|472.72|4
1616667870000|2021-03-25 10:24:30|476.73|472.73|476.78|472.78|476.79|472.79|476.55|472.55|23
1616667880000|2021-03-25 10:24:40|476.77|472.77|476.75|472.75|476.77|472.77|476.75|472.75|12
1616667890000|2021-03-25 10:24:50|476.79|472.79|476.74|472.74|476.8|472.8|476.71|472.71|18
1616667900000|2021-03-25 10:25:00|476.75|472.75|476.84|472.84|476.85|472.85|476.75|472.75|11
1616667910000|2021-03-25 10:25:10|476.83|472.83|476.78|472.78|476.87|472.87|476.78|472.78|21
1616667920000|2021-03-25 10:25:20|476.76|472.76|476.74|472.74|476.78|472.78|476.72|472.72|21
1616667930000|2021-03-25 10:25:30|476.73|472.73|476.6|472.6|476.78|472.78|476.6|472.6|19
1616667940000|2021-03-25 10:25:40|476.54|472.54|476.54|472.54|476.61|472.61|476.5|472.5|25
1616667950000|2021-03-25 10:25:50|476.53|472.53|476.19|472.19|476.53|472.53|476.19|472.19|27
1616667960000|2021-03-25 10:26:00|476.15|472.15|476.32|472.32|476.36|472.36|476.13|472.13|31
1616667970000|2021-03-25 10:26:10|476.31|472.31|476.17|472.17|476.31|472.31|476.16|472.16|18
1616667980000|2021-03-25 10:26:20|476.19|472.19|476.19|472.19|476.21|472.21|476.18|472.18|8
1616667990000|2021-03-25 10:26:30|476.2|472.2|476.48|472.48|476.49|472.49|476.2|472.2|23
1616668000000|2021-03-25 10:26:40|476.52|472.52|476.63|472.63|476.63|472.63|476.51|472.51|21
1616668010000|2021-03-25 10:26:50|476.65|472.65|476.77|472.77|476.77|472.77|476.65|472.65|13
1616668020000|2021-03-25 10:27:00|476.79|472.79|477.07|473.07|477.09|473.09|476.78|472.78|27
1616668030000|2021-03-25 10:27:10|477.05|473.05|477.17|473.17|477.17|473.17|477.05|473.05|15
1616668040000|2021-03-25 10:27:20|477.16|473.16|477.39|473.39|477.4|473.4|477.02|473.02|23
1616668050000|2021-03-25 10:27:30|477.4|473.4|477.31|473.31|477.4|473.4|477.28|473.28|14
1616668060000|2021-03-25 10:27:40|477.34|473.34|477.6|473.6|477.62|473.62|477.29|473.29|24
1616668070000|2021-03-25 10:27:50|477.59|473.59|477.63|473.63|477.63|473.63|477.57|473.57|15
1616668080000|2021-03-25 10:28:00|477.62|473.62|477.4|473.4|477.71|473.71|477.4|473.4|22
1616668090000|2021-03-25 10:28:10|477.41|473.41|477.42|473.42|477.42|473.42|477.38|473.38|12
1616668100000|2021-03-25 10:28:20|477.43|473.43|477.6|473.6|477.63|473.63|477.42|473.42|17
1616668110000|2021-03-25 10:28:30|477.61|473.61|477.59|473.59|477.65|473.65|477.57|473.57|17
1616668120000|2021-03-25 10:28:40|477.58|473.58|477.7|473.7|477.73|473.73|477.58|473.58|19
1616668130000|2021-03-25 10:28:50|477.71|473.71|477.69|473.69|477.72|473.72|477.65|473.65|25
1616668140000|2021-03-25 10:29:00|477.68|473.68|477.71|473.71|477.72|473.72|477.68|473.68|5
1616668150000|2021-03-25 10:29:10|477.69|473.69|477.63|473.63|477.71|473.71|477.63|473.63|16
1616668160000|2021-03-25 10:29:20|477.64|473.64|477.58|473.58|477.69|473.69|477.52|473.52|20
1616668170000|2021-03-25 10:29:30|477.61|473.61|477.7|473.7|477.79|473.79|477.61|473.61|19
1616668180000|2021-03-25 10:29:40|477.71|473.71|477.77|473.77|477.77|473.77|477.69|473.69|9
1616668190000|2021-03-25 10:29:50|477.79|473.79|477.92|473.92|477.92|473.92|477.79|473.79|9
1616668200000|2021-03-25 10:30:00|477.91|473.91|478.2|474.2|478.2|474.2|477.91|473.91|9
1616668210000|2021-03-25 10:30:10|478.21|474.21|478.29|474.29|478.37|474.37|478.21|474.21|23
1616668220000|2021-03-25 10:30:20|478.28|474.28|478.28|474.28|478.3|474.3|478.19|474.19|23
1616668230000|2021-03-25 10:30:30|478.26|474.26|478.3|474.3|478.32|474.32|478.18|474.18|21
1616668240000|2021-03-25 10:30:40|478.29|474.29|478.51|474.51|478.51|474.51|478.29|474.29|14
1616668250000|2021-03-25 10:30:50|478.52|474.52|478.32|474.32|478.54|474.54|478.31|474.31|14
1616668260000|2021-03-25 10:31:00|478.28|474.28|478.54|474.54|478.56|474.56|478.28|474.28|25
1616668270000|2021-03-25 10:31:10|478.56|474.56|478.6|474.6|478.6|474.6|478.55|474.55|7
1616668280000|2021-03-25 10:31:20|478.61|474.61|478.62|474.62|478.62|474.62|478.61|474.61|2
1616668290000|2021-03-25 10:31:30|478.55|474.55|478.63|474.63|478.64|474.64|478.55|474.55|13
1616668300000|2021-03-25 10:31:40|478.61|474.61|478.58|474.58|478.61|474.61|478.46|474.46|25
1616668310000|2021-03-25 10:31:50|478.68|474.68|478.56|474.56|478.8|474.8|478.56|474.56|28
1616668320000|2021-03-25 10:32:00|478.58|474.58|478.54|474.54|478.66|474.66|478.54|474.54|22
1616668330000|2021-03-25 10:32:10|478.52|474.52|478.41|474.41|478.52|474.52|478.41|474.41|13
1616668340000|2021-03-25 10:32:20|478.4|474.4|478.15|474.15|478.43|474.43|478.07|474.07|23
1616668350000|2021-03-25 10:32:30|478.11|474.11|478|474|478.11|474.11|477.96|473.96|26
1616668360000|2021-03-25 10:32:40|477.99|473.99|477.9|473.9|478.09|474.09|477.84|473.84|25
1616668370000|2021-03-25 10:32:50|477.88|473.88|477.61|473.61|477.88|473.88|477.54|473.54|27
1616668380000|2021-03-25 10:33:00|477.63|473.63|477.89|473.89|477.89|473.89|477.6|473.6|23
1616668390000|2021-03-25 10:33:10|477.88|473.88|477.89|473.89|477.89|473.89|477.84|473.84|19
1616668400000|2021-03-25 10:33:20|477.88|473.88|478.25|474.25|478.32|474.32|477.86|473.86|25
1616668410000|2021-03-25 10:33:30|478.24|474.24|478.07|474.07|478.26|474.26|478.06|474.06|26
1616668420000|2021-03-25 10:33:40|478.06|474.06|478.2|474.2|478.2|474.2|478.03|474.03|22
1616668430000|2021-03-25 10:33:50|478.18|474.18|477.95|473.95|478.2|474.2|477.95|473.95|24
1616668440000|2021-03-25 10:34:00|477.94|473.94|477.96|473.96|477.96|473.96|477.94|473.94|10
1616668450000|2021-03-25 10:34:10|477.95|473.95|478.16|474.16|478.17|474.17|477.95|473.95|24
1616668460000|2021-03-25 10:34:20|478.15|474.15|478.17|474.17|478.17|474.17|478.15|474.15|5
1616668470000|2021-03-25 10:34:30|478.16|474.16|478.26|474.26|478.26|474.26|478.16|474.16|11
1616668480000|2021-03-25 10:34:40|478.27|474.27|478.32|474.32|478.32|474.32|478.27|474.27|6
1616668490000|2021-03-25 10:34:50|478.33|474.33|478.42|474.42|478.44|474.44|478.33|474.33|13
1616668500000|2021-03-25 10:35:00|478.44|474.44|478.43|474.43|478.44|474.44|478.43|474.43|2
1616668510000|2021-03-25 10:35:10|478.44|474.44|478.44|474.44|478.45|474.45|478.42|474.42|13
1616668520000|2021-03-25 10:35:20|478.43|474.43|478.36|474.36|478.45|474.45|478.36|474.36|16
1616668530000|2021-03-25 10:35:30|478.38|474.38|478.32|474.32|478.41|474.41|478.32|474.32|18
1616668540000|2021-03-25 10:35:40|478.3|474.3|478.19|474.19|478.31|474.31|478.17|474.17|18
1616668550000|2021-03-25 10:35:50|478.22|474.22|478.15|474.15|478.27|474.27|478.15|474.15|14
1616668560000|2021-03-25 10:36:00|478.16|474.16|478.25|474.25|478.26|474.26|478.15|474.15|21
1616668570000|2021-03-25 10:36:10|478.24|474.24|478.25|474.25|478.25|474.25|478.22|474.22|9
1616668580000|2021-03-25 10:36:20|478.26|474.26|477.82|473.82|478.26|474.26|477.82|473.82|16
1616668590000|2021-03-25 10:36:30|477.81|473.81|477.6|473.6|477.85|473.85|477.58|473.58|15
1616668600000|2021-03-25 10:36:40|477.58|473.58|477.71|473.71|477.72|473.72|477.56|473.56|18
1616668610000|2021-03-25 10:36:50|477.72|473.72|477.69|473.69|477.82|473.82|477.65|473.65|21
1616668620000|2021-03-25 10:37:00|477.7|473.7|478.11|474.11|478.11|474.11|477.7|473.7|18
1616668630000|2021-03-25 10:37:10|478.26|474.26|478.28|474.28|478.28|474.28|478.24|474.24|17
1616668640000|2021-03-25 10:37:20|478.29|474.29|478.43|474.43|478.43|474.43|478.29|474.29|6
1616668650000|2021-03-25 10:37:30|478.39|474.39|478.32|474.32|478.39|474.39|478.25|474.25|17
1616668660000|2021-03-25 10:37:40|478.31|474.31|478.42|474.42|478.42|474.42|478.19|474.19|17
1616668670000|2021-03-25 10:37:50|478.41|474.41|478.35|474.35|478.52|474.52|478.25|474.25|25
1616668680000|2021-03-25 10:38:00|478.25|474.25|478.61|474.61|478.66|474.66|478.24|474.24|25
1616668690000|2021-03-25 10:38:10|478.63|474.63|478.59|474.59|478.64|474.64|478.58|474.58|20
1616668700000|2021-03-25 10:38:20|478.61|474.61|478.67|474.67|478.77|474.77|478.57|474.57|26
1616668710000|2021-03-25 10:38:30|478.66|474.66|478.57|474.57|478.66|474.66|478.54|474.54|21
1616668720000|2021-03-25 10:38:40|478.56|474.56|478.57|474.57|478.58|474.58|478.41|474.41|14
1616668730000|2021-03-25 10:38:50|478.56|474.56|478.44|474.44|478.57|474.57|478.43|474.43|14
1616668740000|2021-03-25 10:39:00|478.43|474.43|478.76|474.76|478.76|474.76|478.41|474.41|24
1616668750000|2021-03-25 10:39:10|478.75|474.75|478.72|474.72|478.78|474.78|478.7|474.7|15
1616668760000|2021-03-25 10:39:20|478.76|474.76|478.7|474.7|478.78|474.78|478.69|474.69|12
1616668770000|2021-03-25 10:39:30|478.77|474.77|478.85|474.85|478.87|474.87|478.75|474.75|16
1616668780000|2021-03-25 10:39:40|478.87|474.87|478.95|474.95|478.95|474.95|478.82|474.82|18
1616668790000|2021-03-25 10:39:50|479.03|475.03|479.02|475.02|479.03|475.03|478.97|474.97|17
1616668800000|2021-03-25 10:40:00|479.03|475.03|479.01|475.01|479.04|475.04|478.97|474.97|21
1616668810000|2021-03-25 10:40:10|479|475|478.99|474.99|479|475|478.97|474.97|13
1616668820000|2021-03-25 10:40:20|478.98|474.98|478.79|474.79|479.02|475.02|478.73|474.73|24
1616668830000|2021-03-25 10:40:30|478.81|474.81|478.94|474.94|479.06|475.06|478.81|474.81|27
1616668840000|2021-03-25 10:40:40|478.95|474.95|479.15|475.15|479.26|475.26|478.91|474.91|21
1616668850000|2021-03-25 10:40:50|479.22|475.22|479.46|475.46|479.47|475.47|479.22|475.22|23
1616668860000|2021-03-25 10:41:00|479.47|475.47|479.38|475.38|479.48|475.48|479.18|475.18|15
1616668870000|2021-03-25 10:41:10|479.35|475.35|479|475|479.35|475.35|479|475|22
1616668880000|2021-03-25 10:41:20|478.98|474.98|478.92|474.92|478.99|474.99|478.88|474.88|25
1616668890000|2021-03-25 10:41:30|478.89|474.89|479.1|475.1|479.15|475.15|478.85|474.85|28
1616668900000|2021-03-25 10:41:40|479.09|475.09|478.99|474.99|479.14|475.14|478.95|474.95|28
1616668910000|2021-03-25 10:41:50|479|475|479.04|475.04|479.14|475.14|478.87|474.87|25
1616668920000|2021-03-25 10:42:00|479.05|475.05|478.9|474.9|479.05|475.05|478.9|474.9|23
1616668930000|2021-03-25 10:42:10|478.92|474.92|478.36|474.36|478.92|474.92|478.32|474.32|27
1616668940000|2021-03-25 10:42:20|478.34|474.34|478.45|474.45|478.48|474.48|478.22|474.22|28
1616668950000|2021-03-25 10:42:30|478.52|474.52|478.6|474.6|478.81|474.81|478.52|474.52|33
1616668960000|2021-03-25 10:42:40|478.65|474.65|478.84|474.84|478.84|474.84|478.58|474.58|30
1616668970000|2021-03-25 10:42:50|478.85|474.85|479.06|475.06|479.07|475.07|478.85|474.85|20
1616668980000|2021-03-25 10:43:00|479.04|475.04|478.8|474.8|479.04|475.04|478.79|474.79|18
1616668990000|2021-03-25 10:43:10|478.78|474.78|478.88|474.88|478.88|474.88|478.71|474.71|28
1616669000000|2021-03-25 10:43:20|478.86|474.86|478.89|474.89|478.94|474.94|478.81|474.81|23
1616669010000|2021-03-25 10:43:30|478.88|474.88|478.88|474.88|478.9|474.9|478.82|474.82|21
1616669020000|2021-03-25 10:43:40|478.89|474.89|478.87|474.87|478.9|474.9|478.86|474.86|12
1616669030000|2021-03-25 10:43:50|478.86|474.86|479.08|475.08|479.1|475.1|478.84|474.84|18
1616669040000|2021-03-25 10:44:00|479.09|475.09|479.1|475.1|479.11|475.11|479.09|475.09|12
1616669050000|2021-03-25 10:44:10|479.11|475.11|479.03|475.03|479.12|475.12|478.9|474.9|21
1616669060000|2021-03-25 10:44:20|479.01|475.01|479.07|475.07|479.07|475.07|479|475|15
1616669070000|2021-03-25 10:44:30|479.08|475.08|478.83|474.83|479.1|475.1|478.71|474.71|22
1616669080000|2021-03-25 10:44:40|478.85|474.85|478.9|474.9|478.94|474.94|478.85|474.85|23
1616669090000|2021-03-25 10:44:50|478.91|474.91|478.85|474.85|478.92|474.92|478.79|474.79|30
1616669100000|2021-03-25 10:45:00|478.87|474.87|478.96|474.96|478.96|474.96|478.82|474.82|24
1616669110000|2021-03-25 10:45:10|478.95|474.95|478.98|474.98|478.99|474.99|478.89|474.89|21
1616669120000|2021-03-25 10:45:20|478.99|474.99|479.21|475.21|479.24|475.24|478.99|474.99|24
1616669130000|2021-03-25 10:45:30|479.18|475.18|479.23|475.23|479.24|475.24|479.18|475.18|14
1616669140000|2021-03-25 10:45:40|479.22|475.22|479.29|475.29|479.29|475.29|479.2|475.2|8
1616669150000|2021-03-25 10:45:50|479.34|475.34|479.36|475.36|479.37|475.37|479.34|475.34|12
1616669160000|2021-03-25 10:46:00|479.37|475.37|479.33|475.33|479.39|475.39|479.29|475.29|22
1616669170000|2021-03-25 10:46:10|479.42|475.42|479.39|475.39|479.42|475.42|479.36|475.36|18
1616669180000|2021-03-25 10:46:20|479.38|475.38|479.26|475.26|479.42|475.42|479.26|475.26|7
1616669190000|2021-03-25 10:46:30|479.35|475.35|479.08|475.08|479.35|475.35|479.08|475.08|21
1616669200000|2021-03-25 10:46:40|479.05|475.05|478.99|474.99|479.08|475.08|478.97|474.97|28
1616669210000|2021-03-25 10:46:50|478.9|474.9|479.15|475.15|479.16|475.16|478.83|474.83|30
1616669220000|2021-03-25 10:47:00|479.14|475.14|479.16|475.16|479.26|475.26|479.14|475.14|11
1616669230000|2021-03-25 10:47:10|479.15|475.15|479.02|475.02|479.15|475.15|478.91|474.91|20
1616669240000|2021-03-25 10:47:20|479.01|475.01|478.89|474.89|479.05|475.05|478.89|474.89|13
1616669250000|2021-03-25 10:47:30|478.9|474.9|478.88|474.88|478.96|474.96|478.81|474.81|17
1616669260000|2021-03-25 10:47:40|478.86|474.86|478.68|474.68|478.86|474.86|478.68|474.68|22
1616669270000|2021-03-25 10:47:50|478.69|474.69|478.56|474.56|478.76|474.76|478.5|474.5|26
1616669280000|2021-03-25 10:48:00|478.55|474.55|478.09|474.09|478.55|474.55|478.05|474.05|29
1616669290000|2021-03-25 10:48:10|478.11|474.11|478.29|474.29|478.35|474.35|478.05|474.05|24
1616669300000|2021-03-25 10:48:20|478.31|474.31|478.17|474.17|478.33|474.33|478.16|474.16|17
1616669310000|2021-03-25 10:48:30|478.16|474.16|478.26|474.26|478.3|474.3|478.16|474.16|24
1616669320000|2021-03-25 10:48:40|478.23|474.23|478.15|474.15|478.29|474.29|478.1|474.1|27
1616669330000|2021-03-25 10:48:50|478.14|474.14|478.09|474.09|478.14|474.14|478.04|474.04|15
1616669340000|2021-03-25 10:49:00|478.11|474.11|478.21|474.21|478.21|474.21|478.06|474.06|22
1616669350000|2021-03-25 10:49:10|478.22|474.22|478.16|474.16|478.22|474.22|478.07|474.07|7
1616669360000|2021-03-25 10:49:20|478.15|474.15|477.96|473.96|478.15|474.15|477.96|473.96|21
1616669370000|2021-03-25 10:49:30|477.98|473.98|477.82|473.82|478.08|474.08|477.8|473.8|26
1616669380000|2021-03-25 10:49:40|477.84|473.84|477.76|473.76|477.84|473.84|477.74|473.74|20
1616669390000|2021-03-25 10:49:50|477.78|473.78|477.61|473.61|477.78|473.78|477.61|473.61|22
1616669400000|2021-03-25 10:50:00|477.62|473.62|477.8|473.8|477.8|473.8|477.61|473.61|12
1616669410000|2021-03-25 10:50:10|477.79|473.79|477.79|473.79|477.8|473.8|477.78|473.78|10
1616669420000|2021-03-25 10:50:20|477.8|473.8|477.84|473.84|477.84|473.84|477.79|473.79|18
1616669430000|2021-03-25 10:50:30|477.88|473.88|477.99|473.99|477.99|473.99|477.88|473.88|11
1616669440000|2021-03-25 10:50:40|478|474|478.01|474.01|478.01|474.01|477.99|473.99|14
1616669450000|2021-03-25 10:50:50|478|474|478.28|474.28|478.28|474.28|478|474|14
1616669460000|2021-03-25 10:51:00|478.34|474.34|478.19|474.19|478.35|474.35|478.18|474.18|23
1616669470000|2021-03-25 10:51:10|478.25|474.25|478.23|474.23|478.25|474.25|478.18|474.18|21
1616669480000|2021-03-25 10:51:20|478.26|474.26|478.31|474.31|478.34|474.34|478.26|474.26|14
1616669490000|2021-03-25 10:51:30|478.32|474.32|478.39|474.39|478.39|474.39|478.31|474.31|12
1616669500000|2021-03-25 10:51:40|478.37|474.37|478.37|474.37|478.41|474.41|478.37|474.37|16
1616669510000|2021-03-25 10:51:50|478.38|474.38|478.28|474.28|478.4|474.4|478.27|474.27|22
1616669520000|2021-03-25 10:52:00|478.27|474.27|478.18|474.18|478.28|474.28|478.15|474.15|15
1616669530000|2021-03-25 10:52:10|478.19|474.19|478.36|474.36|478.38|474.38|478.16|474.16|20
1616669540000|2021-03-25 10:52:20|478.28|474.28|478.32|474.32|478.35|474.35|478.28|474.28|19
1616669550000|2021-03-25 10:52:30|478.33|474.33|478.36|474.36|478.36|474.36|478.32|474.32|12
1616669560000|2021-03-25 10:52:40|478.35|474.35|478.34|474.34|478.36|474.36|478.33|474.33|14
1616669570000|2021-03-25 10:52:50|478.32|474.32|478.35|474.35|478.35|474.35|478.32|474.32|14
1616669580000|2021-03-25 10:53:00|478.36|474.36|478.97|474.97|478.99|474.99|478.35|474.35|31
1616669590000|2021-03-25 10:53:10|478.96|474.96|478.96|474.96|478.98|474.98|478.94|474.94|15
1616669600000|2021-03-25 10:53:20|478.94|474.94|478.83|474.83|478.97|474.97|478.83|474.83|20
1616669610000|2021-03-25 10:53:30|478.82|474.82|478.8|474.8|478.82|474.82|478.77|474.77|12
1616669620000|2021-03-25 10:53:40|478.79|474.79|478.61|474.61|478.79|474.79|478.58|474.58|17
1616669630000|2021-03-25 10:53:50|478.6|474.6|478.43|474.43|478.6|474.6|478.42|474.42|15
1616669640000|2021-03-25 10:54:00|478.41|474.41|478.59|474.59|478.59|474.59|478.33|474.33|23
1616669650000|2021-03-25 10:54:10|478.54|474.54|478.57|474.57|478.63|474.63|478.52|474.52|24
1616669660000|2021-03-25 10:54:20|478.61|474.61|478.49|474.49|478.79|474.79|478.49|474.49|28
1616669670000|2021-03-25 10:54:30|478.53|474.53|478.76|474.76|478.76|474.76|478.49|474.49|25
1616669680000|2021-03-25 10:54:40|478.8|474.8|478.93|474.93|478.93|474.93|478.8|474.8|19
1616669690000|2021-03-25 10:54:50|478.98|474.98|479.35|475.35|479.35|475.35|478.91|474.91|28
1616669700000|2021-03-25 10:55:00|479.34|475.34|479.25|475.25|479.34|475.34|479.19|475.19|14
1616669710000|2021-03-25 10:55:10|479.24|475.24|479.32|475.32|479.37|475.37|479.24|475.24|15
1616669720000|2021-03-25 10:55:20|479.34|475.34|479.27|475.27|479.35|475.35|479.19|475.19|16
1616669730000|2021-03-25 10:55:30|479.26|475.26|479.22|475.22|479.29|475.29|479|475|20
1616669740000|2021-03-25 10:55:40|479.25|475.25|479.16|475.16|479.29|475.29|479.06|475.06|25
1616669750000|2021-03-25 10:55:50|479.14|475.14|479.32|475.32|479.33|475.33|479.14|475.14|23
1616669760000|2021-03-25 10:56:00|479.24|475.24|479.48|475.48|479.48|475.48|479.13|475.13|27
1616669770000|2021-03-25 10:56:10|479.49|475.49|479.53|475.53|479.71|475.71|479.47|475.47|25
1616669780000|2021-03-25 10:56:20|479.65|475.65|479.51|475.51|479.65|475.65|479.51|475.51|11
1616669790000|2021-03-25 10:56:30|479.52|475.52|479.47|475.47|479.52|475.52|479.32|475.32|18
1616669800000|2021-03-25 10:56:40|479.46|475.46|479.44|475.44|479.49|475.49|479.42|475.42|17
1616669810000|2021-03-25 10:56:50|479.43|475.43|479.58|475.58|479.59|475.59|479.43|475.43|24
1616669820000|2021-03-25 10:57:00|479.6|475.6|479.59|475.59|479.67|475.67|479.58|475.58|20
1616669830000|2021-03-25 10:57:10|479.6|475.6|479.46|475.46|479.63|475.63|479.46|475.46|25
1616669840000|2021-03-25 10:57:20|479.47|475.47|479.41|475.41|479.51|475.51|479.4|475.4|18
1616669850000|2021-03-25 10:57:30|479.45|475.45|479.4|475.4|479.45|475.45|479.39|475.39|15
1616669860000|2021-03-25 10:57:40|479.41|475.41|479.47|475.47|479.48|475.48|479.4|475.4|15
1616669870000|2021-03-25 10:57:50|479.48|475.48|479.61|475.61|479.63|475.63|479.48|475.48|21
1616669880000|2021-03-25 10:58:00|479.62|475.62|479.45|475.45|479.66|475.66|479.43|475.43|23
1616669890000|2021-03-25 10:58:10|479.46|475.46|479.49|475.49|479.52|475.52|479.33|475.33|27
1616669900000|2021-03-25 10:58:20|479.48|475.48|479.51|475.51|479.52|475.52|479.42|475.42|16
1616669910000|2021-03-25 10:58:30|479.52|475.52|479.46|475.46|479.53|475.53|479.46|475.46|17
1616669920000|2021-03-25 10:58:40|479.45|475.45|479.35|475.35|479.48|475.48|479.31|475.31|28
1616669930000|2021-03-25 10:58:50|479.37|475.37|479.39|475.39|479.42|475.42|479.36|475.36|16
1616669940000|2021-03-25 10:59:00|479.41|475.41|479.45|475.45|479.48|475.48|479.39|475.39|20
1616669950000|2021-03-25 10:59:10|479.47|475.47|479.38|475.38|479.47|475.47|479.32|475.32|10
1616669960000|2021-03-25 10:59:20|479.35|475.35|479.27|475.27|479.35|475.35|479.22|475.22|25
1616669970000|2021-03-25 10:59:30|479.28|475.28|479.33|475.33|479.37|475.37|479.27|475.27|18
1616669980000|2021-03-25 10:59:40|479.32|475.32|479.33|475.33|479.36|475.36|479.22|475.22|25
1616669990000|2021-03-25 10:59:50|479.34|475.34|479.49|475.49|479.49|475.49|479.34|475.34|24
1616670000000|2021-03-25 11:00:00|479.51|475.51|479.63|475.63|479.63|475.63|479.5|475.5|14
1616670010000|2021-03-25 11:00:10|479.65|475.65|479.72|475.72|479.72|475.72|479.65|475.65|14
1616670020000|2021-03-25 11:00:20|479.71|475.71|479.77|475.77|479.77|475.77|479.71|475.71|8
1616670030000|2021-03-25 11:00:30|479.79|475.79|479.76|475.76|479.81|475.81|479.76|475.76|11
1616670040000|2021-03-25 11:00:40|479.78|475.78|479.77|475.77|479.79|475.79|479.75|475.75|16
1616670050000|2021-03-25 11:00:50|479.78|475.78|479.82|475.82|479.83|475.83|479.74|475.74|25
1616670060000|2021-03-25 11:01:00|479.83|475.83|479.76|475.76|479.83|475.83|479.75|475.75|23
1616670070000|2021-03-25 11:01:10|479.75|475.75|479.43|475.43|479.75|475.75|479.41|475.41|29
1616670080000|2021-03-25 11:01:20|479.41|475.41|479.31|475.31|479.41|475.41|479.31|475.31|16
1616670090000|2021-03-25 11:01:30|479.3|475.3|479.22|475.22|479.31|475.31|479.21|475.21|18
1616670100000|2021-03-25 11:01:40|479.23|475.23|479.09|475.09|479.23|475.23|479.04|475.04|25
1616670110000|2021-03-25 11:01:50|479.1|475.1|479.03|475.03|479.23|475.23|479.03|475.03|23
1616670120000|2021-03-25 11:02:00|479.04|475.04|479.12|475.12|479.19|475.19|479.02|475.02|18
1616670130000|2021-03-25 11:02:10|479.1|475.1|479.13|475.13|479.13|475.13|479.09|475.09|10
1616670140000|2021-03-25 11:02:20|479.12|475.12|479.11|475.11|479.13|475.13|479.11|475.11|5
1616670150000|2021-03-25 11:02:30|479.12|475.12|479.09|475.09|479.13|475.13|479.02|475.02|15
1616670160000|2021-03-25 11:02:40|479.1|475.1|479.03|475.03|479.1|475.1|479.03|475.03|17
1616670170000|2021-03-25 11:02:50|479.02|475.02|479.31|475.31|479.34|475.34|479.02|475.02|29
1616670180000|2021-03-25 11:03:00|479.32|475.32|479.33|475.33|479.33|475.33|479.18|475.18|22
1616670190000|2021-03-25 11:03:10|479.37|475.37|479.27|475.27|479.37|475.37|479.26|475.26|20
1616670200000|2021-03-25 11:03:20|479.28|475.28|479.44|475.44|479.44|475.44|479.28|475.28|20
1616670210000|2021-03-25 11:03:30|479.45|475.45|479.8|475.8|479.8|475.8|479.45|475.45|18
1616670220000|2021-03-25 11:03:40|479.81|475.81|479.78|475.78|479.88|475.88|479.73|475.73|18
1616670230000|2021-03-25 11:03:50|479.8|475.8|479.78|475.78|479.84|475.84|479.78|475.78|25
1616670240000|2021-03-25 11:04:00|479.79|475.79|479.9|475.9|479.9|475.9|479.78|475.78|19
1616670250000|2021-03-25 11:04:10|479.87|475.87|479.85|475.85|479.88|475.88|479.81|475.81|20
1616670260000|2021-03-25 11:04:20|479.86|475.86|479.94|475.94|479.95|475.95|479.85|475.85|12
1616670270000|2021-03-25 11:04:30|479.93|475.93|479.98|475.98|479.98|475.98|479.9|475.9|18
1616670280000|2021-03-25 11:04:40|479.96|475.96|479.97|475.97|479.98|475.98|479.96|475.96|10
1616670290000|2021-03-25 11:04:50|479.96|475.96|480.01|476.01|480.01|476.01|479.85|475.85|14
1616670300000|2021-03-25 11:05:00|480|476|479.81|475.81|480.01|476.01|479.81|475.81|29
1616670310000|2021-03-25 11:05:10|479.75|475.75|479.42|475.42|479.75|475.75|479.4|475.4|29
1616670320000|2021-03-25 11:05:20|479.43|475.43|479.3|475.3|479.43|475.43|479.28|475.28|18
1616670330000|2021-03-25 11:05:30|479.31|475.31|479.44|475.44|479.51|475.51|479.29|475.29|21
1616670340000|2021-03-25 11:05:40|479.45|475.45|479.58|475.58|479.69|475.69|479.42|475.42|24
1616670350000|2021-03-25 11:05:50|479.64|475.64|479.69|475.69|479.69|475.69|479.64|475.64|20
1616670360000|2021-03-25 11:06:00|479.68|475.68|479.43|475.43|479.68|475.68|479.4|475.4|25
1616670370000|2021-03-25 11:06:10|479.45|475.45|479.22|475.22|479.52|475.52|479.21|475.21|27
1616670380000|2021-03-25 11:06:20|479.19|475.19|479.36|475.36|479.36|475.36|479.05|475.05|21
1616670390000|2021-03-25 11:06:30|479.32|475.32|479.22|475.22|479.34|475.34|479.14|475.14|27
1616670400000|2021-03-25 11:06:40|479.18|475.18|479.07|475.07|479.2|475.2|478.92|474.92|28
1616670410000|2021-03-25 11:06:50|479.06|475.06|479.16|475.16|479.16|475.16|479.01|475.01|17
1616670420000|2021-03-25 11:07:00|479.17|475.17|479.05|475.05|479.23|475.23|478.98|474.98|19
1616670430000|2021-03-25 11:07:10|479.06|475.06|479.04|475.04|479.13|475.13|479.01|475.01|24
1616670440000|2021-03-25 11:07:20|479.03|475.03|479.02|475.02|479.07|475.07|478.98|474.98|26
1616670450000|2021-03-25 11:07:30|479.03|475.03|478.94|474.94|479.03|475.03|478.89|474.89|26
1616670460000|2021-03-25 11:07:40|478.95|474.95|478.87|474.87|479.02|475.02|478.87|474.87|22
1616670470000|2021-03-25 11:07:50|478.88|474.88|478.89|474.89|478.93|474.93|478.86|474.86|17
1616670480000|2021-03-25 11:08:00|478.9|474.9|478.85|474.85|478.92|474.92|478.79|474.79|21
1616670490000|2021-03-25 11:08:10|478.84|474.84|478.79|474.79|478.89|474.89|478.79|474.79|13
1616670500000|2021-03-25 11:08:20|478.8|474.8|478.71|474.71|478.8|474.8|478.71|474.71|20
1616670510000|2021-03-25 11:08:30|478.72|474.72|478.74|474.74|478.76|474.76|478.72|474.72|14
1616670520000|2021-03-25 11:08:40|478.79|474.79|478.56|474.56|478.8|474.8|478.56|474.56|18
1616670530000|2021-03-25 11:08:50|478.59|474.59|478.94|474.94|478.94|474.94|478.57|474.57|21
1616670540000|2021-03-25 11:09:00|478.92|474.92|478.77|474.77|478.92|474.92|478.71|474.71|24
1616670550000|2021-03-25 11:09:10|478.8|474.8|478.77|474.77|478.89|474.89|478.77|474.77|22
1616670560000|2021-03-25 11:09:20|478.76|474.76|478.62|474.62|478.76|474.76|478.59|474.59|19
1616670570000|2021-03-25 11:09:30|478.58|474.58|478.69|474.69|478.69|474.69|478.57|474.57|11
1616670580000|2021-03-25 11:09:40|478.7|474.7|478.75|474.75|478.8|474.8|478.7|474.7|11
1616670590000|2021-03-25 11:09:50|478.73|474.73|478.79|474.79|478.79|474.79|478.72|474.72|12
1616670600000|2021-03-25 11:10:00|478.81|474.81|478.79|474.79|478.83|474.83|478.6|474.6|13
1616670610000|2021-03-25 11:10:10|478.8|474.8|478.8|474.8|478.8|474.8|478.79|474.79|9
1616670620000|2021-03-25 11:10:20|478.82|474.82|478.84|474.84|478.85|474.85|478.82|474.82|13
1616670630000|2021-03-25 11:10:30|478.83|474.83|478.83|474.83|478.84|474.84|478.82|474.82|7
1616670640000|2021-03-25 11:10:40|478.84|474.84|478.84|474.84|478.84|474.84|478.83|474.83|7
1616670650000|2021-03-25 11:10:50|478.8|474.8|478.85|474.85|478.85|474.85|478.78|474.78|13
1616670660000|2021-03-25 11:11:00|478.84|474.84|478.83|474.83|478.85|474.85|478.83|474.83|10
1616670670000|2021-03-25 11:11:10|478.85|474.85|478.71|474.71|478.85|474.85|478.71|474.71|15
1616670680000|2021-03-25 11:11:20|478.7|474.7|478.7|474.7|478.7|474.7|478.67|474.67|5
1616670690000|2021-03-25 11:11:30|478.69|474.69|478.7|474.7|478.7|474.7|478.69|474.69|2
1616670700000|2021-03-25 11:11:40|478.71|474.71|478.85|474.85|478.85|474.85|478.71|474.71|17
1616670710000|2021-03-25 11:11:50|478.87|474.87|478.88|474.88|478.88|474.88|478.86|474.86|6
1616670720000|2021-03-25 11:12:00|478.87|474.87|478.63|474.63|478.87|474.87|478.63|474.63|17
1616670730000|2021-03-25 11:12:10|478.62|474.62|478.62|474.62|478.63|474.63|478.62|474.62|7
1616670740000|2021-03-25 11:12:20|478.63|474.63|478.48|474.48|478.65|474.65|478.48|474.48|15
1616670750000|2021-03-25 11:12:30|478.42|474.42|478.24|474.24|478.43|474.43|478.24|474.24|15
1616670760000|2021-03-25 11:12:40|478.26|474.26|478.38|474.38|478.38|474.38|478.2|474.2|26
1616670770000|2021-03-25 11:12:50|478.43|474.43|478.59|474.59|478.65|474.65|478.43|474.43|22
1616670780000|2021-03-25 11:13:00|478.61|474.61|478.37|474.37|478.62|474.62|478.33|474.33|20
1616670790000|2021-03-25 11:13:10|478.35|474.35|478.13|474.13|478.35|474.35|478.12|474.12|19
1616670800000|2021-03-25 11:13:20|478.12|474.12|477.96|473.96|478.12|474.12|477.96|473.96|18
1616670810000|2021-03-25 11:13:30|477.98|473.98|478.01|474.01|478.02|474.02|477.92|473.92|17
1616670820000|2021-03-25 11:13:40|478.02|474.02|478.1|474.1|478.11|474.11|478.02|474.02|13
1616670830000|2021-03-25 11:13:50|478.06|474.06|478.06|474.06|478.14|474.14|478.06|474.06|18
1616670840000|2021-03-25 11:14:00|478.08|474.08|478.37|474.37|478.37|474.37|478.08|474.08|12
1616670850000|2021-03-25 11:14:10|478.39|474.39|478.45|474.45|478.48|474.48|478.33|474.33|19
1616670860000|2021-03-25 11:14:20|478.46|474.46|478.52|474.52|478.54|474.54|478.33|474.33|17
1616670870000|2021-03-25 11:14:30|478.51|474.51|478.49|474.49|478.54|474.54|478.42|474.42|24
1616670880000|2021-03-25 11:14:40|478.52|474.52|478.59|474.59|478.6|474.6|478.52|474.52|5
1616670890000|2021-03-25 11:14:50|478.58|474.58|478.57|474.57|478.59|474.59|478.55|474.55|7
1616670900000|2021-03-25 11:15:00|478.56|474.56|479.1|475.1|479.1|475.1|478.56|474.56|23
1616670910000|2021-03-25 11:15:10|479.08|475.08|479.1|475.1|479.11|475.11|479.06|475.06|14
1616670920000|2021-03-25 11:15:20|479.09|475.09|479.1|475.1|479.12|475.12|479.08|475.08|12
1616670930000|2021-03-25 11:15:30|479.07|475.07|479.11|475.11|479.11|475.11|479.07|475.07|8
1616670940000|2021-03-25 11:15:40|479.12|475.12|478.99|474.99|479.12|475.12|478.99|474.99|25
1616670950000|2021-03-25 11:15:50|479|475|478.95|474.95|479.03|475.03|478.94|474.94|17
1616670960000|2021-03-25 11:16:00|478.96|474.96|478.6|474.6|478.96|474.96|478.59|474.59|17
1616670970000|2021-03-25 11:16:10|478.68|474.68|478.85|474.85|478.85|474.85|478.62|474.62|18
1616670980000|2021-03-25 11:16:20|478.84|474.84|478.87|474.87|478.95|474.95|478.8|474.8|20
1616670990000|2021-03-25 11:16:30|478.92|474.92|478.88|474.88|478.93|474.93|478.85|474.85|12
1616671000000|2021-03-25 11:16:40|478.87|474.87|478.88|474.88|478.91|474.91|478.87|474.87|13
1616671010000|2021-03-25 11:16:50|478.85|474.85|478.85|474.85|478.88|474.88|478.85|474.85|7
1616671020000|2021-03-25 11:17:00|478.86|474.86|478.82|474.82|478.88|474.88|478.82|474.82|19
1616671030000|2021-03-25 11:17:10|478.84|474.84|478.93|474.93|478.93|474.93|478.84|474.84|21
1616671040000|2021-03-25 11:17:20|478.94|474.94|479.05|475.05|479.06|475.06|478.94|474.94|18
1616671050000|2021-03-25 11:17:30|479.12|475.12|479.54|475.54|479.57|475.57|479.12|475.12|27
1616671060000|2021-03-25 11:17:40|479.53|475.53|479.55|475.55|479.56|475.56|479.53|475.53|10
1616671070000|2021-03-25 11:17:50|479.54|475.54|479.5|475.5|479.56|475.56|479.46|475.46|18
1616671080000|2021-03-25 11:18:00|479.49|475.49|479.46|475.46|479.49|475.49|479.45|475.45|8
1616671090000|2021-03-25 11:18:10|479.47|475.47|479.18|475.18|479.47|475.47|479.18|475.18|22
1616671100000|2021-03-25 11:18:20|479.17|475.17|479.11|475.11|479.17|475.17|479.05|475.05|16
1616671110000|2021-03-25 11:18:30|479.1|475.1|479.09|475.09|479.12|475.12|479.09|475.09|15
1616671120000|2021-03-25 11:18:40|479.14|475.14|479.17|475.17|479.26|475.26|479.07|475.07|24
1616671130000|2021-03-25 11:18:50|479.18|475.18|478.98|474.98|479.18|475.18|478.92|474.92|27
1616671140000|2021-03-25 11:19:00|479|475|479.25|475.25|479.26|475.26|478.99|474.99|19
1616671150000|2021-03-25 11:19:10|479.23|475.23|479.34|475.34|479.37|475.37|479.18|475.18|19
1616671160000|2021-03-25 11:19:20|479.33|475.33|479.16|475.16|479.34|475.34|479.16|475.16|20
1616671170000|2021-03-25 11:19:30|479.17|475.17|479.34|475.34|479.39|475.39|479.17|475.17|22
1616671180000|2021-03-25 11:19:40|479.35|475.35|479.5|475.5|479.52|475.52|479.35|475.35|15
1616671190000|2021-03-25 11:19:50|479.49|475.49|479.67|475.67|479.71|475.71|479.49|475.49|23
1616671200000|2021-03-25 11:20:00|479.68|475.68|479.81|475.81|479.84|475.84|479.68|475.68|18
1616671210000|2021-03-25 11:20:10|479.8|475.8|479.89|475.89|479.89|475.89|479.76|475.76|20
1616671220000|2021-03-25 11:20:20|479.9|475.9|479.71|475.71|479.9|475.9|479.69|475.69|18
1616671230000|2021-03-25 11:20:30|479.7|475.7|479.82|475.82|479.86|475.86|479.69|475.69|19
1616671240000|2021-03-25 11:20:40|479.87|475.87|479.86|475.86|479.87|475.87|479.78|475.78|22
1616671250000|2021-03-25 11:20:50|479.88|475.88|479.9|475.9|479.91|475.91|479.86|475.86|14
1616671260000|2021-03-25 11:21:00|479.89|475.89|480.11|476.11|480.17|476.17|479.88|475.88|23
1616671270000|2021-03-25 11:21:10|480.26|476.26|480.28|476.28|480.41|476.41|480.15|476.15|21
1616671280000|2021-03-25 11:21:20|480.27|476.27|480.39|476.39|480.42|476.42|480.27|476.27|15
1616671290000|2021-03-25 11:21:30|480.37|476.37|480.35|476.35|480.37|476.37|480.18|476.18|25
1616671300000|2021-03-25 11:21:40|480.36|476.36|480.27|476.27|480.37|476.37|480.26|476.26|18
1616671310000|2021-03-25 11:21:50|480.28|476.28|480.09|476.09|480.28|476.28|480.09|476.09|24
1616671320000|2021-03-25 11:22:00|480.06|476.06|480.17|476.17|480.17|476.17|480.02|476.02|25
1616671330000|2021-03-25 11:22:10|480.08|476.08|480.2|476.2|480.3|476.3|480.08|476.08|24
1616671340000|2021-03-25 11:22:20|480.19|476.19|480.25|476.25|480.25|476.25|480.14|476.14|14
1616671350000|2021-03-25 11:22:30|480.2|476.2|480.05|476.05|480.2|476.2|480.04|476.04|13
1616671360000|2021-03-25 11:22:40|480.06|476.06|480.17|476.17|480.24|476.24|480.05|476.05|18
1616671370000|2021-03-25 11:22:50|480.19|476.19|480.22|476.22|480.23|476.23|480.16|476.16|23
1616671380000|2021-03-25 11:23:00|480.21|476.21|480.26|476.26|480.3|476.3|480.17|476.17|22
1616671390000|2021-03-25 11:23:10|480.31|476.31|480.31|476.31|480.33|476.33|480.25|476.25|13
1616671400000|2021-03-25 11:23:20|480.32|476.32|480.36|476.36|480.37|476.37|480.3|476.3|10
1616671410000|2021-03-25 11:23:30|480.37|476.37|480.32|476.32|480.37|476.37|480.3|476.3|11
1616671420000|2021-03-25 11:23:40|480.33|476.33|480.34|476.34|480.35|476.35|480.33|476.33|6
1616671430000|2021-03-25 11:23:50|480.36|476.36|479.92|475.92|480.36|476.36|479.9|475.9|17
1616671440000|2021-03-25 11:24:00|479.89|475.89|479.68|475.68|479.89|475.89|479.66|475.66|23
1616671450000|2021-03-25 11:24:10|479.64|475.64|479.71|475.71|479.71|475.71|479.61|475.61|21
1616671460000|2021-03-25 11:24:20|479.72|475.72|479.74|475.74|479.79|475.79|479.68|475.68|20
1616671470000|2021-03-25 11:24:30|479.73|475.73|479.65|475.65|479.73|475.73|479.65|475.65|15
1616671480000|2021-03-25 11:24:40|479.64|475.64|479.64|475.64|479.7|475.7|479.62|475.62|25
1616671490000|2021-03-25 11:24:50|479.66|475.66|479.59|475.59|479.71|475.71|479.58|475.58|19
1616671500000|2021-03-25 11:25:00|479.65|475.65|479.66|475.66|479.7|475.7|479.57|475.57|19
1616671510000|2021-03-25 11:25:10|479.67|475.67|479.65|475.65|479.67|475.67|479.59|475.59|12
1616671520000|2021-03-25 11:25:20|479.63|475.63|479.67|475.67|479.69|475.69|479.51|475.51|23
1616671530000|2021-03-25 11:25:30|479.68|475.68|479.57|475.57|479.73|475.73|479.53|475.53|20
1616671540000|2021-03-25 11:25:40|479.56|475.56|479.53|475.53|479.57|475.57|479.47|475.47|21
1616671550000|2021-03-25 11:25:50|479.56|475.56|479.54|475.54|479.6|475.6|479.47|475.47|18
1616671560000|2021-03-25 11:26:00|479.52|475.52|479.32|475.32|479.52|475.52|479.23|475.23|23
1616671570000|2021-03-25 11:26:10|479.38|475.38|479.12|475.12|479.38|475.38|479.11|475.11|23
1616671580000|2021-03-25 11:26:20|479.1|475.1|479.02|475.02|479.13|475.13|478.93|474.93|21
1616671590000|2021-03-25 11:26:30|478.99|474.99|478.84|474.84|478.99|474.99|478.76|474.76|23
1616671600000|2021-03-25 11:26:40|478.83|474.83|478.82|474.82|478.87|474.87|478.76|474.76|20
1616671610000|2021-03-25 11:26:50|478.8|474.8|478.72|474.72|478.8|474.8|478.68|474.68|24
1616671620000|2021-03-25 11:27:00|478.73|474.73|478.87|474.87|478.97|474.97|478.73|474.73|22
1616671630000|2021-03-25 11:27:10|478.84|474.84|478.68|474.68|478.84|474.84|478.65|474.65|13
1616671640000|2021-03-25 11:27:20|478.64|474.64|478.49|474.49|478.64|474.64|478.48|474.48|21
1616671650000|2021-03-25 11:27:30|478.5|474.5|478.53|474.53|478.55|474.55|478.49|474.49|21
1616671660000|2021-03-25 11:27:40|478.52|474.52|478.78|474.78|478.83|474.83|478.48|474.48|28
1616671670000|2021-03-25 11:27:50|478.76|474.76|478.86|474.86|478.88|474.88|478.69|474.69|24
1616671680000|2021-03-25 11:28:00|478.88|474.88|478.74|474.74|478.88|474.88|478.73|474.73|18
1616671690000|2021-03-25 11:28:10|478.72|474.72|478.78|474.78|478.78|474.78|478.72|474.72|14
1616671700000|2021-03-25 11:28:20|478.77|474.77|478.82|474.82|478.82|474.82|478.76|474.76|13
1616671710000|2021-03-25 11:28:30|478.83|474.83|478.78|474.78|478.91|474.91|478.75|474.75|24
1616671720000|2021-03-25 11:28:40|478.8|474.8|478.74|474.74|478.86|474.86|478.73|474.73|16
1616671730000|2021-03-25 11:28:50|478.63|474.63|478.36|474.36|478.63|474.63|478.36|474.36|22
1616671740000|2021-03-25 11:29:00|478.35|474.35|478.27|474.27|478.4|474.4|478.19|474.19|20
1616671750000|2021-03-25 11:29:10|478.28|474.28|478.29|474.29|478.43|474.43|478.28|474.28|25
1616671760000|2021-03-25 11:29:20|478.33|474.33|478.34|474.34|478.42|474.42|478.33|474.33|14
1616671770000|2021-03-25 11:29:30|478.35|474.35|478.27|474.27|478.41|474.41|478.27|474.27|21
1616671780000|2021-03-25 11:29:40|478.24|474.24|478.21|474.21|478.28|474.28|478.2|474.2|22
1616671790000|2021-03-25 11:29:50|478.2|474.2|478.13|474.13|478.2|474.2|478.1|474.1|21
1616671800000|2021-03-25 11:30:00|478.14|474.14|478.32|474.32|478.32|474.32|478.14|474.14|27
1616671810000|2021-03-25 11:30:10|478.31|474.31|478.53|474.53|478.53|474.53|478.29|474.29|22
1616671820000|2021-03-25 11:30:20|478.54|474.54|478.62|474.62|478.66|474.66|478.38|474.38|24
1616671830000|2021-03-25 11:30:30|478.61|474.61|478.51|474.51|478.68|474.68|478.46|474.46|20
1616671840000|2021-03-25 11:30:40|478.53|474.53|478.22|474.22|478.56|474.56|478.22|474.22|11
1616671850000|2021-03-25 11:30:50|478.29|474.29|478.36|474.36|478.43|474.43|478.28|474.28|17
1616671860000|2021-03-25 11:31:00|478.43|474.43|478.32|474.32|478.43|474.43|478.3|474.3|18
1616671870000|2021-03-25 11:31:10|478.34|474.34|478.36|474.36|478.38|474.38|478.34|474.34|13
1616671880000|2021-03-25 11:31:20|478.37|474.37|478.34|474.34|478.41|474.41|478.3|474.3|20
1616671890000|2021-03-25 11:31:30|478.35|474.35|478.36|474.36|478.38|474.38|478.26|474.26|29
1616671900000|2021-03-25 11:31:40|478.38|474.38|478.27|474.27|478.38|474.38|478.27|474.27|23
1616671910000|2021-03-25 11:31:50|478.21|474.21|478.21|474.21|478.23|474.23|478.19|474.19|12
1616671920000|2021-03-25 11:32:00|478.18|474.18|478.13|474.13|478.18|474.18|478.1|474.1|13
1616671930000|2021-03-25 11:32:10|478.14|474.14|478.14|474.14|478.14|474.14|478.13|474.13|3
1616671940000|2021-03-25 11:32:20|478.15|474.15|477.73|473.73|478.15|474.15|477.72|473.72|25
1616671950000|2021-03-25 11:32:30|477.75|473.75|477.62|473.62|477.75|473.75|477.54|473.54|26
1616671960000|2021-03-25 11:32:40|477.53|473.53|477.43|473.43|477.54|473.54|477.41|473.41|18
1616671970000|2021-03-25 11:32:50|477.44|473.44|477.35|473.35|477.44|473.44|477.3|473.3|25
1616671980000|2021-03-25 11:33:00|477.34|473.34|477.36|473.36|477.56|473.56|477.31|473.31|30
1616671990000|2021-03-25 11:33:10|477.4|473.4|477.54|473.54|477.54|473.54|477.4|473.4|22
1616672000000|2021-03-25 11:33:20|477.6|473.6|477.69|473.69|477.74|473.74|477.6|473.6|19
1616672010000|2021-03-25 11:33:30|477.68|473.68|477.52|473.52|477.68|473.68|477.46|473.46|26
1616672020000|2021-03-25 11:33:40|477.55|473.55|477.72|473.72|477.73|473.73|477.55|473.55|15
1616672030000|2021-03-25 11:33:50|477.73|473.73|477.75|473.75|477.78|473.78|477.65|473.65|21
1616672040000|2021-03-25 11:34:00|477.76|473.76|477.89|473.89|477.9|473.9|477.73|473.73|15
1616672050000|2021-03-25 11:34:10|477.88|473.88|478.17|474.17|478.17|474.17|477.88|473.88|21
1616672060000|2021-03-25 11:34:20|478.12|474.12|478.02|474.02|478.15|474.15|477.97|473.97|18
1616672070000|2021-03-25 11:34:30|478|474|477.82|473.82|478|474|477.81|473.81|20
1616672080000|2021-03-25 11:34:40|477.81|473.81|477.59|473.59|477.81|473.81|477.56|473.56|25
1616672090000|2021-03-25 11:34:50|477.64|473.64|477.75|473.75|477.75|473.75|477.64|473.64|22
1616672100000|2021-03-25 11:35:00|477.76|473.76|477.73|473.73|477.78|473.78|477.72|473.72|18
1616672110000|2021-03-25 11:35:10|477.71|473.71|477.79|473.79|477.81|473.81|477.7|473.7|17
1616672120000|2021-03-25 11:35:20|477.81|473.81|477.81|473.81|477.81|473.81|477.79|473.79|15
1616672130000|2021-03-25 11:35:30|477.8|473.8|477.81|473.81|477.82|473.82|477.78|473.78|18
1616672140000|2021-03-25 11:35:40|477.8|473.8|477.91|473.91|477.91|473.91|477.73|473.73|27
1616672150000|2021-03-25 11:35:50|477.87|473.87|478.01|474.01|478.05|474.05|477.87|473.87|24
1616672160000|2021-03-25 11:36:00|478|474|478.02|474.02|478.06|474.06|477.98|473.98|19
1616672170000|2021-03-25 11:36:10|478.03|474.03|478.04|474.04|478.15|474.15|478.03|474.03|17
1616672180000|2021-03-25 11:36:20|478.05|474.05|477.98|473.98|478.08|474.08|477.9|473.9|24
1616672190000|2021-03-25 11:36:30|477.97|473.97|478.01|474.01|478.05|474.05|477.97|473.97|14
1616672200000|2021-03-25 11:36:40|477.99|473.99|477.99|473.99|478.02|474.02|477.92|473.92|19
1616672210000|2021-03-25 11:36:50|477.98|473.98|477.87|473.87|478|474|477.82|473.82|16
1616672220000|2021-03-25 11:37:00|477.84|473.84|478.01|474.01|478.01|474.01|477.84|473.84|21
1616672230000|2021-03-25 11:37:10|478|474|478.01|474.01|478.01|474.01|478|474|6
1616672240000|2021-03-25 11:37:20|478|474|478.1|474.1|478.1|474.1|478|474|6
1616672250000|2021-03-25 11:37:30|478.11|474.11|478.55|474.55|478.62|474.62|478.11|474.11|24
1616672260000|2021-03-25 11:37:40|478.54|474.54|478.53|474.53|478.57|474.57|478.37|474.37|18
1616672270000|2021-03-25 11:37:50|478.47|474.47|478.37|474.37|478.52|474.52|478.35|474.35|15
1616672280000|2021-03-25 11:38:00|478.54|474.54|478.67|474.67|478.69|474.69|478.36|474.36|12
1616672290000|2021-03-25 11:38:10|478.66|474.66|478.57|474.57|478.73|474.73|478.57|474.57|9
1616672300000|2021-03-25 11:38:20|478.53|474.53|478.6|474.6|478.63|474.63|478.45|474.45|23
1616672310000|2021-03-25 11:38:30|478.59|474.59|478.61|474.61|478.65|474.65|478.59|474.59|8
1616672320000|2021-03-25 11:38:40|478.6|474.6|478.49|474.49|478.6|474.6|478.44|474.44|18
1616672330000|2021-03-25 11:38:50|478.53|474.53|478.47|474.47|478.59|474.59|478.46|474.46|22
1616672340000|2021-03-25 11:39:00|478.41|474.41|478.38|474.38|478.48|474.48|478.32|474.32|22
1616672350000|2021-03-25 11:39:10|478.37|474.37|478.35|474.35|478.39|474.39|478.34|474.34|13
1616672360000|2021-03-25 11:39:20|478.32|474.32|478.23|474.23|478.33|474.33|478.22|474.22|7
1616672370000|2021-03-25 11:39:30|478.22|474.22|478.39|474.39|478.41|474.41|478.21|474.21|18
1616672380000|2021-03-25 11:39:40|478.38|474.38|478.29|474.29|478.4|474.4|478.29|474.29|11
1616672390000|2021-03-25 11:39:50|478.35|474.35|478.41|474.41|478.57|474.57|478.35|474.35|27
1616672400000|2021-03-25 11:40:00|478.34|474.34|478.41|474.41|478.48|474.48|478.34|474.34|26
1616672410000|2021-03-25 11:40:10|478.44|474.44|478.37|474.37|478.45|474.45|478.37|474.37|18
1616672420000|2021-03-25 11:40:20|478.36|474.36|478.21|474.21|478.49|474.49|478.11|474.11|21
1616672430000|2021-03-25 11:40:30|478.17|474.17|478.14|474.14|478.25|474.25|478.12|474.12|24
1616672440000|2021-03-25 11:40:40|478.13|474.13|478.13|474.13|478.14|474.14|478.09|474.09|13
1616672450000|2021-03-25 11:40:50|478.11|474.11|477.97|473.97|478.13|474.13|477.97|473.97|15
1616672460000|2021-03-25 11:41:00|477.92|473.92|477.99|473.99|477.99|473.99|477.79|473.79|22
1616672470000|2021-03-25 11:41:10|478|474|478.05|474.05|478.07|474.07|477.99|473.99|19
1616672480000|2021-03-25 11:41:20|478.02|474.02|477.85|473.85|478.02|474.02|477.8|473.8|21
1616672490000|2021-03-25 11:41:30|477.84|473.84|477.93|473.93|477.93|473.93|477.81|473.81|18
1616672500000|2021-03-25 11:41:40|477.92|473.92|478.03|474.03|478.03|474.03|477.92|473.92|17
1616672510000|2021-03-25 11:41:50|478.04|474.04|477.85|473.85|478.04|474.04|477.85|473.85|20
1616672520000|2021-03-25 11:42:00|477.86|473.86|477.95|473.95|478.01|474.01|477.86|473.86|14
1616672530000|2021-03-25 11:42:10|477.94|473.94|477.66|473.66|477.95|473.95|477.66|473.66|17
1616672540000|2021-03-25 11:42:20|477.65|473.65|477.65|473.65|477.72|473.72|477.62|473.62|34
1616672550000|2021-03-25 11:42:30|477.66|473.66|477.66|473.66|477.75|473.75|477.65|473.65|22
1616672560000|2021-03-25 11:42:40|477.68|473.68|477.67|473.67|477.73|473.73|477.67|473.67|16
1616672570000|2021-03-25 11:42:50|477.68|473.68|477.6|473.6|477.7|473.7|477.56|473.56|21
1616672580000|2021-03-25 11:43:00|477.59|473.59|477.37|473.37|477.6|473.6|477.37|473.37|15
1616672590000|2021-03-25 11:43:10|477.36|473.36|477.36|473.36|477.42|473.42|477.35|473.35|22
1616672600000|2021-03-25 11:43:20|477.37|473.37|477.79|473.79|477.84|473.84|477.37|473.37|28
1616672610000|2021-03-25 11:43:30|477.8|473.8|477.77|473.77|477.81|473.81|477.74|473.74|16
1616672620000|2021-03-25 11:43:40|477.75|473.75|477.65|473.65|477.76|473.76|477.59|473.59|19
1616672630000|2021-03-25 11:43:50|477.62|473.62|477.8|473.8|477.8|473.8|477.61|473.61|19
1616672640000|2021-03-25 11:44:00|477.78|473.78|477.74|473.74|477.81|473.81|477.73|473.73|18
1616672650000|2021-03-25 11:44:10|477.73|473.73|477.35|473.35|477.73|473.73|477.34|473.34|21
1616672660000|2021-03-25 11:44:20|477.37|473.37|477.19|473.19|477.37|473.37|477.19|473.19|21
1616672670000|2021-03-25 11:44:30|477.24|473.24|477.02|473.02|477.24|473.24|477.02|473.02|20
1616672680000|2021-03-25 11:44:40|477.03|473.03|476.63|472.63|477.1|473.1|476.63|472.63|25
1616672690000|2021-03-25 11:44:50|476.61|472.61|476.6|472.6|476.74|472.74|476.6|472.6|22
1616672700000|2021-03-25 11:45:00|476.58|472.58|476.58|472.58|476.66|472.66|476.48|472.48|28
1616672710000|2021-03-25 11:45:10|476.57|472.57|476.34|472.34|476.59|472.59|476.31|472.31|19
1616672720000|2021-03-25 11:45:20|476.33|472.33|476.13|472.13|476.36|472.36|476.13|472.13|23
1616672730000|2021-03-25 11:45:30|476.11|472.11|475.99|471.99|476.11|472.11|475.93|471.93|26
1616672740000|2021-03-25 11:45:40|476|472|475.87|471.87|476|472|475.82|471.82|26
1616672750000|2021-03-25 11:45:50|475.86|471.86|475.77|471.77|475.86|471.86|475.67|471.67|18
1616672760000|2021-03-25 11:46:00|475.72|471.72|475.65|471.65|475.73|471.73|475.6|471.6|20
1616672770000|2021-03-25 11:46:10|475.64|471.64|475.49|471.49|475.64|471.64|475.45|471.45|26
1616672780000|2021-03-25 11:46:20|475.48|471.48|475.39|471.39|475.55|471.55|475.39|471.39|32
1616672790000|2021-03-25 11:46:30|475.36|471.36|475.18|471.18|475.44|471.44|475.18|471.18|24
1616672800000|2021-03-25 11:46:40|475.19|471.19|475.39|471.39|475.39|471.39|475.08|471.08|27
1616672810000|2021-03-25 11:46:50|475.4|471.4|475.17|471.17|475.4|471.4|475.17|471.17|26
1616672820000|2021-03-25 11:47:00|475.19|471.19|475.21|471.21|475.29|471.29|475.1|471.1|26
1616672830000|2021-03-25 11:47:10|475.2|471.2|475.19|471.19|475.21|471.21|475.02|471.02|20
1616672840000|2021-03-25 11:47:20|475.11|471.11|475.06|471.06|475.19|471.19|475.04|471.04|20
1616672850000|2021-03-25 11:47:30|475.07|471.07|474.61|470.61|475.07|471.07|474.57|470.57|25
1616672860000|2021-03-25 11:47:40|474.55|470.55|474.66|470.66|474.69|470.69|474.41|470.41|24
1616672870000|2021-03-25 11:47:50|474.67|470.67|474.38|470.38|474.68|470.68|474.35|470.35|28
1616672880000|2021-03-25 11:48:00|474.39|470.39|474.58|470.58|474.58|470.58|474.39|470.39|29
1616672890000|2021-03-25 11:48:10|474.59|470.59|474.77|470.77|474.77|470.77|474.58|470.58|21
1616672900000|2021-03-25 11:48:20|474.75|470.75|475.05|471.05|475.05|471.05|474.75|470.75|22
1616672910000|2021-03-25 11:48:30|475.04|471.04|474.95|470.95|475.14|471.14|474.95|470.95|18
1616672920000|2021-03-25 11:48:40|474.87|470.87|474.73|470.73|474.87|470.87|474.7|470.7|17
1616672930000|2021-03-25 11:48:50|474.72|470.72|474.81|470.81|474.82|470.82|474.72|470.72|17
1616672940000|2021-03-25 11:49:00|474.89|470.89|475.37|471.37|475.37|471.37|474.8|470.8|24
1616672950000|2021-03-25 11:49:10|475.39|471.39|475.38|471.38|475.44|471.44|475.32|471.32|25
1616672960000|2021-03-25 11:49:20|475.39|471.39|475.42|471.42|475.44|471.44|475.39|471.39|20
1616672970000|2021-03-25 11:49:30|475.43|471.43|475.59|471.59|475.59|471.59|475.43|471.43|9
1616672980000|2021-03-25 11:49:40|475.58|471.58|475.8|471.8|475.84|471.84|475.58|471.58|26
1616672990000|2021-03-25 11:49:50|475.79|471.79|475.58|471.58|475.93|471.93|475.56|471.56|25
1616673000000|2021-03-25 11:50:00|475.67|471.67|475.54|471.54|475.67|471.67|475.43|471.43|28
1616673010000|2021-03-25 11:50:10|475.55|471.55|475.64|471.64|475.68|471.68|475.54|471.54|13
1616673020000|2021-03-25 11:50:20|475.7|471.7|475.73|471.73|475.77|471.77|475.69|471.69|15
1616673030000|2021-03-25 11:50:30|475.7|471.7|475.64|471.64|475.71|471.71|475.57|471.57|19
1616673040000|2021-03-25 11:50:40|475.65|471.65|475.73|471.73|475.73|471.73|475.61|471.61|21
1616673050000|2021-03-25 11:50:50|475.75|471.75|475.73|471.73|475.75|471.75|475.67|471.67|15
1616673060000|2021-03-25 11:51:00|475.74|471.74|475.65|471.65|475.76|471.76|475.63|471.63|12
1616673070000|2021-03-25 11:51:10|475.57|471.57|475.48|471.48|475.57|471.57|475.42|471.42|19
1616673080000|2021-03-25 11:51:20|475.47|471.47|475.55|471.55|475.55|471.55|475.47|471.47|14
1616673090000|2021-03-25 11:51:30|475.52|471.52|475.65|471.65|475.67|471.67|475.52|471.52|15
1616673100000|2021-03-25 11:51:40|475.67|471.67|475.62|471.62|475.72|471.72|475.59|471.59|26
1616673110000|2021-03-25 11:51:50|475.64|471.64|475.65|471.65|475.66|471.66|475.62|471.62|17
1616673120000|2021-03-25 11:52:00|475.66|471.66|475.69|471.69|475.72|471.72|475.66|471.66|9
1616673130000|2021-03-25 11:52:10|475.74|471.74|476.07|472.07|476.08|472.08|475.7|471.7|23
1616673140000|2021-03-25 11:52:20|476.09|472.09|476.08|472.08|476.2|472.2|476.08|472.08|19
1616673150000|2021-03-25 11:52:30|476.03|472.03|475.97|471.97|476.09|472.09|475.97|471.97|20
1616673160000|2021-03-25 11:52:40|475.94|471.94|476.01|472.01|476.07|472.07|475.94|471.94|17
1616673170000|2021-03-25 11:52:50|476|472|475.92|471.92|476.02|472.02|475.91|471.91|19
1616673180000|2021-03-25 11:53:00|475.94|471.94|476.07|472.07|476.08|472.08|475.94|471.94|16
1616673190000|2021-03-25 11:53:10|476.06|472.06|475.81|471.81|476.1|472.1|475.81|471.81|23
1616673200000|2021-03-25 11:53:20|475.8|471.8|475.59|471.59|475.8|471.8|475.44|471.44|25
1616673210000|2021-03-25 11:53:30|475.55|471.55|475.34|471.34|475.55|471.55|475.33|471.33|22
1616673220000|2021-03-25 11:53:40|475.29|471.29|475.38|471.38|475.38|471.38|475.18|471.18|28
1616673230000|2021-03-25 11:53:50|475.36|471.36|475.35|471.35|475.38|471.38|475.31|471.31|22
1616673240000|2021-03-25 11:54:00|475.32|471.32|475.04|471.04|475.34|471.34|475.04|471.04|13
1616673250000|2021-03-25 11:54:10|475.05|471.05|475.14|471.14|475.23|471.23|475.04|471.04|26
1616673260000|2021-03-25 11:54:20|475.1|471.1|475.34|471.34|475.46|471.46|475.1|471.1|23
1616673270000|2021-03-25 11:54:30|475.38|471.38|475.27|471.27|475.41|471.41|475.27|471.27|21
1616673280000|2021-03-25 11:54:40|475.21|471.21|475.25|471.25|475.25|471.25|475.11|471.11|30
1616673290000|2021-03-25 11:54:50|475.23|471.23|475.03|471.03|475.24|471.24|474.97|470.97|25
1616673300000|2021-03-25 11:55:00|475.02|471.02|475.26|471.26|475.26|471.26|475|471|27
1616673310000|2021-03-25 11:55:10|475.27|471.27|474.97|470.97|475.32|471.32|474.97|470.97|24
1616673320000|2021-03-25 11:55:20|474.96|470.96|474.77|470.77|474.96|470.96|474.75|470.75|18
1616673330000|2021-03-25 11:55:30|474.81|470.81|474.84|470.84|474.84|470.84|474.76|470.76|16
1616673340000|2021-03-25 11:55:40|474.86|470.86|474.59|470.59|474.9|470.9|474.57|470.57|19
1616673350000|2021-03-25 11:55:50|474.57|470.57|474.45|470.45|474.6|470.6|474.42|470.42|23
1616673360000|2021-03-25 11:56:00|474.46|470.46|474.21|470.21|474.52|470.52|474.21|470.21|27
1616673370000|2021-03-25 11:56:10|474.22|470.22|474.27|470.27|474.5|470.5|474.21|470.21|28
1616673380000|2021-03-25 11:56:20|474.22|470.22|474.09|470.09|474.22|470.22|474.01|470.01|26
1616673390000|2021-03-25 11:56:30|474.08|470.08|473.71|469.71|474.1|470.1|473.67|469.67|32
1616673400000|2021-03-25 11:56:40|473.76|469.76|473.97|469.97|473.97|469.97|473.71|469.71|32
1616673410000|2021-03-25 11:56:50|473.98|469.98|473.96|469.96|474.01|470.01|473.89|469.89|19
1616673420000|2021-03-25 11:57:00|473.97|469.97|474.27|470.27|474.27|470.27|473.93|469.93|28
1616673430000|2021-03-25 11:57:10|474.26|470.26|474.23|470.23|474.34|470.34|474.22|470.22|24
1616673440000|2021-03-25 11:57:20|474.24|470.24|474.25|470.25|474.37|470.37|474.18|470.18|27
1616673450000|2021-03-25 11:57:30|474.23|470.23|474.4|470.4|474.4|470.4|474.23|470.23|17
1616673460000|2021-03-25 11:57:40|474.39|470.39|474.4|470.4|474.5|470.5|474.37|470.37|22
1616673470000|2021-03-25 11:57:50|474.41|470.41|474.13|470.13|474.42|470.42|474.06|470.06|21
1616673480000|2021-03-25 11:58:00|474.1|470.1|474.1|470.1|474.24|470.24|474.07|470.07|25
1616673490000|2021-03-25 11:58:10|474.09|470.09|474.04|470.04|474.09|470.09|474.04|470.04|11
1616673500000|2021-03-25 11:58:20|474.06|470.06|473.86|469.86|474.06|470.06|473.86|469.86|26
1616673510000|2021-03-25 11:58:30|473.87|469.87|473.91|469.91|474.03|470.03|473.83|469.83|26
1616673520000|2021-03-25 11:58:40|473.92|469.92|473.92|469.92|473.98|469.98|473.91|469.91|17
1616673530000|2021-03-25 11:58:50|473.98|469.98|473.99|469.99|474.07|470.07|473.92|469.92|26
1616673540000|2021-03-25 11:59:00|474.03|470.03|474.13|470.13|474.14|470.14|473.97|469.97|26
1616673550000|2021-03-25 11:59:10|474.12|470.12|473.92|469.92|474.12|470.12|473.86|469.86|31
1616673560000|2021-03-25 11:59:20|473.9|469.9|473.86|469.86|473.95|469.95|473.86|469.86|18
1616673570000|2021-03-25 11:59:30|473.85|469.85|473.83|469.83|473.87|469.87|473.81|469.81|17
1616673580000|2021-03-25 11:59:40|473.81|469.81|473.7|469.7|473.81|469.81|473.65|469.65|22
1616673590000|2021-03-25 11:59:50|473.71|469.71|473.7|469.7|473.78|469.78|473.69|469.69|17
1616673600000|2021-03-25 12:00:00|473.71|469.71|473.93|469.93|473.93|469.93|473.62|469.62|27
1616673610000|2021-03-25 12:00:10|473.91|469.91|474.22|470.22|474.27|470.27|473.89|469.89|30
1616673620000|2021-03-25 12:00:20|474.25|470.25|474.65|470.65|474.65|470.65|474.25|470.25|33
1616673630000|2021-03-25 12:00:30|474.69|470.69|475.08|471.08|475.27|471.27|474.63|470.63|34
1616673640000|2021-03-25 12:00:40|475.04|471.04|475.05|471.05|475.3|471.3|475.04|471.04|31
1616673650000|2021-03-25 12:00:50|475.03|471.03|475.23|471.23|475.33|471.33|474.98|470.98|28
1616673660000|2021-03-25 12:01:00|475.2|471.2|475.08|471.08|475.24|471.24|475.02|471.02|26
1616673670000|2021-03-25 12:01:10|475.09|471.09|474.82|470.82|475.09|471.09|474.66|470.66|32
1616673680000|2021-03-25 12:01:20|474.81|470.81|474.66|470.66|474.81|470.81|474.58|470.58|35
1616673690000|2021-03-25 12:01:30|474.69|470.69|474.3|470.3|474.75|470.75|474.3|470.3|25
1616673700000|2021-03-25 12:01:40|474.31|470.31|474.27|470.27|474.48|470.48|474.25|470.25|27
1616673710000|2021-03-25 12:01:50|474.29|470.29|474.49|470.49|474.53|470.53|474.29|470.29|24
1616673720000|2021-03-25 12:02:00|474.44|470.44|474.45|470.45|474.54|470.54|474.33|470.33|28
1616673730000|2021-03-25 12:02:10|474.47|470.47|474.56|470.56|474.59|470.59|474.47|470.47|20
1616673740000|2021-03-25 12:02:20|474.57|470.57|474.99|470.99|474.99|470.99|474.57|470.57|18
1616673750000|2021-03-25 12:02:30|475.02|471.02|475.21|471.21|475.28|471.28|475.01|471.01|23
1616673760000|2021-03-25 12:02:40|475.19|471.19|475.29|471.29|475.3|471.3|475.17|471.17|26
1616673770000|2021-03-25 12:02:50|475.32|471.32|475.8|471.8|475.94|471.94|475.28|471.28|33
1616673780000|2021-03-25 12:03:00|475.88|471.88|475.68|471.68|475.98|471.98|475.67|471.67|28
1616673790000|2021-03-25 12:03:10|475.66|471.66|475.63|471.63|475.78|471.78|475.62|471.62|23
1616673800000|2021-03-25 12:03:20|475.62|471.62|475.37|471.37|475.65|471.65|475.37|471.37|16
1616673810000|2021-03-25 12:03:30|475.36|471.36|475.55|471.55|475.55|471.55|475.35|471.35|22
1616673820000|2021-03-25 12:03:40|475.57|471.57|475.47|471.47|475.63|471.63|475.42|471.42|22
1616673830000|2021-03-25 12:03:50|475.48|471.48|475.22|471.22|475.49|471.49|475.21|471.21|24
1616673840000|2021-03-25 12:04:00|475.23|471.23|475.53|471.53|475.53|471.53|475.22|471.22|21
1616673850000|2021-03-25 12:04:10|475.51|471.51|475.37|471.37|475.55|471.55|475.3|471.3|16
1616673860000|2021-03-25 12:04:20|475.38|471.38|475.14|471.14|475.38|471.38|475.12|471.12|23
1616673870000|2021-03-25 12:04:30|475.15|471.15|475.01|471.01|475.21|471.21|474.93|470.93|33
1616673880000|2021-03-25 12:04:40|474.95|470.95|475.01|471.01|475.03|471.03|474.81|470.81|26
1616673890000|2021-03-25 12:04:50|474.99|470.99|474.65|470.65|475.03|471.03|474.52|470.52|21
1616673900000|2021-03-25 12:05:00|474.66|470.66|474.55|470.55|474.66|470.66|474.52|470.52|23
1616673910000|2021-03-25 12:05:10|474.49|470.49|474.39|470.39|474.49|470.49|474.38|470.38|18
1616673920000|2021-03-25 12:05:20|474.4|470.4|474.03|470.03|474.42|470.42|474.03|470.03|15
1616673930000|2021-03-25 12:05:30|474.01|470.01|473.75|469.75|474.02|470.02|473.63|469.63|23
1616673940000|2021-03-25 12:05:40|473.73|469.73|473.89|469.89|474.07|470.07|473.73|469.73|24
1616673950000|2021-03-25 12:05:50|473.87|469.87|473.41|469.41|473.94|469.94|473.41|469.41|27
1616673960000|2021-03-25 12:06:00|473.42|469.42|473.39|469.39|473.59|469.59|473.39|469.39|31
1616673970000|2021-03-25 12:06:10|473.38|469.38|473.1|469.1|473.38|469.38|473.05|469.05|29
1616673980000|2021-03-25 12:06:20|473.12|469.12|472.62|468.62|473.12|469.12|472.62|468.62|22
1616673990000|2021-03-25 12:06:30|472.54|468.54|472.23|468.23|472.56|468.56|472.23|468.23|28
1616674000000|2021-03-25 12:06:40|472.22|468.22|471.19|467.19|472.24|468.24|471.19|467.19|31
1616674010000|2021-03-25 12:06:50|471.15|467.15|471.14|467.14|471.46|467.46|470.97|466.97|26
1616674020000|2021-03-25 12:07:00|471.13|467.13|470.57|466.57|471.18|467.18|470.57|466.57|23
1616674030000|2021-03-25 12:07:10|470.55|466.55|470.73|466.73|471.11|467.11|470.5|466.5|31
1616674040000|2021-03-25 12:07:20|471.19|467.19|471.03|467.03|471.19|467.19|470.71|466.71|36
1616674050000|2021-03-25 12:07:30|471|467|470.62|466.62|471|467|470.62|466.62|28
1616674060000|2021-03-25 12:07:40|470.61|466.61|470.17|466.17|470.61|466.61|470.16|466.16|32
1616674070000|2021-03-25 12:07:50|470.19|466.19|469.92|465.92|470.19|466.19|469.83|465.83|29
1616674080000|2021-03-25 12:08:00|469.93|465.93|469.73|465.73|469.99|465.99|469.73|465.73|28
1616674090000|2021-03-25 12:08:10|469.72|465.72|469.36|465.36|469.72|465.72|469.35|465.35|35
1616674100000|2021-03-25 12:08:20|469.41|465.41|469.33|465.33|469.46|465.46|469.26|465.26|34
1616674110000|2021-03-25 12:08:30|469.36|465.36|469.91|465.91|470.02|466.02|469.35|465.35|30
1616674120000|2021-03-25 12:08:40|469.9|465.9|469.7|465.7|469.9|465.9|469.64|465.64|25
1616674130000|2021-03-25 12:08:50|469.68|465.68|469.61|465.61|469.76|465.76|469.45|465.45|25
1616674140000|2021-03-25 12:09:00|469.49|465.49|469.31|465.31|469.51|465.51|469.31|465.31|29
1616674150000|2021-03-25 12:09:10|469.3|465.3|468.86|464.86|469.3|465.3|468.77|464.77|30
1616674160000|2021-03-25 12:09:20|468.94|464.94|468.53|464.53|468.99|464.99|468.53|464.53|29
1616674170000|2021-03-25 12:09:30|468.52|464.52|468.25|464.25|468.59|464.59|468.18|464.18|31
1616674180000|2021-03-25 12:09:40|468.42|464.42|467.81|463.81|468.59|464.59|467.81|463.81|31
1616674190000|2021-03-25 12:09:50|467.74|463.74|467.47|463.47|467.75|463.75|467.41|463.41|31
1616674200000|2021-03-25 12:10:00|467.51|463.51|468.7|464.7|468.84|464.84|467.51|463.51|34
1616674210000|2021-03-25 12:10:10|468.79|464.79|468.45|464.45|468.86|464.86|468.39|464.39|27
1616674220000|2021-03-25 12:10:20|468.42|464.42|468.49|464.49|468.49|464.49|468.25|464.25|30
1616674230000|2021-03-25 12:10:30|468.44|464.44|469|465|469.06|465.06|468.34|464.34|34
1616674240000|2021-03-25 12:10:40|468.99|464.99|468.98|464.98|469.08|465.08|468.78|464.78|26
1616674250000|2021-03-25 12:10:50|468.94|464.94|468.76|464.76|468.97|464.97|468.66|464.66|28
1616674260000|2021-03-25 12:11:00|468.74|464.74|468.72|464.72|468.78|464.78|468.62|464.62|27
1616674270000|2021-03-25 12:11:10|468.66|464.66|467.73|463.73|468.66|464.66|467.73|463.73|32
1616674280000|2021-03-25 12:11:20|467.62|463.62|467.75|463.75|467.79|463.79|467.38|463.38|28
1616674290000|2021-03-25 12:11:30|467.76|463.76|467.04|463.04|467.8|463.8|467.04|463.04|35
1616674300000|2021-03-25 12:11:40|466.91|462.91|467.45|463.45|467.52|463.52|466.89|462.89|34
1616674310000|2021-03-25 12:11:50|467.48|463.48|467.15|463.15|467.58|463.58|467.14|463.14|34
1616674320000|2021-03-25 12:12:00|467.16|463.16|467.56|463.56|467.6|463.6|467.09|463.09|33
1616674330000|2021-03-25 12:12:10|467.55|463.55|466.85|462.85|467.56|463.56|466.85|462.85|32
1616674340000|2021-03-25 12:12:20|466.62|462.62|466.18|462.18|466.69|462.69|466.17|462.17|26
1616674350000|2021-03-25 12:12:30|466.2|462.2|465.92|461.92|466.2|462.2|465.87|461.87|26
1616674360000|2021-03-25 12:12:40|465.94|461.94|464.98|460.98|465.94|461.94|464.83|460.83|33
1616674370000|2021-03-25 12:12:50|465.11|461.11|465.48|461.48|465.53|461.53|465.1|461.1|33
1616674380000|2021-03-25 12:13:00|465.52|461.52|465.73|461.73|465.94|461.94|465.52|461.52|35
1616674390000|2021-03-25 12:13:10|465.76|461.76|465.71|461.71|466.03|462.03|465.69|461.69|33
1616674400000|2021-03-25 12:13:20|465.62|461.62|464.93|460.93|465.62|461.62|464.89|460.89|34
1616674410000|2021-03-25 12:13:30|464.96|460.96|464.59|460.59|464.96|460.96|464.05|460.05|33
1616674420000|2021-03-25 12:13:40|464.64|460.64|464.46|460.46|464.72|460.72|464.38|460.38|32
1616674430000|2021-03-25 12:13:50|464.49|460.49|464.24|460.24|464.52|460.52|464.08|460.08|29
1616674440000|2021-03-25 12:14:00|464.22|460.22|464.96|460.96|464.96|460.96|464.22|460.22|34
1616674450000|2021-03-25 12:14:10|464.95|460.95|464.93|460.93|465.02|461.02|464.86|460.86|21
1616674460000|2021-03-25 12:14:20|464.92|460.92|464.7|460.7|464.96|460.96|464.7|460.7|22
1616674470000|2021-03-25 12:14:30|464.65|460.65|464.26|460.26|464.66|460.66|464.26|460.26|35
1616674480000|2021-03-25 12:14:40|464.27|460.27|464.22|460.22|464.4|460.4|464.16|460.16|27
1616674490000|2021-03-25 12:14:50|464.28|460.28|465.01|461.01|465.05|461.05|464.27|460.27|33
1616674500000|2021-03-25 12:15:00|465|461|464.17|460.17|465|461|464.17|460.17|34
1616674510000|2021-03-25 12:15:10|464.14|460.14|464.86|460.86|464.86|460.86|463.98|459.98|32
1616674520000|2021-03-25 12:15:20|464.9|460.9|466.17|462.17|466.17|462.17|464.78|460.78|27
1616674530000|2021-03-25 12:15:30|466.18|462.18|466.45|462.45|466.54|462.54|466.18|462.18|29
1616674540000|2021-03-25 12:15:40|466.44|462.44|467.51|463.51|467.51|463.51|466.29|462.29|29
1616674550000|2021-03-25 12:15:50|467.4|463.4|466.93|462.93|467.51|463.51|466.76|462.76|33
1616674560000|2021-03-25 12:16:00|466.95|462.95|467.43|463.43|467.44|463.44|466.95|462.95|32
1616674570000|2021-03-25 12:16:10|467.41|463.41|467.25|463.25|467.64|463.64|467.21|463.21|28
1616674580000|2021-03-25 12:16:20|467.29|463.29|467.15|463.15|467.29|463.29|466.88|462.88|28
1616674590000|2021-03-25 12:16:30|467.16|463.16|467.86|463.86|467.93|463.93|467.15|463.15|28
1616674600000|2021-03-25 12:16:40|467.84|463.84|467.88|463.88|467.96|463.96|467.68|463.68|30
1616674610000|2021-03-25 12:16:50|467.87|463.87|467.57|463.57|467.87|463.87|467.54|463.54|33
1616674620000|2021-03-25 12:17:00|467.59|463.59|467.3|463.3|467.71|463.71|467.3|463.3|33
1616674630000|2021-03-25 12:17:10|467.21|463.21|467.15|463.15|467.25|463.25|466.85|462.85|33
1616674640000|2021-03-25 12:17:20|467.21|463.21|467|463|467.44|463.44|466.88|462.88|34
1616674650000|2021-03-25 12:17:30|466.99|462.99|466.34|462.34|467|463|466.34|462.34|28
1616674660000|2021-03-25 12:17:40|466.33|462.33|465.91|461.91|466.33|462.33|465.81|461.81|29
1616674670000|2021-03-25 12:17:50|465.77|461.77|466.16|462.16|466.16|462.16|465.77|461.77|32
1616674680000|2021-03-25 12:18:00|466.15|462.15|466.84|462.84|466.88|462.88|466.15|462.15|34
1616674690000|2021-03-25 12:18:10|466.76|462.76|466.17|462.17|466.76|462.76|466.07|462.07|36
1616674700000|2021-03-25 12:18:20|466.07|462.07|465.77|461.77|466.07|462.07|465.77|461.77|29
1616674710000|2021-03-25 12:18:30|465.76|461.76|465.79|461.79|466.05|462.05|465.76|461.76|33
1616674720000|2021-03-25 12:18:40|465.8|461.8|465.3|461.3|466.04|462.04|465.23|461.23|31
1616674730000|2021-03-25 12:18:50|465.29|461.29|464.81|460.81|465.34|461.34|464.66|460.66|37
1616674740000|2021-03-25 12:19:00|464.71|460.71|465.43|461.43|465.44|461.44|464.48|460.48|30
1616674750000|2021-03-25 12:19:10|465.41|461.41|465.85|461.85|465.85|461.85|465.36|461.36|32
1616674760000|2021-03-25 12:19:20|465.8|461.8|465.74|461.74|465.85|461.85|465.46|461.46|32
1616674770000|2021-03-25 12:19:30|465.79|461.79|466.73|462.73|466.73|462.73|465.79|461.79|29
1616674780000|2021-03-25 12:19:40|466.71|462.71|466.64|462.64|466.71|462.71|466.53|462.53|27
1616674790000|2021-03-25 12:19:50|466.6|462.6|467.01|463.01|467.03|463.03|466.6|462.6|24
1616674800000|2021-03-25 12:20:00|467.03|463.03|467.35|463.35|467.52|463.52|467.02|463.02|36
1616674810000|2021-03-25 12:20:10|467.36|463.36|467.42|463.42|467.5|463.5|467.3|463.3|29
1616674820000|2021-03-25 12:20:20|467.49|463.49|467.22|463.22|467.5|463.5|467.22|463.22|25
1616674830000|2021-03-25 12:20:30|467.24|463.24|467.21|463.21|467.24|463.24|467.11|463.11|25
1616674840000|2021-03-25 12:20:40|467.19|463.19|466.63|462.63|467.19|463.19|466.6|462.6|32
1616674850000|2021-03-25 12:20:50|466.64|462.64|466.42|462.42|466.64|462.64|466.42|462.42|30
1616674860000|2021-03-25 12:21:00|466.4|462.4|466.19|462.19|466.4|462.4|466.19|462.19|20
1616674870000|2021-03-25 12:21:10|466.21|462.21|465.7|461.7|466.21|462.21|465.61|461.61|32
1616674880000|2021-03-25 12:21:20|465.73|461.73|466.06|462.06|466.41|462.41|465.73|461.73|31
1616674890000|2021-03-25 12:21:30|466.05|462.05|465.99|461.99|466.05|462.05|465.81|461.81|24
1616674900000|2021-03-25 12:21:40|465.98|461.98|466.03|462.03|466.06|462.06|465.84|461.84|25
1616674910000|2021-03-25 12:21:50|466.02|462.02|466.18|462.18|466.19|462.19|465.88|461.88|21
1616674920000|2021-03-25 12:22:00|466.22|462.22|466.62|462.62|466.72|462.72|466.22|462.22|27
1616674930000|2021-03-25 12:22:10|466.61|462.61|466.57|462.57|466.94|462.94|466.55|462.55|35
1616674940000|2021-03-25 12:22:20|466.56|462.56|466.44|462.44|466.56|462.56|466.43|462.43|24
1616674950000|2021-03-25 12:22:30|466.45|462.45|466.78|462.78|466.93|462.93|466.45|462.45|27
1616674960000|2021-03-25 12:22:40|466.84|462.84|467.22|463.22|467.29|463.29|466.73|462.73|33
1616674970000|2021-03-25 12:22:50|467.12|463.12|467.68|463.68|468.02|464.02|467.12|463.12|32
1616674980000|2021-03-25 12:23:00|467.65|463.65|467.91|463.91|468.02|464.02|467.65|463.65|33
1616674990000|2021-03-25 12:23:10|467.92|463.92|468.04|464.04|468.1|464.1|467.88|463.88|31
1616675000000|2021-03-25 12:23:20|468.05|464.05|467.74|463.74|468.14|464.14|467.74|463.74|27
1616675010000|2021-03-25 12:23:30|467.81|463.81|467.86|463.86|467.9|463.9|467.61|463.61|33
1616675020000|2021-03-25 12:23:40|467.82|463.82|467.89|463.89|467.93|463.93|467.78|463.78|32
1616675030000|2021-03-25 12:23:50|467.88|463.88|467.64|463.64|467.9|463.9|467.52|463.52|28
1616675040000|2021-03-25 12:24:00|467.53|463.53|467.64|463.64|467.72|463.72|467.14|463.14|37
1616675050000|2021-03-25 12:24:10|467.62|463.62|467.73|463.73|467.76|463.76|467.62|463.62|27
1616675060000|2021-03-25 12:24:20|467.71|463.71|467.34|463.34|467.71|463.71|467.34|463.34|28
1616675070000|2021-03-25 12:24:30|467.38|463.38|467.3|463.3|467.44|463.44|467.19|463.19|29
1616675080000|2021-03-25 12:24:40|467.25|463.25|467.36|463.36|467.46|463.46|467.23|463.23|29
1616675090000|2021-03-25 12:24:50|467.33|463.33|467.48|463.48|467.51|463.51|467.31|463.31|27
1616675100000|2021-03-25 12:25:00|467.46|463.46|467.39|463.39|467.57|463.57|467.3|463.3|28
1616675110000|2021-03-25 12:25:10|467.37|463.37|467.28|463.28|467.52|463.52|467.26|463.26|27
1616675120000|2021-03-25 12:25:20|467.37|463.37|467.06|463.06|467.42|463.42|467.01|463.01|24
1616675130000|2021-03-25 12:25:30|467.15|463.15|467.22|463.22|467.26|463.26|467.08|463.08|21
1616675140000|2021-03-25 12:25:40|467.2|463.2|466.77|462.77|467.22|463.22|466.76|462.76|27
1616675150000|2021-03-25 12:25:50|466.75|462.75|466.59|462.59|466.8|462.8|466.59|462.59|27
1616675160000|2021-03-25 12:26:00|466.58|462.58|466.75|462.75|466.94|462.94|466.58|462.58|28
1616675170000|2021-03-25 12:26:10|466.76|462.76|466.6|462.6|466.79|462.79|466.59|462.59|22
1616675180000|2021-03-25 12:26:20|466.59|462.59|466.3|462.3|466.61|462.61|466.28|462.28|20
1616675190000|2021-03-25 12:26:30|466.28|462.28|465.41|461.41|466.29|462.29|465.41|461.41|29
1616675200000|2021-03-25 12:26:40|465.39|461.39|465.2|461.2|465.39|461.39|465.19|461.19|15
1616675210000|2021-03-25 12:26:50|465.26|461.26|464.58|460.58|465.27|461.27|464.57|460.57|22
1616675220000|2021-03-25 12:27:00|464.31|460.31|464.81|460.81|464.81|460.81|464.26|460.26|29
1616675230000|2021-03-25 12:27:10|464.8|460.8|464.29|460.29|464.8|460.8|464.29|460.29|28
1616675240000|2021-03-25 12:27:20|464.07|460.07|462.84|458.84|464.17|460.17|462.84|458.84|32
1616675250000|2021-03-25 12:27:30|462.83|458.83|462.7|458.7|462.83|458.83|462.44|458.44|25
1616675260000|2021-03-25 12:27:40|462.71|458.71|462.83|458.83|462.89|458.89|462.7|458.7|23
1616675270000|2021-03-25 12:27:50|462.84|458.84|462.69|458.69|463.12|459.12|462.69|458.69|23
1616675280000|2021-03-25 12:28:00|462.67|458.67|462.29|458.29|462.7|458.7|462.28|458.28|28
1616675290000|2021-03-25 12:28:10|462.21|458.21|459.32|455.32|462.21|458.21|459.32|455.32|39
1616675300000|2021-03-25 12:28:20|459.45|455.45|459.24|455.24|459.46|455.46|459.12|455.12|29
1616675310000|2021-03-25 12:28:30|459.1|455.1|459.96|455.96|459.96|455.96|458.79|454.79|35
1616675320000|2021-03-25 12:28:40|460.07|456.07|460.81|456.81|461.24|457.24|460.07|456.07|34
1616675330000|2021-03-25 12:28:50|460.76|456.76|461.45|457.45|461.45|457.45|460.65|456.65|35
1616675340000|2021-03-25 12:29:00|461.41|457.41|462.4|458.4|462.4|458.4|461.08|457.08|33
1616675350000|2021-03-25 12:29:10|462.15|458.15|462.69|458.69|462.75|458.75|462.06|458.06|28
1616675360000|2021-03-25 12:29:20|462.62|458.62|463.68|459.68|463.72|459.72|462.49|458.49|33
1616675370000|2021-03-25 12:29:30|463.7|459.7|464|460|464.17|460.17|463.7|459.7|31
1616675380000|2021-03-25 12:29:40|464.01|460.01|464.79|460.79|464.79|460.79|464|460|30
1616675390000|2021-03-25 12:29:50|464.8|460.8|464.8|460.8|465.05|461.05|464.46|460.46|34
1616675400000|2021-03-25 12:30:00|464.84|460.84|465.5|461.5|465.6|461.6|464.84|460.84|36
1616675410000|2021-03-25 12:30:10|465.49|461.49|465.66|461.66|465.78|461.78|465.49|461.49|28
1616675420000|2021-03-25 12:30:20|465.57|461.57|464.33|460.33|465.57|461.57|464.26|460.26|33
1616675430000|2021-03-25 12:30:30|464.3|460.3|463.71|459.71|464.3|460.3|463.41|459.41|30
1616675440000|2021-03-25 12:30:40|463.72|459.72|463.31|459.31|463.84|459.84|463.23|459.23|32
1616675450000|2021-03-25 12:30:50|463.25|459.25|463.08|459.08|463.42|459.42|462.57|458.57|32
1616675460000|2021-03-25 12:31:00|462.97|458.97|463.81|459.81|463.92|459.92|462.95|458.95|34
1616675470000|2021-03-25 12:31:10|463.6|459.6|463.75|459.75|463.8|459.8|463.4|459.4|31
1616675480000|2021-03-25 12:31:20|463.83|459.83|464.21|460.21|464.56|460.56|463.83|459.83|34
1616675490000|2021-03-25 12:31:30|464.17|460.17|464.18|460.18|464.19|460.19|463.53|459.53|32
1616675500000|2021-03-25 12:31:40|464.09|460.09|464.49|460.49|464.52|460.52|464.02|460.02|32
1616675510000|2021-03-25 12:31:50|464.58|460.58|464.97|460.97|464.97|460.97|464.39|460.39|36
1616675520000|2021-03-25 12:32:00|464.98|460.98|465.32|461.32|465.32|461.32|464.89|460.89|22
1616675530000|2021-03-25 12:32:10|465.34|461.34|465.76|461.76|465.96|461.96|465.28|461.28|30
1616675540000|2021-03-25 12:32:20|465.93|461.93|465.59|461.59|465.94|461.94|465.56|461.56|38
1616675550000|2021-03-25 12:32:30|465.62|461.62|464.9|460.9|465.62|461.62|464.9|460.9|40
1616675560000|2021-03-25 12:32:40|465.09|461.09|465.28|461.28|465.44|461.44|464.93|460.93|34
1616675570000|2021-03-25 12:32:50|465.36|461.36|465.48|461.48|465.73|461.73|465.33|461.33|35
1616675580000|2021-03-25 12:33:00|465.45|461.45|465.53|461.53|465.63|461.63|465.28|461.28|31
1616675590000|2021-03-25 12:33:10|465.52|461.52|464.64|460.64|465.52|461.52|464.64|460.64|25
1616675600000|2021-03-25 12:33:20|464.7|460.7|464.33|460.33|464.7|460.7|464.09|460.09|35
1616675610000|2021-03-25 12:33:30|464.23|460.23|464.15|460.15|464.46|460.46|464.15|460.15|30
1616675620000|2021-03-25 12:33:40|464.3|460.3|464.24|460.24|464.43|460.43|464.11|460.11|33
1616675630000|2021-03-25 12:33:50|464.27|460.27|464.19|460.19|464.33|460.33|464.09|460.09|35
1616675640000|2021-03-25 12:34:00|464.2|460.2|464.29|460.29|464.46|460.46|464.2|460.2|26
1616675650000|2021-03-25 12:34:10|464.27|460.27|463.84|459.84|464.28|460.28|463.84|459.84|28
1616675660000|2021-03-25 12:34:20|463.73|459.73|463.49|459.49|463.84|459.84|463.49|459.49|30
1616675670000|2021-03-25 12:34:30|463.52|459.52|463.39|459.39|463.58|459.58|463.16|459.16|36
1616675680000|2021-03-25 12:34:40|463.41|459.41|463.51|459.51|463.63|459.63|463.3|459.3|36
1616675690000|2021-03-25 12:34:50|463.43|459.43|463.91|459.91|463.93|459.93|463.43|459.43|32
1616675700000|2021-03-25 12:35:00|463.87|459.87|463.41|459.41|463.87|459.87|463.36|459.36|35
1616675710000|2021-03-25 12:35:10|463.42|459.42|462.41|458.41|463.42|459.42|462.39|458.39|36
1616675720000|2021-03-25 12:35:20|462.31|458.31|462.3|458.3|462.33|458.33|461.76|457.76|37
1616675730000|2021-03-25 12:35:30|462.34|458.34|463.35|459.35|463.37|459.37|462.34|458.34|37
1616675740000|2021-03-25 12:35:40|463.4|459.4|463.79|459.79|463.82|459.82|463.34|459.34|33
1616675750000|2021-03-25 12:35:50|463.8|459.8|463.42|459.42|463.8|459.8|463.3|459.3|29
1616675760000|2021-03-25 12:36:00|463.48|459.48|463.8|459.8|463.9|459.9|463.41|459.41|31
1616675770000|2021-03-25 12:36:10|463.77|459.77|464.07|460.07|464.12|460.12|463.76|459.76|24
1616675780000|2021-03-25 12:36:20|464.06|460.06|463.83|459.83|464.1|460.1|463.56|459.56|35
1616675790000|2021-03-25 12:36:30|463.78|459.78|462.99|458.99|463.78|459.78|462.97|458.97|30
1616675800000|2021-03-25 12:36:40|462.93|458.93|462.98|458.98|463.02|459.02|462.59|458.59|30
1616675810000|2021-03-25 12:36:50|462.97|458.97|463.27|459.27|463.27|459.27|462.9|458.9|29
1616675820000|2021-03-25 12:37:00|463.3|459.3|462.71|458.71|463.3|459.3|462.65|458.65|29
1616675830000|2021-03-25 12:37:10|462.69|458.69|462.14|458.14|462.69|458.69|462.09|458.09|31
1616675840000|2021-03-25 12:37:20|462.13|458.13|461.87|457.87|462.31|458.31|461.87|457.87|35
1616675850000|2021-03-25 12:37:30|461.91|457.91|461.86|457.86|462.19|458.19|461.72|457.72|30
1616675860000|2021-03-25 12:37:40|461.85|457.85|461.78|457.78|461.9|457.9|461.7|457.7|24
1616675870000|2021-03-25 12:37:50|461.77|457.77|461.87|457.87|461.88|457.88|461.37|457.37|29
1616675880000|2021-03-25 12:38:00|461.64|457.64|462.7|458.7|462.87|458.87|461.63|457.63|33
1616675890000|2021-03-25 12:38:10|462.69|458.69|462.05|458.05|462.69|458.69|462.05|458.05|34
1616675900000|2021-03-25 12:38:20|462.07|458.07|462.61|458.61|462.61|458.61|462.05|458.05|30
1616675910000|2021-03-25 12:38:30|462.6|458.6|462.49|458.49|462.74|458.74|462.3|458.3|30
1616675920000|2021-03-25 12:38:40|462.5|458.5|462.49|458.49|462.53|458.53|462.06|458.06|37
1616675930000|2021-03-25 12:38:50|462.43|458.43|462.5|458.5|462.57|458.57|462.28|458.28|32
1616675940000|2021-03-25 12:39:00|462.51|458.51|463.21|459.21|463.22|459.22|462.51|458.51|25
1616675950000|2021-03-25 12:39:10|463.4|459.4|463.88|459.88|463.88|459.88|463.39|459.39|21
1616675960000|2021-03-25 12:39:20|463.85|459.85|463.15|459.15|463.85|459.85|463.15|459.15|34
1616675970000|2021-03-25 12:39:30|463.07|459.07|463.26|459.26|463.66|459.66|463.07|459.07|29
1616675980000|2021-03-25 12:39:40|463.27|459.27|463.71|459.71|463.71|459.71|463.14|459.14|33
1616675990000|2021-03-25 12:39:50|463.7|459.7|463.63|459.63|464|460|463.61|459.61|30
1616676000000|2021-03-25 12:40:00|463.57|459.57|463.9|459.9|464.03|460.03|463.55|459.55|27
1616676010000|2021-03-25 12:40:10|463.86|459.86|464.45|460.45|464.52|460.52|463.83|459.83|27
1616676020000|2021-03-25 12:40:20|464.44|460.44|464.1|460.1|464.44|460.44|464|460|37
1616676030000|2021-03-25 12:40:30|464.08|460.08|464.42|460.42|464.44|460.44|463.87|459.87|35
1616676040000|2021-03-25 12:40:40|464.4|460.4|464.38|460.38|464.44|460.44|464.07|460.07|30
1616676050000|2021-03-25 12:40:50|464.4|460.4|464.79|460.79|464.83|460.83|464.3|460.3|32
1616676060000|2021-03-25 12:41:00|464.82|460.82|464.48|460.48|465.03|461.03|464.44|460.44|32
1616676070000|2021-03-25 12:41:10|464.47|460.47|464.43|460.43|464.51|460.51|464.24|460.24|31
1616676080000|2021-03-25 12:41:20|464.41|460.41|464.61|460.61|464.61|460.61|464.18|460.18|35
1616676090000|2021-03-25 12:41:30|464.51|460.51|464.75|460.75|464.75|460.75|464.43|460.43|28
1616676100000|2021-03-25 12:41:40|464.74|460.74|464.73|460.73|464.74|460.74|464.52|460.52|30
1616676110000|2021-03-25 12:41:50|464.7|460.7|464.9|460.9|465.03|461.03|464.66|460.66|24
1616676120000|2021-03-25 12:42:00|464.85|460.85|464.98|460.98|464.99|460.99|464.62|460.62|30
1616676130000|2021-03-25 12:42:10|465|461|464.86|460.86|465.18|461.18|464.81|460.81|24
1616676140000|2021-03-25 12:42:20|464.87|460.87|464.98|460.98|465.1|461.1|464.87|460.87|28
1616676150000|2021-03-25 12:42:30|464.97|460.97|465.36|461.36|465.36|461.36|464.92|460.92|31
1616676160000|2021-03-25 12:42:40|465.27|461.27|465.4|461.4|465.4|461.4|465.26|461.26|20
1616676170000|2021-03-25 12:42:50|465.47|461.47|465.68|461.68|465.74|461.74|465.47|461.47|24
1616676180000|2021-03-25 12:43:00|465.76|461.76|466.35|462.35|466.44|462.44|465.76|461.76|28
1616676190000|2021-03-25 12:43:10|466.31|462.31|466.23|462.23|466.33|462.33|466.11|462.11|33
1616676200000|2021-03-25 12:43:20|466.19|462.19|466.52|462.52|466.52|462.52|466.19|462.19|22
1616676210000|2021-03-25 12:43:30|466.54|462.54|466.74|462.74|466.74|462.74|466.53|462.53|29
1616676220000|2021-03-25 12:43:40|466.77|462.77|466.56|462.56|466.87|462.87|466.56|462.56|30
1616676230000|2021-03-25 12:43:50|466.54|462.54|466.47|462.47|466.72|462.72|466.47|462.47|31
1616676240000|2021-03-25 12:44:00|466.5|462.5|466.59|462.59|466.7|462.7|466.49|462.49|31
1616676250000|2021-03-25 12:44:10|466.61|462.61|466.62|462.62|466.69|462.69|466.44|462.44|36
1616676260000|2021-03-25 12:44:20|466.61|462.61|466.51|462.51|466.73|462.73|466.51|462.51|33
1616676270000|2021-03-25 12:44:30|466.5|462.5|466.44|462.44|466.58|462.58|466.44|462.44|30
1616676280000|2021-03-25 12:44:40|466.45|462.45|466.27|462.27|466.61|462.61|466.27|462.27|24
1616676290000|2021-03-25 12:44:50|466.28|462.28|466.21|462.21|466.33|462.33|466.2|462.2|22
1616676300000|2021-03-25 12:45:00|466.22|462.22|466.22|462.22|466.29|462.29|466.15|462.15|28
1616676310000|2021-03-25 12:45:10|466.23|462.23|466.47|462.47|466.55|462.55|466.23|462.23|25
1616676320000|2021-03-25 12:45:20|466.51|462.51|466.71|462.71|466.75|462.75|466.5|462.5|33
1616676330000|2021-03-25 12:45:30|466.69|462.69|466.66|462.66|466.7|462.7|466.46|462.46|27
1616676340000|2021-03-25 12:45:40|466.67|462.67|466.79|462.79|466.8|462.8|466.64|462.64|26
1616676350000|2021-03-25 12:45:50|466.78|462.78|466.92|462.92|466.95|462.95|466.75|462.75|25
1616676360000|2021-03-25 12:46:00|466.94|462.94|466.79|462.79|467|463|466.79|462.79|23
1616676370000|2021-03-25 12:46:10|466.81|462.81|466.98|462.98|467.08|463.08|466.76|462.76|34
1616676380000|2021-03-25 12:46:20|467|463|466.91|462.91|467|463|466.87|462.87|16
1616676390000|2021-03-25 12:46:30|466.9|462.9|466.38|462.38|466.9|462.9|466.28|462.28|34
1616676400000|2021-03-25 12:46:40|466.37|462.37|466.64|462.64|466.82|462.82|466.36|462.36|30
1616676410000|2021-03-25 12:46:50|466.63|462.63|466.81|462.81|466.87|462.87|466.62|462.62|23
1616676420000|2021-03-25 12:47:00|466.8|462.8|467.09|463.09|467.09|463.09|466.8|462.8|27
1616676430000|2021-03-25 12:47:10|467.11|463.11|467.24|463.24|467.26|463.26|467.11|463.11|21
1616676440000|2021-03-25 12:47:20|467.23|463.23|467.64|463.64|467.69|463.69|467.23|463.23|32
1616676450000|2021-03-25 12:47:30|467.61|463.61|467.48|463.48|467.76|463.76|467.46|463.46|23
1616676460000|2021-03-25 12:47:40|467.58|463.58|467.28|463.28|467.58|463.58|467.24|463.24|31
1616676470000|2021-03-25 12:47:50|467.27|463.27|466.99|462.99|467.33|463.33|466.96|462.96|29
1616676480000|2021-03-25 12:48:00|466.98|462.98|467.09|463.09|467.27|463.27|466.98|462.98|27
1616676490000|2021-03-25 12:48:10|467.12|463.12|467.03|463.03|467.13|463.13|466.93|462.93|23
1616676500000|2021-03-25 12:48:20|466.98|462.98|467.03|463.03|467.11|463.11|466.85|462.85|25
1616676510000|2021-03-25 12:48:30|467.01|463.01|467.21|463.21|467.32|463.32|467.01|463.01|30
1616676520000|2021-03-25 12:48:40|467.22|463.22|467.16|463.16|467.26|463.26|467.12|463.12|25
1616676530000|2021-03-25 12:48:50|467.15|463.15|467.15|463.15|467.2|463.2|467.11|463.11|15
1616676540000|2021-03-25 12:49:00|467.16|463.16|467.13|463.13|467.16|463.16|467.11|463.11|15
1616676550000|2021-03-25 12:49:10|467.12|463.12|467.11|463.11|467.41|463.41|466.99|462.99|27
1616676560000|2021-03-25 12:49:20|467.08|463.08|466.86|462.86|467.08|463.08|466.86|462.86|28
1616676570000|2021-03-25 12:49:30|466.8|462.8|466.82|462.82|466.92|462.92|466.8|462.8|24
1616676580000|2021-03-25 12:49:40|466.81|462.81|467.21|463.21|467.23|463.23|466.81|462.81|26
1616676590000|2021-03-25 12:49:50|467.24|463.24|467.17|463.17|467.39|463.39|467.13|463.13|26
1616676600000|2021-03-25 12:50:00|467.15|463.15|466.93|462.93|467.54|463.54|466.93|462.93|29
1616676610000|2021-03-25 12:50:10|466.91|462.91|466.88|462.88|467.06|463.06|466.87|462.87|19
1616676620000|2021-03-25 12:50:20|466.89|462.89|466.82|462.82|466.89|462.89|466.76|462.76|18
1616676630000|2021-03-25 12:50:30|466.53|462.53|466.18|462.18|466.53|462.53|466.13|462.13|22
1616676640000|2021-03-25 12:50:40|466.2|462.2|466.23|462.23|466.29|462.29|466.06|462.06|27
1616676650000|2021-03-25 12:50:50|466.21|462.21|466.35|462.35|466.4|462.4|466.2|462.2|29
1616676660000|2021-03-25 12:51:00|466.33|462.33|466.76|462.76|466.76|462.76|466.32|462.32|24
1616676670000|2021-03-25 12:51:10|466.81|462.81|466.54|462.54|466.95|462.95|466.53|462.53|27
1616676680000|2021-03-25 12:51:20|466.58|462.58|466.83|462.83|466.83|462.83|466.52|462.52|31
1616676690000|2021-03-25 12:51:30|466.82|462.82|467.33|463.33|467.35|463.35|466.77|462.77|29
1616676700000|2021-03-25 12:51:40|467.31|463.31|467.3|463.3|467.44|463.44|467.3|463.3|28
1616676710000|2021-03-25 12:51:50|467.34|463.34|467.6|463.6|467.6|463.6|467.19|463.19|31
1616676720000|2021-03-25 12:52:00|467.61|463.61|467.27|463.27|467.61|463.61|467.25|463.25|27
1616676730000|2021-03-25 12:52:10|467.43|463.43|467.46|463.46|467.54|463.54|467.3|463.3|26
1616676740000|2021-03-25 12:52:20|467.42|463.42|467.54|463.54|467.54|463.54|467.35|463.35|26
1616676750000|2021-03-25 12:52:30|467.53|463.53|467.17|463.17|467.53|463.53|467.15|463.15|17
1616676760000|2021-03-25 12:52:40|467.16|463.16|466.86|462.86|467.18|463.18|466.86|462.86|19
1616676770000|2021-03-25 12:52:50|466.75|462.75|466.72|462.72|466.9|462.9|466.44|462.44|35
1616676780000|2021-03-25 12:53:00|466.71|462.71|467.13|463.13|467.13|463.13|466.7|462.7|30
1616676790000|2021-03-25 12:53:10|467.14|463.14|467|463|467.25|463.25|466.99|462.99|36
1616676800000|2021-03-25 12:53:20|466.99|462.99|466.48|462.48|466.99|462.99|466.48|462.48|31
1616676810000|2021-03-25 12:53:30|466.46|462.46|466.03|462.03|466.5|462.5|466.03|462.03|28
1616676820000|2021-03-25 12:53:40|466.02|462.02|465.59|461.59|466.02|462.02|465.53|461.53|29
1616676830000|2021-03-25 12:53:50|465.58|461.58|465.2|461.2|465.58|461.58|465.11|461.11|29
1616676840000|2021-03-25 12:54:00|465.21|461.21|465.54|461.54|465.54|461.54|465.16|461.16|30
1616676850000|2021-03-25 12:54:10|465.58|461.58|465.85|461.85|465.96|461.96|465.58|461.58|34
1616676860000|2021-03-25 12:54:20|465.89|461.89|465.39|461.39|465.93|461.93|465.36|461.36|28
1616676870000|2021-03-25 12:54:30|465.32|461.32|465.96|461.96|466.03|462.03|465.32|461.32|34
1616676880000|2021-03-25 12:54:40|465.94|461.94|465.9|461.9|466|462|465.6|461.6|28
1616676890000|2021-03-25 12:54:50|465.88|461.88|466.14|462.14|466.16|462.16|465.8|461.8|24
1616676900000|2021-03-25 12:55:00|466.18|462.18|466.03|462.03|466.22|462.22|465.92|461.92|26
1616676910000|2021-03-25 12:55:10|466.01|462.01|465.66|461.66|466.02|462.02|465.52|461.52|23
1616676920000|2021-03-25 12:55:20|465.68|461.68|465.87|461.87|465.89|461.89|465.57|461.57|33
1616676930000|2021-03-25 12:55:30|465.8|461.8|465.86|461.86|465.86|461.86|465.57|461.57|29
1616676940000|2021-03-25 12:55:40|465.9|461.9|465.78|461.78|465.9|461.9|465.66|461.66|29
1616676950000|2021-03-25 12:55:50|465.76|461.76|465.65|461.65|465.76|461.76|465.6|461.6|28
1616676960000|2021-03-25 12:56:00|465.64|461.64|465.57|461.57|465.69|461.69|465.54|461.54|30
1616676970000|2021-03-25 12:56:10|465.56|461.56|465.86|461.86|465.87|461.87|465.56|461.56|32
1616676980000|2021-03-25 12:56:20|465.87|461.87|465.85|461.85|466.03|462.03|465.8|461.8|27
1616676990000|2021-03-25 12:56:30|465.77|461.77|466.28|462.28|466.3|462.3|465.69|461.69|33
1616677000000|2021-03-25 12:56:40|466.4|462.4|466.93|462.93|466.93|462.93|466.39|462.39|22
1616677010000|2021-03-25 12:56:50|466.91|462.91|466.99|462.99|467.04|463.04|466.75|462.75|33
1616677020000|2021-03-25 12:57:00|467.01|463.01|467.42|463.42|467.54|463.54|467|463|35
1616677030000|2021-03-25 12:57:10|467.41|463.41|467.11|463.11|467.41|463.41|466.98|462.98|34
1616677040000|2021-03-25 12:57:20|467.13|463.13|467.02|463.02|467.17|463.17|467.01|463.01|26
1616677050000|2021-03-25 12:57:30|467.01|463.01|467.07|463.07|467.17|463.17|466.94|462.94|33
1616677060000|2021-03-25 12:57:40|466.97|462.97|467.25|463.25|467.39|463.39|466.96|462.96|26
1616677070000|2021-03-25 12:57:50|467.27|463.27|467|463|467.34|463.34|466.98|462.98|28
1616677080000|2021-03-25 12:58:00|467.02|463.02|466.98|462.98|467.07|463.07|466.9|462.9|31
1616677090000|2021-03-25 12:58:10|466.97|462.97|466.57|462.57|466.97|462.97|466.57|462.57|21
1616677100000|2021-03-25 12:58:20|466.55|462.55|466.2|462.2|466.57|462.57|466.2|462.2|25
1616677110000|2021-03-25 12:58:30|466.19|462.19|465.8|461.8|466.19|462.19|465.79|461.79|26
1616677120000|2021-03-25 12:58:40|465.82|461.82|465.93|461.93|466.14|462.14|465.76|461.76|23
1616677130000|2021-03-25 12:58:50|465.95|461.95|466|462|466.22|462.22|465.95|461.95|29
1616677140000|2021-03-25 12:59:00|466.02|462.02|466.23|462.23|466.24|462.24|466.02|462.02|24
1616677150000|2021-03-25 12:59:10|466.22|462.22|465.96|461.96|466.23|462.23|465.96|461.96|15
1616677160000|2021-03-25 12:59:20|465.97|461.97|465.92|461.92|466.07|462.07|465.91|461.91|23
1616677170000|2021-03-25 12:59:30|465.94|461.94|465.86|461.86|466.06|462.06|465.86|461.86|16
1616677180000|2021-03-25 12:59:40|465.87|461.87|465.86|461.86|466.03|462.03|465.86|461.86|25
1616677190000|2021-03-25 12:59:50|465.84|461.84|466.1|462.1|466.13|462.13|465.84|461.84|26
1616677200000|2021-03-25 13:00:00|466.11|462.11|466.58|462.58|466.58|462.58|466.05|462.05|22
1616677210000|2021-03-25 13:00:10|466.59|462.59|467.86|463.86|467.88|463.88|466.59|462.59|37
1616677220000|2021-03-25 13:00:20|467.89|463.89|468.46|464.46|468.46|464.46|467.87|463.87|25
1616677230000|2021-03-25 13:00:30|468.47|464.47|468.63|464.63|468.67|464.67|468.43|464.43|28
1616677240000|2021-03-25 13:00:40|468.58|464.58|468.79|464.79|468.86|464.86|468.49|464.49|27
1616677250000|2021-03-25 13:00:50|468.8|464.8|468.73|464.73|468.8|464.8|468.56|464.56|32
1616677260000|2021-03-25 13:01:00|468.75|464.75|468.97|464.97|469.03|465.03|468.74|464.74|27
1616677270000|2021-03-25 13:01:10|468.95|464.95|468.97|464.97|468.99|464.99|468.75|464.75|26
1616677280000|2021-03-25 13:01:20|468.98|464.98|469.02|465.02|469.07|465.07|468.74|464.74|32
1616677290000|2021-03-25 13:01:30|468.99|464.99|468.66|464.66|468.99|464.99|468.53|464.53|29
1616677300000|2021-03-25 13:01:40|468.35|464.35|467.91|463.91|468.35|464.35|467.88|463.88|31
1616677310000|2021-03-25 13:01:50|467.71|463.71|467.42|463.42|467.71|463.71|467.34|463.34|28
1616677320000|2021-03-25 13:02:00|467.44|463.44|467.93|463.93|467.93|463.93|467.37|463.37|33
1616677330000|2021-03-25 13:02:10|467.95|463.95|467.58|463.58|468|464|467.58|463.58|24
1616677340000|2021-03-25 13:02:20|467.53|463.53|467.46|463.46|467.54|463.54|467.42|463.42|23
1616677350000|2021-03-25 13:02:30|467.42|463.42|467.15|463.15|467.5|463.5|467.08|463.08|25
1616677360000|2021-03-25 13:02:40|467.16|463.16|466.74|462.74|467.3|463.3|466.74|462.74|28
1616677370000|2021-03-25 13:02:50|466.7|462.7|466.53|462.53|466.7|462.7|466.51|462.51|30
1616677380000|2021-03-25 13:03:00|466.56|462.56|467.15|463.15|467.17|463.17|466.53|462.53|32
1616677390000|2021-03-25 13:03:10|467.16|463.16|466.89|462.89|467.19|463.19|466.86|462.86|24
1616677400000|2021-03-25 13:03:20|467|463|466.4|462.4|467|463|466.4|462.4|28
1616677410000|2021-03-25 13:03:30|466.39|462.39|466.54|462.54|466.54|462.54|466.21|462.21|22
1616677420000|2021-03-25 13:03:40|466.55|462.55|466.27|462.27|466.68|462.68|466.26|462.26|28
1616677430000|2021-03-25 13:03:50|466.26|462.26|466.34|462.34|466.34|462.34|466.21|462.21|26
1616677440000|2021-03-25 13:04:00|466.32|462.32|466.5|462.5|466.57|462.57|466.23|462.23|26
1616677450000|2021-03-25 13:04:10|466.52|462.52|466.72|462.72|466.81|462.81|466.37|462.37|31
1616677460000|2021-03-25 13:04:20|466.73|462.73|467.1|463.1|467.14|463.14|466.73|462.73|23
1616677470000|2021-03-25 13:04:30|467.09|463.09|466.96|462.96|467.09|463.09|466.92|462.92|16
1616677480000|2021-03-25 13:04:40|466.93|462.93|466.85|462.85|466.93|462.93|466.76|462.76|25
1616677490000|2021-03-25 13:04:50|466.87|462.87|467.04|463.04|467.14|463.14|466.78|462.78|32
1616677500000|2021-03-25 13:05:00|467.06|463.06|467.02|463.02|467.1|463.1|467.01|463.01|20
1616677510000|2021-03-25 13:05:10|467.01|463.01|467.03|463.03|467.04|463.04|467.01|463.01|16
1616677520000|2021-03-25 13:05:20|467.04|463.04|467.22|463.22|467.22|463.22|466.99|462.99|23
1616677530000|2021-03-25 13:05:30|467.27|463.27|467.21|463.21|467.37|463.37|467.2|463.2|25
1616677540000|2021-03-25 13:05:40|467.2|463.2|467.02|463.02|467.31|463.31|467.02|463.02|23
1616677550000|2021-03-25 13:05:50|467|463|467.11|463.11|467.15|463.15|466.94|462.94|24
1616677560000|2021-03-25 13:06:00|467.12|463.12|467.07|463.07|467.18|463.18|467.04|463.04|30
1616677570000|2021-03-25 13:06:10|467.09|463.09|467.22|463.22|467.28|463.28|467.09|463.09|26
1616677580000|2021-03-25 13:06:20|467.24|463.24|467.31|463.31|467.32|463.32|467.24|463.24|26
1616677590000|2021-03-25 13:06:30|467.3|463.3|467.2|463.2|467.3|463.3|467.08|463.08|24
1616677600000|2021-03-25 13:06:40|467.25|463.25|467.18|463.18|467.28|463.28|467.18|463.18|26
1616677610000|2021-03-25 13:06:50|467.17|463.17|467.07|463.07|467.19|463.19|467.06|463.06|20
1616677620000|2021-03-25 13:07:00|467.06|463.06|467.04|463.04|467.06|463.06|466.99|462.99|11
1616677630000|2021-03-25 13:07:10|467.03|463.03|466.6|462.6|467.03|463.03|466.55|462.55|22
1616677640000|2021-03-25 13:07:20|466.68|462.68|466.56|462.56|466.7|462.7|466.44|462.44|25
1616677650000|2021-03-25 13:07:30|466.57|462.57|466.6|462.6|466.62|462.62|466.32|462.32|31
1616677660000|2021-03-25 13:07:40|466.52|462.52|466.23|462.23|466.57|462.57|466.23|462.23|27
1616677670000|2021-03-25 13:07:50|466.24|462.24|466.43|462.43|466.43|462.43|466.19|462.19|30
1616677680000|2021-03-25 13:08:00|466.4|462.4|466.24|462.24|466.4|462.4|466.05|462.05|29
1616677690000|2021-03-25 13:08:10|466.21|462.21|466.6|462.6|466.6|462.6|466.16|462.16|30
1616677700000|2021-03-25 13:08:20|466.61|462.61|466.67|462.67|466.68|462.68|466.55|462.55|21
1616677710000|2021-03-25 13:08:30|466.75|462.75|467.02|463.02|467.02|463.02|466.75|462.75|22
1616677720000|2021-03-25 13:08:40|467.07|463.07|466.52|462.52|467.07|463.07|466.52|462.52|28
1616677730000|2021-03-25 13:08:50|466.51|462.51|466.58|462.58|466.66|462.66|466.37|462.37|30
1616677740000|2021-03-25 13:09:00|466.6|462.6|466.5|462.5|466.79|462.79|466.45|462.45|32
1616677750000|2021-03-25 13:09:10|466.49|462.49|466.26|462.26|466.52|462.52|466.24|462.24|25
1616677760000|2021-03-25 13:09:20|466.46|462.46|466.26|462.26|466.46|462.46|466.26|462.26|20
1616677770000|2021-03-25 13:09:30|466.31|462.31|466.12|462.12|466.31|462.31|465.99|461.99|28
1616677780000|2021-03-25 13:09:40|466.08|462.08|466.01|462.01|466.18|462.18|465.96|461.96|33
1616677790000|2021-03-25 13:09:50|466.04|462.04|465.98|461.98|466.15|462.15|465.91|461.91|29
1616677800000|2021-03-25 13:10:00|465.97|461.97|466.26|462.26|466.26|462.26|465.93|461.93|30
1616677810000|2021-03-25 13:10:10|466.28|462.28|466.27|462.27|466.37|462.37|466.13|462.13|24
1616677820000|2021-03-25 13:10:20|466.2|462.2|466.3|462.3|466.35|462.35|466.2|462.2|21
1616677830000|2021-03-25 13:10:30|466.32|462.32|466.34|462.34|466.37|462.37|466.26|462.26|29
1616677840000|2021-03-25 13:10:40|466.3|462.3|466.19|462.19|466.33|462.33|466.12|462.12|24
1616677850000|2021-03-25 13:10:50|466.17|462.17|466.21|462.21|466.37|462.37|466.12|462.12|33
1616677860000|2021-03-25 13:11:00|466.2|462.2|466.45|462.45|466.45|462.45|466.2|462.2|28
1616677870000|2021-03-25 13:11:10|466.41|462.41|466.25|462.25|466.45|462.45|466.25|462.25|23
1616677880000|2021-03-25 13:11:20|466.24|462.24|466.31|462.31|466.4|462.4|466.12|462.12|31
1616677890000|2021-03-25 13:11:30|466.27|462.27|465.72|461.72|466.28|462.28|465.72|461.72|29
1616677900000|2021-03-25 13:11:40|465.71|461.71|465.73|461.73|465.75|461.75|465.54|461.54|29
1616677910000|2021-03-25 13:11:50|465.69|461.69|465.47|461.47|465.69|461.69|465.42|461.42|28
1616677920000|2021-03-25 13:12:00|465.46|461.46|465.76|461.76|465.77|461.77|465.44|461.44|25
1616677930000|2021-03-25 13:12:10|465.75|461.75|466.04|462.04|466.05|462.05|465.75|461.75|28
1616677940000|2021-03-25 13:12:20|466.05|462.05|466.05|462.05|466.12|462.12|465.97|461.97|23
1616677950000|2021-03-25 13:12:30|466.03|462.03|465.4|461.4|466.03|462.03|465.4|461.4|28
1616677960000|2021-03-25 13:12:40|465.41|461.41|465.53|461.53|465.66|461.66|465.41|461.41|20
1616677970000|2021-03-25 13:12:50|465.51|461.51|465.6|461.6|465.67|461.67|465.48|461.48|28
1616677980000|2021-03-25 13:13:00|465.61|461.61|465.59|461.59|465.66|461.66|465.51|461.51|25
1616677990000|2021-03-25 13:13:10|465.56|461.56|465.43|461.43|465.68|461.68|465.43|461.43|21
1616678000000|2021-03-25 13:13:20|465.41|461.41|465.3|461.3|465.47|461.47|465.3|461.3|24
1616678010000|2021-03-25 13:13:30|465.29|461.29|465.2|461.2|465.45|461.45|465.2|461.2|16
1616678020000|2021-03-25 13:13:40|465.17|461.17|464.78|460.78|465.19|461.19|464.72|460.72|30
1616678030000|2021-03-25 13:13:50|464.77|460.77|464.65|460.65|464.8|460.8|464.59|460.59|23
1616678040000|2021-03-25 13:14:00|464.69|460.69|464.72|460.72|464.76|460.76|464.67|460.67|26
1616678050000|2021-03-25 13:14:10|464.73|460.73|464.67|460.67|464.74|460.74|464.59|460.59|28
1616678060000|2021-03-25 13:14:20|464.64|460.64|464.66|460.66|464.66|460.66|464.49|460.49|25
1616678070000|2021-03-25 13:14:30|464.52|460.52|464.68|460.68|464.69|460.69|464.51|460.51|34
1616678080000|2021-03-25 13:14:40|464.67|460.67|464.55|460.55|464.77|460.77|464.47|460.47|33
1616678090000|2021-03-25 13:14:50|464.54|460.54|464.3|460.3|464.54|460.54|464.09|460.09|31
1616678100000|2021-03-25 13:15:00|464.26|460.26|463.38|459.38|464.28|460.28|463.38|459.38|27
1616678110000|2021-03-25 13:15:10|463.31|459.31|463.78|459.78|463.84|459.84|463.04|459.04|30
1616678120000|2021-03-25 13:15:20|463.75|459.75|464.04|460.04|464.04|460.04|463.69|459.69|32
1616678130000|2021-03-25 13:15:30|464.09|460.09|464.61|460.61|464.66|460.66|464.09|460.09|29
1616678140000|2021-03-25 13:15:40|464.63|460.63|465.36|461.36|465.42|461.42|464.63|460.63|31
1616678150000|2021-03-25 13:15:50|465.34|461.34|465.02|461.02|465.34|461.34|464.99|460.99|33
1616678160000|2021-03-25 13:16:00|465.01|461.01|465.51|461.51|465.51|461.51|464.95|460.95|29
1616678170000|2021-03-25 13:16:10|465.56|461.56|466.02|462.02|466.02|462.02|465.56|461.56|26
1616678180000|2021-03-25 13:16:20|466|462|466.35|462.35|466.5|462.5|465.94|461.94|32
1616678190000|2021-03-25 13:16:30|466.34|462.34|466.38|462.38|466.63|462.63|466.3|462.3|28
1616678200000|2021-03-25 13:16:40|466.43|462.43|466.57|462.57|466.69|462.69|466.43|462.43|32
1616678210000|2021-03-25 13:16:50|466.59|462.59|466.67|462.67|466.7|462.7|466.54|462.54|26
1616678220000|2021-03-25 13:17:00|466.69|462.69|466.35|462.35|466.69|462.69|466.35|462.35|29
1616678230000|2021-03-25 13:17:10|466.37|462.37|465.94|461.94|466.37|462.37|465.73|461.73|35
1616678240000|2021-03-25 13:17:20|465.9|461.9|465.96|461.96|466.07|462.07|465.73|461.73|30
1616678250000|2021-03-25 13:17:30|465.95|461.95|465.71|461.71|465.99|461.99|465.67|461.67|25
1616678260000|2021-03-25 13:17:40|465.84|461.84|465.86|461.86|465.93|461.93|465.56|461.56|31
1616678270000|2021-03-25 13:17:50|465.85|461.85|465.59|461.59|465.94|461.94|465.57|461.57|29
1616678280000|2021-03-25 13:18:00|465.6|461.6|465.98|461.98|466.04|462.04|465.59|461.59|33
1616678290000|2021-03-25 13:18:10|466.13|462.13|466.11|462.11|466.32|462.32|466.07|462.07|33
1616678300000|2021-03-25 13:18:20|466.09|462.09|466.4|462.4|466.56|462.56|466.09|462.09|26
1616678310000|2021-03-25 13:18:30|466.41|462.41|466.73|462.73|466.77|462.77|466.41|462.41|34
1616678320000|2021-03-25 13:18:40|466.74|462.74|466.45|462.45|466.74|462.74|466.45|462.45|37
1616678330000|2021-03-25 13:18:50|466.44|462.44|466.35|462.35|466.59|462.59|466.35|462.35|30
1616678340000|2021-03-25 13:19:00|466.39|462.39|466.67|462.67|466.67|462.67|466.36|462.36|30
1616678350000|2021-03-25 13:19:10|466.68|462.68|467.07|463.07|467.07|463.07|466.68|462.68|31
1616678360000|2021-03-25 13:19:20|467.02|463.02|467.07|463.07|467.12|463.12|467.02|463.02|28
1616678370000|2021-03-25 13:19:30|467.11|463.11|467.04|463.04|467.24|463.24|467|463|29
1616678380000|2021-03-25 13:19:40|467.05|463.05|467.34|463.34|467.36|463.36|467.02|463.02|24
1616678390000|2021-03-25 13:19:50|467.31|463.31|467.33|463.33|467.45|463.45|467.22|463.22|24
1616678400000|2021-03-25 13:20:00|467.34|463.34|466.95|462.95|467.36|463.36|466.93|462.93|24
1616678410000|2021-03-25 13:20:10|466.93|462.93|466.66|462.66|466.93|462.93|466.63|462.63|26
1616678420000|2021-03-25 13:20:20|466.65|462.65|466.22|462.22|466.65|462.65|466.22|462.22|21
1616678430000|2021-03-25 13:20:30|466.28|462.28|466.61|462.61|466.65|462.65|466.28|462.28|23
1616678440000|2021-03-25 13:20:40|466.62|462.62|466.56|462.56|466.62|462.62|466.46|462.46|24
1616678450000|2021-03-25 13:20:50|466.55|462.55|466.58|462.58|466.68|462.68|466.51|462.51|24
1616678460000|2021-03-25 13:21:00|466.55|462.55|466.57|462.57|466.65|462.65|466.45|462.45|25
1616678470000|2021-03-25 13:21:10|466.59|462.59|466.44|462.44|466.63|462.63|466.43|462.43|20
1616678480000|2021-03-25 13:21:20|466.45|462.45|466.35|462.35|466.45|462.45|466.24|462.24|24
1616678490000|2021-03-25 13:21:30|466.36|462.36|466.46|462.46|466.54|462.54|466.36|462.36|24
1616678500000|2021-03-25 13:21:40|466.48|462.48|466.37|462.37|466.48|462.48|466.28|462.28|22
1616678510000|2021-03-25 13:21:50|466.35|462.35|466.26|462.26|466.4|462.4|466.26|462.26|21
1616678520000|2021-03-25 13:22:00|466.27|462.27|466.26|462.26|466.37|462.37|466.25|462.25|19
1616678530000|2021-03-25 13:22:10|466.28|462.28|466.43|462.43|466.46|462.46|466.27|462.27|20
1616678540000|2021-03-25 13:22:20|466.42|462.42|465.94|461.94|466.42|462.42|465.94|461.94|16
1616678550000|2021-03-25 13:22:30|465.89|461.89|465.85|461.85|465.89|461.89|465.77|461.77|18
1616678560000|2021-03-25 13:22:40|465.82|461.82|465.78|461.78|465.89|461.89|465.78|461.78|16
1616678570000|2021-03-25 13:22:50|465.79|461.79|466.02|462.02|466.04|462.04|465.79|461.79|17
1616678580000|2021-03-25 13:23:00|466|462|465.88|461.88|466.01|462.01|465.88|461.88|16
1616678590000|2021-03-25 13:23:10|465.9|461.9|466.06|462.06|466.06|462.06|465.9|461.9|20
1616678600000|2021-03-25 13:23:20|466.08|462.08|465.89|461.89|466.08|462.08|465.88|461.88|22
1616678610000|2021-03-25 13:23:30|465.92|461.92|465.79|461.79|465.92|461.92|465.76|461.76|15
1616678620000|2021-03-25 13:23:40|465.78|461.78|465.55|461.55|465.78|461.78|465.55|461.55|16
1616678630000|2021-03-25 13:23:50|465.47|461.47|465.22|461.22|465.55|461.55|465.18|461.18|19
1616678640000|2021-03-25 13:24:00|465.28|461.28|464.86|460.86|465.28|461.28|464.86|460.86|17
1616678650000|2021-03-25 13:24:10|464.84|460.84|465.24|461.24|465.25|461.25|464.84|460.84|20
1616678660000|2021-03-25 13:24:20|465.25|461.25|465.17|461.17|465.37|461.37|465.17|461.17|19
1616678670000|2021-03-25 13:24:30|465.19|461.19|465.26|461.26|465.27|461.27|465.18|461.18|18
1616678680000|2021-03-25 13:24:40|465.32|461.32|465.57|461.57|465.58|461.58|465.32|461.32|19
1616678690000|2021-03-25 13:24:50|465.55|461.55|465.49|461.49|465.57|461.57|465.43|461.43|20
1616678700000|2021-03-25 13:25:00|465.5|461.5|465.65|461.65|465.67|461.67|465.48|461.48|16
1616678710000|2021-03-25 13:25:10|465.64|461.64|465.64|461.64|465.86|461.86|465.62|461.62|22
1616678720000|2021-03-25 13:25:20|465.6|461.6|465.88|461.88|465.89|461.89|465.58|461.58|20
1616678730000|2021-03-25 13:25:30|465.87|461.87|465.93|461.93|465.94|461.94|465.82|461.82|13
1616678740000|2021-03-25 13:25:40|465.94|461.94|465.88|461.88|466.1|462.1|465.87|461.87|20
1616678750000|2021-03-25 13:25:50|465.87|461.87|465.67|461.67|465.89|461.89|465.67|461.67|15
1616678760000|2021-03-25 13:26:00|465.61|461.61|465.67|461.67|465.7|461.7|465.58|461.58|14
1616678770000|2021-03-25 13:26:10|465.64|461.64|465.47|461.47|465.64|461.64|465.47|461.47|12
1616678780000|2021-03-25 13:26:20|465.43|461.43|465.38|461.38|465.65|461.65|465.38|461.38|22
1616678790000|2021-03-25 13:26:30|465.36|461.36|465.89|461.89|465.9|461.9|465.36|461.36|24
1616678800000|2021-03-25 13:26:40|465.9|461.9|465.69|461.69|465.93|461.93|465.69|461.69|21
1616678810000|2021-03-25 13:26:50|465.73|461.73|465.76|461.76|465.81|461.81|465.67|461.67|20
1616678820000|2021-03-25 13:27:00|465.77|461.77|466.18|462.18|466.19|462.19|465.74|461.74|18
1616678830000|2021-03-25 13:27:10|466.15|462.15|466.55|462.55|466.56|462.56|466.15|462.15|18
1616678840000|2021-03-25 13:27:20|466.57|462.57|466.45|462.45|466.57|462.57|466.42|462.42|16
1616678850000|2021-03-25 13:27:30|466.47|462.47|466.46|462.46|466.49|462.49|466.41|462.41|17
1616678860000|2021-03-25 13:27:40|466.54|462.54|466.56|462.56|466.57|462.57|466.49|462.49|20
1616678870000|2021-03-25 13:27:50|466.57|462.57|466.45|462.45|466.57|462.57|466.41|462.41|16
1616678880000|2021-03-25 13:28:00|466.44|462.44|466.38|462.38|466.52|462.52|466.36|462.36|20
1616678890000|2021-03-25 13:28:10|466.35|462.35|465.9|461.9|466.4|462.4|465.9|461.9|22
1616678900000|2021-03-25 13:28:20|465.89|461.89|466.26|462.26|466.26|462.26|465.83|461.83|20
1616678910000|2021-03-25 13:28:30|466.27|462.27|466.34|462.34|466.38|462.38|466.27|462.27|16
1616678920000|2021-03-25 13:28:40|466.33|462.33|466.24|462.24|466.34|462.34|466.18|462.18|13
1616678930000|2021-03-25 13:28:50|466.11|462.11|465.97|461.97|466.14|462.14|465.94|461.94|21
1616678940000|2021-03-25 13:29:00|465.96|461.96|466.08|462.08|466.08|462.08|465.82|461.82|20
1616678950000|2021-03-25 13:29:10|466.09|462.09|466.11|462.11|466.16|462.16|466.07|462.07|13
1616678960000|2021-03-25 13:29:20|466.1|462.1|466.06|462.06|466.11|462.11|465.98|461.98|16
1616678970000|2021-03-25 13:29:30|466.07|462.07|466.38|462.38|466.39|462.39|466.07|462.07|19
1616678980000|2021-03-25 13:29:40|466.4|462.4|466.25|462.25|466.41|462.41|466.25|462.25|10
1616678990000|2021-03-25 13:29:50|466.34|462.34|466.43|462.43|466.44|462.44|466.33|462.33|14
1616679000000|2021-03-25 13:30:00|466.38|462.38|467.01|463.01|467.01|463.01|466.38|462.38|19
1616679010000|2021-03-25 13:30:10|467|463|466.73|462.73|467|463|466.7|462.7|13
1616679020000|2021-03-25 13:30:20|466.85|462.85|466.68|462.68|466.85|462.85|466.53|462.53|27
1616679030000|2021-03-25 13:30:30|466.71|462.71|466.92|462.92|466.95|462.95|466.7|462.7|17
1616679040000|2021-03-25 13:30:40|466.9|462.9|466.9|462.9|466.92|462.92|466.85|462.85|16
1616679050000|2021-03-25 13:30:50|466.91|462.91|467.05|463.05|467.06|463.06|466.91|462.91|15
1616679060000|2021-03-25 13:31:00|467.06|463.06|467.36|463.36|467.36|463.36|467.04|463.04|21
1616679070000|2021-03-25 13:31:10|467.37|463.37|467.24|463.24|467.37|463.37|467.24|463.24|14
1616679080000|2021-03-25 13:31:20|467.08|463.08|467.16|463.16|467.24|463.24|467.08|463.08|22
1616679090000|2021-03-25 13:31:30|467.17|463.17|467.35|463.35|467.37|463.37|467.16|463.16|12
1616679100000|2021-03-25 13:31:40|467.36|463.36|467.79|463.79|467.79|463.79|467.36|463.36|16
1616679110000|2021-03-25 13:31:50|467.78|463.78|468.09|464.09|468.09|464.09|467.75|463.75|19
1616679120000|2021-03-25 13:32:00|468.1|464.1|468|464|468.11|464.11|467.91|463.91|19
1616679130000|2021-03-25 13:32:10|467.98|463.98|467.97|463.97|467.98|463.98|467.74|463.74|24
1616679140000|2021-03-25 13:32:20|467.96|463.96|468.31|464.31|468.31|464.31|467.96|463.96|22
1616679150000|2021-03-25 13:32:30|468.35|464.35|468.34|464.34|468.47|464.47|468.29|464.29|21
1616679160000|2021-03-25 13:32:40|468.31|464.31|468.84|464.84|468.89|464.89|468.3|464.3|24
1616679170000|2021-03-25 13:32:50|468.83|464.83|468.64|464.64|468.86|464.86|468.59|464.59|19
1616679180000|2021-03-25 13:33:00|468.67|464.67|468.7|464.7|468.72|464.72|468.58|464.58|25
1616679190000|2021-03-25 13:33:10|468.68|464.68|468.61|464.61|468.7|464.7|468.61|464.61|19
1616679200000|2021-03-25 13:33:20|468.53|464.53|468.33|464.33|468.53|464.53|468.19|464.19|21
1616679210000|2021-03-25 13:33:30|468.32|464.32|468.69|464.69|468.69|464.69|468.32|464.32|21
1616679220000|2021-03-25 13:33:40|468.66|464.66|468.78|464.78|468.81|464.81|468.56|464.56|19
1616679230000|2021-03-25 13:33:50|468.83|464.83|469.58|465.58|469.58|465.58|468.83|464.83|22
1616679240000|2021-03-25 13:34:00|469.59|465.59|469.65|465.65|469.82|465.82|469.54|465.54|20
1616679250000|2021-03-25 13:34:10|469.64|465.64|469.92|465.92|469.92|465.92|469.62|465.62|21
1616679260000|2021-03-25 13:34:20|470|466|470.26|466.26|470.28|466.28|470|466|24
1616679270000|2021-03-25 13:34:30|470.29|466.29|470.15|466.15|470.48|466.48|470.06|466.06|27
1616679280000|2021-03-25 13:34:40|470.17|466.17|470.08|466.08|470.41|466.41|470.03|466.03|27
1616679290000|2021-03-25 13:34:50|470.09|466.09|470.19|466.19|470.19|466.19|470.08|466.08|23
1616679300000|2021-03-25 13:35:00|470.2|466.2|469.73|465.73|470.24|466.24|469.66|465.66|24
1616679310000|2021-03-25 13:35:10|469.77|465.77|469.97|465.97|470.14|466.14|469.75|465.75|25
1616679320000|2021-03-25 13:35:20|469.94|465.94|470.12|466.12|470.24|466.24|469.94|465.94|25
1616679330000|2021-03-25 13:35:30|470.09|466.09|469.96|465.96|470.19|466.19|469.96|465.96|20
1616679340000|2021-03-25 13:35:40|469.95|465.95|470.33|466.33|470.35|466.35|469.95|465.95|17
1616679350000|2021-03-25 13:35:50|470.29|466.29|470.32|466.32|470.38|466.38|470.28|466.28|21
1616679360000|2021-03-25 13:36:00|470.31|466.31|470.28|466.28|470.34|466.34|470.26|466.26|17
1616679370000|2021-03-25 13:36:10|470.29|466.29|470.26|466.26|470.46|466.46|470.26|466.26|22
1616679380000|2021-03-25 13:36:20|470.3|466.3|470.45|466.45|470.47|466.47|470.3|466.3|18
1616679390000|2021-03-25 13:36:30|470.44|466.44|470.42|466.42|470.44|466.44|470.34|466.34|19
1616679400000|2021-03-25 13:36:40|470.45|466.45|470.59|466.59|470.61|466.61|470.45|466.45|22
1616679410000|2021-03-25 13:36:50|470.51|466.51|470.64|466.64|470.65|466.65|470.49|466.49|24
1616679420000|2021-03-25 13:37:00|470.62|466.62|470.47|466.47|470.69|466.69|470.47|466.47|16
1616679430000|2021-03-25 13:37:10|470.48|466.48|470.38|466.38|470.48|466.48|470.24|466.24|17
1616679440000|2021-03-25 13:37:20|470.39|466.39|470.61|466.61|470.61|466.61|470.39|466.39|16
1616679450000|2021-03-25 13:37:30|470.64|466.64|470.61|466.61|470.81|466.81|470.55|466.55|22
1616679460000|2021-03-25 13:37:40|470.59|466.59|470.61|466.61|470.61|466.61|470.43|466.43|22
1616679470000|2021-03-25 13:37:50|470.6|466.6|470.73|466.73|470.81|466.81|470.6|466.6|19
1616679480000|2021-03-25 13:38:00|470.74|466.74|470.66|466.66|470.74|466.74|470.61|466.61|20
1616679490000|2021-03-25 13:38:10|470.65|466.65|470.65|466.65|470.66|466.66|470.54|466.54|19
1616679500000|2021-03-25 13:38:20|470.66|466.66|470.66|466.66|470.66|466.66|470.6|466.6|16
1616679510000|2021-03-25 13:38:30|470.67|466.67|470.63|466.63|470.72|466.72|470.59|466.59|21
1616679520000|2021-03-25 13:38:40|470.62|466.62|470.54|466.54|470.64|466.64|470.54|466.54|17
1616679530000|2021-03-25 13:38:50|470.53|466.53|470.57|466.57|470.58|466.58|470.51|466.51|18
1616679540000|2021-03-25 13:39:00|470.56|466.56|470.69|466.69|470.75|466.75|470.56|466.56|20
1616679550000|2021-03-25 13:39:10|470.71|466.71|470.53|466.53|470.71|466.71|470.49|466.49|17
1616679560000|2021-03-25 13:39:20|470.49|466.49|470.31|466.31|470.49|466.49|470.3|466.3|12
1616679570000|2021-03-25 13:39:30|470.34|466.34|470.3|466.3|470.35|466.35|470.24|466.24|24
1616679580000|2021-03-25 13:39:40|470.29|466.29|470.37|466.37|470.46|466.46|470.28|466.28|22
1616679590000|2021-03-25 13:39:50|470.44|466.44|470.44|466.44|470.53|466.53|470.39|466.39|20
1616679600000|2021-03-25 13:40:00|470.41|466.41|470.37|466.37|470.43|466.43|470.34|466.34|18
1616679610000|2021-03-25 13:40:10|470.35|466.35|470.49|466.49|470.49|466.49|470.34|466.34|13
1616679620000|2021-03-25 13:40:20|470.5|466.5|470.66|466.66|470.66|466.66|470.49|466.49|14
1616679630000|2021-03-25 13:40:30|470.64|466.64|470.65|466.65|470.73|466.73|470.61|466.61|18
1616679640000|2021-03-25 13:40:40|470.63|466.63|470.66|466.66|470.68|466.68|470.63|466.63|13
1616679650000|2021-03-25 13:40:50|470.67|466.67|470.79|466.79|470.81|466.81|470.67|466.67|13
1616679660000|2021-03-25 13:41:00|470.81|466.81|470.96|466.96|470.98|466.98|470.8|466.8|12
1616679670000|2021-03-25 13:41:10|470.97|466.97|471.08|467.08|471.08|467.08|470.95|466.95|15
1616679680000|2021-03-25 13:41:20|471.18|467.18|471.43|467.43|471.43|467.43|471.16|467.16|22
1616679690000|2021-03-25 13:41:30|471.44|467.44|471.41|467.41|471.75|467.75|471.41|467.41|17
1616679700000|2021-03-25 13:41:40|471.42|467.42|471.81|467.81|471.95|467.95|471.41|467.41|21
1616679710000|2021-03-25 13:41:50|471.94|467.94|471.9|467.9|471.96|467.96|471.85|467.85|22
1616679720000|2021-03-25 13:42:00|471.91|467.91|472.04|468.04|472.06|468.06|471.9|467.9|20
1616679730000|2021-03-25 13:42:10|472.05|468.05|471.77|467.77|472.05|468.05|471.77|467.77|16
1616679740000|2021-03-25 13:42:20|471.76|467.76|471.92|467.92|471.93|467.93|471.7|467.7|22
1616679750000|2021-03-25 13:42:30|471.94|467.94|472|468|472.01|468.01|471.92|467.92|15
1616679760000|2021-03-25 13:42:40|472.01|468.01|472.13|468.13|472.19|468.19|472.01|468.01|19
1616679770000|2021-03-25 13:42:50|472.14|468.14|472.38|468.38|472.41|468.41|472.14|468.14|22
1616679780000|2021-03-25 13:43:00|472.39|468.39|472.58|468.58|472.58|468.58|472.38|468.38|17
1616679790000|2021-03-25 13:43:10|472.6|468.6|472.35|468.35|472.78|468.78|472.34|468.34|33
1616679800000|2021-03-25 13:43:20|472.33|468.33|472.07|468.07|472.37|468.37|472.07|468.07|29
1616679810000|2021-03-25 13:43:30|472.08|468.08|472.13|468.13|472.16|468.16|471.95|467.95|24
1616679820000|2021-03-25 13:43:40|472.12|468.12|471.95|467.95|472.35|468.35|471.95|467.95|28
1616679830000|2021-03-25 13:43:50|471.9|467.9|471.93|467.93|471.94|467.94|471.83|467.83|25
1616679840000|2021-03-25 13:44:00|471.9|467.9|471.82|467.82|472|468|471.77|467.77|30
1616679850000|2021-03-25 13:44:10|471.83|467.83|471.29|467.29|471.83|467.83|471.29|467.29|34
1616679860000|2021-03-25 13:44:20|471.37|467.37|471.63|467.63|471.63|467.63|471.34|467.34|29
1616679870000|2021-03-25 13:44:30|471.58|467.58|471.8|467.8|471.84|467.84|471.42|467.42|26
1616679880000|2021-03-25 13:44:40|471.67|467.67|471.79|467.79|471.88|467.88|471.63|467.63|30
1616679890000|2021-03-25 13:44:50|471.75|467.75|471.93|467.93|471.95|467.95|471.75|467.75|14
1616679900000|2021-03-25 13:45:00|471.91|467.91|471.58|467.58|471.95|467.95|471.58|467.58|17
1616679910000|2021-03-25 13:45:10|471.57|467.57|471.77|467.77|471.79|467.79|471.5|467.5|23
1616679920000|2021-03-25 13:45:20|471.76|467.76|471.69|467.69|471.77|467.77|471.47|467.47|25
1616679930000|2021-03-25 13:45:30|471.7|467.7|471.14|467.14|471.7|467.7|470.91|466.91|35
1616679940000|2021-03-25 13:45:40|471.16|467.16|471.09|467.09|471.41|467.41|470.99|466.99|31
1616679950000|2021-03-25 13:45:50|471.24|467.24|471.17|467.17|471.3|467.3|471.11|467.11|20
1616679960000|2021-03-25 13:46:00|471.13|467.13|470.97|466.97|471.14|467.14|470.97|466.97|27
1616679970000|2021-03-25 13:46:10|470.99|466.99|471.27|467.27|471.27|467.27|470.95|466.95|32
1616679980000|2021-03-25 13:46:20|471.28|467.28|471.19|467.19|471.29|467.29|471.15|467.15|22
1616679990000|2021-03-25 13:46:30|471.18|467.18|471.31|467.31|471.31|467.31|471.09|467.09|28
1616680000000|2021-03-25 13:46:40|471.35|467.35|471.53|467.53|471.6|467.6|471.35|467.35|22
1616680010000|2021-03-25 13:46:50|471.57|467.57|471.32|467.32|471.58|467.58|471.32|467.32|31
1616680020000|2021-03-25 13:47:00|471.27|467.27|471.33|467.33|471.34|467.34|471.23|467.23|27
1616680030000|2021-03-25 13:47:10|471.31|467.31|471.49|467.49|471.49|467.49|471.26|467.26|27
1616680040000|2021-03-25 13:47:20|471.47|467.47|471.43|467.43|471.49|467.49|471.28|467.28|31
1616680050000|2021-03-25 13:47:30|471.42|467.42|471.44|467.44|471.5|467.5|471.41|467.41|22
1616680060000|2021-03-25 13:47:40|471.43|467.43|471.37|467.37|471.48|467.48|471.31|467.31|21
1616680070000|2021-03-25 13:47:50|471.36|467.36|471.46|467.46|471.46|467.46|471.21|467.21|24
1616680080000|2021-03-25 13:48:00|471.47|467.47|471.47|467.47|471.5|467.5|471.45|467.45|13
1616680090000|2021-03-25 13:48:10|471.46|467.46|471.72|467.72|471.72|467.72|471.46|467.46|16
1616680100000|2021-03-25 13:48:20|471.73|467.73|472.11|468.11|472.15|468.15|471.66|467.66|22
1616680110000|2021-03-25 13:48:30|472.1|468.1|471.94|467.94|472.12|468.12|471.94|467.94|27
1616680120000|2021-03-25 13:48:40|471.95|467.95|472.03|468.03|472.06|468.06|471.88|467.88|18
1616680130000|2021-03-25 13:48:50|472.01|468.01|471.76|467.76|472.02|468.02|471.73|467.73|25
1616680140000|2021-03-25 13:49:00|471.77|467.77|471.84|467.84|471.94|467.94|471.76|467.76|25
1616680150000|2021-03-25 13:49:10|471.83|467.83|471.88|467.88|471.92|467.92|471.83|467.83|19
1616680160000|2021-03-25 13:49:20|471.87|467.87|471.81|467.81|471.87|467.87|471.67|467.67|19
1616680170000|2021-03-25 13:49:30|471.79|467.79|471.38|467.38|471.79|467.79|471.36|467.36|29
1616680180000|2021-03-25 13:49:40|471.53|467.53|471.48|467.48|471.57|467.57|471.43|467.43|30
1616680190000|2021-03-25 13:49:50|471.45|467.45|471.43|467.43|471.47|467.47|471.41|467.41|16
1616680200000|2021-03-25 13:50:00|471.47|467.47|471.48|467.48|471.54|467.54|471.45|467.45|21
1616680210000|2021-03-25 13:50:10|471.49|467.49|471.92|467.92|471.92|467.92|471.49|467.49|26
1616680220000|2021-03-25 13:50:20|471.91|467.91|471.81|467.81|471.91|467.91|471.75|467.75|21
1616680230000|2021-03-25 13:50:30|471.82|467.82|471.77|467.77|471.84|467.84|471.76|467.76|8
1616680240000|2021-03-25 13:50:40|471.74|467.74|471.57|467.57|471.78|467.78|471.56|467.56|18
1616680250000|2021-03-25 13:50:50|471.58|467.58|471.6|467.6|471.61|467.61|471.51|467.51|14
1616680260000|2021-03-25 13:51:00|471.59|467.59|471.49|467.49|471.59|467.59|471.46|467.46|19
1616680270000|2021-03-25 13:51:10|471.5|467.5|471.45|467.45|471.56|467.56|471.42|467.42|20
1616680280000|2021-03-25 13:51:20|471.47|467.47|471.48|467.48|471.62|467.62|471.44|467.44|27
1616680290000|2021-03-25 13:51:30|471.49|467.49|471.81|467.81|471.85|467.85|471.45|467.45|26
1616680300000|2021-03-25 13:51:40|471.76|467.76|471.65|467.65|471.76|467.76|471.51|467.51|24
1616680310000|2021-03-25 13:51:50|471.61|467.61|471.66|467.66|471.66|467.66|471.56|467.56|20
1616680320000|2021-03-25 13:52:00|471.67|467.67|471.61|467.61|471.67|467.67|471.58|467.58|10
1616680330000|2021-03-25 13:52:10|471.62|467.62|471.71|467.71|471.71|467.71|471.58|467.58|21
1616680340000|2021-03-25 13:52:20|471.75|467.75|471.82|467.82|471.83|467.83|471.57|467.57|28
1616680350000|2021-03-25 13:52:30|471.84|467.84|472.08|468.08|472.09|468.09|471.83|467.83|19
1616680360000|2021-03-25 13:52:40|472.07|468.07|472.12|468.12|472.24|468.24|472.07|468.07|21
1616680370000|2021-03-25 13:52:50|472.13|468.13|472|468|472.14|468.14|471.99|467.99|17
1616680380000|2021-03-25 13:53:00|472.01|468.01|471.9|467.9|472.01|468.01|471.89|467.89|18
1616680390000|2021-03-25 13:53:10|471.89|467.89|471.95|467.95|472.03|468.03|471.89|467.89|28
1616680400000|2021-03-25 13:53:20|471.96|467.96|471.8|467.8|471.96|467.96|471.8|467.8|16
1616680410000|2021-03-25 13:53:30|471.79|467.79|472.01|468.01|472.05|468.05|471.76|467.76|25
1616680420000|2021-03-25 13:53:40|471.98|467.98|471.89|467.89|472.04|468.04|471.89|467.89|17
1616680430000|2021-03-25 13:53:50|471.9|467.9|471.78|467.78|472.05|468.05|471.78|467.78|22
1616680440000|2021-03-25 13:54:00|471.84|467.84|471.84|467.84|471.85|467.85|471.8|467.8|14
1616680450000|2021-03-25 13:54:10|471.85|467.85|471.85|467.85|471.88|467.88|471.8|467.8|15
1616680460000|2021-03-25 13:54:20|471.84|467.84|471.95|467.95|471.96|467.96|471.82|467.82|14
1616680470000|2021-03-25 13:54:30|472.01|468.01|472.05|468.05|472.15|468.15|472.01|468.01|23
1616680480000|2021-03-25 13:54:40|472.07|468.07|472.22|468.22|472.22|468.22|472.05|468.05|17
1616680490000|2021-03-25 13:54:50|472.23|468.23|472.19|468.19|472.31|468.31|472.17|468.17|20
1616680500000|2021-03-25 13:55:00|472.18|468.18|472.11|468.11|472.25|468.25|472.07|468.07|17
1616680510000|2021-03-25 13:55:10|472.1|468.1|471.96|467.96|472.1|468.1|471.94|467.94|10
1616680520000|2021-03-25 13:55:20|472.02|468.02|472.13|468.13|472.13|468.13|472.02|468.02|21
1616680530000|2021-03-25 13:55:30|472.12|468.12|472.22|468.22|472.22|468.22|472.11|468.11|15
1616680540000|2021-03-25 13:55:40|472.17|468.17|472.06|468.06|472.17|468.17|472.02|468.02|21
1616680550000|2021-03-25 13:55:50|472.05|468.05|472.1|468.1|472.12|468.12|472.05|468.05|13
1616680560000|2021-03-25 13:56:00|472.09|468.09|472.15|468.15|472.16|468.16|472.01|468.01|20
1616680570000|2021-03-25 13:56:10|472.16|468.16|472.08|468.08|472.16|468.16|472.05|468.05|25
1616680580000|2021-03-25 13:56:20|472.09|468.09|472.17|468.17|472.17|468.17|472.09|468.09|6
1616680590000|2021-03-25 13:56:30|472.18|468.18|472.05|468.05|472.18|468.18|472.05|468.05|15
1616680600000|2021-03-25 13:56:40|472.06|468.06|472.2|468.2|472.25|468.25|472.06|468.06|13
1616680610000|2021-03-25 13:56:50|472.18|468.18|471.81|467.81|472.18|468.18|471.76|467.76|14
1616680620000|2021-03-25 13:57:00|471.84|467.84|471.71|467.71|471.92|467.92|471.71|467.71|18
1616680630000|2021-03-25 13:57:10|471.72|467.72|471.75|467.75|471.8|467.8|471.63|467.63|18
1616680640000|2021-03-25 13:57:20|471.77|467.77|471.98|467.98|472.05|468.05|471.77|467.77|16
1616680650000|2021-03-25 13:57:30|472|468|472.05|468.05|472.07|468.07|472|468|20
1616680660000|2021-03-25 13:57:40|472.04|468.04|472.02|468.02|472.11|468.11|471.91|467.91|29
1616680670000|2021-03-25 13:57:50|472.03|468.03|471.67|467.67|472.04|468.04|471.67|467.67|27
1616680680000|2021-03-25 13:58:00|471.66|467.66|471.74|467.74|471.84|467.84|471.62|467.62|31
1616680690000|2021-03-25 13:58:10|471.7|467.7|471.64|467.64|471.78|467.78|471.64|467.64|20
1616680700000|2021-03-25 13:58:20|471.63|467.63|471.6|467.6|471.64|467.64|471.51|467.51|18
1616680710000|2021-03-25 13:58:30|471.57|467.57|471.52|467.52|471.61|467.61|471.47|467.47|24
1616680720000|2021-03-25 13:58:40|471.46|467.46|471.58|467.58|471.61|467.61|471.46|467.46|20
1616680730000|2021-03-25 13:58:50|471.59|467.59|471.44|467.44|471.6|467.6|471.34|467.34|25
1616680740000|2021-03-25 13:59:00|471.34|467.34|471.37|467.37|471.47|467.47|471.31|467.31|21
1616680750000|2021-03-25 13:59:10|471.36|467.36|471.62|467.62|471.66|467.66|471.36|467.36|24
1616680760000|2021-03-25 13:59:20|471.61|467.61|471.92|467.92|471.94|467.94|471.61|467.61|17
1616680770000|2021-03-25 13:59:30|471.93|467.93|471.6|467.6|471.94|467.94|471.59|467.59|28
1616680780000|2021-03-25 13:59:40|471.59|467.59|471.84|467.84|471.84|467.84|471.55|467.55|23
1616680790000|2021-03-25 13:59:50|471.83|467.83|472.19|468.19|472.19|468.19|471.82|467.82|21
1616680800000|2021-03-25 14:00:00|472.21|468.21|472.61|468.61|472.61|468.61|472.21|468.21|16
1616680810000|2021-03-25 14:00:10|472.63|468.63|472.73|468.73|472.76|468.76|472.63|468.63|16
1616680820000|2021-03-25 14:00:20|472.74|468.74|472.7|468.7|472.76|468.76|472.69|468.69|17
1616680830000|2021-03-25 14:00:30|472.6|468.6|472.69|468.69|472.76|468.76|472.56|468.56|22
1616680840000|2021-03-25 14:00:40|472.67|468.67|472.52|468.52|472.68|468.68|472.5|468.5|27
1616680850000|2021-03-25 14:00:50|472.55|468.55|472.73|468.73|472.79|468.79|472.53|468.53|28
1616680860000|2021-03-25 14:01:00|472.72|468.72|472.7|468.7|472.77|468.77|472.7|468.7|16
1616680870000|2021-03-25 14:01:10|472.71|468.71|472.45|468.45|472.76|468.76|472.44|468.44|28
1616680880000|2021-03-25 14:01:20|472.44|468.44|472.2|468.2|472.47|468.47|472.05|468.05|29
1616680890000|2021-03-25 14:01:30|472.07|468.07|472.02|468.02|472.17|468.17|472.01|468.01|28
1616680900000|2021-03-25 14:01:40|472.01|468.01|471.85|467.85|472.01|468.01|471.68|467.68|28
1616680910000|2021-03-25 14:01:50|471.87|467.87|471.85|467.85|471.93|467.93|471.66|467.66|31
1616680920000|2021-03-25 14:02:00|471.84|467.84|472.11|468.11|472.2|468.2|471.84|467.84|24
1616680930000|2021-03-25 14:02:10|472.12|468.12|472.23|468.23|472.23|468.23|472.01|468.01|22
1616680940000|2021-03-25 14:02:20|472.22|468.22|471.95|467.95|472.22|468.22|471.94|467.94|22
1616680950000|2021-03-25 14:02:30|471.96|467.96|472.68|468.68|472.68|468.68|471.94|467.94|31
1616680960000|2021-03-25 14:02:40|472.69|468.69|472.84|468.84|472.91|468.91|472.69|468.69|22
1616680970000|2021-03-25 14:02:50|472.85|468.85|472.85|468.85|472.86|468.86|472.83|468.83|13
1616680980000|2021-03-25 14:03:00|472.84|468.84|472.64|468.64|472.85|468.85|472.56|468.56|29
1616680990000|2021-03-25 14:03:10|472.63|468.63|472.39|468.39|472.63|468.63|472.08|468.08|32
1616681000000|2021-03-25 14:03:20|472.32|468.32|472.19|468.19|472.32|468.32|472.15|468.15|28
1616681010000|2021-03-25 14:03:30|472.18|468.18|472.35|468.35|472.49|468.49|472.18|468.18|24
1616681020000|2021-03-25 14:03:40|472.33|468.33|472.63|468.63|472.63|468.63|472.29|468.29|23
1616681030000|2021-03-25 14:03:50|472.64|468.64|472.77|468.77|472.79|468.79|472.64|468.64|13
1616681040000|2021-03-25 14:04:00|472.78|468.78|472.72|468.72|472.78|468.78|472.68|468.68|10
1616681050000|2021-03-25 14:04:10|472.73|468.73|472.86|468.86|472.86|468.86|472.72|468.72|11
1616681060000|2021-03-25 14:04:20|473|469|472.68|468.68|473|469|472.6|468.6|26
1616681070000|2021-03-25 14:04:30|472.7|468.7|472.95|468.95|472.95|468.95|472.65|468.65|24
1616681080000|2021-03-25 14:04:40|473.15|469.15|473.18|469.18|473.19|469.19|473.15|469.15|5
1616681090000|2021-03-25 14:04:50|473.19|469.19|473.07|469.07|473.19|469.19|472.91|468.91|20
1616681100000|2021-03-25 14:05:00|473.19|469.19|472.97|468.97|473.2|469.2|472.94|468.94|15
1616681110000|2021-03-25 14:05:10|472.94|468.94|473.02|469.02|473.14|469.14|472.94|468.94|21
1616681120000|2021-03-25 14:05:20|473.06|469.06|473.05|469.05|473.2|469.2|472.98|468.98|19
1616681130000|2021-03-25 14:05:30|473.06|469.06|473.49|469.49|473.49|469.49|472.95|468.95|19
1616681140000|2021-03-25 14:05:40|473.5|469.5|473.55|469.55|473.55|469.55|473.45|469.45|13
1616681150000|2021-03-25 14:05:50|473.54|469.54|473.55|469.55|473.55|469.55|473.3|469.3|13
1616681160000|2021-03-25 14:06:00|473.51|469.51|473.46|469.46|473.51|469.51|473.19|469.19|25
1616681170000|2021-03-25 14:06:10|473.45|469.45|473.49|469.49|473.54|469.54|473.27|469.27|28
1616681180000|2021-03-25 14:06:20|473.5|469.5|473.66|469.66|473.66|469.66|473.5|469.5|18
1616681190000|2021-03-25 14:06:30|473.65|469.65|473.6|469.6|473.65|469.65|473.6|469.6|12
1616681200000|2021-03-25 14:06:40|473.61|469.61|473.61|469.61|473.61|469.61|473.57|469.57|16
1616681210000|2021-03-25 14:06:50|473.6|469.6|473.38|469.38|473.6|469.6|473.38|469.38|18
1616681220000|2021-03-25 14:07:00|473.34|469.34|473.44|469.44|473.45|469.45|473.31|469.31|16
1616681230000|2021-03-25 14:07:10|473.45|469.45|473.55|469.55|473.6|469.6|473.44|469.44|15
1616681240000|2021-03-25 14:07:20|473.54|469.54|473.55|469.55|473.57|469.57|473.44|469.44|22
1616681250000|2021-03-25 14:07:30|473.53|469.53|473.67|469.67|473.77|469.77|473.53|469.53|13
1616681260000|2021-03-25 14:07:40|473.66|469.66|473.76|469.76|473.77|469.77|473.58|469.58|12
1616681270000|2021-03-25 14:07:50|473.8|469.8|474.32|470.32|474.32|470.32|473.8|469.8|20
1616681280000|2021-03-25 14:08:00|474.37|470.37|474.19|470.19|474.37|470.37|474.15|470.15|13
1616681290000|2021-03-25 14:08:10|474.27|470.27|474.68|470.68|474.68|470.68|474.27|470.27|20
1616681300000|2021-03-25 14:08:20|474.64|470.64|474.73|470.73|474.79|470.79|474.64|470.64|23
1616681310000|2021-03-25 14:08:30|474.71|470.71|475.01|471.01|475.06|471.06|474.69|470.69|25
1616681320000|2021-03-25 14:08:40|475.02|471.02|475.07|471.07|475.16|471.16|475|471|26
1616681330000|2021-03-25 14:08:50|475.08|471.08|475.09|471.09|475.1|471.1|474.91|470.91|23
1616681340000|2021-03-25 14:09:00|475.08|471.08|475.13|471.13|475.13|471.13|475.03|471.03|19
1616681350000|2021-03-25 14:09:10|475.11|471.11|475.22|471.22|475.22|471.22|475.07|471.07|22
1616681360000|2021-03-25 14:09:20|475.2|471.2|475.17|471.17|475.21|471.21|475.15|471.15|17
1616681370000|2021-03-25 14:09:30|475.19|471.19|475.74|471.74|475.74|471.74|475.18|471.18|27
1616681380000|2021-03-25 14:09:40|475.75|471.75|475.67|471.67|475.75|471.75|475.48|471.48|25
1616681390000|2021-03-25 14:09:50|475.65|471.65|475.62|471.62|475.71|471.71|475.54|471.54|26
1616681400000|2021-03-25 14:10:00|475.6|471.6|475.77|471.77|475.78|471.78|475.59|471.59|17
1616681410000|2021-03-25 14:10:10|475.78|471.78|475.77|471.77|475.78|471.78|475.73|471.73|15
1616681420000|2021-03-25 14:10:20|475.76|471.76|475.56|471.56|475.78|471.78|475.56|471.56|20
1616681430000|2021-03-25 14:10:30|475.59|471.59|475.64|471.64|475.64|471.64|475.49|471.49|27
1616681440000|2021-03-25 14:10:40|475.71|471.71|475.86|471.86|475.86|471.86|475.67|471.67|26
1616681450000|2021-03-25 14:10:50|475.87|471.87|476.08|472.08|476.22|472.22|475.87|471.87|29
1616681460000|2021-03-25 14:11:00|476.09|472.09|476.03|472.03|476.13|472.13|475.81|471.81|30
1616681470000|2021-03-25 14:11:10|475.99|471.99|475.92|471.92|476.05|472.05|475.92|471.92|28
1616681480000|2021-03-25 14:11:20|475.93|471.93|476.01|472.01|476.01|472.01|475.72|471.72|26
1616681490000|2021-03-25 14:11:30|475.98|471.98|476.03|472.03|476.18|472.18|475.97|471.97|23
1616681500000|2021-03-25 14:11:40|476.06|472.06|475.93|471.93|476.06|472.06|475.86|471.86|25
1616681510000|2021-03-25 14:11:50|475.92|471.92|476.25|472.25|476.25|472.25|475.92|471.92|22
1616681520000|2021-03-25 14:12:00|476.26|472.26|476.11|472.11|476.27|472.27|476.11|472.11|14
1616681530000|2021-03-25 14:12:10|476.09|472.09|476.28|472.28|476.28|472.28|476.01|472.01|21
1616681540000|2021-03-25 14:12:20|476.31|472.31|476.36|472.36|476.36|472.36|476.25|472.25|24
1616681550000|2021-03-25 14:12:30|476.37|472.37|476.38|472.38|476.43|472.43|476.31|472.31|20
1616681560000|2021-03-25 14:12:40|476.37|472.37|476.43|472.43|476.43|472.43|476.29|472.29|21
1616681570000|2021-03-25 14:12:50|476.42|472.42|476.46|472.46|476.46|472.46|476.42|472.42|19
1616681580000|2021-03-25 14:13:00|476.42|472.42|476.41|472.41|476.46|472.46|476.39|472.39|14
1616681590000|2021-03-25 14:13:10|476.45|472.45|476.54|472.54|476.54|472.54|476.41|472.41|17
1616681600000|2021-03-25 14:13:20|476.53|472.53|476.51|472.51|476.53|472.53|476.46|472.46|16
1616681610000|2021-03-25 14:13:30|476.52|472.52|476.77|472.77|476.78|472.78|476.49|472.49|26
1616681620000|2021-03-25 14:13:40|476.76|472.76|476.78|472.78|476.79|472.79|476.75|472.75|9
1616681630000|2021-03-25 14:13:50|476.76|472.76|476.61|472.61|476.76|472.76|476.57|472.57|20
1616681640000|2021-03-25 14:14:00|476.62|472.62|476.64|472.64|476.65|472.65|476.61|472.61|9
1616681650000|2021-03-25 14:14:10|476.65|472.65|476.64|472.64|476.65|472.65|476.63|472.63|8
1616681660000|2021-03-25 14:14:20|476.63|472.63|475.94|471.94|476.63|472.63|475.74|471.74|30
1616681670000|2021-03-25 14:14:30|475.74|471.74|476.09|472.09|476.12|472.12|475.69|471.69|27
1616681680000|2021-03-25 14:14:40|476.12|472.12|476.09|472.09|476.12|472.12|476.05|472.05|12
1616681690000|2021-03-25 14:14:50|476.04|472.04|475.93|471.93|476.22|472.22|475.89|471.89|21
1616681700000|2021-03-25 14:15:00|475.94|471.94|476.2|472.2|476.21|472.21|475.94|471.94|21
1616681710000|2021-03-25 14:15:10|476.21|472.21|476.31|472.31|476.35|472.35|476.17|472.17|24
1616681720000|2021-03-25 14:15:20|476.32|472.32|476.31|472.31|476.34|472.34|476.29|472.29|6
1616681730000|2021-03-25 14:15:30|476.66|472.66|476.51|472.51|476.7|472.7|476.5|472.5|20
1616681740000|2021-03-25 14:15:40|476.52|472.52|476.62|472.62|476.67|472.67|476.52|472.52|19
1616681750000|2021-03-25 14:15:50|476.65|472.65|476.71|472.71|476.71|472.71|476.64|472.64|12
1616681760000|2021-03-25 14:16:00|476.77|472.77|476.92|472.92|476.92|472.92|476.77|472.77|20
1616681770000|2021-03-25 14:16:10|476.91|472.91|476.9|472.9|476.93|472.93|476.88|472.88|7
1616681780000|2021-03-25 14:16:20|476.84|472.84|476.79|472.79|476.87|472.87|476.79|472.79|15
1616681790000|2021-03-25 14:16:30|476.8|472.8|476.51|472.51|476.8|472.8|476.51|472.51|19
1616681800000|2021-03-25 14:16:40|476.52|472.52|476.62|472.62|476.7|472.7|476.52|472.52|16
1616681810000|2021-03-25 14:16:50|476.63|472.63|476.3|472.3|476.63|472.63|476.29|472.29|22
1616681820000|2021-03-25 14:17:00|476.28|472.28|476.22|472.22|476.36|472.36|476.13|472.13|23
1616681830000|2021-03-25 14:17:10|476.21|472.21|476.18|472.18|476.22|472.22|476.14|472.14|16
1616681840000|2021-03-25 14:17:20|476.16|472.16|476.22|472.22|476.23|472.23|476.14|472.14|15
1616681850000|2021-03-25 14:17:30|476.23|472.23|476.24|472.24|476.28|472.28|476.21|472.21|14
1616681860000|2021-03-25 14:17:40|476.25|472.25|476.25|472.25|476.29|472.29|476.24|472.24|11
1616681870000|2021-03-25 14:17:50|476.26|472.26|476.03|472.03|476.26|472.26|476.03|472.03|11
1616681880000|2021-03-25 14:18:00|476.02|472.02|475.92|471.92|476.02|472.02|475.88|471.88|25
1616681890000|2021-03-25 14:18:10|475.94|471.94|476.01|472.01|476.01|472.01|475.91|471.91|18
1616681900000|2021-03-25 14:18:20|475.99|471.99|475.91|471.91|476.02|472.02|475.88|471.88|24
1616681910000|2021-03-25 14:18:30|475.9|471.9|475.81|471.81|475.91|471.91|475.73|471.73|16
1616681920000|2021-03-25 14:18:40|475.8|471.8|475.39|471.39|475.8|471.8|475.3|471.3|22
1616681930000|2021-03-25 14:18:50|475.37|471.37|475.3|471.3|475.49|471.49|475.3|471.3|21
1616681940000|2021-03-25 14:19:00|475.31|471.31|475.46|471.46|475.46|471.46|475.27|471.27|20
1616681950000|2021-03-25 14:19:10|475.47|471.47|475.74|471.74|475.75|471.75|475.47|471.47|24
1616681960000|2021-03-25 14:19:20|475.75|471.75|475.74|471.74|475.8|471.8|475.71|471.71|16
1616681970000|2021-03-25 14:19:30|475.67|471.67|475.88|471.88|475.88|471.88|475.55|471.55|10
1616681980000|2021-03-25 14:19:40|475.9|471.9|476.04|472.04|476.05|472.05|475.87|471.87|17
1616681990000|2021-03-25 14:19:50|475.95|471.95|475.95|471.95|475.99|471.99|475.95|471.95|8
1616682000000|2021-03-25 14:20:00|475.96|471.96|475.92|471.92|475.96|471.96|475.88|471.88|15
1616682010000|2021-03-25 14:20:10|476.02|472.02|476.05|472.05|476.05|472.05|476.02|472.02|8
1616682020000|2021-03-25 14:20:20|476.06|472.06|476.06|472.06|476.07|472.07|476.05|472.05|11
1616682030000|2021-03-25 14:20:30|476.07|472.07|475.84|471.84|476.08|472.08|475.69|471.69|24
1616682040000|2021-03-25 14:20:40|475.83|471.83|475.69|471.69|475.84|471.84|475.69|471.69|17
1616682050000|2021-03-25 14:20:50|475.66|471.66|475.73|471.73|475.74|471.74|475.65|471.65|19
1616682060000|2021-03-25 14:21:00|475.71|471.71|475.9|471.9|475.91|471.91|475.71|471.71|23
1616682070000|2021-03-25 14:21:10|475.91|471.91|475.97|471.97|475.97|471.97|475.82|471.82|18
1616682080000|2021-03-25 14:21:20|475.96|471.96|476.02|472.02|476.02|472.02|475.96|471.96|11
1616682090000|2021-03-25 14:21:30|476.01|472.01|476.07|472.07|476.07|472.07|476.01|472.01|14
1616682100000|2021-03-25 14:21:40|476.09|472.09|476.19|472.19|476.19|472.19|476.07|472.07|19
1616682110000|2021-03-25 14:21:50|476.18|472.18|476.14|472.14|476.21|472.21|476.14|472.14|12
1616682120000|2021-03-25 14:22:00|476.12|472.12|475.93|471.93|476.12|472.12|475.93|471.93|23
1616682130000|2021-03-25 14:22:10|475.91|471.91|475.94|471.94|475.94|471.94|475.88|471.88|16
1616682140000|2021-03-25 14:22:20|475.92|471.92|475.84|471.84|475.93|471.93|475.8|471.8|17
1616682150000|2021-03-25 14:22:30|475.85|471.85|475.88|471.88|475.9|471.9|475.84|471.84|9
1616682160000|2021-03-25 14:22:40|475.9|471.9|475.99|471.99|476|472|475.79|471.79|17
1616682170000|2021-03-25 14:22:50|476|472|476.04|472.04|476.05|472.05|476|472|17
1616682180000|2021-03-25 14:23:00|476.03|472.03|475.88|471.88|476.03|472.03|475.88|471.88|16
1616682190000|2021-03-25 14:23:10|475.87|471.87|475.91|471.91|475.91|471.91|475.77|471.77|21
1616682200000|2021-03-25 14:23:20|475.93|471.93|475.89|471.89|475.93|471.93|475.88|471.88|15
1616682210000|2021-03-25 14:23:30|475.88|471.88|475.92|471.92|476|472|475.88|471.88|17
1616682220000|2021-03-25 14:23:40|475.91|471.91|475.94|471.94|475.97|471.97|475.91|471.91|8
1616682230000|2021-03-25 14:23:50|475.93|471.93|475.9|471.9|475.94|471.94|475.9|471.9|9
1616682240000|2021-03-25 14:24:00|475.91|471.91|475.8|471.8|475.91|471.91|475.77|471.77|19
1616682250000|2021-03-25 14:24:10|475.79|471.79|475.74|471.74|475.85|471.85|475.74|471.74|16
1616682260000|2021-03-25 14:24:20|475.75|471.75|475.67|471.67|475.78|471.78|475.44|471.44|22
1616682270000|2021-03-25 14:24:30|475.66|471.66|475.52|471.52|475.67|471.67|475.37|471.37|19
1616682280000|2021-03-25 14:24:40|475.51|471.51|475.61|471.61|475.79|471.79|475.48|471.48|24
1616682290000|2021-03-25 14:24:50|475.62|471.62|475.7|471.7|475.75|471.75|475.59|471.59|29
1616682300000|2021-03-25 14:25:00|475.68|471.68|475.68|471.68|475.68|471.68|475.58|471.58|20
1616682310000|2021-03-25 14:25:10|475.69|471.69|475.46|471.46|475.74|471.74|475.46|471.46|20
1616682320000|2021-03-25 14:25:20|475.42|471.42|475.45|471.45|475.45|471.45|475.41|471.41|10
1616682330000|2021-03-25 14:25:30|475.43|471.43|475.69|471.69|475.69|471.69|475.43|471.43|14
1616682340000|2021-03-25 14:25:40|475.7|471.7|475.77|471.77|475.8|471.8|475.68|471.68|19
1616682350000|2021-03-25 14:25:50|475.76|471.76|475.72|471.72|475.77|471.77|475.72|471.72|9
1616682360000|2021-03-25 14:26:00|475.73|471.73|475.55|471.55|475.74|471.74|475.55|471.55|13
1616682370000|2021-03-25 14:26:10|475.54|471.54|475.51|471.51|475.54|471.54|475.47|471.47|15
1616682380000|2021-03-25 14:26:20|475.5|471.5|475.38|471.38|475.5|471.5|475.37|471.37|14
1616682390000|2021-03-25 14:26:30|475.33|471.33|475.24|471.24|475.33|471.33|475.23|471.23|13
1616682400000|2021-03-25 14:26:40|475.22|471.22|475.14|471.14|475.27|471.27|475.12|471.12|11
1616682410000|2021-03-25 14:26:50|475.13|471.13|474.76|470.76|475.13|471.13|474.76|470.76|20
1616682420000|2021-03-25 14:27:00|474.74|470.74|474.63|470.63|474.74|470.74|474.62|470.62|19
1616682430000|2021-03-25 14:27:10|474.64|470.64|474.63|470.63|474.64|470.64|474.63|470.63|2
1616682440000|2021-03-25 14:27:20|474.62|470.62|474.41|470.41|474.62|470.62|474.36|470.36|20
1616682450000|2021-03-25 14:27:30|474.42|470.42|474.08|470.08|474.42|470.42|473.98|469.98|31
1616682460000|2021-03-25 14:27:40|474.12|470.12|474.44|470.44|474.45|470.45|474.07|470.07|24
1616682470000|2021-03-25 14:27:50|474.4|470.4|474.27|470.27|474.44|470.44|474.21|470.21|24
1616682480000|2021-03-25 14:28:00|474.35|470.35|474.24|470.24|474.36|470.36|473.93|469.93|32
1616682490000|2021-03-25 14:28:10|474.25|470.25|474.44|470.44|474.48|470.48|474.12|470.12|32
1616682500000|2021-03-25 14:28:20|474.41|470.41|474.39|470.39|474.48|470.48|474.23|470.23|21
1616682510000|2021-03-25 14:28:30|474.4|470.4|474.55|470.55|474.56|470.56|474.33|470.33|22
1616682520000|2021-03-25 14:28:40|474.57|470.57|474.54|470.54|474.58|470.58|474.44|470.44|30
1616682530000|2021-03-25 14:28:50|474.59|470.59|474.42|470.42|474.61|470.61|474.42|470.42|17
1616682540000|2021-03-25 14:29:00|474.44|470.44|474.27|470.27|474.45|470.45|474.27|470.27|22
1616682550000|2021-03-25 14:29:10|474.26|470.26|474.44|470.44|474.44|470.44|474.26|470.26|21
1616682560000|2021-03-25 14:29:20|474.43|470.43|474.59|470.59|474.59|470.59|474.43|470.43|25
1616682570000|2021-03-25 14:29:30|474.6|470.6|474.5|470.5|474.61|470.61|474.43|470.43|16
1616682580000|2021-03-25 14:29:40|474.49|470.49|474.45|470.45|474.49|470.49|474.41|470.41|11
1616682590000|2021-03-25 14:29:50|474.5|470.5|474.51|470.51|474.51|470.51|474.49|470.49|8
1616682600000|2021-03-25 14:30:00|474.52|470.52|474.68|470.68|474.69|470.69|474.52|470.52|9
1616682610000|2021-03-25 14:30:10|474.69|470.69|474.86|470.86|474.93|470.93|474.69|470.69|14
1616682620000|2021-03-25 14:30:20|474.88|470.88|474.49|470.49|474.92|470.92|474.49|470.49|17
1616682630000|2021-03-25 14:30:30|474.51|470.51|474.41|470.41|474.52|470.52|474.41|470.41|30
1616682640000|2021-03-25 14:30:40|474.44|470.44|474.41|470.41|474.45|470.45|474.39|470.39|14
1616682650000|2021-03-25 14:30:50|474.4|470.4|474.3|470.3|474.41|470.41|474.29|470.29|25
1616682660000|2021-03-25 14:31:00|474.31|470.31|474.16|470.16|474.32|470.32|474.16|470.16|19
1616682670000|2021-03-25 14:31:10|474.15|470.15|474.08|470.08|474.15|470.15|473.96|469.96|20
1616682680000|2021-03-25 14:31:20|473.97|469.97|473.87|469.87|474.09|470.09|473.87|469.87|26
1616682690000|2021-03-25 14:31:30|473.85|469.85|473.78|469.78|473.95|469.95|473.74|469.74|22
1616682700000|2021-03-25 14:31:40|473.76|469.76|473.84|469.84|473.84|469.84|473.72|469.72|21
1616682710000|2021-03-25 14:31:50|473.85|469.85|473.79|469.79|473.85|469.85|473.78|469.78|13
1616682720000|2021-03-25 14:32:00|473.78|469.78|473.78|469.78|473.82|469.82|473.67|469.67|28
1616682730000|2021-03-25 14:32:10|473.8|469.8|473.88|469.88|473.9|469.9|473.79|469.79|23
1616682740000|2021-03-25 14:32:20|473.89|469.89|473.67|469.67|473.9|469.9|473.6|469.6|26
1616682750000|2021-03-25 14:32:30|473.65|469.65|473.49|469.49|473.65|469.65|473.41|469.41|24
1616682760000|2021-03-25 14:32:40|473.43|469.43|473.41|469.41|473.49|469.49|473.41|469.41|16
1616682770000|2021-03-25 14:32:50|473.42|469.42|473.66|469.66|473.79|469.79|473.41|469.41|21
1616682780000|2021-03-25 14:33:00|473.65|469.65|473.46|469.46|473.65|469.65|473.44|469.44|26
1616682790000|2021-03-25 14:33:10|473.43|469.43|473.5|469.5|473.52|469.52|473.33|469.33|21
1616682800000|2021-03-25 14:33:20|473.47|469.47|473.36|469.36|473.57|469.57|473.35|469.35|17
1616682810000|2021-03-25 14:33:30|473.41|469.41|473.37|469.37|473.44|469.44|473.37|469.37|22
1616682820000|2021-03-25 14:33:40|473.38|469.38|473.32|469.32|473.45|469.45|473.29|469.29|28
1616682830000|2021-03-25 14:33:50|473.31|469.31|473.33|469.33|473.38|469.38|473.31|469.31|16
1616682840000|2021-03-25 14:34:00|473.32|469.32|473.3|469.3|473.33|469.33|473.27|469.27|9
1616682850000|2021-03-25 14:34:10|473.22|469.22|473.28|469.28|473.32|469.32|473.22|469.22|20
1616682860000|2021-03-25 14:34:20|473.31|469.31|473.34|469.34|473.47|469.47|473.3|469.3|24
1616682870000|2021-03-25 14:34:30|473.36|469.36|473.4|469.4|473.43|469.43|473.36|469.36|10
1616682880000|2021-03-25 14:34:40|473.44|469.44|473.4|469.4|473.45|469.45|473.39|469.39|21
1616682890000|2021-03-25 14:34:50|473.42|469.42|473.34|469.34|473.42|469.42|473.32|469.32|15
1616682900000|2021-03-25 14:35:00|473.35|469.35|473.34|469.34|473.36|469.36|473.34|469.34|8
1616682910000|2021-03-25 14:35:10|473.35|469.35|472.72|468.72|473.36|469.36|472.69|468.69|32
1616682920000|2021-03-25 14:35:20|472.73|468.73|472.61|468.61|472.76|468.76|472.56|468.56|32
1616682930000|2021-03-25 14:35:30|472.63|468.63|472.23|468.23|472.64|468.64|472.08|468.08|28
1616682940000|2021-03-25 14:35:40|472.27|468.27|471.94|467.94|472.37|468.37|471.91|467.91|29
1616682950000|2021-03-25 14:35:50|472.24|468.24|472.13|468.13|472.24|468.24|471.93|467.93|25
1616682960000|2021-03-25 14:36:00|472.14|468.14|471.95|467.95|472.14|468.14|471.91|467.91|20
1616682970000|2021-03-25 14:36:10|471.94|467.94|471.94|467.94|471.95|467.95|471.93|467.93|18
1616682980000|2021-03-25 14:36:20|471.93|467.93|471.96|467.96|472.03|468.03|471.92|467.92|26
1616682990000|2021-03-25 14:36:30|471.94|467.94|471.94|467.94|471.96|467.96|471.93|467.93|15
1616683000000|2021-03-25 14:36:40|471.95|467.95|471.91|467.91|471.95|467.95|471.91|467.91|6
1616683010000|2021-03-25 14:36:50|471.92|467.92|472.01|468.01|472.01|468.01|471.88|467.88|24
1616683020000|2021-03-25 14:37:00|472.02|468.02|472.36|468.36|472.49|468.49|472.01|468.01|23
1616683030000|2021-03-25 14:37:10|472.35|468.35|472.24|468.24|472.41|468.41|472.16|468.16|27
1616683040000|2021-03-25 14:37:20|472.25|468.25|472.13|468.13|472.25|468.25|471.96|467.96|27
1616683050000|2021-03-25 14:37:30|472.12|468.12|472.05|468.05|472.22|468.22|471.99|467.99|23
1616683060000|2021-03-25 14:37:40|472.07|468.07|471.96|467.96|472.08|468.08|471.88|467.88|23
1616683070000|2021-03-25 14:37:50|471.97|467.97|471.87|467.87|472.03|468.03|471.72|467.72|32
1616683080000|2021-03-25 14:38:00|471.86|467.86|471.8|467.8|472.06|468.06|471.8|467.8|27
1616683090000|2021-03-25 14:38:10|471.78|467.78|471.63|467.63|471.84|467.84|471.63|467.63|21
1616683100000|2021-03-25 14:38:20|471.64|467.64|471.75|467.75|471.76|467.76|471.63|467.63|19
1616683110000|2021-03-25 14:38:30|471.74|467.74|471.97|467.97|472.11|468.11|471.73|467.73|27
1616683120000|2021-03-25 14:38:40|471.99|467.99|471.83|467.83|472.03|468.03|471.67|467.67|29
1616683130000|2021-03-25 14:38:50|471.84|467.84|471.75|467.75|471.84|467.84|471.69|467.69|19
1616683140000|2021-03-25 14:39:00|471.78|467.78|471.75|467.75|471.87|467.87|471.72|467.72|28
1616683150000|2021-03-25 14:39:10|471.78|467.78|471.71|467.71|471.82|467.82|471.7|467.7|20
1616683160000|2021-03-25 14:39:20|471.73|467.73|471.8|467.8|471.8|467.8|471.68|467.68|26
1616683170000|2021-03-25 14:39:30|471.81|467.81|472.07|468.07|472.07|468.07|471.79|467.79|22
1616683180000|2021-03-25 14:39:40|472.08|468.08|472.27|468.27|472.27|468.27|472.06|468.06|21
1616683190000|2021-03-25 14:39:50|472.28|468.28|472.77|468.77|472.77|468.77|472.28|468.28|26
1616683200000|2021-03-25 14:40:00|472.81|468.81|472.85|468.85|472.95|468.95|472.79|468.79|24
1616683210000|2021-03-25 14:40:10|472.77|468.77|472.48|468.48|472.78|468.78|472.43|468.43|24
1616683220000|2021-03-25 14:40:20|472.44|468.44|472.32|468.32|472.52|468.52|472.26|468.26|21
1616683230000|2021-03-25 14:40:30|472.34|468.34|472.44|468.44|472.52|468.52|472.3|468.3|20
1616683240000|2021-03-25 14:40:40|472.46|468.46|472.26|468.26|472.48|468.48|472.23|468.23|31
1616683250000|2021-03-25 14:40:50|472.28|468.28|472.4|468.4|472.41|468.41|472.22|468.22|23
1616683260000|2021-03-25 14:41:00|472.41|468.41|472.38|468.38|472.43|468.43|472.38|468.38|21
1616683270000|2021-03-25 14:41:10|472.4|468.4|472.33|468.33|472.47|468.47|472.3|468.3|21
1616683280000|2021-03-25 14:41:20|472.34|468.34|472.43|468.43|472.44|468.44|472.33|468.33|18
1616683290000|2021-03-25 14:41:30|472.42|468.42|472.96|468.96|472.96|468.96|472.41|468.41|24
1616683300000|2021-03-25 14:41:40|472.97|468.97|472.93|468.93|473.03|469.03|472.81|468.81|27
1616683310000|2021-03-25 14:41:50|472.94|468.94|472.97|468.97|473.07|469.07|472.89|468.89|20
1616683320000|2021-03-25 14:42:00|473|469|473.15|469.15|473.15|469.15|472.99|468.99|16
1616683330000|2021-03-25 14:42:10|473.21|469.21|473.08|469.08|473.24|469.24|472.96|468.96|13
1616683340000|2021-03-25 14:42:20|473.07|469.07|473|469|473.07|469.07|472.88|468.88|19
1616683350000|2021-03-25 14:42:30|472.99|468.99|473.13|469.13|473.14|469.14|472.99|468.99|18
1616683360000|2021-03-25 14:42:40|473.14|469.14|473.07|469.07|473.14|469.14|472.98|468.98|19
1616683370000|2021-03-25 14:42:50|473.17|469.17|473.09|469.09|473.17|469.17|472.99|468.99|20
1616683380000|2021-03-25 14:43:00|473.08|469.08|473.1|469.1|473.14|469.14|473.08|469.08|12
1616683390000|2021-03-25 14:43:10|473.11|469.11|473.05|469.05|473.12|469.12|473.03|469.03|16
1616683400000|2021-03-25 14:43:20|473.09|469.09|472.85|468.85|473.09|469.09|472.85|468.85|22
1616683410000|2021-03-25 14:43:30|472.93|468.93|472.87|468.87|472.93|468.93|472.84|468.84|21
1616683420000|2021-03-25 14:43:40|472.88|468.88|472.92|468.92|472.92|468.92|472.82|468.82|21
1616683430000|2021-03-25 14:43:50|472.93|468.93|472.82|468.82|472.93|468.93|472.78|468.78|15
1616683440000|2021-03-25 14:44:00|472.81|468.81|473.23|469.23|473.3|469.3|472.81|468.81|25
1616683450000|2021-03-25 14:44:10|473.12|469.12|472.98|468.98|473.14|469.14|472.98|468.98|21
1616683460000|2021-03-25 14:44:20|472.96|468.96|472.97|468.97|472.98|468.98|472.95|468.95|11
1616683470000|2021-03-25 14:44:30|472.96|468.96|472.95|468.95|472.98|468.98|472.84|468.84|20
1616683480000|2021-03-25 14:44:40|472.94|468.94|472.89|468.89|472.95|468.95|472.86|468.86|10
1616683490000|2021-03-25 14:44:50|472.9|468.9|472.75|468.75|472.91|468.91|472.69|468.69|21
1616683500000|2021-03-25 14:45:00|472.76|468.76|473.03|469.03|473.03|469.03|472.76|468.76|23
1616683510000|2021-03-25 14:45:10|473.01|469.01|473.28|469.28|473.32|469.32|473|469|25
1616683520000|2021-03-25 14:45:20|473.29|469.29|473.48|469.48|473.48|469.48|473.25|469.25|14
1616683530000|2021-03-25 14:45:30|473.52|469.52|473.52|469.52|473.54|469.54|473.5|469.5|21
1616683540000|2021-03-25 14:45:40|473.49|469.49|473.56|469.56|473.56|469.56|473.36|469.36|20
1616683550000|2021-03-25 14:45:50|473.6|469.6|473.65|469.65|473.77|469.77|473.59|469.59|28
1616683560000|2021-03-25 14:46:00|473.61|469.61|473.44|469.44|473.61|469.61|473.44|469.44|13
1616683570000|2021-03-25 14:46:10|473.43|469.43|473.23|469.23|473.45|469.45|473.23|469.23|24
1616683580000|2021-03-25 14:46:20|473.24|469.24|473.19|469.19|473.24|469.24|473|469|30
1616683590000|2021-03-25 14:46:30|473.14|469.14|472.9|468.9|473.14|469.14|472.84|468.84|32
1616683600000|2021-03-25 14:46:40|472.91|468.91|472.93|468.93|473.01|469.01|472.88|468.88|27
1616683610000|2021-03-25 14:46:50|472.95|468.95|472.85|468.85|472.98|468.98|472.85|468.85|25
1616683620000|2021-03-25 14:47:00|472.87|468.87|472.81|468.81|472.88|468.88|472.78|468.78|23
1616683630000|2021-03-25 14:47:10|472.86|468.86|472.42|468.42|472.86|468.86|472.4|468.4|25
1616683640000|2021-03-25 14:47:20|472.32|468.32|472.44|468.44|472.46|468.46|472.13|468.13|29
1616683650000|2021-03-25 14:47:30|472.42|468.42|472.41|468.41|472.67|468.67|472.4|468.4|24
1616683660000|2021-03-25 14:47:40|472.42|468.42|472.26|468.26|472.42|468.42|472.12|468.12|27
1616683670000|2021-03-25 14:47:50|472.25|468.25|471.86|467.86|472.28|468.28|471.86|467.86|25
1616683680000|2021-03-25 14:48:00|471.87|467.87|471.94|467.94|471.98|467.98|471.83|467.83|25
1616683690000|2021-03-25 14:48:10|471.96|467.96|472.14|468.14|472.14|468.14|471.9|467.9|28
1616683700000|2021-03-25 14:48:20|472.15|468.15|472.1|468.1|472.15|468.15|471.98|467.98|21
1616683710000|2021-03-25 14:48:30|472.06|468.06|472.06|468.06|472.11|468.11|471.9|467.9|20
1616683720000|2021-03-25 14:48:40|472.07|468.07|472.17|468.17|472.18|468.18|471.98|467.98|30
1616683730000|2021-03-25 14:48:50|472.18|468.18|472.13|468.13|472.18|468.18|472.11|468.11|16
1616683740000|2021-03-25 14:49:00|472.14|468.14|471.98|467.98|472.14|468.14|471.97|467.97|18
1616683750000|2021-03-25 14:49:10|472.03|468.03|471.73|467.73|472.07|468.07|471.68|467.68|34
1616683760000|2021-03-25 14:49:20|471.76|467.76|471.49|467.49|471.85|467.85|471.49|467.49|28
1616683770000|2021-03-25 14:49:30|471.43|467.43|471.67|467.67|471.67|467.67|471.41|467.41|32
1616683780000|2021-03-25 14:49:40|471.7|467.7|471.73|467.73|471.75|467.75|471.54|467.54|23
1616683790000|2021-03-25 14:49:50|471.72|467.72|471.61|467.61|471.73|467.73|471.57|467.57|19
1616683800000|2021-03-25 14:50:00|471.62|467.62|471.27|467.27|471.62|467.62|471.2|467.2|31
1616683810000|2021-03-25 14:50:10|471.3|467.3|471.43|467.43|471.43|467.43|471.3|467.3|26
1616683820000|2021-03-25 14:50:20|471.46|467.46|471.51|467.51|471.56|467.56|471.46|467.46|20
1616683830000|2021-03-25 14:50:30|471.53|467.53|471.57|467.57|471.57|467.57|471.52|467.52|11
1616683840000|2021-03-25 14:50:40|471.61|467.61|471.81|467.81|471.81|467.81|471.6|467.6|18
1616683850000|2021-03-25 14:50:50|471.8|467.8|471.79|467.79|472.09|468.09|471.74|467.74|12
1616683860000|2021-03-25 14:51:00|471.81|467.81|471.96|467.96|472.1|468.1|471.75|467.75|20
1616683870000|2021-03-25 14:51:10|471.95|467.95|472|468|472.01|468.01|471.64|467.64|28
1616683880000|2021-03-25 14:51:20|472.01|468.01|471.99|467.99|472.04|468.04|471.99|467.99|9
1616683890000|2021-03-25 14:51:30|472|468|472.39|468.39|472.39|468.39|471.99|467.99|23
1616683900000|2021-03-25 14:51:40|472.52|468.52|472.86|468.86|472.97|468.97|472.52|468.52|28
1616683910000|2021-03-25 14:51:50|472.93|468.93|472.83|468.83|472.94|468.94|472.75|468.75|24
1616683920000|2021-03-25 14:52:00|472.86|468.86|472.67|468.67|472.89|468.89|472.62|468.62|27
1616683930000|2021-03-25 14:52:10|472.76|468.76|472.91|468.91|472.92|468.92|472.66|468.66|26
1616683940000|2021-03-25 14:52:20|472.93|468.93|472.9|468.9|472.96|468.96|472.88|468.88|19
1616683950000|2021-03-25 14:52:30|472.89|468.89|472.82|468.82|472.98|468.98|472.78|468.78|24
1616683960000|2021-03-25 14:52:40|472.81|468.81|472.48|468.48|472.82|468.82|472.48|468.48|20
1616683970000|2021-03-25 14:52:50|472.5|468.5|472.48|468.48|472.57|468.57|472.31|468.31|23
1616683980000|2021-03-25 14:53:00|472.49|468.49|472.28|468.28|472.52|468.52|472.22|468.22|21
1616683990000|2021-03-25 14:53:10|472.23|468.23|472.34|468.34|472.48|468.48|472.23|468.23|29
1616684000000|2021-03-25 14:53:20|472.33|468.33|472.13|468.13|472.44|468.44|472.09|468.09|26
1616684010000|2021-03-25 14:53:30|472.09|468.09|472.04|468.04|472.13|468.13|472.03|468.03|20
1616684020000|2021-03-25 14:53:40|472.06|468.06|471.91|467.91|472.07|468.07|471.75|467.75|28
1616684030000|2021-03-25 14:53:50|471.92|467.92|471.95|467.95|472.07|468.07|471.91|467.91|21
1616684040000|2021-03-25 14:54:00|472.02|468.02|472.02|468.02|472.06|468.06|471.95|467.95|26
1616684050000|2021-03-25 14:54:10|472|468|471.92|467.92|472.04|468.04|471.91|467.91|24
1616684060000|2021-03-25 14:54:20|471.95|467.95|471.94|467.94|471.97|467.97|471.9|467.9|20
1616684070000|2021-03-25 14:54:30|471.88|467.88|472.05|468.05|472.06|468.06|471.88|467.88|18
1616684080000|2021-03-25 14:54:40|472.03|468.03|472.04|468.04|472.06|468.06|471.87|467.87|24
1616684090000|2021-03-25 14:54:50|472.02|468.02|471.97|467.97|472.06|468.06|471.9|467.9|23
1616684100000|2021-03-25 14:55:00|471.98|467.98|471.91|467.91|472.02|468.02|471.78|467.78|22
1616684110000|2021-03-25 14:55:10|471.9|467.9|471.51|467.51|471.93|467.93|471.51|467.51|14
1616684120000|2021-03-25 14:55:20|471.47|467.47|471.11|467.11|471.53|467.53|471.07|467.07|29
1616684130000|2021-03-25 14:55:30|471.13|467.13|471.13|467.13|471.29|467.29|471.07|467.07|26
1616684140000|2021-03-25 14:55:40|471.16|467.16|471.17|467.17|471.19|467.19|471.12|467.12|26
1616684150000|2021-03-25 14:55:50|471.16|467.16|471.2|467.2|471.33|467.33|471.15|467.15|29
1616684160000|2021-03-25 14:56:00|471.19|467.19|471.32|467.32|471.39|467.39|471.19|467.19|24
1616684170000|2021-03-25 14:56:10|471.3|467.3|471.31|467.31|471.34|467.34|471.24|467.24|20
1616684180000|2021-03-25 14:56:20|471.3|467.3|471.4|467.4|471.4|467.4|471.29|467.29|18
1616684190000|2021-03-25 14:56:30|471.39|467.39|471.38|467.38|471.4|467.4|471.33|467.33|18
1616684200000|2021-03-25 14:56:40|471.37|467.37|471.2|467.2|471.38|467.38|471.2|467.2|24
1616684210000|2021-03-25 14:56:50|471.21|467.21|471.25|467.25|471.35|467.35|471.21|467.21|24
1616684220000|2021-03-25 14:57:00|471.24|467.24|471.21|467.21|471.25|467.25|471.17|467.17|18
1616684230000|2021-03-25 14:57:10|471.2|467.2|470.83|466.83|471.24|467.24|470.83|466.83|25
1616684240000|2021-03-25 14:57:20|470.85|466.85|470.85|466.85|470.94|466.94|470.83|466.83|20
1616684250000|2021-03-25 14:57:30|470.83|466.83|470.82|466.82|470.92|466.92|470.79|466.79|24
1616684260000|2021-03-25 14:57:40|470.81|466.81|470.79|466.79|470.87|466.87|470.79|466.79|23
1616684270000|2021-03-25 14:57:50|470.8|466.8|470.65|466.65|470.8|466.8|470.62|466.62|19
1616684280000|2021-03-25 14:58:00|470.62|466.62|470.97|466.97|470.97|466.97|470.62|466.62|31
1616684290000|2021-03-25 14:58:10|471|467|470.94|466.94|471.01|467.01|470.88|466.88|23
1616684300000|2021-03-25 14:58:20|470.95|466.95|471|467|471.04|467.04|470.95|466.95|14
1616684310000|2021-03-25 14:58:30|470.98|466.98|470.96|466.96|471|467|470.94|466.94|14
1616684320000|2021-03-25 14:58:40|470.95|466.95|471.08|467.08|471.08|467.08|470.91|466.91|15
1616684330000|2021-03-25 14:58:50|471.07|467.07|471.3|467.3|471.3|467.3|471.07|467.07|19
1616684340000|2021-03-25 14:59:00|471.31|467.31|471.75|467.75|471.75|467.75|471.28|467.28|24
1616684350000|2021-03-25 14:59:10|471.69|467.69|471.68|467.68|471.75|467.75|471.64|467.64|14
1616684360000|2021-03-25 14:59:20|471.71|467.71|472.32|468.32|472.39|468.39|471.71|467.71|17
1616684370000|2021-03-25 14:59:30|472.31|468.31|472.04|468.04|472.32|468.32|472.04|468.04|28
1616684380000|2021-03-25 14:59:40|472.03|468.03|472.11|468.11|472.16|468.16|472.03|468.03|18
1616684390000|2021-03-25 14:59:50|472.1|468.1|472.21|468.21|472.21|468.21|472.01|468.01|23
1616684400000|2021-03-25 15:00:00|472.22|468.22|472.67|468.67|472.67|468.67|472.21|468.21|25
1616684410000|2021-03-25 15:00:10|472.65|468.65|472.75|468.75|472.9|468.9|472.55|468.55|32
1616684420000|2021-03-25 15:00:20|472.76|468.76|472.81|468.81|472.83|468.83|472.73|468.73|18
1616684430000|2021-03-25 15:00:30|472.82|468.82|472.63|468.63|472.82|468.82|472.63|468.63|25
1616684440000|2021-03-25 15:00:40|472.6|468.6|472.56|468.56|472.69|468.69|472.56|468.56|20
1616684450000|2021-03-25 15:00:50|472.57|468.57|472.42|468.42|472.57|468.57|472.37|468.37|21
1616684460000|2021-03-25 15:01:00|472.46|468.46|472.27|468.27|472.46|468.46|472.27|468.27|15
1616684470000|2021-03-25 15:01:10|472.25|468.25|472.02|468.02|472.25|468.25|471.99|467.99|21
1616684480000|2021-03-25 15:01:20|472.04|468.04|472.21|468.21|472.32|468.32|472.04|468.04|27
1616684490000|2021-03-25 15:01:30|472.18|468.18|472|468|472.18|468.18|471.94|467.94|26
1616684500000|2021-03-25 15:01:40|472.02|468.02|472.04|468.04|472.14|468.14|472.01|468.01|16
1616684510000|2021-03-25 15:01:50|472.03|468.03|472.26|468.26|472.31|468.31|472.03|468.03|19
1616684520000|2021-03-25 15:02:00|472.28|468.28|472.29|468.29|472.33|468.33|472.22|468.22|23
1616684530000|2021-03-25 15:02:10|472.3|468.3|472.21|468.21|472.32|468.32|472.21|468.21|24
1616684540000|2021-03-25 15:02:20|472.22|468.22|472.13|468.13|472.23|468.23|472.12|468.12|26
1616684550000|2021-03-25 15:02:30|472.2|468.2|471.79|467.79|472.26|468.26|471.79|467.79|29
1616684560000|2021-03-25 15:02:40|471.75|467.75|471.7|467.7|471.79|467.79|471.65|467.65|25
1616684570000|2021-03-25 15:02:50|471.74|467.74|471.72|467.72|471.81|467.81|471.5|467.5|24
1616684580000|2021-03-25 15:03:00|471.77|467.77|471.31|467.31|471.77|467.77|471.31|467.31|28
1616684590000|2021-03-25 15:03:10|471.27|467.27|471.28|467.28|471.34|467.34|471.15|467.15|29
1616684600000|2021-03-25 15:03:20|471.29|467.29|470.96|466.96|471.29|467.29|470.96|466.96|24
1616684610000|2021-03-25 15:03:30|470.98|466.98|470.78|466.78|471.01|467.01|470.78|466.78|26
1616684620000|2021-03-25 15:03:40|470.77|466.77|471.18|467.18|471.18|467.18|470.77|466.77|21
1616684630000|2021-03-25 15:03:50|471.17|467.17|470.95|466.95|471.17|467.17|470.92|466.92|24
1616684640000|2021-03-25 15:04:00|470.96|466.96|471.09|467.09|471.13|467.13|470.95|466.95|22
1616684650000|2021-03-25 15:04:10|471.08|467.08|470.82|466.82|471.1|467.1|470.79|466.79|22
1616684660000|2021-03-25 15:04:20|470.81|466.81|470.46|466.46|470.81|466.81|470.44|466.44|21
1616684670000|2021-03-25 15:04:30|470.38|466.38|470.16|466.16|470.38|466.38|470.06|466.06|27
1616684680000|2021-03-25 15:04:40|470.15|466.15|470.29|466.29|470.39|466.39|469.99|465.99|28
1616684690000|2021-03-25 15:04:50|470.28|466.28|470.03|466.03|470.34|466.34|469.92|465.92|33
1616684700000|2021-03-25 15:05:00|470.02|466.02|470.06|466.06|470.22|466.22|469.97|465.97|34
1616684710000|2021-03-25 15:05:10|470.04|466.04|469.72|465.72|470.09|466.09|469.67|465.67|27
1616684720000|2021-03-25 15:05:20|469.69|465.69|469.48|465.48|469.74|465.74|469.48|465.48|29
1616684730000|2021-03-25 15:05:30|469.5|465.5|469.44|465.44|469.51|465.51|469.33|465.33|28
1616684740000|2021-03-25 15:05:40|469.43|465.43|469.39|465.39|469.46|465.46|469.22|465.22|24
1616684750000|2021-03-25 15:05:50|469.4|465.4|469.35|465.35|469.73|465.73|469.28|465.28|33
1616684760000|2021-03-25 15:06:00|469.34|465.34|469.33|465.33|469.43|465.43|469.16|465.16|27
1616684770000|2021-03-25 15:06:10|469.32|465.32|468.78|464.78|469.35|465.35|468.78|464.78|21
1616684780000|2021-03-25 15:06:20|468.73|464.73|468.88|464.88|468.98|464.98|468.73|464.73|27
1616684790000|2021-03-25 15:06:30|468.97|464.97|468.74|464.74|468.98|464.98|468.73|464.73|27
1616684800000|2021-03-25 15:06:40|468.71|464.71|468.64|464.64|468.84|464.84|468.6|464.6|24
1616684810000|2021-03-25 15:06:50|468.62|464.62|468.71|464.71|468.85|464.85|468.55|464.55|34
1616684820000|2021-03-25 15:07:00|468.58|464.58|468.76|464.76|468.78|464.78|468.55|464.55|27
1616684830000|2021-03-25 15:07:10|468.75|464.75|468.68|464.68|468.85|464.85|468.65|464.65|26
1616684840000|2021-03-25 15:07:20|468.66|464.66|468.72|464.72|468.79|464.79|468.65|464.65|20
1616684850000|2021-03-25 15:07:30|468.73|464.73|468.95|464.95|468.99|464.99|468.67|464.67|32
1616684860000|2021-03-25 15:07:40|468.94|464.94|468.63|464.63|469.01|465.01|468.61|464.61|28
1616684870000|2021-03-25 15:07:50|468.67|464.67|468.87|464.87|468.96|464.96|468.66|464.66|25
1616684880000|2021-03-25 15:08:00|468.84|464.84|468.68|464.68|468.85|464.85|468.65|464.65|25
1616684890000|2021-03-25 15:08:10|468.69|464.69|468.59|464.59|468.69|464.69|468.59|464.59|29
1616684900000|2021-03-25 15:08:20|468.6|464.6|468.61|464.61|468.68|464.68|468.58|464.58|29
1616684910000|2021-03-25 15:08:30|468.66|464.66|468.88|464.88|468.91|464.91|468.63|464.63|32
1616684920000|2021-03-25 15:08:40|468.85|464.85|468.91|464.91|468.93|464.93|468.8|464.8|24
1616684930000|2021-03-25 15:08:50|468.92|464.92|468.79|464.79|468.99|464.99|468.79|464.79|23
1616684940000|2021-03-25 15:09:00|468.76|464.76|468.58|464.58|468.79|464.79|468.44|464.44|31
1616684950000|2021-03-25 15:09:10|468.59|464.59|468.78|464.78|468.85|464.85|468.52|464.52|35
1616684960000|2021-03-25 15:09:20|468.79|464.79|468.57|464.57|468.88|464.88|468.55|464.55|30
1616684970000|2021-03-25 15:09:30|468.6|464.6|468.46|464.46|468.64|464.64|468.42|464.42|31
1616684980000|2021-03-25 15:09:40|468.45|464.45|468.78|464.78|468.84|464.84|468.45|464.45|28
1616684990000|2021-03-25 15:09:50|468.77|464.77|469.1|465.1|469.11|465.11|468.77|464.77|25
1616685000000|2021-03-25 15:10:00|469.06|465.06|468.82|464.82|469.06|465.06|468.8|464.8|31
1616685010000|2021-03-25 15:10:10|468.79|464.79|468.24|464.24|468.79|464.79|468.12|464.12|34
1616685020000|2021-03-25 15:10:20|468.25|464.25|468.43|464.43|468.46|464.46|468.18|464.18|29
1616685030000|2021-03-25 15:10:30|468.38|464.38|468.24|464.24|468.38|464.38|468.2|464.2|30
1616685040000|2021-03-25 15:10:40|468.28|464.28|468.33|464.33|468.43|464.43|468.28|464.28|24
1616685050000|2021-03-25 15:10:50|468.34|464.34|468.19|464.19|468.36|464.36|468.14|464.14|30
1616685060000|2021-03-25 15:11:00|468.17|464.17|468.09|464.09|468.21|464.21|468.09|464.09|19
1616685070000|2021-03-25 15:11:10|468.11|464.11|468.13|464.13|468.15|464.15|468.1|464.1|26
1616685080000|2021-03-25 15:11:20|468.16|464.16|468.31|464.31|468.31|464.31|468.16|464.16|25
1616685090000|2021-03-25 15:11:30|468.3|464.3|468.46|464.46|468.68|464.68|468.3|464.3|28
1616685100000|2021-03-25 15:11:40|468.55|464.55|468.85|464.85|468.85|464.85|468.44|464.44|24
1616685110000|2021-03-25 15:11:50|468.84|464.84|468.91|464.91|468.94|464.94|468.83|464.83|28
1616685120000|2021-03-25 15:12:00|468.88|464.88|468.54|464.54|468.88|464.88|468.51|464.51|23
1616685130000|2021-03-25 15:12:10|468.55|464.55|468.75|464.75|468.77|464.77|468.5|464.5|23
1616685140000|2021-03-25 15:12:20|468.76|464.76|468.58|464.58|468.76|464.76|468.56|464.56|28
1616685150000|2021-03-25 15:12:30|468.57|464.57|468.62|464.62|468.62|464.62|468.37|464.37|28
1616685160000|2021-03-25 15:12:40|468.66|464.66|468.45|464.45|468.67|464.67|468.45|464.45|19
1616685170000|2021-03-25 15:12:50|468.46|464.46|468.35|464.35|468.49|464.49|468.33|464.33|21
1616685180000|2021-03-25 15:13:00|468.34|464.34|468.42|464.42|468.42|464.42|468.18|464.18|34
1616685190000|2021-03-25 15:13:10|468.41|464.41|468.36|464.36|468.45|464.45|468.33|464.33|23
1616685200000|2021-03-25 15:13:20|468.3|464.3|468.36|464.36|468.37|464.37|468.29|464.29|18
1616685210000|2021-03-25 15:13:30|468.34|464.34|468.34|464.34|468.44|464.44|468.25|464.25|32
1616685220000|2021-03-25 15:13:40|468.42|464.42|468.38|464.38|468.48|464.48|468.36|464.36|29
1616685230000|2021-03-25 15:13:50|468.36|464.36|468.65|464.65|468.66|464.66|468.34|464.34|24
1616685240000|2021-03-25 15:14:00|468.64|464.64|468.54|464.54|468.67|464.67|468.51|464.51|28
1616685250000|2021-03-25 15:14:10|468.6|464.6|468.45|464.45|468.71|464.71|468.43|464.43|24
1616685260000|2021-03-25 15:14:20|468.46|464.46|468.66|464.66|468.68|464.68|468.46|464.46|29
1616685270000|2021-03-25 15:14:30|468.65|464.65|468.56|464.56|468.67|464.67|468.52|464.52|21
1616685280000|2021-03-25 15:14:40|468.55|464.55|468.53|464.53|468.64|464.64|468.53|464.53|22
1616685290000|2021-03-25 15:14:50|468.55|464.55|468.51|464.51|468.58|464.58|468.35|464.35|22
1616685300000|2021-03-25 15:15:00|468.52|464.52|468.58|464.58|468.64|464.64|468.51|464.51|28
1616685310000|2021-03-25 15:15:10|468.6|464.6|468.66|464.66|468.67|464.67|468.59|464.59|18
1616685320000|2021-03-25 15:15:20|468.65|464.65|468.95|464.95|468.96|464.96|468.64|464.64|23
1616685330000|2021-03-25 15:15:30|468.94|464.94|469.29|465.29|469.29|465.29|468.94|464.94|16
1616685340000|2021-03-25 15:15:40|469.31|465.31|469.53|465.53|469.54|465.54|469.28|465.28|16
1616685350000|2021-03-25 15:15:50|469.52|465.52|469.62|465.62|469.62|465.62|469.51|465.51|24
1616685360000|2021-03-25 15:16:00|469.53|465.53|469.24|465.24|469.54|465.54|469.24|465.24|15
1616685370000|2021-03-25 15:16:10|469.25|465.25|469.24|465.24|469.28|465.28|469.2|465.2|25
1616685380000|2021-03-25 15:16:20|469.25|465.25|469.34|465.34|469.38|465.38|469.23|465.23|18
1616685390000|2021-03-25 15:16:30|469.35|465.35|469.43|465.43|469.47|465.47|469.35|465.35|26
1616685400000|2021-03-25 15:16:40|469.44|465.44|469.38|465.38|469.45|465.45|469.3|465.3|28
1616685410000|2021-03-25 15:16:50|469.39|465.39|469.4|465.4|469.52|465.52|469.39|465.39|29
1616685420000|2021-03-25 15:17:00|469.46|465.46|469.25|465.25|469.46|465.46|469.19|465.19|25
1616685430000|2021-03-25 15:17:10|469.24|465.24|469.24|465.24|469.27|465.27|469.18|465.18|22
1616685440000|2021-03-25 15:17:20|469.25|465.25|469.42|465.42|469.42|465.42|469.21|465.21|28
1616685450000|2021-03-25 15:17:30|469.39|465.39|469.68|465.68|469.68|465.68|469.39|465.39|23
1616685460000|2021-03-25 15:17:40|469.67|465.67|469.64|465.64|469.68|465.68|469.62|465.62|13
1616685470000|2021-03-25 15:17:50|469.58|465.58|469.47|465.47|469.58|465.58|469.47|465.47|22
1616685480000|2021-03-25 15:18:00|469.45|465.45|469.49|465.49|469.63|465.63|469.43|465.43|31
1616685490000|2021-03-25 15:18:10|469.48|465.48|469.53|465.53|469.56|465.56|469.45|465.45|23
1616685500000|2021-03-25 15:18:20|469.52|465.52|469.92|465.92|469.92|465.92|469.51|465.51|22
1616685510000|2021-03-25 15:18:30|469.96|465.96|469.97|465.97|470.07|466.07|469.95|465.95|17
1616685520000|2021-03-25 15:18:40|469.95|465.95|469.79|465.79|470.06|466.06|469.7|465.7|28
1616685530000|2021-03-25 15:18:50|469.77|465.77|470.21|466.21|470.21|466.21|469.77|465.77|24
1616685540000|2021-03-25 15:19:00|470.27|466.27|469.9|465.9|470.27|466.27|469.9|465.9|19
1616685550000|2021-03-25 15:19:10|469.88|465.88|469.66|465.66|469.9|465.9|469.46|465.46|27
1616685560000|2021-03-25 15:19:20|469.54|465.54|469.62|465.62|469.67|465.67|469.43|465.43|29
1616685570000|2021-03-25 15:19:30|469.61|465.61|469.44|465.44|469.67|465.67|469.44|465.44|26
1616685580000|2021-03-25 15:19:40|469.37|465.37|469.36|465.36|469.41|465.41|469.31|465.31|28
1616685590000|2021-03-25 15:19:50|469.3|465.3|468.96|464.96|469.32|465.32|468.96|464.96|18
1616685600000|2021-03-25 15:20:00|468.98|464.98|469.01|465.01|469.18|465.18|468.96|464.96|26
1616685610000|2021-03-25 15:20:10|469|465|469.05|465.05|469.06|465.06|469|465|12
1616685620000|2021-03-25 15:20:20|469.04|465.04|469|465|469.09|465.09|468.99|464.99|20
1616685630000|2021-03-25 15:20:30|469.01|465.01|468.95|464.95|469.06|465.06|468.95|464.95|14
1616685640000|2021-03-25 15:20:40|468.97|464.97|468.8|464.8|468.97|464.97|468.72|464.72|14
1616685650000|2021-03-25 15:20:50|468.87|464.87|469.04|465.04|469.06|465.06|468.67|464.67|33
1616685660000|2021-03-25 15:21:00|469.03|465.03|469|465|469.09|465.09|468.99|464.99|26
1616685670000|2021-03-25 15:21:10|469.02|465.02|468.84|464.84|469.02|465.02|468.84|464.84|24
1616685680000|2021-03-25 15:21:20|468.85|464.85|468.96|464.96|468.96|464.96|468.83|464.83|25
1616685690000|2021-03-25 15:21:30|468.97|464.97|469.09|465.09|469.1|465.1|468.97|464.97|21
1616685700000|2021-03-25 15:21:40|469.04|465.04|469.27|465.27|469.27|465.27|468.95|464.95|27
1616685710000|2021-03-25 15:21:50|469.25|465.25|469.48|465.48|469.49|465.49|469.25|465.25|26
1616685720000|2021-03-25 15:22:00|469.49|465.49|469.59|465.59|469.59|465.59|469.46|465.46|13
1616685730000|2021-03-25 15:22:10|469.58|465.58|469.86|465.86|469.88|465.88|469.55|465.55|30
1616685740000|2021-03-25 15:22:20|469.87|465.87|470.05|466.05|470.12|466.12|469.86|465.86|18
1616685750000|2021-03-25 15:22:30|470.06|466.06|470.02|466.02|470.06|466.06|469.95|465.95|16
1616685760000|2021-03-25 15:22:40|470.01|466.01|470|466|470.02|466.02|469.94|465.94|20
1616685770000|2021-03-25 15:22:50|469.97|465.97|470.3|466.3|470.35|466.35|469.97|465.97|19
1616685780000|2021-03-25 15:23:00|470.32|466.32|470.39|466.39|470.39|466.39|470.29|466.29|15
1616685790000|2021-03-25 15:23:10|470.41|466.41|470.79|466.79|470.79|466.79|470.4|466.4|22
1616685800000|2021-03-25 15:23:20|470.87|466.87|471.15|467.15|471.16|467.16|470.87|466.87|21
1616685810000|2021-03-25 15:23:30|471.16|467.16|471.7|467.7|471.82|467.82|471.16|467.16|29
1616685820000|2021-03-25 15:23:40|471.67|467.67|471.61|467.61|471.73|467.73|471.44|467.44|26
1616685830000|2021-03-25 15:23:50|471.62|467.62|471.22|467.22|471.62|467.62|471.22|467.22|25
1616685840000|2021-03-25 15:24:00|471.18|467.18|470.88|466.88|471.18|467.18|470.88|466.88|28
1616685850000|2021-03-25 15:24:10|470.87|466.87|470.96|466.96|471|467|470.87|466.87|25
1616685860000|2021-03-25 15:24:20|470.97|466.97|470.91|466.91|471.07|467.07|470.91|466.91|32
1616685870000|2021-03-25 15:24:30|470.9|466.9|470.91|466.91|471.01|467.01|470.86|466.86|24
1616685880000|2021-03-25 15:24:40|470.87|466.87|470.71|466.71|470.91|466.91|470.67|466.67|22
1616685890000|2021-03-25 15:24:50|470.73|466.73|470.75|466.75|470.97|466.97|470.73|466.73|29
1616685900000|2021-03-25 15:25:00|470.93|466.93|470.79|466.79|470.94|466.94|470.71|466.71|21
1616685910000|2021-03-25 15:25:10|470.76|466.76|470.57|466.57|470.81|466.81|470.32|466.32|26
1616685920000|2021-03-25 15:25:20|470.53|466.53|470.19|466.19|470.53|466.53|470.16|466.16|28
1616685930000|2021-03-25 15:25:30|470.2|466.2|470.29|466.29|470.29|466.29|470.09|466.09|17
1616685940000|2021-03-25 15:25:40|470.28|466.28|470.24|466.24|470.35|466.35|470.21|466.21|22
1616685950000|2021-03-25 15:25:50|470.23|466.23|470.04|466.04|470.23|466.23|469.97|465.97|21
1616685960000|2021-03-25 15:26:00|470.05|466.05|469.82|465.82|470.08|466.08|469.82|465.82|26
1616685970000|2021-03-25 15:26:10|469.87|465.87|469.57|465.57|469.88|465.88|469.57|465.57|24
1616685980000|2021-03-25 15:26:20|469.6|465.6|469.6|465.6|469.67|465.67|469.48|465.48|30
1616685990000|2021-03-25 15:26:30|469.61|465.61|469.66|465.66|469.72|465.72|469.6|465.6|27
1616686000000|2021-03-25 15:26:40|469.65|465.65|469.52|465.52|469.67|465.67|469.44|465.44|26
1616686010000|2021-03-25 15:26:50|469.53|465.53|469.54|465.54|469.56|465.56|469.46|465.46|22
1616686020000|2021-03-25 15:27:00|469.39|465.39|469.99|465.99|469.99|465.99|469.35|465.35|20
1616686030000|2021-03-25 15:27:10|469.98|465.98|470.15|466.15|470.15|466.15|469.95|465.95|23
1616686040000|2021-03-25 15:27:20|470.24|466.24|470.33|466.33|470.34|466.34|470.11|466.11|28
1616686050000|2021-03-25 15:27:30|470.34|466.34|470.71|466.71|470.71|466.71|470.34|466.34|22
1616686060000|2021-03-25 15:27:40|470.72|466.72|470.8|466.8|470.98|466.98|470.72|466.72|25
1616686070000|2021-03-25 15:27:50|470.81|466.81|470.86|466.86|470.86|466.86|470.5|466.5|24
1616686080000|2021-03-25 15:28:00|470.85|466.85|470.98|466.98|471.02|467.02|470.71|466.71|25
1616686090000|2021-03-25 15:28:10|470.97|466.97|471.16|467.16|471.16|467.16|470.82|466.82|26
1616686100000|2021-03-25 15:28:20|471.17|467.17|471.27|467.27|471.29|467.29|471.14|467.14|22
1616686110000|2021-03-25 15:28:30|471.28|467.28|471.29|467.29|471.3|467.3|471.22|467.22|12
1616686120000|2021-03-25 15:28:40|471.28|467.28|471.18|467.18|471.3|467.3|471.17|467.17|19
1616686130000|2021-03-25 15:28:50|471.17|467.17|471.14|467.14|471.17|467.17|471.08|467.08|25
1616686140000|2021-03-25 15:29:00|471.13|467.13|471.09|467.09|471.13|467.13|471.08|467.08|7
1616686150000|2021-03-25 15:29:10|471.1|467.1|470.98|466.98|471.1|467.1|470.92|466.92|22
1616686160000|2021-03-25 15:29:20|470.95|466.95|470.92|466.92|471.01|467.01|470.91|466.91|33
1616686170000|2021-03-25 15:29:30|470.88|466.88|470.75|466.75|470.92|466.92|470.75|466.75|23
1616686180000|2021-03-25 15:29:40|470.78|466.78|470.42|466.42|470.78|466.78|470.36|466.36|37
1616686190000|2021-03-25 15:29:50|470.41|466.41|470.69|466.69|470.78|466.78|470.41|466.41|36
1616686200000|2021-03-25 15:30:00|470.78|466.78|470.44|466.44|470.82|466.82|470.37|466.37|29
1616686210000|2021-03-25 15:30:10|470.46|466.46|470.49|466.49|470.53|466.53|470.39|466.39|30
1616686220000|2021-03-25 15:30:20|470.46|466.46|470.83|466.83|470.83|466.83|470.46|466.46|30
1616686230000|2021-03-25 15:30:30|470.81|466.81|470.98|466.98|471.04|467.04|470.81|466.81|24
1616686240000|2021-03-25 15:30:40|471|467|471.14|467.14|471.21|467.21|470.96|466.96|20
1616686250000|2021-03-25 15:30:50|471.22|467.22|471.19|467.19|471.3|467.3|471.1|467.1|15
1616686260000|2021-03-25 15:31:00|471.22|467.22|471.59|467.59|471.61|467.61|471.22|467.22|24
1616686270000|2021-03-25 15:31:10|471.23|467.23|471.94|467.94|472|468|471.23|467.23|28
1616686280000|2021-03-25 15:31:20|471.93|467.93|472.02|468.02|472.08|468.08|471.9|467.9|28
1616686290000|2021-03-25 15:31:30|472.01|468.01|472|468|472.02|468.02|471.93|467.93|18
1616686300000|2021-03-25 15:31:40|472.03|468.03|472|468|472.04|468.04|471.93|467.93|24
1616686310000|2021-03-25 15:31:50|472.01|468.01|471.89|467.89|472.01|468.01|471.86|467.86|11
1616686320000|2021-03-25 15:32:00|471.88|467.88|471.88|467.88|471.98|467.98|471.87|467.87|15
1616686330000|2021-03-25 15:32:10|471.93|467.93|471.91|467.91|471.96|467.96|471.88|467.88|19
1616686340000|2021-03-25 15:32:20|471.93|467.93|471.92|467.92|471.94|467.94|471.9|467.9|13
1616686350000|2021-03-25 15:32:30|471.91|467.91|471.9|467.9|471.96|467.96|471.88|467.88|18
1616686360000|2021-03-25 15:32:40|471.91|467.91|471.97|467.97|471.97|467.97|471.91|467.91|9
1616686370000|2021-03-25 15:32:50|471.95|467.95|471.88|467.88|471.97|467.97|471.88|467.88|17
1616686380000|2021-03-25 15:33:00|471.91|467.91|471.98|467.98|472.04|468.04|471.86|467.86|25
1616686390000|2021-03-25 15:33:10|471.97|467.97|472.59|468.59|472.59|468.59|471.93|467.93|19
1616686400000|2021-03-25 15:33:20|472.57|468.57|472.65|468.65|472.65|468.65|472.51|468.51|23
1616686410000|2021-03-25 15:33:30|472.64|468.64|472.98|468.98|472.99|468.99|472.61|468.61|14
1616686420000|2021-03-25 15:33:40|472.99|468.99|472.82|468.82|472.99|468.99|472.74|468.74|28
1616686430000|2021-03-25 15:33:50|472.86|468.86|472.89|468.89|472.89|468.89|472.82|468.82|17
1616686440000|2021-03-25 15:34:00|472.91|468.91|472.75|468.75|472.91|468.91|472.7|468.7|29
1616686450000|2021-03-25 15:34:10|472.74|468.74|472.63|468.63|472.75|468.75|472.62|468.62|25
1616686460000|2021-03-25 15:34:20|472.73|468.73|472.87|468.87|472.9|468.9|472.69|468.69|27
1616686470000|2021-03-25 15:34:30|472.86|468.86|472.86|468.86|472.89|468.89|472.79|468.79|24
1616686480000|2021-03-25 15:34:40|472.88|468.88|472.81|468.81|472.89|468.89|472.7|468.7|20
1616686490000|2021-03-25 15:34:50|472.82|468.82|472.8|468.8|472.84|468.84|472.72|468.72|25
1616686500000|2021-03-25 15:35:00|472.81|468.81|472.52|468.52|472.81|468.81|472.51|468.51|21
1616686510000|2021-03-25 15:35:10|472.51|468.51|472.5|468.5|472.53|468.53|472.43|468.43|14
1616686520000|2021-03-25 15:35:20|472.53|468.53|472.45|468.45|472.56|468.56|472.45|468.45|14
1616686530000|2021-03-25 15:35:30|472.42|468.42|472.28|468.28|472.42|468.42|472.22|468.22|25
1616686540000|2021-03-25 15:35:40|472.32|468.32|472.36|468.36|472.37|468.37|472.31|468.31|18
1616686550000|2021-03-25 15:35:50|472.37|468.37|472.29|468.29|472.37|468.37|472.29|468.29|17
1616686560000|2021-03-25 15:36:00|472.3|468.3|472.66|468.66|472.7|468.7|472.3|468.3|20
1616686570000|2021-03-25 15:36:10|472.65|468.65|472.59|468.59|472.67|468.67|472.54|468.54|24
1616686580000|2021-03-25 15:36:20|472.58|468.58|472.57|468.57|472.59|468.59|472.55|468.55|24
1616686590000|2021-03-25 15:36:30|472.56|468.56|472.62|468.62|472.63|468.63|472.53|468.53|8
1616686600000|2021-03-25 15:36:40|472.66|468.66|472.7|468.7|472.73|468.73|472.66|468.66|14
1616686610000|2021-03-25 15:36:50|472.71|468.71|472.79|468.79|472.8|468.8|472.68|468.68|17
1616686620000|2021-03-25 15:37:00|472.69|468.69|472.74|468.74|472.8|468.8|472.67|468.67|17
1616686630000|2021-03-25 15:37:10|472.73|468.73|472.57|468.57|472.73|468.73|472.5|468.5|29
1616686640000|2021-03-25 15:37:20|472.56|468.56|472.47|468.47|472.56|468.56|472.45|468.45|22
1616686650000|2021-03-25 15:37:30|472.46|468.46|472.47|468.47|472.52|468.52|472.45|468.45|15
1616686660000|2021-03-25 15:37:40|472.48|468.48|472.44|468.44|472.48|468.48|472.41|468.41|17
1616686670000|2021-03-25 15:37:50|472.43|468.43|472.31|468.31|472.44|468.44|472.28|468.28|20
1616686680000|2021-03-25 15:38:00|472.3|468.3|471.97|467.97|472.33|468.33|471.95|467.95|26
1616686690000|2021-03-25 15:38:10|472.07|468.07|471.84|467.84|472.07|468.07|471.82|467.82|23
1616686700000|2021-03-25 15:38:20|471.86|467.86|471.78|467.78|471.98|467.98|471.76|467.76|26
1616686710000|2021-03-25 15:38:30|471.8|467.8|471.76|467.76|471.83|467.83|471.75|467.75|16
1616686720000|2021-03-25 15:38:40|471.58|467.58|471.32|467.32|471.59|467.59|471.28|467.28|25
1616686730000|2021-03-25 15:38:50|471.33|467.33|471.37|467.37|471.42|467.42|471.28|467.28|19
1616686740000|2021-03-25 15:39:00|471.38|467.38|471.48|467.48|471.53|467.53|471.38|467.38|17
1616686750000|2021-03-25 15:39:10|471.45|467.45|471.66|467.66|471.69|467.69|471.45|467.45|26
1616686760000|2021-03-25 15:39:20|471.65|467.65|471.54|467.54|471.66|467.66|471.54|467.54|18
1616686770000|2021-03-25 15:39:30|471.5|467.5|471.56|467.56|471.57|467.57|471.5|467.5|10
1616686780000|2021-03-25 15:39:40|471.55|467.55|471.55|467.55|471.63|467.63|471.55|467.55|15
1616686790000|2021-03-25 15:39:50|471.56|467.56|471.3|467.3|471.58|467.58|471.3|467.3|17
1616686800000|2021-03-25 15:40:00|471.34|467.34|471.42|467.42|471.46|467.46|471.34|467.34|18
1616686810000|2021-03-25 15:40:10|471.41|467.41|471.43|467.43|471.44|467.44|471.41|467.41|26
1616686820000|2021-03-25 15:40:20|471.42|467.42|471.39|467.39|471.47|467.47|471.39|467.39|13
1616686830000|2021-03-25 15:40:30|471.4|467.4|471.37|467.37|471.42|467.42|471.36|467.36|17
1616686840000|2021-03-25 15:40:40|471.38|467.38|471.44|467.44|471.47|467.47|471.36|467.36|11
1616686850000|2021-03-25 15:40:50|471.46|467.46|471.55|467.55|471.57|467.57|471.44|467.44|16
1616686860000|2021-03-25 15:41:00|471.57|467.57|471.82|467.82|471.83|467.83|471.55|467.55|10
1616686870000|2021-03-25 15:41:10|471.83|467.83|472.1|468.1|472.1|468.1|471.82|467.82|16
1616686880000|2021-03-25 15:41:20|472.09|468.09|472.04|468.04|472.14|468.14|471.92|467.92|25
1616686890000|2021-03-25 15:41:30|472.06|468.06|472|468|472.06|468.06|471.91|467.91|24
1616686900000|2021-03-25 15:41:40|471.99|467.99|471.99|467.99|472.03|468.03|471.95|467.95|23
1616686910000|2021-03-25 15:41:50|472.02|468.02|471.97|467.97|472.06|468.06|471.97|467.97|18
1616686920000|2021-03-25 15:42:00|471.98|467.98|471.82|467.82|471.99|467.99|471.81|467.81|28
1616686930000|2021-03-25 15:42:10|471.8|467.8|471.8|467.8|471.81|467.81|471.76|467.76|18
1616686940000|2021-03-25 15:42:20|471.81|467.81|471.85|467.85|471.86|467.86|471.76|467.76|14
1616686950000|2021-03-25 15:42:30|471.83|467.83|471.8|467.8|471.88|467.88|471.74|467.74|21
1616686960000|2021-03-25 15:42:40|471.79|467.79|471.85|467.85|471.9|467.9|471.78|467.78|22
1616686970000|2021-03-25 15:42:50|471.79|467.79|471.69|467.69|471.9|467.9|471.63|467.63|24
1616686980000|2021-03-25 15:43:00|471.68|467.68|471.86|467.86|471.88|467.88|471.68|467.68|12
1616686990000|2021-03-25 15:43:10|471.79|467.79|471.87|467.87|471.92|467.92|471.78|467.78|20
1616687000000|2021-03-25 15:43:20|471.88|467.88|471.8|467.8|471.88|467.88|471.71|467.71|28
1616687010000|2021-03-25 15:43:30|471.79|467.79|471.69|467.69|471.81|467.81|471.6|467.6|18
1616687020000|2021-03-25 15:43:40|471.6|467.6|471.38|467.38|471.6|467.6|471.33|467.33|20
1616687030000|2021-03-25 15:43:50|471.34|467.34|471.39|467.39|471.43|467.43|471.34|467.34|22
1616687040000|2021-03-25 15:44:00|471.4|467.4|471.47|467.47|471.47|467.47|471.33|467.33|29
1616687050000|2021-03-25 15:44:10|471.44|467.44|471.38|467.38|471.49|467.49|471.37|467.37|19
1616687060000|2021-03-25 15:44:20|471.36|467.36|471.06|467.06|471.36|467.36|471.06|467.06|17
1616687070000|2021-03-25 15:44:30|471.04|467.04|470.92|466.92|471.25|467.25|470.83|466.83|29
1616687080000|2021-03-25 15:44:40|470.95|466.95|471.11|467.11|471.11|467.11|470.95|466.95|18
1616687090000|2021-03-25 15:44:50|471.06|467.06|470.95|466.95|471.21|467.21|470.95|466.95|19
1616687100000|2021-03-25 15:45:00|470.99|466.99|471.18|467.18|471.19|467.19|470.99|466.99|16
1616687110000|2021-03-25 15:45:10|471.19|467.19|471.17|467.17|471.25|467.25|471.15|467.15|20
1616687120000|2021-03-25 15:45:20|471.18|467.18|471.06|467.06|471.18|467.18|471.04|467.04|17
1616687130000|2021-03-25 15:45:30|471.1|467.1|471.02|467.02|471.11|467.11|471.01|467.01|13
1616687140000|2021-03-25 15:45:40|471.04|467.04|471.03|467.03|471.05|467.05|471.02|467.02|9
1616687150000|2021-03-25 15:45:50|471.06|467.06|471.08|467.08|471.09|467.09|471.03|467.03|15
1616687160000|2021-03-25 15:46:00|471.1|467.1|471.16|467.16|471.2|467.2|471.1|467.1|6
1616687170000|2021-03-25 15:46:10|471.17|467.17|471.21|467.21|471.21|467.21|471.16|467.16|7
1616687180000|2021-03-25 15:46:20|471.22|467.22|471.14|467.14|471.22|467.22|471.14|467.14|6
1616687190000|2021-03-25 15:46:30|471.09|467.09|471.19|467.19|471.21|467.21|471.09|467.09|15
1616687200000|2021-03-25 15:46:40|471.21|467.21|471.22|467.22|471.23|467.23|471.18|467.18|10
1616687210000|2021-03-25 15:46:50|471.23|467.23|471.37|467.37|471.37|467.37|471.22|467.22|17
1616687220000|2021-03-25 15:47:00|471.36|467.36|471.23|467.23|471.42|467.42|471.23|467.23|17
1616687230000|2021-03-25 15:47:10|471.24|467.24|471.2|467.2|471.25|467.25|471.16|467.16|12
1616687240000|2021-03-25 15:47:20|471.21|467.21|471.07|467.07|471.21|467.21|471|467|20
1616687250000|2021-03-25 15:47:30|471.06|467.06|471.2|467.2|471.22|467.22|471.06|467.06|19
1616687260000|2021-03-25 15:47:40|471.21|467.21|471.2|467.2|471.21|467.21|471.18|467.18|8
1616687270000|2021-03-25 15:47:50|471.19|467.19|471.23|467.23|471.23|467.23|471.13|467.13|11
1616687280000|2021-03-25 15:48:00|471.15|467.15|470.76|466.76|471.2|467.2|470.76|466.76|17
1616687290000|2021-03-25 15:48:10|470.89|466.89|470.74|466.74|470.91|466.91|470.74|466.74|20
1616687300000|2021-03-25 15:48:20|470.73|466.73|470.66|466.66|470.8|466.8|470.65|466.65|19
1616687310000|2021-03-25 15:48:30|470.65|466.65|470.61|466.61|470.92|466.92|470.61|466.61|16
1616687320000|2021-03-25 15:48:40|470.63|466.63|470.97|466.97|470.98|466.98|470.63|466.63|21
1616687330000|2021-03-25 15:48:50|470.96|466.96|471.08|467.08|471.09|467.09|470.91|466.91|18
1616687340000|2021-03-25 15:49:00|471.09|467.09|471.13|467.13|471.14|467.14|471.07|467.07|14
1616687350000|2021-03-25 15:49:10|471.2|467.2|471.31|467.31|471.35|467.35|471.18|467.18|23
1616687360000|2021-03-25 15:49:20|471.29|467.29|471.27|467.27|471.4|467.4|471.17|467.17|24
1616687370000|2021-03-25 15:49:30|471.29|467.29|471.18|467.18|471.33|467.33|471.15|467.15|27
1616687380000|2021-03-25 15:49:40|471.2|467.2|471.23|467.23|471.25|467.25|471.2|467.2|21
1616687390000|2021-03-25 15:49:50|471.2|467.2|471.16|467.16|471.2|467.2|470.94|466.94|20
1616687400000|2021-03-25 15:50:00|471.15|467.15|470.86|466.86|471.15|467.15|470.83|466.83|22
1616687410000|2021-03-25 15:50:10|470.87|466.87|470.8|466.8|470.91|466.91|470.8|466.8|16
1616687420000|2021-03-25 15:50:20|470.78|466.78|470.54|466.54|470.78|466.78|470.46|466.46|20
1616687430000|2021-03-25 15:50:30|470.63|466.63|470.66|466.66|470.68|466.68|470.51|466.51|19
1616687440000|2021-03-25 15:50:40|470.51|466.51|470.44|466.44|470.62|466.62|470.44|466.44|23
1616687450000|2021-03-25 15:50:50|470.35|466.35|470.21|466.21|470.35|466.35|469.96|465.96|26
1616687460000|2021-03-25 15:51:00|470.22|466.22|470.36|466.36|470.46|466.46|470.22|466.22|27
1616687470000|2021-03-25 15:51:10|470.39|466.39|470.3|466.3|470.44|466.44|470.25|466.25|21
1616687480000|2021-03-25 15:51:20|470.29|466.29|470.22|466.22|470.31|466.31|470.21|466.21|5
1616687490000|2021-03-25 15:51:30|470.27|466.27|469.8|465.8|470.34|466.34|469.8|465.8|17
1616687500000|2021-03-25 15:51:40|469.7|465.7|469.53|465.53|469.71|465.71|469.53|465.53|29
1616687510000|2021-03-25 15:51:50|469.57|465.57|468.93|464.93|469.63|465.63|468.89|464.89|28
1616687520000|2021-03-25 15:52:00|468.95|464.95|469.21|465.21|469.27|465.27|468.95|464.95|31
1616687530000|2021-03-25 15:52:10|469.27|465.27|469.31|465.31|469.36|465.36|469.18|465.18|28
1616687540000|2021-03-25 15:52:20|469.36|465.36|469.21|465.21|469.42|465.42|469.18|465.18|27
1616687550000|2021-03-25 15:52:30|469.22|465.22|468.89|464.89|469.22|465.22|468.84|464.84|31
1616687560000|2021-03-25 15:52:40|468.9|464.9|468.78|464.78|469.01|465.01|468.78|464.78|28
1616687570000|2021-03-25 15:52:50|468.82|464.82|468.81|464.81|468.86|464.86|468.65|464.65|36
1616687580000|2021-03-25 15:53:00|468.74|464.74|468.81|464.81|468.81|464.81|468.66|464.66|22
1616687590000|2021-03-25 15:53:10|468.79|464.79|468.83|464.83|468.83|464.83|468.7|464.7|28
1616687600000|2021-03-25 15:53:20|468.77|464.77|468.88|464.88|469.05|465.05|468.77|464.77|25
1616687610000|2021-03-25 15:53:30|469|465|468.56|464.56|469|465|468.56|464.56|19
1616687620000|2021-03-25 15:53:40|468.58|464.58|468.6|464.6|468.68|464.68|468.58|464.58|28
1616687630000|2021-03-25 15:53:50|468.58|464.58|468.57|464.57|468.65|464.65|468.5|464.5|19
1616687640000|2021-03-25 15:54:00|468.56|464.56|468.64|464.64|468.67|464.67|468.55|464.55|10
1616687650000|2021-03-25 15:54:10|468.66|464.66|468.65|464.65|468.76|464.76|468.65|464.65|12
1616687660000|2021-03-25 15:54:20|468.66|464.66|468.5|464.5|468.68|464.68|468.49|464.49|19
1616687670000|2021-03-25 15:54:30|468.51|464.51|468.64|464.64|468.73|464.73|468.48|464.48|29
1616687680000|2021-03-25 15:54:40|468.67|464.67|468.79|464.79|468.82|464.82|468.66|464.66|31
1616687690000|2021-03-25 15:54:50|468.75|464.75|468.68|464.68|468.8|464.8|468.68|464.68|25
1616687700000|2021-03-25 15:55:00|468.69|464.69|468.57|464.57|468.72|464.72|468.52|464.52|21
1616687710000|2021-03-25 15:55:10|468.58|464.58|468.6|464.6|468.6|464.6|468.55|464.55|20
1616687720000|2021-03-25 15:55:20|468.58|464.58|468.55|464.55|468.59|464.59|468.52|464.52|18
1616687730000|2021-03-25 15:55:30|468.59|464.59|468.58|464.58|468.61|464.61|468.54|464.54|25
1616687740000|2021-03-25 15:55:40|468.57|464.57|468.67|464.67|468.7|464.7|468.56|464.56|22
1616687750000|2021-03-25 15:55:50|468.68|464.68|468.63|464.63|468.83|464.83|468.63|464.63|30
1616687760000|2021-03-25 15:56:00|468.58|464.58|468.56|464.56|468.7|464.7|468.55|464.55|28
1616687770000|2021-03-25 15:56:10|468.55|464.55|468.28|464.28|468.6|464.6|468.28|464.28|24
1616687780000|2021-03-25 15:56:20|468.27|464.27|468.32|464.32|468.35|464.35|468.26|464.26|26
1616687790000|2021-03-25 15:56:30|468.31|464.31|468.07|464.07|468.31|464.31|468.04|464.04|29
1616687800000|2021-03-25 15:56:40|468.06|464.06|468.29|464.29|468.31|464.31|468.03|464.03|30
1616687810000|2021-03-25 15:56:50|468.3|464.3|468.33|464.33|468.33|464.33|468.19|464.19|25
1616687820000|2021-03-25 15:57:00|468.34|464.34|468.39|464.39|468.47|464.47|468.32|464.32|27
1616687830000|2021-03-25 15:57:10|468.4|464.4|468.39|464.39|468.43|464.43|468.29|464.29|26
1616687840000|2021-03-25 15:57:20|468.32|464.32|468.54|464.54|468.54|464.54|468.32|464.32|25
1616687850000|2021-03-25 15:57:30|468.55|464.55|468.79|464.79|468.79|464.79|468.55|464.55|25
1616687860000|2021-03-25 15:57:40|468.75|464.75|468.69|464.69|468.92|464.92|468.66|464.66|25
1616687870000|2021-03-25 15:57:50|468.71|464.71|468.86|464.86|468.86|464.86|468.69|464.69|27
1616687880000|2021-03-25 15:58:00|468.88|464.88|469.13|465.13|469.13|465.13|468.8|464.8|30
1616687890000|2021-03-25 15:58:10|469.14|465.14|469.05|465.05|469.15|465.15|469.03|465.03|20
1616687900000|2021-03-25 15:58:20|469.04|465.04|468.77|464.77|469.09|465.09|468.75|464.75|20
1616687910000|2021-03-25 15:58:30|468.83|464.83|468.68|464.68|468.84|464.84|468.64|464.64|27
1616687920000|2021-03-25 15:58:40|468.66|464.66|468.81|464.81|468.85|464.85|468.57|464.57|25
1616687930000|2021-03-25 15:58:50|468.77|464.77|468.67|464.67|468.83|464.83|468.66|464.66|21
1616687940000|2021-03-25 15:59:00|468.68|464.68|468.51|464.51|468.83|464.83|468.51|464.51|28
1616687950000|2021-03-25 15:59:10|468.48|464.48|468.43|464.43|468.56|464.56|468.43|464.43|30
1616687960000|2021-03-25 15:59:20|468.47|464.47|468.34|464.34|468.51|464.51|468.33|464.33|23
1616687970000|2021-03-25 15:59:30|468.33|464.33|468.47|464.47|468.53|464.53|468.33|464.33|26
1616687980000|2021-03-25 15:59:40|468.49|464.49|468.68|464.68|468.68|464.68|468.49|464.49|20
1616687990000|2021-03-25 15:59:50|468.71|464.71|469.34|465.34|469.34|465.34|468.71|464.71|30
1616688000000|2021-03-25 16:00:00|469.43|465.43|469.44|465.44|469.48|465.48|469.38|465.38|20
1616688010000|2021-03-25 16:00:10|469.43|465.43|469.19|465.19|469.44|465.44|469.19|465.19|23
1616688020000|2021-03-25 16:00:20|469.18|465.18|468.99|464.99|469.18|465.18|468.99|464.99|21
1616688030000|2021-03-25 16:00:30|468.98|464.98|468.86|464.86|469.04|465.04|468.75|464.75|34
1616688040000|2021-03-25 16:00:40|468.79|464.79|468.57|464.57|468.83|464.83|468.29|464.29|32
1616688050000|2021-03-25 16:00:50|468.82|464.82|469.06|465.06|469.06|465.06|468.44|464.44|35
1616688060000|2021-03-25 16:01:00|469.13|465.13|469.28|465.28|469.51|465.51|469.1|465.1|29
1616688070000|2021-03-25 16:01:10|469.3|465.3|469.97|465.97|469.97|465.97|469.25|465.25|28
1616688080000|2021-03-25 16:01:20|470.03|466.03|469.94|465.94|470.03|466.03|469.92|465.92|21
1616688090000|2021-03-25 16:01:30|469.98|465.98|469.95|465.95|469.98|465.98|469.4|465.4|31
1616688100000|2021-03-25 16:01:40|469.92|465.92|470.03|466.03|470.08|466.08|469.92|465.92|24
1616688110000|2021-03-25 16:01:50|469.96|465.96|469.92|465.92|470.6|466.6|469.89|465.89|28
1616688120000|2021-03-25 16:02:00|469.88|465.88|469.85|465.85|469.99|465.99|469.82|465.82|26
1616688130000|2021-03-25 16:02:10|469.8|465.8|468.97|464.97|469.8|465.8|468.97|464.97|28
1616688140000|2021-03-25 16:02:20|468.88|464.88|468.75|464.75|469.05|465.05|468.75|464.75|29
1616688150000|2021-03-25 16:02:30|468.74|464.74|468.42|464.42|468.74|464.74|468.38|464.38|33
1616688160000|2021-03-25 16:02:40|468.43|464.43|468.2|464.2|468.46|464.46|468.11|464.11|27
1616688170000|2021-03-25 16:02:50|468.21|464.21|468.06|464.06|468.38|464.38|468.06|464.06|34
1616688180000|2021-03-25 16:03:00|468.13|464.13|468.2|464.2|468.26|464.26|467.89|463.89|30
1616688190000|2021-03-25 16:03:10|468.21|464.21|467.81|463.81|468.39|464.39|467.8|463.8|31
1616688200000|2021-03-25 16:03:20|467.84|463.84|467.88|463.88|467.97|463.97|467.72|463.72|32
1616688210000|2021-03-25 16:03:30|467.86|463.86|467.84|463.84|467.89|463.89|467.67|463.67|34
1616688220000|2021-03-25 16:03:40|467.89|463.89|467.71|463.71|467.9|463.9|467.71|463.71|30
1616688230000|2021-03-25 16:03:50|467.72|463.72|467.69|463.69|467.79|463.79|467.58|463.58|30
1616688240000|2021-03-25 16:04:00|467.7|463.7|468.15|464.15|468.26|464.26|467.7|463.7|28
1616688250000|2021-03-25 16:04:10|468.07|464.07|468.35|464.35|468.47|464.47|468.07|464.07|31
1616688260000|2021-03-25 16:04:20|468.15|464.15|468.42|464.42|468.54|464.54|468.15|464.15|28
1616688270000|2021-03-25 16:04:30|468.43|464.43|468.66|464.66|468.66|464.66|468.32|464.32|26
1616688280000|2021-03-25 16:04:40|468.67|464.67|468.6|464.6|468.68|464.68|468.55|464.55|29
1616688290000|2021-03-25 16:04:50|468.61|464.61|468.67|464.67|468.76|464.76|468.57|464.57|24
1616688300000|2021-03-25 16:05:00|468.71|464.71|468.63|464.63|468.8|464.8|468.6|464.6|19
1616688310000|2021-03-25 16:05:10|468.62|464.62|468.3|464.3|468.65|464.65|468.3|464.3|24
1616688320000|2021-03-25 16:05:20|468.48|464.48|468.46|464.46|468.54|464.54|468.44|464.44|24
1616688330000|2021-03-25 16:05:30|468.49|464.49|468.12|464.12|468.49|464.49|468.12|464.12|23
1616688340000|2021-03-25 16:05:40|468.07|464.07|467.93|463.93|468.11|464.11|467.9|463.9|24
1616688350000|2021-03-25 16:05:50|467.9|463.9|467.66|463.66|467.91|463.91|467.53|463.53|25
1616688360000|2021-03-25 16:06:00|467.73|463.73|467.84|463.84|467.84|463.84|467.59|463.59|26
1616688370000|2021-03-25 16:06:10|467.85|463.85|467.88|463.88|467.88|463.88|467.61|463.61|23
1616688380000|2021-03-25 16:06:20|467.87|463.87|467.56|463.56|467.87|463.87|467.56|463.56|22
1616688390000|2021-03-25 16:06:30|467.57|463.57|467.53|463.53|467.57|463.57|467.51|463.51|18
1616688400000|2021-03-25 16:06:40|467.54|463.54|467.58|463.58|467.59|463.59|467.43|463.43|24
1616688410000|2021-03-25 16:06:50|467.59|463.59|467.76|463.76|467.76|463.76|467.59|463.59|15
1616688420000|2021-03-25 16:07:00|467.75|463.75|468.4|464.4|468.4|464.4|467.75|463.75|29
1616688430000|2021-03-25 16:07:10|468.36|464.36|467.95|463.95|468.36|464.36|467.95|463.95|23
1616688440000|2021-03-25 16:07:20|467.96|463.96|467.78|463.78|467.98|463.98|467.77|463.77|25
1616688450000|2021-03-25 16:07:30|467.79|463.79|467.8|463.8|467.89|463.89|467.79|463.79|14
1616688460000|2021-03-25 16:07:40|467.82|463.82|467.84|463.84|467.84|463.84|467.79|463.79|10
1616688470000|2021-03-25 16:07:50|467.79|463.79|467.55|463.55|467.81|463.81|467.41|463.41|28
1616688480000|2021-03-25 16:08:00|467.62|463.62|467.38|463.38|467.66|463.66|467.36|463.36|29
1616688490000|2021-03-25 16:08:10|467.4|463.4|467.36|463.36|467.58|463.58|467.25|463.25|34
1616688500000|2021-03-25 16:08:20|467.26|463.26|467.85|463.85|467.92|463.92|467.22|463.22|33
1616688510000|2021-03-25 16:08:30|467.87|463.87|467.93|463.93|468.04|464.04|467.81|463.81|24
1616688520000|2021-03-25 16:08:40|467.81|463.81|467.57|463.57|467.81|463.81|467.56|463.56|26
1616688530000|2021-03-25 16:08:50|467.53|463.53|467.48|463.48|467.55|463.55|467.35|463.35|28
1616688540000|2021-03-25 16:09:00|467.5|463.5|467.38|463.38|467.52|463.52|467.38|463.38|26
1616688550000|2021-03-25 16:09:10|467.35|463.35|467.08|463.08|467.41|463.41|467.03|463.03|31
1616688560000|2021-03-25 16:09:20|467.09|463.09|467.19|463.19|467.34|463.34|467.09|463.09|23
1616688570000|2021-03-25 16:09:30|467.17|463.17|466.39|462.39|467.17|463.17|466.35|462.35|22
1616688580000|2021-03-25 16:09:40|466.43|462.43|467|463|467.04|463.04|466.42|462.42|29
1616688590000|2021-03-25 16:09:50|467.02|463.02|466.98|462.98|467.16|463.16|466.98|462.98|21
1616688600000|2021-03-25 16:10:00|466.93|462.93|467.25|463.25|467.25|463.25|466.93|462.93|27
1616688610000|2021-03-25 16:10:10|467.24|463.24|467.17|463.17|467.41|463.41|467.16|463.16|25
1616688620000|2021-03-25 16:10:20|467.18|463.18|467.13|463.13|467.18|463.18|466.88|462.88|18
1616688630000|2021-03-25 16:10:30|467.16|463.16|466.89|462.89|467.21|463.21|466.87|462.87|23
1616688640000|2021-03-25 16:10:40|466.84|462.84|466.73|462.73|466.87|462.87|466.71|462.71|28
1616688650000|2021-03-25 16:10:50|466.74|462.74|466.81|462.81|466.82|462.82|466.7|462.7|31
1616688660000|2021-03-25 16:11:00|466.85|462.85|467.12|463.12|467.4|463.4|466.83|462.83|31
1616688670000|2021-03-25 16:11:10|467.07|463.07|467.19|463.19|467.2|463.2|467.05|463.05|17
1616688680000|2021-03-25 16:11:20|467.2|463.2|467.78|463.78|467.78|463.78|467.16|463.16|26
1616688690000|2021-03-25 16:11:30|467.75|463.75|467.95|463.95|468.07|464.07|467.69|463.69|30
1616688700000|2021-03-25 16:11:40|467.89|463.89|467.81|463.81|468.04|464.04|467.77|463.77|23
1616688710000|2021-03-25 16:11:50|467.89|463.89|467.77|463.77|468.04|464.04|467.73|463.73|28
1616688720000|2021-03-25 16:12:00|467.85|463.85|467.94|463.94|467.97|463.97|467.75|463.75|29
1616688730000|2021-03-25 16:12:10|468.32|464.32|468.5|464.5|468.52|464.52|468.32|464.32|23
1616688740000|2021-03-25 16:12:20|468.52|464.52|469.12|465.12|469.23|465.23|468.52|464.52|24
1616688750000|2021-03-25 16:12:30|469.05|465.05|468.87|464.87|469.05|465.05|468.77|464.77|30
1616688760000|2021-03-25 16:12:40|468.86|464.86|469.54|465.54|469.57|465.57|468.86|464.86|29
1616688770000|2021-03-25 16:12:50|469.52|465.52|469.7|465.7|469.75|465.75|469.38|465.38|30
1616688780000|2021-03-25 16:13:00|469.68|465.68|470.02|466.02|470.08|466.08|469.68|465.68|33
1616688790000|2021-03-25 16:13:10|470.01|466.01|470.33|466.33|470.33|466.33|470.01|466.01|24
1616688800000|2021-03-25 16:13:20|470.59|466.59|470.99|466.99|471.18|467.18|470.59|466.59|20
1616688810000|2021-03-25 16:13:30|471|467|470.93|466.93|471.01|467.01|470.91|466.91|25
1616688820000|2021-03-25 16:13:40|470.97|466.97|471.11|467.11|471.14|467.14|470.9|466.9|27
1616688830000|2021-03-25 16:13:50|471.08|467.08|471.34|467.34|471.43|467.43|471.08|467.08|29
1616688840000|2021-03-25 16:14:00|471.35|467.35|471.49|467.49|471.51|467.51|471.25|467.25|24
1616688850000|2021-03-25 16:14:10|471.5|467.5|471.39|467.39|471.51|467.51|471.37|467.37|24
1616688860000|2021-03-25 16:14:20|471.4|467.4|471.57|467.57|471.58|467.58|471.34|467.34|26
1616688870000|2021-03-25 16:14:30|471.56|467.56|471.52|467.52|471.56|467.56|471.48|467.48|21
1616688880000|2021-03-25 16:14:40|471.53|467.53|471.97|467.97|472.14|468.14|471.53|467.53|19
1616688890000|2021-03-25 16:14:50|471.98|467.98|472.45|468.45|472.45|468.45|471.89|467.89|24
1616688900000|2021-03-25 16:15:00|472.48|468.48|472.71|468.71|472.71|468.71|472.44|468.44|20
1616688910000|2021-03-25 16:15:10|472.67|468.67|473.25|469.25|473.29|469.29|472.67|468.67|27
1616688920000|2021-03-25 16:15:20|473.22|469.22|473.09|469.09|473.29|469.29|473.07|469.07|27
1616688930000|2021-03-25 16:15:30|473.11|469.11|473.19|469.19|473.27|469.27|473.11|469.11|20
1616688940000|2021-03-25 16:15:40|473.2|469.2|473.4|469.4|473.4|469.4|473.18|469.18|16
1616688950000|2021-03-25 16:15:50|473.41|469.41|473.47|469.47|473.51|469.51|473.4|469.4|25
1616688960000|2021-03-25 16:16:00|473.48|469.48|474.29|470.29|474.29|470.29|473.48|469.48|32
1616688970000|2021-03-25 16:16:10|474.34|470.34|474.45|470.45|474.55|470.55|474.1|470.1|38
1616688980000|2021-03-25 16:16:20|474.44|470.44|474.44|470.44|474.59|470.59|474.37|470.37|32
1616688990000|2021-03-25 16:16:30|474.45|470.45|474.84|470.84|474.84|470.84|474.4|470.4|32
1616689000000|2021-03-25 16:16:40|474.82|470.82|475.16|471.16|475.59|471.59|474.81|470.81|35
1616689010000|2021-03-25 16:16:50|475.21|471.21|475.51|471.51|475.66|471.66|475.21|471.21|26
1616689020000|2021-03-25 16:17:00|475.52|471.52|475.52|471.52|475.73|471.73|475.52|471.52|24
1616689030000|2021-03-25 16:17:10|475.61|471.61|475.84|471.84|475.94|471.94|475.34|471.34|33
1616689040000|2021-03-25 16:17:20|475.9|471.9|476.14|472.14|476.23|472.23|475.9|471.9|28
1616689050000|2021-03-25 16:17:30|476.22|472.22|476.59|472.59|476.62|472.62|476.2|472.2|29
1616689060000|2021-03-25 16:17:40|476.61|472.61|476.62|472.62|476.71|472.71|476.57|472.57|22
1616689070000|2021-03-25 16:17:50|476.59|472.59|476.73|472.73|476.73|472.73|476.54|472.54|25
1616689080000|2021-03-25 16:18:00|476.7|472.7|476.6|472.6|476.72|472.72|476.51|472.51|25
1616689090000|2021-03-25 16:18:10|476.59|472.59|476.11|472.11|476.59|472.59|476.11|472.11|32
1616689100000|2021-03-25 16:18:20|476.15|472.15|475.97|471.97|476.18|472.18|475.97|471.97|33
1616689110000|2021-03-25 16:18:30|476.11|472.11|476.46|472.46|476.53|472.53|476.11|472.11|35
1616689120000|2021-03-25 16:18:40|476.43|472.43|476.32|472.32|476.53|472.53|476.29|472.29|28
1616689130000|2021-03-25 16:18:50|476.33|472.33|476.17|472.17|476.36|472.36|476.14|472.14|26
1616689140000|2021-03-25 16:19:00|476.19|472.19|476.18|472.18|476.31|472.31|476.17|472.17|21
1616689150000|2021-03-25 16:19:10|476.19|472.19|475.66|471.66|476.23|472.23|475.6|471.6|24
1616689160000|2021-03-25 16:19:20|475.75|471.75|475.82|471.82|476.1|472.1|475.64|471.64|33
1616689170000|2021-03-25 16:19:30|475.86|471.86|475.61|471.61|475.86|471.86|475.56|471.56|28
1616689180000|2021-03-25 16:19:40|475.56|471.56|475.49|471.49|475.6|471.6|475.2|471.2|30
1616689190000|2021-03-25 16:19:50|475.52|471.52|475.94|471.94|476.01|472.01|475.52|471.52|29
1616689200000|2021-03-25 16:20:00|475.91|471.91|476.29|472.29|476.29|472.29|475.91|471.91|27
1616689210000|2021-03-25 16:20:10|476.44|472.44|476.81|472.81|476.81|472.81|476.44|472.44|24
1616689220000|2021-03-25 16:20:20|476.76|472.76|477.25|473.25|477.26|473.26|476.76|472.76|20
1616689230000|2021-03-25 16:20:30|477.33|473.33|477.28|473.28|477.37|473.37|477.11|473.11|30
1616689240000|2021-03-25 16:20:40|477.17|473.17|477.26|473.26|477.27|473.27|477.1|473.1|27
1616689250000|2021-03-25 16:20:50|477.09|473.09|476.56|472.56|477.15|473.15|476.45|472.45|33
1616689260000|2021-03-25 16:21:00|476.58|472.58|476.86|472.86|476.89|472.89|476.56|472.56|27
1616689270000|2021-03-25 16:21:10|476.85|472.85|476.48|472.48|476.87|472.87|476.46|472.46|18
1616689280000|2021-03-25 16:21:20|476.52|472.52|476.48|472.48|476.54|472.54|476.44|472.44|27
1616689290000|2021-03-25 16:21:30|476.5|472.5|476.48|472.48|476.57|472.57|476.29|472.29|27
1616689300000|2021-03-25 16:21:40|476.53|472.53|476.46|472.46|476.58|472.58|476.34|472.34|25
1616689310000|2021-03-25 16:21:50|476.43|472.43|476.45|472.45|476.59|472.59|476.43|472.43|23
1616689320000|2021-03-25 16:22:00|476.49|472.49|476.48|472.48|476.55|472.55|476.46|472.46|19
1616689330000|2021-03-25 16:22:10|476.46|472.46|476.45|472.45|476.54|472.54|476.41|472.41|24
1616689340000|2021-03-25 16:22:20|476.43|472.43|476.24|472.24|476.43|472.43|476.19|472.19|22
1616689350000|2021-03-25 16:22:30|476.2|472.2|476.07|472.07|476.24|472.24|476.07|472.07|20
1616689360000|2021-03-25 16:22:40|476.06|472.06|476.13|472.13|476.13|472.13|476.06|472.06|13
1616689370000|2021-03-25 16:22:50|475.85|471.85|475.87|471.87|476.01|472.01|475.8|471.8|24
1616689380000|2021-03-25 16:23:00|475.93|471.93|475.89|471.89|475.96|471.96|475.89|471.89|20
1616689390000|2021-03-25 16:23:10|475.9|471.9|475.71|471.71|475.91|471.91|475.71|471.71|20
1616689400000|2021-03-25 16:23:20|475.74|471.74|474.81|470.81|475.74|471.74|474.79|470.79|30
1616689410000|2021-03-25 16:23:30|474.82|470.82|474.55|470.55|474.82|470.82|474.43|470.43|32
1616689420000|2021-03-25 16:23:40|474.54|470.54|474.41|470.41|474.56|470.56|474.23|470.23|29
1616689430000|2021-03-25 16:23:50|474.47|470.47|474.78|470.78|474.8|470.8|474.46|470.46|29
1616689440000|2021-03-25 16:24:00|474.77|470.77|474.47|470.47|474.77|470.77|474.47|470.47|26
1616689450000|2021-03-25 16:24:10|474.42|470.42|474.12|470.12|474.44|470.44|474.12|470.12|25
1616689460000|2021-03-25 16:24:20|474.16|470.16|473.75|469.75|474.29|470.29|473.75|469.75|29
1616689470000|2021-03-25 16:24:30|473.74|469.74|473.47|469.47|473.74|469.74|473.43|469.43|25
1616689480000|2021-03-25 16:24:40|473.48|469.48|472.85|468.85|473.48|469.48|472.69|468.69|25
1616689490000|2021-03-25 16:24:50|472.86|468.86|473.24|469.24|473.37|469.37|472.85|468.85|30
1616689500000|2021-03-25 16:25:00|473.25|469.25|473.78|469.78|473.83|469.83|473.21|469.21|24
1616689510000|2021-03-25 16:25:10|473.79|469.79|474.32|470.32|474.42|470.42|473.79|469.79|30
1616689520000|2021-03-25 16:25:20|474.28|470.28|474.01|470.01|474.3|470.3|474.01|470.01|18
1616689530000|2021-03-25 16:25:30|473.98|469.98|473.88|469.88|474.01|470.01|473.82|469.82|25
1616689540000|2021-03-25 16:25:40|473.86|469.86|473.31|469.31|473.88|469.88|473.31|469.31|26
1616689550000|2021-03-25 16:25:50|473.3|469.3|472.98|468.98|473.45|469.45|472.91|468.91|27
1616689560000|2021-03-25 16:26:00|472.99|468.99|473.23|469.23|473.31|469.31|472.99|468.99|32
1616689570000|2021-03-25 16:26:10|473.14|469.14|472.67|468.67|473.18|469.18|472.67|468.67|30
1616689580000|2021-03-25 16:26:20|472.68|468.68|472.12|468.12|472.72|468.72|472.01|468.01|34
1616689590000|2021-03-25 16:26:30|472.22|468.22|472.11|468.11|472.23|468.23|471.9|467.9|29
1616689600000|2021-03-25 16:26:40|472.13|468.13|471.63|467.63|472.14|468.14|471.62|467.62|31
1616689610000|2021-03-25 16:26:50|471.64|467.64|471.59|467.59|471.85|467.85|471.59|467.59|32
1616689620000|2021-03-25 16:27:00|471.57|467.57|472.08|468.08|472.12|468.12|471.57|467.57|33
1616689630000|2021-03-25 16:27:10|472.12|468.12|471.75|467.75|472.38|468.38|471.72|467.72|30
1616689640000|2021-03-25 16:27:20|471.79|467.79|471.78|467.78|471.88|467.88|471.72|467.72|21
1616689650000|2021-03-25 16:27:30|471.77|467.77|471.92|467.92|471.93|467.93|471.77|467.77|24
1616689660000|2021-03-25 16:27:40|471.9|467.9|471.89|467.89|472.17|468.17|471.8|467.8|24
1616689670000|2021-03-25 16:27:50|471.9|467.9|472.04|468.04|472.07|468.07|471.86|467.86|23
1616689680000|2021-03-25 16:28:00|472.05|468.05|471.53|467.53|472.09|468.09|471.53|467.53|30
1616689690000|2021-03-25 16:28:10|471.52|467.52|471.31|467.31|471.52|467.52|471.2|467.2|18
1616689700000|2021-03-25 16:28:20|471.07|467.07|470.98|466.98|471.36|467.36|470.93|466.93|29
1616689710000|2021-03-25 16:28:30|470.97|466.97|470.77|466.77|470.99|466.99|470.65|466.65|26
1616689720000|2021-03-25 16:28:40|470.49|466.49|470.02|466.02|470.5|466.5|470|466|26
1616689730000|2021-03-25 16:28:50|470.26|466.26|470.17|466.17|470.44|466.44|470.1|466.1|31
1616689740000|2021-03-25 16:29:00|470.15|466.15|469.74|465.74|470.17|466.17|469.58|465.58|21
1616689750000|2021-03-25 16:29:10|469.68|465.68|469.42|465.42|469.88|465.88|469.39|465.39|26
1616689760000|2021-03-25 16:29:20|469.41|465.41|469.21|465.21|469.42|465.42|469.14|465.14|29
1616689770000|2021-03-25 16:29:30|469.2|465.2|469.14|465.14|469.2|465.2|468.98|464.98|26
1616689780000|2021-03-25 16:29:40|469.12|465.12|469.12|465.12|469.15|465.15|469.08|465.08|32
1616689790000|2021-03-25 16:29:50|469.11|465.11|469.25|465.25|469.25|465.25|468.84|464.84|31
1616689800000|2021-03-25 16:30:00|469.35|465.35|469.28|465.28|469.4|465.4|469.28|465.28|16
1616689810000|2021-03-25 16:30:10|469.29|465.29|469.4|465.4|469.41|465.41|469.28|465.28|16
1616689820000|2021-03-25 16:30:20|469.42|465.42|468.82|464.82|469.42|465.42|468.75|464.75|31
1616689830000|2021-03-25 16:30:30|468.84|464.84|468.81|464.81|468.84|464.84|468.5|464.5|21
1616689840000|2021-03-25 16:30:40|468.84|464.84|468.69|464.69|468.85|464.85|468.63|464.63|18
1616689850000|2021-03-25 16:30:50|468.68|464.68|468.73|464.73|468.74|464.74|468.57|464.57|25
1616689860000|2021-03-25 16:31:00|468.74|464.74|468.6|464.6|468.74|464.74|468.49|464.49|26
1616689870000|2021-03-25 16:31:10|468.59|464.59|469.14|465.14|469.14|465.14|468.59|464.59|27
1616689880000|2021-03-25 16:31:20|469.16|465.16|468.97|464.97|469.21|465.21|468.69|464.69|24
1616689890000|2021-03-25 16:31:30|469.04|465.04|469.3|465.3|469.36|465.36|468.95|464.95|26
1616689900000|2021-03-25 16:31:40|469.31|465.31|469.98|465.98|469.99|465.99|469.31|465.31|24
1616689910000|2021-03-25 16:31:50|470|466|470.04|466.04|470.1|466.1|469.9|465.9|28
1616689920000|2021-03-25 16:32:00|470|466|469.8|465.8|470.02|466.02|469.69|465.69|29
1616689930000|2021-03-25 16:32:10|469.79|465.79|469.48|465.48|469.79|465.79|469.45|465.45|29
1616689940000|2021-03-25 16:32:20|469.47|465.47|469.45|465.45|469.47|465.47|469.15|465.15|30
1616689950000|2021-03-25 16:32:30|469.46|465.46|469.56|465.56|469.59|465.59|469.27|465.27|26
1616689960000|2021-03-25 16:32:40|469.58|465.58|469.84|465.84|469.85|465.85|469.58|465.58|16
1616689970000|2021-03-25 16:32:50|469.86|465.86|470.19|466.19|470.2|466.2|469.86|465.86|20
1616689980000|2021-03-25 16:33:00|470.11|466.11|470.73|466.73|470.73|466.73|470.11|466.11|24
1616689990000|2021-03-25 16:33:10|470.68|466.68|471|467|471|467|470.68|466.68|10
1616690000000|2021-03-25 16:33:20|471.02|467.02|471.61|467.61|471.61|467.61|471|467|31
1616690010000|2021-03-25 16:33:30|471.71|467.71|471.26|467.26|471.71|467.71|471.22|467.22|30
1616690020000|2021-03-25 16:33:40|471.27|467.27|471.4|467.4|471.43|467.43|471.27|467.27|22
1616690030000|2021-03-25 16:33:50|471.41|467.41|471.82|467.82|471.91|467.91|471.41|467.41|26
1616690040000|2021-03-25 16:34:00|471.8|467.8|471.67|467.67|471.82|467.82|471.55|467.55|26
1616690050000|2021-03-25 16:34:10|471.68|467.68|471.66|467.66|471.77|467.77|471.63|467.63|31
1616690060000|2021-03-25 16:34:20|471.67|467.67|471.56|467.56|471.72|467.72|471.3|467.3|31
1616690070000|2021-03-25 16:34:30|471.61|467.61|471.78|467.78|471.78|467.78|471.53|467.53|28
1616690080000|2021-03-25 16:34:40|471.79|467.79|472.36|468.36|472.53|468.53|471.79|467.79|24
1616690090000|2021-03-25 16:34:50|472.37|468.37|472.81|468.81|472.81|468.81|472.36|468.36|30
1616690100000|2021-03-25 16:35:00|472.82|468.82|473.41|469.41|473.58|469.58|472.82|468.82|25
1616690110000|2021-03-25 16:35:10|473.37|469.37|472.79|468.79|473.37|469.37|472.59|468.59|33
1616690120000|2021-03-25 16:35:20|472.87|468.87|473.55|469.55|473.55|469.55|472.87|468.87|28
1616690130000|2021-03-25 16:35:30|473.54|469.54|473.56|469.56|473.78|469.78|473.53|469.53|27
1616690140000|2021-03-25 16:35:40|473.58|469.58|473.59|469.59|473.6|469.6|473.47|469.47|31
1616690150000|2021-03-25 16:35:50|473.75|469.75|473.77|469.77|473.81|469.81|473.58|469.58|27
1616690160000|2021-03-25 16:36:00|473.74|469.74|472.85|468.85|473.75|469.75|472.84|468.84|31
1616690170000|2021-03-25 16:36:10|472.97|468.97|472.27|468.27|472.97|468.97|472.25|468.25|32
1616690180000|2021-03-25 16:36:20|472.28|468.28|472.6|468.6|472.69|468.69|472.26|468.26|21
1616690190000|2021-03-25 16:36:30|472.59|468.59|472.32|468.32|472.59|468.59|472.15|468.15|33
1616690200000|2021-03-25 16:36:40|472.3|468.3|472.72|468.72|472.72|468.72|472.3|468.3|29
1616690210000|2021-03-25 16:36:50|472.73|468.73|472.59|468.59|472.73|468.73|472.55|468.55|25
1616690220000|2021-03-25 16:37:00|472.55|468.55|472.06|468.06|472.55|468.55|471.98|467.98|27
1616690230000|2021-03-25 16:37:10|471.99|467.99|471.92|467.92|472.06|468.06|471.67|467.67|25
1616690240000|2021-03-25 16:37:20|471.91|467.91|472.34|468.34|472.36|468.36|471.73|467.73|25
1616690250000|2021-03-25 16:37:30|472.33|468.33|472.07|468.07|472.34|468.34|471.75|467.75|29
1616690260000|2021-03-25 16:37:40|472.08|468.08|471.97|467.97|472.08|468.08|471.82|467.82|27
1616690270000|2021-03-25 16:37:50|472|468|471.86|467.86|472.08|468.08|471.83|467.83|19
1616690280000|2021-03-25 16:38:00|471.87|467.87|471.74|467.74|472.07|468.07|471.67|467.67|24
1616690290000|2021-03-25 16:38:10|471.72|467.72|471.67|467.67|471.72|467.72|471.63|467.63|21
1616690300000|2021-03-25 16:38:20|471.71|467.71|471.97|467.97|471.97|467.97|471.71|467.71|17
1616690310000|2021-03-25 16:38:30|472|468|472.46|468.46|472.49|468.49|472|468|28
1616690320000|2021-03-25 16:38:40|472.45|468.45|472.35|468.35|472.47|468.47|472.32|468.32|22
1616690330000|2021-03-25 16:38:50|472.34|468.34|472.55|468.55|472.55|468.55|472.28|468.28|26
1616690340000|2021-03-25 16:39:00|472.54|468.54|472.35|468.35|472.54|468.54|472.35|468.35|17
1616690350000|2021-03-25 16:39:10|472.36|468.36|472.75|468.75|472.75|468.75|472.35|468.35|29
1616690360000|2021-03-25 16:39:20|472.77|468.77|473.23|469.23|473.3|469.3|472.77|468.77|19
1616690370000|2021-03-25 16:39:30|473.2|469.2|473.51|469.51|473.54|469.54|473.16|469.16|31
1616690380000|2021-03-25 16:39:40|473.52|469.52|473.67|469.67|473.68|469.68|473.45|469.45|20
1616690390000|2021-03-25 16:39:50|473.68|469.68|473.37|469.37|473.68|469.68|473.36|469.36|22
1616690400000|2021-03-25 16:40:00|473.36|469.36|473.04|469.04|473.38|469.38|472.92|468.92|26
1616690410000|2021-03-25 16:40:10|473.03|469.03|472.95|468.95|473.05|469.05|472.73|468.73|22
1616690420000|2021-03-25 16:40:20|472.57|468.57|472.18|468.18|472.58|468.58|472.18|468.18|29
1616690430000|2021-03-25 16:40:30|472.04|468.04|471.99|467.99|472.15|468.15|471.98|467.98|20
1616690440000|2021-03-25 16:40:40|471.98|467.98|472.03|468.03|472.03|468.03|471.96|467.96|7
1616690450000|2021-03-25 16:40:50|472.06|468.06|472.23|468.23|472.23|468.23|472.06|468.06|10
1616690460000|2021-03-25 16:41:00|472.24|468.24|472.35|468.35|472.35|468.35|472.13|468.13|17
1616690470000|2021-03-25 16:41:10|472.37|468.37|472.52|468.52|472.52|468.52|472.35|468.35|18
1616690480000|2021-03-25 16:41:20|472.46|468.46|472.75|468.75|472.92|468.92|472.38|468.38|16
1616690490000|2021-03-25 16:41:30|472.76|468.76|472.92|468.92|472.92|468.92|472.59|468.59|21
1616690500000|2021-03-25 16:41:40|472.93|468.93|473.09|469.09|473.25|469.25|472.93|468.93|17
1616690510000|2021-03-25 16:41:50|473.19|469.19|473.25|469.25|473.3|469.3|473.13|469.13|25
1616690520000|2021-03-25 16:42:00|473.26|469.26|473.29|469.29|473.3|469.3|473.26|469.26|12
1616690530000|2021-03-25 16:42:10|473.28|469.28|473.14|469.14|473.28|469.28|472.99|468.99|15
1616690540000|2021-03-25 16:42:20|473.15|469.15|472.93|468.93|473.15|469.15|472.77|468.77|30
1616690550000|2021-03-25 16:42:30|472.92|468.92|472.99|468.99|473.03|469.03|472.89|468.89|21
1616690560000|2021-03-25 16:42:40|472.98|468.98|473.02|469.02|473.04|469.04|472.94|468.94|12
1616690570000|2021-03-25 16:42:50|473.05|469.05|473.37|469.37|473.39|469.39|473|469|18
1616690580000|2021-03-25 16:43:00|473.36|469.36|473.38|469.38|473.38|469.38|473.03|469.03|25
1616690590000|2021-03-25 16:43:10|473.37|469.37|473.47|469.47|473.58|469.58|473.3|469.3|28
1616690600000|2021-03-25 16:43:20|473.48|469.48|474.16|470.16|474.16|470.16|473.47|469.47|27
1616690610000|2021-03-25 16:43:30|474.17|470.17|474.46|470.46|474.46|470.46|474.17|470.17|15
1616690620000|2021-03-25 16:43:40|474.47|470.47|474.62|470.62|474.65|470.65|474.26|470.26|19
1616690630000|2021-03-25 16:43:50|474.69|470.69|474.76|470.76|474.94|470.94|474.35|470.35|20
1616690640000|2021-03-25 16:44:00|474.86|470.86|474.93|470.93|475|471|474.71|470.71|22
1616690650000|2021-03-25 16:44:10|474.68|470.68|474.58|470.58|474.92|470.92|474.47|470.47|19
1616690660000|2021-03-25 16:44:20|474.56|470.56|474.53|470.53|474.63|470.63|474.16|470.16|26
1616690670000|2021-03-25 16:44:30|474.66|470.66|475.16|471.16|475.17|471.17|474.61|470.61|22
1616690680000|2021-03-25 16:44:40|475.13|471.13|474.6|470.6|475.19|471.19|474.58|470.58|21
1616690690000|2021-03-25 16:44:50|474.58|470.58|474.15|470.15|474.58|470.58|474.14|470.14|17
1616690700000|2021-03-25 16:45:00|474.11|470.11|474.09|470.09|474.11|470.11|473.9|469.9|17
1616690710000|2021-03-25 16:45:10|474.1|470.1|474.14|470.14|474.14|470.14|474.01|470.01|18
1616690720000|2021-03-25 16:45:20|474.17|470.17|474.83|470.83|474.83|470.83|474.17|470.17|21
1616690730000|2021-03-25 16:45:30|474.84|470.84|474.79|470.79|474.94|470.94|474.68|470.68|17
1616690740000|2021-03-25 16:45:40|474.92|470.92|475.09|471.09|475.09|471.09|474.9|470.9|25
1616690750000|2021-03-25 16:45:50|475.1|471.1|475.31|471.31|475.31|471.31|475.1|471.1|17
1616690760000|2021-03-25 16:46:00|475.26|471.26|475.19|471.19|475.38|471.38|475.19|471.19|10
1616690770000|2021-03-25 16:46:10|475.37|471.37|475.28|471.28|475.39|471.39|475.15|471.15|23
1616690780000|2021-03-25 16:46:20|475.33|471.33|475.8|471.8|475.8|471.8|475.33|471.33|26
1616690790000|2021-03-25 16:46:30|475.89|471.89|475.72|471.72|475.97|471.97|475.55|471.55|26
1616690800000|2021-03-25 16:46:40|475.74|471.74|475.8|471.8|476.1|472.1|475.53|471.53|26
1616690810000|2021-03-25 16:46:50|475.82|471.82|475.68|471.68|475.82|471.82|475.58|471.58|23
1616690820000|2021-03-25 16:47:00|475.82|471.82|475.33|471.33|475.82|471.82|475.25|471.25|29
1616690830000|2021-03-25 16:47:10|475.32|471.32|475.82|471.82|475.82|471.82|475.32|471.32|21
1616690840000|2021-03-25 16:47:20|475.83|471.83|475.96|471.96|476.07|472.07|475.82|471.82|29
1616690850000|2021-03-25 16:47:30|475.65|471.65|475.81|471.81|475.86|471.86|475.6|471.6|33
1616690860000|2021-03-25 16:47:40|475.84|471.84|476.11|472.11|476.11|472.11|475.73|471.73|27
1616690870000|2021-03-25 16:47:50|476.1|472.1|475.98|471.98|476.14|472.14|475.89|471.89|25
1616690880000|2021-03-25 16:48:00|475.97|471.97|476.42|472.42|476.42|472.42|475.83|471.83|22
1616690890000|2021-03-25 16:48:10|476.53|472.53|476.54|472.54|476.56|472.56|476.49|472.49|19
1616690900000|2021-03-25 16:48:20|476.66|472.66|476.47|472.47|476.66|472.66|476.42|472.42|24
1616690910000|2021-03-25 16:48:30|476.46|472.46|476.36|472.36|476.46|472.46|476.23|472.23|27
1616690920000|2021-03-25 16:48:40|476.35|472.35|476.33|472.33|476.35|472.35|476.25|472.25|13
1616690930000|2021-03-25 16:48:50|476.27|472.27|475.87|471.87|476.27|472.27|475.85|471.85|24
1616690940000|2021-03-25 16:49:00|475.91|471.91|475.98|471.98|476.04|472.04|475.77|471.77|29
1616690950000|2021-03-25 16:49:10|476|472|476.31|472.31|476.31|472.31|475.97|471.97|23
1616690960000|2021-03-25 16:49:20|476.29|472.29|476.41|472.41|476.41|472.41|476.22|472.22|16
1616690970000|2021-03-25 16:49:30|476.42|472.42|476.21|472.21|476.45|472.45|476.21|472.21|22
1616690980000|2021-03-25 16:49:40|476.22|472.22|475.85|471.85|476.29|472.29|475.85|471.85|24
1616690990000|2021-03-25 16:49:50|475.84|471.84|475.67|471.67|475.88|471.88|475.63|471.63|30
1616691000000|2021-03-25 16:50:00|475.68|471.68|475.81|471.81|475.85|471.85|475.64|471.64|27
1616691010000|2021-03-25 16:50:10|475.8|471.8|475.85|471.85|475.98|471.98|475.8|471.8|23
1616691020000|2021-03-25 16:50:20|475.74|471.74|475.29|471.29|475.76|471.76|475.27|471.27|31
1616691030000|2021-03-25 16:50:30|475.32|471.32|475.39|471.39|475.56|471.56|475.14|471.14|33
1616691040000|2021-03-25 16:50:40|475.38|471.38|475.43|471.43|475.54|471.54|475.22|471.22|26
1616691050000|2021-03-25 16:50:50|475.38|471.38|475.32|471.32|475.43|471.43|475.19|471.19|26
1616691060000|2021-03-25 16:51:00|475.33|471.33|475.28|471.28|475.39|471.39|475.09|471.09|28
1616691070000|2021-03-25 16:51:10|475.27|471.27|475.06|471.06|475.28|471.28|475.01|471.01|35
1616691080000|2021-03-25 16:51:20|475.07|471.07|475.05|471.05|475.1|471.1|474.85|470.85|25
1616691090000|2021-03-25 16:51:30|475.06|471.06|475.29|471.29|475.34|471.34|474.89|470.89|31
1616691100000|2021-03-25 16:51:40|475.34|471.34|475.5|471.5|475.52|471.52|475.26|471.26|19
1616691110000|2021-03-25 16:51:50|475.49|471.49|475.5|471.5|475.56|471.56|475.48|471.48|19
1616691120000|2021-03-25 16:52:00|475.49|471.49|475.38|471.38|475.53|471.53|475.35|471.35|23
1616691130000|2021-03-25 16:52:10|475.37|471.37|474.64|470.64|475.45|471.45|474.46|470.46|29
1616691140000|2021-03-25 16:52:20|474.65|470.65|474.78|470.78|474.95|470.95|474.63|470.63|27
1616691150000|2021-03-25 16:52:30|474.84|470.84|474.76|470.76|474.91|470.91|474.63|470.63|27
1616691160000|2021-03-25 16:52:40|474.77|470.77|474.43|470.43|474.77|470.77|474.41|470.41|21
1616691170000|2021-03-25 16:52:50|474.53|470.53|474.39|470.39|474.55|470.55|474.21|470.21|29
1616691180000|2021-03-25 16:53:00|474.19|470.19|474.29|470.29|474.57|470.57|474.17|470.17|27
1616691190000|2021-03-25 16:53:10|474.3|470.3|474.39|470.39|474.45|470.45|474.13|470.13|26
1616691200000|2021-03-25 16:53:20|474.19|470.19|474.16|470.16|474.44|470.44|474.05|470.05|28
1616691210000|2021-03-25 16:53:30|474.15|470.15|473.26|469.26|474.24|470.24|473.26|469.26|26
1616691220000|2021-03-25 16:53:40|473.19|469.19|473.63|469.63|473.66|469.66|473.14|469.14|27
1616691230000|2021-03-25 16:53:50|473.64|469.64|474.4|470.4|474.47|470.47|473.64|469.64|26
1616691240000|2021-03-25 16:54:00|474.36|470.36|474.32|470.32|474.36|470.36|473.92|469.92|29
1616691250000|2021-03-25 16:54:10|474.33|470.33|475.03|471.03|475.03|471.03|474.33|470.33|34
1616691260000|2021-03-25 16:54:20|475.08|471.08|475.2|471.2|475.22|471.22|474.98|470.98|22
1616691270000|2021-03-25 16:54:30|475.17|471.17|475.68|471.68|475.83|471.83|475.08|471.08|25
1616691280000|2021-03-25 16:54:40|475.64|471.64|475.85|471.85|475.86|471.86|475.51|471.51|24
1616691290000|2021-03-25 16:54:50|475.89|471.89|475.56|471.56|475.96|471.96|475.56|471.56|25
1616691300000|2021-03-25 16:55:00|475.55|471.55|475.39|471.39|475.61|471.61|475.39|471.39|21
1616691310000|2021-03-25 16:55:10|475.38|471.38|475.55|471.55|475.57|471.57|475.12|471.12|28
1616691320000|2021-03-25 16:55:20|475.56|471.56|475.68|471.68|475.74|471.74|475.54|471.54|31
1616691330000|2021-03-25 16:55:30|475.69|471.69|475.56|471.56|475.74|471.74|475.53|471.53|29
1616691340000|2021-03-25 16:55:40|475.59|471.59|475.35|471.35|475.6|471.6|475.34|471.34|30
1616691350000|2021-03-25 16:55:50|475.34|471.34|475.25|471.25|475.34|471.34|475.18|471.18|24
1616691360000|2021-03-25 16:56:00|475.26|471.26|475.56|471.56|475.67|471.67|475.23|471.23|23
1616691370000|2021-03-25 16:56:10|475.53|471.53|475.62|471.62|475.64|471.64|475.47|471.47|16
1616691380000|2021-03-25 16:56:20|475.63|471.63|475.61|471.61|475.68|471.68|475.5|471.5|14
1616691390000|2021-03-25 16:56:30|475.56|471.56|475.55|471.55|475.56|471.56|475.44|471.44|16
1616691400000|2021-03-25 16:56:40|475.51|471.51|475.41|471.41|475.52|471.52|475.3|471.3|20
1616691410000|2021-03-25 16:56:50|475.42|471.42|475.36|471.36|475.47|471.47|475.34|471.34|18
1616691420000|2021-03-25 16:57:00|475.34|471.34|475.61|471.61|475.62|471.62|475.34|471.34|19
1616691430000|2021-03-25 16:57:10|475.68|471.68|475.94|471.94|475.94|471.94|475.68|471.68|22
1616691440000|2021-03-25 16:57:20|475.92|471.92|475.72|471.72|476.02|472.02|475.71|471.71|23
1616691450000|2021-03-25 16:57:30|475.76|471.76|475.56|471.56|475.79|471.79|475.53|471.53|21
1616691460000|2021-03-25 16:57:40|475.63|471.63|475.49|471.49|475.63|471.63|475.39|471.39|24
1616691470000|2021-03-25 16:57:50|475.5|471.5|475.55|471.55|475.61|471.61|475.5|471.5|21
1616691480000|2021-03-25 16:58:00|475.56|471.56|475.69|471.69|475.8|471.8|475.56|471.56|21
1616691490000|2021-03-25 16:58:10|475.68|471.68|475.52|471.52|475.68|471.68|475.49|471.49|23
1616691500000|2021-03-25 16:58:20|475.53|471.53|475.96|471.96|475.96|471.96|475.53|471.53|21
1616691510000|2021-03-25 16:58:30|475.98|471.98|476.13|472.13|476.15|472.15|475.98|471.98|27
1616691520000|2021-03-25 16:58:40|476.14|472.14|475.96|471.96|476.25|472.25|475.96|471.96|27
1616691530000|2021-03-25 16:58:50|475.92|471.92|475.94|471.94|475.98|471.98|475.84|471.84|24
1616691540000|2021-03-25 16:59:00|475.96|471.96|476.04|472.04|476.15|472.15|475.96|471.96|23
1616691550000|2021-03-25 16:59:10|476.03|472.03|475.99|471.99|476.08|472.08|475.99|471.99|20
1616691560000|2021-03-25 16:59:20|476|472|475.99|471.99|476.02|472.02|475.98|471.98|10
1616691570000|2021-03-25 16:59:30|475.98|471.98|475.92|471.92|476.1|472.1|475.92|471.92|22
1616691580000|2021-03-25 16:59:40|475.95|471.95|475.95|471.95|475.99|471.99|475.87|471.87|12
1616691590000|2021-03-25 16:59:50|475.96|471.96|475.82|471.82|475.96|471.96|475.76|471.76|30
1616691600000|2021-03-25 17:00:00|475.86|471.86|476.12|472.12|476.12|472.12|475.77|471.77|28
1616691610000|2021-03-25 17:00:10|476.11|472.11|476.25|472.25|476.29|472.29|475.94|471.94|29
1616691620000|2021-03-25 17:00:20|476.26|472.26|476.14|472.14|476.27|472.27|475.97|471.97|31
1616691630000|2021-03-25 17:00:30|476.17|472.17|475.87|471.87|476.18|472.18|475.87|471.87|29
1616691640000|2021-03-25 17:00:40|475.86|471.86|476.01|472.01|476.3|472.3|475.86|471.86|28
1616691650000|2021-03-25 17:00:50|475.98|471.98|476.26|472.26|476.28|472.28|475.98|471.98|21
1616691660000|2021-03-25 17:01:00|476.29|472.29|476.15|472.15|476.29|472.29|476.07|472.07|22
1616691670000|2021-03-25 17:01:10|476.22|472.22|476.13|472.13|476.37|472.37|476.12|472.12|28
1616691680000|2021-03-25 17:01:20|476.17|472.17|475.88|471.88|476.17|472.17|475.88|471.88|25
1616691690000|2021-03-25 17:01:30|475.89|471.89|475.53|471.53|475.91|471.91|475.53|471.53|21
1616691700000|2021-03-25 17:01:40|475.52|471.52|475.59|471.59|475.64|471.64|475.52|471.52|22
1616691710000|2021-03-25 17:01:50|475.6|471.6|475.64|471.64|475.65|471.65|475.5|471.5|32
1616691720000|2021-03-25 17:02:00|475.62|471.62|475.06|471.06|475.74|471.74|474.91|470.91|31
1616691730000|2021-03-25 17:02:10|475.04|471.04|475.25|471.25|475.43|471.43|475.04|471.04|30
1616691740000|2021-03-25 17:02:20|475.27|471.27|475.22|471.22|475.46|471.46|475.21|471.21|25
1616691750000|2021-03-25 17:02:30|475.19|471.19|475.13|471.13|475.19|471.19|474.87|470.87|28
1616691760000|2021-03-25 17:02:40|475.12|471.12|475.26|471.26|475.32|471.32|475.11|471.11|22
1616691770000|2021-03-25 17:02:50|475.25|471.25|474.94|470.94|475.25|471.25|474.87|470.87|23
1616691780000|2021-03-25 17:03:00|474.95|470.95|475.16|471.16|475.21|471.21|474.95|470.95|29
1616691790000|2021-03-25 17:03:10|475.17|471.17|475.61|471.61|475.65|471.65|475.15|471.15|27
1616691800000|2021-03-25 17:03:20|475.6|471.6|475.55|471.55|475.68|471.68|475.54|471.54|23
1616691810000|2021-03-25 17:03:30|475.52|471.52|475.47|471.47|475.59|471.59|475.46|471.46|26
1616691820000|2021-03-25 17:03:40|475.46|471.46|475.41|471.41|475.53|471.53|475.38|471.38|24
1616691830000|2021-03-25 17:03:50|475.4|471.4|475.4|471.4|475.45|471.45|475.34|471.34|27
1616691840000|2021-03-25 17:04:00|475.49|471.49|475.36|471.36|475.49|471.49|475.27|471.27|23
1616691850000|2021-03-25 17:04:10|475.45|471.45|475.15|471.15|475.45|471.45|475.14|471.14|19
1616691860000|2021-03-25 17:04:20|475.16|471.16|475.28|471.28|475.43|471.43|475.16|471.16|21
1616691870000|2021-03-25 17:04:30|475.25|471.25|475.36|471.36|475.36|471.36|474.97|470.97|29
1616691880000|2021-03-25 17:04:40|475.4|471.4|475.98|471.98|475.98|471.98|475.4|471.4|28
1616691890000|2021-03-25 17:04:50|476.03|472.03|476.45|472.45|476.45|472.45|476.03|472.03|17
1616691900000|2021-03-25 17:05:00|476.46|472.46|476.39|472.39|476.54|472.54|476.28|472.28|18
1616691910000|2021-03-25 17:05:10|476.27|472.27|476.32|472.32|476.35|472.35|476.24|472.24|19
1616691920000|2021-03-25 17:05:20|476.31|472.31|476.29|472.29|476.37|472.37|476.06|472.06|15
1616691930000|2021-03-25 17:05:30|476.32|472.32|476.35|472.35|476.61|472.61|476.32|472.32|22
1616691940000|2021-03-25 17:05:40|476.37|472.37|476.35|472.35|476.58|472.58|476.35|472.35|22
1616691950000|2021-03-25 17:05:50|476.36|472.36|476.16|472.16|476.38|472.38|476.15|472.15|14
1616691960000|2021-03-25 17:06:00|476.15|472.15|475.72|471.72|476.19|472.19|475.72|471.72|19
1616691970000|2021-03-25 17:06:10|475.78|471.78|475.86|471.86|475.94|471.94|475.78|471.78|18
1616691980000|2021-03-25 17:06:20|475.9|471.9|476.12|472.12|476.17|472.17|475.9|471.9|26
1616691990000|2021-03-25 17:06:30|476.07|472.07|476.11|472.11|476.22|472.22|476.07|472.07|19
1616692000000|2021-03-25 17:06:40|475.99|471.99|476|472|476|472|475.94|471.94|6
1616692010000|2021-03-25 17:06:50|475.93|471.93|476.06|472.06|476.06|472.06|475.93|471.93|15
1616692020000|2021-03-25 17:07:00|476.07|472.07|476.38|472.38|476.38|472.38|476.05|472.05|27
1616692030000|2021-03-25 17:07:10|476.42|472.42|476.31|472.31|476.42|472.42|476.24|472.24|13
1616692040000|2021-03-25 17:07:20|476.26|472.26|476.24|472.24|476.31|472.31|476.23|472.23|15
1616692050000|2021-03-25 17:07:30|476.27|472.27|476.34|472.34|476.35|472.35|476.25|472.25|17
1616692060000|2021-03-25 17:07:40|476.33|472.33|476.33|472.33|476.52|472.52|476.33|472.33|14
1616692070000|2021-03-25 17:07:50|476.38|472.38|476.63|472.63|476.63|472.63|476.38|472.38|9
1616692080000|2021-03-25 17:08:00|476.62|472.62|476.66|472.66|476.66|472.66|476.41|472.41|10
1616692090000|2021-03-25 17:08:10|476.64|472.64|476.67|472.67|476.67|472.67|476.62|472.62|6
1616692100000|2021-03-25 17:08:20|476.72|472.72|476.77|472.77|476.8|472.8|476.71|472.71|8
1616692110000|2021-03-25 17:08:30|476.78|472.78|476.78|472.78|476.79|472.79|476.68|472.68|20
1616692120000|2021-03-25 17:08:40|476.73|472.73|476.75|472.75|476.77|472.77|476.62|472.62|12
1616692130000|2021-03-25 17:08:50|476.76|472.76|476.79|472.79|476.83|472.83|476.68|472.68|20
1616692140000|2021-03-25 17:09:00|476.9|472.9|476.9|472.9|476.97|472.97|476.82|472.82|13
1616692150000|2021-03-25 17:09:10|476.88|472.88|476.97|472.97|477.05|473.05|476.86|472.86|13
1616692160000|2021-03-25 17:09:20|476.92|472.92|476.72|472.72|476.94|472.94|476.72|472.72|9
1616692170000|2021-03-25 17:09:30|476.71|472.71|476.47|472.47|476.72|472.72|476.38|472.38|20
1616692180000|2021-03-25 17:09:40|476.48|472.48|476.71|472.71|476.71|472.71|476.45|472.45|14
1616692190000|2021-03-25 17:09:50|476.72|472.72|476.78|472.78|476.79|472.79|476.72|472.72|8
1616692200000|2021-03-25 17:10:00|476.77|472.77|476.94|472.94|476.95|472.95|476.66|472.66|23
1616692210000|2021-03-25 17:10:10|476.95|472.95|476.95|472.95|476.96|472.96|476.9|472.9|16
1616692220000|2021-03-25 17:10:20|476.96|472.96|477.3|473.3|477.31|473.31|476.96|472.96|18
1616692230000|2021-03-25 17:10:30|477.28|473.28|477.61|473.61|477.63|473.63|477.27|473.27|20
1616692240000|2021-03-25 17:10:40|477.62|473.62|477.57|473.57|477.64|473.64|477.53|473.53|17
1616692250000|2021-03-25 17:10:50|477.56|473.56|477.59|473.59|477.59|473.59|477.53|473.53|15
1616692260000|2021-03-25 17:11:00|477.6|473.6|477.62|473.62|477.64|473.64|477.55|473.55|17
1616692270000|2021-03-25 17:11:10|477.63|473.63|477.68|473.68|477.71|473.71|477.6|473.6|27
1616692280000|2021-03-25 17:11:20|477.65|473.65|477.83|473.83|477.86|473.86|477.64|473.64|21
1616692290000|2021-03-25 17:11:30|477.85|473.85|477.37|473.37|477.86|473.86|477.34|473.34|20
1616692300000|2021-03-25 17:11:40|477.34|473.34|477.35|473.35|477.37|473.37|477.25|473.25|15
1616692310000|2021-03-25 17:11:50|477.36|473.36|477.66|473.66|477.66|473.66|477.36|473.36|8
1616692320000|2021-03-25 17:12:00|477.65|473.65|477.7|473.7|477.7|473.7|477.65|473.65|2
1616692330000|2021-03-25 17:12:10|477.69|473.69|477.7|473.7|477.7|473.7|477.69|473.69|2
1616692340000|2021-03-25 17:12:20|477.71|473.71|477.84|473.84|477.85|473.85|477.65|473.65|9
1616692350000|2021-03-25 17:12:30|477.83|473.83|477.84|473.84|477.87|473.87|477.8|473.8|12
1616692360000|2021-03-25 17:12:40|477.83|473.83|477.92|473.92|477.92|473.92|477.8|473.8|11
1616692370000|2021-03-25 17:12:50|477.89|473.89|477.88|473.88|477.92|473.92|477.84|473.84|12
1616692380000|2021-03-25 17:13:00|477.84|473.84|477.92|473.92|477.92|473.92|477.84|473.84|7
1616692390000|2021-03-25 17:13:10|477.89|473.89|477.76|473.76|477.99|473.99|477.76|473.76|7
1616692400000|2021-03-25 17:13:20|477.79|473.79|477.92|473.92|477.97|473.97|477.79|473.79|17
1616692410000|2021-03-25 17:13:30|477.9|473.9|478.22|474.22|478.22|474.22|477.9|473.9|13
1616692420000|2021-03-25 17:13:40|478.15|474.15|478.04|474.04|478.21|474.21|478.04|474.04|7
1616692430000|2021-03-25 17:13:50|478.11|474.11|478.31|474.31|478.38|474.38|478.11|474.11|13
1616692440000|2021-03-25 17:14:00|478.29|474.29|478.36|474.36|478.4|474.4|478.14|474.14|15
1616692450000|2021-03-25 17:14:10|478.35|474.35|478.14|474.14|478.35|474.35|478.14|474.14|14
1616692460000|2021-03-25 17:14:20|478.15|474.15|478.12|474.12|478.18|474.18|478.06|474.06|19
1616692470000|2021-03-25 17:14:30|478.07|474.07|478.11|474.11|478.23|474.23|477.94|473.94|23
1616692480000|2021-03-25 17:14:40|478.09|474.09|478.17|474.17|478.24|474.24|478.09|474.09|7
1616692490000|2021-03-25 17:14:50|478.23|474.23|478.15|474.15|478.23|474.23|478.09|474.09|5
1616692500000|2021-03-25 17:15:00|478.14|474.14|478.41|474.41|478.42|474.42|478.14|474.14|13
1616692510000|2021-03-25 17:15:10|478.4|474.4|478.17|474.17|478.45|474.45|478.15|474.15|24
1616692520000|2021-03-25 17:15:20|478.31|474.31|478.4|474.4|478.44|474.44|478.31|474.31|13
1616692530000|2021-03-25 17:15:30|478.38|474.38|478.47|474.47|478.49|474.49|478.38|474.38|13
1616692540000|2021-03-25 17:15:40|478.46|474.46|478.47|474.47|478.47|474.47|478.45|474.45|5
1616692550000|2021-03-25 17:15:50|478.46|474.46|478.51|474.51|478.67|474.67|478.42|474.42|21
1616692560000|2021-03-25 17:16:00|478.55|474.55|478.72|474.72|478.83|474.83|478.5|474.5|30
1616692570000|2021-03-25 17:16:10|478.66|474.66|478.52|474.52|478.74|474.74|478.49|474.49|21
1616692580000|2021-03-25 17:16:20|478.56|474.56|478.36|474.36|478.56|474.56|478.23|474.23|26
1616692590000|2021-03-25 17:16:30|478.35|474.35|478.18|474.18|478.4|474.4|478.18|474.18|23
1616692600000|2021-03-25 17:16:40|478.16|474.16|478.17|474.17|478.17|474.17|478.02|474.02|18
1616692610000|2021-03-25 17:16:50|478.16|474.16|477.95|473.95|478.16|474.16|477.95|473.95|19
1616692620000|2021-03-25 17:17:00|477.96|473.96|477.85|473.85|478.02|474.02|477.8|473.8|22
1616692630000|2021-03-25 17:17:10|477.86|473.86|478.54|474.54|478.54|474.54|477.86|473.86|23
1616692640000|2021-03-25 17:17:20|478.48|474.48|478.55|474.55|478.6|474.6|478.38|474.38|28
1616692650000|2021-03-25 17:17:30|478.54|474.54|478.23|474.23|478.58|474.58|478.23|474.23|28
1616692660000|2021-03-25 17:17:40|478.15|474.15|477.98|473.98|478.15|474.15|477.97|473.97|24
1616692670000|2021-03-25 17:17:50|477.91|473.91|477.9|473.9|478.01|474.01|477.89|473.89|18
1616692680000|2021-03-25 17:18:00|477.94|473.94|478.14|474.14|478.15|474.15|477.94|473.94|15
1616692690000|2021-03-25 17:18:10|478.15|474.15|478.17|474.17|478.34|474.34|478.15|474.15|27
1616692700000|2021-03-25 17:18:20|478.16|474.16|478.15|474.15|478.23|474.23|478.13|474.13|17
1616692710000|2021-03-25 17:18:30|478.14|474.14|477.96|473.96|478.22|474.22|477.96|473.96|25
1616692720000|2021-03-25 17:18:40|477.98|473.98|477.79|473.79|478.01|474.01|477.68|473.68|26
1616692730000|2021-03-25 17:18:50|477.83|473.83|478.03|474.03|478.03|474.03|477.76|473.76|21
1616692740000|2021-03-25 17:19:00|478.04|474.04|477.79|473.79|478.04|474.04|477.75|473.75|16
1616692750000|2021-03-25 17:19:10|477.88|473.88|477.87|473.87|477.88|473.88|477.8|473.8|18
1616692760000|2021-03-25 17:19:20|477.88|473.88|477.65|473.65|477.9|473.9|477.65|473.65|16
1616692770000|2021-03-25 17:19:30|477.66|473.66|477.74|473.74|477.74|473.74|477.66|473.66|15
1616692780000|2021-03-25 17:19:40|477.76|473.76|477.68|473.68|477.76|473.76|477.68|473.68|14
1616692790000|2021-03-25 17:19:50|477.67|473.67|477.83|473.83|477.87|473.87|477.67|473.67|14
1616692800000|2021-03-25 17:20:00|477.85|473.85|477.98|473.98|478.03|474.03|477.85|473.85|8
1616692810000|2021-03-25 17:20:10|477.97|473.97|478.03|474.03|478.03|474.03|477.85|473.85|15
1616692820000|2021-03-25 17:20:20|478.04|474.04|478.03|474.03|478.04|474.04|477.95|473.95|22
1616692830000|2021-03-25 17:20:30|478.04|474.04|477.99|473.99|478.05|474.05|477.89|473.89|19
1616692840000|2021-03-25 17:20:40|478.01|474.01|477.99|473.99|478.01|474.01|477.99|473.99|2
1616692850000|2021-03-25 17:20:50|478|474|478.03|474.03|478.03|474.03|478|474|5
1616692860000|2021-03-25 17:21:00|478.02|474.02|478.05|474.05|478.05|474.05|478|474|10
1616692870000|2021-03-25 17:21:10|478.02|474.02|477.83|473.83|478.22|474.22|477.81|473.81|18
1616692880000|2021-03-25 17:21:20|477.81|473.81|477.53|473.53|477.81|473.81|477.51|473.51|22
1616692890000|2021-03-25 17:21:30|477.54|473.54|477.5|473.5|477.56|473.56|477.5|473.5|11
1616692900000|2021-03-25 17:21:40|477.62|473.62|477.48|473.48|477.64|473.64|477.45|473.45|14
1616692910000|2021-03-25 17:21:50|477.5|473.5|477.33|473.33|477.61|473.61|477.17|473.17|31
1616692920000|2021-03-25 17:22:00|477.36|473.36|477.37|473.37|477.45|473.45|477.07|473.07|36
1616692930000|2021-03-25 17:22:10|477.4|473.4|477.16|473.16|477.41|473.41|477.15|473.15|23
1616692940000|2021-03-25 17:22:20|477.12|473.12|477.24|473.24|477.27|473.27|477.12|473.12|16
1616692950000|2021-03-25 17:22:30|477.29|473.29|477.31|473.31|477.36|473.36|477.28|473.28|18
1616692960000|2021-03-25 17:22:40|477.41|473.41|477.47|473.47|477.47|473.47|477.3|473.3|14
1616692970000|2021-03-25 17:22:50|477.48|473.48|477.6|473.6|477.63|473.63|477.44|473.44|18
1616692980000|2021-03-25 17:23:00|477.56|473.56|477.77|473.77|477.78|473.78|477.52|473.52|19
1616692990000|2021-03-25 17:23:10|477.78|473.78|477.85|473.85|477.87|473.87|477.67|473.67|19
1616693000000|2021-03-25 17:23:20|477.86|473.86|477.78|473.78|477.87|473.87|477.73|473.73|12
1616693010000|2021-03-25 17:23:30|477.77|473.77|477.89|473.89|477.89|473.89|477.77|473.77|10
1616693020000|2021-03-25 17:23:40|477.88|473.88|477.86|473.86|477.92|473.92|477.83|473.83|19
1616693030000|2021-03-25 17:23:50|477.85|473.85|477.67|473.67|477.85|473.85|477.67|473.67|9
1616693040000|2021-03-25 17:24:00|477.66|473.66|477.26|473.26|477.66|473.66|477.24|473.24|23
1616693050000|2021-03-25 17:24:10|477.29|473.29|477.74|473.74|477.77|473.77|477.29|473.29|23
1616693060000|2021-03-25 17:24:20|477.75|473.75|477.69|473.69|477.77|473.77|477.59|473.59|20
1616693070000|2021-03-25 17:24:30|477.68|473.68|477.56|473.56|477.68|473.68|477.54|473.54|16
1616693080000|2021-03-25 17:24:40|477.55|473.55|477.39|473.39|477.55|473.55|477.39|473.39|13
1616693090000|2021-03-25 17:24:50|477.38|473.38|477.44|473.44|477.44|473.44|477.36|473.36|13
1616693100000|2021-03-25 17:25:00|477.33|473.33|477.22|473.22|477.35|473.35|477.2|473.2|13
1616693110000|2021-03-25 17:25:10|477.23|473.23|477.38|473.38|477.38|473.38|477.2|473.2|11
1616693120000|2021-03-25 17:25:20|477.37|473.37|477.2|473.2|477.46|473.46|477.2|473.2|17
1616693130000|2021-03-25 17:25:30|477.17|473.17|477.1|473.1|477.27|473.27|477.06|473.06|25
1616693140000|2021-03-25 17:25:40|477.12|473.12|477.14|473.14|477.16|473.16|477.06|473.06|15
1616693150000|2021-03-25 17:25:50|477.17|473.17|477.28|473.28|477.3|473.3|477.15|473.15|17
1616693160000|2021-03-25 17:26:00|477.27|473.27|477.35|473.35|477.39|473.39|477.21|473.21|14
1616693170000|2021-03-25 17:26:10|477.36|473.36|477.2|473.2|477.36|473.36|477.12|473.12|16
1616693180000|2021-03-25 17:26:20|477.21|473.21|477.08|473.08|477.25|473.25|477.05|473.05|14
1616693190000|2021-03-25 17:26:30|477.1|473.1|476.89|472.89|477.1|473.1|476.89|472.89|17
1616693200000|2021-03-25 17:26:40|476.86|472.86|477.03|473.03|477.03|473.03|476.78|472.78|15
1616693210000|2021-03-25 17:26:50|477.06|473.06|477.29|473.29|477.3|473.3|477.06|473.06|19
1616693220000|2021-03-25 17:27:00|477.28|473.28|477.08|473.08|477.29|473.29|477.01|473.01|22
1616693230000|2021-03-25 17:27:10|477.1|473.1|477.12|473.12|477.15|473.15|477.02|473.02|21
1616693240000|2021-03-25 17:27:20|476.98|472.98|477.32|473.32|477.32|473.32|476.98|472.98|25
1616693250000|2021-03-25 17:27:30|477.17|473.17|477.25|473.25|477.35|473.35|477.17|473.17|12
1616693260000|2021-03-25 17:27:40|477.29|473.29|477.38|473.38|477.38|473.38|477.17|473.17|15
1616693270000|2021-03-25 17:27:50|477.32|473.32|477.34|473.34|477.38|473.38|477.26|473.26|15
1616693280000|2021-03-25 17:28:00|477.33|473.33|477.26|473.26|477.36|473.36|477.26|473.26|14
1616693290000|2021-03-25 17:28:10|477.22|473.22|477.28|473.28|477.28|473.28|477.2|473.2|9
1616693300000|2021-03-25 17:28:20|477.34|473.34|477.35|473.35|477.38|473.38|477.26|473.26|17
1616693310000|2021-03-25 17:28:30|477.34|473.34|477.32|473.32|477.42|473.42|477.31|473.31|20
1616693320000|2021-03-25 17:28:40|477.38|473.38|477.73|473.73|477.73|473.73|477.36|473.36|17
1616693330000|2021-03-25 17:28:50|477.71|473.71|477.75|473.75|477.75|473.75|477.71|473.71|4
1616693340000|2021-03-25 17:29:00|477.79|473.79|477.59|473.59|477.79|473.79|477.37|473.37|23
1616693350000|2021-03-25 17:29:10|477.61|473.61|477.42|473.42|477.62|473.62|477.41|473.41|31
1616693360000|2021-03-25 17:29:20|477.46|473.46|477.5|473.5|477.53|473.53|477.44|473.44|24
1616693370000|2021-03-25 17:29:30|477.52|473.52|477.52|473.52|477.54|473.54|477.5|473.5|20
1616693380000|2021-03-25 17:29:40|477.51|473.51|477.45|473.45|477.51|473.51|477.36|473.36|14
1616693390000|2021-03-25 17:29:50|477.44|473.44|477.27|473.27|477.44|473.44|477.13|473.13|29
1616693400000|2021-03-25 17:30:00|477.25|473.25|477.63|473.63|477.63|473.63|477.19|473.19|29
1616693410000|2021-03-25 17:30:10|477.64|473.64|477.73|473.73|477.73|473.73|477.64|473.64|12
1616693420000|2021-03-25 17:30:20|477.72|473.72|477.82|473.82|477.82|473.82|477.71|473.71|10
1616693430000|2021-03-25 17:30:30|477.81|473.81|477.73|473.73|477.83|473.83|477.69|473.69|16
1616693440000|2021-03-25 17:30:40|477.72|473.72|477.97|473.97|477.97|473.97|477.68|473.68|21
1616693450000|2021-03-25 17:30:50|477.98|473.98|477.94|473.94|478|474|477.94|473.94|13
1616693460000|2021-03-25 17:31:00|477.95|473.95|478.01|474.01|478.01|474.01|477.84|473.84|19
1616693470000|2021-03-25 17:31:10|477.97|473.97|477.89|473.89|478.02|474.02|477.83|473.83|21
1616693480000|2021-03-25 17:31:20|477.9|473.9|477.94|473.94|477.97|473.97|477.87|473.87|14
1616693490000|2021-03-25 17:31:30|477.91|473.91|477.85|473.85|477.91|473.91|477.81|473.81|21
1616693500000|2021-03-25 17:31:40|477.86|473.86|478.05|474.05|478.15|474.15|477.86|473.86|27
1616693510000|2021-03-25 17:31:50|478.02|474.02|478.02|474.02|478.09|474.09|477.96|473.96|24
1616693520000|2021-03-25 17:32:00|477.86|473.86|477.97|473.97|478.04|474.04|477.84|473.84|23
1616693530000|2021-03-25 17:32:10|478.02|474.02|478.27|474.27|478.27|474.27|477.9|473.9|23
1616693540000|2021-03-25 17:32:20|478.23|474.23|478.19|474.19|478.5|474.5|477.96|473.96|31
1616693550000|2021-03-25 17:32:30|478.21|474.21|478.35|474.35|478.54|474.54|478.17|474.17|22
1616693560000|2021-03-25 17:32:40|478.3|474.3|478.44|474.44|478.48|474.48|478.26|474.26|8
1616693570000|2021-03-25 17:32:50|478.25|474.25|478.3|474.3|478.48|474.48|478.25|474.25|22
1616693580000|2021-03-25 17:33:00|478.31|474.31|478.42|474.42|478.5|474.5|478.2|474.2|20
1616693590000|2021-03-25 17:33:10|478.43|474.43|478.42|474.42|478.47|474.47|478.38|474.38|14
1616693600000|2021-03-25 17:33:20|478.41|474.41|478.17|474.17|478.46|474.46|478.17|474.17|15
1616693610000|2021-03-25 17:33:30|478.33|474.33|478.53|474.53|478.55|474.55|478.19|474.19|23
1616693620000|2021-03-25 17:33:40|478.52|474.52|478.53|474.53|478.56|474.56|478.19|474.19|26
1616693630000|2021-03-25 17:33:50|478.48|474.48|478.38|474.38|478.53|474.53|478.35|474.35|20
1616693640000|2021-03-25 17:34:00|478.39|474.39|478.43|474.43|478.54|474.54|478.31|474.31|14
1616693650000|2021-03-25 17:34:10|478.44|474.44|478.59|474.59|478.59|474.59|478.42|474.42|14
1616693660000|2021-03-25 17:34:20|478.6|474.6|478.61|474.61|478.63|474.63|478.53|474.53|17
1616693670000|2021-03-25 17:34:30|478.62|474.62|478.55|474.55|478.65|474.65|478.54|474.54|21
1616693680000|2021-03-25 17:34:40|478.56|474.56|478.56|474.56|478.64|474.64|478.56|474.56|13
1616693690000|2021-03-25 17:34:50|478.62|474.62|478.27|474.27|478.63|474.63|478.25|474.25|23
1616693700000|2021-03-25 17:35:00|478.31|474.31|478.39|474.39|478.44|474.44|478.25|474.25|27
1616693710000|2021-03-25 17:35:10|478.43|474.43|478.5|474.5|478.56|474.56|478.43|474.43|24
1616693720000|2021-03-25 17:35:20|478.44|474.44|478.47|474.47|478.54|474.54|478.44|474.44|16
1616693730000|2021-03-25 17:35:30|478.48|474.48|478.45|474.45|478.54|474.54|478.37|474.37|26
1616693740000|2021-03-25 17:35:40|478.38|474.38|478.35|474.35|478.51|474.51|478.24|474.24|22
1616693750000|2021-03-25 17:35:50|478.29|474.29|477.81|473.81|478.29|474.29|477.81|473.81|26
1616693760000|2021-03-25 17:36:00|477.8|473.8|478.15|474.15|478.2|474.2|477.8|473.8|34
1616693770000|2021-03-25 17:36:10|478.14|474.14|478.27|474.27|478.34|474.34|478.13|474.13|30
1616693780000|2021-03-25 17:36:20|478.25|474.25|478.32|474.32|478.5|474.5|478.25|474.25|22
1616693790000|2021-03-25 17:36:30|478.39|474.39|478.8|474.8|478.87|474.87|478.39|474.39|27
1616693800000|2021-03-25 17:36:40|478.79|474.79|478.58|474.58|479.09|475.09|478.58|474.58|28
1616693810000|2021-03-25 17:36:50|478.57|474.57|478.66|474.66|478.69|474.69|478.5|474.5|21
1616693820000|2021-03-25 17:37:00|478.68|474.68|479.28|475.28|479.38|475.38|478.68|474.68|29
1616693830000|2021-03-25 17:37:10|479.26|475.26|479.49|475.49|479.54|475.54|479.23|475.23|19
1616693840000|2021-03-25 17:37:20|479.48|475.48|479.67|475.67|479.73|475.73|479.29|475.29|28
1616693850000|2021-03-25 17:37:30|479.65|475.65|479.86|475.86|479.86|475.86|479.46|475.46|28
1616693860000|2021-03-25 17:37:40|479.85|475.85|479.83|475.83|479.9|475.9|479.56|475.56|31
1616693870000|2021-03-25 17:37:50|479.84|475.84|479.93|475.93|479.99|475.99|479.75|475.75|23
1616693880000|2021-03-25 17:38:00|479.95|475.95|479.76|475.76|480.02|476.02|479.74|475.74|28
1616693890000|2021-03-25 17:38:10|479.74|475.74|479.55|475.55|479.95|475.95|479.55|475.55|35
1616693900000|2021-03-25 17:38:20|479.54|475.54|479.6|475.6|479.71|475.71|479.45|475.45|29
1616693910000|2021-03-25 17:38:30|479.59|475.59|479.35|475.35|479.6|475.6|479.34|475.34|27
1616693920000|2021-03-25 17:38:40|479.34|475.34|479.43|475.43|479.46|475.46|479.11|475.11|34
1616693930000|2021-03-25 17:38:50|479.41|475.41|479.06|475.06|479.42|475.42|479.06|475.06|27
1616693940000|2021-03-25 17:39:00|479.05|475.05|479.05|475.05|479.16|475.16|479.01|475.01|28
1616693950000|2021-03-25 17:39:10|479.04|475.04|479.25|475.25|479.27|475.27|479.01|475.01|29
1616693960000|2021-03-25 17:39:20|479.26|475.26|479.25|475.25|479.33|475.33|479.21|475.21|18
1616693970000|2021-03-25 17:39:30|479.21|475.21|479.37|475.37|479.37|475.37|479.21|475.21|21
1616693980000|2021-03-25 17:39:40|479.35|475.35|479.35|475.35|479.47|475.47|479.32|475.32|23
1616693990000|2021-03-25 17:39:50|479.36|475.36|479.25|475.25|479.37|475.37|479.21|475.21|18
1616694000000|2021-03-25 17:40:00|479.22|475.22|479.34|475.34|479.34|475.34|479.21|475.21|21
1616694010000|2021-03-25 17:40:10|479.35|475.35|479.51|475.51|479.52|475.52|479.33|475.33|17
1616694020000|2021-03-25 17:40:20|479.5|475.5|479.62|475.62|479.62|475.62|479.43|475.43|15
1616694030000|2021-03-25 17:40:30|479.63|475.63|479.65|475.65|479.81|475.81|479.6|475.6|26
1616694040000|2021-03-25 17:40:40|479.64|475.64|479.66|475.66|479.76|475.76|479.59|475.59|24
1616694050000|2021-03-25 17:40:50|479.7|475.7|479.72|475.72|479.77|475.77|479.6|475.6|19
1616694060000|2021-03-25 17:41:00|479.63|475.63|479.7|475.7|479.71|475.71|479.61|475.61|15
1616694070000|2021-03-25 17:41:10|479.65|475.65|479.69|475.69|479.71|475.71|479.57|475.57|23
1616694080000|2021-03-25 17:41:20|479.61|475.61|479.64|475.64|479.7|475.7|479.61|475.61|21
1616694090000|2021-03-25 17:41:30|479.63|475.63|479.73|475.73|479.73|475.73|479.63|475.63|20
1616694100000|2021-03-25 17:41:40|479.69|475.69|479.67|475.67|479.79|475.79|479.67|475.67|18
1616694110000|2021-03-25 17:41:50|479.62|475.62|479.73|475.73|479.79|475.79|479.41|475.41|29
1616694120000|2021-03-25 17:42:00|479.71|475.71|479.7|475.7|479.76|475.76|479.61|475.61|23
1616694130000|2021-03-25 17:42:10|479.73|475.73|479.68|475.68|479.76|475.76|479.63|475.63|26
1616694140000|2021-03-25 17:42:20|479.75|475.75|479.59|475.59|479.84|475.84|479.53|475.53|36
1616694150000|2021-03-25 17:42:30|479.58|475.58|479.48|475.48|479.63|475.63|479.48|475.48|23
1616694160000|2021-03-25 17:42:40|479.52|475.52|479.28|475.28|479.55|475.55|479.24|475.24|21
1616694170000|2021-03-25 17:42:50|479.29|475.29|479.03|475.03|479.3|475.3|478.98|474.98|33
1616694180000|2021-03-25 17:43:00|479.04|475.04|479.21|475.21|479.26|475.26|478.89|474.89|28
1616694190000|2021-03-25 17:43:10|479.24|475.24|479.07|475.07|479.26|475.26|479.07|475.07|24
1616694200000|2021-03-25 17:43:20|479.05|475.05|478.72|474.72|479.09|475.09|478.67|474.67|28
1616694210000|2021-03-25 17:43:30|478.7|474.7|478.92|474.92|479.03|475.03|478.68|474.68|34
1616694220000|2021-03-25 17:43:40|478.95|474.95|478.85|474.85|479.1|475.1|478.79|474.79|30
1616694230000|2021-03-25 17:43:50|478.86|474.86|478.88|474.88|478.9|474.9|478.8|474.8|23
1616694240000|2021-03-25 17:44:00|478.83|474.83|478.75|474.75|478.88|474.88|478.65|474.65|19
1616694250000|2021-03-25 17:44:10|478.76|474.76|479.02|475.02|479.02|475.02|478.75|474.75|27
1616694260000|2021-03-25 17:44:20|479.04|475.04|479.04|475.04|479.16|475.16|478.9|474.9|29
1616694270000|2021-03-25 17:44:30|479.03|475.03|479.19|475.19|479.2|475.2|479|475|17
1616694280000|2021-03-25 17:44:40|479.16|475.16|479.32|475.32|479.46|475.46|479.16|475.16|17
1616694290000|2021-03-25 17:44:50|479.26|475.26|479.23|475.23|479.33|475.33|479.23|475.23|27
1616694300000|2021-03-25 17:45:00|479.22|475.22|479.2|475.2|479.27|475.27|479.2|475.2|13
1616694310000|2021-03-25 17:45:10|479.22|475.22|479.36|475.36|479.42|475.42|479.22|475.22|21
1616694320000|2021-03-25 17:45:20|479.35|475.35|479.2|475.2|479.38|475.38|479.17|475.17|18
1616694330000|2021-03-25 17:45:30|479.19|475.19|479.1|475.1|479.2|475.2|479.1|475.1|21
1616694340000|2021-03-25 17:45:40|479.11|475.11|479.18|475.18|479.3|475.3|479.11|475.11|17
1616694350000|2021-03-25 17:45:50|479.2|475.2|479.41|475.41|479.41|475.41|479.18|475.18|18
1616694360000|2021-03-25 17:46:00|479.4|475.4|479.34|475.34|479.42|475.42|479.33|475.33|18
1616694370000|2021-03-25 17:46:10|479.33|475.33|479.2|475.2|479.33|475.33|479.19|475.19|7
1616694380000|2021-03-25 17:46:20|479.16|475.16|479.09|475.09|479.25|475.25|479.06|475.06|27
1616694390000|2021-03-25 17:46:30|479.05|475.05|479.15|475.15|479.16|475.16|478.83|474.83|29
1616694400000|2021-03-25 17:46:40|479.11|475.11|479.14|475.14|479.15|475.15|478.99|474.99|28
1616694410000|2021-03-25 17:46:50|479.13|475.13|479.07|475.07|479.13|475.13|479|475|23
1616694420000|2021-03-25 17:47:00|479.1|475.1|478.81|474.81|479.11|475.11|478.81|474.81|21
1616694430000|2021-03-25 17:47:10|478.49|474.49|478.61|474.61|478.61|474.61|478.48|474.48|19
1616694440000|2021-03-25 17:47:20|478.62|474.62|478.85|474.85|478.85|474.85|478.62|474.62|15
1616694450000|2021-03-25 17:47:30|478.82|474.82|478.54|474.54|478.82|474.82|478.51|474.51|18
1616694460000|2021-03-25 17:47:40|478.55|474.55|478.78|474.78|478.81|474.81|478.55|474.55|24
1616694470000|2021-03-25 17:47:50|478.77|474.77|478.95|474.95|478.95|474.95|478.63|474.63|25
1616694480000|2021-03-25 17:48:00|478.91|474.91|479.03|475.03|479.03|475.03|478.88|474.88|12
1616694490000|2021-03-25 17:48:10|478.98|474.98|479.38|475.38|479.44|475.44|478.97|474.97|20
1616694500000|2021-03-25 17:48:20|479.37|475.37|478.97|474.97|479.37|475.37|478.97|474.97|23
1616694510000|2021-03-25 17:48:30|478.98|474.98|479.29|475.29|479.31|475.31|478.98|474.98|18
1616694520000|2021-03-25 17:48:40|479.34|475.34|479.46|475.46|479.46|475.46|479.29|475.29|20
1616694530000|2021-03-25 17:48:50|479.47|475.47|479.39|475.39|479.47|475.47|479.39|475.39|12
1616694540000|2021-03-25 17:49:00|479.35|475.35|479.37|475.37|479.41|475.41|479.33|475.33|22
1616694550000|2021-03-25 17:49:10|479.35|475.35|479.16|475.16|479.35|475.35|479.15|475.15|18
1616694560000|2021-03-25 17:49:20|479.15|475.15|478.96|474.96|479.15|475.15|478.94|474.94|21
1616694570000|2021-03-25 17:49:30|478.97|474.97|478.8|474.8|478.97|474.97|478.71|474.71|27
1616694580000|2021-03-25 17:49:40|478.78|474.78|478.88|474.88|478.88|474.88|478.73|474.73|24
1616694590000|2021-03-25 17:49:50|478.89|474.89|478.69|474.69|478.89|474.89|478.58|474.58|20
1616694600000|2021-03-25 17:50:00|478.66|474.66|478.85|474.85|478.85|474.85|478.63|474.63|23
1616694610000|2021-03-25 17:50:10|478.89|474.89|479.15|475.15|479.16|475.16|478.88|474.88|22
1616694620000|2021-03-25 17:50:20|479.16|475.16|479.27|475.27|479.27|475.27|479.11|475.11|24
1616694630000|2021-03-25 17:50:30|479.28|475.28|479.38|475.38|479.38|475.38|479.24|475.24|19
1616694640000|2021-03-25 17:50:40|479.34|475.34|479.4|475.4|479.4|475.4|479.24|475.24|19
1616694650000|2021-03-25 17:50:50|479.41|475.41|479.3|475.3|479.45|475.45|479.24|475.24|21
1616694660000|2021-03-25 17:51:00|479.31|475.31|479.39|475.39|479.46|475.46|479.3|475.3|16
1616694670000|2021-03-25 17:51:10|479.4|475.4|479.37|475.37|479.44|475.44|479.32|475.32|13
1616694680000|2021-03-25 17:51:20|479.39|475.39|479.24|475.24|479.39|475.39|479.17|475.17|25
1616694690000|2021-03-25 17:51:30|479.19|475.19|479.13|475.13|479.19|475.19|479.1|475.1|17
1616694700000|2021-03-25 17:51:40|479.12|475.12|479.18|475.18|479.2|475.2|479.11|475.11|16
1616694710000|2021-03-25 17:51:50|479.3|475.3|479.1|475.1|479.3|475.3|479.1|475.1|16
1616694720000|2021-03-25 17:52:00|479.17|475.17|479.22|475.22|479.24|475.24|479.03|475.03|25
1616694730000|2021-03-25 17:52:10|479.24|475.24|479.04|475.04|479.24|475.24|479.03|475.03|19
1616694740000|2021-03-25 17:52:20|479.05|475.05|478.72|474.72|479.1|475.1|478.72|474.72|22
1616694750000|2021-03-25 17:52:30|478.73|474.73|478.95|474.95|478.96|474.96|478.73|474.73|20
1616694760000|2021-03-25 17:52:40|478.97|474.97|479.16|475.16|479.18|475.18|478.97|474.97|18
1616694770000|2021-03-25 17:52:50|479.17|475.17|479.16|475.16|479.17|475.17|479.15|475.15|14
1616694780000|2021-03-25 17:53:00|479.15|475.15|479.22|475.22|479.22|475.22|479.15|475.15|13
1616694790000|2021-03-25 17:53:10|479.21|475.21|479.3|475.3|479.3|475.3|479.17|475.17|21
1616694800000|2021-03-25 17:53:20|479.31|475.31|479.46|475.46|479.46|475.46|479.3|475.3|24
1616694810000|2021-03-25 17:53:30|479.43|475.43|479.42|475.42|479.48|475.48|479.38|475.38|15
1616694820000|2021-03-25 17:53:40|479.41|475.41|479.53|475.53|479.59|475.59|479.4|475.4|25
1616694830000|2021-03-25 17:53:50|479.52|475.52|479.64|475.64|479.78|475.78|479.48|475.48|20
1616694840000|2021-03-25 17:54:00|479.68|475.68|479.37|475.37|479.78|475.78|479.37|475.37|18
1616694850000|2021-03-25 17:54:10|479.28|475.28|479.55|475.55|479.55|475.55|479.25|475.25|23
1616694860000|2021-03-25 17:54:20|479.56|475.56|479.66|475.66|479.67|475.67|479.56|475.56|15
1616694870000|2021-03-25 17:54:30|479.65|475.65|479.69|475.69|479.74|475.74|479.62|475.62|12
1616694880000|2021-03-25 17:54:40|479.68|475.68|479.65|475.65|479.68|475.68|479.65|475.65|14
1616694890000|2021-03-25 17:54:50|479.7|475.7|479.61|475.61|479.7|475.7|479.61|475.61|19
1616694900000|2021-03-25 17:55:00|479.59|475.59|479.71|475.71|479.72|475.72|479.59|475.59|15
1616694910000|2021-03-25 17:55:10|479.69|475.69|479.57|475.57|479.7|475.7|479.57|475.57|20
1616694920000|2021-03-25 17:55:20|479.62|475.62|479.54|475.54|479.62|475.62|479.53|475.53|12
1616694930000|2021-03-25 17:55:30|479.53|475.53|479.53|475.53|479.63|475.63|479.52|475.52|21
1616694940000|2021-03-25 17:55:40|479.51|475.51|479.57|475.57|479.57|475.57|479.51|475.51|11
1616694950000|2021-03-25 17:55:50|479.55|475.55|479.61|475.61|479.61|475.61|479.53|475.53|10
1616694960000|2021-03-25 17:56:00|479.57|475.57|479.47|475.47|479.58|475.58|479.44|475.44|13
1616694970000|2021-03-25 17:56:10|479.46|475.46|479.53|475.53|479.53|475.53|479.44|475.44|10
1616694980000|2021-03-25 17:56:20|479.49|475.49|479.53|475.53|479.55|475.55|479.49|475.49|7
1616694990000|2021-03-25 17:56:30|479.54|475.54|479.52|475.52|479.54|475.54|479.51|475.51|7
1616695000000|2021-03-25 17:56:40|479.51|475.51|479.57|475.57|479.63|475.63|479.47|475.47|17
1616695010000|2021-03-25 17:56:50|479.65|475.65|479.74|475.74|479.76|475.76|479.65|475.65|17
1616695020000|2021-03-25 17:57:00|479.76|475.76|479.75|475.75|479.79|475.79|479.74|475.74|6
1616695030000|2021-03-25 17:57:10|479.77|475.77|479.75|475.75|479.77|475.77|479.75|475.75|8
1616695040000|2021-03-25 17:57:20|479.74|475.74|479.7|475.7|479.74|475.74|479.7|475.7|6
1616695050000|2021-03-25 17:57:30|479.58|475.58|479.69|475.69|479.69|475.69|479.55|475.55|8
1616695060000|2021-03-25 17:57:40|479.68|475.68|479.66|475.66|479.79|475.79|479.65|475.65|16
1616695070000|2021-03-25 17:57:50|479.67|475.67|479.48|475.48|479.67|475.67|479.48|475.48|7
1616695080000|2021-03-25 17:58:00|479.58|475.58|479.66|475.66|479.74|475.74|479.58|475.58|16
1616695090000|2021-03-25 17:58:10|479.67|475.67|479.63|475.63|479.67|475.67|479.53|475.53|25
1616695100000|2021-03-25 17:58:20|479.6|475.6|479.52|475.52|479.61|475.61|479.49|475.49|20
1616695110000|2021-03-25 17:58:30|479.51|475.51|479.59|475.59|479.6|475.6|479.49|475.49|19
1616695120000|2021-03-25 17:58:40|479.6|475.6|479.65|475.65|479.68|475.68|479.6|475.6|15
1616695130000|2021-03-25 17:58:50|479.68|475.68|479.57|475.57|479.68|475.68|479.56|475.56|16
1616695140000|2021-03-25 17:59:00|479.54|475.54|479.56|475.56|479.57|475.57|479.49|475.49|13
1616695150000|2021-03-25 17:59:10|479.55|475.55|479.56|475.56|479.56|475.56|479.55|475.55|4
1616695160000|2021-03-25 17:59:20|479.58|475.58|479.67|475.67|479.67|475.67|479.57|475.57|9
1616695170000|2021-03-25 17:59:30|479.66|475.66|479.66|475.66|479.67|475.67|479.65|475.65|7
1616695180000|2021-03-25 17:59:40|479.67|475.67|479.68|475.68|479.68|475.68|479.67|475.67|4
1616695190000|2021-03-25 17:59:50|479.69|475.69|479.66|475.66|479.69|475.69|479.65|475.65|7
1616695200000|2021-03-25 18:00:00|479.65|475.65|480.2|476.2|480.2|476.2|479.65|475.65|19
1616695210000|2021-03-25 18:00:10|480.22|476.22|480.21|476.21|480.25|476.25|480.2|476.2|13
1616695220000|2021-03-25 18:00:20|480.24|476.24|479.91|475.91|480.24|476.24|479.8|475.8|25
1616695230000|2021-03-25 18:00:30|479.87|475.87|480.17|476.17|480.17|476.17|479.85|475.85|26
1616695240000|2021-03-25 18:00:40|480.2|476.2|479.88|475.88|480.2|476.2|479.86|475.86|16
1616695250000|2021-03-25 18:00:50|479.89|475.89|479.59|475.59|479.89|475.89|479.59|475.59|20
1616695260000|2021-03-25 18:01:00|479.61|475.61|479.75|475.75|479.81|475.81|479.61|475.61|26
1616695270000|2021-03-25 18:01:10|479.77|475.77|479.64|475.64|479.77|475.77|479.62|475.62|21
1616695280000|2021-03-25 18:01:20|479.65|475.65|479.63|475.63|479.67|475.67|479.62|475.62|15
1616695290000|2021-03-25 18:01:30|479.64|475.64|479.68|475.68|479.81|475.81|479.61|475.61|19
1616695300000|2021-03-25 18:01:40|479.63|475.63|479.56|475.56|479.66|475.66|479.49|475.49|16
1616695310000|2021-03-25 18:01:50|479.58|475.58|479.51|475.51|479.62|475.62|479.49|475.49|8
1616695320000|2021-03-25 18:02:00|479.49|475.49|479.42|475.42|479.6|475.6|479.42|475.42|18
1616695330000|2021-03-25 18:02:10|479.41|475.41|479.41|475.41|479.51|475.51|479.41|475.41|18
1616695340000|2021-03-25 18:02:20|479.4|475.4|479.6|475.6|479.61|475.61|479.4|475.4|21
1616695350000|2021-03-25 18:02:30|479.59|475.59|479.62|475.62|479.7|475.7|479.59|475.59|23
1616695360000|2021-03-25 18:02:40|479.64|475.64|479.77|475.77|479.78|475.78|479.59|475.59|14
1616695370000|2021-03-25 18:02:50|479.75|475.75|479.5|475.5|479.75|475.75|479.5|475.5|22
1616695380000|2021-03-25 18:03:00|479.51|475.51|479.55|475.55|479.55|475.55|479.48|475.48|9
1616695390000|2021-03-25 18:03:10|479.58|475.58|479.46|475.46|479.58|475.58|479.46|475.46|8
1616695400000|2021-03-25 18:03:20|479.47|475.47|479.59|475.59|479.62|475.62|479.47|475.47|24
1616695410000|2021-03-25 18:03:30|479.57|475.57|479.57|475.57|479.58|475.58|479.54|475.54|12
1616695420000|2021-03-25 18:03:40|479.58|475.58|479.58|475.58|479.59|475.59|479.56|475.56|10
1616695430000|2021-03-25 18:03:50|479.59|475.59|479.58|475.58|479.62|475.62|479.56|475.56|13
1616695440000|2021-03-25 18:04:00|479.56|475.56|479.57|475.57|479.62|475.62|479.53|475.53|18
1616695450000|2021-03-25 18:04:10|479.58|475.58|479.73|475.73|479.73|475.73|479.57|475.57|11
1616695460000|2021-03-25 18:04:20|479.79|475.79|479.77|475.77|479.8|475.8|479.76|475.76|13
1616695470000|2021-03-25 18:04:30|479.76|475.76|479.88|475.88|479.88|475.88|479.74|475.74|13
1616695490000|2021-03-25 18:04:50|479.87|475.87|479.68|475.68|479.87|475.87|479.68|475.68|11
1616695500000|2021-03-25 18:05:00|479.69|475.69|479.88|475.88|479.88|475.88|479.69|475.69|14
1616695510000|2021-03-25 18:05:10|479.89|475.89|479.93|475.93|479.95|475.95|479.89|475.89|8
1616695520000|2021-03-25 18:05:20|479.94|475.94|479.95|475.95|479.96|475.96|479.93|475.93|9
1616695530000|2021-03-25 18:05:30|479.96|475.96|479.94|475.94|479.96|475.96|479.93|475.93|13
1616695540000|2021-03-25 18:05:40|479.95|475.95|479.82|475.82|479.96|475.96|479.77|475.77|25
1616695550000|2021-03-25 18:05:50|479.83|475.83|479.99|475.99|479.99|475.99|479.83|475.83|17
1616695560000|2021-03-25 18:06:00|479.95|475.95|480.12|476.12|480.13|476.13|479.95|475.95|14
1616695570000|2021-03-25 18:06:10|480.09|476.09|480.21|476.21|480.21|476.21|480.06|476.06|13
1616695580000|2021-03-25 18:06:20|480.22|476.22|480.32|476.32|480.44|476.44|480.22|476.22|29
1616695590000|2021-03-25 18:06:30|480.11|476.11|480.08|476.08|480.19|476.19|480.08|476.08|22
1616695600000|2021-03-25 18:06:40|480.12|476.12|480.31|476.31|480.31|476.31|480.09|476.09|22
1616695610000|2021-03-25 18:06:50|480.28|476.28|480.23|476.23|480.31|476.31|480.23|476.23|17
1616695620000|2021-03-25 18:07:00|480.22|476.22|480.4|476.4|480.42|476.42|480.21|476.21|19
1616695630000|2021-03-25 18:07:10|480.41|476.41|480.43|476.43|480.47|476.47|480.4|476.4|21
1616695640000|2021-03-25 18:07:20|480.41|476.41|480.37|476.37|480.45|476.45|480.33|476.33|20
1616695650000|2021-03-25 18:07:30|480.23|476.23|480.22|476.22|480.32|476.32|480.15|476.15|23
1616695660000|2021-03-25 18:07:40|480.19|476.19|480.32|476.32|480.38|476.38|480.19|476.19|28
1616695670000|2021-03-25 18:07:50|480.34|476.34|480.36|476.36|480.39|476.39|480.32|476.32|15
1616695680000|2021-03-25 18:08:00|480.37|476.37|480.07|476.07|480.37|476.37|480.07|476.07|18
1616695690000|2021-03-25 18:08:10|480.08|476.08|480.06|476.06|480.14|476.14|480.06|476.06|22
1616695700000|2021-03-25 18:08:20|480.09|476.09|480.14|476.14|480.15|476.15|480.09|476.09|4
1616695710000|2021-03-25 18:08:30|480.11|476.11|480.18|476.18|480.18|476.18|480.1|476.1|14
1616695720000|2021-03-25 18:08:40|480.17|476.17|480.17|476.17|480.24|476.24|480.15|476.15|14
1616695730000|2021-03-25 18:08:50|480.2|476.2|480.16|476.16|480.22|476.22|480.07|476.07|20
1616695740000|2021-03-25 18:09:00|480.15|476.15|480.15|476.15|480.16|476.16|480.14|476.14|10
1616695750000|2021-03-25 18:09:10|480.16|476.16|480.13|476.13|480.2|476.2|480.05|476.05|21
1616695760000|2021-03-25 18:09:20|480.12|476.12|480.35|476.35|480.37|476.37|480.02|476.02|24
1616695770000|2021-03-25 18:09:30|480.36|476.36|480.36|476.36|480.64|476.64|480.36|476.36|23
1616695780000|2021-03-25 18:09:40|480.42|476.42|480.37|476.37|480.42|476.42|480.35|476.35|24
1616695790000|2021-03-25 18:09:50|480.38|476.38|480.47|476.47|480.49|476.49|480.38|476.38|21
1616695800000|2021-03-25 18:10:00|480.48|476.48|480.48|476.48|480.5|476.5|480.41|476.41|16
1616695810000|2021-03-25 18:10:10|480.47|476.47|480.47|476.47|480.5|476.5|480.35|476.35|21
1616695820000|2021-03-25 18:10:20|480.54|476.54|480.43|476.43|480.54|476.54|480.42|476.42|18
1616695830000|2021-03-25 18:10:30|480.41|476.41|480.47|476.47|480.47|476.47|480.37|476.37|22
1616695840000|2021-03-25 18:10:40|480.46|476.46|480.4|476.4|480.47|476.47|480.39|476.39|20
1616695850000|2021-03-25 18:10:50|480.39|476.39|480.4|476.4|480.4|476.4|480.38|476.38|12
1616695860000|2021-03-25 18:11:00|480.39|476.39|480.29|476.29|480.4|476.4|480.26|476.26|14
1616695870000|2021-03-25 18:11:10|480.34|476.34|480.25|476.25|480.36|476.36|480.1|476.1|23
1616695880000|2021-03-25 18:11:20|480.26|476.26|480.23|476.23|480.31|476.31|480.2|476.2|21
1616695890000|2021-03-25 18:11:30|480.17|476.17|479.99|475.99|480.22|476.22|479.96|475.96|22
1616695900000|2021-03-25 18:11:40|480|476|479.95|475.95|480.01|476.01|479.92|475.92|21
1616695910000|2021-03-25 18:11:50|479.96|475.96|479.95|475.95|479.99|475.99|479.9|475.9|22
1616695920000|2021-03-25 18:12:00|479.96|475.96|479.88|475.88|479.96|475.96|479.84|475.84|16
1616695930000|2021-03-25 18:12:10|479.91|475.91|480|476|480|476|479.86|475.86|15
1616695940000|2021-03-25 18:12:20|479.98|475.98|480.05|476.05|480.05|476.05|479.98|475.98|11
1616695950000|2021-03-25 18:12:30|480.07|476.07|480.04|476.04|480.08|476.08|479.99|475.99|12
1616695960000|2021-03-25 18:12:40|480.03|476.03|480.08|476.08|480.11|476.11|480.03|476.03|15
1616695970000|2021-03-25 18:12:50|480.09|476.09|480.21|476.21|480.32|476.32|480.09|476.09|22
1616695980000|2021-03-25 18:13:00|480.2|476.2|480.2|476.2|480.26|476.26|480.13|476.13|21
1616695990000|2021-03-25 18:13:10|480.29|476.29|480.13|476.13|480.29|476.29|480.12|476.12|13
1616696000000|2021-03-25 18:13:20|480.14|476.14|480.23|476.23|480.24|476.24|480.14|476.14|14
1616696010000|2021-03-25 18:13:30|480.2|476.2|480.16|476.16|480.2|476.2|480.15|476.15|9
1616696020000|2021-03-25 18:13:40|480.11|476.11|480.2|476.2|480.22|476.22|480.11|476.11|13
1616696030000|2021-03-25 18:13:50|480.19|476.19|480.19|476.19|480.2|476.2|480.16|476.16|7
1616696040000|2021-03-25 18:14:00|480.17|476.17|479.8|475.8|480.26|476.26|479.77|475.77|18
1616696050000|2021-03-25 18:14:10|479.79|475.79|480.08|476.08|480.09|476.09|479.79|475.79|14
1616696060000|2021-03-25 18:14:20|480.07|476.07|479.92|475.92|480.08|476.08|479.9|475.9|15
1616696070000|2021-03-25 18:14:30|479.91|475.91|479.8|475.8|479.92|475.92|479.8|475.8|13
1616696080000|2021-03-25 18:14:40|479.81|475.81|479.85|475.85|479.85|475.85|479.76|475.76|16
1616696090000|2021-03-25 18:14:50|479.83|475.83|479.85|475.85|479.85|475.85|479.73|475.73|14
1616696100000|2021-03-25 18:15:00|479.86|475.86|479.96|475.96|479.96|475.96|479.86|475.86|9
1616696110000|2021-03-25 18:15:10|479.95|475.95|479.91|475.91|479.95|475.95|479.85|475.85|13
1616696120000|2021-03-25 18:15:20|479.94|475.94|479.94|475.94|479.97|475.97|479.93|475.93|10
1616696130000|2021-03-25 18:15:30|479.95|475.95|480|476|480.04|476.04|479.94|475.94|14
1616696140000|2021-03-25 18:15:40|479.99|475.99|480.17|476.17|480.17|476.17|479.99|475.99|11
1616696150000|2021-03-25 18:15:50|480.18|476.18|480.24|476.24|480.36|476.36|480.16|476.16|18
1616696160000|2021-03-25 18:16:00|480.33|476.33|480.11|476.11|480.33|476.33|480.01|476.01|28
1616696170000|2021-03-25 18:16:10|480.13|476.13|480.43|476.43|480.43|476.43|480.13|476.13|12
1616696180000|2021-03-25 18:16:20|480.44|476.44|480.25|476.25|480.5|476.5|480.24|476.24|26
1616696190000|2021-03-25 18:16:30|480.24|476.24|480.31|476.31|480.31|476.31|480.2|476.2|16
1616696200000|2021-03-25 18:16:40|480.3|476.3|480.41|476.41|480.41|476.41|480.16|476.16|24
1616696210000|2021-03-25 18:16:50|480.42|476.42|480.33|476.33|480.54|476.54|480.32|476.32|23
1616696220000|2021-03-25 18:17:00|480.32|476.32|480.47|476.47|480.48|476.48|480.32|476.32|21
1616696230000|2021-03-25 18:17:10|480.46|476.46|480.48|476.48|480.52|476.52|480.43|476.43|11
1616696240000|2021-03-25 18:17:20|480.49|476.49|480.47|476.47|480.52|476.52|480.3|476.3|23
1616696250000|2021-03-25 18:17:30|480.48|476.48|480.57|476.57|480.57|476.57|480.48|476.48|16
1616696260000|2021-03-25 18:17:40|480.58|476.58|480.57|476.57|480.6|476.6|480.57|476.57|6
1616696270000|2021-03-25 18:17:50|480.58|476.58|480.63|476.63|480.63|476.63|480.57|476.57|13
1616696280000|2021-03-25 18:18:00|480.68|476.68|480.69|476.69|480.81|476.81|480.68|476.68|18
1616696290000|2021-03-25 18:18:10|480.68|476.68|480.47|476.47|480.7|476.7|480.46|476.46|14
1616696300000|2021-03-25 18:18:20|480.45|476.45|480.56|476.56|480.59|476.59|480.44|476.44|14
1616696310000|2021-03-25 18:18:30|480.53|476.53|480.44|476.44|480.56|476.56|480.44|476.44|15
1616696320000|2021-03-25 18:18:40|480.47|476.47|480.74|476.74|480.74|476.74|480.47|476.47|15
1616696330000|2021-03-25 18:18:50|480.75|476.75|480.8|476.8|480.82|476.82|480.75|476.75|12
1616696340000|2021-03-25 18:19:00|480.79|476.79|480.62|476.62|480.79|476.79|480.54|476.54|22
1616696350000|2021-03-25 18:19:10|480.64|476.64|480.66|476.66|480.7|476.7|480.64|476.64|14
1616696360000|2021-03-25 18:19:20|480.69|476.69|480.78|476.78|480.79|476.79|480.64|476.64|21
1616696370000|2021-03-25 18:19:30|480.79|476.79|480.81|476.81|480.82|476.82|480.53|476.53|17
1616696380000|2021-03-25 18:19:40|480.82|476.82|480.88|476.88|480.91|476.91|480.82|476.82|8
1616696390000|2021-03-25 18:19:50|480.89|476.89|480.94|476.94|480.94|476.94|480.89|476.89|6
1616696400000|2021-03-25 18:20:00|480.95|476.95|480.58|476.58|480.95|476.95|480.55|476.55|25
1616696410000|2021-03-25 18:20:10|480.57|476.57|480.5|476.5|480.57|476.57|480.44|476.44|14
1616696420000|2021-03-25 18:20:20|480.49|476.49|480.46|476.46|480.49|476.49|480.43|476.43|8
1616696430000|2021-03-25 18:20:30|480.5|476.5|480.56|476.56|480.56|476.56|480.47|476.47|7
1616696440000|2021-03-25 18:20:40|480.52|476.52|480.31|476.31|480.52|476.52|480.29|476.29|18
1616696450000|2021-03-25 18:20:50|480.25|476.25|480.3|476.3|480.3|476.3|480.22|476.22|10
1616696460000|2021-03-25 18:21:00|480.31|476.31|480.34|476.34|480.38|476.38|480.3|476.3|8
1616696470000|2021-03-25 18:21:10|480.36|476.36|480.62|476.62|480.73|476.73|480.36|476.36|31
1616696480000|2021-03-25 18:21:20|480.63|476.63|480.7|476.7|480.7|476.7|480.6|476.6|24
1616696490000|2021-03-25 18:21:30|480.68|476.68|480.68|476.68|480.71|476.71|480.57|476.57|18
1616696500000|2021-03-25 18:21:40|480.66|476.66|480.77|476.77|480.77|476.77|480.61|476.61|23
1616696510000|2021-03-25 18:21:50|480.76|476.76|480.69|476.69|480.78|476.78|480.68|476.68|20
1616696520000|2021-03-25 18:22:00|480.68|476.68|480.83|476.83|480.83|476.83|480.67|476.67|21
1616696530000|2021-03-25 18:22:10|480.84|476.84|480.79|476.79|480.84|476.84|480.79|476.79|8
1616696540000|2021-03-25 18:22:20|480.78|476.78|480.61|476.61|480.79|476.79|480.59|476.59|23
1616696550000|2021-03-25 18:22:30|480.6|476.6|480.51|476.51|480.6|476.6|480.5|476.5|23
1616696560000|2021-03-25 18:22:40|480.49|476.49|480.4|476.4|480.55|476.55|480.4|476.4|15
1616696570000|2021-03-25 18:22:50|480.39|476.39|480.38|476.38|480.42|476.42|480.29|476.29|14
1616696580000|2021-03-25 18:23:00|480.4|476.4|480.19|476.19|480.4|476.4|480.18|476.18|23
1616696590000|2021-03-25 18:23:10|480.18|476.18|480.22|476.22|480.27|476.27|480.18|476.18|13
1616696600000|2021-03-25 18:23:20|480.18|476.18|480.17|476.17|480.21|476.21|480.15|476.15|16
1616696610000|2021-03-25 18:23:30|480.16|476.16|480.16|476.16|480.18|476.18|480.13|476.13|13
1616696620000|2021-03-25 18:23:40|480.14|476.14|480.22|476.22|480.29|476.29|480.14|476.14|23
1616696630000|2021-03-25 18:23:50|480.23|476.23|480.37|476.37|480.38|476.38|480.23|476.23|24
1616696640000|2021-03-25 18:24:00|480.35|476.35|480.46|476.46|480.47|476.47|480.32|476.32|17
1616696650000|2021-03-25 18:24:10|480.47|476.47|480.5|476.5|480.51|476.51|480.37|476.37|19
1616696660000|2021-03-25 18:24:20|480.47|476.47|480.42|476.42|480.47|476.47|480.3|476.3|14
1616696670000|2021-03-25 18:24:30|480.44|476.44|480.42|476.42|480.44|476.44|480.4|476.4|16
1616696680000|2021-03-25 18:24:40|480.41|476.41|480.2|476.2|480.42|476.42|480.2|476.2|9
1616696690000|2021-03-25 18:24:50|480.19|476.19|480.26|476.26|480.26|476.26|480.15|476.15|19
1616696700000|2021-03-25 18:25:00|480.27|476.27|480.25|476.25|480.27|476.27|480.13|476.13|15
1616696710000|2021-03-25 18:25:10|480.27|476.27|480.15|476.15|480.27|476.27|480.13|476.13|13
1616696720000|2021-03-25 18:25:20|480.12|476.12|480.15|476.15|480.16|476.16|480.12|476.12|8
1616696730000|2021-03-25 18:25:30|480.18|476.18|480.22|476.22|480.25|476.25|480.14|476.14|12
1616696740000|2021-03-25 18:25:40|480.21|476.21|480.25|476.25|480.25|476.25|480.2|476.2|14
1616696750000|2021-03-25 18:25:50|480.26|476.26|480.5|476.5|480.53|476.53|480.26|476.26|19
1616696760000|2021-03-25 18:26:00|480.49|476.49|480.43|476.43|480.49|476.49|480.43|476.43|12
1616696770000|2021-03-25 18:26:10|480.45|476.45|480.57|476.57|480.59|476.59|480.45|476.45|16
1616696780000|2021-03-25 18:26:20|480.56|476.56|480.59|476.59|480.59|476.59|480.56|476.56|12
1616696790000|2021-03-25 18:26:30|480.58|476.58|480.57|476.57|480.6|476.6|480.51|476.51|21
1616696800000|2021-03-25 18:26:40|480.58|476.58|480.73|476.73|480.73|476.73|480.57|476.57|11
1616696810000|2021-03-25 18:26:50|480.74|476.74|480.74|476.74|480.75|476.75|480.72|476.72|9
1616696820000|2021-03-25 18:27:00|480.75|476.75|480.5|476.5|480.77|476.77|480.48|476.48|19
1616696830000|2021-03-25 18:27:10|480.51|476.51|480.47|476.47|480.51|476.51|480.47|476.47|5
1616696840000|2021-03-25 18:27:20|480.48|476.48|480.56|476.56|480.58|476.58|480.43|476.43|16
1616696850000|2021-03-25 18:27:30|480.58|476.58|480.59|476.59|480.59|476.59|480.43|476.43|14
1616696860000|2021-03-25 18:27:40|480.58|476.58|480.65|476.65|480.65|476.65|480.58|476.58|8
1616696870000|2021-03-25 18:27:50|480.66|476.66|480.68|476.68|480.69|476.69|480.66|476.66|5
1616696880000|2021-03-25 18:28:00|480.69|476.69|480.62|476.62|480.71|476.71|480.62|476.62|15
1616696890000|2021-03-25 18:28:10|480.63|476.63|480.67|476.67|480.69|476.69|480.62|476.62|9
1616696900000|2021-03-25 18:28:20|480.69|476.69|480.66|476.66|480.69|476.69|480.64|476.64|10
1616696910000|2021-03-25 18:28:30|480.67|476.67|480.76|476.76|480.76|476.76|480.67|476.67|8
1616696920000|2021-03-25 18:28:40|480.78|476.78|481.04|477.04|481.05|477.05|480.78|476.78|14
1616696930000|2021-03-25 18:28:50|481.05|477.05|480.85|476.85|481.07|477.07|480.85|476.85|10
1616696940000|2021-03-25 18:29:00|480.86|476.86|480.76|476.76|481.05|477.05|480.76|476.76|21
1616696950000|2021-03-25 18:29:10|480.75|476.75|480.59|476.59|480.77|476.77|480.5|476.5|16
1616696960000|2021-03-25 18:29:20|480.58|476.58|480.72|476.72|480.74|476.74|480.58|476.58|13
1616696970000|2021-03-25 18:29:30|480.7|476.7|480.61|476.61|480.71|476.71|480.55|476.55|19
1616696980000|2021-03-25 18:29:40|480.62|476.62|480.72|476.72|480.72|476.72|480.61|476.61|8
1616696990000|2021-03-25 18:29:50|480.7|476.7|480.67|476.67|480.78|476.78|480.67|476.67|11
1616697000000|2021-03-25 18:30:00|480.69|476.69|480.81|476.81|480.81|476.81|480.63|476.63|17
1616697010000|2021-03-25 18:30:10|480.83|476.83|480.92|476.92|480.94|476.94|480.83|476.83|10
1616697020000|2021-03-25 18:30:20|480.94|476.94|480.82|476.82|480.94|476.94|480.76|476.76|10
1616697030000|2021-03-25 18:30:30|480.85|476.85|480.91|476.91|480.91|476.91|480.85|476.85|12
1616697040000|2021-03-25 18:30:40|480.92|476.92|480.97|476.97|481.01|477.01|480.92|476.92|10
1616697050000|2021-03-25 18:30:50|481.12|477.12|481.27|477.27|481.3|477.3|481.03|477.03|11
1616697060000|2021-03-25 18:31:00|481.28|477.28|481.33|477.33|481.34|477.34|481.25|477.25|14
1616697070000|2021-03-25 18:31:10|481.4|477.4|481.24|477.24|481.4|477.4|481.23|477.23|16
1616697080000|2021-03-25 18:31:20|481.23|477.23|481.24|477.24|481.28|477.28|481.17|477.17|20
1616697090000|2021-03-25 18:31:30|481.2|477.2|481.21|477.21|481.21|477.21|481.17|477.17|7
1616697100000|2021-03-25 18:31:40|481.35|477.35|481.36|477.36|481.37|477.37|481.34|477.34|11
1616697110000|2021-03-25 18:31:50|481.35|477.35|481.53|477.53|481.53|477.53|481.35|477.35|8
1616697120000|2021-03-25 18:32:00|481.56|477.56|481.21|477.21|481.63|477.63|481.17|477.17|24
1616697130000|2021-03-25 18:32:10|481.22|477.22|481.1|477.1|481.24|477.24|481.09|477.09|14
1616697140000|2021-03-25 18:32:20|481.11|477.11|481.22|477.22|481.22|477.22|481.1|477.1|4
1616697150000|2021-03-25 18:32:30|481.24|477.24|481.28|477.28|481.28|477.28|481.22|477.22|15
1616697160000|2021-03-25 18:32:40|481.31|477.31|481.28|477.28|481.51|477.51|481.24|477.24|20
1616697170000|2021-03-25 18:32:50|481.29|477.29|481.29|477.29|481.36|477.36|481.29|477.29|5
1616697180000|2021-03-25 18:33:00|481.3|477.3|481.47|477.47|481.48|477.48|481.27|477.27|17
1616697190000|2021-03-25 18:33:10|481.46|477.46|481.55|477.55|481.55|477.55|481.42|477.42|15
1616697200000|2021-03-25 18:33:20|481.56|477.56|481.5|477.5|481.56|477.56|481.37|477.37|14
1616697210000|2021-03-25 18:33:30|481.52|477.52|481.62|477.62|481.78|477.78|481.47|477.47|19
1616697220000|2021-03-25 18:33:40|481.69|477.69|481.46|477.46|481.69|477.69|481.46|477.46|15
1616697230000|2021-03-25 18:33:50|481.45|477.45|481.2|477.2|481.46|477.46|481.2|477.2|18
1616697240000|2021-03-25 18:34:00|481.34|477.34|481.38|477.38|481.42|477.42|481.34|477.34|13
1616697250000|2021-03-25 18:34:10|481.39|477.39|481.28|477.28|481.39|477.39|481.2|477.2|23
1616697260000|2021-03-25 18:34:20|481.3|477.3|480.88|476.88|481.3|477.3|480.82|476.82|20
1616697270000|2021-03-25 18:34:30|480.87|476.87|480.81|476.81|480.87|476.87|480.81|476.81|8
1616697280000|2021-03-25 18:34:40|480.82|476.82|481.17|477.17|481.22|477.22|480.8|476.8|26
1616697290000|2021-03-25 18:34:50|481.16|477.16|481.15|477.15|481.19|477.19|481.07|477.07|14
1616697300000|2021-03-25 18:35:00|481.14|477.14|480.92|476.92|481.14|477.14|480.88|476.88|23
1616697310000|2021-03-25 18:35:10|480.93|476.93|481.07|477.07|481.15|477.15|480.93|476.93|18
1616697320000|2021-03-25 18:35:20|481.09|477.09|481.27|477.27|481.27|477.27|481.02|477.02|16
1616697330000|2021-03-25 18:35:30|481.21|477.21|481.24|477.24|481.24|477.24|481.21|477.21|13
1616697340000|2021-03-25 18:35:40|481.25|477.25|481.43|477.43|481.43|477.43|481.14|477.14|18
1616697350000|2021-03-25 18:35:50|481.48|477.48|481.47|477.47|481.49|477.49|481.37|477.37|13
1616697360000|2021-03-25 18:36:00|481.48|477.48|481.43|477.43|481.51|477.51|481.36|477.36|18
1616697370000|2021-03-25 18:36:10|481.42|477.42|481.38|477.38|481.43|477.43|481.36|477.36|14
1616697380000|2021-03-25 18:36:20|481.39|477.39|481.19|477.19|481.45|477.45|481.18|477.18|19
1616697390000|2021-03-25 18:36:30|481.18|477.18|481.22|477.22|481.24|477.24|481.14|477.14|11
1616697400000|2021-03-25 18:36:40|481.23|477.23|481.45|477.45|481.52|477.52|481.23|477.23|19
1616697410000|2021-03-25 18:36:50|481.39|477.39|481.3|477.3|481.42|477.42|481.26|477.26|19
1616697420000|2021-03-25 18:37:00|481.29|477.29|481.3|477.3|481.36|477.36|481.18|477.18|19
1616697430000|2021-03-25 18:37:10|481.29|477.29|481.49|477.49|481.49|477.49|481.29|477.29|23
1616697440000|2021-03-25 18:37:20|481.47|477.47|481.52|477.52|481.53|477.53|481.43|477.43|15
1616697450000|2021-03-25 18:37:30|481.5|477.5|481.42|477.42|481.53|477.53|481.32|477.32|20
1616697460000|2021-03-25 18:37:40|481.45|477.45|481.6|477.6|481.62|477.62|481.45|477.45|22
1616697470000|2021-03-25 18:37:50|481.51|477.51|481.6|477.6|481.63|477.63|481.51|477.51|15
1616697480000|2021-03-25 18:38:00|481.61|477.61|481.71|477.71|481.72|477.72|481.6|477.6|14
1616697490000|2021-03-25 18:38:10|481.72|477.72|481.7|477.7|481.72|477.72|481.65|477.65|9
1616697500000|2021-03-25 18:38:20|481.71|477.71|481.67|477.67|481.72|477.72|481.6|477.6|18
1616697510000|2021-03-25 18:38:30|481.69|477.69|481.82|477.82|481.82|477.82|481.63|477.63|22
1616697520000|2021-03-25 18:38:40|481.81|477.81|481.86|477.86|481.88|477.88|481.79|477.79|20
1616697530000|2021-03-25 18:38:50|481.87|477.87|481.83|477.83|481.88|477.88|481.83|477.83|7
1616697540000|2021-03-25 18:39:00|481.87|477.87|481.84|477.84|481.88|477.88|481.83|477.83|19
1616697550000|2021-03-25 18:39:10|481.85|477.85|481.67|477.67|481.87|477.87|481.59|477.59|25
1616697560000|2021-03-25 18:39:20|481.66|477.66|481.82|477.82|481.82|477.82|481.57|477.57|18
1616697570000|2021-03-25 18:39:30|481.84|477.84|481.91|477.91|481.99|477.99|481.83|477.83|22
1616697580000|2021-03-25 18:39:40|481.92|477.92|482.15|478.15|482.15|478.15|481.91|477.91|20
1616697590000|2021-03-25 18:39:50|482.14|478.14|482.04|478.04|482.15|478.15|481.94|477.94|18
1616697600000|2021-03-25 18:40:00|482.03|478.03|481.91|477.91|482.03|478.03|481.85|477.85|32
1616697610000|2021-03-25 18:40:10|481.95|477.95|482.03|478.03|482.09|478.09|481.86|477.86|21
1616697620000|2021-03-25 18:40:20|481.99|477.99|481.84|477.84|482.05|478.05|481.84|477.84|17
1616697630000|2021-03-25 18:40:30|481.82|477.82|481.81|477.81|481.84|477.84|481.78|477.78|14
1616697640000|2021-03-25 18:40:40|481.86|477.86|482.11|478.11|482.3|478.3|481.85|477.85|33
1616697650000|2021-03-25 18:40:50|482.17|478.17|482.23|478.23|482.29|478.29|482.09|478.09|21
1616697660000|2021-03-25 18:41:00|482.17|478.17|481.78|477.78|482.17|478.17|481.72|477.72|31
1616697670000|2021-03-25 18:41:10|481.8|477.8|481.83|477.83|481.85|477.85|481.6|477.6|25
1616697680000|2021-03-25 18:41:20|481.84|477.84|481.77|477.77|481.95|477.95|481.69|477.69|23
1616697690000|2021-03-25 18:41:30|481.75|477.75|481.75|477.75|481.75|477.75|481.64|477.64|26
1616697700000|2021-03-25 18:41:40|481.69|477.69|481.61|477.61|481.77|477.77|481.59|477.59|16
1616697710000|2021-03-25 18:41:50|481.65|477.65|481.66|477.66|481.73|477.73|481.51|477.51|27
1616697720000|2021-03-25 18:42:00|481.67|477.67|481.54|477.54|481.67|477.67|481.51|477.51|20
1616697730000|2021-03-25 18:42:10|481.55|477.55|481.32|477.32|481.55|477.55|481.25|477.25|22
1616697740000|2021-03-25 18:42:20|481.33|477.33|481.53|477.53|481.53|477.53|481.33|477.33|27
1616697750000|2021-03-25 18:42:30|481.49|477.49|481.58|477.58|481.68|477.68|481.49|477.49|15
1616697760000|2021-03-25 18:42:40|481.59|477.59|481.73|477.73|481.74|477.74|481.57|477.57|20
1616697770000|2021-03-25 18:42:50|481.74|477.74|481.7|477.7|481.76|477.76|481.69|477.69|18
1616697780000|2021-03-25 18:43:00|481.68|477.68|481.85|477.85|481.85|477.85|481.68|477.68|28
1616697790000|2021-03-25 18:43:10|481.84|477.84|481.78|477.78|481.87|477.87|481.7|477.7|22
1616697800000|2021-03-25 18:43:20|481.76|477.76|481.77|477.77|481.79|477.79|481.76|477.76|6
1616697810000|2021-03-25 18:43:30|481.76|477.76|481.77|477.77|481.78|477.78|481.75|477.75|5
1616697820000|2021-03-25 18:43:40|481.78|477.78|482.12|478.12|482.12|478.12|481.78|477.78|25
1616697830000|2021-03-25 18:43:50|482.11|478.11|481.92|477.92|482.11|478.11|481.88|477.88|22
1616697840000|2021-03-25 18:44:00|481.89|477.89|481.98|477.98|482.17|478.17|481.88|477.88|23
1616697850000|2021-03-25 18:44:10|481.96|477.96|482.12|478.12|482.12|478.12|481.92|477.92|22
1616697860000|2021-03-25 18:44:20|482.11|478.11|482.05|478.05|482.21|478.21|482.05|478.05|27
1616697870000|2021-03-25 18:44:30|482.03|478.03|482.21|478.21|482.21|478.21|482.03|478.03|18
1616697880000|2021-03-25 18:44:40|482.22|478.22|482.25|478.25|482.26|478.26|482.11|478.11|19
1616697890000|2021-03-25 18:44:50|482.24|478.24|482.15|478.15|482.24|478.24|481.98|477.98|22
1616697900000|2021-03-25 18:45:00|482.14|478.14|481.88|477.88|482.16|478.16|481.86|477.86|26
1616697910000|2021-03-25 18:45:10|481.9|477.9|481.98|477.98|481.98|477.98|481.9|477.9|10
1616697920000|2021-03-25 18:45:20|481.97|477.97|482.12|478.12|482.16|478.16|481.95|477.95|19
1616697930000|2021-03-25 18:45:30|482.19|478.19|482.31|478.31|482.33|478.33|482.19|478.19|15
1616697940000|2021-03-25 18:45:40|482.32|478.32|482.27|478.27|482.33|478.33|482.27|478.27|19
1616697950000|2021-03-25 18:45:50|482.3|478.3|482.48|478.48|482.5|478.5|482.29|478.29|21
1616697960000|2021-03-25 18:46:00|482.36|478.36|482.31|478.31|482.41|478.41|482.3|478.3|21
1616697970000|2021-03-25 18:46:10|482.32|478.32|482.33|478.33|482.35|478.35|482.29|478.29|12
1616697980000|2021-03-25 18:46:20|482.35|478.35|482.14|478.14|482.35|478.35|482.14|478.14|26
1616697990000|2021-03-25 18:46:30|482.15|478.15|482.14|478.14|482.15|478.15|481.97|477.97|18
1616698000000|2021-03-25 18:46:40|482.13|478.13|482.03|478.03|482.15|478.15|482.02|478.02|23
1616698010000|2021-03-25 18:46:50|482.02|478.02|482.14|478.14|482.14|478.14|482.02|478.02|18
1616698020000|2021-03-25 18:47:00|482.13|478.13|481.95|477.95|482.18|478.18|481.92|477.92|27
1616698030000|2021-03-25 18:47:10|481.96|477.96|482.04|478.04|482.07|478.07|481.96|477.96|11
1616698040000|2021-03-25 18:47:20|482.05|478.05|482.08|478.08|482.09|478.09|482.02|478.02|13
1616698050000|2021-03-25 18:47:30|482.05|478.05|481.95|477.95|482.07|478.07|481.95|477.95|17
1616698060000|2021-03-25 18:47:40|481.96|477.96|481.9|477.9|481.96|477.96|481.83|477.83|14
1616698070000|2021-03-25 18:47:50|481.93|477.93|481.97|477.97|482.04|478.04|481.93|477.93|15
1616698080000|2021-03-25 18:48:00|481.98|477.98|481.99|477.99|482.03|478.03|481.97|477.97|23
1616698090000|2021-03-25 18:48:10|481.98|477.98|481.74|477.74|482|478|481.74|477.74|29
1616698100000|2021-03-25 18:48:20|481.73|477.73|481.45|477.45|481.73|477.73|481.43|477.43|30
1616698110000|2021-03-25 18:48:30|481.43|477.43|481.06|477.06|481.44|477.44|481.01|477.01|32
1616698120000|2021-03-25 18:48:40|481.05|477.05|481.12|477.12|481.21|477.21|481.02|477.02|25
1616698130000|2021-03-25 18:48:50|481.13|477.13|481.26|477.26|481.34|477.34|481.02|477.02|32
1616698140000|2021-03-25 18:49:00|481.3|477.3|481.54|477.54|481.55|477.55|481.3|477.3|23
1616698150000|2021-03-25 18:49:10|481.51|477.51|481.47|477.47|481.52|477.52|481.38|477.38|16
1616698160000|2021-03-25 18:49:20|481.48|477.48|481.45|477.45|481.49|477.49|481.44|477.44|16
1616698170000|2021-03-25 18:49:30|481.46|477.46|481.44|477.44|481.49|477.49|481.44|477.44|21
1616698180000|2021-03-25 18:49:40|481.43|477.43|481.49|477.49|481.5|477.5|481.42|477.42|13
1616698190000|2021-03-25 18:49:50|481.48|477.48|481.33|477.33|481.48|477.48|481.21|477.21|20
1616698200000|2021-03-25 18:50:00|481.32|477.32|481.47|477.47|481.47|477.47|481.28|477.28|22
1616698210000|2021-03-25 18:50:10|481.48|477.48|481.65|477.65|481.69|477.69|481.48|477.48|18
1616698220000|2021-03-25 18:50:20|481.67|477.67|481.56|477.56|481.67|477.67|481.48|477.48|20
1616698230000|2021-03-25 18:50:30|481.62|477.62|481.9|477.9|481.9|477.9|481.62|477.62|21
1616698240000|2021-03-25 18:50:40|481.91|477.91|481.91|477.91|481.98|477.98|481.9|477.9|13
1616698250000|2021-03-25 18:50:50|481.9|477.9|481.73|477.73|481.9|477.9|481.71|477.71|26
1616698260000|2021-03-25 18:51:00|481.72|477.72|481.43|477.43|481.72|477.72|481.33|477.33|28
1616698270000|2021-03-25 18:51:10|481.41|477.41|481.47|477.47|481.49|477.49|481.31|477.31|28
1616698280000|2021-03-25 18:51:20|481.44|477.44|481.35|477.35|481.46|477.46|481.33|477.33|26
1616698290000|2021-03-25 18:51:30|481.33|477.33|481.35|477.35|481.37|477.37|481.32|477.32|10
1616698300000|2021-03-25 18:51:40|481.37|477.37|481.19|477.19|481.39|477.39|481.19|477.19|19
1616698310000|2021-03-25 18:51:50|481.24|477.24|481.39|477.39|481.42|477.42|481.22|477.22|18
1616698320000|2021-03-25 18:52:00|481.4|477.4|481.15|477.15|481.4|477.4|481.11|477.11|22
1616698330000|2021-03-25 18:52:10|481.16|477.16|481.08|477.08|481.16|477.16|480.96|476.96|21
1616698340000|2021-03-25 18:52:20|481.06|477.06|481.3|477.3|481.3|477.3|480.92|476.92|26
1616698350000|2021-03-25 18:52:30|481.34|477.34|481.27|477.27|481.44|477.44|481.23|477.23|15
1616698360000|2021-03-25 18:52:40|481.23|477.23|481.03|477.03|481.23|477.23|481.02|477.02|19
1616698370000|2021-03-25 18:52:50|481|477|481.19|477.19|481.26|477.26|481|477|24
1616698380000|2021-03-25 18:53:00|481.2|477.2|481.08|477.08|481.2|477.2|481.05|477.05|20
1616698390000|2021-03-25 18:53:10|481.07|477.07|481.05|477.05|481.07|477.07|480.86|476.86|26
1616698400000|2021-03-25 18:53:20|481.03|477.03|481.37|477.37|481.4|477.4|481.01|477.01|26
1616698410000|2021-03-25 18:53:30|481.4|477.4|481.33|477.33|481.45|477.45|481.19|477.19|27
1616698420000|2021-03-25 18:53:40|481.36|477.36|481.23|477.23|481.37|477.37|481.23|477.23|22
1616698430000|2021-03-25 18:53:50|481.24|477.24|481.23|477.23|481.35|477.35|481.23|477.23|22
1616698440000|2021-03-25 18:54:00|481.22|477.22|481.48|477.48|481.48|477.48|481.19|477.19|18
1616698450000|2021-03-25 18:54:10|481.54|477.54|481.42|477.42|481.6|477.6|481.34|477.34|30
1616698460000|2021-03-25 18:54:20|481.41|477.41|481.45|477.45|481.47|477.47|481.41|477.41|12
1616698470000|2021-03-25 18:54:30|481.46|477.46|481.27|477.27|481.49|477.49|481.25|477.25|22
1616698480000|2021-03-25 18:54:40|481.23|477.23|481.26|477.26|481.31|477.31|481.17|477.17|20
1616698490000|2021-03-25 18:54:50|481.3|477.3|481.38|477.38|481.38|477.38|481.28|477.28|14
1616698500000|2021-03-25 18:55:00|481.37|477.37|481.08|477.08|481.37|477.37|481.07|477.07|25
1616698510000|2021-03-25 18:55:10|481.07|477.07|481.15|477.15|481.15|477.15|481.05|477.05|23
1616698520000|2021-03-25 18:55:20|481.14|477.14|481.1|477.1|481.18|477.18|481.09|477.09|21
1616698530000|2021-03-25 18:55:30|481.11|477.11|481.2|477.2|481.3|477.3|481.11|477.11|30
1616698540000|2021-03-25 18:55:40|481.18|477.18|481|477|481.18|477.18|480.99|476.99|25
1616698550000|2021-03-25 18:55:50|480.97|476.97|481.07|477.07|481.08|477.08|480.95|476.95|7
1616698560000|2021-03-25 18:56:00|481.06|477.06|481.37|477.37|481.37|477.37|481.06|477.06|24
1616698570000|2021-03-25 18:56:10|481.4|477.4|481.45|477.45|481.47|477.47|481.22|477.22|29
1616698580000|2021-03-25 18:56:20|481.42|477.42|481.32|477.32|481.44|477.44|481.31|477.31|25
1616698590000|2021-03-25 18:56:30|481.31|477.31|481.26|477.26|481.37|477.37|481.22|477.22|23
1616698600000|2021-03-25 18:56:40|481.28|477.28|481.27|477.27|481.28|477.28|481.25|477.25|4
1616698610000|2021-03-25 18:56:50|481.26|477.26|481.41|477.41|481.41|477.41|481.25|477.25|13
1616698620000|2021-03-25 18:57:00|481.42|477.42|481.21|477.21|481.42|477.42|481.12|477.12|25
1616698630000|2021-03-25 18:57:10|481.19|477.19|481.12|477.12|481.23|477.23|481.11|477.11|17
1616698640000|2021-03-25 18:57:20|481.11|477.11|481.16|477.16|481.21|477.21|481.1|477.1|18
1616698650000|2021-03-25 18:57:30|481.19|477.19|481.26|477.26|481.26|477.26|481.19|477.19|10
1616698660000|2021-03-25 18:57:40|481.27|477.27|481.26|477.26|481.28|477.28|481.26|477.26|14
1616698670000|2021-03-25 18:57:50|481.27|477.27|481.3|477.3|481.31|477.31|481.15|477.15|18
1616698680000|2021-03-25 18:58:00|481.29|477.29|481.39|477.39|481.46|477.46|481.29|477.29|27
1616698690000|2021-03-25 18:58:10|481.38|477.38|481.29|477.29|481.38|477.38|481.28|477.28|15
1616698700000|2021-03-25 18:58:20|481.32|477.32|481.35|477.35|481.39|477.39|481.32|477.32|12
1616698710000|2021-03-25 18:58:30|481.34|477.34|481.31|477.31|481.34|477.34|481.19|477.19|29
1616698720000|2021-03-25 18:58:40|481.29|477.29|481.24|477.24|481.29|477.29|481.22|477.22|14
1616698730000|2021-03-25 18:58:50|481.25|477.25|481.44|477.44|481.44|477.44|481.25|477.25|15
1616698740000|2021-03-25 18:59:00|481.46|477.46|481.43|477.43|481.61|477.61|481.41|477.41|19
1616698750000|2021-03-25 18:59:10|481.46|477.46|481.37|477.37|481.59|477.59|481.37|477.37|18
1616698760000|2021-03-25 18:59:20|481.31|477.31|481.16|477.16|481.38|477.38|481.16|477.16|20
1616698770000|2021-03-25 18:59:30|481.15|477.15|481.14|477.14|481.17|477.17|481.1|477.1|19
1616698780000|2021-03-25 18:59:40|481.13|477.13|481.29|477.29|481.29|477.29|481.13|477.13|18
1616698790000|2021-03-25 18:59:50|481.3|477.3|481.3|477.3|481.32|477.32|481.23|477.23|16
1616698800000|2021-03-25 19:00:00|481.29|477.29|481.44|477.44|481.44|477.44|481.29|477.29|20
1616698810000|2021-03-25 19:00:10|481.48|477.48|481.22|477.22|481.5|477.5|481.21|477.21|22
1616698820000|2021-03-25 19:00:20|481.24|477.24|481.3|477.3|481.32|477.32|481.24|477.24|12
1616698830000|2021-03-25 19:00:30|481.29|477.29|481.28|477.28|481.31|477.31|481.28|477.28|6
1616698840000|2021-03-25 19:00:40|481.27|477.27|481.28|477.28|481.29|477.29|481.21|477.21|15
1616698850000|2021-03-25 19:00:50|481.3|477.3|481.43|477.43|481.47|477.47|481.3|477.3|18
1616698860000|2021-03-25 19:01:00|481.45|477.45|481.36|477.36|481.46|477.46|481.35|477.35|14
1616698870000|2021-03-25 19:01:10|481.37|477.37|481.39|477.39|481.4|477.4|481.36|477.36|7
1616698880000|2021-03-25 19:01:20|481.4|477.4|481.43|477.43|481.43|477.43|481.39|477.39|15
1616698890000|2021-03-25 19:01:30|481.42|477.42|481.43|477.43|481.45|477.45|481.42|477.42|4
1616698900000|2021-03-25 19:01:40|481.42|477.42|481.4|477.4|481.44|477.44|481.4|477.4|9
1616698910000|2021-03-25 19:01:50|481.44|477.44|481.36|477.36|481.45|477.45|481.36|477.36|19
1616698920000|2021-03-25 19:02:00|481.37|477.37|481.37|477.37|481.38|477.38|481.34|477.34|11
1616698930000|2021-03-25 19:02:10|481.36|477.36|481.34|477.34|481.36|477.36|481.33|477.33|8
1616698940000|2021-03-25 19:02:20|481.33|477.33|481.37|477.37|481.4|477.4|481.33|477.33|15
1616698950000|2021-03-25 19:02:30|481.36|477.36|481.34|477.34|481.37|477.37|481.33|477.33|13
1616698960000|2021-03-25 19:02:40|481.36|477.36|481.3|477.3|481.36|477.36|481.3|477.3|12
1616698970000|2021-03-25 19:02:50|481.28|477.28|481.42|477.42|481.42|477.42|481.24|477.24|18
1616698980000|2021-03-25 19:03:00|481.4|477.4|481.4|477.4|481.43|477.43|481.31|477.31|18
1616698990000|2021-03-25 19:03:10|481.34|477.34|481.33|477.33|481.36|477.36|481.32|477.32|11
1616699000000|2021-03-25 19:03:20|481.32|477.32|481.33|477.33|481.42|477.42|481.32|477.32|16
1616699010000|2021-03-25 19:03:30|481.36|477.36|481.3|477.3|481.4|477.4|481.3|477.3|20
1616699020000|2021-03-25 19:03:40|481.29|477.29|481.16|477.16|481.32|477.32|481.15|477.15|15
1616699030000|2021-03-25 19:03:50|481.05|477.05|481.1|477.1|481.13|477.13|480.99|476.99|24
1616699040000|2021-03-25 19:04:00|481.09|477.09|481.15|477.15|481.17|477.17|481.07|477.07|15
1616699050000|2021-03-25 19:04:10|481.11|477.11|481.26|477.26|481.29|477.29|481.11|477.11|14
1616699060000|2021-03-25 19:04:20|481.27|477.27|481.14|477.14|481.28|477.28|481.1|477.1|24
1616699070000|2021-03-25 19:04:30|481.15|477.15|481.15|477.15|481.2|477.2|481.09|477.09|22
1616699080000|2021-03-25 19:04:40|481.13|477.13|481.18|477.18|481.18|477.18|481.08|477.08|16
1616699090000|2021-03-25 19:04:50|481.21|477.21|481.13|477.13|481.23|477.23|481.05|477.05|20
1616699100000|2021-03-25 19:05:00|481.14|477.14|481.11|477.11|481.34|477.34|481.1|477.1|28
1616699110000|2021-03-25 19:05:10|481.12|477.12|481.16|477.16|481.16|477.16|481.07|477.07|20
1616699120000|2021-03-25 19:05:20|481.13|477.13|481.19|477.19|481.22|477.22|481.11|477.11|17
1616699130000|2021-03-25 19:05:30|481.18|477.18|480.93|476.93|481.18|477.18|480.93|476.93|19
1616699140000|2021-03-25 19:05:40|480.94|476.94|480.89|476.89|480.95|476.95|480.87|476.87|20
1616699150000|2021-03-25 19:05:50|480.9|476.9|480.84|476.84|480.97|476.97|480.81|476.81|24
1616699160000|2021-03-25 19:06:00|480.88|476.88|480.9|476.9|480.93|476.93|480.86|476.86|17
1616699170000|2021-03-25 19:06:10|480.89|476.89|480.93|476.93|480.94|476.94|480.82|476.82|19
1616699180000|2021-03-25 19:06:20|480.91|476.91|480.89|476.89|480.91|476.91|480.85|476.85|6
1616699190000|2021-03-25 19:06:30|480.87|476.87|480.86|476.86|480.89|476.89|480.8|476.8|16
1616699200000|2021-03-25 19:06:40|480.89|476.89|481.05|477.05|481.05|477.05|480.88|476.88|15
1616699210000|2021-03-25 19:06:50|481.1|477.1|481.15|477.15|481.25|477.25|481.1|477.1|19
1616699220000|2021-03-25 19:07:00|481.16|477.16|481.16|477.16|481.16|477.16|481.16|477.16|1
1616699230000|2021-03-25 19:07:10|481.15|477.15|481.35|477.35|481.35|477.35|481.15|477.15|9
1616699240000|2021-03-25 19:07:20|481.34|477.34|481.34|477.34|481.35|477.35|481.34|477.34|5
1616699250000|2021-03-25 19:07:30|481.32|477.32|481.26|477.26|481.32|477.32|481.26|477.26|14
1616699260000|2021-03-25 19:07:40|481.25|477.25|481.25|477.25|481.28|477.28|481.25|477.25|10
1616699270000|2021-03-25 19:07:50|481.26|477.26|481.23|477.23|481.26|477.26|481.23|477.23|4
1616699280000|2021-03-25 19:08:00|481.24|477.24|481.24|477.24|481.24|477.24|481.22|477.22|9
1616699290000|2021-03-25 19:08:10|481.26|477.26|481.28|477.28|481.29|477.29|481.26|477.26|9
1616699300000|2021-03-25 19:08:20|481.31|477.31|481.45|477.45|481.46|477.46|481.31|477.31|10
1616699310000|2021-03-25 19:08:30|481.44|477.44|481.51|477.51|481.51|477.51|481.44|477.44|10
1616699320000|2021-03-25 19:08:40|481.52|477.52|481.51|477.51|481.55|477.55|481.5|477.5|10
1616699330000|2021-03-25 19:08:50|481.52|477.52|481.58|477.58|481.59|477.59|481.49|477.49|11
1616699340000|2021-03-25 19:09:00|481.57|477.57|481.33|477.33|481.57|477.57|481.32|477.32|16
1616699350000|2021-03-25 19:09:10|481.32|477.32|481.43|477.43|481.44|477.44|481.32|477.32|16
1616699360000|2021-03-25 19:09:20|481.44|477.44|481.48|477.48|481.48|477.48|481.42|477.42|11
1616699370000|2021-03-25 19:09:30|481.49|477.49|481.49|477.49|481.49|477.49|481.49|477.49|1
1616699380000|2021-03-25 19:09:40|481.5|477.5|481.45|477.45|481.5|477.5|481.45|477.45|9
1616699390000|2021-03-25 19:09:50|481.44|477.44|481.45|477.45|481.47|477.47|481.4|477.4|10
1616699400000|2021-03-25 19:10:00|481.44|477.44|481.41|477.41|481.44|477.44|481.41|477.41|9
1616699410000|2021-03-25 19:10:10|481.42|477.42|481.6|477.6|481.61|477.61|481.42|477.42|13
1616699420000|2021-03-25 19:10:20|481.61|477.61|481.69|477.69|481.71|477.71|481.61|477.61|10
1616699430000|2021-03-25 19:10:30|481.68|477.68|481.63|477.63|481.69|477.69|481.59|477.59|14
1616699440000|2021-03-25 19:10:40|481.62|477.62|481.67|477.67|481.67|477.67|481.62|477.62|5
1616699450000|2021-03-25 19:10:50|481.66|477.66|481.9|477.9|481.91|477.91|481.65|477.65|15
1616699460000|2021-03-25 19:11:00|481.91|477.91|481.92|477.92|481.97|477.97|481.91|477.91|12
1616699470000|2021-03-25 19:11:10|481.93|477.93|481.96|477.96|482|478|481.93|477.93|7
1616699480000|2021-03-25 19:11:20|481.95|477.95|481.79|477.79|481.95|477.95|481.78|477.78|16
1616699490000|2021-03-25 19:11:30|481.76|477.76|481.64|477.64|481.78|477.78|481.64|477.64|16
1616699500000|2021-03-25 19:11:40|481.66|477.66|481.6|477.6|481.68|477.68|481.6|477.6|14
1616699510000|2021-03-25 19:11:50|481.61|477.61|481.62|477.62|481.63|477.63|481.6|477.6|14
1616699520000|2021-03-25 19:12:00|481.61|477.61|481.62|477.62|481.66|477.66|481.6|477.6|14
1616699530000|2021-03-25 19:12:10|481.63|477.63|481.63|477.63|481.64|477.64|481.63|477.63|3
1616699540000|2021-03-25 19:12:20|481.62|477.62|481.63|477.63|481.63|477.63|481.62|477.62|8
1616699550000|2021-03-25 19:12:30|481.61|477.61|481.67|477.67|481.68|477.68|481.61|477.61|13
1616699560000|2021-03-25 19:12:40|481.66|477.66|481.66|477.66|481.67|477.67|481.66|477.66|5
1616699570000|2021-03-25 19:12:50|481.67|477.67|481.65|477.65|481.67|477.67|481.65|477.65|3
1616699580000|2021-03-25 19:13:00|481.66|477.66|481.62|477.62|481.68|477.68|481.61|477.61|8
1616699590000|2021-03-25 19:13:10|481.63|477.63|481.81|477.81|481.82|477.82|481.61|477.61|14
1616699600000|2021-03-25 19:13:20|481.8|477.8|481.98|477.98|481.99|477.99|481.8|477.8|13
1616699610000|2021-03-25 19:13:30|482.05|478.05|482.19|478.19|482.21|478.21|482.05|478.05|18
1616699620000|2021-03-25 19:13:40|482.18|478.18|482.1|478.1|482.18|478.18|482.08|478.08|18
1616699630000|2021-03-25 19:13:50|482.09|478.09|482.11|478.11|482.22|478.22|482.09|478.09|13
1616699640000|2021-03-25 19:14:00|482.1|478.1|482.14|478.14|482.15|478.15|482.08|478.08|11
1616699650000|2021-03-25 19:14:10|482.15|478.15|481.97|477.97|482.15|478.15|481.94|477.94|21
1616699660000|2021-03-25 19:14:20|481.95|477.95|481.94|477.94|481.95|477.95|481.89|477.89|19
1616699670000|2021-03-25 19:14:30|481.91|477.91|481.78|477.78|481.91|477.91|481.77|477.77|25
1616699680000|2021-03-25 19:14:40|481.79|477.79|481.65|477.65|481.79|477.79|481.63|477.63|20
1616699690000|2021-03-25 19:14:50|481.64|477.64|481.62|477.62|481.7|477.7|481.59|477.59|21
1616699700000|2021-03-25 19:15:00|481.63|477.63|481.7|477.7|481.7|477.7|481.56|477.56|17
1616699710000|2021-03-25 19:15:10|481.77|477.77|481.99|477.99|482|478|481.75|477.75|24
1616699720000|2021-03-25 19:15:20|482.01|478.01|482.24|478.24|482.29|478.29|482.01|478.01|20
1616699730000|2021-03-25 19:15:30|482.25|478.25|482.16|478.16|482.25|478.25|482.15|478.15|15
1616699740000|2021-03-25 19:15:40|482.15|478.15|482.29|478.29|482.29|478.29|482.15|478.15|9
1616699750000|2021-03-25 19:15:50|482.27|478.27|482.26|478.26|482.29|478.29|482.23|478.23|15
1616699760000|2021-03-25 19:16:00|482.27|478.27|482.21|478.21|482.27|478.27|482.19|478.19|13
1616699770000|2021-03-25 19:16:10|482.22|478.22|482.2|478.2|482.22|478.22|482.18|478.18|13
1616699780000|2021-03-25 19:16:20|482.21|478.21|482.25|478.25|482.3|478.3|482.21|478.21|17
1616699790000|2021-03-25 19:16:30|482.26|478.26|482.39|478.39|482.4|478.4|482.25|478.25|18
1616699800000|2021-03-25 19:16:40|482.4|478.4|482.42|478.42|482.53|478.53|482.32|478.32|14
1616699810000|2021-03-25 19:16:50|482.44|478.44|482.32|478.32|482.44|478.44|482.32|478.32|14
1616699820000|2021-03-25 19:17:00|482.33|478.33|482.3|478.3|482.33|478.33|482.27|478.27|14
1616699830000|2021-03-25 19:17:10|482.29|478.29|482.27|478.27|482.31|478.31|482.26|478.26|12
1616699840000|2021-03-25 19:17:20|482.25|478.25|482.28|478.28|482.29|478.29|482.24|478.24|14
1616699850000|2021-03-25 19:17:30|482.29|478.29|482.26|478.26|482.3|478.3|482.22|478.22|13
1616699860000|2021-03-25 19:17:40|482.27|478.27|482.27|478.27|482.27|478.27|482.26|478.26|3
1616699870000|2021-03-25 19:17:50|482.26|478.26|482.32|478.32|482.36|478.36|482.26|478.26|18
1616699880000|2021-03-25 19:18:00|482.34|478.34|482.31|478.31|482.36|478.36|482.31|478.31|11
1616699890000|2021-03-25 19:18:10|482.32|478.32|482.35|478.35|482.36|478.36|482.31|478.31|11
1616699900000|2021-03-25 19:18:20|482.36|478.36|482.34|478.34|482.36|478.36|482.34|478.34|2
1616699910000|2021-03-25 19:18:30|482.35|478.35|482.37|478.37|482.39|478.39|482.34|478.34|9
1616699920000|2021-03-25 19:18:40|482.36|478.36|482.05|478.05|482.36|478.36|482.03|478.03|14
1616699930000|2021-03-25 19:18:50|482.06|478.06|482.05|478.05|482.19|478.19|481.97|477.97|22
1616699940000|2021-03-25 19:19:00|482.04|478.04|481.9|477.9|482.05|478.05|481.9|477.9|23
1616699950000|2021-03-25 19:19:10|481.88|477.88|481.92|477.92|482.02|478.02|481.87|477.87|20
1616699960000|2021-03-25 19:19:20|481.93|477.93|481.85|477.85|481.97|477.97|481.81|477.81|21
1616699970000|2021-03-25 19:19:30|481.86|477.86|481.95|477.95|482.02|478.02|481.86|477.86|26
1616699980000|2021-03-25 19:19:40|481.98|477.98|482.05|478.05|482.1|478.1|481.98|477.98|15
1616699990000|2021-03-25 19:19:50|482.03|478.03|482.19|478.19|482.2|478.2|482.01|478.01|17
1616700000000|2021-03-25 19:20:00|482.21|478.21|482.41|478.41|482.44|478.44|482.21|478.21|19
1616700010000|2021-03-25 19:20:10|482.39|478.39|482.44|478.44|482.44|478.44|482.39|478.39|7
1616700020000|2021-03-25 19:20:20|482.45|478.45|482.5|478.5|482.51|478.51|482.44|478.44|11
1616700030000|2021-03-25 19:20:30|482.51|478.51|482.56|478.56|482.58|478.58|482.5|478.5|8
1616700040000|2021-03-25 19:20:40|482.57|478.57|482.27|478.27|482.57|478.57|482.21|478.21|12
1616700050000|2021-03-25 19:20:50|482.35|478.35|482.31|478.31|482.38|478.38|482.28|478.28|19
1616700060000|2021-03-25 19:21:00|482.3|478.3|481.96|477.96|482.31|478.31|481.95|477.95|26
1616700070000|2021-03-25 19:21:10|481.92|477.92|481.77|477.77|481.93|477.93|481.77|477.77|28
1616700080000|2021-03-25 19:21:20|481.74|477.74|481.78|477.78|481.86|477.86|481.73|477.73|25
1616700090000|2021-03-25 19:21:30|481.81|477.81|481.86|477.86|481.88|477.88|481.8|477.8|26
1616700100000|2021-03-25 19:21:40|481.9|477.9|481.87|477.87|481.95|477.95|481.8|477.8|23
1616700110000|2021-03-25 19:21:50|481.88|477.88|481.79|477.79|481.9|477.9|481.76|477.76|15
1616700120000|2021-03-25 19:22:00|481.77|477.77|481.73|477.73|481.79|477.79|481.65|477.65|27
1616700130000|2021-03-25 19:22:10|481.72|477.72|481.76|477.76|481.78|477.78|481.72|477.72|21
1616700140000|2021-03-25 19:22:20|481.75|477.75|482.02|478.02|482.02|478.02|481.75|477.75|19
1616700150000|2021-03-25 19:22:30|481.98|477.98|481.63|477.63|481.98|477.98|481.6|477.6|28
1616700160000|2021-03-25 19:22:40|481.62|477.62|481.58|477.58|481.64|477.64|481.58|477.58|12
1616700170000|2021-03-25 19:22:50|481.61|477.61|481.48|477.48|481.61|477.61|481.34|477.34|21
1616700180000|2021-03-25 19:23:00|481.49|477.49|481.16|477.16|481.57|477.57|481.16|477.16|33
1616700190000|2021-03-25 19:23:10|481.15|477.15|481.07|477.07|481.34|477.34|480.87|476.87|33
1616700200000|2021-03-25 19:23:20|481.05|477.05|480.98|476.98|481.07|477.07|480.93|476.93|27
1616700210000|2021-03-25 19:23:30|480.97|476.97|480.27|476.27|480.97|476.97|480.25|476.25|30
1616700220000|2021-03-25 19:23:40|480.26|476.26|479.86|475.86|480.32|476.32|479.85|475.85|36
1616700230000|2021-03-25 19:23:50|479.87|475.87|480.16|476.16|480.27|476.27|479.87|475.87|22
1616700240000|2021-03-25 19:24:00|480.15|476.15|480.43|476.43|480.54|476.54|480.08|476.08|32
1616700250000|2021-03-25 19:24:10|480.42|476.42|480.34|476.34|480.45|476.45|480.12|476.12|32
1616700260000|2021-03-25 19:24:20|480.33|476.33|480.35|476.35|480.37|476.37|480.2|476.2|26
1616700270000|2021-03-25 19:24:30|480.33|476.33|480.34|476.34|480.41|476.41|480.31|476.31|18
1616700280000|2021-03-25 19:24:40|480.33|476.33|480.11|476.11|480.33|476.33|480.07|476.07|20
1616700290000|2021-03-25 19:24:50|480.12|476.12|480.09|476.09|480.19|476.19|480.09|476.09|27
1616700300000|2021-03-25 19:25:00|480.08|476.08|480.23|476.23|480.29|476.29|480.07|476.07|24
1616700310000|2021-03-25 19:25:10|480.25|476.25|480.37|476.37|480.38|476.38|480.23|476.23|18
1616700320000|2021-03-25 19:25:20|480.41|476.41|480.08|476.08|480.46|476.46|480.08|476.08|23
1616700330000|2021-03-25 19:25:30|480.07|476.07|479.89|475.89|480.09|476.09|479.88|475.88|22
1616700340000|2021-03-25 19:25:40|479.9|475.9|480.04|476.04|480.07|476.07|479.9|475.9|29
1616700350000|2021-03-25 19:25:50|480.02|476.02|480.3|476.3|480.31|476.31|479.98|475.98|24
1616700360000|2021-03-25 19:26:00|480.27|476.27|480.42|476.42|480.44|476.44|480.25|476.25|23
1616700370000|2021-03-25 19:26:10|480.44|476.44|480.64|476.64|480.64|476.64|480.44|476.44|15
1616700380000|2021-03-25 19:26:20|480.67|476.67|480.9|476.9|480.97|476.97|480.64|476.64|18
1616700390000|2021-03-25 19:26:30|480.91|476.91|480.95|476.95|480.99|476.99|480.9|476.9|13
1616700400000|2021-03-25 19:26:40|480.96|476.96|480.77|476.77|480.96|476.96|480.77|476.77|16
1616700410000|2021-03-25 19:26:50|480.73|476.73|480.73|476.73|480.74|476.74|480.71|476.71|12
1616700420000|2021-03-25 19:27:00|480.75|476.75|480.83|476.83|480.85|476.85|480.75|476.75|14
1616700430000|2021-03-25 19:27:10|480.85|476.85|481.09|477.09|481.1|477.1|480.84|476.84|15
1616700440000|2021-03-25 19:27:20|481.1|477.1|481.04|477.04|481.11|477.11|480.99|476.99|18
1616700450000|2021-03-25 19:27:30|481.05|477.05|481.07|477.07|481.07|477.07|481.05|477.05|3
1616700460000|2021-03-25 19:27:40|481.08|477.08|481.17|477.17|481.18|477.18|481.07|477.07|15
1616700470000|2021-03-25 19:27:50|481.19|477.19|480.96|476.96|481.19|477.19|480.95|476.95|20
1616700480000|2021-03-25 19:28:00|480.95|476.95|480.93|476.93|480.95|476.95|480.84|476.84|18
1616700490000|2021-03-25 19:28:10|480.95|476.95|480.99|476.99|481.02|477.02|480.95|476.95|22
1616700500000|2021-03-25 19:28:20|480.98|476.98|480.88|476.88|480.99|476.99|480.86|476.86|21
1616700510000|2021-03-25 19:28:30|480.89|476.89|481.04|477.04|481.04|477.04|480.87|476.87|18
1616700520000|2021-03-25 19:28:40|481.05|477.05|481.29|477.29|481.29|477.29|481.04|477.04|19
1616700530000|2021-03-25 19:28:50|481.28|477.28|481.43|477.43|481.44|477.44|481.28|477.28|17
1616700540000|2021-03-25 19:29:00|481.44|477.44|481.63|477.63|481.63|477.63|481.44|477.44|21
1616700550000|2021-03-25 19:29:10|481.62|477.62|481.63|477.63|481.65|477.65|481.62|477.62|6
1616700560000|2021-03-25 19:29:20|481.64|477.64|481.52|477.52|481.65|477.65|481.51|477.51|18
1616700570000|2021-03-25 19:29:30|481.53|477.53|481.71|477.71|481.71|477.71|481.53|477.53|14
1616700580000|2021-03-25 19:29:40|481.7|477.7|481.69|477.69|481.71|477.71|481.62|477.62|15
1616700590000|2021-03-25 19:29:50|481.7|477.7|481.61|477.61|481.77|477.77|481.58|477.58|20
1616700600000|2021-03-25 19:30:00|481.58|477.58|481.64|477.64|481.64|477.64|481.58|477.58|10
1616700610000|2021-03-25 19:30:10|481.63|477.63|481.5|477.5|481.63|477.63|481.49|477.49|15
1616700620000|2021-03-25 19:30:20|481.49|477.49|481.41|477.41|481.49|477.49|481.38|477.38|21
1616700630000|2021-03-25 19:30:30|481.42|477.42|481.51|477.51|481.52|477.52|481.41|477.41|17
1616700640000|2021-03-25 19:30:40|481.52|477.52|481.31|477.31|481.52|477.52|481.31|477.31|19
1616700650000|2021-03-25 19:30:50|481.32|477.32|481.37|477.37|481.37|477.37|481.24|477.24|25
1616700660000|2021-03-25 19:31:00|481.38|477.38|481.34|477.34|481.41|477.41|481.31|477.31|12
1616700670000|2021-03-25 19:31:10|481.33|477.33|481.15|477.15|481.33|477.33|481.05|477.05|29
1616700680000|2021-03-25 19:31:20|481.16|477.16|481.16|477.16|481.21|477.21|481.07|477.07|15
1616700690000|2021-03-25 19:31:30|481.14|477.14|481.22|477.22|481.32|477.32|481.14|477.14|19
1616700700000|2021-03-25 19:31:40|481.23|477.23|481.33|477.33|481.33|477.33|481.23|477.23|12
1616700710000|2021-03-25 19:31:50|481.34|477.34|481.52|477.52|481.62|477.62|481.34|477.34|25
1616700720000|2021-03-25 19:32:00|481.53|477.53|481.7|477.7|481.7|477.7|481.5|477.5|13
1616700730000|2021-03-25 19:32:10|481.69|477.69|481.55|477.55|481.69|477.69|481.55|477.55|11
1616700740000|2021-03-25 19:32:20|481.54|477.54|481.63|477.63|481.63|477.63|481.43|477.43|21
1616700750000|2021-03-25 19:32:30|481.64|477.64|481.71|477.71|481.71|477.71|481.61|477.61|15
1616700760000|2021-03-25 19:32:40|481.72|477.72|481.78|477.78|481.78|477.78|481.72|477.72|7
1616700770000|2021-03-25 19:32:50|481.79|477.79|482.03|478.03|482.05|478.05|481.79|477.79|16
1616700780000|2021-03-25 19:33:00|482.02|478.02|482.02|478.02|482.03|478.03|482.02|478.02|11
1616700790000|2021-03-25 19:33:10|482.03|478.03|482.2|478.2|482.2|478.2|481.98|477.98|21
1616700800000|2021-03-25 19:33:20|482.27|478.27|482.37|478.37|482.39|478.39|482.27|478.27|6
1616700810000|2021-03-25 19:33:30|482.39|478.39|482.63|478.63|482.66|478.66|482.36|478.36|20
1616700820000|2021-03-25 19:33:40|482.64|478.64|482.67|478.67|482.67|478.67|482.64|478.64|6
1616700830000|2021-03-25 19:33:50|482.66|478.66|482.44|478.44|482.66|478.66|482.44|478.44|21
1616700840000|2021-03-25 19:34:00|482.39|478.39|482.29|478.29|482.4|478.4|482.29|478.29|14
1616700850000|2021-03-25 19:34:10|482.25|478.25|482.03|478.03|482.27|478.27|482|478|17
1616700860000|2021-03-25 19:34:20|482.02|478.02|481.94|477.94|482.03|478.03|481.94|477.94|13
1616700870000|2021-03-25 19:34:30|481.91|477.91|481.87|477.87|482|478|481.87|477.87|10
1616700880000|2021-03-25 19:34:40|481.86|477.86|481.69|477.69|481.86|477.86|481.59|477.59|24
1616700890000|2021-03-25 19:34:50|481.66|477.66|481.85|477.85|481.85|477.85|481.66|477.66|17
1616700900000|2021-03-25 19:35:00|481.84|477.84|482|478|482.01|478.01|481.84|477.84|16
1616700910000|2021-03-25 19:35:10|481.99|477.99|481.88|477.88|481.99|477.99|481.87|477.87|16
1616700920000|2021-03-25 19:35:20|481.86|477.86|481.62|477.62|481.86|477.86|481.62|477.62|20
1616700930000|2021-03-25 19:35:30|481.61|477.61|481.64|477.64|481.68|477.68|481.61|477.61|11
1616700940000|2021-03-25 19:35:40|481.65|477.65|481.66|477.66|481.7|477.7|481.62|477.62|16
1616700950000|2021-03-25 19:35:50|481.65|477.65|481.7|477.7|481.76|477.76|481.65|477.65|20
1616700960000|2021-03-25 19:36:00|481.69|477.69|481.65|477.65|481.77|477.77|481.63|477.63|20
1616700970000|2021-03-25 19:36:10|481.64|477.64|481.14|477.14|481.65|477.65|481.11|477.11|19
1616700980000|2021-03-25 19:36:20|481.16|477.16|481.37|477.37|481.38|477.38|481.15|477.15|17
1616700990000|2021-03-25 19:36:30|481.38|477.38|481.34|477.34|481.5|477.5|481.34|477.34|17
1616701000000|2021-03-25 19:36:40|481.3|477.3|481.28|477.28|481.32|477.32|481.22|477.22|18
1616701010000|2021-03-25 19:36:50|481.27|477.27|481.26|477.26|481.33|477.33|481.12|477.12|28
1616701020000|2021-03-25 19:37:00|481.25|477.25|481.37|477.37|481.47|477.47|481.25|477.25|19
1616701030000|2021-03-25 19:37:10|481.38|477.38|481.2|477.2|481.38|477.38|481.19|477.19|21
1616701040000|2021-03-25 19:37:20|481.19|477.19|481.11|477.11|481.25|477.25|481.09|477.09|26
1616701050000|2021-03-25 19:37:30|481.09|477.09|481.48|477.48|481.48|477.48|481.09|477.09|26
1616701060000|2021-03-25 19:37:40|481.47|477.47|481.5|477.5|481.52|477.52|481.42|477.42|19
1616701070000|2021-03-25 19:37:50|481.51|477.51|481.38|477.38|481.51|477.51|481.27|477.27|20
1616701080000|2021-03-25 19:38:00|481.35|477.35|481.49|477.49|481.51|477.51|481.29|477.29|22
1616701090000|2021-03-25 19:38:10|481.46|477.46|481.48|477.48|481.49|477.49|481.43|477.43|6
1616701100000|2021-03-25 19:38:20|481.5|477.5|481.54|477.54|481.54|477.54|481.45|477.45|20
1616701110000|2021-03-25 19:38:30|481.55|477.55|481.59|477.59|481.61|477.61|481.55|477.55|10
1616701120000|2021-03-25 19:38:40|481.53|477.53|481.62|477.62|481.62|477.62|481.46|477.46|14
1616701130000|2021-03-25 19:38:50|481.55|477.55|481.52|477.52|481.59|477.59|481.45|477.45|18
1616701140000|2021-03-25 19:39:00|481.53|477.53|481.66|477.66|481.68|477.68|481.52|477.52|14
1616701150000|2021-03-25 19:39:10|481.67|477.67|481.91|477.91|481.91|477.91|481.64|477.64|10
1616701160000|2021-03-25 19:39:20|481.95|477.95|481.99|477.99|482|478|481.95|477.95|10
1616701170000|2021-03-25 19:39:30|481.98|477.98|481.85|477.85|481.98|477.98|481.81|477.81|20
1616701180000|2021-03-25 19:39:40|481.84|477.84|481.78|477.78|481.84|477.84|481.78|477.78|7
1616701190000|2021-03-25 19:39:50|481.87|477.87|481.87|477.87|481.92|477.92|481.85|477.85|8
1616701200000|2021-03-25 19:40:00|481.88|477.88|481.92|477.92|481.96|477.96|481.88|477.88|5
1616701210000|2021-03-25 19:40:10|482.01|478.01|482.02|478.02|482.04|478.04|482.01|478.01|15
1616701220000|2021-03-25 19:40:20|482.01|478.01|482.03|478.03|482.03|478.03|482.01|478.01|13
1616701230000|2021-03-25 19:40:30|482.02|478.02|482.12|478.12|482.21|478.21|482.02|478.02|16
1616701240000|2021-03-25 19:40:40|482.11|478.11|482.18|478.18|482.19|478.19|482.1|478.1|10
1616701250000|2021-03-25 19:40:50|482.19|478.19|482.37|478.37|482.39|478.39|482.18|478.18|17
1616701260000|2021-03-25 19:41:00|482.4|478.4|482.41|478.41|482.44|478.44|482.19|478.19|30
1616701270000|2021-03-25 19:41:10|482.44|478.44|482.48|478.48|482.48|478.48|482.44|478.44|11
1616701280000|2021-03-25 19:41:20|482.49|478.49|482.64|478.64|482.66|478.66|482.49|478.49|13
1616701290000|2021-03-25 19:41:30|482.62|478.62|482.45|478.45|482.64|478.64|482.41|478.41|14
1616701300000|2021-03-25 19:41:40|482.43|478.43|482.59|478.59|482.59|478.59|482.43|478.43|15
1616701310000|2021-03-25 19:41:50|482.6|478.6|482.56|478.56|482.66|478.66|482.55|478.55|19
1616701320000|2021-03-25 19:42:00|482.55|478.55|482.8|478.8|482.86|478.86|482.55|478.55|17
1616701330000|2021-03-25 19:42:10|482.81|478.81|482.87|478.87|482.91|478.91|482.8|478.8|23
1616701340000|2021-03-25 19:42:20|482.93|478.93|482.73|478.73|482.93|478.93|482.67|478.67|28
1616701350000|2021-03-25 19:42:30|482.72|478.72|482.7|478.7|482.82|478.82|482.66|478.66|22
1616701360000|2021-03-25 19:42:40|482.69|478.69|482.68|478.68|482.69|478.69|482.65|478.65|19
1616701370000|2021-03-25 19:42:50|482.65|478.65|482.59|478.59|482.69|478.69|482.58|478.58|19
1616701380000|2021-03-25 19:43:00|482.58|478.58|482.39|478.39|482.58|478.58|482.15|478.15|25
1616701390000|2021-03-25 19:43:10|482.13|478.13|482.5|478.5|482.5|478.5|482.13|478.13|25
1616701400000|2021-03-25 19:43:20|482.42|478.42|482.38|478.38|482.51|478.51|482.19|478.19|18
1616701410000|2021-03-25 19:43:30|482.25|478.25|482.23|478.23|482.4|478.4|482.2|478.2|24
1616701420000|2021-03-25 19:43:40|482.24|478.24|482.33|478.33|482.33|478.33|482.22|478.22|12
1616701430000|2021-03-25 19:43:50|482.34|478.34|482.34|478.34|482.34|478.34|482.27|478.27|12
1616701440000|2021-03-25 19:44:00|482.28|478.28|482.08|478.08|482.29|478.29|482.08|478.08|18
1616701450000|2021-03-25 19:44:10|482.09|478.09|482.13|478.13|482.26|478.26|482.09|478.09|25
1616701460000|2021-03-25 19:44:20|482.16|478.16|482.12|478.12|482.19|478.19|482.06|478.06|26
1616701470000|2021-03-25 19:44:30|482.15|478.15|482.19|478.19|482.21|478.21|482.14|478.14|20
1616701480000|2021-03-25 19:44:40|482.2|478.2|482.12|478.12|482.2|478.2|482.1|478.1|9
1616701490000|2021-03-25 19:44:50|482.14|478.14|482.23|478.23|482.23|478.23|482.09|478.09|19
1616701500000|2021-03-25 19:45:00|482.18|478.18|482.56|478.56|482.56|478.56|482.18|478.18|27
1616701510000|2021-03-25 19:45:10|482.58|478.58|482.42|478.42|482.58|478.58|482.08|478.08|26
1616701520000|2021-03-25 19:45:20|482.41|478.41|482.45|478.45|482.48|478.48|482.37|478.37|18
1616701530000|2021-03-25 19:45:30|482.36|478.36|482.53|478.53|482.55|478.55|482.36|478.36|21
1616701540000|2021-03-25 19:45:40|482.51|478.51|482.43|478.43|482.54|478.54|482.43|478.43|18
1616701550000|2021-03-25 19:45:50|482.45|478.45|482.46|478.46|482.47|478.47|482.4|478.4|18
1616701560000|2021-03-25 19:46:00|482.49|478.49|482.54|478.54|482.61|478.61|482.46|478.46|16
1616701570000|2021-03-25 19:46:10|482.55|478.55|482.54|478.54|482.56|478.56|482.54|478.54|6
1616701580000|2021-03-25 19:46:20|482.53|478.53|482.38|478.38|482.53|478.53|482.38|478.38|11
1616701590000|2021-03-25 19:46:30|482.36|478.36|482.35|478.35|482.41|478.41|482.33|478.33|16
1616701600000|2021-03-25 19:46:40|482.36|478.36|482.1|478.1|482.36|478.36|482.1|478.1|19
1616701610000|2021-03-25 19:46:50|482.09|478.09|481.87|477.87|482.1|478.1|481.87|477.87|17
1616701620000|2021-03-25 19:47:00|481.91|477.91|481.95|477.95|482.04|478.04|481.91|477.91|25
1616701630000|2021-03-25 19:47:10|481.96|477.96|482.13|478.13|482.16|478.16|481.95|477.95|24
1616701640000|2021-03-25 19:47:20|482.14|478.14|482.16|478.16|482.16|478.16|482.13|478.13|4
1616701650000|2021-03-25 19:47:30|482.15|478.15|482.08|478.08|482.15|478.15|482.05|478.05|16
1616701660000|2021-03-25 19:47:40|482.07|478.07|482.05|478.05|482.1|478.1|482.04|478.04|12
1616701670000|2021-03-25 19:47:50|482.03|478.03|482.03|478.03|482.04|478.04|481.98|477.98|11
1616701680000|2021-03-25 19:48:00|482.02|478.02|482.11|478.11|482.11|478.11|482.01|478.01|13
1616701690000|2021-03-25 19:48:10|482.14|478.14|482.33|478.33|482.33|478.33|482.14|478.14|16
1616701700000|2021-03-25 19:48:20|482.34|478.34|482.35|478.35|482.45|478.45|482.25|478.25|14
1616701710000|2021-03-25 19:48:30|482.36|478.36|482.54|478.54|482.6|478.6|482.35|478.35|24
1616701720000|2021-03-25 19:48:40|482.52|478.52|482.53|478.53|482.62|478.62|482.48|478.48|23
1616701730000|2021-03-25 19:48:50|482.54|478.54|482.58|478.58|482.58|478.58|482.52|478.52|15
1616701740000|2021-03-25 19:49:00|482.55|478.55|482.38|478.38|482.55|478.55|482.38|478.38|17
1616701750000|2021-03-25 19:49:10|482.33|478.33|482.29|478.29|482.33|478.33|482.25|478.25|18
1616701760000|2021-03-25 19:49:20|482.28|478.28|482.34|478.34|482.4|478.4|482.27|478.27|17
1616701770000|2021-03-25 19:49:30|482.33|478.33|482.21|478.21|482.34|478.34|482.21|478.21|20
1616701780000|2021-03-25 19:49:40|482.22|478.22|482.23|478.23|482.35|478.35|482.18|478.18|20
1616701790000|2021-03-25 19:49:50|482.24|478.24|482.14|478.14|482.24|478.24|482.14|478.14|9
1616701800000|2021-03-25 19:50:00|482.15|478.15|482.52|478.52|482.54|478.54|482.15|478.15|21
1616701810000|2021-03-25 19:50:10|482.53|478.53|482.58|478.58|482.6|478.6|482.53|478.53|12
1616701820000|2021-03-25 19:50:20|482.57|478.57|482.46|478.46|482.59|478.59|482.45|478.45|22
1616701830000|2021-03-25 19:50:30|482.45|478.45|482.63|478.63|482.63|478.63|482.45|478.45|13
1616701840000|2021-03-25 19:50:40|482.64|478.64|482.73|478.73|482.73|478.73|482.62|478.62|3
1616701850000|2021-03-25 19:50:50|482.72|478.72|482.57|478.57|482.72|478.72|482.53|478.53|26
1616701860000|2021-03-25 19:51:00|482.55|478.55|482.45|478.45|482.57|478.57|482.43|478.43|16
1616701870000|2021-03-25 19:51:10|482.43|478.43|482.58|478.58|482.61|478.61|482.41|478.41|19
1616701880000|2021-03-25 19:51:20|482.59|478.59|482.54|478.54|482.63|478.63|482.54|478.54|19
1616701890000|2021-03-25 19:51:30|482.53|478.53|482.65|478.65|482.65|478.65|482.38|478.38|26
1616701900000|2021-03-25 19:51:40|482.64|478.64|482.62|478.62|482.67|478.67|482.61|478.61|13
1616701910000|2021-03-25 19:51:50|482.64|478.64|482.77|478.77|482.77|478.77|482.63|478.63|12
1616701920000|2021-03-25 19:52:00|482.75|478.75|482.89|478.89|482.89|478.89|482.75|478.75|15
1616701930000|2021-03-25 19:52:10|482.87|478.87|482.92|478.92|483.01|479.01|482.86|478.86|21
1616701940000|2021-03-25 19:52:20|482.89|478.89|482.94|478.94|482.95|478.95|482.88|478.88|16
1616701950000|2021-03-25 19:52:30|482.95|478.95|482.92|478.92|482.96|478.96|482.92|478.92|12
1616701960000|2021-03-25 19:52:40|482.94|478.94|482.85|478.85|482.96|478.96|482.81|478.81|21
1616701970000|2021-03-25 19:52:50|482.84|478.84|482.79|478.79|482.84|478.84|482.75|478.75|13
1616701980000|2021-03-25 19:53:00|482.78|478.78|482.89|478.89|482.9|478.9|482.77|478.77|13
1616701990000|2021-03-25 19:53:10|482.86|478.86|482.85|478.85|482.89|478.89|482.85|478.85|12
1616702000000|2021-03-25 19:53:20|482.89|478.89|482.81|478.81|482.89|478.89|482.8|478.8|14
1616702010000|2021-03-25 19:53:30|482.85|478.85|482.9|478.9|482.9|478.9|482.8|478.8|17
1616702020000|2021-03-25 19:53:40|482.91|478.91|482.88|478.88|482.93|478.93|482.86|478.86|12
1616702030000|2021-03-25 19:53:50|482.87|478.87|482.89|478.89|482.89|478.89|482.87|478.87|9
1616702040000|2021-03-25 19:54:00|482.88|478.88|482.88|478.88|482.9|478.9|482.87|478.87|17
1616702050000|2021-03-25 19:54:10|482.87|478.87|482.75|478.75|482.89|478.89|482.75|478.75|19
1616702060000|2021-03-25 19:54:20|482.77|478.77|482.82|478.82|482.82|478.82|482.77|478.77|13
1616702070000|2021-03-25 19:54:30|482.76|478.76|482.57|478.57|482.76|478.76|482.57|478.57|15
1616702080000|2021-03-25 19:54:40|482.55|478.55|482.56|478.56|482.57|478.57|482.54|478.54|13
1616702090000|2021-03-25 19:54:50|482.57|478.57|482.58|478.58|482.59|478.59|482.56|478.56|17
1616702100000|2021-03-25 19:55:00|482.57|478.57|482.57|478.57|482.58|478.58|482.51|478.51|15
1616702110000|2021-03-25 19:55:10|482.58|478.58|482.54|478.54|482.6|478.6|482.52|478.52|15
1616702120000|2021-03-25 19:55:20|482.55|478.55|482.38|478.38|482.57|478.57|482.36|478.36|17
1616702130000|2021-03-25 19:55:30|482.36|478.36|482.43|478.43|482.43|478.43|482.25|478.25|24
1616702140000|2021-03-25 19:55:40|482.42|478.42|482.6|478.6|482.65|478.65|482.42|478.42|26
1616702150000|2021-03-25 19:55:50|482.58|478.58|482.52|478.52|482.67|478.67|482.51|478.51|19
1616702160000|2021-03-25 19:56:00|482.55|478.55|482.32|478.32|482.59|478.59|482.31|478.31|19
1616702170000|2021-03-25 19:56:10|482.31|478.31|482.36|478.36|482.42|478.42|482.31|478.31|16
1616702180000|2021-03-25 19:56:20|482.37|478.37|482.46|478.46|482.5|478.5|482.37|478.37|11
1616702190000|2021-03-25 19:56:30|482.45|478.45|482.46|478.46|482.48|478.48|482.44|478.44|15
1616702200000|2021-03-25 19:56:40|482.42|478.42|482.43|478.43|482.44|478.44|482.38|478.38|17
1616702210000|2021-03-25 19:56:50|482.44|478.44|482.43|478.43|482.5|478.5|482.39|478.39|18
1616702220000|2021-03-25 19:57:00|482.44|478.44|482.44|478.44|482.46|478.46|482.43|478.43|15
1616702230000|2021-03-25 19:57:10|482.43|478.43|482.38|478.38|482.43|478.43|482.33|478.33|13
1616702240000|2021-03-25 19:57:20|482.4|478.4|482.38|478.38|482.4|478.4|482.36|478.36|14
1616702250000|2021-03-25 19:57:30|482.39|478.39|482.34|478.34|482.4|478.4|482.34|478.34|15
1616702260000|2021-03-25 19:57:40|482.33|478.33|482.3|478.3|482.36|478.36|482.15|478.15|18
1616702270000|2021-03-25 19:57:50|482.27|478.27|482.26|478.26|482.27|478.27|482.12|478.12|9
1616702280000|2021-03-25 19:58:00|482.27|478.27|482.54|478.54|482.54|478.54|482.25|478.25|15
1616702290000|2021-03-25 19:58:10|482.56|478.56|482.35|478.35|482.6|478.6|482.35|478.35|23
1616702300000|2021-03-25 19:58:20|482.36|478.36|482.42|478.42|482.42|478.42|482.36|478.36|6
1616702310000|2021-03-25 19:58:30|482.39|478.39|482.46|478.46|482.46|478.46|482.3|478.3|9
1616702320000|2021-03-25 19:58:40|482.47|478.47|482.34|478.34|482.47|478.47|482.34|478.34|14
1616702330000|2021-03-25 19:58:50|482.37|478.37|482.45|478.45|482.51|478.51|482.34|478.34|12
1616702340000|2021-03-25 19:59:00|482.46|478.46|482.53|478.53|482.55|478.55|482.45|478.45|8
1616702350000|2021-03-25 19:59:10|482.54|478.54|482.54|478.54|482.54|478.54|482.54|478.54|1
1616702360000|2021-03-25 19:59:20|482.53|478.53|482.45|478.45|482.54|478.54|482.43|478.43|14
1616702370000|2021-03-25 19:59:30|482.46|478.46|482.46|478.46|482.46|478.46|482.44|478.44|9
1616702380000|2021-03-25 19:59:40|482.53|478.53|482.47|478.47|482.57|478.57|482.47|478.47|15
1616702390000|2021-03-25 19:59:50|482.48|478.48|482.65|478.65|482.67|478.67|482.47|478.47|12
1616702400000|2021-03-25 20:00:00|482.62|478.62|482.8|478.8|482.8|478.8|482.54|478.54|18
1616702410000|2021-03-25 20:00:10|482.81|478.81|482.91|478.91|482.96|478.96|482.63|478.63|18
1616702420000|2021-03-25 20:00:20|482.94|478.94|482.99|478.99|483|479|482.85|478.85|15
1616702430000|2021-03-25 20:00:30|483|479|483.26|479.26|483.26|479.26|483|479|12
1616702440000|2021-03-25 20:00:40|483.24|479.24|483.22|479.22|483.27|479.27|483.19|479.19|11
1616702450000|2021-03-25 20:00:50|483.24|479.24|483.26|479.26|483.27|479.27|483.24|479.24|5
1616702460000|2021-03-25 20:01:00|483.25|479.25|483.18|479.18|483.25|479.25|483.04|479.04|11
1616702470000|2021-03-25 20:01:10|483.16|479.16|483.05|479.05|483.16|479.16|482.98|478.98|15
1616702480000|2021-03-25 20:01:20|483.03|479.03|483.06|479.06|483.06|479.06|482.9|478.9|18
1616702490000|2021-03-25 20:01:30|483.07|479.07|483.31|479.31|483.31|479.31|483.07|479.07|10
1616702500000|2021-03-25 20:01:40|483.32|479.32|483.23|479.23|483.42|479.42|483.18|479.18|20
1616702510000|2021-03-25 20:01:50|483.33|479.33|483.19|479.19|483.38|479.38|483.15|479.15|19
1616702520000|2021-03-25 20:02:00|483.18|479.18|483.03|479.03|483.18|479.18|482.93|478.93|26
1616702530000|2021-03-25 20:02:10|482.97|478.97|483.05|479.05|483.06|479.06|482.96|478.96|24
1616702540000|2021-03-25 20:02:20|483.06|479.06|483.1|479.1|483.12|479.12|483.06|479.06|18
1616702550000|2021-03-25 20:02:30|483.11|479.11|483.24|479.24|483.24|479.24|483.08|479.08|14
1616702560000|2021-03-25 20:02:40|483.23|479.23|483.16|479.16|483.23|479.23|483.06|479.06|19
1616702570000|2021-03-25 20:02:50|483.25|479.25|483.33|479.33|483.42|479.42|483.25|479.25|21
1616702580000|2021-03-25 20:03:00|483.34|479.34|483.69|479.69|483.69|479.69|483.34|479.34|15
1616702590000|2021-03-25 20:03:10|483.67|479.67|483.59|479.59|483.75|479.75|483.49|479.49|22
1616702600000|2021-03-25 20:03:20|483.6|479.6|483.37|479.37|483.63|479.63|483.37|479.37|12
1616702610000|2021-03-25 20:03:30|483.34|479.34|483.47|479.47|483.55|479.55|483.34|479.34|16
1616702620000|2021-03-25 20:03:40|483.46|479.46|483.51|479.51|483.63|479.63|483.46|479.46|13
1616702630000|2021-03-25 20:03:50|483.52|479.52|483.5|479.5|483.53|479.53|483.45|479.45|9
1616702640000|2021-03-25 20:04:00|483.38|479.38|483.45|479.45|483.48|479.48|483.33|479.33|16
1616702650000|2021-03-25 20:04:10|483.28|479.28|483.25|479.25|483.35|479.35|483.19|479.19|19
1616702660000|2021-03-25 20:04:20|483.26|479.26|483.19|479.19|483.3|479.3|483.19|479.19|3
1616702670000|2021-03-25 20:04:30|483.18|479.18|483.39|479.39|483.39|479.39|483.18|479.18|10
1616702680000|2021-03-25 20:04:40|483.51|479.51|483.4|479.4|483.51|479.51|483.38|479.38|13
1616702690000|2021-03-25 20:04:50|483.39|479.39|483.28|479.28|483.39|479.39|483.2|479.2|10
1616702700000|2021-03-25 20:05:00|483.29|479.29|483.4|479.4|483.42|479.42|483.27|479.27|10
1616702710000|2021-03-25 20:05:10|483.41|479.41|483.54|479.54|483.54|479.54|483.41|479.41|10
1616702720000|2021-03-25 20:05:20|483.53|479.53|483.6|479.6|483.6|479.6|483.53|479.53|7
1616702730000|2021-03-25 20:05:30|483.61|479.61|483.68|479.68|483.83|479.83|483.61|479.61|12
1616702740000|2021-03-25 20:05:40|483.67|479.67|483.54|479.54|483.69|479.69|483.53|479.53|23
1616702750000|2021-03-25 20:05:50|483.55|479.55|483.61|479.61|483.61|479.61|483.46|479.46|11
1616702760000|2021-03-25 20:06:00|483.66|479.66|483.73|479.73|483.73|479.73|483.66|479.66|13
1616702770000|2021-03-25 20:06:10|483.76|479.76|483.77|479.77|483.79|479.79|483.76|479.76|5
1616702780000|2021-03-25 20:06:20|483.79|479.79|483.71|479.71|483.82|479.82|483.63|479.63|21
1616702790000|2021-03-25 20:06:30|483.69|479.69|483.62|479.62|483.69|479.69|483.61|479.61|8
1616702800000|2021-03-25 20:06:40|483.64|479.64|483.57|479.57|483.64|479.64|483.51|479.51|14
1616702810000|2021-03-25 20:06:50|483.58|479.58|483.59|479.59|483.66|479.66|483.58|479.58|14
1616702820000|2021-03-25 20:07:00|483.58|479.58|483.47|479.47|483.58|479.58|483.47|479.47|10
1616702830000|2021-03-25 20:07:10|483.46|479.46|483.45|479.45|483.46|479.46|483.43|479.43|6
1616702840000|2021-03-25 20:07:20|483.42|479.42|483.19|479.19|483.45|479.45|483.19|479.19|22
1616702850000|2021-03-25 20:07:30|483.2|479.2|483.25|479.25|483.35|479.35|483.15|479.15|22
1616702860000|2021-03-25 20:07:40|483.27|479.27|483.38|479.38|483.39|479.39|483.22|479.22|22
1616702870000|2021-03-25 20:07:50|483.39|479.39|483.51|479.51|483.54|479.54|483.38|479.38|15
1616702880000|2021-03-25 20:08:00|483.53|479.53|483.42|479.42|483.54|479.54|483.38|479.38|21
1616702890000|2021-03-25 20:08:10|483.43|479.43|483.35|479.35|483.52|479.52|483.35|479.35|20
1616702900000|2021-03-25 20:08:20|483.44|479.44|483.63|479.63|483.63|479.63|483.4|479.4|27
1616702910000|2021-03-25 20:08:30|483.64|479.64|483.75|479.75|483.79|479.79|483.64|479.64|17
1616702920000|2021-03-25 20:08:40|483.74|479.74|483.43|479.43|483.76|479.76|483.4|479.4|26
1616702930000|2021-03-25 20:08:50|483.48|479.48|483.4|479.4|483.54|479.54|483.31|479.31|22
1616702940000|2021-03-25 20:09:00|483.39|479.39|483.48|479.48|483.49|479.49|483.39|479.39|21
1616702950000|2021-03-25 20:09:10|483.46|479.46|483.49|479.49|483.5|479.5|483.46|479.46|7
1616702960000|2021-03-25 20:09:20|483.48|479.48|483.45|479.45|483.49|479.49|483.45|479.45|6
1616702970000|2021-03-25 20:09:30|483.46|479.46|483.46|479.46|483.47|479.47|483.46|479.46|7
1616702980000|2021-03-25 20:09:40|483.47|479.47|483.66|479.66|483.66|479.66|483.47|479.47|11
1616702990000|2021-03-25 20:09:50|483.7|479.7|483.55|479.55|483.71|479.71|483.55|479.55|13
1616703000000|2021-03-25 20:10:00|483.56|479.56|483.56|479.56|483.56|479.56|483.51|479.51|24
1616703010000|2021-03-25 20:10:10|483.57|479.57|483.73|479.73|483.74|479.74|483.57|479.57|14
1616703020000|2021-03-25 20:10:20|483.74|479.74|483.65|479.65|483.74|479.74|483.64|479.64|9
1616703030000|2021-03-25 20:10:30|483.66|479.66|483.7|479.7|483.7|479.7|483.64|479.64|17
1616703040000|2021-03-25 20:10:40|483.71|479.71|483.7|479.7|483.71|479.71|483.7|479.7|6
1616703050000|2021-03-25 20:10:50|483.69|479.69|483.54|479.54|483.69|479.69|483.54|479.54|12
1616703060000|2021-03-25 20:11:00|483.52|479.52|483.71|479.71|483.71|479.71|483.5|479.5|20
1616703070000|2021-03-25 20:11:10|483.7|479.7|483.77|479.77|483.8|479.8|483.7|479.7|17
1616703080000|2021-03-25 20:11:20|483.85|479.85|483.99|479.99|484.01|480.01|483.85|479.85|24
1616703090000|2021-03-25 20:11:30|484.04|480.04|483.94|479.94|484.04|480.04|483.93|479.93|16
1616703100000|2021-03-25 20:11:40|483.96|479.96|483.94|479.94|483.99|479.99|483.94|479.94|15
1616703110000|2021-03-25 20:11:50|483.93|479.93|483.93|479.93|483.96|479.96|483.91|479.91|14
1616703120000|2021-03-25 20:12:00|483.87|479.87|483.94|479.94|483.95|479.95|483.86|479.86|19
1616703130000|2021-03-25 20:12:10|483.93|479.93|483.82|479.82|483.96|479.96|483.82|479.82|19
1616703140000|2021-03-25 20:12:20|483.81|479.81|483.82|479.82|483.88|479.88|483.81|479.81|10
1616703150000|2021-03-25 20:12:30|483.84|479.84|483.6|479.6|483.92|479.92|483.6|479.6|19
1616703160000|2021-03-25 20:12:40|483.59|479.59|483.56|479.56|483.63|479.63|483.56|479.56|16
1616703170000|2021-03-25 20:12:50|483.59|479.59|483.57|479.57|483.71|479.71|483.57|479.57|18
1616703180000|2021-03-25 20:13:00|483.58|479.58|483.56|479.56|483.6|479.6|483.54|479.54|15
1616703190000|2021-03-25 20:13:10|483.57|479.57|483.53|479.53|483.57|479.57|483.51|479.51|19
1616703200000|2021-03-25 20:13:20|483.54|479.54|483.5|479.5|483.55|479.55|483.5|479.5|12
1616703210000|2021-03-25 20:13:30|483.51|479.51|483.32|479.32|483.51|479.51|483.32|479.32|15
1616703220000|2021-03-25 20:13:40|483.33|479.33|483.36|479.36|483.36|479.36|483.33|479.33|6
1616703230000|2021-03-25 20:13:50|483.35|479.35|483.43|479.43|483.45|479.45|483.33|479.33|20
1616703240000|2021-03-25 20:14:00|483.42|479.42|483.48|479.48|483.48|479.48|483.42|479.42|14
1616703250000|2021-03-25 20:14:10|483.47|479.47|483.53|479.53|483.53|479.53|483.47|479.47|8
1616703260000|2021-03-25 20:14:20|483.55|479.55|483.86|479.86|483.86|479.86|483.55|479.55|13
1616703270000|2021-03-25 20:14:30|483.87|479.87|484.18|480.18|484.19|480.19|483.87|479.87|19
1616703280000|2021-03-25 20:14:40|484.19|480.19|483.97|479.97|484.19|480.19|483.92|479.92|24
1616703290000|2021-03-25 20:14:50|483.96|479.96|483.95|479.95|484|480|483.95|479.95|13
1616703300000|2021-03-25 20:15:00|483.96|479.96|484.21|480.21|484.21|480.21|483.96|479.96|20
1616703310000|2021-03-25 20:15:10|484.26|480.26|484.28|480.28|484.31|480.31|484.25|480.25|26
1616703320000|2021-03-25 20:15:20|484.27|480.27|484.4|480.4|484.4|480.4|484.16|480.16|13
1616703330000|2021-03-25 20:15:30|484.36|480.36|484.34|480.34|484.36|480.36|484.28|480.28|18
1616703340000|2021-03-25 20:15:40|484.31|480.31|484.32|480.32|484.33|480.33|484.3|480.3|17
1616703350000|2021-03-25 20:15:50|484.31|480.31|484.16|480.16|484.31|480.31|484.08|480.08|20
1616703360000|2021-03-25 20:16:00|484.14|480.14|483.95|479.95|484.14|480.14|483.91|479.91|25
1616703370000|2021-03-25 20:16:10|483.96|479.96|483.98|479.98|483.99|479.99|483.92|479.92|18
1616703380000|2021-03-25 20:16:20|483.97|479.97|483.93|479.93|484.03|480.03|483.92|479.92|19
1616703390000|2021-03-25 20:16:30|483.89|479.89|483.88|479.88|483.91|479.91|483.87|479.87|15
1616703400000|2021-03-25 20:16:40|483.86|479.86|483.95|479.95|483.98|479.98|483.82|479.82|27
1616703410000|2021-03-25 20:16:50|483.94|479.94|484|480|484|480|483.82|479.82|18
1616703420000|2021-03-25 20:17:00|484.01|480.01|484.35|480.35|484.38|480.38|483.95|479.95|24
1616703430000|2021-03-25 20:17:10|484.31|480.31|484.27|480.27|484.44|480.44|484.19|480.19|26
1616703440000|2021-03-25 20:17:20|484.28|480.28|484.3|480.3|484.49|480.49|484.21|480.21|18
1616703450000|2021-03-25 20:17:30|484.29|480.29|484.04|480.04|484.33|480.33|484.04|480.04|21
1616703460000|2021-03-25 20:17:40|484.05|480.05|484.05|480.05|484.09|480.09|484.01|480.01|13
1616703470000|2021-03-25 20:17:50|483.99|479.99|483.96|479.96|483.99|479.99|483.88|479.88|20
1616703480000|2021-03-25 20:18:00|483.94|479.94|483.94|479.94|484.08|480.08|483.79|479.79|19
1616703490000|2021-03-25 20:18:10|483.9|479.9|483.85|479.85|483.91|479.91|483.8|479.8|17
1616703500000|2021-03-25 20:18:20|483.83|479.83|483.81|479.81|483.87|479.87|483.81|479.81|10
1616703510000|2021-03-25 20:18:30|483.84|479.84|484.09|480.09|484.09|480.09|483.84|479.84|14
1616703520000|2021-03-25 20:18:40|484.08|480.08|484.11|480.11|484.12|480.12|484.06|480.06|10
1616703530000|2021-03-25 20:18:50|484.12|480.12|483.94|479.94|484.12|480.12|483.94|479.94|29
1616703540000|2021-03-25 20:19:00|483.95|479.95|483.98|479.98|483.99|479.99|483.94|479.94|14
1616703550000|2021-03-25 20:19:10|483.96|479.96|483.92|479.92|483.99|479.99|483.9|479.9|21
1616703560000|2021-03-25 20:19:20|483.93|479.93|483.96|479.96|484.05|480.05|483.93|479.93|21
1616703570000|2021-03-25 20:19:30|483.97|479.97|483.93|479.93|484.01|480.01|483.88|479.88|23
1616703580000|2021-03-25 20:19:40|483.95|479.95|483.94|479.94|483.95|479.95|483.91|479.91|19
1616703590000|2021-03-25 20:19:50|483.93|479.93|483.89|479.89|483.94|479.94|483.88|479.88|17
1616703600000|2021-03-25 20:20:00|483.88|479.88|483.77|479.77|483.88|479.88|483.72|479.72|19
1616703610000|2021-03-25 20:20:10|483.78|479.78|484.04|480.04|484.05|480.05|483.78|479.78|27
1616703620000|2021-03-25 20:20:20|484.03|480.03|483.84|479.84|484.03|480.03|483.83|479.83|15
1616703630000|2021-03-25 20:20:30|483.85|479.85|483.86|479.86|483.87|479.87|483.81|479.81|12
1616703640000|2021-03-25 20:20:40|483.88|479.88|483.95|479.95|484.05|480.05|483.88|479.88|20
1616703650000|2021-03-25 20:20:50|483.96|479.96|483.95|479.95|483.96|479.96|483.95|479.95|2
1616703660000|2021-03-25 20:21:00|483.8|479.8|483.81|479.81|483.86|479.86|483.78|479.78|11
1616703670000|2021-03-25 20:21:10|483.83|479.83|483.85|479.85|483.87|479.87|483.83|479.83|16
1616703680000|2021-03-25 20:21:20|483.86|479.86|483.85|479.85|483.87|479.87|483.83|479.83|12
1616703690000|2021-03-25 20:21:30|483.84|479.84|483.86|479.86|483.86|479.86|483.84|479.84|6
1616703700000|2021-03-25 20:21:40|483.85|479.85|483.99|479.99|484.08|480.08|483.84|479.84|18
1616703710000|2021-03-25 20:21:50|484.02|480.02|484|480|484.18|480.18|483.82|479.82|20
1616703720000|2021-03-25 20:22:00|483.99|479.99|483.97|479.97|484.01|480.01|483.96|479.96|19
1616703730000|2021-03-25 20:22:10|483.98|479.98|484.09|480.09|484.1|480.1|483.98|479.98|14
1616703740000|2021-03-25 20:22:20|484.19|480.19|484.05|480.05|484.22|480.22|484.05|480.05|17
1616703750000|2021-03-25 20:22:30|484.02|480.02|484.04|480.04|484.05|480.05|484.02|480.02|14
1616703760000|2021-03-25 20:22:40|484.03|480.03|484.03|480.03|484.04|480.04|484.03|480.03|5
1616703770000|2021-03-25 20:22:50|484.04|480.04|483.94|479.94|484.04|480.04|483.9|479.9|20
1616703780000|2021-03-25 20:23:00|483.92|479.92|483.98|479.98|484.01|480.01|483.92|479.92|6
1616703790000|2021-03-25 20:23:10|483.99|479.99|483.99|479.99|483.99|479.99|483.94|479.94|14
1616703800000|2021-03-25 20:23:20|483.97|479.97|483.93|479.93|483.97|479.97|483.85|479.85|17
1616703810000|2021-03-25 20:23:30|483.92|479.92|483.89|479.89|483.93|479.93|483.86|479.86|12
1616703820000|2021-03-25 20:23:40|483.9|479.9|483.88|479.88|484.02|480.02|483.83|479.83|25
1616703830000|2021-03-25 20:23:50|483.89|479.89|483.83|479.83|483.89|479.89|483.83|479.83|10
1616703840000|2021-03-25 20:24:00|483.84|479.84|483.96|479.96|483.97|479.97|483.81|479.81|17
1616703850000|2021-03-25 20:24:10|483.95|479.95|484.03|480.03|484.08|480.08|483.95|479.95|17
1616703860000|2021-03-25 20:24:20|484.04|480.04|484.03|480.03|484.13|480.13|483.95|479.95|17
1616703870000|2021-03-25 20:24:30|484.04|480.04|483.99|479.99|484.06|480.06|483.87|479.87|29
1616703880000|2021-03-25 20:24:40|484.01|480.01|484.15|480.15|484.17|480.17|483.99|479.99|21
1616703890000|2021-03-25 20:24:50|484.16|480.16|484.09|480.09|484.16|480.16|484.09|480.09|14
1616703900000|2021-03-25 20:25:00|484.1|480.1|484.14|480.14|484.14|480.14|484.1|480.1|9
1616703910000|2021-03-25 20:25:10|484.15|480.15|484.31|480.31|484.32|480.32|484.14|480.14|12
1616703920000|2021-03-25 20:25:20|484.3|480.3|484.26|480.26|484.35|480.35|484.26|480.26|15
1616703930000|2021-03-25 20:25:30|484.28|480.28|484.32|480.32|484.33|480.33|484.28|480.28|13
1616703940000|2021-03-25 20:25:40|484.33|480.33|484.08|480.08|484.33|480.33|484.04|480.04|18
1616703950000|2021-03-25 20:25:50|484.06|480.06|484.15|480.15|484.23|480.23|484.06|480.06|19
1616703960000|2021-03-25 20:26:00|484.13|480.13|484.12|480.12|484.14|480.14|484.11|480.11|8
1616703970000|2021-03-25 20:26:10|484.14|480.14|484.32|480.32|484.32|480.32|484.12|480.12|21
1616703980000|2021-03-25 20:26:20|484.3|480.3|484.08|480.08|484.33|480.33|484.05|480.05|18
1616703990000|2021-03-25 20:26:30|484.1|480.1|483.92|479.92|484.1|480.1|483.92|479.92|23
1616704000000|2021-03-25 20:26:40|483.93|479.93|484.11|480.11|484.14|480.14|483.92|479.92|21
1616704010000|2021-03-25 20:26:50|484.1|480.1|483.86|479.86|484.12|480.12|483.69|479.69|25
1616704020000|2021-03-25 20:27:00|483.88|479.88|484.02|480.02|484.04|480.04|483.87|479.87|22
1616704030000|2021-03-25 20:27:10|484|480|483.91|479.91|484|480|483.81|479.81|19
1616704040000|2021-03-25 20:27:20|483.92|479.92|484.02|480.02|484.03|480.03|483.91|479.91|14
1616704050000|2021-03-25 20:27:30|483.97|479.97|484.03|480.03|484.03|480.03|483.93|479.93|20
1616704060000|2021-03-25 20:27:40|484.02|480.02|484.04|480.04|484.05|480.05|483.99|479.99|14
1616704070000|2021-03-25 20:27:50|484.05|480.05|484.04|480.04|484.07|480.07|483.95|479.95|12
1616704080000|2021-03-25 20:28:00|484.03|480.03|484.14|480.14|484.16|480.16|484.03|480.03|15
1616704090000|2021-03-25 20:28:10|484.15|480.15|484.15|480.15|484.16|480.16|484.14|480.14|5
1616704100000|2021-03-25 20:28:20|484.12|480.12|484.1|480.1|484.12|480.12|484.1|480.1|11
1616704110000|2021-03-25 20:28:30|484.11|480.11|484.11|480.11|484.12|480.12|484.05|480.05|14
1616704120000|2021-03-25 20:28:40|484.12|480.12|483.79|479.79|484.12|480.12|483.71|479.71|18
1616704130000|2021-03-25 20:28:50|483.87|479.87|483.76|479.76|483.87|479.87|483.73|479.73|30
1616704140000|2021-03-25 20:29:00|483.74|479.74|483.98|479.98|483.98|479.98|483.74|479.74|25
1616704150000|2021-03-25 20:29:10|483.99|479.99|483.97|479.97|484.04|480.04|483.65|479.65|27
1616704160000|2021-03-25 20:29:20|483.94|479.94|484.03|480.03|484.07|480.07|483.94|479.94|26
1616704170000|2021-03-25 20:29:30|484.04|480.04|483.78|479.78|484.05|480.05|483.75|479.75|22
1616704180000|2021-03-25 20:29:40|483.77|479.77|483.93|479.93|483.95|479.95|483.77|479.77|24
1616704190000|2021-03-25 20:29:50|483.94|479.94|483.96|479.96|483.96|479.96|483.9|479.9|20
1616704200000|2021-03-25 20:30:00|483.97|479.97|483.84|479.84|484|480|483.8|479.8|26
1616704210000|2021-03-25 20:30:10|483.85|479.85|483.8|479.8|483.86|479.86|483.71|479.71|25
1616704220000|2021-03-25 20:30:20|483.79|479.79|483.65|479.65|483.79|479.79|483.65|479.65|21
1616704230000|2021-03-25 20:30:30|483.66|479.66|483.23|479.23|483.66|479.66|483.18|479.18|31
1616704240000|2021-03-25 20:30:40|483.2|479.2|483.36|479.36|483.43|479.43|483.2|479.2|22
1616704250000|2021-03-25 20:30:50|483.34|479.34|483.37|479.37|483.42|479.42|483.26|479.26|30
1616704260000|2021-03-25 20:31:00|483.35|479.35|483.48|479.48|483.48|479.48|483.35|479.35|23
1616704270000|2021-03-25 20:31:10|483.49|479.49|483.61|479.61|483.67|479.67|483.49|479.49|24
1616704280000|2021-03-25 20:31:20|483.6|479.6|483.5|479.5|483.6|479.6|483.39|479.39|26
1616704290000|2021-03-25 20:31:30|483.49|479.49|483.5|479.5|483.52|479.52|483.49|479.49|14
1616704300000|2021-03-25 20:31:40|483.51|479.51|483.52|479.52|483.52|479.52|483.5|479.5|8
1616704310000|2021-03-25 20:31:50|483.51|479.51|483.53|479.53|483.56|479.56|483.51|479.51|7
1616704320000|2021-03-25 20:32:00|483.59|479.59|483.65|479.65|483.65|479.65|483.53|479.53|24
1616704330000|2021-03-25 20:32:10|483.64|479.64|483.62|479.62|483.64|479.64|483.59|479.59|14
1616704340000|2021-03-25 20:32:20|483.68|479.68|483.74|479.74|483.74|479.74|483.61|479.61|14
1616704350000|2021-03-25 20:32:30|483.78|479.78|484.08|480.08|484.08|480.08|483.72|479.72|24
1616704360000|2021-03-25 20:32:40|484.04|480.04|484.05|480.05|484.09|480.09|484.02|480.02|23
1616704370000|2021-03-25 20:32:50|484.04|480.04|484.18|480.18|484.18|480.18|484.03|480.03|13
1616704380000|2021-03-25 20:33:00|484.19|480.19|484.46|480.46|484.46|480.46|484.17|480.17|17
1616704390000|2021-03-25 20:33:10|484.42|480.42|484.38|480.38|484.44|480.44|484.38|480.38|15
1616704400000|2021-03-25 20:33:20|484.39|480.39|484.32|480.32|484.41|480.41|484.24|480.24|21
1616704410000|2021-03-25 20:33:30|484.34|480.34|484.33|480.33|484.34|480.34|484.31|480.31|8
1616704420000|2021-03-25 20:33:40|484.32|480.32|484.38|480.38|484.39|480.39|484.32|480.32|7
1616704430000|2021-03-25 20:33:50|484.39|480.39|484.39|480.39|484.39|480.39|484.35|480.35|6
1616704440000|2021-03-25 20:34:00|484.38|480.38|484.24|480.24|484.39|480.39|484.22|480.22|17
1616704450000|2021-03-25 20:34:10|484.23|480.23|484.12|480.12|484.24|480.24|484.03|480.03|19
1616704460000|2021-03-25 20:34:20|484.13|480.13|484.17|480.17|484.17|480.17|484.13|480.13|9
1616704470000|2021-03-25 20:34:30|484.18|480.18|484.24|480.24|484.24|480.24|484.15|480.15|12
1616704480000|2021-03-25 20:34:40|484.25|480.25|484.36|480.36|484.36|480.36|484.24|480.24|9
1616704490000|2021-03-25 20:34:50|484.37|480.37|484.3|480.3|484.37|480.37|484.26|480.26|14
1616704500000|2021-03-25 20:35:00|484.32|480.32|484.32|480.32|484.36|480.36|484.26|480.26|19
1616704510000|2021-03-25 20:35:10|484.33|480.33|484.25|480.25|484.33|480.33|484.13|480.13|10
1616704520000|2021-03-25 20:35:20|484.26|480.26|484.31|480.31|484.31|480.31|484.26|480.26|9
1616704530000|2021-03-25 20:35:30|484.32|480.32|484.31|480.31|484.32|480.32|484.31|480.31|12
1616704540000|2021-03-25 20:35:40|484.32|480.32|484.3|480.3|484.33|480.33|484.3|480.3|13
1616704550000|2021-03-25 20:35:50|484.32|480.32|484.32|480.32|484.32|480.32|484.29|480.29|7
1616704560000|2021-03-25 20:36:00|484.33|480.33|484.3|480.3|484.33|480.33|484.29|480.29|17
1616704570000|2021-03-25 20:36:10|484.21|480.21|484.05|480.05|484.29|480.29|484.05|480.05|18
1616704580000|2021-03-25 20:36:20|484.04|480.04|483.9|479.9|484.05|480.05|483.86|479.86|14
1616704590000|2021-03-25 20:36:30|483.96|479.96|484.13|480.13|484.14|480.14|483.96|479.96|11
1616704600000|2021-03-25 20:36:40|484.09|480.09|484.07|480.07|484.25|480.25|484|480|13
1616704610000|2021-03-25 20:36:50|484.06|480.06|483.85|479.85|484.07|480.07|483.85|479.85|30
1616704620000|2021-03-25 20:37:00|483.86|479.86|483.89|479.89|483.89|479.89|483.84|479.84|15
1616704630000|2021-03-25 20:37:10|483.88|479.88|484.05|480.05|484.08|480.08|483.88|479.88|30
1616704640000|2021-03-25 20:37:20|484.07|480.07|484.14|480.14|484.17|480.17|484.04|480.04|25
1616704650000|2021-03-25 20:37:30|484.15|480.15|484.12|480.12|484.15|480.15|484.08|480.08|17
1616704660000|2021-03-25 20:37:40|484.13|480.13|484.14|480.14|484.14|480.14|484.12|480.12|9
1616704670000|2021-03-25 20:37:50|484.09|480.09|484.11|480.11|484.16|480.16|484.08|480.08|16
1616704680000|2021-03-25 20:38:00|484.12|480.12|484.08|480.08|484.16|480.16|484.07|480.07|20
1616704690000|2021-03-25 20:38:10|484.07|480.07|483.96|479.96|484.07|480.07|483.95|479.95|13
1616704700000|2021-03-25 20:38:20|483.95|479.95|484.07|480.07|484.08|480.08|483.94|479.94|19
1616704710000|2021-03-25 20:38:30|484.06|480.06|484.04|480.04|484.1|480.1|484.03|480.03|24
1616704720000|2021-03-25 20:38:40|484.05|480.05|483.88|479.88|484.05|480.05|483.81|479.81|26
1616704730000|2021-03-25 20:38:50|483.89|479.89|483.8|479.8|483.93|479.93|483.78|479.78|19
1616704740000|2021-03-25 20:39:00|483.79|479.79|483.78|479.78|483.81|479.81|483.78|479.78|14
1616704750000|2021-03-25 20:39:10|483.77|479.77|483.79|479.79|483.8|479.8|483.76|479.76|20
1616704760000|2021-03-25 20:39:20|483.8|479.8|483.76|479.76|483.85|479.85|483.72|479.72|25
1616704770000|2021-03-25 20:39:30|483.79|479.79|483.83|479.83|483.83|479.83|483.68|479.68|21
1616704780000|2021-03-25 20:39:40|483.8|479.8|483.74|479.74|483.83|479.83|483.74|479.74|13
1616704790000|2021-03-25 20:39:50|483.73|479.73|483.99|479.99|484.02|480.02|483.73|479.73|27
1616704800000|2021-03-25 20:40:00|483.98|479.98|483.95|479.95|484.01|480.01|483.92|479.92|17
1616704810000|2021-03-25 20:40:10|483.93|479.93|483.92|479.92|483.93|479.93|483.87|479.87|21
1616704820000|2021-03-25 20:40:20|483.93|479.93|483.94|479.94|483.97|479.97|483.9|479.9|17
1616704830000|2021-03-25 20:40:30|483.91|479.91|483.89|479.89|483.98|479.98|483.89|479.89|19
1616704840000|2021-03-25 20:40:40|483.91|479.91|483.94|479.94|483.97|479.97|483.88|479.88|19
1616704850000|2021-03-25 20:40:50|483.96|479.96|483.93|479.93|484.08|480.08|483.9|479.9|27
1616704860000|2021-03-25 20:41:00|483.96|479.96|483.99|479.99|484.02|480.02|483.86|479.86|24
1616704870000|2021-03-25 20:41:10|484|480|484|480|484|480|483.94|479.94|23
1616704880000|2021-03-25 20:41:20|483.99|479.99|483.98|479.98|484|480|483.96|479.96|7
1616704890000|2021-03-25 20:41:30|483.99|479.99|483.92|479.92|483.99|479.99|483.89|479.89|15
1616704900000|2021-03-25 20:41:40|483.93|479.93|484.02|480.02|484.03|480.03|483.92|479.92|8
1616704910000|2021-03-25 20:41:50|484.03|480.03|484.13|480.13|484.14|480.14|484|480|24
1616704920000|2021-03-25 20:42:00|484.12|480.12|484.22|480.22|484.23|480.23|484.1|480.1|22
1616704930000|2021-03-25 20:42:10|484.23|480.23|484.19|480.19|484.24|480.24|484.17|480.17|14
1616704940000|2021-03-25 20:42:20|484.17|480.17|484.1|480.1|484.18|480.18|484.09|480.09|14
1616704950000|2021-03-25 20:42:30|484.05|480.05|483.95|479.95|484.05|480.05|483.9|479.9|22
1616704960000|2021-03-25 20:42:40|483.94|479.94|484.18|480.18|484.19|480.19|483.9|479.9|24
1616704970000|2021-03-25 20:42:50|484.19|480.19|484.04|480.04|484.19|480.19|483.95|479.95|22
1616704980000|2021-03-25 20:43:00|484.03|480.03|483.95|479.95|484.04|480.04|483.95|479.95|19
1616704990000|2021-03-25 20:43:10|483.93|479.93|483.84|479.84|483.94|479.94|483.8|479.8|22
1616705000000|2021-03-25 20:43:20|483.86|479.86|483.93|479.93|483.97|479.97|483.85|479.85|26
1616705010000|2021-03-25 20:43:30|483.89|479.89|484.01|480.01|484.03|480.03|483.89|479.89|12
1616705020000|2021-03-25 20:43:40|484.02|480.02|484.06|480.06|484.07|480.07|483.98|479.98|16
1616705030000|2021-03-25 20:43:50|484.05|480.05|483.87|479.87|484.05|480.05|483.84|479.84|30
1616705040000|2021-03-25 20:44:00|483.85|479.85|483.88|479.88|483.93|479.93|483.84|479.84|20
1616705050000|2021-03-25 20:44:10|483.89|479.89|483.89|479.89|483.9|479.9|483.86|479.86|18
1616705060000|2021-03-25 20:44:20|483.88|479.88|483.95|479.95|483.97|479.97|483.88|479.88|22
1616705070000|2021-03-25 20:44:30|483.96|479.96|483.96|479.96|483.97|479.97|483.93|479.93|14
1616705080000|2021-03-25 20:44:40|483.94|479.94|483.95|479.95|483.99|479.99|483.94|479.94|17
1616705090000|2021-03-25 20:44:50|483.98|479.98|484|480|484.02|480.02|483.96|479.96|18
1616705100000|2021-03-25 20:45:00|484.01|480.01|484.11|480.11|484.12|480.12|484|480|18
1616705110000|2021-03-25 20:45:10|484.1|480.1|484.12|480.12|484.15|480.15|484.1|480.1|5
1616705120000|2021-03-25 20:45:20|484.09|480.09|484.13|480.13|484.13|480.13|484.09|480.09|3
1616705130000|2021-03-25 20:45:30|484.17|480.17|484.11|480.11|484.19|480.19|484.11|480.11|13
1616705140000|2021-03-25 20:45:40|484.13|480.13|484.1|480.1|484.17|480.17|484.07|480.07|20
1616705150000|2021-03-25 20:45:50|484.09|480.09|484.08|480.08|484.09|480.09|484.02|480.02|14
1616705160000|2021-03-25 20:46:00|484.09|480.09|484.06|480.06|484.1|480.1|484.06|480.06|17
1616705170000|2021-03-25 20:46:10|484|480|483.96|479.96|484|480|483.83|479.83|27
1616705180000|2021-03-25 20:46:20|483.97|479.97|483.89|479.89|484.02|480.02|483.89|479.89|18
1616705190000|2021-03-25 20:46:30|483.91|479.91|483.71|479.71|483.91|479.91|483.7|479.7|22
1616705200000|2021-03-25 20:46:40|483.7|479.7|483.68|479.68|483.71|479.71|483.6|479.6|16
1616705210000|2021-03-25 20:46:50|483.72|479.72|483.77|479.77|483.83|479.83|483.72|479.72|15
1616705220000|2021-03-25 20:47:00|483.76|479.76|483.46|479.46|483.76|479.76|483.44|479.44|18
1616705230000|2021-03-25 20:47:10|483.45|479.45|483.45|479.45|483.46|479.46|483.39|479.39|18
1616705240000|2021-03-25 20:47:20|483.44|479.44|483.43|479.43|483.52|479.52|483.41|479.41|17
1616705250000|2021-03-25 20:47:30|483.42|479.42|483.45|479.45|483.45|479.45|483.42|479.42|15
1616705260000|2021-03-25 20:47:40|483.44|479.44|483.46|479.46|483.46|479.46|483.43|479.43|11
1616705270000|2021-03-25 20:47:50|483.45|479.45|483.45|479.45|483.46|479.46|483.44|479.44|7
1616705280000|2021-03-25 20:48:00|483.46|479.46|483.46|479.46|483.48|479.48|483.44|479.44|13
1616705290000|2021-03-25 20:48:10|483.47|479.47|483.41|479.41|483.47|479.47|483.41|479.41|13
1616705300000|2021-03-25 20:48:20|483.42|479.42|483.46|479.46|483.46|479.46|483.4|479.4|17
1616705310000|2021-03-25 20:48:30|483.47|479.47|483.48|479.48|483.52|479.52|483.47|479.47|21
1616705320000|2021-03-25 20:48:40|483.46|479.46|483.54|479.54|483.54|479.54|483.43|479.43|15
1616705330000|2021-03-25 20:48:50|483.53|479.53|483.45|479.45|483.53|479.53|483.45|479.45|16
1616705340000|2021-03-25 20:49:00|483.46|479.46|483.44|479.44|483.46|479.46|483.44|479.44|14
1616705350000|2021-03-25 20:49:10|483.45|479.45|483.44|479.44|483.46|479.46|483.43|479.43|8
1616705360000|2021-03-25 20:49:20|483.45|479.45|483.44|479.44|483.47|479.47|483.44|479.44|12
1616705370000|2021-03-25 20:49:30|483.45|479.45|483.38|479.38|483.46|479.46|483.37|479.37|14
1616705380000|2021-03-25 20:49:40|483.37|479.37|483.09|479.09|483.42|479.42|483.09|479.09|16
1616705390000|2021-03-25 20:49:50|483.08|479.08|483.06|479.06|483.08|479.08|483.06|479.06|5
1616705400000|2021-03-25 20:50:00|483.08|479.08|483|479|483.08|479.08|483|479|8
1616705410000|2021-03-25 20:50:10|483.03|479.03|482.9|478.9|483.03|479.03|482.89|478.89|18
1616705420000|2021-03-25 20:50:20|482.91|478.91|482.93|478.93|483.02|479.02|482.88|478.88|25
1616705430000|2021-03-25 20:50:30|482.94|478.94|482.97|478.97|482.99|478.99|482.92|478.92|15
1616705440000|2021-03-25 20:50:40|482.95|478.95|482.93|478.93|482.97|478.97|482.82|478.82|22
1616705450000|2021-03-25 20:50:50|482.92|478.92|482.86|478.86|482.93|478.93|482.75|478.75|20
1616705460000|2021-03-25 20:51:00|482.89|478.89|482.59|478.59|482.89|478.89|482.59|478.59|20
1616705470000|2021-03-25 20:51:10|482.58|478.58|482.6|478.6|482.75|478.75|482.58|478.58|24
1616705480000|2021-03-25 20:51:20|482.61|478.61|482.6|478.6|482.63|478.63|482.56|478.56|16
1616705490000|2021-03-25 20:51:30|482.58|478.58|482.48|478.48|482.58|478.58|482.47|478.47|14
1616705500000|2021-03-25 20:51:40|482.33|478.33|482.25|478.25|482.36|478.36|482.22|478.22|25
1616705510000|2021-03-25 20:51:50|482.3|478.3|482.19|478.19|482.3|478.3|482.12|478.12|21
1616705520000|2021-03-25 20:52:00|482.18|478.18|482.09|478.09|482.18|478.18|482.06|478.06|22
1616705530000|2021-03-25 20:52:10|482.13|478.13|482.16|478.16|482.22|478.22|482.12|478.12|10
1616705540000|2021-03-25 20:52:20|482.18|478.18|482.21|478.21|482.23|478.23|482.15|478.15|27
1616705550000|2021-03-25 20:52:30|482.18|478.18|482.18|478.18|482.23|478.23|482.16|478.16|17
1616705560000|2021-03-25 20:52:40|482.16|478.16|481.97|477.97|482.16|478.16|481.96|477.96|32
1616705570000|2021-03-25 20:52:50|481.98|477.98|482.09|478.09|482.09|478.09|481.88|477.88|23
1616705580000|2021-03-25 20:53:00|482.1|478.1|482.01|478.01|482.15|478.15|481.92|477.92|32
1616705590000|2021-03-25 20:53:10|482.02|478.02|482.01|478.01|482.08|478.08|481.96|477.96|21
1616705600000|2021-03-25 20:53:20|482.02|478.02|482.09|478.09|482.11|478.11|481.99|477.99|22
1616705610000|2021-03-25 20:53:30|482.11|478.11|482.12|478.12|482.14|478.14|482.03|478.03|13
1616705620000|2021-03-25 20:53:40|482.13|478.13|482.03|478.03|482.13|478.13|482.01|478.01|17
1616705630000|2021-03-25 20:53:50|482.07|478.07|482.04|478.04|482.07|478.07|481.99|477.99|19
1616705640000|2021-03-25 20:54:00|482|478|482.01|478.01|482.04|478.04|481.98|477.98|15
1616705650000|2021-03-25 20:54:10|482.03|478.03|481.98|477.98|482.04|478.04|481.98|477.98|30
1616705660000|2021-03-25 20:54:20|481.99|477.99|481.95|477.95|481.99|477.99|481.93|477.93|18
1616705670000|2021-03-25 20:54:30|481.94|477.94|481.95|477.95|481.98|477.98|481.93|477.93|13
1616705680000|2021-03-25 20:54:40|481.96|477.96|482|478|482.01|478.01|481.93|477.93|18
1616705690000|2021-03-25 20:54:50|482.02|478.02|482.07|478.07|482.12|478.12|482.01|478.01|12
1616705700000|2021-03-25 20:55:00|482.06|478.06|482.03|478.03|482.09|478.09|481.96|477.96|20
1616705710000|2021-03-25 20:55:10|482.02|478.02|482.03|478.03|482.07|478.07|482.01|478.01|15
1616705720000|2021-03-25 20:55:20|482.01|478.01|481.68|477.68|482.03|478.03|481.48|477.48|27
1616705730000|2021-03-25 20:55:30|481.66|477.66|481.58|477.58|481.92|477.92|481.58|477.58|26
1616705740000|2021-03-25 20:55:40|481.57|477.57|481.38|477.38|481.6|477.6|481.38|477.38|30
1616705750000|2021-03-25 20:55:50|481.42|477.42|481.31|477.31|481.48|477.48|481.24|477.24|31
1616705760000|2021-03-25 20:56:00|481.3|477.3|481.12|477.12|481.3|477.3|481.12|477.12|19
1616705770000|2021-03-25 20:56:10|481.13|477.13|481.12|477.12|481.21|477.21|481.1|477.1|14
1616705780000|2021-03-25 20:56:20|481.02|477.02|481.1|477.1|481.14|477.14|481.02|477.02|9
1616705790000|2021-03-25 20:56:30|481.11|477.11|481.16|477.16|481.23|477.23|481.11|477.11|23
1616705800000|2021-03-25 20:56:40|481.17|477.17|481.13|477.13|481.17|477.17|481.11|477.11|16
1616705810000|2021-03-25 20:56:50|481.14|477.14|481.07|477.07|481.15|477.15|481|477|19
1616705820000|2021-03-25 20:57:00|481.08|477.08|481.29|477.29|481.29|477.29|481.08|477.08|9
1616705830000|2021-03-25 20:57:10|481.32|477.32|481.4|477.4|481.4|477.4|481.25|477.25|19
1616705840000|2021-03-25 20:57:20|481.41|477.41|481.42|477.42|481.59|477.59|481.4|477.4|19
1616705850000|2021-03-25 20:57:30|481.43|477.43|481.34|477.34|481.43|477.43|481.32|477.32|14
1616705860000|2021-03-25 20:57:40|481.35|477.35|481.41|477.41|481.41|477.41|481.33|477.33|9
1616705870000|2021-03-25 20:57:50|481.42|477.42|481.43|477.43|481.57|477.57|481.42|477.42|19
1616705880000|2021-03-25 20:58:00|481.42|477.42|481.34|477.34|481.46|477.46|481.33|477.33|22
1616705890000|2021-03-25 20:58:10|481.35|477.35|481.38|477.38|481.39|477.39|481.33|477.33|10
1616705900000|2021-03-25 20:58:20|481.35|477.35|481.33|477.33|481.35|477.35|481.3|477.3|13
1616705910000|2021-03-25 20:58:30|481.34|477.34|481.35|477.35|481.5|477.5|481.31|477.31|24
1616705920000|2021-03-25 20:58:40|481.34|477.34|481.29|477.29|481.39|477.39|481.21|477.21|24
1616705930000|2021-03-25 20:58:50|481.28|477.28|481.33|477.33|481.36|477.36|481.28|477.28|15
1616705940000|2021-03-25 20:59:00|481.34|477.34|481.28|477.28|481.35|477.35|481.25|477.25|17
1616705950000|2021-03-25 20:59:10|481.26|477.26|481.32|477.32|481.35|477.35|481.25|477.25|14
1616705960000|2021-03-25 20:59:20|481.31|477.31|481.3|477.3|481.32|477.32|481.3|477.3|12
1616705970000|2021-03-25 20:59:30|481.28|477.28|481.29|477.29|481.3|477.3|481.27|477.27|7
1616705980000|2021-03-25 20:59:40|481.3|477.3|481.3|477.3|481.3|477.3|481.29|477.29|3
1616705990000|2021-03-25 20:59:50|481.31|477.31|481.31|477.31|481.32|477.32|481.3|477.3|7
1616706000000|2021-03-25 21:00:00|481.3|477.3|481.6|477.6|481.61|477.61|481.3|477.3|20
1616706010000|2021-03-25 21:00:10|481.61|477.61|481.58|477.58|481.61|477.61|481.55|477.55|15
1616706020000|2021-03-25 21:00:20|481.56|477.56|481.88|477.88|481.88|477.88|481.56|477.56|26
1616706030000|2021-03-25 21:00:30|481.89|477.89|482.07|478.07|482.08|478.08|481.89|477.89|16
1616706040000|2021-03-25 21:00:40|482.23|478.23|482.01|478.01|482.23|478.23|482|478|18
1616706050000|2021-03-25 21:00:50|482.02|478.02|482.05|478.05|482.08|478.08|482.02|478.02|10
1616706060000|2021-03-25 21:01:00|482.02|478.02|481.99|477.99|482.02|478.02|481.98|477.98|9
1616706070000|2021-03-25 21:01:10|482|478|481.99|477.99|482|478|481.99|477.99|6
1616706080000|2021-03-25 21:01:20|482|478|482.05|478.05|482.08|478.08|481.91|477.91|20
1616706090000|2021-03-25 21:01:30|482.06|478.06|482.11|478.11|482.11|478.11|482.04|478.04|6
1616706100000|2021-03-25 21:01:40|482.12|478.12|482.2|478.2|482.2|478.2|482.11|478.11|8
1616706110000|2021-03-25 21:01:50|482.19|478.19|482.25|478.25|482.26|478.26|482.19|478.19|12
1616706120000|2021-03-25 21:02:00|482.26|478.26|482.15|478.15|482.27|478.27|482.04|478.04|10
1616706130000|2021-03-25 21:02:10|482.17|478.17|482.15|478.15|482.18|478.18|482.15|478.15|10
1616706140000|2021-03-25 21:02:20|482.16|478.16|482.17|478.17|482.18|478.18|482.16|478.16|7
1616706150000|2021-03-25 21:02:30|482.18|478.18|482.18|478.18|482.18|478.18|482.18|478.18|1
1616706160000|2021-03-25 21:02:40|482.17|478.17|481.94|477.94|482.17|478.17|481.94|477.94|17
1616706170000|2021-03-25 21:02:50|481.88|477.88|481.48|477.48|481.89|477.89|481.47|477.47|22
1616706180000|2021-03-25 21:03:00|481.47|477.47|481.3|477.3|481.5|477.5|481.3|477.3|23
1616706190000|2021-03-25 21:03:10|481.29|477.29|481.31|477.31|481.31|477.31|481.29|477.29|3
1616706200000|2021-03-25 21:03:20|481.3|477.3|481.15|477.15|481.32|477.32|481.15|477.15|4
1616706210000|2021-03-25 21:03:30|481.14|477.14|480.98|476.98|481.15|477.15|480.97|476.97|11
1616706220000|2021-03-25 21:03:40|480.97|476.97|480.96|476.96|480.99|476.99|480.96|476.96|9
1616706230000|2021-03-25 21:03:50|480.97|476.97|480.95|476.95|480.98|476.98|480.95|476.95|9
1616706240000|2021-03-25 21:04:00|480.96|476.96|480.96|476.96|481.08|477.08|480.94|476.94|13
1616706250000|2021-03-25 21:04:10|480.95|476.95|481.03|477.03|481.06|477.06|480.94|476.94|5
1616706260000|2021-03-25 21:04:20|481.06|477.06|481.21|477.21|481.22|477.22|481.06|477.06|16
1616706270000|2021-03-25 21:04:30|481.16|477.16|481.14|477.14|481.16|477.16|481.13|477.13|7
1616706280000|2021-03-25 21:04:40|481.15|477.15|481.29|477.29|481.3|477.3|481.13|477.13|11
1616706290000|2021-03-25 21:04:50|481.3|477.3|481.43|477.43|481.44|477.44|481.3|477.3|14
1616706300000|2021-03-25 21:05:00|481.5|477.5|481.57|477.57|481.58|477.58|481.5|477.5|6
1616706310000|2021-03-25 21:05:10|481.58|477.58|481.59|477.59|481.59|477.59|481.57|477.57|11
1616706320000|2021-03-25 21:05:20|481.64|477.64|481.67|477.67|481.67|477.67|481.62|477.62|9
1616706330000|2021-03-25 21:05:30|481.65|477.65|481.65|477.65|481.68|477.68|481.65|477.65|5
1616706340000|2021-03-25 21:05:40|481.66|477.66|481.76|477.76|481.78|477.78|481.66|477.66|9
1616706350000|2021-03-25 21:05:50|481.75|477.75|481.74|477.74|481.76|477.76|481.71|477.71|9
1616706360000|2021-03-25 21:06:00|481.72|477.72|481.66|477.66|481.74|477.74|481.61|477.61|16
1616706370000|2021-03-25 21:06:10|481.65|477.65|481.7|477.7|481.71|477.71|481.65|477.65|11
1616706380000|2021-03-25 21:06:20|481.67|477.67|481.71|477.71|481.71|477.71|481.67|477.67|18
1616706390000|2021-03-25 21:06:30|481.69|477.69|481.37|477.37|481.69|477.69|481.35|477.35|22
1616706400000|2021-03-25 21:06:40|481.38|477.38|481.44|477.44|481.44|477.44|481.38|477.38|9
1616706410000|2021-03-25 21:06:50|481.43|477.43|481.42|477.42|481.44|477.44|481.42|477.42|12
1616706420000|2021-03-25 21:07:00|481.43|477.43|481.44|477.44|481.44|477.44|481.43|477.43|2
1616706430000|2021-03-25 21:07:10|481.45|477.45|481.45|477.45|481.45|477.45|481.44|477.44|3
1616706440000|2021-03-25 21:07:20|481.44|477.44|481.45|477.45|481.45|477.45|481.44|477.44|4
1616706450000|2021-03-25 21:07:30|481.44|477.44|481.45|477.45|481.45|477.45|481.44|477.44|4
1616706460000|2021-03-25 21:07:40|481.46|477.46|481.47|477.47|481.47|477.47|481.45|477.45|6
1616706470000|2021-03-25 21:07:50|481.5|477.5|481.5|477.5|481.51|477.51|481.49|477.49|13
1616706480000|2021-03-25 21:08:00|481.51|477.51|481.52|477.52|481.53|477.53|481.5|477.5|10
1616706490000|2021-03-25 21:08:10|481.53|477.53|481.5|477.5|481.53|477.53|481.5|477.5|6
1616706500000|2021-03-25 21:08:20|481.51|477.51|481.21|477.21|481.51|477.51|481.21|477.21|19
1616706510000|2021-03-25 21:08:30|481.16|477.16|480.89|476.89|481.16|477.16|480.87|476.87|20
1616706520000|2021-03-25 21:08:40|480.86|476.86|481.02|477.02|481.06|477.06|480.86|476.86|23
1616706530000|2021-03-25 21:08:50|481.03|477.03|481.01|477.01|481.04|477.04|481.01|477.01|16
1616706540000|2021-03-25 21:09:00|481|477|481|477|481.01|477.01|480.84|476.84|18
1616706550000|2021-03-25 21:09:10|480.99|476.99|481.12|477.12|481.15|477.15|480.99|476.99|18
1616706560000|2021-03-25 21:09:20|481.13|477.13|481.17|477.17|481.17|477.17|481.07|477.07|13
1616706570000|2021-03-25 21:09:30|481.18|477.18|481.21|477.21|481.22|477.22|481.13|477.13|15
1616706580000|2021-03-25 21:09:40|481.2|477.2|481.46|477.46|481.47|477.47|481.15|477.15|16
1616706590000|2021-03-25 21:09:50|481.47|477.47|481.67|477.67|481.68|477.68|481.43|477.43|18
1616706600000|2021-03-25 21:10:00|481.68|477.68|481.58|477.58|481.68|477.68|481.53|477.53|20
1616706610000|2021-03-25 21:10:10|481.56|477.56|481.56|477.56|481.57|477.57|481.54|477.54|10
1616706620000|2021-03-25 21:10:20|481.57|477.57|481.57|477.57|481.57|477.57|481.57|477.57|1
1616706630000|2021-03-25 21:10:30|481.49|477.49|481.51|477.51|481.52|477.52|481.48|477.48|9
1616706640000|2021-03-25 21:10:40|481.52|477.52|481.51|477.51|481.52|477.52|481.51|477.51|4
1616706650000|2021-03-25 21:10:50|481.47|477.47|481.43|477.43|481.49|477.49|481.43|477.43|10
1616706660000|2021-03-25 21:11:00|481.36|477.36|481.21|477.21|481.36|477.36|481.2|477.2|17
1616706670000|2021-03-25 21:11:10|481.2|477.2|481.18|477.18|481.21|477.21|481.12|477.12|17
1616706680000|2021-03-25 21:11:20|481.19|477.19|481.17|477.17|481.19|477.19|481.16|477.16|7
1616706690000|2021-03-25 21:11:30|481.15|477.15|481.15|477.15|481.17|477.17|481.14|477.14|5
1616706700000|2021-03-25 21:11:40|481.14|477.14|480.95|476.95|481.15|477.15|480.94|476.94|12
1616706710000|2021-03-25 21:11:50|480.94|476.94|480.86|476.86|480.94|476.94|480.85|476.85|10
1616706720000|2021-03-25 21:12:00|480.85|476.85|480.77|476.77|480.85|476.85|480.77|476.77|10
1616706730000|2021-03-25 21:12:10|480.78|476.78|480.75|476.75|480.79|476.79|480.72|476.72|8
1616706740000|2021-03-25 21:12:20|480.76|476.76|480.71|476.71|480.76|476.76|480.71|476.71|5
1616706750000|2021-03-25 21:12:30|480.72|476.72|480.66|476.66|480.72|476.72|480.66|476.66|11
1616706760000|2021-03-25 21:12:40|480.67|476.67|480.65|476.65|480.68|476.68|480.62|476.62|17
1616706770000|2021-03-25 21:12:50|480.63|476.63|480.58|476.58|480.67|476.67|480.58|476.58|15
1616706780000|2021-03-25 21:13:00|480.57|476.57|480.63|476.63|480.63|476.63|480.57|476.57|7
1616706790000|2021-03-25 21:13:10|480.62|476.62|480.58|476.58|480.65|476.65|480.57|476.57|15
1616706800000|2021-03-25 21:13:20|480.6|476.6|480.9|476.9|480.91|476.91|480.58|476.58|23
1616706810000|2021-03-25 21:13:30|480.91|476.91|481.11|477.11|481.13|477.13|480.83|476.83|24
1616706820000|2021-03-25 21:13:40|481.12|477.12|481.3|477.3|481.3|477.3|481.12|477.12|19
1616706830000|2021-03-25 21:13:50|481.4|477.4|481.2|477.2|481.42|477.42|481.15|477.15|19
1616706840000|2021-03-25 21:14:00|481.18|477.18|481.17|477.17|481.22|477.22|481.17|477.17|17
1616706850000|2021-03-25 21:14:10|481.18|477.18|481.21|477.21|481.22|477.22|481.17|477.17|18
1616706860000|2021-03-25 21:14:20|481.22|477.22|481.29|477.29|481.29|477.29|481.22|477.22|18
1616706870000|2021-03-25 21:14:30|481.28|477.28|481.28|477.28|481.29|477.29|481.27|477.27|4
1616706880000|2021-03-25 21:14:40|481.29|477.29|481.3|477.3|481.3|477.3|481.29|477.29|12
1616706890000|2021-03-25 21:14:50|481.29|477.29|481.19|477.19|481.3|477.3|481.19|477.19|19
1616706900000|2021-03-25 21:15:00|481.21|477.21|481.04|477.04|481.21|477.21|481.03|477.03|19
1616706910000|2021-03-25 21:15:10|481.05|477.05|481|477|481.05|477.05|481|477|10
1616706920000|2021-03-25 21:15:20|481.01|477.01|480.85|476.85|481.01|477.01|480.81|476.81|17
1616706930000|2021-03-25 21:15:30|480.88|476.88|480.76|476.76|480.88|476.88|480.75|476.75|25
1616706940000|2021-03-25 21:15:40|480.77|476.77|480.73|476.73|480.78|476.78|480.71|476.71|27
1616706950000|2021-03-25 21:15:50|480.71|476.71|480.63|476.63|480.73|476.73|480.63|476.63|16
1616706960000|2021-03-25 21:16:00|480.58|476.58|480.56|476.56|480.58|476.58|480.56|476.56|12
1616706970000|2021-03-25 21:16:10|480.57|476.57|480.54|476.54|480.57|476.57|480.54|476.54|8
1616706980000|2021-03-25 21:16:20|480.55|476.55|480.52|476.52|480.56|476.56|480.52|476.52|7
1616706990000|2021-03-25 21:16:30|480.51|476.51|480.49|476.49|480.51|476.51|480.49|476.49|5
1616707000000|2021-03-25 21:16:40|480.5|476.5|480.5|476.5|480.51|476.51|480.49|476.49|7
1616707010000|2021-03-25 21:16:50|480.49|476.49|480.51|476.51|480.52|476.52|480.48|476.48|14
1616707020000|2021-03-25 21:17:00|480.52|476.52|480.49|476.49|480.52|476.52|480.46|476.46|7
1616707030000|2021-03-25 21:17:10|480.47|476.47|480.45|476.45|480.5|476.5|480.44|476.44|10
1616707040000|2021-03-25 21:17:20|480.44|476.44|480.51|476.51|480.51|476.51|480.44|476.44|8
1616707050000|2021-03-25 21:17:30|480.5|476.5|480.38|476.38|480.5|476.5|480.29|476.29|8
1616707060000|2021-03-25 21:17:40|480.3|476.3|480.2|476.2|480.3|476.3|480.2|476.2|9
1616707070000|2021-03-25 21:17:50|480.21|476.21|480.24|476.24|480.24|476.24|480.2|476.2|6
1616707080000|2021-03-25 21:18:00|480.23|476.23|480.21|476.21|480.28|476.28|480.2|476.2|12
1616707090000|2021-03-25 21:18:10|480.22|476.22|480.26|476.26|480.26|476.26|480.22|476.22|6
1616707100000|2021-03-25 21:18:20|480.25|476.25|480.35|476.35|480.35|476.35|480.25|476.25|4
1616707110000|2021-03-25 21:18:30|480.36|476.36|480.39|476.39|480.39|476.39|480.36|476.36|4
1616707120000|2021-03-25 21:18:40|480.38|476.38|480.38|476.38|480.39|476.39|480.38|476.38|5
1616707130000|2021-03-25 21:18:50|480.39|476.39|480.58|476.58|480.58|476.58|480.39|476.39|8
1616707140000|2021-03-25 21:19:00|480.61|476.61|480.8|476.8|480.8|476.8|480.61|476.61|15
1616707150000|2021-03-25 21:19:10|480.86|476.86|480.85|476.85|480.88|476.88|480.84|476.84|10
1616707160000|2021-03-25 21:19:20|480.86|476.86|480.89|476.89|480.89|476.89|480.83|476.83|17
1616707170000|2021-03-25 21:19:30|480.9|476.9|480.81|476.81|480.9|476.9|480.79|476.79|21
1616707180000|2021-03-25 21:19:40|480.8|476.8|480.8|476.8|480.81|476.81|480.8|476.8|5
1616707190000|2021-03-25 21:19:50|480.81|476.81|480.73|476.73|480.81|476.81|480.71|476.71|15
1616707200000|2021-03-25 21:20:00|480.7|476.7|480.76|476.76|480.76|476.76|480.7|476.7|14
1616707210000|2021-03-25 21:20:10|480.75|476.75|480.71|476.71|480.77|476.77|480.7|476.7|9
1616707220000|2021-03-25 21:20:20|480.72|476.72|480.73|476.73|480.73|476.73|480.71|476.71|14
1616707230000|2021-03-25 21:20:30|480.72|476.72|480.74|476.74|480.74|476.74|480.71|476.71|7
1616707240000|2021-03-25 21:20:40|480.72|476.72|480.89|476.89|480.89|476.89|480.72|476.72|9
1616707250000|2021-03-25 21:20:50|480.9|476.9|480.93|476.93|480.93|476.93|480.9|476.9|10
1616707260000|2021-03-25 21:21:00|480.94|476.94|480.94|476.94|480.95|476.95|480.94|476.94|3
1616707270000|2021-03-25 21:21:10|480.95|476.95|481|477|481.01|477.01|480.95|476.95|9
1616707280000|2021-03-25 21:21:20|481.01|477.01|481.16|477.16|481.16|477.16|481.01|477.01|8
1616707290000|2021-03-25 21:21:30|481.18|477.18|481.38|477.38|481.38|477.38|481.18|477.18|15
1616707300000|2021-03-25 21:21:40|481.39|477.39|481.38|477.38|481.39|477.39|481.36|477.36|11
1616707310000|2021-03-25 21:21:50|481.39|477.39|481.37|477.37|481.39|477.39|481.35|477.35|16
1616707320000|2021-03-25 21:22:00|481.38|477.38|481.36|477.36|481.38|477.38|481.35|477.35|5
1616707330000|2021-03-25 21:22:10|481.37|477.37|481.37|477.37|481.39|477.39|481.37|477.37|9
1616707340000|2021-03-25 21:22:20|481.38|477.38|481.42|477.42|481.42|477.42|481.38|477.38|5
1616707350000|2021-03-25 21:22:30|481.46|477.46|481.51|477.51|481.51|477.51|481.46|477.46|11
1616707360000|2021-03-25 21:22:40|481.52|477.52|481.42|477.42|481.52|477.52|481.42|477.42|10
1616707370000|2021-03-25 21:22:50|481.43|477.43|481.43|477.43|481.45|477.45|481.42|477.42|14
1616707380000|2021-03-25 21:23:00|481.5|477.5|481.52|477.52|481.53|477.53|481.49|477.49|16
1616707390000|2021-03-25 21:23:10|481.53|477.53|481.52|477.52|481.53|477.53|481.52|477.52|2
1616707400000|2021-03-25 21:23:20|481.5|477.5|481.5|477.5|481.5|477.5|481.5|477.5|1
1616707410000|2021-03-25 21:23:30|481.51|477.51|481.44|477.44|481.51|477.51|481.43|477.43|12
1616707420000|2021-03-25 21:23:40|481.41|477.41|481.43|477.43|481.45|477.45|481.41|477.41|13
1616707430000|2021-03-25 21:23:50|481.42|477.42|481.39|477.39|481.43|477.43|481.37|477.37|7
1616707440000|2021-03-25 21:24:00|481.36|477.36|481.36|477.36|481.37|477.37|481.35|477.35|12
1616707450000|2021-03-25 21:24:10|481.3|477.3|481.17|477.17|481.3|477.3|481.16|477.16|9
1616707460000|2021-03-25 21:24:20|481.16|477.16|481.16|477.16|481.17|477.17|481.13|477.13|8
1616707470000|2021-03-25 21:24:30|481.15|477.15|481.16|477.16|481.17|477.17|481.14|477.14|8
1616707480000|2021-03-25 21:24:40|481.14|477.14|481.13|477.13|481.16|477.16|481.13|477.13|5
1616707490000|2021-03-25 21:24:50|481.12|477.12|481.13|477.13|481.14|477.14|481.12|477.12|5
1616707500000|2021-03-25 21:25:00|481.14|477.14|481.12|477.12|481.14|477.14|481.12|477.12|12
1616707510000|2021-03-25 21:25:10|481.11|477.11|481.18|477.18|481.18|477.18|481.11|477.11|10
1616707520000|2021-03-25 21:25:20|481.2|477.2|481.31|477.31|481.31|477.31|481.2|477.2|11
1616707530000|2021-03-25 21:25:30|481.32|477.32|481.36|477.36|481.36|477.36|481.32|477.32|3
1616707540000|2021-03-25 21:25:40|481.37|477.37|481.38|477.38|481.38|477.38|481.37|477.37|2
1616707550000|2021-03-25 21:25:50|481.37|477.37|481.37|477.37|481.38|477.38|481.37|477.37|7
1616707560000|2021-03-25 21:26:00|481.38|477.38|481.38|477.38|481.38|477.38|481.34|477.34|7
1616707570000|2021-03-25 21:26:10|481.37|477.37|481.38|477.38|481.38|477.38|481.37|477.37|2
1616707580000|2021-03-25 21:26:20|481.4|477.4|481.41|477.41|481.42|477.42|481.39|477.39|12
1616707590000|2021-03-25 21:26:30|481.4|477.4|481.42|477.42|481.42|477.42|481.4|477.4|7
1616707600000|2021-03-25 21:26:40|481.43|477.43|481.59|477.59|481.6|477.6|481.42|477.42|13
1616707610000|2021-03-25 21:26:50|481.6|477.6|481.58|477.58|481.6|477.6|481.58|477.58|7
1616707620000|2021-03-25 21:27:00|481.59|477.59|481.61|477.61|481.61|477.61|481.58|477.58|4
1616707630000|2021-03-25 21:27:10|481.62|477.62|481.65|477.65|481.65|477.65|481.62|477.62|13
1616707640000|2021-03-25 21:27:20|481.64|477.64|481.66|477.66|481.66|477.66|481.64|477.64|3
1616707650000|2021-03-25 21:27:30|481.68|477.68|481.7|477.7|481.71|477.71|481.67|477.67|7
1616707660000|2021-03-25 21:27:40|481.71|477.71|481.68|477.68|481.72|477.72|481.68|477.68|6
1616707670000|2021-03-25 21:27:50|481.69|477.69|481.72|477.72|481.72|477.72|481.69|477.69|10
1616707680000|2021-03-25 21:28:00|481.71|477.71|481.75|477.75|481.76|477.76|481.71|477.71|10
1616707690000|2021-03-25 21:28:10|481.74|477.74|481.76|477.76|481.76|477.76|481.73|477.73|14
1616707700000|2021-03-25 21:28:20|481.74|477.74|481.74|477.74|481.77|477.77|481.74|477.74|13
1616707710000|2021-03-25 21:28:30|481.77|477.77|481.78|477.78|481.79|477.79|481.77|477.77|3
1616707720000|2021-03-25 21:28:40|481.75|477.75|481.72|477.72|481.75|477.75|481.71|477.71|13
1616707730000|2021-03-25 21:28:50|481.71|477.71|481.43|477.43|481.78|477.78|481.43|477.43|19
1616707740000|2021-03-25 21:29:00|481.39|477.39|481.38|477.38|481.43|477.43|481.37|477.37|20
1616707750000|2021-03-25 21:29:10|481.4|477.4|481.27|477.27|481.4|477.4|481.27|477.27|16
1616707760000|2021-03-25 21:29:20|481.3|477.3|481.2|477.2|481.32|477.32|481.19|477.19|26
1616707770000|2021-03-25 21:29:30|481.21|477.21|481.2|477.2|481.21|477.21|481.08|477.08|7
1616707780000|2021-03-25 21:29:40|481.17|477.17|481.12|477.12|481.19|477.19|481|477|19
1616707790000|2021-03-25 21:29:50|481.11|477.11|481.01|477.01|481.11|477.11|480.98|476.98|18
1616707800000|2021-03-25 21:30:00|481.02|477.02|480.98|476.98|481.03|477.03|480.98|476.98|13
1616707810000|2021-03-25 21:30:10|480.99|476.99|480.98|476.98|480.99|476.99|480.95|476.95|8
1616707820000|2021-03-25 21:30:20|480.97|476.97|480.96|476.96|480.98|476.98|480.96|476.96|8
1616707830000|2021-03-25 21:30:30|480.91|476.91|480.8|476.8|480.95|476.95|480.78|476.78|16
1616707840000|2021-03-25 21:30:40|480.79|476.79|480.78|476.78|480.82|476.82|480.78|476.78|14
1616707850000|2021-03-25 21:30:50|480.77|476.77|480.8|476.8|480.82|476.82|480.72|476.72|23
1616707860000|2021-03-25 21:31:00|480.77|476.77|480.81|476.81|480.81|476.81|480.77|476.77|20
1616707870000|2021-03-25 21:31:10|480.8|476.8|480.83|476.83|480.83|476.83|480.8|476.8|16
1616707880000|2021-03-25 21:31:20|480.82|476.82|480.85|476.85|480.86|476.86|480.82|476.82|11
1616707890000|2021-03-25 21:31:30|480.86|476.86|480.88|476.88|480.89|476.89|480.8|476.8|18
1616707900000|2021-03-25 21:31:40|480.91|476.91|481.04|477.04|481.04|477.04|480.91|476.91|17
1616707910000|2021-03-25 21:31:50|481.05|477.05|481.16|477.16|481.17|477.17|481.05|477.05|14
1616707920000|2021-03-25 21:32:00|481.17|477.17|481.11|477.11|481.17|477.17|481.06|477.06|19
1616707930000|2021-03-25 21:32:10|481.12|477.12|481.16|477.16|481.18|477.18|481.12|477.12|11
1616707940000|2021-03-25 21:32:20|481.15|477.15|481.1|477.1|481.16|477.16|481.1|477.1|13
1616707950000|2021-03-25 21:32:30|481.14|477.14|481.13|477.13|481.16|477.16|481.11|477.11|12
1616707960000|2021-03-25 21:32:40|481.15|477.15|481.1|477.1|481.2|477.2|481.09|477.09|16
1616707970000|2021-03-25 21:32:50|481.09|477.09|481.27|477.27|481.27|477.27|481.09|477.09|20
1616707980000|2021-03-25 21:33:00|481.28|477.28|481.28|477.28|481.28|477.28|481.27|477.27|5
1616707990000|2021-03-25 21:33:10|481.26|477.26|481.26|477.26|481.3|477.3|481.25|477.25|7
1616708000000|2021-03-25 21:33:20|481.25|477.25|481.3|477.3|481.3|477.3|481.25|477.25|7
1616708010000|2021-03-25 21:33:30|481.31|477.31|481.33|477.33|481.33|477.33|481.28|477.28|17
1616708020000|2021-03-25 21:33:40|481.32|477.32|481.26|477.26|481.32|477.32|481.26|477.26|4
1616708030000|2021-03-25 21:33:50|481.27|477.27|481.23|477.23|481.28|477.28|481.22|477.22|16
1616708040000|2021-03-25 21:34:00|481.24|477.24|481.21|477.21|481.29|477.29|481.06|477.06|9
1616708050000|2021-03-25 21:34:10|481.14|477.14|481.14|477.14|481.15|477.15|481.07|477.07|10
1616708060000|2021-03-25 21:34:20|481.15|477.15|481.05|477.05|481.16|477.16|481.04|477.04|18
1616708070000|2021-03-25 21:34:30|481.15|477.15|481.14|477.14|481.15|477.15|481.07|477.07|14
1616708080000|2021-03-25 21:34:40|481.15|477.15|481.13|477.13|481.17|477.17|481.13|477.13|14
1616708090000|2021-03-25 21:34:50|481.14|477.14|481.23|477.23|481.23|477.23|481.13|477.13|15
1616708100000|2021-03-25 21:35:00|481.22|477.22|481.28|477.28|481.28|477.28|481.22|477.22|21
1616708110000|2021-03-25 21:35:10|481.29|477.29|481.4|477.4|481.4|477.4|481.27|477.27|16
1616708120000|2021-03-25 21:35:20|481.48|477.48|481.58|477.58|481.66|477.66|481.48|477.48|25
1616708130000|2021-03-25 21:35:30|481.64|477.64|481.75|477.75|481.75|477.75|481.57|477.57|18
1616708140000|2021-03-25 21:35:40|481.76|477.76|481.72|477.72|481.77|477.77|481.68|477.68|21
1616708150000|2021-03-25 21:35:50|481.74|477.74|481.83|477.83|481.85|477.85|481.72|477.72|18
1616708160000|2021-03-25 21:36:00|481.85|477.85|481.88|477.88|481.89|477.89|481.82|477.82|11
1616708170000|2021-03-25 21:36:10|481.86|477.86|481.87|477.87|481.87|477.87|481.86|477.86|2
1616708180000|2021-03-25 21:36:20|481.88|477.88|481.89|477.89|481.89|477.89|481.82|477.82|9
1616708190000|2021-03-25 21:36:30|481.87|477.87|481.92|477.92|481.92|477.92|481.87|477.87|8
1616708200000|2021-03-25 21:36:40|481.91|477.91|481.93|477.93|481.94|477.94|481.85|477.85|16
1616708210000|2021-03-25 21:36:50|481.94|477.94|481.94|477.94|481.95|477.95|481.93|477.93|7
1616708220000|2021-03-25 21:37:00|481.95|477.95|481.96|477.96|481.96|477.96|481.94|477.94|4
1616708230000|2021-03-25 21:37:10|481.95|477.95|481.98|477.98|482|478|481.95|477.95|8
1616708240000|2021-03-25 21:37:20|481.97|477.97|481.97|477.97|481.97|477.97|481.97|477.97|1
1616708250000|2021-03-25 21:37:30|482.01|478.01|481.98|477.98|482.01|478.01|481.98|477.98|4
1616708260000|2021-03-25 21:37:40|482|478|482|478|482.01|478.01|481.98|477.98|6
1616708270000|2021-03-25 21:37:50|482.01|478.01|482|478|482.01|478.01|481.96|477.96|14
1616708280000|2021-03-25 21:38:00|481.99|477.99|482|478|482.01|478.01|481.99|477.99|12
1616708290000|2021-03-25 21:38:10|482.02|478.02|482.07|478.07|482.08|478.08|481.98|477.98|17
1616708300000|2021-03-25 21:38:20|482.08|478.08|482.1|478.1|482.12|478.12|482.04|478.04|13
1616708310000|2021-03-25 21:38:30|482.09|478.09|482.15|478.15|482.16|478.16|482.09|478.09|16
1616708320000|2021-03-25 21:38:40|482.16|478.16|482.17|478.17|482.17|478.17|482.15|478.15|6
1616708330000|2021-03-25 21:38:50|482.1|478.1|482.19|478.19|482.23|478.23|482.1|478.1|20
1616708340000|2021-03-25 21:39:00|482.18|478.18|482.14|478.14|482.19|478.19|482.14|478.14|11
1616708360000|2021-03-25 21:39:20|482.18|478.18|482.18|478.18|482.18|478.18|482.18|478.18|1
1616708370000|2021-03-25 21:39:30|482.19|478.19|482.26|478.26|482.26|478.26|482.19|478.19|13
1616708380000|2021-03-25 21:39:40|482.22|478.22|482.27|478.27|482.29|478.29|482.22|478.22|14
1616708390000|2021-03-25 21:39:50|482.29|478.29|482.32|478.32|482.34|478.34|482.29|478.29|7
1616708400000|2021-03-25 21:40:00|482.33|478.33|482.41|478.41|482.41|478.41|482.33|478.33|4
1616708410000|2021-03-25 21:40:10|482.43|478.43|482.46|478.46|482.47|478.47|482.4|478.4|10
1616708420000|2021-03-25 21:40:20|482.44|478.44|482.37|478.37|482.45|478.45|482.36|478.36|7
1616708430000|2021-03-25 21:40:30|482.38|478.38|482.38|478.38|482.38|478.38|482.37|478.37|3
1616708440000|2021-03-25 21:40:40|482.4|478.4|482.39|478.39|482.41|478.41|482.39|478.39|5
1616708450000|2021-03-25 21:40:50|482.41|478.41|482.39|478.39|482.41|478.41|482.38|478.38|14
1616708460000|2021-03-25 21:41:00|482.38|478.38|482.4|478.4|482.41|478.41|482.38|478.38|6
1616708470000|2021-03-25 21:41:10|482.41|478.41|482.37|478.37|482.41|478.41|482.36|478.36|12
1616708480000|2021-03-25 21:41:20|482.36|478.36|482.31|478.31|482.37|478.37|482.3|478.3|8
1616708490000|2021-03-25 21:41:30|482.3|478.3|482.33|478.33|482.35|478.35|482.3|478.3|18
1616708500000|2021-03-25 21:41:40|482.34|478.34|482.33|478.33|482.35|478.35|482.33|478.33|8
1616708510000|2021-03-25 21:41:50|482.32|478.32|482.31|478.31|482.33|478.33|482.31|478.31|4
1616708520000|2021-03-25 21:42:00|482.32|478.32|482.3|478.3|482.33|478.33|482.3|478.3|7
1616708530000|2021-03-25 21:42:10|482.31|478.31|482.3|478.3|482.31|478.31|482.29|478.29|6
1616708540000|2021-03-25 21:42:20|482.32|478.32|482.32|478.32|482.32|478.32|482.32|478.32|1
1616708550000|2021-03-25 21:42:30|482.3|478.3|482.3|478.3|482.3|478.3|482.3|478.3|1
1616708560000|2021-03-25 21:42:40|482.31|478.31|482.31|478.31|482.33|478.33|482.31|478.31|6
1616708570000|2021-03-25 21:42:50|482.32|478.32|482.32|478.32|482.33|478.33|482.31|478.31|6
1616708580000|2021-03-25 21:43:00|482.31|478.31|482.31|478.31|482.31|478.31|482.31|478.31|1
1616708590000|2021-03-25 21:43:10|482.32|478.32|482.32|478.32|482.33|478.33|482.32|478.32|3
1616708610000|2021-03-25 21:43:30|482.33|478.33|482.33|478.33|482.33|478.33|482.33|478.33|1
1616708630000|2021-03-25 21:43:50|482.32|478.32|482.33|478.33|482.33|478.33|482.32|478.32|2
1616708640000|2021-03-25 21:44:00|482.32|478.32|482.28|478.28|482.35|478.35|482.25|478.25|17
1616708650000|2021-03-25 21:44:10|482.27|478.27|482.27|478.27|482.29|478.29|482.26|478.26|6
1616708660000|2021-03-25 21:44:20|482.29|478.29|482.25|478.25|482.29|478.29|482.21|478.21|7
1616708670000|2021-03-25 21:44:30|482.26|478.26|482.24|478.24|482.26|478.26|482.24|478.24|5
1616708680000|2021-03-25 21:44:40|482.23|478.23|482.19|478.19|482.26|478.26|482.17|478.17|12
1616708690000|2021-03-25 21:44:50|482.2|478.2|482.06|478.06|482.2|478.2|482.06|478.06|14
1616708700000|2021-03-25 21:45:00|482.03|478.03|481.99|477.99|482.03|478.03|481.95|477.95|8
1616708710000|2021-03-25 21:45:10|482|478|481.99|477.99|482|478|481.98|477.98|10
1616708720000|2021-03-25 21:45:20|481.98|477.98|481.98|477.98|482|478|481.97|477.97|7
1616708730000|2021-03-25 21:45:30|481.94|477.94|481.95|477.95|481.98|477.98|481.94|477.94|4
1616708740000|2021-03-25 21:45:40|481.96|477.96|481.96|477.96|481.99|477.99|481.94|477.94|15
1616708750000|2021-03-25 21:45:50|481.95|477.95|481.96|477.96|481.97|477.97|481.93|477.93|15
1616708760000|2021-03-25 21:46:00|481.99|477.99|482.05|478.05|482.08|478.08|481.97|477.97|13
1616708770000|2021-03-25 21:46:10|482.06|478.06|482.05|478.05|482.08|478.08|482.04|478.04|9
1616708780000|2021-03-25 21:46:20|482.02|478.02|482.02|478.02|482.02|478.02|482.02|478.02|1
1616708790000|2021-03-25 21:46:30|482.03|478.03|481.92|477.92|482.03|478.03|481.92|477.92|21
1616708800000|2021-03-25 21:46:40|481.95|477.95|481.91|477.91|481.96|477.96|481.91|477.91|12
1616708810000|2021-03-25 21:46:50|481.92|477.92|481.9|477.9|481.96|477.96|481.9|477.9|8
1616708820000|2021-03-25 21:47:00|481.89|477.89|482.02|478.02|482.02|478.02|481.88|477.88|6
1616708830000|2021-03-25 21:47:10|482.01|478.01|481.93|477.93|482.02|478.02|481.88|477.88|14
1616708840000|2021-03-25 21:47:20|481.92|477.92|481.97|477.97|481.97|477.97|481.91|477.91|7
1616708850000|2021-03-25 21:47:30|481.98|477.98|482.02|478.02|482.02|478.02|481.98|477.98|6
1616708860000|2021-03-25 21:47:40|481.95|477.95|481.89|477.89|482.01|478.01|481.88|477.88|8
1616708870000|2021-03-25 21:47:50|481.93|477.93|481.86|477.86|481.94|477.94|481.86|477.86|13
1616708880000|2021-03-25 21:48:00|481.93|477.93|481.86|477.86|481.94|477.94|481.83|477.83|12
1616708890000|2021-03-25 21:48:10|481.88|477.88|481.87|477.87|481.93|477.93|481.86|477.86|11
1616708900000|2021-03-25 21:48:20|481.86|477.86|481.86|477.86|481.88|477.88|481.81|477.81|8
1616708910000|2021-03-25 21:48:30|481.87|477.87|481.87|477.87|481.93|477.93|481.87|477.87|5
1616708920000|2021-03-25 21:48:40|481.96|477.96|481.95|477.95|481.99|477.99|481.89|477.89|15
1616708930000|2021-03-25 21:48:50|481.94|477.94|481.62|477.62|481.97|477.97|481.62|477.62|14
1616708940000|2021-03-25 21:49:00|481.63|477.63|481.61|477.61|481.65|477.65|481.6|477.6|8
1616708950000|2021-03-25 21:49:10|481.62|477.62|481.6|477.6|481.62|477.62|481.58|477.58|10
1616708960000|2021-03-25 21:49:20|481.61|477.61|481.58|477.58|481.61|477.61|481.56|477.56|17
1616708970000|2021-03-25 21:49:30|481.6|477.6|481.58|477.58|481.63|477.63|481.55|477.55|16
1616708980000|2021-03-25 21:49:40|481.55|477.55|481.36|477.36|481.58|477.58|481.35|477.35|8
1616708990000|2021-03-25 21:49:50|481.38|477.38|481.43|477.43|481.45|477.45|481.36|477.36|23
1616709000000|2021-03-25 21:50:00|481.44|477.44|481.44|477.44|481.46|477.46|481.4|477.4|13
1616709010000|2021-03-25 21:50:10|481.45|477.45|481.47|477.47|481.47|477.47|481.43|477.43|5
1616709020000|2021-03-25 21:50:20|481.48|477.48|481.33|477.33|481.48|477.48|481.29|477.29|16
1616709030000|2021-03-25 21:50:30|481.34|477.34|481.43|477.43|481.47|477.47|481.34|477.34|24
1616709040000|2021-03-25 21:50:40|481.47|477.47|481.4|477.4|481.47|477.47|481.4|477.4|17
1616709050000|2021-03-25 21:50:50|481.39|477.39|481.33|477.33|481.4|477.4|481.33|477.33|18
1616709060000|2021-03-25 21:51:00|481.34|477.34|481.34|477.34|481.38|477.38|481.33|477.33|16
1616709070000|2021-03-25 21:51:10|481.36|477.36|481.42|477.42|481.42|477.42|481.27|477.27|12
1616709080000|2021-03-25 21:51:20|481.38|477.38|481.32|477.32|481.43|477.43|481.32|477.32|14
1616709090000|2021-03-25 21:51:30|481.31|477.31|481.38|477.38|481.41|477.41|481.31|477.31|20
1616709100000|2021-03-25 21:51:40|481.4|477.4|481.35|477.35|481.45|477.45|481.28|477.28|19
1616709110000|2021-03-25 21:51:50|481.37|477.37|481.4|477.4|481.4|477.4|481.32|477.32|13
1616709120000|2021-03-25 21:52:00|481.39|477.39|481.47|477.47|481.47|477.47|481.37|477.37|9
1616709130000|2021-03-25 21:52:10|481.46|477.46|481.48|477.48|481.48|477.48|481.37|477.37|10
1616709140000|2021-03-25 21:52:20|481.49|477.49|481.44|477.44|481.5|477.5|481.44|477.44|11
1616709150000|2021-03-25 21:52:30|481.43|477.43|481.4|477.4|481.43|477.43|481.38|477.38|9
1616709160000|2021-03-25 21:52:40|481.39|477.39|481.37|477.37|481.43|477.43|481.37|477.37|11
1616709170000|2021-03-25 21:52:50|481.38|477.38|481.11|477.11|481.38|477.38|481.11|477.11|23
1616709180000|2021-03-25 21:53:00|481.12|477.12|481.1|477.1|481.14|477.14|481.1|477.1|9
1616709190000|2021-03-25 21:53:10|481.12|477.12|481.1|477.1|481.14|477.14|481.09|477.09|12
1616709200000|2021-03-25 21:53:20|481.09|477.09|481.15|477.15|481.15|477.15|481.09|477.09|10
1616709210000|2021-03-25 21:53:30|481.14|477.14|481.11|477.11|481.14|477.14|481.11|477.11|5
1616709220000|2021-03-25 21:53:40|481.1|477.1|481.11|477.11|481.11|477.11|481.09|477.09|9
1616709230000|2021-03-25 21:53:50|481.12|477.12|481.14|477.14|481.14|477.14|481.09|477.09|8
1616709240000|2021-03-25 21:54:00|481.15|477.15|481.12|477.12|481.16|477.16|481.12|477.12|15
1616709250000|2021-03-25 21:54:10|481.13|477.13|481.1|477.1|481.14|477.14|481.09|477.09|12
1616709260000|2021-03-25 21:54:20|481.11|477.11|481.06|477.06|481.11|477.11|481.05|477.05|7
1616709270000|2021-03-25 21:54:30|481.05|477.05|481.16|477.16|481.16|477.16|481.05|477.05|16
1616709280000|2021-03-25 21:54:40|481.17|477.17|481.14|477.14|481.17|477.17|481.14|477.14|16
1616709290000|2021-03-25 21:54:50|481.12|477.12|481.15|477.15|481.15|477.15|481.12|477.12|8
1616709300000|2021-03-25 21:55:00|481.17|477.17|481.33|477.33|481.33|477.33|481.14|477.14|18
1616709310000|2021-03-25 21:55:10|481.28|477.28|481.38|477.38|481.4|477.4|481.28|477.28|21
1616709320000|2021-03-25 21:55:20|481.39|477.39|481.36|477.36|481.4|477.4|481.36|477.36|5
1616709330000|2021-03-25 21:55:30|481.39|477.39|481.41|477.41|481.49|477.49|481.39|477.39|9
1616709340000|2021-03-25 21:55:40|481.42|477.42|481.26|477.26|481.45|477.45|481.16|477.16|22
1616709350000|2021-03-25 21:55:50|481.18|477.18|481.19|477.19|481.19|477.19|481.18|477.18|2
1616709360000|2021-03-25 21:56:00|481.2|477.2|481.08|477.08|481.22|477.22|481.08|477.08|17
1616709370000|2021-03-25 21:56:10|481.07|477.07|480.78|476.78|481.17|477.17|480.74|476.74|26
1616709380000|2021-03-25 21:56:20|480.79|476.79|480.66|476.66|480.79|476.79|480.6|476.6|12
1616709390000|2021-03-25 21:56:30|480.67|476.67|480.65|476.65|480.68|476.68|480.61|476.61|12
1616709400000|2021-03-25 21:56:40|480.66|476.66|480.69|476.69|480.7|476.7|480.66|476.66|14
1616709410000|2021-03-25 21:56:50|480.7|476.7|480.62|476.62|480.7|476.7|480.62|476.62|18
1616709420000|2021-03-25 21:57:00|480.59|476.59|480.41|476.41|480.59|476.59|480.39|476.39|23
1616709430000|2021-03-25 21:57:10|480.43|476.43|480.52|476.52|480.52|476.52|480.43|476.43|14
1616709440000|2021-03-25 21:57:20|480.48|476.48|480.44|476.44|480.52|476.52|480.43|476.43|25
1616709450000|2021-03-25 21:57:30|480.45|476.45|480.51|476.51|480.52|476.52|480.4|476.4|24
1616709460000|2021-03-25 21:57:40|480.52|476.52|480.98|476.98|481|477|480.52|476.52|25
1616709470000|2021-03-25 21:57:50|481.01|477.01|481|477|481.03|477.03|480.94|476.94|25
1616709480000|2021-03-25 21:58:00|480.99|476.99|480.91|476.91|481.03|477.03|480.83|476.83|26
1616709490000|2021-03-25 21:58:10|480.9|476.9|480.73|476.73|480.9|476.9|480.71|476.71|18
1616709500000|2021-03-25 21:58:20|480.74|476.74|480.83|476.83|480.84|476.84|480.73|476.73|8
1616709510000|2021-03-25 21:58:30|480.87|476.87|480.9|476.9|481.01|477.01|480.86|476.86|23
1616709520000|2021-03-25 21:58:40|480.86|476.86|480.81|476.81|480.98|476.98|480.8|476.8|22
1616709530000|2021-03-25 21:58:50|480.78|476.78|480.7|476.7|480.78|476.78|480.69|476.69|18
1616709540000|2021-03-25 21:59:00|480.71|476.71|480.69|476.69|480.71|476.71|480.68|476.68|9
1616709550000|2021-03-25 21:59:10|480.68|476.68|480.8|476.8|480.8|476.8|480.67|476.67|15
1616709560000|2021-03-25 21:59:20|480.81|476.81|480.86|476.86|480.88|476.88|480.79|476.79|24
1616709570000|2021-03-25 21:59:30|480.87|476.87|480.84|476.84|480.88|476.88|480.83|476.83|19
1616709580000|2021-03-25 21:59:40|480.88|476.88|480.91|476.91|480.91|476.91|480.88|476.88|10
1616709590000|2021-03-25 21:59:50|480.9|476.9|480.89|476.89|480.91|476.91|480.88|476.88|14
1616709600000|2021-03-25 22:00:00|480.86|476.86|481.12|477.12|481.12|477.12|480.85|476.85|18
1616709610000|2021-03-25 22:00:10|481.13|477.13|481.12|477.12|481.21|477.21|481.12|477.12|15
1616709620000|2021-03-25 22:00:20|481.1|477.1|481|477|481.1|477.1|480.97|476.97|17
1616709630000|2021-03-25 22:00:30|481.01|477.01|481.36|477.36|481.36|477.36|480.99|476.99|26
1616709640000|2021-03-25 22:00:40|481.39|477.39|481.42|477.42|481.42|477.42|481.32|477.32|12
1616709650000|2021-03-25 22:00:50|481.41|477.41|481.42|477.42|481.42|477.42|481.41|477.41|2
1616709660000|2021-03-25 22:01:00|481.41|477.41|481.34|477.34|481.42|477.42|481.32|477.32|17
1616709670000|2021-03-25 22:01:10|481.37|477.37|481.33|477.33|481.4|477.4|481.28|477.28|22
1616709680000|2021-03-25 22:01:20|481.34|477.34|481.39|477.39|481.39|477.39|481.31|477.31|12
1616709690000|2021-03-25 22:01:30|481.38|477.38|481.47|477.47|481.47|477.47|481.38|477.38|5
1616709700000|2021-03-25 22:01:40|481.45|477.45|481.42|477.42|481.47|477.47|481.4|477.4|9
1616709710000|2021-03-25 22:01:50|481.41|477.41|481.43|477.43|481.45|477.45|481.36|477.36|14
1616709720000|2021-03-25 22:02:00|481.44|477.44|481.47|477.47|481.49|477.49|481.44|477.44|19
1616709730000|2021-03-25 22:02:10|481.45|477.45|481.54|477.54|481.58|477.58|481.41|477.41|21
1616709740000|2021-03-25 22:02:20|481.55|477.55|481.57|477.57|481.57|477.57|481.51|477.51|19
1616709750000|2021-03-25 22:02:30|481.58|477.58|481.61|477.61|481.67|477.67|481.51|477.51|17
1616709760000|2021-03-25 22:02:40|481.62|477.62|481.76|477.76|481.76|477.76|481.61|477.61|12
1616709770000|2021-03-25 22:02:50|481.75|477.75|481.78|477.78|481.8|477.8|481.75|477.75|12
1616709780000|2021-03-25 22:03:00|481.8|477.8|481.84|477.84|481.85|477.85|481.8|477.8|8
1616709790000|2021-03-25 22:03:10|481.85|477.85|481.89|477.89|481.9|477.9|481.84|477.84|8
1616709800000|2021-03-25 22:03:20|481.9|477.9|481.9|477.9|481.9|477.9|481.89|477.89|3
1616709810000|2021-03-25 22:03:30|481.91|477.91|481.91|477.91|481.91|477.91|481.91|477.91|1
1616709820000|2021-03-25 22:03:40|481.92|477.92|481.91|477.91|481.92|477.92|481.9|477.9|6
1616709830000|2021-03-25 22:03:50|481.9|477.9|481.78|477.78|481.9|477.9|481.78|477.78|20
1616709840000|2021-03-25 22:04:00|481.79|477.79|481.75|477.75|481.79|477.79|481.73|477.73|8
1616709850000|2021-03-25 22:04:10|481.7|477.7|481.69|477.69|481.7|477.7|481.69|477.69|2
1616709860000|2021-03-25 22:04:20|481.7|477.7|481.71|477.71|481.73|477.73|481.63|477.63|9
1616709870000|2021-03-25 22:04:30|481.73|477.73|481.69|477.69|481.77|477.77|481.68|477.68|15
1616709880000|2021-03-25 22:04:40|481.68|477.68|481.77|477.77|481.77|477.77|481.68|477.68|6
1616709890000|2021-03-25 22:04:50|481.79|477.79|481.78|477.78|481.8|477.8|481.74|477.74|11
1616709900000|2021-03-25 22:05:00|481.8|477.8|481.99|477.99|481.99|477.99|481.8|477.8|23
1616709910000|2021-03-25 22:05:10|481.97|477.97|482.21|478.21|482.24|478.24|481.97|477.97|24
1616709920000|2021-03-25 22:05:20|482.22|478.22|482.42|478.42|482.43|478.43|482.22|478.22|16
1616709930000|2021-03-25 22:05:30|482.43|478.43|482.24|478.24|482.45|478.45|482.19|478.19|24
1616709940000|2021-03-25 22:05:40|482.23|478.23|482.26|478.26|482.26|478.26|482.17|478.17|14
1616709950000|2021-03-25 22:05:50|482.25|478.25|482.22|478.22|482.25|478.25|482.19|478.19|12
1616709960000|2021-03-25 22:06:00|482.24|478.24|482.25|478.25|482.26|478.26|482.2|478.2|18
1616709970000|2021-03-25 22:06:10|482.24|478.24|482.28|478.28|482.28|478.28|482.22|478.22|24
1616709980000|2021-03-25 22:06:20|482.29|478.29|482.38|478.38|482.41|478.41|482.27|478.27|19
1616709990000|2021-03-25 22:06:30|482.36|478.36|482.55|478.55|482.6|478.6|482.36|478.36|17
1616710000000|2021-03-25 22:06:40|482.56|478.56|482.71|478.71|482.71|478.71|482.5|478.5|16
1616710010000|2021-03-25 22:06:50|482.7|478.7|482.32|478.32|482.71|478.71|482.32|478.32|25
1616710020000|2021-03-25 22:07:00|482.22|478.22|482.25|478.25|482.3|478.3|482.2|478.2|23
1616710030000|2021-03-25 22:07:10|482.23|478.23|482.26|478.26|482.27|478.27|482.21|478.21|16
1616710040000|2021-03-25 22:07:20|482.24|478.24|482.26|478.26|482.29|478.29|482.24|478.24|11
1616710050000|2021-03-25 22:07:30|482.25|478.25|482.29|478.29|482.29|478.29|482.25|478.25|7
1616710060000|2021-03-25 22:07:40|482.28|478.28|482.24|478.24|482.3|478.3|482.23|478.23|11
1616710070000|2021-03-25 22:07:50|482.26|478.26|482.24|478.24|482.28|478.28|482.24|478.24|14
1616710080000|2021-03-25 22:08:00|482.25|478.25|482.35|478.35|482.35|478.35|482.13|478.13|13
1616710090000|2021-03-25 22:08:10|482.37|478.37|482.34|478.34|482.37|478.37|482.33|478.33|6
1616710100000|2021-03-25 22:08:20|482.29|478.29|482.37|478.37|482.37|478.37|482.29|478.29|10
1616710110000|2021-03-25 22:08:30|482.38|478.38|482.3|478.3|482.38|478.38|482.3|478.3|6
1616710120000|2021-03-25 22:08:40|482.31|478.31|482.32|478.32|482.38|478.38|482.31|478.31|9
1616710130000|2021-03-25 22:08:50|482.31|478.31|482.32|478.32|482.35|478.35|482.3|478.3|10
1616710140000|2021-03-25 22:09:00|482.35|478.35|482.39|478.39|482.39|478.39|482.31|478.31|10
1616710150000|2021-03-25 22:09:10|482.35|478.35|482.39|478.39|482.39|478.39|482.34|478.34|11
1616710160000|2021-03-25 22:09:20|482.34|478.34|482.43|478.43|482.44|478.44|482.34|478.34|14
1616710170000|2021-03-25 22:09:30|482.42|478.42|482.44|478.44|482.45|478.45|482.42|478.42|4
1616710180000|2021-03-25 22:09:40|482.43|478.43|482.29|478.29|482.43|478.43|482.26|478.26|13
1616710190000|2021-03-25 22:09:50|482.28|478.28|482.32|478.32|482.34|478.34|482.26|478.26|15
1616710200000|2021-03-25 22:10:00|482.31|478.31|482.31|478.31|482.33|478.33|482.31|478.31|4
1616710210000|2021-03-25 22:10:10|482.32|478.32|482.34|478.34|482.34|478.34|482.32|478.32|9
1616710220000|2021-03-25 22:10:20|482.33|478.33|482.33|478.33|482.34|478.34|482.33|478.33|7
1616710230000|2021-03-25 22:10:30|482.34|478.34|482.33|478.33|482.34|478.34|482.31|478.31|5
1616710240000|2021-03-25 22:10:40|482.32|478.32|482.36|478.36|482.36|478.36|482.32|478.32|6
1616710250000|2021-03-25 22:10:50|482.38|478.38|482.39|478.39|482.4|478.4|482.38|478.38|3
1616710260000|2021-03-25 22:11:00|482.4|478.4|482.33|478.33|482.4|478.4|482.29|478.29|13
1616710270000|2021-03-25 22:11:10|482.23|478.23|482.39|478.39|482.39|478.39|482.23|478.23|14
1616710280000|2021-03-25 22:11:20|482.38|478.38|482.32|478.32|482.38|478.38|482.32|478.32|11
1616710290000|2021-03-25 22:11:30|482.37|478.37|482.37|478.37|482.38|478.38|482.3|478.3|11
1616710300000|2021-03-25 22:11:40|482.34|478.34|482.33|478.33|482.34|478.34|482.33|478.33|12
1616710310000|2021-03-25 22:11:50|482.34|478.34|482.33|478.33|482.34|478.34|482.3|478.3|6
1616710320000|2021-03-25 22:12:00|482.32|478.32|482.33|478.33|482.33|478.33|482.29|478.29|9
1616710330000|2021-03-25 22:12:10|482.3|478.3|482.3|478.3|482.3|478.3|482.3|478.3|1
1616710340000|2021-03-25 22:12:20|482.31|478.31|482.31|478.31|482.36|478.36|482.31|478.31|6
1616710350000|2021-03-25 22:12:30|482.32|478.32|482.37|478.37|482.37|478.37|482.31|478.31|6
1616710360000|2021-03-25 22:12:40|482.31|478.31|482.38|478.38|482.38|478.38|482.31|478.31|9
1616710370000|2021-03-25 22:12:50|482.39|478.39|482.41|478.41|482.41|478.41|482.39|478.39|5
1616710380000|2021-03-25 22:13:00|482.43|478.43|482.44|478.44|482.44|478.44|482.43|478.43|2
1616710390000|2021-03-25 22:13:10|482.45|478.45|482.47|478.47|482.47|478.47|482.45|478.45|2
1616710400000|2021-03-25 22:13:20|482.45|478.45|482.45|478.45|482.46|478.46|482.45|478.45|3
1616710420000|2021-03-25 22:13:40|482.43|478.43|482.38|478.38|482.43|478.43|482.3|478.3|11
1616710430000|2021-03-25 22:13:50|482.32|478.32|482.38|478.38|482.41|478.41|482.31|478.31|16
1616710440000|2021-03-25 22:14:00|482.41|478.41|482.41|478.41|482.42|478.42|482.37|478.37|12
1616710450000|2021-03-25 22:14:10|482.42|478.42|482.38|478.38|482.42|478.42|482.34|478.34|13
1616710460000|2021-03-25 22:14:20|482.37|478.37|482.26|478.26|482.38|478.38|482.24|478.24|18
1616710470000|2021-03-25 22:14:30|482.25|478.25|482.3|478.3|482.3|478.3|482.21|478.21|14
1616710480000|2021-03-25 22:14:40|482.29|478.29|482.3|478.3|482.31|478.31|482.24|478.24|17
1616710490000|2021-03-25 22:14:50|482.27|478.27|482.28|478.28|482.28|478.28|482.27|478.27|2
1616710500000|2021-03-25 22:15:00|482.27|478.27|482.27|478.27|482.3|478.3|482.26|478.26|6
1616710510000|2021-03-25 22:15:10|482.26|478.26|482.28|478.28|482.28|478.28|482.26|478.26|9
1616710520000|2021-03-25 22:15:20|482.29|478.29|482.3|478.3|482.33|478.33|482.28|478.28|6
1616710530000|2021-03-25 22:15:30|482.31|478.31|482.28|478.28|482.31|478.31|482.28|478.28|10
1616710540000|2021-03-25 22:15:40|482.27|478.27|482.29|478.29|482.3|478.3|482.27|478.27|6
1616710550000|2021-03-25 22:15:50|482.28|478.28|482.25|478.25|482.32|478.32|482.25|478.25|6
1616710560000|2021-03-25 22:16:00|482.24|478.24|482.25|478.25|482.25|478.25|482.21|478.21|10
1616710570000|2021-03-25 22:16:10|482.22|478.22|482.25|478.25|482.26|478.26|482.22|478.22|9
1616710580000|2021-03-25 22:16:20|482.22|478.22|482.22|478.22|482.23|478.23|482.22|478.22|7
1616710590000|2021-03-25 22:16:30|482.21|478.21|482.18|478.18|482.21|478.21|482.12|478.12|14
1616710600000|2021-03-25 22:16:40|482.14|478.14|482.1|478.1|482.18|478.18|482.1|478.1|17
1616710610000|2021-03-25 22:16:50|482.13|478.13|482.07|478.07|482.13|478.13|482.05|478.05|16
1616710620000|2021-03-25 22:17:00|482.1|478.1|482.14|478.14|482.14|478.14|482.1|478.1|14
1616710630000|2021-03-25 22:17:10|482.13|478.13|482.08|478.08|482.13|478.13|482.02|478.02|13
1616710640000|2021-03-25 22:17:20|482.02|478.02|482.09|478.09|482.17|478.17|482.01|478.01|18
1616710650000|2021-03-25 22:17:30|482.08|478.08|482.17|478.17|482.19|478.19|482.08|478.08|25
1616710660000|2021-03-25 22:17:40|482.18|478.18|482.21|478.21|482.24|478.24|482.18|478.18|15
1616710670000|2021-03-25 22:17:50|482.22|478.22|482.25|478.25|482.25|478.25|482.17|478.17|18
1616710680000|2021-03-25 22:18:00|482.24|478.24|482.2|478.2|482.24|478.24|482.17|478.17|6
1616710690000|2021-03-25 22:18:10|482.1|478.1|482.06|478.06|482.1|478.1|482.02|478.02|16
1616710700000|2021-03-25 22:18:20|482.04|478.04|482.04|478.04|482.07|478.07|482.03|478.03|16
1616710710000|2021-03-25 22:18:30|482.05|478.05|482.05|478.05|482.21|478.21|482.02|478.02|18
1616710720000|2021-03-25 22:18:40|482.02|478.02|482.08|478.08|482.22|478.22|482.02|478.02|15
1616710730000|2021-03-25 22:18:50|482.05|478.05|482.09|478.09|482.22|478.22|482.05|478.05|10
1616710740000|2021-03-25 22:19:00|482.06|478.06|482.05|478.05|482.22|478.22|482.05|478.05|15
1616710750000|2021-03-25 22:19:10|482.08|478.08|482.21|478.21|482.22|478.22|482.08|478.08|13
1616710760000|2021-03-25 22:19:20|482.13|478.13|482.07|478.07|482.21|478.21|482.02|478.02|22
1616710770000|2021-03-25 22:19:30|482.01|478.01|482|478|482.02|478.02|482|478|3
1616710780000|2021-03-25 22:19:40|481.98|477.98|481.98|477.98|481.99|477.99|481.97|477.97|6
1616710790000|2021-03-25 22:19:50|481.99|477.99|482|478|482.01|478.01|481.99|477.99|14
1616710800000|2021-03-25 22:20:00|481.99|477.99|481.84|477.84|482.02|478.02|481.83|477.83|19
1616710810000|2021-03-25 22:20:10|481.85|477.85|481.71|477.71|481.85|477.85|481.71|477.71|9
1616710820000|2021-03-25 22:20:20|481.7|477.7|480.72|476.72|481.7|477.7|480.72|476.72|23
1616710830000|2021-03-25 22:20:30|480.73|476.73|480.67|476.67|480.74|476.74|480.66|476.66|32
1616710840000|2021-03-25 22:20:40|480.69|476.69|480.44|476.44|480.69|476.69|480.42|476.42|26
1616710850000|2021-03-25 22:20:50|480.43|476.43|480.31|476.31|480.44|476.44|480.31|476.31|16
1616710860000|2021-03-25 22:21:00|480.3|476.3|480.57|476.57|480.57|476.57|480.26|476.26|15
1616710870000|2021-03-25 22:21:10|480.58|476.58|480.61|476.61|480.65|476.65|480.56|476.56|16
1616710880000|2021-03-25 22:21:20|480.64|476.64|480.46|476.46|480.64|476.64|480.43|476.43|21
1616710890000|2021-03-25 22:21:30|480.43|476.43|480.64|476.64|480.64|476.64|480.43|476.43|18
1616710900000|2021-03-25 22:21:40|480.63|476.63|480.59|476.59|480.63|476.63|480.57|476.57|15
1616710910000|2021-03-25 22:21:50|480.6|476.6|480.71|476.71|480.71|476.71|480.57|476.57|15
1616710930000|2021-03-25 22:22:10|480.72|476.72|480.75|476.75|480.78|476.78|480.69|476.69|9
1616710940000|2021-03-25 22:22:20|480.79|476.79|480.73|476.73|480.8|476.8|480.73|476.73|10
1616710950000|2021-03-25 22:22:30|480.77|476.77|480.74|476.74|480.81|476.81|480.72|476.72|18
1616710960000|2021-03-25 22:22:40|480.73|476.73|480.72|476.72|480.74|476.74|480.71|476.71|5
1616710970000|2021-03-25 22:22:50|480.73|476.73|480.71|476.71|480.73|476.73|480.67|476.67|14
1616710980000|2021-03-25 22:23:00|480.74|476.74|480.74|476.74|480.77|476.77|480.74|476.74|3
1616710990000|2021-03-25 22:23:10|480.83|476.83|481.09|477.09|481.09|477.09|480.83|476.83|13
1616711000000|2021-03-25 22:23:20|481.08|477.08|481.15|477.15|481.15|477.15|481.07|477.07|10
1616711010000|2021-03-25 22:23:30|481.18|477.18|481.19|477.19|481.2|477.2|481.18|477.18|5
1616711020000|2021-03-25 22:23:40|481.18|477.18|481.27|477.27|481.28|477.28|481.18|477.18|8
1616711030000|2021-03-25 22:23:50|481.26|477.26|481.27|477.27|481.27|477.27|481.24|477.24|14
1616711040000|2021-03-25 22:24:00|481.26|477.26|481.14|477.14|481.27|477.27|481.14|477.14|16
1616711050000|2021-03-25 22:24:10|481.16|477.16|481.17|477.17|481.17|477.17|481.15|477.15|12
1616711060000|2021-03-25 22:24:20|481.19|477.19|481.32|477.32|481.32|477.32|481.19|477.19|4
1616711070000|2021-03-25 22:24:30|481.31|477.31|481.25|477.25|481.31|477.31|481.25|477.25|10
1616711080000|2021-03-25 22:24:40|481.24|477.24|481.14|477.14|481.24|477.24|481.13|477.13|14
1616711090000|2021-03-25 22:24:50|481.13|477.13|481.18|477.18|481.19|477.19|481.12|477.12|12
1616711100000|2021-03-25 22:25:00|481.17|477.17|481.17|477.17|481.18|477.18|481.15|477.15|6
1616711110000|2021-03-25 22:25:10|481.14|477.14|480.94|476.94|481.14|477.14|480.94|476.94|17
1616711120000|2021-03-25 22:25:20|480.91|476.91|480.98|476.98|480.99|476.99|480.88|476.88|26
1616711130000|2021-03-25 22:25:30|480.99|476.99|480.97|476.97|480.99|476.99|480.96|476.96|12
1616711140000|2021-03-25 22:25:40|480.96|476.96|480.95|476.95|481.01|477.01|480.93|476.93|19
1616711150000|2021-03-25 22:25:50|480.94|476.94|480.93|476.93|480.99|476.99|480.91|476.91|14
1616711160000|2021-03-25 22:26:00|480.92|476.92|480.59|476.59|480.92|476.92|480.59|476.59|20
1616711170000|2021-03-25 22:26:10|480.6|476.6|480.65|476.65|480.65|476.65|480.6|476.6|9
1616711180000|2021-03-25 22:26:20|480.63|476.63|480.62|476.62|480.65|476.65|480.59|476.59|9
1616711190000|2021-03-25 22:26:30|480.6|476.6|480.62|476.62|480.62|476.62|480.59|476.59|9
1616711230000|2021-03-25 22:27:10|480.61|476.61|480.79|476.79|480.83|476.83|480.61|476.61|15
1616711240000|2021-03-25 22:27:20|480.8|476.8|480.93|476.93|480.93|476.93|480.79|476.79|7
1616711250000|2021-03-25 22:27:30|480.89|476.89|480.89|476.89|480.89|476.89|480.87|476.87|3
1616711260000|2021-03-25 22:27:40|480.92|476.92|480.81|476.81|480.92|476.92|480.73|476.73|19
1616711270000|2021-03-25 22:27:50|480.82|476.82|480.79|476.79|480.82|476.82|480.78|476.78|8
1616711280000|2021-03-25 22:28:00|480.76|476.76|480.92|476.92|480.92|476.92|480.76|476.76|10
1616711290000|2021-03-25 22:28:10|480.91|476.91|480.84|476.84|480.91|476.91|480.81|476.81|9
1616711300000|2021-03-25 22:28:20|480.81|476.81|480.83|476.83|480.85|476.85|480.81|476.81|9
1616711310000|2021-03-25 22:28:30|480.85|476.85|480.95|476.95|480.95|476.95|480.85|476.85|4
1616711320000|2021-03-25 22:28:40|480.88|476.88|480.84|476.84|480.88|476.88|480.75|476.75|12
1616711330000|2021-03-25 22:28:50|480.81|476.81|480.81|476.81|480.85|476.85|480.78|476.78|9
1616711340000|2021-03-25 22:29:00|480.79|476.79|480.86|476.86|480.86|476.86|480.75|476.75|17
1616711350000|2021-03-25 22:29:10|480.85|476.85|480.87|476.87|480.94|476.94|480.85|476.85|8
1616711360000|2021-03-25 22:29:20|480.91|476.91|480.98|476.98|480.99|476.99|480.85|476.85|25
1616711370000|2021-03-25 22:29:30|480.99|476.99|481.08|477.08|481.08|477.08|480.99|476.99|16
1616711380000|2021-03-25 22:29:40|481.1|477.1|481.21|477.21|481.25|477.25|481.09|477.09|14
1616711390000|2021-03-25 22:29:50|481.2|477.2|480.93|476.93|481.2|477.2|480.93|476.93|18
1616711400000|2021-03-25 22:30:00|480.94|476.94|480.99|476.99|480.99|476.99|480.89|476.89|10
1616711410000|2021-03-25 22:30:10|481|477|480.94|476.94|481.04|477.04|480.93|476.93|9
1616711420000|2021-03-25 22:30:20|480.96|476.96|480.95|476.95|480.96|476.96|480.95|476.95|6
1616711430000|2021-03-25 22:30:30|480.96|476.96|480.96|476.96|480.97|476.97|480.95|476.95|7
1616711440000|2021-03-25 22:30:40|480.94|476.94|480.74|476.74|480.95|476.95|480.74|476.74|17
1616711450000|2021-03-25 22:30:50|480.73|476.73|480.69|476.69|480.73|476.73|480.65|476.65|25
1616711460000|2021-03-25 22:31:00|480.64|476.64|480.9|476.9|480.93|476.93|480.62|476.62|24
1616711470000|2021-03-25 22:31:10|481|477|480.9|476.9|481.01|477.01|480.9|476.9|21
1616711480000|2021-03-25 22:31:20|480.87|476.87|480.9|476.9|480.9|476.9|480.8|476.8|17
1616711490000|2021-03-25 22:31:30|480.87|476.87|480.61|476.61|480.88|476.88|480.61|476.61|23
1616711500000|2021-03-25 22:31:40|480.6|476.6|480.56|476.56|480.6|476.6|480.56|476.56|27
1616711510000|2021-03-25 22:31:50|480.59|476.59|480.21|476.21|480.59|476.59|480.2|476.2|19
1616711520000|2021-03-25 22:32:00|480.23|476.23|480.23|476.23|480.25|476.25|480.22|476.22|21
1616711530000|2021-03-25 22:32:10|480.21|476.21|480.23|476.23|480.26|476.26|480.2|476.2|21
1616711540000|2021-03-25 22:32:20|480.22|476.22|480.23|476.23|480.27|476.27|480.22|476.22|7
1616711550000|2021-03-25 22:32:30|480.24|476.24|479.5|475.5|480.24|476.24|479.4|475.4|36
1616711560000|2021-03-25 22:32:40|479.51|475.51|479.49|475.49|479.53|475.53|479.47|475.47|19
1616711570000|2021-03-25 22:32:50|479.48|475.48|479.46|475.46|479.5|475.5|479.44|475.44|21
1616711580000|2021-03-25 22:33:00|479.47|475.47|479.47|475.47|479.51|475.51|479.45|475.45|21
1616711590000|2021-03-25 22:33:10|479.48|475.48|479.61|475.61|479.77|475.77|479.48|475.48|29
1616711600000|2021-03-25 22:33:20|479.71|475.71|479.96|475.96|479.98|475.98|479.68|475.68|21
1616711610000|2021-03-25 22:33:30|479.92|475.92|479.96|475.96|479.98|475.98|479.92|475.92|11
1616711620000|2021-03-25 22:33:40|479.95|475.95|479.74|475.74|479.96|475.96|479.74|475.74|20
1616711630000|2021-03-25 22:33:50|479.75|475.75|479.86|475.86|479.88|475.88|479.73|475.73|21
1616711640000|2021-03-25 22:34:00|479.87|475.87|480.06|476.06|480.06|476.06|479.87|475.87|16
1616711650000|2021-03-25 22:34:10|480.05|476.05|480.13|476.13|480.15|476.15|480.05|476.05|10
1616711660000|2021-03-25 22:34:20|480.12|476.12|479.84|475.84|480.14|476.14|479.82|475.82|26
1616711670000|2021-03-25 22:34:30|479.83|475.83|479.82|475.82|479.86|475.86|479.81|475.81|23
1616711680000|2021-03-25 22:34:40|479.84|475.84|479.93|475.93|479.95|475.95|479.83|475.83|27
1616711690000|2021-03-25 22:34:50|479.91|475.91|480.15|476.15|480.15|476.15|479.89|475.89|16
1616711700000|2021-03-25 22:35:00|480.14|476.14|480.15|476.15|480.15|476.15|480.13|476.13|7
1616711720000|2021-03-25 22:35:20|480.11|476.11|479.75|475.75|480.11|476.11|479.75|475.75|25
1616711730000|2021-03-25 22:35:30|479.68|475.68|479.69|475.69|479.83|475.83|479.6|475.6|30
1616711740000|2021-03-25 22:35:40|479.67|475.67|479.71|475.71|479.86|475.86|479.67|475.67|28
1616711750000|2021-03-25 22:35:50|479.68|475.68|479.57|475.57|479.68|475.68|479.53|475.53|28
1616711760000|2021-03-25 22:36:00|479.56|475.56|479.56|475.56|479.58|475.58|479.51|475.51|19
1616711770000|2021-03-25 22:36:10|479.54|475.54|479.53|475.53|479.56|475.56|479.51|475.51|23
1616711780000|2021-03-25 22:36:20|479.52|475.52|479.43|475.43|479.53|475.53|479.42|475.42|24
1616711790000|2021-03-25 22:36:30|479.44|475.44|479.46|475.46|479.49|475.49|479.44|475.44|23
1616711800000|2021-03-25 22:36:40|479.47|475.47|479.42|475.42|479.47|475.47|479.42|475.42|12
1616711810000|2021-03-25 22:36:50|479.41|475.41|479.39|475.39|479.42|475.42|479.37|475.37|12
1616711820000|2021-03-25 22:37:00|479.4|475.4|479.41|475.41|479.41|475.41|479.4|475.4|4
1616711830000|2021-03-25 22:37:10|479.4|475.4|479.39|475.39|479.41|475.41|479.36|475.36|24
1616711840000|2021-03-25 22:37:20|479.37|475.37|479.38|475.38|479.42|475.42|479.37|475.37|16
1616711850000|2021-03-25 22:37:30|479.37|475.37|479.39|475.39|479.39|475.39|479.36|475.36|17
1616711860000|2021-03-25 22:37:40|479.38|475.38|479.38|475.38|479.41|475.41|479.38|475.38|9
1616711870000|2021-03-25 22:37:50|479.39|475.39|479.36|475.36|479.39|475.39|479.34|475.34|13
1616711880000|2021-03-25 22:38:00|479.34|475.34|479.35|475.35|479.36|475.36|479.34|475.34|6
1616711890000|2021-03-25 22:38:10|479.36|475.36|479.41|475.41|479.43|475.43|479.34|475.34|15
1616711900000|2021-03-25 22:38:20|479.4|475.4|479.41|475.41|479.41|475.41|479.38|475.38|6
1616711910000|2021-03-25 22:38:30|479.42|475.42|479.45|475.45|479.45|475.45|479.42|475.42|9
1616711920000|2021-03-25 22:38:40|479.44|475.44|479.43|475.43|479.45|475.45|479.43|475.43|6
1616711930000|2021-03-25 22:38:50|479.44|475.44|479.44|475.44|479.44|475.44|479.43|475.43|3
1616711940000|2021-03-25 22:39:00|479.46|475.46|479.42|475.42|479.47|475.47|479.38|475.38|11
1616711950000|2021-03-25 22:39:10|479.41|475.41|479.32|475.32|479.45|475.45|479.29|475.29|18
1616711960000|2021-03-25 22:39:20|479.3|475.3|479.32|475.32|479.33|475.33|479.3|475.3|6
1616711970000|2021-03-25 22:39:30|479.31|475.31|479.03|475.03|479.31|475.31|479.02|475.02|18
1616711980000|2021-03-25 22:39:40|479.04|475.04|479.21|475.21|479.29|475.29|479.02|475.02|25
1616711990000|2021-03-25 22:39:50|479.18|475.18|479.2|475.2|479.21|475.21|479.16|475.16|17
1616712000000|2021-03-25 22:40:00|479.21|475.21|479.35|475.35|479.45|475.45|479.21|475.21|22
1616712010000|2021-03-25 22:40:10|479.37|475.37|479.22|475.22|479.45|475.45|479.21|475.21|19
1616712020000|2021-03-25 22:40:20|479.28|475.28|478.89|474.89|479.29|475.29|478.89|474.89|24
1616712030000|2021-03-25 22:40:30|478.88|474.88|478.84|474.84|478.88|474.88|478.62|474.62|29
1616712040000|2021-03-25 22:40:40|478.85|474.85|478.81|474.81|478.91|474.91|478.73|474.73|25
1616712050000|2021-03-25 22:40:50|478.75|474.75|478.72|474.72|478.84|474.84|478.72|474.72|22
1616712060000|2021-03-25 22:41:00|478.73|474.73|478.73|474.73|478.74|474.74|478.73|474.73|7
1616712070000|2021-03-25 22:41:10|478.74|474.74|478.74|474.74|478.74|474.74|478.73|474.73|5
1616712080000|2021-03-25 22:41:20|478.73|474.73|478.7|474.7|478.75|474.75|478.7|474.7|11
1616712090000|2021-03-25 22:41:30|478.6|474.6|478.44|474.44|478.62|474.62|478.43|474.43|14
1616712100000|2021-03-25 22:41:40|478.43|474.43|478.46|474.46|478.46|474.46|478.38|474.38|16
1616712110000|2021-03-25 22:41:50|478.45|474.45|478.35|474.35|478.48|474.48|478.25|474.25|30
1616712120000|2021-03-25 22:42:00|478.34|474.34|478.33|474.33|478.34|474.34|478.23|474.23|27
1616712130000|2021-03-25 22:42:10|478.29|474.29|478.45|474.45|478.5|474.5|478.29|474.29|15
1616712140000|2021-03-25 22:42:20|478.46|474.46|478.45|474.45|478.47|474.47|478.45|474.45|3
1616712150000|2021-03-25 22:42:30|478.54|474.54|478.54|474.54|478.54|474.54|478.54|474.54|1
1616712160000|2021-03-25 22:42:40|478.52|474.52|478.52|474.52|478.54|474.54|478.45|474.45|20
1616712170000|2021-03-25 22:42:50|478.53|474.53|478.5|474.5|478.53|474.53|478.49|474.49|14
1616712180000|2021-03-25 22:43:00|478.48|474.48|478.49|474.49|478.54|474.54|478.47|474.47|18
1616712190000|2021-03-25 22:43:10|478.5|474.5|478.54|474.54|478.54|474.54|478.5|474.5|8
1616712200000|2021-03-25 22:43:20|478.56|474.56|478.46|474.46|478.72|474.72|478.43|474.43|21
1616712210000|2021-03-25 22:43:30|478.47|474.47|478.48|474.48|478.61|474.61|478.47|474.47|19
1616712220000|2021-03-25 22:43:40|478.47|474.47|478.26|474.26|478.47|474.47|478.26|474.26|17
1616712230000|2021-03-25 22:43:50|478.3|474.3|478.16|474.16|478.3|474.3|478.12|474.12|18
1616712240000|2021-03-25 22:44:00|478.13|474.13|478.01|474.01|478.23|474.23|478|474|19
1616712250000|2021-03-25 22:44:10|478.08|474.08|478.2|474.2|478.2|474.2|478|474|19
1616712260000|2021-03-25 22:44:20|478.19|474.19|478.07|474.07|478.21|474.21|478.07|474.07|24
1616712270000|2021-03-25 22:44:30|478.04|474.04|477.88|473.88|478.07|474.07|477.88|473.88|18
1616712280000|2021-03-25 22:44:40|477.9|473.9|477.85|473.85|477.9|473.9|477.82|473.82|10
1616712290000|2021-03-25 22:44:50|477.84|473.84|477.85|473.85|477.88|473.88|477.83|473.83|16
1616712300000|2021-03-25 22:45:00|477.86|473.86|477.9|473.9|477.97|473.97|477.82|473.82|30
1616712310000|2021-03-25 22:45:10|477.92|473.92|477.97|473.97|477.99|473.99|477.85|473.85|26
1616712320000|2021-03-25 22:45:20|477.98|473.98|477.97|473.97|478.03|474.03|477.97|473.97|21
1616712330000|2021-03-25 22:45:30|477.96|473.96|477.96|473.96|477.99|473.99|477.94|473.94|18
1616712340000|2021-03-25 22:45:40|477.97|473.97|478.24|474.24|478.24|474.24|477.97|473.97|23
1616712350000|2021-03-25 22:45:50|478.23|474.23|478.08|474.08|478.25|474.25|478.08|474.08|18
1616712360000|2021-03-25 22:46:00|478.1|474.1|478.11|474.11|478.14|474.14|477.94|473.94|30
1616712370000|2021-03-25 22:46:10|478.08|474.08|478.23|474.23|478.25|474.25|478.08|474.08|18
1616712380000|2021-03-25 22:46:20|478.22|474.22|477.92|473.92|478.22|474.22|477.91|473.91|17
1616712390000|2021-03-25 22:46:30|477.93|473.93|477.98|473.98|477.99|473.99|477.92|473.92|21
1616712400000|2021-03-25 22:46:40|477.94|473.94|477.56|473.56|477.94|473.94|477.56|473.56|24
1616712410000|2021-03-25 22:46:50|477.6|473.6|477.66|473.66|477.84|473.84|477.6|473.6|26
1616712420000|2021-03-25 22:47:00|477.7|473.7|477.2|473.2|477.7|473.7|477.18|473.18|26
1616712430000|2021-03-25 22:47:10|477.19|473.19|477.11|473.11|477.28|473.28|477.11|473.11|29
1616712440000|2021-03-25 22:47:20|477.35|473.35|477.25|473.25|477.4|473.4|477.18|473.18|28
1616712450000|2021-03-25 22:47:30|477.33|473.33|477.28|473.28|477.34|473.34|477.23|473.23|22
1616712460000|2021-03-25 22:47:40|477.27|473.27|477.01|473.01|477.27|473.27|477|473|24
1616712470000|2021-03-25 22:47:50|477.06|473.06|476.94|472.94|477.13|473.13|476.94|472.94|26
1616712480000|2021-03-25 22:48:00|476.97|472.97|476.82|472.82|476.97|472.97|476.77|472.77|23
1616712490000|2021-03-25 22:48:10|476.78|472.78|476.46|472.46|476.78|472.78|476.31|472.31|29
1616712500000|2021-03-25 22:48:20|476.49|472.49|476.35|472.35|476.49|472.49|476.35|472.35|22
1616712510000|2021-03-25 22:48:30|476.34|472.34|476.17|472.17|476.39|472.39|476.13|472.13|24
1616712520000|2021-03-25 22:48:40|476.16|472.16|476.37|472.37|476.37|472.37|475.98|471.98|21
1616712530000|2021-03-25 22:48:50|476.42|472.42|476.4|472.4|476.44|472.44|476.33|472.33|27
1616712540000|2021-03-25 22:49:00|476.37|472.37|476.19|472.19|476.39|472.39|476.09|472.09|24
1616712550000|2021-03-25 22:49:10|476.18|472.18|475.74|471.74|476.18|472.18|475.71|471.71|9
1616712560000|2021-03-25 22:49:20|475.71|471.71|475.73|471.73|475.75|471.75|475.62|471.62|16
1616712570000|2021-03-25 22:49:30|475.7|471.7|475.69|471.69|475.71|471.71|475.62|471.62|22
1616712580000|2021-03-25 22:49:40|475.7|471.7|475.74|471.74|475.79|471.79|475.67|471.67|30
1616712590000|2021-03-25 22:49:50|475.73|471.73|475.71|471.71|475.79|471.79|475.63|471.63|26
1616712600000|2021-03-25 22:50:00|475.74|471.74|475.81|471.81|475.84|471.84|475.61|471.61|30
1616712610000|2021-03-25 22:50:10|475.82|471.82|475.6|471.6|475.9|471.9|475.6|471.6|27
1616712620000|2021-03-25 22:50:20|475.59|471.59|475.62|471.62|475.63|471.63|475.33|471.33|28
1616712630000|2021-03-25 22:50:30|475.63|471.63|475.7|471.7|475.76|471.76|475.63|471.63|26
1616712640000|2021-03-25 22:50:40|475.71|471.71|475.73|471.73|475.75|471.75|475.55|471.55|29
1616712650000|2021-03-25 22:50:50|475.77|471.77|476.14|472.14|476.19|472.19|475.77|471.77|31
1616712660000|2021-03-25 22:51:00|476.15|472.15|475.89|471.89|476.27|472.27|475.84|471.84|28
1616712670000|2021-03-25 22:51:10|475.9|471.9|476.07|472.07|476.08|472.08|475.9|471.9|22
1616712680000|2021-03-25 22:51:20|476.04|472.04|475.77|471.77|476.04|472.04|475.77|471.77|29
1616712690000|2021-03-25 22:51:30|475.76|471.76|475.86|471.86|475.91|471.91|475.75|471.75|30
1616712700000|2021-03-25 22:51:40|475.85|471.85|475.78|471.78|475.93|471.93|475.76|471.76|33
1616712710000|2021-03-25 22:51:50|475.77|471.77|475.66|471.66|475.92|471.92|475.65|471.65|30
1616712720000|2021-03-25 22:52:00|475.65|471.65|475.61|471.61|475.71|471.71|475.61|471.61|26
1616712730000|2021-03-25 22:52:10|475.58|471.58|475.54|471.54|475.62|471.62|475.54|471.54|23
1616712740000|2021-03-25 22:52:20|475.43|471.43|475.33|471.33|475.44|471.44|475.33|471.33|24
1616712750000|2021-03-25 22:52:30|475.28|471.28|475.11|471.11|475.3|471.3|475.01|471.01|25
1616712760000|2021-03-25 22:52:40|475.12|471.12|475.04|471.04|475.12|471.12|474.94|470.94|25
1616712770000|2021-03-25 22:52:50|475.05|471.05|474.99|470.99|475.05|471.05|474.95|470.95|26
1616712780000|2021-03-25 22:53:00|475.04|471.04|475.25|471.25|475.25|471.25|474.97|470.97|25
1616712790000|2021-03-25 22:53:10|475.28|471.28|475.15|471.15|475.29|471.29|475.1|471.1|19
1616712800000|2021-03-25 22:53:20|475.16|471.16|475.3|471.3|475.3|471.3|475.16|471.16|23
1616712810000|2021-03-25 22:53:30|475.26|471.26|475.3|471.3|475.31|471.31|475.25|471.25|16
1616712820000|2021-03-25 22:53:40|475.29|471.29|475.14|471.14|475.31|471.31|475.14|471.14|18
1616712830000|2021-03-25 22:53:50|475.15|471.15|474.98|470.98|475.22|471.22|474.97|470.97|19
1616712840000|2021-03-25 22:54:00|474.96|470.96|474.94|470.94|475.01|471.01|474.94|470.94|12
1616712850000|2021-03-25 22:54:10|474.95|470.95|474.82|470.82|474.95|470.95|474.81|470.81|9
1616712860000|2021-03-25 22:54:20|474.83|470.83|474.72|470.72|474.87|470.87|474.72|470.72|18
1616712870000|2021-03-25 22:54:30|474.71|470.71|474.6|470.6|474.8|470.8|474.59|470.59|21
1616712880000|2021-03-25 22:54:40|474.57|470.57|474.69|470.69|474.69|470.69|474.56|470.56|18
1616712890000|2021-03-25 22:54:50|474.68|470.68|474.68|470.68|474.71|470.71|474.66|470.66|22
1616712900000|2021-03-25 22:55:00|474.73|470.73|474.78|470.78|474.86|470.86|474.69|470.69|17
1616712910000|2021-03-25 22:55:10|474.82|470.82|474.82|470.82|474.85|470.85|474.81|470.81|24
1616712920000|2021-03-25 22:55:20|474.84|470.84|475|471|475.08|471.08|474.84|470.84|18
1616712930000|2021-03-25 22:55:30|475.01|471.01|475.2|471.2|475.21|471.21|475.01|471.01|11
1616712940000|2021-03-25 22:55:40|475.22|471.22|475.3|471.3|475.44|471.44|475.22|471.22|23
1616712950000|2021-03-25 22:55:50|475.29|471.29|475.3|471.3|475.34|471.34|475.26|471.26|18
1616712960000|2021-03-25 22:56:00|475.31|471.31|475.4|471.4|475.4|471.4|475.31|471.31|10
1616712970000|2021-03-25 22:56:10|475.42|471.42|475.25|471.25|475.53|471.53|475.23|471.23|23
1616712980000|2021-03-25 22:56:20|475.29|471.29|475.07|471.07|475.3|471.3|475.02|471.02|24
1616712990000|2021-03-25 22:56:30|475.09|471.09|475.08|471.08|475.19|471.19|475.08|471.08|17
1616713000000|2021-03-25 22:56:40|475.15|471.15|475.3|471.3|475.31|471.31|475.08|471.08|15
1616713010000|2021-03-25 22:56:50|475.29|471.29|475.22|471.22|475.29|471.29|475.17|471.17|9
1616713020000|2021-03-25 22:57:00|475.17|471.17|475.23|471.23|475.24|471.24|475.17|471.17|6
1616713030000|2021-03-25 22:57:10|475.22|471.22|475.27|471.27|475.27|471.27|475.18|471.18|14
1616713040000|2021-03-25 22:57:20|475.29|471.29|475.34|471.34|475.36|471.36|475.29|471.29|26
1616713050000|2021-03-25 22:57:30|475.28|471.28|475.31|471.31|475.4|471.4|475.28|471.28|23
1616713060000|2021-03-25 22:57:40|475.3|471.3|475.18|471.18|475.3|471.3|475.14|471.14|26
1616713070000|2021-03-25 22:57:50|475.21|471.21|475.19|471.19|475.23|471.23|475.18|471.18|17
1616713080000|2021-03-25 22:58:00|475.22|471.22|475.02|471.02|475.22|471.22|475.01|471.01|21
1616713090000|2021-03-25 22:58:10|474.98|470.98|475.13|471.13|475.15|471.15|474.97|470.97|29
1616713100000|2021-03-25 22:58:20|475.12|471.12|475.02|471.02|475.14|471.14|475.02|471.02|11
1616713110000|2021-03-25 22:58:30|475.01|471.01|474.87|470.87|475.01|471.01|474.83|470.83|22
1616713120000|2021-03-25 22:58:40|474.84|470.84|474.83|470.83|474.87|470.87|474.74|470.74|24
1616713130000|2021-03-25 22:58:50|474.82|470.82|475.12|471.12|475.12|471.12|474.82|470.82|27
1616713140000|2021-03-25 22:59:00|475.18|471.18|475.5|471.5|475.5|471.5|475.18|471.18|20
1616713150000|2021-03-25 22:59:10|475.53|471.53|475.8|471.8|475.8|471.8|475.53|471.53|18
1616713160000|2021-03-25 22:59:20|475.79|471.79|475.73|471.73|475.81|471.81|475.73|471.73|18
1616713170000|2021-03-25 22:59:30|475.71|471.71|475.78|471.78|475.79|471.79|475.63|471.63|23
1616713180000|2021-03-25 22:59:40|475.79|471.79|475.78|471.78|475.79|471.79|475.75|471.75|18
1616713190000|2021-03-25 22:59:50|475.76|471.76|475.67|471.67|475.76|471.76|475.63|471.63|27
1616713200000|2021-03-25 23:00:00|475.65|471.65|475.68|471.68|475.69|471.69|475.44|471.44|24
1616713210000|2021-03-25 23:00:10|475.69|471.69|475.84|471.84|475.84|471.84|475.68|471.68|18
1616713220000|2021-03-25 23:00:20|475.85|471.85|476.12|472.12|476.16|472.16|475.85|471.85|26
1616713230000|2021-03-25 23:00:30|476.25|472.25|476.25|472.25|476.43|472.43|476.2|472.2|32
1616713240000|2021-03-25 23:00:40|476.24|472.24|476.2|472.2|476.24|472.24|476.17|472.17|18
1616713250000|2021-03-25 23:00:50|476.22|472.22|476.29|472.29|476.3|472.3|476.13|472.13|25
1616713260000|2021-03-25 23:01:00|476.28|472.28|476.26|472.26|476.29|472.29|476.24|472.24|12
1616713270000|2021-03-25 23:01:10|476.27|472.27|476.16|472.16|476.27|472.27|476.16|472.16|19
1616713280000|2021-03-25 23:01:20|476.18|472.18|476.13|472.13|476.21|472.21|476.13|472.13|16
1616713290000|2021-03-25 23:01:30|476.17|472.17|476.16|472.16|476.2|472.2|476.15|472.15|6
1616713300000|2021-03-25 23:01:40|476.18|472.18|476.21|472.21|476.21|472.21|476.07|472.07|19
1616713310000|2021-03-25 23:01:50|476.22|472.22|476.18|472.18|476.22|472.22|476.14|472.14|14
1616713320000|2021-03-25 23:02:00|476.19|472.19|475.82|471.82|476.21|472.21|475.82|471.82|25
1616713330000|2021-03-25 23:02:10|475.81|471.81|475.57|471.57|475.82|471.82|475.57|471.57|21
1616713340000|2021-03-25 23:02:20|475.58|471.58|475.84|471.84|475.87|471.87|475.58|471.58|21
1616713350000|2021-03-25 23:02:30|475.85|471.85|476.28|472.28|476.33|472.33|475.84|471.84|23
1616713360000|2021-03-25 23:02:40|476.27|472.27|476.24|472.24|476.28|472.28|476.19|472.19|15
1616713370000|2021-03-25 23:02:50|476.17|472.17|476.4|472.4|476.4|472.4|476.16|472.16|23
1616713380000|2021-03-25 23:03:00|476.39|472.39|476.97|472.97|476.97|472.97|476.26|472.26|20
1616713390000|2021-03-25 23:03:10|476.98|472.98|477.19|473.19|477.19|473.19|476.97|472.97|24
1616713400000|2021-03-25 23:03:20|477.2|473.2|477.3|473.3|477.32|473.32|477.12|473.12|24
1616713410000|2021-03-25 23:03:30|477.32|473.32|477.61|473.61|477.62|473.62|477.26|473.26|26
1616713420000|2021-03-25 23:03:40|477.66|473.66|477.76|473.76|477.85|473.85|477.66|473.66|35
1616713430000|2021-03-25 23:03:50|477.8|473.8|477.9|473.9|477.92|473.92|477.72|473.72|34
1616713440000|2021-03-25 23:04:00|477.87|473.87|477.73|473.73|477.93|473.93|477.68|473.68|33
1616713450000|2021-03-25 23:04:10|477.67|473.67|477.67|473.67|477.76|473.76|477.57|473.57|33
1616713460000|2021-03-25 23:04:20|477.65|473.65|477.7|473.7|477.76|473.76|477.56|473.56|32
1616713470000|2021-03-25 23:04:30|477.69|473.69|477.69|473.69|477.74|473.74|477.69|473.69|20
1616713480000|2021-03-25 23:04:40|477.7|473.7|477.82|473.82|477.82|473.82|477.69|473.69|21
1616713490000|2021-03-25 23:04:50|477.83|473.83|477.78|473.78|477.89|473.89|477.78|473.78|17
1616713500000|2021-03-25 23:05:00|477.77|473.77|477.83|473.83|477.87|473.87|477.72|473.72|24
1616713510000|2021-03-25 23:05:10|477.85|473.85|478.26|474.26|478.26|474.26|477.84|473.84|20
1616713520000|2021-03-25 23:05:20|478.25|474.25|478.52|474.52|478.52|474.52|478.25|474.25|21
1616713530000|2021-03-25 23:05:30|478.55|474.55|478.45|474.45|478.6|474.6|478.34|474.34|21
1616713540000|2021-03-25 23:05:40|478.43|474.43|478.58|474.58|478.6|474.6|478.42|474.42|25
1616713550000|2021-03-25 23:05:50|478.57|474.57|478.51|474.51|478.6|474.6|478.49|474.49|21
1616713560000|2021-03-25 23:06:00|478.5|474.5|478.5|474.5|478.5|474.5|478.4|474.4|23
1616713570000|2021-03-25 23:06:10|478.49|474.49|478.5|474.5|478.5|474.5|478.43|474.43|20
1616713580000|2021-03-25 23:06:20|478.49|474.49|478.42|474.42|478.49|474.49|478.4|474.4|20
1616713590000|2021-03-25 23:06:30|478.46|474.46|478.46|474.46|478.47|474.47|478.45|474.45|11
1616713600000|2021-03-25 23:06:40|478.45|474.45|478.51|474.51|478.51|474.51|478.45|474.45|17
1616713610000|2021-03-25 23:06:50|478.5|474.5|478.47|474.47|478.51|474.51|478.46|474.46|14
1616713620000|2021-03-25 23:07:00|478.46|474.46|478.35|474.35|478.5|474.5|478.33|474.33|20
1616713630000|2021-03-25 23:07:10|478.33|474.33|477.95|473.95|478.33|474.33|477.93|473.93|21
1616713640000|2021-03-25 23:07:20|477.96|473.96|478.13|474.13|478.14|474.14|477.96|473.96|21
1616713650000|2021-03-25 23:07:30|478.14|474.14|478.15|474.15|478.27|474.27|478.14|474.14|17
1616713660000|2021-03-25 23:07:40|478.17|474.17|478.14|474.14|478.2|474.2|478.14|474.14|13
1616713670000|2021-03-25 23:07:50|478.15|474.15|478.22|474.22|478.22|474.22|478.15|474.15|12
1616713680000|2021-03-25 23:08:00|478.2|474.2|478.04|474.04|478.21|474.21|478.04|474.04|18
1616713690000|2021-03-25 23:08:10|478.05|474.05|478.13|474.13|478.14|474.14|478.05|474.05|15
1616713700000|2021-03-25 23:08:20|478.14|474.14|478.13|474.13|478.14|474.14|478.11|474.11|6
1616713710000|2021-03-25 23:08:30|478.12|474.12|478.19|474.19|478.19|474.19|478.11|474.11|7
1616713720000|2021-03-25 23:08:40|478.2|474.2|478.13|474.13|478.23|474.23|478.11|474.11|8
1616713730000|2021-03-25 23:08:50|478.14|474.14|478.35|474.35|478.36|474.36|478.14|474.14|17
1616713740000|2021-03-25 23:09:00|478.36|474.36|478.35|474.35|478.37|474.37|478.32|474.32|11
1616713750000|2021-03-25 23:09:10|478.32|474.32|478.35|474.35|478.35|474.35|478.23|474.23|25
1616713760000|2021-03-25 23:09:20|478.34|474.34|478.38|474.38|478.38|474.38|478.32|474.32|20
1616713770000|2021-03-25 23:09:30|478.43|474.43|478.34|474.34|478.43|474.43|478.33|474.33|16
1616713780000|2021-03-25 23:09:40|478.35|474.35|478.36|474.36|478.37|474.37|478.33|474.33|12
1616713790000|2021-03-25 23:09:50|478.4|474.4|478.44|474.44|478.44|474.44|478.36|474.36|14
1616713800000|2021-03-25 23:10:00|478.43|474.43|478.34|474.34|478.45|474.45|478.3|474.3|17
1616713810000|2021-03-25 23:10:10|478.28|474.28|478.33|474.33|478.36|474.36|478.27|474.27|16
1616713820000|2021-03-25 23:10:20|478.34|474.34|478.27|474.27|478.34|474.34|478.24|474.24|16
1616713830000|2021-03-25 23:10:30|478.26|474.26|478.15|474.15|478.26|474.26|478.14|474.14|22
1616713840000|2021-03-25 23:10:40|478.13|474.13|477.96|473.96|478.13|474.13|477.95|473.95|13
1616713850000|2021-03-25 23:10:50|477.97|473.97|478.08|474.08|478.14|474.14|477.96|473.96|20
1616713860000|2021-03-25 23:11:00|478.07|474.07|477.96|473.96|478.07|474.07|477.96|473.96|19
1616713870000|2021-03-25 23:11:10|477.97|473.97|477.96|473.96|477.99|473.99|477.95|473.95|20
1616713880000|2021-03-25 23:11:20|477.95|473.95|477.77|473.77|477.96|473.96|477.76|473.76|16
1616713890000|2021-03-25 23:11:30|477.76|473.76|477.84|473.84|477.84|473.84|477.76|473.76|5
1616713900000|2021-03-25 23:11:40|477.83|473.83|477.79|473.79|477.83|473.83|477.79|473.79|4
1616713910000|2021-03-25 23:11:50|477.78|473.78|477.61|473.61|477.8|473.8|477.61|473.61|18
1616713920000|2021-03-25 23:12:00|477.62|473.62|477.55|473.55|477.63|473.63|477.55|473.55|13
1616713930000|2021-03-25 23:12:10|477.54|473.54|477.36|473.36|477.54|473.54|477.36|473.36|9
1616713940000|2021-03-25 23:12:20|477.37|473.37|477.19|473.19|477.39|473.39|477.19|473.19|21
1616713950000|2021-03-25 23:12:30|477.18|473.18|476.86|472.86|477.19|473.19|476.86|472.86|15
1616713960000|2021-03-25 23:12:40|476.85|472.85|476.72|472.72|476.85|472.85|476.68|472.68|21
1616713970000|2021-03-25 23:12:50|476.73|472.73|476.65|472.65|476.73|472.73|476.65|472.65|17
1616713980000|2021-03-25 23:13:00|476.66|472.66|476.77|472.77|476.79|472.79|476.64|472.64|18
1616713990000|2021-03-25 23:13:10|476.78|472.78|476.68|472.68|476.78|472.78|476.64|472.64|28
1616714000000|2021-03-25 23:13:20|476.66|472.66|476.77|472.77|476.79|472.79|476.64|472.64|30
1616714010000|2021-03-25 23:13:30|476.78|472.78|476.81|472.81|476.87|472.87|476.78|472.78|28
1616714020000|2021-03-25 23:13:40|476.79|472.79|476.77|472.77|476.8|472.8|476.74|472.74|29
1616714030000|2021-03-25 23:13:50|476.75|472.75|476.71|472.71|476.77|472.77|476.68|472.68|18
1616714040000|2021-03-25 23:14:00|476.72|472.72|476.76|472.76|476.76|472.76|476.71|472.71|15
1616714050000|2021-03-25 23:14:10|476.73|472.73|476.76|472.76|476.77|472.77|476.72|472.72|16
1616714060000|2021-03-25 23:14:20|476.73|472.73|476.86|472.86|476.86|472.86|476.73|472.73|25
1616714070000|2021-03-25 23:14:30|476.88|472.88|477.08|473.08|477.1|473.1|476.88|472.88|26
1616714080000|2021-03-25 23:14:40|477.1|473.1|477.17|473.17|477.18|473.18|477.04|473.04|18
1616714090000|2021-03-25 23:14:50|477.18|473.18|477.13|473.13|477.19|473.19|477.12|473.12|19
1616714100000|2021-03-25 23:15:00|477.18|473.18|477.13|473.13|477.18|473.18|477.12|473.12|17
1616714110000|2021-03-25 23:15:10|477.11|473.11|477.09|473.09|477.14|473.14|477.09|473.09|10
1616714120000|2021-03-25 23:15:20|477.08|473.08|476.6|472.6|477.08|473.08|476.49|472.49|19
1616714130000|2021-03-25 23:15:30|476.59|472.59|476.56|472.56|476.59|472.59|476.56|472.56|5
1616714140000|2021-03-25 23:15:40|476.55|472.55|476.44|472.44|476.55|472.55|476.44|472.44|24
1616714150000|2021-03-25 23:15:50|476.45|472.45|476.43|472.43|476.53|472.53|476.41|472.41|21
1616714160000|2021-03-25 23:16:00|476.4|472.4|476.2|472.2|476.4|472.4|476.08|472.08|22
1616714170000|2021-03-25 23:16:10|476.16|472.16|476.16|472.16|476.19|472.19|476.04|472.04|31
1616714180000|2021-03-25 23:16:20|476.17|472.17|476.35|472.35|476.39|472.39|476.14|472.14|27
1616714190000|2021-03-25 23:16:30|476.41|472.41|476.23|472.23|476.41|472.41|476.12|472.12|30
1616714200000|2021-03-25 23:16:40|476.24|472.24|476.37|472.37|476.39|472.39|476.21|472.21|23
1616714210000|2021-03-25 23:16:50|476.38|472.38|476.42|472.42|476.46|472.46|476.36|472.36|12
1616714220000|2021-03-25 23:17:00|476.41|472.41|476.46|472.46|476.48|472.48|476.41|472.41|15
1616714230000|2021-03-25 23:17:10|476.48|472.48|476.47|472.47|476.52|472.52|476.44|472.44|19
1616714240000|2021-03-25 23:17:20|476.46|472.46|476.55|472.55|476.74|472.74|476.46|472.46|21
1616714250000|2021-03-25 23:17:30|476.52|472.52|476.15|472.15|476.52|472.52|476.15|472.15|27
1616714260000|2021-03-25 23:17:40|476.18|472.18|475.94|471.94|476.19|472.19|475.84|471.84|21
1616714270000|2021-03-25 23:17:50|475.87|471.87|476|472|476.07|472.07|475.84|471.84|26
1616714280000|2021-03-25 23:18:00|475.99|471.99|475.97|471.97|476.05|472.05|475.94|471.94|24
1616714290000|2021-03-25 23:18:10|475.98|471.98|475.85|471.85|475.99|471.99|475.79|471.79|22
1616714300000|2021-03-25 23:18:20|475.82|471.82|475.8|471.8|475.86|471.86|475.78|471.78|17
1616714310000|2021-03-25 23:18:30|475.7|471.7|475.77|471.77|475.79|471.79|475.6|471.6|26
1616714320000|2021-03-25 23:18:40|475.78|471.78|475.72|471.72|475.78|471.78|475.62|471.62|21
1616714330000|2021-03-25 23:18:50|475.74|471.74|475.64|471.64|475.75|471.75|475.62|471.62|18
1616714340000|2021-03-25 23:19:00|475.7|471.7|475.67|471.67|475.71|471.71|475.65|471.65|17
1616714350000|2021-03-25 23:19:10|475.66|471.66|475.36|471.36|475.66|471.66|475.36|471.36|10
1616714360000|2021-03-25 23:19:20|475.35|471.35|475.18|471.18|475.38|471.38|475.17|471.17|19
1616714370000|2021-03-25 23:19:30|475.17|471.17|475.42|471.42|475.42|471.42|475.11|471.11|19
1616714380000|2021-03-25 23:19:40|475.41|471.41|475.46|471.46|475.47|471.47|475.38|471.38|15
1616714390000|2021-03-25 23:19:50|475.47|471.47|475.45|471.45|475.47|471.47|475.44|471.44|17
1616714400000|2021-03-25 23:20:00|475.55|471.55|475.54|471.54|475.58|471.58|475.54|471.54|19
1616714410000|2021-03-25 23:20:10|475.55|471.55|475.8|471.8|475.8|471.8|475.55|471.55|19
1616714420000|2021-03-25 23:20:20|475.83|471.83|475.88|471.88|476.04|472.04|475.83|471.83|25
1616714430000|2021-03-25 23:20:30|475.79|471.79|475.8|471.8|475.89|471.89|475.77|471.77|21
1616714440000|2021-03-25 23:20:40|475.78|471.78|475.92|471.92|475.92|471.92|475.78|471.78|15
1616714450000|2021-03-25 23:20:50|475.91|471.91|475.94|471.94|475.97|471.97|475.91|471.91|19
1616714460000|2021-03-25 23:21:00|475.95|471.95|476.05|472.05|476.05|472.05|475.95|471.95|12
1616714470000|2021-03-25 23:21:10|476.1|472.1|476.52|472.52|476.52|472.52|476.1|472.1|24
1616714480000|2021-03-25 23:21:20|476.51|472.51|476.31|472.31|476.54|472.54|476.31|472.31|13
1616714490000|2021-03-25 23:21:30|476.3|472.3|476.27|472.27|476.3|472.3|476.14|472.14|19
1616714500000|2021-03-25 23:21:40|476.23|472.23|476.19|472.19|476.23|472.23|476.19|472.19|3
1616714510000|2021-03-25 23:21:50|476.2|472.2|476.19|472.19|476.2|472.2|476.19|472.19|2
1616714520000|2021-03-25 23:22:00|476.18|472.18|476.22|472.22|476.23|472.23|476.18|472.18|6
1616714530000|2021-03-25 23:22:10|476.26|472.26|476.11|472.11|476.26|472.26|476.1|472.1|10
1616714540000|2021-03-25 23:22:20|476.1|472.1|476.15|472.15|476.16|472.16|476.1|472.1|12
1616714550000|2021-03-25 23:22:30|476.16|472.16|476.11|472.11|476.2|472.2|476.11|472.11|16
1616714560000|2021-03-25 23:22:40|476.13|472.13|476.07|472.07|476.14|472.14|476.03|472.03|23
1616714570000|2021-03-25 23:22:50|476.12|472.12|476.1|472.1|476.15|472.15|476.07|472.07|15
1616714580000|2021-03-25 23:23:00|476.11|472.11|476.13|472.13|476.2|472.2|476.11|472.11|14
1616714590000|2021-03-25 23:23:10|476.17|472.17|476.18|472.18|476.19|472.19|476.12|472.12|26
1616714600000|2021-03-25 23:23:20|476.17|472.17|476.62|472.62|476.62|472.62|476.14|472.14|28
1616714610000|2021-03-25 23:23:30|476.6|472.6|476.63|472.63|476.67|472.67|476.5|472.5|31
1616714620000|2021-03-25 23:23:40|476.61|472.61|476.6|472.6|476.69|472.69|476.49|472.49|28
1616714630000|2021-03-25 23:23:50|476.64|472.64|476.69|472.69|476.73|472.73|476.58|472.58|32
1616714640000|2021-03-25 23:24:00|476.68|472.68|476.6|472.6|476.71|472.71|476.55|472.55|21
1616714650000|2021-03-25 23:24:10|476.63|472.63|476.54|472.54|476.63|472.63|476.53|472.53|24
1616714660000|2021-03-25 23:24:20|476.53|472.53|476.6|472.6|476.67|472.67|476.53|472.53|34
1616714670000|2021-03-25 23:24:30|476.59|472.59|476.67|472.67|476.67|472.67|476.54|472.54|29
1616714680000|2021-03-25 23:24:40|476.69|472.69|476.63|472.63|476.7|472.7|476.59|472.59|19
1616714690000|2021-03-25 23:24:50|476.64|472.64|476.74|472.74|476.75|472.75|476.64|472.64|23
1616714700000|2021-03-25 23:25:00|476.73|472.73|476.68|472.68|476.75|472.75|476.66|472.66|28
1616714710000|2021-03-25 23:25:10|476.65|472.65|476.38|472.38|476.66|472.66|476.38|472.38|28
1616714720000|2021-03-25 23:25:20|476.39|472.39|476.37|472.37|476.4|472.4|476.36|472.36|14
1616714730000|2021-03-25 23:25:30|476.34|472.34|476.43|472.43|476.43|472.43|476.27|472.27|27
1616714740000|2021-03-25 23:25:40|476.42|472.42|476.41|472.41|476.49|472.49|476.33|472.33|24
1616714750000|2021-03-25 23:25:50|476.37|472.37|476.33|472.33|476.42|472.42|476.3|472.3|24
1616714760000|2021-03-25 23:26:00|476.35|472.35|476.09|472.09|476.42|472.42|476.08|472.08|28
1616714770000|2021-03-25 23:26:10|476.08|472.08|475.93|471.93|476.08|472.08|475.93|471.93|19
1616714780000|2021-03-25 23:26:20|475.94|471.94|476.1|472.1|476.12|472.12|475.9|471.9|21
1616714790000|2021-03-25 23:26:30|476.12|472.12|476.31|472.31|476.32|472.32|476|472|23
1616714800000|2021-03-25 23:26:40|476.34|472.34|476.5|472.5|476.56|472.56|476.28|472.28|17
1616714810000|2021-03-25 23:26:50|476.55|472.55|476.47|472.47|476.56|472.56|476.39|472.39|18
1616714820000|2021-03-25 23:27:00|476.51|472.51|476.28|472.28|476.52|472.52|476.28|472.28|29
1616714830000|2021-03-25 23:27:10|476.3|472.3|476.34|472.34|476.34|472.34|476.24|472.24|19
1616714840000|2021-03-25 23:27:20|476.36|472.36|476.33|472.33|476.37|472.37|476.3|472.3|16
1616714850000|2021-03-25 23:27:30|476.36|472.36|476.44|472.44|476.52|472.52|476.33|472.33|25
1616714860000|2021-03-25 23:27:40|476.45|472.45|476.33|472.33|476.58|472.58|476.29|472.29|29
1616714870000|2021-03-25 23:27:50|476.3|472.3|476.29|472.29|476.36|472.36|476.27|472.27|19
1616714880000|2021-03-25 23:28:00|476.28|472.28|476.25|472.25|476.34|472.34|476.25|472.25|21
1616714890000|2021-03-25 23:28:10|476.26|472.26|476.34|472.34|476.4|472.4|476.23|472.23|24
1616714900000|2021-03-25 23:28:20|476.33|472.33|476.32|472.32|476.34|472.34|476.24|472.24|12
1616714910000|2021-03-25 23:28:30|476.29|472.29|476.23|472.23|476.31|472.31|476.23|472.23|19
1616714920000|2021-03-25 23:28:40|476.24|472.24|476.24|472.24|476.27|472.27|476.23|472.23|13
1616714930000|2021-03-25 23:28:50|476.26|472.26|476.33|472.33|476.38|472.38|476.26|472.26|9
1616714940000|2021-03-25 23:29:00|476.34|472.34|476.26|472.26|476.34|472.34|476.26|472.26|6
1616714950000|2021-03-25 23:29:10|476.27|472.27|476.21|472.21|476.3|472.3|476.21|472.21|15
1616714960000|2021-03-25 23:29:20|476.23|472.23|476.32|472.32|476.37|472.37|476.21|472.21|23
1616714970000|2021-03-25 23:29:30|476.33|472.33|476.28|472.28|476.34|472.34|476.23|472.23|20
1616714980000|2021-03-25 23:29:40|476.27|472.27|476.17|472.17|476.3|472.3|476.17|472.17|14
1616714990000|2021-03-25 23:29:50|476.2|472.2|476.19|472.19|476.21|472.21|476.17|472.17|10
1616715000000|2021-03-25 23:30:00|476.2|472.2|476.2|472.2|476.23|472.23|476.2|472.2|7
1616715010000|2021-03-25 23:30:10|476.21|472.21|476.14|472.14|476.21|472.21|476.13|472.13|13
1616715020000|2021-03-25 23:30:20|476.13|472.13|476.18|472.18|476.19|472.19|476.13|472.13|14
1616715030000|2021-03-25 23:30:30|476.17|472.17|476.13|472.13|476.17|472.17|476.12|472.12|11
1616715040000|2021-03-25 23:30:40|476.12|472.12|476|472|476.13|472.13|475.95|471.95|10
1616715050000|2021-03-25 23:30:50|476.01|472.01|475.99|471.99|476.02|472.02|475.97|471.97|22
1616715060000|2021-03-25 23:31:00|476.01|472.01|476.13|472.13|476.15|472.15|476.01|472.01|25
1616715070000|2021-03-25 23:31:10|476.14|472.14|476.07|472.07|476.16|472.16|476.07|472.07|15
1616715080000|2021-03-25 23:31:20|476.15|472.15|476.13|472.13|476.15|472.15|476.08|472.08|15
1616715090000|2021-03-25 23:31:30|476.1|472.1|476.15|472.15|476.15|472.15|476.08|472.08|11
1616715100000|2021-03-25 23:31:40|476.16|472.16|476.32|472.32|476.32|472.32|476.16|472.16|12
1616715110000|2021-03-25 23:31:50|476.34|472.34|476.32|472.32|476.35|472.35|476.31|472.31|7
1616715120000|2021-03-25 23:32:00|476.31|472.31|476.39|472.39|476.39|472.39|476.31|472.31|6
1616715130000|2021-03-25 23:32:10|476.4|472.4|476.85|472.85|476.85|472.85|476.4|472.4|31
1616715140000|2021-03-25 23:32:20|476.81|472.81|476.99|472.99|476.99|472.99|476.81|472.81|22
1616715150000|2021-03-25 23:32:30|476.98|472.98|476.95|472.95|477|473|476.94|472.94|18
1616715160000|2021-03-25 23:32:40|476.96|472.96|476.9|472.9|476.98|472.98|476.88|472.88|14
1616715170000|2021-03-25 23:32:50|476.89|472.89|476.69|472.69|476.89|472.89|476.68|472.68|16
1616715180000|2021-03-25 23:33:00|476.72|472.72|476.66|472.66|476.72|472.72|476.65|472.65|23
1616715190000|2021-03-25 23:33:10|476.65|472.65|476.75|472.75|476.75|472.75|476.64|472.64|14
1616715200000|2021-03-25 23:33:20|476.74|472.74|476.76|472.76|476.76|472.76|476.69|472.69|14
1616715210000|2021-03-25 23:33:30|476.75|472.75|476.95|472.95|476.95|472.95|476.74|472.74|21
1616715220000|2021-03-25 23:33:40|476.93|472.93|476.92|472.92|476.98|472.98|476.88|472.88|22
1616715230000|2021-03-25 23:33:50|476.96|472.96|476.92|472.92|477|473|476.92|472.92|14
1616715240000|2021-03-25 23:34:00|476.93|472.93|476.95|472.95|476.98|472.98|476.93|472.93|19
1616715250000|2021-03-25 23:34:10|476.94|472.94|476.92|472.92|476.97|472.97|476.9|472.9|12
1616715260000|2021-03-25 23:34:20|476.93|472.93|476.86|472.86|476.99|472.99|476.83|472.83|21
1616715270000|2021-03-25 23:34:30|476.85|472.85|477|473|477|473|476.85|472.85|17
1616715280000|2021-03-25 23:34:40|476.96|472.96|476.98|472.98|477.02|473.02|476.95|472.95|24
1616715290000|2021-03-25 23:34:50|476.99|472.99|476.85|472.85|477.01|473.01|476.85|472.85|17
1616715300000|2021-03-25 23:35:00|476.91|472.91|476.75|472.75|476.91|472.91|476.7|472.7|23
1616715310000|2021-03-25 23:35:10|476.8|472.8|476.78|472.78|476.91|472.91|476.78|472.78|21
1616715320000|2021-03-25 23:35:20|476.79|472.79|476.71|472.71|476.79|472.79|476.7|472.7|15
1616715330000|2021-03-25 23:35:30|476.7|472.7|476.54|472.54|476.75|472.75|476.52|472.52|14
1616715340000|2021-03-25 23:35:40|476.57|472.57|476.7|472.7|476.7|472.7|476.52|472.52|23
1616715350000|2021-03-25 23:35:50|476.71|472.71|476.69|472.69|476.72|472.72|476.66|472.66|17
1616715360000|2021-03-25 23:36:00|476.7|472.7|476.7|472.7|476.7|472.7|476.67|472.67|14
1616715370000|2021-03-25 23:36:10|476.69|472.69|476.59|472.59|476.69|472.69|476.53|472.53|24
1616715380000|2021-03-25 23:36:20|476.61|472.61|476.5|472.5|476.64|472.64|476.48|472.48|11
1616715390000|2021-03-25 23:36:30|476.51|472.51|476.6|472.6|476.61|472.61|476.5|472.5|20
1616715400000|2021-03-25 23:36:40|476.59|472.59|476.45|472.45|476.59|472.59|476.45|472.45|14
1616715410000|2021-03-25 23:36:50|476.46|472.46|476.44|472.44|476.46|472.46|476.44|472.44|2
1616715420000|2021-03-25 23:37:00|476.43|472.43|476.24|472.24|476.43|472.43|476.24|472.24|26
1616715430000|2021-03-25 23:37:10|476.23|472.23|476.14|472.14|476.33|472.33|476.14|472.14|17
1616715440000|2021-03-25 23:37:20|476.11|472.11|476.17|472.17|476.19|472.19|476.11|472.11|20
1616715450000|2021-03-25 23:37:30|476.18|472.18|476.38|472.38|476.4|472.4|476.17|472.17|26
1616715460000|2021-03-25 23:37:40|476.37|472.37|476.16|472.16|476.39|472.39|476.15|472.15|25
1616715470000|2021-03-25 23:37:50|476.17|472.17|476.1|472.1|476.25|472.25|476.1|472.1|23
1616715480000|2021-03-25 23:38:00|476.06|472.06|475.99|471.99|476.1|472.1|475.98|471.98|28
1616715490000|2021-03-25 23:38:10|475.97|471.97|475.88|471.88|476.03|472.03|475.88|471.88|16
1616715500000|2021-03-25 23:38:20|475.89|471.89|475.96|471.96|476.01|472.01|475.85|471.85|27
1616715510000|2021-03-25 23:38:30|475.97|471.97|475.97|471.97|475.98|471.98|475.96|471.96|12
1616715520000|2021-03-25 23:38:40|475.96|471.96|475.92|471.92|475.96|471.96|475.86|471.86|18
1616715530000|2021-03-25 23:38:50|475.9|471.9|475.78|471.78|475.91|471.91|475.77|471.77|13
1616715540000|2021-03-25 23:39:00|475.76|471.76|475.7|471.7|475.78|471.78|475.68|471.68|11
1616715550000|2021-03-25 23:39:10|475.69|471.69|475.5|471.5|475.69|471.69|475.5|471.5|16
1616715560000|2021-03-25 23:39:20|475.49|471.49|475.47|471.47|475.54|471.54|475.45|471.45|16
1616715570000|2021-03-25 23:39:30|475.51|471.51|474.93|470.93|475.51|471.51|474.93|470.93|22
1616715580000|2021-03-25 23:39:40|474.92|470.92|475.03|471.03|475.07|471.07|474.92|470.92|15
1616715590000|2021-03-25 23:39:50|475.01|471.01|475.03|471.03|475.03|471.03|474.9|470.9|16
1616715600000|2021-03-25 23:40:00|475.02|471.02|475.04|471.04|475.05|471.05|474.98|470.98|22
1616715610000|2021-03-25 23:40:10|475.05|471.05|475.2|471.2|475.21|471.21|475.05|471.05|18
1616715620000|2021-03-25 23:40:20|475.21|471.21|475.29|471.29|475.32|471.32|475.19|471.19|30
1616715630000|2021-03-25 23:40:30|475.31|471.31|475.36|471.36|475.41|471.41|475.3|471.3|21
1616715640000|2021-03-25 23:40:40|475.42|471.42|475.35|471.35|475.64|471.64|475.32|471.32|25
1616715650000|2021-03-25 23:40:50|475.33|471.33|475.4|471.4|475.48|471.48|475.29|471.29|32
1616715660000|2021-03-25 23:41:00|475.39|471.39|475.3|471.3|475.45|471.45|475.3|471.3|25
1616715670000|2021-03-25 23:41:10|475.26|471.26|475.44|471.44|475.44|471.44|475.24|471.24|21
1616715680000|2021-03-25 23:41:20|475.43|471.43|475.57|471.57|475.57|471.57|475.43|471.43|18
1616715690000|2021-03-25 23:41:30|475.58|471.58|475.61|471.61|475.63|471.63|475.57|471.57|11
1616715700000|2021-03-25 23:41:40|475.62|471.62|475.55|471.55|475.62|471.62|475.51|471.51|15
1616715710000|2021-03-25 23:41:50|475.53|471.53|475.4|471.4|475.56|471.56|475.4|471.4|28
1616715720000|2021-03-25 23:42:00|475.39|471.39|475.39|471.39|475.42|471.42|475.39|471.39|11
1616715730000|2021-03-25 23:42:10|475.4|471.4|475.25|471.25|475.4|471.4|475.25|471.25|13
1616715740000|2021-03-25 23:42:20|475.24|471.24|475.28|471.28|475.39|471.39|475.24|471.24|18
1616715750000|2021-03-25 23:42:30|475.27|471.27|475.12|471.12|475.27|471.27|475.12|471.12|15
1616715760000|2021-03-25 23:42:40|475.11|471.11|475.2|471.2|475.21|471.21|475.08|471.08|28
1616715770000|2021-03-25 23:42:50|475.22|471.22|474.84|470.84|475.22|471.22|474.83|470.83|26
1616715780000|2021-03-25 23:43:00|474.86|470.86|474.79|470.79|474.88|470.88|474.71|470.71|23
1616715790000|2021-03-25 23:43:10|474.8|470.8|474.78|470.78|474.85|470.85|474.75|470.75|31
1616715800000|2021-03-25 23:43:20|474.75|470.75|474.99|470.99|475.04|471.04|474.75|470.75|24
1616715810000|2021-03-25 23:43:30|475.03|471.03|474.97|470.97|475.04|471.04|474.97|470.97|12
1616715820000|2021-03-25 23:43:40|474.96|470.96|474.89|470.89|474.97|470.97|474.85|470.85|27
1616715830000|2021-03-25 23:43:50|474.87|470.87|474.69|470.69|474.89|470.89|474.67|470.67|25
1616715840000|2021-03-25 23:44:00|474.71|470.71|474.56|470.56|474.77|470.77|474.56|470.56|26
1616715850000|2021-03-25 23:44:10|474.52|470.52|474.29|470.29|474.52|470.52|474.14|470.14|27
1616715860000|2021-03-25 23:44:20|474.28|470.28|474.38|470.38|474.43|470.43|474.28|470.28|27
1616715870000|2021-03-25 23:44:30|474.39|470.39|474.32|470.32|474.46|470.46|474.29|470.29|28
1616715880000|2021-03-25 23:44:40|474.31|470.31|474.29|470.29|474.35|470.35|474.28|470.28|19
1616715890000|2021-03-25 23:44:50|474.24|470.24|474.24|470.24|474.27|470.27|474.2|470.2|20
1616715900000|2021-03-25 23:45:00|474.26|470.26|474.29|470.29|474.3|470.3|474.19|470.19|17
1616715910000|2021-03-25 23:45:10|474.28|470.28|474.49|470.49|474.51|470.51|474.28|470.28|31
1616715920000|2021-03-25 23:45:20|474.48|470.48|474.64|470.64|474.65|470.65|474.47|470.47|27
1616715930000|2021-03-25 23:45:30|474.65|470.65|474.61|470.61|474.67|470.67|474.48|470.48|28
1616715940000|2021-03-25 23:45:40|474.6|470.6|474.56|470.56|474.61|470.61|474.39|470.39|24
1616715950000|2021-03-25 23:45:50|474.52|470.52|474.36|470.36|474.57|470.57|474.36|470.36|29
1616715960000|2021-03-25 23:46:00|474.37|470.37|474.35|470.35|474.4|470.4|474.29|470.29|20
1616715970000|2021-03-25 23:46:10|474.4|470.4|474.33|470.33|474.4|470.4|474.32|470.32|21
1616715980000|2021-03-25 23:46:20|474.34|470.34|474.42|470.42|474.42|470.42|474.34|470.34|16
1616715990000|2021-03-25 23:46:30|474.46|470.46|474.4|470.4|474.46|470.46|474.39|470.39|11
1616716000000|2021-03-25 23:46:40|474.39|470.39|474.54|470.54|474.54|470.54|474.39|470.39|13
1616716010000|2021-03-25 23:46:50|474.5|470.5|474.76|470.76|474.78|470.78|474.5|470.5|14
1616716020000|2021-03-25 23:47:00|474.86|470.86|474.91|470.91|474.92|470.92|474.84|470.84|10
1616716030000|2021-03-25 23:47:10|474.92|470.92|475.08|471.08|475.08|471.08|474.91|470.91|18
1616716040000|2021-03-25 23:47:20|475.19|471.19|475.23|471.23|475.36|471.36|475.02|471.02|20
1616716050000|2021-03-25 23:47:30|475.26|471.26|475.37|471.37|475.4|471.4|475.26|471.26|28
1616716060000|2021-03-25 23:47:40|475.38|471.38|475.43|471.43|475.45|471.45|475.37|471.37|21
1616716070000|2021-03-25 23:47:50|475.47|471.47|475.92|471.92|476.04|472.04|475.39|471.39|24
1616716080000|2021-03-25 23:48:00|475.98|471.98|476.16|472.16|476.24|472.24|475.98|471.98|28
1616716090000|2021-03-25 23:48:10|476.13|472.13|475.98|471.98|476.17|472.17|475.97|471.97|21
1616716100000|2021-03-25 23:48:20|475.99|471.99|475.72|471.72|475.99|471.99|475.71|471.71|17
1616716110000|2021-03-25 23:48:30|475.7|471.7|475.93|471.93|475.95|471.95|475.7|471.7|32
1616716120000|2021-03-25 23:48:40|475.94|471.94|476.02|472.02|476.02|472.02|475.84|471.84|24
1616716130000|2021-03-25 23:48:50|476.03|472.03|476.01|472.01|476.19|472.19|476|472|24
1616716140000|2021-03-25 23:49:00|476|472|475.8|471.8|476|472|475.8|471.8|18
1616716150000|2021-03-25 23:49:10|475.77|471.77|475.72|471.72|475.77|471.77|475.66|471.66|21
1616716160000|2021-03-25 23:49:20|475.69|471.69|475.44|471.44|475.71|471.71|475.44|471.44|22
1616716170000|2021-03-25 23:49:30|475.47|471.47|475.75|471.75|475.75|471.75|475.4|471.4|22
1616716180000|2021-03-25 23:49:40|475.76|471.76|475.81|471.81|475.88|471.88|475.76|471.76|25
1616716190000|2021-03-25 23:49:50|475.8|471.8|475.89|471.89|475.94|471.94|475.8|471.8|21
1616716200000|2021-03-25 23:50:00|475.94|471.94|475.9|471.9|475.97|471.97|475.88|471.88|15
1616716210000|2021-03-25 23:50:10|475.91|471.91|476|472|476|472|475.89|471.89|11
1616716220000|2021-03-25 23:50:20|476.07|472.07|475.79|471.79|476.08|472.08|475.79|471.79|22
1616716230000|2021-03-25 23:50:30|475.78|471.78|475.83|471.83|475.83|471.83|475.78|471.78|9
1616716240000|2021-03-25 23:50:40|475.84|471.84|476.13|472.13|476.15|472.15|475.84|471.84|26
1616716250000|2021-03-25 23:50:50|476.15|472.15|476.3|472.3|476.31|472.31|476.15|472.15|30
1616716260000|2021-03-25 23:51:00|476.27|472.27|476.47|472.47|476.47|472.47|476.27|472.27|28
1616716270000|2021-03-25 23:51:10|476.46|472.46|476.46|472.46|476.48|472.48|476.44|472.44|17
1616716280000|2021-03-25 23:51:20|476.48|472.48|476.29|472.29|476.48|472.48|476.29|472.29|19
1616716290000|2021-03-25 23:51:30|476.3|472.3|476.59|472.59|476.59|472.59|476.28|472.28|25
1616716300000|2021-03-25 23:51:40|476.6|472.6|476.41|472.41|476.62|472.62|476.41|472.41|23
1616716310000|2021-03-25 23:51:50|476.36|472.36|476.41|472.41|476.46|472.46|476.36|472.36|24
1616716320000|2021-03-25 23:52:00|476.42|472.42|476.37|472.37|476.45|472.45|476.36|472.36|18
1616716330000|2021-03-25 23:52:10|476.36|472.36|476.21|472.21|476.36|472.36|476.21|472.21|10
1616716340000|2021-03-25 23:52:20|476.2|472.2|476.22|472.22|476.22|472.22|476.18|472.18|5
1616716350000|2021-03-25 23:52:30|476.18|472.18|476.22|472.22|476.22|472.22|476.1|472.1|15
1616716360000|2021-03-25 23:52:40|476.25|472.25|476.28|472.28|476.41|472.41|476.23|472.23|21
1616716370000|2021-03-25 23:52:50|476.27|472.27|476.43|472.43|476.43|472.43|476.26|472.26|21
1616716380000|2021-03-25 23:53:00|476.37|472.37|476.56|472.56|476.56|472.56|476.37|472.37|11
1616716390000|2021-03-25 23:53:10|476.54|472.54|476.66|472.66|476.73|472.73|476.54|472.54|12
1616716400000|2021-03-25 23:53:20|476.67|472.67|476.61|472.61|476.69|472.69|476.59|472.59|15
1616716410000|2021-03-25 23:53:30|476.62|472.62|476.65|472.65|476.66|472.66|476.62|472.62|5
1616716420000|2021-03-25 23:53:40|476.66|472.66|476.69|472.69|476.69|472.69|476.66|472.66|8
1616716430000|2021-03-25 23:53:50|476.68|472.68|476.64|472.64|476.69|472.69|476.63|472.63|17
1616716440000|2021-03-25 23:54:00|476.63|472.63|476.7|472.7|476.7|472.7|476.63|472.63|8
1616716450000|2021-03-25 23:54:10|476.68|472.68|476.64|472.64|476.68|472.68|476.64|472.64|3
1616716460000|2021-03-25 23:54:20|476.65|472.65|476.56|472.56|476.65|472.65|476.54|472.54|12
1616716470000|2021-03-25 23:54:30|476.58|472.58|476.58|472.58|476.6|472.6|476.57|472.57|9
1616716480000|2021-03-25 23:54:40|476.6|472.6|476.42|472.42|476.63|472.63|476.42|472.42|18
1616716490000|2021-03-25 23:54:50|476.41|472.41|476.59|472.59|476.59|472.59|476.35|472.35|14
1616716500000|2021-03-25 23:55:00|476.58|472.58|476.55|472.55|476.59|472.59|476.54|472.54|7
1616716510000|2021-03-25 23:55:10|476.58|472.58|476.57|472.57|476.58|472.58|476.57|472.57|6
1616716520000|2021-03-25 23:55:20|476.58|472.58|476.73|472.73|476.73|472.73|476.58|472.58|14
1616716530000|2021-03-25 23:55:30|476.72|472.72|476.65|472.65|476.77|472.77|476.64|472.64|18
1616716540000|2021-03-25 23:55:40|476.67|472.67|476.6|472.6|476.67|472.67|476.58|472.58|17
1616716550000|2021-03-25 23:55:50|476.61|472.61|476.58|472.58|476.65|472.65|476.57|472.57|18
1616716560000|2021-03-25 23:56:00|476.56|472.56|476.49|472.49|476.58|472.58|476.46|472.46|16
1616716570000|2021-03-25 23:56:10|476.47|472.47|476.37|472.37|476.47|472.47|476.31|472.31|19
1616716580000|2021-03-25 23:56:20|476.38|472.38|476.38|472.38|476.44|472.44|476.38|472.38|14
1616716590000|2021-03-25 23:56:30|476.39|472.39|476.65|472.65|476.65|472.65|476.39|472.39|16
1616716600000|2021-03-25 23:56:40|476.66|472.66|476.65|472.65|476.72|472.72|476.62|472.62|18
1616716610000|2021-03-25 23:56:50|476.66|472.66|476.51|472.51|476.68|472.68|476.5|472.5|17
1616716620000|2021-03-25 23:57:00|476.52|472.52|476.51|472.51|476.53|472.53|476.5|472.5|13
1616716630000|2021-03-25 23:57:10|476.47|472.47|476.41|472.41|476.47|472.47|476.41|472.41|7
1616716660000|2021-03-25 23:57:40|476.4|472.4|476.12|472.12|476.4|472.4|476.1|472.1|20
1616716670000|2021-03-25 23:57:50|476.11|472.11|475.95|471.95|476.13|472.13|475.93|471.93|18
1616716680000|2021-03-25 23:58:00|475.94|471.94|475.93|471.93|475.94|471.94|475.9|471.9|8
1616716690000|2021-03-25 23:58:10|475.95|471.95|475.8|471.8|475.97|471.97|475.8|471.8|21
1616716700000|2021-03-25 23:58:20|475.79|471.79|475.77|471.77|475.79|471.79|475.77|471.77|11
1616716710000|2021-03-25 23:58:30|475.78|471.78|475.91|471.91|475.91|471.91|475.78|471.78|17
1616716720000|2021-03-25 23:58:40|475.94|471.94|475.85|471.85|476|472|475.85|471.85|17
1616716730000|2021-03-25 23:58:50|475.84|471.84|475.86|471.86|475.94|471.94|475.83|471.83|7
1616716740000|2021-03-25 23:59:00|475.85|471.85|475.6|471.6|475.86|471.86|475.6|471.6|15
1616716750000|2021-03-25 23:59:10|475.55|471.55|475.48|471.48|475.57|471.57|475.48|471.48|18
1616716760000|2021-03-25 23:59:20|475.49|471.49|475.32|471.32|475.49|471.49|475.32|471.32|20
1616716770000|2021-03-25 23:59:30|475.3|471.3|475.38|471.38|475.38|471.38|475.23|471.23|16
1616716780000|2021-03-25 23:59:40|475.35|471.35|475.11|471.11|475.36|471.36|475.11|471.11|19
1616716790000|2021-03-25 23:59:50|475.09|471.09|474.86|470.86|475.2|471.2|474.84|470.84|30
1616716800000|2021-03-26 00:00:00|474.84|470.84|474.87|470.87|474.9|470.9|474.84|470.84|15
1616716810000|2021-03-26 00:00:10|474.86|470.86|474.92|470.92|474.92|470.92|474.78|470.78|14
1616716820000|2021-03-26 00:00:20|474.91|470.91|474.95|470.95|474.98|470.98|474.87|470.87|14
1616716830000|2021-03-26 00:00:30|474.97|470.97|474.95|470.95|475.07|471.07|474.9|470.9|26
1616716840000|2021-03-26 00:00:40|474.97|470.97|475.2|471.2|475.21|471.21|474.94|470.94|30
1616716850000|2021-03-26 00:00:50|475.19|471.19|475.36|471.36|475.37|471.37|475.11|471.11|28
1616716860000|2021-03-26 00:01:00|475.39|471.39|475.58|471.58|475.59|471.59|475.23|471.23|27
1616716870000|2021-03-26 00:01:10|475.62|471.62|476.05|472.05|476.05|472.05|475.57|471.57|27
1616716880000|2021-03-26 00:01:20|476.06|472.06|476.13|472.13|476.13|472.13|476.04|472.04|19
1616716890000|2021-03-26 00:01:30|476.2|472.2|476.17|472.17|476.2|472.2|476.08|472.08|23
1616716900000|2021-03-26 00:01:40|476.26|472.26|476.34|472.34|476.34|472.34|476.08|472.08|20
1616716910000|2021-03-26 00:01:50|476.33|472.33|475.9|471.9|476.37|472.37|475.9|471.9|23
1616716920000|2021-03-26 00:02:00|475.85|471.85|475.81|471.81|475.85|471.85|475.76|471.76|22
1616716930000|2021-03-26 00:02:10|475.8|471.8|475.98|471.98|475.98|471.98|475.8|471.8|25
1616716940000|2021-03-26 00:02:20|476.02|472.02|476.89|472.89|476.98|472.98|476|472|32
1616716950000|2021-03-26 00:02:30|476.88|472.88|477.06|473.06|477.07|473.07|476.73|472.73|31
1616716960000|2021-03-26 00:02:40|477.05|473.05|476.98|472.98|477.08|473.08|476.96|472.96|20
1616716970000|2021-03-26 00:02:50|476.97|472.97|477.04|473.04|477.06|473.06|476.97|472.97|12
1616716980000|2021-03-26 00:03:00|477.01|473.01|477.35|473.35|477.41|473.41|476.97|472.97|33
1616716990000|2021-03-26 00:03:10|477.3|473.3|477.78|473.78|477.88|473.88|477.28|473.28|31
1616717000000|2021-03-26 00:03:20|477.79|473.79|477.86|473.86|477.89|473.89|477.78|473.78|28
1616717010000|2021-03-26 00:03:30|477.87|473.87|477.93|473.93|477.98|473.98|477.87|473.87|21
1616717020000|2021-03-26 00:03:40|478.03|474.03|478|474|478.03|474.03|477.76|473.76|28
1616717030000|2021-03-26 00:03:50|478.04|474.04|478.29|474.29|478.29|474.29|478.04|474.04|22
1616717040000|2021-03-26 00:04:00|478.3|474.3|478.76|474.76|478.8|474.8|478.3|474.3|24
1616717050000|2021-03-26 00:04:10|478.75|474.75|478.91|474.91|478.91|474.91|478.62|474.62|31
1616717060000|2021-03-26 00:04:20|478.93|474.93|478.77|474.77|478.97|474.97|478.76|474.76|30
1616717070000|2021-03-26 00:04:30|478.81|474.81|479.03|475.03|479.03|475.03|478.69|474.69|26
1616717080000|2021-03-26 00:04:40|479.04|475.04|479.08|475.08|479.14|475.14|479.01|475.01|24
1616717090000|2021-03-26 00:04:50|479.07|475.07|479.04|475.04|479.13|475.13|479.01|475.01|20
1616717100000|2021-03-26 00:05:00|479.13|475.13|478.64|474.64|479.13|475.13|478.62|474.62|24
1616717110000|2021-03-26 00:05:10|478.65|474.65|478.64|474.64|478.73|474.73|478.61|474.61|27
1616717120000|2021-03-26 00:05:20|478.62|474.62|478.51|474.51|478.64|474.64|478.51|474.51|19
1616717130000|2021-03-26 00:05:30|478.56|474.56|478.54|474.54|478.56|474.56|478.53|474.53|11
1616717140000|2021-03-26 00:05:40|478.55|474.55|478.53|474.53|478.55|474.55|478.52|474.52|7
1616717150000|2021-03-26 00:05:50|478.54|474.54|478.82|474.82|478.87|474.87|478.54|474.54|22
1616717160000|2021-03-26 00:06:00|478.8|474.8|478.67|474.67|478.84|474.84|478.67|474.67|21
1616717170000|2021-03-26 00:06:10|478.68|474.68|478.5|474.5|478.7|474.7|478.37|474.37|16
1616717180000|2021-03-26 00:06:20|478.45|474.45|478.51|474.51|478.55|474.55|478.45|474.45|16
1616717190000|2021-03-26 00:06:30|478.48|474.48|478.33|474.33|478.48|474.48|478.31|474.31|18
1616717200000|2021-03-26 00:06:40|478.31|474.31|478.73|474.73|478.73|474.73|478.31|474.31|26
1616717210000|2021-03-26 00:06:50|478.81|474.81|479.38|475.38|479.41|475.41|478.81|474.81|25
1616717220000|2021-03-26 00:07:00|479.37|475.37|479.17|475.17|479.39|475.39|479.02|475.02|26
1616717230000|2021-03-26 00:07:10|479.18|475.18|479.1|475.1|479.18|475.18|479.08|475.08|15
1616717240000|2021-03-26 00:07:20|479.11|475.11|478.9|474.9|479.18|475.18|478.9|474.9|22
1616717250000|2021-03-26 00:07:30|478.92|474.92|479.2|475.2|479.26|475.26|478.92|474.92|17
1616717260000|2021-03-26 00:07:40|479.18|475.18|479.55|475.55|479.55|475.55|479.11|475.11|28
1616717270000|2021-03-26 00:07:50|479.56|475.56|479.42|475.42|479.64|475.64|479.41|475.41|24
1616717280000|2021-03-26 00:08:00|479.4|475.4|479.28|475.28|479.43|475.43|479.03|475.03|30
1616717290000|2021-03-26 00:08:10|479.25|475.25|479.21|475.21|479.3|475.3|479.21|475.21|21
1616717300000|2021-03-26 00:08:20|479.15|475.15|479.08|475.08|479.15|475.15|479.03|475.03|17
1616717310000|2021-03-26 00:08:30|479.07|475.07|478.93|474.93|479.07|475.07|478.92|474.92|12
1616717320000|2021-03-26 00:08:40|478.92|474.92|478.91|474.91|478.96|474.96|478.91|474.91|12
1616717330000|2021-03-26 00:08:50|478.88|474.88|478.92|474.92|479.01|475.01|478.88|474.88|10
1616717340000|2021-03-26 00:09:00|478.91|474.91|478.9|474.9|478.93|474.93|478.89|474.89|10
1616717350000|2021-03-26 00:09:10|478.89|474.89|478.77|474.77|478.9|474.9|478.7|474.7|14
1616717360000|2021-03-26 00:09:20|478.75|474.75|478.95|474.95|478.95|474.95|478.75|474.75|16
1616717370000|2021-03-26 00:09:30|478.96|474.96|478.97|474.97|479|475|478.95|474.95|11
1616717380000|2021-03-26 00:09:40|478.99|474.99|478.93|474.93|478.99|474.99|478.93|474.93|11
1616717390000|2021-03-26 00:09:50|478.94|474.94|478.9|474.9|478.94|474.94|478.76|474.76|18
1616717400000|2021-03-26 00:10:00|478.88|474.88|479.1|475.1|479.1|475.1|478.88|474.88|17
1616717410000|2021-03-26 00:10:10|479.09|475.09|479.05|475.05|479.09|475.09|478.99|474.99|17
1616717420000|2021-03-26 00:10:20|479.06|475.06|479.09|475.09|479.32|475.32|479.05|475.05|30
1616717430000|2021-03-26 00:10:30|479.07|475.07|479.17|475.17|479.19|475.19|479.07|475.07|18
1616717440000|2021-03-26 00:10:40|479.18|475.18|478.99|474.99|479.18|475.18|478.99|474.99|21
1616717450000|2021-03-26 00:10:50|478.97|474.97|478.93|474.93|478.97|474.97|478.88|474.88|17
1616717460000|2021-03-26 00:11:00|478.94|474.94|478.93|474.93|478.97|474.97|478.9|474.9|10
1616717470000|2021-03-26 00:11:10|478.92|474.92|478.78|474.78|478.94|474.94|478.78|474.78|11
1616717480000|2021-03-26 00:11:20|478.77|474.77|478.72|474.72|478.77|474.77|478.65|474.65|20
1616717490000|2021-03-26 00:11:30|478.71|474.71|478.57|474.57|478.71|474.71|478.36|474.36|20
1616717500000|2021-03-26 00:11:40|478.6|474.6|478.41|474.41|478.61|474.61|478.41|474.41|21
1616717510000|2021-03-26 00:11:50|478.4|474.4|478.42|474.42|478.47|474.47|478.37|474.37|13
1616717520000|2021-03-26 00:12:00|478.4|474.4|478.44|474.44|478.44|474.44|478.4|474.4|8
1616717530000|2021-03-26 00:12:10|478.43|474.43|478.44|474.44|478.49|474.49|478.43|474.43|12
1616717540000|2021-03-26 00:12:20|478.4|474.4|478.53|474.53|478.53|474.53|478.39|474.39|11
1616717550000|2021-03-26 00:12:30|478.52|474.52|478.54|474.54|478.54|474.54|478.52|474.52|5
1616717560000|2021-03-26 00:12:40|478.55|474.55|478.56|474.56|478.57|474.57|478.55|474.55|9
1616717570000|2021-03-26 00:12:50|478.55|474.55|478.6|474.6|478.61|474.61|478.55|474.55|12
1616717580000|2021-03-26 00:13:00|478.59|474.59|478.56|474.56|478.6|474.6|478.47|474.47|19
1616717590000|2021-03-26 00:13:10|478.54|474.54|478.38|474.38|478.55|474.55|478.38|474.38|14
1616717600000|2021-03-26 00:13:20|478.4|474.4|478.44|474.44|478.44|474.44|478.38|474.38|11
1616717610000|2021-03-26 00:13:30|478.45|474.45|478.3|474.3|478.45|474.45|478.3|474.3|9
1616717620000|2021-03-26 00:13:40|478.31|474.31|478.09|474.09|478.32|474.32|478.09|474.09|13
1616717630000|2021-03-26 00:13:50|478.1|474.1|478.1|474.1|478.11|474.11|478|474|14
1616717640000|2021-03-26 00:14:00|478.14|474.14|478.22|474.22|478.26|474.26|478.14|474.14|25
1616717650000|2021-03-26 00:14:10|478.23|474.23|478.26|474.26|478.27|474.27|478.19|474.19|9
1616717660000|2021-03-26 00:14:20|478.24|474.24|478.46|474.46|478.51|474.51|478.24|474.24|11
1616717670000|2021-03-26 00:14:30|478.48|474.48|478.25|474.25|478.48|474.48|478.18|474.18|26
1616717680000|2021-03-26 00:14:40|478.26|474.26|478.06|474.06|478.28|474.28|478.05|474.05|23
1616717690000|2021-03-26 00:14:50|478.07|474.07|478.14|474.14|478.14|474.14|478.01|474.01|14
1616717700000|2021-03-26 00:15:00|478.15|474.15|477.89|473.89|478.18|474.18|477.89|473.89|17
1616717710000|2021-03-26 00:15:10|477.9|473.9|477.94|473.94|477.95|473.95|477.9|473.9|8
1616717720000|2021-03-26 00:15:20|477.98|473.98|478.05|474.05|478.09|474.09|477.98|473.98|17
1616717730000|2021-03-26 00:15:30|478.06|474.06|477.78|473.78|478.07|474.07|477.78|473.78|17
1616717740000|2021-03-26 00:15:40|477.75|473.75|477.72|473.72|477.76|473.76|477.57|473.57|26
1616717750000|2021-03-26 00:15:50|477.73|473.73|477.9|473.9|477.93|473.93|477.67|473.67|23
1616717760000|2021-03-26 00:16:00|477.93|473.93|477.9|473.9|477.99|473.99|477.81|473.81|26
1616717770000|2021-03-26 00:16:10|477.91|473.91|477.67|473.67|477.92|473.92|477.66|473.66|22
1616717780000|2021-03-26 00:16:20|477.68|473.68|477.36|473.36|477.68|473.68|477.35|473.35|25
1616717790000|2021-03-26 00:16:30|477.37|473.37|477.25|473.25|477.4|473.4|477.25|473.25|14
1616717800000|2021-03-26 00:16:40|477.22|473.22|477.08|473.08|477.23|473.23|477.04|473.04|30
1616717810000|2021-03-26 00:16:50|477.07|473.07|476.65|472.65|477.07|473.07|476.65|472.65|27
1616717820000|2021-03-26 00:17:00|476.64|472.64|476.74|472.74|476.84|472.84|476.63|472.63|21
1616717830000|2021-03-26 00:17:10|476.82|472.82|476.8|472.8|476.87|472.87|476.78|472.78|16
1616717840000|2021-03-26 00:17:20|476.78|472.78|476.98|472.98|476.98|472.98|476.78|472.78|21
1616717850000|2021-03-26 00:17:30|476.99|472.99|476.91|472.91|476.99|472.99|476.91|472.91|13
1616717860000|2021-03-26 00:17:40|476.85|472.85|476.9|472.9|476.98|472.98|476.75|472.75|20
1616717870000|2021-03-26 00:17:50|476.85|472.85|476.93|472.93|476.97|472.97|476.7|472.7|24
1616717880000|2021-03-26 00:18:00|476.95|472.95|477.12|473.12|477.12|473.12|476.91|472.91|17
1616717890000|2021-03-26 00:18:10|477.18|473.18|477.02|473.02|477.2|473.2|477|473|17
1616717900000|2021-03-26 00:18:20|477.03|473.03|477.18|473.18|477.19|473.19|477.01|473.01|23
1616717910000|2021-03-26 00:18:30|477.19|473.19|477.16|473.16|477.2|473.2|477.12|473.12|18
1616717920000|2021-03-26 00:18:40|477.22|473.22|477.37|473.37|477.39|473.39|477.17|473.17|32
1616717930000|2021-03-26 00:18:50|477.39|473.39|477.52|473.52|477.53|473.53|477.33|473.33|22
1616717940000|2021-03-26 00:19:00|477.54|473.54|477.55|473.55|477.56|473.56|477.49|473.49|15
1616717950000|2021-03-26 00:19:10|477.56|473.56|477.91|473.91|477.91|473.91|477.56|473.56|18
1616717960000|2021-03-26 00:19:20|478.01|474.01|477.92|473.92|478.08|474.08|477.8|473.8|29
1616717970000|2021-03-26 00:19:30|477.94|473.94|477.75|473.75|477.95|473.95|477.73|473.73|17
1616717980000|2021-03-26 00:19:40|477.74|473.74|477.63|473.63|477.76|473.76|477.63|473.63|18
1616717990000|2021-03-26 00:19:50|477.59|473.59|477.69|473.69|477.71|473.71|477.57|473.57|23
1616718000000|2021-03-26 00:20:00|477.68|473.68|477.64|473.64|477.68|473.68|477.6|473.6|22
1616718010000|2021-03-26 00:20:10|477.63|473.63|477.34|473.34|477.64|473.64|477.34|473.34|23
1616718020000|2021-03-26 00:20:20|477.37|473.37|477.25|473.25|477.38|473.38|477.25|473.25|12
1616718030000|2021-03-26 00:20:30|477.26|473.26|477.2|473.2|477.27|473.27|477.18|473.18|14
1616718040000|2021-03-26 00:20:40|477.22|473.22|477.19|473.19|477.48|473.48|477.06|473.06|22
1616718050000|2021-03-26 00:20:50|477.21|473.21|477.41|473.41|477.42|473.42|477.17|473.17|25
1616718060000|2021-03-26 00:21:00|477.43|473.43|477.54|473.54|477.57|473.57|477.42|473.42|13
1616718070000|2021-03-26 00:21:10|477.56|473.56|477.65|473.65|477.65|473.65|477.56|473.56|22
1616718080000|2021-03-26 00:21:20|477.64|473.64|477.9|473.9|477.9|473.9|477.62|473.62|26
1616718090000|2021-03-26 00:21:30|477.92|473.92|477.86|473.86|477.95|473.95|477.86|473.86|20
1616718100000|2021-03-26 00:21:40|477.85|473.85|477.69|473.69|477.86|473.86|477.68|473.68|14
1616718110000|2021-03-26 00:21:50|477.68|473.68|477.35|473.35|477.68|473.68|477.33|473.33|20
1616718120000|2021-03-26 00:22:00|477.39|473.39|477.33|473.33|477.54|473.54|477.33|473.33|24
1616718130000|2021-03-26 00:22:10|477.31|473.31|477.19|473.19|477.31|473.31|477.15|473.15|21
1616718140000|2021-03-26 00:22:20|477.17|473.17|477.14|473.14|477.19|473.19|477.14|473.14|14
1616718150000|2021-03-26 00:22:30|477.16|473.16|477.22|473.22|477.23|473.23|477.16|473.16|15
1616718160000|2021-03-26 00:22:40|477.23|473.23|477.31|473.31|477.31|473.31|477.23|473.23|20
1616718170000|2021-03-26 00:22:50|477.3|473.3|477.42|473.42|477.55|473.55|477.3|473.3|18
1616718180000|2021-03-26 00:23:00|477.44|473.44|477.52|473.52|477.61|473.61|477.39|473.39|25
1616718190000|2021-03-26 00:23:10|477.5|473.5|477.21|473.21|477.5|473.5|477.21|473.21|27
1616718200000|2021-03-26 00:23:20|477.23|473.23|477.47|473.47|477.48|473.48|477.21|473.21|22
1616718210000|2021-03-26 00:23:30|477.48|473.48|477.37|473.37|477.48|473.48|477.37|473.37|13
1616718220000|2021-03-26 00:23:40|477.36|473.36|477.37|473.37|477.37|473.37|477.36|473.36|6
1616718230000|2021-03-26 00:23:50|477.36|473.36|477.37|473.37|477.41|473.41|477.36|473.36|13
1616718240000|2021-03-26 00:24:00|477.38|473.38|477.27|473.27|477.38|473.38|477.27|473.27|11
1616718250000|2021-03-26 00:24:10|477.26|473.26|477.32|473.32|477.33|473.33|477.26|473.26|13
1616718260000|2021-03-26 00:24:20|477.33|473.33|477.29|473.29|477.33|473.33|477.29|473.29|5
1616718270000|2021-03-26 00:24:30|477.28|473.28|477.25|473.25|477.29|473.29|477.22|473.22|16
1616718280000|2021-03-26 00:24:40|477.26|473.26|477.26|473.26|477.27|473.27|477.26|473.26|7
1616718290000|2021-03-26 00:24:50|477.27|473.27|477.22|473.22|477.27|473.27|477.15|473.15|16
1616718300000|2021-03-26 00:25:00|477.23|473.23|477.21|473.21|477.23|473.23|477.2|473.2|4
1616718310000|2021-03-26 00:25:10|477.15|473.15|477.08|473.08|477.22|473.22|477.08|473.08|9
1616718320000|2021-03-26 00:25:20|477.07|473.07|476.81|472.81|477.07|473.07|476.77|472.77|20
1616718330000|2021-03-26 00:25:30|476.82|472.82|476.87|472.87|476.89|472.89|476.74|472.74|19
1616718340000|2021-03-26 00:25:40|476.88|472.88|476.85|472.85|476.88|472.88|476.85|472.85|8
1616718350000|2021-03-26 00:25:50|476.84|472.84|476.88|472.88|476.98|472.98|476.81|472.81|21
1616718360000|2021-03-26 00:26:00|476.87|472.87|477.03|473.03|477.03|473.03|476.87|472.87|21
1616718370000|2021-03-26 00:26:10|477.02|473.02|477.02|473.02|477.03|473.03|476.97|472.97|16
1616718380000|2021-03-26 00:26:20|477.03|473.03|477.09|473.09|477.1|473.1|477.03|473.03|12
1616718390000|2021-03-26 00:26:30|477.07|473.07|477.26|473.26|477.26|473.26|477.05|473.05|21
1616718400000|2021-03-26 00:26:40|477.25|473.25|477.54|473.54|477.54|473.54|477.25|473.25|21
1616718410000|2021-03-26 00:26:50|477.53|473.53|477.44|473.44|477.55|473.55|477.43|473.43|22
1616718420000|2021-03-26 00:27:00|477.45|473.45|477.48|473.48|477.52|473.52|477.44|473.44|29
1616718430000|2021-03-26 00:27:10|477.49|473.49|477.5|473.5|477.54|473.54|477.43|473.43|22
1616718440000|2021-03-26 00:27:20|477.51|473.51|477.48|473.48|477.52|473.52|477.48|473.48|17
1616718450000|2021-03-26 00:27:30|477.49|473.49|477.46|473.46|477.53|473.53|477.42|473.42|22
1616718460000|2021-03-26 00:27:40|477.38|473.38|477.51|473.51|477.51|473.51|477.38|473.38|13
1616718470000|2021-03-26 00:27:50|477.5|473.5|477.51|473.51|477.56|473.56|477.45|473.45|24
1616718480000|2021-03-26 00:28:00|477.49|473.49|477.34|473.34|477.49|473.49|477.34|473.34|15
1616718490000|2021-03-26 00:28:10|477.35|473.35|477.38|473.38|477.4|473.4|477.34|473.34|22
1616718500000|2021-03-26 00:28:20|477.4|473.4|477.39|473.39|477.4|473.4|477.34|473.34|11
1616718510000|2021-03-26 00:28:30|477.4|473.4|477.48|473.48|477.48|473.48|477.37|473.37|7
1616718520000|2021-03-26 00:28:40|477.47|473.47|477.56|473.56|477.57|473.57|477.47|473.47|24
1616718530000|2021-03-26 00:28:50|477.55|473.55|477.91|473.91|477.91|473.91|477.54|473.54|30
1616718540000|2021-03-26 00:29:00|477.83|473.83|477.94|473.94|478.06|474.06|477.83|473.83|23
1616718550000|2021-03-26 00:29:10|477.98|473.98|478.48|474.48|478.51|474.51|477.96|473.96|26
1616718560000|2021-03-26 00:29:20|478.6|474.6|478.84|474.84|478.89|474.89|478.54|474.54|25
1616718570000|2021-03-26 00:29:30|478.82|474.82|478.63|474.63|478.84|474.84|478.63|474.63|24
1616718580000|2021-03-26 00:29:40|478.66|474.66|478.75|474.75|478.81|474.81|478.65|474.65|29
1616718590000|2021-03-26 00:29:50|478.74|474.74|478.79|474.79|478.8|474.8|478.66|474.66|15
1616718600000|2021-03-26 00:30:00|478.78|474.78|478.96|474.96|478.96|474.96|478.78|474.78|14
1616718610000|2021-03-26 00:30:10|478.95|474.95|479.04|475.04|479.09|475.09|478.94|474.94|22
1616718620000|2021-03-26 00:30:20|479.02|475.02|479.13|475.13|479.17|475.17|479.02|475.02|24
1616718630000|2021-03-26 00:30:30|479.18|475.18|479.41|475.41|479.41|475.41|479.17|475.17|23
1616718640000|2021-03-26 00:30:40|479.38|475.38|479.72|475.72|479.76|475.76|479.38|475.38|30
1616718650000|2021-03-26 00:30:50|479.73|475.73|480.4|476.4|480.4|476.4|479.72|475.72|20
1616718660000|2021-03-26 00:31:00|480.41|476.41|480.72|476.72|480.72|476.72|480.41|476.41|32
1616718670000|2021-03-26 00:31:10|480.76|476.76|480.55|476.55|481.09|477.09|480.55|476.55|30
1616718680000|2021-03-26 00:31:20|480.54|476.54|480.26|476.26|480.54|476.54|480.26|476.26|20
1616718690000|2021-03-26 00:31:30|480.25|476.25|479.98|475.98|480.29|476.29|479.98|475.98|23
1616718700000|2021-03-26 00:31:40|480|476|479.89|475.89|480.03|476.03|479.88|475.88|13
1616718710000|2021-03-26 00:31:50|479.9|475.9|479.85|475.85|479.93|475.93|479.85|475.85|10
1616718720000|2021-03-26 00:32:00|479.86|475.86|479.8|475.8|479.88|475.88|479.76|475.76|19
1616718730000|2021-03-26 00:32:10|479.81|475.81|479.65|475.65|479.81|475.81|479.65|475.65|11
1616718740000|2021-03-26 00:32:20|479.66|475.66|479.63|475.63|479.67|475.67|479.63|475.63|15
1616718750000|2021-03-26 00:32:30|479.62|475.62|479.69|475.69|479.75|475.75|479.62|475.62|20
1616718760000|2021-03-26 00:32:40|479.65|475.65|479.65|475.65|479.65|475.65|479.61|475.61|17
1616718770000|2021-03-26 00:32:50|479.62|475.62|479.61|475.61|479.63|475.63|479.6|475.6|7
1616718780000|2021-03-26 00:33:00|479.62|475.62|478.82|474.82|479.63|475.63|478.81|474.81|21
1616718790000|2021-03-26 00:33:10|478.81|474.81|479.11|475.11|479.11|475.11|478.8|474.8|22
1616718800000|2021-03-26 00:33:20|479.08|475.08|479.17|475.17|479.25|475.25|479.08|475.08|23
1616718810000|2021-03-26 00:33:30|479.16|475.16|479.16|475.16|479.23|475.23|479.15|475.15|13
1616718820000|2021-03-26 00:33:40|479.1|475.1|479.11|475.11|479.14|475.14|479.07|475.07|13
1616718830000|2021-03-26 00:33:50|479.07|475.07|479.16|475.16|479.17|475.17|479.07|475.07|7
1616718840000|2021-03-26 00:34:00|479.17|475.17|479.39|475.39|479.39|475.39|479.16|475.16|13
1616718850000|2021-03-26 00:34:10|479.38|475.38|479.39|475.39|479.4|475.4|479.36|475.36|9
1616718860000|2021-03-26 00:34:20|479.4|475.4|479.36|475.36|479.43|475.43|479.36|475.36|13
1616718870000|2021-03-26 00:34:30|479.34|475.34|479.11|475.11|479.34|475.34|479.11|475.11|11
1616718880000|2021-03-26 00:34:40|479.09|475.09|479.05|475.05|479.09|475.09|479.03|475.03|14
1616718890000|2021-03-26 00:34:50|479.06|475.06|479|475|479.06|475.06|478.93|474.93|15
1616718900000|2021-03-26 00:35:00|479.01|475.01|479.02|475.02|479.06|475.06|478.93|474.93|14
1616718910000|2021-03-26 00:35:10|479.01|475.01|478.88|474.88|479.14|475.14|478.88|474.88|27
1616718920000|2021-03-26 00:35:20|478.87|474.87|479.11|475.11|479.13|475.13|478.86|474.86|12
1616718930000|2021-03-26 00:35:30|479.12|475.12|479.14|475.14|479.15|475.15|479.05|475.05|15
1616718940000|2021-03-26 00:35:40|479.25|475.25|479.15|475.15|479.25|475.25|479.11|475.11|18
1616718950000|2021-03-26 00:35:50|479.16|475.16|479.3|475.3|479.3|475.3|479.14|475.14|18
1616718960000|2021-03-26 00:36:00|479.34|475.34|479.46|475.46|479.62|475.62|479.34|475.34|26
1616718970000|2021-03-26 00:36:10|479.45|475.45|479.31|475.31|479.55|475.55|479.28|475.28|19
1616718980000|2021-03-26 00:36:20|479.3|475.3|479.33|475.33|479.36|475.36|479.28|475.28|18
1616718990000|2021-03-26 00:36:30|479.38|475.38|479.16|475.16|479.44|475.44|479.12|475.12|22
1616719000000|2021-03-26 00:36:40|479.27|475.27|479.08|475.08|479.27|475.27|479.08|475.08|15
1616719010000|2021-03-26 00:36:50|479.09|475.09|479.1|475.1|479.17|475.17|479.08|475.08|12
1616719020000|2021-03-26 00:37:00|479.11|475.11|479.28|475.28|479.37|475.37|479.11|475.11|22
1616719030000|2021-03-26 00:37:10|479.26|475.26|479.32|475.32|479.32|475.32|479.14|475.14|23
1616719040000|2021-03-26 00:37:20|479.36|475.36|479.25|475.25|479.36|475.36|479.24|475.24|16
1616719050000|2021-03-26 00:37:30|479.26|475.26|479.32|475.32|479.32|475.32|479.24|475.24|16
1616719060000|2021-03-26 00:37:40|479.33|475.33|479.24|475.24|479.33|475.33|479.21|475.21|21
1616719070000|2021-03-26 00:37:50|479.25|475.25|479.16|475.16|479.25|475.25|479.13|475.13|14
1616719080000|2021-03-26 00:38:00|479.17|475.17|479.19|475.19|479.26|475.26|479.17|475.17|20
1616719090000|2021-03-26 00:38:10|479.2|475.2|479.18|475.18|479.2|475.2|479.17|475.17|24
1616719100000|2021-03-26 00:38:20|479.13|475.13|479.06|475.06|479.15|475.15|479.05|475.05|13
1616719110000|2021-03-26 00:38:30|479.05|475.05|479.2|475.2|479.2|475.2|479.05|475.05|12
1616719120000|2021-03-26 00:38:40|479.19|475.19|479.26|475.26|479.31|475.31|479.18|475.18|12
1616719140000|2021-03-26 00:39:00|479.28|475.28|479.48|475.48|479.57|475.57|479.28|475.28|21
1616719150000|2021-03-26 00:39:10|479.51|475.51|479.29|475.29|479.51|475.51|479.23|475.23|14
1616719160000|2021-03-26 00:39:20|479.26|475.26|479.35|475.35|479.36|475.36|479.23|475.23|21
1616719170000|2021-03-26 00:39:30|479.33|475.33|479.32|475.32|479.38|475.38|479.26|475.26|16
1616719180000|2021-03-26 00:39:40|479.33|475.33|479.29|475.29|479.33|475.33|479.26|475.26|15
1616719190000|2021-03-26 00:39:50|479.3|475.3|479.38|475.38|479.39|475.39|479.28|475.28|8
1616719200000|2021-03-26 00:40:00|479.45|475.45|479.49|475.49|479.49|475.49|479.45|475.45|10
1616719210000|2021-03-26 00:40:10|479.48|475.48|479.37|475.37|479.48|475.48|479.31|475.31|14
1616719220000|2021-03-26 00:40:20|479.36|475.36|479.27|475.27|479.36|475.36|479.18|475.18|23
1616719230000|2021-03-26 00:40:30|479.34|475.34|479.33|475.33|479.36|475.36|479.3|475.3|10
1616719240000|2021-03-26 00:40:40|479.34|475.34|479.3|475.3|479.38|475.38|479.26|475.26|22
1616719250000|2021-03-26 00:40:50|479.27|475.27|479.22|475.22|479.32|475.32|479.2|475.2|27
1616719260000|2021-03-26 00:41:00|479.28|475.28|479.41|475.41|479.42|475.42|479.28|475.28|15
1616719270000|2021-03-26 00:41:10|479.4|475.4|479.37|475.37|479.4|475.4|479.37|475.37|7
1616719280000|2021-03-26 00:41:20|479.38|475.38|479.47|475.47|479.47|475.47|479.37|475.37|10
1616719290000|2021-03-26 00:41:30|479.48|475.48|479.41|475.41|479.48|475.48|479.41|475.41|13
1616719300000|2021-03-26 00:41:40|479.42|475.42|479.4|475.4|479.42|475.42|479.4|475.4|13
1616719310000|2021-03-26 00:41:50|479.41|475.41|479.4|475.4|479.41|475.41|479.39|475.39|4
1616719320000|2021-03-26 00:42:00|479.42|475.42|479.4|475.4|479.43|475.43|479.4|475.4|4
1616719330000|2021-03-26 00:42:10|479.39|475.39|479.41|475.41|479.41|475.41|479.39|475.39|11
1616719340000|2021-03-26 00:42:20|479.4|475.4|479.18|475.18|479.4|475.4|479.18|475.18|10
1616719350000|2021-03-26 00:42:30|479.19|475.19|479.19|475.19|479.2|475.2|479.18|475.18|10
1616719360000|2021-03-26 00:42:40|479.17|475.17|479.13|475.13|479.17|475.17|479.12|475.12|8
1616719370000|2021-03-26 00:42:50|479.12|475.12|479.07|475.07|479.12|475.12|479|475|15
1616719380000|2021-03-26 00:43:00|479.17|475.17|479.31|475.31|479.35|475.35|479.16|475.16|22
1616719390000|2021-03-26 00:43:10|479.35|475.35|479.27|475.27|479.36|475.36|479.26|475.26|11
1616719400000|2021-03-26 00:43:20|479.26|475.26|479.39|475.39|479.41|475.41|479.26|475.26|20
1616719410000|2021-03-26 00:43:30|479.4|475.4|479.41|475.41|479.42|475.42|479.39|475.39|7
1616719420000|2021-03-26 00:43:40|479.4|475.4|479.4|475.4|479.4|475.4|479.4|475.4|1
1616719430000|2021-03-26 00:43:50|479.41|475.41|479.42|475.42|479.42|475.42|479.41|475.41|2
1616719440000|2021-03-26 00:44:00|479.43|475.43|479.39|475.39|479.49|475.49|479.39|475.39|8
1616719450000|2021-03-26 00:44:10|479.4|475.4|479.41|475.41|479.41|475.41|479.4|475.4|2
1616719460000|2021-03-26 00:44:20|479.38|475.38|479.45|475.45|479.46|475.46|479.38|475.38|15
1616719470000|2021-03-26 00:44:30|479.46|475.46|479.52|475.52|479.54|475.54|479.45|475.45|10
1616719480000|2021-03-26 00:44:40|479.54|475.54|479.48|475.48|479.54|475.54|479.47|475.47|6
1616719490000|2021-03-26 00:44:50|479.47|475.47|479.45|475.45|479.47|475.47|479.45|475.45|16
1616719500000|2021-03-26 00:45:00|479.48|475.48|479.43|475.43|479.55|475.55|479.43|475.43|16
1616719510000|2021-03-26 00:45:10|479.41|475.41|479.46|475.46|479.47|475.47|479.39|475.39|12
1616719520000|2021-03-26 00:45:20|479.43|475.43|479.5|475.5|479.53|475.53|479.41|475.41|20
1616719530000|2021-03-26 00:45:30|479.48|475.48|479.51|475.51|479.52|475.52|479.48|475.48|7
1616719550000|2021-03-26 00:45:50|479.52|475.52|479.5|475.5|479.52|475.52|479.47|475.47|10
1616719560000|2021-03-26 00:46:00|479.51|475.51|480.12|476.12|480.29|476.29|479.45|475.45|32
1616719570000|2021-03-26 00:46:10|480.2|476.2|480.58|476.58|480.64|476.64|480.16|476.16|35
1616719580000|2021-03-26 00:46:20|480.57|476.57|480.76|476.76|480.78|476.78|480.38|476.38|29
1616719590000|2021-03-26 00:46:30|480.77|476.77|480.87|476.87|480.99|476.99|480.77|476.77|27
1616719600000|2021-03-26 00:46:40|480.88|476.88|480.63|476.63|480.91|476.91|480.63|476.63|21
1616719610000|2021-03-26 00:46:50|480.6|476.6|480.49|476.49|480.62|476.62|480.45|476.45|24
1616719620000|2021-03-26 00:47:00|480.5|476.5|480.6|476.6|480.62|476.62|480.5|476.5|25
1616719630000|2021-03-26 00:47:10|480.59|476.59|480.38|476.38|480.6|476.6|480.37|476.37|28
1616719640000|2021-03-26 00:47:20|480.39|476.39|480.27|476.27|480.39|476.39|480.26|476.26|19
1616719650000|2021-03-26 00:47:30|480.24|476.24|480.03|476.03|480.26|476.26|480.02|476.02|23
1616719660000|2021-03-26 00:47:40|480.02|476.02|479.92|475.92|480.02|476.02|479.92|475.92|10
1616719670000|2021-03-26 00:47:50|479.91|475.91|480.15|476.15|480.21|476.21|479.91|475.91|25
1616719680000|2021-03-26 00:48:00|480.16|476.16|479.97|475.97|480.17|476.17|479.97|475.97|20
1616719690000|2021-03-26 00:48:10|479.93|475.93|479.97|475.97|479.99|475.99|479.93|475.93|15
1616719700000|2021-03-26 00:48:20|479.96|475.96|480.12|476.12|480.12|476.12|479.95|475.95|17
1616719710000|2021-03-26 00:48:30|480.1|476.1|479.72|475.72|480.11|476.11|479.72|475.72|24
1616719720000|2021-03-26 00:48:40|479.71|475.71|479.59|475.59|479.72|475.72|479.56|475.56|13
1616719730000|2021-03-26 00:48:50|479.55|475.55|479.33|475.33|479.61|475.61|479.33|475.33|20
1616719740000|2021-03-26 00:49:00|479.28|475.28|479.44|475.44|479.44|475.44|479.26|475.26|15
1616719750000|2021-03-26 00:49:10|479.45|475.45|479.76|475.76|479.78|475.78|479.45|475.45|32
1616719760000|2021-03-26 00:49:20|479.74|475.74|479.56|475.56|479.74|475.74|479.53|475.53|26
1616719770000|2021-03-26 00:49:30|479.55|475.55|479.66|475.66|479.66|475.66|479.55|475.55|19
1616719780000|2021-03-26 00:49:40|479.73|475.73|479.58|475.58|479.73|475.73|479.58|475.58|18
1616719790000|2021-03-26 00:49:50|479.59|475.59|479.59|475.59|479.59|475.59|479.45|475.45|25
1616719800000|2021-03-26 00:50:00|479.62|475.62|479.87|475.87|479.88|475.88|479.62|475.62|16
1616719810000|2021-03-26 00:50:10|479.9|475.9|480.08|476.08|480.23|476.23|479.9|475.9|29
1616719820000|2021-03-26 00:50:20|480.09|476.09|479.79|475.79|480.16|476.16|479.78|475.78|26
1616719830000|2021-03-26 00:50:30|479.78|475.78|479.87|475.87|479.92|475.92|479.74|475.74|20
1616719840000|2021-03-26 00:50:40|479.83|475.83|479.71|475.71|479.83|475.83|479.66|475.66|16
1616719850000|2021-03-26 00:50:50|479.7|475.7|479.76|475.76|479.86|475.86|479.7|475.7|25
1616719860000|2021-03-26 00:51:00|479.77|475.77|479.58|475.58|479.77|475.77|479.53|475.53|20
1616719870000|2021-03-26 00:51:10|479.6|475.6|479.54|475.54|479.6|475.6|479.52|475.52|23
1616719880000|2021-03-26 00:51:20|479.53|475.53|480.02|476.02|480.12|476.12|479.52|475.52|22
1616719890000|2021-03-26 00:51:30|480.13|476.13|479.88|475.88|480.13|476.13|479.88|475.88|23
1616719900000|2021-03-26 00:51:40|479.79|475.79|479.58|475.58|479.82|475.82|479.55|475.55|29
1616719910000|2021-03-26 00:51:50|479.59|475.59|479.6|475.6|479.6|475.6|479.58|475.58|8
1616719920000|2021-03-26 00:52:00|479.59|475.59|479.74|475.74|479.78|475.78|479.59|475.59|20
1616719930000|2021-03-26 00:52:10|479.75|475.75|479.72|475.72|479.75|475.75|479.7|475.7|10
1616719940000|2021-03-26 00:52:20|479.7|475.7|479.57|475.57|479.72|475.72|479.57|475.57|19
1616719950000|2021-03-26 00:52:30|479.58|475.58|479.64|475.64|479.65|475.65|479.58|475.58|11
1616719960000|2021-03-26 00:52:40|479.62|475.62|479.61|475.61|479.64|475.64|479.55|475.55|18
1616719970000|2021-03-26 00:52:50|479.6|475.6|479.74|475.74|479.74|475.74|479.6|475.6|8
1616719980000|2021-03-26 00:53:00|479.73|475.73|479.71|475.71|479.73|475.73|479.67|475.67|11
1616719990000|2021-03-26 00:53:10|479.72|475.72|479.77|475.77|479.77|475.77|479.69|475.69|16
1616720010000|2021-03-26 00:53:30|479.78|475.78|480.08|476.08|480.15|476.15|479.77|475.77|27
1616720020000|2021-03-26 00:53:40|480.06|476.06|479.88|475.88|480.1|476.1|479.88|475.88|19
1616720030000|2021-03-26 00:53:50|479.87|475.87|480|476|480.04|476.04|479.82|475.82|22
1616720040000|2021-03-26 00:54:00|480.01|476.01|480.03|476.03|480.04|476.04|479.94|475.94|13
1616720050000|2021-03-26 00:54:10|480.04|476.04|479.98|475.98|480.05|476.05|479.98|475.98|13
1616720060000|2021-03-26 00:54:20|479.96|475.96|480.04|476.04|480.05|476.05|479.96|475.96|18
1616720070000|2021-03-26 00:54:30|480.03|476.03|480.03|476.03|480.09|476.09|480.02|476.02|18
1616720080000|2021-03-26 00:54:40|480.04|476.04|480.04|476.04|480.04|476.04|480.03|476.03|5
1616720090000|2021-03-26 00:54:50|480.09|476.09|480.16|476.16|480.28|476.28|480.09|476.09|19
1616720100000|2021-03-26 00:55:00|480.19|476.19|480.34|476.34|480.38|476.38|480.19|476.19|24
1616720110000|2021-03-26 00:55:10|480.37|476.37|480.33|476.33|480.41|476.41|480.29|476.29|25
1616720120000|2021-03-26 00:55:20|480.31|476.31|480.28|476.28|480.37|476.37|480.06|476.06|26
1616720130000|2021-03-26 00:55:30|480.29|476.29|480.35|476.35|480.41|476.41|480.29|476.29|21
1616720140000|2021-03-26 00:55:40|480.36|476.36|480.37|476.37|480.41|476.41|480.33|476.33|23
1616720150000|2021-03-26 00:55:50|480.35|476.35|480.37|476.37|480.38|476.38|480.35|476.35|12
1616720160000|2021-03-26 00:56:00|480.39|476.39|480.45|476.45|480.45|476.45|480.37|476.37|4
1616720170000|2021-03-26 00:56:10|480.43|476.43|480.47|476.47|480.48|476.48|480.4|476.4|9
1616720180000|2021-03-26 00:56:20|480.38|476.38|480.27|476.27|480.38|476.38|480.23|476.23|20
1616720190000|2021-03-26 00:56:30|480.26|476.26|480.42|476.42|480.43|476.43|480.26|476.26|13
1616720200000|2021-03-26 00:56:40|480.43|476.43|480.35|476.35|480.43|476.43|480.34|476.34|6
1616720210000|2021-03-26 00:56:50|480.39|476.39|480.38|476.38|480.39|476.39|480.34|476.34|4
1616720220000|2021-03-26 00:57:00|480.39|476.39|480.31|476.31|480.5|476.5|480.27|476.27|18
1616720230000|2021-03-26 00:57:10|480.26|476.26|480.5|476.5|480.5|476.5|480.26|476.26|15
1616720240000|2021-03-26 00:57:20|480.51|476.51|480.37|476.37|480.51|476.51|480.37|476.37|11
1616720250000|2021-03-26 00:57:30|480.38|476.38|480.36|476.36|480.46|476.46|480.36|476.36|19
1616720260000|2021-03-26 00:57:40|480.38|476.38|480.36|476.36|480.38|476.38|480.26|476.26|15
1616720270000|2021-03-26 00:57:50|480.35|476.35|480.44|476.44|480.44|476.44|480.34|476.34|15
1616720280000|2021-03-26 00:58:00|480.42|476.42|480.64|476.64|480.84|476.84|480.4|476.4|19
1616720290000|2021-03-26 00:58:10|480.62|476.62|480.74|476.74|480.75|476.75|480.61|476.61|22
1616720300000|2021-03-26 00:58:20|480.75|476.75|480.62|476.62|480.84|476.84|480.6|476.6|17
1616720310000|2021-03-26 00:58:30|480.65|476.65|480.78|476.78|480.83|476.83|480.63|476.63|11
1616720320000|2021-03-26 00:58:40|480.77|476.77|480.87|476.87|480.88|476.88|480.77|476.77|5
1616720330000|2021-03-26 00:58:50|480.89|476.89|481.06|477.06|481.06|477.06|480.87|476.87|11
1616720340000|2021-03-26 00:59:00|481.07|477.07|480.9|476.9|481.07|477.07|480.9|476.9|13
1616720350000|2021-03-26 00:59:10|480.85|476.85|480.88|476.88|480.89|476.89|480.78|476.78|23
1616720360000|2021-03-26 00:59:20|480.89|476.89|480.89|476.89|480.89|476.89|480.87|476.87|10
1616720370000|2021-03-26 00:59:30|480.9|476.9|480.87|476.87|480.9|476.9|480.86|476.86|8
1616720380000|2021-03-26 00:59:40|480.88|476.88|480.83|476.83|480.89|476.89|480.81|476.81|8
1616720390000|2021-03-26 00:59:50|480.79|476.79|480.86|476.86|480.89|476.89|480.78|476.78|17
1616720400000|2021-03-26 01:00:00|480.87|476.87|481.13|477.13|481.13|477.13|480.87|476.87|15
1616720410000|2021-03-26 01:00:10|481.14|477.14|481.22|477.22|481.22|477.22|481.14|477.14|23
1616720420000|2021-03-26 01:00:20|481.21|477.21|481.04|477.04|481.22|477.22|480.96|476.96|29
1616720430000|2021-03-26 01:00:30|481.05|477.05|481.06|477.06|481.1|477.1|481.01|477.01|23
1616720440000|2021-03-26 01:00:40|481.05|477.05|481.02|477.02|481.11|477.11|481.01|477.01|17
1616720450000|2021-03-26 01:00:50|481.04|477.04|480.94|476.94|481.04|477.04|480.93|476.93|15
1616720460000|2021-03-26 01:01:00|480.95|476.95|480.74|476.74|480.97|476.97|480.73|476.73|24
1616720470000|2021-03-26 01:01:10|480.77|476.77|480.62|476.62|480.79|476.79|480.62|476.62|15
1616720480000|2021-03-26 01:01:20|480.61|476.61|480.56|476.56|480.63|476.63|480.54|476.54|15
1616720490000|2021-03-26 01:01:30|480.55|476.55|480.5|476.5|480.56|476.56|480.5|476.5|10
1616720500000|2021-03-26 01:01:40|480.49|476.49|480.44|476.44|480.5|476.5|480.42|476.42|11
1616720510000|2021-03-26 01:01:50|480.46|476.46|480.34|476.34|480.46|476.46|480.32|476.32|18
1616720520000|2021-03-26 01:02:00|480.32|476.32|480.25|476.25|480.34|476.34|480.25|476.25|14
1616720530000|2021-03-26 01:02:10|480.24|476.24|480.35|476.35|480.35|476.35|480.24|476.24|12
1616720540000|2021-03-26 01:02:20|480.34|476.34|480.5|476.5|480.57|476.57|480.34|476.34|18
1616720550000|2021-03-26 01:02:30|480.43|476.43|480.66|476.66|480.67|476.67|480.43|476.43|9
1616720560000|2021-03-26 01:02:40|480.62|476.62|480.61|476.61|480.66|476.66|480.58|476.58|17
1616720570000|2021-03-26 01:02:50|480.59|476.59|480.39|476.39|480.59|476.59|480.38|476.38|19
1616720580000|2021-03-26 01:03:00|480.4|476.4|480.42|476.42|480.45|476.45|480.4|476.4|17
1616720590000|2021-03-26 01:03:10|480.45|476.45|480.47|476.47|480.47|476.47|480.44|476.44|7
1616720600000|2021-03-26 01:03:20|480.44|476.44|480.44|476.44|480.44|476.44|480.44|476.44|1
1616720610000|2021-03-26 01:03:30|480.43|476.43|480.49|476.49|480.49|476.49|480.43|476.43|6
1616720620000|2021-03-26 01:03:40|480.48|476.48|480.44|476.44|480.62|476.62|480.39|476.39|6
1616720630000|2021-03-26 01:03:50|480.45|476.45|480.52|476.52|480.58|476.58|480.44|476.44|5
1616720640000|2021-03-26 01:04:00|480.51|476.51|480.5|476.5|480.51|476.51|480.48|476.48|7
1616720650000|2021-03-26 01:04:10|480.47|476.47|480.47|476.47|480.51|476.51|480.47|476.47|7
1616720660000|2021-03-26 01:04:20|480.48|476.48|480.53|476.53|480.62|476.62|480.45|476.45|13
1616720680000|2021-03-26 01:04:40|480.51|476.51|480.55|476.55|480.55|476.55|480.51|476.51|3
1616720690000|2021-03-26 01:04:50|480.56|476.56|480.55|476.55|480.56|476.56|480.46|476.46|19
1616720700000|2021-03-26 01:05:00|480.54|476.54|480.55|476.55|480.58|476.58|480.54|476.54|16
1616720710000|2021-03-26 01:05:10|480.57|476.57|480.57|476.57|480.58|476.58|480.56|476.56|8
1616720730000|2021-03-26 01:05:30|480.58|476.58|480.58|476.58|480.58|476.58|480.56|476.56|5
1616720740000|2021-03-26 01:05:40|480.56|476.56|480.55|476.55|480.58|476.58|480.55|476.55|13
1616720750000|2021-03-26 01:05:50|480.56|476.56|480.55|476.55|480.57|476.57|480.55|476.55|4
1616720760000|2021-03-26 01:06:00|480.56|476.56|480.82|476.82|480.82|476.82|480.55|476.55|15
1616720770000|2021-03-26 01:06:10|480.81|476.81|480.9|476.9|480.93|476.93|480.81|476.81|19
1616720780000|2021-03-26 01:06:20|480.89|476.89|480.89|476.89|480.91|476.91|480.83|476.83|16
1616720790000|2021-03-26 01:06:30|480.88|476.88|480.92|476.92|480.94|476.94|480.87|476.87|7
1616720800000|2021-03-26 01:06:40|480.85|476.85|480.94|476.94|481.08|477.08|480.85|476.85|13
1616720810000|2021-03-26 01:06:50|480.95|476.95|480.96|476.96|481.01|477.01|480.94|476.94|11
1616720820000|2021-03-26 01:07:00|480.97|476.97|480.87|476.87|480.97|476.97|480.8|476.8|20
1616720830000|2021-03-26 01:07:10|480.86|476.86|480.99|476.99|481.08|477.08|480.82|476.82|18
1616720840000|2021-03-26 01:07:20|481|477|480.97|476.97|481.04|477.04|480.91|476.91|20
1616720850000|2021-03-26 01:07:30|481.02|477.02|481.09|477.09|481.11|477.11|480.96|476.96|29
1616720860000|2021-03-26 01:07:40|481.08|477.08|481.02|477.02|481.12|477.12|480.99|476.99|23
1616720870000|2021-03-26 01:07:50|481.03|477.03|481.07|477.07|481.07|477.07|480.97|476.97|17
1616720880000|2021-03-26 01:08:00|481.06|477.06|480.84|476.84|481.06|477.06|480.84|476.84|18
1616720890000|2021-03-26 01:08:10|480.83|476.83|481.04|477.04|481.12|477.12|480.83|476.83|17
1616720900000|2021-03-26 01:08:20|481.03|477.03|480.9|476.9|481.12|477.12|480.9|476.9|16
1616720910000|2021-03-26 01:08:30|480.91|476.91|480.93|476.93|480.94|476.94|480.9|476.9|13
1616720920000|2021-03-26 01:08:40|480.92|476.92|480.91|476.91|480.93|476.93|480.91|476.91|8
1616720930000|2021-03-26 01:08:50|480.93|476.93|480.93|476.93|480.93|476.93|480.91|476.91|3
1616720940000|2021-03-26 01:09:00|480.92|476.92|480.93|476.93|480.94|476.94|480.92|476.92|7
1616720950000|2021-03-26 01:09:10|480.95|476.95|481.11|477.11|481.15|477.15|480.93|476.93|13
1616720960000|2021-03-26 01:09:20|481.16|477.16|481.13|477.13|481.21|477.21|481.06|477.06|31
1616720970000|2021-03-26 01:09:30|481.14|477.14|481.11|477.11|481.16|477.16|481.11|477.11|17
1616720980000|2021-03-26 01:09:40|481.12|477.12|481|477|481.16|477.16|481|477|22
1616720990000|2021-03-26 01:09:50|480.98|476.98|481.06|477.06|481.12|477.12|480.96|476.96|22
1616721000000|2021-03-26 01:10:00|481.07|477.07|481.02|477.02|481.07|477.07|481.01|477.01|8
1616721010000|2021-03-26 01:10:10|481.03|477.03|481.02|477.02|481.07|477.07|481.02|477.02|16
1616721020000|2021-03-26 01:10:20|481.01|477.01|480.99|476.99|481.11|477.11|480.94|476.94|20
1616721030000|2021-03-26 01:10:30|481.01|477.01|481.03|477.03|481.03|477.03|480.99|476.99|9
1616721040000|2021-03-26 01:10:40|481.02|477.02|481.03|477.03|481.13|477.13|480.97|476.97|16
1616721050000|2021-03-26 01:10:50|481.09|477.09|481.08|477.08|481.09|477.09|481.02|477.02|12
1616721060000|2021-03-26 01:11:00|481.06|477.06|481.11|477.11|481.11|477.11|481.02|477.02|13
1616721070000|2021-03-26 01:11:10|481.1|477.1|480.98|476.98|481.11|477.11|480.96|476.96|19
1616721080000|2021-03-26 01:11:20|481|477|480.92|476.92|481|477|480.92|476.92|13
1616721090000|2021-03-26 01:11:30|480.79|476.79|480.82|476.82|480.89|476.89|480.76|476.76|6
1616721100000|2021-03-26 01:11:40|480.8|476.8|480.76|476.76|480.82|476.82|480.64|476.64|22
1616721110000|2021-03-26 01:11:50|480.75|476.75|480.78|476.78|480.79|476.79|480.75|476.75|11
1616721120000|2021-03-26 01:12:00|480.73|476.73|480.93|476.93|480.93|476.93|480.67|476.67|15
1616721130000|2021-03-26 01:12:10|480.89|476.89|480.87|476.87|481.06|477.06|480.87|476.87|28
1616721140000|2021-03-26 01:12:20|480.88|476.88|480.89|476.89|480.95|476.95|480.86|476.86|27
1616721150000|2021-03-26 01:12:30|480.92|476.92|480.85|476.85|480.92|476.92|480.84|476.84|18
1616721160000|2021-03-26 01:12:40|480.86|476.86|480.87|476.87|480.88|476.88|480.86|476.86|6
1616721170000|2021-03-26 01:12:50|480.85|476.85|480.87|476.87|480.88|476.88|480.85|476.85|9
1616721180000|2021-03-26 01:13:00|480.88|476.88|480.89|476.89|480.98|476.98|480.85|476.85|11
1616721190000|2021-03-26 01:13:10|481.01|477.01|481.21|477.21|481.21|477.21|480.96|476.96|12
1616721200000|2021-03-26 01:13:20|481.23|477.23|481.55|477.55|481.55|477.55|481.23|477.23|30
1616721210000|2021-03-26 01:13:30|481.56|477.56|481.6|477.6|481.66|477.66|481.52|477.52|24
1616721220000|2021-03-26 01:13:40|481.57|477.57|481.33|477.33|481.57|477.57|481.33|477.33|8
1616721230000|2021-03-26 01:13:50|481.36|477.36|481.26|477.26|481.36|477.36|481.26|477.26|18
1616721240000|2021-03-26 01:14:00|481.27|477.27|481.23|477.23|481.35|477.35|481.22|477.22|22
1616721250000|2021-03-26 01:14:10|481.27|477.27|481.31|477.31|481.31|477.31|481.24|477.24|29
1616721260000|2021-03-26 01:14:20|481.3|477.3|481.33|477.33|481.37|477.37|481.29|477.29|18
1616721270000|2021-03-26 01:14:30|481.32|477.32|481.32|477.32|481.33|477.33|481.31|477.31|6
1616721280000|2021-03-26 01:14:40|481.33|477.33|481.33|477.33|481.33|477.33|481.32|477.32|5
1616721290000|2021-03-26 01:14:50|481.32|477.32|481.11|477.11|481.32|477.32|481.08|477.08|14
1616721300000|2021-03-26 01:15:00|481.14|477.14|481.38|477.38|481.42|477.42|481.14|477.14|25
1616721310000|2021-03-26 01:15:10|481.39|477.39|481.54|477.54|481.57|477.57|481.39|477.39|22
1616721320000|2021-03-26 01:15:20|481.55|477.55|481.54|477.54|481.6|477.6|481.53|477.53|14
1616721330000|2021-03-26 01:15:30|481.55|477.55|481.5|477.5|481.55|477.55|481.5|477.5|8
1616721340000|2021-03-26 01:15:40|481.52|477.52|481.42|477.42|481.59|477.59|481.31|477.31|25
1616721350000|2021-03-26 01:15:50|481.45|477.45|481.37|477.37|481.46|477.46|481.32|477.32|16
1616721360000|2021-03-26 01:16:00|481.39|477.39|481.42|477.42|481.45|477.45|481.36|477.36|15
1616721370000|2021-03-26 01:16:10|481.41|477.41|481.38|477.38|481.43|477.43|481.38|477.38|9
1616721380000|2021-03-26 01:16:20|481.39|477.39|481.38|477.38|481.39|477.39|481.38|477.38|2
1616721390000|2021-03-26 01:16:30|481.39|477.39|481.39|477.39|481.39|477.39|481.39|477.39|1
1616721400000|2021-03-26 01:16:40|481.38|477.38|481.4|477.4|481.41|477.41|481.38|477.38|9
1616721410000|2021-03-26 01:16:50|481.39|477.39|481.36|477.36|481.39|477.39|481.36|477.36|4
1616721420000|2021-03-26 01:17:00|481.34|477.34|481.32|477.32|481.35|477.35|481.32|477.32|6
1616721430000|2021-03-26 01:17:10|481.33|477.33|481.15|477.15|481.33|477.33|481.15|477.15|7
1616721440000|2021-03-26 01:17:20|481.14|477.14|480.87|476.87|481.14|477.14|480.86|476.86|11
1616721450000|2021-03-26 01:17:30|480.88|476.88|480.94|476.94|480.99|476.99|480.87|476.87|18
1616721460000|2021-03-26 01:17:40|480.96|476.96|480.69|476.69|480.96|476.96|480.69|476.69|6
1616721470000|2021-03-26 01:17:50|480.68|476.68|480.47|476.47|480.69|476.69|480.47|476.47|17
1616721480000|2021-03-26 01:18:00|480.48|476.48|480.32|476.32|480.49|476.49|480.29|476.29|19
1616721490000|2021-03-26 01:18:10|480.31|476.31|480.63|476.63|480.66|476.66|480.29|476.29|23
1616721500000|2021-03-26 01:18:20|480.62|476.62|480.45|476.45|480.66|476.66|480.43|476.43|25
1616721510000|2021-03-26 01:18:30|480.48|476.48|480.5|476.5|480.55|476.55|480.46|476.46|25
1616721520000|2021-03-26 01:18:40|480.49|476.49|480.38|476.38|480.49|476.49|480.38|476.38|17
1616721530000|2021-03-26 01:18:50|480.37|476.37|480.26|476.26|480.38|476.38|480.25|476.25|25
1616721540000|2021-03-26 01:19:00|480.25|476.25|480.11|476.11|480.25|476.25|480.11|476.11|19
1616721550000|2021-03-26 01:19:10|480.1|476.1|480.05|476.05|480.12|476.12|480.04|476.04|19
1616721560000|2021-03-26 01:19:20|480.06|476.06|480.13|476.13|480.13|476.13|480.05|476.05|13
1616721570000|2021-03-26 01:19:30|480.12|476.12|480.13|476.13|480.13|476.13|480.12|476.12|2
1616721580000|2021-03-26 01:19:40|480.16|476.16|480.35|476.35|480.38|476.38|480.16|476.16|15
1616721590000|2021-03-26 01:19:50|480.37|476.37|480.38|476.38|480.42|476.42|480.35|476.35|14
1616721600000|2021-03-26 01:20:00|480.39|476.39|480.31|476.31|480.39|476.39|480.31|476.31|12
1616721610000|2021-03-26 01:20:10|480.32|476.32|480.28|476.28|480.32|476.32|480.26|476.26|17
1616721620000|2021-03-26 01:20:20|480.27|476.27|480.26|476.26|480.27|476.27|480.26|476.26|8
1616721630000|2021-03-26 01:20:30|480.27|476.27|480.1|476.1|480.28|476.28|480.1|476.1|16
1616721640000|2021-03-26 01:20:40|480.09|476.09|480.07|476.07|480.1|476.1|480.06|476.06|10
1616721650000|2021-03-26 01:20:50|480.06|476.06|480.02|476.02|480.06|476.06|480.02|476.02|13
1616721660000|2021-03-26 01:21:00|480.03|476.03|480.02|476.02|480.03|476.03|480.01|476.01|6
1616721670000|2021-03-26 01:21:10|480.03|476.03|480.01|476.01|480.03|476.03|480|476|9
1616721680000|2021-03-26 01:21:20|480.02|476.02|479.97|475.97|480.02|476.02|479.97|475.97|5
1616721690000|2021-03-26 01:21:30|479.94|475.94|479.72|475.72|479.94|475.94|479.72|475.72|15
1616721700000|2021-03-26 01:21:40|479.73|475.73|479.73|475.73|479.74|475.74|479.72|475.72|5
1616721710000|2021-03-26 01:21:50|479.72|475.72|479.73|475.73|479.73|475.73|479.72|475.72|2
1616721720000|2021-03-26 01:22:00|479.72|475.72|479.66|475.66|479.72|475.72|479.65|475.65|8
1616721730000|2021-03-26 01:22:10|479.67|475.67|479.71|475.71|479.71|475.71|479.66|475.66|9
1616721740000|2021-03-26 01:22:20|479.7|475.7|479.71|475.71|479.71|475.71|479.69|475.69|10
1616721750000|2021-03-26 01:22:30|479.72|475.72|479.68|475.68|479.74|475.74|479.67|475.67|5
1616721760000|2021-03-26 01:22:40|479.66|475.66|479.63|475.63|479.67|475.67|479.62|475.62|18
1616721770000|2021-03-26 01:22:50|479.64|475.64|479.68|475.68|479.68|475.68|479.63|475.63|11
1616721780000|2021-03-26 01:23:00|479.67|475.67|479.57|475.57|479.68|475.68|479.55|475.55|14
1616721790000|2021-03-26 01:23:10|479.58|475.58|479.66|475.66|479.66|475.66|479.56|475.56|17
1616721800000|2021-03-26 01:23:20|479.65|475.65|479.64|475.64|479.65|475.65|479.59|475.59|16
1616721810000|2021-03-26 01:23:30|479.63|475.63|479.62|475.62|479.63|475.63|479.59|475.59|13
1616721820000|2021-03-26 01:23:40|479.63|475.63|479.7|475.7|479.72|475.72|479.63|475.63|6
1616721830000|2021-03-26 01:23:50|479.71|475.71|479.83|475.83|479.83|475.83|479.71|475.71|5
1616721840000|2021-03-26 01:24:00|479.82|475.82|479.8|475.8|479.87|475.87|479.79|475.79|12
1616721850000|2021-03-26 01:24:10|479.77|475.77|479.69|475.69|479.83|475.83|479.64|475.64|18
1616721860000|2021-03-26 01:24:20|479.65|475.65|479.77|475.77|479.78|475.78|479.65|475.65|27
1616721870000|2021-03-26 01:24:30|479.76|475.76|479.71|475.71|479.81|475.81|479.7|475.7|18
1616721880000|2021-03-26 01:24:40|479.72|475.72|479.73|475.73|479.75|475.75|479.72|475.72|8
1616721890000|2021-03-26 01:24:50|479.75|475.75|479.9|475.9|479.94|475.94|479.75|475.75|21
1616721900000|2021-03-26 01:25:00|479.91|475.91|479.84|475.84|479.91|475.91|479.83|475.83|17
1616721910000|2021-03-26 01:25:10|479.83|475.83|479.87|475.87|479.89|475.89|479.83|475.83|13
1616721920000|2021-03-26 01:25:20|479.88|475.88|479.9|475.9|479.9|475.9|479.86|475.86|18
1616721930000|2021-03-26 01:25:30|479.89|475.89|479.97|475.97|480.03|476.03|479.88|475.88|12
1616721940000|2021-03-26 01:25:40|480|476|479.94|475.94|480.06|476.06|479.93|475.93|14
1616721950000|2021-03-26 01:25:50|479.92|475.92|479.92|475.92|479.95|475.95|479.92|475.92|10
1616721960000|2021-03-26 01:26:00|479.91|475.91|479.95|475.95|479.98|475.98|479.9|475.9|15
1616721970000|2021-03-26 01:26:10|479.98|475.98|479.96|475.96|479.98|475.98|479.93|475.93|13
1616721980000|2021-03-26 01:26:20|479.95|475.95|479.9|475.9|479.98|475.98|479.9|475.9|11
1616721990000|2021-03-26 01:26:30|479.89|475.89|479.96|475.96|479.96|475.96|479.89|475.89|11
1616722000000|2021-03-26 01:26:40|479.95|475.95|479.93|475.93|479.97|475.97|479.93|475.93|6
1616722010000|2021-03-26 01:26:50|479.92|475.92|479.88|475.88|479.93|475.93|479.86|475.86|9
1616722020000|2021-03-26 01:27:00|479.87|475.87|479.9|475.9|479.92|475.92|479.87|475.87|14
1616722030000|2021-03-26 01:27:10|479.88|475.88|480.02|476.02|480.04|476.04|479.88|475.88|16
1616722040000|2021-03-26 01:27:20|480.07|476.07|480.07|476.07|480.13|476.13|480.07|476.07|7
1616722050000|2021-03-26 01:27:30|480.08|476.08|480.07|476.07|480.08|476.08|480.07|476.07|2
1616722060000|2021-03-26 01:27:40|480.1|476.1|480.04|476.04|480.1|476.1|480.03|476.03|9
1616722070000|2021-03-26 01:27:50|480.05|476.05|480.05|476.05|480.06|476.06|480.04|476.04|14
1616722080000|2021-03-26 01:28:00|480.06|476.06|480.09|476.09|480.09|476.09|480.05|476.05|6
1616722090000|2021-03-26 01:28:10|480.07|476.07|480.08|476.08|480.09|476.09|480.07|476.07|4
1616722100000|2021-03-26 01:28:20|480.09|476.09|480.08|476.08|480.09|476.09|480.07|476.07|15
1616722110000|2021-03-26 01:28:30|480.09|476.09|480.09|476.09|480.09|476.09|480.07|476.07|4
1616722120000|2021-03-26 01:28:40|480.08|476.08|480.05|476.05|480.08|476.08|480.04|476.04|5
1616722130000|2021-03-26 01:28:50|480.06|476.06|480.05|476.05|480.06|476.06|480.05|476.05|4
1616722140000|2021-03-26 01:29:00|480.06|476.06|480.05|476.05|480.06|476.06|480.05|476.05|4
1616722150000|2021-03-26 01:29:10|480.06|476.06|480.04|476.04|480.06|476.06|480.04|476.04|2
1616722170000|2021-03-26 01:29:30|480.03|476.03|479.99|475.99|480.03|476.03|479.99|475.99|6
1616722180000|2021-03-26 01:29:40|479.91|475.91|479.9|475.9|479.92|475.92|479.9|475.9|3
1616722190000|2021-03-26 01:29:50|479.87|475.87|479.89|475.89|479.89|475.89|479.86|475.86|3
1616722200000|2021-03-26 01:30:00|479.88|475.88|479.83|475.83|479.88|475.88|479.83|475.83|16
1616722210000|2021-03-26 01:30:10|479.84|475.84|479.87|475.87|479.87|475.87|479.83|475.83|7
1616722220000|2021-03-26 01:30:20|479.84|475.84|479.9|475.9|479.97|475.97|479.84|475.84|19
1616722230000|2021-03-26 01:30:30|479.97|475.97|479.91|475.91|479.97|475.97|479.9|475.9|10
1616722240000|2021-03-26 01:30:40|479.9|475.9|479.9|475.9|479.92|475.92|479.88|475.88|14
1616722250000|2021-03-26 01:30:50|479.89|475.89|479.9|475.9|479.91|475.91|479.88|475.88|12
1616722260000|2021-03-26 01:31:00|479.89|475.89|480.1|476.1|480.1|476.1|479.89|475.89|12
1616722270000|2021-03-26 01:31:10|480.11|476.11|480.26|476.26|480.31|476.31|480.1|476.1|13
1616722280000|2021-03-26 01:31:20|480.25|476.25|480.28|476.28|480.49|476.49|480.23|476.23|23
1616722290000|2021-03-26 01:31:30|480.43|476.43|480.66|476.66|480.73|476.73|480.26|476.26|29
1616722300000|2021-03-26 01:31:40|480.65|476.65|480.78|476.78|480.8|476.8|480.64|476.64|13
1616722310000|2021-03-26 01:31:50|480.81|476.81|480.66|476.66|480.83|476.83|480.66|476.66|21
1616722320000|2021-03-26 01:32:00|480.65|476.65|480.75|476.75|480.89|476.89|480.6|476.6|28
1616722330000|2021-03-26 01:32:10|480.76|476.76|480.85|476.85|480.85|476.85|480.76|476.76|13
1616722340000|2021-03-26 01:32:20|480.84|476.84|480.86|476.86|480.86|476.86|480.75|476.75|4
1616722350000|2021-03-26 01:32:30|480.85|476.85|480.85|476.85|480.86|476.86|480.77|476.77|7
1616722360000|2021-03-26 01:32:40|480.77|476.77|480.86|476.86|480.86|476.86|480.75|476.75|17
1616722370000|2021-03-26 01:32:50|480.85|476.85|480.85|476.85|480.86|476.86|480.75|476.75|10
1616722380000|2021-03-26 01:33:00|480.84|476.84|480.67|476.67|480.84|476.84|480.67|476.67|15
1616722390000|2021-03-26 01:33:10|480.71|476.71|480.66|476.66|480.82|476.82|480.66|476.66|14
1616722400000|2021-03-26 01:33:20|480.81|476.81|480.63|476.63|480.81|476.81|480.62|476.62|10
1616722410000|2021-03-26 01:33:30|480.62|476.62|480.57|476.57|480.64|476.64|480.55|476.55|12
1616722420000|2021-03-26 01:33:40|480.51|476.51|480.6|476.6|480.64|476.64|480.47|476.47|22
1616722430000|2021-03-26 01:33:50|480.59|476.59|480.56|476.56|480.61|476.61|480.53|476.53|19
1616722440000|2021-03-26 01:34:00|480.53|476.53|480.62|476.62|480.65|476.65|480.52|476.52|13
1616722450000|2021-03-26 01:34:10|480.61|476.61|480.8|476.8|480.82|476.82|480.61|476.61|18
1616722460000|2021-03-26 01:34:20|480.81|476.81|480.81|476.81|480.86|476.86|480.79|476.79|17
1616722470000|2021-03-26 01:34:30|480.8|476.8|480.82|476.82|480.82|476.82|480.75|476.75|19
1616722480000|2021-03-26 01:34:40|480.83|476.83|480.89|476.89|480.89|476.89|480.78|476.78|15
1616722490000|2021-03-26 01:34:50|480.9|476.9|480.96|476.96|480.97|476.97|480.9|476.9|6
1616722500000|2021-03-26 01:35:00|480.95|476.95|480.86|476.86|480.96|476.96|480.83|476.83|12
1616722510000|2021-03-26 01:35:10|480.89|476.89|480.93|476.93|480.95|476.95|480.89|476.89|8
1616722520000|2021-03-26 01:35:20|480.92|476.92|480.95|476.95|480.96|476.96|480.91|476.91|12
1616722530000|2021-03-26 01:35:30|480.99|476.99|480.97|476.97|480.99|476.99|480.95|476.95|14
1616722540000|2021-03-26 01:35:40|480.98|476.98|480.98|476.98|480.98|476.98|480.98|476.98|1
1616722560000|2021-03-26 01:36:00|481.04|477.04|481.08|477.08|481.08|477.08|481.04|477.04|3
1616722570000|2021-03-26 01:36:10|481.07|477.07|480.92|476.92|481.07|477.07|480.9|476.9|20
1616722580000|2021-03-26 01:36:20|480.93|476.93|480.86|476.86|480.94|476.94|480.86|476.86|16
1616722590000|2021-03-26 01:36:30|480.88|476.88|480.92|476.92|480.93|476.93|480.82|476.82|24
1616722600000|2021-03-26 01:36:40|480.91|476.91|480.91|476.91|480.93|476.93|480.91|476.91|18
1616722610000|2021-03-26 01:36:50|480.9|476.9|480.89|476.89|480.92|476.92|480.89|476.89|17
1616722620000|2021-03-26 01:37:00|480.88|476.88|480.91|476.91|480.91|476.91|480.88|476.88|3
1616722650000|2021-03-26 01:37:30|480.74|476.74|480.89|476.89|480.89|476.89|480.71|476.71|8
1616722660000|2021-03-26 01:37:40|480.88|476.88|480.92|476.92|480.98|476.98|480.88|476.88|5
1616722670000|2021-03-26 01:37:50|480.9|476.9|480.9|476.9|480.9|476.9|480.9|476.9|1
1616722690000|2021-03-26 01:38:10|480.93|476.93|480.69|476.69|480.93|476.93|480.67|476.67|7
1616722700000|2021-03-26 01:38:20|480.7|476.7|480.7|476.7|480.7|476.7|480.7|476.7|1
1616722710000|2021-03-26 01:38:30|480.71|476.71|480.57|476.57|480.72|476.72|480.55|476.55|13
1616722720000|2021-03-26 01:38:40|480.6|476.6|480.61|476.61|480.78|476.78|480.58|476.58|13
1616722730000|2021-03-26 01:38:50|480.6|476.6|480.61|476.61|480.62|476.62|480.57|476.57|13
1616722740000|2021-03-26 01:39:00|480.62|476.62|480.62|476.62|480.63|476.63|480.62|476.62|3
1616722760000|2021-03-26 01:39:20|480.63|476.63|480.63|476.63|480.64|476.64|480.63|476.63|3
1616722770000|2021-03-26 01:39:30|480.64|476.64|480.59|476.59|480.71|476.71|480.59|476.59|7
1616722780000|2021-03-26 01:39:40|480.63|476.63|480.51|476.51|480.73|476.73|480.51|476.51|21
1616722790000|2021-03-26 01:39:50|480.49|476.49|480.47|476.47|480.55|476.55|480.47|476.47|20
1616722800000|2021-03-26 01:40:00|480.46|476.46|480.56|476.56|480.59|476.59|480.45|476.45|19
1616722810000|2021-03-26 01:40:10|480.54|476.54|480.49|476.49|480.59|476.59|480.45|476.45|24
1616722820000|2021-03-26 01:40:20|480.45|476.45|480.42|476.42|480.45|476.45|480.4|476.4|16
1616722830000|2021-03-26 01:40:30|480.41|476.41|480.39|476.39|480.42|476.42|480.39|476.39|11
1616722840000|2021-03-26 01:40:40|480.4|476.4|480.4|476.4|480.4|476.4|480.39|476.39|5
1616722850000|2021-03-26 01:40:50|480.39|476.39|480.38|476.38|480.39|476.39|480.31|476.31|13
1616722860000|2021-03-26 01:41:00|480.39|476.39|480.33|476.33|480.39|476.39|480.33|476.33|19
1616722870000|2021-03-26 01:41:10|480.32|476.32|480.31|476.31|480.35|476.35|480.27|476.27|26
1616722880000|2021-03-26 01:41:20|480.3|476.3|480.26|476.26|480.31|476.31|480.26|476.26|14
1616722890000|2021-03-26 01:41:30|480.27|476.27|480.31|476.31|480.32|476.32|480.26|476.26|16
1616722900000|2021-03-26 01:41:40|480.29|476.29|480.29|476.29|480.29|476.29|480.29|476.29|1
1616722910000|2021-03-26 01:41:50|480.28|476.28|480.49|476.49|480.52|476.52|480.22|476.22|14
1616722920000|2021-03-26 01:42:00|480.51|476.51|480.55|476.55|480.63|476.63|480.48|476.48|24
1616722930000|2021-03-26 01:42:10|480.51|476.51|480.57|476.57|480.57|476.57|480.45|476.45|23
1616722940000|2021-03-26 01:42:20|480.58|476.58|480.45|476.45|480.58|476.58|480.43|476.43|14
1616722950000|2021-03-26 01:42:30|480.41|476.41|480.32|476.32|480.45|476.45|480.32|476.32|23
1616722960000|2021-03-26 01:42:40|480.33|476.33|480.39|476.39|480.4|476.4|480.33|476.33|19
1616722970000|2021-03-26 01:42:50|480.38|476.38|480.48|476.48|480.48|476.48|480.38|476.38|22
1616722980000|2021-03-26 01:43:00|480.37|476.37|480.42|476.42|480.53|476.53|480.37|476.37|26
1616722990000|2021-03-26 01:43:10|480.4|476.4|480.45|476.45|480.46|476.46|480.38|476.38|22
1616723000000|2021-03-26 01:43:20|480.41|476.41|480.43|476.43|480.46|476.46|480.37|476.37|23
1616723010000|2021-03-26 01:43:30|480.45|476.45|480.46|476.46|480.48|476.48|480.42|476.42|16
1616723020000|2021-03-26 01:43:40|480.47|476.47|480.44|476.44|480.47|476.47|480.44|476.44|2
1616723030000|2021-03-26 01:43:50|480.45|476.45|480.44|476.44|480.45|476.45|480.42|476.42|6
1616723040000|2021-03-26 01:44:00|480.41|476.41|480.43|476.43|480.49|476.49|480.4|476.4|16
1616723050000|2021-03-26 01:44:10|480.44|476.44|480.37|476.37|480.5|476.5|480.35|476.35|17
1616723060000|2021-03-26 01:44:20|480.36|476.36|480.41|476.41|480.41|476.41|480.36|476.36|10
1616723070000|2021-03-26 01:44:30|480.47|476.47|480.37|476.37|480.47|476.47|480.35|476.35|16
1616723080000|2021-03-26 01:44:40|480.36|476.36|480.36|476.36|480.39|476.39|480.33|476.33|19
1616723090000|2021-03-26 01:44:50|480.37|476.37|480.54|476.54|480.54|476.54|480.35|476.35|13
1616723100000|2021-03-26 01:45:00|480.53|476.53|480.33|476.33|480.53|476.53|480.3|476.3|12
1616723110000|2021-03-26 01:45:10|480.34|476.34|480.45|476.45|480.45|476.45|480.34|476.34|9
1616723120000|2021-03-26 01:45:20|480.48|476.48|480.41|476.41|480.53|476.53|480.33|476.33|17
1616723130000|2021-03-26 01:45:30|480.44|476.44|480.48|476.48|480.48|476.48|480.37|476.37|26
1616723140000|2021-03-26 01:45:40|480.47|476.47|480.46|476.46|480.48|476.48|480.39|476.39|25
1616723150000|2021-03-26 01:45:50|480.45|476.45|480.49|476.49|480.49|476.49|480.4|476.4|14
1616723160000|2021-03-26 01:46:00|480.48|476.48|480.3|476.3|480.48|476.48|480.28|476.28|17
1616723170000|2021-03-26 01:46:10|480.28|476.28|480.22|476.22|480.3|476.3|480.21|476.21|16
1616723180000|2021-03-26 01:46:20|480.38|476.38|480.27|476.27|480.39|476.39|480.26|476.26|18
1616723190000|2021-03-26 01:46:30|480.26|476.26|480.31|476.31|480.43|476.43|480.21|476.21|24
1616723200000|2021-03-26 01:46:40|480.43|476.43|480.26|476.26|480.43|476.43|480.24|476.24|12
1616723210000|2021-03-26 01:46:50|480.25|476.25|480.07|476.07|480.28|476.28|480.04|476.04|16
1616723220000|2021-03-26 01:47:00|480.17|476.17|480.3|476.3|480.39|476.39|480.1|476.1|26
1616723230000|2021-03-26 01:47:10|480.31|476.31|480.4|476.4|480.43|476.43|480.29|476.29|22
1616723240000|2021-03-26 01:47:20|480.32|476.32|480.18|476.18|480.32|476.32|480.17|476.17|13
1616723250000|2021-03-26 01:47:30|480.17|476.17|480.34|476.34|480.34|476.34|480.15|476.15|17
1616723260000|2021-03-26 01:47:40|480.31|476.31|480.18|476.18|480.35|476.35|480.14|476.14|22
1616723270000|2021-03-26 01:47:50|480.2|476.2|480.23|476.23|480.29|476.29|480.15|476.15|19
1616723280000|2021-03-26 01:48:00|480.22|476.22|480.2|476.2|480.26|476.26|480.17|476.17|19
1616723290000|2021-03-26 01:48:10|480.17|476.17|480.2|476.2|480.22|476.22|480.17|476.17|21
1616723300000|2021-03-26 01:48:20|480.18|476.18|480.22|476.22|480.22|476.22|480.17|476.17|14
1616723310000|2021-03-26 01:48:30|480.21|476.21|480.21|476.21|480.21|476.21|480.21|476.21|1
1616723320000|2021-03-26 01:48:40|480.22|476.22|480.08|476.08|480.22|476.22|480.05|476.05|18
1616723330000|2021-03-26 01:48:50|480.07|476.07|480|476|480.07|476.07|479.94|475.94|9
1616723340000|2021-03-26 01:49:00|479.99|475.99|479.9|475.9|479.99|475.99|479.89|475.89|4
1616723350000|2021-03-26 01:49:10|479.88|475.88|479.78|475.78|479.88|475.88|479.76|475.76|22
1616723360000|2021-03-26 01:49:20|479.77|475.77|479.64|475.64|479.77|475.77|479.63|475.63|7
1616723370000|2021-03-26 01:49:30|479.65|475.65|479.62|475.62|479.66|475.66|479.61|475.61|10
1616723380000|2021-03-26 01:49:40|479.63|475.63|479.57|475.57|479.63|475.63|479.55|475.55|10
1616723390000|2021-03-26 01:49:50|479.55|475.55|479.51|475.51|479.55|475.55|479.51|475.51|18
1616723400000|2021-03-26 01:50:00|479.52|475.52|479.44|475.44|479.52|475.52|479.38|475.38|24
1616723410000|2021-03-26 01:50:10|479.43|475.43|479.46|475.46|479.48|475.48|479.42|475.42|17
1616723420000|2021-03-26 01:50:20|479.45|475.45|479.3|475.3|479.45|475.45|479.3|475.3|21
1616723430000|2021-03-26 01:50:30|479.31|475.31|479.31|475.31|479.31|475.31|479.3|475.3|13
1616723440000|2021-03-26 01:50:40|479.3|475.3|479.3|475.3|479.32|475.32|479.3|475.3|20
1616723450000|2021-03-26 01:50:50|479.31|475.31|479.31|475.31|479.31|475.31|479.21|475.21|12
1616723460000|2021-03-26 01:51:00|479.3|475.3|479.41|475.41|479.45|475.45|479.3|475.3|13
1616723470000|2021-03-26 01:51:10|479.36|475.36|479.36|475.36|479.5|475.5|479.34|475.34|18
1616723480000|2021-03-26 01:51:20|479.37|475.37|479.37|475.37|479.51|475.51|479.35|475.35|20
1616723490000|2021-03-26 01:51:30|479.34|475.34|479.39|475.39|479.39|475.39|479.33|475.33|8
1616723500000|2021-03-26 01:51:40|479.33|475.33|479.34|475.34|479.35|475.35|479.33|475.33|4
1616723510000|2021-03-26 01:51:50|479.36|475.36|479.34|475.34|479.4|475.4|479.34|475.34|4
1616723520000|2021-03-26 01:52:00|479.39|475.39|479.4|475.4|479.48|475.48|479.34|475.34|9
1616723530000|2021-03-26 01:52:10|479.35|475.35|479.33|475.33|479.35|475.35|479.33|475.33|2
1616723540000|2021-03-26 01:52:20|479.35|475.35|479.27|475.27|479.35|475.35|479.26|475.26|19
1616723550000|2021-03-26 01:52:30|479.29|475.29|479.28|475.28|479.37|475.37|479.27|475.27|13
1616723560000|2021-03-26 01:52:40|479.29|475.29|479.31|475.31|479.31|475.31|479.28|475.28|11
1616723570000|2021-03-26 01:52:50|479.3|475.3|479.34|475.34|479.36|475.36|479.28|475.28|13
1616723580000|2021-03-26 01:53:00|479.32|475.32|479.29|475.29|479.32|475.32|479.23|475.23|15
1616723590000|2021-03-26 01:53:10|479.27|475.27|479.27|475.27|479.29|475.29|479.26|475.26|8
1616723600000|2021-03-26 01:53:20|479.26|475.26|479.28|475.28|479.35|475.35|479.26|475.26|9
1616723620000|2021-03-26 01:53:40|479.29|475.29|479.23|475.23|479.3|475.3|479.23|475.23|13
1616723630000|2021-03-26 01:53:50|479.22|475.22|479.16|475.16|479.26|475.26|479.16|475.16|15
1616723640000|2021-03-26 01:54:00|479.15|475.15|479.11|475.11|479.16|475.16|479.11|475.11|8
1616723650000|2021-03-26 01:54:10|479.12|475.12|479.15|475.15|479.15|475.15|479.11|475.11|6
1616723660000|2021-03-26 01:54:20|479.14|475.14|479.21|475.21|479.25|475.25|479.14|475.14|18
1616723670000|2021-03-26 01:54:30|479.22|475.22|479.18|475.18|479.22|475.22|479.16|475.16|12
1616723680000|2021-03-26 01:54:40|479.19|475.19|479.04|475.04|479.19|475.19|479|475|15
1616723690000|2021-03-26 01:54:50|479.05|475.05|479.01|475.01|479.06|475.06|479|475|19
1616723700000|2021-03-26 01:55:00|479|475|479.05|475.05|479.05|475.05|479|475|11
1616723710000|2021-03-26 01:55:10|479.11|475.11|479.22|475.22|479.22|475.22|479.02|475.02|24
1616723720000|2021-03-26 01:55:20|479.2|475.2|479.17|475.17|479.22|475.22|479.13|475.13|15
1616723730000|2021-03-26 01:55:30|479.15|475.15|479.1|475.1|479.17|475.17|479.09|475.09|10
1616723740000|2021-03-26 01:55:40|479.11|475.11|479.12|475.12|479.18|475.18|479.1|475.1|23
1616723750000|2021-03-26 01:55:50|479.13|475.13|479.16|475.16|479.16|475.16|479.1|475.1|11
1616723760000|2021-03-26 01:56:00|479.14|475.14|479.16|475.16|479.16|475.16|479.13|475.13|16
1616723770000|2021-03-26 01:56:10|479.15|475.15|479.17|475.17|479.17|475.17|479.14|475.14|8
1616723780000|2021-03-26 01:56:20|479.16|475.16|479.16|475.16|479.22|475.22|479.14|475.14|20
1616723790000|2021-03-26 01:56:30|479.17|475.17|479.16|475.16|479.18|475.18|479.15|475.15|22
1616723800000|2021-03-26 01:56:40|479.15|475.15|479.32|475.32|479.41|475.41|479.1|475.1|26
1616723810000|2021-03-26 01:56:50|479.37|475.37|479.23|475.23|479.37|475.37|479.19|475.19|21
1616723820000|2021-03-26 01:57:00|479.22|475.22|479.23|475.23|479.33|475.33|479.22|475.22|10
1616723830000|2021-03-26 01:57:10|479.32|475.32|479.19|475.19|479.32|475.32|479.19|475.19|14
1616723840000|2021-03-26 01:57:20|479.2|475.2|479.2|475.2|479.22|475.22|479.18|475.18|13
1616723850000|2021-03-26 01:57:30|479.19|475.19|479.2|475.2|479.23|475.23|479.17|475.17|11
1616723860000|2021-03-26 01:57:40|479.16|475.16|479.16|475.16|479.18|475.18|479.13|475.13|9
1616723870000|2021-03-26 01:57:50|479.15|475.15|479.21|475.21|479.21|475.21|479.14|475.14|22
1616723880000|2021-03-26 01:58:00|479.22|475.22|479.17|475.17|479.22|475.22|479.17|475.17|18
1616723890000|2021-03-26 01:58:10|479.16|475.16|479.12|475.12|479.17|475.17|479.09|475.09|9
1616723900000|2021-03-26 01:58:20|479.11|475.11|479.12|475.12|479.12|475.12|479.09|475.09|14
1616723910000|2021-03-26 01:58:30|479.13|475.13|479.12|475.12|479.14|475.14|479.09|475.09|14
1616723920000|2021-03-26 01:58:40|479.13|475.13|479.15|475.15|479.15|475.15|479.11|475.11|8
1616723930000|2021-03-26 01:58:50|479.14|475.14|479.15|475.15|479.15|475.15|479.14|475.14|2
1616723940000|2021-03-26 01:59:00|479.13|475.13|479.17|475.17|479.17|475.17|479.13|475.13|5
1616723950000|2021-03-26 01:59:10|479.19|475.19|479.17|475.17|479.2|475.2|479.17|475.17|5
1616723960000|2021-03-26 01:59:20|479.15|475.15|479.18|475.18|479.18|475.18|479.14|475.14|5
1616723970000|2021-03-26 01:59:30|479.17|475.17|479.18|475.18|479.18|475.18|479.17|475.17|2
1616723990000|2021-03-26 01:59:50|479.16|475.16|479.18|475.18|479.19|475.19|479.16|475.16|7
1616724000000|2021-03-26 02:00:00|479.17|475.17|479.2|475.2|479.23|475.23|479.17|475.17|7
1616724010000|2021-03-26 02:00:10|479.25|475.25|479.17|475.17|479.27|475.27|479.17|475.17|8
1616724020000|2021-03-26 02:00:20|479.16|475.16|479.2|475.2|479.2|475.2|479.16|475.16|9
1616724030000|2021-03-26 02:00:30|479.18|475.18|479.35|475.35|479.36|475.36|479.18|475.18|16
1616724040000|2021-03-26 02:00:40|479.36|475.36|479.35|475.35|479.36|475.36|479.34|475.34|14
1616724050000|2021-03-26 02:00:50|479.36|475.36|479.48|475.48|479.48|475.48|479.34|475.34|15
1616724060000|2021-03-26 02:01:00|479.47|475.47|479.63|475.63|479.7|475.7|479.4|475.4|25
1616724070000|2021-03-26 02:01:10|479.57|475.57|479.88|475.88|479.96|475.96|479.57|475.57|24
1616724080000|2021-03-26 02:01:20|479.94|475.94|479.94|475.94|479.94|475.94|479.94|475.94|1
1616724090000|2021-03-26 02:01:30|480.19|476.19|480.24|476.24|480.26|476.26|480.19|476.19|9
1616724100000|2021-03-26 02:01:40|480.31|476.31|480.32|476.32|480.32|476.32|480.2|476.2|14
1616724110000|2021-03-26 02:01:50|480.31|476.31|480.07|476.07|480.31|476.31|480.04|476.04|18
1616724120000|2021-03-26 02:02:00|480.05|476.05|480.29|476.29|480.38|476.38|480.05|476.05|12
1616724130000|2021-03-26 02:02:10|480.35|476.35|480.31|476.31|480.35|476.35|480.24|476.24|18
1616724140000|2021-03-26 02:02:20|480.3|476.3|480.33|476.33|480.35|476.35|480.3|476.3|9
1616724150000|2021-03-26 02:02:30|480.32|476.32|480.29|476.29|480.32|476.32|480.27|476.27|9
1616724160000|2021-03-26 02:02:40|480.28|476.28|480.27|476.27|480.31|476.31|480.26|476.26|17
1616724170000|2021-03-26 02:02:50|480.26|476.26|480.27|476.27|480.27|476.27|480.25|476.25|12
1616724180000|2021-03-26 02:03:00|480.26|476.26|480.07|476.07|480.27|476.27|480.07|476.07|16
1616724190000|2021-03-26 02:03:10|480.08|476.08|479.94|475.94|480.1|476.1|479.92|475.92|17
1616724200000|2021-03-26 02:03:20|479.92|475.92|479.62|475.62|479.92|475.92|479.6|475.6|16
1616724210000|2021-03-26 02:03:30|479.71|475.71|479.8|475.8|479.81|475.81|479.71|475.71|9
1616724220000|2021-03-26 02:03:40|479.81|475.81|479.76|475.76|479.81|475.81|479.73|475.73|7
1616724230000|2021-03-26 02:03:50|479.74|475.74|479.53|475.53|479.74|475.74|479.53|475.53|15
1616724240000|2021-03-26 02:04:00|479.54|475.54|479.46|475.46|479.55|475.55|479.46|475.46|7
1616724250000|2021-03-26 02:04:10|479.47|475.47|479.48|475.48|479.5|475.5|479.46|475.46|17
1616724260000|2021-03-26 02:04:20|479.47|475.47|479.5|475.5|479.51|475.51|479.47|475.47|12
1616724270000|2021-03-26 02:04:30|479.49|475.49|479.48|475.48|479.49|475.49|479.47|475.47|8
1616724280000|2021-03-26 02:04:40|479.47|475.47|479.43|475.43|479.49|475.49|479.43|475.43|12
1616724290000|2021-03-26 02:04:50|479.44|475.44|479.31|475.31|479.44|475.44|479.31|475.31|7
1616724300000|2021-03-26 02:05:00|479.3|475.3|479.24|475.24|479.31|475.31|479.23|475.23|7
1616724310000|2021-03-26 02:05:10|479.25|475.25|479.35|475.35|479.35|475.35|479.24|475.24|8
1616724320000|2021-03-26 02:05:20|479.32|475.32|479.26|475.26|479.32|475.32|479.22|475.22|9
1616724330000|2021-03-26 02:05:30|479.27|475.27|479.26|475.26|479.27|475.27|479.26|475.26|2
1616724340000|2021-03-26 02:05:40|479.27|475.27|479.26|475.26|479.27|475.27|479.26|475.26|2
1616724360000|2021-03-26 02:06:00|479.22|475.22|479.14|475.14|479.23|475.23|479.1|475.1|22
1616724370000|2021-03-26 02:06:10|479.15|475.15|479.17|475.17|479.18|475.18|479.14|475.14|18
1616724380000|2021-03-26 02:06:20|479.19|475.19|479.12|475.12|479.19|475.19|479.12|475.12|15
1616724390000|2021-03-26 02:06:30|479.08|475.08|479.03|475.03|479.08|475.08|478.99|474.99|11
1616724400000|2021-03-26 02:06:40|479.02|475.02|478.84|474.84|479.02|475.02|478.83|474.83|12
1616724410000|2021-03-26 02:06:50|478.83|474.83|478.85|474.85|478.85|474.85|478.83|474.83|8
1616724420000|2021-03-26 02:07:00|478.84|474.84|478.62|474.62|478.86|474.86|478.62|474.62|11
1616724430000|2021-03-26 02:07:10|478.61|474.61|478.45|474.45|478.62|474.62|478.45|474.45|7
1616724450000|2021-03-26 02:07:30|478.43|474.43|478.37|474.37|478.43|474.43|478.36|474.36|8
1616724460000|2021-03-26 02:07:40|478.33|474.33|478.33|474.33|478.33|474.33|478.33|474.33|1
1616724470000|2021-03-26 02:07:50|478.31|474.31|478.22|474.22|478.31|474.31|478.14|474.14|27
1616724480000|2021-03-26 02:08:00|478.18|474.18|478.16|474.16|478.27|474.27|478.12|474.12|18
1616724490000|2021-03-26 02:08:10|478.15|474.15|478.28|474.28|478.29|474.29|478.15|474.15|12
1616724500000|2021-03-26 02:08:20|478.29|474.29|478.37|474.37|478.37|474.37|478.29|474.29|10
1616724510000|2021-03-26 02:08:30|478.36|474.36|478.29|474.29|478.36|474.36|478.26|474.26|21
1616724520000|2021-03-26 02:08:40|478.36|474.36|478.26|474.26|478.36|474.36|478.23|474.23|16
1616724530000|2021-03-26 02:08:50|478.25|474.25|478.16|474.16|478.25|474.25|478.1|474.1|26
1616724540000|2021-03-26 02:09:00|478.15|474.15|478.17|474.17|478.27|474.27|478.13|474.13|17
1616724550000|2021-03-26 02:09:10|478.18|474.18|478.16|474.16|478.18|474.18|478.14|474.14|12
1616724560000|2021-03-26 02:09:20|478.15|474.15|478.14|474.14|478.17|474.17|478.1|474.1|16
1616724570000|2021-03-26 02:09:30|478.13|474.13|478.12|474.12|478.19|474.19|478.12|474.12|22
1616724580000|2021-03-26 02:09:40|478.11|474.11|478.13|474.13|478.14|474.14|478.11|474.11|13
1616724590000|2021-03-26 02:09:50|478.12|474.12|478.1|474.1|478.19|474.19|478.09|474.09|26
1616724600000|2021-03-26 02:10:00|478.09|474.09|477.95|473.95|478.17|474.17|477.95|473.95|15
1616724610000|2021-03-26 02:10:10|477.9|473.9|477.92|473.92|477.93|473.93|477.89|473.89|8
1616724620000|2021-03-26 02:10:20|477.9|473.9|477.89|473.89|477.93|473.93|477.86|473.86|18
1616724630000|2021-03-26 02:10:30|477.88|473.88|477.85|473.85|477.92|473.92|477.83|473.83|14
1616724640000|2021-03-26 02:10:40|477.86|473.86|477.8|473.8|477.89|473.89|477.78|473.78|16
1616724650000|2021-03-26 02:10:50|477.79|473.79|477.97|473.97|477.97|473.97|477.77|473.77|11
1616724660000|2021-03-26 02:11:00|477.98|473.98|477.79|473.79|477.98|473.98|477.79|473.79|12
1616724670000|2021-03-26 02:11:10|477.83|473.83|477.95|473.95|477.97|473.97|477.83|473.83|10
1616724680000|2021-03-26 02:11:20|477.94|473.94|477.95|473.95|477.95|473.95|477.88|473.88|10
1616724690000|2021-03-26 02:11:30|477.94|473.94|477.79|473.79|477.95|473.95|477.79|473.79|9
1616724700000|2021-03-26 02:11:40|477.77|473.77|477.78|473.78|477.78|473.78|477.77|473.77|4
1616724710000|2021-03-26 02:11:50|477.91|473.91|477.82|473.82|477.95|473.95|477.81|473.81|11
1616724720000|2021-03-26 02:12:00|477.81|473.81|477.81|473.81|477.82|473.82|477.8|473.8|8
1616724730000|2021-03-26 02:12:10|477.84|473.84|477.78|473.78|477.84|473.84|477.78|473.78|3
1616724740000|2021-03-26 02:12:20|477.79|473.79|477.76|473.76|477.81|473.81|477.76|473.76|7
1616724750000|2021-03-26 02:12:30|477.75|473.75|477.76|473.76|477.77|473.77|477.74|473.74|7
1616724760000|2021-03-26 02:12:40|477.73|473.73|477.52|473.52|477.74|473.74|477.51|473.51|12
1616724770000|2021-03-26 02:12:50|477.53|473.53|477.5|473.5|477.55|473.55|477.5|473.5|11
1616724780000|2021-03-26 02:13:00|477.48|473.48|477.39|473.39|477.49|473.49|477.36|473.36|8
1616724790000|2021-03-26 02:13:10|477.4|473.4|477.4|473.4|477.46|473.46|477.33|473.33|23
1616724800000|2021-03-26 02:13:20|477.45|473.45|477.41|473.41|477.46|473.46|477.37|473.37|29
1616724810000|2021-03-26 02:13:30|477.4|473.4|477.4|473.4|477.45|473.45|477.39|473.39|11
1616724820000|2021-03-26 02:13:40|477.35|473.35|477.38|473.38|477.38|473.38|477.35|473.35|10
1616724830000|2021-03-26 02:13:50|477.37|473.37|477.23|473.23|477.38|473.38|477.21|473.21|14
1616724840000|2021-03-26 02:14:00|477.21|473.21|477.13|473.13|477.22|473.22|477.13|473.13|10
1616724850000|2021-03-26 02:14:10|477.09|473.09|477.09|473.09|477.09|473.09|477.09|473.09|1
1616724860000|2021-03-26 02:14:20|477.08|473.08|477.07|473.07|477.08|473.08|477.07|473.07|4
1616724870000|2021-03-26 02:14:30|477.08|473.08|477.1|473.1|477.1|473.1|477.08|473.08|3
1616724880000|2021-03-26 02:14:40|477.11|473.11|477.13|473.13|477.15|473.15|477.1|473.1|6
1616724900000|2021-03-26 02:15:00|477.15|473.15|477.23|473.23|477.35|473.35|477.15|473.15|14
1616724910000|2021-03-26 02:15:10|477.29|473.29|477.11|473.11|477.3|473.3|477.11|473.11|18
1616724920000|2021-03-26 02:15:20|477.12|473.12|477.13|473.13|477.16|473.16|477.12|473.12|18
1616724930000|2021-03-26 02:15:30|477.14|473.14|477.14|473.14|477.15|473.15|477.13|473.13|12
1616724940000|2021-03-26 02:15:40|477.15|473.15|477.04|473.04|477.15|473.15|477.03|473.03|23
1616724950000|2021-03-26 02:15:50|477.03|473.03|476.76|472.76|477.06|473.06|476.73|472.73|23
1616724960000|2021-03-26 02:16:00|476.77|472.77|476.87|472.87|476.93|472.93|476.76|472.76|23
1616724970000|2021-03-26 02:16:10|476.88|472.88|476.86|472.86|476.88|472.88|476.86|472.86|10
1616724980000|2021-03-26 02:16:20|476.87|472.87|476.93|472.93|476.93|472.93|476.87|472.87|13
1616724990000|2021-03-26 02:16:30|476.91|472.91|476.91|472.91|476.92|472.92|476.89|472.89|6
1616725000000|2021-03-26 02:16:40|476.92|472.92|476.93|472.93|476.95|472.95|476.92|472.92|6
1616725010000|2021-03-26 02:16:50|476.94|472.94|476.92|472.92|476.96|472.96|476.9|472.9|15
1616725020000|2021-03-26 02:17:00|476.91|472.91|476.95|472.95|476.95|472.95|476.91|472.91|17
1616725030000|2021-03-26 02:17:10|476.93|472.93|476.95|472.95|476.95|472.95|476.93|472.93|2
1616725040000|2021-03-26 02:17:20|476.93|472.93|476.92|472.92|476.93|472.93|476.92|472.92|2
1616725050000|2021-03-26 02:17:30|476.93|472.93|476.93|472.93|476.93|472.93|476.93|472.93|1
1616725060000|2021-03-26 02:17:40|476.92|472.92|476.87|472.87|476.93|472.93|476.86|472.86|11
1616725070000|2021-03-26 02:17:50|476.88|472.88|476.7|472.7|476.88|472.88|476.7|472.7|18
1616725080000|2021-03-26 02:18:00|476.69|472.69|476.59|472.59|476.69|472.69|476.59|472.59|8
1616725090000|2021-03-26 02:18:10|476.63|472.63|476.68|472.68|476.68|472.68|476.63|472.63|8
1616725100000|2021-03-26 02:18:20|476.67|472.67|476.42|472.42|476.68|472.68|476.42|472.42|9
1616725110000|2021-03-26 02:18:30|476.4|472.4|476.42|472.42|476.43|472.43|476.4|472.4|6
1616725120000|2021-03-26 02:18:40|476.41|472.41|476.03|472.03|476.41|472.41|476.03|472.03|13
1616725130000|2021-03-26 02:18:50|476.02|472.02|476.02|472.02|476.09|472.09|476|472|15
1616725140000|2021-03-26 02:19:00|476.04|472.04|476.13|472.13|476.14|472.14|475.95|471.95|14
1616725150000|2021-03-26 02:19:10|476.14|472.14|476.03|472.03|476.16|472.16|475.99|471.99|17
1616725160000|2021-03-26 02:19:20|476.02|472.02|475.83|471.83|476.07|472.07|475.83|471.83|25
1616725170000|2021-03-26 02:19:30|475.82|471.82|475.72|471.72|475.86|471.86|475.72|471.72|22
1616725180000|2021-03-26 02:19:40|475.74|471.74|475.8|471.8|475.82|471.82|475.73|471.73|11
1616725190000|2021-03-26 02:19:50|475.77|471.77|475.78|471.78|475.78|471.78|475.77|471.77|2
1616725200000|2021-03-26 02:20:00|475.79|471.79|475.91|471.91|475.92|471.92|475.78|471.78|15
1616725210000|2021-03-26 02:20:10|475.88|471.88|475.96|471.96|475.99|471.99|475.88|471.88|26
1616725220000|2021-03-26 02:20:20|475.95|471.95|475.88|471.88|475.95|471.95|475.88|471.88|17
1616725230000|2021-03-26 02:20:30|475.77|471.77|475.79|471.79|475.82|471.82|475.77|471.77|9
1616725240000|2021-03-26 02:20:40|475.78|471.78|475.64|471.64|475.79|471.79|475.64|471.64|14
1616725250000|2021-03-26 02:20:50|475.66|471.66|475.63|471.63|475.69|471.69|475.58|471.58|24
1616725260000|2021-03-26 02:21:00|475.61|471.61|475.61|471.61|475.81|471.81|475.54|471.54|22
1616725270000|2021-03-26 02:21:10|475.58|471.58|475.46|471.46|475.61|471.61|475.46|471.46|18
1616725280000|2021-03-26 02:21:20|475.45|471.45|475.54|471.54|475.57|471.57|475.42|471.42|12
1616725290000|2021-03-26 02:21:30|475.55|471.55|475.58|471.58|475.59|471.59|475.54|471.54|24
1616725300000|2021-03-26 02:21:40|475.57|471.57|475.5|471.5|475.58|471.58|475.5|471.5|12
1616725310000|2021-03-26 02:21:50|475.49|471.49|475.48|471.48|475.59|471.59|475.45|471.45|17
1616725320000|2021-03-26 02:22:00|475.51|471.51|475.65|471.65|475.76|471.76|475.51|471.51|27
1616725330000|2021-03-26 02:22:10|475.66|471.66|475.98|471.98|475.98|471.98|475.66|471.66|19
1616725340000|2021-03-26 02:22:20|475.97|471.97|475.95|471.95|476.02|472.02|475.95|471.95|15
1616725350000|2021-03-26 02:22:30|475.96|471.96|476.02|472.02|476.08|472.08|475.96|471.96|17
1616725360000|2021-03-26 02:22:40|475.93|471.93|475.85|471.85|475.93|471.93|475.81|471.81|29
1616725370000|2021-03-26 02:22:50|475.81|471.81|475.92|471.92|475.95|471.95|475.77|471.77|22
1616725380000|2021-03-26 02:23:00|475.93|471.93|475.87|471.87|475.94|471.94|475.85|471.85|23
1616725390000|2021-03-26 02:23:10|475.91|471.91|476.24|472.24|476.24|472.24|475.91|471.91|25
1616725400000|2021-03-26 02:23:20|476.25|472.25|476.02|472.02|476.25|472.25|476.01|472.01|18
1616725410000|2021-03-26 02:23:30|475.99|471.99|475.94|471.94|475.99|471.99|475.91|471.91|15
1616725420000|2021-03-26 02:23:40|475.93|471.93|475.88|471.88|475.93|471.93|475.87|471.87|19
1616725430000|2021-03-26 02:23:50|475.89|471.89|475.78|471.78|476.01|472.01|475.77|471.77|23
1616725440000|2021-03-26 02:24:00|475.77|471.77|475.74|471.74|475.81|471.81|475.66|471.66|19
1616725450000|2021-03-26 02:24:10|475.73|471.73|475.81|471.81|475.84|471.84|475.72|471.72|21
1616725460000|2021-03-26 02:24:20|475.8|471.8|475.82|471.82|475.85|471.85|475.78|471.78|20
1616725470000|2021-03-26 02:24:30|475.91|471.91|475.96|471.96|475.96|471.96|475.87|471.87|12
1616725480000|2021-03-26 02:24:40|475.97|471.97|475.96|471.96|475.97|471.97|475.96|471.96|4
1616725490000|2021-03-26 02:24:50|475.97|471.97|475.96|471.96|476.05|472.05|475.94|471.94|15
1616725500000|2021-03-26 02:25:00|475.97|471.97|475.97|471.97|476.01|472.01|475.85|471.85|19
1616725510000|2021-03-26 02:25:10|475.98|471.98|476.01|472.01|476.06|472.06|475.96|471.96|16
1616725520000|2021-03-26 02:25:20|475.99|471.99|475.96|471.96|476.23|472.23|475.96|471.96|29
1616725530000|2021-03-26 02:25:30|476|472|475.88|471.88|476|472|475.82|471.82|24
1616725540000|2021-03-26 02:25:40|475.87|471.87|475.73|471.73|475.87|471.87|475.73|471.73|19
1616725550000|2021-03-26 02:25:50|475.72|471.72|475.65|471.65|475.78|471.78|475.54|471.54|28
1616725560000|2021-03-26 02:26:00|475.67|471.67|475.63|471.63|475.73|471.73|475.61|471.61|24
1616725570000|2021-03-26 02:26:10|475.64|471.64|475.57|471.57|475.64|471.64|475.51|471.51|23
1616725580000|2021-03-26 02:26:20|475.29|471.29|475.31|471.31|475.33|471.33|475.29|471.29|9
1616725590000|2021-03-26 02:26:30|475.3|471.3|475.43|471.43|475.43|471.43|475.22|471.22|13
1616725600000|2021-03-26 02:26:40|475.41|471.41|475.46|471.46|475.46|471.46|475.28|471.28|24
1616725610000|2021-03-26 02:26:50|475.5|471.5|475.7|471.7|475.7|471.7|475.49|471.49|26
1616725620000|2021-03-26 02:27:00|475.68|471.68|475.63|471.63|475.82|471.82|475.59|471.59|28
1616725630000|2021-03-26 02:27:10|475.62|471.62|475.65|471.65|475.75|471.75|475.53|471.53|20
1616725640000|2021-03-26 02:27:20|475.66|471.66|475.72|471.72|475.72|471.72|475.54|471.54|18
1616725650000|2021-03-26 02:27:30|475.74|471.74|475.76|471.76|475.84|471.84|475.74|471.74|25
1616725660000|2021-03-26 02:27:40|475.75|471.75|475.54|471.54|475.8|471.8|475.54|471.54|24
1616725670000|2021-03-26 02:27:50|475.55|471.55|475.53|471.53|475.64|471.64|475.48|471.48|28
1616725680000|2021-03-26 02:28:00|475.52|471.52|475.6|471.6|475.6|471.6|475.52|471.52|14
1616725690000|2021-03-26 02:28:10|475.59|471.59|475.52|471.52|475.59|471.59|475.52|471.52|16
1616725700000|2021-03-26 02:28:20|475.5|471.5|475.55|471.55|475.55|471.55|475.4|471.4|20
1616725710000|2021-03-26 02:28:30|475.54|471.54|475.52|471.52|475.56|471.56|475.51|471.51|9
1616725720000|2021-03-26 02:28:40|475.51|471.51|475.36|471.36|475.52|471.52|475.36|471.36|18
1616725730000|2021-03-26 02:28:50|475.37|471.37|475.29|471.29|475.41|471.41|475.29|471.29|19
1616725740000|2021-03-26 02:29:00|475.31|471.31|475.29|471.29|475.31|471.31|475.29|471.29|5
1616725750000|2021-03-26 02:29:10|475.3|471.3|475.25|471.25|475.3|471.3|475.25|471.25|9
1616725760000|2021-03-26 02:29:20|475.24|471.24|475.45|471.45|475.46|471.46|475.24|471.24|18
1616725770000|2021-03-26 02:29:30|475.44|471.44|475.4|471.4|475.46|471.46|475.39|471.39|21
1616725780000|2021-03-26 02:29:40|475.39|471.39|475.42|471.42|475.43|471.43|475.35|471.35|22
1616725790000|2021-03-26 02:29:50|475.4|471.4|475.43|471.43|475.48|471.48|475.36|471.36|16
1616725800000|2021-03-26 02:30:00|475.46|471.46|475.38|471.38|475.46|471.46|475.34|471.34|26
1616725810000|2021-03-26 02:30:10|475.33|471.33|475.42|471.42|475.44|471.44|475.32|471.32|18
1616725820000|2021-03-26 02:30:20|475.37|471.37|475.3|471.3|475.43|471.43|475.3|471.3|24
1616725830000|2021-03-26 02:30:30|475.34|471.34|475.32|471.32|475.34|471.34|475.3|471.3|12
1616725840000|2021-03-26 02:30:40|475.34|471.34|475.34|471.34|475.38|471.38|475.33|471.33|7
1616725850000|2021-03-26 02:30:50|475.33|471.33|475.34|471.34|475.37|471.37|475.33|471.33|12
1616725860000|2021-03-26 02:31:00|475.33|471.33|475.3|471.3|475.33|471.33|475.3|471.3|2
1616725880000|2021-03-26 02:31:20|475.29|471.29|475.26|471.26|475.29|471.29|475.26|471.26|2
1616725890000|2021-03-26 02:31:30|475.27|471.27|475.26|471.26|475.27|471.27|475.26|471.26|2
1616725900000|2021-03-26 02:31:40|475.28|471.28|475.28|471.28|475.29|471.29|475.28|471.28|3
1616725910000|2021-03-26 02:31:50|475.27|471.27|475.22|471.22|475.27|471.27|475.22|471.22|5
1616725930000|2021-03-26 02:32:10|475.21|471.21|475.12|471.12|475.21|471.21|475.12|471.12|6
1616725940000|2021-03-26 02:32:20|475.11|471.11|474.96|470.96|475.12|471.12|474.95|470.95|11
1616725950000|2021-03-26 02:32:30|474.95|470.95|474.97|470.97|474.97|470.97|474.95|470.95|7
1616725960000|2021-03-26 02:32:40|475|471|474.92|470.92|475|471|474.92|470.92|13
1616725970000|2021-03-26 02:32:50|474.9|470.9|474.88|470.88|474.9|470.9|474.88|470.88|11
1616725980000|2021-03-26 02:33:00|474.89|470.89|474.88|470.88|474.89|470.89|474.87|470.87|6
1616725990000|2021-03-26 02:33:10|474.87|470.87|474.87|470.87|474.88|470.88|474.86|470.86|9
1616726000000|2021-03-26 02:33:20|474.86|470.86|474.84|470.84|474.86|470.86|474.8|470.8|4
1616726010000|2021-03-26 02:33:30|474.8|470.8|474.84|470.84|474.84|470.84|474.8|470.8|4
1616726020000|2021-03-26 02:33:40|474.79|470.79|474.67|470.67|474.84|470.84|474.66|470.66|15
1616726030000|2021-03-26 02:33:50|474.68|470.68|474.55|470.55|474.7|470.7|474.54|470.54|5
1616726040000|2021-03-26 02:34:00|474.54|470.54|474.84|470.84|474.86|470.86|474.53|470.53|16
1616726050000|2021-03-26 02:34:10|474.82|470.82|474.65|470.65|474.83|470.83|474.64|470.64|23
1616726060000|2021-03-26 02:34:20|474.62|470.62|474.62|470.62|474.69|470.69|474.56|470.56|16
1616726070000|2021-03-26 02:34:30|474.63|470.63|474.59|470.59|474.63|470.63|474.59|470.59|12
1616726080000|2021-03-26 02:34:40|474.6|470.6|474.6|470.6|474.61|470.61|474.58|470.58|11
1616726090000|2021-03-26 02:34:50|474.61|470.61|474.58|470.58|474.61|470.61|474.57|470.57|14
1616726100000|2021-03-26 02:35:00|474.57|470.57|474.52|470.52|474.59|470.59|474.5|470.5|17
1616726110000|2021-03-26 02:35:10|474.44|470.44|474.39|470.39|474.44|470.44|474.36|470.36|12
1616726120000|2021-03-26 02:35:20|474.4|470.4|474.16|470.16|474.4|470.4|474.16|470.16|19
1616726130000|2021-03-26 02:35:30|474.18|470.18|474.16|470.16|474.2|470.2|474.14|470.14|12
1616726140000|2021-03-26 02:35:40|474.17|470.17|474.12|470.12|474.19|470.19|474.11|470.11|12
1616726150000|2021-03-26 02:35:50|474.13|470.13|474.05|470.05|474.13|470.13|474.03|470.03|13
1616726160000|2021-03-26 02:36:00|474.04|470.04|474.03|470.03|474.04|470.04|474.03|470.03|2
1616726170000|2021-03-26 02:36:10|474.04|470.04|474.02|470.02|474.04|470.04|473.93|469.93|9
1616726180000|2021-03-26 02:36:20|474.01|470.01|474.02|470.02|474.03|470.03|474|470|10
1616726190000|2021-03-26 02:36:30|474.03|470.03|474.01|470.01|474.03|470.03|474|470|9
1616726200000|2021-03-26 02:36:40|474.04|470.04|473.9|469.9|474.04|470.04|473.9|469.9|13
1616726210000|2021-03-26 02:36:50|473.91|469.91|473.95|469.95|473.95|469.95|473.9|469.9|7
1616726220000|2021-03-26 02:37:00|473.94|469.94|473.96|469.96|473.96|469.96|473.94|469.94|5
1616726230000|2021-03-26 02:37:10|473.94|469.94|473.94|469.94|473.94|469.94|473.92|469.92|8
1616726240000|2021-03-26 02:37:20|473.93|469.93|473.9|469.9|473.94|469.94|473.9|469.9|7
1616726250000|2021-03-26 02:37:30|473.91|469.91|473.85|469.85|473.91|469.91|473.84|469.84|8
1616726260000|2021-03-26 02:37:40|473.84|469.84|473.86|469.86|473.86|469.86|473.84|469.84|7
1616726270000|2021-03-26 02:37:50|473.85|469.85|473.88|469.88|473.92|469.92|473.85|469.85|16
1616726280000|2021-03-26 02:38:00|473.87|469.87|473.75|469.75|473.89|469.89|473.72|469.72|13
1616726290000|2021-03-26 02:38:10|473.76|469.76|473.59|469.59|473.76|469.76|473.59|469.59|13
1616726300000|2021-03-26 02:38:20|473.57|469.57|473.48|469.48|473.58|469.58|473.44|469.44|19
1616726310000|2021-03-26 02:38:30|473.44|469.44|473.54|469.54|473.54|469.54|473.44|469.44|14
1616726320000|2021-03-26 02:38:40|473.53|469.53|473.52|469.52|473.56|469.56|473.51|469.51|18
1616726330000|2021-03-26 02:38:50|473.51|469.51|473.45|469.45|473.55|469.55|473.45|469.45|18
1616726340000|2021-03-26 02:39:00|473.51|469.51|473.45|469.45|473.52|469.52|473.44|469.44|16
1616726350000|2021-03-26 02:39:10|473.43|469.43|473.33|469.33|473.5|469.5|473.33|469.33|18
1616726360000|2021-03-26 02:39:20|473.34|469.34|473.35|469.35|473.35|469.35|473.32|469.32|22
1616726370000|2021-03-26 02:39:30|473.33|469.33|473.4|469.4|473.42|469.42|473.25|469.25|13
1616726380000|2021-03-26 02:39:40|473.39|469.39|473.28|469.28|473.39|469.39|473.23|469.23|22
1616726390000|2021-03-26 02:39:50|473.27|469.27|473.47|469.47|473.47|469.47|473.25|469.25|24
1616726400000|2021-03-26 02:40:00|473.51|469.51|473.33|469.33|473.52|469.52|473.25|469.25|29
1616726410000|2021-03-26 02:40:10|473.34|469.34|473.33|469.33|473.47|469.47|473.27|469.27|30
1616726420000|2021-03-26 02:40:20|473.32|469.32|473.27|469.27|473.36|469.36|473.26|469.26|21
1616726430000|2021-03-26 02:40:30|473.29|469.29|473.22|469.22|473.29|469.29|473.22|469.22|9
1616726440000|2021-03-26 02:40:40|473.23|469.23|473.18|469.18|473.29|469.29|473.18|469.18|17
1616726450000|2021-03-26 02:40:50|473.19|469.19|473.27|469.27|473.33|469.33|473.16|469.16|30
1616726460000|2021-03-26 02:41:00|473.26|469.26|473.21|469.21|473.44|469.44|473.2|469.2|21
1616726470000|2021-03-26 02:41:10|473.24|469.24|473.11|469.11|473.33|469.33|473.11|469.11|24
1616726480000|2021-03-26 02:41:20|473.04|469.04|473.06|469.06|473.14|469.14|472.98|468.98|16
1616726490000|2021-03-26 02:41:30|473.03|469.03|473.03|469.03|473.03|469.03|472.99|468.99|6
1616726500000|2021-03-26 02:41:40|473.02|469.02|473|469|473.03|469.03|473|469|7
1616726510000|2021-03-26 02:41:50|472.98|468.98|472.97|468.97|472.99|468.99|472.96|468.96|10
1616726520000|2021-03-26 02:42:00|473.02|469.02|473.06|469.06|473.07|469.07|472.97|468.97|16
1616726530000|2021-03-26 02:42:10|473.08|469.08|473.06|469.06|473.08|469.08|473.06|469.06|5
1616726540000|2021-03-26 02:42:20|473.07|469.07|473.13|469.13|473.14|469.14|473.05|469.05|21
1616726550000|2021-03-26 02:42:30|473.06|469.06|473.08|469.08|473.1|469.1|473.06|469.06|14
1616726560000|2021-03-26 02:42:40|473.07|469.07|473.09|469.09|473.11|469.11|473.06|469.06|14
1616726570000|2021-03-26 02:42:50|473.08|469.08|473.11|469.11|473.11|469.11|473.08|469.08|3
1616726580000|2021-03-26 02:43:00|473.16|469.16|473.13|469.13|473.16|469.16|473.12|469.12|7
1616726590000|2021-03-26 02:43:10|473.12|469.12|473.08|469.08|473.14|469.14|473.08|469.08|8
1616726620000|2021-03-26 02:43:40|473.09|469.09|473.21|469.21|473.23|469.23|473.09|469.09|8
1616726630000|2021-03-26 02:43:50|473.2|469.2|473.21|469.21|473.23|469.23|473.13|469.13|20
1616726640000|2021-03-26 02:44:00|473.22|469.22|473.08|469.08|473.22|469.22|473.08|469.08|11
1616726650000|2021-03-26 02:44:10|473.1|469.1|473.15|469.15|473.2|469.2|473.1|469.1|16
1616726660000|2021-03-26 02:44:20|473.14|469.14|473.15|469.15|473.15|469.15|473.14|469.14|12
1616726670000|2021-03-26 02:44:30|473.14|469.14|473.12|469.12|473.15|469.15|473.12|469.12|7
1616726680000|2021-03-26 02:44:40|473.1|469.1|473.12|469.12|473.14|469.14|473.1|469.1|14
1616726690000|2021-03-26 02:44:50|473.11|469.11|473.11|469.11|473.14|469.14|473.1|469.1|12
1616726700000|2021-03-26 02:45:00|473.13|469.13|473.17|469.17|473.17|469.17|473.11|469.11|12
1616726710000|2021-03-26 02:45:10|473.21|469.21|473.29|469.29|473.3|469.3|473.2|469.2|16
1616726720000|2021-03-26 02:45:20|473.3|469.3|473.62|469.62|473.62|469.62|473.25|469.25|23
1616726730000|2021-03-26 02:45:30|473.69|469.69|473.95|469.95|473.96|469.96|473.6|469.6|32
1616726740000|2021-03-26 02:45:40|473.96|469.96|474.16|470.16|474.16|470.16|473.96|469.96|19
1616726750000|2021-03-26 02:45:50|474.15|470.15|474.3|470.3|474.44|470.44|474.15|470.15|25
1616726760000|2021-03-26 02:46:00|474.38|470.38|474.52|470.52|474.53|470.53|474.34|470.34|24
1616726770000|2021-03-26 02:46:10|474.51|470.51|474.59|470.59|474.7|470.7|474.51|470.51|21
1616726780000|2021-03-26 02:46:20|474.6|470.6|474.53|470.53|474.71|470.71|474.51|470.51|26
1616726790000|2021-03-26 02:46:30|474.52|470.52|474.64|470.64|474.67|470.67|474.52|470.52|14
1616726800000|2021-03-26 02:46:40|474.63|470.63|474.64|470.64|474.72|470.72|474.62|470.62|22
1616726810000|2021-03-26 02:46:50|474.63|470.63|474.56|470.56|474.71|470.71|474.54|470.54|24
1616726820000|2021-03-26 02:47:00|474.55|470.55|474.58|470.58|474.63|470.63|474.53|470.53|19
1616726830000|2021-03-26 02:47:10|474.56|470.56|474.68|470.68|474.7|470.7|474.56|470.56|18
1616726840000|2021-03-26 02:47:20|474.61|470.61|474.67|470.67|474.69|470.69|474.55|470.55|22
1616726850000|2021-03-26 02:47:30|474.66|470.66|474.68|470.68|474.68|470.68|474.65|470.65|17
1616726860000|2021-03-26 02:47:40|474.67|470.67|474.53|470.53|474.71|470.71|474.53|470.53|14
1616726870000|2021-03-26 02:47:50|474.54|470.54|474.7|470.7|474.71|470.71|474.54|470.54|18
1616726880000|2021-03-26 02:48:00|474.66|470.66|474.45|470.45|474.71|470.71|474.39|470.39|28
1616726890000|2021-03-26 02:48:10|474.44|470.44|474.4|470.4|474.55|470.55|474.37|470.37|30
1616726900000|2021-03-26 02:48:20|474.39|470.39|474.33|470.33|474.39|470.39|474.31|470.31|15
1616726910000|2021-03-26 02:48:30|474.32|470.32|474.41|470.41|474.42|470.42|474.32|470.32|25
1616726920000|2021-03-26 02:48:40|474.4|470.4|474.27|470.27|474.44|470.44|474.25|470.25|23
1616726930000|2021-03-26 02:48:50|474.29|470.29|474.18|470.18|474.29|470.29|474.18|470.18|15
1616726940000|2021-03-26 02:49:00|474.17|470.17|474.23|470.23|474.23|470.23|474.17|470.17|11
1616726950000|2021-03-26 02:49:10|474.22|470.22|474.2|470.2|474.22|470.22|474.2|470.2|5
1616726960000|2021-03-26 02:49:20|474.19|470.19|474.35|470.35|474.37|470.37|474.19|470.19|17
1616726970000|2021-03-26 02:49:30|474.36|470.36|474.42|470.42|474.44|470.44|474.32|470.32|12
1616726980000|2021-03-26 02:49:40|474.43|470.43|474.41|470.41|474.44|470.44|474.41|470.41|16
1616726990000|2021-03-26 02:49:50|474.4|470.4|474.35|470.35|474.4|470.4|474.31|470.31|5
1616727000000|2021-03-26 02:50:00|474.34|470.34|474.45|470.45|474.45|470.45|474.32|470.32|15
1616727010000|2021-03-26 02:50:10|474.46|470.46|474.45|470.45|474.5|470.5|474.45|470.45|18
1616727020000|2021-03-26 02:50:20|474.44|470.44|474.47|470.47|474.49|470.49|474.44|470.44|11
1616727030000|2021-03-26 02:50:30|474.48|470.48|474.51|470.51|474.54|470.54|474.48|470.48|4
1616727040000|2021-03-26 02:50:40|474.52|470.52|474.52|470.52|474.53|470.53|474.52|470.52|3
1616727050000|2021-03-26 02:50:50|474.53|470.53|474.53|470.53|474.53|470.53|474.53|470.53|1
1616727060000|2021-03-26 02:51:00|474.52|470.52|474.37|470.37|474.52|470.52|474.37|470.37|11
1616727070000|2021-03-26 02:51:10|474.35|470.35|474.37|470.37|474.37|470.37|474.35|470.35|4
1616727080000|2021-03-26 02:51:20|474.36|470.36|474.22|470.22|474.36|470.36|474.18|470.18|18
1616727090000|2021-03-26 02:51:30|474.21|470.21|474.19|470.19|474.39|470.39|474.18|470.18|23
1616727100000|2021-03-26 02:51:40|474.18|470.18|474.12|470.12|474.19|470.19|474.12|470.12|8
1616727110000|2021-03-26 02:51:50|474.07|470.07|474.13|470.13|474.13|470.13|474.06|470.06|6
1616727120000|2021-03-26 02:52:00|474.15|470.15|473.91|469.91|474.15|470.15|473.91|469.91|31
1616727130000|2021-03-26 02:52:10|473.87|469.87|473.81|469.81|473.87|469.87|473.81|469.81|19
1616727140000|2021-03-26 02:52:20|473.8|469.8|474|470|474.01|470.01|473.76|469.76|26
1616727150000|2021-03-26 02:52:30|473.99|469.99|473.99|469.99|474|470|473.95|469.95|14
1616727160000|2021-03-26 02:52:40|473.98|469.98|473.75|469.75|473.99|469.99|473.75|469.75|19
1616727170000|2021-03-26 02:52:50|473.74|469.74|473.59|469.59|473.74|469.74|473.59|469.59|15
1616727180000|2021-03-26 02:53:00|473.6|469.6|473.61|469.61|473.65|469.65|473.55|469.55|23
1616727190000|2021-03-26 02:53:10|473.6|469.6|473.7|469.7|473.71|469.71|473.6|469.6|24
1616727200000|2021-03-26 02:53:20|473.69|469.69|473.76|469.76|473.76|469.76|473.67|469.67|20
1616727210000|2021-03-26 02:53:30|473.75|469.75|473.99|469.99|474.02|470.02|473.74|469.74|16
1616727220000|2021-03-26 02:53:40|473.98|469.98|473.95|469.95|474|470|473.92|469.92|16
1616727230000|2021-03-26 02:53:50|473.94|469.94|473.98|469.98|473.98|469.98|473.92|469.92|16
1616727240000|2021-03-26 02:54:00|473.97|469.97|473.82|469.82|473.97|469.97|473.81|469.81|18
1616727250000|2021-03-26 02:54:10|473.81|469.81|473.66|469.66|473.81|469.81|473.64|469.64|10
1616727260000|2021-03-26 02:54:20|473.64|469.64|473.69|469.69|473.69|469.69|473.6|469.6|14
1616727270000|2021-03-26 02:54:30|473.68|469.68|473.52|469.52|473.68|469.68|473.52|469.52|14
1616727280000|2021-03-26 02:54:40|473.53|469.53|473.5|469.5|473.53|469.53|473.5|469.5|7
1616727290000|2021-03-26 02:54:50|473.51|469.51|473.51|469.51|473.51|469.51|473.5|469.5|3
1616727300000|2021-03-26 02:55:00|473.53|469.53|473.6|469.6|473.66|469.66|473.53|469.53|20
1616727310000|2021-03-26 02:55:10|473.59|469.59|473.29|469.29|473.59|469.59|473.29|469.29|21
1616727320000|2021-03-26 02:55:20|473.28|469.28|473.43|469.43|473.43|469.43|473.28|469.28|24
1616727330000|2021-03-26 02:55:30|473.44|469.44|473.48|469.48|473.48|469.48|473.43|469.43|20
1616727340000|2021-03-26 02:55:40|473.46|469.46|473.44|469.44|473.53|469.53|473.44|469.44|16
1616727350000|2021-03-26 02:55:50|473.41|469.41|473.11|469.11|473.41|469.41|473.1|469.1|16
1616727360000|2021-03-26 02:56:00|473.1|469.1|473.07|469.07|473.1|469.1|472.93|468.93|26
1616727370000|2021-03-26 02:56:10|473.08|469.08|473.16|469.16|473.16|469.16|473.06|469.06|13
1616727380000|2021-03-26 02:56:20|473.1|469.1|473.02|469.02|473.1|469.1|473.01|469.01|14
1616727390000|2021-03-26 02:56:30|473.01|469.01|473.02|469.02|473.03|469.03|472.99|468.99|11
1616727400000|2021-03-26 02:56:40|473.01|469.01|473.19|469.19|473.22|469.22|473.01|469.01|12
1616727410000|2021-03-26 02:56:50|473.25|469.25|473.2|469.2|473.3|469.3|473.18|469.18|19
1616727420000|2021-03-26 02:57:00|473.24|469.24|473.15|469.15|473.25|469.25|473.14|469.14|15
1616727430000|2021-03-26 02:57:10|473.14|469.14|473.09|469.09|473.14|469.14|473.03|469.03|18
1616727440000|2021-03-26 02:57:20|473.12|469.12|473.03|469.03|473.14|469.14|473|469|16
1616727450000|2021-03-26 02:57:30|473.02|469.02|473.01|469.01|473.02|469.02|472.99|468.99|9
1616727460000|2021-03-26 02:57:40|472.92|468.92|472.74|468.74|472.93|468.93|472.74|468.74|12
1616727470000|2021-03-26 02:57:50|472.73|468.73|472.76|468.76|472.76|468.76|472.73|468.73|9
1616727480000|2021-03-26 02:58:00|472.74|468.74|472.51|468.51|472.78|468.78|472.51|468.51|17
1616727490000|2021-03-26 02:58:10|472.52|468.52|472.65|468.65|472.71|468.71|472.49|468.49|27
1616727500000|2021-03-26 02:58:20|472.61|468.61|472.53|468.53|472.67|468.67|472.52|468.52|18
1616727510000|2021-03-26 02:58:30|472.52|468.52|472.59|468.59|472.59|468.59|472.5|468.5|17
1616727520000|2021-03-26 02:58:40|472.6|468.6|472.62|468.62|472.68|468.68|472.57|468.57|23
1616727530000|2021-03-26 02:58:50|472.63|468.63|472.87|468.87|472.87|468.87|472.62|468.62|15
1616727540000|2021-03-26 02:59:00|472.88|468.88|472.86|468.86|472.88|468.88|472.86|468.86|7
1616727550000|2021-03-26 02:59:10|472.87|468.87|473.2|469.2|473.2|469.2|472.86|468.86|13
1616727560000|2021-03-26 02:59:20|473.22|469.22|473.11|469.11|473.24|469.24|473.05|469.05|24
1616727570000|2021-03-26 02:59:30|473.12|469.12|472.97|468.97|473.12|469.12|472.88|468.88|28
1616727580000|2021-03-26 02:59:40|472.98|468.98|472.99|468.99|472.99|468.99|472.96|468.96|8
1616727590000|2021-03-26 02:59:50|472.97|468.97|472.93|468.93|472.97|468.97|472.79|468.79|17
1616727600000|2021-03-26 03:00:00|472.94|468.94|474.14|470.14|474.14|470.14|472.94|468.94|30
1616727610000|2021-03-26 03:00:10|474.2|470.2|474.36|470.36|474.61|470.61|474.2|470.2|29
1616727620000|2021-03-26 03:00:20|474.34|470.34|474.23|470.23|474.36|470.36|474.14|470.14|28
1616727630000|2021-03-26 03:00:30|474.21|470.21|474.6|470.6|474.61|470.61|474.2|470.2|29
1616727640000|2021-03-26 03:00:40|474.58|470.58|474.32|470.32|474.58|470.58|474.31|470.31|27
1616727650000|2021-03-26 03:00:50|474.33|470.33|474.19|470.19|474.43|470.43|474.19|470.19|17
1616727660000|2021-03-26 03:01:00|474.16|470.16|474.18|470.18|474.18|470.18|473.97|469.97|17
1616727670000|2021-03-26 03:01:10|474.19|470.19|473.94|469.94|474.19|470.19|473.92|469.92|25
1616727680000|2021-03-26 03:01:20|473.95|469.95|473.86|469.86|473.98|469.98|473.85|469.85|25
1616727690000|2021-03-26 03:01:30|473.87|469.87|473.72|469.72|473.88|469.88|473.65|469.65|14
1616727700000|2021-03-26 03:01:40|473.71|469.71|473.45|469.45|473.73|469.73|473.44|469.44|21
1616727710000|2021-03-26 03:01:50|473.46|469.46|473.64|469.64|473.69|469.69|473.46|469.46|22
1616727720000|2021-03-26 03:02:00|473.65|469.65|473.6|469.6|473.77|469.77|473.55|469.55|22
1616727730000|2021-03-26 03:02:10|473.64|469.64|473.64|469.64|473.67|469.67|473.6|469.6|20
1616727740000|2021-03-26 03:02:20|473.63|469.63|473.67|469.67|473.73|469.73|473.6|469.6|19
1616727750000|2021-03-26 03:02:30|473.68|469.68|473.88|469.88|473.89|469.89|473.68|469.68|24
1616727760000|2021-03-26 03:02:40|473.87|469.87|474.09|470.09|474.09|470.09|473.87|469.87|13
1616727770000|2021-03-26 03:02:50|474.04|470.04|474.35|470.35|474.36|470.36|473.99|469.99|28
1616727780000|2021-03-26 03:03:00|474.34|470.34|474.19|470.19|474.49|470.49|474.19|470.19|27
1616727790000|2021-03-26 03:03:10|474.2|470.2|474.46|470.46|474.5|470.5|474.15|470.15|25
1616727800000|2021-03-26 03:03:20|474.44|470.44|474.46|470.46|474.65|470.65|474.39|470.39|18
1616727810000|2021-03-26 03:03:30|474.45|470.45|474.39|470.39|474.45|470.45|474.38|470.38|15
1616727820000|2021-03-26 03:03:40|474.38|470.38|474.41|470.41|474.44|470.44|474.38|470.38|13
1616727830000|2021-03-26 03:03:50|474.42|470.42|474.35|470.35|474.62|470.62|474.35|470.35|26
1616727840000|2021-03-26 03:04:00|474.33|470.33|474.39|470.39|474.41|470.41|474.22|470.22|28
1616727850000|2021-03-26 03:04:10|474.41|470.41|474.44|470.44|474.48|470.48|474.35|470.35|16
1616727860000|2021-03-26 03:04:20|474.43|470.43|474.39|470.39|474.44|470.44|474.38|470.38|14
1616727870000|2021-03-26 03:04:30|474.37|470.37|474.3|470.3|474.38|470.38|474.27|470.27|20
1616727880000|2021-03-26 03:04:40|474.33|470.33|474.45|470.45|474.46|470.46|474.32|470.32|15
1616727890000|2021-03-26 03:04:50|474.43|470.43|474.66|470.66|474.76|470.76|474.43|470.43|26
1616727900000|2021-03-26 03:05:00|474.67|470.67|474.72|470.72|474.73|470.73|474.64|470.64|13
1616727910000|2021-03-26 03:05:10|474.74|470.74|475.06|471.06|475.06|471.06|474.74|470.74|16
1616727920000|2021-03-26 03:05:20|475.05|471.05|475.02|471.02|475.05|471.05|474.93|470.93|20
1616727930000|2021-03-26 03:05:30|475.01|471.01|474.96|470.96|475.01|471.01|474.94|470.94|12
1616727940000|2021-03-26 03:05:40|474.97|470.97|474.97|470.97|474.97|470.97|474.81|470.81|21
1616727950000|2021-03-26 03:05:50|474.96|470.96|474.94|470.94|475.01|471.01|474.9|470.9|20
1616727960000|2021-03-26 03:06:00|474.95|470.95|474.93|470.93|474.95|470.95|474.88|470.88|13
1616727970000|2021-03-26 03:06:10|474.92|470.92|474.92|470.92|474.93|470.93|474.91|470.91|13
1616727980000|2021-03-26 03:06:20|474.91|470.91|474.86|470.86|474.99|470.99|474.77|470.77|26
1616727990000|2021-03-26 03:06:30|474.88|470.88|474.98|470.98|474.98|470.98|474.88|470.88|15
1616728000000|2021-03-26 03:06:40|474.95|470.95|474.88|470.88|474.98|470.98|474.85|470.85|23
1616728010000|2021-03-26 03:06:50|474.83|470.83|474.82|470.82|474.89|470.89|474.82|470.82|11
1616728020000|2021-03-26 03:07:00|474.83|470.83|474.89|470.89|475.13|471.13|474.83|470.83|22
1616728030000|2021-03-26 03:07:10|474.86|470.86|474.9|470.9|475|471|474.86|470.86|11
1616728040000|2021-03-26 03:07:20|474.91|470.91|474.99|470.99|474.99|470.99|474.81|470.81|11
1616728050000|2021-03-26 03:07:30|474.98|470.98|475.24|471.24|475.27|471.27|474.98|470.98|12
1616728060000|2021-03-26 03:07:40|475.21|471.21|475.39|471.39|475.44|471.44|475.1|471.1|23
1616728070000|2021-03-26 03:07:50|475.35|471.35|475.58|471.58|475.58|471.58|475.35|471.35|28
1616728080000|2021-03-26 03:08:00|475.57|471.57|475.47|471.47|475.57|471.57|475.36|471.36|23
1616728090000|2021-03-26 03:08:10|475.48|471.48|475.56|471.56|475.57|471.57|475.42|471.42|20
1616728100000|2021-03-26 03:08:20|475.61|471.61|475.57|471.57|475.61|471.61|475.48|471.48|16
1616728110000|2021-03-26 03:08:30|475.56|471.56|475.63|471.63|475.66|471.66|475.54|471.54|16
1616728120000|2021-03-26 03:08:40|475.65|471.65|475.8|471.8|475.82|471.82|475.56|471.56|29
1616728130000|2021-03-26 03:08:50|475.79|471.79|475.64|471.64|475.84|471.84|475.63|471.63|25
1616728140000|2021-03-26 03:09:00|475.63|471.63|475.59|471.59|475.74|471.74|475.54|471.54|28
1616728150000|2021-03-26 03:09:10|475.58|471.58|475.82|471.82|475.82|471.82|475.58|471.58|15
1616728160000|2021-03-26 03:09:20|475.76|471.76|475.52|471.52|475.77|471.77|475.52|471.52|16
1616728170000|2021-03-26 03:09:30|475.53|471.53|475.52|471.52|475.56|471.56|475.52|471.52|12
1616728180000|2021-03-26 03:09:40|475.53|471.53|475.53|471.53|475.54|471.54|475.49|471.49|16
1616728190000|2021-03-26 03:09:50|475.52|471.52|475.54|471.54|475.55|471.55|475.52|471.52|16
1616728200000|2021-03-26 03:10:00|475.52|471.52|475.55|471.55|475.55|471.55|475.44|471.44|15
1616728210000|2021-03-26 03:10:10|475.53|471.53|475.53|471.53|475.55|471.55|475.47|471.47|21
1616728220000|2021-03-26 03:10:20|475.51|471.51|475.5|471.5|475.54|471.54|475.47|471.47|17
1616728230000|2021-03-26 03:10:30|475.49|471.49|475.43|471.43|475.54|471.54|475.42|471.42|19
1616728240000|2021-03-26 03:10:40|475.44|471.44|475.56|471.56|475.6|471.6|475.43|471.43|15
1616728250000|2021-03-26 03:10:50|475.6|471.6|475.54|471.54|475.61|471.61|475.51|471.51|13
1616728260000|2021-03-26 03:11:00|475.53|471.53|475.64|471.64|475.84|471.84|475.52|471.52|29
1616728270000|2021-03-26 03:11:10|475.84|471.84|475.71|471.71|475.86|471.86|475.66|471.66|21
1616728280000|2021-03-26 03:11:20|475.8|471.8|475.67|471.67|475.86|471.86|475.54|471.54|27
1616728290000|2021-03-26 03:11:30|475.66|471.66|475.69|471.69|475.75|471.75|475.59|471.59|14
1616728300000|2021-03-26 03:11:40|475.89|471.89|475.91|471.91|475.91|471.91|475.89|471.89|2
1616728310000|2021-03-26 03:11:50|475.92|471.92|476.17|472.17|476.17|472.17|475.89|471.89|11
1616728320000|2021-03-26 03:12:00|476.18|472.18|476.14|472.14|476.2|472.2|476.04|472.04|22
1616728330000|2021-03-26 03:12:10|476.1|472.1|475.98|471.98|476.1|472.1|475.98|471.98|27
1616728340000|2021-03-26 03:12:20|475.99|471.99|476.37|472.37|476.44|472.44|475.97|471.97|30
1616728350000|2021-03-26 03:12:30|476.33|472.33|476.37|472.37|476.41|472.41|476.3|472.3|24
1616728360000|2021-03-26 03:12:40|476.38|472.38|476.37|472.37|476.46|472.46|476.3|472.3|27
1616728370000|2021-03-26 03:12:50|476.31|472.31|476.71|472.71|476.72|472.72|476.25|472.25|25
1616728380000|2021-03-26 03:13:00|476.72|472.72|476.66|472.66|476.73|472.73|476.64|472.64|24
1616728390000|2021-03-26 03:13:10|476.68|472.68|476.97|472.97|477|473|476.68|472.68|17
1616728400000|2021-03-26 03:13:20|476.93|472.93|476.98|472.98|476.98|472.98|476.93|472.93|13
1616728410000|2021-03-26 03:13:30|476.95|472.95|477.04|473.04|477.07|473.07|476.95|472.95|19
1616728420000|2021-03-26 03:13:40|477.05|473.05|477.05|473.05|477.05|473.05|477|473|7
1616728430000|2021-03-26 03:13:50|477.01|473.01|477.06|473.06|477.08|473.08|476.96|472.96|23
1616728440000|2021-03-26 03:14:00|477.07|473.07|476.95|472.95|477.07|473.07|476.95|472.95|20
1616728450000|2021-03-26 03:14:10|476.92|472.92|476.96|472.96|476.96|472.96|476.91|472.91|9
1616728460000|2021-03-26 03:14:20|476.97|472.97|476.95|472.95|477|473|476.92|472.92|21
1616728470000|2021-03-26 03:14:30|476.96|472.96|476.94|472.94|477.01|473.01|476.94|472.94|24
1616728480000|2021-03-26 03:14:40|476.97|472.97|477.01|473.01|477.02|473.02|476.91|472.91|24
1616728490000|2021-03-26 03:14:50|477.02|473.02|476.97|472.97|477.02|473.02|476.94|472.94|17
1616728500000|2021-03-26 03:15:00|476.98|472.98|476.95|472.95|476.98|472.98|476.94|472.94|15
1616728510000|2021-03-26 03:15:10|476.96|472.96|476.98|472.98|476.98|472.98|476.92|472.92|7
1616728520000|2021-03-26 03:15:20|476.96|472.96|477.07|473.07|477.07|473.07|476.96|472.96|4
1616728530000|2021-03-26 03:15:30|477.04|473.04|477.03|473.03|477.06|473.06|477.01|473.01|17
1616728540000|2021-03-26 03:15:40|477.02|473.02|477.02|473.02|477.07|473.07|476.99|472.99|18
1616728550000|2021-03-26 03:15:50|477.03|473.03|477.09|473.09|477.09|473.09|477.02|473.02|6
1616728560000|2021-03-26 03:16:00|477.08|473.08|477.09|473.09|477.09|473.09|477.07|473.07|4
1616728570000|2021-03-26 03:16:10|477.08|473.08|477.25|473.25|477.29|473.29|477.08|473.08|12
1616728580000|2021-03-26 03:16:20|477.29|473.29|477.31|473.31|477.31|473.31|477.19|473.19|9
1616728590000|2021-03-26 03:16:30|477.27|473.27|477.32|473.32|477.32|473.32|477.27|473.27|6
1616728600000|2021-03-26 03:16:40|477.31|473.31|477.25|473.25|477.31|473.31|477.14|473.14|20
1616728610000|2021-03-26 03:16:50|477.23|473.23|477.31|473.31|477.31|473.31|477.23|473.23|5
1616728620000|2021-03-26 03:17:00|477.3|473.3|477.3|473.3|477.3|473.3|477.3|473.3|1
1616728630000|2021-03-26 03:17:10|477.29|473.29|477.23|473.23|477.3|473.3|477.23|473.23|16
1616728640000|2021-03-26 03:17:20|477.24|473.24|477.25|473.25|477.26|473.26|477.18|473.18|17
1616728650000|2021-03-26 03:17:30|477.21|473.21|477.2|473.2|477.25|473.25|477.18|473.18|9
1616728660000|2021-03-26 03:17:40|477.25|473.25|477.17|473.17|477.25|473.25|477.16|473.16|10
1616728670000|2021-03-26 03:17:50|477.25|473.25|477.21|473.21|477.26|473.26|477.18|473.18|12
1616728680000|2021-03-26 03:18:00|477.22|473.22|477.2|473.2|477.27|473.27|477.2|473.2|7
1616728690000|2021-03-26 03:18:10|477.19|473.19|477.24|473.24|477.25|473.25|477.19|473.19|8
1616728700000|2021-03-26 03:18:20|477.25|473.25|477.23|473.23|477.29|473.29|477.21|473.21|8
1616728710000|2021-03-26 03:18:30|477.22|473.22|477.22|473.22|477.27|473.27|477.21|473.21|10
1616728720000|2021-03-26 03:18:40|477.26|473.26|477.2|473.2|477.27|473.27|477.2|473.2|9
1616728730000|2021-03-26 03:18:50|477.17|473.17|477.14|473.14|477.17|473.17|477.14|473.14|11
1616728740000|2021-03-26 03:19:00|477.13|473.13|477.38|473.38|477.42|473.42|477.13|473.13|22
1616728750000|2021-03-26 03:19:10|477.37|473.37|477.31|473.31|477.39|473.39|477.28|473.28|17
1616728760000|2021-03-26 03:19:20|477.3|473.3|477.34|473.34|477.39|473.39|477.3|473.3|22
1616728770000|2021-03-26 03:19:30|477.33|473.33|477.35|473.35|477.39|473.39|477.33|473.33|15
1616728780000|2021-03-26 03:19:40|477.3|473.3|477.27|473.27|477.32|473.32|477.25|473.25|14
1616728790000|2021-03-26 03:19:50|477.28|473.28|477.22|473.22|477.28|473.28|477.21|473.21|18
1616728800000|2021-03-26 03:20:00|477.21|473.21|477.19|473.19|477.23|473.23|477.19|473.19|10
1616728810000|2021-03-26 03:20:10|477.18|473.18|477.06|473.06|477.18|473.18|477|473|20
1616728820000|2021-03-26 03:20:20|477.07|473.07|477.19|473.19|477.2|473.2|477.07|473.07|15
1616728830000|2021-03-26 03:20:30|477.2|473.2|477.37|473.37|477.39|473.39|477.2|473.2|29
1616728840000|2021-03-26 03:20:40|477.36|473.36|477.23|473.23|477.36|473.36|477.18|473.18|29
1616728850000|2021-03-26 03:20:50|477.21|473.21|477.29|473.29|477.34|473.34|477.21|473.21|19
1616728860000|2021-03-26 03:21:00|477.21|473.21|477.23|473.23|477.29|473.29|477.17|473.17|23
1616728870000|2021-03-26 03:21:10|477.22|473.22|477.23|473.23|477.23|473.23|477.16|473.16|20
1616728880000|2021-03-26 03:21:20|477.21|473.21|477.22|473.22|477.23|473.23|477.16|473.16|13
1616728890000|2021-03-26 03:21:30|477.21|473.21|477.22|473.22|477.23|473.23|477.17|473.17|10
1616728900000|2021-03-26 03:21:40|477.23|473.23|477.3|473.3|477.31|473.31|477.23|473.23|6
1616728910000|2021-03-26 03:21:50|477.29|473.29|477.3|473.3|477.32|473.32|477.21|473.21|11
1616728920000|2021-03-26 03:22:00|477.31|473.31|477.3|473.3|477.32|473.32|477.28|473.28|13
1616728930000|2021-03-26 03:22:10|477.31|473.31|477.3|473.3|477.31|473.31|477.28|473.28|12
1616728940000|2021-03-26 03:22:20|477.28|473.28|477.29|473.29|477.3|473.3|477.22|473.22|16
1616728950000|2021-03-26 03:22:30|477.26|473.26|477.2|473.2|477.27|473.27|477.19|473.19|15
1616728960000|2021-03-26 03:22:40|477.22|473.22|477.26|473.26|477.27|473.27|477.21|473.21|16
1616728970000|2021-03-26 03:22:50|477.27|473.27|477.27|473.27|477.28|473.28|477.27|473.27|3
1616728980000|2021-03-26 03:23:00|477.28|473.28|477.3|473.3|477.32|473.32|477.28|473.28|5
1616728990000|2021-03-26 03:23:10|477.29|473.29|477.51|473.51|477.51|473.51|477.29|473.29|22
1616729000000|2021-03-26 03:23:20|477.5|473.5|477.55|473.55|477.56|473.56|477.48|473.48|15
1616729010000|2021-03-26 03:23:30|477.54|473.54|477.39|473.39|477.54|473.54|477.39|473.39|24
1616729020000|2021-03-26 03:23:40|477.4|473.4|477.52|473.52|477.52|473.52|477.4|473.4|24
1616729030000|2021-03-26 03:23:50|477.51|473.51|477.51|473.51|477.53|473.53|477.51|473.51|12
1616729040000|2021-03-26 03:24:00|477.5|473.5|477.52|473.52|477.52|473.52|477.44|473.44|9
1616729050000|2021-03-26 03:24:10|477.54|473.54|477.57|473.57|477.6|473.6|477.54|473.54|11
1616729060000|2021-03-26 03:24:20|477.56|473.56|477.57|473.57|477.59|473.59|477.53|473.53|20
1616729070000|2021-03-26 03:24:30|477.58|473.58|477.54|473.54|477.66|473.66|477.51|473.51|21
1616729080000|2021-03-26 03:24:40|477.52|473.52|477.98|473.98|477.98|473.98|477.52|473.52|23
1616729090000|2021-03-26 03:24:50|477.99|473.99|477.98|473.98|478.04|474.04|477.96|473.96|22
1616729100000|2021-03-26 03:25:00|478|474|478.15|474.15|478.21|474.21|477.9|473.9|29
1616729110000|2021-03-26 03:25:10|478.1|474.1|478.12|474.12|478.12|474.12|478.09|474.09|10
1616729120000|2021-03-26 03:25:20|478.13|474.13|478.17|474.17|478.21|474.21|478.13|474.13|20
1616729130000|2021-03-26 03:25:30|478.18|474.18|478.14|474.14|478.36|474.36|478.13|474.13|22
1616729140000|2021-03-26 03:25:40|478.15|474.15|478.39|474.39|478.39|474.39|478.14|474.14|22
1616729150000|2021-03-26 03:25:50|478.42|474.42|478.22|474.22|478.42|474.42|478.22|474.22|18
1616729160000|2021-03-26 03:26:00|478.26|474.26|478.18|474.18|478.26|474.26|478.15|474.15|17
1616729170000|2021-03-26 03:26:10|478.17|474.17|478.11|474.11|478.19|474.19|478.1|474.1|19
1616729180000|2021-03-26 03:26:20|478.1|474.1|478.18|474.18|478.19|474.19|478.1|474.1|14
1616729190000|2021-03-26 03:26:30|478.25|474.25|478.27|474.27|478.32|474.32|478.21|474.21|30
1616729200000|2021-03-26 03:26:40|478.26|474.26|478.25|474.25|478.39|474.39|478.23|474.23|26
1616729210000|2021-03-26 03:26:50|478.24|474.24|478.21|474.21|478.27|474.27|478.18|474.18|18
1616729220000|2021-03-26 03:27:00|478.23|474.23|478.29|474.29|478.34|474.34|478.23|474.23|20
1616729230000|2021-03-26 03:27:10|478.25|474.25|478.26|474.26|478.32|474.32|478.2|474.2|19
1616729240000|2021-03-26 03:27:20|478.24|474.24|478.21|474.21|478.26|474.26|478.21|474.21|19
1616729250000|2021-03-26 03:27:30|478.22|474.22|478.22|474.22|478.23|474.23|478.21|474.21|11
1616729260000|2021-03-26 03:27:40|478.23|474.23|478.19|474.19|478.24|474.24|478.19|474.19|15
1616729270000|2021-03-26 03:27:50|478.2|474.2|478.17|474.17|478.2|474.2|478.15|474.15|18
1616729280000|2021-03-26 03:28:00|478.16|474.16|478.16|474.16|478.22|474.22|478.16|474.16|15
1616729290000|2021-03-26 03:28:10|478.17|474.17|478.14|474.14|478.25|474.25|478.14|474.14|11
1616729300000|2021-03-26 03:28:20|478.16|474.16|478.2|474.2|478.21|474.21|478.15|474.15|18
1616729310000|2021-03-26 03:28:30|478.19|474.19|478.15|474.15|478.2|474.2|478.14|474.14|11
1616729320000|2021-03-26 03:28:40|478.14|474.14|478.23|474.23|478.23|474.23|478.14|474.14|8
1616729330000|2021-03-26 03:28:50|478.21|474.21|478.21|474.21|478.24|474.24|478.21|474.21|6
1616729340000|2021-03-26 03:29:00|478.22|474.22|478.22|474.22|478.22|474.22|478.21|474.21|3
1616729350000|2021-03-26 03:29:10|478.23|474.23|478.2|474.2|478.23|474.23|478.2|474.2|3
1616729360000|2021-03-26 03:29:20|478.22|474.22|478.19|474.19|478.26|474.26|478.19|474.19|10
1616729370000|2021-03-26 03:29:30|478.2|474.2|478.21|474.21|478.22|474.22|478.19|474.19|11
1616729380000|2021-03-26 03:29:40|478.22|474.22|478.23|474.23|478.24|474.24|478.2|474.2|11
1616729390000|2021-03-26 03:29:50|478.22|474.22|478.23|474.23|478.26|474.26|478.22|474.22|11
1616729400000|2021-03-26 03:30:00|478.21|474.21|478.29|474.29|478.29|474.29|478.2|474.2|15
1616729410000|2021-03-26 03:30:10|478.32|474.32|478.18|474.18|478.32|474.32|478.18|474.18|18
1616729420000|2021-03-26 03:30:20|478.21|474.21|478.32|474.32|478.32|474.32|478.17|474.17|14
1616729430000|2021-03-26 03:30:30|478.31|474.31|478.21|474.21|478.33|474.33|478.21|474.21|26
1616729440000|2021-03-26 03:30:40|478.22|474.22|478.59|474.59|478.59|474.59|478.21|474.21|20
1616729450000|2021-03-26 03:30:50|478.58|474.58|478.72|474.72|478.74|474.74|478.48|474.48|25
1616729460000|2021-03-26 03:31:00|478.74|474.74|478.76|474.76|478.77|474.77|478.66|474.66|17
1616729470000|2021-03-26 03:31:10|478.75|474.75|478.67|474.67|478.75|474.75|478.58|474.58|16
1616729480000|2021-03-26 03:31:20|478.64|474.64|478.93|474.93|478.93|474.93|478.64|474.64|30
1616729490000|2021-03-26 03:31:30|478.95|474.95|479.07|475.07|479.11|475.11|478.84|474.84|17
1616729500000|2021-03-26 03:31:40|479.08|475.08|479.03|475.03|479.08|475.08|479.02|475.02|8
1616729510000|2021-03-26 03:31:50|479.02|475.02|478.93|474.93|479.02|475.02|478.9|474.9|13
1616729520000|2021-03-26 03:32:00|478.89|474.89|478.74|474.74|478.89|474.89|478.72|474.72|16
1616729530000|2021-03-26 03:32:10|478.61|474.61|478.58|474.58|478.66|474.66|478.55|474.55|15
1616729540000|2021-03-26 03:32:20|478.56|474.56|478.56|474.56|478.6|474.6|478.54|474.54|14
1616729550000|2021-03-26 03:32:30|478.54|474.54|478.45|474.45|478.54|474.54|478.43|474.43|16
1616729560000|2021-03-26 03:32:40|478.44|474.44|478.57|474.57|478.58|474.58|478.44|474.44|16
1616729570000|2021-03-26 03:32:50|478.59|474.59|478.51|474.51|478.59|474.59|478.47|474.47|23
1616729580000|2021-03-26 03:33:00|478.52|474.52|478.38|474.38|478.53|474.53|478.38|474.38|20
1616729590000|2021-03-26 03:33:10|478.39|474.39|478.19|474.19|478.39|474.39|478.19|474.19|10
1616729600000|2021-03-26 03:33:20|478.18|474.18|478.11|474.11|478.26|474.26|478.09|474.09|21
1616729610000|2021-03-26 03:33:30|478.1|474.1|478.09|474.09|478.12|474.12|478.07|474.07|21
1616729620000|2021-03-26 03:33:40|478.07|474.07|478.02|474.02|478.09|474.09|478.02|474.02|13
1616729630000|2021-03-26 03:33:50|478.01|474.01|478.01|474.01|478.01|474.01|478|474|11
1616729640000|2021-03-26 03:34:00|478|474|478|474|478.01|474.01|477.99|473.99|9
1616729650000|2021-03-26 03:34:10|477.96|473.96|477.79|473.79|477.96|473.96|477.79|473.79|16
1616729660000|2021-03-26 03:34:20|477.8|473.8|477.69|473.69|477.8|473.8|477.69|473.69|16
1616729670000|2021-03-26 03:34:30|477.7|473.7|477.82|473.82|477.83|473.83|477.7|473.7|20
1616729680000|2021-03-26 03:34:40|477.78|473.78|477.76|473.76|477.82|473.82|477.75|473.75|17
1616729690000|2021-03-26 03:34:50|477.75|473.75|477.9|473.9|477.91|473.91|477.75|473.75|15
1616729700000|2021-03-26 03:35:00|477.94|473.94|477.93|473.93|478|474|477.87|473.87|12
1616729710000|2021-03-26 03:35:10|477.94|473.94|478|474|478|474|477.93|473.93|7
1616729720000|2021-03-26 03:35:20|477.99|473.99|478.23|474.23|478.26|474.26|477.97|473.97|26
1616729730000|2021-03-26 03:35:30|478.24|474.24|478.04|474.04|478.24|474.24|478.04|474.04|26
1616729740000|2021-03-26 03:35:40|478.07|474.07|478.06|474.06|478.07|474.07|478.05|474.05|7
1616729750000|2021-03-26 03:35:50|478.07|474.07|478.08|474.08|478.09|474.09|478.06|474.06|7
1616729760000|2021-03-26 03:36:00|478.09|474.09|478.04|474.04|478.09|474.09|478.03|474.03|9
1616729770000|2021-03-26 03:36:10|478.05|474.05|478.04|474.04|478.05|474.05|478.04|474.04|2
1616729780000|2021-03-26 03:36:20|478|474|477.96|473.96|478.01|474.01|477.96|473.96|8
1616729800000|2021-03-26 03:36:40|477.97|473.97|477.96|473.96|477.97|473.97|477.96|473.96|2
1616729820000|2021-03-26 03:37:00|477.95|473.95|478.17|474.17|478.23|474.23|477.95|473.95|16
1616729830000|2021-03-26 03:37:10|478.18|474.18|478.17|474.17|478.2|474.2|478.16|474.16|5
1616729840000|2021-03-26 03:37:20|478.16|474.16|478.06|474.06|478.16|474.16|478.05|474.05|8
1616729850000|2021-03-26 03:37:30|478.05|474.05|478.03|474.03|478.05|474.05|478.02|474.02|5
1616729860000|2021-03-26 03:37:40|478|474|477.96|473.96|478.01|474.01|477.94|473.94|9
1616729870000|2021-03-26 03:37:50|477.95|473.95|477.96|473.96|477.96|473.96|477.95|473.95|2
1616729880000|2021-03-26 03:38:00|477.98|473.98|477.88|473.88|477.98|473.98|477.81|473.81|16
1616729890000|2021-03-26 03:38:10|477.89|473.89|477.9|473.9|477.92|473.92|477.89|473.89|10
1616729900000|2021-03-26 03:38:20|477.89|473.89|477.91|473.91|477.92|473.92|477.85|473.85|11
1616729910000|2021-03-26 03:38:30|477.9|473.9|477.87|473.87|477.91|473.91|477.82|473.82|14
1616729920000|2021-03-26 03:38:40|477.86|473.86|477.81|473.81|477.88|473.88|477.8|473.8|16
1616729930000|2021-03-26 03:38:50|477.82|473.82|477.83|473.83|477.84|473.84|477.82|473.82|9
1616729940000|2021-03-26 03:39:00|477.84|473.84|477.84|473.84|477.84|473.84|477.84|473.84|1
1616729950000|2021-03-26 03:39:10|477.83|473.83|477.84|473.84|477.84|473.84|477.82|473.82|6
1616729960000|2021-03-26 03:39:20|477.86|473.86|477.88|473.88|477.88|473.88|477.86|473.86|3
1616729970000|2021-03-26 03:39:30|477.87|473.87|477.81|473.81|477.88|473.88|477.81|473.81|12
1616729980000|2021-03-26 03:39:40|477.82|473.82|477.83|473.83|477.83|473.83|477.81|473.81|8
1616729990000|2021-03-26 03:39:50|477.84|473.84|477.85|473.85|477.85|473.85|477.83|473.83|6
1616730000000|2021-03-26 03:40:00|477.84|473.84|477.85|473.85|477.88|473.88|477.84|473.84|13
1616730010000|2021-03-26 03:40:10|477.86|473.86|477.86|473.86|477.86|473.86|477.85|473.85|3
1616730020000|2021-03-26 03:40:20|477.85|473.85|477.85|473.85|477.85|473.85|477.85|473.85|1
1616730030000|2021-03-26 03:40:30|477.86|473.86|477.78|473.78|477.86|473.86|477.78|473.78|5
1616730040000|2021-03-26 03:40:40|477.79|473.79|477.84|473.84|477.84|473.84|477.78|473.78|9
1616730050000|2021-03-26 03:40:50|477.81|473.81|477.81|473.81|477.81|473.81|477.81|473.81|1
1616730060000|2021-03-26 03:41:00|477.83|473.83|477.85|473.85|477.85|473.85|477.83|473.83|7
1616730070000|2021-03-26 03:41:10|477.86|473.86|477.87|473.87|477.87|473.87|477.86|473.86|2
1616730080000|2021-03-26 03:41:20|477.85|473.85|477.88|473.88|477.88|473.88|477.85|473.85|4
1616730090000|2021-03-26 03:41:30|477.87|473.87|477.86|473.86|477.9|473.9|477.86|473.86|7
1616730100000|2021-03-26 03:41:40|477.87|473.87|478.12|474.12|478.14|474.14|477.87|473.87|12
1616730110000|2021-03-26 03:41:50|478.15|474.15|478.04|474.04|478.21|474.21|478.03|474.03|20
1616730120000|2021-03-26 03:42:00|478.03|474.03|478.14|474.14|478.14|474.14|478.03|474.03|24
1616730130000|2021-03-26 03:42:10|478.13|474.13|478.11|474.11|478.18|474.18|478.1|474.1|22
1616730140000|2021-03-26 03:42:20|478.12|474.12|478.2|474.2|478.24|474.24|478.11|474.11|22
1616730150000|2021-03-26 03:42:30|478.19|474.19|478.27|474.27|478.28|474.28|478.14|474.14|13
1616730160000|2021-03-26 03:42:40|478.42|474.42|478.38|474.38|478.42|474.42|478.34|474.34|10
1616730170000|2021-03-26 03:42:50|478.32|474.32|478.42|474.42|478.42|474.42|478.32|474.32|21
1616730180000|2021-03-26 03:43:00|478.41|474.41|478.44|474.44|478.72|474.72|478.36|474.36|33
1616730190000|2021-03-26 03:43:10|478.42|474.42|478.82|474.82|478.85|474.85|478.42|474.42|26
1616730200000|2021-03-26 03:43:20|478.88|474.88|479.05|475.05|479.08|475.08|478.88|474.88|20
1616730210000|2021-03-26 03:43:30|479.07|475.07|478.94|474.94|479.07|475.07|478.91|474.91|23
1616730220000|2021-03-26 03:43:40|478.93|474.93|478.92|474.92|478.97|474.97|478.86|474.86|22
1616730230000|2021-03-26 03:43:50|478.93|474.93|478.97|474.97|478.99|474.99|478.88|474.88|21
1616730240000|2021-03-26 03:44:00|478.98|474.98|479.01|475.01|479.01|475.01|478.96|474.96|16
1616730250000|2021-03-26 03:44:10|478.99|474.99|479.11|475.11|479.12|475.12|478.97|474.97|11
1616730260000|2021-03-26 03:44:20|479.08|475.08|478.92|474.92|479.12|475.12|478.91|474.91|25
1616730270000|2021-03-26 03:44:30|478.91|474.91|478.85|474.85|478.91|474.91|478.82|474.82|15
1616730280000|2021-03-26 03:44:40|478.8|474.8|478.87|474.87|478.88|474.88|478.72|474.72|18
1616730290000|2021-03-26 03:44:50|478.88|474.88|478.86|474.86|478.88|474.88|478.84|474.84|12
1616730300000|2021-03-26 03:45:00|478.84|474.84|478.88|474.88|478.99|474.99|478.84|474.84|6
1616730310000|2021-03-26 03:45:10|478.91|474.91|478.89|474.89|478.91|474.91|478.88|474.88|3
1616730320000|2021-03-26 03:45:20|478.96|474.96|479.07|475.07|479.11|475.11|478.96|474.96|23
1616730330000|2021-03-26 03:45:30|479.08|475.08|479.03|475.03|479.1|475.1|478.99|474.99|27
1616730340000|2021-03-26 03:45:40|479.01|475.01|479.09|475.09|479.09|475.09|479|475|13
1616730350000|2021-03-26 03:45:50|479.07|475.07|479.04|475.04|479.09|475.09|479.02|475.02|10
1616730360000|2021-03-26 03:46:00|479.02|475.02|479.04|475.04|479.04|475.04|478.96|474.96|18
1616730370000|2021-03-26 03:46:10|479|475|479.04|475.04|479.04|475.04|479|475|6
1616730380000|2021-03-26 03:46:20|479.01|475.01|479.05|475.05|479.05|475.05|479.01|475.01|14
1616730390000|2021-03-26 03:46:30|479.04|475.04|478.98|474.98|479.04|475.04|478.97|474.97|14
1616730400000|2021-03-26 03:46:40|479.01|475.01|478.86|474.86|479.01|475.01|478.81|474.81|16
1616730410000|2021-03-26 03:46:50|478.85|474.85|478.85|474.85|478.87|474.87|478.85|474.85|9
1616730420000|2021-03-26 03:47:00|478.86|474.86|478.81|474.81|478.86|474.86|478.81|474.81|5
1616730430000|2021-03-26 03:47:10|478.8|474.8|478.8|474.8|478.82|474.82|478.79|474.79|14
1616730440000|2021-03-26 03:47:20|478.81|474.81|478.69|474.69|478.81|474.81|478.69|474.69|13
1616730450000|2021-03-26 03:47:30|478.71|474.71|478.53|474.53|478.71|474.71|478.51|474.51|22
1616730460000|2021-03-26 03:47:40|478.55|474.55|478.4|474.4|478.56|474.56|478.39|474.39|22
1616730470000|2021-03-26 03:47:50|478.39|474.39|478.2|474.2|478.43|474.43|478.2|474.2|20
1616730480000|2021-03-26 03:48:00|478.21|474.21|478.28|474.28|478.28|474.28|478.2|474.2|15
1616730490000|2021-03-26 03:48:10|478.27|474.27|478.04|474.04|478.27|474.27|478.04|474.04|18
1616730500000|2021-03-26 03:48:20|478.03|474.03|478.1|474.1|478.14|474.14|478|474|23
1616730510000|2021-03-26 03:48:30|478.08|474.08|478.11|474.11|478.11|474.11|478.07|474.07|15
1616730520000|2021-03-26 03:48:40|478.1|474.1|478.14|474.14|478.2|474.2|478.1|474.1|14
1616730530000|2021-03-26 03:48:50|478.13|474.13|478.09|474.09|478.13|474.13|478.03|474.03|21
1616730540000|2021-03-26 03:49:00|478.08|474.08|478.11|474.11|478.11|474.11|478.01|474.01|17
1616730550000|2021-03-26 03:49:10|478.12|474.12|478.06|474.06|478.13|474.13|478.03|474.03|22
1616730560000|2021-03-26 03:49:20|478.05|474.05|478.11|474.11|478.11|474.11|478.05|474.05|12
1616730570000|2021-03-26 03:49:30|478.14|474.14|478.07|474.07|478.16|474.16|478.07|474.07|10
1616730580000|2021-03-26 03:49:40|478.08|474.08|478.06|474.06|478.08|474.08|478.05|474.05|12
1616730590000|2021-03-26 03:49:50|478.05|474.05|478.07|474.07|478.08|474.08|478.05|474.05|13
1616730600000|2021-03-26 03:50:00|478.08|474.08|478.08|474.08|478.08|474.08|478.06|474.06|4
1616730610000|2021-03-26 03:50:10|478.06|474.06|478.1|474.1|478.1|474.1|478.04|474.04|9
1616730620000|2021-03-26 03:50:20|478.12|474.12|478.1|474.1|478.12|474.12|478.07|474.07|6
1616730630000|2021-03-26 03:50:30|478.11|474.11|478.08|474.08|478.11|474.11|478.01|474.01|14
1616730640000|2021-03-26 03:50:40|478.07|474.07|478.09|474.09|478.09|474.09|478.03|474.03|24
1616730650000|2021-03-26 03:50:50|478.07|474.07|478.08|474.08|478.09|474.09|478.07|474.07|11
1616730660000|2021-03-26 03:51:00|478.07|474.07|478.06|474.06|478.09|474.09|478.04|474.04|8
1616730670000|2021-03-26 03:51:10|478.05|474.05|477.94|473.94|478.07|474.07|477.94|473.94|21
1616730680000|2021-03-26 03:51:20|477.95|473.95|477.94|473.94|477.97|473.97|477.94|473.94|10
1616730690000|2021-03-26 03:51:30|477.95|473.95|477.98|473.98|477.98|473.98|477.94|473.94|13
1616730700000|2021-03-26 03:51:40|478.02|474.02|477.95|473.95|478.02|474.02|477.95|473.95|18
1616730710000|2021-03-26 03:51:50|477.94|473.94|477.91|473.91|477.94|473.94|477.91|473.91|5
1616730720000|2021-03-26 03:52:00|477.89|473.89|477.83|473.83|477.91|473.91|477.83|473.83|9
1616730730000|2021-03-26 03:52:10|477.84|473.84|477.83|473.83|477.84|473.84|477.83|473.83|12
1616730740000|2021-03-26 03:52:20|477.84|473.84|477.83|473.83|477.84|473.84|477.83|473.83|2
1616730750000|2021-03-26 03:52:30|477.84|473.84|477.83|473.83|477.84|473.84|477.83|473.83|4
1616730760000|2021-03-26 03:52:40|477.84|473.84|477.82|473.82|477.84|473.84|477.82|473.82|9
1616730770000|2021-03-26 03:52:50|477.83|473.83|477.95|473.95|477.95|473.95|477.77|473.77|21
1616730780000|2021-03-26 03:53:00|477.93|473.93|477.84|473.84|477.93|473.93|477.83|473.83|7
1616730790000|2021-03-26 03:53:10|477.83|473.83|478.03|474.03|478.04|474.04|477.82|473.82|19
1616730800000|2021-03-26 03:53:20|478.04|474.04|478.04|474.04|478.04|474.04|478.03|474.03|3
1616730810000|2021-03-26 03:53:30|478.05|474.05|478.07|474.07|478.07|474.07|478.05|474.05|2
1616730820000|2021-03-26 03:53:40|478.06|474.06|478.06|474.06|478.06|474.06|478.06|474.06|1
1616730830000|2021-03-26 03:53:50|478.04|474.04|478.01|474.01|478.04|474.04|477.96|473.96|9
1616730840000|2021-03-26 03:54:00|478.02|474.02|477.85|473.85|478.08|474.08|477.85|473.85|10
1616730850000|2021-03-26 03:54:10|477.84|473.84|477.82|473.82|477.85|473.85|477.82|473.82|9
1616730860000|2021-03-26 03:54:20|477.83|473.83|477.85|473.85|477.85|473.85|477.83|473.83|8
1616730870000|2021-03-26 03:54:30|477.84|473.84|477.96|473.96|478.06|474.06|477.84|473.84|8
1616730880000|2021-03-26 03:54:40|478|474|478|474|478|474|478|474|1
1616730890000|2021-03-26 03:54:50|477.98|473.98|477.99|473.99|477.99|473.99|477.96|473.96|15
1616730900000|2021-03-26 03:55:00|477.97|473.97|478.07|474.07|478.1|474.1|477.95|473.95|8
1616730910000|2021-03-26 03:55:10|478.08|474.08|478.07|474.07|478.08|474.08|477.91|473.91|15
1616730920000|2021-03-26 03:55:20|477.92|473.92|478.07|474.07|478.07|474.07|477.92|473.92|10
1616730930000|2021-03-26 03:55:30|477.86|473.86|477.87|473.87|477.9|473.9|477.86|473.86|22
1616730940000|2021-03-26 03:55:40|477.88|473.88|477.87|473.87|477.88|473.88|477.87|473.87|2
1616730950000|2021-03-26 03:55:50|477.86|473.86|477.86|473.86|477.86|473.86|477.86|473.86|1
1616730960000|2021-03-26 03:56:00|477.82|473.82|477.81|473.81|477.82|473.82|477.81|473.81|4
1616730970000|2021-03-26 03:56:10|477.82|473.82|477.8|473.8|477.83|473.83|477.79|473.79|4
1616730980000|2021-03-26 03:56:20|477.81|473.81|477.81|473.81|477.82|473.82|477.81|473.81|3
1616730990000|2021-03-26 03:56:30|477.8|473.8|477.81|473.81|477.81|473.81|477.8|473.8|2
1616731000000|2021-03-26 03:56:40|477.8|473.8|477.82|473.82|477.86|473.86|477.8|473.8|5
1616731010000|2021-03-26 03:56:50|477.83|473.83|477.86|473.86|477.86|473.86|477.82|473.82|9
1616731020000|2021-03-26 03:57:00|477.85|473.85|477.82|473.82|477.97|473.97|477.82|473.82|11
1616731030000|2021-03-26 03:57:10|477.83|473.83|477.83|473.83|477.88|473.88|477.83|473.83|3
1616731040000|2021-03-26 03:57:20|477.82|473.82|477.83|473.83|477.88|473.88|477.82|473.82|4
1616731050000|2021-03-26 03:57:30|477.88|473.88|477.9|473.9|477.9|473.9|477.82|473.82|7
1616731060000|2021-03-26 03:57:40|477.88|473.88|477.9|473.9|477.9|473.9|477.88|473.88|7
1616731070000|2021-03-26 03:57:50|477.89|473.89|477.95|473.95|477.95|473.95|477.82|473.82|8
1616731080000|2021-03-26 03:58:00|477.94|473.94|477.95|473.95|477.95|473.95|477.94|473.94|2
1616731090000|2021-03-26 03:58:10|478|474|478.02|474.02|478.02|474.02|477.99|473.99|3
1616731100000|2021-03-26 03:58:20|478.03|474.03|478.02|474.02|478.03|474.03|478.01|474.01|9
1616731110000|2021-03-26 03:58:30|477.98|473.98|477.98|473.98|477.98|473.98|477.98|473.98|1
1616731120000|2021-03-26 03:58:40|477.97|473.97|478.05|474.05|478.1|474.1|477.97|473.97|8
1616731130000|2021-03-26 03:58:50|478.06|474.06|478.07|474.07|478.07|474.07|478.04|474.04|6
1616731140000|2021-03-26 03:59:00|478.05|474.05|478.04|474.04|478.07|474.07|478.04|474.04|7
1616731150000|2021-03-26 03:59:10|478.03|474.03|478.06|474.06|478.12|474.12|478.03|474.03|9
1616731160000|2021-03-26 03:59:20|478.18|474.18|478.18|474.18|478.18|474.18|478.15|474.15|7
1616731170000|2021-03-26 03:59:30|478.19|474.19|478.2|474.2|478.2|474.2|478.18|474.18|5
1616731180000|2021-03-26 03:59:40|478.19|474.19|478.19|474.19|478.2|474.2|478.18|474.18|5
1616731190000|2021-03-26 03:59:50|478.2|474.2|478.17|474.17|478.2|474.2|478.14|474.14|5
1616731200000|2021-03-26 04:00:00|478.19|474.19|478.45|474.45|478.45|474.45|478.19|474.19|22
1616731210000|2021-03-26 04:00:10|478.46|474.46|478.58|474.58|478.64|474.64|478.28|474.28|26
1616731220000|2021-03-26 04:00:20|478.56|474.56|478.56|474.56|478.61|474.61|478.44|474.44|26
1616731230000|2021-03-26 04:00:30|478.5|474.5|478.55|474.55|478.59|474.59|478.46|474.46|21
1616731240000|2021-03-26 04:00:40|478.59|474.59|478.67|474.67|478.75|474.75|478.58|474.58|18
1616731250000|2021-03-26 04:00:50|478.68|474.68|478.57|474.57|478.68|474.68|478.57|474.57|19
1616731260000|2021-03-26 04:01:00|478.56|474.56|478.52|474.52|478.59|474.59|478.5|474.5|22
1616731270000|2021-03-26 04:01:10|478.49|474.49|478.1|474.1|478.49|474.49|478.1|474.1|15
1616731280000|2021-03-26 04:01:20|478.12|474.12|478.02|474.02|478.13|474.13|478.01|474.01|18
1616731290000|2021-03-26 04:01:30|477.93|473.93|477.84|473.84|477.93|473.93|477.84|473.84|29
1616731300000|2021-03-26 04:01:40|477.82|473.82|477.53|473.53|477.84|473.84|477.53|473.53|21
1616731310000|2021-03-26 04:01:50|477.52|473.52|477.23|473.23|477.53|473.53|477.23|473.23|19
1616731320000|2021-03-26 04:02:00|477.22|473.22|477.26|473.26|477.27|473.27|477.21|473.21|17
1616731330000|2021-03-26 04:02:10|477.24|473.24|477.23|473.23|477.35|473.35|477.23|473.23|21
1616731340000|2021-03-26 04:02:20|477.24|473.24|476.95|472.95|477.24|473.24|476.95|472.95|12
1616731350000|2021-03-26 04:02:30|476.94|472.94|476.84|472.84|476.97|472.97|476.82|472.82|22
1616731360000|2021-03-26 04:02:40|476.83|472.83|476.77|472.77|476.89|472.89|476.77|472.77|25
1616731370000|2021-03-26 04:02:50|476.79|472.79|476.93|472.93|476.96|472.96|476.77|472.77|19
1616731380000|2021-03-26 04:03:00|476.94|472.94|476.6|472.6|476.95|472.95|476.58|472.58|24
1616731390000|2021-03-26 04:03:10|476.61|472.61|476.99|472.99|477.01|473.01|476.61|472.61|29
1616731400000|2021-03-26 04:03:20|477.02|473.02|476.98|472.98|477.02|473.02|476.85|472.85|28
1616731410000|2021-03-26 04:03:30|476.97|472.97|477.39|473.39|477.49|473.49|476.96|472.96|27
1616731420000|2021-03-26 04:03:40|477.38|473.38|477.55|473.55|477.56|473.56|477.38|473.38|19
1616731430000|2021-03-26 04:03:50|477.53|473.53|477.74|473.74|477.74|473.74|477.49|473.49|23
1616731440000|2021-03-26 04:04:00|477.82|473.82|477.78|473.78|477.83|473.83|477.7|473.7|17
1616731450000|2021-03-26 04:04:10|477.77|473.77|477.48|473.48|477.79|473.79|477.48|473.48|18
1616731460000|2021-03-26 04:04:20|477.47|473.47|477.47|473.47|477.51|473.51|477.46|473.46|20
1616731470000|2021-03-26 04:04:30|477.46|473.46|477.47|473.47|477.51|473.51|477.45|473.45|15
1616731480000|2021-03-26 04:04:40|477.49|473.49|477.48|473.48|477.6|473.6|477.42|473.42|23
1616731490000|2021-03-26 04:04:50|477.47|473.47|477.61|473.61|477.62|473.62|477.47|473.47|21
1616731500000|2021-03-26 04:05:00|477.6|473.6|477.59|473.59|477.64|473.64|477.53|473.53|25
1616731510000|2021-03-26 04:05:10|477.62|473.62|477.52|473.52|477.62|473.62|477.5|473.5|22
1616731520000|2021-03-26 04:05:20|477.53|473.53|477.56|473.56|477.6|473.6|477.53|473.53|20
1616731530000|2021-03-26 04:05:30|477.54|473.54|477.49|473.49|477.63|473.63|477.49|473.49|30
1616731540000|2021-03-26 04:05:40|477.5|473.5|477.37|473.37|477.5|473.5|477.32|473.32|27
1616731550000|2021-03-26 04:05:50|477.38|473.38|477.38|473.38|477.39|473.39|477.37|473.37|7
1616731560000|2021-03-26 04:06:00|477.39|473.39|477.62|473.62|477.62|473.62|477.39|473.39|14
1616731570000|2021-03-26 04:06:10|477.63|473.63|477.69|473.69|477.69|473.69|477.63|473.63|7
1616731580000|2021-03-26 04:06:20|477.7|473.7|477.64|473.64|477.7|473.7|477.59|473.59|20
1616731590000|2021-03-26 04:06:30|477.63|473.63|477.38|473.38|477.64|473.64|477.36|473.36|20
1616731600000|2021-03-26 04:06:40|477.39|473.39|477.39|473.39|477.42|473.42|477.38|473.38|16
1616731610000|2021-03-26 04:06:50|477.4|473.4|477.41|473.41|477.44|473.44|477.38|473.38|8
1616731620000|2021-03-26 04:07:00|477.42|473.42|477.4|473.4|477.43|473.43|477.39|473.39|7
1616731630000|2021-03-26 04:07:10|477.39|473.39|477.41|473.41|477.42|473.42|477.38|473.38|7
1616731650000|2021-03-26 04:07:30|477.47|473.47|477.5|473.5|477.65|473.65|477.46|473.46|14
1616731660000|2021-03-26 04:07:40|477.61|473.61|477.57|473.57|477.61|473.61|477.45|473.45|17
1616731670000|2021-03-26 04:07:50|477.52|473.52|477.47|473.47|477.55|473.55|477.4|473.4|20
1616731680000|2021-03-26 04:08:00|477.46|473.46|477.32|473.32|477.46|473.46|477.31|473.31|10
1616731690000|2021-03-26 04:08:10|477.3|473.3|477.45|473.45|477.45|473.45|477.3|473.3|14
1616731700000|2021-03-26 04:08:20|477.36|473.36|477.31|473.31|477.39|473.39|477.31|473.31|12
1616731710000|2021-03-26 04:08:30|477.33|473.33|477.33|473.33|477.45|473.45|477.3|473.3|27
1616731720000|2021-03-26 04:08:40|477.35|473.35|477.41|473.41|477.49|473.49|477.35|473.35|22
1616731730000|2021-03-26 04:08:50|477.42|473.42|477.58|473.58|477.62|473.62|477.4|473.4|21
1616731740000|2021-03-26 04:09:00|477.6|473.6|477.42|473.42|477.63|473.63|477.42|473.42|20
1616731750000|2021-03-26 04:09:10|477.45|473.45|477.52|473.52|477.6|473.6|477.43|473.43|25
1616731760000|2021-03-26 04:09:20|477.6|473.6|477.5|473.5|477.61|473.61|477.49|473.49|26
1616731770000|2021-03-26 04:09:30|477.61|473.61|477.62|473.62|477.62|473.62|477.4|473.4|17
1616731780000|2021-03-26 04:09:40|477.57|473.57|477.59|473.59|477.63|473.63|477.54|473.54|22
1616731790000|2021-03-26 04:09:50|477.6|473.6|477.59|473.59|477.6|473.6|477.58|473.58|5
1616731800000|2021-03-26 04:10:00|477.56|473.56|477.42|473.42|477.64|473.64|477.42|473.42|18
1616731810000|2021-03-26 04:10:10|477.41|473.41|477.41|473.41|477.51|473.51|477.38|473.38|21
1616731820000|2021-03-26 04:10:20|477.4|473.4|477.35|473.35|477.4|473.4|477.32|473.32|16
1616731830000|2021-03-26 04:10:30|477.37|473.37|477.38|473.38|477.38|473.38|477.36|473.36|13
1616731840000|2021-03-26 04:10:40|477.37|473.37|477.39|473.39|477.4|473.4|477.37|473.37|8
1616731850000|2021-03-26 04:10:50|477.36|473.36|477.37|473.37|477.41|473.41|477.35|473.35|9
1616731860000|2021-03-26 04:11:00|477.44|473.44|477.39|473.39|477.55|473.55|477.38|473.38|13
1616731870000|2021-03-26 04:11:10|477.41|473.41|477.37|473.37|477.41|473.41|477.35|473.35|18
1616731880000|2021-03-26 04:11:20|477.36|473.36|477.09|473.09|477.36|473.36|477.07|473.07|15
1616731890000|2021-03-26 04:11:30|477.08|473.08|477.3|473.3|477.33|473.33|477.07|473.07|14
1616731900000|2021-03-26 04:11:40|477.31|473.31|477.24|473.24|477.31|473.31|477.18|473.18|17
1616731910000|2021-03-26 04:11:50|477.22|473.22|477.09|473.09|477.22|473.22|477.03|473.03|23
1616731920000|2021-03-26 04:12:00|477.12|473.12|477.2|473.2|477.23|473.23|477.12|473.12|16
1616731930000|2021-03-26 04:12:10|477.19|473.19|477.26|473.26|477.28|473.28|477.19|473.19|15
1616731940000|2021-03-26 04:12:20|477.23|473.23|477.22|473.22|477.28|473.28|477.2|473.2|18
1616731950000|2021-03-26 04:12:30|477.23|473.23|477.13|473.13|477.23|473.23|477.12|473.12|10
1616731960000|2021-03-26 04:12:40|477.09|473.09|477.05|473.05|477.09|473.09|477.02|473.02|18
1616731970000|2021-03-26 04:12:50|477.06|473.06|477.02|473.02|477.07|473.07|477.02|473.02|11
1616731980000|2021-03-26 04:13:00|477.01|473.01|477.02|473.02|477.03|473.03|476.88|472.88|11
1616731990000|2021-03-26 04:13:10|477.04|473.04|476.95|472.95|477.04|473.04|476.95|472.95|8
1616732000000|2021-03-26 04:13:20|476.93|472.93|476.82|472.82|476.93|472.93|476.8|472.8|14
1616732010000|2021-03-26 04:13:30|476.81|472.81|476.77|472.77|476.84|472.84|476.75|472.75|22
1616732020000|2021-03-26 04:13:40|476.75|472.75|476.85|472.85|476.89|472.89|476.75|472.75|20
1616732030000|2021-03-26 04:13:50|476.84|472.84|476.74|472.74|476.84|472.84|476.74|472.74|20
1616732040000|2021-03-26 04:14:00|476.78|472.78|476.94|472.94|476.97|472.97|476.77|472.77|28
1616732050000|2021-03-26 04:14:10|476.95|472.95|476.96|472.96|476.97|472.97|476.91|472.91|18
1616732060000|2021-03-26 04:14:20|476.97|472.97|476.98|472.98|476.99|472.99|476.96|472.96|17
1616732070000|2021-03-26 04:14:30|476.97|472.97|476.96|472.96|476.97|472.97|476.95|472.95|11
1616732080000|2021-03-26 04:14:40|476.97|472.97|476.95|472.95|476.99|472.99|476.95|472.95|11
1616732090000|2021-03-26 04:14:50|476.96|472.96|476.99|472.99|476.99|472.99|476.96|472.96|10
1616732100000|2021-03-26 04:15:00|476.98|472.98|476.88|472.88|476.98|472.98|476.87|472.87|9
1616732110000|2021-03-26 04:15:10|476.9|472.9|476.93|472.93|476.93|472.93|476.9|472.9|9
1616732120000|2021-03-26 04:15:20|476.92|472.92|476.88|472.88|476.93|472.93|476.88|472.88|7
1616732130000|2021-03-26 04:15:30|476.86|472.86|476.87|472.87|476.88|472.88|476.86|472.86|6
1616732140000|2021-03-26 04:15:40|476.89|472.89|476.67|472.67|476.89|472.89|476.66|472.66|16
1616732150000|2021-03-26 04:15:50|476.69|472.69|476.76|472.76|476.78|472.78|476.66|472.66|14
1616732160000|2021-03-26 04:16:00|476.75|472.75|476.58|472.58|476.76|472.76|476.58|472.58|12
1616732170000|2021-03-26 04:16:10|476.56|472.56|476.75|472.75|476.76|472.76|476.56|472.56|18
1616732180000|2021-03-26 04:16:20|476.73|472.73|476.67|472.67|476.75|472.75|476.66|472.66|6
1616732190000|2021-03-26 04:16:30|476.75|472.75|476.86|472.86|476.86|472.86|476.75|472.75|6
1616732200000|2021-03-26 04:16:40|476.87|472.87|476.85|472.85|476.87|472.87|476.85|472.85|4
1616732210000|2021-03-26 04:16:50|476.8|472.8|476.82|472.82|476.86|472.86|476.8|472.8|6
1616732220000|2021-03-26 04:17:00|476.87|472.87|476.82|472.82|476.87|472.87|476.77|472.77|18
1616732230000|2021-03-26 04:17:10|476.75|472.75|476.84|472.84|476.86|472.86|476.75|472.75|20
1616732240000|2021-03-26 04:17:20|476.85|472.85|476.75|472.75|476.86|472.86|476.75|472.75|20
1616732250000|2021-03-26 04:17:30|476.74|472.74|476.75|472.75|476.75|472.75|476.72|472.72|15
1616732260000|2021-03-26 04:17:40|476.76|472.76|476.79|472.79|476.79|472.79|476.73|472.73|15
1616732270000|2021-03-26 04:17:50|476.8|472.8|476.77|472.77|476.8|472.8|476.74|472.74|14
1616732280000|2021-03-26 04:18:00|476.78|472.78|476.76|472.76|476.78|472.78|476.75|472.75|13
1616732290000|2021-03-26 04:18:10|476.74|472.74|476.71|472.71|476.74|472.74|476.63|472.63|16
1616732300000|2021-03-26 04:18:20|476.7|472.7|476.82|472.82|476.87|472.87|476.68|472.68|19
1616732310000|2021-03-26 04:18:30|476.8|472.8|476.82|472.82|476.82|472.82|476.8|472.8|3
1616732320000|2021-03-26 04:18:40|476.81|472.81|476.77|472.77|476.81|472.81|476.7|472.7|19
1616732330000|2021-03-26 04:18:50|476.76|472.76|476.81|472.81|476.81|472.81|476.74|472.74|10
1616732340000|2021-03-26 04:19:00|476.82|472.82|476.76|472.76|476.82|472.82|476.75|472.75|13
1616732350000|2021-03-26 04:19:10|476.75|472.75|476.73|472.73|476.78|472.78|476.73|472.73|17
1616732360000|2021-03-26 04:19:20|476.72|472.72|476.57|472.57|476.73|472.73|476.32|472.32|26
1616732370000|2021-03-26 04:19:30|476.56|472.56|476.58|472.58|476.59|472.59|476.54|472.54|15
1616732380000|2021-03-26 04:19:40|476.57|472.57|476.54|472.54|476.58|472.58|476.45|472.45|19
1616732390000|2021-03-26 04:19:50|476.56|472.56|476.53|472.53|476.63|472.63|476.49|472.49|23
1616732400000|2021-03-26 04:20:00|476.54|472.54|476.6|472.6|476.6|472.6|476.5|472.5|15
1616732410000|2021-03-26 04:20:10|476.59|472.59|476.5|472.5|476.6|472.6|476.44|472.44|15
1616732420000|2021-03-26 04:20:20|476.51|472.51|476.58|472.58|476.64|472.64|476.49|472.49|16
1616732430000|2021-03-26 04:20:30|476.52|472.52|476.46|472.46|476.69|472.69|476.45|472.45|14
1616732440000|2021-03-26 04:20:40|476.45|472.45|476.51|472.51|476.57|472.57|476.45|472.45|18
1616732450000|2021-03-26 04:20:50|476.55|472.55|476.56|472.56|476.56|472.56|476.53|472.53|12
1616732460000|2021-03-26 04:21:00|476.55|472.55|476.55|472.55|476.57|472.57|476.53|472.53|10
1616732470000|2021-03-26 04:21:10|476.54|472.54|476.55|472.55|476.55|472.55|476.53|472.53|16
1616732480000|2021-03-26 04:21:20|476.53|472.53|476.47|472.47|476.53|472.53|476.34|472.34|17
1616732490000|2021-03-26 04:21:30|476.48|472.48|477.02|473.02|477.1|473.1|476.48|472.48|33
1616732500000|2021-03-26 04:21:40|477.03|473.03|477.18|473.18|477.22|473.22|477.03|473.03|16
1616732510000|2021-03-26 04:21:50|477.22|473.22|476.98|472.98|477.22|473.22|476.96|472.96|24
1616732520000|2021-03-26 04:22:00|476.97|472.97|476.89|472.89|477.13|473.13|476.87|472.87|23
1616732530000|2021-03-26 04:22:10|476.87|472.87|476.93|472.93|477.08|473.08|476.81|472.81|27
1616732540000|2021-03-26 04:22:20|476.94|472.94|476.73|472.73|476.94|472.94|476.65|472.65|26
1616732550000|2021-03-26 04:22:30|476.72|472.72|476.64|472.64|476.73|472.73|476.64|472.64|20
1616732560000|2021-03-26 04:22:40|476.67|472.67|476.57|472.57|476.68|472.68|476.54|472.54|19
1616732570000|2021-03-26 04:22:50|476.58|472.58|476.27|472.27|476.58|472.58|476.27|472.27|18
1616732580000|2021-03-26 04:23:00|476.26|472.26|476.26|472.26|476.28|472.28|476.24|472.24|11
1616732590000|2021-03-26 04:23:10|476.24|472.24|476.34|472.34|476.38|472.38|476.24|472.24|18
1616732600000|2021-03-26 04:23:20|476.33|472.33|476.19|472.19|476.37|472.37|476.19|472.19|25
1616732610000|2021-03-26 04:23:30|476.21|472.21|476.15|472.15|476.21|472.21|476.15|472.15|13
1616732620000|2021-03-26 04:23:40|476.16|472.16|476.16|472.16|476.25|472.25|476.13|472.13|20
1616732630000|2021-03-26 04:23:50|476.17|472.17|476.36|472.36|476.37|472.37|476.17|472.17|25
1616732640000|2021-03-26 04:24:00|476.35|472.35|476.24|472.24|476.37|472.37|476.23|472.23|22
1616732650000|2021-03-26 04:24:10|476.23|472.23|476.17|472.17|476.23|472.23|476.17|472.17|9
1616732660000|2021-03-26 04:24:20|476.18|472.18|476.23|472.23|476.27|472.27|476.18|472.18|18
1616732670000|2021-03-26 04:24:30|476.24|472.24|476.25|472.25|476.28|472.28|476.24|472.24|20
1616732680000|2021-03-26 04:24:40|476.26|472.26|476.25|472.25|476.26|472.26|476.24|472.24|4
1616732690000|2021-03-26 04:24:50|476.26|472.26|476.24|472.24|476.26|472.26|476.24|472.24|3
1616732700000|2021-03-26 04:25:00|476.21|472.21|476.23|472.23|476.23|472.23|476.21|472.21|2
1616732710000|2021-03-26 04:25:10|476.22|472.22|476.24|472.24|476.28|472.28|476.19|472.19|6
1616732730000|2021-03-26 04:25:30|476.23|472.23|476.22|472.22|476.23|472.23|476.19|472.19|12
1616732740000|2021-03-26 04:25:40|476.23|472.23|476.24|472.24|476.33|472.33|476.23|472.23|5
1616732750000|2021-03-26 04:25:50|476.25|472.25|476.2|472.2|476.25|472.25|476.2|472.2|8
1616732760000|2021-03-26 04:26:00|476.18|472.18|476.22|472.22|476.23|472.23|476.18|472.18|6
1616732770000|2021-03-26 04:26:10|476.3|472.3|476.27|472.27|476.3|472.3|476.23|472.23|5
1616732780000|2021-03-26 04:26:20|476.28|472.28|476.29|472.29|476.29|472.29|476.28|472.28|2
1616732790000|2021-03-26 04:26:30|476.35|472.35|476.23|472.23|476.36|472.36|476.21|472.21|14
1616732800000|2021-03-26 04:26:40|476.26|472.26|476.38|472.38|476.38|472.38|476.26|472.26|6
1616732820000|2021-03-26 04:27:00|476.37|472.37|476.31|472.31|476.37|472.37|476.29|472.29|5
1616732830000|2021-03-26 04:27:10|476.34|472.34|476.34|472.34|476.36|472.36|476.34|472.34|6
1616732850000|2021-03-26 04:27:30|476.35|472.35|476.24|472.24|476.35|472.35|476.24|472.24|3
1616732860000|2021-03-26 04:27:40|476.25|472.25|475.94|471.94|476.25|472.25|475.93|471.93|18
1616732870000|2021-03-26 04:27:50|475.95|471.95|475.96|471.96|476.01|472.01|475.94|471.94|18
1616732880000|2021-03-26 04:28:00|475.98|471.98|476.01|472.01|476.04|472.04|475.95|471.95|29
1616732890000|2021-03-26 04:28:10|475.98|471.98|475.89|471.89|476.01|472.01|475.88|471.88|25
1616732900000|2021-03-26 04:28:20|475.88|471.88|475.93|471.93|475.93|471.93|475.86|471.86|21
1616732910000|2021-03-26 04:28:30|475.92|471.92|475.89|471.89|475.98|471.98|475.88|471.88|21
1616732920000|2021-03-26 04:28:40|475.87|471.87|475.87|471.87|475.89|471.89|475.86|471.86|8
1616732930000|2021-03-26 04:28:50|475.86|471.86|475.87|471.87|475.89|471.89|475.82|471.82|12
1616732940000|2021-03-26 04:29:00|475.86|471.86|475.84|471.84|475.92|471.92|475.81|471.81|27
1616732950000|2021-03-26 04:29:10|475.85|471.85|475.81|471.81|475.88|471.88|475.78|471.78|17
1616732960000|2021-03-26 04:29:20|475.8|471.8|475.76|471.76|475.81|471.81|475.75|471.75|13
1616732970000|2021-03-26 04:29:30|475.75|471.75|475.79|471.79|475.79|471.79|475.74|471.74|13
1616732980000|2021-03-26 04:29:40|475.75|471.75|475.76|471.76|475.83|471.83|475.73|471.73|16
1616732990000|2021-03-26 04:29:50|475.77|471.77|475.83|471.83|475.83|471.83|475.76|471.76|19
1616733000000|2021-03-26 04:30:00|475.82|471.82|475.74|471.74|475.82|471.82|475.74|471.74|7
1616733010000|2021-03-26 04:30:10|475.75|471.75|475.72|471.72|475.75|471.75|475.72|471.72|2
1616733020000|2021-03-26 04:30:20|475.73|471.73|475.88|471.88|475.88|471.88|475.72|471.72|10
1616733030000|2021-03-26 04:30:30|475.87|471.87|475.95|471.95|475.95|471.95|475.85|471.85|11
1616733040000|2021-03-26 04:30:40|475.96|471.96|476.13|472.13|476.13|472.13|475.93|471.93|16
1616733050000|2021-03-26 04:30:50|476.14|472.14|476.11|472.11|476.19|472.19|476.08|472.08|24
1616733060000|2021-03-26 04:31:00|476.19|472.19|476.15|472.15|476.25|472.25|475.98|471.98|22
1616733080000|2021-03-26 04:31:20|476.13|472.13|476.14|472.14|476.16|472.16|476.1|472.1|6
1616733090000|2021-03-26 04:31:30|476.15|472.15|476.27|472.27|476.29|472.29|476.11|472.11|11
1616733100000|2021-03-26 04:31:40|476.24|472.24|476.38|472.38|476.41|472.41|476.24|472.24|16
1616733110000|2021-03-26 04:31:50|476.37|472.37|476.38|472.38|476.42|472.42|476.36|472.36|12
1616733120000|2021-03-26 04:32:00|476.4|472.4|476.38|472.38|476.41|472.41|476.38|472.38|9
1616733130000|2021-03-26 04:32:10|476.4|472.4|476.31|472.31|476.55|472.55|476.21|472.21|16
1616733140000|2021-03-26 04:32:20|476.48|472.48|476.83|472.83|476.83|472.83|476.48|472.48|18
1616733150000|2021-03-26 04:32:30|476.87|472.87|476.88|472.88|476.89|472.89|476.86|472.86|10
1616733160000|2021-03-26 04:32:40|476.91|472.91|476.87|472.87|476.99|472.99|476.87|472.87|15
1616733170000|2021-03-26 04:32:50|476.86|472.86|476.98|472.98|476.98|472.98|476.85|472.85|8
1616733180000|2021-03-26 04:33:00|476.99|472.99|477.06|473.06|477.06|473.06|476.98|472.98|12
1616733190000|2021-03-26 04:33:10|477.03|473.03|477.06|473.06|477.06|473.06|477.02|473.02|5
1616733200000|2021-03-26 04:33:20|477.05|473.05|476.72|472.72|477.06|473.06|476.67|472.67|28
1616733210000|2021-03-26 04:33:30|476.73|472.73|476.84|472.84|476.86|472.86|476.73|472.73|15
1616733220000|2021-03-26 04:33:40|476.83|472.83|476.85|472.85|476.87|472.87|476.83|472.83|14
1616733230000|2021-03-26 04:33:50|476.86|472.86|476.82|472.82|476.87|472.87|476.81|472.81|13
1616733240000|2021-03-26 04:34:00|476.87|472.87|476.87|472.87|476.9|472.9|476.86|472.86|10
1616733250000|2021-03-26 04:34:10|476.88|472.88|476.89|472.89|476.9|472.9|476.86|472.86|13
1616733260000|2021-03-26 04:34:20|476.87|472.87|476.77|472.77|476.89|472.89|476.71|472.71|21
1616733270000|2021-03-26 04:34:30|476.8|472.8|476.8|472.8|476.81|472.81|476.74|472.74|10
1616733280000|2021-03-26 04:34:40|476.83|472.83|476.89|472.89|476.9|472.9|476.82|472.82|19
1616733290000|2021-03-26 04:34:50|476.88|472.88|476.84|472.84|476.89|472.89|476.84|472.84|5
1616733300000|2021-03-26 04:35:00|476.86|472.86|476.87|472.87|476.88|472.88|476.82|472.82|10
1616733310000|2021-03-26 04:35:10|476.88|472.88|476.87|472.87|476.88|472.88|476.87|472.87|6
1616733320000|2021-03-26 04:35:20|476.88|472.88|476.92|472.92|476.92|472.92|476.88|472.88|2
1616733330000|2021-03-26 04:35:30|476.93|472.93|477.02|473.02|477.02|473.02|476.92|472.92|9
1616733340000|2021-03-26 04:35:40|477.04|473.04|477.18|473.18|477.2|473.2|477.04|473.04|23
1616733350000|2021-03-26 04:35:50|477.16|473.16|477.1|473.1|477.19|473.19|477.1|473.1|16
1616733360000|2021-03-26 04:36:00|477.09|473.09|476.97|472.97|477.09|473.09|476.94|472.94|21
1616733370000|2021-03-26 04:36:10|476.95|472.95|477|473|477.01|473.01|476.95|472.95|17
1616733380000|2021-03-26 04:36:20|476.99|472.99|476.95|472.95|477.02|473.02|476.88|472.88|30
1616733390000|2021-03-26 04:36:30|477|473|477.01|473.01|477.03|473.03|476.96|472.96|18
1616733400000|2021-03-26 04:36:40|477|473|476.97|472.97|477|473|476.91|472.91|15
1616733410000|2021-03-26 04:36:50|476.95|472.95|476.93|472.93|476.95|472.95|476.91|472.91|8
1616733420000|2021-03-26 04:37:00|476.91|472.91|476.92|472.92|476.92|472.92|476.91|472.91|4
1616733430000|2021-03-26 04:37:10|476.93|472.93|476.94|472.94|476.96|472.96|476.92|472.92|11
1616733440000|2021-03-26 04:37:20|476.93|472.93|476.95|472.95|476.96|472.96|476.93|472.93|7
1616733450000|2021-03-26 04:37:30|476.94|472.94|476.94|472.94|476.95|472.95|476.94|472.94|5
1616733460000|2021-03-26 04:37:40|476.93|472.93|476.98|472.98|477.13|473.13|476.92|472.92|15
1616733470000|2021-03-26 04:37:50|476.93|472.93|476.93|472.93|476.93|472.93|476.93|472.93|1
1616733480000|2021-03-26 04:38:00|477.06|473.06|477.07|473.07|477.15|473.15|477.01|473.01|13
1616733490000|2021-03-26 04:38:10|477.09|473.09|477.19|473.19|477.23|473.23|476.98|472.98|8
1616733500000|2021-03-26 04:38:20|477.18|473.18|477.1|473.1|477.19|473.19|477.04|473.04|20
1616733510000|2021-03-26 04:38:30|477.12|473.12|477.11|473.11|477.12|473.12|477.1|473.1|6
1616733520000|2021-03-26 04:38:40|477.12|473.12|477.1|473.1|477.17|473.17|477.09|473.09|12
1616733530000|2021-03-26 04:38:50|477.09|473.09|477.1|473.1|477.17|473.17|477.07|473.07|8
1616733540000|2021-03-26 04:39:00|477.11|473.11|477.1|473.1|477.11|473.11|477.1|473.1|4
1616733550000|2021-03-26 04:39:10|477.12|473.12|477.13|473.13|477.13|473.13|477.12|473.12|2
1616733560000|2021-03-26 04:39:20|477.12|473.12|477.13|473.13|477.13|473.13|477.12|473.12|2
1616733570000|2021-03-26 04:39:30|477.12|473.12|477.13|473.13|477.13|473.13|477.12|473.12|2
1616733580000|2021-03-26 04:39:40|477.12|473.12|477.13|473.13|477.15|473.15|477.12|473.12|5
1616733590000|2021-03-26 04:39:50|477.16|473.16|477.16|473.16|477.16|473.16|477.16|473.16|1
1616733600000|2021-03-26 04:40:00|477.25|473.25|477.24|473.24|477.36|473.36|477.24|473.24|8
1616733610000|2021-03-26 04:40:10|477.21|473.21|477.39|473.39|477.39|473.39|477.21|473.21|2
1616733620000|2021-03-26 04:40:20|477.43|473.43|477.41|473.41|477.43|473.43|477.4|473.4|3
1616733630000|2021-03-26 04:40:30|477.44|473.44|477.46|473.46|477.47|473.47|477.42|473.42|10
1616733640000|2021-03-26 04:40:40|477.47|473.47|477.38|473.38|477.48|473.48|477.37|473.37|19
1616733650000|2021-03-26 04:40:50|477.4|473.4|477.33|473.33|477.41|473.41|477.29|473.29|20
1616733660000|2021-03-26 04:41:00|477.34|473.34|477.32|473.32|477.36|473.36|477.31|473.31|16
1616733670000|2021-03-26 04:41:10|477.33|473.33|477.37|473.37|477.37|473.37|477.32|473.32|19
1616733680000|2021-03-26 04:41:20|477.36|473.36|477.38|473.38|477.39|473.39|477.34|473.34|12
1616733690000|2021-03-26 04:41:30|477.37|473.37|477.38|473.38|477.4|473.4|477.35|473.35|18
1616733700000|2021-03-26 04:41:40|477.36|473.36|477.34|473.34|477.36|473.36|477.33|473.33|9
1616733710000|2021-03-26 04:41:50|477.33|473.33|477.32|473.32|477.35|473.35|477.32|473.32|14
1616733720000|2021-03-26 04:42:00|477.31|473.31|477.3|473.3|477.35|473.35|477.28|473.28|15
1616733730000|2021-03-26 04:42:10|477.31|473.31|477.22|473.22|477.31|473.31|477.21|473.21|22
1616733740000|2021-03-26 04:42:20|477.21|473.21|477.2|473.2|477.24|473.24|477.2|473.2|8
1616733750000|2021-03-26 04:42:30|477.21|473.21|477.1|473.1|477.21|473.21|477.1|473.1|6
1616733760000|2021-03-26 04:42:40|477.11|473.11|477.02|473.02|477.13|473.13|476.98|472.98|16
1616733770000|2021-03-26 04:42:50|477.01|473.01|476.96|472.96|477.01|473.01|476.9|472.9|17
1616733780000|2021-03-26 04:43:00|476.97|472.97|476.8|472.8|476.97|472.97|476.79|472.79|18
1616733790000|2021-03-26 04:43:10|476.81|472.81|476.6|472.6|476.81|472.81|476.57|472.57|21
1616733800000|2021-03-26 04:43:20|476.59|472.59|476.57|472.57|476.59|472.59|476.53|472.53|13
1616733810000|2021-03-26 04:43:30|476.49|472.49|476.4|472.4|476.57|472.57|476.4|472.4|10
1616733820000|2021-03-26 04:43:40|476.41|472.41|476.44|472.44|476.52|472.52|476.41|472.41|13
1616733830000|2021-03-26 04:43:50|476.37|472.37|476.41|472.41|476.41|472.41|476.37|472.37|11
1616733840000|2021-03-26 04:44:00|476.43|472.43|476.42|472.42|476.45|472.45|476.41|472.41|14
1616733850000|2021-03-26 04:44:10|476.41|472.41|476.47|472.47|476.48|472.48|476.41|472.41|12
1616733860000|2021-03-26 04:44:20|476.5|472.5|476.5|472.5|476.5|472.5|476.49|472.49|3
1616733870000|2021-03-26 04:44:30|476.51|472.51|476.48|472.48|476.51|472.51|476.46|472.46|8
1616733880000|2021-03-26 04:44:40|476.49|472.49|476.47|472.47|476.49|472.49|476.45|472.45|16
1616733890000|2021-03-26 04:44:50|476.48|472.48|476.47|472.47|476.48|472.48|476.46|472.46|10
1616733900000|2021-03-26 04:45:00|476.46|472.46|476.59|472.59|476.59|472.59|476.46|472.46|10
1616733910000|2021-03-26 04:45:10|476.62|472.62|476.88|472.88|476.92|472.92|476.61|472.61|25
1616733920000|2021-03-26 04:45:20|476.89|472.89|476.98|472.98|477|473|476.72|472.72|13
1616733930000|2021-03-26 04:45:30|477.01|473.01|477.37|473.37|477.37|473.37|476.98|472.98|20
1616733940000|2021-03-26 04:45:40|477.36|473.36|477.45|473.45|477.46|473.46|477.29|473.29|22
1616733950000|2021-03-26 04:45:50|477.44|473.44|477.46|473.46|477.49|473.49|477.31|473.31|25
1616733960000|2021-03-26 04:46:00|477.36|473.36|477.44|473.44|477.45|473.45|477.35|473.35|19
1616733970000|2021-03-26 04:46:10|477.43|473.43|477.42|473.42|477.45|473.45|477.4|473.4|15
1616733980000|2021-03-26 04:46:20|477.43|473.43|477.43|473.43|477.43|473.43|477.43|473.43|1
1616734000000|2021-03-26 04:46:40|477.41|473.41|477.48|473.48|477.52|473.52|477.37|473.37|8
1616734010000|2021-03-26 04:46:50|477.47|473.47|477.4|473.4|477.47|473.47|477.4|473.4|8
1616734020000|2021-03-26 04:47:00|477.37|473.37|477.2|473.2|477.4|473.4|477.2|473.2|14
1616734030000|2021-03-26 04:47:10|477.16|473.16|477.23|473.23|477.23|473.23|477.13|473.13|17
1616734040000|2021-03-26 04:47:20|477.22|473.22|477.21|473.21|477.22|473.22|477.2|473.2|13
1616734050000|2021-03-26 04:47:30|477.2|473.2|477.31|473.31|477.33|473.33|477.2|473.2|10
1616734060000|2021-03-26 04:47:40|477.3|473.3|477.37|473.37|477.38|473.38|477.3|473.3|12
1616734070000|2021-03-26 04:47:50|477.36|473.36|477.4|473.4|477.42|473.42|477.36|473.36|13
1616734080000|2021-03-26 04:48:00|477.41|473.41|477.42|473.42|477.47|473.47|477.39|473.39|14
1616734090000|2021-03-26 04:48:10|477.43|473.43|477.63|473.63|477.64|473.64|477.43|473.43|14
1616734100000|2021-03-26 04:48:20|477.62|473.62|477.71|473.71|477.71|473.71|477.62|473.62|15
1616734110000|2021-03-26 04:48:30|477.67|473.67|478.01|474.01|478.02|474.02|477.67|473.67|12
1616734120000|2021-03-26 04:48:40|477.99|473.99|477.91|473.91|478|474|477.9|473.9|8
1616734130000|2021-03-26 04:48:50|477.92|473.92|477.98|473.98|477.98|473.98|477.9|473.9|12
1616734140000|2021-03-26 04:49:00|477.99|473.99|477.88|473.88|477.99|473.99|477.87|473.87|17
1616734150000|2021-03-26 04:49:10|477.87|473.87|477.8|473.8|477.88|473.88|477.8|473.8|11
1616734160000|2021-03-26 04:49:20|477.78|473.78|477.95|473.95|477.95|473.95|477.77|473.77|16
1616734170000|2021-03-26 04:49:30|477.96|473.96|477.97|473.97|478.05|474.05|477.94|473.94|16
1616734180000|2021-03-26 04:49:40|477.99|473.99|477.85|473.85|478.05|474.05|477.85|473.85|8
1616734190000|2021-03-26 04:49:50|477.83|473.83|477.83|473.83|477.9|473.9|477.79|473.79|24
1616734200000|2021-03-26 04:50:00|477.85|473.85|477.68|473.68|477.85|473.85|477.68|473.68|26
1616734210000|2021-03-26 04:50:10|477.69|473.69|477.68|473.68|477.71|473.71|477.67|473.67|11
1616734220000|2021-03-26 04:50:20|477.66|473.66|477.63|473.63|477.68|473.68|477.59|473.59|19
1616734230000|2021-03-26 04:50:30|477.64|473.64|477.52|473.52|477.64|473.64|477.51|473.51|18
1616734240000|2021-03-26 04:50:40|477.51|473.51|477.49|473.49|477.52|473.52|477.49|473.49|9
1616734250000|2021-03-26 04:50:50|477.48|473.48|477.6|473.6|477.64|473.64|477.48|473.48|10
1616734260000|2021-03-26 04:51:00|477.57|473.57|477.63|473.63|477.64|473.64|477.57|473.57|14
1616734270000|2021-03-26 04:51:10|477.64|473.64|477.65|473.65|477.65|473.65|477.6|473.6|14
1616734280000|2021-03-26 04:51:20|477.64|473.64|477.63|473.63|477.64|473.64|477.63|473.63|4
1616734290000|2021-03-26 04:51:30|477.64|473.64|477.62|473.62|477.64|473.64|477.6|473.6|12
1616734300000|2021-03-26 04:51:40|477.72|473.72|477.73|473.73|477.74|473.74|477.71|473.71|7
1616734310000|2021-03-26 04:51:50|477.74|473.74|477.72|473.72|477.74|473.74|477.7|473.7|11
1616734320000|2021-03-26 04:52:00|477.71|473.71|477.69|473.69|477.73|473.73|477.67|473.67|13
1616734330000|2021-03-26 04:52:10|477.7|473.7|477.8|473.8|477.8|473.8|477.68|473.68|16
1616734340000|2021-03-26 04:52:20|477.79|473.79|477.85|473.85|477.87|473.87|477.79|473.79|11
1616734350000|2021-03-26 04:52:30|477.86|473.86|477.85|473.85|477.88|473.88|477.76|473.76|18
1616734360000|2021-03-26 04:52:40|477.84|473.84|477.83|473.83|477.86|473.86|477.83|473.83|7
1616734370000|2021-03-26 04:52:50|477.84|473.84|478.06|474.06|478.16|474.16|477.83|473.83|26
1616734380000|2021-03-26 04:53:00|478|474|477.97|473.97|478.05|474.05|477.89|473.89|20
1616734390000|2021-03-26 04:53:10|477.96|473.96|477.96|473.96|478|474|477.94|473.94|9
1616734400000|2021-03-26 04:53:20|477.97|473.97|478.23|474.23|478.24|474.24|477.92|473.92|20
1616734410000|2021-03-26 04:53:30|478.21|474.21|478.39|474.39|478.39|474.39|478.12|474.12|28
1616734420000|2021-03-26 04:53:40|478.44|474.44|478.77|474.77|478.77|474.77|478.43|474.43|23
1616734430000|2021-03-26 04:53:50|478.78|474.78|478.79|474.79|478.84|474.84|478.63|474.63|26
1616734440000|2021-03-26 04:54:00|478.81|474.81|478.76|474.76|478.86|474.86|478.73|474.73|18
1616734450000|2021-03-26 04:54:10|478.78|474.78|478.92|474.92|478.92|474.92|478.73|474.73|16
1616734460000|2021-03-26 04:54:20|478.93|474.93|478.89|474.89|478.93|474.93|478.83|474.83|22
1616734470000|2021-03-26 04:54:30|478.9|474.9|478.55|474.55|478.9|474.9|478.55|474.55|26
1616734480000|2021-03-26 04:54:40|478.54|474.54|478.76|474.76|478.76|474.76|478.54|474.54|18
1616734490000|2021-03-26 04:54:50|478.75|474.75|478.73|474.73|478.82|474.82|478.64|474.64|22
1616734500000|2021-03-26 04:55:00|478.62|474.62|478.6|474.6|478.67|474.67|478.59|474.59|20
1616734510000|2021-03-26 04:55:10|478.61|474.61|478.69|474.69|478.7|474.7|478.6|474.6|13
1616734520000|2021-03-26 04:55:20|478.68|474.68|478.92|474.92|478.92|474.92|478.68|474.68|15
1616734530000|2021-03-26 04:55:30|478.91|474.91|478.79|474.79|478.91|474.91|478.76|474.76|19
1616734540000|2021-03-26 04:55:40|478.77|474.77|478.8|474.8|478.84|474.84|478.76|474.76|18
1616734550000|2021-03-26 04:55:50|478.81|474.81|478.7|474.7|478.82|474.82|478.7|474.7|20
1616734560000|2021-03-26 04:56:00|478.72|474.72|478.86|474.86|478.86|474.86|478.7|474.7|15
1616734570000|2021-03-26 04:56:10|478.85|474.85|478.77|474.77|478.85|474.85|478.69|474.69|26
1616734580000|2021-03-26 04:56:20|478.83|474.83|478.64|474.64|478.83|474.83|478.64|474.64|29
1616734590000|2021-03-26 04:56:30|478.66|474.66|478.51|474.51|478.68|474.68|478.49|474.49|25
1616734600000|2021-03-26 04:56:40|478.52|474.52|478.52|474.52|478.55|474.55|478.46|474.46|24
1616734610000|2021-03-26 04:56:50|478.53|474.53|478.34|474.34|478.54|474.54|478.33|474.33|29
1616734620000|2021-03-26 04:57:00|478.36|474.36|478.42|474.42|478.46|474.46|478.36|474.36|23
1616734630000|2021-03-26 04:57:10|478.43|474.43|478.43|474.43|478.44|474.44|478.42|474.42|11
1616734640000|2021-03-26 04:57:20|478.44|474.44|478.44|474.44|478.5|474.5|478.43|474.43|11
1616734650000|2021-03-26 04:57:30|478.43|474.43|478.39|474.39|478.45|474.45|478.37|474.37|13
1616734660000|2021-03-26 04:57:40|478.37|474.37|478.56|474.56|478.56|474.56|478.32|474.32|19
1616734670000|2021-03-26 04:57:50|478.58|474.58|478.58|474.58|478.59|474.59|478.53|474.53|6
1616734680000|2021-03-26 04:58:00|478.57|474.57|478.54|474.54|478.57|474.57|478.48|474.48|18
1616734690000|2021-03-26 04:58:10|478.53|474.53|478.51|474.51|478.54|474.54|478.45|474.45|10
1616734700000|2021-03-26 04:58:20|478.63|474.63|478.56|474.56|478.63|474.63|478.49|474.49|19
1616734710000|2021-03-26 04:58:30|478.55|474.55|478.53|474.53|478.57|474.57|478.51|474.51|27
1616734720000|2021-03-26 04:58:40|478.54|474.54|478.57|474.57|478.58|474.58|478.51|474.51|23
1616734730000|2021-03-26 04:58:50|478.56|474.56|478.54|474.54|478.56|474.56|478.54|474.54|13
1616734740000|2021-03-26 04:59:00|478.55|474.55|478.55|474.55|478.59|474.59|478.55|474.55|8
1616734750000|2021-03-26 04:59:10|478.54|474.54|478.55|474.55|478.56|474.56|478.54|474.54|10
1616734760000|2021-03-26 04:59:20|478.54|474.54|478.54|474.54|478.55|474.55|478.54|474.54|5
1616734770000|2021-03-26 04:59:30|478.53|474.53|478.53|474.53|478.53|474.53|478.53|474.53|1
1616734780000|2021-03-26 04:59:40|478.54|474.54|478.55|474.55|478.56|474.56|478.54|474.54|5
1616734790000|2021-03-26 04:59:50|478.54|474.54|478.55|474.55|478.55|474.55|478.37|474.37|25
1616734800000|2021-03-26 05:00:00|478.54|474.54|478.59|474.59|478.59|474.59|478.54|474.54|11
1616734810000|2021-03-26 05:00:10|478.55|474.55|478.53|474.53|478.58|474.58|478.52|474.52|11
1616734820000|2021-03-26 05:00:20|478.52|474.52|478.55|474.55|478.58|474.58|478.51|474.51|17
1616734830000|2021-03-26 05:00:30|478.54|474.54|478.5|474.5|478.55|474.55|478.5|474.5|18
1616734850000|2021-03-26 05:00:50|478.51|474.51|478.52|474.52|478.52|474.52|478.51|474.51|2
1616734860000|2021-03-26 05:01:00|478.51|474.51|478.64|474.64|478.64|474.64|478.51|474.51|4
1616734870000|2021-03-26 05:01:10|478.63|474.63|478.55|474.55|478.63|474.63|478.55|474.55|7
1616734880000|2021-03-26 05:01:20|478.56|474.56|478.54|474.54|478.56|474.56|478.54|474.54|8
1616734900000|2021-03-26 05:01:40|478.58|474.58|478.58|474.58|478.58|474.58|478.53|474.53|10
1616734910000|2021-03-26 05:01:50|478.64|474.64|478.65|474.65|478.65|474.65|478.64|474.64|2
1616734920000|2021-03-26 05:02:00|478.63|474.63|478.58|474.58|478.65|474.65|478.53|474.53|28
1616734930000|2021-03-26 05:02:10|478.57|474.57|478.56|474.56|478.67|474.67|478.56|474.56|24
1616734940000|2021-03-26 05:02:20|478.59|474.59|478.55|474.55|478.61|474.61|478.52|474.52|23
1616734950000|2021-03-26 05:02:30|478.53|474.53|478.54|474.54|478.55|474.55|478.43|474.43|22
1616734960000|2021-03-26 05:02:40|478.55|474.55|478.56|474.56|478.66|474.66|478.55|474.55|22
1616734970000|2021-03-26 05:02:50|478.57|474.57|478.51|474.51|478.62|474.62|478.49|474.49|22
1616734980000|2021-03-26 05:03:00|478.52|474.52|478.59|474.59|478.64|474.64|478.51|474.51|25
1616734990000|2021-03-26 05:03:10|478.61|474.61|478.58|474.58|478.63|474.63|478.47|474.47|27
1616735000000|2021-03-26 05:03:20|478.57|474.57|478.5|474.5|478.57|474.57|478.5|474.5|19
1616735010000|2021-03-26 05:03:30|478.48|474.48|478.49|474.49|478.53|474.53|478.48|474.48|21
1616735020000|2021-03-26 05:03:40|478.48|474.48|478.34|474.34|478.56|474.56|478.34|474.34|25
1616735030000|2021-03-26 05:03:50|478.35|474.35|478.44|474.44|478.47|474.47|478.32|474.32|21
1616735040000|2021-03-26 05:04:00|478.38|474.38|478.32|474.32|478.38|474.38|478.3|474.3|26
1616735050000|2021-03-26 05:04:10|478.33|474.33|478.31|474.31|478.39|474.39|478.31|474.31|21
1616735060000|2021-03-26 05:04:20|478.28|474.28|478.42|474.42|478.42|474.42|478.28|474.28|18
1616735070000|2021-03-26 05:04:30|478.41|474.41|478.37|474.37|478.42|474.42|478.37|474.37|15
1616735080000|2021-03-26 05:04:40|478.39|474.39|478.36|474.36|478.39|474.39|478.31|474.31|23
1616735090000|2021-03-26 05:04:50|478.32|474.32|478.36|474.36|478.37|474.37|478.32|474.32|12
1616735100000|2021-03-26 05:05:00|478.37|474.37|478.38|474.38|478.38|474.38|478.36|474.36|6
1616735110000|2021-03-26 05:05:10|478.39|474.39|478.37|474.37|478.41|474.41|478.36|474.36|14
1616735120000|2021-03-26 05:05:20|478.38|474.38|478.41|474.41|478.41|474.41|478.37|474.37|4
1616735130000|2021-03-26 05:05:30|478.39|474.39|478.3|474.3|478.42|474.42|478.3|474.3|11
1616735140000|2021-03-26 05:05:40|478.36|474.36|478.28|474.28|478.36|474.36|478.27|474.27|18
1616735150000|2021-03-26 05:05:50|478.3|474.3|478.28|474.28|478.3|474.3|478.24|474.24|11
1616735160000|2021-03-26 05:06:00|478.26|474.26|478.4|474.4|478.41|474.41|478.26|474.26|20
1616735170000|2021-03-26 05:06:10|478.41|474.41|478.37|474.37|478.41|474.41|478.37|474.37|13
1616735180000|2021-03-26 05:06:20|478.39|474.39|478.66|474.66|478.66|474.66|478.38|474.38|10
1616735190000|2021-03-26 05:06:30|478.65|474.65|478.73|474.73|478.73|474.73|478.65|474.65|20
1616735200000|2021-03-26 05:06:40|478.58|474.58|478.73|474.73|478.73|474.73|478.58|474.58|7
1616735210000|2021-03-26 05:06:50|478.68|474.68|478.66|474.66|478.69|474.69|478.63|474.63|12
1616735220000|2021-03-26 05:07:00|478.69|474.69|478.74|474.74|478.75|474.75|478.65|474.65|13
1616735230000|2021-03-26 05:07:10|478.75|474.75|478.95|474.95|478.95|474.95|478.75|474.75|12
1616735240000|2021-03-26 05:07:20|478.94|474.94|479.22|475.22|479.22|475.22|478.9|474.9|6
1616735250000|2021-03-26 05:07:30|479.23|475.23|479.28|475.28|479.28|475.28|479.23|475.23|4
1616735260000|2021-03-26 05:07:40|479.26|475.26|479.26|475.26|479.27|475.27|479.23|475.23|16
1616735270000|2021-03-26 05:07:50|479.23|475.23|479.21|475.21|479.26|475.26|479.21|475.21|11
1616735280000|2021-03-26 05:08:00|479.2|475.2|479.24|475.24|479.25|475.25|479.19|475.19|17
1616735290000|2021-03-26 05:08:10|479.23|475.23|479.23|475.23|479.24|475.24|479.22|475.22|5
1616735300000|2021-03-26 05:08:20|479.22|475.22|479.23|475.23|479.24|475.24|479.22|475.22|7
1616735310000|2021-03-26 05:08:30|479.21|475.21|479.22|475.22|479.22|475.22|479.2|475.2|8
1616735320000|2021-03-26 05:08:40|479.21|475.21|479.2|475.2|479.22|475.22|479.2|475.2|8
1616735330000|2021-03-26 05:08:50|479.21|475.21|479.21|475.21|479.21|475.21|479.2|475.2|3
1616735340000|2021-03-26 05:09:00|479.2|475.2|479.22|475.22|479.24|475.24|479.2|475.2|10
1616735350000|2021-03-26 05:09:10|479.21|475.21|479.17|475.17|479.23|475.23|479.17|475.17|8
1616735360000|2021-03-26 05:09:20|479.18|475.18|479.23|475.23|479.23|475.23|479.18|475.18|2
1616735370000|2021-03-26 05:09:30|479.22|475.22|479.16|475.16|479.23|475.23|479.16|475.16|9
1616735380000|2021-03-26 05:09:40|479.15|475.15|479.19|475.19|479.26|475.26|479.14|475.14|22
1616735390000|2021-03-26 05:09:50|479.2|475.2|479.2|475.2|479.2|475.2|479.2|475.2|1
1616735400000|2021-03-26 05:10:00|479.19|475.19|479.19|475.19|479.21|475.21|479.18|475.18|10
1616735410000|2021-03-26 05:10:10|479.2|475.2|479.18|475.18|479.22|475.22|479.16|475.16|15
1616735420000|2021-03-26 05:10:20|479.21|475.21|479.16|475.16|479.21|475.21|479.15|475.15|5
1616735430000|2021-03-26 05:10:30|479.15|475.15|479.02|475.02|479.31|475.31|479|475|22
1616735440000|2021-03-26 05:10:40|479.03|475.03|479.11|475.11|479.14|475.14|479.03|475.03|13
1616735450000|2021-03-26 05:10:50|479.12|475.12|479.05|475.05|479.15|475.15|479.05|475.05|18
1616735460000|2021-03-26 05:11:00|479.04|475.04|479.13|475.13|479.16|475.16|479.04|475.04|19
1616735470000|2021-03-26 05:11:10|479.12|475.12|479.13|475.13|479.16|475.16|479.09|475.09|13
1616735480000|2021-03-26 05:11:20|479.12|475.12|479.12|475.12|479.13|475.13|479.12|475.12|3
1616735490000|2021-03-26 05:11:30|479.13|475.13|479.12|475.12|479.13|475.13|479.12|475.12|4
1616735500000|2021-03-26 05:11:40|479.11|475.11|479.12|475.12|479.13|475.13|479.09|475.09|6
1616735510000|2021-03-26 05:11:50|479.11|475.11|479.37|475.37|479.38|475.38|479.09|475.09|25
1616735520000|2021-03-26 05:12:00|479.35|475.35|479.28|475.28|479.37|475.37|479.24|475.24|22
1616735530000|2021-03-26 05:12:10|479.31|475.31|479.28|475.28|479.36|475.36|479.28|475.28|25
1616735540000|2021-03-26 05:12:20|479.35|475.35|479.41|475.41|479.41|475.41|479.35|475.35|15
1616735550000|2021-03-26 05:12:30|479.42|475.42|479.38|475.38|479.42|475.42|479.35|475.35|12
1616735560000|2021-03-26 05:12:40|479.39|475.39|479.51|475.51|479.51|475.51|479.39|475.39|10
1616735570000|2021-03-26 05:12:50|479.52|475.52|479.5|475.5|479.53|475.53|479.48|475.48|16
1616735580000|2021-03-26 05:13:00|479.51|475.51|479.65|475.65|479.71|475.71|479.51|475.51|24
1616735590000|2021-03-26 05:13:10|479.66|475.66|479.64|475.64|479.67|475.67|479.54|475.54|6
1616735600000|2021-03-26 05:13:20|479.65|475.65|479.6|475.6|479.65|475.65|479.55|475.55|25
1616735610000|2021-03-26 05:13:30|479.61|475.61|479.61|475.61|479.62|475.62|479.61|475.61|3
1616735620000|2021-03-26 05:13:40|479.6|475.6|479.61|475.61|479.61|475.61|479.59|475.59|8
1616735630000|2021-03-26 05:13:50|479.62|475.62|479.59|475.59|479.63|475.63|479.56|475.56|19
1616735640000|2021-03-26 05:14:00|479.58|475.58|479.68|475.68|479.7|475.7|479.57|475.57|10
1616735650000|2021-03-26 05:14:10|479.64|475.64|479.64|475.64|479.64|475.64|479.64|475.64|1
1616735660000|2021-03-26 05:14:20|479.62|475.62|479.62|475.62|479.64|475.64|479.6|475.6|15
1616735670000|2021-03-26 05:14:30|479.64|475.64|479.63|475.63|479.66|475.66|479.51|475.51|19
1616735680000|2021-03-26 05:14:40|479.61|475.61|479.7|475.7|479.72|475.72|479.6|475.6|22
1616735690000|2021-03-26 05:14:50|479.69|475.69|479.71|475.71|479.72|475.72|479.65|475.65|16
1616735700000|2021-03-26 05:15:00|479.72|475.72|479.7|475.7|479.73|475.73|479.65|475.65|14
1616735710000|2021-03-26 05:15:10|479.71|475.71|479.64|475.64|479.71|475.71|479.61|475.61|18
1616735720000|2021-03-26 05:15:20|479.61|475.61|479.77|475.77|479.77|475.77|479.58|475.58|23
1616735730000|2021-03-26 05:15:30|479.75|475.75|479.98|475.98|480|476|479.56|475.56|19
1616735740000|2021-03-26 05:15:40|479.97|475.97|480.21|476.21|480.23|476.23|479.97|475.97|23
1616735750000|2021-03-26 05:15:50|480.22|476.22|480.37|476.37|480.42|476.42|480.19|476.19|16
1616735760000|2021-03-26 05:16:00|480.41|476.41|480.49|476.49|480.57|476.57|480.38|476.38|32
1616735770000|2021-03-26 05:16:10|480.48|476.48|480.56|476.56|480.58|476.58|480.47|476.47|24
1616735780000|2021-03-26 05:16:20|480.57|476.57|480.5|476.5|480.57|476.57|480.37|476.37|23
1616735790000|2021-03-26 05:16:30|480.51|476.51|480.56|476.56|480.58|476.58|480.48|476.48|29
1616735800000|2021-03-26 05:16:40|480.53|476.53|480.46|476.46|480.58|476.58|480.45|476.45|20
1616735810000|2021-03-26 05:16:50|480.47|476.47|480.67|476.67|480.67|476.67|480.46|476.46|18
1616735820000|2021-03-26 05:17:00|480.63|476.63|480.54|476.54|480.64|476.64|480.48|476.48|19
1616735830000|2021-03-26 05:17:10|480.49|476.49|480.55|476.55|480.55|476.55|480.48|476.48|9
1616735840000|2021-03-26 05:17:20|480.56|476.56|480.56|476.56|480.6|476.6|480.52|476.52|11
1616735850000|2021-03-26 05:17:30|480.42|476.42|480.59|476.59|480.6|476.6|480.42|476.42|16
1616735860000|2021-03-26 05:17:40|480.6|476.6|480.59|476.59|480.61|476.61|480.58|476.58|15
1616735870000|2021-03-26 05:17:50|480.56|476.56|480.51|476.51|480.56|476.56|480.5|476.5|24
1616735880000|2021-03-26 05:18:00|480.52|476.52|480.51|476.51|480.58|476.58|480.47|476.47|17
1616735890000|2021-03-26 05:18:10|480.54|476.54|480.41|476.41|480.54|476.54|480.39|476.39|17
1616735900000|2021-03-26 05:18:20|480.39|476.39|480.38|476.38|480.4|476.4|480.35|476.35|9
1616735910000|2021-03-26 05:18:30|480.39|476.39|480.4|476.4|480.4|476.4|480.33|476.33|17
1616735920000|2021-03-26 05:18:40|480.39|476.39|480.43|476.43|480.43|476.43|480.37|476.37|13
1616735930000|2021-03-26 05:18:50|480.42|476.42|480.41|476.41|480.43|476.43|480.39|476.39|11
1616735940000|2021-03-26 05:19:00|480.42|476.42|480.44|476.44|480.44|476.44|480.42|476.42|3
1616735950000|2021-03-26 05:19:10|480.43|476.43|480.45|476.45|480.45|476.45|480.42|476.42|5
1616735960000|2021-03-26 05:19:20|480.44|476.44|480.41|476.41|480.44|476.44|480.4|476.4|12
1616735970000|2021-03-26 05:19:30|480.38|476.38|480.38|476.38|480.44|476.44|480.3|476.3|23
1616735980000|2021-03-26 05:19:40|480.41|476.41|480.46|476.46|480.46|476.46|480.32|476.32|21
1616735990000|2021-03-26 05:19:50|480.44|476.44|480.37|476.37|480.47|476.47|480.37|476.37|18
1616736000000|2021-03-26 05:20:00|480.38|476.38|480.39|476.39|480.4|476.4|480.36|476.36|9
1616736010000|2021-03-26 05:20:10|480.38|476.38|480.39|476.39|480.39|476.39|480.37|476.37|15
1616736020000|2021-03-26 05:20:20|480.38|476.38|480.28|476.28|480.39|476.39|480.27|476.27|21
1616736030000|2021-03-26 05:20:30|480.26|476.26|480.35|476.35|480.35|476.35|480.25|476.25|25
1616736040000|2021-03-26 05:20:40|480.28|476.28|480.28|476.28|480.33|476.33|480.26|476.26|18
1616736050000|2021-03-26 05:20:50|480.27|476.27|480.25|476.25|480.31|476.31|480.25|476.25|20
1616736060000|2021-03-26 05:21:00|480.24|476.24|479.76|475.76|480.24|476.24|479.76|475.76|31
1616736070000|2021-03-26 05:21:10|479.77|475.77|479.63|475.63|479.77|475.77|479.63|475.63|16
1616736080000|2021-03-26 05:21:20|479.64|475.64|479.69|475.69|479.7|475.7|479.57|475.57|16
1616736090000|2021-03-26 05:21:30|479.6|475.6|479.6|475.6|479.68|475.68|479.57|475.57|14
1616736100000|2021-03-26 05:21:40|479.59|475.59|479.57|475.57|479.6|475.6|479.57|475.57|3
1616736110000|2021-03-26 05:21:50|479.55|475.55|479.59|475.59|479.59|475.59|479.55|475.55|5
1616736120000|2021-03-26 05:22:00|479.58|475.58|479.59|475.59|479.62|475.62|479.54|475.54|16
1616736130000|2021-03-26 05:22:10|479.58|475.58|479.62|475.62|479.63|475.63|479.58|475.58|14
1616736140000|2021-03-26 05:22:20|479.63|475.63|479.84|475.84|479.84|475.84|479.58|475.58|21
1616736150000|2021-03-26 05:22:30|479.83|475.83|479.59|475.59|479.84|475.84|479.58|475.58|27
1616736160000|2021-03-26 05:22:40|479.6|475.6|479.59|475.59|479.73|475.73|479.54|475.54|17
1616736170000|2021-03-26 05:22:50|479.55|475.55|479.51|475.51|479.55|475.55|479.42|475.42|23
1616736180000|2021-03-26 05:23:00|479.52|475.52|479.6|475.6|479.64|475.64|479.52|475.52|17
1616736190000|2021-03-26 05:23:10|479.61|475.61|479.58|475.58|479.64|475.64|479.57|475.57|11
1616736200000|2021-03-26 05:23:20|479.61|475.61|479.63|475.63|479.63|475.63|479.54|475.54|21
1616736210000|2021-03-26 05:23:30|479.66|475.66|479.7|475.7|479.72|475.72|479.6|475.6|19
1616736220000|2021-03-26 05:23:40|479.66|475.66|479.64|475.64|479.73|475.73|479.62|475.62|12
1616736230000|2021-03-26 05:23:50|479.67|475.67|479.82|475.82|479.82|475.82|479.62|475.62|14
1616736240000|2021-03-26 05:24:00|479.88|475.88|479.94|475.94|479.97|475.97|479.88|475.88|27
1616736250000|2021-03-26 05:24:10|479.93|475.93|479.75|475.75|479.95|475.95|479.75|475.75|16
1616736260000|2021-03-26 05:24:20|479.76|475.76|479.71|475.71|479.76|475.76|479.71|475.71|11
1616736270000|2021-03-26 05:24:30|479.74|475.74|479.82|475.82|479.85|475.85|479.64|475.64|17
1616736280000|2021-03-26 05:24:40|479.8|475.8|479.77|475.77|479.84|475.84|479.76|475.76|16
1616736290000|2021-03-26 05:24:50|479.78|475.78|479.8|475.8|479.83|475.83|479.71|475.71|22
1616736300000|2021-03-26 05:25:00|479.79|475.79|479.68|475.68|479.82|475.82|479.64|475.64|24
1616736310000|2021-03-26 05:25:10|479.69|475.69|479.84|475.84|479.86|475.86|479.63|475.63|24
1616736320000|2021-03-26 05:25:20|479.86|475.86|479.85|475.85|479.88|475.88|479.8|475.8|15
1616736330000|2021-03-26 05:25:30|479.88|475.88|479.89|475.89|479.89|475.89|479.88|475.88|8
1616736340000|2021-03-26 05:25:40|479.86|475.86|479.88|475.88|479.91|475.91|479.86|475.86|14
1616736350000|2021-03-26 05:25:50|479.87|475.87|479.92|475.92|480|476|479.83|475.83|18
1616736360000|2021-03-26 05:26:00|479.94|475.94|479.89|475.89|479.95|475.95|479.89|475.89|15
1616736370000|2021-03-26 05:26:10|479.84|475.84|479.83|475.83|479.84|475.84|479.8|475.8|19
1616736380000|2021-03-26 05:26:20|479.82|475.82|479.83|475.83|479.85|475.85|479.82|475.82|17
1616736390000|2021-03-26 05:26:30|479.82|475.82|479.67|475.67|479.89|475.89|479.62|475.62|16
1616736400000|2021-03-26 05:26:40|479.7|475.7|479.63|475.63|479.7|475.7|479.6|475.6|26
1616736410000|2021-03-26 05:26:50|479.62|475.62|479.48|475.48|479.63|475.63|479.47|475.47|16
1616736420000|2021-03-26 05:27:00|479.51|475.51|479.51|475.51|479.52|475.52|479.48|475.48|14
1616736430000|2021-03-26 05:27:10|479.48|475.48|479.62|475.62|479.62|475.62|479.46|475.46|10
1616736440000|2021-03-26 05:27:20|479.61|475.61|479.52|475.52|479.65|475.65|479.51|475.51|22
1616736450000|2021-03-26 05:27:30|479.53|475.53|479.37|475.37|479.54|475.54|479.37|475.37|12
1616736460000|2021-03-26 05:27:40|479.39|475.39|479.35|475.35|479.4|475.4|479.33|475.33|7
1616736470000|2021-03-26 05:27:50|479.33|475.33|479.24|475.24|479.38|475.38|479.24|475.24|12
1616736480000|2021-03-26 05:28:00|479.23|475.23|479.28|475.28|479.28|475.28|479.2|475.2|20
1616736490000|2021-03-26 05:28:10|479.29|475.29|479.29|475.29|479.4|475.4|479.29|475.29|22
1616736500000|2021-03-26 05:28:20|479.28|475.28|479.27|475.27|479.28|475.28|479.19|475.19|16
1616736510000|2021-03-26 05:28:30|479.25|475.25|479.27|475.27|479.32|475.32|479.24|475.24|26
1616736520000|2021-03-26 05:28:40|479.26|475.26|479.38|475.38|479.39|475.39|479.24|475.24|16
1616736530000|2021-03-26 05:28:50|479.37|475.37|479.29|475.29|479.39|475.39|479.23|475.23|20
1616736540000|2021-03-26 05:29:00|479.27|475.27|479.28|475.28|479.29|475.29|479.26|475.26|10
1616736550000|2021-03-26 05:29:10|479.27|475.27|479.31|475.31|479.34|475.34|479.26|475.26|15
1616736560000|2021-03-26 05:29:20|479.3|475.3|479.07|475.07|479.3|475.3|479.06|475.06|18
1616736570000|2021-03-26 05:29:30|479.03|475.03|479.04|475.04|479.1|475.1|479.03|475.03|17
1616736580000|2021-03-26 05:29:40|479.01|475.01|478.92|474.92|479.06|475.06|478.92|474.92|26
1616736590000|2021-03-26 05:29:50|478.93|474.93|478.94|474.94|479.03|475.03|478.92|474.92|31
1616736600000|2021-03-26 05:30:00|478.95|474.95|478.7|474.7|478.98|474.98|478.67|474.67|23
1616736610000|2021-03-26 05:30:10|478.69|474.69|478.67|474.67|478.71|474.71|478.63|474.63|23
1616736620000|2021-03-26 05:30:20|478.64|474.64|478.56|474.56|478.69|474.69|478.51|474.51|24
1616736630000|2021-03-26 05:30:30|478.55|474.55|478.56|474.56|478.61|474.61|478.54|474.54|21
1616736640000|2021-03-26 05:30:40|478.55|474.55|478.55|474.55|478.59|474.59|478.54|474.54|23
1616736650000|2021-03-26 05:30:50|478.54|474.54|478.47|474.47|478.54|474.54|478.47|474.47|14
1616736660000|2021-03-26 05:31:00|478.46|474.46|478.29|474.29|478.46|474.46|478.29|474.29|16
1616736670000|2021-03-26 05:31:10|478.3|474.3|478.57|474.57|478.57|474.57|478.2|474.2|26
1616736680000|2021-03-26 05:31:20|478.58|474.58|478.88|474.88|478.88|474.88|478.52|474.52|21
1616736690000|2021-03-26 05:31:30|478.89|474.89|478.92|474.92|478.94|474.94|478.81|474.81|24
1616736700000|2021-03-26 05:31:40|478.89|474.89|478.9|474.9|478.96|474.96|478.89|474.89|18
1616736710000|2021-03-26 05:31:50|478.89|474.89|478.76|474.76|478.92|474.92|478.76|474.76|22
1616736720000|2021-03-26 05:32:00|478.77|474.77|478.79|474.79|478.8|474.8|478.76|474.76|16
1616736730000|2021-03-26 05:32:10|478.75|474.75|478.84|474.84|478.97|474.97|478.75|474.75|25
1616736740000|2021-03-26 05:32:20|478.83|474.83|478.83|474.83|478.83|474.83|478.78|474.78|15
1616736750000|2021-03-26 05:32:30|478.82|474.82|478.82|474.82|478.83|474.83|478.81|474.81|5
1616736760000|2021-03-26 05:32:40|478.81|474.81|478.61|474.61|478.82|474.82|478.61|474.61|13
1616736770000|2021-03-26 05:32:50|478.53|474.53|478.77|474.77|478.78|474.78|478.51|474.51|23
1616736780000|2021-03-26 05:33:00|478.76|474.76|478.57|474.57|478.76|474.76|478.54|474.54|20
1616736790000|2021-03-26 05:33:10|478.56|474.56|478.54|474.54|478.57|474.57|478.52|474.52|15
1616736800000|2021-03-26 05:33:20|478.42|474.42|478.56|474.56|478.61|474.61|478.42|474.42|29
1616736810000|2021-03-26 05:33:30|478.61|474.61|478.47|474.47|478.62|474.62|478.46|474.46|26
1616736820000|2021-03-26 05:33:40|478.48|474.48|478.71|474.71|478.71|474.71|478.47|474.47|25
1616736830000|2021-03-26 05:33:50|478.76|474.76|478.74|474.74|478.76|474.76|478.68|474.68|13
1616736840000|2021-03-26 05:34:00|478.72|474.72|478.7|474.7|478.72|474.72|478.68|474.68|14
1616736850000|2021-03-26 05:34:10|478.72|474.72|478.79|474.79|478.81|474.81|478.72|474.72|15
1616736860000|2021-03-26 05:34:20|478.77|474.77|478.71|474.71|478.81|474.81|478.69|474.69|15
1616736870000|2021-03-26 05:34:30|478.72|474.72|478.62|474.62|478.72|474.72|478.6|474.6|20
1616736880000|2021-03-26 05:34:40|478.63|474.63|478.71|474.71|478.73|474.73|478.59|474.59|17
1616736890000|2021-03-26 05:34:50|478.7|474.7|478.6|474.6|478.73|474.73|478.6|474.6|17
1616736900000|2021-03-26 05:35:00|478.59|474.59|478.63|474.63|478.68|474.68|478.59|474.59|19
1616736910000|2021-03-26 05:35:10|478.62|474.62|478.64|474.64|478.68|474.68|478.62|474.62|16
1616736920000|2021-03-26 05:35:20|478.66|474.66|478.71|474.71|478.73|474.73|478.63|474.63|15
1616736930000|2021-03-26 05:35:30|478.7|474.7|478.65|474.65|478.7|474.7|478.62|474.62|16
1616736940000|2021-03-26 05:35:40|478.64|474.64|478.7|474.7|478.74|474.74|478.64|474.64|18
1616736950000|2021-03-26 05:35:50|478.74|474.74|478.75|474.75|478.76|474.76|478.7|474.7|9
1616736960000|2021-03-26 05:36:00|478.76|474.76|478.69|474.69|478.76|474.76|478.69|474.69|6
1616736970000|2021-03-26 05:36:10|478.71|474.71|478.81|474.81|478.82|474.82|478.69|474.69|11
1616736980000|2021-03-26 05:36:20|478.8|474.8|478.99|474.99|478.99|474.99|478.8|474.8|14
1616736990000|2021-03-26 05:36:30|478.96|474.96|479|475|479|475|478.91|474.91|24
1616737000000|2021-03-26 05:36:40|478.99|474.99|478.98|474.98|479|475|478.96|474.96|8
1616737010000|2021-03-26 05:36:50|478.95|474.95|479.02|475.02|479.02|475.02|478.94|474.94|17
1616737020000|2021-03-26 05:37:00|479.01|475.01|478.99|474.99|479.01|475.01|478.99|474.99|5
1616737030000|2021-03-26 05:37:10|479.04|475.04|479|475|479.04|475.04|478.95|474.95|8
1616737040000|2021-03-26 05:37:20|478.99|474.99|479|475|479|475|478.87|474.87|12
1616737050000|2021-03-26 05:37:30|478.98|474.98|478.94|474.94|479.05|475.05|478.93|474.93|25
1616737060000|2021-03-26 05:37:40|478.93|474.93|478.91|474.91|478.93|474.93|478.91|474.91|7
1616737070000|2021-03-26 05:37:50|478.92|474.92|478.93|474.93|478.94|474.94|478.92|474.92|17
1616737080000|2021-03-26 05:38:00|478.92|474.92|478.74|474.74|478.93|474.93|478.73|474.73|18
1616737090000|2021-03-26 05:38:10|478.75|474.75|478.68|474.68|478.77|474.77|478.68|474.68|12
1616737100000|2021-03-26 05:38:20|478.69|474.69|478.71|474.71|478.72|474.72|478.69|474.69|10
1616737110000|2021-03-26 05:38:30|478.7|474.7|478.79|474.79|478.84|474.84|478.7|474.7|10
1616737120000|2021-03-26 05:38:40|478.82|474.82|478.84|474.84|478.85|474.85|478.71|474.71|13
1616737130000|2021-03-26 05:38:50|478.85|474.85|479|475|479|475|478.85|474.85|20
1616737140000|2021-03-26 05:39:00|478.98|474.98|478.91|474.91|479.02|475.02|478.83|474.83|23
1616737150000|2021-03-26 05:39:10|478.94|474.94|478.91|474.91|478.96|474.96|478.89|474.89|16
1616737160000|2021-03-26 05:39:20|478.89|474.89|478.94|474.94|478.95|474.95|478.87|474.87|20
1616737170000|2021-03-26 05:39:30|478.95|474.95|478.84|474.84|478.95|474.95|478.8|474.8|17
1616737180000|2021-03-26 05:39:40|478.83|474.83|479|475|479|475|478.8|474.8|10
1616737190000|2021-03-26 05:39:50|478.98|474.98|478.95|474.95|479.01|475.01|478.94|474.94|15
1616737200000|2021-03-26 05:40:00|478.98|474.98|478.94|474.94|479.01|475.01|478.94|474.94|13
1616737210000|2021-03-26 05:40:10|478.98|474.98|479.03|475.03|479.04|475.04|478.97|474.97|20
1616737220000|2021-03-26 05:40:20|479.02|475.02|478.99|474.99|479.03|475.03|478.94|474.94|22
1616737230000|2021-03-26 05:40:30|478.97|474.97|478.98|474.98|479.02|475.02|478.97|474.97|13
1616737240000|2021-03-26 05:40:40|478.99|474.99|478.97|474.97|478.99|474.99|478.97|474.97|12
1616737250000|2021-03-26 05:40:50|478.98|474.98|478.88|474.88|478.99|474.99|478.88|474.88|12
1616737260000|2021-03-26 05:41:00|478.89|474.89|478.88|474.88|478.89|474.89|478.86|474.86|8
1616737270000|2021-03-26 05:41:10|478.87|474.87|478.9|474.9|478.91|474.91|478.87|474.87|10
1616737280000|2021-03-26 05:41:20|478.89|474.89|478.99|474.99|479|475|478.89|474.89|13
1616737290000|2021-03-26 05:41:30|478.96|474.96|478.88|474.88|478.97|474.97|478.87|474.87|21
1616737300000|2021-03-26 05:41:40|478.87|474.87|478.92|474.92|478.98|474.98|478.87|474.87|11
1616737310000|2021-03-26 05:41:50|478.95|474.95|478.95|474.95|478.98|474.98|478.9|474.9|22
1616737320000|2021-03-26 05:42:00|478.94|474.94|478.93|474.93|479.02|475.02|478.91|474.91|22
1616737330000|2021-03-26 05:42:10|479.01|475.01|478.91|474.91|479.02|475.02|478.88|474.88|14
1616737340000|2021-03-26 05:42:20|478.9|474.9|479.05|475.05|479.05|475.05|478.88|474.88|18
1616737350000|2021-03-26 05:42:30|479.02|475.02|478.99|474.99|479.03|475.03|478.93|474.93|14
1616737360000|2021-03-26 05:42:40|478.97|474.97|479.07|475.07|479.08|475.08|478.95|474.95|20
1616737370000|2021-03-26 05:42:50|479.08|475.08|479.07|475.07|479.09|475.09|479.06|475.06|13
1616737380000|2021-03-26 05:43:00|479.06|475.06|479.01|475.01|479.06|475.06|478.99|474.99|15
1616737390000|2021-03-26 05:43:10|479.04|475.04|479.04|475.04|479.07|475.07|479.02|475.02|17
1616737400000|2021-03-26 05:43:20|479.05|475.05|479.07|475.07|479.08|475.08|479.05|475.05|7
1616737410000|2021-03-26 05:43:30|479.06|475.06|479.06|475.06|479.07|475.07|479|475|19
1616737420000|2021-03-26 05:43:40|479.05|475.05|479.06|475.06|479.06|475.06|479.05|475.05|4
1616737430000|2021-03-26 05:43:50|479.07|475.07|479.11|475.11|479.12|475.12|479.06|475.06|15
1616737440000|2021-03-26 05:44:00|479.1|475.1|479.04|475.04|479.1|475.1|479.03|475.03|17
1616737450000|2021-03-26 05:44:10|479.03|475.03|479.04|475.04|479.06|475.06|479.02|475.02|13
1616737460000|2021-03-26 05:44:20|479.03|475.03|479.07|475.07|479.07|475.07|478.98|474.98|8
1616737470000|2021-03-26 05:44:30|479.04|475.04|479.08|475.08|479.08|475.08|479.03|475.03|10
1616737480000|2021-03-26 05:44:40|479.04|475.04|478.88|474.88|479.04|475.04|478.85|474.85|17
1616737490000|2021-03-26 05:44:50|478.87|474.87|478.91|474.91|478.93|474.93|478.83|474.83|21
1616737500000|2021-03-26 05:45:00|478.89|474.89|478.9|474.9|478.92|474.92|478.88|474.88|10
1616737510000|2021-03-26 05:45:10|478.91|474.91|478.88|474.88|478.91|474.91|478.87|474.87|10
1616737520000|2021-03-26 05:45:20|478.87|474.87|478.95|474.95|478.98|474.98|478.87|474.87|17
1616737530000|2021-03-26 05:45:30|478.96|474.96|479.04|475.04|479.05|475.05|478.9|474.9|17
1616737540000|2021-03-26 05:45:40|479.03|475.03|479.03|475.03|479.05|475.05|479.02|475.02|10
1616737550000|2021-03-26 05:45:50|479.04|475.04|479.07|475.07|479.08|475.08|479.03|475.03|9
1616737560000|2021-03-26 05:46:00|479.06|475.06|478.98|474.98|479.08|475.08|478.97|474.97|12
1616737570000|2021-03-26 05:46:10|478.99|474.99|479.04|475.04|479.07|475.07|478.99|474.99|19
1616737580000|2021-03-26 05:46:20|479.05|475.05|479.02|475.02|479.05|475.05|478.99|474.99|19
1616737590000|2021-03-26 05:46:30|479.03|475.03|479.06|475.06|479.07|475.07|479.03|475.03|8
1616737600000|2021-03-26 05:46:40|479.05|475.05|479.06|475.06|479.07|475.07|479.04|475.04|7
1616737610000|2021-03-26 05:46:50|479.07|475.07|479.07|475.07|479.08|475.08|479.06|475.06|6
1616737620000|2021-03-26 05:47:00|479.06|475.06|479.06|475.06|479.08|475.08|479.06|475.06|10
1616737630000|2021-03-26 05:47:10|479.05|475.05|479.04|475.04|479.07|475.07|479.03|475.03|14
1616737640000|2021-03-26 05:47:20|479.05|475.05|479.07|475.07|479.07|475.07|479.04|475.04|10
1616737650000|2021-03-26 05:47:30|479.06|475.06|479.08|475.08|479.09|475.09|479.05|475.05|10
1616737660000|2021-03-26 05:47:40|479.09|475.09|479.06|475.06|479.09|475.09|479.06|475.06|5
1616737670000|2021-03-26 05:47:50|479.07|475.07|479.05|475.05|479.07|475.07|479.05|475.05|7
1616737680000|2021-03-26 05:48:00|479.06|475.06|479.07|475.07|479.08|475.08|479.05|475.05|4
1616737690000|2021-03-26 05:48:10|479.08|475.08|479.08|475.08|479.08|475.08|479.07|475.07|3
1616737700000|2021-03-26 05:48:20|479.07|475.07|479.08|475.08|479.08|475.08|479.07|475.07|2
1616737710000|2021-03-26 05:48:30|479.09|475.09|479.11|475.11|479.12|475.12|479.09|475.09|8
1616737720000|2021-03-26 05:48:40|479.12|475.12|479.12|475.12|479.12|475.12|479.11|475.11|9
1616737730000|2021-03-26 05:48:50|479.09|475.09|479.53|475.53|479.53|475.53|479.08|475.08|10
1616737740000|2021-03-26 05:49:00|479.52|475.52|479.47|475.47|479.53|475.53|479.39|475.39|17
1616737750000|2021-03-26 05:49:10|479.46|475.46|479.47|475.47|479.53|475.53|479.46|475.46|16
1616737760000|2021-03-26 05:49:20|479.48|475.48|479.52|475.52|479.52|475.52|479.47|475.47|12
1616737770000|2021-03-26 05:49:30|479.51|475.51|479.59|475.59|479.6|475.6|479.51|475.51|5
1616737780000|2021-03-26 05:49:40|479.61|475.61|479.59|475.59|479.61|475.61|479.59|475.59|5
1616737790000|2021-03-26 05:49:50|479.6|475.6|479.48|475.48|479.61|475.61|479.48|475.48|15
1616737800000|2021-03-26 05:50:00|479.51|475.51|479.54|475.54|479.55|475.55|479.47|475.47|15
1616737810000|2021-03-26 05:50:10|479.53|475.53|479.53|475.53|479.55|475.55|479.51|475.51|11
1616737820000|2021-03-26 05:50:20|479.59|475.59|479.54|475.54|479.59|475.59|479.53|475.53|6
1616737830000|2021-03-26 05:50:30|479.55|475.55|479.54|475.54|479.55|475.55|479.53|475.53|8
1616737840000|2021-03-26 05:50:40|479.53|475.53|479.62|475.62|479.62|475.62|479.52|475.52|8
1616737850000|2021-03-26 05:50:50|479.63|475.63|479.61|475.61|479.67|475.67|479.59|475.59|9
1616737860000|2021-03-26 05:51:00|479.6|475.6|479.6|475.6|479.63|475.63|479.56|475.56|14
1616737870000|2021-03-26 05:51:10|479.64|475.64|479.6|475.6|479.65|475.65|479.6|475.6|14
1616737880000|2021-03-26 05:51:20|479.64|475.64|479.66|475.66|479.66|475.66|479.58|475.58|12
1616737890000|2021-03-26 05:51:30|479.67|475.67|479.7|475.7|479.71|475.71|479.67|475.67|14
1616737900000|2021-03-26 05:51:40|479.71|475.71|479.6|475.6|479.71|475.71|479.58|475.58|20
1616737910000|2021-03-26 05:51:50|479.59|475.59|479.63|475.63|479.63|475.63|479.57|475.57|12
1616737920000|2021-03-26 05:52:00|479.65|475.65|479.76|475.76|479.76|475.76|479.65|475.65|12
1616737930000|2021-03-26 05:52:10|479.75|475.75|479.66|475.66|479.78|475.78|479.62|475.62|15
1616737940000|2021-03-26 05:52:20|479.65|475.65|479.62|475.62|479.65|475.65|479.61|475.61|10
1616737950000|2021-03-26 05:52:30|479.64|475.64|479.6|475.6|479.64|475.64|479.59|475.59|16
1616737960000|2021-03-26 05:52:40|479.57|475.57|479.56|475.56|479.65|475.65|479.56|475.56|18
1616737970000|2021-03-26 05:52:50|479.58|475.58|479.6|475.6|479.64|475.64|479.56|475.56|16
1616737980000|2021-03-26 05:53:00|479.57|475.57|479.57|475.57|479.61|475.61|479.57|475.57|16
1616737990000|2021-03-26 05:53:10|479.59|475.59|479.6|475.6|479.63|475.63|479.57|475.57|21
1616738000000|2021-03-26 05:53:20|479.61|475.61|479.6|475.6|479.61|475.61|479.57|475.57|20
1616738010000|2021-03-26 05:53:30|479.61|475.61|479.57|475.57|479.66|475.66|479.57|475.57|16
1616738020000|2021-03-26 05:53:40|479.59|475.59|479.49|475.49|479.59|475.59|479.49|475.49|16
1616738030000|2021-03-26 05:53:50|479.56|475.56|479.5|475.5|479.56|475.56|479.49|475.49|19
1616738040000|2021-03-26 05:54:00|479.54|475.54|479.41|475.41|479.54|475.54|479.41|475.41|18
1616738050000|2021-03-26 05:54:10|479.42|475.42|479.43|475.43|479.47|475.47|479.41|475.41|16
1616738060000|2021-03-26 05:54:20|479.41|475.41|479.42|475.42|479.46|475.46|479.41|475.41|11
1616738070000|2021-03-26 05:54:30|479.41|475.41|479.42|475.42|479.46|475.46|479.41|475.41|13
1616738080000|2021-03-26 05:54:40|479.43|475.43|479.42|475.42|479.46|475.46|479.42|475.42|16
1616738090000|2021-03-26 05:54:50|479.43|475.43|479.42|475.42|479.43|475.43|479.42|475.42|2
1616738100000|2021-03-26 05:55:00|479.43|475.43|479.43|475.43|479.43|475.43|479.42|475.42|3
1616738110000|2021-03-26 05:55:10|479.42|475.42|479.33|475.33|479.42|475.42|479.33|475.33|15
1616738120000|2021-03-26 05:55:20|479.31|475.31|479.33|475.33|479.36|475.36|479.3|475.3|17
1616738130000|2021-03-26 05:55:30|479.38|475.38|479.29|475.29|479.38|475.38|479.27|475.27|22
1616738140000|2021-03-26 05:55:40|479.32|475.32|479.26|475.26|479.34|475.34|479.26|475.26|12
1616738150000|2021-03-26 05:55:50|479.3|475.3|479.23|475.23|479.31|475.31|479.23|475.23|11
1616738160000|2021-03-26 05:56:00|479.24|475.24|479.21|475.21|479.27|475.27|479.21|475.21|12
1616738170000|2021-03-26 05:56:10|479.22|475.22|479.22|475.22|479.23|475.23|479.22|475.22|5
1616738180000|2021-03-26 05:56:20|479.21|475.21|479.21|475.21|479.22|475.22|479.21|475.21|9
1616738190000|2021-03-26 05:56:30|479.22|475.22|479.24|475.24|479.25|475.25|479.21|475.21|15
1616738200000|2021-03-26 05:56:40|479.23|475.23|479.21|475.21|479.25|475.25|479.21|475.21|13
1616738210000|2021-03-26 05:56:50|479.2|475.2|479.17|475.17|479.23|475.23|479.14|475.14|13
1616738220000|2021-03-26 05:57:00|479.18|475.18|479.2|475.2|479.23|475.23|479.1|475.1|23
1616738230000|2021-03-26 05:57:10|479.21|475.21|479.13|475.13|479.22|475.22|479.06|475.06|16
1616738240000|2021-03-26 05:57:20|479.16|475.16|479.15|475.15|479.19|475.19|479.1|475.1|23
1616738250000|2021-03-26 05:57:30|479.14|475.14|479.2|475.2|479.21|475.21|479.13|475.13|10
1616738260000|2021-03-26 05:57:40|479.19|475.19|479.17|475.17|479.19|475.19|479.17|475.17|7
1616738270000|2021-03-26 05:57:50|479.16|475.16|479.18|475.18|479.18|475.18|479.14|475.14|13
1616738280000|2021-03-26 05:58:00|479.19|475.19|479.18|475.18|479.2|475.2|479.17|475.17|15
1616738290000|2021-03-26 05:58:10|479.2|475.2|479.16|475.16|479.2|475.2|479.16|475.16|17
1616738300000|2021-03-26 05:58:20|479.17|475.17|479.29|475.29|479.3|475.3|479.17|475.17|17
1616738310000|2021-03-26 05:58:30|479.3|475.3|479.28|475.28|479.3|475.3|479.26|475.26|18
1616738320000|2021-03-26 05:58:40|479.29|475.29|479.27|475.27|479.3|475.3|479.27|475.27|7
1616738330000|2021-03-26 05:58:50|479.26|475.26|479.29|475.29|479.29|475.29|479.26|475.26|9
1616738340000|2021-03-26 05:59:00|479.3|475.3|479.29|475.29|479.3|475.3|479.29|475.29|2
1616738350000|2021-03-26 05:59:10|479.3|475.3|479.55|475.55|479.55|475.55|479.3|475.3|10
1616738360000|2021-03-26 05:59:20|479.54|475.54|479.58|475.58|479.6|475.6|479.54|475.54|15
1616738370000|2021-03-26 05:59:30|479.56|475.56|479.45|475.45|479.56|475.56|479.44|475.44|19
1616738380000|2021-03-26 05:59:40|479.46|475.46|479.52|475.52|479.52|475.52|479.45|475.45|13
1616738390000|2021-03-26 05:59:50|479.53|475.53|479.62|475.62|479.62|475.62|479.47|475.47|14
1616738400000|2021-03-26 06:00:00|479.64|475.64|479.6|475.6|479.64|475.64|479.51|475.51|23
1616738410000|2021-03-26 06:00:10|479.61|475.61|479.62|475.62|479.62|475.62|479.6|475.6|4
1616738420000|2021-03-26 06:00:20|479.59|475.59|479.65|475.65|479.67|475.67|479.59|475.59|8
1616738430000|2021-03-26 06:00:30|479.64|475.64|479.66|475.66|479.67|475.67|479.63|475.63|11
1616738440000|2021-03-26 06:00:40|479.65|475.65|479.63|475.63|479.69|475.69|479.62|475.62|19
1616738450000|2021-03-26 06:00:50|479.64|475.64|479.68|475.68|479.68|475.68|479.64|475.64|5
1616738460000|2021-03-26 06:01:00|479.67|475.67|479.66|475.66|479.68|475.68|479.64|475.64|12
1616738470000|2021-03-26 06:01:10|479.65|475.65|479.66|475.66|479.68|475.68|479.61|475.61|14
1616738480000|2021-03-26 06:01:20|479.65|475.65|479.62|475.62|479.66|475.66|479.62|475.62|18
1616738490000|2021-03-26 06:01:30|479.63|475.63|479.63|475.63|479.65|475.65|479.61|475.61|11
1616738500000|2021-03-26 06:01:40|479.6|475.6|479.57|475.57|479.6|475.6|479.56|475.56|16
1616738510000|2021-03-26 06:01:50|479.59|475.59|479.59|475.59|479.59|475.59|479.57|475.57|6
1616738520000|2021-03-26 06:02:00|479.6|475.6|479.47|475.47|479.6|475.6|479.45|475.45|16
1616738530000|2021-03-26 06:02:10|479.46|475.46|479.57|475.57|479.58|475.58|479.46|475.46|18
1616738540000|2021-03-26 06:02:20|479.55|475.55|479.52|475.52|479.58|475.58|479.51|475.51|9
1616738550000|2021-03-26 06:02:30|479.53|475.53|479.5|475.5|479.53|475.53|479.49|475.49|10
1616738560000|2021-03-26 06:02:40|479.49|475.49|479.49|475.49|479.49|475.49|479.44|475.44|14
1616738570000|2021-03-26 06:02:50|479.48|475.48|479.51|475.51|479.51|475.51|479.48|475.48|8
1616738580000|2021-03-26 06:03:00|479.49|475.49|479.44|475.44|479.49|475.49|479.41|475.41|9
1616738590000|2021-03-26 06:03:10|479.42|475.42|479.44|475.44|479.44|475.44|479.41|475.41|19
1616738600000|2021-03-26 06:03:20|479.43|475.43|479.42|475.42|479.43|475.43|479.4|475.4|6
1616738610000|2021-03-26 06:03:30|479.41|475.41|479.39|475.39|479.42|475.42|479.38|475.38|6
1616738620000|2021-03-26 06:03:40|479.36|475.36|479.28|475.28|479.39|475.39|479.22|475.22|22
1616738630000|2021-03-26 06:03:50|479.27|475.27|479.15|475.15|479.27|475.27|479.13|475.13|25
1616738640000|2021-03-26 06:04:00|479.16|475.16|479.19|475.19|479.19|475.19|479.13|475.13|15
1616738650000|2021-03-26 06:04:10|479.18|475.18|479.18|475.18|479.2|475.2|479.16|475.16|19
1616738660000|2021-03-26 06:04:20|479.2|475.2|479.18|475.18|479.2|475.2|479.15|475.15|15
1616738670000|2021-03-26 06:04:30|479.19|475.19|479.2|475.2|479.2|475.2|479.18|475.18|15
1616738680000|2021-03-26 06:04:40|479.19|475.19|479.19|475.19|479.21|475.21|479.18|475.18|13
1616738690000|2021-03-26 06:04:50|479.2|475.2|479.19|475.19|479.22|475.22|479.19|475.19|8
1616738700000|2021-03-26 06:05:00|479.2|475.2|479.21|475.21|479.23|475.23|479.19|475.19|14
1616738710000|2021-03-26 06:05:10|479.22|475.22|479.17|475.17|479.22|475.22|479.17|475.17|7
1616738720000|2021-03-26 06:05:20|479.18|475.18|479.12|475.12|479.18|475.18|479.09|475.09|12
1616738730000|2021-03-26 06:05:30|479.11|475.11|479.1|475.1|479.12|475.12|479.09|475.09|19
1616738740000|2021-03-26 06:05:40|479.11|475.11|479.1|475.1|479.11|475.11|479.08|475.08|4
1616738750000|2021-03-26 06:05:50|479.08|475.08|479.1|475.1|479.12|475.12|479.08|475.08|15
1616738760000|2021-03-26 06:06:00|479.11|475.11|479.17|475.17|479.22|475.22|479.1|475.1|13
1616738770000|2021-03-26 06:06:10|479.18|475.18|479.17|475.17|479.2|475.2|479.16|475.16|11
1616738780000|2021-03-26 06:06:20|479.18|475.18|479.16|475.16|479.19|475.19|479.15|475.15|14
1616738790000|2021-03-26 06:06:30|479.17|475.17|479.16|475.16|479.19|475.19|479.11|475.11|12
1616738800000|2021-03-26 06:06:40|479.08|475.08|479.21|475.21|479.24|475.24|479.08|475.08|23
1616738810000|2021-03-26 06:06:50|479.18|475.18|479.19|475.19|479.21|475.21|479.14|475.14|22
1616738820000|2021-03-26 06:07:00|479.14|475.14|479.12|475.12|479.19|475.19|479.11|475.11|14
1616738830000|2021-03-26 06:07:10|479.11|475.11|479.05|475.05|479.12|475.12|479.03|475.03|16
1616738840000|2021-03-26 06:07:20|479.04|475.04|479.02|475.02|479.05|475.05|479.01|475.01|11
1616738850000|2021-03-26 06:07:30|479.01|475.01|479.02|475.02|479.02|475.02|479.01|475.01|2
1616738860000|2021-03-26 06:07:40|479.01|475.01|478.74|474.74|479.01|475.01|478.74|474.74|6
1616738870000|2021-03-26 06:07:50|478.73|474.73|479.4|475.4|479.4|475.4|478.73|474.73|19
1616738880000|2021-03-26 06:08:00|479.39|475.39|479.4|475.4|479.41|475.41|479.36|475.36|21
1616738890000|2021-03-26 06:08:10|479.39|475.39|479.37|475.37|479.45|475.45|479.35|475.35|23
1616738900000|2021-03-26 06:08:20|479.38|475.38|479.39|475.39|479.47|475.47|479.37|475.37|28
1616738910000|2021-03-26 06:08:30|479.4|475.4|479.41|475.41|479.41|475.41|479.38|475.38|11
1616738920000|2021-03-26 06:08:40|479.42|475.42|479.44|475.44|479.53|475.53|479.42|475.42|17
1616738930000|2021-03-26 06:08:50|479.43|475.43|479.45|475.45|479.45|475.45|479.39|475.39|13
1616738940000|2021-03-26 06:09:00|479.46|475.46|479.48|475.48|479.49|475.49|479.43|475.43|11
1616738950000|2021-03-26 06:09:10|479.49|475.49|479.51|475.51|479.53|475.53|479.49|475.49|8
1616738960000|2021-03-26 06:09:20|479.5|475.5|479.55|475.55|479.55|475.55|479.5|475.5|7
1616738970000|2021-03-26 06:09:30|479.56|475.56|479.54|475.54|479.57|475.57|479.54|475.54|10
1616738980000|2021-03-26 06:09:40|479.53|475.53|479.56|475.56|479.56|475.56|479.53|475.53|7
1616738990000|2021-03-26 06:09:50|479.55|475.55|479.52|475.52|479.55|475.55|479.52|475.52|7
1616739000000|2021-03-26 06:10:00|479.54|475.54|479.39|475.39|479.58|475.58|479.39|475.39|9
1616739010000|2021-03-26 06:10:10|479.43|475.43|479.37|475.37|479.43|475.43|479.36|475.36|8
1616739020000|2021-03-26 06:10:20|479.41|475.41|479.46|475.46|479.48|475.48|479.41|475.41|10
1616739030000|2021-03-26 06:10:30|479.45|475.45|479.44|475.44|479.46|475.46|479.44|475.44|6
1616739040000|2021-03-26 06:10:40|479.43|475.43|479.39|475.39|479.47|475.47|479.39|475.39|14
1616739050000|2021-03-26 06:10:50|479.38|475.38|479.51|475.51|479.51|475.51|479.38|475.38|12
1616739060000|2021-03-26 06:11:00|479.5|475.5|479.43|475.43|479.5|475.5|479.37|475.37|18
1616739070000|2021-03-26 06:11:10|479.41|475.41|479.55|475.55|479.55|475.55|479.41|475.41|16
1616739080000|2021-03-26 06:11:20|479.56|475.56|479.57|475.57|479.58|475.58|479.56|475.56|4
1616739090000|2021-03-26 06:11:30|479.58|475.58|479.55|475.55|479.58|475.58|479.5|475.5|17
1616739100000|2021-03-26 06:11:40|479.49|475.49|479.4|475.4|479.54|475.54|479.39|475.39|18
1616739110000|2021-03-26 06:11:50|479.41|475.41|479.4|475.4|479.43|475.43|479.39|475.39|11
1616739120000|2021-03-26 06:12:00|479.42|475.42|479.39|475.39|479.42|475.42|479.37|475.37|16
1616739130000|2021-03-26 06:12:10|479.36|475.36|479.48|475.48|479.5|475.5|479.36|475.36|16
1616739140000|2021-03-26 06:12:20|479.46|475.46|479.45|475.45|479.51|475.51|479.43|475.43|9
1616739150000|2021-03-26 06:12:30|479.47|475.47|479.48|475.48|479.52|475.52|479.47|475.47|11
1616739160000|2021-03-26 06:12:40|479.49|475.49|479.44|475.44|479.52|475.52|479.4|475.4|13
1616739170000|2021-03-26 06:12:50|479.42|475.42|479.6|475.6|479.62|475.62|479.42|475.42|16
1616739180000|2021-03-26 06:13:00|479.5|475.5|479.81|475.81|479.81|475.81|479.5|475.5|6
1616739200000|2021-03-26 06:13:20|479.83|475.83|479.83|475.83|479.83|475.83|479.83|475.83|1
1616739210000|2021-03-26 06:13:30|479.89|475.89|480|476|480.05|476.05|479.89|475.89|17
1616739220000|2021-03-26 06:13:40|479.9|475.9|479.96|475.96|479.96|475.96|479.9|475.9|12
1616739230000|2021-03-26 06:13:50|479.95|475.95|479.96|475.96|479.99|475.99|479.95|475.95|11
1616739240000|2021-03-26 06:14:00|479.95|475.95|480|476|480.04|476.04|479.95|475.95|10
1616739250000|2021-03-26 06:14:10|479.99|475.99|480.01|476.01|480.01|476.01|479.99|475.99|9
1616739260000|2021-03-26 06:14:20|479.98|475.98|480|476|480.02|476.02|479.98|475.98|12
1616739270000|2021-03-26 06:14:30|479.99|475.99|479.98|475.98|480|476|479.96|475.96|9
1616739280000|2021-03-26 06:14:40|480.02|476.02|479.98|475.98|480.02|476.02|479.97|475.97|14
1616739290000|2021-03-26 06:14:50|479.97|475.97|479.98|475.98|480.01|476.01|479.97|475.97|12
1616739300000|2021-03-26 06:15:00|480.01|476.01|479.76|475.76|480.01|476.01|479.74|475.74|22
1616739310000|2021-03-26 06:15:10|479.8|475.8|479.85|475.85|479.85|475.85|479.77|475.77|17
1616739320000|2021-03-26 06:15:20|479.82|475.82|479.8|475.8|479.86|475.86|479.76|475.76|19
1616739330000|2021-03-26 06:15:30|479.78|475.78|479.77|475.77|479.84|475.84|479.74|475.74|19
1616739340000|2021-03-26 06:15:40|479.75|475.75|479.71|475.71|479.78|475.78|479.71|475.71|24
1616739350000|2021-03-26 06:15:50|479.68|475.68|479.69|475.69|479.71|475.71|479.66|475.66|12
1616739360000|2021-03-26 06:16:00|479.7|475.7|479.67|475.67|479.7|475.7|479.62|475.62|15
1616739370000|2021-03-26 06:16:10|479.7|475.7|479.7|475.7|479.7|475.7|479.7|475.7|1
1616739380000|2021-03-26 06:16:20|479.71|475.71|479.66|475.66|479.71|475.71|479.63|475.63|12
1616739390000|2021-03-26 06:16:30|479.67|475.67|479.66|475.66|479.67|475.67|479.65|475.65|4
1616739400000|2021-03-26 06:16:40|479.65|475.65|479.62|475.62|479.65|475.65|479.62|475.62|7
1616739410000|2021-03-26 06:16:50|479.63|475.63|479.62|475.62|479.63|475.63|479.62|475.62|4
1616739420000|2021-03-26 06:17:00|479.55|475.55|479.49|475.49|479.55|475.55|479.47|475.47|7
1616739430000|2021-03-26 06:17:10|479.48|475.48|479.43|475.43|479.48|475.48|479.43|475.43|15
1616739440000|2021-03-26 06:17:20|479.44|475.44|479.41|475.41|479.44|475.44|479.41|475.41|12
1616739450000|2021-03-26 06:17:30|479.4|475.4|479.39|475.39|479.41|475.41|479.38|475.38|12
1616739460000|2021-03-26 06:17:40|479.38|475.38|479.34|475.34|479.38|475.38|479.33|475.33|11
1616739470000|2021-03-26 06:17:50|479.33|475.33|479.33|475.33|479.34|475.34|479.32|475.32|7
1616739480000|2021-03-26 06:18:00|479.32|475.32|479.24|475.24|479.32|475.32|479.21|475.21|16
1616739490000|2021-03-26 06:18:10|479.23|475.23|479.23|475.23|479.28|475.28|479.19|475.19|21
1616739500000|2021-03-26 06:18:20|479.24|475.24|479.17|475.17|479.27|475.27|479.16|475.16|16
1616739510000|2021-03-26 06:18:30|479.16|475.16|479.18|475.18|479.18|475.18|479.16|475.16|7
1616739520000|2021-03-26 06:18:40|479.19|475.19|479.22|475.22|479.23|475.23|479.18|475.18|18
1616739530000|2021-03-26 06:18:50|479.23|475.23|479.19|475.19|479.28|475.28|479.19|475.19|16
1616739540000|2021-03-26 06:19:00|479.21|475.21|479.28|475.28|479.28|475.28|479.19|475.19|16
1616739550000|2021-03-26 06:19:10|479.26|475.26|479.24|475.24|479.28|475.28|479.24|475.24|13
1616739560000|2021-03-26 06:19:20|479.25|475.25|479.19|475.19|479.27|475.27|479.18|475.18|16
1616739570000|2021-03-26 06:19:30|479.2|475.2|479.23|475.23|479.24|475.24|479.18|475.18|13
1616739580000|2021-03-26 06:19:40|479.24|475.24|479.24|475.24|479.24|475.24|479.22|475.22|7
1616739590000|2021-03-26 06:19:50|479.25|475.25|479.27|475.27|479.35|475.35|479.25|475.25|12
1616739600000|2021-03-26 06:20:00|479.32|475.32|479.47|475.47|479.49|475.49|479.31|475.31|13
1616739610000|2021-03-26 06:20:10|479.48|475.48|479.49|475.49|479.5|475.5|479.44|475.44|15
1616739620000|2021-03-26 06:20:20|479.44|475.44|479.44|475.44|479.49|475.49|479.44|475.44|7
1616739630000|2021-03-26 06:20:30|479.48|475.48|479.48|475.48|479.51|475.51|479.44|475.44|16
1616739640000|2021-03-26 06:20:40|479.49|475.49|479.63|475.63|479.64|475.64|479.44|475.44|13
1616739650000|2021-03-26 06:20:50|479.65|475.65|479.73|475.73|479.74|475.74|479.64|475.64|14
1616739660000|2021-03-26 06:21:00|479.72|475.72|479.69|475.69|479.73|475.73|479.67|475.67|7
1616739670000|2021-03-26 06:21:10|479.71|475.71|479.71|475.71|479.73|475.73|479.69|475.69|8
1616739680000|2021-03-26 06:21:20|479.72|475.72|479.74|475.74|479.76|475.76|479.69|475.69|12
1616739690000|2021-03-26 06:21:30|479.73|475.73|479.75|475.75|479.84|475.84|479.72|475.72|14
1616739700000|2021-03-26 06:21:40|479.67|475.67|479.7|475.7|479.74|475.74|479.67|475.67|10
1616739710000|2021-03-26 06:21:50|479.69|475.69|479.69|475.69|479.69|475.69|479.69|475.69|1
1616739720000|2021-03-26 06:22:00|479.68|475.68|479.64|475.64|479.68|475.68|479.63|475.63|6
1616739730000|2021-03-26 06:22:10|479.67|475.67|479.67|475.67|479.68|475.68|479.66|475.66|11
1616739740000|2021-03-26 06:22:20|479.68|475.68|479.64|475.64|479.7|475.7|479.63|475.63|12
1616739750000|2021-03-26 06:22:30|479.69|475.69|479.69|475.69|479.69|475.69|479.64|475.64|6
1616739760000|2021-03-26 06:22:40|479.68|475.68|479.48|475.48|479.69|475.69|479.48|475.48|8
1616739770000|2021-03-26 06:22:50|479.51|475.51|479.38|475.38|479.51|475.51|479.38|475.38|10
1616739780000|2021-03-26 06:23:00|479.37|475.37|479.3|475.3|479.38|475.38|479.3|475.3|8
1616739790000|2021-03-26 06:23:10|479.28|475.28|479.2|475.2|479.28|475.28|479.2|475.2|9
1616739800000|2021-03-26 06:23:20|479.21|475.21|479.2|475.2|479.22|475.22|479.17|475.17|12
1616739810000|2021-03-26 06:23:30|479.21|475.21|479.21|475.21|479.23|475.23|479.2|475.2|14
1616739820000|2021-03-26 06:23:40|479.18|475.18|479.23|475.23|479.23|475.23|479.16|475.16|13
1616739830000|2021-03-26 06:23:50|479.2|475.2|479.23|475.23|479.24|475.24|479.2|475.2|14
1616739840000|2021-03-26 06:24:00|479.22|475.22|479.21|475.21|479.23|475.23|479.21|475.21|10
1616739850000|2021-03-26 06:24:10|479.22|475.22|479.17|475.17|479.22|475.22|479.17|475.17|10
1616739860000|2021-03-26 06:24:20|479.18|475.18|479.31|475.31|479.33|475.33|479.18|475.18|15
1616739870000|2021-03-26 06:24:30|479.32|475.32|479.29|475.29|479.32|475.32|479.29|475.29|16
1616739880000|2021-03-26 06:24:40|479.3|475.3|479.17|475.17|479.31|475.31|479.17|475.17|18
1616739890000|2021-03-26 06:24:50|479.16|475.16|479.15|475.15|479.18|475.18|479.13|475.13|14
1616739900000|2021-03-26 06:25:00|479.18|475.18|479.19|475.19|479.2|475.2|479.15|475.15|11
1616739910000|2021-03-26 06:25:10|479.18|475.18|479.17|475.17|479.19|475.19|479.15|475.15|8
1616739920000|2021-03-26 06:25:20|479.11|475.11|479.13|475.13|479.13|475.13|479.11|475.11|2
1616739930000|2021-03-26 06:25:30|479.09|475.09|479.1|475.1|479.1|475.1|479.08|475.08|6
1616739940000|2021-03-26 06:25:40|479.11|475.11|479.16|475.16|479.19|475.19|479.11|475.11|13
1616739950000|2021-03-26 06:25:50|479.15|475.15|479.16|475.16|479.17|475.17|479.14|475.14|7
1616739960000|2021-03-26 06:26:00|479.14|475.14|479.18|475.18|479.19|475.19|479.14|475.14|10
1616739970000|2021-03-26 06:26:10|479.19|475.19|479.07|475.07|479.21|475.21|479.06|475.06|13
1616739980000|2021-03-26 06:26:20|479.06|475.06|479.01|475.01|479.07|475.07|478.98|474.98|11
1616739990000|2021-03-26 06:26:30|478.98|474.98|479.03|475.03|479.05|475.05|478.98|474.98|12
1616740000000|2021-03-26 06:26:40|479.04|475.04|479.06|475.06|479.09|475.09|479.04|475.04|7
1616740010000|2021-03-26 06:26:50|479.08|475.08|479.07|475.07|479.08|475.08|479.07|475.07|4
1616740020000|2021-03-26 06:27:00|479.08|475.08|479.12|475.12|479.12|475.12|479.07|475.07|12
1616740030000|2021-03-26 06:27:10|479.09|475.09|479.14|475.14|479.14|475.14|479.09|475.09|6
1616740050000|2021-03-26 06:27:30|479.1|475.1|479.08|475.08|479.14|475.14|479.06|475.06|13
1616740060000|2021-03-26 06:27:40|479.1|475.1|479.22|475.22|479.24|475.24|479.08|475.08|10
1616740070000|2021-03-26 06:27:50|479.23|475.23|479.29|475.29|479.33|475.33|479.23|475.23|11
1616740080000|2021-03-26 06:28:00|479.3|475.3|479.24|475.24|479.31|475.31|479.24|475.24|9
1616740090000|2021-03-26 06:28:10|479.25|475.25|479.23|475.23|479.26|475.26|479.23|475.23|16
1616740100000|2021-03-26 06:28:20|479.24|475.24|479.12|475.12|479.24|475.24|479.12|475.12|11
1616740110000|2021-03-26 06:28:30|479.11|475.11|479.09|475.09|479.11|475.11|479.06|475.06|9
1616740120000|2021-03-26 06:28:40|479.08|475.08|479.11|475.11|479.13|475.13|479.08|475.08|7
1616740130000|2021-03-26 06:28:50|479.1|475.1|479.07|475.07|479.1|475.1|479.06|475.06|10
1616740140000|2021-03-26 06:29:00|479.06|475.06|478.91|474.91|479.07|475.07|478.9|474.9|12
1616740150000|2021-03-26 06:29:10|478.94|474.94|478.95|474.95|478.97|474.97|478.93|474.93|11
1616740160000|2021-03-26 06:29:20|478.96|474.96|478.92|474.92|478.98|474.98|478.92|474.92|15
1616740170000|2021-03-26 06:29:30|478.91|474.91|478.93|474.93|478.96|474.96|478.91|474.91|8
1616740180000|2021-03-26 06:29:40|478.96|474.96|478.91|474.91|478.96|474.96|478.91|474.91|9
1616740190000|2021-03-26 06:29:50|478.92|474.92|478.94|474.94|478.97|474.97|478.9|474.9|10
1616740200000|2021-03-26 06:30:00|478.95|474.95|478.82|474.82|478.95|474.95|478.79|474.79|15
1616740210000|2021-03-26 06:30:10|478.81|474.81|478.78|474.78|478.81|474.81|478.7|474.7|22
1616740220000|2021-03-26 06:30:20|478.77|474.77|478.75|474.75|478.78|474.78|478.72|474.72|20
1616740230000|2021-03-26 06:30:30|478.76|474.76|478.59|474.59|478.77|474.77|478.59|474.59|17
1616740240000|2021-03-26 06:30:40|478.6|474.6|478.61|474.61|478.75|474.75|478.59|474.59|26
1616740250000|2021-03-26 06:30:50|478.54|474.54|478.4|474.4|478.56|474.56|478.38|474.38|19
1616740260000|2021-03-26 06:31:00|478.41|474.41|478.54|474.54|478.58|474.58|478.39|474.39|24
1616740270000|2021-03-26 06:31:10|478.55|474.55|478.55|474.55|478.61|474.61|478.5|474.5|21
1616740280000|2021-03-26 06:31:20|478.54|474.54|478.74|474.74|478.74|474.74|478.51|474.51|22
1616740290000|2021-03-26 06:31:30|478.71|474.71|478.75|474.75|478.77|474.77|478.71|474.71|21
1616740300000|2021-03-26 06:31:40|478.73|474.73|478.7|474.7|478.74|474.74|478.58|474.58|18
1616740310000|2021-03-26 06:31:50|478.71|474.71|478.86|474.86|478.87|474.87|478.69|474.69|28
1616740320000|2021-03-26 06:32:00|478.82|474.82|478.87|474.87|478.87|474.87|478.81|474.81|19
1616740330000|2021-03-26 06:32:10|478.83|474.83|478.87|474.87|478.87|474.87|478.82|474.82|13
1616740340000|2021-03-26 06:32:20|478.83|474.83|478.88|474.88|478.9|474.9|478.83|474.83|13
1616740350000|2021-03-26 06:32:30|478.84|474.84|478.85|474.85|478.85|474.85|478.83|474.83|8
1616740360000|2021-03-26 06:32:40|478.89|474.89|479.07|475.07|479.08|475.08|478.84|474.84|16
1616740370000|2021-03-26 06:32:50|479.08|475.08|479.12|475.12|479.16|475.16|479.04|475.04|21
1616740380000|2021-03-26 06:33:00|479.11|475.11|479.23|475.23|479.23|475.23|479.1|475.1|15
1616740390000|2021-03-26 06:33:10|479.24|475.24|479.29|475.29|479.29|475.29|479.24|475.24|6
1616740400000|2021-03-26 06:33:20|479.27|475.27|479.27|475.27|479.28|475.28|479.27|475.27|5
1616740410000|2021-03-26 06:33:30|479.26|475.26|479.38|475.38|479.38|475.38|479.26|475.26|6
1616740420000|2021-03-26 06:33:40|479.39|475.39|479.54|475.54|479.54|475.54|479.39|475.39|15
1616740430000|2021-03-26 06:33:50|479.53|475.53|479.54|475.54|479.54|475.54|479.52|475.52|8
1616740440000|2021-03-26 06:34:00|479.53|475.53|479.61|475.61|479.61|475.61|479.53|475.53|8
1616740450000|2021-03-26 06:34:10|479.56|475.56|479.56|475.56|479.56|475.56|479.55|475.55|5
1616740460000|2021-03-26 06:34:20|479.55|475.55|479.63|475.63|479.63|475.63|479.55|475.55|8
1616740470000|2021-03-26 06:34:30|479.66|475.66|479.85|475.85|479.85|475.85|479.63|475.63|12
1616740480000|2021-03-26 06:34:40|479.86|475.86|479.88|475.88|479.88|475.88|479.86|475.86|7
1616740490000|2021-03-26 06:34:50|479.89|475.89|479.88|475.88|479.89|475.89|479.87|475.87|8
1616740500000|2021-03-26 06:35:00|479.91|475.91|480.2|476.2|480.2|476.2|479.91|475.91|26
1616740510000|2021-03-26 06:35:10|480.21|476.21|480.31|476.31|480.37|476.37|480.21|476.21|16
1616740520000|2021-03-26 06:35:20|480.33|476.33|480.37|476.37|480.41|476.41|480.32|476.32|26
1616740530000|2021-03-26 06:35:30|480.35|476.35|480.45|476.45|480.46|476.46|480.35|476.35|22
1616740540000|2021-03-26 06:35:40|480.46|476.46|480.56|476.56|480.56|476.56|480.46|476.46|12
1616740550000|2021-03-26 06:35:50|480.55|476.55|480.39|476.39|480.56|476.56|480.39|476.39|14
1616740560000|2021-03-26 06:36:00|480.4|476.4|480.35|476.35|480.43|476.43|480.34|476.34|19
1616740570000|2021-03-26 06:36:10|480.37|476.37|480.34|476.34|480.38|476.38|480.28|476.28|15
1616740580000|2021-03-26 06:36:20|480.35|476.35|480.33|476.33|480.35|476.35|480.32|476.32|6
1616740590000|2021-03-26 06:36:30|480.36|476.36|480.62|476.62|480.62|476.62|480.35|476.35|10
1616740600000|2021-03-26 06:36:40|480.61|476.61|480.59|476.59|480.66|476.66|480.57|476.57|19
1616740610000|2021-03-26 06:36:50|480.63|476.63|480.72|476.72|480.72|476.72|480.6|476.6|16
1616740620000|2021-03-26 06:37:00|480.71|476.71|480.68|476.68|480.72|476.72|480.63|476.63|17
1616740630000|2021-03-26 06:37:10|480.67|476.67|480.62|476.62|480.69|476.69|480.59|476.59|19
1616740640000|2021-03-26 06:37:20|480.67|476.67|480.55|476.55|480.67|476.67|480.45|476.45|24
1616740650000|2021-03-26 06:37:30|480.57|476.57|480.66|476.66|480.66|476.66|480.57|476.57|17
1616740660000|2021-03-26 06:37:40|480.64|476.64|480.69|476.69|480.69|476.69|480.64|476.64|17
1616740670000|2021-03-26 06:37:50|480.68|476.68|480.68|476.68|480.69|476.69|480.66|476.66|13
1616740680000|2021-03-26 06:38:00|480.69|476.69|480.65|476.65|480.69|476.69|480.59|476.59|14
1616740690000|2021-03-26 06:38:10|480.66|476.66|480.63|476.63|480.66|476.66|480.61|476.61|7
1616740700000|2021-03-26 06:38:20|480.6|476.6|480.61|476.61|480.65|476.65|480.57|476.57|15
1616740710000|2021-03-26 06:38:30|480.6|476.6|480.6|476.6|480.63|476.63|480.59|476.59|14
1616740720000|2021-03-26 06:38:40|480.59|476.59|480.6|476.6|480.64|476.64|480.55|476.55|16
1616740730000|2021-03-26 06:38:50|480.59|476.59|480.4|476.4|480.59|476.59|480.31|476.31|23
1616740740000|2021-03-26 06:39:00|480.39|476.39|480.34|476.34|480.42|476.42|480.34|476.34|14
1616740750000|2021-03-26 06:39:10|480.35|476.35|480.26|476.26|480.35|476.35|480.26|476.26|18
1616740760000|2021-03-26 06:39:20|480.27|476.27|480.19|476.19|480.27|476.27|480.19|476.19|9
1616740770000|2021-03-26 06:39:30|480.18|476.18|480.16|476.16|480.19|476.19|480.16|476.16|20
1616740780000|2021-03-26 06:39:40|480.17|476.17|480.07|476.07|480.18|476.18|480.07|476.07|12
1616740790000|2021-03-26 06:39:50|480.05|476.05|479.94|475.94|480.05|476.05|479.91|475.91|12
1616740800000|2021-03-26 06:40:00|479.93|475.93|479.9|475.9|479.95|475.95|479.89|475.89|10
1616740810000|2021-03-26 06:40:10|479.88|475.88|479.36|475.36|479.88|475.88|479.35|475.35|21
1616740820000|2021-03-26 06:40:20|479.33|475.33|479.18|475.18|479.37|475.37|479.13|475.13|19
1616740830000|2021-03-26 06:40:30|479.17|475.17|479.08|475.08|479.19|475.19|479.06|475.06|12
1616740840000|2021-03-26 06:40:40|479.11|475.11|479.15|475.15|479.17|475.17|479.08|475.08|10
1616740850000|2021-03-26 06:40:50|479.16|475.16|479.09|475.09|479.21|475.21|479.09|475.09|15
1616740860000|2021-03-26 06:41:00|479.11|475.11|479.25|475.25|479.27|475.27|479.11|475.11|9
1616740870000|2021-03-26 06:41:10|479.29|475.29|479.25|475.25|479.36|475.36|479.25|475.25|8
1616740880000|2021-03-26 06:41:20|479.2|475.2|479.05|475.05|479.2|475.2|479.04|475.04|18
1616740890000|2021-03-26 06:41:30|479.06|475.06|479.04|475.04|479.1|475.1|479.03|475.03|16
1616740900000|2021-03-26 06:41:40|479.09|475.09|478.9|474.9|479.09|475.09|478.9|474.9|8
1616740910000|2021-03-26 06:41:50|478.91|474.91|478.88|474.88|478.92|474.92|478.88|474.88|10
1616740920000|2021-03-26 06:42:00|478.87|474.87|478.65|474.65|478.9|474.9|478.65|474.65|21
1616740930000|2021-03-26 06:42:10|478.66|474.66|478.57|474.57|478.69|474.69|478.57|474.57|24
1616740940000|2021-03-26 06:42:20|478.62|474.62|478.43|474.43|478.62|474.62|478.43|474.43|29
1616740950000|2021-03-26 06:42:30|478.45|474.45|478.57|474.57|478.59|474.59|478.43|474.43|24
1616740960000|2021-03-26 06:42:40|478.55|474.55|478.61|474.61|478.66|474.66|478.55|474.55|16
1616740970000|2021-03-26 06:42:50|478.6|474.6|478.78|474.78|478.79|474.79|478.6|474.6|16
1616740980000|2021-03-26 06:43:00|478.79|474.79|478.89|474.89|478.89|474.89|478.79|474.79|16
1616740990000|2021-03-26 06:43:10|478.91|474.91|479.03|475.03|479.17|475.17|478.91|474.91|27
1616741000000|2021-03-26 06:43:20|479.08|475.08|478.96|474.96|479.13|475.13|478.96|474.96|25
1616741010000|2021-03-26 06:43:30|478.92|474.92|479.31|475.31|479.31|475.31|478.83|474.83|21
1616741020000|2021-03-26 06:43:40|479.3|475.3|479.14|475.14|479.31|475.31|479.14|475.14|14
1616741030000|2021-03-26 06:43:50|479.18|475.18|479.18|475.18|479.22|475.22|479.17|475.17|14
1616741040000|2021-03-26 06:44:00|479.2|475.2|479.01|475.01|479.2|475.2|478.94|474.94|26
1616741050000|2021-03-26 06:44:10|479|475|478.21|474.21|479.05|475.05|478.21|474.21|22
1616741060000|2021-03-26 06:44:20|478.16|474.16|478.26|474.26|478.26|474.26|478.1|474.1|22
1616741070000|2021-03-26 06:44:30|478.31|474.31|478.27|474.27|478.31|474.31|478.24|474.24|13
1616741080000|2021-03-26 06:44:40|478.25|474.25|478.24|474.24|478.28|474.28|478.21|474.21|16
1616741090000|2021-03-26 06:44:50|478.23|474.23|478.14|474.14|478.25|474.25|478.14|474.14|17
1616741100000|2021-03-26 06:45:00|478.15|474.15|478.04|474.04|478.18|474.18|478.03|474.03|21
1616741110000|2021-03-26 06:45:10|478.03|474.03|477.99|473.99|478.17|474.17|477.93|473.93|24
1616741120000|2021-03-26 06:45:20|477.98|473.98|477.9|473.9|478.02|474.02|477.9|473.9|18
1616741130000|2021-03-26 06:45:30|477.92|473.92|477.79|473.79|477.92|473.92|477.7|473.7|25
1616741140000|2021-03-26 06:45:40|477.77|473.77|477.69|473.69|477.78|473.78|477.68|473.68|16
1616741150000|2021-03-26 06:45:50|477.67|473.67|477.5|473.5|477.67|473.67|477.45|473.45|16
1616741160000|2021-03-26 06:46:00|477.49|473.49|477.46|473.46|477.5|473.5|477.42|473.42|14
1616741170000|2021-03-26 06:46:10|477.42|473.42|477.28|473.28|477.45|473.45|477.28|473.28|20
1616741180000|2021-03-26 06:46:20|477.31|473.31|477.39|473.39|477.45|473.45|477.29|473.29|22
1616741190000|2021-03-26 06:46:30|477.24|473.24|477.33|473.33|477.34|473.34|477.24|473.24|24
1616741200000|2021-03-26 06:46:40|477.34|473.34|477.3|473.3|477.36|473.36|477.25|473.25|15
1616741210000|2021-03-26 06:46:50|477.28|473.28|477.53|473.53|477.53|473.53|477.21|473.21|27
1616741220000|2021-03-26 06:47:00|477.55|473.55|477.93|473.93|477.95|473.95|477.55|473.55|30
1616741230000|2021-03-26 06:47:10|477.9|473.9|477.73|473.73|477.9|473.9|477.71|473.71|20
1616741240000|2021-03-26 06:47:20|477.71|473.71|478.04|474.04|478.04|474.04|477.71|473.71|22
1616741250000|2021-03-26 06:47:30|478.01|474.01|478.36|474.36|478.36|474.36|478|474|22
1616741260000|2021-03-26 06:47:40|478.37|474.37|478.32|474.32|478.37|474.37|478.24|474.24|20
1616741270000|2021-03-26 06:47:50|478.33|474.33|478.28|474.28|478.36|474.36|478.25|474.25|12
1616741280000|2021-03-26 06:48:00|478.26|474.26|478.27|474.27|478.28|474.28|478.23|474.23|17
1616741290000|2021-03-26 06:48:10|478.24|474.24|478.16|474.16|478.27|474.27|478.07|474.07|17
1616741300000|2021-03-26 06:48:20|478.15|474.15|478.19|474.19|478.2|474.2|478.14|474.14|6
1616741310000|2021-03-26 06:48:30|478.2|474.2|478.29|474.29|478.3|474.3|478.2|474.2|18
1616741320000|2021-03-26 06:48:40|478.28|474.28|478.26|474.26|478.31|474.31|478.25|474.25|11
1616741330000|2021-03-26 06:48:50|478.25|474.25|478.27|474.27|478.29|474.29|478.2|474.2|13
1616741340000|2021-03-26 06:49:00|478.25|474.25|478.25|474.25|478.29|474.29|478.23|474.23|17
1616741350000|2021-03-26 06:49:10|478.24|474.24|478.17|474.17|478.26|474.26|478.15|474.15|23
1616741360000|2021-03-26 06:49:20|478.18|474.18|478.2|474.2|478.23|474.23|478.18|474.18|10
1616741370000|2021-03-26 06:49:30|478.19|474.19|478.23|474.23|478.24|474.24|478.19|474.19|11
1616741380000|2021-03-26 06:49:40|478.24|474.24|478.21|474.21|478.29|474.29|478.19|474.19|15
1616741390000|2021-03-26 06:49:50|478.19|474.19|478.41|474.41|478.42|474.42|478.19|474.19|12
1616741400000|2021-03-26 06:50:00|478.37|474.37|478.36|474.36|478.45|474.45|478.31|474.31|22
1616741410000|2021-03-26 06:50:10|478.35|474.35|478.48|474.48|478.48|474.48|478.31|474.31|24
1616741420000|2021-03-26 06:50:20|478.49|474.49|478.71|474.71|478.71|474.71|478.49|474.49|16
1616741430000|2021-03-26 06:50:30|478.72|474.72|478.69|474.69|478.74|474.74|478.69|474.69|11
1616741440000|2021-03-26 06:50:40|478.7|474.7|478.71|474.71|478.74|474.74|478.69|474.69|17
1616741450000|2021-03-26 06:50:50|478.69|474.69|478.74|474.74|478.74|474.74|478.69|474.69|7
1616741460000|2021-03-26 06:51:00|478.71|474.71|478.79|474.79|478.81|474.81|478.71|474.71|13
1616741470000|2021-03-26 06:51:10|478.8|474.8|478.68|474.68|478.8|474.8|478.67|474.67|11
1616741480000|2021-03-26 06:51:20|478.69|474.69|478.68|474.68|478.69|474.69|478.68|474.68|4
1616741490000|2021-03-26 06:51:30|478.64|474.64|478.27|474.27|478.64|474.64|478.22|474.22|21
1616741500000|2021-03-26 06:51:40|478.26|474.26|478.21|474.21|478.26|474.26|478.17|474.17|15
1616741510000|2021-03-26 06:51:50|478.19|474.19|478.23|474.23|478.24|474.24|478.17|474.17|18
1616741520000|2021-03-26 06:52:00|478.24|474.24|478.25|474.25|478.3|474.3|478.23|474.23|21
1616741530000|2021-03-26 06:52:10|478.26|474.26|478.29|474.29|478.36|474.36|478.26|474.26|13
1616741540000|2021-03-26 06:52:20|478.28|474.28|478.31|474.31|478.32|474.32|478.28|474.28|6
1616741550000|2021-03-26 06:52:30|478.32|474.32|478.28|474.28|478.32|474.32|478.27|474.27|6
1616741560000|2021-03-26 06:52:40|478.29|474.29|478.57|474.57|478.57|474.57|478.29|474.29|16
1616741570000|2021-03-26 06:52:50|478.55|474.55|478.66|474.66|478.67|474.67|478.55|474.55|6
1616741580000|2021-03-26 06:53:00|478.67|474.67|479.02|475.02|479.06|475.06|478.67|474.67|22
1616741590000|2021-03-26 06:53:10|479.03|475.03|479.34|475.34|479.34|475.34|479.01|475.01|12
1616741600000|2021-03-26 06:53:20|479.33|475.33|479.1|475.1|479.33|475.33|479.09|475.09|14
1616741610000|2021-03-26 06:53:30|479.09|475.09|479.03|475.03|479.09|475.09|479.03|475.03|18
1616741620000|2021-03-26 06:53:40|479.04|475.04|478.82|474.82|479.05|475.05|478.79|474.79|20
1616741630000|2021-03-26 06:53:50|478.83|474.83|478.78|474.78|478.83|474.83|478.78|474.78|10
1616741640000|2021-03-26 06:54:00|478.75|474.75|478.79|474.79|478.79|474.79|478.73|474.73|8
1616741650000|2021-03-26 06:54:10|478.8|474.8|478.8|474.8|478.81|474.81|478.78|474.78|12
1616741660000|2021-03-26 06:54:20|478.79|474.79|478.93|474.93|478.93|474.93|478.78|474.78|13
1616741670000|2021-03-26 06:54:30|478.92|474.92|478.98|474.98|478.98|474.98|478.92|474.92|16
1616741680000|2021-03-26 06:54:40|479|475|478.99|474.99|479|475|478.97|474.97|6
1616741690000|2021-03-26 06:54:50|479.01|475.01|479.03|475.03|479.03|475.03|478.99|474.99|7
1616741700000|2021-03-26 06:55:00|479.02|475.02|479|475|479.02|475.02|479|475|5
1616741710000|2021-03-26 06:55:10|479.01|475.01|478.98|474.98|479.01|475.01|478.98|474.98|3
1616741720000|2021-03-26 06:55:20|478.99|474.99|479.02|475.02|479.02|475.02|478.99|474.99|7
1616741730000|2021-03-26 06:55:30|479.03|475.03|479.02|475.02|479.05|475.05|478.98|474.98|17
1616741740000|2021-03-26 06:55:40|479.01|475.01|479.02|475.02|479.02|475.02|479.01|475.01|4
1616741750000|2021-03-26 06:55:50|479.03|475.03|479.05|475.05|479.05|475.05|479.02|475.02|7
1616741760000|2021-03-26 06:56:00|479.06|475.06|479.06|475.06|479.06|475.06|479.06|475.06|1
1616741770000|2021-03-26 06:56:10|479.07|475.07|479.12|475.12|479.15|475.15|479.07|475.07|14
1616741780000|2021-03-26 06:56:20|479.13|475.13|479.16|475.16|479.17|475.17|479.1|475.1|14
1616741790000|2021-03-26 06:56:30|479.15|475.15|479.12|475.12|479.15|475.15|479.1|475.1|4
1616741800000|2021-03-26 06:56:40|479.13|475.13|479.12|475.12|479.13|475.13|479.1|475.1|14
1616741810000|2021-03-26 06:56:50|479.15|475.15|479.18|475.18|479.2|475.2|479.15|475.15|16
1616741820000|2021-03-26 06:57:00|479.17|475.17|479.19|475.19|479.2|475.2|479.17|475.17|7
1616741830000|2021-03-26 06:57:10|479.21|475.21|478.93|474.93|479.21|475.21|478.91|474.91|28
1616741840000|2021-03-26 06:57:20|478.89|474.89|478.88|474.88|478.92|474.92|478.81|474.81|16
1616741850000|2021-03-26 06:57:30|478.87|474.87|478.76|474.76|478.87|474.87|478.75|474.75|19
1616741860000|2021-03-26 06:57:40|478.75|474.75|478.76|474.76|478.77|474.77|478.74|474.74|10
1616741870000|2021-03-26 06:57:50|478.77|474.77|478.89|474.89|478.91|474.91|478.77|474.77|20
1616741880000|2021-03-26 06:58:00|478.86|474.86|478.42|474.42|478.86|474.86|478.42|474.42|15
1616741890000|2021-03-26 06:58:10|478.4|474.4|478.31|474.31|478.4|474.4|478.3|474.3|17
1616741900000|2021-03-26 06:58:20|478.32|474.32|478.36|474.36|478.36|474.36|478.32|474.32|6
1616741910000|2021-03-26 06:58:30|478.35|474.35|478.14|474.14|478.35|474.35|478.13|474.13|20
1616741920000|2021-03-26 06:58:40|478.1|474.1|477.99|473.99|478.1|474.1|477.98|473.98|19
1616741930000|2021-03-26 06:58:50|477.97|473.97|477.95|473.95|478.03|474.03|477.91|473.91|22
1616741940000|2021-03-26 06:59:00|477.94|473.94|478.01|474.01|478.01|474.01|477.92|473.92|8
1616741950000|2021-03-26 06:59:10|478|474|477.88|473.88|478.04|474.04|477.88|473.88|20
1616741960000|2021-03-26 06:59:20|477.84|473.84|478.01|474.01|478.05|474.05|477.84|473.84|17
1616741970000|2021-03-26 06:59:30|478|474|477.88|473.88|478|474|477.88|473.88|9
1616741980000|2021-03-26 06:59:40|477.9|473.9|477.89|473.89|477.91|473.91|477.89|473.89|7
1616741990000|2021-03-26 06:59:50|477.88|473.88|477.85|473.85|477.89|473.89|477.84|473.84|6
1616742000000|2021-03-26 07:00:00|477.83|473.83|477.53|473.53|477.83|473.83|477.48|473.48|26
1616742010000|2021-03-26 07:00:10|477.52|473.52|477.2|473.2|477.53|473.53|477.19|473.19|22
1616742020000|2021-03-26 07:00:20|477.19|473.19|477.05|473.05|477.19|473.19|477.05|473.05|10
1616742030000|2021-03-26 07:00:30|477.06|473.06|477.06|473.06|477.11|473.11|477.06|473.06|12
1616742040000|2021-03-26 07:00:40|477.05|473.05|476.98|472.98|477.05|473.05|476.94|472.94|13
1616742050000|2021-03-26 07:00:50|476.99|472.99|477.12|473.12|477.14|473.14|476.99|472.99|17
1616742060000|2021-03-26 07:01:00|477.13|473.13|477.14|473.14|477.16|473.16|477.02|473.02|20
1616742070000|2021-03-26 07:01:10|477.16|473.16|477.22|473.22|477.24|473.24|477.14|473.14|18
1616742080000|2021-03-26 07:01:20|477.26|473.26|477.31|473.31|477.31|473.31|477.2|473.2|29
1616742090000|2021-03-26 07:01:30|477.32|473.32|477.31|473.31|477.32|473.32|477.09|473.09|18
1616742100000|2021-03-26 07:01:40|477.32|473.32|477.57|473.57|477.57|473.57|477.26|473.26|14
1616742110000|2021-03-26 07:01:50|477.56|473.56|477.29|473.29|477.56|473.56|477.26|473.26|24
1616742120000|2021-03-26 07:02:00|477.27|473.27|477.14|473.14|477.31|473.31|477.14|473.14|10
1616742130000|2021-03-26 07:02:10|477.12|473.12|477.12|473.12|477.15|473.15|477.1|473.1|14
1616742140000|2021-03-26 07:02:20|477.1|473.1|476.92|472.92|477.14|473.14|476.91|472.91|17
1616742150000|2021-03-26 07:02:30|476.91|472.91|476.9|472.9|476.92|472.92|476.9|472.9|6
1616742160000|2021-03-26 07:02:40|476.92|472.92|476.97|472.97|477.05|473.05|476.91|472.91|14
1616742170000|2021-03-26 07:02:50|476.99|472.99|476.92|472.92|477.01|473.01|476.9|472.9|18
1616742180000|2021-03-26 07:03:00|476.91|472.91|476.58|472.58|476.91|472.91|476.58|472.58|20
1616742190000|2021-03-26 07:03:10|476.59|472.59|476.45|472.45|476.6|472.6|476.42|472.42|22
1616742200000|2021-03-26 07:03:20|476.42|472.42|476.33|472.33|476.42|472.42|476.33|472.33|15
1616742210000|2021-03-26 07:03:30|476.32|472.32|476.27|472.27|476.35|472.35|476.26|472.26|17
1616742220000|2021-03-26 07:03:40|476.28|472.28|476.35|472.35|476.4|472.4|476.28|472.28|12
1616742230000|2021-03-26 07:03:50|476.36|472.36|476.07|472.07|476.36|472.36|476.07|472.07|15
1616742240000|2021-03-26 07:04:00|476.1|472.1|476.08|472.08|476.14|472.14|476.08|472.08|11
1616742250000|2021-03-26 07:04:10|476.07|472.07|476.06|472.06|476.08|472.08|476.03|472.03|10
1616742260000|2021-03-26 07:04:20|476.04|472.04|476.06|472.06|476.09|472.09|476.02|472.02|15
1616742270000|2021-03-26 07:04:30|476.05|472.05|475.7|471.7|476.05|472.05|475.7|471.7|21
1616742280000|2021-03-26 07:04:40|475.66|471.66|475.43|471.43|475.67|471.67|475.2|471.2|21
1616742290000|2021-03-26 07:04:50|475.45|471.45|475.56|471.56|475.59|471.59|475.43|471.43|23
1616742300000|2021-03-26 07:05:00|475.57|471.57|475.55|471.55|475.59|471.59|475.53|471.53|12
1616742310000|2021-03-26 07:05:10|475.54|471.54|475.56|471.56|475.56|471.56|475.54|471.54|9
1616742320000|2021-03-26 07:05:20|475.57|471.57|475.58|471.58|475.6|471.6|475.57|471.57|11
1616742330000|2021-03-26 07:05:30|475.6|471.6|475.57|471.57|475.65|471.65|475.57|471.57|20
1616742340000|2021-03-26 07:05:40|475.56|471.56|475.16|471.16|475.56|471.56|475.14|471.14|21
1616742350000|2021-03-26 07:05:50|475.15|471.15|474.96|470.96|475.15|471.15|474.96|470.96|26
1616742360000|2021-03-26 07:06:00|474.93|470.93|474.4|470.4|474.93|470.93|474.4|470.4|28
1616742370000|2021-03-26 07:06:10|474.45|470.45|474.52|470.52|474.6|470.6|474.35|470.35|19
1616742380000|2021-03-26 07:06:20|474.47|470.47|474.51|470.51|474.51|470.51|474.43|470.43|11
1616742390000|2021-03-26 07:06:30|474.67|470.67|474.52|470.52|474.84|470.84|474.51|470.51|27
1616742400000|2021-03-26 07:06:40|474.51|470.51|474.23|470.23|474.52|470.52|474.22|470.22|25
1616742410000|2021-03-26 07:06:50|474.21|470.21|474|470|474.21|470.21|473.89|469.89|22
1616742420000|2021-03-26 07:07:00|473.98|469.98|474.15|470.15|474.2|470.2|473.98|469.98|22
1616742430000|2021-03-26 07:07:10|474.14|470.14|473.61|469.61|474.19|470.19|473.58|469.58|27
1616742440000|2021-03-26 07:07:20|473.62|469.62|474.2|470.2|474.22|470.22|473.61|469.61|29
1616742450000|2021-03-26 07:07:30|474.18|470.18|474.24|470.24|474.31|470.31|474.15|470.15|11
1616742460000|2021-03-26 07:07:40|474.28|470.28|474.24|470.24|474.3|470.3|474.23|470.23|21
1616742470000|2021-03-26 07:07:50|474.23|470.23|474.22|470.22|474.23|470.23|474.16|470.16|26
1616742480000|2021-03-26 07:08:00|474.21|470.21|474.11|470.11|474.23|470.23|474.11|470.11|28
1616742490000|2021-03-26 07:08:10|474.22|470.22|474.17|470.17|474.22|470.22|474.16|470.16|17
1616742500000|2021-03-26 07:08:20|474.16|470.16|473.88|469.88|474.16|470.16|473.85|469.85|24
1616742510000|2021-03-26 07:08:30|473.86|469.86|473.79|469.79|473.87|469.87|473.69|469.69|18
1616742520000|2021-03-26 07:08:40|473.8|469.8|474.08|470.08|474.08|470.08|473.8|469.8|26
1616742530000|2021-03-26 07:08:50|474.07|470.07|474|470|474.11|470.11|474|470|15
1616742540000|2021-03-26 07:09:00|474.01|470.01|474.17|470.17|474.18|470.18|473.99|469.99|17
1616742550000|2021-03-26 07:09:10|474.18|470.18|474.25|470.25|474.26|470.26|474.18|470.18|18
1616742560000|2021-03-26 07:09:20|474.26|470.26|474.25|470.25|474.27|470.27|474.21|470.21|14
1616742570000|2021-03-26 07:09:30|474.27|470.27|473.98|469.98|474.27|470.27|473.91|469.91|22
1616742580000|2021-03-26 07:09:40|473.99|469.99|474|470|474|470|473.96|469.96|15
1616742590000|2021-03-26 07:09:50|473.99|469.99|473.98|469.98|474.01|470.01|473.97|469.97|11
1616742600000|2021-03-26 07:10:00|474|470|473.87|469.87|474|470|473.86|469.86|12
1616742610000|2021-03-26 07:10:10|473.86|469.86|474.05|470.05|474.05|470.05|473.86|469.86|22
1616742620000|2021-03-26 07:10:20|474.07|470.07|474.22|470.22|474.22|470.22|474.04|470.04|20
1616742630000|2021-03-26 07:10:30|474.23|470.23|474.25|470.25|474.27|470.27|474.2|470.2|17
1616742640000|2021-03-26 07:10:40|474.26|470.26|474.24|470.24|474.26|470.26|474.23|470.23|14
1616742650000|2021-03-26 07:10:50|474.25|470.25|474.54|470.54|474.54|470.54|474.24|470.24|11
1616742660000|2021-03-26 07:11:00|474.57|470.57|474.15|470.15|474.57|470.57|474.09|470.09|28
1616742670000|2021-03-26 07:11:10|474.14|470.14|474.02|470.02|474.16|470.16|473.91|469.91|22
1616742680000|2021-03-26 07:11:20|474.03|470.03|474.1|470.1|474.14|470.14|474.02|470.02|17
1616742690000|2021-03-26 07:11:30|474.11|470.11|474.06|470.06|474.11|470.11|474.04|470.04|16
1616742700000|2021-03-26 07:11:40|474.05|470.05|474.05|470.05|474.11|470.11|474.04|470.04|14
1616742710000|2021-03-26 07:11:50|474.03|470.03|473.88|469.88|474.06|470.06|473.88|469.88|15
1616742720000|2021-03-26 07:12:00|473.9|469.9|474.06|470.06|474.12|470.12|473.87|469.87|27
1616742730000|2021-03-26 07:12:10|474.03|470.03|473.9|469.9|474.03|470.03|473.85|469.85|11
1616742740000|2021-03-26 07:12:20|473.92|469.92|474.07|470.07|474.1|470.1|473.91|469.91|20
1616742750000|2021-03-26 07:12:30|474.08|470.08|474.02|470.02|474.08|470.08|473.93|469.93|24
1616742760000|2021-03-26 07:12:40|474.03|470.03|474.27|470.27|474.28|470.28|474.01|470.01|27
1616742770000|2021-03-26 07:12:50|474.26|470.26|474.2|470.2|474.26|470.26|474.18|470.18|20
1616742780000|2021-03-26 07:13:00|474.12|470.12|474.04|470.04|474.12|470.12|474.04|470.04|19
1616742790000|2021-03-26 07:13:10|474.05|470.05|473.91|469.91|474.06|470.06|473.85|469.85|20
1616742800000|2021-03-26 07:13:20|473.89|469.89|473.93|469.93|473.96|469.96|473.85|469.85|22
1616742810000|2021-03-26 07:13:30|473.91|469.91|473.89|469.89|473.91|469.91|473.83|469.83|16
1616742820000|2021-03-26 07:13:40|473.9|469.9|473.88|469.88|473.93|469.93|473.87|469.87|21
1616742830000|2021-03-26 07:13:50|473.86|469.86|474.05|470.05|474.05|470.05|473.85|469.85|19
1616742840000|2021-03-26 07:14:00|474.06|470.06|474.07|470.07|474.09|470.09|474.06|470.06|17
1616742850000|2021-03-26 07:14:10|474.06|470.06|473.87|469.87|474.07|470.07|473.87|469.87|18
1616742860000|2021-03-26 07:14:20|473.88|469.88|473.9|469.9|473.93|469.93|473.88|469.88|25
1616742870000|2021-03-26 07:14:30|473.89|469.89|473.83|469.83|473.89|469.89|473.83|469.83|20
1616742880000|2021-03-26 07:14:40|473.84|469.84|473.83|469.83|473.86|469.86|473.82|469.82|21
1616742890000|2021-03-26 07:14:50|473.84|469.84|473.83|469.83|473.84|469.84|473.82|469.82|21
1616742900000|2021-03-26 07:15:00|473.82|469.82|473.91|469.91|473.93|469.93|473.82|469.82|16
1616742910000|2021-03-26 07:15:10|473.89|469.89|474.02|470.02|474.09|470.09|473.88|469.88|24
1616742920000|2021-03-26 07:15:20|474|470|474.07|470.07|474.18|470.18|474|470|22
1616742930000|2021-03-26 07:15:30|474.08|470.08|474.07|470.07|474.08|470.08|474.02|470.02|20
1616742940000|2021-03-26 07:15:40|474.08|470.08|474.08|470.08|474.14|470.14|474.06|470.06|19
1616742950000|2021-03-26 07:15:50|474.06|470.06|474.08|470.08|474.08|470.08|474.06|470.06|11
1616742960000|2021-03-26 07:16:00|474.07|470.07|474.42|470.42|474.42|470.42|474.07|470.07|20
1616742970000|2021-03-26 07:16:10|474.41|470.41|474.5|470.5|474.54|470.54|474.4|470.4|20
1616742980000|2021-03-26 07:16:20|474.51|470.51|474.51|470.51|474.56|470.56|474.48|470.48|20
1616742990000|2021-03-26 07:16:30|474.49|470.49|474.45|470.45|474.5|470.5|474.36|470.36|22
1616743000000|2021-03-26 07:16:40|474.46|470.46|474.48|470.48|474.49|470.49|474.46|470.46|15
1616743010000|2021-03-26 07:16:50|474.49|470.49|474.47|470.47|474.49|470.49|474.46|470.46|6
1616743020000|2021-03-26 07:17:00|474.48|470.48|474.56|470.56|474.59|470.59|474.48|470.48|10
1616743030000|2021-03-26 07:17:10|474.59|470.59|474.6|470.6|474.6|470.6|474.58|470.58|10
1616743040000|2021-03-26 07:17:20|474.59|470.59|474.6|470.6|474.61|470.61|474.58|470.58|12
1616743050000|2021-03-26 07:17:30|474.61|470.61|474.53|470.53|474.61|470.61|474.53|470.53|17
1616743060000|2021-03-26 07:17:40|474.52|470.52|474.83|470.83|474.83|470.83|474.5|470.5|20
1616743070000|2021-03-26 07:17:50|474.81|470.81|474.62|470.62|474.81|470.81|474.62|470.62|18
1616743080000|2021-03-26 07:18:00|474.63|470.63|474.79|470.79|474.8|470.8|474.6|470.6|15
1616743090000|2021-03-26 07:18:10|474.78|470.78|475.34|471.34|475.34|471.34|474.78|470.78|25
1616743100000|2021-03-26 07:18:20|475.4|471.4|475.58|471.58|475.58|471.58|475.37|471.37|22
1616743110000|2021-03-26 07:18:30|475.57|471.57|475.57|471.57|475.57|471.57|475.44|471.44|16
1616743120000|2021-03-26 07:18:40|475.55|471.55|475.32|471.32|475.55|471.55|475.32|471.32|25
1616743130000|2021-03-26 07:18:50|475.31|471.31|475.46|471.46|475.46|471.46|475.29|471.29|17
1616743140000|2021-03-26 07:19:00|475.47|471.47|475.21|471.21|475.47|471.47|475.21|471.21|19
1616743150000|2021-03-26 07:19:10|475.15|471.15|475.56|471.56|475.58|471.58|475.11|471.11|19
1616743160000|2021-03-26 07:19:20|475.46|471.46|475.73|471.73|475.87|471.87|475.24|471.24|33
1616743170000|2021-03-26 07:19:30|475.7|471.7|475.45|471.45|475.7|471.7|475.41|471.41|21
1616743180000|2021-03-26 07:19:40|475.34|471.34|475.22|471.22|475.53|471.53|475.14|471.14|31
1616743190000|2021-03-26 07:19:50|475.23|471.23|474.8|470.8|475.24|471.24|474.74|470.74|29
1616743200000|2021-03-26 07:20:00|474.71|470.71|475.3|471.3|475.3|471.3|474.71|470.71|30
1616743210000|2021-03-26 07:20:10|475.41|471.41|475.58|471.58|475.74|471.74|475.41|471.41|24
1616743220000|2021-03-26 07:20:20|475.59|471.59|476.01|472.01|476.15|472.15|475.54|471.54|32
1616743230000|2021-03-26 07:20:30|475.95|471.95|475.89|471.89|476.14|472.14|475.88|471.88|25
1616743240000|2021-03-26 07:20:40|475.87|471.87|475.88|471.88|475.9|471.9|475.81|471.81|24
1616743250000|2021-03-26 07:20:50|475.87|471.87|475.39|471.39|475.88|471.88|475.33|471.33|25
1616743260000|2021-03-26 07:21:00|475.42|471.42|475.3|471.3|475.44|471.44|475.28|471.28|22
1616743270000|2021-03-26 07:21:10|475.29|471.29|475.61|471.61|475.95|471.95|475.26|471.26|25
1616743280000|2021-03-26 07:21:20|475.71|471.71|475.72|471.72|476.03|472.03|475.63|471.63|35
1616743290000|2021-03-26 07:21:30|475.84|471.84|475.9|471.9|475.94|471.94|475.66|471.66|27
1616743300000|2021-03-26 07:21:40|475.95|471.95|475.75|471.75|475.95|471.95|475.75|471.75|23
1616743310000|2021-03-26 07:21:50|475.76|471.76|475.72|471.72|476.02|472.02|475.66|471.66|34
1616743320000|2021-03-26 07:22:00|475.69|471.69|475.72|471.72|475.77|471.77|475.57|471.57|30
1616743330000|2021-03-26 07:22:10|475.73|471.73|475.69|471.69|475.74|471.74|475.64|471.64|25
1616743340000|2021-03-26 07:22:20|475.64|471.64|475.58|471.58|475.66|471.66|475.43|471.43|25
1616743350000|2021-03-26 07:22:30|475.59|471.59|475.7|471.7|475.86|471.86|475.59|471.59|34
1616743360000|2021-03-26 07:22:40|475.8|471.8|475.83|471.83|475.91|471.91|475.73|471.73|28
1616743370000|2021-03-26 07:22:50|475.8|471.8|475.75|471.75|475.82|471.82|475.71|471.71|21
1616743380000|2021-03-26 07:23:00|475.76|471.76|476.04|472.04|476.04|472.04|475.71|471.71|28
1616743390000|2021-03-26 07:23:10|475.99|471.99|476.01|472.01|476.1|472.1|475.82|471.82|33
1616743400000|2021-03-26 07:23:20|476.04|472.04|476.02|472.02|476.24|472.24|475.92|471.92|25
1616743410000|2021-03-26 07:23:30|476.04|472.04|475.85|471.85|476.04|472.04|475.66|471.66|28
1616743420000|2021-03-26 07:23:40|475.88|471.88|475.79|471.79|475.88|471.88|475.76|471.76|16
1616743430000|2021-03-26 07:23:50|475.7|471.7|475.67|471.67|475.74|471.74|475.61|471.61|28
1616743440000|2021-03-26 07:24:00|475.66|471.66|475.76|471.76|475.77|471.77|475.66|471.66|16
1616743450000|2021-03-26 07:24:10|475.75|471.75|475.74|471.74|475.75|471.75|475.74|471.74|4
1616743460000|2021-03-26 07:24:20|475.71|471.71|475.35|471.35|475.71|471.71|475.35|471.35|20
1616743470000|2021-03-26 07:24:30|475.34|471.34|475.4|471.4|475.4|471.4|475.32|471.32|23
1616743480000|2021-03-26 07:24:40|475.35|471.35|475.61|471.61|475.69|471.69|475.35|471.35|25
1616743490000|2021-03-26 07:24:50|475.6|471.6|475.56|471.56|475.6|471.6|475.53|471.53|20
1616743500000|2021-03-26 07:25:00|475.57|471.57|475.65|471.65|475.65|471.65|475.54|471.54|10
1616743510000|2021-03-26 07:25:10|475.64|471.64|475.68|471.68|475.68|471.68|475.53|471.53|17
1616743520000|2021-03-26 07:25:20|475.69|471.69|475.78|471.78|475.78|471.78|475.6|471.6|25
1616743530000|2021-03-26 07:25:30|475.8|471.8|475.79|471.79|475.87|471.87|475.76|471.76|18
1616743540000|2021-03-26 07:25:40|475.77|471.77|475.72|471.72|475.77|471.77|475.69|471.69|22
1616743550000|2021-03-26 07:25:50|475.71|471.71|475.76|471.76|475.79|471.79|475.69|471.69|19
1616743560000|2021-03-26 07:26:00|475.75|471.75|476|472|476.01|472.01|475.72|471.72|20
1616743570000|2021-03-26 07:26:10|476.01|472.01|476.31|472.31|476.32|472.32|475.98|471.98|27
1616743580000|2021-03-26 07:26:20|476.32|472.32|476.4|472.4|476.44|472.44|476.28|472.28|30
1616743590000|2021-03-26 07:26:30|476.39|472.39|476.57|472.57|476.57|472.57|476.33|472.33|22
1616743600000|2021-03-26 07:26:40|476.56|472.56|476.62|472.62|476.62|472.62|476.46|472.46|12
1616743610000|2021-03-26 07:26:50|476.63|472.63|476.65|472.65|476.71|472.71|476.6|472.6|24
1616743620000|2021-03-26 07:27:00|476.64|472.64|476.65|472.65|476.73|472.73|476.63|472.63|21
1616743630000|2021-03-26 07:27:10|476.66|472.66|476.62|472.62|476.66|472.66|476.59|472.59|11
1616743640000|2021-03-26 07:27:20|476.64|472.64|476.35|472.35|476.65|472.65|476.34|472.34|17
1616743650000|2021-03-26 07:27:30|476.33|472.33|476.32|472.32|476.33|472.33|476.31|472.31|8
1616743660000|2021-03-26 07:27:40|476.3|472.3|476.39|472.39|476.52|472.52|476.3|472.3|23
1616743670000|2021-03-26 07:27:50|476.36|472.36|476.32|472.32|476.39|472.39|476.27|472.27|27
1616743680000|2021-03-26 07:28:00|476.34|472.34|476.56|472.56|476.6|472.6|476.31|472.31|26
1616743690000|2021-03-26 07:28:10|476.54|472.54|476.5|472.5|476.57|472.57|476.43|472.43|23
1616743700000|2021-03-26 07:28:20|476.53|472.53|476.46|472.46|476.53|472.53|476.42|472.42|21
1616743710000|2021-03-26 07:28:30|476.38|472.38|476.48|472.48|476.5|472.5|476.38|472.38|25
1616743720000|2021-03-26 07:28:40|476.49|472.49|476.41|472.41|476.5|472.5|476.37|472.37|27
1616743730000|2021-03-26 07:28:50|476.4|472.4|476.4|472.4|476.42|472.42|476.36|472.36|25
1616743740000|2021-03-26 07:29:00|476.38|472.38|476.25|472.25|476.38|472.38|476.25|472.25|18
1616743750000|2021-03-26 07:29:10|476.24|472.24|476.13|472.13|476.25|472.25|476.12|472.12|19
1616743760000|2021-03-26 07:29:20|476.12|472.12|476.08|472.08|476.12|472.12|476.05|472.05|10
1616743770000|2021-03-26 07:29:30|476.07|472.07|475.83|471.83|476.07|472.07|475.82|471.82|17
1616743780000|2021-03-26 07:29:40|475.84|471.84|476.07|472.07|476.07|472.07|475.7|471.7|29
1616743790000|2021-03-26 07:29:50|476.06|472.06|476.1|472.1|476.2|472.2|476.06|472.06|20
1616743800000|2021-03-26 07:30:00|476.09|472.09|476.06|472.06|476.11|472.11|476|472|28
1616743810000|2021-03-26 07:30:10|476.04|472.04|476.29|472.29|476.32|472.32|476.04|472.04|27
1616743820000|2021-03-26 07:30:20|476.27|472.27|476.21|472.21|476.3|472.3|476.2|472.2|23
1616743830000|2021-03-26 07:30:30|476.15|472.15|476.1|472.1|476.22|472.22|476.1|472.1|26
1616743840000|2021-03-26 07:30:40|476.15|472.15|476.16|472.16|476.16|472.16|476.12|472.12|13
1616743850000|2021-03-26 07:30:50|476.15|472.15|476.06|472.06|476.18|472.18|476.04|472.04|19
1616743860000|2021-03-26 07:31:00|476.07|472.07|476.06|472.06|476.2|472.2|476.04|472.04|24
1616743870000|2021-03-26 07:31:10|476.1|472.1|475.98|471.98|476.1|472.1|475.94|471.94|19
1616743880000|2021-03-26 07:31:20|475.97|471.97|475.89|471.89|476.01|472.01|475.87|471.87|14
1616743890000|2021-03-26 07:31:30|475.87|471.87|475.92|471.92|475.94|471.94|475.86|471.86|21
1616743900000|2021-03-26 07:31:40|475.91|471.91|475.95|471.95|476|472|475.86|471.86|22
1616743910000|2021-03-26 07:31:50|475.93|471.93|475.84|471.84|475.93|471.93|475.82|471.82|18
1616743920000|2021-03-26 07:32:00|475.85|471.85|476.51|472.51|476.55|472.55|475.85|471.85|32
1616743930000|2021-03-26 07:32:10|476.46|472.46|476.52|472.52|476.52|472.52|476.43|472.43|29
1616743940000|2021-03-26 07:32:20|476.5|472.5|476.62|472.62|476.66|472.66|476.37|472.37|28
1616743950000|2021-03-26 07:32:30|476.6|472.6|476.52|472.52|476.62|472.62|476.43|472.43|16
1616743960000|2021-03-26 07:32:40|476.56|472.56|476.59|472.59|476.63|472.63|476.49|472.49|26
1616743970000|2021-03-26 07:32:50|476.58|472.58|476.25|472.25|476.58|472.58|476.23|472.23|30
1616743980000|2021-03-26 07:33:00|476.28|472.28|476.14|472.14|476.28|472.28|476.13|472.13|28
1616743990000|2021-03-26 07:33:10|476.13|472.13|475.99|471.99|476.13|472.13|475.86|471.86|24
1616744000000|2021-03-26 07:33:20|476|472|476.24|472.24|476.27|472.27|476|472|18
1616744010000|2021-03-26 07:33:30|476.25|472.25|476.33|472.33|476.39|472.39|476.25|472.25|14
1616744020000|2021-03-26 07:33:40|476.32|472.32|476.39|472.39|476.39|472.39|476.29|472.29|21
1616744030000|2021-03-26 07:33:50|476.36|472.36|476.55|472.55|476.59|472.59|476.2|472.2|28
1616744040000|2021-03-26 07:34:00|476.58|472.58|476.95|472.95|477.13|473.13|476.58|472.58|30
1616744050000|2021-03-26 07:34:10|476.92|472.92|476.64|472.64|476.92|472.92|476.56|472.56|24
1616744060000|2021-03-26 07:34:20|476.68|472.68|476.72|472.72|476.79|472.79|476.63|472.63|20
1616744070000|2021-03-26 07:34:30|476.7|472.7|476.67|472.67|476.71|472.71|476.62|472.62|26
1616744080000|2021-03-26 07:34:40|476.68|472.68|476.85|472.85|476.85|472.85|476.62|472.62|23
1616744090000|2021-03-26 07:34:50|476.88|472.88|476.86|472.86|476.92|472.92|476.82|472.82|27
1616744100000|2021-03-26 07:35:00|476.87|472.87|476.77|472.77|476.92|472.92|476.77|472.77|25
1616744110000|2021-03-26 07:35:10|476.78|472.78|477.08|473.08|477.09|473.09|476.76|472.76|29
1616744120000|2021-03-26 07:35:20|477.1|473.1|477.2|473.2|477.33|473.33|477.08|473.08|27
1616744130000|2021-03-26 07:35:30|477.08|473.08|477.42|473.42|477.43|473.43|477.08|473.08|28
1616744140000|2021-03-26 07:35:40|477.41|473.41|477.43|473.43|477.43|473.43|477.28|473.28|20
1616744150000|2021-03-26 07:35:50|477.42|473.42|477.81|473.81|477.81|473.81|477.39|473.39|26
1616744160000|2021-03-26 07:36:00|477.83|473.83|477.73|473.73|477.83|473.83|477.58|473.58|35
1616744170000|2021-03-26 07:36:10|477.75|473.75|477.84|473.84|478.01|474.01|477.65|473.65|29
1616744180000|2021-03-26 07:36:20|477.85|473.85|477.84|473.84|477.89|473.89|477.6|473.6|32
1616744190000|2021-03-26 07:36:30|477.83|473.83|477.94|473.94|477.95|473.95|477.65|473.65|30
1616744200000|2021-03-26 07:36:40|477.95|473.95|477.91|473.91|477.98|473.98|477.69|473.69|28
1616744210000|2021-03-26 07:36:50|477.78|473.78|477.98|473.98|478|474|477.77|473.77|34
1616744220000|2021-03-26 07:37:00|478.01|474.01|477.77|473.77|478.01|474.01|477.73|473.73|29
1616744230000|2021-03-26 07:37:10|477.78|473.78|477.77|473.77|477.83|473.83|477.5|473.5|34
1616744240000|2021-03-26 07:37:20|477.78|473.78|477.87|473.87|477.92|473.92|477.78|473.78|23
1616744250000|2021-03-26 07:37:30|477.89|473.89|477.79|473.79|477.95|473.95|477.79|473.79|26
1616744260000|2021-03-26 07:37:40|477.81|473.81|478.11|474.11|478.16|474.16|477.81|473.81|24
1616744270000|2021-03-26 07:37:50|478.16|474.16|478.33|474.33|478.37|474.37|478.16|474.16|24
1616744280000|2021-03-26 07:38:00|478.34|474.34|478.5|474.5|478.71|474.71|478.34|474.34|30
1616744290000|2021-03-26 07:38:10|478.48|474.48|478.44|474.44|478.49|474.49|478.38|474.38|21
1616744300000|2021-03-26 07:38:20|478.45|474.45|478.66|474.66|478.69|474.69|478.27|474.27|30
1616744310000|2021-03-26 07:38:30|478.68|474.68|478.64|474.64|478.68|474.68|478.42|474.42|34
1616744320000|2021-03-26 07:38:40|478.66|474.66|478.56|474.56|478.69|474.69|478.49|474.49|29
1616744330000|2021-03-26 07:38:50|478.55|474.55|478.46|474.46|478.6|474.6|478.35|474.35|33
1616744340000|2021-03-26 07:39:00|478.49|474.49|478.42|474.42|478.55|474.55|478.41|474.41|25
1616744350000|2021-03-26 07:39:10|478.43|474.43|478.32|474.32|478.46|474.46|478.32|474.32|20
1616744360000|2021-03-26 07:39:20|478.33|474.33|478.4|474.4|478.48|474.48|478.31|474.31|27
1616744370000|2021-03-26 07:39:30|478.37|474.37|478.36|474.36|478.45|474.45|478.31|474.31|29
1616744380000|2021-03-26 07:39:40|478.35|474.35|478.5|474.5|478.5|474.5|478.35|474.35|24
1616744390000|2021-03-26 07:39:50|478.51|474.51|478.42|474.42|478.51|474.51|478.31|474.31|16
1616744400000|2021-03-26 07:40:00|478.43|474.43|478.9|474.9|478.9|474.9|478.43|474.43|28
1616744410000|2021-03-26 07:40:10|478.75|474.75|478.99|474.99|479.08|475.08|478.75|474.75|28
1616744420000|2021-03-26 07:40:20|479.02|475.02|479.53|475.53|479.53|475.53|479.01|475.01|31
1616744430000|2021-03-26 07:40:30|479.51|475.51|479.34|475.34|479.53|475.53|479.21|475.21|29
1616744440000|2021-03-26 07:40:40|479.35|475.35|479.56|475.56|479.56|475.56|479.32|475.32|28
1616744450000|2021-03-26 07:40:50|479.54|475.54|479.52|475.52|479.55|475.55|479.38|475.38|28
1616744460000|2021-03-26 07:41:00|479.5|475.5|479.85|475.85|479.85|475.85|479.49|475.49|20
1616744470000|2021-03-26 07:41:10|479.81|475.81|479.77|475.77|479.95|475.95|479.62|475.62|18
1616744480000|2021-03-26 07:41:20|479.78|475.78|479.92|475.92|479.93|475.93|479.67|475.67|22
1616744490000|2021-03-26 07:41:30|479.91|475.91|479.87|475.87|479.97|475.97|479.74|475.74|26
1616744500000|2021-03-26 07:41:40|479.81|475.81|479.94|475.94|479.97|475.97|479.7|475.7|31
1616744510000|2021-03-26 07:41:50|479.95|475.95|480|476|480|476|479.64|475.64|30
1616744520000|2021-03-26 07:42:00|480.01|476.01|479.87|475.87|480.02|476.02|479.67|475.67|34
1616744530000|2021-03-26 07:42:10|479.86|475.86|479.8|475.8|479.87|475.87|479.73|475.73|28
1616744540000|2021-03-26 07:42:20|479.81|475.81|479.75|475.75|479.82|475.82|479.72|475.72|19
1616744550000|2021-03-26 07:42:30|479.79|475.79|479.71|475.71|479.88|475.88|479.6|475.6|28
1616744560000|2021-03-26 07:42:40|479.73|475.73|479.59|475.59|479.84|475.84|479.53|475.53|26
1616744570000|2021-03-26 07:42:50|479.54|475.54|479.62|475.62|479.63|475.63|479.49|475.49|20
1616744580000|2021-03-26 07:43:00|479.61|475.61|479.57|475.57|479.62|475.62|479.44|475.44|27
1616744590000|2021-03-26 07:43:10|479.56|475.56|479.54|475.54|479.56|475.56|479.42|475.42|27
1616744600000|2021-03-26 07:43:20|479.57|475.57|479.59|475.59|479.61|475.61|479.56|475.56|25
1616744610000|2021-03-26 07:43:30|479.6|475.6|479.56|475.56|479.62|475.62|479.54|475.54|23
1616744620000|2021-03-26 07:43:40|479.55|475.55|479.3|475.3|479.55|475.55|479.22|475.22|26
1616744630000|2021-03-26 07:43:50|479.28|475.28|479.37|475.37|479.45|475.45|479.28|475.28|31
1616744640000|2021-03-26 07:44:00|479.26|475.26|479.15|475.15|479.42|475.42|479.11|475.11|25
1616744650000|2021-03-26 07:44:10|479.17|475.17|479.12|475.12|479.19|475.19|479.09|475.09|16
1616744660000|2021-03-26 07:44:20|479.13|475.13|478.76|474.76|479.13|475.13|478.75|474.75|20
1616744670000|2021-03-26 07:44:30|478.77|474.77|478.38|474.38|478.78|474.78|478.38|474.38|21
1616744680000|2021-03-26 07:44:40|478.39|474.39|478.17|474.17|478.57|474.57|478.17|474.17|25
1616744690000|2021-03-26 07:44:50|478.19|474.19|477.48|473.48|478.23|474.23|477.48|473.48|31
1616744700000|2021-03-26 07:45:00|477.51|473.51|477.51|473.51|477.67|473.67|477.32|473.32|30
1616744710000|2021-03-26 07:45:10|477.37|473.37|477.73|473.73|477.73|473.73|477.35|473.35|22
1616744720000|2021-03-26 07:45:20|477.72|473.72|477.51|473.51|477.72|473.72|477.46|473.46|30
1616744730000|2021-03-26 07:45:30|477.5|473.5|477.51|473.51|477.52|473.52|477.45|473.45|22
1616744740000|2021-03-26 07:45:40|477.49|473.49|477.44|473.44|477.5|473.5|477.44|473.44|20
1616744750000|2021-03-26 07:45:50|477.43|473.43|477.29|473.29|477.44|473.44|477.29|473.29|17
1616744760000|2021-03-26 07:46:00|477.36|473.36|477.3|473.3|477.36|473.36|477.3|473.3|8
1616744770000|2021-03-26 07:46:10|477.31|473.31|477.08|473.08|477.31|473.31|477.08|473.08|19
1616744780000|2021-03-26 07:46:20|477.12|473.12|477.11|473.11|477.17|473.17|477.11|473.11|19
1616744790000|2021-03-26 07:46:30|477.02|473.02|476.95|472.95|477.11|473.11|476.95|472.95|26
1616744800000|2021-03-26 07:46:40|476.99|472.99|477.15|473.15|477.16|473.16|476.91|472.91|29
1616744810000|2021-03-26 07:46:50|477.16|473.16|477.14|473.14|477.3|473.3|477.06|473.06|29
1616744820000|2021-03-26 07:47:00|477.13|473.13|477.11|473.11|477.13|473.13|477|473|24
1616744830000|2021-03-26 07:47:10|477.1|473.1|477|473|477.12|473.12|477|473|19
1616744840000|2021-03-26 07:47:20|476.99|472.99|476.93|472.93|477.01|473.01|476.87|472.87|21
1616744850000|2021-03-26 07:47:30|476.92|472.92|476.99|472.99|477.01|473.01|476.86|472.86|23
1616744860000|2021-03-26 07:47:40|477.04|473.04|477.06|473.06|477.1|473.1|476.92|472.92|24
1616744870000|2021-03-26 07:47:50|477.04|473.04|477.11|473.11|477.13|473.13|477.04|473.04|20
1616744880000|2021-03-26 07:48:00|477.1|473.1|477.1|473.1|477.12|473.12|476.94|472.94|25
1616744890000|2021-03-26 07:48:10|477.11|473.11|477.14|473.14|477.14|473.14|477.01|473.01|25
1616744900000|2021-03-26 07:48:20|477.2|473.2|477.24|473.24|477.32|473.32|477.15|473.15|23
1616744910000|2021-03-26 07:48:30|477.26|473.26|477.34|473.34|477.37|473.37|477.25|473.25|26
1616744920000|2021-03-26 07:48:40|477.39|473.39|477.38|473.38|477.42|473.42|477.3|473.3|22
1616744930000|2021-03-26 07:48:50|477.4|473.4|477.36|473.36|477.4|473.4|477.34|473.34|17
1616744940000|2021-03-26 07:49:00|477.37|473.37|477.47|473.47|477.47|473.47|477.37|473.37|16
1616744950000|2021-03-26 07:49:10|477.46|473.46|477.46|473.46|477.49|473.49|477.46|473.46|13
1616744960000|2021-03-26 07:49:20|477.45|473.45|477.37|473.37|477.46|473.46|477.37|473.37|23
1616744970000|2021-03-26 07:49:30|477.38|473.38|477.36|473.36|477.39|473.39|477.26|473.26|29
1616744980000|2021-03-26 07:49:40|477.34|473.34|477.3|473.3|477.36|473.36|477.06|473.06|32
1616744990000|2021-03-26 07:49:50|477.33|473.33|477.29|473.29|477.35|473.35|477.23|473.23|16
1616745000000|2021-03-26 07:50:00|477.27|473.27|477.23|473.23|477.28|473.28|477.23|473.23|12
1616745010000|2021-03-26 07:50:10|477.24|473.24|477.06|473.06|477.24|473.24|477.05|473.05|24
1616745020000|2021-03-26 07:50:20|477.05|473.05|477.02|473.02|477.06|473.06|477|473|11
1616745030000|2021-03-26 07:50:30|477.03|473.03|477.04|473.04|477.16|473.16|477.02|473.02|25
1616745040000|2021-03-26 07:50:40|477.03|473.03|477.2|473.2|477.22|473.22|477.03|473.03|23
1616745050000|2021-03-26 07:50:50|477.16|473.16|477.18|473.18|477.21|473.21|477.16|473.16|13
1616745060000|2021-03-26 07:51:00|477.13|473.13|477.21|473.21|477.22|473.22|477.11|473.11|12
1616745070000|2021-03-26 07:51:10|477.2|473.2|477.18|473.18|477.22|473.22|477.11|473.11|15
1616745080000|2021-03-26 07:51:20|477.19|473.19|477.08|473.08|477.19|473.19|477.08|473.08|10
1616745090000|2021-03-26 07:51:30|477.07|473.07|477.06|473.06|477.09|473.09|477.01|473.01|12
1616745100000|2021-03-26 07:51:40|477.03|473.03|477.06|473.06|477.07|473.07|476.99|472.99|22
1616745110000|2021-03-26 07:51:50|477.03|473.03|477|473|477.04|473.04|476.98|472.98|14
1616745120000|2021-03-26 07:52:00|477.01|473.01|477.22|473.22|477.22|473.22|476.86|472.86|30
1616745130000|2021-03-26 07:52:10|477.24|473.24|477.19|473.19|477.27|473.27|477.17|473.17|26
1616745140000|2021-03-26 07:52:20|477.14|473.14|477.21|473.21|477.22|473.22|477.1|473.1|17
1616745150000|2021-03-26 07:52:30|477.22|473.22|477.15|473.15|477.24|473.24|477.14|473.14|17
1616745160000|2021-03-26 07:52:40|477.16|473.16|477.18|473.18|477.26|473.26|477.11|473.11|24
1616745170000|2021-03-26 07:52:50|477.19|473.19|477.21|473.21|477.22|473.22|477.19|473.19|10
1616745180000|2021-03-26 07:53:00|477.18|473.18|477.2|473.2|477.23|473.23|477.14|473.14|17
1616745190000|2021-03-26 07:53:10|477.21|473.21|477.13|473.13|477.21|473.21|477.12|473.12|19
1616745200000|2021-03-26 07:53:20|477.18|473.18|477.15|473.15|477.2|473.2|477.13|473.13|17
1616745210000|2021-03-26 07:53:30|477.14|473.14|477.27|473.27|477.27|473.27|477.12|473.12|21
1616745220000|2021-03-26 07:53:40|477.26|473.26|477.33|473.33|477.35|473.35|477.2|473.2|24
1616745230000|2021-03-26 07:53:50|477.27|473.27|477.54|473.54|477.63|473.63|477.27|473.27|25
1616745240000|2021-03-26 07:54:00|477.55|473.55|477.55|473.55|477.59|473.59|477.42|473.42|25
1616745250000|2021-03-26 07:54:10|477.54|473.54|477.43|473.43|477.55|473.55|477.41|473.41|23
1616745260000|2021-03-26 07:54:20|477.44|473.44|477.36|473.36|477.44|473.44|477.24|473.24|25
1616745270000|2021-03-26 07:54:30|477.37|473.37|477.34|473.34|477.38|473.38|477.3|473.3|17
1616745280000|2021-03-26 07:54:40|477.33|473.33|477.32|473.32|477.35|473.35|477.31|473.31|13
1616745290000|2021-03-26 07:54:50|477.34|473.34|477.4|473.4|477.4|473.4|477.31|473.31|26
1616745300000|2021-03-26 07:55:00|477.37|473.37|477.3|473.3|477.38|473.38|477.28|473.28|22
1616745310000|2021-03-26 07:55:10|477.32|473.32|477.27|473.27|477.32|473.32|477.27|473.27|16
1616745320000|2021-03-26 07:55:20|477.26|473.26|477.1|473.1|477.29|473.29|477.1|473.1|22
1616745330000|2021-03-26 07:55:30|477.13|473.13|477.13|473.13|477.16|473.16|477.11|473.11|17
1616745340000|2021-03-26 07:55:40|477.14|473.14|477.29|473.29|477.31|473.31|477.12|473.12|23
1616745350000|2021-03-26 07:55:50|477.3|473.3|477.37|473.37|477.38|473.38|477.29|473.29|18
1616745360000|2021-03-26 07:56:00|477.38|473.38|477.49|473.49|477.5|473.5|477.36|473.36|23
1616745370000|2021-03-26 07:56:10|477.67|473.67|477.56|473.56|477.67|473.67|477.4|473.4|24
1616745380000|2021-03-26 07:56:20|477.5|473.5|477.94|473.94|477.94|473.94|477.33|473.33|23
1616745390000|2021-03-26 07:56:30|477.88|473.88|478.01|474.01|478.01|474.01|477.85|473.85|19
1616745400000|2021-03-26 07:56:40|477.96|473.96|477.9|473.9|477.96|473.96|477.81|473.81|17
1616745410000|2021-03-26 07:56:50|477.92|473.92|477.8|473.8|477.93|473.93|477.74|473.74|23
1616745420000|2021-03-26 07:57:00|477.83|473.83|477.83|473.83|477.88|473.88|477.74|473.74|23
1616745430000|2021-03-26 07:57:10|477.84|473.84|477.79|473.79|477.85|473.85|477.78|473.78|21
1616745440000|2021-03-26 07:57:20|477.8|473.8|477.8|473.8|477.83|473.83|477.71|473.71|17
1616745450000|2021-03-26 07:57:30|477.82|473.82|477.81|473.81|477.83|473.83|477.75|473.75|18
1616745460000|2021-03-26 07:57:40|477.82|473.82|477.83|473.83|477.83|473.83|477.73|473.73|28
1616745470000|2021-03-26 07:57:50|477.87|473.87|477.86|473.86|477.87|473.87|477.79|473.79|21
1616745480000|2021-03-26 07:58:00|477.87|473.87|477.84|473.84|477.87|473.87|477.78|473.78|21
1616745490000|2021-03-26 07:58:10|477.85|473.85|477.89|473.89|477.89|473.89|477.79|473.79|18
1616745500000|2021-03-26 07:58:20|477.9|473.9|478.04|474.04|478.13|474.13|477.89|473.89|28
1616745510000|2021-03-26 07:58:30|478.03|474.03|477.91|473.91|478.08|474.08|477.71|473.71|20
1616745520000|2021-03-26 07:58:40|477.94|473.94|477.89|473.89|477.94|473.94|477.85|473.85|20
1616745530000|2021-03-26 07:58:50|477.88|473.88|477.95|473.95|477.95|473.95|477.88|473.88|16
1616745540000|2021-03-26 07:59:00|477.92|473.92|477.95|473.95|478.02|474.02|477.91|473.91|19
1616745550000|2021-03-26 07:59:10|477.97|473.97|477.99|473.99|478.03|474.03|477.91|473.91|24
1616745560000|2021-03-26 07:59:20|477.97|473.97|478.01|474.01|478.02|474.02|477.93|473.93|22
1616745570000|2021-03-26 07:59:30|478.02|474.02|477.92|473.92|478.02|474.02|477.92|473.92|20
1616745580000|2021-03-26 07:59:40|477.96|473.96|478.04|474.04|478.04|474.04|477.91|473.91|19
1616745590000|2021-03-26 07:59:50|478.07|474.07|478.28|474.28|478.31|474.31|478.03|474.03|21
1616745600000|2021-03-26 08:00:00|478.39|474.39|478.78|474.78|478.8|474.8|478.39|474.39|28
1616745610000|2021-03-26 08:00:10|478.77|474.77|478.79|474.79|478.79|474.79|478.76|474.76|15
1616745620000|2021-03-26 08:00:20|478.78|474.78|478.83|474.83|478.92|474.92|478.77|474.77|27
1616745630000|2021-03-26 08:00:30|478.82|474.82|478.86|474.86|478.86|474.86|478.82|474.82|9
1616745640000|2021-03-26 08:00:40|478.83|474.83|478.82|474.82|478.86|474.86|478.81|474.81|15
1616745650000|2021-03-26 08:00:50|478.84|474.84|478.85|474.85|478.85|474.85|478.8|474.8|11
1616745660000|2021-03-26 08:01:00|478.83|474.83|479.01|475.01|479.1|475.1|478.82|474.82|27
1616745670000|2021-03-26 08:01:10|479.07|475.07|479.37|475.37|479.37|475.37|479.06|475.06|17
1616745680000|2021-03-26 08:01:20|479.38|475.38|479.02|475.02|479.38|475.38|478.89|474.89|31
1616745690000|2021-03-26 08:01:30|479.06|475.06|479.07|475.07|479.13|475.13|479.05|475.05|20
1616745700000|2021-03-26 08:01:40|479.09|475.09|478.85|474.85|479.1|475.1|478.85|474.85|25
1616745710000|2021-03-26 08:01:50|478.84|474.84|478.97|474.97|478.97|474.97|478.81|474.81|17
1616745720000|2021-03-26 08:02:00|478.96|474.96|480.06|476.06|480.12|476.12|478.91|474.91|36
1616745730000|2021-03-26 08:02:10|480.01|476.01|479.29|475.29|480.13|476.13|479.28|475.28|35
1616745740000|2021-03-26 08:02:20|479.3|475.3|479.26|475.26|479.3|475.3|479.08|475.08|22
1616745750000|2021-03-26 08:02:30|479.27|475.27|479.28|475.28|479.31|475.31|479.17|475.17|19
1616745760000|2021-03-26 08:02:40|479.18|475.18|479.33|475.33|479.72|475.72|479.18|475.18|20
1616745770000|2021-03-26 08:02:50|479.48|475.48|479.12|475.12|479.48|475.48|479.1|475.1|26
1616745780000|2021-03-26 08:03:00|479.19|475.19|479.26|475.26|479.26|475.26|479.15|475.15|14
1616745790000|2021-03-26 08:03:10|479.3|475.3|479.46|475.46|479.58|475.58|479.3|475.3|29
1616745800000|2021-03-26 08:03:20|479.55|475.55|479.67|475.67|479.74|475.74|479.52|475.52|23
1616745810000|2021-03-26 08:03:30|479.68|475.68|479.89|475.89|480.02|476.02|479.67|475.67|29
1616745820000|2021-03-26 08:03:40|479.87|475.87|479.83|475.83|479.91|475.91|479.69|475.69|23
1616745830000|2021-03-26 08:03:50|479.79|475.79|479.74|475.74|479.88|475.88|479.58|475.58|20
1616745840000|2021-03-26 08:04:00|479.75|475.75|479.72|475.72|479.77|475.77|479.59|475.59|28
1616745850000|2021-03-26 08:04:10|479.57|475.57|479.71|475.71|479.8|475.8|479.57|475.57|29
1616745860000|2021-03-26 08:04:20|479.72|475.72|480.03|476.03|480.03|476.03|479.71|475.71|21
1616745870000|2021-03-26 08:04:30|480.05|476.05|480.12|476.12|480.28|476.28|480.05|476.05|27
1616745880000|2021-03-26 08:04:40|480.09|476.09|480.18|476.18|480.22|476.22|480.09|476.09|17
1616745890000|2021-03-26 08:04:50|480.2|476.2|480.15|476.15|480.22|476.22|480.15|476.15|11
1616745900000|2021-03-26 08:05:00|480.11|476.11|479.93|475.93|480.14|476.14|479.91|475.91|16
1616745910000|2021-03-26 08:05:10|479.92|475.92|480.2|476.2|480.2|476.2|479.89|475.89|24
1616745920000|2021-03-26 08:05:20|480.21|476.21|480.25|476.25|480.26|476.26|480.08|476.08|23
1616745930000|2021-03-26 08:05:30|480.21|476.21|480.26|476.26|480.26|476.26|480.2|476.2|8
1616745940000|2021-03-26 08:05:40|480.29|476.29|480.24|476.24|480.29|476.29|480.19|476.19|7
1616745950000|2021-03-26 08:05:50|480.27|476.27|480.48|476.48|480.5|476.5|480.27|476.27|13
1616745960000|2021-03-26 08:06:00|480.49|476.49|480.27|476.27|480.49|476.49|480.26|476.26|27
1616745970000|2021-03-26 08:06:10|480.29|476.29|480.33|476.33|480.36|476.36|480.25|476.25|24
1616745980000|2021-03-26 08:06:20|480.35|476.35|480.31|476.31|480.37|476.37|480.31|476.31|19
1616745990000|2021-03-26 08:06:30|480.32|476.32|480.31|476.31|480.32|476.32|480.3|476.3|12
1616746000000|2021-03-26 08:06:40|480.3|476.3|480.38|476.38|480.46|476.46|480.3|476.3|16
1616746010000|2021-03-26 08:06:50|480.4|476.4|480.48|476.48|480.49|476.49|480.37|476.37|15
1616746020000|2021-03-26 08:07:00|480.47|476.47|480.49|476.49|480.55|476.55|480.43|476.43|13
1616746030000|2021-03-26 08:07:10|480.47|476.47|480.22|476.22|480.47|476.47|480.22|476.22|30
1616746040000|2021-03-26 08:07:20|480.2|476.2|479.72|475.72|480.2|476.2|479.7|475.7|18
1616746050000|2021-03-26 08:07:30|479.78|475.78|479.49|475.49|479.78|475.78|479.48|475.48|32
1616746060000|2021-03-26 08:07:40|479.37|475.37|479.23|475.23|479.4|475.4|479.21|475.21|28
1616746070000|2021-03-26 08:07:50|479.26|475.26|479.45|475.45|479.5|475.5|479.19|475.19|32
1616746080000|2021-03-26 08:08:00|479.44|475.44|479.13|475.13|479.48|475.48|479.08|475.08|32
1616746090000|2021-03-26 08:08:10|479.12|475.12|479.48|475.48|479.48|475.48|479.11|475.11|28
1616746100000|2021-03-26 08:08:20|479.47|475.47|479.84|475.84|479.87|475.87|479.37|475.37|23
1616746110000|2021-03-26 08:08:30|479.91|475.91|479.7|475.7|480.1|476.1|479.7|475.7|30
1616746120000|2021-03-26 08:08:40|479.71|475.71|480.09|476.09|480.09|476.09|479.68|475.68|29
1616746130000|2021-03-26 08:08:50|480.06|476.06|479.93|475.93|480.07|476.07|479.82|475.82|23
1616746140000|2021-03-26 08:09:00|479.97|475.97|480.1|476.1|480.14|476.14|479.93|475.93|33
1616746150000|2021-03-26 08:09:10|480.11|476.11|479.75|475.75|480.13|476.13|479.75|475.75|27
1616746160000|2021-03-26 08:09:20|479.74|475.74|479.94|475.94|479.94|475.94|479.72|475.72|24
1616746170000|2021-03-26 08:09:30|479.93|475.93|479.91|475.91|479.93|475.93|479.91|475.91|13
1616746180000|2021-03-26 08:09:40|479.9|475.9|480.45|476.45|480.45|476.45|479.9|475.9|32
1616746190000|2021-03-26 08:09:50|480.49|476.49|480.22|476.22|480.51|476.51|480.19|476.19|30
1616746200000|2021-03-26 08:10:00|480.25|476.25|480.34|476.34|480.36|476.36|480.24|476.24|24
1616746210000|2021-03-26 08:10:10|480.4|476.4|480.59|476.59|480.59|476.59|480.39|476.39|23
1616746220000|2021-03-26 08:10:20|480.52|476.52|480.54|476.54|480.59|476.59|480.26|476.26|28
1616746230000|2021-03-26 08:10:30|480.55|476.55|480.47|476.47|480.57|476.57|480.46|476.46|16
1616746240000|2021-03-26 08:10:40|480.46|476.46|480.48|476.48|480.48|476.48|480.42|476.42|19
1616746250000|2021-03-26 08:10:50|480.44|476.44|480.38|476.38|480.46|476.46|480.38|476.38|24
1616746260000|2021-03-26 08:11:00|480.39|476.39|480.68|476.68|480.7|476.7|480.39|476.39|20
1616746270000|2021-03-26 08:11:10|480.64|476.64|480.76|476.76|480.77|476.77|480.6|476.6|17
1616746280000|2021-03-26 08:11:20|480.72|476.72|480.87|476.87|480.87|476.87|480.71|476.71|20
1616746290000|2021-03-26 08:11:30|480.88|476.88|480.97|476.97|481|477|480.88|476.88|19
1616746300000|2021-03-26 08:11:40|480.99|476.99|480.93|476.93|481|477|480.93|476.93|19
1616746310000|2021-03-26 08:11:50|480.95|476.95|480.97|476.97|480.99|476.99|480.95|476.95|13
1616746320000|2021-03-26 08:12:00|480.98|476.98|481.08|477.08|481.08|477.08|480.96|476.96|17
1616746330000|2021-03-26 08:12:10|481.07|477.07|480.89|476.89|481.08|477.08|480.85|476.85|18
1616746340000|2021-03-26 08:12:20|480.87|476.87|480.77|476.77|480.89|476.89|480.74|476.74|26
1616746350000|2021-03-26 08:12:30|480.81|476.81|480.51|476.51|480.82|476.82|480.5|476.5|26
1616746360000|2021-03-26 08:12:40|480.52|476.52|480.47|476.47|480.52|476.52|480.44|476.44|18
1616746370000|2021-03-26 08:12:50|480.45|476.45|480.48|476.48|480.49|476.49|480.45|476.45|11
1616746380000|2021-03-26 08:13:00|480.46|476.46|480.37|476.37|480.49|476.49|480.36|476.36|18
1616746390000|2021-03-26 08:13:10|480.38|476.38|480.36|476.36|480.39|476.39|480.3|476.3|13
1616746400000|2021-03-26 08:13:20|480.37|476.37|479.81|475.81|480.42|476.42|479.81|475.81|25
1616746410000|2021-03-26 08:13:30|479.85|475.85|479.42|475.42|479.86|475.86|479.34|475.34|25
1616746420000|2021-03-26 08:13:40|479.35|475.35|478.99|474.99|479.35|475.35|478.85|474.85|30
1616746430000|2021-03-26 08:13:50|478.9|474.9|478.36|474.36|478.9|474.9|478.35|474.35|32
1616746440000|2021-03-26 08:14:00|478.33|474.33|478.05|474.05|478.38|474.38|477.94|473.94|23
1616746450000|2021-03-26 08:14:10|478.03|474.03|478.19|474.19|478.2|474.2|477.86|473.86|29
1616746460000|2021-03-26 08:14:20|478.16|474.16|478.16|474.16|478.17|474.17|477.59|473.59|24
1616746470000|2021-03-26 08:14:30|478.18|474.18|478.49|474.49|478.62|474.62|478.18|474.18|25
1616746480000|2021-03-26 08:14:40|478.55|474.55|478.48|474.48|478.66|474.66|478.38|474.38|27
1616746490000|2021-03-26 08:14:50|478.51|474.51|478.49|474.49|478.51|474.51|478.39|474.39|20
1616746500000|2021-03-26 08:15:00|478.48|474.48|478.63|474.63|478.63|474.63|478.46|474.46|19
1616746510000|2021-03-26 08:15:10|478.57|474.57|478.5|474.5|478.6|474.6|478.47|474.47|22
1616746520000|2021-03-26 08:15:20|478.52|474.52|478.6|474.6|478.71|474.71|478.5|474.5|24
1616746530000|2021-03-26 08:15:30|478.61|474.61|478.56|474.56|478.65|474.65|478.48|474.48|23
1616746540000|2021-03-26 08:15:40|478.53|474.53|478.51|474.51|478.61|474.61|478.47|474.47|22
1616746550000|2021-03-26 08:15:50|478.53|474.53|478.58|474.58|478.58|474.58|478.47|474.47|26
1616746560000|2021-03-26 08:16:00|478.59|474.59|478.71|474.71|478.73|474.73|478.59|474.59|27
1616746570000|2021-03-26 08:16:10|478.69|474.69|478.93|474.93|478.98|474.98|478.69|474.69|21
1616746580000|2021-03-26 08:16:20|478.99|474.99|479.08|475.08|479.09|475.09|478.9|474.9|18
1616746590000|2021-03-26 08:16:30|479.15|475.15|478.89|474.89|479.15|475.15|478.87|474.87|32
1616746600000|2021-03-26 08:16:40|478.91|474.91|479.13|475.13|479.13|475.13|478.82|474.82|27
1616746610000|2021-03-26 08:16:50|479.14|475.14|479.46|475.46|479.49|475.49|479.02|475.02|27
1616746620000|2021-03-26 08:17:00|479.44|475.44|479.37|475.37|479.47|475.47|479.31|475.31|16
1616746630000|2021-03-26 08:17:10|479.32|475.32|479.36|475.36|479.38|475.38|479.29|475.29|28
1616746640000|2021-03-26 08:17:20|479.34|475.34|479.46|475.46|479.53|475.53|479.3|475.3|25
1616746650000|2021-03-26 08:17:30|479.45|475.45|479.38|475.38|479.46|475.46|479.37|475.37|23
1616746660000|2021-03-26 08:17:40|479.41|475.41|479.34|475.34|479.41|475.41|479.33|475.33|24
1616746670000|2021-03-26 08:17:50|479.33|475.33|479.24|475.24|479.33|475.33|479.24|475.24|28
1616746680000|2021-03-26 08:18:00|479.26|475.26|479.11|475.11|479.26|475.26|479.01|475.01|28
1616746690000|2021-03-26 08:18:10|479.07|475.07|479.19|475.19|479.19|475.19|479.07|475.07|23
1616746700000|2021-03-26 08:18:20|479.2|475.2|479.25|475.25|479.31|475.31|479.19|475.19|27
1616746710000|2021-03-26 08:18:30|479.26|475.26|479.34|475.34|479.37|475.37|479.26|475.26|10
1616746720000|2021-03-26 08:18:40|479.35|475.35|479.44|475.44|479.44|475.44|479.34|475.34|12
1616746730000|2021-03-26 08:18:50|479.42|475.42|479.51|475.51|479.51|475.51|479.32|475.32|19
1616746740000|2021-03-26 08:19:00|479.65|475.65|479.8|475.8|479.85|475.85|479.49|475.49|24
1616746750000|2021-03-26 08:19:10|479.82|475.82|480.11|476.11|480.41|476.41|479.82|475.82|25
1616746760000|2021-03-26 08:19:20|480.1|476.1|479.82|475.82|480.11|476.11|479.78|475.78|27
1616746770000|2021-03-26 08:19:30|479.81|475.81|479.93|475.93|479.94|475.94|479.74|475.74|27
1616746780000|2021-03-26 08:19:40|479.91|475.91|480.1|476.1|480.1|476.1|479.91|475.91|22
1616746790000|2021-03-26 08:19:50|480.09|476.09|480.09|476.09|480.09|476.09|480.06|476.06|18
1616746800000|2021-03-26 08:20:00|480.1|476.1|480.21|476.21|480.21|476.21|480.1|476.1|18
1616746810000|2021-03-26 08:20:10|480.2|476.2|479.92|475.92|480.22|476.22|479.9|475.9|18
1616746820000|2021-03-26 08:20:20|479.93|475.93|480.11|476.11|480.11|476.11|479.92|475.92|31
1616746830000|2021-03-26 08:20:30|480.12|476.12|480.18|476.18|480.22|476.22|480.1|476.1|18
1616746840000|2021-03-26 08:20:40|480.17|476.17|480.18|476.18|480.19|476.19|480.16|476.16|12
1616746850000|2021-03-26 08:20:50|480.19|476.19|480.22|476.22|480.24|476.24|480.17|476.17|14
1616746860000|2021-03-26 08:21:00|480.23|476.23|480.65|476.65|480.65|476.65|480.22|476.22|20
1616746870000|2021-03-26 08:21:10|480.45|476.45|480.95|476.95|481.02|477.02|480.45|476.45|26
1616746880000|2021-03-26 08:21:20|480.96|476.96|480.96|476.96|481.05|477.05|480.95|476.95|18
1616746890000|2021-03-26 08:21:30|480.97|476.97|480.81|476.81|480.97|476.97|480.56|476.56|20
1616746900000|2021-03-26 08:21:40|480.8|476.8|480.94|476.94|480.94|476.94|480.64|476.64|26
1616746910000|2021-03-26 08:21:50|481|477|480.85|476.85|481.05|477.05|480.84|476.84|16
1616746920000|2021-03-26 08:22:00|480.83|476.83|480.81|476.81|480.85|476.85|480.7|476.7|23
1616746930000|2021-03-26 08:22:10|480.8|476.8|480.74|476.74|480.81|476.81|480.74|476.74|13
1616746940000|2021-03-26 08:22:20|480.73|476.73|480.81|476.81|480.81|476.81|480.73|476.73|15
1616746950000|2021-03-26 08:22:30|480.8|476.8|480.67|476.67|480.81|476.81|480.67|476.67|14
1616746960000|2021-03-26 08:22:40|480.63|476.63|480.63|476.63|480.63|476.63|480.63|476.63|1
1616746970000|2021-03-26 08:22:50|480.64|476.64|480.79|476.79|480.79|476.79|480.64|476.64|14
1616746980000|2021-03-26 08:23:00|480.8|476.8|480.8|476.8|480.82|476.82|480.78|476.78|10
1616746990000|2021-03-26 08:23:10|480.81|476.81|480.68|476.68|480.81|476.81|480.66|476.66|13
1616747000000|2021-03-26 08:23:20|480.69|476.69|480.76|476.76|480.79|476.79|480.66|476.66|16
1616747010000|2021-03-26 08:23:30|480.78|476.78|480.92|476.92|481.01|477.01|480.78|476.78|24
1616747020000|2021-03-26 08:23:40|480.9|476.9|480.65|476.65|480.9|476.9|480.57|476.57|21
1616747030000|2021-03-26 08:23:50|480.68|476.68|480.74|476.74|480.75|476.75|480.64|476.64|24
1616747040000|2021-03-26 08:24:00|480.75|476.75|480.72|476.72|480.92|476.92|480.72|476.72|13
1616747050000|2021-03-26 08:24:10|480.75|476.75|480.67|476.67|480.75|476.75|480.54|476.54|19
1616747060000|2021-03-26 08:24:20|480.68|476.68|480.63|476.63|480.75|476.75|480.6|476.6|20
1616747070000|2021-03-26 08:24:30|480.62|476.62|480.46|476.46|480.62|476.62|480.38|476.38|26
1616747080000|2021-03-26 08:24:40|480.47|476.47|480.49|476.49|480.52|476.52|480.42|476.42|25
1616747090000|2021-03-26 08:24:50|480.5|476.5|480.56|476.56|480.64|476.64|480.43|476.43|31
1616747100000|2021-03-26 08:25:00|480.57|476.57|480.48|476.48|480.6|476.6|480.47|476.47|21
1616747110000|2021-03-26 08:25:10|480.5|476.5|480.52|476.52|480.67|476.67|480.49|476.49|23
1616747120000|2021-03-26 08:25:20|480.51|476.51|480.61|476.61|480.62|476.62|480.44|476.44|18
1616747130000|2021-03-26 08:25:30|480.62|476.62|480.59|476.59|480.62|476.62|480.59|476.59|3
1616747140000|2021-03-26 08:25:40|480.45|476.45|480.52|476.52|480.65|476.65|480.45|476.45|22
1616747150000|2021-03-26 08:25:50|480.5|476.5|480.57|476.57|480.63|476.63|480.5|476.5|21
1616747160000|2021-03-26 08:26:00|480.56|476.56|480.61|476.61|480.61|476.61|480.56|476.56|18
1616747170000|2021-03-26 08:26:10|480.64|476.64|480.54|476.54|480.68|476.68|480.51|476.51|22
1616747180000|2021-03-26 08:26:20|480.51|476.51|480.52|476.52|480.55|476.55|480.51|476.51|5
1616747190000|2021-03-26 08:26:30|480.53|476.53|480.56|476.56|480.57|476.57|480.53|476.53|7
1616747200000|2021-03-26 08:26:40|480.57|476.57|480.6|476.6|480.61|476.61|480.56|476.56|11
1616747210000|2021-03-26 08:26:50|480.59|476.59|480.61|476.61|480.61|476.61|480.57|476.57|12
1616747220000|2021-03-26 08:27:00|480.6|476.6|480.48|476.48|480.62|476.62|480.44|476.44|14
1616747230000|2021-03-26 08:27:10|480.47|476.47|480.49|476.49|480.53|476.53|480.47|476.47|13
1616747240000|2021-03-26 08:27:20|480.5|476.5|480.49|476.49|480.56|476.56|480.48|476.48|13
1616747250000|2021-03-26 08:27:30|480.56|476.56|480.59|476.59|480.65|476.65|480.56|476.56|18
1616747260000|2021-03-26 08:27:40|480.6|476.6|480.59|476.59|480.61|476.61|480.55|476.55|23
1616747270000|2021-03-26 08:27:50|480.57|476.57|480.75|476.75|480.83|476.83|480.57|476.57|25
1616747280000|2021-03-26 08:28:00|480.76|476.76|480.73|476.73|480.89|476.89|480.7|476.7|20
1616747290000|2021-03-26 08:28:10|480.76|476.76|480.65|476.65|480.77|476.77|480.65|476.65|10
1616747300000|2021-03-26 08:28:20|480.66|476.66|480.52|476.52|480.67|476.67|480.52|476.52|27
1616747310000|2021-03-26 08:28:30|480.55|476.55|480.76|476.76|480.76|476.76|480.55|476.55|17
1616747320000|2021-03-26 08:28:40|480.75|476.75|480.59|476.59|480.8|476.8|480.59|476.59|23
1616747330000|2021-03-26 08:28:50|480.62|476.62|480.63|476.63|480.66|476.66|480.53|476.53|29
1616747340000|2021-03-26 08:29:00|480.65|476.65|480.66|476.66|480.68|476.68|480.62|476.62|23
1616747350000|2021-03-26 08:29:10|480.67|476.67|480.55|476.55|480.68|476.68|480.54|476.54|15
1616747360000|2021-03-26 08:29:20|480.57|476.57|480.61|476.61|480.63|476.63|480.57|476.57|13
1616747370000|2021-03-26 08:29:30|480.6|476.6|480.55|476.55|480.61|476.61|480.52|476.52|15
1616747380000|2021-03-26 08:29:40|480.56|476.56|480.56|476.56|480.58|476.58|480.55|476.55|22
1616747390000|2021-03-26 08:29:50|480.55|476.55|480.58|476.58|480.61|476.61|480.55|476.55|17
1616747400000|2021-03-26 08:30:00|480.64|476.64|480.7|476.7|480.81|476.81|480.64|476.64|22
1616747410000|2021-03-26 08:30:10|480.73|476.73|480.6|476.6|480.73|476.73|480.56|476.56|20
1616747420000|2021-03-26 08:30:20|480.58|476.58|480.52|476.52|480.61|476.61|480.52|476.52|20
1616747430000|2021-03-26 08:30:30|480.53|476.53|480.59|476.59|480.59|476.59|480.53|476.53|19
1616747440000|2021-03-26 08:30:40|480.56|476.56|480.57|476.57|480.6|476.6|480.56|476.56|13
1616747450000|2021-03-26 08:30:50|480.59|476.59|480.49|476.49|480.59|476.59|480.48|476.48|16
1616747460000|2021-03-26 08:31:00|480.51|476.51|480.41|476.41|480.51|476.51|480.28|476.28|25
1616747470000|2021-03-26 08:31:10|480.43|476.43|480.4|476.4|480.43|476.43|480.36|476.36|18
1616747480000|2021-03-26 08:31:20|480.39|476.39|480.3|476.3|480.42|476.42|480.28|476.28|13
1616747490000|2021-03-26 08:31:30|480.29|476.29|480.33|476.33|480.38|476.38|480.24|476.24|16
1616747500000|2021-03-26 08:31:40|480.3|476.3|480.3|476.3|480.3|476.3|480.29|476.29|3
1616747510000|2021-03-26 08:31:50|480.31|476.31|480.24|476.24|480.36|476.36|480.21|476.21|25
1616747520000|2021-03-26 08:32:00|480.22|476.22|480.02|476.02|480.23|476.23|480.01|476.01|15
1616747530000|2021-03-26 08:32:10|480.03|476.03|480.17|476.17|480.19|476.19|480.03|476.03|17
1616747540000|2021-03-26 08:32:20|480.16|476.16|480.22|476.22|480.23|476.23|480.16|476.16|15
1616747550000|2021-03-26 08:32:30|480.24|476.24|480.33|476.33|480.33|476.33|480.21|476.21|12
1616747560000|2021-03-26 08:32:40|480.31|476.31|480.37|476.37|480.45|476.45|480.3|476.3|15
1616747570000|2021-03-26 08:32:50|480.43|476.43|480.38|476.38|480.43|476.43|480.37|476.37|7
1616747580000|2021-03-26 08:33:00|480.43|476.43|480.65|476.65|480.66|476.66|480.32|476.32|18
1616747590000|2021-03-26 08:33:10|480.67|476.67|480.51|476.51|480.67|476.67|480.51|476.51|8
1616747600000|2021-03-26 08:33:20|480.48|476.48|480.48|476.48|480.51|476.51|480.46|476.46|12
1616747610000|2021-03-26 08:33:30|480.46|476.46|480.3|476.3|480.51|476.51|480.27|476.27|21
1616747620000|2021-03-26 08:33:40|480.29|476.29|480.29|476.29|480.53|476.53|480.29|476.29|21
1616747630000|2021-03-26 08:33:50|480.3|476.3|480.37|476.37|480.39|476.39|480.29|476.29|23
1616747640000|2021-03-26 08:34:00|480.41|476.41|480.37|476.37|480.48|476.48|480.26|476.26|24
1616747650000|2021-03-26 08:34:10|480.35|476.35|480.33|476.33|480.35|476.35|480.32|476.32|13
1616747660000|2021-03-26 08:34:20|480.32|476.32|480.34|476.34|480.35|476.35|480.32|476.32|7
1616747670000|2021-03-26 08:34:30|480.32|476.32|480.33|476.33|480.33|476.33|480.32|476.32|2
1616747680000|2021-03-26 08:34:40|480.34|476.34|480.33|476.33|480.46|476.46|480.31|476.31|19
1616747690000|2021-03-26 08:34:50|480.35|476.35|480.43|476.43|480.44|476.44|480.3|476.3|29
1616747700000|2021-03-26 08:35:00|480.44|476.44|480.62|476.62|480.72|476.72|480.43|476.43|17
1616747710000|2021-03-26 08:35:10|480.61|476.61|480.55|476.55|480.62|476.62|480.55|476.55|15
1616747720000|2021-03-26 08:35:20|480.56|476.56|480.59|476.59|480.63|476.63|480.55|476.55|17
1616747730000|2021-03-26 08:35:30|480.58|476.58|480.55|476.55|480.61|476.61|480.53|476.53|13
1616747740000|2021-03-26 08:35:40|480.53|476.53|480.5|476.5|480.53|476.53|480.48|476.48|8
1616747750000|2021-03-26 08:35:50|480.51|476.51|480.5|476.5|480.51|476.51|480.5|476.5|2
1616747760000|2021-03-26 08:36:00|480.51|476.51|480.49|476.49|480.55|476.55|480.49|476.49|18
1616747770000|2021-03-26 08:36:10|480.51|476.51|480.4|476.4|480.52|476.52|480.39|476.39|22
1616747780000|2021-03-26 08:36:20|480.39|476.39|480.51|476.51|480.55|476.55|480.39|476.39|23
1616747790000|2021-03-26 08:36:30|480.52|476.52|480.52|476.52|480.52|476.52|480.51|476.51|7
1616747800000|2021-03-26 08:36:40|480.53|476.53|480.54|476.54|480.54|476.54|480.53|476.53|4
1616747810000|2021-03-26 08:36:50|480.53|476.53|480.57|476.57|480.58|476.58|480.5|476.5|14
1616747820000|2021-03-26 08:37:00|480.59|476.59|480.54|476.54|480.59|476.59|480.51|476.51|11
1616747830000|2021-03-26 08:37:10|480.55|476.55|480.55|476.55|480.56|476.56|480.54|476.54|13
1616747840000|2021-03-26 08:37:20|480.54|476.54|480.54|476.54|480.55|476.55|480.52|476.52|8
1616747850000|2021-03-26 08:37:30|480.55|476.55|480.47|476.47|480.55|476.55|480.47|476.47|14
1616747860000|2021-03-26 08:37:40|480.46|476.46|480.54|476.54|480.55|476.55|480.46|476.46|19
1616747870000|2021-03-26 08:37:50|480.55|476.55|480.58|476.58|480.64|476.64|480.54|476.54|27
1616747880000|2021-03-26 08:38:00|480.57|476.57|480.59|476.59|480.62|476.62|480.57|476.57|10
1616747890000|2021-03-26 08:38:10|480.63|476.63|480.63|476.63|480.64|476.64|480.59|476.59|17
1616747900000|2021-03-26 08:38:20|480.61|476.61|480.57|476.57|480.61|476.61|480.52|476.52|9
1616747910000|2021-03-26 08:38:30|480.56|476.56|480.59|476.59|480.6|476.6|480.55|476.55|7
1616747920000|2021-03-26 08:38:40|480.6|476.6|480.58|476.58|480.6|476.6|480.56|476.56|9
1616747930000|2021-03-26 08:38:50|480.56|476.56|480.48|476.48|480.58|476.58|480.48|476.48|17
1616747940000|2021-03-26 08:39:00|480.51|476.51|480.5|476.5|480.56|476.56|480.33|476.33|25
1616747950000|2021-03-26 08:39:10|480.51|476.51|480.38|476.38|480.51|476.51|480.37|476.37|23
1616747960000|2021-03-26 08:39:20|480.37|476.37|480.19|476.19|480.37|476.37|480.16|476.16|21
1616747970000|2021-03-26 08:39:30|480.2|476.2|480|476|480.21|476.21|479.99|475.99|20
1616747980000|2021-03-26 08:39:40|480.05|476.05|479.95|475.95|480.05|476.05|479.93|475.93|14
1616747990000|2021-03-26 08:39:50|479.92|475.92|480.01|476.01|480.02|476.02|479.86|475.86|19
1616748000000|2021-03-26 08:40:00|479.99|475.99|480.01|476.01|480.02|476.02|479.96|475.96|14
1616748010000|2021-03-26 08:40:10|480|476|480.37|476.37|480.37|476.37|480|476|29
1616748020000|2021-03-26 08:40:20|480.36|476.36|480.45|476.45|480.48|476.48|480.3|476.3|27
1616748030000|2021-03-26 08:40:30|480.46|476.46|480.57|476.57|480.59|476.59|480.35|476.35|21
1616748040000|2021-03-26 08:40:40|480.58|476.58|480.51|476.51|480.62|476.62|480.51|476.51|13
1616748050000|2021-03-26 08:40:50|480.52|476.52|480.48|476.48|480.52|476.52|480.45|476.45|13
1616748060000|2021-03-26 08:41:00|480.47|476.47|480.46|476.46|480.48|476.48|480.38|476.38|18
1616748070000|2021-03-26 08:41:10|480.48|476.48|480.46|476.46|480.61|476.61|480.44|476.44|27
1616748080000|2021-03-26 08:41:20|480.47|476.47|480.45|476.45|480.47|476.47|480.42|476.42|13
1616748090000|2021-03-26 08:41:30|480.46|476.46|480.19|476.19|480.46|476.46|480.12|476.12|19
1616748100000|2021-03-26 08:41:40|480.2|476.2|480|476|480.2|476.2|479.91|475.91|29
1616748110000|2021-03-26 08:41:50|480.01|476.01|479.88|475.88|480.05|476.05|479.88|475.88|18
1616748120000|2021-03-26 08:42:00|479.9|475.9|479.89|475.89|479.95|475.95|479.86|475.86|18
1616748130000|2021-03-26 08:42:10|479.88|475.88|480.27|476.27|480.28|476.28|479.88|475.88|31
1616748140000|2021-03-26 08:42:20|480.29|476.29|480.4|476.4|480.4|476.4|480.27|476.27|15
1616748150000|2021-03-26 08:42:30|480.41|476.41|480.37|476.37|480.41|476.41|480.36|476.36|16
1616748160000|2021-03-26 08:42:40|480.39|476.39|480.39|476.39|480.4|476.4|480.37|476.37|12
1616748170000|2021-03-26 08:42:50|480.4|476.4|480.47|476.47|480.47|476.47|480.39|476.39|13
1616748180000|2021-03-26 08:43:00|480.48|476.48|480.49|476.49|480.49|476.49|480.43|476.43|17
1616748190000|2021-03-26 08:43:10|480.48|476.48|480.51|476.51|480.53|476.53|480.48|476.48|14
1616748200000|2021-03-26 08:43:20|480.49|476.49|480.49|476.49|480.49|476.49|480.45|476.45|7
1616748210000|2021-03-26 08:43:30|480.5|476.5|480.49|476.49|480.55|476.55|480.48|476.48|11
1616748220000|2021-03-26 08:43:40|480.51|476.51|480.48|476.48|480.51|476.51|480.48|476.48|9
1616748230000|2021-03-26 08:43:50|480.45|476.45|480.36|476.36|480.45|476.45|480.25|476.25|22
1616748240000|2021-03-26 08:44:00|480.4|476.4|480.2|476.2|480.4|476.4|480.2|476.2|17
1616748250000|2021-03-26 08:44:10|480.18|476.18|480.08|476.08|480.2|476.2|480.07|476.07|15
1616748260000|2021-03-26 08:44:20|480.07|476.07|480.08|476.08|480.17|476.17|480.05|476.05|15
1616748270000|2021-03-26 08:44:30|480.09|476.09|480.06|476.06|480.13|476.13|480.05|476.05|11
1616748280000|2021-03-26 08:44:40|480.04|476.04|480.03|476.03|480.06|476.06|480.03|476.03|12
1616748290000|2021-03-26 08:44:50|480.04|476.04|479.93|475.93|480.05|476.05|479.93|475.93|12
1616748300000|2021-03-26 08:45:00|479.88|475.88|480.03|476.03|480.03|476.03|479.81|475.81|23
1616748310000|2021-03-26 08:45:10|480.04|476.04|480.07|476.07|480.16|476.16|480.04|476.04|16
1616748320000|2021-03-26 08:45:20|480.08|476.08|480.15|476.15|480.18|476.18|480.07|476.07|20
1616748330000|2021-03-26 08:45:30|480.14|476.14|480.13|476.13|480.16|476.16|480.12|476.12|17
1616748340000|2021-03-26 08:45:40|480.14|476.14|480.07|476.07|480.15|476.15|480.05|476.05|11
1616748350000|2021-03-26 08:45:50|480.05|476.05|479.99|475.99|480.05|476.05|479.99|475.99|8
1616748360000|2021-03-26 08:46:00|480|476|479.93|475.93|480|476|479.85|475.85|22
1616748370000|2021-03-26 08:46:10|479.92|475.92|479.93|475.93|479.93|475.93|479.81|475.81|22
1616748380000|2021-03-26 08:46:20|479.91|475.91|479.81|475.81|479.93|475.93|479.8|475.8|14
1616748390000|2021-03-26 08:46:30|479.83|475.83|479.83|475.83|479.9|475.9|479.82|475.82|14
1616748400000|2021-03-26 08:46:40|479.85|475.85|479.78|475.78|479.85|475.85|479.78|475.78|15
1616748410000|2021-03-26 08:46:50|479.79|475.79|479.75|475.75|479.81|475.81|479.74|475.74|21
1616748420000|2021-03-26 08:47:00|479.77|475.77|479.88|475.88|479.89|475.89|479.75|475.75|21
1616748430000|2021-03-26 08:47:10|479.87|475.87|479.82|475.82|479.88|475.88|479.8|475.8|14
1616748440000|2021-03-26 08:47:20|479.8|475.8|479.76|475.76|479.82|475.82|479.74|475.74|11
1616748450000|2021-03-26 08:47:30|479.77|475.77|479.75|475.75|479.79|475.79|479.75|475.75|14
1616748460000|2021-03-26 08:47:40|479.76|475.76|479.66|475.66|479.76|475.76|479.62|475.62|10
1616748470000|2021-03-26 08:47:50|479.67|475.67|479.57|475.57|479.67|475.67|479.56|475.56|17
1616748480000|2021-03-26 08:48:00|479.58|475.58|479.17|475.17|479.59|475.59|479.17|475.17|18
1616748490000|2021-03-26 08:48:10|479.2|475.2|478.92|474.92|479.24|475.24|478.92|474.92|26
1616748500000|2021-03-26 08:48:20|478.91|474.91|478.96|474.96|479|475|478.89|474.89|20
1616748510000|2021-03-26 08:48:30|478.94|474.94|479.03|475.03|479.12|475.12|478.94|474.94|14
1616748520000|2021-03-26 08:48:40|479.06|475.06|478.84|474.84|479.11|475.11|478.79|474.79|18
1616748530000|2021-03-26 08:48:50|478.79|474.79|478.88|474.88|478.95|474.95|478.79|474.79|23
1616748540000|2021-03-26 08:49:00|478.87|474.87|478.65|474.65|478.87|474.87|478.53|474.53|19
1616748550000|2021-03-26 08:49:10|478.66|474.66|478.64|474.64|478.67|474.67|478.63|474.63|19
1616748560000|2021-03-26 08:49:20|478.66|474.66|478.67|474.67|478.67|474.67|478.49|474.49|27
1616748570000|2021-03-26 08:49:30|478.68|474.68|478.65|474.65|478.69|474.69|478.47|474.47|24
1616748580000|2021-03-26 08:49:40|478.64|474.64|478.59|474.59|478.64|474.64|478.56|474.56|17
1616748590000|2021-03-26 08:49:50|478.6|474.6|478.63|474.63|478.64|474.64|478.48|474.48|22
1616748600000|2021-03-26 08:50:00|478.6|474.6|478.39|474.39|478.61|474.61|478.38|474.38|21
1616748610000|2021-03-26 08:50:10|478.4|474.4|478.29|474.29|478.41|474.41|478.28|474.28|25
1616748620000|2021-03-26 08:50:20|478.31|474.31|478.27|474.27|478.35|474.35|478.24|474.24|22
1616748630000|2021-03-26 08:50:30|478.25|474.25|478.27|474.27|478.27|474.27|478.22|474.22|13
1616748640000|2021-03-26 08:50:40|478.28|474.28|478.13|474.13|478.28|474.28|477.94|473.94|31
1616748650000|2021-03-26 08:50:50|478.16|474.16|477.91|473.91|478.16|474.16|477.84|473.84|27
1616748660000|2021-03-26 08:51:00|477.94|473.94|477.75|473.75|477.97|473.97|477.73|473.73|26
1616748670000|2021-03-26 08:51:10|477.78|473.78|477.93|473.93|477.93|473.93|477.73|473.73|29
1616748680000|2021-03-26 08:51:20|477.92|473.92|477.76|473.76|477.95|473.95|477.76|473.76|24
1616748690000|2021-03-26 08:51:30|477.78|473.78|477.82|473.82|477.82|473.82|477.74|473.74|13
1616748700000|2021-03-26 08:51:40|477.8|473.8|477.8|473.8|478|474|477.78|473.78|24
1616748710000|2021-03-26 08:51:50|477.89|473.89|477.92|473.92|477.94|473.94|477.58|473.58|24
1616748720000|2021-03-26 08:52:00|477.93|473.93|477.85|473.85|477.98|473.98|477.77|473.77|20
1616748730000|2021-03-26 08:52:10|477.84|473.84|477.85|473.85|477.88|473.88|477.83|473.83|12
1616748740000|2021-03-26 08:52:20|477.84|473.84|477.93|473.93|477.94|473.94|477.83|473.83|19
1616748750000|2021-03-26 08:52:30|477.95|473.95|478.06|474.06|478.08|474.08|477.94|473.94|19
1616748760000|2021-03-26 08:52:40|478.05|474.05|478.12|474.12|478.12|474.12|477.83|473.83|16
1616748770000|2021-03-26 08:52:50|478.11|474.11|477.89|473.89|478.11|474.11|477.79|473.79|13
1616748780000|2021-03-26 08:53:00|477.87|473.87|477.75|473.75|477.89|473.89|477.72|473.72|12
1616748790000|2021-03-26 08:53:10|477.69|473.69|477.51|473.51|477.69|473.69|477.49|473.49|18
1616748800000|2021-03-26 08:53:20|477.49|473.49|477.57|473.57|477.64|473.64|477.49|473.49|24
1616748810000|2021-03-26 08:53:30|477.54|473.54|477.44|473.44|477.56|473.56|477.41|473.41|25
1616748820000|2021-03-26 08:53:40|477.45|473.45|477.49|473.49|477.64|473.64|477.19|473.19|23
1616748830000|2021-03-26 08:53:50|477.5|473.5|477.3|473.3|477.5|473.5|477.21|473.21|20
1616748840000|2021-03-26 08:54:00|477.31|473.31|477.34|473.34|477.4|473.4|477.31|473.31|23
1616748850000|2021-03-26 08:54:10|477.36|473.36|477.49|473.49|477.69|473.69|477.34|473.34|28
1616748860000|2021-03-26 08:54:20|477.51|473.51|477.6|473.6|477.6|473.6|477.49|473.49|19
1616748870000|2021-03-26 08:54:30|477.61|473.61|477.4|473.4|477.61|473.61|477.34|473.34|16
1616748880000|2021-03-26 08:54:40|477.39|473.39|477.19|473.19|477.39|473.39|477.19|473.19|16
1616748890000|2021-03-26 08:54:50|477.2|473.2|477.05|473.05|477.43|473.43|477.05|473.05|18
1616748900000|2021-03-26 08:55:00|477.39|473.39|477.41|473.41|477.41|473.41|477.32|473.32|22
1616748910000|2021-03-26 08:55:10|477.42|473.42|477.56|473.56|477.66|473.66|477.42|473.42|24
1616748920000|2021-03-26 08:55:20|477.57|473.57|477.66|473.66|477.66|473.66|477.56|473.56|13
1616748930000|2021-03-26 08:55:30|477.67|473.67|477.78|473.78|477.85|473.85|477.63|473.63|28
1616748940000|2021-03-26 08:55:40|477.8|473.8|477.76|473.76|477.82|473.82|477.74|473.74|13
1616748950000|2021-03-26 08:55:50|477.74|473.74|477.84|473.84|477.84|473.84|477.62|473.62|24
1616748960000|2021-03-26 08:56:00|477.85|473.85|477.82|473.82|477.85|473.85|477.82|473.82|18
1616748970000|2021-03-26 08:56:10|477.83|473.83|477.79|473.79|477.84|473.84|477.76|473.76|10
1616748980000|2021-03-26 08:56:20|477.58|473.58|477.71|473.71|477.77|473.77|477.57|473.57|22
1616748990000|2021-03-26 08:56:30|477.7|473.7|477.81|473.81|477.81|473.81|477.7|473.7|8
1616749000000|2021-03-26 08:56:40|477.8|473.8|477.8|473.8|477.86|473.86|477.79|473.79|20
1616749010000|2021-03-26 08:56:50|477.83|473.83|477.95|473.95|477.95|473.95|477.83|473.83|17
1616749020000|2021-03-26 08:57:00|477.96|473.96|477.89|473.89|477.97|473.97|477.63|473.63|14
1616749040000|2021-03-26 08:57:20|477.87|473.87|477.91|473.91|477.92|473.92|477.64|473.64|15
1616749050000|2021-03-26 08:57:30|477.95|473.95|478.01|474.01|478.02|474.02|477.95|473.95|15
1616749060000|2021-03-26 08:57:40|477.87|473.87|478.06|474.06|478.06|474.06|477.87|473.87|16
1616749070000|2021-03-26 08:57:50|478.08|474.08|478.24|474.24|478.26|474.26|478.08|474.08|13
1616749080000|2021-03-26 08:58:00|478.2|474.2|478.16|474.16|478.21|474.21|478.14|474.14|26
1616749090000|2021-03-26 08:58:10|478.15|474.15|478.3|474.3|478.3|474.3|478.14|474.14|20
1616749100000|2021-03-26 08:58:20|478.29|474.29|478.29|474.29|478.3|474.3|478.28|474.28|6
1616749110000|2021-03-26 08:58:30|478.3|474.3|478.26|474.26|478.3|474.3|478.16|474.16|10
1616749120000|2021-03-26 08:58:40|478.27|474.27|478|474|478.27|474.27|477.97|473.97|18
1616749130000|2021-03-26 08:58:50|477.99|473.99|477.9|473.9|477.99|473.99|477.88|473.88|7
1616749140000|2021-03-26 08:59:00|477.92|473.92|477.96|473.96|477.96|473.96|477.86|473.86|19
1616749150000|2021-03-26 08:59:10|477.97|473.97|477.83|473.83|478.04|474.04|477.79|473.79|17
1616749160000|2021-03-26 08:59:20|477.82|473.82|478.01|474.01|478.04|474.04|477.81|473.81|23
1616749170000|2021-03-26 08:59:30|477.98|473.98|478.02|474.02|478.02|474.02|477.97|473.97|17
1616749180000|2021-03-26 08:59:40|478|474|478.02|474.02|478.1|474.1|477.87|473.87|16
1616749190000|2021-03-26 08:59:50|478.03|474.03|478.05|474.05|478.06|474.06|478.02|474.02|10
1616749200000|2021-03-26 09:00:00|478.04|474.04|477.9|473.9|478.04|474.04|477.84|473.84|17
1616749210000|2021-03-26 09:00:10|477.91|473.91|478.04|474.04|478.07|474.07|477.91|473.91|15
1616749220000|2021-03-26 09:00:20|478.03|474.03|478.02|474.02|478.05|474.05|477.99|473.99|15
1616749230000|2021-03-26 09:00:30|478.03|474.03|478.03|474.03|478.05|474.05|478.01|474.01|10
1616749240000|2021-03-26 09:00:40|478.09|474.09|478.11|474.11|478.11|474.11|478.05|474.05|18
1616749250000|2021-03-26 09:00:50|478.06|474.06|478.06|474.06|478.1|474.1|478.06|474.06|5
1616749260000|2021-03-26 09:01:00|478.05|474.05|478.09|474.09|478.09|474.09|478.05|474.05|10
1616749270000|2021-03-26 09:01:10|478.05|474.05|478.57|474.57|478.58|474.58|478.05|474.05|18
1616749280000|2021-03-26 09:01:20|478.58|474.58|478.85|474.85|478.96|474.96|478.54|474.54|27
1616749290000|2021-03-26 09:01:30|478.94|474.94|478.9|474.9|479|475|478.49|474.49|28
1616749300000|2021-03-26 09:01:40|478.64|474.64|478.81|474.81|478.99|474.99|478.59|474.59|20
1616749310000|2021-03-26 09:01:50|478.89|474.89|478.84|474.84|478.89|474.89|478.51|474.51|25
1616749320000|2021-03-26 09:02:00|478.94|474.94|479.01|475.01|479.09|475.09|478.94|474.94|26
1616749330000|2021-03-26 09:02:10|479|475|478.87|474.87|479.02|475.02|478.83|474.83|17
1616749340000|2021-03-26 09:02:20|478.86|474.86|478.68|474.68|478.93|474.93|478.68|474.68|21
1616749350000|2021-03-26 09:02:30|478.72|474.72|478.81|474.81|478.82|474.82|478.65|474.65|28
1616749360000|2021-03-26 09:02:40|478.8|474.8|478.81|474.81|478.81|474.81|478.78|474.78|7
1616749370000|2021-03-26 09:02:50|478.84|474.84|478.73|474.73|478.88|474.88|478.63|474.63|23
1616749380000|2021-03-26 09:03:00|478.72|474.72|478.76|474.76|478.76|474.76|478.72|474.72|15
1616749390000|2021-03-26 09:03:10|478.77|474.77|478.57|474.57|478.77|474.77|478.57|474.57|13
1616749400000|2021-03-26 09:03:20|478.54|474.54|478.44|474.44|478.54|474.54|478.44|474.44|7
1616749410000|2021-03-26 09:03:30|478.45|474.45|478.63|474.63|478.63|474.63|478.45|474.45|19
1616749420000|2021-03-26 09:03:40|478.62|474.62|478.6|474.6|478.63|474.63|478.6|474.6|6
1616749430000|2021-03-26 09:03:50|478.59|474.59|478.59|474.59|478.6|474.6|478.51|474.51|22
1616749440000|2021-03-26 09:04:00|478.6|474.6|478.42|474.42|478.62|474.62|478.34|474.34|23
1616749450000|2021-03-26 09:04:10|478.41|474.41|478.41|474.41|478.43|474.43|478.39|474.39|19
1616749460000|2021-03-26 09:04:20|478.4|474.4|478.29|474.29|478.4|474.4|478.29|474.29|19
1616749470000|2021-03-26 09:04:30|478.31|474.31|478.13|474.13|478.32|474.32|478.08|474.08|10
1616749480000|2021-03-26 09:04:40|478.15|474.15|478.25|474.25|478.25|474.25|478.08|474.08|22
1616749490000|2021-03-26 09:04:50|478.26|474.26|478.3|474.3|478.41|474.41|478.26|474.26|23
1616749500000|2021-03-26 09:05:00|478.31|474.31|478.28|474.28|478.31|474.31|478.26|474.26|14
1616749510000|2021-03-26 09:05:10|478.29|474.29|478.28|474.28|478.3|474.3|478.27|474.27|11
1616749520000|2021-03-26 09:05:20|478.29|474.29|478.4|474.4|478.41|474.41|478.27|474.27|19
1616749530000|2021-03-26 09:05:30|478.39|474.39|478.41|474.41|478.42|474.42|478.39|474.39|9
1616749540000|2021-03-26 09:05:40|478.44|474.44|478.41|474.41|478.44|474.44|478.4|474.4|6
1616749550000|2021-03-26 09:05:50|478.43|474.43|478.35|474.35|478.48|474.48|478.1|474.1|20
1616749560000|2021-03-26 09:06:00|478.36|474.36|478.42|474.42|478.42|474.42|478.33|474.33|23
1616749570000|2021-03-26 09:06:10|478.41|474.41|478.4|474.4|478.43|474.43|478.38|474.38|22
1616749580000|2021-03-26 09:06:20|478.41|474.41|478.42|474.42|478.45|474.45|478.4|474.4|20
1616749590000|2021-03-26 09:06:30|478.44|474.44|478.3|474.3|478.44|474.44|478.17|474.17|22
1616749600000|2021-03-26 09:06:40|478.33|474.33|478.38|474.38|478.4|474.4|478.33|474.33|19
1616749610000|2021-03-26 09:06:50|478.4|474.4|478.48|474.48|478.5|474.5|478.25|474.25|21
1616749620000|2021-03-26 09:07:00|478.5|474.5|478.8|474.8|478.8|474.8|478.5|474.5|18
1616749630000|2021-03-26 09:07:10|478.81|474.81|478.68|474.68|478.81|474.81|478.68|474.68|18
1616749640000|2021-03-26 09:07:20|478.63|474.63|478.6|474.6|478.63|474.63|478.46|474.46|16
1616749650000|2021-03-26 09:07:30|478.61|474.61|478.6|474.6|478.61|474.61|478.59|474.59|6
1616749660000|2021-03-26 09:07:40|478.61|474.61|478.5|474.5|478.61|474.61|478.39|474.39|13
1616749680000|2021-03-26 09:08:00|478.52|474.52|478.57|474.57|478.57|474.57|478.52|474.52|4
1616749690000|2021-03-26 09:08:10|478.58|474.58|478.54|474.54|478.58|474.58|478.53|474.53|9
1616749700000|2021-03-26 09:08:20|478.53|474.53|478.48|474.48|478.54|474.54|478.31|474.31|18
1616749710000|2021-03-26 09:08:30|478.49|474.49|478.52|474.52|478.52|474.52|478.48|474.48|12
1616749720000|2021-03-26 09:08:40|478.51|474.51|478.45|474.45|478.51|474.51|478.43|474.43|13
1616749730000|2021-03-26 09:08:50|478.47|474.47|478.56|474.56|478.56|474.56|478.47|474.47|20
1616749740000|2021-03-26 09:09:00|478.55|474.55|478.59|474.59|478.59|474.59|478.5|474.5|16
1616749750000|2021-03-26 09:09:10|478.6|474.6|478.84|474.84|478.93|474.93|478.6|474.6|23
1616749760000|2021-03-26 09:09:20|478.85|474.85|478.68|474.68|478.85|474.85|478.66|474.66|22
1616749770000|2021-03-26 09:09:30|478.67|474.67|478.65|474.65|478.67|474.67|478.6|474.6|14
1616749780000|2021-03-26 09:09:40|478.66|474.66|478.65|474.65|478.7|474.7|478.63|474.63|17
1616749790000|2021-03-26 09:09:50|478.66|474.66|478.66|474.66|478.66|474.66|478.63|474.63|8
1616749800000|2021-03-26 09:10:00|478.67|474.67|478.67|474.67|478.68|474.68|478.62|474.62|13
1616749810000|2021-03-26 09:10:10|478.65|474.65|478.6|474.6|478.65|474.65|478.55|474.55|11
1616749820000|2021-03-26 09:10:20|478.58|474.58|478.47|474.47|478.59|474.59|478.44|474.44|21
1616749830000|2021-03-26 09:10:30|478.46|474.46|478.39|474.39|478.47|474.47|478.38|474.38|21
1616749840000|2021-03-26 09:10:40|478.38|474.38|478.34|474.34|478.39|474.39|478.27|474.27|22
1616749850000|2021-03-26 09:10:50|478.32|474.32|478.24|474.24|478.33|474.33|478.24|474.24|16
1616749860000|2021-03-26 09:11:00|478.17|474.17|478.31|474.31|478.34|474.34|478.17|474.17|16
1616749870000|2021-03-26 09:11:10|478.35|474.35|478.23|474.23|478.41|474.41|478.23|474.23|21
1616749880000|2021-03-26 09:11:20|478.22|474.22|478.32|474.32|478.32|474.32|478.22|474.22|17
1616749890000|2021-03-26 09:11:30|478.3|474.3|478.22|474.22|478.32|474.32|477.99|473.99|23
1616749900000|2021-03-26 09:11:40|478.21|474.21|478.23|474.23|478.24|474.24|478.09|474.09|14
1616749910000|2021-03-26 09:11:50|478.24|474.24|478.29|474.29|478.29|474.29|478.22|474.22|20
1616749920000|2021-03-26 09:12:00|478.28|474.28|478.36|474.36|478.39|474.39|478.27|474.27|15
1616749930000|2021-03-26 09:12:10|478.39|474.39|478.28|474.28|478.39|474.39|478.23|474.23|18
1616749940000|2021-03-26 09:12:20|478.31|474.31|478.41|474.41|478.41|474.41|478.3|474.3|20
1616749950000|2021-03-26 09:12:30|478.42|474.42|478.42|474.42|478.42|474.42|478.4|474.4|7
1616749960000|2021-03-26 09:12:40|478.4|474.4|478.45|474.45|478.49|474.49|478.4|474.4|16
1616749970000|2021-03-26 09:12:50|478.46|474.46|478.46|474.46|478.48|474.48|478.46|474.46|3
1616749980000|2021-03-26 09:13:00|478.44|474.44|478.48|474.48|478.48|474.48|478.44|474.44|13
1616749990000|2021-03-26 09:13:10|478.46|474.46|478.56|474.56|478.58|474.58|478.46|474.46|15
1616750000000|2021-03-26 09:13:20|478.57|474.57|478.66|474.66|478.72|474.72|478.57|474.57|14
1616750010000|2021-03-26 09:13:30|478.67|474.67|478.99|474.99|479.03|475.03|478.62|474.62|16
1616750020000|2021-03-26 09:13:40|478.98|474.98|479.01|475.01|479.2|475.2|478.98|474.98|17
1616750030000|2021-03-26 09:13:50|479.02|475.02|479.05|475.05|479.08|475.08|479.02|475.02|11
1616750040000|2021-03-26 09:14:00|479.07|475.07|478.81|474.81|479.07|475.07|478.79|474.79|21
1616750050000|2021-03-26 09:14:10|478.8|474.8|478.9|474.9|478.9|474.9|478.8|474.8|20
1616750060000|2021-03-26 09:14:20|478.92|474.92|479.02|475.02|479.02|475.02|478.9|474.9|14
1616750070000|2021-03-26 09:14:30|479.01|475.01|478.93|474.93|479.02|475.02|478.93|474.93|14
1616750080000|2021-03-26 09:14:40|478.94|474.94|478.93|474.93|478.98|474.98|478.93|474.93|9
1616750090000|2021-03-26 09:14:50|478.95|474.95|479.15|475.15|479.16|475.16|478.95|474.95|18
1616750100000|2021-03-26 09:15:00|479.1|475.1|479.06|475.06|479.16|475.16|479.06|475.06|15
1616750110000|2021-03-26 09:15:10|479.07|475.07|479.1|475.1|479.12|475.12|479.05|475.05|14
1616750120000|2021-03-26 09:15:20|479.11|475.11|478.92|474.92|479.11|475.11|478.92|474.92|15
1616750130000|2021-03-26 09:15:30|478.93|474.93|478.94|474.94|478.94|474.94|478.91|474.91|14
1616750140000|2021-03-26 09:15:40|478.95|474.95|479.01|475.01|479.06|475.06|478.93|474.93|23
1616750150000|2021-03-26 09:15:50|479|475|479.06|475.06|479.07|475.07|479|475|14
1616750160000|2021-03-26 09:16:00|479.04|475.04|479.04|475.04|479.04|475.04|479|475|10
1616750170000|2021-03-26 09:16:10|479.03|475.03|478.93|474.93|479.05|475.05|478.71|474.71|11
1616750180000|2021-03-26 09:16:20|478.87|474.87|478.93|474.93|478.96|474.96|478.87|474.87|13
1616750190000|2021-03-26 09:16:30|478.95|474.95|479|475|479.02|475.02|478.92|474.92|15
1616750200000|2021-03-26 09:16:40|478.98|474.98|478.99|474.99|479.02|475.02|478.98|474.98|14
1616750210000|2021-03-26 09:16:50|479|475|479|475|479|475|478.61|474.61|24
1616750220000|2021-03-26 09:17:00|479.01|475.01|479.06|475.06|479.06|475.06|479.01|475.01|10
1616750230000|2021-03-26 09:17:10|479.05|475.05|479.04|475.04|479.05|475.05|478.93|474.93|8
1616750250000|2021-03-26 09:17:30|479.03|475.03|479.03|475.03|479.03|475.03|479.03|475.03|1
1616750260000|2021-03-26 09:17:40|479.04|475.04|479.05|475.05|479.06|475.06|479.04|475.04|10
1616750270000|2021-03-26 09:17:50|479.04|475.04|479.06|475.06|479.06|475.06|479.03|475.03|5
1616750280000|2021-03-26 09:18:00|479.07|475.07|479.05|475.05|479.1|475.1|479.05|475.05|19
1616750290000|2021-03-26 09:18:10|479.08|475.08|478.96|474.96|479.08|475.08|478.85|474.85|18
1616750300000|2021-03-26 09:18:20|478.97|474.97|478.97|474.97|478.98|474.98|478.9|474.9|21
1616750310000|2021-03-26 09:18:30|478.95|474.95|479.05|475.05|479.05|475.05|478.95|474.95|10
1616750320000|2021-03-26 09:18:40|479.11|475.11|478.88|474.88|479.18|475.18|478.87|474.87|13
1616750330000|2021-03-26 09:18:50|479.11|475.11|478.9|474.9|479.25|475.25|478.9|474.9|6
1616750340000|2021-03-26 09:19:00|478.93|474.93|479.32|475.32|479.42|475.42|478.91|474.91|24
1616750350000|2021-03-26 09:19:10|479.31|475.31|479.08|475.08|479.34|475.34|478.87|474.87|26
1616750360000|2021-03-26 09:19:20|479.05|475.05|479|475|479.05|475.05|478.99|474.99|15
1616750370000|2021-03-26 09:19:30|478.99|474.99|478.99|474.99|479|475|478.99|474.99|5
1616750380000|2021-03-26 09:19:40|479|475|478.88|474.88|479.03|475.03|478.88|474.88|6
1616750390000|2021-03-26 09:19:50|478.74|474.74|478.93|474.93|479.04|475.04|478.58|474.58|13
1616750400000|2021-03-26 09:20:00|478.9|474.9|478.76|474.76|478.9|474.9|478.68|474.68|8
1616750410000|2021-03-26 09:20:10|478.67|474.67|478.64|474.64|478.68|474.68|478.56|474.56|15
1616750420000|2021-03-26 09:20:20|478.63|474.63|478.57|474.57|478.76|474.76|478.49|474.49|15
1616750430000|2021-03-26 09:20:30|478.54|474.54|479.16|475.16|479.16|475.16|478.54|474.54|20
1616750440000|2021-03-26 09:20:40|479.12|475.12|479.08|475.08|479.16|475.16|479.06|475.06|16
1616750450000|2021-03-26 09:20:50|479.1|475.1|478.97|474.97|479.12|475.12|478.96|474.96|19
1616750460000|2021-03-26 09:21:00|478.95|474.95|478.94|474.94|478.97|474.97|478.92|474.92|15
1616750470000|2021-03-26 09:21:10|478.92|474.92|478.91|474.91|478.93|474.93|478.87|474.87|19
1616750480000|2021-03-26 09:21:20|478.88|474.88|478.93|474.93|478.93|474.93|478.88|474.88|12
1616750490000|2021-03-26 09:21:30|478.92|474.92|478.86|474.86|478.93|474.93|478.86|474.86|15
1616750500000|2021-03-26 09:21:40|478.87|474.87|478.62|474.62|478.92|474.92|478.51|474.51|22
1616750510000|2021-03-26 09:21:50|478.61|474.61|478.49|474.49|478.61|474.61|478.49|474.49|9
1616750520000|2021-03-26 09:22:00|478.52|474.52|478.55|474.55|478.55|474.55|478.52|474.52|4
1616750530000|2021-03-26 09:22:10|478.51|474.51|479.11|475.11|479.15|475.15|478.51|474.51|26
1616750540000|2021-03-26 09:22:20|479.1|475.1|478.84|474.84|479.14|475.14|478.71|474.71|25
1616750550000|2021-03-26 09:22:30|478.85|474.85|479.02|475.02|479.03|475.03|478.85|474.85|23
1616750560000|2021-03-26 09:22:40|479.01|475.01|478.96|474.96|479.02|475.02|478.93|474.93|10
1616750570000|2021-03-26 09:22:50|478.97|474.97|478.95|474.95|478.97|474.97|478.92|474.92|15
1616750580000|2021-03-26 09:23:00|478.98|474.98|478.99|474.99|479.06|475.06|478.96|474.96|19
1616750590000|2021-03-26 09:23:10|479|475|478.94|474.94|479|475|478.82|474.82|23
1616750600000|2021-03-26 09:23:20|478.98|474.98|478.99|474.99|478.99|474.99|478.88|474.88|16
1616750610000|2021-03-26 09:23:30|478.96|474.96|479.04|475.04|479.04|475.04|478.91|474.91|17
1616750620000|2021-03-26 09:23:40|479.01|475.01|478.97|474.97|479.01|475.01|478.94|474.94|14
1616750630000|2021-03-26 09:23:50|478.98|474.98|479|475|479.06|475.06|478.96|474.96|14
1616750640000|2021-03-26 09:24:00|478.99|474.99|478.96|474.96|479.01|475.01|478.94|474.94|26
1616750650000|2021-03-26 09:24:10|478.97|474.97|479.02|475.02|479.03|475.03|478.96|474.96|13
1616750660000|2021-03-26 09:24:20|479.01|475.01|479.06|475.06|479.11|475.11|479.01|475.01|14
1616750670000|2021-03-26 09:24:30|479.04|475.04|479.11|475.11|479.25|475.25|479.04|475.04|16
1616750680000|2021-03-26 09:24:40|479.12|475.12|479.43|475.43|479.43|475.43|479.11|475.11|12
1616750690000|2021-03-26 09:24:50|479.36|475.36|479.48|475.48|479.64|475.64|479.36|475.36|25
1616750700000|2021-03-26 09:25:00|479.53|475.53|479.53|475.53|479.53|475.53|479.48|475.48|12
1616750710000|2021-03-26 09:25:10|479.55|475.55|479.5|475.5|479.55|475.55|479.47|475.47|17
1616750720000|2021-03-26 09:25:20|479.49|475.49|479.64|475.64|479.71|475.71|479.49|475.49|17
1616750730000|2021-03-26 09:25:30|479.63|475.63|479.69|475.69|479.71|475.71|479.63|475.63|14
1616750740000|2021-03-26 09:25:40|479.68|475.68|479.64|475.64|479.69|475.69|479.59|475.59|10
1616750750000|2021-03-26 09:25:50|479.62|475.62|479.49|475.49|479.65|475.65|479.45|475.45|11
1616750760000|2021-03-26 09:26:00|479.41|475.41|479.69|475.69|479.69|475.69|479.21|475.21|16
1616750770000|2021-03-26 09:26:10|479.77|475.77|479.77|475.77|479.78|475.78|479.68|475.68|16
1616750780000|2021-03-26 09:26:20|479.76|475.76|479.76|475.76|479.83|475.83|479.72|475.72|17
1616750790000|2021-03-26 09:26:30|479.74|475.74|479.79|475.79|479.83|475.83|479.72|475.72|17
1616750800000|2021-03-26 09:26:40|479.78|475.78|479.93|475.93|479.93|475.93|479.72|475.72|12
1616750810000|2021-03-26 09:26:50|479.94|475.94|479.85|475.85|479.94|475.94|479.8|475.8|8
1616750820000|2021-03-26 09:27:00|479.93|475.93|479.84|475.84|479.93|475.93|479.84|475.84|5
1616750830000|2021-03-26 09:27:10|479.97|475.97|480.06|476.06|480.26|476.26|479.96|475.96|25
1616750840000|2021-03-26 09:27:20|480.24|476.24|480.14|476.14|480.24|476.24|480|476|18
1616750850000|2021-03-26 09:27:30|480.38|476.38|480.35|476.35|480.4|476.4|480.33|476.33|28
1616750860000|2021-03-26 09:27:40|480.36|476.36|480.76|476.76|480.78|476.78|480.36|476.36|21
1616750870000|2021-03-26 09:27:50|480.75|476.75|480.6|476.6|480.75|476.75|480.57|476.57|17
1616750880000|2021-03-26 09:28:00|480.59|476.59|480.41|476.41|480.62|476.62|480.36|476.36|25
1616750890000|2021-03-26 09:28:10|480.4|476.4|480.48|476.48|480.48|476.48|480.4|476.4|12
1616750900000|2021-03-26 09:28:20|480.42|476.42|480.48|476.48|480.52|476.52|480.42|476.42|10
1616750910000|2021-03-26 09:28:30|480.53|476.53|480.69|476.69|480.69|476.69|480.53|476.53|14
1616750920000|2021-03-26 09:28:40|480.63|476.63|480.65|476.65|480.65|476.65|480.62|476.62|7
1616750930000|2021-03-26 09:28:50|480.63|476.63|480.48|476.48|480.63|476.63|480.44|476.44|15
1616750940000|2021-03-26 09:29:00|480.47|476.47|480.61|476.61|480.61|476.61|480.45|476.45|16
1616750950000|2021-03-26 09:29:10|480.62|476.62|480.63|476.63|480.63|476.63|480.61|476.61|8
1616750960000|2021-03-26 09:29:20|480.57|476.57|480.55|476.55|480.63|476.63|480.49|476.49|19
1616750970000|2021-03-26 09:29:30|480.54|476.54|480.48|476.48|480.55|476.55|480.47|476.47|12
1616750980000|2021-03-26 09:29:40|480.53|476.53|480.54|476.54|480.54|476.54|480.53|476.53|2
1616750990000|2021-03-26 09:29:50|480.48|476.48|480.32|476.32|480.48|476.48|480.29|476.29|24
1616751000000|2021-03-26 09:30:00|480.3|476.3|480.4|476.4|480.4|476.4|480.28|476.28|12
1616751010000|2021-03-26 09:30:10|480.35|476.35|480.32|476.32|480.5|476.5|480.32|476.32|26
1616751020000|2021-03-26 09:30:20|480.33|476.33|480.38|476.38|480.39|476.39|480.26|476.26|22
1616751030000|2021-03-26 09:30:30|480.35|476.35|480.31|476.31|480.38|476.38|480.29|476.29|17
1616751040000|2021-03-26 09:30:40|480.3|476.3|480.33|476.33|480.34|476.34|480.26|476.26|18
1616751050000|2021-03-26 09:30:50|480.32|476.32|480.25|476.25|480.33|476.33|480.24|476.24|24
1616751060000|2021-03-26 09:31:00|480.28|476.28|480.27|476.27|480.33|476.33|480.25|476.25|14
1616751070000|2021-03-26 09:31:10|480.26|476.26|480.27|476.27|480.28|476.28|480.26|476.26|9
1616751080000|2021-03-26 09:31:20|480.28|476.28|480.44|476.44|480.44|476.44|480.28|476.28|13
1616751090000|2021-03-26 09:31:30|480.43|476.43|480.22|476.22|480.43|476.43|480.16|476.16|12
1616751100000|2021-03-26 09:31:40|480.16|476.16|480.07|476.07|480.16|476.16|480.07|476.07|18
1616751110000|2021-03-26 09:31:50|479.98|475.98|480|476|480.08|476.08|479.97|475.97|21
1616751120000|2021-03-26 09:32:00|479.99|475.99|479.56|475.56|480.01|476.01|479.55|475.55|22
1616751130000|2021-03-26 09:32:10|479.54|475.54|479.29|475.29|479.54|475.54|479.25|475.25|27
1616751140000|2021-03-26 09:32:20|479.28|475.28|479.12|475.12|479.31|475.31|479.07|475.07|21
1616751150000|2021-03-26 09:32:30|479.08|475.08|479.17|475.17|479.18|475.18|479.07|475.07|12
1616751160000|2021-03-26 09:32:40|479.2|475.2|479.27|475.27|479.29|475.29|479.2|475.2|17
1616751170000|2021-03-26 09:32:50|479.28|475.28|479.2|475.2|479.29|475.29|479.15|475.15|11
1616751180000|2021-03-26 09:33:00|479.19|475.19|479.19|475.19|479.23|475.23|479.15|475.15|11
1616751190000|2021-03-26 09:33:10|479.17|475.17|479.22|475.22|479.24|475.24|479.13|475.13|18
1616751200000|2021-03-26 09:33:20|479.23|475.23|479.34|475.34|479.34|475.34|479.23|475.23|11
1616751210000|2021-03-26 09:33:30|479.33|475.33|479.19|475.19|479.34|475.34|479.19|475.19|15
1616751220000|2021-03-26 09:33:40|479.2|475.2|479.2|475.2|479.26|475.26|479.19|475.19|10
1616751230000|2021-03-26 09:33:50|479.25|475.25|479.22|475.22|479.25|475.25|479.18|475.18|14
1616751240000|2021-03-26 09:34:00|479.23|475.23|479.15|475.15|479.23|475.23|479.14|475.14|16
1616751250000|2021-03-26 09:34:10|479.16|475.16|479.28|475.28|479.28|475.28|479.15|475.15|18
1616751260000|2021-03-26 09:34:20|479.29|475.29|479.21|475.21|479.3|475.3|479.04|475.04|19
1616751270000|2021-03-26 09:34:30|479.23|475.23|478.94|474.94|479.23|475.23|478.93|474.93|24
1616751280000|2021-03-26 09:34:40|478.93|474.93|478.82|474.82|478.93|474.93|478.81|474.81|16
1616751290000|2021-03-26 09:34:50|478.81|474.81|478.89|474.89|478.96|474.96|478.81|474.81|20
1616751300000|2021-03-26 09:35:00|478.88|474.88|478.92|474.92|478.92|474.92|478.84|474.84|21
1616751310000|2021-03-26 09:35:10|478.86|474.86|478.93|474.93|479.03|475.03|478.85|474.85|15
1616751320000|2021-03-26 09:35:20|478.92|474.92|479.13|475.13|479.13|475.13|478.88|474.88|23
1616751330000|2021-03-26 09:35:30|479.14|475.14|479.18|475.18|479.18|475.18|479|475|17
1616751340000|2021-03-26 09:35:40|478.85|474.85|479.14|475.14|479.19|475.19|478.82|474.82|16
1616751350000|2021-03-26 09:35:50|479.17|475.17|479.13|475.13|479.17|475.17|478.84|474.84|10
1616751360000|2021-03-26 09:36:00|478.81|474.81|479.01|475.01|479.01|475.01|478.78|474.78|7
1616751370000|2021-03-26 09:36:10|479|475|479.02|475.02|479.02|475.02|478.76|474.76|7
1616751380000|2021-03-26 09:36:20|479.05|475.05|479.25|475.25|479.26|475.26|479.05|475.05|20
1616751390000|2021-03-26 09:36:30|479.24|475.24|479.22|475.22|479.25|475.25|479.19|475.19|10
1616751400000|2021-03-26 09:36:40|479.23|475.23|479.35|475.35|479.35|475.35|479.23|475.23|18
1616751410000|2021-03-26 09:36:50|479.33|475.33|479.32|475.32|479.33|475.33|479.23|475.23|12
1616751420000|2021-03-26 09:37:00|479.31|475.31|479.33|475.33|479.33|475.33|479.27|475.27|6
1616751430000|2021-03-26 09:37:10|479.32|475.32|479.23|475.23|479.32|475.32|479.21|475.21|13
1616751440000|2021-03-26 09:37:20|479.22|475.22|479.16|475.16|479.26|475.26|479.12|475.12|15
1616751450000|2021-03-26 09:37:30|479.12|475.12|479.32|475.32|479.32|475.32|479.12|475.12|13
1616751460000|2021-03-26 09:37:40|479.31|475.31|479.32|475.32|479.34|475.34|479.3|475.3|12
1616751470000|2021-03-26 09:37:50|479.31|475.31|479.29|475.29|479.31|475.31|479.29|475.29|5
1616751480000|2021-03-26 09:38:00|479.28|475.28|479.06|475.06|479.28|475.28|479.06|475.06|21
1616751490000|2021-03-26 09:38:10|479.11|475.11|479.01|475.01|479.11|475.11|478.99|474.99|20
1616751500000|2021-03-26 09:38:20|478.98|474.98|479.03|475.03|479.11|475.11|478.98|474.98|9
1616751510000|2021-03-26 09:38:30|479.02|475.02|479.11|475.11|479.12|475.12|479.02|475.02|20
1616751520000|2021-03-26 09:38:40|479.09|475.09|479.1|475.1|479.13|475.13|479.04|475.04|21
1616751530000|2021-03-26 09:38:50|479.08|475.08|479.05|475.05|479.13|475.13|479.04|475.04|20
1616751540000|2021-03-26 09:39:00|479.04|475.04|479.09|475.09|479.13|475.13|479.03|475.03|18
1616751550000|2021-03-26 09:39:10|479.08|475.08|479.34|475.34|479.34|475.34|479.08|475.08|19
1616751560000|2021-03-26 09:39:20|479.48|475.48|479.49|475.49|479.49|475.49|479.44|475.44|11
1616751570000|2021-03-26 09:39:30|479.48|475.48|479.48|475.48|479.48|475.48|479.46|475.46|13
1616751580000|2021-03-26 09:39:40|479.52|475.52|479.54|475.54|479.56|475.56|479.52|475.52|11
1616751590000|2021-03-26 09:39:50|479.55|475.55|479.56|475.56|479.56|475.56|479.54|475.54|12
1616751600000|2021-03-26 09:40:00|479.55|475.55|479.55|475.55|479.56|475.56|479.53|475.53|8
1616751610000|2021-03-26 09:40:10|479.54|475.54|479.53|475.53|479.54|475.54|479.51|475.51|10
1616751620000|2021-03-26 09:40:20|479.52|475.52|479.25|475.25|479.52|475.52|479.24|475.24|28
1616751630000|2021-03-26 09:40:30|479.23|475.23|478.92|474.92|479.23|475.23|478.91|474.91|19
1616751640000|2021-03-26 09:40:40|478.9|474.9|478.83|474.83|478.95|474.95|478.82|474.82|22
1616751650000|2021-03-26 09:40:50|478.78|474.78|478.74|474.74|478.92|474.92|478.74|474.74|19
1616751660000|2021-03-26 09:41:00|478.76|474.76|478.75|474.75|478.77|474.77|478.72|474.72|13
1616751670000|2021-03-26 09:41:10|478.74|474.74|478.69|474.69|478.75|474.75|478.58|474.58|16
1616751680000|2021-03-26 09:41:20|478.66|474.66|478.48|474.48|478.7|474.7|478.45|474.45|25
1616751690000|2021-03-26 09:41:30|478.5|474.5|478.55|474.55|478.55|474.55|478.5|474.5|6
1616751700000|2021-03-26 09:41:40|478.57|474.57|478.5|474.5|478.58|474.58|478.5|474.5|17
1616751710000|2021-03-26 09:41:50|478.51|474.51|478.55|474.55|478.55|474.55|478.5|474.5|11
1616751720000|2021-03-26 09:42:00|478.56|474.56|478.48|474.48|478.56|474.56|478.46|474.46|14
1616751730000|2021-03-26 09:42:10|478.49|474.49|478.39|474.39|478.49|474.49|478.38|474.38|15
1616751740000|2021-03-26 09:42:20|478.41|474.41|478.31|474.31|478.41|474.41|478.24|474.24|15
1616751750000|2021-03-26 09:42:30|478.3|474.3|478.31|474.31|478.32|474.32|478.23|474.23|16
1616751760000|2021-03-26 09:42:40|478.18|474.18|478.2|474.2|478.27|474.27|478.18|474.18|22
1616751770000|2021-03-26 09:42:50|478.22|474.22|477.95|473.95|478.22|474.22|477.95|473.95|13
1616751780000|2021-03-26 09:43:00|477.91|473.91|478.1|474.1|478.12|474.12|477.89|473.89|21
1616751790000|2021-03-26 09:43:10|478.09|474.09|478.14|474.14|478.16|474.16|478.09|474.09|23
1616751800000|2021-03-26 09:43:20|478.13|474.13|477.99|473.99|478.13|474.13|477.71|473.71|22
1616751810000|2021-03-26 09:43:30|478.01|474.01|478.13|474.13|478.16|474.16|478.01|474.01|17
1616751820000|2021-03-26 09:43:40|478.16|474.16|477.98|473.98|478.16|474.16|477.67|473.67|25
1616751830000|2021-03-26 09:43:50|477.99|473.99|478.04|474.04|478.17|474.17|477.99|473.99|18
1616751840000|2021-03-26 09:44:00|478.07|474.07|478.13|474.13|478.19|474.19|478.07|474.07|15
1616751850000|2021-03-26 09:44:10|478.14|474.14|478.03|474.03|478.18|474.18|477.99|473.99|19
1616751860000|2021-03-26 09:44:20|478.08|474.08|478.17|474.17|478.19|474.19|478.05|474.05|17
1616751870000|2021-03-26 09:44:30|478.18|474.18|478.09|474.09|478.19|474.19|478.08|474.08|18
1616751880000|2021-03-26 09:44:40|478.08|474.08|478.19|474.19|478.19|474.19|478.06|474.06|22
1616751890000|2021-03-26 09:44:50|478.18|474.18|478.18|474.18|478.18|474.18|478.06|474.06|24
1616751900000|2021-03-26 09:45:00|478.16|474.16|478.2|474.2|478.21|474.21|478.13|474.13|21
1616751910000|2021-03-26 09:45:10|478.18|474.18|478.49|474.49|478.52|474.52|478.16|474.16|22
1616751920000|2021-03-26 09:45:20|478.53|474.53|478.61|474.61|478.61|474.61|478.29|474.29|27
1616751930000|2021-03-26 09:45:30|478.65|474.65|478.63|474.63|478.67|474.67|478.57|474.57|29
1616751940000|2021-03-26 09:45:40|478.62|474.62|478.57|474.57|478.63|474.63|478.53|474.53|16
1616751950000|2021-03-26 09:45:50|478.52|474.52|478.33|474.33|478.52|474.52|478.33|474.33|16
1616751960000|2021-03-26 09:46:00|478.34|474.34|478.44|474.44|478.46|474.46|478.3|474.3|17
1616751970000|2021-03-26 09:46:10|478.46|474.46|478.64|474.64|478.66|474.66|478.45|474.45|22
1616751980000|2021-03-26 09:46:20|478.62|474.62|478.56|474.56|478.65|474.65|478.54|474.54|23
1616751990000|2021-03-26 09:46:30|478.57|474.57|478.37|474.37|478.63|474.63|478.35|474.35|15
1616752000000|2021-03-26 09:46:40|478.36|474.36|478.39|474.39|478.43|474.43|478.36|474.36|20
1616752010000|2021-03-26 09:46:50|478.35|474.35|478.36|474.36|478.46|474.46|478.35|474.35|13
1616752020000|2021-03-26 09:47:00|478.37|474.37|478.36|474.36|478.39|474.39|478.34|474.34|15
1616752030000|2021-03-26 09:47:10|478.37|474.37|478.41|474.41|478.41|474.41|478.36|474.36|10
1616752040000|2021-03-26 09:47:20|478.4|474.4|478.38|474.38|478.41|474.41|478.28|474.28|10
1616752050000|2021-03-26 09:47:30|478.33|474.33|478.23|474.23|478.33|474.33|478.23|474.23|12
1616752060000|2021-03-26 09:47:40|478.22|474.22|478.29|474.29|478.29|474.29|478.22|474.22|11
1616752070000|2021-03-26 09:47:50|478.28|474.28|478.23|474.23|478.32|474.32|478.23|474.23|13
1616752080000|2021-03-26 09:48:00|478.26|474.26|478.14|474.14|478.26|474.26|478.14|474.14|20
1616752090000|2021-03-26 09:48:10|478.17|474.17|478.18|474.18|478.2|474.2|478.15|474.15|8
1616752100000|2021-03-26 09:48:20|478.15|474.15|478.08|474.08|478.19|474.19|478.06|474.06|19
1616752110000|2021-03-26 09:48:30|478.07|474.07|477.68|473.68|478.08|474.08|477.65|473.65|20
1616752120000|2021-03-26 09:48:40|477.66|473.66|477.79|473.79|477.79|473.79|477.66|473.66|6
1616752130000|2021-03-26 09:48:50|477.74|473.74|477.79|473.79|477.81|473.81|477.74|473.74|12
1616752140000|2021-03-26 09:49:00|477.77|473.77|477.72|473.72|477.79|473.79|477.68|473.68|20
1616752150000|2021-03-26 09:49:10|477.69|473.69|477.59|473.59|477.69|473.69|477.57|473.57|22
1616752160000|2021-03-26 09:49:20|477.57|473.57|477.59|473.59|477.6|473.6|477.57|473.57|8
1616752170000|2021-03-26 09:49:30|477.58|473.58|477.59|473.59|477.6|473.6|477.52|473.52|18
1616752180000|2021-03-26 09:49:40|477.6|473.6|477.55|473.55|477.6|473.6|477.53|473.53|20
1616752190000|2021-03-26 09:49:50|477.52|473.52|477.39|473.39|477.53|473.53|477.39|473.39|13
1616752200000|2021-03-26 09:50:00|477.37|473.37|477.41|473.41|477.43|473.43|477.29|473.29|20
1616752210000|2021-03-26 09:50:10|477.42|473.42|477.3|473.3|477.42|473.42|477.29|473.29|10
1616752220000|2021-03-26 09:50:20|477.4|473.4|477.66|473.66|477.66|473.66|477.4|473.4|23
1616752230000|2021-03-26 09:50:30|477.69|473.69|477.73|473.73|477.76|473.76|477.69|473.69|13
1616752240000|2021-03-26 09:50:40|477.71|473.71|477.48|473.48|477.74|473.74|477.47|473.47|21
1616752250000|2021-03-26 09:50:50|477.49|473.49|477.37|473.37|477.51|473.51|477.26|473.26|25
1616752260000|2021-03-26 09:51:00|477.39|473.39|477.61|473.61|477.63|473.63|477.39|473.39|20
1616752270000|2021-03-26 09:51:10|477.62|473.62|477.78|473.78|477.78|473.78|477.62|473.62|24
1616752280000|2021-03-26 09:51:20|477.8|473.8|477.8|473.8|477.9|473.9|477.8|473.8|30
1616752290000|2021-03-26 09:51:30|477.86|473.86|477.86|473.86|477.89|473.89|477.83|473.83|29
1616752300000|2021-03-26 09:51:40|477.88|473.88|477.68|473.68|477.9|473.9|477.68|473.68|20
1616752310000|2021-03-26 09:51:50|477.69|473.69|477.61|473.61|477.69|473.69|477.57|473.57|9
1616752320000|2021-03-26 09:52:00|477.62|473.62|477.57|473.57|477.62|473.62|477.57|473.57|3
1616752330000|2021-03-26 09:52:10|477.58|473.58|477.63|473.63|477.63|473.63|477.58|473.58|4
1616752340000|2021-03-26 09:52:20|477.65|473.65|477.61|473.61|477.71|473.71|477.59|473.59|18
1616752350000|2021-03-26 09:52:30|477.6|473.6|477.55|473.55|477.61|473.61|477.5|473.5|20
1616752360000|2021-03-26 09:52:40|477.53|473.53|477.61|473.61|477.61|473.61|477.5|473.5|23
1616752370000|2021-03-26 09:52:50|477.6|473.6|477.51|473.51|477.66|473.66|477.47|473.47|17
1616752380000|2021-03-26 09:53:00|477.49|473.49|477.52|473.52|477.53|473.53|477.49|473.49|9
1616752390000|2021-03-26 09:53:10|477.56|473.56|477.5|473.5|477.63|473.63|477.5|473.5|16
1616752400000|2021-03-26 09:53:20|477.52|473.52|477.44|473.44|477.52|473.52|477.43|473.43|22
1616752410000|2021-03-26 09:53:30|477.41|473.41|477.58|473.58|477.58|473.58|477.4|473.4|15
1616752420000|2021-03-26 09:53:40|477.57|473.57|477.58|473.58|477.58|473.58|477.52|473.52|13
1616752430000|2021-03-26 09:53:50|477.57|473.57|477.37|473.37|477.58|473.58|477.37|473.37|14
1616752440000|2021-03-26 09:54:00|477.36|473.36|477.39|473.39|477.41|473.41|477.32|473.32|19
1616752450000|2021-03-26 09:54:10|477.44|473.44|477.36|473.36|477.44|473.44|477.32|473.32|20
1616752460000|2021-03-26 09:54:20|477.4|473.4|477.35|473.35|477.42|473.42|477.33|473.33|14
1616752470000|2021-03-26 09:54:30|477.39|473.39|477.46|473.46|477.46|473.46|477.35|473.35|15
1616752480000|2021-03-26 09:54:40|477.45|473.45|477.53|473.53|477.55|473.55|477.43|473.43|29
1616752490000|2021-03-26 09:54:50|477.56|473.56|477.4|473.4|477.56|473.56|477.38|473.38|30
1616752500000|2021-03-26 09:55:00|477.41|473.41|477.51|473.51|477.53|473.53|477.41|473.41|28
1616752510000|2021-03-26 09:55:10|477.53|473.53|477.57|473.57|477.58|473.58|477.48|473.48|23
1616752520000|2021-03-26 09:55:20|477.56|473.56|477.81|473.81|477.81|473.81|477.56|473.56|18
1616752530000|2021-03-26 09:55:30|477.8|473.8|477.82|473.82|477.85|473.85|477.8|473.8|21
1616752540000|2021-03-26 09:55:40|477.83|473.83|477.94|473.94|477.97|473.97|477.83|473.83|19
1616752550000|2021-03-26 09:55:50|477.95|473.95|477.9|473.9|477.95|473.95|477.89|473.89|16
1616752560000|2021-03-26 09:56:00|477.88|473.88|477.82|473.82|477.88|473.88|477.82|473.82|7
1616752570000|2021-03-26 09:56:10|477.9|473.9|477.89|473.89|477.9|473.9|477.82|473.82|17
1616752580000|2021-03-26 09:56:20|477.88|473.88|477.83|473.83|477.88|473.88|477.78|473.78|17
1616752590000|2021-03-26 09:56:30|477.8|473.8|477.82|473.82|477.88|473.88|477.8|473.8|17
1616752600000|2021-03-26 09:56:40|477.83|473.83|477.88|473.88|477.94|473.94|477.83|473.83|30
1616752610000|2021-03-26 09:56:50|477.89|473.89|477.93|473.93|477.94|473.94|477.88|473.88|22
1616752620000|2021-03-26 09:57:00|477.91|473.91|477.9|473.9|477.93|473.93|477.9|473.9|13
1616752630000|2021-03-26 09:57:10|477.89|473.89|477.86|473.86|477.95|473.95|477.86|473.86|10
1616752640000|2021-03-26 09:57:20|477.83|473.83|477.86|473.86|477.87|473.87|477.82|473.82|7
1616752650000|2021-03-26 09:57:30|477.87|473.87|477.87|473.87|477.88|473.88|477.85|473.85|16
1616752660000|2021-03-26 09:57:40|477.86|473.86|477.89|473.89|477.89|473.89|477.86|473.86|14
1616752670000|2021-03-26 09:57:50|477.88|473.88|477.9|473.9|477.94|473.94|477.86|473.86|17
1616752680000|2021-03-26 09:58:00|477.87|473.87|477.85|473.85|477.89|473.89|477.84|473.84|16
1616752690000|2021-03-26 09:58:10|477.84|473.84|477.86|473.86|477.87|473.87|477.83|473.83|13
1616752700000|2021-03-26 09:58:20|477.89|473.89|477.84|473.84|477.89|473.89|477.84|473.84|18
1616752710000|2021-03-26 09:58:30|477.85|473.85|477.84|473.84|477.91|473.91|477.83|473.83|13
1616752720000|2021-03-26 09:58:40|477.83|473.83|477.85|473.85|477.9|473.9|477.83|473.83|26
1616752730000|2021-03-26 09:58:50|477.84|473.84|477.89|473.89|477.9|473.9|477.83|473.83|6
1616752740000|2021-03-26 09:59:00|477.84|473.84|477.77|473.77|477.89|473.89|477.75|473.75|18
1616752750000|2021-03-26 09:59:10|477.75|473.75|477.8|473.8|477.84|473.84|477.75|473.75|13
1616752760000|2021-03-26 09:59:20|477.81|473.81|477.86|473.86|477.86|473.86|477.8|473.8|15
1616752770000|2021-03-26 09:59:30|477.8|473.8|477.78|473.78|477.86|473.86|477.78|473.78|16
1616752780000|2021-03-26 09:59:40|477.77|473.77|477.78|473.78|477.81|473.81|477.72|473.72|20
1616752790000|2021-03-26 09:59:50|477.77|473.77|477.8|473.8|477.81|473.81|477.76|473.76|22
1616752800000|2021-03-26 10:00:00|477.81|473.81|477.8|473.8|477.82|473.82|477.77|473.77|20
1616752810000|2021-03-26 10:00:10|477.79|473.79|477.81|473.81|477.81|473.81|477.79|473.79|6
1616752820000|2021-03-26 10:00:20|477.82|473.82|477.83|473.83|477.84|473.84|477.8|473.8|16
1616752830000|2021-03-26 10:00:30|477.82|473.82|477.82|473.82|477.84|473.84|477.75|473.75|28
1616752840000|2021-03-26 10:00:40|477.81|473.81|477.79|473.79|477.83|473.83|477.79|473.79|10
1616752850000|2021-03-26 10:00:50|477.8|473.8|477.83|473.83|477.89|473.89|477.8|473.8|8
1616752860000|2021-03-26 10:01:00|477.84|473.84|478.09|474.09|478.1|474.1|477.84|473.84|16
1616752870000|2021-03-26 10:01:10|478.1|474.1|478.1|474.1|478.11|474.11|478.09|474.09|9
1616752880000|2021-03-26 10:01:20|478.11|474.11|478.28|474.28|478.31|474.31|478.07|474.07|16
1616752890000|2021-03-26 10:01:30|478.31|474.31|478.29|474.29|478.34|474.34|478.22|474.22|18
1616752900000|2021-03-26 10:01:40|478.28|474.28|478.41|474.41|478.41|474.41|478.28|474.28|13
1616752910000|2021-03-26 10:01:50|478.4|474.4|478.38|474.38|478.4|474.4|478.34|474.34|12
1616752920000|2021-03-26 10:02:00|478.4|474.4|478.41|474.41|478.41|474.41|478.4|474.4|6
1616752930000|2021-03-26 10:02:10|478.4|474.4|478.1|474.1|478.41|474.41|478.1|474.1|12
1616752940000|2021-03-26 10:02:20|478.14|474.14|478.23|474.23|478.34|474.34|478.13|474.13|19
1616752950000|2021-03-26 10:02:30|478.22|474.22|478.18|474.18|478.22|474.22|478.1|474.1|17
1616752960000|2021-03-26 10:02:40|478.16|474.16|478.19|474.19|478.2|474.2|478.15|474.15|17
1616752970000|2021-03-26 10:02:50|478.18|474.18|478.31|474.31|478.32|474.32|478.13|474.13|18
1616752980000|2021-03-26 10:03:00|478.3|474.3|478.24|474.24|478.31|474.31|478.23|474.23|19
1616752990000|2021-03-26 10:03:10|478.23|474.23|478.1|474.1|478.27|474.27|478.1|474.1|14
1616753000000|2021-03-26 10:03:20|478.12|474.12|478.17|474.17|478.18|474.18|478.1|474.1|15
1616753010000|2021-03-26 10:03:30|478.13|474.13|478.19|474.19|478.2|474.2|478.13|474.13|7
1616753020000|2021-03-26 10:03:40|478.17|474.17|478.16|474.16|478.17|474.17|478.16|474.16|2
1616753030000|2021-03-26 10:03:50|478.13|474.13|478.12|474.12|478.15|474.15|478.12|474.12|4
1616753040000|2021-03-26 10:04:00|478.09|474.09|478.07|474.07|478.13|474.13|478.07|474.07|6
1616753050000|2021-03-26 10:04:10|478.06|474.06|477.87|473.87|478.06|474.06|477.87|473.87|15
1616753060000|2021-03-26 10:04:20|477.88|473.88|477.87|473.87|477.9|473.9|477.87|473.87|9
1616753070000|2021-03-26 10:04:30|477.88|473.88|477.72|473.72|477.88|473.88|477.72|473.72|11
1616753080000|2021-03-26 10:04:40|477.73|473.73|477.81|473.81|477.81|473.81|477.71|473.71|9
1616753090000|2021-03-26 10:04:50|477.8|473.8|477.83|473.83|477.85|473.85|477.78|473.78|13
1616753100000|2021-03-26 10:05:00|477.82|473.82|477.71|473.71|477.86|473.86|477.67|473.67|19
1616753110000|2021-03-26 10:05:10|477.69|473.69|477.75|473.75|477.79|473.79|477.66|473.66|21
1616753120000|2021-03-26 10:05:20|477.74|473.74|477.52|473.52|477.76|473.76|477.52|473.52|18
1616753130000|2021-03-26 10:05:30|477.49|473.49|477.43|473.43|477.49|473.49|477.41|473.41|21
1616753140000|2021-03-26 10:05:40|477.44|473.44|477.39|473.39|477.48|473.48|477.39|473.39|20
1616753150000|2021-03-26 10:05:50|477.37|473.37|477.34|473.34|477.37|473.37|477.32|473.32|7
1616753160000|2021-03-26 10:06:00|477.35|473.35|477.53|473.53|477.53|473.53|477.35|473.35|13
1616753170000|2021-03-26 10:06:10|477.52|473.52|477.45|473.45|477.53|473.53|477.45|473.45|7
1616753180000|2021-03-26 10:06:20|477.46|473.46|477.47|473.47|477.47|473.47|477.46|473.46|2
1616753190000|2021-03-26 10:06:30|477.46|473.46|477.47|473.47|477.47|473.47|477.46|473.46|2
1616753200000|2021-03-26 10:06:40|477.48|473.48|477.39|473.39|477.49|473.49|477.39|473.39|13
1616753210000|2021-03-26 10:06:50|477.4|473.4|477.37|473.37|477.47|473.47|477.26|473.26|11
1616753220000|2021-03-26 10:07:00|477.36|473.36|477.45|473.45|477.46|473.46|477.33|473.33|11
1616753230000|2021-03-26 10:07:10|477.46|473.46|477.41|473.41|477.59|473.59|477.4|473.4|22
1616753240000|2021-03-26 10:07:20|477.42|473.42|477.43|473.43|477.47|473.47|477.42|473.42|13
1616753250000|2021-03-26 10:07:30|477.42|473.42|477.4|473.4|477.42|473.42|477.4|473.4|2
1616753260000|2021-03-26 10:07:40|477.39|473.39|477.57|473.57|477.57|473.57|477.39|473.39|12
1616753270000|2021-03-26 10:07:50|477.56|473.56|477.53|473.53|477.58|473.58|477.53|473.53|11
1616753280000|2021-03-26 10:08:00|477.54|473.54|477.62|473.62|477.62|473.62|477.54|473.54|7
1616753290000|2021-03-26 10:08:10|477.64|473.64|477.86|473.86|477.88|473.88|477.64|473.64|25
1616753300000|2021-03-26 10:08:20|477.85|473.85|477.91|473.91|477.91|473.91|477.85|473.85|8
1616753310000|2021-03-26 10:08:30|477.92|473.92|477.91|473.91|477.92|473.92|477.91|473.91|2
1616753320000|2021-03-26 10:08:40|477.92|473.92|477.91|473.91|477.92|473.92|477.91|473.91|4
1616753330000|2021-03-26 10:08:50|477.92|473.92|477.89|473.89|477.92|473.92|477.88|473.88|5
1616753340000|2021-03-26 10:09:00|477.85|473.85|477.85|473.85|477.85|473.85|477.81|473.81|9
1616753350000|2021-03-26 10:09:10|477.84|473.84|477.85|473.85|477.85|473.85|477.84|473.84|2
1616753360000|2021-03-26 10:09:20|477.86|473.86|477.92|473.92|477.92|473.92|477.86|473.86|12
1616753370000|2021-03-26 10:09:30|477.91|473.91|477.95|473.95|477.96|473.96|477.91|473.91|14
1616753380000|2021-03-26 10:09:40|477.96|473.96|477.95|473.95|477.96|473.96|477.95|473.95|4
1616753390000|2021-03-26 10:09:50|477.96|473.96|477.95|473.95|477.96|473.96|477.95|473.95|6
1616753400000|2021-03-26 10:10:00|477.96|473.96|477.98|473.98|477.98|473.98|477.95|473.95|7
1616753410000|2021-03-26 10:10:10|477.97|473.97|478.21|474.21|478.23|474.23|477.97|473.97|24
1616753420000|2021-03-26 10:10:20|478.22|474.22|478.29|474.29|478.3|474.3|478.22|474.22|15
1616753430000|2021-03-26 10:10:30|478.3|474.3|478.29|474.29|478.3|474.3|478.28|474.28|16
1616753440000|2021-03-26 10:10:40|478.28|474.28|478.17|474.17|478.28|474.28|478.14|474.14|17
1616753450000|2021-03-26 10:10:50|478.18|474.18|478.14|474.14|478.19|474.19|478.14|474.14|14
1616753460000|2021-03-26 10:11:00|478.15|474.15|478.2|474.2|478.2|474.2|478.15|474.15|7
1616753470000|2021-03-26 10:11:10|478.21|474.21|478.13|474.13|478.21|474.21|478.08|474.08|20
1616753480000|2021-03-26 10:11:20|478.07|474.07|477.99|473.99|478.12|474.12|477.99|473.99|21
1616753490000|2021-03-26 10:11:30|478|474|477.96|473.96|478.08|474.08|477.87|473.87|26
1616753500000|2021-03-26 10:11:40|477.94|473.94|477.92|473.92|477.94|473.94|477.91|473.91|16
1616753510000|2021-03-26 10:11:50|477.91|473.91|477.64|473.64|477.91|473.91|477.64|473.64|27
1616753520000|2021-03-26 10:12:00|477.77|473.77|477.75|473.75|477.77|473.77|477.66|473.66|21
1616753530000|2021-03-26 10:12:10|477.76|473.76|477.7|473.7|477.77|473.77|477.56|473.56|23
1616753540000|2021-03-26 10:12:20|477.69|473.69|477.71|473.71|477.72|473.72|477.68|473.68|17
1616753550000|2021-03-26 10:12:30|477.7|473.7|477.68|473.68|477.74|473.74|477.68|473.68|16
1616753560000|2021-03-26 10:12:40|477.63|473.63|477.6|473.6|477.67|473.67|477.53|473.53|23
1616753570000|2021-03-26 10:12:50|477.57|473.57|477.56|473.56|477.72|473.72|477.56|473.56|23
1616753580000|2021-03-26 10:13:00|477.55|473.55|477.51|473.51|477.55|473.55|477.49|473.49|14
1616753590000|2021-03-26 10:13:10|477.45|473.45|477.43|473.43|477.46|473.46|477.41|473.41|18
1616753600000|2021-03-26 10:13:20|477.44|473.44|477.51|473.51|477.52|473.52|477.43|473.43|19
1616753610000|2021-03-26 10:13:30|477.5|473.5|477.53|473.53|477.56|473.56|477.5|473.5|11
1616753620000|2021-03-26 10:13:40|477.57|473.57|477.44|473.44|477.57|473.57|477.44|473.44|18
1616753630000|2021-03-26 10:13:50|477.43|473.43|477.43|473.43|477.47|473.47|477.41|473.41|23
1616753640000|2021-03-26 10:14:00|477.44|473.44|477.47|473.47|477.5|473.5|477.44|473.44|23
1616753650000|2021-03-26 10:14:10|477.48|473.48|477.49|473.49|477.52|473.52|477.47|473.47|14
1616753660000|2021-03-26 10:14:20|477.52|473.52|477.56|473.56|477.56|473.56|477.43|473.43|28
1616753670000|2021-03-26 10:14:30|477.57|473.57|477.57|473.57|477.57|473.57|477.51|473.51|24
1616753680000|2021-03-26 10:14:40|477.56|473.56|477.55|473.55|477.57|473.57|477.5|473.5|18
1616753690000|2021-03-26 10:14:50|477.59|473.59|477.66|473.66|477.66|473.66|477.56|473.56|28
1616753700000|2021-03-26 10:15:00|477.67|473.67|477.84|473.84|477.97|473.97|477.67|473.67|20
1616753710000|2021-03-26 10:15:10|477.82|473.82|477.83|473.83|477.83|473.83|477.75|473.75|25
1616753720000|2021-03-26 10:15:20|477.84|473.84|477.96|473.96|477.96|473.96|477.81|473.81|17
1616753730000|2021-03-26 10:15:30|477.97|473.97|477.98|473.98|477.99|473.99|477.97|473.97|5
1616753750000|2021-03-26 10:15:50|477.99|473.99|477.98|473.98|477.99|473.99|477.98|473.98|2
1616753760000|2021-03-26 10:16:00|477.99|473.99|478|474|478|474|477.99|473.99|2
1616753770000|2021-03-26 10:16:10|478.01|474.01|478.15|474.15|478.15|474.15|478.01|474.01|9
1616753780000|2021-03-26 10:16:20|478.24|474.24|478.4|474.4|478.43|474.43|478.24|474.24|15
1616753790000|2021-03-26 10:16:30|478.41|474.41|478.4|474.4|478.42|474.42|478.38|474.38|9
1616753800000|2021-03-26 10:16:40|478.41|474.41|478.38|474.38|478.42|474.42|478.35|474.35|13
1616753810000|2021-03-26 10:16:50|478.39|474.39|478.34|474.34|478.39|474.39|478.33|474.33|7
1616753820000|2021-03-26 10:17:00|478.33|474.33|478.33|474.33|478.37|474.37|478.3|474.3|8
1616753830000|2021-03-26 10:17:10|478.31|474.31|478.31|474.31|478.39|474.39|478.31|474.31|14
1616753840000|2021-03-26 10:17:20|478.32|474.32|478.2|474.2|478.36|474.36|478.19|474.19|18
1616753850000|2021-03-26 10:17:30|478.09|474.09|478.1|474.1|478.14|474.14|478.09|474.09|15
1616753860000|2021-03-26 10:17:40|478.08|474.08|478.1|474.1|478.1|474.1|478.06|474.06|10
1616753870000|2021-03-26 10:17:50|478.08|474.08|478.1|474.1|478.12|474.12|478.06|474.06|10
1616753880000|2021-03-26 10:18:00|478.11|474.11|478.18|474.18|478.18|474.18|478.04|474.04|20
1616753890000|2021-03-26 10:18:10|478.17|474.17|478.17|474.17|478.19|474.19|478.15|474.15|20
1616753900000|2021-03-26 10:18:20|478.16|474.16|478.19|474.19|478.19|474.19|478.14|474.14|16
1616753910000|2021-03-26 10:18:30|478.2|474.2|478.36|474.36|478.36|474.36|478.2|474.2|16
1616753920000|2021-03-26 10:18:40|478.35|474.35|478.35|474.35|478.36|474.36|478.33|474.33|17
1616753930000|2021-03-26 10:18:50|478.36|474.36|478.53|474.53|478.53|474.53|478.33|474.33|16
1616753940000|2021-03-26 10:19:00|478.54|474.54|478.95|474.95|478.95|474.95|478.42|474.42|17
1616753950000|2021-03-26 10:19:10|478.89|474.89|478.9|474.9|478.9|474.9|478.88|474.88|10
1616753960000|2021-03-26 10:19:20|478.93|474.93|479.08|475.08|479.08|475.08|478.93|474.93|14
1616753970000|2021-03-26 10:19:30|479.09|475.09|479.08|475.08|479.18|475.18|479.05|475.05|17
1616753980000|2021-03-26 10:19:40|479.09|475.09|479.02|475.02|479.09|475.09|478.96|474.96|17
1616753990000|2021-03-26 10:19:50|479.01|475.01|479.02|475.02|479.03|475.03|478.92|474.92|22
1616754000000|2021-03-26 10:20:00|479.03|475.03|479.09|475.09|479.1|475.1|479.01|475.01|9
1616754010000|2021-03-26 10:20:10|479.08|475.08|479.06|475.06|479.08|475.08|479.02|475.02|20
1616754020000|2021-03-26 10:20:20|479.05|475.05|478.97|474.97|479.05|475.05|478.93|474.93|29
1616754030000|2021-03-26 10:20:30|478.96|474.96|478.88|474.88|478.99|474.99|478.88|474.88|17
1616754040000|2021-03-26 10:20:40|478.87|474.87|478.65|474.65|478.87|474.87|478.64|474.64|22
1616754050000|2021-03-26 10:20:50|478.7|474.7|478.81|474.81|478.82|474.82|478.64|474.64|17
1616754060000|2021-03-26 10:21:00|478.82|474.82|478.82|474.82|478.83|474.83|478.78|474.78|10
1616754070000|2021-03-26 10:21:10|478.83|474.83|478.81|474.81|478.85|474.85|478.81|474.81|11
1616754080000|2021-03-26 10:21:20|478.8|474.8|478.56|474.56|478.8|474.8|478.52|474.52|19
1616754090000|2021-03-26 10:21:30|478.57|474.57|478.6|474.6|478.6|474.6|478.57|474.57|11
1616754100000|2021-03-26 10:21:40|478.59|474.59|478.62|474.62|478.62|474.62|478.58|474.58|8
1616754110000|2021-03-26 10:21:50|478.63|474.63|478.71|474.71|478.72|474.72|478.63|474.63|14
1616754120000|2021-03-26 10:22:00|478.72|474.72|478.78|474.78|478.78|474.78|478.71|474.71|9
1616754130000|2021-03-26 10:22:10|478.79|474.79|478.92|474.92|478.93|474.93|478.79|474.79|14
1616754140000|2021-03-26 10:22:20|478.91|474.91|478.72|474.72|478.91|474.91|478.69|474.69|17
1616754150000|2021-03-26 10:22:30|478.71|474.71|478.78|474.78|478.78|474.78|478.71|474.71|19
1616754160000|2021-03-26 10:22:40|478.72|474.72|478.78|474.78|478.79|474.79|478.66|474.66|17
1616754170000|2021-03-26 10:22:50|478.84|474.84|478.86|474.86|478.9|474.9|478.84|474.84|9
1616754180000|2021-03-26 10:23:00|478.87|474.87|479.07|475.07|479.07|475.07|478.87|474.87|16
1616754190000|2021-03-26 10:23:10|479.06|475.06|478.86|474.86|479.07|475.07|478.84|474.84|14
1616754200000|2021-03-26 10:23:20|478.87|474.87|478.93|474.93|478.94|474.94|478.82|474.82|27
1616754210000|2021-03-26 10:23:30|478.92|474.92|478.95|474.95|478.95|474.95|478.91|474.91|8
1616754220000|2021-03-26 10:23:40|478.92|474.92|478.99|474.99|479.02|475.02|478.91|474.91|21
1616754230000|2021-03-26 10:23:50|479|475|479.02|475.02|479.02|475.02|478.96|474.96|18
1616754240000|2021-03-26 10:24:00|479|475|478.99|474.99|479|475|478.97|474.97|12
1616754250000|2021-03-26 10:24:10|478.98|474.98|479|475|479.01|475.01|478.97|474.97|14
1616754260000|2021-03-26 10:24:20|479.03|475.03|479.06|475.06|479.07|475.07|478.99|474.99|14
1616754270000|2021-03-26 10:24:30|479.08|475.08|479.1|475.1|479.1|475.1|479.07|475.07|8
1616754280000|2021-03-26 10:24:40|479.09|475.09|479.1|475.1|479.11|475.11|479.08|475.08|10
1616754290000|2021-03-26 10:24:50|479.11|475.11|479.49|475.49|479.5|475.5|479.1|475.1|13
1616754300000|2021-03-26 10:25:00|479.48|475.48|479.47|475.47|479.49|475.49|479.43|475.43|7
1616754310000|2021-03-26 10:25:10|479.48|475.48|479.46|475.46|479.5|475.5|479.46|475.46|6
1616754320000|2021-03-26 10:25:20|479.4|475.4|479.38|475.38|479.41|475.41|479.29|475.29|26
1616754330000|2021-03-26 10:25:30|479.37|475.37|479.32|475.32|479.41|475.41|479.32|475.32|24
1616754340000|2021-03-26 10:25:40|479.37|475.37|479.37|475.37|479.4|475.4|479.35|475.35|20
1616754350000|2021-03-26 10:25:50|479.35|475.35|479.21|475.21|479.42|475.42|479.21|475.21|24
1616754360000|2021-03-26 10:26:00|479.25|475.25|479.26|475.26|479.27|475.27|479.21|475.21|19
1616754370000|2021-03-26 10:26:10|479.29|475.29|479.29|475.29|479.34|475.34|479.29|475.29|16
1616754380000|2021-03-26 10:26:20|479.28|475.28|479.21|475.21|479.29|475.29|479.13|475.13|18
1616754390000|2021-03-26 10:26:30|479.18|475.18|479.12|475.12|479.19|475.19|479.12|475.12|12
1616754400000|2021-03-26 10:26:40|479.15|475.15|479.14|475.14|479.16|475.16|479.12|475.12|14
1616754410000|2021-03-26 10:26:50|479.12|475.12|479.13|475.13|479.15|475.15|479.11|475.11|12
1616754420000|2021-03-26 10:27:00|479.12|475.12|479.14|475.14|479.15|475.15|479.1|475.1|12
1616754430000|2021-03-26 10:27:10|479.13|475.13|479.53|475.53|479.56|475.56|479.12|475.12|23
1616754440000|2021-03-26 10:27:20|479.54|475.54|479.57|475.57|479.57|475.57|479.54|475.54|3
1616754450000|2021-03-26 10:27:30|479.6|475.6|479.59|475.59|479.6|475.6|479.59|475.59|2
1616754460000|2021-03-26 10:27:40|479.6|475.6|479.6|475.6|479.6|475.6|479.59|475.59|3
1616754490000|2021-03-26 10:28:10|479.59|475.59|479.55|475.55|479.6|475.6|479.51|475.51|15
1616754500000|2021-03-26 10:28:20|479.54|475.54|479.56|475.56|479.56|475.56|479.54|475.54|4
1616754510000|2021-03-26 10:28:30|479.55|475.55|479.63|475.63|479.65|475.65|479.55|475.55|17
1616754520000|2021-03-26 10:28:40|479.58|475.58|479.5|475.5|479.58|475.58|479.49|475.49|13
1616754530000|2021-03-26 10:28:50|479.48|475.48|479.47|475.47|479.53|475.53|479.44|475.44|23
1616754540000|2021-03-26 10:29:00|479.45|475.45|479.46|475.46|479.47|475.47|479.45|475.45|5
1616754550000|2021-03-26 10:29:10|479.45|475.45|479.38|475.38|479.51|475.51|479.38|475.38|12
1616754560000|2021-03-26 10:29:20|479.4|475.4|479.37|475.37|479.4|475.4|479.37|475.37|7
1616754570000|2021-03-26 10:29:30|479.36|475.36|479.31|475.31|479.36|475.36|479.31|475.31|5
1616754580000|2021-03-26 10:29:40|479.3|475.3|479.31|475.31|479.31|475.31|479.3|475.3|2
1616754590000|2021-03-26 10:29:50|479.29|475.29|479.3|475.3|479.3|475.3|479.26|475.26|10
1616754600000|2021-03-26 10:30:00|479.29|475.29|479.16|475.16|479.29|475.29|479.16|475.16|11
1616754610000|2021-03-26 10:30:10|479.15|475.15|479.2|475.2|479.24|475.24|479.14|475.14|11
1616754620000|2021-03-26 10:30:20|479.22|475.22|479.2|475.2|479.23|475.23|479.19|475.19|13
1616754630000|2021-03-26 10:30:30|479.21|475.21|479.19|475.19|479.23|475.23|479.19|475.19|9
1616754640000|2021-03-26 10:30:40|479.17|475.17|479.12|475.12|479.2|475.2|479.1|475.1|13
1616754650000|2021-03-26 10:30:50|479.1|475.1|479.07|475.07|479.1|475.1|478.96|474.96|17
1616754660000|2021-03-26 10:31:00|479.06|475.06|479.12|475.12|479.13|475.13|479.06|475.06|9
1616754670000|2021-03-26 10:31:10|479.13|475.13|479.03|475.03|479.13|475.13|478.98|474.98|13
1616754680000|2021-03-26 10:31:20|479.02|475.02|478.95|474.95|479.02|475.02|478.94|474.94|15
1616754690000|2021-03-26 10:31:30|478.98|474.98|478.85|474.85|479.03|475.03|478.85|474.85|6
1616754700000|2021-03-26 10:31:40|478.84|474.84|478.84|474.84|478.86|474.86|478.83|474.83|5
1616754710000|2021-03-26 10:31:50|478.85|474.85|478.84|474.84|478.85|474.85|478.84|474.84|2
1616754720000|2021-03-26 10:32:00|478.85|474.85|478.85|474.85|478.87|474.87|478.85|474.85|4
1616754730000|2021-03-26 10:32:10|478.86|474.86|478.91|474.91|478.91|474.91|478.86|474.86|14
1616754740000|2021-03-26 10:32:20|478.89|474.89|478.9|474.9|478.9|474.9|478.88|474.88|6
1616754750000|2021-03-26 10:32:30|478.91|474.91|478.86|474.86|478.91|474.91|478.82|474.82|14
1616754760000|2021-03-26 10:32:40|478.87|474.87|478.86|474.86|478.88|474.88|478.85|474.85|13
1616754770000|2021-03-26 10:32:50|478.87|474.87|478.83|474.83|478.87|474.87|478.79|474.79|9
1616754780000|2021-03-26 10:33:00|478.86|474.86|478.97|474.97|478.97|474.97|478.85|474.85|14
1616754790000|2021-03-26 10:33:10|478.98|474.98|479.02|475.02|479.02|475.02|478.98|474.98|13
1616754800000|2021-03-26 10:33:20|479|475|479.02|475.02|479.03|475.03|479|475|14
1616754810000|2021-03-26 10:33:30|479.01|475.01|478.99|474.99|479.01|475.01|478.99|474.99|4
1616754820000|2021-03-26 10:33:40|479.01|475.01|478.93|474.93|479.03|475.03|478.93|474.93|17
1616754830000|2021-03-26 10:33:50|478.92|474.92|478.9|474.9|478.93|474.93|478.89|474.89|11
1616754840000|2021-03-26 10:34:00|478.88|474.88|478.9|474.9|478.9|474.9|478.88|474.88|2
1616754850000|2021-03-26 10:34:10|478.89|474.89|478.74|474.74|478.93|474.93|478.74|474.74|8
1616754860000|2021-03-26 10:34:20|478.73|474.73|478.58|474.58|478.73|474.73|478.43|474.43|24
1616754870000|2021-03-26 10:34:30|478.45|474.45|478.35|474.35|478.45|474.45|478.35|474.35|24
1616754880000|2021-03-26 10:34:40|478.36|474.36|478.17|474.17|478.36|474.36|478.14|474.14|22
1616754890000|2021-03-26 10:34:50|478.21|474.21|478.14|474.14|478.21|474.21|478.09|474.09|30
1616754900000|2021-03-26 10:35:00|478.13|474.13|478.29|474.29|478.3|474.3|478.13|474.13|27
1616754910000|2021-03-26 10:35:10|478.3|474.3|478.32|474.32|478.4|474.4|478.28|474.28|17
1616754920000|2021-03-26 10:35:20|478.33|474.33|478.23|474.23|478.35|474.35|478.21|474.21|12
1616754930000|2021-03-26 10:35:30|478.21|474.21|478.31|474.31|478.31|474.31|478.12|474.12|28
1616754940000|2021-03-26 10:35:40|478.3|474.3|478.36|474.36|478.36|474.36|478.2|474.2|22
1616754950000|2021-03-26 10:35:50|478.37|474.37|478.45|474.45|478.45|474.45|478.37|474.37|12
1616754960000|2021-03-26 10:36:00|478.48|474.48|478.72|474.72|478.74|474.74|478.48|474.48|18
1616754970000|2021-03-26 10:36:10|478.73|474.73|478.73|474.73|478.73|474.73|478.72|474.72|5
1616754980000|2021-03-26 10:36:20|478.72|474.72|479.11|475.11|479.11|475.11|478.72|474.72|22
1616754990000|2021-03-26 10:36:30|479.09|475.09|479.05|475.05|479.09|475.09|478.99|474.99|13
1616755000000|2021-03-26 10:36:40|479.06|475.06|479.1|475.1|479.2|475.2|479.06|475.06|22
1616755010000|2021-03-26 10:36:50|479.11|475.11|479.17|475.17|479.28|475.28|479.1|475.1|20
1616755020000|2021-03-26 10:37:00|479.16|475.16|479.15|475.15|479.2|475.2|479.15|475.15|19
1616755030000|2021-03-26 10:37:10|479.16|475.16|479.09|475.09|479.16|475.16|479.06|475.06|13
1616755040000|2021-03-26 10:37:20|479.08|475.08|478.88|474.88|479.08|475.08|478.87|474.87|13
1616755050000|2021-03-26 10:37:30|478.89|474.89|478.9|474.9|478.93|474.93|478.84|474.84|15
1616755060000|2021-03-26 10:37:40|478.91|474.91|478.78|474.78|478.91|474.91|478.78|474.78|20
1616755070000|2021-03-26 10:37:50|478.79|474.79|478.72|474.72|478.79|474.79|478.71|474.71|21
1616755080000|2021-03-26 10:38:00|478.73|474.73|478.94|474.94|478.96|474.96|478.72|474.72|15
1616755090000|2021-03-26 10:38:10|478.96|474.96|478.47|474.47|478.96|474.96|478.46|474.46|26
1616755100000|2021-03-26 10:38:20|478.51|474.51|478.16|474.16|478.52|474.52|478.11|474.11|32
1616755110000|2021-03-26 10:38:30|478.15|474.15|477.98|473.98|478.16|474.16|477.98|473.98|15
1616755120000|2021-03-26 10:38:40|477.97|473.97|477.98|473.98|478|474|477.97|473.97|7
1616755130000|2021-03-26 10:38:50|477.99|473.99|477.97|473.97|477.99|473.99|477.96|473.96|5
1616755140000|2021-03-26 10:39:00|477.99|473.99|478.28|474.28|478.28|474.28|477.99|473.99|21
1616755150000|2021-03-26 10:39:10|478.3|474.3|478.31|474.31|478.33|474.33|478.29|474.29|14
1616755160000|2021-03-26 10:39:20|478.3|474.3|478.36|474.36|478.4|474.4|478.3|474.3|15
1616755170000|2021-03-26 10:39:30|478.37|474.37|478.34|474.34|478.37|474.37|478.34|474.34|18
1616755180000|2021-03-26 10:39:40|478.35|474.35|478.35|474.35|478.42|474.42|478.33|474.33|9
1616755190000|2021-03-26 10:39:50|478.33|474.33|478.2|474.2|478.33|474.33|478.16|474.16|18
1616755200000|2021-03-26 10:40:00|478.21|474.21|478.05|474.05|478.21|474.21|478.04|474.04|18
1616755210000|2021-03-26 10:40:10|478.07|474.07|478.67|474.67|478.67|474.67|478.07|474.07|25
1616755220000|2021-03-26 10:40:20|478.68|474.68|478.47|474.47|478.68|474.68|478.44|474.44|26
1616755230000|2021-03-26 10:40:30|478.46|474.46|478.45|474.45|478.53|474.53|478.45|474.45|26
1616755240000|2021-03-26 10:40:40|478.46|474.46|478.35|474.35|478.46|474.46|478.33|474.33|19
1616755250000|2021-03-26 10:40:50|478.34|474.34|478.3|474.3|478.42|474.42|478.3|474.3|15
1616755260000|2021-03-26 10:41:00|478.29|474.29|478.36|474.36|478.36|474.36|478.29|474.29|20
1616755270000|2021-03-26 10:41:10|478.35|474.35|478.53|474.53|478.62|474.62|478.35|474.35|16
1616755280000|2021-03-26 10:41:20|478.54|474.54|478.77|474.77|478.81|474.81|478.54|474.54|27
1616755290000|2021-03-26 10:41:30|478.68|474.68|478.57|474.57|478.73|474.73|478.48|474.48|33
1616755300000|2021-03-26 10:41:40|478.59|474.59|478.58|474.58|478.61|474.61|478.52|474.52|18
1616755310000|2021-03-26 10:41:50|478.56|474.56|478.48|474.48|478.58|474.58|478.41|474.41|25
1616755320000|2021-03-26 10:42:00|478.47|474.47|478.43|474.43|478.48|474.48|478.4|474.4|18
1616755330000|2021-03-26 10:42:10|478.44|474.44|478.41|474.41|478.53|474.53|478.41|474.41|17
1616755340000|2021-03-26 10:42:20|478.43|474.43|478.32|474.32|478.44|474.44|478.31|474.31|16
1616755350000|2021-03-26 10:42:30|478.31|474.31|478.32|474.32|478.32|474.32|478.31|474.31|14
1616755360000|2021-03-26 10:42:40|478.31|474.31|478.26|474.26|478.4|474.4|478.25|474.25|15
1616755370000|2021-03-26 10:42:50|478.23|474.23|478.47|474.47|478.49|474.49|478.2|474.2|18
1616755380000|2021-03-26 10:43:00|478.46|474.46|478.45|474.45|478.47|474.47|478.39|474.39|18
1616755390000|2021-03-26 10:43:10|478.44|474.44|478.31|474.31|478.44|474.44|478.28|474.28|23
1616755400000|2021-03-26 10:43:20|478.32|474.32|478.27|474.27|478.32|474.32|478.25|474.25|14
1616755410000|2021-03-26 10:43:30|478.25|474.25|478.19|474.19|478.26|474.26|478.17|474.17|18
1616755420000|2021-03-26 10:43:40|478.18|474.18|478.23|474.23|478.24|474.24|478.17|474.17|19
1616755430000|2021-03-26 10:43:50|478.24|474.24|478.2|474.2|478.24|474.24|478.16|474.16|12
1616755440000|2021-03-26 10:44:00|478.21|474.21|478.32|474.32|478.33|474.33|478.21|474.21|9
1616755450000|2021-03-26 10:44:10|478.35|474.35|478.29|474.29|478.35|474.35|478.29|474.29|17
1616755460000|2021-03-26 10:44:20|478.3|474.3|478.25|474.25|478.34|474.34|478.25|474.25|23
1616755470000|2021-03-26 10:44:30|478.26|474.26|478.37|474.37|478.37|474.37|478.24|474.24|19
1616755480000|2021-03-26 10:44:40|478.38|474.38|478.36|474.36|478.39|474.39|478.17|474.17|23
1616755490000|2021-03-26 10:44:50|478.34|474.34|478.55|474.55|478.55|474.55|478.33|474.33|23
1616755500000|2021-03-26 10:45:00|478.54|474.54|478.56|474.56|478.57|474.57|478.51|474.51|21
1616755510000|2021-03-26 10:45:10|478.57|474.57|478.53|474.53|478.58|474.58|478.38|474.38|26
1616755520000|2021-03-26 10:45:20|478.54|474.54|478.39|474.39|478.57|474.57|478.39|474.39|29
1616755530000|2021-03-26 10:45:30|478.38|474.38|478.49|474.49|478.52|474.52|478.38|474.38|23
1616755540000|2021-03-26 10:45:40|478.47|474.47|478.39|474.39|478.51|474.51|478.38|474.38|14
1616755550000|2021-03-26 10:45:50|478.43|474.43|478.39|474.39|478.43|474.43|478.38|474.38|6
1616755560000|2021-03-26 10:46:00|478.4|474.4|478.54|474.54|478.54|474.54|478.4|474.4|19
1616755570000|2021-03-26 10:46:10|478.55|474.55|478.49|474.49|478.64|474.64|478.49|474.49|25
1616755580000|2021-03-26 10:46:20|478.48|474.48|478.51|474.51|478.54|474.54|478.45|474.45|18
1616755590000|2021-03-26 10:46:30|478.52|474.52|478.53|474.53|478.54|474.54|478.49|474.49|17
1616755600000|2021-03-26 10:46:40|478.54|474.54|478.49|474.49|478.61|474.61|478.49|474.49|27
1616755610000|2021-03-26 10:46:50|478.48|474.48|478.42|474.42|478.48|474.48|478.39|474.39|15
1616755620000|2021-03-26 10:47:00|478.41|474.41|478.4|474.4|478.43|474.43|478.4|474.4|10
1616755630000|2021-03-26 10:47:10|478.41|474.41|478.29|474.29|478.44|474.44|478.23|474.23|23
1616755640000|2021-03-26 10:47:20|478.3|474.3|478.49|474.49|478.52|474.52|478.3|474.3|17
1616755650000|2021-03-26 10:47:30|478.48|474.48|478.56|474.56|478.58|474.58|478.45|474.45|24
1616755660000|2021-03-26 10:47:40|478.57|474.57|478.51|474.51|478.57|474.57|478.51|474.51|12
1616755670000|2021-03-26 10:47:50|478.47|474.47|478.25|474.25|478.47|474.47|478.24|474.24|11
1616755680000|2021-03-26 10:48:00|478.2|474.2|478.27|474.27|478.32|474.32|478.2|474.2|22
1616755690000|2021-03-26 10:48:10|478.31|474.31|478.21|474.21|478.31|474.31|478.19|474.19|17
1616755700000|2021-03-26 10:48:20|478.22|474.22|478.23|474.23|478.26|474.26|478.19|474.19|13
1616755710000|2021-03-26 10:48:30|478.24|474.24|478.23|474.23|478.24|474.24|478.21|474.21|6
1616755720000|2021-03-26 10:48:40|478.21|474.21|478.28|474.28|478.36|474.36|478.21|474.21|22
1616755730000|2021-03-26 10:48:50|478.27|474.27|478.3|474.3|478.31|474.31|478.26|474.26|22
1616755740000|2021-03-26 10:49:00|478.31|474.31|478.27|474.27|478.33|474.33|478.21|474.21|20
1616755750000|2021-03-26 10:49:10|478.29|474.29|478.44|474.44|478.44|474.44|478.29|474.29|20
1616755760000|2021-03-26 10:49:20|478.43|474.43|478.41|474.41|478.45|474.45|478.39|474.39|15
1616755770000|2021-03-26 10:49:30|478.42|474.42|478.47|474.47|478.47|474.47|478.39|474.39|19
1616755780000|2021-03-26 10:49:40|478.46|474.46|478.43|474.43|478.51|474.51|478.43|474.43|14
1616755790000|2021-03-26 10:49:50|478.47|474.47|478.43|474.43|478.47|474.47|478.43|474.43|9
1616755800000|2021-03-26 10:50:00|478.44|474.44|478.4|474.4|478.47|474.47|478.39|474.39|12
1616755810000|2021-03-26 10:50:10|478.41|474.41|478.41|474.41|478.42|474.42|478.41|474.41|3
1616755820000|2021-03-26 10:50:20|478.42|474.42|478.43|474.43|478.47|474.47|478.42|474.42|4
1616755830000|2021-03-26 10:50:30|478.41|474.41|478.41|474.41|478.41|474.41|478.41|474.41|1
1616755840000|2021-03-26 10:50:40|478.43|474.43|478.34|474.34|478.43|474.43|478.33|474.33|6
1616755850000|2021-03-26 10:50:50|478.36|474.36|478.34|474.34|478.36|474.36|478.34|474.34|4
1616755860000|2021-03-26 10:51:00|478.35|474.35|478.38|474.38|478.39|474.39|478.32|474.32|11
1616755870000|2021-03-26 10:51:10|478.39|474.39|478.45|474.45|478.49|474.49|478.37|474.37|11
1616755880000|2021-03-26 10:51:20|478.42|474.42|478.41|474.41|478.45|474.45|478.41|474.41|12
1616755890000|2021-03-26 10:51:30|478.42|474.42|478.49|474.49|478.49|474.49|478.41|474.41|13
1616755900000|2021-03-26 10:51:40|478.51|474.51|478.54|474.54|478.54|474.54|478.51|474.51|12
1616755910000|2021-03-26 10:51:50|478.53|474.53|478.41|474.41|478.57|474.57|478.41|474.41|13
1616755920000|2021-03-26 10:52:00|478.44|474.44|478.58|474.58|478.59|474.59|478.41|474.41|22
1616755930000|2021-03-26 10:52:10|478.57|474.57|478.61|474.61|478.62|474.62|478.54|474.54|14
1616755940000|2021-03-26 10:52:20|478.6|474.6|478.48|474.48|478.61|474.61|478.44|474.44|21
1616755950000|2021-03-26 10:52:30|478.46|474.46|478.43|474.43|478.48|474.48|478.43|474.43|8
1616755960000|2021-03-26 10:52:40|478.42|474.42|478.33|474.33|478.42|474.42|478.17|474.17|27
1616755970000|2021-03-26 10:52:50|478.28|474.28|478.25|474.25|478.33|474.33|478.21|474.21|28
1616755980000|2021-03-26 10:53:00|478.26|474.26|478.21|474.21|478.26|474.26|478.21|474.21|14
1616755990000|2021-03-26 10:53:10|478.25|474.25|478.27|474.27|478.27|474.27|478.24|474.24|17
1616756000000|2021-03-26 10:53:20|478.26|474.26|478.27|474.27|478.3|474.3|478.24|474.24|19
1616756010000|2021-03-26 10:53:30|478.26|474.26|478.15|474.15|478.26|474.26|478.11|474.11|28
1616756020000|2021-03-26 10:53:40|478.14|474.14|478.25|474.25|478.25|474.25|478.14|474.14|8
1616756030000|2021-03-26 10:53:50|478.24|474.24|478.15|474.15|478.27|474.27|478.15|474.15|14
1616756040000|2021-03-26 10:54:00|478.17|474.17|478.72|474.72|478.73|474.73|478.17|474.17|29
1616756050000|2021-03-26 10:54:10|478.73|474.73|478.76|474.76|478.77|474.77|478.54|474.54|16
1616756060000|2021-03-26 10:54:20|478.75|474.75|478.66|474.66|478.76|474.76|478.42|474.42|23
1616756070000|2021-03-26 10:54:30|478.68|474.68|478.46|474.46|478.76|474.76|478.42|474.42|23
1616756080000|2021-03-26 10:54:40|478.41|474.41|478.52|474.52|478.63|474.63|478.41|474.41|21
1616756090000|2021-03-26 10:54:50|478.53|474.53|478.72|474.72|478.72|474.72|478.43|474.43|19
1616756100000|2021-03-26 10:55:00|478.74|474.74|478.63|474.63|478.74|474.74|478.62|474.62|23
1616756110000|2021-03-26 10:55:10|478.64|474.64|478.83|474.83|478.84|474.84|478.61|474.61|17
1616756120000|2021-03-26 10:55:20|478.87|474.87|479.04|475.04|479.04|475.04|478.82|474.82|14
1616756130000|2021-03-26 10:55:30|479.03|475.03|479.03|475.03|479.04|475.04|479.03|475.03|5
1616756140000|2021-03-26 10:55:40|479.01|475.01|479.06|475.06|479.06|475.06|479.01|475.01|6
1616756150000|2021-03-26 10:55:50|479.08|475.08|479.11|475.11|479.2|475.2|479.08|475.08|10
1616756160000|2021-03-26 10:56:00|479.12|475.12|479.2|475.2|479.2|475.2|479.09|475.09|19
1616756170000|2021-03-26 10:56:10|479.19|475.19|479.25|475.25|479.27|475.27|479.19|475.19|9
1616756180000|2021-03-26 10:56:20|479.24|475.24|479.3|475.3|479.32|475.32|479.24|475.24|8
1616756190000|2021-03-26 10:56:30|479.27|475.27|479.29|475.29|479.3|475.3|479.23|475.23|14
1616756200000|2021-03-26 10:56:40|479.27|475.27|479.29|475.29|479.29|475.29|479.24|475.24|11
1616756210000|2021-03-26 10:56:50|479.3|475.3|479.28|475.28|479.3|475.3|479.28|475.28|4
1616756220000|2021-03-26 10:57:00|479.25|475.25|479.64|475.64|479.7|475.7|479.25|475.25|21
1616756230000|2021-03-26 10:57:10|479.69|475.69|479.69|475.69|479.71|475.71|479.62|475.62|16
1616756240000|2021-03-26 10:57:20|479.81|475.81|479.69|475.69|479.81|475.81|479.63|475.63|19
1616756250000|2021-03-26 10:57:30|479.68|475.68|479.65|475.65|479.71|475.71|479.65|475.65|13
1616756260000|2021-03-26 10:57:40|479.71|475.71|479.78|475.78|479.78|475.78|479.65|475.65|12
1616756270000|2021-03-26 10:57:50|479.77|475.77|479.7|475.7|479.78|475.78|479.7|475.7|24
1616756280000|2021-03-26 10:58:00|479.72|475.72|479.78|475.78|479.78|475.78|479.72|475.72|12
1616756290000|2021-03-26 10:58:10|479.82|475.82|480.15|476.15|480.15|476.15|479.77|475.77|19
1616756300000|2021-03-26 10:58:20|480.27|476.27|480.33|476.33|480.36|476.36|480.27|476.27|8
1616756310000|2021-03-26 10:58:30|480.32|476.32|480.41|476.41|480.41|476.41|480.27|476.27|15
1616756320000|2021-03-26 10:58:40|480.36|476.36|480.41|476.41|480.41|476.41|480.36|476.36|4
1616756330000|2021-03-26 10:58:50|480.4|476.4|480.36|476.36|480.41|476.41|480.35|476.35|7
1616756340000|2021-03-26 10:59:00|480.37|476.37|480.38|476.38|480.38|476.38|480.35|476.35|16
1616756350000|2021-03-26 10:59:10|480.39|476.39|480.39|476.39|480.39|476.39|480.38|476.38|5
1616756360000|2021-03-26 10:59:20|480.4|476.4|480.44|476.44|480.44|476.44|480.39|476.39|7
1616756370000|2021-03-26 10:59:30|480.32|476.32|480.29|476.29|480.35|476.35|480.21|476.21|16
1616756380000|2021-03-26 10:59:40|480.3|476.3|480.27|476.27|480.32|476.32|480.26|476.26|26
1616756390000|2021-03-26 10:59:50|480.29|476.29|480.31|476.31|480.36|476.36|480.28|476.28|20
1616756400000|2021-03-26 11:00:00|480.33|476.33|480.49|476.49|480.49|476.49|480.27|476.27|25
1616756410000|2021-03-26 11:00:10|480.5|476.5|480.32|476.32|480.5|476.5|480.32|476.32|21
1616756420000|2021-03-26 11:00:20|480.31|476.31|480.15|476.15|480.32|476.32|480.1|476.1|25
1616756430000|2021-03-26 11:00:30|480.14|476.14|480.24|476.24|480.31|476.31|480.09|476.09|27
1616756440000|2021-03-26 11:00:40|480.23|476.23|480.27|476.27|480.28|476.28|480.23|476.23|16
1616756450000|2021-03-26 11:00:50|480.24|476.24|480.23|476.23|480.28|476.28|480.22|476.22|19
1616756460000|2021-03-26 11:01:00|480.24|476.24|480.33|476.33|480.34|476.34|480.24|476.24|17
1616756470000|2021-03-26 11:01:10|480.32|476.32|480.36|476.36|480.4|476.4|480.3|476.3|26
1616756480000|2021-03-26 11:01:20|480.35|476.35|480.49|476.49|480.52|476.52|480.35|476.35|22
1616756490000|2021-03-26 11:01:30|480.48|476.48|480.38|476.38|480.48|476.48|480.33|476.33|12
1616756500000|2021-03-26 11:01:40|480.39|476.39|480.37|476.37|480.39|476.39|480.34|476.34|10
1616756510000|2021-03-26 11:01:50|480.38|476.38|480.25|476.25|480.43|476.43|480.24|476.24|21
1616756520000|2021-03-26 11:02:00|480.24|476.24|480.25|476.25|480.25|476.25|480.23|476.23|5
1616756530000|2021-03-26 11:02:10|480.26|476.26|480.23|476.23|480.26|476.26|480.22|476.22|9
1616756540000|2021-03-26 11:02:20|480.24|476.24|480.14|476.14|480.24|476.24|480.14|476.14|14
1616756550000|2021-03-26 11:02:30|480.15|476.15|479.85|475.85|480.16|476.16|479.82|475.82|20
1616756560000|2021-03-26 11:02:40|479.82|475.82|479.83|475.83|479.85|475.85|479.82|475.82|10
1616756570000|2021-03-26 11:02:50|479.82|475.82|479.7|475.7|479.82|475.82|479.66|475.66|22
1616756580000|2021-03-26 11:03:00|479.68|475.68|479.81|475.81|479.84|475.84|479.68|475.68|21
1616756590000|2021-03-26 11:03:10|479.82|475.82|479.83|475.83|479.84|475.84|479.81|475.81|13
1616756600000|2021-03-26 11:03:20|479.82|475.82|479.8|475.8|479.84|475.84|479.8|475.8|15
1616756610000|2021-03-26 11:03:30|479.79|475.79|479.83|475.83|479.85|475.85|479.79|475.79|18
1616756620000|2021-03-26 11:03:40|479.82|475.82|479.78|475.78|479.83|475.83|479.78|475.78|14
1616756630000|2021-03-26 11:03:50|479.79|475.79|479.79|475.79|479.81|475.81|479.77|475.77|13
1616756640000|2021-03-26 11:04:00|479.81|475.81|479.71|475.71|479.81|475.81|479.68|475.68|19
1616756650000|2021-03-26 11:04:10|479.69|475.69|479.68|475.68|479.77|475.77|479.64|475.64|30
1616756660000|2021-03-26 11:04:20|479.71|475.71|479.67|475.67|479.71|475.71|479.67|475.67|20
1616756670000|2021-03-26 11:04:30|479.69|475.69|479.57|475.57|479.69|475.69|479.57|475.57|14
1616756680000|2021-03-26 11:04:40|479.56|475.56|479.58|475.58|479.6|475.6|479.56|475.56|11
1616756690000|2021-03-26 11:04:50|479.59|475.59|479.62|475.62|479.63|475.63|479.58|475.58|20
1616756700000|2021-03-26 11:05:00|479.61|475.61|479.6|475.6|479.64|475.64|479.57|475.57|15
1616756710000|2021-03-26 11:05:10|479.54|475.54|479.52|475.52|479.56|475.56|479.52|475.52|7
1616756720000|2021-03-26 11:05:20|479.54|475.54|479.49|475.49|479.56|475.56|479.49|475.49|18
1616756730000|2021-03-26 11:05:30|479.52|475.52|479.44|475.44|479.54|475.54|479.44|475.44|19
1616756740000|2021-03-26 11:05:40|479.45|475.45|479.48|475.48|479.49|475.49|479.42|475.42|23
1616756750000|2021-03-26 11:05:50|479.43|475.43|479.52|475.52|479.52|475.52|479.41|475.41|22
1616756760000|2021-03-26 11:06:00|479.49|475.49|479.51|475.51|479.53|475.53|479.49|475.49|16
1616756770000|2021-03-26 11:06:10|479.5|475.5|479.42|475.42|479.52|475.52|479.4|475.4|14
1616756780000|2021-03-26 11:06:20|479.41|475.41|479.41|475.41|479.44|475.44|479.39|475.39|16
1616756790000|2021-03-26 11:06:30|479.39|475.39|479.39|475.39|479.41|475.41|479.39|475.39|7
1616756800000|2021-03-26 11:06:40|479.4|475.4|479.43|475.43|479.43|475.43|479.38|475.38|13
1616756810000|2021-03-26 11:06:50|479.42|475.42|479.43|475.43|479.43|475.43|479.42|475.42|12
1616756820000|2021-03-26 11:07:00|479.42|475.42|479.62|475.62|479.69|475.69|479.42|475.42|25
1616756830000|2021-03-26 11:07:10|479.64|475.64|479.63|475.63|479.67|475.67|479.62|475.62|8
1616756840000|2021-03-26 11:07:20|479.66|475.66|479.6|475.6|479.66|475.66|479.59|475.59|12
1616756850000|2021-03-26 11:07:30|479.65|475.65|479.6|475.6|479.66|475.66|479.59|475.59|17
1616756860000|2021-03-26 11:07:40|479.58|475.58|479.59|475.59|479.62|475.62|479.58|475.58|18
1616756870000|2021-03-26 11:07:50|479.6|475.6|479.64|475.64|479.66|475.66|479.57|475.57|19
1616756880000|2021-03-26 11:08:00|479.65|475.65|479.68|475.68|479.72|475.72|479.64|475.64|20
1616756890000|2021-03-26 11:08:10|479.67|475.67|479.6|475.6|479.68|475.68|479.59|475.59|20
1616756900000|2021-03-26 11:08:20|479.61|475.61|479.59|475.59|479.62|475.62|479.56|475.56|14
1616756910000|2021-03-26 11:08:30|479.6|475.6|479.65|475.65|479.65|475.65|479.59|475.59|10
1616756920000|2021-03-26 11:08:40|479.64|475.64|479.67|475.67|479.7|475.7|479.61|475.61|21
1616756930000|2021-03-26 11:08:50|479.66|475.66|479.63|475.63|479.67|475.67|479.63|475.63|13
1616756940000|2021-03-26 11:09:00|479.64|475.64|479.62|475.62|479.69|475.69|479.62|475.62|18
1616756950000|2021-03-26 11:09:10|479.63|475.63|479.6|475.6|479.63|475.63|479.6|475.6|8
1616756960000|2021-03-26 11:09:20|479.58|475.58|479.33|475.33|479.58|475.58|479.28|475.28|22
1616756970000|2021-03-26 11:09:30|479.34|475.34|479.34|475.34|479.36|475.36|479.34|475.34|9
1616756980000|2021-03-26 11:09:40|479.35|475.35|479.35|475.35|479.35|475.35|479.34|475.34|3
1616756990000|2021-03-26 11:09:50|479.3|475.3|479.35|475.35|479.35|475.35|479.3|475.3|6
1616757000000|2021-03-26 11:10:00|479.36|475.36|479.46|475.46|479.46|475.46|479.34|475.34|12
1616757010000|2021-03-26 11:10:10|479.45|475.45|479.44|475.44|479.45|475.45|479.43|475.43|6
1616757020000|2021-03-26 11:10:20|479.43|475.43|479.36|475.36|479.45|475.45|479.32|475.32|13
1616757030000|2021-03-26 11:10:30|479.35|475.35|479.32|475.32|479.36|475.36|479.32|475.32|15
1616757040000|2021-03-26 11:10:40|479.33|475.33|479.33|475.33|479.35|475.35|479.32|475.32|11
1616757050000|2021-03-26 11:10:50|479.34|475.34|479.38|475.38|479.38|475.38|479.34|475.34|7
1616757060000|2021-03-26 11:11:00|479.4|475.4|479.39|475.39|479.4|475.4|479.38|475.38|10
1616757070000|2021-03-26 11:11:10|479.36|475.36|479.39|475.39|479.39|475.39|479.36|475.36|10
1616757080000|2021-03-26 11:11:20|479.38|475.38|479.43|475.43|479.44|475.44|479.38|475.38|12
1616757090000|2021-03-26 11:11:30|479.42|475.42|479.38|475.38|479.42|475.42|479.37|475.37|6
1616757100000|2021-03-26 11:11:40|479.4|475.4|479.36|475.36|479.4|475.4|479.34|475.34|12
1616757110000|2021-03-26 11:11:50|479.35|475.35|479.36|475.36|479.37|475.37|479.34|475.34|9
1616757120000|2021-03-26 11:12:00|479.37|475.37|479.41|475.41|479.41|475.41|479.34|475.34|5
1616757130000|2021-03-26 11:12:10|479.42|475.42|479.42|475.42|479.42|475.42|479.41|475.41|5
1616757140000|2021-03-26 11:12:20|479.43|475.43|479.48|475.48|479.53|475.53|479.42|475.42|17
1616757150000|2021-03-26 11:12:30|479.5|475.5|479.5|475.5|479.53|475.53|479.48|475.48|29
1616757160000|2021-03-26 11:12:40|479.44|475.44|479.48|475.48|479.48|475.48|479.44|475.44|13
1616757170000|2021-03-26 11:12:50|479.46|475.46|479.5|475.5|479.5|475.5|479.46|475.46|8
1616757180000|2021-03-26 11:13:00|479.51|475.51|479.45|475.45|479.51|475.51|479.39|475.39|16
1616757190000|2021-03-26 11:13:10|479.44|475.44|479.43|475.43|479.45|475.45|479.42|475.42|12
1616757200000|2021-03-26 11:13:20|479.42|475.42|479.47|475.47|479.49|475.49|479.42|475.42|17
1616757210000|2021-03-26 11:13:30|479.44|475.44|479.47|475.47|479.47|475.47|479.38|475.38|13
1616757220000|2021-03-26 11:13:40|479.43|475.43|479.33|475.33|479.43|475.43|479.33|475.33|23
1616757230000|2021-03-26 11:13:50|479.35|475.35|479.36|475.36|479.4|475.4|479.34|475.34|21
1616757240000|2021-03-26 11:14:00|479.4|475.4|479.43|475.43|479.48|475.48|479.4|475.4|22
1616757250000|2021-03-26 11:14:10|479.44|475.44|479.45|475.45|479.48|475.48|479.4|475.4|23
1616757260000|2021-03-26 11:14:20|479.46|475.46|479.45|475.45|479.46|475.46|479.44|475.44|12
1616757270000|2021-03-26 11:14:30|479.38|475.38|479.4|475.4|479.44|475.44|479.38|475.38|25
1616757280000|2021-03-26 11:14:40|479.38|475.38|479.45|475.45|479.47|475.47|479.38|475.38|22
1616757290000|2021-03-26 11:14:50|479.44|475.44|479.4|475.4|479.45|475.45|479.4|475.4|8
1616757300000|2021-03-26 11:15:00|479.39|475.39|479.39|475.39|479.42|475.42|479.38|475.38|17
1616757310000|2021-03-26 11:15:10|479.4|475.4|479.4|475.4|479.44|475.44|479.39|475.39|12
1616757320000|2021-03-26 11:15:20|479.41|475.41|479.47|475.47|479.48|475.48|479.4|475.4|14
1616757330000|2021-03-26 11:15:30|479.48|475.48|479.48|475.48|479.48|475.48|479.48|475.48|1
1616757340000|2021-03-26 11:15:40|479.49|475.49|479.65|475.65|479.65|475.65|479.49|475.49|16
1616757350000|2021-03-26 11:15:50|479.64|475.64|479.75|475.75|479.75|475.75|479.61|475.61|12
1616757360000|2021-03-26 11:16:00|479.77|475.77|479.71|475.71|479.78|475.78|479.71|475.71|18
1616757370000|2021-03-26 11:16:10|479.72|475.72|479.72|475.72|479.72|475.72|479.69|475.69|10
1616757380000|2021-03-26 11:16:20|479.71|475.71|479.67|475.67|479.71|475.71|479.64|475.64|11
1616757390000|2021-03-26 11:16:30|479.66|475.66|479.67|475.67|479.69|475.69|479.63|475.63|16
1616757400000|2021-03-26 11:16:40|479.65|475.65|479.55|475.55|479.65|475.65|479.53|475.53|23
1616757410000|2021-03-26 11:16:50|479.54|475.54|479.39|475.39|479.54|475.54|479.37|475.37|14
1616757420000|2021-03-26 11:17:00|479.4|475.4|479.52|475.52|479.52|475.52|479.38|475.38|21
1616757430000|2021-03-26 11:17:10|479.53|475.53|479.43|475.43|479.56|475.56|479.43|475.43|19
1616757440000|2021-03-26 11:17:20|479.44|475.44|479.36|475.36|479.45|475.45|479.33|475.33|14
1616757450000|2021-03-26 11:17:30|479.35|475.35|479.36|475.36|479.38|475.38|479.35|475.35|16
1616757460000|2021-03-26 11:17:40|479.35|475.35|479.31|475.31|479.36|475.36|479.31|475.31|11
1616757470000|2021-03-26 11:17:50|479.3|475.3|479.28|475.28|479.32|475.32|479.28|475.28|12
1616757480000|2021-03-26 11:18:00|479.3|475.3|479.41|475.41|479.44|475.44|479.27|475.27|26
1616757490000|2021-03-26 11:18:10|479.42|475.42|479.43|475.43|479.5|475.5|479.38|475.38|26
1616757500000|2021-03-26 11:18:20|479.36|475.36|479.29|475.29|479.38|475.38|479.28|475.28|18
1616757510000|2021-03-26 11:18:30|479.28|475.28|479.31|475.31|479.33|475.33|479.28|475.28|11
1616757520000|2021-03-26 11:18:40|479.3|475.3|479.32|475.32|479.32|475.32|479.3|475.3|14
1616757530000|2021-03-26 11:18:50|479.31|475.31|479.29|475.29|479.31|475.31|479.28|475.28|27
1616757540000|2021-03-26 11:19:00|479.3|475.3|479.42|475.42|479.42|475.42|479.29|475.29|20
1616757550000|2021-03-26 11:19:10|479.41|475.41|479.32|475.32|479.49|475.49|479.32|475.32|17
1616757560000|2021-03-26 11:19:20|479.33|475.33|479.25|475.25|479.33|475.33|479.22|475.22|22
1616757570000|2021-03-26 11:19:30|479.27|475.27|479.28|475.28|479.29|475.29|479.22|475.22|20
1616757580000|2021-03-26 11:19:40|479.27|475.27|479.18|475.18|479.29|475.29|479.17|475.17|22
1616757590000|2021-03-26 11:19:50|479.2|475.2|479.2|475.2|479.25|475.25|479.19|475.19|10
1616757600000|2021-03-26 11:20:00|479.21|475.21|478.84|474.84|479.21|475.21|478.84|474.84|25
1616757610000|2021-03-26 11:20:10|478.88|474.88|478.72|474.72|478.92|474.92|478.72|474.72|25
1616757620000|2021-03-26 11:20:20|478.73|474.73|478.61|474.61|478.73|474.73|478.49|474.49|27
1616757630000|2021-03-26 11:20:30|478.6|474.6|478.31|474.31|478.6|474.6|478.27|474.27|24
1616757640000|2021-03-26 11:20:40|478.27|474.27|478.08|474.08|478.29|474.29|478.08|474.08|25
1616757650000|2021-03-26 11:20:50|478.09|474.09|477.74|473.74|478.16|474.16|477.72|473.72|18
1616757660000|2021-03-26 11:21:00|477.77|473.77|477.83|473.83|477.9|473.9|477.76|473.76|21
1616757670000|2021-03-26 11:21:10|477.84|473.84|477.72|473.72|477.87|473.87|477.69|473.69|19
1616757680000|2021-03-26 11:21:20|477.71|473.71|478.06|474.06|478.06|474.06|477.71|473.71|29
1616757690000|2021-03-26 11:21:30|478.08|474.08|478.1|474.1|478.13|474.13|478.04|474.04|27
1616757700000|2021-03-26 11:21:40|478.09|474.09|478.21|474.21|478.21|474.21|478.09|474.09|16
1616757710000|2021-03-26 11:21:50|478.2|474.2|478.17|474.17|478.2|474.2|478.08|474.08|21
1616757720000|2021-03-26 11:22:00|478.16|474.16|478.27|474.27|478.28|474.28|478.16|474.16|21
1616757730000|2021-03-26 11:22:10|478.28|474.28|478.39|474.39|478.41|474.41|478.26|474.26|11
1616757740000|2021-03-26 11:22:20|478.42|474.42|478.74|474.74|478.74|474.74|478.42|474.42|15
1616757750000|2021-03-26 11:22:30|478.77|474.77|479.09|475.09|479.09|475.09|478.77|474.77|20
1616757760000|2021-03-26 11:22:40|479.08|475.08|478.88|474.88|479.11|475.11|478.85|474.85|27
1616757770000|2021-03-26 11:22:50|478.89|474.89|479.01|475.01|479.05|475.05|478.89|474.89|28
1616757780000|2021-03-26 11:23:00|479.02|475.02|478.77|474.77|479.02|475.02|478.77|474.77|20
1616757790000|2021-03-26 11:23:10|478.78|474.78|478.75|474.75|478.78|474.78|478.73|474.73|23
1616757800000|2021-03-26 11:23:20|478.74|474.74|478.37|474.37|478.74|474.74|478.25|474.25|28
1616757810000|2021-03-26 11:23:30|478.33|474.33|478.1|474.1|478.35|474.35|478.09|474.09|21
1616757820000|2021-03-26 11:23:40|478.12|474.12|477.93|473.93|478.16|474.16|477.9|473.9|24
1616757830000|2021-03-26 11:23:50|477.92|473.92|478.04|474.04|478.3|474.3|477.92|473.92|28
1616757840000|2021-03-26 11:24:00|478.02|474.02|477.77|473.77|478.02|474.02|477.75|473.75|29
1616757850000|2021-03-26 11:24:10|477.78|473.78|477.93|473.93|477.93|473.93|477.76|473.76|19
1616757860000|2021-03-26 11:24:20|477.94|473.94|478.21|474.21|478.27|474.27|477.94|473.94|25
1616757870000|2021-03-26 11:24:30|478.15|474.15|478.06|474.06|478.17|474.17|478.02|474.02|23
1616757880000|2021-03-26 11:24:40|478.05|474.05|477.99|473.99|478.06|474.06|477.95|473.95|21
1616757890000|2021-03-26 11:24:50|477.97|473.97|478|474|478.02|474.02|477.97|473.97|28
1616757900000|2021-03-26 11:25:00|477.99|473.99|478.04|474.04|478.08|474.08|477.99|473.99|23
1616757910000|2021-03-26 11:25:10|478.03|474.03|478.07|474.07|478.07|474.07|477.86|473.86|32
1616757920000|2021-03-26 11:25:20|478.05|474.05|477.98|473.98|478.06|474.06|477.87|473.87|24
1616757930000|2021-03-26 11:25:30|477.99|473.99|477.98|473.98|478.01|474.01|477.93|473.93|23
1616757940000|2021-03-26 11:25:40|477.99|473.99|477.95|473.95|478.01|474.01|477.92|473.92|25
1616757950000|2021-03-26 11:25:50|477.99|473.99|478.03|474.03|478.07|474.07|477.95|473.95|22
1616757960000|2021-03-26 11:26:00|478.01|474.01|478.24|474.24|478.25|474.25|478|474|23
1616757970000|2021-03-26 11:26:10|478.26|474.26|478.19|474.19|478.27|474.27|478.18|474.18|19
1616757980000|2021-03-26 11:26:20|478.21|474.21|478.47|474.47|478.47|474.47|478.16|474.16|23
1616757990000|2021-03-26 11:26:30|478.48|474.48|478.48|474.48|478.52|474.52|478.47|474.47|16
1616758000000|2021-03-26 11:26:40|478.47|474.47|478.6|474.6|478.63|474.63|478.36|474.36|25
1616758010000|2021-03-26 11:26:50|478.62|474.62|478.8|474.8|478.8|474.8|478.62|474.62|23
1616758020000|2021-03-26 11:27:00|478.87|474.87|478.65|474.65|478.87|474.87|478.64|474.64|22
1616758030000|2021-03-26 11:27:10|478.64|474.64|478.63|474.63|478.67|474.67|478.58|474.58|16
1616758040000|2021-03-26 11:27:20|478.62|474.62|478.51|474.51|478.64|474.64|478.51|474.51|15
1616758050000|2021-03-26 11:27:30|478.49|474.49|478.47|474.47|478.49|474.49|478.43|474.43|14
1616758060000|2021-03-26 11:27:40|478.46|474.46|478.44|474.44|478.46|474.46|478.44|474.44|11
1616758070000|2021-03-26 11:27:50|478.45|474.45|478.53|474.53|478.59|474.59|478.45|474.45|21
1616758080000|2021-03-26 11:28:00|478.46|474.46|478.46|474.46|478.49|474.49|478.46|474.46|17
1616758090000|2021-03-26 11:28:10|478.45|474.45|478.4|474.4|478.47|474.47|478.37|474.37|18
1616758100000|2021-03-26 11:28:20|478.41|474.41|478.32|474.32|478.41|474.41|478.29|474.29|15
1616758110000|2021-03-26 11:28:30|478.33|474.33|478.35|474.35|478.37|474.37|478.33|474.33|14
1616758120000|2021-03-26 11:28:40|478.36|474.36|478.35|474.35|478.36|474.36|478.34|474.34|13
1616758130000|2021-03-26 11:28:50|478.36|474.36|478.38|474.38|478.5|474.5|478.32|474.32|25
1616758140000|2021-03-26 11:29:00|478.37|474.37|478.28|474.28|478.38|474.38|478.25|474.25|17
1616758150000|2021-03-26 11:29:10|478.26|474.26|478.13|474.13|478.3|474.3|478.13|474.13|20
1616758160000|2021-03-26 11:29:20|478.14|474.14|478.09|474.09|478.14|474.14|478.09|474.09|7
1616758170000|2021-03-26 11:29:30|478.08|474.08|478.01|474.01|478.09|474.09|478.01|474.01|12
1616758180000|2021-03-26 11:29:40|477.97|473.97|477.97|473.97|478.02|474.02|477.97|473.97|6
1616758190000|2021-03-26 11:29:50|477.98|473.98|478.01|474.01|478.05|474.05|477.98|473.98|17
1616758200000|2021-03-26 11:30:00|478.03|474.03|478.02|474.02|478.03|474.03|478.01|474.01|14
1616758210000|2021-03-26 11:30:10|478.03|474.03|478.06|474.06|478.08|474.08|478.03|474.03|11
1616758220000|2021-03-26 11:30:20|478.03|474.03|477.99|473.99|478.04|474.04|477.98|473.98|21
1616758230000|2021-03-26 11:30:30|477.97|473.97|477.97|473.97|477.99|473.99|477.97|473.97|16
1616758240000|2021-03-26 11:30:40|477.99|473.99|477.42|473.42|477.99|473.99|477.42|473.42|25
1616758250000|2021-03-26 11:30:50|477.44|473.44|477.92|473.92|477.93|473.93|477.44|473.44|28
1616758260000|2021-03-26 11:31:00|477.87|473.87|478.14|474.14|478.15|474.15|477.87|473.87|20
1616758270000|2021-03-26 11:31:10|478.15|474.15|478.15|474.15|478.22|474.22|478.13|474.13|19
1616758280000|2021-03-26 11:31:20|478.17|474.17|477.99|473.99|478.17|474.17|477.99|473.99|16
1616758290000|2021-03-26 11:31:30|478|474|478|474|478.11|474.11|477.44|473.44|32
1616758300000|2021-03-26 11:31:40|477.94|473.94|478.75|474.75|478.75|474.75|477.94|473.94|29
1616758310000|2021-03-26 11:31:50|478.66|474.66|478.93|474.93|478.96|474.96|478.49|474.49|27
1616758320000|2021-03-26 11:32:00|478.95|474.95|479.48|475.48|479.56|475.56|478.95|474.95|27
1616758330000|2021-03-26 11:32:10|479.49|475.49|479.62|475.62|479.79|475.79|479.48|475.48|28
1616758340000|2021-03-26 11:32:20|479.63|475.63|479.18|475.18|479.76|475.76|479.18|475.18|24
1616758350000|2021-03-26 11:32:30|479.27|475.27|479.41|475.41|479.41|475.41|478.9|474.9|31
1616758360000|2021-03-26 11:32:40|479.45|475.45|479.41|475.41|479.6|475.6|479.3|475.3|28
1616758370000|2021-03-26 11:32:50|479.42|475.42|479.3|475.3|479.43|475.43|479.05|475.05|37
1616758380000|2021-03-26 11:33:00|479.29|475.29|479.19|475.19|479.29|475.29|479.15|475.15|32
1616758390000|2021-03-26 11:33:10|479.18|475.18|479.05|475.05|479.39|475.39|479.05|475.05|29
1616758400000|2021-03-26 11:33:20|479|475|478.56|474.56|479|475|478.54|474.54|30
1616758410000|2021-03-26 11:33:30|478.54|474.54|478.95|474.95|479.06|475.06|478.54|474.54|34
1616758420000|2021-03-26 11:33:40|479|475|479.02|475.02|479.06|475.06|478.95|474.95|19
1616758430000|2021-03-26 11:33:50|479.03|475.03|479.05|475.05|479.06|475.06|478.96|474.96|18
1616758440000|2021-03-26 11:34:00|479.04|475.04|478.87|474.87|479.06|475.06|478.86|474.86|27
1616758450000|2021-03-26 11:34:10|478.89|474.89|478.62|474.62|478.89|474.89|478.46|474.46|29
1616758460000|2021-03-26 11:34:20|478.63|474.63|478.19|474.19|478.64|474.64|478.16|474.16|33
1616758470000|2021-03-26 11:34:30|478.2|474.2|478.27|474.27|478.31|474.31|478.13|474.13|29
1616758480000|2021-03-26 11:34:40|478.25|474.25|478.12|474.12|478.27|474.27|478.08|474.08|21
1616758490000|2021-03-26 11:34:50|478.1|474.1|478.45|474.45|478.45|474.45|478.09|474.09|30
1616758500000|2021-03-26 11:35:00|478.36|474.36|478.35|474.35|478.45|474.45|478.31|474.31|25
1616758510000|2021-03-26 11:35:10|478.36|474.36|478.41|474.41|478.52|474.52|478.33|474.33|18
1616758520000|2021-03-26 11:35:20|478.42|474.42|478.81|474.81|478.82|474.82|478.42|474.42|28
1616758530000|2021-03-26 11:35:30|478.82|474.82|479.04|475.04|479.04|475.04|478.81|474.81|18
1616758540000|2021-03-26 11:35:40|479.06|475.06|479.05|475.05|479.25|475.25|479.02|475.02|23
1616758550000|2021-03-26 11:35:50|479.01|475.01|479.26|475.26|479.27|475.27|479.01|475.01|23
1616758560000|2021-03-26 11:36:00|479.28|475.28|479.19|475.19|479.3|475.3|479.16|475.16|29
1616758570000|2021-03-26 11:36:10|479.16|475.16|479|475|479.23|475.23|478.95|474.95|31
1616758580000|2021-03-26 11:36:20|479.01|475.01|478.72|474.72|479.06|475.06|478.71|474.71|28
1616758590000|2021-03-26 11:36:30|478.71|474.71|478.87|474.87|478.87|474.87|478.56|474.56|28
1616758600000|2021-03-26 11:36:40|478.88|474.88|479.35|475.35|479.37|475.37|478.88|474.88|21
1616758610000|2021-03-26 11:36:50|479.34|475.34|479.52|475.52|479.57|475.57|479.34|475.34|24
1616758620000|2021-03-26 11:37:00|479.54|475.54|479.9|475.9|479.94|475.94|479.54|475.54|31
1616758630000|2021-03-26 11:37:10|479.94|475.94|480.78|476.78|480.81|476.81|479.93|475.93|36
1616758640000|2021-03-26 11:37:20|480.79|476.79|480.83|476.83|480.84|476.84|480.65|476.65|23
1616758650000|2021-03-26 11:37:30|480.87|476.87|480.65|476.65|481.22|477.22|480.65|476.65|32
1616758660000|2021-03-26 11:37:40|480.71|476.71|481.87|477.87|481.89|477.89|480.71|476.71|22
1616758670000|2021-03-26 11:37:50|481.88|477.88|483.63|479.63|484.32|480.32|481.7|477.7|29
1616758680000|2021-03-26 11:38:00|483.65|479.65|484.43|480.43|484.47|480.47|483.56|479.56|31
1616758690000|2021-03-26 11:38:10|484.41|480.41|484.95|480.95|485.2|481.2|484.03|480.03|35
1616758700000|2021-03-26 11:38:20|484.64|480.64|485.12|481.12|485.19|481.19|484.35|480.35|40
1616758710000|2021-03-26 11:38:30|485.08|481.08|485.72|481.72|485.74|481.74|485.08|481.08|32
1616758720000|2021-03-26 11:38:40|485.83|481.83|485.94|481.94|485.97|481.97|485.54|481.54|35
1616758730000|2021-03-26 11:38:50|485.95|481.95|484.81|480.81|486.02|482.02|484.77|480.77|36
1616758740000|2021-03-26 11:39:00|484.89|480.89|485.11|481.11|485.23|481.23|484.65|480.65|33
1616758750000|2021-03-26 11:39:10|485.01|481.01|484.57|480.57|485.01|481.01|484.48|480.48|29
1616758760000|2021-03-26 11:39:20|484.56|480.56|484.14|480.14|484.64|480.64|484.14|480.14|30
1616758770000|2021-03-26 11:39:30|484.1|480.1|484.09|480.09|484.18|480.18|484.05|480.05|22
1616758780000|2021-03-26 11:39:40|484.1|480.1|483.65|479.65|484.16|480.16|483.59|479.59|31
1616758790000|2021-03-26 11:39:50|483.67|479.67|483.33|479.33|483.67|479.67|483.23|479.23|31
1616758800000|2021-03-26 11:40:00|483.36|479.36|483.12|479.12|483.38|479.38|483.09|479.09|30
1616758810000|2021-03-26 11:40:10|483.11|479.11|483.7|479.7|483.7|479.7|483.05|479.05|30
1616758820000|2021-03-26 11:40:20|483.73|479.73|484.87|480.87|484.87|480.87|483.73|479.73|29
1616758830000|2021-03-26 11:40:30|484.8|480.8|485.58|481.58|485.58|481.58|484.72|480.72|29
1616758840000|2021-03-26 11:40:40|485.6|481.6|485.87|481.87|485.87|481.87|485.45|481.45|21
1616758850000|2021-03-26 11:40:50|485.74|481.74|485.87|481.87|486.05|482.05|485.74|481.74|28
1616758860000|2021-03-26 11:41:00|486.02|482.02|486.18|482.18|486.2|482.2|485.78|481.78|34
1616758870000|2021-03-26 11:41:10|486.17|482.17|486.12|482.12|486.17|482.17|485.84|481.84|34
1616758880000|2021-03-26 11:41:20|486.03|482.03|486.23|482.23|486.25|482.25|485.95|481.95|29
1616758890000|2021-03-26 11:41:30|486.26|482.26|486.25|482.25|486.29|482.29|486.25|482.25|12
1616758900000|2021-03-26 11:41:40|486.26|482.26|486.48|482.48|486.53|482.53|486.26|482.26|31
1616758910000|2021-03-26 11:41:50|486.46|482.46|486.51|482.51|486.73|482.73|486.46|482.46|33
1616758920000|2021-03-26 11:42:00|486.54|482.54|486.53|482.53|486.66|482.66|486.25|482.25|31
1616758930000|2021-03-26 11:42:10|486.61|482.61|486.72|482.72|486.72|482.72|486.3|482.3|31
1616758940000|2021-03-26 11:42:20|486.46|482.46|486.72|482.72|486.76|482.76|486.46|482.46|25
1616758950000|2021-03-26 11:42:30|486.74|482.74|486.87|482.87|486.93|482.93|486.61|482.61|27
1616758960000|2021-03-26 11:42:40|486.89|482.89|486.81|482.81|487.05|483.05|486.5|482.5|33
1616758970000|2021-03-26 11:42:50|486.84|482.84|486.94|482.94|486.96|482.96|486.78|482.78|25
1616758980000|2021-03-26 11:43:00|486.95|482.95|487.6|483.6|487.6|483.6|486.88|482.88|25
1616758990000|2021-03-26 11:43:10|487.61|483.61|488.46|484.46|488.46|484.46|486.66|482.66|31
1616759000000|2021-03-26 11:43:20|488.48|484.48|488.31|484.31|488.55|484.55|488.31|484.31|23
1616759010000|2021-03-26 11:43:30|488.36|484.36|491.32|487.32|491.32|487.32|488.23|484.23|32
1616759020000|2021-03-26 11:43:40|491.41|487.41|490.22|486.22|491.6|487.6|490.06|486.06|36
1616759030000|2021-03-26 11:43:50|490.14|486.14|490.15|486.15|490.72|486.72|489.75|485.75|33
1616759040000|2021-03-26 11:44:00|490.22|486.22|489.82|485.82|490.24|486.24|489.68|485.68|33
1616759050000|2021-03-26 11:44:10|489.87|485.87|491.32|487.32|491.33|487.33|489.87|485.87|39
1616759060000|2021-03-26 11:44:20|491.2|487.2|491.57|487.57|491.8|487.8|490.85|486.85|34
1616759070000|2021-03-26 11:44:30|491.64|487.64|491.29|487.29|491.86|487.86|491.23|487.23|34
1616759080000|2021-03-26 11:44:40|491.35|487.35|491.45|487.45|491.78|487.78|491.35|487.35|31
1616759090000|2021-03-26 11:44:50|491.44|487.44|491.81|487.81|491.86|487.86|491.05|487.05|35
1616759100000|2021-03-26 11:45:00|491.82|487.82|493.03|489.03|493.13|489.13|491.46|487.46|32
1616759110000|2021-03-26 11:45:10|493.04|489.04|494.07|490.07|494.07|490.07|493.04|489.04|30
1616759120000|2021-03-26 11:45:20|494.08|490.08|494.52|490.52|494.65|490.65|494.08|490.08|26
1616759130000|2021-03-26 11:45:30|494.54|490.54|495.22|491.22|495.37|491.37|494.54|490.54|33
1616759140000|2021-03-26 11:45:40|495.21|491.21|495.12|491.12|495.71|491.71|494|490|40
1616759150000|2021-03-26 11:45:50|495.18|491.18|495.54|491.54|495.9|491.9|495.18|491.18|35
1616759160000|2021-03-26 11:46:00|495.55|491.55|494.54|490.54|495.66|491.66|494.32|490.32|36
1616759170000|2021-03-26 11:46:10|494.53|490.53|495.33|491.33|495.33|491.33|494.53|490.53|31
1616759180000|2021-03-26 11:46:20|495.32|491.32|494.37|490.37|495.32|491.32|494.32|490.32|36
1616759190000|2021-03-26 11:46:30|494.27|490.27|493.44|489.44|494.27|490.27|493.39|489.39|33
1616759200000|2021-03-26 11:46:40|493.47|489.47|494.97|490.97|494.97|490.97|493.47|489.47|33
1616759210000|2021-03-26 11:46:50|495|491|494.48|490.48|495.03|491.03|494.22|490.22|36
1616759220000|2021-03-26 11:47:00|494.5|490.5|494.84|490.84|494.85|490.85|494.5|490.5|35
1616759230000|2021-03-26 11:47:10|494.85|490.85|495.46|491.46|495.71|491.71|494.77|490.77|31
1616759240000|2021-03-26 11:47:20|495.44|491.44|494.36|490.36|495.44|491.44|494.36|490.36|34
1616759250000|2021-03-26 11:47:30|494.2|490.2|493.92|489.92|494.28|490.28|493.9|489.9|35
1616759260000|2021-03-26 11:47:40|493.81|489.81|493.29|489.29|493.99|489.99|493.29|489.29|32
1616759270000|2021-03-26 11:47:50|493.38|489.38|492.68|488.68|493.38|489.38|492.68|488.68|31
1616759280000|2021-03-26 11:48:00|492.54|488.54|491.37|487.37|492.55|488.55|491.37|487.37|30
1616759290000|2021-03-26 11:48:10|491.44|487.44|492.19|488.19|492.2|488.2|491.28|487.28|31
1616759300000|2021-03-26 11:48:20|492.26|488.26|492.25|488.25|492.54|488.54|492.21|488.21|26
1616759310000|2021-03-26 11:48:30|492.18|488.18|490.85|486.85|492.18|488.18|490.85|486.85|32
1616759320000|2021-03-26 11:48:40|490.81|486.81|489.64|485.64|490.83|486.83|489.64|485.64|36
1616759330000|2021-03-26 11:48:50|489.63|485.63|489.65|485.65|489.86|485.86|489.6|485.6|29
1616759340000|2021-03-26 11:49:00|489.64|485.64|490.4|486.4|490.4|486.4|489.63|485.63|29
1616759350000|2021-03-26 11:49:10|490.33|486.33|489.69|485.69|490.48|486.48|489.69|485.69|37
1616759360000|2021-03-26 11:49:20|489.68|485.68|488.99|484.99|489.68|485.68|488.98|484.98|33
1616759370000|2021-03-26 11:49:30|488.98|484.98|488.79|484.79|489.02|485.02|488.78|484.78|25
1616759380000|2021-03-26 11:49:40|488.78|484.78|488.74|484.74|488.84|484.84|488.62|484.62|28
1616759390000|2021-03-26 11:49:50|488.73|484.73|489.07|485.07|489.09|485.09|488.54|484.54|30
1616759400000|2021-03-26 11:50:00|488.97|484.97|490.24|486.24|490.24|486.24|488.97|484.97|30
1616759410000|2021-03-26 11:50:10|490.29|486.29|490.32|486.32|490.83|486.83|490.26|486.26|31
1616759420000|2021-03-26 11:50:20|490.35|486.35|489.61|485.61|490.96|486.96|489.53|485.53|35
1616759430000|2021-03-26 11:50:30|489.71|485.71|490.92|486.92|490.92|486.92|489.71|485.71|32
1616759440000|2021-03-26 11:50:40|490.9|486.9|491.23|487.23|491.37|487.37|490.9|486.9|36
1616759450000|2021-03-26 11:50:50|491.18|487.18|491.27|487.27|491.36|487.36|491.1|487.1|27
1616759460000|2021-03-26 11:51:00|491.28|487.28|490.03|486.03|491.28|487.28|489.83|485.83|38
1616759470000|2021-03-26 11:51:10|490.17|486.17|490.64|486.64|490.76|486.76|490.16|486.16|34
1616759480000|2021-03-26 11:51:20|490.63|486.63|489.65|485.65|490.85|486.85|489.64|485.64|32
1616759490000|2021-03-26 11:51:30|489.68|485.68|489.81|485.81|489.82|485.82|489.33|485.33|31
1616759500000|2021-03-26 11:51:40|489.84|485.84|489.76|485.76|490.02|486.02|489.6|485.6|33
1616759510000|2021-03-26 11:51:50|489.8|485.8|489.63|485.63|489.8|485.8|489.06|485.06|36
1616759520000|2021-03-26 11:52:00|489.44|485.44|488.29|484.29|489.6|485.6|488.24|484.24|24
1616759530000|2021-03-26 11:52:10|488.27|484.27|488.23|484.23|488.37|484.37|488.08|484.08|26
1616759540000|2021-03-26 11:52:20|488.22|484.22|488.95|484.95|489.03|485.03|488.22|484.22|32
1616759550000|2021-03-26 11:52:30|488.98|484.98|489.64|485.64|489.64|485.64|488.94|484.94|25
1616759560000|2021-03-26 11:52:40|489.71|485.71|489.74|485.74|489.86|485.86|489.6|485.6|23
1616759570000|2021-03-26 11:52:50|489.81|485.81|489.18|485.18|489.86|485.86|489.09|485.09|30
1616759580000|2021-03-26 11:53:00|489.24|485.24|489.9|485.9|489.9|485.9|489.22|485.22|34
1616759590000|2021-03-26 11:53:10|489.92|485.92|490.08|486.08|490.31|486.31|489.9|485.9|28
1616759600000|2021-03-26 11:53:20|490.15|486.15|490.14|486.14|490.24|486.24|490.01|486.01|31
1616759610000|2021-03-26 11:53:30|490.17|486.17|490.91|486.91|490.94|486.94|490.16|486.16|29
1616759620000|2021-03-26 11:53:40|490.9|486.9|491.11|487.11|491.11|487.11|490.57|486.57|30
1616759630000|2021-03-26 11:53:50|490.97|486.97|491.05|487.05|491.08|487.08|490.95|486.95|23
1616759640000|2021-03-26 11:54:00|491.49|487.49|491.28|487.28|491.5|487.5|491.02|487.02|30
1616759650000|2021-03-26 11:54:10|491.26|487.26|490.77|486.77|491.26|487.26|490.77|486.77|32
1616759660000|2021-03-26 11:54:20|490.79|486.79|490.71|486.71|490.79|486.79|490.55|486.55|27
1616759670000|2021-03-26 11:54:30|490.78|486.78|491.22|487.22|491.45|487.45|490.73|486.73|34
1616759680000|2021-03-26 11:54:40|491.3|487.3|491.3|487.3|491.3|487.3|490.91|486.91|30
1616759690000|2021-03-26 11:54:50|491.33|487.33|491.42|487.42|491.43|487.43|491.32|487.32|18
1616759700000|2021-03-26 11:55:00|491.41|487.41|491.02|487.02|491.41|487.41|490.72|486.72|34
1616759710000|2021-03-26 11:55:10|490.99|486.99|490.63|486.63|491.04|487.04|490.1|486.1|34
1616759720000|2021-03-26 11:55:20|490.22|486.22|489.59|485.59|490.54|486.54|489.57|485.57|34
1616759730000|2021-03-26 11:55:30|489.58|485.58|489.66|485.66|489.99|485.99|489.5|485.5|37
1616759740000|2021-03-26 11:55:40|489.67|485.67|490.61|486.61|490.61|486.61|489.58|485.58|35
1616759750000|2021-03-26 11:55:50|490.6|486.6|490.14|486.14|490.67|486.67|489.95|485.95|33
1616759760000|2021-03-26 11:56:00|490.23|486.23|490.03|486.03|490.31|486.31|489.92|485.92|33
1616759770000|2021-03-26 11:56:10|489.99|485.99|490.6|486.6|490.65|486.65|489.97|485.97|36
1616759780000|2021-03-26 11:56:20|490.56|486.56|490.91|486.91|490.91|486.91|490.54|486.54|28
1616759790000|2021-03-26 11:56:30|490.97|486.97|491.06|487.06|491.07|487.07|490.72|486.72|28
1616759800000|2021-03-26 11:56:40|491.11|487.11|491.53|487.53|491.61|487.61|491.1|487.1|26
1616759810000|2021-03-26 11:56:50|491.55|487.55|491.64|487.64|492|488|491.53|487.53|20
1616759820000|2021-03-26 11:57:00|491.58|487.58|492.35|488.35|492.7|488.7|491.58|487.58|20
1616759830000|2021-03-26 11:57:10|492.24|488.24|491.73|487.73|492.24|488.24|491.72|487.72|36
1616759840000|2021-03-26 11:57:20|491.65|487.65|491.72|487.72|491.91|487.91|491.28|487.28|36
1616759850000|2021-03-26 11:57:30|491.78|487.78|491.73|487.73|491.95|487.95|491.66|487.66|33
1616759860000|2021-03-26 11:57:40|491.76|487.76|491.19|487.19|491.76|487.76|491.17|487.17|29
1616759870000|2021-03-26 11:57:50|491.2|487.2|490.76|486.76|491.44|487.44|490.76|486.76|29
1616759880000|2021-03-26 11:58:00|490.81|486.81|490.56|486.56|490.99|486.99|490.55|486.55|28
1616759890000|2021-03-26 11:58:10|490.55|486.55|490.72|486.72|490.72|486.72|490.41|486.41|25
1616759900000|2021-03-26 11:58:20|490.79|486.79|491.73|487.73|491.81|487.81|490.69|486.69|37
1616759910000|2021-03-26 11:58:30|491.71|487.71|492.19|488.19|492.48|488.48|491.71|487.71|26
1616759920000|2021-03-26 11:58:40|492.18|488.18|491.14|487.14|492.19|488.19|491.02|487.02|36
1616759930000|2021-03-26 11:58:50|491.39|487.39|491.43|487.43|491.73|487.73|491.19|487.19|38
1616759940000|2021-03-26 11:59:00|491.39|487.39|490.81|486.81|491.45|487.45|490.81|486.81|33
1616759950000|2021-03-26 11:59:10|490.78|486.78|490.88|486.88|490.88|486.88|490.47|486.47|27
1616759960000|2021-03-26 11:59:20|490.92|486.92|490.53|486.53|491.15|487.15|490.48|486.48|36
1616759970000|2021-03-26 11:59:30|490.56|486.56|490.99|486.99|490.99|486.99|490.52|486.52|33
1616759980000|2021-03-26 11:59:40|490.98|486.98|491.79|487.79|491.85|487.85|490.97|486.97|31
1616759990000|2021-03-26 11:59:50|491.74|487.74|491.44|487.44|491.74|487.74|491.12|487.12|35
1616760000000|2021-03-26 12:00:00|491.5|487.5|492.38|488.38|492.38|488.38|491.48|487.48|27
1616760010000|2021-03-26 12:00:10|492.36|488.36|491.39|487.39|492.38|488.38|491.37|487.37|36
1616760020000|2021-03-26 12:00:20|491.35|487.35|489.81|485.81|491.35|487.35|489.81|485.81|33
1616760030000|2021-03-26 12:00:30|489.97|485.97|490.7|486.7|490.83|486.83|489.78|485.78|35
1616760040000|2021-03-26 12:00:40|490.89|486.89|490.16|486.16|490.95|486.95|490.16|486.16|40
1616760050000|2021-03-26 12:00:50|490.2|486.2|489.82|485.82|490.25|486.25|489.75|485.75|34
1616760060000|2021-03-26 12:01:00|489.91|485.91|489.49|485.49|489.94|485.94|489.47|485.47|22
1616760070000|2021-03-26 12:01:10|489.46|485.46|490.45|486.45|490.47|486.47|489.46|485.46|33
1616760080000|2021-03-26 12:01:20|490.41|486.41|490.55|486.55|490.88|486.88|490.35|486.35|30
1616760090000|2021-03-26 12:01:30|490.64|486.64|490.86|486.86|490.86|486.86|490.42|486.42|30
1616760100000|2021-03-26 12:01:40|490.84|486.84|490.86|486.86|490.86|486.86|490.4|486.4|36
1616760110000|2021-03-26 12:01:50|490.82|486.82|491.03|487.03|491.03|487.03|490.56|486.56|30
1616760120000|2021-03-26 12:02:00|491.1|487.1|491.72|487.72|491.83|487.83|491.06|487.06|32
1616760130000|2021-03-26 12:02:10|491.73|487.73|492.35|488.35|492.35|488.35|491.73|487.73|31
1616760140000|2021-03-26 12:02:20|492.36|488.36|492.33|488.33|492.44|488.44|492.26|488.26|22
1616760150000|2021-03-26 12:02:30|492.29|488.29|491.78|487.78|492.29|488.29|491.76|487.76|28
1616760160000|2021-03-26 12:02:40|491.77|487.77|491.74|487.74|491.81|487.81|491.43|487.43|29
1616760170000|2021-03-26 12:02:50|491.75|487.75|492.13|488.13|492.31|488.31|491.75|487.75|32
1616760180000|2021-03-26 12:03:00|492.17|488.17|492.35|488.35|492.37|488.37|492.13|488.13|32
1616760190000|2021-03-26 12:03:10|492.36|488.36|492.69|488.69|492.73|488.73|492.25|488.25|31
1616760200000|2021-03-26 12:03:20|492.67|488.67|492.82|488.82|493.3|489.3|492.67|488.67|24
1616760210000|2021-03-26 12:03:30|492.95|488.95|492.43|488.43|493.14|489.14|492.3|488.3|38
1616760220000|2021-03-26 12:03:40|492.47|488.47|492.74|488.74|492.79|488.79|492.37|488.37|36
1616760230000|2021-03-26 12:03:50|492.83|488.83|492.38|488.38|492.87|488.87|492.38|488.38|34
1616760240000|2021-03-26 12:04:00|492.39|488.39|492.27|488.27|492.59|488.59|492.22|488.22|28
1616760250000|2021-03-26 12:04:10|492.26|488.26|492.31|488.31|492.4|488.4|492.14|488.14|31
1616760260000|2021-03-26 12:04:20|492.34|488.34|492.18|488.18|492.34|488.34|492.16|488.16|24
1616760270000|2021-03-26 12:04:30|492.22|488.22|491.93|487.93|492.26|488.26|491.81|487.81|25
1616760280000|2021-03-26 12:04:40|491.91|487.91|492.2|488.2|492.26|488.26|491.9|487.9|30
1616760290000|2021-03-26 12:04:50|492.17|488.17|492.7|488.7|492.74|488.74|492.17|488.17|30
1616760300000|2021-03-26 12:05:00|492.71|488.71|492.7|488.7|493.09|489.09|492.66|488.66|30
1616760310000|2021-03-26 12:05:10|492.61|488.61|492.61|488.61|492.67|488.67|492.35|488.35|31
1616760320000|2021-03-26 12:05:20|492.62|488.62|492.51|488.51|492.81|488.81|492.47|488.47|34
1616760330000|2021-03-26 12:05:30|492.52|488.52|492.87|488.87|492.87|488.87|492.52|488.52|24
1616760340000|2021-03-26 12:05:40|492.84|488.84|492.87|488.87|492.88|488.88|492.6|488.6|29
1616760350000|2021-03-26 12:05:50|492.83|488.83|492.8|488.8|492.88|488.88|492.74|488.74|24
1616760360000|2021-03-26 12:06:00|492.82|488.82|492.44|488.44|492.86|488.86|492.44|488.44|31
1616760370000|2021-03-26 12:06:10|492.47|488.47|492.41|488.41|492.59|488.59|492.35|488.35|28
1616760380000|2021-03-26 12:06:20|492.4|488.4|491.7|487.7|492.41|488.41|491.62|487.62|29
1616760390000|2021-03-26 12:06:30|491.64|487.64|492.3|488.3|492.3|488.3|491.64|487.64|34
1616760400000|2021-03-26 12:06:40|492.32|488.32|492.45|488.45|492.56|488.56|492.15|488.15|29
1616760410000|2021-03-26 12:06:50|492.36|488.36|492.4|488.4|492.4|488.4|492.18|488.18|33
1616760420000|2021-03-26 12:07:00|492.41|488.41|492.26|488.26|492.47|488.47|492.22|488.22|28
1616760430000|2021-03-26 12:07:10|492.27|488.27|492.6|488.6|492.67|488.67|492.25|488.25|30
1616760440000|2021-03-26 12:07:20|492.62|488.62|492.84|488.84|492.88|488.88|492.55|488.55|24
1616760450000|2021-03-26 12:07:30|492.81|488.81|493.12|489.12|493.14|489.14|492.79|488.79|20
1616760460000|2021-03-26 12:07:40|493.11|489.11|493.13|489.13|493.22|489.22|493.03|489.03|25
1616760470000|2021-03-26 12:07:50|493.12|489.12|493.35|489.35|493.46|489.46|493.12|489.12|21
1616760480000|2021-03-26 12:08:00|493.37|489.37|492.94|488.94|493.53|489.53|492.94|488.94|27
1616760490000|2021-03-26 12:08:10|492.93|488.93|493.51|489.51|493.57|489.57|492.91|488.91|29
1616760500000|2021-03-26 12:08:20|493.52|489.52|493.5|489.5|493.57|489.57|493.48|489.48|18
1616760510000|2021-03-26 12:08:30|493.49|489.49|493|489|493.49|489.49|492.99|488.99|27
1616760520000|2021-03-26 12:08:40|492.99|488.99|494.32|490.32|494.61|490.61|492.96|488.96|34
1616760530000|2021-03-26 12:08:50|494.31|490.31|495.02|491.02|495.02|491.02|494.12|490.12|31
1616760540000|2021-03-26 12:09:00|495.03|491.03|495.45|491.45|495.47|491.47|495.03|491.03|28
1616760550000|2021-03-26 12:09:10|495.44|491.44|495.59|491.59|495.6|491.6|495.31|491.31|24
1616760560000|2021-03-26 12:09:20|495.74|491.74|495.55|491.55|495.82|491.82|495.54|491.54|28
1616760570000|2021-03-26 12:09:30|495.51|491.51|494.69|490.69|495.51|491.51|494.49|490.49|28
1616760580000|2021-03-26 12:09:40|494.7|490.7|494.59|490.59|494.84|490.84|494.44|490.44|35
1616760590000|2021-03-26 12:09:50|494.62|490.62|494.21|490.21|494.7|490.7|494.21|490.21|32
1616760600000|2021-03-26 12:10:00|494.22|490.22|494.73|490.73|494.77|490.77|494.22|490.22|32
1616760610000|2021-03-26 12:10:10|494.72|490.72|494.07|490.07|494.75|490.75|494.07|490.07|25
1616760620000|2021-03-26 12:10:20|493.99|489.99|494|490|494.1|490.1|493.88|489.88|28
1616760630000|2021-03-26 12:10:30|494.05|490.05|494.57|490.57|494.78|490.78|494.05|490.05|36
1616760640000|2021-03-26 12:10:40|494.49|490.49|494.47|490.47|494.63|490.63|494.29|490.29|28
1616760650000|2021-03-26 12:10:50|494.48|490.48|494.85|490.85|494.87|490.87|494.34|490.34|27
1616760660000|2021-03-26 12:11:00|494.87|490.87|495.1|491.1|495.23|491.23|494.87|490.87|25
1616760670000|2021-03-26 12:11:10|495.09|491.09|494.98|490.98|495.09|491.09|494.88|490.88|23
1616760680000|2021-03-26 12:11:20|495.02|491.02|495.59|491.59|495.66|491.66|494.91|490.91|38
1616760690000|2021-03-26 12:11:30|495.58|491.58|496.12|492.12|496.18|492.18|495.47|491.47|35
1616760700000|2021-03-26 12:11:40|496.16|492.16|496.34|492.34|496.35|492.35|496.16|492.16|28
1616760710000|2021-03-26 12:11:50|496.35|492.35|496.42|492.42|496.45|492.45|496.26|492.26|33
1616760720000|2021-03-26 12:12:00|496.4|492.4|495.89|491.89|496.4|492.4|495.81|491.81|29
1616760730000|2021-03-26 12:12:10|495.91|491.91|495.92|491.92|496.02|492.02|495.72|491.72|32
1616760740000|2021-03-26 12:12:20|496.07|492.07|496.34|492.34|496.45|492.45|495.98|491.98|31
1616760750000|2021-03-26 12:12:30|496.33|492.33|496.51|492.51|496.52|492.52|496.27|492.27|23
1616760760000|2021-03-26 12:12:40|496.5|492.5|496.32|492.32|496.53|492.53|496.31|492.31|19
1616760770000|2021-03-26 12:12:50|496.31|492.31|496.75|492.75|496.76|492.76|496.31|492.31|27
1616760780000|2021-03-26 12:13:00|496.65|492.65|496.64|492.64|496.65|492.65|496.42|492.42|33
1616760790000|2021-03-26 12:13:10|496.68|492.68|496.63|492.63|496.82|492.82|496.63|492.63|26
1616760800000|2021-03-26 12:13:20|496.62|492.62|496.4|492.4|496.62|492.62|496.36|492.36|25
1616760810000|2021-03-26 12:13:30|496.35|492.35|496.35|492.35|496.45|492.45|496.23|492.23|26
1616760820000|2021-03-26 12:13:40|496.29|492.29|496.42|492.42|496.42|492.42|496.28|492.28|20
1616760830000|2021-03-26 12:13:50|496.36|492.36|496.3|492.3|496.48|492.48|496.3|492.3|19
1616760840000|2021-03-26 12:14:00|496.37|492.37|496.37|492.37|496.4|492.4|496.16|492.16|12
1616760850000|2021-03-26 12:14:10|496.3|492.3|496.05|492.05|496.31|492.31|496.02|492.02|18
1616760860000|2021-03-26 12:14:20|496.06|492.06|496.56|492.56|496.62|492.62|496.06|492.06|33
1616760870000|2021-03-26 12:14:30|496.59|492.59|496.6|492.6|496.61|492.61|496.47|492.47|23
1616760880000|2021-03-26 12:14:40|496.55|492.55|496.59|492.59|496.67|492.67|496.54|492.54|24
1616760890000|2021-03-26 12:14:50|496.6|492.6|496.41|492.41|496.6|492.6|496.41|492.41|17
1616760900000|2021-03-26 12:15:00|496.4|492.4|496.28|492.28|496.4|492.4|496.28|492.28|20
1616760910000|2021-03-26 12:15:10|496.29|492.29|496.39|492.39|496.41|492.41|496.26|492.26|21
1616760920000|2021-03-26 12:15:20|496.41|492.41|496.68|492.68|496.71|492.71|496.37|492.37|22
1616760930000|2021-03-26 12:15:30|496.58|492.58|496.5|492.5|496.61|492.61|496.45|492.45|28
1616760940000|2021-03-26 12:15:40|496.54|492.54|496.27|492.27|496.54|492.54|496.27|492.27|23
1616760950000|2021-03-26 12:15:50|496.25|492.25|496.54|492.54|496.54|492.54|496.21|492.21|27
1616760960000|2021-03-26 12:16:00|496.58|492.58|497.58|493.58|497.58|493.58|496.58|492.58|25
1616760970000|2021-03-26 12:16:10|497.57|493.57|497.53|493.53|497.7|493.7|497.53|493.53|22
1616760980000|2021-03-26 12:16:20|497.62|493.62|497.34|493.34|497.71|493.71|497.14|493.14|30
1616760990000|2021-03-26 12:16:30|497.33|493.33|497.31|493.31|497.41|493.41|497.24|493.24|25
1616761000000|2021-03-26 12:16:40|497.25|493.25|496.8|492.8|497.32|493.32|496.74|492.74|21
1616761010000|2021-03-26 12:16:50|496.12|492.12|497.26|493.26|497.27|493.27|496.12|492.12|36
1616761020000|2021-03-26 12:17:00|497.21|493.21|496.97|492.97|497.21|493.21|496.9|492.9|29
1616761030000|2021-03-26 12:17:10|496.92|492.92|496.09|492.09|496.98|492.98|496.09|492.09|32
1616761040000|2021-03-26 12:17:20|496.11|492.11|495.9|491.9|496.16|492.16|495.7|491.7|32
1616761050000|2021-03-26 12:17:30|495.97|491.97|496.56|492.56|496.56|492.56|495.86|491.86|36
1616761060000|2021-03-26 12:17:40|496.54|492.54|496.49|492.49|496.73|492.73|496.38|492.38|26
1616761070000|2021-03-26 12:17:50|496.48|492.48|496.41|492.41|496.48|492.48|496.34|492.34|27
1616761080000|2021-03-26 12:18:00|496.42|492.42|496.25|492.25|496.44|492.44|496.18|492.18|26
1616761090000|2021-03-26 12:18:10|496.27|492.27|496.21|492.21|496.27|492.27|496.16|492.16|22
1616761100000|2021-03-26 12:18:20|496.18|492.18|496.04|492.04|496.18|492.18|495.76|491.76|32
1616761110000|2021-03-26 12:18:30|496.05|492.05|496.26|492.26|496.3|492.3|495.95|491.95|27
1616761120000|2021-03-26 12:18:40|496.25|492.25|496.12|492.12|496.26|492.26|495.87|491.87|31
1616761130000|2021-03-26 12:18:50|496.13|492.13|496.1|492.1|496.23|492.23|495.96|491.96|29
1616761140000|2021-03-26 12:19:00|496.09|492.09|495.94|491.94|496.09|492.09|495.84|491.84|30
1616761150000|2021-03-26 12:19:10|495.95|491.95|496.03|492.03|496.17|492.17|495.91|491.91|24
1616761160000|2021-03-26 12:19:20|496.02|492.02|495.95|491.95|496.04|492.04|495.85|491.85|23
1616761170000|2021-03-26 12:19:30|495.96|491.96|496.12|492.12|496.12|492.12|495.96|491.96|26
1616761180000|2021-03-26 12:19:40|496.09|492.09|496.03|492.03|496.1|492.1|496|492|19
1616761190000|2021-03-26 12:19:50|496|492|496.5|492.5|496.5|492.5|496|492|25
1616761200000|2021-03-26 12:20:00|496.51|492.51|496.43|492.43|496.51|492.51|496.33|492.33|22
1616761210000|2021-03-26 12:20:10|496.44|492.44|496.47|492.47|496.49|492.49|496.21|492.21|30
1616761220000|2021-03-26 12:20:20|496.44|492.44|496.18|492.18|496.44|492.44|496.09|492.09|28
1616761230000|2021-03-26 12:20:30|496.26|492.26|496.47|492.47|496.51|492.51|496.26|492.26|23
1616761240000|2021-03-26 12:20:40|496.48|492.48|496.67|492.67|496.67|492.67|496.46|492.46|23
1616761250000|2021-03-26 12:20:50|496.66|492.66|496.67|492.67|496.84|492.84|496.66|492.66|17
1616761260000|2021-03-26 12:21:00|496.69|492.69|496.63|492.63|496.69|492.69|496.57|492.57|22
1616761270000|2021-03-26 12:21:10|496.62|492.62|496.09|492.09|496.64|492.64|496.09|492.09|26
1616761280000|2021-03-26 12:21:20|496.05|492.05|496.05|492.05|496.27|492.27|495.96|491.96|32
1616761290000|2021-03-26 12:21:30|496.06|492.06|495.97|491.97|496.17|492.17|495.97|491.97|23
1616761300000|2021-03-26 12:21:40|495.99|491.99|496.14|492.14|496.15|492.15|495.94|491.94|26
1616761310000|2021-03-26 12:21:50|496.13|492.13|496.09|492.09|496.18|492.18|495.94|491.94|18
1616761320000|2021-03-26 12:22:00|496.1|492.1|495.88|491.88|496.11|492.11|495.79|491.79|29
1616761330000|2021-03-26 12:22:10|495.89|491.89|496.03|492.03|496.12|492.12|495.83|491.83|30
1616761340000|2021-03-26 12:22:20|495.99|491.99|495.69|491.69|495.99|491.99|495.69|491.69|32
1616761350000|2021-03-26 12:22:30|495.58|491.58|495.38|491.38|495.58|491.58|495.3|491.3|28
1616761360000|2021-03-26 12:22:40|495.37|491.37|495.38|491.38|495.48|491.48|495.29|491.29|27
1616761370000|2021-03-26 12:22:50|495.39|491.39|495.22|491.22|495.43|491.43|495.06|491.06|26
1616761380000|2021-03-26 12:23:00|495.24|491.24|495|491|495.24|491.24|494.98|490.98|28
1616761390000|2021-03-26 12:23:10|495.12|491.12|495.35|491.35|495.58|491.58|494.99|490.99|32
1616761400000|2021-03-26 12:23:20|495.38|491.38|495.44|491.44|495.44|491.44|495.28|491.28|21
1616761410000|2021-03-26 12:23:30|495.45|491.45|495.41|491.41|495.56|491.56|495.37|491.37|20
1616761420000|2021-03-26 12:23:40|495.4|491.4|495.41|491.41|495.41|491.41|495.38|491.38|7
1616761430000|2021-03-26 12:23:50|495.42|491.42|495.47|491.47|495.47|491.47|495.22|491.22|22
1616761440000|2021-03-26 12:24:00|495.52|491.52|495.51|491.51|495.74|491.74|495.46|491.46|20
1616761450000|2021-03-26 12:24:10|495.47|491.47|495.2|491.2|495.48|491.48|495.2|491.2|24
1616761460000|2021-03-26 12:24:20|495.27|491.27|495.13|491.13|495.27|491.27|495.1|491.1|29
1616761470000|2021-03-26 12:24:30|495.15|491.15|494.65|490.65|495.17|491.17|494.65|490.65|25
1616761480000|2021-03-26 12:24:40|494.69|490.69|494.85|490.85|494.88|490.88|494.68|490.68|31
1616761490000|2021-03-26 12:24:50|494.9|490.9|494.7|490.7|494.92|490.92|494.65|490.65|32
1616761500000|2021-03-26 12:25:00|494.67|490.67|494.3|490.3|494.79|490.79|494.29|490.29|34
1616761510000|2021-03-26 12:25:10|494.29|490.29|494.46|490.46|494.46|490.46|494.16|490.16|31
1616761520000|2021-03-26 12:25:20|494.45|490.45|494.55|490.55|494.56|490.56|494.45|490.45|18
1616761530000|2021-03-26 12:25:30|494.49|490.49|494.36|490.36|494.56|490.56|494.31|490.31|21
1616761540000|2021-03-26 12:25:40|494.35|490.35|494.08|490.08|494.35|490.35|493.97|489.97|27
1616761550000|2021-03-26 12:25:50|494.07|490.07|493.75|489.75|494.3|490.3|493.75|489.75|23
1616761560000|2021-03-26 12:26:00|493.76|489.76|493.7|489.7|493.76|489.76|493.67|489.67|19
1616761570000|2021-03-26 12:26:10|493.74|489.74|493.68|489.68|493.76|489.76|493.68|489.68|20
1616761580000|2021-03-26 12:26:20|493.61|489.61|493.51|489.51|493.87|489.87|493.39|489.39|33
1616761590000|2021-03-26 12:26:30|493.43|489.43|493.37|489.37|493.49|489.49|493.33|489.33|29
1616761600000|2021-03-26 12:26:40|493.36|489.36|493.59|489.59|493.59|489.59|493.27|489.27|24
1616761610000|2021-03-26 12:26:50|493.58|489.58|493.58|489.58|493.58|489.58|493.53|489.53|14
1616761620000|2021-03-26 12:27:00|493.63|489.63|493.8|489.8|493.89|489.89|493.63|489.63|27
1616761630000|2021-03-26 12:27:10|493.81|489.81|494.14|490.14|494.14|490.14|493.77|489.77|24
1616761640000|2021-03-26 12:27:20|494.15|490.15|494.22|490.22|494.23|490.23|494.14|490.14|22
1616761650000|2021-03-26 12:27:30|494.23|490.23|493.81|489.81|494.23|490.23|493.79|489.79|17
1616761660000|2021-03-26 12:27:40|493.8|489.8|494.06|490.06|494.06|490.06|493.73|489.73|25
1616761670000|2021-03-26 12:27:50|494.07|490.07|494.05|490.05|494.23|490.23|493.93|489.93|30
1616761680000|2021-03-26 12:28:00|493.97|489.97|493.85|489.85|494.04|490.04|493.8|489.8|22
1616761690000|2021-03-26 12:28:10|493.84|489.84|493.88|489.88|493.94|489.94|493.74|489.74|25
1616761700000|2021-03-26 12:28:20|493.83|489.83|493.93|489.93|493.93|489.93|493.67|489.67|27
1616761710000|2021-03-26 12:28:30|493.94|489.94|493.91|489.91|493.99|489.99|493.81|489.81|21
1616761720000|2021-03-26 12:28:40|493.87|489.87|493.79|489.79|493.87|489.87|493.79|489.79|10
1616761730000|2021-03-26 12:28:50|493.84|489.84|493.94|489.94|493.96|489.96|493.8|489.8|16
1616761740000|2021-03-26 12:29:00|493.95|489.95|494|490|494.01|490.01|493.94|489.94|5
1616761750000|2021-03-26 12:29:10|494.01|490.01|494.26|490.26|494.26|490.26|494|490|22
1616761760000|2021-03-26 12:29:20|494.27|490.27|494.38|490.38|494.49|490.49|494.26|490.26|22
1616761770000|2021-03-26 12:29:30|494.41|490.41|494.26|490.26|494.45|490.45|494.18|490.18|27
1616761780000|2021-03-26 12:29:40|494.25|490.25|494.16|490.16|494.27|490.27|494.09|490.09|22
1616761790000|2021-03-26 12:29:50|494.11|490.11|494.25|490.25|494.28|490.28|493.96|489.96|29
1616761800000|2021-03-26 12:30:00|494.24|490.24|494.18|490.18|494.25|490.25|494.15|490.15|17
1616761810000|2021-03-26 12:30:10|494.23|490.23|494.61|490.61|494.73|490.73|494.23|490.23|24
1616761820000|2021-03-26 12:30:20|494.6|490.6|494.71|490.71|494.71|490.71|494.48|490.48|21
1616761830000|2021-03-26 12:30:30|494.58|490.58|494.45|490.45|494.64|490.64|494.45|490.45|22
1616761840000|2021-03-26 12:30:40|494.46|490.46|494.17|490.17|494.46|490.46|494.14|490.14|29
1616761850000|2021-03-26 12:30:50|494.18|490.18|494.28|490.28|494.41|490.41|494.09|490.09|24
1616761860000|2021-03-26 12:31:00|494.21|490.21|493.85|489.85|494.25|490.25|493.85|489.85|29
1616761870000|2021-03-26 12:31:10|494|490|493.83|489.83|494.02|490.02|493.74|489.74|30
1616761880000|2021-03-26 12:31:20|493.84|489.84|493.49|489.49|493.94|489.94|493.49|489.49|33
1616761890000|2021-03-26 12:31:30|493.44|489.44|493.5|489.5|493.6|489.6|493.38|489.38|31
1616761900000|2021-03-26 12:31:40|493.48|489.48|493.48|489.48|493.51|489.51|493.39|489.39|26
1616761910000|2021-03-26 12:31:50|493.47|489.47|493.58|489.58|493.61|489.61|493.47|489.47|23
1616761920000|2021-03-26 12:32:00|493.6|489.6|493.76|489.76|493.81|489.81|493.6|489.6|32
1616761930000|2021-03-26 12:32:10|493.74|489.74|493.83|489.83|493.86|489.86|493.72|489.72|22
1616761940000|2021-03-26 12:32:20|493.82|489.82|493.54|489.54|493.82|489.82|493.54|489.54|26
1616761950000|2021-03-26 12:32:30|493.58|489.58|493.7|489.7|493.71|489.71|493.53|489.53|19
1616761960000|2021-03-26 12:32:40|493.72|489.72|493.94|489.94|493.97|489.97|493.72|489.72|19
1616761970000|2021-03-26 12:32:50|493.95|489.95|493.71|489.71|493.95|489.95|493.62|489.62|24
1616761980000|2021-03-26 12:33:00|493.72|489.72|493.72|489.72|493.77|489.77|493.64|489.64|20
1616761990000|2021-03-26 12:33:10|493.71|489.71|493.81|489.81|493.85|489.85|493.66|489.66|23
1616762000000|2021-03-26 12:33:20|493.82|489.82|493.92|489.92|494.04|490.04|493.82|489.82|23
1616762010000|2021-03-26 12:33:30|493.9|489.9|493.89|489.89|493.99|489.99|493.85|489.85|20
1616762020000|2021-03-26 12:33:40|493.86|489.86|493.71|489.71|493.9|489.9|493.71|489.71|24
1616762030000|2021-03-26 12:33:50|493.66|489.66|493.73|489.73|493.73|489.73|493.64|489.64|11
1616762040000|2021-03-26 12:34:00|493.72|489.72|493.6|489.6|493.73|489.73|493.6|489.6|15
1616762050000|2021-03-26 12:34:10|493.59|489.59|493.61|489.61|493.63|489.63|493.59|489.59|12
1616762060000|2021-03-26 12:34:20|493.62|489.62|493.64|489.64|493.64|489.64|493.62|489.62|9
1616762070000|2021-03-26 12:34:30|493.65|489.65|493.68|489.68|493.69|489.69|493.64|489.64|11
1616762080000|2021-03-26 12:34:40|493.66|489.66|493.49|489.49|493.66|489.66|493.43|489.43|21
1616762090000|2021-03-26 12:34:50|493.5|489.5|493.71|489.71|493.73|489.73|493.46|489.46|23
1616762100000|2021-03-26 12:35:00|493.73|489.73|494.07|490.07|494.07|490.07|493.72|489.72|17
1616762110000|2021-03-26 12:35:10|494.08|490.08|494.09|490.09|494.35|490.35|494.08|490.08|27
1616762120000|2021-03-26 12:35:20|494.07|490.07|494.36|490.36|494.36|490.36|494.05|490.05|23
1616762130000|2021-03-26 12:35:30|494.38|490.38|494.38|490.38|494.6|490.6|494.3|490.3|27
1616762140000|2021-03-26 12:35:40|494.4|490.4|494.43|490.43|494.51|490.51|494.39|490.39|18
1616762150000|2021-03-26 12:35:50|494.4|490.4|494.38|490.38|494.43|490.43|494.38|490.38|13
1616762160000|2021-03-26 12:36:00|494.36|490.36|494.3|490.3|494.36|490.36|494.19|490.19|21
1616762170000|2021-03-26 12:36:10|494.29|490.29|494.04|490.04|494.3|490.3|493.89|489.89|35
1616762180000|2021-03-26 12:36:20|494.01|490.01|493.95|489.95|494.06|490.06|493.93|489.93|25
1616762190000|2021-03-26 12:36:30|493.94|489.94|494.1|490.1|494.18|490.18|493.93|489.93|18
1616762200000|2021-03-26 12:36:40|494.09|490.09|493.64|489.64|494.1|490.1|493.64|489.64|29
1616762210000|2021-03-26 12:36:50|493.65|489.65|493.65|489.65|493.68|489.68|493.61|489.61|24
1616762220000|2021-03-26 12:37:00|493.64|489.64|493.83|489.83|493.85|489.85|493.62|489.62|26
1616762230000|2021-03-26 12:37:10|493.84|489.84|493.7|489.7|493.87|489.87|493.7|489.7|24
1616762240000|2021-03-26 12:37:20|493.71|489.71|493.97|489.97|493.97|489.97|493.71|489.71|15
1616762250000|2021-03-26 12:37:30|493.98|489.98|493.88|489.88|494|490|493.79|489.79|25
1616762260000|2021-03-26 12:37:40|493.92|489.92|493.6|489.6|493.92|489.92|493.6|489.6|22
1616762270000|2021-03-26 12:37:50|493.61|489.61|493.54|489.54|493.63|489.63|493.39|489.39|29
1616762280000|2021-03-26 12:38:00|493.53|489.53|493.87|489.87|493.88|489.88|493.41|489.41|30
1616762290000|2021-03-26 12:38:10|493.84|489.84|493.93|489.93|493.94|489.94|493.78|489.78|23
1616762300000|2021-03-26 12:38:20|493.92|489.92|493.78|489.78|493.98|489.98|493.78|489.78|28
1616762310000|2021-03-26 12:38:30|493.75|489.75|493.72|489.72|493.75|489.75|493.68|489.68|10
1616762320000|2021-03-26 12:38:40|493.73|489.73|493.67|489.67|493.73|489.73|493.53|489.53|24
1616762330000|2021-03-26 12:38:50|493.68|489.68|493.62|489.62|493.69|489.69|493.54|489.54|14
1616762340000|2021-03-26 12:39:00|493.63|489.63|493.54|489.54|493.63|489.63|493.52|489.52|25
1616762350000|2021-03-26 12:39:10|493.59|489.59|493.87|489.87|493.92|489.92|493.59|489.59|25
1616762360000|2021-03-26 12:39:20|493.88|489.88|493.74|489.74|493.91|489.91|493.72|489.72|24
1616762370000|2021-03-26 12:39:30|493.76|489.76|493.69|489.69|493.77|489.77|493.64|489.64|18
1616762380000|2021-03-26 12:39:40|493.7|489.7|493.73|489.73|493.74|489.74|493.68|489.68|18
1616762390000|2021-03-26 12:39:50|493.72|489.72|493.64|489.64|493.72|489.72|493.54|489.54|21
1616762400000|2021-03-26 12:40:00|493.63|489.63|493.17|489.17|493.63|489.63|493.14|489.14|30
1616762410000|2021-03-26 12:40:10|493.19|489.19|493.53|489.53|493.56|489.56|493.19|489.19|24
1616762420000|2021-03-26 12:40:20|493.52|489.52|493.53|489.53|493.57|489.57|493.48|489.48|11
1616762430000|2021-03-26 12:40:30|493.54|489.54|493.61|489.61|493.62|489.62|493.41|489.41|32
1616762440000|2021-03-26 12:40:40|493.62|489.62|493.54|489.54|493.64|489.64|493.54|489.54|13
1616762450000|2021-03-26 12:40:50|493.55|489.55|493.39|489.39|493.57|489.57|493.37|489.37|18
1616762460000|2021-03-26 12:41:00|493.4|489.4|493.55|489.55|493.55|489.55|493.33|489.33|16
1616762470000|2021-03-26 12:41:10|493.54|489.54|493.61|489.61|493.62|489.62|493.52|489.52|16
1616762480000|2021-03-26 12:41:20|493.6|489.6|493.59|489.59|493.62|489.62|493.52|489.52|18
1616762490000|2021-03-26 12:41:30|493.58|489.58|493.62|489.62|493.64|489.64|493.45|489.45|19
1616762500000|2021-03-26 12:41:40|493.63|489.63|493.43|489.43|493.63|489.63|493.42|489.42|23
1616762510000|2021-03-26 12:41:50|493.42|489.42|493.31|489.31|493.42|489.42|493.21|489.21|18
1616762520000|2021-03-26 12:42:00|493.28|489.28|493.27|489.27|493.32|489.32|493.23|489.23|18
1616762530000|2021-03-26 12:42:10|493.28|489.28|493.04|489.04|493.28|489.28|493.02|489.02|26
1616762540000|2021-03-26 12:42:20|493.03|489.03|493.04|489.04|493.05|489.05|493.03|489.03|8
1616762550000|2021-03-26 12:42:30|493.03|489.03|492.78|488.78|493.05|489.05|492.77|488.77|22
1616762560000|2021-03-26 12:42:40|492.79|488.79|492.8|488.8|492.93|488.93|492.61|488.61|25
1616762570000|2021-03-26 12:42:50|492.79|488.79|492.11|488.11|492.84|488.84|492.11|488.11|27
1616762580000|2021-03-26 12:43:00|492.12|488.12|491.93|487.93|492.2|488.2|491.93|487.93|24
1616762590000|2021-03-26 12:43:10|491.83|487.83|491.78|487.78|492.06|488.06|491.78|487.78|25
1616762600000|2021-03-26 12:43:20|491.77|487.77|491.48|487.48|491.79|487.79|491.45|487.45|26
1616762610000|2021-03-26 12:43:30|491.57|487.57|491.47|487.47|491.6|487.6|491.46|487.46|19
1616762620000|2021-03-26 12:43:40|491.46|487.46|491.52|487.52|491.52|487.52|491.43|487.43|16
1616762630000|2021-03-26 12:43:50|491.51|487.51|491.7|487.7|491.71|487.71|491.51|487.51|22
1616762640000|2021-03-26 12:44:00|491.68|487.68|491.79|487.79|491.85|487.85|491.68|487.68|18
1616762650000|2021-03-26 12:44:10|491.81|487.81|491.79|487.79|491.83|487.83|491.77|487.77|20
1616762660000|2021-03-26 12:44:20|491.78|487.78|491.75|487.75|491.84|487.84|491.72|487.72|27
1616762670000|2021-03-26 12:44:30|491.76|487.76|491.69|487.69|491.76|487.76|491.64|487.64|18
1616762680000|2021-03-26 12:44:40|491.7|487.7|491.68|487.68|491.78|487.78|491.63|487.63|18
1616762690000|2021-03-26 12:44:50|491.69|487.69|491.57|487.57|491.7|487.7|491.55|487.55|30
1616762700000|2021-03-26 12:45:00|491.59|487.59|491.53|487.53|491.67|487.67|491.51|487.51|28
1616762710000|2021-03-26 12:45:10|491.48|487.48|491.49|487.49|491.52|487.52|491.36|487.36|19
1616762720000|2021-03-26 12:45:20|491.48|487.48|491.8|487.8|491.8|487.8|491.39|487.39|28
1616762730000|2021-03-26 12:45:30|491.81|487.81|491.86|487.86|491.87|487.87|491.8|487.8|19
1616762740000|2021-03-26 12:45:40|491.87|487.87|491.53|487.53|491.88|487.88|491.53|487.53|19
1616762750000|2021-03-26 12:45:50|491.55|487.55|491.53|487.53|491.59|487.59|491.51|487.51|24
1616762760000|2021-03-26 12:46:00|491.48|487.48|491.86|487.86|491.86|487.86|491.48|487.48|25
1616762770000|2021-03-26 12:46:10|491.84|487.84|492.34|488.34|492.34|488.34|491.83|487.83|29
1616762780000|2021-03-26 12:46:20|492.37|488.37|492.24|488.24|492.51|488.51|492.24|488.24|19
1616762790000|2021-03-26 12:46:30|492.25|488.25|492.52|488.52|492.52|488.52|492.18|488.18|31
1616762800000|2021-03-26 12:46:40|492.51|488.51|492.5|488.5|492.7|488.7|492.26|488.26|27
1616762810000|2021-03-26 12:46:50|492.52|488.52|492.55|488.55|492.56|488.56|492.5|488.5|23
1616762820000|2021-03-26 12:47:00|492.54|488.54|492.63|488.63|492.63|488.63|492.54|488.54|15
1616762830000|2021-03-26 12:47:10|492.62|488.62|492.51|488.51|492.69|488.69|492.39|488.39|26
1616762840000|2021-03-26 12:47:20|492.55|488.55|492.7|488.7|492.7|488.7|492.55|488.55|24
1616762850000|2021-03-26 12:47:30|492.69|488.69|492.78|488.78|492.81|488.81|492.69|488.69|17
1616762860000|2021-03-26 12:47:40|492.76|488.76|492.7|488.7|492.76|488.76|492.65|488.65|30
1616762870000|2021-03-26 12:47:50|492.69|488.69|492.85|488.85|492.86|488.86|492.69|488.69|17
1616762880000|2021-03-26 12:48:00|492.87|488.87|492.73|488.73|492.87|488.87|492.72|488.72|23
1616762890000|2021-03-26 12:48:10|492.72|488.72|492.72|488.72|492.77|488.77|492.5|488.5|29
1616762900000|2021-03-26 12:48:20|492.73|488.73|492.77|488.77|492.84|488.84|492.72|488.72|29
1616762910000|2021-03-26 12:48:30|492.75|488.75|492.85|488.85|492.88|488.88|492.73|488.73|25
1616762920000|2021-03-26 12:48:40|492.83|488.83|492.57|488.57|492.83|488.83|492.55|488.55|21
1616762930000|2021-03-26 12:48:50|492.56|488.56|492.65|488.65|492.69|488.69|492.56|488.56|20
1616762940000|2021-03-26 12:49:00|492.64|488.64|492.61|488.61|492.65|488.65|492.42|488.42|25
1616762950000|2021-03-26 12:49:10|492.62|488.62|492.72|488.72|492.73|488.73|492.61|488.61|28
1616762960000|2021-03-26 12:49:20|492.71|488.71|492.77|488.77|492.81|488.81|492.71|488.71|18
1616762970000|2021-03-26 12:49:30|492.75|488.75|492.93|488.93|492.93|488.93|492.75|488.75|23
1616762980000|2021-03-26 12:49:40|492.94|488.94|493.05|489.05|493.05|489.05|492.94|488.94|18
1616762990000|2021-03-26 12:49:50|493.02|489.02|493.23|489.23|493.31|489.31|493.02|489.02|25
1616763000000|2021-03-26 12:50:00|493.22|489.22|493.02|489.02|493.3|489.3|493.02|489.02|26
1616763010000|2021-03-26 12:50:10|492.93|488.93|492.95|488.95|492.97|488.97|492.88|488.88|23
1616763020000|2021-03-26 12:50:20|492.97|488.97|493.02|489.02|493.04|489.04|492.94|488.94|18
1616763030000|2021-03-26 12:50:30|493.04|489.04|493.06|489.06|493.09|489.09|493|489|18
1616763040000|2021-03-26 12:50:40|493.05|489.05|493.52|489.52|493.52|489.52|493|489|23
1616763050000|2021-03-26 12:50:50|493.56|489.56|493.55|489.55|493.59|489.59|493.54|489.54|23
1616763060000|2021-03-26 12:51:00|493.56|489.56|494.06|490.06|494.11|490.11|493.55|489.55|30
1616763070000|2021-03-26 12:51:10|493.97|489.97|493.95|489.95|493.97|489.97|493.4|489.4|30
1616763080000|2021-03-26 12:51:20|493.97|489.97|493.74|489.74|494.08|490.08|493.74|489.74|14
1616763090000|2021-03-26 12:51:30|493.62|489.62|494.44|490.44|494.48|490.48|493.6|489.6|30
1616763100000|2021-03-26 12:51:40|494.45|490.45|494.03|490.03|494.45|490.45|493.94|489.94|30
1616763110000|2021-03-26 12:51:50|494.02|490.02|494.71|490.71|494.71|490.71|494|490|27
1616763120000|2021-03-26 12:52:00|494.68|490.68|494.51|490.51|494.94|490.94|494.5|490.5|30
1616763130000|2021-03-26 12:52:10|494.54|490.54|494.78|490.78|495.07|491.07|494.54|490.54|35
1616763140000|2021-03-26 12:52:20|494.75|490.75|494.62|490.62|494.89|490.89|494.62|490.62|29
1616763150000|2021-03-26 12:52:30|494.54|490.54|494.39|490.39|494.72|490.72|494.38|490.38|26
1616763160000|2021-03-26 12:52:40|494.4|490.4|494.73|490.73|494.74|490.74|494.33|490.33|25
1616763170000|2021-03-26 12:52:50|494.67|490.67|494.49|490.49|494.68|490.68|494.46|490.46|15
1616763180000|2021-03-26 12:53:00|494.52|490.52|494.77|490.77|494.77|490.77|494.52|490.52|18
1616763190000|2021-03-26 12:53:10|494.79|490.79|494.54|490.54|494.79|490.79|494.5|490.5|25
1616763200000|2021-03-26 12:53:20|494.6|490.6|494.65|490.65|494.65|490.65|494.53|490.53|25
1616763210000|2021-03-26 12:53:30|494.73|490.73|494.83|490.83|494.89|490.89|494.72|490.72|24
1616763220000|2021-03-26 12:53:40|494.86|490.86|494.88|490.88|494.92|490.92|494.83|490.83|21
1616763230000|2021-03-26 12:53:50|494.9|490.9|494.94|490.94|494.94|490.94|494.9|490.9|8
1616763240000|2021-03-26 12:54:00|494.95|490.95|494.79|490.79|494.97|490.97|494.79|490.79|18
1616763250000|2021-03-26 12:54:10|494.78|490.78|494.31|490.31|494.78|490.78|494.25|490.25|28
1616763260000|2021-03-26 12:54:20|494.32|490.32|494.28|490.28|494.32|490.32|494.25|490.25|27
1616763270000|2021-03-26 12:54:30|494.3|490.3|494.18|490.18|494.3|490.3|494.16|490.16|23
1616763280000|2021-03-26 12:54:40|494.17|490.17|494.26|490.26|494.34|490.34|494.17|490.17|24
1616763290000|2021-03-26 12:54:50|494.22|490.22|494.17|490.17|494.22|490.22|494.06|490.06|21
1616763300000|2021-03-26 12:55:00|494.23|490.23|494.65|490.65|494.68|490.68|494.23|490.23|30
1616763310000|2021-03-26 12:55:10|494.69|490.69|494.8|490.8|494.8|490.8|494.68|490.68|14
1616763320000|2021-03-26 12:55:20|494.78|490.78|494.82|490.82|494.89|490.89|494.73|490.73|17
1616763330000|2021-03-26 12:55:30|494.85|490.85|494.91|490.91|494.93|490.93|494.82|490.82|21
1616763340000|2021-03-26 12:55:40|494.92|490.92|495.45|491.45|495.45|491.45|494.91|490.91|26
1616763350000|2021-03-26 12:55:50|495.44|491.44|495.3|491.3|495.44|491.44|495.2|491.2|24
1616763360000|2021-03-26 12:56:00|495.29|491.29|495.32|491.32|495.44|491.44|495.21|491.21|25
1616763370000|2021-03-26 12:56:10|495.31|491.31|495.28|491.28|495.43|491.43|495.28|491.28|18
1616763380000|2021-03-26 12:56:20|495.25|491.25|495.13|491.13|495.3|491.3|495.11|491.11|29
1616763390000|2021-03-26 12:56:30|495.12|491.12|495.04|491.04|495.25|491.25|494.99|490.99|22
1616763400000|2021-03-26 12:56:40|495|491|494.88|490.88|495|491|494.71|490.71|25
1616763410000|2021-03-26 12:56:50|494.8|490.8|494.44|490.44|494.92|490.92|494.43|490.43|27
1616763420000|2021-03-26 12:57:00|494.4|490.4|494.91|490.91|494.95|490.95|494.36|490.36|25
1616763430000|2021-03-26 12:57:10|494.76|490.76|494.72|490.72|494.77|490.77|494.7|490.7|20
1616763440000|2021-03-26 12:57:20|494.75|490.75|494.9|490.9|495.02|491.02|494.75|490.75|20
1616763450000|2021-03-26 12:57:30|494.83|490.83|494.66|490.66|494.83|490.83|494.66|490.66|24
1616763460000|2021-03-26 12:57:40|494.65|490.65|494.76|490.76|494.77|490.77|494.63|490.63|21
1616763470000|2021-03-26 12:57:50|494.77|490.77|495.13|491.13|495.18|491.18|494.77|490.77|24
1616763480000|2021-03-26 12:58:00|495.15|491.15|495.6|491.6|495.61|491.61|495.13|491.13|25
1616763490000|2021-03-26 12:58:10|495.59|491.59|495.56|491.56|495.59|491.59|495.5|491.5|12
1616763500000|2021-03-26 12:58:20|495.55|491.55|495.28|491.28|495.55|491.55|495.07|491.07|27
1616763510000|2021-03-26 12:58:30|495.26|491.26|495.44|491.44|495.48|491.48|495.26|491.26|19
1616763520000|2021-03-26 12:58:40|495.37|491.37|495.52|491.52|495.52|491.52|495.34|491.34|21
1616763530000|2021-03-26 12:58:50|495.51|491.51|495.59|491.59|495.6|491.6|495.51|491.51|18
1616763540000|2021-03-26 12:59:00|495.63|491.63|495.55|491.55|495.63|491.63|495.55|491.55|18
1616763550000|2021-03-26 12:59:10|495.54|491.54|495.59|491.59|495.6|491.6|495.52|491.52|16
1616763560000|2021-03-26 12:59:20|495.61|491.61|495.08|491.08|495.61|491.61|495.08|491.08|15
1616763570000|2021-03-26 12:59:30|495.09|491.09|495.16|491.16|495.27|491.27|495.09|491.09|27
1616763580000|2021-03-26 12:59:40|495.15|491.15|495.18|491.18|495.2|491.2|495.15|491.15|22
1616763590000|2021-03-26 12:59:50|495.16|491.16|495.15|491.15|495.19|491.19|495.13|491.13|19
1616763600000|2021-03-26 13:00:00|495.16|491.16|495.53|491.53|495.54|491.54|495.16|491.16|21
1616763610000|2021-03-26 13:00:10|495.54|491.54|495.83|491.83|495.83|491.83|495.48|491.48|29
1616763620000|2021-03-26 13:00:20|495.82|491.82|496.75|492.75|496.75|492.75|495.82|491.82|33
1616763630000|2021-03-26 13:00:30|496.76|492.76|496.9|492.9|496.96|492.96|496.76|492.76|23
1616763640000|2021-03-26 13:00:40|496.89|492.89|496.85|492.85|496.89|492.89|496.71|492.71|29
1616763650000|2021-03-26 13:00:50|496.86|492.86|496.85|492.85|496.86|492.86|496.74|492.74|31
1616763660000|2021-03-26 13:01:00|496.89|492.89|496.73|492.73|496.92|492.92|496.68|492.68|26
1616763670000|2021-03-26 13:01:10|496.76|492.76|496.6|492.6|496.76|492.76|496.55|492.55|24
1616763680000|2021-03-26 13:01:20|496.57|492.57|496.36|492.36|496.6|492.6|496.32|492.32|22
1616763690000|2021-03-26 13:01:30|496.39|492.39|496.39|492.39|496.42|492.42|496.32|492.32|24
1616763700000|2021-03-26 13:01:40|496.38|492.38|496.49|492.49|496.49|492.49|496.37|492.37|17
1616763710000|2021-03-26 13:01:50|496.47|492.47|496.51|492.51|496.54|492.54|496.47|492.47|14
1616763720000|2021-03-26 13:02:00|496.47|492.47|496.48|492.48|496.5|492.5|496.47|492.47|12
1616763730000|2021-03-26 13:02:10|496.4|492.4|496.3|492.3|496.4|492.4|496.26|492.26|13
1616763740000|2021-03-26 13:02:20|496.31|492.31|496.26|492.26|496.31|492.31|496.23|492.23|14
1616763750000|2021-03-26 13:02:30|496.25|492.25|496.29|492.29|496.34|492.34|496.25|492.25|17
1616763760000|2021-03-26 13:02:40|496.27|492.27|496.23|492.23|496.28|492.28|496.22|492.22|6
1616763770000|2021-03-26 13:02:50|496.24|492.24|496.55|492.55|496.56|492.56|496.23|492.23|16
1616763780000|2021-03-26 13:03:00|496.57|492.57|496.59|492.59|496.59|492.59|496.56|492.56|12
1616763790000|2021-03-26 13:03:10|496.6|492.6|496.52|492.52|496.6|492.6|496.52|492.52|10
1616763800000|2021-03-26 13:03:20|496.53|492.53|496.5|492.5|496.57|492.57|496.48|492.48|20
1616763810000|2021-03-26 13:03:30|496.51|492.51|496.48|492.48|496.51|492.51|496.45|492.45|15
1616763820000|2021-03-26 13:03:40|496.42|492.42|496.35|492.35|496.43|492.43|496.35|492.35|24
1616763830000|2021-03-26 13:03:50|496.34|492.34|496.32|492.32|496.37|492.37|496.32|492.32|15
1616763840000|2021-03-26 13:04:00|496.34|492.34|496.34|492.34|496.37|492.37|496.32|492.32|8
1616763850000|2021-03-26 13:04:10|496.35|492.35|496.41|492.41|496.41|492.41|496.35|492.35|10
1616763860000|2021-03-26 13:04:20|496.4|492.4|496.35|492.35|496.45|492.45|496.35|492.35|17
1616763870000|2021-03-26 13:04:30|496.37|492.37|496.38|492.38|496.39|492.39|496.36|492.36|11
1616763880000|2021-03-26 13:04:40|496.37|492.37|496.34|492.34|496.39|492.39|496.33|492.33|12
1616763890000|2021-03-26 13:04:50|496.36|492.36|496.44|492.44|496.45|492.45|496.32|492.32|15
1616763900000|2021-03-26 13:05:00|496.43|492.43|496.39|492.39|496.43|492.43|496.38|492.38|6
1616763910000|2021-03-26 13:05:10|496.4|492.4|496.45|492.45|496.46|492.46|496.39|492.39|10
1616763920000|2021-03-26 13:05:20|496.43|492.43|496.46|492.46|496.46|492.46|496.43|492.43|9
1616763930000|2021-03-26 13:05:30|496.48|492.48|496.49|492.49|496.5|492.5|496.46|492.46|9
1616763940000|2021-03-26 13:05:40|496.5|492.5|496.42|492.42|496.51|492.51|496.41|492.41|14
1616763950000|2021-03-26 13:05:50|496.43|492.43|496.45|492.45|496.45|492.45|496.42|492.42|12
1616763960000|2021-03-26 13:06:00|496.44|492.44|496.42|492.42|496.46|492.46|496.4|492.4|18
1616763970000|2021-03-26 13:06:10|496.43|492.43|496.42|492.42|496.44|492.44|496.39|492.39|16
1616763980000|2021-03-26 13:06:20|496.43|492.43|496.37|492.37|496.43|492.43|496.32|492.32|11
1616763990000|2021-03-26 13:06:30|496.38|492.38|496.38|492.38|496.42|492.42|496.38|492.38|7
1616764000000|2021-03-26 13:06:40|496.4|492.4|496.4|492.4|496.45|492.45|496.36|492.36|16
1616764010000|2021-03-26 13:06:50|496.36|492.36|496.42|492.42|496.43|492.43|496.36|492.36|12
1616764020000|2021-03-26 13:07:00|496.43|492.43|496.44|492.44|496.46|492.46|496.41|492.41|9
1616764030000|2021-03-26 13:07:10|496.4|492.4|496.41|492.41|496.44|492.44|496.38|492.38|11
1616764040000|2021-03-26 13:07:20|496.4|492.4|496.44|492.44|496.44|492.44|496.38|492.38|16
1616764050000|2021-03-26 13:07:30|496.41|492.41|496.43|492.43|496.44|492.44|496.4|492.4|11
1616764060000|2021-03-26 13:07:40|496.41|492.41|496.35|492.35|496.43|492.43|496.35|492.35|15
1616764070000|2021-03-26 13:07:50|496.36|492.36|496.2|492.2|496.42|492.42|496.17|492.17|11
1616764080000|2021-03-26 13:08:00|496.11|492.11|496.14|492.14|496.18|492.18|496.11|492.11|18
1616764090000|2021-03-26 13:08:10|496.16|492.16|496.29|492.29|496.29|492.29|496.16|492.16|15
1616764100000|2021-03-26 13:08:20|496.3|492.3|496.28|492.28|496.3|492.3|496.25|492.25|13
1616764110000|2021-03-26 13:08:30|496.29|492.29|496.27|492.27|496.3|492.3|496.27|492.27|7
1616764120000|2021-03-26 13:08:40|496.29|492.29|496.32|492.32|496.36|492.36|496.28|492.28|15
1616764130000|2021-03-26 13:08:50|496.33|492.33|496.31|492.31|496.38|492.38|496.3|492.3|14
1616764140000|2021-03-26 13:09:00|496.32|492.32|496.24|492.24|496.32|492.32|496.16|492.16|16
1616764150000|2021-03-26 13:09:10|496.25|492.25|496.25|492.25|496.27|492.27|496.24|492.24|14
1616764160000|2021-03-26 13:09:20|496.23|492.23|496.31|492.31|496.32|492.32|496.23|492.23|10
1616764170000|2021-03-26 13:09:30|496.22|492.22|496.28|492.28|496.28|492.28|496.22|492.22|7
1616764180000|2021-03-26 13:09:40|496.29|492.29|496.32|492.32|496.32|492.32|496.28|492.28|4
1616764190000|2021-03-26 13:09:50|496.37|492.37|496.37|492.37|496.39|492.39|496.37|492.37|9
1616764200000|2021-03-26 13:10:00|496.38|492.38|496.39|492.39|496.39|492.39|496.38|492.38|4
1616764210000|2021-03-26 13:10:10|496.37|492.37|496.37|492.37|496.38|492.38|496.36|492.36|7
1616764220000|2021-03-26 13:10:20|496.36|492.36|496.33|492.33|496.36|492.36|496.33|492.33|6
1616764230000|2021-03-26 13:10:30|496.34|492.34|496.34|492.34|496.34|492.34|496.32|492.32|8
1616764240000|2021-03-26 13:10:40|496.35|492.35|496.36|492.36|496.37|492.37|496.35|492.35|5
1616764250000|2021-03-26 13:10:50|496.34|492.34|496.33|492.33|496.35|492.35|496.33|492.33|9
1616764260000|2021-03-26 13:11:00|496.35|492.35|496.32|492.32|496.35|492.35|496.32|492.32|4
1616764270000|2021-03-26 13:11:10|496.29|492.29|496.27|492.27|496.3|492.3|496.19|492.19|10
1616764280000|2021-03-26 13:11:20|496.28|492.28|496.27|492.27|496.28|492.28|496.26|492.26|4
1616764300000|2021-03-26 13:11:40|496.28|492.28|496.27|492.27|496.28|492.28|496.27|492.27|2
1616764310000|2021-03-26 13:11:50|496.26|492.26|496.26|492.26|496.28|492.28|496.25|492.25|6
1616764320000|2021-03-26 13:12:00|496.25|492.25|496.32|492.32|496.32|492.32|496.25|492.25|8
1616764330000|2021-03-26 13:12:10|496.33|492.33|496.35|492.35|496.35|492.35|496.29|492.29|9
1616764340000|2021-03-26 13:12:20|496.33|492.33|496.27|492.27|496.35|492.35|496.27|492.27|12
1616764350000|2021-03-26 13:12:30|496.26|492.26|496.2|492.2|496.26|492.26|496.15|492.15|8
1616764360000|2021-03-26 13:12:40|496.18|492.18|496.18|492.18|496.18|492.18|496.18|492.18|1
1616764370000|2021-03-26 13:12:50|496.15|492.15|496.14|492.14|496.15|492.15|496.14|492.14|2
1616764380000|2021-03-26 13:13:00|496.15|492.15|496.14|492.14|496.18|492.18|496.13|492.13|11
1616764390000|2021-03-26 13:13:10|496.15|492.15|496.24|492.24|496.27|492.27|496.15|492.15|15
1616764400000|2021-03-26 13:13:20|496.22|492.22|496.27|492.27|496.31|492.31|496.21|492.21|19
1616764410000|2021-03-26 13:13:30|496.26|492.26|496.29|492.29|496.29|492.29|496.26|492.26|8
1616764420000|2021-03-26 13:13:40|496.28|492.28|496.29|492.29|496.29|492.29|496.27|492.27|7
1616764430000|2021-03-26 13:13:50|496.28|492.28|496.24|492.24|496.28|492.28|496.21|492.21|13
1616764440000|2021-03-26 13:14:00|496.22|492.22|496.27|492.27|496.3|492.3|496.2|492.2|19
1616764450000|2021-03-26 13:14:10|496.3|492.3|496.31|492.31|496.32|492.32|496.29|492.29|17
1616764460000|2021-03-26 13:14:20|496.32|492.32|496.44|492.44|496.44|492.44|496.29|492.29|17
1616764470000|2021-03-26 13:14:30|496.43|492.43|496.43|492.43|496.44|492.44|496.4|492.4|4
1616764480000|2021-03-26 13:14:40|496.44|492.44|496.49|492.49|496.49|492.49|496.44|492.44|10
1616764490000|2021-03-26 13:14:50|496.48|492.48|496.37|492.37|496.48|492.48|496.31|492.31|15
1616764500000|2021-03-26 13:15:00|496.36|492.36|496.3|492.3|496.36|492.36|496.27|492.27|21
1616764510000|2021-03-26 13:15:10|496.26|492.26|496.28|492.28|496.32|492.32|496.24|492.24|15
1616764520000|2021-03-26 13:15:20|496.29|492.29|496.3|492.3|496.33|492.33|496.29|492.29|12
1616764530000|2021-03-26 13:15:30|496.31|492.31|496.16|492.16|496.32|492.32|496.1|492.1|22
1616764540000|2021-03-26 13:15:40|496.17|492.17|496.17|492.17|496.18|492.18|496.16|492.16|12
1616764550000|2021-03-26 13:15:50|496.16|492.16|496.14|492.14|496.18|492.18|496.12|492.12|23
1616764560000|2021-03-26 13:16:00|496.16|492.16|496.1|492.1|496.17|492.17|496.08|492.08|17
1616764570000|2021-03-26 13:16:10|496.08|492.08|496.09|492.09|496.11|492.11|496.06|492.06|22
1616764580000|2021-03-26 13:16:20|496.08|492.08|496.05|492.05|496.08|492.08|495.99|491.99|13
1616764590000|2021-03-26 13:16:30|496.02|492.02|496.05|492.05|496.08|492.08|496.02|492.02|13
1616764600000|2021-03-26 13:16:40|496.06|492.06|496.03|492.03|496.06|492.06|496.02|492.02|13
1616764610000|2021-03-26 13:16:50|496.05|492.05|496.1|492.1|496.11|492.11|496.05|492.05|17
1616764620000|2021-03-26 13:17:00|496.09|492.09|496.11|492.11|496.11|492.11|496.06|492.06|14
1616764630000|2021-03-26 13:17:10|496.1|492.1|496.11|492.11|496.21|492.21|496.08|492.08|19
1616764640000|2021-03-26 13:17:20|496.06|492.06|496.14|492.14|496.15|492.15|496.06|492.06|16
1616764650000|2021-03-26 13:17:30|496.13|492.13|496.14|492.14|496.14|492.14|496.13|492.13|6
1616764660000|2021-03-26 13:17:40|496.13|492.13|496.26|492.26|496.32|492.32|496.13|492.13|11
1616764670000|2021-03-26 13:17:50|496.27|492.27|496.28|492.28|496.29|492.29|496.27|492.27|4
1616764680000|2021-03-26 13:18:00|496.29|492.29|496.28|492.28|496.29|492.29|496.27|492.27|11
1616764690000|2021-03-26 13:18:10|496.29|492.29|496.28|492.28|496.29|492.29|496.26|492.26|5
1616764700000|2021-03-26 13:18:20|496.29|492.29|496.37|492.37|496.46|492.46|496.29|492.29|10
1616764710000|2021-03-26 13:18:30|496.45|492.45|496.42|492.42|496.45|492.45|496.35|492.35|17
1616764720000|2021-03-26 13:18:40|496.41|492.41|496.48|492.48|496.48|492.48|496.39|492.39|23
1616764730000|2021-03-26 13:18:50|496.47|492.47|496.47|492.47|496.48|492.48|496.47|492.47|17
1616764740000|2021-03-26 13:19:00|496.46|492.46|496.46|492.46|496.47|492.47|496.45|492.45|7
1616764750000|2021-03-26 13:19:10|496.43|492.43|496.45|492.45|496.46|492.46|496.38|492.38|18
1616764760000|2021-03-26 13:19:20|496.46|492.46|496.48|492.48|496.49|492.49|496.45|492.45|16
1616764770000|2021-03-26 13:19:30|496.49|492.49|496.5|492.5|496.5|492.5|496.48|492.48|3
1616764780000|2021-03-26 13:19:40|496.48|492.48|496.4|492.4|496.5|492.5|496.4|492.4|14
1616764790000|2021-03-26 13:19:50|496.41|492.41|496.44|492.44|496.45|492.45|496.4|492.4|25
1616764800000|2021-03-26 13:20:00|496.45|492.45|496.44|492.44|496.45|492.45|496.43|492.43|14
1616764810000|2021-03-26 13:20:10|496.43|492.43|496.45|492.45|496.46|492.46|496.43|492.43|14
1616764820000|2021-03-26 13:20:20|496.46|492.46|496.42|492.42|496.46|492.46|496.38|492.38|8
1616764830000|2021-03-26 13:20:30|496.41|492.41|496.41|492.41|496.41|492.41|496.37|492.37|24
1616764840000|2021-03-26 13:20:40|496.38|492.38|496.35|492.35|496.41|492.41|496.28|492.28|20
1616764850000|2021-03-26 13:20:50|496.36|492.36|496.33|492.33|496.44|492.44|496.3|492.3|17
1616764860000|2021-03-26 13:21:00|496.3|492.3|496.26|492.26|496.3|492.3|496.26|492.26|10
1616764870000|2021-03-26 13:21:10|496.29|492.29|496.12|492.12|496.3|492.3|496.08|492.08|24
1616764880000|2021-03-26 13:21:20|496.13|492.13|496.16|492.16|496.21|492.21|496.11|492.11|16
1616764890000|2021-03-26 13:21:30|496.13|492.13|496.15|492.15|496.17|492.17|496.12|492.12|21
1616764900000|2021-03-26 13:21:40|496.17|492.17|496.03|492.03|496.19|492.19|496|492|21
1616764910000|2021-03-26 13:21:50|496.11|492.11|496.13|492.13|496.15|492.15|496.05|492.05|23
1616764920000|2021-03-26 13:22:00|496.12|492.12|495.94|491.94|496.12|492.12|495.93|491.93|21
1616764930000|2021-03-26 13:22:10|495.98|491.98|495.86|491.86|496|492|495.86|491.86|20
1616764940000|2021-03-26 13:22:20|495.88|491.88|495.92|491.92|495.92|491.92|495.87|491.87|9
1616764950000|2021-03-26 13:22:30|495.93|491.93|495.89|491.89|495.95|491.95|495.87|491.87|18
1616764960000|2021-03-26 13:22:40|495.88|491.88|495.96|491.96|495.96|491.96|495.87|491.87|14
1616764970000|2021-03-26 13:22:50|495.95|491.95|495.93|491.93|495.96|491.96|495.92|491.92|9
1616764980000|2021-03-26 13:23:00|495.92|491.92|495.9|491.9|495.95|491.95|495.86|491.86|23
1616764990000|2021-03-26 13:23:10|495.87|491.87|495.97|491.97|495.97|491.97|495.87|491.87|13
1616765000000|2021-03-26 13:23:20|495.96|491.96|495.92|491.92|495.98|491.98|495.89|491.89|16
1616765010000|2021-03-26 13:23:30|495.93|491.93|496.03|492.03|496.03|492.03|495.89|491.89|17
1616765020000|2021-03-26 13:23:40|496.02|492.02|495.9|491.9|496.03|492.03|495.86|491.86|16
1616765030000|2021-03-26 13:23:50|495.89|491.89|495.86|491.86|495.89|491.89|495.85|491.85|13
1616765040000|2021-03-26 13:24:00|495.85|491.85|495.84|491.84|495.85|491.85|495.81|491.81|20
1616765050000|2021-03-26 13:24:10|495.85|491.85|495.85|491.85|495.85|491.85|495.82|491.82|17
1616765060000|2021-03-26 13:24:20|495.86|491.86|495.85|491.85|495.86|491.86|495.83|491.83|12
1616765070000|2021-03-26 13:24:30|495.84|491.84|495.84|491.84|495.86|491.86|495.82|491.82|13
1616765080000|2021-03-26 13:24:40|495.83|491.83|495.78|491.78|495.85|491.85|495.78|491.78|16
1616765090000|2021-03-26 13:24:50|495.79|491.79|495.82|491.82|495.84|491.84|495.79|491.79|10
1616765100000|2021-03-26 13:25:00|495.83|491.83|495.47|491.47|495.86|491.86|495.42|491.42|21
1616765110000|2021-03-26 13:25:10|495.44|491.44|495.43|491.43|495.59|491.59|495.35|491.35|26
1616765120000|2021-03-26 13:25:20|495.46|491.46|494.94|490.94|495.46|491.46|494.94|490.94|22
1616765130000|2021-03-26 13:25:30|494.92|490.92|494.65|490.65|494.92|490.92|494.64|490.64|16
1616765140000|2021-03-26 13:25:40|494.64|490.64|494.3|490.3|494.64|490.64|494.3|490.3|21
1616765150000|2021-03-26 13:25:50|494.32|490.32|494.32|490.32|494.51|490.51|494.31|490.31|15
1616765160000|2021-03-26 13:26:00|494.31|490.31|494.52|490.52|494.52|490.52|494.31|490.31|11
1616765170000|2021-03-26 13:26:10|494.55|490.55|494.62|490.62|494.63|490.63|494.55|490.55|12
1616765180000|2021-03-26 13:26:20|494.61|490.61|494.54|490.54|494.61|490.61|494.5|490.5|18
1616765190000|2021-03-26 13:26:30|494.53|490.53|494.58|490.58|494.59|490.59|494.5|490.5|11
1616765200000|2021-03-26 13:26:40|494.55|490.55|494.56|490.56|494.56|490.56|494.54|490.54|12
1616765210000|2021-03-26 13:26:50|494.57|490.57|494.58|490.58|494.58|490.58|494.55|490.55|12
1616765220000|2021-03-26 13:27:00|494.59|490.59|494.7|490.7|494.71|490.71|494.59|490.59|9
1616765230000|2021-03-26 13:27:10|494.71|490.71|494.92|490.92|494.93|490.93|494.7|490.7|13
1616765240000|2021-03-26 13:27:20|495.05|491.05|494.97|490.97|495.06|491.06|494.95|490.95|12
1616765250000|2021-03-26 13:27:30|494.96|490.96|494.88|490.88|494.96|490.96|494.81|490.81|11
1616765260000|2021-03-26 13:27:40|494.93|490.93|494.87|490.87|494.95|490.95|494.87|490.87|16
1616765270000|2021-03-26 13:27:50|494.88|490.88|494.91|490.91|494.91|490.91|494.88|490.88|10
1616765280000|2021-03-26 13:28:00|494.89|490.89|494.85|490.85|494.91|490.91|494.77|490.77|18
1616765290000|2021-03-26 13:28:10|494.82|490.82|494.68|490.68|494.83|490.83|494.65|490.65|21
1616765300000|2021-03-26 13:28:20|494.56|490.56|494.53|490.53|494.59|490.59|494.52|490.52|16
1616765310000|2021-03-26 13:28:30|494.52|490.52|494.42|490.42|494.61|490.61|494.42|490.42|14
1616765320000|2021-03-26 13:28:40|494.43|490.43|493.82|489.82|494.44|490.44|493.79|489.79|23
1616765330000|2021-03-26 13:28:50|494.01|490.01|494.12|490.12|494.16|490.16|493.84|489.84|22
1616765340000|2021-03-26 13:29:00|494.05|490.05|494.14|490.14|494.16|490.16|494.05|490.05|22
1616765350000|2021-03-26 13:29:10|494.16|490.16|493.93|489.93|494.19|490.19|493.93|489.93|18
1616765360000|2021-03-26 13:29:20|493.92|489.92|493.63|489.63|493.92|489.92|493.62|489.62|19
1616765370000|2021-03-26 13:29:30|493.62|489.62|493.48|489.48|493.63|489.63|493.48|489.48|19
1616765380000|2021-03-26 13:29:40|493.5|489.5|493.61|489.61|493.62|489.62|493.49|489.49|11
1616765390000|2021-03-26 13:29:50|493.62|489.62|493.58|489.58|493.62|489.62|493.58|489.58|15
1616765400000|2021-03-26 13:30:00|493.59|489.59|493.91|489.91|493.91|489.91|493.57|489.57|19
1616765410000|2021-03-26 13:30:10|493.93|489.93|494.29|490.29|494.29|490.29|493.92|489.92|19
1616765420000|2021-03-26 13:30:20|494.25|490.25|494.05|490.05|494.26|490.26|493.99|489.99|17
1616765430000|2021-03-26 13:30:30|494.01|490.01|494.15|490.15|494.19|490.19|494.01|490.01|16
1616765440000|2021-03-26 13:30:40|494.14|490.14|494.18|490.18|494.23|490.23|494.1|490.1|21
1616765450000|2021-03-26 13:30:50|494.23|490.23|494.32|490.32|494.33|490.33|494.18|490.18|14
1616765460000|2021-03-26 13:31:00|494.31|490.31|494.27|490.27|494.49|490.49|494.24|490.24|15
1616765470000|2021-03-26 13:31:10|494.25|490.25|494.36|490.36|494.56|490.56|494.25|490.25|19
1616765480000|2021-03-26 13:31:20|494.4|490.4|494.53|490.53|494.53|490.53|494.39|490.39|15
1616765490000|2021-03-26 13:31:30|494.54|490.54|494.61|490.61|494.62|490.62|494.51|490.51|15
1616765500000|2021-03-26 13:31:40|494.6|490.6|494.65|490.65|494.73|490.73|494.58|490.58|18
1616765510000|2021-03-26 13:31:50|494.66|490.66|495.08|491.08|495.08|491.08|494.66|490.66|12
1616765520000|2021-03-26 13:32:00|495.09|491.09|495.27|491.27|495.27|491.27|495.08|491.08|11
1616765530000|2021-03-26 13:32:10|495.28|491.28|495.39|491.39|495.39|491.39|495.14|491.14|16
1616765540000|2021-03-26 13:32:20|495.41|491.41|495.48|491.48|495.48|491.48|495.41|491.41|17
1616765550000|2021-03-26 13:32:30|495.47|491.47|495.46|491.46|495.48|491.48|495.36|491.36|18
1616765560000|2021-03-26 13:32:40|495.45|491.45|495.46|491.46|495.47|491.47|495.45|491.45|6
1616765570000|2021-03-26 13:32:50|495.45|491.45|495.32|491.32|495.45|491.45|495.24|491.24|16
1616765580000|2021-03-26 13:33:00|495.33|491.33|495.25|491.25|495.4|491.4|495.19|491.19|19
1616765590000|2021-03-26 13:33:10|495.19|491.19|495.26|491.26|495.29|491.29|495.19|491.19|15
1616765600000|2021-03-26 13:33:20|495.25|491.25|495.09|491.09|495.27|491.27|495.05|491.05|16
1616765610000|2021-03-26 13:33:30|495.1|491.1|495.12|491.12|495.21|491.21|495.08|491.08|19
1616765620000|2021-03-26 13:33:40|495.1|491.1|495.25|491.25|495.25|491.25|495.1|491.1|21
1616765630000|2021-03-26 13:33:50|495.24|491.24|495.43|491.43|495.43|491.43|495.24|491.24|15
1616765640000|2021-03-26 13:34:00|495.42|491.42|495.65|491.65|495.7|491.7|495.42|491.42|20
1616765650000|2021-03-26 13:34:10|495.64|491.64|495.68|491.68|495.68|491.68|495.59|491.59|13
1616765660000|2021-03-26 13:34:20|495.69|491.69|495.82|491.82|495.82|491.82|495.69|491.69|11
1616765670000|2021-03-26 13:34:30|495.83|491.83|495.74|491.74|495.84|491.84|495.71|491.71|11
1616765680000|2021-03-26 13:34:40|495.73|491.73|495.8|491.8|495.81|491.81|495.7|491.7|17
1616765690000|2021-03-26 13:34:50|495.79|491.79|495.83|491.83|495.83|491.83|495.79|491.79|5
1616765700000|2021-03-26 13:35:00|495.84|491.84|495.88|491.88|495.95|491.95|495.84|491.84|14
1616765710000|2021-03-26 13:35:10|495.87|491.87|495.73|491.73|495.87|491.87|495.72|491.72|13
1616765720000|2021-03-26 13:35:20|495.66|491.66|495.73|491.73|495.77|491.77|495.65|491.65|18
1616765730000|2021-03-26 13:35:30|495.74|491.74|495.73|491.73|495.78|491.78|495.7|491.7|15
1616765740000|2021-03-26 13:35:40|495.71|491.71|495.52|491.52|495.71|491.71|495.52|491.52|20
1616765750000|2021-03-26 13:35:50|495.5|491.5|495.24|491.24|495.52|491.52|495.24|491.24|24
1616765760000|2021-03-26 13:36:00|495.27|491.27|495.23|491.23|495.29|491.29|495.2|491.2|23
1616765770000|2021-03-26 13:36:10|495.22|491.22|494.94|490.94|495.22|491.22|494.88|490.88|26
1616765780000|2021-03-26 13:36:20|494.97|490.97|494.72|490.72|494.97|490.97|494.69|490.69|23
1616765790000|2021-03-26 13:36:30|494.75|490.75|494.87|490.87|494.88|490.88|494.75|490.75|15
1616765800000|2021-03-26 13:36:40|494.86|490.86|494.78|490.78|494.86|490.86|494.71|490.71|20
1616765810000|2021-03-26 13:36:50|494.79|490.79|495.17|491.17|495.19|491.19|494.78|490.78|26
1616765820000|2021-03-26 13:37:00|495.19|491.19|495.44|491.44|495.53|491.53|495.19|491.19|14
1616765830000|2021-03-26 13:37:10|495.43|491.43|495.55|491.55|495.55|491.55|495.43|491.43|10
1616765840000|2021-03-26 13:37:20|495.56|491.56|495.45|491.45|495.56|491.56|495.41|491.41|25
1616765850000|2021-03-26 13:37:30|495.42|491.42|495.55|491.55|495.55|491.55|495.4|491.4|11
1616765860000|2021-03-26 13:37:40|495.54|491.54|495.66|491.66|495.69|491.69|495.54|491.54|15
1616765870000|2021-03-26 13:37:50|495.67|491.67|495.67|491.67|495.71|491.71|495.65|491.65|15
1616765880000|2021-03-26 13:38:00|495.72|491.72|495.9|491.9|495.98|491.98|495.72|491.72|19
1616765890000|2021-03-26 13:38:10|495.91|491.91|495.9|491.9|495.94|491.94|495.86|491.86|18
1616765900000|2021-03-26 13:38:20|495.93|491.93|495.96|491.96|495.97|491.97|495.93|491.93|8
1616765910000|2021-03-26 13:38:30|495.97|491.97|495.8|491.8|495.97|491.97|495.75|491.75|26
1616765920000|2021-03-26 13:38:40|495.81|491.81|495.81|491.81|495.84|491.84|495.78|491.78|14
1616765930000|2021-03-26 13:38:50|495.8|491.8|495.93|491.93|495.95|491.95|495.79|491.79|31
1616765940000|2021-03-26 13:39:00|496.03|492.03|496.07|492.07|496.07|492.07|496.03|492.03|12
1616765950000|2021-03-26 13:39:10|496.08|492.08|496|492|496.09|492.09|495.95|491.95|17
1616765960000|2021-03-26 13:39:20|496.01|492.01|496.02|492.02|496.06|492.06|496.01|492.01|15
1616765970000|2021-03-26 13:39:30|496.01|492.01|495.96|491.96|496.01|492.01|495.94|491.94|27
1616765980000|2021-03-26 13:39:40|495.94|491.94|496.01|492.01|496.03|492.03|495.94|491.94|15
1616765990000|2021-03-26 13:39:50|495.96|491.96|495.59|491.59|495.96|491.96|495.59|491.59|24
1616766000000|2021-03-26 13:40:00|495.61|491.61|495.63|491.63|495.64|491.64|495.49|491.49|17
1616766010000|2021-03-26 13:40:10|495.64|491.64|495.64|491.64|495.65|491.65|495.63|491.63|14
1616766020000|2021-03-26 13:40:20|495.65|491.65|495.62|491.62|495.65|491.65|495.61|491.61|9
1616766030000|2021-03-26 13:40:30|495.63|491.63|495.55|491.55|495.64|491.64|495.55|491.55|11
1616766040000|2021-03-26 13:40:40|495.57|491.57|495.65|491.65|495.65|491.65|495.55|491.55|19
1616766050000|2021-03-26 13:40:50|495.64|491.64|495.49|491.49|495.64|491.64|495.48|491.48|25
1616766060000|2021-03-26 13:41:00|495.48|491.48|495.5|491.5|495.56|491.56|495.44|491.44|22
1616766070000|2021-03-26 13:41:10|495.52|491.52|495.64|491.64|495.65|491.65|495.52|491.52|18
1616766080000|2021-03-26 13:41:20|495.63|491.63|495.65|491.65|495.66|491.66|495.63|491.63|13
1616766090000|2021-03-26 13:41:30|495.63|491.63|495.57|491.57|495.64|491.64|495.49|491.49|18
1616766100000|2021-03-26 13:41:40|495.58|491.58|495.64|491.64|495.65|491.65|495.52|491.52|24
1616766110000|2021-03-26 13:41:50|495.62|491.62|495.68|491.68|495.69|491.69|495.61|491.61|16
1616766120000|2021-03-26 13:42:00|495.69|491.69|495.7|491.7|495.87|491.87|495.66|491.66|24
1616766130000|2021-03-26 13:42:10|495.69|491.69|496.15|492.15|496.19|492.19|495.69|491.69|19
1616766140000|2021-03-26 13:42:20|496.19|492.19|496.15|492.15|496.19|492.19|496.12|492.12|19
1616766150000|2021-03-26 13:42:30|496.16|492.16|496.09|492.09|496.33|492.33|496.09|492.09|27
1616766160000|2021-03-26 13:42:40|496.08|492.08|496.31|492.31|496.31|492.31|496.08|492.08|22
1616766170000|2021-03-26 13:42:50|496.4|492.4|496.56|492.56|496.58|492.58|496.4|492.4|17
1616766180000|2021-03-26 13:43:00|496.55|492.55|496.57|492.57|496.59|492.59|496.27|492.27|31
1616766190000|2021-03-26 13:43:10|496.58|492.58|496.58|492.58|496.59|492.59|496.57|492.57|12
1616766200000|2021-03-26 13:43:20|496.57|492.57|496.69|492.69|496.7|492.7|496.57|492.57|17
1616766210000|2021-03-26 13:43:30|496.7|492.7|496.85|492.85|496.85|492.85|496.69|492.69|17
1616766220000|2021-03-26 13:43:40|496.84|492.84|496.83|492.83|496.85|492.85|496.8|492.8|14
1616766230000|2021-03-26 13:43:50|496.84|492.84|496.82|492.82|496.85|492.85|496.79|492.79|16
1616766240000|2021-03-26 13:44:00|496.84|492.84|496.79|492.79|496.84|492.84|496.58|492.58|25
1616766250000|2021-03-26 13:44:10|496.78|492.78|497.02|493.02|497.02|493.02|496.76|492.76|16
1616766260000|2021-03-26 13:44:20|497.07|493.07|497.06|493.06|497.16|493.16|497.04|493.04|27
1616766270000|2021-03-26 13:44:30|497.07|493.07|496.98|492.98|497.13|493.13|496.98|492.98|16
1616766280000|2021-03-26 13:44:40|496.99|492.99|497.01|493.01|497.05|493.05|496.99|492.99|20
1616766290000|2021-03-26 13:44:50|497.04|493.04|497.05|493.05|497.11|493.11|497.02|493.02|18
1616766300000|2021-03-26 13:45:00|497.06|493.06|497.63|493.63|497.63|493.63|497.06|493.06|22
1616766310000|2021-03-26 13:45:10|497.64|493.64|497.66|493.66|497.74|493.74|497.56|493.56|19
1616766320000|2021-03-26 13:45:20|497.72|493.72|497.87|493.87|497.9|493.9|497.72|493.72|11
1616766330000|2021-03-26 13:45:30|497.9|493.9|497.7|493.7|497.92|493.92|497.63|493.63|19
1616766340000|2021-03-26 13:45:40|497.69|493.69|497.76|493.76|497.76|493.76|497.57|493.57|18
1616766350000|2021-03-26 13:45:50|497.75|493.75|497.67|493.67|497.76|493.76|497.67|493.67|21
1616766360000|2021-03-26 13:46:00|497.66|493.66|497.59|493.59|497.82|493.82|497.57|493.57|24
1616766370000|2021-03-26 13:46:10|497.58|493.58|497.51|493.51|497.65|493.65|497.51|493.51|21
1616766380000|2021-03-26 13:46:20|497.49|493.49|497.17|493.17|497.49|493.49|497.16|493.16|20
1616766390000|2021-03-26 13:46:30|497.15|493.15|497.39|493.39|497.39|493.39|497.1|493.1|22
1616766400000|2021-03-26 13:46:40|497.41|493.41|497.87|493.87|497.91|493.91|497.41|493.41|28
1616766410000|2021-03-26 13:46:50|497.9|493.9|497.79|493.79|497.93|493.93|497.71|493.71|25
1616766420000|2021-03-26 13:47:00|497.8|493.8|497.9|493.9|497.91|493.91|497.79|493.79|25
1616766430000|2021-03-26 13:47:10|497.91|493.91|498.12|494.12|498.14|494.14|497.77|493.77|30
1616766440000|2021-03-26 13:47:20|498.07|494.07|498.11|494.11|498.14|494.14|498.03|494.03|17
1616766450000|2021-03-26 13:47:30|498.07|494.07|498.17|494.17|498.17|494.17|498.01|494.01|28
1616766460000|2021-03-26 13:47:40|498.18|494.18|498.24|494.24|498.24|494.24|498.18|494.18|9
1616766470000|2021-03-26 13:47:50|498.25|494.25|498.29|494.29|498.3|494.3|498.25|494.25|9
1616766480000|2021-03-26 13:48:00|498.3|494.3|498.25|494.25|498.35|494.35|498.24|494.24|14
1616766490000|2021-03-26 13:48:10|498.24|494.24|498.2|494.2|498.26|494.26|498.13|494.13|24
1616766500000|2021-03-26 13:48:20|498.19|494.19|498.2|494.2|498.21|494.21|498.18|494.18|20
1616766510000|2021-03-26 13:48:30|498.16|494.16|498.33|494.33|498.37|494.37|498.16|494.16|22
1616766520000|2021-03-26 13:48:40|498.34|494.34|498.44|494.44|498.45|494.45|498.34|494.34|13
1616766530000|2021-03-26 13:48:50|498.49|494.49|498.26|494.26|498.56|494.56|498.26|494.26|20
1616766540000|2021-03-26 13:49:00|498.24|494.24|498.43|494.43|498.44|494.44|498.24|494.24|23
1616766550000|2021-03-26 13:49:10|498.44|494.44|498.48|494.48|498.52|494.52|498.42|494.42|17
1616766560000|2021-03-26 13:49:20|498.47|494.47|498.54|494.54|498.54|494.54|498.35|494.35|19
1616766570000|2021-03-26 13:49:30|498.53|494.53|498.52|494.52|498.53|494.53|498.5|494.5|13
1616766580000|2021-03-26 13:49:40|498.51|494.51|498.51|494.51|498.51|494.51|498.45|494.45|11
1616766590000|2021-03-26 13:49:50|498.52|494.52|498.63|494.63|498.63|494.63|498.52|494.52|10
1616766600000|2021-03-26 13:50:00|498.62|494.62|498.63|494.63|498.66|494.66|498.6|494.6|13
1616766610000|2021-03-26 13:50:10|498.64|494.64|498.65|494.65|498.69|494.69|498.64|494.64|12
1616766620000|2021-03-26 13:50:20|498.64|494.64|498.55|494.55|498.64|494.64|498.54|494.54|14
1616766630000|2021-03-26 13:50:30|498.58|494.58|498.44|494.44|498.58|494.58|498.44|494.44|21
1616766640000|2021-03-26 13:50:40|498.4|494.4|498.27|494.27|498.41|494.41|498.25|494.25|16
1616766650000|2021-03-26 13:50:50|498.28|494.28|498.22|494.22|498.29|494.29|498.21|494.21|19
1616766660000|2021-03-26 13:51:00|498.21|494.21|498.09|494.09|498.21|494.21|498.04|494.04|27
1616766670000|2021-03-26 13:51:10|498.05|494.05|498.11|494.11|498.14|494.14|498.01|494.01|22
1616766680000|2021-03-26 13:51:20|498.13|494.13|498.04|494.04|498.14|494.14|498.04|494.04|11
1616766690000|2021-03-26 13:51:30|498.06|494.06|498.03|494.03|498.07|494.07|498.02|494.02|10
1616766700000|2021-03-26 13:51:40|498.02|494.02|497.78|493.78|498.02|494.02|497.76|493.76|15
1616766710000|2021-03-26 13:51:50|497.77|493.77|497.89|493.89|497.9|493.9|497.63|493.63|21
1616766720000|2021-03-26 13:52:00|497.91|493.91|498.17|494.17|498.25|494.25|497.91|493.91|23
1616766730000|2021-03-26 13:52:10|498.2|494.2|498.25|494.25|498.25|494.25|498.14|494.14|13
1616766740000|2021-03-26 13:52:20|498.24|494.24|498.24|494.24|498.26|494.26|498.23|494.23|18
1616766750000|2021-03-26 13:52:30|498.22|494.22|498.37|494.37|498.43|494.43|498.22|494.22|22
1616766760000|2021-03-26 13:52:40|498.36|494.36|498.33|494.33|498.37|494.37|498.2|494.2|24
1616766770000|2021-03-26 13:52:50|498.34|494.34|498.39|494.39|498.39|494.39|498.31|494.31|20
1616766780000|2021-03-26 13:53:00|498.47|494.47|498.6|494.6|498.6|494.6|498.47|494.47|18
1616766790000|2021-03-26 13:53:10|498.59|494.59|498.71|494.71|498.83|494.83|498.58|494.58|20
1616766800000|2021-03-26 13:53:20|498.7|494.7|499.01|495.01|499.09|495.09|498.7|494.7|24
1616766810000|2021-03-26 13:53:30|499.02|495.02|499.09|495.09|499.11|495.11|499|495|19
1616766820000|2021-03-26 13:53:40|499.07|495.07|498.96|494.96|499.08|495.08|498.95|494.95|18
1616766830000|2021-03-26 13:53:50|498.95|494.95|499.12|495.12|499.12|495.12|498.95|494.95|23
1616766840000|2021-03-26 13:54:00|499.13|495.13|499.25|495.25|499.25|495.25|499.13|495.13|8
1616766850000|2021-03-26 13:54:10|499.21|495.21|499.39|495.39|499.42|495.42|499.2|495.2|18
1616766860000|2021-03-26 13:54:20|499.36|495.36|499.63|495.63|499.63|495.63|499.33|495.33|26
1616766870000|2021-03-26 13:54:30|499.65|495.65|499.63|495.63|499.71|495.71|499.62|495.62|16
1616766880000|2021-03-26 13:54:40|499.66|495.66|499.63|495.63|499.71|495.71|499.61|495.61|20
1616766890000|2021-03-26 13:54:50|499.61|495.61|499.65|495.65|499.66|495.66|499.58|495.58|24
1616766900000|2021-03-26 13:55:00|499.66|495.66|499.71|495.71|499.73|495.73|499.66|495.66|14
1616766910000|2021-03-26 13:55:10|499.73|495.73|499.74|495.74|499.8|495.8|499.71|495.71|6
1616766920000|2021-03-26 13:55:20|499.75|495.75|499.74|495.74|499.76|495.76|499.72|495.72|18
1616766930000|2021-03-26 13:55:30|499.75|495.75|499.71|495.71|499.83|495.83|499.64|495.64|16
1616766940000|2021-03-26 13:55:40|499.72|495.72|499.78|495.78|499.79|495.79|499.72|495.72|15
1616766950000|2021-03-26 13:55:50|499.77|495.77|499.75|495.75|499.78|495.78|499.59|495.59|27
1616766960000|2021-03-26 13:56:00|499.74|495.74|499.75|495.75|499.76|495.76|499.72|495.72|10
1616766970000|2021-03-26 13:56:10|499.76|495.76|499.66|495.66|499.76|495.76|499.65|495.65|17
1616766980000|2021-03-26 13:56:20|499.69|495.69|499.43|495.43|499.69|495.69|499.43|495.43|23
1616766990000|2021-03-26 13:56:30|499.44|495.44|499.09|495.09|499.44|495.44|499.08|495.08|27
1616767000000|2021-03-26 13:56:40|499.17|495.17|499.05|495.05|499.17|495.17|499.02|495.02|22
1616767010000|2021-03-26 13:56:50|499.06|495.06|499.02|495.02|499.16|495.16|498.96|494.96|21
1616767020000|2021-03-26 13:57:00|499|495|499.29|495.29|499.29|495.29|498.96|494.96|21
1616767030000|2021-03-26 13:57:10|499.28|495.28|499.27|495.27|499.3|495.3|499.26|495.26|16
1616767040000|2021-03-26 13:57:20|499.24|495.24|499.27|495.27|499.27|495.27|499.16|495.16|21
1616767050000|2021-03-26 13:57:30|499.26|495.26|499.2|495.2|499.27|495.27|499.19|495.19|13
1616767060000|2021-03-26 13:57:40|499.19|495.19|499.18|495.18|499.24|495.24|499.16|495.16|21
1616767070000|2021-03-26 13:57:50|499.17|495.17|499.3|495.3|499.34|495.34|499.16|495.16|17
1616767080000|2021-03-26 13:58:00|499.31|495.31|499.33|495.33|499.33|495.33|499.29|495.29|13
1616767090000|2021-03-26 13:58:10|499.32|495.32|499.3|495.3|499.33|495.33|499.29|495.29|9
1616767100000|2021-03-26 13:58:20|499.31|495.31|499.1|495.1|499.33|495.33|499.1|495.1|19
1616767110000|2021-03-26 13:58:30|499.09|495.09|498.71|494.71|499.1|495.1|498.68|494.68|29
1616767120000|2021-03-26 13:58:40|498.72|494.72|498.51|494.51|498.72|494.72|498.44|494.44|26
1616767130000|2021-03-26 13:58:50|498.49|494.49|498.75|494.75|498.8|494.8|498.49|494.49|16
1616767140000|2021-03-26 13:59:00|498.76|494.76|498.94|494.94|498.99|494.99|498.67|494.67|30
1616767150000|2021-03-26 13:59:10|498.96|494.96|498.85|494.85|498.96|494.96|498.84|494.84|24
1616767160000|2021-03-26 13:59:20|498.83|494.83|498.82|494.82|498.83|494.83|498.78|494.78|13
1616767170000|2021-03-26 13:59:30|498.84|494.84|498.8|494.8|498.84|494.84|498.77|494.77|14
1616767180000|2021-03-26 13:59:40|498.83|494.83|498.86|494.86|498.86|494.86|498.81|494.81|14
1616767190000|2021-03-26 13:59:50|498.85|494.85|498.91|494.91|498.92|494.92|498.83|494.83|15
1616767200000|2021-03-26 14:00:00|498.92|494.92|499.47|495.47|499.47|495.47|498.92|494.92|18
1616767210000|2021-03-26 14:00:10|499.49|495.49|499.34|495.34|499.57|495.57|499.34|495.34|24
1616767220000|2021-03-26 14:00:20|499.3|495.3|499.59|495.59|499.63|495.63|499.27|495.27|32
1616767230000|2021-03-26 14:00:30|499.62|495.62|499.54|495.54|499.63|495.63|499.53|495.53|10
1616767240000|2021-03-26 14:00:40|499.38|495.38|499.04|495.04|499.38|495.38|499.01|495.01|22
1616767250000|2021-03-26 14:00:50|499.07|495.07|499.12|495.12|499.17|495.17|499.05|495.05|24
1616767260000|2021-03-26 14:01:00|499.13|495.13|499.09|495.09|499.16|495.16|499.02|495.02|28
1616767270000|2021-03-26 14:01:10|499.11|495.11|499.17|495.17|499.24|495.24|499.11|495.11|24
1616767280000|2021-03-26 14:01:20|499.18|495.18|499.07|495.07|499.18|495.18|499.07|495.07|18
1616767290000|2021-03-26 14:01:30|499.09|495.09|498.92|494.92|499.09|495.09|498.92|494.92|16
1616767300000|2021-03-26 14:01:40|498.91|494.91|498.81|494.81|498.92|494.92|498.8|494.8|14
1616767310000|2021-03-26 14:01:50|498.85|494.85|498.64|494.64|499.01|495.01|498.63|494.63|28
1616767320000|2021-03-26 14:02:00|498.63|494.63|498.54|494.54|498.63|494.63|498.53|494.53|11
1616767330000|2021-03-26 14:02:10|498.6|494.6|498.82|494.82|498.95|494.95|498.6|494.6|29
1616767340000|2021-03-26 14:02:20|498.81|494.81|498.88|494.88|498.88|494.88|498.81|494.81|12
1616767350000|2021-03-26 14:02:30|498.87|494.87|498.98|494.98|499|495|498.87|494.87|12
1616767360000|2021-03-26 14:02:40|498.99|494.99|499.07|495.07|499.11|495.11|498.98|494.98|13
1616767370000|2021-03-26 14:02:50|499.09|495.09|499.76|495.76|499.76|495.76|499.07|495.07|21
1616767380000|2021-03-26 14:03:00|499.72|495.72|499.63|495.63|499.77|495.77|499.63|495.63|15
1616767390000|2021-03-26 14:03:10|499.56|495.56|499.39|495.39|499.57|495.57|499.39|495.39|24
1616767400000|2021-03-26 14:03:20|499.36|495.36|499.35|495.35|499.36|495.36|499.24|495.24|22
1616767410000|2021-03-26 14:03:30|499.39|495.39|499.59|495.59|499.62|495.62|499.36|495.36|20
1616767420000|2021-03-26 14:03:40|499.56|495.56|499.63|495.63|499.63|495.63|499.56|495.56|14
1616767430000|2021-03-26 14:03:50|499.61|495.61|499.58|495.58|499.64|495.64|499.54|495.54|22
1616767440000|2021-03-26 14:04:00|499.54|495.54|499.45|495.45|499.57|495.57|499.45|495.45|16
1616767450000|2021-03-26 14:04:10|499.42|495.42|499.45|495.45|499.48|495.48|499.4|495.4|19
1616767460000|2021-03-26 14:04:20|499.46|495.46|499.58|495.58|499.61|495.61|499.46|495.46|22
1616767470000|2021-03-26 14:04:30|499.59|495.59|499.49|495.49|499.64|495.64|499.47|495.47|21
1616767480000|2021-03-26 14:04:40|499.46|495.46|499.56|495.56|499.57|495.57|499.46|495.46|17
1616767490000|2021-03-26 14:04:50|499.54|495.54|499.57|495.57|499.58|495.58|499.44|495.44|22
1616767500000|2021-03-26 14:05:00|499.6|495.6|499.87|495.87|499.87|495.87|499.57|495.57|22
1616767510000|2021-03-26 14:05:10|499.9|495.9|499.94|495.94|499.94|495.94|499.9|495.9|10
1616767520000|2021-03-26 14:05:20|499.93|495.93|499.7|495.7|499.93|495.93|499.65|495.65|17
1616767530000|2021-03-26 14:05:30|499.72|495.72|499.7|495.7|499.79|495.79|499.65|495.65|24
1616767540000|2021-03-26 14:05:40|499.76|495.76|499.99|495.99|500|496|499.76|495.76|21
1616767550000|2021-03-26 14:05:50|499.98|495.98|499.97|495.97|499.99|495.99|499.94|495.94|16
1616767560000|2021-03-26 14:06:00|499.96|495.96|500|496|500.01|496.01|499.96|495.96|24
1616767570000|2021-03-26 14:06:10|500.01|496.01|499.98|495.98|500.09|496.09|499.98|495.98|18
1616767580000|2021-03-26 14:06:20|499.99|495.99|500.02|496.02|500.09|496.09|499.97|495.97|14
1616767590000|2021-03-26 14:06:30|500.11|496.11|500.08|496.08|500.11|496.11|500.05|496.05|18
1616767600000|2021-03-26 14:06:40|500.09|496.09|499.73|495.73|500.1|496.1|499.73|495.73|25
1616767610000|2021-03-26 14:06:50|499.69|495.69|499.81|495.81|499.81|495.81|499.6|495.6|29
1616767620000|2021-03-26 14:07:00|499.82|495.82|499.71|495.71|499.84|495.84|499.65|495.65|25
1616767630000|2021-03-26 14:07:10|499.7|495.7|499.65|495.65|499.72|495.72|499.64|495.64|24
1616767640000|2021-03-26 14:07:20|499.64|495.64|499.72|495.72|499.73|495.73|499.64|495.64|17
1616767650000|2021-03-26 14:07:30|499.73|495.73|499.72|495.72|499.8|495.8|499.66|495.66|22
1616767660000|2021-03-26 14:07:40|499.71|495.71|499.58|495.58|499.71|495.71|499.57|495.57|18
1616767670000|2021-03-26 14:07:50|499.59|495.59|499.7|495.7|499.7|495.7|499.58|495.58|18
1616767680000|2021-03-26 14:08:00|499.72|495.72|499.64|495.64|499.72|495.72|499.6|495.6|22
1616767690000|2021-03-26 14:08:10|499.63|495.63|499.62|495.62|499.63|495.63|499.6|495.6|12
1616767700000|2021-03-26 14:08:20|499.63|495.63|499.6|495.6|499.63|495.63|499.57|495.57|18
1616767710000|2021-03-26 14:08:30|499.58|495.58|499.57|495.57|499.61|495.61|499.53|495.53|26
1616767720000|2021-03-26 14:08:40|499.56|495.56|499.56|495.56|499.63|495.63|499.55|495.55|22
1616767730000|2021-03-26 14:08:50|499.55|495.55|499.53|495.53|499.57|495.57|499.52|495.52|18
1616767740000|2021-03-26 14:09:00|499.54|495.54|499.46|495.46|499.54|495.54|499.46|495.46|19
1616767750000|2021-03-26 14:09:10|499.47|495.47|499.5|495.5|499.52|495.52|499.47|495.47|14
1616767760000|2021-03-26 14:09:20|499.51|495.51|499.52|495.52|499.55|495.55|499.51|495.51|13
1616767770000|2021-03-26 14:09:30|499.51|495.51|499.42|495.42|499.54|495.54|499.41|495.41|19
1616767780000|2021-03-26 14:09:40|499.43|495.43|499.36|495.36|499.43|495.43|499.36|495.36|12
1616767790000|2021-03-26 14:09:50|499.37|495.37|499.41|495.41|499.41|495.41|499.36|495.36|19
1616767800000|2021-03-26 14:10:00|499.4|495.4|499.37|495.37|499.42|495.42|499.37|495.37|9
1616767810000|2021-03-26 14:10:10|499.38|495.38|499.42|495.42|499.46|495.46|499.38|495.38|13
1616767820000|2021-03-26 14:10:20|499.33|495.33|499.29|495.29|499.36|495.36|499.27|495.27|15
1616767830000|2021-03-26 14:10:30|499.3|495.3|499.47|495.47|499.47|495.47|499.28|495.28|13
1616767840000|2021-03-26 14:10:40|499.46|495.46|499.68|495.68|499.69|495.69|499.46|495.46|16
1616767850000|2021-03-26 14:10:50|499.59|495.59|499.53|495.53|499.59|495.59|499.53|495.53|15
1616767860000|2021-03-26 14:11:00|499.55|495.55|499.6|495.6|499.6|495.6|499.54|495.54|18
1616767870000|2021-03-26 14:11:10|499.59|495.59|499.64|495.64|499.65|495.65|499.57|495.57|9
1616767880000|2021-03-26 14:11:20|499.67|495.67|499.81|495.81|499.81|495.81|499.66|495.66|10
1616767890000|2021-03-26 14:11:30|499.78|495.78|499.74|495.74|499.81|495.81|499.69|495.69|17
1616767900000|2021-03-26 14:11:40|499.75|495.75|499.75|495.75|499.76|495.76|499.71|495.71|13
1616767910000|2021-03-26 14:11:50|499.76|495.76|499.73|495.73|499.76|495.76|499.72|495.72|16
1616767920000|2021-03-26 14:12:00|499.74|495.74|499.5|495.5|499.75|495.75|499.46|495.46|25
1616767930000|2021-03-26 14:12:10|499.49|495.49|499.59|495.59|499.62|495.62|499.49|495.49|15
1616767940000|2021-03-26 14:12:20|499.5|495.5|499.58|495.58|499.58|495.58|499.47|495.47|20
1616767950000|2021-03-26 14:12:30|499.59|495.59|499.45|495.45|499.6|495.6|499.44|495.44|23
1616767960000|2021-03-26 14:12:40|499.48|495.48|499.47|495.47|499.5|495.5|499.47|495.47|10
1616767970000|2021-03-26 14:12:50|499.46|495.46|499.4|495.4|499.47|495.47|499.4|495.4|21
1616767980000|2021-03-26 14:13:00|499.42|495.42|498.79|494.79|499.42|495.42|498.75|494.75|23
1616767990000|2021-03-26 14:13:10|498.8|494.8|498.27|494.27|498.8|494.8|498.23|494.23|25
1616768000000|2021-03-26 14:13:20|498.25|494.25|497.92|493.92|498.25|494.25|497.89|493.89|28
1616768010000|2021-03-26 14:13:30|497.93|493.93|497.98|493.98|497.98|493.98|497.92|493.92|8
1616768020000|2021-03-26 14:13:40|497.97|493.97|497.83|493.83|497.97|493.97|497.83|493.83|19
1616768030000|2021-03-26 14:13:50|497.76|493.76|497.78|493.78|497.79|493.79|497.69|493.69|20
1616768040000|2021-03-26 14:14:00|497.79|493.79|498.02|494.02|498.03|494.03|497.79|493.79|18
1616768050000|2021-03-26 14:14:10|498|494|497.84|493.84|498.01|494.01|497.83|493.83|19
1616768060000|2021-03-26 14:14:20|497.83|493.83|497.71|493.71|497.83|493.83|497.71|493.71|19
1616768070000|2021-03-26 14:14:30|497.72|493.72|497.47|493.47|497.72|493.72|497.43|493.43|16
1616768080000|2021-03-26 14:14:40|497.5|493.5|497.7|493.7|497.7|493.7|497.48|493.48|25
1616768090000|2021-03-26 14:14:50|497.69|493.69|497.68|493.68|497.7|493.7|497.67|493.67|19
1616768100000|2021-03-26 14:15:00|497.67|493.67|497.69|493.69|497.69|493.69|497.65|493.65|12
1616768110000|2021-03-26 14:15:10|497.68|493.68|497.68|493.68|497.69|493.69|497.68|493.68|7
1616768120000|2021-03-26 14:15:20|497.69|493.69|497.68|493.68|497.7|493.7|497.68|493.68|8
1616768130000|2021-03-26 14:15:30|497.71|493.71|497.7|493.7|497.74|493.74|497.7|493.7|8
1616768140000|2021-03-26 14:15:40|497.71|493.71|497.71|493.71|497.77|493.77|497.71|493.71|8
1616768150000|2021-03-26 14:15:50|497.7|493.7|497.73|493.73|497.74|493.74|497.7|493.7|4
1616768160000|2021-03-26 14:16:00|497.75|493.75|497.68|493.68|497.75|493.75|497.68|493.68|10
1616768170000|2021-03-26 14:16:10|497.7|493.7|497.64|493.64|497.7|493.7|497.63|493.63|7
1616768180000|2021-03-26 14:16:20|497.65|493.65|497.63|493.63|497.65|493.65|497.63|493.63|7
1616768190000|2021-03-26 14:16:30|497.64|493.64|497.54|493.54|497.64|493.64|497.52|493.52|19
1616768200000|2021-03-26 14:16:40|497.55|493.55|497.49|493.49|497.56|493.56|497.49|493.49|14
1616768210000|2021-03-26 14:16:50|497.5|493.5|497.3|493.3|497.5|493.5|497.3|493.3|20
1616768220000|2021-03-26 14:17:00|497.26|493.26|497.22|493.22|497.3|493.3|497.17|493.17|17
1616768230000|2021-03-26 14:17:10|497.21|493.21|496.97|492.97|497.35|493.35|496.97|492.97|24
1616768240000|2021-03-26 14:17:20|496.99|492.99|496.92|492.92|497.25|493.25|496.89|492.89|24
1616768250000|2021-03-26 14:17:30|496.91|492.91|497.09|493.09|497.22|493.22|496.9|492.9|25
1616768260000|2021-03-26 14:17:40|497.08|493.08|497|493|497.09|493.09|497|493|9
1616768270000|2021-03-26 14:17:50|497.01|493.01|496.97|492.97|497.06|493.06|496.9|492.9|22
1616768280000|2021-03-26 14:18:00|496.98|492.98|497.01|493.01|497.01|493.01|496.96|492.96|19
1616768290000|2021-03-26 14:18:10|497|493|497.08|493.08|497.19|493.19|497|493|15
1616768300000|2021-03-26 14:18:20|497.1|493.1|497.62|493.62|497.84|493.84|497.1|493.1|23
1616768310000|2021-03-26 14:18:30|497.66|493.66|497.86|493.86|497.86|493.86|497.61|493.61|17
1616768320000|2021-03-26 14:18:40|497.92|493.92|497.96|493.96|497.96|493.96|497.87|493.87|24
1616768330000|2021-03-26 14:18:50|497.95|493.95|497.9|493.9|497.96|493.96|497.87|493.87|19
1616768340000|2021-03-26 14:19:00|497.91|493.91|497.91|493.91|497.92|493.92|497.86|493.86|14
1616768350000|2021-03-26 14:19:10|497.92|493.92|497.92|493.92|497.94|493.94|497.91|493.91|11
1616768360000|2021-03-26 14:19:20|497.91|493.91|497.41|493.41|497.91|493.91|497.41|493.41|26
1616768370000|2021-03-26 14:19:30|497.45|493.45|496.71|492.71|497.51|493.51|496.71|492.71|23
1616768380000|2021-03-26 14:19:40|496.7|492.7|496.72|492.72|496.8|492.8|496.54|492.54|20
1616768390000|2021-03-26 14:19:50|496.73|492.73|496.75|492.75|496.8|492.8|496.73|492.73|21
1616768400000|2021-03-26 14:20:00|496.76|492.76|496.57|492.57|496.76|492.76|496.57|492.57|25
1616768410000|2021-03-26 14:20:10|496.58|492.58|496.64|492.64|496.67|492.67|496.48|492.48|23
1616768420000|2021-03-26 14:20:20|496.62|492.62|496.68|492.68|496.81|492.81|496.6|492.6|23
1616768430000|2021-03-26 14:20:30|496.67|492.67|496.33|492.33|496.68|492.68|496.33|492.33|23
1616768440000|2021-03-26 14:20:40|496.34|492.34|496.45|492.45|496.52|492.52|496.33|492.33|23
1616768450000|2021-03-26 14:20:50|496.29|492.29|496.4|492.4|496.4|492.4|496.29|492.29|20
1616768460000|2021-03-26 14:21:00|496.41|492.41|496.76|492.76|496.76|492.76|496.41|492.41|19
1616768470000|2021-03-26 14:21:10|496.75|492.75|496.71|492.71|496.75|492.75|496.64|492.64|22
1616768480000|2021-03-26 14:21:20|496.72|492.72|496.85|492.85|496.9|492.9|496.72|492.72|18
1616768490000|2021-03-26 14:21:30|496.84|492.84|497.15|493.15|497.15|493.15|496.84|492.84|16
1616768500000|2021-03-26 14:21:40|497.17|493.17|497.26|493.26|497.34|493.34|497.17|493.17|21
1616768510000|2021-03-26 14:21:50|497.25|493.25|497.19|493.19|497.27|493.27|497.19|493.19|20
1616768520000|2021-03-26 14:22:00|497.22|493.22|497.2|493.2|497.23|493.23|497.11|493.11|18
1616768530000|2021-03-26 14:22:10|497.19|493.19|497.16|493.16|497.19|493.19|497.16|493.16|3
1616768540000|2021-03-26 14:22:20|497.12|493.12|497.13|493.13|497.15|493.15|497.1|493.1|9
1616768550000|2021-03-26 14:22:30|497.12|493.12|496.98|492.98|497.12|493.12|496.98|492.98|17
1616768560000|2021-03-26 14:22:40|497.02|493.02|496.98|492.98|497.03|493.03|496.97|492.97|9
1616768570000|2021-03-26 14:22:50|497|493|497.13|493.13|497.15|493.15|496.99|492.99|17
1616768580000|2021-03-26 14:23:00|497.12|493.12|497.05|493.05|497.15|493.15|497.05|493.05|9
1616768590000|2021-03-26 14:23:10|497.04|493.04|497.03|493.03|497.1|493.1|497.02|493.02|17
1616768600000|2021-03-26 14:23:20|496.99|492.99|496.81|492.81|496.99|492.99|496.81|492.81|13
1616768610000|2021-03-26 14:23:30|496.84|492.84|496.63|492.63|496.84|492.84|496.59|492.59|14
1616768620000|2021-03-26 14:23:40|496.62|492.62|496.55|492.55|496.62|492.62|496.52|492.52|13
1616768630000|2021-03-26 14:23:50|496.56|492.56|496.56|492.56|496.56|492.56|496.54|492.54|7
1616768640000|2021-03-26 14:24:00|496.57|492.57|496.59|492.59|496.6|492.6|496.56|492.56|7
1616768650000|2021-03-26 14:24:10|496.58|492.58|496.5|492.5|496.58|492.58|496.5|492.5|9
1616768660000|2021-03-26 14:24:20|496.48|492.48|496.6|492.6|496.6|492.6|496.45|492.45|13
1616768670000|2021-03-26 14:24:30|496.59|492.59|496.92|492.92|496.94|492.94|496.59|492.59|16
1616768680000|2021-03-26 14:24:40|496.93|492.93|496.86|492.86|496.93|492.93|496.86|492.86|15
1616768690000|2021-03-26 14:24:50|496.87|492.87|496.77|492.77|496.97|492.97|496.75|492.75|18
1616768700000|2021-03-26 14:25:00|496.74|492.74|496.78|492.78|496.79|492.79|496.74|492.74|10
1616768710000|2021-03-26 14:25:10|496.79|492.79|496.98|492.98|497.02|493.02|496.74|492.74|21
1616768720000|2021-03-26 14:25:20|497.04|493.04|497.03|493.03|497.07|493.07|497.01|493.01|15
1616768730000|2021-03-26 14:25:30|497.01|493.01|497.14|493.14|497.14|493.14|497.01|493.01|4
1616768740000|2021-03-26 14:25:40|497.12|493.12|497.07|493.07|497.17|493.17|497.05|493.05|25
1616768750000|2021-03-26 14:25:50|497.01|493.01|497.22|493.22|497.29|493.29|497.01|493.01|17
1616768760000|2021-03-26 14:26:00|497.09|493.09|497.23|493.23|497.23|493.23|497.04|493.04|28
1616768770000|2021-03-26 14:26:10|497.24|493.24|497.3|493.3|497.3|493.3|497.23|493.23|15
1616768780000|2021-03-26 14:26:20|497.34|493.34|497.31|493.31|497.34|493.34|497.29|493.29|11
1616768790000|2021-03-26 14:26:30|497.29|493.29|497.56|493.56|497.56|493.56|497.29|493.29|18
1616768800000|2021-03-26 14:26:40|497.55|493.55|497.57|493.57|497.58|493.58|497.52|493.52|13
1616768810000|2021-03-26 14:26:50|497.56|493.56|497.62|493.62|497.64|493.64|497.56|493.56|8
1616768820000|2021-03-26 14:27:00|497.61|493.61|497.58|493.58|497.61|493.61|497.56|493.56|14
1616768830000|2021-03-26 14:27:10|497.59|493.59|497.62|493.62|497.64|493.64|497.55|493.55|17
1616768840000|2021-03-26 14:27:20|497.61|493.61|497.61|493.61|497.62|493.62|497.6|493.6|11
1616768850000|2021-03-26 14:27:30|497.6|493.6|497.55|493.55|497.61|493.61|497.52|493.52|21
1616768860000|2021-03-26 14:27:40|497.54|493.54|497.45|493.45|497.54|493.54|497.42|493.42|18
1616768870000|2021-03-26 14:27:50|497.44|493.44|497.38|493.38|497.47|493.47|497.36|493.36|19
1616768880000|2021-03-26 14:28:00|497.37|493.37|497.23|493.23|497.38|493.38|497.21|493.21|20
1616768890000|2021-03-26 14:28:10|497.2|493.2|497.27|493.27|497.27|493.27|497.11|493.11|22
1616768900000|2021-03-26 14:28:20|497.31|493.31|497.31|493.31|497.34|493.34|497.26|493.26|16
1616768910000|2021-03-26 14:28:30|497.32|493.32|497.22|493.22|497.32|493.32|497.19|493.19|21
1616768920000|2021-03-26 14:28:40|497.16|493.16|497.18|493.18|497.19|493.19|497.11|493.11|15
1616768930000|2021-03-26 14:28:50|497.17|493.17|497.24|493.24|497.32|493.32|497.09|493.09|26
1616768940000|2021-03-26 14:29:00|497.25|493.25|497.28|493.28|497.3|493.3|497.25|493.25|16
1616768950000|2021-03-26 14:29:10|497.27|493.27|497.3|493.3|497.33|493.33|497.25|493.25|17
1616768960000|2021-03-26 14:29:20|497.27|493.27|497.25|493.25|497.28|493.28|497.23|493.23|22
1616768970000|2021-03-26 14:29:30|497.26|493.26|497.15|493.15|497.26|493.26|497.11|493.11|15
1616768980000|2021-03-26 14:29:40|497.11|493.11|497.15|493.15|497.15|493.15|497.11|493.11|2
1616768990000|2021-03-26 14:29:50|497.16|493.16|497.09|493.09|497.21|493.21|497.09|493.09|21
1616769000000|2021-03-26 14:30:00|497.1|493.1|497.01|493.01|497.12|493.12|497.01|493.01|12
1616769010000|2021-03-26 14:30:10|496.95|492.95|496.91|492.91|497|493|496.88|492.88|23
1616769020000|2021-03-26 14:30:20|496.9|492.9|496.95|492.95|496.96|492.96|496.86|492.86|20
1616769030000|2021-03-26 14:30:30|496.97|492.97|496.97|492.97|497|493|496.82|492.82|18
1616769040000|2021-03-26 14:30:40|496.96|492.96|496.93|492.93|497|493|496.91|492.91|24
1616769050000|2021-03-26 14:30:50|496.95|492.95|497.04|493.04|497.05|493.05|496.9|492.9|12
1616769060000|2021-03-26 14:31:00|497.07|493.07|497.18|493.18|497.19|493.19|497.06|493.06|13
1616769070000|2021-03-26 14:31:10|497.19|493.19|497.19|493.19|497.19|493.19|497.18|493.18|3
1616769080000|2021-03-26 14:31:20|497.21|493.21|497.41|493.41|497.42|493.42|497.2|493.2|17
1616769090000|2021-03-26 14:31:30|497.35|493.35|497.37|493.37|497.5|493.5|497.33|493.33|26
1616769100000|2021-03-26 14:31:40|497.38|493.38|497.36|493.36|497.39|493.39|497.33|493.33|9
1616769110000|2021-03-26 14:31:50|497.39|493.39|497.36|493.36|497.39|493.39|497.23|493.23|13
1616769120000|2021-03-26 14:32:00|497.35|493.35|497.36|493.36|497.37|493.37|497.33|493.33|14
1616769130000|2021-03-26 14:32:10|497.37|493.37|497.52|493.52|497.58|493.58|497.36|493.36|17
1616769140000|2021-03-26 14:32:20|497.48|493.48|497.36|493.36|497.48|493.48|497.35|493.35|15
1616769150000|2021-03-26 14:32:30|497.35|493.35|497.36|493.36|497.47|493.47|497.32|493.32|24
1616769160000|2021-03-26 14:32:40|497.37|493.37|497.37|493.37|497.39|493.39|497.35|493.35|17
1616769170000|2021-03-26 14:32:50|497.36|493.36|497.25|493.25|497.39|493.39|497.25|493.25|12
1616769180000|2021-03-26 14:33:00|497.28|493.28|497.23|493.23|497.28|493.28|497.23|493.23|16
1616769190000|2021-03-26 14:33:10|497.24|493.24|497.33|493.33|497.33|493.33|497.23|493.23|17
1616769200000|2021-03-26 14:33:20|497.35|493.35|497.22|493.22|497.41|493.41|497.22|493.22|17
1616769210000|2021-03-26 14:33:30|497.23|493.23|497.15|493.15|497.24|493.24|497.07|493.07|26
1616769220000|2021-03-26 14:33:40|497.12|493.12|497.19|493.19|497.2|493.2|497.02|493.02|22
1616769230000|2021-03-26 14:33:50|497.18|493.18|497.2|493.2|497.23|493.23|497.18|493.18|14
1616769240000|2021-03-26 14:34:00|497.21|493.21|497.17|493.17|497.21|493.21|497.15|493.15|20
1616769250000|2021-03-26 14:34:10|497.19|493.19|497.22|493.22|497.23|493.23|497.17|493.17|16
1616769260000|2021-03-26 14:34:20|497.21|493.21|497.21|493.21|497.23|493.23|497.2|493.2|12
1616769270000|2021-03-26 14:34:30|497.22|493.22|497.19|493.19|497.22|493.22|497.16|493.16|14
1616769280000|2021-03-26 14:34:40|497.2|493.2|497.19|493.19|497.2|493.2|497.18|493.18|4
1616769290000|2021-03-26 14:34:50|497.2|493.2|497.18|493.18|497.2|493.2|497.18|493.18|7
1616769300000|2021-03-26 14:35:00|497.16|493.16|497.13|493.13|497.17|493.17|497.1|493.1|8
1616769310000|2021-03-26 14:35:10|497.14|493.14|497.07|493.07|497.14|493.14|497.07|493.07|13
1616769320000|2021-03-26 14:35:20|497.08|493.08|497.1|493.1|497.14|493.14|497.06|493.06|22
1616769330000|2021-03-26 14:35:30|497.11|493.11|497.02|493.02|497.11|493.11|497|493|22
1616769340000|2021-03-26 14:35:40|497.03|493.03|497.02|493.02|497.04|493.04|497.02|493.02|8
1616769350000|2021-03-26 14:35:50|497.01|493.01|496.91|492.91|497.03|493.03|496.91|492.91|4
1616769360000|2021-03-26 14:36:00|496.93|492.93|496.97|492.97|496.97|492.97|496.93|492.93|18
1616769370000|2021-03-26 14:36:10|496.96|492.96|496.96|492.96|497.01|493.01|496.92|492.92|20
1616769380000|2021-03-26 14:36:20|496.95|492.95|496.94|492.94|496.95|492.95|496.93|492.93|7
1616769390000|2021-03-26 14:36:30|496.79|492.79|496.78|492.78|496.79|492.79|496.73|492.73|15
1616769400000|2021-03-26 14:36:40|496.81|492.81|496.9|492.9|496.93|492.93|496.81|492.81|22
1616769410000|2021-03-26 14:36:50|496.85|492.85|496.88|492.88|496.88|492.88|496.85|492.85|6
1616769420000|2021-03-26 14:37:00|496.87|492.87|497.06|493.06|497.06|493.06|496.87|492.87|16
1616769430000|2021-03-26 14:37:10|497.04|493.04|496.98|492.98|497.05|493.05|496.92|492.92|22
1616769440000|2021-03-26 14:37:20|496.99|492.99|496.98|492.98|496.99|492.99|496.96|492.96|16
1616769450000|2021-03-26 14:37:30|496.97|492.97|496.98|492.98|496.99|492.99|496.97|492.97|4
1616769460000|2021-03-26 14:37:40|496.99|492.99|496.99|492.99|497.04|493.04|496.98|492.98|15
1616769470000|2021-03-26 14:37:50|496.96|492.96|496.95|492.95|496.97|492.97|496.8|492.8|12
1616769480000|2021-03-26 14:38:00|496.72|492.72|496.69|492.69|496.73|492.73|496.66|492.66|14
1616769490000|2021-03-26 14:38:10|496.7|492.7|496.72|492.72|496.75|492.75|496.67|492.67|14
1616769500000|2021-03-26 14:38:20|496.73|492.73|496.69|492.69|496.74|492.74|496.57|492.57|22
1616769510000|2021-03-26 14:38:30|496.71|492.71|496.24|492.24|496.71|492.71|496.18|492.18|28
1616769520000|2021-03-26 14:38:40|496.21|492.21|496.2|492.2|496.24|492.24|496.2|492.2|10
1616769530000|2021-03-26 14:38:50|496.21|492.21|495.45|491.45|496.22|492.22|495.45|491.45|23
1616769540000|2021-03-26 14:39:00|495.46|491.46|495.85|491.85|495.93|491.93|495.45|491.45|25
1616769550000|2021-03-26 14:39:10|495.84|491.84|495.91|491.91|495.95|491.95|495.84|491.84|13
1616769560000|2021-03-26 14:39:20|495.9|491.9|495.83|491.83|496.02|492.02|495.83|491.83|16
1616769570000|2021-03-26 14:39:30|495.76|491.76|495.77|491.77|495.79|491.79|495.75|491.75|21
1616769580000|2021-03-26 14:39:40|495.76|491.76|495.76|491.76|495.76|491.76|495.74|491.74|7
1616769590000|2021-03-26 14:39:50|495.75|491.75|495.94|491.94|496.06|492.06|495.75|491.75|25
1616769600000|2021-03-26 14:40:00|495.93|491.93|495.87|491.87|496|492|495.87|491.87|15
1616769610000|2021-03-26 14:40:10|495.88|491.88|495.88|491.88|495.89|491.89|495.85|491.85|4
1616769620000|2021-03-26 14:40:20|495.89|491.89|495.84|491.84|495.89|491.89|495.83|491.83|5
1616769630000|2021-03-26 14:40:30|495.83|491.83|495.89|491.89|495.91|491.91|495.83|491.83|10
1616769640000|2021-03-26 14:40:40|495.91|491.91|496.04|492.04|496.05|492.05|495.91|491.91|9
1616769650000|2021-03-26 14:40:50|496.03|492.03|495.87|491.87|496.04|492.04|495.87|491.87|16
1616769660000|2021-03-26 14:41:00|495.86|491.86|495.9|491.9|495.9|491.9|495.86|491.86|10
1616769670000|2021-03-26 14:41:10|495.87|491.87|496|492|496|492|495.84|491.84|20
1616769680000|2021-03-26 14:41:20|495.99|491.99|496.13|492.13|496.14|492.14|495.99|491.99|17
1616769690000|2021-03-26 14:41:30|496.07|492.07|496.07|492.07|496.1|492.1|496.07|492.07|9
1616769700000|2021-03-26 14:41:40|496.06|492.06|496.06|492.06|496.06|492.06|496.06|492.06|1
1616769710000|2021-03-26 14:41:50|496.05|492.05|496.04|492.04|496.05|492.05|496.04|492.04|4
1616769720000|2021-03-26 14:42:00|496.03|492.03|495.87|491.87|496.03|492.03|495.87|491.87|13
1616769730000|2021-03-26 14:42:10|495.88|491.88|495.98|491.98|496|492|495.84|491.84|19
1616769740000|2021-03-26 14:42:20|495.99|491.99|496.02|492.02|496.15|492.15|495.99|491.99|20
1616769750000|2021-03-26 14:42:30|496.01|492.01|495.82|491.82|496.01|492.01|495.8|491.8|20
1616769760000|2021-03-26 14:42:40|495.83|491.83|495.76|491.76|495.85|491.85|495.75|491.75|17
1616769770000|2021-03-26 14:42:50|495.77|491.77|495.77|491.77|495.79|491.79|495.76|491.76|7
1616769780000|2021-03-26 14:43:00|495.8|491.8|495.16|491.16|495.85|491.85|494.97|490.97|29
1616769790000|2021-03-26 14:43:10|495.47|491.47|495.03|491.03|495.48|491.48|494.98|490.98|17
1616769800000|2021-03-26 14:43:20|495.02|491.02|494.57|490.57|495.03|491.03|494.57|490.57|10
1616769810000|2021-03-26 14:43:30|494.54|490.54|494.24|490.24|494.58|490.58|494.24|490.24|23
1616769820000|2021-03-26 14:43:40|494.27|490.27|494.13|490.13|494.27|490.27|494.09|490.09|17
1616769830000|2021-03-26 14:43:50|494.15|490.15|494.07|490.07|494.15|490.15|494.07|490.07|14
1616769840000|2021-03-26 14:44:00|494.08|490.08|494.25|490.25|494.28|490.28|494.08|490.08|21
1616769850000|2021-03-26 14:44:10|494.24|490.24|494.25|490.25|494.27|490.27|494.22|490.22|9
1616769860000|2021-03-26 14:44:20|494.24|490.24|494.33|490.33|494.35|490.35|494.24|490.24|18
1616769870000|2021-03-26 14:44:30|494.34|490.34|494.4|490.4|494.43|490.43|494.31|490.31|17
1616769880000|2021-03-26 14:44:40|494.41|490.41|494.42|490.42|494.44|490.44|494.4|490.4|7
1616769890000|2021-03-26 14:44:50|494.43|490.43|494.92|490.92|494.92|490.92|494.43|490.43|19
1616769900000|2021-03-26 14:45:00|494.93|490.93|494.93|490.93|494.94|490.94|494.9|490.9|18
1616769910000|2021-03-26 14:45:10|494.92|490.92|495.14|491.14|495.14|491.14|494.92|490.92|16
1616769920000|2021-03-26 14:45:20|495.16|491.16|495.15|491.15|495.19|491.19|495.12|491.12|16
1616769930000|2021-03-26 14:45:30|495.14|491.14|495.3|491.3|495.3|491.3|494.99|490.99|18
1616769940000|2021-03-26 14:45:40|495.31|491.31|495.56|491.56|495.56|491.56|495.31|491.31|18
1616769950000|2021-03-26 14:45:50|495.53|491.53|495.41|491.41|495.56|491.56|495.37|491.37|23
1616769960000|2021-03-26 14:46:00|495.39|491.39|495.38|491.38|495.43|491.43|495.38|491.38|10
1616769970000|2021-03-26 14:46:10|495.41|491.41|495.11|491.11|495.41|491.41|495.11|491.11|20
1616769980000|2021-03-26 14:46:20|495.1|491.1|495.18|491.18|495.18|491.18|495.07|491.07|10
1616769990000|2021-03-26 14:46:30|495.22|491.22|495.22|491.22|495.36|491.36|495.22|491.22|23
1616770000000|2021-03-26 14:46:40|495.24|491.24|495.12|491.12|495.24|491.24|495.11|491.11|17
1616770010000|2021-03-26 14:46:50|495.11|491.11|495.18|491.18|495.21|491.21|495.08|491.08|16
1616770020000|2021-03-26 14:47:00|495.15|491.15|495.17|491.17|495.2|491.2|495.15|491.15|15
1616770030000|2021-03-26 14:47:10|495.18|491.18|495.29|491.29|495.3|491.3|495.15|491.15|19
1616770040000|2021-03-26 14:47:20|495.28|491.28|495.05|491.05|495.28|491.28|495|491|26
1616770050000|2021-03-26 14:47:30|495.06|491.06|495.07|491.07|495.11|491.11|495.05|491.05|23
1616770060000|2021-03-26 14:47:40|495.08|491.08|495.09|491.09|495.11|491.11|495.07|491.07|14
1616770070000|2021-03-26 14:47:50|495.1|491.1|495.08|491.08|495.1|491.1|495.07|491.07|12
1616770080000|2021-03-26 14:48:00|495.1|491.1|495.18|491.18|495.18|491.18|495.08|491.08|17
1616770090000|2021-03-26 14:48:10|495.23|491.23|495.33|491.33|495.41|491.41|495.21|491.21|20
1616770100000|2021-03-26 14:48:20|495.32|491.32|495.17|491.17|495.32|491.32|495.13|491.13|22
1616770110000|2021-03-26 14:48:30|495.18|491.18|495.19|491.19|495.24|491.24|495.16|491.16|14
1616770120000|2021-03-26 14:48:40|495.16|491.16|495.19|491.19|495.2|491.2|495.16|491.16|14
1616770130000|2021-03-26 14:48:50|495.17|491.17|494.83|490.83|495.17|491.17|494.83|490.83|20
1616770140000|2021-03-26 14:49:00|494.84|490.84|494.87|490.87|495.04|491.04|494.84|490.84|26
1616770150000|2021-03-26 14:49:10|494.91|490.91|494.88|490.88|494.94|490.94|494.88|490.88|26
1616770160000|2021-03-26 14:49:20|494.89|490.89|494.92|490.92|494.96|490.96|494.88|490.88|24
1616770170000|2021-03-26 14:49:30|494.93|490.93|494.89|490.89|494.94|490.94|494.87|490.87|14
1616770180000|2021-03-26 14:49:40|494.88|490.88|494.91|490.91|494.93|490.93|494.88|490.88|22
1616770190000|2021-03-26 14:49:50|494.93|490.93|495|491|495.1|491.1|494.91|490.91|20
1616770200000|2021-03-26 14:50:00|495.04|491.04|494.91|490.91|495.08|491.08|494.9|490.9|17
1616770210000|2021-03-26 14:50:10|495.02|491.02|494.79|490.79|495.02|491.02|494.76|490.76|23
1616770220000|2021-03-26 14:50:20|494.8|490.8|495|491|495.01|491.01|494.8|490.8|15
1616770230000|2021-03-26 14:50:30|494.98|490.98|494.72|490.72|495.02|491.02|494.72|490.72|24
1616770240000|2021-03-26 14:50:40|494.69|490.69|494.73|490.73|494.75|490.75|494.68|490.68|16
1616770250000|2021-03-26 14:50:50|494.74|490.74|494.9|490.9|494.9|490.9|494.74|490.74|13
1616770260000|2021-03-26 14:51:00|494.87|490.87|494.75|490.75|494.9|490.9|494.75|490.75|17
1616770270000|2021-03-26 14:51:10|494.76|490.76|494.88|490.88|494.9|490.9|494.76|490.76|18
1616770280000|2021-03-26 14:51:20|494.87|490.87|494.78|490.78|494.89|490.89|494.77|490.77|16
1616770290000|2021-03-26 14:51:30|494.79|490.79|494.78|490.78|494.81|490.81|494.78|490.78|17
1616770300000|2021-03-26 14:51:40|494.79|490.79|494.68|490.68|494.8|490.8|494.67|490.67|15
1616770310000|2021-03-26 14:51:50|494.6|490.6|494.58|490.58|494.61|490.61|494.52|490.52|10
1616770320000|2021-03-26 14:52:00|494.57|490.57|494.57|490.57|494.58|490.58|494.57|490.57|7
1616770330000|2021-03-26 14:52:10|494.51|490.51|494.73|490.73|494.83|490.83|494.51|490.51|20
1616770340000|2021-03-26 14:52:20|494.74|490.74|494.67|490.67|494.75|490.75|494.66|490.66|17
1616770350000|2021-03-26 14:52:30|494.65|490.65|494.59|490.59|494.65|490.65|494.56|490.56|14
1616770360000|2021-03-26 14:52:40|494.58|490.58|494.61|490.61|494.64|490.64|494.57|490.57|21
1616770370000|2021-03-26 14:52:50|494.63|490.63|494.63|490.63|494.64|490.64|494.61|490.61|8
1616770380000|2021-03-26 14:53:00|494.64|490.64|494.79|490.79|494.87|490.87|494.61|490.61|22
1616770390000|2021-03-26 14:53:10|494.8|490.8|494.79|490.79|494.81|490.81|494.78|490.78|15
1616770400000|2021-03-26 14:53:20|494.8|490.8|494.81|490.81|494.81|490.81|494.78|490.78|16
1616770410000|2021-03-26 14:53:30|494.8|490.8|494.89|490.89|494.9|490.9|494.79|490.79|21
1616770420000|2021-03-26 14:53:40|494.9|490.9|494.93|490.93|494.93|490.93|494.89|490.89|13
1616770430000|2021-03-26 14:53:50|494.94|490.94|494.97|490.97|494.97|490.97|494.94|490.94|10
1616770440000|2021-03-26 14:54:00|494.96|490.96|494.65|490.65|494.97|490.97|494.61|490.61|29
1616770450000|2021-03-26 14:54:10|494.62|490.62|494.53|490.53|494.66|490.66|494.53|490.53|19
1616770460000|2021-03-26 14:54:20|494.52|490.52|494.5|490.5|494.54|490.54|494.48|490.48|14
1616770470000|2021-03-26 14:54:30|494.51|490.51|494.59|490.59|494.61|490.61|494.49|490.49|15
1616770480000|2021-03-26 14:54:40|494.55|490.55|494.52|490.52|494.55|490.55|494.5|490.5|14
1616770490000|2021-03-26 14:54:50|494.51|490.51|494.52|490.52|494.53|490.53|494.48|490.48|19
1616770500000|2021-03-26 14:55:00|494.51|490.51|494.47|490.47|494.52|490.52|494.47|490.47|19
1616770510000|2021-03-26 14:55:10|494.49|490.49|494.31|490.31|494.49|490.49|494.3|490.3|16
1616770520000|2021-03-26 14:55:20|494.3|490.3|494.07|490.07|494.3|490.3|494.06|490.06|17
1616770530000|2021-03-26 14:55:30|494.06|490.06|494.09|490.09|494.09|490.09|494.06|490.06|5
1616770540000|2021-03-26 14:55:40|494.13|490.13|494.22|490.22|494.22|490.22|494.13|490.13|13
1616770550000|2021-03-26 14:55:50|494.21|490.21|494.29|490.29|494.29|490.29|494.21|490.21|13
1616770560000|2021-03-26 14:56:00|494.26|490.26|494.12|490.12|494.26|490.26|494.1|490.1|20
1616770570000|2021-03-26 14:56:10|494.13|490.13|494.65|490.65|494.65|490.65|494.13|490.13|24
1616770580000|2021-03-26 14:56:20|494.69|490.69|494.72|490.72|494.75|490.75|494.68|490.68|26
1616770590000|2021-03-26 14:56:30|494.71|490.71|494.7|490.7|494.86|490.86|494.7|490.7|24
1616770600000|2021-03-26 14:56:40|494.69|490.69|494.75|490.75|494.75|490.75|494.67|490.67|9
1616770610000|2021-03-26 14:56:50|494.74|490.74|494.72|490.72|494.75|490.75|494.72|490.72|7
1616770620000|2021-03-26 14:57:00|494.74|490.74|494.75|490.75|494.77|490.77|494.71|490.71|23
1616770630000|2021-03-26 14:57:10|494.76|490.76|494.81|490.81|494.83|490.83|494.75|490.75|19
1616770640000|2021-03-26 14:57:20|494.8|490.8|494.8|490.8|494.82|490.82|494.77|490.77|13
1616770650000|2021-03-26 14:57:30|494.81|490.81|494.8|490.8|494.83|490.83|494.79|490.79|14
1616770660000|2021-03-26 14:57:40|494.81|490.81|494.74|490.74|494.81|490.81|494.74|490.74|22
1616770670000|2021-03-26 14:57:50|494.77|490.77|494.62|490.62|494.77|490.77|494.61|490.61|10
1616770680000|2021-03-26 14:58:00|494.63|490.63|494.88|490.88|494.88|490.88|494.63|490.63|19
1616770690000|2021-03-26 14:58:10|494.89|490.89|495.05|491.05|495.05|491.05|494.88|490.88|21
1616770700000|2021-03-26 14:58:20|495.03|491.03|495.02|491.02|495.06|491.06|495.02|491.02|8
1616770710000|2021-03-26 14:58:30|494.99|490.99|494.92|490.92|495.02|491.02|494.92|490.92|14
1616770720000|2021-03-26 14:58:40|494.94|490.94|495.04|491.04|495.04|491.04|494.92|490.92|20
1616770730000|2021-03-26 14:58:50|495.03|491.03|495.04|491.04|495.1|491.1|494.94|490.94|27
1616770740000|2021-03-26 14:59:00|495.02|491.02|494.89|490.89|495.03|491.03|494.89|490.89|15
1616770750000|2021-03-26 14:59:10|494.91|490.91|494.99|490.99|495|491|494.91|490.91|15
1616770760000|2021-03-26 14:59:20|494.97|490.97|495.01|491.01|495.1|491.1|494.97|490.97|12
1616770770000|2021-03-26 14:59:30|495.03|491.03|495.07|491.07|495.1|491.1|495|491|13
1616770780000|2021-03-26 14:59:40|495.06|491.06|495.09|491.09|495.11|491.11|495.06|491.06|10
1616770790000|2021-03-26 14:59:50|495.1|491.1|495.31|491.31|495.31|491.31|495.1|491.1|15
1616770800000|2021-03-26 15:00:00|495.32|491.32|495.52|491.52|495.52|491.52|495.31|491.31|18
1616770810000|2021-03-26 15:00:10|495.53|491.53|495.56|491.56|495.58|491.58|495.52|491.52|16
1616770820000|2021-03-26 15:00:20|495.53|491.53|495.52|491.52|495.56|491.56|495.52|491.52|3
1616770830000|2021-03-26 15:00:30|495.53|491.53|495.88|491.88|495.92|491.92|495.53|491.53|23
1616770840000|2021-03-26 15:00:40|495.89|491.89|495.86|491.86|495.89|491.89|495.81|491.81|9
1616770850000|2021-03-26 15:00:50|495.84|491.84|495.87|491.87|495.87|491.87|495.83|491.83|13
1616770860000|2021-03-26 15:01:00|495.9|491.9|495.89|491.89|495.9|491.9|495.88|491.88|8
1616770870000|2021-03-26 15:01:10|495.88|491.88|495.95|491.95|495.98|491.98|495.84|491.84|17
1616770880000|2021-03-26 15:01:20|495.98|491.98|495.91|491.91|496.02|492.02|495.91|491.91|10
1616770890000|2021-03-26 15:01:30|495.93|491.93|495.89|491.89|495.94|491.94|495.89|491.89|13
1616770900000|2021-03-26 15:01:40|495.93|491.93|495.75|491.75|495.94|491.94|495.74|491.74|19
1616770910000|2021-03-26 15:01:50|495.76|491.76|495.77|491.77|495.89|491.89|495.76|491.76|16
1616770920000|2021-03-26 15:02:00|495.76|491.76|495.79|491.79|495.8|491.8|495.75|491.75|9
1616770930000|2021-03-26 15:02:10|495.8|491.8|495.8|491.8|495.84|491.84|495.8|491.8|12
1616770940000|2021-03-26 15:02:20|495.81|491.81|495.81|491.81|495.84|491.84|495.8|491.8|12
1616770950000|2021-03-26 15:02:30|495.82|491.82|495.59|491.59|495.83|491.83|495.59|491.59|16
1616770960000|2021-03-26 15:02:40|495.58|491.58|495.55|491.55|495.62|491.62|495.55|491.55|23
1616770970000|2021-03-26 15:02:50|495.57|491.57|495.45|491.45|495.58|491.58|495.45|491.45|18
1616770980000|2021-03-26 15:03:00|495.46|491.46|495.57|491.57|495.58|491.58|495.46|491.46|8
1616770990000|2021-03-26 15:03:10|495.58|491.58|495.6|491.6|495.61|491.61|495.57|491.57|16
1616771000000|2021-03-26 15:03:20|495.59|491.59|495.6|491.6|495.61|491.61|495.58|491.58|8
1616771010000|2021-03-26 15:03:30|495.59|491.59|495.6|491.6|495.62|491.62|495.58|491.58|22
1616771020000|2021-03-26 15:03:40|495.61|491.61|495.59|491.59|495.61|491.61|495.57|491.57|7
1616771030000|2021-03-26 15:03:50|495.58|491.58|495.64|491.64|495.64|491.64|495.57|491.57|11
1616771040000|2021-03-26 15:04:00|495.62|491.62|495.84|491.84|495.84|491.84|495.62|491.62|19
1616771050000|2021-03-26 15:04:10|495.83|491.83|495.84|491.84|495.87|491.87|495.81|491.81|20
1616771060000|2021-03-26 15:04:20|495.85|491.85|495.89|491.89|495.94|491.94|495.83|491.83|16
1616771070000|2021-03-26 15:04:30|495.88|491.88|495.79|491.79|495.89|491.89|495.79|491.79|13
1616771080000|2021-03-26 15:04:40|495.8|491.8|495.6|491.6|495.8|491.8|495.6|491.6|18
1616771090000|2021-03-26 15:04:50|495.61|491.61|495.5|491.5|495.61|491.61|495.5|491.5|12
1616771100000|2021-03-26 15:05:00|495.51|491.51|495.48|491.48|495.51|491.51|495.47|491.47|9
1616771110000|2021-03-26 15:05:10|495.47|491.47|495.21|491.21|495.48|491.48|495.2|491.2|23
1616771120000|2021-03-26 15:05:20|495.2|491.2|495.07|491.07|495.2|491.2|495.07|491.07|15
1616771130000|2021-03-26 15:05:30|495.09|491.09|494.99|490.99|495.09|491.09|494.98|490.98|10
1616771140000|2021-03-26 15:05:40|494.96|490.96|494.84|490.84|494.96|490.96|494.83|490.83|11
1616771150000|2021-03-26 15:05:50|494.85|490.85|494.89|490.89|494.9|490.9|494.85|490.85|7
1616771160000|2021-03-26 15:06:00|494.88|490.88|494.83|490.83|494.89|490.89|494.83|490.83|7
1616771170000|2021-03-26 15:06:10|494.84|490.84|494.81|490.81|494.86|490.86|494.81|490.81|10
1616771180000|2021-03-26 15:06:20|494.82|490.82|494.84|490.84|494.86|490.86|494.82|490.82|10
1616771190000|2021-03-26 15:06:30|494.79|490.79|494.66|490.66|494.79|490.79|494.64|490.64|10
1616771200000|2021-03-26 15:06:40|494.67|490.67|494.67|490.67|494.67|490.67|494.66|490.66|9
1616771210000|2021-03-26 15:06:50|494.62|490.62|494.62|490.62|494.63|490.63|494.57|490.57|14
1616771220000|2021-03-26 15:07:00|494.63|490.63|494.88|490.88|494.9|490.9|494.62|490.62|28
1616771230000|2021-03-26 15:07:10|494.87|490.87|494.59|490.59|494.9|490.9|494.54|490.54|27
1616771240000|2021-03-26 15:07:20|494.6|490.6|494.64|490.64|494.65|490.65|494.59|490.59|15
1616771250000|2021-03-26 15:07:30|494.65|490.65|494.76|490.76|494.78|490.78|494.65|490.65|19
1616771260000|2021-03-26 15:07:40|494.78|490.78|494.74|490.74|494.79|490.79|494.74|490.74|13
1616771270000|2021-03-26 15:07:50|494.75|490.75|494.6|490.6|494.75|490.75|494.6|490.6|11
1616771280000|2021-03-26 15:08:00|494.61|490.61|494.62|490.62|494.62|490.62|494.61|490.61|2
1616771290000|2021-03-26 15:08:10|494.6|490.6|494.6|490.6|494.6|490.6|494.6|490.6|1
1616771300000|2021-03-26 15:08:20|494.61|490.61|494.22|490.22|494.62|490.62|494.21|490.21|17
1616771310000|2021-03-26 15:08:30|494.2|490.2|494.38|490.38|494.41|490.41|494.2|490.2|22
1616771320000|2021-03-26 15:08:40|494.39|490.39|494.33|490.33|494.41|490.41|494.33|490.33|25
1616771330000|2021-03-26 15:08:50|494.34|490.34|494.31|490.31|494.41|490.41|494.31|490.31|17
1616771340000|2021-03-26 15:09:00|494.32|490.32|494.31|490.31|494.33|490.33|494.29|490.29|14
1616771350000|2021-03-26 15:09:10|494.3|490.3|494.46|490.46|494.52|490.52|494.29|490.29|22
1616771360000|2021-03-26 15:09:20|494.48|490.48|494.42|490.42|494.49|490.49|494.41|490.41|17
1616771370000|2021-03-26 15:09:30|494.43|490.43|494.52|490.52|494.53|490.53|494.42|490.42|14
1616771380000|2021-03-26 15:09:40|494.53|490.53|494.59|490.59|494.59|490.59|494.51|490.51|13
1616771390000|2021-03-26 15:09:50|494.57|490.57|494.66|490.66|494.67|490.67|494.57|490.57|14
1616771400000|2021-03-26 15:10:00|494.67|490.67|494.52|490.52|494.68|490.68|494.46|490.46|13
1616771410000|2021-03-26 15:10:10|494.56|490.56|494.57|490.57|494.59|490.59|494.54|490.54|16
1616771420000|2021-03-26 15:10:20|494.59|490.59|494.53|490.53|494.62|490.62|494.52|490.52|9
1616771430000|2021-03-26 15:10:30|494.49|490.49|494.51|490.51|494.54|490.54|494.42|490.42|14
1616771440000|2021-03-26 15:10:40|494.52|490.52|494.54|490.54|494.57|490.57|494.5|490.5|9
1616771450000|2021-03-26 15:10:50|494.5|490.5|494.54|490.54|494.58|490.58|494.5|490.5|10
1616771460000|2021-03-26 15:11:00|494.56|490.56|494.52|490.52|494.56|490.56|494.44|490.44|17
1616771470000|2021-03-26 15:11:10|494.53|490.53|494.53|490.53|494.54|490.54|494.52|490.52|4
1616771480000|2021-03-26 15:11:20|494.54|490.54|494.59|490.59|494.6|490.6|494.54|490.54|6
1616771490000|2021-03-26 15:11:30|494.58|490.58|494.6|490.6|494.6|490.6|494.58|490.58|5
1616771500000|2021-03-26 15:11:40|494.59|490.59|494.55|490.55|494.59|490.59|494.53|490.53|11
1616771510000|2021-03-26 15:11:50|494.56|490.56|494.2|490.2|494.56|490.56|494.19|490.19|16
1616771520000|2021-03-26 15:12:00|494.19|490.19|494.35|490.35|494.35|490.35|494.19|490.19|19
1616771530000|2021-03-26 15:12:10|494.39|490.39|494.49|490.49|494.54|490.54|494.39|490.39|22
1616771540000|2021-03-26 15:12:20|494.48|490.48|494.45|490.45|494.48|490.48|494.42|490.42|19
1616771550000|2021-03-26 15:12:30|494.44|490.44|494.34|490.34|494.45|490.45|494.28|490.28|22
1616771560000|2021-03-26 15:12:40|494.32|490.32|494.33|490.33|494.34|490.34|494.31|490.31|12
1616771570000|2021-03-26 15:12:50|494.34|490.34|494.43|490.43|494.48|490.48|494.34|490.34|17
1616771580000|2021-03-26 15:13:00|494.44|490.44|494.34|490.34|494.44|490.44|494.31|490.31|15
1616771590000|2021-03-26 15:13:10|494.35|490.35|494.39|490.39|494.39|490.39|494.35|490.35|13
1616771600000|2021-03-26 15:13:20|494.38|490.38|494.37|490.37|494.38|490.38|494.36|490.36|10
1616771610000|2021-03-26 15:13:30|494.36|490.36|494.18|490.18|494.37|490.37|494.18|490.18|15
1616771620000|2021-03-26 15:13:40|494.19|490.19|494.17|490.17|494.2|490.2|494.15|490.15|14
1616771630000|2021-03-26 15:13:50|494.18|490.18|494.24|490.24|494.24|490.24|494.18|490.18|6
1616771640000|2021-03-26 15:14:00|494.23|490.23|494.23|490.23|494.24|490.24|494.23|490.23|3
1616771650000|2021-03-26 15:14:10|494.22|490.22|494.22|490.22|494.26|490.26|494.21|490.21|16
1616771660000|2021-03-26 15:14:20|494.21|490.21|494.23|490.23|494.25|490.25|494.2|490.2|11
1616771670000|2021-03-26 15:14:30|494.24|490.24|494.3|490.3|494.3|490.3|494.24|490.24|8
1616771680000|2021-03-26 15:14:40|494.31|490.31|494.3|490.3|494.31|490.31|494.28|490.28|9
1616771690000|2021-03-26 15:14:50|494.26|490.26|494.27|490.27|494.28|490.28|494.24|490.24|15
1616771700000|2021-03-26 15:15:00|494.25|490.25|494.26|490.26|494.26|490.26|494.24|490.24|5
1616771710000|2021-03-26 15:15:10|494.27|490.27|494.15|490.15|494.27|490.27|494.13|490.13|12
1616771720000|2021-03-26 15:15:20|494.13|490.13|494.12|490.12|494.14|490.14|494.11|490.11|5
1616771740000|2021-03-26 15:15:40|494.07|490.07|494.04|490.04|494.09|490.09|494.04|490.04|8
1616771750000|2021-03-26 15:15:50|494.05|490.05|494.05|490.05|494.06|490.06|494.04|490.04|5
1616771760000|2021-03-26 15:16:00|494.01|490.01|493.91|489.91|494.01|490.01|493.91|489.91|9
1616771770000|2021-03-26 15:16:10|493.94|489.94|493.88|489.88|493.94|489.94|493.88|489.88|6
1616771780000|2021-03-26 15:16:20|493.86|489.86|493.39|489.39|493.86|489.86|493.29|489.29|32
1616771790000|2021-03-26 15:16:30|493.4|489.4|493.56|489.56|493.56|489.56|493.36|489.36|28
1616771800000|2021-03-26 15:16:40|493.55|489.55|493.22|489.22|493.57|489.57|493.22|489.22|26
1616771810000|2021-03-26 15:16:50|493.14|489.14|493.08|489.08|493.19|489.19|493.04|489.04|11
1616771820000|2021-03-26 15:17:00|493.06|489.06|493.12|489.12|493.12|489.12|493.06|489.06|13
1616771830000|2021-03-26 15:17:10|493.11|489.11|493.07|489.07|493.12|489.12|493.05|489.05|5
1616771840000|2021-03-26 15:17:20|493.1|489.1|492.94|488.94|493.1|489.1|492.9|488.9|16
1616771850000|2021-03-26 15:17:30|492.93|488.93|492.87|488.87|492.94|488.94|492.87|488.87|14
1616771860000|2021-03-26 15:17:40|492.86|488.86|492.87|488.87|492.89|488.89|492.86|488.86|12
1616771870000|2021-03-26 15:17:50|492.88|488.88|492.82|488.82|492.88|488.88|492.82|488.82|3
1616771880000|2021-03-26 15:18:00|492.8|488.8|492.8|488.8|492.81|488.81|492.78|488.78|12
1616771890000|2021-03-26 15:18:10|492.79|488.79|492.45|488.45|492.79|488.79|492.41|488.41|20
1616771900000|2021-03-26 15:18:20|492.46|488.46|492.39|488.39|492.47|488.47|492.39|488.39|6
1616771910000|2021-03-26 15:18:30|492.42|488.42|492.17|488.17|492.53|488.53|492.17|488.17|16
1616771920000|2021-03-26 15:18:40|492.19|488.19|491.61|487.61|492.19|488.19|491.59|487.59|13
1616771930000|2021-03-26 15:18:50|491.62|487.62|492.05|488.05|492.16|488.16|491.62|487.62|28
1616771940000|2021-03-26 15:19:00|492.06|488.06|492.13|488.13|492.15|488.15|492.06|488.06|17
1616771950000|2021-03-26 15:19:10|492.15|488.15|492.22|488.22|492.3|488.3|492.12|488.12|23
1616771960000|2021-03-26 15:19:20|492.23|488.23|492.55|488.55|492.55|488.55|492.23|488.23|21
1616771970000|2021-03-26 15:19:30|492.59|488.59|492.41|488.41|492.59|488.59|492.41|488.41|11
1616771980000|2021-03-26 15:19:40|492.4|488.4|492.35|488.35|492.4|488.4|492.33|488.33|14
1616771990000|2021-03-26 15:19:50|492.37|488.37|492.43|488.43|492.52|488.52|492.35|488.35|21
1616772000000|2021-03-26 15:20:00|492.42|488.42|492.44|488.44|492.47|488.47|492.4|488.4|17
1616772010000|2021-03-26 15:20:10|492.45|488.45|492.76|488.76|492.8|488.8|492.44|488.44|24
1616772020000|2021-03-26 15:20:20|492.84|488.84|492.93|488.93|492.97|488.97|492.79|488.79|18
1616772030000|2021-03-26 15:20:30|492.94|488.94|492.9|488.9|492.98|488.98|492.85|488.85|23
1616772040000|2021-03-26 15:20:40|492.88|488.88|492.99|488.99|492.99|488.99|492.81|488.81|11
1616772050000|2021-03-26 15:20:50|493.01|489.01|492.98|488.98|493.06|489.06|492.98|488.98|11
1616772060000|2021-03-26 15:21:00|492.96|488.96|492.79|488.79|492.96|488.96|492.75|488.75|20
1616772070000|2021-03-26 15:21:10|492.8|488.8|492.75|488.75|492.82|488.82|492.75|488.75|14
1616772080000|2021-03-26 15:21:20|492.74|488.74|492.67|488.67|492.74|488.74|492.65|488.65|8
1616772090000|2021-03-26 15:21:30|492.65|488.65|492.37|488.37|492.65|488.65|492.37|488.37|19
1616772100000|2021-03-26 15:21:40|492.36|488.36|492.43|488.43|492.51|488.51|492.36|488.36|14
1616772110000|2021-03-26 15:21:50|492.44|488.44|492.29|488.29|492.46|488.46|492.28|488.28|15
1616772120000|2021-03-26 15:22:00|492.28|488.28|492.12|488.12|492.28|488.28|492.11|488.11|21
1616772130000|2021-03-26 15:22:10|492.11|488.11|492.05|488.05|492.15|488.15|491.98|487.98|22
1616772140000|2021-03-26 15:22:20|492.04|488.04|492.06|488.06|492.07|488.07|492|488|9
1616772150000|2021-03-26 15:22:30|492.07|488.07|492.07|488.07|492.07|488.07|492.07|488.07|1
1616772160000|2021-03-26 15:22:40|492.06|488.06|492.08|488.08|492.16|488.16|492.05|488.05|18
1616772170000|2021-03-26 15:22:50|492.09|488.09|492.1|488.1|492.11|488.11|492.06|488.06|21
1616772180000|2021-03-26 15:23:00|492.08|488.08|492.47|488.47|492.47|488.47|492.06|488.06|22
1616772190000|2021-03-26 15:23:10|492.46|488.46|492.55|488.55|492.55|488.55|492.46|488.46|19
1616772200000|2021-03-26 15:23:20|492.54|488.54|492.72|488.72|492.72|488.72|492.54|488.54|13
1616772210000|2021-03-26 15:23:30|492.74|488.74|492.82|488.82|492.82|488.82|492.74|488.74|12
1616772220000|2021-03-26 15:23:40|492.83|488.83|493.03|489.03|493.03|489.03|492.82|488.82|17
1616772230000|2021-03-26 15:23:50|493.02|489.02|492.89|488.89|493.02|489.02|492.85|488.85|21
1616772240000|2021-03-26 15:24:00|492.87|488.87|492.88|488.88|492.93|488.93|492.87|488.87|14
1616772250000|2021-03-26 15:24:10|492.87|488.87|492.81|488.81|492.87|488.87|492.77|488.77|16
1616772260000|2021-03-26 15:24:20|492.76|488.76|492.59|488.59|492.79|488.79|492.57|488.57|19
1616772270000|2021-03-26 15:24:30|492.58|488.58|492.54|488.54|492.58|488.58|492.52|488.52|15
1616772280000|2021-03-26 15:24:40|492.57|488.57|492.4|488.4|492.57|488.57|492.38|488.38|27
1616772290000|2021-03-26 15:24:50|492.43|488.43|492.43|488.43|492.56|488.56|492.37|488.37|22
1616772300000|2021-03-26 15:25:00|492.47|488.47|492.58|488.58|492.58|488.58|492.45|488.45|13
1616772310000|2021-03-26 15:25:10|492.53|488.53|492.51|488.51|492.55|488.55|492.49|488.49|19
1616772320000|2021-03-26 15:25:20|492.5|488.5|493|489|493.01|489.01|492.5|488.5|21
1616772330000|2021-03-26 15:25:30|492.99|488.99|492.97|488.97|493|489|492.82|488.82|27
1616772340000|2021-03-26 15:25:40|492.94|488.94|493|489|493.03|489.03|492.94|488.94|17
1616772350000|2021-03-26 15:25:50|493.01|489.01|492.99|488.99|493.03|489.03|492.99|488.99|13
1616772360000|2021-03-26 15:26:00|492.98|488.98|492.88|488.88|493.02|489.02|492.87|488.87|15
1616772370000|2021-03-26 15:26:10|492.87|488.87|492.91|488.91|492.94|488.94|492.84|488.84|16
1616772380000|2021-03-26 15:26:20|492.86|488.86|492.83|488.83|492.86|488.86|492.83|488.83|7
1616772390000|2021-03-26 15:26:30|492.84|488.84|492.81|488.81|492.95|488.95|492.8|488.8|17
1616772400000|2021-03-26 15:26:40|492.8|488.8|492.79|488.79|492.83|488.83|492.78|488.78|21
1616772410000|2021-03-26 15:26:50|492.8|488.8|492.65|488.65|492.81|488.81|492.64|488.64|17
1616772420000|2021-03-26 15:27:00|492.64|488.64|492.56|488.56|492.65|488.65|492.56|488.56|22
1616772430000|2021-03-26 15:27:10|492.57|488.57|492.39|488.39|492.58|488.58|492.37|488.37|13
1616772440000|2021-03-26 15:27:20|492.38|488.38|492.41|488.41|492.42|488.42|492.35|488.35|14
1616772450000|2021-03-26 15:27:30|492.42|488.42|492.41|488.41|492.42|488.42|492.37|488.37|8
1616772460000|2021-03-26 15:27:40|492.39|488.39|492.41|488.41|492.43|488.43|492.37|488.37|17
1616772470000|2021-03-26 15:27:50|492.39|488.39|492.49|488.49|492.49|488.49|492.38|488.38|11
1616772480000|2021-03-26 15:28:00|492.58|488.58|492.59|488.59|492.61|488.61|492.54|488.54|25
1616772490000|2021-03-26 15:28:10|492.58|488.58|492.58|488.58|492.59|488.59|492.57|488.57|13
1616772500000|2021-03-26 15:28:20|492.59|488.59|492.52|488.52|492.6|488.6|492.46|488.46|10
1616772510000|2021-03-26 15:28:30|492.51|488.51|492.42|488.42|492.57|488.57|492.42|488.42|8
1616772520000|2021-03-26 15:28:40|492.43|488.43|492.42|488.42|492.44|488.44|492.42|488.42|6
1616772530000|2021-03-26 15:28:50|492.43|488.43|492.47|488.47|492.47|488.47|492.35|488.35|8
1616772540000|2021-03-26 15:29:00|492.46|488.46|492.26|488.26|492.46|488.46|492.23|488.23|20
1616772550000|2021-03-26 15:29:10|492.22|488.22|492.14|488.14|492.26|488.26|492.14|488.14|20
1616772560000|2021-03-26 15:29:20|492.17|488.17|492.17|488.17|492.25|488.25|492|488|27
1616772570000|2021-03-26 15:29:30|492.15|488.15|492.16|488.16|492.18|488.18|492.13|488.13|16
1616772580000|2021-03-26 15:29:40|492.09|488.09|492.05|488.05|492.16|488.16|492.05|488.05|6
1616772590000|2021-03-26 15:29:50|492.06|488.06|492.3|488.3|492.31|488.31|492.06|488.06|20
1616772600000|2021-03-26 15:30:00|492.29|488.29|492.43|488.43|492.43|488.43|492.29|488.29|9
1616772610000|2021-03-26 15:30:10|492.45|488.45|492.47|488.47|492.5|488.5|492.45|488.45|9
1616772620000|2021-03-26 15:30:20|492.48|488.48|492.46|488.46|492.49|488.49|492.46|488.46|3
1616772630000|2021-03-26 15:30:30|492.45|488.45|492.44|488.44|492.47|488.47|492.36|488.36|12
1616772640000|2021-03-26 15:30:40|492.41|488.41|492.28|488.28|492.41|488.41|492.28|488.28|4
1616772650000|2021-03-26 15:30:50|492.3|488.3|492.28|488.28|492.36|488.36|492.24|488.24|31
1616772660000|2021-03-26 15:31:00|492.36|488.36|492.24|488.24|492.39|488.39|492.22|488.22|27
1616772670000|2021-03-26 15:31:10|492.23|488.23|492.23|488.23|492.24|488.24|492.2|488.2|7
1616772680000|2021-03-26 15:31:20|492.2|488.2|492.23|488.23|492.27|488.27|492.2|488.2|10
1616772690000|2021-03-26 15:31:30|492.25|488.25|492.21|488.21|492.25|488.25|492.21|488.21|9
1616772700000|2021-03-26 15:31:40|492.22|488.22|492.37|488.37|492.38|488.38|492.21|488.21|21
1616772710000|2021-03-26 15:31:50|492.36|488.36|492.28|488.28|492.45|488.45|492.28|488.28|20
1616772720000|2021-03-26 15:32:00|492.32|488.32|492.33|488.33|492.33|488.33|492.27|488.27|22
1616772730000|2021-03-26 15:32:10|492.29|488.29|492.35|488.35|492.35|488.35|492.29|488.29|13
1616772740000|2021-03-26 15:32:20|492.33|488.33|492.65|488.65|492.66|488.66|492.33|488.33|18
1616772750000|2021-03-26 15:32:30|492.68|488.68|492.43|488.43|492.68|488.68|492.43|488.43|20
1616772760000|2021-03-26 15:32:40|492.42|488.42|492.43|488.43|492.49|488.49|492.41|488.41|21
1616772770000|2021-03-26 15:32:50|492.46|488.46|492.48|488.48|492.48|488.48|492.35|488.35|18
1616772780000|2021-03-26 15:33:00|492.45|488.45|492.33|488.33|492.48|488.48|492.33|488.33|19
1616772790000|2021-03-26 15:33:10|492.34|488.34|492.43|488.43|492.46|488.46|492.34|488.34|15
1616772800000|2021-03-26 15:33:20|492.44|488.44|492.4|488.4|492.45|488.45|492.38|488.38|17
1616772810000|2021-03-26 15:33:30|492.37|488.37|492.42|488.42|492.43|488.43|492.37|488.37|11
1616772820000|2021-03-26 15:33:40|492.43|488.43|492.41|488.41|492.44|488.44|492.41|488.41|12
1616772830000|2021-03-26 15:33:50|492.43|488.43|492.52|488.52|492.53|488.53|492.43|488.43|13
1616772840000|2021-03-26 15:34:00|492.53|488.53|492.62|488.62|492.62|488.62|492.52|488.52|12
1616772850000|2021-03-26 15:34:10|492.63|488.63|493|489|493|489|492.62|488.62|13
1616772860000|2021-03-26 15:34:20|493.05|489.05|492.99|488.99|493.07|489.07|492.97|488.97|15
1616772870000|2021-03-26 15:34:30|493|489|492.88|488.88|493|489|492.8|488.8|11
1616772880000|2021-03-26 15:34:40|492.87|488.87|492.69|488.69|492.87|488.87|492.68|488.68|15
1616772890000|2021-03-26 15:34:50|492.68|488.68|492.72|488.72|492.72|488.72|492.62|488.62|14
1616772900000|2021-03-26 15:35:00|492.67|488.67|492.7|488.7|492.8|488.8|492.67|488.67|17
1616772910000|2021-03-26 15:35:10|492.71|488.71|492.83|488.83|492.84|488.84|492.71|488.71|17
1616772920000|2021-03-26 15:35:20|492.84|488.84|492.88|488.88|492.92|488.92|492.84|488.84|11
1616772930000|2021-03-26 15:35:30|492.87|488.87|492.88|488.88|492.88|488.88|492.87|488.87|2
1616772940000|2021-03-26 15:35:40|492.9|488.9|492.97|488.97|493|489|492.9|488.9|15
1616772950000|2021-03-26 15:35:50|492.98|488.98|493|489|493|489|492.97|488.97|4
1616772960000|2021-03-26 15:36:00|493.01|489.01|493|489|493.01|489.01|492.97|488.97|12
1616772970000|2021-03-26 15:36:10|492.99|488.99|492.97|488.97|493|489|492.97|488.97|7
1616772980000|2021-03-26 15:36:20|492.98|488.98|492.98|488.98|492.98|488.98|492.93|488.93|7
1616772990000|2021-03-26 15:36:30|492.97|488.97|492.97|488.97|492.98|488.98|492.93|488.93|15
1616773000000|2021-03-26 15:36:40|492.99|488.99|493.07|489.07|493.08|489.08|492.98|488.98|15
1616773010000|2021-03-26 15:36:50|493.08|489.08|493.05|489.05|493.09|489.09|493.05|489.05|6
1616773020000|2021-03-26 15:37:00|493.04|489.04|493.03|489.03|493.05|489.05|493.03|489.03|12
1616773030000|2021-03-26 15:37:10|492.99|488.99|492.95|488.95|493.03|489.03|492.95|488.95|10
1616773040000|2021-03-26 15:37:20|492.91|488.91|492.85|488.85|492.93|488.93|492.81|488.81|20
1616773050000|2021-03-26 15:37:30|492.86|488.86|492.99|488.99|493.05|489.05|492.86|488.86|22
1616773060000|2021-03-26 15:37:40|493|489|492.95|488.95|493.04|489.04|492.95|488.95|15
1616773070000|2021-03-26 15:37:50|492.92|488.92|492.86|488.86|492.92|488.92|492.85|488.85|17
1616773080000|2021-03-26 15:38:00|492.85|488.85|492.87|488.87|492.87|488.87|492.85|488.85|7
1616773090000|2021-03-26 15:38:10|492.86|488.86|492.78|488.78|492.88|488.88|492.72|488.72|18
1616773100000|2021-03-26 15:38:20|492.77|488.77|492.81|488.81|492.83|488.83|492.77|488.77|16
1616773110000|2021-03-26 15:38:30|492.8|488.8|492.8|488.8|492.83|488.83|492.73|488.73|14
1616773120000|2021-03-26 15:38:40|492.79|488.79|492.83|488.83|492.83|488.83|492.74|488.74|17
1616773130000|2021-03-26 15:38:50|492.86|488.86|492.92|488.92|492.95|488.95|492.86|488.86|21
1616773140000|2021-03-26 15:39:00|492.89|488.89|492.85|488.85|492.89|488.89|492.84|488.84|14
1616773150000|2021-03-26 15:39:10|492.88|488.88|492.93|488.93|492.93|488.93|492.84|488.84|12
1616773160000|2021-03-26 15:39:20|492.94|488.94|492.94|488.94|492.95|488.95|492.93|488.93|7
1616773170000|2021-03-26 15:39:30|492.93|488.93|492.92|488.92|492.93|488.93|492.89|488.89|4
1616773180000|2021-03-26 15:39:40|492.93|488.93|492.92|488.92|492.93|488.93|492.89|488.89|4
1616773190000|2021-03-26 15:39:50|492.93|488.93|492.81|488.81|492.93|488.93|492.8|488.8|9
1616773200000|2021-03-26 15:40:00|492.86|488.86|492.86|488.86|492.87|488.87|492.82|488.82|11
1616773210000|2021-03-26 15:40:10|492.82|488.82|492.87|488.87|492.94|488.94|492.81|488.81|14
1616773220000|2021-03-26 15:40:20|492.86|488.86|492.84|488.84|492.86|488.86|492.81|488.81|18
1616773230000|2021-03-26 15:40:30|492.85|488.85|492.86|488.86|492.87|488.87|492.79|488.79|20
1616773240000|2021-03-26 15:40:40|492.88|488.88|492.77|488.77|492.97|488.97|492.77|488.77|25
1616773250000|2021-03-26 15:40:50|492.78|488.78|492.68|488.68|492.82|488.82|492.62|488.62|22
1616773260000|2021-03-26 15:41:00|492.71|488.71|492.65|488.65|492.8|488.8|492.65|488.65|19
1616773270000|2021-03-26 15:41:10|492.63|488.63|492.46|488.46|492.64|488.64|492.44|488.44|21
1616773280000|2021-03-26 15:41:20|492.5|488.5|492.46|488.46|492.5|488.5|492.42|488.42|16
1616773290000|2021-03-26 15:41:30|492.45|488.45|492.47|488.47|492.48|488.48|492.41|488.41|14
1616773300000|2021-03-26 15:41:40|492.46|488.46|492.39|488.39|492.46|488.46|492.39|488.39|14
1616773310000|2021-03-26 15:41:50|492.38|488.38|492.39|488.39|492.43|488.43|492.36|488.36|14
1616773320000|2021-03-26 15:42:00|492.43|488.43|492.68|488.68|492.68|488.68|492.39|488.39|22
1616773330000|2021-03-26 15:42:10|492.7|488.7|492.73|488.73|492.73|488.73|492.7|488.7|5
1616773340000|2021-03-26 15:42:20|492.72|488.72|492.72|488.72|492.73|488.73|492.72|488.72|7
1616773350000|2021-03-26 15:42:30|492.73|488.73|492.74|488.74|492.74|488.74|492.72|488.72|8
1616773360000|2021-03-26 15:42:40|492.75|488.75|492.79|488.79|492.79|488.79|492.75|488.75|5
1616773370000|2021-03-26 15:42:50|492.8|488.8|492.8|488.8|492.8|488.8|492.8|488.8|1
1616773380000|2021-03-26 15:43:00|492.76|488.76|492.76|488.76|492.77|488.77|492.75|488.75|13
1616773390000|2021-03-26 15:43:10|492.77|488.77|492.78|488.78|492.78|488.78|492.76|488.76|4
1616773400000|2021-03-26 15:43:20|492.79|488.79|492.79|488.79|492.79|488.79|492.79|488.79|1
1616773410000|2021-03-26 15:43:30|492.8|488.8|492.71|488.71|492.8|488.8|492.71|488.71|10
1616773420000|2021-03-26 15:43:40|492.75|488.75|492.77|488.77|492.77|488.77|492.74|488.74|9
1616773430000|2021-03-26 15:43:50|492.76|488.76|492.77|488.77|492.77|488.77|492.76|488.76|2
1616773440000|2021-03-26 15:44:00|492.76|488.76|492.77|488.77|492.77|488.77|492.75|488.75|10
1616773450000|2021-03-26 15:44:10|492.75|488.75|492.76|488.76|492.76|488.76|492.75|488.75|6
1616773470000|2021-03-26 15:44:30|492.75|488.75|492.71|488.71|492.76|488.76|492.71|488.71|6
1616773480000|2021-03-26 15:44:40|492.72|488.72|492.69|488.69|492.73|488.73|492.69|488.69|12
1616773490000|2021-03-26 15:44:50|492.71|488.71|492.72|488.72|492.72|488.72|492.71|488.71|6
1616773500000|2021-03-26 15:45:00|492.73|488.73|492.71|488.71|492.73|488.73|492.7|488.7|12
1616773510000|2021-03-26 15:45:10|492.72|488.72|492.72|488.72|492.72|488.72|492.71|488.71|9
1616773520000|2021-03-26 15:45:20|492.73|488.73|492.72|488.72|492.73|488.73|492.72|488.72|12
1616773530000|2021-03-26 15:45:30|492.7|488.7|492.69|488.69|492.7|488.7|492.69|488.69|2
1616773540000|2021-03-26 15:45:40|492.7|488.7|492.64|488.64|492.7|488.7|492.52|488.52|28
1616773550000|2021-03-26 15:45:50|492.63|488.63|492.74|488.74|492.74|488.74|492.63|488.63|7
1616773560000|2021-03-26 15:46:00|492.75|488.75|492.83|488.83|492.83|488.83|492.75|488.75|10
1616773570000|2021-03-26 15:46:10|492.84|488.84|492.94|488.94|492.94|488.94|492.84|488.84|8
1616773580000|2021-03-26 15:46:20|492.93|488.93|492.87|488.87|493.04|489.04|492.85|488.85|21
1616773590000|2021-03-26 15:46:30|492.88|488.88|492.82|488.82|492.88|488.88|492.82|488.82|10
1616773600000|2021-03-26 15:46:40|492.81|488.81|492.75|488.75|492.81|488.81|492.75|488.75|5
1616773610000|2021-03-26 15:46:50|492.76|488.76|492.71|488.71|492.77|488.77|492.71|488.71|3
1616773620000|2021-03-26 15:47:00|492.69|488.69|492.69|488.69|492.69|488.69|492.69|488.69|1
1616773640000|2021-03-26 15:47:20|492.68|488.68|492.73|488.73|492.74|488.74|492.68|488.68|9
1616773650000|2021-03-26 15:47:30|492.74|488.74|492.74|488.74|492.74|488.74|492.72|488.72|11
1616773660000|2021-03-26 15:47:40|492.73|488.73|492.77|488.77|492.77|488.77|492.72|488.72|15
1616773670000|2021-03-26 15:47:50|492.78|488.78|492.87|488.87|492.87|488.87|492.74|488.74|20
1616773680000|2021-03-26 15:48:00|492.83|488.83|492.9|488.9|492.9|488.9|492.83|488.83|11
1616773690000|2021-03-26 15:48:10|492.92|488.92|493.15|489.15|493.15|489.15|492.9|488.9|17
1616773700000|2021-03-26 15:48:20|493.14|489.14|493.11|489.11|493.15|489.15|493.11|489.11|8
1616773710000|2021-03-26 15:48:30|493.1|489.1|493.06|489.06|493.11|489.11|493.06|489.06|15
1616773720000|2021-03-26 15:48:40|493.05|489.05|493.05|489.05|493.07|489.07|493.01|489.01|5
1616773730000|2021-03-26 15:48:50|493.07|489.07|493.13|489.13|493.15|489.15|493.06|489.06|13
1616773740000|2021-03-26 15:49:00|493.14|489.14|493.14|489.14|493.14|489.14|493.14|489.14|1
1616773750000|2021-03-26 15:49:10|493.13|489.13|493.16|489.16|493.16|489.16|493.13|489.13|5
1616773760000|2021-03-26 15:49:20|493.14|489.14|493.7|489.7|493.7|489.7|493.14|489.14|14
1616773770000|2021-03-26 15:49:30|493.71|489.71|493.66|489.66|493.71|489.71|493.61|489.61|12
1616773780000|2021-03-26 15:49:40|493.63|489.63|493.39|489.39|493.63|489.63|493.39|489.39|28
1616773790000|2021-03-26 15:49:50|493.4|489.4|493.26|489.26|493.42|489.42|493.26|489.26|19
1616773800000|2021-03-26 15:50:00|493.27|489.27|493.23|489.23|493.39|489.39|493.23|489.23|25
1616773810000|2021-03-26 15:50:10|493.24|489.24|493.22|489.22|493.26|489.26|493.2|489.2|25
1616773820000|2021-03-26 15:50:20|493.23|489.23|493.24|489.24|493.24|489.24|493.19|489.19|16
1616773830000|2021-03-26 15:50:30|493.23|489.23|493.25|489.25|493.28|489.28|493.2|489.2|14
1616773840000|2021-03-26 15:50:40|493.24|489.24|493.19|489.19|493.31|489.31|493.16|489.16|23
1616773850000|2021-03-26 15:50:50|493.18|489.18|493.15|489.15|493.18|489.18|493.12|489.12|20
1616773860000|2021-03-26 15:51:00|493.12|489.12|493.15|489.15|493.18|489.18|493.12|489.12|16
1616773870000|2021-03-26 15:51:10|493.18|489.18|493.2|489.2|493.2|489.2|493.17|489.17|10
1616773880000|2021-03-26 15:51:20|493.18|489.18|493.26|489.26|493.27|489.27|493.15|489.15|19
1616773890000|2021-03-26 15:51:30|493.28|489.28|493.28|489.28|493.29|489.29|493.25|489.25|9
1616773900000|2021-03-26 15:51:40|493.27|489.27|493.34|489.34|493.34|489.34|493.27|489.27|9
1616773910000|2021-03-26 15:51:50|493.35|489.35|493.55|489.55|493.55|489.55|493.34|489.34|11
1616773920000|2021-03-26 15:52:00|493.53|489.53|493.6|489.6|493.63|489.63|493.53|489.53|9
1616773930000|2021-03-26 15:52:10|493.61|489.61|493.57|489.57|493.61|489.61|493.57|489.57|4
1616773940000|2021-03-26 15:52:20|493.58|489.58|493.33|489.33|493.58|489.58|493.31|489.31|23
1616773950000|2021-03-26 15:52:30|493.34|489.34|493.26|489.26|493.35|489.35|493.23|489.23|28
1616773960000|2021-03-26 15:52:40|493.28|489.28|493.12|489.12|493.3|489.3|493.12|489.12|23
1616773970000|2021-03-26 15:52:50|493.08|489.08|493.09|489.09|493.15|489.15|493.06|489.06|25
1616773980000|2021-03-26 15:53:00|493.13|489.13|492.93|488.93|493.14|489.14|492.89|488.89|19
1616773990000|2021-03-26 15:53:10|492.92|488.92|492.88|488.88|492.93|488.93|492.87|488.87|17
1616774000000|2021-03-26 15:53:20|492.91|488.91|492.86|488.86|492.91|488.91|492.82|488.82|25
1616774010000|2021-03-26 15:53:30|492.85|488.85|493.03|489.03|493.13|489.13|492.76|488.76|22
1616774020000|2021-03-26 15:53:40|493.08|489.08|493.15|489.15|493.16|489.16|493.08|489.08|15
1616774030000|2021-03-26 15:53:50|493.14|489.14|493.21|489.21|493.31|489.31|493.13|489.13|15
1616774040000|2021-03-26 15:54:00|493.22|489.22|492.77|488.77|493.23|489.23|492.64|488.64|28
1616774050000|2021-03-26 15:54:10|492.76|488.76|492.7|488.7|492.77|488.77|492.67|488.67|24
1616774060000|2021-03-26 15:54:20|492.71|488.71|492.55|488.55|492.71|488.71|492.52|488.52|24
1616774070000|2021-03-26 15:54:30|492.54|488.54|492.39|488.39|492.54|488.54|492.38|488.38|13
1616774080000|2021-03-26 15:54:40|492.4|488.4|492.44|488.44|492.46|488.46|492.31|488.31|22
1616774090000|2021-03-26 15:54:50|492.43|488.43|492.21|488.21|492.43|488.43|492.21|488.21|18
1616774100000|2021-03-26 15:55:00|492.18|488.18|492.18|488.18|492.21|488.21|492.17|488.17|6
1616774110000|2021-03-26 15:55:10|492.19|488.19|492.14|488.14|492.19|488.19|492.13|488.13|11
1616774120000|2021-03-26 15:55:20|492.13|488.13|492.08|488.08|492.16|488.16|492.08|488.08|15
1616774130000|2021-03-26 15:55:30|492.09|488.09|492.08|488.08|492.12|488.12|492.08|488.08|9
1616774140000|2021-03-26 15:55:40|492.09|488.09|492.1|488.1|492.12|488.12|492.07|488.07|8
1616774150000|2021-03-26 15:55:50|492.09|488.09|492.08|488.08|492.09|488.09|492|488|12
1616774160000|2021-03-26 15:56:00|492.07|488.07|492.07|488.07|492.08|488.08|492.07|488.07|5
1616774170000|2021-03-26 15:56:10|492.08|488.08|492.09|488.09|492.1|488.1|492.07|488.07|11
1616774180000|2021-03-26 15:56:20|492.08|488.08|492.05|488.05|492.09|488.09|492.03|488.03|18
1616774190000|2021-03-26 15:56:30|492.04|488.04|492.16|488.16|492.16|488.16|492.03|488.03|20
1616774200000|2021-03-26 15:56:40|492.19|488.19|492.15|488.15|492.19|488.19|492.13|488.13|21
1616774210000|2021-03-26 15:56:50|492.14|488.14|492.05|488.05|492.15|488.15|492.04|488.04|20
1616774220000|2021-03-26 15:57:00|492.06|488.06|492.41|488.41|492.43|488.43|492.05|488.05|19
1616774230000|2021-03-26 15:57:10|492.43|488.43|492.51|488.51|492.52|488.52|492.43|488.43|11
1616774240000|2021-03-26 15:57:20|492.56|488.56|492.63|488.63|492.68|488.68|492.51|488.51|25
1616774250000|2021-03-26 15:57:30|492.65|488.65|492.63|488.63|492.65|488.65|492.56|488.56|16
1616774260000|2021-03-26 15:57:40|492.62|488.62|492.62|488.62|492.63|488.63|492.6|488.6|13
1616774270000|2021-03-26 15:57:50|492.63|488.63|492.5|488.5|492.63|488.63|492.5|488.5|13
1616774280000|2021-03-26 15:58:00|492.53|488.53|492.55|488.55|492.58|488.58|492.51|488.51|24
1616774290000|2021-03-26 15:58:10|492.56|488.56|492.61|488.61|492.62|488.62|492.5|488.5|11
1616774300000|2021-03-26 15:58:20|492.62|488.62|492.69|488.69|492.7|488.7|492.62|488.62|14
1616774310000|2021-03-26 15:58:30|492.68|488.68|492.95|488.95|492.95|488.95|492.63|488.63|22
1616774320000|2021-03-26 15:58:40|493|489|493.12|489.12|493.13|489.13|493|489|23
1616774330000|2021-03-26 15:58:50|493.14|489.14|493.17|489.17|493.21|489.21|493.14|489.14|12
1616774340000|2021-03-26 15:59:00|493.07|489.07|493.19|489.19|493.24|489.24|493.07|489.07|24
1616774350000|2021-03-26 15:59:10|493.2|489.2|493.26|489.26|493.26|489.26|493.11|489.11|17
1616774360000|2021-03-26 15:59:20|493.28|489.28|493.33|489.33|493.33|489.33|493.28|489.28|11
1616774370000|2021-03-26 15:59:30|493.36|489.36|493.55|489.55|493.59|489.59|493.36|489.36|13
1616774380000|2021-03-26 15:59:40|493.56|489.56|493.84|489.84|493.85|489.85|493.52|489.52|21
1616774390000|2021-03-26 15:59:50|493.81|489.81|494.24|490.24|494.24|490.24|493.79|489.79|26
1616774400000|2021-03-26 16:00:00|494.23|490.23|494.55|490.55|494.55|490.55|494.21|490.21|14
1616774410000|2021-03-26 16:00:10|494.56|490.56|494.84|490.84|494.84|490.84|494.55|490.55|18
1616774420000|2021-03-26 16:00:20|494.85|490.85|495.88|491.88|495.91|491.91|494.85|490.85|29
1616774430000|2021-03-26 16:00:30|495.89|491.89|495.55|491.55|495.89|491.89|495.46|491.46|30
1616774440000|2021-03-26 16:00:40|495.53|491.53|496.31|492.31|496.31|492.31|495.53|491.53|31
1616774450000|2021-03-26 16:00:50|496.35|492.35|496.5|492.5|496.58|492.58|496.28|492.28|33
1616774460000|2021-03-26 16:01:00|496.54|492.54|496.42|492.42|496.87|492.87|496.42|492.42|30
1616774470000|2021-03-26 16:01:10|496.44|492.44|495.64|491.64|496.44|492.44|495.24|491.24|26
1616774480000|2021-03-26 16:01:20|495.71|491.71|495.91|491.91|496.07|492.07|495.71|491.71|32
1616774490000|2021-03-26 16:01:30|495.95|491.95|495.24|491.24|495.96|491.96|495.24|491.24|29
1616774500000|2021-03-26 16:01:40|495.16|491.16|495.59|491.59|495.69|491.69|495.16|491.16|32
1616774510000|2021-03-26 16:01:50|495.57|491.57|495.3|491.3|495.57|491.57|495.18|491.18|34
1616774520000|2021-03-26 16:02:00|495.31|491.31|494.47|490.47|495.34|491.34|494.35|490.35|29
1616774530000|2021-03-26 16:02:10|494.46|490.46|494.34|490.34|494.52|490.52|494.09|490.09|33
1616774540000|2021-03-26 16:02:20|494.28|490.28|494.82|490.82|494.85|490.85|494.13|490.13|27
1616774550000|2021-03-26 16:02:30|494.84|490.84|494.66|490.66|495.1|491.1|494.54|490.54|28
1616774560000|2021-03-26 16:02:40|494.64|490.64|494.55|490.55|494.65|490.65|494.49|490.49|24
1616774570000|2021-03-26 16:02:50|494.54|490.54|494.52|490.52|494.6|490.6|494.17|490.17|30
1616774580000|2021-03-26 16:03:00|494.48|490.48|494.5|490.5|494.63|490.63|494.4|490.4|30
1616774590000|2021-03-26 16:03:10|494.39|490.39|493.82|489.82|494.44|490.44|493.77|489.77|31
1616774600000|2021-03-26 16:03:20|493.85|489.85|493.39|489.39|493.89|489.89|493.36|489.36|28
1616774610000|2021-03-26 16:03:30|493.34|489.34|493.46|489.46|493.46|489.46|493.21|489.21|27
1616774620000|2021-03-26 16:03:40|493.44|489.44|493.33|489.33|493.53|489.53|493.29|489.29|31
1616774630000|2021-03-26 16:03:50|493.32|489.32|493.42|489.42|493.47|489.47|493.29|489.29|21
1616774640000|2021-03-26 16:04:00|493.43|489.43|492.96|488.96|493.44|489.44|492.96|488.96|27
1616774650000|2021-03-26 16:04:10|492.94|488.94|492.27|488.27|492.99|488.99|492.27|488.27|33
1616774660000|2021-03-26 16:04:20|492.3|488.3|492.42|488.42|492.57|488.57|492.25|488.25|33
1616774670000|2021-03-26 16:04:30|492.4|488.4|492.05|488.05|492.4|488.4|492.05|488.05|35
1616774680000|2021-03-26 16:04:40|492.04|488.04|491.95|487.95|492.07|488.07|491.66|487.66|32
1616774690000|2021-03-26 16:04:50|491.96|487.96|491.8|487.8|491.96|487.96|491.59|487.59|29
1616774700000|2021-03-26 16:05:00|491.84|487.84|491.85|487.85|491.85|487.85|491.76|487.76|28
1616774710000|2021-03-26 16:05:10|491.8|487.8|492.27|488.27|492.27|488.27|491.8|487.8|34
1616774720000|2021-03-26 16:05:20|492.13|488.13|492.18|488.18|492.24|488.24|492.1|488.1|25
1616774730000|2021-03-26 16:05:30|492|488|492.06|488.06|492.25|488.25|492|488|36
1616774740000|2021-03-26 16:05:40|492.07|488.07|492.16|488.16|492.22|488.22|491.92|487.92|29
1616774750000|2021-03-26 16:05:50|492.18|488.18|492.22|488.22|492.25|488.25|492.15|488.15|20
1616774760000|2021-03-26 16:06:00|492.23|488.23|492.19|488.19|492.3|488.3|492.18|488.18|20
1616774770000|2021-03-26 16:06:10|492.18|488.18|492.21|488.21|492.5|488.5|492.18|488.18|21
1616774780000|2021-03-26 16:06:20|492.23|488.23|492.25|488.25|492.33|488.33|492.18|488.18|27
1616774790000|2021-03-26 16:06:30|492.26|488.26|492.18|488.18|492.3|488.3|491.99|487.99|33
1616774800000|2021-03-26 16:06:40|492.16|488.16|492.05|488.05|492.18|488.18|492.03|488.03|25
1616774810000|2021-03-26 16:06:50|492.08|488.08|492.19|488.19|492.19|488.19|492.06|488.06|26
1616774820000|2021-03-26 16:07:00|492.18|488.18|492.38|488.38|492.38|488.38|492.15|488.15|17
1616774830000|2021-03-26 16:07:10|492.41|488.41|493.28|489.28|493.28|489.28|492.41|488.41|31
1616774840000|2021-03-26 16:07:20|493.3|489.3|492.92|488.92|493.3|489.3|492.78|488.78|32
1616774850000|2021-03-26 16:07:30|492.91|488.91|492.94|488.94|493.12|489.12|492.77|488.77|29
1616774860000|2021-03-26 16:07:40|492.89|488.89|493.26|489.26|493.27|489.27|492.89|488.89|33
1616774870000|2021-03-26 16:07:50|493.36|489.36|494.47|490.47|494.6|490.6|493.36|489.36|31
1616774880000|2021-03-26 16:08:00|494.49|490.49|494.27|490.27|494.5|490.5|494.18|490.18|31
1616774890000|2021-03-26 16:08:10|494.4|490.4|494.87|490.87|494.87|490.87|494.4|490.4|23
1616774900000|2021-03-26 16:08:20|494.95|490.95|495.24|491.24|495.3|491.3|494.95|490.95|27
1616774910000|2021-03-26 16:08:30|495.23|491.23|496.07|492.07|496.07|492.07|495.2|491.2|35
1616774920000|2021-03-26 16:08:40|496.1|492.1|496.45|492.45|496.47|492.47|496.09|492.09|27
1616774930000|2021-03-26 16:08:50|496.38|492.38|496.41|492.41|496.45|492.45|496.1|492.1|33
1616774940000|2021-03-26 16:09:00|496.44|492.44|496.26|492.26|496.44|492.44|495.93|491.93|30
1616774950000|2021-03-26 16:09:10|496.29|492.29|496.54|492.54|496.54|492.54|496.27|492.27|28
1616774960000|2021-03-26 16:09:20|496.57|492.57|496.24|492.24|496.67|492.67|496.09|492.09|32
1616774970000|2021-03-26 16:09:30|496.1|492.1|496.29|492.29|496.38|492.38|496.1|492.1|32
1616774980000|2021-03-26 16:09:40|496.3|492.3|496.16|492.16|496.31|492.31|495.98|491.98|31
1616774990000|2021-03-26 16:09:50|496.1|492.1|496.36|492.36|496.39|492.39|496|492|29
1616775000000|2021-03-26 16:10:00|496.35|492.35|496.23|492.23|496.52|492.52|496.23|492.23|27
1616775010000|2021-03-26 16:10:10|496.29|492.29|496.03|492.03|496.31|492.31|496.01|492.01|34
1616775020000|2021-03-26 16:10:20|496.09|492.09|495.83|491.83|496.16|492.16|495.81|491.81|36
1616775030000|2021-03-26 16:10:30|495.84|491.84|496.25|492.25|496.28|492.28|495.79|491.79|30
1616775040000|2021-03-26 16:10:40|496.27|492.27|496.09|492.09|496.61|492.61|496.09|492.09|35
1616775050000|2021-03-26 16:10:50|496.11|492.11|495.92|491.92|496.19|492.19|495.82|491.82|35
1616775060000|2021-03-26 16:11:00|495.91|491.91|496.04|492.04|496.04|492.04|495.81|491.81|29
1616775070000|2021-03-26 16:11:10|496.05|492.05|496.44|492.44|496.48|492.48|496.05|492.05|32
1616775080000|2021-03-26 16:11:20|496.45|492.45|496.5|492.5|496.65|492.65|496.29|492.29|33
1616775090000|2021-03-26 16:11:30|496.52|492.52|496.3|492.3|496.52|492.52|496.19|492.19|23
1616775100000|2021-03-26 16:11:40|496.36|492.36|496.41|492.41|496.43|492.43|496.33|492.33|15
1616775110000|2021-03-26 16:11:50|496.5|492.5|496.52|492.52|496.52|492.52|496.45|492.45|16
1616775120000|2021-03-26 16:12:00|496.54|492.54|496.89|492.89|496.9|492.9|496.53|492.53|22
1616775130000|2021-03-26 16:12:10|496.88|492.88|496.95|492.95|497|493|496.88|492.88|18
1616775140000|2021-03-26 16:12:20|496.96|492.96|496.9|492.9|497.15|493.15|496.9|492.9|23
1616775150000|2021-03-26 16:12:30|496.92|492.92|497.14|493.14|497.15|493.15|496.92|492.92|17
1616775160000|2021-03-26 16:12:40|497.13|493.13|497.2|493.2|497.27|493.27|497.13|493.13|23
1616775170000|2021-03-26 16:12:50|497.19|493.19|497.16|493.16|497.19|493.19|497.13|493.13|26
1616775180000|2021-03-26 16:13:00|497.15|493.15|497.36|493.36|497.37|493.37|497.15|493.15|12
1616775190000|2021-03-26 16:13:10|497.32|493.32|497.28|493.28|497.35|493.35|497.27|493.27|20
1616775200000|2021-03-26 16:13:20|497.23|493.23|497.77|493.77|497.78|493.78|497.21|493.21|25
1616775210000|2021-03-26 16:13:30|497.76|493.76|497.57|493.57|497.76|493.76|497.53|493.53|33
1616775220000|2021-03-26 16:13:40|497.62|493.62|497.59|493.59|497.93|493.93|497.59|493.59|27
1616775230000|2021-03-26 16:13:50|497.71|493.71|497.69|493.69|497.71|493.71|497.57|493.57|22
1616775240000|2021-03-26 16:14:00|497.62|493.62|497.72|493.72|497.73|493.73|497.58|493.58|20
1616775250000|2021-03-26 16:14:10|497.69|493.69|497.61|493.61|497.7|493.7|497.6|493.6|15
1616775260000|2021-03-26 16:14:20|497.62|493.62|497.91|493.91|497.91|493.91|497.62|493.62|23
1616775270000|2021-03-26 16:14:30|497.89|493.89|497.9|493.9|497.94|493.94|497.88|493.88|9
1616775280000|2021-03-26 16:14:40|497.85|493.85|497.38|493.38|497.86|493.86|497.38|493.38|22
1616775290000|2021-03-26 16:14:50|497.39|493.39|497.24|493.24|497.4|493.4|497.05|493.05|24
1616775300000|2021-03-26 16:15:00|497.23|493.23|496.89|492.89|497.34|493.34|496.77|492.77|35
1616775310000|2021-03-26 16:15:10|496.85|492.85|496.72|492.72|496.86|492.86|496.66|492.66|25
1616775320000|2021-03-26 16:15:20|496.71|492.71|496.81|492.81|496.81|492.81|496.67|492.67|20
1616775330000|2021-03-26 16:15:30|496.82|492.82|496.86|492.86|496.87|492.87|496.74|492.74|24
1616775340000|2021-03-26 16:15:40|496.87|492.87|496.78|492.78|496.92|492.92|496.63|492.63|22
1616775350000|2021-03-26 16:15:50|496.81|492.81|497.19|493.19|497.19|493.19|496.8|492.8|25
1616775360000|2021-03-26 16:16:00|497.23|493.23|497.21|493.21|497.34|493.34|497.18|493.18|27
1616775370000|2021-03-26 16:16:10|497.2|493.2|497.24|493.24|497.32|493.32|497.04|493.04|30
1616775380000|2021-03-26 16:16:20|497.21|493.21|497.4|493.4|497.42|493.42|497.13|493.13|26
1616775390000|2021-03-26 16:16:30|497.42|493.42|497.78|493.78|497.78|493.78|497.38|493.38|30
1616775400000|2021-03-26 16:16:40|497.77|493.77|497.61|493.61|497.8|493.8|497.59|493.59|28
1616775410000|2021-03-26 16:16:50|497.59|493.59|497.7|493.7|498|494|497.59|493.59|26
1616775420000|2021-03-26 16:17:00|497.67|493.67|497.58|493.58|497.8|493.8|497.57|493.57|31
1616775430000|2021-03-26 16:17:10|497.57|493.57|497.6|493.6|497.6|493.6|497.53|493.53|16
1616775440000|2021-03-26 16:17:20|497.62|493.62|497.75|493.75|497.78|493.78|497.57|493.57|29
1616775450000|2021-03-26 16:17:30|497.82|493.82|497.87|493.87|497.87|493.87|497.69|493.69|19
1616775460000|2021-03-26 16:17:40|497.9|493.9|497.7|493.7|497.97|493.97|497.69|493.69|27
1616775470000|2021-03-26 16:17:50|497.69|493.69|497.84|493.84|497.99|493.99|497.68|493.68|25
1616775480000|2021-03-26 16:18:00|497.78|493.78|497.96|493.96|497.96|493.96|497.75|493.75|27
1616775490000|2021-03-26 16:18:10|497.95|493.95|497.97|493.97|497.98|493.98|497.89|493.89|21
1616775500000|2021-03-26 16:18:20|497.99|493.99|497.95|493.95|498|494|497.94|493.94|17
1616775510000|2021-03-26 16:18:30|497.97|493.97|497.93|493.93|497.99|493.99|497.88|493.88|30
1616775520000|2021-03-26 16:18:40|497.94|493.94|497.94|493.94|497.98|493.98|497.89|493.89|22
1616775530000|2021-03-26 16:18:50|498.19|494.19|498.35|494.35|498.35|494.35|498.19|494.19|13
1616775540000|2021-03-26 16:19:00|498.38|494.38|498.06|494.06|498.38|494.38|498.06|494.06|19
1616775550000|2021-03-26 16:19:10|498.08|494.08|498.29|494.29|498.3|494.3|498.08|494.08|26
1616775560000|2021-03-26 16:19:20|498.28|494.28|498.33|494.33|498.33|494.33|498.23|494.23|19
1616775570000|2021-03-26 16:19:30|498.32|494.32|498.41|494.41|498.44|494.44|498.21|494.21|24
1616775580000|2021-03-26 16:19:40|498.39|494.39|498.44|494.44|498.49|494.49|498.29|494.29|22
1616775590000|2021-03-26 16:19:50|498.45|494.45|498.54|494.54|498.56|494.56|498.41|494.41|17
1616775600000|2021-03-26 16:20:00|498.55|494.55|499.08|495.08|499.1|495.1|498.55|494.55|21
1616775610000|2021-03-26 16:20:10|499.07|495.07|498.74|494.74|499.07|495.07|498.72|494.72|13
1616775620000|2021-03-26 16:20:20|498.92|494.92|498.97|494.97|499.03|495.03|498.77|494.77|30
1616775630000|2021-03-26 16:20:30|498.96|494.96|498.98|494.98|498.99|494.99|498.89|494.89|22
1616775640000|2021-03-26 16:20:40|498.92|494.92|498.92|494.92|498.93|494.93|498.88|494.88|14
1616775650000|2021-03-26 16:20:50|498.94|494.94|498.93|494.93|498.95|494.95|498.9|494.9|16
1616775660000|2021-03-26 16:21:00|498.92|494.92|498.96|494.96|498.96|494.96|498.76|494.76|16
1616775670000|2021-03-26 16:21:10|498.93|494.93|498.88|494.88|498.93|494.93|498.82|494.82|32
1616775680000|2021-03-26 16:21:20|498.78|494.78|498.6|494.6|498.8|494.8|498.59|494.59|29
1616775690000|2021-03-26 16:21:30|498.64|494.64|498.44|494.44|498.73|494.73|498.34|494.34|22
1616775700000|2021-03-26 16:21:40|498.45|494.45|498.47|494.47|498.59|494.59|498.38|494.38|28
1616775710000|2021-03-26 16:21:50|498.45|494.45|498.46|494.46|498.51|494.51|498.36|494.36|29
1616775720000|2021-03-26 16:22:00|498.42|494.42|498.2|494.2|498.46|494.46|498.2|494.2|27
1616775730000|2021-03-26 16:22:10|498.18|494.18|498.26|494.26|498.3|494.3|498.17|494.17|26
1616775740000|2021-03-26 16:22:20|498.23|494.23|498.3|494.3|498.3|494.3|498.23|494.23|10
1616775750000|2021-03-26 16:22:30|498.29|494.29|498.29|494.29|498.38|494.38|498.23|494.23|22
1616775760000|2021-03-26 16:22:40|498.31|494.31|498.27|494.27|498.32|494.32|498.22|494.22|23
1616775770000|2021-03-26 16:22:50|498.23|494.23|498.16|494.16|498.25|494.25|498.12|494.12|20
1616775780000|2021-03-26 16:23:00|498.15|494.15|498.33|494.33|498.37|494.37|498.08|494.08|27
1616775790000|2021-03-26 16:23:10|498.32|494.32|498.28|494.28|498.33|494.33|498.27|494.27|20
1616775800000|2021-03-26 16:23:20|498.25|494.25|498.1|494.1|498.25|494.25|498.1|494.1|18
1616775810000|2021-03-26 16:23:30|498.11|494.11|497.99|493.99|498.12|494.12|497.96|493.96|17
1616775820000|2021-03-26 16:23:40|498.02|494.02|497.44|493.44|498.02|494.02|497.44|493.44|19
1616775830000|2021-03-26 16:23:50|497.37|493.37|497.33|493.33|497.37|493.37|497.22|493.22|29
1616775840000|2021-03-26 16:24:00|497.34|493.34|497.55|493.55|497.69|493.69|497.33|493.33|26
1616775850000|2021-03-26 16:24:10|497.51|493.51|497.52|493.52|497.64|493.64|497.51|493.51|17
1616775860000|2021-03-26 16:24:20|497.53|493.53|497.43|493.43|497.55|493.55|497.39|493.39|27
1616775870000|2021-03-26 16:24:30|497.45|493.45|497.44|493.44|497.47|493.47|497.41|493.41|25
1616775880000|2021-03-26 16:24:40|497.46|493.46|497.47|493.47|497.48|493.48|497.41|493.41|22
1616775890000|2021-03-26 16:24:50|497.45|493.45|497.43|493.43|497.49|493.49|497.43|493.43|18
1616775900000|2021-03-26 16:25:00|497.41|493.41|497.43|493.43|497.45|493.45|497.41|493.41|16
1616775910000|2021-03-26 16:25:10|497.4|493.4|497.47|493.47|497.47|493.47|497.33|493.33|18
1616775920000|2021-03-26 16:25:20|497.45|493.45|497.47|493.47|497.48|493.48|497.44|493.44|9
1616775930000|2021-03-26 16:25:30|497.48|493.48|497.47|493.47|497.48|493.48|497.44|493.44|20
1616775940000|2021-03-26 16:25:40|497.46|493.46|497.95|493.95|497.99|493.99|497.46|493.46|31
1616775950000|2021-03-26 16:25:50|498.16|494.16|497.88|493.88|498.25|494.25|497.85|493.85|24
1616775960000|2021-03-26 16:26:00|497.89|493.89|497.87|493.87|498.01|494.01|497.85|493.85|29
1616775970000|2021-03-26 16:26:10|497.88|493.88|498|494|498.03|494.03|497.84|493.84|29
1616775980000|2021-03-26 16:26:20|497.99|493.99|498.04|494.04|498.05|494.05|497.91|493.91|28
1616775990000|2021-03-26 16:26:30|498.06|494.06|497.93|493.93|498.18|494.18|497.91|493.91|23
1616776000000|2021-03-26 16:26:40|497.86|493.86|497.73|493.73|497.94|493.94|497.73|493.73|30
1616776010000|2021-03-26 16:26:50|497.75|493.75|497.74|493.74|497.75|493.75|497.69|493.69|27
1616776020000|2021-03-26 16:27:00|497.73|493.73|497.73|493.73|497.74|493.74|497.66|493.66|24
1616776030000|2021-03-26 16:27:10|497.69|493.69|497.72|493.72|497.75|493.75|497.51|493.51|29
1616776040000|2021-03-26 16:27:20|497.7|493.7|497.74|493.74|497.77|493.77|497.66|493.66|26
1616776050000|2021-03-26 16:27:30|497.75|493.75|497.72|493.72|497.76|493.76|497.66|493.66|26
1616776060000|2021-03-26 16:27:40|497.73|493.73|497.83|493.83|497.85|493.85|497.71|493.71|21
1616776070000|2021-03-26 16:27:50|497.8|493.8|498.03|494.03|498.17|494.17|497.8|493.8|29
1616776080000|2021-03-26 16:28:00|498|494|498.01|494.01|498.04|494.04|497.95|493.95|28
1616776090000|2021-03-26 16:28:10|498|494|498.05|494.05|498.07|494.07|497.95|493.95|13
1616776100000|2021-03-26 16:28:20|497.97|493.97|498.01|494.01|498.07|494.07|497.96|493.96|18
1616776110000|2021-03-26 16:28:30|498.02|494.02|498.05|494.05|498.05|494.05|498|494|18
1616776120000|2021-03-26 16:28:40|498.03|494.03|497.85|493.85|498.05|494.05|497.85|493.85|25
1616776130000|2021-03-26 16:28:50|497.83|493.83|498.1|494.1|498.1|494.1|497.81|493.81|22
1616776140000|2021-03-26 16:29:00|498.07|494.07|498.12|494.12|498.12|494.12|498.06|494.06|13
1616776150000|2021-03-26 16:29:10|498.09|494.09|498.11|494.11|498.12|494.12|498.04|494.04|21
1616776160000|2021-03-26 16:29:20|498.07|494.07|498.08|494.08|498.12|494.12|498.07|494.07|11
1616776170000|2021-03-26 16:29:30|498.09|494.09|498.17|494.17|498.17|494.17|498.07|494.07|16
1616776180000|2021-03-26 16:29:40|498.16|494.16|498.19|494.19|498.21|494.21|498.16|494.16|7
1616776190000|2021-03-26 16:29:50|498.18|494.18|498.27|494.27|498.27|494.27|498.17|494.17|15
1616776200000|2021-03-26 16:30:00|498.25|494.25|498.31|494.31|498.33|494.33|498.25|494.25|10
1616776210000|2021-03-26 16:30:10|498.32|494.32|498.61|494.61|498.61|494.61|498.32|494.32|14
1616776220000|2021-03-26 16:30:20|498.62|494.62|498.6|494.6|498.62|494.62|498.57|494.57|13
1616776230000|2021-03-26 16:30:30|498.59|494.59|498.79|494.79|498.82|494.82|498.59|494.59|25
1616776240000|2021-03-26 16:30:40|498.97|494.97|498.78|494.78|499.19|495.19|498.78|494.78|24
1616776250000|2021-03-26 16:30:50|498.79|494.79|498.75|494.75|498.9|494.9|498.74|494.74|28
1616776260000|2021-03-26 16:31:00|498.74|494.74|498.88|494.88|498.89|494.89|498.72|494.72|16
1616776270000|2021-03-26 16:31:10|498.86|494.86|499.08|495.08|499.13|495.13|498.84|494.84|24
1616776280000|2021-03-26 16:31:20|499.12|495.12|499.06|495.06|499.14|495.14|499.06|495.06|22
1616776290000|2021-03-26 16:31:30|499.08|495.08|498.87|494.87|499.08|495.08|498.81|494.81|26
1616776300000|2021-03-26 16:31:40|498.84|494.84|498.79|494.79|498.87|494.87|498.66|494.66|32
1616776310000|2021-03-26 16:31:50|498.81|494.81|498.9|494.9|498.97|494.97|498.8|494.8|23
1616776320000|2021-03-26 16:32:00|498.91|494.91|498.92|494.92|498.97|494.97|498.91|494.91|14
1616776330000|2021-03-26 16:32:10|498.94|494.94|498.94|494.94|498.97|494.97|498.89|494.89|25
1616776340000|2021-03-26 16:32:20|498.93|494.93|499.09|495.09|499.14|495.14|498.93|494.93|19
1616776350000|2021-03-26 16:32:30|499.08|495.08|498.97|494.97|499.08|495.08|498.94|494.94|28
1616776360000|2021-03-26 16:32:40|498.98|494.98|499.1|495.1|499.1|495.1|498.98|494.98|16
1616776370000|2021-03-26 16:32:50|499.14|495.14|499.25|495.25|499.25|495.25|499.09|495.09|17
1616776380000|2021-03-26 16:33:00|499.22|495.22|499.17|495.17|499.25|495.25|499.17|495.17|15
1616776390000|2021-03-26 16:33:10|499.16|495.16|499.08|495.08|499.16|495.16|499.01|495.01|22
1616776400000|2021-03-26 16:33:20|499.11|495.11|499.14|495.14|499.14|495.14|499.03|495.03|20
1616776410000|2021-03-26 16:33:30|499.15|495.15|499.04|495.04|499.15|495.15|498.95|494.95|26
1616776420000|2021-03-26 16:33:40|499.02|495.02|499.11|495.11|499.13|495.13|498.99|494.99|25
1616776430000|2021-03-26 16:33:50|499.1|495.1|498.93|494.93|499.1|495.1|498.91|494.91|20
1616776440000|2021-03-26 16:34:00|498.92|494.92|498.82|494.82|498.92|494.92|498.8|494.8|26
1616776450000|2021-03-26 16:34:10|498.84|494.84|498.89|494.89|498.91|494.91|498.8|494.8|28
1616776460000|2021-03-26 16:34:20|498.92|494.92|498.94|494.94|498.97|494.97|498.85|494.85|21
1616776470000|2021-03-26 16:34:30|498.93|494.93|498.9|494.9|498.94|494.94|498.88|494.88|18
1616776480000|2021-03-26 16:34:40|498.94|494.94|498.94|494.94|498.99|494.99|498.93|494.93|23
1616776490000|2021-03-26 16:34:50|498.95|494.95|498.97|494.97|498.98|494.98|498.95|494.95|6
1616776500000|2021-03-26 16:35:00|498.94|494.94|499.02|495.02|499.02|495.02|498.93|494.93|18
1616776510000|2021-03-26 16:35:10|499.01|495.01|499.02|495.02|499.02|495.02|498.98|494.98|14
1616776520000|2021-03-26 16:35:20|499.05|495.05|499.33|495.33|499.33|495.33|499.05|495.05|18
1616776530000|2021-03-26 16:35:30|499.34|495.34|499.37|495.37|499.4|495.4|499.33|495.33|15
1616776540000|2021-03-26 16:35:40|499.39|495.39|499.41|495.41|499.43|495.43|499.36|495.36|15
1616776550000|2021-03-26 16:35:50|499.42|495.42|499.46|495.46|499.46|495.46|499.41|495.41|14
1616776560000|2021-03-26 16:36:00|499.47|495.47|499.54|495.54|499.61|495.61|499.46|495.46|22
1616776570000|2021-03-26 16:36:10|499.53|495.53|499.66|495.66|499.66|495.66|499.48|495.48|18
1616776580000|2021-03-26 16:36:20|499.67|495.67|499.68|495.68|499.69|495.69|499.65|495.65|12
1616776590000|2021-03-26 16:36:30|499.69|495.69|499.68|495.68|499.69|495.69|499.66|495.66|9
1616776600000|2021-03-26 16:36:40|499.67|495.67|499.67|495.67|499.69|495.69|499.52|495.52|21
1616776610000|2021-03-26 16:36:50|499.66|495.66|499.58|495.58|499.66|495.66|499.52|495.52|21
1616776620000|2021-03-26 16:37:00|499.54|495.54|499.51|495.51|499.64|495.64|499.45|495.45|30
1616776630000|2021-03-26 16:37:10|499.58|495.58|499.55|495.55|499.64|495.64|499.46|495.46|24
1616776640000|2021-03-26 16:37:20|499.57|495.57|499.6|495.6|499.63|495.63|499.45|495.45|26
1616776650000|2021-03-26 16:37:30|499.59|495.59|499.53|495.53|499.59|495.59|499.38|495.38|16
1616776660000|2021-03-26 16:37:40|499.49|495.49|499.51|495.51|499.51|495.51|499.42|495.42|13
1616776670000|2021-03-26 16:37:50|499.49|495.49|499.5|495.5|499.52|495.52|499.4|495.4|10
1616776680000|2021-03-26 16:38:00|499.49|495.49|499.5|495.5|499.58|495.58|499.44|495.44|11
1616776690000|2021-03-26 16:38:10|499.44|495.44|499.43|495.43|499.57|495.57|499.35|495.35|23
1616776700000|2021-03-26 16:38:20|499.44|495.44|499.43|495.43|499.45|495.45|499.4|495.4|24
1616776710000|2021-03-26 16:38:30|499.42|495.42|499.44|495.44|499.47|495.47|499.41|495.41|16
1616776720000|2021-03-26 16:38:40|499.47|495.47|499.45|495.45|499.52|495.52|499.44|495.44|19
1616776730000|2021-03-26 16:38:50|499.49|495.49|499.5|495.5|499.54|495.54|499.48|495.48|16
1616776740000|2021-03-26 16:39:00|499.49|495.49|499.59|495.59|499.6|495.6|499.49|495.49|10
1616776750000|2021-03-26 16:39:10|499.6|495.6|499.59|495.59|499.62|495.62|499.58|495.58|8
1616776760000|2021-03-26 16:39:20|499.58|495.58|499.6|495.6|499.62|495.62|499.58|495.58|11
1616776770000|2021-03-26 16:39:30|499.61|495.61|499.59|495.59|499.61|495.61|499.59|495.59|5
1616776780000|2021-03-26 16:39:40|499.6|495.6|499.61|495.61|499.61|495.61|499.6|495.6|4
1616776790000|2021-03-26 16:39:50|499.62|495.62|499.57|495.57|499.62|495.62|499.56|495.56|12
1616776800000|2021-03-26 16:40:00|499.56|495.56|499.44|495.44|499.56|495.56|499.35|495.35|16
1616776810000|2021-03-26 16:40:10|499.43|495.43|499.28|495.28|499.44|495.44|499.28|495.28|16
1616776820000|2021-03-26 16:40:20|499.29|495.29|499.36|495.36|499.36|495.36|499.29|495.29|16
1616776830000|2021-03-26 16:40:30|499.37|495.37|499.38|495.38|499.39|495.39|499.37|495.37|5
1616776840000|2021-03-26 16:40:40|499.37|495.37|499.41|495.41|499.42|495.42|499.36|495.36|12
1616776850000|2021-03-26 16:40:50|499.4|495.4|499.36|495.36|499.41|495.41|499.32|495.32|23
1616776860000|2021-03-26 16:41:00|499.38|495.38|499.33|495.33|499.38|495.38|499.33|495.33|22
1616776870000|2021-03-26 16:41:10|499.34|495.34|499.36|495.36|499.37|495.37|499.34|495.34|7
1616776880000|2021-03-26 16:41:20|499.35|495.35|499.49|495.49|499.51|495.51|499.35|495.35|21
1616776890000|2021-03-26 16:41:30|499.47|495.47|499.42|495.42|499.47|495.47|499.37|495.37|22
1616776900000|2021-03-26 16:41:40|499.41|495.41|499.35|495.35|499.44|495.44|499.21|495.21|28
1616776910000|2021-03-26 16:41:50|499.36|495.36|499.29|495.29|499.37|495.37|499.28|495.28|26
1616776920000|2021-03-26 16:42:00|499.3|495.3|499.28|495.28|499.32|495.32|499.27|495.27|16
1616776930000|2021-03-26 16:42:10|499.3|495.3|499.17|495.17|499.32|495.32|499.17|495.17|15
1616776940000|2021-03-26 16:42:20|499.16|495.16|498.94|494.94|499.16|495.16|498.92|494.92|21
1616776950000|2021-03-26 16:42:30|498.93|494.93|498.87|494.87|498.94|494.94|498.87|494.87|19
1616776960000|2021-03-26 16:42:40|498.88|494.88|498.73|494.73|498.89|494.89|498.73|494.73|21
1616776970000|2021-03-26 16:42:50|498.74|494.74|498.75|494.75|498.77|494.77|498.73|494.73|20
1616776980000|2021-03-26 16:43:00|498.74|494.74|498.72|494.72|498.77|494.77|498.6|494.6|25
1616776990000|2021-03-26 16:43:10|498.71|494.71|498.58|494.58|498.71|494.71|498.54|494.54|27
1616777000000|2021-03-26 16:43:20|498.57|494.57|498.15|494.15|498.58|494.58|498.12|494.12|31
1616777010000|2021-03-26 16:43:30|498.17|494.17|498.23|494.23|498.36|494.36|498.14|494.14|28
1616777020000|2021-03-26 16:43:40|498.24|494.24|497.89|493.89|498.3|494.3|497.89|493.89|31
1616777030000|2021-03-26 16:43:50|497.81|493.81|497.67|493.67|497.81|493.81|497.61|493.61|28
1616777040000|2021-03-26 16:44:00|497.65|493.65|497.97|493.97|497.98|493.98|497.61|493.61|28
1616777050000|2021-03-26 16:44:10|497.99|493.99|498.19|494.19|498.27|494.27|497.98|493.98|18
1616777060000|2021-03-26 16:44:20|498.12|494.12|498.09|494.09|498.21|494.21|498.07|494.07|27
1616777070000|2021-03-26 16:44:30|498.06|494.06|498.01|494.01|498.06|494.06|497.88|493.88|28
1616777080000|2021-03-26 16:44:40|498.02|494.02|498.09|494.09|498.1|494.1|497.99|493.99|22
1616777090000|2021-03-26 16:44:50|498.1|494.1|498.25|494.25|498.3|494.3|498.1|494.1|22
1616777100000|2021-03-26 16:45:00|498.26|494.26|498.44|494.44|498.58|494.58|498.26|494.26|33
1616777110000|2021-03-26 16:45:10|498.46|494.46|498.57|494.57|498.57|494.57|498.39|494.39|15
1616777120000|2021-03-26 16:45:20|498.56|494.56|498.62|494.62|498.62|494.62|498.43|494.43|18
1616777130000|2021-03-26 16:45:30|498.65|494.65|498.42|494.42|498.71|494.71|498.38|494.38|20
1616777140000|2021-03-26 16:45:40|498.46|494.46|498.46|494.46|498.47|494.47|498.41|494.41|22
1616777150000|2021-03-26 16:45:50|498.45|494.45|498.4|494.4|498.47|494.47|498.32|494.32|30
1616777160000|2021-03-26 16:46:00|498.36|494.36|498.33|494.33|498.37|494.37|498.31|494.31|28
1616777170000|2021-03-26 16:46:10|498.34|494.34|498.36|494.36|498.36|494.36|498.29|494.29|16
1616777180000|2021-03-26 16:46:20|498.37|494.37|498.4|494.4|498.48|494.48|498.31|494.31|18
1616777190000|2021-03-26 16:46:30|498.38|494.38|498.29|494.29|498.38|494.38|498.21|494.21|6
1616777200000|2021-03-26 16:46:40|498.3|494.3|498.35|494.35|498.35|494.35|498.21|494.21|21
1616777210000|2021-03-26 16:46:50|498.34|494.34|498.59|494.59|498.6|494.6|498.26|494.26|19
1616777220000|2021-03-26 16:47:00|498.6|494.6|498.54|494.54|498.6|494.6|498.49|494.49|19
1616777230000|2021-03-26 16:47:10|498.53|494.53|498.35|494.35|498.56|494.56|498.3|494.3|30
1616777240000|2021-03-26 16:47:20|498.31|494.31|498.29|494.29|498.36|494.36|498.25|494.25|23
1616777250000|2021-03-26 16:47:30|498.27|494.27|498.21|494.21|498.33|494.33|498.15|494.15|25
1616777260000|2021-03-26 16:47:40|498.2|494.2|498.33|494.33|498.35|494.35|498.19|494.19|21
1616777270000|2021-03-26 16:47:50|498.32|494.32|498.37|494.37|498.45|494.45|498.26|494.26|20
1616777280000|2021-03-26 16:48:00|498.38|494.38|498.31|494.31|498.42|494.42|498.31|494.31|23
1616777290000|2021-03-26 16:48:10|498.3|494.3|498.29|494.29|498.34|494.34|498.19|494.19|24
1616777300000|2021-03-26 16:48:20|498.37|494.37|498.84|494.84|498.85|494.85|498.35|494.35|28
1616777310000|2021-03-26 16:48:30|498.85|494.85|498.72|494.72|498.85|494.85|498.69|494.69|17
1616777320000|2021-03-26 16:48:40|498.7|494.7|498.52|494.52|498.78|494.78|498.45|494.45|27
1616777330000|2021-03-26 16:48:50|498.45|494.45|498.48|494.48|498.68|494.68|498.38|494.38|33
1616777340000|2021-03-26 16:49:00|498.47|494.47|498.65|494.65|498.65|494.65|498.44|494.44|21
1616777350000|2021-03-26 16:49:10|498.78|494.78|498.81|494.81|498.81|494.81|498.71|494.71|15
1616777360000|2021-03-26 16:49:20|498.74|494.74|498.82|494.82|498.83|494.83|498.69|494.69|20
1616777370000|2021-03-26 16:49:30|498.86|494.86|498.94|494.94|498.98|494.98|498.82|494.82|20
1616777380000|2021-03-26 16:49:40|498.9|494.9|498.86|494.86|498.91|494.91|498.84|494.84|15
1616777390000|2021-03-26 16:49:50|498.88|494.88|499.09|495.09|499.09|495.09|498.85|494.85|9
1616777400000|2021-03-26 16:50:00|499.15|495.15|499.14|495.14|499.16|495.16|499.08|495.08|20
1616777410000|2021-03-26 16:50:10|499.15|495.15|499.26|495.26|499.27|495.27|499.15|495.15|16
1616777420000|2021-03-26 16:50:20|499.27|495.27|499.13|495.13|499.27|495.27|499.04|495.04|24
1616777430000|2021-03-26 16:50:30|499.11|495.11|499.12|495.12|499.16|495.16|499.11|495.11|9
1616777440000|2021-03-26 16:50:40|499.13|495.13|499.01|495.01|499.13|495.13|499.01|495.01|17
1616777450000|2021-03-26 16:50:50|499.02|495.02|499.03|495.03|499.17|495.17|498.97|494.97|14
1616777460000|2021-03-26 16:51:00|499.08|495.08|498.89|494.89|499.08|495.08|498.84|494.84|16
1616777470000|2021-03-26 16:51:10|498.88|494.88|498.8|494.8|498.94|494.94|498.79|494.79|20
1616777480000|2021-03-26 16:51:20|498.82|494.82|498.68|494.68|498.82|494.82|498.65|494.65|26
1616777490000|2021-03-26 16:51:30|498.67|494.67|498.93|494.93|498.93|494.93|498.67|494.67|19
1616777500000|2021-03-26 16:51:40|498.89|494.89|498.93|494.93|498.95|494.95|498.84|494.84|19
1616777510000|2021-03-26 16:51:50|498.92|494.92|498.87|494.87|498.92|494.92|498.78|494.78|17
1616777520000|2021-03-26 16:52:00|498.88|494.88|499.07|495.07|499.13|495.13|498.88|494.88|13
1616777530000|2021-03-26 16:52:10|499.06|495.06|499.2|495.2|499.24|495.24|499.06|495.06|20
1616777540000|2021-03-26 16:52:20|499.21|495.21|499.16|495.16|499.21|495.21|499.14|495.14|10
1616777550000|2021-03-26 16:52:30|499.15|495.15|499.17|495.17|499.17|495.17|499.15|495.15|3
1616777560000|2021-03-26 16:52:40|499.18|495.18|499.22|495.22|499.26|495.26|499.18|495.18|9
1616777570000|2021-03-26 16:52:50|499.23|495.23|499.22|495.22|499.23|495.23|499.21|495.21|10
1616777580000|2021-03-26 16:53:00|499.2|495.2|499.06|495.06|499.2|495.2|499.05|495.05|20
1616777590000|2021-03-26 16:53:10|499.07|495.07|499.09|495.09|499.09|495.09|499.04|495.04|15
1616777600000|2021-03-26 16:53:20|499.07|495.07|499.07|495.07|499.14|495.14|499.05|495.05|17
1616777610000|2021-03-26 16:53:30|499.06|495.06|499.13|495.13|499.13|495.13|499.06|495.06|9
1616777620000|2021-03-26 16:53:40|499.12|495.12|499.2|495.2|499.21|495.21|499.12|495.12|9
1616777630000|2021-03-26 16:53:50|499.26|495.26|499.23|495.23|499.26|495.26|499.23|495.23|10
1616777640000|2021-03-26 16:54:00|499.24|495.24|499.34|495.34|499.34|495.34|499.23|495.23|11
1616777650000|2021-03-26 16:54:10|499.37|495.37|499.28|495.28|499.39|495.39|499.28|495.28|13
1616777660000|2021-03-26 16:54:20|499.27|495.27|499.39|495.39|499.39|495.39|499.21|495.21|18
1616777670000|2021-03-26 16:54:30|499.37|495.37|499.39|495.39|499.4|495.4|499.37|495.37|9
1616777680000|2021-03-26 16:54:40|499.28|495.28|499.24|495.24|499.28|495.28|499.21|495.21|13
1616777690000|2021-03-26 16:54:50|499.23|495.23|499|495|499.23|495.23|498.91|494.91|28
1616777700000|2021-03-26 16:55:00|499.02|495.02|498.95|494.95|499.02|495.02|498.95|494.95|21
1616777710000|2021-03-26 16:55:10|498.96|494.96|498.63|494.63|498.96|494.96|498.57|494.57|23
1616777720000|2021-03-26 16:55:20|498.64|494.64|498.76|494.76|498.79|494.79|498.6|494.6|29
1616777730000|2021-03-26 16:55:30|498.77|494.77|498.94|494.94|498.94|494.94|498.76|494.76|20
1616777740000|2021-03-26 16:55:40|498.96|494.96|499.1|495.1|499.1|495.1|498.96|494.96|12
1616777750000|2021-03-26 16:55:50|499.13|495.13|499.06|495.06|499.13|495.13|499.03|495.03|21
1616777760000|2021-03-26 16:56:00|499.09|495.09|499.12|495.12|499.13|495.13|499.09|495.09|14
1616777770000|2021-03-26 16:56:10|499.13|495.13|499.3|495.3|499.3|495.3|499.12|495.12|17
1616777780000|2021-03-26 16:56:20|499.25|495.25|499.29|495.29|499.29|495.29|499.25|495.25|8
1616777790000|2021-03-26 16:56:30|499.32|495.32|499.26|495.26|499.32|495.32|499.23|495.23|12
1616777800000|2021-03-26 16:56:40|499.25|495.25|499.31|495.31|499.31|495.31|499.25|495.25|14
1616777810000|2021-03-26 16:56:50|499.34|495.34|499.15|495.15|499.36|495.36|499.15|495.15|13
1616777820000|2021-03-26 16:57:00|499.16|495.16|499.27|495.27|499.29|495.29|499.16|495.16|17
1616777830000|2021-03-26 16:57:10|499.24|495.24|499.32|495.32|499.32|495.32|499.23|495.23|8
1616777840000|2021-03-26 16:57:20|499.31|495.31|499.33|495.33|499.33|495.33|499.24|495.24|13
1616777850000|2021-03-26 16:57:30|499.34|495.34|499.34|495.34|499.35|495.35|499.34|495.34|5
1616777860000|2021-03-26 16:57:40|499.35|495.35|499.32|495.32|499.35|495.35|499.32|495.32|6
1616777870000|2021-03-26 16:57:50|499.3|495.3|499.31|495.31|499.32|495.32|499.22|495.22|21
1616777880000|2021-03-26 16:58:00|499.32|495.32|499.27|495.27|499.33|495.33|499.18|495.18|17
1616777890000|2021-03-26 16:58:10|499.25|495.25|499.25|495.25|499.25|495.25|499.17|495.17|22
1616777900000|2021-03-26 16:58:20|499.24|495.24|499.27|495.27|499.27|495.27|499.21|495.21|22
1616777910000|2021-03-26 16:58:30|499.26|495.26|499.29|495.29|499.29|495.29|499.26|495.26|9
1616777920000|2021-03-26 16:58:40|499.28|495.28|499.28|495.28|499.28|495.28|499.25|495.25|17
1616777930000|2021-03-26 16:58:50|499.29|495.29|499.28|495.28|499.29|495.29|499.27|495.27|10
1616777940000|2021-03-26 16:59:00|499.27|495.27|499.28|495.28|499.28|495.28|499.26|495.26|3
1616777950000|2021-03-26 16:59:10|499.29|495.29|499.28|495.28|499.29|495.29|499.27|495.27|12
1616777960000|2021-03-26 16:59:20|499.29|495.29|499.28|495.28|499.29|495.29|499.27|495.27|17
1616777970000|2021-03-26 16:59:30|499.27|495.27|499.37|495.37|499.39|495.39|499.27|495.27|13
1616777980000|2021-03-26 16:59:40|499.38|495.38|499.36|495.36|499.38|495.38|499.33|495.33|14
1616777990000|2021-03-26 16:59:50|499.35|495.35|499.34|495.34|499.36|495.36|499.31|495.31|11
1616778000000|2021-03-26 17:00:00|499.35|495.35|499.4|495.4|499.4|495.4|499.33|495.33|11
1616778010000|2021-03-26 17:00:10|499.41|495.41|499.38|495.38|499.49|495.49|499.36|495.36|22
1616778020000|2021-03-26 17:00:20|499.4|495.4|499.34|495.34|499.41|495.41|499.34|495.34|18
1616778030000|2021-03-26 17:00:30|499.28|495.28|499.07|495.07|499.28|495.28|499.05|495.05|22
1616778040000|2021-03-26 17:00:40|499.06|495.06|498.84|494.84|499.07|495.07|498.78|494.78|25
1616778050000|2021-03-26 17:00:50|498.85|494.85|498.84|494.84|498.97|494.97|498.78|494.78|27
1616778060000|2021-03-26 17:01:00|498.85|494.85|498.97|494.97|498.99|494.99|498.77|494.77|28
1616778070000|2021-03-26 17:01:10|498.98|494.98|498.59|494.59|499|495|498.57|494.57|29
1616778080000|2021-03-26 17:01:20|498.55|494.55|498.53|494.53|498.59|494.59|498.47|494.47|28
1616778090000|2021-03-26 17:01:30|498.54|494.54|498.73|494.73|498.75|494.75|498.53|494.53|31
1616778100000|2021-03-26 17:01:40|498.72|494.72|498.68|494.68|498.75|494.75|498.67|494.67|20
1616778110000|2021-03-26 17:01:50|498.69|494.69|498.67|494.67|498.72|494.72|498.67|494.67|22
1616778120000|2021-03-26 17:02:00|498.68|494.68|498.93|494.93|498.97|494.97|498.67|494.67|20
1616778130000|2021-03-26 17:02:10|498.96|494.96|499|495|499.02|495.02|498.95|494.95|25
1616778140000|2021-03-26 17:02:20|498.99|494.99|499.09|495.09|499.13|495.13|498.9|494.9|23
1616778150000|2021-03-26 17:02:30|499.07|495.07|499.09|495.09|499.19|495.19|499.05|495.05|17
1616778160000|2021-03-26 17:02:40|499.06|495.06|498.88|494.88|499.08|495.08|498.81|494.81|21
1616778170000|2021-03-26 17:02:50|498.87|494.87|498.83|494.83|499.04|495.04|498.82|494.82|23
1616778180000|2021-03-26 17:03:00|498.84|494.84|498.85|494.85|498.91|494.91|498.79|494.79|20
1616778190000|2021-03-26 17:03:10|498.86|494.86|498.85|494.85|498.88|494.88|498.84|494.84|16
1616778200000|2021-03-26 17:03:20|498.84|494.84|498.92|494.92|498.92|494.92|498.77|494.77|19
1616778210000|2021-03-26 17:03:30|498.91|494.91|498.75|494.75|498.91|494.91|498.72|494.72|16
1616778220000|2021-03-26 17:03:40|498.76|494.76|498.78|494.78|498.8|494.8|498.73|494.73|20
1616778230000|2021-03-26 17:03:50|498.79|494.79|498.79|494.79|498.8|494.8|498.78|494.78|15
1616778240000|2021-03-26 17:04:00|498.8|494.8|498.82|494.82|498.82|494.82|498.77|494.77|12
1616778250000|2021-03-26 17:04:10|498.83|494.83|498.9|494.9|498.93|494.93|498.83|494.83|18
1616778260000|2021-03-26 17:04:20|498.91|494.91|498.94|494.94|498.95|494.95|498.91|494.91|13
1616778270000|2021-03-26 17:04:30|498.92|494.92|498.79|494.79|498.93|494.93|498.79|494.79|18
1616778280000|2021-03-26 17:04:40|498.8|494.8|498.94|494.94|498.94|494.94|498.77|494.77|22
1616778290000|2021-03-26 17:04:50|498.95|494.95|498.95|494.95|498.95|494.95|498.9|494.9|10
1616778300000|2021-03-26 17:05:00|498.94|494.94|498.94|494.94|498.96|494.96|498.94|494.94|7
1616778310000|2021-03-26 17:05:10|498.93|494.93|498.93|494.93|498.94|494.94|498.92|494.92|7
1616778320000|2021-03-26 17:05:20|498.94|494.94|498.94|494.94|498.95|494.95|498.94|494.94|5
1616778330000|2021-03-26 17:05:30|498.95|494.95|498.94|494.94|498.95|494.95|498.94|494.94|16
1616778340000|2021-03-26 17:05:40|498.93|494.93|498.92|494.92|498.93|494.93|498.82|494.82|17
1616778350000|2021-03-26 17:05:50|498.9|494.9|498.91|494.91|498.92|494.92|498.89|494.89|7
1616778360000|2021-03-26 17:06:00|498.87|494.87|498.8|494.8|498.91|494.91|498.79|494.79|18
1616778370000|2021-03-26 17:06:10|498.79|494.79|498.36|494.36|498.79|494.79|498.25|494.25|28
1616778380000|2021-03-26 17:06:20|498.35|494.35|498.85|494.85|498.85|494.85|498.35|494.35|27
1616778390000|2021-03-26 17:06:30|498.87|494.87|498.79|494.79|498.91|494.91|498.72|494.72|23
1616778400000|2021-03-26 17:06:40|498.8|494.8|498.64|494.64|498.8|494.8|498.61|494.61|19
1616778410000|2021-03-26 17:06:50|498.58|494.58|498.62|494.62|498.75|494.75|498.52|494.52|26
1616778420000|2021-03-26 17:07:00|498.66|494.66|498.71|494.71|498.71|494.71|498.66|494.66|16
1616778430000|2021-03-26 17:07:10|498.72|494.72|498.7|494.7|498.77|494.77|498.7|494.7|11
1616778440000|2021-03-26 17:07:20|498.67|494.67|498.89|494.89|498.92|494.92|498.67|494.67|21
1616778450000|2021-03-26 17:07:30|498.9|494.9|498.92|494.92|498.93|494.93|498.86|494.86|15
1616778460000|2021-03-26 17:07:40|498.93|494.93|499.03|495.03|499.04|495.04|498.91|494.91|9
1616778470000|2021-03-26 17:07:50|498.98|494.98|498.88|494.88|498.99|494.99|498.86|494.86|20
1616778480000|2021-03-26 17:08:00|498.89|494.89|498.97|494.97|498.97|494.97|498.89|494.89|13
1616778490000|2021-03-26 17:08:10|498.95|494.95|498.81|494.81|498.98|494.98|498.79|494.79|14
1616778500000|2021-03-26 17:08:20|498.82|494.82|498.8|494.8|498.82|494.82|498.78|494.78|11
1616778510000|2021-03-26 17:08:30|498.82|494.82|498.78|494.78|499|495|498.78|494.78|24
1616778520000|2021-03-26 17:08:40|498.8|494.8|498.66|494.66|498.8|494.8|498.66|494.66|15
1616778530000|2021-03-26 17:08:50|498.67|494.67|498.55|494.55|498.72|494.72|498.52|494.52|22
1616778540000|2021-03-26 17:09:00|498.59|494.59|498.26|494.26|498.59|494.59|498.24|494.24|31
1616778550000|2021-03-26 17:09:10|498.25|494.25|498|494|498.27|494.27|498|494|33
1616778560000|2021-03-26 17:09:20|497.93|493.93|497.86|493.86|497.98|493.98|497.86|493.86|23
1616778570000|2021-03-26 17:09:30|497.7|493.7|498|494|498|494|497.67|493.67|22
1616778580000|2021-03-26 17:09:40|498.01|494.01|497.64|493.64|498.05|494.05|497.63|493.63|29
1616778590000|2021-03-26 17:09:50|497.62|493.62|497.5|493.5|497.78|493.78|497.43|493.43|31
1616778600000|2021-03-26 17:10:00|497.46|493.46|497.65|493.65|497.69|493.69|497.46|493.46|20
1616778610000|2021-03-26 17:10:10|497.63|493.63|497.84|493.84|497.88|493.88|497.63|493.63|21
1616778620000|2021-03-26 17:10:20|497.88|493.88|497.91|493.91|497.92|493.92|497.85|493.85|13
1616778630000|2021-03-26 17:10:30|497.92|493.92|497.91|493.91|497.95|493.95|497.89|493.89|21
1616778640000|2021-03-26 17:10:40|497.92|493.92|497.96|493.96|498.07|494.07|497.9|493.9|22
1616778650000|2021-03-26 17:10:50|497.93|493.93|497.67|493.67|497.93|493.93|497.66|493.66|30
1616778660000|2021-03-26 17:11:00|497.7|493.7|497.68|493.68|497.7|493.7|497.65|493.65|8
1616778670000|2021-03-26 17:11:10|497.66|493.66|497.2|493.2|497.69|493.69|497.11|493.11|24
1616778680000|2021-03-26 17:11:20|497.19|493.19|497.24|493.24|497.26|493.26|497.07|493.07|20
1616778690000|2021-03-26 17:11:30|497.23|493.23|497.18|493.18|497.24|493.24|497.13|493.13|17
1616778700000|2021-03-26 17:11:40|497.19|493.19|497.14|493.14|497.19|493.19|496.98|492.98|18
1616778710000|2021-03-26 17:11:50|497.13|493.13|496.93|492.93|497.13|493.13|496.92|492.92|22
1616778720000|2021-03-26 17:12:00|496.94|492.94|497|493|497|493|496.89|492.89|9
1616778730000|2021-03-26 17:12:10|497.02|493.02|497.05|493.05|497.08|493.08|497.02|493.02|19
1616778740000|2021-03-26 17:12:20|497.06|493.06|497.08|493.08|497.1|493.1|497.06|493.06|5
1616778750000|2021-03-26 17:12:30|497.04|493.04|496.98|492.98|497.07|493.07|496.96|492.96|11
1616778760000|2021-03-26 17:12:40|496.96|492.96|496.98|492.98|497.02|493.02|496.95|492.95|12
1616778770000|2021-03-26 17:12:50|497|493|497.3|493.3|497.37|493.37|496.98|492.98|25
1616778780000|2021-03-26 17:13:00|497.29|493.29|496.97|492.97|497.3|493.3|496.95|492.95|20
1616778790000|2021-03-26 17:13:10|496.98|492.98|496.98|492.98|496.99|492.99|496.96|492.96|10
1616778800000|2021-03-26 17:13:20|496.99|492.99|497.05|493.05|497.05|493.05|496.96|492.96|12
1616778810000|2021-03-26 17:13:30|497.06|493.06|497.06|493.06|497.15|493.15|497.03|493.03|16
1616778820000|2021-03-26 17:13:40|497.05|493.05|497.05|493.05|497.06|493.06|497.04|493.04|18
1616778830000|2021-03-26 17:13:50|497.06|493.06|496.99|492.99|497.12|493.12|496.99|492.99|15
1616778840000|2021-03-26 17:14:00|497|493|497.04|493.04|497.05|493.05|496.99|492.99|9
1616778850000|2021-03-26 17:14:10|497.03|493.03|497.04|493.04|497.05|493.05|496.99|492.99|7
1616778860000|2021-03-26 17:14:20|497.05|493.05|496.67|492.67|497.05|493.05|496.67|492.67|23
1616778870000|2021-03-26 17:14:30|496.7|492.7|496.69|492.69|496.72|492.72|496.68|492.68|13
1616778880000|2021-03-26 17:14:40|496.68|492.68|496.67|492.67|496.68|492.68|496.67|492.67|2
1616778890000|2021-03-26 17:14:50|496.68|492.68|496.69|492.69|496.69|492.69|496.68|492.68|4
1616778900000|2021-03-26 17:15:00|496.68|492.68|496.66|492.66|496.7|492.7|496.66|492.66|8
1616778910000|2021-03-26 17:15:10|496.68|492.68|496.73|492.73|496.73|492.73|496.68|492.68|5
1616778920000|2021-03-26 17:15:20|496.72|492.72|496.67|492.67|496.72|492.72|496.63|492.63|7
1616778930000|2021-03-26 17:15:30|496.68|492.68|496.34|492.34|496.68|492.68|496.31|492.31|15
1616778940000|2021-03-26 17:15:40|496.33|492.33|496.28|492.28|496.35|492.35|496.28|492.28|9
1616778950000|2021-03-26 17:15:50|496.29|492.29|496.48|492.48|496.49|492.49|496.28|492.28|16
1616778960000|2021-03-26 17:16:00|496.45|492.45|496.25|492.25|496.45|492.45|496.24|492.24|15
1616778970000|2021-03-26 17:16:10|496.27|492.27|496.24|492.24|496.28|492.28|496.24|492.24|10
1616778980000|2021-03-26 17:16:20|496.23|492.23|496.24|492.24|496.28|492.28|496.23|492.23|6
1616778990000|2021-03-26 17:16:30|496.25|492.25|496.26|492.26|496.28|492.28|496.24|492.24|6
1616779000000|2021-03-26 17:16:40|496.27|492.27|496.29|492.29|496.3|492.3|496.26|492.26|6
1616779010000|2021-03-26 17:16:50|496.31|492.31|496.53|492.53|496.56|492.56|496.31|492.31|22
1616779020000|2021-03-26 17:17:00|496.62|492.62|496.94|492.94|496.94|492.94|496.56|492.56|13
1616779030000|2021-03-26 17:17:10|496.95|492.95|496.87|492.87|496.95|492.95|496.83|492.83|18
1616779040000|2021-03-26 17:17:20|496.84|492.84|496.92|492.92|496.93|492.93|496.75|492.75|25
1616779050000|2021-03-26 17:17:30|496.91|492.91|496.86|492.86|496.92|492.92|496.86|492.86|7
1616779060000|2021-03-26 17:17:40|496.85|492.85|496.61|492.61|496.85|492.85|496.58|492.58|18
1616779070000|2021-03-26 17:17:50|496.6|492.6|496.61|492.61|496.61|492.61|496.49|492.49|15
1616779080000|2021-03-26 17:18:00|496.58|492.58|496.72|492.72|496.73|492.73|496.56|492.56|17
1616779090000|2021-03-26 17:18:10|496.78|492.78|496.77|492.77|496.86|492.86|496.7|492.7|19
1616779100000|2021-03-26 17:18:20|496.78|492.78|496.72|492.72|496.8|492.8|496.71|492.71|15
1616779110000|2021-03-26 17:18:30|496.71|492.71|496.7|492.7|496.77|492.77|496.66|492.66|18
1616779120000|2021-03-26 17:18:40|496.75|492.75|496.7|492.7|496.75|492.75|496.7|492.7|2
1616779130000|2021-03-26 17:18:50|496.98|492.98|497.07|493.07|497.07|493.07|496.98|492.98|7
1616779140000|2021-03-26 17:19:00|497.06|493.06|497.07|493.07|497.07|493.07|497.03|493.03|5
1616779150000|2021-03-26 17:19:10|497.06|493.06|497.04|493.04|497.07|493.07|497.04|493.04|8
1616779160000|2021-03-26 17:19:20|496.98|492.98|496.96|492.96|497|493|496.96|492.96|18
1616779170000|2021-03-26 17:19:30|496.98|492.98|496.88|492.88|496.98|492.98|496.87|492.87|15
1616779180000|2021-03-26 17:19:40|496.87|492.87|496.99|492.99|497.01|493.01|496.87|492.87|18
1616779190000|2021-03-26 17:19:50|496.98|492.98|497.02|493.02|497.05|493.05|496.98|492.98|14
1616779200000|2021-03-26 17:20:00|496.98|492.98|497.08|493.08|497.08|493.08|496.94|492.94|13
1616779210000|2021-03-26 17:20:10|497.09|493.09|497.13|493.13|497.17|493.17|497.09|493.09|11
1616779220000|2021-03-26 17:20:20|497.14|493.14|497.06|493.06|497.16|493.16|496.99|492.99|18
1616779230000|2021-03-26 17:20:30|497.05|493.05|497.04|493.04|497.06|493.06|496.98|492.98|19
1616779240000|2021-03-26 17:20:40|497.09|493.09|497.13|493.13|497.19|493.19|497.08|493.08|23
1616779250000|2021-03-26 17:20:50|497.15|493.15|497.15|493.15|497.16|493.16|497.14|493.14|8
1616779260000|2021-03-26 17:21:00|497.16|493.16|497.17|493.17|497.25|493.25|497.14|493.14|14
1616779270000|2021-03-26 17:21:10|497.19|493.19|497.18|493.18|497.22|493.22|497.17|493.17|15
1616779280000|2021-03-26 17:21:20|497.27|493.27|497.39|493.39|497.39|493.39|497.26|493.26|18
1616779290000|2021-03-26 17:21:30|497.4|493.4|497.42|493.42|497.43|493.43|497.4|493.4|14
1616779300000|2021-03-26 17:21:40|497.43|493.43|497.41|493.41|497.43|493.43|497.36|493.36|15
1616779310000|2021-03-26 17:21:50|497.42|493.42|497.41|493.41|497.42|493.42|497.37|493.37|12
1616779320000|2021-03-26 17:22:00|497.4|493.4|497.37|493.37|497.42|493.42|497.36|493.36|15
1616779330000|2021-03-26 17:22:10|497.36|493.36|497.39|493.39|497.4|493.4|497.36|493.36|9
1616779340000|2021-03-26 17:22:20|497.36|493.36|497.37|493.37|497.41|493.41|497.36|493.36|16
1616779350000|2021-03-26 17:22:30|497.36|493.36|497.4|493.4|497.41|493.41|497.36|493.36|9
1616779360000|2021-03-26 17:22:40|497.38|493.38|497.32|493.32|497.38|493.38|497.3|493.3|14
1616779370000|2021-03-26 17:22:50|497.31|493.31|497.32|493.32|497.33|493.33|497.3|493.3|8
1616779380000|2021-03-26 17:23:00|497.33|493.33|497.39|493.39|497.42|493.42|497.33|493.33|16
1616779390000|2021-03-26 17:23:10|497.4|493.4|497.37|493.37|497.4|493.4|497.36|493.36|10
1616779400000|2021-03-26 17:23:20|497.36|493.36|497.39|493.39|497.39|493.39|497.36|493.36|8
1616779410000|2021-03-26 17:23:30|497.4|493.4|497.37|493.37|497.41|493.41|497.37|493.37|12
1616779420000|2021-03-26 17:23:40|497.4|493.4|497.41|493.41|497.42|493.42|497.36|493.36|14
1616779430000|2021-03-26 17:23:50|497.38|493.38|497.21|493.21|497.4|493.4|497.21|493.21|17
1616779440000|2021-03-26 17:24:00|497.08|493.08|496.93|492.93|497.08|493.08|496.93|492.93|12
1616779450000|2021-03-26 17:24:10|496.95|492.95|496.77|492.77|496.97|492.97|496.77|492.77|13
1616779460000|2021-03-26 17:24:20|496.78|492.78|496.76|492.76|496.96|492.96|496.74|492.74|17
1616779470000|2021-03-26 17:24:30|496.73|492.73|496.69|492.69|496.73|492.73|496.68|492.68|11
1616779480000|2021-03-26 17:24:40|496.73|492.73|496.66|492.66|496.74|492.74|496.66|492.66|13
1616779490000|2021-03-26 17:24:50|496.65|492.65|496.66|492.66|496.66|492.66|496.65|492.65|4
1616779500000|2021-03-26 17:25:00|496.63|492.63|496.62|492.62|496.67|492.67|496.62|492.62|14
1616779510000|2021-03-26 17:25:10|496.63|492.63|496.59|492.59|496.63|492.63|496.54|492.54|19
1616779520000|2021-03-26 17:25:20|496.61|492.61|496.57|492.57|496.61|492.61|496.56|492.56|15
1616779530000|2021-03-26 17:25:30|496.59|492.59|496.57|492.57|496.59|492.59|496.57|492.57|14
1616779540000|2021-03-26 17:25:40|496.59|492.59|496.5|492.5|496.59|492.59|496.5|492.5|21
1616779550000|2021-03-26 17:25:50|496.52|492.52|496.51|492.51|496.53|492.53|496.5|492.5|7
1616779560000|2021-03-26 17:26:00|496.5|492.5|496.49|492.49|496.5|492.5|496.48|492.48|4
1616779570000|2021-03-26 17:26:10|496.48|492.48|496.5|492.5|496.5|492.5|496.48|492.48|5
1616779580000|2021-03-26 17:26:20|496.49|492.49|496.5|492.5|496.5|492.5|496.49|492.49|2
1616779590000|2021-03-26 17:26:30|496.59|492.59|497.04|493.04|497.04|493.04|496.57|492.57|22
1616779600000|2021-03-26 17:26:40|497.03|493.03|496.99|492.99|497.03|493.03|496.98|492.98|19
1616779610000|2021-03-26 17:26:50|496.97|492.97|496.98|492.98|496.99|492.99|496.96|492.96|24
1616779620000|2021-03-26 17:27:00|496.99|492.99|496.99|492.99|497|493|496.97|492.97|14
1616779630000|2021-03-26 17:27:10|496.97|492.97|496.99|492.99|497|493|496.97|492.97|5
1616779640000|2021-03-26 17:27:20|496.98|492.98|496.8|492.8|496.99|492.99|496.79|492.79|17
1616779650000|2021-03-26 17:27:30|496.79|492.79|496.81|492.81|496.84|492.84|496.79|492.79|11
1616779660000|2021-03-26 17:27:40|496.82|492.82|496.81|492.81|496.84|492.84|496.81|492.81|8
1616779670000|2021-03-26 17:27:50|496.85|492.85|496.84|492.84|496.85|492.85|496.84|492.84|4
1616779680000|2021-03-26 17:28:00|496.85|492.85|496.85|492.85|496.85|492.85|496.84|492.84|3
1616779690000|2021-03-26 17:28:10|496.84|492.84|496.82|492.82|496.85|492.85|496.82|492.82|4
1616779700000|2021-03-26 17:28:20|496.84|492.84|496.86|492.86|496.86|492.86|496.82|492.82|11
1616779710000|2021-03-26 17:28:30|496.83|492.83|496.86|492.86|496.86|492.86|496.83|492.83|2
1616779720000|2021-03-26 17:28:40|496.85|492.85|496.86|492.86|496.86|492.86|496.85|492.85|2
1616779730000|2021-03-26 17:28:50|496.82|492.82|496.82|492.82|496.82|492.82|496.78|492.78|6
1616779740000|2021-03-26 17:29:00|496.83|492.83|496.83|492.83|496.83|492.83|496.8|492.8|11
1616779750000|2021-03-26 17:29:10|496.86|492.86|496.94|492.94|496.94|492.94|496.86|492.86|8
1616779760000|2021-03-26 17:29:20|496.92|492.92|496.79|492.79|496.93|492.93|496.79|492.79|14
1616779770000|2021-03-26 17:29:30|496.78|492.78|496.55|492.55|496.79|492.79|496.51|492.51|19
1616779780000|2021-03-26 17:29:40|496.54|492.54|496.48|492.48|496.54|492.54|496.39|492.39|21
1616779790000|2021-03-26 17:29:50|496.46|492.46|496.34|492.34|496.47|492.47|496.33|492.33|9
1616779800000|2021-03-26 17:30:00|496.33|492.33|496.84|492.84|496.84|492.84|496.33|492.33|24
1616779810000|2021-03-26 17:30:10|496.85|492.85|496.96|492.96|497.17|493.17|496.85|492.85|28
1616779820000|2021-03-26 17:30:20|496.87|492.87|497.03|493.03|497.03|493.03|496.83|492.83|18
1616779830000|2021-03-26 17:30:30|497.02|493.02|497.13|493.13|497.16|493.16|497.02|493.02|20
1616779840000|2021-03-26 17:30:40|497.14|493.14|497.17|493.17|497.18|493.18|497.14|493.14|8
1616779850000|2021-03-26 17:30:50|497.18|493.18|497.45|493.45|497.45|493.45|497.13|493.13|19
1616779860000|2021-03-26 17:31:00|497.57|493.57|497.91|493.91|497.91|493.91|497.57|493.57|20
1616779870000|2021-03-26 17:31:10|497.89|493.89|497.87|493.87|497.92|493.92|497.81|493.81|25
1616779880000|2021-03-26 17:31:20|497.82|493.82|497.94|493.94|497.94|493.94|497.73|493.73|20
1616779890000|2021-03-26 17:31:30|497.96|493.96|498.04|494.04|498.04|494.04|497.96|493.96|8
1616779900000|2021-03-26 17:31:40|498.05|494.05|498.14|494.14|498.14|494.14|498.05|494.05|12
1616779910000|2021-03-26 17:31:50|498.13|494.13|498.13|494.13|498.14|494.14|498.11|494.11|13
1616779920000|2021-03-26 17:32:00|498.11|494.11|498.12|494.12|498.19|494.19|498.09|494.09|18
1616779930000|2021-03-26 17:32:10|498.11|494.11|498.19|494.19|498.2|494.2|498.06|494.06|16
1616779940000|2021-03-26 17:32:20|498.2|494.2|498.19|494.19|498.2|494.2|498.18|494.18|4
1616779950000|2021-03-26 17:32:30|498.22|494.22|498.21|494.21|498.23|494.23|498.21|494.21|5
1616779960000|2021-03-26 17:32:40|498.22|494.22|498.2|494.2|498.23|494.23|498.17|494.17|9
1616779980000|2021-03-26 17:33:00|498.18|494.18|498.2|494.2|498.2|494.2|498.18|494.18|3
1616779990000|2021-03-26 17:33:10|498.19|494.19|498.12|494.12|498.19|494.19|498.06|494.06|10
1616780000000|2021-03-26 17:33:20|498.11|494.11|498.12|494.12|498.12|494.12|498.11|494.11|2
1616780010000|2021-03-26 17:33:30|498.08|494.08|498.04|494.04|498.1|494.1|498.01|494.01|10
1616780020000|2021-03-26 17:33:40|498.05|494.05|498.1|494.1|498.1|494.1|498.05|494.05|8
1616780030000|2021-03-26 17:33:50|498.11|494.11|498.1|494.1|498.11|494.11|498.08|494.08|12
1616780040000|2021-03-26 17:34:00|498.08|494.08|498.08|494.08|498.09|494.09|498.05|494.05|10
1616780050000|2021-03-26 17:34:10|498.09|494.09|498.05|494.05|498.09|494.09|498.02|494.02|15
1616780060000|2021-03-26 17:34:20|498.03|494.03|498.04|494.04|498.05|494.05|498.02|494.02|12
1616780070000|2021-03-26 17:34:30|498.05|494.05|497.93|493.93|498.05|494.05|497.9|493.9|14
1616780080000|2021-03-26 17:34:40|497.95|493.95|497.95|493.95|498|494|497.93|493.93|22
1616780090000|2021-03-26 17:34:50|498|494|497.96|493.96|498|494|497.95|493.95|17
1616780100000|2021-03-26 17:35:00|497.99|493.99|497.82|493.82|498|494|497.82|493.82|17
1616780110000|2021-03-26 17:35:10|497.85|493.85|497.82|493.82|497.86|493.86|497.81|493.81|15
1616780120000|2021-03-26 17:35:20|497.83|493.83|497.85|493.85|497.85|493.85|497.79|493.79|22
1616780130000|2021-03-26 17:35:30|497.84|493.84|497.78|493.78|497.84|493.84|497.78|493.78|7
1616780140000|2021-03-26 17:35:40|497.79|493.79|497.94|493.94|497.95|493.95|497.78|493.78|23
1616780150000|2021-03-26 17:35:50|497.95|493.95|497.81|493.81|497.95|493.95|497.79|493.79|18
1616780160000|2021-03-26 17:36:00|497.82|493.82|497.81|493.81|497.82|493.82|497.81|493.81|12
1616780170000|2021-03-26 17:36:10|497.82|493.82|497.93|493.93|497.97|493.97|497.82|493.82|20
1616780180000|2021-03-26 17:36:20|497.96|493.96|497.91|493.91|497.96|493.96|497.88|493.88|12
1616780190000|2021-03-26 17:36:30|497.88|493.88|497.86|493.86|497.91|493.91|497.82|493.82|18
1616780200000|2021-03-26 17:36:40|497.87|493.87|497.89|493.89|497.89|493.89|497.86|493.86|18
1616780210000|2021-03-26 17:36:50|497.88|493.88|497.87|493.87|497.9|493.9|497.86|493.86|12
1616780220000|2021-03-26 17:37:00|497.84|493.84|497.95|493.95|497.98|493.98|497.84|493.84|21
1616780230000|2021-03-26 17:37:10|497.96|493.96|497.97|493.97|497.99|493.99|497.93|493.93|17
1616780240000|2021-03-26 17:37:20|497.95|493.95|497.95|493.95|497.96|493.96|497.92|493.92|8
1616780250000|2021-03-26 17:37:30|497.96|493.96|497.97|493.97|497.98|493.98|497.95|493.95|18
1616780260000|2021-03-26 17:37:40|497.98|493.98|497.98|493.98|497.99|493.99|497.96|493.96|8
1616780270000|2021-03-26 17:37:50|497.97|493.97|497.95|493.95|497.99|493.99|497.95|493.95|7
1616780280000|2021-03-26 17:38:00|498.07|494.07|498.06|494.06|498.07|494.07|498.03|494.03|10
1616780290000|2021-03-26 17:38:10|498.07|494.07|498.17|494.17|498.18|494.18|498.06|494.06|11
1616780310000|2021-03-26 17:38:30|498.16|494.16|498.1|494.1|498.17|494.17|498.1|494.1|5
1616780320000|2021-03-26 17:38:40|498.14|494.14|498.15|494.15|498.15|494.15|498.12|494.12|9
1616780330000|2021-03-26 17:38:50|498.16|494.16|498.07|494.07|498.16|494.16|498.06|494.06|6
1616780340000|2021-03-26 17:39:00|498.08|494.08|497.81|493.81|498.08|494.08|497.79|493.79|26
1616780350000|2021-03-26 17:39:10|497.78|493.78|497.73|493.73|497.79|493.79|497.72|493.72|15
1616780360000|2021-03-26 17:39:20|497.74|493.74|497.7|493.7|497.75|493.75|497.69|493.69|21
1616780370000|2021-03-26 17:39:30|497.71|493.71|497.7|493.7|497.74|493.74|497.7|493.7|19
1616780380000|2021-03-26 17:39:40|497.68|493.68|497.67|493.67|497.7|493.7|497.66|493.66|20
1616780390000|2021-03-26 17:39:50|497.66|493.66|497.68|493.68|497.68|493.68|497.64|493.64|11
1616780400000|2021-03-26 17:40:00|497.72|493.72|497.9|493.9|497.91|493.91|497.71|493.71|21
1616780410000|2021-03-26 17:40:10|497.91|493.91|497.91|493.91|497.91|493.91|497.87|493.87|11
1616780420000|2021-03-26 17:40:20|497.87|493.87|497.83|493.83|497.91|493.91|497.81|493.81|18
1616780430000|2021-03-26 17:40:30|497.84|493.84|497.9|493.9|497.9|493.9|497.84|493.84|4
1616780440000|2021-03-26 17:40:40|497.91|493.91|497.8|493.8|497.91|493.91|497.8|493.8|18
1616780450000|2021-03-26 17:40:50|497.81|493.81|497.8|493.8|497.83|493.83|497.77|493.77|14
1616780460000|2021-03-26 17:41:00|497.81|493.81|497.88|493.88|497.88|493.88|497.78|493.78|18
1616780470000|2021-03-26 17:41:10|497.83|493.83|497.66|493.66|497.85|493.85|497.66|493.66|20
1616780480000|2021-03-26 17:41:20|497.67|493.67|497.65|493.65|497.68|493.68|497.62|493.62|23
1616780490000|2021-03-26 17:41:30|497.67|493.67|497.63|493.63|497.67|493.67|497.63|493.63|16
1616780500000|2021-03-26 17:41:40|497.61|493.61|497.41|493.41|497.62|493.62|497.41|493.41|22
1616780510000|2021-03-26 17:41:50|497.42|493.42|497.5|493.5|497.5|493.5|497.38|493.38|21
1616780520000|2021-03-26 17:42:00|497.51|493.51|497.45|493.45|497.53|493.53|497.43|493.43|22
1616780530000|2021-03-26 17:42:10|497.46|493.46|497.48|493.48|497.48|493.48|497.44|493.44|6
1616780540000|2021-03-26 17:42:20|497.49|493.49|497.71|493.71|497.76|493.76|497.49|493.49|23
1616780550000|2021-03-26 17:42:30|497.73|493.73|497.82|493.82|497.83|493.83|497.73|493.73|16
1616780560000|2021-03-26 17:42:40|497.79|493.79|497.72|493.72|497.82|493.82|497.71|493.71|24
1616780570000|2021-03-26 17:42:50|497.73|493.73|497.8|493.8|497.8|493.8|497.72|493.72|14
1616780580000|2021-03-26 17:43:00|497.81|493.81|497.83|493.83|497.83|493.83|497.77|493.77|15
1616780590000|2021-03-26 17:43:10|497.84|493.84|497.9|493.9|497.9|493.9|497.78|493.78|19
1616780600000|2021-03-26 17:43:20|497.93|493.93|497.84|493.84|497.96|493.96|497.84|493.84|19
1616780610000|2021-03-26 17:43:30|497.83|493.83|497.86|493.86|497.86|493.86|497.82|493.82|10
1616780620000|2021-03-26 17:43:40|497.83|493.83|497.81|493.81|497.86|493.86|497.74|493.74|15
1616780630000|2021-03-26 17:43:50|497.8|493.8|497.81|493.81|497.82|493.82|497.77|493.77|10
1616780640000|2021-03-26 17:44:00|497.76|493.76|497.91|493.91|497.92|493.92|497.76|493.76|12
1616780650000|2021-03-26 17:44:10|497.9|493.9|497.89|493.89|497.92|493.92|497.85|493.85|18
1616780660000|2021-03-26 17:44:20|497.86|493.86|497.86|493.86|497.89|493.89|497.85|493.85|7
1616780670000|2021-03-26 17:44:30|497.88|493.88|497.85|493.85|497.88|493.88|497.85|493.85|11
1616780680000|2021-03-26 17:44:40|497.88|493.88|497.84|493.84|497.89|493.89|497.83|493.83|9
1616780690000|2021-03-26 17:44:50|497.79|493.79|497.81|493.81|497.81|493.81|497.78|493.78|6
1616780700000|2021-03-26 17:45:00|497.85|493.85|497.78|493.78|497.85|493.85|497.77|493.77|14
1616780710000|2021-03-26 17:45:10|497.79|493.79|497.69|493.69|497.8|493.8|497.67|493.67|18
1616780720000|2021-03-26 17:45:20|497.67|493.67|497.62|493.62|497.7|493.7|497.59|493.59|20
1616780730000|2021-03-26 17:45:30|497.6|493.6|497.42|493.42|497.63|493.63|497.41|493.41|23
1616780740000|2021-03-26 17:45:40|497.44|493.44|497.49|493.49|497.49|493.49|497.36|493.36|24
1616780750000|2021-03-26 17:45:50|497.47|493.47|497.41|493.41|497.47|493.47|497.35|493.35|29
1616780760000|2021-03-26 17:46:00|497.39|493.39|497.43|493.43|497.43|493.43|497.36|493.36|24
1616780770000|2021-03-26 17:46:10|497.59|493.59|497.67|493.67|497.69|493.69|497.59|493.59|12
1616780780000|2021-03-26 17:46:20|497.62|493.62|497.63|493.63|497.65|493.65|497.59|493.59|8
1616780790000|2021-03-26 17:46:30|497.62|493.62|497.64|493.64|497.65|493.65|497.6|493.6|13
1616780800000|2021-03-26 17:46:40|497.63|493.63|497.61|493.61|497.65|493.65|497.61|493.61|11
1616780810000|2021-03-26 17:46:50|497.56|493.56|497.47|493.47|497.56|493.56|497.46|493.46|18
1616780820000|2021-03-26 17:47:00|497.46|493.46|497.67|493.67|497.67|493.67|497.45|493.45|17
1616780830000|2021-03-26 17:47:10|497.69|493.69|497.68|493.68|497.72|493.72|497.67|493.67|12
1616780840000|2021-03-26 17:47:20|497.67|493.67|497.68|493.68|497.72|493.72|497.67|493.67|6
1616780850000|2021-03-26 17:47:30|497.71|493.71|497.75|493.75|497.82|493.82|497.71|493.71|23
1616780860000|2021-03-26 17:47:40|497.76|493.76|497.75|493.75|497.78|493.78|497.73|493.73|15
1616780870000|2021-03-26 17:47:50|497.76|493.76|497.77|493.77|497.78|493.78|497.71|493.71|16
1616780880000|2021-03-26 17:48:00|497.79|493.79|497.84|493.84|497.84|493.84|497.75|493.75|14
1616780890000|2021-03-26 17:48:10|497.85|493.85|498.02|494.02|498.02|494.02|497.82|493.82|14
1616780900000|2021-03-26 17:48:20|498.03|494.03|498.02|494.02|498.03|494.03|498.02|494.02|10
1616780910000|2021-03-26 17:48:30|498|494|497.9|493.9|498|494|497.9|493.9|13
1616780920000|2021-03-26 17:48:40|497.91|493.91|497.85|493.85|497.93|493.93|497.82|493.82|19
1616780930000|2021-03-26 17:48:50|497.86|493.86|497.86|493.86|497.89|493.89|497.84|493.84|14
1616780940000|2021-03-26 17:49:00|497.88|493.88|497.98|493.98|498.02|494.02|497.87|493.87|19
1616780950000|2021-03-26 17:49:10|497.97|493.97|497.86|493.86|497.98|493.98|497.83|493.83|18
1616780960000|2021-03-26 17:49:20|497.73|493.73|497.74|493.74|497.82|493.82|497.7|493.7|24
1616780970000|2021-03-26 17:49:30|497.75|493.75|497.73|493.73|497.77|493.77|497.73|493.73|5
1616780980000|2021-03-26 17:49:40|497.74|493.74|497.72|493.72|497.77|493.77|497.6|493.6|25
1616780990000|2021-03-26 17:49:50|497.78|493.78|497.76|493.76|497.78|493.78|497.72|493.72|17
1616781000000|2021-03-26 17:50:00|497.77|493.77|497.98|493.98|497.98|493.98|497.76|493.76|23
1616781010000|2021-03-26 17:50:10|497.99|493.99|498.04|494.04|498.04|494.04|497.98|493.98|18
1616781020000|2021-03-26 17:50:20|498.03|494.03|498.05|494.05|498.05|494.05|497.98|493.98|13
1616781030000|2021-03-26 17:50:30|498.06|494.06|498.09|494.09|498.09|494.09|498.06|494.06|6
1616781040000|2021-03-26 17:50:40|498.08|494.08|498.16|494.16|498.16|494.16|498.08|494.08|15
1616781050000|2021-03-26 17:50:50|498.15|494.15|498.01|494.01|498.16|494.16|498|494|15
1616781060000|2021-03-26 17:51:00|498.02|494.02|498.31|494.31|498.31|494.31|498.02|494.02|16
1616781070000|2021-03-26 17:51:10|498.26|494.26|498.24|494.24|498.26|494.26|498.16|494.16|19
1616781080000|2021-03-26 17:51:20|498.14|494.14|498.18|494.18|498.2|494.2|498.11|494.11|24
1616781090000|2021-03-26 17:51:30|498.19|494.19|498.15|494.15|498.19|494.19|498.14|494.14|8
1616781100000|2021-03-26 17:51:40|498.2|494.2|498.16|494.16|498.2|494.2|498.16|494.16|6
1616781110000|2021-03-26 17:51:50|498.2|494.2|498.22|494.22|498.22|494.22|498.2|494.2|3
1616781120000|2021-03-26 17:52:00|498.18|494.18|498.16|494.16|498.19|494.19|498.13|494.13|11
1616781130000|2021-03-26 17:52:10|498.15|494.15|498.15|494.15|498.15|494.15|498.12|494.12|11
1616781140000|2021-03-26 17:52:20|498.14|494.14|498.15|494.15|498.18|494.18|498.12|494.12|11
1616781150000|2021-03-26 17:52:30|498.13|494.13|498.05|494.05|498.13|494.13|498.05|494.05|5
1616781160000|2021-03-26 17:52:40|498.06|494.06|498.07|494.07|498.07|494.07|498.06|494.06|4
1616781180000|2021-03-26 17:53:00|498.08|494.08|498.21|494.21|498.23|494.23|498.08|494.08|14
1616781190000|2021-03-26 17:53:10|498.22|494.22|498.19|494.19|498.22|494.22|498.19|494.19|3
1616781200000|2021-03-26 17:53:20|498.2|494.2|498.14|494.14|498.2|494.2|498.13|494.13|11
1616781210000|2021-03-26 17:53:30|498.15|494.15|498.23|494.23|498.24|494.24|498.15|494.15|10
1616781220000|2021-03-26 17:53:40|498.24|494.24|498.29|494.29|498.37|494.37|498.23|494.23|18
1616781230000|2021-03-26 17:53:50|498.28|494.28|498.4|494.4|498.4|494.4|498.19|494.19|19
1616781240000|2021-03-26 17:54:00|498.47|494.47|498.61|494.61|498.61|494.61|498.47|494.47|6
1616781250000|2021-03-26 17:54:10|498.62|494.62|498.6|494.6|498.62|494.62|498.48|494.48|18
1616781260000|2021-03-26 17:54:20|498.58|494.58|498.6|494.6|498.61|494.61|498.56|494.56|22
1616781270000|2021-03-26 17:54:30|498.58|494.58|498.58|494.58|498.61|494.61|498.57|494.57|20
1616781280000|2021-03-26 17:54:40|498.57|494.57|498.6|494.6|498.64|494.64|498.53|494.53|20
1616781290000|2021-03-26 17:54:50|498.63|494.63|498.61|494.61|498.64|494.64|498.61|494.61|10
1616781300000|2021-03-26 17:55:00|498.64|494.64|498.55|494.55|498.64|494.64|498.52|494.52|13
1616781310000|2021-03-26 17:55:10|498.56|494.56|498.62|494.62|498.62|494.62|498.53|494.53|16
1616781320000|2021-03-26 17:55:20|498.66|494.66|498.64|494.64|498.66|494.66|498.63|494.63|13
1616781330000|2021-03-26 17:55:30|498.65|494.65|498.58|494.58|498.68|494.68|498.54|494.54|13
1616781340000|2021-03-26 17:55:40|498.57|494.57|498.57|494.57|498.58|494.58|498.55|494.55|9
1616781350000|2021-03-26 17:55:50|498.55|494.55|498.57|494.57|498.62|494.62|498.55|494.55|13
1616781360000|2021-03-26 17:56:00|498.56|494.56|498.57|494.57|498.61|494.61|498.55|494.55|20
1616781370000|2021-03-26 17:56:10|498.56|494.56|498.57|494.57|498.59|494.59|498.54|494.54|11
1616781380000|2021-03-26 17:56:20|498.55|494.55|498.57|494.57|498.61|494.61|498.55|494.55|14
1616781390000|2021-03-26 17:56:30|498.58|494.58|498.69|494.69|498.7|494.7|498.56|494.56|13
1616781400000|2021-03-26 17:56:40|498.7|494.7|498.83|494.83|498.83|494.83|498.69|494.69|8
1616781410000|2021-03-26 17:56:50|498.82|494.82|498.8|494.8|498.82|494.82|498.75|494.75|14
1616781420000|2021-03-26 17:57:00|498.79|494.79|498.8|494.8|498.82|494.82|498.76|494.76|10
1616781430000|2021-03-26 17:57:10|498.82|494.82|498.85|494.85|498.86|494.86|498.82|494.82|10
1616781440000|2021-03-26 17:57:20|498.86|494.86|498.92|494.92|498.92|494.92|498.86|494.86|6
1616781450000|2021-03-26 17:57:30|498.96|494.96|498.97|494.97|498.98|494.98|498.96|494.96|7
1616781460000|2021-03-26 17:57:40|498.96|494.96|498.97|494.97|498.98|494.98|498.95|494.95|10
1616781470000|2021-03-26 17:57:50|498.96|494.96|498.98|494.98|498.98|494.98|498.96|494.96|8
1616781480000|2021-03-26 17:58:00|499|495|499.09|495.09|499.12|495.12|499|495|24
1616781490000|2021-03-26 17:58:10|499.07|495.07|499.08|495.08|499.1|495.1|499.07|495.07|16
1616781500000|2021-03-26 17:58:20|499.11|495.11|499.09|495.09|499.11|495.11|498.98|494.98|11
1616781510000|2021-03-26 17:58:30|499.26|495.26|499.2|495.2|499.26|495.26|499.15|495.15|10
1616781520000|2021-03-26 17:58:40|499.21|495.21|499.26|495.26|499.27|495.27|499.19|495.19|14
1616781530000|2021-03-26 17:58:50|499.27|495.27|499.23|495.23|499.27|495.27|499.2|495.2|17
1616781540000|2021-03-26 17:59:00|499.22|495.22|499.32|495.32|499.32|495.32|499.22|495.22|12
1616781550000|2021-03-26 17:59:10|499.31|495.31|499.48|495.48|499.49|495.49|499.31|495.31|13
1616781560000|2021-03-26 17:59:20|499.47|495.47|499.48|495.48|499.49|495.49|499.44|495.44|15
1616781570000|2021-03-26 17:59:30|499.47|495.47|499.44|495.44|499.48|495.48|499.42|495.42|15
1616781580000|2021-03-26 17:59:40|499.43|495.43|499.45|495.45|499.46|495.46|499.4|495.4|18
1616781590000|2021-03-26 17:59:50|499.46|495.46|499.54|495.54|499.54|495.54|499.43|495.43|18
1616781600000|2021-03-26 18:00:00|499.58|495.58|499.61|495.61|499.61|495.61|499.58|495.58|19
1616781610000|2021-03-26 18:00:10|499.62|495.62|499.58|495.58|499.62|495.62|499.57|495.57|9
1616781620000|2021-03-26 18:00:20|499.59|495.59|499.65|495.65|499.66|495.66|499.55|495.55|14
1616781630000|2021-03-26 18:00:30|499.66|495.66|499.61|495.61|499.66|495.66|499.58|495.58|13
1616781640000|2021-03-26 18:00:40|499.65|495.65|499.69|495.69|499.69|495.69|499.62|495.62|9
1616781650000|2021-03-26 18:00:50|499.67|495.67|499.68|495.68|499.69|495.69|499.66|495.66|12
1616781660000|2021-03-26 18:01:00|499.67|495.67|499.63|495.63|499.67|495.67|499.61|495.61|10
1616781670000|2021-03-26 18:01:10|499.64|495.64|499.78|495.78|499.82|495.82|499.6|495.6|28
1616781680000|2021-03-26 18:01:20|499.79|495.79|499.81|495.81|499.82|495.82|499.78|495.78|8
1616781690000|2021-03-26 18:01:30|499.82|495.82|499.84|495.84|499.84|495.84|499.81|495.81|5
1616781700000|2021-03-26 18:01:40|499.85|495.85|499.84|495.84|499.85|495.85|499.84|495.84|2
1616781710000|2021-03-26 18:01:50|499.85|495.85|499.67|495.67|499.85|495.85|499.63|495.63|16
1616781720000|2021-03-26 18:02:00|499.63|495.63|499.55|495.55|499.63|495.63|499.42|495.42|24
1616781730000|2021-03-26 18:02:10|499.51|495.51|499.54|495.54|499.55|495.55|499.51|495.51|17
1616781740000|2021-03-26 18:02:20|499.55|495.55|499.34|495.34|499.55|495.55|499.3|495.3|27
1616781750000|2021-03-26 18:02:30|499.36|495.36|499.44|495.44|499.46|495.46|499.36|495.36|14
1616781760000|2021-03-26 18:02:40|499.45|495.45|499.36|495.36|499.46|495.46|499.35|495.35|21
1616781770000|2021-03-26 18:02:50|499.37|495.37|499.42|495.42|499.45|495.45|499.37|495.37|17
1616781780000|2021-03-26 18:03:00|499.43|495.43|499.55|495.55|499.55|495.55|499.41|495.41|21
1616781790000|2021-03-26 18:03:10|499.59|495.59|499.69|495.69|499.8|495.8|499.59|495.59|20
1616781800000|2021-03-26 18:03:20|499.67|495.67|499.7|495.7|499.81|495.81|499.67|495.67|25
1616781810000|2021-03-26 18:03:30|499.71|495.71|499.74|495.74|499.77|495.77|499.66|495.66|20
1616781820000|2021-03-26 18:03:40|499.77|495.77|499.73|495.73|499.77|495.77|499.73|495.73|8
1616781830000|2021-03-26 18:03:50|499.7|495.7|499.67|495.67|499.72|495.72|499.67|495.67|14
1616781840000|2021-03-26 18:04:00|499.7|495.7|499.67|495.67|499.7|495.7|499.62|495.62|10
1616781850000|2021-03-26 18:04:10|499.68|495.68|499.67|495.67|499.69|495.69|499.67|495.67|8
1616781860000|2021-03-26 18:04:20|499.68|495.68|499.67|495.67|499.69|495.69|499.66|495.66|7
1616781870000|2021-03-26 18:04:30|499.69|495.69|499.61|495.61|499.69|495.69|499.59|495.59|19
1616781880000|2021-03-26 18:04:40|499.62|495.62|499.79|495.79|499.79|495.79|499.62|495.62|13
1616781890000|2021-03-26 18:04:50|499.78|495.78|499.81|495.81|499.81|495.81|499.72|495.72|10
1616781900000|2021-03-26 18:05:00|499.8|495.8|499.8|495.8|499.81|495.81|499.8|495.8|9
1616781910000|2021-03-26 18:05:10|499.77|495.77|499.79|495.79|499.81|495.81|499.77|495.77|6
1616781920000|2021-03-26 18:05:20|499.77|495.77|499.81|495.81|499.82|495.82|499.77|495.77|9
1616781930000|2021-03-26 18:05:30|499.8|495.8|499.75|495.75|499.8|495.8|499.75|495.75|6
1616781940000|2021-03-26 18:05:40|499.76|495.76|499.77|495.77|499.77|495.77|499.74|495.74|4
1616781950000|2021-03-26 18:05:50|499.76|495.76|499.78|495.78|499.78|495.78|499.76|495.76|9
1616781960000|2021-03-26 18:06:00|499.77|495.77|499.73|495.73|499.77|495.77|499.72|495.72|8
1616781970000|2021-03-26 18:06:10|499.74|495.74|499.72|495.72|499.74|495.74|499.71|495.71|13
1616781980000|2021-03-26 18:06:20|499.73|495.73|499.55|495.55|499.73|495.73|499.51|495.51|23
1616781990000|2021-03-26 18:06:30|499.53|495.53|499.42|495.42|499.59|495.59|499.42|495.42|22
1616782000000|2021-03-26 18:06:40|499.38|495.38|499.38|495.38|499.43|495.43|499.35|495.35|12
1616782010000|2021-03-26 18:06:50|499.37|495.37|499.37|495.37|499.44|495.44|499.34|495.34|19
1616782020000|2021-03-26 18:07:00|499.36|495.36|499.31|495.31|499.37|495.37|499.31|495.31|13
1616782030000|2021-03-26 18:07:10|499.3|495.3|499.24|495.24|499.32|495.32|499.22|495.22|20
1616782040000|2021-03-26 18:07:20|499.25|495.25|499.37|495.37|499.4|495.4|499.25|495.25|16
1616782050000|2021-03-26 18:07:30|499.35|495.35|499.27|495.27|499.37|495.37|499.24|495.24|21
1616782060000|2021-03-26 18:07:40|499.26|495.26|499.29|495.29|499.31|495.31|499.2|495.2|19
1616782070000|2021-03-26 18:07:50|499.3|495.3|499.24|495.24|499.3|495.3|499.21|495.21|17
1616782080000|2021-03-26 18:08:00|499.25|495.25|499.26|495.26|499.27|495.27|499.24|495.24|11
1616782090000|2021-03-26 18:08:10|499.24|495.24|499.3|495.3|499.35|495.35|499.24|495.24|20
1616782100000|2021-03-26 18:08:20|499.31|495.31|499.26|495.26|499.31|495.31|499.21|495.21|15
1616782110000|2021-03-26 18:08:30|499.27|495.27|499.16|495.16|499.27|495.27|499.16|495.16|16
1616782120000|2021-03-26 18:08:40|499.22|495.22|499.15|495.15|499.31|495.31|499.12|495.12|22
1616782130000|2021-03-26 18:08:50|499.13|495.13|499.17|495.17|499.18|495.18|499.12|495.12|22
1616782140000|2021-03-26 18:09:00|499.18|495.18|499.1|495.1|499.18|495.18|498.99|494.99|25
1616782150000|2021-03-26 18:09:10|499.11|495.11|499.16|495.16|499.16|495.16|499.1|495.1|13
1616782160000|2021-03-26 18:09:20|499.15|495.15|498.97|494.97|499.15|495.15|498.97|494.97|16
1616782170000|2021-03-26 18:09:30|498.98|494.98|499.03|495.03|499.06|495.06|498.95|494.95|9
1616782180000|2021-03-26 18:09:40|499.05|495.05|499.03|495.03|499.12|495.12|498.77|494.77|19
1616782190000|2021-03-26 18:09:50|499|495|499|495|499.01|495.01|498.96|494.96|15
1616782200000|2021-03-26 18:10:00|499.04|495.04|499.15|495.15|499.15|495.15|499.04|495.04|20
1616782210000|2021-03-26 18:10:10|499.16|495.16|499.16|495.16|499.17|495.17|499.15|495.15|11
1616782220000|2021-03-26 18:10:20|499.15|495.15|499.18|495.18|499.18|495.18|499.15|495.15|8
1616782230000|2021-03-26 18:10:30|499.17|495.17|499.18|495.18|499.19|495.19|499.16|495.16|10
1616782240000|2021-03-26 18:10:40|499.17|495.17|499.16|495.16|499.18|495.18|499.15|495.15|13
1616782250000|2021-03-26 18:10:50|499.17|495.17|499.17|495.17|499.18|495.18|499.15|495.15|9
1616782260000|2021-03-26 18:11:00|499.16|495.16|499.18|495.18|499.19|495.19|499.16|495.16|14
1616782270000|2021-03-26 18:11:10|499.21|495.21|499.16|495.16|499.21|495.21|499.16|495.16|8
1616782280000|2021-03-26 18:11:20|499.19|495.19|499.21|495.21|499.21|495.21|499.16|495.16|7
1616782290000|2021-03-26 18:11:30|499.2|495.2|499.2|495.2|499.2|495.2|499.17|495.17|9
1616782300000|2021-03-26 18:11:40|499.17|495.17|499.14|495.14|499.2|495.2|499.11|495.11|18
1616782310000|2021-03-26 18:11:50|499.13|495.13|499.12|495.12|499.13|495.13|499.11|495.11|10
1616782320000|2021-03-26 18:12:00|499.13|495.13|499.03|495.03|499.13|495.13|499.02|495.02|12
1616782330000|2021-03-26 18:12:10|499.04|495.04|498.72|494.72|499.04|495.04|498.72|494.72|22
1616782340000|2021-03-26 18:12:20|498.74|494.74|498.65|494.65|498.74|494.74|498.65|494.65|23
1616782350000|2021-03-26 18:12:30|498.66|494.66|498.55|494.55|498.66|494.66|498.55|494.55|20
1616782360000|2021-03-26 18:12:40|498.56|494.56|498.59|494.59|498.61|494.61|498.56|494.56|18
1616782370000|2021-03-26 18:12:50|498.6|494.6|498.4|494.4|498.6|494.6|498.38|494.38|26
1616782380000|2021-03-26 18:13:00|498.38|494.38|498.51|494.51|498.51|494.51|498.26|494.26|16
1616782390000|2021-03-26 18:13:10|498.49|494.49|498.46|494.46|498.55|494.55|498.45|494.45|21
1616782400000|2021-03-26 18:13:20|498.45|494.45|498.45|494.45|498.46|494.46|498.36|494.36|22
1616782410000|2021-03-26 18:13:30|498.42|494.42|498.4|494.4|498.42|494.42|498.38|494.38|17
1616782420000|2021-03-26 18:13:40|498.41|494.41|498.3|494.3|498.41|494.41|498.17|494.17|20
1616782430000|2021-03-26 18:13:50|498.29|494.29|498.3|494.3|498.31|494.31|498.29|494.29|12
1616782440000|2021-03-26 18:14:00|498.31|494.31|498.24|494.24|498.31|494.31|498.24|494.24|13
1616782450000|2021-03-26 18:14:10|498.25|494.25|498.25|494.25|498.26|494.26|498.24|494.24|5
1616782460000|2021-03-26 18:14:20|498.23|494.23|498.19|494.19|498.23|494.23|498.11|494.11|15
1616782470000|2021-03-26 18:14:30|498.18|494.18|498.16|494.16|498.19|494.19|498.16|494.16|6
1616782480000|2021-03-26 18:14:40|498.18|494.18|498.18|494.18|498.21|494.21|498.15|494.15|17
1616782490000|2021-03-26 18:14:50|498.19|494.19|498.25|494.25|498.25|494.25|498.19|494.19|8
1616782500000|2021-03-26 18:15:00|498.24|494.24|498.13|494.13|498.24|494.24|498.13|494.13|17
1616782510000|2021-03-26 18:15:10|498.12|494.12|498.13|494.13|498.13|494.13|498.12|494.12|4
1616782520000|2021-03-26 18:15:20|498.15|494.15|498.23|494.23|498.24|494.24|498.13|494.13|14
1616782530000|2021-03-26 18:15:30|498.21|494.21|498.19|494.19|498.23|494.23|498.19|494.19|9
1616782540000|2021-03-26 18:15:40|498.1|494.1|498.15|494.15|498.15|494.15|497.99|493.99|22
1616782550000|2021-03-26 18:15:50|498.16|494.16|497.98|493.98|498.17|494.17|497.98|493.98|21
1616782560000|2021-03-26 18:16:00|498.02|494.02|498.07|494.07|498.09|494.09|497.99|493.99|22
1616782570000|2021-03-26 18:16:10|498.05|494.05|497.99|493.99|498.08|494.08|497.95|493.95|20
1616782580000|2021-03-26 18:16:20|497.98|493.98|497.95|493.95|498|494|497.91|493.91|21
1616782590000|2021-03-26 18:16:30|497.94|493.94|497.64|493.64|497.96|493.96|497.55|493.55|28
1616782600000|2021-03-26 18:16:40|497.65|493.65|497.58|493.58|497.69|493.69|497.56|493.56|17
1616782610000|2021-03-26 18:16:50|497.57|493.57|497.58|493.58|497.62|493.62|497.52|493.52|17
1616782620000|2021-03-26 18:17:00|497.59|493.59|497.77|493.77|497.79|493.79|497.59|493.59|22
1616782630000|2021-03-26 18:17:10|497.75|493.75|497.64|493.64|497.77|493.77|497.58|493.58|23
1616782640000|2021-03-26 18:17:20|497.61|493.61|497.65|493.65|497.67|493.67|497.61|493.61|14
1616782650000|2021-03-26 18:17:30|497.66|493.66|497.5|493.5|497.66|493.66|497.46|493.46|17
1616782660000|2021-03-26 18:17:40|497.54|493.54|497.54|493.54|497.66|493.66|497.51|493.51|18
1616782670000|2021-03-26 18:17:50|497.53|493.53|497.46|493.46|497.53|493.53|497.19|493.19|30
1616782680000|2021-03-26 18:18:00|497.47|493.47|497.53|493.53|497.53|493.53|497.47|493.47|6
1616782690000|2021-03-26 18:18:10|497.52|493.52|497.26|493.26|497.52|493.52|497.25|493.25|19
1616782700000|2021-03-26 18:18:20|497.27|493.27|497.38|493.38|497.39|493.39|497.27|493.27|8
1616782710000|2021-03-26 18:18:30|497.37|493.37|497.16|493.16|497.37|493.37|497.13|493.13|23
1616782720000|2021-03-26 18:18:40|497.15|493.15|497.12|493.12|497.15|493.15|497.08|493.08|21
1616782730000|2021-03-26 18:18:50|497.13|493.13|497.18|493.18|497.24|493.24|497.07|493.07|28
1616782740000|2021-03-26 18:19:00|497.19|493.19|497.06|493.06|497.22|493.22|497.06|493.06|17
1616782750000|2021-03-26 18:19:10|497.05|493.05|496.57|492.57|497.05|493.05|496.53|492.53|19
1616782760000|2021-03-26 18:19:20|496.59|492.59|496.85|492.85|496.85|492.85|496.59|492.59|16
1616782770000|2021-03-26 18:19:30|496.86|492.86|496.82|492.82|496.86|492.86|496.71|492.71|16
1616782780000|2021-03-26 18:19:40|496.83|492.83|496.65|492.65|496.83|492.83|496.65|492.65|21
1616782790000|2021-03-26 18:19:50|496.67|492.67|496.79|492.79|496.83|492.83|496.67|492.67|32
1616782800000|2021-03-26 18:20:00|496.81|492.81|496.92|492.92|496.98|492.98|496.81|492.81|29
1616782810000|2021-03-26 18:20:10|496.91|492.91|496.89|492.89|496.93|492.93|496.89|492.89|7
1616782820000|2021-03-26 18:20:20|496.86|492.86|496.86|492.86|496.87|492.87|496.77|492.77|18
1616782830000|2021-03-26 18:20:30|496.85|492.85|496.9|492.9|496.92|492.92|496.85|492.85|17
1616782840000|2021-03-26 18:20:40|496.89|492.89|496.98|492.98|496.98|492.98|496.88|492.88|10
1616782850000|2021-03-26 18:20:50|496.94|492.94|497.01|493.01|497.01|493.01|496.94|492.94|13
1616782860000|2021-03-26 18:21:00|496.98|492.98|496.97|492.97|496.98|492.98|496.92|492.92|15
1616782870000|2021-03-26 18:21:10|496.98|492.98|496.98|492.98|496.99|492.99|496.97|492.97|12
1616782880000|2021-03-26 18:21:20|496.97|492.97|496.99|492.99|496.99|492.99|496.96|492.96|5
1616782890000|2021-03-26 18:21:30|497|493|497|493|497|493|496.97|492.97|3
1616782900000|2021-03-26 18:21:40|496.97|492.97|496.96|492.96|496.97|492.97|496.95|492.95|6
1616782910000|2021-03-26 18:21:50|496.97|492.97|497.02|493.02|497.02|493.02|496.97|492.97|8
1616782930000|2021-03-26 18:22:10|497|493|496.97|492.97|497|493|496.91|492.91|18
1616782940000|2021-03-26 18:22:20|496.95|492.95|496.98|492.98|496.99|492.99|496.94|492.94|15
1616782950000|2021-03-26 18:22:30|496.99|492.99|496.98|492.98|497|493|496.98|492.98|14
1616782960000|2021-03-26 18:22:40|496.99|492.99|496.93|492.93|497|493|496.93|492.93|15
1616782970000|2021-03-26 18:22:50|497|493|496.97|492.97|497|493|496.96|492.96|17
1616782980000|2021-03-26 18:23:00|496.95|492.95|496.89|492.89|496.95|492.95|496.88|492.88|20
1616782990000|2021-03-26 18:23:10|496.9|492.9|496.81|492.81|496.9|492.9|496.8|492.8|21
1616783000000|2021-03-26 18:23:20|496.79|492.79|496.8|492.8|496.84|492.84|496.78|492.78|20
1616783010000|2021-03-26 18:23:30|496.81|492.81|496.74|492.74|496.81|492.81|496.74|492.74|19
1616783020000|2021-03-26 18:23:40|496.73|492.73|496.88|492.88|496.89|492.89|496.69|492.69|20
1616783030000|2021-03-26 18:23:50|496.86|492.86|496.88|492.88|496.89|492.89|496.86|492.86|12
1616783040000|2021-03-26 18:24:00|496.89|492.89|496.92|492.92|496.92|492.92|496.88|492.88|9
1616783050000|2021-03-26 18:24:10|496.94|492.94|496.94|492.94|496.94|492.94|496.89|492.89|19
1616783060000|2021-03-26 18:24:20|496.97|492.97|496.91|492.91|496.98|492.98|496.88|492.88|17
1616783070000|2021-03-26 18:24:30|496.92|492.92|496.91|492.91|496.93|492.93|496.9|492.9|8
1616783080000|2021-03-26 18:24:40|496.92|492.92|496.91|492.91|496.92|492.92|496.91|492.91|6
1616783090000|2021-03-26 18:24:50|496.92|492.92|496.83|492.83|496.92|492.92|496.82|492.82|11
1616783100000|2021-03-26 18:25:00|496.82|492.82|496.95|492.95|496.96|492.96|496.82|492.82|21
1616783110000|2021-03-26 18:25:10|496.94|492.94|496.97|492.97|497.01|493.01|496.94|492.94|12
1616783120000|2021-03-26 18:25:20|496.98|492.98|497.03|493.03|497.03|493.03|496.97|492.97|14
1616783130000|2021-03-26 18:25:30|497|493|496.98|492.98|497.02|493.02|496.98|492.98|8
1616783140000|2021-03-26 18:25:40|496.97|492.97|496.97|492.97|497.02|493.02|496.96|492.96|18
1616783150000|2021-03-26 18:25:50|496.95|492.95|496.96|492.96|496.98|492.98|496.95|492.95|12
1616783160000|2021-03-26 18:26:00|496.97|492.97|497.01|493.01|497.02|493.02|496.97|492.97|21
1616783170000|2021-03-26 18:26:10|497|493|497.08|493.08|497.09|493.09|496.99|492.99|18
1616783180000|2021-03-26 18:26:20|497.09|493.09|497.08|493.08|497.12|493.12|497.02|493.02|25
1616783190000|2021-03-26 18:26:30|497.07|493.07|496.93|492.93|497.07|493.07|496.93|492.93|9
1616783200000|2021-03-26 18:26:40|496.94|492.94|496.99|492.99|496.99|492.99|496.92|492.92|20
1616783210000|2021-03-26 18:26:50|496.95|492.95|496.97|492.97|496.98|492.98|496.95|492.95|15
1616783220000|2021-03-26 18:27:00|496.98|492.98|497.14|493.14|497.14|493.14|496.97|492.97|15
1616783230000|2021-03-26 18:27:10|497.15|493.15|497.48|493.48|497.48|493.48|497.15|493.15|17
1616783240000|2021-03-26 18:27:20|497.47|493.47|497.56|493.56|497.56|493.56|497.47|493.47|11
1616783250000|2021-03-26 18:27:30|497.55|493.55|497.53|493.53|497.63|493.63|497.51|493.51|25
1616783260000|2021-03-26 18:27:40|497.52|493.52|497.6|493.6|497.6|493.6|497.52|493.52|17
1616783270000|2021-03-26 18:27:50|497.57|493.57|497.52|493.52|497.61|493.61|497.52|493.52|15
1616783280000|2021-03-26 18:28:00|497.45|493.45|497.57|493.57|497.68|493.68|497.43|493.43|22
1616783290000|2021-03-26 18:28:10|497.58|493.58|497.59|493.59|497.64|493.64|497.58|493.58|15
1616783300000|2021-03-26 18:28:20|497.61|493.61|497.58|493.58|497.61|493.61|497.58|493.58|17
1616783310000|2021-03-26 18:28:30|497.6|493.6|497.59|493.59|497.6|493.6|497.58|493.58|15
1616783320000|2021-03-26 18:28:40|497.58|493.58|497.61|493.61|497.61|493.61|497.57|493.57|6
1616783330000|2021-03-26 18:28:50|497.59|493.59|497.61|493.61|497.61|493.61|497.56|493.56|12
1616783340000|2021-03-26 18:29:00|497.59|493.59|497.61|493.61|497.61|493.61|497.57|493.57|6
1616783350000|2021-03-26 18:29:10|497.62|493.62|497.62|493.62|497.62|493.62|497.62|493.62|1
1616783360000|2021-03-26 18:29:20|497.61|493.61|497.58|493.58|497.61|493.61|497.55|493.55|8
1616783370000|2021-03-26 18:29:30|497.52|493.52|497.54|493.54|497.54|493.54|497.52|493.52|5
1616783380000|2021-03-26 18:29:40|497.53|493.53|497.35|493.35|497.54|493.54|497.35|493.35|13
1616783390000|2021-03-26 18:29:50|497.33|493.33|497.21|493.21|497.34|493.34|497.17|493.17|26
1616783400000|2021-03-26 18:30:00|497.2|493.2|497.45|493.45|497.45|493.45|497.2|493.2|24
1616783410000|2021-03-26 18:30:10|497.42|493.42|497.43|493.43|497.46|493.46|497.42|493.42|21
1616783420000|2021-03-26 18:30:20|497.46|493.46|497.43|493.43|497.47|493.47|497.4|493.4|21
1616783430000|2021-03-26 18:30:30|497.45|493.45|497.47|493.47|497.49|493.49|497.43|493.43|12
1616783440000|2021-03-26 18:30:40|497.5|493.5|497.47|493.47|497.5|493.5|497.46|493.46|21
1616783450000|2021-03-26 18:30:50|497.48|493.48|497.54|493.54|497.65|493.65|497.46|493.46|15
1616783460000|2021-03-26 18:31:00|497.56|493.56|497.55|493.55|497.58|493.58|497.54|493.54|7
1616783470000|2021-03-26 18:31:10|497.53|493.53|497.54|493.54|497.56|493.56|497.53|493.53|6
1616783480000|2021-03-26 18:31:20|497.51|493.51|497.49|493.49|497.51|493.51|497.44|493.44|20
1616783490000|2021-03-26 18:31:30|497.5|493.5|497.4|493.4|497.51|493.51|497.4|493.4|15
1616783500000|2021-03-26 18:31:40|497.38|493.38|497.31|493.31|497.38|493.38|497.31|493.31|22
1616783510000|2021-03-26 18:31:50|497.23|493.23|497.07|493.07|497.24|493.24|497.05|493.05|18
1616783520000|2021-03-26 18:32:00|497.06|493.06|497.19|493.19|497.23|493.23|497.06|493.06|23
1616783530000|2021-03-26 18:32:10|497.17|493.17|497.17|493.17|497.21|493.21|497.16|493.16|10
1616783540000|2021-03-26 18:32:20|497.18|493.18|497.23|493.23|497.26|493.26|497.18|493.18|11
1616783550000|2021-03-26 18:32:30|497.25|493.25|497.15|493.15|497.25|493.25|497.14|493.14|17
1616783560000|2021-03-26 18:32:40|497.16|493.16|497.14|493.14|497.17|493.17|497.12|493.12|22
1616783570000|2021-03-26 18:32:50|497.15|493.15|497.14|493.14|497.16|493.16|497.12|493.12|11
1616783580000|2021-03-26 18:33:00|497.15|493.15|497.19|493.19|497.26|493.26|497.13|493.13|17
1616783590000|2021-03-26 18:33:10|497.21|493.21|497.21|493.21|497.22|493.22|497.18|493.18|17
1616783600000|2021-03-26 18:33:20|497.23|493.23|497.24|493.24|497.24|493.24|497.21|493.21|6
1616783610000|2021-03-26 18:33:30|497.23|493.23|497.16|493.16|497.26|493.26|497.16|493.16|15
1616783620000|2021-03-26 18:33:40|497.13|493.13|497.37|493.37|497.41|493.41|497.1|493.1|24
1616783630000|2021-03-26 18:33:50|497.36|493.36|497.2|493.2|497.36|493.36|497.16|493.16|25
1616783640000|2021-03-26 18:34:00|497.22|493.22|497.22|493.22|497.29|493.29|497.2|493.2|22
1616783650000|2021-03-26 18:34:10|497.2|493.2|497.22|493.22|497.28|493.28|497.2|493.2|12
1616783660000|2021-03-26 18:34:20|497.21|493.21|496.94|492.94|497.21|493.21|496.94|492.94|23
1616783670000|2021-03-26 18:34:30|496.97|492.97|496.59|492.59|497.02|493.02|496.59|492.59|30
1616783680000|2021-03-26 18:34:40|496.64|492.64|496.61|492.61|496.87|492.87|496.55|492.55|24
1616783690000|2021-03-26 18:34:50|496.59|492.59|496.5|492.5|496.6|492.6|496.5|492.5|15
1616783700000|2021-03-26 18:35:00|496.51|492.51|496.64|492.64|496.67|492.67|496.51|492.51|10
1616783710000|2021-03-26 18:35:10|496.61|492.61|496.61|492.61|496.63|492.63|496.6|492.6|11
1616783720000|2021-03-26 18:35:20|496.62|492.62|496.49|492.49|496.62|492.62|496.49|492.49|24
1616783730000|2021-03-26 18:35:30|496.5|492.5|496.54|492.54|496.56|492.56|496.47|492.47|20
1616783740000|2021-03-26 18:35:40|496.53|492.53|496.55|492.55|496.59|492.59|496.52|492.52|17
1616783750000|2021-03-26 18:35:50|496.57|492.57|496.47|492.47|496.57|492.57|496.47|492.47|10
1616783760000|2021-03-26 18:36:00|496.46|492.46|496.44|492.44|496.47|492.47|496.44|492.44|6
1616783770000|2021-03-26 18:36:10|496.43|492.43|496.43|492.43|496.44|492.44|496.43|492.43|5
1616783780000|2021-03-26 18:36:20|496.44|492.44|496.42|492.42|496.45|492.45|496.42|492.42|17
1616783790000|2021-03-26 18:36:30|496.41|492.41|496.11|492.11|496.42|492.42|496.1|492.1|16
1616783800000|2021-03-26 18:36:40|496.1|492.1|495.9|491.9|496.11|492.11|495.9|491.9|11
1616783810000|2021-03-26 18:36:50|495.93|491.93|495.9|491.9|496.03|492.03|495.89|491.89|19
1616783820000|2021-03-26 18:37:00|495.89|491.89|495.96|491.96|496.01|492.01|495.89|491.89|19
1616783830000|2021-03-26 18:37:10|495.97|491.97|495.96|491.96|495.98|491.98|495.96|491.96|9
1616783840000|2021-03-26 18:37:20|495.95|491.95|495.95|491.95|495.97|491.97|495.95|491.95|10
1616783850000|2021-03-26 18:37:30|495.94|491.94|495.98|491.98|495.98|491.98|495.94|491.94|17
1616783860000|2021-03-26 18:37:40|495.97|491.97|495.96|491.96|496.05|492.05|495.95|491.95|25
1616783870000|2021-03-26 18:37:50|495.95|491.95|495.97|491.97|495.98|491.98|495.95|491.95|14
1616783880000|2021-03-26 18:38:00|496|492|496.06|492.06|496.08|492.08|495.99|491.99|17
1616783890000|2021-03-26 18:38:10|496.09|492.09|496.01|492.01|496.09|492.09|496|492|6
1616783900000|2021-03-26 18:38:20|496.03|492.03|496.15|492.15|496.15|492.15|496.01|492.01|17
1616783910000|2021-03-26 18:38:30|496.14|492.14|496.28|492.28|496.29|492.29|496.14|492.14|12
1616783920000|2021-03-26 18:38:40|496.2|492.2|496.04|492.04|496.24|492.24|496.03|492.03|28
1616783930000|2021-03-26 18:38:50|496.03|492.03|496.09|492.09|496.09|492.09|496.02|492.02|12
1616783940000|2021-03-26 18:39:00|496.11|492.11|496.01|492.01|496.11|492.11|495.98|491.98|13
1616783950000|2021-03-26 18:39:10|496|492|495.98|491.98|496|492|495.98|491.98|5
1616783960000|2021-03-26 18:39:20|495.97|491.97|495.98|491.98|495.98|491.98|495.97|491.97|6
1616783970000|2021-03-26 18:39:30|495.97|491.97|496.12|492.12|496.12|492.12|495.97|491.97|10
1616783980000|2021-03-26 18:39:40|496.13|492.13|496.09|492.09|496.21|492.21|496.09|492.09|18
1616783990000|2021-03-26 18:39:50|496.08|492.08|495.97|491.97|496.09|492.09|495.96|491.96|11
1616784000000|2021-03-26 18:40:00|495.96|491.96|495.98|491.98|495.98|491.98|495.96|491.96|3
1616784010000|2021-03-26 18:40:10|495.99|491.99|496.11|492.11|496.12|492.12|495.99|491.99|12
1616784020000|2021-03-26 18:40:20|496.12|492.12|496.05|492.05|496.12|492.12|495.97|491.97|12
1616784030000|2021-03-26 18:40:30|496.04|492.04|496.05|492.05|496.06|492.06|496.04|492.04|10
1616784040000|2021-03-26 18:40:40|496.04|492.04|496.05|492.05|496.06|492.06|496.04|492.04|7
1616784050000|2021-03-26 18:40:50|496.06|492.06|495.92|491.92|496.06|492.06|495.91|491.91|20
1616784060000|2021-03-26 18:41:00|495.91|491.91|495.92|491.92|495.93|491.93|495.91|491.91|4
1616784070000|2021-03-26 18:41:10|495.91|491.91|495.73|491.73|495.91|491.91|495.73|491.73|15
1616784080000|2021-03-26 18:41:20|495.75|491.75|495.71|491.71|495.77|491.77|495.71|491.71|7
1616784090000|2021-03-26 18:41:30|495.67|491.67|495.82|491.82|495.86|491.86|495.67|491.67|10
1616784100000|2021-03-26 18:41:40|495.81|491.81|495.69|491.69|495.82|491.82|495.69|491.69|14
1616784110000|2021-03-26 18:41:50|495.7|491.7|495.68|491.68|495.71|491.71|495.68|491.68|5
1616784120000|2021-03-26 18:42:00|495.67|491.67|495.65|491.65|495.67|491.67|495.64|491.64|12
1616784130000|2021-03-26 18:42:10|495.66|491.66|495.83|491.83|495.83|491.83|495.66|491.66|25
1616784140000|2021-03-26 18:42:20|495.86|491.86|495.71|491.71|495.88|491.88|495.71|491.71|20
1616784150000|2021-03-26 18:42:30|495.67|491.67|495.7|491.7|495.71|491.71|495.64|491.64|21
1616784160000|2021-03-26 18:42:40|495.69|491.69|495.71|491.71|495.73|491.73|495.69|491.69|6
1616784170000|2021-03-26 18:42:50|495.73|491.73|495.72|491.72|495.73|491.73|495.7|491.7|8
1616784180000|2021-03-26 18:43:00|495.71|491.71|495.99|491.99|495.99|491.99|495.7|491.7|15
1616784190000|2021-03-26 18:43:10|495.98|491.98|495.99|491.99|496.01|492.01|495.96|491.96|9
1616784200000|2021-03-26 18:43:20|495.98|491.98|496.07|492.07|496.1|492.1|495.98|491.98|26
1616784210000|2021-03-26 18:43:30|496.06|492.06|496.1|492.1|496.1|492.1|496|492|23
1616784220000|2021-03-26 18:43:40|496.11|492.11|496.15|492.15|496.15|492.15|496.01|492.01|23
1616784230000|2021-03-26 18:43:50|496.16|492.16|496.16|492.16|496.17|492.17|496.11|492.11|13
1616784240000|2021-03-26 18:44:00|496.15|492.15|496.24|492.24|496.24|492.24|496.13|492.13|13
1616784250000|2021-03-26 18:44:10|496.21|492.21|496.46|492.46|496.49|492.49|496.21|492.21|22
1616784260000|2021-03-26 18:44:20|496.47|492.47|496.42|492.42|496.5|492.5|496.4|492.4|14
1616784270000|2021-03-26 18:44:30|496.43|492.43|496.5|492.5|496.5|492.5|496.43|492.43|6
1616784280000|2021-03-26 18:44:40|496.48|492.48|496.49|492.49|496.54|492.54|496.48|492.48|15
1616784290000|2021-03-26 18:44:50|496.5|492.5|496.49|492.49|496.5|492.5|496.47|492.47|10
1616784300000|2021-03-26 18:45:00|496.5|492.5|496.5|492.5|496.52|492.52|496.49|492.49|7
1616784310000|2021-03-26 18:45:10|496.49|492.49|496.36|492.36|496.5|492.5|496.3|492.3|19
1616784320000|2021-03-26 18:45:20|496.35|492.35|496.12|492.12|496.36|492.36|496.11|492.11|20
1616784330000|2021-03-26 18:45:30|496.13|492.13|496.24|492.24|496.26|492.26|496.13|492.13|21
1616784340000|2021-03-26 18:45:40|496.23|492.23|496.1|492.1|496.24|492.24|496.06|492.06|11
1616784350000|2021-03-26 18:45:50|496.04|492.04|496.05|492.05|496.13|492.13|496.01|492.01|19
1616784360000|2021-03-26 18:46:00|496.04|492.04|495.96|491.96|496.05|492.05|495.96|491.96|18
1616784370000|2021-03-26 18:46:10|496.02|492.02|496|492|496.04|492.04|495.95|491.95|16
1616784380000|2021-03-26 18:46:20|495.99|491.99|495.94|491.94|496.01|492.01|495.94|491.94|18
1616784390000|2021-03-26 18:46:30|495.99|491.99|495.98|491.98|496.04|492.04|495.94|491.94|17
1616784400000|2021-03-26 18:46:40|495.97|491.97|495.87|491.87|496.02|492.02|495.86|491.86|11
1616784410000|2021-03-26 18:46:50|495.86|491.86|495.84|491.84|495.86|491.86|495.82|491.82|12
1616784420000|2021-03-26 18:47:00|495.83|491.83|495.76|491.76|495.84|491.84|495.69|491.69|17
1616784430000|2021-03-26 18:47:10|495.75|491.75|495.81|491.81|495.95|491.95|495.75|491.75|25
1616784440000|2021-03-26 18:47:20|495.8|491.8|495.94|491.94|495.96|491.96|495.8|491.8|16
1616784450000|2021-03-26 18:47:30|495.95|491.95|495.98|491.98|495.98|491.98|495.95|491.95|18
1616784460000|2021-03-26 18:47:40|495.97|491.97|496.15|492.15|496.15|492.15|495.95|491.95|11
1616784470000|2021-03-26 18:47:50|496.14|492.14|496.33|492.33|496.34|492.34|496.14|492.14|22
1616784480000|2021-03-26 18:48:00|496.32|492.32|496.26|492.26|496.32|492.32|496.25|492.25|12
1616784490000|2021-03-26 18:48:10|496.25|492.25|496.1|492.1|496.27|492.27|496.08|492.08|14
1616784500000|2021-03-26 18:48:20|496.08|492.08|496.08|492.08|496.13|492.13|496.04|492.04|16
1616784510000|2021-03-26 18:48:30|496.09|492.09|496.09|492.09|496.09|492.09|496.07|492.07|3
1616784520000|2021-03-26 18:48:40|496.12|492.12|495.76|491.76|496.15|492.15|495.76|491.76|26
1616784530000|2021-03-26 18:48:50|495.74|491.74|495.73|491.73|495.82|491.82|495.65|491.65|18
1616784540000|2021-03-26 18:49:00|495.72|491.72|495.63|491.63|495.74|491.74|495.59|491.59|30
1616784550000|2021-03-26 18:49:10|495.64|491.64|495.41|491.41|495.7|491.7|495.41|491.41|25
1616784560000|2021-03-26 18:49:20|495.39|491.39|495.43|491.43|495.5|491.5|495.39|491.39|21
1616784570000|2021-03-26 18:49:30|495.42|491.42|495.42|491.42|495.5|491.5|495.42|491.42|21
1616784580000|2021-03-26 18:49:40|495.41|491.41|495.38|491.38|495.45|491.45|495.37|491.37|15
1616784590000|2021-03-26 18:49:50|495.37|491.37|495.2|491.2|495.37|491.37|495.16|491.16|17
1616784600000|2021-03-26 18:50:00|495.18|491.18|495.3|491.3|495.31|491.31|495.15|491.15|20
1616784610000|2021-03-26 18:50:10|495.32|491.32|495.62|491.62|495.63|491.63|495.32|491.32|21
1616784620000|2021-03-26 18:50:20|495.63|491.63|495.65|491.65|495.68|491.68|495.6|491.6|17
1616784630000|2021-03-26 18:50:30|495.62|491.62|495.5|491.5|495.62|491.62|495.48|491.48|21
1616784640000|2021-03-26 18:50:40|495.51|491.51|495.42|491.42|495.51|491.51|495.4|491.4|18
1616784650000|2021-03-26 18:50:50|495.4|491.4|495.4|491.4|495.43|491.43|495.38|491.38|22
1616784660000|2021-03-26 18:51:00|495.41|491.41|495.48|491.48|495.48|491.48|495.39|491.39|18
1616784670000|2021-03-26 18:51:10|495.49|491.49|495.61|491.61|495.61|491.61|495.48|491.48|11
1616784680000|2021-03-26 18:51:20|495.6|491.6|495.76|491.76|495.76|491.76|495.54|491.54|25
1616784690000|2021-03-26 18:51:30|495.77|491.77|496.03|492.03|496.03|492.03|495.77|491.77|25
1616784700000|2021-03-26 18:51:40|496.01|492.01|495.78|491.78|496.03|492.03|495.78|491.78|25
1616784710000|2021-03-26 18:51:50|495.75|491.75|495.8|491.8|495.8|491.8|495.74|491.74|10
1616784720000|2021-03-26 18:52:00|495.81|491.81|495.89|491.89|495.97|491.97|495.79|491.79|17
1616784730000|2021-03-26 18:52:10|495.9|491.9|495.85|491.85|495.96|491.96|495.85|491.85|25
1616784740000|2021-03-26 18:52:20|495.84|491.84|495.86|491.86|495.9|491.9|495.84|491.84|19
1616784750000|2021-03-26 18:52:30|495.89|491.89|495.81|491.81|495.89|491.89|495.81|491.81|17
1616784760000|2021-03-26 18:52:40|495.8|491.8|495.74|491.74|495.8|491.8|495.74|491.74|16
1616784770000|2021-03-26 18:52:50|495.75|491.75|495.68|491.68|495.76|491.76|495.67|491.67|12
1616784780000|2021-03-26 18:53:00|495.69|491.69|495.87|491.87|495.9|491.9|495.66|491.66|23
1616784790000|2021-03-26 18:53:10|495.89|491.89|495.89|491.89|495.9|491.9|495.88|491.88|17
1616784800000|2021-03-26 18:53:20|495.87|491.87|495.89|491.89|495.89|491.89|495.87|491.87|10
1616784810000|2021-03-26 18:53:30|495.9|491.9|495.91|491.91|495.94|491.94|495.89|491.89|10
1616784820000|2021-03-26 18:53:40|495.94|491.94|495.93|491.93|495.94|491.94|495.87|491.87|7
1616784830000|2021-03-26 18:53:50|495.94|491.94|495.98|491.98|495.98|491.98|495.88|491.88|16
1616784840000|2021-03-26 18:54:00|495.97|491.97|496.12|492.12|496.12|492.12|495.92|491.92|19
1616784850000|2021-03-26 18:54:10|496.11|492.11|496.03|492.03|496.12|492.12|496.03|492.03|18
1616784860000|2021-03-26 18:54:20|496.07|492.07|496.09|492.09|496.09|492.09|496.06|492.06|12
1616784870000|2021-03-26 18:54:30|496.07|492.07|496.05|492.05|496.13|492.13|496.03|492.03|15
1616784880000|2021-03-26 18:54:40|496.04|492.04|495.92|491.92|496.04|492.04|495.92|491.92|20
1616784890000|2021-03-26 18:54:50|495.94|491.94|496|492|496.03|492.03|495.94|491.94|20
1616784900000|2021-03-26 18:55:00|496.01|492.01|496|492|496.02|492.02|495.97|491.97|18
1616784910000|2021-03-26 18:55:10|495.97|491.97|495.82|491.82|495.97|491.97|495.8|491.8|23
1616784920000|2021-03-26 18:55:20|495.85|491.85|495.84|491.84|495.85|491.85|495.81|491.81|20
1616784930000|2021-03-26 18:55:30|495.79|491.79|495.94|491.94|495.94|491.94|495.79|491.79|18
1616784940000|2021-03-26 18:55:40|495.93|491.93|495.92|491.92|495.93|491.93|495.9|491.9|12
1616784950000|2021-03-26 18:55:50|495.91|491.91|495.89|491.89|495.91|491.91|495.87|491.87|10
1616784960000|2021-03-26 18:56:00|495.88|491.88|495.88|491.88|495.89|491.89|495.81|491.81|22
1616784970000|2021-03-26 18:56:10|495.89|491.89|495.85|491.85|495.89|491.89|495.84|491.84|15
1616784980000|2021-03-26 18:56:20|495.84|491.84|495.81|491.81|495.87|491.87|495.81|491.81|18
1616784990000|2021-03-26 18:56:30|495.82|491.82|495.74|491.74|495.82|491.82|495.65|491.65|24
1616785000000|2021-03-26 18:56:40|495.73|491.73|495.66|491.66|495.73|491.73|495.65|491.65|19
1616785010000|2021-03-26 18:56:50|495.67|491.67|495.64|491.64|495.68|491.68|495.63|491.63|8
1616785020000|2021-03-26 18:57:00|495.65|491.65|495.66|491.66|495.67|491.67|495.63|491.63|11
1616785030000|2021-03-26 18:57:10|495.67|491.67|495.62|491.62|495.67|491.67|495.62|491.62|23
1616785040000|2021-03-26 18:57:20|495.58|491.58|495.43|491.43|495.58|491.58|495.43|491.43|20
1616785050000|2021-03-26 18:57:30|495.46|491.46|495.56|491.56|495.56|491.56|495.44|491.44|24
1616785060000|2021-03-26 18:57:40|495.55|491.55|495.69|491.69|495.69|491.69|495.55|491.55|16
1616785070000|2021-03-26 18:57:50|495.72|491.72|495.7|491.7|495.72|491.72|495.69|491.69|7
1616785080000|2021-03-26 18:58:00|495.71|491.71|496.03|492.03|496.03|492.03|495.71|491.71|14
1616785090000|2021-03-26 18:58:10|496.02|492.02|495.83|491.83|496.03|492.03|495.71|491.71|28
1616785100000|2021-03-26 18:58:20|495.84|491.84|495.94|491.94|495.95|491.95|495.84|491.84|20
1616785110000|2021-03-26 18:58:30|495.95|491.95|496.17|492.17|496.17|492.17|495.95|491.95|18
1616785120000|2021-03-26 18:58:40|496.13|492.13|496.04|492.04|496.17|492.17|496.03|492.03|23
1616785130000|2021-03-26 18:58:50|496.05|492.05|496.04|492.04|496.17|492.17|495.94|491.94|23
1616785140000|2021-03-26 18:59:00|496.07|492.07|496.14|492.14|496.15|492.15|496.04|492.04|10
1616785150000|2021-03-26 18:59:10|496.12|492.12|495.95|491.95|496.13|492.13|495.94|491.94|25
1616785160000|2021-03-26 18:59:20|495.94|491.94|495.99|491.99|495.99|491.99|495.94|491.94|16
1616785170000|2021-03-26 18:59:30|496|492|496.08|492.08|496.09|492.09|495.96|491.96|16
1616785180000|2021-03-26 18:59:40|496.09|492.09|495.98|491.98|496.12|492.12|495.96|491.96|23
1616785190000|2021-03-26 18:59:50|496|492|495.97|491.97|496.01|492.01|495.95|491.95|16
1616785200000|2021-03-26 19:00:00|495.98|491.98|496.03|492.03|496.03|492.03|495.93|491.93|17
1616785210000|2021-03-26 19:00:10|496.02|492.02|495.99|491.99|496.03|492.03|495.99|491.99|15
1616785220000|2021-03-26 19:00:20|496|492|496|492|496.03|492.03|495.99|491.99|18
1616785230000|2021-03-26 19:00:30|496.02|492.02|495.94|491.94|496.02|492.02|495.93|491.93|17
1616785240000|2021-03-26 19:00:40|495.93|491.93|495.93|491.93|495.95|491.95|495.92|491.92|9
1616785250000|2021-03-26 19:00:50|495.92|491.92|495.86|491.86|495.93|491.93|495.86|491.86|10
1616785260000|2021-03-26 19:01:00|495.87|491.87|495.92|491.92|495.93|491.93|495.87|491.87|14
1616785270000|2021-03-26 19:01:10|495.93|491.93|495.82|491.82|495.94|491.94|495.79|491.79|20
1616785280000|2021-03-26 19:01:20|495.84|491.84|495.81|491.81|495.84|491.84|495.75|491.75|12
1616785290000|2021-03-26 19:01:30|495.82|491.82|495.71|491.71|495.82|491.82|495.71|491.71|15
1616785300000|2021-03-26 19:01:40|495.72|491.72|495.7|491.7|495.73|491.73|495.66|491.66|17
1616785310000|2021-03-26 19:01:50|495.68|491.68|495.68|491.68|495.7|491.7|495.59|491.59|27
1616785320000|2021-03-26 19:02:00|495.67|491.67|495.67|491.67|495.68|491.68|495.63|491.63|11
1616785330000|2021-03-26 19:02:10|495.65|491.65|495.66|491.66|495.68|491.68|495.62|491.62|15
1616785340000|2021-03-26 19:02:20|495.64|491.64|495.59|491.59|495.68|491.68|495.57|491.57|17
1616785350000|2021-03-26 19:02:30|495.58|491.58|495.56|491.56|495.58|491.58|495.56|491.56|3
1616785360000|2021-03-26 19:02:40|495.57|491.57|495.5|491.5|495.58|491.58|495.49|491.49|10
1616785370000|2021-03-26 19:02:50|495.49|491.49|495.42|491.42|495.52|491.52|495.41|491.41|13
1616785380000|2021-03-26 19:03:00|495.43|491.43|495.4|491.4|495.44|491.44|495.39|491.39|12
1616785390000|2021-03-26 19:03:10|495.38|491.38|495.4|491.4|495.4|491.4|495.38|491.38|6
1616785400000|2021-03-26 19:03:20|495.38|491.38|495.62|491.62|495.62|491.62|495.38|491.38|14
1616785410000|2021-03-26 19:03:30|495.63|491.63|495.6|491.6|495.68|491.68|495.6|491.6|11
1616785420000|2021-03-26 19:03:40|495.61|491.61|495.64|491.64|495.66|491.66|495.6|491.6|10
1616785430000|2021-03-26 19:03:50|495.65|491.65|495.66|491.66|495.67|491.67|495.64|491.64|11
1616785440000|2021-03-26 19:04:00|495.65|491.65|495.63|491.63|495.65|491.65|495.61|491.61|6
1616785450000|2021-03-26 19:04:10|495.61|491.61|495.83|491.83|495.83|491.83|495.61|491.61|17
1616785460000|2021-03-26 19:04:20|495.82|491.82|495.83|491.83|495.83|491.83|495.67|491.67|16
1616785470000|2021-03-26 19:04:30|495.89|491.89|495.87|491.87|495.89|491.89|495.86|491.86|6
1616785480000|2021-03-26 19:04:40|495.86|491.86|495.85|491.85|495.86|491.86|495.84|491.84|8
1616785490000|2021-03-26 19:04:50|495.84|491.84|495.85|491.85|495.85|491.85|495.84|491.84|2
1616785500000|2021-03-26 19:05:00|495.86|491.86|495.82|491.82|495.86|491.86|495.76|491.76|17
1616785510000|2021-03-26 19:05:10|495.81|491.81|495.79|491.79|495.82|491.82|495.79|491.79|10
1616785520000|2021-03-26 19:05:20|495.8|491.8|495.81|491.81|495.82|491.82|495.79|491.79|8
1616785530000|2021-03-26 19:05:30|495.8|491.8|495.81|491.81|495.81|491.81|495.8|491.8|2
1616785540000|2021-03-26 19:05:40|495.76|491.76|495.77|491.77|495.78|491.78|495.76|491.76|8
1616785550000|2021-03-26 19:05:50|495.78|491.78|495.8|491.8|495.8|491.8|495.77|491.77|6
1616785560000|2021-03-26 19:06:00|495.81|491.81|495.82|491.82|495.84|491.84|495.81|491.81|10
1616785570000|2021-03-26 19:06:10|495.83|491.83|495.82|491.82|495.84|491.84|495.79|491.79|6
1616785580000|2021-03-26 19:06:20|495.81|491.81|495.83|491.83|495.83|491.83|495.75|491.75|18
1616785590000|2021-03-26 19:06:30|495.81|491.81|495.82|491.82|495.84|491.84|495.81|491.81|15
1616785600000|2021-03-26 19:06:40|495.84|491.84|495.83|491.83|495.85|491.85|495.82|491.82|17
1616785610000|2021-03-26 19:06:50|495.84|491.84|495.84|491.84|495.85|491.85|495.83|491.83|13
1616785620000|2021-03-26 19:07:00|495.85|491.85|495.86|491.86|495.91|491.91|495.85|491.85|16
1616785630000|2021-03-26 19:07:10|495.87|491.87|495.87|491.87|495.88|491.88|495.86|491.86|6
1616785640000|2021-03-26 19:07:20|495.86|491.86|495.88|491.88|495.92|491.92|495.86|491.86|18
1616785650000|2021-03-26 19:07:30|495.91|491.91|495.91|491.91|495.92|491.92|495.88|491.88|17
1616785660000|2021-03-26 19:07:40|495.9|491.9|495.95|491.95|495.97|491.97|495.89|491.89|19
1616785670000|2021-03-26 19:07:50|495.92|491.92|495.92|491.92|495.96|491.96|495.89|491.89|17
1616785680000|2021-03-26 19:08:00|495.9|491.9|495.9|491.9|495.92|491.92|495.87|491.87|22
1616785690000|2021-03-26 19:08:10|495.91|491.91|495.88|491.88|495.92|491.92|495.87|491.87|12
1616785700000|2021-03-26 19:08:20|495.87|491.87|495.86|491.86|495.87|491.87|495.85|491.85|14
1616785710000|2021-03-26 19:08:30|495.87|491.87|495.82|491.82|495.87|491.87|495.82|491.82|14
1616785720000|2021-03-26 19:08:40|495.83|491.83|495.86|491.86|495.89|491.89|495.82|491.82|14
1616785730000|2021-03-26 19:08:50|495.85|491.85|495.86|491.86|495.86|491.86|495.85|491.85|6
1616785740000|2021-03-26 19:09:00|495.85|491.85|495.86|491.86|495.86|491.86|495.84|491.84|10
1616785750000|2021-03-26 19:09:10|495.85|491.85|495.86|491.86|495.86|491.86|495.85|491.85|2
1616785760000|2021-03-26 19:09:20|495.87|491.87|495.86|491.86|495.87|491.87|495.85|491.85|8
1616785770000|2021-03-26 19:09:30|495.82|491.82|495.82|491.82|495.84|491.84|495.82|491.82|7
1616785780000|2021-03-26 19:09:40|495.83|491.83|495.81|491.81|495.83|491.83|495.81|491.81|4
1616785790000|2021-03-26 19:09:50|495.84|491.84|495.84|491.84|495.84|491.84|495.82|491.82|4
1616785800000|2021-03-26 19:10:00|495.83|491.83|495.85|491.85|495.87|491.87|495.83|491.83|13
1616785810000|2021-03-26 19:10:10|495.86|491.86|495.87|491.87|495.87|491.87|495.83|491.83|14
1616785820000|2021-03-26 19:10:20|495.88|491.88|495.86|491.86|495.88|491.88|495.86|491.86|5
1616785830000|2021-03-26 19:10:30|495.83|491.83|495.87|491.87|495.87|491.87|495.82|491.82|12
1616785840000|2021-03-26 19:10:40|495.83|491.83|495.92|491.92|495.95|491.95|495.8|491.8|20
1616785850000|2021-03-26 19:10:50|495.91|491.91|495.89|491.89|495.93|491.93|495.87|491.87|19
1616785860000|2021-03-26 19:11:00|495.88|491.88|495.71|491.71|495.88|491.88|495.71|491.71|22
1616785870000|2021-03-26 19:11:10|495.7|491.7|495.71|491.71|495.71|491.71|495.67|491.67|14
1616785880000|2021-03-26 19:11:20|495.73|491.73|495.74|491.74|495.75|491.75|495.7|491.7|19
1616785890000|2021-03-26 19:11:30|495.73|491.73|495.74|491.74|495.74|491.74|495.67|491.67|17
1616785900000|2021-03-26 19:11:40|495.73|491.73|495.45|491.45|495.73|491.73|495.44|491.44|21
1616785910000|2021-03-26 19:11:50|495.46|491.46|495.49|491.49|495.53|491.53|495.45|491.45|18
1616785920000|2021-03-26 19:12:00|495.51|491.51|495.5|491.5|495.51|491.51|495.44|491.44|17
1616785930000|2021-03-26 19:12:10|495.49|491.49|495.47|491.47|495.51|491.51|495.44|491.44|18
1616785940000|2021-03-26 19:12:20|495.48|491.48|495.45|491.45|495.48|491.48|495.43|491.43|16
1616785950000|2021-03-26 19:12:30|495.46|491.46|495.46|491.46|495.46|491.46|495.42|491.42|16
1616785960000|2021-03-26 19:12:40|495.42|491.42|495.47|491.47|495.47|491.47|495.42|491.42|13
1616785970000|2021-03-26 19:12:50|495.5|491.5|495.5|491.5|495.5|491.5|495.45|491.45|17
1616785980000|2021-03-26 19:13:00|495.52|491.52|495.91|491.91|495.93|491.93|495.52|491.52|23
1616785990000|2021-03-26 19:13:10|495.92|491.92|495.91|491.91|495.93|491.93|495.9|491.9|13
1616786000000|2021-03-26 19:13:20|495.93|491.93|495.97|491.97|495.97|491.97|495.91|491.91|10
1616786010000|2021-03-26 19:13:30|495.98|491.98|496.09|492.09|496.09|492.09|495.98|491.98|11
1616786020000|2021-03-26 19:13:40|496.07|492.07|496.18|492.18|496.18|492.18|496.07|492.07|6
1616786030000|2021-03-26 19:13:50|496.17|492.17|496.17|492.17|496.17|492.17|496.17|492.17|1
1616786050000|2021-03-26 19:14:10|496.16|492.16|496.15|492.15|496.16|492.16|495.97|491.97|12
1616786060000|2021-03-26 19:14:20|496.14|492.14|496.16|492.16|496.16|492.16|496.13|492.13|9
1616786070000|2021-03-26 19:14:30|496.15|492.15|496.13|492.13|496.16|492.16|496.13|492.13|10
1616786080000|2021-03-26 19:14:40|496.14|492.14|496.1|492.1|496.14|492.14|496.1|492.1|5
1616786090000|2021-03-26 19:14:50|496.11|492.11|496.08|492.08|496.11|492.11|496.08|492.08|5
1616786100000|2021-03-26 19:15:00|496.1|492.1|496.11|492.11|496.11|492.11|496.07|492.07|13
1616786110000|2021-03-26 19:15:10|496.1|492.1|496.08|492.08|496.11|492.11|496.05|492.05|18
1616786120000|2021-03-26 19:15:20|496.09|492.09|495.99|491.99|496.1|492.1|495.99|491.99|15
1616786130000|2021-03-26 19:15:30|496|492|495.98|491.98|496.02|492.02|495.96|491.96|19
1616786140000|2021-03-26 19:15:40|495.99|491.99|496.02|492.02|496.03|492.03|495.98|491.98|17
1616786150000|2021-03-26 19:15:50|496.06|492.06|496.06|492.06|496.11|492.11|496.06|492.06|13
1616786160000|2021-03-26 19:16:00|496.09|492.09|496.06|492.06|496.11|492.11|495.84|491.84|23
1616786170000|2021-03-26 19:16:10|496.05|492.05|496.13|492.13|496.13|492.13|496.05|492.05|12
1616786180000|2021-03-26 19:16:20|496.16|492.16|496.28|492.28|496.28|492.28|496.16|492.16|19
1616786190000|2021-03-26 19:16:30|496.25|492.25|496.17|492.17|496.28|492.28|496.16|492.16|27
1616786200000|2021-03-26 19:16:40|496.19|492.19|496.17|492.17|496.19|492.19|496.16|492.16|24
1616786210000|2021-03-26 19:16:50|496.18|492.18|496.26|492.26|496.26|492.26|496.15|492.15|17
1616786220000|2021-03-26 19:17:00|496.25|492.25|496.38|492.38|496.54|492.54|496.25|492.25|26
1616786230000|2021-03-26 19:17:10|496.36|492.36|496.39|492.39|496.53|492.53|496.28|492.28|27
1616786240000|2021-03-26 19:17:20|496.4|492.4|496.33|492.33|496.44|492.44|496.14|492.14|28
1616786250000|2021-03-26 19:17:30|496.32|492.32|496.36|492.36|496.41|492.41|496.32|492.32|21
1616786260000|2021-03-26 19:17:40|496.4|492.4|496.37|492.37|496.41|492.41|496.37|492.37|13
1616786270000|2021-03-26 19:17:50|496.39|492.39|496.16|492.16|496.39|492.39|496.05|492.05|21
1616786280000|2021-03-26 19:18:00|496.14|492.14|496.14|492.14|496.16|492.16|496.11|492.11|23
1616786290000|2021-03-26 19:18:10|496.19|492.19|496.17|492.17|496.24|492.24|495.95|491.95|30
1616786300000|2021-03-26 19:18:20|496.16|492.16|496.32|492.32|496.32|492.32|496.16|492.16|15
1616786310000|2021-03-26 19:18:30|496.34|492.34|496.35|492.35|496.38|492.38|496.31|492.31|19
1616786320000|2021-03-26 19:18:40|496.37|492.37|496.32|492.32|496.39|492.39|496.32|492.32|13
1616786330000|2021-03-26 19:18:50|496.33|492.33|496.39|492.39|496.41|492.41|496.32|492.32|22
1616786340000|2021-03-26 19:19:00|496.38|492.38|496.54|492.54|496.54|492.54|496.33|492.33|26
1616786350000|2021-03-26 19:19:10|496.57|492.57|496.59|492.59|496.61|492.61|496.56|492.56|15
1616786360000|2021-03-26 19:19:20|496.58|492.58|496.67|492.67|496.7|492.7|496.56|492.56|25
1616786370000|2021-03-26 19:19:30|496.68|492.68|496.72|492.72|496.72|492.72|496.67|492.67|15
1616786380000|2021-03-26 19:19:40|496.71|492.71|496.65|492.65|496.71|492.71|496.63|492.63|16
1616786390000|2021-03-26 19:19:50|496.68|492.68|496.74|492.74|496.76|492.76|496.68|492.68|17
1616786400000|2021-03-26 19:20:00|496.73|492.73|496.71|492.71|496.73|492.73|496.69|492.69|16
1616786410000|2021-03-26 19:20:10|496.7|492.7|496.73|492.73|496.74|492.74|496.69|492.69|16
1616786420000|2021-03-26 19:20:20|496.74|492.74|496.7|492.7|496.74|492.74|496.67|492.67|16
1616786430000|2021-03-26 19:20:30|496.69|492.69|496.64|492.64|496.72|492.72|496.64|492.64|12
1616786440000|2021-03-26 19:20:40|496.65|492.65|496.57|492.57|496.67|492.67|496.52|492.52|13
1616786450000|2021-03-26 19:20:50|496.59|492.59|496.66|492.66|496.7|492.7|496.57|492.57|17
1616786460000|2021-03-26 19:21:00|496.64|492.64|496.66|492.66|496.69|492.69|496.61|492.61|17
1616786470000|2021-03-26 19:21:10|496.69|492.69|496.69|492.69|496.7|492.7|496.65|492.65|15
1616786480000|2021-03-26 19:21:20|496.68|492.68|496.66|492.66|496.69|492.69|496.65|492.65|9
1616786490000|2021-03-26 19:21:30|496.67|492.67|496.68|492.68|496.7|492.7|496.65|492.65|8
1616786500000|2021-03-26 19:21:40|496.67|492.67|496.68|492.68|496.7|492.7|496.66|492.66|6
1616786510000|2021-03-26 19:21:50|496.7|492.7|496.7|492.7|496.71|492.71|496.69|492.69|9
1616786520000|2021-03-26 19:22:00|496.69|492.69|496.67|492.67|496.69|492.69|496.66|492.66|9
1616786530000|2021-03-26 19:22:10|496.7|492.7|496.53|492.53|496.7|492.7|496.53|492.53|9
1616786540000|2021-03-26 19:22:20|496.63|492.63|496.57|492.57|496.64|492.64|496.57|492.57|10
1616786550000|2021-03-26 19:22:30|496.58|492.58|496.59|492.59|496.61|492.61|496.57|492.57|11
1616786560000|2021-03-26 19:22:40|496.61|492.61|496.6|492.6|496.63|492.63|496.59|492.59|11
1616786570000|2021-03-26 19:22:50|496.59|492.59|496.59|492.59|496.61|492.61|496.58|492.58|8
1616786580000|2021-03-26 19:23:00|496.6|492.6|496.59|492.59|496.6|492.6|496.59|492.59|2
1616786590000|2021-03-26 19:23:10|496.6|492.6|496.6|492.6|496.62|492.62|496.59|492.59|7
1616786600000|2021-03-26 19:23:20|496.59|492.59|496.59|492.59|496.61|492.61|496.58|492.58|11
1616786610000|2021-03-26 19:23:30|496.62|492.62|496.59|492.59|496.63|492.63|496.58|492.58|12
1616786620000|2021-03-26 19:23:40|496.61|492.61|496.59|492.59|496.61|492.61|496.58|492.58|14
1616786630000|2021-03-26 19:23:50|496.6|492.6|496.64|492.64|496.64|492.64|496.59|492.59|16
1616786640000|2021-03-26 19:24:00|496.7|492.7|496.82|492.82|496.82|492.82|496.69|492.69|13
1616786650000|2021-03-26 19:24:10|496.83|492.83|496.99|492.99|497|493|496.83|492.83|16
1616786660000|2021-03-26 19:24:20|497|493|497.1|493.1|497.12|493.12|496.98|492.98|20
1616786670000|2021-03-26 19:24:30|497.09|493.09|496.98|492.98|497.1|493.1|496.95|492.95|15
1616786680000|2021-03-26 19:24:40|496.99|492.99|496.89|492.89|496.99|492.99|496.86|492.86|20
1616786690000|2021-03-26 19:24:50|496.91|492.91|496.87|492.87|496.94|492.94|496.86|492.86|14
1616786700000|2021-03-26 19:25:00|496.86|492.86|496.86|492.86|496.88|492.88|496.83|492.83|15
1616786710000|2021-03-26 19:25:10|496.83|492.83|496.73|492.73|496.83|492.83|496.72|492.72|12
1616786720000|2021-03-26 19:25:20|496.7|492.7|496.69|492.69|496.72|492.72|496.63|492.63|12
1616786730000|2021-03-26 19:25:30|496.49|492.49|496.32|492.32|496.51|492.51|496.31|492.31|24
1616786740000|2021-03-26 19:25:40|496.33|492.33|496.36|492.36|496.37|492.37|496.31|492.31|15
1616786750000|2021-03-26 19:25:50|496.35|492.35|496.19|492.19|496.35|492.35|496.19|492.19|22
1616786760000|2021-03-26 19:26:00|496.2|492.2|496.19|492.19|496.2|492.2|496.14|492.14|11
1616786770000|2021-03-26 19:26:10|496.2|492.2|496.2|492.2|496.22|492.22|496.2|492.2|6
1616786780000|2021-03-26 19:26:20|496.19|492.19|496.15|492.15|496.2|492.2|496.15|492.15|6
1616786790000|2021-03-26 19:26:30|496.13|492.13|496.17|492.17|496.18|492.18|496.13|492.13|16
1616786800000|2021-03-26 19:26:40|496.18|492.18|496.16|492.16|496.18|492.18|496.16|492.16|11
1616786810000|2021-03-26 19:26:50|496.15|492.15|496.15|492.15|496.18|492.18|496.15|492.15|12
1616786820000|2021-03-26 19:27:00|496.16|492.16|496.02|492.02|496.17|492.17|496.02|492.02|11
1616786830000|2021-03-26 19:27:10|495.97|491.97|495.86|491.86|496.03|492.03|495.83|491.83|24
1616786840000|2021-03-26 19:27:20|495.85|491.85|495.97|491.97|496.03|492.03|495.84|491.84|17
1616786850000|2021-03-26 19:27:30|495.96|491.96|495.9|491.9|495.98|491.98|495.86|491.86|16
1616786860000|2021-03-26 19:27:40|495.89|491.89|495.88|491.88|495.91|491.91|495.88|491.88|12
1616786870000|2021-03-26 19:27:50|495.89|491.89|495.88|491.88|495.89|491.89|495.88|491.88|8
1616786880000|2021-03-26 19:28:00|495.75|491.75|495.77|491.77|495.8|491.8|495.72|491.72|12
1616786890000|2021-03-26 19:28:10|495.76|491.76|495.75|491.75|495.76|491.76|495.73|491.73|11
1616786900000|2021-03-26 19:28:20|495.74|491.74|495.74|491.74|495.75|491.75|495.74|491.74|5
1616786910000|2021-03-26 19:28:30|495.75|491.75|495.74|491.74|495.75|491.75|495.74|491.74|2
1616786920000|2021-03-26 19:28:40|495.75|491.75|495.78|491.78|495.78|491.78|495.72|491.72|11
1616786930000|2021-03-26 19:28:50|495.8|491.8|495.88|491.88|495.89|491.89|495.78|491.78|12
1616786940000|2021-03-26 19:29:00|495.89|491.89|495.86|491.86|495.91|491.91|495.85|491.85|14
1616786950000|2021-03-26 19:29:10|495.9|491.9|495.93|491.93|495.93|491.93|495.86|491.86|9
1616786960000|2021-03-26 19:29:20|495.92|491.92|495.92|491.92|495.93|491.93|495.9|491.9|14
1616786970000|2021-03-26 19:29:30|495.93|491.93|496.29|492.29|496.29|492.29|495.93|491.93|20
1616786980000|2021-03-26 19:29:40|496.3|492.3|496.3|492.3|496.3|492.3|496.29|492.29|7
1616786990000|2021-03-26 19:29:50|496.38|492.38|496.4|492.4|496.41|492.41|496.38|492.38|9
1616787000000|2021-03-26 19:30:00|496.39|492.39|496.86|492.86|496.86|492.86|496.39|492.39|20
1616787010000|2021-03-26 19:30:10|496.87|492.87|496.88|492.88|496.89|492.89|496.86|492.86|10
1616787020000|2021-03-26 19:30:20|496.87|492.87|496.96|492.96|496.99|492.99|496.86|492.86|15
1616787030000|2021-03-26 19:30:30|496.97|492.97|497.1|493.1|497.12|493.12|496.97|492.97|8
1616787040000|2021-03-26 19:30:40|497.13|493.13|497.2|493.2|497.2|493.2|497.1|493.1|14
1616787050000|2021-03-26 19:30:50|497.19|493.19|497.19|493.19|497.22|493.22|497.15|493.15|18
1616787060000|2021-03-26 19:31:00|497.18|493.18|497.31|493.31|497.31|493.31|497.18|493.18|15
1616787070000|2021-03-26 19:31:10|497.3|493.3|497.28|493.28|497.31|493.31|497.27|493.27|8
1616787080000|2021-03-26 19:31:20|497.29|493.29|497.64|493.64|497.64|493.64|497.29|493.29|13
1616787090000|2021-03-26 19:31:30|497.61|493.61|497.6|493.6|497.64|493.64|497.58|493.58|10
1616787100000|2021-03-26 19:31:40|497.62|493.62|497.67|493.67|497.69|493.69|497.54|493.54|17
1616787110000|2021-03-26 19:31:50|497.68|493.68|497.54|493.54|497.68|493.68|497.54|493.54|18
1616787120000|2021-03-26 19:32:00|497.56|493.56|497.57|493.57|497.63|493.63|497.52|493.52|23
1616787130000|2021-03-26 19:32:10|497.56|493.56|497.54|493.54|497.58|493.58|497.54|493.54|12
1616787140000|2021-03-26 19:32:20|497.53|493.53|497.5|493.5|497.53|493.53|497.39|493.39|26
1616787150000|2021-03-26 19:32:30|497.49|493.49|497.44|493.44|497.49|493.49|497.43|493.43|11
1616787160000|2021-03-26 19:32:40|497.43|493.43|497.44|493.44|497.44|493.44|497.43|493.43|4
1616787170000|2021-03-26 19:32:50|497.43|493.43|497.44|493.44|497.44|493.44|497.43|493.43|2
1616787180000|2021-03-26 19:33:00|497.45|493.45|497.59|493.59|497.59|493.59|497.44|493.44|16
1616787190000|2021-03-26 19:33:10|497.6|493.6|497.66|493.66|497.67|493.67|497.57|493.57|20
1616787200000|2021-03-26 19:33:20|497.71|493.71|497.65|493.65|497.72|493.72|497.64|493.64|22
1616787210000|2021-03-26 19:33:30|497.66|493.66|497.67|493.67|497.69|493.69|497.65|493.65|20
1616787220000|2021-03-26 19:33:40|497.66|493.66|497.72|493.72|497.77|493.77|497.66|493.66|19
1616787230000|2021-03-26 19:33:50|497.73|493.73|497.69|493.69|497.75|493.75|497.66|493.66|17
1616787240000|2021-03-26 19:34:00|497.68|493.68|497.72|493.72|497.72|493.72|497.67|493.67|15
1616787250000|2021-03-26 19:34:10|497.73|493.73|497.65|493.65|497.73|493.73|497.56|493.56|19
1616787260000|2021-03-26 19:34:20|497.68|493.68|497.7|493.7|497.78|493.78|497.66|493.66|21
1616787270000|2021-03-26 19:34:30|497.69|493.69|497.65|493.65|497.7|493.7|497.65|493.65|14
1616787280000|2021-03-26 19:34:40|497.64|493.64|497.53|493.53|497.65|493.65|497.26|493.26|30
1616787290000|2021-03-26 19:34:50|497.32|493.32|497.34|493.34|497.52|493.52|497.27|493.27|25
1616787300000|2021-03-26 19:35:00|497.33|493.33|497.3|493.3|497.33|493.33|497.27|493.27|23
1616787310000|2021-03-26 19:35:10|497.32|493.32|497.37|493.37|497.45|493.45|497.31|493.31|25
1616787320000|2021-03-26 19:35:20|497.38|493.38|497.33|493.33|497.38|493.38|497.22|493.22|18
1616787330000|2021-03-26 19:35:30|497.32|493.32|497.15|493.15|497.33|493.33|497.14|493.14|10
1616787340000|2021-03-26 19:35:40|497.14|493.14|497.35|493.35|497.35|493.35|497.14|493.14|16
1616787350000|2021-03-26 19:35:50|497.38|493.38|497.4|493.4|497.42|493.42|497.37|493.37|16
1616787360000|2021-03-26 19:36:00|497.42|493.42|497.33|493.33|497.44|493.44|497.33|493.33|14
1616787370000|2021-03-26 19:36:10|497.28|493.28|497.25|493.25|497.28|493.28|497.24|493.24|14
1616787380000|2021-03-26 19:36:20|497.24|493.24|497.28|493.28|497.29|493.29|497.24|493.24|8
1616787390000|2021-03-26 19:36:30|497.29|493.29|497.3|493.3|497.3|493.3|497.27|493.27|16
1616787400000|2021-03-26 19:36:40|497.28|493.28|497.34|493.34|497.34|493.34|497.27|493.27|13
1616787410000|2021-03-26 19:36:50|497.37|493.37|497.34|493.34|497.41|493.41|497.28|493.28|12
1616787420000|2021-03-26 19:37:00|497.33|493.33|497.23|493.23|497.35|493.35|497.23|493.23|15
1616787430000|2021-03-26 19:37:10|497.27|493.27|497.28|493.28|497.28|493.28|497.26|493.26|8
1616787440000|2021-03-26 19:37:20|497.29|493.29|497.27|493.27|497.29|493.29|497.2|493.2|17
1616787450000|2021-03-26 19:37:30|497.26|493.26|497.24|493.24|497.26|493.26|497.24|493.24|4
1616787460000|2021-03-26 19:37:40|497.16|493.16|497.15|493.15|497.17|493.17|497.14|493.14|11
1616787470000|2021-03-26 19:37:50|497.14|493.14|497.04|493.04|497.14|493.14|497|493|9
1616787480000|2021-03-26 19:38:00|497.03|493.03|497.05|493.05|497.08|493.08|496.99|492.99|23
1616787490000|2021-03-26 19:38:10|497.07|493.07|497.05|493.05|497.1|493.1|497.02|493.02|21
1616787500000|2021-03-26 19:38:20|497.01|493.01|496.71|492.71|497.03|493.03|496.65|492.65|23
1616787510000|2021-03-26 19:38:30|496.69|492.69|496.7|492.7|496.71|492.71|496.68|492.68|8
1616787520000|2021-03-26 19:38:40|496.69|492.69|496.62|492.62|496.7|492.7|496.6|492.6|15
1616787530000|2021-03-26 19:38:50|496.61|492.61|496.65|492.65|496.67|492.67|496.61|492.61|14
1616787540000|2021-03-26 19:39:00|496.66|492.66|496.61|492.61|496.66|492.66|496.6|492.6|11
1616787550000|2021-03-26 19:39:10|496.62|492.62|496.77|492.77|496.78|492.78|496.61|492.61|15
1616787560000|2021-03-26 19:39:20|496.78|492.78|496.73|492.73|496.78|492.78|496.71|492.71|17
1616787570000|2021-03-26 19:39:30|496.72|492.72|496.7|492.7|496.76|492.76|496.7|492.7|8
1616787580000|2021-03-26 19:39:40|496.71|492.71|496.71|492.71|496.73|492.73|496.7|492.7|6
1616787590000|2021-03-26 19:39:50|496.74|492.74|496.76|492.76|496.77|492.77|496.73|492.73|16
1616787600000|2021-03-26 19:40:00|496.74|492.74|496.72|492.72|496.74|492.74|496.56|492.56|12
1616787610000|2021-03-26 19:40:10|496.71|492.71|496.66|492.66|496.74|492.74|496.66|492.66|15
1616787620000|2021-03-26 19:40:20|496.67|492.67|496.64|492.64|496.68|492.68|496.64|492.64|14
1616787630000|2021-03-26 19:40:30|496.65|492.65|496.59|492.59|496.65|492.65|496.54|492.54|14
1616787640000|2021-03-26 19:40:40|496.58|492.58|496.51|492.51|496.58|492.58|496.5|492.5|13
1616787650000|2021-03-26 19:40:50|496.5|492.5|496.51|492.51|496.52|492.52|496.5|492.5|10
1616787660000|2021-03-26 19:41:00|496.52|492.52|496.5|492.5|496.53|492.53|496.5|492.5|7
1616787670000|2021-03-26 19:41:10|496.51|492.51|496.42|492.42|496.51|492.51|496.42|492.42|8
1616787680000|2021-03-26 19:41:20|496.43|492.43|496.44|492.44|496.44|492.44|496.43|492.43|8
1616787690000|2021-03-26 19:41:30|496.54|492.54|496.58|492.58|496.58|492.58|496.5|492.5|16
1616787700000|2021-03-26 19:41:40|496.57|492.57|496.46|492.46|496.57|492.57|496.44|492.44|11
1616787710000|2021-03-26 19:41:50|496.45|492.45|496.56|492.56|496.56|492.56|496.45|492.45|13
1616787720000|2021-03-26 19:42:00|496.55|492.55|496.56|492.56|496.57|492.57|496.55|492.55|12
1616787730000|2021-03-26 19:42:10|496.57|492.57|496.58|492.58|496.59|492.59|496.54|492.54|16
1616787740000|2021-03-26 19:42:20|496.57|492.57|496.67|492.67|496.71|492.71|496.57|492.57|17
1616787750000|2021-03-26 19:42:30|496.68|492.68|496.77|492.77|496.78|492.78|496.68|492.68|8
1616787760000|2021-03-26 19:42:40|496.8|492.8|496.74|492.74|496.81|492.81|496.74|492.74|17
1616787770000|2021-03-26 19:42:50|496.75|492.75|496.79|492.79|496.79|492.79|496.73|492.73|9
1616787780000|2021-03-26 19:43:00|496.75|492.75|496.79|492.79|496.79|492.79|496.75|492.75|15
1616787790000|2021-03-26 19:43:10|496.78|492.78|496.69|492.69|496.79|492.79|496.69|492.69|10
1616787800000|2021-03-26 19:43:20|496.7|492.7|496.82|492.82|496.82|492.82|496.69|492.69|15
1616787810000|2021-03-26 19:43:30|496.83|492.83|496.81|492.81|496.84|492.84|496.79|492.79|10
1616787820000|2021-03-26 19:43:40|496.83|492.83|496.81|492.81|496.83|492.83|496.8|492.8|15
1616787830000|2021-03-26 19:43:50|496.83|492.83|496.82|492.82|496.85|492.85|496.8|492.8|15
1616787840000|2021-03-26 19:44:00|496.85|492.85|496.82|492.82|496.85|492.85|496.82|492.82|4
1616787850000|2021-03-26 19:44:10|496.81|492.81|496.72|492.72|496.81|492.81|496.72|492.72|10
1616787860000|2021-03-26 19:44:20|496.73|492.73|496.75|492.75|496.76|492.76|496.72|492.72|9
1616787870000|2021-03-26 19:44:30|496.74|492.74|496.71|492.71|496.75|492.75|496.71|492.71|3
1616787880000|2021-03-26 19:44:40|496.72|492.72|496.87|492.87|496.89|492.89|496.71|492.71|18
1616787890000|2021-03-26 19:44:50|496.89|492.89|496.84|492.84|496.9|492.9|496.84|492.84|14
1616787900000|2021-03-26 19:45:00|496.79|492.79|496.86|492.86|496.87|492.87|496.78|492.78|18
1616787910000|2021-03-26 19:45:10|496.87|492.87|496.86|492.86|496.87|492.87|496.85|492.85|6
1616787920000|2021-03-26 19:45:20|496.87|492.87|496.89|492.89|496.9|492.9|496.84|492.84|11
1616787930000|2021-03-26 19:45:30|496.88|492.88|496.97|492.97|496.97|492.97|496.87|492.87|12
1616787940000|2021-03-26 19:45:40|496.98|492.98|496.96|492.96|497.04|493.04|496.96|492.96|17
1616787950000|2021-03-26 19:45:50|496.98|492.98|496.96|492.96|497.01|493.01|496.96|492.96|9
1616787960000|2021-03-26 19:46:00|496.99|492.99|497.21|493.21|497.21|493.21|496.97|492.97|8
1616787970000|2021-03-26 19:46:10|497.22|493.22|497.27|493.27|497.28|493.28|497.18|493.18|12
1616787980000|2021-03-26 19:46:20|497.28|493.28|497.29|493.29|497.29|493.29|497.27|493.27|11
1616787990000|2021-03-26 19:46:30|497.28|493.28|497.3|493.3|497.3|493.3|497.27|493.27|6
1616788000000|2021-03-26 19:46:40|497.31|493.31|497.3|493.3|497.31|493.31|497.29|493.29|5
1616788010000|2021-03-26 19:46:50|497.31|493.31|497.3|493.3|497.31|493.31|497.3|493.3|2
1616788020000|2021-03-26 19:47:00|497.32|493.32|497.37|493.37|497.37|493.37|497.29|493.29|13
1616788030000|2021-03-26 19:47:10|497.35|493.35|497.29|493.29|497.37|493.37|497.27|493.27|18
1616788040000|2021-03-26 19:47:20|497.22|493.22|497.31|493.31|497.31|493.31|497.22|493.22|12
1616788050000|2021-03-26 19:47:30|497.33|493.33|497.51|493.51|497.51|493.51|497.33|493.33|17
1616788060000|2021-03-26 19:47:40|497.49|493.49|497.49|493.49|497.49|493.49|497.4|493.4|16
1616788070000|2021-03-26 19:47:50|497.5|493.5|497.53|493.53|497.53|493.53|497.33|493.33|8
1616788080000|2021-03-26 19:48:00|497.54|493.54|497.54|493.54|497.54|493.54|497.54|493.54|1
1616788100000|2021-03-26 19:48:20|497.55|493.55|497.57|493.57|497.57|493.57|497.55|493.55|2
1616788110000|2021-03-26 19:48:30|497.59|493.59|497.6|493.6|497.6|493.6|497.59|493.59|8
1616788120000|2021-03-26 19:48:40|497.59|493.59|497.61|493.61|497.61|493.61|497.59|493.59|5
1616788130000|2021-03-26 19:48:50|497.6|493.6|497.61|493.61|497.61|493.61|497.6|493.6|2
1616788140000|2021-03-26 19:49:00|497.6|493.6|497.6|493.6|497.61|493.61|497.6|493.6|5
1616788150000|2021-03-26 19:49:10|497.61|493.61|497.62|493.62|497.65|493.65|497.61|493.61|8
1616788160000|2021-03-26 19:49:20|497.65|493.65|497.79|493.79|497.85|493.85|497.65|493.65|17
1616788170000|2021-03-26 19:49:30|497.78|493.78|497.98|493.98|497.98|493.98|497.78|493.78|5
1616788180000|2021-03-26 19:49:40|497.97|493.97|497.95|493.95|497.97|493.97|497.95|493.95|6
1616788190000|2021-03-26 19:49:50|497.94|493.94|497.98|493.98|497.98|493.98|497.94|493.94|7
1616788200000|2021-03-26 19:50:00|497.99|493.99|497.99|493.99|497.99|493.99|497.98|493.98|9
1616788210000|2021-03-26 19:50:10|498|494|497.99|493.99|498|494|497.99|493.99|4
1616788220000|2021-03-26 19:50:20|498|494|498.02|494.02|498.06|494.06|497.99|493.99|13
1616788230000|2021-03-26 19:50:30|498.03|494.03|498.05|494.05|498.05|494.05|497.99|493.99|15
1616788240000|2021-03-26 19:50:40|498.04|494.04|498.16|494.16|498.17|494.17|498.04|494.04|7
1616788250000|2021-03-26 19:50:50|498.17|494.17|498.21|494.21|498.21|494.21|498.12|494.12|15
1616788260000|2021-03-26 19:51:00|498.2|494.2|498.22|494.22|498.22|494.22|498.19|494.19|17
1616788270000|2021-03-26 19:51:10|498.21|494.21|498.2|494.2|498.21|494.21|498.19|494.19|14
1616788280000|2021-03-26 19:51:20|498.21|494.21|498.22|494.22|498.23|494.23|498.21|494.21|12
1616788290000|2021-03-26 19:51:30|498.23|494.23|498.24|494.24|498.26|494.26|498.22|494.22|10
1616788300000|2021-03-26 19:51:40|498.22|494.22|498.24|494.24|498.25|494.25|498.21|494.21|14
1616788310000|2021-03-26 19:51:50|498.25|494.25|498.24|494.24|498.25|494.25|498.24|494.24|6
1616788320000|2021-03-26 19:52:00|498.25|494.25|498.23|494.23|498.25|494.25|498.23|494.23|10
1616788330000|2021-03-26 19:52:10|498.25|494.25|498.26|494.26|498.26|494.26|498.24|494.24|6
1616788340000|2021-03-26 19:52:20|498.25|494.25|498.26|494.26|498.26|494.26|498.24|494.24|7
1616788350000|2021-03-26 19:52:30|498.25|494.25|498.07|494.07|498.26|494.26|498.06|494.06|13
1616788360000|2021-03-26 19:52:40|498.09|494.09|498.05|494.05|498.09|494.09|498.05|494.05|13
1616788370000|2021-03-26 19:52:50|498.04|494.04|497.98|493.98|498.04|494.04|497.98|493.98|6
1616788380000|2021-03-26 19:53:00|498.02|494.02|497.58|493.58|498.02|494.02|497.57|493.57|17
1616788390000|2021-03-26 19:53:10|497.57|493.57|497.6|493.6|497.64|493.64|497.57|493.57|19
1616788400000|2021-03-26 19:53:20|497.62|493.62|497.56|493.56|497.62|493.62|497.47|493.47|21
1616788410000|2021-03-26 19:53:30|497.57|493.57|497.58|493.58|497.58|493.58|497.57|493.57|2
1616788420000|2021-03-26 19:53:40|497.62|493.62|497.72|493.72|497.78|493.78|497.58|493.58|21
1616788430000|2021-03-26 19:53:50|497.7|493.7|497.78|493.78|497.79|493.79|497.7|493.7|24
1616788440000|2021-03-26 19:54:00|497.8|493.8|497.83|493.83|497.84|493.84|497.8|493.8|10
1616788450000|2021-03-26 19:54:10|497.8|493.8|498.11|494.11|498.11|494.11|497.8|493.8|14
1616788460000|2021-03-26 19:54:20|498.13|494.13|498.07|494.07|498.13|494.13|497.93|493.93|13
1616788470000|2021-03-26 19:54:30|498.08|494.08|498.08|494.08|498.08|494.08|498.08|494.08|1
1616788480000|2021-03-26 19:54:40|498.04|494.04|497.87|493.87|498.04|494.04|497.71|493.71|26
1616788490000|2021-03-26 19:54:50|497.88|493.88|497.99|493.99|498.05|494.05|497.84|493.84|18
1616788500000|2021-03-26 19:55:00|498.18|494.18|498.24|494.24|498.24|494.24|498.18|494.18|8
1616788510000|2021-03-26 19:55:10|498.25|494.25|498.32|494.32|498.32|494.32|498.08|494.08|17
1616788520000|2021-03-26 19:55:20|498.31|494.31|498.3|494.3|498.35|494.35|498.3|494.3|16
1616788530000|2021-03-26 19:55:30|498.31|494.31|498.46|494.46|498.47|494.47|498.3|494.3|7
1616788540000|2021-03-26 19:55:40|498.47|494.47|498.52|494.52|498.52|494.52|498.47|494.47|7
1616788550000|2021-03-26 19:55:50|498.57|494.57|498.77|494.77|498.77|494.77|498.56|494.56|17
1616788560000|2021-03-26 19:56:00|498.78|494.78|498.82|494.82|498.85|494.85|498.76|494.76|8
1616788570000|2021-03-26 19:56:10|498.81|494.81|498.79|494.79|498.81|494.81|498.79|494.79|10
1616788580000|2021-03-26 19:56:20|498.77|494.77|498.85|494.85|498.85|494.85|498.77|494.77|5
1616788590000|2021-03-26 19:56:30|498.84|494.84|498.87|494.87|498.89|494.89|498.55|494.55|21
1616788600000|2021-03-26 19:56:40|498.88|494.88|498.97|494.97|498.97|494.97|498.87|494.87|10
1616788610000|2021-03-26 19:56:50|498.96|494.96|498.97|494.97|498.97|494.97|498.96|494.96|2
1616788620000|2021-03-26 19:57:00|498.96|494.96|498.96|494.96|498.97|494.97|498.96|494.96|3
1616788630000|2021-03-26 19:57:10|498.81|494.81|498.95|494.95|498.95|494.95|498.81|494.81|7
1616788640000|2021-03-26 19:57:20|498.97|494.97|499.01|495.01|499.01|495.01|498.96|494.96|6
1616788650000|2021-03-26 19:57:30|499|495|499.37|495.37|499.37|495.37|498.99|494.99|15
1616788660000|2021-03-26 19:57:40|499.38|495.38|499.17|495.17|499.38|495.38|499.16|495.16|19
1616788670000|2021-03-26 19:57:50|499.18|495.18|499.23|495.23|499.23|495.23|499.18|495.18|15
1616788680000|2021-03-26 19:58:00|499.09|495.09|499.02|495.02|499.18|495.18|498.99|494.99|9
1616788690000|2021-03-26 19:58:10|499.03|495.03|499.12|495.12|499.19|495.19|499|495|20
1616788700000|2021-03-26 19:58:20|499.15|495.15|499.34|495.34|499.35|495.35|499.14|495.14|28
1616788710000|2021-03-26 19:58:30|499.33|495.33|499.32|495.32|499.33|495.33|499.22|495.22|16
1616788720000|2021-03-26 19:58:40|499.31|495.31|499.32|495.32|499.32|495.32|499.31|495.31|2
1616788730000|2021-03-26 19:58:50|499.33|495.33|499.4|495.4|499.4|495.4|499.33|495.33|10
1616788740000|2021-03-26 19:59:00|499.39|495.39|499.32|495.32|499.4|495.4|499.13|495.13|26
1616788750000|2021-03-26 19:59:10|499.33|495.33|499.35|495.35|499.37|495.37|499.33|495.33|15
1616788760000|2021-03-26 19:59:20|499.37|495.37|499.32|495.32|499.37|495.37|499.31|495.31|17
1616788770000|2021-03-26 19:59:30|499.33|495.33|499.37|495.37|499.38|495.38|499.32|495.32|25
1616788780000|2021-03-26 19:59:40|499.38|495.38|499.33|495.33|499.38|495.38|499.3|495.3|17
1616788790000|2021-03-26 19:59:50|499.32|495.32|499.43|495.43|499.47|495.47|499.31|495.31|16
1616788800000|2021-03-26 20:00:00|499.44|495.44|499.6|495.6|499.68|495.68|499.44|495.44|17
1616788810000|2021-03-26 20:00:10|499.63|495.63|499.59|495.59|499.65|495.65|499.57|495.57|16
1616788820000|2021-03-26 20:00:20|499.6|495.6|499.6|495.6|499.64|495.64|499.58|495.58|18
1616788830000|2021-03-26 20:00:30|499.63|495.63|499.71|495.71|499.71|495.71|499.58|495.58|18
1616788840000|2021-03-26 20:00:40|499.74|495.74|499.76|495.76|499.76|495.76|499.65|495.65|21
1616788850000|2021-03-26 20:00:50|499.77|495.77|499.96|495.96|500.15|496.15|499.55|495.55|25
1616788860000|2021-03-26 20:01:00|499.95|495.95|500.06|496.06|500.07|496.07|499.95|495.95|23
1616788870000|2021-03-26 20:01:10|500.03|496.03|500.03|496.03|500.08|496.08|500.03|496.03|9
1616788880000|2021-03-26 20:01:20|500.05|496.05|500.17|496.17|500.17|496.17|499.97|495.97|24
1616788890000|2021-03-26 20:01:30|500.23|496.23|500.23|496.23|500.24|496.24|500.22|496.22|9
1616788900000|2021-03-26 20:01:40|500.22|496.22|500.28|496.28|500.28|496.28|500.22|496.22|14
1616788910000|2021-03-26 20:01:50|500.31|496.31|500.27|496.27|500.31|496.31|500.27|496.27|5
1616788920000|2021-03-26 20:02:00|500.28|496.28|500.58|496.58|500.65|496.65|500.27|496.27|15
1616788930000|2021-03-26 20:02:10|500.61|496.61|500.74|496.74|500.74|496.74|500.61|496.61|15
1616788940000|2021-03-26 20:02:20|500.73|496.73|500.7|496.7|500.73|496.73|500.65|496.65|12
1616788950000|2021-03-26 20:02:30|500.75|496.75|501|497|501.02|497.02|500.75|496.75|16
1616788960000|2021-03-26 20:02:40|501.01|497.01|501.07|497.07|501.07|497.07|501.01|497.01|2
1616788970000|2021-03-26 20:02:50|501.24|497.24|501.4|497.4|501.4|497.4|501.24|497.24|12
1616788980000|2021-03-26 20:03:00|501.39|497.39|501.69|497.69|501.69|497.69|501.37|497.37|13
1616788990000|2021-03-26 20:03:10|501.7|497.7|501.53|497.53|501.83|497.83|501.4|497.4|30
1616789000000|2021-03-26 20:03:20|501.54|497.54|501.59|497.59|501.59|497.59|501.47|497.47|16
1616789010000|2021-03-26 20:03:30|501.58|497.58|501.64|497.64|501.64|497.64|501.53|497.53|22
1616789020000|2021-03-26 20:03:40|501.65|497.65|501.95|497.95|502|498|501.64|497.64|19
1616789030000|2021-03-26 20:03:50|502.03|498.03|501.88|497.88|502.03|498.03|501.88|497.88|14
1616789040000|2021-03-26 20:04:00|501.85|497.85|501.69|497.69|501.87|497.87|501.69|497.69|5
1616789050000|2021-03-26 20:04:10|501.66|497.66|501.5|497.5|501.66|497.66|501.5|497.5|24
1616789060000|2021-03-26 20:04:20|501.46|497.46|501.62|497.62|501.63|497.63|501.31|497.31|20
1616789070000|2021-03-26 20:04:30|501.61|497.61|501.63|497.63|501.63|497.63|501.52|497.52|15
1616789080000|2021-03-26 20:04:40|501.62|497.62|501.59|497.59|501.62|497.62|501.36|497.36|18
1616789090000|2021-03-26 20:04:50|501.58|497.58|501.67|497.67|501.67|497.67|501.58|497.58|13
1616789100000|2021-03-26 20:05:00|501.66|497.66|501.65|497.65|501.67|497.67|501.65|497.65|10
1616789110000|2021-03-26 20:05:10|501.66|497.66|501.69|497.69|501.77|497.77|501.56|497.56|21
1616789120000|2021-03-26 20:05:20|501.7|497.7|501.84|497.84|501.85|497.85|501.69|497.69|17
1616789130000|2021-03-26 20:05:30|501.85|497.85|501.83|497.83|501.85|497.85|501.83|497.83|7
1616789140000|2021-03-26 20:05:40|501.84|497.84|501.89|497.89|501.89|497.89|501.84|497.84|10
1616789150000|2021-03-26 20:05:50|501.9|497.9|501.9|497.9|502.01|498.01|501.74|497.74|21
1616789160000|2021-03-26 20:06:00|501.88|497.88|501.87|497.87|501.95|497.95|501.85|497.85|23
1616789170000|2021-03-26 20:06:10|501.88|497.88|501.87|497.87|501.89|497.89|501.87|497.87|14
1616789180000|2021-03-26 20:06:20|501.88|497.88|501.86|497.86|501.89|497.89|501.86|497.86|10
1616789190000|2021-03-26 20:06:30|501.87|497.87|501.99|497.99|501.99|497.99|501.87|497.87|13
1616789200000|2021-03-26 20:06:40|501.98|497.98|501.97|497.97|501.99|497.99|501.97|497.97|10
1616789210000|2021-03-26 20:06:50|501.98|497.98|501.94|497.94|501.98|497.98|501.93|497.93|9
1616789220000|2021-03-26 20:07:00|501.93|497.93|501.73|497.73|501.93|497.93|501.71|497.71|14
1616789230000|2021-03-26 20:07:10|501.74|497.74|501.78|497.78|501.8|497.8|501.74|497.74|7
1616789240000|2021-03-26 20:07:20|501.79|497.79|501.82|497.82|501.82|497.82|501.78|497.78|5
1616789250000|2021-03-26 20:07:30|501.8|497.8|501.84|497.84|501.84|497.84|501.79|497.79|11
1616789260000|2021-03-26 20:07:40|501.85|497.85|501.85|497.85|501.85|497.85|501.84|497.84|7
1616789270000|2021-03-26 20:07:50|501.86|497.86|501.84|497.84|501.87|497.87|501.83|497.83|10
1616789280000|2021-03-26 20:08:00|501.85|497.85|501.84|497.84|501.85|497.85|501.84|497.84|4
1616789290000|2021-03-26 20:08:10|501.87|497.87|501.99|497.99|501.99|497.99|501.87|497.87|10
1616789300000|2021-03-26 20:08:20|502|498|502.01|498.01|502.05|498.05|502|498|10
1616789310000|2021-03-26 20:08:30|502|498|502.3|498.3|502.3|498.3|502|498|15
1616789320000|2021-03-26 20:08:40|502.29|498.29|502.32|498.32|502.34|498.34|502.28|498.28|19
1616789330000|2021-03-26 20:08:50|502.33|498.33|502.31|498.31|502.34|498.34|502|498|25
1616789340000|2021-03-26 20:09:00|502.32|498.32|502.39|498.39|502.42|498.42|502.32|498.32|23
1616789350000|2021-03-26 20:09:10|502.36|498.36|502.57|498.57|502.58|498.58|502.36|498.36|20
1616789360000|2021-03-26 20:09:20|502.58|498.58|502.58|498.58|502.58|498.58|502.57|498.57|5
1616789370000|2021-03-26 20:09:30|502.59|498.59|502.49|498.49|502.67|498.67|502.49|498.49|17
1616789380000|2021-03-26 20:09:40|502.61|498.61|502.6|498.6|502.72|498.72|502.53|498.53|19
1616789390000|2021-03-26 20:09:50|502.59|498.59|502.59|498.59|502.61|498.61|502.53|498.53|24
1616789400000|2021-03-26 20:10:00|502.58|498.58|502.66|498.66|502.66|498.66|502.58|498.58|18
1616789410000|2021-03-26 20:10:10|502.65|498.65|502.66|498.66|502.66|498.66|502.65|498.65|12
1616789420000|2021-03-26 20:10:20|502.65|498.65|502.71|498.71|502.72|498.72|502.65|498.65|10
1616789430000|2021-03-26 20:10:30|502.72|498.72|502.73|498.73|502.74|498.74|502.71|498.71|5
1616789440000|2021-03-26 20:10:40|502.72|498.72|502.66|498.66|502.72|498.72|502.62|498.62|16
1616789450000|2021-03-26 20:10:50|502.65|498.65|502.62|498.62|502.66|498.66|502.61|498.61|16
1616789460000|2021-03-26 20:11:00|502.63|498.63|502.72|498.72|502.76|498.76|502.63|498.63|14
1616789470000|2021-03-26 20:11:10|502.71|498.71|502.85|498.85|502.85|498.85|502.62|498.62|18
1616789480000|2021-03-26 20:11:20|502.84|498.84|502.71|498.71|502.9|498.9|502.65|498.65|12
1616789490000|2021-03-26 20:11:30|502.7|498.7|502.67|498.67|502.74|498.74|502.66|498.66|19
1616789500000|2021-03-26 20:11:40|502.66|498.66|502.66|498.66|502.67|498.67|502.62|498.62|10
1616789510000|2021-03-26 20:11:50|502.69|498.69|502.65|498.65|502.69|498.69|502.65|498.65|5
1616789520000|2021-03-26 20:12:00|502.63|498.63|502.63|498.63|502.64|498.64|502.63|498.63|3
1616789530000|2021-03-26 20:12:10|502.62|498.62|502.75|498.75|502.75|498.75|502.62|498.62|12
1616789540000|2021-03-26 20:12:20|502.76|498.76|502.69|498.69|502.82|498.82|502.58|498.58|23
1616789550000|2021-03-26 20:12:30|502.7|498.7|502.72|498.72|502.77|498.77|502.55|498.55|25
1616789560000|2021-03-26 20:12:40|502.74|498.74|502.57|498.57|502.74|498.74|502.46|498.46|28
1616789570000|2021-03-26 20:12:50|502.6|498.6|502.67|498.67|502.73|498.73|502.56|498.56|24
1616789580000|2021-03-26 20:13:00|502.68|498.68|502.67|498.67|502.68|498.68|502.67|498.67|2
1616789590000|2021-03-26 20:13:10|502.66|498.66|502.57|498.57|502.66|498.66|502.56|498.56|15
1616789600000|2021-03-26 20:13:20|502.56|498.56|502.52|498.52|502.57|498.57|502.46|498.46|11
1616789610000|2021-03-26 20:13:30|502.53|498.53|502.31|498.31|502.53|498.53|502.28|498.28|29
1616789620000|2021-03-26 20:13:40|502.29|498.29|502.23|498.23|502.31|498.31|502.22|498.22|19
1616789630000|2021-03-26 20:13:50|502.09|498.09|502.13|498.13|502.16|498.16|502|498|25
1616789640000|2021-03-26 20:14:00|502.14|498.14|502.31|498.31|502.39|498.39|502.09|498.09|26
1616789650000|2021-03-26 20:14:10|502.3|498.3|502.05|498.05|502.3|498.3|502.01|498.01|26
1616789660000|2021-03-26 20:14:20|502.04|498.04|502.2|498.2|502.2|498.2|502.03|498.03|24
1616789670000|2021-03-26 20:14:30|502.21|498.21|501.75|497.75|502.21|498.21|501.72|497.72|31
1616789680000|2021-03-26 20:14:40|501.76|497.76|501.65|497.65|501.77|497.77|501.62|497.62|24
1616789690000|2021-03-26 20:14:50|501.66|497.66|501.81|497.81|501.82|497.82|501.66|497.66|19
1616789700000|2021-03-26 20:15:00|501.77|497.77|502.02|498.02|502.03|498.03|501.77|497.77|19
1616789710000|2021-03-26 20:15:10|502.01|498.01|502.06|498.06|502.07|498.07|501.97|497.97|22
1616789720000|2021-03-26 20:15:20|502.05|498.05|501.98|497.98|502.06|498.06|501.94|497.94|13
1616789730000|2021-03-26 20:15:30|501.99|497.99|502.05|498.05|502.09|498.09|501.99|497.99|21
1616789740000|2021-03-26 20:15:40|502.03|498.03|502.06|498.06|502.11|498.11|501.85|497.85|23
1616789750000|2021-03-26 20:15:50|502.05|498.05|502.04|498.04|502.08|498.08|502.04|498.04|15
1616789760000|2021-03-26 20:16:00|502.06|498.06|502.08|498.08|502.11|498.11|502.04|498.04|21
1616789770000|2021-03-26 20:16:10|502.12|498.12|502.09|498.09|502.13|498.13|502.06|498.06|17
1616789780000|2021-03-26 20:16:20|502.08|498.08|501.96|497.96|502.09|498.09|501.87|497.87|15
1616789790000|2021-03-26 20:16:30|501.95|497.95|501.98|497.98|502.05|498.05|501.95|497.95|21
1616789800000|2021-03-26 20:16:40|501.97|497.97|501.96|497.96|502.02|498.02|501.87|497.87|22
1616789810000|2021-03-26 20:16:50|501.97|497.97|502.06|498.06|502.06|498.06|501.8|497.8|18
1616789820000|2021-03-26 20:17:00|502.07|498.07|502.16|498.16|502.2|498.2|502.07|498.07|18
1616789830000|2021-03-26 20:17:10|502.17|498.17|502.44|498.44|502.44|498.44|502.17|498.17|13
1616789840000|2021-03-26 20:17:20|502.43|498.43|502.41|498.41|502.44|498.44|502.24|498.24|26
1616789850000|2021-03-26 20:17:30|502.42|498.42|502.37|498.37|502.49|498.49|502.27|498.27|22
1616789860000|2021-03-26 20:17:40|502.33|498.33|502.27|498.27|502.37|498.37|502.15|498.15|20
1616789870000|2021-03-26 20:17:50|502.28|498.28|502.33|498.33|502.33|498.33|502.23|498.23|14
1616789880000|2021-03-26 20:18:00|502.32|498.32|502.28|498.28|502.33|498.33|502.11|498.11|20
1616789890000|2021-03-26 20:18:10|502.27|498.27|502.29|498.29|502.29|498.29|502.21|498.21|9
1616789900000|2021-03-26 20:18:20|502.31|498.31|502.24|498.24|502.31|498.31|502.24|498.24|11
1616789910000|2021-03-26 20:18:30|502.22|498.22|502.46|498.46|502.46|498.46|502.21|498.21|19
1616789920000|2021-03-26 20:18:40|502.37|498.37|502.45|498.45|502.45|498.45|502.37|498.37|15
1616789930000|2021-03-26 20:18:50|502.43|498.43|502.49|498.49|502.5|498.5|502.42|498.42|18
1616789940000|2021-03-26 20:19:00|502.48|498.48|502.52|498.52|502.52|498.52|502.42|498.42|12
1616789950000|2021-03-26 20:19:10|502.51|498.51|502.52|498.52|502.52|498.52|502.51|498.51|2
1616789960000|2021-03-26 20:19:20|502.59|498.59|502.58|498.58|502.61|498.61|502.56|498.56|12
1616789970000|2021-03-26 20:19:30|502.59|498.59|502.59|498.59|502.61|498.61|502.57|498.57|20
1616789980000|2021-03-26 20:19:40|502.58|498.58|502.59|498.59|502.59|498.59|502.58|498.58|4
1616789990000|2021-03-26 20:19:50|502.58|498.58|502.55|498.55|502.58|498.58|502.55|498.55|5
1616790000000|2021-03-26 20:20:00|502.52|498.52|502.55|498.55|502.55|498.55|502.51|498.51|7
1616790010000|2021-03-26 20:20:10|502.53|498.53|502.51|498.51|502.53|498.53|502.47|498.47|9
1616790020000|2021-03-26 20:20:20|502.52|498.52|502.42|498.42|502.52|498.52|502.42|498.42|5
1616790030000|2021-03-26 20:20:30|502.44|498.44|502.54|498.54|502.58|498.58|502.33|498.33|26
1616790040000|2021-03-26 20:20:40|502.53|498.53|502.72|498.72|502.77|498.77|502.53|498.53|17
1616790050000|2021-03-26 20:20:50|502.84|498.84|502.98|498.98|503.05|499.05|502.84|498.84|17
1616790060000|2021-03-26 20:21:00|502.99|498.99|503.23|499.23|503.26|499.26|502.98|498.98|19
1616790070000|2021-03-26 20:21:10|503.22|499.22|503.23|499.23|503.24|499.24|503.19|499.19|17
1616790080000|2021-03-26 20:21:20|503.32|499.32|503.33|499.33|503.35|499.35|503.32|499.32|5
1616790100000|2021-03-26 20:21:40|503.27|499.27|503.34|499.34|503.34|499.34|503.08|499.08|25
1616790110000|2021-03-26 20:21:50|503.37|499.37|503.21|499.21|503.4|499.4|503.13|499.13|33
1616790120000|2021-03-26 20:22:00|503.22|499.22|503.32|499.32|503.33|499.33|502.97|498.97|27
1616790130000|2021-03-26 20:22:10|503.33|499.33|503.36|499.36|503.49|499.49|503.21|499.21|21
1616790140000|2021-03-26 20:22:20|503.4|499.4|503.42|499.42|503.43|499.43|503.36|499.36|14
1616790150000|2021-03-26 20:22:30|503.44|499.44|503.37|499.37|503.52|499.52|503.35|499.35|16
1616790160000|2021-03-26 20:22:40|503.38|499.38|503.53|499.53|503.53|499.53|503.38|499.38|21
1616790170000|2021-03-26 20:22:50|503.5|499.5|503.58|499.58|503.58|499.58|503.5|499.5|17
1616790180000|2021-03-26 20:23:00|503.57|499.57|503.58|499.58|503.58|499.58|503.57|499.57|4
1616790190000|2021-03-26 20:23:10|503.57|499.57|503.58|499.58|503.65|499.65|503.57|499.57|11
1616790200000|2021-03-26 20:23:20|503.59|499.59|503.58|499.58|503.61|499.61|503.58|499.58|14
1616790210000|2021-03-26 20:23:30|503.59|499.59|503.6|499.6|503.61|499.61|503.58|499.58|5
1616790220000|2021-03-26 20:23:40|503.61|499.61|503.6|499.6|503.61|499.61|503.6|499.6|2
1616790230000|2021-03-26 20:23:50|503.61|499.61|503.61|499.61|503.63|499.63|503.61|499.61|7
1616790240000|2021-03-26 20:24:00|503.6|499.6|503.61|499.61|503.61|499.61|503.6|499.6|8
1616790250000|2021-03-26 20:24:10|503.63|499.63|503.62|499.62|503.63|499.63|503.61|499.61|5
1616790260000|2021-03-26 20:24:20|503.62|499.62|503.62|499.62|503.64|499.64|503.6|499.6|9
1616790270000|2021-03-26 20:24:30|503.61|499.61|503.32|499.32|503.63|499.63|503.32|499.32|19
1616790280000|2021-03-26 20:24:40|503.27|499.27|503.31|499.31|503.31|499.31|503.27|499.27|2
1616790290000|2021-03-26 20:24:50|503.32|499.32|503.43|499.43|503.43|499.43|503.32|499.32|10
1616790300000|2021-03-26 20:25:00|503.45|499.45|503.43|499.43|503.45|499.45|503.43|499.43|12
1616790310000|2021-03-26 20:25:10|503.44|499.44|503.43|499.43|503.44|499.44|503.41|499.41|18
1616790320000|2021-03-26 20:25:20|503.44|499.44|503.41|499.41|503.44|499.44|503.41|499.41|4
1616790330000|2021-03-26 20:25:30|503.42|499.42|503.45|499.45|503.48|499.48|503.42|499.42|16
1616790340000|2021-03-26 20:25:40|503.44|499.44|503.44|499.44|503.46|499.46|503.43|499.43|16
1616790350000|2021-03-26 20:25:50|503.45|499.45|503.44|499.44|503.45|499.45|503.44|499.44|2
1616790360000|2021-03-26 20:26:00|503.43|499.43|503.42|499.42|503.43|499.43|503.42|499.42|4
1616790370000|2021-03-26 20:26:10|503.36|499.36|503.33|499.33|503.36|499.36|503.33|499.33|2
1616790380000|2021-03-26 20:26:20|503.32|499.32|503.3|499.3|503.33|499.33|503.3|499.3|4
1616790390000|2021-03-26 20:26:30|503.29|499.29|502.94|498.94|503.29|499.29|502.93|498.93|25
1616790400000|2021-03-26 20:26:40|502.93|498.93|502.89|498.89|502.94|498.94|502.89|498.89|10
1616790410000|2021-03-26 20:26:50|502.9|498.9|502.87|498.87|502.9|498.9|502.84|498.84|17
1616790420000|2021-03-26 20:27:00|502.88|498.88|502.86|498.86|502.88|498.88|502.77|498.77|13
1616790430000|2021-03-26 20:27:10|502.85|498.85|502.83|498.83|502.87|498.87|502.77|498.77|19
1616790440000|2021-03-26 20:27:20|502.84|498.84|502.72|498.72|502.84|498.84|502.7|498.7|17
1616790450000|2021-03-26 20:27:30|502.71|498.71|502.51|498.51|502.71|498.71|502.45|498.45|13
1616790460000|2021-03-26 20:27:40|502.49|498.49|502.49|498.49|502.52|498.52|502.48|498.48|13
1616790470000|2021-03-26 20:27:50|502.52|498.52|502.48|498.48|502.52|498.52|502.48|498.48|12
1616790480000|2021-03-26 20:28:00|502.38|498.38|502.51|498.51|502.54|498.54|502.38|498.38|22
1616790490000|2021-03-26 20:28:10|502.45|498.45|502.43|498.43|502.52|498.52|502.42|498.42|15
1616790500000|2021-03-26 20:28:20|502.44|498.44|502.4|498.4|502.44|498.44|502.4|498.4|9
1616790510000|2021-03-26 20:28:30|502.37|498.37|502.06|498.06|502.37|498.37|502.02|498.02|17
1616790520000|2021-03-26 20:28:40|502.03|498.03|502.07|498.07|502.12|498.12|502.02|498.02|28
1616790530000|2021-03-26 20:28:50|502.08|498.08|502.13|498.13|502.18|498.18|502.03|498.03|24
1616790540000|2021-03-26 20:29:00|502.15|498.15|501.88|497.88|502.16|498.16|501.88|497.88|15
1616790550000|2021-03-26 20:29:10|501.92|497.92|501.71|497.71|501.92|497.92|501.69|497.69|26
1616790560000|2021-03-26 20:29:20|501.7|497.7|501.75|497.75|501.75|497.75|501.7|497.7|5
1616790570000|2021-03-26 20:29:30|501.74|497.74|501.75|497.75|501.78|497.78|501.74|497.74|9
1616790580000|2021-03-26 20:29:40|501.74|497.74|501.29|497.29|501.74|497.74|501.23|497.23|23
1616790590000|2021-03-26 20:29:50|501.3|497.3|501.27|497.27|501.3|497.3|501.27|497.27|15
1616790600000|2021-03-26 20:30:00|501.28|497.28|501.28|497.28|501.28|497.28|501.27|497.27|7
1616790610000|2021-03-26 20:30:10|501.27|497.27|501.27|497.27|501.32|497.32|501.27|497.27|17
1616790620000|2021-03-26 20:30:20|501.25|497.25|501.08|497.08|501.27|497.27|501.08|497.08|16
1616790630000|2021-03-26 20:30:30|501.04|497.04|500.93|496.93|501.04|497.04|500.87|496.87|17
1616790640000|2021-03-26 20:30:40|500.92|496.92|501.09|497.09|501.09|497.09|500.92|496.92|13
1616790650000|2021-03-26 20:30:50|501.08|497.08|501.15|497.15|501.15|497.15|501.08|497.08|11
1616790660000|2021-03-26 20:31:00|501.18|497.18|501.19|497.19|501.19|497.19|501.18|497.18|4
1616790670000|2021-03-26 20:31:10|501.18|497.18|501.17|497.17|501.18|497.18|501.13|497.13|14
1616790680000|2021-03-26 20:31:20|501.18|497.18|501.21|497.21|501.21|497.21|501.08|497.08|14
1616790690000|2021-03-26 20:31:30|501.2|497.2|501.33|497.33|501.33|497.33|501.2|497.2|9
1616790700000|2021-03-26 20:31:40|501.31|497.31|501.32|497.32|501.33|497.33|501.31|497.31|17
1616790710000|2021-03-26 20:31:50|501.36|497.36|501.52|497.52|501.52|497.52|501.36|497.36|16
1616790720000|2021-03-26 20:32:00|501.55|497.55|501.59|497.59|501.59|497.59|501.54|497.54|15
1616790730000|2021-03-26 20:32:10|501.58|497.58|501.65|497.65|501.65|497.65|501.58|497.58|5
1616790740000|2021-03-26 20:32:20|501.66|497.66|501.31|497.31|501.66|497.66|501.31|497.31|14
1616790750000|2021-03-26 20:32:30|501.36|497.36|501.56|497.56|501.56|497.56|501.35|497.35|24
1616790760000|2021-03-26 20:32:40|501.55|497.55|501.52|497.52|501.56|497.56|501.52|497.52|10
1616790770000|2021-03-26 20:32:50|501.53|497.53|501.55|497.55|501.56|497.56|501.51|497.51|15
1616790780000|2021-03-26 20:33:00|501.53|497.53|501.53|497.53|501.54|497.54|501.5|497.5|6
1616790790000|2021-03-26 20:33:10|501.52|497.52|501.51|497.51|501.53|497.53|501.51|497.51|4
1616790800000|2021-03-26 20:33:20|501.53|497.53|501.46|497.46|501.53|497.53|501.36|497.36|14
1616790810000|2021-03-26 20:33:30|501.47|497.47|501.53|497.53|501.53|497.53|501.47|497.47|10
1616790820000|2021-03-26 20:33:40|501.51|497.51|501.63|497.63|501.63|497.63|501.51|497.51|11
1616790830000|2021-03-26 20:33:50|501.62|497.62|501.64|497.64|501.65|497.65|501.62|497.62|10
1616790840000|2021-03-26 20:34:00|501.65|497.65|501.66|497.66|501.67|497.67|501.65|497.65|10
1616790850000|2021-03-26 20:34:10|501.7|497.7|501.7|497.7|501.7|497.7|501.7|497.7|1
1616790860000|2021-03-26 20:34:20|501.71|497.71|502.03|498.03|502.06|498.06|501.71|497.71|12
1616790870000|2021-03-26 20:34:30|502.04|498.04|502.12|498.12|502.13|498.13|502.02|498.02|12
1616790880000|2021-03-26 20:34:40|502.11|498.11|502.11|498.11|502.13|498.13|502.1|498.1|10
1616790890000|2021-03-26 20:34:50|502.12|498.12|502.28|498.28|502.28|498.28|502.12|498.12|14
1616790900000|2021-03-26 20:35:00|502.29|498.29|502.42|498.42|502.42|498.42|502.29|498.29|15
1616790910000|2021-03-26 20:35:10|502.41|498.41|502.28|498.28|502.45|498.45|502.25|498.25|24
1616790920000|2021-03-26 20:35:20|502.27|498.27|502.35|498.35|502.35|498.35|502.27|498.27|7
1616790930000|2021-03-26 20:35:30|502.38|498.38|502.53|498.53|502.54|498.54|502.38|498.38|16
1616790940000|2021-03-26 20:35:40|502.52|498.52|502.56|498.56|502.57|498.57|502.52|498.52|16
1616790950000|2021-03-26 20:35:50|502.57|498.57|502.59|498.59|502.59|498.59|502.56|498.56|3
1616790960000|2021-03-26 20:36:00|502.63|498.63|502.61|498.61|502.63|498.63|502.61|498.61|6
1616790970000|2021-03-26 20:36:10|502.64|498.64|502.68|498.68|502.68|498.68|502.64|498.64|6
1616790980000|2021-03-26 20:36:20|502.67|498.67|502.69|498.69|502.69|498.69|502.66|498.66|4
1616790990000|2021-03-26 20:36:30|502.7|498.7|502.85|498.85|502.85|498.85|502.68|498.68|15
1616791000000|2021-03-26 20:36:40|502.82|498.82|502.86|498.86|502.88|498.88|502.82|498.82|12
1616791010000|2021-03-26 20:36:50|502.88|498.88|502.95|498.95|502.95|498.95|502.87|498.87|7
1616791020000|2021-03-26 20:37:00|502.96|498.96|503.11|499.11|503.11|499.11|502.95|498.95|8
1616791030000|2021-03-26 20:37:10|503.1|499.1|503.09|499.09|503.1|499.1|503.08|499.08|4
1616791040000|2021-03-26 20:37:20|503.1|499.1|503.07|499.07|503.1|499.1|503.07|499.07|3
1616791050000|2021-03-26 20:37:30|503.06|499.06|503.03|499.03|503.14|499.14|503.03|499.03|11
1616791060000|2021-03-26 20:37:40|503.02|499.02|502.88|498.88|503.02|499.02|502.87|498.87|13
1616791070000|2021-03-26 20:37:50|502.87|498.87|502.92|498.92|502.93|498.93|502.87|498.87|5
1616791080000|2021-03-26 20:38:00|502.93|498.93|502.97|498.97|502.98|498.98|502.93|498.93|5
1616791090000|2021-03-26 20:38:10|502.96|498.96|503.05|499.05|503.06|499.06|502.96|498.96|20
1616791100000|2021-03-26 20:38:20|503.06|499.06|502.97|498.97|503.06|499.06|502.96|498.96|18
1616791110000|2021-03-26 20:38:30|502.98|498.98|502.86|498.86|502.98|498.98|502.77|498.77|6
1616791120000|2021-03-26 20:38:40|502.87|498.87|502.95|498.95|502.96|498.96|502.87|498.87|13
1616791130000|2021-03-26 20:38:50|502.94|498.94|502.93|498.93|502.95|498.95|502.93|498.93|10
1616791140000|2021-03-26 20:39:00|502.94|498.94|502.88|498.88|502.94|498.94|502.76|498.76|10
1616791150000|2021-03-26 20:39:10|502.89|498.89|502.88|498.88|502.9|498.9|502.87|498.87|6
1616791160000|2021-03-26 20:39:20|502.89|498.89|502.88|498.88|502.89|498.89|502.87|498.87|6
1616791170000|2021-03-26 20:39:30|502.89|498.89|502.89|498.89|502.89|498.89|502.86|498.86|11
1616791180000|2021-03-26 20:39:40|502.88|498.88|502.87|498.87|502.88|498.88|502.87|498.87|2
1616791190000|2021-03-26 20:39:50|502.86|498.86|502.86|498.86|502.88|498.88|502.82|498.82|14
1616791200000|2021-03-26 20:40:00|502.85|498.85|502.82|498.82|502.87|498.87|502.79|498.79|21
1616791210000|2021-03-26 20:40:10|502.83|498.83|502.72|498.72|502.83|498.83|502.72|498.72|7
1616791220000|2021-03-26 20:40:20|502.73|498.73|502.66|498.66|502.73|498.73|502.5|498.5|26
1616791230000|2021-03-26 20:40:30|502.68|498.68|502.69|498.69|502.7|498.7|502.61|498.61|24
1616791240000|2021-03-26 20:40:40|502.67|498.67|502.5|498.5|502.71|498.71|502.5|498.5|19
1616791250000|2021-03-26 20:40:50|502.53|498.53|502.51|498.51|502.57|498.57|502.5|498.5|17
1616791260000|2021-03-26 20:41:00|502.5|498.5|502.47|498.47|502.52|498.52|502.46|498.46|16
1616791270000|2021-03-26 20:41:10|502.49|498.49|502.47|498.47|502.5|498.5|502.47|498.47|10
1616791280000|2021-03-26 20:41:20|502.48|498.48|502.45|498.45|502.49|498.49|502.44|498.44|10
1616791290000|2021-03-26 20:41:30|502.47|498.47|502.48|498.48|502.51|498.51|502.45|498.45|10
1616791300000|2021-03-26 20:41:40|502.47|498.47|502.52|498.52|502.52|498.52|502.47|498.47|10
1616791310000|2021-03-26 20:41:50|502.51|498.51|502.48|498.48|502.53|498.53|502.47|498.47|14
1616791320000|2021-03-26 20:42:00|502.45|498.45|502.46|498.46|502.49|498.49|502.45|498.45|6
1616791330000|2021-03-26 20:42:10|502.47|498.47|502.41|498.41|502.47|498.47|502.37|498.37|17
1616791340000|2021-03-26 20:42:20|502.42|498.42|502.41|498.41|502.42|498.42|502.4|498.4|6
1616791350000|2021-03-26 20:42:30|502.4|498.4|502.41|498.41|502.42|498.42|502.4|498.4|15
1616791360000|2021-03-26 20:42:40|502.42|498.42|502.41|498.41|502.42|498.42|502.41|498.41|2
1616791370000|2021-03-26 20:42:50|502.4|498.4|502.49|498.49|502.5|498.5|502.4|498.4|24
1616791380000|2021-03-26 20:43:00|502.5|498.5|502.68|498.68|502.7|498.7|502.5|498.5|15
1616791390000|2021-03-26 20:43:10|502.67|498.67|502.72|498.72|502.72|498.72|502.67|498.67|6
1616791400000|2021-03-26 20:43:20|502.71|498.71|502.62|498.62|502.73|498.73|502.62|498.62|13
1616791410000|2021-03-26 20:43:30|502.63|498.63|502.74|498.74|502.74|498.74|502.62|498.62|10
1616791420000|2021-03-26 20:43:40|502.75|498.75|502.87|498.87|502.87|498.87|502.75|498.75|13
1616791440000|2021-03-26 20:44:00|502.89|498.89|503.02|499.02|503.02|499.02|502.89|498.89|6
1616791450000|2021-03-26 20:44:10|503.03|499.03|503.13|499.13|503.13|499.13|503.03|499.03|4
1616791460000|2021-03-26 20:44:20|503.12|499.12|502.99|498.99|503.12|499.12|502.88|498.88|14
1616791470000|2021-03-26 20:44:30|503|499|503.03|499.03|503.03|499.03|503|499|4
1616791480000|2021-03-26 20:44:40|503.04|499.04|503.14|499.14|503.15|499.15|503.04|499.04|16
1616791490000|2021-03-26 20:44:50|503.13|499.13|502.97|498.97|503.14|499.14|502.92|498.92|16
1616791500000|2021-03-26 20:45:00|502.96|498.96|502.91|498.91|502.97|498.97|502.91|498.91|8
1616791510000|2021-03-26 20:45:10|502.9|498.9|502.78|498.78|502.93|498.93|502.77|498.77|8
1616791520000|2021-03-26 20:45:20|502.77|498.77|502.69|498.69|502.77|498.77|502.69|498.69|6
1616791530000|2021-03-26 20:45:30|502.7|498.7|502.73|498.73|502.73|498.73|502.68|498.68|4
1616791540000|2021-03-26 20:45:40|502.72|498.72|502.63|498.63|502.73|498.73|502.62|498.62|11
1616791550000|2021-03-26 20:45:50|502.62|498.62|502.6|498.6|502.62|498.62|502.59|498.59|10
1616791560000|2021-03-26 20:46:00|502.61|498.61|502.6|498.6|502.61|498.61|502.59|498.59|8
1616791570000|2021-03-26 20:46:10|502.59|498.59|502.6|498.6|502.61|498.61|502.59|498.59|20
1616791580000|2021-03-26 20:46:20|502.59|498.59|502.59|498.59|502.6|498.6|502.46|498.46|7
1616791590000|2021-03-26 20:46:30|502.58|498.58|502.73|498.73|502.75|498.75|502.58|498.58|19
1616791600000|2021-03-26 20:46:40|502.68|498.68|502.69|498.69|502.69|498.69|502.68|498.68|10
1616791610000|2021-03-26 20:46:50|502.68|498.68|502.7|498.7|502.7|498.7|502.68|498.68|6
1616791620000|2021-03-26 20:47:00|502.71|498.71|502.51|498.51|502.71|498.71|502.41|498.41|19
1616791630000|2021-03-26 20:47:10|502.48|498.48|502.39|498.39|502.51|498.51|502.38|498.38|22
1616791640000|2021-03-26 20:47:20|502.4|498.4|502.49|498.49|502.49|498.49|502.4|498.4|5
1616791650000|2021-03-26 20:47:30|502.48|498.48|502.37|498.37|502.48|498.48|502.35|498.35|15
1616791660000|2021-03-26 20:47:40|502.38|498.38|502.38|498.38|502.39|498.39|502.38|498.38|5
1616791670000|2021-03-26 20:47:50|502.39|498.39|502.47|498.47|502.49|498.49|502.36|498.36|15
1616791680000|2021-03-26 20:48:00|502.48|498.48|502.9|498.9|502.9|498.9|502.48|498.48|18
1616791690000|2021-03-26 20:48:10|502.94|498.94|503.24|499.24|503.26|499.26|502.94|498.94|21
1616791700000|2021-03-26 20:48:20|503.31|499.31|503.56|499.56|503.59|499.59|503.29|499.29|28
1616791710000|2021-03-26 20:48:30|503.59|499.59|503.54|499.54|503.59|499.59|503.34|499.34|17
1616791720000|2021-03-26 20:48:40|503.55|499.55|503.43|499.43|503.68|499.68|503.38|499.38|26
1616791730000|2021-03-26 20:48:50|503.5|499.5|503.61|499.61|503.63|499.63|503.49|499.49|22
1616791740000|2021-03-26 20:49:00|503.6|499.6|503.53|499.53|503.6|499.6|503.44|499.44|21
1616791750000|2021-03-26 20:49:10|503.54|499.54|503.65|499.65|503.69|499.69|503.47|499.47|24
1616791760000|2021-03-26 20:49:20|503.64|499.64|503.67|499.67|503.67|499.67|503.62|499.62|18
1616791770000|2021-03-26 20:49:30|503.65|499.65|503.66|499.66|503.72|499.72|503.65|499.65|14
1616791780000|2021-03-26 20:49:40|503.65|499.65|503.58|499.58|503.65|499.65|503.44|499.44|18
1616791790000|2021-03-26 20:49:50|503.57|499.57|503.51|499.51|503.57|499.57|503.51|499.51|15
1616791800000|2021-03-26 20:50:00|503.52|499.52|503.56|499.56|503.56|499.56|503.5|499.5|16
1616791810000|2021-03-26 20:50:10|503.59|499.59|503.74|499.74|503.74|499.74|503.57|499.57|31
1616791820000|2021-03-26 20:50:20|503.73|499.73|503.7|499.7|503.75|499.75|503.68|499.68|20
1616791830000|2021-03-26 20:50:30|503.71|499.71|503.66|499.66|503.71|499.71|503.6|499.6|21
1616791840000|2021-03-26 20:50:40|503.68|499.68|503.6|499.6|503.68|499.68|503.53|499.53|16
1616791850000|2021-03-26 20:50:50|503.59|499.59|503.66|499.66|503.66|499.66|503.59|499.59|16
1616791860000|2021-03-26 20:51:00|503.64|499.64|503.67|499.67|503.67|499.67|503.63|499.63|24
1616791870000|2021-03-26 20:51:10|503.68|499.68|503.7|499.7|503.7|499.7|503.68|499.68|12
1616791880000|2021-03-26 20:51:20|503.69|499.69|503.69|499.69|503.71|499.71|503.67|499.67|18
1616791890000|2021-03-26 20:51:30|503.68|499.68|503.44|499.44|503.69|499.69|503.4|499.4|17
1616791900000|2021-03-26 20:51:40|503.45|499.45|503.45|499.45|503.45|499.45|503.39|499.39|12
1616791910000|2021-03-26 20:51:50|503.44|499.44|503.43|499.43|503.44|499.44|503.43|499.43|2
1616791920000|2021-03-26 20:52:00|503.44|499.44|503.44|499.44|503.45|499.45|503.44|499.44|3
1616791930000|2021-03-26 20:52:10|503.45|499.45|503.44|499.44|503.45|499.45|503.44|499.44|10
1616791940000|2021-03-26 20:52:20|503.45|499.45|503.45|499.45|503.45|499.45|503.45|499.45|1
1616791950000|2021-03-26 20:52:30|503.44|499.44|503.25|499.25|503.44|499.44|503.19|499.19|26
1616791960000|2021-03-26 20:52:40|503.23|499.23|503.32|499.32|503.32|499.32|503.2|499.2|16
1616791970000|2021-03-26 20:52:50|503.34|499.34|503.47|499.47|503.53|499.53|503.32|499.32|13
1616791980000|2021-03-26 20:53:00|503.46|499.46|503.56|499.56|503.56|499.56|503.45|499.45|25
1616791990000|2021-03-26 20:53:10|503.6|499.6|503.59|499.59|503.61|499.61|503.58|499.58|16
1616792000000|2021-03-26 20:53:20|503.58|499.58|503.45|499.45|503.58|499.58|503.34|499.34|23
1616792010000|2021-03-26 20:53:30|503.44|499.44|503.51|499.51|503.51|499.51|503.44|499.44|6
1616792020000|2021-03-26 20:53:40|503.52|499.52|503.54|499.54|503.56|499.56|503.52|499.52|5
1616792030000|2021-03-26 20:53:50|503.56|499.56|503.6|499.6|503.64|499.64|503.56|499.56|13
1616792040000|2021-03-26 20:54:00|503.62|499.62|503.66|499.66|503.66|499.66|503.62|499.62|6
1616792050000|2021-03-26 20:54:10|503.67|499.67|503.66|499.66|503.67|499.67|503.66|499.66|2
1616792060000|2021-03-26 20:54:20|503.67|499.67|503.71|499.71|503.72|499.72|503.67|499.67|6
1616792070000|2021-03-26 20:54:30|503.72|499.72|503.71|499.71|503.77|499.77|503.71|499.71|8
1616792080000|2021-03-26 20:54:40|503.7|499.7|503.72|499.72|503.72|499.72|503.7|499.7|4
1616792090000|2021-03-26 20:54:50|503.71|499.71|503.71|499.71|503.71|499.71|503.7|499.7|3
1616792100000|2021-03-26 20:55:00|503.72|499.72|503.59|499.59|503.73|499.73|503.57|499.57|10
1616792110000|2021-03-26 20:55:10|503.6|499.6|503.59|499.59|503.61|499.61|503.52|499.52|6
1616792120000|2021-03-26 20:55:20|503.6|499.6|503.48|499.48|503.6|499.6|503.42|499.42|15
1616792130000|2021-03-26 20:55:30|503.46|499.46|503.19|499.19|503.49|499.49|503.19|499.19|15
1616792140000|2021-03-26 20:55:40|503.18|499.18|503.28|499.28|503.28|499.28|503.16|499.16|14
1616792150000|2021-03-26 20:55:50|503.27|499.27|503.3|499.3|503.3|499.3|503.27|499.27|10
1616792160000|2021-03-26 20:56:00|503.33|499.33|503.38|499.38|503.38|499.38|503.32|499.32|8
1616792170000|2021-03-26 20:56:10|503.37|499.37|503.34|499.34|503.37|499.37|503.33|499.33|8
1616792180000|2021-03-26 20:56:20|503.33|499.33|503.19|499.19|503.33|499.33|503.03|499.03|9
1616792190000|2021-03-26 20:56:30|503.2|499.2|503.16|499.16|503.2|499.2|503.16|499.16|3
1616792200000|2021-03-26 20:56:40|503.11|499.11|503.12|499.12|503.12|499.12|503.1|499.1|3
1616792210000|2021-03-26 20:56:50|503.11|499.11|503.13|499.13|503.14|499.14|503.11|499.11|8
1616792220000|2021-03-26 20:57:00|503.12|499.12|503.13|499.13|503.13|499.13|503.12|499.12|2
1616792240000|2021-03-26 20:57:20|503.14|499.14|503.17|499.17|503.17|499.17|503.14|499.14|4
1616792250000|2021-03-26 20:57:30|503.18|499.18|503.2|499.2|503.2|499.2|503.18|499.18|5
1616792260000|2021-03-26 20:57:40|503.19|499.19|503.2|499.2|503.21|499.21|503.19|499.19|4
1616792270000|2021-03-26 20:57:50|503.21|499.21|503.21|499.21|503.22|499.22|503.21|499.21|3
1616792280000|2021-03-26 20:58:00|503.2|499.2|503.12|499.12|503.2|499.2|503.07|499.07|14
1616792290000|2021-03-26 20:58:10|503.09|499.09|503|499|503.09|499.09|502.96|498.96|16
1616792300000|2021-03-26 20:58:20|502.97|498.97|502.94|498.94|502.97|498.97|502.93|498.93|5
1616792310000|2021-03-26 20:58:30|502.93|498.93|502.93|498.93|502.94|498.94|502.93|498.93|3
1616792320000|2021-03-26 20:58:40|502.91|498.91|502.84|498.84|502.98|498.98|502.84|498.84|8
1616792330000|2021-03-26 20:58:50|502.86|498.86|502.83|498.83|502.87|498.87|502.81|498.81|18
1616832060000|2021-03-27 08:01:00|500.4|496.4|500.14|496.14|500.4|496.4|499.78|495.78|26
1616832070000|2021-03-27 08:01:10|500.13|496.13|500.05|496.05|500.16|496.16|499.8|495.8|26
1616832080000|2021-03-27 08:01:20|500.08|496.08|500.2|496.2|500.2|496.2|500.07|496.07|24
1616832090000|2021-03-27 08:01:30|500.19|496.19|500.39|496.39|500.39|496.39|500.18|496.18|19
1616832100000|2021-03-27 08:01:40|500.46|496.46|500.54|496.54|500.54|496.54|500.36|496.36|26
1616832110000|2021-03-27 08:01:50|500.55|496.55|500.81|496.81|500.82|496.82|500.55|496.55|22
1616832120000|2021-03-27 08:02:00|500.8|496.8|500.96|496.96|501.08|497.08|500.79|496.79|29
1616832130000|2021-03-27 08:02:10|500.87|496.87|501.05|497.05|501.05|497.05|500.86|496.86|30
1616832140000|2021-03-27 08:02:20|501.07|497.07|501.33|497.33|501.43|497.43|501.06|497.06|23
1616832150000|2021-03-27 08:02:30|501.32|497.32|501.09|497.09|501.33|497.33|501.04|497.04|28
1616832160000|2021-03-27 08:02:40|501.11|497.11|501.06|497.06|501.19|497.19|500.96|496.96|23
1616832170000|2021-03-27 08:02:50|501.07|497.07|501.22|497.22|501.25|497.25|501.06|497.06|22
1616832180000|2021-03-27 08:03:00|501.23|497.23|501.16|497.16|501.3|497.3|501.03|497.03|26
1616832190000|2021-03-27 08:03:10|501.15|497.15|501.25|497.25|501.25|497.25|501.11|497.11|21
1616832200000|2021-03-27 08:03:20|501.28|497.28|501.05|497.05|501.34|497.34|500.95|496.95|29
1616832210000|2021-03-27 08:03:30|501.07|497.07|501.25|497.25|501.29|497.29|501.07|497.07|32
1616832220000|2021-03-27 08:03:40|501.23|497.23|501.06|497.06|501.29|497.29|501.05|497.05|24
1616832230000|2021-03-27 08:03:50|501.07|497.07|501.28|497.28|501.28|497.28|501.07|497.07|23
1616832240000|2021-03-27 08:04:00|501.27|497.27|501.19|497.19|501.32|497.32|501.15|497.15|22
1616832250000|2021-03-27 08:04:10|501.2|497.2|501.08|497.08|501.22|497.22|501.07|497.07|18
1616832260000|2021-03-27 08:04:20|501.07|497.07|501.1|497.1|501.2|497.2|501.07|497.07|19
1616832270000|2021-03-27 08:04:30|501.05|497.05|501.07|497.07|501.1|497.1|501.04|497.04|19
1616832280000|2021-03-27 08:04:40|501.06|497.06|500.97|496.97|501.07|497.07|500.82|496.82|14
1616832290000|2021-03-27 08:04:50|500.98|496.98|500.95|496.95|500.98|496.98|500.95|496.95|8
1616832300000|2021-03-27 08:05:00|500.94|496.94|500.89|496.89|500.95|496.95|500.89|496.89|16
1616832310000|2021-03-27 08:05:10|500.91|496.91|500.92|496.92|500.94|496.94|500.91|496.91|18
1616832320000|2021-03-27 08:05:20|500.91|496.91|500.85|496.85|500.92|496.92|500.83|496.83|18
1616832330000|2021-03-27 08:05:30|500.84|496.84|500.83|496.83|500.9|496.9|500.83|496.83|14
1616832340000|2021-03-27 08:05:40|500.85|496.85|500.77|496.77|500.89|496.89|500.7|496.7|21
1616832350000|2021-03-27 08:05:50|500.76|496.76|500.8|496.8|500.8|496.8|500.76|496.76|13
1616832360000|2021-03-27 08:06:00|500.81|496.81|500.92|496.92|500.99|496.99|500.8|496.8|17
1616832370000|2021-03-27 08:06:10|500.93|496.93|500.98|496.98|500.99|496.99|500.93|496.93|4
1616832380000|2021-03-27 08:06:20|501|497|501.03|497.03|501.03|497.03|501|497|8
1616832390000|2021-03-27 08:06:30|501.04|497.04|501.16|497.16|501.22|497.22|501.04|497.04|9
1616832400000|2021-03-27 08:06:40|501.15|497.15|501.05|497.05|501.16|497.16|501.03|497.03|26
1616832410000|2021-03-27 08:06:50|501.06|497.06|500.92|496.92|501.06|497.06|500.88|496.88|13
1616832420000|2021-03-27 08:07:00|500.93|496.93|500.8|496.8|500.95|496.95|500.78|496.78|22
1616832430000|2021-03-27 08:07:10|500.79|496.79|500.78|496.78|500.84|496.84|500.75|496.75|27
1616832440000|2021-03-27 08:07:20|500.8|496.8|500.92|496.92|500.97|496.97|500.8|496.8|20
1616832450000|2021-03-27 08:07:30|500.91|496.91|500.92|496.92|500.93|496.93|500.9|496.9|14
1616832460000|2021-03-27 08:07:40|500.91|496.91|500.91|496.91|500.92|496.92|500.9|496.9|9
1616832470000|2021-03-27 08:07:50|500.9|496.9|500.84|496.84|500.91|496.91|500.84|496.84|11
1616832480000|2021-03-27 08:08:00|500.83|496.83|500.76|496.76|500.83|496.83|500.73|496.73|14
1616832490000|2021-03-27 08:08:10|500.75|496.75|500.79|496.79|500.79|496.79|500.75|496.75|12
1616832500000|2021-03-27 08:08:20|500.8|496.8|500.78|496.78|500.8|496.8|500.76|496.76|10
1616832510000|2021-03-27 08:08:30|500.76|496.76|500.78|496.78|500.78|496.78|500.75|496.75|24
1616832520000|2021-03-27 08:08:40|500.77|496.77|500.76|496.76|500.87|496.87|500.75|496.75|22
1616832530000|2021-03-27 08:08:50|500.8|496.8|500.72|496.72|500.81|496.81|500.59|496.59|16
1616832540000|2021-03-27 08:09:00|500.73|496.73|500.69|496.69|500.77|496.77|500.69|496.69|15
1616832550000|2021-03-27 08:09:10|500.68|496.68|500.41|496.41|500.69|496.69|500.4|496.4|15
1616832560000|2021-03-27 08:09:20|500.4|496.4|500.32|496.32|500.41|496.41|500.29|496.29|19
1616832570000|2021-03-27 08:09:30|500.31|496.31|500.32|496.32|500.34|496.34|500.25|496.25|23
1616832580000|2021-03-27 08:09:40|500.3|496.3|500.5|496.5|500.5|496.5|500.3|496.3|18
1616832590000|2021-03-27 08:09:50|500.49|496.49|500.41|496.41|500.49|496.49|500.41|496.41|12
1616832600000|2021-03-27 08:10:00|500.39|496.39|500.18|496.18|500.39|496.39|500.17|496.17|23
1616832610000|2021-03-27 08:10:10|500.17|496.17|500.13|496.13|500.22|496.22|500.13|496.13|18
1616832620000|2021-03-27 08:10:20|500.12|496.12|499.88|495.88|500.18|496.18|499.87|495.87|22
1616832630000|2021-03-27 08:10:30|499.87|495.87|500|496|500.06|496.06|499.8|495.8|27
1616832640000|2021-03-27 08:10:40|500.04|496.04|499.84|495.84|500.1|496.1|499.83|495.83|26
1616832650000|2021-03-27 08:10:50|499.85|495.85|499.92|495.92|499.92|495.92|499.85|495.85|22
1616832660000|2021-03-27 08:11:00|499.91|495.91|499.88|495.88|499.92|495.92|499.87|495.87|14
1616832670000|2021-03-27 08:11:10|499.87|495.87|499.63|495.63|499.87|495.87|499.62|495.62|19
1616832680000|2021-03-27 08:11:20|499.62|495.62|499.48|495.48|499.63|495.63|499.44|495.44|19
1616832690000|2021-03-27 08:11:30|499.47|495.47|499.52|495.52|499.57|495.57|499.46|495.46|19
1616832700000|2021-03-27 08:11:40|499.51|495.51|499.36|495.36|499.51|495.51|499.35|495.35|15
1616832710000|2021-03-27 08:11:50|499.37|495.37|499.25|495.25|499.37|495.37|499.25|495.25|13
1616832720000|2021-03-27 08:12:00|499.23|495.23|498.68|494.68|499.23|495.23|498.68|494.68|18
1616832730000|2021-03-27 08:12:10|498.67|494.67|498.86|494.86|498.89|494.89|498.67|494.67|20
1616832740000|2021-03-27 08:12:20|498.85|494.85|498.8|494.8|498.85|494.85|498.79|494.79|10
1616832750000|2021-03-27 08:12:30|498.82|494.82|498.81|494.81|498.82|494.82|498.8|494.8|10
1616832760000|2021-03-27 08:12:40|498.8|494.8|498.8|494.8|498.81|494.81|498.78|494.78|15
1616832770000|2021-03-27 08:12:50|498.81|494.81|499.03|495.03|499.1|495.1|498.81|494.81|26
1616832780000|2021-03-27 08:13:00|499.06|495.06|499.02|495.02|499.09|495.09|498.99|494.99|24
1616832790000|2021-03-27 08:13:10|499.03|495.03|499.14|495.14|499.2|495.2|499|495|23
1616832800000|2021-03-27 08:13:20|499.12|495.12|499.07|495.07|499.12|495.12|498.91|494.91|23
1616832810000|2021-03-27 08:13:30|499.06|495.06|499|495|499.07|495.07|498.99|494.99|17
1616832820000|2021-03-27 08:13:40|498.99|494.99|499.1|495.1|499.13|495.13|498.99|494.99|21
1616832830000|2021-03-27 08:13:50|499.07|495.07|499.23|495.23|499.23|495.23|499.06|495.06|26
1616832840000|2021-03-27 08:14:00|499.22|495.22|499.12|495.12|499.22|495.22|499.08|495.08|17
1616832850000|2021-03-27 08:14:10|499.13|495.13|499.19|495.19|499.19|495.19|499.11|495.11|14
1616832860000|2021-03-27 08:14:20|499.18|495.18|499.41|495.41|499.42|495.42|499.18|495.18|27
1616832870000|2021-03-27 08:14:30|499.4|495.4|499.37|495.37|499.52|495.52|499.37|495.37|20
1616832880000|2021-03-27 08:14:40|499.36|495.36|499.49|495.49|499.49|495.49|499.28|495.28|30
1616832890000|2021-03-27 08:14:50|499.51|495.51|499.65|495.65|499.68|495.68|499.51|495.51|15
1616832900000|2021-03-27 08:15:00|499.66|495.66|499.64|495.64|499.75|495.75|499.63|495.63|20
1616832910000|2021-03-27 08:15:10|499.63|495.63|499.66|495.66|499.66|495.66|499.62|495.62|15
1616832920000|2021-03-27 08:15:20|499.73|495.73|499.69|495.69|499.78|495.78|499.69|495.69|5
1616832930000|2021-03-27 08:15:30|499.75|495.75|499.75|495.75|499.75|495.75|499.75|495.75|1
1616832940000|2021-03-27 08:15:40|499.76|495.76|500.06|496.06|500.12|496.12|499.76|495.76|29
1616832950000|2021-03-27 08:15:50|500.07|496.07|499.94|495.94|500.07|496.07|499.77|495.77|15
1616832960000|2021-03-27 08:16:00|500.07|496.07|500.15|496.15|500.25|496.25|500.07|496.07|24
1616832970000|2021-03-27 08:16:10|500.16|496.16|500.17|496.17|500.2|496.2|500.16|496.16|10
1616832980000|2021-03-27 08:16:20|500.18|496.18|500.48|496.48|500.52|496.52|500.18|496.18|23
1616832990000|2021-03-27 08:16:30|500.51|496.51|500.61|496.61|500.61|496.61|500.51|496.51|12
1616833000000|2021-03-27 08:16:40|500.62|496.62|500.6|496.6|500.69|496.69|500.38|496.38|21
1616833010000|2021-03-27 08:16:50|500.58|496.58|500.91|496.91|500.93|496.93|500.58|496.58|26
1616833020000|2021-03-27 08:17:00|500.9|496.9|500.78|496.78|500.9|496.9|500.54|496.54|23
1616833030000|2021-03-27 08:17:10|500.76|496.76|501.13|497.13|501.13|497.13|500.65|496.65|27
1616833040000|2021-03-27 08:17:20|501.09|497.09|501.16|497.16|501.17|497.17|501.09|497.09|22
1616833050000|2021-03-27 08:17:30|501.15|497.15|501.09|497.09|501.19|497.19|501.08|497.08|22
1616833060000|2021-03-27 08:17:40|501.07|497.07|501.16|497.16|501.18|497.18|501.05|497.05|28
1616833070000|2021-03-27 08:17:50|501.17|497.17|501.03|497.03|501.18|497.18|500.98|496.98|21
1616833080000|2021-03-27 08:18:00|501.04|497.04|501.05|497.05|501.08|497.08|501.04|497.04|18
1616833090000|2021-03-27 08:18:10|501.02|497.02|501.14|497.14|501.15|497.15|501|497|17
1616833100000|2021-03-27 08:18:20|501.13|497.13|501.37|497.37|501.37|497.37|501.13|497.13|22
1616833110000|2021-03-27 08:18:30|501.39|497.39|501.57|497.57|501.57|497.57|501.36|497.36|22
1616833120000|2021-03-27 08:18:40|501.62|497.62|501.72|497.72|501.75|497.75|501.62|497.62|14
1616833130000|2021-03-27 08:18:50|501.73|497.73|501.65|497.65|501.74|497.74|501.65|497.65|19
1616833140000|2021-03-27 08:19:00|501.62|497.62|501.44|497.44|501.62|497.62|501.43|497.43|23
1616833150000|2021-03-27 08:19:10|501.45|497.45|501.68|497.68|501.68|497.68|501.45|497.45|26
1616833160000|2021-03-27 08:19:20|501.69|497.69|501.9|497.9|501.91|497.91|501.68|497.68|17
1616833170000|2021-03-27 08:19:30|501.91|497.91|501.85|497.85|501.91|497.91|501.81|497.81|15
1616833180000|2021-03-27 08:19:40|501.84|497.84|501.73|497.73|501.84|497.84|501.7|497.7|20
1616833190000|2021-03-27 08:19:50|501.72|497.72|501.6|497.6|501.72|497.72|501.59|497.59|22
1616833200000|2021-03-27 08:20:00|501.59|497.59|501.32|497.32|501.62|497.62|501.32|497.32|25
1616833210000|2021-03-27 08:20:10|501.31|497.31|501.23|497.23|501.32|497.32|501.15|497.15|20
1616833220000|2021-03-27 08:20:20|501.24|497.24|501.51|497.51|501.53|497.53|501.23|497.23|19
1616833230000|2021-03-27 08:20:30|501.5|497.5|501.46|497.46|501.53|497.53|501.46|497.46|16
1616833240000|2021-03-27 08:20:40|501.44|497.44|501.22|497.22|501.44|497.44|501.19|497.19|20
1616833250000|2021-03-27 08:20:50|501.21|497.21|501.22|497.22|501.23|497.23|501.21|497.21|13
1616833260000|2021-03-27 08:21:00|501.23|497.23|500.98|496.98|501.23|497.23|500.98|496.98|20
1616833270000|2021-03-27 08:21:10|500.97|496.97|500.84|496.84|500.98|496.98|500.79|496.79|18
1616833280000|2021-03-27 08:21:20|500.83|496.83|500.75|496.75|500.84|496.84|500.7|496.7|25
1616833290000|2021-03-27 08:21:30|500.62|496.62|500.53|496.53|500.63|496.63|500.53|496.53|18
1616833300000|2021-03-27 08:21:40|500.54|496.54|500.45|496.45|500.56|496.56|500.45|496.45|9
1616833310000|2021-03-27 08:21:50|500.42|496.42|500.62|496.62|500.63|496.63|500.36|496.36|18
1616833320000|2021-03-27 08:22:00|500.59|496.59|500.55|496.55|500.61|496.61|500.53|496.53|13
1616833330000|2021-03-27 08:22:10|500.52|496.52|500.36|496.36|500.52|496.52|500.36|496.36|18
1616833340000|2021-03-27 08:22:20|500.35|496.35|500.31|496.31|500.36|496.36|500.31|496.31|9
1616833350000|2021-03-27 08:22:30|500.33|496.33|500.6|496.6|500.6|496.6|500.32|496.32|17
1616833360000|2021-03-27 08:22:40|500.56|496.56|500.53|496.53|500.6|496.6|500.51|496.51|25
1616833370000|2021-03-27 08:22:50|500.52|496.52|500.47|496.47|500.52|496.52|500.4|496.4|19
1616833380000|2021-03-27 08:23:00|500.46|496.46|500.42|496.42|500.47|496.47|500.42|496.42|12
1616833390000|2021-03-27 08:23:10|500.43|496.43|500.36|496.36|500.51|496.51|500.34|496.34|23
1616833400000|2021-03-27 08:23:20|500.34|496.34|500.38|496.38|500.42|496.42|500.34|496.34|13
1616833410000|2021-03-27 08:23:30|500.35|496.35|500.48|496.48|500.51|496.51|500.35|496.35|21
1616833420000|2021-03-27 08:23:40|500.47|496.47|500.44|496.44|500.48|496.48|500.43|496.43|19
1616833430000|2021-03-27 08:23:50|500.45|496.45|500.4|496.4|500.45|496.45|500.38|496.38|19
1616833440000|2021-03-27 08:24:00|500.39|496.39|500.43|496.43|500.44|496.44|500.39|496.39|14
1616833450000|2021-03-27 08:24:10|500.44|496.44|500.75|496.75|500.87|496.87|500.44|496.44|26
1616833460000|2021-03-27 08:24:20|500.74|496.74|500.81|496.81|500.89|496.89|500.7|496.7|24
1616833470000|2021-03-27 08:24:30|500.82|496.82|500.66|496.66|500.82|496.82|500.66|496.66|21
1616833480000|2021-03-27 08:24:40|500.65|496.65|500.69|496.69|500.69|496.69|500.59|496.59|12
1616833490000|2021-03-27 08:24:50|500.7|496.7|500.67|496.67|500.7|496.7|500.67|496.67|10
1616833500000|2021-03-27 08:25:00|500.65|496.65|500.57|496.57|500.66|496.66|500.57|496.57|14
1616833510000|2021-03-27 08:25:10|500.56|496.56|500.36|496.36|500.56|496.56|500.35|496.35|16
1616833520000|2021-03-27 08:25:20|500.37|496.37|500.36|496.36|500.44|496.44|500.35|496.35|17
1616833530000|2021-03-27 08:25:30|500.37|496.37|500.28|496.28|500.38|496.38|500.28|496.28|12
1616833540000|2021-03-27 08:25:40|500.29|496.29|500.36|496.36|500.39|496.39|500.28|496.28|18
1616833550000|2021-03-27 08:25:50|500.37|496.37|500.36|496.36|500.37|496.37|500.36|496.36|4
1616833560000|2021-03-27 08:26:00|500.37|496.37|500.37|496.37|500.38|496.38|500.37|496.37|5
1616833570000|2021-03-27 08:26:10|500.38|496.38|500.36|496.36|500.38|496.38|500.35|496.35|7
1616833580000|2021-03-27 08:26:20|500.35|496.35|500.52|496.52|500.52|496.52|500.28|496.28|16
1616833590000|2021-03-27 08:26:30|500.53|496.53|500.59|496.59|500.59|496.59|500.51|496.51|12
1616833600000|2021-03-27 08:26:40|500.75|496.75|500.61|496.61|500.78|496.78|500.36|496.36|33
1616833610000|2021-03-27 08:26:50|500.63|496.63|500.5|496.5|500.63|496.63|500.44|496.44|17
1616833620000|2021-03-27 08:27:00|500.51|496.51|500.47|496.47|500.54|496.54|500.47|496.47|18
1616833630000|2021-03-27 08:27:10|500.48|496.48|500.46|496.46|500.49|496.49|500.33|496.33|23
1616833640000|2021-03-27 08:27:20|500.5|496.5|500.4|496.4|500.5|496.5|500.35|496.35|20
1616833650000|2021-03-27 08:27:30|500.39|496.39|500.36|496.36|500.39|496.39|500.33|496.33|15
1616833660000|2021-03-27 08:27:40|500.35|496.35|500.36|496.36|500.4|496.4|500.35|496.35|13
1616833670000|2021-03-27 08:27:50|500.35|496.35|500.43|496.43|500.44|496.44|500.35|496.35|13
1616833680000|2021-03-27 08:28:00|500.41|496.41|500.32|496.32|500.41|496.41|500.3|496.3|18
1616833690000|2021-03-27 08:28:10|500.31|496.31|500.31|496.31|500.32|496.32|500.31|496.31|5
1616833700000|2021-03-27 08:28:20|500.3|496.3|500.31|496.31|500.32|496.32|500.3|496.3|10
1616833710000|2021-03-27 08:28:30|500.32|496.32|500.29|496.29|500.45|496.45|500.28|496.28|20
1616833720000|2021-03-27 08:28:40|500.28|496.28|500.1|496.1|500.32|496.32|500.1|496.1|21
1616833730000|2021-03-27 08:28:50|500.11|496.11|499.7|495.7|500.11|496.11|499.7|495.7|25
1616833740000|2021-03-27 08:29:00|499.67|495.67|499.38|495.38|499.67|495.67|499.35|495.35|29
1616833750000|2021-03-27 08:29:10|499.37|495.37|499.63|495.63|499.63|495.63|499.37|495.37|26
1616833760000|2021-03-27 08:29:20|499.64|495.64|499.57|495.57|499.68|495.68|499.46|495.46|20
1616833770000|2021-03-27 08:29:30|499.58|495.58|499.49|495.49|499.58|495.58|499.49|495.49|11
1616833780000|2021-03-27 08:29:40|499.5|495.5|499.54|495.54|499.54|495.54|499.49|495.49|17
1616833790000|2021-03-27 08:29:50|499.55|495.55|499.72|495.72|499.73|495.73|499.53|495.53|13
1616833800000|2021-03-27 08:30:00|499.77|495.77|499.62|495.62|499.78|495.78|499.54|495.54|26
1616833810000|2021-03-27 08:30:10|499.61|495.61|499.56|495.56|499.61|495.61|499.56|495.56|6
1616833820000|2021-03-27 08:30:20|499.6|495.6|499.39|495.39|499.67|495.67|499.39|495.39|19
1616833830000|2021-03-27 08:30:30|499.38|495.38|499.5|495.5|499.53|495.53|499.37|495.37|20
1616833840000|2021-03-27 08:30:40|499.52|495.52|499.62|495.62|499.67|495.67|499.42|495.42|22
1616833850000|2021-03-27 08:30:50|499.63|495.63|499.79|495.79|499.79|495.79|499.63|495.63|18
1616833860000|2021-03-27 08:31:00|499.78|495.78|499.75|495.75|499.78|495.78|499.75|495.75|9
1616833870000|2021-03-27 08:31:10|499.73|495.73|499.69|495.69|499.76|495.76|499.57|495.57|14
1616833880000|2021-03-27 08:31:20|499.68|495.68|499.67|495.67|499.69|495.69|499.64|495.64|10
1616833890000|2021-03-27 08:31:30|499.68|495.68|499.58|495.58|499.68|495.68|499.58|495.58|11
1616833900000|2021-03-27 08:31:40|499.59|495.59|499.62|495.62|499.62|495.62|499.56|495.56|17
1616833910000|2021-03-27 08:31:50|499.61|495.61|499.59|495.59|499.61|495.61|499.59|495.59|8
1616833920000|2021-03-27 08:32:00|499.61|495.61|499.5|495.5|499.61|495.61|499.49|495.49|17
1616833930000|2021-03-27 08:32:10|499.51|495.51|499.51|495.51|499.51|495.51|499.5|495.5|5
1616833940000|2021-03-27 08:32:20|499.5|495.5|499.53|495.53|499.54|495.54|499.49|495.49|11
1616833950000|2021-03-27 08:32:30|499.52|495.52|499.52|495.52|499.54|495.54|499.5|495.5|8
1616833960000|2021-03-27 08:32:40|499.49|495.49|499.52|495.52|499.53|495.53|499.49|495.49|5
1616833970000|2021-03-27 08:32:50|499.51|495.51|499.71|495.71|499.71|495.71|499.51|495.51|17
1616833980000|2021-03-27 08:33:00|499.7|495.7|499.61|495.61|499.71|495.71|499.52|495.52|19
1616833990000|2021-03-27 08:33:10|499.62|495.62|499.64|495.64|499.64|495.64|499.59|495.59|17
1616834000000|2021-03-27 08:33:20|499.65|495.65|499.64|495.64|499.65|495.65|499.63|495.63|14
1616834010000|2021-03-27 08:33:30|499.65|495.65|499.72|495.72|499.73|495.73|499.65|495.65|11
1616834020000|2021-03-27 08:33:40|499.73|495.73|499.7|495.7|499.73|495.73|499.7|495.7|8
1616834030000|2021-03-27 08:33:50|499.72|495.72|499.72|495.72|499.72|495.72|499.7|495.7|8
1616834040000|2021-03-27 08:34:00|499.7|495.7|499.66|495.66|499.7|495.7|499.65|495.65|11
1616834050000|2021-03-27 08:34:10|499.64|495.64|499.64|495.64|499.68|495.68|499.64|495.64|8
1616834060000|2021-03-27 08:34:20|499.63|495.63|499.51|495.51|499.64|495.64|499.5|495.5|14
1616834070000|2021-03-27 08:34:30|499.52|495.52|499.49|495.49|499.54|495.54|499.43|495.43|25
1616834080000|2021-03-27 08:34:40|499.48|495.48|499.59|495.59|499.59|495.59|499.48|495.48|20
1616834090000|2021-03-27 08:34:50|499.6|495.6|499.45|495.45|499.6|495.6|499.44|495.44|10
1616834100000|2021-03-27 08:35:00|499.46|495.46|499.48|495.48|499.48|495.48|499.46|495.46|3
1616834110000|2021-03-27 08:35:10|499.47|495.47|499.47|495.47|499.47|495.47|499.46|495.46|3
1616834120000|2021-03-27 08:35:20|499.48|495.48|499.49|495.49|499.54|495.54|499.48|495.48|16
1616834130000|2021-03-27 08:35:30|499.5|495.5|499.6|495.6|499.65|495.65|499.48|495.48|15
1616834140000|2021-03-27 08:35:40|499.61|495.61|499.57|495.57|499.61|495.61|499.52|495.52|9
1616834150000|2021-03-27 08:35:50|499.53|495.53|499.42|495.42|499.53|495.53|499.37|495.37|7
1616834160000|2021-03-27 08:36:00|499.43|495.43|499.29|495.29|499.43|495.43|499.28|495.28|13
1616834170000|2021-03-27 08:36:10|499.28|495.28|499.35|495.35|499.37|495.37|499.28|495.28|14
1616834180000|2021-03-27 08:36:20|499.36|495.36|499.37|495.37|499.38|495.38|499.35|495.35|10
1616834190000|2021-03-27 08:36:30|499.36|495.36|499.33|495.33|499.36|495.36|499.31|495.31|13
1616834200000|2021-03-27 08:36:40|499.32|495.32|499.16|495.16|499.33|495.33|499.16|495.16|16
1616834210000|2021-03-27 08:36:50|499.25|495.25|499.09|495.09|499.25|495.25|499.08|495.08|24
1616834220000|2021-03-27 08:37:00|498.98|494.98|498.81|494.81|499.14|495.14|498.8|494.8|22
1616834230000|2021-03-27 08:37:10|498.8|494.8|498.8|494.8|498.81|494.81|498.8|494.8|5
1616834240000|2021-03-27 08:37:20|498.79|494.79|498.74|494.74|498.8|494.8|498.69|494.69|11
1616834250000|2021-03-27 08:37:30|498.75|494.75|498.71|494.71|498.79|494.79|498.7|494.7|17
1616834260000|2021-03-27 08:37:40|498.7|494.7|498.75|494.75|498.76|494.76|498.7|494.7|18
1616834270000|2021-03-27 08:37:50|498.77|494.77|498.89|494.89|498.91|494.91|498.77|494.77|26
1616834280000|2021-03-27 08:38:00|498.9|494.9|498.95|494.95|498.96|494.96|498.9|494.9|23
1616834290000|2021-03-27 08:38:10|498.93|494.93|499.03|495.03|499.03|495.03|498.92|494.92|14
1616834300000|2021-03-27 08:38:20|499.04|495.04|499.07|495.07|499.21|495.21|499.03|495.03|23
1616834310000|2021-03-27 08:38:30|499.08|495.08|499.16|495.16|499.18|495.18|499.07|495.07|19
1616834320000|2021-03-27 08:38:40|499.15|495.15|499.22|495.22|499.25|495.25|499.15|495.15|25
1616834330000|2021-03-27 08:38:50|499.21|495.21|499.19|495.19|499.21|495.21|499.18|495.18|11
1616834340000|2021-03-27 08:39:00|499.18|495.18|499.34|495.34|499.35|495.35|499.18|495.18|21
1616834350000|2021-03-27 08:39:10|499.33|495.33|499.33|495.33|499.47|495.47|499.33|495.33|7
1616834360000|2021-03-27 08:39:20|499.53|495.53|499.57|495.57|499.57|495.57|499.52|495.52|4
1616834370000|2021-03-27 08:39:30|499.58|495.58|499.59|495.59|499.59|495.59|499.57|495.57|5
1616834380000|2021-03-27 08:39:40|499.57|495.57|499.35|495.35|499.57|495.57|499.35|495.35|17
1616834390000|2021-03-27 08:39:50|499.36|495.36|499.42|495.42|499.44|495.44|499.32|495.32|14
1616834400000|2021-03-27 08:40:00|499.4|495.4|499.51|495.51|499.62|495.62|499.4|495.4|17
1616834410000|2021-03-27 08:40:10|499.49|495.49|499.55|495.55|499.55|495.55|499.47|495.47|4
1616834420000|2021-03-27 08:40:20|499.53|495.53|499.5|495.5|499.56|495.56|499.5|495.5|13
1616834430000|2021-03-27 08:40:30|499.51|495.51|499.49|495.49|499.51|495.51|499.48|495.48|3
1616834440000|2021-03-27 08:40:40|499.5|495.5|499.44|495.44|499.5|495.5|499.41|495.41|21
1616834450000|2021-03-27 08:40:50|499.43|495.43|499.45|495.45|499.45|495.45|499.43|495.43|11
1616834460000|2021-03-27 08:41:00|499.44|495.44|499.43|495.43|499.45|495.45|499.42|495.42|14
1616834470000|2021-03-27 08:41:10|499.42|495.42|499.42|495.42|499.43|495.43|499.42|495.42|11
1616834490000|2021-03-27 08:41:30|499.41|495.41|499.41|495.41|499.41|495.41|499.41|495.41|1
1616834500000|2021-03-27 08:41:40|499.42|495.42|499.35|495.35|499.43|495.43|499.34|495.34|10
1616834510000|2021-03-27 08:41:50|499.37|495.37|499.32|495.32|499.39|495.39|499.32|495.32|16
1616834520000|2021-03-27 08:42:00|499.31|495.31|499.31|495.31|499.32|495.32|499.27|495.27|17
1616834530000|2021-03-27 08:42:10|499.32|495.32|499.31|495.31|499.32|495.32|499.3|495.3|3
1616834540000|2021-03-27 08:42:20|499.32|495.32|499.32|495.32|499.33|495.33|499.31|495.31|9
1616834550000|2021-03-27 08:42:30|499.31|495.31|499.31|495.31|499.32|495.32|499.3|495.3|9
1616834560000|2021-03-27 08:42:40|499.3|495.3|499.3|495.3|499.31|495.31|499.27|495.27|9
1616834570000|2021-03-27 08:42:50|499.31|495.31|499.3|495.3|499.31|495.31|499.29|495.29|10
1616834580000|2021-03-27 08:43:00|499.31|495.31|499.34|495.34|499.4|495.4|499.3|495.3|16
1616834590000|2021-03-27 08:43:10|499.35|495.35|499.37|495.37|499.37|495.37|499.34|495.34|9
1616834600000|2021-03-27 08:43:20|499.38|495.38|499.4|495.4|499.43|495.43|499.38|495.38|8
1616834610000|2021-03-27 08:43:30|499.41|495.41|499.42|495.42|499.42|495.42|499.41|495.41|4
1616834620000|2021-03-27 08:43:40|499.41|495.41|499.44|495.44|499.45|495.45|499.41|495.41|6
1616834640000|2021-03-27 08:44:00|499.43|495.43|499.42|495.42|499.44|495.44|499.42|495.42|16
1616834650000|2021-03-27 08:44:10|499.44|495.44|499.53|495.53|499.54|495.54|499.44|495.44|9
1616834660000|2021-03-27 08:44:20|499.51|495.51|499.51|495.51|499.51|495.51|499.51|495.51|1
1616834670000|2021-03-27 08:44:30|499.53|495.53|499.43|495.43|499.55|495.55|499.43|495.43|12
1616834680000|2021-03-27 08:44:40|499.41|495.41|499.4|495.4|499.42|495.42|499.39|495.39|15
1616834690000|2021-03-27 08:44:50|499.39|495.39|499.44|495.44|499.45|495.45|499.37|495.37|15
1616834700000|2021-03-27 08:45:00|499.45|495.45|499.53|495.53|499.58|495.58|499.45|495.45|23
1616834710000|2021-03-27 08:45:10|499.51|495.51|499.56|495.56|499.63|495.63|499.5|495.5|26
1616834720000|2021-03-27 08:45:20|499.57|495.57|499.61|495.61|499.63|495.63|499.54|495.54|17
1616834730000|2021-03-27 08:45:30|499.6|495.6|499.63|495.63|499.63|495.63|499.59|495.59|7
1616834740000|2021-03-27 08:45:40|499.61|495.61|499.63|495.63|499.64|495.64|499.59|495.59|12
1616834750000|2021-03-27 08:45:50|499.65|495.65|499.67|495.67|499.72|495.72|499.65|495.65|16
1616834760000|2021-03-27 08:46:00|499.66|495.66|499.65|495.65|499.67|495.67|499.65|495.65|6
1616834770000|2021-03-27 08:46:10|499.64|495.64|499.44|495.44|499.66|495.66|499.41|495.41|22
1616834780000|2021-03-27 08:46:20|499.45|495.45|499.58|495.58|499.6|495.6|499.45|495.45|22
1616834790000|2021-03-27 08:46:30|499.59|495.59|499.62|495.62|499.62|495.62|499.53|495.53|13
1616834800000|2021-03-27 08:46:40|499.73|495.73|499.68|495.68|499.73|495.73|499.63|495.63|21
1616834810000|2021-03-27 08:46:50|499.67|495.67|499.75|495.75|499.77|495.77|499.67|495.67|24
1616834820000|2021-03-27 08:47:00|499.76|495.76|499.59|495.59|499.76|495.76|499.59|495.59|23
1616834830000|2021-03-27 08:47:10|499.58|495.58|499.55|495.55|499.58|495.58|499.53|495.53|16
1616834840000|2021-03-27 08:47:20|499.56|495.56|499.45|495.45|499.57|495.57|499.43|495.43|22
1616834850000|2021-03-27 08:47:30|499.43|495.43|499.43|495.43|499.49|495.49|499.42|495.42|15
1616834860000|2021-03-27 08:47:40|499.42|495.42|499.43|495.43|499.43|495.43|499.41|495.41|9
1616834870000|2021-03-27 08:47:50|499.41|495.41|499.4|495.4|499.43|495.43|499.39|495.39|15
1616834880000|2021-03-27 08:48:00|499.41|495.41|499.4|495.4|499.41|495.41|499.39|495.39|4
1616834890000|2021-03-27 08:48:10|499.41|495.41|499.38|495.38|499.41|495.41|499.36|495.36|14
1616834900000|2021-03-27 08:48:20|499.37|495.37|499.36|495.36|499.37|495.37|499.35|495.35|10
1616834910000|2021-03-27 08:48:30|499.35|495.35|499.3|495.3|499.36|495.36|499.3|495.3|11
1616834920000|2021-03-27 08:48:40|499.23|495.23|499.16|495.16|499.23|495.23|499.14|495.14|14
1616834930000|2021-03-27 08:48:50|499.17|495.17|499.07|495.07|499.17|495.17|499.06|495.06|7
1616834940000|2021-03-27 08:49:00|499.08|495.08|499.25|495.25|499.3|495.3|499.06|495.06|23
1616834950000|2021-03-27 08:49:10|499.3|495.3|499.32|495.32|499.38|495.38|499.23|495.23|21
1616834960000|2021-03-27 08:49:20|499.29|495.29|499.46|495.46|499.54|495.54|499.29|495.29|21
1616834970000|2021-03-27 08:49:30|499.49|495.49|499.5|495.5|499.53|495.53|499.43|495.43|20
1616834980000|2021-03-27 08:49:40|499.48|495.48|499.54|495.54|499.54|495.54|499.42|495.42|19
1616834990000|2021-03-27 08:49:50|499.53|495.53|499.51|495.51|499.54|495.54|499.51|495.51|13
1616835000000|2021-03-27 08:50:00|499.52|495.52|499.49|495.49|499.52|495.52|499.47|495.47|15
1616835010000|2021-03-27 08:50:10|499.48|495.48|499.7|495.7|499.7|495.7|499.48|495.48|11
1616835020000|2021-03-27 08:50:20|499.69|495.69|499.6|495.6|499.69|495.69|499.6|495.6|19
1616835030000|2021-03-27 08:50:30|499.62|495.62|499.68|495.68|499.72|495.72|499.6|495.6|17
1616835040000|2021-03-27 08:50:40|499.62|495.62|499.64|495.64|499.65|495.65|499.57|495.57|21
1616835050000|2021-03-27 08:50:50|499.66|495.66|499.66|495.66|499.66|495.66|499.61|495.61|15
1616835060000|2021-03-27 08:51:00|499.65|495.65|499.53|495.53|499.65|495.65|499.53|495.53|14
1616835070000|2021-03-27 08:51:10|499.56|495.56|499.52|495.52|499.56|495.56|499.51|495.51|5
1616835080000|2021-03-27 08:51:20|499.51|495.51|499.54|495.54|499.65|495.65|499.5|495.5|15
1616835090000|2021-03-27 08:51:30|499.53|495.53|499.58|495.58|499.61|495.61|499.49|495.49|24
1616835100000|2021-03-27 08:51:40|499.57|495.57|499.6|495.6|499.61|495.61|499.53|495.53|17
1616835110000|2021-03-27 08:51:50|499.59|495.59|499.49|495.49|499.59|495.59|499.47|495.47|19
1616835120000|2021-03-27 08:52:00|499.52|495.52|499.47|495.47|499.56|495.56|499.4|495.4|21
1616835130000|2021-03-27 08:52:10|499.48|495.48|499.65|495.65|499.69|495.69|499.48|495.48|26
1616835140000|2021-03-27 08:52:20|499.61|495.61|499.65|495.65|499.71|495.71|499.61|495.61|17
1616835150000|2021-03-27 08:52:30|499.64|495.64|499.69|495.69|499.7|495.7|499.61|495.61|28
1616835160000|2021-03-27 08:52:40|499.67|495.67|499.65|495.65|499.71|495.71|499.64|495.64|11
1616835170000|2021-03-27 08:52:50|499.68|495.68|499.68|495.68|499.71|495.71|499.6|495.6|11
1616835180000|2021-03-27 08:53:00|499.63|495.63|499.56|495.56|499.63|495.63|499.55|495.55|13
1616835190000|2021-03-27 08:53:10|499.58|495.58|499.57|495.57|499.62|495.62|499.55|495.55|19
1616835200000|2021-03-27 08:53:20|499.58|495.58|499.67|495.67|499.75|495.75|499.58|495.58|27
1616835210000|2021-03-27 08:53:30|499.68|495.68|499.77|495.77|499.77|495.77|499.64|495.64|22
1616835220000|2021-03-27 08:53:40|499.71|495.71|499.73|495.73|499.76|495.76|499.67|495.67|20
1616835230000|2021-03-27 08:53:50|499.72|495.72|499.68|495.68|499.76|495.76|499.68|495.68|21
1616835240000|2021-03-27 08:54:00|499.71|495.71|499.79|495.79|499.8|495.8|499.7|495.7|21
1616835250000|2021-03-27 08:54:10|499.8|495.8|499.79|495.79|499.8|495.8|499.75|495.75|17
1616835260000|2021-03-27 08:54:20|499.95|495.95|499.97|495.97|500|496|499.94|495.94|14
1616835270000|2021-03-27 08:54:30|499.98|495.98|500|496|500.02|496.02|499.97|495.97|15
1616835280000|2021-03-27 08:54:40|500.01|496.01|499.98|495.98|500.01|496.01|499.97|495.97|7
1616835290000|2021-03-27 08:54:50|499.97|495.97|500.04|496.04|500.04|496.04|499.96|495.96|7
1616835300000|2021-03-27 08:55:00|500.11|496.11|500.08|496.08|500.15|496.15|499.99|495.99|12
1616835310000|2021-03-27 08:55:10|500.1|496.1|500.09|496.09|500.11|496.11|500.08|496.08|9
1616835320000|2021-03-27 08:55:20|500.1|496.1|500.15|496.15|500.18|496.18|500.08|496.08|11
1616835340000|2021-03-27 08:55:40|500.17|496.17|500.17|496.17|500.17|496.17|500.14|496.14|5
1616835350000|2021-03-27 08:55:50|500.16|496.16|500.16|496.16|500.16|496.16|500.16|496.16|1
1616835360000|2021-03-27 08:56:00|500.15|496.15|500.45|496.45|500.45|496.45|500.15|496.15|9
1616835370000|2021-03-27 08:56:10|500.47|496.47|500.33|496.33|500.5|496.5|500.33|496.33|24
1616835380000|2021-03-27 08:56:20|500.32|496.32|500.47|496.47|500.48|496.48|500.22|496.22|23
1616835390000|2021-03-27 08:56:30|500.46|496.46|500.46|496.46|500.47|496.47|500.44|496.44|13
1616835400000|2021-03-27 08:56:40|500.47|496.47|500.47|496.47|500.47|496.47|500.46|496.46|3
1616835410000|2021-03-27 08:56:50|500.45|496.45|500.45|496.45|500.46|496.46|500.44|496.44|5
1616835420000|2021-03-27 08:57:00|500.44|496.44|500.33|496.33|500.44|496.44|500.29|496.29|22
1616835430000|2021-03-27 08:57:10|500.32|496.32|500.32|496.32|500.34|496.34|500.32|496.32|10
1616835440000|2021-03-27 08:57:20|500.31|496.31|500.32|496.32|500.33|496.33|500.31|496.31|4
1616835450000|2021-03-27 08:57:30|500.31|496.31|500.34|496.34|500.35|496.35|500.31|496.31|12
1616835460000|2021-03-27 08:57:40|500.32|496.32|500.34|496.34|500.34|496.34|500.31|496.31|3
1616835470000|2021-03-27 08:57:50|500.32|496.32|500.33|496.33|500.34|496.34|500.32|496.32|5
1616835480000|2021-03-27 08:58:00|500.34|496.34|500.32|496.32|500.34|496.34|500.31|496.31|6
1616835490000|2021-03-27 08:58:10|500.34|496.34|500.32|496.32|500.37|496.37|500.3|496.3|13
1616835500000|2021-03-27 08:58:20|500.31|496.31|500.33|496.33|500.34|496.34|500.31|496.31|6
1616835510000|2021-03-27 08:58:30|500.34|496.34|500.33|496.33|500.34|496.34|500.31|496.31|6
1616835520000|2021-03-27 08:58:40|500.34|496.34|500.32|496.32|500.34|496.34|500.31|496.31|9
1616835530000|2021-03-27 08:58:50|500.33|496.33|500.32|496.32|500.34|496.34|500.31|496.31|8
1616835540000|2021-03-27 08:59:00|500.33|496.33|500.33|496.33|500.34|496.34|500.31|496.31|9
1616835550000|2021-03-27 08:59:10|500.34|496.34|500.4|496.4|500.43|496.43|500.31|496.31|16
1616835560000|2021-03-27 08:59:20|500.39|496.39|500.51|496.51|500.52|496.52|500.36|496.36|17
1616835570000|2021-03-27 08:59:30|500.5|496.5|500.51|496.51|500.51|496.51|500.5|496.5|8
1616835580000|2021-03-27 08:59:40|500.52|496.52|500.53|496.53|500.53|496.53|500.51|496.51|6
1616835590000|2021-03-27 08:59:50|500.52|496.52|500.53|496.53|500.55|496.55|500.51|496.51|7
1616835600000|2021-03-27 09:00:00|500.52|496.52|500.41|496.41|500.53|496.53|500.39|496.39|20
1616835610000|2021-03-27 09:00:10|500.42|496.42|500.36|496.36|500.42|496.42|500.36|496.36|16
1616835620000|2021-03-27 09:00:20|500.37|496.37|500.38|496.38|500.4|496.4|500.37|496.37|8
1616835630000|2021-03-27 09:00:30|500.37|496.37|500.36|496.36|500.38|496.38|500.35|496.35|10
1616835640000|2021-03-27 09:00:40|500.38|496.38|500.34|496.34|500.55|496.55|500.33|496.33|21
1616835650000|2021-03-27 09:00:50|500.31|496.31|500.35|496.35|500.38|496.38|500.31|496.31|15
1616835660000|2021-03-27 09:01:00|500.36|496.36|500.1|496.1|500.36|496.36|500.1|496.1|19
1616835670000|2021-03-27 09:01:10|500.06|496.06|500.1|496.1|500.1|496.1|500.04|496.04|14
1616835680000|2021-03-27 09:01:20|500.09|496.09|500.2|496.2|500.24|496.24|500.09|496.09|14
1616835690000|2021-03-27 09:01:30|500.19|496.19|500.19|496.19|500.2|496.2|500.19|496.19|3
1616835700000|2021-03-27 09:01:40|500.17|496.17|500.2|496.2|500.2|496.2|500.15|496.15|8
1616835710000|2021-03-27 09:01:50|500.18|496.18|500.35|496.35|500.41|496.41|500.17|496.17|11
1616835720000|2021-03-27 09:02:00|500.36|496.36|500.47|496.47|500.47|496.47|500.33|496.33|22
1616835730000|2021-03-27 09:02:10|500.5|496.5|500.53|496.53|500.59|496.59|500.48|496.48|16
1616835740000|2021-03-27 09:02:20|500.56|496.56|500.53|496.53|500.56|496.56|500.48|496.48|13
1616835750000|2021-03-27 09:02:30|500.52|496.52|500.62|496.62|500.64|496.64|500.52|496.52|13
1616835760000|2021-03-27 09:02:40|500.65|496.65|500.79|496.79|500.86|496.86|500.62|496.62|16
1616835770000|2021-03-27 09:02:50|500.78|496.78|500.76|496.76|500.86|496.86|500.75|496.75|15
1616835780000|2021-03-27 09:03:00|500.75|496.75|501.32|497.32|501.32|497.32|500.75|496.75|17
1616835790000|2021-03-27 09:03:10|501.3|497.3|501.25|497.25|501.33|497.33|501.21|497.21|21
1616835800000|2021-03-27 09:03:20|501.26|497.26|501.25|497.25|501.27|497.27|501.24|497.24|15
1616835810000|2021-03-27 09:03:30|501.24|497.24|501.3|497.3|501.32|497.32|501.22|497.22|19
1616835820000|2021-03-27 09:03:40|501.29|497.29|501.32|497.32|501.34|497.34|501.28|497.28|16
1616835830000|2021-03-27 09:03:50|501.33|497.33|501.33|497.33|501.33|497.33|501.3|497.3|16
1616835840000|2021-03-27 09:04:00|501.32|497.32|501.36|497.36|501.36|497.36|501.29|497.29|15
1616835850000|2021-03-27 09:04:10|501.37|497.37|501.54|497.54|501.54|497.54|501.37|497.37|16
1616835860000|2021-03-27 09:04:20|501.56|497.56|501.85|497.85|501.86|497.86|501.56|497.56|15
1616835870000|2021-03-27 09:04:30|501.88|497.88|501.61|497.61|501.88|497.88|501.57|497.57|23
1616835880000|2021-03-27 09:04:40|501.6|497.6|501.53|497.53|501.61|497.61|501.52|497.52|18
1616835890000|2021-03-27 09:04:50|501.52|497.52|501.49|497.49|501.52|497.52|501.47|497.47|8
1616835900000|2021-03-27 09:05:00|501.51|497.51|501.37|497.37|501.52|497.52|501.33|497.33|18
1616835910000|2021-03-27 09:05:10|501.36|497.36|501.32|497.32|501.36|497.36|501.32|497.32|7
1616835920000|2021-03-27 09:05:20|501.31|497.31|501.15|497.15|501.31|497.31|501.15|497.15|12
1616835930000|2021-03-27 09:05:30|501.16|497.16|501.15|497.15|501.2|497.2|501.15|497.15|19
1616835940000|2021-03-27 09:05:40|501.17|497.17|501.05|497.05|501.17|497.17|501.05|497.05|10
1616835950000|2021-03-27 09:05:50|501.04|497.04|500.9|496.9|501.07|497.07|500.9|496.9|18
1616835960000|2021-03-27 09:06:00|500.85|496.85|501.16|497.16|501.16|497.16|500.82|496.82|16
1616835970000|2021-03-27 09:06:10|501.18|497.18|501.09|497.09|501.19|497.19|501.08|497.08|20
1616835980000|2021-03-27 09:06:20|501.08|497.08|500.84|496.84|501.08|497.08|500.84|496.84|20
1616835990000|2021-03-27 09:06:30|500.86|496.86|500.89|496.89|500.91|496.91|500.86|496.86|24
1616836000000|2021-03-27 09:06:40|500.88|496.88|500.85|496.85|500.89|496.89|500.82|496.82|15
1616836010000|2021-03-27 09:06:50|500.86|496.86|500.8|496.8|500.87|496.87|500.8|496.8|10
1616836020000|2021-03-27 09:07:00|500.79|496.79|500.95|496.95|500.95|496.95|500.72|496.72|13
1616836030000|2021-03-27 09:07:10|500.94|496.94|500.9|496.9|501|497|500.9|496.9|12
1616836040000|2021-03-27 09:07:20|500.82|496.82|500.75|496.75|500.82|496.82|500.72|496.72|21
1616836050000|2021-03-27 09:07:30|500.76|496.76|500.74|496.74|500.76|496.76|500.73|496.73|7
1616836060000|2021-03-27 09:07:40|500.77|496.77|500.8|496.8|500.84|496.84|500.77|496.77|12
1616836070000|2021-03-27 09:07:50|500.79|496.79|500.76|496.76|500.97|496.97|500.75|496.75|19
1616836080000|2021-03-27 09:08:00|500.74|496.74|500.72|496.72|500.77|496.77|500.72|496.72|10
1616836090000|2021-03-27 09:08:10|500.73|496.73|500.64|496.64|500.74|496.74|500.64|496.64|12
1616836100000|2021-03-27 09:08:20|500.65|496.65|500.63|496.63|500.66|496.66|500.61|496.61|14
1616836110000|2021-03-27 09:08:30|500.62|496.62|500.55|496.55|500.64|496.64|500.55|496.55|18
1616836120000|2021-03-27 09:08:40|500.56|496.56|500.57|496.57|500.57|496.57|500.55|496.55|16
1616836130000|2021-03-27 09:08:50|500.56|496.56|500.49|496.49|500.56|496.56|500.45|496.45|14
1616836140000|2021-03-27 09:09:00|500.48|496.48|500.55|496.55|500.61|496.61|500.46|496.46|16
1616836150000|2021-03-27 09:09:10|500.56|496.56|500.6|496.6|500.67|496.67|500.55|496.55|17
1616836160000|2021-03-27 09:09:20|500.59|496.59|500.61|496.61|500.62|496.62|500.59|496.59|9
1616836170000|2021-03-27 09:09:30|500.62|496.62|500.68|496.68|500.68|496.68|500.62|496.62|2
1616836180000|2021-03-27 09:09:40|500.67|496.67|500.79|496.79|500.8|496.8|500.65|496.65|22
1616836190000|2021-03-27 09:09:50|500.78|496.78|500.98|496.98|501.02|497.02|500.78|496.78|23
1616836200000|2021-03-27 09:10:00|500.99|496.99|500.87|496.87|501.02|497.02|500.87|496.87|21
1616836210000|2021-03-27 09:10:10|500.86|496.86|500.62|496.62|500.87|496.87|500.62|496.62|18
1616836220000|2021-03-27 09:10:20|500.61|496.61|500.41|496.41|500.61|496.61|500.4|496.4|20
1616836230000|2021-03-27 09:10:30|500.4|496.4|500.45|496.45|500.59|496.59|500.39|496.39|13
1616836240000|2021-03-27 09:10:40|500.43|496.43|500.27|496.27|500.43|496.43|500.27|496.27|13
1616836250000|2021-03-27 09:10:50|500.28|496.28|500.19|496.19|500.4|496.4|500.19|496.19|19
1616836260000|2021-03-27 09:11:00|500.18|496.18|500.16|496.16|500.18|496.18|500.14|496.14|17
1616836270000|2021-03-27 09:11:10|500.12|496.12|499.92|495.92|500.13|496.13|499.92|495.92|18
1616836280000|2021-03-27 09:11:20|499.9|495.9|500.01|496.01|500.02|496.02|499.85|495.85|23
1616836290000|2021-03-27 09:11:30|500|496|500.09|496.09|500.14|496.14|499.94|495.94|19
1616836300000|2021-03-27 09:11:40|500.08|496.08|500.03|496.03|500.09|496.09|499.99|495.99|16
1616836310000|2021-03-27 09:11:50|500.04|496.04|499.93|495.93|500.04|496.04|499.92|495.92|13
1616836320000|2021-03-27 09:12:00|499.94|495.94|499.95|495.95|499.97|495.97|499.93|495.93|12
1616836330000|2021-03-27 09:12:10|499.93|495.93|499.76|495.76|499.93|495.93|499.75|495.75|15
1616836340000|2021-03-27 09:12:20|499.77|495.77|499.69|495.69|499.89|495.89|499.68|495.68|27
1616836350000|2021-03-27 09:12:30|499.7|495.7|499.77|495.77|499.84|495.84|499.66|495.66|19
1616836360000|2021-03-27 09:12:40|499.76|495.76|499.78|495.78|499.78|495.78|499.75|495.75|15
1616836370000|2021-03-27 09:12:50|499.77|495.77|499.88|495.88|499.88|495.88|499.77|495.77|16
1616836380000|2021-03-27 09:13:00|499.87|495.87|499.88|495.88|499.89|495.89|499.86|495.86|10
1616836390000|2021-03-27 09:13:10|499.89|495.89|499.88|495.88|499.89|495.89|499.67|495.67|21
1616836400000|2021-03-27 09:13:20|499.79|495.79|499.67|495.67|499.81|495.81|499.66|495.66|24
1616836410000|2021-03-27 09:13:30|499.66|495.66|499.66|495.66|499.72|495.72|499.6|495.6|26
1616836420000|2021-03-27 09:13:40|499.65|495.65|499.64|495.64|499.68|495.68|499.63|495.63|22
1616836430000|2021-03-27 09:13:50|499.63|495.63|499.65|495.65|499.65|495.65|499.61|495.61|13
1616836440000|2021-03-27 09:14:00|499.64|495.64|499.67|495.67|499.73|495.73|499.64|495.64|22
1616836450000|2021-03-27 09:14:10|499.65|495.65|499.66|495.66|499.69|495.69|499.65|495.65|15
1616836460000|2021-03-27 09:14:20|499.67|495.67|499.65|495.65|499.69|495.69|499.65|495.65|9
1616836470000|2021-03-27 09:14:30|499.68|495.68|499.88|495.88|499.91|495.91|499.68|495.68|14
1616836480000|2021-03-27 09:14:40|499.85|495.85|499.94|495.94|499.97|495.97|499.84|495.84|27
1616836490000|2021-03-27 09:14:50|499.96|495.96|499.96|495.96|500.02|496.02|499.9|495.9|15
1616836500000|2021-03-27 09:15:00|500.12|496.12|500.09|496.09|500.14|496.14|500.01|496.01|15
1616836510000|2021-03-27 09:15:10|500.12|496.12|500.09|496.09|500.17|496.17|500.08|496.08|14
1616836520000|2021-03-27 09:15:20|500.11|496.11|500.18|496.18|500.18|496.18|500.1|496.1|13
1616836530000|2021-03-27 09:15:30|500.17|496.17|500.26|496.26|500.26|496.26|500.15|496.15|10
1616836540000|2021-03-27 09:15:40|500.24|496.24|500.2|496.2|500.24|496.24|500.18|496.18|17
1616836550000|2021-03-27 09:15:50|500.21|496.21|500.18|496.18|500.21|496.21|500.17|496.17|9
1616836560000|2021-03-27 09:16:00|500.17|496.17|500.18|496.18|500.18|496.18|500.17|496.17|4
1616836570000|2021-03-27 09:16:10|500.22|496.22|500.53|496.53|500.53|496.53|500.22|496.22|14
1616836580000|2021-03-27 09:16:20|500.52|496.52|500.47|496.47|500.52|496.52|500.4|496.4|8
1616836590000|2021-03-27 09:16:30|500.48|496.48|500.48|496.48|500.5|496.5|500.47|496.47|10
1616836600000|2021-03-27 09:16:40|500.49|496.49|500.59|496.59|500.59|496.59|500.49|496.49|16
1616836610000|2021-03-27 09:16:50|500.58|496.58|500.63|496.63|500.69|496.69|500.58|496.58|20
1616836620000|2021-03-27 09:17:00|500.64|496.64|500.61|496.61|500.67|496.67|500.61|496.61|16
1616836630000|2021-03-27 09:17:10|500.63|496.63|500.73|496.73|500.75|496.75|500.63|496.63|15
1616836640000|2021-03-27 09:17:20|500.72|496.72|500.83|496.83|500.86|496.86|500.7|496.7|17
1616836650000|2021-03-27 09:17:30|500.82|496.82|500.81|496.81|500.82|496.82|500.76|496.76|13
1616836660000|2021-03-27 09:17:40|500.79|496.79|500.84|496.84|500.85|496.85|500.76|496.76|16
1616836670000|2021-03-27 09:17:50|500.8|496.8|500.78|496.78|500.84|496.84|500.78|496.78|7
1616836680000|2021-03-27 09:18:00|500.79|496.79|500.86|496.86|500.89|496.89|500.75|496.75|20
1616836690000|2021-03-27 09:18:10|500.87|496.87|500.89|496.89|500.91|496.91|500.85|496.85|14
1616836700000|2021-03-27 09:18:20|500.94|496.94|500.86|496.86|500.95|496.95|500.86|496.86|17
1616836710000|2021-03-27 09:18:30|500.85|496.85|500.76|496.76|500.92|496.92|500.72|496.72|19
1616836720000|2021-03-27 09:18:40|500.75|496.75|500.78|496.78|500.78|496.78|500.75|496.75|10
1616836730000|2021-03-27 09:18:50|500.77|496.77|500.76|496.76|500.77|496.77|500.75|496.75|13
1616836740000|2021-03-27 09:19:00|500.75|496.75|500.86|496.86|500.94|496.94|500.75|496.75|13
1616836750000|2021-03-27 09:19:10|500.85|496.85|500.77|496.77|500.85|496.85|500.76|496.76|15
1616836760000|2021-03-27 09:19:20|500.76|496.76|500.53|496.53|500.77|496.77|500.53|496.53|19
1616836770000|2021-03-27 09:19:30|500.54|496.54|500.58|496.58|500.6|496.6|500.54|496.54|14
1616836780000|2021-03-27 09:19:40|500.5|496.5|500.51|496.51|500.62|496.62|500.32|496.32|26
1616836790000|2021-03-27 09:19:50|500.47|496.47|500.49|496.49|500.51|496.51|500.44|496.44|15
1616836800000|2021-03-27 09:20:00|500.5|496.5|500.65|496.65|500.66|496.66|500.49|496.49|14
1616836810000|2021-03-27 09:20:10|500.66|496.66|500.47|496.47|500.66|496.66|500.45|496.45|20
1616836820000|2021-03-27 09:20:20|500.46|496.46|500.45|496.45|500.46|496.46|500.45|496.45|2
1616836830000|2021-03-27 09:20:30|500.35|496.35|500.39|496.39|500.42|496.42|500.35|496.35|7
1616836840000|2021-03-27 09:20:40|500.42|496.42|500.45|496.45|500.47|496.47|500.42|496.42|7
1616836850000|2021-03-27 09:20:50|500.44|496.44|500.52|496.52|500.56|496.56|500.44|496.44|17
1616836860000|2021-03-27 09:21:00|500.53|496.53|500.61|496.61|500.69|496.69|500.52|496.52|13
1616836870000|2021-03-27 09:21:10|500.6|496.6|500.62|496.62|500.64|496.64|500.6|496.6|12
1616836880000|2021-03-27 09:21:20|500.63|496.63|500.59|496.59|500.63|496.63|500.57|496.57|16
1616836890000|2021-03-27 09:21:30|500.58|496.58|500.6|496.6|500.61|496.61|500.58|496.58|14
1616836900000|2021-03-27 09:21:40|500.61|496.61|500.6|496.6|500.61|496.61|500.6|496.6|14
1616836910000|2021-03-27 09:21:50|500.62|496.62|500.6|496.6|500.62|496.62|500.59|496.59|15
1616836920000|2021-03-27 09:22:00|500.61|496.61|500.63|496.63|500.64|496.64|500.59|496.59|18
1616836930000|2021-03-27 09:22:10|500.64|496.64|500.61|496.61|500.64|496.64|500.61|496.61|7
1616836940000|2021-03-27 09:22:20|500.62|496.62|500.58|496.58|500.63|496.63|500.57|496.57|11
1616836950000|2021-03-27 09:22:30|500.59|496.59|500.57|496.57|500.59|496.59|500.55|496.55|18
1616836960000|2021-03-27 09:22:40|500.55|496.55|500.56|496.56|500.57|496.57|500.53|496.53|11
1616836970000|2021-03-27 09:22:50|500.55|496.55|500.58|496.58|500.58|496.58|500.55|496.55|7
1616836980000|2021-03-27 09:23:00|500.57|496.57|500.58|496.58|500.58|496.58|500.57|496.57|4
1616836990000|2021-03-27 09:23:10|500.59|496.59|500.58|496.58|500.6|496.6|500.57|496.57|10
1616837000000|2021-03-27 09:23:20|500.59|496.59|500.58|496.58|500.59|496.59|500.56|496.56|8
1616837010000|2021-03-27 09:23:30|500.57|496.57|500.59|496.59|500.6|496.6|500.57|496.57|5
1616837020000|2021-03-27 09:23:40|500.6|496.6|500.72|496.72|500.74|496.74|500.59|496.59|8
1616837030000|2021-03-27 09:23:50|500.68|496.68|500.68|496.68|500.68|496.68|500.66|496.66|3
1616837040000|2021-03-27 09:24:00|500.66|496.66|500.67|496.67|500.68|496.68|500.66|496.66|6
1616837050000|2021-03-27 09:24:10|500.66|496.66|500.63|496.63|500.71|496.71|500.6|496.6|18
1616837060000|2021-03-27 09:24:20|500.62|496.62|500.6|496.6|500.62|496.62|500.55|496.55|12
1616837070000|2021-03-27 09:24:30|500.62|496.62|500.75|496.75|500.75|496.75|500.62|496.62|11
1616837080000|2021-03-27 09:24:40|500.76|496.76|500.74|496.74|500.79|496.79|500.74|496.74|6
1616837090000|2021-03-27 09:24:50|500.75|496.75|500.77|496.77|500.77|496.77|500.75|496.75|2
1616837100000|2021-03-27 09:25:00|500.8|496.8|500.89|496.89|500.89|496.89|500.8|496.8|3
1616837110000|2021-03-27 09:25:10|500.9|496.9|501.05|497.05|501.12|497.12|500.9|496.9|13
1616837120000|2021-03-27 09:25:20|501.08|497.08|501.19|497.19|501.2|497.2|501.04|497.04|12
1616837130000|2021-03-27 09:25:30|501.18|497.18|501.2|497.2|501.2|497.2|501.18|497.18|9
1616837140000|2021-03-27 09:25:40|501.24|497.24|501.2|497.2|501.24|497.24|501.18|497.18|6
1616837150000|2021-03-27 09:25:50|501.22|497.22|501.19|497.19|501.23|497.23|501.19|497.19|6
1616837160000|2021-03-27 09:26:00|501.2|497.2|501.27|497.27|501.27|497.27|501.2|497.2|3
1616837170000|2021-03-27 09:26:10|501.26|497.26|501.41|497.41|501.41|497.41|501.26|497.26|13
1616837180000|2021-03-27 09:26:20|501.42|497.42|501.42|497.42|501.43|497.43|501.41|497.41|8
1616837190000|2021-03-27 09:26:30|501.41|497.41|501.41|497.41|501.42|497.42|501.41|497.41|3
1616837200000|2021-03-27 09:26:40|501.42|497.42|501.46|497.46|501.48|497.48|501.41|497.41|9
1616837210000|2021-03-27 09:26:50|501.47|497.47|501.6|497.6|501.64|497.64|501.47|497.47|14
1616837220000|2021-03-27 09:27:00|501.61|497.61|501.86|497.86|501.87|497.87|501.61|497.61|15
1616837230000|2021-03-27 09:27:10|501.87|497.87|501.88|497.88|501.9|497.9|501.86|497.86|11
1616837240000|2021-03-27 09:27:20|501.89|497.89|501.8|497.8|501.9|497.9|501.7|497.7|18
1616837250000|2021-03-27 09:27:30|501.79|497.79|501.76|497.76|501.79|497.79|501.76|497.76|5
1616837260000|2021-03-27 09:27:40|501.78|497.78|501.76|497.76|501.78|497.78|501.75|497.75|3
1616837270000|2021-03-27 09:27:50|501.64|497.64|501.61|497.61|501.7|497.7|501.6|497.6|13
1616837280000|2021-03-27 09:28:00|501.6|497.6|501.71|497.71|501.78|497.78|501.58|497.58|22
1616837290000|2021-03-27 09:28:10|501.73|497.73|501.69|497.69|501.73|497.73|501.68|497.68|16
1616837300000|2021-03-27 09:28:20|501.67|497.67|501.55|497.55|501.69|497.69|501.52|497.52|13
1616837310000|2021-03-27 09:28:30|501.54|497.54|501.57|497.57|501.57|497.57|501.54|497.54|9
1616837320000|2021-03-27 09:28:40|501.58|497.58|501.57|497.57|501.6|497.6|501.56|497.56|18
1616837330000|2021-03-27 09:28:50|501.56|497.56|501.64|497.64|501.66|497.66|501.56|497.56|21
1616837340000|2021-03-27 09:29:00|501.62|497.62|501.65|497.65|501.65|497.65|501.6|497.6|18
1616837350000|2021-03-27 09:29:10|501.64|497.64|501.67|497.67|501.67|497.67|501.63|497.63|13
1616837360000|2021-03-27 09:29:20|501.66|497.66|501.68|497.68|501.68|497.68|501.65|497.65|16
1616837370000|2021-03-27 09:29:30|501.67|497.67|501.72|497.72|501.81|497.81|501.66|497.66|26
1616837380000|2021-03-27 09:29:40|501.76|497.76|501.77|497.77|501.78|497.78|501.72|497.72|10
1616837390000|2021-03-27 09:29:50|501.74|497.74|501.69|497.69|501.74|497.74|501.69|497.69|14
1616837400000|2021-03-27 09:30:00|501.71|497.71|502.21|498.21|502.26|498.26|501.71|497.71|20
1616837410000|2021-03-27 09:30:10|502.19|498.19|502.2|498.2|502.22|498.22|502.1|498.1|19
1616837420000|2021-03-27 09:30:20|502.21|498.21|502.1|498.1|502.21|498.21|502.08|498.08|20
1616837430000|2021-03-27 09:30:30|502.08|498.08|502.09|498.09|502.09|498.09|502.08|498.08|8
1616837440000|2021-03-27 09:30:40|502.08|498.08|501.98|497.98|502.09|498.09|501.86|497.86|15
1616837450000|2021-03-27 09:30:50|501.97|497.97|501.96|497.96|501.97|497.97|501.96|497.96|6
1616837460000|2021-03-27 09:31:00|501.95|497.95|502.17|498.17|502.18|498.18|501.95|497.95|12
1616837470000|2021-03-27 09:31:10|502.18|498.18|502.31|498.31|502.31|498.31|502.17|498.17|16
1616837480000|2021-03-27 09:31:20|502.3|498.3|502.58|498.58|503.12|499.12|502.3|498.3|32
1616837490000|2021-03-27 09:31:30|502.57|498.57|502.98|498.98|502.99|498.99|502.56|498.56|29
1616837500000|2021-03-27 09:31:40|502.91|498.91|502.85|498.85|502.92|498.92|502.83|498.83|25
1616837510000|2021-03-27 09:31:50|502.93|498.93|503.31|499.31|503.41|499.41|502.92|498.92|24
1616837520000|2021-03-27 09:32:00|503.32|499.32|503.39|499.39|503.5|499.5|503.18|499.18|23
1616837530000|2021-03-27 09:32:10|503.36|499.36|503.5|499.5|503.53|499.53|503.24|499.24|29
1616837540000|2021-03-27 09:32:20|503.49|499.49|503.48|499.48|503.49|499.49|503.41|499.41|18
1616837550000|2021-03-27 09:32:30|503.47|499.47|503.43|499.43|503.47|499.47|503.41|499.41|14
1616837560000|2021-03-27 09:32:40|503.44|499.44|503.46|499.46|503.56|499.56|503.41|499.41|20
1616837570000|2021-03-27 09:32:50|503.47|499.47|503.27|499.27|503.53|499.53|503.27|499.27|14
1616837580000|2021-03-27 09:33:00|503.26|499.26|503.21|499.21|503.26|499.26|503.19|499.19|13
1616837590000|2021-03-27 09:33:10|503.19|499.19|503.23|499.23|503.29|499.29|503.19|499.19|9
1616837600000|2021-03-27 09:33:20|503.24|499.24|503.23|499.23|503.24|499.24|503.22|499.22|6
1616837610000|2021-03-27 09:33:30|503.22|499.22|503.21|499.21|503.23|499.23|503.21|499.21|10
1616837620000|2021-03-27 09:33:40|503.2|499.2|503.24|499.24|503.24|499.24|503.2|499.2|5
1616837630000|2021-03-27 09:33:50|503.25|499.25|503.22|499.22|503.25|499.25|503.22|499.22|12
1616837640000|2021-03-27 09:34:00|503.23|499.23|503.21|499.21|503.23|499.23|503.21|499.21|4
1616837650000|2021-03-27 09:34:10|503.23|499.23|503.35|499.35|503.35|499.35|503.22|499.22|11
1616837660000|2021-03-27 09:34:20|503.34|499.34|503.37|499.37|503.37|499.37|503.33|499.33|6
1616837670000|2021-03-27 09:34:30|503.36|499.36|503.15|499.15|503.36|499.36|503.14|499.14|18
1616837680000|2021-03-27 09:34:40|503.16|499.16|503.05|499.05|503.16|499.16|503.04|499.04|18
1616837690000|2021-03-27 09:34:50|503.04|499.04|502.97|498.97|503.04|499.04|502.95|498.95|17
1616837700000|2021-03-27 09:35:00|502.98|498.98|502.84|498.84|502.98|498.98|502.84|498.84|20
1616837710000|2021-03-27 09:35:10|502.87|498.87|502.99|498.99|503.06|499.06|502.84|498.84|26
1616837720000|2021-03-27 09:35:20|502.98|498.98|503.1|499.1|503.17|499.17|502.98|498.98|13
1616837730000|2021-03-27 09:35:30|503.32|499.32|503.7|499.7|503.75|499.75|503.32|499.32|22
1616837740000|2021-03-27 09:35:40|503.69|499.69|503.68|499.68|503.73|499.73|503.66|499.66|8
1616837750000|2021-03-27 09:35:50|503.67|499.67|503.39|499.39|503.7|499.7|503.37|499.37|19
1616837760000|2021-03-27 09:36:00|503.38|499.38|503.4|499.4|503.4|499.4|503.36|499.36|12
1616837770000|2021-03-27 09:36:10|503.39|499.39|503.38|499.38|503.39|499.39|503.37|499.37|8
1616837780000|2021-03-27 09:36:20|503.48|499.48|503.57|499.57|503.65|499.65|503.46|499.46|9
1616837790000|2021-03-27 09:36:30|503.58|499.58|503.49|499.49|503.58|499.58|503.47|499.47|16
1616837800000|2021-03-27 09:36:40|503.48|499.48|503.44|499.44|503.49|499.49|503.43|499.43|14
1616837810000|2021-03-27 09:36:50|503.45|499.45|503.41|499.41|503.45|499.45|503.36|499.36|11
1616837820000|2021-03-27 09:37:00|503.4|499.4|503.41|499.41|503.42|499.42|503.4|499.4|4
1616837830000|2021-03-27 09:37:10|503.42|499.42|503.44|499.44|503.44|499.44|503.42|499.42|2
1616837840000|2021-03-27 09:37:20|503.43|499.43|503.44|499.44|503.44|499.44|503.42|499.42|6
1616837850000|2021-03-27 09:37:30|503.43|499.43|503.42|499.42|503.43|499.43|503.42|499.42|4
1616837860000|2021-03-27 09:37:40|503.41|499.41|503.26|499.26|503.41|499.41|503.23|499.23|10
1616837870000|2021-03-27 09:37:50|503.25|499.25|503.08|499.08|503.25|499.25|503.08|499.08|14
1616837880000|2021-03-27 09:38:00|503.06|499.06|503.03|499.03|503.06|499.06|503.02|499.02|14
1616837890000|2021-03-27 09:38:10|503.02|499.02|503.03|499.03|503.05|499.05|503.02|499.02|7
1616837900000|2021-03-27 09:38:20|502.94|498.94|502.89|498.89|502.95|498.95|502.89|498.89|19
1616837910000|2021-03-27 09:38:30|502.88|498.88|502.82|498.82|502.9|498.9|502.81|498.81|14
1616837920000|2021-03-27 09:38:40|502.81|498.81|502.79|498.79|502.82|498.82|502.77|498.77|12
1616837930000|2021-03-27 09:38:50|502.8|498.8|502.7|498.7|502.81|498.81|502.69|498.69|11
1616837940000|2021-03-27 09:39:00|502.71|498.71|502.61|498.61|502.71|498.71|502.55|498.55|16
1616837950000|2021-03-27 09:39:10|502.6|498.6|502.3|498.3|502.6|498.6|502.3|498.3|18
1616837960000|2021-03-27 09:39:20|502.28|498.28|502.46|498.46|502.56|498.56|502.2|498.2|22
1616837970000|2021-03-27 09:39:30|502.48|498.48|502.49|498.49|502.5|498.5|502.48|498.48|9
1616837980000|2021-03-27 09:39:40|502.48|498.48|502.41|498.41|502.5|498.5|502.38|498.38|16
1616837990000|2021-03-27 09:39:50|502.4|498.4|502.47|498.47|502.47|498.47|502.39|498.39|6
1616838000000|2021-03-27 09:40:00|502.46|498.46|502.44|498.44|502.46|498.46|502.44|498.44|2
1616838010000|2021-03-27 09:40:10|502.45|498.45|502.45|498.45|502.47|498.47|502.44|498.44|11
1616838020000|2021-03-27 09:40:20|502.46|498.46|502.46|498.46|502.46|498.46|502.45|498.45|3
1616838030000|2021-03-27 09:40:30|502.47|498.47|502.42|498.42|502.47|498.47|502.37|498.37|15
1616838040000|2021-03-27 09:40:40|502.41|498.41|502.4|498.4|502.41|498.41|502.4|498.4|12
1616838050000|2021-03-27 09:40:50|502.38|498.38|502.33|498.33|502.41|498.41|502.33|498.33|12
1616838060000|2021-03-27 09:41:00|502.32|498.32|502.29|498.29|502.32|498.32|502.24|498.24|12
1616838070000|2021-03-27 09:41:10|502.28|498.28|502.33|498.33|502.33|498.33|502.27|498.27|11
1616838080000|2021-03-27 09:41:20|502.36|498.36|502.39|498.39|502.4|498.4|502.36|498.36|7
1616838090000|2021-03-27 09:41:30|502.37|498.37|502.61|498.61|502.7|498.7|502.37|498.37|19
1616838100000|2021-03-27 09:41:40|502.57|498.57|502.52|498.52|502.57|498.57|502.52|498.52|14
1616838110000|2021-03-27 09:41:50|502.53|498.53|502.39|498.39|502.53|498.53|502.31|498.31|24
1616838120000|2021-03-27 09:42:00|502.4|498.4|502.41|498.41|502.45|498.45|502.39|498.39|9
1616838130000|2021-03-27 09:42:10|502.44|498.44|502.45|498.45|502.45|498.45|502.44|498.44|4
1616838140000|2021-03-27 09:42:20|502.44|498.44|502.41|498.41|502.45|498.45|502.41|498.41|12
1616838150000|2021-03-27 09:42:30|502.4|498.4|502.42|498.42|502.43|498.43|502.4|498.4|7
1616838160000|2021-03-27 09:42:40|502.43|498.43|502.65|498.65|502.65|498.65|502.42|498.42|14
1616838170000|2021-03-27 09:42:50|502.68|498.68|502.56|498.56|502.69|498.69|502.42|498.42|19
1616838180000|2021-03-27 09:43:00|502.55|498.55|502.55|498.55|502.57|498.57|502.53|498.53|12
1616838190000|2021-03-27 09:43:10|502.54|498.54|502.56|498.56|502.56|498.56|502.54|498.54|7
1616838200000|2021-03-27 09:43:20|502.54|498.54|502.62|498.62|502.62|498.62|502.54|498.54|6
1616838210000|2021-03-27 09:43:30|502.61|498.61|502.6|498.6|502.61|498.61|502.59|498.59|6
1616838220000|2021-03-27 09:43:40|502.59|498.59|502.64|498.64|502.64|498.64|502.59|498.59|6
1616838230000|2021-03-27 09:43:50|502.63|498.63|502.51|498.51|502.63|498.63|502.47|498.47|11
1616838240000|2021-03-27 09:44:00|502.49|498.49|502.52|498.52|502.69|498.69|502.49|498.49|18
1616838250000|2021-03-27 09:44:10|502.51|498.51|502.56|498.56|502.57|498.57|502.51|498.51|11
1616838260000|2021-03-27 09:44:20|502.58|498.58|502.51|498.51|502.58|498.58|502.51|498.51|10
1616838270000|2021-03-27 09:44:30|502.52|498.52|502.51|498.51|502.52|498.52|502.5|498.5|8
1616838280000|2021-03-27 09:44:40|502.52|498.52|502.53|498.53|502.53|498.53|502.52|498.52|6
1616838290000|2021-03-27 09:44:50|502.52|498.52|502.5|498.5|502.52|498.52|502.5|498.5|2
1616838300000|2021-03-27 09:45:00|502.51|498.51|502.61|498.61|502.61|498.61|502.5|498.5|19
1616838310000|2021-03-27 09:45:10|502.6|498.6|502.48|498.48|502.61|498.61|502.46|498.46|15
1616838320000|2021-03-27 09:45:20|502.47|498.47|502.41|498.41|502.49|498.49|502.41|498.41|14
1616838330000|2021-03-27 09:45:30|502.42|498.42|502.45|498.45|502.49|498.49|502.42|498.42|10
1616838340000|2021-03-27 09:45:40|502.48|498.48|502.49|498.49|502.51|498.51|502.47|498.47|10
1616838350000|2021-03-27 09:45:50|502.48|498.48|502.47|498.47|502.48|498.48|502.45|498.45|9
1616838360000|2021-03-27 09:46:00|502.46|498.46|502.44|498.44|502.47|498.47|502.44|498.44|10
1616838370000|2021-03-27 09:46:10|502.43|498.43|502.41|498.41|502.43|498.43|502.31|498.31|17
1616838380000|2021-03-27 09:46:20|502.39|498.39|502.39|498.39|502.4|498.4|502.39|498.39|7
1616838390000|2021-03-27 09:46:30|502.4|498.4|502.39|498.39|502.4|498.4|502.39|498.39|2
1616838400000|2021-03-27 09:46:40|502.4|498.4|502.39|498.39|502.4|498.4|502.39|498.39|2
1616838410000|2021-03-27 09:46:50|502.38|498.38|502.37|498.37|502.38|498.38|502.36|498.36|6
1616838420000|2021-03-27 09:47:00|502.38|498.38|502.73|498.73|502.73|498.73|502.38|498.38|18
1616838430000|2021-03-27 09:47:10|502.77|498.77|502.86|498.86|502.89|498.89|502.77|498.77|15
1616838440000|2021-03-27 09:47:20|502.87|498.87|502.9|498.9|502.9|498.9|502.85|498.85|13
1616838450000|2021-03-27 09:47:30|502.89|498.89|502.9|498.9|502.9|498.9|502.83|498.83|15
1616838460000|2021-03-27 09:47:40|502.89|498.89|502.92|498.92|502.94|498.94|502.89|498.89|10
1616838470000|2021-03-27 09:47:50|502.95|498.95|503.06|499.06|503.06|499.06|502.92|498.92|21
1616838480000|2021-03-27 09:48:00|503.05|499.05|502.99|498.99|503.05|499.05|502.93|498.93|28
1616838490000|2021-03-27 09:48:10|502.98|498.98|502.8|498.8|502.98|498.98|502.71|498.71|18
1616838500000|2021-03-27 09:48:20|502.78|498.78|502.75|498.75|502.79|498.79|502.72|498.72|17
1616838510000|2021-03-27 09:48:30|502.74|498.74|502.66|498.66|502.75|498.75|502.64|498.64|12
1616838520000|2021-03-27 09:48:40|502.67|498.67|502.67|498.67|502.67|498.67|502.65|498.65|13
1616838530000|2021-03-27 09:48:50|502.66|498.66|502.52|498.52|502.66|498.66|502.48|498.48|13
1616838540000|2021-03-27 09:49:00|502.53|498.53|502.52|498.52|502.53|498.53|502.49|498.49|10
1616838550000|2021-03-27 09:49:10|502.51|498.51|502.46|498.46|502.51|498.51|502.46|498.46|13
1616838560000|2021-03-27 09:49:20|502.45|498.45|502.3|498.3|502.45|498.45|502.29|498.29|18
1616838570000|2021-03-27 09:49:30|502.31|498.31|502.27|498.27|502.32|498.32|502.26|498.26|10
1616838580000|2021-03-27 09:49:40|502.28|498.28|502.3|498.3|502.37|498.37|502.28|498.28|14
1616838590000|2021-03-27 09:49:50|502.29|498.29|502.26|498.26|502.31|498.31|502.25|498.25|15
1616838600000|2021-03-27 09:50:00|502.27|498.27|502.58|498.58|502.72|498.72|502.22|498.22|24
1616838610000|2021-03-27 09:50:10|502.57|498.57|502.58|498.58|502.63|498.63|502.56|498.56|13
1616838620000|2021-03-27 09:50:20|502.59|498.59|502.65|498.65|502.66|498.66|502.59|498.59|17
1616838630000|2021-03-27 09:50:30|502.64|498.64|502.63|498.63|502.65|498.65|502.61|498.61|15
1616838640000|2021-03-27 09:50:40|502.64|498.64|502.74|498.74|502.75|498.75|502.64|498.64|13
1616838650000|2021-03-27 09:50:50|502.73|498.73|502.87|498.87|502.92|498.92|502.73|498.73|17
1616838660000|2021-03-27 09:51:00|502.88|498.88|502.95|498.95|502.95|498.95|502.81|498.81|15
1616838670000|2021-03-27 09:51:10|502.94|498.94|502.99|498.99|503.01|499.01|502.93|498.93|13
1616838680000|2021-03-27 09:51:20|502.97|498.97|502.96|498.96|502.98|498.98|502.94|498.94|8
1616838690000|2021-03-27 09:51:30|502.94|498.94|502.93|498.93|502.95|498.95|502.89|498.89|15
1616838700000|2021-03-27 09:51:40|502.95|498.95|502.97|498.97|502.97|498.97|502.95|498.95|7
1616838710000|2021-03-27 09:51:50|502.96|498.96|502.9|498.9|502.97|498.97|502.9|498.9|8
1616838720000|2021-03-27 09:52:00|502.89|498.89|502.9|498.9|502.91|498.91|502.89|498.89|10
1616838730000|2021-03-27 09:52:10|502.86|498.86|502.69|498.69|502.86|498.86|502.69|498.69|11
1616838740000|2021-03-27 09:52:20|502.66|498.66|502.7|498.7|502.7|498.7|502.66|498.66|14
1616838750000|2021-03-27 09:52:30|502.69|498.69|502.63|498.63|502.7|498.7|502.63|498.63|8
1616838760000|2021-03-27 09:52:40|502.64|498.64|502.66|498.66|502.68|498.68|502.64|498.64|4
1616838770000|2021-03-27 09:52:50|502.65|498.65|502.65|498.65|502.65|498.65|502.65|498.65|1
1616838780000|2021-03-27 09:53:00|502.66|498.66|502.66|498.66|502.68|498.68|502.65|498.65|8
1616838790000|2021-03-27 09:53:10|502.65|498.65|502.55|498.55|502.65|498.65|502.54|498.54|13
1616838800000|2021-03-27 09:53:20|502.56|498.56|502.44|498.44|502.56|498.56|502.44|498.44|9
1616838810000|2021-03-27 09:53:30|502.45|498.45|502.42|498.42|502.45|498.45|502.42|498.42|6
1616838820000|2021-03-27 09:53:40|502.41|498.41|502.29|498.29|502.41|498.41|502.24|498.24|23
1616838830000|2021-03-27 09:53:50|502.3|498.3|502.19|498.19|502.3|498.3|502.19|498.19|11
1616838840000|2021-03-27 09:54:00|502.18|498.18|502.28|498.28|502.28|498.28|502.18|498.18|18
1616838850000|2021-03-27 09:54:10|502.27|498.27|502.23|498.23|502.28|498.28|502.23|498.23|10
1616838860000|2021-03-27 09:54:20|502.22|498.22|502.26|498.26|502.26|498.26|502.22|498.22|10
1616838870000|2021-03-27 09:54:30|502.25|498.25|502.26|498.26|502.27|498.27|502.21|498.21|15
1616838880000|2021-03-27 09:54:40|502.25|498.25|502.32|498.32|502.37|498.37|502.24|498.24|14
1616838890000|2021-03-27 09:54:50|502.33|498.33|502.35|498.35|502.36|498.36|502.23|498.23|18
1616838900000|2021-03-27 09:55:00|502.36|498.36|502.3|498.3|502.36|498.36|502.3|498.3|8
1616838910000|2021-03-27 09:55:10|502.29|498.29|502.36|498.36|502.42|498.42|502.29|498.29|7
1616838920000|2021-03-27 09:55:20|502.35|498.35|502.35|498.35|502.36|498.36|502.34|498.34|7
1616838930000|2021-03-27 09:55:30|502.36|498.36|502.33|498.33|502.36|498.36|502.33|498.33|5
1616838940000|2021-03-27 09:55:40|502.34|498.34|502.31|498.31|502.34|498.34|502.31|498.31|7
1616838950000|2021-03-27 09:55:50|502.32|498.32|502.29|498.29|502.32|498.32|502.28|498.28|10
1616838960000|2021-03-27 09:56:00|502.28|498.28|502.21|498.21|502.28|498.28|502.19|498.19|11
1616838970000|2021-03-27 09:56:10|502.22|498.22|502.24|498.24|502.26|498.26|502.21|498.21|15
1616838980000|2021-03-27 09:56:20|502.25|498.25|502.25|498.25|502.25|498.25|502.24|498.24|9
1616838990000|2021-03-27 09:56:30|502.24|498.24|502.21|498.21|502.25|498.25|502.21|498.21|6
1616839000000|2021-03-27 09:56:40|502.22|498.22|502.22|498.22|502.23|498.23|502.21|498.21|10
1616839010000|2021-03-27 09:56:50|502.23|498.23|502.22|498.22|502.23|498.23|502.19|498.19|8
1616839020000|2021-03-27 09:57:00|502.21|498.21|502.3|498.3|502.32|498.32|502.14|498.14|16
1616839030000|2021-03-27 09:57:10|502.29|498.29|502.35|498.35|502.35|498.35|502.28|498.28|11
1616839040000|2021-03-27 09:57:20|502.34|498.34|502.45|498.45|502.5|498.5|502.34|498.34|22
1616839050000|2021-03-27 09:57:30|502.46|498.46|502.43|498.43|502.46|498.46|502.4|498.4|15
1616839060000|2021-03-27 09:57:40|502.44|498.44|502.49|498.49|502.52|498.52|502.44|498.44|16
1616839070000|2021-03-27 09:57:50|502.5|498.5|502.52|498.52|502.59|498.59|502.46|498.46|21
1616839080000|2021-03-27 09:58:00|502.51|498.51|502.55|498.55|502.59|498.59|502.51|498.51|18
1616839090000|2021-03-27 09:58:10|502.53|498.53|502.57|498.57|502.57|498.57|502.52|498.52|9
1616839100000|2021-03-27 09:58:20|502.58|498.58|502.68|498.68|502.76|498.76|502.57|498.57|14
1616839110000|2021-03-27 09:58:30|502.69|498.69|502.72|498.72|502.72|498.72|502.69|498.69|6
1616839120000|2021-03-27 09:58:40|502.71|498.71|502.72|498.72|502.72|498.72|502.71|498.71|6
1616839130000|2021-03-27 09:58:50|502.71|498.71|502.7|498.7|502.71|498.71|502.67|498.67|7
1616839140000|2021-03-27 09:59:00|502.69|498.69|502.69|498.69|502.7|498.7|502.68|498.68|7
1616839150000|2021-03-27 09:59:10|502.7|498.7|502.87|498.87|502.88|498.88|502.7|498.7|14
1616839160000|2021-03-27 09:59:20|502.86|498.86|502.92|498.92|502.99|498.99|502.86|498.86|18
1616839170000|2021-03-27 09:59:30|502.93|498.93|502.83|498.83|502.93|498.93|502.82|498.82|18
1616839180000|2021-03-27 09:59:40|502.84|498.84|502.84|498.84|502.87|498.87|502.84|498.84|8
1616839190000|2021-03-27 09:59:50|502.83|498.83|502.82|498.82|502.84|498.84|502.81|498.81|10
1616839200000|2021-03-27 10:00:00|502.83|498.83|502.7|498.7|502.83|498.83|502.69|498.69|16
1616839210000|2021-03-27 10:00:10|502.72|498.72|502.77|498.77|502.78|498.78|502.7|498.7|10
1616839220000|2021-03-27 10:00:20|502.78|498.78|502.77|498.77|502.79|498.79|502.77|498.77|11
1616839230000|2021-03-27 10:00:30|502.76|498.76|502.76|498.76|502.77|498.77|502.76|498.76|3
1616839240000|2021-03-27 10:00:40|502.73|498.73|502.81|498.81|502.82|498.82|502.73|498.73|11
1616839250000|2021-03-27 10:00:50|502.8|498.8|502.77|498.77|502.8|498.8|502.77|498.77|8
1616839260000|2021-03-27 10:01:00|502.76|498.76|502.76|498.76|502.77|498.77|502.76|498.76|9
1616839270000|2021-03-27 10:01:10|502.77|498.77|502.77|498.77|502.77|498.77|502.76|498.76|5
1616839280000|2021-03-27 10:01:20|502.76|498.76|502.76|498.76|502.76|498.76|502.76|498.76|1
1616839290000|2021-03-27 10:01:30|502.77|498.77|502.72|498.72|502.77|498.77|502.71|498.71|6
1616839300000|2021-03-27 10:01:40|502.66|498.66|502.53|498.53|502.66|498.66|502.51|498.51|9
1616839310000|2021-03-27 10:01:50|502.52|498.52|502.52|498.52|502.52|498.52|502.52|498.52|1
1616839320000|2021-03-27 10:02:00|502.51|498.51|502.52|498.52|502.52|498.52|502.51|498.51|2
1616839330000|2021-03-27 10:02:10|502.51|498.51|502.51|498.51|502.52|498.52|502.51|498.51|5
1616839340000|2021-03-27 10:02:20|502.5|498.5|502.61|498.61|502.63|498.63|502.5|498.5|10
1616839350000|2021-03-27 10:02:30|502.6|498.6|502.56|498.56|502.61|498.61|502.56|498.56|6
1616839360000|2021-03-27 10:02:40|502.57|498.57|502.57|498.57|502.57|498.57|502.57|498.57|1
1616839370000|2021-03-27 10:02:50|502.56|498.56|502.56|498.56|502.56|498.56|502.56|498.56|1
1616839380000|2021-03-27 10:03:00|502.57|498.57|502.67|498.67|502.67|498.67|502.56|498.56|9
1616839390000|2021-03-27 10:03:10|502.68|498.68|502.8|498.8|502.81|498.81|502.68|498.68|16
1616839400000|2021-03-27 10:03:20|502.79|498.79|502.92|498.92|502.96|498.96|502.79|498.79|17
1616839410000|2021-03-27 10:03:30|502.91|498.91|502.94|498.94|502.95|498.95|502.91|498.91|10
1616839420000|2021-03-27 10:03:40|502.93|498.93|502.94|498.94|502.95|498.95|502.93|498.93|6
1616839430000|2021-03-27 10:03:50|502.95|498.95|502.95|498.95|502.95|498.95|502.94|498.94|9
1616839440000|2021-03-27 10:04:00|502.87|498.87|502.78|498.78|502.87|498.87|502.74|498.74|11
1616839450000|2021-03-27 10:04:10|502.79|498.79|502.85|498.85|502.88|498.88|502.79|498.79|9
1616839460000|2021-03-27 10:04:20|502.84|498.84|502.84|498.84|502.84|498.84|502.83|498.83|5
1616839470000|2021-03-27 10:04:30|502.83|498.83|502.77|498.77|502.83|498.83|502.77|498.77|8
1616839480000|2021-03-27 10:04:40|502.76|498.76|502.76|498.76|502.77|498.77|502.76|498.76|7
1616839490000|2021-03-27 10:04:50|502.77|498.77|502.69|498.69|502.78|498.78|502.59|498.59|17
1616839500000|2021-03-27 10:05:00|502.7|498.7|502.7|498.7|502.72|498.72|502.69|498.69|10
1616839510000|2021-03-27 10:05:10|502.69|498.69|502.53|498.53|502.69|498.69|502.53|498.53|16
1616839520000|2021-03-27 10:05:20|502.52|498.52|502.56|498.56|502.6|498.6|502.49|498.49|23
1616839530000|2021-03-27 10:05:30|502.58|498.58|502.57|498.57|502.61|498.61|502.57|498.57|19
1616839540000|2021-03-27 10:05:40|502.6|498.6|502.51|498.51|502.6|498.6|502.5|498.5|19
1616839550000|2021-03-27 10:05:50|502.52|498.52|502.59|498.59|502.6|498.6|502.51|498.51|12
1616839560000|2021-03-27 10:06:00|502.61|498.61|502.8|498.8|502.8|498.8|502.6|498.6|7
1616839570000|2021-03-27 10:06:10|502.81|498.81|502.74|498.74|502.81|498.81|502.72|498.72|17
1616839580000|2021-03-27 10:06:20|502.73|498.73|502.77|498.77|502.77|498.77|502.73|498.73|15
1616839590000|2021-03-27 10:06:30|502.79|498.79|502.77|498.77|502.83|498.83|502.76|498.76|21
1616839600000|2021-03-27 10:06:40|502.78|498.78|502.74|498.74|502.78|498.78|502.74|498.74|9
1616839610000|2021-03-27 10:06:50|502.76|498.76|502.79|498.79|502.79|498.79|502.74|498.74|11
1616839620000|2021-03-27 10:07:00|502.78|498.78|502.75|498.75|502.79|498.79|502.75|498.75|17
1616839630000|2021-03-27 10:07:10|502.74|498.74|502.67|498.67|502.75|498.75|502.65|498.65|16
1616839640000|2021-03-27 10:07:20|502.65|498.65|502.64|498.64|502.67|498.67|502.64|498.64|10
1616839650000|2021-03-27 10:07:30|502.63|498.63|502.62|498.62|502.63|498.63|502.62|498.62|2
1616839660000|2021-03-27 10:07:40|502.63|498.63|502.62|498.62|502.63|498.63|502.62|498.62|6
1616839670000|2021-03-27 10:07:50|502.63|498.63|502.65|498.65|502.66|498.66|502.62|498.62|17
1616839680000|2021-03-27 10:08:00|502.64|498.64|502.65|498.65|502.65|498.65|502.64|498.64|6
1616839690000|2021-03-27 10:08:10|502.64|498.64|502.7|498.7|502.7|498.7|502.63|498.63|7
1616839700000|2021-03-27 10:08:20|502.69|498.69|502.68|498.68|502.69|498.69|502.68|498.68|2
1616839710000|2021-03-27 10:08:30|502.69|498.69|502.7|498.7|502.7|498.7|502.68|498.68|5
1616839720000|2021-03-27 10:08:40|502.69|498.69|502.7|498.7|502.72|498.72|502.69|498.69|13
1616839730000|2021-03-27 10:08:50|502.69|498.69|502.67|498.67|502.69|498.69|502.66|498.66|19
1616839740000|2021-03-27 10:09:00|502.68|498.68|502.88|498.88|502.88|498.88|502.68|498.68|17
1616839750000|2021-03-27 10:09:10|502.87|498.87|502.87|498.87|502.91|498.91|502.86|498.86|21
1616839760000|2021-03-27 10:09:20|502.88|498.88|502.88|498.88|502.92|498.92|502.87|498.87|12
1616839770000|2021-03-27 10:09:30|502.87|498.87|502.84|498.84|502.89|498.89|502.83|498.83|10
1616839780000|2021-03-27 10:09:40|502.83|498.83|502.83|498.83|502.83|498.83|502.82|498.82|11
1616839790000|2021-03-27 10:09:50|502.82|498.82|502.81|498.81|502.83|498.83|502.78|498.78|15
1616839800000|2021-03-27 10:10:00|502.8|498.8|502.7|498.7|502.82|498.82|502.63|498.63|17
1616839810000|2021-03-27 10:10:10|502.69|498.69|502.58|498.58|502.69|498.69|502.57|498.57|10
1616839820000|2021-03-27 10:10:20|502.59|498.59|502.8|498.8|502.81|498.81|502.59|498.59|24
1616839830000|2021-03-27 10:10:30|502.79|498.79|502.72|498.72|502.8|498.8|502.72|498.72|15
1616839840000|2021-03-27 10:10:40|502.71|498.71|502.72|498.72|502.74|498.74|502.69|498.69|18
1616839850000|2021-03-27 10:10:50|502.71|498.71|502.72|498.72|502.72|498.72|502.71|498.71|8
1616839860000|2021-03-27 10:11:00|502.71|498.71|502.57|498.57|502.76|498.76|502.55|498.55|21
1616839870000|2021-03-27 10:11:10|502.58|498.58|502.66|498.66|502.68|498.68|502.56|498.56|28
1616839880000|2021-03-27 10:11:20|502.65|498.65|502.67|498.67|502.69|498.69|502.64|498.64|13
1616839890000|2021-03-27 10:11:30|502.68|498.68|502.66|498.66|502.7|498.7|502.59|498.59|25
1616839900000|2021-03-27 10:11:40|502.61|498.61|502.6|498.6|502.63|498.63|502.57|498.57|21
1616839910000|2021-03-27 10:11:50|502.59|498.59|502.59|498.59|502.61|498.61|502.58|498.58|9
1616839920000|2021-03-27 10:12:00|502.58|498.58|502.61|498.61|502.63|498.63|502.58|498.58|11
1616839930000|2021-03-27 10:12:10|502.6|498.6|502.72|498.72|502.77|498.77|502.59|498.59|18
1616839940000|2021-03-27 10:12:20|502.76|498.76|502.72|498.72|502.76|498.76|502.7|498.7|15
1616839950000|2021-03-27 10:12:30|502.73|498.73|502.75|498.75|502.77|498.77|502.72|498.72|16
1616839960000|2021-03-27 10:12:40|502.76|498.76|502.69|498.69|502.76|498.76|502.61|498.61|21
1616839970000|2021-03-27 10:12:50|502.68|498.68|502.69|498.69|502.74|498.74|502.67|498.67|15
1616839980000|2021-03-27 10:13:00|502.61|498.61|502.71|498.71|502.71|498.71|502.57|498.57|22
1616839990000|2021-03-27 10:13:10|502.7|498.7|502.68|498.68|502.71|498.71|502.67|498.67|12
1616840000000|2021-03-27 10:13:20|502.69|498.69|502.69|498.69|502.7|498.7|502.69|498.69|7
1616840010000|2021-03-27 10:13:30|502.71|498.71|502.67|498.67|502.71|498.71|502.65|498.65|17
1616840020000|2021-03-27 10:13:40|502.66|498.66|502.67|498.67|502.68|498.68|502.66|498.66|8
1616840030000|2021-03-27 10:13:50|502.68|498.68|502.68|498.68|502.69|498.69|502.67|498.67|5
1616840040000|2021-03-27 10:14:00|502.67|498.67|502.68|498.68|502.69|498.69|502.67|498.67|7
1616840050000|2021-03-27 10:14:10|502.69|498.69|502.68|498.68|502.69|498.69|502.67|498.67|10
1616840060000|2021-03-27 10:14:20|502.67|498.67|502.68|498.68|502.68|498.68|502.66|498.66|8
1616840070000|2021-03-27 10:14:30|502.67|498.67|502.68|498.68|502.68|498.68|502.67|498.67|8
1616840080000|2021-03-27 10:14:40|502.67|498.67|502.67|498.67|502.68|498.68|502.67|498.67|7
1616840090000|2021-03-27 10:14:50|502.68|498.68|502.67|498.67|502.68|498.68|502.67|498.67|14
1616840100000|2021-03-27 10:15:00|502.68|498.68|502.65|498.65|502.68|498.68|502.55|498.55|17
1616840110000|2021-03-27 10:15:10|502.64|498.64|502.65|498.65|502.66|498.66|502.64|498.64|8
1616840120000|2021-03-27 10:15:20|502.67|498.67|502.63|498.63|502.67|498.67|502.63|498.63|10
1616840130000|2021-03-27 10:15:30|502.64|498.64|502.65|498.65|502.66|498.66|502.62|498.62|7
1616840140000|2021-03-27 10:15:40|502.64|498.64|502.62|498.62|502.65|498.65|502.61|498.61|13
1616840150000|2021-03-27 10:15:50|502.59|498.59|502.56|498.56|502.59|498.59|502.55|498.55|11
1616840160000|2021-03-27 10:16:00|502.57|498.57|502.56|498.56|502.58|498.58|502.54|498.54|13
1616840170000|2021-03-27 10:16:10|502.57|498.57|502.54|498.54|502.57|498.57|502.53|498.53|12
1616840180000|2021-03-27 10:16:20|502.55|498.55|502.6|498.6|502.6|498.6|502.55|498.55|22
1616840190000|2021-03-27 10:16:30|502.59|498.59|502.56|498.56|502.6|498.6|502.52|498.52|18
1616840200000|2021-03-27 10:16:40|502.53|498.53|502.56|498.56|502.58|498.58|502.53|498.53|15
1616840210000|2021-03-27 10:16:50|502.57|498.57|502.57|498.57|502.58|498.58|502.56|498.56|13
1616840220000|2021-03-27 10:17:00|502.56|498.56|502.55|498.55|502.58|498.58|502.55|498.55|16
1616840230000|2021-03-27 10:17:10|502.56|498.56|502.57|498.57|502.58|498.58|502.56|498.56|12
1616840240000|2021-03-27 10:17:20|502.58|498.58|502.57|498.57|502.58|498.58|502.56|498.56|4
1616840250000|2021-03-27 10:17:30|502.56|498.56|502.55|498.55|502.57|498.57|502.55|498.55|9
1616840260000|2021-03-27 10:17:40|502.53|498.53|502.46|498.46|502.56|498.56|502.43|498.43|13
1616840270000|2021-03-27 10:17:50|502.45|498.45|502.45|498.45|502.46|498.46|502.43|498.43|10
1616840280000|2021-03-27 10:18:00|502.44|498.44|502.32|498.32|502.44|498.44|502.27|498.27|30
1616840290000|2021-03-27 10:18:10|502.33|498.33|502.29|498.29|502.34|498.34|502.28|498.28|27
1616840300000|2021-03-27 10:18:20|502.3|498.3|502.32|498.32|502.32|498.32|502.29|498.29|11
1616840310000|2021-03-27 10:18:30|502.31|498.31|502.33|498.33|502.33|498.33|502.31|498.31|9
1616840320000|2021-03-27 10:18:40|502.32|498.32|502.33|498.33|502.33|498.33|502.31|498.31|10
1616840330000|2021-03-27 10:18:50|502.34|498.34|502.32|498.32|502.35|498.35|502.32|498.32|12
1616840340000|2021-03-27 10:19:00|502.26|498.26|502.32|498.32|502.32|498.32|502.26|498.26|23
1616840350000|2021-03-27 10:19:10|502.33|498.33|502.31|498.31|502.33|498.33|502.29|498.29|14
1616840360000|2021-03-27 10:19:20|502.3|498.3|502.29|498.29|502.32|498.32|502.29|498.29|27
1616840370000|2021-03-27 10:19:30|502.32|498.32|502.34|498.34|502.37|498.37|502.29|498.29|13
1616840380000|2021-03-27 10:19:40|502.33|498.33|502.32|498.32|502.35|498.35|502.32|498.32|14
1616840390000|2021-03-27 10:19:50|502.33|498.33|502.32|498.32|502.33|498.33|502.32|498.32|4
1616840400000|2021-03-27 10:20:00|502.3|498.3|502.4|498.4|502.41|498.41|502.3|498.3|8
1616840410000|2021-03-27 10:20:10|502.41|498.41|502.46|498.46|502.47|498.47|502.32|498.32|23
1616840420000|2021-03-27 10:20:20|502.48|498.48|502.5|498.5|502.5|498.5|502.47|498.47|17
1616840430000|2021-03-27 10:20:30|502.49|498.49|502.48|498.48|502.5|498.5|502.48|498.48|6
1616840440000|2021-03-27 10:20:40|502.5|498.5|502.48|498.48|502.5|498.5|502.43|498.43|16
1616840450000|2021-03-27 10:20:50|502.47|498.47|502.48|498.48|502.49|498.49|502.45|498.45|12
1616840460000|2021-03-27 10:21:00|502.47|498.47|502.46|498.46|502.49|498.49|502.46|498.46|9
1616840470000|2021-03-27 10:21:10|502.45|498.45|502.54|498.54|502.55|498.55|502.44|498.44|16
1616840480000|2021-03-27 10:21:20|502.53|498.53|502.51|498.51|502.53|498.53|502.49|498.49|18
1616840490000|2021-03-27 10:21:30|502.52|498.52|502.51|498.51|502.53|498.53|502.51|498.51|6
1616840500000|2021-03-27 10:21:40|502.52|498.52|502.56|498.56|502.56|498.56|502.48|498.48|13
1616840510000|2021-03-27 10:21:50|502.55|498.55|502.54|498.54|502.56|498.56|502.53|498.53|12
1616840520000|2021-03-27 10:22:00|502.55|498.55|502.55|498.55|502.56|498.56|502.54|498.54|13
1616840530000|2021-03-27 10:22:10|502.56|498.56|502.56|498.56|502.57|498.57|502.54|498.54|12
1616840540000|2021-03-27 10:22:20|502.55|498.55|502.55|498.55|502.56|498.56|502.54|498.54|9
1616840550000|2021-03-27 10:22:30|502.56|498.56|502.55|498.55|502.56|498.56|502.54|498.54|14
1616840560000|2021-03-27 10:22:40|502.56|498.56|502.55|498.55|502.57|498.57|502.55|498.55|7
1616840570000|2021-03-27 10:22:50|502.56|498.56|502.51|498.51|502.56|498.56|502.4|498.4|12
1616840580000|2021-03-27 10:23:00|502.52|498.52|502.57|498.57|502.57|498.57|502.51|498.51|16
1616840590000|2021-03-27 10:23:10|502.55|498.55|502.56|498.56|502.57|498.57|502.55|498.55|10
1616840600000|2021-03-27 10:23:20|502.57|498.57|502.56|498.56|502.57|498.57|502.55|498.55|6
1616840610000|2021-03-27 10:23:30|502.55|498.55|502.57|498.57|502.58|498.58|502.55|498.55|16
1616840620000|2021-03-27 10:23:40|502.56|498.56|502.57|498.57|502.57|498.57|502.55|498.55|16
1616840630000|2021-03-27 10:23:50|502.56|498.56|502.57|498.57|502.57|498.57|502.55|498.55|10
1616840640000|2021-03-27 10:24:00|502.55|498.55|502.56|498.56|502.58|498.58|502.55|498.55|15
1616840650000|2021-03-27 10:24:10|502.55|498.55|502.6|498.6|502.62|498.62|502.55|498.55|17
1616840660000|2021-03-27 10:24:20|502.59|498.59|502.6|498.6|502.61|498.61|502.57|498.57|9
1616840670000|2021-03-27 10:24:30|502.58|498.58|502.59|498.59|502.59|498.59|502.57|498.57|15
1616840680000|2021-03-27 10:24:40|502.6|498.6|502.59|498.59|502.6|498.6|502.58|498.58|8
1616840690000|2021-03-27 10:24:50|502.6|498.6|502.6|498.6|502.61|498.61|502.58|498.58|8
1616840700000|2021-03-27 10:25:00|502.61|498.61|502.69|498.69|502.75|498.75|502.59|498.59|21
1616840710000|2021-03-27 10:25:10|502.68|498.68|502.62|498.62|502.68|498.68|502.61|498.61|11
1616840720000|2021-03-27 10:25:20|502.63|498.63|502.67|498.67|502.67|498.67|502.62|498.62|14
1616840730000|2021-03-27 10:25:30|502.66|498.66|502.68|498.68|502.7|498.7|502.66|498.66|10
1616840740000|2021-03-27 10:25:40|502.67|498.67|502.66|498.66|502.7|498.7|502.65|498.65|17
1616840750000|2021-03-27 10:25:50|502.68|498.68|502.68|498.68|502.7|498.7|502.66|498.66|11
1616840760000|2021-03-27 10:26:00|502.67|498.67|502.64|498.64|502.67|498.67|502.62|498.62|14
1616840770000|2021-03-27 10:26:10|502.63|498.63|502.61|498.61|502.65|498.65|502.61|498.61|19
1616840780000|2021-03-27 10:26:20|502.6|498.6|502.61|498.61|502.63|498.63|502.6|498.6|12
1616840790000|2021-03-27 10:26:30|502.62|498.62|502.62|498.62|502.64|498.64|502.61|498.61|15
1616840800000|2021-03-27 10:26:40|502.61|498.61|502.61|498.61|502.64|498.64|502.6|498.6|18
1616840810000|2021-03-27 10:26:50|502.62|498.62|502.62|498.62|502.62|498.62|502.59|498.59|17
1616840820000|2021-03-27 10:27:00|502.61|498.61|502.54|498.54|502.62|498.62|502.51|498.51|21
1616840830000|2021-03-27 10:27:10|502.51|498.51|502.42|498.42|502.54|498.54|502.42|498.42|18
1616840840000|2021-03-27 10:27:20|502.43|498.43|502.4|498.4|502.43|498.43|502.39|498.39|12
1616840850000|2021-03-27 10:27:30|502.38|498.38|502.39|498.39|502.39|498.39|502.37|498.37|10
1616840860000|2021-03-27 10:27:40|502.38|498.38|502.37|498.37|502.4|498.4|502.37|498.37|10
1616840870000|2021-03-27 10:27:50|502.38|498.38|502.37|498.37|502.38|498.38|502.37|498.37|2
1616840880000|2021-03-27 10:28:00|502.38|498.38|502.38|498.38|502.4|498.4|502.37|498.37|12
1616840890000|2021-03-27 10:28:10|502.37|498.37|502.37|498.37|502.38|498.38|502.35|498.35|10
1616840900000|2021-03-27 10:28:20|502.36|498.36|502.43|498.43|502.44|498.44|502.35|498.35|11
1616840910000|2021-03-27 10:28:30|502.44|498.44|502.44|498.44|502.44|498.44|502.43|498.43|3
1616840920000|2021-03-27 10:28:40|502.43|498.43|502.38|498.38|502.44|498.44|502.35|498.35|13
1616840930000|2021-03-27 10:28:50|502.35|498.35|502.37|498.37|502.42|498.42|502.35|498.35|19
1616840940000|2021-03-27 10:29:00|502.36|498.36|502.4|498.4|502.4|498.4|502.36|498.36|14
1616840950000|2021-03-27 10:29:10|502.41|498.41|502.25|498.25|502.41|498.41|502.2|498.2|20
1616840960000|2021-03-27 10:29:20|502.26|498.26|502.26|498.26|502.28|498.28|502.26|498.26|9
1616840970000|2021-03-27 10:29:30|502.25|498.25|502.25|498.25|502.26|498.26|502.25|498.25|3
1616840980000|2021-03-27 10:29:40|502.26|498.26|502.26|498.26|502.26|498.26|502.25|498.25|5
1616840990000|2021-03-27 10:29:50|502.25|498.25|502.26|498.26|502.26|498.26|502.25|498.25|4
1616841000000|2021-03-27 10:30:00|502.25|498.25|502.24|498.24|502.26|498.26|502.23|498.23|11
1616841010000|2021-03-27 10:30:10|502.23|498.23|502.21|498.21|502.23|498.23|502.21|498.21|8
1616841020000|2021-03-27 10:30:20|502.2|498.2|502.04|498.04|502.21|498.21|502.02|498.02|18
1616841030000|2021-03-27 10:30:30|502.03|498.03|502|498|502.03|498.03|502|498|14
1616841040000|2021-03-27 10:30:40|502.01|498.01|502.03|498.03|502.03|498.03|502|498|12
1616841050000|2021-03-27 10:30:50|502.02|498.02|501.99|497.99|502.02|498.02|501.98|497.98|14
1616841060000|2021-03-27 10:31:00|501.98|497.98|501.96|497.96|502|498|501.93|497.93|19
1616841070000|2021-03-27 10:31:10|501.97|497.97|501.71|497.71|501.97|497.97|501.71|497.71|20
1616841080000|2021-03-27 10:31:20|501.69|497.69|501.75|497.75|501.76|497.76|501.69|497.69|16
1616841090000|2021-03-27 10:31:30|501.73|497.73|501.6|497.6|501.74|497.74|501.58|497.58|14
1616841100000|2021-03-27 10:31:40|501.59|497.59|501.51|497.51|501.59|497.59|501.51|497.51|25
1616841110000|2021-03-27 10:31:50|501.5|497.5|501.51|497.51|501.54|497.54|501.5|497.5|8
1616841120000|2021-03-27 10:32:00|501.5|497.5|501.42|497.42|501.5|497.5|501.42|497.42|10
1616841130000|2021-03-27 10:32:10|501.41|497.41|501.22|497.22|501.41|497.41|501.22|497.22|15
1616841140000|2021-03-27 10:32:20|501.23|497.23|501.12|497.12|501.23|497.23|501.1|497.1|19
1616841150000|2021-03-27 10:32:30|501.13|497.13|500.98|496.98|501.13|497.13|500.98|496.98|21
1616841160000|2021-03-27 10:32:40|500.99|496.99|501.01|497.01|501.01|497.01|500.98|496.98|11
1616841170000|2021-03-27 10:32:50|501.02|497.02|500.97|496.97|501.02|497.02|500.95|496.95|12
1616841180000|2021-03-27 10:33:00|500.96|496.96|500.94|496.94|500.97|496.97|500.93|496.93|15
1616841190000|2021-03-27 10:33:10|500.95|496.95|500.91|496.91|500.96|496.96|500.91|496.91|9
1616841200000|2021-03-27 10:33:20|500.92|496.92|500.94|496.94|500.94|496.94|500.89|496.89|11
1616841210000|2021-03-27 10:33:30|500.93|496.93|501.06|497.06|501.07|497.07|500.9|496.9|15
1616841220000|2021-03-27 10:33:40|501.07|497.07|501.04|497.04|501.08|497.08|501.04|497.04|16
1616841230000|2021-03-27 10:33:50|501.03|497.03|500.98|496.98|501.05|497.05|500.98|496.98|12
1616841240000|2021-03-27 10:34:00|500.99|496.99|500.93|496.93|500.99|496.99|500.92|496.92|13
1616841250000|2021-03-27 10:34:10|500.94|496.94|500.85|496.85|500.94|496.94|500.75|496.75|27
1616841260000|2021-03-27 10:34:20|500.86|496.86|500.72|496.72|500.88|496.88|500.72|496.72|20
1616841270000|2021-03-27 10:34:30|500.7|496.7|500.74|496.74|500.75|496.75|500.7|496.7|12
1616841280000|2021-03-27 10:34:40|500.76|496.76|500.72|496.72|500.9|496.9|500.72|496.72|19
1616841290000|2021-03-27 10:34:50|500.71|496.71|500.72|496.72|500.76|496.76|500.71|496.71|13
1616841300000|2021-03-27 10:35:00|500.73|496.73|500.66|496.66|500.73|496.73|500.65|496.65|8
1616841310000|2021-03-27 10:35:10|500.64|496.64|500.73|496.73|500.73|496.73|500.61|496.61|15
1616841320000|2021-03-27 10:35:20|500.74|496.74|500.55|496.55|500.74|496.74|500.55|496.55|13
1616841330000|2021-03-27 10:35:30|500.56|496.56|500.58|496.58|500.68|496.68|500.54|496.54|26
1616841340000|2021-03-27 10:35:40|500.57|496.57|500.52|496.52|500.59|496.59|500.51|496.51|11
1616841350000|2021-03-27 10:35:50|500.51|496.51|500.6|496.6|500.64|496.64|500.48|496.48|19
1616841360000|2021-03-27 10:36:00|500.61|496.61|500.65|496.65|500.66|496.66|500.6|496.6|21
1616841370000|2021-03-27 10:36:10|500.66|496.66|500.66|496.66|500.67|496.67|500.65|496.65|13
1616841380000|2021-03-27 10:36:20|500.67|496.67|500.59|496.59|500.67|496.67|500.53|496.53|17
1616841390000|2021-03-27 10:36:30|500.6|496.6|500.6|496.6|500.62|496.62|500.59|496.59|16
1616841400000|2021-03-27 10:36:40|500.61|496.61|500.64|496.64|500.65|496.65|500.59|496.59|18
1616841410000|2021-03-27 10:36:50|500.65|496.65|500.65|496.65|500.65|496.65|500.63|496.63|11
1616841420000|2021-03-27 10:37:00|500.63|496.63|500.46|496.46|500.66|496.66|500.43|496.43|23
1616841430000|2021-03-27 10:37:10|500.45|496.45|500.47|496.47|500.47|496.47|500.4|496.4|15
1616841440000|2021-03-27 10:37:20|500.46|496.46|500.51|496.51|500.54|496.54|500.37|496.37|22
1616841450000|2021-03-27 10:37:30|500.49|496.49|500.39|496.39|500.5|496.5|500.26|496.26|25
1616841460000|2021-03-27 10:37:40|500.4|496.4|500.31|496.31|500.53|496.53|500.27|496.27|29
1616841470000|2021-03-27 10:37:50|500.32|496.32|500.4|496.4|500.43|496.43|500.32|496.32|25
1616841480000|2021-03-27 10:38:00|500.39|496.39|500.3|496.3|500.4|496.4|500.29|496.29|16
1616841490000|2021-03-27 10:38:10|500.29|496.29|500.37|496.37|500.37|496.37|500.29|496.29|21
1616841500000|2021-03-27 10:38:20|500.36|496.36|500.41|496.41|500.41|496.41|500.32|496.32|17
1616841510000|2021-03-27 10:38:30|500.43|496.43|500.32|496.32|500.44|496.44|500.3|496.3|25
1616841520000|2021-03-27 10:38:40|500.33|496.33|500.35|496.35|500.43|496.43|500.31|496.31|27
1616841530000|2021-03-27 10:38:50|500.33|496.33|500.24|496.24|500.34|496.34|500.24|496.24|16
1616841540000|2021-03-27 10:39:00|500.26|496.26|500.27|496.27|500.28|496.28|500.23|496.23|11
1616841550000|2021-03-27 10:39:10|500.26|496.26|500.28|496.28|500.29|496.29|500.24|496.24|9
1616841560000|2021-03-27 10:39:20|500.29|496.29|500.25|496.25|500.36|496.36|500.25|496.25|15
1616841570000|2021-03-27 10:39:30|500.27|496.27|500.21|496.21|500.28|496.28|500.19|496.19|19
1616841580000|2021-03-27 10:39:40|500.2|496.2|500.26|496.26|500.26|496.26|500.19|496.19|13
1616841590000|2021-03-27 10:39:50|500.27|496.27|500.34|496.34|500.38|496.38|500.27|496.27|10
1616841600000|2021-03-27 10:40:00|500.36|496.36|500.41|496.41|500.48|496.48|500.36|496.36|17
1616841610000|2021-03-27 10:40:10|500.43|496.43|500.47|496.47|500.52|496.52|500.4|496.4|16
1616841620000|2021-03-27 10:40:20|500.48|496.48|500.47|496.47|500.56|496.56|500.45|496.45|16
1616841630000|2021-03-27 10:40:30|500.45|496.45|500.42|496.42|500.46|496.46|500.39|496.39|20
1616841640000|2021-03-27 10:40:40|500.43|496.43|500.47|496.47|500.51|496.51|500.43|496.43|22
1616841650000|2021-03-27 10:40:50|500.48|496.48|500.44|496.44|500.48|496.48|500.38|496.38|17
1616841660000|2021-03-27 10:41:00|500.45|496.45|500.44|496.44|500.45|496.45|500.43|496.43|8
1616841670000|2021-03-27 10:41:10|500.46|496.46|500.45|496.45|500.47|496.47|500.41|496.41|19
1616841680000|2021-03-27 10:41:20|500.46|496.46|500.44|496.44|500.48|496.48|500.44|496.44|7
1616841690000|2021-03-27 10:41:30|500.41|496.41|500.44|496.44|500.45|496.45|500.41|496.41|9
1616841700000|2021-03-27 10:41:40|500.45|496.45|500.4|496.4|500.45|496.45|500.38|496.38|9
1616841710000|2021-03-27 10:41:50|500.37|496.37|500.25|496.25|500.37|496.37|500.24|496.24|19
1616841720000|2021-03-27 10:42:00|500.26|496.26|500.13|496.13|500.28|496.28|500.12|496.12|23
1616841730000|2021-03-27 10:42:10|500.14|496.14|500.01|496.01|500.15|496.15|499.99|495.99|19
1616841740000|2021-03-27 10:42:20|500.02|496.02|500.12|496.12|500.13|496.13|500.02|496.02|16
1616841750000|2021-03-27 10:42:30|500.11|496.11|500.09|496.09|500.11|496.11|500.09|496.09|16
1616841760000|2021-03-27 10:42:40|500.1|496.1|500.19|496.19|500.21|496.21|500.09|496.09|22
1616841770000|2021-03-27 10:42:50|500.25|496.25|500.22|496.22|500.25|496.25|500.18|496.18|13
1616841780000|2021-03-27 10:43:00|500.21|496.21|500.23|496.23|500.23|496.23|500.21|496.21|7
1616841790000|2021-03-27 10:43:10|500.22|496.22|500.26|496.26|500.26|496.26|500.22|496.22|8
1616841800000|2021-03-27 10:43:20|500.25|496.25|500.27|496.27|500.27|496.27|500.23|496.23|17
1616841810000|2021-03-27 10:43:30|500.26|496.26|500.27|496.27|500.27|496.27|500.25|496.25|10
1616841820000|2021-03-27 10:43:40|500.26|496.26|500.26|496.26|500.27|496.27|500.24|496.24|13
1616841830000|2021-03-27 10:43:50|500.25|496.25|500.25|496.25|500.25|496.25|500.25|496.25|1
1616841840000|2021-03-27 10:44:00|500.24|496.24|500.25|496.25|500.25|496.25|500.24|496.24|4
1616841850000|2021-03-27 10:44:10|500.26|496.26|500.29|496.29|500.3|496.3|500.25|496.25|7
1616841860000|2021-03-27 10:44:20|500.3|496.3|500.39|496.39|500.39|496.39|500.29|496.29|11
1616841870000|2021-03-27 10:44:30|500.38|496.38|500.39|496.39|500.41|496.41|500.38|496.38|6
1616841880000|2021-03-27 10:44:40|500.53|496.53|500.62|496.62|500.62|496.62|500.52|496.52|14
1616841890000|2021-03-27 10:44:50|500.63|496.63|500.64|496.64|500.64|496.64|500.63|496.63|8
1616841900000|2021-03-27 10:45:00|500.63|496.63|500.63|496.63|500.64|496.64|500.6|496.6|14
1616841910000|2021-03-27 10:45:10|500.62|496.62|500.63|496.63|500.63|496.63|500.62|496.62|4
1616841920000|2021-03-27 10:45:20|500.62|496.62|500.62|496.62|500.63|496.63|500.62|496.62|9
1616841930000|2021-03-27 10:45:30|500.63|496.63|500.63|496.63|500.63|496.63|500.63|496.63|1
1616841950000|2021-03-27 10:45:50|500.65|496.65|500.74|496.74|500.81|496.81|500.65|496.65|10
1616841960000|2021-03-27 10:46:00|500.75|496.75|500.72|496.72|500.75|496.75|500.71|496.71|16
1616841970000|2021-03-27 10:46:10|500.71|496.71|500.73|496.73|500.78|496.78|500.69|496.69|20
1616841980000|2021-03-27 10:46:20|500.74|496.74|500.73|496.73|500.74|496.74|500.72|496.72|18
1616841990000|2021-03-27 10:46:30|500.74|496.74|500.83|496.83|500.83|496.83|500.72|496.72|18
1616842000000|2021-03-27 10:46:40|500.89|496.89|500.91|496.91|500.91|496.91|500.88|496.88|17
1616842010000|2021-03-27 10:46:50|500.9|496.9|500.92|496.92|500.92|496.92|500.89|496.89|9
1616842020000|2021-03-27 10:47:00|500.91|496.91|500.89|496.89|500.91|496.91|500.89|496.89|2
1616842030000|2021-03-27 10:47:10|500.9|496.9|500.89|496.89|500.9|496.9|500.89|496.89|4
1616842040000|2021-03-27 10:47:20|500.9|496.9|500.89|496.89|500.9|496.9|500.89|496.89|2
1616842050000|2021-03-27 10:47:30|500.88|496.88|500.9|496.9|500.9|496.9|500.88|496.88|3
1616842060000|2021-03-27 10:47:40|500.89|496.89|500.9|496.9|500.9|496.9|500.89|496.89|2
1616842070000|2021-03-27 10:47:50|500.89|496.89|500.89|496.89|500.9|496.9|500.89|496.89|5
1616842080000|2021-03-27 10:48:00|500.9|496.9|500.86|496.86|500.9|496.9|500.85|496.85|8
1616842090000|2021-03-27 10:48:10|500.85|496.85|500.72|496.72|500.85|496.85|500.71|496.71|13
1616842100000|2021-03-27 10:48:20|500.76|496.76|500.71|496.71|500.76|496.76|500.71|496.71|9
1616842110000|2021-03-27 10:48:30|500.72|496.72|500.71|496.71|500.73|496.73|500.7|496.7|10
1616842120000|2021-03-27 10:48:40|500.72|496.72|500.71|496.71|500.72|496.72|500.71|496.71|2
1616842130000|2021-03-27 10:48:50|500.72|496.72|500.74|496.74|500.74|496.74|500.72|496.72|3
1616842140000|2021-03-27 10:49:00|500.73|496.73|500.72|496.72|500.73|496.73|500.71|496.71|4
1616842150000|2021-03-27 10:49:10|500.71|496.71|500.59|496.59|500.72|496.72|500.59|496.59|16
1616842160000|2021-03-27 10:49:20|500.6|496.6|500.47|496.47|500.6|496.6|500.46|496.46|14
1616842170000|2021-03-27 10:49:30|500.48|496.48|500.36|496.36|500.49|496.49|500.36|496.36|21
1616842180000|2021-03-27 10:49:40|500.35|496.35|500.39|496.39|500.4|496.4|500.35|496.35|17
1616842190000|2021-03-27 10:49:50|500.38|496.38|500.34|496.34|500.41|496.41|500.34|496.34|18
1616842200000|2021-03-27 10:50:00|500.36|496.36|500.33|496.33|500.38|496.38|500.33|496.33|16
1616842210000|2021-03-27 10:50:10|500.3|496.3|500.03|496.03|500.3|496.3|500.03|496.03|25
1616842220000|2021-03-27 10:50:20|500.05|496.05|500|496|500.05|496.05|499.98|495.98|22
1616842230000|2021-03-27 10:50:30|500.01|496.01|500.05|496.05|500.14|496.14|500|496|20
1616842240000|2021-03-27 10:50:40|500.04|496.04|500.06|496.06|500.07|496.07|500.03|496.03|16
1616842250000|2021-03-27 10:50:50|500.05|496.05|500.11|496.11|500.13|496.13|500.05|496.05|16
1616842260000|2021-03-27 10:51:00|500.12|496.12|499.99|495.99|500.12|496.12|499.95|495.95|13
1616842270000|2021-03-27 10:51:10|500|496|500.02|496.02|500.02|496.02|499.99|495.99|9
1616842280000|2021-03-27 10:51:20|500.01|496.01|500|496|500.03|496.03|500|496|9
1616842290000|2021-03-27 10:51:30|500.01|496.01|500.01|496.01|500.03|496.03|499.99|495.99|12
1616842300000|2021-03-27 10:51:40|500.02|496.02|500.17|496.17|500.17|496.17|500.01|496.01|15
1616842310000|2021-03-27 10:51:50|500.19|496.19|500.22|496.22|500.22|496.22|500.18|496.18|16
1616842320000|2021-03-27 10:52:00|500.21|496.21|500.22|496.22|500.25|496.25|500.21|496.21|11
1616842330000|2021-03-27 10:52:10|500.3|496.3|500.39|496.39|500.39|496.39|500.3|496.3|17
1616842340000|2021-03-27 10:52:20|500.4|496.4|500.43|496.43|500.47|496.47|500.38|496.38|16
1616842350000|2021-03-27 10:52:30|500.42|496.42|500.46|496.46|500.46|496.46|500.41|496.41|11
1616842360000|2021-03-27 10:52:40|500.45|496.45|500.37|496.37|500.46|496.46|500.37|496.37|10
1616842370000|2021-03-27 10:52:50|500.34|496.34|500.41|496.41|500.42|496.42|500.33|496.33|14
1616842380000|2021-03-27 10:53:00|500.43|496.43|500.54|496.54|500.54|496.54|500.43|496.43|14
1616842390000|2021-03-27 10:53:10|500.55|496.55|500.74|496.74|500.74|496.74|500.54|496.54|16
1616842400000|2021-03-27 10:53:20|500.75|496.75|500.52|496.52|500.76|496.76|500.52|496.52|16
1616842410000|2021-03-27 10:53:30|500.48|496.48|500.43|496.43|500.48|496.48|500.43|496.43|12
1616842420000|2021-03-27 10:53:40|500.42|496.42|500.3|496.3|500.44|496.44|500.26|496.26|12
1616842430000|2021-03-27 10:53:50|500.24|496.24|500.08|496.08|500.24|496.24|500.06|496.06|18
1616842440000|2021-03-27 10:54:00|500.07|496.07|499.91|495.91|500.09|496.09|499.91|495.91|21
1616842450000|2021-03-27 10:54:10|499.92|495.92|499.92|495.92|499.94|495.94|499.83|495.83|21
1616842460000|2021-03-27 10:54:20|499.91|495.91|499.81|495.81|499.92|495.92|499.81|495.81|13
1616842470000|2021-03-27 10:54:30|499.8|495.8|499.79|495.79|499.81|495.81|499.79|495.79|6
1616842480000|2021-03-27 10:54:40|499.8|495.8|499.71|495.71|499.8|495.8|499.66|495.66|14
1616842490000|2021-03-27 10:54:50|499.7|495.7|499.66|495.66|499.7|495.7|499.65|495.65|15
1616842500000|2021-03-27 10:55:00|499.67|495.67|499.5|495.5|499.67|495.67|499.49|495.49|17
1616842510000|2021-03-27 10:55:10|499.49|495.49|499.59|495.59|499.64|495.64|499.48|495.48|20
1616842520000|2021-03-27 10:55:20|499.58|495.58|499.54|495.54|499.6|495.6|499.54|495.54|20
1616842530000|2021-03-27 10:55:30|499.55|495.55|499.56|495.56|499.61|495.61|499.53|495.53|19
1616842540000|2021-03-27 10:55:40|499.55|495.55|499.55|495.55|499.56|495.56|499.48|495.48|22
1616842550000|2021-03-27 10:55:50|499.53|495.53|499.56|495.56|499.59|495.59|499.53|495.53|19
1616842560000|2021-03-27 10:56:00|499.54|495.54|499.41|495.41|499.56|495.56|499.41|495.41|15
1616842570000|2021-03-27 10:56:10|499.42|495.42|499.47|495.47|499.53|495.53|499.42|495.42|7
1616842590000|2021-03-27 10:56:30|499.48|495.48|499.49|495.49|499.5|495.5|499.48|495.48|4
1616842600000|2021-03-27 10:56:40|499.5|495.5|499.48|495.48|499.51|495.51|499.48|495.48|11
1616842610000|2021-03-27 10:56:50|499.46|495.46|499.44|495.44|499.46|495.46|499.43|495.43|7
1616842620000|2021-03-27 10:57:00|499.45|495.45|499.44|495.44|499.45|495.45|499.44|495.44|6
1616842630000|2021-03-27 10:57:10|499.45|495.45|499.51|495.51|499.52|495.52|499.44|495.44|6
1616842640000|2021-03-27 10:57:20|499.55|495.55|499.53|495.53|499.57|495.57|499.53|495.53|13
1616842650000|2021-03-27 10:57:30|499.52|495.52|499.59|495.59|499.6|495.6|499.47|495.47|23
1616842660000|2021-03-27 10:57:40|499.54|495.54|499.56|495.56|499.56|495.56|499.54|495.54|7
1616842670000|2021-03-27 10:57:50|499.55|495.55|499.55|495.55|499.57|495.57|499.53|495.53|10
1616842680000|2021-03-27 10:58:00|499.53|495.53|499.53|495.53|499.55|495.55|499.49|495.49|13
1616842690000|2021-03-27 10:58:10|499.54|495.54|499.48|495.48|499.55|495.55|499.48|495.48|10
1616842700000|2021-03-27 10:58:20|499.47|495.47|499.17|495.17|499.49|495.49|499.16|495.16|18
1616842710000|2021-03-27 10:58:30|499.18|495.18|499.16|495.16|499.24|495.24|499.16|495.16|20
1616842720000|2021-03-27 10:58:40|499.17|495.17|499.08|495.08|499.17|495.17|499.08|495.08|17
1616842730000|2021-03-27 10:58:50|499.09|495.09|499.01|495.01|499.1|495.1|499.01|495.01|6
1616842740000|2021-03-27 10:59:00|499.02|495.02|499.02|495.02|499.03|495.03|499.01|495.01|21
1616842750000|2021-03-27 10:59:10|499.03|495.03|499.01|495.01|499.03|495.03|499.01|495.01|11
1616842760000|2021-03-27 10:59:20|499.02|495.02|498.89|494.89|499.02|495.02|498.89|494.89|14
1616842770000|2021-03-27 10:59:30|498.9|494.9|498.71|494.71|498.91|494.91|498.7|494.7|20
1616842780000|2021-03-27 10:59:40|498.74|494.74|498.75|494.75|498.77|494.77|498.72|494.72|13
1616842790000|2021-03-27 10:59:50|498.74|494.74|498.69|494.69|498.74|494.74|498.66|494.66|14
1616842800000|2021-03-27 11:00:00|498.7|494.7|498.39|494.39|498.71|494.71|498.39|494.39|23
1616842810000|2021-03-27 11:00:10|498.37|494.37|498.25|494.25|498.4|494.4|498.25|494.25|25
1616842820000|2021-03-27 11:00:20|498.26|494.26|498.19|494.19|498.26|494.26|498.11|494.11|22
1616842830000|2021-03-27 11:00:30|498.18|494.18|498.1|494.1|498.2|494.2|498.09|494.09|20
1616842840000|2021-03-27 11:00:40|498.09|494.09|498.08|494.08|498.12|494.12|498.08|494.08|11
1616842850000|2021-03-27 11:00:50|498.07|494.07|497.96|493.96|498.08|494.08|497.9|493.9|20
1616842860000|2021-03-27 11:01:00|497.95|493.95|497.95|493.95|497.99|493.99|497.94|493.94|16
1616842870000|2021-03-27 11:01:10|497.92|493.92|497.86|493.86|497.96|493.96|497.82|493.82|19
1616842880000|2021-03-27 11:01:20|497.83|493.83|498.05|494.05|498.05|494.05|497.83|493.83|17
1616842890000|2021-03-27 11:01:30|498.04|494.04|497.73|493.73|498.08|494.08|497.73|493.73|24
1616842900000|2021-03-27 11:01:40|497.69|493.69|497.23|493.23|497.69|493.69|497.23|493.23|35
1616842910000|2021-03-27 11:01:50|497.29|493.29|496.76|492.76|497.29|493.29|496.76|492.76|34
1616842920000|2021-03-27 11:02:00|496.77|492.77|496.03|492.03|496.77|492.77|496.01|492.01|34
1616842930000|2021-03-27 11:02:10|496.05|492.05|495.91|491.91|496.49|492.49|495.86|491.86|31
1616842940000|2021-03-27 11:02:20|495.93|491.93|495.88|491.88|496.05|492.05|495.65|491.65|33
1616842950000|2021-03-27 11:02:30|495.91|491.91|495.92|491.92|496.19|492.19|495.82|491.82|31
1616842960000|2021-03-27 11:02:40|495.95|491.95|494.87|490.87|495.95|491.95|494.76|490.76|28
1616842970000|2021-03-27 11:02:50|494.85|490.85|494.95|490.95|495.03|491.03|494.79|490.79|32
1616842980000|2021-03-27 11:03:00|494.93|490.93|495.12|491.12|495.19|491.19|494.91|490.91|24
1616842990000|2021-03-27 11:03:10|495.11|491.11|495.22|491.22|495.22|491.22|495.05|491.05|31
1616843000000|2021-03-27 11:03:20|495.2|491.2|495.21|491.21|495.33|491.33|495.14|491.14|26
1616843010000|2021-03-27 11:03:30|495.22|491.22|495.28|491.28|495.29|491.29|495.21|491.21|22
1616843020000|2021-03-27 11:03:40|495.34|491.34|495.45|491.45|495.68|491.68|495.25|491.25|30
1616843030000|2021-03-27 11:03:50|495.44|491.44|495.4|491.4|495.58|491.58|495.39|491.39|28
1616843040000|2021-03-27 11:04:00|495.39|491.39|495.38|491.38|495.45|491.45|495.36|491.36|24
1616843050000|2021-03-27 11:04:10|495.4|491.4|495.2|491.2|495.43|491.43|495.19|491.19|26
1616843060000|2021-03-27 11:04:20|495.19|491.19|495.19|491.19|495.22|491.22|495.18|491.18|13
1616843070000|2021-03-27 11:04:30|495.18|491.18|494.99|490.99|495.18|491.18|494.85|490.85|32
1616843080000|2021-03-27 11:04:40|494.98|490.98|494.97|490.97|495.01|491.01|494.88|490.88|26
1616843090000|2021-03-27 11:04:50|494.96|490.96|494.5|490.5|494.97|490.97|494.5|490.5|29
1616843100000|2021-03-27 11:05:00|494.55|490.55|494.64|490.64|494.64|490.64|494.45|490.45|33
1616843110000|2021-03-27 11:05:10|494.62|490.62|494.67|490.67|494.76|490.76|494.6|490.6|29
1616843120000|2021-03-27 11:05:20|494.66|490.66|494.64|490.64|494.76|490.76|494.64|490.64|24
1616843130000|2021-03-27 11:05:30|494.66|490.66|494.75|490.75|494.79|490.79|494.65|490.65|18
1616843140000|2021-03-27 11:05:40|494.78|490.78|494.85|490.85|494.9|490.9|494.78|490.78|22
1616843150000|2021-03-27 11:05:50|494.9|490.9|495.06|491.06|495.1|491.1|494.9|490.9|23
1616843160000|2021-03-27 11:06:00|495.07|491.07|495.45|491.45|495.48|491.48|495.07|491.07|26
1616843170000|2021-03-27 11:06:10|495.44|491.44|495.11|491.11|495.44|491.44|495.05|491.05|25
1616843180000|2021-03-27 11:06:20|495.12|491.12|495.32|491.32|495.35|491.35|495.12|491.12|20
1616843190000|2021-03-27 11:06:30|495.34|491.34|495.23|491.23|495.46|491.46|495.1|491.1|23
1616843200000|2021-03-27 11:06:40|495.24|491.24|494.99|490.99|495.28|491.28|494.95|490.95|25
1616843210000|2021-03-27 11:06:50|494.98|490.98|495.17|491.17|495.24|491.24|494.98|490.98|20
1616843220000|2021-03-27 11:07:00|495.16|491.16|495.16|491.16|495.27|491.27|495.12|491.12|22
1616843230000|2021-03-27 11:07:10|495.15|491.15|494.75|490.75|495.19|491.19|494.75|490.75|22
1616843240000|2021-03-27 11:07:20|494.74|490.74|494.6|490.6|494.83|490.83|494.58|490.58|21
1616843250000|2021-03-27 11:07:30|494.59|490.59|494.72|490.72|494.79|490.79|494.59|490.59|22
1616843260000|2021-03-27 11:07:40|494.71|490.71|494.66|490.66|494.81|490.81|494.61|490.61|29
1616843270000|2021-03-27 11:07:50|494.67|490.67|494.8|490.8|494.8|490.8|494.63|490.63|30
1616843280000|2021-03-27 11:08:00|494.76|490.76|494.88|490.88|494.88|490.88|494.76|490.76|22
1616843290000|2021-03-27 11:08:10|494.89|490.89|494.9|490.9|495.01|491.01|494.87|490.87|20
1616843300000|2021-03-27 11:08:20|494.89|490.89|494.76|490.76|494.91|490.91|494.76|490.76|20
1616843310000|2021-03-27 11:08:30|494.77|490.77|494.75|490.75|494.77|490.77|494.72|490.72|13
1616843320000|2021-03-27 11:08:40|494.74|490.74|494.77|490.77|494.9|490.9|494.74|490.74|15
1616843330000|2021-03-27 11:08:50|494.78|490.78|494.83|490.83|494.83|490.83|494.78|490.78|5
1616843340000|2021-03-27 11:09:00|494.84|490.84|494.89|490.89|494.91|490.91|494.83|490.83|18
1616843350000|2021-03-27 11:09:10|494.9|490.9|494.96|490.96|494.96|490.96|494.89|490.89|8
1616843360000|2021-03-27 11:09:20|494.98|490.98|495.12|491.12|495.13|491.13|494.98|490.98|21
1616843370000|2021-03-27 11:09:30|495.11|491.11|494.9|490.9|495.12|491.12|494.9|490.9|16
1616843380000|2021-03-27 11:09:40|494.95|490.95|494.89|490.89|494.96|490.96|494.85|490.85|18
1616843390000|2021-03-27 11:09:50|494.98|490.98|495.05|491.05|495.06|491.06|494.94|490.94|18
1616843400000|2021-03-27 11:10:00|495.06|491.06|495.24|491.24|495.25|491.25|495.01|491.01|25
1616843410000|2021-03-27 11:10:10|495.23|491.23|495.25|491.25|495.29|491.29|495.22|491.22|23
1616843420000|2021-03-27 11:10:20|495.26|491.26|495.42|491.42|495.53|491.53|495.23|491.23|24
1616843430000|2021-03-27 11:10:30|495.43|491.43|495.72|491.72|495.72|491.72|495.41|491.41|19
1616843440000|2021-03-27 11:10:40|495.71|491.71|495.91|491.91|495.97|491.97|495.65|491.65|29
1616843450000|2021-03-27 11:10:50|495.89|491.89|495.87|491.87|495.95|491.95|495.87|491.87|17
1616843460000|2021-03-27 11:11:00|495.86|491.86|495.46|491.46|495.86|491.86|495.44|491.44|23
1616843470000|2021-03-27 11:11:10|495.5|491.5|495.47|491.47|495.51|491.51|495.46|491.46|20
1616843480000|2021-03-27 11:11:20|495.46|491.46|495.31|491.31|495.5|491.5|495.31|491.31|25
1616843490000|2021-03-27 11:11:30|495.28|491.28|495.17|491.17|495.32|491.32|495.17|491.17|18
1616843500000|2021-03-27 11:11:40|495.15|491.15|495.14|491.14|495.27|491.27|495.14|491.14|17
1616843510000|2021-03-27 11:11:50|495.13|491.13|495.25|491.25|495.27|491.27|495.09|491.09|25
1616843520000|2021-03-27 11:12:00|495.26|491.26|495.21|491.21|495.35|491.35|495.17|491.17|27
1616843530000|2021-03-27 11:12:10|495.23|491.23|494.61|490.61|495.23|491.23|494.52|490.52|25
1616843540000|2021-03-27 11:12:20|494.62|490.62|494.61|490.61|494.66|490.66|494.58|490.58|24
1616843550000|2021-03-27 11:12:30|494.58|490.58|494.57|490.57|494.68|490.68|494.54|490.54|20
1616843560000|2021-03-27 11:12:40|494.58|490.58|494.56|490.56|494.59|490.59|494.54|490.54|21
1616843570000|2021-03-27 11:12:50|494.57|490.57|494.69|490.69|494.75|490.75|494.55|490.55|21
1616843580000|2021-03-27 11:13:00|494.68|490.68|494.51|490.51|494.68|490.68|494.49|490.49|14
1616843590000|2021-03-27 11:13:10|494.49|490.49|494.49|490.49|494.51|490.51|494.46|490.46|15
1616843600000|2021-03-27 11:13:20|494.5|490.5|494.59|490.59|494.59|490.59|494.49|490.49|26
1616843610000|2021-03-27 11:13:30|494.64|490.64|494.85|490.85|494.9|490.9|494.64|490.64|25
1616843620000|2021-03-27 11:13:40|494.86|490.86|494.95|490.95|494.97|490.97|494.74|490.74|24
1616843630000|2021-03-27 11:13:50|494.92|490.92|494.83|490.83|494.94|490.94|494.82|490.82|29
1616843640000|2021-03-27 11:14:00|494.84|490.84|494.79|490.79|494.84|490.84|494.72|490.72|25
1616843650000|2021-03-27 11:14:10|494.78|490.78|494.75|490.75|494.78|490.78|494.74|490.74|11
1616843660000|2021-03-27 11:14:20|494.76|490.76|494.6|490.6|494.76|490.76|494.59|490.59|16
1616843670000|2021-03-27 11:14:30|494.59|490.59|494.53|490.53|494.59|490.59|494.52|490.52|15
1616843680000|2021-03-27 11:14:40|494.54|490.54|494.59|490.59|494.59|490.59|494.54|490.54|20
1616843690000|2021-03-27 11:14:50|494.56|490.56|494.62|490.62|494.63|490.63|494.56|490.56|17
1616843700000|2021-03-27 11:15:00|494.61|490.61|494.81|490.81|494.86|490.86|494.61|490.61|26
1616843710000|2021-03-27 11:15:10|494.78|490.78|494.85|490.85|494.9|490.9|494.75|490.75|23
1616843720000|2021-03-27 11:15:20|494.83|490.83|494.8|490.8|494.88|490.88|494.72|490.72|23
1616843730000|2021-03-27 11:15:30|494.79|490.79|495.16|491.16|495.17|491.17|494.79|490.79|25
1616843740000|2021-03-27 11:15:40|495.17|491.17|495.18|491.18|495.21|491.21|495.11|491.11|14
1616843750000|2021-03-27 11:15:50|495.19|491.19|495.23|491.23|495.26|491.26|495.19|491.19|25
1616843760000|2021-03-27 11:16:00|495.25|491.25|495.24|491.24|495.25|491.25|495.11|491.11|25
1616843770000|2021-03-27 11:16:10|495.23|491.23|495.33|491.33|495.35|491.35|495.23|491.23|22
1616843780000|2021-03-27 11:16:20|495.35|491.35|495.26|491.26|495.35|491.35|495.24|491.24|25
1616843790000|2021-03-27 11:16:30|495.27|491.27|495.35|491.35|495.38|491.38|495.27|491.27|24
1616843800000|2021-03-27 11:16:40|495.36|491.36|495.4|491.4|495.43|491.43|495.36|491.36|27
1616843810000|2021-03-27 11:16:50|495.39|491.39|495.4|491.4|495.41|491.41|495.39|491.39|10
1616843820000|2021-03-27 11:17:00|495.37|491.37|495.4|491.4|495.4|491.4|495.34|491.34|17
1616843830000|2021-03-27 11:17:10|495.41|491.41|495.53|491.53|495.55|491.55|495.41|491.41|14
1616843840000|2021-03-27 11:17:20|495.52|491.52|495.62|491.62|495.64|491.64|495.52|491.52|21
1616843850000|2021-03-27 11:17:30|495.63|491.63|495.64|491.64|495.66|491.66|495.62|491.62|20
1616843860000|2021-03-27 11:17:40|495.65|491.65|495.64|491.64|495.66|491.66|495.6|491.6|15
1616843870000|2021-03-27 11:17:50|495.63|491.63|495.64|491.64|495.7|491.7|495.63|491.63|19
1616843880000|2021-03-27 11:18:00|495.66|491.66|495.69|491.69|495.7|491.7|495.66|491.66|11
1616843890000|2021-03-27 11:18:10|495.72|491.72|495.8|491.8|495.8|491.8|495.68|491.68|12
1616843900000|2021-03-27 11:18:20|495.81|491.81|495.96|491.96|496.02|492.02|495.81|491.81|20
1616843910000|2021-03-27 11:18:30|495.95|491.95|495.91|491.91|495.95|491.95|495.74|491.74|23
1616843920000|2021-03-27 11:18:40|495.9|491.9|495.91|491.91|495.94|491.94|495.9|491.9|18
1616843930000|2021-03-27 11:18:50|495.92|491.92|495.89|491.89|495.94|491.94|495.85|491.85|16
1616843940000|2021-03-27 11:19:00|495.88|491.88|495.9|491.9|495.92|491.92|495.87|491.87|21
1616843950000|2021-03-27 11:19:10|495.89|491.89|495.82|491.82|495.89|491.89|495.82|491.82|10
1616843960000|2021-03-27 11:19:20|495.83|491.83|495.63|491.63|495.83|491.83|495.63|491.63|17
1616843970000|2021-03-27 11:19:30|495.62|491.62|495.53|491.53|495.62|491.62|495.51|491.51|21
1616843980000|2021-03-27 11:19:40|495.54|491.54|495.58|491.58|495.59|491.59|495.52|491.52|17
1616843990000|2021-03-27 11:19:50|495.57|491.57|495.65|491.65|495.65|491.65|495.57|491.57|23
1616844000000|2021-03-27 11:20:00|495.66|491.66|495.66|491.66|495.67|491.67|495.63|491.63|10
1616844010000|2021-03-27 11:20:10|495.65|491.65|495.65|491.65|495.67|491.67|495.6|491.6|17
1616844020000|2021-03-27 11:20:20|495.66|491.66|495.78|491.78|495.85|491.85|495.66|491.66|18
1616844030000|2021-03-27 11:20:30|495.81|491.81|495.84|491.84|495.87|491.87|495.72|491.72|32
1616844040000|2021-03-27 11:20:40|495.87|491.87|495.8|491.8|495.87|491.87|495.76|491.76|19
1616844050000|2021-03-27 11:20:50|495.84|491.84|495.89|491.89|495.9|491.9|495.8|491.8|17
1616844060000|2021-03-27 11:21:00|495.9|491.9|495.93|491.93|495.93|491.93|495.87|491.87|24
1616844070000|2021-03-27 11:21:10|495.94|491.94|495.98|491.98|495.98|491.98|495.94|491.94|8
1616844080000|2021-03-27 11:21:20|495.97|491.97|495.96|491.96|495.97|491.97|495.95|491.95|8
1616844090000|2021-03-27 11:21:30|495.95|491.95|495.95|491.95|495.96|491.96|495.95|491.95|9
1616844100000|2021-03-27 11:21:40|495.96|491.96|496.03|492.03|496.08|492.08|495.96|491.96|16
1616844110000|2021-03-27 11:21:50|496.02|492.02|496.14|492.14|496.15|492.15|496|492|17
1616844120000|2021-03-27 11:22:00|496.15|492.15|496.18|492.18|496.19|492.19|496.12|492.12|15
1616844130000|2021-03-27 11:22:10|496.16|492.16|496.18|492.18|496.18|492.18|496.13|492.13|14
1616844140000|2021-03-27 11:22:20|496.2|492.2|496.18|492.18|496.2|492.2|496.18|492.18|6
1616844150000|2021-03-27 11:22:30|496.19|492.19|496.7|492.7|496.71|492.71|496.18|492.18|22
1616844160000|2021-03-27 11:22:40|496.79|492.79|496.69|492.69|496.86|492.86|496.62|492.62|24
1616844170000|2021-03-27 11:22:50|496.7|492.7|496.51|492.51|496.72|492.72|496.42|492.42|27
1616844180000|2021-03-27 11:23:00|496.5|492.5|496.62|492.62|496.63|492.63|496.5|492.5|18
1616844190000|2021-03-27 11:23:10|496.61|492.61|496.75|492.75|496.81|492.81|496.61|492.61|24
1616844200000|2021-03-27 11:23:20|496.74|492.74|496.74|492.74|496.75|492.75|496.71|492.71|11
1616844210000|2021-03-27 11:23:30|496.73|492.73|496.83|492.83|496.88|492.88|496.72|492.72|18
1616844220000|2021-03-27 11:23:40|496.87|492.87|496.92|492.92|496.92|492.92|496.83|492.83|20
1616844230000|2021-03-27 11:23:50|496.91|492.91|496.91|492.91|496.95|492.95|496.88|492.88|14
1616844240000|2021-03-27 11:24:00|496.94|492.94|496.9|492.9|496.95|492.95|496.89|492.89|9
1616844250000|2021-03-27 11:24:10|496.91|492.91|497|493|497.03|493.03|496.9|492.9|15
1616844260000|2021-03-27 11:24:20|496.99|492.99|497.39|493.39|497.43|493.43|496.99|492.99|19
1616844270000|2021-03-27 11:24:30|497.4|493.4|497.48|493.48|497.48|493.48|497.4|493.4|21
1616844280000|2021-03-27 11:24:40|497.46|493.46|497.29|493.29|497.47|493.47|497.16|493.16|23
1616844290000|2021-03-27 11:24:50|497.31|493.31|497.3|493.3|497.4|493.4|497.19|493.19|24
1616844300000|2021-03-27 11:25:00|497.28|493.28|497.09|493.09|497.29|493.29|497.09|493.09|17
1616844310000|2021-03-27 11:25:10|497.08|493.08|497.03|493.03|497.08|493.08|497.01|493.01|8
1616844320000|2021-03-27 11:25:20|497.04|493.04|497.04|493.04|497.06|493.06|497.03|493.03|11
1616844330000|2021-03-27 11:25:30|497.03|493.03|497.03|493.03|497.03|493.03|497.03|493.03|1
1616844340000|2021-03-27 11:25:40|497.02|493.02|496.89|492.89|497.02|493.02|496.89|492.89|6
1616844350000|2021-03-27 11:25:50|496.8|492.8|496.7|492.7|496.8|492.8|496.7|492.7|8
1616844360000|2021-03-27 11:26:00|496.71|492.71|496.69|492.69|496.71|492.71|496.69|492.69|3
1616844370000|2021-03-27 11:26:10|496.71|492.71|496.7|492.7|496.71|492.71|496.7|492.7|2
1616844380000|2021-03-27 11:26:20|496.69|492.69|496.85|492.85|496.94|492.94|496.69|492.69|19
1616844390000|2021-03-27 11:26:30|496.84|492.84|496.8|492.8|496.84|492.84|496.75|492.75|12
1616844400000|2021-03-27 11:26:40|496.81|492.81|496.81|492.81|496.82|492.82|496.8|492.8|9
1616844410000|2021-03-27 11:26:50|496.82|492.82|496.79|492.79|496.85|492.85|496.77|492.77|21
1616844420000|2021-03-27 11:27:00|496.78|492.78|496.81|492.81|496.82|492.82|496.78|492.78|8
1616844430000|2021-03-27 11:27:10|496.82|492.82|496.93|492.93|496.94|492.94|496.81|492.81|11
1616844440000|2021-03-27 11:27:20|496.95|492.95|497.01|493.01|497.03|493.03|496.95|492.95|11
1616844450000|2021-03-27 11:27:30|497.02|493.02|497.15|493.15|497.19|493.19|497.02|493.02|11
1616844460000|2021-03-27 11:27:40|497.14|493.14|497.13|493.13|497.15|493.15|497.13|493.13|6
1616844470000|2021-03-27 11:27:50|497.14|493.14|497.14|493.14|497.15|493.15|497.11|493.11|13
1616844480000|2021-03-27 11:28:00|497.13|493.13|497.2|493.2|497.2|493.2|497.13|493.13|6
1616844490000|2021-03-27 11:28:10|497.18|493.18|497.02|493.02|497.18|493.18|497.01|493.01|18
1616844500000|2021-03-27 11:28:20|497.03|493.03|496.98|492.98|497.04|493.04|496.98|492.98|14
1616844510000|2021-03-27 11:28:30|496.99|492.99|496.95|492.95|497|493|496.94|492.94|7
1616844520000|2021-03-27 11:28:40|496.94|492.94|496.84|492.84|496.95|492.95|496.84|492.84|8
1616844530000|2021-03-27 11:28:50|496.82|492.82|496.73|492.73|496.82|492.82|496.71|492.71|13
1616844540000|2021-03-27 11:29:00|496.72|492.72|496.64|492.64|496.77|492.77|496.64|492.64|14
1616844550000|2021-03-27 11:29:10|496.66|492.66|497.04|493.04|497.04|493.04|496.65|492.65|27
1616844560000|2021-03-27 11:29:20|497.03|493.03|496.92|492.92|497.03|493.03|496.89|492.89|17
1616844570000|2021-03-27 11:29:30|496.91|492.91|496.93|492.93|496.95|492.95|496.89|492.89|15
1616844580000|2021-03-27 11:29:40|496.94|492.94|496.99|492.99|496.99|492.99|496.93|492.93|7
1616844590000|2021-03-27 11:29:50|497.04|493.04|497.12|493.12|497.12|493.12|497.04|493.04|15
1616844600000|2021-03-27 11:30:00|497.14|493.14|497.17|493.17|497.18|493.18|497.06|493.06|18
1616844610000|2021-03-27 11:30:10|497.19|493.19|497.2|493.2|497.22|493.22|497.19|493.19|13
1616844620000|2021-03-27 11:30:20|497.19|493.19|497.41|493.41|497.42|493.42|497.19|493.19|15
1616844630000|2021-03-27 11:30:30|497.39|493.39|497.31|493.31|497.39|493.39|497.25|493.25|17
1616844640000|2021-03-27 11:30:40|497.3|493.3|497.32|493.32|497.32|493.32|497.28|493.28|16
1616844650000|2021-03-27 11:30:50|497.33|493.33|497.49|493.49|497.49|493.49|497.32|493.32|15
1616844660000|2021-03-27 11:31:00|497.5|493.5|497.42|493.42|497.53|493.53|497.42|493.42|22
1616844670000|2021-03-27 11:31:10|497.48|493.48|497.4|493.4|497.48|493.48|497.36|493.36|17
1616844680000|2021-03-27 11:31:20|497.41|493.41|497.54|493.54|497.55|493.55|497.41|493.41|20
1616844690000|2021-03-27 11:31:30|497.55|493.55|497.67|493.67|497.69|493.69|497.5|493.5|13
1616844700000|2021-03-27 11:31:40|497.64|493.64|497.7|493.7|497.71|493.71|497.59|493.59|22
1616844710000|2021-03-27 11:31:50|497.71|493.71|497.89|493.89|497.9|493.9|497.7|493.7|21
1616844720000|2021-03-27 11:32:00|497.9|493.9|497.72|493.72|497.91|493.91|497.64|493.64|24
1616844730000|2021-03-27 11:32:10|497.71|493.71|497.72|493.72|497.74|493.74|497.7|493.7|17
1616844740000|2021-03-27 11:32:20|497.73|493.73|497.71|493.71|497.73|493.73|497.71|493.71|8
1616844750000|2021-03-27 11:32:30|497.7|493.7|497.99|493.99|497.99|493.99|497.7|493.7|14
1616844760000|2021-03-27 11:32:40|497.98|493.98|497.99|493.99|497.99|493.99|497.93|493.93|17
1616844770000|2021-03-27 11:32:50|497.98|493.98|497.97|493.97|497.98|493.98|497.93|493.93|21
1616844780000|2021-03-27 11:33:00|497.99|493.99|498.01|494.01|498.01|494.01|497.99|493.99|9
1616844790000|2021-03-27 11:33:10|497.99|493.99|498.19|494.19|498.19|494.19|497.99|493.99|18
1616844800000|2021-03-27 11:33:20|498.31|494.31|498.34|494.34|498.4|494.4|498.3|494.3|17
1616844810000|2021-03-27 11:33:30|498.33|494.33|498.14|494.14|498.35|494.35|498.12|494.12|21
1616844820000|2021-03-27 11:33:40|498.13|494.13|498.16|494.16|498.16|494.16|498.11|494.11|23
1616844830000|2021-03-27 11:33:50|498.15|494.15|498.22|494.22|498.23|494.23|498.1|494.1|19
1616844840000|2021-03-27 11:34:00|498.21|494.21|497.98|493.98|498.21|494.21|497.98|493.98|28
1616844850000|2021-03-27 11:34:10|497.99|493.99|498.13|494.13|498.13|494.13|497.98|493.98|17
1616844860000|2021-03-27 11:34:20|498.14|494.14|498.23|494.23|498.24|494.24|498.14|494.14|15
1616844870000|2021-03-27 11:34:30|498.22|494.22|498.25|494.25|498.25|494.25|498.22|494.22|16
1616844880000|2021-03-27 11:34:40|498.26|494.26|498.38|494.38|498.38|494.38|498.26|494.26|7
1616844890000|2021-03-27 11:34:50|498.39|494.39|498.48|494.48|498.49|494.49|498.33|494.33|16
1616844900000|2021-03-27 11:35:00|498.46|494.46|498.45|494.45|498.47|494.47|498.44|494.44|10
1616844910000|2021-03-27 11:35:10|498.46|494.46|498.46|494.46|498.47|494.47|498.46|494.46|3
1616844920000|2021-03-27 11:35:20|498.49|494.49|498.53|494.53|498.62|494.62|498.46|494.46|25
1616844930000|2021-03-27 11:35:30|498.51|494.51|498.41|494.41|498.53|494.53|498.33|494.33|24
1616844940000|2021-03-27 11:35:40|498.4|494.4|498.57|494.57|498.59|494.59|498.4|494.4|22
1616844950000|2021-03-27 11:35:50|498.58|494.58|498.6|494.6|498.61|494.61|498.58|494.58|13
1616844960000|2021-03-27 11:36:00|498.59|494.59|498.59|494.59|498.6|494.6|498.55|494.55|14
1616844970000|2021-03-27 11:36:10|498.55|494.55|498.37|494.37|498.55|494.55|498.37|494.37|21
1616844980000|2021-03-27 11:36:20|498.38|494.38|498.33|494.33|498.39|494.39|498.32|494.32|15
1616844990000|2021-03-27 11:36:30|498.32|494.32|498.39|494.39|498.39|494.39|498.32|494.32|4
1616845000000|2021-03-27 11:36:40|498.37|494.37|498.17|494.17|498.37|494.37|498.13|494.13|25
1616845010000|2021-03-27 11:36:50|498.18|494.18|498.11|494.11|498.19|494.19|498.09|494.09|21
1616845020000|2021-03-27 11:37:00|498.09|494.09|498.01|494.01|498.11|494.11|497.95|493.95|23
1616845030000|2021-03-27 11:37:10|498|494|498.11|494.11|498.11|494.11|498|494|18
1616845040000|2021-03-27 11:37:20|498.1|494.1|497.93|493.93|498.24|494.24|497.91|493.91|22
1616845050000|2021-03-27 11:37:30|497.91|493.91|497.85|493.85|497.91|493.91|497.85|493.85|15
1616845060000|2021-03-27 11:37:40|497.86|493.86|497.89|493.89|497.91|493.91|497.86|493.86|16
1616845070000|2021-03-27 11:37:50|497.88|493.88|497.89|493.89|497.9|493.9|497.88|493.88|8
1616845080000|2021-03-27 11:38:00|497.9|493.9|497.79|493.79|497.9|493.9|497.69|493.69|21
1616845090000|2021-03-27 11:38:10|497.73|493.73|497.82|493.82|497.86|493.86|497.71|493.71|17
1616845100000|2021-03-27 11:38:20|497.78|493.78|497.74|493.74|497.79|493.79|497.73|493.73|14
1616845110000|2021-03-27 11:38:30|497.73|493.73|497.76|493.76|497.76|493.76|497.73|493.73|6
1616845120000|2021-03-27 11:38:40|497.75|493.75|497.8|493.8|497.81|493.81|497.75|493.75|8
1616845130000|2021-03-27 11:38:50|497.81|493.81|497.81|493.81|497.82|493.82|497.79|493.79|8
1616845140000|2021-03-27 11:39:00|497.8|493.8|497.81|493.81|497.82|493.82|497.79|493.79|16
1616845150000|2021-03-27 11:39:10|497.82|493.82|497.92|493.92|497.95|493.95|497.82|493.82|15
1616845160000|2021-03-27 11:39:20|497.91|493.91|497.79|493.79|497.92|493.92|497.7|493.7|9
1616845170000|2021-03-27 11:39:30|497.76|493.76|497.7|493.7|497.79|493.79|497.68|493.68|19
1616845180000|2021-03-27 11:39:40|497.69|493.69|497.73|493.73|497.75|493.75|497.65|493.65|21
1616845190000|2021-03-27 11:39:50|497.74|493.74|497.73|493.73|497.88|493.88|497.73|493.73|17
1616845200000|2021-03-27 11:40:00|497.7|493.7|497.67|493.67|497.7|493.7|497.65|493.65|17
1616845210000|2021-03-27 11:40:10|497.62|493.62|497.53|493.53|497.63|493.63|497.53|493.53|17
1616845220000|2021-03-27 11:40:20|497.51|493.51|497.21|493.21|497.51|493.51|497.19|493.19|24
1616845230000|2021-03-27 11:40:30|497.2|493.2|496.93|492.93|497.23|493.23|496.87|492.87|32
1616845240000|2021-03-27 11:40:40|496.92|492.92|496.79|492.79|496.92|492.92|496.77|492.77|15
1616845250000|2021-03-27 11:40:50|496.78|492.78|496.53|492.53|496.78|492.78|496.53|492.53|15
1616845260000|2021-03-27 11:41:00|496.46|492.46|496.38|492.38|496.46|492.46|496.3|492.3|22
1616845270000|2021-03-27 11:41:10|496.33|492.33|496.29|492.29|496.35|492.35|496.26|492.26|17
1616845280000|2021-03-27 11:41:20|496.28|492.28|496.28|492.28|496.28|492.28|496.06|492.06|30
1616845290000|2021-03-27 11:41:30|496.29|492.29|496.28|492.28|496.29|492.29|496.25|492.25|15
1616845300000|2021-03-27 11:41:40|496.27|492.27|496|492|496.27|492.27|496|492|16
1616845310000|2021-03-27 11:41:50|496.02|492.02|495.99|491.99|496.02|492.02|495.99|491.99|2
1616845320000|2021-03-27 11:42:00|495.88|491.88|495.83|491.83|495.88|491.88|495.83|491.83|4
1616845330000|2021-03-27 11:42:10|495.84|491.84|495.74|491.74|495.84|491.84|495.72|491.72|17
1616845340000|2021-03-27 11:42:20|495.73|491.73|496|492|496.04|492.04|495.73|491.73|30
1616845350000|2021-03-27 11:42:30|496.03|492.03|496.19|492.19|496.21|492.21|496.03|492.03|26
1616845360000|2021-03-27 11:42:40|496.2|492.2|496.62|492.62|496.62|492.62|496.18|492.18|25
1616845370000|2021-03-27 11:42:50|496.63|492.63|496.63|492.63|496.63|492.63|496.6|492.6|9
1616845380000|2021-03-27 11:43:00|496.62|492.62|496.22|492.22|496.62|492.62|496.21|492.21|21
1616845390000|2021-03-27 11:43:10|496.19|492.19|496.13|492.13|496.2|492.2|496.1|492.1|24
1616845400000|2021-03-27 11:43:20|496.12|492.12|496.07|492.07|496.12|492.12|496.01|492.01|16
1616845410000|2021-03-27 11:43:30|496.03|492.03|496.06|492.06|496.15|492.15|496.01|492.01|26
1616845420000|2021-03-27 11:43:40|496.04|492.04|495.84|491.84|496.09|492.09|495.84|491.84|22
1616845430000|2021-03-27 11:43:50|495.92|491.92|495.83|491.83|495.92|491.92|495.82|491.82|15
1616845440000|2021-03-27 11:44:00|495.82|491.82|495.68|491.68|495.82|491.82|495.66|491.66|18
1616845450000|2021-03-27 11:44:10|495.7|491.7|495.92|491.92|495.92|491.92|495.63|491.63|19
1616845460000|2021-03-27 11:44:20|495.76|491.76|495.74|491.74|495.78|491.78|495.64|491.64|21
1616845470000|2021-03-27 11:44:30|495.73|491.73|495.78|491.78|495.83|491.83|495.66|491.66|17
1616845480000|2021-03-27 11:44:40|495.79|491.79|496.04|492.04|496.05|492.05|495.76|491.76|24
1616845490000|2021-03-27 11:44:50|496.05|492.05|496.21|492.21|496.28|492.28|496.04|492.04|22
1616845500000|2021-03-27 11:45:00|496.23|492.23|496.42|492.42|496.42|492.42|496.23|492.23|21
1616845510000|2021-03-27 11:45:10|496.43|492.43|496.72|492.72|496.74|492.74|496.43|492.43|17
1616845520000|2021-03-27 11:45:20|496.71|492.71|496.71|492.71|496.74|492.74|496.65|492.65|18
1616845530000|2021-03-27 11:45:30|496.76|492.76|496.64|492.64|496.77|492.77|496.64|492.64|19
1616845540000|2021-03-27 11:45:40|496.65|492.65|496.79|492.79|496.83|492.83|496.65|492.65|20
1616845550000|2021-03-27 11:45:50|496.81|492.81|496.82|492.82|496.82|492.82|496.81|492.81|2
1616845560000|2021-03-27 11:46:00|496.83|492.83|496.9|492.9|496.9|492.9|496.83|492.83|8
1616845570000|2021-03-27 11:46:10|496.91|492.91|496.93|492.93|496.94|492.94|496.91|492.91|13
1616845580000|2021-03-27 11:46:20|496.94|492.94|496.95|492.95|496.96|492.96|496.94|492.94|5
1616845590000|2021-03-27 11:46:30|496.94|492.94|496.97|492.97|496.98|492.98|496.94|492.94|11
1616845600000|2021-03-27 11:46:40|496.98|492.98|497|493|497.02|493.02|496.96|492.96|21
1616845610000|2021-03-27 11:46:50|497.01|493.01|497.03|493.03|497.05|493.05|496.99|492.99|12
1616845620000|2021-03-27 11:47:00|497.02|493.02|496.82|492.82|497.02|493.02|496.77|492.77|13
1616845630000|2021-03-27 11:47:10|496.81|492.81|496.95|492.95|496.95|492.95|496.81|492.81|11
1616845640000|2021-03-27 11:47:20|496.96|492.96|496.93|492.93|497|493|496.92|492.92|16
1616845650000|2021-03-27 11:47:30|496.92|492.92|496.63|492.63|496.95|492.95|496.59|492.59|26
1616845660000|2021-03-27 11:47:40|496.64|492.64|496.7|492.7|496.75|492.75|496.62|492.62|20
1616845670000|2021-03-27 11:47:50|496.72|492.72|496.71|492.71|496.73|492.73|496.7|492.7|14
1616845680000|2021-03-27 11:48:00|496.72|492.72|496.66|492.66|496.76|492.76|496.66|492.66|22
1616845690000|2021-03-27 11:48:10|496.65|492.65|496.54|492.54|496.65|492.65|496.54|492.54|20
1616845700000|2021-03-27 11:48:20|496.55|492.55|496.49|492.49|496.56|492.56|496.48|492.48|19
1616845710000|2021-03-27 11:48:30|496.5|492.5|496.43|492.43|496.5|492.5|496.43|492.43|13
1616845720000|2021-03-27 11:48:40|496.44|492.44|496.42|492.42|496.45|492.45|496.41|492.41|11
1616845730000|2021-03-27 11:48:50|496.41|492.41|496.29|492.29|496.41|492.41|496.29|492.29|18
1616845740000|2021-03-27 11:49:00|496.28|492.28|496.12|492.12|496.3|492.3|496.11|492.11|17
1616845750000|2021-03-27 11:49:10|496.11|492.11|496.02|492.02|496.15|492.15|496.02|492.02|22
1616845760000|2021-03-27 11:49:20|495.99|491.99|495.79|491.79|495.99|491.99|495.79|491.79|23
1616845770000|2021-03-27 11:49:30|495.78|491.78|495.9|491.9|495.9|491.9|495.73|491.73|17
1616845780000|2021-03-27 11:49:40|495.88|491.88|495.84|491.84|495.92|491.92|495.82|491.82|16
1616845790000|2021-03-27 11:49:50|495.82|491.82|495.73|491.73|495.82|491.82|495.72|491.72|19
1616845800000|2021-03-27 11:50:00|495.75|491.75|495.74|491.74|495.75|491.75|495.72|491.72|17
1616845810000|2021-03-27 11:50:10|495.72|491.72|495.79|491.79|495.87|491.87|495.69|491.69|17
1616845820000|2021-03-27 11:50:20|495.8|491.8|495.76|491.76|495.84|491.84|495.74|491.74|20
1616845830000|2021-03-27 11:50:30|495.74|491.74|495.66|491.66|495.76|491.76|495.66|491.66|22
1616845840000|2021-03-27 11:50:40|495.71|491.71|495.71|491.71|495.81|491.81|495.71|491.71|18
1616845850000|2021-03-27 11:50:50|495.73|491.73|495.83|491.83|495.88|491.88|495.71|491.71|12
1616845860000|2021-03-27 11:51:00|495.81|491.81|495.83|491.83|495.84|491.84|495.81|491.81|16
1616845870000|2021-03-27 11:51:10|495.82|491.82|495.74|491.74|495.83|491.83|495.74|491.74|14
1616845880000|2021-03-27 11:51:20|495.73|491.73|495.6|491.6|495.73|491.73|495.6|491.6|16
1616845890000|2021-03-27 11:51:30|495.61|491.61|495.43|491.43|495.61|491.61|495.43|491.43|17
1616845900000|2021-03-27 11:51:40|495.45|491.45|495.5|491.5|495.51|491.51|495.45|491.45|18
1616845910000|2021-03-27 11:51:50|495.47|491.47|495.46|491.46|495.49|491.49|495.41|491.41|9
1616845920000|2021-03-27 11:52:00|495.49|491.49|495.42|491.42|495.49|491.49|495.42|491.42|16
1616845930000|2021-03-27 11:52:10|495.41|491.41|495.27|491.27|495.41|491.41|495.26|491.26|16
1616845940000|2021-03-27 11:52:20|495.31|491.31|495.33|491.33|495.36|491.36|495.31|491.31|23
1616845950000|2021-03-27 11:52:30|495.34|491.34|495.48|491.48|495.49|491.49|495.31|491.31|24
1616845960000|2021-03-27 11:52:40|495.5|491.5|495.5|491.5|495.51|491.51|495.48|491.48|7
1616845970000|2021-03-27 11:52:50|495.51|491.51|495.49|491.49|495.51|491.51|495.48|491.48|9
1616845980000|2021-03-27 11:53:00|495.5|491.5|495.49|491.49|495.5|491.5|495.49|491.49|4
1616845990000|2021-03-27 11:53:10|495.5|491.5|495.51|491.51|495.53|491.53|495.49|491.49|16
1616846000000|2021-03-27 11:53:20|495.5|491.5|495.61|491.61|495.63|491.63|495.49|491.49|16
1616846010000|2021-03-27 11:53:30|495.62|491.62|495.76|491.76|495.78|491.78|495.62|491.62|22
1616846020000|2021-03-27 11:53:40|495.75|491.75|495.65|491.65|495.75|491.75|495.65|491.65|12
1616846030000|2021-03-27 11:53:50|495.66|491.66|495.79|491.79|495.87|491.87|495.66|491.66|23
1616846040000|2021-03-27 11:54:00|495.78|491.78|495.9|491.9|495.9|491.9|495.77|491.77|17
1616846050000|2021-03-27 11:54:10|495.89|491.89|496.14|492.14|496.14|492.14|495.89|491.89|19
1616846060000|2021-03-27 11:54:20|496.21|492.21|496.03|492.03|496.21|492.21|496|492|26
1616846070000|2021-03-27 11:54:30|495.97|491.97|496.04|492.04|496.08|492.08|495.95|491.95|17
1616846080000|2021-03-27 11:54:40|496.05|492.05|496.06|492.06|496.08|492.08|496.03|492.03|19
1616846090000|2021-03-27 11:54:50|496.08|492.08|496.03|492.03|496.1|492.1|496.02|492.02|11
1616846100000|2021-03-27 11:55:00|496.02|492.02|496.06|492.06|496.06|492.06|496.02|492.02|10
1616846110000|2021-03-27 11:55:10|496.03|492.03|496.02|492.02|496.04|492.04|496.01|492.01|13
1616846120000|2021-03-27 11:55:20|496.03|492.03|495.92|491.92|496.06|492.06|495.9|491.9|18
1616846130000|2021-03-27 11:55:30|495.91|491.91|495.68|491.68|495.93|491.93|495.67|491.67|21
1616846140000|2021-03-27 11:55:40|495.67|491.67|495.12|491.12|495.67|491.67|495.05|491.05|29
1616846150000|2021-03-27 11:55:50|495.13|491.13|495.09|491.09|495.23|491.23|495.09|491.09|23
1616846160000|2021-03-27 11:56:00|494.88|490.88|494.88|490.88|495.03|491.03|494.86|490.86|23
1616846170000|2021-03-27 11:56:10|494.89|490.89|494.87|490.87|495|491|494.87|490.87|24
1616846180000|2021-03-27 11:56:20|494.83|490.83|494.86|490.86|494.94|490.94|494.81|490.81|26
1616846190000|2021-03-27 11:56:30|494.84|490.84|494.86|490.86|494.89|490.89|494.82|490.82|19
1616846200000|2021-03-27 11:56:40|494.87|490.87|494.91|490.91|494.94|490.94|494.8|490.8|26
1616846210000|2021-03-27 11:56:50|494.9|490.9|495.33|491.33|495.33|491.33|494.88|490.88|23
1616846220000|2021-03-27 11:57:00|495.27|491.27|495.11|491.11|495.37|491.37|494.97|490.97|29
1616846230000|2021-03-27 11:57:10|495.12|491.12|495.28|491.28|495.28|491.28|495.08|491.08|28
1616846240000|2021-03-27 11:57:20|495.32|491.32|495.44|491.44|495.46|491.46|495.22|491.22|27
1616846250000|2021-03-27 11:57:30|495.38|491.38|495.4|491.4|495.5|491.5|495.37|491.37|28
1616846260000|2021-03-27 11:57:40|495.41|491.41|495.17|491.17|495.42|491.42|495.17|491.17|23
1616846270000|2021-03-27 11:57:50|495.19|491.19|495.24|491.24|495.31|491.31|495.1|491.1|25
1616846280000|2021-03-27 11:58:00|495.23|491.23|495.31|491.31|495.35|491.35|495.2|491.2|22
1616846290000|2021-03-27 11:58:10|495.28|491.28|495.2|491.2|495.34|491.34|495.19|491.19|23
1616846300000|2021-03-27 11:58:20|495.19|491.19|494.91|490.91|495.2|491.2|494.9|490.9|22
1616846310000|2021-03-27 11:58:30|494.87|490.87|494.86|490.86|494.89|490.89|494.8|490.8|20
1616846320000|2021-03-27 11:58:40|494.85|490.85|494.86|490.86|494.9|490.9|494.85|490.85|15
1616846330000|2021-03-27 11:58:50|494.88|490.88|494.86|490.86|494.96|490.96|494.85|490.85|15
1616846340000|2021-03-27 11:59:00|494.87|490.87|494.86|490.86|494.88|490.88|494.82|490.82|14
1616846350000|2021-03-27 11:59:10|494.84|490.84|494.7|490.7|494.85|490.85|494.7|490.7|21
1616846360000|2021-03-27 11:59:20|494.71|490.71|494.78|490.78|494.83|490.83|494.69|490.69|25
1616846370000|2021-03-27 11:59:30|494.79|490.79|494.86|490.86|494.92|490.92|494.79|490.79|20
1616846380000|2021-03-27 11:59:40|494.85|490.85|494.95|490.95|494.97|490.97|494.85|490.85|18
1616846390000|2021-03-27 11:59:50|494.94|490.94|494.74|490.74|494.95|490.95|494.74|490.74|20
1616846400000|2021-03-27 12:00:00|494.75|490.75|494.69|490.69|494.89|490.89|494.69|490.69|23
1616846410000|2021-03-27 12:00:10|494.68|490.68|494.5|490.5|494.7|490.7|494.47|490.47|21
1616846420000|2021-03-27 12:00:20|494.52|490.52|494.47|490.47|494.54|490.54|494.45|490.45|26
1616846430000|2021-03-27 12:00:30|494.45|490.45|494.21|490.21|494.48|490.48|494.21|490.21|16
1616846440000|2021-03-27 12:00:40|494.28|490.28|494.17|490.17|494.28|490.28|494.16|490.16|15
1616846450000|2021-03-27 12:00:50|494.16|490.16|494.18|490.18|494.27|490.27|494.16|490.16|17
1616846460000|2021-03-27 12:01:00|494.14|490.14|493.93|489.93|494.14|490.14|493.78|489.78|23
1616846470000|2021-03-27 12:01:10|493.94|489.94|493.7|489.7|493.94|489.94|493.7|489.7|25
1616846480000|2021-03-27 12:01:20|493.72|489.72|493.9|489.9|493.9|489.9|493.69|489.69|32
1616846490000|2021-03-27 12:01:30|493.91|489.91|493.82|489.82|493.91|489.91|493.81|489.81|16
1616846500000|2021-03-27 12:01:40|493.81|489.81|493.51|489.51|493.81|489.81|493.51|489.51|23
1616846510000|2021-03-27 12:01:50|493.48|489.48|493.68|489.68|493.72|489.72|493.48|489.48|24
1616846520000|2021-03-27 12:02:00|493.7|489.7|493.87|489.87|493.88|489.88|493.68|489.68|22
1616846530000|2021-03-27 12:02:10|493.89|489.89|494.26|490.26|494.26|490.26|493.89|489.89|27
1616846540000|2021-03-27 12:02:20|494.25|490.25|494.26|490.26|494.27|490.27|494.18|490.18|25
1616846550000|2021-03-27 12:02:30|494.25|490.25|494.21|490.21|494.28|490.28|494.2|490.2|14
1616846560000|2021-03-27 12:02:40|494.22|490.22|494.36|490.36|494.36|490.36|494.21|490.21|22
1616846570000|2021-03-27 12:02:50|494.4|490.4|494.36|490.36|494.43|490.43|494.36|490.36|9
1616846580000|2021-03-27 12:03:00|494.37|490.37|494.63|490.63|494.63|490.63|494.37|490.37|12
1616846590000|2021-03-27 12:03:10|494.66|490.66|494.75|490.75|494.76|490.76|494.66|490.66|16
1616846600000|2021-03-27 12:03:20|494.76|490.76|494.86|490.86|494.87|490.87|494.76|490.76|17
1616846610000|2021-03-27 12:03:30|494.85|490.85|494.88|490.88|494.92|490.92|494.85|490.85|18
1616846620000|2021-03-27 12:03:40|494.89|490.89|494.89|490.89|494.93|490.93|494.89|490.89|14
1616846630000|2021-03-27 12:03:50|494.9|490.9|494.76|490.76|494.9|490.9|494.74|490.74|23
1616846640000|2021-03-27 12:04:00|494.77|490.77|494.78|490.78|494.96|490.96|494.75|490.75|23
1616846650000|2021-03-27 12:04:10|494.89|490.89|494.71|490.71|494.89|490.89|494.69|490.69|17
1616846660000|2021-03-27 12:04:20|494.72|490.72|494.76|490.76|494.76|490.76|494.71|490.71|11
1616846670000|2021-03-27 12:04:30|494.77|490.77|494.77|490.77|494.77|490.77|494.76|490.76|5
1616846680000|2021-03-27 12:04:40|494.78|490.78|494.9|490.9|494.91|490.91|494.78|490.78|9
1616846690000|2021-03-27 12:04:50|494.91|490.91|495.09|491.09|495.12|491.12|494.91|490.91|21
1616846700000|2021-03-27 12:05:00|495.1|491.1|494.98|490.98|495.14|491.14|494.98|490.98|24
1616846710000|2021-03-27 12:05:10|494.97|490.97|495.05|491.05|495.11|491.11|494.92|490.92|23
1616846720000|2021-03-27 12:05:20|495.09|491.09|495.13|491.13|495.14|491.14|495.09|491.09|10
1616846730000|2021-03-27 12:05:30|495.29|491.29|495.18|491.18|495.29|491.29|495.17|491.17|13
1616846740000|2021-03-27 12:05:40|495.17|491.17|495.14|491.14|495.17|491.17|495.1|491.1|10
1616846750000|2021-03-27 12:05:50|495.16|491.16|495.07|491.07|495.16|491.16|495.07|491.07|10
1616846760000|2021-03-27 12:06:00|495.08|491.08|495.08|491.08|495.12|491.12|495.07|491.07|16
1616846770000|2021-03-27 12:06:10|495.07|491.07|494.86|490.86|495.07|491.07|494.86|490.86|21
1616846780000|2021-03-27 12:06:20|494.87|490.87|494.77|490.77|495.02|491.02|494.76|490.76|20
1616846790000|2021-03-27 12:06:30|494.79|490.79|494.76|490.76|494.79|490.79|494.75|490.75|20
1616846800000|2021-03-27 12:06:40|494.75|490.75|494.55|490.55|494.8|490.8|494.55|490.55|23
1616846810000|2021-03-27 12:06:50|494.54|490.54|494.33|490.33|494.54|490.54|494.31|490.31|11
1616846820000|2021-03-27 12:07:00|494.34|490.34|494.62|490.62|494.62|490.62|494.34|490.34|13
1616846830000|2021-03-27 12:07:10|494.54|490.54|494.51|490.51|494.54|490.54|494.49|490.49|14
1616846840000|2021-03-27 12:07:20|494.53|490.53|494.34|490.34|494.54|490.54|494.33|490.33|21
1616846850000|2021-03-27 12:07:30|494.31|490.31|494.03|490.03|494.31|490.31|494.02|490.02|18
1616846860000|2021-03-27 12:07:40|494.02|490.02|494.03|490.03|494.04|490.04|494.01|490.01|9
1616846870000|2021-03-27 12:07:50|494.02|490.02|493.92|489.92|494.03|490.03|493.88|489.88|16
1616846880000|2021-03-27 12:08:00|493.88|489.88|493.91|489.91|493.98|489.98|493.88|489.88|19
1616846890000|2021-03-27 12:08:10|493.92|489.92|493.89|489.89|494.01|490.01|493.89|489.89|19
1616846900000|2021-03-27 12:08:20|493.88|489.88|493.63|489.63|493.88|489.88|493.59|489.59|19
1616846910000|2021-03-27 12:08:30|493.61|489.61|493.73|489.73|493.74|489.74|493.61|489.61|19
1616846920000|2021-03-27 12:08:40|493.72|489.72|493.7|489.7|493.73|489.73|493.68|489.68|10
1616846930000|2021-03-27 12:08:50|493.71|489.71|493.52|489.52|493.71|489.71|493.49|489.49|22
1616846940000|2021-03-27 12:09:00|493.51|489.51|493.47|489.47|493.52|489.52|493.38|489.38|22
1616846950000|2021-03-27 12:09:10|493.49|489.49|493.47|489.47|493.54|489.54|493.47|489.47|21
1616846960000|2021-03-27 12:09:20|493.45|489.45|493.34|489.34|493.45|489.45|493.29|489.29|16
1616846970000|2021-03-27 12:09:30|493.33|489.33|493|489|493.36|489.36|493|489|20
1616846980000|2021-03-27 12:09:40|492.91|488.91|492.91|488.91|493.14|489.14|492.84|488.84|31
1616846990000|2021-03-27 12:09:50|492.93|488.93|492.25|488.25|493.03|489.03|492.25|488.25|35
1616847000000|2021-03-27 12:10:00|492.24|488.24|491.91|487.91|492.24|488.24|491.91|487.91|30
1616847010000|2021-03-27 12:10:10|491.86|487.86|491.91|487.91|492|488|491.86|487.86|28
1616847020000|2021-03-27 12:10:20|491.93|487.93|491.95|487.95|492.06|488.06|491.82|487.82|34
1616847030000|2021-03-27 12:10:30|492.03|488.03|492.24|488.24|492.4|488.4|492.03|488.03|33
1616847040000|2021-03-27 12:10:40|492.27|488.27|492.19|488.19|492.3|488.3|492.15|488.15|21
1616847050000|2021-03-27 12:10:50|492.2|488.2|492.15|488.15|492.2|488.2|491.93|487.93|29
1616847060000|2021-03-27 12:11:00|492.14|488.14|492.25|488.25|492.3|488.3|492.13|488.13|28
1616847070000|2021-03-27 12:11:10|492.34|488.34|492.49|488.49|492.49|488.49|492.33|488.33|24
1616847080000|2021-03-27 12:11:20|492.54|488.54|492.65|488.65|492.73|488.73|492.52|488.52|28
1616847090000|2021-03-27 12:11:30|492.66|488.66|492.67|488.67|492.73|488.73|492.6|488.6|19
1616847100000|2021-03-27 12:11:40|492.61|488.61|492.25|488.25|492.62|488.62|492.25|488.25|28
1616847110000|2021-03-27 12:11:50|492.24|488.24|492.2|488.2|492.52|488.52|492.2|488.2|25
1616847120000|2021-03-27 12:12:00|492.19|488.19|492.37|488.37|492.42|488.42|492.13|488.13|25
1616847130000|2021-03-27 12:12:10|492.34|488.34|492.34|488.34|492.54|488.54|492.31|488.31|24
1616847140000|2021-03-27 12:12:20|492.39|488.39|492.56|488.56|492.56|488.56|492.36|488.36|29
1616847150000|2021-03-27 12:12:30|492.54|488.54|492.32|488.32|492.54|488.54|492.31|488.31|24
1616847160000|2021-03-27 12:12:40|492.34|488.34|492.35|488.35|492.37|488.37|492.34|488.34|14
1616847170000|2021-03-27 12:12:50|492.36|488.36|492.33|488.33|492.36|488.36|492.23|488.23|15
1616847180000|2021-03-27 12:13:00|492.32|488.32|492.29|488.29|492.36|488.36|492.29|488.29|17
1616847190000|2021-03-27 12:13:10|492.28|488.28|492.28|488.28|492.38|488.38|492.24|488.24|19
1616847200000|2021-03-27 12:13:20|492.29|488.29|492.01|488.01|492.29|488.29|492|488|23
1616847210000|2021-03-27 12:13:30|492|488|491.98|487.98|492.09|488.09|491.92|487.92|24
1616847220000|2021-03-27 12:13:40|491.99|487.99|491.86|487.86|492.01|488.01|491.77|487.77|32
1616847230000|2021-03-27 12:13:50|491.88|487.88|491.79|487.79|491.9|487.9|491.72|487.72|23
1616847240000|2021-03-27 12:14:00|491.78|487.78|491.77|487.77|491.87|487.87|491.74|487.74|21
1616847250000|2021-03-27 12:14:10|491.82|487.82|491.76|487.76|491.82|487.82|491.69|487.69|13
1616847260000|2021-03-27 12:14:20|491.77|487.77|490.09|486.09|491.77|487.77|490.09|486.09|25
1616847270000|2021-03-27 12:14:30|490.2|486.2|490.2|486.2|490.39|486.39|489.74|485.74|34
1616847280000|2021-03-27 12:14:40|490.19|486.19|490.04|486.04|490.31|486.31|489.65|485.65|34
1616847290000|2021-03-27 12:14:50|490.16|486.16|488.91|484.91|490.38|486.38|488.86|484.86|33
1616847300000|2021-03-27 12:15:00|488.9|484.9|488.96|484.96|489.54|485.54|488.81|484.81|30
1616847310000|2021-03-27 12:15:10|489.04|485.04|489.64|485.64|489.64|485.64|488.99|484.99|30
1616847320000|2021-03-27 12:15:20|489.69|485.69|490.05|486.05|490.46|486.46|489.69|485.69|36
1616847330000|2021-03-27 12:15:30|490.06|486.06|489.94|485.94|490.14|486.14|489.89|485.89|38
1616847340000|2021-03-27 12:15:40|489.93|485.93|490.42|486.42|490.45|486.45|489.89|485.89|28
1616847350000|2021-03-27 12:15:50|490.43|486.43|490.45|486.45|490.46|486.46|490.2|486.2|32
1616847360000|2021-03-27 12:16:00|490.46|486.46|490.67|486.67|490.91|486.91|490.46|486.46|26
1616847370000|2021-03-27 12:16:10|490.66|486.66|490.93|486.93|490.95|486.95|490.63|486.63|31
1616847380000|2021-03-27 12:16:20|490.9|486.9|490.69|486.69|490.97|486.97|490.69|486.69|34
1616847390000|2021-03-27 12:16:30|490.75|486.75|490.52|486.52|490.83|486.83|490.52|486.52|32
1616847400000|2021-03-27 12:16:40|490.53|486.53|490.65|486.65|490.79|486.79|490.53|486.53|32
1616847410000|2021-03-27 12:16:50|490.59|486.59|490.94|486.94|491.02|487.02|490.59|486.59|35
1616847420000|2021-03-27 12:17:00|490.73|486.73|491|487|491.03|487.03|490.73|486.73|26
1616847430000|2021-03-27 12:17:10|490.99|486.99|490.71|486.71|490.99|486.99|490.58|486.58|29
1616847440000|2021-03-27 12:17:20|490.72|486.72|490.53|486.53|490.86|486.86|490.52|486.52|32
1616847450000|2021-03-27 12:17:30|490.54|486.54|490.08|486.08|490.54|486.54|490.01|486.01|32
1616847460000|2021-03-27 12:17:40|490.11|486.11|490.1|486.1|490.18|486.18|490.05|486.05|27
1616847470000|2021-03-27 12:17:50|490.06|486.06|490.08|486.08|490.29|486.29|489.97|485.97|35
1616847480000|2021-03-27 12:18:00|490.09|486.09|490.26|486.26|490.3|486.3|489.9|485.9|33
1616847490000|2021-03-27 12:18:10|490.23|486.23|490.11|486.11|490.44|486.44|489.94|485.94|33
1616847500000|2021-03-27 12:18:20|490.13|486.13|489.99|485.99|490.23|486.23|489.98|485.98|33
1616847510000|2021-03-27 12:18:30|489.97|485.97|489.86|485.86|490|486|489.78|485.78|32
1616847520000|2021-03-27 12:18:40|489.85|485.85|489.78|485.78|489.89|485.89|489.59|485.59|23
1616847530000|2021-03-27 12:18:50|489.77|485.77|489.99|485.99|490.05|486.05|489.68|485.68|26
1616847540000|2021-03-27 12:19:00|490.01|486.01|489.89|485.89|490.02|486.02|489.79|485.79|28
1616847550000|2021-03-27 12:19:10|489.9|485.9|489.81|485.81|490|486|489.65|485.65|30
1616847560000|2021-03-27 12:19:20|489.84|485.84|489.96|485.96|490.26|486.26|489.84|485.84|30
1616847570000|2021-03-27 12:19:30|489.92|485.92|489.9|485.9|490.09|486.09|489.73|485.73|28
1616847580000|2021-03-27 12:19:40|489.93|485.93|490.07|486.07|490.07|486.07|489.7|485.7|31
1616847590000|2021-03-27 12:19:50|490.05|486.05|490.08|486.08|490.12|486.12|490.04|486.04|22
1616847600000|2021-03-27 12:20:00|490.07|486.07|490.1|486.1|490.14|486.14|489.92|485.92|27
1616847610000|2021-03-27 12:20:10|490.09|486.09|490.17|486.17|490.2|486.2|490.02|486.02|28
1616847620000|2021-03-27 12:20:20|490.16|486.16|490.15|486.15|490.59|486.59|490.15|486.15|31
1616847630000|2021-03-27 12:20:30|490.3|486.3|490.61|486.61|490.62|486.62|490.18|486.18|29
1616847640000|2021-03-27 12:20:40|490.6|486.6|490.45|486.45|490.64|486.64|490.45|486.45|15
1616847650000|2021-03-27 12:20:50|490.43|486.43|490.45|486.45|490.47|486.47|490.22|486.22|33
1616847660000|2021-03-27 12:21:00|490.46|486.46|490.52|486.52|490.61|486.61|490.38|486.38|30
1616847670000|2021-03-27 12:21:10|490.44|486.44|490.6|486.6|490.6|486.6|490.36|486.36|27
1616847680000|2021-03-27 12:21:20|490.61|486.61|490.67|486.67|490.68|486.68|490.61|486.61|10
1616847690000|2021-03-27 12:21:30|490.68|486.68|490.95|486.95|490.96|486.96|490.68|486.68|21
1616847700000|2021-03-27 12:21:40|490.96|486.96|490.69|486.69|490.96|486.96|490.58|486.58|28
1616847710000|2021-03-27 12:21:50|490.7|486.7|490.67|486.67|490.73|486.73|490.65|486.65|24
1616847720000|2021-03-27 12:22:00|490.68|486.68|490.68|486.68|490.7|486.7|490.65|486.65|24
1616847730000|2021-03-27 12:22:10|490.69|486.69|490.7|486.7|490.75|486.75|490.68|486.68|19
1616847740000|2021-03-27 12:22:20|490.72|486.72|490.77|486.77|490.81|486.81|490.72|486.72|26
1616847750000|2021-03-27 12:22:30|490.76|486.76|490.97|486.97|490.97|486.97|490.76|486.76|16
1616847760000|2021-03-27 12:22:40|490.98|486.98|490.98|486.98|490.99|486.99|490.97|486.97|11
1616847770000|2021-03-27 12:22:50|490.97|486.97|490.95|486.95|490.97|486.97|490.94|486.94|17
1616847780000|2021-03-27 12:23:00|490.94|486.94|490.79|486.79|490.96|486.96|490.78|486.78|14
1616847790000|2021-03-27 12:23:10|490.78|486.78|490.68|486.68|490.83|486.83|490.61|486.61|18
1616847800000|2021-03-27 12:23:20|490.66|486.66|490.73|486.73|490.73|486.73|490.65|486.65|17
1616847810000|2021-03-27 12:23:30|490.72|486.72|490.71|486.71|490.78|486.78|490.7|486.7|19
1616847820000|2021-03-27 12:23:40|490.72|486.72|491.07|487.07|491.07|487.07|490.72|486.72|19
1616847830000|2021-03-27 12:23:50|491.08|487.08|491.12|487.12|491.14|487.14|491.07|487.07|7
1616847840000|2021-03-27 12:24:00|491.11|487.11|490.81|486.81|491.28|487.28|490.81|486.81|27
1616847850000|2021-03-27 12:24:10|490.76|486.76|490.77|486.77|490.77|486.77|490.57|486.57|31
1616847860000|2021-03-27 12:24:20|490.76|486.76|490.43|486.43|490.78|486.78|490.38|486.38|25
1616847870000|2021-03-27 12:24:30|490.44|486.44|490.43|486.43|490.48|486.48|490.2|486.2|32
1616847880000|2021-03-27 12:24:40|490.42|486.42|490.5|486.5|490.58|486.58|490.36|486.36|31
1616847890000|2021-03-27 12:24:50|490.49|486.49|489.97|485.97|490.49|486.49|489.94|485.94|27
1616847900000|2021-03-27 12:25:00|489.99|485.99|490.1|486.1|490.2|486.2|489.91|485.91|32
1616847910000|2021-03-27 12:25:10|490.09|486.09|490.39|486.39|490.39|486.39|490.08|486.08|29
1616847920000|2021-03-27 12:25:20|490.38|486.38|490.41|486.41|490.43|486.43|490.33|486.33|20
1616847930000|2021-03-27 12:25:30|490.4|486.4|490.1|486.1|490.4|486.4|490.04|486.04|26
1616847940000|2021-03-27 12:25:40|490.19|486.19|490.22|486.22|490.38|486.38|490.09|486.09|33
1616847950000|2021-03-27 12:25:50|490.24|486.24|490.34|486.34|490.35|486.35|490.23|486.23|23
1616847960000|2021-03-27 12:26:00|490.32|486.32|490.47|486.47|490.49|486.49|490.31|486.31|19
1616847970000|2021-03-27 12:26:10|490.48|486.48|490.6|486.6|490.64|486.64|490.48|486.48|15
1616847980000|2021-03-27 12:26:20|490.66|486.66|490.74|486.74|490.74|486.74|490.61|486.61|19
1616847990000|2021-03-27 12:26:30|490.73|486.73|490.96|486.96|490.98|486.98|490.72|486.72|23
1616848000000|2021-03-27 12:26:40|490.94|486.94|490.98|486.98|491.01|487.01|490.93|486.93|15
1616848010000|2021-03-27 12:26:50|490.99|486.99|491.09|487.09|491.1|487.1|490.99|486.99|9
1616848020000|2021-03-27 12:27:00|491.11|487.11|491.1|487.1|491.13|487.13|491.08|487.08|14
1616848030000|2021-03-27 12:27:10|491.09|487.09|491.14|487.14|491.15|487.15|491.07|487.07|19
1616848040000|2021-03-27 12:27:20|491.15|487.15|490.51|486.51|491.15|487.15|490.43|486.43|31
1616848050000|2021-03-27 12:27:30|490.5|486.5|490.52|486.52|490.65|486.65|490.49|486.49|19
1616848060000|2021-03-27 12:27:40|490.51|486.51|490.65|486.65|490.67|486.67|490.51|486.51|21
1616848070000|2021-03-27 12:27:50|490.68|486.68|490.59|486.59|490.68|486.68|490.57|486.57|21
1616848080000|2021-03-27 12:28:00|490.58|486.58|490.55|486.55|490.72|486.72|490.54|486.54|22
1616848090000|2021-03-27 12:28:10|490.54|486.54|490.61|486.61|490.62|486.62|490.51|486.51|18
1616848100000|2021-03-27 12:28:20|490.64|486.64|490.82|486.82|490.82|486.82|490.64|486.64|23
1616848110000|2021-03-27 12:28:30|490.83|486.83|490.9|486.9|491.03|487.03|490.83|486.83|26
1616848120000|2021-03-27 12:28:40|490.89|486.89|491.18|487.18|491.18|487.18|490.89|486.89|21
1616848130000|2021-03-27 12:28:50|491.19|487.19|491.17|487.17|491.24|487.24|491.1|487.1|20
1616848140000|2021-03-27 12:29:00|491.15|487.15|491.26|487.26|491.28|487.28|491.15|487.15|21
1616848150000|2021-03-27 12:29:10|491.25|487.25|491.12|487.12|491.28|487.28|491.03|487.03|23
1616848160000|2021-03-27 12:29:20|491.19|487.19|490.94|486.94|491.2|487.2|490.88|486.88|28
1616848170000|2021-03-27 12:29:30|490.95|486.95|491.15|487.15|491.15|487.15|490.87|486.87|26
1616848180000|2021-03-27 12:29:40|491.07|487.07|490.75|486.75|491.09|487.09|490.72|486.72|21
1616848190000|2021-03-27 12:29:50|490.81|486.81|490.82|486.82|490.97|486.97|490.8|486.8|20
1616848200000|2021-03-27 12:30:00|490.81|486.81|490.99|486.99|490.99|486.99|490.81|486.81|19
1616848210000|2021-03-27 12:30:10|490.95|486.95|490.83|486.83|490.95|486.95|490.81|486.81|21
1616848220000|2021-03-27 12:30:20|490.82|486.82|490.62|486.62|490.82|486.82|490.61|486.61|16
1616848230000|2021-03-27 12:30:30|490.59|486.59|490.56|486.56|490.72|486.72|490.55|486.55|22
1616848240000|2021-03-27 12:30:40|490.57|486.57|490.83|486.83|490.83|486.83|490.57|486.57|29
1616848250000|2021-03-27 12:30:50|490.84|486.84|490.89|486.89|490.91|486.91|490.83|486.83|15
1616848260000|2021-03-27 12:31:00|490.9|486.9|491.08|487.08|491.11|487.11|490.89|486.89|19
1616848270000|2021-03-27 12:31:10|491.09|487.09|490.91|486.91|491.09|487.09|490.9|486.9|19
1616848280000|2021-03-27 12:31:20|490.9|486.9|491.03|487.03|491.07|487.07|490.9|486.9|25
1616848290000|2021-03-27 12:31:30|491.04|487.04|491.04|487.04|491.15|487.15|490.95|486.95|22
1616848300000|2021-03-27 12:31:40|491.03|487.03|490.98|486.98|491.08|487.08|490.95|486.95|21
1616848310000|2021-03-27 12:31:50|491|487|491.19|487.19|491.19|487.19|490.98|486.98|21
1616848320000|2021-03-27 12:32:00|491.2|487.2|491.14|487.14|491.2|487.2|491.1|487.1|23
1616848330000|2021-03-27 12:32:10|491.13|487.13|491.22|487.22|491.22|487.22|491.04|487.04|26
1616848340000|2021-03-27 12:32:20|491.24|487.24|491.29|487.29|491.29|487.29|491.18|487.18|21
1616848350000|2021-03-27 12:32:30|491.28|487.28|491.27|487.27|491.29|487.29|491.21|487.21|16
1616848360000|2021-03-27 12:32:40|491.28|487.28|491.33|487.33|491.34|487.34|491.25|487.25|22
1616848370000|2021-03-27 12:32:50|491.31|487.31|491.37|487.37|491.38|487.38|491.31|487.31|5
1616848380000|2021-03-27 12:33:00|491.38|487.38|491.49|487.49|491.49|487.49|491.38|487.38|2
1616848390000|2021-03-27 12:33:10|491.51|487.51|491.41|487.41|491.51|487.51|491.37|487.37|17
1616848400000|2021-03-27 12:33:20|491.39|487.39|491.32|487.32|491.39|487.39|491.25|487.25|18
1616848410000|2021-03-27 12:33:30|491.31|487.31|491.36|487.36|491.37|487.37|491.31|487.31|15
1616848420000|2021-03-27 12:33:40|491.37|487.37|491.38|487.38|491.4|487.4|491.33|487.33|13
1616848430000|2021-03-27 12:33:50|491.37|487.37|491.39|487.39|491.39|487.39|491.37|487.37|3
1616848440000|2021-03-27 12:34:00|491.4|487.4|491.64|487.64|491.65|487.65|491.4|487.4|15
1616848450000|2021-03-27 12:34:10|491.62|487.62|491.57|487.57|491.62|487.62|491.52|487.52|15
1616848460000|2021-03-27 12:34:20|491.58|487.58|491.53|487.53|491.59|487.59|491.51|487.51|19
1616848470000|2021-03-27 12:34:30|491.54|487.54|491.63|487.63|491.63|487.63|491.5|487.5|27
1616848480000|2021-03-27 12:34:40|491.64|487.64|491.45|487.45|491.64|487.64|491.43|487.43|17
1616848490000|2021-03-27 12:34:50|491.43|487.43|491.38|487.38|491.43|487.43|491.38|487.38|8
1616848500000|2021-03-27 12:35:00|491.33|487.33|491.39|487.39|491.44|487.44|491.32|487.32|16
1616848510000|2021-03-27 12:35:10|491.37|487.37|491.12|487.12|491.42|487.42|491.06|487.06|21
1616848520000|2021-03-27 12:35:20|491.11|487.11|491.12|487.12|491.19|487.19|491.07|487.07|23
1616848530000|2021-03-27 12:35:30|491.13|487.13|491.14|487.14|491.15|487.15|491.09|487.09|21
1616848540000|2021-03-27 12:35:40|491.15|487.15|491.26|487.26|491.29|487.29|491.15|487.15|22
1616848550000|2021-03-27 12:35:50|491.24|487.24|491.48|487.48|491.5|487.5|491.24|487.24|22
1616848560000|2021-03-27 12:36:00|491.44|487.44|491.38|487.38|491.44|487.44|491.27|487.27|31
1616848570000|2021-03-27 12:36:10|491.39|487.39|491.33|487.33|491.42|487.42|491.11|487.11|30
1616848580000|2021-03-27 12:36:20|491.32|487.32|491.34|487.34|491.39|487.39|491.3|487.3|23
1616848590000|2021-03-27 12:36:30|491.33|487.33|491.05|487.05|491.37|487.37|491.05|487.05|23
1616848600000|2021-03-27 12:36:40|491.06|487.06|490.69|486.69|491.06|487.06|490.68|486.68|25
1616848610000|2021-03-27 12:36:50|490.64|486.64|490.26|486.26|490.65|486.65|490.26|486.26|30
1616848620000|2021-03-27 12:37:00|490.25|486.25|489.92|485.92|490.37|486.37|489.92|485.92|23
1616848630000|2021-03-27 12:37:10|489.93|485.93|489.96|485.96|490|486|489.78|485.78|21
1616848640000|2021-03-27 12:37:20|489.95|485.95|489.67|485.67|489.98|485.98|489.67|485.67|23
1616848650000|2021-03-27 12:37:30|489.73|485.73|489.53|485.53|489.73|485.73|489.49|485.49|18
1616848660000|2021-03-27 12:37:40|489.51|485.51|489.46|485.46|489.61|485.61|489.4|485.4|24
1616848670000|2021-03-27 12:37:50|489.47|485.47|489.39|485.39|489.57|485.57|489.39|485.39|23
1616848680000|2021-03-27 12:38:00|489.4|485.4|489.51|485.51|489.51|485.51|489.28|485.28|26
1616848690000|2021-03-27 12:38:10|489.52|485.52|489.51|485.51|489.64|485.64|489.47|485.47|22
1616848700000|2021-03-27 12:38:20|489.49|485.49|489.56|485.56|489.77|485.77|489.49|485.49|29
1616848710000|2021-03-27 12:38:30|489.57|485.57|489.24|485.24|489.57|485.57|489.24|485.24|31
1616848720000|2021-03-27 12:38:40|489.22|485.22|489.16|485.16|489.28|485.28|489.14|485.14|19
1616848730000|2021-03-27 12:38:50|489.18|485.18|489.27|485.27|489.31|485.31|489.15|485.15|20
1616848740000|2021-03-27 12:39:00|489.26|485.26|489.15|485.15|489.31|485.31|489.1|485.1|24
1616848750000|2021-03-27 12:39:10|489.16|485.16|489.1|485.1|489.16|485.16|489.1|485.1|18
1616848760000|2021-03-27 12:39:20|489.11|485.11|489.04|485.04|489.23|485.23|489.04|485.04|20
1616848770000|2021-03-27 12:39:30|489.07|485.07|489.07|485.07|489.14|485.14|489.06|485.06|18
1616848780000|2021-03-27 12:39:40|489.08|485.08|489.17|485.17|489.28|485.28|489.08|485.08|25
1616848790000|2021-03-27 12:39:50|489.12|485.12|489.09|485.09|489.12|485.12|489.09|485.09|17
1616848800000|2021-03-27 12:40:00|489.1|485.1|489.35|485.35|489.4|485.4|489.1|485.1|24
1616848810000|2021-03-27 12:40:10|489.36|485.36|489.23|485.23|489.4|485.4|489.18|485.18|21
1616848820000|2021-03-27 12:40:20|489.24|485.24|489.17|485.17|489.42|485.42|489.17|485.17|24
1616848830000|2021-03-27 12:40:30|489.19|485.19|489.2|485.2|489.29|485.29|489.16|485.16|29
1616848840000|2021-03-27 12:40:40|489.19|485.19|489.18|485.18|489.29|485.29|489.15|485.15|23
1616848850000|2021-03-27 12:40:50|489.16|485.16|489.24|485.24|489.25|485.25|489.14|485.14|19
1616848860000|2021-03-27 12:41:00|489.21|485.21|489.21|485.21|489.36|485.36|489.21|485.21|24
1616848870000|2021-03-27 12:41:10|489.22|485.22|489.14|485.14|489.33|485.33|489.14|485.14|25
1616848880000|2021-03-27 12:41:20|489.13|485.13|489.01|485.01|489.15|485.15|488.99|484.99|16
1616848890000|2021-03-27 12:41:30|489|485|488.9|484.9|489.03|485.03|488.88|484.88|29
1616848900000|2021-03-27 12:41:40|488.89|484.89|488.76|484.76|488.99|484.99|488.76|484.76|21
1616848910000|2021-03-27 12:41:50|488.75|484.75|488.77|484.77|488.8|484.8|488.75|484.75|18
1616848920000|2021-03-27 12:42:00|488.76|484.76|488.47|484.47|488.76|484.76|488.47|484.47|26
1616848930000|2021-03-27 12:42:10|488.45|484.45|488.48|484.48|488.63|484.63|488.37|484.37|29
1616848940000|2021-03-27 12:42:20|488.47|484.47|488.47|484.47|488.47|484.47|488.42|484.42|19
1616848950000|2021-03-27 12:42:30|488.48|484.48|488.43|484.43|488.6|484.6|488.43|484.43|27
1616848960000|2021-03-27 12:42:40|488.44|484.44|488.54|484.54|488.62|484.62|488.43|484.43|30
1616848970000|2021-03-27 12:42:50|488.53|484.53|488.65|484.65|488.65|484.65|488.48|484.48|15
1616848980000|2021-03-27 12:43:00|488.7|484.7|488.61|484.61|488.7|484.7|488.56|484.56|19
1616848990000|2021-03-27 12:43:10|488.67|484.67|488.81|484.81|488.81|484.81|488.65|484.65|21
1616849000000|2021-03-27 12:43:20|488.86|484.86|488.89|484.89|488.93|484.93|488.8|484.8|17
1616849010000|2021-03-27 12:43:30|488.9|484.9|489.03|485.03|489.03|485.03|488.85|484.85|22
1616849020000|2021-03-27 12:43:40|489|485|488.86|484.86|489.02|485.02|488.84|484.84|28
1616849030000|2021-03-27 12:43:50|488.87|484.87|489.08|485.08|489.08|485.08|488.86|484.86|20
1616849040000|2021-03-27 12:44:00|489.07|485.07|489.28|485.28|489.29|485.29|489.07|485.07|21
1616849050000|2021-03-27 12:44:10|489.29|485.29|489.69|485.69|489.72|485.72|489.28|485.28|21
1616849060000|2021-03-27 12:44:20|489.7|485.7|489.75|485.75|489.76|485.76|489.68|485.68|7
1616849070000|2021-03-27 12:44:30|489.76|485.76|489.64|485.64|489.84|485.84|489.64|485.64|10
1616849080000|2021-03-27 12:44:40|489.74|485.74|489.75|485.75|489.87|485.87|489.72|485.72|26
1616849090000|2021-03-27 12:44:50|489.77|485.77|489.67|485.67|489.78|485.78|489.58|485.58|19
1616849100000|2021-03-27 12:45:00|489.61|485.61|489.42|485.42|489.61|485.61|489.36|485.36|16
1616849110000|2021-03-27 12:45:10|489.39|485.39|489.24|485.24|489.39|485.39|489.14|485.14|26
1616849120000|2021-03-27 12:45:20|489.21|485.21|489.27|485.27|489.27|485.27|489.1|485.1|27
1616849130000|2021-03-27 12:45:30|489.24|485.24|489.03|485.03|489.24|485.24|489.03|485.03|26
1616849140000|2021-03-27 12:45:40|489.02|485.02|488.9|484.9|489.02|485.02|488.66|484.66|34
1616849150000|2021-03-27 12:45:50|488.84|484.84|488.75|484.75|488.91|484.91|488.69|484.69|23
1616849160000|2021-03-27 12:46:00|488.76|484.76|488.93|484.93|488.94|484.94|488.7|484.7|24
1616849170000|2021-03-27 12:46:10|488.92|484.92|488.75|484.75|488.92|484.92|488.68|484.68|24
1616849180000|2021-03-27 12:46:20|488.72|484.72|488.94|484.94|488.95|484.95|488.71|484.71|23
1616849190000|2021-03-27 12:46:30|488.87|484.87|488.84|484.84|488.91|484.91|488.72|484.72|27
1616849200000|2021-03-27 12:46:40|488.81|484.81|489.06|485.06|489.07|485.07|488.78|484.78|22
1616849210000|2021-03-27 12:46:50|489.07|485.07|489.21|485.21|489.25|485.25|489.07|485.07|22
1616849220000|2021-03-27 12:47:00|489.2|485.2|489.24|485.24|489.24|485.24|489.17|485.17|19
1616849230000|2021-03-27 12:47:10|489.23|485.23|489.32|485.32|489.32|485.32|489.05|485.05|23
1616849240000|2021-03-27 12:47:20|489.33|485.33|489.4|485.4|489.54|485.54|489.32|485.32|24
1616849250000|2021-03-27 12:47:30|489.38|485.38|489.4|485.4|489.54|485.54|489.25|485.25|26
1616849260000|2021-03-27 12:47:40|489.42|485.42|489.35|485.35|489.42|485.42|489.35|485.35|16
1616849270000|2021-03-27 12:47:50|489.27|485.27|489.28|485.28|489.38|485.38|489.19|485.19|31
1616849280000|2021-03-27 12:48:00|489.29|485.29|489.42|485.42|489.42|485.42|489.28|485.28|24
1616849290000|2021-03-27 12:48:10|489.41|485.41|489.62|485.62|489.62|485.62|489.38|485.38|29
1616849300000|2021-03-27 12:48:20|489.6|485.6|489.45|485.45|489.6|485.6|489.44|485.44|21
1616849310000|2021-03-27 12:48:30|489.46|485.46|489.44|485.44|489.53|485.53|489.41|485.41|21
1616849320000|2021-03-27 12:48:40|489.43|485.43|489.37|485.37|489.44|485.44|489.37|485.37|17
1616849330000|2021-03-27 12:48:50|489.38|485.38|489.15|485.15|489.38|485.38|489.14|485.14|27
1616849340000|2021-03-27 12:49:00|489.17|485.17|489.04|485.04|489.17|485.17|489.04|485.04|17
1616849350000|2021-03-27 12:49:10|489.05|485.05|488.99|484.99|489.06|485.06|488.97|484.97|15
1616849360000|2021-03-27 12:49:20|488.98|484.98|488.74|484.74|489|485|488.71|484.71|24
1616849370000|2021-03-27 12:49:30|488.73|484.73|488.63|484.63|488.73|484.73|488.47|484.47|23
1616849380000|2021-03-27 12:49:40|488.61|484.61|488.35|484.35|488.64|484.64|488.33|484.33|22
1616849390000|2021-03-27 12:49:50|488.36|484.36|487.74|483.74|488.36|484.36|487.74|483.74|25
1616849400000|2021-03-27 12:50:00|487.76|483.76|487.74|483.74|487.97|483.97|487.71|483.71|30
1616849410000|2021-03-27 12:50:10|487.7|483.7|487.85|483.85|487.85|483.85|487.7|483.7|26
1616849420000|2021-03-27 12:50:20|487.91|483.91|487.87|483.87|487.95|483.95|487.87|483.87|25
1616849430000|2021-03-27 12:50:30|487.88|483.88|487.83|483.83|487.91|483.91|487.75|483.75|25
1616849440000|2021-03-27 12:50:40|487.88|483.88|487.98|483.98|488.09|484.09|487.86|483.86|30
1616849450000|2021-03-27 12:50:50|487.97|483.97|487.98|483.98|488.14|484.14|487.96|483.96|23
1616849460000|2021-03-27 12:51:00|487.99|483.99|488.25|484.25|488.32|484.32|487.97|483.97|30
1616849470000|2021-03-27 12:51:10|488.27|484.27|488.27|484.27|488.33|484.33|488.21|484.21|17
1616849480000|2021-03-27 12:51:20|488.26|484.26|488.66|484.66|488.68|484.68|488.23|484.23|28
1616849490000|2021-03-27 12:51:30|488.65|484.65|489.2|485.2|489.21|485.21|488.62|484.62|24
1616849500000|2021-03-27 12:51:40|489.21|485.21|489.38|485.38|489.38|485.38|489.21|485.21|15
1616849510000|2021-03-27 12:51:50|489.39|485.39|489.39|485.39|489.4|485.4|489.37|485.37|10
1616849520000|2021-03-27 12:52:00|489.38|485.38|489.3|485.3|489.43|485.43|489.3|485.3|17
1616849530000|2021-03-27 12:52:10|489.31|485.31|489.21|485.21|489.31|485.31|489.19|485.19|13
1616849540000|2021-03-27 12:52:20|489.4|485.4|489.29|485.29|489.4|485.4|489.29|485.29|13
1616849550000|2021-03-27 12:52:30|489.3|485.3|489.34|485.34|489.42|485.42|489.3|485.3|21
1616849560000|2021-03-27 12:52:40|489.33|485.33|489.28|485.28|489.4|485.4|489.27|485.27|19
1616849570000|2021-03-27 12:52:50|489.29|485.29|489.26|485.26|489.29|485.29|489.25|485.25|18
1616849580000|2021-03-27 12:53:00|489.27|485.27|489.26|485.26|489.36|485.36|489.26|485.26|15
1616849590000|2021-03-27 12:53:10|489.25|485.25|489.29|485.29|489.31|485.31|489.25|485.25|18
1616849600000|2021-03-27 12:53:20|489.3|485.3|489.47|485.47|489.47|485.47|489.29|485.29|15
1616849610000|2021-03-27 12:53:30|489.48|485.48|489.69|485.69|489.69|485.69|489.47|485.47|23
1616849620000|2021-03-27 12:53:40|489.68|485.68|489.64|485.64|489.79|485.79|489.58|485.58|28
1616849630000|2021-03-27 12:53:50|489.7|485.7|490.01|486.01|490.01|486.01|489.7|485.7|18
1616849640000|2021-03-27 12:54:00|489.98|485.98|490.03|486.03|490.03|486.03|489.98|485.98|6
1616849650000|2021-03-27 12:54:10|490.04|486.04|490.13|486.13|490.13|486.13|490|486|17
1616849660000|2021-03-27 12:54:20|490.14|486.14|490.17|486.17|490.18|486.18|490.14|486.14|12
1616849670000|2021-03-27 12:54:30|490.21|486.21|490.31|486.31|490.32|486.32|490.19|486.19|20
1616849680000|2021-03-27 12:54:40|490.32|486.32|490.16|486.16|490.32|486.32|490.12|486.12|22
1616849690000|2021-03-27 12:54:50|490.15|486.15|490.42|486.42|490.42|486.42|490.15|486.15|17
1616849700000|2021-03-27 12:55:00|490.41|486.41|490.36|486.36|490.42|486.42|490.36|486.36|18
1616849710000|2021-03-27 12:55:10|490.37|486.37|490.42|486.42|490.48|486.48|490.37|486.37|26
1616849720000|2021-03-27 12:55:20|490.43|486.43|490.41|486.41|490.45|486.45|490.41|486.41|11
1616849730000|2021-03-27 12:55:30|490.43|486.43|490.56|486.56|490.68|486.68|490.41|486.41|26
1616849740000|2021-03-27 12:55:40|490.55|486.55|490.6|486.6|490.64|486.64|490.53|486.53|15
1616849750000|2021-03-27 12:55:50|490.59|486.59|490.81|486.81|490.81|486.81|490.49|486.49|23
1616849760000|2021-03-27 12:56:00|490.82|486.82|490.53|486.53|490.9|486.9|490.5|486.5|25
1616849770000|2021-03-27 12:56:10|490.51|486.51|490.66|486.66|490.66|486.66|490.49|486.49|30
1616849780000|2021-03-27 12:56:20|490.72|486.72|490.65|486.65|490.72|486.72|490.64|486.64|16
1616849790000|2021-03-27 12:56:30|490.67|486.67|490.68|486.68|490.83|486.83|490.65|486.65|27
1616849800000|2021-03-27 12:56:40|490.66|486.66|490.84|486.84|490.85|486.85|490.64|486.64|17
1616849810000|2021-03-27 12:56:50|490.83|486.83|490.83|486.83|490.89|486.89|490.79|486.79|22
1616849820000|2021-03-27 12:57:00|490.84|486.84|490.93|486.93|490.94|486.94|490.83|486.83|21
1616849830000|2021-03-27 12:57:10|490.94|486.94|491.06|487.06|491.1|487.1|490.93|486.93|23
1616849840000|2021-03-27 12:57:20|491.07|487.07|491.18|487.18|491.18|487.18|491.07|487.07|11
1616849850000|2021-03-27 12:57:30|491.2|487.2|491.27|487.27|491.36|487.36|491.18|487.18|18
1616849860000|2021-03-27 12:57:40|491.35|487.35|491.21|487.21|491.36|487.36|491.08|487.08|24
1616849870000|2021-03-27 12:57:50|491.2|487.2|491.41|487.41|491.46|487.46|491.2|487.2|28
1616849880000|2021-03-27 12:58:00|491.42|487.42|491.65|487.65|491.66|487.66|491.37|487.37|12
1616849890000|2021-03-27 12:58:10|491.63|487.63|491.58|487.58|491.63|487.63|491.52|487.52|26
1616849900000|2021-03-27 12:58:20|491.57|487.57|491.56|487.56|491.66|487.66|491.5|487.5|31
1616849910000|2021-03-27 12:58:30|491.55|487.55|491.46|487.46|491.6|487.6|491.42|487.42|31
1616849920000|2021-03-27 12:58:40|491.47|487.47|491.53|487.53|491.54|487.54|491.39|487.39|25
1616849930000|2021-03-27 12:58:50|491.54|487.54|491.51|487.51|491.61|487.61|491.46|487.46|22
1616849940000|2021-03-27 12:59:00|491.52|487.52|491.37|487.37|491.52|487.52|491.37|487.37|21
1616849950000|2021-03-27 12:59:10|491.38|487.38|491.4|487.4|491.44|487.44|491.32|487.32|23
1616849960000|2021-03-27 12:59:20|491.39|487.39|491.33|487.33|491.44|487.44|491.33|487.33|18
1616849970000|2021-03-27 12:59:30|491.32|487.32|491.31|487.31|491.35|487.35|491.18|487.18|27
1616849980000|2021-03-27 12:59:40|491.3|487.3|491.48|487.48|491.49|487.49|491.3|487.3|23
1616849990000|2021-03-27 12:59:50|491.49|487.49|491.67|487.67|491.67|487.67|491.49|487.49|19
1616850000000|2021-03-27 13:00:00|491.64|487.64|491.57|487.57|491.64|487.64|491.53|487.53|28
1616850010000|2021-03-27 13:00:10|491.58|487.58|491.52|487.52|491.58|487.58|491.51|487.51|20
1616850020000|2021-03-27 13:00:20|491.53|487.53|491.48|487.48|491.6|487.6|491.43|487.43|21
1616850030000|2021-03-27 13:00:30|491.49|487.49|491.51|487.51|491.51|487.51|491.4|487.4|18
1616850040000|2021-03-27 13:00:40|491.48|487.48|491.43|487.43|491.51|487.51|491.38|487.38|22
1616850050000|2021-03-27 13:00:50|491.42|487.42|491.66|487.66|491.67|487.67|491.42|487.42|10
1616850060000|2021-03-27 13:01:00|491.69|487.69|491.76|487.76|491.77|487.77|491.67|487.67|21
1616850070000|2021-03-27 13:01:10|491.77|487.77|492.23|488.23|492.23|488.23|491.77|487.77|22
1616850080000|2021-03-27 13:01:20|492.31|488.31|492.46|488.46|492.46|488.46|492.3|488.3|24
1616850090000|2021-03-27 13:01:30|492.5|488.5|492.4|488.4|492.5|488.5|492.4|488.4|23
1616850100000|2021-03-27 13:01:40|492.47|488.47|492.92|488.92|492.92|488.92|492.44|488.44|27
1616850110000|2021-03-27 13:01:50|492.91|488.91|492.88|488.88|492.95|488.95|492.84|488.84|21
1616850120000|2021-03-27 13:02:00|492.89|488.89|492.99|488.99|492.99|488.99|492.88|488.88|26
1616850130000|2021-03-27 13:02:10|493|489|493.2|489.2|493.22|489.22|493|489|13
1616850140000|2021-03-27 13:02:20|493.19|489.19|493.29|489.29|493.3|489.3|493.16|489.16|22
1616850150000|2021-03-27 13:02:30|493.27|489.27|493.26|489.26|493.3|489.3|493.26|489.26|19
1616850160000|2021-03-27 13:02:40|493.27|489.27|492.99|488.99|493.28|489.28|492.91|488.91|28
1616850170000|2021-03-27 13:02:50|493|489|492.95|488.95|493.02|489.02|492.86|488.86|28
1616850180000|2021-03-27 13:03:00|492.96|488.96|493.08|489.08|493.11|489.11|492.86|488.86|26
1616850190000|2021-03-27 13:03:10|493.07|489.07|493.08|489.08|493.26|489.26|492.94|488.94|24
1616850200000|2021-03-27 13:03:20|493.06|489.06|492.99|488.99|493.12|489.12|492.9|488.9|30
1616850210000|2021-03-27 13:03:30|493.02|489.02|493.1|489.1|493.16|489.16|493.02|489.02|24
1616850220000|2021-03-27 13:03:40|493.11|489.11|493.04|489.04|493.15|489.15|492.94|488.94|20
1616850230000|2021-03-27 13:03:50|493.05|489.05|493|489|493.14|489.14|492.95|488.95|23
1616850240000|2021-03-27 13:04:00|493.02|489.02|493.02|489.02|493.05|489.05|492.97|488.97|22
1616850250000|2021-03-27 13:04:10|493.03|489.03|493.02|489.02|493.1|489.1|493.02|489.02|18
1616850260000|2021-03-27 13:04:20|493.03|489.03|492.82|488.82|493.03|489.03|492.82|488.82|17
1616850270000|2021-03-27 13:04:30|492.86|488.86|493.08|489.08|493.08|489.08|492.82|488.82|27
1616850280000|2021-03-27 13:04:40|493.13|489.13|493.15|489.15|493.21|489.21|492.92|488.92|21
1616850290000|2021-03-27 13:04:50|493.13|489.13|493.12|489.12|493.15|489.15|493.06|489.06|25
1616850300000|2021-03-27 13:05:00|493.16|489.16|493.11|489.11|493.17|489.17|493.01|489.01|15
1616850310000|2021-03-27 13:05:10|493.18|489.18|493.02|489.02|493.2|489.2|492.92|488.92|25
1616850320000|2021-03-27 13:05:20|493.05|489.05|492.93|488.93|493.06|489.06|492.92|488.92|27
1616850330000|2021-03-27 13:05:30|492.95|488.95|493|489|493.04|489.04|492.95|488.95|21
1616850340000|2021-03-27 13:05:40|493.01|489.01|492.91|488.91|493.02|489.02|492.89|488.89|16
1616850350000|2021-03-27 13:05:50|492.92|488.92|492.91|488.91|493.04|489.04|492.91|488.91|10
1616850360000|2021-03-27 13:06:00|492.92|488.92|492.99|488.99|492.99|488.99|492.91|488.91|16
1616850370000|2021-03-27 13:06:10|492.98|488.98|493.1|489.1|493.1|489.1|492.98|488.98|10
1616850380000|2021-03-27 13:06:20|493.11|489.11|493.12|489.12|493.14|489.14|493.11|489.11|17
1616850390000|2021-03-27 13:06:30|493.13|489.13|493.06|489.06|493.13|489.13|492.93|488.93|21
1616850400000|2021-03-27 13:06:40|493.07|489.07|492.9|488.9|493.07|489.07|492.9|488.9|19
1616850410000|2021-03-27 13:06:50|492.92|488.92|492.91|488.91|492.94|488.94|492.88|488.88|9
1616850420000|2021-03-27 13:07:00|492.92|488.92|492.91|488.91|492.94|488.94|492.88|488.88|9
1616850430000|2021-03-27 13:07:10|492.92|488.92|493.02|489.02|493.03|489.03|492.91|488.91|13
1616850440000|2021-03-27 13:07:20|493.03|489.03|493.03|489.03|493.03|489.03|493.02|489.02|5
1616850450000|2021-03-27 13:07:30|493.02|489.02|493.02|489.02|493.03|489.03|493|489|12
1616850460000|2021-03-27 13:07:40|493.04|489.04|493|489|493.04|489.04|492.97|488.97|13
1616850470000|2021-03-27 13:07:50|492.98|488.98|492.88|488.88|492.99|488.99|492.84|488.84|20
1616850480000|2021-03-27 13:08:00|492.89|488.89|492.88|488.88|492.96|488.96|492.88|488.88|11
1616850490000|2021-03-27 13:08:10|492.89|488.89|493|489|493.04|489.04|492.89|488.89|12
1616850500000|2021-03-27 13:08:20|492.99|488.99|492.97|488.97|492.99|488.99|492.92|488.92|20
1616850510000|2021-03-27 13:08:30|492.98|488.98|492.94|488.94|492.98|488.98|492.92|488.92|10
1616850520000|2021-03-27 13:08:40|492.91|488.91|492.95|488.95|492.98|488.98|492.91|488.91|15
1616850530000|2021-03-27 13:08:50|492.96|488.96|492.98|488.98|493.04|489.04|492.9|488.9|13
1616850540000|2021-03-27 13:09:00|492.99|488.99|492.96|488.96|493.01|489.01|492.93|488.93|19
1616850550000|2021-03-27 13:09:10|492.97|488.97|492.95|488.95|492.97|488.97|492.93|488.93|12
1616850560000|2021-03-27 13:09:20|492.96|488.96|492.95|488.95|492.96|488.96|492.93|488.93|7
1616850570000|2021-03-27 13:09:30|492.96|488.96|492.95|488.95|493|489|492.94|488.94|12
1616850580000|2021-03-27 13:09:40|492.94|488.94|492.95|488.95|492.96|488.96|492.91|488.91|12
1616850590000|2021-03-27 13:09:50|492.98|488.98|492.9|488.9|493.03|489.03|492.89|488.89|20
1616850600000|2021-03-27 13:10:00|492.89|488.89|492.86|488.86|492.89|488.89|492.84|488.84|9
1616850610000|2021-03-27 13:10:10|492.87|488.87|492.83|488.83|492.87|488.87|492.82|488.82|15
1616850620000|2021-03-27 13:10:20|492.82|488.82|492.88|488.88|492.98|488.98|492.81|488.81|19
1616850630000|2021-03-27 13:10:30|492.89|488.89|492.84|488.84|492.92|488.92|492.84|488.84|16
1616850640000|2021-03-27 13:10:40|492.86|488.86|492.7|488.7|492.91|488.91|492.7|488.7|27
1616850650000|2021-03-27 13:10:50|492.71|488.71|492.69|488.69|492.78|488.78|492.67|488.67|22
1616850660000|2021-03-27 13:11:00|492.7|488.7|492.65|488.65|492.71|488.71|492.65|488.65|13
1616850670000|2021-03-27 13:11:10|492.66|488.66|492.67|488.67|492.68|488.68|492.65|488.65|13
1616850680000|2021-03-27 13:11:20|492.65|488.65|492.5|488.5|492.67|488.67|492.47|488.47|31
1616850690000|2021-03-27 13:11:30|492.49|488.49|492.58|488.58|492.59|488.59|492.49|488.49|13
1616850700000|2021-03-27 13:11:40|492.59|488.59|492.42|488.42|492.59|488.59|492.41|488.41|15
1616850710000|2021-03-27 13:11:50|492.43|488.43|492.49|488.49|492.5|488.5|492.41|488.41|11
1616850720000|2021-03-27 13:12:00|492.48|488.48|492.42|488.42|492.49|488.49|492.42|488.42|8
1616850730000|2021-03-27 13:12:10|492.39|488.39|492.37|488.37|492.39|488.39|492.22|488.22|16
1616850740000|2021-03-27 13:12:20|492.26|488.26|492.5|488.5|492.52|488.52|492.26|488.26|24
1616850750000|2021-03-27 13:12:30|492.53|488.53|492.5|488.5|492.67|488.67|492.48|488.48|17
1616850760000|2021-03-27 13:12:40|492.51|488.51|492.44|488.44|492.55|488.55|492.44|488.44|24
1616850770000|2021-03-27 13:12:50|492.45|488.45|492.42|488.42|492.46|488.46|492.27|488.27|21
1616850780000|2021-03-27 13:13:00|492.4|488.4|492.46|488.46|492.47|488.47|492.4|488.4|23
1616850790000|2021-03-27 13:13:10|492.47|488.47|492.47|488.47|492.49|488.49|492.46|488.46|8
1616850800000|2021-03-27 13:13:20|492.46|488.46|492.44|488.44|492.46|488.46|492.44|488.44|11
1616850810000|2021-03-27 13:13:30|492.45|488.45|492.44|488.44|492.45|488.45|492.43|488.43|8
1616850820000|2021-03-27 13:13:40|492.45|488.45|492.27|488.27|492.45|488.45|492.26|488.26|17
1616850830000|2021-03-27 13:13:50|492.29|488.29|492.26|488.26|492.3|488.3|492.25|488.25|7
1616850840000|2021-03-27 13:14:00|492.25|488.25|492.33|488.33|492.41|488.41|492.25|488.25|14
1616850850000|2021-03-27 13:14:10|492.32|488.32|492.21|488.21|492.34|488.34|492.21|488.21|17
1616850860000|2021-03-27 13:14:20|492.22|488.22|492.19|488.19|492.22|488.22|492.18|488.18|13
1616850870000|2021-03-27 13:14:30|492.16|488.16|492.17|488.17|492.19|488.19|492.15|488.15|12
1616850880000|2021-03-27 13:14:40|492.18|488.18|492.04|488.04|492.18|488.18|492.04|488.04|7
1616850890000|2021-03-27 13:14:50|492.03|488.03|492.06|488.06|492.09|488.09|492.03|488.03|6
1616850900000|2021-03-27 13:15:00|492.04|488.04|491.84|487.84|492.04|488.04|491.78|487.78|16
1616850910000|2021-03-27 13:15:10|491.83|487.83|491.81|487.81|491.85|487.85|491.77|487.77|29
1616850920000|2021-03-27 13:15:20|491.82|487.82|491.79|487.79|491.82|487.82|491.78|487.78|16
1616850930000|2021-03-27 13:15:30|491.8|487.8|491.77|487.77|491.8|487.8|491.64|487.64|20
1616850940000|2021-03-27 13:15:40|491.78|487.78|491.73|487.73|491.9|487.9|491.73|487.73|19
1616850950000|2021-03-27 13:15:50|491.74|487.74|491.88|487.88|491.88|487.88|491.72|487.72|15
1616850960000|2021-03-27 13:16:00|491.91|487.91|492.32|488.32|492.32|488.32|491.91|487.91|28
1616850970000|2021-03-27 13:16:10|492.33|488.33|492.36|488.36|492.36|488.36|492.14|488.14|20
1616850980000|2021-03-27 13:16:20|492.38|488.38|492.38|488.38|492.4|488.4|492.36|488.36|5
1616850990000|2021-03-27 13:16:30|492.37|488.37|492.52|488.52|492.52|488.52|492.37|488.37|12
1616851000000|2021-03-27 13:16:40|492.53|488.53|492.48|488.48|492.53|488.53|492.46|488.46|14
1616851010000|2021-03-27 13:16:50|492.47|488.47|492.54|488.54|492.62|488.62|492.45|488.45|26
1616851020000|2021-03-27 13:17:00|492.55|488.55|492.51|488.51|492.66|488.66|492.51|488.51|18
1616851030000|2021-03-27 13:17:10|492.52|488.52|492.59|488.59|492.63|488.63|492.52|488.52|21
1616851040000|2021-03-27 13:17:20|492.54|488.54|492.55|488.55|492.63|488.63|492.5|488.5|32
1616851050000|2021-03-27 13:17:30|492.6|488.6|492.66|488.66|492.66|488.66|492.56|488.56|14
1616851060000|2021-03-27 13:17:40|492.67|488.67|492.74|488.74|492.76|488.76|492.67|488.67|15
1616851070000|2021-03-27 13:17:50|492.73|488.73|492.73|488.73|492.76|488.76|492.69|488.69|18
1616851080000|2021-03-27 13:18:00|492.76|488.76|492.77|488.77|492.79|488.79|492.73|488.73|18
1616851090000|2021-03-27 13:18:10|492.78|488.78|492.77|488.77|492.78|488.78|492.77|488.77|4
1616851100000|2021-03-27 13:18:20|492.78|488.78|492.79|488.79|492.8|488.8|492.77|488.77|13
1616851110000|2021-03-27 13:18:30|492.81|488.81|492.85|488.85|492.85|488.85|492.81|488.81|2
1616851120000|2021-03-27 13:18:40|492.86|488.86|492.91|488.91|492.93|488.93|492.86|488.86|5
1616851130000|2021-03-27 13:18:50|492.92|488.92|493.08|489.08|493.08|489.08|492.91|488.91|14
1616851140000|2021-03-27 13:19:00|493.07|489.07|493.29|489.29|493.29|489.29|493.06|489.06|6
1616851150000|2021-03-27 13:19:10|493.3|489.3|493.23|489.23|493.3|489.3|493.23|489.23|17
1616851160000|2021-03-27 13:19:20|493.22|489.22|493.23|489.23|493.26|489.26|493.16|489.16|20
1616851170000|2021-03-27 13:19:30|493.22|489.22|493.2|489.2|493.26|489.26|493.2|489.2|13
1616851180000|2021-03-27 13:19:40|493.18|489.18|493.18|489.18|493.22|489.22|493.11|489.11|23
1616851190000|2021-03-27 13:19:50|493.17|489.17|493.17|489.17|493.24|489.24|493.16|489.16|12
1616851200000|2021-03-27 13:20:00|493.15|489.15|493.02|489.02|493.15|489.15|492.92|488.92|22
1616851210000|2021-03-27 13:20:10|493.01|489.01|492.96|488.96|493.01|489.01|492.95|488.95|18
1616851220000|2021-03-27 13:20:20|492.99|488.99|492.95|488.95|492.99|488.99|492.95|488.95|10
1616851230000|2021-03-27 13:20:30|492.94|488.94|492.85|488.85|492.94|488.94|492.85|488.85|11
1616851240000|2021-03-27 13:20:40|492.87|488.87|492.71|488.71|492.87|488.87|492.71|488.71|13
1616851250000|2021-03-27 13:20:50|492.7|488.7|492.61|488.61|492.7|488.7|492.6|488.6|16
1616851260000|2021-03-27 13:21:00|492.63|488.63|493.44|489.44|493.46|489.46|492.63|488.63|29
1616851270000|2021-03-27 13:21:10|493.45|489.45|493.42|489.42|493.53|489.53|493.41|489.41|19
1616851280000|2021-03-27 13:21:20|493.38|489.38|493.32|489.32|493.38|489.38|493.27|489.27|18
1616851290000|2021-03-27 13:21:30|493.33|489.33|493.42|489.42|493.51|489.51|493.33|489.33|21
1616851300000|2021-03-27 13:21:40|493.41|489.41|493.3|489.3|493.41|489.41|493.3|489.3|13
1616851310000|2021-03-27 13:21:50|493.31|489.31|493.27|489.27|493.32|489.32|493.26|489.26|17
1616851320000|2021-03-27 13:22:00|493.26|489.26|493.19|489.19|493.26|489.26|493.19|489.19|12
1616851330000|2021-03-27 13:22:10|493.17|489.17|493.24|489.24|493.27|489.27|493.15|489.15|17
1616851340000|2021-03-27 13:22:20|493.23|489.23|492.96|488.96|493.23|489.23|492.96|488.96|22
1616851350000|2021-03-27 13:22:30|492.98|488.98|492.95|488.95|493.02|489.02|492.92|488.92|16
1616851360000|2021-03-27 13:22:40|492.94|488.94|492.79|488.79|492.94|488.94|492.76|488.76|15
1616851370000|2021-03-27 13:22:50|492.81|488.81|492.83|488.83|492.9|488.9|492.79|488.79|15
1616851380000|2021-03-27 13:23:00|492.82|488.82|492.84|488.84|492.85|488.85|492.77|488.77|19
1616851390000|2021-03-27 13:23:10|492.85|488.85|492.81|488.81|492.9|488.9|492.79|488.79|20
1616851400000|2021-03-27 13:23:20|492.88|488.88|492.88|488.88|492.88|488.88|492.71|488.71|17
1616851410000|2021-03-27 13:23:30|492.87|488.87|492.86|488.86|492.87|488.87|492.74|488.74|17
1616851420000|2021-03-27 13:23:40|492.77|488.77|492.74|488.74|492.78|488.78|492.74|488.74|11
1616851430000|2021-03-27 13:23:50|492.72|488.72|492.69|488.69|492.78|488.78|492.64|488.64|22
1616851440000|2021-03-27 13:24:00|492.7|488.7|492.7|488.7|492.7|488.7|492.67|488.67|12
1616851450000|2021-03-27 13:24:10|492.71|488.71|492.59|488.59|492.72|488.72|492.56|488.56|19
1616851460000|2021-03-27 13:24:20|492.6|488.6|492.63|488.63|492.69|488.69|492.55|488.55|17
1616851470000|2021-03-27 13:24:30|492.64|488.64|492.63|488.63|492.69|488.69|492.63|488.63|20
1616851480000|2021-03-27 13:24:40|492.64|488.64|492.63|488.63|492.66|488.66|492.63|488.63|5
1616851490000|2021-03-27 13:24:50|492.64|488.64|492.67|488.67|492.67|488.67|492.63|488.63|8
1616851500000|2021-03-27 13:25:00|492.7|488.7|492.62|488.62|492.8|488.8|492.55|488.55|23
1616851510000|2021-03-27 13:25:10|492.61|488.61|492.64|488.64|492.68|488.68|492.6|488.6|13
1616851520000|2021-03-27 13:25:20|492.68|488.68|492.68|488.68|492.71|488.71|492.61|488.61|21
1616851530000|2021-03-27 13:25:30|492.67|488.67|492.65|488.65|492.7|488.7|492.65|488.65|16
1616851540000|2021-03-27 13:25:40|492.66|488.66|492.7|488.7|492.7|488.7|492.65|488.65|5
1616851550000|2021-03-27 13:25:50|492.67|488.67|492.67|488.67|492.67|488.67|492.66|488.66|5
1616851560000|2021-03-27 13:26:00|492.66|488.66|492.68|488.68|492.7|488.7|492.66|488.66|14
1616851570000|2021-03-27 13:26:10|492.67|488.67|492.66|488.66|492.68|488.68|492.66|488.66|4
1616851580000|2021-03-27 13:26:20|492.65|488.65|492.77|488.77|492.77|488.77|492.65|488.65|14
1616851590000|2021-03-27 13:26:30|492.76|488.76|492.84|488.84|492.87|488.87|492.76|488.76|26
1616851600000|2021-03-27 13:26:40|492.85|488.85|492.88|488.88|492.88|488.88|492.84|488.84|9
1616851610000|2021-03-27 13:26:50|492.85|488.85|492.72|488.72|492.86|488.86|492.71|488.71|17
1616851620000|2021-03-27 13:27:00|492.73|488.73|492.89|488.89|492.89|488.89|492.73|488.73|18
1616851630000|2021-03-27 13:27:10|492.91|488.91|493.08|489.08|493.1|489.1|492.9|488.9|20
1616851640000|2021-03-27 13:27:20|493.03|489.03|493.08|489.08|493.1|489.1|492.99|488.99|18
1616851650000|2021-03-27 13:27:30|493.07|489.07|493.01|489.01|493.09|489.09|492.83|488.83|21
1616851660000|2021-03-27 13:27:40|493|489|493|489|493.05|489.05|492.98|488.98|23
1616851670000|2021-03-27 13:27:50|492.99|488.99|493.01|489.01|493.05|489.05|492.93|488.93|20
1616851680000|2021-03-27 13:28:00|493|489|492.92|488.92|493.05|489.05|492.9|488.9|25
1616851690000|2021-03-27 13:28:10|492.94|488.94|492.97|488.97|493.02|489.02|492.94|488.94|12
1616851700000|2021-03-27 13:28:20|492.98|488.98|492.94|488.94|492.99|488.99|492.92|488.92|12
1616851710000|2021-03-27 13:28:30|492.93|488.93|492.76|488.76|493|489|492.75|488.75|22
1616851720000|2021-03-27 13:28:40|492.74|488.74|492.75|488.75|492.92|488.92|492.73|488.73|16
1616851730000|2021-03-27 13:28:50|492.76|488.76|492.69|488.69|492.78|488.78|492.68|488.68|13
1616851740000|2021-03-27 13:29:00|492.68|488.68|492.67|488.67|492.77|488.77|492.66|488.66|22
1616851750000|2021-03-27 13:29:10|492.62|488.62|492.67|488.67|492.7|488.7|492.62|488.62|17
1616851760000|2021-03-27 13:29:20|492.68|488.68|492.67|488.67|492.7|488.7|492.66|488.66|12
1616851770000|2021-03-27 13:29:30|492.66|488.66|492.6|488.6|492.7|488.7|492.6|488.6|13
1616851780000|2021-03-27 13:29:40|492.59|488.59|492.56|488.56|492.6|488.6|492.54|488.54|14
1616851790000|2021-03-27 13:29:50|492.55|488.55|492.48|488.48|492.59|488.59|492.47|488.47|15
1616851800000|2021-03-27 13:30:00|492.4|488.4|492.33|488.33|492.45|488.45|492.33|488.33|21
1616851810000|2021-03-27 13:30:10|492.42|488.42|492.39|488.39|492.45|488.45|492.38|488.38|19
1616851820000|2021-03-27 13:30:20|492.38|488.38|492.45|488.45|492.47|488.47|492.35|488.35|21
1616851830000|2021-03-27 13:30:30|492.44|488.44|492.35|488.35|492.57|488.57|492.35|488.35|13
1616851840000|2021-03-27 13:30:40|492.46|488.46|492.38|488.38|492.47|488.47|492.38|488.38|13
1616851850000|2021-03-27 13:30:50|492.32|488.32|492.28|488.28|492.37|488.37|492.26|488.26|13
1616851860000|2021-03-27 13:31:00|492.29|488.29|492.27|488.27|492.39|488.39|492.18|488.18|21
1616851870000|2021-03-27 13:31:10|492.29|488.29|492.31|488.31|492.41|488.41|492.26|488.26|23
1616851880000|2021-03-27 13:31:20|492.3|488.3|492.36|488.36|492.36|488.36|492.26|488.26|16
1616851890000|2021-03-27 13:31:30|492.28|488.28|492.48|488.48|492.51|488.51|492.28|488.28|22
1616851900000|2021-03-27 13:31:40|492.49|488.49|492.58|488.58|492.58|488.58|492.47|488.47|14
1616851910000|2021-03-27 13:31:50|492.59|488.59|492.63|488.63|492.77|488.77|492.59|488.59|24
1616851920000|2021-03-27 13:32:00|492.69|488.69|492.49|488.49|492.74|488.74|492.48|488.48|27
1616851930000|2021-03-27 13:32:10|492.47|488.47|492.53|488.53|492.55|488.55|492.46|488.46|26
1616851940000|2021-03-27 13:32:20|492.62|488.62|492.45|488.45|492.64|488.64|492.45|488.45|18
1616851950000|2021-03-27 13:32:30|492.47|488.47|492.45|488.45|492.5|488.5|492.44|488.44|12
1616851960000|2021-03-27 13:32:40|492.46|488.46|492.52|488.52|492.52|488.52|492.43|488.43|10
1616851970000|2021-03-27 13:32:50|492.59|488.59|492.54|488.54|492.6|488.6|492.5|488.5|13
1616851980000|2021-03-27 13:33:00|492.57|488.57|492.54|488.54|492.64|488.64|492.54|488.54|11
1616851990000|2021-03-27 13:33:10|492.55|488.55|492.58|488.58|492.62|488.62|492.55|488.55|14
1616852000000|2021-03-27 13:33:20|492.57|488.57|492.66|488.66|492.68|488.68|492.57|488.57|21
1616852010000|2021-03-27 13:33:30|492.67|488.67|492.6|488.6|492.68|488.68|492.6|488.6|17
1616852020000|2021-03-27 13:33:40|492.62|488.62|492.58|488.58|492.72|488.72|492.5|488.5|28
1616852030000|2021-03-27 13:33:50|492.57|488.57|492.57|488.57|492.64|488.64|492.57|488.57|13
1616852040000|2021-03-27 13:34:00|492.56|488.56|492.53|488.53|492.61|488.61|492.49|488.49|20
1616852050000|2021-03-27 13:34:10|492.61|488.61|492.61|488.61|492.62|488.62|492.49|488.49|28
1616852060000|2021-03-27 13:34:20|492.58|488.58|492.52|488.52|492.61|488.61|492.52|488.52|14
1616852080000|2021-03-27 13:34:40|492.53|488.53|492.52|488.52|492.53|488.53|492.46|488.46|11
1616852090000|2021-03-27 13:34:50|492.55|488.55|492.57|488.57|492.6|488.6|492.54|488.54|19
1616852100000|2021-03-27 13:35:00|492.58|488.58|492.55|488.55|492.58|488.58|492.55|488.55|10
1616852110000|2021-03-27 13:35:10|492.54|488.54|492.58|488.58|492.58|488.58|492.5|488.5|17
1616852120000|2021-03-27 13:35:20|492.57|488.57|492.63|488.63|492.63|488.63|492.53|488.53|10
1616852130000|2021-03-27 13:35:30|492.62|488.62|492.63|488.63|492.65|488.65|492.55|488.55|23
1616852140000|2021-03-27 13:35:40|492.64|488.64|492.87|488.87|492.91|488.91|492.64|488.64|18
1616852150000|2021-03-27 13:35:50|492.88|488.88|492.89|488.89|492.93|488.93|492.87|488.87|13
1616852160000|2021-03-27 13:36:00|492.9|488.9|493.17|489.17|493.2|489.2|492.89|488.89|14
1616852170000|2021-03-27 13:36:10|493.19|489.19|493.13|489.13|493.19|489.19|493.02|489.02|17
1616852180000|2021-03-27 13:36:20|493.12|489.12|493.16|489.16|493.19|489.19|493.09|489.09|22
1616852190000|2021-03-27 13:36:30|493.15|489.15|493.29|489.29|493.29|489.29|493.14|489.14|22
1616852200000|2021-03-27 13:36:40|493.28|489.28|493.23|489.23|493.28|489.28|493.15|489.15|25
1616852210000|2021-03-27 13:36:50|493.28|489.28|492.93|488.93|493.28|489.28|492.93|488.93|21
1616852220000|2021-03-27 13:37:00|492.94|488.94|492.97|488.97|493|489|492.94|488.94|17
1616852230000|2021-03-27 13:37:10|492.96|488.96|493.08|489.08|493.08|489.08|492.96|488.96|15
1616852240000|2021-03-27 13:37:20|493.04|489.04|493.07|489.07|493.08|489.08|492.97|488.97|20
1616852250000|2021-03-27 13:37:30|493.04|489.04|492.95|488.95|493.04|489.04|492.95|488.95|13
1616852260000|2021-03-27 13:37:40|492.96|488.96|492.87|488.87|492.96|488.96|492.85|488.85|8
1616852270000|2021-03-27 13:37:50|492.84|488.84|492.98|488.98|493|489|492.84|488.84|14
1616852280000|2021-03-27 13:38:00|492.94|488.94|492.95|488.95|492.97|488.97|492.87|488.87|20
1616852290000|2021-03-27 13:38:10|492.94|488.94|493.01|489.01|493.07|489.07|492.9|488.9|25
1616852300000|2021-03-27 13:38:20|493.02|489.02|492.95|488.95|493.02|489.02|492.9|488.9|11
1616852310000|2021-03-27 13:38:30|492.98|488.98|493.11|489.11|493.12|489.12|492.91|488.91|30
1616852320000|2021-03-27 13:38:40|493.08|489.08|493.06|489.06|493.11|489.11|493.02|489.02|19
1616852330000|2021-03-27 13:38:50|493.05|489.05|493.03|489.03|493.11|489.11|493|489|24
1616852340000|2021-03-27 13:39:00|493.04|489.04|493.04|489.04|493.05|489.05|493.03|489.03|10
1616852350000|2021-03-27 13:39:10|493.03|489.03|492.97|488.97|493.1|489.1|492.89|488.89|21
1616852360000|2021-03-27 13:39:20|493.04|489.04|493.06|489.06|493.07|489.07|492.96|488.96|24
1616852370000|2021-03-27 13:39:30|493.01|489.01|493.08|489.08|493.08|489.08|492.98|488.98|17
1616852380000|2021-03-27 13:39:40|493.07|489.07|492.99|488.99|493.08|489.08|492.97|488.97|15
1616852390000|2021-03-27 13:39:50|492.96|488.96|492.9|488.9|492.98|488.98|492.9|488.9|14
1616852400000|2021-03-27 13:40:00|492.91|488.91|492.92|488.92|492.94|488.94|492.9|488.9|9
1616852410000|2021-03-27 13:40:10|492.94|488.94|492.88|488.88|492.94|488.94|492.88|488.88|15
1616852420000|2021-03-27 13:40:20|492.89|488.89|492.77|488.77|492.9|488.9|492.76|488.76|16
1616852430000|2021-03-27 13:40:30|492.78|488.78|492.36|488.36|492.78|488.78|492.31|488.31|27
1616852440000|2021-03-27 13:40:40|492.37|488.37|492.37|488.37|492.37|488.37|492.2|488.2|23
1616852450000|2021-03-27 13:40:50|492.38|488.38|492.38|488.38|492.47|488.47|492.27|488.27|29
1616852460000|2021-03-27 13:41:00|492.39|488.39|492.36|488.36|492.43|488.43|492.27|488.27|28
1616852470000|2021-03-27 13:41:10|492.35|488.35|492.54|488.54|492.54|488.54|492.33|488.33|30
1616852480000|2021-03-27 13:41:20|492.58|488.58|492.39|488.39|492.58|488.58|492.29|488.29|30
1616852490000|2021-03-27 13:41:30|492.32|488.32|492.35|488.35|492.4|488.4|492.25|488.25|23
1616852500000|2021-03-27 13:41:40|492.32|488.32|492.28|488.28|492.41|488.41|492.28|488.28|12
1616852510000|2021-03-27 13:41:50|492.3|488.3|492.27|488.27|492.37|488.37|492.17|488.17|22
1616852520000|2021-03-27 13:42:00|492.3|488.3|492.3|488.3|492.32|488.32|492.25|488.25|16
1616852530000|2021-03-27 13:42:10|492.29|488.29|492.3|488.3|492.3|488.3|492.29|488.29|10
1616852540000|2021-03-27 13:42:20|492.28|488.28|492.31|488.31|492.39|488.39|492.28|488.28|22
1616852550000|2021-03-27 13:42:30|492.32|488.32|491.79|487.79|492.32|488.32|491.69|487.69|31
1616852560000|2021-03-27 13:42:40|491.83|487.83|491.7|487.7|491.9|487.9|491.65|487.65|27
1616852570000|2021-03-27 13:42:50|491.71|487.71|491.82|487.82|491.96|487.96|491.71|487.71|22
1616852580000|2021-03-27 13:43:00|491.71|487.71|491.57|487.57|491.92|487.92|491.5|487.5|29
1616852590000|2021-03-27 13:43:10|491.55|487.55|491.61|487.61|491.63|487.63|491.55|487.55|19
1616852600000|2021-03-27 13:43:20|491.59|487.59|491.5|487.5|491.62|487.62|491.5|487.5|10
1616852610000|2021-03-27 13:43:30|491.49|487.49|491.46|487.46|491.5|487.5|491.46|487.46|3
1616852620000|2021-03-27 13:43:40|491.45|487.45|491.45|487.45|491.45|487.45|491.45|487.45|1
1616852630000|2021-03-27 13:43:50|491.44|487.44|491.44|487.44|491.46|487.46|491.44|487.44|4
1616852640000|2021-03-27 13:44:00|491.5|487.5|491.28|487.28|491.5|487.5|491.25|487.25|27
1616852650000|2021-03-27 13:44:10|491.2|487.2|491.14|487.14|491.26|487.26|491.12|487.12|26
1616852660000|2021-03-27 13:44:20|491.22|487.22|491.16|487.16|491.27|487.27|491.06|487.06|28
1616852670000|2021-03-27 13:44:30|491.27|487.27|491.02|487.02|491.28|487.28|491.02|487.02|21
1616852680000|2021-03-27 13:44:40|491|487|490.87|486.87|491.05|487.05|490.86|486.86|17
1616852690000|2021-03-27 13:44:50|490.85|486.85|490.89|486.89|491|487|490.85|486.85|20
1616852700000|2021-03-27 13:45:00|490.81|486.81|490.57|486.57|490.85|486.85|490.56|486.56|18
1616852710000|2021-03-27 13:45:10|490.54|486.54|490.5|486.5|490.58|486.58|490.4|486.4|21
1616852720000|2021-03-27 13:45:20|490.54|486.54|490.6|486.6|490.65|486.65|490.54|486.54|19
1616852730000|2021-03-27 13:45:30|490.61|486.61|490.77|486.77|490.82|486.82|490.61|486.61|13
1616852740000|2021-03-27 13:45:40|490.75|486.75|491.3|487.3|491.3|487.3|490.75|486.75|25
1616852750000|2021-03-27 13:45:50|491.22|487.22|491.32|487.32|491.34|487.34|490.94|486.94|29
1616852760000|2021-03-27 13:46:00|491.3|487.3|491.48|487.48|491.5|487.5|491.29|487.29|25
1616852770000|2021-03-27 13:46:10|491.49|487.49|491.49|487.49|491.5|487.5|491.42|487.42|19
1616852780000|2021-03-27 13:46:20|491.48|487.48|491.46|487.46|491.5|487.5|491.45|487.45|18
1616852790000|2021-03-27 13:46:30|491.45|487.45|491.3|487.3|491.5|487.5|491.3|487.3|22
1616852800000|2021-03-27 13:46:40|491.28|487.28|491.17|487.17|491.35|487.35|491.04|487.04|29
1616852810000|2021-03-27 13:46:50|491.11|487.11|490.99|486.99|491.19|487.19|490.96|486.96|24
1616852820000|2021-03-27 13:47:00|491.01|487.01|491.07|487.07|491.07|487.07|490.96|486.96|23
1616852830000|2021-03-27 13:47:10|491.04|487.04|491.09|487.09|491.11|487.11|490.96|486.96|27
1616852840000|2021-03-27 13:47:20|491.05|487.05|491.01|487.01|491.05|487.05|490.97|486.97|26
1616852850000|2021-03-27 13:47:30|491|487|490.83|486.83|491.02|487.02|490.79|486.79|26
1616852860000|2021-03-27 13:47:40|490.81|486.81|490.86|486.86|490.86|486.86|490.78|486.78|19
1616852870000|2021-03-27 13:47:50|490.87|486.87|490.96|486.96|490.99|486.99|490.84|486.84|28
1616852880000|2021-03-27 13:48:00|490.95|486.95|490.95|486.95|490.98|486.98|490.86|486.86|20
1616852890000|2021-03-27 13:48:10|490.94|486.94|490.78|486.78|490.98|486.98|490.76|486.76|24
1616852900000|2021-03-27 13:48:20|490.8|486.8|490.85|486.85|490.92|486.92|490.78|486.78|29
1616852910000|2021-03-27 13:48:30|490.87|486.87|490.89|486.89|490.95|486.95|490.77|486.77|25
1616852920000|2021-03-27 13:48:40|490.9|486.9|491.01|487.01|491.04|487.04|490.89|486.89|23
1616852930000|2021-03-27 13:48:50|491.02|487.02|490.98|486.98|491.19|487.19|490.97|486.97|34
1616852940000|2021-03-27 13:49:00|490.96|486.96|491.17|487.17|491.28|487.28|490.96|486.96|29
1616852950000|2021-03-27 13:49:10|491.27|487.27|491.45|487.45|491.47|487.47|491.17|487.17|31
1616852960000|2021-03-27 13:49:20|491.47|487.47|491.73|487.73|491.73|487.73|491.47|487.47|21
1616852970000|2021-03-27 13:49:30|491.77|487.77|491.78|487.78|491.82|487.82|491.57|487.57|27
1616852980000|2021-03-27 13:49:40|491.77|487.77|491.75|487.75|491.78|487.78|491.59|487.59|25
1616852990000|2021-03-27 13:49:50|491.76|487.76|491.83|487.83|491.85|487.85|491.75|487.75|15
1616853000000|2021-03-27 13:50:00|491.84|487.84|492.06|488.06|492.1|488.1|491.84|487.84|26
1616853010000|2021-03-27 13:50:10|492.05|488.05|492.2|488.2|492.21|488.21|492.03|488.03|18
1616853020000|2021-03-27 13:50:20|492.25|488.25|492.41|488.41|492.59|488.59|492.23|488.23|24
1616853030000|2021-03-27 13:50:30|492.4|488.4|492.42|488.42|492.49|488.49|492.4|488.4|22
1616853040000|2021-03-27 13:50:40|492.43|488.43|492.28|488.28|492.43|488.43|492.2|488.2|28
1616853050000|2021-03-27 13:50:50|492.21|488.21|492.32|488.32|492.38|488.38|492.21|488.21|25
1616853060000|2021-03-27 13:51:00|492.5|488.5|492.51|488.51|492.51|488.51|492.42|488.42|25
1616853070000|2021-03-27 13:51:10|492.49|488.49|492.51|488.51|492.51|488.51|492.44|488.44|18
1616853080000|2021-03-27 13:51:20|492.56|488.56|492.71|488.71|492.71|488.71|492.56|488.56|20
1616853090000|2021-03-27 13:51:30|492.72|488.72|492.65|488.65|492.72|488.72|492.63|488.63|18
1616853100000|2021-03-27 13:51:40|492.67|488.67|492.7|488.7|492.7|488.7|492.65|488.65|16
1616853110000|2021-03-27 13:51:50|492.71|488.71|492.71|488.71|492.8|488.8|492.69|488.69|16
1616853120000|2021-03-27 13:52:00|492.73|488.73|493.05|489.05|493.08|489.08|492.73|488.73|20
1616853130000|2021-03-27 13:52:10|493.06|489.06|493.19|489.19|493.19|489.19|493.05|489.05|23
1616853140000|2021-03-27 13:52:20|493.18|489.18|493.23|489.23|493.33|489.33|493.18|489.18|23
1616853150000|2021-03-27 13:52:30|493.3|489.3|493.24|489.24|493.33|489.33|493.21|489.21|24
1616853160000|2021-03-27 13:52:40|493.23|489.23|493.38|489.38|493.41|489.41|493.23|489.23|15
1616853170000|2021-03-27 13:52:50|493.37|489.37|493.47|489.47|493.47|489.47|493.36|489.36|13
1616853180000|2021-03-27 13:53:00|493.48|489.48|493.63|489.63|493.63|489.63|493.48|489.48|20
1616853190000|2021-03-27 13:53:10|493.64|489.64|493.54|489.54|493.64|489.64|493.5|489.5|19
1616853200000|2021-03-27 13:53:20|493.52|489.52|493.74|489.74|493.74|489.74|493.51|489.51|26
1616853210000|2021-03-27 13:53:30|493.75|489.75|493.86|489.86|493.86|489.86|493.74|489.74|8
1616853220000|2021-03-27 13:53:40|493.87|489.87|493.72|489.72|493.87|489.87|493.64|489.64|25
1616853230000|2021-03-27 13:53:50|493.71|489.71|493.95|489.95|493.95|489.95|493.68|489.68|28
1616853240000|2021-03-27 13:54:00|493.94|489.94|493.85|489.85|493.96|489.96|493.85|489.85|17
1616853250000|2021-03-27 13:54:10|493.8|489.8|493.7|489.7|493.8|489.8|493.61|489.61|23
1616853260000|2021-03-27 13:54:20|493.71|489.71|494.13|490.13|494.13|490.13|493.7|489.7|24
1616853270000|2021-03-27 13:54:30|494.15|490.15|494.14|490.14|494.16|490.16|494.12|490.12|8
1616853280000|2021-03-27 13:54:40|494.17|490.17|494.4|490.4|494.4|490.4|494.16|490.16|11
1616853290000|2021-03-27 13:54:50|494.41|490.41|494.51|490.51|494.58|490.58|494.4|490.4|25
1616853300000|2021-03-27 13:55:00|494.53|490.53|494.8|490.8|494.82|490.82|494.53|490.53|27
1616853310000|2021-03-27 13:55:10|494.9|490.9|495.37|491.37|495.37|491.37|494.89|490.89|28
1616853320000|2021-03-27 13:55:20|495.39|491.39|495.79|491.79|495.82|491.82|495.08|491.08|27
1616853330000|2021-03-27 13:55:30|495.8|491.8|496.77|492.77|496.77|492.77|495.8|491.8|29
1616853340000|2021-03-27 13:55:40|496.78|492.78|496.51|492.51|496.91|492.91|496.41|492.41|26
1616853350000|2021-03-27 13:55:50|496.57|492.57|496.85|492.85|496.91|492.91|496.56|492.56|30
1616853360000|2021-03-27 13:56:00|496.86|492.86|496.29|492.29|496.86|492.86|496.28|492.28|27
1616853370000|2021-03-27 13:56:10|496.28|492.28|495.96|491.96|496.31|492.31|495.89|491.89|25
1616853380000|2021-03-27 13:56:20|495.95|491.95|496.51|492.51|496.61|492.61|495.95|491.95|32
1616853390000|2021-03-27 13:56:30|496.54|492.54|495.85|491.85|496.56|492.56|495.82|491.82|37
1616853400000|2021-03-27 13:56:40|495.87|491.87|496.05|492.05|496.06|492.06|495.87|491.87|26
1616853410000|2021-03-27 13:56:50|496.04|492.04|496.02|492.02|496.16|492.16|495.87|491.87|22
1616853420000|2021-03-27 13:57:00|496.01|492.01|495.9|491.9|496.1|492.1|495.76|491.76|31
1616853430000|2021-03-27 13:57:10|495.89|491.89|495.95|491.95|496.11|492.11|495.64|491.64|34
1616853440000|2021-03-27 13:57:20|495.93|491.93|496.1|492.1|496.1|492.1|495.71|491.71|28
1616853450000|2021-03-27 13:57:30|496.13|492.13|496.19|492.19|496.34|492.34|496.13|492.13|26
1616853460000|2021-03-27 13:57:40|496.18|492.18|496.78|492.78|496.78|492.78|496.18|492.18|26
1616853470000|2021-03-27 13:57:50|496.72|492.72|496.43|492.43|496.72|492.72|496.33|492.33|34
1616853480000|2021-03-27 13:58:00|496.31|492.31|496.7|492.7|496.7|492.7|496.31|492.31|30
1616853490000|2021-03-27 13:58:10|496.69|492.69|496.56|492.56|496.71|492.71|496.43|492.43|28
1616853500000|2021-03-27 13:58:20|496.55|492.55|496.25|492.25|496.58|492.58|496.2|492.2|25
1616853510000|2021-03-27 13:58:30|496.26|492.26|496.19|492.19|496.26|492.26|496.15|492.15|27
1616853520000|2021-03-27 13:58:40|496.18|492.18|496.2|492.2|496.24|492.24|496.15|492.15|21
1616853530000|2021-03-27 13:58:50|496.17|492.17|495.9|491.9|496.19|492.19|495.83|491.83|35
1616853540000|2021-03-27 13:59:00|495.93|491.93|495.87|491.87|495.96|491.96|495.82|491.82|33
1616853550000|2021-03-27 13:59:10|495.86|491.86|495.77|491.77|495.96|491.96|495.77|491.77|27
1616853560000|2021-03-27 13:59:20|495.78|491.78|495.75|491.75|495.87|491.87|495.75|491.75|21
1616853570000|2021-03-27 13:59:30|495.76|491.76|495.96|491.96|496.01|492.01|495.76|491.76|28
1616853580000|2021-03-27 13:59:40|495.95|491.95|495.79|491.79|495.97|491.97|495.79|491.79|29
1616853590000|2021-03-27 13:59:50|495.8|491.8|495.81|491.81|495.85|491.85|495.78|491.78|18
1616853600000|2021-03-27 14:00:00|495.82|491.82|495.79|491.79|495.86|491.86|495.68|491.68|19
1616853610000|2021-03-27 14:00:10|495.78|491.78|495.68|491.68|495.78|491.78|495.68|491.68|12
1616853620000|2021-03-27 14:00:20|495.69|491.69|495.34|491.34|495.69|491.69|495.34|491.34|17
1616853630000|2021-03-27 14:00:30|495.3|491.3|495.03|491.03|495.32|491.32|495.01|491.01|35
1616853640000|2021-03-27 14:00:40|495.02|491.02|494.96|490.96|495.03|491.03|494.96|490.96|15
1616853650000|2021-03-27 14:00:50|494.97|490.97|494.77|490.77|494.97|490.97|494.72|490.72|19
1616853660000|2021-03-27 14:01:00|494.76|490.76|494.71|490.71|494.76|490.76|494.64|490.64|23
1616853670000|2021-03-27 14:01:10|494.81|490.81|494.8|490.8|494.92|490.92|494.75|490.75|33
1616853680000|2021-03-27 14:01:20|494.81|490.81|494.88|490.88|494.94|490.94|494.72|490.72|26
1616853690000|2021-03-27 14:01:30|494.87|490.87|494.64|490.64|494.92|490.92|494.63|490.63|22
1616853700000|2021-03-27 14:01:40|494.63|490.63|494.42|490.42|494.63|490.63|494.4|490.4|26
1616853710000|2021-03-27 14:01:50|494.45|490.45|494.49|490.49|494.51|490.51|494.27|490.27|29
1616853720000|2021-03-27 14:02:00|494.43|490.43|494.46|490.46|494.51|490.51|494.4|490.4|20
1616853730000|2021-03-27 14:02:10|494.43|490.43|494.24|490.24|494.54|490.54|494.23|490.23|28
1616853740000|2021-03-27 14:02:20|494.23|490.23|493.94|489.94|494.27|490.27|493.92|489.92|24
1616853750000|2021-03-27 14:02:30|493.95|489.95|493.94|489.94|494.03|490.03|493.91|489.91|15
1616853760000|2021-03-27 14:02:40|493.92|489.92|494.1|490.1|494.11|490.11|493.84|489.84|21
1616853770000|2021-03-27 14:02:50|494.08|490.08|493.92|489.92|494.08|490.08|493.92|489.92|20
1616853780000|2021-03-27 14:03:00|493.93|489.93|493.84|489.84|493.96|489.96|493.73|489.73|30
1616853790000|2021-03-27 14:03:10|493.85|489.85|493.72|489.72|493.85|489.85|493.7|489.7|16
1616853800000|2021-03-27 14:03:20|493.73|489.73|493.74|489.74|493.74|489.74|493.57|489.57|18
1616853810000|2021-03-27 14:03:30|493.73|489.73|493.77|489.77|493.9|489.9|493.73|489.73|18
1616853820000|2021-03-27 14:03:40|493.76|489.76|493.85|489.85|493.86|489.86|493.76|489.76|11
1616853830000|2021-03-27 14:03:50|493.84|489.84|493.76|489.76|493.85|489.85|493.71|489.71|10
1616853840000|2021-03-27 14:04:00|493.75|489.75|493.73|489.73|493.75|489.75|493.71|489.71|9
1616853850000|2021-03-27 14:04:10|493.74|489.74|493.97|489.97|493.99|489.99|493.74|489.74|17
1616853860000|2021-03-27 14:04:20|493.96|489.96|494.21|490.21|494.22|490.22|493.93|489.93|26
1616853870000|2021-03-27 14:04:30|494.2|490.2|494.21|490.21|494.34|490.34|494.12|490.12|24
1616853880000|2021-03-27 14:04:40|494.2|490.2|493.93|489.93|494.2|490.2|493.93|489.93|20
1616853890000|2021-03-27 14:04:50|493.89|489.89|493.83|489.83|493.89|489.89|493.82|489.82|14
1616853900000|2021-03-27 14:05:00|493.84|489.84|493.83|489.83|493.97|489.97|493.82|489.82|27
1616853910000|2021-03-27 14:05:10|493.84|489.84|493.84|489.84|493.86|489.86|493.83|489.83|7
1616853920000|2021-03-27 14:05:20|493.83|489.83|493.7|489.7|493.86|489.86|493.65|489.65|26
1616853930000|2021-03-27 14:05:30|493.72|489.72|493.66|489.66|493.73|489.73|493.65|489.65|9
1616853940000|2021-03-27 14:05:40|493.65|489.65|493.68|489.68|493.76|489.76|493.58|489.58|10
1616853950000|2021-03-27 14:05:50|493.69|489.69|493.67|489.67|493.77|489.77|493.65|489.65|15
1616853960000|2021-03-27 14:06:00|493.66|489.66|493.59|489.59|493.66|489.66|493.57|489.57|12
1616853970000|2021-03-27 14:06:10|493.6|489.6|493.61|489.61|493.63|489.63|493.57|489.57|16
1616853980000|2021-03-27 14:06:20|493.62|489.62|493.61|489.61|493.63|489.63|493.61|489.61|16
1616853990000|2021-03-27 14:06:30|493.62|489.62|493.19|489.19|493.67|489.67|493.16|489.16|23
1616854000000|2021-03-27 14:06:40|493.2|489.2|493.26|489.26|493.33|489.33|493.19|489.19|22
1616854010000|2021-03-27 14:06:50|493.27|489.27|493.11|489.11|493.28|489.28|493.11|489.11|8
1616854020000|2021-03-27 14:07:00|493.1|489.1|493.44|489.44|493.44|489.44|493.09|489.09|22
1616854030000|2021-03-27 14:07:10|493.42|489.42|493.22|489.22|493.49|489.49|493.22|489.22|19
1616854040000|2021-03-27 14:07:20|493.21|489.21|493.3|489.3|493.32|489.32|493.2|489.2|19
1616854050000|2021-03-27 14:07:30|493.31|489.31|493.31|489.31|493.31|489.31|493.29|489.29|8
1616854060000|2021-03-27 14:07:40|493.34|489.34|493.29|489.29|493.35|489.35|493.27|489.27|20
1616854070000|2021-03-27 14:07:50|493.26|489.26|493.22|489.22|493.28|489.28|493.14|489.14|16
1616854080000|2021-03-27 14:08:00|493.21|489.21|493.25|489.25|493.25|489.25|493.21|489.21|11
1616854090000|2021-03-27 14:08:10|493.26|489.26|493.27|489.27|493.29|489.29|493.25|489.25|14
1616854100000|2021-03-27 14:08:20|493.26|489.26|493.36|489.36|493.37|489.37|493.26|489.26|21
1616854110000|2021-03-27 14:08:30|493.4|489.4|493.44|489.44|493.47|489.47|493.37|489.37|19
1616854120000|2021-03-27 14:08:40|493.43|489.43|493.72|489.72|493.72|489.72|493.43|489.43|19
1616854130000|2021-03-27 14:08:50|493.73|489.73|493.94|489.94|493.94|489.94|493.71|489.71|27
1616854140000|2021-03-27 14:09:00|493.89|489.89|494.33|490.33|494.33|490.33|493.89|489.89|22
1616854150000|2021-03-27 14:09:10|494.32|490.32|494.34|490.34|494.4|490.4|494.23|490.23|20
1616854160000|2021-03-27 14:09:20|494.36|490.36|494.63|490.63|494.63|490.63|494.36|490.36|22
1616854170000|2021-03-27 14:09:30|494.64|490.64|494.15|490.15|494.67|490.67|494.13|490.13|21
1616854180000|2021-03-27 14:09:40|494.09|490.09|494.06|490.06|494.16|490.16|494.01|490.01|18
1616854190000|2021-03-27 14:09:50|494.07|490.07|494.1|490.1|494.25|490.25|494.04|490.04|30
1616854200000|2021-03-27 14:10:00|494.12|490.12|494.09|490.09|494.24|490.24|494.06|490.06|23
1616854210000|2021-03-27 14:10:10|494.1|490.1|493.92|489.92|494.23|490.23|493.92|489.92|28
1616854220000|2021-03-27 14:10:20|493.91|489.91|493.96|489.96|493.99|489.99|493.83|489.83|28
1616854230000|2021-03-27 14:10:30|493.97|489.97|493.69|489.69|493.97|489.97|493.69|489.69|21
1616854240000|2021-03-27 14:10:40|493.68|489.68|493.7|489.7|493.74|489.74|493.62|489.62|26
1616854250000|2021-03-27 14:10:50|493.69|489.69|493.48|489.48|493.69|489.69|493.45|489.45|21
1616854260000|2021-03-27 14:11:00|493.5|489.5|493.62|489.62|493.62|489.62|493.48|489.48|7
1616854270000|2021-03-27 14:11:10|493.61|489.61|493.56|489.56|493.73|489.73|493.52|489.52|22
1616854280000|2021-03-27 14:11:20|493.57|489.57|493.56|489.56|493.62|489.62|493.55|489.55|14
1616854290000|2021-03-27 14:11:30|493.55|489.55|493.58|489.58|493.71|489.71|493.55|489.55|25
1616854300000|2021-03-27 14:11:40|493.59|489.59|493.67|489.67|493.71|489.71|493.55|489.55|19
1616854310000|2021-03-27 14:11:50|493.66|489.66|493.5|489.5|493.66|489.66|493.5|489.5|23
1616854320000|2021-03-27 14:12:00|493.51|489.51|493.69|489.69|493.7|489.7|493.51|489.51|25
1616854330000|2021-03-27 14:12:10|493.68|489.68|493.58|489.58|493.7|489.7|493.58|489.58|14
1616854340000|2021-03-27 14:12:20|493.56|489.56|493.52|489.52|493.56|489.56|493.42|489.42|23
1616854350000|2021-03-27 14:12:30|493.51|489.51|493.54|489.54|493.55|489.55|493.49|489.49|21
1616854360000|2021-03-27 14:12:40|493.53|489.53|493.39|489.39|493.53|489.53|493.38|489.38|13
1616854370000|2021-03-27 14:12:50|493.38|489.38|493.2|489.2|493.39|489.39|493.2|489.2|16
1616854380000|2021-03-27 14:13:00|493.19|489.19|493.09|489.09|493.19|489.19|493.03|489.03|22
1616854390000|2021-03-27 14:13:10|493.1|489.1|493.21|489.21|493.23|489.23|493.09|489.09|25
1616854400000|2021-03-27 14:13:20|493.23|489.23|493.24|489.24|493.34|489.34|493.2|489.2|21
1616854410000|2021-03-27 14:13:30|493.23|489.23|493.18|489.18|493.24|489.24|493.18|489.18|8
1616854420000|2021-03-27 14:13:40|493.15|489.15|493.22|489.22|493.27|489.27|493.15|489.15|20
1616854430000|2021-03-27 14:13:50|493.21|489.21|493.32|489.32|493.32|489.32|493.19|489.19|13
1616854440000|2021-03-27 14:14:00|493.33|489.33|493.24|489.24|493.34|489.34|493.24|489.24|17
1616854450000|2021-03-27 14:14:10|493.27|489.27|493.24|489.24|493.31|489.31|493.23|489.23|17
1616854460000|2021-03-27 14:14:20|493.23|489.23|493.26|489.26|493.27|489.27|493.23|489.23|18
1616854470000|2021-03-27 14:14:30|493.25|489.25|493.18|489.18|493.27|489.27|493.18|489.18|18
1616854480000|2021-03-27 14:14:40|493.16|489.16|492.94|488.94|493.18|489.18|492.94|488.94|18
1616854490000|2021-03-27 14:14:50|492.93|488.93|492.99|488.99|493.13|489.13|492.93|488.93|21
1616854500000|2021-03-27 14:15:00|492.98|488.98|493.07|489.07|493.14|489.14|492.96|488.96|29
1616854510000|2021-03-27 14:15:10|493.08|489.08|493.07|489.07|493.14|489.14|493.05|489.05|22
1616854520000|2021-03-27 14:15:20|493.08|489.08|493.08|489.08|493.1|489.1|493.07|489.07|11
1616854530000|2021-03-27 14:15:30|493.07|489.07|492.78|488.78|493.07|489.07|492.78|488.78|19
1616854540000|2021-03-27 14:15:40|492.79|488.79|493.02|489.02|493.02|489.02|492.79|488.79|20
1616854550000|2021-03-27 14:15:50|492.99|488.99|492.96|488.96|492.99|488.99|492.93|488.93|15
1616854560000|2021-03-27 14:16:00|492.97|488.97|493.29|489.29|493.29|489.29|492.97|488.97|20
1616854570000|2021-03-27 14:16:10|493.28|489.28|493.41|489.41|493.42|489.42|493.25|489.25|24
1616854580000|2021-03-27 14:16:20|493.5|489.5|493.53|489.53|493.53|489.53|493.45|489.45|13
1616854590000|2021-03-27 14:16:30|493.52|489.52|493.36|489.36|493.53|489.53|493.34|489.34|25
1616854600000|2021-03-27 14:16:40|493.35|489.35|493.44|489.44|493.49|489.49|493.34|489.34|19
1616854610000|2021-03-27 14:16:50|493.43|489.43|493.44|489.44|493.44|489.44|493.34|489.34|24
1616854620000|2021-03-27 14:17:00|493.43|489.43|493.38|489.38|493.45|489.45|493.3|489.3|23
1616854630000|2021-03-27 14:17:10|493.37|489.37|493.22|489.22|493.51|489.51|493.13|489.13|24
1616854640000|2021-03-27 14:17:20|493.23|489.23|493.42|489.42|493.44|489.44|493.23|489.23|14
1616854650000|2021-03-27 14:17:30|493.43|489.43|493.48|489.48|493.65|489.65|493.41|489.41|25
1616854660000|2021-03-27 14:17:40|493.43|489.43|493.52|489.52|493.59|489.59|493.41|489.41|27
1616854670000|2021-03-27 14:17:50|493.54|489.54|493.3|489.3|493.54|489.54|493.3|489.3|24
1616854680000|2021-03-27 14:18:00|493.27|489.27|493.3|489.3|493.37|489.37|493.17|489.17|28
1616854690000|2021-03-27 14:18:10|493.29|489.29|493.18|489.18|493.32|489.32|493.11|489.11|22
1616854700000|2021-03-27 14:18:20|493.17|489.17|493.22|489.22|493.26|489.26|493.14|489.14|19
1616854710000|2021-03-27 14:18:30|493.17|489.17|493.22|489.22|493.22|489.22|493.17|489.17|5
1616854720000|2021-03-27 14:18:40|493.24|489.24|493.33|489.33|493.36|489.36|493.23|489.23|17
1616854730000|2021-03-27 14:18:50|493.34|489.34|493.24|489.24|493.34|489.34|493.15|489.15|22
1616854740000|2021-03-27 14:19:00|493.25|489.25|493.18|489.18|493.27|489.27|493.15|489.15|20
1616854750000|2021-03-27 14:19:10|493.17|489.17|493.21|489.21|493.21|489.21|493.16|489.16|9
1616854760000|2021-03-27 14:19:20|493.22|489.22|493.43|489.43|493.44|489.44|493.22|489.22|19
1616854770000|2021-03-27 14:19:30|493.4|489.4|493.33|489.33|493.5|489.5|493.19|489.19|17
1616854780000|2021-03-27 14:19:40|493.15|489.15|493.2|489.2|493.27|489.27|493.15|489.15|17
1616854790000|2021-03-27 14:19:50|493.18|489.18|493.15|489.15|493.26|489.26|493.14|489.14|16
1616854800000|2021-03-27 14:20:00|493.14|489.14|493.17|489.17|493.21|489.21|493.14|489.14|19
1616854810000|2021-03-27 14:20:10|493.16|489.16|493.29|489.29|493.33|489.33|493.15|489.15|21
1616854820000|2021-03-27 14:20:20|493.28|489.28|493.15|489.15|493.33|489.33|493.12|489.12|26
1616854830000|2021-03-27 14:20:30|493.14|489.14|493.1|489.1|493.14|489.14|493.09|489.09|14
1616854840000|2021-03-27 14:20:40|493.09|489.09|493.2|489.2|493.22|489.22|493|489|22
1616854850000|2021-03-27 14:20:50|493.19|489.19|493.35|489.35|493.35|489.35|493.17|489.17|12
1616854860000|2021-03-27 14:21:00|493.34|489.34|493.24|489.24|493.34|489.34|493.18|489.18|19
1616854870000|2021-03-27 14:21:10|493.25|489.25|493.19|489.19|493.26|489.26|493.1|489.1|18
1616854880000|2021-03-27 14:21:20|493.18|489.18|493.17|489.17|493.27|489.27|493.06|489.06|16
1616854890000|2021-03-27 14:21:30|493.18|489.18|493.25|489.25|493.25|489.25|493.17|489.17|9
1616854900000|2021-03-27 14:21:40|493.24|489.24|493.23|489.23|493.24|489.24|493.22|489.22|6
1616854910000|2021-03-27 14:21:50|493.24|489.24|493.3|489.3|493.32|489.32|493.07|489.07|16
1616854920000|2021-03-27 14:22:00|493.31|489.31|493.32|489.32|493.33|489.33|493.31|489.31|12
1616854930000|2021-03-27 14:22:10|493.33|489.33|493.38|489.38|493.38|489.38|493.33|489.33|12
1616854940000|2021-03-27 14:22:20|493.36|489.36|493.48|489.48|493.48|489.48|493.36|489.36|15
1616854950000|2021-03-27 14:22:30|493.49|489.49|493.72|489.72|493.78|489.78|493.49|489.49|21
1616854960000|2021-03-27 14:22:40|493.73|489.73|493.63|489.63|493.74|489.74|493.6|489.6|27
1616854970000|2021-03-27 14:22:50|493.62|489.62|493.61|489.61|493.71|489.71|493.49|489.49|22
1616854980000|2021-03-27 14:23:00|493.59|489.59|493.51|489.51|493.59|489.59|493.46|489.46|18
1616854990000|2021-03-27 14:23:10|493.52|489.52|493.5|489.5|493.6|489.6|493.5|489.5|15
1616855000000|2021-03-27 14:23:20|493.49|489.49|493.44|489.44|493.54|489.54|493.38|489.38|25
1616855010000|2021-03-27 14:23:30|493.43|489.43|493.34|489.34|493.52|489.52|493.34|489.34|19
1616855020000|2021-03-27 14:23:40|493.33|489.33|493.48|489.48|493.48|489.48|493.32|489.32|19
1616855030000|2021-03-27 14:23:50|493.47|489.47|493.4|489.4|493.47|489.47|493.4|489.4|6
1616855040000|2021-03-27 14:24:00|493.41|489.41|493.43|489.43|493.44|489.44|493.4|489.4|7
1616855050000|2021-03-27 14:24:10|493.44|489.44|493.61|489.61|493.61|489.61|493.44|489.44|13
1616855060000|2021-03-27 14:24:20|493.62|489.62|493.51|489.51|493.62|489.62|493.5|489.5|11
1616855070000|2021-03-27 14:24:30|493.52|489.52|493.5|489.5|493.56|489.56|493.48|489.48|13
1616855080000|2021-03-27 14:24:40|493.49|489.49|493.42|489.42|493.49|489.49|493.42|489.42|12
1616855090000|2021-03-27 14:24:50|493.37|489.37|493.42|489.42|493.43|489.43|493.36|489.36|8
1616855100000|2021-03-27 14:25:00|493.43|489.43|493.54|489.54|493.54|489.54|493.43|489.43|8
1616855110000|2021-03-27 14:25:10|493.52|489.52|493.65|489.65|493.65|489.65|493.52|489.52|17
1616855120000|2021-03-27 14:25:20|493.64|489.64|493.65|489.65|493.66|489.66|493.64|489.64|4
1616855130000|2021-03-27 14:25:30|493.66|489.66|493.63|489.63|493.66|489.66|493.6|489.6|9
1616855140000|2021-03-27 14:25:40|493.64|489.64|493.69|489.69|493.69|489.69|493.64|489.64|6
1616855150000|2021-03-27 14:25:50|493.68|489.68|493.68|489.68|493.69|489.69|493.68|489.68|5
1616855160000|2021-03-27 14:26:00|493.69|489.69|493.6|489.6|493.69|489.69|493.59|489.59|20
1616855170000|2021-03-27 14:26:10|493.59|489.59|493.58|489.58|493.63|489.63|493.58|489.58|14
1616855180000|2021-03-27 14:26:20|493.57|489.57|493.59|489.59|493.59|489.59|493.56|489.56|6
1616855190000|2021-03-27 14:26:30|493.57|489.57|493.57|489.57|493.59|489.59|493.55|489.55|11
1616855200000|2021-03-27 14:26:40|493.56|489.56|493.41|489.41|493.56|489.56|493.41|489.41|10
1616855210000|2021-03-27 14:26:50|493.43|489.43|493.41|489.41|493.44|489.44|493.37|489.37|14
1616855220000|2021-03-27 14:27:00|493.42|489.42|493.39|489.39|493.42|489.42|493.37|489.37|8
1616855230000|2021-03-27 14:27:10|493.41|489.41|493.41|489.41|493.41|489.41|493.41|489.41|1
1616855240000|2021-03-27 14:27:20|493.44|489.44|493.41|489.41|493.51|489.51|493.38|489.38|11
1616855250000|2021-03-27 14:27:30|493.42|489.42|493.53|489.53|493.56|489.56|493.41|489.41|11
1616855260000|2021-03-27 14:27:40|493.54|489.54|493.51|489.51|493.55|489.55|493.5|489.5|10
1616855270000|2021-03-27 14:27:50|493.53|489.53|493.51|489.51|493.55|489.55|493.49|489.49|8
1616855280000|2021-03-27 14:28:00|493.5|489.5|493.56|489.56|493.59|489.59|493.48|489.48|23
1616855290000|2021-03-27 14:28:10|493.55|489.55|493.53|489.53|493.56|489.56|493.52|489.52|8
1616855300000|2021-03-27 14:28:20|493.54|489.54|493.54|489.54|493.54|489.54|493.52|489.52|3
1616855310000|2021-03-27 14:28:30|493.55|489.55|493.51|489.51|493.6|489.6|493.51|489.51|9
1616855320000|2021-03-27 14:28:40|493.5|489.5|493.33|489.33|493.5|489.5|493.3|489.3|20
1616855330000|2021-03-27 14:28:50|493.32|489.32|493.2|489.2|493.33|489.33|493.15|489.15|22
1616855340000|2021-03-27 14:29:00|493.21|489.21|493.2|489.2|493.25|489.25|493.16|489.16|17
1616855350000|2021-03-27 14:29:10|493.21|489.21|493.16|489.16|493.23|489.23|493.15|489.15|22
1616855360000|2021-03-27 14:29:20|493.15|489.15|493.28|489.28|493.3|489.3|493.15|489.15|22
1616855370000|2021-03-27 14:29:30|493.29|489.29|493.21|489.21|493.31|489.31|493.11|489.11|17
1616855380000|2021-03-27 14:29:40|493.19|489.19|493.21|489.21|493.22|489.22|493.17|489.17|12
1616855390000|2021-03-27 14:29:50|493.22|489.22|493.2|489.2|493.22|489.22|493.2|489.2|3
1616855400000|2021-03-27 14:30:00|493.21|489.21|493.17|489.17|493.21|489.21|493.08|489.08|20
1616855410000|2021-03-27 14:30:10|493.16|489.16|493.26|489.26|493.26|489.26|493.16|489.16|12
1616855420000|2021-03-27 14:30:20|493.27|489.27|493.46|489.46|493.47|489.47|493.27|489.27|15
1616855430000|2021-03-27 14:30:30|493.47|489.47|493.32|489.32|493.47|489.47|493.29|489.29|19
1616855440000|2021-03-27 14:30:40|493.3|489.3|493.42|489.42|493.42|489.42|493.29|489.29|19
1616855450000|2021-03-27 14:30:50|493.44|489.44|493.51|489.51|493.53|489.53|493.44|489.44|13
1616855460000|2021-03-27 14:31:00|493.53|489.53|493.59|489.59|493.61|489.61|493.49|489.49|13
1616855470000|2021-03-27 14:31:10|493.61|489.61|493.6|489.6|493.61|489.61|493.58|489.58|10
1616855480000|2021-03-27 14:31:20|493.64|489.64|493.78|489.78|493.78|489.78|493.64|489.64|14
1616855490000|2021-03-27 14:31:30|493.79|489.79|493.89|489.89|493.9|489.9|493.79|489.79|8
1616855500000|2021-03-27 14:31:40|493.86|489.86|493.92|489.92|493.92|489.92|493.86|489.86|8
1616855510000|2021-03-27 14:31:50|493.93|489.93|493.87|489.87|493.93|489.93|493.78|489.78|13
1616855520000|2021-03-27 14:32:00|493.86|489.86|493.91|489.91|493.93|489.93|493.85|489.85|19
1616855530000|2021-03-27 14:32:10|493.94|489.94|493.92|489.92|493.94|489.94|493.78|489.78|19
1616855540000|2021-03-27 14:32:20|493.93|489.93|493.9|489.9|493.98|489.98|493.88|489.88|8
1616855550000|2021-03-27 14:32:30|493.92|489.92|493.97|489.97|493.99|489.99|493.92|489.92|16
1616855560000|2021-03-27 14:32:40|493.98|489.98|493.98|489.98|493.99|489.99|493.96|489.96|16
1616855570000|2021-03-27 14:32:50|493.96|489.96|493.95|489.95|493.96|489.96|493.95|489.95|2
1616855580000|2021-03-27 14:33:00|493.97|489.97|493.95|489.95|493.97|489.97|493.93|489.93|13
1616855590000|2021-03-27 14:33:10|493.96|489.96|493.95|489.95|493.96|489.96|493.94|489.94|10
1616855600000|2021-03-27 14:33:20|493.94|489.94|493.92|489.92|493.95|489.95|493.91|489.91|7
1616855610000|2021-03-27 14:33:30|493.91|489.91|493.88|489.88|493.91|489.91|493.88|489.88|6
1616855620000|2021-03-27 14:33:40|493.87|489.87|493.88|489.88|493.88|489.88|493.86|489.86|6
1616855630000|2021-03-27 14:33:50|493.87|489.87|494.06|490.06|494.1|490.1|493.87|489.87|13
1616855640000|2021-03-27 14:34:00|494.07|490.07|493.95|489.95|494.08|490.08|493.88|489.88|16
1616855650000|2021-03-27 14:34:10|493.96|489.96|494.02|490.02|494.02|490.02|493.92|489.92|17
1616855660000|2021-03-27 14:34:20|494.03|490.03|493.99|489.99|494.06|490.06|493.99|489.99|16
1616855670000|2021-03-27 14:34:30|494|490|493.94|489.94|494.01|490.01|493.94|489.94|12
1616855680000|2021-03-27 14:34:40|493.95|489.95|494.11|490.11|494.13|490.13|493.95|489.95|20
1616855690000|2021-03-27 14:34:50|494.12|490.12|493.96|489.96|494.12|490.12|493.94|489.94|21
1616855700000|2021-03-27 14:35:00|493.99|489.99|493.94|489.94|493.99|489.99|493.92|489.92|15
1616855710000|2021-03-27 14:35:10|493.95|489.95|493.96|489.96|493.96|489.96|493.92|489.92|11
1616855720000|2021-03-27 14:35:20|493.97|489.97|494.08|490.08|494.08|490.08|493.97|489.97|14
1616855730000|2021-03-27 14:35:30|494.1|490.1|494.27|490.27|494.3|490.3|494.08|490.08|23
1616855740000|2021-03-27 14:35:40|494.26|490.26|494.23|490.23|494.27|490.27|494.22|490.22|14
1616855750000|2021-03-27 14:35:50|494.18|490.18|494.24|490.24|494.24|490.24|494.12|490.12|23
1616855760000|2021-03-27 14:36:00|494.25|490.25|494.39|490.39|494.4|490.4|494.25|490.25|13
1616855770000|2021-03-27 14:36:10|494.38|490.38|494.48|490.48|494.52|490.52|494.36|490.36|26
1616855780000|2021-03-27 14:36:20|494.47|490.47|494.47|490.47|494.48|490.48|494.46|490.46|6
1616855790000|2021-03-27 14:36:30|494.46|490.46|494.39|490.39|494.47|490.47|494.32|490.32|18
1616855800000|2021-03-27 14:36:40|494.48|490.48|494.42|490.42|494.53|490.53|494.39|490.39|26
1616855810000|2021-03-27 14:36:50|494.41|490.41|494.38|490.38|494.41|490.41|494.37|490.37|11
1616855820000|2021-03-27 14:37:00|494.37|490.37|494.25|490.25|494.37|490.37|494.19|490.19|19
1616855830000|2021-03-27 14:37:10|494.24|490.24|494.1|490.1|494.24|490.24|494.1|490.1|11
1616855840000|2021-03-27 14:37:20|494.08|490.08|494.2|490.2|494.2|490.2|494|490|18
1616855850000|2021-03-27 14:37:30|494.19|490.19|494.44|490.44|494.47|490.47|494.18|490.18|19
1616855860000|2021-03-27 14:37:40|494.43|490.43|494.35|490.35|494.47|490.47|494.26|490.26|20
1616855870000|2021-03-27 14:37:50|494.34|490.34|494.47|490.47|494.48|490.48|494.33|490.33|17
1616855880000|2021-03-27 14:38:00|494.48|490.48|494.6|490.6|494.61|490.61|494.39|490.39|24
1616855890000|2021-03-27 14:38:10|494.61|490.61|494.6|490.6|494.61|490.61|494.52|490.52|10
1616855900000|2021-03-27 14:38:20|494.61|490.61|494.74|490.74|494.74|490.74|494.57|490.57|23
1616855910000|2021-03-27 14:38:30|494.81|490.81|494.71|490.71|494.9|490.9|494.71|490.71|19
1616855920000|2021-03-27 14:38:40|494.7|490.7|494.87|490.87|494.87|490.87|494.69|490.69|20
1616855930000|2021-03-27 14:38:50|494.88|490.88|495.19|491.19|495.19|491.19|494.88|490.88|19
1616855940000|2021-03-27 14:39:00|495.16|491.16|494.95|490.95|495.16|491.16|494.95|490.95|23
1616855950000|2021-03-27 14:39:10|494.94|490.94|494.96|490.96|494.96|490.96|494.84|490.84|16
1616855960000|2021-03-27 14:39:20|494.95|490.95|494.97|490.97|495.06|491.06|494.95|490.95|17
1616855970000|2021-03-27 14:39:30|495.01|491.01|494.86|490.86|495.02|491.02|494.84|490.84|31
1616855980000|2021-03-27 14:39:40|494.87|490.87|494.88|490.88|494.94|490.94|494.75|490.75|24
1616855990000|2021-03-27 14:39:50|494.87|490.87|494.8|490.8|494.93|490.93|494.79|490.79|19
1616856000000|2021-03-27 14:40:00|494.79|490.79|494.78|490.78|494.84|490.84|494.77|490.77|11
1616856010000|2021-03-27 14:40:10|494.77|490.77|494.88|490.88|494.94|490.94|494.69|490.69|26
1616856020000|2021-03-27 14:40:20|494.92|490.92|495.02|491.02|495.05|491.05|494.91|490.91|18
1616856030000|2021-03-27 14:40:30|495.03|491.03|494.89|490.89|495.03|491.03|494.85|490.85|14
1616856040000|2021-03-27 14:40:40|494.88|490.88|494.9|490.9|494.9|490.9|494.83|490.83|21
1616856050000|2021-03-27 14:40:50|494.89|490.89|494.86|490.86|494.89|490.89|494.85|490.85|12
1616856060000|2021-03-27 14:41:00|494.87|490.87|494.91|490.91|494.91|490.91|494.87|490.87|13
1616856070000|2021-03-27 14:41:10|494.9|490.9|495.04|491.04|495.04|491.04|494.89|490.89|19
1616856080000|2021-03-27 14:41:20|495.03|491.03|495.22|491.22|495.22|491.22|495.03|491.03|14
1616856090000|2021-03-27 14:41:30|495.24|491.24|495.11|491.11|495.24|491.24|495.09|491.09|17
1616856100000|2021-03-27 14:41:40|495.09|491.09|495.14|491.14|495.16|491.16|495.09|491.09|19
1616856110000|2021-03-27 14:41:50|495.16|491.16|495.04|491.04|495.18|491.18|495.04|491.04|15
1616856120000|2021-03-27 14:42:00|495.05|491.05|495|491|495.07|491.07|494.97|490.97|21
1616856130000|2021-03-27 14:42:10|494.99|490.99|494.96|490.96|495.02|491.02|494.9|490.9|25
1616856140000|2021-03-27 14:42:20|494.94|490.94|494.93|490.93|494.95|490.95|494.89|490.89|14
1616856150000|2021-03-27 14:42:30|494.92|490.92|494.84|490.84|494.93|490.93|494.83|490.83|16
1616856160000|2021-03-27 14:42:40|494.83|490.83|494.83|490.83|494.84|490.84|494.83|490.83|3
1616856170000|2021-03-27 14:42:50|494.82|490.82|494.83|490.83|494.84|490.84|494.82|490.82|5
1616856180000|2021-03-27 14:43:00|494.82|490.82|494.77|490.77|494.82|490.82|494.77|490.77|5
1616856190000|2021-03-27 14:43:10|494.76|490.76|494.63|490.63|494.76|490.76|494.63|490.63|21
1616856200000|2021-03-27 14:43:20|494.61|490.61|494.55|490.55|494.61|490.61|494.52|490.52|9
1616856210000|2021-03-27 14:43:30|494.56|490.56|494.53|490.53|494.56|490.56|494.53|490.53|3
1616856220000|2021-03-27 14:43:40|494.52|490.52|494.58|490.58|494.65|490.65|494.52|490.52|14
1616856230000|2021-03-27 14:43:50|494.59|490.59|494.5|490.5|494.59|490.59|494.49|490.49|15
1616856240000|2021-03-27 14:44:00|494.49|490.49|494.53|490.53|494.53|490.53|494.49|490.49|7
1616856250000|2021-03-27 14:44:10|494.61|490.61|494.59|490.59|494.61|490.61|494.57|490.57|8
1616856260000|2021-03-27 14:44:20|494.6|490.6|494.63|490.63|494.63|490.63|494.55|490.55|11
1616856270000|2021-03-27 14:44:30|494.64|490.64|494.59|490.59|494.65|490.65|494.58|490.58|10
1616856280000|2021-03-27 14:44:40|494.61|490.61|494.6|490.6|494.61|490.61|494.6|490.6|4
1616856290000|2021-03-27 14:44:50|494.61|490.61|494.61|490.61|494.61|490.61|494.6|490.6|3
1616856300000|2021-03-27 14:45:00|494.6|490.6|494.66|490.66|494.66|490.66|494.6|490.6|11
1616856310000|2021-03-27 14:45:10|494.67|490.67|494.94|490.94|495.02|491.02|494.67|490.67|13
1616856320000|2021-03-27 14:45:20|494.95|490.95|494.91|490.91|494.95|490.95|494.81|490.81|18
1616856330000|2021-03-27 14:45:30|494.92|490.92|494.87|490.87|494.92|490.92|494.84|490.84|16
1616856340000|2021-03-27 14:45:40|494.86|490.86|494.77|490.77|494.87|490.87|494.76|490.76|13
1616856350000|2021-03-27 14:45:50|494.78|490.78|494.71|490.71|494.79|490.79|494.68|490.68|15
1616856360000|2021-03-27 14:46:00|494.7|490.7|494.7|490.7|494.71|490.71|494.66|490.66|14
1616856370000|2021-03-27 14:46:10|494.71|490.71|494.7|490.7|494.71|490.71|494.68|490.68|7
1616856380000|2021-03-27 14:46:20|494.73|490.73|494.72|490.72|494.74|490.74|494.72|490.72|7
1616856390000|2021-03-27 14:46:30|494.71|490.71|494.74|490.74|494.74|490.74|494.71|490.71|8
1616856400000|2021-03-27 14:46:40|494.75|490.75|494.72|490.72|494.75|490.75|494.59|490.59|11
1616856410000|2021-03-27 14:46:50|494.73|490.73|494.7|490.7|494.73|490.73|494.7|490.7|5
1616856420000|2021-03-27 14:47:00|494.69|490.69|494.73|490.73|494.8|490.8|494.69|490.69|6
1616856430000|2021-03-27 14:47:10|494.74|490.74|494.67|490.67|494.74|490.74|494.65|490.65|15
1616856440000|2021-03-27 14:47:20|494.68|490.68|495.05|491.05|495.06|491.06|494.68|490.68|20
1616856450000|2021-03-27 14:47:30|495.04|491.04|495.01|491.01|495.06|491.06|494.94|490.94|17
1616856460000|2021-03-27 14:47:40|495.02|491.02|495.12|491.12|495.12|491.12|495.02|491.02|14
1616856470000|2021-03-27 14:47:50|495.13|491.13|495.17|491.17|495.17|491.17|495.13|491.13|11
1616856480000|2021-03-27 14:48:00|495.18|491.18|495.15|491.15|495.19|491.19|495.03|491.03|21
1616856490000|2021-03-27 14:48:10|495.16|491.16|495.2|491.2|495.25|491.25|495.14|491.14|16
1616856500000|2021-03-27 14:48:20|495.22|491.22|495.36|491.36|495.36|491.36|495.22|491.22|17
1616856510000|2021-03-27 14:48:30|495.37|491.37|495.29|491.29|495.37|491.37|495.29|491.29|19
1616856520000|2021-03-27 14:48:40|495.32|491.32|495.33|491.33|495.35|491.35|495.18|491.18|19
1616856530000|2021-03-27 14:48:50|495.32|491.32|495.3|491.3|495.33|491.33|495.17|491.17|18
1616856540000|2021-03-27 14:49:00|495.28|491.28|495.1|491.1|495.28|491.28|495|491|18
1616856550000|2021-03-27 14:49:10|495.11|491.11|495.05|491.05|495.11|491.11|494.98|490.98|19
1616856560000|2021-03-27 14:49:20|495.06|491.06|495.06|491.06|495.06|491.06|495.04|491.04|9
1616856570000|2021-03-27 14:49:30|495.15|491.15|495.21|491.21|495.23|491.23|495.15|491.15|11
1616856580000|2021-03-27 14:49:40|495.22|491.22|495.18|491.18|495.27|491.27|495.06|491.06|22
1616856590000|2021-03-27 14:49:50|495.15|491.15|495.1|491.1|495.15|491.15|495.09|491.09|13
1616856600000|2021-03-27 14:50:00|495.09|491.09|495.01|491.01|495.09|491.09|495|491|13
1616856610000|2021-03-27 14:50:10|495.02|491.02|495.03|491.03|495.03|491.03|494.96|490.96|11
1616856620000|2021-03-27 14:50:20|495.04|491.04|495.11|491.11|495.12|491.12|495.04|491.04|18
1616856630000|2021-03-27 14:50:30|495.12|491.12|495.03|491.03|495.12|491.12|494.99|490.99|13
1616856640000|2021-03-27 14:50:40|495.05|491.05|495.05|491.05|495.06|491.06|495|491|18
1616856650000|2021-03-27 14:50:50|495.06|491.06|495.04|491.04|495.06|491.06|495.04|491.04|12
1616856660000|2021-03-27 14:51:00|495.05|491.05|494.99|490.99|495.05|491.05|494.93|490.93|12
1616856670000|2021-03-27 14:51:10|494.98|490.98|494.89|490.89|495.02|491.02|494.89|490.89|22
1616856680000|2021-03-27 14:51:20|494.88|490.88|494.91|490.91|494.97|490.97|494.88|490.88|21
1616856690000|2021-03-27 14:51:30|494.95|490.95|494.88|490.88|494.95|490.95|494.88|490.88|12
1616856700000|2021-03-27 14:51:40|494.87|490.87|494.9|490.9|494.9|490.9|494.87|490.87|6
1616856710000|2021-03-27 14:51:50|494.89|490.89|494.84|490.84|494.9|490.9|494.84|490.84|6
1616856720000|2021-03-27 14:52:00|494.82|490.82|494.84|490.84|494.84|490.84|494.76|490.76|13
1616856730000|2021-03-27 14:52:10|494.83|490.83|494.81|490.81|494.84|490.84|494.8|490.8|7
1616856740000|2021-03-27 14:52:20|494.8|490.8|494.77|490.77|494.8|490.8|494.77|490.77|17
1616856750000|2021-03-27 14:52:30|494.76|490.76|494.76|490.76|494.76|490.76|494.66|490.66|13
1616856770000|2021-03-27 14:52:50|494.74|490.74|494.75|490.75|494.75|490.75|494.74|490.74|2
1616856780000|2021-03-27 14:53:00|494.74|490.74|494.86|490.86|494.87|490.87|494.74|490.74|17
1616856790000|2021-03-27 14:53:10|494.87|490.87|494.92|490.92|494.93|490.93|494.86|490.86|12
1616856800000|2021-03-27 14:53:20|494.93|490.93|494.84|490.84|494.94|490.94|494.74|490.74|12
1616856810000|2021-03-27 14:53:30|494.85|490.85|494.89|490.89|494.9|490.9|494.85|490.85|14
1616856830000|2021-03-27 14:53:50|494.88|490.88|494.87|490.87|494.88|490.88|494.78|490.78|7
1616856840000|2021-03-27 14:54:00|494.86|490.86|494.84|490.84|494.87|490.87|494.82|490.82|7
1616856850000|2021-03-27 14:54:10|494.8|490.8|494.88|490.88|494.88|490.88|494.73|490.73|19
1616856860000|2021-03-27 14:54:20|494.87|490.87|494.84|490.84|494.89|490.89|494.78|490.78|19
1616856870000|2021-03-27 14:54:30|494.83|490.83|494.78|490.78|494.84|490.84|494.77|490.77|9
1616856880000|2021-03-27 14:54:40|494.79|490.79|494.85|490.85|494.86|490.86|494.79|490.79|16
1616856890000|2021-03-27 14:54:50|494.83|490.83|494.79|490.79|494.84|490.84|494.74|490.74|15
1616856900000|2021-03-27 14:55:00|494.81|490.81|494.76|490.76|494.81|490.81|494.71|490.71|19
1616856910000|2021-03-27 14:55:10|494.75|490.75|494.74|490.74|494.81|490.81|494.74|490.74|15
1616856920000|2021-03-27 14:55:20|494.65|490.65|494.76|490.76|494.78|490.78|494.65|490.65|12
1616856930000|2021-03-27 14:55:30|494.75|490.75|494.79|490.79|494.8|490.8|494.75|490.75|12
1616856940000|2021-03-27 14:55:40|494.78|490.78|494.78|490.78|494.82|490.82|494.7|490.7|18
1616856950000|2021-03-27 14:55:50|494.79|490.79|494.85|490.85|494.85|490.85|494.79|490.79|13
1616856960000|2021-03-27 14:56:00|494.84|490.84|494.79|490.79|494.84|490.84|494.74|490.74|16
1616856970000|2021-03-27 14:56:10|494.8|490.8|494.79|490.79|494.81|490.81|494.78|490.78|10
1616856980000|2021-03-27 14:56:20|494.8|490.8|494.82|490.82|494.82|490.82|494.8|490.8|13
1616856990000|2021-03-27 14:56:30|494.81|490.81|494.8|490.8|494.81|490.81|494.79|490.79|8
1616857000000|2021-03-27 14:56:40|494.81|490.81|494.82|490.82|494.82|490.82|494.8|490.8|10
1616857010000|2021-03-27 14:56:50|494.83|490.83|494.83|490.83|494.83|490.83|494.78|490.78|21
1616857020000|2021-03-27 14:57:00|494.84|490.84|494.85|490.85|494.85|490.85|494.83|490.83|10
1616857040000|2021-03-27 14:57:20|494.84|490.84|494.83|490.83|494.86|490.86|494.71|490.71|13
1616857050000|2021-03-27 14:57:30|494.81|490.81|494.81|490.81|494.83|490.83|494.81|490.81|7
1616857060000|2021-03-27 14:57:40|494.83|490.83|494.84|490.84|494.85|490.85|494.82|490.82|8
1616857070000|2021-03-27 14:57:50|494.85|490.85|494.93|490.93|494.93|490.93|494.85|490.85|11
1616857080000|2021-03-27 14:58:00|494.94|490.94|495.05|491.05|495.06|491.06|494.94|490.94|17
1616857090000|2021-03-27 14:58:10|495.06|491.06|494.84|490.84|495.07|491.07|494.84|490.84|20
1616857100000|2021-03-27 14:58:20|494.85|490.85|494.94|490.94|494.94|490.94|494.83|490.83|13
1616857110000|2021-03-27 14:58:30|494.93|490.93|494.97|490.97|494.98|490.98|494.92|490.92|11
1616857120000|2021-03-27 14:58:40|494.98|490.98|495.04|491.04|495.05|491.05|494.96|490.96|17
1616857130000|2021-03-27 14:58:50|495|491|495|491|495.01|491.01|494.99|490.99|11
1616857140000|2021-03-27 14:59:00|495.02|491.02|495.02|491.02|495.03|491.03|495.02|491.02|9
1616857150000|2021-03-27 14:59:10|495.01|491.01|495|491|495.02|491.02|495|491|10
1616857160000|2021-03-27 14:59:20|494.99|490.99|494.9|490.9|494.99|490.99|494.84|490.84|11
1616857170000|2021-03-27 14:59:30|494.89|490.89|494.92|490.92|494.93|490.93|494.88|490.88|15
1616857180000|2021-03-27 14:59:40|494.93|490.93|494.91|490.91|494.93|490.93|494.9|490.9|8
1616857190000|2021-03-27 14:59:50|494.9|490.9|494.87|490.87|494.91|490.91|494.87|490.87|12
1616857200000|2021-03-27 15:00:00|494.86|490.86|494.64|490.64|494.87|490.87|494.64|490.64|18
1616857210000|2021-03-27 15:00:10|494.63|490.63|494.66|490.66|494.67|490.67|494.63|490.63|12
1616857220000|2021-03-27 15:00:20|494.67|490.67|494.66|490.66|494.67|490.67|494.66|490.66|4
1616857230000|2021-03-27 15:00:30|494.67|490.67|494.67|490.67|494.68|490.68|494.66|490.66|12
1616857240000|2021-03-27 15:00:40|494.66|490.66|494.46|490.46|494.66|490.66|494.45|490.45|12
1616857250000|2021-03-27 15:00:50|494.44|490.44|494.43|490.43|494.46|490.46|494.4|490.4|23
1616857260000|2021-03-27 15:01:00|494.42|490.42|494.05|490.05|494.43|490.43|494.02|490.02|32
1616857270000|2021-03-27 15:01:10|494.06|490.06|494.09|490.09|494.09|490.09|494|490|22
1616857280000|2021-03-27 15:01:20|494.06|490.06|494.23|490.23|494.27|490.27|494.06|490.06|25
1616857290000|2021-03-27 15:01:30|494.21|490.21|494.14|490.14|494.23|490.23|494.09|490.09|17
1616857300000|2021-03-27 15:01:40|494.13|490.13|494.14|490.14|494.2|490.2|494.09|490.09|17
1616857310000|2021-03-27 15:01:50|494.05|490.05|493.92|489.92|494.06|490.06|493.92|489.92|18
1616857320000|2021-03-27 15:02:00|493.93|489.93|493.96|489.96|493.96|489.96|493.93|489.93|10
1616857330000|2021-03-27 15:02:10|493.97|489.97|494.25|490.25|494.25|490.25|493.97|489.97|15
1616857340000|2021-03-27 15:02:20|494.24|490.24|494.13|490.13|494.27|490.27|494.09|490.09|20
1616857350000|2021-03-27 15:02:30|494.11|490.11|494.11|490.11|494.16|490.16|494.08|490.08|17
1616857360000|2021-03-27 15:02:40|494.12|490.12|494.14|490.14|494.14|490.14|494.09|490.09|19
1616857370000|2021-03-27 15:02:50|494.12|490.12|494.04|490.04|494.12|490.12|494.04|490.04|16
1616857380000|2021-03-27 15:03:00|494.05|490.05|493.97|489.97|494.05|490.05|493.96|489.96|13
1616857390000|2021-03-27 15:03:10|493.96|489.96|493.95|489.95|493.99|489.99|493.9|489.9|17
1616857400000|2021-03-27 15:03:20|493.93|489.93|493.93|489.93|493.95|489.95|493.87|489.87|16
1616857410000|2021-03-27 15:03:30|493.94|489.94|493.89|489.89|493.94|489.94|493.88|489.88|14
1616857420000|2021-03-27 15:03:40|493.87|489.87|493.82|489.82|493.93|489.93|493.81|489.81|15
1616857430000|2021-03-27 15:03:50|493.8|489.8|493.78|489.78|493.84|489.84|493.77|489.77|12
1616857440000|2021-03-27 15:04:00|493.82|489.82|493.96|489.96|493.98|489.98|493.82|489.82|22
1616857450000|2021-03-27 15:04:10|493.97|489.97|494.08|490.08|494.15|490.15|493.96|489.96|20
1616857460000|2021-03-27 15:04:20|494.09|490.09|494.14|490.14|494.18|490.18|494.06|490.06|19
1616857470000|2021-03-27 15:04:30|494.15|490.15|494.17|490.17|494.17|490.17|494.1|490.1|13
1616857480000|2021-03-27 15:04:40|494.16|490.16|494.11|490.11|494.16|490.16|494.1|490.1|15
1616857490000|2021-03-27 15:04:50|494.09|490.09|494.16|490.16|494.16|490.16|494.05|490.05|9
1616857500000|2021-03-27 15:05:00|494.17|490.17|494.11|490.11|494.17|490.17|494.1|490.1|12
1616857510000|2021-03-27 15:05:10|494.14|490.14|494.13|490.13|494.16|490.16|494.06|490.06|18
1616857520000|2021-03-27 15:05:20|494.14|490.14|494.18|490.18|494.23|490.23|494.14|490.14|12
1616857530000|2021-03-27 15:05:30|494.16|490.16|494.12|490.12|494.16|490.16|494.1|490.1|10
1616857540000|2021-03-27 15:05:40|494.13|490.13|494.12|490.12|494.15|490.15|494.11|490.11|14
1616857550000|2021-03-27 15:05:50|494.13|490.13|494.3|490.3|494.31|490.31|494.13|490.13|20
1616857560000|2021-03-27 15:06:00|494.33|490.33|494.53|490.53|494.53|490.53|494.33|490.33|22
1616857570000|2021-03-27 15:06:10|494.54|490.54|494.55|490.55|494.56|490.56|494.54|490.54|6
1616857580000|2021-03-27 15:06:20|494.61|490.61|494.63|490.63|494.63|490.63|494.6|490.6|5
1616857590000|2021-03-27 15:06:30|494.62|490.62|494.62|490.62|494.63|490.63|494.61|490.61|5
1616857600000|2021-03-27 15:06:40|494.64|490.64|494.63|490.63|494.65|490.65|494.62|490.62|6
1616857610000|2021-03-27 15:06:50|494.62|490.62|494.65|490.65|494.65|490.65|494.62|490.62|4
1616857620000|2021-03-27 15:07:00|494.67|490.67|494.66|490.66|494.67|490.67|494.65|490.65|7
1616857630000|2021-03-27 15:07:10|494.68|490.68|494.99|490.99|495|491|494.68|490.68|20
1616857640000|2021-03-27 15:07:20|495|491|495.15|491.15|495.2|491.2|495|491|21
1616857650000|2021-03-27 15:07:30|495.14|491.14|495.07|491.07|495.19|491.19|495.07|491.07|20
1616857660000|2021-03-27 15:07:40|495.04|491.04|495.07|491.07|495.12|491.12|495.04|491.04|17
1616857670000|2021-03-27 15:07:50|495.08|491.08|495.07|491.07|495.14|491.14|495.02|491.02|25
1616857680000|2021-03-27 15:08:00|495.05|491.05|495.01|491.01|495.09|491.09|494.9|490.9|22
1616857690000|2021-03-27 15:08:10|495|491|495.11|491.11|495.13|491.13|495|491|19
1616857700000|2021-03-27 15:08:20|495.1|491.1|495.18|491.18|495.18|491.18|495.1|491.1|18
1616857710000|2021-03-27 15:08:30|495.17|491.17|495.2|491.2|495.23|491.23|495.17|491.17|9
1616857720000|2021-03-27 15:08:40|495.19|491.19|495.03|491.03|495.21|491.21|495.03|491.03|12
1616857730000|2021-03-27 15:08:50|495.01|491.01|494.99|490.99|495.02|491.02|494.94|490.94|18
1616857740000|2021-03-27 15:09:00|495|491|495.09|491.09|495.11|491.11|495|491|24
1616857750000|2021-03-27 15:09:10|495.1|491.1|495.11|491.11|495.12|491.12|495.07|491.07|14
1616857760000|2021-03-27 15:09:20|495.14|491.14|495.09|491.09|495.14|491.14|495.08|491.08|9
1616857770000|2021-03-27 15:09:30|495.1|491.1|495.01|491.01|495.1|491.1|494.99|490.99|22
1616857780000|2021-03-27 15:09:40|495.04|491.04|495.06|491.06|495.06|491.06|494.99|490.99|22
1616857790000|2021-03-27 15:09:50|495.05|491.05|495.09|491.09|495.14|491.14|495|491|19
1616857800000|2021-03-27 15:10:00|495.08|491.08|495.05|491.05|495.1|491.1|495.04|491.04|20
1616857810000|2021-03-27 15:10:10|495.06|491.06|495.14|491.14|495.14|491.14|495.06|491.06|9
1616857820000|2021-03-27 15:10:20|495.16|491.16|495.29|491.29|495.36|491.36|495.16|491.16|22
1616857830000|2021-03-27 15:10:30|495.27|491.27|495.32|491.32|495.42|491.42|495.25|491.25|21
1616857840000|2021-03-27 15:10:40|495.33|491.33|495.33|491.33|495.34|491.34|495.29|491.29|12
1616857850000|2021-03-27 15:10:50|495.2|491.2|495.26|491.26|495.29|491.29|495.2|491.2|20
1616857860000|2021-03-27 15:11:00|495.24|491.24|495.25|491.25|495.29|491.29|495.14|491.14|19
1616857870000|2021-03-27 15:11:10|495.27|491.27|495.23|491.23|495.27|491.27|495.16|491.16|19
1616857880000|2021-03-27 15:11:20|495.22|491.22|495.29|491.29|495.29|491.29|495.22|491.22|11
1616857890000|2021-03-27 15:11:30|495.28|491.28|495.29|491.29|495.3|491.3|495.28|491.28|12
1616857900000|2021-03-27 15:11:40|495.3|491.3|495.42|491.42|495.42|491.42|495.3|491.3|22
1616857910000|2021-03-27 15:11:50|495.43|491.43|495.16|491.16|495.43|491.43|495.15|491.15|20
1616857920000|2021-03-27 15:12:00|495.17|491.17|495.18|491.18|495.18|491.18|495.15|491.15|15
1616857930000|2021-03-27 15:12:10|495.19|491.19|495.3|491.3|495.31|491.31|495.18|491.18|19
1616857940000|2021-03-27 15:12:20|495.31|491.31|495.34|491.34|495.35|491.35|495.31|491.31|17
1616857950000|2021-03-27 15:12:30|495.35|491.35|495.35|491.35|495.36|491.36|495.32|491.32|8
1616857960000|2021-03-27 15:12:40|495.38|491.38|495.38|491.38|495.4|491.4|495.38|491.38|4
1616857970000|2021-03-27 15:12:50|495.37|491.37|495.37|491.37|495.38|491.38|495.37|491.37|7
1616857980000|2021-03-27 15:13:00|495.38|491.38|495.52|491.52|495.53|491.53|495.38|491.38|15
1616857990000|2021-03-27 15:13:10|495.53|491.53|495.58|491.58|495.58|491.58|495.51|491.51|6
1616858000000|2021-03-27 15:13:20|495.65|491.65|495.66|491.66|495.66|491.66|495.65|491.65|4
1616858010000|2021-03-27 15:13:30|495.65|491.65|495.74|491.74|495.76|491.76|495.65|491.65|14
1616858020000|2021-03-27 15:13:40|495.73|491.73|495.72|491.72|495.74|491.74|495.7|491.7|11
1616858030000|2021-03-27 15:13:50|495.7|491.7|495.71|491.71|495.73|491.73|495.7|491.7|12
1616858040000|2021-03-27 15:14:00|495.72|491.72|495.6|491.6|495.72|491.72|495.57|491.57|21
1616858050000|2021-03-27 15:14:10|495.61|491.61|495.58|491.58|495.62|491.62|495.55|491.55|13
1616858060000|2021-03-27 15:14:20|495.59|491.59|495.6|491.6|495.61|491.61|495.58|491.58|17
1616858070000|2021-03-27 15:14:30|495.61|491.61|495.72|491.72|495.72|491.72|495.59|491.59|13
1616858080000|2021-03-27 15:14:40|495.74|491.74|495.74|491.74|495.74|491.74|495.72|491.72|5
1616858090000|2021-03-27 15:14:50|495.75|491.75|495.74|491.74|495.75|491.75|495.74|491.74|4
1616858100000|2021-03-27 15:15:00|495.75|491.75|495.77|491.77|495.77|491.77|495.75|491.75|6
1616858110000|2021-03-27 15:15:10|495.78|491.78|496.15|492.15|496.15|492.15|495.78|491.78|24
1616858120000|2021-03-27 15:15:20|496.2|492.2|496.44|492.44|496.55|492.55|496.2|492.2|31
1616858130000|2021-03-27 15:15:30|496.45|492.45|496.6|492.6|496.64|492.64|496.44|492.44|18
1616858140000|2021-03-27 15:15:40|496.59|492.59|496.64|492.64|496.67|492.67|496.55|492.55|19
1616858150000|2021-03-27 15:15:50|496.65|492.65|496.72|492.72|496.74|492.74|496.65|492.65|14
1616858160000|2021-03-27 15:16:00|496.74|492.74|496.74|492.74|496.76|492.76|496.72|492.72|22
1616858170000|2021-03-27 15:16:10|496.73|492.73|496.75|492.75|496.75|492.75|496.71|492.71|20
1616858180000|2021-03-27 15:16:20|496.74|492.74|496.78|492.78|496.88|492.88|496.74|492.74|12
1616858190000|2021-03-27 15:16:30|496.73|492.73|496.7|492.7|496.79|492.79|496.7|492.7|17
1616858200000|2021-03-27 15:16:40|496.69|492.69|496.81|492.81|496.81|492.81|496.69|492.69|15
1616858210000|2021-03-27 15:16:50|496.8|492.8|496.75|492.75|496.82|492.82|496.75|492.75|21
1616858220000|2021-03-27 15:17:00|496.72|492.72|496.75|492.75|496.81|492.81|496.72|492.72|18
1616858230000|2021-03-27 15:17:10|496.74|492.74|496.84|492.84|496.87|492.87|496.71|492.71|23
1616858240000|2021-03-27 15:17:20|496.86|492.86|496.86|492.86|496.9|492.9|496.77|492.77|13
1616858250000|2021-03-27 15:17:30|496.85|492.85|496.82|492.82|496.85|492.85|496.79|492.79|10
1616858260000|2021-03-27 15:17:40|496.79|492.79|496.73|492.73|496.79|492.79|496.71|492.71|17
1616858270000|2021-03-27 15:17:50|496.72|492.72|496.89|492.89|496.9|492.9|496.72|492.72|14
1616858280000|2021-03-27 15:18:00|496.9|492.9|496.85|492.85|496.91|492.91|496.85|492.85|12
1616858290000|2021-03-27 15:18:10|496.86|492.86|496.76|492.76|496.86|492.86|496.58|492.58|17
1616858300000|2021-03-27 15:18:20|496.75|492.75|496.76|492.76|496.78|492.78|496.75|492.75|19
1616858310000|2021-03-27 15:18:30|496.77|492.77|496.85|492.85|496.85|492.85|496.71|492.71|14
1616858320000|2021-03-27 15:18:40|496.86|492.86|497.05|493.05|497.2|493.2|496.86|492.86|21
1616858330000|2021-03-27 15:18:50|497.12|493.12|497.11|493.11|497.12|493.12|496.95|492.95|27
1616858340000|2021-03-27 15:19:00|497.1|493.1|497.14|493.14|497.18|493.18|497.1|493.1|21
1616858350000|2021-03-27 15:19:10|497.15|493.15|497.11|493.11|497.2|493.2|497.01|493.01|17
1616858360000|2021-03-27 15:19:20|497.1|493.1|497.14|493.14|497.16|493.16|497.05|493.05|24
1616858370000|2021-03-27 15:19:30|497.15|493.15|497.15|493.15|497.17|493.17|497.15|493.15|11
1616858380000|2021-03-27 15:19:40|497.16|493.16|497.01|493.01|497.18|493.18|496.97|492.97|17
1616858390000|2021-03-27 15:19:50|496.98|492.98|496.99|492.99|496.99|492.99|496.97|492.97|6
1616858400000|2021-03-27 15:20:00|496.98|492.98|497.01|493.01|497.01|493.01|496.97|492.97|17
1616858410000|2021-03-27 15:20:10|497|493|497.14|493.14|497.17|493.17|497|493|18
1616858420000|2021-03-27 15:20:20|497.15|493.15|497.01|493.01|497.16|493.16|497.01|493.01|17
1616858430000|2021-03-27 15:20:30|496.99|492.99|496.99|492.99|497|493|496.98|492.98|7
1616858440000|2021-03-27 15:20:40|496.98|492.98|496.99|492.99|496.99|492.99|496.98|492.98|6
1616858450000|2021-03-27 15:20:50|496.98|492.98|496.78|492.78|496.98|492.98|496.78|492.78|28
1616858460000|2021-03-27 15:21:00|496.79|492.79|496.68|492.68|496.84|492.84|496.66|492.66|17
1616858470000|2021-03-27 15:21:10|496.69|492.69|496.76|492.76|496.77|492.77|496.69|492.69|15
1616858480000|2021-03-27 15:21:20|496.75|492.75|496.67|492.67|496.76|492.76|496.63|492.63|21
1616858490000|2021-03-27 15:21:30|496.73|492.73|496.73|492.73|496.74|492.74|496.69|492.69|14
1616858500000|2021-03-27 15:21:40|496.72|492.72|496.74|492.74|496.74|492.74|496.71|492.71|12
1616858510000|2021-03-27 15:21:50|496.73|492.73|496.74|492.74|496.75|492.75|496.73|492.73|10
1616858520000|2021-03-27 15:22:00|496.75|492.75|496.79|492.79|497.13|493.13|496.73|492.73|18
1616858530000|2021-03-27 15:22:10|496.78|492.78|496.77|492.77|496.8|492.8|496.77|492.77|11
1616858540000|2021-03-27 15:22:20|496.76|492.76|496.81|492.81|496.84|492.84|496.76|492.76|19
1616858550000|2021-03-27 15:22:30|496.8|492.8|496.81|492.81|496.82|492.82|496.8|492.8|4
1616858560000|2021-03-27 15:22:40|496.77|492.77|496.8|492.8|496.8|492.8|496.73|492.73|18
1616858570000|2021-03-27 15:22:50|496.81|492.81|496.73|492.73|496.84|492.84|496.73|492.73|17
1616858580000|2021-03-27 15:23:00|496.71|492.71|496.69|492.69|496.71|492.71|496.69|492.69|4
1616858590000|2021-03-27 15:23:10|496.7|492.7|496.7|492.7|496.71|492.71|496.7|492.7|3
1616858600000|2021-03-27 15:23:20|496.69|492.69|496.76|492.76|496.83|492.83|496.69|492.69|10
1616858610000|2021-03-27 15:23:30|496.74|492.74|496.77|492.77|496.77|492.77|496.74|492.74|7
1616858620000|2021-03-27 15:23:40|496.75|492.75|496.77|492.77|496.78|492.78|496.75|492.75|6
1616858630000|2021-03-27 15:23:50|496.78|492.78|496.71|492.71|496.79|492.79|496.7|492.7|11
1616858640000|2021-03-27 15:24:00|496.72|492.72|496.73|492.73|496.74|492.74|496.71|492.71|12
1616858650000|2021-03-27 15:24:10|496.72|492.72|496.71|492.71|496.72|492.72|496.71|492.71|4
1616858660000|2021-03-27 15:24:20|496.72|492.72|496.71|492.71|496.72|492.72|496.71|492.71|8
1616858670000|2021-03-27 15:24:30|496.72|492.72|496.71|492.71|496.72|492.72|496.71|492.71|10
1616858680000|2021-03-27 15:24:40|496.72|492.72|496.69|492.69|496.72|492.72|496.69|492.69|13
1616858690000|2021-03-27 15:24:50|496.7|492.7|496.6|492.6|496.7|492.7|496.55|492.55|12
1616858700000|2021-03-27 15:25:00|496.61|492.61|496.6|492.6|496.67|492.67|496.6|492.6|11
1616858710000|2021-03-27 15:25:10|496.63|492.63|496.63|492.63|496.63|492.63|496.62|492.62|3
1616858720000|2021-03-27 15:25:20|496.62|492.62|496.56|492.56|496.63|492.63|496.55|492.55|9
1616858730000|2021-03-27 15:25:30|496.55|492.55|496.56|492.56|496.56|492.56|496.55|492.55|2
1616858740000|2021-03-27 15:25:40|496.58|492.58|496.6|492.6|496.62|492.62|496.58|492.58|12
1616858750000|2021-03-27 15:25:50|496.59|492.59|496.54|492.54|496.63|492.63|496.54|492.54|11
1616858760000|2021-03-27 15:26:00|496.49|492.49|496.53|492.53|496.57|492.57|496.49|492.49|11
1616858770000|2021-03-27 15:26:10|496.54|492.54|496.5|492.5|496.54|492.54|496.5|492.5|9
1616858780000|2021-03-27 15:26:20|496.52|492.52|496.5|492.5|496.53|492.53|496.49|492.49|11
1616858790000|2021-03-27 15:26:30|496.49|492.49|496.37|492.37|496.49|492.49|496.36|492.36|14
1616858800000|2021-03-27 15:26:40|496.36|492.36|496.44|492.44|496.45|492.45|496.32|492.32|14
1616858810000|2021-03-27 15:26:50|496.45|492.45|496.45|492.45|496.45|492.45|496.44|492.44|5
1616858820000|2021-03-27 15:27:00|496.44|492.44|496.45|492.45|496.45|492.45|496.44|492.44|4
1616858830000|2021-03-27 15:27:10|496.44|492.44|496.45|492.45|496.45|492.45|496.44|492.44|2
1616858850000|2021-03-27 15:27:30|496.46|492.46|496.48|492.48|496.5|492.5|496.44|492.44|11
1616858860000|2021-03-27 15:27:40|496.47|492.47|496.48|492.48|496.48|492.48|496.46|492.46|18
1616858870000|2021-03-27 15:27:50|496.47|492.47|496.47|492.47|496.49|492.49|496.47|492.47|14
1616858880000|2021-03-27 15:28:00|496.46|492.46|496.46|492.46|496.47|492.47|496.46|492.46|9
1616858890000|2021-03-27 15:28:10|496.47|492.47|496.47|492.47|496.48|492.48|496.46|492.46|14
1616858900000|2021-03-27 15:28:20|496.48|492.48|496.33|492.33|496.48|492.48|496.33|492.33|9
1616858910000|2021-03-27 15:28:30|496.36|492.36|496.47|492.47|496.48|492.48|496.36|492.36|19
1616858920000|2021-03-27 15:28:40|496.46|492.46|496.48|492.48|496.49|492.49|496.46|492.46|12
1616858930000|2021-03-27 15:28:50|496.49|492.49|496.49|492.49|496.49|492.49|496.48|492.48|11
1616858940000|2021-03-27 15:29:00|496.48|492.48|496.49|492.49|496.5|492.5|496.46|492.46|11
1616858950000|2021-03-27 15:29:10|496.48|492.48|496.49|492.49|496.49|492.49|496.47|492.47|6
1616858960000|2021-03-27 15:29:20|496.5|492.5|496.49|492.49|496.5|492.5|496.49|492.49|10
1616858970000|2021-03-27 15:29:30|496.54|492.54|496.53|492.53|496.55|492.55|496.52|492.52|14
1616858980000|2021-03-27 15:29:40|496.52|492.52|496.44|492.44|496.54|492.54|496.44|492.44|15
1616858990000|2021-03-27 15:29:50|496.45|492.45|496.47|492.47|496.47|492.47|496.45|492.45|9
1616859000000|2021-03-27 15:30:00|496.46|492.46|496.33|492.33|496.47|492.47|496.33|492.33|15
1616859010000|2021-03-27 15:30:10|496.34|492.34|496.49|492.49|496.49|492.49|496.33|492.33|16
1616859020000|2021-03-27 15:30:20|496.47|492.47|496.38|492.38|496.48|492.48|496.36|492.36|16
1616859030000|2021-03-27 15:30:30|496.37|492.37|496.33|492.33|496.37|492.37|496.32|492.32|14
1616859040000|2021-03-27 15:30:40|496.34|492.34|496.41|492.41|496.41|492.41|496.34|492.34|11
1616859050000|2021-03-27 15:30:50|496.42|492.42|496.41|492.41|496.42|492.42|496.41|492.41|2
1616859060000|2021-03-27 15:31:00|496.37|492.37|496.26|492.26|496.37|492.37|496.26|492.26|19
1616859070000|2021-03-27 15:31:10|496.27|492.27|496.29|492.29|496.3|492.3|496.27|492.27|10
1616859080000|2021-03-27 15:31:20|496.28|492.28|496.3|492.3|496.3|492.3|496.28|492.28|11
1616859090000|2021-03-27 15:31:30|496.29|492.29|496.25|492.25|496.29|492.29|496.25|492.25|4
1616859100000|2021-03-27 15:31:40|496.26|492.26|496.29|492.29|496.29|492.29|496.23|492.23|11
1616859110000|2021-03-27 15:31:50|496.3|492.3|496.32|492.32|496.34|492.34|496.29|492.29|8
1616859120000|2021-03-27 15:32:00|496.33|492.33|496.39|492.39|496.39|492.39|496.32|492.32|13
1616859130000|2021-03-27 15:32:10|496.38|492.38|496.39|492.39|496.39|492.39|496.35|492.35|14
1616859140000|2021-03-27 15:32:20|496.4|492.4|496.4|492.4|496.4|492.4|496.38|492.38|13
1616859150000|2021-03-27 15:32:30|496.39|492.39|496.45|492.45|496.47|492.47|496.39|492.39|19
1616859160000|2021-03-27 15:32:40|496.44|492.44|496.39|492.39|496.45|492.45|496.37|492.37|16
1616859170000|2021-03-27 15:32:50|496.4|492.4|496.41|492.41|496.43|492.43|496.4|492.4|15
1616859180000|2021-03-27 15:33:00|496.42|492.42|496.52|492.52|496.52|492.52|496.41|492.41|12
1616859190000|2021-03-27 15:33:10|496.53|492.53|496.53|492.53|496.55|492.55|496.51|492.51|10
1616859200000|2021-03-27 15:33:20|496.54|492.54|496.55|492.55|496.55|492.55|496.53|492.53|4
1616859210000|2021-03-27 15:33:30|496.57|492.57|496.53|492.53|496.58|492.58|496.53|492.53|11
1616859220000|2021-03-27 15:33:40|496.52|492.52|496.54|492.54|496.55|492.55|496.52|492.52|9
1616859230000|2021-03-27 15:33:50|496.55|492.55|496.62|492.62|496.64|492.64|496.55|492.55|12
1616859240000|2021-03-27 15:34:00|496.61|492.61|496.45|492.45|496.61|492.61|496.44|492.44|20
1616859250000|2021-03-27 15:34:10|496.43|492.43|496.51|492.51|496.55|492.55|496.4|492.4|16
1616859260000|2021-03-27 15:34:20|496.52|492.52|496.56|492.56|496.58|492.58|496.51|492.51|23
1616859270000|2021-03-27 15:34:30|496.55|492.55|496.56|492.56|496.57|492.57|496.55|492.55|9
1616859280000|2021-03-27 15:34:40|496.55|492.55|496.41|492.41|496.56|492.56|496.39|492.39|21
1616859290000|2021-03-27 15:34:50|496.4|492.4|496.5|492.5|496.51|492.51|496.4|492.4|12
1616859300000|2021-03-27 15:35:00|496.51|492.51|496.51|492.51|496.52|492.52|496.51|492.51|9
1616859310000|2021-03-27 15:35:10|496.52|492.52|496.55|492.55|496.55|492.55|496.51|492.51|15
1616859320000|2021-03-27 15:35:20|496.54|492.54|496.61|492.61|496.62|492.62|496.54|492.54|22
1616859330000|2021-03-27 15:35:30|496.62|492.62|496.63|492.63|496.65|492.65|496.62|492.62|13
1616859340000|2021-03-27 15:35:40|496.6|492.6|496.45|492.45|496.61|492.61|496.4|492.4|21
1616859350000|2021-03-27 15:35:50|496.44|492.44|496.58|492.58|496.58|492.58|496.43|492.43|21
1616859360000|2021-03-27 15:36:00|496.57|492.57|496.56|492.56|496.57|492.57|496.54|492.54|15
1616859370000|2021-03-27 15:36:10|496.55|492.55|496.56|492.56|496.58|492.58|496.55|492.55|10
1616859380000|2021-03-27 15:36:20|496.57|492.57|496.54|492.54|496.62|492.62|496.54|492.54|16
1616859390000|2021-03-27 15:36:30|496.55|492.55|496.39|492.39|496.56|492.56|496.38|492.38|18
1616859400000|2021-03-27 15:36:40|496.38|492.38|496.4|492.4|496.41|492.41|496.38|492.38|11
1616859410000|2021-03-27 15:36:50|496.39|492.39|496.35|492.35|496.4|492.4|496.35|492.35|7
1616859420000|2021-03-27 15:37:00|496.36|492.36|496.38|492.38|496.39|492.39|496.36|492.36|15
1616859430000|2021-03-27 15:37:10|496.39|492.39|496.4|492.4|496.47|492.47|496.38|492.38|16
1616859440000|2021-03-27 15:37:20|496.41|492.41|496.4|492.4|496.42|492.42|496.4|492.4|10
1616859450000|2021-03-27 15:37:30|496.41|492.41|496.4|492.4|496.41|492.41|496.38|492.38|7
1616859460000|2021-03-27 15:37:40|496.39|492.39|496.4|492.4|496.41|492.41|496.39|492.39|6
1616859470000|2021-03-27 15:37:50|496.41|492.41|496.41|492.41|496.41|492.41|496.41|492.41|1
1616859480000|2021-03-27 15:38:00|496.42|492.42|496.4|492.4|496.43|492.43|496.39|492.39|14
1616859490000|2021-03-27 15:38:10|496.41|492.41|496.35|492.35|496.41|492.41|496.35|492.35|6
1616859500000|2021-03-27 15:38:20|496.36|492.36|496.3|492.3|496.39|492.39|496.27|492.27|13
1616859510000|2021-03-27 15:38:30|496.29|492.29|496.32|492.32|496.33|492.33|496.29|492.29|21
1616859520000|2021-03-27 15:38:40|496.33|492.33|496.25|492.25|496.33|492.33|496.24|492.24|16
1616859530000|2021-03-27 15:38:50|496.26|492.26|496.33|492.33|496.38|492.38|496.24|492.24|13
1616859540000|2021-03-27 15:39:00|496.34|492.34|496.36|492.36|496.36|492.36|496.29|492.29|15
1616859550000|2021-03-27 15:39:10|496.35|492.35|496.3|492.3|496.35|492.35|496.26|492.26|20
1616859560000|2021-03-27 15:39:20|496.31|492.31|496.33|492.33|496.33|492.33|496.31|492.31|7
1616859570000|2021-03-27 15:39:30|496.32|492.32|496.23|492.23|496.32|492.32|496.2|492.2|8
1616859580000|2021-03-27 15:39:40|496.24|492.24|496.24|492.24|496.26|492.26|496.22|492.22|16
1616859590000|2021-03-27 15:39:50|496.22|492.22|496.25|492.25|496.26|492.26|496.22|492.22|18
1616859600000|2021-03-27 15:40:00|496.29|492.29|496.55|492.55|496.55|492.55|496.29|492.29|16
1616859610000|2021-03-27 15:40:10|496.54|492.54|496.71|492.71|496.76|492.76|496.54|492.54|24
1616859620000|2021-03-27 15:40:20|496.7|492.7|496.71|492.71|496.71|492.71|496.58|492.58|25
1616859630000|2021-03-27 15:40:30|496.7|492.7|496.68|492.68|496.72|492.72|496.66|492.66|13
1616859640000|2021-03-27 15:40:40|496.66|492.66|496.57|492.57|496.67|492.67|496.53|492.53|21
1616859650000|2021-03-27 15:40:50|496.56|492.56|496.51|492.51|496.57|492.57|496.51|492.51|18
1616859660000|2021-03-27 15:41:00|496.49|492.49|496.63|492.63|496.64|492.64|496.47|492.47|15
1616859670000|2021-03-27 15:41:10|496.58|492.58|496.29|492.29|496.6|492.6|496.29|492.29|17
1616859680000|2021-03-27 15:41:20|496.27|492.27|496.09|492.09|496.27|492.27|496.09|492.09|21
1616859690000|2021-03-27 15:41:30|496.1|492.1|496.34|492.34|496.34|492.34|496.1|492.1|24
1616859700000|2021-03-27 15:41:40|496.33|492.33|496.13|492.13|496.33|492.33|496.1|492.1|27
1616859710000|2021-03-27 15:41:50|496.12|492.12|496.15|492.15|496.19|492.19|496.06|492.06|32
1616859720000|2021-03-27 15:42:00|496.14|492.14|496.16|492.16|496.19|492.19|496.11|492.11|18
1616859730000|2021-03-27 15:42:10|496.14|492.14|496.1|492.1|496.16|492.16|496.04|492.04|30
1616859740000|2021-03-27 15:42:20|496.13|492.13|496.13|492.13|496.14|492.14|496.11|492.11|7
1616859750000|2021-03-27 15:42:30|496.12|492.12|496.29|492.29|496.3|492.3|496.1|492.1|20
1616859760000|2021-03-27 15:42:40|496.3|492.3|496.35|492.35|496.47|492.47|496.3|492.3|21
1616859770000|2021-03-27 15:42:50|496.32|492.32|496.2|492.2|496.32|492.32|496.11|492.11|28
1616859780000|2021-03-27 15:43:00|496.21|492.21|496.22|492.22|496.24|492.24|496.21|492.21|11
1616859790000|2021-03-27 15:43:10|496.23|492.23|496.34|492.34|496.34|492.34|496.23|492.23|19
1616859800000|2021-03-27 15:43:20|496.35|492.35|496.31|492.31|496.35|492.35|496.25|492.25|18
1616859810000|2021-03-27 15:43:30|496.34|492.34|496.34|492.34|496.34|492.34|496.29|492.29|16
1616859820000|2021-03-27 15:43:40|496.33|492.33|496.32|492.32|496.34|492.34|496.31|492.31|9
1616859830000|2021-03-27 15:43:50|496.3|492.3|496.29|492.29|496.3|492.3|496.17|492.17|18
1616859840000|2021-03-27 15:44:00|496.31|492.31|496.15|492.15|496.31|492.31|496.13|492.13|21
1616859850000|2021-03-27 15:44:10|496.16|492.16|496.25|492.25|496.25|492.25|496.15|492.15|8
1616859860000|2021-03-27 15:44:20|496.24|492.24|496.27|492.27|496.27|492.27|496.24|492.24|8
1616859870000|2021-03-27 15:44:30|496.29|492.29|496.34|492.34|496.34|492.34|496.27|492.27|13
1616859880000|2021-03-27 15:44:40|496.33|492.33|496.17|492.17|496.33|492.33|496.14|492.14|16
1616859890000|2021-03-27 15:44:50|496.18|492.18|496.19|492.19|496.21|492.21|496.12|492.12|12
1616859900000|2021-03-27 15:45:00|496.2|492.2|496.17|492.17|496.22|492.22|496.17|492.17|12
1616859910000|2021-03-27 15:45:10|496.16|492.16|496.19|492.19|496.19|492.19|496.16|492.16|7
1616859920000|2021-03-27 15:45:20|496.18|492.18|496.22|492.22|496.25|492.25|496.18|492.18|18
1616859930000|2021-03-27 15:45:30|496.23|492.23|496.17|492.17|496.25|492.25|496.17|492.17|15
1616859940000|2021-03-27 15:45:40|496.13|492.13|496.31|492.31|496.31|492.31|496.13|492.13|18
1616859950000|2021-03-27 15:45:50|496.33|492.33|496.14|492.14|496.35|492.35|496.14|492.14|15
1616859960000|2021-03-27 15:46:00|496.15|492.15|496.07|492.07|496.15|492.15|496.02|492.02|20
1616859970000|2021-03-27 15:46:10|496.08|492.08|496.02|492.02|496.08|492.08|496.01|492.01|14
1616859980000|2021-03-27 15:46:20|496.01|492.01|496.01|492.01|496.03|492.03|496|492|15
1616859990000|2021-03-27 15:46:30|495.99|491.99|496.01|492.01|496.02|492.02|495.99|491.99|6
1616860000000|2021-03-27 15:46:40|495.99|491.99|495.97|491.97|495.99|491.99|495.97|491.97|7
1616860010000|2021-03-27 15:46:50|495.98|491.98|495.99|491.99|495.99|491.99|495.98|491.98|4
1616860020000|2021-03-27 15:47:00|495.98|491.98|496.1|492.1|496.1|492.1|495.98|491.98|17
1616860030000|2021-03-27 15:47:10|496.11|492.11|496.06|492.06|496.12|492.12|496.01|492.01|16
1616860040000|2021-03-27 15:47:20|496.07|492.07|496.07|492.07|496.09|492.09|496.06|492.06|13
1616860050000|2021-03-27 15:47:30|496.08|492.08|496.04|492.04|496.08|492.08|496.03|492.03|14
1616860060000|2021-03-27 15:47:40|496.03|492.03|496.05|492.05|496.05|492.05|496.03|492.03|3
1616860070000|2021-03-27 15:47:50|496.04|492.04|496.01|492.01|496.04|492.04|496.01|492.01|8
1616860080000|2021-03-27 15:48:00|496.02|492.02|495.87|491.87|496.06|492.06|495.87|491.87|17
1616860090000|2021-03-27 15:48:10|495.86|491.86|495.89|491.89|495.89|491.89|495.86|491.86|10
1616860100000|2021-03-27 15:48:20|495.91|491.91|495.85|491.85|495.93|491.93|495.83|491.83|15
1616860110000|2021-03-27 15:48:30|495.86|491.86|495.87|491.87|495.88|491.88|495.85|491.85|14
1616860120000|2021-03-27 15:48:40|495.88|491.88|495.88|491.88|495.89|491.89|495.87|491.87|7
1616860130000|2021-03-27 15:48:50|495.87|491.87|495.88|491.88|495.88|491.88|495.87|491.87|4
1616860140000|2021-03-27 15:49:00|495.87|491.87|496.03|492.03|496.03|492.03|495.87|491.87|10
1616860150000|2021-03-27 15:49:10|496.05|492.05|496.06|492.06|496.08|492.08|496.04|492.04|11
1616860160000|2021-03-27 15:49:20|496.05|492.05|496.09|492.09|496.1|492.1|496.04|492.04|15
1616860170000|2021-03-27 15:49:30|496.1|492.1|496.12|492.12|496.13|492.13|496.09|492.09|8
1616860180000|2021-03-27 15:49:40|496.11|492.11|496.12|492.12|496.12|492.12|496.02|492.02|13
1616860190000|2021-03-27 15:49:50|496.11|492.11|496.13|492.13|496.13|492.13|496.1|492.1|13
1616860200000|2021-03-27 15:50:00|496.12|492.12|496.12|492.12|496.12|492.12|496.09|492.09|13
1616860210000|2021-03-27 15:50:10|496.14|492.14|496.24|492.24|496.24|492.24|496.14|492.14|10
1616860220000|2021-03-27 15:50:20|496.27|492.27|496.3|492.3|496.32|492.32|496.24|492.24|13
1616860230000|2021-03-27 15:50:30|496.29|492.29|496.18|492.18|496.29|492.29|496.14|492.14|18
1616860240000|2021-03-27 15:50:40|496.16|492.16|496.2|492.2|496.21|492.21|496.15|492.15|14
1616860250000|2021-03-27 15:50:50|496.21|492.21|496.27|492.27|496.29|492.29|496.2|492.2|15
1616860260000|2021-03-27 15:51:00|496.26|492.26|496.31|492.31|496.32|492.32|496.24|492.24|15
1616860270000|2021-03-27 15:51:10|496.3|492.3|496.31|492.31|496.32|492.32|496.3|492.3|16
1616860280000|2021-03-27 15:51:20|496.3|492.3|496.17|492.17|496.3|492.3|496.13|492.13|14
1616860290000|2021-03-27 15:51:30|496.18|492.18|496.15|492.15|496.26|492.26|496.15|492.15|11
1616860300000|2021-03-27 15:51:40|496.17|492.17|496.19|492.19|496.28|492.28|496.17|492.17|18
1616860310000|2021-03-27 15:51:50|496.2|492.2|496.29|492.29|496.29|492.29|496.2|492.2|16
1616860320000|2021-03-27 15:52:00|496.28|492.28|496.29|492.29|496.29|492.29|496.16|492.16|19
1616860330000|2021-03-27 15:52:10|496.3|492.3|496.26|492.26|496.3|492.3|496.26|492.26|5
1616860340000|2021-03-27 15:52:20|496.21|492.21|496.23|492.23|496.23|492.23|496.16|492.16|16
1616860350000|2021-03-27 15:52:30|496.22|492.22|496.36|492.36|496.36|492.36|496.22|492.22|19
1616860360000|2021-03-27 15:52:40|496.37|492.37|496.44|492.44|496.44|492.44|496.37|492.37|4
1616860370000|2021-03-27 15:52:50|496.45|492.45|496.46|492.46|496.46|492.46|496.42|492.42|10
1616860380000|2021-03-27 15:53:00|496.47|492.47|496.34|492.34|496.48|492.48|496.34|492.34|9
1616860390000|2021-03-27 15:53:10|496.35|492.35|496.34|492.34|496.35|492.35|496.28|492.28|17
1616860400000|2021-03-27 15:53:20|496.33|492.33|496.24|492.24|496.33|492.33|496.21|492.21|21
1616860410000|2021-03-27 15:53:30|496.21|492.21|496.22|492.22|496.23|492.23|496.19|492.19|10
1616860420000|2021-03-27 15:53:40|496.21|492.21|496.18|492.18|496.22|492.22|496.13|492.13|18
1616860430000|2021-03-27 15:53:50|496.17|492.17|496.11|492.11|496.18|492.18|496.1|492.1|17
1616860440000|2021-03-27 15:54:00|496.1|492.1|496.15|492.15|496.16|492.16|496.05|492.05|21
1616860450000|2021-03-27 15:54:10|496.14|492.14|496.05|492.05|496.14|492.14|496.01|492.01|24
1616860460000|2021-03-27 15:54:20|496.04|492.04|496.01|492.01|496.07|492.07|495.98|491.98|23
1616860470000|2021-03-27 15:54:30|496.02|492.02|495.98|491.98|496.02|492.02|495.98|491.98|13
1616860480000|2021-03-27 15:54:40|495.97|491.97|495.95|491.95|495.99|491.99|495.92|491.92|22
1616860490000|2021-03-27 15:54:50|495.92|491.92|495.91|491.91|495.93|491.93|495.89|491.89|13
1616860500000|2021-03-27 15:55:00|495.92|491.92|495.96|491.96|495.96|491.96|495.88|491.88|13
1616860510000|2021-03-27 15:55:10|495.95|491.95|495.89|491.89|495.98|491.98|495.89|491.89|19
1616860520000|2021-03-27 15:55:20|495.91|491.91|495.95|491.95|495.98|491.98|495.91|491.91|18
1616860530000|2021-03-27 15:55:30|495.96|491.96|496.03|492.03|496.04|492.04|495.96|491.96|12
1616860540000|2021-03-27 15:55:40|496.07|492.07|496.03|492.03|496.07|492.07|496.03|492.03|18
1616860550000|2021-03-27 15:55:50|496.04|492.04|495.86|491.86|496.04|492.04|495.86|491.86|17
1616860560000|2021-03-27 15:56:00|495.89|491.89|495.95|491.95|495.95|491.95|495.86|491.86|20
1616860570000|2021-03-27 15:56:10|495.96|491.96|496.05|492.05|496.05|492.05|495.96|491.96|18
1616860580000|2021-03-27 15:56:20|496.06|492.06|495.99|491.99|496.06|492.06|495.94|491.94|13
1616860590000|2021-03-27 15:56:30|495.96|491.96|496.07|492.07|496.07|492.07|495.91|491.91|12
1616860600000|2021-03-27 15:56:40|496.08|492.08|496.26|492.26|496.27|492.27|495.97|491.97|14
1616860610000|2021-03-27 15:56:50|496.21|492.21|496.28|492.28|496.32|492.32|496.15|492.15|19
1616860620000|2021-03-27 15:57:00|496.3|492.3|496.57|492.57|496.59|492.59|496.15|492.15|30
1616860630000|2021-03-27 15:57:10|496.56|492.56|496.51|492.51|496.58|492.58|496.48|492.48|17
1616860640000|2021-03-27 15:57:20|496.52|492.52|496.56|492.56|496.57|492.57|496.52|492.52|14
1616860650000|2021-03-27 15:57:30|496.57|492.57|496.6|492.6|496.6|492.6|496.54|492.54|8
1616860660000|2021-03-27 15:57:40|496.58|492.58|496.64|492.64|496.65|492.65|496.57|492.57|16
1616860670000|2021-03-27 15:57:50|496.65|492.65|496.64|492.64|496.66|492.66|496.49|492.49|20
1616860680000|2021-03-27 15:58:00|496.67|492.67|496.84|492.84|496.85|492.85|496.54|492.54|21
1616860690000|2021-03-27 15:58:10|496.82|492.82|496.83|492.83|496.83|492.83|496.8|492.8|20
1616860700000|2021-03-27 15:58:20|496.81|492.81|496.75|492.75|496.83|492.83|496.75|492.75|20
1616860710000|2021-03-27 15:58:30|496.74|492.74|496.55|492.55|496.8|492.8|496.55|492.55|21
1616860720000|2021-03-27 15:58:40|496.56|492.56|496.55|492.55|496.56|492.56|496.53|492.53|13
1616860730000|2021-03-27 15:58:50|496.54|492.54|496.59|492.59|496.61|492.61|496.54|492.54|15
1616860740000|2021-03-27 15:59:00|496.58|492.58|496.7|492.7|496.71|492.71|496.57|492.57|18
1616860750000|2021-03-27 15:59:10|496.71|492.71|496.73|492.73|496.75|492.75|496.71|492.71|9
1616860760000|2021-03-27 15:59:20|496.72|492.72|496.72|492.72|496.75|492.75|496.7|492.7|20
1616860770000|2021-03-27 15:59:30|496.73|492.73|496.64|492.64|496.73|492.73|496.61|492.61|24
1616860780000|2021-03-27 15:59:40|496.63|492.63|496.41|492.41|496.63|492.63|496.37|492.37|26
1616860790000|2021-03-27 15:59:50|496.4|492.4|496.22|492.22|496.4|492.4|496.17|492.17|18
1616860800000|2021-03-27 16:00:00|496.23|492.23|496.31|492.31|496.32|492.32|496.22|492.22|19
1616860810000|2021-03-27 16:00:10|496.41|492.41|496.79|492.79|496.79|492.79|496.41|492.41|24
1616860820000|2021-03-27 16:00:20|496.78|492.78|497.03|493.03|497.1|493.1|496.78|492.78|25
1616860830000|2021-03-27 16:00:30|497.02|493.02|496.93|492.93|497.04|493.04|496.92|492.92|18
1616860840000|2021-03-27 16:00:40|496.94|492.94|497|493|497.12|493.12|496.91|492.91|20
1616860850000|2021-03-27 16:00:50|496.98|492.98|496.78|492.78|496.98|492.98|496.7|492.7|23
1616860860000|2021-03-27 16:01:00|496.77|492.77|496.81|492.81|496.83|492.83|496.69|492.69|21
1616860870000|2021-03-27 16:01:10|496.82|492.82|496.75|492.75|496.91|492.91|496.75|492.75|21
1616860880000|2021-03-27 16:01:20|496.76|492.76|496.71|492.71|496.76|492.76|496.67|492.67|28
1616860890000|2021-03-27 16:01:30|496.65|492.65|496.45|492.45|496.65|492.65|496.44|492.44|13
1616860900000|2021-03-27 16:01:40|496.47|492.47|496.86|492.86|496.92|492.92|496.46|492.46|25
1616860910000|2021-03-27 16:01:50|496.83|492.83|496.55|492.55|496.83|492.83|496.5|492.5|19
1616860920000|2021-03-27 16:02:00|496.54|492.54|496.76|492.76|496.85|492.85|496.54|492.54|27
1616860930000|2021-03-27 16:02:10|496.74|492.74|496.96|492.96|496.96|492.96|496.68|492.68|27
1616860940000|2021-03-27 16:02:20|496.97|492.97|497.17|493.17|497.25|493.25|496.97|492.97|26
1616860950000|2021-03-27 16:02:30|497.11|493.11|497.27|493.27|497.27|493.27|496.94|492.94|23
1616860960000|2021-03-27 16:02:40|497.51|493.51|497.73|493.73|497.83|493.83|497.51|493.51|16
1616860970000|2021-03-27 16:02:50|497.72|493.72|497.51|493.51|497.73|493.73|497.38|493.38|23
1616860980000|2021-03-27 16:03:00|497.49|493.49|497.36|493.36|497.49|493.49|497.28|493.28|21
1616860990000|2021-03-27 16:03:10|497.34|493.34|497.11|493.11|497.34|493.34|497.11|493.11|19
1616861000000|2021-03-27 16:03:20|497.07|493.07|497.14|493.14|497.14|493.14|496.42|492.42|33
1616861010000|2021-03-27 16:03:30|497.15|493.15|497.39|493.39|497.55|493.55|497.01|493.01|35
1616861020000|2021-03-27 16:03:40|497.42|493.42|497.28|493.28|497.49|493.49|497.13|493.13|27
1616861030000|2021-03-27 16:03:50|497.2|493.2|497.21|493.21|497.33|493.33|497.14|493.14|30
1616861040000|2021-03-27 16:04:00|497.17|493.17|497.32|493.32|497.33|493.33|497.07|493.07|28
1616861050000|2021-03-27 16:04:10|497.3|493.3|497.57|493.57|497.59|493.59|497.2|493.2|25
1616861060000|2021-03-27 16:04:20|497.41|493.41|497.61|493.61|497.63|493.63|497.41|493.41|19
1616861070000|2021-03-27 16:04:30|497.6|493.6|498.02|494.02|498.04|494.04|497.6|493.6|20
1616861080000|2021-03-27 16:04:40|498.03|494.03|498.13|494.13|498.27|494.27|498.03|494.03|27
1616861090000|2021-03-27 16:04:50|498.14|494.14|498.32|494.32|498.36|494.36|498.05|494.05|30
1616861100000|2021-03-27 16:05:00|498.34|494.34|498.38|494.38|498.51|494.51|498.24|494.24|30
1616861110000|2021-03-27 16:05:10|498.39|494.39|498.36|494.36|498.5|494.5|498.31|494.31|26
1616861120000|2021-03-27 16:05:20|498.38|494.38|498.46|494.46|498.46|494.46|498.3|494.3|22
1616861130000|2021-03-27 16:05:30|498.47|494.47|498.3|494.3|498.47|494.47|498.29|494.29|24
1616861140000|2021-03-27 16:05:40|498.31|494.31|498.45|494.45|498.46|494.46|498.28|494.28|21
1616861150000|2021-03-27 16:05:50|498.46|494.46|498.44|494.44|498.46|494.46|498.37|494.37|19
1616861160000|2021-03-27 16:06:00|498.43|494.43|498.33|494.33|498.43|494.43|498.33|494.33|20
1616861170000|2021-03-27 16:06:10|498.35|494.35|498.32|494.32|498.39|494.39|498.24|494.24|19
1616861180000|2021-03-27 16:06:20|498.31|494.31|498.3|494.3|498.33|494.33|498.28|494.28|19
1616861190000|2021-03-27 16:06:30|498.33|494.33|498.22|494.22|498.36|494.36|498.22|494.22|19
1616861200000|2021-03-27 16:06:40|498.11|494.11|498.21|494.21|498.27|494.27|498.11|494.11|21
1616861210000|2021-03-27 16:06:50|498.2|494.2|498.16|494.16|498.2|494.2|498.15|494.15|16
1616861220000|2021-03-27 16:07:00|498.15|494.15|498.06|494.06|498.16|494.16|498.06|494.06|11
1616861230000|2021-03-27 16:07:10|498.07|494.07|497.97|493.97|498.07|494.07|497.97|493.97|15
1616861240000|2021-03-27 16:07:20|497.99|493.99|497.98|493.98|498.03|494.03|497.98|493.98|13
1616861250000|2021-03-27 16:07:30|497.97|493.97|497.94|493.94|497.97|493.97|497.94|493.94|11
1616861260000|2021-03-27 16:07:40|497.93|493.93|497.95|493.95|497.95|493.95|497.92|493.92|5
1616861270000|2021-03-27 16:07:50|497.94|493.94|497.96|493.96|497.96|493.96|497.94|493.94|10
1616861280000|2021-03-27 16:08:00|497.97|493.97|497.95|493.95|497.97|493.97|497.94|493.94|12
1616861290000|2021-03-27 16:08:10|497.96|493.96|497.81|493.81|497.97|493.97|497.75|493.75|24
1616861300000|2021-03-27 16:08:20|497.8|493.8|497.77|493.77|497.81|493.81|497.76|493.76|12
1616861310000|2021-03-27 16:08:30|497.72|493.72|497.68|493.68|497.72|493.72|497.67|493.67|17
1616861320000|2021-03-27 16:08:40|497.67|493.67|497.67|493.67|497.67|493.67|497.65|493.65|8
1616861330000|2021-03-27 16:08:50|497.66|493.66|497.47|493.47|497.66|493.66|497.47|493.47|14
1616861340000|2021-03-27 16:09:00|497.48|493.48|497.46|493.46|497.48|493.48|497.46|493.46|5
1616861350000|2021-03-27 16:09:10|497.47|493.47|497.37|493.37|497.47|493.47|497.37|493.37|18
1616861360000|2021-03-27 16:09:20|497.36|493.36|497.35|493.35|497.36|493.36|497.35|493.35|4
1616861370000|2021-03-27 16:09:30|497.36|493.36|497.35|493.35|497.36|493.36|497.35|493.35|2
1616861380000|2021-03-27 16:09:40|497.34|493.34|497.29|493.29|497.36|493.36|497.24|493.24|16
1616861390000|2021-03-27 16:09:50|497.28|493.28|497.11|493.11|497.29|493.29|497.11|493.11|10
1616861400000|2021-03-27 16:10:00|497.13|493.13|496.78|492.78|497.13|493.13|496.76|492.76|19
1616861410000|2021-03-27 16:10:10|496.79|492.79|496.84|492.84|496.84|492.84|496.73|492.73|19
1616861420000|2021-03-27 16:10:20|496.85|492.85|496.78|492.78|496.85|492.85|496.78|492.78|10
1616861430000|2021-03-27 16:10:30|496.77|492.77|496.71|492.71|496.79|492.79|496.69|492.69|16
1616861440000|2021-03-27 16:10:40|496.7|492.7|496.73|492.73|496.73|492.73|496.69|492.69|10
1616861450000|2021-03-27 16:10:50|496.72|492.72|496.72|492.72|496.74|492.74|496.71|492.71|9
1616861460000|2021-03-27 16:11:00|496.71|492.71|496.72|492.72|496.72|492.72|496.67|492.67|10
1616861470000|2021-03-27 16:11:10|496.71|492.71|496.56|492.56|496.72|492.72|496.56|492.56|17
1616861480000|2021-03-27 16:11:20|496.6|492.6|496.47|492.47|496.61|492.61|496.47|492.47|15
1616861490000|2021-03-27 16:11:30|496.46|492.46|496.47|492.47|496.54|492.54|496.46|492.46|13
1616861500000|2021-03-27 16:11:40|496.48|492.48|496.82|492.82|496.88|492.88|496.46|492.46|29
1616861510000|2021-03-27 16:11:50|496.81|492.81|496.88|492.88|496.96|492.96|496.76|492.76|27
1616861520000|2021-03-27 16:12:00|496.87|492.87|497.46|493.46|497.47|493.47|496.87|492.87|27
1616861530000|2021-03-27 16:12:10|497.49|493.49|497.67|493.67|497.69|493.69|497.49|493.49|28
1616861540000|2021-03-27 16:12:20|497.68|493.68|497.89|493.89|497.91|493.91|497.65|493.65|24
1616861550000|2021-03-27 16:12:30|497.92|493.92|497.97|493.97|497.98|493.98|497.9|493.9|25
1616861560000|2021-03-27 16:12:40|497.96|493.96|497.93|493.93|497.99|493.99|497.79|493.79|25
1616861570000|2021-03-27 16:12:50|497.94|493.94|497.93|493.93|497.94|493.94|497.89|493.89|15
1616861580000|2021-03-27 16:13:00|497.92|493.92|497.93|493.93|497.94|493.94|497.79|493.79|15
1616861590000|2021-03-27 16:13:10|497.94|493.94|498.07|494.07|498.07|494.07|497.92|493.92|15
1616861600000|2021-03-27 16:13:20|498.08|494.08|498.21|494.21|498.29|494.29|498.04|494.04|24
1616861610000|2021-03-27 16:13:30|498.24|494.24|498.47|494.47|498.51|494.51|498.24|494.24|24
1616861620000|2021-03-27 16:13:40|498.44|494.44|498.41|494.41|498.64|494.64|498.38|494.38|27
1616861630000|2021-03-27 16:13:50|498.38|494.38|498.61|494.61|498.64|494.64|498.35|494.35|30
1616861640000|2021-03-27 16:14:00|498.62|494.62|498.6|494.6|498.64|494.64|498.51|494.51|26
1616861650000|2021-03-27 16:14:10|498.58|494.58|498.76|494.76|498.79|494.79|498.54|494.54|26
1616861660000|2021-03-27 16:14:20|498.74|494.74|498.73|494.73|498.76|494.76|498.58|494.58|28
1616861670000|2021-03-27 16:14:30|498.75|494.75|499.08|495.08|499.32|495.32|498.72|494.72|31
1616861680000|2021-03-27 16:14:40|499.04|495.04|498.95|494.95|499.16|495.16|498.87|494.87|28
1616861690000|2021-03-27 16:14:50|498.96|494.96|498.77|494.77|499.02|495.02|498.74|494.74|31
1616861700000|2021-03-27 16:15:00|498.78|494.78|499.21|495.21|499.21|495.21|498.76|494.76|31
1616861710000|2021-03-27 16:15:10|499.16|495.16|499.76|495.76|499.78|495.78|499.11|495.11|29
1616861720000|2021-03-27 16:15:20|499.81|495.81|500.07|496.07|500.2|496.2|499.81|495.81|29
1616861730000|2021-03-27 16:15:30|500.09|496.09|500.26|496.26|500.29|496.29|499.97|495.97|29
1616861740000|2021-03-27 16:15:40|500.25|496.25|500.41|496.41|500.41|496.41|500.13|496.13|23
1616861750000|2021-03-27 16:15:50|500.39|496.39|500.49|496.49|500.49|496.49|500.3|496.3|27
1616861760000|2021-03-27 16:16:00|500.5|496.5|500.44|496.44|500.54|496.54|500.31|496.31|30
1616861770000|2021-03-27 16:16:10|500.45|496.45|500.41|496.41|500.53|496.53|500.35|496.35|27
1616861780000|2021-03-27 16:16:20|500.43|496.43|500.52|496.52|500.52|496.52|500.36|496.36|19
1616861790000|2021-03-27 16:16:30|500.53|496.53|500.5|496.5|500.74|496.74|500.5|496.5|33
1616861800000|2021-03-27 16:16:40|500.59|496.59|500.63|496.63|500.64|496.64|500.59|496.59|22
1616861810000|2021-03-27 16:16:50|500.62|496.62|500.68|496.68|500.82|496.82|500.57|496.57|15
1616861820000|2021-03-27 16:17:00|500.67|496.67|500.63|496.63|500.7|496.7|500.47|496.47|26
1616861830000|2021-03-27 16:17:10|500.65|496.65|500.77|496.77|500.79|496.79|500.4|496.4|28
1616861840000|2021-03-27 16:17:20|500.78|496.78|500.64|496.64|500.78|496.78|500.62|496.62|29
1616861850000|2021-03-27 16:17:30|500.63|496.63|500.45|496.45|500.69|496.69|500.44|496.44|29
1616861860000|2021-03-27 16:17:40|500.46|496.46|500.55|496.55|500.55|496.55|500.29|496.29|24
1616861870000|2021-03-27 16:17:50|500.54|496.54|500.36|496.36|500.54|496.54|500.34|496.34|17
1616861880000|2021-03-27 16:18:00|500.35|496.35|500.13|496.13|500.41|496.41|500.12|496.12|31
1616861890000|2021-03-27 16:18:10|500.12|496.12|499.69|495.69|500.12|496.12|499.67|495.67|30
1616861900000|2021-03-27 16:18:20|499.72|495.72|499.49|495.49|499.93|495.93|499.49|495.49|25
1616861910000|2021-03-27 16:18:30|499.47|495.47|499.58|495.58|499.63|495.63|499.23|495.23|28
1616861920000|2021-03-27 16:18:40|499.6|495.6|499.41|495.41|499.6|495.6|499.4|495.4|23
1616861930000|2021-03-27 16:18:50|499.4|495.4|499.5|495.5|499.6|495.6|499.4|495.4|23
1616861940000|2021-03-27 16:19:00|499.46|495.46|499.43|495.43|499.47|495.47|499.42|495.42|14
1616861950000|2021-03-27 16:19:10|499.45|495.45|499.42|495.42|499.47|495.47|499.29|495.29|22
1616861960000|2021-03-27 16:19:20|499.43|495.43|499.33|495.33|499.43|495.43|499.12|495.12|25
1616861970000|2021-03-27 16:19:30|499.3|495.3|499.13|495.13|499.3|495.3|499.13|495.13|21
1616861980000|2021-03-27 16:19:40|498.91|494.91|498.83|494.83|498.94|494.94|498.83|494.83|26
1616861990000|2021-03-27 16:19:50|498.69|494.69|498.51|494.51|498.69|494.69|498.48|494.48|28
1616862000000|2021-03-27 16:20:00|498.54|494.54|498.79|494.79|498.82|494.82|498.52|494.52|20
1616862010000|2021-03-27 16:20:10|498.8|494.8|498.82|494.82|498.82|494.82|498.61|494.61|20
1616862020000|2021-03-27 16:20:20|498.81|494.81|499.28|495.28|499.3|495.3|498.8|494.8|26
1616862030000|2021-03-27 16:20:30|499.27|495.27|498.93|494.93|499.28|495.28|498.86|494.86|26
1616862040000|2021-03-27 16:20:40|498.84|494.84|498.8|494.8|498.87|494.87|498.77|494.77|17
1616862050000|2021-03-27 16:20:50|498.77|494.77|498.74|494.74|498.78|494.78|498.63|494.63|12
1616862060000|2021-03-27 16:21:00|498.73|494.73|498.73|494.73|498.73|494.73|498.7|494.7|15
1616862070000|2021-03-27 16:21:10|498.72|494.72|498.67|494.67|498.74|494.74|498.62|494.62|22
1616862080000|2021-03-27 16:21:20|498.66|494.66|498.68|494.68|498.74|494.74|498.66|494.66|18
1616862090000|2021-03-27 16:21:30|498.67|494.67|498.77|494.77|498.77|494.77|498.64|494.64|18
1616862100000|2021-03-27 16:21:40|498.83|494.83|498.59|494.59|498.87|494.87|498.59|494.59|27
1616862110000|2021-03-27 16:21:50|498.58|494.58|498.61|494.61|498.62|494.62|498.56|494.56|19
1616862120000|2021-03-27 16:22:00|498.6|494.6|498.72|494.72|498.75|494.75|498.59|494.59|22
1616862130000|2021-03-27 16:22:10|498.73|494.73|498.62|494.62|498.75|494.75|498.54|494.54|25
1616862140000|2021-03-27 16:22:20|498.61|494.61|499.12|495.12|499.12|495.12|498.61|494.61|22
1616862150000|2021-03-27 16:22:30|499.17|495.17|499.19|495.19|499.28|495.28|499.07|495.07|29
1616862160000|2021-03-27 16:22:40|499.17|495.17|499.16|495.16|499.23|495.23|499.16|495.16|16
1616862170000|2021-03-27 16:22:50|499.15|495.15|499.46|495.46|499.46|495.46|499.15|495.15|27
1616862180000|2021-03-27 16:23:00|499.47|495.47|499.57|495.57|499.59|495.59|499.34|495.34|22
1616862190000|2021-03-27 16:23:10|499.58|495.58|499.6|495.6|499.61|495.61|499.57|495.57|17
1616862200000|2021-03-27 16:23:20|499.59|495.59|499.29|495.29|499.59|495.59|499.29|495.29|28
1616862210000|2021-03-27 16:23:30|499.31|495.31|499.18|495.18|499.31|495.31|499.18|495.18|15
1616862220000|2021-03-27 16:23:40|499.19|495.19|499.05|495.05|499.19|495.19|499.05|495.05|22
1616862230000|2021-03-27 16:23:50|499.04|495.04|498.97|494.97|499.04|495.04|498.85|494.85|22
1616862240000|2021-03-27 16:24:00|499.03|495.03|499.18|495.18|499.2|495.2|499.03|495.03|16
1616862250000|2021-03-27 16:24:10|499.19|495.19|499.2|495.2|499.27|495.27|499.17|495.17|24
1616862260000|2021-03-27 16:24:20|499.14|495.14|499.29|495.29|499.29|495.29|499.12|495.12|24
1616862270000|2021-03-27 16:24:30|499.3|495.3|499.43|495.43|499.54|495.54|499.3|495.3|23
1616862280000|2021-03-27 16:24:40|499.42|495.42|499.34|495.34|499.42|495.42|499.16|495.16|24
1616862290000|2021-03-27 16:24:50|499.35|495.35|499.38|495.38|499.4|495.4|499.32|495.32|9
1616862300000|2021-03-27 16:25:00|499.36|495.36|499.31|495.31|499.36|495.36|499.13|495.13|21
1616862310000|2021-03-27 16:25:10|499.3|495.3|499.25|495.25|499.32|495.32|499.25|495.25|18
1616862320000|2021-03-27 16:25:20|499.21|495.21|499.25|495.25|499.25|495.25|499.2|495.2|20
1616862330000|2021-03-27 16:25:30|499.28|495.28|499.27|495.27|499.31|495.31|499.22|495.22|21
1616862340000|2021-03-27 16:25:40|499.24|495.24|499.11|495.11|499.25|495.25|499.09|495.09|20
1616862350000|2021-03-27 16:25:50|499.1|495.1|499.1|495.1|499.11|495.11|499.06|495.06|13
1616862360000|2021-03-27 16:26:00|499.09|495.09|499.21|495.21|499.23|495.23|499.09|495.09|22
1616862370000|2021-03-27 16:26:10|499.23|495.23|499.68|495.68|499.68|495.68|499.22|495.22|23
1616862380000|2021-03-27 16:26:20|499.69|495.69|500.25|496.25|500.25|496.25|499.51|495.51|32
1616862390000|2021-03-27 16:26:30|500.1|496.1|500.53|496.53|500.53|496.53|500.03|496.03|24
1616862400000|2021-03-27 16:26:40|500.52|496.52|501.06|497.06|501.38|497.38|500.51|496.51|21
1616862410000|2021-03-27 16:26:50|501.02|497.02|501.09|497.09|501.3|497.3|500.96|496.96|32
1616862420000|2021-03-27 16:27:00|501.08|497.08|500.96|496.96|501.12|497.12|500.96|496.96|24
1616862430000|2021-03-27 16:27:10|500.97|496.97|500.92|496.92|501.03|497.03|500.91|496.91|27
1616862440000|2021-03-27 16:27:20|500.94|496.94|501.01|497.01|501.03|497.03|500.89|496.89|26
1616862450000|2021-03-27 16:27:30|501|497|500.61|496.61|501.04|497.04|500.6|496.6|28
1616862460000|2021-03-27 16:27:40|500.62|496.62|500.68|496.68|500.7|496.7|500.61|496.61|18
1616862470000|2021-03-27 16:27:50|500.67|496.67|500.98|496.98|501.01|497.01|500.67|496.67|22
1616862480000|2021-03-27 16:28:00|500.99|496.99|500.92|496.92|501.09|497.09|500.9|496.9|30
1616862490000|2021-03-27 16:28:10|500.75|496.75|500.83|496.83|500.87|496.87|500.72|496.72|20
1616862500000|2021-03-27 16:28:20|500.82|496.82|500.55|496.55|500.83|496.83|500.27|496.27|28
1616862510000|2021-03-27 16:28:30|500.56|496.56|500.86|496.86|500.89|496.89|500.56|496.56|19
1616862520000|2021-03-27 16:28:40|500.87|496.87|500.9|496.9|500.9|496.9|500.84|496.84|17
1616862530000|2021-03-27 16:28:50|500.89|496.89|501|497|501|497|500.86|496.86|17
1616862540000|2021-03-27 16:29:00|500.99|496.99|500.83|496.83|500.99|496.99|500.73|496.73|17
1616862550000|2021-03-27 16:29:10|500.82|496.82|500.83|496.83|500.87|496.87|500.79|496.79|19
1616862560000|2021-03-27 16:29:20|500.82|496.82|500.86|496.86|500.86|496.86|500.82|496.82|12
1616862570000|2021-03-27 16:29:30|500.85|496.85|500.86|496.86|500.86|496.86|500.85|496.85|4
1616862580000|2021-03-27 16:29:40|500.71|496.71|500.5|496.5|500.76|496.76|500.5|496.5|24
1616862590000|2021-03-27 16:29:50|500.49|496.49|500.42|496.42|500.51|496.51|500.41|496.41|17
1616862600000|2021-03-27 16:30:00|500.4|496.4|500.46|496.46|500.55|496.55|500.32|496.32|22
1616862610000|2021-03-27 16:30:10|500.45|496.45|500.52|496.52|500.54|496.54|500.45|496.45|13
1616862620000|2021-03-27 16:30:20|500.53|496.53|500.5|496.5|500.53|496.53|500.48|496.48|15
1616862630000|2021-03-27 16:30:30|500.51|496.51|500.55|496.55|500.56|496.56|500.49|496.49|10
1616862640000|2021-03-27 16:30:40|500.56|496.56|500.72|496.72|500.78|496.78|500.52|496.52|22
1616862650000|2021-03-27 16:30:50|500.69|496.69|500.68|496.68|500.72|496.72|500.65|496.65|22
1616862660000|2021-03-27 16:31:00|500.67|496.67|500.83|496.83|500.84|496.84|500.66|496.66|18
1616862670000|2021-03-27 16:31:10|500.84|496.84|500.75|496.75|500.87|496.87|500.51|496.51|25
1616862680000|2021-03-27 16:31:20|500.74|496.74|500.54|496.54|500.74|496.74|500.49|496.49|19
1616862690000|2021-03-27 16:31:30|500.55|496.55|500.62|496.62|500.67|496.67|500.55|496.55|16
1616862700000|2021-03-27 16:31:40|500.61|496.61|500.61|496.61|500.62|496.62|500.61|496.61|3
1616862710000|2021-03-27 16:31:50|500.6|496.6|500.51|496.51|500.6|496.6|500.47|496.47|17
1616862720000|2021-03-27 16:32:00|500.54|496.54|500.4|496.4|500.55|496.55|500.38|496.38|17
1616862730000|2021-03-27 16:32:10|500.43|496.43|500.57|496.57|500.6|496.6|500.43|496.43|17
1616862740000|2021-03-27 16:32:20|500.56|496.56|500.54|496.54|500.56|496.56|500.54|496.54|5
1616862750000|2021-03-27 16:32:30|500.51|496.51|500.31|496.31|500.51|496.51|500.3|496.3|21
1616862760000|2021-03-27 16:32:40|500.3|496.3|500.35|496.35|500.39|496.39|500.3|496.3|5
1616862770000|2021-03-27 16:32:50|500.34|496.34|500.18|496.18|500.34|496.34|500.18|496.18|16
1616862780000|2021-03-27 16:33:00|500.19|496.19|500.16|496.16|500.19|496.19|499.98|495.98|25
1616862790000|2021-03-27 16:33:10|500.15|496.15|500.02|496.02|500.15|496.15|500.02|496.02|19
1616862800000|2021-03-27 16:33:20|500.04|496.04|499.93|495.93|500.04|496.04|499.92|495.92|7
1616862810000|2021-03-27 16:33:30|499.94|495.94|499.96|495.96|500.11|496.11|499.93|495.93|21
1616862820000|2021-03-27 16:33:40|499.95|495.95|499.83|495.83|499.95|495.95|499.78|495.78|15
1616862830000|2021-03-27 16:33:50|499.81|495.81|499.74|495.74|499.81|495.81|499.74|495.74|15
1616862840000|2021-03-27 16:34:00|499.75|495.75|499.52|495.52|499.75|495.75|499.52|495.52|18
1616862850000|2021-03-27 16:34:10|499.51|495.51|499.38|495.38|499.51|495.51|499.31|495.31|23
1616862860000|2021-03-27 16:34:20|499.4|495.4|499.48|495.48|499.52|495.52|499.39|495.39|21
1616862870000|2021-03-27 16:34:30|499.51|495.51|499.34|495.34|499.53|495.53|499.34|495.34|22
1616862880000|2021-03-27 16:34:40|499.32|495.32|499.27|495.27|499.32|495.32|499.26|495.26|18
1616862890000|2021-03-27 16:34:50|499.28|495.28|499.24|495.24|499.29|495.29|499.24|495.24|10
1616862900000|2021-03-27 16:35:00|499.25|495.25|499.41|495.41|499.42|495.42|499.25|495.25|16
1616862910000|2021-03-27 16:35:10|499.45|495.45|499.57|495.57|499.57|495.57|499.45|495.45|16
1616862920000|2021-03-27 16:35:20|499.56|495.56|499.32|495.32|499.58|495.58|499.23|495.23|23
1616862930000|2021-03-27 16:35:30|499.3|495.3|499.36|495.36|499.39|495.39|499.24|495.24|27
1616862940000|2021-03-27 16:35:40|499.35|495.35|499.66|495.66|499.67|495.67|499.31|495.31|25
1616862950000|2021-03-27 16:35:50|499.65|495.65|499.56|495.56|499.67|495.67|499.53|495.53|20
1616862960000|2021-03-27 16:36:00|499.57|495.57|499.43|495.43|499.58|495.58|499.39|495.39|18
1616862970000|2021-03-27 16:36:10|499.44|495.44|499.48|495.48|499.5|495.5|499.4|495.4|17
1616862980000|2021-03-27 16:36:20|499.47|495.47|499.41|495.41|499.47|495.47|499.4|495.4|14
1616862990000|2021-03-27 16:36:30|499.4|495.4|499.39|495.39|499.43|495.43|499.27|495.27|21
1616863000000|2021-03-27 16:36:40|499.4|495.4|499.46|495.46|499.46|495.46|499.36|495.36|16
1616863010000|2021-03-27 16:36:50|499.47|495.47|499.33|495.33|499.67|495.67|499.33|495.33|23
1616863020000|2021-03-27 16:37:00|499.31|495.31|499.36|495.36|499.43|495.43|499.25|495.25|25
1616863030000|2021-03-27 16:37:10|499.37|495.37|499.38|495.38|499.39|495.39|499.31|495.31|13
1616863040000|2021-03-27 16:37:20|499.36|495.36|499.28|495.28|499.36|495.36|499.28|495.28|21
1616863050000|2021-03-27 16:37:30|499.26|495.26|499.39|495.39|499.39|495.39|499.21|495.21|22
1616863060000|2021-03-27 16:37:40|499.42|495.42|499.47|495.47|499.51|495.51|499.4|495.4|11
1616863070000|2021-03-27 16:37:50|499.45|495.45|499.51|495.51|499.56|495.56|499.45|495.45|26
1616863080000|2021-03-27 16:38:00|499.54|495.54|499.55|495.55|499.64|495.64|499.54|495.54|24
1616863090000|2021-03-27 16:38:10|499.56|495.56|499.62|495.62|499.65|495.65|499.56|495.56|16
1616863100000|2021-03-27 16:38:20|499.61|495.61|499.47|495.47|499.62|495.62|499.42|495.42|17
1616863110000|2021-03-27 16:38:30|499.48|495.48|499.56|495.56|499.6|495.6|499.47|495.47|25
1616863120000|2021-03-27 16:38:40|499.57|495.57|499.55|495.55|499.57|495.57|499.53|495.53|17
1616863130000|2021-03-27 16:38:50|499.52|495.52|499.51|495.51|499.61|495.61|499.47|495.47|21
1616863140000|2021-03-27 16:39:00|499.5|495.5|499.45|495.45|499.57|495.57|499.43|495.43|19
1616863150000|2021-03-27 16:39:10|499.44|495.44|499.51|495.51|499.59|495.59|499.44|495.44|22
1616863160000|2021-03-27 16:39:20|499.5|495.5|499.38|495.38|499.5|495.5|499.37|495.37|13
1616863170000|2021-03-27 16:39:30|499.37|495.37|499.26|495.26|499.37|495.37|499.14|495.14|19
1616863180000|2021-03-27 16:39:40|499.25|495.25|499.18|495.18|499.27|495.27|499.17|495.17|18
1616863190000|2021-03-27 16:39:50|499.17|495.17|499.27|495.27|499.27|495.27|499.1|495.1|25
1616863200000|2021-03-27 16:40:00|499.26|495.26|499.21|495.21|499.26|495.26|499.14|495.14|20
1616863210000|2021-03-27 16:40:10|499.2|495.2|499.17|495.17|499.24|495.24|499.17|495.17|16
1616863220000|2021-03-27 16:40:20|499.18|495.18|499.17|495.17|499.18|495.18|499.16|495.16|16
1616863230000|2021-03-27 16:40:30|499.19|495.19|499.11|495.11|499.19|495.19|499.11|495.11|10
1616863240000|2021-03-27 16:40:40|499.1|495.1|499.16|495.16|499.17|495.17|499.09|495.09|13
1616863250000|2021-03-27 16:40:50|499.17|495.17|499.36|495.36|499.4|495.4|499.14|495.14|18
1616863260000|2021-03-27 16:41:00|499.37|495.37|499.23|495.23|499.37|495.37|499.22|495.22|19
1616863270000|2021-03-27 16:41:10|499.24|495.24|499.2|495.2|499.24|495.24|499.2|495.2|7
1616863280000|2021-03-27 16:41:20|499.19|495.19|499.2|495.2|499.21|495.21|499.06|495.06|20
1616863290000|2021-03-27 16:41:30|499.18|495.18|499.16|495.16|499.18|495.18|499.13|495.13|16
1616863300000|2021-03-27 16:41:40|499.15|495.15|499.14|495.14|499.16|495.16|499.14|495.14|14
1616863310000|2021-03-27 16:41:50|499.15|495.15|499.29|495.29|499.29|495.29|499.15|495.15|20
1616863320000|2021-03-27 16:42:00|499.28|495.28|499.22|495.22|499.28|495.28|499.16|495.16|15
1616863330000|2021-03-27 16:42:10|499.2|495.2|499.2|495.2|499.2|495.2|499.13|495.13|20
1616863340000|2021-03-27 16:42:20|499.19|495.19|499.19|495.19|499.2|495.2|499.17|495.17|10
1616863350000|2021-03-27 16:42:30|499.17|495.17|499.19|495.19|499.19|495.19|499.17|495.17|11
1616863360000|2021-03-27 16:42:40|499.18|495.18|499.43|495.43|499.46|495.46|499.18|495.18|21
1616863370000|2021-03-27 16:42:50|499.42|495.42|499.47|495.47|499.5|495.5|499.4|495.4|18
1616863380000|2021-03-27 16:43:00|499.48|495.48|499.48|495.48|499.51|495.51|499.47|495.47|15
1616863390000|2021-03-27 16:43:10|499.52|495.52|499.71|495.71|499.71|495.71|499.52|495.52|21
1616863400000|2021-03-27 16:43:20|499.7|495.7|499.73|495.73|499.74|495.74|499.65|495.65|21
1616863410000|2021-03-27 16:43:30|499.74|495.74|499.71|495.71|499.74|495.74|499.71|495.71|8
1616863420000|2021-03-27 16:43:40|499.7|495.7|499.71|495.71|499.74|495.74|499.7|495.7|14
1616863430000|2021-03-27 16:43:50|499.72|495.72|499.74|495.74|499.74|495.74|499.7|495.7|10
1616863440000|2021-03-27 16:44:00|499.72|495.72|499.71|495.71|499.72|495.72|499.68|495.68|10
1616863450000|2021-03-27 16:44:10|499.7|495.7|499.74|495.74|499.79|495.79|499.7|495.7|12
1616863460000|2021-03-27 16:44:20|499.73|495.73|499.66|495.66|499.73|495.73|499.66|495.66|12
1616863470000|2021-03-27 16:44:30|499.67|495.67|499.65|495.65|499.69|495.69|499.63|495.63|16
1616863480000|2021-03-27 16:44:40|499.66|495.66|499.64|495.64|499.67|495.67|499.64|495.64|8
1616863490000|2021-03-27 16:44:50|499.63|495.63|499.64|495.64|499.67|495.67|499.63|495.63|13
1616863500000|2021-03-27 16:45:00|499.63|495.63|499.62|495.62|499.65|495.65|499.61|495.61|18
1616863510000|2021-03-27 16:45:10|499.63|495.63|499.59|495.59|499.63|495.63|499.56|495.56|18
1616863520000|2021-03-27 16:45:20|499.58|495.58|499.52|495.52|499.6|495.6|499.52|495.52|13
1616863530000|2021-03-27 16:45:30|499.53|495.53|499.5|495.5|499.56|495.56|499.5|495.5|9
1616863540000|2021-03-27 16:45:40|499.51|495.51|499.59|495.59|499.64|495.64|499.51|495.51|18
1616863550000|2021-03-27 16:45:50|499.6|495.6|499.46|495.46|499.61|495.61|499.46|495.46|16
1616863560000|2021-03-27 16:46:00|499.45|495.45|499.36|495.36|499.45|495.45|499.34|495.34|19
1616863570000|2021-03-27 16:46:10|499.37|495.37|499.33|495.33|499.37|495.37|499.27|495.27|16
1616863580000|2021-03-27 16:46:20|499.36|495.36|499.4|495.4|499.4|495.4|499.36|495.36|12
1616863590000|2021-03-27 16:46:30|499.39|495.39|499.3|495.3|499.4|495.4|499.3|495.3|17
1616863600000|2021-03-27 16:46:40|499.33|495.33|499.31|495.31|499.33|495.33|499.3|495.3|4
1616863610000|2021-03-27 16:46:50|499.32|495.32|499.37|495.37|499.39|495.39|499.3|495.3|16
1616863620000|2021-03-27 16:47:00|499.36|495.36|499.35|495.35|499.36|495.36|499.31|495.31|9
1616863630000|2021-03-27 16:47:10|499.36|495.36|499.44|495.44|499.46|495.46|499.35|495.35|12
1616863640000|2021-03-27 16:47:20|499.43|495.43|499.42|495.42|499.44|495.44|499.39|495.39|13
1616863650000|2021-03-27 16:47:30|499.41|495.41|499.33|495.33|499.43|495.43|499.26|495.26|14
1616863660000|2021-03-27 16:47:40|499.34|495.34|499.35|495.35|499.38|495.38|499.34|495.34|5
1616863670000|2021-03-27 16:47:50|499.34|495.34|499.36|495.36|499.36|495.36|499.34|495.34|9
1616863680000|2021-03-27 16:48:00|499.35|495.35|499.51|495.51|499.52|495.52|499.35|495.35|20
1616863690000|2021-03-27 16:48:10|499.5|495.5|499.61|495.61|499.61|495.61|499.48|495.48|15
1616863700000|2021-03-27 16:48:20|499.6|495.6|499.57|495.57|499.64|495.64|499.55|495.55|20
1616863710000|2021-03-27 16:48:30|499.58|495.58|499.5|495.5|499.58|495.58|499.43|495.43|17
1616863720000|2021-03-27 16:48:40|499.49|495.49|499.49|495.49|499.5|495.5|499.47|495.47|11
1616863730000|2021-03-27 16:48:50|499.5|495.5|499.46|495.46|499.5|495.5|499.46|495.46|7
1616863740000|2021-03-27 16:49:00|499.47|495.47|499.58|495.58|499.58|495.58|499.46|495.46|6
1616863750000|2021-03-27 16:49:10|499.53|495.53|499.66|495.66|499.7|495.7|499.51|495.51|24
1616863760000|2021-03-27 16:49:20|499.67|495.67|499.67|495.67|499.71|495.71|499.65|495.65|8
1616863770000|2021-03-27 16:49:30|499.68|495.68|499.66|495.66|499.68|495.68|499.65|495.65|9
1616863780000|2021-03-27 16:49:40|499.67|495.67|499.67|495.67|499.68|495.68|499.67|495.67|3
1616863790000|2021-03-27 16:49:50|499.68|495.68|499.68|495.68|499.69|495.69|499.68|495.68|7
1616863800000|2021-03-27 16:50:00|499.66|495.66|499.76|495.76|499.82|495.82|499.66|495.66|20
1616863810000|2021-03-27 16:50:10|499.77|495.77|499.79|495.79|499.8|495.8|499.76|495.76|17
1616863820000|2021-03-27 16:50:20|499.78|495.78|499.84|495.84|499.87|495.87|499.76|495.76|16
1616863830000|2021-03-27 16:50:30|499.9|495.9|499.84|495.84|499.92|495.92|499.84|495.84|19
1616863840000|2021-03-27 16:50:40|499.83|495.83|499.93|495.93|499.93|495.93|499.83|495.83|14
1616863850000|2021-03-27 16:50:50|499.94|495.94|499.95|495.95|500|496|499.89|495.89|24
1616863860000|2021-03-27 16:51:00|499.94|495.94|499.95|495.95|499.98|495.98|499.93|495.93|12
1616863870000|2021-03-27 16:51:10|499.96|495.96|499.97|495.97|499.97|495.97|499.96|495.96|2
1616863880000|2021-03-27 16:51:20|499.96|495.96|500.14|496.14|500.14|496.14|499.96|495.96|9
1616863890000|2021-03-27 16:51:30|500.13|496.13|500.12|496.12|500.19|496.19|500.12|496.12|13
1616863900000|2021-03-27 16:51:40|500.11|496.11|500.14|496.14|500.15|496.15|500.11|496.11|12
1616863910000|2021-03-27 16:51:50|500.13|496.13|500.13|496.13|500.13|496.13|500.08|496.08|18
1616863920000|2021-03-27 16:52:00|500.17|496.17|500.29|496.29|500.29|496.29|500.14|496.14|20
1616863930000|2021-03-27 16:52:10|500.3|496.3|500.31|496.31|500.36|496.36|500.3|496.3|20
1616863940000|2021-03-27 16:52:20|500.29|496.29|500.46|496.46|500.49|496.49|500.29|496.29|22
1616863950000|2021-03-27 16:52:30|500.47|496.47|500.41|496.41|500.55|496.55|500.37|496.37|19
1616863960000|2021-03-27 16:52:40|500.46|496.46|500.46|496.46|500.48|496.48|500.45|496.45|14
1616863970000|2021-03-27 16:52:50|500.47|496.47|500.56|496.56|500.56|496.56|500.45|496.45|18
1616863980000|2021-03-27 16:53:00|500.55|496.55|500.55|496.55|500.58|496.58|500.5|496.5|18
1616863990000|2021-03-27 16:53:10|500.53|496.53|500.46|496.46|500.53|496.53|500.35|496.35|25
1616864000000|2021-03-27 16:53:20|500.49|496.49|500.57|496.57|500.61|496.61|500.47|496.47|19
1616864010000|2021-03-27 16:53:30|500.58|496.58|500.61|496.61|500.7|496.7|500.54|496.54|25
1616864020000|2021-03-27 16:53:40|500.6|496.6|500.63|496.63|500.63|496.63|500.6|496.6|9
1616864030000|2021-03-27 16:53:50|500.64|496.64|500.48|496.48|500.78|496.78|500.45|496.45|30
1616864040000|2021-03-27 16:54:00|500.51|496.51|500.57|496.57|500.66|496.66|500.51|496.51|19
1616864050000|2021-03-27 16:54:10|500.52|496.52|500.64|496.64|500.72|496.72|500.52|496.52|18
1616864060000|2021-03-27 16:54:20|500.63|496.63|500.59|496.59|500.65|496.65|500.55|496.55|29
1616864070000|2021-03-27 16:54:30|500.6|496.6|500.51|496.51|500.66|496.66|500.5|496.5|24
1616864080000|2021-03-27 16:54:40|500.47|496.47|500.64|496.64|500.64|496.64|500.46|496.46|26
1616864090000|2021-03-27 16:54:50|500.56|496.56|500.64|496.64|500.64|496.64|500.54|496.54|18
1616864100000|2021-03-27 16:55:00|500.65|496.65|500.6|496.6|500.65|496.65|500.54|496.54|22
1616864110000|2021-03-27 16:55:10|500.61|496.61|500.78|496.78|500.8|496.8|500.61|496.61|19
1616864120000|2021-03-27 16:55:20|500.79|496.79|500.76|496.76|500.89|496.89|500.76|496.76|27
1616864130000|2021-03-27 16:55:30|500.78|496.78|500.85|496.85|500.9|496.9|500.76|496.76|25
1616864140000|2021-03-27 16:55:40|500.86|496.86|500.82|496.82|500.86|496.86|500.74|496.74|21
1616864150000|2021-03-27 16:55:50|500.81|496.81|500.82|496.82|500.91|496.91|500.76|496.76|28
1616864160000|2021-03-27 16:56:00|500.83|496.83|500.7|496.7|500.86|496.86|500.61|496.61|23
1616864170000|2021-03-27 16:56:10|500.71|496.71|500.8|496.8|500.82|496.82|500.69|496.69|17
1616864180000|2021-03-27 16:56:20|500.79|496.79|500.78|496.78|500.8|496.8|500.77|496.77|11
1616864190000|2021-03-27 16:56:30|500.8|496.8|500.75|496.75|500.81|496.81|500.66|496.66|16
1616864200000|2021-03-27 16:56:40|500.74|496.74|500.68|496.68|500.88|496.88|500.64|496.64|26
1616864210000|2021-03-27 16:56:50|500.69|496.69|500.75|496.75|500.83|496.83|500.68|496.68|17
1616864220000|2021-03-27 16:57:00|500.76|496.76|500.76|496.76|500.77|496.77|500.74|496.74|13
1616864230000|2021-03-27 16:57:10|500.75|496.75|500.74|496.74|500.76|496.76|500.72|496.72|23
1616864240000|2021-03-27 16:57:20|500.73|496.73|500.65|496.65|500.77|496.77|500.63|496.63|19
1616864250000|2021-03-27 16:57:30|500.66|496.66|500.56|496.56|500.66|496.66|500.56|496.56|14
1616864260000|2021-03-27 16:57:40|500.55|496.55|500.59|496.59|500.6|496.6|500.55|496.55|17
1616864270000|2021-03-27 16:57:50|500.6|496.6|500.69|496.69|500.74|496.74|500.59|496.59|28
1616864280000|2021-03-27 16:58:00|500.7|496.7|500.65|496.65|500.76|496.76|500.59|496.59|23
1616864290000|2021-03-27 16:58:10|500.66|496.66|500.76|496.76|500.76|496.76|500.64|496.64|19
1616864300000|2021-03-27 16:58:20|500.77|496.77|500.78|496.78|500.81|496.81|500.76|496.76|8
1616864310000|2021-03-27 16:58:30|500.77|496.77|500.77|496.77|500.79|496.79|500.75|496.75|15
1616864320000|2021-03-27 16:58:40|500.78|496.78|500.78|496.78|500.78|496.78|500.76|496.76|10
1616864330000|2021-03-27 16:58:50|500.79|496.79|501.15|497.15|501.19|497.19|500.78|496.78|26
1616864340000|2021-03-27 16:59:00|501.13|497.13|501.1|497.1|501.13|497.13|501.05|497.05|25
1616864350000|2021-03-27 16:59:10|501.09|497.09|501.14|497.14|501.16|497.16|501.03|497.03|24
1616864360000|2021-03-27 16:59:20|501.09|497.09|501.04|497.04|501.13|497.13|501.04|497.04|24
1616864370000|2021-03-27 16:59:30|501.01|497.01|500.95|496.95|501.02|497.02|500.94|496.94|25
1616864380000|2021-03-27 16:59:40|500.96|496.96|500.9|496.9|500.96|496.96|500.88|496.88|23
1616864390000|2021-03-27 16:59:50|500.91|496.91|500.96|496.96|500.97|496.97|500.9|496.9|17
1616864400000|2021-03-27 17:00:00|500.97|496.97|500.99|496.99|500.99|496.99|500.96|496.96|14
1616864410000|2021-03-27 17:00:10|500.98|496.98|501.07|497.07|501.09|497.09|500.82|496.82|24
1616864420000|2021-03-27 17:00:20|501.06|497.06|501.04|497.04|501.1|497.1|500.98|496.98|23
1616864430000|2021-03-27 17:00:30|501.05|497.05|501.03|497.03|501.14|497.14|501.01|497.01|26
1616864440000|2021-03-27 17:00:40|501.04|497.04|501.2|497.2|501.29|497.29|501.03|497.03|21
1616864450000|2021-03-27 17:00:50|501.22|497.22|501.35|497.35|501.37|497.37|501.21|497.21|21
1616864460000|2021-03-27 17:01:00|501.36|497.36|501.29|497.29|501.38|497.38|501.21|497.21|23
1616864470000|2021-03-27 17:01:10|501.2|497.2|501.3|497.3|501.35|497.35|501.2|497.2|20
1616864480000|2021-03-27 17:01:20|501.28|497.28|501.23|497.23|501.32|497.32|501.15|497.15|20
1616864490000|2021-03-27 17:01:30|501.26|497.26|501.2|497.2|501.41|497.41|501.2|497.2|22
1616864500000|2021-03-27 17:01:40|501.33|497.33|501.39|497.39|501.4|497.4|501.3|497.3|23
1616864510000|2021-03-27 17:01:50|501.4|497.4|501.16|497.16|501.41|497.41|501.14|497.14|19
1616864520000|2021-03-27 17:02:00|501.14|497.14|501.11|497.11|501.15|497.15|501.01|497.01|24
1616864530000|2021-03-27 17:02:10|501.1|497.1|501.05|497.05|501.11|497.11|500.97|496.97|23
1616864540000|2021-03-27 17:02:20|501.04|497.04|501.01|497.01|501.09|497.09|501.01|497.01|17
1616864550000|2021-03-27 17:02:30|501.02|497.02|501.08|497.08|501.08|497.08|501.01|497.01|14
1616864560000|2021-03-27 17:02:40|501.13|497.13|501.16|497.16|501.22|497.22|501.13|497.13|19
1616864570000|2021-03-27 17:02:50|501.14|497.14|501.41|497.41|501.41|497.41|501.09|497.09|16
1616864580000|2021-03-27 17:03:00|501.42|497.42|501.63|497.63|501.63|497.63|501.37|497.37|21
1616864590000|2021-03-27 17:03:10|501.62|497.62|501.73|497.73|501.76|497.76|501.62|497.62|12
1616864600000|2021-03-27 17:03:20|501.74|497.74|502.04|498.04|502.04|498.04|501.74|497.74|19
1616864610000|2021-03-27 17:03:30|502.06|498.06|502.28|498.28|502.38|498.38|502.05|498.05|27
1616864620000|2021-03-27 17:03:40|502.3|498.3|502.29|498.29|502.33|498.33|502.21|498.21|20
1616864630000|2021-03-27 17:03:50|502.31|498.31|502.25|498.25|502.31|498.31|502.22|498.22|25
1616864640000|2021-03-27 17:04:00|502.26|498.26|502.32|498.32|502.32|498.32|502.16|498.16|31
1616864650000|2021-03-27 17:04:10|502.31|498.31|502.28|498.28|502.32|498.32|502.21|498.21|28
1616864660000|2021-03-27 17:04:20|502.3|498.3|502.22|498.22|502.35|498.35|502.22|498.22|16
1616864670000|2021-03-27 17:04:30|502.21|498.21|502.24|498.24|502.3|498.3|502.2|498.2|16
1616864680000|2021-03-27 17:04:40|502.23|498.23|502.33|498.33|502.35|498.35|502.22|498.22|14
1616864690000|2021-03-27 17:04:50|502.32|498.32|502.51|498.51|502.51|498.51|502.28|498.28|25
1616864700000|2021-03-27 17:05:00|502.49|498.49|502.57|498.57|502.63|498.63|502.48|498.48|27
1616864710000|2021-03-27 17:05:10|502.55|498.55|502.49|498.49|502.59|498.59|502.45|498.45|19
1616864720000|2021-03-27 17:05:20|502.5|498.5|502.51|498.51|502.6|498.6|502.5|498.5|24
1616864730000|2021-03-27 17:05:30|502.53|498.53|502.47|498.47|502.53|498.53|502.45|498.45|21
1616864740000|2021-03-27 17:05:40|502.57|498.57|502.44|498.44|502.57|498.57|502.44|498.44|18
1616864750000|2021-03-27 17:05:50|502.43|498.43|501.91|497.91|502.43|498.43|501.87|497.87|27
1616864760000|2021-03-27 17:06:00|501.92|497.92|501.91|497.91|501.93|497.93|501.91|497.91|6
1616864770000|2021-03-27 17:06:10|501.92|497.92|502|498|502.01|498.01|501.9|497.9|14
1616864780000|2021-03-27 17:06:20|501.95|497.95|501.94|497.94|501.96|497.96|501.78|497.78|14
1616864790000|2021-03-27 17:06:30|501.93|497.93|502.13|498.13|502.13|498.13|501.93|497.93|23
1616864800000|2021-03-27 17:06:40|502.2|498.2|502.2|498.2|502.22|498.22|502.08|498.08|25
1616864810000|2021-03-27 17:06:50|502.22|498.22|502.16|498.16|502.25|498.25|502.16|498.16|15
1616864820000|2021-03-27 17:07:00|502.14|498.14|502.17|498.17|502.17|498.17|502|498|23
1616864830000|2021-03-27 17:07:10|502.16|498.16|502.05|498.05|502.16|498.16|502.02|498.02|19
1616864840000|2021-03-27 17:07:20|502.03|498.03|501.84|497.84|502.03|498.03|501.81|497.81|13
1616864850000|2021-03-27 17:07:30|501.73|497.73|501.73|497.73|501.78|497.78|501.73|497.73|11
1616864860000|2021-03-27 17:07:40|501.74|497.74|501.72|497.72|501.74|497.74|501.71|497.71|9
1616864870000|2021-03-27 17:07:50|501.73|497.73|501.68|497.68|501.73|497.73|501.66|497.66|7
1616864880000|2021-03-27 17:08:00|501.67|497.67|501.62|497.62|501.7|497.7|501.61|497.61|18
1616864890000|2021-03-27 17:08:10|501.63|497.63|501.62|497.62|501.65|497.65|501.59|497.59|11
1616864900000|2021-03-27 17:08:20|501.63|497.63|501.49|497.49|501.65|497.65|501.45|497.45|14
1616864910000|2021-03-27 17:08:30|501.47|497.47|501.59|497.59|501.7|497.7|501.47|497.47|24
1616864920000|2021-03-27 17:08:40|501.58|497.58|501.71|497.71|501.71|497.71|501.58|497.58|17
1616864930000|2021-03-27 17:08:50|501.7|497.7|501.75|497.75|501.82|497.82|501.67|497.67|18
1616864940000|2021-03-27 17:09:00|501.76|497.76|501.76|497.76|501.84|497.84|501.68|497.68|22
1616864950000|2021-03-27 17:09:10|501.75|497.75|501.61|497.61|501.77|497.77|501.59|497.59|22
1616864960000|2021-03-27 17:09:20|501.64|497.64|501.7|497.7|501.71|497.71|501.59|497.59|22
1616864970000|2021-03-27 17:09:30|501.72|497.72|501.79|497.79|501.79|497.79|501.72|497.72|18
1616864980000|2021-03-27 17:09:40|501.77|497.77|501.71|497.71|501.8|497.8|501.69|497.69|19
1616864990000|2021-03-27 17:09:50|501.69|497.69|501.81|497.81|501.85|497.85|501.69|497.69|19
1616865000000|2021-03-27 17:10:00|501.8|497.8|501.83|497.83|501.83|497.83|501.77|497.77|17
1616865010000|2021-03-27 17:10:10|501.82|497.82|501.78|497.78|501.82|497.82|501.78|497.78|6
1616865020000|2021-03-27 17:10:20|501.79|497.79|501.75|497.75|501.8|497.8|501.73|497.73|10
1616865030000|2021-03-27 17:10:30|501.76|497.76|501.85|497.85|501.85|497.85|501.74|497.74|12
1616865040000|2021-03-27 17:10:40|501.79|497.79|501.94|497.94|501.94|497.94|501.79|497.79|17
1616865050000|2021-03-27 17:10:50|501.99|497.99|501.87|497.87|502.03|498.03|501.86|497.86|18
1616865060000|2021-03-27 17:11:00|501.88|497.88|501.74|497.74|501.88|497.88|501.73|497.73|19
1616865070000|2021-03-27 17:11:10|501.73|497.73|501.57|497.57|501.74|497.74|501.56|497.56|18
1616865080000|2021-03-27 17:11:20|501.58|497.58|501.57|497.57|501.6|497.6|501.56|497.56|17
1616865090000|2021-03-27 17:11:30|501.55|497.55|501.54|497.54|501.56|497.56|501.51|497.51|21
1616865100000|2021-03-27 17:11:40|501.55|497.55|501.54|497.54|501.55|497.55|501.52|497.52|11
1616865110000|2021-03-27 17:11:50|501.55|497.55|501.54|497.54|501.55|497.55|501.54|497.54|10
1616865120000|2021-03-27 17:12:00|501.53|497.53|501.53|497.53|501.54|497.54|501.53|497.53|7
1616865130000|2021-03-27 17:12:10|501.54|497.54|501.49|497.49|501.55|497.55|501.49|497.49|12
1616865140000|2021-03-27 17:12:20|501.5|497.5|501.42|497.42|501.52|497.52|501.4|497.4|21
1616865150000|2021-03-27 17:12:30|501.39|497.39|501.46|497.46|501.47|497.47|501.35|497.35|11
1616865160000|2021-03-27 17:12:40|501.47|497.47|501.38|497.38|501.47|497.47|501.29|497.29|13
1616865170000|2021-03-27 17:12:50|501.37|497.37|501.26|497.26|501.37|497.37|501.2|497.2|27
1616865180000|2021-03-27 17:13:00|501.25|497.25|501.22|497.22|501.25|497.25|501.21|497.21|23
1616865190000|2021-03-27 17:13:10|501.23|497.23|501.19|497.19|501.23|497.23|501.19|497.19|16
1616865200000|2021-03-27 17:13:20|501.2|497.2|501.25|497.25|501.28|497.28|501.19|497.19|14
1616865210000|2021-03-27 17:13:30|501.26|497.26|501.2|497.2|501.27|497.27|501.16|497.16|19
1616865220000|2021-03-27 17:13:40|501.21|497.21|501.19|497.19|501.24|497.24|501.19|497.19|12
1616865230000|2021-03-27 17:13:50|501.21|497.21|501.21|497.21|501.22|497.22|501.2|497.2|7
1616865240000|2021-03-27 17:14:00|501.23|497.23|501.29|497.29|501.32|497.32|501.23|497.23|6
1616865250000|2021-03-27 17:14:10|501.3|497.3|501.29|497.29|501.3|497.3|501.29|497.29|4
1616865260000|2021-03-27 17:14:20|501.3|497.3|501.22|497.22|501.3|497.3|501.21|497.21|10
1616865270000|2021-03-27 17:14:30|501.23|497.23|501.24|497.24|501.25|497.25|501.22|497.22|9
1616865280000|2021-03-27 17:14:40|501.23|497.23|501.22|497.22|501.24|497.24|501.22|497.22|12
1616865290000|2021-03-27 17:14:50|501.23|497.23|501.22|497.22|501.23|497.23|501.22|497.22|4
1616865300000|2021-03-27 17:15:00|501.23|497.23|501.28|497.28|501.28|497.28|501.22|497.22|7
1616865310000|2021-03-27 17:15:10|501.27|497.27|501.34|497.34|501.34|497.34|501.27|497.27|8
1616865320000|2021-03-27 17:15:20|501.33|497.33|501.33|497.33|501.34|497.34|501.32|497.32|6
1616865330000|2021-03-27 17:15:30|501.35|497.35|501.36|497.36|501.36|497.36|501.35|497.35|2
1616865340000|2021-03-27 17:15:40|501.35|497.35|501.24|497.24|501.35|497.35|501.24|497.24|7
1616865350000|2021-03-27 17:15:50|501.25|497.25|501.25|497.25|501.25|497.25|501.25|497.25|1
1616865360000|2021-03-27 17:16:00|501.26|497.26|501.35|497.35|501.35|497.35|501.26|497.26|6
1616865370000|2021-03-27 17:16:10|501.34|497.34|501.27|497.27|501.34|497.34|501.26|497.26|10
1616865380000|2021-03-27 17:16:20|501.24|497.24|501.34|497.34|501.36|497.36|501.23|497.23|11
1616865390000|2021-03-27 17:16:30|501.33|497.33|501.33|497.33|501.35|497.35|501.32|497.32|9
1616865400000|2021-03-27 17:16:40|501.32|497.32|501.26|497.26|501.34|497.34|501.25|497.25|10
1616865410000|2021-03-27 17:16:50|501.28|497.28|501.21|497.21|501.29|497.29|501.21|497.21|16
1616865420000|2021-03-27 17:17:00|501.2|497.2|501.21|497.21|501.24|497.24|501.19|497.19|17
1616865430000|2021-03-27 17:17:10|501.2|497.2|501.16|497.16|501.21|497.21|501.14|497.14|19
1616865440000|2021-03-27 17:17:20|501.18|497.18|501.27|497.27|501.27|497.27|501.18|497.18|20
1616865450000|2021-03-27 17:17:30|501.25|497.25|501.26|497.26|501.26|497.26|501.25|497.25|10
1616865460000|2021-03-27 17:17:40|501.25|497.25|501.25|497.25|501.26|497.26|501.25|497.25|5
1616865470000|2021-03-27 17:17:50|501.23|497.23|501.24|497.24|501.25|497.25|501.23|497.23|10
1616865480000|2021-03-27 17:18:00|501.25|497.25|501.2|497.2|501.25|497.25|501.19|497.19|15
1616865490000|2021-03-27 17:18:10|501.19|497.19|501.22|497.22|501.24|497.24|501.19|497.19|11
1616865500000|2021-03-27 17:18:20|501.2|497.2|501.13|497.13|501.21|497.21|501.12|497.12|23
1616865510000|2021-03-27 17:18:30|501.14|497.14|501.17|497.17|501.19|497.19|501.13|497.13|12
1616865520000|2021-03-27 17:18:40|501.15|497.15|501.18|497.18|501.18|497.18|501.14|497.14|5
1616865530000|2021-03-27 17:18:50|501.19|497.19|501.27|497.27|501.27|497.27|501.18|497.18|7
1616865540000|2021-03-27 17:19:00|501.26|497.26|501.25|497.25|501.29|497.29|501.25|497.25|21
1616865550000|2021-03-27 17:19:10|501.24|497.24|501.22|497.22|501.26|497.26|501.22|497.22|12
1616865560000|2021-03-27 17:19:20|501.23|497.23|501.21|497.21|501.23|497.23|501.2|497.2|13
1616865570000|2021-03-27 17:19:30|501.2|497.2|501.12|497.12|501.2|497.2|501.12|497.12|15
1616865580000|2021-03-27 17:19:40|501.13|497.13|501.21|497.21|501.23|497.23|501.13|497.13|28
1616865590000|2021-03-27 17:19:50|501.22|497.22|501.32|497.32|501.32|497.32|501.22|497.22|11
1616865600000|2021-03-27 17:20:00|501.3|497.3|501.32|497.32|501.32|497.32|501.27|497.27|19
1616865610000|2021-03-27 17:20:10|501.31|497.31|501.3|497.3|501.31|497.31|501.3|497.3|2
1616865620000|2021-03-27 17:20:20|501.26|497.26|501.26|497.26|501.28|497.28|501.26|497.26|15
1616865630000|2021-03-27 17:20:30|501.27|497.27|501.26|497.26|501.27|497.27|501.26|497.26|4
1616865640000|2021-03-27 17:20:40|501.25|497.25|501.21|497.21|501.25|497.25|501.17|497.17|7
1616865650000|2021-03-27 17:20:50|501.19|497.19|501.17|497.17|501.21|497.21|501.17|497.17|16
1616865660000|2021-03-27 17:21:00|501.18|497.18|501.22|497.22|501.24|497.24|501.17|497.17|15
1616865670000|2021-03-27 17:21:10|501.2|497.2|501.22|497.22|501.24|497.24|501.19|497.19|17
1616865680000|2021-03-27 17:21:20|501.26|497.26|501.4|497.4|501.4|497.4|501.26|497.26|17
1616865690000|2021-03-27 17:21:30|501.41|497.41|501.55|497.55|501.55|497.55|501.41|497.41|8
1616865700000|2021-03-27 17:21:40|501.54|497.54|501.5|497.5|501.54|497.54|501.5|497.5|12
1616865710000|2021-03-27 17:21:50|501.51|497.51|501.58|497.58|501.58|497.58|501.51|497.51|14
1616865720000|2021-03-27 17:22:00|501.57|497.57|501.77|497.77|501.77|497.77|501.57|497.57|19
1616865730000|2021-03-27 17:22:10|501.76|497.76|501.74|497.74|501.78|497.78|501.69|497.69|22
1616865740000|2021-03-27 17:22:20|501.73|497.73|501.66|497.66|501.74|497.74|501.64|497.64|14
1616865750000|2021-03-27 17:22:30|501.69|497.69|501.74|497.74|501.74|497.74|501.68|497.68|6
1616865760000|2021-03-27 17:22:40|501.75|497.75|501.74|497.74|501.75|497.75|501.74|497.74|2
1616865770000|2021-03-27 17:22:50|501.75|497.75|501.74|497.74|501.75|497.75|501.73|497.73|9
1616865780000|2021-03-27 17:23:00|501.73|497.73|501.73|497.73|501.74|497.74|501.73|497.73|5
1616865790000|2021-03-27 17:23:10|501.74|497.74|501.81|497.81|501.84|497.84|501.74|497.74|10
1616865800000|2021-03-27 17:23:20|501.82|497.82|501.87|497.87|501.88|497.88|501.81|497.81|18
1616865810000|2021-03-27 17:23:30|501.88|497.88|501.88|497.88|501.88|497.88|501.85|497.85|7
1616865820000|2021-03-27 17:23:40|501.87|497.87|502.18|498.18|502.18|498.18|501.85|497.85|27
1616865830000|2021-03-27 17:23:50|502.2|498.2|502.54|498.54|502.56|498.56|502.2|498.2|19
1616865840000|2021-03-27 17:24:00|502.55|498.55|502.51|498.51|502.56|498.56|502.34|498.34|24
1616865850000|2021-03-27 17:24:10|502.5|498.5|502.59|498.59|502.59|498.59|502.5|498.5|13
1616865860000|2021-03-27 17:24:20|502.58|498.58|502.57|498.57|502.59|498.59|502.57|498.57|6
1616865870000|2021-03-27 17:24:30|502.58|498.58|502.57|498.57|502.59|498.59|502.56|498.56|10
1616865880000|2021-03-27 17:24:40|502.58|498.58|502.4|498.4|502.58|498.58|502.4|498.4|10
1616865890000|2021-03-27 17:24:50|502.39|498.39|502.23|498.23|502.4|498.4|502.2|498.2|13
1616865900000|2021-03-27 17:25:00|502.22|498.22|502.21|498.21|502.23|498.23|502.18|498.18|11
1616865910000|2021-03-27 17:25:10|502.2|498.2|502.31|498.31|502.37|498.37|502.2|498.2|19
1616865920000|2021-03-27 17:25:20|502.32|498.32|502.29|498.29|502.35|498.35|502.28|498.28|17
1616865930000|2021-03-27 17:25:30|502.35|498.35|502.33|498.33|502.36|498.36|502.33|498.33|8
1616865940000|2021-03-27 17:25:40|502.34|498.34|502.54|498.54|502.54|498.54|502.33|498.33|20
1616865950000|2021-03-27 17:25:50|502.51|498.51|502.5|498.5|502.51|498.51|502.42|498.42|13
1616865960000|2021-03-27 17:26:00|502.46|498.46|502.58|498.58|502.59|498.59|502.46|498.46|16
1616865970000|2021-03-27 17:26:10|502.57|498.57|502.56|498.56|502.57|498.57|502.55|498.55|6
1616865980000|2021-03-27 17:26:20|502.57|498.57|502.91|498.91|502.91|498.91|502.55|498.55|18
1616865990000|2021-03-27 17:26:30|503.18|499.18|503.31|499.31|503.42|499.42|503.18|499.18|20
1616866000000|2021-03-27 17:26:40|503.32|499.32|503.07|499.07|503.34|499.34|503.06|499.06|25
1616866010000|2021-03-27 17:26:50|503.08|499.08|502.74|498.74|503.08|499.08|502.74|498.74|20
1616866020000|2021-03-27 17:27:00|502.76|498.76|502.78|498.78|502.98|498.98|502.76|498.76|25
1616866030000|2021-03-27 17:27:10|502.82|498.82|502.77|498.77|502.85|498.85|502.77|498.77|18
1616866040000|2021-03-27 17:27:20|502.71|498.71|502.69|498.69|502.75|498.75|502.67|498.67|20
1616866050000|2021-03-27 17:27:30|502.72|498.72|502.77|498.77|502.77|498.77|502.69|498.69|23
1616866060000|2021-03-27 17:27:40|502.75|498.75|502.89|498.89|502.89|498.89|502.75|498.75|16
1616866070000|2021-03-27 17:27:50|502.88|498.88|502.74|498.74|502.88|498.88|502.64|498.64|15
1616866080000|2021-03-27 17:28:00|502.73|498.73|502.62|498.62|502.75|498.75|502.53|498.53|18
1616866090000|2021-03-27 17:28:10|502.61|498.61|502.6|498.6|502.62|498.62|502.59|498.59|12
1616866100000|2021-03-27 17:28:20|502.62|498.62|502.6|498.6|502.62|498.62|502.59|498.59|11
1616866110000|2021-03-27 17:28:30|502.61|498.61|502.57|498.57|502.66|498.66|502.56|498.56|19
1616866120000|2021-03-27 17:28:40|502.58|498.58|502.56|498.56|502.59|498.59|502.56|498.56|8
1616866130000|2021-03-27 17:28:50|502.57|498.57|502.58|498.58|502.58|498.58|502.57|498.57|4
1616866140000|2021-03-27 17:29:00|502.57|498.57|502.58|498.58|502.58|498.58|502.57|498.57|4
1616866150000|2021-03-27 17:29:10|502.57|498.57|502.58|498.58|502.58|498.58|502.57|498.57|4
1616866160000|2021-03-27 17:29:20|502.57|498.57|502.58|498.58|502.58|498.58|502.57|498.57|6
1616866170000|2021-03-27 17:29:30|502.6|498.6|502.64|498.64|502.68|498.68|502.6|498.6|16
1616866180000|2021-03-27 17:29:40|502.65|498.65|502.79|498.79|502.8|498.8|502.65|498.65|17
1616866190000|2021-03-27 17:29:50|502.76|498.76|502.71|498.71|502.76|498.76|502.58|498.58|22
1616866200000|2021-03-27 17:30:00|502.69|498.69|503.02|499.02|503.02|499.02|502.69|498.69|23
1616866210000|2021-03-27 17:30:10|502.99|498.99|503.28|499.28|503.28|499.28|502.99|498.99|23
1616866220000|2021-03-27 17:30:20|503.29|499.29|503.38|499.38|503.4|499.4|503.27|499.27|18
1616866230000|2021-03-27 17:30:30|503.39|499.39|503.48|499.48|503.5|499.5|503.39|499.39|21
1616866240000|2021-03-27 17:30:40|503.47|499.47|503.47|499.47|503.49|499.49|503.36|499.36|19
1616866250000|2021-03-27 17:30:50|503.46|499.46|503.26|499.26|503.47|499.47|503.23|499.23|18
1616866260000|2021-03-27 17:31:00|503.27|499.27|503.46|499.46|503.46|499.46|503.27|499.27|20
1616866270000|2021-03-27 17:31:10|503.48|499.48|503.21|499.21|503.48|499.48|503.21|499.21|14
1616866280000|2021-03-27 17:31:20|503.26|499.26|503.55|499.55|503.55|499.55|502.91|498.91|31
1616866290000|2021-03-27 17:31:30|503.53|499.53|503.23|499.23|503.54|499.54|503.23|499.23|32
1616866300000|2021-03-27 17:31:40|503.21|499.21|503.4|499.4|503.48|499.48|503.17|499.17|29
1616866310000|2021-03-27 17:31:50|503.42|499.42|503.4|499.4|503.44|499.44|503.35|499.35|19
1616866320000|2021-03-27 17:32:00|503.39|499.39|503.41|499.41|503.46|499.46|503.39|499.39|14
1616866330000|2021-03-27 17:32:10|503.42|499.42|503.57|499.57|503.58|499.58|503.42|499.42|23
1616866340000|2021-03-27 17:32:20|503.55|499.55|503.4|499.4|503.55|499.55|503.4|499.4|19
1616866350000|2021-03-27 17:32:30|503.41|499.41|503.6|499.6|503.6|499.6|503.4|499.4|23
1616866360000|2021-03-27 17:32:40|503.61|499.61|503.65|499.65|503.65|499.65|503.61|499.61|21
1616866370000|2021-03-27 17:32:50|503.66|499.66|503.65|499.65|503.66|499.66|503.63|499.63|8
1616866380000|2021-03-27 17:33:00|503.66|499.66|503.78|499.78|503.79|499.79|503.63|499.63|17
1616866390000|2021-03-27 17:33:10|503.79|499.79|503.7|499.7|503.79|499.79|503.61|499.61|17
1616866400000|2021-03-27 17:33:20|503.71|499.71|503.76|499.76|503.77|499.77|503.7|499.7|13
1616866410000|2021-03-27 17:33:30|503.75|499.75|503.74|499.74|503.76|499.76|503.73|499.73|13
1616866420000|2021-03-27 17:33:40|503.75|499.75|503.77|499.77|503.77|499.77|503.75|499.75|11
1616866430000|2021-03-27 17:33:50|503.76|499.76|503.99|499.99|503.99|499.99|503.76|499.76|16
1616866440000|2021-03-27 17:34:00|503.98|499.98|504.02|500.02|504.03|500.03|503.98|499.98|8
1616866450000|2021-03-27 17:34:10|504.03|500.03|504.05|500.05|504.05|500.05|503.79|499.79|23
1616866460000|2021-03-27 17:34:20|504.04|500.04|504.07|500.07|504.07|500.07|504.04|500.04|5
1616866470000|2021-03-27 17:34:30|504.06|500.06|504.14|500.14|504.16|500.16|504.06|500.06|20
1616866480000|2021-03-27 17:34:40|504.15|500.15|504.15|500.15|504.18|500.18|504.12|500.12|12
1616866490000|2021-03-27 17:34:50|504.17|500.17|504.18|500.18|504.18|500.18|504.12|500.12|5
1616866500000|2021-03-27 17:35:00|504.12|500.12|504.15|500.15|504.18|500.18|503.96|499.96|28
1616866510000|2021-03-27 17:35:10|504.14|500.14|504.12|500.12|504.14|500.14|504.1|500.1|21
1616866520000|2021-03-27 17:35:20|504.11|500.11|504.01|500.01|504.19|500.19|504|500|33
1616866530000|2021-03-27 17:35:30|504|500|504|500|504.02|500.02|503.99|499.99|15
1616866540000|2021-03-27 17:35:40|503.99|499.99|503.98|499.98|503.99|499.99|503.98|499.98|2
1616866550000|2021-03-27 17:35:50|503.97|499.97|503.68|499.68|503.97|499.97|503.68|499.68|26
1616866560000|2021-03-27 17:36:00|503.67|499.67|503.62|499.62|503.68|499.68|503.61|499.61|20
1616866570000|2021-03-27 17:36:10|503.61|499.61|503.6|499.6|503.65|499.65|503.6|499.6|16
1616866580000|2021-03-27 17:36:20|503.59|499.59|503.37|499.37|503.61|499.61|503.36|499.36|17
1616866590000|2021-03-27 17:36:30|503.38|499.38|503.27|499.27|503.38|499.38|503.27|499.27|10
1616866600000|2021-03-27 17:36:40|503.29|499.29|503.34|499.34|503.37|499.37|503.26|499.26|15
1616866610000|2021-03-27 17:36:50|503.33|499.33|503.34|499.34|503.34|499.34|503.32|499.32|8
1616866620000|2021-03-27 17:37:00|503.33|499.33|503.32|499.32|503.34|499.34|503.32|499.32|10
1616866630000|2021-03-27 17:37:10|503.31|499.31|503.29|499.29|503.31|499.31|503.27|499.27|7
1616866640000|2021-03-27 17:37:20|503.27|499.27|503.28|499.28|503.28|499.28|503.24|499.24|10
1616866650000|2021-03-27 17:37:30|503.27|499.27|503.32|499.32|503.32|499.32|503.27|499.27|10
1616866660000|2021-03-27 17:37:40|503.33|499.33|503.26|499.26|503.35|499.35|503.26|499.26|19
1616866670000|2021-03-27 17:37:50|503.25|499.25|503.27|499.27|503.3|499.3|503.25|499.25|11
1616866680000|2021-03-27 17:38:00|503.26|499.26|503.26|499.26|503.26|499.26|503.26|499.26|1
1616866690000|2021-03-27 17:38:10|503.25|499.25|503.32|499.32|503.34|499.34|503.25|499.25|7
1616866700000|2021-03-27 17:38:20|503.31|499.31|503.39|499.39|503.39|499.39|503.29|499.29|21
1616866710000|2021-03-27 17:38:30|503.38|499.38|503.35|499.35|503.38|499.38|503.31|499.31|14
1616866720000|2021-03-27 17:38:40|503.36|499.36|503.37|499.37|503.37|499.37|503.34|499.34|11
1616866730000|2021-03-27 17:38:50|503.36|499.36|503.37|499.37|503.38|499.38|503.35|499.35|10
1616866740000|2021-03-27 17:39:00|503.36|499.36|503.35|499.35|503.37|499.37|503.35|499.35|6
1616866750000|2021-03-27 17:39:10|503.34|499.34|503.36|499.36|503.36|499.36|503.32|499.32|14
1616866760000|2021-03-27 17:39:20|503.35|499.35|503.39|499.39|503.4|499.4|503.35|499.35|8
1616866770000|2021-03-27 17:39:30|503.4|499.4|503.38|499.38|503.41|499.41|503.38|499.38|9
1616866780000|2021-03-27 17:39:40|503.39|499.39|503.36|499.36|503.39|499.39|503.36|499.36|12
1616866790000|2021-03-27 17:39:50|503.35|499.35|503.35|499.35|503.35|499.35|503.33|499.33|6
1616866800000|2021-03-27 17:40:00|503.36|499.36|503.36|499.36|503.36|499.36|503.36|499.36|1
1616866810000|2021-03-27 17:40:10|503.35|499.35|503.36|499.36|503.36|499.36|503.35|499.35|4
1616866820000|2021-03-27 17:40:20|503.34|499.34|503.35|499.35|503.35|499.35|503.34|499.34|2
1616866830000|2021-03-27 17:40:30|503.34|499.34|503.34|499.34|503.35|499.35|503.32|499.32|11
1616866840000|2021-03-27 17:40:40|503.33|499.33|503.34|499.34|503.34|499.34|503.31|499.31|12
1616866850000|2021-03-27 17:40:50|503.35|499.35|503.32|499.32|503.35|499.35|503.32|499.32|11
1616866860000|2021-03-27 17:41:00|503.31|499.31|503.32|499.32|503.32|499.32|503.29|499.29|12
1616866870000|2021-03-27 17:41:10|503.33|499.33|503.33|499.33|503.34|499.34|503.31|499.31|11
1616866880000|2021-03-27 17:41:20|503.32|499.32|503.23|499.23|503.33|499.33|503.23|499.23|9
1616866890000|2021-03-27 17:41:30|503.22|499.22|503.23|499.23|503.24|499.24|503.22|499.22|5
1616866900000|2021-03-27 17:41:40|503.24|499.24|503.24|499.24|503.24|499.24|503.24|499.24|1
1616866910000|2021-03-27 17:41:50|503.23|499.23|503.19|499.19|503.23|499.23|503.19|499.19|5
1616866920000|2021-03-27 17:42:00|503.2|499.2|503.18|499.18|503.2|499.2|503.18|499.18|8
1616866930000|2021-03-27 17:42:10|503.19|499.19|503.51|499.51|503.51|499.51|503.18|499.18|19
1616866940000|2021-03-27 17:42:20|503.5|499.5|503.46|499.46|503.51|499.51|503.43|499.43|14
1616866950000|2021-03-27 17:42:30|503.45|499.45|503.42|499.42|503.45|499.45|503.37|499.37|15
1616866960000|2021-03-27 17:42:40|503.41|499.41|503.41|499.41|503.42|499.42|503.4|499.4|9
1616866970000|2021-03-27 17:42:50|503.4|499.4|503.3|499.3|503.4|499.4|503.28|499.28|14
1616866980000|2021-03-27 17:43:00|503.33|499.33|503.31|499.31|503.33|499.33|503.26|499.26|12
1616866990000|2021-03-27 17:43:10|503.33|499.33|503.38|499.38|503.4|499.4|503.26|499.26|15
1616867000000|2021-03-27 17:43:20|503.39|499.39|503.36|499.36|503.4|499.4|503.36|499.36|7
1616867010000|2021-03-27 17:43:30|503.37|499.37|503.35|499.35|503.39|499.39|503.35|499.35|11
1616867020000|2021-03-27 17:43:40|503.38|499.38|503.36|499.36|503.38|499.38|503.36|499.36|8
1616867030000|2021-03-27 17:43:50|503.34|499.34|503.34|499.34|503.35|499.35|503.34|499.34|5
1616867040000|2021-03-27 17:44:00|503.35|499.35|503.29|499.29|503.35|499.35|503.28|499.28|13
1616867050000|2021-03-27 17:44:10|503.28|499.28|503.29|499.29|503.31|499.31|503.27|499.27|15
1616867060000|2021-03-27 17:44:20|503.3|499.3|503.33|499.33|503.34|499.34|503.29|499.29|19
1616867070000|2021-03-27 17:44:30|503.31|499.31|503.28|499.28|503.31|499.31|503.16|499.16|18
1616867080000|2021-03-27 17:44:40|503.33|499.33|503.42|499.42|503.42|499.42|503.27|499.27|15
1616867090000|2021-03-27 17:44:50|503.45|499.45|503.49|499.49|503.51|499.51|503.45|499.45|14
1616867100000|2021-03-27 17:45:00|503.41|499.41|503.34|499.34|503.41|499.41|503.33|499.33|7
1616867110000|2021-03-27 17:45:10|503.35|499.35|503.48|499.48|503.48|499.48|503.35|499.35|15
1616867120000|2021-03-27 17:45:20|503.49|499.49|503.53|499.53|503.56|499.56|503.46|499.46|20
1616867130000|2021-03-27 17:45:30|503.52|499.52|503.62|499.62|503.62|499.62|503.38|499.38|22
1616867140000|2021-03-27 17:45:40|503.63|499.63|503.66|499.66|503.67|499.67|503.61|499.61|16
1616867160000|2021-03-27 17:46:00|503.64|499.64|503.66|499.66|503.66|499.66|503.64|499.64|2
1616867170000|2021-03-27 17:46:10|503.65|499.65|503.72|499.72|503.72|499.72|503.65|499.65|13
1616867180000|2021-03-27 17:46:20|503.74|499.74|503.78|499.78|503.8|499.8|503.74|499.74|11
1616867190000|2021-03-27 17:46:30|503.8|499.8|503.78|499.78|503.8|499.8|503.77|499.77|11
1616867200000|2021-03-27 17:46:40|503.79|499.79|503.81|499.81|503.81|499.81|503.78|499.78|11
1616867210000|2021-03-27 17:46:50|503.8|499.8|503.79|499.79|503.8|499.8|503.79|499.79|10
1616867220000|2021-03-27 17:47:00|503.73|499.73|503.67|499.67|503.73|499.73|503.63|499.63|22
1616867230000|2021-03-27 17:47:10|503.66|499.66|503.53|499.53|503.68|499.68|503.51|499.51|14
1616867240000|2021-03-27 17:47:20|503.51|499.51|503.51|499.51|503.53|499.53|503.47|499.47|14
1616867250000|2021-03-27 17:47:30|503.5|499.5|503.48|499.48|503.51|499.51|503.45|499.45|19
1616867260000|2021-03-27 17:47:40|503.47|499.47|503.52|499.52|503.52|499.52|503.42|499.42|12
1616867270000|2021-03-27 17:47:50|503.35|499.35|503.38|499.38|503.38|499.38|503.34|499.34|12
1616867280000|2021-03-27 17:48:00|503.35|499.35|503.3|499.3|503.35|499.35|503.3|499.3|7
1616867290000|2021-03-27 17:48:10|503.31|499.31|503.28|499.28|503.32|499.32|503.28|499.28|6
1616867300000|2021-03-27 17:48:20|503.27|499.27|503.31|499.31|503.33|499.33|503.27|499.27|9
1616867310000|2021-03-27 17:48:30|503.32|499.32|503.33|499.33|503.34|499.34|503.31|499.31|6
1616867320000|2021-03-27 17:48:40|503.34|499.34|503.34|499.34|503.34|499.34|503.34|499.34|1
1616867330000|2021-03-27 17:48:50|503.36|499.36|503.36|499.36|503.37|499.37|503.34|499.34|8
1616867340000|2021-03-27 17:49:00|503.35|499.35|503.35|499.35|503.35|499.35|503.35|499.35|1
1616867350000|2021-03-27 17:49:10|503.34|499.34|503.27|499.27|503.37|499.37|503.2|499.2|13
1616867360000|2021-03-27 17:49:20|503.26|499.26|503.23|499.23|503.27|499.27|503.21|499.21|12
1616867370000|2021-03-27 17:49:30|503.22|499.22|503.23|499.23|503.23|499.23|503.22|499.22|10
1616867380000|2021-03-27 17:49:40|503.22|499.22|503.2|499.2|503.23|499.23|503.19|499.19|14
1616867390000|2021-03-27 17:49:50|503.21|499.21|503.17|499.17|503.21|499.21|503.17|499.17|10
1616867400000|2021-03-27 17:50:00|503.19|499.19|503.08|499.08|503.19|499.19|503.04|499.04|9
1616867410000|2021-03-27 17:50:10|503.06|499.06|503.05|499.05|503.06|499.06|503.03|499.03|8
1616867420000|2021-03-27 17:50:20|503.04|499.04|503.06|499.06|503.08|499.08|503.04|499.04|14
1616867440000|2021-03-27 17:50:40|503.07|499.07|503.13|499.13|503.17|499.17|503.06|499.06|15
1616867450000|2021-03-27 17:50:50|503.12|499.12|503.12|499.12|503.14|499.14|503.1|499.1|13
1616867460000|2021-03-27 17:51:00|503.11|499.11|503.12|499.12|503.13|499.13|503.11|499.11|12
1616867470000|2021-03-27 17:51:10|503.11|499.11|503.09|499.09|503.15|499.15|503.09|499.09|11
1616867480000|2021-03-27 17:51:20|503.1|499.1|503.11|499.11|503.11|499.11|503.09|499.09|6
1616867490000|2021-03-27 17:51:30|503.1|499.1|503.12|499.12|503.13|499.13|503.08|499.08|13
1616867500000|2021-03-27 17:51:40|503.09|499.09|503.11|499.11|503.12|499.12|503.05|499.05|14
1616867510000|2021-03-27 17:51:50|503.12|499.12|503.11|499.11|503.12|499.12|503.11|499.11|8
1616867520000|2021-03-27 17:52:00|503.12|499.12|503.09|499.09|503.12|499.12|503.09|499.09|10
1616867530000|2021-03-27 17:52:10|503.1|499.1|503.1|499.1|503.1|499.1|503.09|499.09|5
1616867540000|2021-03-27 17:52:20|503.11|499.11|503.12|499.12|503.12|499.12|503.1|499.1|9
1616867550000|2021-03-27 17:52:30|503.11|499.11|503.12|499.12|503.12|499.12|503.1|499.1|10
1616867560000|2021-03-27 17:52:40|503.11|499.11|503.13|499.13|503.13|499.13|503.1|499.1|11
1616867570000|2021-03-27 17:52:50|503.12|499.12|503|499|503.12|499.12|502.99|498.99|20
1616867580000|2021-03-27 17:53:00|502.99|498.99|502.7|498.7|502.99|498.99|502.64|498.64|19
1616867590000|2021-03-27 17:53:10|502.73|498.73|502.41|498.41|502.73|498.73|502.4|498.4|14
1616867600000|2021-03-27 17:53:20|502.42|498.42|502.42|498.42|502.42|498.42|502.42|498.42|1
1616867610000|2021-03-27 17:53:30|502.4|498.4|502.28|498.28|502.4|498.4|502.28|498.28|9
1616867620000|2021-03-27 17:53:40|502.29|498.29|502.19|498.19|502.29|498.29|502.17|498.17|12
1616867630000|2021-03-27 17:53:50|502.18|498.18|502.19|498.19|502.21|498.21|502.18|498.18|12
1616867640000|2021-03-27 17:54:00|502.2|498.2|502.18|498.18|502.22|498.22|502.18|498.18|9
1616867650000|2021-03-27 17:54:10|502.19|498.19|502.24|498.24|502.24|498.24|502.18|498.18|17
1616867660000|2021-03-27 17:54:20|502.27|498.27|502.32|498.32|502.33|498.33|502.27|498.27|12
1616867670000|2021-03-27 17:54:30|502.3|498.3|502.31|498.31|502.31|498.31|502.3|498.3|6
1616867680000|2021-03-27 17:54:40|502.32|498.32|502.32|498.32|502.32|498.32|502.31|498.31|9
1616867690000|2021-03-27 17:54:50|502.33|498.33|502.5|498.5|502.57|498.57|502.32|498.32|20
1616867700000|2021-03-27 17:55:00|502.51|498.51|502.52|498.52|502.56|498.56|502.51|498.51|16
1616867710000|2021-03-27 17:55:10|502.53|498.53|502.4|498.4|502.54|498.54|502.39|498.39|11
1616867720000|2021-03-27 17:55:20|502.41|498.41|502.48|498.48|502.48|498.48|502.41|498.41|6
1616867730000|2021-03-27 17:55:30|502.49|498.49|502.49|498.49|502.51|498.51|502.46|498.46|14
1616867740000|2021-03-27 17:55:40|502.5|498.5|502.39|498.39|502.5|498.5|502.39|498.39|10
1616867750000|2021-03-27 17:55:50|502.38|498.38|502.41|498.41|502.41|498.41|502.38|498.38|4
1616867760000|2021-03-27 17:56:00|502.42|498.42|502.43|498.43|502.43|498.43|502.42|498.42|10
1616867770000|2021-03-27 17:56:10|502.44|498.44|502.49|498.49|502.53|498.53|502.42|498.42|11
1616867780000|2021-03-27 17:56:20|502.48|498.48|502.4|498.4|502.48|498.48|502.38|498.38|11
1616867790000|2021-03-27 17:56:30|502.41|498.41|502.4|498.4|502.41|498.41|502.39|498.39|10
1616867800000|2021-03-27 17:56:40|502.39|498.39|502.4|498.4|502.4|498.4|502.39|498.39|4
1616867810000|2021-03-27 17:56:50|502.41|498.41|502.39|498.39|502.41|498.41|502.39|498.39|5
1616867820000|2021-03-27 17:57:00|502.37|498.37|502.33|498.33|502.38|498.38|502.32|498.32|9
1616867830000|2021-03-27 17:57:10|502.35|498.35|502.36|498.36|502.36|498.36|502.32|498.32|12
1616867840000|2021-03-27 17:57:20|502.35|498.35|502.35|498.35|502.35|498.35|502.34|498.34|5
1616867850000|2021-03-27 17:57:30|502.34|498.34|502.36|498.36|502.36|498.36|502.34|498.34|5
1616867860000|2021-03-27 17:57:40|502.37|498.37|502.37|498.37|502.37|498.37|502.36|498.36|5
1616867870000|2021-03-27 17:57:50|502.36|498.36|502.36|498.36|502.37|498.37|502.35|498.35|9
1616867880000|2021-03-27 17:58:00|502.35|498.35|502.26|498.26|502.36|498.36|502.26|498.26|8
1616867890000|2021-03-27 17:58:10|502.25|498.25|502.47|498.47|502.47|498.47|502.24|498.24|21
1616867900000|2021-03-27 17:58:20|502.48|498.48|502.48|498.48|502.48|498.48|502.48|498.48|1
1616867910000|2021-03-27 17:58:30|502.47|498.47|502.52|498.52|502.54|498.54|502.47|498.47|17
1616867920000|2021-03-27 17:58:40|502.53|498.53|502.69|498.69|502.69|498.69|502.53|498.53|17
1616867930000|2021-03-27 17:58:50|502.68|498.68|502.65|498.65|502.7|498.7|502.58|498.58|21
1616867940000|2021-03-27 17:59:00|502.66|498.66|502.59|498.59|502.66|498.66|502.56|498.56|16
1616867950000|2021-03-27 17:59:10|502.58|498.58|502.64|498.64|502.67|498.67|502.58|498.58|14
1616867960000|2021-03-27 17:59:20|502.62|498.62|502.6|498.6|502.64|498.64|502.59|498.59|14
1616867970000|2021-03-27 17:59:30|502.59|498.59|502.54|498.54|502.62|498.62|502.54|498.54|14
1616867980000|2021-03-27 17:59:40|502.55|498.55|502.94|498.94|503|499|502.53|498.53|29
1616867990000|2021-03-27 17:59:50|502.97|498.97|502.95|498.95|502.97|498.97|502.89|498.89|13
1616868000000|2021-03-27 18:00:00|502.94|498.94|502.92|498.92|502.96|498.96|502.9|498.9|28
1616868010000|2021-03-27 18:00:10|502.93|498.93|503.01|499.01|503.05|499.05|502.84|498.84|24
1616868020000|2021-03-27 18:00:20|503.02|499.02|503.12|499.12|503.14|499.14|503.01|499.01|15
1616868030000|2021-03-27 18:00:30|503.11|499.11|503.1|499.1|503.13|499.13|503.1|499.1|11
1616868040000|2021-03-27 18:00:40|503.11|499.11|503.09|499.09|503.11|499.11|503.08|499.08|10
1616868050000|2021-03-27 18:00:50|503.08|499.08|502.88|498.88|503.08|499.08|502.88|498.88|10
1616868060000|2021-03-27 18:01:00|502.89|498.89|502.9|498.9|502.96|498.96|502.85|498.85|26
1616868070000|2021-03-27 18:01:10|502.89|498.89|502.89|498.89|502.91|498.91|502.89|498.89|13
1616868080000|2021-03-27 18:01:20|502.88|498.88|502.72|498.72|502.88|498.88|502.71|498.71|16
1616868090000|2021-03-27 18:01:30|502.73|498.73|502.77|498.77|502.78|498.78|502.72|498.72|15
1616868100000|2021-03-27 18:01:40|502.81|498.81|502.77|498.77|502.81|498.81|502.77|498.77|14
1616868110000|2021-03-27 18:01:50|502.76|498.76|502.77|498.77|502.77|498.77|502.76|498.76|4
1616868120000|2021-03-27 18:02:00|502.79|498.79|503.04|499.04|503.04|499.04|502.79|498.79|15
1616868130000|2021-03-27 18:02:10|503.05|499.05|503.06|499.06|503.08|499.08|503.02|499.02|13
1616868140000|2021-03-27 18:02:20|503.07|499.07|503.05|499.05|503.1|499.1|503.04|499.04|16
1616868150000|2021-03-27 18:02:30|503.03|499.03|503.1|499.1|503.1|499.1|503.03|499.03|19
1616868160000|2021-03-27 18:02:40|503.09|499.09|503.13|499.13|503.14|499.14|503.08|499.08|13
1616868170000|2021-03-27 18:02:50|503.15|499.15|503.28|499.28|503.31|499.31|503.15|499.15|14
1616868180000|2021-03-27 18:03:00|503.27|499.27|503.29|499.29|503.3|499.3|503.24|499.24|19
1616868190000|2021-03-27 18:03:10|503.28|499.28|503.25|499.25|503.31|499.31|503.24|499.24|11
1616868200000|2021-03-27 18:03:20|503.27|499.27|503.27|499.27|503.28|499.28|503.25|499.25|4
1616868210000|2021-03-27 18:03:30|503.28|499.28|503.24|499.24|503.28|499.28|503.23|499.23|14
1616868220000|2021-03-27 18:03:40|503.25|499.25|503.15|499.15|503.25|499.25|503.14|499.14|10
1616868230000|2021-03-27 18:03:50|503.18|499.18|503.07|499.07|503.18|499.18|503.05|499.05|11
1616868240000|2021-03-27 18:04:00|503.06|499.06|503.06|499.06|503.11|499.11|503.05|499.05|15
1616868250000|2021-03-27 18:04:10|503|499|503.03|499.03|503.14|499.14|503|499|25
1616868260000|2021-03-27 18:04:20|503.05|499.05|503.04|499.04|503.05|499.05|502.98|498.98|28
1616868270000|2021-03-27 18:04:30|503.03|499.03|503.03|499.03|503.06|499.06|503.02|499.02|16
1616868280000|2021-03-27 18:04:40|503.02|499.02|503.02|499.02|503.06|499.06|503.02|499.02|10
1616868290000|2021-03-27 18:04:50|503.01|499.01|502.94|498.94|503.02|499.02|502.91|498.91|17
1616868300000|2021-03-27 18:05:00|502.93|498.93|502.93|498.93|502.94|498.94|502.88|498.88|19
1616868310000|2021-03-27 18:05:10|502.92|498.92|502.83|498.83|502.93|498.93|502.82|498.82|15
1616868320000|2021-03-27 18:05:20|502.82|498.82|502.77|498.77|502.83|498.83|502.67|498.67|29
1616868330000|2021-03-27 18:05:30|502.76|498.76|502.71|498.71|502.76|498.76|502.68|498.68|22
1616868340000|2021-03-27 18:05:40|502.72|498.72|502.69|498.69|502.72|498.72|502.68|498.68|8
1616868350000|2021-03-27 18:05:50|502.7|498.7|502.77|498.77|502.77|498.77|502.68|498.68|14
1616868360000|2021-03-27 18:06:00|502.78|498.78|502.82|498.82|502.84|498.84|502.78|498.78|6
1616868370000|2021-03-27 18:06:10|502.81|498.81|502.72|498.72|502.81|498.81|502.71|498.71|14
1616868380000|2021-03-27 18:06:20|502.71|498.71|502.7|498.7|502.72|498.72|502.7|498.7|4
1616868390000|2021-03-27 18:06:30|502.71|498.71|502.73|498.73|502.73|498.73|502.71|498.71|9
1616868400000|2021-03-27 18:06:40|502.72|498.72|502.73|498.73|502.73|498.73|502.71|498.71|7
1616868410000|2021-03-27 18:06:50|502.72|498.72|502.74|498.74|502.74|498.74|502.7|498.7|16
1616868420000|2021-03-27 18:07:00|502.75|498.75|502.83|498.83|502.84|498.84|502.74|498.74|11
1616868430000|2021-03-27 18:07:10|502.84|498.84|502.8|498.8|502.84|498.84|502.8|498.8|8
1616868440000|2021-03-27 18:07:20|502.81|498.81|502.77|498.77|502.81|498.81|502.69|498.69|18
1616868450000|2021-03-27 18:07:30|502.76|498.76|502.78|498.78|502.8|498.8|502.76|498.76|8
1616868460000|2021-03-27 18:07:40|502.79|498.79|502.8|498.8|502.81|498.81|502.79|498.79|6
1616868470000|2021-03-27 18:07:50|502.79|498.79|502.74|498.74|502.79|498.79|502.74|498.74|11
1616868480000|2021-03-27 18:08:00|502.75|498.75|502.71|498.71|502.75|498.75|502.71|498.71|9
1616868490000|2021-03-27 18:08:10|502.72|498.72|502.43|498.43|502.72|498.72|502.42|498.42|18
1616868500000|2021-03-27 18:08:20|502.42|498.42|502.45|498.45|502.51|498.51|502.42|498.42|16
1616868510000|2021-03-27 18:08:30|502.46|498.46|502.45|498.45|502.47|498.47|502.45|498.45|6
1616868520000|2021-03-27 18:08:40|502.46|498.46|502.36|498.36|502.5|498.5|502.36|498.36|16
1616868530000|2021-03-27 18:08:50|502.35|498.35|502.36|498.36|502.37|498.37|502.35|498.35|9
1616868540000|2021-03-27 18:09:00|502.38|498.38|502.56|498.56|502.56|498.56|502.37|498.37|13
1616868550000|2021-03-27 18:09:10|502.57|498.57|502.55|498.55|502.58|498.58|502.55|498.55|13
1616868560000|2021-03-27 18:09:20|502.56|498.56|502.59|498.59|502.6|498.6|502.55|498.55|13
1616868570000|2021-03-27 18:09:30|502.6|498.6|502.6|498.6|502.6|498.6|502.59|498.59|5
1616868580000|2021-03-27 18:09:40|502.58|498.58|502.6|498.6|502.6|498.6|502.58|498.58|8
1616868590000|2021-03-27 18:09:50|502.59|498.59|502.6|498.6|502.6|498.6|502.59|498.59|4
1616868600000|2021-03-27 18:10:00|502.61|498.61|502.59|498.59|502.63|498.63|502.54|498.54|14
1616868610000|2021-03-27 18:10:10|502.61|498.61|502.65|498.65|502.65|498.65|502.61|498.61|3
1616868620000|2021-03-27 18:10:20|502.64|498.64|502.56|498.56|502.65|498.65|502.54|498.54|16
1616868630000|2021-03-27 18:10:30|502.55|498.55|502.48|498.48|502.55|498.55|502.48|498.48|12
1616868640000|2021-03-27 18:10:40|502.47|498.47|502.47|498.47|502.47|498.47|502.46|498.46|3
1616868650000|2021-03-27 18:10:50|502.48|498.48|502.58|498.58|502.61|498.61|502.48|498.48|9
1616868660000|2021-03-27 18:11:00|502.57|498.57|502.57|498.57|502.59|498.59|502.56|498.56|14
1616868670000|2021-03-27 18:11:10|502.58|498.58|502.56|498.56|502.58|498.58|502.56|498.56|10
1616868680000|2021-03-27 18:11:20|502.55|498.55|502.42|498.42|502.55|498.55|502.26|498.26|17
1616868690000|2021-03-27 18:11:30|502.38|498.38|502.28|498.28|502.39|498.39|502.27|498.27|18
1616868700000|2021-03-27 18:11:40|502.29|498.29|502.19|498.19|502.29|498.29|502.19|498.19|15
1616868710000|2021-03-27 18:11:50|502.15|498.15|501.93|497.93|502.15|498.15|501.84|497.84|26
1616868720000|2021-03-27 18:12:00|501.95|497.95|501.92|497.92|501.95|497.95|501.89|497.89|17
1616868730000|2021-03-27 18:12:10|501.95|497.95|502.02|498.02|502.02|498.02|501.92|497.92|20
1616868740000|2021-03-27 18:12:20|502.01|498.01|502.01|498.01|502.02|498.02|501.98|497.98|17
1616868750000|2021-03-27 18:12:30|502|498|501.99|497.99|502.01|498.01|501.98|497.98|6
1616868760000|2021-03-27 18:12:40|502|498|502.05|498.05|502.05|498.05|501.99|497.99|8
1616868770000|2021-03-27 18:12:50|502.08|498.08|502.09|498.09|502.12|498.12|502.08|498.08|4
1616868780000|2021-03-27 18:13:00|502.1|498.1|502.08|498.08|502.1|498.1|502.08|498.08|9
1616868790000|2021-03-27 18:13:10|502.09|498.09|502.1|498.1|502.11|498.11|502.08|498.08|9
1616868800000|2021-03-27 18:13:20|502.09|498.09|502.19|498.19|502.25|498.25|502.09|498.09|18
1616868810000|2021-03-27 18:13:30|502.18|498.18|502.2|498.2|502.21|498.21|502.18|498.18|18
1616868820000|2021-03-27 18:13:40|502.23|498.23|502.35|498.35|502.38|498.38|502.19|498.19|19
1616868830000|2021-03-27 18:13:50|502.34|498.34|502.14|498.14|502.37|498.37|502.12|498.12|22
1616868840000|2021-03-27 18:14:00|502.16|498.16|502.22|498.22|502.23|498.23|502.15|498.15|15
1616868850000|2021-03-27 18:14:10|502.2|498.2|502.26|498.26|502.26|498.26|502.2|498.2|7
1616868860000|2021-03-27 18:14:20|502.25|498.25|502.25|498.25|502.25|498.25|502.24|498.24|5
1616868870000|2021-03-27 18:14:30|502.24|498.24|502.32|498.32|502.35|498.35|502.24|498.24|10
1616868880000|2021-03-27 18:14:40|502.34|498.34|502.33|498.33|502.34|498.34|502.3|498.3|10
1616868890000|2021-03-27 18:14:50|502.32|498.32|502.28|498.28|502.33|498.33|502.28|498.28|7
1616868900000|2021-03-27 18:15:00|502.27|498.27|502.3|498.3|502.3|498.3|502.26|498.26|7
1616868910000|2021-03-27 18:15:10|502.29|498.29|502.29|498.29|502.29|498.29|502.29|498.29|1
1616868940000|2021-03-27 18:15:40|502.33|498.33|502.37|498.37|502.39|498.39|502.33|498.33|13
1616868950000|2021-03-27 18:15:50|502.38|498.38|502.38|498.38|502.38|498.38|502.37|498.37|9
1616868960000|2021-03-27 18:16:00|502.39|498.39|502.38|498.38|502.39|498.39|502.38|498.38|6
1616868970000|2021-03-27 18:16:10|502.39|498.39|502.39|498.39|502.48|498.48|502.25|498.25|17
1616868980000|2021-03-27 18:16:20|502.4|498.4|502.49|498.49|502.51|498.51|502.4|498.4|15
1616868990000|2021-03-27 18:16:30|502.5|498.5|502.5|498.5|502.52|498.52|502.5|498.5|13
1616869000000|2021-03-27 18:16:40|502.51|498.51|502.52|498.52|502.52|498.52|502.49|498.49|11
1616869010000|2021-03-27 18:16:50|502.53|498.53|502.48|498.48|502.54|498.54|502.48|498.48|23
1616869020000|2021-03-27 18:17:00|502.49|498.49|502.51|498.51|502.52|498.52|502.49|498.49|12
1616869030000|2021-03-27 18:17:10|502.53|498.53|502.55|498.55|502.56|498.56|502.52|498.52|11
1616869040000|2021-03-27 18:17:20|502.54|498.54|502.55|498.55|502.57|498.57|502.52|498.52|15
1616869050000|2021-03-27 18:17:30|502.56|498.56|502.55|498.55|502.57|498.57|502.55|498.55|5
1616869060000|2021-03-27 18:17:40|502.56|498.56|502.55|498.55|502.56|498.56|502.54|498.54|8
1616869070000|2021-03-27 18:17:50|502.54|498.54|502.54|498.54|502.56|498.56|502.52|498.52|9
1616869080000|2021-03-27 18:18:00|502.55|498.55|502.57|498.57|502.57|498.57|502.54|498.54|7
1616869090000|2021-03-27 18:18:10|502.56|498.56|502.48|498.48|502.59|498.59|502.48|498.48|14
1616869100000|2021-03-27 18:18:20|502.49|498.49|502.49|498.49|502.5|498.5|502.46|498.46|13
1616869110000|2021-03-27 18:18:30|502.48|498.48|502.57|498.57|502.58|498.58|502.48|498.48|13
1616869120000|2021-03-27 18:18:40|502.56|498.56|502.53|498.53|502.56|498.56|502.51|498.51|18
1616869130000|2021-03-27 18:18:50|502.42|498.42|502.52|498.52|502.54|498.54|502.42|498.42|21
1616869140000|2021-03-27 18:19:00|502.53|498.53|502.54|498.54|502.57|498.57|502.53|498.53|18
1616869150000|2021-03-27 18:19:10|502.53|498.53|502.61|498.61|502.62|498.62|502.53|498.53|17
1616869160000|2021-03-27 18:19:20|502.62|498.62|502.63|498.63|502.63|498.63|502.6|498.6|10
1616869170000|2021-03-27 18:19:30|502.62|498.62|502.63|498.63|502.63|498.63|502.62|498.62|2
1616869180000|2021-03-27 18:19:40|502.58|498.58|502.57|498.57|502.58|498.58|502.57|498.57|2
1616869190000|2021-03-27 18:19:50|502.56|498.56|502.62|498.62|502.62|498.62|502.54|498.54|12
1616869200000|2021-03-27 18:20:00|502.63|498.63|502.64|498.64|502.65|498.65|502.62|498.62|9
1616869210000|2021-03-27 18:20:10|502.65|498.65|502.64|498.64|502.65|498.65|502.63|498.63|8
1616869220000|2021-03-27 18:20:20|502.63|498.63|502.64|498.64|502.64|498.64|502.63|498.63|16
1616869230000|2021-03-27 18:20:30|502.63|498.63|502.7|498.7|502.7|498.7|502.63|498.63|9
1616869240000|2021-03-27 18:20:40|502.72|498.72|502.72|498.72|502.72|498.72|502.72|498.72|1
1616869250000|2021-03-27 18:20:50|502.73|498.73|502.8|498.8|502.8|498.8|502.71|498.71|7
1616869260000|2021-03-27 18:21:00|502.79|498.79|502.82|498.82|502.82|498.82|502.79|498.79|5
1616869270000|2021-03-27 18:21:10|502.83|498.83|502.88|498.88|502.89|498.89|502.83|498.83|9
1616869280000|2021-03-27 18:21:20|502.87|498.87|502.85|498.85|502.87|498.87|502.85|498.85|2
1616869290000|2021-03-27 18:21:30|502.86|498.86|502.83|498.83|502.86|498.86|502.8|498.8|9
1616869300000|2021-03-27 18:21:40|502.82|498.82|502.69|498.69|502.82|498.82|502.64|498.64|12
1616869310000|2021-03-27 18:21:50|502.67|498.67|502.53|498.53|502.69|498.69|502.49|498.49|16
1616869320000|2021-03-27 18:22:00|502.52|498.52|502.61|498.61|502.64|498.64|502.49|498.49|24
1616869330000|2021-03-27 18:22:10|502.6|498.6|502.58|498.58|502.6|498.6|502.58|498.58|16
1616869340000|2021-03-27 18:22:20|502.57|498.57|502.57|498.57|502.58|498.58|502.55|498.55|19
1616869350000|2021-03-27 18:22:30|502.56|498.56|502.55|498.55|502.59|498.59|502.55|498.55|19
1616869360000|2021-03-27 18:22:40|502.56|498.56|502.59|498.59|502.59|498.59|502.56|498.56|13
1616869370000|2021-03-27 18:22:50|502.57|498.57|502.57|498.57|502.58|498.58|502.57|498.57|3
1616869380000|2021-03-27 18:23:00|502.58|498.58|502.65|498.65|502.65|498.65|502.57|498.57|6
1616869390000|2021-03-27 18:23:10|502.67|498.67|502.77|498.77|502.78|498.78|502.64|498.64|20
1616869400000|2021-03-27 18:23:20|502.78|498.78|502.83|498.83|502.84|498.84|502.74|498.74|8
1616869410000|2021-03-27 18:23:30|502.86|498.86|502.83|498.83|502.86|498.86|502.82|498.82|5
1616869420000|2021-03-27 18:23:40|502.82|498.82|502.69|498.69|502.83|498.83|502.68|498.68|12
1616869430000|2021-03-27 18:23:50|502.7|498.7|502.67|498.67|502.7|498.7|502.67|498.67|11
1616869440000|2021-03-27 18:24:00|502.69|498.69|502.67|498.67|502.69|498.69|502.66|498.66|4
1616869450000|2021-03-27 18:24:10|502.61|498.61|502.63|498.63|502.63|498.63|502.59|498.59|12
1616869460000|2021-03-27 18:24:20|502.64|498.64|502.65|498.65|502.66|498.66|502.62|498.62|15
1616869470000|2021-03-27 18:24:30|502.66|498.66|502.65|498.65|502.68|498.68|502.64|498.64|13
1616869480000|2021-03-27 18:24:40|502.66|498.66|502.67|498.67|502.67|498.67|502.66|498.66|10
1616869490000|2021-03-27 18:24:50|502.66|498.66|502.65|498.65|502.67|498.67|502.57|498.57|10
1616869500000|2021-03-27 18:25:00|502.64|498.64|502.64|498.64|502.65|498.65|502.62|498.62|19
1616869510000|2021-03-27 18:25:10|502.62|498.62|502.52|498.52|502.63|498.63|502.52|498.52|14
1616869520000|2021-03-27 18:25:20|502.53|498.53|502.61|498.61|502.65|498.65|502.43|498.43|26
1616869530000|2021-03-27 18:25:30|502.62|498.62|502.61|498.61|502.69|498.69|502.58|498.58|16
1616869540000|2021-03-27 18:25:40|502.6|498.6|502.53|498.53|502.61|498.61|502.52|498.52|22
1616869550000|2021-03-27 18:25:50|502.54|498.54|502.39|498.39|502.54|498.54|502.36|498.36|20
1616869560000|2021-03-27 18:26:00|502.37|498.37|502.41|498.41|502.45|498.45|502.35|498.35|26
1616869570000|2021-03-27 18:26:10|502.38|498.38|502.32|498.32|502.41|498.41|502.32|498.32|21
1616869580000|2021-03-27 18:26:20|502.35|498.35|502.35|498.35|502.36|498.36|502.32|498.32|16
1616869590000|2021-03-27 18:26:30|502.36|498.36|502.34|498.34|502.36|498.36|502.32|498.32|11
1616869600000|2021-03-27 18:26:40|502.31|498.31|502.24|498.24|502.33|498.33|502.24|498.24|16
1616869610000|2021-03-27 18:26:50|502.23|498.23|502.16|498.16|502.25|498.25|502.15|498.15|14
1616869620000|2021-03-27 18:27:00|502.17|498.17|502.14|498.14|502.17|498.17|502.09|498.09|21
1616869630000|2021-03-27 18:27:10|502.13|498.13|502.25|498.25|502.29|498.29|502.13|498.13|20
1616869640000|2021-03-27 18:27:20|502.26|498.26|502.36|498.36|502.36|498.36|502.25|498.25|23
1616869650000|2021-03-27 18:27:30|502.37|498.37|502.35|498.35|502.37|498.37|502.32|498.32|13
1616869660000|2021-03-27 18:27:40|502.34|498.34|502.35|498.35|502.36|498.36|502.34|498.34|18
1616869670000|2021-03-27 18:27:50|502.34|498.34|502.34|498.34|502.35|498.35|502.33|498.33|10
1616869680000|2021-03-27 18:28:00|502.33|498.33|502.33|498.33|502.34|498.34|502.32|498.32|17
1616869690000|2021-03-27 18:28:10|502.32|498.32|502.31|498.31|502.33|498.33|502.31|498.31|12
1616869700000|2021-03-27 18:28:20|502.32|498.32|502.28|498.28|502.32|498.32|502.28|498.28|10
1616869710000|2021-03-27 18:28:30|502.29|498.29|502.23|498.23|502.29|498.29|502.23|498.23|11
1616869720000|2021-03-27 18:28:40|502.22|498.22|502.19|498.19|502.22|498.22|502.19|498.19|4
1616869730000|2021-03-27 18:28:50|502.17|498.17|502.1|498.1|502.17|498.17|502.1|498.1|6
1616869740000|2021-03-27 18:29:00|502.11|498.11|501.81|497.81|502.11|498.11|501.8|497.8|21
1616869750000|2021-03-27 18:29:10|501.82|497.82|501.68|497.68|501.85|497.85|501.56|497.56|24
1616869760000|2021-03-27 18:29:20|501.7|497.7|501.52|497.52|501.71|497.71|501.51|497.51|27
1616869770000|2021-03-27 18:29:30|501.53|497.53|501.42|497.42|501.57|497.57|501.41|497.41|20
1616869780000|2021-03-27 18:29:40|501.43|497.43|501.4|497.4|501.43|497.43|501.4|497.4|16
1616869790000|2021-03-27 18:29:50|501.42|497.42|501.45|497.45|501.49|497.49|501.36|497.36|21
1616869800000|2021-03-27 18:30:00|501.44|497.44|501.47|497.47|501.49|497.49|501.44|497.44|17
1616869810000|2021-03-27 18:30:10|501.48|497.48|501.33|497.33|501.48|497.48|501.33|497.33|20
1616869820000|2021-03-27 18:30:20|501.3|497.3|501.3|497.3|501.34|497.34|501.27|497.27|23
1616869830000|2021-03-27 18:30:30|501.26|497.26|501.43|497.43|501.44|497.44|501.26|497.26|26
1616869840000|2021-03-27 18:30:40|501.44|497.44|501.48|497.48|501.48|497.48|501.44|497.44|7
1616869850000|2021-03-27 18:30:50|501.47|497.47|501.39|497.39|501.47|497.47|501.39|497.39|16
1616869860000|2021-03-27 18:31:00|501.4|497.4|501.46|497.46|501.46|497.46|501.4|497.4|16
1616869870000|2021-03-27 18:31:10|501.44|497.44|501.61|497.61|501.61|497.61|501.44|497.44|17
1616869880000|2021-03-27 18:31:20|501.59|497.59|501.64|497.64|501.77|497.77|501.53|497.53|28
1616869890000|2021-03-27 18:31:30|501.63|497.63|501.72|497.72|501.74|497.74|501.63|497.63|15
1616869900000|2021-03-27 18:31:40|501.7|497.7|501.75|497.75|501.75|497.75|501.69|497.69|13
1616869910000|2021-03-27 18:31:50|501.8|497.8|501.77|497.77|501.85|497.85|501.76|497.76|18
1616869920000|2021-03-27 18:32:00|501.76|497.76|501.88|497.88|501.88|497.88|501.74|497.74|19
1616869930000|2021-03-27 18:32:10|501.87|497.87|502.07|498.07|502.09|498.09|501.87|497.87|18
1616869940000|2021-03-27 18:32:20|502.06|498.06|502.1|498.1|502.11|498.11|502.06|498.06|9
1616869950000|2021-03-27 18:32:30|502.11|498.11|502.38|498.38|502.42|498.42|502.11|498.11|21
1616869960000|2021-03-27 18:32:40|502.39|498.39|502.27|498.27|502.39|498.39|502.19|498.19|19
1616869970000|2021-03-27 18:32:50|502.23|498.23|502.23|498.23|502.26|498.26|502.22|498.22|15
1616869980000|2021-03-27 18:33:00|502.22|498.22|502.2|498.2|502.23|498.23|502.2|498.2|8
1616869990000|2021-03-27 18:33:10|502.21|498.21|502.2|498.2|502.21|498.21|502.19|498.19|6
1616870000000|2021-03-27 18:33:20|502.19|498.19|502.17|498.17|502.19|498.19|502.17|498.17|7
1616870010000|2021-03-27 18:33:30|502.18|498.18|502.24|498.24|502.24|498.24|502.17|498.17|6
1616870020000|2021-03-27 18:33:40|502.23|498.23|502.25|498.25|502.26|498.26|502.23|498.23|13
1616870030000|2021-03-27 18:33:50|502.26|498.26|502.17|498.17|502.26|498.26|502.16|498.16|12
1616870040000|2021-03-27 18:34:00|502.16|498.16|502.19|498.19|502.21|498.21|502.16|498.16|9
1616870050000|2021-03-27 18:34:10|502.2|498.2|502.25|498.25|502.25|498.25|502.19|498.19|8
1616870060000|2021-03-27 18:34:20|502.26|498.26|502.24|498.24|502.29|498.29|502.24|498.24|12
1616870070000|2021-03-27 18:34:30|502.25|498.25|502.32|498.32|502.33|498.33|502.25|498.25|12
1616870080000|2021-03-27 18:34:40|502.33|498.33|502.32|498.32|502.33|498.33|502.32|498.32|6
1616870090000|2021-03-27 18:34:50|502.33|498.33|502.28|498.28|502.33|498.33|502.23|498.23|9
1616870100000|2021-03-27 18:35:00|502.29|498.29|502.35|498.35|502.36|498.36|502.28|498.28|13
1616870110000|2021-03-27 18:35:10|502.36|498.36|502.35|498.35|502.36|498.36|502.35|498.35|4
1616870120000|2021-03-27 18:35:20|502.36|498.36|502.36|498.36|502.36|498.36|502.35|498.35|5
1616870130000|2021-03-27 18:35:30|502.35|498.35|502.35|498.35|502.36|498.36|502.35|498.35|5
1616870140000|2021-03-27 18:35:40|502.33|498.33|502.32|498.32|502.34|498.34|502.26|498.26|15
1616870150000|2021-03-27 18:35:50|502.31|498.31|502.31|498.31|502.32|498.32|502.3|498.3|8
1616870160000|2021-03-27 18:36:00|502.32|498.32|502.29|498.29|502.32|498.32|502.29|498.29|7
1616870170000|2021-03-27 18:36:10|502.3|498.3|502.14|498.14|502.31|498.31|502.14|498.14|21
1616870180000|2021-03-27 18:36:20|502.13|498.13|502.14|498.14|502.18|498.18|502.13|498.13|13
1616870190000|2021-03-27 18:36:30|502.13|498.13|501.87|497.87|502.13|498.13|501.87|497.87|21
1616870200000|2021-03-27 18:36:40|501.86|497.86|501.91|497.91|501.96|497.96|501.86|497.86|16
1616870210000|2021-03-27 18:36:50|501.9|497.9|501.99|497.99|502|498|501.9|497.9|11
1616870220000|2021-03-27 18:37:00|502|498|502.13|498.13|502.15|498.15|502|498|17
1616870230000|2021-03-27 18:37:10|502.12|498.12|502.01|498.01|502.14|498.14|502|498|12
1616870240000|2021-03-27 18:37:20|502.02|498.02|502.11|498.11|502.12|498.12|501.99|497.99|27
1616870250000|2021-03-27 18:37:30|502.1|498.1|502.08|498.08|502.13|498.13|502.05|498.05|20
1616870260000|2021-03-27 18:37:40|502.07|498.07|502.15|498.15|502.17|498.17|502.07|498.07|7
1616870270000|2021-03-27 18:37:50|502.1|498.1|502.11|498.11|502.11|498.11|502.09|498.09|5
1616870280000|2021-03-27 18:38:00|502.1|498.1|502.09|498.09|502.1|498.1|502.07|498.07|5
1616870290000|2021-03-27 18:38:10|502.08|498.08|502.16|498.16|502.17|498.17|502.08|498.08|18
1616870300000|2021-03-27 18:38:20|502.15|498.15|502.16|498.16|502.19|498.19|502.14|498.14|14
1616870310000|2021-03-27 18:38:30|502.18|498.18|502.46|498.46|502.49|498.49|502.17|498.17|23
1616870320000|2021-03-27 18:38:40|502.47|498.47|502.4|498.4|502.47|498.47|502.35|498.35|25
1616870330000|2021-03-27 18:38:50|502.38|498.38|502.38|498.38|502.39|498.39|502.38|498.38|9
1616870340000|2021-03-27 18:39:00|502.39|498.39|502.38|498.38|502.39|498.39|502.36|498.36|14
1616870350000|2021-03-27 18:39:10|502.37|498.37|502.51|498.51|502.51|498.51|502.23|498.23|18
1616870360000|2021-03-27 18:39:20|502.5|498.5|502.38|498.38|502.5|498.5|502.38|498.38|8
1616870370000|2021-03-27 18:39:30|502.4|498.4|502.39|498.39|502.4|498.4|502.38|498.38|11
1616870380000|2021-03-27 18:39:40|502.38|498.38|502.3|498.3|502.39|498.39|502.27|498.27|12
1616870390000|2021-03-27 18:39:50|502.31|498.31|502.27|498.27|502.31|498.31|502.27|498.27|10
1616870400000|2021-03-27 18:40:00|502.28|498.28|502.08|498.08|502.29|498.29|502.08|498.08|24
1616870410000|2021-03-27 18:40:10|502.07|498.07|501.99|497.99|502.07|498.07|501.99|497.99|18
1616870420000|2021-03-27 18:40:20|502|498|501.67|497.67|502|498|501.6|497.6|20
1616870430000|2021-03-27 18:40:30|501.65|497.65|501.4|497.4|501.65|497.65|501.4|497.4|23
1616870440000|2021-03-27 18:40:40|501.41|497.41|501.43|497.43|501.5|497.5|501.41|497.41|20
1616870450000|2021-03-27 18:40:50|501.44|497.44|501.43|497.43|501.47|497.47|501.36|497.36|26
1616870460000|2021-03-27 18:41:00|501.42|497.42|501.31|497.31|501.42|497.42|501.31|497.31|17
1616870470000|2021-03-27 18:41:10|501.34|497.34|501.17|497.17|501.35|497.35|501.1|497.1|23
1616870480000|2021-03-27 18:41:20|501.18|497.18|501.08|497.08|501.23|497.23|501.04|497.04|18
1616870490000|2021-03-27 18:41:30|501.07|497.07|501.01|497.01|501.09|497.09|500.88|496.88|16
1616870500000|2021-03-27 18:41:40|501|497|500.91|496.91|501.03|497.03|500.86|496.86|23
1616870510000|2021-03-27 18:41:50|500.9|496.9|501.03|497.03|501.03|497.03|500.9|496.9|18
1616870520000|2021-03-27 18:42:00|501.07|497.07|500.89|496.89|501.11|497.11|500.89|496.89|22
1616870530000|2021-03-27 18:42:10|500.9|496.9|500.7|496.7|500.9|496.9|500.63|496.63|22
1616870540000|2021-03-27 18:42:20|500.71|496.71|500.69|496.69|500.75|496.75|500.68|496.68|22
1616870550000|2021-03-27 18:42:30|500.7|496.7|500.87|496.87|500.88|496.88|500.68|496.68|21
1616870560000|2021-03-27 18:42:40|500.86|496.86|500.84|496.84|500.86|496.86|500.84|496.84|5
1616870570000|2021-03-27 18:42:50|500.85|496.85|500.77|496.77|500.85|496.85|500.76|496.76|13
1616870580000|2021-03-27 18:43:00|500.78|496.78|500.58|496.58|500.8|496.8|500.58|496.58|22
1616870590000|2021-03-27 18:43:10|500.57|496.57|500.58|496.58|500.58|496.58|500.56|496.56|10
1616870600000|2021-03-27 18:43:20|500.59|496.59|500.67|496.67|500.74|496.74|500.59|496.59|13
1616870610000|2021-03-27 18:43:30|500.68|496.68|500.76|496.76|500.76|496.76|500.67|496.67|13
1616870620000|2021-03-27 18:43:40|500.75|496.75|500.85|496.85|500.9|496.9|500.75|496.75|20
1616870630000|2021-03-27 18:43:50|500.86|496.86|501.08|497.08|501.08|497.08|500.86|496.86|19
1616870640000|2021-03-27 18:44:00|501.07|497.07|500.94|496.94|501.07|497.07|500.9|496.9|16
1616870650000|2021-03-27 18:44:10|500.95|496.95|500.84|496.84|500.95|496.95|500.71|496.71|20
1616870660000|2021-03-27 18:44:20|500.85|496.85|500.89|496.89|500.94|496.94|500.82|496.82|16
1616870670000|2021-03-27 18:44:30|500.87|496.87|500.87|496.87|500.87|496.87|500.83|496.83|10
1616870680000|2021-03-27 18:44:40|500.88|496.88|500.85|496.85|500.91|496.91|500.82|496.82|14
1616870690000|2021-03-27 18:44:50|500.86|496.86|500.8|496.8|500.9|496.9|500.8|496.8|20
1616870700000|2021-03-27 18:45:00|500.79|496.79|501.06|497.06|501.09|497.09|500.78|496.78|27
1616870710000|2021-03-27 18:45:10|501.07|497.07|501.12|497.12|501.12|497.12|501.07|497.07|15
1616870720000|2021-03-27 18:45:20|501.11|497.11|501.09|497.09|501.13|497.13|501.03|497.03|18
1616870730000|2021-03-27 18:45:30|501.08|497.08|501.28|497.28|501.31|497.31|501.08|497.08|14
1616870740000|2021-03-27 18:45:40|501.3|497.3|501.43|497.43|501.5|497.5|501.3|497.3|19
1616870750000|2021-03-27 18:45:50|501.44|497.44|501.3|497.3|501.44|497.44|501.3|497.3|23
1616870760000|2021-03-27 18:46:00|501.31|497.31|501.27|497.27|501.31|497.31|501.25|497.25|10
1616870770000|2021-03-27 18:46:10|501.28|497.28|501.58|497.58|501.58|497.58|501.27|497.27|19
1616870780000|2021-03-27 18:46:20|501.59|497.59|501.69|497.69|501.7|497.7|501.58|497.58|21
1616870790000|2021-03-27 18:46:30|501.7|497.7|501.82|497.82|501.82|497.82|501.7|497.7|11
1616870800000|2021-03-27 18:46:40|501.8|497.8|501.82|497.82|501.82|497.82|501.8|497.8|11
1616870810000|2021-03-27 18:46:50|501.66|497.66|501.84|497.84|501.85|497.85|501.61|497.61|15
1616870820000|2021-03-27 18:47:00|501.83|497.83|501.83|497.83|501.84|497.84|501.73|497.73|15
1616870830000|2021-03-27 18:47:10|501.84|497.84|501.9|497.9|501.9|497.9|501.84|497.84|9
1616870840000|2021-03-27 18:47:20|501.91|497.91|501.87|497.87|501.95|497.95|501.87|497.87|8
1616870850000|2021-03-27 18:47:30|501.88|497.88|501.88|497.88|501.88|497.88|501.85|497.85|10
1616870860000|2021-03-27 18:47:40|501.87|497.87|501.9|497.9|501.9|497.9|501.87|497.87|8
1616870870000|2021-03-27 18:47:50|501.91|497.91|502.04|498.04|502.05|498.05|501.91|497.91|21
1616870880000|2021-03-27 18:48:00|502.05|498.05|502.02|498.02|502.05|498.05|502.01|498.01|14
1616870890000|2021-03-27 18:48:10|502.03|498.03|502.08|498.08|502.08|498.08|502.03|498.03|5
1616870900000|2021-03-27 18:48:20|502.13|498.13|502.23|498.23|502.23|498.23|502.13|498.13|10
1616870910000|2021-03-27 18:48:30|502.25|498.25|502.26|498.26|502.28|498.28|502.22|498.22|13
1616870920000|2021-03-27 18:48:40|502.27|498.27|502.28|498.28|502.28|498.28|502.26|498.26|8
1616870930000|2021-03-27 18:48:50|502.29|498.29|502.27|498.27|502.29|498.29|502.26|498.26|9
1616870940000|2021-03-27 18:49:00|502.26|498.26|502.14|498.14|502.27|498.27|502.09|498.09|22
1616870950000|2021-03-27 18:49:10|502.13|498.13|502.17|498.17|502.21|498.21|502.13|498.13|18
1616870960000|2021-03-27 18:49:20|502.2|498.2|502.23|498.23|502.25|498.25|502.2|498.2|13
1616870970000|2021-03-27 18:49:30|502.24|498.24|502.25|498.25|502.25|498.25|502.21|498.21|11
1616870980000|2021-03-27 18:49:40|502.24|498.24|502.23|498.23|502.24|498.24|502.23|498.23|8
1616870990000|2021-03-27 18:49:50|502.25|498.25|502.25|498.25|502.25|498.25|502.23|498.23|5
1616871000000|2021-03-27 18:50:00|502.26|498.26|502.32|498.32|502.36|498.36|502.26|498.26|14
1616871010000|2021-03-27 18:50:10|502.12|498.12|502.32|498.32|502.33|498.33|502.12|498.12|19
1616871020000|2021-03-27 18:50:20|502.31|498.31|502.29|498.29|502.33|498.33|502.27|498.27|14
1616871030000|2021-03-27 18:50:30|502.3|498.3|502.23|498.23|502.33|498.33|502.15|498.15|18
1616871040000|2021-03-27 18:50:40|502.24|498.24|502.26|498.26|502.26|498.26|502.24|498.24|16
1616871050000|2021-03-27 18:50:50|502.25|498.25|502.27|498.27|502.27|498.27|502.24|498.24|16
1616871060000|2021-03-27 18:51:00|502.28|498.28|502.26|498.26|502.28|498.28|502.25|498.25|7
1616871070000|2021-03-27 18:51:10|502.25|498.25|502.28|498.28|502.3|498.3|502.25|498.25|12
1616871080000|2021-03-27 18:51:20|502.31|498.31|502.47|498.47|502.47|498.47|502.27|498.27|21
1616871090000|2021-03-27 18:51:30|502.45|498.45|502.52|498.52|502.58|498.58|502.45|498.45|13
1616871100000|2021-03-27 18:51:40|502.51|498.51|502.71|498.71|502.72|498.72|502.51|498.51|14
1616871110000|2021-03-27 18:51:50|502.7|498.7|502.72|498.72|502.73|498.73|502.7|498.7|7
1616871120000|2021-03-27 18:52:00|502.7|498.7|502.66|498.66|502.7|498.7|502.46|498.46|22
1616871130000|2021-03-27 18:52:10|502.67|498.67|502.67|498.67|502.69|498.69|502.67|498.67|9
1616871140000|2021-03-27 18:52:20|502.68|498.68|502.7|498.7|502.71|498.71|502.67|498.67|14
1616871150000|2021-03-27 18:52:30|502.69|498.69|502.65|498.65|502.69|498.69|502.65|498.65|4
1616871160000|2021-03-27 18:52:40|502.63|498.63|502.65|498.65|502.66|498.66|502.5|498.5|17
1616871170000|2021-03-27 18:52:50|502.64|498.64|502.64|498.64|502.66|498.66|502.63|498.63|13
1616871180000|2021-03-27 18:53:00|502.65|498.65|502.61|498.61|502.66|498.66|502.6|498.6|16
1616871190000|2021-03-27 18:53:10|502.62|498.62|502.61|498.61|502.62|498.62|502.59|498.59|12
1616871200000|2021-03-27 18:53:20|502.6|498.6|502.63|498.63|502.64|498.64|502.6|498.6|13
1616871210000|2021-03-27 18:53:30|502.62|498.62|502.66|498.66|502.67|498.67|502.62|498.62|10
1616871220000|2021-03-27 18:53:40|502.65|498.65|502.65|498.65|502.66|498.66|502.63|498.63|14
1616871230000|2021-03-27 18:53:50|502.66|498.66|502.66|498.66|502.66|498.66|502.61|498.61|15
1616871240000|2021-03-27 18:54:00|502.64|498.64|502.65|498.65|502.66|498.66|502.63|498.63|10
1616871250000|2021-03-27 18:54:10|502.66|498.66|502.63|498.63|502.68|498.68|502.63|498.63|13
1616871260000|2021-03-27 18:54:20|502.62|498.62|502.71|498.71|502.71|498.71|502.62|498.62|14
1616871270000|2021-03-27 18:54:30|502.72|498.72|502.72|498.72|502.72|498.72|502.67|498.67|11
1616871280000|2021-03-27 18:54:40|502.69|498.69|502.64|498.64|502.72|498.72|502.64|498.64|11
1616871290000|2021-03-27 18:54:50|502.65|498.65|502.67|498.67|502.68|498.68|502.65|498.65|9
1616871300000|2021-03-27 18:55:00|502.68|498.68|502.68|498.68|502.69|498.69|502.67|498.67|10
1616871310000|2021-03-27 18:55:10|502.69|498.69|502.77|498.77|502.77|498.77|502.68|498.68|8
1616871320000|2021-03-27 18:55:20|502.8|498.8|502.76|498.76|502.8|498.8|502.75|498.75|11
1616871330000|2021-03-27 18:55:30|502.75|498.75|502.67|498.67|502.75|498.75|502.67|498.67|5
1616871340000|2021-03-27 18:55:40|502.68|498.68|502.71|498.71|502.72|498.72|502.65|498.65|9
1616871350000|2021-03-27 18:55:50|502.72|498.72|502.69|498.69|502.73|498.73|502.66|498.66|14
1616871360000|2021-03-27 18:56:00|502.68|498.68|502.66|498.66|502.68|498.68|502.66|498.66|2
1616871370000|2021-03-27 18:56:10|502.67|498.67|502.65|498.65|502.67|498.67|502.65|498.65|3
1616871380000|2021-03-27 18:56:20|502.63|498.63|502.63|498.63|502.63|498.63|502.63|498.63|1
1616871390000|2021-03-27 18:56:30|502.62|498.62|502.62|498.62|502.62|498.62|502.62|498.62|1
1616871400000|2021-03-27 18:56:40|502.61|498.61|502.61|498.61|502.61|498.61|502.61|498.61|1
1616871410000|2021-03-27 18:56:50|502.62|498.62|502.75|498.75|502.75|498.75|502.62|498.62|13
1616871420000|2021-03-27 18:57:00|502.73|498.73|502.64|498.64|502.73|498.73|502.58|498.58|11
1616871430000|2021-03-27 18:57:10|502.62|498.62|502.59|498.59|502.62|498.62|502.53|498.53|12
1616871440000|2021-03-27 18:57:20|502.6|498.6|502.52|498.52|502.61|498.61|502.52|498.52|11
1616871450000|2021-03-27 18:57:30|502.48|498.48|502.39|498.39|502.48|498.48|502.36|498.36|19
1616871460000|2021-03-27 18:57:40|502.4|498.4|502.25|498.25|502.4|498.4|502.24|498.24|14
1616871470000|2021-03-27 18:57:50|502.26|498.26|501.86|497.86|502.3|498.3|501.86|497.86|19
1616871480000|2021-03-27 18:58:00|501.74|497.74|501.76|497.76|501.76|497.76|501.69|497.69|24
1616871490000|2021-03-27 18:58:10|501.77|497.77|501.81|497.81|501.96|497.96|501.77|497.77|26
1616871500000|2021-03-27 18:58:20|501.82|497.82|501.71|497.71|501.87|497.87|501.71|497.71|12
1616871510000|2021-03-27 18:58:30|501.7|497.7|501.78|497.78|501.78|497.78|501.7|497.7|10
1616871520000|2021-03-27 18:58:40|501.77|497.77|501.76|497.76|501.79|497.79|501.75|497.75|9
1616871530000|2021-03-27 18:58:50|501.77|497.77|501.69|497.69|501.77|497.77|501.69|497.69|9
1616871540000|2021-03-27 18:59:00|501.7|497.7|501.71|497.71|501.73|497.73|501.67|497.67|12
1616871550000|2021-03-27 18:59:10|501.72|497.72|501.84|497.84|501.84|497.84|501.72|497.72|15
1616871560000|2021-03-27 18:59:20|501.85|497.85|501.85|497.85|501.85|497.85|501.84|497.84|5
1616871570000|2021-03-27 18:59:30|501.83|497.83|501.85|497.85|501.86|497.86|501.83|497.83|14
1616871580000|2021-03-27 18:59:40|501.83|497.83|501.68|497.68|501.83|497.83|501.68|497.68|20
1616871590000|2021-03-27 18:59:50|501.69|497.69|501.63|497.63|501.69|497.69|501.62|497.62|9
1616871600000|2021-03-27 19:00:00|501.62|497.62|501.64|497.64|501.66|497.66|501.62|497.62|17
1616871610000|2021-03-27 19:00:10|501.63|497.63|501.64|497.64|501.65|497.65|501.63|497.63|12
1616871620000|2021-03-27 19:00:20|501.65|497.65|501.64|497.64|501.66|497.66|501.63|497.63|15
1616871630000|2021-03-27 19:00:30|501.65|497.65|501.65|497.65|501.67|497.67|501.65|497.65|11
1616871640000|2021-03-27 19:00:40|501.64|497.64|501.58|497.58|501.66|497.66|501.52|497.52|18
1616871650000|2021-03-27 19:00:50|501.59|497.59|501.51|497.51|501.59|497.59|501.51|497.51|15
1616871660000|2021-03-27 19:01:00|501.52|497.52|501.49|497.49|501.52|497.52|501.49|497.49|11
1616871670000|2021-03-27 19:01:10|501.48|497.48|501.48|497.48|501.49|497.49|501.48|497.48|9
1616871680000|2021-03-27 19:01:20|501.49|497.49|501.48|497.48|501.5|497.5|501.47|497.47|10
1616871690000|2021-03-27 19:01:30|501.49|497.49|501.45|497.45|501.49|497.49|501.45|497.45|9
1616871700000|2021-03-27 19:01:40|501.46|497.46|501.4|497.4|501.46|497.46|501.39|497.39|8
1616871710000|2021-03-27 19:01:50|501.41|497.41|501.38|497.38|501.41|497.41|501.37|497.37|11
1616871720000|2021-03-27 19:02:00|501.37|497.37|501.14|497.14|501.37|497.37|501.14|497.14|14
1616871730000|2021-03-27 19:02:10|501.15|497.15|501.21|497.21|501.21|497.21|501.15|497.15|11
1616871740000|2021-03-27 19:02:20|501.22|497.22|501.6|497.6|501.62|497.62|501.22|497.22|24
1616871750000|2021-03-27 19:02:30|501.59|497.59|501.64|497.64|501.64|497.64|501.56|497.56|12
1616871760000|2021-03-27 19:02:40|501.65|497.65|501.45|497.45|501.67|497.67|501.44|497.44|18
1616871770000|2021-03-27 19:02:50|501.44|497.44|501.48|497.48|501.49|497.49|501.44|497.44|12
1616871780000|2021-03-27 19:03:00|501.47|497.47|501.56|497.56|501.56|497.56|501.46|497.46|13
1616871790000|2021-03-27 19:03:10|501.55|497.55|501.62|497.62|501.62|497.62|501.55|497.55|13
1616871800000|2021-03-27 19:03:20|501.63|497.63|501.86|497.86|501.86|497.86|501.63|497.63|22
1616871810000|2021-03-27 19:03:30|501.88|497.88|501.81|497.81|501.88|497.88|501.8|497.8|17
1616871820000|2021-03-27 19:03:40|501.8|497.8|501.82|497.82|501.82|497.82|501.75|497.75|22
1616871830000|2021-03-27 19:03:50|501.88|497.88|501.85|497.85|501.89|497.89|501.85|497.85|17
1616871840000|2021-03-27 19:04:00|501.82|497.82|501.81|497.81|501.85|497.85|501.78|497.78|16
1616871850000|2021-03-27 19:04:10|501.8|497.8|501.79|497.79|501.81|497.81|501.79|497.79|8
1616871860000|2021-03-27 19:04:20|501.8|497.8|501.89|497.89|501.9|497.9|501.8|497.8|12
1616871870000|2021-03-27 19:04:30|501.9|497.9|501.91|497.91|501.91|497.91|501.9|497.9|2
1616871880000|2021-03-27 19:04:40|501.95|497.95|501.99|497.99|502.01|498.01|501.95|497.95|20
1616871890000|2021-03-27 19:04:50|501.98|497.98|501.94|497.94|502|498|501.94|497.94|10
1616871900000|2021-03-27 19:05:00|501.93|497.93|502.34|498.34|502.34|498.34|501.92|497.92|16
1616871910000|2021-03-27 19:05:10|502.35|498.35|502.34|498.34|502.42|498.42|502.3|498.3|13
1616871920000|2021-03-27 19:05:20|502.3|498.3|502.15|498.15|502.31|498.31|502.15|498.15|15
1616871930000|2021-03-27 19:05:30|502.14|498.14|502.19|498.19|502.21|498.21|502.12|498.12|21
1616871940000|2021-03-27 19:05:40|502.18|498.18|502.36|498.36|502.37|498.37|502.17|498.17|8
1616871950000|2021-03-27 19:05:50|502.37|498.37|502.69|498.69|502.72|498.72|502.37|498.37|16
1616871960000|2021-03-27 19:06:00|502.77|498.77|502.81|498.81|502.81|498.81|502.75|498.75|15
1616871970000|2021-03-27 19:06:10|502.79|498.79|502.73|498.73|502.84|498.84|502.73|498.73|13
1616871980000|2021-03-27 19:06:20|502.75|498.75|502.81|498.81|502.82|498.82|502.73|498.73|15
1616871990000|2021-03-27 19:06:30|502.8|498.8|502.84|498.84|502.86|498.86|502.79|498.79|16
1616872000000|2021-03-27 19:06:40|502.81|498.81|502.82|498.82|502.82|498.82|502.8|498.8|6
1616872010000|2021-03-27 19:06:50|502.83|498.83|502.84|498.84|502.84|498.84|502.8|498.8|8
1616872020000|2021-03-27 19:07:00|502.83|498.83|502.78|498.78|502.84|498.84|502.72|498.72|17
1616872030000|2021-03-27 19:07:10|502.72|498.72|502.73|498.73|502.74|498.74|502.72|498.72|10
1616872040000|2021-03-27 19:07:20|502.74|498.74|502.71|498.71|502.76|498.76|502.68|498.68|20
1616872050000|2021-03-27 19:07:30|502.73|498.73|502.79|498.79|502.79|498.79|502.73|498.73|16
1616872060000|2021-03-27 19:07:40|502.8|498.8|502.82|498.82|502.83|498.83|502.8|498.8|13
1616872070000|2021-03-27 19:07:50|502.84|498.84|502.85|498.85|502.9|498.9|502.81|498.81|20
1616872080000|2021-03-27 19:08:00|502.87|498.87|502.89|498.89|502.89|498.89|502.87|498.87|9
1616872090000|2021-03-27 19:08:10|502.9|498.9|502.87|498.87|502.9|498.9|502.86|498.86|5
1616872100000|2021-03-27 19:08:20|502.86|498.86|502.9|498.9|502.9|498.9|502.86|498.86|7
1616872110000|2021-03-27 19:08:30|502.89|498.89|502.91|498.91|502.91|498.91|502.89|498.89|5
1616872130000|2021-03-27 19:08:50|502.94|498.94|502.91|498.91|502.94|498.94|502.91|498.91|8
1616872140000|2021-03-27 19:09:00|502.87|498.87|502.78|498.78|502.87|498.87|502.78|498.78|6
1616872150000|2021-03-27 19:09:10|502.77|498.77|502.8|498.8|502.8|498.8|502.75|498.75|8
1616872160000|2021-03-27 19:09:20|502.84|498.84|502.86|498.86|502.89|498.89|502.84|498.84|13
1616872170000|2021-03-27 19:09:30|502.87|498.87|502.9|498.9|502.92|498.92|502.86|498.86|16
1616872180000|2021-03-27 19:09:40|502.89|498.89|502.85|498.85|502.89|498.89|502.84|498.84|10
1616872190000|2021-03-27 19:09:50|502.86|498.86|502.92|498.92|502.97|498.97|502.84|498.84|14
1616872200000|2021-03-27 19:10:00|502.91|498.91|502.82|498.82|502.94|498.94|502.82|498.82|14
1616872210000|2021-03-27 19:10:10|502.83|498.83|502.8|498.8|502.84|498.84|502.79|498.79|14
1616872220000|2021-03-27 19:10:20|502.79|498.79|502.8|498.8|502.81|498.81|502.77|498.77|13
1616872230000|2021-03-27 19:10:30|502.79|498.79|502.8|498.8|502.81|498.81|502.79|498.79|9
1616872240000|2021-03-27 19:10:40|502.81|498.81|502.87|498.87|502.91|498.91|502.79|498.79|17
1616872250000|2021-03-27 19:10:50|502.88|498.88|502.25|498.25|502.9|498.9|502.25|498.25|15
1616872260000|2021-03-27 19:11:00|502.29|498.29|502.38|498.38|502.38|498.38|502.2|498.2|19
1616872270000|2021-03-27 19:11:10|502.39|498.39|502.49|498.49|502.49|498.49|502.34|498.34|17
1616872280000|2021-03-27 19:11:20|502.47|498.47|502.64|498.64|502.64|498.64|502.47|498.47|19
1616872290000|2021-03-27 19:11:30|502.65|498.65|502.67|498.67|502.72|498.72|502.65|498.65|9
1616872300000|2021-03-27 19:11:40|502.66|498.66|502.67|498.67|502.67|498.67|502.66|498.66|4
1616872310000|2021-03-27 19:11:50|502.66|498.66|502.65|498.65|502.67|498.67|502.64|498.64|7
1616872320000|2021-03-27 19:12:00|502.66|498.66|502.68|498.68|502.69|498.69|502.65|498.65|15
1616872330000|2021-03-27 19:12:10|502.69|498.69|502.74|498.74|502.75|498.75|502.69|498.69|8
1616872340000|2021-03-27 19:12:20|502.73|498.73|502.69|498.69|502.74|498.74|502.68|498.68|15
1616872350000|2021-03-27 19:12:30|502.68|498.68|502.67|498.67|502.72|498.72|502.66|498.66|12
1616872360000|2021-03-27 19:12:40|502.68|498.68|502.7|498.7|502.7|498.7|502.66|498.66|11
1616872370000|2021-03-27 19:12:50|502.71|498.71|502.69|498.69|502.71|498.71|502.67|498.67|12
1616872380000|2021-03-27 19:13:00|502.68|498.68|502.69|498.69|502.71|498.71|502.68|498.68|11
1616872390000|2021-03-27 19:13:10|502.67|498.67|502.69|498.69|502.69|498.69|502.67|498.67|7
1616872400000|2021-03-27 19:13:20|502.68|498.68|502.86|498.86|502.86|498.86|502.68|498.68|16
1616872410000|2021-03-27 19:13:30|502.88|498.88|502.96|498.96|502.97|498.97|502.88|498.88|15
1616872420000|2021-03-27 19:13:40|502.97|498.97|502.88|498.88|502.97|498.97|502.88|498.88|12
1616872430000|2021-03-27 19:13:50|502.89|498.89|502.92|498.92|502.93|498.93|502.89|498.89|11
1616872440000|2021-03-27 19:14:00|502.91|498.91|503.21|499.21|503.22|499.22|502.91|498.91|20
1616872450000|2021-03-27 19:14:10|503.24|499.24|503.33|499.33|503.36|499.36|503.24|499.24|16
1616872460000|2021-03-27 19:14:20|503.34|499.34|503.4|499.4|503.4|499.4|503.31|499.31|14
1616872470000|2021-03-27 19:14:30|503.38|499.38|503.34|499.34|503.38|499.38|503.32|499.32|24
1616872480000|2021-03-27 19:14:40|503.33|499.33|503.33|499.33|503.34|499.34|503.32|499.32|9
1616872490000|2021-03-27 19:14:50|503.35|499.35|503.33|499.33|503.35|499.35|503.33|499.33|7
1616872500000|2021-03-27 19:15:00|503.34|499.34|503.36|499.36|503.36|499.36|503.33|499.33|15
1616872510000|2021-03-27 19:15:10|503.37|499.37|503.33|499.33|503.4|499.4|503.32|499.32|20
1616872520000|2021-03-27 19:15:20|503.32|499.32|503.09|499.09|503.35|499.35|503.07|499.07|14
1616872530000|2021-03-27 19:15:30|503.08|499.08|503.1|499.1|503.12|499.12|503.07|499.07|9
1616872540000|2021-03-27 19:15:40|503.05|499.05|503.01|499.01|503.05|499.05|503|499|6
1616872550000|2021-03-27 19:15:50|502.99|498.99|502.86|498.86|502.99|498.99|502.84|498.84|12
1616872560000|2021-03-27 19:16:00|502.85|498.85|502.88|498.88|502.88|498.88|502.85|498.85|6
1616872570000|2021-03-27 19:16:10|502.87|498.87|502.86|498.86|502.88|498.88|502.86|498.86|4
1616872590000|2021-03-27 19:16:30|502.84|498.84|502.6|498.6|502.84|498.84|502.6|498.6|8
1616872600000|2021-03-27 19:16:40|502.54|498.54|502.47|498.47|502.54|498.54|502.47|498.47|20
1616872610000|2021-03-27 19:16:50|502.48|498.48|502.3|498.3|502.48|498.48|502.3|498.3|19
1616872620000|2021-03-27 19:17:00|502.29|498.29|502.22|498.22|502.3|498.3|502.21|498.21|14
1616872630000|2021-03-27 19:17:10|502.2|498.2|502.17|498.17|502.23|498.23|502.16|498.16|7
1616872640000|2021-03-27 19:17:20|502.05|498.05|501.91|497.91|502.05|498.05|501.89|497.89|16
1616872650000|2021-03-27 19:17:30|501.9|497.9|501.83|497.83|501.9|497.9|501.83|497.83|10
1616872660000|2021-03-27 19:17:40|501.8|497.8|501.74|497.74|501.81|497.81|501.74|497.74|8
1616872670000|2021-03-27 19:17:50|501.75|497.75|501.9|497.9|501.92|497.92|501.74|497.74|15
1616872680000|2021-03-27 19:18:00|501.91|497.91|501.81|497.81|502.08|498.08|501.79|497.79|23
1616872690000|2021-03-27 19:18:10|501.84|497.84|501.82|497.82|501.84|497.84|501.82|497.82|9
1616872700000|2021-03-27 19:18:20|501.83|497.83|501.83|497.83|501.89|497.89|501.82|497.82|16
1616872710000|2021-03-27 19:18:30|501.82|497.82|501.82|497.82|501.85|497.85|501.82|497.82|11
1616872720000|2021-03-27 19:18:40|501.81|497.81|501.86|497.86|501.87|497.87|501.81|497.81|8
1616872730000|2021-03-27 19:18:50|501.85|497.85|501.85|497.85|501.86|497.86|501.8|497.8|15
1616872740000|2021-03-27 19:19:00|501.84|497.84|501.95|497.95|501.95|497.95|501.83|497.83|12
1616872750000|2021-03-27 19:19:10|501.93|497.93|501.66|497.66|501.95|497.95|501.66|497.66|18
1616872760000|2021-03-27 19:19:20|501.65|497.65|501.59|497.59|501.68|497.68|501.58|497.58|18
1616872770000|2021-03-27 19:19:30|501.6|497.6|501.58|497.58|501.6|497.6|501.57|497.57|7
1616872780000|2021-03-27 19:19:40|501.57|497.57|501.46|497.46|501.62|497.62|501.44|497.44|20
1616872790000|2021-03-27 19:19:50|501.45|497.45|501.49|497.49|501.51|497.51|501.44|497.44|12
1616872800000|2021-03-27 19:20:00|501.5|497.5|501.63|497.63|501.63|497.63|501.5|497.5|17
1616872810000|2021-03-27 19:20:10|501.65|497.65|501.93|497.93|501.95|497.95|501.65|497.65|22
1616872820000|2021-03-27 19:20:20|501.91|497.91|501.97|497.97|501.97|497.97|501.91|497.91|8
1616872830000|2021-03-27 19:20:30|501.96|497.96|501.97|497.97|501.97|497.97|501.96|497.96|2
1616872840000|2021-03-27 19:20:40|501.96|497.96|501.97|497.97|501.97|497.97|501.95|497.95|8
1616872850000|2021-03-27 19:20:50|501.98|497.98|502.03|498.03|502.03|498.03|501.97|497.97|6
1616872860000|2021-03-27 19:21:00|502.04|498.04|501.99|497.99|502.04|498.04|501.86|497.86|21
1616872870000|2021-03-27 19:21:10|502|498|502.13|498.13|502.13|498.13|502|498|15
1616872880000|2021-03-27 19:21:20|502.15|498.15|502.44|498.44|502.45|498.45|502.15|498.15|27
1616872890000|2021-03-27 19:21:30|502.42|498.42|502.34|498.34|502.43|498.43|502.21|498.21|21
1616872900000|2021-03-27 19:21:40|502.33|498.33|502.31|498.31|502.35|498.35|502.3|498.3|6
1616872910000|2021-03-27 19:21:50|502.32|498.32|502.35|498.35|502.37|498.37|502.31|498.31|16
1616872920000|2021-03-27 19:22:00|502.37|498.37|502.46|498.46|502.49|498.49|502.37|498.37|18
1616872930000|2021-03-27 19:22:10|502.45|498.45|502.55|498.55|502.57|498.57|502.45|498.45|15
1616872940000|2021-03-27 19:22:20|502.53|498.53|502.54|498.54|502.55|498.55|502.51|498.51|11
1616872950000|2021-03-27 19:22:30|502.51|498.51|502.52|498.52|502.52|498.52|502.48|498.48|12
1616872960000|2021-03-27 19:22:40|502.51|498.51|502.53|498.53|502.61|498.61|502.51|498.51|15
1616872970000|2021-03-27 19:22:50|502.54|498.54|502.52|498.52|502.58|498.58|502.52|498.52|15
1616872980000|2021-03-27 19:23:00|502.53|498.53|502.61|498.61|502.63|498.63|502.53|498.53|12
1616872990000|2021-03-27 19:23:10|502.62|498.62|502.78|498.78|502.79|498.79|502.61|498.61|10
1616873000000|2021-03-27 19:23:20|502.77|498.77|502.84|498.84|502.84|498.84|502.72|498.72|6
1616873010000|2021-03-27 19:23:30|502.85|498.85|503|499|503|499|502.77|498.77|28
1616873020000|2021-03-27 19:23:40|502.99|498.99|503.04|499.04|503.06|499.06|502.98|498.98|14
1616873030000|2021-03-27 19:23:50|503.06|499.06|503.01|499.01|503.06|499.06|503|499|7
1616873040000|2021-03-27 19:24:00|503|499|503.05|499.05|503.05|499.05|503|499|18
1616873050000|2021-03-27 19:24:10|503.04|499.04|503.04|499.04|503.05|499.05|503.02|499.02|6
1616873060000|2021-03-27 19:24:20|503.05|499.05|503.04|499.04|503.06|499.06|503.03|499.03|7
1616873070000|2021-03-27 19:24:30|503.05|499.05|503.04|499.04|503.05|499.05|503.03|499.03|4
1616873080000|2021-03-27 19:24:40|503.03|499.03|503.01|499.01|503.03|499.03|503|499|8
1616873090000|2021-03-27 19:24:50|503|499|502.93|498.93|503.01|499.01|502.93|498.93|13
1616873120000|2021-03-27 19:25:20|502.94|498.94|503.03|499.03|503.05|499.05|502.94|498.94|10
1616873130000|2021-03-27 19:25:30|503.02|499.02|503.03|499.03|503.05|499.05|503.02|499.02|5
1616873150000|2021-03-27 19:25:50|503.02|499.02|503|499|503.04|499.04|503|499|9
1616873160000|2021-03-27 19:26:00|502.95|498.95|502.94|498.94|502.95|498.95|502.91|498.91|10
1616873170000|2021-03-27 19:26:10|502.93|498.93|502.94|498.94|502.94|498.94|502.92|498.92|4
1616873180000|2021-03-27 19:26:20|502.92|498.92|502.92|498.92|502.94|498.94|502.92|498.92|5
1616873190000|2021-03-27 19:26:30|502.91|498.91|502.91|498.91|502.92|498.92|502.89|498.89|9
1616873200000|2021-03-27 19:26:40|502.92|498.92|503.02|499.02|503.04|499.04|502.92|498.92|14
1616873210000|2021-03-27 19:26:50|503.03|499.03|503.05|499.05|503.05|499.05|503.02|499.02|15
1616873220000|2021-03-27 19:27:00|503.04|499.04|503.03|499.03|503.06|499.06|503.03|499.03|8
1616873230000|2021-03-27 19:27:10|503.04|499.04|503.03|499.03|503.04|499.04|503.03|499.03|6
1616873240000|2021-03-27 19:27:20|503.04|499.04|503.01|499.01|503.04|499.04|503.01|499.01|15
1616873250000|2021-03-27 19:27:30|502.98|498.98|502.96|498.96|502.98|498.98|502.95|498.95|11
1616873260000|2021-03-27 19:27:40|502.95|498.95|502.96|498.96|502.97|498.97|502.93|498.93|13
1616873270000|2021-03-27 19:27:50|502.97|498.97|502.86|498.86|502.97|498.97|502.86|498.86|12
1616873280000|2021-03-27 19:28:00|502.87|498.87|502.76|498.76|502.92|498.92|502.76|498.76|15
1616873290000|2021-03-27 19:28:10|502.7|498.7|502.65|498.65|502.7|498.7|502.64|498.64|12
1616873300000|2021-03-27 19:28:20|502.66|498.66|502.83|498.83|502.87|498.87|502.66|498.66|20
1616873310000|2021-03-27 19:28:30|502.82|498.82|502.74|498.74|502.83|498.83|502.74|498.74|14
1616873320000|2021-03-27 19:28:40|502.72|498.72|502.75|498.75|502.75|498.75|502.72|498.72|11
1616873330000|2021-03-27 19:28:50|502.74|498.74|502.78|498.78|502.78|498.78|502.74|498.74|8
1616873340000|2021-03-27 19:29:00|502.77|498.77|502.72|498.72|502.77|498.77|502.7|498.7|10
1616873350000|2021-03-27 19:29:10|502.74|498.74|502.72|498.72|502.74|498.74|502.72|498.72|7
1616873360000|2021-03-27 19:29:20|502.73|498.73|502.64|498.64|502.73|498.73|502.64|498.64|13
1616873370000|2021-03-27 19:29:30|502.65|498.65|502.61|498.61|502.65|498.65|502.61|498.61|5
1616873380000|2021-03-27 19:29:40|502.59|498.59|502.32|498.32|502.59|498.59|502.23|498.23|14
1616873390000|2021-03-27 19:29:50|502.26|498.26|502.3|498.3|502.32|498.32|502.26|498.26|13
1616873400000|2021-03-27 19:30:00|502.28|498.28|502.13|498.13|502.3|498.3|502.08|498.08|15
1616873410000|2021-03-27 19:30:10|502.08|498.08|502.04|498.04|502.11|498.11|502.04|498.04|18
1616873420000|2021-03-27 19:30:20|502.03|498.03|502.03|498.03|502.07|498.07|502.02|498.02|11
1616873430000|2021-03-27 19:30:30|502.04|498.04|502|498|502.04|498.04|501.99|497.99|9
1616873440000|2021-03-27 19:30:40|501.99|497.99|501.99|497.99|502|498|501.98|497.98|11
1616873450000|2021-03-27 19:30:50|501.98|497.98|501.98|497.98|501.99|497.99|501.98|497.98|5
1616873460000|2021-03-27 19:31:00|501.94|497.94|501.88|497.88|501.94|497.94|501.86|497.86|11
1616873470000|2021-03-27 19:31:10|501.89|497.89|501.91|497.91|501.91|497.91|501.89|497.89|5
1616873480000|2021-03-27 19:31:20|501.9|497.9|501.88|497.88|501.9|497.9|501.87|497.87|8
1616873490000|2021-03-27 19:31:30|501.89|497.89|501.88|497.88|501.89|497.89|501.88|497.88|8
1616873500000|2021-03-27 19:31:40|501.89|497.89|501.7|497.7|501.89|497.89|501.7|497.7|21
1616873510000|2021-03-27 19:31:50|501.69|497.69|501.56|497.56|501.69|497.69|501.56|497.56|14
1616873520000|2021-03-27 19:32:00|501.55|497.55|501.76|497.76|501.76|497.76|501.55|497.55|16
1616873530000|2021-03-27 19:32:10|501.77|497.77|501.75|497.75|501.8|497.8|501.75|497.75|13
1616873540000|2021-03-27 19:32:20|501.74|497.74|501.77|497.77|501.78|497.78|501.74|497.74|13
1616873550000|2021-03-27 19:32:30|501.76|497.76|501.8|497.8|501.86|497.86|501.73|497.73|15
1616873560000|2021-03-27 19:32:40|501.79|497.79|501.77|497.77|501.79|497.79|501.76|497.76|7
1616873570000|2021-03-27 19:32:50|501.76|497.76|502.08|498.08|502.09|498.09|501.76|497.76|19
1616873580000|2021-03-27 19:33:00|502.09|498.09|502.11|498.11|502.11|498.11|502.08|498.08|4
1616873590000|2021-03-27 19:33:10|502.1|498.1|502.28|498.28|502.28|498.28|502.09|498.09|9
1616873600000|2021-03-27 19:33:20|502.27|498.27|502.32|498.32|502.34|498.34|502.26|498.26|11
1616873610000|2021-03-27 19:33:30|502.31|498.31|502.26|498.26|502.31|498.31|502.25|498.25|16
1616873620000|2021-03-27 19:33:40|502.27|498.27|502.25|498.25|502.31|498.31|502.25|498.25|13
1616873630000|2021-03-27 19:33:50|502.3|498.3|502.45|498.45|502.46|498.46|502.3|498.3|18
1616873640000|2021-03-27 19:34:00|502.46|498.46|502.63|498.63|502.64|498.64|502.45|498.45|18
1616873650000|2021-03-27 19:34:10|502.64|498.64|502.67|498.67|502.67|498.67|502.64|498.64|2
1616873660000|2021-03-27 19:34:20|502.65|498.65|502.42|498.42|502.65|498.65|502.41|498.41|24
1616873670000|2021-03-27 19:34:30|502.41|498.41|502.27|498.27|502.42|498.42|502.27|498.27|12
1616873680000|2021-03-27 19:34:40|502.28|498.28|502.28|498.28|502.29|498.29|502.27|498.27|9
1616873690000|2021-03-27 19:34:50|502.24|498.24|501.61|497.61|502.24|498.24|501.61|497.61|22
1616873700000|2021-03-27 19:35:00|501.53|497.53|501.5|497.5|501.53|497.53|501.5|497.5|9
1616873710000|2021-03-27 19:35:10|501.49|497.49|501.5|497.5|501.54|497.54|501.49|497.49|17
1616873720000|2021-03-27 19:35:20|501.49|497.49|501.33|497.33|501.49|497.49|501.31|497.31|17
1616873730000|2021-03-27 19:35:30|501.32|497.32|501.26|497.26|501.33|497.33|501.25|497.25|10
1616873740000|2021-03-27 19:35:40|501.27|497.27|501.05|497.05|501.27|497.27|501.05|497.05|20
1616873750000|2021-03-27 19:35:50|501.04|497.04|500.86|496.86|501.04|497.04|500.85|496.85|11
1616873760000|2021-03-27 19:36:00|500.87|496.87|500.57|496.57|500.89|496.89|500.49|496.49|25
1616873770000|2021-03-27 19:36:10|500.58|496.58|500.4|496.4|500.59|496.59|500.38|496.38|18
1616873780000|2021-03-27 19:36:20|500.42|496.42|500.42|496.42|500.43|496.43|500.4|496.4|15
1616873790000|2021-03-27 19:36:30|500.45|496.45|500.51|496.51|500.51|496.51|500.43|496.43|11
1616873800000|2021-03-27 19:36:40|500.52|496.52|500.81|496.81|500.81|496.81|500.52|496.52|17
1616873810000|2021-03-27 19:36:50|500.8|496.8|500.87|496.87|500.9|496.9|500.8|496.8|14
1616873820000|2021-03-27 19:37:00|500.86|496.86|500.71|496.71|500.87|496.87|500.66|496.66|23
1616873830000|2021-03-27 19:37:10|500.74|496.74|500.7|496.7|500.75|496.75|500.7|496.7|12
1616873840000|2021-03-27 19:37:20|500.72|496.72|500.66|496.66|500.72|496.72|500.65|496.65|6
1616873850000|2021-03-27 19:37:30|500.64|496.64|500.66|496.66|500.69|496.69|500.64|496.64|11
1616873860000|2021-03-27 19:37:40|500.64|496.64|500.5|496.5|500.64|496.64|500.5|496.5|15
1616873870000|2021-03-27 19:37:50|500.53|496.53|500.64|496.64|500.65|496.65|500.5|496.5|19
1616873880000|2021-03-27 19:38:00|500.62|496.62|500.89|496.89|500.89|496.89|500.62|496.62|22
1616873890000|2021-03-27 19:38:10|500.9|496.9|501.11|497.11|501.12|497.12|500.9|496.9|22
1616873900000|2021-03-27 19:38:20|501.09|497.09|501.16|497.16|501.19|497.19|501.02|497.02|21
1616873910000|2021-03-27 19:38:30|501.17|497.17|501.27|497.27|501.31|497.31|501.05|497.05|20
1616873920000|2021-03-27 19:38:40|501.25|497.25|501.17|497.17|501.27|497.27|501.15|497.15|13
1616873930000|2021-03-27 19:38:50|501.16|497.16|501.36|497.36|501.37|497.37|501.16|497.16|16
1616873940000|2021-03-27 19:39:00|501.35|497.35|501.36|497.36|501.36|497.36|501.34|497.34|11
1616873950000|2021-03-27 19:39:10|501.37|497.37|501.44|497.44|501.46|497.46|501.37|497.37|13
1616873960000|2021-03-27 19:39:20|501.42|497.42|501.41|497.41|501.43|497.43|501.41|497.41|10
1616873970000|2021-03-27 19:39:30|501.42|497.42|501.53|497.53|501.53|497.53|501.41|497.41|14
1616873980000|2021-03-27 19:39:40|501.58|497.58|501.68|497.68|501.69|497.69|501.58|497.58|23
1616873990000|2021-03-27 19:39:50|501.65|497.65|501.66|497.66|501.69|497.69|501.63|497.63|12
1616874000000|2021-03-27 19:40:00|501.67|497.67|501.66|497.66|501.68|497.68|501.66|497.66|10
1616874010000|2021-03-27 19:40:10|501.65|497.65|501.65|497.65|501.68|497.68|501.64|497.64|8
1616874020000|2021-03-27 19:40:20|501.66|497.66|501.9|497.9|501.92|497.92|501.65|497.65|21
1616874030000|2021-03-27 19:40:30|501.91|497.91|501.92|497.92|501.94|497.94|501.91|497.91|11
1616874040000|2021-03-27 19:40:40|501.91|497.91|501.91|497.91|501.91|497.91|501.91|497.91|1
1616874050000|2021-03-27 19:40:50|501.99|497.99|501.99|497.99|502.01|498.01|501.98|497.98|8
1616874060000|2021-03-27 19:41:00|502|498|502.01|498.01|502.02|498.02|501.99|497.99|8
1616874070000|2021-03-27 19:41:10|502|498|502.01|498.01|502.01|498.01|502|498|4
1616874080000|2021-03-27 19:41:20|502.02|498.02|502.09|498.09|502.1|498.1|502.01|498.01|14
1616874090000|2021-03-27 19:41:30|502.11|498.11|502.11|498.11|502.11|498.11|502.1|498.1|3
1616874100000|2021-03-27 19:41:40|502.1|498.1|502.1|498.1|502.13|498.13|502.1|498.1|7
1616874110000|2021-03-27 19:41:50|502.11|498.11|502.11|498.11|502.11|498.11|502.1|498.1|3
1616874120000|2021-03-27 19:42:00|502.1|498.1|502.12|498.12|502.13|498.13|502.1|498.1|7
1616874130000|2021-03-27 19:42:10|502.13|498.13|502.12|498.12|502.13|498.13|502.11|498.11|4
1616874140000|2021-03-27 19:42:20|502.09|498.09|502.02|498.02|502.09|498.09|502|498|10
1616874150000|2021-03-27 19:42:30|501.96|497.96|501.96|497.96|501.98|497.98|501.96|497.96|15
1616874160000|2021-03-27 19:42:40|501.97|497.97|501.96|497.96|501.97|497.97|501.95|497.95|8
1616874170000|2021-03-27 19:42:50|501.94|497.94|502.13|498.13|502.15|498.15|501.93|497.93|17
1616874180000|2021-03-27 19:43:00|502.12|498.12|502.1|498.1|502.13|498.13|502.07|498.07|11
1616874190000|2021-03-27 19:43:10|502.11|498.11|502.01|498.01|502.11|498.11|502.01|498.01|14
1616874200000|2021-03-27 19:43:20|502|498|502.01|498.01|502.02|498.02|502|498|14
1616874210000|2021-03-27 19:43:30|502|498|501.78|497.78|502.01|498.01|501.78|497.78|18
1616874220000|2021-03-27 19:43:40|501.74|497.74|501.68|497.68|501.74|497.74|501.68|497.68|12
1616874230000|2021-03-27 19:43:50|501.69|497.69|501.66|497.66|501.69|497.69|501.66|497.66|12
1616874240000|2021-03-27 19:44:00|501.63|497.63|501.52|497.52|501.63|497.63|501.51|497.51|20
1616874250000|2021-03-27 19:44:10|501.51|497.51|501.39|497.39|501.53|497.53|501.39|497.39|12
1616874260000|2021-03-27 19:44:20|501.38|497.38|501.61|497.61|501.61|497.61|501.38|497.38|14
1616874270000|2021-03-27 19:44:30|501.62|497.62|501.71|497.71|501.73|497.73|501.51|497.51|25
1616874280000|2021-03-27 19:44:40|501.69|497.69|501.66|497.66|501.73|497.73|501.61|497.61|19
1616874290000|2021-03-27 19:44:50|501.67|497.67|501.92|497.92|501.93|497.93|501.59|497.59|21
1616874300000|2021-03-27 19:45:00|501.94|497.94|501.9|497.9|501.95|497.95|501.9|497.9|14
1616874310000|2021-03-27 19:45:10|501.89|497.89|501.78|497.78|501.89|497.89|501.76|497.76|8
1616874320000|2021-03-27 19:45:20|501.79|497.79|501.83|497.83|501.85|497.85|501.79|497.79|15
1616874330000|2021-03-27 19:45:30|501.82|497.82|501.78|497.78|501.84|497.84|501.77|497.77|11
1616874340000|2021-03-27 19:45:40|501.77|497.77|501.56|497.56|501.77|497.77|501.56|497.56|20
1616874350000|2021-03-27 19:45:50|501.55|497.55|501.5|497.5|501.56|497.56|501.47|497.47|16
1616874360000|2021-03-27 19:46:00|501.49|497.49|501.45|497.45|501.51|497.51|501.45|497.45|11
1616874370000|2021-03-27 19:46:10|501.44|497.44|501.46|497.46|501.46|497.46|501.43|497.43|9
1616874380000|2021-03-27 19:46:20|501.48|497.48|501.47|497.47|501.48|497.48|501.46|497.46|4
1616874390000|2021-03-27 19:46:30|501.49|497.49|501.5|497.5|501.5|497.5|501.48|497.48|10
1616874400000|2021-03-27 19:46:40|501.49|497.49|501.51|497.51|501.51|497.51|501.49|497.49|5
1616874410000|2021-03-27 19:46:50|501.5|497.5|501.53|497.53|501.53|497.53|501.5|497.5|8
1616874420000|2021-03-27 19:47:00|501.59|497.59|501.71|497.71|501.71|497.71|501.59|497.59|14
1616874430000|2021-03-27 19:47:10|501.72|497.72|501.99|497.99|502|498|501.71|497.71|20
1616874440000|2021-03-27 19:47:20|501.98|497.98|501.92|497.92|501.98|497.98|501.9|497.9|16
1616874450000|2021-03-27 19:47:30|501.93|497.93|501.92|497.92|501.94|497.94|501.91|497.91|14
1616874460000|2021-03-27 19:47:40|501.93|497.93|501.94|497.94|501.95|497.95|501.93|497.93|14
1616874470000|2021-03-27 19:47:50|501.95|497.95|501.94|497.94|501.96|497.96|501.93|497.93|7
1616874480000|2021-03-27 19:48:00|501.93|497.93|501.71|497.71|501.95|497.95|501.67|497.67|17
1616874490000|2021-03-27 19:48:10|501.7|497.7|501.71|497.71|501.77|497.77|501.66|497.66|19
1616874500000|2021-03-27 19:48:20|501.72|497.72|501.74|497.74|501.77|497.77|501.71|497.71|17
1616874510000|2021-03-27 19:48:30|501.76|497.76|501.77|497.77|501.77|497.77|501.74|497.74|8
1616874520000|2021-03-27 19:48:40|501.76|497.76|501.73|497.73|501.76|497.76|501.71|497.71|19
1616874530000|2021-03-27 19:48:50|501.74|497.74|501.73|497.73|501.74|497.74|501.73|497.73|4
1616874540000|2021-03-27 19:49:00|501.72|497.72|501.71|497.71|501.73|497.73|501.7|497.7|5
1616874550000|2021-03-27 19:49:10|501.72|497.72|501.84|497.84|501.85|497.85|501.72|497.72|13
1616874560000|2021-03-27 19:49:20|501.85|497.85|501.77|497.77|501.91|497.91|501.71|497.71|21
1616874570000|2021-03-27 19:49:30|501.76|497.76|501.71|497.71|501.78|497.78|501.69|497.69|15
1616874580000|2021-03-27 19:49:40|501.72|497.72|501.78|497.78|501.78|497.78|501.71|497.71|15
1616874590000|2021-03-27 19:49:50|501.77|497.77|501.77|497.77|501.78|497.78|501.77|497.77|5
1616874600000|2021-03-27 19:50:00|501.78|497.78|501.76|497.76|501.78|497.78|501.73|497.73|12
1616874610000|2021-03-27 19:50:10|501.75|497.75|501.79|497.79|501.8|497.8|501.75|497.75|13
1616874620000|2021-03-27 19:50:20|501.78|497.78|501.72|497.72|501.79|497.79|501.72|497.72|16
1616874630000|2021-03-27 19:50:30|501.73|497.73|501.72|497.72|501.73|497.73|501.71|497.71|11
1616874640000|2021-03-27 19:50:40|501.73|497.73|501.73|497.73|501.78|497.78|501.73|497.73|14
1616874650000|2021-03-27 19:50:50|501.74|497.74|501.83|497.83|501.83|497.83|501.73|497.73|15
1616874660000|2021-03-27 19:51:00|501.82|497.82|501.83|497.83|501.83|497.83|501.78|497.78|16
1616874670000|2021-03-27 19:51:10|501.82|497.82|501.77|497.77|501.82|497.82|501.76|497.76|14
1616874680000|2021-03-27 19:51:20|501.76|497.76|501.76|497.76|501.77|497.77|501.74|497.74|13
1616874690000|2021-03-27 19:51:30|501.75|497.75|501.75|497.75|501.76|497.76|501.74|497.74|11
1616874700000|2021-03-27 19:51:40|501.76|497.76|501.73|497.73|501.76|497.76|501.73|497.73|4
1616874710000|2021-03-27 19:51:50|501.72|497.72|501.74|497.74|501.74|497.74|501.72|497.72|7
1616874720000|2021-03-27 19:52:00|501.73|497.73|501.64|497.64|501.73|497.73|501.64|497.64|12
1616874730000|2021-03-27 19:52:10|501.58|497.58|501.29|497.29|501.58|497.58|501.29|497.29|12
1616874740000|2021-03-27 19:52:20|501.3|497.3|501.21|497.21|501.31|497.31|501.21|497.21|10
1616874750000|2021-03-27 19:52:30|501.22|497.22|501.16|497.16|501.22|497.22|501.16|497.16|7
1616874760000|2021-03-27 19:52:40|501.17|497.17|501.16|497.16|501.19|497.19|501.13|497.13|14
1616874770000|2021-03-27 19:52:50|501.14|497.14|501.15|497.15|501.19|497.19|501.14|497.14|16
1616874780000|2021-03-27 19:53:00|501.14|497.14|501.16|497.16|501.17|497.17|501.14|497.14|8
1616874790000|2021-03-27 19:53:10|501.15|497.15|501.11|497.11|501.17|497.17|501.11|497.11|12
1616874800000|2021-03-27 19:53:20|501.1|497.1|501.02|497.02|501.11|497.11|501.01|497.01|11
1616874810000|2021-03-27 19:53:30|500.97|496.97|500.87|496.87|500.97|496.97|500.85|496.85|9
1616874820000|2021-03-27 19:53:40|500.85|496.85|500.85|496.85|500.86|496.86|500.85|496.85|7
1616874830000|2021-03-27 19:53:50|500.86|496.86|500.83|496.83|500.86|496.86|500.82|496.82|7
1616874840000|2021-03-27 19:54:00|500.82|496.82|500.81|496.81|500.82|496.82|500.81|496.81|4
1616874850000|2021-03-27 19:54:10|500.79|496.79|500.64|496.64|500.79|496.79|500.64|496.64|19
1616874860000|2021-03-27 19:54:20|500.65|496.65|500.6|496.6|500.65|496.65|500.59|496.59|10
1616874870000|2021-03-27 19:54:30|500.61|496.61|500.67|496.67|500.67|496.67|500.61|496.61|7
1616874880000|2021-03-27 19:54:40|500.69|496.69|501.05|497.05|501.06|497.06|500.69|496.69|21
1616874890000|2021-03-27 19:54:50|501.06|497.06|501.23|497.23|501.23|497.23|501.06|497.06|20
1616874900000|2021-03-27 19:55:00|501.21|497.21|501.48|497.48|501.48|497.48|501.21|497.21|20
1616874910000|2021-03-27 19:55:10|501.45|497.45|501.6|497.6|501.72|497.72|501.45|497.45|26
1616874920000|2021-03-27 19:55:20|501.61|497.61|501.8|497.8|501.81|497.81|501.6|497.6|16
1616874930000|2021-03-27 19:55:30|501.79|497.79|501.99|497.99|501.99|497.99|501.69|497.69|17
1616874940000|2021-03-27 19:55:40|502|498|501.99|497.99|502.02|498.02|501.99|497.99|14
1616874950000|2021-03-27 19:55:50|502.03|498.03|502.06|498.06|502.07|498.07|502.03|498.03|7
1616874960000|2021-03-27 19:56:00|502.05|498.05|501.91|497.91|502.05|498.05|501.87|497.87|24
1616874970000|2021-03-27 19:56:10|501.9|497.9|501.88|497.88|501.92|497.92|501.85|497.85|12
1616874980000|2021-03-27 19:56:20|501.87|497.87|501.92|497.92|501.94|497.94|501.82|497.82|19
1616874990000|2021-03-27 19:56:30|501.91|497.91|501.71|497.71|501.94|497.94|501.7|497.7|15
1616875000000|2021-03-27 19:56:40|501.7|497.7|501.83|497.83|501.86|497.86|501.7|497.7|17
1616875010000|2021-03-27 19:56:50|501.8|497.8|501.76|497.76|501.86|497.86|501.74|497.74|20
1616875020000|2021-03-27 19:57:00|501.75|497.75|501.82|497.82|501.89|497.89|501.71|497.71|20
1616875030000|2021-03-27 19:57:10|501.86|497.86|501.83|497.83|501.86|497.86|501.83|497.83|6
1616875040000|2021-03-27 19:57:20|501.82|497.82|501.85|497.85|501.85|497.85|501.82|497.82|5
1616875050000|2021-03-27 19:57:30|501.86|497.86|501.97|497.97|501.97|497.97|501.83|497.83|17
1616875060000|2021-03-27 19:57:40|501.96|497.96|502|498|502|498|501.96|497.96|5
1616875070000|2021-03-27 19:57:50|502.01|498.01|502.06|498.06|502.06|498.06|502|498|9
1616875080000|2021-03-27 19:58:00|502.07|498.07|502.1|498.1|502.1|498.1|502.04|498.04|16
1616875090000|2021-03-27 19:58:10|502.11|498.11|502.1|498.1|502.11|498.11|502.1|498.1|6
1616875100000|2021-03-27 19:58:20|502.09|498.09|502.09|498.09|502.11|498.11|502.08|498.08|10
1616875110000|2021-03-27 19:58:30|502.1|498.1|502.09|498.09|502.1|498.1|502.08|498.08|10
1616875120000|2021-03-27 19:58:40|502.1|498.1|502.06|498.06|502.11|498.11|502.06|498.06|13
1616875130000|2021-03-27 19:58:50|502.07|498.07|502.01|498.01|502.07|498.07|502.01|498.01|8
1616875140000|2021-03-27 19:59:00|502.02|498.02|502.04|498.04|502.05|498.05|502.02|498.02|5
1616875150000|2021-03-27 19:59:10|502.06|498.06|502.04|498.04|502.06|498.06|502.03|498.03|11
1616875160000|2021-03-27 19:59:20|502.03|498.03|502.11|498.11|502.13|498.13|502.02|498.02|14
1616875170000|2021-03-27 19:59:30|502.16|498.16|502.35|498.35|502.44|498.44|502.16|498.16|15
1616875180000|2021-03-27 19:59:40|502.36|498.36|502.41|498.41|502.53|498.53|502.34|498.34|26
1616875190000|2021-03-27 19:59:50|502.5|498.5|502.47|498.47|502.5|498.5|502.41|498.41|16
1616875200000|2021-03-27 20:00:00|502.46|498.46|502.77|498.77|502.87|498.87|502.46|498.46|25
1616875210000|2021-03-27 20:00:10|502.75|498.75|502.9|498.9|502.9|498.9|502.73|498.73|29
1616875220000|2021-03-27 20:00:20|502.87|498.87|502.86|498.86|502.88|498.88|502.82|498.82|17
1616875230000|2021-03-27 20:00:30|502.88|498.88|502.85|498.85|502.89|498.89|502.8|498.8|16
1616875240000|2021-03-27 20:00:40|502.84|498.84|502.86|498.86|502.87|498.87|502.72|498.72|21
1616875250000|2021-03-27 20:00:50|502.87|498.87|502.81|498.81|502.87|498.87|502.74|498.74|15
1616875260000|2021-03-27 20:01:00|502.82|498.82|502.86|498.86|502.92|498.92|502.81|498.81|17
1616875270000|2021-03-27 20:01:10|502.87|498.87|503.01|499.01|503.02|499.02|502.86|498.86|21
1616875280000|2021-03-27 20:01:20|503.03|499.03|503.08|499.08|503.09|499.09|503.03|499.03|6
1616875290000|2021-03-27 20:01:30|503.04|499.04|503.14|499.14|503.17|499.17|503.04|499.04|11
1616875300000|2021-03-27 20:01:40|503.13|499.13|503.12|499.12|503.13|499.13|503.12|499.12|6
1616875310000|2021-03-27 20:01:50|503.09|499.09|503.12|499.12|503.12|499.12|503.09|499.09|5
1616875320000|2021-03-27 20:02:00|503.11|499.11|503.09|499.09|503.14|499.14|503.01|499.01|14
1616875330000|2021-03-27 20:02:10|503.08|499.08|503.15|499.15|503.16|499.16|503.08|499.08|16
1616875340000|2021-03-27 20:02:20|503.13|499.13|503.08|499.08|503.13|499.13|503.04|499.04|16
1616875350000|2021-03-27 20:02:30|503.09|499.09|503.01|499.01|503.1|499.1|502.95|498.95|20
1616875360000|2021-03-27 20:02:40|503.02|499.02|503.04|499.04|503.08|499.08|503.02|499.02|19
1616875370000|2021-03-27 20:02:50|503.05|499.05|503.08|499.08|503.09|499.09|503.04|499.04|13
1616875380000|2021-03-27 20:03:00|503.07|499.07|503.07|499.07|503.07|499.07|503.05|499.05|9
1616875390000|2021-03-27 20:03:10|503.06|499.06|503|499|503.06|499.06|502.99|498.99|15
1616875400000|2021-03-27 20:03:20|503.01|499.01|503.02|499.02|503.02|499.02|503|499|4
1616875410000|2021-03-27 20:03:30|503.03|499.03|502.95|498.95|503.03|499.03|502.95|498.95|8
1616875420000|2021-03-27 20:03:40|502.94|498.94|502.86|498.86|502.95|498.95|502.85|498.85|18
1616875430000|2021-03-27 20:03:50|502.85|498.85|502.78|498.78|502.87|498.87|502.78|498.78|14
1616875440000|2021-03-27 20:04:00|502.77|498.77|502.7|498.7|502.77|498.77|502.7|498.7|6
1616875450000|2021-03-27 20:04:10|502.71|498.71|502.65|498.65|502.71|498.71|502.63|498.63|23
1616875460000|2021-03-27 20:04:20|502.64|498.64|502.57|498.57|502.64|498.64|502.56|498.56|15
1616875470000|2021-03-27 20:04:30|502.56|498.56|502.57|498.57|502.57|498.57|502.56|498.56|8
1616875480000|2021-03-27 20:04:40|502.58|498.58|502.61|498.61|502.62|498.62|502.58|498.58|5
1616875490000|2021-03-27 20:04:50|502.6|498.6|502.54|498.54|502.61|498.61|502.54|498.54|8
1616875500000|2021-03-27 20:05:00|502.55|498.55|502.51|498.51|502.55|498.55|502.51|498.51|10
1616875510000|2021-03-27 20:05:10|502.52|498.52|502.51|498.51|502.52|498.52|502.5|498.5|3
1616875520000|2021-03-27 20:05:20|502.5|498.5|502.33|498.33|502.5|498.5|502.33|498.33|19
1616875530000|2021-03-27 20:05:30|502.27|498.27|502.31|498.31|502.32|498.32|502.27|498.27|15
1616875540000|2021-03-27 20:05:40|502.32|498.32|502.15|498.15|502.32|498.32|502.14|498.14|16
1616875550000|2021-03-27 20:05:50|502.13|498.13|502.28|498.28|502.32|498.32|502.13|498.13|17
1616875560000|2021-03-27 20:06:00|502.27|498.27|502.28|498.28|502.28|498.28|502.27|498.27|4
1616875570000|2021-03-27 20:06:10|502.27|498.27|502.29|498.29|502.3|498.3|502.27|498.27|9
1616875580000|2021-03-27 20:06:20|502.31|498.31|502.55|498.55|502.55|498.55|502.31|498.31|16
1616875590000|2021-03-27 20:06:30|502.54|498.54|502.51|498.51|502.54|498.54|502.41|498.41|19
1616875600000|2021-03-27 20:06:40|502.5|498.5|502.5|498.5|502.52|498.52|502.48|498.48|16
1616875610000|2021-03-27 20:06:50|502.49|498.49|502.53|498.53|502.54|498.54|502.45|498.45|12
1616875620000|2021-03-27 20:07:00|502.54|498.54|502.53|498.53|502.54|498.54|502.52|498.52|12
1616875630000|2021-03-27 20:07:10|502.52|498.52|502.49|498.49|502.52|498.52|502.49|498.49|2
1616875640000|2021-03-27 20:07:20|502.48|498.48|502.47|498.47|502.48|498.48|502.47|498.47|2
1616875650000|2021-03-27 20:07:30|502.48|498.48|502.43|498.43|502.48|498.48|502.43|498.43|8
1616875660000|2021-03-27 20:07:40|502.44|498.44|502.43|498.43|502.44|498.44|502.43|498.43|2
1616875670000|2021-03-27 20:07:50|502.38|498.38|502.29|498.29|502.4|498.4|502.29|498.29|12
1616875680000|2021-03-27 20:08:00|502.3|498.3|502.07|498.07|502.3|498.3|502.05|498.05|21
1616875690000|2021-03-27 20:08:10|502.1|498.1|502.16|498.16|502.22|498.22|502.1|498.1|17
1616875700000|2021-03-27 20:08:20|502.17|498.17|502.18|498.18|502.21|498.21|502.14|498.14|17
1616875710000|2021-03-27 20:08:30|502.19|498.19|502.17|498.17|502.2|498.2|502.17|498.17|11
1616875720000|2021-03-27 20:08:40|502.16|498.16|502.43|498.43|502.49|498.49|502.16|498.16|23
1616875730000|2021-03-27 20:08:50|502.44|498.44|502.55|498.55|502.56|498.56|502.43|498.43|23
1616875740000|2021-03-27 20:09:00|502.57|498.57|502.68|498.68|502.68|498.68|502.54|498.54|11
1616875750000|2021-03-27 20:09:10|502.69|498.69|503.01|499.01|503.01|499.01|502.69|498.69|19
1616875760000|2021-03-27 20:09:20|503.02|499.02|503.14|499.14|503.14|499.14|503.01|499.01|14
1616875770000|2021-03-27 20:09:30|503.15|499.15|502.98|498.98|503.15|499.15|502.96|498.96|14
1616875780000|2021-03-27 20:09:40|502.97|498.97|502.87|498.87|502.97|498.97|502.8|498.8|21
1616875790000|2021-03-27 20:09:50|502.86|498.86|502.87|498.87|502.9|498.9|502.86|498.86|15
1616875800000|2021-03-27 20:10:00|502.83|498.83|502.84|498.84|502.84|498.84|502.73|498.73|22
1616875810000|2021-03-27 20:10:10|502.83|498.83|502.82|498.82|502.84|498.84|502.82|498.82|4
1616875820000|2021-03-27 20:10:20|502.81|498.81|502.87|498.87|502.87|498.87|502.79|498.79|13
1616875830000|2021-03-27 20:10:30|502.86|498.86|502.83|498.83|502.86|498.86|502.8|498.8|14
1616875840000|2021-03-27 20:10:40|502.84|498.84|502.95|498.95|502.95|498.95|502.84|498.84|14
1616875850000|2021-03-27 20:10:50|502.96|498.96|502.96|498.96|503.01|499.01|502.96|498.96|12
1616875860000|2021-03-27 20:11:00|502.97|498.97|502.96|498.96|502.97|498.97|502.96|498.96|2
1616875870000|2021-03-27 20:11:10|502.97|498.97|503.25|499.25|503.27|499.27|502.97|498.97|18
1616875880000|2021-03-27 20:11:20|503.26|499.26|503.25|499.25|503.27|499.27|503.23|499.23|7
1616875890000|2021-03-27 20:11:30|503.26|499.26|503.24|499.24|503.27|499.27|503.23|499.23|8
1616875900000|2021-03-27 20:11:40|503.23|499.23|503.2|499.2|503.23|499.23|503.19|499.19|10
1616875910000|2021-03-27 20:11:50|503.17|499.17|502.95|498.95|503.17|499.17|502.95|498.95|17
1616875920000|2021-03-27 20:12:00|502.94|498.94|502.93|498.93|502.98|498.98|502.93|498.93|11
1616875930000|2021-03-27 20:12:10|502.94|498.94|503.17|499.17|503.17|499.17|502.94|498.94|15
1616875940000|2021-03-27 20:12:20|503.16|499.16|503.05|499.05|503.16|499.16|503.04|499.04|10
1616875950000|2021-03-27 20:12:30|503.07|499.07|503.09|499.09|503.11|499.11|503.07|499.07|10
1616875960000|2021-03-27 20:12:40|503.1|499.1|503.09|499.09|503.1|499.1|503.09|499.09|4
1616875970000|2021-03-27 20:12:50|503.1|499.1|503.16|499.16|503.17|499.17|503.09|499.09|14
1616875980000|2021-03-27 20:13:00|503.17|499.17|503.15|499.15|503.17|499.17|503.14|499.14|4
1616875990000|2021-03-27 20:13:10|503.14|499.14|503.24|499.24|503.26|499.26|503.14|499.14|16
1616876000000|2021-03-27 20:13:20|503.28|499.28|503.26|499.26|503.29|499.29|503.26|499.26|6
1616876010000|2021-03-27 20:13:30|503.27|499.27|503.26|499.26|503.27|499.27|503.25|499.25|4
1616876020000|2021-03-27 20:13:40|503.25|499.25|503.32|499.32|503.34|499.34|503.25|499.25|12
1616876030000|2021-03-27 20:13:50|503.33|499.33|503.32|499.32|503.34|499.34|503.31|499.31|18
1616876040000|2021-03-27 20:14:00|503.31|499.31|503.33|499.33|503.34|499.34|503.3|499.3|11
1616876050000|2021-03-27 20:14:10|503.34|499.34|503.5|499.5|503.54|499.54|503.34|499.34|14
1616876060000|2021-03-27 20:14:20|503.51|499.51|503.67|499.67|503.68|499.68|503.49|499.49|18
1616876070000|2021-03-27 20:14:30|503.68|499.68|503.66|499.66|503.68|499.68|503.61|499.61|9
1616876080000|2021-03-27 20:14:40|503.65|499.65|503.62|499.62|503.66|499.66|503.57|499.57|16
1616876090000|2021-03-27 20:14:50|503.63|499.63|503.61|499.61|503.63|499.63|503.6|499.6|10
1616876100000|2021-03-27 20:15:00|503.6|499.6|503.62|499.62|503.63|499.63|503.6|499.6|9
1616876110000|2021-03-27 20:15:10|503.63|499.63|503.64|499.64|503.74|499.74|503.56|499.56|12
1616876120000|2021-03-27 20:15:20|503.63|499.63|503.67|499.67|503.7|499.7|503.63|499.63|13
1616876130000|2021-03-27 20:15:30|503.68|499.68|503.66|499.66|503.7|499.7|503.63|499.63|17
1616876140000|2021-03-27 20:15:40|503.65|499.65|503.68|499.68|503.71|499.71|503.65|499.65|10
1616876150000|2021-03-27 20:15:50|503.69|499.69|503.68|499.68|503.7|499.7|503.67|499.67|12
1616876160000|2021-03-27 20:16:00|503.69|499.69|503.66|499.66|503.7|499.7|503.63|499.63|11
1616876170000|2021-03-27 20:16:10|503.67|499.67|503.67|499.67|503.67|499.67|503.66|499.66|9
1616876180000|2021-03-27 20:16:20|503.68|499.68|503.7|499.7|503.71|499.71|503.68|499.68|5
1616876190000|2021-03-27 20:16:30|503.71|499.71|503.7|499.7|503.72|499.72|503.68|499.68|9
1616876200000|2021-03-27 20:16:40|503.69|499.69|503.73|499.73|503.73|499.73|503.67|499.67|12
1616876210000|2021-03-27 20:16:50|503.72|499.72|503.74|499.74|503.74|499.74|503.66|499.66|15
1616876220000|2021-03-27 20:17:00|503.75|499.75|503.77|499.77|503.78|499.78|503.75|499.75|13
1616876230000|2021-03-27 20:17:10|503.76|499.76|503.79|499.79|503.79|499.79|503.75|499.75|17
1616876240000|2021-03-27 20:17:20|503.78|499.78|503.78|499.78|503.79|499.79|503.78|499.78|7
1616876250000|2021-03-27 20:17:30|503.77|499.77|503.49|499.49|503.79|499.79|503.49|499.49|15
1616876260000|2021-03-27 20:17:40|503.48|499.48|503.54|499.54|503.54|499.54|503.48|499.48|5
1616876270000|2021-03-27 20:17:50|503.53|499.53|503.53|499.53|503.54|499.54|503.53|499.53|9
1616876280000|2021-03-27 20:18:00|503.52|499.52|503.35|499.35|503.52|499.52|503.35|499.35|17
1616876290000|2021-03-27 20:18:10|503.34|499.34|503.41|499.41|503.41|499.41|503.34|499.34|15
1616876300000|2021-03-27 20:18:20|503.4|499.4|503.37|499.37|503.4|499.4|503.36|499.36|10
1616876310000|2021-03-27 20:18:30|503.36|499.36|503.38|499.38|503.39|499.39|503.36|499.36|13
1616876320000|2021-03-27 20:18:40|503.37|499.37|503.37|499.37|503.38|499.38|503.36|499.36|5
1616876330000|2021-03-27 20:18:50|503.38|499.38|503.38|499.38|503.39|499.39|503.37|499.37|5
1616876340000|2021-03-27 20:19:00|503.37|499.37|503.4|499.4|503.4|499.4|503.37|499.37|5
1616876350000|2021-03-27 20:19:10|503.38|499.38|503.4|499.4|503.4|499.4|503.37|499.37|9
1616876360000|2021-03-27 20:19:20|503.39|499.39|503.36|499.36|503.4|499.4|503.35|499.35|9
1616876370000|2021-03-27 20:19:30|503.35|499.35|503.32|499.32|503.36|499.36|503.3|499.3|10
1616876380000|2021-03-27 20:19:40|503.31|499.31|503.3|499.3|503.32|499.32|503.29|499.29|12
1616876390000|2021-03-27 20:19:50|503.29|499.29|503.29|499.29|503.29|499.29|503.25|499.25|10
1616876400000|2021-03-27 20:20:00|503.28|499.28|503.28|499.28|503.29|499.29|503.28|499.28|5
1616876410000|2021-03-27 20:20:10|503.27|499.27|503.18|499.18|503.28|499.28|503.18|499.18|8
1616876420000|2021-03-27 20:20:20|503.17|499.17|503.17|499.17|503.19|499.19|503.16|499.16|7
1616876430000|2021-03-27 20:20:30|503.16|499.16|503.17|499.17|503.17|499.17|503.16|499.16|2
1616876440000|2021-03-27 20:20:40|503.16|499.16|503.05|499.05|503.17|499.17|502.95|498.95|17
1616876450000|2021-03-27 20:20:50|503.06|499.06|503.04|499.04|503.09|499.09|503.03|499.03|14
1616876460000|2021-03-27 20:21:00|503.05|499.05|503.07|499.07|503.09|499.09|503.04|499.04|19
1616876470000|2021-03-27 20:21:10|503.04|499.04|502.93|498.93|503.07|499.07|502.93|498.93|13
1616876480000|2021-03-27 20:21:20|502.94|498.94|502.92|498.92|502.94|498.94|502.91|498.91|24
1616876490000|2021-03-27 20:21:30|502.93|498.93|502.92|498.92|502.95|498.95|502.92|498.92|4
1616876500000|2021-03-27 20:21:40|502.91|498.91|502.84|498.84|502.93|498.93|502.84|498.84|10
1616876510000|2021-03-27 20:21:50|502.86|498.86|502.85|498.85|502.86|498.86|502.84|498.84|6
1616876520000|2021-03-27 20:22:00|502.86|498.86|502.89|498.89|502.89|498.89|502.86|498.86|8
1616876530000|2021-03-27 20:22:10|502.88|498.88|502.85|498.85|502.88|498.88|502.85|498.85|7
1616876540000|2021-03-27 20:22:20|502.86|498.86|502.86|498.86|502.87|498.87|502.85|498.85|5
1616876550000|2021-03-27 20:22:30|502.85|498.85|502.85|498.85|502.86|498.86|502.84|498.84|6
1616876560000|2021-03-27 20:22:40|502.86|498.86|502.86|498.86|502.86|498.86|502.85|498.85|5
1616876570000|2021-03-27 20:22:50|502.85|498.85|502.86|498.86|502.86|498.86|502.85|498.85|4
1616876580000|2021-03-27 20:23:00|502.85|498.85|502.87|498.87|502.87|498.87|502.85|498.85|5
1616876590000|2021-03-27 20:23:10|502.86|498.86|502.86|498.86|502.86|498.86|502.86|498.86|1
1616876600000|2021-03-27 20:23:20|502.85|498.85|502.85|498.85|502.85|498.85|502.85|498.85|1
1616876610000|2021-03-27 20:23:30|502.84|498.84|502.85|498.85|502.85|498.85|502.84|498.84|6
1616876620000|2021-03-27 20:23:40|502.84|498.84|502.86|498.86|502.86|498.86|502.84|498.84|7
1616876630000|2021-03-27 20:23:50|502.85|498.85|502.85|498.85|502.85|498.85|502.85|498.85|1
1616876650000|2021-03-27 20:24:10|502.83|498.83|502.83|498.83|502.83|498.83|502.83|498.83|1
1616876660000|2021-03-27 20:24:20|502.84|498.84|502.84|498.84|502.84|498.84|502.83|498.83|3
1616876670000|2021-03-27 20:24:30|502.83|498.83|502.85|498.85|502.85|498.85|502.83|498.83|5
1616876680000|2021-03-27 20:24:40|502.84|498.84|502.83|498.83|502.84|498.84|502.82|498.82|6
1616876690000|2021-03-27 20:24:50|502.82|498.82|502.63|498.63|502.83|498.83|502.63|498.63|15
1616876700000|2021-03-27 20:25:00|502.64|498.64|502.64|498.64|502.65|498.65|502.63|498.63|9
1616876710000|2021-03-27 20:25:10|502.58|498.58|502.57|498.57|502.58|498.58|502.57|498.57|2
1616876720000|2021-03-27 20:25:20|502.58|498.58|502.51|498.51|502.59|498.59|502.51|498.51|6
1616876750000|2021-03-27 20:25:50|502.55|498.55|502.39|498.39|502.55|498.55|502.39|498.39|15
1616876760000|2021-03-27 20:26:00|502.38|498.38|502.33|498.33|502.38|498.38|502.32|498.32|10
1616876770000|2021-03-27 20:26:10|502.34|498.34|502.38|498.38|502.38|498.38|502.34|498.34|6
1616876780000|2021-03-27 20:26:20|502.37|498.37|502.38|498.38|502.38|498.38|502.37|498.37|2
1616876790000|2021-03-27 20:26:30|502.37|498.37|502.33|498.33|502.37|498.37|502.33|498.33|5
1616876800000|2021-03-27 20:26:40|502.32|498.32|502.25|498.25|502.32|498.32|502.25|498.25|6
1616876810000|2021-03-27 20:26:50|502.26|498.26|502.26|498.26|502.27|498.27|502.25|498.25|10
1616876820000|2021-03-27 20:27:00|502.25|498.25|502.17|498.17|502.25|498.25|502.16|498.16|9
1616876830000|2021-03-27 20:27:10|502.16|498.16|502.35|498.35|502.36|498.36|502.16|498.16|9
1616876840000|2021-03-27 20:27:20|502.34|498.34|502.34|498.34|502.34|498.34|502.32|498.32|10
1616876850000|2021-03-27 20:27:30|502.33|498.33|502.26|498.26|502.33|498.33|502.24|498.24|12
1616876860000|2021-03-27 20:27:40|502.27|498.27|502.27|498.27|502.29|498.29|502.26|498.26|11
1616876870000|2021-03-27 20:27:50|502.25|498.25|502.25|498.25|502.27|498.27|502.24|498.24|13
1616876880000|2021-03-27 20:28:00|502.24|498.24|502.21|498.21|502.25|498.25|502.21|498.21|10
1616876890000|2021-03-27 20:28:10|502.22|498.22|502.2|498.2|502.22|498.22|502.2|498.2|5
1616876900000|2021-03-27 20:28:20|502.21|498.21|502.21|498.21|502.21|498.21|502.2|498.2|3
1616876910000|2021-03-27 20:28:30|502.22|498.22|502.21|498.21|502.22|498.22|502.21|498.21|2
1616876920000|2021-03-27 20:28:40|502.2|498.2|502.19|498.19|502.22|498.22|502.18|498.18|9
1616876930000|2021-03-27 20:28:50|502.18|498.18|502.19|498.19|502.19|498.19|502.18|498.18|2
1616876940000|2021-03-27 20:29:00|502.18|498.18|502.19|498.19|502.19|498.19|502.18|498.18|2
1616876950000|2021-03-27 20:29:10|502.18|498.18|502.19|498.19|502.19|498.19|502.18|498.18|4
1616876970000|2021-03-27 20:29:30|502.18|498.18|502.19|498.19|502.19|498.19|502.18|498.18|2
1616876980000|2021-03-27 20:29:40|502.18|498.18|502.15|498.15|502.18|498.18|502.14|498.14|12
1616876990000|2021-03-27 20:29:50|502.16|498.16|502.18|498.18|502.18|498.18|502.15|498.15|16
1616877000000|2021-03-27 20:30:00|502.17|498.17|502.14|498.14|502.17|498.17|502.14|498.14|9
1616877010000|2021-03-27 20:30:10|502.12|498.12|501.98|497.98|502.12|498.12|501.95|497.95|13
1616877020000|2021-03-27 20:30:20|501.95|497.95|501.97|497.97|501.97|497.97|501.93|497.93|14
1616877030000|2021-03-27 20:30:30|501.96|497.96|501.93|497.93|501.96|497.96|501.92|497.92|9
1616877040000|2021-03-27 20:30:40|501.92|497.92|501.94|497.94|501.95|497.95|501.92|497.92|13
1616877050000|2021-03-27 20:30:50|501.93|497.93|501.9|497.9|501.93|497.93|501.9|497.9|11
1616877060000|2021-03-27 20:31:00|501.91|497.91|501.89|497.89|501.92|497.92|501.88|497.88|12
1616877070000|2021-03-27 20:31:10|501.88|497.88|501.84|497.84|501.89|497.89|501.8|497.8|14
1616877080000|2021-03-27 20:31:20|501.85|497.85|501.86|497.86|501.87|497.87|501.84|497.84|13
1616877090000|2021-03-27 20:31:30|501.84|497.84|501.67|497.67|501.85|497.85|501.67|497.67|13
1616877100000|2021-03-27 20:31:40|501.65|497.65|501.59|497.59|501.66|497.66|501.59|497.59|9
1616877110000|2021-03-27 20:31:50|501.6|497.6|501.6|497.6|501.6|497.6|501.59|497.59|3
1616877120000|2021-03-27 20:32:00|501.55|497.55|501.55|497.55|501.55|497.55|501.54|497.54|3
1616877130000|2021-03-27 20:32:10|501.52|497.52|501.51|497.51|501.52|497.52|501.51|497.51|8
1616877140000|2021-03-27 20:32:20|501.52|497.52|501.58|497.58|501.58|497.58|501.51|497.51|7
1616877150000|2021-03-27 20:32:30|501.61|497.61|501.6|497.6|501.61|497.61|501.59|497.59|13
1616877160000|2021-03-27 20:32:40|501.62|497.62|501.54|497.54|501.62|497.62|501.54|497.54|18
1616877170000|2021-03-27 20:32:50|501.53|497.53|501.52|497.52|501.53|497.53|501.31|497.31|9
1616877180000|2021-03-27 20:33:00|501.51|497.51|501.77|497.77|501.78|497.78|501.51|497.51|24
1616877190000|2021-03-27 20:33:10|501.79|497.79|502.02|498.02|502.03|498.03|501.57|497.57|28
1616877200000|2021-03-27 20:33:20|502.05|498.05|502.02|498.02|502.05|498.05|501.96|497.96|23
1616877210000|2021-03-27 20:33:30|502.04|498.04|501.94|497.94|502.04|498.04|501.84|497.84|16
1616877220000|2021-03-27 20:33:40|501.91|497.91|501.96|497.96|501.97|497.97|501.89|497.89|16
1616877230000|2021-03-27 20:33:50|501.97|497.97|501.93|497.93|501.97|497.97|501.91|497.91|16
1616877240000|2021-03-27 20:34:00|501.97|497.97|501.99|497.99|501.99|497.99|501.96|497.96|13
1616877250000|2021-03-27 20:34:10|502|498|502.08|498.08|502.08|498.08|501.99|497.99|9
1616877260000|2021-03-27 20:34:20|502.06|498.06|502.19|498.19|502.2|498.2|502.05|498.05|22
1616877270000|2021-03-27 20:34:30|502.2|498.2|502.11|498.11|502.2|498.2|502|498|14
1616877280000|2021-03-27 20:34:40|502.12|498.12|502.18|498.18|502.18|498.18|502.11|498.11|13
1616877290000|2021-03-27 20:34:50|502.17|498.17|502.17|498.17|502.21|498.21|502.17|498.17|12
1616877300000|2021-03-27 20:35:00|502.18|498.18|502.2|498.2|502.22|498.22|502.18|498.18|10
1616877310000|2021-03-27 20:35:10|502.21|498.21|502.28|498.28|502.3|498.3|502.2|498.2|14
1616877320000|2021-03-27 20:35:20|502.29|498.29|502.33|498.33|502.34|498.34|502.28|498.28|17
1616877330000|2021-03-27 20:35:30|502.32|498.32|502.31|498.31|502.33|498.33|502.3|498.3|15
1616877340000|2021-03-27 20:35:40|502.3|498.3|502.21|498.21|502.31|498.31|502.2|498.2|14
1616877350000|2021-03-27 20:35:50|502.22|498.22|502.19|498.19|502.22|498.22|502.19|498.19|15
1616877360000|2021-03-27 20:36:00|502.2|498.2|502.16|498.16|502.2|498.2|502.16|498.16|11
1616877370000|2021-03-27 20:36:10|502.18|498.18|501.99|497.99|502.18|498.18|501.99|497.99|12
1616877380000|2021-03-27 20:36:20|501.96|497.96|501.93|497.93|501.96|497.96|501.88|497.88|15
1616877390000|2021-03-27 20:36:30|501.95|497.95|501.74|497.74|501.95|497.95|501.71|497.71|14
1616877400000|2021-03-27 20:36:40|501.73|497.73|501.73|497.73|501.73|497.73|501.71|497.71|21
1616877410000|2021-03-27 20:36:50|501.72|497.72|501.72|497.72|501.74|497.74|501.72|497.72|9
1616877420000|2021-03-27 20:37:00|501.73|497.73|501.72|497.72|501.74|497.74|501.72|497.72|22
1616877430000|2021-03-27 20:37:10|501.73|497.73|501.73|497.73|501.74|497.74|501.72|497.72|25
1616877440000|2021-03-27 20:37:20|501.74|497.74|501.49|497.49|501.74|497.74|501.49|497.49|30
1616877450000|2021-03-27 20:37:30|501.5|497.5|501.38|497.38|501.5|497.5|501.37|497.37|29
1616877460000|2021-03-27 20:37:40|501.39|497.39|501.35|497.35|501.39|497.39|501.35|497.35|11
1616877470000|2021-03-27 20:37:50|501.36|497.36|501.59|497.59|501.69|497.69|501.36|497.36|31
1616877480000|2021-03-27 20:38:00|501.6|497.6|501.58|497.58|501.61|497.61|501.46|497.46|32
1616877490000|2021-03-27 20:38:10|501.59|497.59|501.54|497.54|501.59|497.59|501.53|497.53|9
1616877500000|2021-03-27 20:38:20|501.53|497.53|501.76|497.76|501.76|497.76|501.53|497.53|11
1616877510000|2021-03-27 20:38:30|501.77|497.77|502.17|498.17|502.17|498.17|501.77|497.77|17
1616877520000|2021-03-27 20:38:40|502.16|498.16|502.03|498.03|502.18|498.18|501.96|497.96|25
1616877530000|2021-03-27 20:38:50|502.04|498.04|502.16|498.16|502.16|498.16|501.92|497.92|23
1616877540000|2021-03-27 20:39:00|502.17|498.17|502.2|498.2|502.2|498.2|502.16|498.16|17
1616877550000|2021-03-27 20:39:10|502.19|498.19|502.32|498.32|502.35|498.35|502.19|498.19|16
1616877560000|2021-03-27 20:39:20|502.4|498.4|502.5|498.5|502.63|498.63|502.32|498.32|23
1616877570000|2021-03-27 20:39:30|502.51|498.51|502.56|498.56|502.82|498.82|502.43|498.43|31
1616877580000|2021-03-27 20:39:40|502.57|498.57|502.88|498.88|502.99|498.99|502.57|498.57|23
1616877590000|2021-03-27 20:39:50|502.86|498.86|502.86|498.86|502.99|498.99|502.73|498.73|24
1616877600000|2021-03-27 20:40:00|502.89|498.89|503.28|499.28|503.28|499.28|502.85|498.85|29
1616877610000|2021-03-27 20:40:10|503.29|499.29|503.36|499.36|503.39|499.39|503.1|499.1|30
1616877620000|2021-03-27 20:40:20|503.34|499.34|503.39|499.39|503.41|499.41|503.34|499.34|11
1616877630000|2021-03-27 20:40:30|503.4|499.4|503.41|499.41|503.41|499.41|503.3|499.3|19
1616877640000|2021-03-27 20:40:40|503.42|499.42|503.47|499.47|503.52|499.52|503.35|499.35|21
1616877650000|2021-03-27 20:40:50|503.46|499.46|503.48|499.48|503.51|499.51|503.45|499.45|13
1616877660000|2021-03-27 20:41:00|503.46|499.46|503.24|499.24|503.47|499.47|503.24|499.24|17
1616877670000|2021-03-27 20:41:10|503.23|499.23|503.12|499.12|503.23|499.23|503.08|499.08|22
1616877680000|2021-03-27 20:41:20|503.13|499.13|503.22|499.22|503.31|499.31|503.12|499.12|25
1616877690000|2021-03-27 20:41:30|503.27|499.27|503.21|499.21|503.28|499.28|503.21|499.21|18
1616877700000|2021-03-27 20:41:40|503.2|499.2|502.96|498.96|503.2|499.2|502.96|498.96|15
1616877710000|2021-03-27 20:41:50|502.95|498.95|502.95|498.95|502.97|498.97|502.94|498.94|11
1616877720000|2021-03-27 20:42:00|502.96|498.96|503.34|499.34|503.34|499.34|502.96|498.96|21
1616877730000|2021-03-27 20:42:10|503.37|499.37|503.34|499.34|503.38|499.38|503.34|499.34|9
1616877740000|2021-03-27 20:42:20|503.35|499.35|503.22|499.22|503.35|499.35|503.04|499.04|16
1616877750000|2021-03-27 20:42:30|503.24|499.24|503.19|499.19|503.26|499.26|503.17|499.17|19
1616877760000|2021-03-27 20:42:40|503.18|499.18|503.33|499.33|503.33|499.33|503.16|499.16|17
1616877770000|2021-03-27 20:42:50|503.34|499.34|503.39|499.39|503.46|499.46|503.34|499.34|17
1616877780000|2021-03-27 20:43:00|503.38|499.38|503.32|499.32|503.38|499.38|503.3|499.3|22
1616877790000|2021-03-27 20:43:10|503.31|499.31|503.32|499.32|503.34|499.34|503.3|499.3|12
1616877800000|2021-03-27 20:43:20|503.33|499.33|503.32|499.32|503.33|499.33|503.32|499.32|2
1616877810000|2021-03-27 20:43:30|503.31|499.31|503.13|499.13|503.32|499.32|503.12|499.12|17
1616877820000|2021-03-27 20:43:40|503.12|499.12|503.01|499.01|503.12|499.12|502.98|498.98|14
1616877830000|2021-03-27 20:43:50|502.98|498.98|502.77|498.77|503|499|502.76|498.76|17
1616877840000|2021-03-27 20:44:00|502.73|498.73|502.94|498.94|502.94|498.94|502.73|498.73|16
1616877850000|2021-03-27 20:44:10|502.95|498.95|502.77|498.77|502.95|498.95|502.77|498.77|21
1616877860000|2021-03-27 20:44:20|502.76|498.76|502.81|498.81|502.85|498.85|502.76|498.76|22
1616877870000|2021-03-27 20:44:30|502.82|498.82|502.94|498.94|502.94|498.94|502.81|498.81|21
1616877880000|2021-03-27 20:44:40|502.93|498.93|502.91|498.91|502.94|498.94|502.91|498.91|16
1616877890000|2021-03-27 20:44:50|502.9|498.9|502.92|498.92|502.92|498.92|502.89|498.89|11
1616877900000|2021-03-27 20:45:00|502.91|498.91|502.95|498.95|502.95|498.95|502.91|498.91|12
1616877910000|2021-03-27 20:45:10|502.96|498.96|502.95|498.95|502.96|498.96|502.95|498.95|8
1616877920000|2021-03-27 20:45:20|502.93|498.93|502.8|498.8|502.94|498.94|502.77|498.77|20
1616877930000|2021-03-27 20:45:30|502.81|498.81|502.99|498.99|503.08|499.08|502.81|498.81|24
1616877940000|2021-03-27 20:45:40|502.98|498.98|502.89|498.89|502.98|498.98|502.87|498.87|19
1616877950000|2021-03-27 20:45:50|502.88|498.88|502.74|498.74|502.88|498.88|502.72|498.72|17
1616877960000|2021-03-27 20:46:00|502.71|498.71|502.73|498.73|502.76|498.76|502.69|498.69|12
1616877970000|2021-03-27 20:46:10|502.72|498.72|502.88|498.88|502.91|498.91|502.72|498.72|14
1616877980000|2021-03-27 20:46:20|502.89|498.89|502.89|498.89|502.89|498.89|502.89|498.89|1
1616877990000|2021-03-27 20:46:30|502.88|498.88|502.89|498.89|502.89|498.89|502.88|498.88|2
1616878010000|2021-03-27 20:46:50|502.9|498.9|502.96|498.96|502.96|498.96|502.9|498.9|7
1616878020000|2021-03-27 20:47:00|502.98|498.98|502.96|498.96|502.98|498.98|502.95|498.95|14
1616878030000|2021-03-27 20:47:10|502.97|498.97|502.9|498.9|502.97|498.97|502.9|498.9|11
1616878040000|2021-03-27 20:47:20|502.92|498.92|502.8|498.8|502.92|498.92|502.76|498.76|13
1616878050000|2021-03-27 20:47:30|502.78|498.78|502.8|498.8|502.81|498.81|502.78|498.78|17
1616878060000|2021-03-27 20:47:40|502.81|498.81|502.8|498.8|502.81|498.81|502.79|498.79|14
1616878070000|2021-03-27 20:47:50|502.83|498.83|502.91|498.91|502.92|498.92|502.83|498.83|12
1616878080000|2021-03-27 20:48:00|502.92|498.92|502.94|498.94|502.94|498.94|502.7|498.7|22
1616878090000|2021-03-27 20:48:10|502.96|498.96|502.99|498.99|503|499|502.96|498.96|14
1616878100000|2021-03-27 20:48:20|503|499|503.13|499.13|503.15|499.15|503|499|18
1616878110000|2021-03-27 20:48:30|503.17|499.17|503.19|499.19|503.21|499.21|503.17|499.17|16
1616878120000|2021-03-27 20:48:40|503.2|499.2|503.15|499.15|503.2|499.2|503.15|499.15|7
1616878130000|2021-03-27 20:48:50|503.16|499.16|503.19|499.19|503.2|499.2|503.15|499.15|11
1616878140000|2021-03-27 20:49:00|503.18|499.18|503.18|499.18|503.19|499.19|503.18|499.18|7
1616878150000|2021-03-27 20:49:10|503.19|499.19|503.19|499.19|503.2|499.2|503.19|499.19|7
1616878160000|2021-03-27 20:49:20|503.2|499.2|503.2|499.2|503.22|499.22|503.19|499.19|12
1616878170000|2021-03-27 20:49:30|503.21|499.21|503.2|499.2|503.21|499.21|503.18|499.18|11
1616878180000|2021-03-27 20:49:40|503.14|499.14|503.06|499.06|503.14|499.14|503.02|499.02|25
1616878190000|2021-03-27 20:49:50|503.07|499.07|503.07|499.07|503.07|499.07|503.05|499.05|13
1616878200000|2021-03-27 20:50:00|503.05|499.05|503.2|499.2|503.21|499.21|503.04|499.04|12
1616878210000|2021-03-27 20:50:10|503.19|499.19|503.18|499.18|503.2|499.2|503.18|499.18|8
1616878220000|2021-03-27 20:50:20|503.17|499.17|503.14|499.14|503.17|499.17|503.13|499.13|11
1616878230000|2021-03-27 20:50:30|503.15|499.15|503.17|499.17|503.17|499.17|503.06|499.06|17
1616878240000|2021-03-27 20:50:40|503.16|499.16|503.14|499.14|503.16|499.16|503.09|499.09|17
1616878250000|2021-03-27 20:50:50|503.16|499.16|503.18|499.18|503.2|499.2|503.16|499.16|11
1616878260000|2021-03-27 20:51:00|503.19|499.19|503.2|499.2|503.2|499.2|503.15|499.15|7
1616878270000|2021-03-27 20:51:10|503.19|499.19|503.09|499.09|503.19|499.19|503.08|499.08|19
1616878280000|2021-03-27 20:51:20|503.1|499.1|503.19|499.19|503.19|499.19|503.09|499.09|11
1616878290000|2021-03-27 20:51:30|503.2|499.2|503.16|499.16|503.2|499.2|503.13|499.13|13
1616878300000|2021-03-27 20:51:40|503.15|499.15|503.15|499.15|503.17|499.17|503.14|499.14|6
1616878310000|2021-03-27 20:51:50|503.16|499.16|503.18|499.18|503.18|499.18|503.15|499.15|8
1616878320000|2021-03-27 20:52:00|503.17|499.17|503.18|499.18|503.18|499.18|503.17|499.17|4
1616878340000|2021-03-27 20:52:20|503.17|499.17|503.18|499.18|503.18|499.18|503.17|499.17|4
1616878350000|2021-03-27 20:52:30|503.17|499.17|503.17|499.17|503.18|499.18|503.07|499.07|13
1616878360000|2021-03-27 20:52:40|503.18|499.18|503.11|499.11|503.21|499.21|503|499|26
1616878370000|2021-03-27 20:52:50|503.12|499.12|503.18|499.18|503.18|499.18|503.11|499.11|18
1616878380000|2021-03-27 20:53:00|503.19|499.19|503.18|499.18|503.19|499.19|503.18|499.18|8
1616878390000|2021-03-27 20:53:10|503.19|499.19|503.17|499.17|503.19|499.19|503.17|499.17|15
1616878400000|2021-03-27 20:53:20|503.14|499.14|503.12|499.12|503.16|499.16|503.12|499.12|9
1616878410000|2021-03-27 20:53:30|503.09|499.09|503.06|499.06|503.09|499.09|503.06|499.06|10
1616878420000|2021-03-27 20:53:40|503.03|499.03|503|499|503.03|499.03|502.99|498.99|20
1616878430000|2021-03-27 20:53:50|503.01|499.01|503|499|503.01|499.01|502.99|498.99|7
1616878440000|2021-03-27 20:54:00|503.01|499.01|503.01|499.01|503.01|499.01|502.98|498.98|7
1616878450000|2021-03-27 20:54:10|503|499|503|499|503.02|499.02|503|499|7
1616878460000|2021-03-27 20:54:20|503.01|499.01|503.08|499.08|503.09|499.09|502.98|498.98|15
1616878470000|2021-03-27 20:54:30|503.07|499.07|503.06|499.06|503.08|499.08|503.06|499.06|12
1616878480000|2021-03-27 20:54:40|503.07|499.07|503.05|499.05|503.07|499.07|503.05|499.05|3
1616878490000|2021-03-27 20:54:50|503.06|499.06|503.02|499.02|503.06|499.06|502.99|498.99|17
1616878500000|2021-03-27 20:55:00|503.01|499.01|502.98|498.98|503.02|499.02|502.96|498.96|21
1616878510000|2021-03-27 20:55:10|502.97|498.97|503.02|499.02|503.02|499.02|502.97|498.97|8
1616878520000|2021-03-27 20:55:20|503.06|499.06|503.05|499.05|503.06|499.06|503.05|499.05|2
1616878530000|2021-03-27 20:55:30|503.06|499.06|503|499|503.06|499.06|502.99|498.99|10
1616878540000|2021-03-27 20:55:40|502.99|498.99|503.09|499.09|503.1|499.1|502.99|498.99|10
1616878550000|2021-03-27 20:55:50|503.1|499.1|503.12|499.12|503.12|499.12|503.08|499.08|10
1616878570000|2021-03-27 20:56:10|503.13|499.13|503.07|499.07|503.13|499.13|502.94|498.94|7
1616878580000|2021-03-27 20:56:20|503.06|499.06|503.07|499.07|503.07|499.07|503.04|499.04|8
1616878590000|2021-03-27 20:56:30|503.08|499.08|503.08|499.08|503.08|499.08|503.07|499.07|3
1616878600000|2021-03-27 20:56:40|503.07|499.07|503.07|499.07|503.08|499.08|503.07|499.07|13
1616878610000|2021-03-27 20:56:50|503.08|499.08|503.08|499.08|503.08|499.08|503.07|499.07|3
1616878620000|2021-03-27 20:57:00|503.07|499.07|503.3|499.3|503.32|499.32|503.07|499.07|15
1616878630000|2021-03-27 20:57:10|503.31|499.31|503.29|499.29|503.35|499.35|503.29|499.29|7
1616878640000|2021-03-27 20:57:20|503.28|499.28|503.31|499.31|503.31|499.31|503.26|499.26|9
1616878650000|2021-03-27 20:57:30|503.3|499.3|503.24|499.24|503.31|499.31|503.24|499.24|11
1616878660000|2021-03-27 20:57:40|503.23|499.23|503.29|499.29|503.29|499.29|503.23|499.23|11
1616878670000|2021-03-27 20:57:50|503.28|499.28|503.31|499.31|503.35|499.35|503.25|499.25|23
1616878680000|2021-03-27 20:58:00|503.32|499.32|503.39|499.39|503.4|499.4|503.31|499.31|16
1616878690000|2021-03-27 20:58:10|503.4|499.4|503.38|499.38|503.4|499.4|503.37|499.37|10
1616878700000|2021-03-27 20:58:20|503.37|499.37|503.39|499.39|503.39|499.39|503.37|499.37|5
1616878710000|2021-03-27 20:58:30|503.38|499.38|503.22|499.22|503.38|499.38|503.22|499.22|16
1616878720000|2021-03-27 20:58:40|503.23|499.23|503.1|499.1|503.24|499.24|503.09|499.09|18
1616878730000|2021-03-27 20:58:50|503.11|499.11|503.12|499.12|503.12|499.12|503.1|499.1|11
1616878740000|2021-03-27 20:59:00|503.14|499.14|503.14|499.14|503.15|499.15|503.13|499.13|21
1616878750000|2021-03-27 20:59:10|503.13|499.13|503.12|499.12|503.15|499.15|503.11|499.11|10
1616878760000|2021-03-27 20:59:20|503.11|499.11|503.11|499.11|503.14|499.14|503.11|499.11|7
1616878770000|2021-03-27 20:59:30|503.12|499.12|503.12|499.12|503.13|499.13|503.11|499.11|5
1616878780000|2021-03-27 20:59:40|503.13|499.13|503.11|499.11|503.13|499.13|503.1|499.1|13
1616878790000|2021-03-27 20:59:50|503.12|499.12|503.1|499.1|503.12|499.12|503.1|499.1|13
1616878800000|2021-03-27 21:00:00|503.11|499.11|503.11|499.11|503.14|499.14|503.1|499.1|19
1616878810000|2021-03-27 21:00:10|503.1|499.1|503.09|499.09|503.12|499.12|503.09|499.09|15
1616878820000|2021-03-27 21:00:20|503.04|499.04|502.79|498.79|503.06|499.06|502.79|498.79|21
1616878830000|2021-03-27 21:00:30|502.78|498.78|502.73|498.73|502.78|498.78|502.73|498.73|4
1616878840000|2021-03-27 21:00:40|502.72|498.72|502.77|498.77|502.77|498.77|502.71|498.71|8
1616878850000|2021-03-27 21:00:50|502.78|498.78|502.77|498.77|502.79|498.79|502.77|498.77|8
1616878860000|2021-03-27 21:01:00|502.79|498.79|502.78|498.78|502.8|498.8|502.76|498.76|16
1616878870000|2021-03-27 21:01:10|502.76|498.76|502.85|498.85|502.85|498.85|502.74|498.74|11
1616878880000|2021-03-27 21:01:20|502.86|498.86|502.85|498.85|502.86|498.86|502.84|498.84|3
1616878890000|2021-03-27 21:01:30|502.86|498.86|502.88|498.88|502.91|498.91|502.83|498.83|9
1616878900000|2021-03-27 21:01:40|502.9|498.9|502.89|498.89|502.92|498.92|502.87|498.87|16
1616878910000|2021-03-27 21:01:50|502.9|498.9|502.89|498.89|502.92|498.92|502.88|498.88|15
1616878920000|2021-03-27 21:02:00|502.88|498.88|502.92|498.92|502.92|498.92|502.88|498.88|11
1616878930000|2021-03-27 21:02:10|502.91|498.91|502.92|498.92|502.92|498.92|502.91|498.91|4
1616878940000|2021-03-27 21:02:20|502.91|498.91|502.95|498.95|502.95|498.95|502.91|498.91|8
1616878950000|2021-03-27 21:02:30|502.94|498.94|502.94|498.94|502.95|498.95|502.94|498.94|3
1616878960000|2021-03-27 21:02:40|502.95|498.95|502.94|498.94|502.95|498.95|502.94|498.94|4
1616878990000|2021-03-27 21:03:10|502.92|498.92|502.91|498.91|502.92|498.92|502.91|498.91|2
1616879000000|2021-03-27 21:03:20|502.9|498.9|502.77|498.77|502.91|498.91|502.76|498.76|13
1616879010000|2021-03-27 21:03:30|502.78|498.78|502.78|498.78|502.78|498.78|502.77|498.77|7
1616879020000|2021-03-27 21:03:40|502.77|498.77|502.68|498.68|502.78|498.78|502.67|498.67|16
1616879030000|2021-03-27 21:03:50|502.67|498.67|502.6|498.6|502.67|498.67|502.6|498.6|2
1616879040000|2021-03-27 21:04:00|502.67|498.67|502.76|498.76|502.76|498.76|502.67|498.67|18
1616879050000|2021-03-27 21:04:10|502.75|498.75|503.23|499.23|503.23|499.23|502.75|498.75|18
1616879060000|2021-03-27 21:04:20|503.24|499.24|503.55|499.55|503.55|499.55|503.23|499.23|20
1616879070000|2021-03-27 21:04:30|503.56|499.56|503.63|499.63|503.63|499.63|503.56|499.56|4
1616879080000|2021-03-27 21:04:40|503.62|499.62|503.64|499.64|503.64|499.64|503.56|499.56|18
1616879090000|2021-03-27 21:04:50|503.66|499.66|503.66|499.66|503.67|499.67|503.65|499.65|6
1616879100000|2021-03-27 21:05:00|503.65|499.65|503.66|499.66|503.66|499.66|503.64|499.64|10
1616879110000|2021-03-27 21:05:10|503.65|499.65|503.59|499.59|503.68|499.68|503.58|499.58|23
1616879120000|2021-03-27 21:05:20|503.58|499.58|503.64|499.64|503.64|499.64|503.57|499.57|12
1616879130000|2021-03-27 21:05:30|503.65|499.65|503.54|499.54|503.66|499.66|503.54|499.54|17
1616879140000|2021-03-27 21:05:40|503.55|499.55|503.53|499.53|503.56|499.56|503.52|499.52|13
1616879150000|2021-03-27 21:05:50|503.52|499.52|503.47|499.47|503.56|499.56|503.47|499.47|17
1616879160000|2021-03-27 21:06:00|503.46|499.46|503.36|499.36|503.46|499.46|503.36|499.36|13
1616879170000|2021-03-27 21:06:10|503.35|499.35|503.27|499.27|503.35|499.35|503.26|499.26|10
1616879180000|2021-03-27 21:06:20|503.25|499.25|503.25|499.25|503.26|499.26|503.25|499.25|7
1616879190000|2021-03-27 21:06:30|503.24|499.24|503.18|499.18|503.24|499.24|503.17|499.17|8
1616879200000|2021-03-27 21:06:40|503.17|499.17|503.16|499.16|503.19|499.19|503.16|499.16|9
1616879210000|2021-03-27 21:06:50|503.18|499.18|503|499|503.18|499.18|503|499|18
1616879220000|2021-03-27 21:07:00|503.01|499.01|503|499|503.01|499.01|502.99|498.99|6
1616879230000|2021-03-27 21:07:10|502.98|498.98|502.93|498.93|502.98|498.98|502.93|498.93|5
1616879240000|2021-03-27 21:07:20|502.92|498.92|502.91|498.91|502.92|498.92|502.91|498.91|2
1616879250000|2021-03-27 21:07:30|502.92|498.92|502.89|498.89|502.92|498.92|502.89|498.89|13
1616879260000|2021-03-27 21:07:40|502.9|498.9|502.83|498.83|502.9|498.9|502.82|498.82|4
1616879270000|2021-03-27 21:07:50|502.82|498.82|502.81|498.81|502.82|498.82|502.81|498.81|6
1616879280000|2021-03-27 21:08:00|502.82|498.82|502.79|498.79|502.82|498.82|502.79|498.79|10
1616879290000|2021-03-27 21:08:10|502.8|498.8|502.9|498.9|502.9|498.9|502.8|498.8|10
1616879300000|2021-03-27 21:08:20|502.89|498.89|502.91|498.91|502.91|498.91|502.88|498.88|11
1616879310000|2021-03-27 21:08:30|502.9|498.9|502.9|498.9|502.91|498.91|502.9|498.9|3
1616879320000|2021-03-27 21:08:40|502.88|498.88|502.89|498.89|502.89|498.89|502.88|498.88|2
1616879330000|2021-03-27 21:08:50|502.88|498.88|502.89|498.89|502.9|498.9|502.86|498.86|9
1616879340000|2021-03-27 21:09:00|502.9|498.9|502.73|498.73|502.92|498.92|502.73|498.73|19
1616879350000|2021-03-27 21:09:10|502.74|498.74|502.73|498.73|502.74|498.74|502.73|498.73|8
1616879360000|2021-03-27 21:09:20|502.74|498.74|502.74|498.74|502.74|498.74|502.73|498.73|5
1616879370000|2021-03-27 21:09:30|502.73|498.73|502.78|498.78|502.78|498.78|502.73|498.73|7
1616879380000|2021-03-27 21:09:40|502.77|498.77|502.77|498.77|502.79|498.79|502.77|498.77|5
1616879390000|2021-03-27 21:09:50|502.76|498.76|502.73|498.73|502.77|498.77|502.73|498.73|8
1616879400000|2021-03-27 21:10:00|502.74|498.74|502.73|498.73|502.74|498.74|502.73|498.73|4
1616879410000|2021-03-27 21:10:10|502.74|498.74|502.73|498.73|502.74|498.74|502.72|498.72|3
1616879420000|2021-03-27 21:10:20|502.74|498.74|502.73|498.73|502.74|498.74|502.71|498.71|8
1616879430000|2021-03-27 21:10:30|502.71|498.71|502.62|498.62|502.73|498.73|502.61|498.61|9
1616879440000|2021-03-27 21:10:40|502.61|498.61|502.61|498.61|502.62|498.62|502.59|498.59|6
1616879450000|2021-03-27 21:10:50|502.62|498.62|502.62|498.62|502.63|498.63|502.62|498.62|5
1616879460000|2021-03-27 21:11:00|502.61|498.61|502.57|498.57|502.62|498.62|502.56|498.56|10
1616879470000|2021-03-27 21:11:10|502.59|498.59|502.59|498.59|502.59|498.59|502.59|498.59|1
1616879490000|2021-03-27 21:11:30|502.58|498.58|502.51|498.51|502.58|498.58|502.47|498.47|11
1616879500000|2021-03-27 21:11:40|502.52|498.52|502.47|498.47|502.52|498.52|502.46|498.46|10
1616879510000|2021-03-27 21:11:50|502.48|498.48|502.42|498.42|502.48|498.48|502.42|498.42|12
1616879520000|2021-03-27 21:12:00|502.41|498.41|502.43|498.43|502.43|498.43|502.41|498.41|6
1616879530000|2021-03-27 21:12:10|502.42|498.42|502.41|498.41|502.42|498.42|502.38|498.38|8
1616879540000|2021-03-27 21:12:20|502.4|498.4|502.36|498.36|502.4|498.4|502.34|498.34|15
1616879550000|2021-03-27 21:12:30|502.35|498.35|502.33|498.33|502.36|498.36|502.32|498.32|13
1616879560000|2021-03-27 21:12:40|502.32|498.32|502.15|498.15|502.32|498.32|502.15|498.15|17
1616879570000|2021-03-27 21:12:50|502.13|498.13|502.05|498.05|502.14|498.14|502.05|498.05|9
1616879580000|2021-03-27 21:13:00|502|498|501.98|497.98|502.01|498.01|501.98|497.98|8
1616879590000|2021-03-27 21:13:10|501.99|497.99|501.98|497.98|501.99|497.99|501.98|497.98|4
1616879600000|2021-03-27 21:13:20|501.93|497.93|501.86|497.86|501.96|497.96|501.82|497.82|15
1616879610000|2021-03-27 21:13:30|501.85|497.85|501.75|497.75|501.85|497.85|501.75|497.75|12
1616879620000|2021-03-27 21:13:40|501.76|497.76|501.68|497.68|501.76|497.76|501.67|497.67|12
1616879630000|2021-03-27 21:13:50|501.69|497.69|501.7|497.7|501.7|497.7|501.69|497.69|2
1616879640000|2021-03-27 21:14:00|501.71|497.71|501.71|497.71|501.73|497.73|501.54|497.54|19
1616879650000|2021-03-27 21:14:10|501.7|497.7|501.77|497.77|501.78|497.78|501.69|497.69|17
1616879660000|2021-03-27 21:14:20|501.78|497.78|501.85|497.85|501.88|497.88|501.78|497.78|20
1616879670000|2021-03-27 21:14:30|501.86|497.86|501.85|497.85|501.86|497.86|501.84|497.84|5
1616879680000|2021-03-27 21:14:40|501.84|497.84|501.85|497.85|501.86|497.86|501.83|497.83|8
1616879690000|2021-03-27 21:14:50|501.86|497.86|501.86|497.86|501.86|497.86|501.84|497.84|11
1616879700000|2021-03-27 21:15:00|501.85|497.85|501.85|497.85|501.86|497.86|501.85|497.85|13
1616879710000|2021-03-27 21:15:10|501.86|497.86|501.84|497.84|501.86|497.86|501.83|497.83|5
1616879720000|2021-03-27 21:15:20|501.83|497.83|501.7|497.7|501.83|497.83|501.69|497.69|9
1616879730000|2021-03-27 21:15:30|501.69|497.69|501.66|497.66|501.69|497.69|501.66|497.66|5
1616879740000|2021-03-27 21:15:40|501.67|497.67|501.73|497.73|501.75|497.75|501.67|497.67|6
1616879750000|2021-03-27 21:15:50|501.72|497.72|501.72|497.72|501.72|497.72|501.7|497.7|7
1616879760000|2021-03-27 21:16:00|501.73|497.73|501.65|497.65|501.73|497.73|501.65|497.65|14
1616879770000|2021-03-27 21:16:10|501.64|497.64|501.61|497.61|501.64|497.64|501.61|497.61|8
1616879780000|2021-03-27 21:16:20|501.62|497.62|501.61|497.61|501.62|497.62|501.61|497.61|2
1616879790000|2021-03-27 21:16:30|501.62|497.62|501.62|497.62|501.63|497.63|501.6|497.6|7
1616879800000|2021-03-27 21:16:40|501.63|497.63|501.65|497.65|501.66|497.66|501.63|497.63|4
1616879810000|2021-03-27 21:16:50|501.63|497.63|501.67|497.67|501.67|497.67|501.63|497.63|8
1616879820000|2021-03-27 21:17:00|501.64|497.64|501.64|497.64|501.68|497.68|501.64|497.64|6
1616879830000|2021-03-27 21:17:10|501.61|497.61|501.56|497.56|501.61|497.61|501.56|497.56|8
1616879840000|2021-03-27 21:17:20|501.5|497.5|501.47|497.47|501.5|497.5|501.47|497.47|7
1616879850000|2021-03-27 21:17:30|501.48|497.48|501.53|497.53|501.53|497.53|501.42|497.42|13
1616879860000|2021-03-27 21:17:40|501.52|497.52|501.49|497.49|501.52|497.52|501.49|497.49|7
1616879870000|2021-03-27 21:17:50|501.48|497.48|501.49|497.49|501.49|497.49|501.48|497.48|6
1616879880000|2021-03-27 21:18:00|501.48|497.48|501.49|497.49|501.5|497.5|501.48|497.48|6
1616879890000|2021-03-27 21:18:10|501.5|497.5|501.49|497.49|501.5|497.5|501.49|497.49|4
1616879900000|2021-03-27 21:18:20|501.5|497.5|501.49|497.49|501.5|497.5|501.48|497.48|6
1616879910000|2021-03-27 21:18:30|501.48|497.48|501.48|497.48|501.5|497.5|501.48|497.48|5
1616879920000|2021-03-27 21:18:40|501.5|497.5|501.44|497.44|501.5|497.5|501.42|497.42|11
1616879930000|2021-03-27 21:18:50|501.45|497.45|501.42|497.42|501.45|497.45|501.42|497.42|3
1616879940000|2021-03-27 21:19:00|501.43|497.43|501.58|497.58|501.59|497.59|501.43|497.43|15
1616879950000|2021-03-27 21:19:10|501.59|497.59|501.58|497.58|501.59|497.59|501.57|497.57|6
1616879960000|2021-03-27 21:19:20|501.57|497.57|501.56|497.56|501.57|497.57|501.56|497.56|2
1616880000000|2021-03-27 21:20:00|501.54|497.54|501.51|497.51|501.54|497.54|501.48|497.48|16
1616880010000|2021-03-27 21:20:10|501.5|497.5|501.52|497.52|501.52|497.52|501.5|497.5|6
1616880020000|2021-03-27 21:20:20|501.51|497.51|501.51|497.51|501.51|497.51|501.49|497.49|11
1616880030000|2021-03-27 21:20:30|501.5|497.5|501.49|497.49|501.51|497.51|501.49|497.49|12
1616880040000|2021-03-27 21:20:40|501.5|497.5|501.51|497.51|501.52|497.52|501.49|497.49|16
1616880050000|2021-03-27 21:20:50|501.5|497.5|501.52|497.52|501.52|497.52|501.5|497.5|5
1616880060000|2021-03-27 21:21:00|501.51|497.51|501.49|497.49|501.52|497.52|501.33|497.33|15
1616880080000|2021-03-27 21:21:20|501.48|497.48|501.47|497.47|501.49|497.49|501.46|497.46|10
1616880090000|2021-03-27 21:21:30|501.49|497.49|501.49|497.49|501.5|497.5|501.47|497.47|15
1616880100000|2021-03-27 21:21:40|501.48|497.48|501.49|497.49|501.5|497.5|501.48|497.48|4
1616880110000|2021-03-27 21:21:50|501.48|497.48|501.49|497.49|501.49|497.49|501.48|497.48|2
1616880130000|2021-03-27 21:22:10|501.5|497.5|501.5|497.5|501.51|497.51|501.5|497.5|3
1616880140000|2021-03-27 21:22:20|501.51|497.51|501.45|497.45|501.68|497.68|501.32|497.32|29
1616880150000|2021-03-27 21:22:30|501.68|497.68|501.69|497.69|501.7|497.7|501.45|497.45|10
1616880160000|2021-03-27 21:22:40|501.7|497.7|501.76|497.76|501.78|497.78|501.69|497.69|11
1616880170000|2021-03-27 21:22:50|501.75|497.75|501.75|497.75|501.76|497.76|501.75|497.75|5
1616880180000|2021-03-27 21:23:00|501.74|497.74|501.74|497.74|501.79|497.79|501.74|497.74|5
1616880190000|2021-03-27 21:23:10|501.58|497.58|501.67|497.67|501.77|497.77|501.57|497.57|13
1616880200000|2021-03-27 21:23:20|501.66|497.66|501.65|497.65|501.66|497.66|501.64|497.64|6
1616880210000|2021-03-27 21:23:30|501.67|497.67|501.62|497.62|501.67|497.67|501.62|497.62|13
1616880220000|2021-03-27 21:23:40|501.64|497.64|501.64|497.64|501.64|497.64|501.62|497.62|6
1616880240000|2021-03-27 21:24:00|501.65|497.65|501.69|497.69|501.71|497.71|501.51|497.51|11
1616880250000|2021-03-27 21:24:10|501.68|497.68|501.69|497.69|501.7|497.7|501.66|497.66|9
1616880260000|2021-03-27 21:24:20|501.7|497.7|501.69|497.69|501.7|497.7|501.69|497.69|4
1616880270000|2021-03-27 21:24:30|501.7|497.7|501.71|497.71|501.71|497.71|501.69|497.69|5
1616880280000|2021-03-27 21:24:40|501.7|497.7|501.71|497.71|501.72|497.72|501.7|497.7|5
1616880290000|2021-03-27 21:24:50|501.7|497.7|501.73|497.73|501.73|497.73|501.68|497.68|6
1616880300000|2021-03-27 21:25:00|501.79|497.79|501.96|497.96|501.97|497.97|501.77|497.77|19
1616880310000|2021-03-27 21:25:10|501.97|497.97|502.09|498.09|502.1|498.1|501.79|497.79|18
1616880340000|2021-03-27 21:25:40|502.08|498.08|502.08|498.08|502.08|498.08|502.07|498.07|3
1616880350000|2021-03-27 21:25:50|502.07|498.07|502.07|498.07|502.07|498.07|502.07|498.07|1
1616880360000|2021-03-27 21:26:00|502.06|498.06|502.05|498.05|502.07|498.07|502.04|498.04|10
1616880370000|2021-03-27 21:26:10|502.03|498.03|502.02|498.02|502.04|498.04|501.88|497.88|22
1616880380000|2021-03-27 21:26:20|502.01|498.01|501.98|497.98|502.01|498.01|501.96|497.96|11
1616880390000|2021-03-27 21:26:30|501.96|497.96|501.76|497.76|501.98|497.98|501.64|497.64|19
1616880400000|2021-03-27 21:26:40|501.75|497.75|501.77|497.77|501.77|497.77|501.75|497.75|13
1616880410000|2021-03-27 21:26:50|501.76|497.76|501.76|497.76|501.77|497.77|501.76|497.76|15
1616880420000|2021-03-27 21:27:00|501.77|497.77|501.72|497.72|501.78|497.78|501.72|497.72|15
1616880430000|2021-03-27 21:27:10|501.71|497.71|501.74|497.74|501.74|497.74|501.7|497.7|10
1616880440000|2021-03-27 21:27:20|501.73|497.73|501.72|497.72|501.73|497.73|501.72|497.72|4
1616880450000|2021-03-27 21:27:30|501.73|497.73|501.72|497.72|501.73|497.73|501.72|497.72|2
1616880460000|2021-03-27 21:27:40|501.73|497.73|501.63|497.63|501.74|497.74|501.63|497.63|10
1616880470000|2021-03-27 21:27:50|501.78|497.78|501.75|497.75|501.78|497.78|501.74|497.74|11
1616880480000|2021-03-27 21:28:00|501.74|497.74|501.67|497.67|501.77|497.77|501.63|497.63|23
1616880490000|2021-03-27 21:28:10|501.68|497.68|501.67|497.67|501.68|497.68|501.66|497.66|8
1616880500000|2021-03-27 21:28:20|501.68|497.68|501.68|497.68|501.68|497.68|501.67|497.67|3
1616880520000|2021-03-27 21:28:40|501.69|497.69|501.69|497.69|501.69|497.69|501.69|497.69|1
1616880530000|2021-03-27 21:28:50|501.7|497.7|501.69|497.69|501.7|497.7|501.68|497.68|4
1616880540000|2021-03-27 21:29:00|501.68|497.68|501.67|497.67|501.68|497.68|501.67|497.67|2
1616880570000|2021-03-27 21:29:30|501.68|497.68|501.66|497.66|501.68|497.68|501.65|497.65|4
1616880580000|2021-03-27 21:29:40|501.67|497.67|501.66|497.66|501.68|497.68|501.66|497.66|10
1616880590000|2021-03-27 21:29:50|501.64|497.64|501.66|497.66|501.67|497.67|501.64|497.64|7
1616880600000|2021-03-27 21:30:00|501.65|497.65|501.75|497.75|501.75|497.75|501.65|497.65|20
1616880610000|2021-03-27 21:30:10|501.74|497.74|502.03|498.03|502.03|498.03|501.74|497.74|23
1616880620000|2021-03-27 21:30:20|502.05|498.05|502.06|498.06|502.09|498.09|501.95|497.95|13
1616880630000|2021-03-27 21:30:30|502.07|498.07|502.07|498.07|502.11|498.11|502.04|498.04|13
1616880640000|2021-03-27 21:30:40|502.09|498.09|502.16|498.16|502.16|498.16|501.94|497.94|7
1616880650000|2021-03-27 21:30:50|502.14|498.14|502.16|498.16|502.21|498.21|502.13|498.13|10
1616880660000|2021-03-27 21:31:00|502.17|498.17|502.19|498.19|502.2|498.2|502.15|498.15|7
1616880670000|2021-03-27 21:31:10|502.2|498.2|502.21|498.21|502.22|498.22|502.16|498.16|10
1616880680000|2021-03-27 21:31:20|502.22|498.22|502.11|498.11|502.28|498.28|502.08|498.08|9
1616880690000|2021-03-27 21:31:30|502.07|498.07|501.92|497.92|502.1|498.1|501.91|497.91|20
1616880700000|2021-03-27 21:31:40|501.94|497.94|501.85|497.85|501.94|497.94|501.84|497.84|9
1616880710000|2021-03-27 21:31:50|501.86|497.86|501.84|497.84|501.86|497.86|501.83|497.83|9
1616880720000|2021-03-27 21:32:00|501.83|497.83|501.86|497.86|501.86|497.86|501.82|497.82|13
1616880730000|2021-03-27 21:32:10|501.85|497.85|501.86|497.86|501.86|497.86|501.85|497.85|2
1616880740000|2021-03-27 21:32:20|501.84|497.84|501.86|497.86|501.86|497.86|501.83|497.83|8
1616880750000|2021-03-27 21:32:30|501.8|497.8|501.8|497.8|501.8|497.8|501.8|497.8|1
1616880760000|2021-03-27 21:32:40|501.82|497.82|501.82|497.82|501.82|497.82|501.81|497.81|7
1616880770000|2021-03-27 21:32:50|501.81|497.81|501.8|497.8|501.82|497.82|501.8|497.8|7
1616880780000|2021-03-27 21:33:00|501.82|497.82|501.8|497.8|501.82|497.82|501.8|497.8|2
1616880790000|2021-03-27 21:33:10|501.81|497.81|501.91|497.91|501.92|497.92|501.81|497.81|22
1616880800000|2021-03-27 21:33:20|501.92|497.92|501.96|497.96|501.96|497.96|501.91|497.91|7
1616880810000|2021-03-27 21:33:30|501.82|497.82|501.97|497.97|502.07|498.07|501.82|497.82|15
1616880820000|2021-03-27 21:33:40|501.98|497.98|502|498|502.02|498.02|501.97|497.97|15
1616880830000|2021-03-27 21:33:50|501.99|497.99|502|498|502|498|501.96|497.96|8
1616880840000|2021-03-27 21:34:00|502.01|498.01|502.02|498.02|502.05|498.05|501.99|497.99|11
1616880850000|2021-03-27 21:34:10|502|498|502.07|498.07|502.07|498.07|502|498|9
1616880860000|2021-03-27 21:34:20|502.06|498.06|502|498|502.06|498.06|501.87|497.87|9
1616880880000|2021-03-27 21:34:40|501.99|497.99|502.01|498.01|502.01|498.01|501.99|497.99|5
1616880890000|2021-03-27 21:34:50|502|498|502.22|498.22|502.22|498.22|501.9|497.9|18
1616880900000|2021-03-27 21:35:00|502.23|498.23|502.23|498.23|502.23|498.23|502.23|498.23|1
1616880910000|2021-03-27 21:35:10|502.24|498.24|502.38|498.38|502.38|498.38|502.23|498.23|7
1616880920000|2021-03-27 21:35:20|502.39|498.39|502.67|498.67|502.67|498.67|502.22|498.22|24
1616880930000|2021-03-27 21:35:30|502.66|498.66|502.69|498.69|502.69|498.69|502.66|498.66|2
1616880940000|2021-03-27 21:35:40|502.7|498.7|502.66|498.66|502.7|498.7|502.66|498.66|5
1616880950000|2021-03-27 21:35:50|502.67|498.67|502.67|498.67|502.68|498.68|502.64|498.64|18
1616880960000|2021-03-27 21:36:00|502.74|498.74|502.71|498.71|502.74|498.74|502.71|498.71|8
1616880970000|2021-03-27 21:36:10|502.72|498.72|502.71|498.71|502.72|498.72|502.71|498.71|6
1616880980000|2021-03-27 21:36:20|502.72|498.72|502.74|498.74|502.75|498.75|502.72|498.72|5
1616880990000|2021-03-27 21:36:30|502.75|498.75|502.83|498.83|502.83|498.83|502.75|498.75|9
1616881000000|2021-03-27 21:36:40|502.85|498.85|502.85|498.85|502.86|498.86|502.84|498.84|7
1616881010000|2021-03-27 21:36:50|502.84|498.84|502.84|498.84|502.86|498.86|502.73|498.73|17
1616881020000|2021-03-27 21:37:00|502.85|498.85|502.82|498.82|502.85|498.85|502.72|498.72|13
1616881030000|2021-03-27 21:37:10|502.83|498.83|502.81|498.81|502.83|498.83|502.81|498.81|3
1616881040000|2021-03-27 21:37:20|502.82|498.82|502.93|498.93|502.94|498.94|502.82|498.82|12
1616881050000|2021-03-27 21:37:30|502.94|498.94|502.93|498.93|502.94|498.94|502.93|498.93|4
1616881060000|2021-03-27 21:37:40|502.94|498.94|502.99|498.99|502.99|498.99|502.93|498.93|5
1616881070000|2021-03-27 21:37:50|503|499|503.13|499.13|503.13|499.13|502.99|498.99|9
1616881080000|2021-03-27 21:38:00|503.11|499.11|503.03|499.03|503.24|499.24|503.03|499.03|17
1616881090000|2021-03-27 21:38:10|503.16|499.16|503.3|499.3|503.38|499.38|502.99|498.99|20
1616881100000|2021-03-27 21:38:20|503.29|499.29|503.39|499.39|503.43|499.43|503.29|499.29|19
1616881110000|2021-03-27 21:38:30|503.4|499.4|503.48|499.48|503.48|499.48|503.39|499.39|11
1616881120000|2021-03-27 21:38:40|503.47|499.47|503.37|499.37|503.49|499.49|503.34|499.34|13
1616881130000|2021-03-27 21:38:50|503.47|499.47|503.51|499.51|503.52|499.52|503.47|499.47|9
1616881140000|2021-03-27 21:39:00|503.5|499.5|503.51|499.51|503.51|499.51|503.5|499.5|6
1616881150000|2021-03-27 21:39:10|503.5|499.5|503.51|499.51|503.51|499.51|503.5|499.5|2
1616881160000|2021-03-27 21:39:20|503.41|499.41|503.52|499.52|503.52|499.52|503.41|499.41|7
1616881170000|2021-03-27 21:39:30|503.51|499.51|503.6|499.6|503.62|499.62|503.51|499.51|13
1616881180000|2021-03-27 21:39:40|503.61|499.61|503.65|499.65|503.65|499.65|503.59|499.59|11
1616881190000|2021-03-27 21:39:50|503.66|499.66|503.64|499.64|503.66|499.66|503.64|499.64|7
1616881200000|2021-03-27 21:40:00|503.63|499.63|503.62|499.62|503.64|499.64|503.62|499.62|9
1616881210000|2021-03-27 21:40:10|503.63|499.63|503.63|499.63|503.64|499.64|503.61|499.61|11
1616881220000|2021-03-27 21:40:20|503.62|499.62|503.65|499.65|503.66|499.66|503.62|499.62|11
1616881230000|2021-03-27 21:40:30|503.66|499.66|503.99|499.99|504.02|500.02|503.57|499.57|21
1616881240000|2021-03-27 21:40:40|503.98|499.98|504.24|500.24|504.24|500.24|503.98|499.98|15
1616881250000|2021-03-27 21:40:50|504.25|500.25|504.24|500.24|504.25|500.25|504.21|500.21|7
1616881260000|2021-03-27 21:41:00|504.23|500.23|504.33|500.33|504.33|500.33|504.12|500.12|19
1616881270000|2021-03-27 21:41:10|504.32|500.32|504.33|500.33|504.34|500.34|504.32|500.32|14
1616881280000|2021-03-27 21:41:20|504.34|500.34|504.35|500.35|504.4|500.4|504.27|500.27|12
1616881290000|2021-03-27 21:41:30|504.34|500.34|504.76|500.76|504.83|500.83|504.27|500.27|31
1616881300000|2021-03-27 21:41:40|504.86|500.86|505.19|501.19|505.2|501.2|504.86|500.86|31
1616881310000|2021-03-27 21:41:50|505.2|501.2|505.27|501.27|505.31|501.31|505.19|501.19|15
1616881320000|2021-03-27 21:42:00|505.31|501.31|504.61|500.61|505.34|501.34|504.61|500.61|37
1616881330000|2021-03-27 21:42:10|504.64|500.64|504.43|500.43|504.64|500.64|504.31|500.31|38
1616881340000|2021-03-27 21:42:20|504.44|500.44|504.43|500.43|504.46|500.46|504.39|500.39|17
1616881350000|2021-03-27 21:42:30|504.46|500.46|504.53|500.53|504.54|500.54|504.36|500.36|26
1616881360000|2021-03-27 21:42:40|504.44|500.44|504.78|500.78|504.78|500.78|504.42|500.42|22
1616881370000|2021-03-27 21:42:50|504.76|500.76|504.76|500.76|504.77|500.77|504.72|500.72|10
1616881380000|2021-03-27 21:43:00|504.74|500.74|504.8|500.8|504.8|500.8|504.74|500.74|10
1616881390000|2021-03-27 21:43:10|504.79|500.79|504.83|500.83|504.83|500.83|504.78|500.78|9
1616881400000|2021-03-27 21:43:20|504.82|500.82|504.87|500.87|504.9|500.9|504.82|500.82|18
1616881410000|2021-03-27 21:43:30|504.89|500.89|505.39|501.39|505.45|501.45|504.89|500.89|22
1616881420000|2021-03-27 21:43:40|505.41|501.41|505.44|501.44|505.49|501.49|505.39|501.39|25
1616881430000|2021-03-27 21:43:50|505.45|501.45|505.45|501.45|505.46|501.46|505.41|501.41|16
1616881440000|2021-03-27 21:44:00|505.44|501.44|505.55|501.55|505.59|501.59|505.3|501.3|29
1616881450000|2021-03-27 21:44:10|505.41|501.41|505.52|501.52|505.55|501.55|505.41|501.41|15
1616881460000|2021-03-27 21:44:20|505.55|501.55|505.42|501.42|505.56|501.56|505.39|501.39|25
1616881470000|2021-03-27 21:44:30|505.43|501.43|505.45|501.45|505.47|501.47|505.42|501.42|17
1616881480000|2021-03-27 21:44:40|505.44|501.44|505.43|501.43|505.47|501.47|505.4|501.4|14
1616881490000|2021-03-27 21:44:50|505.44|501.44|505.38|501.38|505.44|501.44|505.31|501.31|20
1616881500000|2021-03-27 21:45:00|505.37|501.37|505.35|501.35|505.38|501.38|505.35|501.35|15
1616881510000|2021-03-27 21:45:10|505.37|501.37|505.34|501.34|505.39|501.39|505.31|501.31|14
1616881520000|2021-03-27 21:45:20|505.33|501.33|505.42|501.42|505.43|501.43|505.28|501.28|18
1616881530000|2021-03-27 21:45:30|505.47|501.47|505.54|501.54|505.55|501.55|505.47|501.47|10
1616881540000|2021-03-27 21:45:40|505.56|501.56|505.68|501.68|505.7|501.7|505.39|501.39|22
1616881550000|2021-03-27 21:45:50|505.7|501.7|505.68|501.68|505.76|501.76|505.45|501.45|23
1616881560000|2021-03-27 21:46:00|505.7|501.7|505.77|501.77|505.85|501.85|505.55|501.55|19
1616881570000|2021-03-27 21:46:10|505.75|501.75|505.67|501.67|505.8|501.8|505.45|501.45|20
1616881580000|2021-03-27 21:46:20|505.68|501.68|505.66|501.66|505.68|501.68|505.47|501.47|24
1616881590000|2021-03-27 21:46:30|505.65|501.65|505.84|501.84|505.86|501.86|505.64|501.64|20
1616881600000|2021-03-27 21:46:40|505.85|501.85|505.86|501.86|505.88|501.88|505.85|501.85|12
1616881610000|2021-03-27 21:46:50|505.87|501.87|505.85|501.85|505.87|501.87|505.82|501.82|19
1616881620000|2021-03-27 21:47:00|505.84|501.84|505.67|501.67|505.85|501.85|505.64|501.64|26
1616881630000|2021-03-27 21:47:10|505.64|501.64|505.62|501.62|505.71|501.71|505.58|501.58|31
1616881640000|2021-03-27 21:47:20|505.63|501.63|505.61|501.61|505.67|501.67|505.61|501.61|20
1616881650000|2021-03-27 21:47:30|505.62|501.62|505.61|501.61|505.68|501.68|505.49|501.49|15
1616881660000|2021-03-27 21:47:40|505.63|501.63|505.62|501.62|505.64|501.64|505.59|501.59|17
1616881670000|2021-03-27 21:47:50|505.61|501.61|505.61|501.61|505.72|501.72|505.61|501.61|11
1616881680000|2021-03-27 21:48:00|505.6|501.6|505.62|501.62|505.63|501.63|505.59|501.59|13
1616881690000|2021-03-27 21:48:10|505.61|501.61|506.01|502.01|506.02|502.02|505.58|501.58|31
1616881700000|2021-03-27 21:48:20|505.98|501.98|506.49|502.49|506.52|502.52|505.98|501.98|34
1616881710000|2021-03-27 21:48:30|506.51|502.51|506.43|502.43|506.51|502.51|506.32|502.32|21
1616881720000|2021-03-27 21:48:40|506.49|502.49|506.35|502.35|506.53|502.53|506.28|502.28|28
1616881730000|2021-03-27 21:48:50|506.4|502.4|506.4|502.4|506.56|502.56|506.35|502.35|29
1616881740000|2021-03-27 21:49:00|506.37|502.37|506.52|502.52|506.53|502.53|506.36|502.36|25
1616881750000|2021-03-27 21:49:10|506.51|502.51|506.33|502.33|506.52|502.52|506.29|502.29|25
1616881760000|2021-03-27 21:49:20|506.3|502.3|505.91|501.91|506.33|502.33|505.91|501.91|34
1616881770000|2021-03-27 21:49:30|505.93|501.93|505.62|501.62|505.96|501.96|505.45|501.45|33
1616881780000|2021-03-27 21:49:40|505.63|501.63|505.73|501.73|505.83|501.83|505.62|501.62|32
1616881790000|2021-03-27 21:49:50|505.74|501.74|505.52|501.52|505.84|501.84|505.52|501.52|28
1616881800000|2021-03-27 21:50:00|505.55|501.55|505.58|501.58|505.6|501.6|505.52|501.52|22
1616881810000|2021-03-27 21:50:10|505.57|501.57|505.54|501.54|505.58|501.58|505.47|501.47|22
1616881820000|2021-03-27 21:50:20|505.49|501.49|505.48|501.48|505.52|501.52|505.44|501.44|17
1616881830000|2021-03-27 21:50:30|505.49|501.49|505.46|501.46|505.52|501.52|505.46|501.46|20
1616881840000|2021-03-27 21:50:40|505.44|501.44|505.56|501.56|505.6|501.6|505.36|501.36|32
1616881850000|2021-03-27 21:50:50|505.6|501.6|505.76|501.76|505.79|501.79|505.59|501.59|30
1616881860000|2021-03-27 21:51:00|505.75|501.75|506.02|502.02|506.02|502.02|505.59|501.59|27
1616881870000|2021-03-27 21:51:10|506.01|502.01|505.97|501.97|506.01|502.01|505.93|501.93|21
1616881880000|2021-03-27 21:51:20|505.96|501.96|505.94|501.94|505.96|501.96|505.9|501.9|18
1616881890000|2021-03-27 21:51:30|505.96|501.96|505.91|501.91|505.96|501.96|505.88|501.88|21
1616881900000|2021-03-27 21:51:40|506.27|502.27|506.67|502.67|506.68|502.68|506.27|502.27|21
1616881910000|2021-03-27 21:51:50|506.7|502.7|506.78|502.78|506.84|502.84|506.51|502.51|28
1616881920000|2021-03-27 21:52:00|506.79|502.79|506.75|502.75|506.86|502.86|506.53|502.53|29
1616881930000|2021-03-27 21:52:10|506.76|502.76|506.74|502.74|506.84|502.84|506.56|502.56|33
1616881940000|2021-03-27 21:52:20|506.76|502.76|506.65|502.65|506.81|502.81|506.56|502.56|23
1616881950000|2021-03-27 21:52:30|506.63|502.63|506.55|502.55|506.64|502.64|506.49|502.49|13
1616881960000|2021-03-27 21:52:40|506.54|502.54|506.55|502.55|506.67|502.67|506.46|502.46|22
1616881970000|2021-03-27 21:52:50|506.54|502.54|506.34|502.34|506.57|502.57|506.31|502.31|25
1616881980000|2021-03-27 21:53:00|506.44|502.44|506.5|502.5|506.52|502.52|506.37|502.37|28
1616881990000|2021-03-27 21:53:10|506.51|502.51|506.45|502.45|506.51|502.51|506.32|502.32|30
1616882000000|2021-03-27 21:53:20|506.43|502.43|506.32|502.32|506.44|502.44|506.24|502.24|25
1616882010000|2021-03-27 21:53:30|506.35|502.35|506.37|502.37|506.49|502.49|506.33|502.33|27
1616882020000|2021-03-27 21:53:40|506.33|502.33|506.36|502.36|506.39|502.39|506.3|502.3|21
1616882030000|2021-03-27 21:53:50|506.35|502.35|506.33|502.33|506.39|502.39|506.17|502.17|31
1616882040000|2021-03-27 21:54:00|506.32|502.32|506.2|502.2|506.35|502.35|506.19|502.19|26
1616882050000|2021-03-27 21:54:10|506.19|502.19|506.03|502.03|506.31|502.31|506.03|502.03|32
1616882060000|2021-03-27 21:54:20|506.01|502.01|505.82|501.82|506.2|502.2|505.82|501.82|26
1616882070000|2021-03-27 21:54:30|505.93|501.93|505.95|501.95|505.95|501.95|505.81|501.81|27
1616882080000|2021-03-27 21:54:40|505.94|501.94|505.95|501.95|505.96|501.96|505.81|501.81|15
1616882090000|2021-03-27 21:54:50|505.96|501.96|505.94|501.94|506.1|502.1|505.94|501.94|27
1616882100000|2021-03-27 21:55:00|505.95|501.95|505.82|501.82|505.99|501.99|505.82|501.82|20
1616882110000|2021-03-27 21:55:10|505.96|501.96|506.07|502.07|506.09|502.09|505.82|501.82|21
1616882120000|2021-03-27 21:55:20|505.99|501.99|505.92|501.92|506.02|502.02|505.9|501.9|19
1616882130000|2021-03-27 21:55:30|505.91|501.91|505.92|501.92|505.92|501.92|505.75|501.75|14
1616882140000|2021-03-27 21:55:40|505.88|501.88|505.93|501.93|505.94|501.94|505.88|501.88|20
1616882150000|2021-03-27 21:55:50|505.89|501.89|505.85|501.85|505.92|501.92|505.85|501.85|13
1616882160000|2021-03-27 21:56:00|505.87|501.87|505.83|501.83|505.93|501.93|505.71|501.71|16
1616882170000|2021-03-27 21:56:10|505.84|501.84|505.83|501.83|505.84|501.84|505.83|501.83|2
1616882180000|2021-03-27 21:56:20|505.84|501.84|505.69|501.69|505.84|501.84|505.69|501.69|21
1616882190000|2021-03-27 21:56:30|505.74|501.74|505.73|501.73|505.78|501.78|505.67|501.67|22
1616882200000|2021-03-27 21:56:40|505.72|501.72|505.74|501.74|505.75|501.75|505.7|501.7|19
1616882210000|2021-03-27 21:56:50|505.76|501.76|505.81|501.81|505.81|501.81|505.72|501.72|16
1616882220000|2021-03-27 21:57:00|505.83|501.83|505.82|501.82|505.84|501.84|505.77|501.77|15
1616882230000|2021-03-27 21:57:10|505.83|501.83|505.86|501.86|505.86|501.86|505.81|501.81|7
1616882240000|2021-03-27 21:57:20|505.88|501.88|505.96|501.96|505.96|501.96|505.75|501.75|12
1616882250000|2021-03-27 21:57:30|505.82|501.82|506|502|506.06|502.06|505.75|501.75|23
1616882260000|2021-03-27 21:57:40|505.99|501.99|505.98|501.98|506|502|505.95|501.95|23
1616882270000|2021-03-27 21:57:50|505.95|501.95|505.96|501.96|506.2|502.2|505.95|501.95|24
1616882280000|2021-03-27 21:58:00|506.19|502.19|506.15|502.15|506.47|502.47|505.96|501.96|31
1616882290000|2021-03-27 21:58:10|506.41|502.41|506.18|502.18|506.46|502.46|506.14|502.14|21
1616882300000|2021-03-27 21:58:20|506.44|502.44|506.11|502.11|506.45|502.45|506.1|502.1|27
1616882310000|2021-03-27 21:58:30|506.33|502.33|506.44|502.44|506.48|502.48|506.11|502.11|25
1616882320000|2021-03-27 21:58:40|506.37|502.37|506.29|502.29|506.44|502.44|506.27|502.27|29
1616882330000|2021-03-27 21:58:50|506.26|502.26|506.31|502.31|506.36|502.36|506.26|502.26|22
1616882340000|2021-03-27 21:59:00|506.32|502.32|506.33|502.33|506.37|502.37|506.27|502.27|26
1616882350000|2021-03-27 21:59:10|506.31|502.31|506.27|502.27|506.32|502.32|506.23|502.23|19
1616882360000|2021-03-27 21:59:20|506.26|502.26|506.24|502.24|506.27|502.27|506.22|502.22|13
1616882370000|2021-03-27 21:59:30|506.25|502.25|506.1|502.1|506.26|502.26|506.1|502.1|18
1616882380000|2021-03-27 21:59:40|506.11|502.11|506.08|502.08|506.11|502.11|506.08|502.08|13
1616882390000|2021-03-27 21:59:50|506.07|502.07|506.07|502.07|506.07|502.07|506.06|502.06|7
1616882400000|2021-03-27 22:00:00|506.06|502.06|506.17|502.17|506.29|502.29|506.04|502.04|30
1616882410000|2021-03-27 22:00:10|506.16|502.16|506.14|502.14|506.27|502.27|506.1|502.1|15
1616882420000|2021-03-27 22:00:20|506.09|502.09|505.83|501.83|506.16|502.16|505.82|501.82|25
1616882430000|2021-03-27 22:00:30|505.86|501.86|505.87|501.87|505.88|501.88|505.86|501.86|7
1616882440000|2021-03-27 22:00:40|505.88|501.88|505.95|501.95|505.95|501.95|505.8|501.8|17
1616882450000|2021-03-27 22:00:50|505.94|501.94|505.87|501.87|506|502|505.85|501.85|23
1616882460000|2021-03-27 22:01:00|505.94|501.94|505.95|501.95|505.98|501.98|505.94|501.94|16
1616882470000|2021-03-27 22:01:10|505.94|501.94|505.76|501.76|505.96|501.96|505.76|501.76|21
1616882480000|2021-03-27 22:01:20|505.77|501.77|505.75|501.75|505.78|501.78|505.74|501.74|15
1616882490000|2021-03-27 22:01:30|505.74|501.74|505.76|501.76|505.79|501.79|505.74|501.74|14
1616882500000|2021-03-27 22:01:40|505.78|501.78|505.73|501.73|505.78|501.78|505.71|501.71|14
1616882510000|2021-03-27 22:01:50|505.74|501.74|505.95|501.95|506.01|502.01|505.74|501.74|20
1616882520000|2021-03-27 22:02:00|505.96|501.96|505.99|501.99|506|502|505.84|501.84|24
1616882530000|2021-03-27 22:02:10|505.85|501.85|505.96|501.96|505.99|501.99|505.83|501.83|14
1616882540000|2021-03-27 22:02:20|505.97|501.97|505.96|501.96|505.97|501.97|505.96|501.96|2
1616882550000|2021-03-27 22:02:30|505.97|501.97|505.96|501.96|505.97|501.97|505.83|501.83|12
1616882560000|2021-03-27 22:02:40|505.97|501.97|505.95|501.95|505.97|501.97|505.95|501.95|9
1616882570000|2021-03-27 22:02:50|505.94|501.94|505.94|501.94|505.95|501.95|505.94|501.94|5
1616882580000|2021-03-27 22:03:00|505.95|501.95|506.02|502.02|506.03|502.03|505.86|501.86|15
1616882590000|2021-03-27 22:03:10|505.9|501.9|506|502|506.03|502.03|505.88|501.88|20
1616882600000|2021-03-27 22:03:20|505.99|501.99|505.89|501.89|506.03|502.03|505.88|501.88|19
1616882610000|2021-03-27 22:03:30|506|502|505.99|501.99|506.05|502.05|505.85|501.85|10
1616882620000|2021-03-27 22:03:40|505.98|501.98|505.77|501.77|505.99|501.99|505.77|501.77|13
1616882630000|2021-03-27 22:03:50|505.8|501.8|505.54|501.54|505.8|501.8|505.52|501.52|24
1616882640000|2021-03-27 22:04:00|505.47|501.47|505.47|501.47|505.49|501.49|505.46|501.46|13
1616882650000|2021-03-27 22:04:10|505.48|501.48|505.45|501.45|505.51|501.51|505.42|501.42|22
1616882660000|2021-03-27 22:04:20|505.43|501.43|505.43|501.43|505.47|501.47|505.35|501.35|13
1616882670000|2021-03-27 22:04:30|505.44|501.44|505.48|501.48|505.59|501.59|505.41|501.41|21
1616882680000|2021-03-27 22:04:40|505.47|501.47|505.57|501.57|505.57|501.57|505.47|501.47|21
1616882690000|2021-03-27 22:04:50|505.56|501.56|505.62|501.62|505.71|501.71|505.49|501.49|17
1616882700000|2021-03-27 22:05:00|505.63|501.63|505.65|501.65|505.71|501.71|505.44|501.44|34
1616882710000|2021-03-27 22:05:10|505.64|501.64|505.69|501.69|505.78|501.78|505.64|501.64|19
1616882720000|2021-03-27 22:05:20|505.66|501.66|505.69|501.69|505.73|501.73|505.62|501.62|19
1616882730000|2021-03-27 22:05:30|505.62|501.62|505.59|501.59|505.7|501.7|505.58|501.58|19
1616882740000|2021-03-27 22:05:40|505.65|501.65|505.66|501.66|505.71|501.71|505.57|501.57|20
1616882750000|2021-03-27 22:05:50|505.64|501.64|505.71|501.71|505.72|501.72|505.64|501.64|5
1616882760000|2021-03-27 22:06:00|505.7|501.7|505.72|501.72|505.72|501.72|505.61|501.61|18
1616882770000|2021-03-27 22:06:10|505.7|501.7|505.69|501.69|505.72|501.72|505.6|501.6|11
1616882780000|2021-03-27 22:06:20|505.72|501.72|505.69|501.69|505.72|501.72|505.62|501.62|13
1616882790000|2021-03-27 22:06:30|505.7|501.7|505.58|501.58|505.7|501.7|505.56|501.56|17
1616882800000|2021-03-27 22:06:40|505.59|501.59|505.41|501.41|505.69|501.69|505.41|501.41|34
1616882810000|2021-03-27 22:06:50|505.45|501.45|505.19|501.19|505.49|501.49|505.18|501.18|29
1616882820000|2021-03-27 22:07:00|505.38|501.38|505.43|501.43|505.51|501.51|505.35|501.35|29
1616882830000|2021-03-27 22:07:10|505.45|501.45|505.11|501.11|505.56|501.56|505|501|31
1616882840000|2021-03-27 22:07:20|505.13|501.13|504.95|500.95|505.14|501.14|504.95|500.95|28
1616882850000|2021-03-27 22:07:30|504.96|500.96|505|501|505.12|501.12|504.81|500.81|28
1616882860000|2021-03-27 22:07:40|505.12|501.12|504.9|500.9|505.17|501.17|504.69|500.69|31
1616882870000|2021-03-27 22:07:50|504.92|500.92|504.73|500.73|504.96|500.96|504.73|500.73|21
1616882880000|2021-03-27 22:08:00|504.84|500.84|504.91|500.91|504.93|500.93|504.7|500.7|30
1616882890000|2021-03-27 22:08:10|504.84|500.84|504.91|500.91|504.97|500.97|504.76|500.76|17
1616882900000|2021-03-27 22:08:20|504.89|500.89|504.68|500.68|505|501|504.68|500.68|29
1616882910000|2021-03-27 22:08:30|504.69|500.69|504.81|500.81|504.88|500.88|504.66|500.66|28
1616882920000|2021-03-27 22:08:40|504.86|500.86|504.85|500.85|504.97|500.97|504.83|500.83|27
1616882930000|2021-03-27 22:08:50|504.86|500.86|504.8|500.8|504.88|500.88|504.8|500.8|19
1616882940000|2021-03-27 22:09:00|504.86|500.86|504.89|500.89|504.9|500.9|504.8|500.8|22
1616882950000|2021-03-27 22:09:10|504.9|500.9|504.84|500.84|504.91|500.91|504.82|500.82|19
1616882960000|2021-03-27 22:09:20|504.8|500.8|504.82|500.82|504.86|500.86|504.69|500.69|23
1616882970000|2021-03-27 22:09:30|504.83|500.83|504.78|500.78|504.83|500.83|504.69|500.69|12
1616882980000|2021-03-27 22:09:40|504.75|500.75|504.81|500.81|504.81|500.81|504.75|500.75|4
1616882990000|2021-03-27 22:09:50|504.79|500.79|504.6|500.6|504.82|500.82|504.6|500.6|19
1616883000000|2021-03-27 22:10:00|504.73|500.73|504.7|500.7|504.74|500.74|504.62|500.62|19
1616883010000|2021-03-27 22:10:10|504.72|500.72|504.68|500.68|504.76|500.76|504.57|500.57|27
1616883020000|2021-03-27 22:10:20|504.69|500.69|504.69|500.69|504.7|500.7|504.59|500.59|18
1616883030000|2021-03-27 22:10:30|504.7|500.7|504.69|500.69|504.71|500.71|504.68|500.68|14
1616883040000|2021-03-27 22:10:40|504.68|500.68|504.6|500.6|504.68|500.68|504.59|500.59|20
1616883050000|2021-03-27 22:10:50|504.61|500.61|504.62|500.62|504.69|500.69|504.53|500.53|31
1616883060000|2021-03-27 22:11:00|504.63|500.63|504.63|500.63|504.63|500.63|504.53|500.53|14
1616883070000|2021-03-27 22:11:10|504.62|500.62|504.55|500.55|504.64|500.64|504.53|500.53|26
1616883080000|2021-03-27 22:11:20|504.65|500.65|504.65|500.65|504.65|500.65|504.55|500.55|9
1616883090000|2021-03-27 22:11:30|504.64|500.64|504.66|500.66|504.71|500.71|504.54|500.54|24
1616883100000|2021-03-27 22:11:40|504.68|500.68|504.72|500.72|504.82|500.82|504.66|500.66|24
1616883110000|2021-03-27 22:11:50|504.84|500.84|504.87|500.87|504.88|500.88|504.72|500.72|16
1616883120000|2021-03-27 22:12:00|504.86|500.86|504.85|500.85|504.89|500.89|504.76|500.76|17
1616883130000|2021-03-27 22:12:10|504.78|500.78|504.76|500.76|504.87|500.87|504.76|500.76|18
1616883140000|2021-03-27 22:12:20|504.81|500.81|504.74|500.74|504.81|500.81|504.7|500.7|23
1616883150000|2021-03-27 22:12:30|504.73|500.73|504.64|500.64|504.76|500.76|504.6|500.6|20
1616883160000|2021-03-27 22:12:40|504.67|500.67|504.6|500.6|504.67|500.67|504.59|500.59|8
1616883170000|2021-03-27 22:12:50|504.61|500.61|504.52|500.52|504.61|500.61|504.39|500.39|28
1616883180000|2021-03-27 22:13:00|504.54|500.54|504.6|500.6|504.6|500.6|504.38|500.38|20
1616883190000|2021-03-27 22:13:10|504.55|500.55|504.52|500.52|504.56|500.56|504.5|500.5|16
1616883200000|2021-03-27 22:13:20|504.51|500.51|504.4|500.4|504.54|500.54|504.4|500.4|24
1616883210000|2021-03-27 22:13:30|504.42|500.42|504.43|500.43|504.44|500.44|504.29|500.29|31
1616883220000|2021-03-27 22:13:40|504.31|500.31|504.5|500.5|504.5|500.5|504.27|500.27|24
1616883230000|2021-03-27 22:13:50|504.51|500.51|504.5|500.5|504.52|500.52|504.33|500.33|28
1616883240000|2021-03-27 22:14:00|504.49|500.49|504.32|500.32|504.49|500.49|504.31|500.31|23
1616883250000|2021-03-27 22:14:10|504.33|500.33|504.34|500.34|504.5|500.5|504.32|500.32|24
1616883260000|2021-03-27 22:14:20|504.45|500.45|504.38|500.38|504.45|500.45|504.32|500.32|24
1616883270000|2021-03-27 22:14:30|504.36|500.36|504.34|500.34|504.38|500.38|504.26|500.26|17
1616883280000|2021-03-27 22:14:40|504.35|500.35|504.29|500.29|504.37|500.37|504.29|500.29|18
1616883290000|2021-03-27 22:14:50|504.3|500.3|504.27|500.27|504.31|500.31|504.25|500.25|13
1616883300000|2021-03-27 22:15:00|504.28|500.28|503.8|499.8|504.28|500.28|503.71|499.71|19
1616883310000|2021-03-27 22:15:10|503.76|499.76|503.95|499.95|503.95|499.95|503.76|499.76|19
1616883320000|2021-03-27 22:15:20|503.91|499.91|503.86|499.86|504.07|500.07|503.82|499.82|21
1616883330000|2021-03-27 22:15:30|503.85|499.85|503.65|499.65|504.02|500.02|503.57|499.57|24
1616883340000|2021-03-27 22:15:40|503.66|499.66|503.68|499.68|503.74|499.74|503.56|499.56|22
1616883350000|2021-03-27 22:15:50|503.69|499.69|503.68|499.68|503.69|499.69|503.66|499.66|14
1616883360000|2021-03-27 22:16:00|503.67|499.67|503.68|499.68|503.68|499.68|503.66|499.66|5
1616883370000|2021-03-27 22:16:10|503.69|499.69|503.88|499.88|504.04|500.04|503.58|499.58|25
1616883380000|2021-03-27 22:16:20|504.01|500.01|504.07|500.07|504.11|500.11|503.83|499.83|23
1616883390000|2021-03-27 22:16:30|504.08|500.08|504.06|500.06|504.09|500.09|504.05|500.05|10
1616883400000|2021-03-27 22:16:40|503.95|499.95|504.03|500.03|504.06|500.06|503.94|499.94|19
1616883410000|2021-03-27 22:16:50|504.04|500.04|503.94|499.94|504.04|500.04|503.93|499.93|17
1616883420000|2021-03-27 22:17:00|503.93|499.93|503.9|499.9|503.94|499.94|503.88|499.88|13
1616883430000|2021-03-27 22:17:10|503.87|499.87|503.65|499.65|503.91|499.91|503.6|499.6|28
1616883440000|2021-03-27 22:17:20|503.7|499.7|503.49|499.49|503.7|499.7|503.32|499.32|24
1616883450000|2021-03-27 22:17:30|503.54|499.54|503.39|499.39|503.54|499.54|503.29|499.29|31
1616883460000|2021-03-27 22:17:40|503.38|499.38|503.3|499.3|503.5|499.5|503.26|499.26|23
1616883470000|2021-03-27 22:17:50|503.18|499.18|503.15|499.15|503.32|499.32|503.14|499.14|21
1616883480000|2021-03-27 22:18:00|503.17|499.17|503.03|499.03|503.18|499.18|502.98|498.98|20
1616883490000|2021-03-27 22:18:10|503.04|499.04|502.98|498.98|503.08|499.08|502.97|498.97|24
1616883500000|2021-03-27 22:18:20|502.97|498.97|502.99|498.99|503|499|502.97|498.97|11
1616883510000|2021-03-27 22:18:30|503|499|502.95|498.95|503|499|502.95|498.95|11
1616883520000|2021-03-27 22:18:40|502.94|498.94|502.92|498.92|502.97|498.97|502.89|498.89|13
1616883530000|2021-03-27 22:18:50|502.91|498.91|502.91|498.91|502.93|498.93|502.88|498.88|16
1616883540000|2021-03-27 22:19:00|502.93|498.93|502.79|498.79|502.93|498.93|502.7|498.7|17
1616883550000|2021-03-27 22:19:10|502.8|498.8|502.79|498.79|502.8|498.8|502.78|498.78|6
1616883560000|2021-03-27 22:19:20|502.78|498.78|502.77|498.77|502.86|498.86|502.76|498.76|15
1616883570000|2021-03-27 22:19:30|502.79|498.79|502.79|498.79|502.8|498.8|502.66|498.66|15
1616883580000|2021-03-27 22:19:40|502.78|498.78|503.05|499.05|503.06|499.06|502.78|498.78|28
1616883590000|2021-03-27 22:19:50|503.06|499.06|503.01|499.01|503.08|499.08|502.95|498.95|22
1616883600000|2021-03-27 22:20:00|502.98|498.98|502.95|498.95|503.01|499.01|502.94|498.94|30
1616883610000|2021-03-27 22:20:10|502.94|498.94|502.99|498.99|502.99|498.99|502.93|498.93|13
1616883620000|2021-03-27 22:20:20|502.98|498.98|502.89|498.89|502.99|498.99|502.88|498.88|14
1616883630000|2021-03-27 22:20:30|502.94|498.94|502.96|498.96|503.01|499.01|502.87|498.87|20
1616883640000|2021-03-27 22:20:40|502.94|498.94|502.85|498.85|503|499|502.85|498.85|18
1616883650000|2021-03-27 22:20:50|502.86|498.86|502.97|498.97|502.97|498.97|502.86|498.86|11
1616883660000|2021-03-27 22:21:00|502.96|498.96|502.99|498.99|502.99|498.99|502.9|498.9|17
1616883670000|2021-03-27 22:21:10|502.98|498.98|503.14|499.14|503.14|499.14|502.98|498.98|13
1616883680000|2021-03-27 22:21:20|503.15|499.15|503.18|499.18|503.18|499.18|503.14|499.14|12
1616883690000|2021-03-27 22:21:30|503.19|499.19|503.19|499.19|503.19|499.19|503.17|499.17|8
1616883700000|2021-03-27 22:21:40|503.18|499.18|503.26|499.26|503.31|499.31|503.08|499.08|16
1616883710000|2021-03-27 22:21:50|503.25|499.25|503.3|499.3|503.3|499.3|503.21|499.21|11
1616883720000|2021-03-27 22:22:00|503.32|499.32|503.29|499.29|503.32|499.32|503.29|499.29|8
1616883730000|2021-03-27 22:22:10|503.3|499.3|503.19|499.19|503.32|499.32|503.19|499.19|12
1616883740000|2021-03-27 22:22:20|503.26|499.26|503.23|499.23|503.29|499.29|503.15|499.15|19
1616883750000|2021-03-27 22:22:30|503.24|499.24|503.23|499.23|503.25|499.25|503.23|499.23|10
1616883760000|2021-03-27 22:22:40|503.24|499.24|503.19|499.19|503.28|499.28|503.09|499.09|19
1616883770000|2021-03-27 22:22:50|503.15|499.15|503.06|499.06|503.16|499.16|503.03|499.03|11
1616883780000|2021-03-27 22:23:00|503.07|499.07|503.02|499.02|503.15|499.15|503.02|499.02|14
1616883790000|2021-03-27 22:23:10|503.14|499.14|503.01|499.01|503.14|499.14|503.01|499.01|22
1616883800000|2021-03-27 22:23:20|503.02|499.02|503.1|499.1|503.1|499.1|502.99|498.99|12
1616883810000|2021-03-27 22:23:30|502.92|498.92|502.89|498.89|503|499|502.88|498.88|23
1616883820000|2021-03-27 22:23:40|502.92|498.92|502.8|498.8|502.92|498.92|502.78|498.78|18
1616883830000|2021-03-27 22:23:50|502.81|498.81|502.91|498.91|502.97|498.97|502.78|498.78|17
1616883840000|2021-03-27 22:24:00|502.89|498.89|502.99|498.99|503.07|499.07|502.81|498.81|31
1616883850000|2021-03-27 22:24:10|503|499|503.03|499.03|503.05|499.05|502.98|498.98|7
1616883860000|2021-03-27 22:24:20|503.02|499.02|502.99|498.99|503.03|499.03|502.98|498.98|12
1616883870000|2021-03-27 22:24:30|503|499|502.99|498.99|503.01|499.01|502.98|498.98|8
1616883880000|2021-03-27 22:24:40|502.98|498.98|502.86|498.86|502.99|498.99|502.86|498.86|17
1616883890000|2021-03-27 22:24:50|502.94|498.94|502.95|498.95|502.95|498.95|502.93|498.93|11
1616883900000|2021-03-27 22:25:00|502.94|498.94|502.94|498.94|502.95|498.95|502.94|498.94|9
1616883910000|2021-03-27 22:25:10|502.93|498.93|502.96|498.96|503|499|502.93|498.93|4
1616883920000|2021-03-27 22:25:20|503.03|499.03|503.01|499.01|503.03|499.03|502.97|498.97|10
1616883930000|2021-03-27 22:25:30|503|499|502.94|498.94|503.1|499.1|502.93|498.93|27
1616883940000|2021-03-27 22:25:40|502.93|498.93|502.96|498.96|503.02|499.02|502.9|498.9|17
1616883950000|2021-03-27 22:25:50|502.98|498.98|502.94|498.94|503.02|499.02|502.93|498.93|13
1616883960000|2021-03-27 22:26:00|502.96|498.96|502.88|498.88|502.96|498.96|502.87|498.87|16
1616883970000|2021-03-27 22:26:10|502.89|498.89|502.87|498.87|502.9|498.9|502.77|498.77|10
1616883980000|2021-03-27 22:26:20|502.84|498.84|502.84|498.84|502.89|498.89|502.83|498.83|19
1616883990000|2021-03-27 22:26:30|502.83|498.83|502.83|498.83|502.85|498.85|502.82|498.82|9
1616884000000|2021-03-27 22:26:40|502.84|498.84|502.82|498.82|502.84|498.84|502.81|498.81|8
1616884010000|2021-03-27 22:26:50|502.83|498.83|502.79|498.79|502.83|498.83|502.78|498.78|10
1616884020000|2021-03-27 22:27:00|502.78|498.78|502.61|498.61|502.78|498.78|502.58|498.58|20
1616884030000|2021-03-27 22:27:10|502.67|498.67|502.52|498.52|502.7|498.7|502.52|498.52|18
1616884040000|2021-03-27 22:27:20|502.53|498.53|502.63|498.63|502.65|498.65|502.53|498.53|16
1616884050000|2021-03-27 22:27:30|502.62|498.62|502.75|498.75|502.75|498.75|502.61|498.61|19
1616884060000|2021-03-27 22:27:40|502.74|498.74|502.86|498.86|502.86|498.86|502.69|498.69|22
1616884070000|2021-03-27 22:27:50|502.83|498.83|502.81|498.81|502.92|498.92|502.7|498.7|30
1616884080000|2021-03-27 22:28:00|502.84|498.84|502.97|498.97|503.05|499.05|502.84|498.84|33
1616884090000|2021-03-27 22:28:10|503.02|499.02|502.88|498.88|503.02|499.02|502.88|498.88|24
1616884100000|2021-03-27 22:28:20|502.9|498.9|502.91|498.91|502.94|498.94|502.85|498.85|19
1616884110000|2021-03-27 22:28:30|502.89|498.89|502.97|498.97|502.97|498.97|502.85|498.85|24
1616884120000|2021-03-27 22:28:40|502.96|498.96|502.81|498.81|502.97|498.97|502.81|498.81|28
1616884130000|2021-03-27 22:28:50|502.86|498.86|502.69|498.69|502.86|498.86|502.65|498.65|17
1616884140000|2021-03-27 22:29:00|502.7|498.7|502.83|498.83|502.83|498.83|502.68|498.68|15
1616884150000|2021-03-27 22:29:10|502.82|498.82|502.74|498.74|502.84|498.84|502.73|498.73|22
1616884160000|2021-03-27 22:29:20|502.72|498.72|502.69|498.69|502.79|498.79|502.61|498.61|24
1616884170000|2021-03-27 22:29:30|502.68|498.68|502.64|498.64|502.69|498.69|502.63|498.63|14
1616884180000|2021-03-27 22:29:40|502.63|498.63|502.63|498.63|502.66|498.66|502.61|498.61|19
1616884190000|2021-03-27 22:29:50|502.61|498.61|502.6|498.6|502.62|498.62|502.59|498.59|8
1616884200000|2021-03-27 22:30:00|502.59|498.59|502.57|498.57|502.61|498.61|502.5|498.5|21
1616884210000|2021-03-27 22:30:10|502.58|498.58|502.56|498.56|502.58|498.58|502.46|498.46|17
1616884220000|2021-03-27 22:30:20|502.57|498.57|502.59|498.59|502.62|498.62|502.47|498.47|26
1616884230000|2021-03-27 22:30:30|502.57|498.57|502.56|498.56|502.59|498.59|502.56|498.56|8
1616884240000|2021-03-27 22:30:40|502.55|498.55|502.54|498.54|502.6|498.6|502.46|498.46|18
1616884250000|2021-03-27 22:30:50|502.55|498.55|502.39|498.39|502.55|498.55|502.38|498.38|9
1616884260000|2021-03-27 22:31:00|502.44|498.44|502.68|498.68|502.68|498.68|502.44|498.44|29
1616884270000|2021-03-27 22:31:10|502.59|498.59|502.58|498.58|502.71|498.71|502.57|498.57|28
1616884280000|2021-03-27 22:31:20|502.59|498.59|502.79|498.79|502.79|498.79|502.58|498.58|19
1616884290000|2021-03-27 22:31:30|502.78|498.78|502.78|498.78|502.81|498.81|502.77|498.77|13
1616884300000|2021-03-27 22:31:40|502.68|498.68|502.68|498.68|502.79|498.79|502.65|498.65|24
1616884310000|2021-03-27 22:31:50|502.67|498.67|502.77|498.77|502.77|498.77|502.66|498.66|21
1616884320000|2021-03-27 22:32:00|502.78|498.78|502.8|498.8|502.82|498.82|502.65|498.65|26
1616884330000|2021-03-27 22:32:10|502.79|498.79|502.79|498.79|502.83|498.83|502.78|498.78|12
1616884340000|2021-03-27 22:32:20|502.8|498.8|502.78|498.78|502.84|498.84|502.71|498.71|16
1616884350000|2021-03-27 22:32:30|502.71|498.71|502.81|498.81|502.81|498.81|502.69|498.69|7
1616884360000|2021-03-27 22:32:40|502.82|498.82|502.8|498.8|502.82|498.82|502.8|498.8|3
1616884370000|2021-03-27 22:32:50|502.81|498.81|502.81|498.81|502.81|498.81|502.8|498.8|7
1616884380000|2021-03-27 22:33:00|502.82|498.82|502.79|498.79|502.85|498.85|502.76|498.76|16
1616884390000|2021-03-27 22:33:10|502.77|498.77|502.84|498.84|502.85|498.85|502.77|498.77|13
1616884400000|2021-03-27 22:33:20|502.83|498.83|502.82|498.82|502.84|498.84|502.81|498.81|14
1616884410000|2021-03-27 22:33:30|502.83|498.83|502.8|498.8|502.83|498.83|502.79|498.79|15
1616884420000|2021-03-27 22:33:40|502.81|498.81|502.82|498.82|502.84|498.84|502.81|498.81|14
1616884430000|2021-03-27 22:33:50|502.79|498.79|502.79|498.79|502.83|498.83|502.77|498.77|11
1616884440000|2021-03-27 22:34:00|502.8|498.8|502.77|498.77|502.86|498.86|502.69|498.69|25
1616884450000|2021-03-27 22:34:10|502.75|498.75|502.84|498.84|502.87|498.87|502.71|498.71|28
1616884460000|2021-03-27 22:34:20|502.72|498.72|502.96|498.96|502.96|498.96|502.72|498.72|23
1616884470000|2021-03-27 22:34:30|502.99|498.99|502.98|498.98|503.03|499.03|502.94|498.94|22
1616884480000|2021-03-27 22:34:40|503|499|502.99|498.99|503.03|499.03|502.98|498.98|15
1616884490000|2021-03-27 22:34:50|502.98|498.98|503|499|503.05|499.05|502.97|498.97|22
1616884500000|2021-03-27 22:35:00|503.01|499.01|503.01|499.01|503.04|499.04|503|499|18
1616884510000|2021-03-27 22:35:10|503|499|503.34|499.34|503.37|499.37|503|499|25
1616884520000|2021-03-27 22:35:20|503.35|499.35|503.37|499.37|503.37|499.37|503.34|499.34|11
1616884530000|2021-03-27 22:35:30|503.43|499.43|503.44|499.44|503.44|499.44|503.41|499.41|18
1616884540000|2021-03-27 22:35:40|503.45|499.45|503.11|499.11|503.45|499.45|503|499|30
1616884550000|2021-03-27 22:35:50|503.15|499.15|503.27|499.27|503.29|499.29|503.15|499.15|21
1616884560000|2021-03-27 22:36:00|503.28|499.28|503.22|499.22|503.28|499.28|503.08|499.08|30
1616884570000|2021-03-27 22:36:10|503.24|499.24|503.2|499.2|503.29|499.29|503.2|499.2|29
1616884580000|2021-03-27 22:36:20|503.19|499.19|503.11|499.11|503.19|499.19|503.05|499.05|22
1616884590000|2021-03-27 22:36:30|503.12|499.12|503.03|499.03|503.13|499.13|502.97|498.97|19
1616884600000|2021-03-27 22:36:40|503.04|499.04|503.01|499.01|503.08|499.08|502.99|498.99|24
1616884610000|2021-03-27 22:36:50|503.04|499.04|503.09|499.09|503.09|499.09|502.97|498.97|27
1616884620000|2021-03-27 22:37:00|503.06|499.06|503.04|499.04|503.08|499.08|503.04|499.04|13
1616884630000|2021-03-27 22:37:10|503.05|499.05|503.28|499.28|503.29|499.29|503.05|499.05|15
1616884640000|2021-03-27 22:37:20|503.27|499.27|503.43|499.43|503.43|499.43|503.27|499.27|14
1616884650000|2021-03-27 22:37:30|503.45|499.45|503.43|499.43|503.45|499.45|503.39|499.39|14
1616884660000|2021-03-27 22:37:40|503.42|499.42|503.45|499.45|503.5|499.5|503.38|499.38|21
1616884670000|2021-03-27 22:37:50|503.46|499.46|503.33|499.33|503.46|499.46|503.33|499.33|6
1616884680000|2021-03-27 22:38:00|503.37|499.37|503.54|499.54|503.54|499.54|503.37|499.37|21
1616884690000|2021-03-27 22:38:10|503.47|499.47|503.57|499.57|503.57|499.57|503.41|499.41|12
1616884700000|2021-03-27 22:38:20|503.56|499.56|503.54|499.54|503.56|499.56|503.53|499.53|4
1616884710000|2021-03-27 22:38:30|503.51|499.51|503.41|499.41|503.51|499.51|503.36|499.36|8
1616884720000|2021-03-27 22:38:40|503.42|499.42|503.46|499.46|503.46|499.46|503.41|499.41|14
1616884730000|2021-03-27 22:38:50|503.44|499.44|503.46|499.46|503.47|499.47|503.41|499.41|17
1616884740000|2021-03-27 22:39:00|503.47|499.47|503.58|499.58|503.59|499.59|503.42|499.42|17
1616884750000|2021-03-27 22:39:10|503.57|499.57|503.42|499.42|503.61|499.61|503.41|499.41|17
1616884760000|2021-03-27 22:39:20|503.45|499.45|503.72|499.72|503.72|499.72|503.45|499.45|16
1616884770000|2021-03-27 22:39:30|503.73|499.73|503.8|499.8|503.8|499.8|503.66|499.66|16
1616884780000|2021-03-27 22:39:40|503.79|499.79|503.75|499.75|503.8|499.8|503.7|499.7|15
1616884790000|2021-03-27 22:39:50|503.74|499.74|503.74|499.74|503.8|499.8|503.74|499.74|16
1616884800000|2021-03-27 22:40:00|503.82|499.82|503.99|499.99|503.99|499.99|503.72|499.72|27
1616884810000|2021-03-27 22:40:10|504.1|500.1|504.12|500.12|504.12|500.12|503.92|499.92|30
1616884820000|2021-03-27 22:40:20|504.11|500.11|503.94|499.94|504.11|500.11|503.93|499.93|27
1616884830000|2021-03-27 22:40:30|503.95|499.95|503.95|499.95|503.98|499.98|503.9|499.9|23
1616884840000|2021-03-27 22:40:40|503.94|499.94|503.97|499.97|503.97|499.97|503.87|499.87|24
1616884850000|2021-03-27 22:40:50|503.98|499.98|503.91|499.91|503.99|499.99|503.91|499.91|26
1616884860000|2021-03-27 22:41:00|503.89|499.89|503.88|499.88|504|500|503.86|499.86|29
1616884870000|2021-03-27 22:41:10|503.93|499.93|503.91|499.91|503.94|499.94|503.86|499.86|22
1616884880000|2021-03-27 22:41:20|503.9|499.9|503.85|499.85|503.93|499.93|503.85|499.85|21
1616884890000|2021-03-27 22:41:30|503.87|499.87|503.74|499.74|503.87|499.87|503.68|499.68|15
1616884900000|2021-03-27 22:41:40|503.75|499.75|503.61|499.61|503.77|499.77|503.59|499.59|20
1616884910000|2021-03-27 22:41:50|503.58|499.58|503.68|499.68|503.75|499.75|503.58|499.58|25
1616884920000|2021-03-27 22:42:00|503.67|499.67|503.5|499.5|503.67|499.67|503.49|499.49|13
1616884930000|2021-03-27 22:42:10|503.54|499.54|503.48|499.48|503.61|499.61|503.48|499.48|20
1616884940000|2021-03-27 22:42:20|503.47|499.47|503.46|499.46|503.5|499.5|503.42|499.42|17
1616884950000|2021-03-27 22:42:30|503.47|499.47|503.46|499.46|503.48|499.48|503.44|499.44|14
1616884960000|2021-03-27 22:42:40|503.47|499.47|503.47|499.47|503.47|499.47|503.45|499.45|11
1616884970000|2021-03-27 22:42:50|503.56|499.56|503.38|499.38|503.56|499.56|503.36|499.36|19
1616884980000|2021-03-27 22:43:00|503.39|499.39|503.52|499.52|503.52|499.52|503.25|499.25|16
1616884990000|2021-03-27 22:43:10|503.6|499.6|503.65|499.65|503.66|499.66|503.5|499.5|25
1616885000000|2021-03-27 22:43:20|503.66|499.66|503.77|499.77|503.77|499.77|503.65|499.65|16
1616885010000|2021-03-27 22:43:30|503.74|499.74|503.89|499.89|503.9|499.9|503.69|499.69|25
1616885020000|2021-03-27 22:43:40|503.88|499.88|503.78|499.78|503.88|499.88|503.72|499.72|15
1616885030000|2021-03-27 22:43:50|503.77|499.77|503.78|499.78|503.8|499.8|503.76|499.76|18
1616885040000|2021-03-27 22:44:00|503.79|499.79|504.02|500.02|504.02|500.02|503.77|499.77|22
1616885050000|2021-03-27 22:44:10|504.07|500.07|504.14|500.14|504.16|500.16|504.04|500.04|18
1616885060000|2021-03-27 22:44:20|504.15|500.15|503.98|499.98|504.16|500.16|503.97|499.97|23
1616885070000|2021-03-27 22:44:30|503.96|499.96|503.98|499.98|503.99|499.99|503.96|499.96|13
1616885080000|2021-03-27 22:44:40|504.05|500.05|504.14|500.14|504.14|500.14|504.05|500.05|9
1616885090000|2021-03-27 22:44:50|504.13|500.13|503.91|499.91|504.13|500.13|503.9|499.9|24
1616885100000|2021-03-27 22:45:00|503.92|499.92|504.09|500.09|504.17|500.17|503.91|499.91|27
1616885110000|2021-03-27 22:45:10|504.08|500.08|504.09|500.09|504.09|500.09|504.06|500.06|16
1616885120000|2021-03-27 22:45:20|504.1|500.1|504.16|500.16|504.18|500.18|504.04|500.04|18
1616885130000|2021-03-27 22:45:30|504.15|500.15|504.11|500.11|504.16|500.16|504.08|500.08|23
1616885140000|2021-03-27 22:45:40|504.1|500.1|504.07|500.07|504.16|500.16|504.05|500.05|23
1616885150000|2021-03-27 22:45:50|504.08|500.08|504.13|500.13|504.21|500.21|504.06|500.06|17
1616885160000|2021-03-27 22:46:00|504.14|500.14|504.26|500.26|504.28|500.28|504.12|500.12|16
1616885170000|2021-03-27 22:46:10|504.24|500.24|504.18|500.18|504.24|500.24|504.18|500.18|20
1616885180000|2021-03-27 22:46:20|504.22|500.22|504.26|500.26|504.29|500.29|504.21|500.21|13
1616885190000|2021-03-27 22:46:30|504.28|500.28|504.3|500.3|504.31|500.31|504.26|500.26|20
1616885200000|2021-03-27 22:46:40|504.29|500.29|504.24|500.24|504.3|500.3|504.11|500.11|13
1616885210000|2021-03-27 22:46:50|504.27|500.27|504.28|500.28|504.28|500.28|504.25|500.25|17
1616885220000|2021-03-27 22:47:00|504.27|500.27|504.4|500.4|504.41|500.41|504.27|500.27|14
1616885230000|2021-03-27 22:47:10|504.38|500.38|504.2|500.2|504.41|500.41|504.2|500.2|18
1616885240000|2021-03-27 22:47:20|504.19|500.19|504.22|500.22|504.26|500.26|504.19|500.19|19
1616885250000|2021-03-27 22:47:30|504.21|500.21|504.19|500.19|504.21|500.21|504.17|500.17|10
1616885260000|2021-03-27 22:47:40|504.2|500.2|504.2|500.2|504.2|500.2|504.2|500.2|1
1616885270000|2021-03-27 22:47:50|504.19|500.19|504.21|500.21|504.22|500.22|504.15|500.15|12
1616885280000|2021-03-27 22:48:00|504.2|500.2|504.16|500.16|504.22|500.22|504.15|500.15|15
1616885290000|2021-03-27 22:48:10|504.17|500.17|504.12|500.12|504.17|500.17|504.04|500.04|15
1616885300000|2021-03-27 22:48:20|504.11|500.11|504.19|500.19|504.21|500.21|504.11|500.11|19
1616885310000|2021-03-27 22:48:30|504.2|500.2|504.19|500.19|504.2|500.2|504.19|500.19|4
1616885320000|2021-03-27 22:48:40|504.18|500.18|504.03|500.03|504.19|500.19|504.03|500.03|15
1616885330000|2021-03-27 22:48:50|504.04|500.04|504.14|500.14|504.15|500.15|503.99|499.99|20
1616885340000|2021-03-27 22:49:00|504.15|500.15|504.18|500.18|504.22|500.22|504.15|500.15|9
1616885350000|2021-03-27 22:49:10|504.16|500.16|504.14|500.14|504.17|500.17|504.12|500.12|13
1616885360000|2021-03-27 22:49:20|504.15|500.15|504.21|500.21|504.21|500.21|504.15|500.15|2
1616885370000|2021-03-27 22:49:30|504.22|500.22|504.12|500.12|504.24|500.24|504.11|500.11|22
1616885380000|2021-03-27 22:49:40|504.14|500.14|504.03|500.03|504.16|500.16|503.98|499.98|19
1616885390000|2021-03-27 22:49:50|504.04|500.04|504.07|500.07|504.07|500.07|504.01|500.01|12
1616885400000|2021-03-27 22:50:00|504.06|500.06|504.05|500.05|504.06|500.06|503.98|499.98|19
1616885410000|2021-03-27 22:50:10|504.04|500.04|503.98|499.98|504.05|500.05|503.98|499.98|9
1616885420000|2021-03-27 22:50:20|503.97|499.97|504|500|504.02|500.02|503.93|499.93|16
1616885430000|2021-03-27 22:50:30|503.99|499.99|503.98|499.98|504.01|500.01|503.98|499.98|17
1616885440000|2021-03-27 22:50:40|504|500|504|500|504.01|500.01|503.97|499.97|10
1616885450000|2021-03-27 22:50:50|503.99|499.99|504.01|500.01|504.01|500.01|503.99|499.99|7
1616885460000|2021-03-27 22:51:00|504.02|500.02|504.13|500.13|504.13|500.13|504|500|15
1616885470000|2021-03-27 22:51:10|504.12|500.12|504.11|500.11|504.18|500.18|504.02|500.02|13
1616885480000|2021-03-27 22:51:20|504.1|500.1|504.25|500.25|504.28|500.28|504.03|500.03|23
1616885490000|2021-03-27 22:51:30|504.26|500.26|504.27|500.27|504.32|500.32|504.25|500.25|11
1616885500000|2021-03-27 22:51:40|504.3|500.3|504.44|500.44|504.52|500.52|504.3|500.3|18
1616885510000|2021-03-27 22:51:50|504.41|500.41|504.54|500.54|504.54|500.54|504.37|500.37|14
1616885520000|2021-03-27 22:52:00|504.53|500.53|504.52|500.52|504.54|500.54|504.51|500.51|14
1616885530000|2021-03-27 22:52:10|504.53|500.53|504.54|500.54|504.55|500.55|504.53|500.53|7
1616885540000|2021-03-27 22:52:20|504.55|500.55|504.51|500.51|504.55|500.55|504.49|500.49|13
1616885550000|2021-03-27 22:52:30|504.5|500.5|504.51|500.51|504.52|500.52|504.49|500.49|18
1616885560000|2021-03-27 22:52:40|504.52|500.52|504.41|500.41|504.52|500.52|504.38|500.38|25
1616885570000|2021-03-27 22:52:50|504.42|500.42|504.3|500.3|504.42|500.42|504.28|500.28|25
1616885580000|2021-03-27 22:53:00|504.32|500.32|504.39|500.39|504.39|500.39|504.32|500.32|10
1616885590000|2021-03-27 22:53:10|504.38|500.38|504.4|500.4|504.4|500.4|504.38|500.38|3
1616885600000|2021-03-27 22:53:20|504.41|500.41|504.34|500.34|504.42|500.42|504.23|500.23|12
1616885610000|2021-03-27 22:53:30|504.44|500.44|504.43|500.43|504.45|500.45|504.39|500.39|20
1616885620000|2021-03-27 22:53:40|504.42|500.42|504.44|500.44|504.46|500.46|504.41|500.41|16
1616885630000|2021-03-27 22:53:50|504.45|500.45|504.43|500.43|504.45|500.45|504.42|500.42|9
1616885640000|2021-03-27 22:54:00|504.39|500.39|504.28|500.28|504.39|500.39|504.24|500.24|18
1616885650000|2021-03-27 22:54:10|504.29|500.29|504.24|500.24|504.3|500.3|504.23|500.23|24
1616885660000|2021-03-27 22:54:20|504.23|500.23|504.18|500.18|504.23|500.23|504.17|500.17|22
1616885670000|2021-03-27 22:54:30|504.19|500.19|504.19|500.19|504.22|500.22|504.14|500.14|22
1616885680000|2021-03-27 22:54:40|504.18|500.18|504.18|500.18|504.19|500.19|504.17|500.17|9
1616885690000|2021-03-27 22:54:50|504.19|500.19|504.18|500.18|504.19|500.19|504.17|500.17|12
1616885700000|2021-03-27 22:55:00|504.2|500.2|504.34|500.34|504.34|500.34|504.2|500.2|18
1616885710000|2021-03-27 22:55:10|504.35|500.35|504.54|500.54|504.54|500.54|504.33|500.33|18
1616885720000|2021-03-27 22:55:20|504.58|500.58|504.53|500.53|504.58|500.58|504.5|500.5|14
1616885730000|2021-03-27 22:55:30|504.54|500.54|504.52|500.52|504.59|500.59|504.37|500.37|18
1616885740000|2021-03-27 22:55:40|504.53|500.53|504.54|500.54|504.55|500.55|504.52|500.52|14
1616885750000|2021-03-27 22:55:50|504.53|500.53|504.56|500.56|504.57|500.57|504.53|500.53|15
1616885760000|2021-03-27 22:56:00|504.57|500.57|504.59|500.59|504.59|500.59|504.55|500.55|14
1616885770000|2021-03-27 22:56:10|504.57|500.57|504.66|500.66|504.66|500.66|504.52|500.52|9
1616885780000|2021-03-27 22:56:20|504.65|500.65|504.66|500.66|504.67|500.67|504.64|500.64|12
1616885790000|2021-03-27 22:56:30|504.65|500.65|504.67|500.67|504.67|500.67|504.57|500.57|14
1616885800000|2021-03-27 22:56:40|504.66|500.66|504.61|500.61|504.68|500.68|504.47|500.47|20
1616885810000|2021-03-27 22:56:50|504.62|500.62|504.61|500.61|504.63|500.63|504.6|500.6|9
1616885820000|2021-03-27 22:57:00|504.6|500.6|504.64|500.64|504.64|500.64|504.59|500.59|17
1616885830000|2021-03-27 22:57:10|504.62|500.62|504.63|500.63|504.65|500.65|504.62|500.62|6
1616885840000|2021-03-27 22:57:20|504.64|500.64|504.58|500.58|504.65|500.65|504.49|500.49|18
1616885850000|2021-03-27 22:57:30|504.56|500.56|504.58|500.58|504.61|500.61|504.55|500.55|15
1616885860000|2021-03-27 22:57:40|504.6|500.6|504.58|500.58|504.61|500.61|504.57|500.57|15
1616885870000|2021-03-27 22:57:50|504.55|500.55|504.56|500.56|504.64|500.64|504.52|500.52|20
1616885880000|2021-03-27 22:58:00|504.58|500.58|504.55|500.55|504.59|500.59|504.37|500.37|25
1616885890000|2021-03-27 22:58:10|504.56|500.56|504.64|500.64|504.64|500.64|504.5|500.5|25
1616885900000|2021-03-27 22:58:20|504.62|500.62|504.65|500.65|504.65|500.65|504.6|500.6|14
1616885910000|2021-03-27 22:58:30|504.64|500.64|504.59|500.59|504.64|500.64|504.58|500.58|16
1616885920000|2021-03-27 22:58:40|504.61|500.61|504.64|500.64|504.64|500.64|504.59|500.59|10
1616885930000|2021-03-27 22:58:50|504.65|500.65|504.67|500.67|504.68|500.68|504.64|500.64|8
1616885940000|2021-03-27 22:59:00|504.65|500.65|504.62|500.62|504.67|500.67|504.51|500.51|9
1616885950000|2021-03-27 22:59:10|504.63|500.63|504.62|500.62|504.64|500.64|504.61|500.61|10
1616885960000|2021-03-27 22:59:20|504.64|500.64|504.64|500.64|504.66|500.66|504.63|500.63|11
1616885970000|2021-03-27 22:59:30|504.66|500.66|504.67|500.67|504.67|500.67|504.64|500.64|4
1616885990000|2021-03-27 22:59:50|504.65|500.65|504.64|500.64|504.65|500.65|504.62|500.62|7
1616886000000|2021-03-27 23:00:00|504.65|500.65|504.81|500.81|504.81|500.81|504.65|500.65|15
1616886010000|2021-03-27 23:00:10|504.8|500.8|504.82|500.82|504.86|500.86|504.61|500.61|21
1616886020000|2021-03-27 23:00:20|504.81|500.81|504.84|500.84|504.84|500.84|504.58|500.58|14
1616886030000|2021-03-27 23:00:30|504.85|500.85|504.86|500.86|504.87|500.87|504.62|500.62|9
1616886040000|2021-03-27 23:00:40|504.85|500.85|504.91|500.91|504.92|500.92|504.85|500.85|19
1616886050000|2021-03-27 23:00:50|504.9|500.9|505.16|501.16|505.21|501.21|504.9|500.9|26
1616886060000|2021-03-27 23:01:00|505.17|501.17|505.23|501.23|505.24|501.24|505.14|501.14|13
1616886070000|2021-03-27 23:01:10|505.24|501.24|505.28|501.28|505.33|501.33|505.24|501.24|14
1616886080000|2021-03-27 23:01:20|505.09|501.09|505.32|501.32|505.32|501.32|505.09|501.09|12
1616886090000|2021-03-27 23:01:30|505.31|501.31|505.33|501.33|505.33|501.33|505.31|501.31|10
1616886100000|2021-03-27 23:01:40|505.34|501.34|505.7|501.7|505.74|501.74|505.34|501.34|23
1616886110000|2021-03-27 23:01:50|505.68|501.68|505.53|501.53|505.7|501.7|505.48|501.48|21
1616886120000|2021-03-27 23:02:00|505.52|501.52|505.51|501.51|505.6|501.6|505.51|501.51|17
1616886130000|2021-03-27 23:02:10|505.55|501.55|505.58|501.58|505.58|501.58|505.54|501.54|12
1616886140000|2021-03-27 23:02:20|505.57|501.57|505.3|501.3|505.58|501.58|505.29|501.29|18
1616886150000|2021-03-27 23:02:30|505.31|501.31|505.41|501.41|505.43|501.43|505.3|501.3|21
1616886160000|2021-03-27 23:02:40|505.42|501.42|505.41|501.41|505.42|501.42|505.39|501.39|11
1616886170000|2021-03-27 23:02:50|505.39|501.39|505.4|501.4|505.42|501.42|505.39|501.39|17
1616886180000|2021-03-27 23:03:00|505.41|501.41|505.25|501.25|505.42|501.42|505.24|501.24|16
1616886190000|2021-03-27 23:03:10|505.26|501.26|505.17|501.17|505.27|501.27|505.17|501.17|12
1616886200000|2021-03-27 23:03:20|505.18|501.18|505.05|501.05|505.25|501.25|505.05|501.05|21
1616886210000|2021-03-27 23:03:30|505.04|501.04|504.99|500.99|505.04|501.04|504.9|500.9|18
1616886220000|2021-03-27 23:03:40|504.98|500.98|504.98|500.98|505.2|501.2|504.97|500.97|24
1616886230000|2021-03-27 23:03:50|504.97|500.97|504.96|500.96|505.03|501.03|504.89|500.89|15
1616886240000|2021-03-27 23:04:00|504.95|500.95|504.87|500.87|504.98|500.98|504.87|500.87|28
1616886250000|2021-03-27 23:04:10|504.86|500.86|504.88|500.88|504.93|500.93|504.85|500.85|23
1616886260000|2021-03-27 23:04:20|504.89|500.89|504.5|500.5|504.89|500.89|504.5|500.5|18
1616886270000|2021-03-27 23:04:30|504.49|500.49|504.31|500.31|504.49|500.49|504.29|500.29|26
1616886280000|2021-03-27 23:04:40|504.26|500.26|504.15|500.15|504.29|500.29|504.15|500.15|28
1616886290000|2021-03-27 23:04:50|504.12|500.12|504.15|500.15|504.22|500.22|503.97|499.97|24
1616886300000|2021-03-27 23:05:00|504.12|500.12|504.08|500.08|504.19|500.19|504.07|500.07|27
1616886310000|2021-03-27 23:05:10|504.07|500.07|503.89|499.89|504.08|500.08|503.83|499.83|15
1616886320000|2021-03-27 23:05:20|503.74|499.74|503.82|499.82|503.86|499.86|503.66|499.66|27
1616886330000|2021-03-27 23:05:30|503.83|499.83|503.65|499.65|503.83|499.83|503.65|499.65|10
1616886340000|2021-03-27 23:05:40|503.66|499.66|503.56|499.56|503.67|499.67|503.52|499.52|17
1616886350000|2021-03-27 23:05:50|503.53|499.53|503.52|499.52|503.6|499.6|503.52|499.52|16
1616886360000|2021-03-27 23:06:00|503.54|499.54|503.54|499.54|503.57|499.57|503.48|499.48|16
1616886370000|2021-03-27 23:06:10|503.53|499.53|503.66|499.66|503.66|499.66|503.53|499.53|24
1616886380000|2021-03-27 23:06:20|503.65|499.65|503.6|499.6|503.65|499.65|503.6|499.6|15
1616886390000|2021-03-27 23:06:30|503.59|499.59|503.52|499.52|503.6|499.6|503.5|499.5|19
1616886400000|2021-03-27 23:06:40|503.51|499.51|503.44|499.44|503.52|499.52|503.44|499.44|16
1616886410000|2021-03-27 23:06:50|503.46|499.46|503.44|499.44|503.52|499.52|503.4|499.4|15
1616886420000|2021-03-27 23:07:00|503.43|499.43|503.39|499.39|503.5|499.5|503.39|499.39|15
1616886430000|2021-03-27 23:07:10|503.4|499.4|503.28|499.28|503.41|499.41|503.28|499.28|17
1616886440000|2021-03-27 23:07:20|503.26|499.26|503.23|499.23|503.28|499.28|503.23|499.23|12
1616886450000|2021-03-27 23:07:30|503.22|499.22|503.33|499.33|503.35|499.35|503.19|499.19|17
1616886460000|2021-03-27 23:07:40|503.3|499.3|503.3|499.3|503.32|499.32|503.3|499.3|8
1616886470000|2021-03-27 23:07:50|503.31|499.31|503.43|499.43|503.48|499.48|503.3|499.3|13
1616886480000|2021-03-27 23:08:00|503.44|499.44|503.41|499.41|503.44|499.44|503.4|499.4|12
1616886490000|2021-03-27 23:08:10|503.4|499.4|503.41|499.41|503.44|499.44|503.4|499.4|8
1616886500000|2021-03-27 23:08:20|503.4|499.4|503.39|499.39|503.46|499.46|503.39|499.39|17
1616886510000|2021-03-27 23:08:30|503.4|499.4|503.35|499.35|503.4|499.4|503.34|499.34|12
1616886520000|2021-03-27 23:08:40|503.36|499.36|503.39|499.39|503.41|499.41|503.35|499.35|13
1616886530000|2021-03-27 23:08:50|503.4|499.4|503.39|499.39|503.41|499.41|503.38|499.38|8
1616886540000|2021-03-27 23:09:00|503.36|499.36|503.34|499.34|503.37|499.37|503.33|499.33|11
1616886550000|2021-03-27 23:09:10|503.32|499.32|503.32|499.32|503.33|499.33|503.31|499.31|5
1616886560000|2021-03-27 23:09:20|503.33|499.33|503.32|499.32|503.33|499.33|503.31|499.31|8
1616886570000|2021-03-27 23:09:30|503.31|499.31|503.42|499.42|503.42|499.42|503.31|499.31|11
1616886580000|2021-03-27 23:09:40|503.41|499.41|503.59|499.59|503.63|499.63|503.4|499.4|18
1616886590000|2021-03-27 23:09:50|503.6|499.6|503.82|499.82|503.84|499.84|503.52|499.52|23
1616886600000|2021-03-27 23:10:00|503.81|499.81|503.84|499.84|503.9|499.9|503.63|499.63|28
1616886610000|2021-03-27 23:10:10|503.87|499.87|503.85|499.85|504.06|500.06|503.81|499.81|22
1616886620000|2021-03-27 23:10:20|503.86|499.86|504.01|500.01|504.02|500.02|503.82|499.82|19
1616886630000|2021-03-27 23:10:30|504.02|500.02|504.1|500.1|504.11|500.11|503.94|499.94|22
1616886640000|2021-03-27 23:10:40|504.12|500.12|504.05|500.05|504.12|500.12|503.95|499.95|21
1616886650000|2021-03-27 23:10:50|504.02|500.02|504.01|500.01|504.02|500.02|503.95|499.95|21
1616886660000|2021-03-27 23:11:00|504.02|500.02|504.04|500.04|504.04|500.04|504.01|500.01|10
1616886670000|2021-03-27 23:11:10|504.03|500.03|504.05|500.05|504.07|500.07|504|500|17
1616886680000|2021-03-27 23:11:20|504.04|500.04|504.14|500.14|504.14|500.14|504.03|500.03|16
1616886690000|2021-03-27 23:11:30|504.15|500.15|504.14|500.14|504.15|500.15|504.1|500.1|15
1616886700000|2021-03-27 23:11:40|504.15|500.15|504.09|500.09|504.15|500.15|504.07|500.07|20
1616886710000|2021-03-27 23:11:50|504.11|500.11|504.12|500.12|504.13|500.13|503.93|499.93|26
1616886720000|2021-03-27 23:12:00|504.13|500.13|504.09|500.09|504.13|500.13|504.05|500.05|16
1616886730000|2021-03-27 23:12:10|504.06|500.06|504.09|500.09|504.1|500.1|504.04|500.04|10
1616886740000|2021-03-27 23:12:20|504.08|500.08|504.07|500.07|504.09|500.09|504|500|12
1616886750000|2021-03-27 23:12:30|504.06|500.06|504.09|500.09|504.09|500.09|504.06|500.06|8
1616886760000|2021-03-27 23:12:40|504.1|500.1|504.29|500.29|504.35|500.35|504.1|500.1|19
1616886770000|2021-03-27 23:12:50|504.26|500.26|504.09|500.09|504.28|500.28|504.07|500.07|19
1616886780000|2021-03-27 23:13:00|504.13|500.13|504.18|500.18|504.23|500.23|504.13|500.13|22
1616886790000|2021-03-27 23:13:10|504.19|500.19|504.2|500.2|504.2|500.2|504.18|500.18|16
1616886800000|2021-03-27 23:13:20|504.19|500.19|504.16|500.16|504.2|500.2|504.13|500.13|11
1616886810000|2021-03-27 23:13:30|504.15|500.15|504.06|500.06|504.16|500.16|504.04|500.04|17
1616886820000|2021-03-27 23:13:40|504.04|500.04|504.04|500.04|504.06|500.06|504.04|500.04|12
1616886830000|2021-03-27 23:13:50|504.02|500.02|503.89|499.89|504.05|500.05|503.82|499.82|25
1616886840000|2021-03-27 23:14:00|503.86|499.86|503.82|499.82|503.92|499.92|503.68|499.68|29
1616886850000|2021-03-27 23:14:10|503.83|499.83|503.83|499.83|503.83|499.83|503.72|499.72|22
1616886860000|2021-03-27 23:14:20|503.81|499.81|503.7|499.7|503.82|499.82|503.69|499.69|23
1616886870000|2021-03-27 23:14:30|503.66|499.66|503.52|499.52|503.66|499.66|503.49|499.49|23
1616886880000|2021-03-27 23:14:40|503.51|499.51|503.42|499.42|503.54|499.54|503.33|499.33|19
1616886890000|2021-03-27 23:14:50|503.43|499.43|503.44|499.44|503.47|499.47|503.42|499.42|21
1616886900000|2021-03-27 23:15:00|503.43|499.43|503.59|499.59|503.63|499.63|503.43|499.43|22
1616886910000|2021-03-27 23:15:10|503.58|499.58|503.43|499.43|503.58|499.58|503.38|499.38|23
1616886920000|2021-03-27 23:15:20|503.42|499.42|503.42|499.42|503.52|499.52|503.42|499.42|26
1616886930000|2021-03-27 23:15:30|503.43|499.43|503.47|499.47|503.47|499.47|503.32|499.32|23
1616886940000|2021-03-27 23:15:40|503.46|499.46|503.45|499.45|503.47|499.47|503.44|499.44|13
1616886950000|2021-03-27 23:15:50|503.46|499.46|503.41|499.41|503.46|499.46|503.39|499.39|15
1616886960000|2021-03-27 23:16:00|503.4|499.4|503.41|499.41|503.55|499.55|503.4|499.4|14
1616886970000|2021-03-27 23:16:10|503.43|499.43|503.49|499.49|503.5|499.5|503.43|499.43|13
1616886980000|2021-03-27 23:16:20|503.51|499.51|503.61|499.61|503.62|499.62|503.49|499.49|14
1616886990000|2021-03-27 23:16:30|503.78|499.78|503.82|499.82|504.02|500.02|503.78|499.78|27
1616887000000|2021-03-27 23:16:40|503.83|499.83|504.34|500.34|504.36|500.36|503.78|499.78|24
1616887010000|2021-03-27 23:16:50|504.35|500.35|504.31|500.31|504.35|500.35|504.28|500.28|16
1616887020000|2021-03-27 23:17:00|504.34|500.34|504.26|500.26|504.39|500.39|504.25|500.25|24
1616887030000|2021-03-27 23:17:10|504.27|500.27|504.09|500.09|504.27|500.27|504.07|500.07|12
1616887040000|2021-03-27 23:17:20|504.1|500.1|504.19|500.19|504.24|500.24|504.1|500.1|18
1616887050000|2021-03-27 23:17:30|504.2|500.2|504.19|500.19|504.23|500.23|504.18|500.18|18
1616887060000|2021-03-27 23:17:40|504.18|500.18|503.94|499.94|504.18|500.18|503.9|499.9|22
1616887070000|2021-03-27 23:17:50|503.93|499.93|503.87|499.87|503.93|499.93|503.86|499.86|23
1616887080000|2021-03-27 23:18:00|503.86|499.86|503.87|499.87|503.87|499.87|503.86|499.86|6
1616887090000|2021-03-27 23:18:10|503.86|499.86|503.75|499.75|503.89|499.89|503.75|499.75|18
1616887100000|2021-03-27 23:18:20|503.77|499.77|503.69|499.69|503.77|499.77|503.69|499.69|17
1616887110000|2021-03-27 23:18:30|503.7|499.7|503.54|499.54|503.7|499.7|503.54|499.54|27
1616887120000|2021-03-27 23:18:40|503.53|499.53|503.56|499.56|503.57|499.57|503.52|499.52|25
1616887130000|2021-03-27 23:18:50|503.55|499.55|503.42|499.42|503.57|499.57|503.37|499.37|26
1616887140000|2021-03-27 23:19:00|503.39|499.39|503.47|499.47|503.48|499.48|503.39|499.39|22
1616887150000|2021-03-27 23:19:10|503.48|499.48|503.29|499.29|503.48|499.48|503.24|499.24|15
1616887160000|2021-03-27 23:19:20|503.3|499.3|503.28|499.28|503.3|499.3|503.27|499.27|7
1616887170000|2021-03-27 23:19:30|503.27|499.27|503.27|499.27|503.28|499.28|503.25|499.25|7
1616887180000|2021-03-27 23:19:40|503.26|499.26|503.24|499.24|503.27|499.27|503.23|499.23|13
1616887190000|2021-03-27 23:19:50|503.2|499.2|503.19|499.19|503.21|499.21|503.18|499.18|12
1616887200000|2021-03-27 23:20:00|503.18|499.18|503.17|499.17|503.18|499.18|503.17|499.17|2
1616887210000|2021-03-27 23:20:10|503.18|499.18|503.17|499.17|503.18|499.18|503.17|499.17|2
1616887220000|2021-03-27 23:20:20|503.18|499.18|503.13|499.13|503.18|499.18|503.13|499.13|11
1616887230000|2021-03-27 23:20:30|503.12|499.12|502.93|498.93|503.12|499.12|502.93|498.93|28
1616887240000|2021-03-27 23:20:40|502.95|498.95|503|499|503.01|499.01|502.9|498.9|26
1616887250000|2021-03-27 23:20:50|502.97|498.97|502.76|498.76|502.99|498.99|502.76|498.76|16
1616887260000|2021-03-27 23:21:00|502.75|498.75|502.77|498.77|502.99|498.99|502.74|498.74|31
1616887270000|2021-03-27 23:21:10|502.82|498.82|502.72|498.72|502.82|498.82|502.7|498.7|25
1616887280000|2021-03-27 23:21:20|502.71|498.71|502.67|498.67|502.71|498.71|502.55|498.55|15
1616887290000|2021-03-27 23:21:30|502.66|498.66|502.6|498.6|502.66|498.66|502.58|498.58|16
1616887300000|2021-03-27 23:21:40|502.61|498.61|502.59|498.59|502.61|498.61|502.57|498.57|10
1616887310000|2021-03-27 23:21:50|502.55|498.55|502.53|498.53|502.58|498.58|502.53|498.53|8
1616887320000|2021-03-27 23:22:00|502.54|498.54|502.33|498.33|502.55|498.55|502.3|498.3|8
1616887330000|2021-03-27 23:22:10|502.4|498.4|502.35|498.35|502.4|498.4|502.27|498.27|8
1616887340000|2021-03-27 23:22:20|502.36|498.36|502.52|498.52|502.53|498.53|502.36|498.36|10
1616887350000|2021-03-27 23:22:30|502.5|498.5|502.48|498.48|502.54|498.54|502.48|498.48|17
1616887360000|2021-03-27 23:22:40|502.51|498.51|502.61|498.61|502.66|498.66|502.5|498.5|18
1616887370000|2021-03-27 23:22:50|502.62|498.62|502.56|498.56|502.7|498.7|502.5|498.5|28
1616887380000|2021-03-27 23:23:00|502.58|498.58|502.72|498.72|502.72|498.72|502.56|498.56|26
1616887390000|2021-03-27 23:23:10|502.71|498.71|502.99|498.99|502.99|498.99|502.66|498.66|20
1616887400000|2021-03-27 23:23:20|503.06|499.06|502.82|498.82|503.06|499.06|502.82|498.82|21
1616887410000|2021-03-27 23:23:30|502.83|498.83|502.84|498.84|502.84|498.84|502.82|498.82|5
1616887420000|2021-03-27 23:23:40|502.85|498.85|502.79|498.79|502.87|498.87|502.78|498.78|15
1616887430000|2021-03-27 23:23:50|502.8|498.8|502.82|498.82|502.9|498.9|502.8|498.8|15
1616887440000|2021-03-27 23:24:00|502.81|498.81|502.77|498.77|502.82|498.82|502.69|498.69|19
1616887450000|2021-03-27 23:24:10|502.71|498.71|502.62|498.62|502.71|498.71|502.62|498.62|16
1616887460000|2021-03-27 23:24:20|502.63|498.63|502.66|498.66|502.72|498.72|502.56|498.56|23
1616887470000|2021-03-27 23:24:30|502.64|498.64|502.67|498.67|502.69|498.69|502.63|498.63|21
1616887480000|2021-03-27 23:24:40|502.66|498.66|502.6|498.6|502.67|498.67|502.51|498.51|19
1616887490000|2021-03-27 23:24:50|502.59|498.59|502.69|498.69|502.7|498.7|502.58|498.58|7
1616887500000|2021-03-27 23:25:00|502.68|498.68|502.71|498.71|502.78|498.78|502.62|498.62|21
1616887510000|2021-03-27 23:25:10|502.73|498.73|502.75|498.75|502.78|498.78|502.73|498.73|13
1616887520000|2021-03-27 23:25:20|502.76|498.76|502.8|498.8|502.8|498.8|502.76|498.76|9
1616887530000|2021-03-27 23:25:30|502.83|498.83|503|499|503.03|499.03|502.83|498.83|13
1616887540000|2021-03-27 23:25:40|502.94|498.94|502.96|498.96|502.97|498.97|502.89|498.89|20
1616887550000|2021-03-27 23:25:50|502.95|498.95|502.98|498.98|502.98|498.98|502.92|498.92|12
1616887560000|2021-03-27 23:26:00|502.96|498.96|502.99|498.99|503.04|499.04|502.96|498.96|16
1616887570000|2021-03-27 23:26:10|502.98|498.98|503.17|499.17|503.27|499.27|502.97|498.97|23
1616887580000|2021-03-27 23:26:20|503.18|499.18|503.46|499.46|503.52|499.52|503.18|499.18|17
1616887590000|2021-03-27 23:26:30|503.44|499.44|503.5|499.5|503.52|499.52|503.44|499.44|20
1616887600000|2021-03-27 23:26:40|503.49|499.49|503.58|499.58|503.58|499.58|503.44|499.44|18
1616887610000|2021-03-27 23:26:50|503.56|499.56|503.65|499.65|503.68|499.68|503.55|499.55|7
1616887620000|2021-03-27 23:27:00|503.66|499.66|503.77|499.77|503.79|499.79|503.52|499.52|21
1616887630000|2021-03-27 23:27:10|503.78|499.78|503.93|499.93|503.93|499.93|503.75|499.75|21
1616887640000|2021-03-27 23:27:20|503.96|499.96|503.98|499.98|503.98|499.98|503.95|499.95|10
1616887650000|2021-03-27 23:27:30|503.99|499.99|504.12|500.12|504.12|500.12|503.99|499.99|8
1616887660000|2021-03-27 23:27:40|504.18|500.18|504.2|500.2|504.2|500.2|504.18|500.18|7
1616887670000|2021-03-27 23:27:50|504.19|500.19|503.99|499.99|504.2|500.2|503.89|499.89|21
1616887680000|2021-03-27 23:28:00|504|500|504.48|500.48|504.5|500.5|503.98|499.98|24
1616887690000|2021-03-27 23:28:10|504.47|500.47|504.36|500.36|504.52|500.52|504.31|500.31|19
1616887700000|2021-03-27 23:28:20|504.38|500.38|504.43|500.43|504.44|500.44|504.37|500.37|19
1616887710000|2021-03-27 23:28:30|504.42|500.42|504.44|500.44|504.63|500.63|504.42|500.42|17
1616887720000|2021-03-27 23:28:40|504.37|500.37|504.53|500.53|504.53|500.53|504.37|500.37|20
1616887730000|2021-03-27 23:28:50|504.52|500.52|504.44|500.44|504.52|500.52|504.44|500.44|11
1616887740000|2021-03-27 23:29:00|504.45|500.45|504.46|500.46|504.47|500.47|504.44|500.44|16
1616887750000|2021-03-27 23:29:10|504.47|500.47|504.33|500.33|504.47|500.47|504.29|500.29|18
1616887760000|2021-03-27 23:29:20|504.32|500.32|504.33|500.33|504.34|500.34|504.31|500.31|10
1616887770000|2021-03-27 23:29:30|504.32|500.32|504.34|500.34|504.34|500.34|504.3|500.3|16
1616887780000|2021-03-27 23:29:40|504.33|500.33|504.32|500.32|504.35|500.35|504.32|500.32|10
1616887790000|2021-03-27 23:29:50|504.33|500.33|504.3|500.3|504.36|500.36|504.28|500.28|20
1616887800000|2021-03-27 23:30:00|504.29|500.29|504.05|500.05|504.29|500.29|503.99|499.99|25
1616887810000|2021-03-27 23:30:10|504.11|500.11|504.08|500.08|504.11|500.11|504.06|500.06|12
1616887820000|2021-03-27 23:30:20|504.07|500.07|504.01|500.01|504.07|500.07|504.01|500.01|15
1616887830000|2021-03-27 23:30:30|504|500|504.02|500.02|504.03|500.03|503.96|499.96|18
1616887840000|2021-03-27 23:30:40|503.99|499.99|504.03|500.03|504.03|500.03|503.99|499.99|12
1616887850000|2021-03-27 23:30:50|504.01|500.01|504.05|500.05|504.06|500.06|503.99|499.99|10
1616887860000|2021-03-27 23:31:00|504.09|500.09|504.12|500.12|504.14|500.14|504.07|500.07|9
1616887870000|2021-03-27 23:31:10|504.11|500.11|503.96|499.96|504.12|500.12|503.96|499.96|10
1616887880000|2021-03-27 23:31:20|503.97|499.97|503.97|499.97|503.97|499.97|503.93|499.93|20
1616887890000|2021-03-27 23:31:30|503.98|499.98|503.99|499.99|504.02|500.02|503.98|499.98|11
1616887900000|2021-03-27 23:31:40|504|500|504.03|500.03|504.03|500.03|504|500|14
1616887910000|2021-03-27 23:31:50|504.02|500.02|504.01|500.01|504.03|500.03|503.99|499.99|18
1616887920000|2021-03-27 23:32:00|504.02|500.02|504.03|500.03|504.04|500.04|504.01|500.01|12
1616887930000|2021-03-27 23:32:10|504.04|500.04|504.06|500.06|504.07|500.07|504.03|500.03|12
1616887940000|2021-03-27 23:32:20|504.12|500.12|504.11|500.11|504.14|500.14|504.08|500.08|27
1616887950000|2021-03-27 23:32:30|504.1|500.1|504.1|500.1|504.14|500.14|504.09|500.09|15
1616887960000|2021-03-27 23:32:40|504.11|500.11|504.16|500.16|504.17|500.17|504.1|500.1|15
1616887970000|2021-03-27 23:32:50|504.15|500.15|504.16|500.16|504.17|500.17|504.15|500.15|16
1616887980000|2021-03-27 23:33:00|504.15|500.15|504.11|500.11|504.16|500.16|504.09|500.09|24
1616887990000|2021-03-27 23:33:10|504.13|500.13|504.13|500.13|504.15|500.15|504.1|500.1|12
1616888000000|2021-03-27 23:33:20|504.12|500.12|504.11|500.11|504.12|500.12|504.08|500.08|8
1616888010000|2021-03-27 23:33:30|504.09|500.09|504.17|500.17|504.17|500.17|504.09|500.09|16
1616888020000|2021-03-27 23:33:40|504.18|500.18|504.24|500.24|504.28|500.28|504.18|500.18|20
1616888030000|2021-03-27 23:33:50|504.23|500.23|504.28|500.28|504.31|500.31|504.22|500.22|14
1616888040000|2021-03-27 23:34:00|504.29|500.29|504.29|500.29|504.3|500.3|504.28|500.28|5
1616888050000|2021-03-27 23:34:10|504.31|500.31|504.27|500.27|504.31|500.31|504.26|500.26|20
1616888060000|2021-03-27 23:34:20|504.3|500.3|504.28|500.28|504.3|500.3|504.27|500.27|19
1616888070000|2021-03-27 23:34:30|504.29|500.29|504.35|500.35|504.36|500.36|504.27|500.27|17
1616888080000|2021-03-27 23:34:40|504.37|500.37|504.36|500.36|504.37|500.37|504.35|500.35|9
1616888090000|2021-03-27 23:34:50|504.35|500.35|504.31|500.31|504.36|500.36|504.31|500.31|17
1616888100000|2021-03-27 23:35:00|504.3|500.3|504.32|500.32|504.34|500.34|504.3|500.3|12
1616888110000|2021-03-27 23:35:10|504.33|500.33|504.35|500.35|504.35|500.35|504.33|500.33|7
1616888120000|2021-03-27 23:35:20|504.34|500.34|504.35|500.35|504.35|500.35|504.33|500.33|9
1616888130000|2021-03-27 23:35:30|504.34|500.34|504.33|500.33|504.35|500.35|504.33|500.33|7
1616888140000|2021-03-27 23:35:40|504.35|500.35|504.29|500.29|504.36|500.36|504.29|500.29|8
1616888150000|2021-03-27 23:35:50|504.3|500.3|504.32|500.32|504.33|500.33|504.24|500.24|11
1616888160000|2021-03-27 23:36:00|504.31|500.31|504.31|500.31|504.32|500.32|504.3|500.3|13
1616888170000|2021-03-27 23:36:10|504.32|500.32|504.31|500.31|504.32|500.32|504.31|500.31|6
1616888180000|2021-03-27 23:36:20|504.3|500.3|504.31|500.31|504.31|500.31|504.29|500.29|6
1616888190000|2021-03-27 23:36:30|504.3|500.3|504.3|500.3|504.31|500.31|504.29|500.29|7
1616888200000|2021-03-27 23:36:40|504.29|500.29|504.31|500.31|504.31|500.31|504.29|500.29|9
1616888210000|2021-03-27 23:36:50|504.3|500.3|504.4|500.4|504.43|500.43|504.3|500.3|17
1616888220000|2021-03-27 23:37:00|504.43|500.43|504.41|500.41|504.43|500.43|504.4|500.4|8
1616888230000|2021-03-27 23:37:10|504.38|500.38|504.35|500.35|504.38|500.38|504.25|500.25|5
1616888240000|2021-03-27 23:37:20|504.34|500.34|504.14|500.14|504.34|500.34|504.14|500.14|12
1616888250000|2021-03-27 23:37:30|504.07|500.07|504.21|500.21|504.25|500.25|504.05|500.05|30
1616888260000|2021-03-27 23:37:40|504.22|500.22|504.11|500.11|504.22|500.22|504.09|500.09|18
1616888270000|2021-03-27 23:37:50|504.1|500.1|504.07|500.07|504.14|500.14|504.07|500.07|21
1616888280000|2021-03-27 23:38:00|504.04|500.04|504.08|500.08|504.12|500.12|504.02|500.02|16
1616888290000|2021-03-27 23:38:10|504.05|500.05|503.96|499.96|504.06|500.06|503.94|499.94|20
1616888300000|2021-03-27 23:38:20|503.93|499.93|503.91|499.91|503.95|499.95|503.89|499.89|10
1616888310000|2021-03-27 23:38:30|503.9|499.9|503.95|499.95|503.98|499.98|503.89|499.89|15
1616888320000|2021-03-27 23:38:40|503.96|499.96|503.95|499.95|503.96|499.96|503.94|499.94|11
1616888330000|2021-03-27 23:38:50|503.96|499.96|503.9|499.9|503.99|499.99|503.89|499.89|15
1616888340000|2021-03-27 23:39:00|503.91|499.91|503.89|499.89|503.93|499.93|503.89|499.89|16
1616888350000|2021-03-27 23:39:10|503.86|499.86|503.9|499.9|503.93|499.93|503.86|499.86|16
1616888360000|2021-03-27 23:39:20|503.91|499.91|503.79|499.79|503.92|499.92|503.78|499.78|20
1616888370000|2021-03-27 23:39:30|503.78|499.78|503.8|499.8|503.81|499.81|503.78|499.78|13
1616888380000|2021-03-27 23:39:40|503.81|499.81|503.8|499.8|503.82|499.82|503.8|499.8|5
1616888390000|2021-03-27 23:39:50|503.79|499.79|503.8|499.8|503.81|499.81|503.79|499.79|8
1616888400000|2021-03-27 23:40:00|503.81|499.81|503.88|499.88|503.91|499.91|503.78|499.78|13
1616888410000|2021-03-27 23:40:10|503.92|499.92|504.12|500.12|504.15|500.15|503.91|499.91|22
1616888420000|2021-03-27 23:40:20|504.13|500.13|504.15|500.15|504.16|500.16|504.09|500.09|24
1616888430000|2021-03-27 23:40:30|504.16|500.16|504.14|500.14|504.16|500.16|504.11|500.11|16
1616888440000|2021-03-27 23:40:40|504.13|500.13|504.09|500.09|504.16|500.16|503.96|499.96|18
1616888450000|2021-03-27 23:40:50|504.1|500.1|504.02|500.02|504.12|500.12|503.94|499.94|25
1616888460000|2021-03-27 23:41:00|504.01|500.01|504.08|500.08|504.1|500.1|503.99|499.99|19
1616888470000|2021-03-27 23:41:10|504.1|500.1|504.1|500.1|504.17|500.17|503.95|499.95|16
1616888480000|2021-03-27 23:41:20|504.09|500.09|504.1|500.1|504.1|500.1|504.08|500.08|8
1616888490000|2021-03-27 23:41:30|504.11|500.11|504.11|500.11|504.13|500.13|504.1|500.1|9
1616888500000|2021-03-27 23:41:40|504.09|500.09|504.07|500.07|504.11|500.11|504.07|500.07|19
1616888510000|2021-03-27 23:41:50|504.08|500.08|504.05|500.05|504.08|500.08|504.05|500.05|10
1616888520000|2021-03-27 23:42:00|504.06|500.06|504.04|500.04|504.1|500.1|504.04|500.04|20
1616888530000|2021-03-27 23:42:10|504.01|500.01|504.01|500.01|504.04|500.04|503.93|499.93|19
1616888540000|2021-03-27 23:42:20|504|500|504|500|504.06|500.06|503.99|499.99|21
1616888550000|2021-03-27 23:42:30|503.98|499.98|503.93|499.93|503.99|499.99|503.93|499.93|14
1616888560000|2021-03-27 23:42:40|503.94|499.94|503.93|499.93|503.96|499.96|503.93|499.93|11
1616888570000|2021-03-27 23:42:50|503.96|499.96|503.96|499.96|503.99|499.99|503.93|499.93|20
1616888580000|2021-03-27 23:43:00|503.94|499.94|503.97|499.97|503.99|499.99|503.93|499.93|12
1616888590000|2021-03-27 23:43:10|503.98|499.98|503.98|499.98|503.99|499.99|503.97|499.97|11
1616888600000|2021-03-27 23:43:20|503.86|499.86|503.97|499.97|503.97|499.97|503.86|499.86|15
1616888610000|2021-03-27 23:43:30|503.96|499.96|503.95|499.95|503.96|499.96|503.94|499.94|12
1616888620000|2021-03-27 23:43:40|503.94|499.94|503.95|499.95|503.97|499.97|503.94|499.94|12
1616888630000|2021-03-27 23:43:50|503.96|499.96|503.92|499.92|503.98|499.98|503.92|499.92|12
1616888640000|2021-03-27 23:44:00|503.91|499.91|503.94|499.94|503.97|499.97|503.91|499.91|16
1616888650000|2021-03-27 23:44:10|503.95|499.95|503.94|499.94|503.97|499.97|503.93|499.93|8
1616888660000|2021-03-27 23:44:20|503.95|499.95|503.99|499.99|503.99|499.99|503.93|499.93|12
1616888670000|2021-03-27 23:44:30|503.98|499.98|503.94|499.94|503.98|499.98|503.93|499.93|15
1616888680000|2021-03-27 23:44:40|503.93|499.93|503.86|499.86|503.94|499.94|503.82|499.82|16
1616888690000|2021-03-27 23:44:50|503.82|499.82|503.81|499.81|503.87|499.87|503.74|499.74|19
1616888700000|2021-03-27 23:45:00|503.79|499.79|503.76|499.76|503.85|499.85|503.72|499.72|23
1616888710000|2021-03-27 23:45:10|503.74|499.74|503.74|499.74|503.76|499.76|503.73|499.73|19
1616888720000|2021-03-27 23:45:20|503.75|499.75|503.77|499.77|503.8|499.8|503.74|499.74|18
1616888730000|2021-03-27 23:45:30|503.75|499.75|503.71|499.71|503.8|499.8|503.69|499.69|18
1616888740000|2021-03-27 23:45:40|503.7|499.7|503.62|499.62|503.7|499.7|503.61|499.61|21
1616888750000|2021-03-27 23:45:50|503.64|499.64|503.64|499.64|503.72|499.72|503.61|499.61|23
1616888760000|2021-03-27 23:46:00|503.66|499.66|503.7|499.7|503.84|499.84|503.63|499.63|25
1616888770000|2021-03-27 23:46:10|503.72|499.72|503.56|499.56|503.72|499.72|503.55|499.55|29
1616888780000|2021-03-27 23:46:20|503.55|499.55|503.55|499.55|503.63|499.63|503.53|499.53|14
1616888790000|2021-03-27 23:46:30|503.68|499.68|503.48|499.48|503.68|499.68|503.48|499.48|23
1616888800000|2021-03-27 23:46:40|503.47|499.47|503.51|499.51|503.51|499.51|503.47|499.47|22
1616888810000|2021-03-27 23:46:50|503.52|499.52|503.45|499.45|503.52|499.52|503.43|499.43|17
1616888820000|2021-03-27 23:47:00|503.47|499.47|503.38|499.38|503.47|499.47|503.27|499.27|24
1616888830000|2021-03-27 23:47:10|503.37|499.37|503.22|499.22|503.37|499.37|503.22|499.22|20
1616888840000|2021-03-27 23:47:20|503.25|499.25|503.12|499.12|503.27|499.27|503.12|499.12|20
1616888850000|2021-03-27 23:47:30|503.1|499.1|503.05|499.05|503.16|499.16|503.02|499.02|20
1616888860000|2021-03-27 23:47:40|503.03|499.03|502.62|498.62|503.04|499.04|502.61|498.61|23
1616888870000|2021-03-27 23:47:50|502.63|498.63|502.65|498.65|502.67|498.67|502.57|498.57|18
1616888880000|2021-03-27 23:48:00|502.63|498.63|502.58|498.58|502.74|498.74|502.57|498.57|26
1616888890000|2021-03-27 23:48:10|502.59|498.59|502.65|498.65|502.66|498.66|502.59|498.59|25
1616888900000|2021-03-27 23:48:20|502.64|498.64|502.47|498.47|502.67|498.67|502.38|498.38|29
1616888910000|2021-03-27 23:48:30|502.5|498.5|502.4|498.4|502.5|498.5|502.34|498.34|28
1616888920000|2021-03-27 23:48:40|502.41|498.41|502.36|498.36|502.41|498.41|502.26|498.26|27
1616888930000|2021-03-27 23:48:50|502.31|498.31|502.3|498.3|502.33|498.33|502.29|498.29|19
1616888940000|2021-03-27 23:49:00|502.31|498.31|502.35|498.35|502.35|498.35|502.22|498.22|15
1616888950000|2021-03-27 23:49:10|502.36|498.36|502.33|498.33|502.37|498.37|502.25|498.25|21
1616888960000|2021-03-27 23:49:20|502.3|498.3|502.37|498.37|502.37|498.37|502.2|498.2|31
1616888970000|2021-03-27 23:49:30|502.23|498.23|502.25|498.25|502.34|498.34|502.21|498.21|26
1616888980000|2021-03-27 23:49:40|502.28|498.28|502.21|498.21|502.28|498.28|502.06|498.06|30
1616888990000|2021-03-27 23:49:50|502.22|498.22|502.18|498.18|502.22|498.22|502.12|498.12|23
1616889000000|2021-03-27 23:50:00|502.17|498.17|502.18|498.18|502.21|498.21|502.16|498.16|16
1616889010000|2021-03-27 23:50:10|502.17|498.17|502.31|498.31|502.32|498.32|502.17|498.17|20
1616889020000|2021-03-27 23:50:20|502.32|498.32|502.32|498.32|502.35|498.35|502.29|498.29|19
1616889030000|2021-03-27 23:50:30|502.3|498.3|502.32|498.32|502.38|498.38|502.3|498.3|31
1616889040000|2021-03-27 23:50:40|502.36|498.36|502.37|498.37|502.38|498.38|502.18|498.18|30
1616889050000|2021-03-27 23:50:50|502.39|498.39|502.35|498.35|502.39|498.39|502.33|498.33|19
1616889060000|2021-03-27 23:51:00|502.36|498.36|502.33|498.33|502.37|498.37|502.33|498.33|11
1616889070000|2021-03-27 23:51:10|502.34|498.34|502.25|498.25|502.34|498.34|502.22|498.22|22
1616889080000|2021-03-27 23:51:20|502.24|498.24|502.29|498.29|502.29|498.29|502.24|498.24|10
1616889090000|2021-03-27 23:51:30|502.28|498.28|502.24|498.24|502.28|498.28|502.24|498.24|9
1616889100000|2021-03-27 23:51:40|502.25|498.25|502.25|498.25|502.25|498.25|502.25|498.25|1
1616889110000|2021-03-27 23:51:50|502.26|498.26|502.3|498.3|502.32|498.32|502.25|498.25|13
1616889120000|2021-03-27 23:52:00|502.31|498.31|502.24|498.24|502.33|498.33|502.22|498.22|15
1616889130000|2021-03-27 23:52:10|502.25|498.25|502.26|498.26|502.28|498.28|502.24|498.24|14
1616889140000|2021-03-27 23:52:20|502.27|498.27|502.25|498.25|502.28|498.28|502.25|498.25|16
1616889150000|2021-03-27 23:52:30|502.26|498.26|502.29|498.29|502.3|498.3|502.25|498.25|11
1616889160000|2021-03-27 23:52:40|502.31|498.31|502.34|498.34|502.35|498.35|502.31|498.31|5
1616889170000|2021-03-27 23:52:50|502.37|498.37|502.4|498.4|502.42|498.42|502.37|498.37|4
1616889180000|2021-03-27 23:53:00|502.41|498.41|502.41|498.41|502.43|498.43|502.4|498.4|10
1616889190000|2021-03-27 23:53:10|502.42|498.42|502.42|498.42|502.43|498.43|502.42|498.42|3
1616889200000|2021-03-27 23:53:20|502.43|498.43|502.49|498.49|502.49|498.49|502.43|498.43|7
1616889210000|2021-03-27 23:53:30|502.48|498.48|502.5|498.5|502.51|498.51|502.48|498.48|16
1616889220000|2021-03-27 23:53:40|502.51|498.51|502.51|498.51|502.52|498.52|502.49|498.49|11
1616889230000|2021-03-27 23:53:50|502.5|498.5|502.54|498.54|502.54|498.54|502.47|498.47|17
1616889240000|2021-03-27 23:54:00|502.52|498.52|502.5|498.5|502.52|498.52|502.48|498.48|11
1616889250000|2021-03-27 23:54:10|502.49|498.49|502.49|498.49|502.51|498.51|502.49|498.49|12
1616889260000|2021-03-27 23:54:20|502.5|498.5|502.5|498.5|502.52|498.52|502.49|498.49|15
1616889270000|2021-03-27 23:54:30|502.49|498.49|502.5|498.5|502.5|498.5|502.47|498.47|9
1616889280000|2021-03-27 23:54:40|502.51|498.51|502.54|498.54|502.56|498.56|502.5|498.5|13
1616889290000|2021-03-27 23:54:50|502.56|498.56|502.53|498.53|502.57|498.57|502.53|498.53|11
1616889300000|2021-03-27 23:55:00|502.54|498.54|502.59|498.59|502.59|498.59|502.53|498.53|23
1616889310000|2021-03-27 23:55:10|502.58|498.58|502.72|498.72|502.72|498.72|502.58|498.58|23
1616889320000|2021-03-27 23:55:20|502.71|498.71|502.7|498.7|502.72|498.72|502.7|498.7|9
1616889330000|2021-03-27 23:55:30|502.72|498.72|502.68|498.68|502.72|498.72|502.67|498.67|8
1616889340000|2021-03-27 23:55:40|502.67|498.67|502.67|498.67|502.69|498.69|502.67|498.67|6
1616889350000|2021-03-27 23:55:50|502.66|498.66|502.65|498.65|502.66|498.66|502.65|498.65|2
1616889360000|2021-03-27 23:56:00|502.66|498.66|502.61|498.61|502.68|498.68|502.59|498.59|20
1616889370000|2021-03-27 23:56:10|502.6|498.6|502.32|498.32|502.6|498.6|502.32|498.32|19
1616889380000|2021-03-27 23:56:20|502.31|498.31|502.26|498.26|502.31|498.31|502.25|498.25|24
1616889390000|2021-03-27 23:56:30|502.24|498.24|502.23|498.23|502.29|498.29|502.18|498.18|25
1616889400000|2021-03-27 23:56:40|502.24|498.24|502.24|498.24|502.25|498.25|502.2|498.2|26
1616889410000|2021-03-27 23:56:50|502.23|498.23|502.05|498.05|502.24|498.24|502.03|498.03|29
1616889420000|2021-03-27 23:57:00|502.07|498.07|502.01|498.01|502.09|498.09|501.93|497.93|30
1616889430000|2021-03-27 23:57:10|502.02|498.02|502.05|498.05|502.09|498.09|502.02|498.02|16
1616889440000|2021-03-27 23:57:20|502.06|498.06|502.07|498.07|502.07|498.07|502.04|498.04|11
1616889450000|2021-03-27 23:57:30|502.08|498.08|502.24|498.24|502.24|498.24|502.08|498.08|9
1616889460000|2021-03-27 23:57:40|502.25|498.25|502.25|498.25|502.25|498.25|502.25|498.25|1
1616889470000|2021-03-27 23:57:50|502.24|498.24|502.35|498.35|502.36|498.36|502.24|498.24|14
1616889480000|2021-03-27 23:58:00|502.34|498.34|502.4|498.4|502.4|498.4|502.34|498.34|15
1616889490000|2021-03-27 23:58:10|502.39|498.39|502.43|498.43|502.45|498.45|502.39|498.39|10
1616889500000|2021-03-27 23:58:20|502.44|498.44|502.43|498.43|502.44|498.44|502.42|498.42|16
1616889510000|2021-03-27 23:58:30|502.42|498.42|502.42|498.42|502.44|498.44|502.42|498.42|11
1616889520000|2021-03-27 23:58:40|502.43|498.43|502.44|498.44|502.46|498.46|502.42|498.42|7
1616889530000|2021-03-27 23:58:50|502.45|498.45|502.44|498.44|502.45|498.45|502.43|498.43|12
1616889540000|2021-03-27 23:59:00|502.45|498.45|502.43|498.43|502.46|498.46|502.43|498.43|16
1616889550000|2021-03-27 23:59:10|502.45|498.45|502.44|498.44|502.46|498.46|502.43|498.43|13
1616889560000|2021-03-27 23:59:20|502.45|498.45|502.45|498.45|502.47|498.47|502.43|498.43|10
1616889570000|2021-03-27 23:59:30|502.44|498.44|502.44|498.44|502.46|498.46|502.44|498.44|9
1616889580000|2021-03-27 23:59:40|502.45|498.45|502.46|498.46|502.46|498.46|502.44|498.44|8
1616889590000|2021-03-27 23:59:50|502.45|498.45|502.61|498.61|502.64|498.64|502.43|498.43|20
1616889600000|2021-03-28 00:00:00|502.63|498.63|502.75|498.75|502.77|498.77|502.59|498.59|21
1616889610000|2021-03-28 00:00:10|502.77|498.77|503.12|499.12|503.13|499.13|502.75|498.75|19
1616889620000|2021-03-28 00:00:20|503.13|499.13|503.69|499.69|503.7|499.7|503.12|499.12|22
1616889630000|2021-03-28 00:00:30|503.78|499.78|505.02|501.02|505.03|501.03|503.78|499.78|28
1616889640000|2021-03-28 00:00:40|504.94|500.94|504.07|500.07|505.04|501.04|504.07|500.07|28
1616889650000|2021-03-28 00:00:50|504.05|500.05|504.15|500.15|504.34|500.34|504.05|500.05|28
1616889660000|2021-03-28 00:01:00|504.04|500.04|504.22|500.22|504.22|500.22|503.84|499.84|31
1616889670000|2021-03-28 00:01:10|504.21|500.21|504.08|500.08|504.29|500.29|503.99|499.99|30
1616889680000|2021-03-28 00:01:20|504.07|500.07|504.05|500.05|504.08|500.08|504.05|500.05|29
1616889690000|2021-03-28 00:01:30|504.06|500.06|503.99|499.99|504.06|500.06|503.99|499.99|14
1616889700000|2021-03-28 00:01:40|503.83|499.83|503.56|499.56|503.83|499.83|503.41|499.41|32
1616889710000|2021-03-28 00:01:50|503.55|499.55|503.64|499.64|503.73|499.73|503.54|499.54|28
1616889720000|2021-03-28 00:02:00|503.66|499.66|503.15|499.15|503.67|499.67|503.08|499.08|32
1616889730000|2021-03-28 00:02:10|503.31|499.31|503.97|499.97|504.08|500.08|503.31|499.31|27
1616889740000|2021-03-28 00:02:20|503.98|499.98|504.24|500.24|504.31|500.31|503.98|499.98|26
1616889750000|2021-03-28 00:02:30|504.17|500.17|503.61|499.61|504.17|500.17|503.58|499.58|34
1616889760000|2021-03-28 00:02:40|503.57|499.57|503.5|499.5|503.68|499.68|503.47|499.47|29
1616889770000|2021-03-28 00:02:50|503.48|499.48|503.51|499.51|503.59|499.59|503.43|499.43|24
1616889780000|2021-03-28 00:03:00|503.5|499.5|503.56|499.56|503.56|499.56|503.36|499.36|28
1616889790000|2021-03-28 00:03:10|503.57|499.57|503.21|499.21|503.58|499.58|503.21|499.21|28
1616889800000|2021-03-28 00:03:20|503.32|499.32|503.16|499.16|503.32|499.32|503.08|499.08|29
1616889810000|2021-03-28 00:03:30|503.12|499.12|503.17|499.17|503.19|499.19|503.01|499.01|23
1616889820000|2021-03-28 00:03:40|503.15|499.15|502.99|498.99|503.17|499.17|502.99|498.99|23
1616889830000|2021-03-28 00:03:50|503|499|502.67|498.67|503|499|502.63|498.63|26
1616889840000|2021-03-28 00:04:00|502.69|498.69|502.76|498.76|502.95|498.95|502.69|498.69|26
1616889850000|2021-03-28 00:04:10|502.77|498.77|502.66|498.66|502.77|498.77|502.55|498.55|22
1616889860000|2021-03-28 00:04:20|502.67|498.67|502.58|498.58|502.67|498.67|502.58|498.58|22
1616889870000|2021-03-28 00:04:30|502.56|498.56|502.57|498.57|502.58|498.58|502.52|498.52|18
1616889880000|2021-03-28 00:04:40|502.58|498.58|502.58|498.58|502.58|498.58|502.56|498.56|11
1616889890000|2021-03-28 00:04:50|502.59|498.59|502.75|498.75|502.75|498.75|502.41|498.41|24
1616889900000|2021-03-28 00:05:00|502.76|498.76|502.75|498.75|502.78|498.78|502.73|498.73|14
1616889910000|2021-03-28 00:05:10|502.76|498.76|502.8|498.8|502.8|498.8|502.76|498.76|6
1616889920000|2021-03-28 00:05:20|502.79|498.79|502.79|498.79|502.8|498.8|502.67|498.67|11
1616889930000|2021-03-28 00:05:30|502.78|498.78|502.79|498.79|502.81|498.81|502.78|498.78|10
1616889940000|2021-03-28 00:05:40|502.88|498.88|502.99|498.99|502.99|498.99|502.88|498.88|18
1616889950000|2021-03-28 00:05:50|502.98|498.98|502.68|498.68|503.11|499.11|502.67|498.67|28
1616889960000|2021-03-28 00:06:00|502.69|498.69|502.71|498.71|502.8|498.8|502.66|498.66|25
1616889970000|2021-03-28 00:06:10|502.7|498.7|502.69|498.69|502.75|498.75|502.68|498.68|22
1616889980000|2021-03-28 00:06:20|502.68|498.68|502.62|498.62|502.68|498.68|502.61|498.61|7
1616889990000|2021-03-28 00:06:30|502.61|498.61|502.41|498.41|502.61|498.61|502.41|498.41|21
1616890000000|2021-03-28 00:06:40|502.36|498.36|502.36|498.36|502.48|498.48|502.31|498.31|25
1616890010000|2021-03-28 00:06:50|502.37|498.37|502.13|498.13|502.37|498.37|502.13|498.13|22
1616890020000|2021-03-28 00:07:00|502.14|498.14|501.71|497.71|502.14|498.14|501.67|497.67|28
1616890030000|2021-03-28 00:07:10|501.68|497.68|501.8|497.8|501.8|497.8|501.6|497.6|16
1616890040000|2021-03-28 00:07:20|501.81|497.81|501.62|497.62|501.81|497.81|501.61|497.61|10
1616890050000|2021-03-28 00:07:30|501.61|497.61|501.69|497.69|501.73|497.73|501.61|497.61|17
1616890060000|2021-03-28 00:07:40|501.66|497.66|501.53|497.53|501.7|497.7|501.51|497.51|24
1616890070000|2021-03-28 00:07:50|501.54|497.54|501.67|497.67|501.73|497.73|501.51|497.51|19
1616890080000|2021-03-28 00:08:00|501.63|497.63|501.66|497.66|501.66|497.66|501.51|497.51|32
1616890090000|2021-03-28 00:08:10|501.65|497.65|501.68|497.68|501.73|497.73|501.55|497.55|22
1616890100000|2021-03-28 00:08:20|501.7|497.7|501.67|497.67|501.72|497.72|501.63|497.63|19
1616890110000|2021-03-28 00:08:30|501.68|497.68|501.7|497.7|501.81|497.81|501.66|497.66|23
1616890120000|2021-03-28 00:08:40|501.69|497.69|501.63|497.63|501.71|497.71|501.62|497.62|11
1616890130000|2021-03-28 00:08:50|501.64|497.64|501.56|497.56|501.72|497.72|501.56|497.56|18
1616890140000|2021-03-28 00:09:00|501.57|497.57|501.46|497.46|501.59|497.59|501.41|497.41|20
1616890150000|2021-03-28 00:09:10|501.45|497.45|501.38|497.38|501.47|497.47|501.38|497.38|25
1616890160000|2021-03-28 00:09:20|501.37|497.37|501.13|497.13|501.46|497.46|501.13|497.13|21
1616890170000|2021-03-28 00:09:30|501.16|497.16|500.83|496.83|501.16|497.16|500.81|496.81|20
1616890180000|2021-03-28 00:09:40|500.84|496.84|500.8|496.8|500.84|496.84|500.52|496.52|28
1616890190000|2021-03-28 00:09:50|500.84|496.84|500.84|496.84|501.02|497.02|500.8|496.8|28
1616890200000|2021-03-28 00:10:00|500.85|496.85|500.64|496.64|500.85|496.85|500.63|496.63|18
1616890210000|2021-03-28 00:10:10|500.65|496.65|500.66|496.66|500.67|496.67|500.59|496.59|22
1616890220000|2021-03-28 00:10:20|500.59|496.59|500.61|496.61|500.63|496.63|500.59|496.59|9
1616890230000|2021-03-28 00:10:30|500.6|496.6|500.59|496.59|500.61|496.61|500.59|496.59|8
1616890240000|2021-03-28 00:10:40|500.47|496.47|500.47|496.47|500.6|496.6|500.47|496.47|16
1616890250000|2021-03-28 00:10:50|500.45|496.45|500.68|496.68|500.69|496.69|500.45|496.45|17
1616890260000|2021-03-28 00:11:00|500.69|496.69|500.74|496.74|500.94|496.94|500.65|496.65|21
1616890270000|2021-03-28 00:11:10|500.77|496.77|500.79|496.79|500.88|496.88|500.75|496.75|27
1616890280000|2021-03-28 00:11:20|500.8|496.8|501.01|497.01|501.06|497.06|500.8|496.8|24
1616890290000|2021-03-28 00:11:30|501|497|501.01|497.01|501.06|497.06|500.96|496.96|25
1616890300000|2021-03-28 00:11:40|501.02|497.02|501.02|497.02|501.02|497.02|501.01|497.01|3
1616890310000|2021-03-28 00:11:50|501.03|497.03|501|497|501.05|497.05|500.86|496.86|23
1616890320000|2021-03-28 00:12:00|501.01|497.01|501.14|497.14|501.16|497.16|501.01|497.01|20
1616890330000|2021-03-28 00:12:10|501.16|497.16|501.16|497.16|501.17|497.17|501.14|497.14|13
1616890340000|2021-03-28 00:12:20|501.15|497.15|501.19|497.19|501.2|497.2|501.15|497.15|14
1616890350000|2021-03-28 00:12:30|501.2|497.2|501.19|497.19|501.21|497.21|501.18|497.18|10
1616890360000|2021-03-28 00:12:40|501.18|497.18|500.95|496.95|501.18|497.18|500.86|496.86|28
1616890370000|2021-03-28 00:12:50|500.99|496.99|500.85|496.85|500.99|496.99|500.85|496.85|25
1616890380000|2021-03-28 00:13:00|500.89|496.89|500.62|496.62|500.92|496.92|500.62|496.62|11
1616890390000|2021-03-28 00:13:10|500.6|496.6|500.42|496.42|500.6|496.6|500.39|496.39|21
1616890400000|2021-03-28 00:13:20|500.41|496.41|500.33|496.33|500.43|496.43|500.32|496.32|17
1616890410000|2021-03-28 00:13:30|500.35|496.35|500.22|496.22|500.45|496.45|500.22|496.22|24
1616890420000|2021-03-28 00:13:40|500.21|496.21|500.16|496.16|500.22|496.22|500.16|496.16|17
1616890430000|2021-03-28 00:13:50|500.18|496.18|500.21|496.21|500.27|496.27|500.13|496.13|25
1616890440000|2021-03-28 00:14:00|500.18|496.18|500|496|500.19|496.19|500|496|19
1616890450000|2021-03-28 00:14:10|500.01|496.01|500.02|496.02|500.05|496.05|499.99|495.99|19
1616890460000|2021-03-28 00:14:20|500.01|496.01|500.15|496.15|500.16|496.16|500.01|496.01|24
1616890470000|2021-03-28 00:14:30|500.13|496.13|500.29|496.29|500.3|496.3|500.12|496.12|22
1616890480000|2021-03-28 00:14:40|500.3|496.3|500.41|496.41|500.41|496.41|500.26|496.26|18
1616890490000|2021-03-28 00:14:50|500.44|496.44|500.42|496.42|500.44|496.44|500.42|496.42|7
1616890500000|2021-03-28 00:15:00|500.43|496.43|500.21|496.21|500.49|496.49|500.21|496.21|12
1616890510000|2021-03-28 00:15:10|500.22|496.22|500.4|496.4|500.4|496.4|500.21|496.21|22
1616890520000|2021-03-28 00:15:20|500.41|496.41|500.33|496.33|500.41|496.41|500.32|496.32|20
1616890530000|2021-03-28 00:15:30|500.34|496.34|500.07|496.07|500.35|496.35|500.06|496.06|23
1616890540000|2021-03-28 00:15:40|500.05|496.05|500.01|496.01|500.08|496.08|500|496|16
1616890550000|2021-03-28 00:15:50|500.03|496.03|500.01|496.01|500.09|496.09|500.01|496.01|14
1616890560000|2021-03-28 00:16:00|500.03|496.03|500.18|496.18|500.25|496.25|500.03|496.03|14
1616890570000|2021-03-28 00:16:10|500.22|496.22|500.23|496.23|500.27|496.27|500.19|496.19|20
1616890580000|2021-03-28 00:16:20|500.24|496.24|500.04|496.04|500.25|496.25|500.04|496.04|16
1616890590000|2021-03-28 00:16:30|500.05|496.05|500.03|496.03|500.06|496.06|500.02|496.02|16
1616890600000|2021-03-28 00:16:40|500.02|496.02|500.02|496.02|500.11|496.11|500.02|496.02|18
1616890610000|2021-03-28 00:16:50|500.01|496.01|500.05|496.05|500.05|496.05|500.01|496.01|11
1616890620000|2021-03-28 00:17:00|500.04|496.04|499.96|495.96|500.04|496.04|499.96|495.96|22
1616890630000|2021-03-28 00:17:10|499.93|495.93|499.81|495.81|499.93|495.93|499.77|495.77|15
1616890640000|2021-03-28 00:17:20|499.8|495.8|499.73|495.73|499.86|495.86|499.72|495.72|17
1616890650000|2021-03-28 00:17:30|499.8|495.8|499.57|495.57|499.8|495.8|499.55|495.55|16
1616890660000|2021-03-28 00:17:40|499.58|495.58|499.55|495.55|499.59|495.59|499.55|495.55|9
1616890670000|2021-03-28 00:17:50|499.56|495.56|499.62|495.62|499.65|495.65|499.56|495.56|15
1616890680000|2021-03-28 00:18:00|499.63|495.63|499.81|495.81|499.85|495.85|499.63|495.63|22
1616890690000|2021-03-28 00:18:10|499.77|495.77|500.21|496.21|500.21|496.21|499.76|495.76|19
1616890700000|2021-03-28 00:18:20|500.31|496.31|500.35|496.35|500.37|496.37|500.26|496.26|26
1616890710000|2021-03-28 00:18:30|500.38|496.38|500.51|496.51|500.56|496.56|500.38|496.38|27
1616890720000|2021-03-28 00:18:40|500.5|496.5|500.58|496.58|500.58|496.58|500.48|496.48|18
1616890730000|2021-03-28 00:18:50|500.57|496.57|500.59|496.59|500.6|496.6|500.57|496.57|7
1616890740000|2021-03-28 00:19:00|500.6|496.6|500.6|496.6|500.6|496.6|500.59|496.59|5
1616890750000|2021-03-28 00:19:10|500.59|496.59|500.59|496.59|500.6|496.6|500.58|496.58|5
1616890760000|2021-03-28 00:19:20|500.63|496.63|500.68|496.68|500.7|496.7|500.63|496.63|14
1616890770000|2021-03-28 00:19:30|500.67|496.67|500.68|496.68|500.69|496.69|500.66|496.66|14
1616890780000|2021-03-28 00:19:40|500.7|496.7|500.69|496.69|500.7|496.7|500.69|496.69|6
1616890790000|2021-03-28 00:19:50|500.71|496.71|500.7|496.7|500.71|496.71|500.7|496.7|2
1616890800000|2021-03-28 00:20:00|500.73|496.73|500.75|496.75|500.75|496.75|500.73|496.73|2
1616890810000|2021-03-28 00:20:10|500.81|496.81|500.76|496.76|500.81|496.81|500.74|496.74|12
1616890820000|2021-03-28 00:20:20|500.73|496.73|500.75|496.75|500.76|496.76|500.73|496.73|4
1616890830000|2021-03-28 00:20:30|500.74|496.74|500.58|496.58|500.75|496.75|500.57|496.57|16
1616890840000|2021-03-28 00:20:40|500.59|496.59|500.52|496.52|500.6|496.6|500.46|496.46|17
1616890850000|2021-03-28 00:20:50|500.5|496.5|500.56|496.56|500.57|496.57|500.44|496.44|15
1616890860000|2021-03-28 00:21:00|500.57|496.57|500.55|496.55|500.57|496.57|500.55|496.55|5
1616890870000|2021-03-28 00:21:10|500.54|496.54|500.46|496.46|500.54|496.54|500.44|496.44|10
1616890880000|2021-03-28 00:21:20|500.45|496.45|500.41|496.41|500.47|496.47|500.4|496.4|14
1616890890000|2021-03-28 00:21:30|500.42|496.42|500.46|496.46|500.47|496.47|500.41|496.41|10
1616890900000|2021-03-28 00:21:40|500.41|496.41|500.27|496.27|500.41|496.41|500.27|496.27|16
1616890910000|2021-03-28 00:21:50|500.26|496.26|500.1|496.1|500.27|496.27|500.09|496.09|13
1616890920000|2021-03-28 00:22:00|500.08|496.08|500.07|496.07|500.11|496.11|500.03|496.03|24
1616890930000|2021-03-28 00:22:10|500.08|496.08|500.09|496.09|500.14|496.14|500.04|496.04|26
1616890940000|2021-03-28 00:22:20|500.1|496.1|500.22|496.22|500.22|496.22|500.09|496.09|19
1616890950000|2021-03-28 00:22:30|500.27|496.27|500.02|496.02|500.29|496.29|500|496|28
1616890960000|2021-03-28 00:22:40|500.03|496.03|500.02|496.02|500.06|496.06|500.01|496.01|9
1616890970000|2021-03-28 00:22:50|500.03|496.03|500|496|500.03|496.03|500|496|15
1616890980000|2021-03-28 00:23:00|500.01|496.01|499.79|495.79|500.04|496.04|499.79|495.79|21
1616890990000|2021-03-28 00:23:10|499.8|495.8|499.78|495.78|499.8|495.8|499.77|495.77|19
1616891000000|2021-03-28 00:23:20|499.74|495.74|499.6|495.6|499.74|495.74|499.57|495.57|26
1616891010000|2021-03-28 00:23:30|499.59|495.59|499.6|495.6|499.61|495.61|499.55|495.55|24
1616891020000|2021-03-28 00:23:40|499.61|495.61|499.67|495.67|499.74|495.74|499.61|495.61|19
1616891030000|2021-03-28 00:23:50|499.66|495.66|499.64|495.64|499.66|495.66|499.61|495.61|21
1616891040000|2021-03-28 00:24:00|499.65|495.65|499.57|495.57|499.65|495.65|499.56|495.56|15
1616891050000|2021-03-28 00:24:10|499.56|495.56|499.54|495.54|499.58|495.58|499.54|495.54|13
1616891060000|2021-03-28 00:24:20|499.53|495.53|499.5|495.5|499.54|495.54|499.45|495.45|23
1616891070000|2021-03-28 00:24:30|499.49|495.49|499.56|495.56|499.65|495.65|499.48|495.48|19
1616891080000|2021-03-28 00:24:40|499.57|495.57|499.63|495.63|499.67|495.67|499.57|495.57|25
1616891090000|2021-03-28 00:24:50|499.62|495.62|499.56|495.56|499.65|495.65|499.56|495.56|12
1616891100000|2021-03-28 00:25:00|499.58|495.58|499.59|495.59|499.65|495.65|499.55|495.55|22
1616891110000|2021-03-28 00:25:10|499.58|495.58|499.66|495.66|499.67|495.67|499.57|495.57|22
1616891120000|2021-03-28 00:25:20|499.65|495.65|499.59|495.59|499.66|495.66|499.58|495.58|15
1616891130000|2021-03-28 00:25:30|499.58|495.58|499.61|495.61|499.62|495.62|499.55|495.55|19
1616891140000|2021-03-28 00:25:40|499.62|495.62|499.67|495.67|499.67|495.67|499.59|495.59|8
1616891150000|2021-03-28 00:25:50|499.66|495.66|499.59|495.59|499.66|495.66|499.59|495.59|14
1616891160000|2021-03-28 00:26:00|499.6|495.6|499.58|495.58|499.67|495.67|499.55|495.55|26
1616891170000|2021-03-28 00:26:10|499.59|495.59|499.6|495.6|499.65|495.65|499.57|495.57|23
1616891180000|2021-03-28 00:26:20|499.61|495.61|499.66|495.66|499.73|495.73|499.6|495.6|28
1616891190000|2021-03-28 00:26:30|499.67|495.67|499.91|495.91|499.98|495.98|499.64|495.64|22
1616891200000|2021-03-28 00:26:40|499.93|495.93|499.94|495.94|499.96|495.96|499.93|495.93|9
1616891210000|2021-03-28 00:26:50|499.95|495.95|500|496|500|496|499.94|495.94|5
1616891220000|2021-03-28 00:27:00|500.06|496.06|500.21|496.21|500.21|496.21|500.06|496.06|10
1616891230000|2021-03-28 00:27:10|500.18|496.18|500.17|496.17|500.18|496.18|500.14|496.14|7
1616891250000|2021-03-28 00:27:30|500.08|496.08|500.08|496.08|500.17|496.17|500.07|496.07|15
1616891260000|2021-03-28 00:27:40|500.07|496.07|500.06|496.06|500.08|496.08|500.05|496.05|9
1616891270000|2021-03-28 00:27:50|500.07|496.07|500.12|496.12|500.16|496.16|500.07|496.07|13
1616891280000|2021-03-28 00:28:00|500.11|496.11|500.12|496.12|500.17|496.17|500.11|496.11|12
1616891290000|2021-03-28 00:28:10|500.13|496.13|500.09|496.09|500.16|496.16|500.08|496.08|13
1616891300000|2021-03-28 00:28:20|500.08|496.08|499.95|495.95|500.09|496.09|499.95|495.95|13
1616891310000|2021-03-28 00:28:30|499.94|495.94|499.92|495.92|499.94|495.94|499.86|495.86|16
1616891320000|2021-03-28 00:28:40|499.93|495.93|499.84|495.84|499.93|495.93|499.83|495.83|15
1616891330000|2021-03-28 00:28:50|499.83|495.83|499.82|495.82|499.85|495.85|499.81|495.81|14
1616891340000|2021-03-28 00:29:00|499.81|495.81|499.99|495.99|500.03|496.03|499.81|495.81|18
1616891350000|2021-03-28 00:29:10|500.02|496.02|500.01|496.01|500.02|496.02|500|496|14
1616891360000|2021-03-28 00:29:20|500.03|496.03|500.02|496.02|500.03|496.03|500|496|10
1616891370000|2021-03-28 00:29:30|500.01|496.01|499.99|495.99|500.01|496.01|499.97|495.97|10
1616891380000|2021-03-28 00:29:40|499.98|495.98|500.01|496.01|500.11|496.11|499.98|495.98|12
1616891390000|2021-03-28 00:29:50|500|496|500.03|496.03|500.04|496.04|500|496|17
1616891400000|2021-03-28 00:30:00|500.04|496.04|500.31|496.31|500.37|496.37|500.03|496.03|23
1616891410000|2021-03-28 00:30:10|500.27|496.27|500.18|496.18|500.36|496.36|500.16|496.16|17
1616891420000|2021-03-28 00:30:20|500.17|496.17|500.11|496.11|500.17|496.17|500.08|496.08|15
1616891430000|2021-03-28 00:30:30|500.1|496.1|500.09|496.09|500.12|496.12|500.04|496.04|15
1616891440000|2021-03-28 00:30:40|500.08|496.08|500.03|496.03|500.08|496.08|499.97|495.97|21
1616891450000|2021-03-28 00:30:50|500.02|496.02|499.85|495.85|500.02|496.02|499.85|495.85|10
1616891460000|2021-03-28 00:31:00|499.76|495.76|499.74|495.74|499.77|495.77|499.71|495.71|19
1616891470000|2021-03-28 00:31:10|499.77|495.77|499.78|495.78|499.78|495.78|499.69|495.69|11
1616891480000|2021-03-28 00:31:20|499.79|495.79|499.66|495.66|499.8|495.8|499.61|495.61|22
1616891490000|2021-03-28 00:31:30|499.67|495.67|499.64|495.64|499.67|495.67|499.61|495.61|22
1616891500000|2021-03-28 00:31:40|499.65|495.65|499.63|495.63|499.65|495.65|499.62|495.62|13
1616891510000|2021-03-28 00:31:50|499.62|495.62|499.67|495.67|499.75|495.75|499.61|495.61|16
1616891520000|2021-03-28 00:32:00|499.69|495.69|499.64|495.64|499.71|495.71|499.64|495.64|18
1616891530000|2021-03-28 00:32:10|499.63|495.63|499.73|495.73|499.73|495.73|499.63|495.63|17
1616891540000|2021-03-28 00:32:20|499.71|495.71|499.82|495.82|499.84|495.84|499.7|495.7|21
1616891550000|2021-03-28 00:32:30|499.78|495.78|499.94|495.94|499.97|495.97|499.75|495.75|19
1616891560000|2021-03-28 00:32:40|499.95|495.95|499.84|495.84|499.95|495.95|499.82|495.82|19
1616891570000|2021-03-28 00:32:50|499.83|495.83|499.82|495.82|499.86|495.86|499.82|495.82|12
1616891580000|2021-03-28 00:33:00|499.79|495.79|499.69|495.69|499.79|495.79|499.68|495.68|19
1616891590000|2021-03-28 00:33:10|499.72|495.72|499.73|495.73|499.75|495.75|499.69|495.69|13
1616891600000|2021-03-28 00:33:20|499.75|495.75|499.74|495.74|499.83|495.83|499.72|495.72|24
1616891610000|2021-03-28 00:33:30|499.76|495.76|499.73|495.73|499.77|495.77|499.72|495.72|19
1616891620000|2021-03-28 00:33:40|499.72|495.72|499.77|495.77|499.78|495.78|499.7|495.7|15
1616891630000|2021-03-28 00:33:50|499.79|495.79|499.83|495.83|499.83|495.83|499.76|495.76|14
1616891640000|2021-03-28 00:34:00|499.82|495.82|499.71|495.71|499.82|495.82|499.71|495.71|14
1616891650000|2021-03-28 00:34:10|499.7|495.7|499.74|495.74|499.74|495.74|499.64|495.64|11
1616891660000|2021-03-28 00:34:20|499.75|495.75|499.69|495.69|499.77|495.77|499.68|495.68|14
1616891670000|2021-03-28 00:34:30|499.68|495.68|499.68|495.68|499.7|495.7|499.68|495.68|9
1616891680000|2021-03-28 00:34:40|499.67|495.67|499.67|495.67|499.7|495.7|499.66|495.66|13
1616891690000|2021-03-28 00:34:50|499.66|495.66|499.6|495.6|499.76|495.76|499.43|495.43|28
1616891700000|2021-03-28 00:35:00|499.59|495.59|499.63|495.63|499.7|495.7|499.54|495.54|24
1616891710000|2021-03-28 00:35:10|499.64|495.64|499.58|495.58|499.68|495.68|499.5|495.5|9
1616891720000|2021-03-28 00:35:20|499.59|495.59|499.68|495.68|499.68|495.68|499.59|495.59|22
1616891730000|2021-03-28 00:35:30|499.67|495.67|499.64|495.64|499.69|495.69|499.6|495.6|21
1616891740000|2021-03-28 00:35:40|499.65|495.65|499.66|495.66|499.69|495.69|499.65|495.65|8
1616891750000|2021-03-28 00:35:50|499.67|495.67|499.75|495.75|499.8|495.8|499.67|495.67|17
1616891760000|2021-03-28 00:36:00|499.76|495.76|499.8|495.8|499.82|495.82|499.71|495.71|14
1616891770000|2021-03-28 00:36:10|499.81|495.81|499.81|495.81|499.81|495.81|499.8|495.8|3
1616891780000|2021-03-28 00:36:20|499.82|495.82|499.71|495.71|499.82|495.82|499.61|495.61|13
1616891790000|2021-03-28 00:36:30|499.7|495.7|499.7|495.7|499.74|495.74|499.67|495.67|14
1616891800000|2021-03-28 00:36:40|499.71|495.71|499.76|495.76|499.77|495.77|499.69|495.69|16
1616891810000|2021-03-28 00:36:50|499.77|495.77|499.8|495.8|499.8|495.8|499.74|495.74|11
1616891820000|2021-03-28 00:37:00|499.81|495.81|499.84|495.84|499.84|495.84|499.81|495.81|3
1616891840000|2021-03-28 00:37:20|499.83|495.83|499.83|495.83|499.83|495.83|499.81|495.81|7
1616891850000|2021-03-28 00:37:30|499.81|495.81|499.79|495.79|499.81|495.81|499.75|495.75|10
1616891860000|2021-03-28 00:37:40|499.78|495.78|499.8|495.8|499.81|495.81|499.78|495.78|4
1616891870000|2021-03-28 00:37:50|499.81|495.81|499.84|495.84|499.85|495.85|499.8|495.8|11
1616891880000|2021-03-28 00:38:00|499.85|495.85|499.84|495.84|499.85|495.85|499.84|495.84|12
1616891890000|2021-03-28 00:38:10|499.85|495.85|499.77|495.77|499.85|495.85|499.77|495.77|10
1616891900000|2021-03-28 00:38:20|499.78|495.78|499.77|495.77|499.78|495.78|499.77|495.77|2
1616891920000|2021-03-28 00:38:40|499.76|495.76|499.76|495.76|499.76|495.76|499.76|495.76|1
1616891930000|2021-03-28 00:38:50|499.77|495.77|499.92|495.92|499.92|495.92|499.77|495.77|12
1616891940000|2021-03-28 00:39:00|499.94|495.94|500.36|496.36|500.5|496.5|499.94|495.94|25
1616891950000|2021-03-28 00:39:10|500.5|496.5|500.38|496.38|500.52|496.52|500.38|496.38|20
1616891960000|2021-03-28 00:39:20|500.39|496.39|500.46|496.46|500.49|496.49|500.39|496.39|14
1616891970000|2021-03-28 00:39:30|500.45|496.45|500.52|496.52|500.52|496.52|500.41|496.41|18
1616891980000|2021-03-28 00:39:40|500.5|496.5|500.53|496.53|500.53|496.53|500.46|496.46|18
1616891990000|2021-03-28 00:39:50|500.54|496.54|500.73|496.73|500.74|496.74|500.54|496.54|13
1616892000000|2021-03-28 00:40:00|500.74|496.74|500.84|496.84|500.89|496.89|500.73|496.73|16
1616892010000|2021-03-28 00:40:10|500.82|496.82|500.81|496.81|500.84|496.84|500.8|496.8|9
1616892020000|2021-03-28 00:40:20|500.82|496.82|500.79|496.79|500.83|496.83|500.79|496.79|5
1616892030000|2021-03-28 00:40:30|500.8|496.8|500.79|496.79|500.81|496.81|500.79|496.79|5
1616892040000|2021-03-28 00:40:40|500.81|496.81|500.65|496.65|500.81|496.81|500.65|496.65|12
1616892050000|2021-03-28 00:40:50|500.69|496.69|500.64|496.64|500.7|496.7|500.63|496.63|13
1616892060000|2021-03-28 00:41:00|500.63|496.63|500.63|496.63|500.65|496.65|500.63|496.63|15
1616892070000|2021-03-28 00:41:10|500.64|496.64|500.49|496.49|500.64|496.64|500.48|496.48|12
1616892080000|2021-03-28 00:41:20|500.5|496.5|500.45|496.45|500.55|496.55|500.45|496.45|13
1616892090000|2021-03-28 00:41:30|500.44|496.44|500.44|496.44|500.46|496.46|500.44|496.44|8
1616892100000|2021-03-28 00:41:40|500.45|496.45|500.46|496.46|500.46|496.46|500.45|496.45|4
1616892110000|2021-03-28 00:41:50|500.48|496.48|500.95|496.95|500.98|496.98|500.48|496.48|23
1616892120000|2021-03-28 00:42:00|500.98|496.98|501.03|497.03|501.03|497.03|500.98|496.98|11
1616892130000|2021-03-28 00:42:10|501.02|497.02|501.04|497.04|501.04|497.04|501.02|497.02|2
1616892140000|2021-03-28 00:42:20|501.08|497.08|501.16|497.16|501.16|497.16|501.08|497.08|8
1616892150000|2021-03-28 00:42:30|501.17|497.17|501.3|497.3|501.35|497.35|501.17|497.17|16
1616892160000|2021-03-28 00:42:40|501.29|497.29|501.25|497.25|501.39|497.39|501.24|497.24|13
1616892170000|2021-03-28 00:42:50|501.26|497.26|501.23|497.23|501.27|497.27|501.16|497.16|22
1616892180000|2021-03-28 00:43:00|501.27|497.27|501.29|497.29|501.3|497.3|501.26|497.26|16
1616892190000|2021-03-28 00:43:10|501.25|497.25|501.26|497.26|501.29|497.29|501.16|497.16|16
1616892200000|2021-03-28 00:43:20|501.27|497.27|501.25|497.25|501.31|497.31|501.21|497.21|17
1616892210000|2021-03-28 00:43:30|501.24|497.24|501.24|497.24|501.25|497.25|501.22|497.22|10
1616892220000|2021-03-28 00:43:40|501.22|497.22|501.23|497.23|501.24|497.24|501.22|497.22|3
1616892230000|2021-03-28 00:43:50|501.22|497.22|501.18|497.18|501.22|497.22|501.12|497.12|10
1616892240000|2021-03-28 00:44:00|501.17|497.17|501.17|497.17|501.19|497.19|501.15|497.15|11
1616892250000|2021-03-28 00:44:10|501.18|497.18|501.12|497.12|501.18|497.18|501.09|497.09|9
1616892260000|2021-03-28 00:44:20|501.11|497.11|501.21|497.21|501.21|497.21|501.11|497.11|9
1616892270000|2021-03-28 00:44:30|501.19|497.19|501.15|497.15|501.2|497.2|501.14|497.14|19
1616892280000|2021-03-28 00:44:40|501.16|497.16|501.14|497.14|501.16|497.16|501.11|497.11|12
1616892290000|2021-03-28 00:44:50|501.13|497.13|501.13|497.13|501.14|497.14|501.13|497.13|3
1616892300000|2021-03-28 00:45:00|501.14|497.14|501.36|497.36|501.36|497.36|501.13|497.13|13
1616892310000|2021-03-28 00:45:10|501.35|497.35|501.57|497.57|501.6|497.6|501.35|497.35|28
1616892320000|2021-03-28 00:45:20|501.59|497.59|501.59|497.59|501.59|497.59|501.54|497.54|17
1616892330000|2021-03-28 00:45:30|501.6|497.6|501.72|497.72|501.76|497.76|501.6|497.6|24
1616892340000|2021-03-28 00:45:40|501.74|497.74|501.88|497.88|501.88|497.88|501.74|497.74|21
1616892350000|2021-03-28 00:45:50|501.89|497.89|501.96|497.96|502.06|498.06|501.89|497.89|21
1616892360000|2021-03-28 00:46:00|501.95|497.95|501.99|497.99|502.02|498.02|501.94|497.94|22
1616892370000|2021-03-28 00:46:10|502|498|501.97|497.97|502|498|501.96|497.96|9
1616892380000|2021-03-28 00:46:20|501.98|497.98|501.8|497.8|501.98|497.98|501.8|497.8|14
1616892390000|2021-03-28 00:46:30|501.79|497.79|501.97|497.97|501.97|497.97|501.79|497.79|11
1616892400000|2021-03-28 00:46:40|501.96|497.96|501.88|497.88|501.97|497.97|501.84|497.84|22
1616892410000|2021-03-28 00:46:50|501.89|497.89|501.94|497.94|501.95|497.95|501.89|497.89|20
1616892420000|2021-03-28 00:47:00|501.95|497.95|502.3|498.3|502.3|498.3|501.95|497.95|19
1616892430000|2021-03-28 00:47:10|502.31|498.31|502.21|498.21|502.31|498.31|502.17|498.17|23
1616892440000|2021-03-28 00:47:20|502.22|498.22|502.23|498.23|502.37|498.37|502.22|498.22|17
1616892450000|2021-03-28 00:47:30|502.22|498.22|502.21|498.21|502.25|498.25|502.13|498.13|21
1616892460000|2021-03-28 00:47:40|502.19|498.19|502.34|498.34|502.34|498.34|502.14|498.14|22
1616892470000|2021-03-28 00:47:50|502.35|498.35|502.33|498.33|502.35|498.35|502.3|498.3|12
1616892480000|2021-03-28 00:48:00|502.32|498.32|502.29|498.29|502.32|498.32|502.28|498.28|16
1616892490000|2021-03-28 00:48:10|502.27|498.27|502.34|498.34|502.34|498.34|502.25|498.25|20
1616892500000|2021-03-28 00:48:20|502.33|498.33|502.23|498.23|502.34|498.34|502.23|498.23|12
1616892510000|2021-03-28 00:48:30|502.22|498.22|502.23|498.23|502.25|498.25|502.22|498.22|12
1616892520000|2021-03-28 00:48:40|502.24|498.24|502.28|498.28|502.28|498.28|502.24|498.24|8
1616892530000|2021-03-28 00:48:50|502.26|498.26|502.24|498.24|502.27|498.27|502.23|498.23|13
1616892540000|2021-03-28 00:49:00|502.22|498.22|502.07|498.07|502.22|498.22|502.03|498.03|10
1616892550000|2021-03-28 00:49:10|502.06|498.06|502.1|498.1|502.1|498.1|502.02|498.02|7
1616892560000|2021-03-28 00:49:20|502.12|498.12|502.06|498.06|502.2|498.2|502.06|498.06|20
1616892570000|2021-03-28 00:49:30|502.05|498.05|502.06|498.06|502.07|498.07|502.05|498.05|4
1616892580000|2021-03-28 00:49:40|502.05|498.05|502.08|498.08|502.11|498.11|502.04|498.04|12
1616892590000|2021-03-28 00:49:50|502.1|498.1|502.3|498.3|502.3|498.3|502.06|498.06|14
1616892610000|2021-03-28 00:50:10|502.31|498.31|502.3|498.3|502.31|498.31|502.3|498.3|6
1616892620000|2021-03-28 00:50:20|502.31|498.31|502.31|498.31|502.31|498.31|502.3|498.3|3
1616892630000|2021-03-28 00:50:30|502.33|498.33|502.52|498.52|502.52|498.52|502.33|498.33|17
1616892640000|2021-03-28 00:50:40|502.51|498.51|502.97|498.97|502.98|498.98|502.51|498.51|24
1616892650000|2021-03-28 00:50:50|502.98|498.98|503.02|499.02|503.16|499.16|502.98|498.98|18
1616892660000|2021-03-28 00:51:00|503.03|499.03|503.03|499.03|503.04|499.04|503.02|499.02|16
1616892670000|2021-03-28 00:51:10|503.04|499.04|503.05|499.05|503.06|499.06|503.03|499.03|9
1616892680000|2021-03-28 00:51:20|503.08|499.08|503.19|499.19|503.19|499.19|503.07|499.07|19
1616892690000|2021-03-28 00:51:30|503.2|499.2|503.13|499.13|503.26|499.26|503.06|499.06|25
1616892700000|2021-03-28 00:51:40|503.12|499.12|503.08|499.08|503.14|499.14|502.98|498.98|11
1616892710000|2021-03-28 00:51:50|503.07|499.07|503.16|499.16|503.17|499.17|503.07|499.07|17
1616892720000|2021-03-28 00:52:00|503.17|499.17|503.21|499.21|503.23|499.23|503.17|499.17|16
1616892730000|2021-03-28 00:52:10|503.22|499.22|503.51|499.51|503.51|499.51|503.22|499.22|13
1616892740000|2021-03-28 00:52:20|503.52|499.52|503.56|499.56|503.56|499.56|503.52|499.52|9
1616892750000|2021-03-28 00:52:30|503.55|499.55|504.33|500.33|504.36|500.36|503.55|499.55|22
1616892760000|2021-03-28 00:52:40|504.56|500.56|504.42|500.42|504.57|500.57|504.36|500.36|21
1616892770000|2021-03-28 00:52:50|504.43|500.43|504.5|500.5|504.55|500.55|504.43|500.43|27
1616892780000|2021-03-28 00:53:00|504.51|500.51|504.16|500.16|504.52|500.52|504.16|500.16|22
1616892790000|2021-03-28 00:53:10|504.17|500.17|504.39|500.39|504.4|500.4|504.14|500.14|28
1616892800000|2021-03-28 00:53:20|504.44|500.44|504.37|500.37|504.49|500.49|504.34|500.34|27
1616892810000|2021-03-28 00:53:30|504.38|500.38|504.34|500.34|504.38|500.38|504.32|500.32|20
1616892820000|2021-03-28 00:53:40|504.35|500.35|504.33|500.33|504.35|500.35|504.32|500.32|15
1616892830000|2021-03-28 00:53:50|504.34|500.34|504.37|500.37|504.39|500.39|504.33|500.33|18
1616892840000|2021-03-28 00:54:00|504.36|500.36|504.12|500.12|504.36|500.36|504.1|500.1|23
1616892850000|2021-03-28 00:54:10|504.13|500.13|503.82|499.82|504.13|500.13|503.73|499.73|32
1616892860000|2021-03-28 00:54:20|503.83|499.83|503.73|499.73|503.85|499.85|503.69|499.69|18
1616892870000|2021-03-28 00:54:30|503.74|499.74|503.75|499.75|503.75|499.75|503.74|499.74|4
1616892880000|2021-03-28 00:54:40|503.76|499.76|503.76|499.76|503.76|499.76|503.75|499.75|3
1616892890000|2021-03-28 00:54:50|503.77|499.77|503.87|499.87|503.92|499.92|503.73|499.73|21
1616892900000|2021-03-28 00:55:00|503.88|499.88|504.2|500.2|504.21|500.21|503.87|499.87|20
1616892910000|2021-03-28 00:55:10|504.21|500.21|504.32|500.32|504.44|500.44|504.03|500.03|28
1616892920000|2021-03-28 00:55:20|504.34|500.34|504.23|500.23|504.36|500.36|504.2|500.2|12
1616892930000|2021-03-28 00:55:30|504.21|500.21|504.18|500.18|504.24|500.24|504.17|500.17|11
1616892940000|2021-03-28 00:55:40|504.2|500.2|504.23|500.23|504.23|500.23|504.18|500.18|7
1616892950000|2021-03-28 00:55:50|504.22|500.22|504.26|500.26|504.26|500.26|504.22|500.22|11
1616892960000|2021-03-28 00:56:00|504.25|500.25|504.06|500.06|504.25|500.25|504.06|500.06|18
1616892970000|2021-03-28 00:56:10|504.08|500.08|504.06|500.06|504.08|500.08|504.05|500.05|13
1616892980000|2021-03-28 00:56:20|504.05|500.05|504.16|500.16|504.16|500.16|504.05|500.05|9
1616892990000|2021-03-28 00:56:30|504.18|500.18|504.43|500.43|504.46|500.46|504.18|500.18|23
1616893000000|2021-03-28 00:56:40|504.45|500.45|504.26|500.26|504.45|500.45|504.19|500.19|26
1616893010000|2021-03-28 00:56:50|504.27|500.27|504.36|500.36|504.36|500.36|504.26|500.26|29
1616893020000|2021-03-28 00:57:00|504.35|500.35|504.35|500.35|504.36|500.36|504.33|500.33|11
1616893030000|2021-03-28 00:57:10|504.36|500.36|504.35|500.35|504.38|500.38|504.18|500.18|15
1616893040000|2021-03-28 00:57:20|504.34|500.34|504.34|500.34|504.35|500.35|504.33|500.33|5
1616893050000|2021-03-28 00:57:30|504.35|500.35|504.44|500.44|504.44|500.44|504.25|500.25|15
1616893060000|2021-03-28 00:57:40|504.43|500.43|504.43|500.43|504.45|500.45|504.43|500.43|14
1616893070000|2021-03-28 00:57:50|504.42|500.42|504.38|500.38|504.42|500.42|504.38|500.38|11
1616893080000|2021-03-28 00:58:00|504.37|500.37|504.33|500.33|504.38|500.38|504.33|500.33|17
1616893090000|2021-03-28 00:58:10|504.34|500.34|504.3|500.3|504.34|500.34|504.29|500.29|11
1616893100000|2021-03-28 00:58:20|504.29|500.29|504.31|500.31|504.31|500.31|504.29|500.29|5
1616893110000|2021-03-28 00:58:30|504.3|500.3|504.29|500.29|504.31|500.31|504.29|500.29|4
1616893120000|2021-03-28 00:58:40|504.27|500.27|504.27|500.27|504.28|500.28|504.15|500.15|13
1616893130000|2021-03-28 00:58:50|504.29|500.29|504.26|500.26|504.3|500.3|504.26|500.26|7
1616893140000|2021-03-28 00:59:00|504.27|500.27|504.1|500.1|504.27|500.27|504.09|500.09|13
1616893150000|2021-03-28 00:59:10|504.11|500.11|504.09|500.09|504.11|500.11|504.09|500.09|9
1616893160000|2021-03-28 00:59:20|504.1|500.1|504.05|500.05|504.13|500.13|504|500|17
1616893170000|2021-03-28 00:59:30|504.07|500.07|504.1|500.1|504.12|500.12|504.06|500.06|8
1616893180000|2021-03-28 00:59:40|504.14|500.14|504.13|500.13|504.14|500.14|504.13|500.13|2
1616893190000|2021-03-28 00:59:50|504|500|504.1|500.1|504.12|500.12|503.96|499.96|17
1616893200000|2021-03-28 01:00:00|504.11|500.11|504.54|500.54|504.54|500.54|504.1|500.1|14
1616893210000|2021-03-28 01:00:10|504.55|500.55|504.52|500.52|504.55|500.55|504.5|500.5|5
1616893230000|2021-03-28 01:00:30|504.1|500.1|504.66|500.66|504.66|500.66|504.1|500.1|13
1616893250000|2021-03-28 01:00:50|504.63|500.63|504.48|500.48|504.63|500.63|504.48|500.48|16
1616893260000|2021-03-28 01:01:00|504.47|500.47|504.31|500.31|504.5|500.5|504.28|500.28|20
1616893270000|2021-03-28 01:01:10|504.32|500.32|504.36|500.36|504.38|500.38|504.21|500.21|21
1616893280000|2021-03-28 01:01:20|504.35|500.35|504.29|500.29|504.35|500.35|504.28|500.28|20
1616893290000|2021-03-28 01:01:30|504.32|500.32|504.41|500.41|504.41|500.41|504.32|500.32|11
1616893300000|2021-03-28 01:01:40|504.4|500.4|504.34|500.34|504.4|500.4|504.29|500.29|20
1616893310000|2021-03-28 01:01:50|504.33|500.33|504.13|500.13|504.41|500.41|504.12|500.12|25
1616893320000|2021-03-28 01:02:00|504.12|500.12|503.98|499.98|504.16|500.16|503.96|499.96|22
1616893330000|2021-03-28 01:02:10|503.97|499.97|504.09|500.09|504.18|500.18|503.97|499.97|23
1616893340000|2021-03-28 01:02:20|504.1|500.1|504.04|500.04|504.13|500.13|504.04|500.04|16
1616893350000|2021-03-28 01:02:30|504.05|500.05|504.04|500.04|504.09|500.09|503.95|499.95|17
1616893360000|2021-03-28 01:02:40|504.05|500.05|504.08|500.08|504.09|500.09|504.05|500.05|10
1616893370000|2021-03-28 01:02:50|504.07|500.07|504.05|500.05|504.07|500.07|504.05|500.05|3
1616893380000|2021-03-28 01:03:00|504.03|500.03|504.04|500.04|504.04|500.04|504.03|500.03|2
1616893390000|2021-03-28 01:03:10|504.05|500.05|504.04|500.04|504.07|500.07|503.92|499.92|11
1616893400000|2021-03-28 01:03:20|504.05|500.05|504.05|500.05|504.05|500.05|504.03|500.03|9
1616893410000|2021-03-28 01:03:30|504.04|500.04|504.07|500.07|504.07|500.07|504.02|500.02|8
1616893420000|2021-03-28 01:03:40|504.05|500.05|504.02|500.02|504.06|500.06|504.01|500.01|10
1616893430000|2021-03-28 01:03:50|504.01|500.01|504|500|504.01|500.01|504|500|4
1616893440000|2021-03-28 01:04:00|504.01|500.01|504|500|504.01|500.01|503.99|499.99|4
1616893450000|2021-03-28 01:04:10|504.01|500.01|504.1|500.1|504.17|500.17|504|500|17
1616893460000|2021-03-28 01:04:20|504.07|500.07|504.03|500.03|504.07|500.07|504.01|500.01|12
1616893470000|2021-03-28 01:04:30|504.02|500.02|504.01|500.01|504.02|500.02|504|500|8
1616893480000|2021-03-28 01:04:40|504.04|500.04|504.02|500.02|504.04|500.04|504.02|500.02|2
1616893510000|2021-03-28 01:05:10|504.01|500.01|504.01|500.01|504.01|500.01|504|500|3
1616893520000|2021-03-28 01:05:20|504|500|504|500|504|500|503.97|499.97|10
1616893530000|2021-03-28 01:05:30|503.99|499.99|503.99|499.99|504.01|500.01|503.99|499.99|4
1616893540000|2021-03-28 01:05:40|503.98|499.98|504.11|500.11|504.11|500.11|503.95|499.95|15
1616893550000|2021-03-28 01:05:50|504.09|500.09|504|500|504.09|500.09|503.99|499.99|13
1616893560000|2021-03-28 01:06:00|503.99|499.99|504.07|500.07|504.12|500.12|503.99|499.99|18
1616893570000|2021-03-28 01:06:10|504.06|500.06|503.93|499.93|504.06|500.06|503.88|499.88|19
1616893580000|2021-03-28 01:06:20|503.94|499.94|503.92|499.92|503.98|499.98|503.92|499.92|8
1616893590000|2021-03-28 01:06:30|503.91|499.91|503.89|499.89|503.92|499.92|503.89|499.89|8
1616893600000|2021-03-28 01:06:40|503.9|499.9|503.97|499.97|503.98|499.98|503.89|499.89|15
1616893610000|2021-03-28 01:06:50|503.98|499.98|503.96|499.96|503.98|499.98|503.96|499.96|5
1616893620000|2021-03-28 01:07:00|503.97|499.97|503.96|499.96|503.97|499.97|503.94|499.94|6
1616893630000|2021-03-28 01:07:10|503.95|499.95|503.95|499.95|503.96|499.96|503.95|499.95|5
1616893640000|2021-03-28 01:07:20|503.96|499.96|503.94|499.94|503.96|499.96|503.93|499.93|8
1616893650000|2021-03-28 01:07:30|503.95|499.95|503.94|499.94|503.95|499.95|503.94|499.94|2
1616893660000|2021-03-28 01:07:40|503.93|499.93|503.94|499.94|503.94|499.94|503.93|499.93|2
1616893670000|2021-03-28 01:07:50|503.93|499.93|503.94|499.94|503.94|499.94|503.93|499.93|2
1616893680000|2021-03-28 01:08:00|503.93|499.93|503.94|499.94|503.95|499.95|503.93|499.93|6
1616893690000|2021-03-28 01:08:10|503.93|499.93|503.93|499.93|503.97|499.97|503.93|499.93|11
1616893700000|2021-03-28 01:08:20|503.92|499.92|503.94|499.94|503.94|499.94|503.91|499.91|10
1616893710000|2021-03-28 01:08:30|503.92|499.92|503.93|499.93|503.93|499.93|503.9|499.9|8
1616893720000|2021-03-28 01:08:40|503.92|499.92|503.9|499.9|503.94|499.94|503.74|499.74|9
1616893730000|2021-03-28 01:08:50|503.91|499.91|503.91|499.91|503.92|499.92|503.89|499.89|14
1616893740000|2021-03-28 01:09:00|503.9|499.9|503.92|499.92|503.92|499.92|503.9|499.9|7
1616893750000|2021-03-28 01:09:10|503.9|499.9|504.04|500.04|504.05|500.05|503.9|499.9|12
1616893760000|2021-03-28 01:09:20|504.03|500.03|503.93|499.93|504.04|500.04|503.92|499.92|15
1616893770000|2021-03-28 01:09:30|503.92|499.92|503.88|499.88|503.92|499.92|503.87|499.87|8
1616893780000|2021-03-28 01:09:40|503.87|499.87|503.84|499.84|503.87|499.87|503.84|499.84|7
1616893790000|2021-03-28 01:09:50|503.85|499.85|503.84|499.84|503.85|499.85|503.84|499.84|2
1616893800000|2021-03-28 01:10:00|503.86|499.86|503.84|499.84|503.86|499.86|503.83|499.83|4
1616893810000|2021-03-28 01:10:10|503.85|499.85|503.86|499.86|503.99|499.99|503.84|499.84|17
1616893820000|2021-03-28 01:10:20|503.77|499.77|503.94|499.94|503.94|499.94|503.73|499.73|14
1616893830000|2021-03-28 01:10:30|503.93|499.93|503.92|499.92|503.94|499.94|503.86|499.86|19
1616893840000|2021-03-28 01:10:40|503.94|499.94|503.87|499.87|503.94|499.94|503.86|499.86|4
1616893850000|2021-03-28 01:10:50|503.86|499.86|503.85|499.85|503.9|499.9|503.85|499.85|10
1616893860000|2021-03-28 01:11:00|503.84|499.84|503.84|499.84|503.84|499.84|503.84|499.84|1
1616893870000|2021-03-28 01:11:10|503.85|499.85|503.9|499.9|503.97|499.97|503.85|499.85|15
1616893880000|2021-03-28 01:11:20|503.92|499.92|503.88|499.88|503.92|499.92|503.88|499.88|13
1616893890000|2021-03-28 01:11:30|503.87|499.87|503.88|499.88|503.9|499.9|503.87|499.87|10
1616893900000|2021-03-28 01:11:40|503.89|499.89|503.88|499.88|503.89|499.89|503.88|499.88|2
1616893910000|2021-03-28 01:11:50|503.89|499.89|503.92|499.92|503.92|499.92|503.89|499.89|4
1616893920000|2021-03-28 01:12:00|503.93|499.93|504.06|500.06|504.06|500.06|503.92|499.92|12
1616893930000|2021-03-28 01:12:10|504.05|500.05|503.96|499.96|504.06|500.06|503.95|499.95|12
1616893940000|2021-03-28 01:12:20|503.99|499.99|503.99|499.99|504.02|500.02|503.97|499.97|13
1616893950000|2021-03-28 01:12:30|503.98|499.98|503.88|499.88|503.98|499.98|503.88|499.88|14
1616893960000|2021-03-28 01:12:40|503.89|499.89|503.89|499.89|503.89|499.89|503.89|499.89|1
1616893980000|2021-03-28 01:13:00|503.88|499.88|503.89|499.89|503.89|499.89|503.88|499.88|2
1616893990000|2021-03-28 01:13:10|503.88|499.88|503.88|499.88|503.89|499.89|503.88|499.88|3
1616894000000|2021-03-28 01:13:20|503.89|499.89|503.87|499.87|503.89|499.89|503.87|499.87|3
1616894010000|2021-03-28 01:13:30|503.88|499.88|503.88|499.88|503.89|499.89|503.87|499.87|6
1616894020000|2021-03-28 01:13:40|503.89|499.89|503.88|499.88|503.9|499.9|503.87|499.87|9
1616894030000|2021-03-28 01:13:50|503.91|499.91|503.78|499.78|503.91|499.91|503.78|499.78|10
1616894040000|2021-03-28 01:14:00|503.79|499.79|503.76|499.76|503.79|499.79|503.65|499.65|7
1616894050000|2021-03-28 01:14:10|503.77|499.77|503.78|499.78|503.79|499.79|503.77|499.77|4
1616894070000|2021-03-28 01:14:30|503.77|499.77|503.7|499.7|503.78|499.78|503.62|499.62|10
1616894080000|2021-03-28 01:14:40|503.71|499.71|503.7|499.7|503.72|499.72|503.68|499.68|6
1616894100000|2021-03-28 01:15:00|503.71|499.71|503.84|499.84|503.85|499.85|503.7|499.7|12
1616894110000|2021-03-28 01:15:10|503.85|499.85|503.82|499.82|503.87|499.87|503.81|499.81|13
1616894120000|2021-03-28 01:15:20|503.81|499.81|503.79|499.79|503.82|499.82|503.76|499.76|9
1616894130000|2021-03-28 01:15:30|503.78|499.78|503.79|499.79|503.79|499.79|503.78|499.78|6
1616894140000|2021-03-28 01:15:40|503.78|499.78|503.78|499.78|503.8|499.8|503.78|499.78|10
1616894150000|2021-03-28 01:15:50|503.79|499.79|503.78|499.78|503.79|499.79|503.78|499.78|6
1616894160000|2021-03-28 01:16:00|503.79|499.79|503.75|499.75|503.79|499.79|503.75|499.75|9
1616894170000|2021-03-28 01:16:10|503.76|499.76|503.75|499.75|503.76|499.76|503.75|499.75|2
1616894180000|2021-03-28 01:16:20|503.6|499.6|503.6|499.6|503.69|499.69|503.57|499.57|11
1616894190000|2021-03-28 01:16:30|503.59|499.59|503.61|499.61|503.62|499.62|503.59|499.59|4
1616894200000|2021-03-28 01:16:40|503.75|499.75|503.62|499.62|503.78|499.78|503.62|499.62|22
1616894210000|2021-03-28 01:16:50|503.63|499.63|503.6|499.6|503.63|499.63|503.6|499.6|10
1616894220000|2021-03-28 01:17:00|503.59|499.59|503.59|499.59|503.6|499.6|503.58|499.58|4
1616894230000|2021-03-28 01:17:10|503.6|499.6|503.57|499.57|503.6|499.6|503.57|499.57|4
1616894240000|2021-03-28 01:17:20|503.58|499.58|503.58|499.58|503.59|499.59|503.58|499.58|5
1616894250000|2021-03-28 01:17:30|503.59|499.59|503.74|499.74|503.76|499.76|503.57|499.57|15
1616894260000|2021-03-28 01:17:40|503.71|499.71|503.69|499.69|503.83|499.83|503.69|499.69|16
1616894270000|2021-03-28 01:17:50|503.65|499.65|503.66|499.66|503.76|499.76|503.6|499.6|15
1616894280000|2021-03-28 01:18:00|503.62|499.62|503.62|499.62|503.63|499.63|503.62|499.62|3
1616894290000|2021-03-28 01:18:10|503.46|499.46|503.62|499.62|503.62|499.62|503.46|499.46|4
1616894300000|2021-03-28 01:18:20|503.6|499.6|503.57|499.57|503.6|499.6|503.57|499.57|2
1616894310000|2021-03-28 01:18:30|503.56|499.56|503.52|499.52|503.56|499.56|503.52|499.52|4
1616894320000|2021-03-28 01:18:40|503.53|499.53|503.71|499.71|503.72|499.72|503.53|499.53|16
1616894330000|2021-03-28 01:18:50|503.72|499.72|503.72|499.72|503.73|499.73|503.71|499.71|6
1616894340000|2021-03-28 01:19:00|503.73|499.73|503.76|499.76|503.8|499.8|503.73|499.73|14
1616894350000|2021-03-28 01:19:10|503.75|499.75|503.75|499.75|503.78|499.78|503.75|499.75|11
1616894360000|2021-03-28 01:19:20|503.76|499.76|503.8|499.8|503.82|499.82|503.76|499.76|11
1616894370000|2021-03-28 01:19:30|503.79|499.79|503.8|499.8|503.81|499.81|503.79|499.79|6
1616894380000|2021-03-28 01:19:40|503.79|499.79|503.76|499.76|503.79|499.79|503.76|499.76|3
1616894390000|2021-03-28 01:19:50|503.77|499.77|503.86|499.86|503.93|499.93|503.77|499.77|6
1616894400000|2021-03-28 01:20:00|503.85|499.85|503.85|499.85|503.95|499.95|503.84|499.84|19
1616894410000|2021-03-28 01:20:10|503.87|499.87|503.94|499.94|503.94|499.94|503.86|499.86|14
1616894420000|2021-03-28 01:20:20|503.93|499.93|503.98|499.98|504|500|503.92|499.92|10
1616894440000|2021-03-28 01:20:40|504.01|500.01|504.28|500.28|504.32|500.32|504.01|500.01|17
1616894450000|2021-03-28 01:20:50|504.31|500.31|504.32|500.32|504.33|500.33|504.3|500.3|15
1616894470000|2021-03-28 01:21:10|504.31|500.31|504.46|500.46|504.52|500.52|504.31|500.31|13
1616894480000|2021-03-28 01:21:20|504.44|500.44|504.49|500.49|504.54|500.54|504.44|500.44|7
1616894490000|2021-03-28 01:21:30|504.54|500.54|504.48|500.48|504.57|500.57|504.48|500.48|12
1616894500000|2021-03-28 01:21:40|504.47|500.47|504.48|500.48|504.48|500.48|504.46|500.46|4
1616894510000|2021-03-28 01:21:50|504.47|500.47|504.5|500.5|504.52|500.52|504.47|500.47|10
1616894520000|2021-03-28 01:22:00|504.51|500.51|504.57|500.57|504.57|500.57|504.5|500.5|7
1616894530000|2021-03-28 01:22:10|504.59|500.59|504.71|500.71|504.72|500.72|504.59|500.59|9
1616894550000|2021-03-28 01:22:30|504.69|500.69|504.71|500.71|504.71|500.71|504.68|500.68|5
1616894560000|2021-03-28 01:22:40|504.72|500.72|504.9|500.9|504.9|500.9|504.72|500.72|16
1616894580000|2021-03-28 01:23:00|504.89|500.89|504.89|500.89|504.89|500.89|504.88|500.88|7
1616894590000|2021-03-28 01:23:10|504.9|500.9|505.02|501.02|505.03|501.03|504.9|500.9|19
1616894600000|2021-03-28 01:23:20|505.03|501.03|504.98|500.98|505.03|501.03|504.92|500.92|20
1616894610000|2021-03-28 01:23:30|504.99|500.99|505.01|501.01|505.07|501.07|504.99|500.99|18
1616894620000|2021-03-28 01:23:40|505|501|504.96|500.96|505.01|501.01|504.95|500.95|7
1616894630000|2021-03-28 01:23:50|504.97|500.97|504.84|500.84|505|501|504.84|500.84|13
1616894640000|2021-03-28 01:24:00|504.83|500.83|504.84|500.84|504.84|500.84|504.79|500.79|11
1616894650000|2021-03-28 01:24:10|504.83|500.83|504.8|500.8|504.83|500.83|504.79|500.79|11
1616894670000|2021-03-28 01:24:30|504.77|500.77|504.71|500.71|504.77|500.77|504.71|500.71|4
1616894680000|2021-03-28 01:24:40|504.72|500.72|504.68|500.68|504.72|500.72|504.68|500.68|2
1616894690000|2021-03-28 01:24:50|504.61|500.61|504.61|500.61|504.61|500.61|504.61|500.61|1
1616894700000|2021-03-28 01:25:00|504.63|500.63|504.65|500.65|504.66|500.66|504.62|500.62|4
1616894710000|2021-03-28 01:25:10|504.66|500.66|504.62|500.62|504.66|500.66|504.55|500.55|9
1616894720000|2021-03-28 01:25:20|504.61|500.61|504.64|500.64|504.64|500.64|504.61|500.61|5
1616894730000|2021-03-28 01:25:30|504.7|500.7|504.78|500.78|504.78|500.78|504.7|500.7|15
1616894740000|2021-03-28 01:25:40|504.79|500.79|504.81|500.81|504.89|500.89|504.76|500.76|20
1616894750000|2021-03-28 01:25:50|504.82|500.82|504.83|500.83|504.83|500.83|504.82|500.82|2
1616894760000|2021-03-28 01:26:00|504.78|500.78|504.76|500.76|504.78|500.78|504.76|500.76|3
1616894770000|2021-03-28 01:26:10|504.75|500.75|504.81|500.81|504.85|500.85|504.73|500.73|10
1616894780000|2021-03-28 01:26:20|504.84|500.84|504.66|500.66|504.84|500.84|504.66|500.66|14
1616894790000|2021-03-28 01:26:30|504.59|500.59|504.65|500.65|504.65|500.65|504.59|500.59|2
1616894800000|2021-03-28 01:26:40|504.64|500.64|504.64|500.64|504.64|500.64|504.64|500.64|1
1616894810000|2021-03-28 01:26:50|504.69|500.69|504.58|500.58|504.69|500.69|504.53|500.53|16
1616894820000|2021-03-28 01:27:00|504.57|500.57|504.62|500.62|504.64|500.64|504.51|500.51|32
1616894830000|2021-03-28 01:27:10|504.6|500.6|504.62|500.62|504.63|500.63|504.59|500.59|15
1616894840000|2021-03-28 01:27:20|504.63|500.63|504.62|500.62|504.63|500.63|504.62|500.62|6
1616894850000|2021-03-28 01:27:30|504.61|500.61|504.62|500.62|504.62|500.62|504.61|500.61|2
1616894860000|2021-03-28 01:27:40|504.61|500.61|504.61|500.61|504.62|500.62|504.61|500.61|5
1616894870000|2021-03-28 01:27:50|504.62|500.62|504.61|500.61|504.62|500.62|504.61|500.61|6
1616894880000|2021-03-28 01:28:00|504.62|500.62|504.69|500.69|504.71|500.71|504.62|500.62|16
1616894890000|2021-03-28 01:28:10|504.68|500.68|504.73|500.73|504.84|500.84|504.68|500.68|21
1616894900000|2021-03-28 01:28:20|504.74|500.74|504.72|500.72|504.74|500.74|504.7|500.7|8
1616894910000|2021-03-28 01:28:30|504.73|500.73|504.76|500.76|504.77|500.77|504.73|500.73|13
1616894920000|2021-03-28 01:28:40|504.77|500.77|504.74|500.74|504.77|500.77|504.74|500.74|11
1616894930000|2021-03-28 01:28:50|504.75|500.75|504.7|500.7|504.75|500.75|504.62|500.62|16
1616894940000|2021-03-28 01:29:00|504.71|500.71|504.72|500.72|504.73|500.73|504.7|500.7|13
1616894950000|2021-03-28 01:29:10|504.71|500.71|504.77|500.77|504.77|500.77|504.71|500.71|14
1616894960000|2021-03-28 01:29:20|504.76|500.76|504.75|500.75|504.76|500.76|504.74|500.74|12
1616894970000|2021-03-28 01:29:30|504.72|500.72|504.66|500.66|504.72|500.72|504.58|500.58|6
1616894980000|2021-03-28 01:29:40|504.67|500.67|504.61|500.61|504.68|500.68|504.59|500.59|10
1616894990000|2021-03-28 01:29:50|504.62|500.62|504.57|500.57|504.64|500.64|504.57|500.57|10
1616895000000|2021-03-28 01:30:00|504.56|500.56|504.65|500.65|504.7|500.7|504.53|500.53|16
1616895010000|2021-03-28 01:30:10|504.62|500.62|504.69|500.69|504.69|500.69|504.62|500.62|16
1616895020000|2021-03-28 01:30:20|504.67|500.67|504.68|500.68|504.69|500.69|504.66|500.66|7
1616895030000|2021-03-28 01:30:30|504.67|500.67|504.65|500.65|504.69|500.69|504.65|500.65|9
1616895040000|2021-03-28 01:30:40|504.67|500.67|504.68|500.68|504.69|500.69|504.66|500.66|8
1616895050000|2021-03-28 01:30:50|504.67|500.67|504.67|500.67|504.69|500.69|504.67|500.67|4
1616895060000|2021-03-28 01:31:00|504.68|500.68|504.88|500.88|504.88|500.88|504.67|500.67|18
1616895070000|2021-03-28 01:31:10|504.81|500.81|504.89|500.89|504.9|500.9|504.81|500.81|11
1616895080000|2021-03-28 01:31:20|504.9|500.9|505|501|505|501|504.9|500.9|4
1616895090000|2021-03-28 01:31:30|504.92|500.92|504.97|500.97|504.98|500.98|504.92|500.92|17
1616895100000|2021-03-28 01:31:40|504.96|500.96|504.97|500.97|504.97|500.97|504.94|500.94|11
1616895110000|2021-03-28 01:31:50|504.96|500.96|504.88|500.88|504.97|500.97|504.88|500.88|13
1616895120000|2021-03-28 01:32:00|504.9|500.9|504.88|500.88|504.91|500.91|504.88|500.88|5
1616895130000|2021-03-28 01:32:10|504.87|500.87|504.87|500.87|504.87|500.87|504.86|500.86|3
1616895140000|2021-03-28 01:32:20|504.88|500.88|504.83|500.83|504.88|500.88|504.75|500.75|11
1616895150000|2021-03-28 01:32:30|504.84|500.84|504.84|500.84|504.84|500.84|504.84|500.84|1
1616895160000|2021-03-28 01:32:40|504.82|500.82|504.73|500.73|504.82|500.82|504.73|500.73|2
1616895170000|2021-03-28 01:32:50|504.74|500.74|504.57|500.57|504.74|500.74|504.57|500.57|10
1616895180000|2021-03-28 01:33:00|504.58|500.58|504.58|500.58|504.58|500.58|504.58|500.58|1
1616895190000|2021-03-28 01:33:10|504.54|500.54|504.5|500.5|504.54|500.54|504.5|500.5|4
1616895200000|2021-03-28 01:33:20|504.51|500.51|504.48|500.48|504.51|500.51|504.48|500.48|4
1616895210000|2021-03-28 01:33:30|504.44|500.44|504.46|500.46|504.47|500.47|504.38|500.38|8
1616895220000|2021-03-28 01:33:40|504.42|500.42|504.57|500.57|504.64|500.64|504.42|500.42|11
1616895230000|2021-03-28 01:33:50|504.58|500.58|504.51|500.51|504.58|500.58|504.5|500.5|18
1616895240000|2021-03-28 01:34:00|504.5|500.5|504.55|500.55|504.58|500.58|504.5|500.5|8
1616895250000|2021-03-28 01:34:10|504.53|500.53|504.61|500.61|504.62|500.62|504.52|500.52|12
1616895260000|2021-03-28 01:34:20|504.62|500.62|504.87|500.87|504.91|500.91|504.62|500.62|27
1616895270000|2021-03-28 01:34:30|504.88|500.88|504.86|500.86|504.93|500.93|504.83|500.83|18
1616895280000|2021-03-28 01:34:40|504.85|500.85|504.89|500.89|504.89|500.89|504.79|500.79|19
1616895290000|2021-03-28 01:34:50|504.88|500.88|504.86|500.86|504.88|500.88|504.85|500.85|14
1616895300000|2021-03-28 01:35:00|504.85|500.85|504.87|500.87|504.87|500.87|504.85|500.85|6
1616895310000|2021-03-28 01:35:10|504.86|500.86|504.89|500.89|504.93|500.93|504.85|500.85|14
1616895320000|2021-03-28 01:35:20|504.9|500.9|504.96|500.96|504.96|500.96|504.9|500.9|8
1616895330000|2021-03-28 01:35:30|504.97|500.97|504.96|500.96|504.97|500.97|504.96|500.96|8
1616895340000|2021-03-28 01:35:40|504.95|500.95|504.95|500.95|504.96|500.96|504.94|500.94|14
1616895350000|2021-03-28 01:35:50|504.93|500.93|504.93|500.93|504.96|500.96|504.93|500.93|10
1616895360000|2021-03-28 01:36:00|504.94|500.94|504.94|500.94|504.94|500.94|504.93|500.93|7
1616895370000|2021-03-28 01:36:10|504.95|500.95|504.95|500.95|504.95|500.95|504.94|500.94|5
1616895400000|2021-03-28 01:36:40|504.96|500.96|504.95|500.95|504.96|500.96|504.95|500.95|4
1616895410000|2021-03-28 01:36:50|504.96|500.96|504.99|500.99|504.99|500.99|504.96|500.96|11
1616895420000|2021-03-28 01:37:00|504.98|500.98|504.99|500.99|504.99|500.99|504.98|500.98|4
1616895430000|2021-03-28 01:37:10|505.09|501.09|505.1|501.1|505.1|501.1|505.09|501.09|4
1616895440000|2021-03-28 01:37:20|505.09|501.09|505.1|501.1|505.1|501.1|505.08|501.08|5
1616895450000|2021-03-28 01:37:30|505.12|501.12|505.21|501.21|505.21|501.21|505.12|501.12|23
1616895460000|2021-03-28 01:37:40|505.2|501.2|505.28|501.28|505.29|501.29|505.2|501.2|9
1616895470000|2021-03-28 01:37:50|505.29|501.29|505.28|501.28|505.31|501.31|505.26|501.26|12
1616895480000|2021-03-28 01:38:00|505.27|501.27|505.28|501.28|505.3|501.3|505.27|501.27|14
1616895490000|2021-03-28 01:38:10|505.29|501.29|505.31|501.31|505.31|501.31|505.28|501.28|10
1616895500000|2021-03-28 01:38:20|505.3|501.3|505.32|501.32|505.32|501.32|505.3|501.3|7
1616895510000|2021-03-28 01:38:30|505.31|501.31|505.31|501.31|505.31|501.31|505.31|501.31|1
1616895520000|2021-03-28 01:38:40|505.32|501.32|505.36|501.36|505.4|501.4|505.32|501.32|7
1616895530000|2021-03-28 01:38:50|505.35|501.35|505.28|501.28|505.37|501.37|505.28|501.28|13
1616895540000|2021-03-28 01:39:00|505.3|501.3|505.32|501.32|505.33|501.33|505.29|501.29|15
1616895550000|2021-03-28 01:39:10|505.31|501.31|505.33|501.33|505.33|501.33|505.31|501.31|5
1616895560000|2021-03-28 01:39:20|505.32|501.32|505.32|501.32|505.33|501.33|505.32|501.32|3
1616895570000|2021-03-28 01:39:30|505.34|501.34|505.38|501.38|505.41|501.41|505.34|501.34|12
1616895580000|2021-03-28 01:39:40|505.39|501.39|505.37|501.37|505.39|501.39|505.34|501.34|12
1616895590000|2021-03-28 01:39:50|505.36|501.36|505.38|501.38|505.39|501.39|505.36|501.36|8
1616895600000|2021-03-28 01:40:00|505.39|501.39|505.36|501.36|505.39|501.39|505.22|501.22|15
1616895610000|2021-03-28 01:40:10|505.37|501.37|505.44|501.44|505.45|501.45|505.37|501.37|19
1616895620000|2021-03-28 01:40:20|505.45|501.45|505.42|501.42|505.46|501.46|505.32|501.32|13
1616895630000|2021-03-28 01:40:30|505.43|501.43|505.43|501.43|505.44|501.44|505.41|501.41|11
1616895640000|2021-03-28 01:40:40|505.46|501.46|505.45|501.45|505.46|501.46|505.45|501.45|2
1616895650000|2021-03-28 01:40:50|505.46|501.46|505.46|501.46|505.46|501.46|505.46|501.46|1
1616895660000|2021-03-28 01:41:00|505.47|501.47|505.48|501.48|505.48|501.48|505.46|501.46|4
1616895670000|2021-03-28 01:41:10|505.47|501.47|505.83|501.83|505.83|501.83|505.47|501.47|18
1616895680000|2021-03-28 01:41:20|505.84|501.84|505.85|501.85|505.88|501.88|505.8|501.8|16
1616895690000|2021-03-28 01:41:30|505.84|501.84|505.92|501.92|505.95|501.95|505.84|501.84|12
1616895700000|2021-03-28 01:41:40|505.93|501.93|505.96|501.96|506.02|502.02|505.92|501.92|15
1616895710000|2021-03-28 01:41:50|505.97|501.97|506.08|502.08|506.09|502.09|505.97|501.97|12
1616895720000|2021-03-28 01:42:00|506.09|502.09|505.83|501.83|506.09|502.09|505.83|501.83|13
1616895730000|2021-03-28 01:42:10|505.84|501.84|505.89|501.89|505.97|501.97|505.83|501.83|10
1616895740000|2021-03-28 01:42:20|505.88|501.88|505.68|501.68|505.88|501.88|505.68|501.68|8
1616895750000|2021-03-28 01:42:30|505.67|501.67|505.64|501.64|505.67|501.67|505.64|501.64|3
1616895760000|2021-03-28 01:42:40|505.65|501.65|505.7|501.7|505.7|501.7|505.65|501.65|7
1616895770000|2021-03-28 01:42:50|505.69|501.69|505.65|501.65|505.7|501.7|505.63|501.63|11
1616895780000|2021-03-28 01:43:00|505.68|501.68|505.74|501.74|505.77|501.77|505.68|501.68|8
1616895790000|2021-03-28 01:43:10|505.72|501.72|505.76|501.76|505.78|501.78|505.72|501.72|16
1616895800000|2021-03-28 01:43:20|505.75|501.75|505.73|501.73|505.8|501.8|505.65|501.65|17
1616895810000|2021-03-28 01:43:30|505.74|501.74|505.73|501.73|505.75|501.75|505.73|501.73|8
1616895820000|2021-03-28 01:43:40|505.74|501.74|505.76|501.76|505.79|501.79|505.73|501.73|10
1616895830000|2021-03-28 01:43:50|505.75|501.75|505.75|501.75|505.76|501.76|505.75|501.75|7
1616895840000|2021-03-28 01:44:00|505.74|501.74|505.67|501.67|505.74|501.74|505.62|501.62|15
1616895850000|2021-03-28 01:44:10|505.68|501.68|505.68|501.68|505.69|501.69|505.68|501.68|5
1616895860000|2021-03-28 01:44:20|505.67|501.67|505.61|501.61|505.67|501.67|505.55|501.55|5
1616895870000|2021-03-28 01:44:30|505.62|501.62|505.63|501.63|505.64|501.64|505.59|501.59|7
1616895880000|2021-03-28 01:44:40|505.64|501.64|505.62|501.62|505.64|501.64|505.62|501.62|9
1616895890000|2021-03-28 01:44:50|505.6|501.6|505.58|501.58|505.6|501.6|505.58|501.58|2
1616895910000|2021-03-28 01:45:10|505.59|501.59|505.71|501.71|505.73|501.73|505.58|501.58|12
1616895920000|2021-03-28 01:45:20|505.7|501.7|505.67|501.67|505.7|501.7|505.67|501.67|8
1616895930000|2021-03-28 01:45:30|505.8|501.8|505.68|501.68|505.85|501.85|505.67|501.67|19
1616895940000|2021-03-28 01:45:40|505.69|501.69|505.67|501.67|505.69|501.69|505.66|501.66|8
1616895950000|2021-03-28 01:45:50|505.68|501.68|505.68|501.68|505.68|501.68|505.68|501.68|1
1616895960000|2021-03-28 01:46:00|505.58|501.58|505.57|501.57|505.63|501.63|505.57|501.57|6
1616895970000|2021-03-28 01:46:10|505.49|501.49|505.58|501.58|505.59|501.59|505.49|501.49|6
1616895980000|2021-03-28 01:46:20|505.55|501.55|505.52|501.52|505.59|501.59|505.49|501.49|27
1616895990000|2021-03-28 01:46:30|505.51|501.51|505.55|501.55|505.56|501.56|505.51|501.51|13
1616896000000|2021-03-28 01:46:40|505.56|501.56|505.63|501.63|505.66|501.66|505.56|501.56|13
1616896010000|2021-03-28 01:46:50|505.67|501.67|505.64|501.64|505.68|501.68|505.61|501.61|21
1616896020000|2021-03-28 01:47:00|505.65|501.65|505.77|501.77|505.79|501.79|505.65|501.65|16
1616896030000|2021-03-28 01:47:10|505.78|501.78|505.79|501.79|505.8|501.8|505.77|501.77|14
1616896040000|2021-03-28 01:47:20|505.8|501.8|505.8|501.8|505.8|501.8|505.79|501.79|5
1616896050000|2021-03-28 01:47:30|505.82|501.82|505.87|501.87|505.87|501.87|505.82|501.82|4
1616896060000|2021-03-28 01:47:40|505.88|501.88|506|502|506|502|505.88|501.88|18
1616896070000|2021-03-28 01:47:50|505.99|501.99|506.01|502.01|506.01|502.01|505.99|501.99|5
1616896080000|2021-03-28 01:48:00|506|502|506.01|502.01|506.01|502.01|506|502|2
1616896090000|2021-03-28 01:48:10|506|502|506.08|502.08|506.08|502.08|506|502|9
1616896100000|2021-03-28 01:48:20|506.1|502.1|506.12|502.12|506.12|502.12|506.08|502.08|19
1616896110000|2021-03-28 01:48:30|506.13|502.13|506.08|502.08|506.13|502.13|506.08|502.08|11
1616896120000|2021-03-28 01:48:40|506.09|502.09|506.09|502.09|506.09|502.09|506.08|502.08|3
1616896130000|2021-03-28 01:48:50|506.08|502.08|506.06|502.06|506.09|502.09|506.06|502.06|4
1616896140000|2021-03-28 01:49:00|506.07|502.07|506.06|502.06|506.09|502.09|506.06|502.06|10
1616896150000|2021-03-28 01:49:10|506.04|502.04|505.99|501.99|506.04|502.04|505.99|501.99|6
1616896160000|2021-03-28 01:49:20|505.98|501.98|506.03|502.03|506.04|502.04|505.95|501.95|11
1616896170000|2021-03-28 01:49:30|506.04|502.04|506.05|502.05|506.09|502.09|506.02|502.02|9
1616896180000|2021-03-28 01:49:40|506.02|502.02|506.02|502.02|506.03|502.03|506.01|502.01|6
1616896190000|2021-03-28 01:49:50|506.01|502.01|505.99|501.99|506.02|502.02|505.99|501.99|10
1616896200000|2021-03-28 01:50:00|506|502|506.02|502.02|506.03|502.03|505.99|501.99|6
1616896210000|2021-03-28 01:50:10|506|502|506.01|502.01|506.01|502.01|506|502|4
1616896220000|2021-03-28 01:50:20|505.98|501.98|506.01|502.01|506.02|502.02|505.97|501.97|9
1616896230000|2021-03-28 01:50:30|506|502|505.99|501.99|506|502|505.99|501.99|2
1616896240000|2021-03-28 01:50:40|505.98|501.98|505.93|501.93|505.98|501.98|505.93|501.93|3
1616896250000|2021-03-28 01:50:50|505.92|501.92|505.92|501.92|505.92|501.92|505.92|501.92|1
1616896260000|2021-03-28 01:51:00|505.93|501.93|505.96|501.96|505.98|501.98|505.93|501.93|4
1616896270000|2021-03-28 01:51:10|505.94|501.94|505.82|501.82|505.94|501.94|505.82|501.82|7
1616896280000|2021-03-28 01:51:20|505.83|501.83|505.8|501.8|505.83|501.83|505.79|501.79|4
1616896290000|2021-03-28 01:51:30|505.81|501.81|505.61|501.61|505.82|501.82|505.61|501.61|12
1616896310000|2021-03-28 01:51:50|505.64|501.64|505.63|501.63|505.64|501.64|505.62|501.62|4
1616896320000|2021-03-28 01:52:00|505.64|501.64|505.61|501.61|505.64|501.64|505.61|501.61|4
1616896330000|2021-03-28 01:52:10|505.6|501.6|505.58|501.58|505.6|501.6|505.58|501.58|3
1616896340000|2021-03-28 01:52:20|505.59|501.59|505.59|501.59|505.6|501.6|505.54|501.54|9
1616896350000|2021-03-28 01:52:30|505.63|501.63|505.57|501.57|505.63|501.63|505.56|501.56|5
1616896360000|2021-03-28 01:52:40|505.56|501.56|505.57|501.57|505.57|501.57|505.56|501.56|2
1616896370000|2021-03-28 01:52:50|505.56|501.56|505.52|501.52|505.57|501.57|505.52|501.52|15
1616896380000|2021-03-28 01:53:00|505.5|501.5|505.56|501.56|505.56|501.56|505.5|501.5|10
1616896410000|2021-03-28 01:53:30|505.57|501.57|505.63|501.63|505.65|501.65|505.55|501.55|14
1616896420000|2021-03-28 01:53:40|505.61|501.61|505.63|501.63|505.63|501.63|505.61|501.61|11
1616896430000|2021-03-28 01:53:50|505.62|501.62|505.62|501.62|505.63|501.63|505.62|501.62|19
1616896440000|2021-03-28 01:54:00|505.63|501.63|505.63|501.63|505.63|501.63|505.62|501.62|11
1616896450000|2021-03-28 01:54:10|505.62|501.62|505.62|501.62|505.63|501.63|505.62|501.62|11
1616896460000|2021-03-28 01:54:20|505.63|501.63|505.55|501.55|505.63|501.63|505.45|501.45|14
1616896470000|2021-03-28 01:54:30|505.56|501.56|505.56|501.56|505.56|501.56|505.56|501.56|1
1616896490000|2021-03-28 01:54:50|505.55|501.55|505.56|501.56|505.56|501.56|505.55|501.55|6
1616896500000|2021-03-28 01:55:00|505.55|501.55|505.6|501.6|505.61|501.61|505.55|501.55|8
1616896510000|2021-03-28 01:55:10|505.59|501.59|505.58|501.58|505.6|501.6|505.58|501.58|3
1616896520000|2021-03-28 01:55:20|505.57|501.57|505.6|501.6|505.62|501.62|505.57|501.57|4
1616896530000|2021-03-28 01:55:30|505.59|501.59|505.56|501.56|505.59|501.59|505.56|501.56|3
1616896540000|2021-03-28 01:55:40|505.57|501.57|505.54|501.54|505.58|501.58|505.53|501.53|11
1616896550000|2021-03-28 01:55:50|505.55|501.55|505.53|501.53|505.55|501.55|505.53|501.53|7
1616896560000|2021-03-28 01:56:00|505.54|501.54|505.55|501.55|505.56|501.56|505.51|501.51|5
1616896570000|2021-03-28 01:56:10|505.56|501.56|505.57|501.57|505.57|501.57|505.51|501.51|6
1616896580000|2021-03-28 01:56:20|505.56|501.56|505.57|501.57|505.57|501.57|505.56|501.56|8
1616896590000|2021-03-28 01:56:30|505.55|501.55|505.57|501.57|505.57|501.57|505.55|501.55|11
1616896610000|2021-03-28 01:56:50|505.56|501.56|505.55|501.55|505.56|501.56|505.55|501.55|4
1616896620000|2021-03-28 01:57:00|505.56|501.56|505.56|501.56|505.56|501.56|505.53|501.53|12
1616896630000|2021-03-28 01:57:10|505.49|501.49|505.51|501.51|505.51|501.51|505.48|501.48|5
1616896640000|2021-03-28 01:57:20|505.5|501.5|505.53|501.53|505.55|501.55|505.5|501.5|12
1616896650000|2021-03-28 01:57:30|505.57|501.57|505.53|501.53|505.57|501.57|505.53|501.53|8
1616896660000|2021-03-28 01:57:40|505.57|501.57|505.56|501.56|505.58|501.58|505.52|501.52|14
1616896670000|2021-03-28 01:57:50|505.57|501.57|505.61|501.61|505.61|501.61|505.52|501.52|11
1616896680000|2021-03-28 01:58:00|505.59|501.59|505.82|501.82|505.82|501.82|505.59|501.59|21
1616896690000|2021-03-28 01:58:10|505.83|501.83|505.87|501.87|505.88|501.88|505.83|501.83|9
1616896700000|2021-03-28 01:58:20|505.88|501.88|505.88|501.88|505.88|501.88|505.88|501.88|1
1616896710000|2021-03-28 01:58:30|505.92|501.92|505.88|501.88|505.98|501.98|505.88|501.88|16
1616896720000|2021-03-28 01:58:40|505.9|501.9|505.89|501.89|505.9|501.9|505.87|501.87|17
1616896730000|2021-03-28 01:58:50|505.87|501.87|505.89|501.89|505.92|501.92|505.87|501.87|13
1616896740000|2021-03-28 01:59:00|505.91|501.91|505.89|501.89|505.93|501.93|505.87|501.87|18
1616896750000|2021-03-28 01:59:10|505.92|501.92|505.87|501.87|505.93|501.93|505.86|501.86|25
1616896760000|2021-03-28 01:59:20|505.88|501.88|505.91|501.91|505.92|501.92|505.88|501.88|19
1616896770000|2021-03-28 01:59:30|505.88|501.88|505.92|501.92|505.92|501.92|505.88|501.88|17
1616896780000|2021-03-28 01:59:40|505.91|501.91|505.92|501.92|505.92|501.92|505.91|501.91|12
1616896790000|2021-03-28 01:59:50|505.91|501.91|505.93|501.93|506|502|505.91|501.91|15
1616896800000|2021-03-28 02:00:00|505.9|501.9|505.94|501.94|505.94|501.94|505.88|501.88|19
1616896810000|2021-03-28 02:00:10|505.93|501.93|506|502|506.01|502.01|505.93|501.93|15
1616896820000|2021-03-28 02:00:20|506.01|502.01|506|502|506.01|502.01|506|502|14
1616896830000|2021-03-28 02:00:30|506.01|502.01|506.02|502.02|506.03|502.03|506|502|11
1616896840000|2021-03-28 02:00:40|506.04|502.04|506.08|502.08|506.08|502.08|506.03|502.03|3
1616896850000|2021-03-28 02:00:50|506.07|502.07|506.04|502.04|506.07|502.07|506.03|502.03|6
1616896860000|2021-03-28 02:01:00|506.03|502.03|506.09|502.09|506.09|502.09|506.03|502.03|6
1616896870000|2021-03-28 02:01:10|506.08|502.08|505.89|501.89|506.08|502.08|505.88|501.88|11
1616896880000|2021-03-28 02:01:20|505.85|501.85|505.91|501.91|505.94|501.94|505.84|501.84|13
1616896890000|2021-03-28 02:01:30|505.93|501.93|505.9|501.9|505.93|501.93|505.89|501.89|9
1616896900000|2021-03-28 02:01:40|505.89|501.89|505.84|501.84|505.9|501.9|505.82|501.82|9
1616896910000|2021-03-28 02:01:50|505.77|501.77|505.77|501.77|505.77|501.77|505.75|501.75|5
1616896920000|2021-03-28 02:02:00|505.75|501.75|505.81|501.81|505.83|501.83|505.75|501.75|17
1616896930000|2021-03-28 02:02:10|505.82|501.82|505.82|501.82|505.83|501.83|505.79|501.79|10
1616896940000|2021-03-28 02:02:20|505.81|501.81|505.8|501.8|505.84|501.84|505.8|501.8|14
1616896950000|2021-03-28 02:02:30|505.81|501.81|505.81|501.81|505.83|501.83|505.8|501.8|10
1616896960000|2021-03-28 02:02:40|505.84|501.84|505.71|501.71|505.84|501.84|505.71|501.71|18
1616896970000|2021-03-28 02:02:50|505.7|501.7|505.73|501.73|505.73|501.73|505.7|501.7|9
1616896980000|2021-03-28 02:03:00|505.74|501.74|505.8|501.8|505.8|501.8|505.72|501.72|14
1616896990000|2021-03-28 02:03:10|505.81|501.81|505.73|501.73|505.81|501.81|505.73|501.73|6
1616897000000|2021-03-28 02:03:20|505.74|501.74|505.74|501.74|505.74|501.74|505.74|501.74|1
1616897010000|2021-03-28 02:03:30|505.72|501.72|505.72|501.72|505.73|501.73|505.72|501.72|3
1616897020000|2021-03-28 02:03:40|505.71|501.71|505.69|501.69|505.71|501.71|505.65|501.65|8
1616897030000|2021-03-28 02:03:50|505.68|501.68|505.64|501.64|505.72|501.72|505.62|501.62|5
1616897040000|2021-03-28 02:04:00|505.66|501.66|505.66|501.66|505.66|501.66|505.64|501.64|3
1616897050000|2021-03-28 02:04:10|505.59|501.59|505.4|501.4|505.59|501.59|505.4|501.4|8
1616897060000|2021-03-28 02:04:20|505.39|501.39|505.4|501.4|505.4|501.4|505.39|501.39|10
1616897080000|2021-03-28 02:04:40|505.38|501.38|505.47|501.47|505.47|501.47|505.38|501.38|7
1616897090000|2021-03-28 02:04:50|505.53|501.53|505.66|501.66|505.66|501.66|505.46|501.46|9
1616897100000|2021-03-28 02:05:00|505.68|501.68|505.86|501.86|505.88|501.88|505.68|501.68|20
1616897110000|2021-03-28 02:05:10|505.87|501.87|505.95|501.95|505.95|501.95|505.86|501.86|10
1616897120000|2021-03-28 02:05:20|505.94|501.94|505.92|501.92|505.96|501.96|505.87|501.87|14
1616897130000|2021-03-28 02:05:30|505.94|501.94|506.06|502.06|506.06|502.06|505.93|501.93|21
1616897140000|2021-03-28 02:05:40|506.05|502.05|506.04|502.04|506.06|502.06|505.92|501.92|10
1616897150000|2021-03-28 02:05:50|506.05|502.05|506.14|502.14|506.16|502.16|506.04|502.04|13
1616897160000|2021-03-28 02:06:00|506.13|502.13|506.13|502.13|506.14|502.14|506.12|502.12|9
1616897170000|2021-03-28 02:06:10|506.12|502.12|506.08|502.08|506.12|502.12|506|502|16
1616897180000|2021-03-28 02:06:20|506.07|502.07|506.17|502.17|506.18|502.18|506.07|502.07|12
1616897190000|2021-03-28 02:06:30|506.18|502.18|506.22|502.22|506.22|502.22|506.15|502.15|14
1616897200000|2021-03-28 02:06:40|506.21|502.21|506.22|502.22|506.24|502.24|506.2|502.2|13
1616897210000|2021-03-28 02:06:50|506.23|502.23|506.27|502.27|506.28|502.28|506.22|502.22|16
1616897220000|2021-03-28 02:07:00|506.14|502.14|506.19|502.19|506.27|502.27|506.13|502.13|13
1616897230000|2021-03-28 02:07:10|506.2|502.2|506.2|502.2|506.21|502.21|506.2|502.2|3
1616897240000|2021-03-28 02:07:20|506.27|502.27|506.28|502.28|506.3|502.3|506.27|502.27|8
1616897250000|2021-03-28 02:07:30|506.27|502.27|506.27|502.27|506.31|502.31|506.26|502.26|8
1616897260000|2021-03-28 02:07:40|506.28|502.28|506.25|502.25|506.3|502.3|506.15|502.15|12
1616897270000|2021-03-28 02:07:50|506.27|502.27|506.26|502.26|506.27|502.27|506.25|502.25|10
1616897280000|2021-03-28 02:08:00|506.28|502.28|506.3|502.3|506.3|502.3|506.26|502.26|10
1616897290000|2021-03-28 02:08:10|506.29|502.29|506.28|502.28|506.33|502.33|506.17|502.17|11
1616897300000|2021-03-28 02:08:20|506.3|502.3|506.34|502.34|506.34|502.34|506.28|502.28|10
1616897310000|2021-03-28 02:08:30|506.33|502.33|506.33|502.33|506.34|502.34|506.33|502.33|5
1616897320000|2021-03-28 02:08:40|506.34|502.34|506.34|502.34|506.34|502.34|506.33|502.33|5
1616897330000|2021-03-28 02:08:50|506.33|502.33|506.34|502.34|506.35|502.35|506.33|502.33|6
1616897340000|2021-03-28 02:09:00|506.33|502.33|506.35|502.35|506.35|502.35|506.33|502.33|3
1616897350000|2021-03-28 02:09:10|506.36|502.36|506.36|502.36|506.38|502.38|506.35|502.35|10
1616897360000|2021-03-28 02:09:20|506.35|502.35|506.31|502.31|506.36|502.36|506.24|502.24|9
1616897370000|2021-03-28 02:09:30|506.33|502.33|506.33|502.33|506.34|502.34|506.33|502.33|5
1616897380000|2021-03-28 02:09:40|506.34|502.34|506.33|502.33|506.34|502.34|506.33|502.33|2
1616897390000|2021-03-28 02:09:50|506.34|502.34|506.34|502.34|506.35|502.35|506.34|502.34|5
1616897400000|2021-03-28 02:10:00|506.3|502.3|506.3|502.3|506.31|502.31|506.3|502.3|5
1616897410000|2021-03-28 02:10:10|506.29|502.29|506.13|502.13|506.3|502.3|506.11|502.11|15
1616897420000|2021-03-28 02:10:20|506.14|502.14|505.95|501.95|506.16|502.16|505.95|501.95|7
1616897430000|2021-03-28 02:10:30|505.96|501.96|505.99|501.99|505.99|501.99|505.96|501.96|4
1616897440000|2021-03-28 02:10:40|506|502|506|502|506|502|506|502|1
1616897450000|2021-03-28 02:10:50|505.99|501.99|505.67|501.67|506.01|502.01|505.65|501.65|21
1616897460000|2021-03-28 02:11:00|505.68|501.68|505.73|501.73|505.76|501.76|505.67|501.67|18
1616897470000|2021-03-28 02:11:10|505.74|501.74|505.74|501.74|505.77|501.77|505.73|501.73|13
1616897480000|2021-03-28 02:11:20|505.75|501.75|505.73|501.73|505.77|501.77|505.73|501.73|11
1616897490000|2021-03-28 02:11:30|505.74|501.74|505.72|501.72|505.76|501.76|505.72|501.72|15
1616897500000|2021-03-28 02:11:40|505.71|501.71|505.57|501.57|505.71|501.71|505.56|501.56|8
1616897510000|2021-03-28 02:11:50|505.56|501.56|505.6|501.6|505.6|501.6|505.51|501.51|8
1616897520000|2021-03-28 02:12:00|505.55|501.55|505.47|501.47|505.56|501.56|505.42|501.42|15
1616897530000|2021-03-28 02:12:10|505.46|501.46|505.38|501.38|505.46|501.46|505.36|501.36|4
1616897540000|2021-03-28 02:12:20|505.39|501.39|505.28|501.28|505.41|501.41|505.27|501.27|21
1616897550000|2021-03-28 02:12:30|505.27|501.27|505.3|501.3|505.31|501.31|505.22|501.22|15
1616897560000|2021-03-28 02:12:40|505.31|501.31|505.42|501.42|505.42|501.42|505.3|501.3|10
1616897570000|2021-03-28 02:12:50|505.43|501.43|505.47|501.47|505.47|501.47|505.42|501.42|12
1616897580000|2021-03-28 02:13:00|505.49|501.49|505.84|501.84|505.84|501.84|505.48|501.48|22
1616897590000|2021-03-28 02:13:10|505.81|501.81|505.78|501.78|505.81|501.81|505.75|501.75|21
1616897600000|2021-03-28 02:13:20|505.79|501.79|505.78|501.78|505.79|501.79|505.78|501.78|16
1616897610000|2021-03-28 02:13:30|505.79|501.79|505.79|501.79|505.82|501.82|505.78|501.78|9
1616897620000|2021-03-28 02:13:40|505.84|501.84|505.89|501.89|505.89|501.89|505.79|501.79|12
1616897630000|2021-03-28 02:13:50|505.88|501.88|505.87|501.87|505.89|501.89|505.87|501.87|9
1616897640000|2021-03-28 02:14:00|505.86|501.86|506.17|502.17|506.17|502.17|505.84|501.84|21
1616897650000|2021-03-28 02:14:10|506.18|502.18|506.14|502.14|506.19|502.19|506.03|502.03|23
1616897660000|2021-03-28 02:14:20|506.12|502.12|506.15|502.15|506.15|502.15|506.11|502.11|11
1616897670000|2021-03-28 02:14:30|506.16|502.16|506.22|502.22|506.23|502.23|506.15|502.15|9
1616897680000|2021-03-28 02:14:40|506.21|502.21|506.28|502.28|506.28|502.28|506.02|502.02|18
1616897690000|2021-03-28 02:14:50|506.29|502.29|506.34|502.34|506.34|502.34|506.29|502.29|9
1616897700000|2021-03-28 02:15:00|506.33|502.33|506.36|502.36|506.36|502.36|506.33|502.33|4
1616897710000|2021-03-28 02:15:10|506.37|502.37|506.41|502.41|506.41|502.41|506.37|502.37|8
1616897720000|2021-03-28 02:15:20|506.42|502.42|506.35|502.35|506.43|502.43|506.26|502.26|8
1616897730000|2021-03-28 02:15:30|506.34|502.34|506.39|502.39|506.39|502.39|506.34|502.34|5
1616897740000|2021-03-28 02:15:40|506.4|502.4|506.47|502.47|506.47|502.47|506.38|502.38|12
1616897750000|2021-03-28 02:15:50|506.48|502.48|506.58|502.58|506.59|502.59|506.47|502.47|13
1616897760000|2021-03-28 02:16:00|506.57|502.57|506.57|502.57|506.58|502.58|506.56|502.56|13
1616897770000|2021-03-28 02:16:10|506.56|502.56|506.68|502.68|506.71|502.71|506.56|502.56|11
1616897780000|2021-03-28 02:16:20|506.67|502.67|506.66|502.66|506.68|502.68|506.66|502.66|11
1616897790000|2021-03-28 02:16:30|506.67|502.67|506.67|502.67|506.68|502.68|506.67|502.67|9
1616897800000|2021-03-28 02:16:40|506.68|502.68|506.86|502.86|506.86|502.86|506.67|502.67|13
1616897810000|2021-03-28 02:16:50|506.85|502.85|506.82|502.82|506.85|502.85|506.63|502.63|11
1616897820000|2021-03-28 02:17:00|506.81|502.81|506.88|502.88|506.88|502.88|506.81|502.81|6
1616897830000|2021-03-28 02:17:10|506.89|502.89|506.93|502.93|506.93|502.93|506.89|502.89|8
1616897840000|2021-03-28 02:17:20|506.92|502.92|507.33|503.33|507.33|503.33|506.92|502.92|19
1616897850000|2021-03-28 02:17:30|507.32|503.32|507.22|503.22|507.33|503.33|507.22|503.22|22
1616897860000|2021-03-28 02:17:40|507.25|503.25|507.15|503.15|507.25|503.25|507.13|503.13|12
1616897870000|2021-03-28 02:17:50|507.11|503.11|507.08|503.08|507.11|503.11|506.91|502.91|15
1616897880000|2021-03-28 02:18:00|507.09|503.09|507.05|503.05|507.11|503.11|506.89|502.89|17
1616897890000|2021-03-28 02:18:10|507.1|503.1|507.09|503.09|507.17|503.17|506.97|502.97|13
1616897900000|2021-03-28 02:18:20|507.07|503.07|507.02|503.02|507.09|503.09|506.9|502.9|15
1616897910000|2021-03-28 02:18:30|507.03|503.03|507.01|503.01|507.03|503.03|506.97|502.97|11
1616897920000|2021-03-28 02:18:40|507.06|503.06|507.14|503.14|507.14|503.14|507.06|503.06|9
1616897930000|2021-03-28 02:18:50|507.15|503.15|507.07|503.07|507.15|503.15|506.93|502.93|9
1616897940000|2021-03-28 02:19:00|507.06|503.06|507.21|503.21|507.21|503.21|507.04|503.04|18
1616897950000|2021-03-28 02:19:10|507.22|503.22|507.22|503.22|507.24|503.24|507.21|503.21|15
1616897960000|2021-03-28 02:19:20|507.24|503.24|507.28|503.28|507.28|503.28|507.23|503.23|4
1616897970000|2021-03-28 02:19:30|507.27|503.27|507.27|503.27|507.29|503.29|507.27|503.27|5
1616897980000|2021-03-28 02:19:40|507.31|503.31|507.24|503.24|507.32|503.32|507.04|503.04|10
1616897990000|2021-03-28 02:19:50|507.26|503.26|507.33|503.33|507.33|503.33|507.26|503.26|9
1616898000000|2021-03-28 02:20:00|507.32|503.32|507.26|503.26|507.32|503.32|507.24|503.24|13
1616898010000|2021-03-28 02:20:10|507.27|503.27|507.27|503.27|507.27|503.27|507.26|503.26|3
1616898020000|2021-03-28 02:20:20|507.28|503.28|507.3|503.3|507.3|503.3|507.27|503.27|8
1616898030000|2021-03-28 02:20:30|507.29|503.29|507.21|503.21|507.29|503.29|507.21|503.21|8
1616898040000|2021-03-28 02:20:40|507.24|503.24|507.19|503.19|507.24|503.24|507.12|503.12|5
1616898050000|2021-03-28 02:20:50|507.09|503.09|507.02|503.02|507.09|503.09|507.02|503.02|5
1616898060000|2021-03-28 02:21:00|507.03|503.03|507.05|503.05|507.06|503.06|507.03|503.03|6
1616898070000|2021-03-28 02:21:10|507.04|503.04|506.9|502.9|507.07|503.07|506.85|502.85|12
1616898080000|2021-03-28 02:21:20|506.93|502.93|506.77|502.77|506.93|502.93|506.76|502.76|15
1616898090000|2021-03-28 02:21:30|506.76|502.76|506.74|502.74|506.78|502.78|506.74|502.74|10
1616898100000|2021-03-28 02:21:40|506.75|502.75|506.67|502.67|506.75|502.75|506.67|502.67|7
1616898110000|2021-03-28 02:21:50|506.65|502.65|506.52|502.52|506.65|502.65|506.5|502.5|4
1616898120000|2021-03-28 02:22:00|506.53|502.53|506.54|502.54|506.7|502.7|506.49|502.49|27
1616898130000|2021-03-28 02:22:10|506.56|502.56|506.56|502.56|506.59|502.59|506.56|502.56|9
1616898140000|2021-03-28 02:22:20|506.43|502.43|506.22|502.22|506.57|502.57|506.22|502.22|9
1616898150000|2021-03-28 02:22:30|506.2|502.2|505.96|501.96|506.21|502.21|505.96|501.96|12
1616898160000|2021-03-28 02:22:40|505.97|501.97|505.95|501.95|505.97|501.97|505.93|501.93|13
1616898170000|2021-03-28 02:22:50|505.94|501.94|505.77|501.77|505.94|501.94|505.77|501.77|8
1616898180000|2021-03-28 02:23:00|505.76|501.76|505.86|501.86|505.9|501.9|505.73|501.73|17
1616898190000|2021-03-28 02:23:10|505.85|501.85|505.8|501.8|505.86|501.86|505.73|501.73|20
1616898200000|2021-03-28 02:23:20|505.81|501.81|505.77|501.77|505.81|501.81|505.65|501.65|13
1616898210000|2021-03-28 02:23:30|505.78|501.78|505.66|501.66|505.8|501.8|505.65|501.65|10
1616898220000|2021-03-28 02:23:40|505.65|501.65|505.75|501.75|505.77|501.77|505.65|501.65|16
1616898230000|2021-03-28 02:23:50|505.74|501.74|505.67|501.67|505.74|501.74|505.65|501.65|16
1616898240000|2021-03-28 02:24:00|505.68|501.68|505.67|501.67|505.69|501.69|505.67|501.67|8
1616898250000|2021-03-28 02:24:10|505.66|501.66|505.71|501.71|505.71|501.71|505.66|501.66|15
1616898260000|2021-03-28 02:24:20|505.7|501.7|505.68|501.68|505.71|501.71|505.66|501.66|18
1616898270000|2021-03-28 02:24:30|505.67|501.67|505.68|501.68|505.69|501.69|505.67|501.67|6
1616898280000|2021-03-28 02:24:40|505.69|501.69|505.71|501.71|505.71|501.71|505.68|501.68|7
1616898290000|2021-03-28 02:24:50|505.7|501.7|505.72|501.72|505.72|501.72|505.68|501.68|14
1616898300000|2021-03-28 02:25:00|505.71|501.71|505.73|501.73|505.73|501.73|505.7|501.7|12
1616898310000|2021-03-28 02:25:10|505.72|501.72|505.69|501.69|505.73|501.73|505.68|501.68|12
1616898320000|2021-03-28 02:25:20|505.68|501.68|505.67|501.67|505.68|501.68|505.67|501.67|2
1616898330000|2021-03-28 02:25:30|505.65|501.65|505.82|501.82|505.82|501.82|505.65|501.65|14
1616898340000|2021-03-28 02:25:40|505.78|501.78|505.8|501.8|505.8|501.8|505.76|501.76|10
1616898350000|2021-03-28 02:25:50|505.79|501.79|505.73|501.73|505.79|501.79|505.73|501.73|9
1616898360000|2021-03-28 02:26:00|505.74|501.74|505.74|501.74|505.77|501.77|505.73|501.73|10
1616898370000|2021-03-28 02:26:10|505.73|501.73|505.67|501.67|505.74|501.74|505.63|501.63|15
1616898380000|2021-03-28 02:26:20|505.66|501.66|505.55|501.55|505.66|501.66|505.55|501.55|9
1616898390000|2021-03-28 02:26:30|505.58|501.58|505.45|501.45|505.58|501.58|505.44|501.44|11
1616898400000|2021-03-28 02:26:40|505.46|501.46|505.31|501.31|505.46|501.46|505.29|501.29|15
1616898410000|2021-03-28 02:26:50|505.32|501.32|505.3|501.3|505.47|501.47|505.28|501.28|26
1616898420000|2021-03-28 02:27:00|505.32|501.32|505.27|501.27|505.34|501.34|505.23|501.23|19
1616898430000|2021-03-28 02:27:10|505.25|501.25|505.24|501.24|505.26|501.26|505.23|501.23|17
1616898440000|2021-03-28 02:27:20|505.25|501.25|504.8|500.8|505.25|501.25|504.78|500.78|22
1616898450000|2021-03-28 02:27:30|504.81|500.81|505.02|501.02|505.05|501.05|504.8|500.8|27
1616898460000|2021-03-28 02:27:40|505.06|501.06|504.97|500.97|505.16|501.16|504.9|500.9|21
1616898470000|2021-03-28 02:27:50|504.98|500.98|505.18|501.18|505.2|501.2|504.94|500.94|18
1616898480000|2021-03-28 02:28:00|505.19|501.19|505.02|501.02|505.2|501.2|505.02|501.02|16
1616898490000|2021-03-28 02:28:10|504.96|500.96|504.93|500.93|505.02|501.02|504.92|500.92|20
1616898500000|2021-03-28 02:28:20|504.92|500.92|504.91|500.91|504.93|500.93|504.89|500.89|6
1616898510000|2021-03-28 02:28:30|504.92|500.92|504.92|500.92|504.92|500.92|504.92|500.92|1
1616898520000|2021-03-28 02:28:40|504.93|500.93|504.72|500.72|504.93|500.93|504.7|500.7|12
1616898530000|2021-03-28 02:28:50|504.75|500.75|504.73|500.73|504.76|500.76|504.73|500.73|7
1616898540000|2021-03-28 02:29:00|504.74|500.74|504.69|500.69|504.77|500.77|504.67|500.67|18
1616898550000|2021-03-28 02:29:10|504.68|500.68|504.61|500.61|504.69|500.69|504.56|500.56|16
1616898560000|2021-03-28 02:29:20|504.62|500.62|504.55|500.55|504.62|500.62|504.55|500.55|19
1616898570000|2021-03-28 02:29:30|504.54|500.54|504.61|500.61|504.61|500.61|504.54|500.54|16
1616898580000|2021-03-28 02:29:40|504.62|500.62|504.74|500.74|504.74|500.74|504.54|500.54|18
1616898590000|2021-03-28 02:29:50|504.75|500.75|504.61|500.61|504.78|500.78|504.61|500.61|22
1616898600000|2021-03-28 02:30:00|504.6|500.6|504.66|500.66|504.69|500.69|504.6|500.6|16
1616898610000|2021-03-28 02:30:10|504.67|500.67|504.66|500.66|504.69|500.69|504.66|500.66|10
1616898620000|2021-03-28 02:30:20|504.67|500.67|504.57|500.57|504.67|500.67|504.56|500.56|12
1616898630000|2021-03-28 02:30:30|504.59|500.59|504.61|500.61|504.61|500.61|504.59|500.59|5
1616898640000|2021-03-28 02:30:40|504.63|500.63|504.66|500.66|504.72|500.72|504.61|500.61|22
1616898650000|2021-03-28 02:30:50|504.67|500.67|504.65|500.65|504.67|500.67|504.64|500.64|9
1616898660000|2021-03-28 02:31:00|504.66|500.66|504.65|500.65|504.7|500.7|504.64|500.64|19
1616898670000|2021-03-28 02:31:10|504.64|500.64|504.67|500.67|504.69|500.69|504.64|500.64|14
1616898680000|2021-03-28 02:31:20|504.66|500.66|504.65|500.65|504.68|500.68|504.62|500.62|7
1616898690000|2021-03-28 02:31:30|504.64|500.64|504.63|500.63|504.66|500.66|504.62|500.62|14
1616898700000|2021-03-28 02:31:40|504.62|500.62|504.61|500.61|504.62|500.62|504.61|500.61|2
1616898710000|2021-03-28 02:31:50|504.59|500.59|504.62|500.62|504.65|500.65|504.59|500.59|6
1616898720000|2021-03-28 02:32:00|504.6|500.6|504.62|500.62|504.62|500.62|504.57|500.57|11
1616898730000|2021-03-28 02:32:10|504.61|500.61|504.93|500.93|504.93|500.93|504.61|500.61|18
1616898740000|2021-03-28 02:32:20|504.92|500.92|505.01|501.01|505.04|501.04|504.92|500.92|15
1616898750000|2021-03-28 02:32:30|505|501|504.89|500.89|505.01|501.01|504.85|500.85|15
1616898760000|2021-03-28 02:32:40|504.9|500.9|504.86|500.86|504.9|500.9|504.83|500.83|14
1616898770000|2021-03-28 02:32:50|504.87|500.87|504.85|500.85|504.87|500.87|504.85|500.85|3
1616898780000|2021-03-28 02:33:00|504.84|500.84|504.84|500.84|504.84|500.84|504.83|500.83|3
1616898790000|2021-03-28 02:33:10|504.83|500.83|504.98|500.98|505|501|504.83|500.83|13
1616898800000|2021-03-28 02:33:20|504.96|500.96|504.96|500.96|504.96|500.96|504.94|500.94|9
1616898810000|2021-03-28 02:33:30|504.95|500.95|504.94|500.94|504.95|500.95|504.94|500.94|8
1616898820000|2021-03-28 02:33:40|504.95|500.95|504.94|500.94|504.95|500.95|504.94|500.94|2
1616898830000|2021-03-28 02:33:50|504.97|500.97|504.98|500.98|504.98|500.98|504.97|500.97|4
1616898840000|2021-03-28 02:34:00|504.97|500.97|504.98|500.98|505.01|501.01|504.97|500.97|6
1616898850000|2021-03-28 02:34:10|504.99|500.99|505|501|505.01|501.01|504.98|500.98|12
1616898860000|2021-03-28 02:34:20|504.99|500.99|505.11|501.11|505.14|501.14|504.96|500.96|12
1616898870000|2021-03-28 02:34:30|505.1|501.1|505.08|501.08|505.12|501.12|505.08|501.08|13
1616898880000|2021-03-28 02:34:40|505.07|501.07|505.07|501.07|505.09|501.09|505.06|501.06|19
1616898890000|2021-03-28 02:34:50|505.08|501.08|505.09|501.09|505.11|501.11|505.08|501.08|12
1616898900000|2021-03-28 02:35:00|505.1|501.1|504.92|500.92|505.1|501.1|504.92|500.92|15
1616898910000|2021-03-28 02:35:10|504.93|500.93|504.93|500.93|504.94|500.94|504.92|500.92|5
1616898920000|2021-03-28 02:35:20|504.95|500.95|504.94|500.94|504.96|500.96|504.93|500.93|9
1616898930000|2021-03-28 02:35:30|504.96|500.96|505.02|501.02|505.03|501.03|504.96|500.96|14
1616898940000|2021-03-28 02:35:40|505.01|501.01|504.97|500.97|505.01|501.01|504.96|500.96|5
1616898950000|2021-03-28 02:35:50|504.98|500.98|504.97|500.97|504.98|500.98|504.97|500.97|2
1616898960000|2021-03-28 02:36:00|505.01|501.01|505.26|501.26|505.3|501.3|504.98|500.98|25
1616898970000|2021-03-28 02:36:10|505.27|501.27|505.37|501.37|505.38|501.38|505.23|501.23|25
1616898980000|2021-03-28 02:36:20|505.36|501.36|505.37|501.37|505.41|501.41|505.29|501.29|22
1616898990000|2021-03-28 02:36:30|505.35|501.35|505.37|501.37|505.38|501.38|505.34|501.34|16
1616899000000|2021-03-28 02:36:40|505.49|501.49|505.6|501.6|505.6|501.6|505.49|501.49|2
1616899010000|2021-03-28 02:36:50|505.59|501.59|505.54|501.54|505.6|501.6|505.54|501.54|8
1616899020000|2021-03-28 02:37:00|505.53|501.53|505.48|501.48|505.53|501.53|505.38|501.38|5
1616899030000|2021-03-28 02:37:10|505.46|501.46|505.41|501.41|505.46|501.46|505.37|501.37|16
1616899040000|2021-03-28 02:37:20|505.38|501.38|505.03|501.03|505.38|501.38|505.03|501.03|28
1616899050000|2021-03-28 02:37:30|505.04|501.04|504.93|500.93|505.1|501.1|504.91|500.91|29
1616899060000|2021-03-28 02:37:40|504.94|500.94|504.95|500.95|504.99|500.99|504.94|500.94|26
1616899070000|2021-03-28 02:37:50|504.96|500.96|504.99|500.99|505.03|501.03|504.92|500.92|17
1616899080000|2021-03-28 02:38:00|504.98|500.98|505.01|501.01|505.02|501.02|504.96|500.96|10
1616899090000|2021-03-28 02:38:10|505.03|501.03|505.1|501.1|505.1|501.1|505.01|501.01|16
1616899100000|2021-03-28 02:38:20|505.15|501.15|505.22|501.22|505.23|501.23|505.15|501.15|16
1616899110000|2021-03-28 02:38:30|505.23|501.23|505.29|501.29|505.29|501.29|505.22|501.22|17
1616899120000|2021-03-28 02:38:40|505.33|501.33|505.32|501.32|505.35|501.35|505.3|501.3|19
1616899130000|2021-03-28 02:38:50|505.33|501.33|505.25|501.25|505.33|501.33|505.17|501.17|13
1616899140000|2021-03-28 02:39:00|505.26|501.26|505.29|501.29|505.29|501.29|505.24|501.24|8
1616899150000|2021-03-28 02:39:10|505.28|501.28|505.44|501.44|505.44|501.44|505.28|501.28|20
1616899160000|2021-03-28 02:39:20|505.43|501.43|505.49|501.49|505.51|501.51|505.32|501.32|24
1616899170000|2021-03-28 02:39:30|505.48|501.48|505.55|501.55|505.58|501.58|505.48|501.48|17
1616899180000|2021-03-28 02:39:40|505.56|501.56|505.55|501.55|505.58|501.58|505.49|501.49|17
1616899190000|2021-03-28 02:39:50|505.54|501.54|505.52|501.52|505.58|501.58|505.52|501.52|17
1616899200000|2021-03-28 02:40:00|505.53|501.53|505.67|501.67|505.7|501.7|505.53|501.53|21
1616899210000|2021-03-28 02:40:10|505.64|501.64|505.63|501.63|505.69|501.69|505.49|501.49|17
1616899220000|2021-03-28 02:40:20|505.62|501.62|505.51|501.51|505.62|501.62|505.51|501.51|8
1616899230000|2021-03-28 02:40:30|505.52|501.52|505.53|501.53|505.58|501.58|505.52|501.52|20
1616899240000|2021-03-28 02:40:40|505.52|501.52|505.5|501.5|505.54|501.54|505.34|501.34|18
1616899250000|2021-03-28 02:40:50|505.51|501.51|505.52|501.52|505.58|501.58|505.48|501.48|24
1616899260000|2021-03-28 02:41:00|505.51|501.51|505.56|501.56|505.58|501.58|505.51|501.51|12
1616899270000|2021-03-28 02:41:10|505.55|501.55|505.48|501.48|505.55|501.55|505.47|501.47|14
1616899280000|2021-03-28 02:41:20|505.49|501.49|505.49|501.49|505.5|501.5|505.48|501.48|19
1616899290000|2021-03-28 02:41:30|505.48|501.48|505.46|501.46|505.49|501.49|505.46|501.46|8
1616899300000|2021-03-28 02:41:40|505.47|501.47|505.48|501.48|505.49|501.49|505.46|501.46|14
1616899310000|2021-03-28 02:41:50|505.47|501.47|505.56|501.56|505.57|501.57|505.46|501.46|17
1616899320000|2021-03-28 02:42:00|505.55|501.55|505.52|501.52|505.56|501.56|505.52|501.52|5
1616899330000|2021-03-28 02:42:10|505.53|501.53|505.51|501.51|505.53|501.53|505.45|501.45|18
1616899340000|2021-03-28 02:42:20|505.5|501.5|505.5|501.5|505.5|501.5|505.5|501.5|1
1616899350000|2021-03-28 02:42:30|505.54|501.54|505.49|501.49|505.54|501.54|505.49|501.49|3
1616899360000|2021-03-28 02:42:40|505.5|501.5|505.79|501.79|505.79|501.79|505.49|501.49|19
1616899370000|2021-03-28 02:42:50|505.88|501.88|505.99|501.99|506|502|505.88|501.88|20
1616899380000|2021-03-28 02:43:00|506|502|506|502|506.04|502.04|506|502|10
1616899390000|2021-03-28 02:43:10|505.99|501.99|505.78|501.78|506|502|505.78|501.78|16
1616899400000|2021-03-28 02:43:20|505.8|501.8|505.74|501.74|505.8|501.8|505.73|501.73|6
1616899410000|2021-03-28 02:43:30|505.73|501.73|505.76|501.76|505.78|501.78|505.73|501.73|6
1616899420000|2021-03-28 02:43:40|505.75|501.75|505.76|501.76|505.77|501.77|505.75|501.75|10
1616899430000|2021-03-28 02:43:50|505.77|501.77|505.73|501.73|505.77|501.77|505.73|501.73|9
1616899440000|2021-03-28 02:44:00|505.74|501.74|505.74|501.74|505.76|501.76|505.74|501.74|13
1616899450000|2021-03-28 02:44:10|505.75|501.75|505.79|501.79|505.82|501.82|505.75|501.75|12
1616899460000|2021-03-28 02:44:20|505.8|501.8|505.81|501.81|505.81|501.81|505.8|501.8|4
1616899470000|2021-03-28 02:44:30|505.8|501.8|505.87|501.87|505.88|501.88|505.78|501.78|19
1616899480000|2021-03-28 02:44:40|505.86|501.86|505.9|501.9|505.9|501.9|505.86|501.86|9
1616899490000|2021-03-28 02:44:50|505.89|501.89|505.92|501.92|505.93|501.93|505.89|501.89|16
1616899500000|2021-03-28 02:45:00|505.91|501.91|505.88|501.88|505.91|501.91|505.85|501.85|11
1616899510000|2021-03-28 02:45:10|505.87|501.87|505.89|501.89|505.9|501.9|505.87|501.87|9
1616899520000|2021-03-28 02:45:20|505.87|501.87|505.85|501.85|505.88|501.88|505.75|501.75|7
1616899530000|2021-03-28 02:45:30|505.84|501.84|505.84|501.84|505.84|501.84|505.83|501.83|3
1616899540000|2021-03-28 02:45:40|505.83|501.83|505.83|501.83|505.84|501.84|505.81|501.81|9
1616899550000|2021-03-28 02:45:50|505.82|501.82|505.83|501.83|505.83|501.83|505.82|501.82|6
1616899560000|2021-03-28 02:46:00|505.81|501.81|505.83|501.83|505.84|501.84|505.79|501.79|12
1616899570000|2021-03-28 02:46:10|505.84|501.84|505.79|501.79|505.84|501.84|505.79|501.79|13
1616899580000|2021-03-28 02:46:20|505.8|501.8|505.85|501.85|505.85|501.85|505.79|501.79|9
1616899590000|2021-03-28 02:46:30|505.84|501.84|505.84|501.84|505.85|501.85|505.84|501.84|7
1616899600000|2021-03-28 02:46:40|505.85|501.85|505.86|501.86|505.86|501.86|505.85|501.85|2
1616899610000|2021-03-28 02:46:50|505.85|501.85|505.81|501.81|505.85|501.85|505.8|501.8|5
1616899620000|2021-03-28 02:47:00|505.85|501.85|505.79|501.79|505.86|501.86|505.78|501.78|15
1616899630000|2021-03-28 02:47:10|505.78|501.78|505.75|501.75|505.79|501.79|505.64|501.64|11
1616899640000|2021-03-28 02:47:20|505.74|501.74|505.76|501.76|505.82|501.82|505.74|501.74|11
1616899650000|2021-03-28 02:47:30|505.77|501.77|505.77|501.77|505.77|501.77|505.77|501.77|1
1616899660000|2021-03-28 02:47:40|505.78|501.78|505.78|501.78|505.78|501.78|505.78|501.78|1
1616899670000|2021-03-28 02:47:50|505.77|501.77|505.74|501.74|505.77|501.77|505.74|501.74|5
1616899680000|2021-03-28 02:48:00|505.75|501.75|505.82|501.82|505.84|501.84|505.75|501.75|18
1616899690000|2021-03-28 02:48:10|505.81|501.81|505.81|501.81|505.84|501.84|505.81|501.81|14
1616899700000|2021-03-28 02:48:20|505.83|501.83|505.82|501.82|505.85|501.85|505.8|501.8|11
1616899710000|2021-03-28 02:48:30|505.83|501.83|505.81|501.81|505.83|501.83|505.81|501.81|5
1616899720000|2021-03-28 02:48:40|505.83|501.83|505.82|501.82|505.83|501.83|505.81|501.81|5
1616899730000|2021-03-28 02:48:50|505.84|501.84|505.81|501.81|505.84|501.84|505.81|501.81|7
1616899740000|2021-03-28 02:49:00|505.82|501.82|505.8|501.8|505.83|501.83|505.8|501.8|7
1616899750000|2021-03-28 02:49:10|505.79|501.79|505.69|501.69|505.79|501.79|505.66|501.66|4
1616899760000|2021-03-28 02:49:20|505.68|501.68|505.71|501.71|505.72|501.72|505.68|501.68|6
1616899780000|2021-03-28 02:49:40|505.6|501.6|505.46|501.46|505.6|501.6|505.37|501.37|7
1616899790000|2021-03-28 02:49:50|505.47|501.47|505.37|501.37|505.47|501.47|505.37|501.37|11
1616899800000|2021-03-28 02:50:00|505.38|501.38|505.46|501.46|505.49|501.49|505.33|501.33|24
1616899810000|2021-03-28 02:50:10|505.45|501.45|505.38|501.38|505.46|501.46|505.37|501.37|23
1616899820000|2021-03-28 02:50:20|505.39|501.39|505.39|501.39|505.45|501.45|505.37|501.37|19
1616899830000|2021-03-28 02:50:30|505.4|501.4|505.49|501.49|505.52|501.52|505.4|501.4|19
1616899840000|2021-03-28 02:50:40|505.5|501.5|505.53|501.53|505.54|501.54|505.5|501.5|23
1616899850000|2021-03-28 02:50:50|505.54|501.54|505.53|501.53|505.57|501.57|505.52|501.52|13
1616899860000|2021-03-28 02:51:00|505.57|501.57|505.68|501.68|505.69|501.69|505.52|501.52|21
1616899870000|2021-03-28 02:51:10|505.7|501.7|505.68|501.68|505.7|501.7|505.63|501.63|15
1616899880000|2021-03-28 02:51:20|505.67|501.67|505.63|501.63|505.68|501.68|505.63|501.63|16
1616899890000|2021-03-28 02:51:30|505.64|501.64|505.65|501.65|505.67|501.67|505.63|501.63|11
1616899900000|2021-03-28 02:51:40|505.64|501.64|505.65|501.65|505.67|501.67|505.64|501.64|14
1616899910000|2021-03-28 02:51:50|505.63|501.63|505.65|501.65|505.67|501.67|505.63|501.63|7
1616899920000|2021-03-28 02:52:00|505.66|501.66|505.68|501.68|505.69|501.69|505.65|501.65|18
1616899930000|2021-03-28 02:52:10|505.7|501.7|505.66|501.66|505.7|501.7|505.66|501.66|16
1616899940000|2021-03-28 02:52:20|505.65|501.65|505.67|501.67|505.67|501.67|505.65|501.65|5
1616899950000|2021-03-28 02:52:30|505.65|501.65|505.63|501.63|505.67|501.67|505.63|501.63|13
1616899960000|2021-03-28 02:52:40|505.61|501.61|505.58|501.58|505.62|501.62|505.58|501.58|5
1616899970000|2021-03-28 02:52:50|505.59|501.59|505.57|501.57|505.59|501.59|505.57|501.57|7
1616899980000|2021-03-28 02:53:00|505.58|501.58|505.57|501.57|505.58|501.58|505.57|501.57|2
1616899990000|2021-03-28 02:53:10|505.58|501.58|505.58|501.58|505.58|501.58|505.57|501.57|3
1616900000000|2021-03-28 02:53:20|505.62|501.62|505.6|501.6|505.62|501.62|505.6|501.6|2
1616900010000|2021-03-28 02:53:30|505.59|501.59|505.59|501.59|505.6|501.6|505.57|501.57|6
1616900020000|2021-03-28 02:53:40|505.57|501.57|505.59|501.59|505.6|501.6|505.57|501.57|4
1616900030000|2021-03-28 02:53:50|505.58|501.58|505.59|501.59|505.6|501.6|505.58|501.58|4
1616900040000|2021-03-28 02:54:00|505.6|501.6|505.6|501.6|505.62|501.62|505.59|501.59|8
1616900050000|2021-03-28 02:54:10|505.59|501.59|505.62|501.62|505.62|501.62|505.59|501.59|3
1616900060000|2021-03-28 02:54:20|505.61|501.61|505.57|501.57|505.61|501.61|505.57|501.57|5
1616900070000|2021-03-28 02:54:30|505.56|501.56|505.59|501.59|505.6|501.6|505.56|501.56|8
1616900080000|2021-03-28 02:54:40|505.6|501.6|505.59|501.59|505.6|501.6|505.59|501.59|8
1616900090000|2021-03-28 02:54:50|505.57|501.57|505.56|501.56|505.58|501.58|505.55|501.55|4
1616900100000|2021-03-28 02:55:00|505.57|501.57|505.56|501.56|505.57|501.57|505.56|501.56|2
1616900130000|2021-03-28 02:55:30|505.55|501.55|505.49|501.49|505.55|501.55|505.43|501.43|16
1616900140000|2021-03-28 02:55:40|505.48|501.48|505.52|501.52|505.53|501.53|505.48|501.48|15
1616900150000|2021-03-28 02:55:50|505.51|501.51|505.48|501.48|505.53|501.53|505.48|501.48|15
1616900160000|2021-03-28 02:56:00|505.49|501.49|505.54|501.54|505.56|501.56|505.49|501.49|8
1616900170000|2021-03-28 02:56:10|505.53|501.53|505.52|501.52|505.54|501.54|505.51|501.51|14
1616900180000|2021-03-28 02:56:20|505.51|501.51|505.47|501.47|505.53|501.53|505.47|501.47|13
1616900190000|2021-03-28 02:56:30|505.45|501.45|505.46|501.46|505.47|501.47|505.45|501.45|8
1616900200000|2021-03-28 02:56:40|505.47|501.47|505.46|501.46|505.47|501.47|505.46|501.46|6
1616900210000|2021-03-28 02:56:50|505.47|501.47|505.46|501.46|505.48|501.48|505.46|501.46|6
1616900220000|2021-03-28 02:57:00|505.45|501.45|505.45|501.45|505.45|501.45|505.45|501.45|1
1616900240000|2021-03-28 02:57:20|505.46|501.46|505.45|501.45|505.46|501.46|505.45|501.45|2
1616900260000|2021-03-28 02:57:40|505.44|501.44|505.44|501.44|505.44|501.44|505.44|501.44|1
1616900270000|2021-03-28 02:57:50|505.46|501.46|505.5|501.5|505.57|501.57|505.46|501.46|11
1616900280000|2021-03-28 02:58:00|505.52|501.52|505.48|501.48|505.53|501.53|505.47|501.47|16
1616900290000|2021-03-28 02:58:10|505.47|501.47|505.29|501.29|505.48|501.48|505.29|501.29|8
1616900310000|2021-03-28 02:58:30|505.32|501.32|505.18|501.18|505.32|501.32|505.15|501.15|10
1616900320000|2021-03-28 02:58:40|505.11|501.11|505.22|501.22|505.22|501.22|505.11|501.11|5
1616900330000|2021-03-28 02:58:50|505.19|501.19|505.19|501.19|505.19|501.19|505.19|501.19|1
1616900340000|2021-03-28 02:59:00|505.16|501.16|505.11|501.11|505.16|501.16|505.09|501.09|11
1616900350000|2021-03-28 02:59:10|505.1|501.1|505.02|501.02|505.11|501.11|505.01|501.01|17
1616900360000|2021-03-28 02:59:20|505.03|501.03|504.94|500.94|505.04|501.04|504.89|500.89|18
1616900370000|2021-03-28 02:59:30|504.95|500.95|504.75|500.75|504.96|500.96|504.73|500.73|8
1616900380000|2021-03-28 02:59:40|504.76|500.76|504.65|500.65|504.76|500.76|504.65|500.65|13
1616900390000|2021-03-28 02:59:50|504.69|500.69|504.69|500.69|504.69|500.69|504.65|500.65|5
1616900400000|2021-03-28 03:00:00|504.66|500.66|504.63|500.63|504.67|500.67|504.62|500.62|7
1616900410000|2021-03-28 03:00:10|504.64|500.64|504.67|500.67|504.71|500.71|504.64|500.64|15
1616900420000|2021-03-28 03:00:20|504.68|500.68|504.66|500.66|504.7|500.7|504.66|500.66|12
1616900430000|2021-03-28 03:00:30|504.67|500.67|504.62|500.62|504.68|500.68|504.62|500.62|7
1616900450000|2021-03-28 03:00:50|504.51|500.51|504.63|500.63|504.63|500.63|504.51|500.51|3
1616900460000|2021-03-28 03:01:00|504.53|500.53|504.47|500.47|504.63|500.63|504.47|500.47|16
1616900470000|2021-03-28 03:01:10|504.48|500.48|504.66|500.66|504.66|500.66|504.46|500.46|18
1616900480000|2021-03-28 03:01:20|504.67|500.67|504.46|500.46|504.68|500.68|504.02|500.02|29
1616900490000|2021-03-28 03:01:30|504.6|500.6|504.89|500.89|505.1|501.1|504.53|500.53|29
1616900500000|2021-03-28 03:01:40|504.9|500.9|504.85|500.85|504.9|500.9|504.82|500.82|12
1616900510000|2021-03-28 03:01:50|504.84|500.84|504.7|500.7|504.99|500.99|504.7|500.7|25
1616900520000|2021-03-28 03:02:00|504.69|500.69|504.63|500.63|504.7|500.7|504.4|500.4|20
1616900530000|2021-03-28 03:02:10|504.61|500.61|504.7|500.7|504.7|500.7|504.59|500.59|11
1616900540000|2021-03-28 03:02:20|504.72|500.72|504.86|500.86|504.87|500.87|504.72|500.72|7
1616900550000|2021-03-28 03:02:30|504.93|500.93|504.95|500.95|505.06|501.06|504.85|500.85|23
1616900560000|2021-03-28 03:02:40|504.94|500.94|505.07|501.07|505.07|501.07|504.94|500.94|5
1616900570000|2021-03-28 03:02:50|505.08|501.08|505.07|501.07|505.1|501.1|505.02|501.02|18
1616900580000|2021-03-28 03:03:00|505.08|501.08|505.02|501.02|505.08|501.08|505.02|501.02|20
1616900590000|2021-03-28 03:03:10|505.04|501.04|505.12|501.12|505.12|501.12|505.02|501.02|16
1616900600000|2021-03-28 03:03:20|505.11|501.11|505.34|501.34|505.34|501.34|505.1|501.1|13
1616900610000|2021-03-28 03:03:30|505.36|501.36|505.35|501.35|505.42|501.42|505.24|501.24|16
1616900620000|2021-03-28 03:03:40|505.36|501.36|505.35|501.35|505.36|501.36|505.35|501.35|6
1616900630000|2021-03-28 03:03:50|505.39|501.39|505.18|501.18|505.4|501.4|505.12|501.12|13
1616900640000|2021-03-28 03:04:00|505.2|501.2|505.21|501.21|505.24|501.24|505.15|501.15|14
1616900650000|2021-03-28 03:04:10|505.23|501.23|505.36|501.36|505.36|501.36|505.21|501.21|17
1616900660000|2021-03-28 03:04:20|505.37|501.37|505.33|501.33|505.37|501.37|505.19|501.19|6
1616900670000|2021-03-28 03:04:30|505.32|501.32|505.36|501.36|505.36|501.36|505.15|501.15|18
1616900680000|2021-03-28 03:04:40|505.4|501.4|505.44|501.44|505.48|501.48|505.37|501.37|13
1616900690000|2021-03-28 03:04:50|505.45|501.45|505.49|501.49|505.52|501.52|505.34|501.34|13
1616900700000|2021-03-28 03:05:00|505.52|501.52|505.53|501.53|505.53|501.53|505.45|501.45|17
1616900710000|2021-03-28 03:05:10|505.5|501.5|505.61|501.61|505.61|501.61|505.5|501.5|9
1616900720000|2021-03-28 03:05:20|505.68|501.68|505.61|501.61|505.81|501.81|505.51|501.51|26
1616900730000|2021-03-28 03:05:30|505.62|501.62|505.65|501.65|505.68|501.68|505.61|501.61|10
1616900740000|2021-03-28 03:05:40|505.67|501.67|505.64|501.64|505.67|501.67|505.64|501.64|9
1616900750000|2021-03-28 03:05:50|505.6|501.6|505.41|501.41|505.62|501.62|505.41|501.41|14
1616900760000|2021-03-28 03:06:00|505.42|501.42|505.37|501.37|505.42|501.42|505.37|501.37|10
1616900770000|2021-03-28 03:06:10|505.34|501.34|505.33|501.33|505.34|501.34|505.31|501.31|4
1616900780000|2021-03-28 03:06:20|505.37|501.37|505.28|501.28|505.37|501.37|505.28|501.28|10
1616900790000|2021-03-28 03:06:30|505.27|501.27|505.28|501.28|505.28|501.28|505.27|501.27|2
1616900800000|2021-03-28 03:06:40|505.27|501.27|505.26|501.26|505.29|501.29|505.26|501.26|5
1616900810000|2021-03-28 03:06:50|505.11|501.11|505.24|501.24|505.24|501.24|505.11|501.11|9
1616900820000|2021-03-28 03:07:00|505.21|501.21|505.24|501.24|505.25|501.25|505.2|501.2|16
1616900830000|2021-03-28 03:07:10|505.2|501.2|505.18|501.18|505.21|501.21|505.06|501.06|13
1616900840000|2021-03-28 03:07:20|505.19|501.19|505.32|501.32|505.33|501.33|505.19|501.19|16
1616900850000|2021-03-28 03:07:30|505.33|501.33|505.33|501.33|505.34|501.34|505.29|501.29|8
1616900860000|2021-03-28 03:07:40|505.32|501.32|505.51|501.51|505.51|501.51|505.32|501.32|16
1616900870000|2021-03-28 03:07:50|505.5|501.5|505.45|501.45|505.54|501.54|505.29|501.29|24
1616900880000|2021-03-28 03:08:00|505.46|501.46|505.44|501.44|505.47|501.47|505.29|501.29|12
1616900890000|2021-03-28 03:08:10|505.43|501.43|505.26|501.26|505.43|501.43|505.26|501.26|7
1616900900000|2021-03-28 03:08:20|505.27|501.27|505.27|501.27|505.28|501.28|505.26|501.26|5
1616900910000|2021-03-28 03:08:30|505.26|501.26|505.23|501.23|505.27|501.27|505.23|501.23|9
1616900930000|2021-03-28 03:08:50|505.24|501.24|505.24|501.24|505.24|501.24|505.24|501.24|1
1616900940000|2021-03-28 03:09:00|505.23|501.23|505.26|501.26|505.28|501.28|505.23|501.23|11
1616900950000|2021-03-28 03:09:10|505.28|501.28|505.27|501.27|505.28|501.28|505.26|501.26|12
1616900960000|2021-03-28 03:09:20|505.26|501.26|505.25|501.25|505.27|501.27|505.24|501.24|16
1616900970000|2021-03-28 03:09:30|505.24|501.24|505.16|501.16|505.24|501.24|505.15|501.15|16
1616900980000|2021-03-28 03:09:40|505.13|501.13|505.14|501.14|505.14|501.14|505.13|501.13|2
1616900990000|2021-03-28 03:09:50|505.15|501.15|505.15|501.15|505.15|501.15|505.15|501.15|1
1616901000000|2021-03-28 03:10:00|505.16|501.16|505.21|501.21|505.23|501.23|505.15|501.15|21
1616901010000|2021-03-28 03:10:10|505.22|501.22|505.21|501.21|505.24|501.24|505.21|501.21|20
1616901020000|2021-03-28 03:10:20|505.22|501.22|505.18|501.18|505.22|501.22|505.15|501.15|11
1616901030000|2021-03-28 03:10:30|505.17|501.17|505.19|501.19|505.19|501.19|505.16|501.16|8
1616901040000|2021-03-28 03:10:40|505.18|501.18|505.07|501.07|505.19|501.19|505.02|501.02|8
1616901050000|2021-03-28 03:10:50|505.02|501.02|505.02|501.02|505.03|501.03|505.02|501.02|3
1616901060000|2021-03-28 03:11:00|505.03|501.03|504.94|500.94|505.04|501.04|504.93|500.93|18
1616901070000|2021-03-28 03:11:10|504.92|500.92|504.8|500.8|504.93|500.93|504.8|500.8|11
1616901080000|2021-03-28 03:11:20|504.79|500.79|504.77|500.77|504.79|500.79|504.76|500.76|4
1616901090000|2021-03-28 03:11:30|504.76|500.76|504.77|500.77|504.77|500.77|504.76|500.76|4
1616901100000|2021-03-28 03:11:40|504.76|500.76|504.77|500.77|504.77|500.77|504.75|500.75|4
1616901110000|2021-03-28 03:11:50|504.75|500.75|504.89|500.89|504.9|500.9|504.75|500.75|13
1616901120000|2021-03-28 03:12:00|504.9|500.9|504.92|500.92|504.98|500.98|504.9|500.9|16
1616901130000|2021-03-28 03:12:10|504.91|500.91|504.87|500.87|504.92|500.92|504.86|500.86|16
1616901140000|2021-03-28 03:12:20|504.88|500.88|504.89|500.89|504.9|500.9|504.88|500.88|9
1616901150000|2021-03-28 03:12:30|504.84|500.84|504.86|500.86|504.89|500.89|504.83|500.83|10
1616901160000|2021-03-28 03:12:40|504.85|500.85|504.9|500.9|504.9|500.9|504.84|500.84|12
1616901180000|2021-03-28 03:13:00|504.91|500.91|504.9|500.9|504.91|500.91|504.89|500.89|6
1616901190000|2021-03-28 03:13:10|504.89|500.89|504.89|500.89|504.9|500.9|504.89|500.89|5
1616901200000|2021-03-28 03:13:20|504.9|500.9|504.9|500.9|504.91|500.91|504.89|500.89|11
1616901210000|2021-03-28 03:13:30|504.89|500.89|504.9|500.9|504.9|500.9|504.88|500.88|13
1616901220000|2021-03-28 03:13:40|504.89|500.89|504.88|500.88|504.89|500.89|504.88|500.88|4
1616901230000|2021-03-28 03:13:50|504.89|500.89|504.89|500.89|504.9|500.9|504.88|500.88|7
1616901240000|2021-03-28 03:14:00|504.9|500.9|504.87|500.87|504.9|500.9|504.86|500.86|5
1616901250000|2021-03-28 03:14:10|504.86|500.86|504.81|500.81|504.86|500.86|504.81|500.81|2
1616901260000|2021-03-28 03:14:20|504.82|500.82|504.78|500.78|504.82|500.82|504.78|500.78|3
1616901270000|2021-03-28 03:14:30|504.79|500.79|504.79|500.79|504.79|500.79|504.79|500.79|1
1616901280000|2021-03-28 03:14:40|504.78|500.78|504.69|500.69|504.79|500.79|504.69|500.69|9
1616901290000|2021-03-28 03:14:50|504.64|500.64|504.62|500.62|504.65|500.65|504.58|500.58|5
1616901300000|2021-03-28 03:15:00|504.63|500.63|504.69|500.69|504.75|500.75|504.63|500.63|13
1616901310000|2021-03-28 03:15:10|504.71|500.71|504.7|500.7|504.72|500.72|504.7|500.7|10
1616901320000|2021-03-28 03:15:20|504.72|500.72|505|501|505|501|504.7|500.7|16
1616901330000|2021-03-28 03:15:30|505.01|501.01|505.05|501.05|505.05|501.05|504.98|500.98|18
1616901340000|2021-03-28 03:15:40|505.04|501.04|505.1|501.1|505.11|501.11|505.03|501.03|12
1616901350000|2021-03-28 03:15:50|505.11|501.11|505.16|501.16|505.17|501.17|505.1|501.1|12
1616901360000|2021-03-28 03:16:00|505.17|501.17|505.19|501.19|505.19|501.19|505.17|501.17|7
1616901370000|2021-03-28 03:16:10|505.2|501.2|505.21|501.21|505.21|501.21|505.2|501.2|2
1616901380000|2021-03-28 03:16:20|505.03|501.03|505.18|501.18|505.19|501.19|505.03|501.03|8
1616901390000|2021-03-28 03:16:30|505.17|501.17|505.19|501.19|505.19|501.19|505.17|501.17|5
1616901400000|2021-03-28 03:16:40|505.18|501.18|505.24|501.24|505.24|501.24|505.18|501.18|3
1616901410000|2021-03-28 03:16:50|505.23|501.23|505.23|501.23|505.24|501.24|505.23|501.23|3
1616901420000|2021-03-28 03:17:00|505.22|501.22|505.22|501.22|505.23|501.23|505.22|501.22|7
1616901430000|2021-03-28 03:17:10|505.23|501.23|505.22|501.22|505.24|501.24|505.21|501.21|14
1616901440000|2021-03-28 03:17:20|505.23|501.23|505.24|501.24|505.24|501.24|505.22|501.22|6
1616901450000|2021-03-28 03:17:30|505.23|501.23|505.24|501.24|505.25|501.25|505.23|501.23|4
1616901460000|2021-03-28 03:17:40|505.25|501.25|505.24|501.24|505.25|501.25|505.24|501.24|2
1616901470000|2021-03-28 03:17:50|505.28|501.28|505.28|501.28|505.28|501.28|505.28|501.28|1
1616901480000|2021-03-28 03:18:00|505.38|501.38|505.5|501.5|505.51|501.51|505.38|501.38|10
1616901490000|2021-03-28 03:18:10|505.49|501.49|505.35|501.35|505.49|501.49|505.27|501.27|20
1616901500000|2021-03-28 03:18:20|505.34|501.34|505.4|501.4|505.4|501.4|505.34|501.34|16
1616901510000|2021-03-28 03:18:30|505.41|501.41|505.44|501.44|505.48|501.48|505.38|501.38|23
1616901520000|2021-03-28 03:18:40|505.43|501.43|505.5|501.5|505.55|501.55|505.43|501.43|23
1616901530000|2021-03-28 03:18:50|505.49|501.49|505.47|501.47|505.5|501.5|505.46|501.46|16
1616901540000|2021-03-28 03:19:00|505.46|501.46|505.48|501.48|505.51|501.51|505.46|501.46|13
1616901550000|2021-03-28 03:19:10|505.47|501.47|505.46|501.46|505.47|501.47|505.45|501.45|8
1616901560000|2021-03-28 03:19:20|505.47|501.47|505.42|501.42|505.47|501.47|505.42|501.42|3
1616901570000|2021-03-28 03:19:30|505.43|501.43|505.41|501.41|505.43|501.43|505.38|501.38|11
1616901580000|2021-03-28 03:19:40|505.4|501.4|505.4|501.4|505.4|501.4|505.4|501.4|1
1616901590000|2021-03-28 03:19:50|505.39|501.39|505.27|501.27|505.39|501.39|505.26|501.26|8
1616901600000|2021-03-28 03:20:00|505.29|501.29|505.3|501.3|505.32|501.32|505.28|501.28|14
1616901610000|2021-03-28 03:20:10|505.31|501.31|505.33|501.33|505.33|501.33|505.3|501.3|14
1616901620000|2021-03-28 03:20:20|505.23|501.23|505.26|501.26|505.29|501.29|505.23|501.23|5
1616901630000|2021-03-28 03:20:30|505.27|501.27|505.26|501.26|505.27|501.27|505.26|501.26|6
1616901640000|2021-03-28 03:20:40|505.27|501.27|505.26|501.26|505.28|501.28|505.26|501.26|4
1616901650000|2021-03-28 03:20:50|505.28|501.28|505.26|501.26|505.28|501.28|505.26|501.26|6
1616901660000|2021-03-28 03:21:00|505.28|501.28|505.34|501.34|505.35|501.35|505.26|501.26|18
1616901670000|2021-03-28 03:21:10|505.35|501.35|505.33|501.33|505.35|501.35|505.31|501.31|18
1616901680000|2021-03-28 03:21:20|505.34|501.34|505.35|501.35|505.35|501.35|505.32|501.32|15
1616901690000|2021-03-28 03:21:30|505.34|501.34|505.36|501.36|505.36|501.36|505.34|501.34|10
1616901700000|2021-03-28 03:21:40|505.34|501.34|505.5|501.5|505.5|501.5|505.34|501.34|18
1616901710000|2021-03-28 03:21:50|505.51|501.51|505.61|501.61|505.61|501.61|505.5|501.5|17
1616901720000|2021-03-28 03:22:00|505.59|501.59|505.48|501.48|505.62|501.62|505.42|501.42|16
1616901730000|2021-03-28 03:22:10|505.49|501.49|505.46|501.46|505.49|501.49|505.45|501.45|13
1616901740000|2021-03-28 03:22:20|505.47|501.47|505.51|501.51|505.54|501.54|505.47|501.47|12
1616901750000|2021-03-28 03:22:30|505.52|501.52|505.52|501.52|505.53|501.53|505.51|501.51|6
1616901760000|2021-03-28 03:22:40|505.55|501.55|505.53|501.53|505.59|501.59|505.53|501.53|13
1616901770000|2021-03-28 03:22:50|505.55|501.55|505.55|501.55|505.56|501.56|505.55|501.55|3
1616901780000|2021-03-28 03:23:00|505.57|501.57|505.53|501.53|505.58|501.58|505.53|501.53|14
1616901790000|2021-03-28 03:23:10|505.56|501.56|505.54|501.54|505.56|501.56|505.53|501.53|10
1616901800000|2021-03-28 03:23:20|505.53|501.53|505.53|501.53|505.55|501.55|505.52|501.52|5
1616901810000|2021-03-28 03:23:30|505.48|501.48|505.44|501.44|505.48|501.48|505.44|501.44|6
1616901820000|2021-03-28 03:23:40|505.45|501.45|505.44|501.44|505.45|501.45|505.44|501.44|4
1616901830000|2021-03-28 03:23:50|505.43|501.43|505.43|501.43|505.44|501.44|505.43|501.43|5
1616901840000|2021-03-28 03:24:00|505.45|501.45|505.59|501.59|505.6|501.6|505.45|501.45|13
1616901850000|2021-03-28 03:24:10|505.58|501.58|505.63|501.63|505.64|501.64|505.57|501.57|10
1616901860000|2021-03-28 03:24:20|505.62|501.62|505.61|501.61|505.63|501.63|505.54|501.54|15
1616901870000|2021-03-28 03:24:30|505.58|501.58|505.61|501.61|505.61|501.61|505.55|501.55|10
1616901880000|2021-03-28 03:24:40|505.62|501.62|505.74|501.74|505.74|501.74|505.61|501.61|7
1616901890000|2021-03-28 03:24:50|505.73|501.73|505.98|501.98|505.98|501.98|505.73|501.73|13
1616901900000|2021-03-28 03:25:00|505.96|501.96|505.69|501.69|505.96|501.96|505.61|501.61|18
1616901910000|2021-03-28 03:25:10|505.68|501.68|505.76|501.76|505.77|501.77|505.68|501.68|9
1616901920000|2021-03-28 03:25:20|505.77|501.77|505.79|501.79|505.8|501.8|505.75|501.75|11
1616901930000|2021-03-28 03:25:30|505.78|501.78|505.82|501.82|505.83|501.83|505.78|501.78|10
1616901940000|2021-03-28 03:25:40|505.81|501.81|505.77|501.77|505.83|501.83|505.76|501.76|20
1616901950000|2021-03-28 03:25:50|505.76|501.76|505.8|501.8|505.8|501.8|505.76|501.76|10
1616901960000|2021-03-28 03:26:00|505.79|501.79|505.75|501.75|505.79|501.79|505.75|501.75|7
1616901970000|2021-03-28 03:26:10|505.66|501.66|505.61|501.61|505.72|501.72|505.61|501.61|9
1616901980000|2021-03-28 03:26:20|505.54|501.54|505.41|501.41|505.54|501.54|505.41|501.41|10
1616901990000|2021-03-28 03:26:30|505.4|501.4|505.47|501.47|505.47|501.47|505.39|501.39|15
1616902000000|2021-03-28 03:26:40|505.46|501.46|505.47|501.47|505.48|501.48|505.45|501.45|9
1616902010000|2021-03-28 03:26:50|505.46|501.46|505.39|501.39|505.46|501.46|505.39|501.39|8
1616902020000|2021-03-28 03:27:00|505.4|501.4|505.49|501.49|505.51|501.51|505.4|501.4|19
1616902030000|2021-03-28 03:27:10|505.5|501.5|505.47|501.47|505.5|501.5|505.47|501.47|16
1616902040000|2021-03-28 03:27:20|505.48|501.48|505.47|501.47|505.49|501.49|505.46|501.46|12
1616902050000|2021-03-28 03:27:30|505.48|501.48|505.46|501.46|505.48|501.48|505.46|501.46|5
1616902060000|2021-03-28 03:27:40|505.48|501.48|505.45|501.45|505.48|501.48|505.45|501.45|3
1616902070000|2021-03-28 03:27:50|505.4|501.4|505.4|501.4|505.4|501.4|505.4|501.4|1
1616902090000|2021-03-28 03:28:10|505.41|501.41|505.2|501.2|505.41|501.41|505.2|501.2|13
1616902100000|2021-03-28 03:28:20|505.19|501.19|505.16|501.16|505.21|501.21|505.15|501.15|14
1616902110000|2021-03-28 03:28:30|505.13|501.13|505.04|501.04|505.13|501.13|505.03|501.03|10
1616902120000|2021-03-28 03:28:40|505.05|501.05|504.98|500.98|505.07|501.07|504.9|500.9|11
1616902130000|2021-03-28 03:28:50|504.99|500.99|504.95|500.95|504.99|500.99|504.95|500.95|5
1616902140000|2021-03-28 03:29:00|504.91|500.91|504.89|500.89|504.91|500.91|504.88|500.88|5
1616902150000|2021-03-28 03:29:10|504.9|500.9|504.84|500.84|504.9|500.9|504.82|500.82|17
1616902160000|2021-03-28 03:29:20|504.85|500.85|504.82|500.82|504.85|500.85|504.78|500.78|20
1616902170000|2021-03-28 03:29:30|504.84|500.84|504.86|500.86|504.86|500.86|504.84|500.84|12
1616902180000|2021-03-28 03:29:40|504.85|500.85|504.98|500.98|504.98|500.98|504.81|500.81|22
1616902190000|2021-03-28 03:29:50|505|501|504.93|500.93|505|501|504.8|500.8|16
1616902200000|2021-03-28 03:30:00|504.92|500.92|504.68|500.68|504.95|500.95|504.68|500.68|10
1616902210000|2021-03-28 03:30:10|504.65|500.65|504.77|500.77|504.78|500.78|504.64|500.64|17
1616902220000|2021-03-28 03:30:20|504.78|500.78|504.65|500.65|504.79|500.79|504.63|500.63|15
1616902230000|2021-03-28 03:30:30|504.66|500.66|504.67|500.67|504.68|500.68|504.64|500.64|15
1616902240000|2021-03-28 03:30:40|504.64|500.64|504.68|500.68|504.69|500.69|504.62|500.62|22
1616902250000|2021-03-28 03:30:50|504.67|500.67|504.7|500.7|504.73|500.73|504.67|500.67|15
1616902260000|2021-03-28 03:31:00|504.72|500.72|504.7|500.7|504.74|500.74|504.7|500.7|12
1616902270000|2021-03-28 03:31:10|504.71|500.71|504.78|500.78|504.79|500.79|504.65|500.65|17
1616902280000|2021-03-28 03:31:20|504.79|500.79|504.74|500.74|504.84|500.84|504.73|500.73|17
1616902290000|2021-03-28 03:31:30|504.78|500.78|504.84|500.84|504.85|500.85|504.78|500.78|16
1616902300000|2021-03-28 03:31:40|504.86|500.86|504.87|500.87|504.87|500.87|504.76|500.76|17
1616902310000|2021-03-28 03:31:50|504.85|500.85|504.93|500.93|505|501|504.8|500.8|17
1616902320000|2021-03-28 03:32:00|504.92|500.92|504.94|500.94|504.94|500.94|504.92|500.92|9
1616902330000|2021-03-28 03:32:10|504.93|500.93|504.79|500.79|504.96|500.96|504.79|500.79|22
1616902340000|2021-03-28 03:32:20|504.77|500.77|504.87|500.87|504.88|500.88|504.77|500.77|11
1616902350000|2021-03-28 03:32:30|504.86|500.86|504.85|500.85|504.86|500.86|504.85|500.85|4
1616902360000|2021-03-28 03:32:40|504.83|500.83|504.81|500.81|504.83|500.83|504.8|500.8|3
1616902370000|2021-03-28 03:32:50|504.83|500.83|504.49|500.49|504.83|500.83|504.47|500.47|17
1616902380000|2021-03-28 03:33:00|504.5|500.5|504.46|500.46|504.53|500.53|504.43|500.43|23
1616902390000|2021-03-28 03:33:10|504.44|500.44|504.45|500.45|504.46|500.46|504.4|500.4|12
1616902400000|2021-03-28 03:33:20|504.43|500.43|504.33|500.33|504.43|500.43|504.29|500.29|14
1616902410000|2021-03-28 03:33:30|504.32|500.32|504.33|500.33|504.34|500.34|504.29|500.29|10
1616902420000|2021-03-28 03:33:40|504.32|500.32|504.31|500.31|504.32|500.32|504.29|500.29|18
1616902430000|2021-03-28 03:33:50|504.32|500.32|504.28|500.28|504.32|500.32|504.27|500.27|14
1616902440000|2021-03-28 03:34:00|504.3|500.3|504.31|500.31|504.33|500.33|504.3|500.3|7
1616902450000|2021-03-28 03:34:10|504.3|500.3|504.15|500.15|504.3|500.3|504.15|500.15|11
1616902460000|2021-03-28 03:34:20|504.14|500.14|504.14|500.14|504.14|500.14|504.12|500.12|6
1616902470000|2021-03-28 03:34:30|504.15|500.15|504.29|500.29|504.29|500.29|504.15|500.15|8
1616902480000|2021-03-28 03:34:40|504.3|500.3|504.33|500.33|504.42|500.42|504.3|500.3|21
1616902490000|2021-03-28 03:34:50|504.32|500.32|504.35|500.35|504.36|500.36|504.31|500.31|15
1616902500000|2021-03-28 03:35:00|504.36|500.36|504.56|500.56|504.57|500.57|504.35|500.35|21
1616902510000|2021-03-28 03:35:10|504.57|500.57|504.57|500.57|504.57|500.57|504.56|500.56|3
1616902520000|2021-03-28 03:35:20|504.58|500.58|504.63|500.63|504.64|500.64|504.58|500.58|10
1616902530000|2021-03-28 03:35:30|504.62|500.62|504.68|500.68|504.69|500.69|504.6|500.6|15
1616902540000|2021-03-28 03:35:40|504.67|500.67|504.68|500.68|504.69|500.69|504.65|500.65|5
1616902550000|2021-03-28 03:35:50|504.69|500.69|504.68|500.68|504.69|500.69|504.67|500.67|6
1616902560000|2021-03-28 03:36:00|504.69|500.69|504.7|500.7|504.72|500.72|504.67|500.67|12
1616902570000|2021-03-28 03:36:10|504.69|500.69|504.76|500.76|504.77|500.77|504.69|500.69|9
1616902580000|2021-03-28 03:36:20|504.75|500.75|504.75|500.75|504.75|500.75|504.75|500.75|1
1616902590000|2021-03-28 03:36:30|504.74|500.74|504.7|500.7|504.74|500.74|504.6|500.6|14
1616902600000|2021-03-28 03:36:40|504.69|500.69|504.81|500.81|504.81|500.81|504.69|500.69|10
1616902610000|2021-03-28 03:36:50|504.8|500.8|504.8|500.8|504.81|500.81|504.8|500.8|5
1616902620000|2021-03-28 03:37:00|504.81|500.81|504.77|500.77|504.81|500.81|504.76|500.76|16
1616902630000|2021-03-28 03:37:10|504.76|500.76|504.9|500.9|504.94|500.94|504.75|500.75|14
1616902640000|2021-03-28 03:37:20|504.92|500.92|504.86|500.86|504.92|500.92|504.84|500.84|10
1616902650000|2021-03-28 03:37:30|504.87|500.87|504.86|500.86|504.87|500.87|504.86|500.86|4
1616902660000|2021-03-28 03:37:40|504.87|500.87|504.86|500.86|504.87|500.87|504.86|500.86|6
1616902670000|2021-03-28 03:37:50|504.87|500.87|504.8|500.8|504.87|500.87|504.71|500.71|10
1616902680000|2021-03-28 03:38:00|504.79|500.79|504.8|500.8|504.83|500.83|504.77|500.77|15
1616902690000|2021-03-28 03:38:10|504.81|500.81|504.79|500.79|504.81|500.81|504.65|500.65|9
1616902700000|2021-03-28 03:38:20|504.74|500.74|504.77|500.77|504.77|500.77|504.74|500.74|4
1616902710000|2021-03-28 03:38:30|504.79|500.79|504.76|500.76|504.79|500.79|504.64|500.64|14
1616902720000|2021-03-28 03:38:40|504.77|500.77|504.76|500.76|504.77|500.77|504.75|500.75|4
1616902730000|2021-03-28 03:38:50|504.77|500.77|504.76|500.76|504.77|500.77|504.75|500.75|4
1616902740000|2021-03-28 03:39:00|504.79|500.79|504.79|500.79|504.79|500.79|504.78|500.78|5
1616902750000|2021-03-28 03:39:10|504.78|500.78|504.73|500.73|504.8|500.8|504.67|500.67|11
1616902760000|2021-03-28 03:39:20|504.72|500.72|504.73|500.73|504.73|500.73|504.7|500.7|4
1616902770000|2021-03-28 03:39:30|504.69|500.69|504.69|500.69|504.69|500.69|504.69|500.69|1
1616902780000|2021-03-28 03:39:40|504.68|500.68|504.63|500.63|504.68|500.68|504.59|500.59|3
1616902790000|2021-03-28 03:39:50|504.65|500.65|504.61|500.61|504.65|500.65|504.61|500.61|9
1616902800000|2021-03-28 03:40:00|504.6|500.6|504.63|500.63|504.63|500.63|504.59|500.59|3
1616902810000|2021-03-28 03:40:10|504.56|500.56|504.47|500.47|504.58|500.58|504.38|500.38|10
1616902820000|2021-03-28 03:40:20|504.46|500.46|504.49|500.49|504.51|500.51|504.46|500.46|9
1616902830000|2021-03-28 03:40:30|504.5|500.5|504.59|500.59|504.6|500.6|504.49|500.49|14
1616902840000|2021-03-28 03:40:40|504.6|500.6|504.56|500.56|504.6|500.6|504.41|500.41|8
1616902860000|2021-03-28 03:41:00|504.54|500.54|504.42|500.42|504.54|500.54|504.42|500.42|11
1616902870000|2021-03-28 03:41:10|504.45|500.45|504.35|500.35|504.46|500.46|504.34|500.34|18
1616902880000|2021-03-28 03:41:20|504.34|500.34|504.32|500.32|504.37|500.37|504.32|500.32|7
1616902890000|2021-03-28 03:41:30|504.33|500.33|504.35|500.35|504.35|500.35|504.32|500.32|9
1616902900000|2021-03-28 03:41:40|504.22|500.22|504.24|500.24|504.24|500.24|504.2|500.2|10
1616902910000|2021-03-28 03:41:50|504.23|500.23|504.21|500.21|504.24|500.24|504.21|500.21|9
1616902920000|2021-03-28 03:42:00|504.22|500.22|504.51|500.51|504.52|500.52|504.21|500.21|22
1616902930000|2021-03-28 03:42:10|504.49|500.49|504.48|500.48|504.49|500.49|504.46|500.46|7
1616902940000|2021-03-28 03:42:20|504.47|500.47|504.53|500.53|504.53|500.53|504.47|500.47|5
1616902950000|2021-03-28 03:42:30|504.51|500.51|504.51|500.51|504.53|500.53|504.51|500.51|7
1616902960000|2021-03-28 03:42:40|504.5|500.5|504.5|500.5|504.51|500.51|504.49|500.49|7
1616902970000|2021-03-28 03:42:50|504.51|500.51|504.58|500.58|504.58|500.58|504.48|500.48|13
1616902980000|2021-03-28 03:43:00|504.57|500.57|504.6|500.6|504.62|500.62|504.57|500.57|17
1616902990000|2021-03-28 03:43:10|504.61|500.61|504.57|500.57|504.61|500.61|504.57|500.57|11
1616903000000|2021-03-28 03:43:20|504.56|500.56|504.4|500.4|504.56|500.56|504.36|500.36|20
1616903010000|2021-03-28 03:43:30|504.41|500.41|504.41|500.41|504.43|500.43|504.4|500.4|10
1616903020000|2021-03-28 03:43:40|504.42|500.42|504.42|500.42|504.46|500.46|504.41|500.41|16
1616903030000|2021-03-28 03:43:50|504.44|500.44|504.43|500.43|504.44|500.44|504.42|500.42|12
1616903040000|2021-03-28 03:44:00|504.44|500.44|504.42|500.42|504.44|500.44|504.41|500.41|12
1616903050000|2021-03-28 03:44:10|504.43|500.43|504.41|500.41|504.43|500.43|504.33|500.33|9
1616903060000|2021-03-28 03:44:20|504.36|500.36|504.36|500.36|504.36|500.36|504.36|500.36|1
1616903080000|2021-03-28 03:44:40|504.35|500.35|504.35|500.35|504.35|500.35|504.35|500.35|1
1616903090000|2021-03-28 03:44:50|504.36|500.36|504.32|500.32|504.37|500.37|504.2|500.2|9
1616903100000|2021-03-28 03:45:00|504.3|500.3|504.38|500.38|504.38|500.38|504.3|500.3|9
1616903110000|2021-03-28 03:45:10|504.36|500.36|504.58|500.58|504.58|500.58|504.36|500.36|16
1616903120000|2021-03-28 03:45:20|504.59|500.59|504.56|500.56|504.62|500.62|504.53|500.53|23
1616903130000|2021-03-28 03:45:30|504.57|500.57|504.66|500.66|504.66|500.66|504.54|500.54|25
1616903140000|2021-03-28 03:45:40|504.64|500.64|504.75|500.75|504.75|500.75|504.64|500.64|9
1616903150000|2021-03-28 03:45:50|504.77|500.77|504.73|500.73|504.77|500.77|504.71|500.71|12
1616903160000|2021-03-28 03:46:00|504.71|500.71|504.75|500.75|504.77|500.77|504.71|500.71|7
1616903170000|2021-03-28 03:46:10|504.74|500.74|504.77|500.77|504.77|500.77|504.73|500.73|15
1616903180000|2021-03-28 03:46:20|504.76|500.76|504.75|500.75|504.76|500.76|504.74|500.74|8
1616903190000|2021-03-28 03:46:30|504.76|500.76|504.76|500.76|504.77|500.77|504.75|500.75|4
1616903200000|2021-03-28 03:46:40|504.75|500.75|504.78|500.78|504.78|500.78|504.75|500.75|4
1616903210000|2021-03-28 03:46:50|504.75|500.75|504.8|500.8|504.8|500.8|504.75|500.75|18
1616903220000|2021-03-28 03:47:00|504.82|500.82|504.82|500.82|504.82|500.82|504.79|500.79|6
1616903230000|2021-03-28 03:47:10|504.81|500.81|504.49|500.49|504.82|500.82|504.49|500.49|16
1616903240000|2021-03-28 03:47:20|504.47|500.47|504.52|500.52|504.52|500.52|504.47|500.47|18
1616903250000|2021-03-28 03:47:30|504.51|500.51|504.41|500.41|504.51|500.51|504.4|500.4|15
1616903260000|2021-03-28 03:47:40|504.4|500.4|504.57|500.57|504.57|500.57|504.39|500.39|12
1616903270000|2021-03-28 03:47:50|504.56|500.56|504.64|500.64|504.67|500.67|504.56|500.56|15
1616903280000|2021-03-28 03:48:00|504.62|500.62|504.6|500.6|504.65|500.65|504.59|500.59|9
1616903290000|2021-03-28 03:48:10|504.57|500.57|504.46|500.46|504.57|500.57|504.46|500.46|11
1616903300000|2021-03-28 03:48:20|504.38|500.38|504.39|500.39|504.42|500.42|504.37|500.37|17
1616903310000|2021-03-28 03:48:30|504.38|500.38|504.37|500.37|504.38|500.38|504.37|500.37|14
1616903320000|2021-03-28 03:48:40|504.38|500.38|504.4|500.4|504.4|500.4|504.38|500.38|5
1616903330000|2021-03-28 03:48:50|504.39|500.39|504.34|500.34|504.39|500.39|504.28|500.28|11
1616903340000|2021-03-28 03:49:00|504.29|500.29|504.33|500.33|504.35|500.35|504.29|500.29|17
1616903350000|2021-03-28 03:49:10|504.34|500.34|504.27|500.27|504.35|500.35|504.26|500.26|12
1616903360000|2021-03-28 03:49:20|504.28|500.28|504.28|500.28|504.32|500.32|504.27|500.27|11
1616903370000|2021-03-28 03:49:30|504.29|500.29|504.32|500.32|504.32|500.32|504.17|500.17|17
1616903380000|2021-03-28 03:49:40|504.39|500.39|504.82|500.82|504.86|500.86|504.39|500.39|25
1616903390000|2021-03-28 03:49:50|504.79|500.79|504.51|500.51|504.89|500.89|504.5|500.5|19
1616903400000|2021-03-28 03:50:00|504.49|500.49|504.54|500.54|504.56|500.56|504.49|500.49|15
1616903410000|2021-03-28 03:50:10|504.53|500.53|504.54|500.54|504.56|500.56|504.53|500.53|9
1616903420000|2021-03-28 03:50:20|504.52|500.52|504.56|500.56|504.56|500.56|504.52|500.52|8
1616903430000|2021-03-28 03:50:30|504.54|500.54|504.51|500.51|504.54|500.54|504.5|500.5|11
1616903440000|2021-03-28 03:50:40|504.52|500.52|504.53|500.53|504.54|500.54|504.51|500.51|10
1616903450000|2021-03-28 03:50:50|504.52|500.52|504.53|500.53|504.53|500.53|504.51|500.51|10
1616903460000|2021-03-28 03:51:00|504.52|500.52|504.52|500.52|504.52|500.52|504.52|500.52|1
1616903470000|2021-03-28 03:51:10|504.53|500.53|504.48|500.48|504.53|500.53|504.48|500.48|5
1616903480000|2021-03-28 03:51:20|504.49|500.49|504.5|500.5|504.53|500.53|504.48|500.48|13
1616903490000|2021-03-28 03:51:30|504.51|500.51|504.52|500.52|504.54|500.54|504.51|500.51|8
1616903500000|2021-03-28 03:51:40|504.54|500.54|504.46|500.46|504.55|500.55|504.45|500.45|15
1616903510000|2021-03-28 03:51:50|504.45|500.45|504.45|500.45|504.46|500.46|504.45|500.45|11
1616903520000|2021-03-28 03:52:00|504.43|500.43|504.41|500.41|504.43|500.43|504.41|500.41|5
1616903530000|2021-03-28 03:52:10|504.4|500.4|504.36|500.36|504.4|500.4|504.35|500.35|14
1616903540000|2021-03-28 03:52:20|504.38|500.38|504.41|500.41|504.43|500.43|504.37|500.37|12
1616903550000|2021-03-28 03:52:30|504.4|500.4|504.39|500.39|504.4|500.4|504.39|500.39|4
1616903560000|2021-03-28 03:52:40|504.4|500.4|504.42|500.42|504.49|500.49|504.36|500.36|14
1616903570000|2021-03-28 03:52:50|504.43|500.43|504.21|500.21|504.43|500.43|504.2|500.2|11
1616903580000|2021-03-28 03:53:00|504.22|500.22|504.18|500.18|504.22|500.22|504.17|500.17|9
1616903590000|2021-03-28 03:53:10|504.2|500.2|504.1|500.1|504.2|500.2|504.1|500.1|12
1616903600000|2021-03-28 03:53:20|504.11|500.11|504.08|500.08|504.13|500.13|504.08|500.08|12
1616903610000|2021-03-28 03:53:30|504.09|500.09|504.02|500.02|504.11|500.11|504.01|500.01|11
1616903620000|2021-03-28 03:53:40|504|500|504|500|504.02|500.02|503.98|499.98|10
1616903630000|2021-03-28 03:53:50|504.01|500.01|504.02|500.02|504.03|500.03|504.01|500.01|3
1616903640000|2021-03-28 03:54:00|504.01|500.01|504.02|500.02|504.06|500.06|504.01|500.01|11
1616903650000|2021-03-28 03:54:10|504.06|500.06|504.03|500.03|504.07|500.07|504.01|500.01|11
1616903660000|2021-03-28 03:54:20|504.01|500.01|504|500|504.04|500.04|504|500|9
1616903670000|2021-03-28 03:54:30|504.01|500.01|503.93|499.93|504.03|500.03|503.87|499.87|13
1616903680000|2021-03-28 03:54:40|503.94|499.94|503.94|499.94|503.94|499.94|503.94|499.94|1
1616903700000|2021-03-28 03:55:00|503.91|499.91|504.27|500.27|504.38|500.38|503.91|499.91|18
1616903710000|2021-03-28 03:55:10|504.25|500.25|504.22|500.22|504.28|500.28|504.21|500.21|13
1616903720000|2021-03-28 03:55:20|504.16|500.16|504.19|500.19|504.2|500.2|504.16|500.16|8
1616903730000|2021-03-28 03:55:30|504.18|500.18|504.25|500.25|504.25|500.25|504.18|500.18|10
1616903740000|2021-03-28 03:55:40|504.32|500.32|504.24|500.24|504.32|500.32|504.15|500.15|8
1616903750000|2021-03-28 03:55:50|504.23|500.23|504.23|500.23|504.25|500.25|504.23|500.23|5
1616903760000|2021-03-28 03:56:00|504.25|500.25|504.4|500.4|504.42|500.42|504.24|500.24|21
1616903770000|2021-03-28 03:56:10|504.39|500.39|504.4|500.4|504.4|500.4|504.39|500.39|2
1616903780000|2021-03-28 03:56:20|504.42|500.42|504.46|500.46|504.47|500.47|504.41|500.41|15
1616903790000|2021-03-28 03:56:30|504.47|500.47|504.47|500.47|504.47|500.47|504.46|500.46|3
1616903800000|2021-03-28 03:56:40|504.46|500.46|504.46|500.46|504.48|500.48|504.45|500.45|8
1616903810000|2021-03-28 03:56:50|504.49|500.49|504.5|500.5|504.5|500.5|504.48|500.48|8
1616903820000|2021-03-28 03:57:00|504.49|500.49|504.49|500.49|504.5|500.5|504.48|500.48|5
1616903830000|2021-03-28 03:57:10|504.48|500.48|504.48|500.48|504.5|500.5|504.48|500.48|9
1616903840000|2021-03-28 03:57:20|504.47|500.47|504.46|500.46|504.47|500.47|504.46|500.46|2
1616903850000|2021-03-28 03:57:30|504.45|500.45|504.46|500.46|504.47|500.47|504.45|500.45|8
1616903860000|2021-03-28 03:57:40|504.47|500.47|504.47|500.47|504.51|500.51|504.46|500.46|13
1616903870000|2021-03-28 03:57:50|504.33|500.33|504.47|500.47|504.47|500.47|504.33|500.33|9
1616903880000|2021-03-28 03:58:00|504.46|500.46|504.41|500.41|504.46|500.46|504.4|500.4|17
1616903890000|2021-03-28 03:58:10|504.4|500.4|504.37|500.37|504.41|500.41|504.37|500.37|4
1616903900000|2021-03-28 03:58:20|504.38|500.38|504.36|500.36|504.38|500.38|504.36|500.36|7
1616903910000|2021-03-28 03:58:30|504.37|500.37|504.36|500.36|504.37|500.37|504.36|500.36|2
1616903920000|2021-03-28 03:58:40|504.37|500.37|504.38|500.38|504.38|500.38|504.36|500.36|14
1616903930000|2021-03-28 03:58:50|504.37|500.37|504.37|500.37|504.37|500.37|504.37|500.37|1
1616903940000|2021-03-28 03:59:00|504.38|500.38|504.36|500.36|504.38|500.38|504.35|500.35|5
1616903950000|2021-03-28 03:59:10|504.37|500.37|504.35|500.35|504.37|500.37|504.33|500.33|13
1616903960000|2021-03-28 03:59:20|504.37|500.37|504.36|500.36|504.38|500.38|504.34|500.34|9
1616903970000|2021-03-28 03:59:30|504.35|500.35|504.34|500.34|504.36|500.36|504.34|500.34|6
1616903980000|2021-03-28 03:59:40|504.36|500.36|504.35|500.35|504.37|500.37|504.34|500.34|8
1616903990000|2021-03-28 03:59:50|504.36|500.36|504.35|500.35|504.36|500.36|504.35|500.35|4
1616904000000|2021-03-28 04:00:00|504.36|500.36|504.58|500.58|504.61|500.61|504.36|500.36|21
1616904010000|2021-03-28 04:00:10|504.62|500.62|504.61|500.61|504.63|500.63|504.6|500.6|20
1616904020000|2021-03-28 04:00:20|504.62|500.62|504.64|500.64|504.64|500.64|504.61|500.61|15
1616904030000|2021-03-28 04:00:30|504.63|500.63|504.8|500.8|504.81|500.81|504.63|500.63|11
1616904050000|2021-03-28 04:00:50|504.79|500.79|504.79|500.79|504.79|500.79|504.79|500.79|1
1616904060000|2021-03-28 04:01:00|504.8|500.8|504.82|500.82|504.82|500.82|504.79|500.79|5
1616904070000|2021-03-28 04:01:10|504.83|500.83|504.82|500.82|504.83|500.83|504.82|500.82|4
1616904080000|2021-03-28 04:01:20|504.81|500.81|504.81|500.81|504.83|500.83|504.81|500.81|6
1616904090000|2021-03-28 04:01:30|504.66|500.66|504.8|500.8|504.8|500.8|504.66|500.66|3
1616904100000|2021-03-28 04:01:40|504.79|500.79|504.8|500.8|504.82|500.82|504.79|500.79|5
1616904120000|2021-03-28 04:02:00|504.79|500.79|504.75|500.75|504.79|500.79|504.63|500.63|7
1616904130000|2021-03-28 04:02:10|504.74|500.74|504.74|500.74|504.74|500.74|504.74|500.74|1
1616904140000|2021-03-28 04:02:20|504.75|500.75|504.74|500.74|504.75|500.75|504.74|500.74|2
1616904150000|2021-03-28 04:02:30|504.73|500.73|504.74|500.74|504.74|500.74|504.73|500.73|2
1616904160000|2021-03-28 04:02:40|504.73|500.73|504.79|500.79|504.8|500.8|504.73|500.73|9
1616904170000|2021-03-28 04:02:50|504.78|500.78|504.78|500.78|504.8|500.8|504.78|500.78|9
1616904180000|2021-03-28 04:03:00|504.8|500.8|504.79|500.79|504.81|500.81|504.78|500.78|12
1616904190000|2021-03-28 04:03:10|504.78|500.78|504.81|500.81|504.81|500.81|504.78|500.78|6
1616904200000|2021-03-28 04:03:20|504.8|500.8|504.81|500.81|504.81|500.81|504.8|500.8|2
1616904210000|2021-03-28 04:03:30|504.8|500.8|504.81|500.81|504.81|500.81|504.8|500.8|4
1616904220000|2021-03-28 04:03:40|504.82|500.82|504.84|500.84|504.85|500.85|504.82|500.82|9
1616904230000|2021-03-28 04:03:50|504.83|500.83|504.81|500.81|504.85|500.85|504.81|500.81|13
1616904240000|2021-03-28 04:04:00|504.82|500.82|504.82|500.82|504.82|500.82|504.81|500.81|5
1616904250000|2021-03-28 04:04:10|504.81|500.81|504.81|500.81|504.82|500.82|504.81|500.81|3
1616904260000|2021-03-28 04:04:20|504.82|500.82|504.82|500.82|504.82|500.82|504.81|500.81|7
1616904280000|2021-03-28 04:04:40|504.81|500.81|504.81|500.81|504.81|500.81|504.81|500.81|1
1616904290000|2021-03-28 04:04:50|504.82|500.82|504.81|500.81|504.82|500.82|504.78|500.78|9
1616904300000|2021-03-28 04:05:00|504.82|500.82|504.82|500.82|504.82|500.82|504.8|500.8|11
1616904310000|2021-03-28 04:05:10|504.81|500.81|504.8|500.8|504.81|500.81|504.8|500.8|4
1616904320000|2021-03-28 04:05:20|504.81|500.81|504.8|500.8|504.82|500.82|504.8|500.8|6
1616904340000|2021-03-28 04:05:40|504.81|500.81|504.81|500.81|504.81|500.81|504.81|500.81|1
1616904350000|2021-03-28 04:05:50|504.8|500.8|504.8|500.8|504.8|500.8|504.8|500.8|1
1616904360000|2021-03-28 04:06:00|504.79|500.79|504.81|500.81|504.81|500.81|504.79|500.79|5
1616904370000|2021-03-28 04:06:10|504.8|500.8|504.79|500.79|504.8|500.8|504.79|500.79|6
1616904380000|2021-03-28 04:06:20|504.8|500.8|504.67|500.67|504.8|500.8|504.67|500.67|2
1616904390000|2021-03-28 04:06:30|504.79|500.79|504.77|500.77|504.79|500.79|504.77|500.77|2
1616904400000|2021-03-28 04:06:40|504.73|500.73|504.71|500.71|504.74|500.74|504.71|500.71|7
1616904410000|2021-03-28 04:06:50|504.7|500.7|504.65|500.65|504.71|500.71|504.64|500.64|11
1616904420000|2021-03-28 04:07:00|504.66|500.66|504.6|500.6|504.66|500.66|504.48|500.48|17
1616904430000|2021-03-28 04:07:10|504.62|500.62|504.56|500.56|504.63|500.63|504.56|500.56|9
1616904440000|2021-03-28 04:07:20|504.57|500.57|504.56|500.56|504.57|500.57|504.54|500.54|7
1616904450000|2021-03-28 04:07:30|504.55|500.55|504.55|500.55|504.57|500.57|504.54|500.54|12
1616904460000|2021-03-28 04:07:40|504.54|500.54|504.61|500.61|504.61|500.61|504.54|500.54|16
1616904470000|2021-03-28 04:07:50|504.6|500.6|504.6|500.6|504.62|500.62|504.6|500.6|7
1616904480000|2021-03-28 04:08:00|504.61|500.61|504.61|500.61|504.61|500.61|504.6|500.6|3
1616904490000|2021-03-28 04:08:10|504.6|500.6|504.65|500.65|504.65|500.65|504.59|500.59|17
1616904500000|2021-03-28 04:08:20|504.66|500.66|504.65|500.65|504.66|500.66|504.64|500.64|6
1616904510000|2021-03-28 04:08:30|504.66|500.66|504.71|500.71|504.72|500.72|504.66|500.66|4
1616904520000|2021-03-28 04:08:40|504.74|500.74|504.74|500.74|504.74|500.74|504.73|500.73|3
1616904530000|2021-03-28 04:08:50|504.75|500.75|504.82|500.82|504.83|500.83|504.75|500.75|8
1616904540000|2021-03-28 04:09:00|504.83|500.83|504.83|500.83|504.84|500.84|504.81|500.81|7
1616904550000|2021-03-28 04:09:10|504.81|500.81|504.81|500.81|504.83|500.83|504.81|500.81|3
1616904560000|2021-03-28 04:09:20|504.82|500.82|504.84|500.84|504.84|500.84|504.82|500.82|2
1616904570000|2021-03-28 04:09:30|504.86|500.86|504.9|500.9|504.9|500.9|504.86|500.86|7
1616904580000|2021-03-28 04:09:40|504.91|500.91|504.89|500.89|504.91|500.91|504.87|500.87|8
1616904590000|2021-03-28 04:09:50|504.9|500.9|504.9|500.9|504.9|500.9|504.9|500.9|1
1616904600000|2021-03-28 04:10:00|504.89|500.89|505.11|501.11|505.11|501.11|504.88|500.88|15
1616904610000|2021-03-28 04:10:10|505.1|501.1|505.1|501.1|505.11|501.11|505.09|501.09|9
1616904620000|2021-03-28 04:10:20|505.11|501.11|505.19|501.19|505.19|501.19|505.09|501.09|12
1616904630000|2021-03-28 04:10:30|505.2|501.2|505.21|501.21|505.21|501.21|505.19|501.19|5
1616904640000|2021-03-28 04:10:40|505.2|501.2|505.18|501.18|505.21|501.21|505.18|501.18|11
1616904650000|2021-03-28 04:10:50|505.16|501.16|505.17|501.17|505.17|501.17|505.16|501.16|2
1616904670000|2021-03-28 04:11:10|505.16|501.16|505.16|501.16|505.16|501.16|505.12|501.12|15
1616904680000|2021-03-28 04:11:20|505.17|501.17|505.17|501.17|505.2|501.2|505.17|501.17|8
1616904690000|2021-03-28 04:11:30|505.18|501.18|505.16|501.16|505.18|501.18|505.15|501.15|6
1616904700000|2021-03-28 04:11:40|505.17|501.17|505.16|501.16|505.18|501.18|505.14|501.14|8
1616904710000|2021-03-28 04:11:50|505.19|501.19|505.19|501.19|505.22|501.22|505.16|501.16|22
1616904720000|2021-03-28 04:12:00|505.2|501.2|505.21|501.21|505.21|501.21|505.19|501.19|13
1616904730000|2021-03-28 04:12:10|505.22|501.22|505.2|501.2|505.22|501.22|505.2|501.2|9
1616904740000|2021-03-28 04:12:20|505.22|501.22|505.2|501.2|505.22|501.22|505.2|501.2|7
1616904750000|2021-03-28 04:12:30|505.19|501.19|505.21|501.21|505.21|501.21|505.19|501.19|12
1616904760000|2021-03-28 04:12:40|505.22|501.22|505.17|501.17|505.22|501.22|505.13|501.13|20
1616904770000|2021-03-28 04:12:50|505.16|501.16|505.16|501.16|505.17|501.17|505.16|501.16|7
1616904780000|2021-03-28 04:13:00|505.17|501.17|505.17|501.17|505.17|501.17|505.16|501.16|3
1616904790000|2021-03-28 04:13:10|505.16|501.16|505|501|505.16|501.16|504.92|500.92|17
1616904800000|2021-03-28 04:13:20|504.99|500.99|504.98|500.98|505.01|501.01|504.98|500.98|17
1616904810000|2021-03-28 04:13:30|504.99|500.99|504.94|500.94|504.99|500.99|504.91|500.91|20
1616904820000|2021-03-28 04:13:40|504.93|500.93|504.93|500.93|504.96|500.96|504.9|500.9|21
1616904830000|2021-03-28 04:13:50|504.92|500.92|505.01|501.01|505.02|501.02|504.92|500.92|10
1616904840000|2021-03-28 04:14:00|505|501|504.91|500.91|505|501|504.91|500.91|10
1616904850000|2021-03-28 04:14:10|504.93|500.93|504.82|500.82|504.93|500.93|504.79|500.79|22
1616904860000|2021-03-28 04:14:20|504.81|500.81|504.8|500.8|504.83|500.83|504.78|500.78|18
1616904870000|2021-03-28 04:14:30|504.81|500.81|504.71|500.71|504.81|500.81|504.71|500.71|16
1616904880000|2021-03-28 04:14:40|504.73|500.73|504.69|500.69|504.75|500.75|504.69|500.69|10
1616904890000|2021-03-28 04:14:50|504.72|500.72|504.68|500.68|504.72|500.72|504.67|500.67|8
1616904900000|2021-03-28 04:15:00|504.7|500.7|504.72|500.72|504.73|500.73|504.68|500.68|16
1616904910000|2021-03-28 04:15:10|504.71|500.71|504.82|500.82|504.85|500.85|504.7|500.7|16
1616904920000|2021-03-28 04:15:20|504.83|500.83|504.91|500.91|504.91|500.91|504.8|500.8|15
1616904930000|2021-03-28 04:15:30|504.92|500.92|504.88|500.88|504.92|500.92|504.86|500.86|17
1616904940000|2021-03-28 04:15:40|504.87|500.87|504.9|500.9|504.91|500.91|504.87|500.87|8
1616904950000|2021-03-28 04:15:50|504.89|500.89|504.88|500.88|504.96|500.96|504.86|500.86|10
1616904960000|2021-03-28 04:16:00|504.87|500.87|504.91|500.91|504.91|500.91|504.84|500.84|6
1616904970000|2021-03-28 04:16:10|504.93|500.93|504.97|500.97|504.98|500.98|504.92|500.92|11
1616904980000|2021-03-28 04:16:20|504.96|500.96|504.63|500.63|504.97|500.97|504.63|500.63|12
1616904990000|2021-03-28 04:16:30|504.65|500.65|504.66|500.66|504.69|500.69|504.65|500.65|9
1616905000000|2021-03-28 04:16:40|504.67|500.67|504.68|500.68|504.7|500.7|504.67|500.67|8
1616905010000|2021-03-28 04:16:50|504.67|500.67|504.49|500.49|504.68|500.68|504.48|500.48|10
1616905020000|2021-03-28 04:17:00|504.47|500.47|504.5|500.5|504.5|500.5|504.46|500.46|6
1616905030000|2021-03-28 04:17:10|504.49|500.49|504.49|500.49|504.5|500.5|504.49|500.49|3
1616905040000|2021-03-28 04:17:20|504.5|500.5|504.74|500.74|504.74|500.74|504.5|500.5|14
1616905050000|2021-03-28 04:17:30|504.73|500.73|504.84|500.84|504.87|500.87|504.72|500.72|16
1616905060000|2021-03-28 04:17:40|504.85|500.85|504.77|500.77|504.9|500.9|504.72|500.72|14
1616905070000|2021-03-28 04:17:50|504.91|500.91|505|501|505.01|501.01|504.91|500.91|7
1616905080000|2021-03-28 04:18:00|504.96|500.96|505.02|501.02|505.02|501.02|504.96|500.96|19
1616905090000|2021-03-28 04:18:10|505.01|501.01|505|501|505.02|501.02|505|501|16
1616905100000|2021-03-28 04:18:20|505.01|501.01|505|501|505.04|501.04|505|501|14
1616905110000|2021-03-28 04:18:30|505.02|501.02|505|501|505.03|501.03|504.99|500.99|6
1616905120000|2021-03-28 04:18:40|505.03|501.03|505.02|501.02|505.03|501.03|505.01|501.01|7
1616905130000|2021-03-28 04:18:50|505.03|501.03|505.01|501.01|505.04|501.04|505.01|501.01|19
1616905140000|2021-03-28 04:19:00|505.02|501.02|505.02|501.02|505.04|501.04|505.02|501.02|17
1616905150000|2021-03-28 04:19:10|505.03|501.03|504.99|500.99|505.03|501.03|504.99|500.99|4
1616905160000|2021-03-28 04:19:20|504.98|500.98|505.01|501.01|505.01|501.01|504.97|500.97|7
1616905170000|2021-03-28 04:19:30|505.02|501.02|505.01|501.01|505.02|501.02|505|501|12
1616905180000|2021-03-28 04:19:40|505.02|501.02|505.03|501.03|505.03|501.03|505.01|501.01|12
1616905190000|2021-03-28 04:19:50|505.02|501.02|504.85|500.85|505.03|501.03|504.84|500.84|15
1616905200000|2021-03-28 04:20:00|504.88|500.88|505.05|501.05|505.07|501.07|504.87|500.87|25
1616905210000|2021-03-28 04:20:10|505.04|501.04|505.02|501.02|505.05|501.05|505.01|501.01|12
1616905220000|2021-03-28 04:20:20|505|501|504.95|500.95|505|501|504.95|500.95|9
1616905230000|2021-03-28 04:20:30|504.96|500.96|504.97|500.97|504.97|500.97|504.95|500.95|6
1616905240000|2021-03-28 04:20:40|504.94|500.94|504.96|500.96|504.99|500.99|504.94|500.94|15
1616905250000|2021-03-28 04:20:50|504.98|500.98|504.99|500.99|504.99|500.99|504.95|500.95|10
1616905260000|2021-03-28 04:21:00|505|501|504.99|500.99|505|501|504.98|500.98|6
1616905270000|2021-03-28 04:21:10|505|501|504.99|500.99|505|501|504.98|500.98|8
1616905280000|2021-03-28 04:21:20|505.01|501.01|504.99|500.99|505.01|501.01|504.99|500.99|2
1616905290000|2021-03-28 04:21:30|504.96|500.96|505|501|505.02|501.02|504.96|500.96|9
1616905300000|2021-03-28 04:21:40|504.99|500.99|504.94|500.94|504.99|500.99|504.94|500.94|5
1616905310000|2021-03-28 04:21:50|504.93|500.93|504.94|500.94|504.94|500.94|504.93|500.93|2
1616905320000|2021-03-28 04:22:00|504.93|500.93|504.92|500.92|504.96|500.96|504.92|500.92|9
1616905330000|2021-03-28 04:22:10|504.93|500.93|505.07|501.07|505.08|501.08|504.93|500.93|16
1616905340000|2021-03-28 04:22:20|505.14|501.14|505.24|501.24|505.25|501.25|505.13|501.13|17
1616905350000|2021-03-28 04:22:30|505.25|501.25|505.25|501.25|505.26|501.26|505.25|501.25|3
1616905360000|2021-03-28 04:22:40|505.26|501.26|505.19|501.19|505.33|501.33|505.18|501.18|15
1616905370000|2021-03-28 04:22:50|505.23|501.23|505.28|501.28|505.28|501.28|505.23|501.23|12
1616905380000|2021-03-28 04:23:00|505.27|501.27|505.28|501.28|505.28|501.28|505.27|501.27|14
1616905390000|2021-03-28 04:23:10|505.27|501.27|505.36|501.36|505.36|501.36|505.27|501.27|11
1616905400000|2021-03-28 04:23:20|505.35|501.35|505.34|501.34|505.36|501.36|505.34|501.34|15
1616905410000|2021-03-28 04:23:30|505.35|501.35|505.39|501.39|505.39|501.39|505.34|501.34|11
1616905420000|2021-03-28 04:23:40|505.38|501.38|505.39|501.39|505.39|501.39|505.38|501.38|4
1616905430000|2021-03-28 04:23:50|505.38|501.38|505.38|501.38|505.38|501.38|505.3|501.3|7
1616905440000|2021-03-28 04:24:00|505.37|501.37|505.36|501.36|505.39|501.39|505.34|501.34|7
1616905450000|2021-03-28 04:24:10|505.35|501.35|505.37|501.37|505.38|501.38|505.35|501.35|6
1616905460000|2021-03-28 04:24:20|505.36|501.36|505.37|501.37|505.38|501.38|505.36|501.36|12
1616905470000|2021-03-28 04:24:30|505.38|501.38|505.37|501.37|505.38|501.38|505.37|501.37|4
1616905480000|2021-03-28 04:24:40|505.38|501.38|505.38|501.38|505.38|501.38|505.36|501.36|8
1616905490000|2021-03-28 04:24:50|505.37|501.37|505.54|501.54|505.56|501.56|505.36|501.36|24
1616905500000|2021-03-28 04:25:00|505.51|501.51|505.59|501.59|505.59|501.59|505.39|501.39|21
1616905510000|2021-03-28 04:25:10|505.6|501.6|505.76|501.76|505.76|501.76|505.53|501.53|22
1616905520000|2021-03-28 04:25:20|505.8|501.8|505.84|501.84|505.85|501.85|505.8|501.8|8
1616905530000|2021-03-28 04:25:30|505.93|501.93|505.89|501.89|505.93|501.93|505.85|501.85|18
1616905540000|2021-03-28 04:25:40|505.92|501.92|505.92|501.92|505.94|501.94|505.92|501.92|5
1616905550000|2021-03-28 04:25:50|505.93|501.93|505.92|501.92|506.05|502.05|505.92|501.92|15
1616905560000|2021-03-28 04:26:00|505.93|501.93|505.97|501.97|505.97|501.97|505.9|501.9|18
1616905570000|2021-03-28 04:26:10|505.99|501.99|506.07|502.07|506.07|502.07|505.99|501.99|7
1616905580000|2021-03-28 04:26:20|505.99|501.99|506.04|502.04|506.04|502.04|505.97|501.97|4
1616905600000|2021-03-28 04:26:40|506.05|502.05|506.3|502.3|506.31|502.31|506.05|502.05|9
1616905610000|2021-03-28 04:26:50|506.29|502.29|506.37|502.37|506.37|502.37|506.29|502.29|8
1616905620000|2021-03-28 04:27:00|506.38|502.38|506.39|502.39|506.47|502.47|506.38|502.38|13
1616905630000|2021-03-28 04:27:10|506.38|502.38|506.28|502.28|506.38|502.38|506.15|502.15|15
1616905640000|2021-03-28 04:27:20|506.27|502.27|506.42|502.42|506.43|502.43|506.25|502.25|18
1616905650000|2021-03-28 04:27:30|506.43|502.43|506.68|502.68|506.68|502.68|506.43|502.43|19
1616905660000|2021-03-28 04:27:40|506.69|502.69|506.83|502.83|506.84|502.84|506.69|502.69|14
1616905670000|2021-03-28 04:27:50|506.82|502.82|507.12|503.12|507.12|503.12|506.82|502.82|13
1616905680000|2021-03-28 04:28:00|507.13|503.13|506.89|502.89|507.13|503.13|506.89|502.89|10
1616905690000|2021-03-28 04:28:10|506.76|502.76|506.98|502.98|506.98|502.98|506.56|502.56|20
1616905700000|2021-03-28 04:28:20|507.02|503.02|507.05|503.05|507.08|503.08|506.89|502.89|16
1616905710000|2021-03-28 04:28:30|507.04|503.04|507.04|503.04|507.06|503.06|507.02|503.02|12
1616905720000|2021-03-28 04:28:40|507.05|503.05|506.99|502.99|507.05|503.05|506.87|502.87|25
1616905730000|2021-03-28 04:28:50|507.05|503.05|507.06|503.06|507.06|503.06|506.99|502.99|13
1616905740000|2021-03-28 04:29:00|507.07|503.07|507.17|503.17|507.21|503.21|507.06|503.06|23
1616905750000|2021-03-28 04:29:10|507.16|503.16|507.19|503.19|507.19|503.19|507.14|503.14|13
1616905760000|2021-03-28 04:29:20|507.16|503.16|507.07|503.07|507.17|503.17|507.07|503.07|17
1616905770000|2021-03-28 04:29:30|507.09|503.09|507.11|503.11|507.13|503.13|507.08|503.08|17
1616905780000|2021-03-28 04:29:40|507.1|503.1|506.88|502.88|507.11|503.11|506.82|502.82|19
1616905790000|2021-03-28 04:29:50|506.86|502.86|506.89|502.89|506.89|502.89|506.86|502.86|13
1616905800000|2021-03-28 04:30:00|506.9|502.9|507.01|503.01|507.01|503.01|506.89|502.89|14
1616905810000|2021-03-28 04:30:10|507|503|506.99|502.99|507.01|503.01|506.98|502.98|8
1616905820000|2021-03-28 04:30:20|507|503|507|503|507.01|503.01|506.93|502.93|13
1616905830000|2021-03-28 04:30:30|507.01|503.01|507.01|503.01|507.02|503.02|507|503|9
1616905840000|2021-03-28 04:30:40|507|503|507.01|503.01|507.01|503.01|507|503|2
1616905850000|2021-03-28 04:30:50|507.05|503.05|506.98|502.98|507.07|503.07|506.97|502.97|10
1616905860000|2021-03-28 04:31:00|506.99|502.99|507.06|503.06|507.06|503.06|506.94|502.94|18
1616905870000|2021-03-28 04:31:10|507.07|503.07|506.97|502.97|507.07|503.07|506.95|502.95|17
1616905880000|2021-03-28 04:31:20|506.96|502.96|506.97|502.97|507.04|503.04|506.96|502.96|14
1616905890000|2021-03-28 04:31:30|506.98|502.98|507.02|503.02|507.02|503.02|506.97|502.97|18
1616905900000|2021-03-28 04:31:40|507.01|503.01|507.03|503.03|507.06|503.06|507|503|13
1616905910000|2021-03-28 04:31:50|507.02|503.02|507.01|503.01|507.04|503.04|507.01|503.01|15
1616905920000|2021-03-28 04:32:00|507|503|506.95|502.95|507|503|506.87|502.87|13
1616905930000|2021-03-28 04:32:10|506.96|502.96|506.95|502.95|506.97|502.97|506.95|502.95|13
1616905940000|2021-03-28 04:32:20|506.94|502.94|506.92|502.92|506.97|502.97|506.9|502.9|22
1616905950000|2021-03-28 04:32:30|506.99|502.99|506.95|502.95|506.99|502.99|506.94|502.94|13
1616905960000|2021-03-28 04:32:40|506.96|502.96|506.86|502.86|507.04|503.04|506.85|502.85|19
1616905970000|2021-03-28 04:32:50|506.88|502.88|506.88|502.88|506.88|502.88|506.85|502.85|16
1616905980000|2021-03-28 04:33:00|506.87|502.87|506.86|502.86|506.89|502.89|506.85|502.85|20
1616905990000|2021-03-28 04:33:10|506.85|502.85|506.87|502.87|506.89|502.89|506.85|502.85|23
1616906000000|2021-03-28 04:33:20|506.89|502.89|506.86|502.86|506.9|502.9|506.85|502.85|15
1616906010000|2021-03-28 04:33:30|506.85|502.85|506.83|502.83|506.9|502.9|506.83|502.83|22
1616906020000|2021-03-28 04:33:40|506.87|502.87|506.85|502.85|506.87|502.87|506.83|502.83|11
1616906030000|2021-03-28 04:33:50|506.86|502.86|506.86|502.86|506.89|502.89|506.83|502.83|19
1616906040000|2021-03-28 04:34:00|506.87|502.87|506.82|502.82|506.87|502.87|506.82|502.82|10
1616906050000|2021-03-28 04:34:10|506.81|502.81|506.48|502.48|506.81|502.81|506.47|502.47|14
1616906060000|2021-03-28 04:34:20|506.49|502.49|506.66|502.66|506.67|502.67|506.46|502.46|20
1616906070000|2021-03-28 04:34:30|506.67|502.67|506.67|502.67|506.7|502.7|506.66|502.66|17
1616906080000|2021-03-28 04:34:40|506.68|502.68|506.66|502.66|506.68|502.68|506.63|502.63|15
1616906090000|2021-03-28 04:34:50|506.63|502.63|506.62|502.62|506.67|502.67|506.55|502.55|19
1616906100000|2021-03-28 04:35:00|506.63|502.63|506.64|502.64|506.68|502.68|506.6|502.6|13
1616906110000|2021-03-28 04:35:10|506.66|502.66|506.68|502.68|506.73|502.73|506.66|502.66|18
1616906120000|2021-03-28 04:35:20|506.67|502.67|506.68|502.68|506.75|502.75|506.67|502.67|23
1616906130000|2021-03-28 04:35:30|506.69|502.69|506.76|502.76|506.76|502.76|506.68|502.68|18
1616906140000|2021-03-28 04:35:40|506.77|502.77|506.65|502.65|506.77|502.77|506.65|502.65|19
1616906150000|2021-03-28 04:35:50|506.64|502.64|506.64|502.64|506.64|502.64|506.63|502.63|3
1616906160000|2021-03-28 04:36:00|506.63|502.63|506.73|502.73|506.73|502.73|506.61|502.61|18
1616906170000|2021-03-28 04:36:10|506.74|502.74|506.64|502.64|506.75|502.75|506.64|502.64|14
1616906180000|2021-03-28 04:36:20|506.63|502.63|506.62|502.62|506.64|502.64|506.62|502.62|7
1616906200000|2021-03-28 04:36:40|506.6|502.6|506.61|502.61|506.63|502.63|506.56|502.56|16
1616906210000|2021-03-28 04:36:50|506.6|502.6|506.6|502.6|506.63|502.63|506.6|502.6|7
1616906220000|2021-03-28 04:37:00|506.61|502.61|506.76|502.76|506.76|502.76|506.61|502.61|15
1616906230000|2021-03-28 04:37:10|506.74|502.74|506.69|502.69|506.77|502.77|506.69|502.69|15
1616906240000|2021-03-28 04:37:20|506.7|502.7|506.68|502.68|506.7|502.7|506.68|502.68|14
1616906250000|2021-03-28 04:37:30|506.69|502.69|506.67|502.67|506.69|502.69|506.67|502.67|5
1616906260000|2021-03-28 04:37:40|506.68|502.68|506.68|502.68|506.71|502.71|506.67|502.67|13
1616906270000|2021-03-28 04:37:50|506.67|502.67|506.62|502.62|506.67|502.67|506.62|502.62|5
1616906280000|2021-03-28 04:38:00|506.61|502.61|506.6|502.6|506.61|502.61|506.6|502.6|2
1616906290000|2021-03-28 04:38:10|506.59|502.59|506.57|502.57|506.6|502.6|506.57|502.57|3
1616906300000|2021-03-28 04:38:20|506.56|502.56|506.53|502.53|506.56|502.56|506.53|502.53|4
1616906310000|2021-03-28 04:38:30|506.52|502.52|506.36|502.36|506.52|502.52|506.27|502.27|13
1616906320000|2021-03-28 04:38:40|506.35|502.35|506.17|502.17|506.36|502.36|506.17|502.17|24
1616906330000|2021-03-28 04:38:50|506.2|502.2|505.98|501.98|506.2|502.2|505.96|501.96|21
1616906340000|2021-03-28 04:39:00|506|502|506.08|502.08|506.11|502.11|506|502|21
1616906350000|2021-03-28 04:39:10|506.07|502.07|505.9|501.9|506.13|502.13|505.85|501.85|23
1616906360000|2021-03-28 04:39:20|505.89|501.89|505.8|501.8|505.89|501.89|505.8|501.8|16
1616906370000|2021-03-28 04:39:30|505.81|501.81|505.82|501.82|505.84|501.84|505.81|501.81|15
1616906380000|2021-03-28 04:39:40|505.83|501.83|505.83|501.83|505.83|501.83|505.81|501.81|10
1616906390000|2021-03-28 04:39:50|505.82|501.82|505.81|501.81|505.83|501.83|505.81|501.81|16
1616906400000|2021-03-28 04:40:00|505.8|501.8|505.81|501.81|505.83|501.83|505.79|501.79|12
1616906410000|2021-03-28 04:40:10|505.8|501.8|505.82|501.82|505.82|501.82|505.79|501.79|14
1616906420000|2021-03-28 04:40:20|505.84|501.84|505.83|501.83|505.86|501.86|505.8|501.8|26
1616906430000|2021-03-28 04:40:30|505.82|501.82|505.82|501.82|505.84|501.84|505.82|501.82|10
1616906440000|2021-03-28 04:40:40|505.83|501.83|505.8|501.8|505.83|501.83|505.8|501.8|19
1616906450000|2021-03-28 04:40:50|505.83|501.83|505.81|501.81|505.83|501.83|505.77|501.77|15
1616906460000|2021-03-28 04:41:00|505.8|501.8|505.7|501.7|505.82|501.82|505.61|501.61|18
1616906470000|2021-03-28 04:41:10|505.75|501.75|505.81|501.81|505.81|501.81|505.73|501.73|14
1616906480000|2021-03-28 04:41:20|505.82|501.82|505.8|501.8|505.82|501.82|505.79|501.79|8
1616906490000|2021-03-28 04:41:30|505.79|501.79|505.79|501.79|505.8|501.8|505.77|501.77|7
1616906500000|2021-03-28 04:41:40|505.8|501.8|505.7|501.7|505.8|501.8|505.62|501.62|7
1616906510000|2021-03-28 04:41:50|505.71|501.71|505.7|501.7|505.71|501.71|505.7|501.7|2
1616906520000|2021-03-28 04:42:00|505.65|501.65|505.68|501.68|505.68|501.68|505.65|501.65|4
1616906530000|2021-03-28 04:42:10|505.67|501.67|505.67|501.67|505.67|501.67|505.67|501.67|1
1616906540000|2021-03-28 04:42:20|505.68|501.68|505.43|501.43|505.68|501.68|505.29|501.29|28
1616906550000|2021-03-28 04:42:30|505.45|501.45|505.47|501.47|505.47|501.47|505.45|501.45|11
1616906560000|2021-03-28 04:42:40|505.46|501.46|505.46|501.46|505.47|501.47|505.45|501.45|21
1616906570000|2021-03-28 04:42:50|505.45|501.45|505.49|501.49|505.55|501.55|505.45|501.45|32
1616906580000|2021-03-28 04:43:00|505.5|501.5|505.46|501.46|505.51|501.51|505.35|501.35|17
1616906590000|2021-03-28 04:43:10|505.41|501.41|505.28|501.28|505.43|501.43|505.27|501.27|27
1616906600000|2021-03-28 04:43:20|505.29|501.29|505.45|501.45|505.48|501.48|505.27|501.27|26
1616906610000|2021-03-28 04:43:30|505.43|501.43|505.44|501.44|505.48|501.48|505.42|501.42|21
1616906620000|2021-03-28 04:43:40|505.42|501.42|505.21|501.21|505.42|501.42|505.21|501.21|17
1616906630000|2021-03-28 04:43:50|505.22|501.22|505.2|501.2|505.26|501.26|505.19|501.19|19
1616906640000|2021-03-28 04:44:00|505.21|501.21|505.21|501.21|505.23|501.23|505.19|501.19|13
1616906650000|2021-03-28 04:44:10|505.2|501.2|505.21|501.21|505.21|501.21|505.19|501.19|4
1616906660000|2021-03-28 04:44:20|505.2|501.2|505.2|501.2|505.2|501.2|505.2|501.2|1
1616906670000|2021-03-28 04:44:30|505.21|501.21|505.16|501.16|505.21|501.21|505.06|501.06|10
1616906680000|2021-03-28 04:44:40|505.18|501.18|505.1|501.1|505.18|501.18|505.1|501.1|5
1616906690000|2021-03-28 04:44:50|505.11|501.11|505.11|501.11|505.11|501.11|505.11|501.11|1
1616906700000|2021-03-28 04:45:00|505.12|501.12|505.12|501.12|505.12|501.12|505.12|501.12|1
1616906710000|2021-03-28 04:45:10|505.13|501.13|505.09|501.09|505.13|501.13|505.08|501.08|6
1616906720000|2021-03-28 04:45:20|505.08|501.08|505|501|505.09|501.09|505|501|6
1616906730000|2021-03-28 04:45:30|505.01|501.01|505|501|505.02|501.02|504.99|500.99|26
1616906740000|2021-03-28 04:45:40|504.99|500.99|504.97|500.97|505|501|504.96|500.96|18
1616906750000|2021-03-28 04:45:50|504.96|500.96|504.81|500.81|504.96|500.96|504.81|500.81|12
1616906760000|2021-03-28 04:46:00|504.82|500.82|504.85|500.85|504.85|500.85|504.8|500.8|11
1616906770000|2021-03-28 04:46:10|504.82|500.82|504.87|500.87|504.87|500.87|504.81|500.81|12
1616906780000|2021-03-28 04:46:20|504.88|500.88|504.83|500.83|504.9|500.9|504.82|500.82|20
1616906790000|2021-03-28 04:46:30|504.84|500.84|504.73|500.73|504.88|500.88|504.63|500.63|25
1616906800000|2021-03-28 04:46:40|504.74|500.74|504.73|500.73|504.74|500.74|504.71|500.71|14
1616906810000|2021-03-28 04:46:50|504.72|500.72|504.71|500.71|504.76|500.76|504.71|500.71|23
1616906820000|2021-03-28 04:47:00|504.72|500.72|504.82|500.82|504.83|500.83|504.72|500.72|20
1616906830000|2021-03-28 04:47:10|504.81|500.81|504.81|500.81|504.82|500.82|504.63|500.63|21
1616906840000|2021-03-28 04:47:20|504.82|500.82|504.82|500.82|504.83|500.83|504.77|500.77|27
1616906850000|2021-03-28 04:47:30|504.77|500.77|504.83|500.83|504.84|500.84|504.77|500.77|11
1616906860000|2021-03-28 04:47:40|504.84|500.84|504.8|500.8|504.84|500.84|504.79|500.79|10
1616906870000|2021-03-28 04:47:50|504.79|500.79|504.82|500.82|504.85|500.85|504.78|500.78|11
1616906880000|2021-03-28 04:48:00|504.83|500.83|504.82|500.82|504.83|500.83|504.81|500.81|6
1616906890000|2021-03-28 04:48:10|504.83|500.83|504.87|500.87|504.89|500.89|504.83|500.83|18
1616906900000|2021-03-28 04:48:20|504.88|500.88|504.88|500.88|504.88|500.88|504.87|500.87|3
1616906910000|2021-03-28 04:48:30|504.87|500.87|504.88|500.88|504.91|500.91|504.87|500.87|10
1616906920000|2021-03-28 04:48:40|504.87|500.87|504.94|500.94|504.96|500.96|504.87|500.87|9
1616906930000|2021-03-28 04:48:50|504.93|500.93|504.98|500.98|505.04|501.04|504.93|500.93|20
1616906940000|2021-03-28 04:49:00|505.01|501.01|504.98|500.98|505.01|501.01|504.96|500.96|8
1616906950000|2021-03-28 04:49:10|504.97|500.97|504.97|500.97|504.99|500.99|504.86|500.86|10
1616906960000|2021-03-28 04:49:20|504.98|500.98|504.99|500.99|505|501|504.97|500.97|11
1616906970000|2021-03-28 04:49:30|505|501|504.97|500.97|505|501|504.97|500.97|14
1616906980000|2021-03-28 04:49:40|504.98|500.98|504.9|500.9|505.03|501.03|504.87|500.87|13
1616906990000|2021-03-28 04:49:50|504.91|500.91|505.02|501.02|505.04|501.04|504.89|500.89|19
1616907000000|2021-03-28 04:50:00|505.03|501.03|505.2|501.2|505.2|501.2|505.02|501.02|18
1616907010000|2021-03-28 04:50:10|505.21|501.21|505.29|501.29|505.3|501.3|505.21|501.21|4
1616907020000|2021-03-28 04:50:20|505.3|501.3|505.2|501.2|505.31|501.31|505.17|501.17|19
1616907030000|2021-03-28 04:50:30|505.16|501.16|505.14|501.14|505.18|501.18|505.14|501.14|19
1616907040000|2021-03-28 04:50:40|505.13|501.13|505.18|501.18|505.19|501.19|505.13|501.13|18
1616907050000|2021-03-28 04:50:50|505.14|501.14|505.1|501.1|505.17|501.17|505|501|20
1616907060000|2021-03-28 04:51:00|505.11|501.11|505.1|501.1|505.11|501.11|505.1|501.1|4
1616907070000|2021-03-28 04:51:10|505.11|501.11|505.1|501.1|505.11|501.11|505.1|501.1|8
1616907080000|2021-03-28 04:51:20|505.11|501.11|505.07|501.07|505.11|501.11|505.07|501.07|7
1616907090000|2021-03-28 04:51:30|505.06|501.06|505.02|501.02|505.06|501.06|504.92|500.92|11
1616907100000|2021-03-28 04:51:40|505.01|501.01|504.95|500.95|505.02|501.02|504.95|500.95|17
1616907110000|2021-03-28 04:51:50|504.96|500.96|504.96|500.96|504.97|500.97|504.95|500.95|13
1616907120000|2021-03-28 04:52:00|504.97|500.97|505.01|501.01|505.07|501.07|504.96|500.96|20
1616907130000|2021-03-28 04:52:10|505.05|501.05|505.01|501.01|505.1|501.1|504.98|500.98|14
1616907140000|2021-03-28 04:52:20|505.02|501.02|505.05|501.05|505.06|501.06|505.02|501.02|9
1616907150000|2021-03-28 04:52:30|505.06|501.06|505.02|501.02|505.07|501.07|505.02|501.02|5
1616907160000|2021-03-28 04:52:40|505.03|501.03|505.03|501.03|505.03|501.03|505.02|501.02|7
1616907170000|2021-03-28 04:52:50|505.02|501.02|505.07|501.07|505.07|501.07|505.02|501.02|5
1616907190000|2021-03-28 04:53:10|505.06|501.06|505.06|501.06|505.08|501.08|505.06|501.06|7
1616907200000|2021-03-28 04:53:20|505.07|501.07|505.05|501.05|505.07|501.07|505.05|501.05|9
1616907210000|2021-03-28 04:53:30|505.06|501.06|505.05|501.05|505.06|501.06|505.03|501.03|6
1616907220000|2021-03-28 04:53:40|505.04|501.04|505.05|501.05|505.07|501.07|505.04|501.04|8
1616907230000|2021-03-28 04:53:50|505.06|501.06|505.07|501.07|505.07|501.07|505.05|501.05|4
1616907240000|2021-03-28 04:54:00|505.06|501.06|505.05|501.05|505.06|501.06|505.05|501.05|2
1616907250000|2021-03-28 04:54:10|505.06|501.06|505.06|501.06|505.07|501.07|505.06|501.06|7
1616907260000|2021-03-28 04:54:20|505.07|501.07|505.06|501.06|505.07|501.07|505.06|501.06|4
1616907270000|2021-03-28 04:54:30|505.07|501.07|505.07|501.07|505.08|501.08|505.07|501.07|3
1616907280000|2021-03-28 04:54:40|505.08|501.08|505.09|501.09|505.1|501.1|505.08|501.08|6
1616907290000|2021-03-28 04:54:50|505.1|501.1|505.16|501.16|505.17|501.17|505.09|501.09|11
1616907300000|2021-03-28 04:55:00|505.15|501.15|505.16|501.16|505.17|501.17|505.15|501.15|10
1616907310000|2021-03-28 04:55:10|505.15|501.15|505.16|501.16|505.16|501.16|505.13|501.13|10
1616907320000|2021-03-28 04:55:20|505.18|501.18|505.18|501.18|505.18|501.18|505.16|501.16|3
1616907330000|2021-03-28 04:55:30|505.19|501.19|505.2|501.2|505.2|501.2|505.19|501.19|2
1616907340000|2021-03-28 04:55:40|505.21|501.21|505.21|501.21|505.22|501.22|505.21|501.21|3
1616907350000|2021-03-28 04:55:50|505.2|501.2|505.17|501.17|505.2|501.2|505.16|501.16|8
1616907360000|2021-03-28 04:56:00|505.16|501.16|505.18|501.18|505.19|501.19|505.16|501.16|5
1616907380000|2021-03-28 04:56:20|505.19|501.19|505.2|501.2|505.2|501.2|505.18|501.18|4
1616907390000|2021-03-28 04:56:30|505.21|501.21|505.2|501.2|505.22|501.22|505.2|501.2|4
1616907400000|2021-03-28 04:56:40|505.21|501.21|505.18|501.18|505.21|501.21|505.18|501.18|7
1616907410000|2021-03-28 04:56:50|505.19|501.19|505.19|501.19|505.2|501.2|505.19|501.19|3
1616907420000|2021-03-28 04:57:00|505.18|501.18|505.15|501.15|505.19|501.19|505.07|501.07|7
1616907430000|2021-03-28 04:57:10|505.05|501.05|505.04|501.04|505.05|501.05|505.03|501.03|6
1616907440000|2021-03-28 04:57:20|504.99|500.99|505.01|501.01|505.01|501.01|504.99|500.99|2
1616907460000|2021-03-28 04:57:40|505|501|505|501|505|501|504.99|500.99|5
1616907470000|2021-03-28 04:57:50|504.98|500.98|505.19|501.19|505.2|501.2|504.98|500.98|22
1616907480000|2021-03-28 04:58:00|505.16|501.16|505.15|501.15|505.17|501.17|505.14|501.14|11
1616907490000|2021-03-28 04:58:10|505.16|501.16|505.15|501.15|505.16|501.16|505.15|501.15|6
1616907500000|2021-03-28 04:58:20|505.16|501.16|505.17|501.17|505.17|501.17|505.15|501.15|12
1616907510000|2021-03-28 04:58:30|505.16|501.16|505.17|501.17|505.18|501.18|505.16|501.16|6
1616907520000|2021-03-28 04:58:40|505.16|501.16|505.17|501.17|505.17|501.17|505.16|501.16|2
1616907530000|2021-03-28 04:58:50|505.18|501.18|505.17|501.17|505.19|501.19|505.16|501.16|8
1616907540000|2021-03-28 04:59:00|505.16|501.16|505.16|501.16|505.16|501.16|505.16|501.16|1
1616907550000|2021-03-28 04:59:10|505.17|501.17|505.16|501.16|505.17|501.17|505.16|501.16|4
1616907560000|2021-03-28 04:59:20|505.17|501.17|505.16|501.16|505.17|501.17|505.16|501.16|2
1616907580000|2021-03-28 04:59:40|505.17|501.17|505.17|501.17|505.17|501.17|505.16|501.16|3
1616907590000|2021-03-28 04:59:50|505.16|501.16|505.16|501.16|505.17|501.17|505.16|501.16|9
1616907600000|2021-03-28 05:00:00|505.17|501.17|505.14|501.14|505.17|501.17|505.13|501.13|6
1616907610000|2021-03-28 05:00:10|505.15|501.15|505.17|501.17|505.17|501.17|505.15|501.15|8
1616907620000|2021-03-28 05:00:20|505.19|501.19|505.35|501.35|505.35|501.35|505.19|501.19|19
1616907630000|2021-03-28 05:00:30|505.34|501.34|505.35|501.35|505.38|501.38|505.34|501.34|7
1616907640000|2021-03-28 05:00:40|505.36|501.36|505.37|501.37|505.37|501.37|505.36|501.36|2
1616907650000|2021-03-28 05:00:50|505.36|501.36|505.37|501.37|505.37|501.37|505.36|501.36|4
1616907660000|2021-03-28 05:01:00|505.38|501.38|505.46|501.46|505.46|501.46|505.38|501.38|10
1616907670000|2021-03-28 05:01:10|505.45|501.45|505.47|501.47|505.47|501.47|505.45|501.45|5
1616907680000|2021-03-28 05:01:20|505.49|501.49|505.44|501.44|505.49|501.49|505.44|501.44|12
1616907690000|2021-03-28 05:01:30|505.43|501.43|505.42|501.42|505.47|501.47|505.41|501.41|13
1616907700000|2021-03-28 05:01:40|505.43|501.43|505.4|501.4|505.46|501.46|505.4|501.4|17
1616907710000|2021-03-28 05:01:50|505.39|501.39|505.39|501.39|505.4|501.4|505.38|501.38|9
1616907720000|2021-03-28 05:02:00|505.41|501.41|505.42|501.42|505.42|501.42|505.39|501.39|8
1616907740000|2021-03-28 05:02:20|505.41|501.41|505.42|501.42|505.42|501.42|505.41|501.41|2
1616907760000|2021-03-28 05:02:40|505.43|501.43|505.42|501.42|505.44|501.44|505.42|501.42|12
1616907770000|2021-03-28 05:02:50|505.43|501.43|505.43|501.43|505.44|501.44|505.42|501.42|5
1616907780000|2021-03-28 05:03:00|505.42|501.42|505.38|501.38|505.43|501.43|505.38|501.38|8
1616907800000|2021-03-28 05:03:20|505.37|501.37|505.38|501.38|505.38|501.38|505.37|501.37|2
1616907810000|2021-03-28 05:03:30|505.37|501.37|505.37|501.37|505.37|501.37|505.36|501.36|3
1616907820000|2021-03-28 05:03:40|505.41|501.41|505.34|501.34|505.41|501.41|505.32|501.32|10
1616907830000|2021-03-28 05:03:50|505.35|501.35|505.25|501.25|505.35|501.35|505.25|501.25|13
1616907850000|2021-03-28 05:04:10|505.2|501.2|505.19|501.19|505.2|501.2|505.19|501.19|10
1616907860000|2021-03-28 05:04:20|505.2|501.2|505.19|501.19|505.2|501.2|505.19|501.19|2
1616907870000|2021-03-28 05:04:30|505.18|501.18|505.25|501.25|505.25|501.25|505.18|501.18|3
1616907880000|2021-03-28 05:04:40|505.24|501.24|505.28|501.28|505.3|501.3|505.24|501.24|15
1616907890000|2021-03-28 05:04:50|505.27|501.27|505.23|501.23|505.3|501.3|505.23|501.23|15
1616907900000|2021-03-28 05:05:00|505.22|501.22|505.23|501.23|505.23|501.23|505.21|501.21|10
1616907910000|2021-03-28 05:05:10|505.22|501.22|505.22|501.22|505.22|501.22|505.21|501.21|5
1616907920000|2021-03-28 05:05:20|505.21|501.21|505.2|501.2|505.23|501.23|505.19|501.19|13
1616907930000|2021-03-28 05:05:30|505.19|501.19|505.19|501.19|505.2|501.2|505.19|501.19|5
1616907940000|2021-03-28 05:05:40|505.2|501.2|505.2|501.2|505.2|501.2|505.19|501.19|3
1616907950000|2021-03-28 05:05:50|505.21|501.21|505.21|501.21|505.25|501.25|505.2|501.2|13
1616907960000|2021-03-28 05:06:00|505.22|501.22|505.21|501.21|505.22|501.22|505.2|501.2|8
1616907970000|2021-03-28 05:06:10|505.2|501.2|505.19|501.19|505.21|501.21|505.19|501.19|4
1616907980000|2021-03-28 05:06:20|505.2|501.2|505.21|501.21|505.21|501.21|505.2|501.2|10
1616907990000|2021-03-28 05:06:30|505.2|501.2|505.2|501.2|505.22|501.22|505.2|501.2|11
1616908000000|2021-03-28 05:06:40|505.21|501.21|505.19|501.19|505.22|501.22|505.19|501.19|9
1616908010000|2021-03-28 05:06:50|505.2|501.2|505.19|501.19|505.2|501.2|505.19|501.19|6
1616908020000|2021-03-28 05:07:00|505.2|501.2|505.19|501.19|505.2|501.2|505.19|501.19|6
1616908030000|2021-03-28 05:07:10|505.18|501.18|505.18|501.18|505.18|501.18|505.17|501.17|3
1616908040000|2021-03-28 05:07:20|505.17|501.17|505.18|501.18|505.18|501.18|505.17|501.17|4
1616908050000|2021-03-28 05:07:30|505.2|501.2|505.18|501.18|505.21|501.21|505.18|501.18|12
1616908060000|2021-03-28 05:07:40|505.17|501.17|505.19|501.19|505.2|501.2|505.17|501.17|3
1616908070000|2021-03-28 05:07:50|505.17|501.17|505.18|501.18|505.18|501.18|505.17|501.17|2
1616908080000|2021-03-28 05:08:00|505.17|501.17|505.2|501.2|505.21|501.21|505.17|501.17|5
1616908090000|2021-03-28 05:08:10|505.21|501.21|505.17|501.17|505.22|501.22|505.16|501.16|8
1616908100000|2021-03-28 05:08:20|505.19|501.19|505.19|501.19|505.19|501.19|505.17|501.17|7
1616908110000|2021-03-28 05:08:30|505.2|501.2|505.2|501.2|505.23|501.23|505.2|501.2|13
1616908120000|2021-03-28 05:08:40|505.18|501.18|505.14|501.14|505.19|501.19|505.14|501.14|7
1616908130000|2021-03-28 05:08:50|505.15|501.15|505.13|501.13|505.15|501.15|505.13|501.13|3
1616908140000|2021-03-28 05:09:00|505.14|501.14|505.19|501.19|505.2|501.2|505.13|501.13|16
1616908150000|2021-03-28 05:09:10|505.2|501.2|505.18|501.18|505.2|501.2|505.17|501.17|13
1616908160000|2021-03-28 05:09:20|505.17|501.17|505.18|501.18|505.19|501.19|505.17|501.17|6
1616908170000|2021-03-28 05:09:30|505.17|501.17|505.2|501.2|505.2|501.2|505.17|501.17|18
1616908180000|2021-03-28 05:09:40|505.18|501.18|505.18|501.18|505.2|501.2|505.17|501.17|13
1616908190000|2021-03-28 05:09:50|505.17|501.17|505.18|501.18|505.2|501.2|505.17|501.17|15
1616908200000|2021-03-28 05:10:00|505.19|501.19|505.36|501.36|505.38|501.38|505.18|501.18|15
1616908210000|2021-03-28 05:10:10|505.37|501.37|505.23|501.23|505.38|501.38|505.21|501.21|21
1616908220000|2021-03-28 05:10:20|505.25|501.25|505.26|501.26|505.28|501.28|505.24|501.24|17
1616908230000|2021-03-28 05:10:30|505.24|501.24|505.2|501.2|505.24|501.24|505.13|501.13|13
1616908240000|2021-03-28 05:10:40|505.22|501.22|505.25|501.25|505.26|501.26|505.18|501.18|10
1616908250000|2021-03-28 05:10:50|505.24|501.24|505.26|501.26|505.29|501.29|505.24|501.24|5
1616908260000|2021-03-28 05:11:00|505.27|501.27|505.26|501.26|505.29|501.29|505.26|501.26|10
1616908270000|2021-03-28 05:11:10|505.28|501.28|505.27|501.27|505.28|501.28|505.27|501.27|2
1616908280000|2021-03-28 05:11:20|505.28|501.28|505.26|501.26|505.28|501.28|505.25|501.25|5
1616908290000|2021-03-28 05:11:30|505.27|501.27|505.26|501.26|505.27|501.27|505.26|501.26|6
1616908300000|2021-03-28 05:11:40|505.25|501.25|505.24|501.24|505.28|501.28|505.24|501.24|15
1616908310000|2021-03-28 05:11:50|505.25|501.25|505.26|501.26|505.26|501.26|505.24|501.24|9
1616908320000|2021-03-28 05:12:00|505.25|501.25|505.22|501.22|505.25|501.25|505.22|501.22|8
1616908330000|2021-03-28 05:12:10|505.23|501.23|505.24|501.24|505.25|501.25|505.22|501.22|8
1616908340000|2021-03-28 05:12:20|505.23|501.23|505.24|501.24|505.25|501.25|505.23|501.23|8
1616908350000|2021-03-28 05:12:30|505.26|501.26|505.3|501.3|505.38|501.38|505.15|501.15|24
1616908360000|2021-03-28 05:12:40|505.32|501.32|505.4|501.4|505.4|501.4|505.29|501.29|15
1616908370000|2021-03-28 05:12:50|505.38|501.38|505.43|501.43|505.43|501.43|505.38|501.38|7
1616908380000|2021-03-28 05:13:00|505.4|501.4|505.35|501.35|505.4|501.4|505.32|501.32|21
1616908390000|2021-03-28 05:13:10|505.36|501.36|505.34|501.34|505.36|501.36|505.34|501.34|5
1616908400000|2021-03-28 05:13:20|505.35|501.35|505.35|501.35|505.36|501.36|505.34|501.34|13
1616908410000|2021-03-28 05:13:30|505.34|501.34|505.33|501.33|505.35|501.35|505.33|501.33|16
1616908420000|2021-03-28 05:13:40|505.34|501.34|505.32|501.32|505.34|501.34|505.3|501.3|10
1616908430000|2021-03-28 05:13:50|505.31|501.31|505.3|501.3|505.32|501.32|505.3|501.3|11
1616908440000|2021-03-28 05:14:00|505.31|501.31|505.3|501.3|505.31|501.31|505.3|501.3|2
1616908450000|2021-03-28 05:14:10|505.28|501.28|505.28|501.28|505.28|501.28|505.28|501.28|1
1616908460000|2021-03-28 05:14:20|505.29|501.29|505.28|501.28|505.29|501.29|505.28|501.28|2
1616908470000|2021-03-28 05:14:30|505.29|501.29|505.28|501.28|505.29|501.29|505.28|501.28|2
1616908480000|2021-03-28 05:14:40|505.27|501.27|505.28|501.28|505.28|501.28|505.27|501.27|2
1616908490000|2021-03-28 05:14:50|505.22|501.22|505.22|501.22|505.22|501.22|505.22|501.22|1
1616908500000|2021-03-28 05:15:00|505.23|501.23|505.4|501.4|505.42|501.42|505.23|501.23|12
1616908520000|2021-03-28 05:15:20|505.41|501.41|505.53|501.53|505.54|501.54|505.41|501.41|7
1616908530000|2021-03-28 05:15:30|505.51|501.51|505.54|501.54|505.54|501.54|505.48|501.48|9
1616908540000|2021-03-28 05:15:40|505.6|501.6|505.6|501.6|505.6|501.6|505.59|501.59|7
1616908550000|2021-03-28 05:15:50|505.59|501.59|505.6|501.6|505.6|501.6|505.59|501.59|4
1616908560000|2021-03-28 05:16:00|505.61|501.61|505.58|501.58|505.61|501.61|505.58|501.58|10
1616908570000|2021-03-28 05:16:10|505.59|501.59|505.58|501.58|505.59|501.59|505.58|501.58|4
1616908580000|2021-03-28 05:16:20|505.59|501.59|505.58|501.58|505.59|501.59|505.57|501.57|6
1616908590000|2021-03-28 05:16:30|505.59|501.59|505.59|501.59|505.59|501.59|505.58|501.58|3
1616908610000|2021-03-28 05:16:50|505.58|501.58|505.59|501.59|505.6|501.6|505.58|501.58|8
1616908620000|2021-03-28 05:17:00|505.6|501.6|505.49|501.49|505.6|501.6|505.44|501.44|12
1616908630000|2021-03-28 05:17:10|505.51|501.51|505.5|501.5|505.51|501.51|505.5|501.5|2
1616908640000|2021-03-28 05:17:20|505.48|501.48|505.45|501.45|505.48|501.48|505.45|501.45|3
1616908650000|2021-03-28 05:17:30|505.43|501.43|505.41|501.41|505.44|501.44|505.4|501.4|8
1616908660000|2021-03-28 05:17:40|505.4|501.4|505.39|501.39|505.44|501.44|505.39|501.39|9
1616908670000|2021-03-28 05:17:50|505.4|501.4|505.38|501.38|505.41|501.41|505.38|501.38|10
1616908680000|2021-03-28 05:18:00|505.37|501.37|505.2|501.2|505.38|501.38|505.14|501.14|20
1616908690000|2021-03-28 05:18:10|505.16|501.16|505.16|501.16|505.16|501.16|505.16|501.16|1
1616908700000|2021-03-28 05:18:20|505.13|501.13|505.11|501.11|505.13|501.13|505.11|501.11|6
1616908710000|2021-03-28 05:18:30|505.1|501.1|505.11|501.11|505.11|501.11|505.1|501.1|2
1616908720000|2021-03-28 05:18:40|505.1|501.1|505.11|501.11|505.11|501.11|505.1|501.1|4
1616908730000|2021-03-28 05:18:50|505.09|501.09|504.89|500.89|505.1|501.1|504.89|500.89|6
1616908740000|2021-03-28 05:19:00|504.9|500.9|504.94|500.94|505.12|501.12|504.9|500.9|26
1616908750000|2021-03-28 05:19:10|504.91|500.91|504.84|500.84|504.91|500.91|504.84|500.84|19
1616908760000|2021-03-28 05:19:20|504.9|500.9|504.88|500.88|504.92|500.92|504.88|500.88|12
1616908770000|2021-03-28 05:19:30|504.9|500.9|504.96|500.96|504.96|500.96|504.84|500.84|14
1616908780000|2021-03-28 05:19:40|504.95|500.95|504.95|500.95|504.95|500.95|504.95|500.95|1
1616908790000|2021-03-28 05:19:50|504.96|500.96|504.97|500.97|504.97|500.97|504.95|500.95|4
1616908800000|2021-03-28 05:20:00|504.99|500.99|504.95|500.95|505|501|504.94|500.94|11
1616908810000|2021-03-28 05:20:10|504.96|500.96|504.97|500.97|504.98|500.98|504.95|500.95|9
1616908820000|2021-03-28 05:20:20|504.99|500.99|505.15|501.15|505.15|501.15|504.97|500.97|15
1616908830000|2021-03-28 05:20:30|505.14|501.14|505.13|501.13|505.14|501.14|505.09|501.09|10
1616908840000|2021-03-28 05:20:40|505.12|501.12|505.09|501.09|505.12|501.12|505.09|501.09|15
1616908850000|2021-03-28 05:20:50|505.11|501.11|505.1|501.1|505.12|501.12|505.1|501.1|10
1616908860000|2021-03-28 05:21:00|505.12|501.12|505.04|501.04|505.13|501.13|505.02|501.02|18
1616908870000|2021-03-28 05:21:10|505.06|501.06|505.04|501.04|505.07|501.07|505.02|501.02|8
1616908880000|2021-03-28 05:21:20|505.02|501.02|505.03|501.03|505.03|501.03|505.02|501.02|2
1616908890000|2021-03-28 05:21:30|505.01|501.01|505.01|501.01|505.01|501.01|505|501|3
1616908900000|2021-03-28 05:21:40|505|501|505.02|501.02|505.03|501.03|504.97|500.97|20
1616908910000|2021-03-28 05:21:50|505.01|501.01|504.99|500.99|505.01|501.01|504.99|500.99|11
1616908920000|2021-03-28 05:22:00|505|501|505.01|501.01|505.05|501.05|505|501|12
1616908930000|2021-03-28 05:22:10|505.02|501.02|505.16|501.16|505.16|501.16|505.02|501.02|17
1616908940000|2021-03-28 05:22:20|505.15|501.15|505.21|501.21|505.21|501.21|505.14|501.14|14
1616908970000|2021-03-28 05:22:50|505.22|501.22|505.22|501.22|505.22|501.22|505.22|501.22|1
1616908980000|2021-03-28 05:23:00|505.21|501.21|505.21|501.21|505.22|501.22|505.21|501.21|9
1616908990000|2021-03-28 05:23:10|505.23|501.23|505.23|501.23|505.23|501.23|505.22|501.22|7
1616909000000|2021-03-28 05:23:20|505.22|501.22|505.21|501.21|505.22|501.22|505.21|501.21|2
1616909010000|2021-03-28 05:23:30|505.22|501.22|505.22|501.22|505.22|501.22|505.21|501.21|7
1616909020000|2021-03-28 05:23:40|505.23|501.23|505.26|501.26|505.26|501.26|505.22|501.22|6
1616909030000|2021-03-28 05:23:50|505.27|501.27|505.34|501.34|505.34|501.34|505.27|501.27|6
1616909040000|2021-03-28 05:24:00|505.37|501.37|505.39|501.39|505.39|501.39|505.28|501.28|12
1616909050000|2021-03-28 05:24:10|505.38|501.38|505.45|501.45|505.45|501.45|505.29|501.29|18
1616909060000|2021-03-28 05:24:20|505.48|501.48|505.42|501.42|505.48|501.48|505.41|501.41|11
1616909070000|2021-03-28 05:24:30|505.43|501.43|505.43|501.43|505.47|501.47|505.41|501.41|15
1616909080000|2021-03-28 05:24:40|505.44|501.44|505.44|501.44|505.44|501.44|505.43|501.43|3
1616909090000|2021-03-28 05:24:50|505.45|501.45|505.44|501.44|505.45|501.45|505.44|501.44|2
1616909100000|2021-03-28 05:25:00|505.47|501.47|505.47|501.47|505.47|501.47|505.47|501.47|1
1616909110000|2021-03-28 05:25:10|505.46|501.46|505.46|501.46|505.47|501.47|505.45|501.45|7
1616909120000|2021-03-28 05:25:20|505.45|501.45|505.44|501.44|505.48|501.48|505.44|501.44|6
1616909130000|2021-03-28 05:25:30|505.47|501.47|505.45|501.45|505.47|501.47|505.44|501.44|5
1616909140000|2021-03-28 05:25:40|505.48|501.48|505.48|501.48|505.49|501.49|505.47|501.47|10
1616909150000|2021-03-28 05:25:50|505.47|501.47|505.48|501.48|505.48|501.48|505.47|501.47|4
1616909160000|2021-03-28 05:26:00|505.49|501.49|505.61|501.61|505.61|501.61|505.49|501.49|10
1616909170000|2021-03-28 05:26:10|505.65|501.65|505.6|501.6|505.65|501.65|505.59|501.59|9
1616909180000|2021-03-28 05:26:20|505.61|501.61|505.67|501.67|505.67|501.67|505.61|501.61|7
1616909190000|2021-03-28 05:26:30|505.68|501.68|505.7|501.7|505.7|501.7|505.68|501.68|2
1616909200000|2021-03-28 05:26:40|505.72|501.72|505.75|501.75|505.75|501.75|505.72|501.72|7
1616909210000|2021-03-28 05:26:50|505.74|501.74|505.77|501.77|505.77|501.77|505.74|501.74|4
1616909220000|2021-03-28 05:27:00|505.76|501.76|505.94|501.94|505.94|501.94|505.76|501.76|10
1616909230000|2021-03-28 05:27:10|505.95|501.95|505.96|501.96|505.96|501.96|505.95|501.95|4
1616909240000|2021-03-28 05:27:20|505.95|501.95|505.88|501.88|505.95|501.95|505.86|501.86|11
1616909250000|2021-03-28 05:27:30|505.89|501.89|505.88|501.88|505.9|501.9|505.88|501.88|4
1616909260000|2021-03-28 05:27:40|505.89|501.89|505.81|501.81|505.91|501.91|505.72|501.72|8
1616909270000|2021-03-28 05:27:50|505.83|501.83|505.77|501.77|505.83|501.83|505.68|501.68|15
1616909280000|2021-03-28 05:28:00|505.78|501.78|505.81|501.81|505.81|501.81|505.77|501.77|9
1616909290000|2021-03-28 05:28:10|505.82|501.82|505.97|501.97|505.97|501.97|505.79|501.79|13
1616909300000|2021-03-28 05:28:20|505.96|501.96|505.96|501.96|505.97|501.97|505.93|501.93|12
1616909310000|2021-03-28 05:28:30|505.95|501.95|505.96|501.96|505.97|501.97|505.95|501.95|4
1616909320000|2021-03-28 05:28:40|505.94|501.94|505.85|501.85|505.96|501.96|505.78|501.78|17
1616909330000|2021-03-28 05:28:50|505.84|501.84|505.83|501.83|505.85|501.85|505.83|501.83|6
1616909340000|2021-03-28 05:29:00|505.82|501.82|505.83|501.83|505.83|501.83|505.62|501.62|19
1616909350000|2021-03-28 05:29:10|505.85|501.85|505.83|501.83|505.85|501.85|505.81|501.81|14
1616909360000|2021-03-28 05:29:20|505.84|501.84|505.93|501.93|505.94|501.94|505.84|501.84|12
1616909370000|2021-03-28 05:29:30|505.94|501.94|505.91|501.91|505.94|501.94|505.91|501.91|4
1616909400000|2021-03-28 05:30:00|505.92|501.92|506.03|502.03|506.03|502.03|505.9|501.9|15
1616909410000|2021-03-28 05:30:10|506.04|502.04|506.12|502.12|506.17|502.17|506.04|502.04|20
1616909420000|2021-03-28 05:30:20|506.15|502.15|506.07|502.07|506.15|502.15|506.06|502.06|19
1616909430000|2021-03-28 05:30:30|506.04|502.04|506.14|502.14|506.14|502.14|506.04|502.04|11
1616909440000|2021-03-28 05:30:40|506.13|502.13|506.14|502.14|506.14|502.14|506.1|502.1|6
1616909450000|2021-03-28 05:30:50|506.13|502.13|506.06|502.06|506.14|502.14|505.99|501.99|11
1616909470000|2021-03-28 05:31:10|506.03|502.03|506.03|502.03|506.03|502.03|506.03|502.03|1
1616909480000|2021-03-28 05:31:20|506.05|502.05|506|502|506.06|502.06|505.98|501.98|18
1616909490000|2021-03-28 05:31:30|505.99|501.99|506.02|502.02|506.03|502.03|505.99|501.99|8
1616909500000|2021-03-28 05:31:40|506.03|502.03|506.02|502.02|506.03|502.03|506.01|502.01|6
1616909510000|2021-03-28 05:31:50|506.03|502.03|506.03|502.03|506.03|502.03|506.03|502.03|1
1616909520000|2021-03-28 05:32:00|506.02|502.02|505.78|501.78|506.03|502.03|505.77|501.77|14
1616909530000|2021-03-28 05:32:10|505.8|501.8|505.77|501.77|505.8|501.8|505.77|501.77|5
1616909540000|2021-03-28 05:32:20|505.76|501.76|505.71|501.71|505.76|501.76|505.66|501.66|10
1616909550000|2021-03-28 05:32:30|505.72|501.72|505.72|501.72|505.73|501.73|505.71|501.71|13
1616909560000|2021-03-28 05:32:40|505.59|501.59|505.69|501.69|505.71|501.71|505.59|501.59|3
1616909580000|2021-03-28 05:33:00|505.66|501.66|505.62|501.62|505.66|501.66|505.57|501.57|7
1616909590000|2021-03-28 05:33:10|505.63|501.63|505.62|501.62|505.63|501.63|505.62|501.62|2
1616909600000|2021-03-28 05:33:20|505.63|501.63|505.62|501.62|505.64|501.64|505.62|501.62|4
1616909610000|2021-03-28 05:33:30|505.6|501.6|505.6|501.6|505.6|501.6|505.6|501.6|1
1616909620000|2021-03-28 05:33:40|505.55|501.55|505.54|501.54|505.57|501.57|505.53|501.53|6
1616909630000|2021-03-28 05:33:50|505.53|501.53|505.48|501.48|505.53|501.53|505.47|501.47|4
1616909640000|2021-03-28 05:34:00|505.49|501.49|505.61|501.61|505.62|501.62|505.47|501.47|21
1616909650000|2021-03-28 05:34:10|505.59|501.59|505.45|501.45|505.61|501.61|505.45|501.45|17
1616909660000|2021-03-28 05:34:20|505.43|501.43|505.3|501.3|505.43|501.43|505.29|501.29|11
1616909670000|2021-03-28 05:34:30|505.29|501.29|505.34|501.34|505.38|501.38|505.29|501.29|15
1616909680000|2021-03-28 05:34:40|505.33|501.33|505.41|501.41|505.43|501.43|505.32|501.32|20
1616909690000|2021-03-28 05:34:50|505.42|501.42|505.38|501.38|505.42|501.42|505.37|501.37|15
1616909700000|2021-03-28 05:35:00|505.37|501.37|505.38|501.38|505.39|501.39|505.37|501.37|13
1616909710000|2021-03-28 05:35:10|505.37|501.37|505.24|501.24|505.38|501.38|505.23|501.23|26
1616909720000|2021-03-28 05:35:20|505.25|501.25|505.23|501.23|505.28|501.28|505.22|501.22|21
1616909730000|2021-03-28 05:35:30|505.22|501.22|505.26|501.26|505.26|501.26|505.22|501.22|11
1616909740000|2021-03-28 05:35:40|505.25|501.25|505.27|501.27|505.31|501.31|505.24|501.24|14
1616909750000|2021-03-28 05:35:50|505.26|501.26|505.1|501.1|505.27|501.27|505.09|501.09|12
1616909760000|2021-03-28 05:36:00|505.11|501.11|505.12|501.12|505.12|501.12|505.1|501.1|4
1616909770000|2021-03-28 05:36:10|505.1|501.1|505.04|501.04|505.1|501.1|505.03|501.03|6
1616909780000|2021-03-28 05:36:20|505.03|501.03|505.03|501.03|505.03|501.03|505.03|501.03|1
1616909790000|2021-03-28 05:36:30|505.04|501.04|505.05|501.05|505.11|501.11|505.02|501.02|15
1616909800000|2021-03-28 05:36:40|505.06|501.06|505.04|501.04|505.06|501.06|505.02|501.02|15
1616909810000|2021-03-28 05:36:50|505.05|501.05|505.03|501.03|505.05|501.05|505.02|501.02|11
1616909820000|2021-03-28 05:37:00|505.01|501.01|505.03|501.03|505.03|501.03|505|501|9
1616909830000|2021-03-28 05:37:10|505.02|501.02|504.91|500.91|505.02|501.02|504.88|500.88|19
1616909840000|2021-03-28 05:37:20|504.92|500.92|504.84|500.84|504.92|500.92|504.77|500.77|12
1616909850000|2021-03-28 05:37:30|504.85|500.85|504.83|500.83|504.87|500.87|504.83|500.83|18
1616909860000|2021-03-28 05:37:40|504.85|500.85|504.85|500.85|504.87|500.87|504.83|500.83|14
1616909870000|2021-03-28 05:37:50|504.88|500.88|504.91|500.91|504.91|500.91|504.85|500.85|13
1616909880000|2021-03-28 05:38:00|504.9|500.9|504.93|500.93|505.03|501.03|504.85|500.85|16
1616909890000|2021-03-28 05:38:10|504.94|500.94|504.99|500.99|504.99|500.99|504.91|500.91|10
1616909900000|2021-03-28 05:38:20|505|501|505.14|501.14|505.14|501.14|504.99|500.99|13
1616909910000|2021-03-28 05:38:30|505.15|501.15|505.21|501.21|505.21|501.21|505.15|501.15|12
1616909920000|2021-03-28 05:38:40|505.2|501.2|505.21|501.21|505.21|501.21|505.2|501.2|2
1616909930000|2021-03-28 05:38:50|505.2|501.2|505.21|501.21|505.23|501.23|505.2|501.2|13
1616909940000|2021-03-28 05:39:00|505.22|501.22|505.23|501.23|505.23|501.23|505.21|501.21|12
1616909970000|2021-03-28 05:39:30|505.24|501.24|505.38|501.38|505.38|501.38|505.24|501.24|13
1616909980000|2021-03-28 05:39:40|505.37|501.37|505.51|501.51|505.54|501.54|505.37|501.37|18
1616909990000|2021-03-28 05:39:50|505.53|501.53|505.55|501.55|505.55|501.55|505.53|501.53|11
1616910000000|2021-03-28 05:40:00|505.54|501.54|505.44|501.44|505.55|501.55|505.43|501.43|11
1616910010000|2021-03-28 05:40:10|505.46|501.46|505.45|501.45|505.47|501.47|505.42|501.42|10
1616910020000|2021-03-28 05:40:20|505.46|501.46|505.55|501.55|505.56|501.56|505.44|501.44|21
1616910030000|2021-03-28 05:40:30|505.56|501.56|505.5|501.5|505.58|501.58|505.5|501.5|15
1616910040000|2021-03-28 05:40:40|505.53|501.53|505.52|501.52|505.53|501.53|505.51|501.51|8
1616910050000|2021-03-28 05:40:50|505.51|501.51|505.52|501.52|505.56|501.56|505.51|501.51|13
1616910060000|2021-03-28 05:41:00|505.53|501.53|505.49|501.49|505.53|501.53|505.46|501.46|17
1616910070000|2021-03-28 05:41:10|505.51|501.51|505.51|501.51|505.52|501.52|505.48|501.48|21
1616910080000|2021-03-28 05:41:20|505.5|501.5|505.53|501.53|505.54|501.54|505.48|501.48|16
1616910090000|2021-03-28 05:41:30|505.52|501.52|505.55|501.55|505.57|501.57|505.52|501.52|9
1616910100000|2021-03-28 05:41:40|505.54|501.54|505.54|501.54|505.57|501.57|505.54|501.54|11
1616910120000|2021-03-28 05:42:00|505.53|501.53|505.53|501.53|505.53|501.53|505.53|501.53|1
1616910130000|2021-03-28 05:42:10|505.52|501.52|505.3|501.3|505.52|501.52|505.3|501.3|12
1616910140000|2021-03-28 05:42:20|505.26|501.26|505.27|501.27|505.27|501.27|505.26|501.26|2
1616910150000|2021-03-28 05:42:30|505.26|501.26|505.19|501.19|505.26|501.26|505.18|501.18|7
1616910160000|2021-03-28 05:42:40|505.2|501.2|505.2|501.2|505.2|501.2|505.19|501.19|3
1616910170000|2021-03-28 05:42:50|505.21|501.21|505.22|501.22|505.22|501.22|505.21|501.21|2
1616910180000|2021-03-28 05:43:00|505.21|501.21|505.21|501.21|505.25|501.25|505.2|501.2|7
1616910190000|2021-03-28 05:43:10|505.23|501.23|505.18|501.18|505.25|501.25|505.17|501.17|18
1616910200000|2021-03-28 05:43:20|505.19|501.19|505.17|501.17|505.2|501.2|505.17|501.17|13
1616910210000|2021-03-28 05:43:30|505.18|501.18|505.18|501.18|505.2|501.2|505.17|501.17|9
1616910220000|2021-03-28 05:43:40|505.19|501.19|505.17|501.17|505.19|501.19|505.17|501.17|6
1616910230000|2021-03-28 05:43:50|505.18|501.18|505.19|501.19|505.2|501.2|505.17|501.17|6
1616910240000|2021-03-28 05:44:00|505.18|501.18|505.18|501.18|505.18|501.18|505.18|501.18|1
1616910250000|2021-03-28 05:44:10|505.19|501.19|505.19|501.19|505.19|501.19|505.19|501.19|1
1616910260000|2021-03-28 05:44:20|505.18|501.18|505.2|501.2|505.2|501.2|505.17|501.17|3
1616910270000|2021-03-28 05:44:30|505.18|501.18|505.25|501.25|505.27|501.27|505.18|501.18|19
1616910280000|2021-03-28 05:44:40|505.28|501.28|505.27|501.27|505.28|501.28|505.26|501.26|8
1616910290000|2021-03-28 05:44:50|505.26|501.26|505.27|501.27|505.27|501.27|505.26|501.26|12
1616910300000|2021-03-28 05:45:00|505.28|501.28|505.44|501.44|505.47|501.47|505.27|501.27|20
1616910310000|2021-03-28 05:45:10|505.45|501.45|505.36|501.36|505.45|501.45|505.32|501.32|14
1616910320000|2021-03-28 05:45:20|505.35|501.35|505.27|501.27|505.36|501.36|505.22|501.22|16
1616910330000|2021-03-28 05:45:30|505.25|501.25|505.29|501.29|505.31|501.31|505.25|501.25|12
1616910340000|2021-03-28 05:45:40|505.3|501.3|505.41|501.41|505.41|501.41|505.3|501.3|16
1616910350000|2021-03-28 05:45:50|505.42|501.42|505.34|501.34|505.42|501.42|505.34|501.34|14
1616910360000|2021-03-28 05:46:00|505.35|501.35|505.35|501.35|505.36|501.36|505.34|501.34|5
1616910370000|2021-03-28 05:46:10|505.34|501.34|505.36|501.36|505.36|501.36|505.33|501.33|20
1616910380000|2021-03-28 05:46:20|505.37|501.37|505.36|501.36|505.38|501.38|505.34|501.34|21
1616910390000|2021-03-28 05:46:30|505.35|501.35|505.38|501.38|505.4|501.4|505.35|501.35|12
1616910400000|2021-03-28 05:46:40|505.37|501.37|505.38|501.38|505.4|501.4|505.33|501.33|17
1616910410000|2021-03-28 05:46:50|505.39|501.39|505.36|501.36|505.39|501.39|505.32|501.32|24
1616910420000|2021-03-28 05:47:00|505.37|501.37|505.4|501.4|505.4|501.4|505.33|501.33|20
1616910430000|2021-03-28 05:47:10|505.39|501.39|505.37|501.37|505.4|501.4|505.32|501.32|22
1616910440000|2021-03-28 05:47:20|505.39|501.39|505.38|501.38|505.4|501.4|505.36|501.36|15
1616910450000|2021-03-28 05:47:30|505.36|501.36|505.36|501.36|505.4|501.4|505.36|501.36|16
1616910460000|2021-03-28 05:47:40|505.37|501.37|505.37|501.37|505.39|501.39|505.36|501.36|20
1616910470000|2021-03-28 05:47:50|505.36|501.36|505.3|501.3|505.36|501.36|505.3|501.3|9
1616910480000|2021-03-28 05:48:00|505.29|501.29|505.35|501.35|505.38|501.38|505.29|501.29|24
1616910490000|2021-03-28 05:48:10|505.34|501.34|505.25|501.25|505.34|501.34|505.25|501.25|18
1616910500000|2021-03-28 05:48:20|505.26|501.26|505.27|501.27|505.28|501.28|505.25|501.25|8
1616910510000|2021-03-28 05:48:30|505.26|501.26|505.36|501.36|505.36|501.36|505.26|501.26|11
1616910520000|2021-03-28 05:48:40|505.37|501.37|505.33|501.33|505.37|501.37|505.32|501.32|17
1616910530000|2021-03-28 05:48:50|505.3|501.3|505.29|501.29|505.31|501.31|505.24|501.24|21
1616910540000|2021-03-28 05:49:00|505.3|501.3|505.31|501.31|505.31|501.31|505.28|501.28|7
1616910550000|2021-03-28 05:49:10|505.3|501.3|505.3|501.3|505.31|501.31|505.29|501.29|10
1616910560000|2021-03-28 05:49:20|505.31|501.31|505.3|501.3|505.32|501.32|505.3|501.3|8
1616910570000|2021-03-28 05:49:30|505.31|501.31|505.42|501.42|505.42|501.42|505.3|501.3|16
1616910580000|2021-03-28 05:49:40|505.43|501.43|505.42|501.42|505.43|501.43|505.39|501.39|9
1616910590000|2021-03-28 05:49:50|505.41|501.41|505.39|501.39|505.42|501.42|505.37|501.37|9
1616910600000|2021-03-28 05:50:00|505.38|501.38|505.39|501.39|505.41|501.41|505.38|501.38|22
1616910610000|2021-03-28 05:50:10|505.38|501.38|505.4|501.4|505.42|501.42|505.38|501.38|9
1616910620000|2021-03-28 05:50:20|505.42|501.42|505.5|501.5|505.53|501.53|505.42|501.42|28
1616910630000|2021-03-28 05:50:30|505.49|501.49|505.49|501.49|505.5|501.5|505.47|501.47|16
1616910640000|2021-03-28 05:50:40|505.5|501.5|505.5|501.5|505.5|501.5|505.48|501.48|12
1616910650000|2021-03-28 05:50:50|505.49|501.49|505.49|501.49|505.51|501.51|505.49|501.49|7
1616910660000|2021-03-28 05:51:00|505.48|501.48|505.5|501.5|505.51|501.51|505.48|501.48|10
1616910670000|2021-03-28 05:51:10|505.51|501.51|505.52|501.52|505.52|501.52|505.5|501.5|4
1616910680000|2021-03-28 05:51:20|505.51|501.51|505.53|501.53|505.53|501.53|505.51|501.51|6
1616910690000|2021-03-28 05:51:30|505.52|501.52|505.49|501.49|505.53|501.53|505.46|501.46|9
1616910700000|2021-03-28 05:51:40|505.48|501.48|505.47|501.47|505.49|501.49|505.47|501.47|6
1616910710000|2021-03-28 05:51:50|505.46|501.46|505.48|501.48|505.5|501.5|505.46|501.46|16
1616910720000|2021-03-28 05:52:00|505.49|501.49|505.47|501.47|505.49|501.49|505.44|501.44|14
1616910730000|2021-03-28 05:52:10|505.46|501.46|505.4|501.4|505.46|501.46|505.4|501.4|6
1616910740000|2021-03-28 05:52:20|505.42|501.42|505.4|501.4|505.42|501.42|505.4|501.4|6
1616910750000|2021-03-28 05:52:30|505.41|501.41|505.39|501.39|505.41|501.41|505.39|501.39|10
1616910760000|2021-03-28 05:52:40|505.4|501.4|505.4|501.4|505.4|501.4|505.39|501.39|3
1616910770000|2021-03-28 05:52:50|505.39|501.39|505.39|501.39|505.4|501.4|505.38|501.38|7
1616910780000|2021-03-28 05:53:00|505.4|501.4|505.41|501.41|505.42|501.42|505.4|501.4|4
1616910790000|2021-03-28 05:53:10|505.42|501.42|505.4|501.4|505.42|501.42|505.4|501.4|2
1616910800000|2021-03-28 05:53:20|505.39|501.39|505.39|501.39|505.39|501.39|505.39|501.39|1
1616910810000|2021-03-28 05:53:30|505.4|501.4|505.38|501.38|505.4|501.4|505.38|501.38|3
1616910820000|2021-03-28 05:53:40|505.39|501.39|505.38|501.38|505.39|501.39|505.38|501.38|4
1616910830000|2021-03-28 05:53:50|505.39|501.39|505.39|501.39|505.39|501.39|505.38|501.38|3
1616910840000|2021-03-28 05:54:00|505.38|501.38|505.35|501.35|505.38|501.38|505.33|501.33|6
1616910850000|2021-03-28 05:54:10|505.34|501.34|505.36|501.36|505.36|501.36|505.25|501.25|5
1616910860000|2021-03-28 05:54:20|505.37|501.37|505.37|501.37|505.37|501.37|505.37|501.37|1
1616910870000|2021-03-28 05:54:30|505.36|501.36|505.36|501.36|505.36|501.36|505.36|501.36|1
1616910880000|2021-03-28 05:54:40|505.42|501.42|505.43|501.43|505.43|501.43|505.42|501.42|4
1616910890000|2021-03-28 05:54:50|505.41|501.41|505.42|501.42|505.42|501.42|505.41|501.41|2
1616910900000|2021-03-28 05:55:00|505.41|501.41|505.43|501.43|505.43|501.43|505.41|501.41|13
1616910910000|2021-03-28 05:55:10|505.42|501.42|505.43|501.43|505.44|501.44|505.42|501.42|6
1616910920000|2021-03-28 05:55:20|505.42|501.42|505.41|501.41|505.43|501.43|505.41|501.41|5
1616910930000|2021-03-28 05:55:30|505.42|501.42|505.45|501.45|505.45|501.45|505.41|501.41|6
1616910940000|2021-03-28 05:55:40|505.44|501.44|505.42|501.42|505.44|501.44|505.41|501.41|9
1616910950000|2021-03-28 05:55:50|505.43|501.43|505.43|501.43|505.44|501.44|505.42|501.42|5
1616910960000|2021-03-28 05:56:00|505.42|501.42|505.41|501.41|505.42|501.42|505.41|501.41|6
1616910970000|2021-03-28 05:56:10|505.4|501.4|505.42|501.42|505.42|501.42|505.4|501.4|9
1616910980000|2021-03-28 05:56:20|505.41|501.41|505.41|501.41|505.42|501.42|505.41|501.41|5
1616910990000|2021-03-28 05:56:30|505.42|501.42|505.44|501.44|505.44|501.44|505.42|501.42|7
1616911000000|2021-03-28 05:56:40|505.43|501.43|505.41|501.41|505.43|501.43|505.4|501.4|17
1616911010000|2021-03-28 05:56:50|505.4|501.4|505.44|501.44|505.47|501.47|505.4|501.4|12
1616911020000|2021-03-28 05:57:00|505.45|501.45|505.44|501.44|505.45|501.45|505.42|501.42|10
1616911030000|2021-03-28 05:57:10|505.43|501.43|505.46|501.46|505.46|501.46|505.42|501.42|10
1616911040000|2021-03-28 05:57:20|505.44|501.44|505.42|501.42|505.44|501.44|505.42|501.42|10
1616911050000|2021-03-28 05:57:30|505.43|501.43|505.42|501.42|505.43|501.43|505.42|501.42|2
1616911060000|2021-03-28 05:57:40|505.43|501.43|505.43|501.43|505.43|501.43|505.43|501.43|1
1616911070000|2021-03-28 05:57:50|505.42|501.42|505.43|501.43|505.43|501.43|505.42|501.42|2
1616911080000|2021-03-28 05:58:00|505.42|501.42|505.43|501.43|505.43|501.43|505.42|501.42|4
1616911090000|2021-03-28 05:58:10|505.42|501.42|505.43|501.43|505.44|501.44|505.42|501.42|4
1616911100000|2021-03-28 05:58:20|505.42|501.42|505.48|501.48|505.48|501.48|505.42|501.42|7
1616911110000|2021-03-28 05:58:30|505.49|501.49|505.49|501.49|505.49|501.49|505.49|501.49|1
1616911130000|2021-03-28 05:58:50|505.48|501.48|505.48|501.48|505.5|501.5|505.46|501.46|8
1616911140000|2021-03-28 05:59:00|505.47|501.47|505.5|501.5|505.5|501.5|505.47|501.47|6
1616911150000|2021-03-28 05:59:10|505.49|501.49|505.5|501.5|505.57|501.57|505.49|501.49|7
1616911160000|2021-03-28 05:59:20|505.53|501.53|505.51|501.51|505.56|501.56|505.38|501.38|29
1616911170000|2021-03-28 05:59:30|505.49|501.49|505.52|501.52|505.54|501.54|505.46|501.46|19
1616911180000|2021-03-28 05:59:40|505.53|501.53|505.64|501.64|505.66|501.66|505.53|501.53|14
1616911190000|2021-03-28 05:59:50|505.65|501.65|505.69|501.69|505.69|501.69|505.65|501.65|12
1616911200000|2021-03-28 06:00:00|505.73|501.73|505.74|501.74|505.78|501.78|505.73|501.73|9
1616911210000|2021-03-28 06:00:10|505.8|501.8|505.85|501.85|505.85|501.85|505.79|501.79|9
1616911220000|2021-03-28 06:00:20|505.86|501.86|505.98|501.98|505.98|501.98|505.86|501.86|24
1616911230000|2021-03-28 06:00:30|505.99|501.99|505.99|501.99|505.99|501.99|505.99|501.99|1
1616911240000|2021-03-28 06:00:40|506|502|506|502|506.01|502.01|506|502|5
1616911250000|2021-03-28 06:00:50|505.99|501.99|506.01|502.01|506.01|502.01|505.99|501.99|5
1616911260000|2021-03-28 06:01:00|506|502|506.01|502.01|506.01|502.01|506|502|4
1616911270000|2021-03-28 06:01:10|506|502|505.95|501.95|506|502|505.91|501.91|4
1616911280000|2021-03-28 06:01:20|505.97|501.97|505.94|501.94|505.98|501.98|505.94|501.94|4
1616911290000|2021-03-28 06:01:30|505.95|501.95|505.94|501.94|505.96|501.96|505.93|501.93|6
1616911300000|2021-03-28 06:01:40|505.93|501.93|505.79|501.79|505.93|501.93|505.77|501.77|21
1616911310000|2021-03-28 06:01:50|505.78|501.78|505.73|501.73|505.86|501.86|505.73|501.73|21
1616911320000|2021-03-28 06:02:00|505.72|501.72|505.57|501.57|505.73|501.73|505.57|501.57|18
1616911330000|2021-03-28 06:02:10|505.56|501.56|505.55|501.55|505.58|501.58|505.53|501.53|15
1616911340000|2021-03-28 06:02:20|505.57|501.57|505.43|501.43|505.57|501.57|505.32|501.32|12
1616911350000|2021-03-28 06:02:30|505.42|501.42|505.36|501.36|505.42|501.42|505.36|501.36|4
1616911360000|2021-03-28 06:02:40|505.35|501.35|505.3|501.3|505.35|501.35|505.3|501.3|4
1616911370000|2021-03-28 06:02:50|505.33|501.33|505.33|501.33|505.33|501.33|505.32|501.32|3
1616911390000|2021-03-28 06:03:10|505.31|501.31|505.27|501.27|505.31|501.31|505.24|501.24|5
1616911400000|2021-03-28 06:03:20|505.26|501.26|505.22|501.22|505.27|501.27|505.21|501.21|8
1616911410000|2021-03-28 06:03:30|505.2|501.2|505.12|501.12|505.2|501.2|505.11|501.11|8
1616911420000|2021-03-28 06:03:40|505.13|501.13|505.05|501.05|505.15|501.15|505.05|501.05|18
1616911430000|2021-03-28 06:03:50|505.04|501.04|504.91|500.91|505.06|501.06|504.89|500.89|20
1616911440000|2021-03-28 06:04:00|504.89|500.89|504.89|500.89|504.92|500.92|504.8|500.8|9
1616911450000|2021-03-28 06:04:10|504.88|500.88|504.72|500.72|504.88|500.88|504.71|500.71|8
1616911460000|2021-03-28 06:04:20|504.7|500.7|504.81|500.81|504.84|500.84|504.7|500.7|14
1616911470000|2021-03-28 06:04:30|504.82|500.82|504.88|500.88|504.91|500.91|504.81|500.81|13
1616911480000|2021-03-28 06:04:40|504.87|500.87|504.89|500.89|504.89|500.89|504.84|500.84|15
1616911490000|2021-03-28 06:04:50|504.9|500.9|504.91|500.91|504.92|500.92|504.88|500.88|13
1616911500000|2021-03-28 06:05:00|504.9|500.9|504.8|500.8|504.9|500.9|504.8|500.8|12
1616911510000|2021-03-28 06:05:10|504.81|500.81|504.82|500.82|504.82|500.82|504.8|500.8|6
1616911520000|2021-03-28 06:05:20|504.81|500.81|504.97|500.97|504.97|500.97|504.81|500.81|7
1616911530000|2021-03-28 06:05:30|504.98|500.98|505.24|501.24|505.24|501.24|504.98|500.98|22
1616911540000|2021-03-28 06:05:40|505.23|501.23|505.29|501.29|505.29|501.29|505.23|501.23|7
1616911550000|2021-03-28 06:05:50|505.3|501.3|505.37|501.37|505.37|501.37|505.3|501.3|6
1616911560000|2021-03-28 06:06:00|505.39|501.39|505.56|501.56|505.56|501.56|505.39|501.39|6
1616911570000|2021-03-28 06:06:10|505.57|501.57|505.57|501.57|505.57|501.57|505.56|501.56|3
1616911580000|2021-03-28 06:06:20|505.58|501.58|505.88|501.88|505.88|501.88|505.58|501.58|10
1616911590000|2021-03-28 06:06:30|505.89|501.89|506.02|502.02|506.03|502.03|505.89|501.89|15
1616911600000|2021-03-28 06:06:40|506.03|502.03|505.98|501.98|506.03|502.03|505.96|501.96|6
1616911610000|2021-03-28 06:06:50|505.93|501.93|505.96|501.96|505.97|501.97|505.93|501.93|4
1616911620000|2021-03-28 06:07:00|505.92|501.92|505.83|501.83|505.92|501.92|505.83|501.83|11
1616911630000|2021-03-28 06:07:10|505.84|501.84|505.85|501.85|505.85|501.85|505.84|501.84|6
1616911640000|2021-03-28 06:07:20|505.84|501.84|505.77|501.77|505.84|501.84|505.69|501.69|8
1616911650000|2021-03-28 06:07:30|505.76|501.76|505.63|501.63|505.78|501.78|505.63|501.63|13
1616911660000|2021-03-28 06:07:40|505.64|501.64|505.56|501.56|505.7|501.7|505.56|501.56|18
1616911670000|2021-03-28 06:07:50|505.55|501.55|505.44|501.44|505.55|501.55|505.44|501.44|8
1616911680000|2021-03-28 06:08:00|505.46|501.46|505.36|501.36|505.52|501.52|505.34|501.34|19
1616911690000|2021-03-28 06:08:10|505.35|501.35|505.61|501.61|505.64|501.64|505.35|501.35|12
1616911700000|2021-03-28 06:08:20|505.62|501.62|505.66|501.66|505.66|501.66|505.61|501.61|10
1616911710000|2021-03-28 06:08:30|505.65|501.65|505.62|501.62|505.68|501.68|505.52|501.52|17
1616911720000|2021-03-28 06:08:40|505.61|501.61|505.67|501.67|505.68|501.68|505.61|501.61|16
1616911730000|2021-03-28 06:08:50|505.68|501.68|505.72|501.72|505.74|501.74|505.68|501.68|16
1616911740000|2021-03-28 06:09:00|505.73|501.73|505.6|501.6|505.73|501.73|505.6|501.6|17
1616911750000|2021-03-28 06:09:10|505.61|501.61|505.64|501.64|505.64|501.64|505.61|501.61|14
1616911760000|2021-03-28 06:09:20|505.63|501.63|505.58|501.58|505.64|501.64|505.58|501.58|7
1616911770000|2021-03-28 06:09:30|505.56|501.56|505.56|501.56|505.58|501.58|505.56|501.56|7
1616911780000|2021-03-28 06:09:40|505.55|501.55|505.53|501.53|505.58|501.58|505.53|501.53|9
1616911790000|2021-03-28 06:09:50|505.49|501.49|505.25|501.25|505.49|501.49|505.25|501.25|14
1616911800000|2021-03-28 06:10:00|505.24|501.24|505.18|501.18|505.25|501.25|505.16|501.16|18
1616911810000|2021-03-28 06:10:10|505.17|501.17|505.23|501.23|505.23|501.23|505.15|501.15|14
1616911820000|2021-03-28 06:10:20|505.27|501.27|505.24|501.24|505.3|501.3|505.24|501.24|15
1616911830000|2021-03-28 06:10:30|505.22|501.22|505.08|501.08|505.22|501.22|505.08|501.08|14
1616911840000|2021-03-28 06:10:40|505.07|501.07|505.07|501.07|505.12|501.12|505.04|501.04|23
1616911850000|2021-03-28 06:10:50|505.08|501.08|505.12|501.12|505.12|501.12|505.08|501.08|12
1616911860000|2021-03-28 06:11:00|505.14|501.14|505.16|501.16|505.17|501.17|505.14|501.14|5
1616911870000|2021-03-28 06:11:10|505.17|501.17|505.13|501.13|505.17|501.17|505.13|501.13|5
1616911880000|2021-03-28 06:11:20|505.14|501.14|505.05|501.05|505.14|501.14|504.98|500.98|7
1616911890000|2021-03-28 06:11:30|505.04|501.04|505.05|501.05|505.06|501.06|505.01|501.01|14
1616911900000|2021-03-28 06:11:40|505.06|501.06|505.07|501.07|505.07|501.07|505.06|501.06|2
1616911910000|2021-03-28 06:11:50|505.06|501.06|505.05|501.05|505.06|501.06|505.05|501.05|2
1616911920000|2021-03-28 06:12:00|505.06|501.06|505.04|501.04|505.06|501.06|505.04|501.04|9
1616911930000|2021-03-28 06:12:10|505.05|501.05|505.01|501.01|505.05|501.05|504.96|500.96|12
1616911940000|2021-03-28 06:12:20|505.02|501.02|504.99|500.99|505.03|501.03|504.99|500.99|18
1616911950000|2021-03-28 06:12:30|505|501|504.99|500.99|505|501|504.99|500.99|6
1616911960000|2021-03-28 06:12:40|505|501|504.98|500.98|505.01|501.01|504.98|500.98|14
1616911970000|2021-03-28 06:12:50|504.97|500.97|504.97|500.97|504.97|500.97|504.97|500.97|1
1616911980000|2021-03-28 06:13:00|504.98|500.98|505.08|501.08|505.08|501.08|504.98|500.98|6
1616911990000|2021-03-28 06:13:10|505.07|501.07|505.02|501.02|505.07|501.07|505.01|501.01|5
1616912000000|2021-03-28 06:13:20|505.03|501.03|505.02|501.02|505.03|501.03|505.01|501.01|10
1616912010000|2021-03-28 06:13:30|505.01|501.01|505|501|505.01|501.01|505|501|2
1616912020000|2021-03-28 06:13:40|504.99|500.99|504.98|500.98|505|501|504.98|500.98|9
1616912030000|2021-03-28 06:13:50|504.99|500.99|504.8|500.8|504.99|500.99|504.8|500.8|10
1616912040000|2021-03-28 06:14:00|504.81|500.81|504.81|500.81|504.81|500.81|504.81|500.81|1
1616912050000|2021-03-28 06:14:10|504.68|500.68|504.62|500.62|504.68|500.68|504.62|500.62|11
1616912060000|2021-03-28 06:14:20|504.69|500.69|504.71|500.71|504.8|500.8|504.64|500.64|23
1616912070000|2021-03-28 06:14:30|504.72|500.72|504.85|500.85|504.85|500.85|504.63|500.63|14
1616912080000|2021-03-28 06:14:40|504.86|500.86|504.88|500.88|504.88|500.88|504.66|500.66|20
1616912090000|2021-03-28 06:14:50|504.89|500.89|504.87|500.87|504.92|500.92|504.84|500.84|24
1616912100000|2021-03-28 06:15:00|504.88|500.88|504.83|500.83|504.88|500.88|504.82|500.82|18
1616912110000|2021-03-28 06:15:10|504.84|500.84|504.86|500.86|504.86|500.86|504.82|500.82|14
1616912120000|2021-03-28 06:15:20|504.87|500.87|504.81|500.81|504.87|500.87|504.81|500.81|25
1616912130000|2021-03-28 06:15:30|504.83|500.83|504.82|500.82|504.86|500.86|504.82|500.82|13
1616912140000|2021-03-28 06:15:40|504.81|500.81|504.83|500.83|504.84|500.84|504.81|500.81|13
1616912150000|2021-03-28 06:15:50|504.84|500.84|504.79|500.79|504.86|500.86|504.79|500.79|12
1616912160000|2021-03-28 06:16:00|504.8|500.8|504.79|500.79|504.82|500.82|504.79|500.79|10
1616912170000|2021-03-28 06:16:10|504.8|500.8|504.97|500.97|504.99|500.99|504.8|500.8|15
1616912180000|2021-03-28 06:16:20|504.98|500.98|504.95|500.95|505|501|504.95|500.95|14
1616912190000|2021-03-28 06:16:30|504.96|500.96|504.94|500.94|504.96|500.96|504.93|500.93|15
1616912200000|2021-03-28 06:16:40|504.93|500.93|504.94|500.94|505|501|504.93|500.93|18
1616912210000|2021-03-28 06:16:50|504.93|500.93|504.93|500.93|504.98|500.98|504.92|500.92|16
1616912220000|2021-03-28 06:17:00|504.92|500.92|504.98|500.98|505.01|501.01|504.92|500.92|20
1616912230000|2021-03-28 06:17:10|504.99|500.99|504.94|500.94|504.99|500.99|504.92|500.92|11
1616912240000|2021-03-28 06:17:20|504.93|500.93|504.91|500.91|504.96|500.96|504.9|500.9|18
1616912250000|2021-03-28 06:17:30|504.92|500.92|504.89|500.89|504.92|500.92|504.88|500.88|6
1616912260000|2021-03-28 06:17:40|504.87|500.87|504.82|500.82|504.87|500.87|504.8|500.8|6
1616912270000|2021-03-28 06:17:50|504.81|500.81|504.81|500.81|504.82|500.82|504.78|500.78|12
1616912280000|2021-03-28 06:18:00|504.8|500.8|504.79|500.79|504.82|500.82|504.79|500.79|6
1616912290000|2021-03-28 06:18:10|504.8|500.8|504.8|500.8|504.8|500.8|504.78|500.78|8
1616912300000|2021-03-28 06:18:20|504.79|500.79|504.79|500.79|504.8|500.8|504.79|500.79|3
1616912320000|2021-03-28 06:18:40|504.78|500.78|504.58|500.58|504.78|500.78|504.58|500.58|11
1616912330000|2021-03-28 06:18:50|504.59|500.59|504.54|500.54|504.61|500.61|504.54|500.54|4
1616912340000|2021-03-28 06:19:00|504.52|500.52|504.64|500.64|504.65|500.65|504.49|500.49|12
1616912350000|2021-03-28 06:19:10|504.65|500.65|504.66|500.66|504.71|500.71|504.65|500.65|11
1616912360000|2021-03-28 06:19:20|504.67|500.67|504.63|500.63|504.67|500.67|504.62|500.62|8
1616912370000|2021-03-28 06:19:30|504.64|500.64|504.63|500.63|504.64|500.64|504.63|500.63|2
1616912380000|2021-03-28 06:19:40|504.62|500.62|504.63|500.63|504.64|500.64|504.62|500.62|14
1616912390000|2021-03-28 06:19:50|504.62|500.62|504.62|500.62|504.64|500.64|504.62|500.62|7
1616912400000|2021-03-28 06:20:00|504.64|500.64|504.59|500.59|504.64|500.64|504.59|500.59|5
1616912410000|2021-03-28 06:20:10|504.6|500.6|504.57|500.57|504.6|500.6|504.53|500.53|7
1616912420000|2021-03-28 06:20:20|504.52|500.52|504.52|500.52|504.58|500.58|504.51|500.51|5
1616912430000|2021-03-28 06:20:30|504.56|500.56|504.5|500.5|504.57|500.57|504.5|500.5|6
1616912440000|2021-03-28 06:20:40|504.51|500.51|504.39|500.39|504.53|500.53|504.39|500.39|8
1616912450000|2021-03-28 06:20:50|504.38|500.38|504.13|500.13|504.38|500.38|504.13|500.13|13
1616912460000|2021-03-28 06:21:00|504.11|500.11|504.14|500.14|504.15|500.15|504.11|500.11|5
1616912470000|2021-03-28 06:21:10|504.15|500.15|504.14|500.14|504.15|500.15|504.14|500.14|2
1616912480000|2021-03-28 06:21:20|504.11|500.11|504.19|500.19|504.19|500.19|504.11|500.11|5
1616912490000|2021-03-28 06:21:30|504.18|500.18|504.24|500.24|504.25|500.25|504.16|500.16|17
1616912500000|2021-03-28 06:21:40|504.11|500.11|504.1|500.1|504.13|500.13|504.09|500.09|9
1616912510000|2021-03-28 06:21:50|504.11|500.11|504.11|500.11|504.11|500.11|504.08|500.08|15
1616912520000|2021-03-28 06:22:00|504.1|500.1|504.06|500.06|504.1|500.1|504.02|500.02|13
1616912530000|2021-03-28 06:22:10|504.03|500.03|503.79|499.79|504.06|500.06|503.79|499.79|13
1616912540000|2021-03-28 06:22:20|503.8|499.8|503.94|499.94|503.94|499.94|503.8|499.8|6
1616912550000|2021-03-28 06:22:30|503.92|499.92|503.93|499.93|504.01|500.01|503.9|499.9|10
1616912560000|2021-03-28 06:22:40|503.8|499.8|503.86|499.86|503.95|499.95|503.8|499.8|7
1616912570000|2021-03-28 06:22:50|503.85|499.85|503.84|499.84|503.86|499.86|503.82|499.82|8
1616912580000|2021-03-28 06:23:00|503.85|499.85|503.84|499.84|503.85|499.85|503.84|499.84|2
1616912590000|2021-03-28 06:23:10|503.85|499.85|503.89|499.89|503.94|499.94|503.85|499.85|7
1616912600000|2021-03-28 06:23:20|503.9|499.9|503.88|499.88|503.9|499.9|503.88|499.88|6
1616912610000|2021-03-28 06:23:30|503.9|499.9|503.87|499.87|503.9|499.9|503.87|499.87|2
1616912620000|2021-03-28 06:23:40|503.85|499.85|503.8|499.8|503.85|499.85|503.79|499.79|7
1616912640000|2021-03-28 06:24:00|503.81|499.81|503.81|499.81|503.82|499.82|503.8|499.8|7
1616912650000|2021-03-28 06:24:10|503.83|499.83|503.82|499.82|503.84|499.84|503.81|499.81|6
1616912660000|2021-03-28 06:24:20|503.83|499.83|503.84|499.84|503.84|499.84|503.83|499.83|4
1616912670000|2021-03-28 06:24:30|503.83|499.83|503.89|499.89|503.89|499.89|503.83|499.83|5
1616912680000|2021-03-28 06:24:40|503.9|499.9|503.91|499.91|503.91|499.91|503.89|499.89|3
1616912700000|2021-03-28 06:25:00|503.9|499.9|503.9|499.9|503.91|499.91|503.9|499.9|7
1616912710000|2021-03-28 06:25:10|503.89|499.89|503.92|499.92|503.93|499.93|503.89|499.89|9
1616912720000|2021-03-28 06:25:20|503.9|499.9|503.97|499.97|503.97|499.97|503.9|499.9|12
1616912730000|2021-03-28 06:25:30|503.95|499.95|503.97|499.97|503.98|499.98|503.93|499.93|11
1616912740000|2021-03-28 06:25:40|503.96|499.96|504.19|500.19|504.19|500.19|503.95|499.95|16
1616912750000|2021-03-28 06:25:50|504.21|500.21|504.19|500.19|504.22|500.22|504.18|500.18|7
1616912760000|2021-03-28 06:26:00|504.15|500.15|504.2|500.2|504.2|500.2|504.15|500.15|8
1616912770000|2021-03-28 06:26:10|504.19|500.19|504.17|500.17|504.19|500.19|504.14|500.14|10
1616912780000|2021-03-28 06:26:20|504.15|500.15|504.18|500.18|504.18|500.18|504.13|500.13|8
1616912790000|2021-03-28 06:26:30|504.17|500.17|504.09|500.09|504.18|500.18|504.08|500.08|13
1616912800000|2021-03-28 06:26:40|504.17|500.17|504.09|500.09|504.17|500.17|504.08|500.08|16
1616912810000|2021-03-28 06:26:50|504.1|500.1|504.05|500.05|504.1|500.1|504.05|500.05|19
1616912820000|2021-03-28 06:27:00|504.06|500.06|504.02|500.02|504.06|500.06|504.01|500.01|15
1616912830000|2021-03-28 06:27:10|504.01|500.01|504.11|500.11|504.16|500.16|504|500|16
1616912840000|2021-03-28 06:27:20|504.12|500.12|504.11|500.11|504.14|500.14|504.11|500.11|7
1616912850000|2021-03-28 06:27:30|504.13|500.13|504.14|500.14|504.14|500.14|504.11|500.11|9
1616912860000|2021-03-28 06:27:40|504.13|500.13|504.15|500.15|504.15|500.15|504.13|500.13|7
1616912870000|2021-03-28 06:27:50|504.14|500.14|504.1|500.1|504.15|500.15|504.1|500.1|8
1616912880000|2021-03-28 06:28:00|504.11|500.11|504.13|500.13|504.13|500.13|504.1|500.1|7
1616912890000|2021-03-28 06:28:10|504.12|500.12|504.14|500.14|504.15|500.15|504.11|500.11|11
1616912900000|2021-03-28 06:28:20|504.13|500.13|504.1|500.1|504.14|500.14|504.1|500.1|6
1616912910000|2021-03-28 06:28:30|504.09|500.09|504.17|500.17|504.17|500.17|503.99|499.99|21
1616912920000|2021-03-28 06:28:40|504.16|500.16|504.13|500.13|504.18|500.18|504.11|500.11|15
1616912930000|2021-03-28 06:28:50|504.11|500.11|504.11|500.11|504.14|500.14|504.09|500.09|12
1616912940000|2021-03-28 06:29:00|504.1|500.1|504.05|500.05|504.1|500.1|504.05|500.05|4
1616912950000|2021-03-28 06:29:10|504.06|500.06|504.06|500.06|504.06|500.06|504.06|500.06|1
1616912960000|2021-03-28 06:29:20|504.05|500.05|504.04|500.04|504.06|500.06|504.04|500.04|4
1616912970000|2021-03-28 06:29:30|504.05|500.05|504.02|500.02|504.05|500.05|504.02|500.02|3
1616912980000|2021-03-28 06:29:40|504.03|500.03|504.02|500.02|504.03|500.03|504.02|500.02|2
1616912990000|2021-03-28 06:29:50|504.01|500.01|504.01|500.01|504.01|500.01|504.01|500.01|1
1616913000000|2021-03-28 06:30:00|504.04|500.04|504.01|500.01|504.04|500.04|504.01|500.01|2
1616913020000|2021-03-28 06:30:20|504.04|500.04|504.04|500.04|504.04|500.04|504.04|500.04|1
1616913030000|2021-03-28 06:30:30|504.01|500.01|503.94|499.94|504.01|500.01|503.94|499.94|6
1616913040000|2021-03-28 06:30:40|503.95|499.95|503.94|499.94|503.95|499.95|503.94|499.94|2
1616913050000|2021-03-28 06:30:50|503.95|499.95|503.93|499.93|503.95|499.95|503.93|499.93|3
1616913060000|2021-03-28 06:31:00|503.94|499.94|503.97|499.97|503.97|499.97|503.94|499.94|2
1616913070000|2021-03-28 06:31:10|503.96|499.96|503.96|499.96|503.96|499.96|503.96|499.96|1
1616913080000|2021-03-28 06:31:20|503.95|499.95|503.94|499.94|503.95|499.95|503.94|499.94|2
1616913090000|2021-03-28 06:31:30|503.95|499.95|503.94|499.94|503.95|499.95|503.94|499.94|2
1616913110000|2021-03-28 06:31:50|503.93|499.93|503.93|499.93|503.93|499.93|503.93|499.93|1
1616913130000|2021-03-28 06:32:10|503.92|499.92|503.92|499.92|503.92|499.92|503.91|499.91|3
1616913140000|2021-03-28 06:32:20|503.91|499.91|503.91|499.91|503.91|499.91|503.91|499.91|1
1616913150000|2021-03-28 06:32:30|503.89|499.89|503.9|499.9|503.92|499.92|503.89|499.89|7
1616913160000|2021-03-28 06:32:40|503.89|499.89|503.88|499.88|503.9|499.9|503.88|499.88|4
1616913170000|2021-03-28 06:32:50|503.87|499.87|503.87|499.87|503.88|499.88|503.86|499.86|5
1616913180000|2021-03-28 06:33:00|503.86|499.86|503.79|499.79|503.86|499.86|503.79|499.79|9
1616913190000|2021-03-28 06:33:10|503.77|499.77|503.65|499.65|503.77|499.77|503.61|499.61|9
1616913200000|2021-03-28 06:33:20|503.48|499.48|503.46|499.46|503.59|499.59|503.41|499.41|11
1616913210000|2021-03-28 06:33:30|503.41|499.41|503.31|499.31|503.41|499.41|503.25|499.25|6
1616913220000|2021-03-28 06:33:40|503.3|499.3|503.33|499.33|503.34|499.34|503.3|499.3|7
1616913230000|2021-03-28 06:33:50|503.34|499.34|503.41|499.41|503.42|499.42|503.34|499.34|16
1616913240000|2021-03-28 06:34:00|503.39|499.39|503.39|499.39|503.4|499.4|503.38|499.38|9
1616913250000|2021-03-28 06:34:10|503.38|499.38|503.4|499.4|503.41|499.41|503.37|499.37|6
1616913260000|2021-03-28 06:34:20|503.39|499.39|503.49|499.49|503.49|499.49|503.39|499.39|10
1616913270000|2021-03-28 06:34:30|503.52|499.52|503.6|499.6|503.6|499.6|503.52|499.52|16
1616913280000|2021-03-28 06:34:40|503.59|499.59|503.58|499.58|503.59|499.59|503.57|499.57|8
1616913290000|2021-03-28 06:34:50|503.6|499.6|503.6|499.6|503.61|499.61|503.59|499.59|9
1616913300000|2021-03-28 06:35:00|503.61|499.61|503.61|499.61|503.61|499.61|503.6|499.6|3
1616913310000|2021-03-28 06:35:10|503.6|499.6|503.63|499.63|503.63|499.63|503.6|499.6|3
1616913320000|2021-03-28 06:35:20|503.65|499.65|503.71|499.71|503.71|499.71|503.65|499.65|9
1616913330000|2021-03-28 06:35:30|503.72|499.72|503.72|499.72|503.72|499.72|503.71|499.71|3
1616913340000|2021-03-28 06:35:40|503.71|499.71|503.71|499.71|503.72|499.72|503.71|499.71|3
1616913350000|2021-03-28 06:35:50|503.72|499.72|503.79|499.79|503.79|499.79|503.72|499.72|10
1616913360000|2021-03-28 06:36:00|503.84|499.84|503.82|499.82|503.85|499.85|503.82|499.82|8
1616913370000|2021-03-28 06:36:10|503.81|499.81|503.81|499.81|503.83|499.83|503.8|499.8|21
1616913380000|2021-03-28 06:36:20|503.8|499.8|503.82|499.82|503.82|499.82|503.8|499.8|8
1616913390000|2021-03-28 06:36:30|503.83|499.83|503.86|499.86|503.86|499.86|503.82|499.82|7
1616913400000|2021-03-28 06:36:40|503.87|499.87|503.93|499.93|503.94|499.94|503.87|499.87|7
1616913410000|2021-03-28 06:36:50|503.92|499.92|503.93|499.93|503.94|499.94|503.92|499.92|4
1616913420000|2021-03-28 06:37:00|503.91|499.91|503.93|499.93|503.93|499.93|503.91|499.91|4
1616913430000|2021-03-28 06:37:10|503.91|499.91|503.92|499.92|503.93|499.93|503.91|499.91|4
1616913440000|2021-03-28 06:37:20|503.91|499.91|503.96|499.96|503.97|499.97|503.91|499.91|4
1616913450000|2021-03-28 06:37:30|503.95|499.95|503.95|499.95|503.95|499.95|503.95|499.95|1
1616913460000|2021-03-28 06:37:40|503.94|499.94|503.95|499.95|503.96|499.96|503.94|499.94|4
1616913470000|2021-03-28 06:37:50|503.96|499.96|503.95|499.95|503.96|499.96|503.94|499.94|3
1616913480000|2021-03-28 06:38:00|503.96|499.96|503.96|499.96|503.96|499.96|503.95|499.95|3
1616913490000|2021-03-28 06:38:10|503.95|499.95|503.96|499.96|503.97|499.97|503.94|499.94|8
1616913500000|2021-03-28 06:38:20|503.97|499.97|504|500|504.01|500.01|503.95|499.95|7
1616913510000|2021-03-28 06:38:30|504.02|500.02|504.03|500.03|504.03|500.03|504.02|500.02|6
1616913520000|2021-03-28 06:38:40|504.04|500.04|504|500|504.04|500.04|503.98|499.98|14
1616913530000|2021-03-28 06:38:50|503.99|499.99|504|500|504|500|503.98|499.98|10
1616913540000|2021-03-28 06:39:00|503.99|499.99|504|500|504|500|503.99|499.99|8
1616913550000|2021-03-28 06:39:10|503.99|499.99|503.71|499.71|504|500|503.7|499.7|18
1616913560000|2021-03-28 06:39:20|503.69|499.69|503.74|499.74|503.74|499.74|503.68|499.68|17
1616913570000|2021-03-28 06:39:30|503.71|499.71|503.69|499.69|503.73|499.73|503.66|499.66|18
1616913580000|2021-03-28 06:39:40|503.67|499.67|503.52|499.52|503.69|499.69|503.52|499.52|16
1616913590000|2021-03-28 06:39:50|503.51|499.51|503.53|499.53|503.55|499.55|503.51|499.51|17
1616913600000|2021-03-28 06:40:00|503.58|499.58|503.5|499.5|503.6|499.6|503.5|499.5|13
1616913610000|2021-03-28 06:40:10|503.51|499.51|503|499|503.51|499.51|503|499|25
1616913620000|2021-03-28 06:40:20|502.99|498.99|502.95|498.95|503.02|499.02|502.95|498.95|25
1616913630000|2021-03-28 06:40:30|502.96|498.96|502.77|498.77|502.99|498.99|502.76|498.76|15
1616913640000|2021-03-28 06:40:40|502.78|498.78|502.72|498.72|502.8|498.8|502.72|498.72|16
1616913650000|2021-03-28 06:40:50|502.71|498.71|502.56|498.56|502.73|498.73|502.54|498.54|23
1616913660000|2021-03-28 06:41:00|502.57|498.57|502.71|498.71|502.75|498.75|502.54|498.54|26
1616913670000|2021-03-28 06:41:10|502.75|498.75|502.88|498.88|502.91|498.91|502.75|498.75|24
1616913680000|2021-03-28 06:41:20|502.89|498.89|502.74|498.74|502.89|498.89|502.74|498.74|18
1616913690000|2021-03-28 06:41:30|502.73|498.73|502.65|498.65|502.73|498.73|502.65|498.65|18
1616913700000|2021-03-28 06:41:40|502.64|498.64|502.5|498.5|502.64|498.64|502.5|498.5|17
1616913710000|2021-03-28 06:41:50|502.51|498.51|502.29|498.29|502.52|498.52|502.29|498.29|15
1616913720000|2021-03-28 06:42:00|502.3|498.3|502.27|498.27|502.32|498.32|502.27|498.27|8
1616913730000|2021-03-28 06:42:10|502.26|498.26|502.17|498.17|502.26|498.26|502.17|498.17|3
1616913740000|2021-03-28 06:42:20|502.19|498.19|502.2|498.2|502.2|498.2|502.15|498.15|9
1616913750000|2021-03-28 06:42:30|502.22|498.22|502.08|498.08|502.22|498.22|502.05|498.05|16
1616913760000|2021-03-28 06:42:40|502.05|498.05|501.96|497.96|502.08|498.08|501.96|497.96|19
1616913770000|2021-03-28 06:42:50|501.97|497.97|501.97|497.97|501.97|497.97|501.97|497.97|1
1616913780000|2021-03-28 06:43:00|502.14|498.14|502.03|498.03|502.14|498.14|502.03|498.03|9
1616913790000|2021-03-28 06:43:10|502.05|498.05|502.09|498.09|502.09|498.09|502.05|498.05|7
1616913800000|2021-03-28 06:43:20|502.11|498.11|502.09|498.09|502.11|498.11|502.09|498.09|2
1616913810000|2021-03-28 06:43:30|502.1|498.1|502.1|498.1|502.12|498.12|502.09|498.09|10
1616913820000|2021-03-28 06:43:40|502.09|498.09|501.98|497.98|502.12|498.12|501.89|497.89|19
1616913830000|2021-03-28 06:43:50|501.99|497.99|502.01|498.01|502.04|498.04|501.97|497.97|15
1616913840000|2021-03-28 06:44:00|502|498|502.01|498.01|502.04|498.04|502|498|16
1616913850000|2021-03-28 06:44:10|502.02|498.02|501.95|497.95|502.02|498.02|501.93|497.93|18
1616913860000|2021-03-28 06:44:20|501.94|497.94|501.93|497.93|501.94|497.94|501.93|497.93|4
1616913870000|2021-03-28 06:44:30|501.94|497.94|502.02|498.02|502.03|498.03|501.93|497.93|12
1616913880000|2021-03-28 06:44:40|502.01|498.01|501.99|497.99|502.01|498.01|501.98|497.98|13
1616913890000|2021-03-28 06:44:50|501.98|497.98|501.95|497.95|501.99|497.99|501.94|497.94|17
1616913900000|2021-03-28 06:45:00|501.97|497.97|502.09|498.09|502.09|498.09|501.97|497.97|7
1616913910000|2021-03-28 06:45:10|502.1|498.1|502.24|498.24|502.25|498.25|502.1|498.1|19
1616913920000|2021-03-28 06:45:20|502.22|498.22|502.08|498.08|502.22|498.22|502.08|498.08|16
1616913930000|2021-03-28 06:45:30|502.07|498.07|502.12|498.12|502.13|498.13|502.07|498.07|10
1616913940000|2021-03-28 06:45:40|502.13|498.13|502.15|498.15|502.15|498.15|502.11|498.11|19
1616913950000|2021-03-28 06:45:50|502.14|498.14|502.18|498.18|502.19|498.19|502.12|498.12|11
1616913960000|2021-03-28 06:46:00|502.17|498.17|502.07|498.07|502.17|498.17|502.06|498.06|12
1616913970000|2021-03-28 06:46:10|502.06|498.06|502.04|498.04|502.08|498.08|502.03|498.03|18
1616913980000|2021-03-28 06:46:20|502.03|498.03|502.07|498.07|502.07|498.07|502.01|498.01|8
1616913990000|2021-03-28 06:46:30|502.05|498.05|502.13|498.13|502.13|498.13|502.05|498.05|20
1616914000000|2021-03-28 06:46:40|502.14|498.14|502.22|498.22|502.22|498.22|502.13|498.13|23
1616914010000|2021-03-28 06:46:50|502.26|498.26|502.24|498.24|502.26|498.26|502.23|498.23|13
1616914020000|2021-03-28 06:47:00|502.23|498.23|502.25|498.25|502.27|498.27|502.21|498.21|20
1616914030000|2021-03-28 06:47:10|502.29|498.29|502.49|498.49|502.5|498.5|502.29|498.29|21
1616914040000|2021-03-28 06:47:20|502.48|498.48|502.56|498.56|502.57|498.57|502.47|498.47|18
1616914050000|2021-03-28 06:47:30|502.55|498.55|502.53|498.53|502.61|498.61|502.46|498.46|14
1616914060000|2021-03-28 06:47:40|502.55|498.55|502.57|498.57|502.59|498.59|502.54|498.54|15
1616914070000|2021-03-28 06:47:50|502.56|498.56|502.57|498.57|502.57|498.57|502.56|498.56|12
1616914080000|2021-03-28 06:48:00|502.58|498.58|502.5|498.5|502.58|498.58|502.49|498.49|18
1616914090000|2021-03-28 06:48:10|502.53|498.53|502.54|498.54|502.55|498.55|502.53|498.53|10
1616914100000|2021-03-28 06:48:20|502.55|498.55|502.55|498.55|502.55|498.55|502.54|498.54|5
1616914110000|2021-03-28 06:48:30|502.59|498.59|502.72|498.72|502.72|498.72|502.59|498.59|15
1616914120000|2021-03-28 06:48:40|502.71|498.71|502.72|498.72|502.73|498.73|502.7|498.7|9
1616914130000|2021-03-28 06:48:50|502.73|498.73|502.78|498.78|502.78|498.78|502.72|498.72|16
1616914140000|2021-03-28 06:49:00|502.77|498.77|502.8|498.8|502.81|498.81|502.77|498.77|14
1616914150000|2021-03-28 06:49:10|502.81|498.81|502.93|498.93|502.93|498.93|502.78|498.78|15
1616914160000|2021-03-28 06:49:20|502.92|498.92|502.96|498.96|502.96|498.96|502.91|498.91|4
1616914170000|2021-03-28 06:49:30|502.97|498.97|502.96|498.96|502.97|498.97|502.96|498.96|6
1616914180000|2021-03-28 06:49:40|502.97|498.97|502.95|498.95|502.97|498.97|502.94|498.94|6
1616914190000|2021-03-28 06:49:50|502.96|498.96|502.95|498.95|502.97|498.97|502.95|498.95|8
1616914200000|2021-03-28 06:50:00|502.96|498.96|502.73|498.73|502.97|498.97|502.7|498.7|19
1616914210000|2021-03-28 06:50:10|502.74|498.74|502.8|498.8|502.82|498.82|502.69|498.69|15
1616914220000|2021-03-28 06:50:20|502.79|498.79|502.77|498.77|502.79|498.79|502.76|498.76|9
1616914230000|2021-03-28 06:50:30|502.8|498.8|502.88|498.88|502.88|498.88|502.79|498.79|14
1616914240000|2021-03-28 06:50:40|502.89|498.89|502.9|498.9|502.9|498.9|502.88|498.88|12
1616914250000|2021-03-28 06:50:50|502.89|498.89|502.89|498.89|502.89|498.89|502.87|498.87|15
1616914260000|2021-03-28 06:51:00|502.88|498.88|502.88|498.88|502.89|498.89|502.88|498.88|3
1616914270000|2021-03-28 06:51:10|502.86|498.86|502.89|498.89|502.97|498.97|502.86|498.86|10
1616914290000|2021-03-28 06:51:30|502.9|498.9|503.11|499.11|503.11|499.11|502.9|498.9|9
1616914300000|2021-03-28 06:51:40|503.12|499.12|503.35|499.35|503.36|499.36|503.1|499.1|20
1616914310000|2021-03-28 06:51:50|503.36|499.36|503.33|499.33|503.38|499.38|503.32|499.32|18
1616914320000|2021-03-28 06:52:00|503.34|499.34|503.29|499.29|503.36|499.36|503.14|499.14|14
1616914330000|2021-03-28 06:52:10|503.11|499.11|503.21|499.21|503.22|499.22|503.09|499.09|21
1616914340000|2021-03-28 06:52:20|503.2|499.2|503.15|499.15|503.2|499.2|503.14|499.14|13
1616914350000|2021-03-28 06:52:30|503.17|499.17|503.3|499.3|503.32|499.32|503.07|499.07|29
1616914360000|2021-03-28 06:52:40|503.31|499.31|503.26|499.26|503.33|499.33|503.22|499.22|22
1616914370000|2021-03-28 06:52:50|503.23|499.23|503.3|499.3|503.32|499.32|503.23|499.23|15
1616914380000|2021-03-28 06:53:00|503.29|499.29|503.26|499.26|503.31|499.31|503.25|499.25|16
1616914390000|2021-03-28 06:53:10|503.25|499.25|503.18|499.18|503.25|499.25|503.16|499.16|16
1616914400000|2021-03-28 06:53:20|503.17|499.17|503.16|499.16|503.23|499.23|503.16|499.16|14
1616914410000|2021-03-28 06:53:30|503.17|499.17|503.17|499.17|503.18|499.18|503.17|499.17|5
1616914420000|2021-03-28 06:53:40|503.18|499.18|503.16|499.16|503.21|499.21|503.16|499.16|11
1616914430000|2021-03-28 06:53:50|503.17|499.17|503.09|499.09|503.17|499.17|503.08|499.08|14
1616914440000|2021-03-28 06:54:00|503.1|499.1|503.1|499.1|503.11|499.11|503.09|499.09|5
1616914450000|2021-03-28 06:54:10|503.09|499.09|503.08|499.08|503.11|499.11|503.08|499.08|8
1616914460000|2021-03-28 06:54:20|503.09|499.09|503.1|499.1|503.1|499.1|503.08|499.08|7
1616914470000|2021-03-28 06:54:30|503.12|499.12|503.09|499.09|503.12|499.12|503.09|499.09|6
1616914480000|2021-03-28 06:54:40|503.08|499.08|503.03|499.03|503.09|499.09|503.03|499.03|6
1616914490000|2021-03-28 06:54:50|503.04|499.04|503|499|503.04|499.04|503|499|2
1616914500000|2021-03-28 06:55:00|502.99|498.99|502.96|498.96|502.99|498.99|502.85|498.85|8
1616914510000|2021-03-28 06:55:10|502.9|498.9|502.57|498.57|502.9|498.9|502.57|498.57|7
1616914520000|2021-03-28 06:55:20|502.56|498.56|502.52|498.52|502.56|498.56|502.52|498.52|9
1616914530000|2021-03-28 06:55:30|502.53|498.53|502.38|498.38|502.53|498.53|502.34|498.34|22
1616914540000|2021-03-28 06:55:40|502.39|498.39|502.42|498.42|502.45|498.45|502.39|498.39|13
1616914550000|2021-03-28 06:55:50|502.43|498.43|502.42|498.42|502.45|498.45|502.42|498.42|13
1616914560000|2021-03-28 06:56:00|502.43|498.43|502.3|498.3|502.43|498.43|502.3|498.3|10
1616914570000|2021-03-28 06:56:10|502.29|498.29|502.29|498.29|502.32|498.32|502.29|498.29|9
1616914580000|2021-03-28 06:56:20|502.3|498.3|502.29|498.29|502.3|498.3|502.29|498.29|2
1616914590000|2021-03-28 06:56:30|502.3|498.3|502.19|498.19|502.3|498.3|502.19|498.19|5
1616914600000|2021-03-28 06:56:40|502.2|498.2|502.14|498.14|502.24|498.24|502.06|498.06|19
1616914610000|2021-03-28 06:56:50|502.15|498.15|502.12|498.12|502.16|498.16|502.12|498.12|5
1616914620000|2021-03-28 06:57:00|502.13|498.13|502.31|498.31|502.33|498.33|502.12|498.12|18
1616914630000|2021-03-28 06:57:10|502.3|498.3|502.28|498.28|502.31|498.31|502.26|498.26|14
1616914640000|2021-03-28 06:57:20|502.29|498.29|502.3|498.3|502.35|498.35|502.29|498.29|13
1616914650000|2021-03-28 06:57:30|502.33|498.33|502.32|498.32|502.34|498.34|502.32|498.32|14
1616914660000|2021-03-28 06:57:40|502.33|498.33|502.37|498.37|502.38|498.38|502.32|498.32|14
1616914670000|2021-03-28 06:57:50|502.38|498.38|502.44|498.44|502.45|498.45|502.33|498.33|21
1616914680000|2021-03-28 06:58:00|502.43|498.43|502.43|498.43|502.45|498.45|502.38|498.38|12
1616914690000|2021-03-28 06:58:10|502.41|498.41|502.26|498.26|502.42|498.42|502.24|498.24|14
1616914700000|2021-03-28 06:58:20|502.21|498.21|502.25|498.25|502.26|498.26|502.21|498.21|5
1616914710000|2021-03-28 06:58:30|502.26|498.26|502.25|498.25|502.26|498.26|502.25|498.25|2
1616914720000|2021-03-28 06:58:40|502.26|498.26|502.33|498.33|502.33|498.33|502.26|498.26|7
1616914730000|2021-03-28 06:58:50|502.34|498.34|502.46|498.46|502.46|498.46|502.34|498.34|9
1616914740000|2021-03-28 06:59:00|502.51|498.51|502.55|498.55|502.55|498.55|502.48|498.48|13
1616914750000|2021-03-28 06:59:10|502.54|498.54|502.56|498.56|502.56|498.56|502.54|498.54|7
1616914760000|2021-03-28 06:59:20|502.55|498.55|502.56|498.56|502.56|498.56|502.55|498.55|8
1616914770000|2021-03-28 06:59:30|502.55|498.55|502.5|498.5|502.55|498.55|502.5|498.5|4
1616914780000|2021-03-28 06:59:40|502.49|498.49|502.49|498.49|502.49|498.49|502.49|498.49|1
1616914790000|2021-03-28 06:59:50|502.5|498.5|502.5|498.5|502.5|498.5|502.49|498.49|7
1616914800000|2021-03-28 07:00:00|502.49|498.49|502.2|498.2|502.5|498.5|502.19|498.19|21
1616914810000|2021-03-28 07:00:10|502.19|498.19|502.21|498.21|502.23|498.23|502.02|498.02|24
1616914820000|2021-03-28 07:00:20|502.22|498.22|503.19|499.19|503.19|499.19|502.22|498.22|29
1616914830000|2021-03-28 07:00:30|503.18|499.18|502.81|498.81|503.18|499.18|502.81|498.81|26
1616914840000|2021-03-28 07:00:40|502.8|498.8|502.85|498.85|502.87|498.87|502.79|498.79|19
1616914850000|2021-03-28 07:00:50|502.92|498.92|502.94|498.94|502.98|498.98|502.92|498.92|15
1616914860000|2021-03-28 07:01:00|502.95|498.95|502.91|498.91|502.96|498.96|502.88|498.88|21
1616914870000|2021-03-28 07:01:10|502.9|498.9|503.19|499.19|503.19|499.19|502.89|498.89|19
1616914880000|2021-03-28 07:01:20|503.2|499.2|503.31|499.31|503.31|499.31|503.19|499.19|22
1616914890000|2021-03-28 07:01:30|503.43|499.43|503.49|499.49|503.49|499.49|503.36|499.36|11
1616914900000|2021-03-28 07:01:40|503.52|499.52|503.82|499.82|503.82|499.82|503.52|499.52|5
1616914910000|2021-03-28 07:01:50|503.77|499.77|503.94|499.94|503.94|499.94|503.76|499.76|9
1616914920000|2021-03-28 07:02:00|503.96|499.96|504.22|500.22|504.22|500.22|503.94|499.94|14
1616914930000|2021-03-28 07:02:10|504.23|500.23|504.27|500.27|504.28|500.28|504.22|500.22|11
1616914940000|2021-03-28 07:02:20|504.25|500.25|504.28|500.28|504.28|500.28|504.25|500.25|4
1616914950000|2021-03-28 07:02:30|504.48|500.48|504.58|500.58|504.59|500.59|504.48|500.48|6
1616914960000|2021-03-28 07:02:40|504.59|500.59|504.59|500.59|504.6|500.6|504.59|500.59|7
1616914970000|2021-03-28 07:02:50|504.6|500.6|504.47|500.47|504.6|500.6|504.47|500.47|13
1616914980000|2021-03-28 07:03:00|504.46|500.46|504.07|500.07|504.47|500.47|504.07|500.07|25
1616914990000|2021-03-28 07:03:10|504.08|500.08|503.93|499.93|504.08|500.08|503.93|499.93|18
1616915000000|2021-03-28 07:03:20|503.92|499.92|503.86|499.86|503.92|499.92|503.86|499.86|10
1616915010000|2021-03-28 07:03:30|503.85|499.85|503.8|499.8|503.85|499.85|503.77|499.77|10
1616915020000|2021-03-28 07:03:40|503.81|499.81|503.87|499.87|503.9|499.9|503.8|499.8|6
1616915030000|2021-03-28 07:03:50|503.89|499.89|503.75|499.75|503.89|499.89|503.75|499.75|16
1616915040000|2021-03-28 07:04:00|503.74|499.74|503.71|499.71|503.76|499.76|503.69|499.69|22
1616915050000|2021-03-28 07:04:10|503.69|499.69|503.45|499.45|503.69|499.69|503.45|499.45|18
1616915060000|2021-03-28 07:04:20|503.43|499.43|503.45|499.45|503.45|499.45|503.43|499.43|12
1616915070000|2021-03-28 07:04:30|503.44|499.44|503.38|499.38|503.45|499.45|503.36|499.36|13
1616915080000|2021-03-28 07:04:40|503.39|499.39|503.44|499.44|503.45|499.45|503.34|499.34|22
1616915090000|2021-03-28 07:04:50|503.45|499.45|503.5|499.5|503.5|499.5|503.44|499.44|13
1616915100000|2021-03-28 07:05:00|503.49|499.49|503.55|499.55|503.55|499.55|503.49|499.49|7
1616915110000|2021-03-28 07:05:10|503.56|499.56|503.55|499.55|503.56|499.56|503.55|499.55|2
1616915120000|2021-03-28 07:05:20|503.56|499.56|503.57|499.57|503.59|499.59|503.55|499.55|15
1616915130000|2021-03-28 07:05:30|503.58|499.58|503.62|499.62|503.66|499.66|503.58|499.58|13
1616915140000|2021-03-28 07:05:40|503.61|499.61|503.53|499.53|503.61|499.61|503.5|499.5|14
1616915150000|2021-03-28 07:05:50|503.54|499.54|503.22|499.22|503.55|499.55|503.22|499.22|16
1616915160000|2021-03-28 07:06:00|503.2|499.2|503.27|499.27|503.3|499.3|503.2|499.2|20
1616915170000|2021-03-28 07:06:10|503.26|499.26|503.29|499.29|503.31|499.31|503.26|499.26|17
1616915180000|2021-03-28 07:06:20|503.31|499.31|503.24|499.24|503.31|499.31|503.23|499.23|10
1616915190000|2021-03-28 07:06:30|503.22|499.22|503.21|499.21|503.28|499.28|503.19|499.19|17
1616915200000|2021-03-28 07:06:40|503.2|499.2|503.2|499.2|503.2|499.2|503.18|499.18|4
1616915210000|2021-03-28 07:06:50|503.18|499.18|503.18|499.18|503.2|499.2|503.17|499.17|13
1616915220000|2021-03-28 07:07:00|503.19|499.19|503.21|499.21|503.21|499.21|503.19|499.19|13
1616915230000|2021-03-28 07:07:10|503.2|499.2|503.19|499.19|503.2|499.2|503.18|499.18|14
1616915240000|2021-03-28 07:07:20|503.18|499.18|503.19|499.19|503.2|499.2|503.18|499.18|13
1616915250000|2021-03-28 07:07:30|503.18|499.18|503.19|499.19|503.2|499.2|503.18|499.18|6
1616915260000|2021-03-28 07:07:40|503.2|499.2|503.19|499.19|503.2|499.2|503.19|499.19|8
1616915270000|2021-03-28 07:07:50|503.18|499.18|503.17|499.17|503.19|499.19|503.17|499.17|6
1616915280000|2021-03-28 07:08:00|503.18|499.18|503.43|499.43|503.43|499.43|503.18|499.18|14
1616915290000|2021-03-28 07:08:10|503.44|499.44|503.48|499.48|503.48|499.48|503.43|499.43|4
1616915300000|2021-03-28 07:08:20|503.46|499.46|503.45|499.45|503.46|499.46|503.44|499.44|4
1616915320000|2021-03-28 07:08:40|503.44|499.44|503.39|499.39|503.44|499.44|503.38|499.38|13
1616915330000|2021-03-28 07:08:50|503.4|499.4|503.43|499.43|503.52|499.52|503.39|499.39|10
1616915340000|2021-03-28 07:09:00|503.42|499.42|503.43|499.43|503.43|499.43|503.42|499.42|10
1616915350000|2021-03-28 07:09:10|503.42|499.42|503.4|499.4|503.43|499.43|503.4|499.4|15
1616915360000|2021-03-28 07:09:20|503.43|499.43|503.42|499.42|503.43|499.43|503.42|499.42|4
1616915370000|2021-03-28 07:09:30|503.43|499.43|503.43|499.43|503.43|499.43|503.43|499.43|1
1616915380000|2021-03-28 07:09:40|503.42|499.42|503.43|499.43|503.43|499.43|503.42|499.42|2
1616915390000|2021-03-28 07:09:50|503.44|499.44|503.44|499.44|503.44|499.44|503.43|499.43|13
1616915400000|2021-03-28 07:10:00|503.45|499.45|503.65|499.65|503.65|499.65|503.45|499.45|16
1616915410000|2021-03-28 07:10:10|503.64|499.64|503.62|499.62|503.65|499.65|503.59|499.59|9
1616915420000|2021-03-28 07:10:20|503.61|499.61|503.64|499.64|503.64|499.64|503.61|499.61|10
1616915430000|2021-03-28 07:10:30|503.63|499.63|503.66|499.66|503.69|499.69|503.63|499.63|17
1616915440000|2021-03-28 07:10:40|503.68|499.68|503.62|499.62|503.68|499.68|503.62|499.62|8
1616915450000|2021-03-28 07:10:50|503.6|499.6|503.58|499.58|503.6|499.6|503.55|499.55|12
1616915460000|2021-03-28 07:11:00|503.56|499.56|503.8|499.8|503.8|499.8|503.49|499.49|18
1616915470000|2021-03-28 07:11:10|503.81|499.81|503.72|499.72|503.85|499.85|503.72|499.72|20
1616915480000|2021-03-28 07:11:20|503.71|499.71|503.72|499.72|503.72|499.72|503.71|499.71|6
1616915490000|2021-03-28 07:11:30|503.71|499.71|503.73|499.73|503.73|499.73|503.71|499.71|5
1616915500000|2021-03-28 07:11:40|503.72|499.72|503.69|499.69|503.72|499.72|503.68|499.68|13
1616915510000|2021-03-28 07:11:50|503.68|499.68|503.69|499.69|503.69|499.69|503.65|499.65|20
1616915520000|2021-03-28 07:12:00|503.68|499.68|503.67|499.67|503.68|499.68|503.66|499.66|6
1616915540000|2021-03-28 07:12:20|503.66|499.66|503.62|499.62|503.66|499.66|503.62|499.62|6
1616915560000|2021-03-28 07:12:40|503.6|499.6|503.62|499.62|503.62|499.62|503.6|499.6|5
1616915570000|2021-03-28 07:12:50|503.61|499.61|503.46|499.46|503.61|499.61|503.45|499.45|14
1616915580000|2021-03-28 07:13:00|503.45|499.45|503.46|499.46|503.46|499.46|503.43|499.43|10
1616915590000|2021-03-28 07:13:10|503.45|499.45|503.48|499.48|503.48|499.48|503.45|499.45|3
1616915600000|2021-03-28 07:13:20|503.49|499.49|503.53|499.53|503.56|499.56|503.49|499.49|5
1616915610000|2021-03-28 07:13:30|503.57|499.57|503.57|499.57|503.57|499.57|503.54|499.54|13
1616915620000|2021-03-28 07:13:40|503.55|499.55|503.58|499.58|503.58|499.58|503.54|499.54|11
1616915630000|2021-03-28 07:13:50|503.57|499.57|503.55|499.55|503.6|499.6|503.54|499.54|14
1616915640000|2021-03-28 07:14:00|503.54|499.54|503.53|499.53|503.55|499.55|503.53|499.53|15
1616915650000|2021-03-28 07:14:10|503.54|499.54|503.34|499.34|503.56|499.56|503.3|499.3|23
1616915660000|2021-03-28 07:14:20|503.35|499.35|503.34|499.34|503.35|499.35|503.32|499.32|12
1616915670000|2021-03-28 07:14:30|503.35|499.35|503.36|499.36|503.36|499.36|503.33|499.33|8
1616915680000|2021-03-28 07:14:40|503.34|499.34|503.4|499.4|503.44|499.44|503.34|499.34|11
1616915690000|2021-03-28 07:14:50|503.41|499.41|503.38|499.38|503.41|499.41|503.36|499.36|14
1616915700000|2021-03-28 07:15:00|503.37|499.37|503.35|499.35|503.39|499.39|503.34|499.34|14
1616915710000|2021-03-28 07:15:10|503.33|499.33|503.27|499.27|503.34|499.34|503.23|499.23|17
1616915720000|2021-03-28 07:15:20|503.26|499.26|503.22|499.22|503.27|499.27|503.21|499.21|10
1616915730000|2021-03-28 07:15:30|503.21|499.21|503.19|499.19|503.22|499.22|503.18|499.18|15
1616915740000|2021-03-28 07:15:40|503.17|499.17|503.2|499.2|503.21|499.21|503.17|499.17|12
1616915750000|2021-03-28 07:15:50|503.17|499.17|503.19|499.19|503.2|499.2|503.16|499.16|12
1616915760000|2021-03-28 07:16:00|503.2|499.2|503.2|499.2|503.22|499.22|503.19|499.19|11
1616915770000|2021-03-28 07:16:10|503.21|499.21|503.3|499.3|503.33|499.33|503.2|499.2|17
1616915780000|2021-03-28 07:16:20|503.28|499.28|503.24|499.24|503.29|499.29|503.22|499.22|16
1616915790000|2021-03-28 07:16:30|503.25|499.25|503.18|499.18|503.27|499.27|503.14|499.14|19
1616915800000|2021-03-28 07:16:40|503.19|499.19|503.16|499.16|503.19|499.19|503.15|499.15|6
1616915810000|2021-03-28 07:16:50|503.18|499.18|503.19|499.19|503.27|499.27|503.18|499.18|16
1616915820000|2021-03-28 07:17:00|503.2|499.2|503.3|499.3|503.31|499.31|503.19|499.19|20
1616915830000|2021-03-28 07:17:10|503.29|499.29|503.27|499.27|503.3|499.3|503.25|499.25|18
1616915840000|2021-03-28 07:17:20|503.26|499.26|503.27|499.27|503.28|499.28|503.25|499.25|15
1616915850000|2021-03-28 07:17:30|503.26|499.26|503.29|499.29|503.29|499.29|503.26|499.26|12
1616915860000|2021-03-28 07:17:40|503.28|499.28|503.27|499.27|503.28|499.28|503.25|499.25|10
1616915870000|2021-03-28 07:17:50|503.28|499.28|503.26|499.26|503.28|499.28|503.25|499.25|8
1616915880000|2021-03-28 07:18:00|503.28|499.28|503.54|499.54|503.54|499.54|503.27|499.27|20
1616915890000|2021-03-28 07:18:10|503.6|499.6|503.61|499.61|503.64|499.64|503.6|499.6|17
1616915900000|2021-03-28 07:18:20|503.6|499.6|503.67|499.67|503.69|499.69|503.6|499.6|18
1616915910000|2021-03-28 07:18:30|503.66|499.66|503.67|499.67|503.7|499.7|503.66|499.66|10
1616915920000|2021-03-28 07:18:40|503.66|499.66|503.62|499.62|503.67|499.67|503.62|499.62|6
1616915930000|2021-03-28 07:18:50|503.61|499.61|503.61|499.61|503.61|499.61|503.61|499.61|1
1616915940000|2021-03-28 07:19:00|503.59|499.59|503.63|499.63|503.63|499.63|503.58|499.58|6
1616915950000|2021-03-28 07:19:10|503.64|499.64|503.63|499.63|503.64|499.64|503.63|499.63|2
1616915960000|2021-03-28 07:19:20|503.64|499.64|503.63|499.63|503.64|499.64|503.63|499.63|2
1616915980000|2021-03-28 07:19:40|503.58|499.58|503.57|499.57|503.58|499.58|503.57|499.57|2
1616915990000|2021-03-28 07:19:50|503.56|499.56|503.55|499.55|503.56|499.56|503.54|499.54|4
1616916020000|2021-03-28 07:20:20|503.49|499.49|503.33|499.33|503.49|499.49|503.32|499.32|13
1616916030000|2021-03-28 07:20:30|503.32|499.32|503.32|499.32|503.36|499.36|503.29|499.29|14
1616916040000|2021-03-28 07:20:40|503.31|499.31|503.31|499.31|503.34|499.34|503.3|499.3|17
1616916050000|2021-03-28 07:20:50|503.3|499.3|503.31|499.31|503.32|499.32|503.3|499.3|10
1616916060000|2021-03-28 07:21:00|503.32|499.32|503.32|499.32|503.32|499.32|503.31|499.31|3
1616916070000|2021-03-28 07:21:10|503.31|499.31|503.33|499.33|503.33|499.33|503.31|499.31|7
1616916080000|2021-03-28 07:21:20|503.32|499.32|503.31|499.31|503.32|499.32|503.29|499.29|9
1616916090000|2021-03-28 07:21:30|503.32|499.32|503.32|499.32|503.32|499.32|503.31|499.31|3
1616916100000|2021-03-28 07:21:40|503.31|499.31|503.31|499.31|503.31|499.31|503.31|499.31|1
1616916110000|2021-03-28 07:21:50|503.32|499.32|503.39|499.39|503.4|499.4|503.32|499.32|11
1616916120000|2021-03-28 07:22:00|503.4|499.4|503.38|499.38|503.4|499.4|503.38|499.38|8
1616916130000|2021-03-28 07:22:10|503.4|499.4|503.65|499.65|503.65|499.65|503.38|499.38|19
1616916140000|2021-03-28 07:22:20|503.64|499.64|503.68|499.68|503.68|499.68|503.64|499.64|3
1616916150000|2021-03-28 07:22:30|503.67|499.67|503.68|499.68|503.68|499.68|503.67|499.67|2
1616916160000|2021-03-28 07:22:40|503.67|499.67|503.68|499.68|503.68|499.68|503.67|499.67|4
1616916170000|2021-03-28 07:22:50|503.67|499.67|503.67|499.67|503.67|499.67|503.67|499.67|1
1616916180000|2021-03-28 07:23:00|503.66|499.66|503.67|499.67|503.67|499.67|503.65|499.65|6
1616916190000|2021-03-28 07:23:10|503.66|499.66|503.62|499.62|503.66|499.66|503.57|499.57|14
1616916200000|2021-03-28 07:23:20|503.63|499.63|503.62|499.62|503.63|499.63|503.62|499.62|14
1616916210000|2021-03-28 07:23:30|503.61|499.61|503.3|499.3|503.61|499.61|503.25|499.25|25
1616916220000|2021-03-28 07:23:40|503.31|499.31|503.35|499.35|503.37|499.37|503.31|499.31|17
1616916230000|2021-03-28 07:23:50|503.34|499.34|503.33|499.33|503.34|499.34|503.33|499.33|2
1616916240000|2021-03-28 07:24:00|503.32|499.32|503.33|499.33|503.35|499.35|503.32|499.32|7
1616916250000|2021-03-28 07:24:10|503.32|499.32|503.32|499.32|503.34|499.34|503.32|499.32|9
1616916260000|2021-03-28 07:24:20|503.33|499.33|503.2|499.2|503.33|499.33|503.2|499.2|8
1616916270000|2021-03-28 07:24:30|503.19|499.19|503.2|499.2|503.24|499.24|503.19|499.19|14
1616916280000|2021-03-28 07:24:40|503.18|499.18|503.18|499.18|503.23|499.23|503.18|499.18|13
1616916290000|2021-03-28 07:24:50|503.19|499.19|503.3|499.3|503.31|499.31|503.19|499.19|16
1616916300000|2021-03-28 07:25:00|503.31|499.31|503.28|499.28|503.31|499.31|503.28|499.28|7
1616916310000|2021-03-28 07:25:10|503.27|499.27|503.28|499.28|503.29|499.29|503.27|499.27|4
1616916320000|2021-03-28 07:25:20|503.29|499.29|503.28|499.28|503.29|499.29|503.28|499.28|2
1616916330000|2021-03-28 07:25:30|503.27|499.27|503.29|499.29|503.29|499.29|503.27|499.27|3
1616916340000|2021-03-28 07:25:40|503.28|499.28|503.28|499.28|503.29|499.29|503.28|499.28|5
1616916360000|2021-03-28 07:26:00|503.29|499.29|503.29|499.29|503.29|499.29|503.28|499.28|3
1616916370000|2021-03-28 07:26:10|503.28|499.28|503.28|499.28|503.29|499.29|503.27|499.27|7
1616916380000|2021-03-28 07:26:20|503.29|499.29|503.29|499.29|503.29|499.29|503.28|499.28|5
1616916390000|2021-03-28 07:26:30|503.31|499.31|503.41|499.41|503.41|499.41|503.31|499.31|10
1616916400000|2021-03-28 07:26:40|503.4|499.4|503.44|499.44|503.45|499.45|503.4|499.4|16
1616916410000|2021-03-28 07:26:50|503.45|499.45|503.74|499.74|503.74|499.74|503.45|499.45|20
1616916420000|2021-03-28 07:27:00|503.75|499.75|503.73|499.73|503.75|499.75|503.73|499.73|3
1616916430000|2021-03-28 07:27:10|503.75|499.75|503.77|499.77|503.8|499.8|503.75|499.75|16
1616916440000|2021-03-28 07:27:20|503.78|499.78|503.77|499.77|503.8|499.8|503.77|499.77|11
1616916450000|2021-03-28 07:27:30|503.75|499.75|503.77|499.77|503.79|499.79|503.75|499.75|15
1616916460000|2021-03-28 07:27:40|503.79|499.79|503.77|499.77|503.79|499.79|503.76|499.76|7
1616916470000|2021-03-28 07:27:50|503.78|499.78|503.77|499.77|503.78|499.78|503.76|499.76|7
1616916480000|2021-03-28 07:28:00|503.76|499.76|503.67|499.67|503.76|499.76|503.67|499.67|11
1616916490000|2021-03-28 07:28:10|503.68|499.68|503.69|499.69|503.69|499.69|503.68|499.68|4
1616916500000|2021-03-28 07:28:20|503.68|499.68|503.68|499.68|503.68|499.68|503.67|499.67|7
1616916510000|2021-03-28 07:28:30|503.69|499.69|503.69|499.69|503.69|499.69|503.69|499.69|1
1616916520000|2021-03-28 07:28:40|503.7|499.7|503.7|499.7|503.7|499.7|503.7|499.7|1
1616916550000|2021-03-28 07:29:10|503.74|499.74|503.74|499.74|503.74|499.74|503.73|499.73|3
1616916560000|2021-03-28 07:29:20|503.73|499.73|503.75|499.75|503.75|499.75|503.73|499.73|6
1616916570000|2021-03-28 07:29:30|503.74|499.74|503.75|499.75|503.75|499.75|503.74|499.74|2
1616916580000|2021-03-28 07:29:40|503.74|499.74|503.74|499.74|503.75|499.75|503.74|499.74|5
1616916590000|2021-03-28 07:29:50|503.73|499.73|503.74|499.74|503.74|499.74|503.73|499.73|2
1616916600000|2021-03-28 07:30:00|503.73|499.73|503.83|499.83|503.83|499.83|503.73|499.73|13
1616916610000|2021-03-28 07:30:10|503.84|499.84|503.89|499.89|503.89|499.89|503.84|499.84|4
1616916620000|2021-03-28 07:30:20|503.88|499.88|504.03|500.03|504.03|500.03|503.87|499.87|13
1616916630000|2021-03-28 07:30:30|504.02|500.02|504.11|500.11|504.12|500.12|504.01|500.01|14
1616916640000|2021-03-28 07:30:40|504.12|500.12|504.16|500.16|504.18|500.18|504.12|500.12|11
1616916650000|2021-03-28 07:30:50|504.17|500.17|504.17|500.17|504.17|500.17|504.16|500.16|3
1616916660000|2021-03-28 07:31:00|504.16|500.16|504.14|500.14|504.19|500.19|504.13|500.13|17
1616916670000|2021-03-28 07:31:10|504.13|500.13|504.02|500.02|504.14|500.14|504|500|18
1616916680000|2021-03-28 07:31:20|504.03|500.03|503.99|499.99|504.03|500.03|503.98|499.98|12
1616916690000|2021-03-28 07:31:30|504|500|504.06|500.06|504.06|500.06|504|500|5
1616916710000|2021-03-28 07:31:50|504.13|500.13|503.97|499.97|504.13|500.13|503.97|499.97|8
1616916720000|2021-03-28 07:32:00|503.98|499.98|504.05|500.05|504.07|500.07|503.98|499.98|18
1616916730000|2021-03-28 07:32:10|504.06|500.06|504|500|504.06|500.06|504|500|14
1616916740000|2021-03-28 07:32:20|504.02|500.02|504.01|500.01|504.02|500.02|504|500|4
1616916750000|2021-03-28 07:32:30|504.03|500.03|504.05|500.05|504.05|500.05|504.03|500.03|2
1616916760000|2021-03-28 07:32:40|504.06|500.06|504.01|500.01|504.06|500.06|504|500|8
1616916770000|2021-03-28 07:32:50|504.03|500.03|503.96|499.96|504.07|500.07|503.96|499.96|19
1616916780000|2021-03-28 07:33:00|503.99|499.99|504|500|504.01|500.01|503.99|499.99|12
1616916790000|2021-03-28 07:33:10|503.99|499.99|503.99|499.99|504.05|500.05|503.97|499.97|21
1616916800000|2021-03-28 07:33:20|503.98|499.98|504.03|500.03|504.04|500.04|503.98|499.98|15
1616916810000|2021-03-28 07:33:30|504.04|500.04|503.99|499.99|504.04|500.04|503.99|499.99|12
1616916820000|2021-03-28 07:33:40|504.01|500.01|504.06|500.06|504.06|500.06|503.99|499.99|8
1616916830000|2021-03-28 07:33:50|504.05|500.05|504.17|500.17|504.17|500.17|504.05|500.05|10
1616916840000|2021-03-28 07:34:00|504.16|500.16|504.24|500.24|504.29|500.29|504.13|500.13|15
1616916850000|2021-03-28 07:34:10|504.25|500.25|504.26|500.26|504.26|500.26|504.24|500.24|6
1616916860000|2021-03-28 07:34:20|504.25|500.25|504.26|500.26|504.27|500.27|504.25|500.25|4
1616916870000|2021-03-28 07:34:30|504.23|500.23|504.26|500.26|504.26|500.26|504.21|500.21|8
1616916880000|2021-03-28 07:34:40|504.24|500.24|504.24|500.24|504.24|500.24|504.24|500.24|1
1616916890000|2021-03-28 07:34:50|504.26|500.26|504.26|500.26|504.27|500.27|504.26|500.26|7
1616916900000|2021-03-28 07:35:00|504.27|500.27|504.36|500.36|504.38|500.38|504.26|500.26|12
1616916910000|2021-03-28 07:35:10|504.37|500.37|504.42|500.42|504.44|500.44|504.34|500.34|10
1616916920000|2021-03-28 07:35:20|504.43|500.43|504.45|500.45|504.45|500.45|504.42|500.42|7
1616916930000|2021-03-28 07:35:30|504.47|500.47|504.42|500.42|504.48|500.48|504.42|500.42|10
1616916940000|2021-03-28 07:35:40|504.4|500.4|504.45|500.45|504.45|500.45|504.4|500.4|13
1616916950000|2021-03-28 07:35:50|504.43|500.43|504.39|500.39|504.43|500.43|504.39|500.39|6
1616916960000|2021-03-28 07:36:00|504.4|500.4|504.38|500.38|504.43|500.43|504.38|500.38|8
1616916970000|2021-03-28 07:36:10|504.39|500.39|504.53|500.53|504.53|500.53|504.38|500.38|14
1616916980000|2021-03-28 07:36:20|504.54|500.54|504.57|500.57|504.57|500.57|504.53|500.53|10
1616916990000|2021-03-28 07:36:30|504.56|500.56|504.56|500.56|504.56|500.56|504.55|500.55|3
1616917000000|2021-03-28 07:36:40|504.57|500.57|504.57|500.57|504.57|500.57|504.57|500.57|1
1616917010000|2021-03-28 07:36:50|504.59|500.59|504.59|500.59|504.6|500.6|504.59|500.59|9
1616917020000|2021-03-28 07:37:00|504.6|500.6|504.59|500.59|504.6|500.6|504.59|500.59|2
1616917030000|2021-03-28 07:37:10|504.6|500.6|504.66|500.66|504.66|500.66|504.6|500.6|7
1616917040000|2021-03-28 07:37:20|504.67|500.67|504.79|500.79|504.79|500.79|504.67|500.67|10
1616917050000|2021-03-28 07:37:30|504.8|500.8|504.93|500.93|504.96|500.96|504.79|500.79|15
1616917060000|2021-03-28 07:37:40|504.95|500.95|505|501|505.01|501.01|504.95|500.95|5
1616917070000|2021-03-28 07:37:50|505.02|501.02|505.08|501.08|505.09|501.09|505.02|501.02|17
1616917080000|2021-03-28 07:38:00|505.07|501.07|505.08|501.08|505.08|501.08|505.02|501.02|6
1616917090000|2021-03-28 07:38:10|505.3|501.3|505.31|501.31|505.31|501.31|505.3|501.3|2
1616917100000|2021-03-28 07:38:20|505.3|501.3|505.47|501.47|505.47|501.47|505.29|501.29|8
1616917120000|2021-03-28 07:38:40|505.46|501.46|505.46|501.46|505.46|501.46|505.46|501.46|1
1616917130000|2021-03-28 07:38:50|505.48|501.48|505.47|501.47|505.48|501.48|505.47|501.47|2
1616917140000|2021-03-28 07:39:00|505.48|501.48|505.51|501.51|505.51|501.51|505.48|501.48|3
1616917150000|2021-03-28 07:39:10|505.5|501.5|505.6|501.6|505.6|501.6|505.35|501.35|20
1616917160000|2021-03-28 07:39:20|505.61|501.61|505.65|501.65|505.67|501.67|505.6|501.6|15
1616917170000|2021-03-28 07:39:30|505.66|501.66|505.66|501.66|505.66|501.66|505.65|501.65|11
1616917180000|2021-03-28 07:39:40|505.65|501.65|505.58|501.58|505.65|501.65|505.56|501.56|15
1616917190000|2021-03-28 07:39:50|505.54|501.54|505.84|501.84|505.9|501.9|505.52|501.52|17
1616917200000|2021-03-28 07:40:00|505.9|501.9|505.81|501.81|505.9|501.9|505.81|501.81|14
1616917210000|2021-03-28 07:40:10|505.8|501.8|505.9|501.9|505.9|501.9|505.78|501.78|21
1616917220000|2021-03-28 07:40:20|505.89|501.89|505.93|501.93|505.96|501.96|505.86|501.86|16
1616917230000|2021-03-28 07:40:30|505.92|501.92|505.85|501.85|505.95|501.95|505.85|501.85|19
1616917240000|2021-03-28 07:40:40|505.87|501.87|505.86|501.86|505.88|501.88|505.83|501.83|13
1616917250000|2021-03-28 07:40:50|505.85|501.85|505.86|501.86|505.86|501.86|505.85|501.85|4
1616917260000|2021-03-28 07:41:00|505.88|501.88|505.72|501.72|505.88|501.88|505.72|501.72|11
1616917270000|2021-03-28 07:41:10|505.7|501.7|505.71|501.71|505.71|501.71|505.7|501.7|2
1616917280000|2021-03-28 07:41:20|505.7|501.7|505.69|501.69|505.71|501.71|505.69|501.69|6
1616917290000|2021-03-28 07:41:30|505.68|501.68|505.71|501.71|505.72|501.72|505.68|501.68|8
1616917300000|2021-03-28 07:41:40|505.72|501.72|505.92|501.92|505.95|501.95|505.72|501.72|30
1616917310000|2021-03-28 07:41:50|505.91|501.91|505.88|501.88|505.91|501.91|505.85|501.85|17
1616917320000|2021-03-28 07:42:00|505.87|501.87|505.81|501.81|505.87|501.87|505.8|501.8|14
1616917330000|2021-03-28 07:42:10|505.8|501.8|505.82|501.82|505.83|501.83|505.8|501.8|6
1616917340000|2021-03-28 07:42:20|505.8|501.8|505.8|501.8|505.8|501.8|505.79|501.79|3
1616917350000|2021-03-28 07:42:30|505.79|501.79|505.8|501.8|505.8|501.8|505.73|501.73|25
1616917360000|2021-03-28 07:42:40|505.78|501.78|505.8|501.8|505.8|501.8|505.77|501.77|3
1616917370000|2021-03-28 07:42:50|505.81|501.81|505.8|501.8|505.81|501.81|505.79|501.79|5
1616917380000|2021-03-28 07:43:00|505.78|501.78|505.8|501.8|505.8|501.8|505.78|501.78|5
1616917390000|2021-03-28 07:43:10|505.79|501.79|505.77|501.77|505.8|501.8|505.77|501.77|8
1616917400000|2021-03-28 07:43:20|505.78|501.78|505.78|501.78|505.78|501.78|505.77|501.77|5
1616917410000|2021-03-28 07:43:30|505.77|501.77|505.8|501.8|505.8|501.8|505.77|501.77|5
1616917420000|2021-03-28 07:43:40|505.79|501.79|505.73|501.73|505.8|501.8|505.66|501.66|6
1616917430000|2021-03-28 07:43:50|505.71|501.71|505.71|501.71|505.73|501.73|505.71|501.71|4
1616917440000|2021-03-28 07:44:00|505.69|501.69|505.45|501.45|505.69|501.69|505.43|501.43|12
1616917450000|2021-03-28 07:44:10|505.44|501.44|505.48|501.48|505.48|501.48|505.44|501.44|11
1616917460000|2021-03-28 07:44:20|505.47|501.47|505.49|501.49|505.5|501.5|505.45|501.45|9
1616917470000|2021-03-28 07:44:30|505.5|501.5|505.5|501.5|505.5|501.5|505.49|501.49|3
1616917480000|2021-03-28 07:44:40|505.37|501.37|505.35|501.35|505.37|501.37|505.34|501.34|8
1616917490000|2021-03-28 07:44:50|505.36|501.36|505.37|501.37|505.37|501.37|505.35|501.35|4
1616917500000|2021-03-28 07:45:00|505.36|501.36|505.23|501.23|505.37|501.37|505.23|501.23|8
1616917510000|2021-03-28 07:45:10|505.25|501.25|505.1|501.1|505.25|501.25|505.09|501.09|12
1616917520000|2021-03-28 07:45:20|505.12|501.12|505|501|505.12|501.12|504.99|500.99|14
1616917530000|2021-03-28 07:45:30|504.96|500.96|505.04|501.04|505.04|501.04|504.96|500.96|11
1616917540000|2021-03-28 07:45:40|505.03|501.03|505.03|501.03|505.03|501.03|505.01|501.01|5
1616917550000|2021-03-28 07:45:50|505.05|501.05|504.92|500.92|505.05|501.05|504.92|500.92|11
1616917560000|2021-03-28 07:46:00|504.94|500.94|504.92|500.92|504.94|500.94|504.92|500.92|3
1616917570000|2021-03-28 07:46:10|504.93|500.93|504.95|500.95|504.95|500.95|504.93|500.93|3
1616917580000|2021-03-28 07:46:20|504.91|500.91|504.9|500.9|504.91|500.91|504.9|500.9|2
1616917590000|2021-03-28 07:46:30|504.91|500.91|504.93|500.93|504.97|500.97|504.91|500.91|10
1616917600000|2021-03-28 07:46:40|504.94|500.94|504.93|500.93|504.95|500.95|504.93|500.93|17
1616917610000|2021-03-28 07:46:50|504.95|500.95|504.94|500.94|504.95|500.95|504.91|500.91|12
1616917620000|2021-03-28 07:47:00|504.93|500.93|505.05|501.05|505.07|501.07|504.93|500.93|13
1616917630000|2021-03-28 07:47:10|505.06|501.06|505.06|501.06|505.07|501.07|505.04|501.04|9
1616917640000|2021-03-28 07:47:20|505.07|501.07|505.07|501.07|505.07|501.07|505.07|501.07|1
1616917650000|2021-03-28 07:47:30|505.11|501.11|505.26|501.26|505.26|501.26|505.11|501.11|10
1616917660000|2021-03-28 07:47:40|505.36|501.36|505.39|501.39|505.52|501.52|505.36|501.36|22
1616917670000|2021-03-28 07:47:50|505.38|501.38|505.51|501.51|505.51|501.51|505.38|501.38|8
1616917680000|2021-03-28 07:48:00|505.5|501.5|505.5|501.5|505.5|501.5|505.49|501.49|3
1616917690000|2021-03-28 07:48:10|505.48|501.48|505.45|501.45|505.49|501.49|505.45|501.45|7
1616917700000|2021-03-28 07:48:20|505.43|501.43|505.44|501.44|505.46|501.46|505.43|501.43|6
1616917710000|2021-03-28 07:48:30|505.43|501.43|505.4|501.4|505.44|501.44|505.4|501.4|7
1616917720000|2021-03-28 07:48:40|505.39|501.39|505.23|501.23|505.39|501.39|505.23|501.23|10
1616917730000|2021-03-28 07:48:50|505.24|501.24|505.25|501.25|505.27|501.27|505.24|501.24|10
1616917740000|2021-03-28 07:49:00|505.23|501.23|505.36|501.36|505.36|501.36|505.23|501.23|11
1616917750000|2021-03-28 07:49:10|505.35|501.35|505.32|501.32|505.36|501.36|505.31|501.31|13
1616917760000|2021-03-28 07:49:20|505.33|501.33|505.2|501.2|505.33|501.33|505.16|501.16|16
1616917770000|2021-03-28 07:49:30|505.21|501.21|505.24|501.24|505.28|501.28|505.19|501.19|19
1616917780000|2021-03-28 07:49:40|505.25|501.25|505.15|501.15|505.25|501.25|505.15|501.15|14
1616917790000|2021-03-28 07:49:50|505.14|501.14|505.14|501.14|505.16|501.16|505.13|501.13|11
1616917800000|2021-03-28 07:50:00|505.15|501.15|505.14|501.14|505.15|501.15|505.14|501.14|2
1616917810000|2021-03-28 07:50:10|505.13|501.13|505.04|501.04|505.14|501.14|505.04|501.04|9
1616917820000|2021-03-28 07:50:20|505.05|501.05|505.03|501.03|505.06|501.06|505.03|501.03|6
1616917830000|2021-03-28 07:50:30|505.04|501.04|505.03|501.03|505.04|501.04|505.03|501.03|4
1616917840000|2021-03-28 07:50:40|505.04|501.04|504.98|500.98|505.04|501.04|504.98|500.98|6
1616917850000|2021-03-28 07:50:50|505|501|505.06|501.06|505.08|501.08|505|501|21
1616917860000|2021-03-28 07:51:00|505.07|501.07|505.09|501.09|505.09|501.09|505.06|501.06|11
1616917870000|2021-03-28 07:51:10|505.08|501.08|505.08|501.08|505.09|501.09|505.07|501.07|9
1616917880000|2021-03-28 07:51:20|505.07|501.07|505.07|501.07|505.07|501.07|505.05|501.05|8
1616917890000|2021-03-28 07:51:30|505.06|501.06|505.06|501.06|505.07|501.07|505.06|501.06|9
1616917900000|2021-03-28 07:51:40|505.07|501.07|505.06|501.06|505.07|501.07|505.03|501.03|10
1616917910000|2021-03-28 07:51:50|505.05|501.05|505.04|501.04|505.05|501.05|505.04|501.04|8
1616917920000|2021-03-28 07:52:00|505.03|501.03|505.03|501.03|505.04|501.04|505.02|501.02|5
1616917930000|2021-03-28 07:52:10|505.02|501.02|505.05|501.05|505.05|501.05|505|501|10
1616917940000|2021-03-28 07:52:20|505.06|501.06|505.05|501.05|505.06|501.06|505.05|501.05|6
1616917950000|2021-03-28 07:52:30|505.06|501.06|505.08|501.08|505.13|501.13|505.06|501.06|5
1616917960000|2021-03-28 07:52:40|505.07|501.07|505.06|501.06|505.07|501.07|505.06|501.06|6
1616917970000|2021-03-28 07:52:50|505.07|501.07|505.06|501.06|505.07|501.07|505.05|501.05|4
1616917980000|2021-03-28 07:53:00|505.07|501.07|505.2|501.2|505.2|501.2|505.06|501.06|10
1616917990000|2021-03-28 07:53:10|505.21|501.21|505.2|501.2|505.21|501.21|505.2|501.2|12
1616918000000|2021-03-28 07:53:20|505.21|501.21|505.3|501.3|505.3|501.3|505.2|501.2|10
1616918010000|2021-03-28 07:53:30|505.29|501.29|505.29|501.29|505.29|501.29|505.29|501.29|1
1616918020000|2021-03-28 07:53:40|505.26|501.26|505.27|501.27|505.27|501.27|505.26|501.26|2
1616918040000|2021-03-28 07:54:00|505.32|501.32|505.3|501.3|505.32|501.32|505.3|501.3|7
1616918050000|2021-03-28 07:54:10|505.31|501.31|505.28|501.28|505.31|501.31|505.27|501.27|12
1616918060000|2021-03-28 07:54:20|505.29|501.29|505.31|501.31|505.31|501.31|505.29|501.29|4
1616918070000|2021-03-28 07:54:30|505.3|501.3|505.3|501.3|505.3|501.3|505.3|501.3|1
1616918080000|2021-03-28 07:54:40|505.28|501.28|505.28|501.28|505.28|501.28|505.28|501.28|1
1616918090000|2021-03-28 07:54:50|505.27|501.27|505.19|501.19|505.28|501.28|505.18|501.18|13
1616918100000|2021-03-28 07:55:00|505.18|501.18|505.14|501.14|505.18|501.18|505.13|501.13|14
1616918110000|2021-03-28 07:55:10|505.13|501.13|505.17|501.17|505.17|501.17|505.13|501.13|6
1616918120000|2021-03-28 07:55:20|505.16|501.16|505.16|501.16|505.17|501.17|505.16|501.16|5
1616918130000|2021-03-28 07:55:30|505.17|501.17|505.17|501.17|505.17|501.17|505.16|501.16|3
1616918140000|2021-03-28 07:55:40|505.16|501.16|505.17|501.17|505.19|501.19|505.16|501.16|4
1616918150000|2021-03-28 07:55:50|505.2|501.2|505.24|501.24|505.24|501.24|505.2|501.2|3
1616918160000|2021-03-28 07:56:00|505.22|501.22|505.21|501.21|505.22|501.22|505.21|501.21|4
1616918170000|2021-03-28 07:56:10|505.2|501.2|505.2|501.2|505.2|501.2|505.19|501.19|3
1616918180000|2021-03-28 07:56:20|505.19|501.19|505.17|501.17|505.19|501.19|505.16|501.16|4
1616918190000|2021-03-28 07:56:30|505.13|501.13|505.12|501.12|505.13|501.13|505.11|501.11|6
1616918200000|2021-03-28 07:56:40|505.11|501.11|505.11|501.11|505.12|501.12|505.1|501.1|9
1616918210000|2021-03-28 07:56:50|505.12|501.12|505.12|501.12|505.12|501.12|505.11|501.11|3
1616918220000|2021-03-28 07:57:00|505.11|501.11|505.1|501.1|505.12|501.12|505.1|501.1|3
1616918240000|2021-03-28 07:57:20|505.11|501.11|505.11|501.11|505.11|501.11|505.11|501.11|1
1616918250000|2021-03-28 07:57:30|505.1|501.1|505.1|501.1|505.11|501.11|505.1|501.1|3
1616918260000|2021-03-28 07:57:40|505.11|501.11|505.1|501.1|505.11|501.11|505.1|501.1|2
1616918270000|2021-03-28 07:57:50|505.11|501.11|505.17|501.17|505.18|501.18|505.1|501.1|15
1616918280000|2021-03-28 07:58:00|505.18|501.18|505.16|501.16|505.18|501.18|505.12|501.12|15
1616918290000|2021-03-28 07:58:10|505.15|501.15|505.15|501.15|505.16|501.16|505.15|501.15|3
1616918300000|2021-03-28 07:58:20|505.14|501.14|505.17|501.17|505.18|501.18|505.14|501.14|11
1616918310000|2021-03-28 07:58:30|505.15|501.15|505.12|501.12|505.15|501.15|505.12|501.12|7
1616918320000|2021-03-28 07:58:40|505.13|501.13|505.13|501.13|505.14|501.14|505.12|501.12|12
1616918330000|2021-03-28 07:58:50|505.12|501.12|505.1|501.1|505.13|501.13|505.1|501.1|7
1616918340000|2021-03-28 07:59:00|505.11|501.11|505.1|501.1|505.11|501.11|505.09|501.09|5
1616918350000|2021-03-28 07:59:10|505.11|501.11|505.1|501.1|505.11|501.11|505.1|501.1|2
1616918370000|2021-03-28 07:59:30|505.09|501.09|505.06|501.06|505.09|501.09|505.06|501.06|3
1616918380000|2021-03-28 07:59:40|505.04|501.04|505.04|501.04|505.04|501.04|505.04|501.04|1
1616918390000|2021-03-28 07:59:50|505.05|501.05|505.05|501.05|505.05|501.05|505.05|501.05|1
1616918400000|2021-03-28 08:00:00|505.04|501.04|505.05|501.05|505.05|501.05|505.04|501.04|2
1616918410000|2021-03-28 08:00:10|505.16|501.16|505.5|501.5|505.5|501.5|505.16|501.16|6
1616918420000|2021-03-28 08:00:20|505.49|501.49|505.52|501.52|505.54|501.54|505.47|501.47|15
1616918430000|2021-03-28 08:00:30|505.5|501.5|505.48|501.48|505.5|501.5|505.43|501.43|18
1616918440000|2021-03-28 08:00:40|505.49|501.49|505.14|501.14|505.49|501.49|505.14|501.14|19
1616918450000|2021-03-28 08:00:50|505.13|501.13|505.44|501.44|505.44|501.44|505.13|501.13|13
1616918460000|2021-03-28 08:01:00|505.43|501.43|505.59|501.59|505.59|501.59|505.39|501.39|18
1616918470000|2021-03-28 08:01:10|505.58|501.58|505.94|501.94|505.94|501.94|505.58|501.58|20
1616918480000|2021-03-28 08:01:20|505.95|501.95|505.92|501.92|505.97|501.97|505.91|501.91|12
1616918490000|2021-03-28 08:01:30|505.89|501.89|505.77|501.77|505.89|501.89|505.77|501.77|16
1616918500000|2021-03-28 08:01:40|505.78|501.78|505.72|501.72|505.78|501.78|505.71|501.71|20
1616918510000|2021-03-28 08:01:50|505.71|501.71|505.8|501.8|505.8|501.8|505.71|501.71|14
1616918520000|2021-03-28 08:02:00|505.81|501.81|505.76|501.76|505.82|501.82|505.75|501.75|15
1616918530000|2021-03-28 08:02:10|505.75|501.75|505.49|501.49|505.77|501.77|505.49|501.49|18
1616918540000|2021-03-28 08:02:20|505.48|501.48|505.32|501.32|505.48|501.48|505.32|501.32|14
1616918550000|2021-03-28 08:02:30|505.31|501.31|505.35|501.35|505.37|501.37|505.31|501.31|13
1616918560000|2021-03-28 08:02:40|505.36|501.36|505.34|501.34|505.36|501.36|505.33|501.33|9
1616918570000|2021-03-28 08:02:50|505.35|501.35|505.34|501.34|505.35|501.35|505.34|501.34|2
1616918580000|2021-03-28 08:03:00|505.35|501.35|505.27|501.27|505.35|501.35|505.24|501.24|13
1616918590000|2021-03-28 08:03:10|505.25|501.25|504.77|500.77|505.26|501.26|504.76|500.76|17
1616918600000|2021-03-28 08:03:20|504.76|500.76|504.95|500.95|504.95|500.95|504.76|500.76|17
1616918610000|2021-03-28 08:03:30|505.03|501.03|505.39|501.39|505.42|501.42|505.03|501.03|30
1616918620000|2021-03-28 08:03:40|505.38|501.38|505.17|501.17|505.39|501.39|505.1|501.1|24
1616918630000|2021-03-28 08:03:50|505.16|501.16|505.45|501.45|505.45|501.45|505.11|501.11|22
1616918640000|2021-03-28 08:04:00|505.44|501.44|505.53|501.53|505.57|501.57|505.43|501.43|16
1616918650000|2021-03-28 08:04:10|505.54|501.54|505.55|501.55|505.56|501.56|505.48|501.48|17
1616918660000|2021-03-28 08:04:20|505.54|501.54|505.52|501.52|505.55|501.55|505.5|501.5|14
1616918670000|2021-03-28 08:04:30|505.54|501.54|505.5|501.5|505.56|501.56|505.5|501.5|14
1616918680000|2021-03-28 08:04:40|505.47|501.47|505.29|501.29|505.51|501.51|505.28|501.28|20
1616918690000|2021-03-28 08:04:50|505.28|501.28|505.29|501.29|505.3|501.3|505.28|501.28|6
1616918700000|2021-03-28 08:05:00|505.3|501.3|505.17|501.17|505.3|501.3|505.16|501.16|17
1616918710000|2021-03-28 08:05:10|505.16|501.16|505.15|501.15|505.16|501.16|505.13|501.13|17
1616918720000|2021-03-28 08:05:20|505.16|501.16|505.18|501.18|505.18|501.18|505.14|501.14|13
1616918730000|2021-03-28 08:05:30|505.17|501.17|505.25|501.25|505.25|501.25|505.17|501.17|21
1616918740000|2021-03-28 08:05:40|505.24|501.24|505.25|501.25|505.26|501.26|505.24|501.24|4
1616918750000|2021-03-28 08:05:50|505.24|501.24|505.24|501.24|505.27|501.27|505.24|501.24|11
1616918760000|2021-03-28 08:06:00|505.25|501.25|505.16|501.16|505.25|501.25|505.13|501.13|15
1616918770000|2021-03-28 08:06:10|505.15|501.15|505.15|501.15|505.16|501.16|505.14|501.14|15
1616918780000|2021-03-28 08:06:20|505.14|501.14|505.13|501.13|505.15|501.15|505.13|501.13|8
1616918790000|2021-03-28 08:06:30|505.14|501.14|505.15|501.15|505.15|501.15|505.13|501.13|6
1616918800000|2021-03-28 08:06:40|505.14|501.14|505.13|501.13|505.14|501.14|505.12|501.12|6
1616918810000|2021-03-28 08:06:50|505.14|501.14|505.12|501.12|505.14|501.14|505.12|501.12|4
1616918820000|2021-03-28 08:07:00|505.13|501.13|505.09|501.09|505.13|501.13|505.09|501.09|5
1616918830000|2021-03-28 08:07:10|505.1|501.1|505.1|501.1|505.12|501.12|505.08|501.08|9
1616918840000|2021-03-28 08:07:20|505.08|501.08|505.11|501.11|505.11|501.11|505.08|501.08|4
1616918850000|2021-03-28 08:07:30|505.08|501.08|505.08|501.08|505.08|501.08|505.08|501.08|1
1616918860000|2021-03-28 08:07:40|505.11|501.11|505.07|501.07|505.11|501.11|505.07|501.07|9
1616918870000|2021-03-28 08:07:50|505.08|501.08|505.07|501.07|505.08|501.08|505.07|501.07|2
1616918880000|2021-03-28 08:08:00|505.06|501.06|505.06|501.06|505.07|501.07|505.06|501.06|3
1616918890000|2021-03-28 08:08:10|505.07|501.07|505.07|501.07|505.07|501.07|505.07|501.07|1
1616918900000|2021-03-28 08:08:20|505.06|501.06|505.04|501.04|505.06|501.06|505.04|501.04|2
1616918910000|2021-03-28 08:08:30|505.05|501.05|505.05|501.05|505.05|501.05|505.05|501.05|1
1616918930000|2021-03-28 08:08:50|505.06|501.06|505.07|501.07|505.07|501.07|505.06|501.06|2
1616918950000|2021-03-28 08:09:10|505.06|501.06|505.04|501.04|505.06|501.06|505.04|501.04|3
1616918960000|2021-03-28 08:09:20|505.01|501.01|505.02|501.02|505.03|501.03|505.01|501.01|4
1616918970000|2021-03-28 08:09:30|505.04|501.04|505.01|501.01|505.04|501.04|505.01|501.01|3
1616918980000|2021-03-28 08:09:40|505|501|505.01|501.01|505.01|501.01|505|501|4
1616918990000|2021-03-28 08:09:50|505|501|504.99|500.99|505.01|501.01|504.99|500.99|5
1616919000000|2021-03-28 08:10:00|504.98|500.98|504.97|500.97|504.98|500.98|504.97|500.97|2
1616919010000|2021-03-28 08:10:10|504.88|500.88|504.51|500.51|504.88|500.88|504.5|500.5|16
1616919020000|2021-03-28 08:10:20|504.5|500.5|504.51|500.51|504.53|500.53|504.49|500.49|16
1616919030000|2021-03-28 08:10:30|504.49|500.49|504.45|500.45|504.51|500.51|504.44|500.44|12
1616919040000|2021-03-28 08:10:40|504.44|500.44|504.43|500.43|504.44|500.44|504.42|500.42|17
1616919050000|2021-03-28 08:10:50|504.44|500.44|504.43|500.43|504.45|500.45|504.43|500.43|14
1616919060000|2021-03-28 08:11:00|504.42|500.42|504.54|500.54|504.56|500.56|504.42|500.42|8
1616919070000|2021-03-28 08:11:10|504.55|500.55|504.63|500.63|504.64|500.64|504.55|500.55|16
1616919080000|2021-03-28 08:11:20|504.62|500.62|504.58|500.58|504.63|500.63|504.57|500.57|8
1616919090000|2021-03-28 08:11:30|504.59|500.59|504.62|500.62|504.62|500.62|504.59|500.59|9
1616919100000|2021-03-28 08:11:40|504.71|500.71|504.71|500.71|504.74|500.74|504.54|500.54|19
1616919110000|2021-03-28 08:11:50|504.69|500.69|504.59|500.59|504.69|500.69|504.51|500.51|13
1616919120000|2021-03-28 08:12:00|504.58|500.58|504.6|500.6|504.6|500.6|504.58|500.58|7
1616919130000|2021-03-28 08:12:10|504.59|500.59|504.56|500.56|504.62|500.62|504.49|500.49|26
1616919140000|2021-03-28 08:12:20|504.54|500.54|504.56|500.56|504.57|500.57|504.53|500.53|16
1616919150000|2021-03-28 08:12:30|504.55|500.55|504.55|500.55|504.57|500.57|504.55|500.55|8
1616919160000|2021-03-28 08:12:40|504.54|500.54|504.49|500.49|504.56|500.56|504.49|500.49|15
1616919170000|2021-03-28 08:12:50|504.48|500.48|504.48|500.48|504.49|500.49|504.48|500.48|3
1616919180000|2021-03-28 08:13:00|504.49|500.49|504.42|500.42|504.5|500.5|504.42|500.42|9
1616919190000|2021-03-28 08:13:10|504.4|500.4|504.36|500.36|504.41|500.41|504.32|500.32|17
1616919200000|2021-03-28 08:13:20|504.35|500.35|504.36|500.36|504.36|500.36|504.35|500.35|10
1616919210000|2021-03-28 08:13:30|504.33|500.33|504.31|500.31|504.34|500.34|504.3|500.3|7
1616919220000|2021-03-28 08:13:40|504.32|500.32|504.49|500.49|504.49|500.49|504.31|500.31|11
1616919230000|2021-03-28 08:13:50|504.48|500.48|504.49|500.49|504.49|500.49|504.45|500.45|12
1616919240000|2021-03-28 08:14:00|504.48|500.48|504.59|500.59|504.64|500.64|504.48|500.48|15
1616919250000|2021-03-28 08:14:10|504.63|500.63|504.68|500.68|504.68|500.68|504.58|500.58|11
1616919260000|2021-03-28 08:14:20|504.69|500.69|504.74|500.74|504.77|500.77|504.69|500.69|11
1616919270000|2021-03-28 08:14:30|504.73|500.73|504.68|500.68|504.77|500.77|504.68|500.68|9
1616919280000|2021-03-28 08:14:40|504.67|500.67|504.61|500.61|504.67|500.67|504.6|500.6|12
1616919290000|2021-03-28 08:14:50|504.62|500.62|504.55|500.55|504.62|500.62|504.53|500.53|5
1616919300000|2021-03-28 08:15:00|504.58|500.58|504.54|500.54|504.6|500.6|504.53|500.53|12
1616919310000|2021-03-28 08:15:10|504.53|500.53|504.53|500.53|504.55|500.55|504.52|500.52|7
1616919320000|2021-03-28 08:15:20|504.54|500.54|504.51|500.51|504.55|500.55|504.51|500.51|15
1616919330000|2021-03-28 08:15:30|504.52|500.52|504.6|500.6|504.6|500.6|504.51|500.51|9
1616919340000|2021-03-28 08:15:40|504.59|500.59|504.45|500.45|504.59|500.59|504.45|500.45|17
1616919350000|2021-03-28 08:15:50|504.4|500.4|504.43|500.43|504.43|500.43|504.4|500.4|8
1616919360000|2021-03-28 08:16:00|504.44|500.44|504.35|500.35|504.44|500.44|504.27|500.27|19
1616919370000|2021-03-28 08:16:10|504.34|500.34|504.35|500.35|504.39|500.39|504.34|500.34|9
1616919380000|2021-03-28 08:16:20|504.36|500.36|504.34|500.34|504.36|500.36|504.32|500.32|10
1616919390000|2021-03-28 08:16:30|504.35|500.35|504.35|500.35|504.43|500.43|504.27|500.27|11
1616919400000|2021-03-28 08:16:40|504.34|500.34|504.34|500.34|504.35|500.35|504.33|500.33|13
1616919410000|2021-03-28 08:16:50|504.33|500.33|504.35|500.35|504.36|500.36|504.33|500.33|6
1616919420000|2021-03-28 08:17:00|504.36|500.36|504.16|500.16|504.36|500.36|504.16|500.16|23
1616919430000|2021-03-28 08:17:10|504.17|500.17|504.12|500.12|504.18|500.18|504.1|500.1|15
1616919440000|2021-03-28 08:17:20|504.13|500.13|504.19|500.19|504.2|500.2|504.11|500.11|15
1616919450000|2021-03-28 08:17:30|504.21|500.21|504.07|500.07|504.21|500.21|504.07|500.07|20
1616919460000|2021-03-28 08:17:40|504.08|500.08|504|500|504.11|500.11|504|500|17
1616919470000|2021-03-28 08:17:50|504.01|500.01|503.94|499.94|504.01|500.01|503.93|499.93|18
1616919480000|2021-03-28 08:18:00|503.93|499.93|503.94|499.94|503.95|499.95|503.92|499.92|16
1616919490000|2021-03-28 08:18:10|503.93|499.93|503.88|499.88|503.93|499.93|503.86|499.86|15
1616919500000|2021-03-28 08:18:20|503.87|499.87|503.85|499.85|503.88|499.88|503.84|499.84|8
1616919510000|2021-03-28 08:18:30|503.84|499.84|503.76|499.76|503.85|499.85|503.76|499.76|8
1616919520000|2021-03-28 08:18:40|503.77|499.77|503.69|499.69|503.77|499.77|503.69|499.69|5
1616919530000|2021-03-28 08:18:50|503.7|499.7|503.76|499.76|503.79|499.79|503.69|499.69|22
1616919540000|2021-03-28 08:19:00|503.77|499.77|503.75|499.75|503.79|499.79|503.75|499.75|11
1616919550000|2021-03-28 08:19:10|503.77|499.77|503.77|499.77|503.77|499.77|503.77|499.77|1
1616919560000|2021-03-28 08:19:20|503.76|499.76|503.75|499.75|503.79|499.79|503.75|499.75|18
1616919570000|2021-03-28 08:19:30|503.76|499.76|503.76|499.76|503.76|499.76|503.76|499.76|1
1616919580000|2021-03-28 08:19:40|503.75|499.75|503.75|499.75|503.76|499.76|503.75|499.75|9
1616919590000|2021-03-28 08:19:50|503.76|499.76|503.79|499.79|503.79|499.79|503.76|499.76|3
1616919600000|2021-03-28 08:20:00|503.78|499.78|503.76|499.76|503.79|499.79|503.76|499.76|5
1616919610000|2021-03-28 08:20:10|503.75|499.75|503.77|499.77|503.77|499.77|503.75|499.75|4
1616919620000|2021-03-28 08:20:20|503.78|499.78|503.75|499.75|503.78|499.78|503.75|499.75|8
1616919630000|2021-03-28 08:20:30|503.76|499.76|503.75|499.75|503.77|499.77|503.75|499.75|14
1616919640000|2021-03-28 08:20:40|503.74|499.74|503.61|499.61|503.76|499.76|503.61|499.61|13
1616919650000|2021-03-28 08:20:50|503.6|499.6|503.51|499.51|503.62|499.62|503.51|499.51|8
1616919660000|2021-03-28 08:21:00|503.5|499.5|503.5|499.5|503.51|499.51|503.5|499.5|5
1616919670000|2021-03-28 08:21:10|503.4|499.4|503.38|499.38|503.51|499.51|503.38|499.38|23
1616919680000|2021-03-28 08:21:20|503.39|499.39|503.31|499.31|503.4|499.4|503.26|499.26|12
1616919690000|2021-03-28 08:21:30|503.3|499.3|503.31|499.31|503.31|499.31|503.28|499.28|11
1616919700000|2021-03-28 08:21:40|503.32|499.32|503.34|499.34|503.35|499.35|503.32|499.32|5
1616919710000|2021-03-28 08:21:50|503.36|499.36|503.36|499.36|503.36|499.36|503.36|499.36|1
1616919720000|2021-03-28 08:22:00|503.35|499.35|503.34|499.34|503.35|499.35|503.28|499.28|11
1616919730000|2021-03-28 08:22:10|503.33|499.33|503.31|499.31|503.33|499.33|503.31|499.31|2
1616919740000|2021-03-28 08:22:20|503.29|499.29|503.32|499.32|503.32|499.32|503.29|499.29|10
1616919750000|2021-03-28 08:22:30|503.29|499.29|503.27|499.27|503.3|499.3|503.26|499.26|11
1616919760000|2021-03-28 08:22:40|503.28|499.28|503.25|499.25|503.28|499.28|503.18|499.18|14
1616919770000|2021-03-28 08:22:50|503.24|499.24|503.31|499.31|503.33|499.33|503.23|499.23|15
1616919790000|2021-03-28 08:23:10|503.32|499.32|503.32|499.32|503.32|499.32|503.31|499.31|5
1616919800000|2021-03-28 08:23:20|503.31|499.31|503.3|499.3|503.31|499.31|503.29|499.29|8
1616919810000|2021-03-28 08:23:30|503.29|499.29|503.3|499.3|503.3|499.3|503.29|499.29|2
1616919820000|2021-03-28 08:23:40|503.29|499.29|503.28|499.28|503.3|499.3|503.28|499.28|10
1616919830000|2021-03-28 08:23:50|503.27|499.27|503.28|499.28|503.29|499.29|503.27|499.27|9
1616919840000|2021-03-28 08:24:00|503.27|499.27|503.24|499.24|503.28|499.28|503.24|499.24|8
1616919850000|2021-03-28 08:24:10|503.25|499.25|503.25|499.25|503.25|499.25|503.25|499.25|1
1616919860000|2021-03-28 08:24:20|503.24|499.24|503.25|499.25|503.25|499.25|503.24|499.24|2
1616919870000|2021-03-28 08:24:30|503.24|499.24|503.25|499.25|503.25|499.25|503.24|499.24|2
1616919880000|2021-03-28 08:24:40|503.24|499.24|503.23|499.23|503.25|499.25|503.23|499.23|4
1616919890000|2021-03-28 08:24:50|503.22|499.22|503.15|499.15|503.22|499.22|503.15|499.15|3
1616919910000|2021-03-28 08:25:10|503.14|499.14|503.1|499.1|503.14|499.14|503.1|499.1|3
1616919920000|2021-03-28 08:25:20|503.13|499.13|503.14|499.14|503.15|499.15|503.13|499.13|4
1616919930000|2021-03-28 08:25:30|503.13|499.13|503.14|499.14|503.14|499.14|503.13|499.13|2
1616919940000|2021-03-28 08:25:40|503.13|499.13|503.14|499.14|503.14|499.14|503.13|499.13|6
1616919950000|2021-03-28 08:25:50|503.13|499.13|503.13|499.13|503.13|499.13|503.13|499.13|1
1616919960000|2021-03-28 08:26:00|503.12|499.12|503.14|499.14|503.14|499.14|503.12|499.12|2
1616919970000|2021-03-28 08:26:10|503.13|499.13|503.02|499.02|503.13|499.13|503.02|499.02|5
1616919980000|2021-03-28 08:26:20|503|499|502.77|498.77|503|499|502.77|498.77|9
1616919990000|2021-03-28 08:26:30|502.74|498.74|502.76|498.76|502.76|498.76|502.69|498.69|9
1616920000000|2021-03-28 08:26:40|502.74|498.74|502.72|498.72|502.75|498.75|502.68|498.68|11
1616920010000|2021-03-28 08:26:50|502.71|498.71|502.69|498.69|502.71|498.71|502.68|498.68|12
1616920020000|2021-03-28 08:27:00|502.7|498.7|502.9|498.9|502.9|498.9|502.7|498.7|14
1616920030000|2021-03-28 08:27:10|502.89|498.89|502.84|498.84|502.93|498.93|502.84|498.84|14
1616920040000|2021-03-28 08:27:20|502.85|498.85|502.81|498.81|502.87|498.87|502.79|498.79|18
1616920050000|2021-03-28 08:27:30|502.8|498.8|502.79|498.79|502.82|498.82|502.76|498.76|20
1616920060000|2021-03-28 08:27:40|502.8|498.8|502.88|498.88|502.88|498.88|502.78|498.78|13
1616920070000|2021-03-28 08:27:50|502.87|498.87|502.84|498.84|502.87|498.87|502.82|498.82|9
1616920080000|2021-03-28 08:28:00|502.85|498.85|502.86|498.86|502.87|498.87|502.85|498.85|5
1616920090000|2021-03-28 08:28:10|502.87|498.87|502.91|498.91|502.91|498.91|502.87|498.87|3
1616920110000|2021-03-28 08:28:30|502.92|498.92|502.94|498.94|502.94|498.94|502.92|498.92|3
1616920130000|2021-03-28 08:28:50|502.93|498.93|503.05|499.05|503.05|499.05|502.84|498.84|15
1616920140000|2021-03-28 08:29:00|503.09|499.09|503.12|499.12|503.15|499.15|503.09|499.09|11
1616920150000|2021-03-28 08:29:10|503.13|499.13|503.11|499.11|503.13|499.13|503.11|499.11|3
1616920160000|2021-03-28 08:29:20|503.04|499.04|503.05|499.05|503.06|499.06|503|499|15
1616920170000|2021-03-28 08:29:30|503.06|499.06|503.03|499.03|503.06|499.06|503.03|499.03|7
1616920180000|2021-03-28 08:29:40|503.02|499.02|502.98|498.98|503.02|499.02|502.96|498.96|7
1616920190000|2021-03-28 08:29:50|502.97|498.97|502.97|498.97|502.97|498.97|502.96|498.96|5
1616920200000|2021-03-28 08:30:00|502.98|498.98|502.92|498.92|502.98|498.98|502.91|498.91|9
1616920210000|2021-03-28 08:30:10|502.91|498.91|502.91|498.91|502.92|498.92|502.9|498.9|9
1616920220000|2021-03-28 08:30:20|502.92|498.92|502.9|498.9|502.92|498.92|502.9|498.9|12
1616920230000|2021-03-28 08:30:30|502.91|498.91|502.91|498.91|502.92|498.92|502.9|498.9|9
1616920240000|2021-03-28 08:30:40|502.9|498.9|502.91|498.91|502.91|498.91|502.9|498.9|6
1616920250000|2021-03-28 08:30:50|502.92|498.92|502.9|498.9|502.92|498.92|502.9|498.9|5
1616920260000|2021-03-28 08:31:00|502.92|498.92|502.98|498.98|502.98|498.98|502.92|498.92|2
1616920270000|2021-03-28 08:31:10|502.96|498.96|502.96|498.96|502.99|498.99|502.94|498.94|12
1616920280000|2021-03-28 08:31:20|502.95|498.95|502.96|498.96|502.96|498.96|502.95|498.95|2
1616920300000|2021-03-28 08:31:40|502.97|498.97|503|499|503|499|502.97|498.97|4
1616920310000|2021-03-28 08:31:50|503.02|499.02|503.09|499.09|503.09|499.09|503.02|499.02|3
1616920320000|2021-03-28 08:32:00|503.08|499.08|503.08|499.08|503.08|499.08|503.05|499.05|10
1616920330000|2021-03-28 08:32:10|503.07|499.07|503.16|499.16|503.17|499.17|503.07|499.07|13
1616920340000|2021-03-28 08:32:20|503.17|499.17|503.14|499.14|503.17|499.17|503.14|499.14|3
1616920350000|2021-03-28 08:32:30|503.15|499.15|503.17|499.17|503.17|499.17|503.15|499.15|3
1616920360000|2021-03-28 08:32:40|503.18|499.18|503.18|499.18|503.18|499.18|503.18|499.18|1
1616920370000|2021-03-28 08:32:50|503.2|499.2|503.2|499.2|503.2|499.2|503.2|499.2|1
1616920380000|2021-03-28 08:33:00|503.26|499.26|503.26|499.26|503.26|499.26|503.26|499.26|1
1616920390000|2021-03-28 08:33:10|503.36|499.36|503.44|499.44|503.45|499.45|503.35|499.35|6
1616920400000|2021-03-28 08:33:20|503.46|499.46|503.55|499.55|503.55|499.55|503.46|499.46|4
1616920430000|2021-03-28 08:33:50|503.56|499.56|503.55|499.55|503.56|499.56|503.55|499.55|2
1616920450000|2021-03-28 08:34:10|503.6|499.6|503.6|499.6|503.6|499.6|503.6|499.6|1
1616920480000|2021-03-28 08:34:40|503.59|499.59|503.57|499.57|503.59|499.59|503.56|499.56|4
1616920490000|2021-03-28 08:34:50|503.56|499.56|503.56|499.56|503.56|499.56|503.56|499.56|1
1616920500000|2021-03-28 08:35:00|503.57|499.57|503.56|499.56|503.59|499.59|503.55|499.55|7
1616920510000|2021-03-28 08:35:10|503.63|499.63|503.8|499.8|503.8|499.8|503.63|499.63|9
1616920520000|2021-03-28 08:35:20|503.81|499.81|503.91|499.91|503.91|499.91|503.79|499.79|21
1616920530000|2021-03-28 08:35:30|503.93|499.93|503.89|499.89|503.93|499.93|503.87|499.87|7
1616920540000|2021-03-28 08:35:40|503.9|499.9|503.89|499.89|503.92|499.92|503.88|499.88|13
1616920550000|2021-03-28 08:35:50|503.9|499.9|503.95|499.95|503.95|499.95|503.89|499.89|7
1616920560000|2021-03-28 08:36:00|503.92|499.92|503.94|499.94|503.95|499.95|503.92|499.92|5
1616920570000|2021-03-28 08:36:10|503.9|499.9|503.8|499.8|503.92|499.92|503.79|499.79|19
1616920580000|2021-03-28 08:36:20|503.79|499.79|503.88|499.88|503.88|499.88|503.78|499.78|8
1616920590000|2021-03-28 08:36:30|503.89|499.89|503.88|499.88|503.9|499.9|503.88|499.88|4
1616920600000|2021-03-28 08:36:40|503.9|499.9|503.88|499.88|503.9|499.9|503.88|499.88|10
1616920610000|2021-03-28 08:36:50|503.87|499.87|503.82|499.82|503.88|499.88|503.82|499.82|6
1616920630000|2021-03-28 08:37:10|503.83|499.83|503.81|499.81|503.83|499.83|503.81|499.81|5
1616920640000|2021-03-28 08:37:20|503.82|499.82|503.78|499.78|503.82|499.82|503.78|499.78|11
1616920650000|2021-03-28 08:37:30|503.77|499.77|503.77|499.77|503.77|499.77|503.77|499.77|1
1616920660000|2021-03-28 08:37:40|503.78|499.78|503.78|499.78|503.79|499.79|503.76|499.76|8
1616920670000|2021-03-28 08:37:50|503.79|499.79|503.78|499.78|503.79|499.79|503.78|499.78|4
1616920680000|2021-03-28 08:38:00|503.76|499.76|503.65|499.65|503.76|499.76|503.64|499.64|11
1616920690000|2021-03-28 08:38:10|503.64|499.64|503.65|499.65|503.65|499.65|503.64|499.64|2
1616920700000|2021-03-28 08:38:20|503.66|499.66|503.66|499.66|503.66|499.66|503.66|499.66|1
1616920710000|2021-03-28 08:38:30|503.65|499.65|503.63|499.63|503.65|499.65|503.62|499.62|5
1616920720000|2021-03-28 08:38:40|503.65|499.65|503.66|499.66|503.67|499.67|503.65|499.65|4
1616920730000|2021-03-28 08:38:50|503.65|499.65|503.65|499.65|503.65|499.65|503.65|499.65|1
1616920740000|2021-03-28 08:39:00|503.61|499.61|503.78|499.78|503.78|499.78|503.61|499.61|11
1616920750000|2021-03-28 08:39:10|503.79|499.79|503.85|499.85|503.9|499.9|503.79|499.79|12
1616920760000|2021-03-28 08:39:20|503.87|499.87|503.9|499.9|503.9|499.9|503.86|499.86|9
1616920770000|2021-03-28 08:39:30|503.89|499.89|503.91|499.91|503.91|499.91|503.89|499.89|5
1616920780000|2021-03-28 08:39:40|503.87|499.87|503.8|499.8|503.89|499.89|503.71|499.71|13
1616920790000|2021-03-28 08:39:50|503.81|499.81|503.81|499.81|503.83|499.83|503.79|499.79|12
1616920800000|2021-03-28 08:40:00|503.82|499.82|503.81|499.81|503.82|499.82|503.8|499.8|10
1616920810000|2021-03-28 08:40:10|503.8|499.8|503.8|499.8|503.81|499.81|503.8|499.8|3
1616920820000|2021-03-28 08:40:20|503.81|499.81|503.81|499.81|503.81|499.81|503.79|499.79|7
1616920830000|2021-03-28 08:40:30|503.8|499.8|503.79|499.79|503.8|499.8|503.79|499.79|2
1616920840000|2021-03-28 08:40:40|503.78|499.78|503.63|499.63|503.78|499.78|503.63|499.63|13
1616920850000|2021-03-28 08:40:50|503.64|499.64|503.63|499.63|503.64|499.64|503.63|499.63|4
1616920860000|2021-03-28 08:41:00|503.64|499.64|503.61|499.61|503.64|499.64|503.61|499.61|8
1616920870000|2021-03-28 08:41:10|503.6|499.6|503.61|499.61|503.61|499.61|503.6|499.6|4
1616920880000|2021-03-28 08:41:20|503.6|499.6|503.6|499.6|503.62|499.62|503.6|499.6|5
1616920890000|2021-03-28 08:41:30|503.61|499.61|503.6|499.6|503.61|499.61|503.6|499.6|2
1616920900000|2021-03-28 08:41:40|503.5|499.5|503.51|499.51|503.53|499.53|503.5|499.5|3
1616920910000|2021-03-28 08:41:50|503.5|499.5|503.47|499.47|503.5|499.5|503.47|499.47|2
1616920920000|2021-03-28 08:42:00|503.48|499.48|503.52|499.52|503.56|499.56|503.47|499.47|18
1616920930000|2021-03-28 08:42:10|503.51|499.51|503.46|499.46|503.52|499.52|503.44|499.44|14
1616920940000|2021-03-28 08:42:20|503.47|499.47|503.44|499.44|503.48|499.48|503.44|499.44|14
1616920950000|2021-03-28 08:42:30|503.43|499.43|503.4|499.4|503.44|499.44|503.4|499.4|12
1616920960000|2021-03-28 08:42:40|503.36|499.36|503.36|499.36|503.37|499.37|503.35|499.35|11
1616920970000|2021-03-28 08:42:50|503.35|499.35|503.41|499.41|503.42|499.42|503.35|499.35|10
1616920980000|2021-03-28 08:43:00|503.42|499.42|503.42|499.42|503.43|499.43|503.41|499.41|9
1616920990000|2021-03-28 08:43:10|503.45|499.45|503.45|499.45|503.46|499.46|503.43|499.43|16
1616921000000|2021-03-28 08:43:20|503.44|499.44|503.45|499.45|503.45|499.45|503.44|499.44|10
1616921010000|2021-03-28 08:43:30|503.39|499.39|503.36|499.36|503.4|499.4|503.36|499.36|11
1616921020000|2021-03-28 08:43:40|503.35|499.35|503.36|499.36|503.37|499.37|503.33|499.33|9
1616921030000|2021-03-28 08:43:50|503.35|499.35|503.35|499.35|503.36|499.36|503.35|499.35|3
1616921040000|2021-03-28 08:44:00|503.36|499.36|503.34|499.34|503.37|499.37|503.33|499.33|12
1616921050000|2021-03-28 08:44:10|503.33|499.33|503.33|499.33|503.35|499.35|503.33|499.33|7
1616921060000|2021-03-28 08:44:20|503.34|499.34|503.33|499.33|503.34|499.34|503.33|499.33|10
1616921070000|2021-03-28 08:44:30|503.34|499.34|503.29|499.29|503.34|499.34|503.28|499.28|10
1616921080000|2021-03-28 08:44:40|503.28|499.28|503.21|499.21|503.29|499.29|503.19|499.19|11
1616921090000|2021-03-28 08:44:50|503.2|499.2|503.17|499.17|503.21|499.21|503.17|499.17|7
1616921100000|2021-03-28 08:45:00|503.18|499.18|503.13|499.13|503.18|499.18|503.12|499.12|6
1616921110000|2021-03-28 08:45:10|503.12|499.12|503.11|499.11|503.12|499.12|503.1|499.1|12
1616921120000|2021-03-28 08:45:20|503.1|499.1|503.11|499.11|503.11|499.11|503.1|499.1|10
1616921130000|2021-03-28 08:45:30|503.1|499.1|503.1|499.1|503.11|499.11|503.1|499.1|7
1616921140000|2021-03-28 08:45:40|503.11|499.11|503.13|499.13|503.13|499.13|503.1|499.1|11
1616921150000|2021-03-28 08:45:50|503.12|499.12|503.13|499.13|503.13|499.13|503.12|499.12|10
1616921160000|2021-03-28 08:46:00|503.12|499.12|503.12|499.12|503.13|499.13|503.12|499.12|7
1616921170000|2021-03-28 08:46:10|503.14|499.14|503.13|499.13|503.14|499.14|503.12|499.12|9
1616921180000|2021-03-28 08:46:20|503.12|499.12|503.13|499.13|503.13|499.13|503.12|499.12|2
1616921190000|2021-03-28 08:46:30|503.12|499.12|503.17|499.17|503.18|499.18|503.12|499.12|6
1616921210000|2021-03-28 08:46:50|503.15|499.15|503.2|499.2|503.2|499.2|503.15|499.15|4
1616921220000|2021-03-28 08:47:00|503.21|499.21|503.36|499.36|503.36|499.36|503.18|499.18|8
1616921230000|2021-03-28 08:47:10|503.4|499.4|503.39|499.39|503.41|499.41|503.39|499.39|3
1616921240000|2021-03-28 08:47:20|503.43|499.43|503.44|499.44|503.44|499.44|503.43|499.43|2
1616921250000|2021-03-28 08:47:30|503.43|499.43|503.44|499.44|503.44|499.44|503.42|499.42|6
1616921260000|2021-03-28 08:47:40|503.43|499.43|503.43|499.43|503.43|499.43|503.43|499.43|1
1616921270000|2021-03-28 08:47:50|503.42|499.42|503.42|499.42|503.42|499.42|503.42|499.42|1
1616921280000|2021-03-28 08:48:00|503.46|499.46|503.51|499.51|503.52|499.52|503.46|499.46|10
1616921290000|2021-03-28 08:48:10|503.52|499.52|503.5|499.5|503.52|499.52|503.45|499.45|11
1616921300000|2021-03-28 08:48:20|503.51|499.51|503.5|499.5|503.52|499.52|503.45|499.45|13
1616921310000|2021-03-28 08:48:30|503.51|499.51|503.48|499.48|503.51|499.51|503.46|499.46|13
1616921320000|2021-03-28 08:48:40|503.47|499.47|503.51|499.51|503.51|499.51|503.47|499.47|7
1616921330000|2021-03-28 08:48:50|503.52|499.52|503.52|499.52|503.56|499.56|503.48|499.48|20
1616921340000|2021-03-28 08:49:00|503.53|499.53|503.53|499.53|503.54|499.54|503.52|499.52|11
1616921350000|2021-03-28 08:49:10|503.52|499.52|503.63|499.63|503.63|499.63|503.5|499.5|12
1616921360000|2021-03-28 08:49:20|503.59|499.59|503.65|499.65|503.65|499.65|503.59|499.59|3
1616921380000|2021-03-28 08:49:40|503.7|499.7|503.83|499.83|503.84|499.84|503.7|499.7|17
1616921390000|2021-03-28 08:49:50|503.84|499.84|503.84|499.84|503.85|499.85|503.8|499.8|17
1616921400000|2021-03-28 08:50:00|503.83|499.83|503.86|499.86|503.86|499.86|503.83|499.83|10
1616921410000|2021-03-28 08:50:10|503.87|499.87|503.92|499.92|503.92|499.92|503.87|499.87|5
1616921420000|2021-03-28 08:50:20|503.91|499.91|503.91|499.91|503.91|499.91|503.91|499.91|1
1616921430000|2021-03-28 08:50:30|503.9|499.9|503.96|499.96|503.97|499.97|503.89|499.89|15
1616921440000|2021-03-28 08:50:40|503.97|499.97|503.97|499.97|503.98|499.98|503.97|499.97|5
1616921450000|2021-03-28 08:50:50|503.98|499.98|503.98|499.98|504|500|503.96|499.96|9
1616921460000|2021-03-28 08:51:00|503.97|499.97|504.11|500.11|504.11|500.11|503.97|499.97|14
1616921470000|2021-03-28 08:51:10|504.1|500.1|504.12|500.12|504.12|500.12|504.09|500.09|7
1616921490000|2021-03-28 08:51:30|504.11|500.11|504.08|500.08|504.11|500.11|503.95|499.95|5
1616921500000|2021-03-28 08:51:40|504.09|500.09|504.08|500.08|504.09|500.09|504.08|500.08|2
1616921520000|2021-03-28 08:52:00|504.04|500.04|503.82|499.82|504.04|500.04|503.82|499.82|13
1616921530000|2021-03-28 08:52:10|503.83|499.83|503.86|499.86|503.87|499.87|503.81|499.81|11
1616921540000|2021-03-28 08:52:20|503.84|499.84|503.7|499.7|503.86|499.86|503.69|499.69|17
1616921550000|2021-03-28 08:52:30|503.71|499.71|503.7|499.7|503.71|499.71|503.67|499.67|19
1616921560000|2021-03-28 08:52:40|503.71|499.71|503.76|499.76|503.76|499.76|503.69|499.69|15
1616921570000|2021-03-28 08:52:50|503.75|499.75|503.73|499.73|503.76|499.76|503.71|499.71|19
1616921580000|2021-03-28 08:53:00|503.74|499.74|503.86|499.86|503.88|499.88|503.74|499.74|20
1616921590000|2021-03-28 08:53:10|503.87|499.87|503.95|499.95|503.95|499.95|503.85|499.85|7
1616921600000|2021-03-28 08:53:20|503.93|499.93|504.04|500.04|504.05|500.05|503.91|499.91|11
1616921610000|2021-03-28 08:53:30|504.06|500.06|504.15|500.15|504.16|500.16|504.05|500.05|17
1616921620000|2021-03-28 08:53:40|504.14|500.14|504.14|500.14|504.15|500.15|504.12|500.12|18
1616921630000|2021-03-28 08:53:50|504.15|500.15|504.15|500.15|504.16|500.16|504.14|500.14|7
1616921640000|2021-03-28 08:54:00|504.14|500.14|504.14|500.14|504.15|500.15|504.13|500.13|6
1616921650000|2021-03-28 08:54:10|504.15|500.15|504.15|500.15|504.22|500.22|504.13|500.13|16
1616921660000|2021-03-28 08:54:20|504.16|500.16|504.14|500.14|504.16|500.16|504.13|500.13|11
1616921670000|2021-03-28 08:54:30|504.16|500.16|504.12|500.12|504.17|500.17|504.01|500.01|20
1616921680000|2021-03-28 08:54:40|504.13|500.13|504.14|500.14|504.14|500.14|504.06|500.06|22
1616921690000|2021-03-28 08:54:50|504.12|500.12|504.1|500.1|504.13|500.13|504.09|500.09|12
1616921700000|2021-03-28 08:55:00|503.95|499.95|503.99|499.99|504.11|500.11|503.93|499.93|23
1616921710000|2021-03-28 08:55:10|503.98|499.98|503.99|499.99|504.01|500.01|503.98|499.98|11
1616921720000|2021-03-28 08:55:20|504|500|503.99|499.99|504.02|500.02|503.99|499.99|7
1616922000000|2021-03-28 09:00:00|503.9|499.9|503.9|499.9|503.9|499.9|503.89|499.89|5
1616922010000|2021-03-28 09:00:10|503.94|499.94|504.03|500.03|504.03|500.03|503.94|499.94|7
1616922020000|2021-03-28 09:00:20|504.04|500.04|504.19|500.19|504.21|500.21|504.03|500.03|21
1616922030000|2021-03-28 09:00:30|504.21|500.21|504.33|500.33|504.35|500.35|504.19|500.19|22
1616922040000|2021-03-28 09:00:40|504.32|500.32|504.42|500.42|504.43|500.43|504.32|500.32|9
1616922050000|2021-03-28 09:00:50|504.43|500.43|504.26|500.26|504.43|500.43|504.25|500.25|9
1616922060000|2021-03-28 09:01:00|504.25|500.25|504.63|500.63|504.66|500.66|504.22|500.22|27
1616922070000|2021-03-28 09:01:10|504.62|500.62|504.61|500.61|504.63|500.63|504.49|500.49|26
1616922080000|2021-03-28 09:01:20|504.6|500.6|504.6|500.6|504.64|500.64|504.57|500.57|20
1616922090000|2021-03-28 09:01:30|504.62|500.62|504.66|500.66|504.69|500.69|504.62|500.62|20
1616922100000|2021-03-28 09:01:40|504.84|500.84|505.13|501.13|505.15|501.15|504.84|500.84|12
1616922110000|2021-03-28 09:01:50|505.14|501.14|505.27|501.27|505.27|501.27|505.12|501.12|18
1616922120000|2021-03-28 09:02:00|505.25|501.25|505.36|501.36|505.44|501.44|505.12|501.12|24
1616922130000|2021-03-28 09:02:10|505.35|501.35|505.48|501.48|505.51|501.51|505.31|501.31|24
1616922140000|2021-03-28 09:02:20|505.5|501.5|505.33|501.33|505.54|501.54|505.32|501.32|19
1616922150000|2021-03-28 09:02:30|505.35|501.35|505.51|501.51|505.51|501.51|505.34|501.34|22
1616922160000|2021-03-28 09:02:40|505.52|501.52|505.5|501.5|505.53|501.53|505.37|501.37|27
1616922170000|2021-03-28 09:02:50|505.51|501.51|505.49|501.49|505.52|501.52|505.44|501.44|22
1616922180000|2021-03-28 09:03:00|505.5|501.5|505.5|501.5|505.52|501.52|505.46|501.46|24
1616922190000|2021-03-28 09:03:10|505.48|501.48|505.44|501.44|505.55|501.55|505.42|501.42|21
1616922200000|2021-03-28 09:03:20|505.47|501.47|505.61|501.61|505.62|501.62|505.39|501.39|20
1616922210000|2021-03-28 09:03:30|505.62|501.62|505.77|501.77|505.8|501.8|505.62|501.62|17
1616922220000|2021-03-28 09:03:40|505.75|501.75|505.61|501.61|505.75|501.75|505.54|501.54|22
1616922230000|2021-03-28 09:03:50|505.62|501.62|505.62|501.62|505.63|501.63|505.61|501.61|16
1616922240000|2021-03-28 09:04:00|505.61|501.61|505.41|501.41|505.61|501.61|505.4|501.4|19
1616922250000|2021-03-28 09:04:10|505.36|501.36|505.34|501.34|505.46|501.46|505.34|501.34|19
1616922260000|2021-03-28 09:04:20|505.35|501.35|505.34|501.34|505.5|501.5|505.27|501.27|17
1616922270000|2021-03-28 09:04:30|505.35|501.35|505.38|501.38|505.38|501.38|505.33|501.33|19
1616922280000|2021-03-28 09:04:40|505.37|501.37|505.37|501.37|505.37|501.37|505.33|501.33|14
1616922290000|2021-03-28 09:04:50|505.33|501.33|505.38|501.38|505.39|501.39|505.32|501.32|11
1616922300000|2021-03-28 09:05:00|505.39|501.39|505.53|501.53|505.54|501.54|505.37|501.37|13
1616922310000|2021-03-28 09:05:10|505.48|501.48|505.38|501.38|505.48|501.48|505.31|501.31|16
1616922320000|2021-03-28 09:05:20|505.39|501.39|505.37|501.37|505.39|501.39|505.35|501.35|8
1616922330000|2021-03-28 09:05:30|505.33|501.33|505.38|501.38|505.38|501.38|505.27|501.27|13
1616922340000|2021-03-28 09:05:40|505.37|501.37|505.38|501.38|505.38|501.38|505.28|501.28|16
1616922350000|2021-03-28 09:05:50|505.37|501.37|505.33|501.33|505.38|501.38|505.32|501.32|9
1616922360000|2021-03-28 09:06:00|505.34|501.34|505.19|501.19|505.35|501.35|505.19|501.19|12
1616922370000|2021-03-28 09:06:10|505.18|501.18|505.14|501.14|505.18|501.18|505.14|501.14|3
1616922380000|2021-03-28 09:06:20|505.13|501.13|505.17|501.17|505.23|501.23|505.13|501.13|11
1616922390000|2021-03-28 09:06:30|505.11|501.11|505.15|501.15|505.16|501.16|505.11|501.11|8
1616922400000|2021-03-28 09:06:40|505.14|501.14|505.16|501.16|505.16|501.16|505.14|501.14|7
1616922410000|2021-03-28 09:06:50|505.18|501.18|505.19|501.19|505.19|501.19|505.18|501.18|2
1616922420000|2021-03-28 09:07:00|505.2|501.2|505.2|501.2|505.2|501.2|505.2|501.2|1
1616922430000|2021-03-28 09:07:10|505.21|501.21|505.25|501.25|505.25|501.25|505.2|501.2|4
1616922440000|2021-03-28 09:07:20|505.24|501.24|505.26|501.26|505.26|501.26|505.24|501.24|3
1616922450000|2021-03-28 09:07:30|505.25|501.25|505.29|501.29|505.31|501.31|505.25|501.25|12
1616922460000|2021-03-28 09:07:40|505.26|501.26|505.3|501.3|505.34|501.34|505.26|501.26|20
1616922470000|2021-03-28 09:07:50|505.29|501.29|505.26|501.26|505.31|501.31|505.24|501.24|15
1616922480000|2021-03-28 09:08:00|505.24|501.24|505.27|501.27|505.28|501.28|505.22|501.22|9
1616922490000|2021-03-28 09:08:10|505.28|501.28|505.27|501.27|505.28|501.28|505.25|501.25|12
1616922500000|2021-03-28 09:08:20|505.28|501.28|505.27|501.27|505.28|501.28|505.26|501.26|6
1616922510000|2021-03-28 09:08:30|505.28|501.28|505.27|501.27|505.28|501.28|505.26|501.26|9
1616922520000|2021-03-28 09:08:40|505.28|501.28|505.27|501.27|505.28|501.28|505.27|501.27|2
1616922540000|2021-03-28 09:09:00|505.26|501.26|505.22|501.22|505.27|501.27|505.22|501.22|12
1616922550000|2021-03-28 09:09:10|505.24|501.24|505.23|501.23|505.25|501.25|505.22|501.22|9
1616922560000|2021-03-28 09:09:20|505.22|501.22|505.22|501.22|505.23|501.23|505.22|501.22|5
1616922580000|2021-03-28 09:09:40|505.23|501.23|505.23|501.23|505.23|501.23|505.23|501.23|1
1616922590000|2021-03-28 09:09:50|505.22|501.22|505.23|501.23|505.23|501.23|505.22|501.22|8
1616922600000|2021-03-28 09:10:00|505.24|501.24|505.55|501.55|505.55|501.55|505.22|501.22|10
1616922610000|2021-03-28 09:10:10|505.54|501.54|505.5|501.5|505.54|501.54|505.5|501.5|21
1616922620000|2021-03-28 09:10:20|505.51|501.51|505.4|501.4|505.52|501.52|505.38|501.38|15
1616922630000|2021-03-28 09:10:30|505.39|501.39|505.4|501.4|505.41|501.41|505.36|501.36|20
1616922640000|2021-03-28 09:10:40|505.41|501.41|505.41|501.41|505.41|501.41|505.4|501.4|7
1616922650000|2021-03-28 09:10:50|505.4|501.4|505.45|501.45|505.46|501.46|505.4|501.4|10
1616922660000|2021-03-28 09:11:00|505.46|501.46|505.46|501.46|505.47|501.47|505.44|501.44|11
1616922670000|2021-03-28 09:11:10|505.47|501.47|505.34|501.34|505.47|501.47|505.34|501.34|12
1616922680000|2021-03-28 09:11:20|505.33|501.33|505.35|501.35|505.38|501.38|505.32|501.32|14
1616922690000|2021-03-28 09:11:30|505.36|501.36|505.39|501.39|505.4|501.4|505.36|501.36|12
1616922700000|2021-03-28 09:11:40|505.38|501.38|505.38|501.38|505.39|501.39|505.37|501.37|9
1616922710000|2021-03-28 09:11:50|505.39|501.39|505.39|501.39|505.44|501.44|505.38|501.38|15
1616922720000|2021-03-28 09:12:00|505.35|501.35|505.37|501.37|505.38|501.38|505.32|501.32|15
1616922730000|2021-03-28 09:12:10|505.35|501.35|505.35|501.35|505.35|501.35|505.33|501.33|8
1616922740000|2021-03-28 09:12:20|505.34|501.34|505.35|501.35|505.35|501.35|505.32|501.32|18
1616922750000|2021-03-28 09:12:30|505.34|501.34|505.33|501.33|505.36|501.36|505.33|501.33|9
1616922760000|2021-03-28 09:12:40|505.34|501.34|505.37|501.37|505.37|501.37|505.33|501.33|14
1616922770000|2021-03-28 09:12:50|505.38|501.38|505.35|501.35|505.38|501.38|505.35|501.35|4
1616922780000|2021-03-28 09:13:00|505.34|501.34|505.35|501.35|505.37|501.37|505.34|501.34|7
1616922790000|2021-03-28 09:13:10|505.34|501.34|505.35|501.35|505.36|501.36|505.34|501.34|6
1616922800000|2021-03-28 09:13:20|505.33|501.33|505.32|501.32|505.34|501.34|505.32|501.32|10
1616922810000|2021-03-28 09:13:30|505.34|501.34|505.33|501.33|505.34|501.34|505.32|501.32|9
1616922820000|2021-03-28 09:13:40|505.32|501.32|505.33|501.33|505.33|501.33|505.32|501.32|2
1616922830000|2021-03-28 09:13:50|505.32|501.32|505.34|501.34|505.34|501.34|505.32|501.32|5
1616922840000|2021-03-28 09:14:00|505.33|501.33|505.33|501.33|505.34|501.34|505.32|501.32|9
1616922850000|2021-03-28 09:14:10|505.34|501.34|505.35|501.35|505.36|501.36|505.33|501.33|11
1616922860000|2021-03-28 09:14:20|505.34|501.34|505.35|501.35|505.35|501.35|505.33|501.33|4
1616922870000|2021-03-28 09:14:30|505.33|501.33|505.19|501.19|505.33|501.33|505.15|501.15|13
1616922880000|2021-03-28 09:14:40|505.2|501.2|505.26|501.26|505.28|501.28|505.19|501.19|17
1616922890000|2021-03-28 09:14:50|505.27|501.27|505.23|501.23|505.27|501.27|505.23|501.23|14
1616922900000|2021-03-28 09:15:00|505.24|501.24|505.26|501.26|505.31|501.31|505.24|501.24|17
1616922910000|2021-03-28 09:15:10|505.25|501.25|505.24|501.24|505.25|501.25|505.21|501.21|18
1616922920000|2021-03-28 09:15:20|505.25|501.25|505.26|501.26|505.26|501.26|505.24|501.24|11
1616922930000|2021-03-28 09:15:30|505.25|501.25|505.22|501.22|505.26|501.26|505.16|501.16|13
1616922940000|2021-03-28 09:15:40|505.23|501.23|505.26|501.26|505.26|501.26|505.17|501.17|18
1616922950000|2021-03-28 09:15:50|505.27|501.27|505.22|501.22|505.29|501.29|505.21|501.21|9
1616922960000|2021-03-28 09:16:00|505.23|501.23|505.11|501.11|505.23|501.23|505.1|501.1|12
1616922970000|2021-03-28 09:16:10|505.1|501.1|505.03|501.03|505.11|501.11|505.03|501.03|4
1616922980000|2021-03-28 09:16:20|505.02|501.02|505.08|501.08|505.12|501.12|505.02|501.02|20
1616922990000|2021-03-28 09:16:30|505.07|501.07|505.07|501.07|505.09|501.09|505.06|501.06|17
1616923010000|2021-03-28 09:16:50|505.08|501.08|505.08|501.08|505.08|501.08|505.08|501.08|1
1616923020000|2021-03-28 09:17:00|505.09|501.09|505.44|501.44|505.44|501.44|505.08|501.08|16
1616923030000|2021-03-28 09:17:10|505.43|501.43|505.37|501.37|505.43|501.43|505.35|501.35|14
1616923040000|2021-03-28 09:17:20|505.36|501.36|505.3|501.3|505.39|501.39|505.3|501.3|21
1616923050000|2021-03-28 09:17:30|505.33|501.33|505.32|501.32|505.35|501.35|505.31|501.31|9
1616923060000|2021-03-28 09:17:40|505.33|501.33|505.32|501.32|505.34|501.34|505.32|501.32|14
1616923070000|2021-03-28 09:17:50|505.34|501.34|505.42|501.42|505.42|501.42|505.34|501.34|4
1616923080000|2021-03-28 09:18:00|505.41|501.41|505.52|501.52|505.53|501.53|505.41|501.41|16
1616923090000|2021-03-28 09:18:10|505.51|501.51|505.51|501.51|505.52|501.52|505.5|501.5|9
1616923100000|2021-03-28 09:18:20|505.52|501.52|505.5|501.5|505.52|501.52|505.5|501.5|9
1616923110000|2021-03-28 09:18:30|505.51|501.51|505.5|501.5|505.52|501.52|505.5|501.5|8
1616923120000|2021-03-28 09:18:40|505.49|501.49|505.47|501.47|505.49|501.49|505.47|501.47|4
1616923130000|2021-03-28 09:18:50|505.46|501.46|505.3|501.3|505.46|501.46|505.28|501.28|12
1616923140000|2021-03-28 09:19:00|505.31|501.31|505.14|501.14|505.31|501.31|505.04|501.04|18
1616923150000|2021-03-28 09:19:10|505.13|501.13|505.08|501.08|505.16|501.16|505.07|501.07|15
1616923160000|2021-03-28 09:19:20|504.92|500.92|504.93|500.93|505.05|501.05|504.92|500.92|15
1616923170000|2021-03-28 09:19:30|504.94|500.94|504.84|500.84|504.94|500.94|504.82|500.82|9
1616923180000|2021-03-28 09:19:40|504.83|500.83|504.73|500.73|504.84|500.84|504.68|500.68|15
1616923190000|2021-03-28 09:19:50|504.75|500.75|504.8|500.8|504.81|500.81|504.75|500.75|13
1616923200000|2021-03-28 09:20:00|504.81|500.81|504.75|500.75|504.81|500.81|504.75|500.75|12
1616923210000|2021-03-28 09:20:10|504.74|500.74|504.82|500.82|504.82|500.82|504.74|500.74|15
1616923220000|2021-03-28 09:20:20|504.83|500.83|504.96|500.96|505.02|501.02|504.83|500.83|18
1616923230000|2021-03-28 09:20:30|504.98|500.98|504.99|500.99|505.02|501.02|504.93|500.93|25
1616923240000|2021-03-28 09:20:40|504.98|500.98|505.01|501.01|505.05|501.05|504.94|500.94|19
1616923250000|2021-03-28 09:20:50|505|501|504.99|500.99|505.01|501.01|504.96|500.96|18
1616923260000|2021-03-28 09:21:00|505.01|501.01|505|501|505.01|501.01|504.96|500.96|18
1616923270000|2021-03-28 09:21:10|504.98|500.98|504.95|500.95|505.01|501.01|504.89|500.89|24
1616923280000|2021-03-28 09:21:20|504.94|500.94|504.85|500.85|504.94|500.94|504.8|500.8|23
1616923290000|2021-03-28 09:21:30|504.87|500.87|504.88|500.88|504.89|500.89|504.84|500.84|15
1616923300000|2021-03-28 09:21:40|504.9|500.9|504.77|500.77|504.9|500.9|504.75|500.75|22
1616923310000|2021-03-28 09:21:50|504.75|500.75|504.67|500.67|504.78|500.78|504.65|500.65|15
1616923320000|2021-03-28 09:22:00|504.66|500.66|504.72|500.72|504.8|500.8|504.64|500.64|18
1616923330000|2021-03-28 09:22:10|504.74|500.74|504.77|500.77|504.81|500.81|504.72|500.72|17
1616923340000|2021-03-28 09:22:20|504.78|500.78|504.74|500.74|504.79|500.79|504.73|500.73|11
1616923350000|2021-03-28 09:22:30|504.72|500.72|504.69|500.69|504.8|500.8|504.64|500.64|19
1616923360000|2021-03-28 09:22:40|504.66|500.66|504.69|500.69|504.7|500.7|504.66|500.66|13
1616923370000|2021-03-28 09:22:50|504.7|500.7|504.8|500.8|504.83|500.83|504.7|500.7|13
1616923380000|2021-03-28 09:23:00|504.79|500.79|504.79|500.79|504.79|500.79|504.79|500.79|1
1616923390000|2021-03-28 09:23:10|504.78|500.78|504.6|500.6|504.78|500.78|504.57|500.57|11
1616923400000|2021-03-28 09:23:20|504.59|500.59|504.45|500.45|504.59|500.59|504.45|500.45|18
1616923410000|2021-03-28 09:23:30|504.47|500.47|504.51|500.51|504.53|500.53|504.47|500.47|16
1616923420000|2021-03-28 09:23:40|504.5|500.5|504.48|500.48|504.52|500.52|504.42|500.42|23
1616923430000|2021-03-28 09:23:50|504.47|500.47|504.38|500.38|504.5|500.5|504.38|500.38|13
1616923440000|2021-03-28 09:24:00|504.37|500.37|504.48|500.48|504.48|500.48|504.37|500.37|15
1616923450000|2021-03-28 09:24:10|504.49|500.49|504.49|500.49|504.51|500.51|504.34|500.34|19
1616923460000|2021-03-28 09:24:20|504.51|500.51|504.42|500.42|504.51|500.51|504.42|500.42|14
1616923470000|2021-03-28 09:24:30|504.44|500.44|504.39|500.39|504.44|500.44|504.39|500.39|11
1616923480000|2021-03-28 09:24:40|504.4|500.4|504.42|500.42|504.42|500.42|504.4|500.4|3
1616923490000|2021-03-28 09:24:50|504.39|500.39|504.35|500.35|504.41|500.41|504.34|500.34|15
1616923500000|2021-03-28 09:25:00|504.34|500.34|504.09|500.09|504.36|500.36|504.09|500.09|17
1616923510000|2021-03-28 09:25:10|504.08|500.08|504.04|500.04|504.17|500.17|504.04|500.04|27
1616923520000|2021-03-28 09:25:20|503.99|499.99|504|500|504.02|500.02|503.98|499.98|22
1616923530000|2021-03-28 09:25:30|503.98|499.98|503.96|499.96|504.03|500.03|503.93|499.93|19
1616923540000|2021-03-28 09:25:40|503.95|499.95|503.76|499.76|503.97|499.97|503.76|499.76|17
1616923550000|2021-03-28 09:25:50|503.77|499.77|503.72|499.72|503.79|499.79|503.72|499.72|13
1616923560000|2021-03-28 09:26:00|503.73|499.73|503.73|499.73|503.75|499.75|503.72|499.72|6
1616923570000|2021-03-28 09:26:10|503.72|499.72|503.69|499.69|503.72|499.72|503.69|499.69|8
1616923580000|2021-03-28 09:26:20|503.68|499.68|503.48|499.48|503.68|499.68|503.47|499.47|26
1616923590000|2021-03-28 09:26:30|503.47|499.47|503.4|499.4|503.48|499.48|503.36|499.36|26
1616923600000|2021-03-28 09:26:40|503.38|499.38|503.33|499.33|503.43|499.43|503.29|499.29|25
1616923610000|2021-03-28 09:26:50|503.32|499.32|503.35|499.35|503.36|499.36|503.29|499.29|23
1616923620000|2021-03-28 09:27:00|503.36|499.36|503.34|499.34|503.41|499.41|503.34|499.34|6
1616923630000|2021-03-28 09:27:10|503.44|499.44|503.43|499.43|503.44|499.44|503.41|499.41|6
1616923640000|2021-03-28 09:27:20|503.45|499.45|503.49|499.49|503.54|499.54|503.44|499.44|15
1616923650000|2021-03-28 09:27:30|503.5|499.5|503.47|499.47|503.52|499.52|503.46|499.46|17
1616923660000|2021-03-28 09:27:40|503.48|499.48|503.53|499.53|503.53|499.53|503.47|499.47|11
1616923670000|2021-03-28 09:27:50|503.52|499.52|503.51|499.51|503.52|499.52|503.51|499.51|2
1616923680000|2021-03-28 09:28:00|503.52|499.52|503.52|499.52|503.52|499.52|503.51|499.51|3
1616923690000|2021-03-28 09:28:10|503.51|499.51|503.52|499.52|503.53|499.53|503.51|499.51|14
1616923700000|2021-03-28 09:28:20|503.53|499.53|503.52|499.52|503.53|499.53|503.51|499.51|10
1616923710000|2021-03-28 09:28:30|503.51|499.51|503.46|499.46|503.51|499.51|503.46|499.46|3
1616923720000|2021-03-28 09:28:40|503.45|499.45|503.45|499.45|503.45|499.45|503.45|499.45|1
1616923730000|2021-03-28 09:28:50|503.46|499.46|503.46|499.46|503.46|499.46|503.45|499.45|3
1616923740000|2021-03-28 09:29:00|503.44|499.44|503.29|499.29|503.44|499.44|503.29|499.29|13
1616923750000|2021-03-28 09:29:10|503.3|499.3|503.29|499.29|503.3|499.3|503.29|499.29|2
1616923760000|2021-03-28 09:29:20|503.3|499.3|503.14|499.14|503.3|499.3|503.07|499.07|19
1616923770000|2021-03-28 09:29:30|503.11|499.11|503.09|499.09|503.15|499.15|503.06|499.06|26
1616923780000|2021-03-28 09:29:40|503.1|499.1|503.08|499.08|503.11|499.11|503.01|499.01|27
1616923790000|2021-03-28 09:29:50|503.07|499.07|503.05|499.05|503.08|499.08|503.03|499.03|24
1616923800000|2021-03-28 09:30:00|503.03|499.03|503.15|499.15|503.16|499.16|503.03|499.03|19
1616923810000|2021-03-28 09:30:10|503.12|499.12|503.17|499.17|503.17|499.17|503.11|499.11|9
1616923820000|2021-03-28 09:30:20|503.18|499.18|503.27|499.27|503.27|499.27|503.18|499.18|9
1616923830000|2021-03-28 09:30:30|503.26|499.26|503.33|499.33|503.34|499.34|503.25|499.25|18
1616923840000|2021-03-28 09:30:40|503.34|499.34|503.33|499.33|503.34|499.34|503.32|499.32|11
1616925340000|2021-03-28 09:55:40|502.49|498.49|502.58|498.58|502.58|498.58|502.49|498.49|7
1616925350000|2021-03-28 09:55:50|502.61|498.61|502.55|498.55|502.63|498.63|502.54|498.54|22
1616925360000|2021-03-28 09:56:00|502.54|498.54|502.43|498.43|502.55|498.55|502.37|498.37|22
1616925370000|2021-03-28 09:56:10|502.45|498.45|502.48|498.48|502.48|498.48|502.37|498.37|7
1616925380000|2021-03-28 09:56:20|502.45|498.45|502.35|498.35|502.48|498.48|502.29|498.29|25
1616925390000|2021-03-28 09:56:30|502.32|498.32|502.23|498.23|502.36|498.36|502.23|498.23|10
1616925410000|2021-03-28 09:56:50|502.29|498.29|502.23|498.23|502.29|498.29|502.23|498.23|5
1616925420000|2021-03-28 09:57:00|502.28|498.28|502.11|498.11|502.28|498.28|502.05|498.05|13
1616925430000|2021-03-28 09:57:10|502.1|498.1|502.05|498.05|502.11|498.11|502.05|498.05|22
1616925440000|2021-03-28 09:57:20|502.09|498.09|502.06|498.06|502.09|498.09|502.05|498.05|3
1616925450000|2021-03-28 09:57:30|502.05|498.05|502.06|498.06|502.06|498.06|502.05|498.05|4
1616925460000|2021-03-28 09:57:40|502.05|498.05|502.05|498.05|502.06|498.06|502.04|498.04|11
1616925470000|2021-03-28 09:57:50|502.04|498.04|502.01|498.01|502.05|498.05|502.01|498.01|8
1616925480000|2021-03-28 09:58:00|501.96|497.96|501.91|497.91|502.01|498.01|501.91|497.91|27
1616925490000|2021-03-28 09:58:10|501.87|497.87|501.66|497.66|501.87|497.87|501.66|497.66|5
1616925500000|2021-03-28 09:58:20|501.65|497.65|501.61|497.61|501.79|497.79|501.61|497.61|14
1616925510000|2021-03-28 09:58:30|501.63|497.63|501.12|497.12|501.63|497.63|501.12|497.12|7
1616925520000|2021-03-28 09:58:40|501.11|497.11|500.85|496.85|501.11|497.11|500.6|496.6|16
1616925530000|2021-03-28 09:58:50|500.84|496.84|500.76|496.76|500.86|496.86|500.67|496.67|26
1616925540000|2021-03-28 09:59:00|500.71|496.71|500.87|496.87|500.87|496.87|500.71|496.71|16
1616925550000|2021-03-28 09:59:10|500.86|496.86|500.86|496.86|500.92|496.92|500.8|496.8|23
1616925560000|2021-03-28 09:59:20|500.87|496.87|500.95|496.95|501|497|500.86|496.86|15
1616925570000|2021-03-28 09:59:30|500.99|496.99|500.86|496.86|500.99|496.99|500.86|496.86|17
1616925580000|2021-03-28 09:59:40|500.85|496.85|500.83|496.83|500.86|496.86|500.8|496.8|20
1616925590000|2021-03-28 09:59:50|500.82|496.82|500.86|496.86|500.86|496.86|500.81|496.81|12
1616925600000|2021-03-28 10:00:00|500.87|496.87|500.8|496.8|500.89|496.89|500.78|496.78|17
1616925610000|2021-03-28 10:00:10|500.86|496.86|500.86|496.86|500.92|496.92|500.81|496.81|24
1616925620000|2021-03-28 10:00:20|500.85|496.85|500.97|496.97|501.04|497.04|500.85|496.85|21
1616925630000|2021-03-28 10:00:30|500.92|496.92|501.09|497.09|501.1|497.1|500.92|496.92|8
1616925640000|2021-03-28 10:00:40|501.13|497.13|501.13|497.13|501.14|497.14|501.1|497.1|9
1616925650000|2021-03-28 10:00:50|501.14|497.14|501.12|497.12|501.14|497.14|501.12|497.12|7
1616925660000|2021-03-28 10:01:00|501.13|497.13|501.22|497.22|501.22|497.22|501.13|497.13|7
1616925670000|2021-03-28 10:01:10|501.21|497.21|501.28|497.28|501.34|497.34|501.19|497.19|18
1616925680000|2021-03-28 10:01:20|501.29|497.29|501.36|497.36|501.36|497.36|501.28|497.28|12
1616925690000|2021-03-28 10:01:30|501.34|497.34|501.44|497.44|501.44|497.44|501.34|497.34|7
1616925710000|2021-03-28 10:01:50|501.4|497.4|501.39|497.39|501.44|497.44|501.39|497.39|9
1616925720000|2021-03-28 10:02:00|501.36|497.36|501.35|497.35|501.37|497.37|501.35|497.35|5
1616925760000|2021-03-28 10:02:40|501.33|497.33|501.24|497.24|501.33|497.33|501.24|497.24|6
1616925770000|2021-03-28 10:02:50|501.25|497.25|501.26|497.26|501.26|497.26|501.25|497.25|2
1616925780000|2021-03-28 10:03:00|501.3|497.3|501.31|497.31|501.31|497.31|501.3|497.3|2
1616925790000|2021-03-28 10:03:10|501.28|497.28|501.33|497.33|501.39|497.39|501.28|497.28|14
1616925800000|2021-03-28 10:03:20|501.34|497.34|501.36|497.36|501.36|497.36|501.34|497.34|3
1616925810000|2021-03-28 10:03:30|501.35|497.35|501.3|497.3|501.35|497.35|501.26|497.26|14
1616925820000|2021-03-28 10:03:40|501.26|497.26|501.26|497.26|501.28|497.28|501.24|497.24|10
1616925830000|2021-03-28 10:03:50|501.28|497.28|501.29|497.29|501.29|497.29|501.28|497.28|2
1616925840000|2021-03-28 10:04:00|501.28|497.28|501.26|497.26|501.29|497.29|501.26|497.26|9
1616925850000|2021-03-28 10:04:10|501.27|497.27|501.28|497.28|501.28|497.28|501.27|497.27|2
1616925880000|2021-03-28 10:04:40|501.29|497.29|501.28|497.28|501.29|497.29|501.28|497.28|4
1616925890000|2021-03-28 10:04:50|501.29|497.29|501.29|497.29|501.29|497.29|501.29|497.29|1
1616925900000|2021-03-28 10:05:00|501.32|497.32|501.34|497.34|501.37|497.37|501.32|497.32|11
1616925910000|2021-03-28 10:05:10|501.33|497.33|501.34|497.34|501.35|497.35|501.33|497.33|6
1616925920000|2021-03-28 10:05:20|501.33|497.33|501.33|497.33|501.33|497.33|501.33|497.33|1
1616925940000|2021-03-28 10:05:40|501.34|497.34|501.34|497.34|501.34|497.34|501.34|497.34|1
1616925950000|2021-03-28 10:05:50|501.33|497.33|501.17|497.17|501.34|497.34|501.11|497.11|14
1616925960000|2021-03-28 10:06:00|501.18|497.18|501.18|497.18|501.21|497.21|501.12|497.12|33
1616925970000|2021-03-28 10:06:10|501.2|497.2|501.17|497.17|501.22|497.22|501.16|497.16|17
1616925980000|2021-03-28 10:06:20|501.16|497.16|501.13|497.13|501.16|497.16|501.06|497.06|27
1616925990000|2021-03-28 10:06:30|501.11|497.11|501.08|497.08|501.14|497.14|501.06|497.06|25
1616926000000|2021-03-28 10:06:40|501.07|497.07|500.9|496.9|501.11|497.11|500.9|496.9|21
1616926010000|2021-03-28 10:06:50|500.87|496.87|500.64|496.64|500.88|496.88|500.64|496.64|24
1616926020000|2021-03-28 10:07:00|500.65|496.65|500.66|496.66|500.7|496.7|500.6|496.6|25
1616926030000|2021-03-28 10:07:10|500.67|496.67|500.69|496.69|500.77|496.77|500.67|496.67|8
1616926040000|2021-03-28 10:07:20|500.7|496.7|500.83|496.83|500.92|496.92|500.7|496.7|17
1616926050000|2021-03-28 10:07:30|500.82|496.82|500.73|496.73|500.83|496.83|500.73|496.73|26
1616926060000|2021-03-28 10:07:40|500.72|496.72|500.76|496.76|500.79|496.79|500.72|496.72|14
1616926070000|2021-03-28 10:07:50|500.74|496.74|500.73|496.73|500.79|496.79|500.72|496.72|19
1616926080000|2021-03-28 10:08:00|500.77|496.77|500.78|496.78|500.79|496.79|500.76|496.76|12
1616926090000|2021-03-28 10:08:10|500.79|496.79|500.75|496.75|500.79|496.79|500.75|496.75|12
1616926100000|2021-03-28 10:08:20|500.76|496.76|500.6|496.6|500.76|496.76|500.55|496.55|13
1616926110000|2021-03-28 10:08:30|500.59|496.59|500.24|496.24|500.59|496.59|500.24|496.24|8
1616926120000|2021-03-28 10:08:40|500.23|496.23|500.13|496.13|500.23|496.23|500.13|496.13|5
1616926130000|2021-03-28 10:08:50|500.12|496.12|500.02|496.02|500.12|496.12|499.98|495.98|8
1616926140000|2021-03-28 10:09:00|500.01|496.01|499.98|495.98|500.01|496.01|499.98|495.98|12
1616926150000|2021-03-28 10:09:10|499.91|495.91|499.91|495.91|499.91|495.91|499.91|495.91|1
1616926160000|2021-03-28 10:09:20|499.9|495.9|499.83|495.83|499.9|495.9|499.83|495.83|5
1616926170000|2021-03-28 10:09:30|499.84|495.84|499.89|495.89|499.95|495.95|499.77|495.77|16
1616926180000|2021-03-28 10:09:40|499.92|495.92|499.83|495.83|499.96|495.96|499.82|495.82|29
1616926190000|2021-03-28 10:09:50|499.88|495.88|498.61|494.61|499.88|495.88|498.44|494.44|24
1616926200000|2021-03-28 10:10:00|498.62|494.62|498.57|494.57|498.64|494.64|498.42|494.42|27
1616926210000|2021-03-28 10:10:10|498.56|494.56|498.57|494.57|498.57|494.57|498.43|494.43|16
1616926220000|2021-03-28 10:10:20|498.52|494.52|498.47|494.47|498.52|494.52|498.44|494.44|15
1616926230000|2021-03-28 10:10:30|498.45|494.45|498.46|494.46|498.47|494.47|498.43|494.43|13
1616926240000|2021-03-28 10:10:40|498.45|494.45|498.44|494.44|498.47|494.47|498.43|494.43|14
1616926250000|2021-03-28 10:10:50|498.46|494.46|498.32|494.32|498.46|494.46|498.31|494.31|16
1616926260000|2021-03-28 10:11:00|498.31|494.31|498.47|494.47|498.51|494.51|498.31|494.31|18
1616926270000|2021-03-28 10:11:10|498.48|494.48|498.54|494.54|498.59|494.59|498.47|494.47|21
1616926280000|2021-03-28 10:11:20|498.37|494.37|498.4|494.4|498.52|494.52|498.37|494.37|23
1616926290000|2021-03-28 10:11:30|498.41|494.41|498.44|494.44|498.44|494.44|498.38|494.38|7
1616926300000|2021-03-28 10:11:40|498.41|494.41|498.87|494.87|498.87|494.87|498.41|494.41|16
1616926310000|2021-03-28 10:11:50|498.79|494.79|498.53|494.53|498.85|494.85|498.53|494.53|29
1616926320000|2021-03-28 10:12:00|498.54|494.54|498.56|494.56|498.62|494.62|498.53|494.53|21
1616926330000|2021-03-28 10:12:10|498.54|494.54|498.58|494.58|498.58|494.58|498.47|494.47|17
1616926340000|2021-03-28 10:12:20|498.61|494.61|498.61|494.61|498.61|494.61|498.61|494.61|1
1616926350000|2021-03-28 10:12:30|498.62|494.62|498.64|494.64|498.66|494.66|498.61|494.61|11
1616926360000|2021-03-28 10:12:40|498.65|494.65|498.69|494.69|498.7|494.7|498.65|494.65|12
1616926370000|2021-03-28 10:12:50|498.65|494.65|498.69|494.69|498.74|494.74|498.65|494.65|15
1616926380000|2021-03-28 10:13:00|498.67|494.67|498.7|494.7|498.7|494.7|498.62|494.62|16
1616926390000|2021-03-28 10:13:10|498.69|494.69|498.62|494.62|498.72|494.72|498.62|494.62|18
1616926400000|2021-03-28 10:13:20|498.64|494.64|498.62|494.62|498.64|494.64|498.62|494.62|3
1616926450000|2021-03-28 10:14:10|498.69|494.69|498.72|494.72|498.73|494.73|498.69|494.69|8
1616926460000|2021-03-28 10:14:20|498.71|494.71|498.67|494.67|498.71|494.71|498.61|494.61|8
1616926470000|2021-03-28 10:14:30|498.7|494.7|498.67|494.67|498.71|494.71|498.62|494.62|9
1616926480000|2021-03-28 10:14:40|498.71|494.71|498.82|494.82|498.84|494.84|498.71|494.71|10
1616926490000|2021-03-28 10:14:50|498.84|494.84|498.73|494.73|498.84|494.84|498.7|494.7|22
1616926500000|2021-03-28 10:15:00|498.71|494.71|498.84|494.84|498.84|494.84|498.71|494.71|6
1616926510000|2021-03-28 10:15:10|498.79|494.79|498.77|494.77|498.84|494.84|498.74|494.74|17
1616926520000|2021-03-28 10:15:20|498.78|494.78|499.1|495.1|499.1|495.1|498.78|494.78|6
1616926530000|2021-03-28 10:15:30|499.11|495.11|499.12|495.12|499.12|495.12|499.07|495.07|5
1616926540000|2021-03-28 10:15:40|499.13|495.13|499.02|495.02|499.14|495.14|499|495|16
1616926550000|2021-03-28 10:15:50|499.03|495.03|499.67|495.67|499.67|495.67|499.01|495.01|16
1616926560000|2021-03-28 10:16:00|499.69|495.69|499.76|495.76|499.82|495.82|499.69|495.69|11
1616926570000|2021-03-28 10:16:10|499.75|495.75|499.76|495.76|499.81|495.81|499.75|495.75|24
1616926580000|2021-03-28 10:16:20|499.77|495.77|499.8|495.8|499.81|495.81|499.75|495.75|18
1616926590000|2021-03-28 10:16:30|499.82|495.82|499.91|495.91|499.91|495.91|499.8|495.8|9
1616926600000|2021-03-28 10:16:40|499.99|495.99|499.96|495.96|500.03|496.03|499.92|495.92|10
1616926610000|2021-03-28 10:16:50|499.95|495.95|499.87|495.87|499.95|495.95|499.84|495.84|18
1616926620000|2021-03-28 10:17:00|499.86|495.86|500|496|500|496|499.85|495.85|19
1616926630000|2021-03-28 10:17:10|500.02|496.02|500.04|496.04|500.11|496.11|500|496|21
1616926640000|2021-03-28 10:17:20|500.06|496.06|500.08|496.08|500.1|496.1|500.05|496.05|14
1616926650000|2021-03-28 10:17:30|500.09|496.09|500.17|496.17|500.22|496.22|500.09|496.09|22
1616926660000|2021-03-28 10:17:40|500.11|496.11|500.26|496.26|500.26|496.26|500.11|496.11|15
1616926670000|2021-03-28 10:17:50|500.27|496.27|500.31|496.31|500.34|496.34|500.27|496.27|17
1616926680000|2021-03-28 10:18:00|500.29|496.29|500.32|496.32|500.33|496.33|500.29|496.29|11
1616926690000|2021-03-28 10:18:10|500.31|496.31|500.44|496.44|500.44|496.44|500.31|496.31|2
1616926700000|2021-03-28 10:18:20|500.39|496.39|500.31|496.31|500.39|496.39|500.28|496.28|13
1616926710000|2021-03-28 10:18:30|500.28|496.28|500.3|496.3|500.31|496.31|500.27|496.27|10
1616926720000|2021-03-28 10:18:40|500.31|496.31|500.4|496.4|500.41|496.41|500.31|496.31|5
1616926730000|2021-03-28 10:18:50|500.38|496.38|500.45|496.45|500.45|496.45|500.38|496.38|3
1616926740000|2021-03-28 10:19:00|500.38|496.38|500.38|496.38|500.38|496.38|500.38|496.38|1
1616926760000|2021-03-28 10:19:20|500.45|496.45|500.53|496.53|500.53|496.53|500.44|496.44|5
1616926770000|2021-03-28 10:19:30|500.51|496.51|500.41|496.41|500.51|496.51|500.41|496.41|4
1616926780000|2021-03-28 10:19:40|500.38|496.38|500.24|496.24|500.48|496.48|500.24|496.24|15
1616926790000|2021-03-28 10:19:50|500.3|496.3|500.34|496.34|500.36|496.36|500.24|496.24|31
1616926800000|2021-03-28 10:20:00|500.33|496.33|500.19|496.19|500.33|496.33|500.19|496.19|24
1616926810000|2021-03-28 10:20:10|500.24|496.24|500.26|496.26|500.33|496.33|500.18|496.18|26
1616926820000|2021-03-28 10:20:20|500.24|496.24|500.17|496.17|500.28|496.28|500.15|496.15|21
1616926830000|2021-03-28 10:20:30|500.2|496.2|500.08|496.08|500.35|496.35|500.05|496.05|28
1616926840000|2021-03-28 10:20:40|500.07|496.07|500.13|496.13|500.13|496.13|500.04|496.04|18
1616926850000|2021-03-28 10:20:50|500.14|496.14|500.11|496.11|500.22|496.22|500.1|496.1|24
1616926860000|2021-03-28 10:21:00|500.1|496.1|500.05|496.05|500.12|496.12|500.02|496.02|21
1616926870000|2021-03-28 10:21:10|500.03|496.03|500.04|496.04|500.07|496.07|500.01|496.01|16
1616926880000|2021-03-28 10:21:20|500.03|496.03|499.99|495.99|500.04|496.04|499.92|495.92|26
1616926890000|2021-03-28 10:21:30|499.92|495.92|499.88|495.88|499.94|495.94|499.88|495.88|19
1616926900000|2021-03-28 10:21:40|499.89|495.89|499.85|495.85|499.89|495.89|499.85|495.85|4
1616926910000|2021-03-28 10:21:50|499.87|495.87|499.86|495.86|499.87|495.87|499.85|495.85|11
1616926920000|2021-03-28 10:22:00|499.88|495.88|499.86|495.86|499.88|495.88|499.86|495.86|2
1616926940000|2021-03-28 10:22:20|499.84|495.84|499.85|495.85|499.85|495.85|499.84|495.84|2
1616926950000|2021-03-28 10:22:30|499.86|495.86|499.75|495.75|499.86|495.86|499.75|495.75|18
1616926960000|2021-03-28 10:22:40|499.76|495.76|499.79|495.79|499.82|495.82|499.75|495.75|15
1616926970000|2021-03-28 10:22:50|499.8|495.8|499.78|495.78|499.86|495.86|499.78|495.78|16
1616926980000|2021-03-28 10:23:00|499.79|495.79|499.86|495.86|499.86|495.86|499.76|495.76|13
1616926990000|2021-03-28 10:23:10|499.85|495.85|499.85|495.85|499.86|495.86|499.79|495.79|15
1616927000000|2021-03-28 10:23:20|499.84|495.84|499.88|495.88|499.91|495.91|499.75|495.75|17
1616927010000|2021-03-28 10:23:30|499.89|495.89|499.8|495.8|499.89|495.89|499.76|495.76|22
1616927020000|2021-03-28 10:23:40|499.81|495.81|499.8|495.8|499.83|495.83|499.75|495.75|29
1616927030000|2021-03-28 10:23:50|499.79|495.79|499.81|495.81|499.82|495.82|499.78|495.78|11
1616927040000|2021-03-28 10:24:00|499.8|495.8|499.8|495.8|499.82|495.82|499.8|495.8|12
1616927050000|2021-03-28 10:24:10|499.79|495.79|499.81|495.81|499.81|495.81|499.79|495.79|3
1616927060000|2021-03-28 10:24:20|499.82|495.82|499.82|495.82|499.82|495.82|499.82|495.82|1
1616927070000|2021-03-28 10:24:30|499.8|495.8|499.82|495.82|499.82|495.82|499.8|495.8|6
1616927090000|2021-03-28 10:24:50|499.8|495.8|499.82|495.82|499.82|495.82|499.8|495.8|2
1616927100000|2021-03-28 10:25:00|499.89|495.89|499.86|495.86|499.89|495.89|499.85|495.85|10
1616927110000|2021-03-28 10:25:10|499.85|495.85|499.86|495.86|499.86|495.86|499.84|495.84|8
1616927120000|2021-03-28 10:25:20|499.85|495.85|499.86|495.86|499.86|495.86|499.85|495.85|6
1616927130000|2021-03-28 10:25:30|499.85|495.85|499.75|495.75|499.85|495.85|499.71|495.71|13
1616927140000|2021-03-28 10:25:40|499.74|495.74|499.64|495.64|499.75|495.75|499.64|495.64|11
1616927150000|2021-03-28 10:25:50|499.66|495.66|499.7|495.7|499.7|495.7|499.66|495.66|4
1616927160000|2021-03-28 10:26:00|499.67|495.67|499.65|495.65|499.69|495.69|499.64|495.64|15
1616927170000|2021-03-28 10:26:10|499.64|495.64|499.56|495.56|499.64|495.64|499.55|495.55|12
1616927180000|2021-03-28 10:26:20|499.55|495.55|499.54|495.54|499.55|495.55|499.53|495.53|4
1616927190000|2021-03-28 10:26:30|499.53|495.53|499.53|495.53|499.54|495.54|499.51|495.51|9
1616927200000|2021-03-28 10:26:40|499.52|495.52|499.42|495.42|499.54|495.54|499.42|495.42|11
1616927210000|2021-03-28 10:26:50|499.41|495.41|499.42|495.42|499.42|495.42|499.41|495.41|6
1616927220000|2021-03-28 10:27:00|499.4|495.4|499.42|495.42|499.42|495.42|499.4|495.4|5
1616927230000|2021-03-28 10:27:10|499.4|495.4|499.42|495.42|499.42|495.42|499.4|495.4|2
1616927240000|2021-03-28 10:27:20|499.4|495.4|499.49|495.49|499.49|495.49|499.4|495.4|9
1616927250000|2021-03-28 10:27:30|499.48|495.48|499.48|495.48|499.48|495.48|499.47|495.47|3
1616927260000|2021-03-28 10:27:40|499.49|495.49|499.51|495.51|499.51|495.51|499.48|495.48|9
1616927270000|2021-03-28 10:27:50|499.5|495.5|499.52|495.52|499.52|495.52|499.5|495.5|9
1616927280000|2021-03-28 10:28:00|499.51|495.51|499.5|495.5|499.52|495.52|499.5|495.5|6
1616927290000|2021-03-28 10:28:10|499.46|495.46|499.46|495.46|499.5|495.5|499.46|495.46|7
1616927300000|2021-03-28 10:28:20|499.42|495.42|499.42|495.42|499.42|495.42|499.42|495.42|1
1616927310000|2021-03-28 10:28:30|499.37|495.37|499.24|495.24|499.37|495.37|499.24|495.24|6
1616927320000|2021-03-28 10:28:40|499.2|495.2|499.18|495.18|499.2|495.2|499.18|495.18|2
1616927340000|2021-03-28 10:29:00|499.17|495.17|499.07|495.07|499.17|495.17|499.07|495.07|8
1616927350000|2021-03-28 10:29:10|499.06|495.06|499.07|495.07|499.07|495.07|499.04|495.04|7
1616927360000|2021-03-28 10:29:20|499.17|495.17|499.07|495.07|499.23|495.23|499.07|495.07|24
1616927370000|2021-03-28 10:29:30|499.04|495.04|499.05|495.05|499.11|495.11|499.01|495.01|15
1616927380000|2021-03-28 10:29:40|499.03|495.03|498.94|494.94|499.05|495.05|498.94|494.94|12
1616927390000|2021-03-28 10:29:50|498.93|494.93|498.83|494.83|498.93|494.93|498.78|494.78|19
1616927400000|2021-03-28 10:30:00|498.93|494.93|498.71|494.71|498.97|494.97|498.71|494.71|20
1616927410000|2021-03-28 10:30:10|498.73|494.73|498.72|494.72|498.81|494.81|498.67|494.67|21
1616927420000|2021-03-28 10:30:20|498.74|494.74|498.63|494.63|498.75|494.75|498.6|494.6|21
1616927430000|2021-03-28 10:30:30|498.62|494.62|498.34|494.34|498.66|494.66|498.28|494.28|26
1616927440000|2021-03-28 10:30:40|498.33|494.33|498.41|494.41|498.46|494.46|498.33|494.33|20
1616927450000|2021-03-28 10:30:50|498.42|494.42|498.61|494.61|498.63|494.63|498.36|494.36|27
1616927460000|2021-03-28 10:31:00|498.62|494.62|498.67|494.67|498.7|494.7|498.57|494.57|18
1616927470000|2021-03-28 10:31:10|498.68|494.68|498.79|494.79|498.8|494.8|498.65|494.65|23
1616927480000|2021-03-28 10:31:20|498.77|494.77|498.92|494.92|498.92|494.92|498.74|494.74|19
1616927490000|2021-03-28 10:31:30|498.91|494.91|499.39|495.39|499.41|495.41|498.9|494.9|19
1616927500000|2021-03-28 10:31:40|499.4|495.4|499.29|495.29|499.42|495.42|499.18|495.18|23
1616927510000|2021-03-28 10:31:50|499.25|495.25|499.39|495.39|499.4|495.4|499.25|495.25|12
1616927520000|2021-03-28 10:32:00|499.37|495.37|499.28|495.28|499.37|495.37|499.27|495.27|12
1616927530000|2021-03-28 10:32:10|499.31|495.31|499.39|495.39|499.45|495.45|499.31|495.31|23
1616927540000|2021-03-28 10:32:20|499.4|495.4|499.41|495.41|499.41|495.41|499.39|495.39|5
1616927550000|2021-03-28 10:32:30|499.42|495.42|499.53|495.53|499.54|495.54|499.41|495.41|14
1616927560000|2021-03-28 10:32:40|499.54|495.54|499.58|495.58|499.59|495.59|499.52|495.52|14
1616927570000|2021-03-28 10:32:50|499.59|495.59|499.68|495.68|499.72|495.72|499.59|495.59|12
1616927580000|2021-03-28 10:33:00|499.66|495.66|499.64|495.64|499.69|495.69|499.58|495.58|12
1616927590000|2021-03-28 10:33:10|499.65|495.65|499.67|495.67|499.72|495.72|499.65|495.65|14
1616927600000|2021-03-28 10:33:20|499.65|495.65|499.66|495.66|499.66|495.66|499.65|495.65|2
1616927610000|2021-03-28 10:33:30|499.61|495.61|499.57|495.57|499.61|495.61|499.57|495.57|3
1616927620000|2021-03-28 10:33:40|499.58|495.58|499.58|495.58|499.65|495.65|499.57|495.57|4
1616927630000|2021-03-28 10:33:50|499.59|495.59|499.58|495.58|499.59|495.59|499.58|495.58|2
1616927650000|2021-03-28 10:34:10|499.59|495.59|499.59|495.59|499.59|495.59|499.58|495.58|7
1616927660000|2021-03-28 10:34:20|499.62|495.62|499.58|495.58|499.62|495.62|499.58|495.58|3
1616927670000|2021-03-28 10:34:30|499.61|495.61|499.58|495.58|499.61|495.61|499.58|495.58|2
1616927680000|2021-03-28 10:34:40|499.59|495.59|499.59|495.59|499.59|495.59|499.59|495.59|1
1616927690000|2021-03-28 10:34:50|499.61|495.61|499.6|495.6|499.62|495.62|499.59|495.59|6
1616927700000|2021-03-28 10:35:00|499.62|495.62|499.65|495.65|499.65|495.65|499.6|495.6|7
1616927710000|2021-03-28 10:35:10|499.66|495.66|499.72|495.72|499.72|495.72|499.66|495.66|4
1616927720000|2021-03-28 10:35:20|499.96|495.96|499.94|495.94|499.96|495.96|499.94|495.94|2
1616927730000|2021-03-28 10:35:30|499.93|495.93|499.95|495.95|499.95|495.95|499.93|495.93|5
1616927750000|2021-03-28 10:35:50|499.96|495.96|500.13|496.13|500.13|496.13|499.96|495.96|14
1616927760000|2021-03-28 10:36:00|500.15|496.15|500.09|496.09|500.17|496.17|500.09|496.09|8
1616927770000|2021-03-28 10:36:10|500.08|496.08|500.06|496.06|500.09|496.09|500|496|14
1616927780000|2021-03-28 10:36:20|500.08|496.08|500.03|496.03|500.11|496.11|500.03|496.03|9
1616927790000|2021-03-28 10:36:30|499.99|495.99|499.96|495.96|500.02|496.02|499.94|495.94|11
1616927800000|2021-03-28 10:36:40|499.95|495.95|499.97|495.97|500|496|499.92|495.92|15
1616927810000|2021-03-28 10:36:50|499.96|495.96|499.88|495.88|499.99|495.99|499.84|495.84|19
1616927820000|2021-03-28 10:37:00|499.87|495.87|499.89|495.89|499.9|495.9|499.83|495.83|12
1616927830000|2021-03-28 10:37:10|499.88|495.88|499.92|495.92|499.94|495.94|499.84|495.84|8
1616927840000|2021-03-28 10:37:20|499.91|495.91|499.87|495.87|499.91|495.91|499.85|495.85|7
1616927850000|2021-03-28 10:37:30|499.85|495.85|499.55|495.55|499.85|495.85|499.55|495.55|12
1616927860000|2021-03-28 10:37:40|499.54|495.54|499.42|495.42|499.54|495.54|499.38|495.38|18
1616927870000|2021-03-28 10:37:50|499.43|495.43|499.43|495.43|499.43|495.43|499.41|495.41|4
1616927880000|2021-03-28 10:38:00|499.45|495.45|499.49|495.49|499.49|495.49|499.45|495.45|11
1616927890000|2021-03-28 10:38:10|499.5|495.5|499.54|495.54|499.54|495.54|499.5|495.5|4
1616927900000|2021-03-28 10:38:20|499.53|495.53|499.47|495.47|499.54|495.54|499.47|495.47|7
1616927910000|2021-03-28 10:38:30|499.48|495.48|499.48|495.48|499.48|495.48|499.48|495.48|1
1616927920000|2021-03-28 10:38:40|499.47|495.47|499.48|495.48|499.48|495.48|499.47|495.47|2
1616927930000|2021-03-28 10:38:50|499.47|495.47|499.56|495.56|499.6|495.6|499.47|495.47|10
1616927940000|2021-03-28 10:39:00|499.6|495.6|499.56|495.56|499.61|495.61|499.55|495.55|19
1616927950000|2021-03-28 10:39:10|499.57|495.57|499.73|495.73|499.76|495.76|499.55|495.55|10
1616927960000|2021-03-28 10:39:20|499.76|495.76|499.73|495.73|499.76|495.76|499.73|495.73|4
1616927970000|2021-03-28 10:39:30|499.72|495.72|499.77|495.77|499.77|495.77|499.7|495.7|9
1616927980000|2021-03-28 10:39:40|499.76|495.76|499.7|495.7|499.77|495.77|499.7|495.7|12
1616927990000|2021-03-28 10:39:50|499.74|495.74|499.7|495.7|499.74|495.74|499.7|495.7|3
1616928000000|2021-03-28 10:40:00|499.73|495.73|499.52|495.52|499.73|495.73|499.52|495.52|11
1616928010000|2021-03-28 10:40:10|499.5|495.5|499.56|495.56|499.62|495.62|499.49|495.49|4
1616928020000|2021-03-28 10:40:20|499.55|495.55|499.63|495.63|499.65|495.65|499.49|495.49|15
1616928030000|2021-03-28 10:40:30|499.64|495.64|499.64|495.64|499.67|495.67|499.62|495.62|17
1616928040000|2021-03-28 10:40:40|499.65|495.65|499.57|495.57|499.65|495.65|499.57|495.57|5
1616928050000|2021-03-28 10:40:50|499.54|495.54|499.62|495.62|499.64|495.64|499.54|495.54|3
1616928060000|2021-03-28 10:41:00|499.63|495.63|499.6|495.6|499.64|495.64|499.6|495.6|9
1616928070000|2021-03-28 10:41:10|499.59|495.59|499.66|495.66|499.66|495.66|499.59|495.59|9
1616928080000|2021-03-28 10:41:20|499.68|495.68|499.74|495.74|499.74|495.74|499.68|495.68|5
1616928090000|2021-03-28 10:41:30|499.8|495.8|499.81|495.81|499.81|495.81|499.78|495.78|11
1616928100000|2021-03-28 10:41:40|499.8|495.8|499.76|495.76|499.8|495.8|499.73|495.73|6
1616928110000|2021-03-28 10:41:50|499.75|495.75|499.75|495.75|499.76|495.76|499.75|495.75|3
1616928120000|2021-03-28 10:42:00|499.76|495.76|499.9|495.9|499.9|495.9|499.76|495.76|11
1616928130000|2021-03-28 10:42:10|500.06|496.06|500.21|496.21|500.21|496.21|500.06|496.06|4
1616928140000|2021-03-28 10:42:20|500.2|496.2|500.2|496.2|500.21|496.21|500.19|496.19|9
1616928150000|2021-03-28 10:42:30|500.21|496.21|500.21|496.21|500.22|496.22|500.18|496.18|12
1616928160000|2021-03-28 10:42:40|500.2|496.2|500.21|496.21|500.22|496.22|500.19|496.19|6
1616928170000|2021-03-28 10:42:50|500.2|496.2|500.22|496.22|500.22|496.22|500.19|496.19|8
1616928180000|2021-03-28 10:43:00|500.21|496.21|500.19|496.19|500.21|496.21|500.18|496.18|11
1616928190000|2021-03-28 10:43:10|500.2|496.2|500.2|496.2|500.22|496.22|500.17|496.17|10
1616928200000|2021-03-28 10:43:20|500.19|496.19|500.02|496.02|500.19|496.19|500.02|496.02|10
1616928210000|2021-03-28 10:43:30|500.03|496.03|500.03|496.03|500.03|496.03|500.02|496.02|7
1616928220000|2021-03-28 10:43:40|500.02|496.02|499.95|495.95|500.03|496.03|499.95|495.95|8
1616928230000|2021-03-28 10:43:50|499.98|495.98|499.98|495.98|499.98|495.98|499.95|495.95|6
1616928240000|2021-03-28 10:44:00|500.03|496.03|500.27|496.27|500.27|496.27|500.03|496.03|21
1616928250000|2021-03-28 10:44:10|500.19|496.19|500.12|496.12|500.21|496.21|500.12|496.12|8
1616928260000|2021-03-28 10:44:20|500.09|496.09|500.14|496.14|500.17|496.17|500.09|496.09|11
1616928270000|2021-03-28 10:44:30|500.13|496.13|500.17|496.17|500.19|496.19|500.11|496.11|13
1616928280000|2021-03-28 10:44:40|500.16|496.16|500.12|496.12|500.19|496.19|500.12|496.12|10
1616928290000|2021-03-28 10:44:50|500.11|496.11|500.14|496.14|500.14|496.14|500.11|496.11|9
1616928300000|2021-03-28 10:45:00|500.16|496.16|500.13|496.13|500.16|496.16|500.11|496.11|13
1616928310000|2021-03-28 10:45:10|500.14|496.14|500.17|496.17|500.2|496.2|500.13|496.13|10
1616928320000|2021-03-28 10:45:20|500.16|496.16|500.13|496.13|500.16|496.16|500.11|496.11|4
1616928330000|2021-03-28 10:45:30|500.11|496.11|500.07|496.07|500.11|496.11|500.07|496.07|8
1616928340000|2021-03-28 10:45:40|500.03|496.03|500|496|500.06|496.06|499.98|495.98|10
1616928350000|2021-03-28 10:45:50|499.98|495.98|500.11|496.11|500.11|496.11|499.98|495.98|11
1616928360000|2021-03-28 10:46:00|500.12|496.12|500.11|496.11|500.12|496.12|500.11|496.11|2
1616928370000|2021-03-28 10:46:10|500.13|496.13|500.08|496.08|500.16|496.16|500.07|496.07|5
1616928380000|2021-03-28 10:46:20|500.09|496.09|500.13|496.13|500.13|496.13|500.07|496.07|17
1616928390000|2021-03-28 10:46:30|500.14|496.14|500.25|496.25|500.25|496.25|500.14|496.14|5
1616928400000|2021-03-28 10:46:40|500.22|496.22|500.34|496.34|500.35|496.35|500.22|496.22|15
1616928410000|2021-03-28 10:46:50|500.36|496.36|500.44|496.44|500.44|496.44|500.31|496.31|18
1616928420000|2021-03-28 10:47:00|500.41|496.41|500.41|496.41|500.44|496.44|500.37|496.37|16
1616928430000|2021-03-28 10:47:10|500.4|496.4|500.44|496.44|500.44|496.44|500.39|496.39|14
1616928440000|2021-03-28 10:47:20|500.42|496.42|500.44|496.44|500.44|496.44|500.39|496.39|8
1616928450000|2021-03-28 10:47:30|500.39|496.39|500.84|496.84|500.84|496.84|500.39|496.39|3
1616928470000|2021-03-28 10:47:50|500.83|496.83|500.84|496.84|500.84|496.84|500.83|496.83|2
1616928480000|2021-03-28 10:48:00|500.83|496.83|500.84|496.84|500.84|496.84|500.83|496.83|2
1616928490000|2021-03-28 10:48:10|500.83|496.83|500.81|496.81|500.84|496.84|500.81|496.81|13
1616928500000|2021-03-28 10:48:20|500.8|496.8|500.77|496.77|500.81|496.81|500.75|496.75|9
1616928510000|2021-03-28 10:48:30|500.76|496.76|500.77|496.77|500.77|496.77|500.75|496.75|4
1616928520000|2021-03-28 10:48:40|500.74|496.74|500.77|496.77|500.77|496.77|500.74|496.74|3
1616928530000|2021-03-28 10:48:50|500.78|496.78|501.03|497.03|501.04|497.04|500.78|496.78|13
1616928540000|2021-03-28 10:49:00|501.02|497.02|501.27|497.27|501.32|497.32|500.98|496.98|10
1616928550000|2021-03-28 10:49:10|501.28|497.28|501.32|497.32|501.32|497.32|501.27|497.27|21
1616928560000|2021-03-28 10:49:20|501.3|497.3|501.32|497.32|501.33|497.33|501.28|497.28|8
1616928570000|2021-03-28 10:49:30|501.3|497.3|501.25|497.25|501.3|497.3|501.23|497.23|15
1616928580000|2021-03-28 10:49:40|501.3|497.3|501.26|497.26|501.3|497.3|501.19|497.19|19
1616928590000|2021-03-28 10:49:50|501.3|497.3|501.35|497.35|501.35|497.35|501.28|497.28|12
1616928600000|2021-03-28 10:50:00|501.33|497.33|501.14|497.14|501.33|497.33|501.12|497.12|13
1616928610000|2021-03-28 10:50:10|501.12|497.12|501.3|497.3|501.3|497.3|501.12|497.12|17
1616928620000|2021-03-28 10:50:20|501.28|497.28|501.28|497.28|501.34|497.34|501.28|497.28|11
1616928630000|2021-03-28 10:50:30|501.29|497.29|501.36|497.36|501.36|497.36|501.29|497.29|10
1616928640000|2021-03-28 10:50:40|501.34|497.34|501.34|497.34|501.36|497.36|501.31|497.31|12
1616928650000|2021-03-28 10:50:50|501.33|497.33|501.36|497.36|501.36|497.36|501.32|497.32|8
1616928660000|2021-03-28 10:51:00|501.34|497.34|501.36|497.36|501.36|497.36|501.32|497.32|11
1616928670000|2021-03-28 10:51:10|501.31|497.31|501.4|497.4|501.4|497.4|501.31|497.31|9
1616928680000|2021-03-28 10:51:20|501.39|497.39|501.4|497.4|501.4|497.4|501.39|497.39|2
1616928690000|2021-03-28 10:51:30|501.41|497.41|501.47|497.47|501.51|497.51|501.41|497.41|23
1616928700000|2021-03-28 10:51:40|501.46|497.46|501.47|497.47|501.51|497.51|501.44|497.44|20
1616928710000|2021-03-28 10:51:50|501.48|497.48|501.46|497.46|501.52|497.52|501.45|497.45|14
1616928720000|2021-03-28 10:52:00|501.47|497.47|501.46|497.46|501.49|497.49|501.44|497.44|16
1616928730000|2021-03-28 10:52:10|501.44|497.44|501.5|497.5|501.5|497.5|501.44|497.44|17
1616928740000|2021-03-28 10:52:20|501.47|497.47|501.5|497.5|501.5|497.5|501.47|497.47|10
1616928750000|2021-03-28 10:52:30|501.48|497.48|501.51|497.51|501.54|497.54|501.47|497.47|21
1616928760000|2021-03-28 10:52:40|501.52|497.52|501.52|497.52|501.52|497.52|501.52|497.52|1
1616928780000|2021-03-28 10:53:00|501.45|497.45|501.47|497.47|501.47|497.47|501.45|497.45|6
1616928790000|2021-03-28 10:53:10|501.45|497.45|501.44|497.44|501.47|497.47|501.44|497.44|8
1616928800000|2021-03-28 10:53:20|501.45|497.45|501.47|497.47|501.47|497.47|501.45|497.45|4
1616928810000|2021-03-28 10:53:30|501.45|497.45|501.45|497.45|501.47|497.47|501.44|497.44|8
1616928820000|2021-03-28 10:53:40|501.44|497.44|501.34|497.34|501.44|497.44|501.31|497.31|10
1616928830000|2021-03-28 10:53:50|501.31|497.31|501.41|497.41|501.41|497.41|501.31|497.31|11
1616928850000|2021-03-28 10:54:10|501.42|497.42|501.39|497.39|501.43|497.43|501.38|497.38|5
1616928860000|2021-03-28 10:54:20|501.4|497.4|501.39|497.39|501.4|497.4|501.39|497.39|2
1616928870000|2021-03-28 10:54:30|501.4|497.4|501.2|497.2|501.4|497.4|501.16|497.16|13
1616928880000|2021-03-28 10:54:40|501.19|497.19|501.11|497.11|501.21|497.21|501.11|497.11|17
1616928890000|2021-03-28 10:54:50|501.1|497.1|501.07|497.07|501.1|497.1|501.01|497.01|15
1616928900000|2021-03-28 10:55:00|501.05|497.05|501.07|497.07|501.1|497.1|501.01|497.01|15
1616928910000|2021-03-28 10:55:10|501.06|497.06|501.11|497.11|501.15|497.15|501.06|497.06|17
1616928920000|2021-03-28 10:55:20|501.12|497.12|501.1|497.1|501.13|497.13|501.06|497.06|14
1616928930000|2021-03-28 10:55:30|501.08|497.08|501.11|497.11|501.11|497.11|501.06|497.06|13
1616928940000|2021-03-28 10:55:40|501.1|497.1|501.1|497.1|501.11|497.11|501.04|497.04|15
1616928950000|2021-03-28 10:55:50|501.12|497.12|501.1|497.1|501.12|497.12|501.1|497.1|5
1616928960000|2021-03-28 10:56:00|501.09|497.09|501.09|497.09|501.12|497.12|501.05|497.05|9
1616928970000|2021-03-28 10:56:10|501.1|497.1|501.1|497.1|501.13|497.13|501.06|497.06|14
1616928980000|2021-03-28 10:56:20|501.13|497.13|501.12|497.12|501.13|497.13|501.11|497.11|5
1616928990000|2021-03-28 10:56:30|501.13|497.13|501.16|497.16|501.16|497.16|501.13|497.13|4
1616929000000|2021-03-28 10:56:40|501.17|497.17|501.25|497.25|501.25|497.25|501.17|497.17|11
1616929010000|2021-03-28 10:56:50|501.26|497.26|501.24|497.24|501.29|497.29|501.22|497.22|9
1616929020000|2021-03-28 10:57:00|501.25|497.25|501.27|497.27|501.27|497.27|501.25|497.25|3
1616929030000|2021-03-28 10:57:10|501.26|497.26|501.16|497.16|501.28|497.28|501.15|497.15|13
1616929040000|2021-03-28 10:57:20|501.15|497.15|501.15|497.15|501.16|497.16|501.15|497.15|9
1616929050000|2021-03-28 10:57:30|501.16|497.16|501.16|497.16|501.16|497.16|501.15|497.15|5
1616929060000|2021-03-28 10:57:40|501.15|497.15|501.11|497.11|501.16|497.16|501.1|497.1|9
1616929070000|2021-03-28 10:57:50|501.1|497.1|501.11|497.11|501.11|497.11|501.1|497.1|4
1616929080000|2021-03-28 10:58:00|501.1|497.1|501.1|497.1|501.1|497.1|501.1|497.1|1
1616929090000|2021-03-28 10:58:10|501.11|497.11|501.11|497.11|501.12|497.12|501.1|497.1|4
1616929100000|2021-03-28 10:58:20|501.1|497.1|501.09|497.09|501.11|497.11|501.03|497.03|9
1616929110000|2021-03-28 10:58:30|501.08|497.08|500.99|496.99|501.08|497.08|500.99|496.99|22
1616929120000|2021-03-28 10:58:40|501.01|497.01|500.96|496.96|501.05|497.05|500.96|496.96|20
1616929130000|2021-03-28 10:58:50|500.97|496.97|501.01|497.01|501.02|497.02|500.95|496.95|13
1616929140000|2021-03-28 10:59:00|501|497|500.85|496.85|501|497|500.85|496.85|12
1616929150000|2021-03-28 10:59:10|500.84|496.84|500.81|496.81|500.85|496.85|500.81|496.81|9
1616929160000|2021-03-28 10:59:20|500.84|496.84|500.81|496.81|500.84|496.84|500.81|496.81|10
1616929170000|2021-03-28 10:59:30|500.8|496.8|500.84|496.84|500.84|496.84|500.8|496.8|3
1616929180000|2021-03-28 10:59:40|500.86|496.86|500.86|496.86|500.86|496.86|500.85|496.85|3
1616929190000|2021-03-28 10:59:50|500.87|496.87|500.84|496.84|500.88|496.88|500.82|496.82|7
1616929200000|2021-03-28 11:00:00|500.85|496.85|500.73|496.73|500.85|496.85|500.71|496.71|19
1616929210000|2021-03-28 11:00:10|500.72|496.72|500.58|496.58|500.72|496.72|500.48|496.48|14
1616929220000|2021-03-28 11:00:20|500.52|496.52|500.52|496.52|500.53|496.53|500.52|496.52|5
1616929230000|2021-03-28 11:00:30|500.53|496.53|500.52|496.52|500.53|496.53|500.52|496.52|2
1616929240000|2021-03-28 11:00:40|500.5|496.5|500.56|496.56|500.56|496.56|500.45|496.45|8
1616929250000|2021-03-28 11:00:50|500.59|496.59|500.54|496.54|500.62|496.62|500.47|496.47|18
1616929260000|2021-03-28 11:01:00|500.53|496.53|500.34|496.34|500.56|496.56|500.33|496.33|24
1616929270000|2021-03-28 11:01:10|500.31|496.31|500.29|496.29|500.38|496.38|500.29|496.29|17
1616929280000|2021-03-28 11:01:20|500.33|496.33|500.27|496.27|500.33|496.33|500.27|496.27|20
1616929290000|2021-03-28 11:01:30|500.26|496.26|500.22|496.22|500.26|496.26|500.22|496.22|7
1616929300000|2021-03-28 11:01:40|500.19|496.19|500.35|496.35|500.35|496.35|500.19|496.19|13
1616929310000|2021-03-28 11:01:50|500.36|496.36|500.36|496.36|500.38|496.38|500.34|496.34|12
1616929320000|2021-03-28 11:02:00|500.37|496.37|500.16|496.16|500.37|496.37|500.15|496.15|26
1616929330000|2021-03-28 11:02:10|500.15|496.15|500.1|496.1|500.2|496.2|500.1|496.1|20
1616929340000|2021-03-28 11:02:20|500.09|496.09|500.04|496.04|500.16|496.16|500.04|496.04|19
1616929350000|2021-03-28 11:02:30|500.05|496.05|500.12|496.12|500.12|496.12|500.04|496.04|17
1616929360000|2021-03-28 11:02:40|500.16|496.16|500.17|496.17|500.17|496.17|500.14|496.14|4
1616929370000|2021-03-28 11:02:50|500.16|496.16|500.17|496.17|500.17|496.17|500.15|496.15|8
1616929380000|2021-03-28 11:03:00|500.16|496.16|500.05|496.05|500.17|496.17|499.99|495.99|15
1616929390000|2021-03-28 11:03:10|500.06|496.06|500.03|496.03|500.06|496.06|500|496|20
1616929400000|2021-03-28 11:03:20|500.02|496.02|499.99|495.99|500.03|496.03|499.97|495.97|10
1616929410000|2021-03-28 11:03:30|499.98|495.98|500|496|500.01|496.01|499.97|495.97|15
1616929420000|2021-03-28 11:03:40|499.99|495.99|500|496|500|496|499.96|495.96|15
1616929430000|2021-03-28 11:03:50|499.99|495.99|499.99|495.99|500|496|499.99|495.99|5
1616929440000|2021-03-28 11:04:00|500|496|499.98|495.98|500|496|499.98|495.98|8
1616929450000|2021-03-28 11:04:10|499.97|495.97|499.92|495.92|499.97|495.97|499.87|495.87|22
1616929460000|2021-03-28 11:04:20|499.91|495.91|499.86|495.86|499.92|495.92|499.86|495.86|25
1616929470000|2021-03-28 11:04:30|499.92|495.92|499.8|495.8|499.92|495.92|499.8|495.8|21
1616929480000|2021-03-28 11:04:40|499.79|495.79|499.8|495.8|499.85|495.85|499.79|495.79|13
1616929490000|2021-03-28 11:04:50|499.77|495.77|499.73|495.73|499.8|495.8|499.71|495.71|24
1616929500000|2021-03-28 11:05:00|499.74|495.74|499.7|495.7|499.76|495.76|499.67|495.67|27
1616929510000|2021-03-28 11:05:10|499.69|495.69|499.64|495.64|499.7|495.7|499.63|495.63|24
1616929520000|2021-03-28 11:05:20|499.66|495.66|499.65|495.65|499.69|495.69|499.54|495.54|27
1616929530000|2021-03-28 11:05:30|499.64|495.64|499.14|495.14|499.64|495.64|499.11|495.11|25
1616929540000|2021-03-28 11:05:40|499.17|495.17|499.13|495.13|499.17|495.17|499.09|495.09|18
1616929550000|2021-03-28 11:05:50|499.12|495.12|499.04|495.04|499.13|495.13|499.03|495.03|16
1616929560000|2021-03-28 11:06:00|499.03|495.03|499.03|495.03|499.09|495.09|499.03|495.03|7
1616929570000|2021-03-28 11:06:10|499.01|495.01|498.98|494.98|499.06|495.06|498.97|494.97|24
1616929580000|2021-03-28 11:06:20|498.97|494.97|498.96|494.96|498.97|494.97|498.93|494.93|14
1616929590000|2021-03-28 11:06:30|498.97|494.97|498.97|494.97|498.97|494.97|498.95|494.95|5
1616929600000|2021-03-28 11:06:40|498.96|494.96|498.97|494.97|498.97|494.97|498.94|494.94|8
1616929610000|2021-03-28 11:06:50|498.98|494.98|499.16|495.16|499.17|495.17|498.98|494.98|8
1616929620000|2021-03-28 11:07:00|499.15|495.15|499.04|495.04|499.15|495.15|499.04|495.04|8
1616929630000|2021-03-28 11:07:10|499.05|495.05|499.03|495.03|499.11|495.11|499.02|495.02|12
1616929640000|2021-03-28 11:07:20|499.02|495.02|499.14|495.14|499.14|495.14|499.02|495.02|6
1616929650000|2021-03-28 11:07:30|499.11|495.11|499.09|495.09|499.14|495.14|499.09|495.09|16
1616929660000|2021-03-28 11:07:40|499.1|495.1|499.12|495.12|499.12|495.12|499.09|495.09|16
1616929670000|2021-03-28 11:07:50|499.13|495.13|499.12|495.12|499.14|495.14|499.09|495.09|8
1616929680000|2021-03-28 11:08:00|499.11|495.11|499.11|495.11|499.12|495.12|499.09|495.09|11
1616929690000|2021-03-28 11:08:10|499.12|495.12|499.24|495.24|499.24|495.24|499.11|495.11|12
1616929700000|2021-03-28 11:08:20|499.31|495.31|499.37|495.37|499.37|495.37|499.3|495.3|16
1616929710000|2021-03-28 11:08:30|499.34|495.34|499.42|495.42|499.44|495.44|499.34|495.34|17
1616929720000|2021-03-28 11:08:40|499.45|495.45|499.42|495.42|499.5|495.5|499.38|495.38|22
1616929730000|2021-03-28 11:08:50|499.41|495.41|499.32|495.32|499.41|495.41|499.31|495.31|8
1616929740000|2021-03-28 11:09:00|499.31|495.31|499.31|495.31|499.32|495.32|499.31|495.31|5
1616929750000|2021-03-28 11:09:10|499.32|495.32|499.63|495.63|499.63|495.63|499.32|495.32|5
1616929770000|2021-03-28 11:09:30|499.58|495.58|499.57|495.57|499.58|495.58|499.57|495.57|2
1616929780000|2021-03-28 11:09:40|499.56|495.56|499.45|495.45|499.56|495.56|499.45|495.45|23
1616929790000|2021-03-28 11:09:50|499.46|495.46|499.48|495.48|499.51|495.51|499.45|495.45|17
1616929800000|2021-03-28 11:10:00|499.5|495.5|499.47|495.47|499.51|495.51|499.46|495.46|15
1616929810000|2021-03-28 11:10:10|499.46|495.46|499.44|495.44|499.49|495.49|499.37|495.37|22
1616929820000|2021-03-28 11:10:20|499.43|495.43|499.39|495.39|499.45|495.45|499.37|495.37|16
1616929830000|2021-03-28 11:10:30|499.38|495.38|499.13|495.13|499.43|495.43|499.08|495.08|19
1616929840000|2021-03-28 11:10:40|499.12|495.12|499.13|495.13|499.14|495.14|499.12|495.12|4
1616929850000|2021-03-28 11:10:50|499.1|495.1|499.14|495.14|499.18|495.18|499.1|495.1|9
1616929860000|2021-03-28 11:11:00|499.16|495.16|499.14|495.14|499.18|495.18|499.12|495.12|11
1616929870000|2021-03-28 11:11:10|499.15|495.15|499.17|495.17|499.18|495.18|499.12|495.12|7
1616929880000|2021-03-28 11:11:20|499.18|495.18|499.23|495.23|499.23|495.23|499.15|495.15|6
1616929890000|2021-03-28 11:11:30|499.24|495.24|499.26|495.26|499.26|495.26|499.24|495.24|3
1616929910000|2021-03-28 11:11:50|499.34|495.34|499.34|495.34|499.35|495.35|499.32|495.32|7
1616929920000|2021-03-28 11:12:00|499.35|495.35|499.35|495.35|499.35|495.35|499.35|495.35|1
1616929930000|2021-03-28 11:12:10|499.36|495.36|499.59|495.59|499.59|495.59|499.36|495.36|2
1616929950000|2021-03-28 11:12:30|499.6|495.6|499.83|495.83|499.84|495.84|499.6|495.6|14
1616929960000|2021-03-28 11:12:40|499.82|495.82|499.86|495.86|499.87|495.87|499.82|495.82|16
1616929970000|2021-03-28 11:12:50|499.84|495.84|499.89|495.89|499.92|495.92|499.83|495.83|16
1616929980000|2021-03-28 11:13:00|499.9|495.9|499.87|495.87|499.9|495.9|499.85|495.85|14
1616929990000|2021-03-28 11:13:10|499.86|495.86|499.81|495.81|499.89|495.89|499.81|495.81|12
1616930000000|2021-03-28 11:13:20|499.82|495.82|499.84|495.84|499.85|495.85|499.82|495.82|7
1616930010000|2021-03-28 11:13:30|499.83|495.83|499.81|495.81|499.86|495.86|499.81|495.81|14
1616930020000|2021-03-28 11:13:40|499.8|495.8|499.76|495.76|499.81|495.81|499.76|495.76|5
1616930030000|2021-03-28 11:13:50|499.74|495.74|499.8|495.8|499.82|495.82|499.74|495.74|17
1616930040000|2021-03-28 11:14:00|499.78|495.78|499.74|495.74|499.79|495.79|499.74|495.74|8
1616930050000|2021-03-28 11:14:10|499.75|495.75|499.61|495.61|499.75|495.75|499.59|495.59|16
1616930060000|2021-03-28 11:14:20|499.6|495.6|499.45|495.45|499.61|495.61|499.45|495.45|5
1616930070000|2021-03-28 11:14:30|499.43|495.43|499.46|495.46|499.48|495.48|499.43|495.43|6
1616930080000|2021-03-28 11:14:40|499.45|495.45|499.46|495.46|499.46|495.46|499.45|495.45|4
1616930090000|2021-03-28 11:14:50|499.52|495.52|499.65|495.65|499.68|495.68|499.52|495.52|18
1616930100000|2021-03-28 11:15:00|499.67|495.67|499.64|495.64|499.68|495.68|499.61|495.61|13
1616930110000|2021-03-28 11:15:10|499.65|495.65|499.62|495.62|499.65|495.65|499.59|495.59|18
1616930120000|2021-03-28 11:15:20|499.65|495.65|499.66|495.66|499.7|495.7|499.65|495.65|14
1616930130000|2021-03-28 11:15:30|499.64|495.64|499.66|495.66|499.66|495.66|499.63|495.63|6
1616930140000|2021-03-28 11:15:40|499.65|495.65|499.77|495.77|499.77|495.77|499.63|495.63|6
1616930150000|2021-03-28 11:15:50|499.76|495.76|499.77|495.77|499.77|495.77|499.75|495.75|5
1616930160000|2021-03-28 11:16:00|499.76|495.76|499.67|495.67|499.76|495.76|499.61|495.61|19
1616930170000|2021-03-28 11:16:10|499.66|495.66|499.66|495.66|499.69|495.69|499.64|495.64|17
1616930180000|2021-03-28 11:16:20|499.69|495.69|499.53|495.53|499.71|495.71|499.51|495.51|19
1616930190000|2021-03-28 11:16:30|499.52|495.52|499.55|495.55|499.56|495.56|499.52|495.52|9
1616930200000|2021-03-28 11:16:40|499.56|495.56|499.56|495.56|499.56|495.56|499.56|495.56|1
1616930210000|2021-03-28 11:16:50|499.57|495.57|499.55|495.55|499.6|495.6|499.54|495.54|17
1616930220000|2021-03-28 11:17:00|499.56|495.56|499.48|495.48|499.56|495.56|499.46|495.46|17
1616930230000|2021-03-28 11:17:10|499.46|495.46|499.47|495.47|499.48|495.48|499.44|495.44|9
1616930240000|2021-03-28 11:17:20|499.46|495.46|499.47|495.47|499.47|495.47|499.46|495.46|2
1616930260000|2021-03-28 11:17:40|499.45|495.45|499.34|495.34|499.45|495.45|499.34|495.34|8
1616930270000|2021-03-28 11:17:50|499.31|495.31|499.29|495.29|499.32|495.32|499.28|495.28|6
1616930280000|2021-03-28 11:18:00|499.21|495.21|499.15|495.15|499.23|495.23|499.15|495.15|11
1616930290000|2021-03-28 11:18:10|499.1|495.1|499.13|495.13|499.18|495.18|499.07|495.07|21
1616930300000|2021-03-28 11:18:20|499.14|495.14|499.09|495.09|499.14|495.14|499.09|495.09|8
1616930310000|2021-03-28 11:18:30|499.07|495.07|499.07|495.07|499.12|495.12|499.07|495.07|17
1616930320000|2021-03-28 11:18:40|498.94|494.94|498.9|494.9|498.97|494.97|498.87|494.87|19
1616930330000|2021-03-28 11:18:50|498.89|494.89|498.99|494.99|498.99|494.99|498.88|494.88|13
1616930340000|2021-03-28 11:19:00|498.98|494.98|498.92|494.92|498.99|494.99|498.91|494.91|12
1616930360000|2021-03-28 11:19:20|498.94|494.94|499.01|495.01|499.04|495.04|498.93|494.93|6
1616930370000|2021-03-28 11:19:30|499.02|495.02|498.93|494.93|499.07|495.07|498.93|494.93|15
1616930380000|2021-03-28 11:19:40|498.89|494.89|498.94|494.94|498.98|494.98|498.87|494.87|22
1616930390000|2021-03-28 11:19:50|498.95|494.95|499.09|495.09|499.09|495.09|498.95|494.95|7
1616930400000|2021-03-28 11:20:00|499.12|495.12|499.12|495.12|499.12|495.12|499.12|495.12|1
1616930410000|2021-03-28 11:20:10|499.11|495.11|499.23|495.23|499.23|495.23|499.07|495.07|10
1616930420000|2021-03-28 11:20:20|499.24|495.24|499.27|495.27|499.27|495.27|499.24|495.24|4
1616930430000|2021-03-28 11:20:30|499.25|495.25|499.27|495.27|499.27|495.27|499.25|495.25|2
1616930440000|2021-03-28 11:20:40|499.24|495.24|499.23|495.23|499.27|495.27|499.15|495.15|12
1616930450000|2021-03-28 11:20:50|499.22|495.22|499.18|495.18|499.26|495.26|499.18|495.18|15
1616930460000|2021-03-28 11:21:00|499.19|495.19|499.25|495.25|499.25|495.25|499.18|495.18|15
1616930470000|2021-03-28 11:21:10|499.22|495.22|499.2|495.2|499.22|495.22|499.18|495.18|9
1616930480000|2021-03-28 11:21:20|499.19|495.19|499.23|495.23|499.27|495.27|499.19|495.19|20
1616930490000|2021-03-28 11:21:30|499.25|495.25|499.26|495.26|499.27|495.27|499.23|495.23|12
1616930500000|2021-03-28 11:21:40|499.28|495.28|499.26|495.26|499.28|495.28|499.23|495.23|14
1616930510000|2021-03-28 11:21:50|499.25|495.25|499.18|495.18|499.27|495.27|499.18|495.18|8
1616930520000|2021-03-28 11:22:00|499.19|495.19|499.22|495.22|499.25|495.25|499.19|495.19|16
1616930530000|2021-03-28 11:22:10|499.23|495.23|499.28|495.28|499.28|495.28|499.22|495.22|10
1616930540000|2021-03-28 11:22:20|499.25|495.25|499.28|495.28|499.28|495.28|499.25|495.25|3
1616930560000|2021-03-28 11:22:40|499.41|495.41|499.42|495.42|499.42|495.42|499.41|495.41|2
1616930570000|2021-03-28 11:22:50|499.44|495.44|499.42|495.42|499.45|495.45|499.34|495.34|22
1616930580000|2021-03-28 11:23:00|499.38|495.38|499.45|495.45|499.45|495.45|499.38|495.38|8
1616930590000|2021-03-28 11:23:10|499.51|495.51|499.54|495.54|499.55|495.55|499.46|495.46|13
1616930600000|2021-03-28 11:23:20|499.56|495.56|499.54|495.54|499.56|495.56|499.54|495.54|4
1616930610000|2021-03-28 11:23:30|499.55|495.55|499.46|495.46|499.55|495.55|499.46|495.46|8
1616930620000|2021-03-28 11:23:40|499.41|495.41|499.85|495.85|499.85|495.85|499.41|495.41|20
1616930630000|2021-03-28 11:23:50|499.89|495.89|499.9|495.9|499.9|495.9|499.86|495.86|11
1616930640000|2021-03-28 11:24:00|499.89|495.89|499.77|495.77|499.89|495.89|499.76|495.76|8
1616930650000|2021-03-28 11:24:10|499.76|495.76|499.74|495.74|499.78|495.78|499.74|495.74|7
1616930660000|2021-03-28 11:24:20|499.73|495.73|499.65|495.65|499.73|495.73|499.65|495.65|12
1616930670000|2021-03-28 11:24:30|499.64|495.64|499.61|495.61|499.72|495.72|499.58|495.58|17
1616930680000|2021-03-28 11:24:40|499.6|495.6|499.58|495.58|499.6|495.6|499.55|495.55|12
1616930690000|2021-03-28 11:24:50|499.55|495.55|499.58|495.58|499.69|495.69|499.54|495.54|15
1616930700000|2021-03-28 11:25:00|499.62|495.62|499.57|495.57|499.62|495.62|499.57|495.57|9
1616930710000|2021-03-28 11:25:10|499.59|495.59|499.35|495.35|499.61|495.61|499.32|495.32|14
1616930720000|2021-03-28 11:25:20|499.34|495.34|499.34|495.34|499.35|495.35|499.28|495.28|16
1616930730000|2021-03-28 11:25:30|499.35|495.35|499.28|495.28|499.35|495.35|499.28|495.28|7
1616930740000|2021-03-28 11:25:40|499.3|495.3|499.21|495.21|499.3|495.3|499.21|495.21|9
1616930750000|2021-03-28 11:25:50|499.28|495.28|499.21|495.21|499.28|495.28|499.21|495.21|6
1616930760000|2021-03-28 11:26:00|499.19|495.19|499.15|495.15|499.19|495.19|499.13|495.13|6
1616930770000|2021-03-28 11:26:10|499.12|495.12|499.12|495.12|499.19|495.19|499.11|495.11|15
1616930780000|2021-03-28 11:26:20|499.14|495.14|499.12|495.12|499.15|495.15|499.12|495.12|5
1616930790000|2021-03-28 11:26:30|499.02|495.02|499.02|495.02|499.02|495.02|499.02|495.02|1
1616930800000|2021-03-28 11:26:40|499.03|495.03|499.21|495.21|499.21|495.21|499.03|495.03|10
1616930810000|2021-03-28 11:26:50|499.24|495.24|499.21|495.21|499.24|495.24|499.19|495.19|10
1616930820000|2021-03-28 11:27:00|499.2|495.2|499.14|495.14|499.2|495.2|499.12|495.12|18
1616930830000|2021-03-28 11:27:10|499.13|495.13|499.18|495.18|499.21|495.21|499.12|495.12|11
1616930840000|2021-03-28 11:27:20|499.2|495.2|499.18|495.18|499.21|495.21|499.18|495.18|5
1616930850000|2021-03-28 11:27:30|499.19|495.19|499.15|495.15|499.19|495.19|499.15|495.15|4
1616930860000|2021-03-28 11:27:40|499.14|495.14|499.15|495.15|499.15|495.15|499.14|495.14|2
1616930880000|2021-03-28 11:28:00|499.14|495.14|499.15|495.15|499.15|495.15|499.11|495.11|8
1616930890000|2021-03-28 11:28:10|499.13|495.13|499.15|495.15|499.15|495.15|499.13|495.13|2
1616930900000|2021-03-28 11:28:20|499.14|495.14|499.14|495.14|499.14|495.14|499.11|495.11|10
1616930910000|2021-03-28 11:28:30|499.11|495.11|499.14|495.14|499.14|495.14|499.11|495.11|6
1616930950000|2021-03-28 11:29:10|499.22|495.22|499.25|495.25|499.25|495.25|499.22|495.22|2
1616930960000|2021-03-28 11:29:20|499.26|495.26|499.5|495.5|499.5|495.5|499.26|495.26|15
1616930970000|2021-03-28 11:29:30|499.42|495.42|499.45|495.45|499.48|495.48|499.42|495.42|14
1616930980000|2021-03-28 11:29:40|499.43|495.43|499.42|495.42|499.48|495.48|499.42|495.42|7
1616930990000|2021-03-28 11:29:50|499.43|495.43|499.45|495.45|499.46|495.46|499.42|495.42|10
1616931000000|2021-03-28 11:30:00|499.44|495.44|499.45|495.45|499.48|495.48|499.44|495.44|9
1616931010000|2021-03-28 11:30:10|499.46|495.46|499.48|495.48|499.48|495.48|499.44|495.44|9
1616931020000|2021-03-28 11:30:20|499.49|495.49|499.69|495.69|499.69|495.69|499.49|495.49|20
1616931030000|2021-03-28 11:30:30|499.64|495.64|499.92|495.92|499.92|495.92|499.64|495.64|15
1616931040000|2021-03-28 11:30:40|499.91|495.91|500.42|496.42|500.42|496.42|499.91|495.91|14
1616931050000|2021-03-28 11:30:50|500.4|496.4|500.3|496.3|500.4|496.4|500.3|496.3|10
1616931060000|2021-03-28 11:31:00|500.28|496.28|500.33|496.33|500.37|496.37|500.28|496.28|12
1616931070000|2021-03-28 11:31:10|500.36|496.36|500.37|496.37|500.37|496.37|500.35|496.35|10
1616931080000|2021-03-28 11:31:20|500.36|496.36|500.35|496.35|500.37|496.37|500.34|496.34|8
1616931100000|2021-03-28 11:31:40|500.34|496.34|500.34|496.34|500.35|496.35|500.31|496.31|15
1616931110000|2021-03-28 11:31:50|500.32|496.32|500.27|496.27|500.34|496.34|500.26|496.26|12
1616931120000|2021-03-28 11:32:00|500.31|496.31|500.19|496.19|500.31|496.31|500.12|496.12|16
1616931130000|2021-03-28 11:32:10|500.18|496.18|500.05|496.05|500.18|496.18|499.95|495.95|20
1616931140000|2021-03-28 11:32:20|500.01|496.01|499.95|495.95|500.01|496.01|499.91|495.91|11
1616931150000|2021-03-28 11:32:30|499.94|495.94|499.96|495.96|499.98|495.98|499.88|495.88|8
1616931160000|2021-03-28 11:32:40|499.97|495.97|499.92|495.92|499.97|495.97|499.9|495.9|12
1616931170000|2021-03-28 11:32:50|499.91|495.91|499.8|495.8|499.98|495.98|499.8|495.8|12
1616931180000|2021-03-28 11:33:00|499.74|495.74|499.65|495.65|499.79|495.79|499.59|495.59|14
1616931190000|2021-03-28 11:33:10|499.64|495.64|499.62|495.62|499.66|495.66|499.62|495.62|9
1616931200000|2021-03-28 11:33:20|499.63|495.63|499.7|495.7|499.73|495.73|499.63|495.63|12
1616931210000|2021-03-28 11:33:30|499.68|495.68|499.63|495.63|499.71|495.71|499.63|495.63|13
1616931220000|2021-03-28 11:33:40|499.61|495.61|499.57|495.57|499.61|495.61|499.53|495.53|12
1616931230000|2021-03-28 11:33:50|499.6|495.6|499.58|495.58|499.6|495.6|499.58|495.58|2
1616931240000|2021-03-28 11:34:00|499.59|495.59|499.5|495.5|499.66|495.66|499.49|495.49|18
1616931250000|2021-03-28 11:34:10|499.49|495.49|499.46|495.46|499.5|495.5|499.43|495.43|16
1616931260000|2021-03-28 11:34:20|499.41|495.41|499.49|495.49|499.5|495.5|499.39|495.39|19
1616931270000|2021-03-28 11:34:30|499.5|495.5|499.46|495.46|499.5|495.5|499.43|495.43|11
1616931280000|2021-03-28 11:34:40|499.45|495.45|499.36|495.36|499.46|495.46|499.3|495.3|16
1616931290000|2021-03-28 11:34:50|499.35|495.35|499.32|495.32|499.4|495.4|499.32|495.32|16
1616931300000|2021-03-28 11:35:00|499.33|495.33|499.34|495.34|499.35|495.35|499.31|495.31|11
1616931310000|2021-03-28 11:35:10|499.33|495.33|499.25|495.25|499.35|495.35|499.25|495.25|18
1616931320000|2021-03-28 11:35:20|499.28|495.28|499.28|495.28|499.28|495.28|499.25|495.25|13
1616931330000|2021-03-28 11:35:30|499.27|495.27|499.26|495.26|499.28|495.28|499.24|495.24|17
1616931340000|2021-03-28 11:35:40|499.25|495.25|499.22|495.22|499.33|495.33|499.2|495.2|22
1616931350000|2021-03-28 11:35:50|499.25|495.25|499.19|495.19|499.27|495.27|499.16|495.16|19
1616931360000|2021-03-28 11:36:00|499.2|495.2|499.19|495.19|499.25|495.25|499.17|495.17|13
1616931370000|2021-03-28 11:36:10|499.18|495.18|499.12|495.12|499.18|495.18|499.12|495.12|15
1616931380000|2021-03-28 11:36:20|499.13|495.13|499.08|495.08|499.18|495.18|499.07|495.07|18
1616931390000|2021-03-28 11:36:30|499.12|495.12|499.05|495.05|499.12|495.12|499.05|495.05|12
1616931400000|2021-03-28 11:36:40|499.06|495.06|499.1|495.1|499.11|495.11|498.99|494.99|19
1616931410000|2021-03-28 11:36:50|499.11|495.11|499.15|495.15|499.19|495.19|499.06|495.06|19
1616931420000|2021-03-28 11:37:00|499.22|495.22|499.22|495.22|499.23|495.23|499.15|495.15|17
1616931430000|2021-03-28 11:37:10|499.2|495.2|499.21|495.21|499.22|495.22|499.16|495.16|12
1616931440000|2021-03-28 11:37:20|499.22|495.22|499.22|495.22|499.22|495.22|499.18|495.18|11
1616931450000|2021-03-28 11:37:30|499.21|495.21|499.22|495.22|499.22|495.22|499.19|495.19|13
1616931460000|2021-03-28 11:37:40|499.21|495.21|499.08|495.08|499.21|495.21|499.08|495.08|24
1616931470000|2021-03-28 11:37:50|499.09|495.09|499.21|495.21|499.22|495.22|499.08|495.08|21
1616931480000|2021-03-28 11:38:00|499.22|495.22|499.17|495.17|499.22|495.22|499.15|495.15|13
1616931490000|2021-03-28 11:38:10|499.16|495.16|499.12|495.12|499.16|495.16|499.1|495.1|14
1616931500000|2021-03-28 11:38:20|499.11|495.11|499.12|495.12|499.12|495.12|499.06|495.06|15
1616931510000|2021-03-28 11:38:30|499.11|495.11|499.08|495.08|499.12|495.12|499.07|495.07|16
1616931520000|2021-03-28 11:38:40|499.07|495.07|499.07|495.07|499.09|495.09|499|495|13
1616931530000|2021-03-28 11:38:50|499.06|495.06|499.08|495.08|499.09|495.09|499.04|495.04|10
1616931540000|2021-03-28 11:39:00|499.07|495.07|499.08|495.08|499.09|495.09|499|495|18
1616931550000|2021-03-28 11:39:10|499.09|495.09|499.06|495.06|499.09|495.09|499.03|495.03|9
1616931560000|2021-03-28 11:39:20|499.07|495.07|499.03|495.03|499.07|495.07|499.02|495.02|16
1616931570000|2021-03-28 11:39:30|499.02|495.02|499|495|499.04|495.04|499|495|10
1616931580000|2021-03-28 11:39:40|498.99|494.99|498.95|494.95|498.99|494.99|498.95|494.95|8
1616931590000|2021-03-28 11:39:50|498.99|494.99|499|495|499|495|498.98|494.98|4
1616931600000|2021-03-28 11:40:00|498.99|494.99|499.02|495.02|499.02|495.02|498.99|494.99|3
1616931620000|2021-03-28 11:40:20|499|495|499.02|495.02|499.02|495.02|499|495|7
1616931630000|2021-03-28 11:40:30|499.01|495.01|499.02|495.02|499.02|495.02|499.01|495.01|2
1616931640000|2021-03-28 11:40:40|499.01|495.01|499.02|495.02|499.02|495.02|499.01|495.01|2
1616931660000|2021-03-28 11:41:00|499.07|495.07|499.07|495.07|499.07|495.07|499.07|495.07|1
1616931670000|2021-03-28 11:41:10|499.06|495.06|499.07|495.07|499.07|495.07|499.06|495.06|2
1616931680000|2021-03-28 11:41:20|499.09|495.09|499.28|495.28|499.28|495.28|499.09|495.09|8
1616931690000|2021-03-28 11:41:30|499.29|495.29|499.25|495.25|499.29|495.29|499.25|495.25|4
1616931700000|2021-03-28 11:41:40|499.26|495.26|499.26|495.26|499.26|495.26|499.26|495.26|1
1616931710000|2021-03-28 11:41:50|499.27|495.27|499.25|495.25|499.28|495.28|499.25|495.25|13
1616931720000|2021-03-28 11:42:00|499.26|495.26|499.22|495.22|499.26|495.26|499.19|495.19|11
1616931730000|2021-03-28 11:42:10|499.25|495.25|499.27|495.27|499.27|495.27|499.22|495.22|5
1616931740000|2021-03-28 11:42:20|499.28|495.28|499.25|495.25|499.52|495.52|499.25|495.25|5
1616931750000|2021-03-28 11:42:30|499.26|495.26|499.25|495.25|499.28|495.28|499.25|495.25|7
1616931760000|2021-03-28 11:42:40|499.26|495.26|499.25|495.25|499.26|495.26|499.25|495.25|2
1616931780000|2021-03-28 11:43:00|499.24|495.24|499.25|495.25|499.25|495.25|499.24|495.24|2
1616931790000|2021-03-28 11:43:10|499.24|495.24|499.2|495.2|499.24|495.24|499.17|495.17|14
1616931800000|2021-03-28 11:43:20|499.24|495.24|499.22|495.22|499.24|495.24|499.21|495.21|3
1616931810000|2021-03-28 11:43:30|499.21|495.21|499.2|495.2|499.24|495.24|499.2|495.2|12
1616931820000|2021-03-28 11:43:40|499.19|495.19|499.18|495.18|499.19|495.19|499.16|495.16|5
1616931830000|2021-03-28 11:43:50|499.17|495.17|499.17|495.17|499.18|495.18|499.14|495.14|14
1616931840000|2021-03-28 11:44:00|499.18|495.18|499.18|495.18|499.18|495.18|499.18|495.18|1
1616931860000|2021-03-28 11:44:20|499.17|495.17|499.17|495.17|499.18|495.18|499.12|495.12|13
1616931870000|2021-03-28 11:44:30|499.18|495.18|499.18|495.18|499.18|495.18|499.17|495.17|3
1616931880000|2021-03-28 11:44:40|499.17|495.17|499.18|495.18|499.18|495.18|499.17|495.17|8
1616931900000|2021-03-28 11:45:00|499.17|495.17|499.18|495.18|499.18|495.18|499.17|495.17|2
1616931930000|2021-03-28 11:45:30|499.27|495.27|499.28|495.28|499.28|495.28|499.27|495.27|2
1616931970000|2021-03-28 11:46:10|499.27|495.27|499.25|495.25|499.27|495.27|499.2|495.2|14
1616931980000|2021-03-28 11:46:20|499.24|495.24|499.2|495.2|499.25|495.25|499.18|495.18|12
1616931990000|2021-03-28 11:46:30|499.19|495.19|499.1|495.1|499.19|495.19|499.09|495.09|20
1616932010000|2021-03-28 11:46:50|499.11|495.11|499.13|495.13|499.2|495.2|499.11|495.11|21
1616932020000|2021-03-28 11:47:00|499.12|495.12|499.02|495.02|499.12|495.12|499|495|10
1616932030000|2021-03-28 11:47:10|499.05|495.05|498.98|494.98|499.05|495.05|498.92|494.92|18
1616932040000|2021-03-28 11:47:20|498.97|494.97|498.94|494.94|498.97|494.97|498.84|494.84|19
1616932050000|2021-03-28 11:47:30|498.91|494.91|498.91|494.91|498.94|494.94|498.89|494.89|15
1616932060000|2021-03-28 11:47:40|498.89|494.89|498.9|494.9|498.94|494.94|498.86|494.86|21
1616932070000|2021-03-28 11:47:50|498.92|494.92|498.9|494.9|498.94|494.94|498.9|494.9|15
1616932080000|2021-03-28 11:48:00|498.92|494.92|498.88|494.88|498.94|494.94|498.86|494.86|21
1616932090000|2021-03-28 11:48:10|498.89|494.89|498.87|494.87|498.93|494.93|498.87|494.87|15
1616932100000|2021-03-28 11:48:20|498.88|494.88|498.64|494.64|498.88|494.88|498.64|494.64|10
1616932110000|2021-03-28 11:48:30|498.69|494.69|498.64|494.64|498.69|494.69|498.64|494.64|6
1616932120000|2021-03-28 11:48:40|498.57|494.57|498.55|494.55|498.57|494.57|498.54|494.54|9
1616932130000|2021-03-28 11:48:50|498.57|494.57|498.54|494.54|498.58|494.58|498.54|494.54|16
1616932140000|2021-03-28 11:49:00|498.53|494.53|498.54|494.54|498.55|494.55|498.53|494.53|6
1616932150000|2021-03-28 11:49:10|498.53|494.53|498.35|494.35|498.53|494.53|498.27|494.27|15
1616932160000|2021-03-28 11:49:20|498.4|494.4|498.4|494.4|498.4|494.4|498.39|494.39|3
1616932170000|2021-03-28 11:49:30|498.39|494.39|498.38|494.38|498.4|494.4|498.35|494.35|13
1616932180000|2021-03-28 11:49:40|498.37|494.37|498.4|494.4|498.4|494.4|498.35|494.35|9
1616932190000|2021-03-28 11:49:50|498.39|494.39|498.4|494.4|498.4|494.4|498.39|494.39|4
1616932200000|2021-03-28 11:50:00|498.39|494.39|498.4|494.4|498.4|494.4|498.39|494.39|2
1616932210000|2021-03-28 11:50:10|498.39|494.39|498.39|494.39|498.4|494.4|498.39|494.39|3
1616932220000|2021-03-28 11:50:20|498.37|494.37|498.37|494.37|498.4|494.4|498.36|494.36|9
1616932230000|2021-03-28 11:50:30|498.38|494.38|498.34|494.34|498.38|494.38|498.33|494.33|7
1616932240000|2021-03-28 11:50:40|498.37|494.37|498.34|494.34|498.37|494.37|498.34|494.34|5
1616932250000|2021-03-28 11:50:50|498.33|494.33|498.35|494.35|498.36|494.36|498.33|494.33|7
1616932260000|2021-03-28 11:51:00|498.37|494.37|498.4|494.4|498.4|494.4|498.37|494.37|6
1616932270000|2021-03-28 11:51:10|498.39|494.39|498.4|494.4|498.4|494.4|498.39|494.39|4
1616932280000|2021-03-28 11:51:20|498.41|494.41|498.41|494.41|498.41|494.41|498.41|494.41|1
1616932290000|2021-03-28 11:51:30|498.4|494.4|498.33|494.33|498.41|494.41|498.33|494.33|5
1616932300000|2021-03-28 11:51:40|498.35|494.35|498.33|494.33|498.35|494.35|498.29|494.29|14
1616932310000|2021-03-28 11:51:50|498.32|494.32|498.36|494.36|498.36|494.36|498.3|494.3|14
1616932320000|2021-03-28 11:52:00|498.33|494.33|498.33|494.33|498.35|494.35|498.32|494.32|10
1616932330000|2021-03-28 11:52:10|498.34|494.34|498.38|494.38|498.38|494.38|498.34|494.34|3
1616932340000|2021-03-28 11:52:20|498.4|494.4|498.59|494.59|498.64|494.64|498.4|494.4|13
1616932350000|2021-03-28 11:52:30|498.6|494.6|498.59|494.59|498.64|494.64|498.57|494.57|22
1616932360000|2021-03-28 11:52:40|498.57|494.57|498.58|494.58|498.58|494.58|498.53|494.53|11
1616932370000|2021-03-28 11:52:50|498.59|494.59|498.62|494.62|498.62|494.62|498.59|494.59|2
1616932380000|2021-03-28 11:53:00|498.72|494.72|498.51|494.51|498.72|494.72|498.51|494.51|23
1616932390000|2021-03-28 11:53:10|498.5|494.5|498.5|494.5|498.5|494.5|498.5|494.5|1
1616932400000|2021-03-28 11:53:20|498.51|494.51|498.5|494.5|498.51|494.51|498.5|494.5|2
1616932410000|2021-03-28 11:53:30|498.51|494.51|498.43|494.43|498.59|494.59|498.42|494.42|17
1616932420000|2021-03-28 11:53:40|498.47|494.47|498.45|494.45|498.47|494.47|498.42|494.42|13
1616932430000|2021-03-28 11:53:50|498.46|494.46|498.43|494.43|498.46|494.46|498.42|494.42|5
1616932440000|2021-03-28 11:54:00|498.41|494.41|498.4|494.4|498.41|494.41|498.39|494.39|6
1616932450000|2021-03-28 11:54:10|498.38|494.38|498.39|494.39|498.4|494.4|498.38|494.38|3
1616932460000|2021-03-28 11:54:20|498.4|494.4|498.35|494.35|498.4|494.4|498.35|494.35|15
1616932470000|2021-03-28 11:54:30|498.34|494.34|498.34|494.34|498.4|494.4|498.32|494.32|17
1616932480000|2021-03-28 11:54:40|498.38|494.38|498.33|494.33|498.39|494.39|498.33|494.33|12
1616932490000|2021-03-28 11:54:50|498.32|494.32|498.3|494.3|498.32|494.32|498.3|494.3|2
1616932500000|2021-03-28 11:55:00|498.31|494.31|498.34|494.34|498.34|494.34|498.3|494.3|8
1616932510000|2021-03-28 11:55:10|498.33|494.33|498.34|494.34|498.34|494.34|498.3|494.3|12
1616932520000|2021-03-28 11:55:20|498.33|494.33|498.32|494.32|498.34|494.34|498.32|494.32|20
1616932530000|2021-03-28 11:55:30|498.31|494.31|498.34|494.34|498.34|494.34|498.3|494.3|4
1616932540000|2021-03-28 11:55:40|498.36|494.36|498.35|494.35|498.36|494.36|498.35|494.35|2
1616932550000|2021-03-28 11:55:50|498.41|494.41|498.41|494.41|498.41|494.41|498.41|494.41|1
1616932560000|2021-03-28 11:56:00|498.4|494.4|498.4|494.4|498.4|494.4|498.4|494.4|1
1616932570000|2021-03-28 11:56:10|498.39|494.39|498.36|494.36|498.41|494.41|498.3|494.3|13
1616932580000|2021-03-28 11:56:20|498.35|494.35|498.35|494.35|498.37|494.37|498.33|494.33|18
1616932590000|2021-03-28 11:56:30|498.34|494.34|498.35|494.35|498.35|494.35|498.3|494.3|10
1616932600000|2021-03-28 11:56:40|498.34|494.34|498.35|494.35|498.35|494.35|498.34|494.34|4
1616932610000|2021-03-28 11:56:50|498.32|494.32|498.35|494.35|498.35|494.35|498.32|494.32|10
1616932630000|2021-03-28 11:57:10|498.34|494.34|498.35|494.35|498.35|494.35|498.3|494.3|10
1616932640000|2021-03-28 11:57:20|498.41|494.41|498.39|494.39|498.41|494.41|498.39|494.39|7
1616932650000|2021-03-28 11:57:30|498.38|494.38|498.33|494.33|498.39|494.39|498.33|494.33|10
1616932660000|2021-03-28 11:57:40|498.38|494.38|498.38|494.38|498.39|494.39|498.36|494.36|8
1616932670000|2021-03-28 11:57:50|498.37|494.37|498.34|494.34|498.38|494.38|498.34|494.34|10
1616932680000|2021-03-28 11:58:00|498.38|494.38|498.37|494.37|498.38|494.38|498.36|494.36|13
1616932690000|2021-03-28 11:58:10|498.38|494.38|498.38|494.38|498.38|494.38|498.35|494.35|8
1616932700000|2021-03-28 11:58:20|498.37|494.37|498.37|494.37|498.38|494.38|498.36|494.36|7
1616932710000|2021-03-28 11:58:30|498.38|494.38|498.3|494.3|498.38|494.38|498.3|494.3|12
1616932720000|2021-03-28 11:58:40|498.29|494.29|498.3|494.3|498.3|494.3|498.29|494.29|2
1616932730000|2021-03-28 11:58:50|498.29|494.29|498.3|494.3|498.3|494.3|498.29|494.29|2
1616932740000|2021-03-28 11:59:00|498.29|494.29|498.29|494.29|498.3|494.3|498.28|494.28|5
1616932750000|2021-03-28 11:59:10|498.28|494.28|498.3|494.3|498.3|494.3|498.28|494.28|5
1616932760000|2021-03-28 11:59:20|498.29|494.29|498.3|494.3|498.3|494.3|498.27|494.27|7
1616932770000|2021-03-28 11:59:30|498.29|494.29|498.25|494.25|498.3|494.3|498.25|494.25|8
1616932780000|2021-03-28 11:59:40|498.29|494.29|498.29|494.29|498.3|494.3|498.25|494.25|9
1616932790000|2021-03-28 11:59:50|498.28|494.28|498.26|494.26|498.3|494.3|498.24|494.24|19
1616932800000|2021-03-28 12:00:00|498.29|494.29|498.12|494.12|498.29|494.29|498.12|494.12|10
1616932810000|2021-03-28 12:00:10|497.87|493.87|497.53|493.53|497.87|493.87|497.51|493.51|24
1616932820000|2021-03-28 12:00:20|497.59|493.59|497.81|493.81|497.81|493.81|497.53|493.53|31
1616932830000|2021-03-28 12:00:30|497.95|493.95|497.1|493.1|497.95|493.95|497.07|493.07|23
1616932840000|2021-03-28 12:00:40|497.14|493.14|496.73|492.73|497.14|493.14|496.73|492.73|24
1616932850000|2021-03-28 12:00:50|496.71|492.71|496.62|492.62|496.86|492.86|496.54|492.54|33
1616932860000|2021-03-28 12:01:00|496.61|492.61|496.6|492.6|496.64|492.64|496.5|492.5|21
1616932870000|2021-03-28 12:01:10|496.54|492.54|496.6|492.6|496.6|492.6|496.45|492.45|21
1616932880000|2021-03-28 12:01:20|496.59|492.59|496.57|492.57|496.59|492.59|496.43|492.43|21
1616932890000|2021-03-28 12:01:30|496.7|492.7|496.64|492.64|496.76|492.76|496.56|492.56|20
1616932900000|2021-03-28 12:01:40|496.67|492.67|496.56|492.56|496.67|492.67|496.47|492.47|31
1616932910000|2021-03-28 12:01:50|496.57|492.57|496.49|492.49|496.57|492.57|496.49|492.49|13
1616932920000|2021-03-28 12:02:00|496.48|492.48|496.56|492.56|496.56|492.56|496.45|492.45|24
1616932930000|2021-03-28 12:02:10|496.53|492.53|496.53|492.53|496.53|492.53|496.38|492.38|26
1616932940000|2021-03-28 12:02:20|496.55|492.55|496.09|492.09|496.55|492.55|496.04|492.04|25
1616932950000|2021-03-28 12:02:30|496.05|492.05|496.24|492.24|496.24|492.24|496.05|492.05|14
1616932960000|2021-03-28 12:02:40|496.27|492.27|496.79|492.79|496.83|492.83|496.27|492.27|31
1616932970000|2021-03-28 12:02:50|496.8|492.8|496.96|492.96|496.96|492.96|496.75|492.75|23
1616932980000|2021-03-28 12:03:00|496.91|492.91|497.18|493.18|497.2|493.2|496.91|492.91|20
1616932990000|2021-03-28 12:03:10|497.23|493.23|497.05|493.05|497.23|493.23|496.99|492.99|31
1616933000000|2021-03-28 12:03:20|496.98|492.98|497.14|493.14|497.21|493.21|496.98|492.98|28
1616933010000|2021-03-28 12:03:30|497.04|493.04|497.13|493.13|497.18|493.18|497.04|493.04|15
1616933020000|2021-03-28 12:03:40|497.14|493.14|497.07|493.07|497.25|493.25|496.99|492.99|23
1616933030000|2021-03-28 12:03:50|497.08|493.08|497.68|493.68|497.71|493.71|497.05|493.05|30
1616933040000|2021-03-28 12:04:00|497.69|493.69|497.81|493.81|497.81|493.81|497.67|493.67|15
1616933050000|2021-03-28 12:04:10|497.74|493.74|498.12|494.12|498.12|494.12|497.74|493.74|21
1616933060000|2021-03-28 12:04:20|498.22|494.22|498.52|494.52|498.55|494.55|498.22|494.22|15
1616933070000|2021-03-28 12:04:30|498.48|494.48|498.65|494.65|498.66|494.66|498.48|494.48|22
1616933080000|2021-03-28 12:04:40|498.66|494.66|498.61|494.61|498.66|494.66|498.53|494.53|19
1616933090000|2021-03-28 12:04:50|498.59|494.59|498.66|494.66|498.66|494.66|498.59|494.59|13
1616933100000|2021-03-28 12:05:00|498.8|494.8|498.8|494.8|498.94|494.94|498.71|494.71|14
1616933110000|2021-03-28 12:05:10|498.69|494.69|498.77|494.77|498.87|494.87|498.69|494.69|5
1616933120000|2021-03-28 12:05:20|498.76|494.76|498.91|494.91|498.96|494.96|498.76|494.76|13
1616933130000|2021-03-28 12:05:30|498.88|494.88|499.42|495.42|499.42|495.42|498.74|494.74|27
1616933140000|2021-03-28 12:05:40|499.37|495.37|499.1|495.1|499.5|495.5|499.1|495.1|27
1616933150000|2021-03-28 12:05:50|499.09|495.09|499.36|495.36|499.36|495.36|499.08|495.08|18
1616933160000|2021-03-28 12:06:00|499.37|495.37|499.46|495.46|499.52|495.52|499.37|495.37|14
1616933170000|2021-03-28 12:06:10|499.47|495.47|499.48|495.48|499.49|495.49|499.46|495.46|13
1616933180000|2021-03-28 12:06:20|499.49|495.49|499.67|495.67|499.67|495.67|499.49|495.49|13
1616933190000|2021-03-28 12:06:30|499.65|495.65|499.63|495.63|499.67|495.67|499.6|495.6|12
1616933200000|2021-03-28 12:06:40|499.64|495.64|499.74|495.74|499.75|495.75|499.62|495.62|13
1616933210000|2021-03-28 12:06:50|499.75|495.75|499.93|495.93|499.97|495.97|499.74|495.74|13
1616933220000|2021-03-28 12:07:00|499.92|495.92|499.81|495.81|499.92|495.92|499.79|495.79|13
1616933230000|2021-03-28 12:07:10|499.82|495.82|499.79|495.79|499.82|495.82|499.79|495.79|2
1616933240000|2021-03-28 12:07:20|499.8|495.8|499.79|495.79|499.83|495.83|499.79|495.79|6
1616933250000|2021-03-28 12:07:30|499.72|495.72|499.73|495.73|499.79|495.79|499.69|495.69|19
1616933260000|2021-03-28 12:07:40|499.79|495.79|499.72|495.72|499.82|495.82|499.72|495.72|8
1616933270000|2021-03-28 12:07:50|499.71|495.71|499.57|495.57|499.76|495.76|499.57|495.57|14
1616933280000|2021-03-28 12:08:00|499.58|495.58|499.61|495.61|499.62|495.62|499.57|495.57|11
1616933290000|2021-03-28 12:08:10|499.6|495.6|499.62|495.62|499.67|495.67|499.59|495.59|12
1616933300000|2021-03-28 12:08:20|499.63|495.63|499.62|495.62|499.63|495.63|499.62|495.62|6
1616933310000|2021-03-28 12:08:30|499.63|495.63|499.58|495.58|499.68|495.68|499.58|495.58|10
1616933320000|2021-03-28 12:08:40|499.57|495.57|499.44|495.44|499.57|495.57|499.43|495.43|7
1616933330000|2021-03-28 12:08:50|499.51|495.51|499.42|495.42|499.52|495.52|499.42|495.42|19
1616933340000|2021-03-28 12:09:00|499.45|495.45|499.42|495.42|499.45|495.45|499.38|495.38|13
1616933350000|2021-03-28 12:09:10|499.41|495.41|499.25|495.25|499.41|495.41|499.23|495.23|25
1616933360000|2021-03-28 12:09:20|499.26|495.26|499.25|495.25|499.26|495.26|499.22|495.22|15
1616933370000|2021-03-28 12:09:30|499.24|495.24|498.69|494.69|499.25|495.25|498.69|494.69|10
1616933380000|2021-03-28 12:09:40|498.7|494.7|498.6|494.6|498.72|494.72|498.52|494.52|15
1616933390000|2021-03-28 12:09:50|498.61|494.61|498.56|494.56|498.61|494.61|498.53|494.53|7
1616933400000|2021-03-28 12:10:00|498.57|494.57|498.31|494.31|498.57|494.57|498.29|494.29|25
1616933410000|2021-03-28 12:10:10|498.3|494.3|498.16|494.16|498.31|494.31|498.12|494.12|18
1616933420000|2021-03-28 12:10:20|498.15|494.15|497.44|493.44|498.16|494.16|497.4|493.4|27
1616933430000|2021-03-28 12:10:30|497.41|493.41|497.34|493.34|497.43|493.43|497.24|493.24|20
1616933440000|2021-03-28 12:10:40|497.33|493.33|497.48|493.48|497.5|493.5|497.29|493.29|27
1616933450000|2021-03-28 12:10:50|497.49|493.49|497.32|493.32|497.49|493.49|497.3|493.3|23
1616933460000|2021-03-28 12:11:00|497.34|493.34|497.3|493.3|497.41|493.41|497.26|493.26|25
1616933470000|2021-03-28 12:11:10|497.29|493.29|497.25|493.25|497.38|493.38|497.25|493.25|22
1616933480000|2021-03-28 12:11:20|497.24|493.24|497.14|493.14|497.24|493.24|497.11|493.11|18
1616933490000|2021-03-28 12:11:30|497.11|493.11|497.06|493.06|497.18|493.18|497.06|493.06|11
1616933500000|2021-03-28 12:11:40|496.93|492.93|496.99|492.99|497.09|493.09|496.93|492.93|27
1616933510000|2021-03-28 12:11:50|497.05|493.05|497.01|493.01|497.05|493.05|496.94|492.94|25
1616933520000|2021-03-28 12:12:00|497.02|493.02|497.16|493.16|497.18|493.18|496.97|492.97|20
1616933530000|2021-03-28 12:12:10|497.17|493.17|497.24|493.24|497.34|493.34|497.11|493.11|22
1616933540000|2021-03-28 12:12:20|497.25|493.25|497.32|493.32|497.32|493.32|497.21|493.21|21
1616933550000|2021-03-28 12:12:30|497.29|493.29|497.31|493.31|497.52|493.52|497.27|493.27|17
1616933560000|2021-03-28 12:12:40|497.3|493.3|497.22|493.22|497.31|493.31|497.21|493.21|6
1616933570000|2021-03-28 12:12:50|497.27|493.27|497.14|493.14|497.29|493.29|497.14|493.14|10
1616933580000|2021-03-28 12:13:00|497.07|493.07|496.99|492.99|497.14|493.14|496.99|492.99|12
1616933590000|2021-03-28 12:13:10|497|493|496.99|492.99|497.07|493.07|496.99|492.99|31
1616933600000|2021-03-28 12:13:20|497.04|493.04|496.99|492.99|497.04|493.04|496.99|492.99|20
1616933610000|2021-03-28 12:13:30|497.02|493.02|497.05|493.05|497.07|493.07|496.99|492.99|15
1616933620000|2021-03-28 12:13:40|497.04|493.04|496.92|492.92|497.07|493.07|496.92|492.92|23
1616933630000|2021-03-28 12:13:50|496.91|492.91|496.2|492.2|496.91|492.91|496.07|492.07|31
1616933640000|2021-03-28 12:14:00|496.26|492.26|496.18|492.18|496.32|492.32|496.13|492.13|23
1616933650000|2021-03-28 12:14:10|496.16|492.16|495.76|491.76|496.16|492.16|495.72|491.72|32
1616933660000|2021-03-28 12:14:20|495.72|491.72|495.59|491.59|495.73|491.73|495.59|491.59|21
1616933670000|2021-03-28 12:14:30|495.56|491.56|495.7|491.7|495.72|491.72|495.49|491.49|24
1616933680000|2021-03-28 12:14:40|495.68|491.68|495.72|491.72|495.72|491.72|495.68|491.68|7
1616933690000|2021-03-28 12:14:50|495.67|491.67|495.78|491.78|495.8|491.8|495.67|491.67|12
1616933700000|2021-03-28 12:15:00|495.8|491.8|495.35|491.35|495.8|491.8|495.35|491.35|27
1616933710000|2021-03-28 12:15:10|495.33|491.33|495.44|491.44|495.44|491.44|495.2|491.2|33
1616933720000|2021-03-28 12:15:20|495.39|491.39|495.59|491.59|495.59|491.59|495.26|491.26|34
1616933730000|2021-03-28 12:15:30|495.56|491.56|495.54|491.54|495.7|491.7|495.54|491.54|25
1616933740000|2021-03-28 12:15:40|495.55|491.55|495.68|491.68|495.69|491.69|495.51|491.51|26
1616933750000|2021-03-28 12:15:50|495.69|491.69|496.16|492.16|496.2|492.2|495.69|491.69|24
1616933760000|2021-03-28 12:16:00|496.17|492.17|496.22|492.22|496.24|492.24|496.08|492.08|21
1616933780000|2021-03-28 12:16:20|496.1|492.1|496.18|492.18|496.2|492.2|496.1|492.1|14
1616933790000|2021-03-28 12:16:30|496.17|492.17|496.22|492.22|496.22|492.22|496.16|492.16|13
1616933800000|2021-03-28 12:16:40|496.16|492.16|496.22|492.22|496.22|492.22|496.16|492.16|10
1616933810000|2021-03-28 12:16:50|496.21|492.21|496.22|492.22|496.22|492.22|496.16|492.16|12
1616933820000|2021-03-28 12:17:00|496.18|492.18|496.18|492.18|496.18|492.18|496.18|492.18|1
1616933830000|2021-03-28 12:17:10|496.19|492.19|496.23|492.23|496.23|492.23|496.18|492.18|11
1616933840000|2021-03-28 12:17:20|496.22|492.22|496.23|492.23|496.23|492.23|496.19|492.19|4
1616933850000|2021-03-28 12:17:30|496.21|492.21|496.31|492.31|496.45|492.45|496.19|492.19|21
1616933860000|2021-03-28 12:17:40|496.32|492.32|496.32|492.32|496.39|492.39|496.31|492.31|10
1616933870000|2021-03-28 12:17:50|496.35|492.35|496.35|492.35|496.35|492.35|496.27|492.27|15
1616933880000|2021-03-28 12:18:00|496.32|492.32|496.35|492.35|496.35|492.35|496.32|492.32|4
1616933890000|2021-03-28 12:18:10|496.37|492.37|496.83|492.83|496.87|492.87|496.37|492.37|18
1616933900000|2021-03-28 12:18:20|496.82|492.82|496.84|492.84|496.85|492.85|496.79|492.79|19
1616933910000|2021-03-28 12:18:30|496.79|492.79|496.73|492.73|496.8|492.8|496.72|492.72|25
1616933920000|2021-03-28 12:18:40|496.7|492.7|496.65|492.65|496.71|492.71|496.61|492.61|24
1616933930000|2021-03-28 12:18:50|496.67|492.67|496.47|492.47|496.67|492.67|496.44|492.44|13
1616933940000|2021-03-28 12:19:00|496.46|492.46|496.44|492.44|496.47|492.47|496.41|492.41|16
1616933950000|2021-03-28 12:19:10|496.46|492.46|496.43|492.43|496.47|492.47|496.41|492.41|19
1616933960000|2021-03-28 12:19:20|496.41|492.41|496.07|492.07|496.46|492.46|496.04|492.04|21
1616933970000|2021-03-28 12:19:30|496.06|492.06|496.04|492.04|496.07|492.07|496.03|492.03|17
1616933980000|2021-03-28 12:19:40|496.06|492.06|495.91|491.91|496.07|492.07|495.9|491.9|21
1616933990000|2021-03-28 12:19:50|495.89|491.89|495.99|491.99|496.02|492.02|495.81|491.81|31
1616934000000|2021-03-28 12:20:00|495.98|491.98|495.59|491.59|496.02|492.02|495.55|491.55|27
1616934010000|2021-03-28 12:20:10|495.6|491.6|495.46|491.46|495.66|491.66|495.46|491.46|31
1616934020000|2021-03-28 12:20:20|495.44|491.44|495.24|491.24|495.44|491.44|495.12|491.12|22
1616934030000|2021-03-28 12:20:30|495.2|491.2|494.93|490.93|495.2|491.2|494.93|490.93|19
1616934040000|2021-03-28 12:20:40|494.97|490.97|495.19|491.19|495.22|491.22|494.97|490.97|21
1616934050000|2021-03-28 12:20:50|495.18|491.18|495.12|491.12|495.2|491.2|495.12|491.12|14
1616934060000|2021-03-28 12:21:00|494.95|490.95|494.44|490.44|494.99|490.99|494.29|490.29|24
1616934070000|2021-03-28 12:21:10|494.45|490.45|494.58|490.58|494.61|490.61|494.45|490.45|14
1616934080000|2021-03-28 12:21:20|494.61|490.61|494.42|490.42|494.61|490.61|494.4|490.4|23
1616934090000|2021-03-28 12:21:30|494.35|490.35|494.38|490.38|494.51|490.51|494.29|490.29|31
1616934100000|2021-03-28 12:21:40|494.4|490.4|494.4|490.4|494.52|490.52|494.35|490.35|29
1616934110000|2021-03-28 12:21:50|494.41|490.41|494.41|490.41|494.43|490.43|494.31|490.31|16
1616934120000|2021-03-28 12:22:00|494.43|490.43|494.27|490.27|494.43|490.43|494.26|490.26|12
1616934130000|2021-03-28 12:22:10|494.28|490.28|494.34|490.34|494.39|490.39|494.27|490.27|16
1616934140000|2021-03-28 12:22:20|494.35|490.35|494.51|490.51|494.53|490.53|494.35|490.35|21
1616934150000|2021-03-28 12:22:30|494.46|490.46|494.38|490.38|494.46|490.46|494.32|490.32|25
1616934160000|2021-03-28 12:22:40|494.39|490.39|494.35|490.35|494.44|490.44|494.32|490.32|16
1616934170000|2021-03-28 12:22:50|494.36|490.36|494.36|490.36|494.44|490.44|494.31|490.31|17
1616934180000|2021-03-28 12:23:00|494.32|490.32|494.24|490.24|494.36|490.36|494.24|490.24|13
1616934190000|2021-03-28 12:23:10|494.25|490.25|494.29|490.29|494.32|490.32|494.24|490.24|17
1616934200000|2021-03-28 12:23:20|494.32|490.32|494.36|490.36|494.44|490.44|494.32|490.32|17
1616934210000|2021-03-28 12:23:30|494.33|490.33|494.49|490.49|494.67|490.67|494.33|490.33|25
1616934220000|2021-03-28 12:23:40|494.54|490.54|494.65|490.65|494.67|490.67|494.54|490.54|18
1616934230000|2021-03-28 12:23:50|494.68|490.68|494.62|490.62|494.73|490.73|494.58|490.58|19
1616934240000|2021-03-28 12:24:00|494.58|490.58|494.65|490.65|494.66|490.66|494.56|490.56|23
1616934250000|2021-03-28 12:24:10|494.61|490.61|494.85|490.85|494.87|490.87|494.57|490.57|20
1616934260000|2021-03-28 12:24:20|494.81|490.81|494.77|490.77|494.87|490.87|494.77|490.77|12
1616934270000|2021-03-28 12:24:30|494.74|490.74|494.79|490.79|494.79|490.79|494.7|490.7|10
1616934280000|2021-03-28 12:24:40|494.77|490.77|494.79|490.79|494.8|490.8|494.75|490.75|11
1616934290000|2021-03-28 12:24:50|494.8|490.8|494.89|490.89|495|491|494.8|490.8|13
1616934300000|2021-03-28 12:25:00|494.88|490.88|494.92|490.92|494.92|490.92|494.85|490.85|16
1616934310000|2021-03-28 12:25:10|494.87|490.87|494.86|490.86|494.98|490.98|494.85|490.85|18
1616934320000|2021-03-28 12:25:20|494.89|490.89|494.92|490.92|494.93|490.93|494.88|490.88|13
1616934330000|2021-03-28 12:25:30|494.93|490.93|494.86|490.86|494.93|490.93|494.85|490.85|4
1616934340000|2021-03-28 12:25:40|494.83|490.83|494.84|490.84|494.95|490.95|494.82|490.82|21
1616934350000|2021-03-28 12:25:50|494.83|490.83|494.81|490.81|494.9|490.9|494.81|490.81|10
1616934360000|2021-03-28 12:26:00|494.84|490.84|494.84|490.84|494.9|490.9|494.81|490.81|24
1616934370000|2021-03-28 12:26:10|494.86|490.86|494.74|490.74|494.86|490.86|494.74|490.74|11
1616934380000|2021-03-28 12:26:20|494.71|490.71|494.77|490.77|494.81|490.81|494.69|490.69|19
1616934390000|2021-03-28 12:26:30|494.78|490.78|494.84|490.84|494.86|490.86|494.75|490.75|16
1616934400000|2021-03-28 12:26:40|494.82|490.82|494.88|490.88|494.88|490.88|494.82|490.82|9
1616934410000|2021-03-28 12:26:50|494.86|490.86|494.88|490.88|494.88|490.88|494.86|490.86|2
1616934430000|2021-03-28 12:27:10|494.82|490.82|494.88|490.88|494.88|490.88|494.82|490.82|9
1616934460000|2021-03-28 12:27:40|494.91|490.91|494.91|490.91|494.91|490.91|494.91|490.91|1
1616934490000|2021-03-28 12:28:10|494.89|490.89|494.89|490.89|494.89|490.89|494.83|490.83|14
1616934500000|2021-03-28 12:28:20|494.88|490.88|494.93|490.93|494.93|490.93|494.88|490.88|4
1616934510000|2021-03-28 12:28:30|494.91|490.91|494.93|490.93|494.95|490.95|494.88|490.88|19
1616934520000|2021-03-28 12:28:40|494.89|490.89|494.89|490.89|494.91|490.91|494.88|490.88|13
1616934530000|2021-03-28 12:28:50|494.88|490.88|494.97|490.97|495.07|491.07|494.88|490.88|14
1616934540000|2021-03-28 12:29:00|494.98|490.98|495.08|491.08|495.08|491.08|494.98|490.98|16
1616934550000|2021-03-28 12:29:10|495.07|491.07|495.08|491.08|495.08|491.08|495.06|491.06|3
1616934560000|2021-03-28 12:29:20|495.06|491.06|495.05|491.05|495.08|491.08|495.04|491.04|6
1616934570000|2021-03-28 12:29:30|495.06|491.06|495.06|491.06|495.08|491.08|495.03|491.03|14
1616934580000|2021-03-28 12:29:40|495.03|491.03|495.13|491.13|495.13|491.13|495.03|491.03|19
1616934590000|2021-03-28 12:29:50|495.14|491.14|495.15|491.15|495.15|491.15|495.12|491.12|8
1616934600000|2021-03-28 12:30:00|495.1|491.1|495.09|491.09|495.12|491.12|495.09|491.09|12
1616934610000|2021-03-28 12:30:10|495.1|491.1|495.11|491.11|495.13|491.13|495.1|491.1|10
1616934620000|2021-03-28 12:30:20|495.12|491.12|495.1|491.1|495.14|491.14|495.1|491.1|8
1616934630000|2021-03-28 12:30:30|495.11|491.11|495.1|491.1|495.12|491.12|495.1|491.1|9
1616934640000|2021-03-28 12:30:40|495.11|491.11|495.11|491.11|495.11|491.11|495.1|491.1|7
1616934650000|2021-03-28 12:30:50|495.1|491.1|495.11|491.11|495.13|491.13|495.1|491.1|3
1616934660000|2021-03-28 12:31:00|495.1|491.1|495.12|491.12|495.13|491.13|495.1|491.1|14
1616934670000|2021-03-28 12:31:10|495.1|491.1|495.15|491.15|495.15|491.15|495.1|491.1|17
1616934680000|2021-03-28 12:31:20|495.1|491.1|495.12|491.12|495.15|491.15|495.1|491.1|9
1616934690000|2021-03-28 12:31:30|495.14|491.14|495.15|491.15|495.15|491.15|495.1|491.1|11
1616934700000|2021-03-28 12:31:40|495.14|491.14|495.38|491.38|495.38|491.38|495.1|491.1|13
1616934710000|2021-03-28 12:31:50|495.36|491.36|495.46|491.46|495.46|491.46|495.36|491.36|16
1616934720000|2021-03-28 12:32:00|495.41|491.41|495.5|491.5|495.55|491.55|495.4|491.4|7
1616934730000|2021-03-28 12:32:10|495.45|491.45|495.76|491.76|495.87|491.87|495.44|491.44|19
1616934740000|2021-03-28 12:32:20|495.77|491.77|496.19|492.19|496.19|492.19|495.77|491.77|11
1616934750000|2021-03-28 12:32:30|496.16|492.16|496.17|492.17|496.19|492.19|496.14|492.14|12
1616934760000|2021-03-28 12:32:40|496.13|492.13|496.32|492.32|496.32|492.32|496.11|492.11|13
1616934770000|2021-03-28 12:32:50|496.3|492.3|496.33|492.33|496.33|492.33|496.28|492.28|18
1616934780000|2021-03-28 12:33:00|496.36|492.36|496.42|492.42|496.46|492.46|496.36|492.36|16
1616934790000|2021-03-28 12:33:10|496.43|492.43|496.47|492.47|496.48|492.48|496.37|492.37|17
1616934800000|2021-03-28 12:33:20|496.46|492.46|496.56|492.56|496.68|492.68|496.35|492.35|24
1616934810000|2021-03-28 12:33:30|496.55|492.55|496.5|492.5|496.57|492.57|496.5|492.5|8
1616934820000|2021-03-28 12:33:40|496.84|492.84|496.82|492.82|496.87|492.87|496.76|492.76|21
1616934830000|2021-03-28 12:33:50|496.83|492.83|496.84|492.84|496.91|492.91|496.83|492.83|14
1616934840000|2021-03-28 12:34:00|496.87|492.87|496.91|492.91|496.91|492.91|496.87|492.87|4
1616934850000|2021-03-28 12:34:10|496.89|492.89|496.87|492.87|496.91|492.91|496.85|492.85|15
1616934860000|2021-03-28 12:34:20|496.88|492.88|496.91|492.91|496.91|492.91|496.87|492.87|13
1616934870000|2021-03-28 12:34:30|496.87|492.87|496.88|492.88|496.91|492.91|496.87|492.87|10
1616934880000|2021-03-28 12:34:40|496.87|492.87|496.89|492.89|496.91|492.91|496.87|492.87|15
1616934890000|2021-03-28 12:34:50|496.9|492.9|496.91|492.91|496.91|492.91|496.89|492.89|6
1616934900000|2021-03-28 12:35:00|496.9|492.9|496.86|492.86|496.9|492.9|496.76|492.76|24
1616934910000|2021-03-28 12:35:10|496.83|492.83|496.91|492.91|496.91|492.91|496.81|492.81|20
1616934920000|2021-03-28 12:35:20|496.88|492.88|496.87|492.87|496.88|492.88|496.87|492.87|4
1616934930000|2021-03-28 12:35:30|496.88|492.88|496.88|492.88|496.89|492.89|496.88|492.88|3
1616934940000|2021-03-28 12:35:40|496.87|492.87|496.76|492.76|496.87|492.87|496.76|492.76|19
1616934950000|2021-03-28 12:35:50|496.77|492.77|496.7|492.7|496.77|492.77|496.68|492.68|8
1616934960000|2021-03-28 12:36:00|496.69|492.69|496.66|492.66|496.69|492.69|496.66|492.66|4
1616934970000|2021-03-28 12:36:10|496.65|492.65|496.17|492.17|496.65|492.65|496.14|492.14|24
1616934980000|2021-03-28 12:36:20|496.16|492.16|496.35|492.35|496.35|492.35|496.12|492.12|14
1616934990000|2021-03-28 12:36:30|496.31|492.31|496.22|492.22|496.35|492.35|496.22|492.22|18
1616935000000|2021-03-28 12:36:40|496.23|492.23|496.16|492.16|496.23|492.23|496.16|492.16|14
1616935010000|2021-03-28 12:36:50|496.11|492.11|496.08|492.08|496.11|492.11|496|492|27
1616935020000|2021-03-28 12:37:00|496.07|492.07|495.89|491.89|496.07|492.07|495.89|491.89|24
1616935030000|2021-03-28 12:37:10|495.9|491.9|495.86|491.86|495.92|491.92|495.74|491.74|22
1616935040000|2021-03-28 12:37:20|495.89|491.89|495.93|491.93|496.04|492.04|495.88|491.88|20
1616935060000|2021-03-28 12:37:40|495.92|491.92|495.86|491.86|495.92|491.92|495.84|491.84|6
1616935070000|2021-03-28 12:37:50|495.85|491.85|495.86|491.86|495.91|491.91|495.84|491.84|15
1616935080000|2021-03-28 12:38:00|495.88|491.88|495.87|491.87|495.92|491.92|495.83|491.83|14
1616935090000|2021-03-28 12:38:10|495.88|491.88|496.23|492.23|496.25|492.25|495.88|491.88|23
1616935100000|2021-03-28 12:38:20|496.21|492.21|496.21|492.21|496.25|492.25|496.14|492.14|17
1616935110000|2021-03-28 12:38:30|496.25|492.25|496.54|492.54|496.54|492.54|496.24|492.24|8
1616935120000|2021-03-28 12:38:40|496.52|492.52|496.51|492.51|496.57|492.57|496.46|492.46|10
1616935130000|2021-03-28 12:38:50|496.49|492.49|496.49|492.49|496.49|492.49|496.49|492.49|1
1616935150000|2021-03-28 12:39:10|496.48|492.48|496.49|492.49|496.49|492.49|496.48|492.48|2
1616935160000|2021-03-28 12:39:20|496.47|492.47|496.4|492.4|496.47|492.47|496.34|492.34|21
1616935170000|2021-03-28 12:39:30|496.37|492.37|496.33|492.33|496.37|492.37|496.31|492.31|18
1616935180000|2021-03-28 12:39:40|496.32|492.32|496.23|492.23|496.38|492.38|496.23|492.23|9
1616935190000|2021-03-28 12:39:50|496.29|492.29|496.07|492.07|496.29|492.29|496.07|492.07|17
1616935200000|2021-03-28 12:40:00|496.1|492.1|496.08|492.08|496.17|492.17|496.04|492.04|25
1616935210000|2021-03-28 12:40:10|496.07|492.07|496.22|492.22|496.22|492.22|496.07|492.07|9
1616935220000|2021-03-28 12:40:20|496.19|492.19|496.18|492.18|496.22|492.22|496.18|492.18|16
1616935230000|2021-03-28 12:40:30|496.17|492.17|496.11|492.11|496.2|492.2|496.07|492.07|21
1616935240000|2021-03-28 12:40:40|496.1|492.1|496.19|492.19|496.2|492.2|496.09|492.09|21
1616935250000|2021-03-28 12:40:50|496.18|492.18|496.17|492.17|496.18|492.18|496.09|492.09|19
1616935260000|2021-03-28 12:41:00|496.16|492.16|496.15|492.15|496.2|492.2|496.14|492.14|21
1616935270000|2021-03-28 12:41:10|496.14|492.14|496.19|492.19|496.19|492.19|496.1|492.1|19
1616935280000|2021-03-28 12:41:20|496.17|492.17|496.32|492.32|496.39|492.39|496.14|492.14|24
1616935290000|2021-03-28 12:41:30|496.35|492.35|496.39|492.39|496.41|492.41|496.34|492.34|12
1616935300000|2021-03-28 12:41:40|496.35|492.35|496.37|492.37|496.41|492.41|496.34|492.34|15
1616935310000|2021-03-28 12:41:50|496.36|492.36|496.48|492.48|496.48|492.48|496.36|492.36|9
1616935320000|2021-03-28 12:42:00|496.52|492.52|496.52|492.52|496.52|492.52|496.52|492.52|1
1616935330000|2021-03-28 12:42:10|496.6|492.6|496.75|492.75|496.76|492.76|496.6|492.6|14
1616935340000|2021-03-28 12:42:20|496.74|492.74|496.8|492.8|496.8|492.8|496.74|492.74|9
1616935350000|2021-03-28 12:42:30|496.77|492.77|496.8|492.8|496.8|492.8|496.77|492.77|5
1616935360000|2021-03-28 12:42:40|496.79|492.79|496.8|492.8|496.8|492.8|496.79|492.79|8
1616935390000|2021-03-28 12:43:10|496.81|492.81|496.8|492.8|496.81|492.81|496.8|492.8|2
1616935400000|2021-03-28 12:43:20|496.99|492.99|497.08|493.08|497.09|493.09|496.99|492.99|7
1616935410000|2021-03-28 12:43:30|497.07|493.07|496.92|492.92|497.13|493.13|496.89|492.89|19
1616935420000|2021-03-28 12:43:40|496.91|492.91|497.05|493.05|497.08|493.08|496.89|492.89|13
1616935430000|2021-03-28 12:43:50|497.06|493.06|497.02|493.02|497.08|493.08|497|493|20
1616935440000|2021-03-28 12:44:00|497.03|493.03|497.04|493.04|497.1|493.1|497.02|493.02|15
1616935450000|2021-03-28 12:44:10|497.02|493.02|496.99|492.99|497.02|493.02|496.99|492.99|5
1616935460000|2021-03-28 12:44:20|497.01|493.01|496.96|492.96|497.01|493.01|496.96|492.96|12
1616935470000|2021-03-28 12:44:30|496.94|492.94|496.94|492.94|496.96|492.96|496.94|492.94|8
1616935480000|2021-03-28 12:44:40|496.92|492.92|496.84|492.84|496.94|492.94|496.82|492.82|16
1616935490000|2021-03-28 12:44:50|496.82|492.82|496.79|492.79|496.84|492.84|496.78|492.78|16
1616935500000|2021-03-28 12:45:00|496.81|492.81|496.71|492.71|496.83|492.83|496.71|492.71|12
1616935510000|2021-03-28 12:45:10|496.67|492.67|496.57|492.57|496.72|492.72|496.57|492.57|23
1616935520000|2021-03-28 12:45:20|496.6|492.6|496.67|492.67|496.69|492.69|496.57|492.57|17
1616935530000|2021-03-28 12:45:30|496.7|492.7|496.72|492.72|496.73|492.73|496.66|492.66|12
1616935540000|2021-03-28 12:45:40|496.69|492.69|496.74|492.74|496.78|492.78|496.64|492.64|15
1616935550000|2021-03-28 12:45:50|496.75|492.75|496.84|492.84|496.84|492.84|496.74|492.74|6
1616935560000|2021-03-28 12:46:00|496.85|492.85|496.79|492.79|496.85|492.85|496.79|492.79|3
1616935570000|2021-03-28 12:46:10|496.8|492.8|496.93|492.93|496.93|492.93|496.8|492.8|7
1616935600000|2021-03-28 12:46:40|496.95|492.95|497.05|493.05|497.05|493.05|496.95|492.95|13
1616935610000|2021-03-28 12:46:50|497.06|493.06|497.57|493.57|497.59|493.59|497.06|493.06|14
1616935620000|2021-03-28 12:47:00|497.53|493.53|497.56|493.56|497.62|493.62|497.52|493.52|21
1616935630000|2021-03-28 12:47:10|497.61|493.61|497.54|493.54|497.63|493.63|497.49|493.49|29
1616935640000|2021-03-28 12:47:20|497.53|493.53|497.57|493.57|497.57|493.57|497.53|493.53|12
1616935650000|2021-03-28 12:47:30|497.56|493.56|497.54|493.54|497.58|493.58|497.54|493.54|7
1616935660000|2021-03-28 12:47:40|497.52|493.52|497.56|493.56|497.58|493.58|497.5|493.5|23
1616935670000|2021-03-28 12:47:50|497.54|493.54|497.55|493.55|497.57|493.57|497.53|493.53|24
1616935680000|2021-03-28 12:48:00|497.54|493.54|497.56|493.56|497.56|493.56|497.5|493.5|18
1616935690000|2021-03-28 12:48:10|497.55|493.55|497.53|493.53|497.56|493.56|497.52|493.52|15
1616935700000|2021-03-28 12:48:20|497.54|493.54|497.52|493.52|497.56|493.56|497.5|493.5|11
1616935710000|2021-03-28 12:48:30|497.51|493.51|497.52|493.52|497.56|493.56|497.51|493.51|13
1616935720000|2021-03-28 12:48:40|497.51|493.51|497.53|493.53|497.55|493.55|497.51|493.51|6
1616935730000|2021-03-28 12:48:50|497.52|493.52|497.56|493.56|497.56|493.56|497.51|493.51|8
1616935760000|2021-03-28 12:49:20|497.58|493.58|497.68|493.68|497.7|493.7|497.58|493.58|11
1616935770000|2021-03-28 12:49:30|497.69|493.69|497.66|493.66|497.73|493.73|497.65|493.65|18
1616935780000|2021-03-28 12:49:40|497.68|493.68|497.66|493.66|497.69|493.69|497.66|493.66|8
1616935790000|2021-03-28 12:49:50|497.67|493.67|497.7|493.7|497.71|493.71|497.66|493.66|12
1616935800000|2021-03-28 12:50:00|497.71|493.71|497.71|493.71|497.71|493.71|497.66|493.66|7
1616935810000|2021-03-28 12:50:10|497.72|493.72|497.74|493.74|497.74|493.74|497.72|493.72|2
1616935820000|2021-03-28 12:50:20|497.73|493.73|497.72|493.72|497.74|493.74|497.71|493.71|9
1616935830000|2021-03-28 12:50:30|497.73|493.73|497.73|493.73|497.73|493.73|497.71|493.71|7
1616935840000|2021-03-28 12:50:40|497.74|493.74|497.7|493.7|497.74|493.74|497.68|493.68|4
1616935850000|2021-03-28 12:50:50|497.69|493.69|497.65|493.65|497.69|493.69|497.65|493.65|9
1616935860000|2021-03-28 12:51:00|497.68|493.68|497.68|493.68|497.69|493.69|497.65|493.65|15
1616935870000|2021-03-28 12:51:10|497.69|493.69|497.66|493.66|497.69|493.69|497.66|493.66|5
1616935880000|2021-03-28 12:51:20|497.65|493.65|497.64|493.64|497.66|493.66|497.62|493.62|9
1616935890000|2021-03-28 12:51:30|497.63|493.63|497.66|493.66|497.66|493.66|497.63|493.63|10
1616935900000|2021-03-28 12:51:40|497.65|493.65|497.67|493.67|497.69|493.69|497.64|493.64|11
1616935910000|2021-03-28 12:51:50|497.65|493.65|497.65|493.65|497.67|493.67|497.63|493.63|7
1616935920000|2021-03-28 12:52:00|497.64|493.64|497.63|493.63|497.64|493.64|497.6|493.6|8
1616935930000|2021-03-28 12:52:10|497.62|493.62|497.67|493.67|497.67|493.67|497.62|493.62|15
1616935940000|2021-03-28 12:52:20|497.68|493.68|497.65|493.65|497.68|493.68|497.65|493.65|4
1616935950000|2021-03-28 12:52:30|497.66|493.66|497.69|493.69|497.69|493.69|497.65|493.65|10
1616935960000|2021-03-28 12:52:40|497.68|493.68|497.74|493.74|497.74|493.74|497.66|493.66|21
1616935970000|2021-03-28 12:52:50|497.69|493.69|497.86|493.86|497.92|493.92|497.69|493.69|17
1616935980000|2021-03-28 12:53:00|497.87|493.87|497.85|493.85|497.88|493.88|497.82|493.82|13
1616935990000|2021-03-28 12:53:10|497.86|493.86|497.98|493.98|497.98|493.98|497.86|493.86|3
1616936000000|2021-03-28 12:53:20|498|494|498.5|494.5|498.5|494.5|497.98|493.98|17
1616936010000|2021-03-28 12:53:30|498.53|494.53|499.1|495.1|499.1|495.1|498.53|494.53|25
1616936020000|2021-03-28 12:53:40|499.14|495.14|499.02|495.02|499.18|495.18|499.02|495.02|19
1616936030000|2021-03-28 12:53:50|499.1|495.1|499.18|495.18|499.18|495.18|499.1|495.1|5
1616936040000|2021-03-28 12:54:00|499.14|495.14|499.02|495.02|499.16|495.16|499.02|495.02|5
1616936050000|2021-03-28 12:54:10|498.83|494.83|498.85|494.85|498.85|494.85|498.83|494.83|4
1616936060000|2021-03-28 12:54:20|498.84|494.84|499.13|495.13|499.13|495.13|498.81|494.81|21
1616936070000|2021-03-28 12:54:30|499.11|495.11|499.07|495.07|499.11|495.11|499.03|495.03|10
1616936080000|2021-03-28 12:54:40|499.09|495.09|499.01|495.01|499.11|495.11|498.92|494.92|16
1616936090000|2021-03-28 12:54:50|499.03|495.03|499.2|495.2|499.2|495.2|499.03|495.03|8
1616936100000|2021-03-28 12:55:00|499.18|495.18|499.35|495.35|499.35|495.35|499.07|495.07|26
1616936110000|2021-03-28 12:55:10|499.37|495.37|499.41|495.41|499.41|495.41|499.37|495.37|6
1616936120000|2021-03-28 12:55:20|499.42|495.42|499.53|495.53|499.53|495.53|499.42|495.42|16
1616936130000|2021-03-28 12:55:30|499.54|495.54|499.44|495.44|499.55|495.55|499.44|495.44|7
1616936140000|2021-03-28 12:55:40|499.34|495.34|499.48|495.48|499.48|495.48|499.34|495.34|7
1616936150000|2021-03-28 12:55:50|499.51|495.51|499.81|495.81|499.81|495.81|499.51|495.51|9
1616936160000|2021-03-28 12:56:00|499.8|495.8|499.67|495.67|499.8|495.8|499.65|495.65|25
1616936170000|2021-03-28 12:56:10|499.66|495.66|499.69|495.69|499.72|495.72|499.65|495.65|16
1616936180000|2021-03-28 12:56:20|499.7|495.7|499.68|495.68|499.75|495.75|499.66|495.66|25
1616936190000|2021-03-28 12:56:30|499.69|495.69|499.46|495.46|499.69|495.69|499.46|495.46|15
1616936200000|2021-03-28 12:56:40|499.45|495.45|499.3|495.3|499.46|495.46|499.3|495.3|11
1616936210000|2021-03-28 12:56:50|499.31|495.31|499.63|495.63|499.63|495.63|499.3|495.3|12
1616936220000|2021-03-28 12:57:00|499.64|495.64|499.63|495.63|499.64|495.64|499.61|495.61|7
1616936230000|2021-03-28 12:57:10|499.64|495.64|499.7|495.7|499.7|495.7|499.63|495.63|9
1616936240000|2021-03-28 12:57:20|499.71|495.71|499.7|495.7|499.71|495.71|499.7|495.7|4
1616936250000|2021-03-28 12:57:30|499.71|495.71|499.7|495.7|499.71|495.71|499.7|495.7|2
1616936260000|2021-03-28 12:57:40|499.69|495.69|499.6|495.6|499.69|495.69|499.58|495.58|13
1616936270000|2021-03-28 12:57:50|499.61|495.61|499.6|495.6|499.62|495.62|499.58|495.58|12
1616936280000|2021-03-28 12:58:00|499.59|495.59|499.46|495.46|499.59|495.59|499.46|495.46|10
1616936290000|2021-03-28 12:58:10|499.49|495.49|499.5|495.5|499.52|495.52|499.45|495.45|21
1616936300000|2021-03-28 12:58:20|499.49|495.49|499.5|495.5|499.51|495.51|499.48|495.48|16
1616936310000|2021-03-28 12:58:30|499.49|495.49|499.51|495.51|499.51|495.51|499.49|495.49|13
1616936320000|2021-03-28 12:58:40|499.5|495.5|499.36|495.36|499.5|495.5|499.35|495.35|15
1616936330000|2021-03-28 12:58:50|499.35|495.35|499.27|495.27|499.37|495.37|499.23|495.23|16
1616936340000|2021-03-28 12:59:00|499.26|495.26|499.25|495.25|499.3|495.3|499.24|495.24|20
1616936350000|2021-03-28 12:59:10|499.26|495.26|499.15|495.15|499.26|495.26|499.15|495.15|21
1616936360000|2021-03-28 12:59:20|499.17|495.17|499.08|495.08|499.17|495.17|499.05|495.05|16
1616936370000|2021-03-28 12:59:30|499.19|495.19|499.01|495.01|499.19|495.19|498.95|494.95|17
1616936380000|2021-03-28 12:59:40|499.02|495.02|499.12|495.12|499.12|495.12|499.01|495.01|15
1616936390000|2021-03-28 12:59:50|499.11|495.11|498.99|494.99|499.11|495.11|498.96|494.96|20
1616936400000|2021-03-28 13:00:00|498.95|494.95|498.49|494.49|498.96|494.96|498.45|494.45|29
1616936410000|2021-03-28 13:00:10|498.5|494.5|498.54|494.54|498.61|494.61|498.48|494.48|18
1616936420000|2021-03-28 13:00:20|498.59|494.59|498.58|494.58|498.61|494.61|498.5|494.5|17
1616936430000|2021-03-28 13:00:30|498.63|494.63|498.63|494.63|498.63|494.63|498.62|494.62|11
1616936440000|2021-03-28 13:00:40|498.62|494.62|498.63|494.63|498.63|494.63|498.58|494.58|5
1616936450000|2021-03-28 13:00:50|498.61|494.61|498.66|494.66|498.66|494.66|498.61|494.61|5
1616936460000|2021-03-28 13:01:00|498.67|494.67|498.81|494.81|498.81|494.81|498.67|494.67|9
1616936470000|2021-03-28 13:01:10|498.82|494.82|498.97|494.97|498.97|494.97|498.82|494.82|12
1616936480000|2021-03-28 13:01:20|498.98|494.98|499.05|495.05|499.1|495.1|498.98|494.98|8
1616936490000|2021-03-28 13:01:30|499.06|495.06|499.64|495.64|499.65|495.65|499.05|495.05|17
1616936500000|2021-03-28 13:01:40|499.61|495.61|499.73|495.73|499.73|495.73|499.61|495.61|8
1616936510000|2021-03-28 13:01:50|499.75|495.75|499.7|495.7|499.75|495.75|499.7|495.7|3
1616936520000|2021-03-28 13:02:00|499.68|495.68|499.64|495.64|499.69|495.69|499.57|495.57|24
1616936530000|2021-03-28 13:02:10|499.65|495.65|499.75|495.75|499.75|495.75|499.64|495.64|13
1616936540000|2021-03-28 13:02:20|499.72|495.72|499.76|495.76|499.76|495.76|499.72|495.72|6
1616936550000|2021-03-28 13:02:30|499.74|495.74|499.59|495.59|499.77|495.77|499.53|495.53|18
1616936560000|2021-03-28 13:02:40|499.6|495.6|499.69|495.69|499.71|495.71|499.59|495.59|10
1616936570000|2021-03-28 13:02:50|499.7|495.7|499.77|495.77|499.77|495.77|499.7|495.7|10
1616936590000|2021-03-28 13:03:10|499.71|495.71|499.71|495.71|499.71|495.71|499.71|495.71|1
1616936600000|2021-03-28 13:03:20|499.72|495.72|499.71|495.71|499.73|495.73|499.71|495.71|9
1616936610000|2021-03-28 13:03:30|499.72|495.72|499.74|495.74|499.78|495.78|499.72|495.72|10
1616936620000|2021-03-28 13:03:40|499.71|495.71|499.71|495.71|499.71|495.71|499.71|495.71|1
1616936630000|2021-03-28 13:03:50|499.72|495.72|499.78|495.78|499.78|495.78|499.72|495.72|10
1616936650000|2021-03-28 13:04:10|499.79|495.79|500.01|496.01|500.01|496.01|499.79|495.79|11
1616936660000|2021-03-28 13:04:20|500|496|499.99|495.99|500.01|496.01|499.98|495.98|7
1616936670000|2021-03-28 13:04:30|500|496|500.01|496.01|500.01|496.01|500|496|2
1616936680000|2021-03-28 13:04:40|500.02|496.02|499.98|495.98|500.02|496.02|499.97|495.97|5
1616936690000|2021-03-28 13:04:50|499.99|495.99|499.95|495.95|499.99|495.99|499.93|495.93|4
1616936700000|2021-03-28 13:05:00|499.93|495.93|499.93|495.93|499.93|495.93|499.93|495.93|1
1616936790000|2021-03-28 13:06:30|499.97|495.97|499.99|495.99|499.99|495.99|499.97|495.97|2
1616936800000|2021-03-28 13:06:40|499.98|495.98|499.98|495.98|499.98|495.98|499.98|495.98|1
1616936810000|2021-03-28 13:06:50|499.99|495.99|499.97|495.97|499.99|495.99|499.97|495.97|2
1616936820000|2021-03-28 13:07:00|499.94|495.94|499.94|495.94|499.94|495.94|499.94|495.94|1
1616936840000|2021-03-28 13:07:20|499.93|495.93|499.93|495.93|499.93|495.93|499.93|495.93|1
1616936850000|2021-03-28 13:07:30|499.95|495.95|499.95|495.95|499.95|495.95|499.95|495.95|1
1616936860000|2021-03-28 13:07:40|499.93|495.93|499.96|495.96|499.97|495.97|499.93|495.93|3
1616936880000|2021-03-28 13:08:00|499.97|495.97|499.96|495.96|499.97|495.97|499.96|495.96|2
1616936890000|2021-03-28 13:08:10|499.97|495.97|500.29|496.29|500.29|496.29|499.97|495.97|10
1616936900000|2021-03-28 13:08:20|500.3|496.3|500.23|496.23|500.34|496.34|500.23|496.23|9
1616936910000|2021-03-28 13:08:30|500.21|496.21|500.51|496.51|500.58|496.58|500.11|496.11|15
1616936920000|2021-03-28 13:08:40|500.55|496.55|500.72|496.72|500.72|496.72|500.55|496.55|6
1616936930000|2021-03-28 13:08:50|500.71|496.71|500.67|496.67|500.72|496.72|500.67|496.67|10
1616936940000|2021-03-28 13:09:00|500.66|496.66|500.61|496.61|500.7|496.7|500.61|496.61|15
1616936950000|2021-03-28 13:09:10|500.6|496.6|500.6|496.6|500.61|496.61|500.56|496.56|9
1616936960000|2021-03-28 13:09:20|500.65|496.65|500.65|496.65|500.65|496.65|500.63|496.63|6
1616936970000|2021-03-28 13:09:30|500.66|496.66|500.71|496.71|500.72|496.72|500.66|496.66|7
1616936980000|2021-03-28 13:09:40|500.7|496.7|500.76|496.76|500.77|496.77|500.7|496.7|7
1616936990000|2021-03-28 13:09:50|500.77|496.77|500.52|496.52|500.77|496.77|500.49|496.49|22
1616937000000|2021-03-28 13:10:00|500.51|496.51|500.49|496.49|500.52|496.52|500.49|496.49|13
1616937010000|2021-03-28 13:10:10|500.48|496.48|500.48|496.48|500.49|496.49|500.44|496.44|11
1616937020000|2021-03-28 13:10:20|500.5|496.5|500.47|496.47|500.5|496.5|500.44|496.44|16
1616937030000|2021-03-28 13:10:30|500.49|496.49|500.52|496.52|500.52|496.52|500.47|496.47|12
1616937040000|2021-03-28 13:10:40|500.51|496.51|500.59|496.59|500.6|496.6|500.51|496.51|7
1616937050000|2021-03-28 13:10:50|500.54|496.54|500.55|496.55|500.58|496.58|500.53|496.53|19
1616937060000|2021-03-28 13:11:00|500.56|496.56|500.59|496.59|500.62|496.62|500.56|496.56|6
1616937070000|2021-03-28 13:11:10|500.58|496.58|500.59|496.59|500.59|496.59|500.57|496.57|4
1616937080000|2021-03-28 13:11:20|500.58|496.58|500.49|496.49|500.58|496.58|500.49|496.49|11
1616937100000|2021-03-28 13:11:40|500.48|496.48|500.47|496.47|500.54|496.54|500.44|496.44|17
1616937110000|2021-03-28 13:11:50|500.5|496.5|500.58|496.58|500.59|496.59|500.48|496.48|14
1616937120000|2021-03-28 13:12:00|500.57|496.57|500.53|496.53|500.57|496.57|500.53|496.53|9
1616937130000|2021-03-28 13:12:10|500.54|496.54|500.4|496.4|500.54|496.54|500.4|496.4|17
1616937140000|2021-03-28 13:12:20|500.39|496.39|500.4|496.4|500.4|496.4|500.37|496.37|11
1616937150000|2021-03-28 13:12:30|500.39|496.39|500.36|496.36|500.39|496.39|500.35|496.35|11
1616937160000|2021-03-28 13:12:40|500.35|496.35|500.31|496.31|500.35|496.35|500.31|496.31|4
1616937180000|2021-03-28 13:13:00|500.26|496.26|500.14|496.14|500.26|496.26|500.14|496.14|7
1616937190000|2021-03-28 13:13:10|499.71|495.71|499.84|495.84|499.86|495.86|499.71|495.71|6
1616937200000|2021-03-28 13:13:20|499.83|495.83|499.88|495.88|499.89|495.89|499.83|495.83|14
1616937210000|2021-03-28 13:13:30|499.87|495.87|499.79|495.79|499.87|495.87|499.78|495.78|17
1616937220000|2021-03-28 13:13:40|499.83|495.83|499.82|495.82|499.86|495.86|499.8|495.8|21
1616937230000|2021-03-28 13:13:50|499.84|495.84|499.79|495.79|499.87|495.87|499.76|495.76|18
1616937240000|2021-03-28 13:14:00|499.83|495.83|499.84|495.84|499.84|495.84|499.83|495.83|2
1616937250000|2021-03-28 13:14:10|499.83|495.83|499.8|495.8|499.85|495.85|499.8|495.8|12
1616937260000|2021-03-28 13:14:20|499.79|495.79|499.83|495.83|499.86|495.86|499.79|495.79|9
1616937270000|2021-03-28 13:14:30|499.82|495.82|499.82|495.82|499.82|495.82|499.77|495.77|7
1616937280000|2021-03-28 13:14:40|499.81|495.81|499.79|495.79|499.82|495.82|499.79|495.79|6
1616937290000|2021-03-28 13:14:50|499.78|495.78|499.76|495.76|499.79|495.79|499.76|495.76|11
1616937300000|2021-03-28 13:15:00|499.75|495.75|499.62|495.62|499.75|495.75|499.6|495.6|22
1616937310000|2021-03-28 13:15:10|499.61|495.61|499.61|495.61|499.66|495.66|499.6|495.6|19
1616937320000|2021-03-28 13:15:20|499.6|495.6|499.3|495.3|499.66|495.66|499.28|495.28|28
1616937330000|2021-03-28 13:15:30|499.34|495.34|499.38|495.38|499.38|495.38|499.31|495.31|21
1616937340000|2021-03-28 13:15:40|499.4|495.4|499.44|495.44|499.44|495.44|499.4|495.4|7
1616937350000|2021-03-28 13:15:50|499.46|495.46|499.53|495.53|499.53|495.53|499.46|495.46|6
1616937360000|2021-03-28 13:16:00|499.54|495.54|499.55|495.55|499.55|495.55|499.54|495.54|2
1616937370000|2021-03-28 13:16:10|499.56|495.56|499.85|495.85|499.85|495.85|499.56|495.56|5
1616937390000|2021-03-28 13:16:30|499.87|495.87|499.88|495.88|499.88|495.88|499.87|495.87|2
1616937400000|2021-03-28 13:16:40|499.87|495.87|499.88|495.88|499.88|495.88|499.86|495.86|4
1616937420000|2021-03-28 13:17:00|499.89|495.89|499.93|495.93|499.93|495.93|499.89|495.89|4
1616937430000|2021-03-28 13:17:10|499.94|495.94|499.96|495.96|499.97|495.97|499.93|495.93|5
1616937440000|2021-03-28 13:17:20|499.97|495.97|499.96|495.96|499.97|495.97|499.96|495.96|2
1616937460000|2021-03-28 13:17:40|499.97|495.97|499.97|495.97|499.97|495.97|499.97|495.97|1
1616937470000|2021-03-28 13:17:50|499.98|495.98|500.1|496.1|500.14|496.14|499.98|495.98|11
1616937480000|2021-03-28 13:18:00|500.12|496.12|500.07|496.07|500.12|496.12|500.06|496.06|10
1616937490000|2021-03-28 13:18:10|500.08|496.08|500.09|496.09|500.09|496.09|500.07|496.07|6
1616937500000|2021-03-28 13:18:20|500.1|496.1|500.05|496.05|500.1|496.1|500.05|496.05|2
1616937510000|2021-03-28 13:18:30|500.06|496.06|500.08|496.08|500.08|496.08|500.05|496.05|4
1616937520000|2021-03-28 13:18:40|500.09|496.09|500.05|496.05|500.12|496.12|500.05|496.05|5
1616937530000|2021-03-28 13:18:50|500.06|496.06|500.05|496.05|500.06|496.06|500.05|496.05|2
1616937550000|2021-03-28 13:19:10|500.07|496.07|500.08|496.08|500.08|496.08|500.07|496.07|2
1616937560000|2021-03-28 13:19:20|500.05|496.05|500.66|496.66|500.68|496.68|500.05|496.05|18
1616937570000|2021-03-28 13:19:30|500.67|496.67|500.66|496.66|500.73|496.73|500.63|496.63|19
1616937580000|2021-03-28 13:19:40|500.64|496.64|500.64|496.64|500.7|496.7|500.64|496.64|10
1616937590000|2021-03-28 13:19:50|500.68|496.68|500.64|496.64|500.7|496.7|500.64|496.64|16
1616937600000|2021-03-28 13:20:00|500.65|496.65|500.61|496.61|500.7|496.7|500.54|496.54|23
1616937610000|2021-03-28 13:20:10|500.6|496.6|500.54|496.54|500.65|496.65|500.54|496.54|24
1616937620000|2021-03-28 13:20:20|500.5|496.5|500.58|496.58|500.58|496.58|500.5|496.5|3
1616937630000|2021-03-28 13:20:30|500.56|496.56|500.65|496.65|500.65|496.65|500.55|496.55|13
1616937640000|2021-03-28 13:20:40|500.63|496.63|500.6|496.6|500.63|496.63|500.58|496.58|11
1616937650000|2021-03-28 13:20:50|500.59|496.59|500.6|496.6|500.63|496.63|500.58|496.58|4
1616937660000|2021-03-28 13:21:00|500.59|496.59|500.61|496.61|500.61|496.61|500.59|496.59|2
1616937680000|2021-03-28 13:21:20|500.56|496.56|500.56|496.56|500.56|496.56|500.54|496.54|6
1616937690000|2021-03-28 13:21:30|500.57|496.57|500.56|496.56|500.57|496.57|500.56|496.56|2
1616937700000|2021-03-28 13:21:40|500.55|496.55|500.55|496.55|500.55|496.55|500.55|496.55|1
1616937710000|2021-03-28 13:21:50|500.54|496.54|500.47|496.47|500.54|496.54|500.47|496.47|9
1616937720000|2021-03-28 13:22:00|500.48|496.48|500.49|496.49|500.52|496.52|500.47|496.47|19
1616937730000|2021-03-28 13:22:10|500.48|496.48|500.53|496.53|500.53|496.53|500.46|496.46|10
1616937740000|2021-03-28 13:22:20|500.52|496.52|500.52|496.52|500.56|496.56|500.52|496.52|11
1616937750000|2021-03-28 13:22:30|500.53|496.53|500.52|496.52|500.55|496.55|500.52|496.52|4
1616937760000|2021-03-28 13:22:40|500.53|496.53|500.57|496.57|500.57|496.57|500.53|496.53|3
1616937790000|2021-03-28 13:23:10|500.56|496.56|500.57|496.57|500.57|496.57|500.56|496.56|4
1616937800000|2021-03-28 13:23:20|500.55|496.55|500.55|496.55|500.55|496.55|500.55|496.55|1
1616937810000|2021-03-28 13:23:30|500.54|496.54|500.5|496.5|500.55|496.55|500.5|496.5|11
1616937820000|2021-03-28 13:23:40|500.49|496.49|500.5|496.5|500.51|496.51|500.49|496.49|6
1616937830000|2021-03-28 13:23:50|500.44|496.44|500.42|496.42|500.45|496.45|500.39|496.39|9
1616937840000|2021-03-28 13:24:00|500.48|496.48|500.41|496.41|500.48|496.48|500.41|496.41|9
1616937850000|2021-03-28 13:24:10|500.42|496.42|500.45|496.45|500.49|496.49|500.42|496.42|14
1616937860000|2021-03-28 13:24:20|500.5|496.5|500.46|496.46|500.52|496.52|500.42|496.42|13
1616937870000|2021-03-28 13:24:30|500.48|496.48|500.48|496.48|500.48|496.48|500.42|496.42|16
1616937880000|2021-03-28 13:24:40|500.49|496.49|500.57|496.57|500.57|496.57|500.49|496.49|10
1616937890000|2021-03-28 13:24:50|500.58|496.58|500.59|496.59|500.59|496.59|500.54|496.54|23
1616937930000|2021-03-28 13:25:30|500.58|496.58|500.54|496.54|500.59|496.59|500.53|496.53|15
1616937940000|2021-03-28 13:25:40|500.53|496.53|500.56|496.56|500.56|496.56|500.45|496.45|12
1616937950000|2021-03-28 13:25:50|500.57|496.57|500.56|496.56|500.58|496.58|500.52|496.52|5
1616937960000|2021-03-28 13:26:00|500.55|496.55|500.51|496.51|500.56|496.56|500.51|496.51|9
1616937970000|2021-03-28 13:26:10|500.52|496.52|500.39|496.39|500.54|496.54|500.39|496.39|10
1616937980000|2021-03-28 13:26:20|500.36|496.36|500.44|496.44|500.44|496.44|500.35|496.35|5
1616937990000|2021-03-28 13:26:30|500.45|496.45|500.41|496.41|500.45|496.45|500.4|496.4|4
1616938000000|2021-03-28 13:26:40|500.43|496.43|500.43|496.43|500.43|496.43|500.43|496.43|1
1616938010000|2021-03-28 13:26:50|500.42|496.42|500.42|496.42|500.42|496.42|500.42|496.42|1
1616938030000|2021-03-28 13:27:10|500.41|496.41|500.43|496.43|500.43|496.43|500.41|496.41|2
1616938040000|2021-03-28 13:27:20|500.45|496.45|500.49|496.49|500.49|496.49|500.45|496.45|8
1616938050000|2021-03-28 13:27:30|500.51|496.51|500.52|496.52|500.54|496.54|500.49|496.49|19
1616938060000|2021-03-28 13:27:40|500.51|496.51|500.54|496.54|500.55|496.55|500.45|496.45|15
1616938070000|2021-03-28 13:27:50|500.53|496.53|500.52|496.52|500.56|496.56|500.52|496.52|11
1616938080000|2021-03-28 13:28:00|500.51|496.51|500.5|496.5|500.51|496.51|500.47|496.47|15
1616938090000|2021-03-28 13:28:10|500.51|496.51|500.52|496.52|500.54|496.54|500.5|496.5|16
1616938100000|2021-03-28 13:28:20|500.51|496.51|500.48|496.48|500.52|496.52|500.48|496.48|9
1616938110000|2021-03-28 13:28:30|500.49|496.49|500.48|496.48|500.51|496.51|500.44|496.44|8
1616938120000|2021-03-28 13:28:40|500.47|496.47|500.49|496.49|500.49|496.49|500.43|496.43|11
1616938130000|2021-03-28 13:28:50|500.48|496.48|500.47|496.47|500.49|496.49|500.46|496.46|13
1616938140000|2021-03-28 13:29:00|500.46|496.46|500.59|496.59|500.59|496.59|500.46|496.46|18
1616938150000|2021-03-28 13:29:10|500.57|496.57|500.52|496.52|500.59|496.59|500.51|496.51|17
1616938160000|2021-03-28 13:29:20|500.49|496.49|500.54|496.54|500.56|496.56|500.49|496.49|13
1616938170000|2021-03-28 13:29:30|500.55|496.55|500.47|496.47|500.56|496.56|500.47|496.47|12
1616938180000|2021-03-28 13:29:40|500.46|496.46|500.43|496.43|500.46|496.46|500.41|496.41|15
1616938190000|2021-03-28 13:29:50|500.44|496.44|500.45|496.45|500.45|496.45|500.43|496.43|9
1616938200000|2021-03-28 13:30:00|500.44|496.44|500.4|496.4|500.45|496.45|500.36|496.36|8
1616938210000|2021-03-28 13:30:10|500.42|496.42|500.43|496.43|500.43|496.43|500.38|496.38|8
1616938220000|2021-03-28 13:30:20|500.41|496.41|500.41|496.41|500.41|496.41|500.41|496.41|1
1616938230000|2021-03-28 13:30:30|500.43|496.43|500.43|496.43|500.43|496.43|500.41|496.41|3
1616938240000|2021-03-28 13:30:40|500.41|496.41|500.43|496.43|500.45|496.45|500.41|496.41|4
1616938250000|2021-03-28 13:30:50|500.41|496.41|500.41|496.41|500.43|496.43|500.41|496.41|7
1616938260000|2021-03-28 13:31:00|500.43|496.43|500.42|496.42|500.43|496.43|500.42|496.42|2
1616938270000|2021-03-28 13:31:10|500.41|496.41|500.43|496.43|500.43|496.43|500.35|496.35|12
1616938280000|2021-03-28 13:31:20|500.44|496.44|500.43|496.43|500.44|496.44|500.43|496.43|2
1616938290000|2021-03-28 13:31:30|500.35|496.35|500.22|496.22|500.36|496.36|500.21|496.21|16
1616938300000|2021-03-28 13:31:40|500.23|496.23|500.28|496.28|500.3|496.3|500.21|496.21|19
1616938310000|2021-03-28 13:31:50|500.29|496.29|500.25|496.25|500.29|496.29|500.25|496.25|5
1616938320000|2021-03-28 13:32:00|500.23|496.23|500.4|496.4|500.42|496.42|500.23|496.23|14
1616938330000|2021-03-28 13:32:10|500.36|496.36|500.37|496.37|500.39|496.39|500.35|496.35|15
1616938340000|2021-03-28 13:32:20|500.38|496.38|500.32|496.32|500.38|496.38|500.31|496.31|11
1616938350000|2021-03-28 13:32:30|500.31|496.31|500.25|496.25|500.31|496.31|500.25|496.25|2
1616938360000|2021-03-28 13:32:40|500.26|496.26|500.12|496.12|500.26|496.26|500.12|496.12|5
1616938370000|2021-03-28 13:32:50|500.11|496.11|500.19|496.19|500.19|496.19|500.11|496.11|9
1616938390000|2021-03-28 13:33:10|500.21|496.21|500.19|496.19|500.21|496.21|500.19|496.19|4
1616938400000|2021-03-28 13:33:20|500.22|496.22|500.38|496.38|500.38|496.38|500.22|496.22|19
1616938410000|2021-03-28 13:33:30|500.37|496.37|500.36|496.36|500.37|496.37|500.35|496.35|4
1616938420000|2021-03-28 13:33:40|500.35|496.35|500.36|496.36|500.36|496.36|500.34|496.34|5
1616938430000|2021-03-28 13:33:50|500.33|496.33|500.37|496.37|500.4|496.4|500.33|496.33|12
1616938440000|2021-03-28 13:34:00|500.38|496.38|500.33|496.33|500.38|496.38|500.33|496.33|5
1616938450000|2021-03-28 13:34:10|500.34|496.34|500.35|496.35|500.37|496.37|500.29|496.29|11
1616938460000|2021-03-28 13:34:20|500.37|496.37|500.33|496.33|500.37|496.37|500.31|496.31|10
1616938470000|2021-03-28 13:34:30|500.34|496.34|500.37|496.37|500.37|496.37|500.33|496.33|8
1616938480000|2021-03-28 13:34:40|500.36|496.36|500.33|496.33|500.37|496.37|500.28|496.28|21
1616938490000|2021-03-28 13:34:50|500.34|496.34|500.37|496.37|500.37|496.37|500.31|496.31|15
1616938500000|2021-03-28 13:35:00|500.31|496.31|500.27|496.27|500.31|496.31|500.26|496.26|10
1616938510000|2021-03-28 13:35:10|500.28|496.28|500.22|496.22|500.28|496.28|500.18|496.18|6
1616938520000|2021-03-28 13:35:20|500.2|496.2|500.14|496.14|500.2|496.2|500.1|496.1|6
1616938530000|2021-03-28 13:35:30|500.02|496.02|500.04|496.04|500.08|496.08|500.02|496.02|7
1616938540000|2021-03-28 13:35:40|500.03|496.03|500.08|496.08|500.12|496.12|500.03|496.03|15
1616938550000|2021-03-28 13:35:50|500.05|496.05|500.09|496.09|500.12|496.12|500.04|496.04|9
1616938560000|2021-03-28 13:36:00|500.07|496.07|500.04|496.04|500.07|496.07|500|496|8
1616938570000|2021-03-28 13:36:10|500.03|496.03|500.03|496.03|500.04|496.04|499.98|495.98|11
1616938580000|2021-03-28 13:36:20|500.02|496.02|500.02|496.02|500.02|496.02|500.02|496.02|1
1616938600000|2021-03-28 13:36:40|500.03|496.03|500.03|496.03|500.07|496.07|500.02|496.02|7
1616938610000|2021-03-28 13:36:50|500.02|496.02|500.02|496.02|500.03|496.03|500.02|496.02|7
1616938620000|2021-03-28 13:37:00|500.03|496.03|500.02|496.02|500.04|496.04|500.02|496.02|6
1616938640000|2021-03-28 13:37:20|500.01|496.01|500.01|496.01|500.01|496.01|500.01|496.01|1
1616938670000|2021-03-28 13:37:50|500.02|496.02|500.01|496.01|500.02|496.02|500.01|496.01|4
1616938680000|2021-03-28 13:38:00|500.02|496.02|500.01|496.01|500.04|496.04|500.01|496.01|9
1616938720000|2021-03-28 13:38:40|500.03|496.03|500.03|496.03|500.05|496.05|500.02|496.02|5
1616938730000|2021-03-28 13:38:50|500.01|496.01|500.03|496.03|500.04|496.04|500.01|496.01|10
1616938740000|2021-03-28 13:39:00|500.02|496.02|500.01|496.01|500.04|496.04|500.01|496.01|8
1616938750000|2021-03-28 13:39:10|500.02|496.02|500.03|496.03|500.04|496.04|500.02|496.02|4
1616938760000|2021-03-28 13:39:20|500.02|496.02|500.01|496.01|500.03|496.03|500.01|496.01|9
1616938780000|2021-03-28 13:39:40|500|496|500.01|496.01|500.01|496.01|499.99|495.99|5
1616938800000|2021-03-28 13:40:00|500|496|500.01|496.01|500.01|496.01|499.99|495.99|4
1616938810000|2021-03-28 13:40:10|500|496|500|496|500.01|496.01|499.99|495.99|6
1616938820000|2021-03-28 13:40:20|500.01|496.01|499.99|495.99|500.01|496.01|499.99|495.99|3
1616938830000|2021-03-28 13:40:30|500|496|499.98|495.98|500|496|499.98|495.98|3
1616938840000|2021-03-28 13:40:40|499.99|495.99|499.91|495.91|500.01|496.01|499.91|495.91|12
1616938850000|2021-03-28 13:40:50|499.9|495.9|499.79|495.79|499.91|495.91|499.79|495.79|11
1616938860000|2021-03-28 13:41:00|499.81|495.81|499.87|495.87|499.9|495.9|499.81|495.81|14
1616938870000|2021-03-28 13:41:10|499.89|495.89|499.9|495.9|499.9|495.9|499.87|495.87|7
1616938880000|2021-03-28 13:41:20|499.89|495.89|499.9|495.9|499.9|495.9|499.87|495.87|10
1616938890000|2021-03-28 13:41:30|499.89|495.89|499.9|495.9|499.9|495.9|499.89|495.89|2
1616938900000|2021-03-28 13:41:40|499.89|495.89|499.89|495.89|499.89|495.89|499.8|495.8|8
1616938910000|2021-03-28 13:41:50|499.88|495.88|499.87|495.87|499.88|495.88|499.85|495.85|20
1616938920000|2021-03-28 13:42:00|499.88|495.88|499.84|495.84|499.89|495.89|499.84|495.84|11
1616938930000|2021-03-28 13:42:10|499.83|495.83|499.9|495.9|499.9|495.9|499.83|495.83|13
1616938940000|2021-03-28 13:42:20|499.75|495.75|499.75|495.75|499.75|495.75|499.74|495.74|5
1616938950000|2021-03-28 13:42:30|499.76|495.76|499.76|495.76|499.76|495.76|499.75|495.75|3
1616938960000|2021-03-28 13:42:40|499.75|495.75|499.76|495.76|499.76|495.76|499.75|495.75|4
1616938970000|2021-03-28 13:42:50|499.75|495.75|499.75|495.75|499.75|495.75|499.75|495.75|1
1616939000000|2021-03-28 13:43:20|499.76|495.76|499.77|495.77|499.78|495.78|499.76|495.76|5
1616939010000|2021-03-28 13:43:30|499.78|495.78|499.77|495.77|499.78|495.78|499.77|495.77|2
1616939020000|2021-03-28 13:43:40|499.78|495.78|499.79|495.79|499.79|495.79|499.78|495.78|2
1616939030000|2021-03-28 13:43:50|499.77|495.77|499.83|495.83|499.83|495.83|499.77|495.77|10
1616939040000|2021-03-28 13:44:00|499.84|495.84|499.78|495.78|499.86|495.86|499.78|495.78|15
1616939050000|2021-03-28 13:44:10|499.77|495.77|499.75|495.75|499.78|495.78|499.75|495.75|3
1616939060000|2021-03-28 13:44:20|499.73|495.73|499.74|495.74|499.75|495.75|499.71|495.71|7
1616939070000|2021-03-28 13:44:30|499.73|495.73|499.74|495.74|499.75|495.75|499.73|495.73|6
1616939080000|2021-03-28 13:44:40|499.71|495.71|499.72|495.72|499.72|495.72|499.71|495.71|2
1616939090000|2021-03-28 13:44:50|499.7|495.7|499.72|495.72|499.72|495.72|499.7|495.7|2
1616939100000|2021-03-28 13:45:00|499.71|495.71|499.72|495.72|499.72|495.72|499.71|495.71|4
1616939110000|2021-03-28 13:45:10|499.71|495.71|499.56|495.56|499.71|495.71|499.56|495.56|14
1616939120000|2021-03-28 13:45:20|499.57|495.57|499.52|495.52|499.57|495.57|499.47|495.47|9
1616939130000|2021-03-28 13:45:30|499.57|495.57|499.59|495.59|499.59|495.59|499.57|495.57|3
1616939140000|2021-03-28 13:45:40|499.6|495.6|499.6|495.6|499.6|495.6|499.6|495.6|1
1616939150000|2021-03-28 13:45:50|499.58|495.58|499.47|495.47|499.6|495.6|499.47|495.47|12
1616939160000|2021-03-28 13:46:00|499.48|495.48|499.41|495.41|499.48|495.48|499.41|495.41|4
1616939170000|2021-03-28 13:46:10|499.4|495.4|499.38|495.38|499.4|495.4|499.36|495.36|7
1616939180000|2021-03-28 13:46:20|499.39|495.39|499.43|495.43|499.43|495.43|499.37|495.37|11
1616939190000|2021-03-28 13:46:30|499.42|495.42|499.41|495.41|499.44|495.44|499.4|495.4|15
1616939200000|2021-03-28 13:46:40|499.4|495.4|499.42|495.42|499.43|495.43|499.4|495.4|5
1616939210000|2021-03-28 13:46:50|499.43|495.43|499.43|495.43|499.47|495.47|499.39|495.39|12
1616939220000|2021-03-28 13:47:00|499.44|495.44|499.46|495.46|499.48|495.48|499.42|495.42|16
1616939230000|2021-03-28 13:47:10|499.45|495.45|499.51|495.51|499.52|495.52|499.45|495.45|12
1616939240000|2021-03-28 13:47:20|499.48|495.48|499.5|495.5|499.5|495.5|499.47|495.47|7
1616939250000|2021-03-28 13:47:30|499.47|495.47|499.5|495.5|499.52|495.52|499.46|495.46|12
1616939260000|2021-03-28 13:47:40|499.51|495.51|499.52|495.52|499.54|495.54|499.51|495.51|8
1616939270000|2021-03-28 13:47:50|499.51|495.51|499.52|495.52|499.52|495.52|499.49|495.49|10
1616939280000|2021-03-28 13:48:00|499.53|495.53|499.54|495.54|499.54|495.54|499.45|495.45|16
1616939290000|2021-03-28 13:48:10|499.48|495.48|499.58|495.58|499.58|495.58|499.48|495.48|7
1616939300000|2021-03-28 13:48:20|499.59|495.59|499.6|495.6|499.6|495.6|499.59|495.59|2
1616939310000|2021-03-28 13:48:30|499.59|495.59|499.6|495.6|499.6|495.6|499.59|495.59|2
1616939320000|2021-03-28 13:48:40|499.59|495.59|499.62|495.62|499.65|495.65|499.59|495.59|4
1616939330000|2021-03-28 13:48:50|499.6|495.6|499.63|495.63|499.67|495.67|499.6|495.6|21
1616939340000|2021-03-28 13:49:00|499.62|495.62|499.56|495.56|499.63|495.63|499.56|495.56|9
1616939350000|2021-03-28 13:49:10|499.5|495.5|499.55|495.55|499.55|495.55|499.5|495.5|15
1616939360000|2021-03-28 13:49:20|499.51|495.51|499.63|495.63|499.65|495.65|499.51|495.51|28
1616939370000|2021-03-28 13:49:30|499.6|495.6|499.58|495.58|499.6|495.6|499.55|495.55|6
1616939380000|2021-03-28 13:49:40|499.59|495.59|499.57|495.57|499.59|495.59|499.55|495.55|20
1616939390000|2021-03-28 13:49:50|499.56|495.56|499.57|495.57|499.59|495.59|499.55|495.55|21
1616939400000|2021-03-28 13:50:00|499.56|495.56|499.58|495.58|499.58|495.58|499.56|495.56|11
1616939440000|2021-03-28 13:50:40|499.54|495.54|499.54|495.54|499.54|495.54|499.54|495.54|1
1616939460000|2021-03-28 13:51:00|499.65|495.65|499.62|495.62|499.65|495.65|499.57|495.57|17
1616939470000|2021-03-28 13:51:10|499.57|495.57|499.59|495.59|499.6|495.6|499.54|495.54|31
1616939480000|2021-03-28 13:51:20|499.6|495.6|499.65|495.65|499.65|495.65|499.55|495.55|20
1616939490000|2021-03-28 13:51:30|499.59|495.59|499.57|495.57|499.65|495.65|499.54|495.54|18
1616939500000|2021-03-28 13:51:40|499.58|495.58|499.55|495.55|499.6|495.6|499.55|495.55|22
1616939510000|2021-03-28 13:51:50|499.56|495.56|499.54|495.54|499.58|495.58|499.54|495.54|8
1616939520000|2021-03-28 13:52:00|499.57|495.57|499.54|495.54|499.57|495.57|499.54|495.54|6
1616939550000|2021-03-28 13:52:30|499.43|495.43|499.43|495.43|499.43|495.43|499.43|495.43|1
1616939560000|2021-03-28 13:52:40|499.34|495.34|499.34|495.34|499.34|495.34|499.34|495.34|1
1616939570000|2021-03-28 13:52:50|499.28|495.28|499.19|495.19|499.28|495.28|499.13|495.13|14
1616939580000|2021-03-28 13:53:00|499.17|495.17|499.05|495.05|499.22|495.22|499.05|495.05|14
1616939590000|2021-03-28 13:53:10|499.01|495.01|498.88|494.88|499.01|495.01|498.88|494.88|4
1616939600000|2021-03-28 13:53:20|498.86|494.86|498.86|494.86|498.9|494.9|498.86|494.86|12
1616939610000|2021-03-28 13:53:30|498.85|494.85|498.76|494.76|498.86|494.86|498.76|494.76|10
1616939620000|2021-03-28 13:53:40|498.73|494.73|498.84|494.84|498.84|494.84|498.73|494.73|9
1616939630000|2021-03-28 13:53:50|498.8|494.8|498.81|494.81|498.83|494.83|498.76|494.76|12
1616939640000|2021-03-28 13:54:00|498.82|494.82|498.83|494.83|498.93|494.93|498.82|494.82|21
1616939650000|2021-03-28 13:54:10|498.85|494.85|498.8|494.8|498.87|494.87|498.78|494.78|24
1616939660000|2021-03-28 13:54:20|498.79|494.79|498.81|494.81|498.84|494.84|498.75|494.75|28
1616939670000|2021-03-28 13:54:30|498.8|494.8|498.87|494.87|498.87|494.87|498.79|494.79|17
1616939680000|2021-03-28 13:54:40|498.84|494.84|498.82|494.82|498.84|494.84|498.82|494.82|2
1616939690000|2021-03-28 13:54:50|498.87|494.87|498.87|494.87|498.87|494.87|498.87|494.87|1
1616939700000|2021-03-28 13:55:00|498.86|494.86|498.84|494.84|498.86|494.86|498.84|494.84|2
1616939710000|2021-03-28 13:55:10|498.78|494.78|498.84|494.84|498.84|494.84|498.78|494.78|7
1616939730000|2021-03-28 13:55:30|498.78|494.78|498.93|494.93|498.93|494.93|498.78|494.78|4
1616939740000|2021-03-28 13:55:40|498.98|494.98|498.98|494.98|498.98|494.98|498.98|494.98|1
1616939750000|2021-03-28 13:55:50|498.97|494.97|498.98|494.98|498.98|494.98|498.97|494.97|2
1616939770000|2021-03-28 13:56:10|499|495|499.06|495.06|499.06|495.06|499|495|20
1616939780000|2021-03-28 13:56:20|499.1|495.1|499.21|495.21|499.27|495.27|499.08|495.08|24
1616939790000|2021-03-28 13:56:30|499.2|495.2|499.2|495.2|499.25|495.25|499.2|495.2|16
1616939800000|2021-03-28 13:56:40|499.21|495.21|499.19|495.19|499.23|495.23|499.16|495.16|14
1616939810000|2021-03-28 13:56:50|499.18|495.18|499.22|495.22|499.23|495.23|499.15|495.15|14
1616939820000|2021-03-28 13:57:00|499.2|495.2|499.17|495.17|499.2|495.2|499.15|495.15|14
1616939830000|2021-03-28 13:57:10|499.2|495.2|499.18|495.18|499.2|495.2|499.16|495.16|7
1616939840000|2021-03-28 13:57:20|499.17|495.17|499.2|495.2|499.23|495.23|499.16|495.16|19
1616939850000|2021-03-28 13:57:30|499.19|495.19|499.07|495.07|499.2|495.2|499.05|495.05|21
1616939860000|2021-03-28 13:57:40|499.08|495.08|499.08|495.08|499.1|495.1|499.02|495.02|24
1616939870000|2021-03-28 13:57:50|499.06|495.06|499.05|495.05|499.09|495.09|499.02|495.02|21
1616939880000|2021-03-28 13:58:00|499.04|495.04|499.05|495.05|499.06|495.06|499.01|495.01|21
1616939890000|2021-03-28 13:58:10|499.06|495.06|499.17|495.17|499.17|495.17|499.04|495.04|15
1616939900000|2021-03-28 13:58:20|499.16|495.16|499.18|495.18|499.18|495.18|499.16|495.16|7
1616939910000|2021-03-28 13:58:30|499.12|495.12|499.18|495.18|499.18|495.18|499.11|495.11|17
1616939920000|2021-03-28 13:58:40|499.17|495.17|499.13|495.13|499.18|495.18|499.13|495.13|10
1616939930000|2021-03-28 13:58:50|499.14|495.14|499.21|495.21|499.23|495.23|499.11|495.11|14
1616939940000|2021-03-28 13:59:00|499.16|495.16|499.17|495.17|499.2|495.2|499.15|495.15|22
1616939950000|2021-03-28 13:59:10|499.18|495.18|499.17|495.17|499.19|495.19|499.14|495.14|19
1616939960000|2021-03-28 13:59:20|499.18|495.18|499.19|495.19|499.19|495.19|499.16|495.16|6
1616939970000|2021-03-28 13:59:30|499.2|495.2|499.12|495.12|499.23|495.23|499.12|495.12|8
1616939980000|2021-03-28 13:59:40|499.09|495.09|499.13|495.13|499.15|495.15|499.02|495.02|29
1616939990000|2021-03-28 13:59:50|499.15|495.15|499.15|495.15|499.15|495.15|499.13|495.13|3
1616940000000|2021-03-28 14:00:00|499.09|495.09|499.01|495.01|499.15|495.15|499.01|495.01|19
1616940010000|2021-03-28 14:00:10|499.02|495.02|499.03|495.03|499.04|495.04|499.01|495.01|8
1616940020000|2021-03-28 14:00:20|499.01|495.01|498.87|494.87|499.01|495.01|498.87|494.87|11
1616940030000|2021-03-28 14:00:30|498.84|494.84|498.84|494.84|498.84|494.84|498.84|494.84|1
1616940040000|2021-03-28 14:00:40|498.71|494.71|498.54|494.54|498.71|494.71|498.54|494.54|5
1616940060000|2021-03-28 14:01:00|498.55|494.55|498.71|494.71|498.71|494.71|498.55|494.55|9
1616940070000|2021-03-28 14:01:10|498.69|494.69|498.67|494.67|498.69|494.69|498.63|494.63|19
1616940080000|2021-03-28 14:01:20|498.68|494.68|498.63|494.63|498.69|494.69|498.63|494.63|27
1616940090000|2021-03-28 14:01:30|498.64|494.64|498.53|494.53|498.65|494.65|498.53|494.53|17
1616940100000|2021-03-28 14:01:40|498.56|494.56|498.5|494.5|498.61|494.61|498.5|494.5|14
1616940110000|2021-03-28 14:01:50|498.49|494.49|498.31|494.31|498.49|494.49|498.29|494.29|5
1616940120000|2021-03-28 14:02:00|498.32|494.32|498.31|494.31|498.32|494.32|498.31|494.31|4
1616940130000|2021-03-28 14:02:10|498.3|494.3|498.31|494.31|498.31|494.31|498.29|494.29|8
1616940140000|2021-03-28 14:02:20|498.21|494.21|498.27|494.27|498.28|494.28|498.21|494.21|15
1616940150000|2021-03-28 14:02:30|498.22|494.22|498.15|494.15|498.29|494.29|498.15|494.15|24
1616940160000|2021-03-28 14:02:40|498.19|494.19|498.2|494.2|498.22|494.22|498.12|494.12|20
1616940170000|2021-03-28 14:02:50|498.17|494.17|498.02|494.02|498.17|494.17|498.02|494.02|16
1616940180000|2021-03-28 14:03:00|498.01|494.01|498.02|494.02|498.02|494.02|498.01|494.01|10
1616940190000|2021-03-28 14:03:10|498.03|494.03|498.02|494.02|498.03|494.03|498.02|494.02|2
1616940200000|2021-03-28 14:03:20|497.98|493.98|497.54|493.54|498.02|494.02|497.54|493.54|14
1616940210000|2021-03-28 14:03:30|497.53|493.53|497.5|493.5|497.53|493.53|497.4|493.4|16
1616940220000|2021-03-28 14:03:40|497.48|493.48|497.45|493.45|497.51|493.51|497.42|493.42|20
1616940230000|2021-03-28 14:03:50|497.44|493.44|497.34|493.34|497.44|493.44|497.34|493.34|11
1616940240000|2021-03-28 14:04:00|497.32|493.32|497.3|493.3|497.32|493.32|497.3|493.3|2
1616940250000|2021-03-28 14:04:10|497.28|493.28|497.09|493.09|497.33|493.33|497.03|493.03|13
1616940260000|2021-03-28 14:04:20|497.05|493.05|497.19|493.19|497.19|493.19|497.05|493.05|7
1616940270000|2021-03-28 14:04:30|497.31|493.31|497.14|493.14|497.43|493.43|497.13|493.13|23
1616940280000|2021-03-28 14:04:40|497.12|493.12|496.97|492.97|497.12|493.12|496.97|492.97|28
1616940290000|2021-03-28 14:04:50|496.99|492.99|497.03|493.03|497.03|493.03|496.97|492.97|23
1616940300000|2021-03-28 14:05:00|497.07|493.07|497.07|493.07|497.07|493.07|497.04|493.04|10
1616940310000|2021-03-28 14:05:10|497.08|493.08|497.15|493.15|497.22|493.22|497.08|493.08|14
1616940320000|2021-03-28 14:05:20|497.17|493.17|497.25|493.25|497.25|493.25|497.17|493.17|23
1616940330000|2021-03-28 14:05:30|497.24|493.24|497.25|493.25|497.25|493.25|497.17|493.17|17
1616940340000|2021-03-28 14:05:40|497.26|493.26|497.3|493.3|497.3|493.3|497.16|493.16|21
1616940350000|2021-03-28 14:05:50|497.32|493.32|497.27|493.27|497.32|493.32|497.26|493.26|13
1616940360000|2021-03-28 14:06:00|497.22|493.22|497.07|493.07|497.22|493.22|497.04|493.04|15
1616940370000|2021-03-28 14:06:10|497.06|493.06|497.07|493.07|497.07|493.07|496.98|492.98|19
1616940380000|2021-03-28 14:06:20|497.11|493.11|497.11|493.11|497.17|493.17|497.07|493.07|18
1616940390000|2021-03-28 14:06:30|497.12|493.12|497.12|493.12|497.21|493.21|497.09|493.09|22
1616940400000|2021-03-28 14:06:40|497.14|493.14|497.05|493.05|497.16|493.16|497.04|493.04|26
1616940410000|2021-03-28 14:06:50|497.06|493.06|497.08|493.08|497.1|493.1|497.04|493.04|10
1616940420000|2021-03-28 14:07:00|497.05|493.05|497.1|493.1|497.1|493.1|497.04|493.04|24
1616940430000|2021-03-28 14:07:10|497.14|493.14|497.19|493.19|497.21|493.21|497.13|493.13|17
1616940440000|2021-03-28 14:07:20|497.2|493.2|497.3|493.3|497.34|493.34|497.2|493.2|14
1616940450000|2021-03-28 14:07:30|497.26|493.26|497.15|493.15|497.29|493.29|497.14|493.14|15
1616940460000|2021-03-28 14:07:40|497.17|493.17|497.16|493.16|497.23|493.23|497.12|493.12|21
1616940470000|2021-03-28 14:07:50|497.18|493.18|497.23|493.23|497.23|493.23|497.18|493.18|7
1616940480000|2021-03-28 14:08:00|497.25|493.25|497.22|493.22|497.27|493.27|497.19|493.19|10
1616940490000|2021-03-28 14:08:10|497.23|493.23|497.27|493.27|497.27|493.27|497.21|493.21|15
1616940500000|2021-03-28 14:08:20|497.25|493.25|497.36|493.36|497.47|493.47|497.24|493.24|26
1616940510000|2021-03-28 14:08:30|497.37|493.37|497.36|493.36|497.43|493.43|497.35|493.35|9
1616940520000|2021-03-28 14:08:40|497.37|493.37|497.58|493.58|497.58|493.58|497.37|493.37|20
1616940530000|2021-03-28 14:08:50|497.59|493.59|497.62|493.62|497.68|493.68|497.59|493.59|8
1616940540000|2021-03-28 14:09:00|497.6|493.6|497.7|493.7|497.74|493.74|497.6|493.6|23
1616940550000|2021-03-28 14:09:10|497.68|493.68|497.79|493.79|497.84|493.84|497.68|493.68|19
1616940560000|2021-03-28 14:09:20|497.78|493.78|498.02|494.02|498.04|494.04|497.78|493.78|24
1616940570000|2021-03-28 14:09:30|497.98|493.98|498.06|494.06|498.08|494.08|497.98|493.98|12
1616940580000|2021-03-28 14:09:40|498.08|494.08|498.09|494.09|498.09|494.09|497.99|493.99|14
1616940590000|2021-03-28 14:09:50|498.16|494.16|498.81|494.81|498.81|494.81|498.13|494.13|20
1616940600000|2021-03-28 14:10:00|498.83|494.83|498.75|494.75|498.92|494.92|498.71|494.71|20
1616940610000|2021-03-28 14:10:10|498.74|494.74|498.46|494.46|498.74|494.74|498.43|494.43|23
1616940620000|2021-03-28 14:10:20|498.44|494.44|498.6|494.6|498.6|494.6|498.44|494.44|15
1616940630000|2021-03-28 14:10:30|498.63|494.63|498.49|494.49|498.63|494.63|498.48|494.48|6
1616940640000|2021-03-28 14:10:40|498.48|494.48|498.3|494.3|498.48|494.48|498.29|494.29|13
1616940650000|2021-03-28 14:10:50|498.29|494.29|498.33|494.33|498.4|494.4|498.29|494.29|9
1616940660000|2021-03-28 14:11:00|498.3|494.3|498.33|494.33|498.35|494.35|498.3|494.3|10
1616940670000|2021-03-28 14:11:10|498.3|494.3|498.17|494.17|498.3|494.3|498.08|494.08|18
1616940680000|2021-03-28 14:11:20|498.11|494.11|498.04|494.04|498.12|494.12|498.01|494.01|16
1616940690000|2021-03-28 14:11:30|498.06|494.06|498.1|494.1|498.1|494.1|498|494|9
1616940700000|2021-03-28 14:11:40|498.06|494.06|498.02|494.02|498.06|494.06|498.01|494.01|18
1616940710000|2021-03-28 14:11:50|498|494|497.78|493.78|498|494|497.78|493.78|17
1616940720000|2021-03-28 14:12:00|497.8|493.8|497.88|493.88|497.88|493.88|497.8|493.8|11
1616940730000|2021-03-28 14:12:10|497.89|493.89|498.25|494.25|498.25|494.25|497.89|493.89|31
1616940740000|2021-03-28 14:12:20|498.26|494.26|498.33|494.33|498.41|494.41|498.18|494.18|21
1616940750000|2021-03-28 14:12:30|498.34|494.34|498.26|494.26|498.43|494.43|498.26|494.26|15
1616940760000|2021-03-28 14:12:40|498.27|494.27|498.34|494.34|498.37|494.37|498.26|494.26|20
1616940770000|2021-03-28 14:12:50|498.36|494.36|498.35|494.35|498.41|494.41|498.32|494.32|20
1616940780000|2021-03-28 14:13:00|498.32|494.32|498.3|494.3|498.37|494.37|498.3|494.3|9
1616940790000|2021-03-28 14:13:10|498.31|494.31|498.32|494.32|498.32|494.32|498.31|494.31|4
1616940800000|2021-03-28 14:13:20|498.27|494.27|498.22|494.22|498.28|494.28|498.22|494.22|8
1616940810000|2021-03-28 14:13:30|498.21|494.21|498.22|494.22|498.25|494.25|498.11|494.11|16
1616940820000|2021-03-28 14:13:40|498.19|494.19|498.13|494.13|498.27|494.27|498.13|494.13|18
1616940830000|2021-03-28 14:13:50|498.08|494.08|498.11|494.11|498.12|494.12|498.08|494.08|9
1616940840000|2021-03-28 14:14:00|498.12|494.12|498.13|494.13|498.18|494.18|498.11|494.11|10
1616940850000|2021-03-28 14:14:10|498.15|494.15|498.38|494.38|498.39|494.39|498.15|494.15|28
1616940860000|2021-03-28 14:14:20|498.39|494.39|498.4|494.4|498.42|494.42|498.35|494.35|21
1616940870000|2021-03-28 14:14:30|498.38|494.38|498.38|494.38|498.41|494.41|498.34|494.34|13
1616940880000|2021-03-28 14:14:40|498.39|494.39|498.37|494.37|498.44|494.44|498.3|494.3|24
1616940890000|2021-03-28 14:14:50|498.38|494.38|498.51|494.51|498.51|494.51|498.35|494.35|20
1616940900000|2021-03-28 14:15:00|498.61|494.61|498.56|494.56|498.65|494.65|498.55|494.55|25
1616940910000|2021-03-28 14:15:10|498.57|494.57|498.55|494.55|498.61|494.61|498.53|494.53|14
1616940920000|2021-03-28 14:15:20|498.54|494.54|498.73|494.73|498.73|494.73|498.48|494.48|29
1616940930000|2021-03-28 14:15:30|498.72|494.72|498.87|494.87|498.88|494.88|498.66|494.66|21
1616940940000|2021-03-28 14:15:40|498.88|494.88|498.86|494.86|498.89|494.89|498.86|494.86|6
1616940950000|2021-03-28 14:15:50|498.77|494.77|498.83|494.83|498.85|494.85|498.77|494.77|6
1616940960000|2021-03-28 14:16:00|498.75|494.75|498.71|494.71|498.81|494.81|498.68|494.68|17
1616940970000|2021-03-28 14:16:10|498.7|494.7|498.64|494.64|498.71|494.71|498.64|494.64|10
1616940980000|2021-03-28 14:16:20|498.63|494.63|498.61|494.61|498.64|494.64|498.61|494.61|10
1616940990000|2021-03-28 14:16:30|498.64|494.64|498.35|494.35|498.64|494.64|498.35|494.35|19
1616941000000|2021-03-28 14:16:40|498.38|494.38|498.25|494.25|498.38|494.38|498.25|494.25|13
1616941040000|2021-03-28 14:17:20|498.23|494.23|498.17|494.17|498.23|494.23|498.17|494.17|4
1616941050000|2021-03-28 14:17:30|498.16|494.16|498.16|494.16|498.17|494.17|498.16|494.16|9
1616941060000|2021-03-28 14:17:40|498.15|494.15|498.24|494.24|498.25|494.25|498.14|494.14|14
1616941070000|2021-03-28 14:17:50|498.2|494.2|498.15|494.15|498.22|494.22|498.15|494.15|16
1616941080000|2021-03-28 14:18:00|498.16|494.16|498.17|494.17|498.25|494.25|498.16|494.16|14
1616941090000|2021-03-28 14:18:10|498.24|494.24|498.32|494.32|498.37|494.37|498.24|494.24|24
1616941100000|2021-03-28 14:18:20|498.34|494.34|498.32|494.32|498.36|494.36|498.26|494.26|28
1616941110000|2021-03-28 14:18:30|498.33|494.33|498.31|494.31|498.34|494.34|498.27|494.27|14
1616941120000|2021-03-28 14:18:40|498.33|494.33|498.34|494.34|498.34|494.34|498.27|494.27|15
1616941130000|2021-03-28 14:18:50|498.35|494.35|498.31|494.31|498.36|494.36|498.29|494.29|17
1616941140000|2021-03-28 14:19:00|498.32|494.32|498.31|494.31|498.36|494.36|498.27|494.27|20
1616941150000|2021-03-28 14:19:10|498.28|494.28|498.28|494.28|498.31|494.31|498.26|494.26|11
1616941160000|2021-03-28 14:19:20|498.26|494.26|498.24|494.24|498.26|494.26|498.21|494.21|8
1616941170000|2021-03-28 14:19:30|498.25|494.25|498.22|494.22|498.25|494.25|498.17|494.17|10
1616941180000|2021-03-28 14:19:40|498.21|494.21|498.22|494.22|498.23|494.23|498.16|494.16|13
1616941190000|2021-03-28 14:19:50|498.23|494.23|498.22|494.22|498.25|494.25|498.17|494.17|16
1616941200000|2021-03-28 14:20:00|498.21|494.21|498.15|494.15|498.22|494.22|498.09|494.09|17
1616941210000|2021-03-28 14:20:10|498.14|494.14|498.23|494.23|498.23|494.23|498.13|494.13|13
1616941220000|2021-03-28 14:20:20|498.22|494.22|498.16|494.16|498.22|494.22|498.15|494.15|16
1616941230000|2021-03-28 14:20:30|498.15|494.15|498.14|494.14|498.19|494.19|498.14|494.14|15
1616941240000|2021-03-28 14:20:40|498.16|494.16|498.21|494.21|498.21|494.21|498.14|494.14|9
1616941250000|2021-03-28 14:20:50|498.19|494.19|498.12|494.12|498.19|494.19|498.11|494.11|16
1616941260000|2021-03-28 14:21:00|498.15|494.15|497.77|493.77|498.15|494.15|497.76|493.76|18
1616941270000|2021-03-28 14:21:10|497.73|493.73|497.65|493.65|497.76|493.76|497.65|493.65|13
1616941280000|2021-03-28 14:21:20|497.66|493.66|497.68|493.68|497.73|493.73|497.65|493.65|19
1616941290000|2021-03-28 14:21:30|497.7|493.7|497.72|493.72|497.75|493.75|497.69|493.69|11
1616941300000|2021-03-28 14:21:40|497.7|493.7|497.64|493.64|497.7|493.7|497.63|493.63|13
1616941310000|2021-03-28 14:21:50|497.63|493.63|497.63|493.63|497.66|493.66|497.62|493.62|16
1616941320000|2021-03-28 14:22:00|497.64|493.64|497.62|493.62|497.64|493.64|497.62|493.62|2
1616941330000|2021-03-28 14:22:10|497.63|493.63|497.62|493.62|497.65|493.65|497.62|493.62|4
1616941340000|2021-03-28 14:22:20|497.66|493.66|497.88|493.88|497.88|493.88|497.65|493.65|25
1616941350000|2021-03-28 14:22:30|497.87|493.87|497.93|493.93|497.99|493.99|497.87|493.87|13
1616941360000|2021-03-28 14:22:40|497.94|493.94|497.89|493.89|497.97|493.97|497.87|493.87|21
1616941370000|2021-03-28 14:22:50|497.9|493.9|497.84|493.84|497.93|493.93|497.83|493.83|17
1616941380000|2021-03-28 14:23:00|497.88|493.88|497.81|493.81|497.9|493.9|497.8|493.8|14
1616941390000|2021-03-28 14:23:10|497.8|493.8|497.81|493.81|497.84|493.84|497.78|493.78|17
1616941400000|2021-03-28 14:23:20|497.82|493.82|497.92|493.92|498|494|497.82|493.82|20
1616941410000|2021-03-28 14:23:30|497.93|493.93|498.2|494.2|498.21|494.21|497.93|493.93|11
1616941420000|2021-03-28 14:23:40|498.21|494.21|498.28|494.28|498.29|494.29|498.19|494.19|17
1616941430000|2021-03-28 14:23:50|498.27|494.27|498.22|494.22|498.27|494.27|498.21|494.21|10
1616941440000|2021-03-28 14:24:00|498.23|494.23|498.22|494.22|498.24|494.24|498.18|494.18|16
1616941450000|2021-03-28 14:24:10|498.26|494.26|498.3|494.3|498.3|494.3|498.24|494.24|9
1616941460000|2021-03-28 14:24:20|498.28|494.28|498.28|494.28|498.29|494.29|498.27|494.27|4
1616941470000|2021-03-28 14:24:30|498.29|494.29|498.29|494.29|498.29|494.29|498.29|494.29|1
1616941480000|2021-03-28 14:24:40|498.27|494.27|498.26|494.26|498.27|494.27|498.25|494.25|3
1616941490000|2021-03-28 14:24:50|498.27|494.27|498.31|494.31|498.32|494.32|498.25|494.25|8
1616941500000|2021-03-28 14:25:00|498.27|494.27|498.17|494.17|498.29|494.29|498.17|494.17|14
1616941510000|2021-03-28 14:25:10|498.18|494.18|498.18|494.18|498.18|494.18|498.18|494.18|1
1616941520000|2021-03-28 14:25:20|498.17|494.17|498.17|494.17|498.17|494.17|498.17|494.17|1
1616941530000|2021-03-28 14:25:30|498.16|494.16|497.82|493.82|498.16|494.16|497.82|493.82|15
1616941540000|2021-03-28 14:25:40|497.83|493.83|497.75|493.75|497.83|493.83|497.75|493.75|9
1616941550000|2021-03-28 14:25:50|497.74|493.74|497.73|493.73|497.74|493.74|497.73|493.73|2
1616941560000|2021-03-28 14:26:00|497.74|493.74|497.75|493.75|497.77|493.77|497.73|493.73|8
1616941570000|2021-03-28 14:26:10|497.76|493.76|497.76|493.76|497.77|493.77|497.75|493.75|4
1616941580000|2021-03-28 14:26:20|497.77|493.77|497.76|493.76|497.78|493.78|497.75|493.75|9
1616941590000|2021-03-28 14:26:30|497.75|493.75|497.76|493.76|497.76|493.76|497.75|493.75|6
1616941600000|2021-03-28 14:26:40|497.75|493.75|497.67|493.67|497.76|493.76|497.67|493.67|5
1616941610000|2021-03-28 14:26:50|497.65|493.65|497.45|493.45|497.65|493.65|497.45|493.45|3
1616941620000|2021-03-28 14:27:00|497.44|493.44|497.47|493.47|497.49|493.49|497.42|493.42|11
1616941630000|2021-03-28 14:27:10|497.44|493.44|497.57|493.57|497.57|493.57|497.44|493.44|9
1616941640000|2021-03-28 14:27:20|497.56|493.56|497.51|493.51|497.56|493.56|497.51|493.51|17
1616941650000|2021-03-28 14:27:30|497.52|493.52|497.55|493.55|497.55|493.55|497.52|493.52|10
1616941660000|2021-03-28 14:27:40|497.56|493.56|497.83|493.83|497.83|493.83|497.56|493.56|17
1616941670000|2021-03-28 14:27:50|497.81|493.81|497.73|493.73|497.83|493.83|497.7|493.7|12
1616941680000|2021-03-28 14:28:00|497.74|493.74|497.71|493.71|497.76|493.76|497.7|493.7|20
1616941690000|2021-03-28 14:28:10|497.72|493.72|497.73|493.73|497.79|493.79|497.72|493.72|21
1616941700000|2021-03-28 14:28:20|497.8|493.8|497.77|493.77|497.81|493.81|497.73|493.73|16
1616941710000|2021-03-28 14:28:30|497.76|493.76|497.72|493.72|497.76|493.76|497.7|493.7|8
1616941720000|2021-03-28 14:28:40|497.71|493.71|497.73|493.73|497.76|493.76|497.71|493.71|10
1616941730000|2021-03-28 14:28:50|497.74|493.74|497.7|493.7|497.75|493.75|497.7|493.7|11
1616941740000|2021-03-28 14:29:00|497.71|493.71|497.65|493.65|497.73|493.73|497.65|493.65|14
1616941750000|2021-03-28 14:29:10|497.59|493.59|497.65|493.65|497.65|493.65|497.59|493.59|4
1616941760000|2021-03-28 14:29:20|497.64|493.64|497.63|493.63|497.65|493.65|497.63|493.63|5
1616941770000|2021-03-28 14:29:30|497.62|493.62|497.61|493.61|497.62|493.62|497.61|493.61|2
1616941780000|2021-03-28 14:29:40|497.6|493.6|497.6|493.6|497.6|493.6|497.59|493.59|11
1616941790000|2021-03-28 14:29:50|497.59|493.59|497.6|493.6|497.6|493.6|497.59|493.59|4
1616941800000|2021-03-28 14:30:00|497.59|493.59|497.55|493.55|497.6|493.6|497.53|493.53|15
1616941810000|2021-03-28 14:30:10|497.54|493.54|497.54|493.54|497.56|493.56|497.53|493.53|13
1616941820000|2021-03-28 14:30:20|497.53|493.53|497.53|493.53|497.55|493.55|497.53|493.53|13
1616941830000|2021-03-28 14:30:30|497.55|493.55|497.51|493.51|497.55|493.55|497.51|493.51|7
1616941840000|2021-03-28 14:30:40|497.5|493.5|497.51|493.51|497.52|493.52|497.49|493.49|11
1616941850000|2021-03-28 14:30:50|497.5|493.5|497.4|493.4|497.5|493.5|497.36|493.36|17
1616941860000|2021-03-28 14:31:00|497.39|493.39|497.4|493.4|497.43|493.43|497.37|493.37|14
1616941870000|2021-03-28 14:31:10|497.39|493.39|497.38|493.38|497.4|493.4|497.37|493.37|7
1616941880000|2021-03-28 14:31:20|497.37|493.37|496.88|492.88|497.37|493.37|496.87|492.87|11
1616941890000|2021-03-28 14:31:30|496.89|492.89|496.89|492.89|496.99|492.99|496.87|492.87|17
1616941900000|2021-03-28 14:31:40|496.93|492.93|497.08|493.08|497.11|493.11|496.91|492.91|13
1616941910000|2021-03-28 14:31:50|497.1|493.1|497.06|493.06|497.15|493.15|497.05|493.05|15
1616941920000|2021-03-28 14:32:00|497.12|493.12|497.16|493.16|497.16|493.16|497.12|493.12|15
1616941930000|2021-03-28 14:32:10|497.17|493.17|497.42|493.42|497.42|493.42|497.17|493.17|24
1616941940000|2021-03-28 14:32:20|497.39|493.39|497.48|493.48|497.48|493.48|497.36|493.36|24
1616941950000|2021-03-28 14:32:30|497.49|493.49|497.59|493.59|497.59|493.59|497.49|493.49|5
1616941960000|2021-03-28 14:32:40|497.65|493.65|497.71|493.71|497.73|493.73|497.64|493.64|29
1616941970000|2021-03-28 14:32:50|497.69|493.69|498.29|494.29|498.29|494.29|497.64|493.64|19
1616941980000|2021-03-28 14:33:00|498.3|494.3|498.28|494.28|498.31|494.31|498.25|494.25|19
1616941990000|2021-03-28 14:33:10|498.29|494.29|498.54|494.54|498.54|494.54|498.27|494.27|25
1616942000000|2021-03-28 14:33:20|498.5|494.5|498.75|494.75|498.79|494.79|498.5|494.5|21
1616942010000|2021-03-28 14:33:30|498.78|494.78|498.96|494.96|499|495|498.78|494.78|32
1616942020000|2021-03-28 14:33:40|498.95|494.95|498.8|494.8|498.98|494.98|498.76|494.76|28
1616942030000|2021-03-28 14:33:50|498.82|494.82|498.96|494.96|498.96|494.96|498.76|494.76|21
1616942040000|2021-03-28 14:34:00|498.91|494.91|498.88|494.88|498.99|494.99|498.86|494.86|23
1616942050000|2021-03-28 14:34:10|498.87|494.87|499.3|495.3|499.33|495.33|498.75|494.75|24
1616942060000|2021-03-28 14:34:20|499.31|495.31|499.41|495.41|499.41|495.41|499.31|495.31|22
1616942070000|2021-03-28 14:34:30|499.42|495.42|499.6|495.6|499.6|495.6|499.41|495.41|23
1616942080000|2021-03-28 14:34:40|499.56|495.56|499.42|495.42|499.57|495.57|499.38|495.38|14
1616942090000|2021-03-28 14:34:50|499.45|495.45|499.51|495.51|499.54|495.54|499.39|495.39|24
1616942100000|2021-03-28 14:35:00|499.45|495.45|499.4|495.4|499.47|495.47|499.4|495.4|14
1616942110000|2021-03-28 14:35:10|499.38|495.38|499.27|495.27|499.38|495.38|499.27|495.27|3
1616942120000|2021-03-28 14:35:20|499.31|495.31|499.32|495.32|499.37|495.37|499.31|495.31|12
1616942130000|2021-03-28 14:35:30|499.26|495.26|499.31|495.31|499.36|495.36|499.26|495.26|18
1616942140000|2021-03-28 14:35:40|499.27|495.27|499.24|495.24|499.33|495.33|499.2|495.2|17
1616942150000|2021-03-28 14:35:50|499.25|495.25|499.29|495.29|499.31|495.31|499.21|495.21|23
1616942160000|2021-03-28 14:36:00|499.3|495.3|499.22|495.22|499.34|495.34|499.22|495.22|21
1616942170000|2021-03-28 14:36:10|499.23|495.23|499.22|495.22|499.23|495.23|499.19|495.19|8
1616942180000|2021-03-28 14:36:20|499.21|495.21|499.06|495.06|499.21|495.21|499.02|495.02|19
1616942190000|2021-03-28 14:36:30|499.05|495.05|499.13|495.13|499.13|495.13|499|495|11
1616942200000|2021-03-28 14:36:40|499.14|495.14|499.22|495.22|499.25|495.25|499.12|495.12|24
1616942210000|2021-03-28 14:36:50|499.23|495.23|499.28|495.28|499.3|495.3|499.23|495.23|10
1616942220000|2021-03-28 14:37:00|499.27|495.27|499.23|495.23|499.3|495.3|499.19|495.19|17
1616942230000|2021-03-28 14:37:10|499.22|495.22|499.11|495.11|499.22|495.22|499.11|495.11|22
1616942240000|2021-03-28 14:37:20|499.12|495.12|499.09|495.09|499.2|495.2|499.08|495.08|19
1616942250000|2021-03-28 14:37:30|499.1|495.1|499.35|495.35|499.35|495.35|499.1|495.1|21
1616942260000|2021-03-28 14:37:40|499.33|495.33|499.4|495.4|499.41|495.41|499.32|495.32|17
1616942270000|2021-03-28 14:37:50|499.37|495.37|499.46|495.46|499.46|495.46|499.35|495.35|20
1616942280000|2021-03-28 14:38:00|499.45|495.45|499.43|495.43|499.46|495.46|499.39|495.39|19
1616942290000|2021-03-28 14:38:10|499.4|495.4|499.41|495.41|499.43|495.43|499.38|495.38|16
1616942300000|2021-03-28 14:38:20|499.42|495.42|499.37|495.37|499.44|495.44|499.35|495.35|15
1616942310000|2021-03-28 14:38:30|499.36|495.36|499.31|495.31|499.38|495.38|499.31|495.31|9
1616942330000|2021-03-28 14:38:50|499.32|495.32|499.34|495.34|499.36|495.36|499.31|495.31|11
1616942340000|2021-03-28 14:39:00|499.33|495.33|499.28|495.28|499.33|495.33|499.26|495.26|14
1616942350000|2021-03-28 14:39:10|499.31|495.31|499.26|495.26|499.31|495.31|499.23|495.23|17
1616942360000|2021-03-28 14:39:20|499.29|495.29|499.35|495.35|499.35|495.35|499.29|495.29|13
1616942370000|2021-03-28 14:39:30|499.34|495.34|499.31|495.31|499.35|495.35|499.31|495.31|10
1616942380000|2021-03-28 14:39:40|499.21|495.21|499.21|495.21|499.21|495.21|499.21|495.21|1
1616942390000|2021-03-28 14:39:50|499.16|495.16|499.16|495.16|499.16|495.16|499.1|495.1|11
1616942400000|2021-03-28 14:40:00|499.19|495.19|499.11|495.11|499.22|495.22|499.11|495.11|11
1616942410000|2021-03-28 14:40:10|499.1|495.1|499.08|495.08|499.1|495.1|499.07|495.07|5
1616942420000|2021-03-28 14:40:20|499.07|495.07|499.03|495.03|499.09|495.09|499.03|495.03|25
1616942430000|2021-03-28 14:40:30|499.02|495.02|499|495|499.04|495.04|498.99|494.99|16
1616942440000|2021-03-28 14:40:40|499.01|495.01|499|495|499.02|495.02|499|495|6
1616942450000|2021-03-28 14:40:50|499.02|495.02|498.96|494.96|499.02|495.02|498.94|494.94|11
1616942460000|2021-03-28 14:41:00|498.98|494.98|498.97|494.97|498.99|494.99|498.95|494.95|14
1616942470000|2021-03-28 14:41:10|498.96|494.96|498.97|494.97|498.98|494.98|498.94|494.94|12
1616942500000|2021-03-28 14:41:40|498.96|494.96|498.92|494.92|498.96|494.96|498.92|494.92|6
1616942510000|2021-03-28 14:41:50|498.95|494.95|498.93|494.93|498.96|494.96|498.91|494.91|20
1616942520000|2021-03-28 14:42:00|498.92|494.92|498.88|494.88|498.92|494.92|498.88|494.88|11
1616942530000|2021-03-28 14:42:10|498.9|494.9|498.64|494.64|498.92|494.92|498.57|494.57|19
1616942540000|2021-03-28 14:42:20|498.69|494.69|498.66|494.66|498.69|494.69|498.66|494.66|4
1616942550000|2021-03-28 14:42:30|498.69|494.69|498.66|494.66|498.69|494.69|498.66|494.66|2
1616942560000|2021-03-28 14:42:40|498.69|494.69|498.7|494.7|498.73|494.73|498.67|494.67|13
1616942570000|2021-03-28 14:42:50|498.72|494.72|498.66|494.66|498.75|494.75|498.66|494.66|14
1616942580000|2021-03-28 14:43:00|498.67|494.67|498.66|494.66|498.68|494.68|498.66|494.66|3
1616942590000|2021-03-28 14:43:10|498.68|494.68|498.66|494.66|498.68|494.68|498.66|494.66|4
1616942600000|2021-03-28 14:43:20|498.63|494.63|498.41|494.41|498.63|494.63|498.41|494.41|19
1616942610000|2021-03-28 14:43:30|498.6|494.6|498.58|494.58|498.63|494.63|498.56|494.56|19
1616942620000|2021-03-28 14:43:40|498.59|494.59|498.6|494.6|498.63|494.63|498.56|494.56|21
1616942630000|2021-03-28 14:43:50|498.59|494.59|498.46|494.46|498.63|494.63|498.46|494.46|16
1616942640000|2021-03-28 14:44:00|498.45|494.45|498.24|494.24|498.47|494.47|498.24|494.24|21
1616942650000|2021-03-28 14:44:10|498.02|494.02|497.99|493.99|498.02|494.02|497.99|493.99|5
1616942660000|2021-03-28 14:44:20|498|494|497.96|493.96|498.02|494.02|497.89|493.89|11
1616942670000|2021-03-28 14:44:30|497.98|493.98|497.88|493.88|497.98|493.98|497.88|493.88|11
1616942680000|2021-03-28 14:44:40|497.91|493.91|497.93|493.93|497.96|493.96|497.88|493.88|20
1616942690000|2021-03-28 14:44:50|497.96|493.96|497.84|493.84|497.96|493.96|497.8|493.8|9
1616942700000|2021-03-28 14:45:00|497.82|493.82|497.66|493.66|497.84|493.84|497.65|493.65|19
1616942710000|2021-03-28 14:45:10|497.68|493.68|497.67|493.67|497.69|493.69|497.6|493.6|21
1616942720000|2021-03-28 14:45:20|497.66|493.66|497.48|493.48|497.66|493.66|497.46|493.46|20
1616942730000|2021-03-28 14:45:30|497.49|493.49|497.47|493.47|497.5|493.5|497.45|493.45|16
1616942740000|2021-03-28 14:45:40|497.49|493.49|497.73|493.73|497.75|493.75|497.47|493.47|24
1616942750000|2021-03-28 14:45:50|497.72|493.72|497.7|493.7|497.73|493.73|497.7|493.7|10
1616942760000|2021-03-28 14:46:00|497.72|493.72|497.69|493.69|497.72|493.72|497.69|493.69|2
1616942770000|2021-03-28 14:46:10|497.72|493.72|497.9|493.9|497.9|493.9|497.72|493.72|13
1616942780000|2021-03-28 14:46:20|497.89|493.89|497.99|493.99|498.11|494.11|497.89|493.89|20
1616942790000|2021-03-28 14:46:30|497.98|493.98|497.98|493.98|498.08|494.08|497.96|493.96|23
1616942800000|2021-03-28 14:46:40|497.99|493.99|498.04|494.04|498.06|494.06|497.96|493.96|16
1616942810000|2021-03-28 14:46:50|498.05|494.05|498.04|494.04|498.05|494.05|498.04|494.04|2
1616942820000|2021-03-28 14:47:00|498.03|494.03|497.81|493.81|498.03|494.03|497.81|493.81|16
1616942830000|2021-03-28 14:47:10|497.8|493.8|497.76|493.76|497.8|493.8|497.76|493.76|13
1616942840000|2021-03-28 14:47:20|497.77|493.77|497.87|493.87|497.91|493.91|497.77|493.77|9
1616942850000|2021-03-28 14:47:30|497.89|493.89|497.73|493.73|497.91|493.91|497.73|493.73|18
1616942860000|2021-03-28 14:47:40|497.72|493.72|497.77|493.77|497.77|493.77|497.72|493.72|9
1616942870000|2021-03-28 14:47:50|497.79|493.79|497.86|493.86|497.91|493.91|497.77|493.77|9
1616942880000|2021-03-28 14:48:00|497.88|493.88|497.94|493.94|497.94|493.94|497.84|493.84|19
1616942890000|2021-03-28 14:48:10|497.97|493.97|498.08|494.08|498.08|494.08|497.96|493.96|10
1616942900000|2021-03-28 14:48:20|498.09|494.09|498.11|494.11|498.11|494.11|498.09|494.09|5
1616942910000|2021-03-28 14:48:30|498.12|494.12|498.12|494.12|498.28|494.28|498.11|494.11|15
1616942920000|2021-03-28 14:48:40|498.11|494.11|498.22|494.22|498.22|494.22|498.07|494.07|16
1616942930000|2021-03-28 14:48:50|498.23|494.23|498.26|494.26|498.31|494.31|498.21|494.21|14
1616942940000|2021-03-28 14:49:00|498.25|494.25|498.26|494.26|498.26|494.26|498.25|494.25|2
1616942950000|2021-03-28 14:49:10|498.28|494.28|498.28|494.28|498.29|494.29|498.28|494.28|3
1616942960000|2021-03-28 14:49:20|498.29|494.29|498.34|494.34|498.34|494.34|498.28|494.28|7
1616942970000|2021-03-28 14:49:30|498.31|494.31|498.3|494.3|498.34|494.34|498.3|494.3|4
1616942980000|2021-03-28 14:49:40|498.31|494.31|498.31|494.31|498.31|494.31|498.31|494.31|1
1616942990000|2021-03-28 14:49:50|498.34|494.34|498.34|494.34|498.34|494.34|498.34|494.34|1
1616943000000|2021-03-28 14:50:00|498.33|494.33|498.2|494.2|498.33|494.33|498.18|494.18|5
1616943010000|2021-03-28 14:50:10|498.22|494.22|498.24|494.24|498.24|494.24|498.22|494.22|5
1616943020000|2021-03-28 14:50:20|498.25|494.25|498.34|494.34|498.34|494.34|498.25|494.25|8
1616943040000|2021-03-28 14:50:40|498.35|494.35|498.34|494.34|498.35|494.35|498.33|494.33|6
1616943050000|2021-03-28 14:50:50|498.38|494.38|498.42|494.42|498.42|494.42|498.38|494.38|3
1616943060000|2021-03-28 14:51:00|498.41|494.41|498.38|494.38|498.41|494.41|498.3|494.3|3
1616943070000|2021-03-28 14:51:10|498.39|494.39|498.38|494.38|498.39|494.39|498.38|494.38|2
1616943090000|2021-03-28 14:51:30|498.39|494.39|498.39|494.39|498.39|494.39|498.38|494.38|3
1616943100000|2021-03-28 14:51:40|498.32|494.32|498.34|494.34|498.34|494.34|498.31|494.31|5
1616943110000|2021-03-28 14:51:50|498.33|494.33|498.32|494.32|498.33|494.33|498.31|494.31|3
1616943120000|2021-03-28 14:52:00|498.31|494.31|498.32|494.32|498.32|494.32|498.31|494.31|2
1616943130000|2021-03-28 14:52:10|498.33|494.33|498.4|494.4|498.4|494.4|498.33|494.33|6
1616943140000|2021-03-28 14:52:20|498.45|494.45|498.46|494.46|498.46|494.46|498.45|494.45|2
1616943170000|2021-03-28 14:52:50|498.42|494.42|498.35|494.35|498.42|494.42|498.34|494.34|3
1616943180000|2021-03-28 14:53:00|498.36|494.36|498.36|494.36|498.36|494.36|498.36|494.36|1
1616943200000|2021-03-28 14:53:20|498.42|494.42|498.48|494.48|498.48|494.48|498.42|494.42|5
1616943210000|2021-03-28 14:53:30|498.45|494.45|498.66|494.66|498.7|494.7|498.45|494.45|16
1616943220000|2021-03-28 14:53:40|498.67|494.67|498.64|494.64|498.67|494.67|498.63|494.63|9
1616943230000|2021-03-28 14:53:50|498.65|494.65|498.67|494.67|498.67|494.67|498.64|494.64|8
1616943240000|2021-03-28 14:54:00|498.66|494.66|498.59|494.59|498.67|494.67|498.57|494.57|10
1616943250000|2021-03-28 14:54:10|498.58|494.58|498.58|494.58|498.62|494.62|498.57|494.57|8
1616943260000|2021-03-28 14:54:20|498.57|494.57|498.62|494.62|498.62|494.62|498.56|494.56|15
1616943270000|2021-03-28 14:54:30|498.64|494.64|498.62|494.62|498.66|494.66|498.61|494.61|16
1616943280000|2021-03-28 14:54:40|498.63|494.63|498.62|494.62|498.65|494.65|498.59|494.59|16
1616943290000|2021-03-28 14:54:50|498.61|494.61|498.65|494.65|498.65|494.65|498.6|494.6|16
1616943300000|2021-03-28 14:55:00|498.63|494.63|498.74|494.74|498.76|494.76|498.63|494.63|6
1616943310000|2021-03-28 14:55:10|498.75|494.75|498.74|494.74|498.75|494.75|498.74|494.74|4
1616943320000|2021-03-28 14:55:20|498.69|494.69|498.68|494.68|498.7|494.7|498.62|494.62|12
1616943330000|2021-03-28 14:55:30|498.7|494.7|498.67|494.67|498.7|494.7|498.57|494.57|10
1616943340000|2021-03-28 14:55:40|498.66|494.66|498.64|494.64|498.68|494.68|498.61|494.61|20
1616943350000|2021-03-28 14:55:50|498.61|494.61|498.6|494.6|498.68|494.68|498.57|494.57|26
1616943360000|2021-03-28 14:56:00|498.59|494.59|498.67|494.67|498.68|494.68|498.59|494.59|23
1616943370000|2021-03-28 14:56:10|498.65|494.65|498.71|494.71|498.73|494.73|498.65|494.65|20
1616943380000|2021-03-28 14:56:20|498.72|494.72|498.76|494.76|498.76|494.76|498.7|494.7|15
1616943390000|2021-03-28 14:56:30|498.77|494.77|498.87|494.87|498.88|494.88|498.76|494.76|11
1616943400000|2021-03-28 14:56:40|498.88|494.88|498.88|494.88|498.88|494.88|498.84|494.84|6
1616943410000|2021-03-28 14:56:50|498.9|494.9|498.91|494.91|498.91|494.91|498.9|494.9|2
1616943420000|2021-03-28 14:57:00|498.87|494.87|498.88|494.88|498.88|494.88|498.87|494.87|2
1616943450000|2021-03-28 14:57:30|498.87|494.87|498.87|494.87|498.88|494.88|498.87|494.87|3
1616943470000|2021-03-28 14:57:50|498.73|494.73|498.79|494.79|498.79|494.79|498.73|494.73|4
1616943480000|2021-03-28 14:58:00|498.78|494.78|498.78|494.78|498.79|494.79|498.78|494.78|3
1616943490000|2021-03-28 14:58:10|498.8|494.8|498.89|494.89|498.89|494.89|498.8|494.8|7
1616943500000|2021-03-28 14:58:20|498.9|494.9|498.9|494.9|498.9|494.9|498.89|494.89|7
1616943510000|2021-03-28 14:58:30|498.91|494.91|498.9|494.9|498.91|494.91|498.89|494.89|5
1616943520000|2021-03-28 14:58:40|498.89|494.89|498.91|494.91|498.92|494.92|498.89|494.89|9
1616943570000|2021-03-28 14:59:30|498.92|494.92|498.89|494.89|498.92|494.92|498.89|494.89|3
1616943580000|2021-03-28 14:59:40|498.9|494.9|498.9|494.9|498.9|494.9|498.89|494.89|3
1616943590000|2021-03-28 14:59:50|498.89|494.89|498.9|494.9|498.9|494.9|498.89|494.89|4
1616943620000|2021-03-28 15:00:20|498.85|494.85|498.86|494.86|498.86|494.86|498.85|494.85|2
1616943630000|2021-03-28 15:00:30|498.87|494.87|498.86|494.86|498.87|494.87|498.86|494.86|2
1616943670000|2021-03-28 15:01:10|498.87|494.87|498.86|494.86|498.88|494.88|498.86|494.86|4
1616943680000|2021-03-28 15:01:20|498.87|494.87|498.87|494.87|498.87|494.87|498.87|494.87|1
1616943690000|2021-03-28 15:01:30|498.86|494.86|498.79|494.79|498.87|494.87|498.78|494.78|5
1616943720000|2021-03-28 15:02:00|498.74|494.74|498.74|494.74|498.74|494.74|498.73|494.73|5
1616943730000|2021-03-28 15:02:10|498.73|494.73|498.73|494.73|498.73|494.73|498.73|494.73|1
1616943740000|2021-03-28 15:02:20|498.74|494.74|498.7|494.7|498.74|494.74|498.7|494.7|4
1616943750000|2021-03-28 15:02:30|498.64|494.64|498.64|494.64|498.67|494.67|498.64|494.64|4
1616943760000|2021-03-28 15:02:40|498.66|494.66|498.51|494.51|498.66|494.66|498.5|494.5|8
1616943770000|2021-03-28 15:02:50|498.52|494.52|498.46|494.46|498.53|494.53|498.45|494.45|22
1616943780000|2021-03-28 15:03:00|498.45|494.45|498.62|494.62|498.62|494.62|498.45|494.45|23
1616943790000|2021-03-28 15:03:10|498.6|494.6|498.61|494.61|498.63|494.63|498.58|494.58|19
1616943800000|2021-03-28 15:03:20|498.6|494.6|498.68|494.68|498.68|494.68|498.58|494.58|18
1616943810000|2021-03-28 15:03:30|498.7|494.7|498.71|494.71|498.71|494.71|498.7|494.7|2
1616943830000|2021-03-28 15:03:50|498.68|494.68|498.69|494.69|498.69|494.69|498.68|494.68|2
1616943860000|2021-03-28 15:04:20|498.7|494.7|498.69|494.69|498.7|494.7|498.69|494.69|2
1616943920000|2021-03-28 15:05:20|498.68|494.68|498.59|494.59|498.68|494.68|498.58|494.58|14
1616943930000|2021-03-28 15:05:30|498.58|494.58|498.58|494.58|498.62|494.62|498.58|494.58|18
1616943940000|2021-03-28 15:05:40|498.55|494.55|498.57|494.57|498.57|494.57|498.53|494.53|15
1616943950000|2021-03-28 15:05:50|498.56|494.56|498.51|494.51|498.77|494.77|498.51|494.51|13
1616943960000|2021-03-28 15:06:00|498.5|494.5|498.42|494.42|498.52|494.52|498.42|494.42|14
1616943970000|2021-03-28 15:06:10|498.43|494.43|498.43|494.43|498.46|494.46|498.42|494.42|21
1616943980000|2021-03-28 15:06:20|498.42|494.42|498.41|494.41|498.43|494.43|498.4|494.4|10
1616943990000|2021-03-28 15:06:30|498.4|494.4|498.54|494.54|498.57|494.57|498.4|494.4|23
1616944000000|2021-03-28 15:06:40|498.53|494.53|498.52|494.52|498.57|494.57|498.5|494.5|25
1616944010000|2021-03-28 15:06:50|498.55|494.55|498.58|494.58|498.6|494.6|498.52|494.52|22
1616944020000|2021-03-28 15:07:00|498.57|494.57|498.57|494.57|498.61|494.61|498.56|494.56|14
1616944030000|2021-03-28 15:07:10|498.56|494.56|498.59|494.59|498.61|494.61|498.52|494.52|17
1616944040000|2021-03-28 15:07:20|498.61|494.61|498.59|494.59|498.61|494.61|498.58|494.58|20
1616944050000|2021-03-28 15:07:30|498.61|494.61|498.6|494.6|498.61|494.61|498.59|494.59|12
1616944060000|2021-03-28 15:07:40|498.59|494.59|498.53|494.53|498.59|494.59|498.53|494.53|7
1616944070000|2021-03-28 15:07:50|498.5|494.5|498.45|494.45|498.5|494.5|498.42|494.42|17
1616944080000|2021-03-28 15:08:00|498.46|494.46|498.36|494.36|498.46|494.46|498.36|494.36|14
1616944090000|2021-03-28 15:08:10|498.38|494.38|498.47|494.47|498.49|494.49|498.37|494.37|8
1616944100000|2021-03-28 15:08:20|498.5|494.5|498.41|494.41|498.5|494.5|498.4|494.4|15
1616944110000|2021-03-28 15:08:30|498.4|494.4|498.31|494.31|498.43|494.43|498.31|494.31|16
1616944120000|2021-03-28 15:08:40|498.28|494.28|497.86|493.86|498.28|494.28|497.82|493.82|29
1616944130000|2021-03-28 15:08:50|497.85|493.85|497.87|493.87|497.88|493.88|497.82|493.82|11
1616944140000|2021-03-28 15:09:00|497.86|493.86|497.89|493.89|497.91|493.91|497.84|493.84|15
1616944150000|2021-03-28 15:09:10|497.9|493.9|497.93|493.93|497.93|493.93|497.85|493.85|24
1616944160000|2021-03-28 15:09:20|497.94|493.94|498.08|494.08|498.09|494.09|497.91|493.91|17
1616944170000|2021-03-28 15:09:30|498.06|494.06|497.98|493.98|498.1|494.1|497.98|493.98|12
1616944180000|2021-03-28 15:09:40|498.02|494.02|498.01|494.01|498.05|494.05|497.98|493.98|19
1616944190000|2021-03-28 15:09:50|498.05|494.05|498.14|494.14|498.14|494.14|498.03|494.03|14
1616944200000|2021-03-28 15:10:00|498.21|494.21|498.48|494.48|498.54|494.54|498.18|494.18|19
1616944210000|2021-03-28 15:10:10|498.49|494.49|498.53|494.53|498.56|494.56|498.49|494.49|8
1616944220000|2021-03-28 15:10:20|498.54|494.54|498.56|494.56|498.62|494.62|498.5|494.5|16
1616944230000|2021-03-28 15:10:30|498.57|494.57|498.57|494.57|498.64|494.64|498.57|494.57|14
1616944240000|2021-03-28 15:10:40|498.56|494.56|498.65|494.65|498.66|494.66|498.56|494.56|17
1616944250000|2021-03-28 15:10:50|498.66|494.66|498.65|494.65|498.68|494.68|498.65|494.65|6
1616944260000|2021-03-28 15:11:00|498.63|494.63|498.6|494.6|498.63|494.63|498.49|494.49|13
1616944270000|2021-03-28 15:11:10|498.63|494.63|498.6|494.6|498.66|494.66|498.6|494.6|11
1616944280000|2021-03-28 15:11:20|498.62|494.62|498.6|494.6|498.66|494.66|498.6|494.6|13
1616944290000|2021-03-28 15:11:30|498.63|494.63|498.61|494.61|498.63|494.63|498.57|494.57|7
1616944300000|2021-03-28 15:11:40|498.65|494.65|498.61|494.61|498.65|494.65|498.6|494.6|17
1616944310000|2021-03-28 15:11:50|498.6|494.6|498.53|494.53|498.6|494.6|498.53|494.53|12
1616944320000|2021-03-28 15:12:00|498.54|494.54|498.56|494.56|498.58|494.58|498.53|494.53|12
1616944330000|2021-03-28 15:12:10|498.54|494.54|498.55|494.55|498.56|494.56|498.53|494.53|12
1616944340000|2021-03-28 15:12:20|498.53|494.53|498.55|494.55|498.56|494.56|498.52|494.52|8
1616944350000|2021-03-28 15:12:30|498.56|494.56|498.62|494.62|498.62|494.62|498.56|494.56|8
1616944360000|2021-03-28 15:12:40|498.6|494.6|498.6|494.6|498.63|494.63|498.57|494.57|12
1616944370000|2021-03-28 15:12:50|498.61|494.61|498.61|494.61|498.63|494.63|498.6|494.6|15
1616944380000|2021-03-28 15:13:00|498.6|494.6|498.57|494.57|498.62|494.62|498.54|494.54|12
1616944390000|2021-03-28 15:13:10|498.58|494.58|498.61|494.61|498.63|494.63|498.58|494.58|12
1616944400000|2021-03-28 15:13:20|498.59|494.59|498.6|494.6|498.62|494.62|498.59|494.59|13
1616944410000|2021-03-28 15:13:30|498.62|494.62|498.62|494.62|498.66|494.66|498.59|494.59|16
1616944420000|2021-03-28 15:13:40|498.59|494.59|498.61|494.61|498.63|494.63|498.59|494.59|11
1616944430000|2021-03-28 15:13:50|498.62|494.62|498.63|494.63|498.64|494.64|498.59|494.59|13
1616944440000|2021-03-28 15:14:00|498.61|494.61|498.48|494.48|498.62|494.62|498.48|494.48|11
1616944450000|2021-03-28 15:14:10|498.47|494.47|498.46|494.46|498.47|494.47|498.46|494.46|2
1616944460000|2021-03-28 15:14:20|498.51|494.51|498.51|494.51|498.51|494.51|498.49|494.49|7
1616944470000|2021-03-28 15:14:30|498.5|494.5|498.38|494.38|498.5|494.5|498.38|494.38|10
1616944480000|2021-03-28 15:14:40|498.37|494.37|498.17|494.17|498.39|494.39|498.16|494.16|16
1616944490000|2021-03-28 15:14:50|498.16|494.16|498.19|494.19|498.21|494.21|498.16|494.16|10
1616944500000|2021-03-28 15:15:00|498.2|494.2|498.21|494.21|498.21|494.21|498.14|494.14|14
1616944510000|2021-03-28 15:15:10|498.18|494.18|498.21|494.21|498.21|494.21|498.18|494.18|4
1616944520000|2021-03-28 15:15:20|498.18|494.18|498.18|494.18|498.18|494.18|498.18|494.18|1
1616944530000|2021-03-28 15:15:30|498.16|494.16|498.19|494.19|498.2|494.2|498.11|494.11|14
1616944540000|2021-03-28 15:15:40|498.18|494.18|498.21|494.21|498.23|494.23|498.18|494.18|8
1616944550000|2021-03-28 15:15:50|498.24|494.24|498.26|494.26|498.28|494.28|498.24|494.24|6
1616944560000|2021-03-28 15:16:00|498.27|494.27|498.26|494.26|498.29|494.29|498.26|494.26|13
1616944570000|2021-03-28 15:16:10|498.21|494.21|498.22|494.22|498.22|494.22|498.21|494.21|2
1616944580000|2021-03-28 15:16:20|498.21|494.21|498.22|494.22|498.22|494.22|498.21|494.21|2
1616944590000|2021-03-28 15:16:30|498.25|494.25|498.21|494.21|498.25|494.25|498.21|494.21|7
1616944600000|2021-03-28 15:16:40|498.22|494.22|498.25|494.25|498.26|494.26|498.2|494.2|10
1616944610000|2021-03-28 15:16:50|498.26|494.26|498.46|494.46|498.46|494.46|498.26|494.26|16
1616944620000|2021-03-28 15:17:00|498.47|494.47|498.34|494.34|498.47|494.47|498.27|494.27|8
1616944630000|2021-03-28 15:17:10|498.3|494.3|498.42|494.42|498.42|494.42|498.3|494.3|18
1616944640000|2021-03-28 15:17:20|498.43|494.43|498.38|494.38|498.45|494.45|498.36|494.36|16
1616944650000|2021-03-28 15:17:30|498.39|494.39|498.42|494.42|498.45|494.45|498.39|494.39|11
1616944660000|2021-03-28 15:17:40|498.41|494.41|498.42|494.42|498.43|494.43|498.38|494.38|20
1616944670000|2021-03-28 15:17:50|498.37|494.37|498.56|494.56|498.56|494.56|498.37|494.37|20
1616944680000|2021-03-28 15:18:00|498.54|494.54|498.78|494.78|498.79|494.79|498.45|494.45|19
1616944690000|2021-03-28 15:18:10|498.8|494.8|498.79|494.79|498.82|494.82|498.74|494.74|20
1616944700000|2021-03-28 15:18:20|498.8|494.8|498.81|494.81|498.86|494.86|498.77|494.77|8
1616944710000|2021-03-28 15:18:30|498.82|494.82|498.86|494.86|498.86|494.86|498.81|494.81|9
1616944720000|2021-03-28 15:18:40|498.84|494.84|498.86|494.86|498.86|494.86|498.8|494.8|16
1616944730000|2021-03-28 15:18:50|498.84|494.84|498.87|494.87|498.87|494.87|498.79|494.79|17
1616944740000|2021-03-28 15:19:00|498.94|494.94|498.93|494.93|498.95|494.95|498.87|494.87|19
1616944750000|2021-03-28 15:19:10|498.88|494.88|498.9|494.9|498.96|494.96|498.84|494.84|26
1616944760000|2021-03-28 15:19:20|498.92|494.92|499|495|499.01|495.01|498.89|494.89|14
1616944770000|2021-03-28 15:19:30|499.01|495.01|499.09|495.09|499.09|495.09|498.98|494.98|13
1616944790000|2021-03-28 15:19:50|499.1|495.1|499.14|495.14|499.14|495.14|499.1|495.1|9
1616944800000|2021-03-28 15:20:00|499.1|495.1|499.44|495.44|499.45|495.45|499.1|495.1|7
1616944810000|2021-03-28 15:20:10|499.45|495.45|499.44|495.44|499.45|495.45|499.44|495.44|2
1616944820000|2021-03-28 15:20:20|499.47|495.47|499.5|495.5|499.51|495.51|499.46|495.46|9
1616944830000|2021-03-28 15:20:30|499.51|495.51|499.65|495.65|499.67|495.67|499.5|495.5|21
1616944840000|2021-03-28 15:20:40|499.64|495.64|499.97|495.97|499.97|495.97|499.64|495.64|13
1616944850000|2021-03-28 15:20:50|499.94|495.94|500|496|500.03|496.03|499.94|495.94|14
1616944860000|2021-03-28 15:21:00|500.03|496.03|500.08|496.08|500.08|496.08|500|496|13
1616944870000|2021-03-28 15:21:10|500.03|496.03|499.93|495.93|500.04|496.04|499.93|495.93|8
1616944880000|2021-03-28 15:21:20|499.94|495.94|500.06|496.06|500.08|496.08|499.93|495.93|18
1616944890000|2021-03-28 15:21:30|500.08|496.08|500.08|496.08|500.09|496.09|500.05|496.05|5
1616944900000|2021-03-28 15:21:40|500.09|496.09|500.29|496.29|500.29|496.29|500.09|496.09|15
1616944910000|2021-03-28 15:21:50|500.19|496.19|500.5|496.5|500.58|496.58|500.16|496.16|27
1616944920000|2021-03-28 15:22:00|500.52|496.52|500.61|496.61|500.64|496.64|500.5|496.5|26
1616944930000|2021-03-28 15:22:10|500.6|496.6|500.64|496.64|500.64|496.64|500.52|496.52|18
1616944940000|2021-03-28 15:22:20|500.65|496.65|500.97|496.97|500.97|496.97|500.65|496.65|22
1616944950000|2021-03-28 15:22:30|500.99|496.99|501.14|497.14|501.14|497.14|500.98|496.98|19
1616944960000|2021-03-28 15:22:40|501.08|497.08|501.08|497.08|501.13|497.13|501.06|497.06|14
1616944970000|2021-03-28 15:22:50|501.11|497.11|501.71|497.71|501.71|497.71|501.11|497.11|14
1616944980000|2021-03-28 15:23:00|501.68|497.68|501.66|497.66|501.68|497.68|501.56|497.56|12
1616944990000|2021-03-28 15:23:10|501.67|497.67|501.81|497.81|501.81|497.81|501.66|497.66|14
1616945000000|2021-03-28 15:23:20|501.83|497.83|501.97|497.97|501.97|497.97|501.81|497.81|13
1616945010000|2021-03-28 15:23:30|502.02|498.02|502.05|498.05|502.05|498.05|502.02|498.02|2
1616945020000|2021-03-28 15:23:40|502.06|498.06|502.21|498.21|502.23|498.23|502.04|498.04|19
1616945030000|2021-03-28 15:23:50|502.15|498.15|501.98|497.98|502.15|498.15|501.97|497.97|6
1616945040000|2021-03-28 15:24:00|502|498|502.42|498.42|502.44|498.44|501.98|497.98|13
1616945050000|2021-03-28 15:24:10|502.38|498.38|502.41|498.41|502.44|498.44|502.37|498.37|11
1616945060000|2021-03-28 15:24:20|502.42|498.42|502.37|498.37|502.5|498.5|502.37|498.37|17
1616945070000|2021-03-28 15:24:30|502.38|498.38|502.38|498.38|502.39|498.39|502.3|498.3|14
1616945080000|2021-03-28 15:24:40|502.4|498.4|502.51|498.51|502.51|498.51|502.21|498.21|26
1616945090000|2021-03-28 15:24:50|502.52|498.52|502.65|498.65|502.65|498.65|502.44|498.44|21
1616945100000|2021-03-28 15:25:00|502.66|498.66|502.95|498.95|502.95|498.95|502.66|498.66|27
1616945110000|2021-03-28 15:25:10|502.92|498.92|502.98|498.98|503.05|499.05|502.89|498.89|28
1616945120000|2021-03-28 15:25:20|502.97|498.97|502.93|498.93|502.99|498.99|502.86|498.86|19
1616945130000|2021-03-28 15:25:30|502.95|498.95|502.8|498.8|502.98|498.98|502.78|498.78|22
1616945140000|2021-03-28 15:25:40|502.79|498.79|503.35|499.35|503.35|499.35|502.79|498.79|31
1616945150000|2021-03-28 15:25:50|503.33|499.33|503.51|499.51|503.51|499.51|503.31|499.31|25
1616945160000|2021-03-28 15:26:00|503.5|499.5|503.54|499.54|503.62|499.62|503.5|499.5|26
1616945170000|2021-03-28 15:26:10|503.55|499.55|503.5|499.5|503.57|499.57|503.47|499.47|14
1616945180000|2021-03-28 15:26:20|503.47|499.47|503.47|499.47|503.51|499.51|503.42|499.42|18
1616945190000|2021-03-28 15:26:30|503.43|499.43|503.25|499.25|503.46|499.46|503.18|499.18|28
1616945200000|2021-03-28 15:26:40|503.24|499.24|502.99|498.99|503.24|499.24|502.95|498.95|14
1616945210000|2021-03-28 15:26:50|503|499|503.12|499.12|503.15|499.15|503|499|18
1616945220000|2021-03-28 15:27:00|503.13|499.13|502.99|498.99|503.17|499.17|502.99|498.99|12
1616945230000|2021-03-28 15:27:10|503|499|502.91|498.91|503|499|502.9|498.9|16
1616945240000|2021-03-28 15:27:20|502.9|498.9|502.89|498.89|502.94|498.94|502.77|498.77|28
1616945250000|2021-03-28 15:27:30|502.88|498.88|502.7|498.7|502.92|498.92|502.6|498.6|29
1616945260000|2021-03-28 15:27:40|502.74|498.74|502.74|498.74|502.74|498.74|502.65|498.65|9
1616945270000|2021-03-28 15:27:50|502.73|498.73|502.74|498.74|502.75|498.75|502.73|498.73|8
1616945280000|2021-03-28 15:28:00|502.71|498.71|502.59|498.59|502.71|498.71|502.52|498.52|21
1616945290000|2021-03-28 15:28:10|502.65|498.65|502.43|498.43|502.65|498.65|502.41|498.41|15
1616945300000|2021-03-28 15:28:20|502.41|498.41|502.61|498.61|502.62|498.62|502.36|498.36|23
1616945310000|2021-03-28 15:28:30|502.58|498.58|502.53|498.53|502.6|498.6|502.53|498.53|7
1616945320000|2021-03-28 15:28:40|502.49|498.49|502.4|498.4|502.49|498.49|502.37|498.37|16
1616945330000|2021-03-28 15:28:50|502.45|498.45|502.53|498.53|502.53|498.53|502.35|498.35|24
1616945340000|2021-03-28 15:29:00|502.52|498.52|502.48|498.48|502.53|498.53|502.44|498.44|20
1616945350000|2021-03-28 15:29:10|502.47|498.47|502.44|498.44|502.51|498.51|502.41|498.41|23
1616945360000|2021-03-28 15:29:20|502.43|498.43|502.24|498.24|502.43|498.43|502.24|498.24|17
1616945370000|2021-03-28 15:29:30|502.23|498.23|502.4|498.4|502.4|498.4|502.23|498.23|20
1616945380000|2021-03-28 15:29:40|502.36|498.36|502.35|498.35|502.45|498.45|502.35|498.35|24
1616945390000|2021-03-28 15:29:50|502.39|498.39|502.44|498.44|502.49|498.49|502.35|498.35|21
1616945400000|2021-03-28 15:30:00|502.27|498.27|502.45|498.45|502.48|498.48|502.25|498.25|21
1616945410000|2021-03-28 15:30:10|502.42|498.42|502.38|498.38|502.47|498.47|502.37|498.37|21
1616945420000|2021-03-28 15:30:20|502.41|498.41|502.45|498.45|502.49|498.49|502.39|498.39|16
1616945430000|2021-03-28 15:30:30|502.46|498.46|502.55|498.55|502.64|498.64|502.46|498.46|20
1616945440000|2021-03-28 15:30:40|502.54|498.54|502.38|498.38|502.55|498.55|502.33|498.33|19
1616945450000|2021-03-28 15:30:50|502.37|498.37|502.37|498.37|502.42|498.42|502.26|498.26|16
1616945460000|2021-03-28 15:31:00|502.35|498.35|502.19|498.19|502.35|498.35|502.13|498.13|21
1616945470000|2021-03-28 15:31:10|502.18|498.18|502.19|498.19|502.2|498.2|502.14|498.14|8
1616945480000|2021-03-28 15:31:20|502.18|498.18|502.03|498.03|502.18|498.18|502.03|498.03|18
1616945490000|2021-03-28 15:31:30|502.01|498.01|501.72|497.72|502.05|498.05|501.68|497.68|16
1616945500000|2021-03-28 15:31:40|501.69|497.69|501.67|497.67|501.71|497.71|501.64|497.64|14
1616945510000|2021-03-28 15:31:50|501.62|497.62|501.5|497.5|501.64|497.64|501.5|497.5|12
1616945520000|2021-03-28 15:32:00|501.47|497.47|501.36|497.36|501.5|497.5|501.36|497.36|17
1616945530000|2021-03-28 15:32:10|501.35|497.35|501.36|497.36|501.38|497.38|501.35|497.35|9
1616945540000|2021-03-28 15:32:20|501.37|497.37|501.38|497.38|501.41|497.41|501.36|497.36|18
1616945550000|2021-03-28 15:32:30|501.36|497.36|501.38|497.38|501.39|497.39|501.36|497.36|7
1616945560000|2021-03-28 15:32:40|501.4|497.4|501.41|497.41|501.55|497.55|501.39|497.39|18
1616945570000|2021-03-28 15:32:50|501.42|497.42|501.63|497.63|501.65|497.65|501.42|497.42|23
1616945580000|2021-03-28 15:33:00|501.62|497.62|501.65|497.65|501.65|497.65|501.62|497.62|9
1616945590000|2021-03-28 15:33:10|501.64|497.64|501.6|497.6|501.65|497.65|501.6|497.6|6
1616945600000|2021-03-28 15:33:20|501.59|497.59|501.57|497.57|501.59|497.59|501.57|497.57|2
1616945610000|2021-03-28 15:33:30|501.56|497.56|501.57|497.57|501.57|497.57|501.56|497.56|2
1616945620000|2021-03-28 15:33:40|501.63|497.63|501.6|497.6|501.63|497.63|501.57|497.57|6
1616945630000|2021-03-28 15:33:50|501.57|497.57|501.57|497.57|501.57|497.57|501.57|497.57|1
1616945640000|2021-03-28 15:34:00|501.56|497.56|501.52|497.52|501.57|497.57|501.48|497.48|13
1616945650000|2021-03-28 15:34:10|501.5|497.5|501.52|497.52|501.54|497.54|501.47|497.47|17
1616945660000|2021-03-28 15:34:20|501.51|497.51|501.47|497.47|501.51|497.51|501.44|497.44|9
1616945670000|2021-03-28 15:34:30|501.46|497.46|501.06|497.06|501.46|497.46|501.06|497.06|15
1616945680000|2021-03-28 15:34:40|501.04|497.04|501.11|497.11|501.11|497.11|501.04|497.04|5
1616945690000|2021-03-28 15:34:50|501.12|497.12|501.13|497.13|501.19|497.19|501.07|497.07|24
1616945700000|2021-03-28 15:35:00|501.14|497.14|501.13|497.13|501.14|497.14|501.13|497.13|2
1616945710000|2021-03-28 15:35:10|501.14|497.14|501.13|497.13|501.15|497.15|501.13|497.13|9
1616945720000|2021-03-28 15:35:20|501.14|497.14|501.13|497.13|501.18|497.18|501.13|497.13|13
1616945740000|2021-03-28 15:35:40|501.11|497.11|501.25|497.25|501.28|497.28|501.11|497.11|28
1616945750000|2021-03-28 15:35:50|501.22|497.22|501.47|497.47|501.49|497.49|501.22|497.22|19
1616945760000|2021-03-28 15:36:00|501.46|497.46|501.45|497.45|501.46|497.46|501.36|497.36|17
1616945770000|2021-03-28 15:36:10|501.42|497.42|501.68|497.68|501.68|497.68|501.38|497.38|9
1616945780000|2021-03-28 15:36:20|501.69|497.69|501.53|497.53|501.69|497.69|501.53|497.53|8
1616945790000|2021-03-28 15:36:30|501.54|497.54|501.53|497.53|501.54|497.54|501.53|497.53|2
1616945810000|2021-03-28 15:36:50|501.54|497.54|501.75|497.75|501.76|497.76|501.54|497.54|16
1616945820000|2021-03-28 15:37:00|501.76|497.76|501.7|497.7|501.83|497.83|501.69|497.69|23
1616945830000|2021-03-28 15:37:10|501.71|497.71|501.72|497.72|501.73|497.73|501.68|497.68|14
1616945840000|2021-03-28 15:37:20|501.7|497.7|501.61|497.61|501.7|497.7|501.61|497.61|11
1616945850000|2021-03-28 15:37:30|501.59|497.59|501.65|497.65|501.65|497.65|501.56|497.56|15
1616945860000|2021-03-28 15:37:40|501.66|497.66|501.65|497.65|501.69|497.69|501.63|497.63|22
1616945870000|2021-03-28 15:37:50|501.64|497.64|501.68|497.68|501.77|497.77|501.64|497.64|18
1616945880000|2021-03-28 15:38:00|501.64|497.64|501.66|497.66|501.69|497.69|501.64|497.64|6
1616945890000|2021-03-28 15:38:10|501.67|497.67|501.62|497.62|501.67|497.67|501.62|497.62|16
1616945900000|2021-03-28 15:38:20|501.57|497.57|501.57|497.57|501.59|497.59|501.57|497.57|5
1616945910000|2021-03-28 15:38:30|501.58|497.58|501.57|497.57|501.58|497.58|501.57|497.57|2
1616945920000|2021-03-28 15:38:40|501.58|497.58|501.57|497.57|501.62|497.62|501.57|497.57|4
1616945930000|2021-03-28 15:38:50|501.6|497.6|501.55|497.55|501.6|497.6|501.55|497.55|3
1616945940000|2021-03-28 15:39:00|501.56|497.56|501.64|497.64|501.65|497.65|501.55|497.55|11
1616945950000|2021-03-28 15:39:10|501.65|497.65|501.72|497.72|501.83|497.83|501.65|497.65|21
1616945960000|2021-03-28 15:39:20|501.68|497.68|501.77|497.77|501.77|497.77|501.68|497.68|11
1616945970000|2021-03-28 15:39:30|501.74|497.74|501.72|497.72|501.76|497.76|501.71|497.71|20
1616945980000|2021-03-28 15:39:40|501.73|497.73|501.68|497.68|501.76|497.76|501.68|497.68|15
1616945990000|2021-03-28 15:39:50|501.67|497.67|501.63|497.63|501.68|497.68|501.62|497.62|13
1616946000000|2021-03-28 15:40:00|501.65|497.65|501.58|497.58|501.67|497.67|501.58|497.58|9
1616946010000|2021-03-28 15:40:10|501.59|497.59|501.59|497.59|501.63|497.63|501.58|497.58|22
1616946020000|2021-03-28 15:40:20|501.6|497.6|501.6|497.6|501.6|497.6|501.59|497.59|3
1616946030000|2021-03-28 15:40:30|501.61|497.61|501.63|497.63|501.63|497.63|501.59|497.59|14
1616946040000|2021-03-28 15:40:40|501.65|497.65|501.65|497.65|501.65|497.65|501.65|497.65|1
1616946050000|2021-03-28 15:40:50|501.66|497.66|501.66|497.66|501.67|497.67|501.65|497.65|6
1616946060000|2021-03-28 15:41:00|501.69|497.69|501.89|497.89|501.91|497.91|501.69|497.69|20
1616946070000|2021-03-28 15:41:10|501.9|497.9|501.87|497.87|501.91|497.91|501.86|497.86|8
1616946080000|2021-03-28 15:41:20|501.88|497.88|501.82|497.82|501.89|497.89|501.8|497.8|12
1616946090000|2021-03-28 15:41:30|501.81|497.81|501.81|497.81|501.83|497.83|501.8|497.8|13
1616946100000|2021-03-28 15:41:40|501.8|497.8|501.8|497.8|501.82|497.82|501.8|497.8|6
1616946110000|2021-03-28 15:41:50|501.77|497.77|501.76|497.76|501.79|497.79|501.75|497.75|12
1616946120000|2021-03-28 15:42:00|501.77|497.77|501.81|497.81|501.83|497.83|501.76|497.76|22
1616946130000|2021-03-28 15:42:10|501.82|497.82|501.89|497.89|501.95|497.95|501.79|497.79|21
1616946140000|2021-03-28 15:42:20|501.9|497.9|501.89|497.89|501.9|497.9|501.89|497.89|2
1616946150000|2021-03-28 15:42:30|501.9|497.9|501.79|497.79|501.9|497.9|501.77|497.77|16
1616946160000|2021-03-28 15:42:40|501.82|497.82|501.79|497.79|501.9|497.9|501.77|497.77|23
1616946170000|2021-03-28 15:42:50|501.77|497.77|501.83|497.83|501.84|497.84|501.77|497.77|12
1616946180000|2021-03-28 15:43:00|501.84|497.84|501.81|497.81|501.86|497.86|501.79|497.79|15
1616946190000|2021-03-28 15:43:10|501.79|497.79|501.78|497.78|501.79|497.79|501.74|497.74|10
1616946200000|2021-03-28 15:43:20|501.79|497.79|501.75|497.75|501.8|497.8|501.74|497.74|13
1616946210000|2021-03-28 15:43:30|501.73|497.73|501.72|497.72|501.76|497.76|501.72|497.72|7
1616946220000|2021-03-28 15:43:40|501.73|497.73|501.74|497.74|501.77|497.77|501.71|497.71|14
1616946230000|2021-03-28 15:43:50|501.75|497.75|501.77|497.77|501.78|497.78|501.75|497.75|6
1616946240000|2021-03-28 15:44:00|501.78|497.78|501.74|497.74|501.78|497.78|501.72|497.72|11
1616946250000|2021-03-28 15:44:10|501.73|497.73|501.77|497.77|501.77|497.77|501.72|497.72|13
1616946260000|2021-03-28 15:44:20|501.76|497.76|501.74|497.74|501.76|497.76|501.73|497.73|18
1616946270000|2021-03-28 15:44:30|501.75|497.75|501.75|497.75|501.77|497.77|501.74|497.74|12
1616946280000|2021-03-28 15:44:40|501.76|497.76|501.76|497.76|501.86|497.86|501.75|497.75|16
1616946290000|2021-03-28 15:44:50|501.74|497.74|501.74|497.74|501.78|497.78|501.74|497.74|17
1616946300000|2021-03-28 15:45:00|501.73|497.73|501.81|497.81|501.83|497.83|501.73|497.73|16
1616946310000|2021-03-28 15:45:10|501.82|497.82|501.81|497.81|501.82|497.82|501.81|497.81|8
1616946320000|2021-03-28 15:45:20|501.82|497.82|501.76|497.76|501.82|497.82|501.68|497.68|15
1616946330000|2021-03-28 15:45:30|501.77|497.77|501.76|497.76|501.78|497.78|501.76|497.76|13
1616946340000|2021-03-28 15:45:40|501.77|497.77|501.81|497.81|501.81|497.81|501.77|497.77|15
1616946350000|2021-03-28 15:45:50|501.82|497.82|501.78|497.78|501.82|497.82|501.78|497.78|8
1616946360000|2021-03-28 15:46:00|501.79|497.79|501.91|497.91|501.91|497.91|501.79|497.79|14
1616946370000|2021-03-28 15:46:10|501.92|497.92|501.94|497.94|501.94|497.94|501.91|497.91|14
1616946380000|2021-03-28 15:46:20|501.92|497.92|501.94|497.94|501.95|497.95|501.92|497.92|23
1616946390000|2021-03-28 15:46:30|501.93|497.93|502.14|498.14|502.14|498.14|501.92|497.92|10
1616946400000|2021-03-28 15:46:40|502.13|498.13|502.22|498.22|502.26|498.26|502.13|498.13|19
1616946410000|2021-03-28 15:46:50|502.19|498.19|502.14|498.14|502.19|498.19|502.04|498.04|21
1616946420000|2021-03-28 15:47:00|502.15|498.15|502.16|498.16|502.18|498.18|502.14|498.14|19
1616946430000|2021-03-28 15:47:10|502.17|498.17|502.4|498.4|502.4|498.4|502.17|498.17|21
1616946440000|2021-03-28 15:47:20|502.39|498.39|502.66|498.66|502.66|498.66|502.39|498.39|21
1616946450000|2021-03-28 15:47:30|502.65|498.65|502.69|498.69|502.7|498.7|502.61|498.61|11
1616946460000|2021-03-28 15:47:40|502.68|498.68|502.64|498.64|502.69|498.69|502.63|498.63|21
1616946470000|2021-03-28 15:47:50|502.65|498.65|502.43|498.43|502.65|498.65|502.41|498.41|21
1616946480000|2021-03-28 15:48:00|502.44|498.44|502.44|498.44|502.57|498.57|502.43|498.43|14
1616946490000|2021-03-28 15:48:10|502.43|498.43|502.33|498.33|502.43|498.43|502.29|498.29|21
1616946500000|2021-03-28 15:48:20|502.32|498.32|502.17|498.17|502.32|498.32|502.1|498.1|23
1616946510000|2021-03-28 15:48:30|502.29|498.29|502.13|498.13|502.3|498.3|502.11|498.11|23
1616946520000|2021-03-28 15:48:40|502.11|498.11|502.11|498.11|502.13|498.13|502.11|498.11|15
1616946530000|2021-03-28 15:48:50|502.12|498.12|502.09|498.09|502.12|498.12|502.07|498.07|16
1616946540000|2021-03-28 15:49:00|502.08|498.08|502.1|498.1|502.11|498.11|502.08|498.08|15
1616946550000|2021-03-28 15:49:10|502.09|498.09|502.08|498.08|502.1|498.1|502.08|498.08|17
1616946560000|2021-03-28 15:49:20|502.07|498.07|501.95|497.95|502.07|498.07|501.93|497.93|17
1616946570000|2021-03-28 15:49:30|501.94|497.94|501.96|497.96|501.98|497.98|501.94|497.94|16
1616946580000|2021-03-28 15:49:40|501.99|497.99|501.98|497.98|502|498|501.98|497.98|5
1616946590000|2021-03-28 15:49:50|501.99|497.99|501.98|497.98|501.99|497.99|501.98|497.98|6
1616946600000|2021-03-28 15:50:00|501.99|497.99|501.98|497.98|501.99|497.99|501.97|497.97|10
1616946610000|2021-03-28 15:50:10|501.97|497.97|501.98|497.98|501.99|497.99|501.97|497.97|9
1616946620000|2021-03-28 15:50:20|501.97|497.97|501.98|497.98|501.99|497.99|501.97|497.97|14
1616946630000|2021-03-28 15:50:30|501.96|497.96|501.94|497.94|501.97|497.97|501.94|497.94|7
1616946640000|2021-03-28 15:50:40|501.95|497.95|501.96|497.96|501.96|497.96|501.95|497.95|6
1616946650000|2021-03-28 15:50:50|501.95|497.95|501.95|497.95|501.96|497.96|501.94|497.94|6
1616946660000|2021-03-28 15:51:00|501.94|497.94|501.76|497.76|501.95|497.95|501.76|497.76|17
1616946670000|2021-03-28 15:51:10|501.77|497.77|501.77|497.77|501.77|497.77|501.77|497.77|1
1616946680000|2021-03-28 15:51:20|501.78|497.78|501.78|497.78|501.8|497.8|501.78|497.78|3
1616946690000|2021-03-28 15:51:30|501.79|497.79|501.83|497.83|501.85|497.85|501.79|497.79|8
1616946700000|2021-03-28 15:51:40|501.88|497.88|501.97|497.97|501.98|497.98|501.87|497.87|13
1616946710000|2021-03-28 15:51:50|501.96|497.96|501.96|497.96|501.97|497.97|501.95|497.95|5
1616946720000|2021-03-28 15:52:00|501.97|497.97|501.92|497.92|501.97|497.97|501.92|497.92|9
1616946730000|2021-03-28 15:52:10|501.91|497.91|501.94|497.94|501.95|497.95|501.9|497.9|9
1616946740000|2021-03-28 15:52:20|501.95|497.95|501.93|497.93|501.95|497.95|501.92|497.92|11
1616946750000|2021-03-28 15:52:30|501.94|497.94|501.93|497.93|501.94|497.94|501.93|497.93|4
1616946760000|2021-03-28 15:52:40|501.94|497.94|501.96|497.96|501.98|497.98|501.93|497.93|8
1616946770000|2021-03-28 15:52:50|501.97|497.97|501.96|497.96|501.98|497.98|501.96|497.96|6
1616946780000|2021-03-28 15:53:00|501.95|497.95|501.92|497.92|501.95|497.95|501.91|497.91|14
1616946790000|2021-03-28 15:53:10|501.93|497.93|501.93|497.93|501.95|497.95|501.91|497.91|18
1616946800000|2021-03-28 15:53:20|501.94|497.94|501.94|497.94|501.95|497.95|501.93|497.93|9
1616946810000|2021-03-28 15:53:30|501.95|497.95|501.94|497.94|501.95|497.95|501.93|497.93|6
1616946820000|2021-03-28 15:53:40|501.93|497.93|501.94|497.94|501.94|497.94|501.93|497.93|6
1616946830000|2021-03-28 15:53:50|501.93|497.93|501.96|497.96|501.96|497.96|501.91|497.91|11
1616946840000|2021-03-28 15:54:00|501.98|497.98|502.05|498.05|502.06|498.06|501.97|497.97|11
1616946850000|2021-03-28 15:54:10|502.06|498.06|502.01|498.01|502.07|498.07|502.01|498.01|15
1616946860000|2021-03-28 15:54:20|502.02|498.02|502.04|498.04|502.04|498.04|502.01|498.01|14
1616946870000|2021-03-28 15:54:30|502.05|498.05|502.09|498.09|502.1|498.1|502.04|498.04|8
1616946880000|2021-03-28 15:54:40|502.1|498.1|502.17|498.17|502.21|498.21|502.08|498.08|8
1616946890000|2021-03-28 15:54:50|502.18|498.18|502.13|498.13|502.18|498.18|502.1|498.1|11
1616946900000|2021-03-28 15:55:00|502.16|498.16|502.17|498.17|502.18|498.18|502.13|498.13|10
1616946910000|2021-03-28 15:55:10|502.16|498.16|502.16|498.16|502.18|498.18|502.15|498.15|13
1616946920000|2021-03-28 15:55:20|502.15|498.15|502.15|498.15|502.16|498.16|502.14|498.14|11
1616946930000|2021-03-28 15:55:30|502.16|498.16|502.15|498.15|502.16|498.16|502.15|498.15|10
1616946940000|2021-03-28 15:55:40|502.14|498.14|502.2|498.2|502.2|498.2|502.14|498.14|6
1616946950000|2021-03-28 15:55:50|502.23|498.23|502.19|498.19|502.23|498.23|502.17|498.17|9
1616946960000|2021-03-28 15:56:00|502.2|498.2|502.19|498.19|502.2|498.2|502.15|498.15|14
1616946970000|2021-03-28 15:56:10|502.2|498.2|502.17|498.17|502.2|498.2|502.06|498.06|22
1616946980000|2021-03-28 15:56:20|502.16|498.16|502.17|498.17|502.18|498.18|502.16|498.16|10
1616946990000|2021-03-28 15:56:30|502.15|498.15|502.15|498.15|502.17|498.17|502.15|498.15|9
1616947000000|2021-03-28 15:56:40|502.07|498.07|502.1|498.1|502.13|498.13|502.07|498.07|14
1616947010000|2021-03-28 15:56:50|502.09|498.09|502.14|498.14|502.15|498.15|502.09|498.09|12
1616947020000|2021-03-28 15:57:00|502.15|498.15|502.28|498.28|502.28|498.28|502.15|498.15|12
1616947030000|2021-03-28 15:57:10|502.29|498.29|502.28|498.28|502.29|498.29|502.28|498.28|10
1616947040000|2021-03-28 15:57:20|502.29|498.29|502.42|498.42|502.42|498.42|502.29|498.29|17
1616947050000|2021-03-28 15:57:30|502.41|498.41|502.42|498.42|502.42|498.42|502.39|498.39|13
1616947060000|2021-03-28 15:57:40|502.41|498.41|502.42|498.42|502.44|498.44|502.41|498.41|10
1616947070000|2021-03-28 15:57:50|502.43|498.43|502.51|498.51|502.51|498.51|502.43|498.43|6
1616947080000|2021-03-28 15:58:00|502.5|498.5|502.47|498.47|502.51|498.51|502.47|498.47|13
1616947090000|2021-03-28 15:58:10|502.46|498.46|502.49|498.49|502.49|498.49|502.45|498.45|8
1616947100000|2021-03-28 15:58:20|502.48|498.48|502.48|498.48|502.49|498.49|502.47|498.47|9
1616947110000|2021-03-28 15:58:30|502.47|498.47|502.47|498.47|502.48|498.48|502.46|498.46|5
1616947120000|2021-03-28 15:58:40|502.46|498.46|502.47|498.47|502.47|498.47|502.46|498.46|4
1616947130000|2021-03-28 15:58:50|502.46|498.46|502.41|498.41|502.46|498.46|502.41|498.41|11
1616947140000|2021-03-28 15:59:00|502.38|498.38|502.38|498.38|502.42|498.42|502.36|498.36|16
1616947150000|2021-03-28 15:59:10|502.39|498.39|502.4|498.4|502.4|498.4|502.35|498.35|8
1616947160000|2021-03-28 15:59:20|502.39|498.39|502.41|498.41|502.41|498.41|502.39|498.39|15
1616947170000|2021-03-28 15:59:30|502.4|498.4|502.46|498.46|502.46|498.46|502.39|498.39|16
1616947180000|2021-03-28 15:59:40|502.45|498.45|502.46|498.46|502.48|498.48|502.45|498.45|11
1616947190000|2021-03-28 15:59:50|502.45|498.45|502.48|498.48|502.49|498.49|502.45|498.45|10
1616947200000|2021-03-28 16:00:00|502.49|498.49|502.63|498.63|502.7|498.7|502.48|498.48|24
1616947210000|2021-03-28 16:00:10|502.64|498.64|503.85|499.85|503.85|499.85|502.64|498.64|31
1616947220000|2021-03-28 16:00:20|503.83|499.83|503.68|499.68|503.98|499.98|503.68|499.68|28
1616947230000|2021-03-28 16:00:30|503.69|499.69|504.18|500.18|504.19|500.19|503.66|499.66|21
1616947240000|2021-03-28 16:00:40|504.17|500.17|504.11|500.11|504.17|500.17|503.53|499.53|27
1616947250000|2021-03-28 16:00:50|504.1|500.1|503.76|499.76|504.26|500.26|503.75|499.75|27
1616947260000|2021-03-28 16:01:00|503.75|499.75|503.78|499.78|503.85|499.85|503.64|499.64|28
1616947270000|2021-03-28 16:01:10|503.73|499.73|503.33|499.33|503.73|499.73|503.32|499.32|26
1616947280000|2021-03-28 16:01:20|503.32|499.32|503.11|499.11|503.32|499.32|503.11|499.11|20
1616947290000|2021-03-28 16:01:30|503.12|499.12|503.08|499.08|503.18|499.18|503.04|499.04|22
1616947300000|2021-03-28 16:01:40|503.09|499.09|503.09|499.09|503.12|499.12|503.08|499.08|15
1616947310000|2021-03-28 16:01:50|503.08|499.08|502.9|498.9|503.09|499.09|502.9|498.9|17
1616947320000|2021-03-28 16:02:00|502.91|498.91|502.52|498.52|502.94|498.94|502.51|498.51|21
1616947330000|2021-03-28 16:02:10|502.54|498.54|502.27|498.27|502.55|498.55|502.26|498.26|26
1616947340000|2021-03-28 16:02:20|502.26|498.26|502.28|498.28|502.28|498.28|502.25|498.25|18
1616947350000|2021-03-28 16:02:30|502.27|498.27|502.26|498.26|502.28|498.28|502.25|498.25|19
1616947360000|2021-03-28 16:02:40|502.27|498.27|502.42|498.42|502.46|498.46|502.26|498.26|20
1616947370000|2021-03-28 16:02:50|502.48|498.48|502.48|498.48|502.52|498.52|502.46|498.46|24
1616947380000|2021-03-28 16:03:00|502.49|498.49|502.21|498.21|502.49|498.49|502.18|498.18|24
1616947390000|2021-03-28 16:03:10|502.19|498.19|502.3|498.3|502.37|498.37|502.19|498.19|18
1616947400000|2021-03-28 16:03:20|502.28|498.28|501.92|497.92|502.28|498.28|501.92|497.92|31
1616947410000|2021-03-28 16:03:30|501.93|497.93|502.1|498.1|502.16|498.16|501.93|497.93|23
1616947420000|2021-03-28 16:03:40|502.11|498.11|502.18|498.18|502.22|498.22|501.94|497.94|19
1616947430000|2021-03-28 16:03:50|502.17|498.17|502.08|498.08|502.19|498.19|501.93|497.93|25
1616947440000|2021-03-28 16:04:00|502.12|498.12|502.46|498.46|502.47|498.47|502.11|498.11|34
1616947450000|2021-03-28 16:04:10|502.45|498.45|502.64|498.64|502.66|498.66|502.4|498.4|27
1616947460000|2021-03-28 16:04:20|502.66|498.66|502.67|498.67|502.69|498.69|502.63|498.63|23
1616947470000|2021-03-28 16:04:30|502.68|498.68|502.52|498.52|502.68|498.68|502.3|498.3|26
1616947480000|2021-03-28 16:04:40|502.51|498.51|502.52|498.52|502.61|498.61|502.27|498.27|23
1616947490000|2021-03-28 16:04:50|502.54|498.54|502.43|498.43|502.54|498.54|502.41|498.41|20
1616947500000|2021-03-28 16:05:00|502.44|498.44|502.44|498.44|502.45|498.45|502.42|498.42|13
1616947510000|2021-03-28 16:05:10|502.43|498.43|502.43|498.43|502.44|498.44|502.43|498.43|13
1616947520000|2021-03-28 16:05:20|502.44|498.44|502.32|498.32|502.44|498.44|502.27|498.27|23
1616947530000|2021-03-28 16:05:30|502.37|498.37|502.16|498.16|502.38|498.38|502.12|498.12|25
1616947540000|2021-03-28 16:05:40|502.14|498.14|501.94|497.94|502.2|498.2|501.93|497.93|24
1616947550000|2021-03-28 16:05:50|501.93|497.93|501.9|497.9|501.97|497.97|501.79|497.79|21
1616947560000|2021-03-28 16:06:00|501.89|497.89|501.55|497.55|501.9|497.9|501.55|497.55|19
1616947570000|2021-03-28 16:06:10|501.37|497.37|501.46|497.46|501.58|497.58|501.37|497.37|22
1616947580000|2021-03-28 16:06:20|501.45|497.45|501.3|497.3|501.45|497.45|501.22|497.22|17
1616947590000|2021-03-28 16:06:30|501.34|497.34|500.91|496.91|501.43|497.43|500.87|496.87|16
1616947600000|2021-03-28 16:06:40|500.89|496.89|500.77|496.77|500.89|496.89|500.77|496.77|24
1616947610000|2021-03-28 16:06:50|500.76|496.76|500.57|496.57|500.8|496.8|500.57|496.57|19
1616947620000|2021-03-28 16:07:00|500.56|496.56|500.45|496.45|500.56|496.56|500.38|496.38|23
1616947630000|2021-03-28 16:07:10|500.42|496.42|500.3|496.3|500.61|496.61|500.3|496.3|27
1616947640000|2021-03-28 16:07:20|500.29|496.29|499.97|495.97|500.3|496.3|499.97|495.97|21
1616947650000|2021-03-28 16:07:30|499.92|495.92|500.08|496.08|500.18|496.18|499.92|495.92|26
1616947660000|2021-03-28 16:07:40|500.11|496.11|500.27|496.27|500.28|496.28|500.06|496.06|23
1616947670000|2021-03-28 16:07:50|500.29|496.29|500.27|496.27|500.43|496.43|500.26|496.26|19
1616947680000|2021-03-28 16:08:00|500.28|496.28|499.95|495.95|500.31|496.31|499.93|495.93|31
1616947690000|2021-03-28 16:08:10|499.94|495.94|499.73|495.73|499.95|495.95|499.73|495.73|20
1616947700000|2021-03-28 16:08:20|499.77|495.77|499.8|495.8|499.8|495.8|499.68|495.68|19
1616947710000|2021-03-28 16:08:30|499.82|495.82|499.52|495.52|499.82|495.82|499.52|495.52|18
1616947720000|2021-03-28 16:08:40|499.53|495.53|499.45|495.45|499.55|495.55|499.39|495.39|8
1616947730000|2021-03-28 16:08:50|499.47|495.47|499.57|495.57|499.67|495.67|499.47|495.47|22
1616947740000|2021-03-28 16:09:00|499.55|495.55|499.79|495.79|499.8|495.8|499.51|495.51|24
1616947750000|2021-03-28 16:09:10|499.81|495.81|499.53|495.53|499.81|495.81|499.53|495.53|34
1616947760000|2021-03-28 16:09:20|499.56|495.56|499.55|495.55|499.67|495.67|499.54|495.54|23
1616947770000|2021-03-28 16:09:30|499.56|495.56|499.55|495.55|499.56|495.56|499.41|495.41|18
1616947780000|2021-03-28 16:09:40|499.56|495.56|499.38|495.38|499.63|495.63|499.35|495.35|21
1616947790000|2021-03-28 16:09:50|499.37|495.37|499.43|495.43|499.47|495.47|499.37|495.37|21
1616947800000|2021-03-28 16:10:00|499.44|495.44|499.36|495.36|499.44|495.44|499.34|495.34|18
1616947810000|2021-03-28 16:10:10|499.32|495.32|499.21|495.21|499.32|495.32|499.2|495.2|21
1616947820000|2021-03-28 16:10:20|499.2|495.2|499.36|495.36|499.37|495.37|499.2|495.2|18
1616947830000|2021-03-28 16:10:30|499.35|495.35|499.3|495.3|499.42|495.42|499.27|495.27|19
1616947840000|2021-03-28 16:10:40|499.29|495.29|499.17|495.17|499.29|495.29|499.17|495.17|18
1616947850000|2021-03-28 16:10:50|499.16|495.16|498.89|494.89|499.16|495.16|498.89|494.89|20
1616947860000|2021-03-28 16:11:00|498.88|494.88|498.96|494.96|499.08|495.08|498.88|494.88|14
1616947870000|2021-03-28 16:11:10|498.97|494.97|499.27|495.27|499.27|495.27|498.95|494.95|20
1616947880000|2021-03-28 16:11:20|499.26|495.26|499.2|495.2|499.32|495.32|499.15|495.15|20
1616947890000|2021-03-28 16:11:30|499.19|495.19|499.2|495.2|499.22|495.22|499.03|495.03|21
1616947900000|2021-03-28 16:11:40|499.18|495.18|499.15|495.15|499.18|495.18|499.14|495.14|18
1616947910000|2021-03-28 16:11:50|499.16|495.16|499.25|495.25|499.28|495.28|499.16|495.16|15
1616947920000|2021-03-28 16:12:00|499.24|495.24|499.45|495.45|499.46|495.46|499.15|495.15|24
1616947930000|2021-03-28 16:12:10|499.44|495.44|499.42|495.42|499.45|495.45|499.33|495.33|17
1616947950000|2021-03-28 16:12:30|499.41|495.41|499.34|495.34|499.41|495.41|499.33|495.33|10
1616947960000|2021-03-28 16:12:40|499.33|495.33|499.25|495.25|499.34|495.34|499.24|495.24|19
1616947970000|2021-03-28 16:12:50|499.24|495.24|499.24|495.24|499.25|495.25|499.23|495.23|9
1616947980000|2021-03-28 16:13:00|499.23|495.23|498.99|494.99|499.25|495.25|498.98|494.98|23
1616947990000|2021-03-28 16:13:10|498.98|494.98|499.09|495.09|499.11|495.11|498.95|494.95|22
1616948000000|2021-03-28 16:13:20|499.08|495.08|499.09|495.09|499.1|495.1|499.07|495.07|12
1616948010000|2021-03-28 16:13:30|499.08|495.08|499.24|495.24|499.25|495.25|499.08|495.08|16
1616948020000|2021-03-28 16:13:40|499.23|495.23|499.23|495.23|499.23|495.23|499.2|495.2|14
1616948030000|2021-03-28 16:13:50|499.22|495.22|499.24|495.24|499.24|495.24|499.22|495.22|8
1616948040000|2021-03-28 16:14:00|499.25|495.25|499.42|495.42|499.42|495.42|499.25|495.25|10
1616948050000|2021-03-28 16:14:10|499.43|495.43|499.41|495.41|499.43|495.43|499.41|495.41|5
1616948060000|2021-03-28 16:14:20|499.42|495.42|499.43|495.43|499.43|495.43|499.42|495.42|4
1616948070000|2021-03-28 16:14:30|499.42|495.42|499.43|495.43|499.45|495.45|499.42|495.42|11
1616948080000|2021-03-28 16:14:40|499.44|495.44|499.42|495.42|499.47|495.47|499.42|495.42|11
1616948090000|2021-03-28 16:14:50|499.25|495.25|499.19|495.19|499.28|495.28|499.19|495.19|15
1616948100000|2021-03-28 16:15:00|499.2|495.2|499.21|495.21|499.24|495.24|499.17|495.17|18
1616948110000|2021-03-28 16:15:10|499.23|495.23|499.48|495.48|499.48|495.48|499.23|495.23|30
1616948120000|2021-03-28 16:15:20|499.47|495.47|499.39|495.39|499.48|495.48|499.29|495.29|23
1616948130000|2021-03-28 16:15:30|499.41|495.41|499.45|495.45|499.47|495.47|499.3|495.3|24
1616948140000|2021-03-28 16:15:40|499.44|495.44|499.62|495.62|499.71|495.71|499.43|495.43|27
1616948150000|2021-03-28 16:15:50|499.6|495.6|499.22|495.22|499.6|495.6|499.21|495.21|19
1616948160000|2021-03-28 16:16:00|499.29|495.29|499.22|495.22|499.3|495.3|499.2|495.2|13
1616948170000|2021-03-28 16:16:10|499.23|495.23|499.15|495.15|499.3|495.3|499.14|495.14|20
1616948180000|2021-03-28 16:16:20|499.13|495.13|498.76|494.76|499.13|495.13|498.76|494.76|24
1616948190000|2021-03-28 16:16:30|498.73|494.73|498.64|494.64|498.73|494.73|498.64|494.64|12
1616948200000|2021-03-28 16:16:40|498.65|494.65|498.74|494.74|498.75|494.75|498.65|494.65|9
1616948210000|2021-03-28 16:16:50|498.76|494.76|498.77|494.77|498.79|494.79|498.74|494.74|16
1616948220000|2021-03-28 16:17:00|498.76|494.76|498.99|494.99|499.04|495.04|498.76|494.76|27
1616948230000|2021-03-28 16:17:10|498.96|494.96|499.02|495.02|499.02|495.02|498.81|494.81|31
1616948240000|2021-03-28 16:17:20|499|495|498.95|494.95|499|495|498.93|494.93|19
1616948250000|2021-03-28 16:17:30|498.98|494.98|499.14|495.14|499.15|495.15|498.97|494.97|18
1616948260000|2021-03-28 16:17:40|499.2|495.2|499.17|495.17|499.2|495.2|499.15|495.15|12
1616948270000|2021-03-28 16:17:50|499.18|495.18|499.18|495.18|499.2|495.2|499.15|495.15|20
1616948280000|2021-03-28 16:18:00|499.2|495.2|499.06|495.06|499.2|495.2|499.06|495.06|18
1616948290000|2021-03-28 16:18:10|499.07|495.07|499.04|495.04|499.08|495.08|498.92|494.92|18
1616948300000|2021-03-28 16:18:20|499.05|495.05|499.15|495.15|499.16|495.16|499.03|495.03|14
1616948310000|2021-03-28 16:18:30|499.16|495.16|499.19|495.19|499.21|495.21|499.16|495.16|13
1616948320000|2021-03-28 16:18:40|499.18|495.18|499.22|495.22|499.23|495.23|499.15|495.15|19
1616948330000|2021-03-28 16:18:50|499.23|495.23|499.39|495.39|499.39|495.39|499.21|495.21|18
1616948340000|2021-03-28 16:19:00|499.4|495.4|499.38|495.38|499.41|495.41|499.36|495.36|13
1616948350000|2021-03-28 16:19:10|499.37|495.37|499.5|495.5|499.51|495.51|499.37|495.37|18
1616948360000|2021-03-28 16:19:20|499.51|495.51|499.62|495.62|499.62|495.62|499.48|495.48|23
1616948370000|2021-03-28 16:19:30|499.61|495.61|499.62|495.62|499.63|495.63|499.54|495.54|13
1616948380000|2021-03-28 16:19:40|499.63|495.63|499.35|495.35|499.63|495.63|499.35|495.35|21
1616948390000|2021-03-28 16:19:50|499.37|495.37|499.4|495.4|499.4|495.4|499.37|495.37|8
1616948400000|2021-03-28 16:20:00|499.39|495.39|499.36|495.36|499.4|495.4|499.36|495.36|17
1616948410000|2021-03-28 16:20:10|499.38|495.38|499.41|495.41|499.42|495.42|499.37|495.37|15
1616948420000|2021-03-28 16:20:20|499.42|495.42|499.52|495.52|499.52|495.52|499.42|495.42|15
1616948430000|2021-03-28 16:20:30|499.51|495.51|499.54|495.54|499.56|495.56|499.49|495.49|18
1616948440000|2021-03-28 16:20:40|499.55|495.55|499.58|495.58|499.58|495.58|499.55|495.55|8
1616948450000|2021-03-28 16:20:50|499.59|495.59|499.6|495.6|499.61|495.61|499.58|495.58|12
1616948460000|2021-03-28 16:21:00|499.58|495.58|499.59|495.59|499.61|495.61|499.58|495.58|13
1616948470000|2021-03-28 16:21:10|499.66|495.66|499.7|495.7|499.71|495.71|499.66|495.66|14
1616948480000|2021-03-28 16:21:20|499.69|495.69|499.69|495.69|499.71|495.71|499.69|495.69|5
1616948490000|2021-03-28 16:21:30|499.7|495.7|499.83|495.83|499.83|495.83|499.68|495.68|10
1616948500000|2021-03-28 16:21:40|499.84|495.84|499.85|495.85|499.86|495.86|499.82|495.82|16
1616948510000|2021-03-28 16:21:50|499.86|495.86|499.84|495.84|499.88|495.88|499.81|495.81|16
1616948520000|2021-03-28 16:22:00|499.82|495.82|499.83|495.83|499.84|495.84|499.75|495.75|22
1616948530000|2021-03-28 16:22:10|499.84|495.84|499.78|495.78|499.84|495.84|499.78|495.78|14
1616948540000|2021-03-28 16:22:20|499.77|495.77|499.93|495.93|499.94|495.94|499.77|495.77|19
1616948550000|2021-03-28 16:22:30|499.94|495.94|499.88|495.88|499.94|495.94|499.85|495.85|21
1616948560000|2021-03-28 16:22:40|499.87|495.87|499.74|495.74|499.88|495.88|499.74|495.74|16
1616948570000|2021-03-28 16:22:50|499.73|495.73|499.78|495.78|499.78|495.78|499.73|495.73|11
1616948580000|2021-03-28 16:23:00|499.77|495.77|499.47|495.47|499.77|495.77|499.47|495.47|12
1616948590000|2021-03-28 16:23:10|499.48|495.48|499.44|495.44|499.48|495.48|499.43|495.43|8
1616948600000|2021-03-28 16:23:20|499.43|495.43|499.49|495.49|499.52|495.52|499.43|495.43|15
1616948610000|2021-03-28 16:23:30|499.5|495.5|499.67|495.67|499.67|495.67|499.5|495.5|20
1616948620000|2021-03-28 16:23:40|499.65|495.65|499.63|495.63|499.68|495.68|499.6|495.6|24
1616948630000|2021-03-28 16:23:50|499.61|495.61|499.61|495.61|499.68|495.68|499.61|495.61|15
1616948640000|2021-03-28 16:24:00|499.63|495.63|499.47|495.47|499.63|495.63|499.46|495.46|20
1616948650000|2021-03-28 16:24:10|499.45|495.45|499.55|495.55|499.55|495.55|499.42|495.42|18
1616948660000|2021-03-28 16:24:20|499.56|495.56|499.54|495.54|499.56|495.56|499.54|495.54|9
1616948670000|2021-03-28 16:24:30|499.55|495.55|499.6|495.6|499.62|495.62|499.54|495.54|16
1616948680000|2021-03-28 16:24:40|499.61|495.61|499.59|495.59|499.63|495.63|499.59|495.59|10
1616948690000|2021-03-28 16:24:50|499.58|495.58|499.61|495.61|499.61|495.61|499.58|495.58|10
1616948700000|2021-03-28 16:25:00|499.6|495.6|499.65|495.65|499.67|495.67|499.59|495.59|12
1616948710000|2021-03-28 16:25:10|499.66|495.66|499.71|495.71|499.71|495.71|499.66|495.66|9
1616948720000|2021-03-28 16:25:20|499.7|495.7|499.72|495.72|499.74|495.74|499.68|495.68|20
1616948730000|2021-03-28 16:25:30|499.77|495.77|499.89|495.89|499.9|495.9|499.76|495.76|16
1616948740000|2021-03-28 16:25:40|499.9|495.9|499.92|495.92|499.92|495.92|499.72|495.72|18
1616948750000|2021-03-28 16:25:50|499.93|495.93|499.96|495.96|499.96|495.96|499.9|495.9|12
1616948760000|2021-03-28 16:26:00|499.95|495.95|499.93|495.93|500|496|499.72|495.72|13
1616948770000|2021-03-28 16:26:10|499.94|495.94|500.06|496.06|500.07|496.07|499.94|495.94|13
1616948780000|2021-03-28 16:26:20|500.05|496.05|500.08|496.08|500.12|496.12|500.03|496.03|13
1616948790000|2021-03-28 16:26:30|500.04|496.04|500.15|496.15|500.16|496.16|500.01|496.01|16
1616948800000|2021-03-28 16:26:40|500.09|496.09|500.18|496.18|500.18|496.18|500.06|496.06|21
1616948810000|2021-03-28 16:26:50|500.17|496.17|500.18|496.18|500.18|496.18|500.13|496.13|12
1616948820000|2021-03-28 16:27:00|500.13|496.13|500.15|496.15|500.17|496.17|500.1|496.1|16
1616948830000|2021-03-28 16:27:10|500.11|496.11|500.15|496.15|500.15|496.15|500.11|496.11|3
1616948840000|2021-03-28 16:27:20|500.17|496.17|500.17|496.17|500.17|496.17|500.14|496.14|12
1616948850000|2021-03-28 16:27:30|500.18|496.18|500.23|496.23|500.28|496.28|500.13|496.13|21
1616948860000|2021-03-28 16:27:40|500.22|496.22|500.29|496.29|500.31|496.31|500.22|496.22|18
1616948870000|2021-03-28 16:27:50|500.28|496.28|500.24|496.24|500.3|496.3|500.24|496.24|13
1616948880000|2021-03-28 16:28:00|500.23|496.23|500.32|496.32|500.32|496.32|500.23|496.23|9
1616948890000|2021-03-28 16:28:10|500.31|496.31|500.32|496.32|500.32|496.32|500.3|496.3|8
1616948900000|2021-03-28 16:28:20|500.31|496.31|500.32|496.32|500.32|496.32|500.29|496.29|6
1616948910000|2021-03-28 16:28:30|500.31|496.31|500.67|496.67|500.67|496.67|500.3|496.3|22
1616948920000|2021-03-28 16:28:40|500.66|496.66|500.69|496.69|500.7|496.7|500.66|496.66|17
1616948930000|2021-03-28 16:28:50|500.68|496.68|500.66|496.66|500.68|496.68|500.34|496.34|20
1616948940000|2021-03-28 16:29:00|500.65|496.65|500.67|496.67|500.68|496.68|500.63|496.63|13
1616948950000|2021-03-28 16:29:10|500.66|496.66|500.69|496.69|500.69|496.69|500.6|496.6|18
1616948960000|2021-03-28 16:29:20|500.68|496.68|500.65|496.65|500.68|496.68|500.58|496.58|16
1616948970000|2021-03-28 16:29:30|500.64|496.64|500.79|496.79|500.79|496.79|500.38|496.38|27
1616948980000|2021-03-28 16:29:40|500.85|496.85|500.94|496.94|500.94|496.94|500.79|496.79|16
1616948990000|2021-03-28 16:29:50|500.93|496.93|501.38|497.38|501.39|497.39|500.91|496.91|22
1616949000000|2021-03-28 16:30:00|501.39|497.39|501.31|497.31|501.39|497.39|501.24|497.24|14
1616949010000|2021-03-28 16:30:10|501.3|497.3|501.43|497.43|501.43|497.43|501.3|497.3|11
1616949020000|2021-03-28 16:30:20|501.44|497.44|501.77|497.77|501.85|497.85|501.44|497.44|21
1616949030000|2021-03-28 16:30:30|501.87|497.87|502.04|498.04|502.07|498.07|501.85|497.85|14
1616949040000|2021-03-28 16:30:40|502.16|498.16|501.96|497.96|502.16|498.16|501.67|497.67|19
1616949050000|2021-03-28 16:30:50|501.99|497.99|502.04|498.04|502.04|498.04|501.89|497.89|25
1616949060000|2021-03-28 16:31:00|502.05|498.05|501.98|497.98|502.07|498.07|501.97|497.97|29
1616949070000|2021-03-28 16:31:10|502|498|502.06|498.06|502.07|498.07|502|498|12
1616949080000|2021-03-28 16:31:20|502.07|498.07|502.13|498.13|502.18|498.18|502.07|498.07|19
1616949090000|2021-03-28 16:31:30|502.14|498.14|502.3|498.3|502.33|498.33|502.14|498.14|16
1616949100000|2021-03-28 16:31:40|502.28|498.28|502.28|498.28|502.29|498.29|502.27|498.27|11
1616949110000|2021-03-28 16:31:50|502.29|498.29|502.27|498.27|502.29|498.29|502.27|498.27|13
1616949120000|2021-03-28 16:32:00|502.28|498.28|502.24|498.24|502.29|498.29|502.24|498.24|11
1616949130000|2021-03-28 16:32:10|502.22|498.22|501.75|497.75|502.22|498.22|501.75|497.75|30
1616949140000|2021-03-28 16:32:20|501.78|497.78|501.96|497.96|501.96|497.96|501.75|497.75|25
1616949150000|2021-03-28 16:32:30|502.01|498.01|502.14|498.14|502.14|498.14|502.01|498.01|17
1616949160000|2021-03-28 16:32:40|502.17|498.17|502.31|498.31|502.31|498.31|502.15|498.15|17
1616949170000|2021-03-28 16:32:50|502.29|498.29|502.42|498.42|502.45|498.45|502.25|498.25|22
1616949180000|2021-03-28 16:33:00|502.43|498.43|502.42|498.42|502.45|498.45|502.41|498.41|20
1616949190000|2021-03-28 16:33:10|502.45|498.45|502.44|498.44|502.45|498.45|502.42|498.42|13
1616949200000|2021-03-28 16:33:20|502.54|498.54|502.62|498.62|502.62|498.62|502.54|498.54|9
1616949210000|2021-03-28 16:33:30|502.6|498.6|502.44|498.44|502.62|498.62|502.44|498.44|20
1616949220000|2021-03-28 16:33:40|502.43|498.43|502.09|498.09|502.43|498.43|502.08|498.08|25
1616949230000|2021-03-28 16:33:50|502.1|498.1|502.21|498.21|502.21|498.21|502.09|498.09|10
1616949240000|2021-03-28 16:34:00|502.19|498.19|502.23|498.23|502.26|498.26|502.1|498.1|19
1616949250000|2021-03-28 16:34:10|502.22|498.22|502.65|498.65|502.69|498.69|502.22|498.22|20
1616949260000|2021-03-28 16:34:20|502.64|498.64|502.61|498.61|502.67|498.67|502.6|498.6|24
1616949270000|2021-03-28 16:34:30|502.6|498.6|502.57|498.57|502.6|498.6|502.57|498.57|17
1616949280000|2021-03-28 16:34:40|502.52|498.52|502.3|498.3|502.52|498.52|502.3|498.3|17
1616949290000|2021-03-28 16:34:50|502.29|498.29|502.15|498.15|502.29|498.29|502.09|498.09|27
1616949300000|2021-03-28 16:35:00|502.14|498.14|502.2|498.2|502.2|498.2|502.13|498.13|8
1616949310000|2021-03-28 16:35:10|502.17|498.17|502.18|498.18|502.18|498.18|502.15|498.15|11
1616949320000|2021-03-28 16:35:20|502.17|498.17|502.13|498.13|502.19|498.19|502.02|498.02|24
1616949330000|2021-03-28 16:35:30|502.14|498.14|502.12|498.12|502.15|498.15|502.12|498.12|10
1616949340000|2021-03-28 16:35:40|502.11|498.11|502.12|498.12|502.13|498.13|502.11|498.11|6
1616949350000|2021-03-28 16:35:50|502.11|498.11|501.71|497.71|502.12|498.12|501.71|497.71|22
1616949360000|2021-03-28 16:36:00|501.7|497.7|501.34|497.34|501.71|497.71|501.34|497.34|15
1616949370000|2021-03-28 16:36:10|501.36|497.36|501.44|497.44|501.47|497.47|501.36|497.36|17
1616949390000|2021-03-28 16:36:30|501.43|497.43|501.35|497.35|501.52|497.52|501.2|497.2|12
1616949400000|2021-03-28 16:36:40|501.34|497.34|501.44|497.44|501.46|497.46|501.34|497.34|20
1616949410000|2021-03-28 16:36:50|501.43|497.43|501.43|497.43|501.45|497.45|501.4|497.4|15
1616949420000|2021-03-28 16:37:00|501.44|497.44|501.42|497.42|501.44|497.44|501.37|497.37|12
1616949430000|2021-03-28 16:37:10|501.43|497.43|501.23|497.23|501.43|497.43|501.23|497.23|12
1616949440000|2021-03-28 16:37:20|501.19|497.19|501.14|497.14|501.21|497.21|501.1|497.1|17
1616949450000|2021-03-28 16:37:30|501.13|497.13|501.09|497.09|501.15|497.15|501.09|497.09|13
1616949460000|2021-03-28 16:37:40|501.1|497.1|501.04|497.04|501.1|497.1|501.02|497.02|15
1616949470000|2021-03-28 16:37:50|501.05|497.05|501.04|497.04|501.06|497.06|501.04|497.04|15
1616949480000|2021-03-28 16:38:00|501.05|497.05|501.04|497.04|501.06|497.06|501.02|497.02|21
1616949490000|2021-03-28 16:38:10|501.03|497.03|501.13|497.13|501.14|497.14|500.99|496.99|21
1616949500000|2021-03-28 16:38:20|501.15|497.15|501.2|497.2|501.23|497.23|501.15|497.15|11
1616949510000|2021-03-28 16:38:30|501.15|497.15|501.23|497.23|501.23|497.23|501.15|497.15|8
1616949520000|2021-03-28 16:38:40|501.2|497.2|501.18|497.18|501.2|497.2|501.14|497.14|13
1616949530000|2021-03-28 16:38:50|501.19|497.19|501.16|497.16|501.28|497.28|501.15|497.15|18
1616949540000|2021-03-28 16:39:00|501.18|497.18|501.21|497.21|501.22|497.22|501.11|497.11|16
1616949550000|2021-03-28 16:39:10|501.24|497.24|501.39|497.39|501.4|497.4|501.24|497.24|17
1616949560000|2021-03-28 16:39:20|501.38|497.38|501.37|497.37|501.4|497.4|501.36|497.36|10
1616949570000|2021-03-28 16:39:30|501.36|497.36|501.4|497.4|501.43|497.43|501.36|497.36|13
1616949580000|2021-03-28 16:39:40|501.41|497.41|501.41|497.41|501.43|497.43|501.4|497.4|9
1616949590000|2021-03-28 16:39:50|501.4|497.4|501.41|497.41|501.42|497.42|501.39|497.39|11
1616949600000|2021-03-28 16:40:00|501.4|497.4|501.3|497.3|501.41|497.41|501.3|497.3|17
1616949610000|2021-03-28 16:40:10|501.29|497.29|501.36|497.36|501.36|497.36|501.27|497.27|15
1616949620000|2021-03-28 16:40:20|501.37|497.37|501.51|497.51|501.55|497.55|501.36|497.36|13
1616949630000|2021-03-28 16:40:30|501.53|497.53|501.53|497.53|501.56|497.56|501.52|497.52|15
1616949640000|2021-03-28 16:40:40|501.51|497.51|501.43|497.43|501.51|497.51|501.43|497.43|12
1616949650000|2021-03-28 16:40:50|501.41|497.41|501.23|497.23|501.41|497.41|501.19|497.19|17
1616949660000|2021-03-28 16:41:00|501.22|497.22|500.98|496.98|501.22|497.22|500.98|496.98|20
1616949670000|2021-03-28 16:41:10|500.99|496.99|500.94|496.94|501|497|500.91|496.91|14
1616949680000|2021-03-28 16:41:20|500.91|496.91|500.88|496.88|500.94|496.94|500.87|496.87|16
1616949690000|2021-03-28 16:41:30|500.87|496.87|500.85|496.85|500.89|496.89|500.84|496.84|13
1616949700000|2021-03-28 16:41:40|500.86|496.86|500.81|496.81|500.86|496.86|500.81|496.81|7
1616949710000|2021-03-28 16:41:50|500.8|496.8|500.69|496.69|500.8|496.8|500.67|496.67|15
1616949720000|2021-03-28 16:42:00|500.68|496.68|500.69|496.69|500.72|496.72|500.67|496.67|11
1616949730000|2021-03-28 16:42:10|500.7|496.7|500.63|496.63|500.71|496.71|500.63|496.63|9
1616949740000|2021-03-28 16:42:20|500.64|496.64|500.4|496.4|500.64|496.64|500.39|496.39|11
1616949750000|2021-03-28 16:42:30|500.34|496.34|500.34|496.34|500.35|496.35|500.34|496.34|3
1616949760000|2021-03-28 16:42:40|500.31|496.31|500.39|496.39|500.39|496.39|500.31|496.31|11
1616949770000|2021-03-28 16:42:50|500.41|496.41|500.35|496.35|500.41|496.41|500.28|496.28|16
1616949780000|2021-03-28 16:43:00|500.34|496.34|500.36|496.36|500.36|496.36|500.33|496.33|7
1616949790000|2021-03-28 16:43:10|500.35|496.35|500.57|496.57|500.62|496.62|500.33|496.33|24
1616949800000|2021-03-28 16:43:20|500.56|496.56|500.82|496.82|500.82|496.82|500.55|496.55|14
1616949810000|2021-03-28 16:43:30|500.83|496.83|500.83|496.83|500.84|496.84|500.79|496.79|11
1616949820000|2021-03-28 16:43:40|500.85|496.85|500.96|496.96|500.99|496.99|500.85|496.85|6
1616949830000|2021-03-28 16:43:50|500.97|496.97|500.96|496.96|501|497|500.96|496.96|13
1616949840000|2021-03-28 16:44:00|500.93|496.93|500.91|496.91|500.99|496.99|500.9|496.9|17
1616949850000|2021-03-28 16:44:10|500.92|496.92|500.71|496.71|500.94|496.94|500.67|496.67|23
1616949860000|2021-03-28 16:44:20|500.72|496.72|500.74|496.74|500.76|496.76|500.71|496.71|13
1616949870000|2021-03-28 16:44:30|500.75|496.75|500.71|496.71|500.75|496.75|500.71|496.71|17
1616949880000|2021-03-28 16:44:40|500.72|496.72|500.48|496.48|500.73|496.73|500.48|496.48|27
1616949890000|2021-03-28 16:44:50|500.46|496.46|500.1|496.1|500.5|496.5|500.1|496.1|26
1616949900000|2021-03-28 16:45:00|500.08|496.08|499.96|495.96|500.11|496.11|499.96|495.96|19
1616949910000|2021-03-28 16:45:10|499.99|495.99|499.87|495.87|499.99|495.99|499.85|495.85|19
1616949920000|2021-03-28 16:45:20|499.88|495.88|499.41|495.41|499.88|495.88|499.41|495.41|18
1616949930000|2021-03-28 16:45:30|499.4|495.4|499.32|495.32|499.41|495.41|499.32|495.32|15
1616949940000|2021-03-28 16:45:40|499.33|495.33|499.04|495.04|499.33|495.33|499.04|495.04|24
1616949950000|2021-03-28 16:45:50|499.06|495.06|499.42|495.42|499.43|495.43|499.04|495.04|19
1616949960000|2021-03-28 16:46:00|499.43|495.43|499.4|495.4|499.43|495.43|499.33|495.33|30
1616949970000|2021-03-28 16:46:10|499.39|495.39|499.46|495.46|499.48|495.48|499.39|495.39|19
1616949980000|2021-03-28 16:46:20|499.45|495.45|499.35|495.35|499.46|495.46|499.35|495.35|20
1616949990000|2021-03-28 16:46:30|499.36|495.36|499.03|495.03|499.4|495.4|499.03|495.03|19
1616950000000|2021-03-28 16:46:40|499.12|495.12|499.03|495.03|499.12|495.12|499.03|495.03|16
1616950010000|2021-03-28 16:46:50|499.04|495.04|499.04|495.04|499.05|495.05|499.03|495.03|4
1616950020000|2021-03-28 16:47:00|499.03|495.03|499.39|495.39|499.39|495.39|498.93|494.93|22
1616950030000|2021-03-28 16:47:10|499.37|495.37|499.18|495.18|499.38|495.38|499.18|495.18|20
1616950040000|2021-03-28 16:47:20|499.14|495.14|499.26|495.26|499.29|495.29|499.11|495.11|21
1616950050000|2021-03-28 16:47:30|499.25|495.25|499.2|495.2|499.26|495.26|499.19|495.19|18
1616950060000|2021-03-28 16:47:40|499.21|495.21|499.2|495.2|499.23|495.23|499.18|495.18|18
1616950070000|2021-03-28 16:47:50|499.19|495.19|499.29|495.29|499.3|495.3|499.19|495.19|15
1616950080000|2021-03-28 16:48:00|499.28|495.28|499.04|495.04|499.29|495.29|499.04|495.04|21
1616950090000|2021-03-28 16:48:10|499.03|495.03|499.01|495.01|499.08|495.08|499.01|495.01|15
1616950100000|2021-03-28 16:48:20|499|495|499.01|495.01|499.03|495.03|499|495|11
1616950110000|2021-03-28 16:48:30|498.91|494.91|498.87|494.87|498.91|494.91|498.86|494.86|11
1616950120000|2021-03-28 16:48:40|498.86|494.86|498.65|494.65|498.89|494.89|498.65|494.65|18
1616950130000|2021-03-28 16:48:50|498.66|494.66|498.41|494.41|498.66|494.66|498.39|494.39|20
1616950140000|2021-03-28 16:49:00|498.42|494.42|498.81|494.81|498.81|494.81|498.42|494.42|14
1616950150000|2021-03-28 16:49:10|498.8|494.8|498.79|494.79|498.85|494.85|498.77|494.77|27
1616950160000|2021-03-28 16:49:20|498.8|494.8|498.73|494.73|498.88|494.88|498.73|494.73|17
1616950170000|2021-03-28 16:49:30|498.72|494.72|498.67|494.67|498.72|494.72|498.53|494.53|23
1616950180000|2021-03-28 16:49:40|498.63|494.63|498.65|494.65|498.66|494.66|498.61|494.61|13
1616950190000|2021-03-28 16:49:50|498.66|494.66|498.66|494.66|498.68|494.68|498.61|494.61|17
1616950200000|2021-03-28 16:50:00|498.65|494.65|498.62|494.62|498.65|494.65|498.6|494.6|16
1616950210000|2021-03-28 16:50:10|498.6|494.6|498.57|494.57|498.61|494.61|498.57|494.57|12
1616950220000|2021-03-28 16:50:20|498.58|494.58|498.58|494.58|498.61|494.61|498.57|494.57|15
1616950230000|2021-03-28 16:50:30|498.57|494.57|498.55|494.55|498.6|494.6|498.55|494.55|13
1616950240000|2021-03-28 16:50:40|498.56|494.56|498.56|494.56|498.57|494.57|498.52|494.52|15
1616950250000|2021-03-28 16:50:50|498.55|494.55|498.54|494.54|498.55|494.55|498.53|494.53|8
1616950260000|2021-03-28 16:51:00|498.55|494.55|498.69|494.69|498.69|494.69|498.55|494.55|8
1616950270000|2021-03-28 16:51:10|498.72|494.72|498.82|494.82|498.82|494.82|498.72|494.72|11
1616950280000|2021-03-28 16:51:20|498.83|494.83|499.03|495.03|499.06|495.06|498.82|494.82|18
1616950290000|2021-03-28 16:51:30|499.02|495.02|499.02|495.02|499.03|495.03|499|495|12
1616950300000|2021-03-28 16:51:40|499.01|495.01|498.99|494.99|499.03|495.03|498.99|494.99|6
1616950310000|2021-03-28 16:51:50|498.98|494.98|498.8|494.8|498.98|494.98|498.79|494.79|14
1616950320000|2021-03-28 16:52:00|498.78|494.78|498.84|494.84|498.91|494.91|498.78|494.78|13
1616950330000|2021-03-28 16:52:10|498.83|494.83|498.93|494.93|498.94|494.94|498.83|494.83|13
1616950340000|2021-03-28 16:52:20|498.94|494.94|498.93|494.93|498.95|494.95|498.92|494.92|8
1616950350000|2021-03-28 16:52:30|498.95|494.95|499|495|499|495|498.95|494.95|14
1616950360000|2021-03-28 16:52:40|498.99|494.99|498.97|494.97|499|495|498.97|494.97|7
1616950370000|2021-03-28 16:52:50|498.96|494.96|499.01|495.01|499.02|495.02|498.95|494.95|13
1616950380000|2021-03-28 16:53:00|499|495|499|495|499|495|498.98|494.98|4
1616950390000|2021-03-28 16:53:10|499.01|495.01|499.01|495.01|499.01|495.01|499|495|3
1616950400000|2021-03-28 16:53:20|499|495|498.84|494.84|499|495|498.81|494.81|18
1616950410000|2021-03-28 16:53:30|498.83|494.83|498.81|494.81|498.84|494.84|498.79|494.79|12
1616950420000|2021-03-28 16:53:40|498.8|494.8|498.78|494.78|498.82|494.82|498.74|494.74|17
1616950430000|2021-03-28 16:53:50|498.82|494.82|498.79|494.79|498.86|494.86|498.78|494.78|17
1616950440000|2021-03-28 16:54:00|498.87|494.87|498.89|494.89|498.95|494.95|498.87|494.87|18
1616950450000|2021-03-28 16:54:10|498.91|494.91|498.98|494.98|498.98|494.98|498.91|494.91|15
1616950460000|2021-03-28 16:54:20|498.97|494.97|498.96|494.96|498.97|494.97|498.93|494.93|12
1616950470000|2021-03-28 16:54:30|498.95|494.95|498.97|494.97|498.97|494.97|498.92|494.92|9
1616950480000|2021-03-28 16:54:40|498.96|494.96|499.13|495.13|499.14|495.14|498.96|494.96|20
1616950490000|2021-03-28 16:54:50|499.14|495.14|499|495|499.14|495.14|498.99|494.99|17
1616950500000|2021-03-28 16:55:00|499.01|495.01|499.15|495.15|499.15|495.15|499.01|495.01|13
1616950510000|2021-03-28 16:55:10|499.16|495.16|499.31|495.31|499.32|495.32|499.16|495.16|20
1616950520000|2021-03-28 16:55:20|499.3|495.3|499.36|495.36|499.38|495.38|499.3|495.3|15
1616950530000|2021-03-28 16:55:30|499.37|495.37|499.53|495.53|499.63|495.63|499.37|495.37|9
1616950540000|2021-03-28 16:55:40|499.52|495.52|499.6|495.6|499.68|495.68|499.52|495.52|14
1616950550000|2021-03-28 16:55:50|499.59|495.59|499.43|495.43|499.59|495.59|499.43|495.43|20
1616950560000|2021-03-28 16:56:00|499.45|495.45|499.47|495.47|499.49|495.49|499.44|495.44|20
1616950570000|2021-03-28 16:56:10|499.48|495.48|499.47|495.47|499.51|495.51|499.44|495.44|14
1616950580000|2021-03-28 16:56:20|499.43|495.43|499.28|495.28|499.43|495.43|499.28|495.28|21
1616950590000|2021-03-28 16:56:30|499.29|495.29|499.22|495.22|499.29|495.29|499.12|495.12|16
1616950600000|2021-03-28 16:56:40|499.23|495.23|499.38|495.38|499.38|495.38|499.22|495.22|12
1616950610000|2021-03-28 16:56:50|499.37|495.37|499.34|495.34|499.38|495.38|499.34|495.34|12
1616950620000|2021-03-28 16:57:00|499.32|495.32|499.28|495.28|499.32|495.32|499.25|495.25|11
1616950630000|2021-03-28 16:57:10|499.23|495.23|499.23|495.23|499.25|495.25|499.23|495.23|5
1616950640000|2021-03-28 16:57:20|499.18|495.18|499.12|495.12|499.19|495.19|499.12|495.12|6
1616950650000|2021-03-28 16:57:30|499.13|495.13|499.22|495.22|499.23|495.23|499.13|495.13|11
1616950660000|2021-03-28 16:57:40|499.21|495.21|499.18|495.18|499.22|495.22|499.18|495.18|8
1616950670000|2021-03-28 16:57:50|499.16|495.16|499.14|495.14|499.16|495.16|499.14|495.14|3
1616950680000|2021-03-28 16:58:00|499.15|495.15|499.15|495.15|499.16|495.16|499.15|495.15|3
1616950690000|2021-03-28 16:58:10|499.16|495.16|499.16|495.16|499.16|495.16|499.15|495.15|3
1616950700000|2021-03-28 16:58:20|499.18|495.18|499.19|495.19|499.2|495.2|499.18|495.18|6
1616950710000|2021-03-28 16:58:30|499.2|495.2|499.2|495.2|499.2|495.2|499.19|495.19|7
1616950720000|2021-03-28 16:58:40|499.19|495.19|499.18|495.18|499.19|495.19|499.17|495.17|7
1616950730000|2021-03-28 16:58:50|499.19|495.19|499.2|495.2|499.26|495.26|499.19|495.19|7
1616950740000|2021-03-28 16:59:00|499.21|495.21|499.36|495.36|499.36|495.36|499.21|495.21|15
1616950750000|2021-03-28 16:59:10|499.37|495.37|499.35|495.35|499.39|495.39|499.32|495.32|18
1616950760000|2021-03-28 16:59:20|499.36|495.36|499.41|495.41|499.41|495.41|499.35|495.35|10
1616950770000|2021-03-28 16:59:30|499.45|495.45|499.49|495.49|499.51|495.51|499.45|495.45|10
1616950780000|2021-03-28 16:59:40|499.46|495.46|499.45|495.45|499.49|495.49|499.45|495.45|5
1616950790000|2021-03-28 16:59:50|499.46|495.46|499.34|495.34|499.56|495.56|499.33|495.33|21
1616950800000|2021-03-28 17:00:00|499.33|495.33|499.47|495.47|499.47|495.47|499.33|495.33|8
1616950810000|2021-03-28 17:00:10|499.46|495.46|499.42|495.42|499.47|495.47|499.39|495.39|14
1616950820000|2021-03-28 17:00:20|499.43|495.43|499.43|495.43|499.43|495.43|499.41|495.41|8
1616950830000|2021-03-28 17:00:30|499.44|495.44|499.55|495.55|499.55|495.55|499.44|495.44|12
1616950840000|2021-03-28 17:00:40|499.54|495.54|499.46|495.46|499.59|495.59|499.41|495.41|14
1616950850000|2021-03-28 17:00:50|499.47|495.47|499.49|495.49|499.5|495.5|499.44|495.44|12
1616950860000|2021-03-28 17:01:00|499.48|495.48|499.48|495.48|499.49|495.49|499.48|495.48|5
1616950870000|2021-03-28 17:01:10|499.49|495.49|499.52|495.52|499.53|495.53|499.49|495.49|8
1616950880000|2021-03-28 17:01:20|499.51|495.51|499.56|495.56|499.57|495.57|499.5|495.5|18
1616950890000|2021-03-28 17:01:30|499.57|495.57|499.56|495.56|499.57|495.57|499.56|495.56|10
1616950900000|2021-03-28 17:01:40|499.57|495.57|499.57|495.57|499.59|495.59|499.56|495.56|4
1616950910000|2021-03-28 17:01:50|499.55|495.55|499.47|495.47|499.55|495.55|499.43|495.43|16
1616950920000|2021-03-28 17:02:00|499.46|495.46|499.45|495.45|499.46|495.46|499.44|495.44|10
1616950930000|2021-03-28 17:02:10|499.44|495.44|499.46|495.46|499.46|495.46|499.43|495.43|9
1616950940000|2021-03-28 17:02:20|499.45|495.45|499.43|495.43|499.46|495.46|499.43|495.43|10
1616950950000|2021-03-28 17:02:30|499.42|495.42|499.39|495.39|499.42|495.42|499.38|495.38|5
1616950960000|2021-03-28 17:02:40|499.38|495.38|499.38|495.38|499.39|495.39|499.36|495.36|9
1616950970000|2021-03-28 17:02:50|499.39|495.39|499.39|495.39|499.41|495.41|499.38|495.38|8
1616950990000|2021-03-28 17:03:10|499.38|495.38|499.38|495.38|499.38|495.38|499.37|495.37|3
1616951000000|2021-03-28 17:03:20|499.4|495.4|499.16|495.16|499.4|495.4|499.16|495.16|18
1616951010000|2021-03-28 17:03:30|499.15|495.15|499.15|495.15|499.16|495.16|499.15|495.15|5
1616951020000|2021-03-28 17:03:40|499.16|495.16|499.08|495.08|499.16|495.16|499.08|495.08|10
1616951030000|2021-03-28 17:03:50|499.07|495.07|498.87|494.87|499.08|495.08|498.85|494.85|19
1616951040000|2021-03-28 17:04:00|498.88|494.88|498.94|494.94|498.94|494.94|498.85|494.85|12
1616951050000|2021-03-28 17:04:10|498.93|494.93|498.91|494.91|498.93|494.93|498.89|494.89|13
1616951060000|2021-03-28 17:04:20|498.92|494.92|498.84|494.84|498.92|494.92|498.84|494.84|15
1616951070000|2021-03-28 17:04:30|498.87|494.87|498.86|494.86|498.87|494.87|498.85|494.85|10
1616951080000|2021-03-28 17:04:40|498.87|494.87|498.85|494.85|498.87|494.87|498.82|494.82|16
1616951090000|2021-03-28 17:04:50|498.86|494.86|498.86|494.86|498.86|494.86|498.84|494.84|12
1616951100000|2021-03-28 17:05:00|498.85|494.85|498.87|494.87|498.87|494.87|498.85|494.85|7
1616951110000|2021-03-28 17:05:10|498.86|494.86|498.85|494.85|498.87|494.87|498.84|494.84|11
1616951120000|2021-03-28 17:05:20|498.86|494.86|498.85|494.85|498.86|494.86|498.85|494.85|4
1616951130000|2021-03-28 17:05:30|498.86|494.86|498.78|494.78|498.87|494.87|498.78|494.78|14
1616951140000|2021-03-28 17:05:40|498.85|494.85|498.83|494.83|498.87|494.87|498.75|494.75|21
1616951150000|2021-03-28 17:05:50|498.82|494.82|498.81|494.81|498.82|494.82|498.8|494.8|11
1616951160000|2021-03-28 17:06:00|498.82|494.82|498.71|494.71|498.82|494.82|498.7|494.7|13
1616951170000|2021-03-28 17:06:10|498.72|494.72|498.74|494.74|498.75|494.75|498.71|494.71|21
1616951180000|2021-03-28 17:06:20|498.75|494.75|498.72|494.72|498.8|494.8|498.72|494.72|23
1616951190000|2021-03-28 17:06:30|498.74|494.74|498.71|494.71|498.75|494.75|498.7|494.7|6
1616951200000|2021-03-28 17:06:40|498.72|494.72|498.72|494.72|498.72|494.72|498.69|494.69|11
1616951210000|2021-03-28 17:06:50|498.7|494.7|498.77|494.77|498.77|494.77|498.7|494.7|14
1616951220000|2021-03-28 17:07:00|498.79|494.79|498.85|494.85|498.87|494.87|498.79|494.79|8
1616951230000|2021-03-28 17:07:10|498.84|494.84|498.91|494.91|498.91|494.91|498.84|494.84|16
1616951240000|2021-03-28 17:07:20|498.9|494.9|498.9|494.9|498.92|494.92|498.9|494.9|7
1616951250000|2021-03-28 17:07:30|498.91|494.91|498.92|494.92|498.92|494.92|498.9|494.9|5
1616951260000|2021-03-28 17:07:40|498.9|494.9|498.92|494.92|498.93|494.93|498.9|494.9|14
1616951270000|2021-03-28 17:07:50|498.93|494.93|498.92|494.92|498.93|494.93|498.91|494.91|17
1616951280000|2021-03-28 17:08:00|498.93|494.93|498.98|494.98|498.98|494.98|498.92|494.92|12
1616951310000|2021-03-28 17:08:30|498.97|494.97|498.97|494.97|498.97|494.97|498.97|494.97|1
1616951320000|2021-03-28 17:08:40|498.95|494.95|498.96|494.96|498.96|494.96|498.91|494.91|11
1616951330000|2021-03-28 17:08:50|498.93|494.93|498.81|494.81|498.94|494.94|498.81|494.81|8
1616951340000|2021-03-28 17:09:00|498.84|494.84|498.82|494.82|498.84|494.84|498.8|494.8|19
1616951350000|2021-03-28 17:09:10|498.83|494.83|498.77|494.77|498.83|494.83|498.77|494.77|13
1616951360000|2021-03-28 17:09:20|498.75|494.75|498.76|494.76|498.77|494.77|498.75|494.75|17
1616951370000|2021-03-28 17:09:30|498.77|494.77|498.76|494.76|498.77|494.77|498.75|494.75|17
1616951380000|2021-03-28 17:09:40|498.75|494.75|498.7|494.7|498.77|494.77|498.69|494.69|8
1616951390000|2021-03-28 17:09:50|498.69|494.69|498.58|494.58|498.7|494.7|498.53|494.53|13
1616951400000|2021-03-28 17:10:00|498.57|494.57|498.56|494.56|498.58|494.58|498.56|494.56|10
1616951410000|2021-03-28 17:10:10|498.55|494.55|498.44|494.44|498.56|494.56|498.44|494.44|6
1616951420000|2021-03-28 17:10:20|498.45|494.45|498.54|494.54|498.54|494.54|498.45|494.45|9
1616951430000|2021-03-28 17:10:30|498.55|494.55|498.74|494.74|498.74|494.74|498.55|494.55|9
1616951440000|2021-03-28 17:10:40|498.73|494.73|498.75|494.75|498.75|494.75|498.73|494.73|5
1616951450000|2021-03-28 17:10:50|498.84|494.84|498.84|494.84|498.85|494.85|498.84|494.84|3
1616951460000|2021-03-28 17:11:00|498.85|494.85|498.91|494.91|498.92|494.92|498.85|494.85|8
1616951470000|2021-03-28 17:11:10|498.92|494.92|498.91|494.91|498.92|494.92|498.89|494.89|10
1616951480000|2021-03-28 17:11:20|498.92|494.92|498.94|494.94|498.94|494.94|498.92|494.92|5
1616951490000|2021-03-28 17:11:30|498.93|494.93|498.95|494.95|498.95|494.95|498.91|494.91|9
1616951500000|2021-03-28 17:11:40|498.96|494.96|498.95|494.95|498.97|494.97|498.95|494.95|5
1616951510000|2021-03-28 17:11:50|498.97|494.97|498.97|494.97|498.98|494.98|498.97|494.97|3
1616951520000|2021-03-28 17:12:00|498.92|494.92|498.87|494.87|498.92|494.92|498.87|494.87|12
1616951530000|2021-03-28 17:12:10|498.88|494.88|498.56|494.56|498.88|494.88|498.56|494.56|15
1616951540000|2021-03-28 17:12:20|498.53|494.53|498.53|494.53|498.54|494.54|498.51|494.51|18
1616951550000|2021-03-28 17:12:30|498.48|494.48|498.54|494.54|498.54|494.54|498.48|494.48|12
1616951560000|2021-03-28 17:12:40|498.55|494.55|498.57|494.57|498.58|494.58|498.49|494.49|15
1616951570000|2021-03-28 17:12:50|498.56|494.56|498.49|494.49|498.58|494.58|498.49|494.49|12
1616951580000|2021-03-28 17:13:00|498.5|494.5|498.47|494.47|498.51|494.51|498.47|494.47|8
1616951590000|2021-03-28 17:13:10|498.48|494.48|498.57|494.57|498.6|494.6|498.48|494.48|14
1616951600000|2021-03-28 17:13:20|498.58|494.58|498.75|494.75|498.76|494.76|498.58|494.58|14
1616951610000|2021-03-28 17:13:30|498.76|494.76|498.94|494.94|498.94|494.94|498.76|494.76|9
1616951620000|2021-03-28 17:13:40|498.93|494.93|498.98|494.98|498.99|494.99|498.93|494.93|8
1616951630000|2021-03-28 17:13:50|498.99|494.99|499.01|495.01|499.02|495.02|498.99|494.99|8
1616951640000|2021-03-28 17:14:00|499.02|495.02|499.1|495.1|499.1|495.1|499.02|495.02|19
1616951650000|2021-03-28 17:14:10|499.09|495.09|499.11|495.11|499.12|495.12|499.06|495.06|12
1616951660000|2021-03-28 17:14:20|499.12|495.12|499.12|495.12|499.13|495.13|499.12|495.12|3
1616951670000|2021-03-28 17:14:30|499.1|495.1|499.05|495.05|499.1|495.1|499.04|495.04|9
1616951680000|2021-03-28 17:14:40|499.04|495.04|499.03|495.03|499.05|495.05|499.03|495.03|8
1616951690000|2021-03-28 17:14:50|499.04|495.04|499.11|495.11|499.12|495.12|499.04|495.04|15
1616951700000|2021-03-28 17:15:00|499.1|495.1|499.08|495.08|499.11|495.11|499.06|495.06|13
1616951710000|2021-03-28 17:15:10|499.07|495.07|499.08|495.08|499.08|495.08|499.05|495.05|8
1616951720000|2021-03-28 17:15:20|499.09|495.09|499.11|495.11|499.11|495.11|499.09|495.09|6
1616951730000|2021-03-28 17:15:30|499.1|495.1|499.09|495.09|499.1|495.1|499.07|495.07|5
1616951740000|2021-03-28 17:15:40|499.1|495.1|499.08|495.08|499.11|495.11|499.08|495.08|5
1616951750000|2021-03-28 17:15:50|499.05|495.05|498.92|494.92|499.05|495.05|498.92|494.92|8
1616951760000|2021-03-28 17:16:00|498.91|494.91|498.96|494.96|498.96|494.96|498.91|494.91|3
1616951770000|2021-03-28 17:16:10|498.95|494.95|498.94|494.94|498.96|494.96|498.94|494.94|4
1616951780000|2021-03-28 17:16:20|498.95|494.95|498.79|494.79|498.95|494.95|498.78|494.78|17
1616951790000|2021-03-28 17:16:30|498.8|494.8|498.8|494.8|498.84|494.84|498.8|494.8|14
1616951800000|2021-03-28 17:16:40|498.81|494.81|498.85|494.85|498.85|494.85|498.8|494.8|10
1616951810000|2021-03-28 17:16:50|498.86|494.86|498.9|494.9|498.9|494.9|498.86|494.86|9
1616951820000|2021-03-28 17:17:00|498.87|494.87|498.8|494.8|498.87|494.87|498.78|494.78|11
1616951830000|2021-03-28 17:17:10|498.79|494.79|498.71|494.71|498.82|494.82|498.71|494.71|9
1616951840000|2021-03-28 17:17:20|498.75|494.75|498.82|494.82|498.83|494.83|498.75|494.75|14
1616951850000|2021-03-28 17:17:30|498.81|494.81|498.67|494.67|498.82|494.82|498.67|494.67|12
1616951860000|2021-03-28 17:17:40|498.66|494.66|498.6|494.6|498.67|494.67|498.59|494.59|13
1616951870000|2021-03-28 17:17:50|498.61|494.61|498.57|494.57|498.62|494.62|498.55|494.55|16
1616951880000|2021-03-28 17:18:00|498.56|494.56|498.58|494.58|498.58|494.58|498.55|494.55|11
1616951900000|2021-03-28 17:18:20|498.57|494.57|498.57|494.57|498.58|494.58|498.57|494.57|3
1616951910000|2021-03-28 17:18:30|498.58|494.58|498.48|494.48|498.58|494.58|498.48|494.48|10
1616951920000|2021-03-28 17:18:40|498.47|494.47|498.46|494.46|498.49|494.49|498.46|494.46|7
1616951930000|2021-03-28 17:18:50|498.45|494.45|498.45|494.45|498.45|494.45|498.45|494.45|1
1616951940000|2021-03-28 17:19:00|498.43|494.43|498.43|494.43|498.43|494.43|498.43|494.43|1
1616951950000|2021-03-28 17:19:10|498.44|494.44|498.64|494.64|498.66|494.66|498.44|494.44|17
1616951960000|2021-03-28 17:19:20|498.66|494.66|498.86|494.86|498.86|494.86|498.66|494.66|22
1616951970000|2021-03-28 17:19:30|498.85|494.85|498.87|494.87|498.88|494.88|498.85|494.85|8
1616951980000|2021-03-28 17:19:40|498.86|494.86|498.77|494.77|498.88|494.88|498.77|494.77|12
1616951990000|2021-03-28 17:19:50|498.87|494.87|498.93|494.93|498.94|494.94|498.87|494.87|14
1616952000000|2021-03-28 17:20:00|498.94|494.94|498.94|494.94|498.94|494.94|498.94|494.94|1
1616952010000|2021-03-28 17:20:10|498.95|494.95|498.87|494.87|498.95|494.95|498.87|494.87|11
1616952020000|2021-03-28 17:20:20|498.86|494.86|498.75|494.75|498.88|494.88|498.75|494.75|16
1616952030000|2021-03-28 17:20:30|498.74|494.74|498.78|494.78|498.83|494.83|498.74|494.74|25
1616952040000|2021-03-28 17:20:40|498.77|494.77|498.76|494.76|498.8|494.8|498.76|494.76|17
1616952050000|2021-03-28 17:20:50|498.77|494.77|498.63|494.63|498.78|494.78|498.61|494.61|19
1616952060000|2021-03-28 17:21:00|498.62|494.62|498.67|494.67|498.67|494.67|498.61|494.61|19
1616952070000|2021-03-28 17:21:10|498.66|494.66|498.33|494.33|498.66|494.66|498.32|494.32|21
1616952080000|2021-03-28 17:21:20|498.35|494.35|498.31|494.31|498.36|494.36|498.31|494.31|12
1616952090000|2021-03-28 17:21:30|498.32|494.32|498.32|494.32|498.32|494.32|498.3|494.3|11
1616952100000|2021-03-28 17:21:40|498.31|494.31|498.29|494.29|498.33|494.33|498.28|494.28|15
1616952110000|2021-03-28 17:21:50|498.3|494.3|498.22|494.22|498.3|494.3|498.21|494.21|9
1616952120000|2021-03-28 17:22:00|498.23|494.23|498.22|494.22|498.23|494.23|498.22|494.22|4
1616952130000|2021-03-28 17:22:10|498.23|494.23|497.98|493.98|498.23|494.23|497.98|493.98|14
1616952140000|2021-03-28 17:22:20|497.99|493.99|497.89|493.89|498|494|497.84|493.84|12
1616952150000|2021-03-28 17:22:30|497.9|493.9|498.12|494.12|498.15|494.15|497.9|493.9|19
1616952160000|2021-03-28 17:22:40|498.13|494.13|498.1|494.1|498.15|494.15|498.09|494.09|7
1616952170000|2021-03-28 17:22:50|498.09|494.09|498.09|494.09|498.1|494.1|498.09|494.09|3
1616952180000|2021-03-28 17:23:00|498.08|494.08|498.12|494.12|498.12|494.12|498.04|494.04|6
1616952190000|2021-03-28 17:23:10|498.11|494.11|498.11|494.11|498.12|494.12|498.11|494.11|9
1616952200000|2021-03-28 17:23:20|498.12|494.12|498.12|494.12|498.12|494.12|498.12|494.12|1
1616952210000|2021-03-28 17:23:30|498.11|494.11|498.13|494.13|498.13|494.13|498.11|494.11|5
1616952220000|2021-03-28 17:23:40|498.14|494.14|498.14|494.14|498.14|494.14|498.12|494.12|7
1616952230000|2021-03-28 17:23:50|498.13|494.13|498.14|494.14|498.14|494.14|498.13|494.13|10
1616952240000|2021-03-28 17:24:00|498.13|494.13|498.08|494.08|498.13|494.13|498.08|494.08|6
1616952250000|2021-03-28 17:24:10|498.05|494.05|498.05|494.05|498.05|494.05|498.05|494.05|1
1616952260000|2021-03-28 17:24:20|498.03|494.03|497.92|493.92|498.03|494.03|497.81|493.81|15
1616952270000|2021-03-28 17:24:30|497.91|493.91|497.94|493.94|497.96|493.96|497.91|493.91|9
1616952280000|2021-03-28 17:24:40|497.95|493.95|498.01|494.01|498.04|494.04|497.95|493.95|14
1616952290000|2021-03-28 17:24:50|497.99|493.99|498|494|498.02|494.02|497.99|493.99|8
1616952300000|2021-03-28 17:25:00|497.99|493.99|498|494|498.01|494.01|497.99|493.99|8
1616952310000|2021-03-28 17:25:10|498.01|494.01|497.97|493.97|498.01|494.01|497.97|493.97|9
1616952320000|2021-03-28 17:25:20|497.98|493.98|497.94|493.94|497.99|493.99|497.93|493.93|14
1616952330000|2021-03-28 17:25:30|497.93|493.93|497.98|493.98|497.98|493.98|497.92|493.92|19
1616952340000|2021-03-28 17:25:40|497.97|493.97|498.01|494.01|498.01|494.01|497.93|493.93|16
1616952350000|2021-03-28 17:25:50|498.03|494.03|498.01|494.01|498.1|494.1|498.01|494.01|19
1616952360000|2021-03-28 17:26:00|498.02|494.02|498.06|494.06|498.06|494.06|498.01|494.01|9
1616952370000|2021-03-28 17:26:10|498.07|494.07|497.95|493.95|498.07|494.07|497.92|493.92|26
1616952380000|2021-03-28 17:26:20|497.96|493.96|498|494|498|494|497.93|493.93|19
1616952390000|2021-03-28 17:26:30|497.99|493.99|498.03|494.03|498.1|494.1|497.96|493.96|24
1616952400000|2021-03-28 17:26:40|498.02|494.02|498.05|494.05|498.05|494.05|498|494|17
1616952410000|2021-03-28 17:26:50|498.06|494.06|498.04|494.04|498.06|494.06|498.03|494.03|13
1616952420000|2021-03-28 17:27:00|498.05|494.05|497.97|493.97|498.05|494.05|497.97|493.97|15
1616952430000|2021-03-28 17:27:10|497.96|493.96|497.97|493.97|497.99|493.99|497.96|493.96|11
1616952440000|2021-03-28 17:27:20|497.98|493.98|498.05|494.05|498.05|494.05|497.98|493.98|20
1616952450000|2021-03-28 17:27:30|498.04|494.04|498.03|494.03|498.04|494.04|498.02|494.02|9
1616952460000|2021-03-28 17:27:40|498.02|494.02|497.99|493.99|498.04|494.04|497.98|493.98|14
1616952470000|2021-03-28 17:27:50|498|494|498|494|498.04|494.04|497.98|493.98|18
1616952480000|2021-03-28 17:28:00|498.01|494.01|498.04|494.04|498.04|494.04|497.98|493.98|12
1616952490000|2021-03-28 17:28:10|498.03|494.03|498.04|494.04|498.04|494.04|498|494|13
1616952500000|2021-03-28 17:28:20|498.03|494.03|498.15|494.15|498.17|494.17|498.03|494.03|12
1616952510000|2021-03-28 17:28:30|498.16|494.16|498.16|494.16|498.17|494.17|498.14|494.14|10
1616952520000|2021-03-28 17:28:40|498.17|494.17|498.14|494.14|498.18|494.18|498.13|494.13|9
1616952530000|2021-03-28 17:28:50|498.15|494.15|498.13|494.13|498.16|494.16|498.12|494.12|16
1616952540000|2021-03-28 17:29:00|498.15|494.15|497.97|493.97|498.15|494.15|497.96|493.96|19
1616952550000|2021-03-28 17:29:10|497.96|493.96|497.99|493.99|498.01|494.01|497.96|493.96|12
1616952560000|2021-03-28 17:29:20|498|494|498.08|494.08|498.08|494.08|497.98|493.98|7
1616952570000|2021-03-28 17:29:30|498.07|494.07|498.06|494.06|498.08|494.08|498.05|494.05|6
1616952580000|2021-03-28 17:29:40|498.07|494.07|498.22|494.22|498.22|494.22|498.05|494.05|14
1616952590000|2021-03-28 17:29:50|498.21|494.21|498.22|494.22|498.22|494.22|498.14|494.14|15
1616952610000|2021-03-28 17:30:10|498.23|494.23|498.4|494.4|498.4|494.4|498.23|494.23|15
1616952620000|2021-03-28 17:30:20|498.41|494.41|498.51|494.51|498.51|494.51|498.39|494.39|8
1616952630000|2021-03-28 17:30:30|498.46|494.46|498.69|494.69|498.69|494.69|498.46|494.46|12
1616952640000|2021-03-28 17:30:40|498.57|494.57|498.87|494.87|498.91|494.91|498.57|494.57|12
1616952650000|2021-03-28 17:30:50|498.86|494.86|498.88|494.88|498.92|494.92|498.86|494.86|10
1616952660000|2021-03-28 17:31:00|498.87|494.87|498.98|494.98|498.99|494.99|498.87|494.87|13
1616952670000|2021-03-28 17:31:10|498.97|494.97|499|495|499|495|498.96|494.96|8
1616952680000|2021-03-28 17:31:20|498.99|494.99|499|495|499|495|498.98|494.98|6
1616952690000|2021-03-28 17:31:30|498.99|494.99|498.99|494.99|499|495|498.98|494.98|8
1616952700000|2021-03-28 17:31:40|499|495|499|495|499|495|498.99|494.99|5
1616952710000|2021-03-28 17:31:50|498.99|494.99|499|495|499.01|495.01|498.99|494.99|4
1616952720000|2021-03-28 17:32:00|499.01|495.01|499.01|495.01|499.02|495.02|498.98|494.98|12
1616952730000|2021-03-28 17:32:10|498.99|494.99|498.99|494.99|499.01|495.01|498.98|494.98|22
1616952740000|2021-03-28 17:32:20|499|495|499.01|495.01|499.01|495.01|498.98|494.98|6
1616952750000|2021-03-28 17:32:30|499.02|495.02|499.01|495.01|499.02|495.02|499|495|4
1616952760000|2021-03-28 17:32:40|499.02|495.02|499.01|495.01|499.02|495.02|499.01|495.01|2
1616952780000|2021-03-28 17:33:00|499.02|495.02|499.01|495.01|499.02|495.02|499.01|495.01|2
1616952790000|2021-03-28 17:33:10|499.02|495.02|499.01|495.01|499.02|495.02|499.01|495.01|2
1616952800000|2021-03-28 17:33:20|499.02|495.02|499.07|495.07|499.07|495.07|499.01|495.01|7
1616952810000|2021-03-28 17:33:30|499.06|495.06|499.02|495.02|499.06|495.06|499.02|495.02|8
1616952820000|2021-03-28 17:33:40|499.03|495.03|499.02|495.02|499.04|495.04|499.02|495.02|4
1616952830000|2021-03-28 17:33:50|499.03|495.03|499.04|495.04|499.05|495.05|499.03|495.03|14
1616952840000|2021-03-28 17:34:00|499.05|495.05|499.06|495.06|499.06|495.06|499.04|495.04|4
1616952850000|2021-03-28 17:34:10|499.05|495.05|499.06|495.06|499.06|495.06|499.05|495.05|2
1616952860000|2021-03-28 17:34:20|499.07|495.07|499.13|495.13|499.14|495.14|499.06|495.06|5
1616952870000|2021-03-28 17:34:30|499.12|495.12|499.09|495.09|499.13|495.13|499.09|495.09|6
1616952880000|2021-03-28 17:34:40|499.1|495.1|499.06|495.06|499.1|495.1|499.06|495.06|9
1616952890000|2021-03-28 17:34:50|499.07|495.07|499.08|495.08|499.08|495.08|499.06|495.06|4
1616952900000|2021-03-28 17:35:00|499.09|495.09|499.09|495.09|499.09|495.09|499.08|495.08|3
1616952910000|2021-03-28 17:35:10|499.08|495.08|499.04|495.04|499.09|495.09|499.03|495.03|7
1616952920000|2021-03-28 17:35:20|499.02|495.02|499.02|495.02|499.04|495.04|499|495|9
1616952930000|2021-03-28 17:35:30|499.03|495.03|498.93|494.93|499.07|495.07|498.93|494.93|11
1616952940000|2021-03-28 17:35:40|498.9|494.9|498.8|494.8|498.9|494.9|498.71|494.71|23
1616952950000|2021-03-28 17:35:50|498.72|494.72|498.73|494.73|498.74|494.74|498.71|494.71|10
1616952960000|2021-03-28 17:36:00|498.74|494.74|498.73|494.73|498.77|494.77|498.73|494.73|11
1616952970000|2021-03-28 17:36:10|498.74|494.74|498.75|494.75|498.77|494.77|498.74|494.74|6
1616952980000|2021-03-28 17:36:20|498.76|494.76|498.75|494.75|498.76|494.76|498.75|494.75|4
1616952990000|2021-03-28 17:36:30|498.76|494.76|498.76|494.76|498.76|494.76|498.75|494.75|3
1616953000000|2021-03-28 17:36:40|498.75|494.75|498.71|494.71|498.76|494.76|498.71|494.71|7
1616953010000|2021-03-28 17:36:50|498.72|494.72|498.71|494.71|498.73|494.73|498.71|494.71|10
1616953020000|2021-03-28 17:37:00|498.63|494.63|498.59|494.59|498.65|494.65|498.57|494.57|12
1616953030000|2021-03-28 17:37:10|498.57|494.57|498.54|494.54|498.6|494.6|498.54|494.54|8
1616953060000|2021-03-28 17:37:40|498.55|494.55|498.55|494.55|498.55|494.55|498.55|494.55|1
1616953070000|2021-03-28 17:37:50|498.54|494.54|498.46|494.46|498.54|494.54|498.46|494.46|12
1616953080000|2021-03-28 17:38:00|498.44|494.44|498.4|494.4|498.44|494.44|498.39|494.39|10
1616953090000|2021-03-28 17:38:10|498.39|494.39|498.27|494.27|498.41|494.41|498.25|494.25|15
1616953100000|2021-03-28 17:38:20|498.24|494.24|498.04|494.04|498.25|494.25|498.03|494.03|20
1616953110000|2021-03-28 17:38:30|498.05|494.05|497.89|493.89|498.05|494.05|497.8|493.8|29
1616953120000|2021-03-28 17:38:40|497.91|493.91|497.92|493.92|497.94|493.94|497.9|493.9|17
1616953130000|2021-03-28 17:38:50|497.93|493.93|497.92|493.92|497.96|493.96|497.9|493.9|18
1616953140000|2021-03-28 17:39:00|497.93|493.93|498.28|494.28|498.29|494.29|497.92|493.92|17
1616953150000|2021-03-28 17:39:10|498.26|494.26|498.25|494.25|498.28|494.28|498.24|494.24|18
1616953160000|2021-03-28 17:39:20|498.24|494.24|498.19|494.19|498.26|494.26|498.19|494.19|14
1616953170000|2021-03-28 17:39:30|498.18|494.18|498.13|494.13|498.2|494.2|498.12|494.12|24
1616953180000|2021-03-28 17:39:40|498.14|494.14|498.1|494.1|498.16|494.16|498.09|494.09|17
1616953190000|2021-03-28 17:39:50|498.11|494.11|498.15|494.15|498.16|494.16|498.09|494.09|9
1616953200000|2021-03-28 17:40:00|498.19|494.19|498.26|494.26|498.31|494.31|498.17|494.17|18
1616953210000|2021-03-28 17:40:10|498.33|494.33|498.39|494.39|498.41|494.41|498.33|494.33|14
1616953220000|2021-03-28 17:40:20|498.37|494.37|498.44|494.44|498.45|494.45|498.37|494.37|19
1616953230000|2021-03-28 17:40:30|498.45|494.45|498.39|494.39|498.45|494.45|498.31|494.31|15
1616953240000|2021-03-28 17:40:40|498.4|494.4|498.38|494.38|498.41|494.41|498.32|494.32|19
1616953250000|2021-03-28 17:40:50|498.4|494.4|498.5|494.5|498.51|494.51|498.4|494.4|14
1616953260000|2021-03-28 17:41:00|498.51|494.51|498.54|494.54|498.54|494.54|498.41|494.41|11
1616953270000|2021-03-28 17:41:10|498.53|494.53|498.67|494.67|498.68|494.68|498.53|494.53|10
1616953280000|2021-03-28 17:41:20|498.68|494.68|498.71|494.71|498.71|494.71|498.68|494.68|6
1616953290000|2021-03-28 17:41:30|498.72|494.72|498.81|494.81|498.81|494.81|498.72|494.72|11
1616953300000|2021-03-28 17:41:40|498.8|494.8|499.29|495.29|499.29|495.29|498.8|494.8|23
1616953310000|2021-03-28 17:41:50|499.28|495.28|499.35|495.35|499.37|495.37|499.25|495.25|18
1616953320000|2021-03-28 17:42:00|499.34|495.34|499.34|495.34|499.38|495.38|499.34|495.34|19
1616953330000|2021-03-28 17:42:10|499.35|495.35|499.59|495.59|499.62|495.62|499.34|495.34|18
1616953340000|2021-03-28 17:42:20|499.62|495.62|499.82|495.82|499.82|495.82|499.6|495.6|19
1616953350000|2021-03-28 17:42:30|499.8|495.8|499.85|495.85|499.85|495.85|499.78|495.78|5
1616953360000|2021-03-28 17:42:40|499.87|495.87|500.34|496.34|500.34|496.34|499.85|495.85|12
1616953370000|2021-03-28 17:42:50|500.35|496.35|500.46|496.46|500.48|496.48|500.35|496.35|18
1616953380000|2021-03-28 17:43:00|500.48|496.48|500.9|496.9|500.93|496.93|500.46|496.46|30
1616953390000|2021-03-28 17:43:10|500.91|496.91|500.45|496.45|500.91|496.91|500.45|496.45|29
1616953400000|2021-03-28 17:43:20|500.41|496.41|500.37|496.37|500.42|496.42|500.35|496.35|22
1616953410000|2021-03-28 17:43:30|500.38|496.38|500.17|496.17|500.39|496.39|500.17|496.17|21
1616953420000|2021-03-28 17:43:40|500.18|496.18|500.07|496.07|500.18|496.18|500.05|496.05|18
1616953430000|2021-03-28 17:43:50|499.9|495.9|499.64|495.64|499.92|495.92|499.64|495.64|23
1616953440000|2021-03-28 17:44:00|499.63|495.63|499.36|495.36|499.64|495.64|499.32|495.32|24
1616953450000|2021-03-28 17:44:10|499.35|495.35|499.24|495.24|499.36|495.36|499.22|495.22|20
1616953460000|2021-03-28 17:44:20|499.25|495.25|499.27|495.27|499.28|495.28|499.24|495.24|20
1616953470000|2021-03-28 17:44:30|499.28|495.28|499.66|495.66|499.69|495.69|499.28|495.28|22
1616953480000|2021-03-28 17:44:40|499.72|495.72|499.79|495.79|499.81|495.81|499.64|495.64|26
1616953490000|2021-03-28 17:44:50|499.8|495.8|500.01|496.01|500.02|496.02|499.77|495.77|28
1616953500000|2021-03-28 17:45:00|500|496|499.85|495.85|500.01|496.01|499.83|495.83|17
1616953510000|2021-03-28 17:45:10|499.84|495.84|499.83|495.83|499.9|495.9|499.76|495.76|21
1616953520000|2021-03-28 17:45:20|499.84|495.84|499.84|495.84|499.85|495.85|499.77|495.77|18
1616953530000|2021-03-28 17:45:30|499.81|495.81|499.65|495.65|499.82|495.82|499.64|495.64|18
1616953540000|2021-03-28 17:45:40|499.63|495.63|499.42|495.42|499.63|495.63|499.39|495.39|25
1616953550000|2021-03-28 17:45:50|499.41|495.41|499.34|495.34|499.41|495.41|499.33|495.33|17
1616953560000|2021-03-28 17:46:00|499.33|495.33|499.25|495.25|499.39|495.39|499.24|495.24|23
1616953570000|2021-03-28 17:46:10|499.27|495.27|499.21|495.21|499.27|495.27|499.21|495.21|9
1616953580000|2021-03-28 17:46:20|499.22|495.22|499.19|495.19|499.24|495.24|499.19|495.19|11
1616953590000|2021-03-28 17:46:30|499.21|495.21|499.17|495.17|499.22|495.22|499.17|495.17|13
1616953600000|2021-03-28 17:46:40|499.16|495.16|499.01|495.01|499.16|495.16|499.01|495.01|15
1616953610000|2021-03-28 17:46:50|499.03|495.03|498.98|494.98|499.05|495.05|498.97|494.97|18
1616953620000|2021-03-28 17:47:00|498.97|494.97|498.67|494.67|498.98|494.98|498.67|494.67|22
1616953630000|2021-03-28 17:47:10|498.68|494.68|498.63|494.63|498.68|494.68|498.63|494.63|9
1616953640000|2021-03-28 17:47:20|498.64|494.64|498.88|494.88|498.88|494.88|498.64|494.64|13
1616953650000|2021-03-28 17:47:30|498.89|494.89|498.82|494.82|498.92|494.92|498.82|494.82|11
1616953660000|2021-03-28 17:47:40|498.81|494.81|498.69|494.69|498.81|494.81|498.66|494.66|13
1616953670000|2021-03-28 17:47:50|498.68|494.68|498.71|494.71|498.71|494.71|498.68|494.68|8
1616953680000|2021-03-28 17:48:00|498.7|494.7|498.71|494.71|498.71|494.71|498.66|494.66|9
1616953690000|2021-03-28 17:48:10|498.7|494.7|498.72|494.72|498.72|494.72|498.7|494.7|13
1616953700000|2021-03-28 17:48:20|498.74|494.74|499.01|495.01|499.01|495.01|498.74|494.74|15
1616953710000|2021-03-28 17:48:30|499|495|498.99|494.99|499.01|495.01|498.99|494.99|11
1616953720000|2021-03-28 17:48:40|498.95|494.95|499|495|499|495|498.92|494.92|16
1616953730000|2021-03-28 17:48:50|498.99|494.99|499.13|495.13|499.13|495.13|498.99|494.99|8
1616953740000|2021-03-28 17:49:00|499.11|495.11|499.12|495.12|499.13|495.13|499.09|495.09|13
1616953750000|2021-03-28 17:49:10|499.13|495.13|499.41|495.41|499.41|495.41|499.13|495.13|18
1616953760000|2021-03-28 17:49:20|499.42|495.42|499.47|495.47|499.47|495.47|499.42|495.42|9
1616953770000|2021-03-28 17:49:30|499.46|495.46|499.56|495.56|499.59|495.59|499.46|495.46|15
1616953780000|2021-03-28 17:49:40|499.55|495.55|499.49|495.49|499.55|495.55|499.46|495.46|12
1616953790000|2021-03-28 17:49:50|499.59|495.59|499.56|495.56|499.6|495.6|499.55|495.55|11
1616953800000|2021-03-28 17:50:00|499.52|495.52|499.6|495.6|499.61|495.61|499.52|495.52|9
1616953810000|2021-03-28 17:50:10|499.61|495.61|499.65|495.65|499.65|495.65|499.59|495.59|17
1616953820000|2021-03-28 17:50:20|499.66|495.66|499.66|495.66|499.66|495.66|499.65|495.65|7
1616953830000|2021-03-28 17:50:30|499.65|495.65|499.64|495.64|499.66|495.66|499.63|495.63|10
1616953840000|2021-03-28 17:50:40|499.63|495.63|499.57|495.57|499.63|495.63|499.49|495.49|17
1616953850000|2021-03-28 17:50:50|499.58|495.58|499.59|495.59|499.62|495.62|499.58|495.58|11
1616953860000|2021-03-28 17:51:00|499.6|495.6|499.64|495.64|499.66|495.66|499.6|495.6|5
1616953870000|2021-03-28 17:51:10|499.65|495.65|499.64|495.64|499.65|495.65|499.63|495.63|4
1616953880000|2021-03-28 17:51:20|499.65|495.65|499.79|495.79|499.8|495.8|499.64|495.64|15
1616953890000|2021-03-28 17:51:30|499.78|495.78|499.79|495.79|499.79|495.79|499.78|495.78|2
1616953900000|2021-03-28 17:51:40|499.78|495.78|499.55|495.55|499.78|495.78|499.55|495.55|18
1616953910000|2021-03-28 17:51:50|499.56|495.56|499.67|495.67|499.68|495.68|499.56|495.56|15
1616953920000|2021-03-28 17:52:00|499.7|495.7|499.66|495.66|499.71|495.71|499.65|495.65|12
1616953930000|2021-03-28 17:52:10|499.67|495.67|499.69|495.69|499.69|495.69|499.66|495.66|9
1616953940000|2021-03-28 17:52:20|499.68|495.68|499.59|495.59|499.69|495.69|499.51|495.51|17
1616953950000|2021-03-28 17:52:30|499.58|495.58|499.55|495.55|499.6|495.6|499.55|495.55|9
1616953960000|2021-03-28 17:52:40|499.54|495.54|499.49|495.49|499.54|495.54|499.47|495.47|8
1616953970000|2021-03-28 17:52:50|499.48|495.48|499.49|495.49|499.51|495.51|499.48|495.48|5
1616953980000|2021-03-28 17:53:00|499.48|495.48|499.7|495.7|499.7|495.7|499.45|495.45|13
1616953990000|2021-03-28 17:53:10|499.71|495.71|499.7|495.7|499.71|495.71|499.68|495.68|8
1616954000000|2021-03-28 17:53:20|499.68|495.68|499.83|495.83|499.83|495.83|499.68|495.68|17
1616954010000|2021-03-28 17:53:30|499.82|495.82|499.89|495.89|499.9|495.9|499.82|495.82|16
1616954020000|2021-03-28 17:53:40|499.88|495.88|499.76|495.76|499.97|495.97|499.76|495.76|14
1616954030000|2021-03-28 17:53:50|499.89|495.89|499.93|495.93|499.97|495.97|499.74|495.74|24
1616954040000|2021-03-28 17:54:00|499.94|495.94|500.21|496.21|500.22|496.22|499.94|495.94|17
1616954050000|2021-03-28 17:54:10|500.2|496.2|500.18|496.18|500.2|496.2|500.18|496.18|7
1616954060000|2021-03-28 17:54:20|500.16|496.16|500.19|496.19|500.2|496.2|500.16|496.16|10
1616954070000|2021-03-28 17:54:30|500.18|496.18|500.18|496.18|500.19|496.19|500.18|496.18|3
1616954080000|2021-03-28 17:54:40|500.16|496.16|499.95|495.95|500.16|496.16|499.95|495.95|8
1616954090000|2021-03-28 17:54:50|499.93|495.93|499.81|495.81|499.94|495.94|499.75|495.75|13
1616954100000|2021-03-28 17:55:00|499.8|495.8|499.81|495.81|499.81|495.81|499.8|495.8|4
1616954110000|2021-03-28 17:55:10|499.8|495.8|499.77|495.77|499.83|495.83|499.75|495.75|9
1616954120000|2021-03-28 17:55:20|499.75|495.75|499.75|495.75|499.77|495.77|499.75|495.75|4
1616954130000|2021-03-28 17:55:30|499.74|495.74|499.74|495.74|499.75|495.75|499.74|495.74|3
1616954140000|2021-03-28 17:55:40|499.61|495.61|499.59|495.59|499.71|495.71|499.55|495.55|21
1616954150000|2021-03-28 17:55:50|499.58|495.58|499.59|495.59|499.59|495.59|499.57|495.57|12
1616954160000|2021-03-28 17:56:00|499.6|495.6|499.53|495.53|499.65|495.65|499.51|495.51|19
1616954170000|2021-03-28 17:56:10|499.41|495.41|499.36|495.36|499.42|495.42|499.33|495.33|4
1616954180000|2021-03-28 17:56:20|499.35|495.35|499.53|495.53|499.53|495.53|499.35|495.35|11
1616954190000|2021-03-28 17:56:30|499.54|495.54|499.46|495.46|499.61|495.61|499.45|495.45|19
1616954200000|2021-03-28 17:56:40|499.45|495.45|499.47|495.47|499.5|495.5|499.45|495.45|13
1616954210000|2021-03-28 17:56:50|499.43|495.43|499.34|495.34|499.43|495.43|499.3|495.3|19
1616954220000|2021-03-28 17:57:00|499.36|495.36|499.59|495.59|499.6|495.6|499.36|495.36|24
1616954230000|2021-03-28 17:57:10|499.61|495.61|499.6|495.6|499.64|495.64|499.57|495.57|22
1616954240000|2021-03-28 17:57:20|499.58|495.58|499.63|495.63|499.63|495.63|499.54|495.54|15
1616954250000|2021-03-28 17:57:30|499.64|495.64|499.75|495.75|499.78|495.78|499.59|495.59|27
1616954260000|2021-03-28 17:57:40|499.73|495.73|499.65|495.65|499.74|495.74|499.64|495.64|18
1616954270000|2021-03-28 17:57:50|499.64|495.64|499.61|495.61|499.64|495.64|499.6|495.6|8
1616954280000|2021-03-28 17:58:00|499.62|495.62|499.64|495.64|499.66|495.66|499.62|495.62|7
1616954290000|2021-03-28 17:58:10|499.65|495.65|499.64|495.64|499.65|495.65|499.63|495.63|14
1616954300000|2021-03-28 17:58:20|499.65|495.65|499.65|495.65|499.65|495.65|499.62|495.62|8
1616954310000|2021-03-28 17:58:30|499.64|495.64|499.63|495.63|499.65|495.65|499.63|495.63|8
1616954320000|2021-03-28 17:58:40|499.64|495.64|499.63|495.63|499.64|495.64|499.63|495.63|4
1616954330000|2021-03-28 17:58:50|499.64|495.64|499.63|495.63|499.65|495.65|499.63|495.63|8
1616954350000|2021-03-28 17:59:10|499.64|495.64|499.66|495.66|499.66|495.66|499.63|495.63|9
1616954360000|2021-03-28 17:59:20|499.65|495.65|499.63|495.63|499.66|495.66|499.63|495.63|18
1616954370000|2021-03-28 17:59:30|499.62|495.62|499.65|495.65|499.65|495.65|499.62|495.62|9
1616954380000|2021-03-28 17:59:40|499.64|495.64|499.65|495.65|499.65|495.65|499.64|495.64|4
1616954390000|2021-03-28 17:59:50|499.64|495.64|499.55|495.55|499.64|495.64|499.54|495.54|8
1616954400000|2021-03-28 18:00:00|499.54|495.54|499.67|495.67|499.67|495.67|499.54|495.54|13
1616954410000|2021-03-28 18:00:10|499.66|495.66|499.49|495.49|499.67|495.67|499.49|495.49|8
1616954420000|2021-03-28 18:00:20|499.48|495.48|499.2|495.2|499.48|495.48|499.19|495.19|32
1616954430000|2021-03-28 18:00:30|499.21|495.21|499.12|495.12|499.21|495.21|499.06|495.06|13
1616954440000|2021-03-28 18:00:40|499.11|495.11|499.27|495.27|499.29|495.29|499.11|495.11|20
1616954450000|2021-03-28 18:00:50|499.28|495.28|499.21|495.21|499.31|495.31|499.21|495.21|20
1616954460000|2021-03-28 18:01:00|499.22|495.22|499.05|495.05|499.22|495.22|499.05|495.05|15
1616954470000|2021-03-28 18:01:10|499.08|495.08|498.94|494.94|499.09|495.09|498.94|494.94|19
1616954480000|2021-03-28 18:01:20|498.96|494.96|498.85|494.85|498.97|494.97|498.84|494.84|17
1616954490000|2021-03-28 18:01:30|498.84|494.84|498.57|494.57|498.84|494.84|498.52|494.52|19
1616954500000|2021-03-28 18:01:40|498.62|494.62|498.63|494.63|498.67|494.67|498.62|494.62|15
1616954510000|2021-03-28 18:01:50|498.64|494.64|498.58|494.58|498.64|494.64|498.58|494.58|14
1616954520000|2021-03-28 18:02:00|498.59|494.59|498.59|494.59|498.6|494.6|498.59|494.59|11
1616954530000|2021-03-28 18:02:10|498.56|494.56|498.43|494.43|498.56|494.56|498.43|494.43|11
1616954540000|2021-03-28 18:02:20|498.42|494.42|498.4|494.4|498.43|494.43|498.39|494.39|14
1616954550000|2021-03-28 18:02:30|498.41|494.41|498.38|494.38|498.41|494.41|498.36|494.36|14
1616954560000|2021-03-28 18:02:40|498.39|494.39|498.37|494.37|498.39|494.39|498.36|494.36|7
1616954570000|2021-03-28 18:02:50|498.39|494.39|498.55|494.55|498.57|494.57|498.39|494.39|13
1616954580000|2021-03-28 18:03:00|498.56|494.56|498.63|494.63|498.64|494.64|498.42|494.42|19
1616954590000|2021-03-28 18:03:10|498.66|494.66|498.97|494.97|499.01|495.01|498.66|494.66|18
1616954600000|2021-03-28 18:03:20|498.98|494.98|498.88|494.88|499|495|498.85|494.85|15
1616954610000|2021-03-28 18:03:30|498.89|494.89|498.85|494.85|498.91|494.91|498.77|494.77|18
1616954620000|2021-03-28 18:03:40|498.86|494.86|498.59|494.59|498.86|494.86|498.59|494.59|21
1616954630000|2021-03-28 18:03:50|498.58|494.58|498.56|494.56|498.58|494.58|498.53|494.53|11
1616954640000|2021-03-28 18:04:00|498.58|494.58|498.58|494.58|498.65|494.65|498.58|494.58|13
1616954650000|2021-03-28 18:04:10|498.59|494.59|498.55|494.55|498.59|494.59|498.55|494.55|8
1616954660000|2021-03-28 18:04:20|498.56|494.56|498.29|494.29|498.56|494.56|498.28|494.28|16
1616954670000|2021-03-28 18:04:30|498.3|494.3|498.29|494.29|498.3|494.3|498.28|494.28|14
1616954680000|2021-03-28 18:04:40|498.28|494.28|498.37|494.37|498.42|494.42|498.28|494.28|21
1616954690000|2021-03-28 18:04:50|498.39|494.39|498.37|494.37|498.41|494.41|498.36|494.36|16
1616954700000|2021-03-28 18:05:00|498.35|494.35|498.5|494.5|498.51|494.51|498.35|494.35|21
1616954710000|2021-03-28 18:05:10|498.49|494.49|498.42|494.42|498.5|494.5|498.42|494.42|16
1616954720000|2021-03-28 18:05:20|498.32|494.32|498.52|494.52|498.54|494.54|498.29|494.29|22
1616954730000|2021-03-28 18:05:30|498.53|494.53|498.52|494.52|498.55|494.55|498.5|494.5|11
1616954740000|2021-03-28 18:05:40|498.51|494.51|498.5|494.5|498.52|494.52|498.49|494.49|8
1616954750000|2021-03-28 18:05:50|498.51|494.51|498.38|494.38|498.52|494.52|498.37|494.37|20
1616954760000|2021-03-28 18:06:00|498.4|494.4|498.47|494.47|498.49|494.49|498.4|494.4|11
1616954770000|2021-03-28 18:06:10|498.48|494.48|498.45|494.45|498.48|494.48|498.45|494.45|2
1616954780000|2021-03-28 18:06:20|498.46|494.46|498.45|494.45|498.46|494.46|498.43|494.43|5
1616954790000|2021-03-28 18:06:30|498.44|494.44|498.45|494.45|498.46|494.46|498.44|494.44|5
1616954800000|2021-03-28 18:06:40|498.44|494.44|498.44|494.44|498.46|494.46|498.42|494.42|12
1616954810000|2021-03-28 18:06:50|498.45|494.45|498.63|494.63|498.63|494.63|498.44|494.44|8
1616954820000|2021-03-28 18:07:00|498.74|494.74|498.57|494.57|498.78|494.78|498.54|494.54|26
1616954830000|2021-03-28 18:07:10|498.56|494.56|498.55|494.55|498.59|494.59|498.54|494.54|13
1616954840000|2021-03-28 18:07:20|498.54|494.54|498.55|494.55|498.56|494.56|498.54|494.54|7
1616954850000|2021-03-28 18:07:30|498.54|494.54|498.55|494.55|498.55|494.55|498.54|494.54|8
1616954860000|2021-03-28 18:07:40|498.54|494.54|498.47|494.47|498.54|494.54|498.47|494.47|9
1616954870000|2021-03-28 18:07:50|498.46|494.46|498.44|494.44|498.47|494.47|498.44|494.44|9
1616954880000|2021-03-28 18:08:00|498.43|494.43|498.4|494.4|498.46|494.46|498.4|494.4|11
1616954890000|2021-03-28 18:08:10|498.41|494.41|498.29|494.29|498.41|494.41|498.29|494.29|15
1616954900000|2021-03-28 18:08:20|498.28|494.28|498.19|494.19|498.28|494.28|498.19|494.19|10
1616954910000|2021-03-28 18:08:30|498.2|494.2|498.21|494.21|498.26|494.26|498.19|494.19|17
1616954920000|2021-03-28 18:08:40|498.2|494.2|498.17|494.17|498.24|494.24|498.17|494.17|13
1616954930000|2021-03-28 18:08:50|498.16|494.16|498.16|494.16|498.16|494.16|498.16|494.16|1
1616954940000|2021-03-28 18:09:00|498.15|494.15|498.13|494.13|498.16|494.16|498.09|494.09|16
1616954950000|2021-03-28 18:09:10|498.14|494.14|497.99|493.99|498.15|494.15|497.97|493.97|20
1616954960000|2021-03-28 18:09:20|497.96|493.96|497.83|493.83|497.96|493.96|497.83|493.83|15
1616954970000|2021-03-28 18:09:30|497.82|493.82|497.81|493.81|497.84|493.84|497.76|493.76|17
1616954980000|2021-03-28 18:09:40|497.8|493.8|497.81|493.81|497.83|493.83|497.8|493.8|16
1616954990000|2021-03-28 18:09:50|497.8|493.8|497.8|493.8|497.82|493.82|497.8|493.8|11
1616955000000|2021-03-28 18:10:00|497.81|493.81|497.69|493.69|497.81|493.81|497.63|493.63|18
1616955010000|2021-03-28 18:10:10|497.68|493.68|497.71|493.71|497.72|493.72|497.68|493.68|11
1616955020000|2021-03-28 18:10:20|497.7|493.7|497.64|493.64|497.71|493.71|497.63|493.63|14
1616955030000|2021-03-28 18:10:30|497.63|493.63|497.58|493.58|497.63|493.63|497.56|493.56|18
1616955040000|2021-03-28 18:10:40|497.6|493.6|497.58|493.58|497.6|493.6|497.58|493.58|4
1616955060000|2021-03-28 18:11:00|497.6|493.6|497.69|493.69|497.69|493.69|497.6|493.6|17
1616955070000|2021-03-28 18:11:10|497.67|493.67|497.61|493.61|497.67|493.67|497.59|493.59|23
1616955080000|2021-03-28 18:11:20|497.6|493.6|497.67|493.67|497.7|493.7|497.59|493.59|20
1616955090000|2021-03-28 18:11:30|497.68|493.68|497.59|493.59|497.68|493.68|497.59|493.59|24
1616955100000|2021-03-28 18:11:40|497.6|493.6|497.65|493.65|497.67|493.67|497.56|493.56|20
1616955110000|2021-03-28 18:11:50|497.64|493.64|497.66|493.66|497.66|493.66|497.63|493.63|13
1616955120000|2021-03-28 18:12:00|497.65|493.65|497.57|493.57|497.65|493.65|497.54|493.54|25
1616955130000|2021-03-28 18:12:10|497.56|493.56|497.45|493.45|497.56|493.56|497.45|493.45|9
1616955140000|2021-03-28 18:12:20|497.44|493.44|497.42|493.42|497.44|493.44|497.42|493.42|4
1616955150000|2021-03-28 18:12:30|497.4|493.4|497.36|493.36|497.4|493.4|497.29|493.29|19
1616955160000|2021-03-28 18:12:40|497.34|493.34|497.17|493.17|497.34|493.34|497.16|493.16|12
1616955170000|2021-03-28 18:12:50|497.16|493.16|497.18|493.18|497.19|493.19|497.16|493.16|18
1616955180000|2021-03-28 18:13:00|497.17|493.17|497.1|493.1|497.17|493.17|497.1|493.1|17
1616955190000|2021-03-28 18:13:10|497.06|493.06|496.95|492.95|497.06|493.06|496.95|492.95|12
1616955200000|2021-03-28 18:13:20|496.94|492.94|496.93|492.93|496.94|492.94|496.93|492.93|2
1616955210000|2021-03-28 18:13:30|496.91|492.91|496.91|492.91|496.92|492.92|496.89|492.89|7
1616955220000|2021-03-28 18:13:40|496.9|492.9|496.64|492.64|496.9|492.9|496.58|492.58|25
1616955230000|2021-03-28 18:13:50|496.63|492.63|496.77|492.77|496.83|492.83|496.63|492.63|27
1616955240000|2021-03-28 18:14:00|496.78|492.78|496.84|492.84|496.87|492.87|496.78|492.78|25
1616955250000|2021-03-28 18:14:10|496.87|492.87|496.9|492.9|496.9|492.9|496.83|492.83|18
1616955260000|2021-03-28 18:14:20|496.89|492.89|497.01|493.01|497.01|493.01|496.89|492.89|19
1616955270000|2021-03-28 18:14:30|497.02|493.02|497.14|493.14|497.14|493.14|497|493|19
1616955280000|2021-03-28 18:14:40|497.13|493.13|497.08|493.08|497.22|493.22|496.97|492.97|17
1616955290000|2021-03-28 18:14:50|497.07|493.07|497.04|493.04|497.07|493.07|497.04|493.04|10
1616955300000|2021-03-28 18:15:00|497.05|493.05|497.04|493.04|497.09|493.09|497.04|493.04|13
1616955310000|2021-03-28 18:15:10|497.03|493.03|497|493|497.04|493.04|496.99|492.99|17
1616955320000|2021-03-28 18:15:20|496.99|492.99|497.06|493.06|497.08|493.08|496.99|492.99|22
1616955330000|2021-03-28 18:15:30|497.08|493.08|497.06|493.06|497.09|493.09|497.05|493.05|9
1616955340000|2021-03-28 18:15:40|497.05|493.05|497|493|497.05|493.05|496.96|492.96|17
1616955350000|2021-03-28 18:15:50|497.01|493.01|496.99|492.99|497.01|493.01|496.98|492.98|12
1616955360000|2021-03-28 18:16:00|497|493|496.98|492.98|497.02|493.02|496.98|492.98|18
1616955370000|2021-03-28 18:16:10|496.99|492.99|497.01|493.01|497.03|493.03|496.99|492.99|14
1616955380000|2021-03-28 18:16:20|497.02|493.02|497.11|493.11|497.11|493.11|497.02|493.02|13
1616955390000|2021-03-28 18:16:30|497.1|493.1|497.23|493.23|497.24|493.24|497.1|493.1|13
1616955400000|2021-03-28 18:16:40|497.24|493.24|497.24|493.24|497.24|493.24|497.24|493.24|1
1616955410000|2021-03-28 18:16:50|497.25|493.25|497.27|493.27|497.27|493.27|497.25|493.25|3
1616955420000|2021-03-28 18:17:00|497.31|493.31|497.48|493.48|497.48|493.48|497.31|493.31|10
1616955430000|2021-03-28 18:17:10|497.47|493.47|497.25|493.25|497.47|493.47|497.22|493.22|25
1616955440000|2021-03-28 18:17:20|497.26|493.26|497.37|493.37|497.39|493.39|497.26|493.26|8
1616955450000|2021-03-28 18:17:30|497.38|493.38|497.37|493.37|497.39|493.39|497.36|493.36|8
1616955460000|2021-03-28 18:17:40|497.38|493.38|497.37|493.37|497.41|493.41|497.35|493.35|13
1616955470000|2021-03-28 18:17:50|497.38|493.38|497.4|493.4|497.41|493.41|497.35|493.35|20
1616955480000|2021-03-28 18:18:00|497.41|493.41|497.38|493.38|497.43|493.43|497.38|493.38|20
1616955490000|2021-03-28 18:18:10|497.39|493.39|497.4|493.4|497.43|493.43|497.39|493.39|11
1616955500000|2021-03-28 18:18:20|497.41|493.41|497.41|493.41|497.45|493.45|497.39|493.39|13
1616955510000|2021-03-28 18:18:30|497.44|493.44|497.41|493.41|497.44|493.44|497.4|493.4|8
1616955520000|2021-03-28 18:18:40|497.44|493.44|497.52|493.52|497.52|493.52|497.42|493.42|15
1616955530000|2021-03-28 18:18:50|497.53|493.53|497.52|493.52|497.55|493.55|497.52|493.52|15
1616955540000|2021-03-28 18:19:00|497.53|493.53|497.55|493.55|497.55|493.55|497.49|493.49|18
1616955550000|2021-03-28 18:19:10|497.56|493.56|497.6|493.6|497.62|493.62|497.55|493.55|18
1616955560000|2021-03-28 18:19:20|497.61|493.61|497.55|493.55|497.61|493.61|497.55|493.55|17
1616955570000|2021-03-28 18:19:30|497.56|493.56|497.58|493.58|497.6|493.6|497.55|493.55|23
1616955580000|2021-03-28 18:19:40|497.59|493.59|497.53|493.53|497.59|493.59|497.53|493.53|19
1616955590000|2021-03-28 18:19:50|497.54|493.54|497.55|493.55|497.58|493.58|497.51|493.51|19
1616955600000|2021-03-28 18:20:00|497.57|493.57|497.23|493.23|497.57|493.57|497.19|493.19|26
1616955610000|2021-03-28 18:20:10|497.21|493.21|497.13|493.13|497.23|493.23|497.12|493.12|22
1616955620000|2021-03-28 18:20:20|497.12|493.12|496.99|492.99|497.12|493.12|496.98|492.98|20
1616955630000|2021-03-28 18:20:30|496.98|492.98|496.98|492.98|497.03|493.03|496.95|492.95|21
1616955640000|2021-03-28 18:20:40|496.99|492.99|496.98|492.98|496.99|492.99|496.98|492.98|8
1616955650000|2021-03-28 18:20:50|496.97|492.97|496.97|492.97|497.01|493.01|496.95|492.95|16
1616955660000|2021-03-28 18:21:00|496.99|492.99|497.13|493.13|497.13|493.13|496.96|492.96|12
1616955670000|2021-03-28 18:21:10|497.18|493.18|497.31|493.31|497.36|493.36|497.18|493.18|22
1616955680000|2021-03-28 18:21:20|497.3|493.3|497.29|493.29|497.33|493.33|497.29|493.29|19
1616955690000|2021-03-28 18:21:30|497.3|493.3|497.25|493.25|497.32|493.32|497.25|493.25|6
1616955700000|2021-03-28 18:21:40|497.36|493.36|497.28|493.28|497.36|493.36|497.28|493.28|13
1616955710000|2021-03-28 18:21:50|497.29|493.29|497.21|493.21|497.3|493.3|497.2|493.2|12
1616955720000|2021-03-28 18:22:00|497.2|493.2|497.23|493.23|497.23|493.23|497.18|493.18|14
1616955730000|2021-03-28 18:22:10|497.24|493.24|497.35|493.35|497.39|493.39|497.24|493.24|23
1616955740000|2021-03-28 18:22:20|497.36|493.36|497.32|493.32|497.37|493.37|497.31|493.31|11
1616955750000|2021-03-28 18:22:30|497.31|493.31|497.3|493.3|497.31|493.31|497.29|493.29|10
1616955760000|2021-03-28 18:22:40|497.31|493.31|497.32|493.32|497.33|493.33|497.29|493.29|13
1616955770000|2021-03-28 18:22:50|497.3|493.3|497.15|493.15|497.31|493.31|497.15|493.15|15
1616955780000|2021-03-28 18:23:00|497.17|493.17|497.16|493.16|497.19|493.19|497.15|493.15|14
1616955790000|2021-03-28 18:23:10|497.15|493.15|497.04|493.04|497.16|493.16|497.04|493.04|18
1616955800000|2021-03-28 18:23:20|496.98|492.98|497.04|493.04|497.05|493.05|496.91|492.91|22
1616955810000|2021-03-28 18:23:30|496.98|492.98|496.83|492.83|496.98|492.98|496.83|492.83|22
1616955820000|2021-03-28 18:23:40|496.84|492.84|496.78|492.78|496.84|492.84|496.78|492.78|12
1616955830000|2021-03-28 18:23:50|496.76|492.76|496.75|492.75|496.76|492.76|496.67|492.67|11
1616955840000|2021-03-28 18:24:00|496.77|492.77|496.9|492.9|496.91|492.91|496.76|492.76|10
1616955850000|2021-03-28 18:24:10|496.91|492.91|496.87|492.87|496.92|492.92|496.86|492.86|10
1616955860000|2021-03-28 18:24:20|496.86|492.86|496.86|492.86|496.88|492.88|496.84|492.84|15
1616955870000|2021-03-28 18:24:30|496.85|492.85|496.77|492.77|496.85|492.85|496.76|492.76|18
1616955880000|2021-03-28 18:24:40|496.76|492.76|496.76|492.76|496.78|492.78|496.76|492.76|6
1616955890000|2021-03-28 18:24:50|496.77|492.77|496.78|492.78|496.79|492.79|496.76|492.76|10
1616955900000|2021-03-28 18:25:00|496.8|492.8|496.82|492.82|496.91|492.91|496.8|492.8|13
1616955910000|2021-03-28 18:25:10|496.77|492.77|496.79|492.79|496.82|492.82|496.64|492.64|24
1616955920000|2021-03-28 18:25:20|496.8|492.8|496.84|492.84|496.84|492.84|496.8|492.8|7
1616955930000|2021-03-28 18:25:30|496.87|492.87|496.98|492.98|496.98|492.98|496.85|492.85|18
1616955940000|2021-03-28 18:25:40|496.99|492.99|497.01|493.01|497.06|493.06|496.97|492.97|19
1616955950000|2021-03-28 18:25:50|497.02|493.02|496.87|492.87|497.05|493.05|496.86|492.86|24
1616955960000|2021-03-28 18:26:00|496.86|492.86|497.03|493.03|497.03|493.03|496.84|492.84|16
1616955970000|2021-03-28 18:26:10|497.01|493.01|497.03|493.03|497.05|493.05|496.97|492.97|13
1616955980000|2021-03-28 18:26:20|497.01|493.01|497.05|493.05|497.06|493.06|497|493|16
1616955990000|2021-03-28 18:26:30|497.04|493.04|497.02|493.02|497.05|493.05|496.99|492.99|16
1616956000000|2021-03-28 18:26:40|497.01|493.01|496.93|492.93|497.01|493.01|496.83|492.83|25
1616956010000|2021-03-28 18:26:50|496.95|492.95|496.78|492.78|496.95|492.95|496.67|492.67|26
1616956020000|2021-03-28 18:27:00|496.79|492.79|496.73|492.73|496.79|492.79|496.72|492.72|10
1616956030000|2021-03-28 18:27:10|496.69|492.69|496.69|492.69|496.7|492.7|496.63|492.63|14
1616956040000|2021-03-28 18:27:20|496.65|492.65|496.7|492.7|496.75|492.75|496.65|492.65|15
1616956050000|2021-03-28 18:27:30|496.67|492.67|496.65|492.65|496.71|492.71|496.65|492.65|9
1616956060000|2021-03-28 18:27:40|496.66|492.66|496.73|492.73|496.75|492.75|496.66|492.66|22
1616956070000|2021-03-28 18:27:50|496.68|492.68|496.57|492.57|496.68|492.68|496.57|492.57|15
1616956080000|2021-03-28 18:28:00|496.56|492.56|496.46|492.46|496.58|492.58|496.11|492.11|29
1616956090000|2021-03-28 18:28:10|496.47|492.47|496.44|492.44|496.5|492.5|496.43|492.43|16
1616956100000|2021-03-28 18:28:20|496.46|492.46|496.57|492.57|496.68|492.68|496.44|492.44|24
1616956110000|2021-03-28 18:28:30|496.56|492.56|496.52|492.52|496.56|492.56|496.52|492.52|6
1616956120000|2021-03-28 18:28:40|496.53|492.53|496.34|492.34|496.53|492.53|496.29|492.29|12
1616956130000|2021-03-28 18:28:50|496.39|492.39|496.4|492.4|496.41|492.41|496.32|492.32|23
1616956140000|2021-03-28 18:29:00|496.39|492.39|496.36|492.36|496.4|492.4|496.29|492.29|15
1616956150000|2021-03-28 18:29:10|496.42|492.42|496.39|492.39|496.42|492.42|496.36|492.36|12
1616956160000|2021-03-28 18:29:20|496.4|492.4|496.43|492.43|496.46|492.46|496.38|492.38|9
1616956170000|2021-03-28 18:29:30|496.45|492.45|496.72|492.72|496.72|492.72|496.45|492.45|27
1616956180000|2021-03-28 18:29:40|496.71|492.71|496.82|492.82|496.82|492.82|496.71|492.71|18
1616956190000|2021-03-28 18:29:50|496.83|492.83|496.79|492.79|496.83|492.83|496.75|492.75|19
1616956200000|2021-03-28 18:30:00|496.78|492.78|496.76|492.76|496.8|492.8|496.74|492.74|18
1616956210000|2021-03-28 18:30:10|496.75|492.75|496.7|492.7|496.75|492.75|496.69|492.69|12
1616956220000|2021-03-28 18:30:20|496.72|492.72|496.63|492.63|496.72|492.72|496.62|492.62|9
1616956230000|2021-03-28 18:30:30|496.62|492.62|496.55|492.55|496.62|492.62|496.53|492.53|23
1616956240000|2021-03-28 18:30:40|496.54|492.54|496.38|492.38|496.55|492.55|496.38|492.38|16
1616956250000|2021-03-28 18:30:50|496.39|492.39|496.32|492.32|496.4|492.4|496.31|492.31|22
1616956260000|2021-03-28 18:31:00|496.36|492.36|496.28|492.28|496.36|492.36|496.23|492.23|18
1616956270000|2021-03-28 18:31:10|496.27|492.27|496.32|492.32|496.41|492.41|496.27|492.27|22
1616956280000|2021-03-28 18:31:20|496.3|492.3|496.11|492.11|496.32|492.32|496.11|492.11|21
1616956290000|2021-03-28 18:31:30|496.1|492.1|496.1|492.1|496.13|492.13|496.1|492.1|13
1616956300000|2021-03-28 18:31:40|496.09|492.09|496.09|492.09|496.13|492.13|496.08|492.08|22
1616956310000|2021-03-28 18:31:50|496.1|492.1|495.96|491.96|496.11|492.11|495.96|491.96|15
1616956320000|2021-03-28 18:32:00|495.95|491.95|496.15|492.15|496.15|492.15|495.92|491.92|23
1616956330000|2021-03-28 18:32:10|496.16|492.16|496.23|492.23|496.24|492.24|496.15|492.15|11
1616956340000|2021-03-28 18:32:20|496.17|492.17|496.16|492.16|496.17|492.17|496.14|492.14|6
1616956350000|2021-03-28 18:32:30|496.15|492.15|496.07|492.07|496.16|492.16|496.06|492.06|15
1616956360000|2021-03-28 18:32:40|496.06|492.06|496.06|492.06|496.07|492.07|496.05|492.05|11
1616956370000|2021-03-28 18:32:50|496.05|492.05|496.09|492.09|496.09|492.09|496.05|492.05|10
1616956380000|2021-03-28 18:33:00|496.08|492.08|496.08|492.08|496.09|492.09|496.07|492.07|16
1616956390000|2021-03-28 18:33:10|496.07|492.07|496|492|496.07|492.07|495.93|491.93|18
1616956400000|2021-03-28 18:33:20|495.96|491.96|495.88|491.88|495.99|491.99|495.88|491.88|8
1616956410000|2021-03-28 18:33:30|495.89|491.89|495.95|491.95|496.02|492.02|495.88|491.88|18
1616956420000|2021-03-28 18:33:40|495.94|491.94|495.89|491.89|495.95|491.95|495.87|491.87|25
1616956430000|2021-03-28 18:33:50|495.9|491.9|496|492|496|492|495.9|491.9|19
1616956440000|2021-03-28 18:34:00|495.99|491.99|496.13|492.13|496.13|492.13|495.97|491.97|23
1616956450000|2021-03-28 18:34:10|496.14|492.14|496.22|492.22|496.32|492.32|496.14|492.14|18
1616956460000|2021-03-28 18:34:20|496.24|492.24|496.24|492.24|496.29|492.29|496.22|492.22|17
1616956470000|2021-03-28 18:34:30|496.25|492.25|496.39|492.39|496.42|492.42|496.23|492.23|26
1616956480000|2021-03-28 18:34:40|496.4|492.4|496.4|492.4|496.41|492.41|496.38|492.38|16
1616956490000|2021-03-28 18:34:50|496.39|492.39|496.63|492.63|496.64|492.64|496.39|492.39|17
1616956500000|2021-03-28 18:35:00|496.65|492.65|496.75|492.75|496.75|492.75|496.65|492.65|18
1616956510000|2021-03-28 18:35:10|496.7|492.7|496.58|492.58|496.7|492.7|496.56|492.56|22
1616956520000|2021-03-28 18:35:20|496.56|492.56|496.55|492.55|496.57|492.57|496.53|492.53|15
1616956530000|2021-03-28 18:35:30|496.56|492.56|496.61|492.61|496.65|492.65|496.55|492.55|16
1616956540000|2021-03-28 18:35:40|496.62|492.62|496.65|492.65|496.67|492.67|496.6|492.6|20
1616956550000|2021-03-28 18:35:50|496.64|492.64|496.72|492.72|496.74|492.74|496.64|492.64|22
1616956560000|2021-03-28 18:36:00|496.71|492.71|496.7|492.7|496.74|492.74|496.67|492.67|21
1616956570000|2021-03-28 18:36:10|496.68|492.68|496.39|492.39|496.69|492.69|496.38|492.38|14
1616956580000|2021-03-28 18:36:20|496.37|492.37|496.3|492.3|496.42|492.42|496.29|492.29|25
1616956590000|2021-03-28 18:36:30|496.31|492.31|496.21|492.21|496.32|492.32|496.15|492.15|23
1616956600000|2021-03-28 18:36:40|496.22|492.22|496.19|492.19|496.22|492.22|496.19|492.19|11
1616956610000|2021-03-28 18:36:50|496.2|492.2|496.32|492.32|496.32|492.32|496.18|492.18|15
1616956620000|2021-03-28 18:37:00|496.33|492.33|496.34|492.34|496.42|492.42|496.19|492.19|22
1616956630000|2021-03-28 18:37:10|496.33|492.33|496.29|492.29|496.33|492.33|496.23|492.23|17
1616956640000|2021-03-28 18:37:20|496.28|492.28|496.24|492.24|496.32|492.32|496.21|492.21|24
1616956650000|2021-03-28 18:37:30|496.23|492.23|496.23|492.23|496.31|492.31|496.22|492.22|17
1616956660000|2021-03-28 18:37:40|496.24|492.24|496.3|492.3|496.34|492.34|496.23|492.23|24
1616956670000|2021-03-28 18:37:50|496.28|492.28|496.26|492.26|496.29|492.29|496.24|492.24|17
1616956680000|2021-03-28 18:38:00|496.3|492.3|496.31|492.31|496.31|492.31|496.26|492.26|16
1616956690000|2021-03-28 18:38:10|496.32|492.32|496.26|492.26|496.32|492.32|496.22|492.22|17
1616956700000|2021-03-28 18:38:20|496.23|492.23|496.01|492.01|496.27|492.27|496.01|492.01|25
1616956710000|2021-03-28 18:38:30|495.96|491.96|495.97|491.97|496|492|495.95|491.95|18
1616956720000|2021-03-28 18:38:40|495.96|491.96|495.98|491.98|496.06|492.06|495.96|491.96|14
1616956730000|2021-03-28 18:38:50|495.99|491.99|496|492|496.06|492.06|495.99|491.99|21
1616956740000|2021-03-28 18:39:00|496.03|492.03|496.28|492.28|496.31|492.31|496.03|492.03|23
1616956750000|2021-03-28 18:39:10|496.3|492.3|496.27|492.27|496.3|492.3|496.26|492.26|16
1616956760000|2021-03-28 18:39:20|496.26|492.26|496.13|492.13|496.27|492.27|496.13|492.13|12
1616956770000|2021-03-28 18:39:30|496.11|492.11|496.07|492.07|496.12|492.12|496.06|492.06|22
1616956780000|2021-03-28 18:39:40|496.1|492.1|496.21|492.21|496.26|492.26|496.09|492.09|26
1616956790000|2021-03-28 18:39:50|496.23|492.23|496.31|492.31|496.35|492.35|496.23|492.23|16
1616956800000|2021-03-28 18:40:00|496.32|492.32|496.36|492.36|496.37|492.37|496.32|492.32|13
1616956810000|2021-03-28 18:40:10|496.33|492.33|496.2|492.2|496.33|492.33|496.2|492.2|23
1616956820000|2021-03-28 18:40:20|496.21|492.21|496.04|492.04|496.22|492.22|496.04|492.04|20
1616956830000|2021-03-28 18:40:30|496.05|492.05|495.93|491.93|496.05|492.05|495.93|491.93|15
1616956840000|2021-03-28 18:40:40|495.92|491.92|496|492|496.01|492.01|495.91|491.91|21
1616956850000|2021-03-28 18:40:50|495.98|491.98|495.95|491.95|495.98|491.98|495.94|491.94|14
1616956860000|2021-03-28 18:41:00|495.97|491.97|495.83|491.83|496|492|495.83|491.83|19
1616956870000|2021-03-28 18:41:10|495.82|491.82|495.93|491.93|495.93|491.93|495.79|491.79|14
1616956880000|2021-03-28 18:41:20|495.9|491.9|495.89|491.89|495.93|491.93|495.83|491.83|24
1616956890000|2021-03-28 18:41:30|495.88|491.88|495.63|491.63|495.89|491.89|495.63|491.63|19
1616956900000|2021-03-28 18:41:40|495.66|491.66|495.63|491.63|495.7|491.7|495.63|491.63|11
1616956910000|2021-03-28 18:41:50|495.65|491.65|495.63|491.63|495.67|491.67|495.61|491.61|14
1616956920000|2021-03-28 18:42:00|495.64|491.64|495.6|491.6|495.64|491.64|495.6|491.6|8
1616956930000|2021-03-28 18:42:10|495.63|491.63|495.75|491.75|495.77|491.77|495.6|491.6|19
1616956940000|2021-03-28 18:42:20|495.76|491.76|495.85|491.85|495.87|491.87|495.75|491.75|21
1616956950000|2021-03-28 18:42:30|495.9|491.9|495.84|491.84|495.9|491.9|495.84|491.84|15
1616956960000|2021-03-28 18:42:40|495.85|491.85|495.91|491.91|495.94|491.94|495.82|491.82|23
1616956970000|2021-03-28 18:42:50|495.9|491.9|496|492|496.01|492.01|495.89|491.89|20
1616956980000|2021-03-28 18:43:00|496.01|492.01|496.19|492.19|496.19|492.19|496|492|17
1616956990000|2021-03-28 18:43:10|496.21|492.21|496.53|492.53|496.54|492.54|496.21|492.21|14
1616957000000|2021-03-28 18:43:20|496.54|492.54|496.28|492.28|496.54|492.54|496.28|492.28|21
1616957010000|2021-03-28 18:43:30|496.29|492.29|496.32|492.32|496.39|492.39|496.26|492.26|21
1616957020000|2021-03-28 18:43:40|496.34|492.34|496.35|492.35|496.4|492.4|496.32|492.32|18
1616957030000|2021-03-28 18:43:50|496.34|492.34|496.33|492.33|496.37|492.37|496.3|492.3|19
1616957040000|2021-03-28 18:44:00|496.35|492.35|496.33|492.33|496.35|492.35|496.33|492.33|11
1616957050000|2021-03-28 18:44:10|496.34|492.34|496.32|492.32|496.34|492.34|496.31|492.31|13
1616957060000|2021-03-28 18:44:20|496.31|492.31|496.23|492.23|496.32|492.32|496.23|492.23|18
1616957070000|2021-03-28 18:44:30|496.22|492.22|496.37|492.37|496.37|492.37|496.22|492.22|19
1616957080000|2021-03-28 18:44:40|496.36|492.36|496.27|492.27|496.36|492.36|496.26|492.26|12
1616957090000|2021-03-28 18:44:50|496.36|492.36|496.34|492.34|496.36|492.36|496.27|492.27|12
1616957100000|2021-03-28 18:45:00|496.33|492.33|496.33|492.33|496.35|492.35|496.28|492.28|17
1616957110000|2021-03-28 18:45:10|496.32|492.32|496.2|492.2|496.32|492.32|496.2|492.2|8
1616957120000|2021-03-28 18:45:20|496.17|492.17|496.2|492.2|496.24|492.24|496.16|492.16|11
1616957130000|2021-03-28 18:45:30|496.21|492.21|496.08|492.08|496.23|492.23|496.07|492.07|23
1616957140000|2021-03-28 18:45:40|496.09|492.09|496.04|492.04|496.14|492.14|496.04|492.04|22
1616957150000|2021-03-28 18:45:50|496.05|492.05|496.09|492.09|496.11|492.11|496.02|492.02|21
1616957160000|2021-03-28 18:46:00|496.08|492.08|496.03|492.03|496.09|492.09|496.01|492.01|14
1616957170000|2021-03-28 18:46:10|496.04|492.04|496.01|492.01|496.08|492.08|496.01|492.01|11
1616957180000|2021-03-28 18:46:20|496.1|492.1|496|492|496.1|492.1|495.98|491.98|18
1616957190000|2021-03-28 18:46:30|496.01|492.01|496.02|492.02|496.04|492.04|496|492|15
1616957200000|2021-03-28 18:46:40|496.03|492.03|496.01|492.01|496.04|492.04|495.99|491.99|13
1616957210000|2021-03-28 18:46:50|495.99|491.99|496.03|492.03|496.03|492.03|495.99|491.99|13
1616957220000|2021-03-28 18:47:00|496.02|492.02|496.02|492.02|496.04|492.04|496.02|492.02|8
1616957230000|2021-03-28 18:47:10|496.03|492.03|496.03|492.03|496.03|492.03|496.02|492.02|3
1616957240000|2021-03-28 18:47:20|496.04|492.04|495.95|491.95|496.04|492.04|495.88|491.88|26
1616957250000|2021-03-28 18:47:30|495.94|491.94|495.87|491.87|495.95|491.95|495.87|491.87|14
1616957260000|2021-03-28 18:47:40|495.86|491.86|495.83|491.83|495.88|491.88|495.83|491.83|13
1616957270000|2021-03-28 18:47:50|495.84|491.84|495.9|491.9|495.92|491.92|495.79|491.79|10
1616957280000|2021-03-28 18:48:00|495.89|491.89|495.91|491.91|495.91|491.91|495.88|491.88|10
1616957290000|2021-03-28 18:48:10|495.9|491.9|495.83|491.83|495.9|491.9|495.83|491.83|14
1616957300000|2021-03-28 18:48:20|495.82|491.82|495.65|491.65|495.84|491.84|495.65|491.65|16
1616957310000|2021-03-28 18:48:30|495.66|491.66|495.67|491.67|495.69|491.69|495.65|491.65|15
1616957320000|2021-03-28 18:48:40|495.68|491.68|495.53|491.53|495.71|491.71|495.53|491.53|15
1616957330000|2021-03-28 18:48:50|495.52|491.52|495.61|491.61|495.64|491.64|495.44|491.44|24
1616957340000|2021-03-28 18:49:00|495.64|491.64|495.63|491.63|495.71|491.71|495.63|491.63|21
1616957350000|2021-03-28 18:49:10|495.64|491.64|495.55|491.55|495.67|491.67|495.54|491.54|13
1616957360000|2021-03-28 18:49:20|495.54|491.54|495.52|491.52|495.55|491.55|495.51|491.51|10
1616957370000|2021-03-28 18:49:30|495.51|491.51|495.49|491.49|495.54|491.54|495.37|491.37|13
1616957380000|2021-03-28 18:49:40|495.48|491.48|495.45|491.45|495.48|491.48|495.45|491.45|17
1616957390000|2021-03-28 18:49:50|495.47|491.47|495.42|491.42|495.52|491.52|495.29|491.29|28
1616957400000|2021-03-28 18:50:00|495.41|491.41|495.33|491.33|495.43|491.43|495.24|491.24|21
1616957410000|2021-03-28 18:50:10|495.34|491.34|495.3|491.3|495.34|491.34|495.29|491.29|15
1616957420000|2021-03-28 18:50:20|495.29|491.29|495.38|491.38|495.44|491.44|495.28|491.28|22
1616957430000|2021-03-28 18:50:30|495.37|491.37|495.49|491.49|495.5|491.5|495.35|491.35|16
1616957440000|2021-03-28 18:50:40|495.48|491.48|495.46|491.46|495.5|491.5|495.43|491.43|22
1616957450000|2021-03-28 18:50:50|495.44|491.44|495.45|491.45|495.48|491.48|495.37|491.37|25
1616957460000|2021-03-28 18:51:00|495.44|491.44|495.41|491.41|495.46|491.46|495.41|491.41|16
1616957470000|2021-03-28 18:51:10|495.46|491.46|495.36|491.36|495.47|491.47|495.36|491.36|20
1616957480000|2021-03-28 18:51:20|495.35|491.35|495.28|491.28|495.37|491.37|495.26|491.26|14
1616957490000|2021-03-28 18:51:30|495.29|491.29|495.13|491.13|495.29|491.29|495.13|491.13|19
1616957500000|2021-03-28 18:51:40|495.14|491.14|495.06|491.06|495.14|491.14|495.03|491.03|14
1616957510000|2021-03-28 18:51:50|495.15|491.15|495|491|495.16|491.16|495|491|18
1616957520000|2021-03-28 18:52:00|495.02|491.02|494.35|490.35|495.03|491.03|494.35|490.35|28
1616957530000|2021-03-28 18:52:10|494.34|490.34|494.61|490.61|494.64|490.64|494.31|490.31|27
1616957540000|2021-03-28 18:52:20|494.62|490.62|494.74|490.74|494.74|490.74|494.61|490.61|19
1616957550000|2021-03-28 18:52:30|494.72|490.72|494.68|490.68|494.77|490.77|494.67|490.67|27
1616957560000|2021-03-28 18:52:40|494.71|490.71|494.78|490.78|494.83|490.83|494.69|490.69|22
1616957570000|2021-03-28 18:52:50|494.8|490.8|494.93|490.93|494.94|490.94|494.78|490.78|20
1616957580000|2021-03-28 18:53:00|494.92|490.92|494.89|490.89|494.95|490.95|494.87|490.87|21
1616957590000|2021-03-28 18:53:10|494.88|490.88|494.61|490.61|494.89|490.89|494.61|490.61|23
1616957600000|2021-03-28 18:53:20|494.6|490.6|494.62|490.62|494.66|490.66|494.45|490.45|28
1616957610000|2021-03-28 18:53:30|494.64|490.64|494.64|490.64|494.68|490.68|494.64|490.64|19
1616957620000|2021-03-28 18:53:40|494.62|490.62|494.8|490.8|494.8|490.8|494.62|490.62|25
1616957630000|2021-03-28 18:53:50|494.79|490.79|494.63|490.63|494.86|490.86|494.63|490.63|21
1616957640000|2021-03-28 18:54:00|494.59|490.59|494.88|490.88|495.07|491.07|494.59|490.59|28
1616957650000|2021-03-28 18:54:10|494.9|490.9|494.62|490.62|494.9|490.9|494.62|490.62|19
1616957660000|2021-03-28 18:54:20|494.63|490.63|494.62|490.62|494.63|490.63|494.47|490.47|31
1616957670000|2021-03-28 18:54:30|494.65|490.65|494.6|490.6|494.69|490.69|494.52|490.52|30
1616957680000|2021-03-28 18:54:40|494.61|490.61|494.43|490.43|494.61|490.61|494.43|490.43|21
1616957690000|2021-03-28 18:54:50|494.44|490.44|494.46|490.46|494.46|490.46|494.37|490.37|14
1616957700000|2021-03-28 18:55:00|494.48|490.48|494.27|490.27|494.48|490.48|494.26|490.26|27
1616957710000|2021-03-28 18:55:10|494.28|490.28|494.43|490.43|494.47|490.47|494.28|490.28|24
1616957720000|2021-03-28 18:55:20|494.44|490.44|494.44|490.44|494.44|490.44|494.39|490.39|18
1616957730000|2021-03-28 18:55:30|494.4|490.4|494.43|490.43|494.48|490.48|494.4|490.4|33
1616957740000|2021-03-28 18:55:40|494.45|490.45|494.37|490.37|494.45|490.45|494.37|490.37|24
1616957750000|2021-03-28 18:55:50|494.4|490.4|494.58|490.58|494.59|490.59|494.39|490.39|21
1616957760000|2021-03-28 18:56:00|494.57|490.57|494.59|490.59|494.62|490.62|494.56|490.56|15
1616957770000|2021-03-28 18:56:10|494.57|490.57|494.44|490.44|494.6|490.6|494.44|490.44|25
1616957780000|2021-03-28 18:56:20|494.42|490.42|494.5|490.5|494.53|490.53|494.37|490.37|21
1616957790000|2021-03-28 18:56:30|494.47|490.47|494.54|490.54|494.55|490.55|494.45|490.45|22
1616957800000|2021-03-28 18:56:40|494.55|490.55|494.49|490.49|494.55|490.55|494.47|490.47|21
1616957810000|2021-03-28 18:56:50|494.47|490.47|494.61|490.61|494.63|490.63|494.47|490.47|13
1616957820000|2021-03-28 18:57:00|494.62|490.62|494.56|490.56|494.62|490.62|494.53|490.53|17
1616957830000|2021-03-28 18:57:10|494.57|490.57|494.45|490.45|494.57|490.57|494.42|490.42|21
1616957840000|2021-03-28 18:57:20|494.44|490.44|494.41|490.41|494.45|490.45|494.4|490.4|17
1616957850000|2021-03-28 18:57:30|494.42|490.42|494.37|490.37|494.42|490.42|494.36|490.36|16
1616957860000|2021-03-28 18:57:40|494.36|490.36|494.34|490.34|494.41|490.41|494.32|490.32|20
1616957870000|2021-03-28 18:57:50|494.31|490.31|494.32|490.32|494.42|490.42|494.3|490.3|23
1616957880000|2021-03-28 18:58:00|494.31|490.31|494.32|490.32|494.34|490.34|494.31|490.31|19
1616957890000|2021-03-28 18:58:10|494.28|490.28|494.34|490.34|494.41|490.41|494.28|490.28|21
1616957900000|2021-03-28 18:58:20|494.33|490.33|494.28|490.28|494.36|490.36|494.28|490.28|15
1616957910000|2021-03-28 18:58:30|494.27|490.27|494.23|490.23|494.27|490.27|494.22|490.22|15
1616957920000|2021-03-28 18:58:40|494.24|490.24|494.01|490.01|494.24|490.24|494.01|490.01|21
1616957930000|2021-03-28 18:58:50|494|490|494.1|490.1|494.11|490.11|493.96|489.96|15
1616957940000|2021-03-28 18:59:00|494.11|490.11|494.08|490.08|494.12|490.12|494.05|490.05|17
1616957950000|2021-03-28 18:59:10|494.07|490.07|494.12|490.12|494.13|490.13|494.03|490.03|17
1616957960000|2021-03-28 18:59:20|494.13|490.13|494.1|490.1|494.13|490.13|494.06|490.06|28
1616957970000|2021-03-28 18:59:30|494.12|490.12|494|490|494.12|490.12|493.99|489.99|24
1616957980000|2021-03-28 18:59:40|493.99|489.99|494.01|490.01|494.09|490.09|493.99|489.99|20
1616957990000|2021-03-28 18:59:50|494.02|490.02|494.1|490.1|494.15|490.15|494.01|490.01|22
1616958000000|2021-03-28 19:00:00|494.09|490.09|494.2|490.2|494.2|490.2|494.09|490.09|23
1616958010000|2021-03-28 19:00:10|494.18|490.18|494.29|490.29|494.29|490.29|494.18|490.18|13
1616958020000|2021-03-28 19:00:20|494.3|490.3|494.62|490.62|494.62|490.62|494.29|490.29|29
1616958030000|2021-03-28 19:00:30|494.58|490.58|494.6|490.6|494.65|490.65|494.51|490.51|25
1616958040000|2021-03-28 19:00:40|494.59|490.59|494.57|490.57|494.66|490.66|494.54|490.54|24
1616958050000|2021-03-28 19:00:50|494.6|490.6|494.5|490.5|494.6|490.6|494.48|490.48|28
1616958060000|2021-03-28 19:01:00|494.51|490.51|494.53|490.53|494.63|490.63|494.5|490.5|23
1616958070000|2021-03-28 19:01:10|494.52|490.52|494.56|490.56|494.61|490.61|494.52|490.52|23
1616958080000|2021-03-28 19:01:20|494.59|490.59|494.6|490.6|494.64|490.64|494.55|490.55|17
1616958090000|2021-03-28 19:01:30|494.57|490.57|494.65|490.65|494.65|490.65|494.52|490.52|13
1616958100000|2021-03-28 19:01:40|494.63|490.63|494.55|490.55|494.63|490.63|494.5|490.5|22
1616958110000|2021-03-28 19:01:50|494.56|490.56|494.68|490.68|494.69|490.69|494.54|490.54|17
1616958120000|2021-03-28 19:02:00|494.69|490.69|494.72|490.72|494.73|490.73|494.63|490.63|15
1616958130000|2021-03-28 19:02:10|494.73|490.73|494.59|490.59|494.73|490.73|494.58|490.58|20
1616958140000|2021-03-28 19:02:20|494.58|490.58|494.79|490.79|494.79|490.79|494.58|490.58|18
1616958150000|2021-03-28 19:02:30|494.78|490.78|494.81|490.81|494.84|490.84|494.78|490.78|18
1616958160000|2021-03-28 19:02:40|494.8|490.8|494.63|490.63|494.8|490.8|494.58|490.58|20
1616958170000|2021-03-28 19:02:50|494.62|490.62|494.29|490.29|494.64|490.64|494.29|490.29|18
1616958180000|2021-03-28 19:03:00|494.25|490.25|494.28|490.28|494.3|490.3|494.22|490.22|18
1616958190000|2021-03-28 19:03:10|494.3|490.3|494.18|490.18|494.3|490.3|494.14|490.14|25
1616958200000|2021-03-28 19:03:20|494.16|490.16|494.21|490.21|494.23|490.23|494.15|490.15|15
1616958210000|2021-03-28 19:03:30|494.2|490.2|494.1|490.1|494.2|490.2|494.08|490.08|28
1616958220000|2021-03-28 19:03:40|494.11|490.11|494.09|490.09|494.15|490.15|494.07|490.07|16
1616958230000|2021-03-28 19:03:50|494.07|490.07|494.02|490.02|494.18|490.18|493.99|489.99|29
1616958240000|2021-03-28 19:04:00|494.01|490.01|494.02|490.02|494.02|490.02|494|490|9
1616958250000|2021-03-28 19:04:10|493.99|489.99|494.04|490.04|494.1|490.1|493.97|489.97|30
1616958260000|2021-03-28 19:04:20|494.06|490.06|494.32|490.32|494.32|490.32|494.01|490.01|25
1616958270000|2021-03-28 19:04:30|494.31|490.31|494.45|490.45|494.45|490.45|494.3|490.3|18
1616958280000|2021-03-28 19:04:40|494.38|490.38|494.46|490.46|494.48|490.48|494.32|490.32|19
1616958290000|2021-03-28 19:04:50|494.44|490.44|494.46|490.46|494.46|490.46|494.4|490.4|22
1616958300000|2021-03-28 19:05:00|494.45|490.45|494.33|490.33|494.46|490.46|494.31|490.31|19
1616958310000|2021-03-28 19:05:10|494.32|490.32|494.49|490.49|494.51|490.51|494.32|490.32|16
1616958320000|2021-03-28 19:05:20|494.51|490.51|494.57|490.57|494.58|490.58|494.47|490.47|16
1616958330000|2021-03-28 19:05:30|494.58|490.58|494.99|490.99|495.08|491.08|494.57|490.57|31
1616958340000|2021-03-28 19:05:40|494.98|490.98|494.89|490.89|494.99|490.99|494.84|490.84|22
1616958350000|2021-03-28 19:05:50|494.88|490.88|495.2|491.2|495.2|491.2|494.88|490.88|13
1616958360000|2021-03-28 19:06:00|495.33|491.33|495.04|491.04|495.33|491.33|495.02|491.02|29
1616958370000|2021-03-28 19:06:10|495.05|491.05|494.87|490.87|495.05|491.05|494.83|490.83|31
1616958380000|2021-03-28 19:06:20|494.88|490.88|494.85|490.85|495.02|491.02|494.85|490.85|28
1616958390000|2021-03-28 19:06:30|494.83|490.83|494.68|490.68|494.83|490.83|494.67|490.67|20
1616958400000|2021-03-28 19:06:40|494.7|490.7|494.44|490.44|494.7|490.7|494.38|490.38|23
1616958410000|2021-03-28 19:06:50|494.45|490.45|494.3|490.3|494.45|490.45|494.3|490.3|20
1616958420000|2021-03-28 19:07:00|494.31|490.31|494.35|490.35|494.49|490.49|494.25|490.25|30
1616958430000|2021-03-28 19:07:10|494.34|490.34|494.29|490.29|494.41|490.41|494.29|490.29|13
1616958440000|2021-03-28 19:07:20|494.3|490.3|494.09|490.09|494.3|490.3|494.09|490.09|26
1616958450000|2021-03-28 19:07:30|494.11|490.11|494.15|490.15|494.22|490.22|494.09|490.09|27
1616958460000|2021-03-28 19:07:40|494.14|490.14|494.1|490.1|494.15|490.15|494.08|490.08|26
1616958470000|2021-03-28 19:07:50|494.11|490.11|494.18|490.18|494.24|490.24|494.09|490.09|10
1616958480000|2021-03-28 19:08:00|494.19|490.19|494.14|490.14|494.22|490.22|494.14|490.14|21
1616958490000|2021-03-28 19:08:10|494.13|490.13|494.25|490.25|494.27|490.27|494.13|490.13|19
1616958500000|2021-03-28 19:08:20|494.26|490.26|494.39|490.39|494.4|490.4|494.24|490.24|18
1616958510000|2021-03-28 19:08:30|494.38|490.38|494.48|490.48|494.48|490.48|494.38|490.38|16
1616958520000|2021-03-28 19:08:40|494.47|490.47|494.43|490.43|494.51|490.51|494.4|490.4|23
1616958530000|2021-03-28 19:08:50|494.41|490.41|494.45|490.45|494.45|490.45|494.4|490.4|16
1616958540000|2021-03-28 19:09:00|494.44|490.44|494.86|490.86|494.86|490.86|494.44|490.44|26
1616958550000|2021-03-28 19:09:10|494.88|490.88|494.76|490.76|494.9|490.9|494.73|490.73|22
1616958560000|2021-03-28 19:09:20|494.77|490.77|494.84|490.84|494.86|490.86|494.75|490.75|17
1616958570000|2021-03-28 19:09:30|494.83|490.83|494.85|490.85|494.88|490.88|494.83|490.83|17
1616958580000|2021-03-28 19:09:40|494.86|490.86|494.79|490.79|494.86|490.86|494.79|490.79|21
1616958590000|2021-03-28 19:09:50|494.8|490.8|494.82|490.82|494.92|490.92|494.8|490.8|12
1616958600000|2021-03-28 19:10:00|494.83|490.83|494.81|490.81|494.83|490.83|494.81|490.81|5
1616958610000|2021-03-28 19:10:10|494.8|490.8|494.57|490.57|494.81|490.81|494.48|490.48|20
1616958620000|2021-03-28 19:10:20|494.56|490.56|494.56|490.56|494.57|490.57|494.44|490.44|18
1616958630000|2021-03-28 19:10:30|494.54|490.54|494.47|490.47|494.54|490.54|494.39|490.39|19
1616958640000|2021-03-28 19:10:40|494.48|490.48|494.37|490.37|494.48|490.48|494.37|490.37|14
1616958650000|2021-03-28 19:10:50|494.36|490.36|494.33|490.33|494.44|490.44|494.32|490.32|19
1616958660000|2021-03-28 19:11:00|494.34|490.34|494.24|490.24|494.46|490.46|494.22|490.22|20
1616958670000|2021-03-28 19:11:10|494.25|490.25|494.1|490.1|494.25|490.25|494.1|490.1|15
1616958680000|2021-03-28 19:11:20|494.08|490.08|494.13|490.13|494.14|490.14|494.06|490.06|9
1616958690000|2021-03-28 19:11:30|494.12|490.12|494.09|490.09|494.14|490.14|494.08|490.08|13
1616958700000|2021-03-28 19:11:40|494.1|490.1|494.12|490.12|494.13|490.13|494.09|490.09|9
1616958710000|2021-03-28 19:11:50|494.09|490.09|494.14|490.14|494.15|490.15|494.06|490.06|17
1616958720000|2021-03-28 19:12:00|494.13|490.13|494.06|490.06|494.14|490.14|494.06|490.06|16
1616958730000|2021-03-28 19:12:10|494.05|490.05|493.99|489.99|494.05|490.05|493.98|489.98|19
1616958740000|2021-03-28 19:12:20|494|490|494.02|490.02|494.14|490.14|493.98|489.98|22
1616958750000|2021-03-28 19:12:30|494.04|490.04|494.04|490.04|494.15|490.15|494.02|490.02|29
1616958760000|2021-03-28 19:12:40|494.05|490.05|494.1|490.1|494.12|490.12|493.99|489.99|21
1616958770000|2021-03-28 19:12:50|494.08|490.08|493.92|489.92|494.08|490.08|493.91|489.91|16
1616958780000|2021-03-28 19:13:00|493.91|489.91|493.91|489.91|493.92|489.92|493.91|489.91|19
1616958790000|2021-03-28 19:13:10|493.92|489.92|493.91|489.91|493.93|489.93|493.91|489.91|8
1616958800000|2021-03-28 19:13:20|493.92|489.92|493.82|489.82|493.92|489.92|493.82|489.82|13
1616958810000|2021-03-28 19:13:30|493.83|489.83|493.85|489.85|493.89|489.89|493.83|489.83|12
1616958820000|2021-03-28 19:13:40|493.83|489.83|493.76|489.76|493.85|489.85|493.74|489.74|17
1616958830000|2021-03-28 19:13:50|493.8|489.8|493.59|489.59|493.8|489.8|493.54|489.54|18
1616958840000|2021-03-28 19:14:00|493.58|489.58|493.63|489.63|493.68|489.68|493.58|489.58|24
1616958850000|2021-03-28 19:14:10|493.64|489.64|493.45|489.45|493.64|489.64|493.4|489.4|23
1616958860000|2021-03-28 19:14:20|493.44|489.44|493.42|489.42|493.49|489.49|493.41|489.41|19
1616958870000|2021-03-28 19:14:30|493.41|489.41|493.4|489.4|493.49|489.49|493.38|489.38|23
1616958880000|2021-03-28 19:14:40|493.39|489.39|493.01|489.01|493.4|489.4|493.01|489.01|17
1616958890000|2021-03-28 19:14:50|493|489|492.98|488.98|493.02|489.02|492.97|488.97|21
1616958900000|2021-03-28 19:15:00|492.96|488.96|492.69|488.69|492.96|488.96|492.67|488.67|26
1616958910000|2021-03-28 19:15:10|492.68|488.68|492.69|488.69|492.7|488.7|492.6|488.6|14
1616958920000|2021-03-28 19:15:20|492.7|488.7|492.71|488.71|492.73|488.73|492.54|488.54|32
1616958930000|2021-03-28 19:15:30|492.7|488.7|492.58|488.58|492.7|488.7|492.54|488.54|18
1616958940000|2021-03-28 19:15:40|492.57|488.57|492.38|488.38|492.57|488.57|492.31|488.31|26
1616958950000|2021-03-28 19:15:50|492.37|488.37|492.26|488.26|492.38|488.38|492.26|488.26|26
1616958960000|2021-03-28 19:16:00|492.25|488.25|492.28|488.28|492.29|488.29|492.22|488.22|11
1616958970000|2021-03-28 19:16:10|492.27|488.27|492.24|488.24|492.28|488.28|492.23|488.23|10
1616958980000|2021-03-28 19:16:20|492.3|488.3|492.04|488.04|492.3|488.3|492.02|488.02|27
1616958990000|2021-03-28 19:16:30|492.02|488.02|492|488|492.02|488.02|491.91|487.91|17
1616959000000|2021-03-28 19:16:40|491.99|487.99|491.89|487.89|492.06|488.06|491.86|487.86|23
1616959010000|2021-03-28 19:16:50|491.88|487.88|490.79|486.79|491.9|487.9|490.76|486.76|25
1616959020000|2021-03-28 19:17:00|490.76|486.76|490.87|486.87|490.9|486.9|490.69|486.69|26
1616959030000|2021-03-28 19:17:10|490.85|486.85|490.24|486.24|490.85|486.85|490.2|486.2|30
1616959040000|2021-03-28 19:17:20|490.32|486.32|490.43|486.43|490.63|486.63|490.31|486.31|30
1616959050000|2021-03-28 19:17:30|490.45|486.45|490.88|486.88|490.88|486.88|490.45|486.45|23
1616959060000|2021-03-28 19:17:40|490.87|486.87|490.74|486.74|490.87|486.87|490.72|486.72|24
1616959070000|2021-03-28 19:17:50|490.77|486.77|490.7|486.7|490.77|486.77|490.62|486.62|29
1616959080000|2021-03-28 19:18:00|490.69|486.69|490.98|486.98|490.98|486.98|490.69|486.69|24
1616959090000|2021-03-28 19:18:10|490.99|486.99|491.47|487.47|491.47|487.47|490.99|486.99|21
1616959100000|2021-03-28 19:18:20|491.46|487.46|491.65|487.65|491.67|487.67|491.46|487.46|30
1616959110000|2021-03-28 19:18:30|491.63|487.63|491.81|487.81|491.84|487.84|491.57|487.57|28
1616959120000|2021-03-28 19:18:40|491.82|487.82|492.2|488.2|492.2|488.2|491.81|487.81|21
1616959130000|2021-03-28 19:18:50|492.19|488.19|492.19|488.19|492.21|488.21|492.19|488.19|4
1616959140000|2021-03-28 19:19:00|492.15|488.15|492.44|488.44|492.44|488.44|492.08|488.08|23
1616959150000|2021-03-28 19:19:10|492.43|488.43|492.65|488.65|492.65|488.65|492.43|488.43|15
1616959160000|2021-03-28 19:19:20|492.7|488.7|492.79|488.79|492.84|488.84|492.67|488.67|25
1616959170000|2021-03-28 19:19:30|492.81|488.81|492.87|488.87|493.06|489.06|492.79|488.79|28
1616959180000|2021-03-28 19:19:40|492.88|488.88|493.09|489.09|493.13|489.13|492.88|488.88|26
1616959190000|2021-03-28 19:19:50|493.1|489.1|493.25|489.25|493.25|489.25|493.1|489.1|17
1616959200000|2021-03-28 19:20:00|493.26|489.26|493.11|489.11|493.27|489.27|492.95|488.95|22
1616959210000|2021-03-28 19:20:10|493.12|489.12|492.98|488.98|493.12|489.12|492.93|488.93|29
1616959220000|2021-03-28 19:20:20|492.99|488.99|492.77|488.77|492.99|488.99|492.69|488.69|32
1616959230000|2021-03-28 19:20:30|492.76|488.76|492.86|488.86|492.91|488.91|492.76|488.76|19
1616959240000|2021-03-28 19:20:40|492.87|488.87|493.22|489.22|493.22|489.22|492.86|488.86|29
1616959250000|2021-03-28 19:20:50|493.24|489.24|493.41|489.41|493.41|489.41|493.24|489.24|15
1616959260000|2021-03-28 19:21:00|493.4|489.4|493.56|489.56|493.59|489.59|493.36|489.36|22
1616959270000|2021-03-28 19:21:10|493.64|489.64|493.92|489.92|493.92|489.92|493.64|489.64|17
1616959280000|2021-03-28 19:21:20|493.89|489.89|494.04|490.04|494.12|490.12|493.89|489.89|27
1616959290000|2021-03-28 19:21:30|494.08|490.08|494.17|490.17|494.18|490.18|494.07|490.07|23
1616959300000|2021-03-28 19:21:40|494.18|490.18|494.23|490.23|494.25|490.25|493.99|489.99|28
1616959310000|2021-03-28 19:21:50|494.24|490.24|494.34|490.34|494.35|490.35|494.22|490.22|19
1616959320000|2021-03-28 19:22:00|494.35|490.35|494.38|490.38|494.38|490.38|494.35|490.35|14
1616959330000|2021-03-28 19:22:10|494.39|490.39|494.44|490.44|494.46|490.46|494.39|490.39|20
1616959340000|2021-03-28 19:22:20|494.47|490.47|494.06|490.06|494.47|490.47|494.06|490.06|21
1616959350000|2021-03-28 19:22:30|494.07|490.07|494.15|490.15|494.17|490.17|493.91|489.91|29
1616959360000|2021-03-28 19:22:40|494.16|490.16|494.19|490.19|494.2|490.2|494.16|490.16|17
1616959370000|2021-03-28 19:22:50|494.18|490.18|494.35|490.35|494.37|490.37|494.18|490.18|13
1616959380000|2021-03-28 19:23:00|494.36|490.36|494.55|490.55|494.57|490.57|494.36|490.36|18
1616959390000|2021-03-28 19:23:10|494.54|490.54|494.47|490.47|494.54|490.54|494.47|490.47|14
1616959400000|2021-03-28 19:23:20|494.44|490.44|494.15|490.15|494.45|490.45|494.13|490.13|23
1616959410000|2021-03-28 19:23:30|494.17|490.17|494.15|490.15|494.17|490.17|494.15|490.15|2
1616959420000|2021-03-28 19:23:40|494.1|490.1|493.99|489.99|494.14|490.14|493.99|489.99|21
1616959430000|2021-03-28 19:23:50|494.01|490.01|493.48|489.48|494.05|490.05|493.4|489.4|32
1616959440000|2021-03-28 19:24:00|493.49|489.49|493.46|489.46|493.57|489.57|493.41|489.41|21
1616959450000|2021-03-28 19:24:10|493.45|489.45|493.54|489.54|493.64|489.64|493.45|489.45|27
1616959460000|2021-03-28 19:24:20|493.51|489.51|493.33|489.33|493.51|489.51|493.33|489.33|18
1616959470000|2021-03-28 19:24:30|493.32|489.32|493.16|489.16|493.32|489.32|493.16|489.16|15
1616959480000|2021-03-28 19:24:40|493.17|489.17|493.08|489.08|493.19|489.19|493.08|489.08|22
1616959490000|2021-03-28 19:24:50|493.09|489.09|493.25|489.25|493.28|489.28|493.09|489.09|16
1616959500000|2021-03-28 19:25:00|493.24|489.24|493.3|489.3|493.3|489.3|493.24|489.24|12
1616959510000|2021-03-28 19:25:10|493.31|489.31|493.45|489.45|493.54|489.54|493.28|489.28|21
1616959520000|2021-03-28 19:25:20|493.46|489.46|493.58|489.58|493.62|489.62|493.45|489.45|22
1616959530000|2021-03-28 19:25:30|493.57|489.57|493.49|489.49|493.59|489.59|493.4|489.4|26
1616959540000|2021-03-28 19:25:40|493.5|489.5|493.69|489.69|493.7|489.7|493.49|489.49|28
1616959550000|2021-03-28 19:25:50|493.68|489.68|493.69|489.69|493.72|489.72|493.65|489.65|23
1616959560000|2021-03-28 19:26:00|493.68|489.68|493.67|489.67|493.71|489.71|493.67|489.67|8
1616959570000|2021-03-28 19:26:10|493.66|489.66|493.55|489.55|493.66|489.66|493.48|489.48|29
1616959580000|2021-03-28 19:26:20|493.53|489.53|493.29|489.29|493.53|489.53|493.22|489.22|28
1616959590000|2021-03-28 19:26:30|493.34|489.34|493.38|489.38|493.39|489.39|493.33|489.33|23
1616959600000|2021-03-28 19:26:40|493.36|489.36|493.35|489.35|493.37|489.37|493.32|489.32|25
1616959610000|2021-03-28 19:26:50|493.34|489.34|493.36|489.36|493.37|489.37|493.32|489.32|17
1616959620000|2021-03-28 19:27:00|493.37|489.37|493.44|489.44|493.44|489.44|493.34|489.34|24
1616959630000|2021-03-28 19:27:10|493.54|489.54|493.58|489.58|493.84|489.84|493.54|489.54|25
1616959640000|2021-03-28 19:27:20|493.54|489.54|493.49|489.49|493.54|489.54|493.49|489.49|13
1616959650000|2021-03-28 19:27:30|493.46|489.46|493.62|489.62|493.65|489.65|493.46|489.46|20
1616959660000|2021-03-28 19:27:40|493.61|489.61|493.55|489.55|493.61|489.61|493.55|489.55|8
1616959670000|2021-03-28 19:27:50|493.47|489.47|493.4|489.4|493.49|489.49|493.38|489.38|10
1616959680000|2021-03-28 19:28:00|493.39|489.39|493.39|489.39|493.4|489.4|493.39|489.39|3
1616959690000|2021-03-28 19:28:10|493.38|489.38|493.28|489.28|493.38|489.38|493.26|489.26|19
1616959700000|2021-03-28 19:28:20|493.3|489.3|493.32|489.32|493.35|489.35|493.29|489.29|20
1616959710000|2021-03-28 19:28:30|493.31|489.31|493.21|489.21|493.36|489.36|493.21|489.21|23
1616959720000|2021-03-28 19:28:40|493.2|489.2|493.2|489.2|493.25|489.25|493.18|489.18|28
1616959730000|2021-03-28 19:28:50|493.11|489.11|493.02|489.02|493.11|489.11|493.01|489.01|18
1616959740000|2021-03-28 19:29:00|493.01|489.01|492.98|488.98|493.01|489.01|492.98|488.98|7
1616959750000|2021-03-28 19:29:10|493|489|493.17|489.17|493.17|489.17|493|489|14
1616959760000|2021-03-28 19:29:20|493.19|489.19|493.11|489.11|493.23|489.23|493.08|489.08|20
1616959770000|2021-03-28 19:29:30|493.1|489.1|493.22|489.22|493.22|489.22|493.1|489.1|16
1616959780000|2021-03-28 19:29:40|493.21|489.21|493.42|489.42|493.46|489.46|493.21|489.21|19
1616959790000|2021-03-28 19:29:50|493.38|489.38|493.21|489.21|493.38|489.38|493.17|489.17|32
1616959800000|2021-03-28 19:30:00|493.23|489.23|493.42|489.42|493.43|489.43|493.23|489.23|19
1616959810000|2021-03-28 19:30:10|493.43|489.43|493.62|489.62|493.62|489.62|493.43|489.43|16
1616959820000|2021-03-28 19:30:20|493.61|489.61|493.51|489.51|493.62|489.62|493.51|489.51|11
1616959830000|2021-03-28 19:30:30|493.5|489.5|493.68|489.68|493.68|489.68|493.48|489.48|25
1616959840000|2021-03-28 19:30:40|493.7|489.7|493.67|489.67|493.7|489.7|493.63|489.63|19
1616959850000|2021-03-28 19:30:50|493.68|489.68|493.67|489.67|493.69|489.69|493.66|489.66|14
1616959860000|2021-03-28 19:31:00|493.66|489.66|493.65|489.65|493.69|489.69|493.65|489.65|17
1616959870000|2021-03-28 19:31:10|493.66|489.66|493.68|489.68|493.69|489.69|493.65|489.65|6
1616959880000|2021-03-28 19:31:20|493.69|489.69|494.01|490.01|494.01|490.01|493.69|489.69|24
1616959890000|2021-03-28 19:31:30|494.03|490.03|494.16|490.16|494.18|490.18|494.01|490.01|27
1616959900000|2021-03-28 19:31:40|494.17|490.17|494.02|490.02|494.18|490.18|493.93|489.93|30
1616959910000|2021-03-28 19:31:50|494.03|490.03|494.18|490.18|494.18|490.18|494.02|490.02|24
1616959920000|2021-03-28 19:32:00|494.19|490.19|494.17|490.17|494.23|490.23|494.13|490.13|28
1616959930000|2021-03-28 19:32:10|494.18|490.18|494.23|490.23|494.23|490.23|494.17|490.17|20
1616959940000|2021-03-28 19:32:20|494.24|490.24|494.43|490.43|494.43|490.43|494.24|490.24|20
1616959950000|2021-03-28 19:32:30|494.45|490.45|494.41|490.41|494.52|490.52|494.38|490.38|14
1616959960000|2021-03-28 19:32:40|494.45|490.45|494.29|490.29|494.45|490.45|494.2|490.2|24
1616959970000|2021-03-28 19:32:50|494.28|490.28|494.32|490.32|494.32|490.32|494.27|490.27|20
1616959980000|2021-03-28 19:33:00|494.43|490.43|494.65|490.65|494.65|490.65|494.42|490.42|16
1616959990000|2021-03-28 19:33:10|494.66|490.66|494.55|490.55|494.67|490.67|494.55|490.55|20
1616960000000|2021-03-28 19:33:20|494.58|490.58|494.54|490.54|494.58|490.58|494.48|490.48|18
1616960010000|2021-03-28 19:33:30|494.53|490.53|494.53|490.53|494.55|490.55|494.52|490.52|11
1616960020000|2021-03-28 19:33:40|494.54|490.54|494.52|490.52|494.54|490.54|494.52|490.52|9
1616960030000|2021-03-28 19:33:50|494.5|490.5|494.39|490.39|494.5|490.5|494.39|490.39|20
1616960040000|2021-03-28 19:34:00|494.31|490.31|494.3|490.3|494.33|490.33|494.23|490.23|23
1616960050000|2021-03-28 19:34:10|494.31|490.31|494.23|490.23|494.41|490.41|494.23|490.23|25
1616960060000|2021-03-28 19:34:20|494.24|490.24|494.28|490.28|494.29|490.29|494.23|490.23|24
1616960070000|2021-03-28 19:34:30|494.26|490.26|494.41|490.41|494.41|490.41|494.14|490.14|25
1616960080000|2021-03-28 19:34:40|494.38|490.38|494.24|490.24|494.39|490.39|494.22|490.22|25
1616960090000|2021-03-28 19:34:50|494.25|490.25|494.23|490.23|494.25|490.25|494.23|490.23|11
1616960100000|2021-03-28 19:35:00|494.24|490.24|494.07|490.07|494.24|490.24|494.06|490.06|20
1616960110000|2021-03-28 19:35:10|494.08|490.08|494.01|490.01|494.1|490.1|493.97|489.97|24
1616960120000|2021-03-28 19:35:20|494|490|494.08|490.08|494.08|490.08|493.98|489.98|21
1616960130000|2021-03-28 19:35:30|494.1|490.1|494.04|490.04|494.14|490.14|494.01|490.01|29
1616960140000|2021-03-28 19:35:40|494.05|490.05|494|490|494.05|490.05|494|490|12
1616960150000|2021-03-28 19:35:50|494.01|490.01|493.92|489.92|494.01|490.01|493.88|489.88|24
1616960160000|2021-03-28 19:36:00|493.93|489.93|494.07|490.07|494.07|490.07|493.9|489.9|16
1616960170000|2021-03-28 19:36:10|494.05|490.05|494.06|490.06|494.06|490.06|494.01|490.01|19
1616960180000|2021-03-28 19:36:20|494.05|490.05|493.87|489.87|494.05|490.05|493.87|489.87|19
1616960190000|2021-03-28 19:36:30|493.88|489.88|493.88|489.88|493.89|489.89|493.87|489.87|11
1616960200000|2021-03-28 19:36:40|493.89|489.89|493.88|489.88|493.9|489.9|493.87|489.87|14
1616960210000|2021-03-28 19:36:50|493.89|489.89|493.98|489.98|493.98|489.98|493.87|489.87|15
1616960220000|2021-03-28 19:37:00|494|490|494.23|490.23|494.24|490.24|494|490|21
1616960230000|2021-03-28 19:37:10|494.24|490.24|494.14|490.14|494.24|490.24|494.12|490.12|30
1616960240000|2021-03-28 19:37:20|494.17|490.17|494.16|490.16|494.18|490.18|494.15|490.15|16
1616960250000|2021-03-28 19:37:30|494.17|490.17|494.16|490.16|494.17|490.17|494.14|490.14|16
1616960260000|2021-03-28 19:37:40|494.14|490.14|494.13|490.13|494.14|490.14|494.04|490.04|20
1616960270000|2021-03-28 19:37:50|494.15|490.15|494.15|490.15|494.19|490.19|494.13|490.13|27
1616960280000|2021-03-28 19:38:00|494.16|490.16|494.17|490.17|494.23|490.23|494.12|490.12|26
1616960290000|2021-03-28 19:38:10|494.16|490.16|493.99|489.99|494.16|490.16|493.99|489.99|20
1616960300000|2021-03-28 19:38:20|493.98|489.98|494.02|490.02|494.03|490.03|493.97|489.97|14
1616960310000|2021-03-28 19:38:30|494.01|490.01|494|490|494.01|490.01|493.99|489.99|9
1616960320000|2021-03-28 19:38:40|493.99|489.99|493.97|489.97|493.99|489.99|493.96|489.96|5
1616960330000|2021-03-28 19:38:50|494|490|494.07|490.07|494.1|490.1|494|490|13
1616960340000|2021-03-28 19:39:00|494.06|490.06|494.01|490.01|494.06|490.06|493.99|489.99|18
1616960350000|2021-03-28 19:39:10|494|490|493.99|489.99|494.02|490.02|493.98|489.98|16
1616960360000|2021-03-28 19:39:20|493.95|489.95|493.97|489.97|493.98|489.98|493.92|489.92|11
1616960370000|2021-03-28 19:39:30|493.98|489.98|493.96|489.96|493.98|489.98|493.94|489.94|16
1616960380000|2021-03-28 19:39:40|493.97|489.97|494.02|490.02|494.02|490.02|493.97|489.97|22
1616960390000|2021-03-28 19:39:50|494.03|490.03|494.16|490.16|494.18|490.18|494.03|490.03|31
1616960400000|2021-03-28 19:40:00|494.18|490.18|494.26|490.26|494.29|490.29|494.17|490.17|24
1616960410000|2021-03-28 19:40:10|494.24|490.24|494.2|490.2|494.24|490.24|494.17|490.17|16
1616960420000|2021-03-28 19:40:20|494.19|490.19|494.19|490.19|494.21|490.21|494.16|490.16|11
1616960430000|2021-03-28 19:40:30|494.18|490.18|494.19|490.19|494.21|490.21|494.17|490.17|8
1616960440000|2021-03-28 19:40:40|494.2|490.2|494.21|490.21|494.21|490.21|494.18|490.18|12
1616960450000|2021-03-28 19:40:50|494.22|490.22|494.2|490.2|494.23|490.23|494.18|490.18|18
1616960460000|2021-03-28 19:41:00|494.21|490.21|494.17|490.17|494.21|490.21|494.15|490.15|21
1616960470000|2021-03-28 19:41:10|494.19|490.19|494.17|490.17|494.19|490.19|494.16|490.16|14
1616960480000|2021-03-28 19:41:20|494.18|490.18|494.27|490.27|494.29|490.29|494.17|490.17|23
1616960490000|2021-03-28 19:41:30|494.28|490.28|494.38|490.38|494.38|490.38|494.27|490.27|12
1616960500000|2021-03-28 19:41:40|494.37|490.37|494.4|490.4|494.4|490.4|494.37|490.37|4
1616960510000|2021-03-28 19:41:50|494.47|490.47|494.49|490.49|494.5|490.5|494.47|490.47|9
1616960520000|2021-03-28 19:42:00|494.48|490.48|494.33|490.33|494.48|490.48|494.32|490.32|22
1616960530000|2021-03-28 19:42:10|494.35|490.35|494.46|490.46|494.47|490.47|494.33|490.33|23
1616960540000|2021-03-28 19:42:20|494.4|490.4|494.32|490.32|494.4|490.4|494.3|490.3|20
1616960550000|2021-03-28 19:42:30|494.33|490.33|494.32|490.32|494.33|490.33|494.29|490.29|16
1616960560000|2021-03-28 19:42:40|494.33|490.33|494.11|490.11|494.33|490.33|494.11|490.11|27
1616960570000|2021-03-28 19:42:50|494.1|490.1|494.03|490.03|494.11|490.11|494.01|490.01|16
1616960580000|2021-03-28 19:43:00|494.01|490.01|494.06|490.06|494.06|490.06|493.88|489.88|24
1616960590000|2021-03-28 19:43:10|494.05|490.05|494.03|490.03|494.1|490.1|494.01|490.01|24
1616960600000|2021-03-28 19:43:20|494.04|490.04|494.17|490.17|494.17|490.17|494.03|490.03|22
1616960610000|2021-03-28 19:43:30|494.16|490.16|494.07|490.07|494.16|490.16|494.01|490.01|28
1616960620000|2021-03-28 19:43:40|494.06|490.06|494.01|490.01|494.08|490.08|494|490|24
1616960630000|2021-03-28 19:43:50|494|490|494.04|490.04|494.05|490.05|493.98|489.98|23
1616960640000|2021-03-28 19:44:00|494.03|490.03|494|490|494.12|490.12|494|490|21
1616960650000|2021-03-28 19:44:10|494.03|490.03|493.96|489.96|494.03|490.03|493.95|489.95|19
1616960660000|2021-03-28 19:44:20|494|490|493.99|489.99|494.06|490.06|493.98|489.98|20
1616960670000|2021-03-28 19:44:30|493.98|489.98|493.98|489.98|493.99|489.99|493.98|489.98|7
1616960680000|2021-03-28 19:44:40|493.99|489.99|494.1|490.1|494.11|490.11|493.98|489.98|18
1616960690000|2021-03-28 19:44:50|494.09|490.09|494.09|490.09|494.13|490.13|494.06|490.06|17
1616960700000|2021-03-28 19:45:00|494.1|490.1|493.89|489.89|494.1|490.1|493.89|489.89|14
1616960710000|2021-03-28 19:45:10|493.86|489.86|493.91|489.91|493.91|489.91|493.85|489.85|14
1616960720000|2021-03-28 19:45:20|493.9|489.9|493.88|489.88|493.92|489.92|493.86|489.86|29
1616960730000|2021-03-28 19:45:30|493.87|489.87|493.89|489.89|493.9|489.9|493.86|489.86|11
1616960740000|2021-03-28 19:45:40|493.87|489.87|493.87|489.87|493.9|489.9|493.87|489.87|16
1616960750000|2021-03-28 19:45:50|493.9|489.9|494.05|490.05|494.05|490.05|493.88|489.88|22
1616960760000|2021-03-28 19:46:00|494.03|490.03|494.05|490.05|494.05|490.05|494.03|490.03|9
1616960770000|2021-03-28 19:46:10|494.04|490.04|494.08|490.08|494.09|490.09|494.02|490.02|18
1616960780000|2021-03-28 19:46:20|494.09|490.09|494.36|490.36|494.44|490.44|494.09|490.09|27
1616960790000|2021-03-28 19:46:30|494.37|490.37|494.47|490.47|494.47|490.47|494.36|490.36|19
1616960800000|2021-03-28 19:46:40|494.49|490.49|494.46|490.46|494.56|490.56|494.39|490.39|26
1616960810000|2021-03-28 19:46:50|494.45|490.45|494.61|490.61|494.61|490.61|494.45|490.45|16
1616960820000|2021-03-28 19:47:00|494.6|490.6|494.58|490.58|494.61|490.61|494.46|490.46|23
1616960830000|2021-03-28 19:47:10|494.57|490.57|494.71|490.71|494.71|490.71|494.55|490.55|25
1616960840000|2021-03-28 19:47:20|494.7|490.7|494.93|490.93|494.96|490.96|494.69|490.69|26
1616960850000|2021-03-28 19:47:30|494.9|490.9|494.81|490.81|494.96|490.96|494.78|490.78|29
1616960860000|2021-03-28 19:47:40|494.82|490.82|495|491|495|491|494.82|490.82|20
1616960870000|2021-03-28 19:47:50|494.97|490.97|494.93|490.93|494.99|490.99|494.83|490.83|24
1616960880000|2021-03-28 19:48:00|494.94|490.94|494.9|490.9|494.94|490.94|494.86|490.86|24
1616960890000|2021-03-28 19:48:10|494.91|490.91|494.93|490.93|494.96|490.96|494.9|490.9|15
1616960900000|2021-03-28 19:48:20|494.92|490.92|494.89|490.89|494.95|490.95|494.86|490.86|18
1616960910000|2021-03-28 19:48:30|494.92|490.92|494.87|490.87|494.92|490.92|494.83|490.83|18
1616960920000|2021-03-28 19:48:40|494.86|490.86|494.8|490.8|494.9|490.9|494.8|490.8|20
1616960930000|2021-03-28 19:48:50|494.81|490.81|494.71|490.71|494.84|490.84|494.7|490.7|16
1616960940000|2021-03-28 19:49:00|494.73|490.73|494.66|490.66|494.73|490.73|494.66|490.66|27
1616960950000|2021-03-28 19:49:10|494.67|490.67|494.62|490.62|494.67|490.67|494.59|490.59|20
1616960960000|2021-03-28 19:49:20|494.63|490.63|494.61|490.61|494.65|490.65|494.54|490.54|29
1616960970000|2021-03-28 19:49:30|494.59|490.59|494.66|490.66|494.67|490.67|494.53|490.53|19
1616960980000|2021-03-28 19:49:40|494.64|490.64|494.69|490.69|494.81|490.81|494.64|490.64|24
1616960990000|2021-03-28 19:49:50|494.66|490.66|494.78|490.78|494.82|490.82|494.64|490.64|24
1616961000000|2021-03-28 19:50:00|494.79|490.79|494.71|490.71|494.84|490.84|494.64|490.64|28
1616961010000|2021-03-28 19:50:10|494.68|490.68|494.67|490.67|494.71|490.71|494.66|490.66|15
1616961020000|2021-03-28 19:50:20|494.68|490.68|494.84|490.84|494.84|490.84|494.68|490.68|24
1616961030000|2021-03-28 19:50:30|494.83|490.83|494.86|490.86|494.86|490.86|494.74|490.74|23
1616961040000|2021-03-28 19:50:40|494.88|490.88|494.75|490.75|494.92|490.92|494.69|490.69|25
1616961050000|2021-03-28 19:50:50|494.74|490.74|494.74|490.74|494.75|490.75|494.67|490.67|30
1616961060000|2021-03-28 19:51:00|494.75|490.75|494.79|490.79|494.85|490.85|494.74|490.74|22
1616961070000|2021-03-28 19:51:10|494.77|490.77|494.84|490.84|494.85|490.85|494.75|490.75|23
1616961080000|2021-03-28 19:51:20|494.85|490.85|494.96|490.96|494.98|490.98|494.85|490.85|15
1616961090000|2021-03-28 19:51:30|494.97|490.97|494.89|490.89|494.97|490.97|494.84|490.84|20
1616961100000|2021-03-28 19:51:40|494.9|490.9|494.81|490.81|494.9|490.9|494.8|490.8|17
1616961110000|2021-03-28 19:51:50|494.82|490.82|494.88|490.88|494.88|490.88|494.81|490.81|12
1616961120000|2021-03-28 19:52:00|494.91|490.91|494.93|490.93|494.94|490.94|494.9|490.9|19
1616961130000|2021-03-28 19:52:10|494.94|490.94|494.91|490.91|494.94|490.94|494.89|490.89|26
1616961140000|2021-03-28 19:52:20|494.9|490.9|494.86|490.86|494.92|490.92|494.86|490.86|16
1616961150000|2021-03-28 19:52:30|494.84|490.84|494.75|490.75|494.85|490.85|494.66|490.66|27
1616961160000|2021-03-28 19:52:40|494.74|490.74|494.72|490.72|494.75|490.75|494.68|490.68|24
1616961170000|2021-03-28 19:52:50|494.73|490.73|494.75|490.75|494.78|490.78|494.72|490.72|12
1616961180000|2021-03-28 19:53:00|494.73|490.73|494.62|490.62|494.73|490.73|494.61|490.61|15
1616961190000|2021-03-28 19:53:10|494.61|490.61|494.6|490.6|494.63|490.63|494.6|490.6|8
1616961200000|2021-03-28 19:53:20|494.61|490.61|494.76|490.76|494.76|490.76|494.61|490.61|16
1616961210000|2021-03-28 19:53:30|494.77|490.77|494.69|490.69|494.77|490.77|494.68|490.68|17
1616961220000|2021-03-28 19:53:40|494.68|490.68|494.68|490.68|494.69|490.69|494.68|490.68|15
1616961230000|2021-03-28 19:53:50|494.69|490.69|494.69|490.69|494.7|490.7|494.67|490.67|19
1616961240000|2021-03-28 19:54:00|494.68|490.68|494.65|490.65|494.68|490.68|494.62|490.62|15
1616961250000|2021-03-28 19:54:10|494.64|490.64|494.61|490.61|494.65|490.65|494.61|490.61|15
1616961260000|2021-03-28 19:54:20|494.59|490.59|494.43|490.43|494.59|490.59|494.42|490.42|19
1616961270000|2021-03-28 19:54:30|494.42|490.42|494.38|490.38|494.42|490.42|494.33|490.33|17
1616961280000|2021-03-28 19:54:40|494.4|490.4|494.39|490.39|494.41|490.41|494.36|490.36|16
1616961290000|2021-03-28 19:54:50|494.38|490.38|494.34|490.34|494.38|490.38|494.33|490.33|18
1616961300000|2021-03-28 19:55:00|494.33|490.33|494.24|490.24|494.35|490.35|494.23|490.23|19
1616961310000|2021-03-28 19:55:10|494.22|490.22|494.27|490.27|494.27|490.27|494.15|490.15|20
1616961320000|2021-03-28 19:55:20|494.26|490.26|494.24|490.24|494.26|490.26|494.23|490.23|6
1616961330000|2021-03-28 19:55:30|494.23|490.23|494.14|490.14|494.23|490.23|494.14|490.14|13
1616961340000|2021-03-28 19:55:40|494.15|490.15|494.23|490.23|494.29|490.29|494.15|490.15|12
1616961350000|2021-03-28 19:55:50|494.22|490.22|494.39|490.39|494.4|490.4|494.21|490.21|23
1616961360000|2021-03-28 19:56:00|494.38|490.38|494.36|490.36|494.38|490.38|494.32|490.32|18
1616961370000|2021-03-28 19:56:10|494.37|490.37|494.38|490.38|494.39|490.39|494.37|490.37|13
1616961380000|2021-03-28 19:56:20|494.39|490.39|494.56|490.56|494.56|490.56|494.38|490.38|18
1616961390000|2021-03-28 19:56:30|494.57|490.57|494.53|490.53|494.59|490.59|494.52|490.52|22
1616961400000|2021-03-28 19:56:40|494.52|490.52|494.46|490.46|494.53|490.53|494.45|490.45|15
1616961410000|2021-03-28 19:56:50|494.47|490.47|494.36|490.36|494.48|490.48|494.35|490.35|17
1616961420000|2021-03-28 19:57:00|494.32|490.32|494.22|490.22|494.32|490.32|494.08|490.08|20
1616961430000|2021-03-28 19:57:10|494.21|490.21|494.2|490.2|494.22|490.22|494.11|490.11|23
1616961440000|2021-03-28 19:57:20|494.19|490.19|494.15|490.15|494.2|490.2|494.13|490.13|21
1616961450000|2021-03-28 19:57:30|494.18|490.18|494.16|490.16|494.24|490.24|494.15|490.15|19
1616961460000|2021-03-28 19:57:40|494.15|490.15|494.05|490.05|494.17|490.17|494.03|490.03|14
1616961470000|2021-03-28 19:57:50|494.07|490.07|494.05|490.05|494.1|490.1|494.05|490.05|15
1616961480000|2021-03-28 19:58:00|494.06|490.06|494.06|490.06|494.1|490.1|494.06|490.06|16
1616961490000|2021-03-28 19:58:10|494.07|490.07|494.08|490.08|494.09|490.09|494.06|490.06|11
1616961500000|2021-03-28 19:58:20|494.09|490.09|494.07|490.07|494.09|490.09|494.07|490.07|11
1616961510000|2021-03-28 19:58:30|494.08|490.08|493.97|489.97|494.1|490.1|493.95|489.95|21
1616961520000|2021-03-28 19:58:40|493.94|489.94|494.03|490.03|494.06|490.06|493.94|489.94|20
1616961530000|2021-03-28 19:58:50|494.02|490.02|494.1|490.1|494.14|490.14|494.02|490.02|18
1616961540000|2021-03-28 19:59:00|494.11|490.11|494.05|490.05|494.11|490.11|494.02|490.02|14
1616961550000|2021-03-28 19:59:10|494.04|490.04|494.04|490.04|494.05|490.05|493.97|489.97|17
1616961560000|2021-03-28 19:59:20|494.03|490.03|494.04|490.04|494.04|490.04|494.03|490.03|12
1616961570000|2021-03-28 19:59:30|494.05|490.05|494.22|490.22|494.22|490.22|494.02|490.02|14
1616961580000|2021-03-28 19:59:40|494.24|490.24|494.32|490.32|494.35|490.35|494.23|490.23|18
1616961590000|2021-03-28 19:59:50|494.31|490.31|494.19|490.19|494.33|490.33|494.19|490.19|22
1616961600000|2021-03-28 20:00:00|494.18|490.18|494.06|490.06|494.18|490.18|494.03|490.03|26
1616961610000|2021-03-28 20:00:10|494.05|490.05|494.04|490.04|494.09|490.09|494.02|490.02|23
1616961620000|2021-03-28 20:00:20|494.05|490.05|493.9|489.9|494.05|490.05|493.84|489.84|25
1616961630000|2021-03-28 20:00:30|493.86|489.86|493.79|489.79|493.89|489.89|493.79|489.79|26
1616961640000|2021-03-28 20:00:40|493.78|489.78|493.91|489.91|493.93|489.93|493.71|489.71|27
1616961650000|2021-03-28 20:00:50|493.93|489.93|493.74|489.74|493.94|489.94|493.74|489.74|21
1616961660000|2021-03-28 20:01:00|493.75|489.75|493.78|489.78|493.86|489.86|493.75|489.75|23
1616961670000|2021-03-28 20:01:10|493.77|489.77|493.9|489.9|493.9|489.9|493.76|489.76|20
1616961680000|2021-03-28 20:01:20|493.89|489.89|493.87|489.87|493.91|489.91|493.86|489.86|19
1616961690000|2021-03-28 20:01:30|493.86|489.86|493.86|489.86|493.88|489.88|493.78|489.78|17
1616961700000|2021-03-28 20:01:40|493.85|489.85|493.85|489.85|493.94|489.94|493.76|489.76|20
1616961710000|2021-03-28 20:01:50|493.9|489.9|493.83|489.83|493.9|489.9|493.8|489.8|20
1616961720000|2021-03-28 20:02:00|493.81|489.81|493.74|489.74|493.81|489.81|493.71|489.71|8
1616961730000|2021-03-28 20:02:10|493.76|489.76|493.65|489.65|493.76|489.76|493.64|489.64|17
1616961740000|2021-03-28 20:02:20|493.64|489.64|493.63|489.63|493.65|489.65|493.62|489.62|18
1616961750000|2021-03-28 20:02:30|493.65|489.65|494.64|488.64|494.65|489.65|493.63|488.63|10
1616961760000|2021-03-28 20:02:40|494.63|488.63|494.32|488.32|494.64|488.64|494.31|488.31|18
1616961770000|2021-03-28 20:02:50|494.33|488.33|494.33|488.33|494.36|488.36|494.31|488.31|21
1616961780000|2021-03-28 20:03:00|494.34|488.34|494.29|488.29|494.34|488.34|494.26|488.26|18
1616961790000|2021-03-28 20:03:10|494.28|488.28|494.26|488.26|494.28|488.28|494.23|488.23|10
1616961800000|2021-03-28 20:03:20|494.25|488.25|494.25|488.25|494.27|488.27|494.23|488.23|9
1616961810000|2021-03-28 20:03:30|494.23|488.23|494.01|488.01|494.25|488.25|493.97|487.97|23
1616961820000|2021-03-28 20:03:40|494|488|494.03|488.03|494.04|488.04|493.98|487.98|20
1616961830000|2021-03-28 20:03:50|494.06|488.06|494.28|488.28|494.33|488.33|494.04|488.04|25
1616961840000|2021-03-28 20:04:00|494.3|488.3|494.11|488.11|494.3|488.3|494.1|488.1|24
1616961850000|2021-03-28 20:04:10|494.1|488.1|493.94|487.94|494.1|488.1|493.94|487.94|17
1616961860000|2021-03-28 20:04:20|493.95|487.95|493.94|487.94|493.98|487.98|493.92|487.92|15
1616961870000|2021-03-28 20:04:30|493.93|487.93|494.05|488.05|494.05|488.05|493.86|487.86|21
1616961880000|2021-03-28 20:04:40|494.04|488.04|493.91|487.91|494.05|488.05|493.91|487.91|14
1616961890000|2021-03-28 20:04:50|493.92|487.92|493.93|487.93|493.96|487.96|493.89|487.89|22
1616961900000|2021-03-28 20:05:00|493.94|487.94|493.99|487.99|494|488|493.9|487.9|19
1616961910000|2021-03-28 20:05:10|493.98|487.98|493.94|487.94|493.99|487.99|493.9|487.9|20
1616961920000|2021-03-28 20:05:20|493.92|487.92|493.86|487.86|493.95|487.95|493.84|487.84|22
1616961930000|2021-03-28 20:05:30|493.89|487.89|493.8|487.8|493.9|487.9|493.8|487.8|13
1616961940000|2021-03-28 20:05:40|493.81|487.81|493.94|487.94|493.97|487.97|493.81|487.81|23
1616961950000|2021-03-28 20:05:50|493.95|487.95|494.01|488.01|494.11|488.11|493.95|487.95|22
1616961960000|2021-03-28 20:06:00|494|488|494.01|488.01|494.04|488.04|494|488|14
1616961970000|2021-03-28 20:06:10|494|488|493.95|487.95|494.04|488.04|493.86|487.86|31
1616961980000|2021-03-28 20:06:20|493.94|487.94|493.89|487.89|493.96|487.96|493.89|487.89|25
1616961990000|2021-03-28 20:06:30|493.88|487.88|493.78|487.78|493.88|487.88|493.74|487.74|15
1616962000000|2021-03-28 20:06:40|493.79|487.79|493.78|487.78|493.79|487.79|493.77|487.77|6
1616962010000|2021-03-28 20:06:50|493.79|487.79|493.7|487.7|493.88|487.88|493.7|487.7|20
1616962020000|2021-03-28 20:07:00|493.69|487.69|493.68|487.68|493.7|487.7|493.68|487.68|6
1616962030000|2021-03-28 20:07:10|493.7|487.7|493.75|487.75|493.76|487.76|493.68|487.68|17
1616962040000|2021-03-28 20:07:20|493.74|487.74|493.78|487.78|493.8|487.8|493.62|487.62|19
1616962050000|2021-03-28 20:07:30|493.8|487.8|493.74|487.74|493.8|487.8|493.7|487.7|19
1616962060000|2021-03-28 20:07:40|493.75|487.75|493.66|487.66|493.77|487.77|493.63|487.63|27
1616962070000|2021-03-28 20:07:50|493.67|487.67|493.78|487.78|493.79|487.79|493.67|487.67|21
1616962080000|2021-03-28 20:08:00|493.79|487.79|493.83|487.83|493.86|487.86|493.77|487.77|15
1616962090000|2021-03-28 20:08:10|493.84|487.84|493.98|487.98|493.98|487.98|493.83|487.83|19
1616962100000|2021-03-28 20:08:20|493.97|487.97|493.75|487.75|493.97|487.97|493.71|487.71|18
1616962110000|2021-03-28 20:08:30|493.76|487.76|493.75|487.75|493.82|487.82|493.74|487.74|25
1616962120000|2021-03-28 20:08:40|493.74|487.74|493.82|487.82|493.84|487.84|493.74|487.74|21
1616962130000|2021-03-28 20:08:50|493.86|487.86|493.89|487.89|493.9|487.9|493.83|487.83|20
1616962140000|2021-03-28 20:09:00|493.9|487.9|493.88|487.88|493.92|487.92|493.86|487.86|22
1616962150000|2021-03-28 20:09:10|493.87|487.87|493.94|487.94|493.96|487.96|493.83|487.83|20
1616962160000|2021-03-28 20:09:20|493.93|487.93|493.94|487.94|493.94|487.94|493.93|487.93|6
1616962170000|2021-03-28 20:09:30|493.93|487.93|493.88|487.88|493.93|487.93|493.77|487.77|22
1616962180000|2021-03-28 20:09:40|493.85|487.85|493.93|487.93|493.95|487.95|493.81|487.81|19
1616962190000|2021-03-28 20:09:50|493.9|487.9|493.93|487.93|493.93|487.93|493.9|487.9|6
1616962200000|2021-03-28 20:10:00|493.92|487.92|493.95|487.95|493.95|487.95|493.92|487.92|5
1616962210000|2021-03-28 20:10:10|493.94|487.94|493.94|487.94|493.95|487.95|493.93|487.93|8
1616962220000|2021-03-28 20:10:20|493.95|487.95|493.95|487.95|493.95|487.95|493.94|487.94|7
1616962230000|2021-03-28 20:10:30|493.94|487.94|493.95|487.95|493.95|487.95|493.94|487.94|12
1616962240000|2021-03-28 20:10:40|493.96|487.96|494.01|488.01|494.03|488.03|493.95|487.95|15
1616962250000|2021-03-28 20:10:50|494.04|488.04|494.34|488.34|494.34|488.34|494.03|488.03|19
1616962260000|2021-03-28 20:11:00|494.36|488.36|494.14|488.14|494.41|488.41|494.13|488.13|21
1616962270000|2021-03-28 20:11:10|494.15|488.15|494.2|488.2|494.21|488.21|494.12|488.12|22
1616962280000|2021-03-28 20:11:20|494.17|488.17|494.09|488.09|494.17|488.17|494.03|488.03|20
1616962290000|2021-03-28 20:11:30|494.08|488.08|494.08|488.08|494.08|488.08|494.03|488.03|15
1616962300000|2021-03-28 20:11:40|494.09|488.09|494.11|488.11|494.11|488.11|494.07|488.07|17
1616962310000|2021-03-28 20:11:50|494.1|488.1|494.11|488.11|494.11|488.11|494.1|488.1|10
1616962320000|2021-03-28 20:12:00|494.1|488.1|494.11|488.11|494.14|488.14|494.1|488.1|11
1616962330000|2021-03-28 20:12:10|494.1|488.1|494.07|488.07|494.11|488.11|494.05|488.05|16
1616962340000|2021-03-28 20:12:20|494.08|488.08|494.05|488.05|494.08|488.08|494.04|488.04|8
1616962350000|2021-03-28 20:12:30|494.08|488.08|494.06|488.06|494.08|488.08|494.05|488.05|18
1616962360000|2021-03-28 20:12:40|494.1|488.1|494.16|488.16|494.17|488.17|494.08|488.08|16
1616962370000|2021-03-28 20:12:50|494.17|488.17|494.23|488.23|494.23|488.23|494.16|488.16|17
1616962380000|2021-03-28 20:13:00|494.17|488.17|494.14|488.14|494.17|488.17|494.05|488.05|23
1616962390000|2021-03-28 20:13:10|494.13|488.13|494.05|488.05|494.13|488.13|494.03|488.03|16
1616962400000|2021-03-28 20:13:20|494.04|488.04|494.05|488.05|494.06|488.06|494.03|488.03|16
1616962410000|2021-03-28 20:13:30|494.07|488.07|494.12|488.12|494.13|488.13|494.05|488.05|19
1616962420000|2021-03-28 20:13:40|494.13|488.13|494.13|488.13|494.14|488.14|494.12|488.12|15
1616962430000|2021-03-28 20:13:50|494.12|488.12|494.1|488.1|494.15|488.15|494.1|488.1|11
1616962440000|2021-03-28 20:14:00|494.11|488.11|494.15|488.15|494.18|488.18|493.93|487.93|19
1616962450000|2021-03-28 20:14:10|494.14|488.14|494.05|488.05|494.14|488.14|494.05|488.05|16
1616962460000|2021-03-28 20:14:20|494.08|488.08|494.01|488.01|494.08|488.08|494.01|488.01|16
1616962470000|2021-03-28 20:14:30|494|488|494.03|488.03|494.04|488.04|494|488|10
1616962480000|2021-03-28 20:14:40|494.04|488.04|493.82|487.82|494.04|488.04|493.82|487.82|18
1616962490000|2021-03-28 20:14:50|493.81|487.81|493.77|487.77|493.81|487.81|493.75|487.75|21
1616962500000|2021-03-28 20:15:00|493.75|487.75|493.7|487.7|493.77|487.77|493.68|487.68|13
1616962510000|2021-03-28 20:15:10|493.69|487.69|493.48|487.48|493.73|487.73|493.32|487.32|34
1616962520000|2021-03-28 20:15:20|493.4|487.4|493.03|487.03|493.53|487.53|492.9|486.9|33
1616962530000|2021-03-28 20:15:30|493.06|487.06|493.02|487.02|493.08|487.08|492.98|486.98|17
1616962540000|2021-03-28 20:15:40|493.03|487.03|493.22|487.22|493.22|487.22|493.03|487.03|21
1616962550000|2021-03-28 20:15:50|493.21|487.21|493.16|487.16|493.32|487.32|493.16|487.16|26
1616962560000|2021-03-28 20:16:00|493.07|487.07|493.18|487.18|493.18|487.18|493.07|487.07|16
1616962570000|2021-03-28 20:16:10|493.2|487.2|493.37|487.37|493.37|487.37|493.2|487.2|17
1616962580000|2021-03-28 20:16:20|493.36|487.36|493.39|487.39|493.4|487.4|493.22|487.22|26
1616962590000|2021-03-28 20:16:30|493.4|487.4|493.39|487.39|493.43|487.43|493.39|487.39|14
1616962600000|2021-03-28 20:16:40|493.4|487.4|493.41|487.41|493.45|487.45|493.36|487.36|14
1616962610000|2021-03-28 20:16:50|493.45|487.45|493.73|487.73|493.73|487.73|493.44|487.44|23
1616962620000|2021-03-28 20:17:00|493.76|487.76|493.76|487.76|493.78|487.78|493.74|487.74|12
1616962630000|2021-03-28 20:17:10|493.77|487.77|493.87|487.87|493.89|487.89|493.77|487.77|14
1616962640000|2021-03-28 20:17:20|493.86|487.86|493.97|487.97|493.97|487.97|493.86|487.86|16
1616962650000|2021-03-28 20:17:30|493.96|487.96|494.01|488.01|494.01|488.01|493.95|487.95|19
1616962660000|2021-03-28 20:17:40|494|488|494|488|494|488|493.93|487.93|13
1616962670000|2021-03-28 20:17:50|494.01|488.01|494.03|488.03|494.04|488.04|494.01|488.01|15
1616962680000|2021-03-28 20:18:00|494.04|488.04|494.12|488.12|494.12|488.12|494.04|488.04|7
1616962690000|2021-03-28 20:18:10|494.14|488.14|494.21|488.21|494.28|488.28|494.11|488.11|26
1616962700000|2021-03-28 20:18:20|494.22|488.22|494.29|488.29|494.32|488.32|494.17|488.17|21
1616962710000|2021-03-28 20:18:30|494.3|488.3|494.31|488.31|494.31|488.31|494.29|488.29|6
1616962720000|2021-03-28 20:18:40|494.32|488.32|494.29|488.29|494.35|488.35|494.29|488.29|12
1616962730000|2021-03-28 20:18:50|494.32|488.32|494.28|488.28|494.34|488.34|494.28|488.28|16
1616962740000|2021-03-28 20:19:00|494.29|488.29|494.29|488.29|494.31|488.31|494.2|488.2|18
1616962750000|2021-03-28 20:19:10|494.3|488.3|494.31|488.31|494.33|488.33|494.28|488.28|13
1616962760000|2021-03-28 20:19:20|494.3|488.3|494.3|488.3|494.3|488.3|494.3|488.3|1
1616962770000|2021-03-28 20:19:30|494.31|488.31|494.33|488.33|494.33|488.33|494.3|488.3|6
1616962780000|2021-03-28 20:19:40|494.34|488.34|494.37|488.37|494.37|488.37|494.34|488.34|4
1616962790000|2021-03-28 20:19:50|494.38|488.38|494.42|488.42|494.46|488.46|494.36|488.36|13
1616962800000|2021-03-28 20:20:00|494.45|488.45|494.61|488.61|494.73|488.73|494.42|488.42|31
1616962810000|2021-03-28 20:20:10|494.6|488.6|494.49|488.49|494.62|488.62|494.42|488.42|12
1616962820000|2021-03-28 20:20:20|494.5|488.5|494.46|488.46|494.5|488.5|494.46|488.46|5
1616962830000|2021-03-28 20:20:30|494.47|488.47|494.5|488.5|494.54|488.54|494.4|488.4|13
1616962840000|2021-03-28 20:20:40|494.51|488.51|494.64|488.64|494.64|488.64|494.51|488.51|10
1616962850000|2021-03-28 20:20:50|494.65|488.65|494.6|488.6|494.65|488.65|494.54|488.54|13
1616962860000|2021-03-28 20:21:00|494.62|488.62|494.54|488.54|494.62|488.62|494.53|488.53|12
1616962870000|2021-03-28 20:21:10|494.53|488.53|494.42|488.42|494.53|488.53|494.41|488.41|15
1616962880000|2021-03-28 20:21:20|494.44|488.44|494.32|488.32|494.44|488.44|494.3|488.3|12
1616962890000|2021-03-28 20:21:30|494.29|488.29|494.01|488.01|494.32|488.32|494.01|488.01|19
1616962900000|2021-03-28 20:21:40|494|488|493.99|487.99|494|488|493.98|487.98|11
1616962910000|2021-03-28 20:21:50|493.98|487.98|493.83|487.83|494|488|493.83|487.83|16
1616962920000|2021-03-28 20:22:00|493.84|487.84|493.81|487.81|493.88|487.88|493.78|487.78|18
1616962930000|2021-03-28 20:22:10|493.82|487.82|493.87|487.87|493.92|487.92|493.79|487.79|23
1616962940000|2021-03-28 20:22:20|493.85|487.85|493.87|487.87|493.87|487.87|493.75|487.75|16
1616962950000|2021-03-28 20:22:30|493.86|487.86|493.78|487.78|493.87|487.87|493.75|487.75|20
1616962960000|2021-03-28 20:22:40|493.79|487.79|493.68|487.68|493.8|487.8|493.68|487.68|14
1616962970000|2021-03-28 20:22:50|493.75|487.75|493.94|487.94|493.94|487.94|493.75|487.75|23
1616962980000|2021-03-28 20:23:00|493.95|487.95|493.95|487.95|493.95|487.95|493.94|487.94|5
1616962990000|2021-03-28 20:23:10|493.96|487.96|493.96|487.96|493.97|487.97|493.95|487.95|7
1616963000000|2021-03-28 20:23:20|493.97|487.97|494.06|488.06|494.14|488.14|493.97|487.97|17
1616963010000|2021-03-28 20:23:30|494.07|488.07|494.16|488.16|494.16|488.16|494.05|488.05|11
1616963020000|2021-03-28 20:23:40|494.19|488.19|494.17|488.17|494.21|488.21|494.13|488.13|17
1616963030000|2021-03-28 20:23:50|494.16|488.16|494.15|488.15|494.17|488.17|494.15|488.15|6
1616963040000|2021-03-28 20:24:00|494.17|488.17|493.97|487.97|494.17|488.17|493.96|487.96|25
1616963050000|2021-03-28 20:24:10|493.98|487.98|493.87|487.87|494.02|488.02|493.86|487.86|24
1616963060000|2021-03-28 20:24:20|493.86|487.86|493.69|487.69|493.88|487.88|493.66|487.66|21
1616963070000|2021-03-28 20:24:30|493.66|487.66|493.69|487.69|493.73|487.73|493.64|487.64|27
1616963080000|2021-03-28 20:24:40|493.68|487.68|493.73|487.73|493.73|487.73|493.62|487.62|22
1616963090000|2021-03-28 20:24:50|493.78|487.78|493.8|487.8|493.87|487.87|493.77|487.77|20
1616963100000|2021-03-28 20:25:00|493.78|487.78|493.77|487.77|493.8|487.8|493.76|487.76|14
1616963110000|2021-03-28 20:25:10|493.78|487.78|493.9|487.9|493.9|487.9|493.78|487.78|15
1616963120000|2021-03-28 20:25:20|493.96|487.96|493.93|487.93|494.01|488.01|493.9|487.9|27
1616963130000|2021-03-28 20:25:30|493.91|487.91|494.09|488.09|494.09|488.09|493.91|487.91|11
1616963140000|2021-03-28 20:25:40|494.08|488.08|494.26|488.26|494.3|488.3|494.08|488.08|12
1616963150000|2021-03-28 20:25:50|494.23|488.23|494.3|488.3|494.3|488.3|494.22|488.22|9
1616963160000|2021-03-28 20:26:00|494.31|488.31|494.35|488.35|494.59|488.59|494.31|488.31|23
1616963170000|2021-03-28 20:26:10|494.34|488.34|494.31|488.31|494.37|488.37|494.26|488.26|28
1616963180000|2021-03-28 20:26:20|494.34|488.34|494.26|488.26|494.34|488.34|494.21|488.21|20
1616963190000|2021-03-28 20:26:30|494.25|488.25|494.38|488.38|494.38|488.38|494.21|488.21|25
1616963200000|2021-03-28 20:26:40|494.37|488.37|494.33|488.33|494.37|488.37|494.29|488.29|22
1616963210000|2021-03-28 20:26:50|494.34|488.34|494.28|488.28|494.34|488.34|494.28|488.28|13
1616963220000|2021-03-28 20:27:00|494.29|488.29|494.34|488.34|494.34|488.34|494.29|488.29|4
1616963230000|2021-03-28 20:27:10|494.35|488.35|494.35|488.35|494.37|488.37|494.3|488.3|21
1616963240000|2021-03-28 20:27:20|494.34|488.34|494.42|488.42|494.42|488.42|494.32|488.32|21
1616963250000|2021-03-28 20:27:30|494.41|488.41|494.43|488.43|494.43|488.43|494.41|488.41|7
1616963260000|2021-03-28 20:27:40|494.42|488.42|494.43|488.43|494.43|488.43|494.42|488.42|2
1616963270000|2021-03-28 20:27:50|494.44|488.44|494.43|488.43|494.44|488.44|494.42|488.42|10
1616963280000|2021-03-28 20:28:00|494.44|488.44|494.62|488.62|494.62|488.62|494.44|488.44|12
1616963290000|2021-03-28 20:28:10|494.6|488.6|494.64|488.64|494.64|488.64|494.59|488.59|13
1616963300000|2021-03-28 20:28:20|494.65|488.65|494.57|488.57|494.65|488.65|494.52|488.52|23
1616963310000|2021-03-28 20:28:30|494.61|488.61|494.73|488.73|494.75|488.75|494.59|488.59|17
1616963320000|2021-03-28 20:28:40|494.74|488.74|494.72|488.72|494.74|488.74|494.7|488.7|20
1616963330000|2021-03-28 20:28:50|494.73|488.73|494.58|488.58|494.75|488.75|494.53|488.53|23
1616963340000|2021-03-28 20:29:00|494.59|488.59|494.65|488.65|494.72|488.72|494.58|488.58|16
1616963350000|2021-03-28 20:29:10|494.68|488.68|494.7|488.7|494.7|488.7|494.67|488.67|11
1616963360000|2021-03-28 20:29:20|494.71|488.71|494.57|488.57|494.81|488.81|494.57|488.57|23
1616963370000|2021-03-28 20:29:30|494.58|488.58|494.62|488.62|494.62|488.62|494.57|488.57|14
1616963380000|2021-03-28 20:29:40|494.63|488.63|494.62|488.62|494.63|488.63|494.61|488.61|11
1616963390000|2021-03-28 20:29:50|494.69|488.69|494.71|488.71|494.75|488.75|494.69|488.69|12
1616963400000|2021-03-28 20:30:00|494.7|488.7|494.63|488.63|494.75|488.75|494.59|488.59|16
1616963410000|2021-03-28 20:30:10|494.62|488.62|494.7|488.7|494.73|488.73|494.62|488.62|19
1616963420000|2021-03-28 20:30:20|494.72|488.72|494.75|488.75|494.75|488.75|494.72|488.72|14
1616963430000|2021-03-28 20:30:30|494.74|488.74|494.74|488.74|494.75|488.75|494.72|488.72|18
1616963440000|2021-03-28 20:30:40|494.72|488.72|494.73|488.73|494.73|488.73|494.71|488.71|12
1616963450000|2021-03-28 20:30:50|494.72|488.72|494.73|488.73|494.73|488.73|494.72|488.72|2
1616963460000|2021-03-28 20:31:00|494.74|488.74|494.64|488.64|494.75|488.75|494.64|488.64|12
1616963470000|2021-03-28 20:31:10|494.63|488.63|494.6|488.6|494.64|488.64|494.59|488.59|8
1616963480000|2021-03-28 20:31:20|494.61|488.61|494.65|488.65|494.67|488.67|494.59|488.59|10
1616963490000|2021-03-28 20:31:30|494.66|488.66|494.53|488.53|494.66|488.66|494.52|488.52|19
1616963500000|2021-03-28 20:31:40|494.54|488.54|494.53|488.53|494.54|488.54|494.53|488.53|2
1616963510000|2021-03-28 20:31:50|494.54|488.54|494.55|488.55|494.57|488.57|494.52|488.52|15
1616963520000|2021-03-28 20:32:00|494.54|488.54|494.49|488.49|494.55|488.55|494.49|488.49|13
1616963530000|2021-03-28 20:32:10|494.48|488.48|494.38|488.38|494.49|488.49|494.36|488.36|12
1616963540000|2021-03-28 20:32:20|494.41|488.41|494.16|488.16|494.44|488.44|494.16|488.16|24
1616963550000|2021-03-28 20:32:30|494.15|488.15|494.05|488.05|494.16|488.16|494.02|488.02|12
1616963560000|2021-03-28 20:32:40|494.06|488.06|494.04|488.04|494.11|488.11|493.99|487.99|25
1616963570000|2021-03-28 20:32:50|494.05|488.05|494.01|488.01|494.05|488.05|494.01|488.01|5
1616963580000|2021-03-28 20:33:00|493.99|487.99|494.21|488.21|494.22|488.22|493.99|487.99|17
1616963590000|2021-03-28 20:33:10|494.22|488.22|494.23|488.23|494.26|488.26|494.22|488.22|11
1616963600000|2021-03-28 20:33:20|494.24|488.24|494.12|488.12|494.24|488.24|494.11|488.11|16
1616963610000|2021-03-28 20:33:30|494.11|488.11|494.06|488.06|494.15|488.15|494.05|488.05|17
1616963620000|2021-03-28 20:33:40|494.07|488.07|494.03|488.03|494.07|488.07|494.01|488.01|13
1616963630000|2021-03-28 20:33:50|494.06|488.06|494.09|488.09|494.09|488.09|494.01|488.01|29
1616963640000|2021-03-28 20:34:00|494.03|488.03|494.03|488.03|494.06|488.06|494|488|22
1616963650000|2021-03-28 20:34:10|494.04|488.04|493.92|487.92|494.05|488.05|493.92|487.92|17
1616963660000|2021-03-28 20:34:20|493.93|487.93|493.79|487.79|493.93|487.93|493.78|487.78|10
1616963670000|2021-03-28 20:34:30|493.7|487.7|493.73|487.73|493.73|487.73|493.68|487.68|6
1616963680000|2021-03-28 20:34:40|493.72|487.72|493.77|487.77|493.8|487.8|493.7|487.7|21
1616963690000|2021-03-28 20:34:50|493.76|487.76|493.82|487.82|493.83|487.83|493.74|487.74|20
1616963700000|2021-03-28 20:35:00|493.81|487.81|493.82|487.82|493.84|487.84|493.76|487.76|19
1616963710000|2021-03-28 20:35:10|493.83|487.83|493.61|487.61|493.83|487.83|493.61|487.61|14
1616963720000|2021-03-28 20:35:20|493.63|487.63|493.57|487.57|493.63|487.63|493.55|487.55|14
1616963730000|2021-03-28 20:35:30|493.56|487.56|493.54|487.54|493.57|487.57|493.52|487.52|14
1616963740000|2021-03-28 20:35:40|493.53|487.53|493.46|487.46|493.57|487.57|493.46|487.46|22
1616963750000|2021-03-28 20:35:50|493.45|487.45|493.46|487.46|493.51|487.51|493.45|487.45|14
1616963760000|2021-03-28 20:36:00|493.47|487.47|493.69|487.69|493.69|487.69|493.46|487.46|21
1616963770000|2021-03-28 20:36:10|493.7|487.7|493.65|487.65|493.71|487.71|493.65|487.65|9
1616963780000|2021-03-28 20:36:20|493.66|487.66|493.54|487.54|493.66|487.66|493.51|487.51|16
1616963790000|2021-03-28 20:36:30|493.55|487.55|493.57|487.57|493.61|487.61|493.55|487.55|11
1616963800000|2021-03-28 20:36:40|493.59|487.59|493.56|487.56|493.59|487.59|493.53|487.53|20
1616963810000|2021-03-28 20:36:50|493.57|487.57|493.53|487.53|493.57|487.57|493.52|487.52|12
1616963820000|2021-03-28 20:37:00|493.54|487.54|493.58|487.58|493.58|487.58|493.53|487.53|6
1616963830000|2021-03-28 20:37:10|493.59|487.59|493.77|487.77|493.78|487.78|493.58|487.58|21
1616963840000|2021-03-28 20:37:20|493.78|487.78|493.91|487.91|493.92|487.92|493.78|487.78|15
1616963850000|2021-03-28 20:37:30|493.93|487.93|493.94|487.94|493.97|487.97|493.93|487.93|17
1616963860000|2021-03-28 20:37:40|493.92|487.92|494.06|488.06|494.06|488.06|493.92|487.92|17
1616963870000|2021-03-28 20:37:50|494.13|488.13|494.13|488.13|494.15|488.15|494.07|488.07|12
1616963880000|2021-03-28 20:38:00|494.15|488.15|494.06|488.06|494.15|488.15|494.06|488.06|13
1616963890000|2021-03-28 20:38:10|494.07|488.07|494.06|488.06|494.08|488.08|494.06|488.06|8
1616963900000|2021-03-28 20:38:20|494.08|488.08|494.14|488.14|494.14|488.14|494.06|488.06|10
1616963910000|2021-03-28 20:38:30|494.13|488.13|494.15|488.15|494.15|488.15|494.13|488.13|5
1616963920000|2021-03-28 20:38:40|494.14|488.14|494.11|488.11|494.15|488.15|494.11|488.11|7
1616963930000|2021-03-28 20:38:50|494.09|488.09|494.04|488.04|494.09|488.09|494.04|488.04|7
1616963940000|2021-03-28 20:39:00|494.05|488.05|493.97|487.97|494.05|488.05|493.97|487.97|4
1616963950000|2021-03-28 20:39:10|493.95|487.95|493.95|487.95|493.98|487.98|493.95|487.95|5
1616963960000|2021-03-28 20:39:20|493.9|487.9|493.9|487.9|493.9|487.9|493.87|487.87|6
1616963970000|2021-03-28 20:39:30|493.89|487.89|493.82|487.82|493.89|487.89|493.82|487.82|12
1616963980000|2021-03-28 20:39:40|493.83|487.83|493.66|487.66|493.83|487.83|493.66|487.66|6
1616963990000|2021-03-28 20:39:50|493.77|487.77|493.54|487.54|493.77|487.77|493.51|487.51|12
1616964000000|2021-03-28 20:40:00|493.53|487.53|493.56|487.56|493.58|487.58|493.52|487.52|8
1616964010000|2021-03-28 20:40:10|493.54|487.54|493.49|487.49|493.61|487.61|493.49|487.49|17
1616964020000|2021-03-28 20:40:20|493.5|487.5|493.52|487.52|493.54|487.54|493.48|487.48|15
1616964030000|2021-03-28 20:40:30|493.53|487.53|493.46|487.46|493.53|487.53|493.46|487.46|10
1616964040000|2021-03-28 20:40:40|493.44|487.44|493.43|487.43|493.44|487.44|493.42|487.42|3
1616964050000|2021-03-28 20:40:50|493.36|487.36|493.42|487.42|493.43|487.43|493.36|487.36|6
1616964060000|2021-03-28 20:41:00|493.4|487.4|493.36|487.36|493.44|487.44|493.36|487.36|7
1616964070000|2021-03-28 20:41:10|493.44|487.44|493.37|487.37|493.44|487.44|493.36|487.36|13
1616964080000|2021-03-28 20:41:20|493.38|487.38|493.21|487.21|493.38|487.38|493.21|487.21|19
1616964090000|2021-03-28 20:41:30|493.24|487.24|493.13|487.13|493.24|487.24|493.12|487.12|15
1616964100000|2021-03-28 20:41:40|493.14|487.14|492.97|486.97|493.14|487.14|492.93|486.93|17
1616964110000|2021-03-28 20:41:50|492.98|486.98|493.04|487.04|493.08|487.08|492.98|486.98|15
1616964120000|2021-03-28 20:42:00|493.05|487.05|493.41|487.41|493.48|487.48|493.04|487.04|25
1616964130000|2021-03-28 20:42:10|493.39|487.39|493.31|487.31|493.4|487.4|493.25|487.25|26
1616964140000|2021-03-28 20:42:20|493.29|487.29|493.3|487.3|493.3|487.3|493.2|487.2|22
1616964150000|2021-03-28 20:42:30|493.32|487.32|493.31|487.31|493.38|487.38|493.3|487.3|24
1616964160000|2021-03-28 20:42:40|493.29|487.29|493.25|487.25|493.36|487.36|493.24|487.24|20
1616964170000|2021-03-28 20:42:50|493.28|487.28|493.35|487.35|493.35|487.35|493.25|487.25|16
1616964180000|2021-03-28 20:43:00|493.34|487.34|493.4|487.4|493.4|487.4|493.34|487.34|6
1616964190000|2021-03-28 20:43:10|493.41|487.41|493.24|487.24|493.41|487.41|493.19|487.19|15
1616964200000|2021-03-28 20:43:20|493.23|487.23|493.17|487.17|493.23|487.23|493.12|487.12|24
1616964210000|2021-03-28 20:43:30|493.16|487.16|493.23|487.23|493.23|487.23|493.08|487.08|21
1616964220000|2021-03-28 20:43:40|493.24|487.24|493.23|487.23|493.26|487.26|493.22|487.22|14
1616964230000|2021-03-28 20:43:50|493.24|487.24|493.29|487.29|493.29|487.29|493.23|487.23|11
1616964240000|2021-03-28 20:44:00|493.28|487.28|493.47|487.47|493.48|487.48|493.28|487.28|15
1616964250000|2021-03-28 20:44:10|493.48|487.48|493.5|487.5|493.51|487.51|493.47|487.47|19
1616964260000|2021-03-28 20:44:20|493.49|487.49|493.83|487.83|493.85|487.85|493.49|487.49|29
1616964270000|2021-03-28 20:44:30|493.79|487.79|493.8|487.8|493.83|487.83|493.78|487.78|7
1616964280000|2021-03-28 20:44:40|493.74|487.74|493.87|487.87|493.89|487.89|493.71|487.71|14
1616964290000|2021-03-28 20:44:50|493.86|487.86|493.9|487.9|493.91|487.91|493.86|487.86|9
1616964300000|2021-03-28 20:45:00|493.89|487.89|493.9|487.9|493.92|487.92|493.89|487.89|7
1616964310000|2021-03-28 20:45:10|493.89|487.89|493.81|487.81|493.9|487.9|493.8|487.8|20
1616964320000|2021-03-28 20:45:20|493.82|487.82|494.06|488.06|494.06|488.06|493.8|487.8|20
1616964330000|2021-03-28 20:45:30|494.07|488.07|494.15|488.15|494.15|488.15|494.07|488.07|11
1616964340000|2021-03-28 20:45:40|494.13|488.13|494.18|488.18|494.19|488.19|494.11|488.11|15
1616964350000|2021-03-28 20:45:50|494.17|488.17|494.03|488.03|494.17|488.17|494.01|488.01|18
1616964360000|2021-03-28 20:46:00|494|488|493.92|487.92|494.01|488.01|493.91|487.91|13
1616964370000|2021-03-28 20:46:10|493.93|487.93|493.91|487.91|493.95|487.95|493.81|487.81|14
1616964380000|2021-03-28 20:46:20|493.9|487.9|493.87|487.87|493.91|487.91|493.87|487.87|10
1616964390000|2021-03-28 20:46:30|493.86|487.86|493.84|487.84|493.92|487.92|493.84|487.84|15
1616964400000|2021-03-28 20:46:40|493.81|487.81|493.68|487.68|493.83|487.83|493.68|487.68|17
1616964410000|2021-03-28 20:46:50|493.67|487.67|493.74|487.74|493.74|487.74|493.67|487.67|16
1616964420000|2021-03-28 20:47:00|493.69|487.69|493.69|487.69|493.69|487.69|493.65|487.65|9
1616964430000|2021-03-28 20:47:10|493.72|487.72|493.87|487.87|493.87|487.87|493.72|487.72|17
1616964440000|2021-03-28 20:47:20|493.88|487.88|494.1|488.1|494.1|488.1|493.88|487.88|12
1616964450000|2021-03-28 20:47:30|494.09|488.09|493.99|487.99|494.1|488.1|493.99|487.99|7
1616964460000|2021-03-28 20:47:40|494|488|494|488|494.02|488.02|493.97|487.97|20
1616964470000|2021-03-28 20:47:50|494.01|488.01|494.02|488.02|494.04|488.04|494.01|488.01|15
1616964480000|2021-03-28 20:48:00|494.04|488.04|493.97|487.97|494.05|488.05|493.97|487.97|11
1616964490000|2021-03-28 20:48:10|493.98|487.98|493.99|487.99|494|488|493.97|487.97|12
1616964500000|2021-03-28 20:48:20|493.97|487.97|494.14|488.14|494.14|488.14|493.97|487.97|14
1616964510000|2021-03-28 20:48:30|494.13|488.13|494.15|488.15|494.16|488.16|494.12|488.12|14
1616964520000|2021-03-28 20:48:40|494.14|488.14|494|488|494.14|488.14|494|488|11
1616964530000|2021-03-28 20:48:50|493.98|487.98|493.98|487.98|494|488|493.97|487.97|9
1616964540000|2021-03-28 20:49:00|494|488|493.88|487.88|494|488|493.88|487.88|11
1616964550000|2021-03-28 20:49:10|493.91|487.91|493.84|487.84|493.91|487.91|493.83|487.83|15
1616964560000|2021-03-28 20:49:20|493.83|487.83|493.83|487.83|493.84|487.84|493.82|487.82|5
1616964570000|2021-03-28 20:49:30|493.82|487.82|493.82|487.82|493.82|487.82|493.81|487.81|3
1616964580000|2021-03-28 20:49:40|493.83|487.83|493.83|487.83|493.87|487.87|493.82|487.82|12
1616964590000|2021-03-28 20:49:50|493.82|487.82|494.01|488.01|494.01|488.01|493.81|487.81|14
1616964600000|2021-03-28 20:50:00|494|488|494.15|488.15|494.16|488.16|494|488|16
1616964610000|2021-03-28 20:50:10|494.19|488.19|494.33|488.33|494.33|488.33|494.19|488.19|17
1616964620000|2021-03-28 20:50:20|494.52|488.52|494.54|488.54|494.54|488.54|494.48|488.48|9
1616964630000|2021-03-28 20:50:30|494.57|488.57|494.63|488.63|494.63|488.63|494.57|488.57|6
1616964640000|2021-03-28 20:50:40|494.62|488.62|494.69|488.69|494.69|488.69|494.62|488.62|10
1616964650000|2021-03-28 20:50:50|494.72|488.72|494.72|488.72|494.72|488.72|494.71|488.71|5
1616964660000|2021-03-28 20:51:00|494.73|488.73|494.87|488.87|495.02|489.02|494.72|488.72|28
1616964670000|2021-03-28 20:51:10|494.9|488.9|494.85|488.85|494.91|488.91|494.85|488.85|19
1616964680000|2021-03-28 20:51:20|494.86|488.86|494.82|488.82|494.87|488.87|494.8|488.8|18
1616964690000|2021-03-28 20:51:30|494.83|488.83|494.83|488.83|494.83|488.83|494.71|488.71|25
1616964700000|2021-03-28 20:51:40|494.84|488.84|494.92|488.92|494.92|488.92|494.76|488.76|18
1616964710000|2021-03-28 20:51:50|494.87|488.87|495.01|489.01|495.07|489.07|494.87|488.87|16
1616964720000|2021-03-28 20:52:00|495.02|489.02|494.87|488.87|495.02|489.02|494.86|488.86|16
1616964730000|2021-03-28 20:52:10|494.86|488.86|494.75|488.75|494.86|488.86|494.67|488.67|22
1616964740000|2021-03-28 20:52:20|494.77|488.77|494.73|488.73|494.78|488.78|494.72|488.72|24
1616964750000|2021-03-28 20:52:30|494.72|488.72|494.99|488.99|495.07|489.07|494.66|488.66|21
1616964760000|2021-03-28 20:52:40|494.98|488.98|495.19|489.19|495.19|489.19|494.98|488.98|18
1616964770000|2021-03-28 20:52:50|495.17|489.17|495.25|489.25|495.31|489.31|495.16|489.16|12
1616964780000|2021-03-28 20:53:00|495.26|489.26|495.32|489.32|495.32|489.32|495.2|489.2|15
1616964790000|2021-03-28 20:53:10|495.34|489.34|495.29|489.29|495.41|489.41|495.29|489.29|13
1616964800000|2021-03-28 20:53:20|495.3|489.3|495.19|489.19|495.3|489.3|495.18|489.18|11
1616964810000|2021-03-28 20:53:30|495.17|489.17|495|489|495.18|489.18|495|489|21
1616964820000|2021-03-28 20:53:40|495.03|489.03|494.97|488.97|495.06|489.06|494.97|488.97|17
1616964830000|2021-03-28 20:53:50|494.98|488.98|494.91|488.91|495.04|489.04|494.91|488.91|19
1616964840000|2021-03-28 20:54:00|494.87|488.87|495.02|489.02|495.04|489.04|494.87|488.87|25
1616964850000|2021-03-28 20:54:10|495.05|489.05|495.05|489.05|495.09|489.09|495.03|489.03|13
1616964860000|2021-03-28 20:54:20|495.06|489.06|495.05|489.05|495.1|489.1|495|489|25
1616964870000|2021-03-28 20:54:30|495.03|489.03|495.05|489.05|495.06|489.06|494.99|488.99|18
1616964880000|2021-03-28 20:54:40|495.06|489.06|495.16|489.16|495.16|489.16|495.05|489.05|18
1616964890000|2021-03-28 20:54:50|495.14|489.14|495.14|489.14|495.26|489.26|495.14|489.14|21
1616964900000|2021-03-28 20:55:00|495.17|489.17|495.01|489.01|495.17|489.17|495.01|489.01|23
1616964910000|2021-03-28 20:55:10|495|489|494.88|488.88|495.02|489.02|494.88|488.88|17
1616964920000|2021-03-28 20:55:20|494.87|488.87|494.85|488.85|494.92|488.92|494.84|488.84|16
1616964930000|2021-03-28 20:55:30|494.84|488.84|494.71|488.71|494.84|488.84|494.71|488.71|11
1616964940000|2021-03-28 20:55:40|494.68|488.68|494.69|488.69|494.72|488.72|494.66|488.66|16
1616964950000|2021-03-28 20:55:50|494.67|488.67|494.69|488.69|494.76|488.76|494.67|488.67|14
1616964960000|2021-03-28 20:56:00|494.68|488.68|494.7|488.7|494.71|488.71|494.65|488.65|14
1616964970000|2021-03-28 20:56:10|494.69|488.69|494.56|488.56|494.7|488.7|494.56|488.56|7
1616964980000|2021-03-28 20:56:20|494.55|488.55|494.48|488.48|494.56|488.56|494.48|488.48|12
1616964990000|2021-03-28 20:56:30|494.49|488.49|494.59|488.59|494.59|488.59|494.49|488.49|8
1616965000000|2021-03-28 20:56:40|494.58|488.58|494.53|488.53|494.59|488.59|494.53|488.53|9
1616965010000|2021-03-28 20:56:50|494.52|488.52|494.52|488.52|494.53|488.53|494.51|488.51|6
1616965020000|2021-03-28 20:57:00|494.51|488.51|494.55|488.55|494.55|488.55|494.51|488.51|4
1616965030000|2021-03-28 20:57:10|494.57|488.57|494.54|488.54|494.59|488.59|494.54|488.54|15
1616965040000|2021-03-28 20:57:20|494.55|488.55|494.29|488.29|494.57|488.57|494.29|488.29|24
1616965050000|2021-03-28 20:57:30|494.28|488.28|494.21|488.21|494.33|488.33|494.21|488.21|15
1616965060000|2021-03-28 20:57:40|494.22|488.22|494.15|488.15|494.22|488.22|494.14|488.14|15
1616965070000|2021-03-28 20:57:50|494.16|488.16|494.13|488.13|494.16|488.16|494.11|488.11|17
1616965080000|2021-03-28 20:58:00|494.16|488.16|494.32|488.32|494.32|488.32|494.13|488.13|24
1616965090000|2021-03-28 20:58:10|494.25|488.25|494.19|488.19|494.25|488.25|494.16|488.16|17
1616965100000|2021-03-28 20:58:20|494.16|488.16|494.04|488.04|494.17|488.17|494.03|488.03|21
1616965110000|2021-03-28 20:58:30|494.03|488.03|493.94|487.94|494.07|488.07|493.93|487.93|23
1616965120000|2021-03-28 20:58:40|493.93|487.93|493.89|487.89|493.98|487.98|493.89|487.89|14
1616965130000|2021-03-28 20:58:50|493.9|487.9|493.88|487.88|493.95|487.95|493.87|487.87|14
1616965140000|2021-03-28 20:59:00|493.87|487.87|493.79|487.79|493.88|487.88|493.78|487.78|15
1616965150000|2021-03-28 20:59:10|493.78|487.78|493.65|487.65|493.78|487.78|493.65|487.65|12
1616965160000|2021-03-28 20:59:20|493.66|487.66|493.83|487.83|493.84|487.84|493.6|487.6|22
1616965170000|2021-03-28 20:59:30|493.84|487.84|493.87|487.87|493.9|487.9|493.82|487.82|22
1616965180000|2021-03-28 20:59:40|493.86|487.86|493.94|487.94|493.98|487.98|493.85|487.85|23
1616965190000|2021-03-28 20:59:50|493.95|487.95|493.99|487.99|494.02|488.02|493.95|487.95|14
1616965200000|2021-03-28 21:00:00|494.01|488.01|493.96|487.96|494.03|488.03|493.95|487.95|13
1616965210000|2021-03-28 21:00:10|493.95|487.95|494.01|488.01|494.04|488.04|493.95|487.95|16
1616965220000|2021-03-28 21:00:20|494.05|488.05|494.3|488.3|494.31|488.31|494.05|488.05|16
1616965230000|2021-03-28 21:00:30|494.29|488.29|494.39|488.39|494.39|488.39|494.28|488.28|17
1616965240000|2021-03-28 21:00:40|494.4|488.4|494.4|488.4|494.43|488.43|494.37|488.37|15
1616965250000|2021-03-28 21:00:50|494.39|488.39|494.38|488.38|494.39|488.39|494.36|488.36|4
1616965260000|2021-03-28 21:01:00|494.39|488.39|494.48|488.48|494.49|488.49|494.39|488.39|7
1616965270000|2021-03-28 21:01:10|494.49|488.49|494.64|488.64|494.64|488.64|494.48|488.48|14
1616965280000|2021-03-28 21:01:20|494.65|488.65|494.65|488.65|494.65|488.65|494.64|488.64|3
1616965290000|2021-03-28 21:01:30|494.66|488.66|494.66|488.66|494.66|488.66|494.65|488.65|3
1616965300000|2021-03-28 21:01:40|494.67|488.67|494.78|488.78|494.78|488.78|494.66|488.66|7
1616965310000|2021-03-28 21:01:50|494.81|488.81|494.98|488.98|494.99|488.99|494.8|488.8|18
1616965320000|2021-03-28 21:02:00|494.99|488.99|495.1|489.1|495.11|489.11|494.98|488.98|16
1616965330000|2021-03-28 21:02:10|495.12|489.12|495.25|489.25|495.25|489.25|495.12|489.12|17
1616965340000|2021-03-28 21:02:20|495.26|489.26|495.32|489.32|495.33|489.33|495.25|489.25|10
1616965350000|2021-03-28 21:02:30|495.31|489.31|495.25|489.25|495.32|489.32|495.24|489.24|7
1616965360000|2021-03-28 21:02:40|495.26|489.26|495.25|489.25|495.32|489.32|495.17|489.17|24
1616965370000|2021-03-28 21:02:50|495.26|489.26|495.36|489.36|495.36|489.36|495.26|489.26|15
1616965380000|2021-03-28 21:03:00|495.37|489.37|495.37|489.37|495.37|489.37|495.36|489.36|5
1616965390000|2021-03-28 21:03:10|495.36|489.36|495.36|489.36|495.36|489.36|495.36|489.36|1
1616965400000|2021-03-28 21:03:20|495.37|489.37|495.38|489.38|495.38|489.38|495.36|489.36|4
1616965420000|2021-03-28 21:03:40|495.37|489.37|495.37|489.37|495.37|489.37|495.37|489.37|1
1616965430000|2021-03-28 21:03:50|495.41|489.41|495.41|489.41|495.42|489.42|495.41|489.41|5
1616965440000|2021-03-28 21:04:00|495.42|489.42|495.39|489.39|495.42|489.42|495.39|489.39|9
1616965450000|2021-03-28 21:04:10|495.41|489.41|495.34|489.34|495.41|489.41|495.3|489.3|18
1616965460000|2021-03-28 21:04:20|495.32|489.32|495.32|489.32|495.35|489.35|495.31|489.31|9
1616965470000|2021-03-28 21:04:30|495.31|489.31|495.31|489.31|495.34|489.34|495.31|489.31|10
1616965480000|2021-03-28 21:04:40|495.32|489.32|495.34|489.34|495.34|489.34|495.3|489.3|17
1616965490000|2021-03-28 21:04:50|495.32|489.32|495.32|489.32|495.32|489.32|495.32|489.32|1
1616965500000|2021-03-28 21:05:00|495.31|489.31|495.3|489.3|495.31|489.31|495.3|489.3|6
1616965510000|2021-03-28 21:05:10|495.31|489.31|495.18|489.18|495.31|489.31|495.17|489.17|18
1616965520000|2021-03-28 21:05:20|495.17|489.17|495.17|489.17|495.19|489.19|495.16|489.16|13
1616965530000|2021-03-28 21:05:30|495.22|489.22|495.06|489.06|495.22|489.22|495.05|489.05|19
1616965540000|2021-03-28 21:05:40|495.02|489.02|494.95|488.95|495.02|489.02|494.94|488.94|10
1616965550000|2021-03-28 21:05:50|494.94|488.94|494.96|488.96|494.96|488.96|494.93|488.93|16
1616965560000|2021-03-28 21:06:00|494.95|488.95|495|489|495.03|489.03|494.93|488.93|15
1616965570000|2021-03-28 21:06:10|494.99|488.99|495|489|495|489|494.99|488.99|2
1616965580000|2021-03-28 21:06:20|494.99|488.99|495|489|495|489|494.99|488.99|2
1616965590000|2021-03-28 21:06:30|494.98|488.98|494.95|488.95|494.98|488.98|494.95|488.95|6
1616965600000|2021-03-28 21:06:40|495|489|495.36|489.36|495.36|489.36|494.98|488.98|18
1616965610000|2021-03-28 21:06:50|495.35|489.35|495.26|489.26|495.35|489.35|495.24|489.24|10
1616965620000|2021-03-28 21:07:00|495.25|489.25|495.24|489.24|495.26|489.26|495.23|489.23|20
1616965630000|2021-03-28 21:07:10|495.25|489.25|495.26|489.26|495.27|489.27|495.22|489.22|14
1616965640000|2021-03-28 21:07:20|495.27|489.27|495.28|489.28|495.28|489.28|495.23|489.23|12
1616965650000|2021-03-28 21:07:30|495.27|489.27|495.34|489.34|495.35|489.35|495.27|489.27|14
1616965660000|2021-03-28 21:07:40|495.32|489.32|495.3|489.3|495.32|489.32|495.28|489.28|13
1616965670000|2021-03-28 21:07:50|495.29|489.29|495.32|489.32|495.32|489.32|495.29|489.29|9
1616965680000|2021-03-28 21:08:00|495.31|489.31|495.27|489.27|495.33|489.33|495.26|489.26|18
1616965690000|2021-03-28 21:08:10|495.28|489.28|495.08|489.08|495.29|489.29|495.08|489.08|28
1616965700000|2021-03-28 21:08:20|495.07|489.07|494.98|488.98|495.07|489.07|494.97|488.97|17
1616965710000|2021-03-28 21:08:30|494.99|488.99|494.98|488.98|494.99|488.99|494.94|488.94|16
1616965720000|2021-03-28 21:08:40|494.96|488.96|494.91|488.91|494.98|488.98|494.9|488.9|15
1616965730000|2021-03-28 21:08:50|494.89|488.89|494.63|488.63|494.89|488.89|494.63|488.63|13
1616965740000|2021-03-28 21:09:00|494.64|488.64|494.64|488.64|494.65|488.65|494.63|488.63|8
1616965750000|2021-03-28 21:09:10|494.63|488.63|494.66|488.66|494.67|488.67|494.63|488.63|13
1616965760000|2021-03-28 21:09:20|494.67|488.67|494.62|488.62|494.67|488.67|494.62|488.62|8
1616965770000|2021-03-28 21:09:30|494.61|488.61|494.61|488.61|494.62|488.62|494.61|488.61|5
1616965780000|2021-03-28 21:09:40|494.62|488.62|494.47|488.47|494.62|488.62|494.47|488.47|17
1616965790000|2021-03-28 21:09:50|494.39|488.39|494.37|488.37|494.39|488.39|494.36|488.36|8
1616965800000|2021-03-28 21:10:00|494.36|488.36|494.23|488.23|494.36|488.36|494.23|488.23|9
1616965810000|2021-03-28 21:10:10|494.22|488.22|494.2|488.2|494.23|488.23|494.19|488.19|11
1616965820000|2021-03-28 21:10:20|494.21|488.21|493.98|487.98|494.21|488.21|493.94|487.94|17
1616965830000|2021-03-28 21:10:30|493.99|487.99|493.98|487.98|493.99|487.99|493.98|487.98|10
1616965840000|2021-03-28 21:10:40|493.97|487.97|493.96|487.96|493.98|487.98|493.96|487.96|6
1616965850000|2021-03-28 21:10:50|493.97|487.97|494.05|488.05|494.06|488.06|493.95|487.95|14
1616965860000|2021-03-28 21:11:00|494.04|488.04|494.22|488.22|494.22|488.22|494.04|488.04|15
1616965870000|2021-03-28 21:11:10|494.2|488.2|494.33|488.33|494.33|488.33|494.2|488.2|18
1616965880000|2021-03-28 21:11:20|494.36|488.36|494.59|488.59|494.63|488.63|494.36|488.36|22
1616965890000|2021-03-28 21:11:30|494.57|488.57|494.58|488.58|494.58|488.58|494.56|488.56|4
1616965900000|2021-03-28 21:11:40|494.56|488.56|494.58|488.58|494.58|488.58|494.56|488.56|2
1616965910000|2021-03-28 21:11:50|494.57|488.57|494.81|488.81|494.82|488.82|494.57|488.57|10
1616965920000|2021-03-28 21:12:00|494.79|488.79|494.65|488.65|494.79|488.79|494.65|488.65|24
1616965930000|2021-03-28 21:12:10|494.64|488.64|494.59|488.59|494.65|488.65|494.52|488.52|20
1616965940000|2021-03-28 21:12:20|494.56|488.56|494.57|488.57|494.57|488.57|494.46|488.46|15
1616965950000|2021-03-28 21:12:30|494.58|488.58|494.55|488.55|494.58|488.58|494.54|488.54|9
1616965960000|2021-03-28 21:12:40|494.54|488.54|494.52|488.52|494.55|488.55|494.52|488.52|7
1616965970000|2021-03-28 21:12:50|494.47|488.47|494.32|488.32|494.51|488.51|494.32|488.32|21
1616965980000|2021-03-28 21:13:00|494.33|488.33|494.28|488.28|494.33|488.33|494.27|488.27|11
1616965990000|2021-03-28 21:13:10|494.29|488.29|494.29|488.29|494.29|488.29|494.28|488.28|9
1616966000000|2021-03-28 21:13:20|494.28|488.28|494.13|488.13|494.28|488.28|494.13|488.13|16
1616966010000|2021-03-28 21:13:30|494.14|488.14|493.92|487.92|494.14|488.14|493.92|487.92|12
1616966020000|2021-03-28 21:13:40|493.93|487.93|493.92|487.92|494.06|488.06|493.92|487.92|15
1616966030000|2021-03-28 21:13:50|493.89|487.89|493.81|487.81|493.89|487.89|493.81|487.81|7
1616966040000|2021-03-28 21:14:00|493.8|487.8|493.68|487.68|493.8|487.8|493.62|487.62|19
1616966050000|2021-03-28 21:14:10|493.66|487.66|493.63|487.63|493.69|487.69|493.63|487.63|23
1616966060000|2021-03-28 21:14:20|493.64|487.64|493.73|487.73|493.73|487.73|493.63|487.63|14
1616966070000|2021-03-28 21:14:30|493.71|487.71|493.6|487.6|493.71|487.71|493.6|487.6|13
1616966080000|2021-03-28 21:14:40|493.61|487.61|493.66|487.66|493.66|487.66|493.61|487.61|12
1616966090000|2021-03-28 21:14:50|493.65|487.65|493.65|487.65|493.66|487.66|493.65|487.65|5
1616966100000|2021-03-28 21:15:00|493.66|487.66|493.65|487.65|493.67|487.67|493.65|487.65|12
1616966110000|2021-03-28 21:15:10|493.66|487.66|493.65|487.65|493.66|487.66|493.65|487.65|2
1616966120000|2021-03-28 21:15:20|493.62|487.62|493.68|487.68|493.69|487.69|493.62|487.62|14
1616966130000|2021-03-28 21:15:30|493.67|487.67|493.67|487.67|493.68|487.68|493.66|487.66|13
1616966140000|2021-03-28 21:15:40|493.68|487.68|493.59|487.59|493.68|487.68|493.58|487.58|13
1616966150000|2021-03-28 21:15:50|493.58|487.58|493.56|487.56|493.59|487.59|493.56|487.56|9
1616966160000|2021-03-28 21:16:00|493.55|487.55|493.73|487.73|493.74|487.74|493.53|487.53|22
1616966170000|2021-03-28 21:16:10|493.75|487.75|494.15|488.15|494.15|488.15|493.75|487.75|32
1616966180000|2021-03-28 21:16:20|494.14|488.14|494.28|488.28|494.28|488.28|494.14|488.14|13
1616966190000|2021-03-28 21:16:30|494.27|488.27|494.35|488.35|494.4|488.4|494.27|488.27|16
1616966200000|2021-03-28 21:16:40|494.34|488.34|494.35|488.35|494.35|488.35|494.34|488.34|6
1616966210000|2021-03-28 21:16:50|494.34|488.34|494.64|488.64|494.64|488.64|494.34|488.34|11
1616966220000|2021-03-28 21:17:00|494.65|488.65|494.62|488.62|494.66|488.66|494.62|488.62|10
1616966230000|2021-03-28 21:17:10|494.64|488.64|494.64|488.64|494.65|488.65|494.62|488.62|15
1616966240000|2021-03-28 21:17:20|494.63|488.63|494.61|488.61|494.64|488.64|494.61|488.61|4
1616966250000|2021-03-28 21:17:30|494.63|488.63|494.62|488.62|494.64|488.64|494.61|488.61|7
1616966260000|2021-03-28 21:17:40|494.63|488.63|494.55|488.55|494.63|488.63|494.55|488.55|16
1616966270000|2021-03-28 21:17:50|494.54|488.54|494.55|488.55|494.55|488.55|494.52|488.52|7
1616966280000|2021-03-28 21:18:00|494.54|488.54|494.56|488.56|494.58|488.58|494.54|488.54|13
1616966290000|2021-03-28 21:18:10|494.55|488.55|494.59|488.59|494.59|488.59|494.55|488.55|19
1616966300000|2021-03-28 21:18:20|494.57|488.57|494.63|488.63|494.64|488.64|494.55|488.55|12
1616966310000|2021-03-28 21:18:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|1
1616966320000|2021-03-28 21:18:40|494.66|488.66|494.67|488.67|494.67|488.67|494.66|488.66|2
1616966360000|2021-03-28 21:19:20|494.68|488.68|494.69|488.69|494.69|488.69|494.68|488.68|2
1616966370000|2021-03-28 21:19:30|494.7|488.7|494.81|488.81|494.81|488.81|494.7|488.7|2
1616966380000|2021-03-28 21:19:40|494.8|488.8|494.8|488.8|494.8|488.8|494.8|488.8|1
1616966390000|2021-03-28 21:19:50|494.81|488.81|494.81|488.81|494.81|488.81|494.81|488.81|1
1616966400000|2021-03-28 21:20:00|494.88|488.88|495.05|489.05|495.08|489.08|494.88|488.88|15
1616966410000|2021-03-28 21:20:10|495.03|489.03|495.3|489.3|495.32|489.32|495.02|489.02|18
1616966420000|2021-03-28 21:20:20|495.31|489.31|495.31|489.31|495.33|489.33|495.3|489.3|17
1616966430000|2021-03-28 21:20:30|495.32|489.32|495.34|489.34|495.34|489.34|495.32|489.32|9
1616966440000|2021-03-28 21:20:40|495.33|489.33|495.43|489.43|495.43|489.43|495.32|489.32|15
1616966450000|2021-03-28 21:20:50|495.42|489.42|495.68|489.68|495.68|489.68|495.42|489.42|16
1616966460000|2021-03-28 21:21:00|495.69|489.69|495.69|489.69|495.7|489.7|495.68|489.68|9
1616966470000|2021-03-28 21:21:10|495.7|489.7|495.75|489.75|495.75|489.75|495.69|489.69|13
1616966480000|2021-03-28 21:21:20|494.75|490.75|494.76|490.76|494.77|490.77|494.74|490.74|11
1616966490000|2021-03-28 21:21:30|494.74|490.74|494.8|490.8|494.8|490.8|494.74|490.74|15
1616966500000|2021-03-28 21:21:40|494.79|490.79|495.04|491.04|495.04|491.04|494.76|490.76|14
1616966510000|2021-03-28 21:21:50|495.03|491.03|495.02|491.02|495.04|491.04|495.02|491.02|6
1616966520000|2021-03-28 21:22:00|495.03|491.03|495.04|491.04|495.04|491.04|495.02|491.02|5
1616966530000|2021-03-28 21:22:10|495.03|491.03|495.05|491.05|495.05|491.05|495.03|491.03|2
1616966540000|2021-03-28 21:22:20|495.04|491.04|495.12|491.12|495.12|491.12|495.01|491.01|8
1616966550000|2021-03-28 21:22:30|495.11|491.11|495.28|491.28|495.28|491.28|495.09|491.09|18
1616966560000|2021-03-28 21:22:40|495.27|491.27|495.44|491.44|495.44|491.44|495.26|491.26|18
1616966570000|2021-03-28 21:22:50|495.43|491.43|495.44|491.44|495.44|491.44|495.41|491.41|19
1616966580000|2021-03-28 21:23:00|495.43|491.43|495.3|491.3|495.46|491.46|495.26|491.26|26
1616966590000|2021-03-28 21:23:10|495.31|491.31|495.24|491.24|495.31|491.31|495.17|491.17|17
1616966600000|2021-03-28 21:23:20|495.15|491.15|495.01|491.01|495.23|491.23|495.01|491.01|19
1616966610000|2021-03-28 21:23:30|495|491|494.96|490.96|495|491|494.94|490.94|12
1616966620000|2021-03-28 21:23:40|494.94|490.94|494.88|490.88|494.96|490.96|494.88|490.88|17
1616966630000|2021-03-28 21:23:50|494.87|490.87|494.72|490.72|494.88|490.88|494.71|490.71|16
1616966640000|2021-03-28 21:24:00|494.71|490.71|494.69|490.69|494.71|490.71|494.69|490.69|10
1616966650000|2021-03-28 21:24:10|494.7|490.7|494.47|490.47|494.7|490.7|494.47|490.47|21
1616966660000|2021-03-28 21:24:20|494.43|490.43|494.58|490.58|494.59|490.59|494.43|490.43|11
1616966670000|2021-03-28 21:24:30|494.6|490.6|494.33|490.33|494.6|490.6|494.33|490.33|14
1616966680000|2021-03-28 21:24:40|494.34|490.34|494.21|490.21|494.34|490.34|494.2|490.2|12
1616966690000|2021-03-28 21:24:50|494.15|490.15|494.13|490.13|494.15|490.15|494.11|490.11|7
1616966700000|2021-03-28 21:25:00|494.11|490.11|494.13|490.13|494.13|490.13|494.11|490.11|4
1616966710000|2021-03-28 21:25:10|494.12|490.12|494.12|490.12|494.12|490.12|494.1|490.1|5
1616966720000|2021-03-28 21:25:20|494.14|490.14|494.12|490.12|494.14|490.14|494.12|490.12|4
1616966730000|2021-03-28 21:25:30|494.14|490.14|494.09|490.09|494.14|490.14|494.09|490.09|3
1616966740000|2021-03-28 21:25:40|494.06|490.06|493.81|489.81|494.06|490.06|493.81|489.81|14
1616966750000|2021-03-28 21:25:50|493.82|489.82|493.79|489.79|493.82|489.82|493.79|489.79|3
1616966760000|2021-03-28 21:26:00|493.63|489.63|493.62|489.62|493.63|489.63|493.62|489.62|2
1616966770000|2021-03-28 21:26:10|493.63|489.63|493.59|489.59|493.65|489.65|493.59|489.59|9
1616966780000|2021-03-28 21:26:20|493.58|489.58|493.75|489.75|493.75|489.75|493.53|489.53|22
1616966790000|2021-03-28 21:26:30|493.72|489.72|493.71|489.71|493.74|489.74|493.71|489.71|13
1616966800000|2021-03-28 21:26:40|493.72|489.72|493.74|489.74|493.74|489.74|493.71|489.71|9
1616966810000|2021-03-28 21:26:50|493.77|489.77|493.91|489.91|493.91|489.91|493.76|489.76|18
1616966820000|2021-03-28 21:27:00|493.92|489.92|493.88|489.88|493.92|489.92|493.87|489.87|8
1616966830000|2021-03-28 21:27:10|493.87|489.87|493.83|489.83|493.87|489.87|493.82|489.82|9
1616966840000|2021-03-28 21:27:20|493.85|489.85|493.73|489.73|493.89|489.89|493.73|489.73|14
1616966850000|2021-03-28 21:27:30|493.75|489.75|493.74|489.74|493.75|489.75|493.74|489.74|2
1616966860000|2021-03-28 21:27:40|493.75|489.75|493.71|489.71|493.75|489.75|493.7|489.7|6
1616966870000|2021-03-28 21:27:50|493.7|489.7|493.59|489.59|493.72|489.72|493.57|489.57|18
1616966880000|2021-03-28 21:28:00|493.58|489.58|493.49|489.49|493.59|489.59|493.49|489.49|5
1616966890000|2021-03-28 21:28:10|493.5|489.5|493.44|489.44|493.5|489.5|493.43|489.43|13
1616966900000|2021-03-28 21:28:20|493.45|489.45|493.51|489.51|493.51|489.51|493.42|489.42|14
1616966910000|2021-03-28 21:28:30|493.53|489.53|493.99|489.99|494.13|490.13|493.53|489.53|30
1616966920000|2021-03-28 21:28:40|494.08|490.08|494.17|490.17|494.17|490.17|493.99|489.99|21
1616966930000|2021-03-28 21:28:50|494.16|490.16|494.16|490.16|494.17|490.17|494.15|490.15|11
1616966940000|2021-03-28 21:29:00|494.14|490.14|494.15|490.15|494.17|490.17|494.13|490.13|27
1616966950000|2021-03-28 21:29:10|494.17|490.17|494.3|490.3|494.31|490.31|493.99|489.99|27
1616966960000|2021-03-28 21:29:20|494.27|490.27|494.29|490.29|494.3|490.3|494.26|490.26|25
1616966970000|2021-03-28 21:29:30|494.26|490.26|494.3|490.3|494.3|490.3|494.24|490.24|20
1616966980000|2021-03-28 21:29:40|494.33|490.33|494.28|490.28|494.33|490.33|494.28|490.28|8
1616966990000|2021-03-28 21:29:50|494.29|490.29|494.29|490.29|494.29|490.29|494.29|490.29|1
1616967000000|2021-03-28 21:30:00|494.28|490.28|494.27|490.27|494.28|490.28|494.27|490.27|2
1616967040000|2021-03-28 21:30:40|494.25|490.25|494.25|490.25|494.26|490.26|494.25|490.25|5
1616967050000|2021-03-28 21:30:50|494.24|490.24|494.1|490.1|494.24|490.24|494.08|490.08|15
1616967060000|2021-03-28 21:31:00|494.11|490.11|494.2|490.2|494.22|490.22|494.11|490.11|13
1616967070000|2021-03-28 21:31:10|494.22|490.22|494.23|490.23|494.26|490.26|494.22|490.22|12
1616967080000|2021-03-28 21:31:20|494.24|490.24|494.24|490.24|494.24|490.24|494.23|490.23|7
1616967090000|2021-03-28 21:31:30|494.23|490.23|494.23|490.23|494.24|490.24|494.23|490.23|3
1616967100000|2021-03-28 21:31:40|494.24|490.24|494.2|490.2|494.24|490.24|494.15|490.15|20
1616967110000|2021-03-28 21:31:50|494.21|490.21|494.22|490.22|494.23|490.23|494.2|490.2|8
1616967120000|2021-03-28 21:32:00|494.21|490.21|494.21|490.21|494.22|490.22|494.21|490.21|5
1616967130000|2021-03-28 21:32:10|494.2|490.2|494.19|490.19|494.22|490.22|494.18|490.18|19
1616967140000|2021-03-28 21:32:20|494.2|490.2|494.2|490.2|494.2|490.2|494.19|490.19|9
1616967150000|2021-03-28 21:32:30|494.19|490.19|494.2|490.2|494.21|490.21|494.19|490.19|9
1616967160000|2021-03-28 21:32:40|494.19|490.19|494.2|490.2|494.21|490.21|494.19|490.19|8
1616967170000|2021-03-28 21:32:50|494.21|490.21|494.23|490.23|494.24|490.24|494.19|490.19|13
1616967180000|2021-03-28 21:33:00|494.24|490.24|494.22|490.22|494.24|490.24|494.22|490.22|13
1616967190000|2021-03-28 21:33:10|494.21|490.21|494.21|490.21|494.22|490.22|494.21|490.21|3
1616967200000|2021-03-28 21:33:20|494.22|490.22|494.11|490.11|494.22|490.22|494.11|490.11|15
1616967210000|2021-03-28 21:33:30|494.12|490.12|494.18|490.18|494.21|490.21|494.11|490.11|17
1616967220000|2021-03-28 21:33:40|494.19|490.19|494.66|490.66|494.66|490.66|494.19|490.19|31
1616967230000|2021-03-28 21:33:50|494.53|490.53|494.71|490.71|494.74|490.74|494.53|490.53|27
1616967240000|2021-03-28 21:34:00|494.64|490.64|494.69|490.69|494.74|490.74|494.62|490.62|24
1616967250000|2021-03-28 21:34:10|494.66|490.66|494.75|490.75|494.76|490.76|494.65|490.65|25
1616967260000|2021-03-28 21:34:20|494.76|490.76|494.87|490.87|494.87|490.87|494.65|490.65|33
1616967270000|2021-03-28 21:34:30|494.88|490.88|494.57|490.57|494.88|490.88|494.57|490.57|22
1616967280000|2021-03-28 21:34:40|494.6|490.6|494.46|490.46|494.6|490.6|494.46|490.46|14
1616967290000|2021-03-28 21:34:50|494.45|490.45|494.25|490.25|494.45|490.45|494.25|490.25|20
1616967300000|2021-03-28 21:35:00|494.27|490.27|494.22|490.22|494.4|490.4|494.21|490.21|25
1616967310000|2021-03-28 21:35:10|494.21|490.21|494.11|490.11|494.27|490.27|494.11|490.11|19
1616967320000|2021-03-28 21:35:20|494.12|490.12|494.15|490.15|494.17|490.17|494.12|490.12|8
1616967330000|2021-03-28 21:35:30|494.18|490.18|494.29|490.29|494.41|490.41|494.18|490.18|17
1616967340000|2021-03-28 21:35:40|494.3|490.3|494.09|490.09|494.3|490.3|494.09|490.09|6
1616967350000|2021-03-28 21:35:50|494.1|490.1|494.04|490.04|494.13|490.13|493.99|489.99|17
1616967360000|2021-03-28 21:36:00|494.03|490.03|494.29|490.29|494.29|490.29|494|490|22
1616967370000|2021-03-28 21:36:10|494.28|490.28|494.45|490.45|494.45|490.45|494.27|490.27|11
1616967380000|2021-03-28 21:36:20|494.44|490.44|494.62|490.62|494.64|490.64|494.39|490.39|26
1616967390000|2021-03-28 21:36:30|494.61|490.61|494.62|490.62|494.65|490.65|494.59|490.59|21
1616967400000|2021-03-28 21:36:40|494.66|490.66|494.53|490.53|494.66|490.66|494.5|490.5|19
1616967410000|2021-03-28 21:36:50|494.58|490.58|494.57|490.57|494.59|490.59|494.57|490.57|6
1616967420000|2021-03-28 21:37:00|494.58|490.58|494.58|490.58|494.59|490.59|494.57|490.57|9
1616967430000|2021-03-28 21:37:10|494.57|490.57|494.59|490.59|494.59|490.59|494.56|490.56|7
1616967440000|2021-03-28 21:37:20|494.61|490.61|494.6|490.6|494.61|490.61|494.58|490.58|7
1616967450000|2021-03-28 21:37:30|494.59|490.59|494.59|490.59|494.61|490.61|494.58|490.58|13
1616967460000|2021-03-28 21:37:40|494.58|490.58|494.53|490.53|494.59|490.59|494.51|490.51|12
1616967470000|2021-03-28 21:37:50|494.5|490.5|494.24|490.24|494.53|490.53|494.24|490.24|20
1616967490000|2021-03-28 21:38:10|494.29|490.29|494.5|490.5|494.5|490.5|494.25|490.25|18
1616967500000|2021-03-28 21:38:20|494.51|490.51|494.69|490.69|494.76|490.76|494.47|490.47|29
1616967510000|2021-03-28 21:38:30|494.67|490.67|494.82|490.82|494.82|490.82|494.66|490.66|16
1616967520000|2021-03-28 21:38:40|494.8|490.8|494.74|490.74|494.87|490.87|494.74|490.74|16
1616967530000|2021-03-28 21:38:50|494.85|490.85|494.85|490.85|494.85|490.85|494.74|490.74|20
1616967540000|2021-03-28 21:39:00|494.74|490.74|494.89|490.89|494.9|490.9|494.74|490.74|15
1616967550000|2021-03-28 21:39:10|494.88|490.88|494.79|490.79|494.88|490.88|494.77|490.77|18
1616967560000|2021-03-28 21:39:20|494.77|490.77|494.77|490.77|494.78|490.78|494.76|490.76|9
1616967570000|2021-03-28 21:39:30|494.78|490.78|494.76|490.76|494.78|490.78|494.76|490.76|3
1616967580000|2021-03-28 21:39:40|494.77|490.77|494.68|490.68|494.78|490.78|494.68|490.68|9
1616967590000|2021-03-28 21:39:50|494.69|490.69|494.74|490.74|494.74|490.74|494.69|490.69|9
1616967600000|2021-03-28 21:40:00|494.75|490.75|494.76|490.76|494.77|490.77|494.74|490.74|12
1616967610000|2021-03-28 21:40:10|494.77|490.77|494.87|490.87|494.87|490.87|494.76|490.76|21
1616967620000|2021-03-28 21:40:20|494.81|490.81|494.95|490.95|494.95|490.95|494.81|490.81|13
1616967630000|2021-03-28 21:40:30|494.94|490.94|494.88|490.88|494.95|490.95|494.82|490.82|17
1616967640000|2021-03-28 21:40:40|494.83|490.83|494.85|490.85|494.9|490.9|494.83|490.83|20
1616967650000|2021-03-28 21:40:50|494.89|490.89|494.85|490.85|494.89|490.89|494.84|490.84|21
1616967660000|2021-03-28 21:41:00|494.9|490.9|494.89|490.89|494.91|490.91|494.85|490.85|13
1616967670000|2021-03-28 21:41:10|494.9|490.9|494.9|490.9|494.92|490.92|494.87|490.87|10
1616967680000|2021-03-28 21:41:20|494.87|490.87|494.83|490.83|494.87|490.87|494.83|490.83|12
1616967690000|2021-03-28 21:41:30|494.82|490.82|494.81|490.81|494.82|490.82|494.78|490.78|6
1616967700000|2021-03-28 21:41:40|494.8|490.8|494.8|490.8|494.81|490.81|494.8|490.8|9
1616967710000|2021-03-28 21:41:50|494.81|490.81|494.95|490.95|494.99|490.99|494.76|490.76|21
1616967720000|2021-03-28 21:42:00|494.94|490.94|494.92|490.92|494.94|490.94|494.92|490.92|3
1616967730000|2021-03-28 21:42:10|494.91|490.91|494.97|490.97|494.98|490.98|494.91|490.91|11
1616967740000|2021-03-28 21:42:20|494.98|490.98|494.96|490.96|494.98|490.98|494.95|490.95|13
1616967750000|2021-03-28 21:42:30|494.97|490.97|494.96|490.96|494.99|490.99|494.95|490.95|23
1616967760000|2021-03-28 21:42:40|494.97|490.97|495.11|491.11|495.14|491.14|494.96|490.96|20
1616967770000|2021-03-28 21:42:50|495.08|491.08|495.1|491.1|495.14|491.14|495.07|491.07|20
1616967780000|2021-03-28 21:43:00|495.07|491.07|494.78|490.78|495.08|491.08|494.66|490.66|18
1616967790000|2021-03-28 21:43:10|494.77|490.77|494.51|490.51|494.77|490.77|494.5|490.5|28
1616967800000|2021-03-28 21:43:20|494.49|490.49|494.47|490.47|494.52|490.52|494.34|490.34|22
1616967810000|2021-03-28 21:43:30|494.5|490.5|494.36|490.36|494.52|490.52|494.36|490.36|21
1616967820000|2021-03-28 21:43:40|494.37|490.37|494.3|490.3|494.39|490.39|494.3|490.3|17
1616967830000|2021-03-28 21:43:50|494.35|490.35|494.27|490.27|494.35|490.35|494.26|490.26|16
1616967840000|2021-03-28 21:44:00|494.28|490.28|494.51|490.51|494.52|490.52|494.28|490.28|16
1616967850000|2021-03-28 21:44:10|494.5|490.5|494.48|490.48|494.52|490.52|494.42|490.42|20
1616967860000|2021-03-28 21:44:20|494.5|490.5|494.45|490.45|494.52|490.52|494.44|490.44|21
1616967870000|2021-03-28 21:44:30|494.48|490.48|494.5|490.5|494.54|490.54|494.44|490.44|25
1616967880000|2021-03-28 21:44:40|494.51|490.51|494.5|490.5|494.51|490.51|494.46|490.46|18
1616967890000|2021-03-28 21:44:50|494.47|490.47|494.6|490.6|494.6|490.6|494.45|490.45|14
1616967900000|2021-03-28 21:45:00|494.54|490.54|494.51|490.51|494.56|490.56|494.5|490.5|26
1616967910000|2021-03-28 21:45:10|494.5|490.5|494.56|490.56|494.56|490.56|494.5|490.5|16
1616967920000|2021-03-28 21:45:20|494.57|490.57|494.91|490.91|494.91|490.91|494.57|490.57|30
1616967930000|2021-03-28 21:45:30|494.92|490.92|494.97|490.97|495|491|494.9|490.9|15
1616967940000|2021-03-28 21:45:40|494.96|490.96|495.14|491.14|495.15|491.15|494.96|490.96|5
1616967950000|2021-03-28 21:45:50|495.15|491.15|495.33|491.33|495.33|491.33|495.14|491.14|5
1616967960000|2021-03-28 21:46:00|495.32|491.32|495.42|491.42|495.43|491.43|495.32|491.32|8
1616967970000|2021-03-28 21:46:10|495.43|491.43|495.42|491.42|495.43|491.43|495.42|491.42|2
1616967990000|2021-03-28 21:46:30|495.28|491.28|495.48|491.48|495.49|491.49|495.28|491.28|13
1616968000000|2021-03-28 21:46:40|495.46|491.46|495.47|491.47|495.49|491.49|495.43|491.43|17
1616968010000|2021-03-28 21:46:50|495.46|491.46|495.58|491.58|495.63|491.63|495.46|491.46|18
1616968020000|2021-03-28 21:47:00|495.65|491.65|495.66|491.66|495.66|491.66|495.58|491.58|18
1616968030000|2021-03-28 21:47:10|495.6|491.6|495.71|491.71|495.78|491.78|495.6|491.6|29
1616968040000|2021-03-28 21:47:20|495.76|491.76|495.77|491.77|495.9|491.9|495.71|491.71|25
1616968050000|2021-03-28 21:47:30|495.8|491.8|495.93|491.93|495.98|491.98|495.8|491.8|10
1616968060000|2021-03-28 21:47:40|495.94|491.94|496.35|492.35|496.35|492.35|495.94|491.94|22
1616968070000|2021-03-28 21:47:50|496.31|492.31|496.26|492.26|496.31|492.31|496.23|492.23|19
1616968080000|2021-03-28 21:48:00|496.25|492.25|496.31|492.31|496.42|492.42|496.24|492.24|13
1616968090000|2021-03-28 21:48:10|496.39|492.39|496.37|492.37|496.51|492.51|496.27|492.27|25
1616968100000|2021-03-28 21:48:20|496.51|492.51|496.53|492.53|496.56|492.56|496.17|492.17|28
1616968110000|2021-03-28 21:48:30|496.51|492.51|496.82|492.82|496.84|492.84|496.23|492.23|25
1616968120000|2021-03-28 21:48:40|496.83|492.83|496.76|492.76|496.83|492.83|496.75|492.75|21
1616968130000|2021-03-28 21:48:50|496.8|492.8|496.7|492.7|496.83|492.83|496.69|492.69|19
1616968140000|2021-03-28 21:49:00|496.67|492.67|496.55|492.55|496.78|492.78|496.52|492.52|30
1616968150000|2021-03-28 21:49:10|496.62|492.62|496.7|492.7|496.7|492.7|496.48|492.48|27
1616968160000|2021-03-28 21:49:20|496.69|492.69|496.66|492.66|496.7|492.7|496.65|492.65|17
1616968170000|2021-03-28 21:49:30|496.65|492.65|496.64|492.64|496.69|492.69|496.63|492.63|16
1616968180000|2021-03-28 21:49:40|496.63|492.63|496.64|492.64|496.71|492.71|496.63|492.63|19
1616968190000|2021-03-28 21:49:50|496.67|492.67|496.66|492.66|496.68|492.68|496.64|492.64|19
1616968200000|2021-03-28 21:50:00|496.69|492.69|496.54|492.54|496.76|492.76|496.43|492.43|21
1616968210000|2021-03-28 21:50:10|496.38|492.38|496.34|492.34|496.38|492.38|496.12|492.12|26
1616968220000|2021-03-28 21:50:20|496.23|492.23|496.25|492.25|496.27|492.27|496.19|492.19|17
1616968230000|2021-03-28 21:50:30|496.22|492.22|496.21|492.21|496.52|492.52|496.21|492.21|27
1616968240000|2021-03-28 21:50:40|496.22|492.22|496.24|492.24|496.25|492.25|496.2|492.2|18
1616968250000|2021-03-28 21:50:50|496.25|492.25|496.27|492.27|496.28|492.28|496.24|492.24|11
1616968260000|2021-03-28 21:51:00|496.3|492.3|496.23|492.23|496.36|492.36|496.16|492.16|27
1616968270000|2021-03-28 21:51:10|496.24|492.24|496.23|492.23|496.27|492.27|496.23|492.23|8
1616968280000|2021-03-28 21:51:20|496.22|492.22|496.22|492.22|496.25|492.25|496.21|492.21|15
1616968290000|2021-03-28 21:51:30|496.23|492.23|496.22|492.22|496.23|492.23|496.22|492.22|6
1616968300000|2021-03-28 21:51:40|496.21|492.21|496.24|492.24|496.24|492.24|496.21|492.21|4
1616968310000|2021-03-28 21:51:50|496.27|492.27|496.25|492.25|496.27|492.27|496.23|492.23|16
1616968320000|2021-03-28 21:52:00|496.23|492.23|496.27|492.27|496.31|492.31|496.23|492.23|4
1616968330000|2021-03-28 21:52:10|496.17|492.17|496.17|492.17|496.19|492.19|496.13|492.13|12
1616968340000|2021-03-28 21:52:20|496.16|492.16|496.16|492.16|496.19|492.19|496.16|492.16|20
1616968350000|2021-03-28 21:52:30|496.17|492.17|496.12|492.12|496.18|492.18|496.1|492.1|25
1616968360000|2021-03-28 21:52:40|496.13|492.13|496.38|492.38|496.38|492.38|496.13|492.13|19
1616968370000|2021-03-28 21:52:50|496.34|492.34|496.41|492.41|496.43|492.43|496.31|492.31|25
1616968380000|2021-03-28 21:53:00|496.42|492.42|496.53|492.53|496.53|492.53|496.42|492.42|18
1616968390000|2021-03-28 21:53:10|496.55|492.55|496.65|492.65|496.68|492.68|496.53|492.53|25
1616968400000|2021-03-28 21:53:20|496.72|492.72|496.66|492.66|496.78|492.78|496.63|492.63|31
1616968410000|2021-03-28 21:53:30|496.71|492.71|496.71|492.71|496.82|492.82|496.66|492.66|23
1616968420000|2021-03-28 21:53:40|496.64|492.64|496.47|492.47|496.72|492.72|496.46|492.46|23
1616968430000|2021-03-28 21:53:50|496.48|492.48|496.47|492.47|496.52|492.52|496.47|492.47|18
1616968440000|2021-03-28 21:54:00|496.49|492.49|496.46|492.46|496.49|492.49|496.44|492.44|14
1616968450000|2021-03-28 21:54:10|496.45|492.45|496.42|492.42|496.46|492.46|496.41|492.41|14
1616968460000|2021-03-28 21:54:20|496.33|492.33|496.21|492.21|496.48|492.48|496.17|492.17|21
1616968470000|2021-03-28 21:54:30|496.14|492.14|496.24|492.24|496.24|492.24|496.13|492.13|11
1616968480000|2021-03-28 21:54:40|496.26|492.26|496.16|492.16|496.26|492.26|496.15|492.15|17
1616968490000|2021-03-28 21:54:50|496.18|492.18|496.37|492.37|496.37|492.37|496.14|492.14|26
1616968500000|2021-03-28 21:55:00|496.33|492.33|496.27|492.27|496.38|492.38|496.25|492.25|23
1616968510000|2021-03-28 21:55:10|496.38|492.38|496.34|492.34|496.39|492.39|496.26|492.26|23
1616968520000|2021-03-28 21:55:20|496.27|492.27|496.13|492.13|496.39|492.39|496.13|492.13|24
1616968530000|2021-03-28 21:55:30|496.11|492.11|496.12|492.12|496.12|492.12|496.11|492.11|2
1616968540000|2021-03-28 21:55:40|496.11|492.11|496.12|492.12|496.12|492.12|496.11|492.11|2
1616968550000|2021-03-28 21:55:50|496.11|492.11|496.1|492.1|496.12|492.12|496.09|492.09|8
1616968560000|2021-03-28 21:56:00|496.09|492.09|496.24|492.24|496.32|492.32|496.09|492.09|11
1616968570000|2021-03-28 21:56:10|496.23|492.23|496.22|492.22|496.23|492.23|496.22|492.22|2
1616968580000|2021-03-28 21:56:20|496.23|492.23|496.29|492.29|496.29|492.29|496.18|492.18|13
1616968590000|2021-03-28 21:56:30|496.2|492.2|496.23|492.23|496.3|492.3|496.2|492.2|11
1616968600000|2021-03-28 21:56:40|496.24|492.24|496.26|492.26|496.26|492.26|496.24|492.24|8
1616968610000|2021-03-28 21:56:50|496.25|492.25|496.27|492.27|496.27|492.27|496.25|492.25|9
1616968620000|2021-03-28 21:57:00|496.29|492.29|496.26|492.26|496.29|492.29|496.23|492.23|13
1616968630000|2021-03-28 21:57:10|496.24|492.24|496.25|492.25|496.27|492.27|496.24|492.24|20
1616968640000|2021-03-28 21:57:20|496.24|492.24|496.27|492.27|496.27|492.27|496.23|492.23|13
1616968650000|2021-03-28 21:57:30|496.26|492.26|496.2|492.2|496.27|492.27|496.19|492.19|9
1616968660000|2021-03-28 21:57:40|496.19|492.19|496.08|492.08|496.27|492.27|496.06|492.06|14
1616968670000|2021-03-28 21:57:50|496.09|492.09|496.07|492.07|496.09|492.09|496.07|492.07|3
1616968680000|2021-03-28 21:58:00|496.06|492.06|496.01|492.01|496.07|492.07|496.01|492.01|10
1616968690000|2021-03-28 21:58:10|495.94|491.94|495.85|491.85|495.94|491.94|495.85|491.85|12
1616968700000|2021-03-28 21:58:20|495.86|491.86|495.76|491.76|495.86|491.86|495.76|491.76|2
1616968710000|2021-03-28 21:58:30|495.75|491.75|495.76|491.76|495.78|491.78|495.73|491.73|9
1616968720000|2021-03-28 21:58:40|495.7|491.7|495.73|491.73|495.74|491.74|495.7|491.7|12
1616968730000|2021-03-28 21:58:50|495.72|491.72|495.74|491.74|495.74|491.74|495.72|491.72|9
1616968740000|2021-03-28 21:59:00|495.73|491.73|495.78|491.78|495.8|491.8|495.73|491.73|9
1616968750000|2021-03-28 21:59:10|495.77|491.77|495.72|491.72|495.77|491.77|495.72|491.72|11
1616968760000|2021-03-28 21:59:20|495.67|491.67|495.66|491.66|495.7|491.7|495.66|491.66|18
1616968770000|2021-03-28 21:59:30|495.67|491.67|495.66|491.66|495.67|491.67|495.66|491.66|12
1616968780000|2021-03-28 21:59:40|495.67|491.67|495.46|491.46|495.67|491.67|495.46|491.46|22
1616968790000|2021-03-28 21:59:50|495.44|491.44|495.41|491.41|495.49|491.49|495.4|491.4|20
1616968800000|2021-03-28 22:00:00|495.42|491.42|495.63|491.63|495.76|491.76|495.37|491.37|28
1616968810000|2021-03-28 22:00:10|495.64|491.64|495.63|491.63|495.75|491.75|495.63|491.63|14
1616968820000|2021-03-28 22:00:20|495.74|491.74|495.53|491.53|495.74|491.74|495.47|491.47|26
1616968830000|2021-03-28 22:00:30|495.54|491.54|495.53|491.53|495.54|491.54|495.53|491.53|6
1616968840000|2021-03-28 22:00:40|495.54|491.54|495.5|491.5|495.55|491.55|495.39|491.39|6
1616968850000|2021-03-28 22:00:50|495.43|491.43|495.32|491.32|495.43|491.43|495.23|491.23|9
1616968860000|2021-03-28 22:01:00|495.33|491.33|495.28|491.28|495.33|491.33|495.17|491.17|16
1616968870000|2021-03-28 22:01:10|495.25|491.25|495.29|491.29|495.29|491.29|495.22|491.22|8
1616968880000|2021-03-28 22:01:20|495.33|491.33|495.63|491.63|495.7|491.7|495.32|491.32|18
1616968890000|2021-03-28 22:01:30|495.75|491.75|495.7|491.7|495.75|491.75|495.54|491.54|24
1616968900000|2021-03-28 22:01:40|495.61|491.61|495.59|491.59|495.78|491.78|495.57|491.57|25
1616968910000|2021-03-28 22:01:50|495.71|491.71|496.2|492.2|496.23|492.23|495.58|491.58|25
1616968920000|2021-03-28 22:02:00|496.22|492.22|496.32|492.32|496.32|492.32|496.21|492.21|16
1616968930000|2021-03-28 22:02:10|496.31|492.31|496.26|492.26|496.31|492.31|496.25|492.25|7
1616968940000|2021-03-28 22:02:20|496.25|492.25|496.23|492.23|496.26|492.26|496.23|492.23|10
1616968950000|2021-03-28 22:02:30|496.21|492.21|495.95|491.95|496.23|492.23|495.92|491.92|18
1616968960000|2021-03-28 22:02:40|495.91|491.91|495.84|491.84|496.01|492.01|495.8|491.8|20
1616968970000|2021-03-28 22:02:50|495.85|491.85|495.72|491.72|495.85|491.85|495.72|491.72|22
1616968980000|2021-03-28 22:03:00|495.74|491.74|495.52|491.52|495.81|491.81|495.49|491.49|25
1616968990000|2021-03-28 22:03:10|495.53|491.53|495.43|491.43|495.6|491.6|495.43|491.43|24
1616969000000|2021-03-28 22:03:20|495.42|491.42|495.39|491.39|495.42|491.42|495.35|491.35|15
1616969010000|2021-03-28 22:03:30|495.4|491.4|495.47|491.47|495.51|491.51|495.4|491.4|17
1616969020000|2021-03-28 22:03:40|495.46|491.46|495.4|491.4|495.46|491.46|495.39|491.39|10
1616969030000|2021-03-28 22:03:50|495.39|491.39|495.43|491.43|495.54|491.54|495.36|491.36|20
1616969040000|2021-03-28 22:04:00|495.44|491.44|495.41|491.41|495.44|491.44|495.38|491.38|13
1616969050000|2021-03-28 22:04:10|495.4|491.4|495.34|491.34|495.41|491.41|495.3|491.3|23
1616969060000|2021-03-28 22:04:20|495.35|491.35|495.39|491.39|495.41|491.41|495.35|491.35|21
1616969070000|2021-03-28 22:04:30|495.37|491.37|495.4|491.4|495.41|491.41|495.36|491.36|12
1616969080000|2021-03-28 22:04:40|495.41|491.41|495.33|491.33|495.48|491.48|495.33|491.33|18
1616969090000|2021-03-28 22:04:50|495.32|491.32|495.22|491.22|495.32|491.32|495.22|491.22|19
1616969100000|2021-03-28 22:05:00|495.24|491.24|495.27|491.27|495.28|491.28|495.23|491.23|16
1616969110000|2021-03-28 22:05:10|495.25|491.25|495.19|491.19|495.26|491.26|495.18|491.18|15
1616969120000|2021-03-28 22:05:20|495.2|491.2|495.21|491.21|495.23|491.23|495.19|491.19|16
1616969130000|2021-03-28 22:05:30|495.22|491.22|495.21|491.21|495.23|491.23|495.2|491.2|17
1616969140000|2021-03-28 22:05:40|495.2|491.2|495.25|491.25|495.28|491.28|495.2|491.2|12
1616969150000|2021-03-28 22:05:50|495.24|491.24|495.12|491.12|495.24|491.24|495.07|491.07|28
1616969160000|2021-03-28 22:06:00|495.13|491.13|495.16|491.16|495.16|491.16|495.13|491.13|9
1616969170000|2021-03-28 22:06:10|495.17|491.17|495.41|491.41|495.41|491.41|495.17|491.17|22
1616969180000|2021-03-28 22:06:20|495.45|491.45|496.21|492.21|496.23|492.23|495.45|491.45|30
1616969190000|2021-03-28 22:06:30|495.59|491.59|495.53|491.53|496.02|492.02|495.33|491.33|35
1616969200000|2021-03-28 22:06:40|495.62|491.62|495.3|491.3|495.62|491.62|495.3|491.3|30
1616969210000|2021-03-28 22:06:50|495.31|491.31|495.17|491.17|495.31|491.31|495.14|491.14|22
1616969220000|2021-03-28 22:07:00|495.16|491.16|495.14|491.14|495.17|491.17|495.13|491.13|21
1616969230000|2021-03-28 22:07:10|495.15|491.15|495.62|491.62|495.63|491.63|495.14|491.14|21
1616969240000|2021-03-28 22:07:20|495.61|491.61|495.67|491.67|495.67|491.67|495.61|491.61|16
1616969250000|2021-03-28 22:07:30|495.66|491.66|495.49|491.49|495.67|491.67|495.47|491.47|23
1616969260000|2021-03-28 22:07:40|495.66|491.66|495.3|491.3|495.66|491.66|495.28|491.28|31
1616969270000|2021-03-28 22:07:50|495.28|491.28|495.42|491.42|495.46|491.46|495.28|491.28|23
1616969280000|2021-03-28 22:08:00|495.45|491.45|495.73|491.73|495.73|491.73|495.35|491.35|30
1616969290000|2021-03-28 22:08:10|495.74|491.74|495.51|491.51|495.81|491.81|495.51|491.51|24
1616969300000|2021-03-28 22:08:20|495.5|491.5|495.51|491.51|495.59|491.59|495.47|491.47|26
1616969310000|2021-03-28 22:08:30|495.49|491.49|495.53|491.53|495.54|491.54|495.39|491.39|29
1616969320000|2021-03-28 22:08:40|495.52|491.52|495.54|491.54|495.55|491.55|495.52|491.52|15
1616969330000|2021-03-28 22:08:50|495.53|491.53|495.56|491.56|495.6|491.6|495.51|491.51|26
1616969340000|2021-03-28 22:09:00|495.55|491.55|495.7|491.7|495.72|491.72|495.55|491.55|20
1616969350000|2021-03-28 22:09:10|495.66|491.66|495.76|491.76|495.78|491.78|495.66|491.66|21
1616969360000|2021-03-28 22:09:20|495.75|491.75|495.74|491.74|495.75|491.75|495.6|491.6|22
1616969370000|2021-03-28 22:09:30|495.73|491.73|495.72|491.72|495.73|491.73|495.71|491.71|10
1616969380000|2021-03-28 22:09:40|495.71|491.71|495.65|491.65|495.71|491.71|495.57|491.57|17
1616969390000|2021-03-28 22:09:50|495.64|491.64|495.5|491.5|495.76|491.76|495.45|491.45|30
1616969400000|2021-03-28 22:10:00|495.57|491.57|495.54|491.54|495.57|491.57|495.51|491.51|22
1616969410000|2021-03-28 22:10:10|495.53|491.53|495.33|491.33|495.54|491.54|495.3|491.3|17
1616969420000|2021-03-28 22:10:20|495.36|491.36|495.27|491.27|495.39|491.39|495.27|491.27|20
1616969430000|2021-03-28 22:10:30|495.28|491.28|495.42|491.42|495.44|491.44|495.26|491.26|23
1616969440000|2021-03-28 22:10:40|495.41|491.41|495.42|491.42|495.49|491.49|495.41|491.41|26
1616969450000|2021-03-28 22:10:50|495.45|491.45|495.5|491.5|495.53|491.53|495.41|491.41|19
1616969460000|2021-03-28 22:11:00|495.52|491.52|495.54|491.54|495.55|491.55|495.51|491.51|16
1616969470000|2021-03-28 22:11:10|495.55|491.55|495.66|491.66|495.66|491.66|495.55|491.55|16
1616969480000|2021-03-28 22:11:20|495.72|491.72|496.05|492.05|496.13|492.13|495.71|491.71|33
1616969490000|2021-03-28 22:11:30|496.04|492.04|496.09|492.09|496.26|492.26|495.95|491.95|21
1616969500000|2021-03-28 22:11:40|496.01|492.01|496.06|492.06|496.18|492.18|495.97|491.97|30
1616969510000|2021-03-28 22:11:50|496.15|492.15|496.32|492.32|496.32|492.32|496.06|492.06|30
1616969520000|2021-03-28 22:12:00|496.17|492.17|496.16|492.16|496.5|492.5|496.16|492.16|33
1616969530000|2021-03-28 22:12:10|496.49|492.49|496.54|492.54|496.56|492.56|496.17|492.17|27
1616969540000|2021-03-28 22:12:20|496.56|492.56|496.52|492.52|496.57|492.57|496.41|492.41|30
1616969550000|2021-03-28 22:12:30|496.51|492.51|496.52|492.52|496.6|492.6|496.49|492.49|25
1616969560000|2021-03-28 22:12:40|496.53|492.53|496.41|492.41|496.55|492.55|496.39|492.39|24
1616969570000|2021-03-28 22:12:50|496.42|492.42|496.59|492.59|496.66|492.66|496.41|492.41|21
1616969580000|2021-03-28 22:13:00|496.56|492.56|496.49|492.49|496.63|492.63|496.46|492.46|23
1616969590000|2021-03-28 22:13:10|496.48|492.48|496.33|492.33|496.5|492.5|496.25|492.25|21
1616969600000|2021-03-28 22:13:20|496.37|492.37|496.31|492.31|496.37|492.37|496.3|492.3|18
1616969610000|2021-03-28 22:13:30|496.29|492.29|496.22|492.22|496.32|492.32|496.04|492.04|29
1616969620000|2021-03-28 22:13:40|496.24|492.24|496.23|492.23|496.3|492.3|496.22|492.22|23
1616969630000|2021-03-28 22:13:50|496.24|492.24|496.25|492.25|496.26|492.26|496.23|492.23|7
1616969640000|2021-03-28 22:14:00|496.24|492.24|496.1|492.1|496.29|492.29|496.02|492.02|22
1616969650000|2021-03-28 22:14:10|496.11|492.11|495.99|491.99|496.12|492.12|495.99|491.99|20
1616969660000|2021-03-28 22:14:20|496.02|492.02|496.01|492.01|496.03|492.03|495.99|491.99|15
1616969670000|2021-03-28 22:14:30|496.03|492.03|496|492|496.03|492.03|495.99|491.99|15
1616969680000|2021-03-28 22:14:40|496.01|492.01|496.01|492.01|496.14|492.14|495.97|491.97|13
1616969690000|2021-03-28 22:14:50|496.02|492.02|496.32|492.32|496.35|492.35|496.02|492.02|23
1616969700000|2021-03-28 22:15:00|496.39|492.39|496.31|492.31|496.41|492.41|496.24|492.24|27
1616969710000|2021-03-28 22:15:10|496.3|492.3|496.23|492.23|496.38|492.38|496.18|492.18|32
1616969720000|2021-03-28 22:15:20|496.24|492.24|496.22|492.22|496.27|492.27|496.16|492.16|20
1616969730000|2021-03-28 22:15:30|496.24|492.24|496.13|492.13|496.31|492.31|496.13|492.13|26
1616969740000|2021-03-28 22:15:40|496.15|492.15|496.3|492.3|496.4|492.4|496.15|492.15|19
1616969750000|2021-03-28 22:15:50|496.25|492.25|496.3|492.3|496.38|492.38|496.24|492.24|18
1616969760000|2021-03-28 22:16:00|496.33|492.33|496.19|492.19|496.38|492.38|496.03|492.03|29
1616969770000|2021-03-28 22:16:10|496.2|492.2|496.06|492.06|496.2|492.2|496.06|492.06|22
1616969780000|2021-03-28 22:16:20|496.03|492.03|496.11|492.11|496.23|492.23|496.03|492.03|25
1616969790000|2021-03-28 22:16:30|496.1|492.1|496.17|492.17|496.17|492.17|496.1|492.1|22
1616969800000|2021-03-28 22:16:40|496.14|492.14|496.03|492.03|496.14|492.14|496.03|492.03|14
1616969810000|2021-03-28 22:16:50|496.05|492.05|496.03|492.03|496.06|492.06|496.02|492.02|17
1616969820000|2021-03-28 22:17:00|496.02|492.02|496.04|492.04|496.14|492.14|496.02|492.02|14
1616969840000|2021-03-28 22:17:20|496.03|492.03|496.06|492.06|496.06|492.06|496.02|492.02|10
1616969850000|2021-03-28 22:17:30|496.1|492.1|495.91|491.91|496.15|492.15|495.91|491.91|17
1616969860000|2021-03-28 22:17:40|495.92|491.92|495.92|491.92|495.92|491.92|495.88|491.88|15
1616969870000|2021-03-28 22:17:50|495.89|491.89|495.98|491.98|495.98|491.98|495.88|491.88|18
1616969880000|2021-03-28 22:18:00|495.9|491.9|495.88|491.88|495.98|491.98|495.83|491.83|20
1616969890000|2021-03-28 22:18:10|495.85|491.85|495.83|491.83|495.95|491.95|495.83|491.83|12
1616969900000|2021-03-28 22:18:20|495.82|491.82|495.81|491.81|495.91|491.91|495.75|491.75|26
1616969910000|2021-03-28 22:18:30|495.8|491.8|495.76|491.76|495.88|491.88|495.7|491.7|16
1616969920000|2021-03-28 22:18:40|495.73|491.73|495.76|491.76|495.77|491.77|495.67|491.67|27
1616969930000|2021-03-28 22:18:50|495.77|491.77|495.98|491.98|495.99|491.99|495.77|491.77|31
1616969940000|2021-03-28 22:19:00|495.99|491.99|495.81|491.81|495.99|491.99|495.81|491.81|19
1616969950000|2021-03-28 22:19:10|495.8|491.8|495.76|491.76|495.8|491.8|495.75|491.75|8
1616969960000|2021-03-28 22:19:20|495.74|491.74|495.76|491.76|495.76|491.76|495.74|491.74|9
1616969970000|2021-03-28 22:19:30|495.75|491.75|495.69|491.69|495.85|491.85|495.69|491.69|21
1616969980000|2021-03-28 22:19:40|495.7|491.7|495.64|491.64|495.79|491.79|495.64|491.64|23
1616969990000|2021-03-28 22:19:50|495.65|491.65|495.77|491.77|495.8|491.8|495.62|491.62|19
1616970000000|2021-03-28 22:20:00|495.78|491.78|495.7|491.7|495.78|491.78|495.69|491.69|10
1616970010000|2021-03-28 22:20:10|495.75|491.75|495.53|491.53|495.76|491.76|495.53|491.53|8
1616970020000|2021-03-28 22:20:20|495.52|491.52|495.61|491.61|495.67|491.67|495.52|491.52|14
1616970030000|2021-03-28 22:20:30|495.6|491.6|495.64|491.64|495.64|491.64|495.6|491.6|7
1616970040000|2021-03-28 22:20:40|495.61|491.61|495.62|491.62|495.62|491.62|495.6|491.6|6
1616970050000|2021-03-28 22:20:50|495.6|491.6|495.62|491.62|495.62|491.62|495.6|491.6|4
1616970070000|2021-03-28 22:21:10|495.53|491.53|495.49|491.49|495.57|491.57|495.47|491.47|18
1616970080000|2021-03-28 22:21:20|495.52|491.52|495.55|491.55|495.57|491.57|495.52|491.52|15
1616970090000|2021-03-28 22:21:30|495.54|491.54|495.61|491.61|495.63|491.63|495.54|491.54|9
1616970100000|2021-03-28 22:21:40|495.58|491.58|495.48|491.48|495.61|491.61|495.47|491.47|18
1616970110000|2021-03-28 22:21:50|495.49|491.49|495.41|491.41|495.5|491.5|495.41|491.41|10
1616970120000|2021-03-28 22:22:00|495.4|491.4|495.4|491.4|495.42|491.42|495.4|491.4|12
1616970130000|2021-03-28 22:22:10|495.41|491.41|495.41|491.41|495.43|491.43|495.39|491.39|15
1616970140000|2021-03-28 22:22:20|495.39|491.39|495.59|491.59|495.59|491.59|495.39|491.39|24
1616970150000|2021-03-28 22:22:30|495.57|491.57|495.63|491.63|495.65|491.65|495.52|491.52|14
1616970160000|2021-03-28 22:22:40|495.62|491.62|495.57|491.57|495.65|491.65|495.52|491.52|24
1616970170000|2021-03-28 22:22:50|495.58|491.58|495.6|491.6|495.61|491.61|495.56|491.56|14
1616970180000|2021-03-28 22:23:00|495.59|491.59|495.76|491.76|495.76|491.76|495.59|491.59|20
1616970190000|2021-03-28 22:23:10|495.75|491.75|495.83|491.83|495.93|491.93|495.75|491.75|25
1616970200000|2021-03-28 22:23:20|495.89|491.89|495.93|491.93|495.96|491.96|495.81|491.81|25
1616970210000|2021-03-28 22:23:30|495.84|491.84|495.9|491.9|496.02|492.02|495.82|491.82|29
1616970220000|2021-03-28 22:23:40|495.94|491.94|495.8|491.8|495.96|491.96|495.8|491.8|28
1616970230000|2021-03-28 22:23:50|495.85|491.85|495.99|491.99|496.07|492.07|495.8|491.8|27
1616970240000|2021-03-28 22:24:00|496.01|492.01|495.99|491.99|496.05|492.05|495.94|491.94|29
1616970250000|2021-03-28 22:24:10|495.97|491.97|495.97|491.97|496.01|492.01|495.96|491.96|16
1616970260000|2021-03-28 22:24:20|495.99|491.99|495.98|491.98|496.05|492.05|495.97|491.97|23
1616970270000|2021-03-28 22:24:30|495.99|491.99|496.05|492.05|496.1|492.1|495.99|491.99|21
1616970280000|2021-03-28 22:24:40|496.06|492.06|496.05|492.05|496.07|492.07|496.02|492.02|18
1616970290000|2021-03-28 22:24:50|496.04|492.04|496.15|492.15|496.15|492.15|496|492|22
1616970300000|2021-03-28 22:25:00|496.14|492.14|496.26|492.26|496.26|492.26|496.1|492.1|31
1616970310000|2021-03-28 22:25:10|496.25|492.25|496.37|492.37|496.37|492.37|496.2|492.2|26
1616970320000|2021-03-28 22:25:20|496.36|492.36|496.45|492.45|496.55|492.55|496.3|492.3|23
1616970330000|2021-03-28 22:25:30|496.5|492.5|496.47|492.47|496.62|492.62|496.43|492.43|25
1616970340000|2021-03-28 22:25:40|496.46|492.46|496.34|492.34|496.46|492.46|496.32|492.32|31
1616970350000|2021-03-28 22:25:50|496.35|492.35|496.38|492.38|496.41|492.41|496.26|492.26|20
1616970360000|2021-03-28 22:26:00|496.37|492.37|496.41|492.41|496.41|492.41|496.27|492.27|35
1616970370000|2021-03-28 22:26:10|496.45|492.45|496.32|492.32|496.46|492.46|496.31|492.31|26
1616970380000|2021-03-28 22:26:20|496.31|492.31|496.41|492.41|496.42|492.42|496.31|492.31|28
1616970390000|2021-03-28 22:26:30|496.43|492.43|496.46|492.46|496.49|492.49|496.37|492.37|30
1616970400000|2021-03-28 22:26:40|496.41|492.41|496.53|492.53|496.55|492.55|496.39|492.39|25
1616970410000|2021-03-28 22:26:50|496.52|492.52|496.58|492.58|496.62|492.62|496.52|492.52|15
1616970420000|2021-03-28 22:27:00|496.6|492.6|496.61|492.61|496.63|492.63|496.54|492.54|25
1616970430000|2021-03-28 22:27:10|496.6|492.6|496.62|492.62|496.63|492.63|496.6|492.6|9
1616970440000|2021-03-28 22:27:20|496.58|492.58|496.73|492.73|496.74|492.74|496.54|492.54|28
1616970450000|2021-03-28 22:27:30|496.72|492.72|496.74|492.74|496.77|492.77|496.71|492.71|19
1616970460000|2021-03-28 22:27:40|496.69|492.69|496.51|492.51|496.69|492.69|496.51|492.51|19
1616970470000|2021-03-28 22:27:50|496.48|492.48|496.57|492.57|496.62|492.62|496.46|492.46|24
1616970480000|2021-03-28 22:28:00|496.61|492.61|496.6|492.6|496.63|492.63|496.59|492.59|16
1616970490000|2021-03-28 22:28:10|496.62|492.62|496.58|492.58|496.66|492.66|496.54|492.54|19
1616970500000|2021-03-28 22:28:20|496.59|492.59|496.6|492.6|496.62|492.62|496.55|492.55|17
1616970510000|2021-03-28 22:28:30|496.61|492.61|496.61|492.61|496.62|492.62|496.58|492.58|16
1616970520000|2021-03-28 22:28:40|496.62|492.62|496.51|492.51|496.62|492.62|496.5|492.5|20
1616970530000|2021-03-28 22:28:50|496.53|492.53|496.57|492.57|496.57|492.57|496.49|492.49|17
1616970540000|2021-03-28 22:29:00|496.56|492.56|496.48|492.48|496.56|492.56|496.32|492.32|24
1616970550000|2021-03-28 22:29:10|496.49|492.49|496.4|492.4|496.49|492.49|496.4|492.4|14
1616970560000|2021-03-28 22:29:20|496.44|492.44|496.63|492.63|496.63|492.63|496.41|492.41|24
1616970570000|2021-03-28 22:29:30|496.68|492.68|496.65|492.65|496.68|492.68|496.63|492.63|15
1616970580000|2021-03-28 22:29:40|496.64|492.64|496.69|492.69|496.69|492.69|496.6|492.6|21
1616970590000|2021-03-28 22:29:50|496.68|492.68|496.67|492.67|496.69|492.69|496.63|492.63|12
1616970600000|2021-03-28 22:30:00|496.65|492.65|496.65|492.65|496.66|492.66|496.65|492.65|3
1616970610000|2021-03-28 22:30:10|496.64|492.64|496.64|492.64|496.64|492.64|496.63|492.63|3
1616970620000|2021-03-28 22:30:20|496.63|492.63|496.64|492.64|496.64|492.64|496.62|492.62|4
1616970630000|2021-03-28 22:30:30|496.65|492.65|496.55|492.55|496.66|492.66|496.55|492.55|14
1616970640000|2021-03-28 22:30:40|496.57|492.57|496.53|492.53|496.57|492.57|496.53|492.53|19
1616970650000|2021-03-28 22:30:50|496.51|492.51|496.48|492.48|496.53|492.53|496.44|492.44|14
1616970660000|2021-03-28 22:31:00|496.47|492.47|496.56|492.56|496.6|492.6|496.46|492.46|19
1616970670000|2021-03-28 22:31:10|496.57|492.57|496.72|492.72|496.72|492.72|496.46|492.46|25
1616970680000|2021-03-28 22:31:20|496.66|492.66|496.65|492.65|496.69|492.69|496.56|492.56|22
1616970690000|2021-03-28 22:31:30|496.62|492.62|496.58|492.58|496.63|492.63|496.49|492.49|26
1616970700000|2021-03-28 22:31:40|496.6|492.6|496.55|492.55|496.61|492.61|496.48|492.48|26
1616970710000|2021-03-28 22:31:50|496.54|492.54|496.51|492.51|496.58|492.58|496.44|492.44|25
1616970720000|2021-03-28 22:32:00|496.48|492.48|496.41|492.41|496.53|492.53|496.38|492.38|21
1616970730000|2021-03-28 22:32:10|496.42|492.42|496.39|492.39|496.42|492.42|496.39|492.39|9
1616970740000|2021-03-28 22:32:20|496.38|492.38|496.3|492.3|496.45|492.45|496.29|492.29|15
1616970750000|2021-03-28 22:32:30|496.29|492.29|496.27|492.27|496.33|492.33|496.2|492.2|24
1616970760000|2021-03-28 22:32:40|496.25|492.25|496.17|492.17|496.28|492.28|496.15|492.15|27
1616970770000|2021-03-28 22:32:50|496.16|492.16|496.21|492.21|496.21|492.21|496.16|492.16|7
1616970780000|2021-03-28 22:33:00|496.22|492.22|496.38|492.38|496.51|492.51|496.17|492.17|19
1616970790000|2021-03-28 22:33:10|496.47|492.47|496.3|492.3|496.48|492.48|496.29|492.29|24
1616970800000|2021-03-28 22:33:20|496.43|492.43|496.3|492.3|496.43|492.43|496.29|492.29|20
1616970810000|2021-03-28 22:33:30|496.32|492.32|496.37|492.37|496.47|492.47|496.22|492.22|24
1616970820000|2021-03-28 22:33:40|496.48|492.48|496.5|492.5|496.52|492.52|496.37|492.37|23
1616970830000|2021-03-28 22:33:50|496.49|492.49|496.46|492.46|496.55|492.55|496.42|492.42|21
1616970840000|2021-03-28 22:34:00|496.47|492.47|496.43|492.43|496.47|492.47|496.41|492.41|14
1616970850000|2021-03-28 22:34:10|496.42|492.42|496.51|492.51|496.56|492.56|496.39|492.39|22
1616970860000|2021-03-28 22:34:20|496.52|492.52|496.56|492.56|496.56|492.56|496.48|492.48|19
1616970870000|2021-03-28 22:34:30|496.55|492.55|496.54|492.54|496.56|492.56|496.54|492.54|8
1616970880000|2021-03-28 22:34:40|496.55|492.55|496.43|492.43|496.57|492.57|496.43|492.43|23
1616970890000|2021-03-28 22:34:50|496.42|492.42|496.43|492.43|496.45|492.45|496.41|492.41|19
1616970900000|2021-03-28 22:35:00|496.44|492.44|496.47|492.47|496.5|492.5|496.4|492.4|20
1616970910000|2021-03-28 22:35:10|496.48|492.48|496.56|492.56|496.56|492.56|496.46|492.46|11
1616970920000|2021-03-28 22:35:20|496.55|492.55|496.58|492.58|496.58|492.58|496.55|492.55|8
1616970930000|2021-03-28 22:35:30|496.44|492.44|496.43|492.43|496.45|492.45|496.42|492.42|11
1616970940000|2021-03-28 22:35:40|496.44|492.44|496.32|492.32|496.44|492.44|496.31|492.31|16
1616970950000|2021-03-28 22:35:50|496.36|492.36|496.31|492.31|496.36|492.36|496.31|492.31|21
1616970960000|2021-03-28 22:36:00|496.34|492.34|496.3|492.3|496.34|492.34|496.26|492.26|8
1616970970000|2021-03-28 22:36:10|496.28|492.28|496.23|492.23|496.33|492.33|496.22|492.22|23
1616970980000|2021-03-28 22:36:20|496.28|492.28|496.27|492.27|496.37|492.37|496.26|492.26|22
1616970990000|2021-03-28 22:36:30|496.31|492.31|496.34|492.34|496.34|492.34|496.26|492.26|19
1616971000000|2021-03-28 22:36:40|496.29|492.29|496.36|492.36|496.36|492.36|496.23|492.23|17
1616971010000|2021-03-28 22:36:50|496.25|492.25|496.34|492.34|496.37|492.37|496.25|492.25|14
1616971020000|2021-03-28 22:37:00|496.35|492.35|496.31|492.31|496.36|492.36|496.23|492.23|22
1616971030000|2021-03-28 22:37:10|496.32|492.32|496.21|492.21|496.34|492.34|496.21|492.21|27
1616971040000|2021-03-28 22:37:20|496.19|492.19|496.27|492.27|496.27|492.27|496.18|492.18|21
1616971050000|2021-03-28 22:37:30|496.26|492.26|496.2|492.2|496.28|492.28|496.17|492.17|17
1616971060000|2021-03-28 22:37:40|496.23|492.23|496.29|492.29|496.31|492.31|496.23|492.23|13
1616971070000|2021-03-28 22:37:50|496.31|492.31|496.29|492.29|496.31|492.31|496.28|492.28|14
1616971080000|2021-03-28 22:38:00|496.28|492.28|496.28|492.28|496.28|492.28|496.26|492.26|7
1616971090000|2021-03-28 22:38:10|496.27|492.27|496.27|492.27|496.3|492.3|496.26|492.26|10
1616971100000|2021-03-28 22:38:20|496.28|492.28|496.29|492.29|496.31|492.31|496.27|492.27|22
1616971110000|2021-03-28 22:38:30|496.26|492.26|496.21|492.21|496.26|492.26|496.2|492.2|10
1616971120000|2021-03-28 22:38:40|496.18|492.18|496.21|492.21|496.3|492.3|496.11|492.11|16
1616971130000|2021-03-28 22:38:50|496.22|492.22|496.23|492.23|496.23|492.23|496.1|492.1|20
1616971140000|2021-03-28 22:39:00|496.25|492.25|496.3|492.3|496.34|492.34|496.23|492.23|29
1616971150000|2021-03-28 22:39:10|496.32|492.32|496.34|492.34|496.36|492.36|496.32|492.32|19
1616971160000|2021-03-28 22:39:20|496.33|492.33|496.35|492.35|496.41|492.41|496.32|492.32|25
1616971170000|2021-03-28 22:39:30|496.38|492.38|496.24|492.24|496.39|492.39|496.23|492.23|22
1616971180000|2021-03-28 22:39:40|496.26|492.26|496.35|492.35|496.4|492.4|496.24|492.24|21
1616971190000|2021-03-28 22:39:50|496.34|492.34|496.23|492.23|496.38|492.38|496.23|492.23|25
1616971200000|2021-03-28 22:40:00|496.27|492.27|496.25|492.25|496.28|492.28|496.23|492.23|18
1616971210000|2021-03-28 22:40:10|496.24|492.24|496.21|492.21|496.38|492.38|496.19|492.19|26
1616971220000|2021-03-28 22:40:20|496.22|492.22|496.22|492.22|496.24|492.24|496.21|492.21|15
1616971230000|2021-03-28 22:40:30|496.24|492.24|496.26|492.26|496.39|492.39|496.21|492.21|9
1616971240000|2021-03-28 22:40:40|496.39|492.39|496.27|492.27|496.42|492.42|496.23|492.23|27
1616971250000|2021-03-28 22:40:50|496.23|492.23|496.24|492.24|496.35|492.35|496.22|492.22|31
1616971260000|2021-03-28 22:41:00|496.25|492.25|496.26|492.26|496.28|492.28|496.24|492.24|25
1616971270000|2021-03-28 22:41:10|496.28|492.28|496.28|492.28|496.45|492.45|496.24|492.24|24
1616971280000|2021-03-28 22:41:20|496.32|492.32|496.39|492.39|496.45|492.45|496.24|492.24|25
1616971290000|2021-03-28 22:41:30|496.37|492.37|496.26|492.26|496.38|492.38|496.24|492.24|29
1616971300000|2021-03-28 22:41:40|496.28|492.28|496.28|492.28|496.33|492.33|496.26|492.26|19
1616971310000|2021-03-28 22:41:50|496.27|492.27|496.27|492.27|496.36|492.36|496.26|492.26|21
1616971320000|2021-03-28 22:42:00|496.3|492.3|496.37|492.37|496.37|492.37|496.29|492.29|19
1616971330000|2021-03-28 22:42:10|496.29|492.29|496.34|492.34|496.38|492.38|496.26|492.26|25
1616971340000|2021-03-28 22:42:20|496.35|492.35|496.39|492.39|496.39|492.39|496.27|492.27|17
1616971350000|2021-03-28 22:42:30|496.38|492.38|496.39|492.39|496.39|492.39|496.38|492.38|4
1616971360000|2021-03-28 22:42:40|496.38|492.38|496.39|492.39|496.4|492.4|496.38|492.38|4
1616971370000|2021-03-28 22:42:50|496.4|492.4|496.34|492.34|496.4|492.4|496.29|492.29|16
1616971380000|2021-03-28 22:43:00|496.35|492.35|496.35|492.35|496.38|492.38|496.27|492.27|22
1616971390000|2021-03-28 22:43:10|496.34|492.34|496.29|492.29|496.35|492.35|496.23|492.23|20
1616971400000|2021-03-28 22:43:20|496.3|492.3|496.48|492.48|496.48|492.48|496.29|492.29|10
1616971410000|2021-03-28 22:43:30|496.36|492.36|496.38|492.38|496.5|492.5|496.3|492.3|20
1616971420000|2021-03-28 22:43:40|496.4|492.4|496.24|492.24|496.5|492.5|496.22|492.22|21
1616971430000|2021-03-28 22:43:50|496.44|492.44|496.41|492.41|496.46|492.46|496.23|492.23|18
1616971440000|2021-03-28 22:44:00|496.4|492.4|496.37|492.37|496.41|492.41|496.32|492.32|19
1616971450000|2021-03-28 22:44:10|496.38|492.38|496.37|492.37|496.47|492.47|496.26|492.26|13
1616971460000|2021-03-28 22:44:20|496.38|492.38|496.4|492.4|496.4|492.4|496.37|492.37|6
1616971470000|2021-03-28 22:44:30|496.41|492.41|496.33|492.33|496.42|492.42|496.33|492.33|6
1616971480000|2021-03-28 22:44:40|496.41|492.41|496.4|492.4|496.43|492.43|496.4|492.4|8
1616971490000|2021-03-28 22:44:50|496.39|492.39|496.09|492.09|496.41|492.41|496.09|492.09|19
1616971500000|2021-03-28 22:45:00|496.1|492.1|496.45|492.45|496.55|492.55|496.1|492.1|30
1616971510000|2021-03-28 22:45:10|496.54|492.54|496.54|492.54|496.61|492.61|496.45|492.45|28
1616971520000|2021-03-28 22:45:20|496.59|492.59|496.62|492.62|496.62|492.62|496.52|492.52|24
1616971530000|2021-03-28 22:45:30|496.65|492.65|496.64|492.64|496.66|492.66|496.59|492.59|16
1616971540000|2021-03-28 22:45:40|496.63|492.63|496.65|492.65|496.66|492.66|496.63|492.63|10
1616971550000|2021-03-28 22:45:50|496.66|492.66|496.66|492.66|496.66|492.66|496.61|492.61|16
1616971560000|2021-03-28 22:46:00|496.7|492.7|496.63|492.63|496.71|492.71|496.59|492.59|16
1616971570000|2021-03-28 22:46:10|496.64|492.64|496.71|492.71|496.74|492.74|496.64|492.64|10
1616971580000|2021-03-28 22:46:20|496.7|492.7|496.69|492.69|496.75|492.75|496.67|492.67|21
1616971590000|2021-03-28 22:46:30|496.68|492.68|496.7|492.7|496.73|492.73|496.68|492.68|17
1616971600000|2021-03-28 22:46:40|496.69|492.69|496.69|492.69|496.71|492.71|496.66|492.66|17
1616971610000|2021-03-28 22:46:50|496.7|492.7|496.7|492.7|496.7|492.7|496.66|492.66|16
1616971620000|2021-03-28 22:47:00|496.69|492.69|496.68|492.68|496.69|492.69|496.65|492.65|15
1616971630000|2021-03-28 22:47:10|496.67|492.67|496.61|492.61|496.68|492.68|496.6|492.6|14
1616971640000|2021-03-28 22:47:20|496.62|492.62|496.63|492.63|496.65|492.65|496.62|492.62|10
1616971650000|2021-03-28 22:47:30|496.64|492.64|496.64|492.64|496.64|492.64|496.63|492.63|7
1616971660000|2021-03-28 22:47:40|496.63|492.63|496.64|492.64|496.65|492.65|496.62|492.62|20
1616971670000|2021-03-28 22:47:50|496.63|492.63|496.62|492.62|496.65|492.65|496.61|492.61|12
1616971680000|2021-03-28 22:48:00|496.61|492.61|496.68|492.68|496.68|492.68|496.61|492.61|10
1616971690000|2021-03-28 22:48:10|496.71|492.71|496.72|492.72|496.72|492.72|496.7|492.7|12
1616971700000|2021-03-28 22:48:20|496.76|492.76|496.76|492.76|496.77|492.77|496.74|492.74|12
1616971710000|2021-03-28 22:48:30|496.77|492.77|496.78|492.78|496.78|492.78|496.77|492.77|8
1616971720000|2021-03-28 22:48:40|496.77|492.77|496.62|492.62|496.78|492.78|496.61|492.61|25
1616971730000|2021-03-28 22:48:50|496.61|492.61|496.66|492.66|496.67|492.67|496.57|492.57|27
1616971740000|2021-03-28 22:49:00|496.67|492.67|496.73|492.73|496.74|492.74|496.65|492.65|22
1616971750000|2021-03-28 22:49:10|496.72|492.72|496.7|492.7|496.8|492.8|496.69|492.69|17
1616971760000|2021-03-28 22:49:20|496.69|492.69|496.76|492.76|496.77|492.77|496.69|492.69|24
1616971770000|2021-03-28 22:49:30|496.77|492.77|496.76|492.76|496.77|492.77|496.76|492.76|6
1616971780000|2021-03-28 22:49:40|496.77|492.77|496.75|492.75|496.82|492.82|496.74|492.74|25
1616971790000|2021-03-28 22:49:50|496.76|492.76|496.76|492.76|496.76|492.76|496.74|492.74|12
1616971800000|2021-03-28 22:50:00|496.75|492.75|496.76|492.76|496.77|492.77|496.75|492.75|11
1616971810000|2021-03-28 22:50:10|496.75|492.75|496.72|492.72|496.76|492.76|496.69|492.69|19
1616971820000|2021-03-28 22:50:20|496.73|492.73|496.79|492.79|496.79|492.79|496.71|492.71|20
1616971830000|2021-03-28 22:50:30|496.76|492.76|496.77|492.77|496.79|492.79|496.75|492.75|16
1616971840000|2021-03-28 22:50:40|496.76|492.76|496.75|492.75|496.77|492.77|496.75|492.75|6
1616971850000|2021-03-28 22:50:50|496.74|492.74|496.65|492.65|496.74|492.74|496.64|492.64|15
1616971860000|2021-03-28 22:51:00|496.68|492.68|496.66|492.66|496.76|492.76|496.66|492.66|21
1616971870000|2021-03-28 22:51:10|496.67|492.67|496.69|492.69|496.75|492.75|496.66|492.66|19
1616971880000|2021-03-28 22:51:20|496.66|492.66|496.7|492.7|496.73|492.73|496.66|492.66|30
1616971890000|2021-03-28 22:51:30|496.72|492.72|496.66|492.66|496.72|492.72|496.64|492.64|18
1616971900000|2021-03-28 22:51:40|496.68|492.68|496.71|492.71|496.71|492.71|496.68|492.68|12
1616971910000|2021-03-28 22:51:50|496.7|492.7|496.72|492.72|496.74|492.74|496.68|492.68|18
1616971920000|2021-03-28 22:52:00|496.71|492.71|496.72|492.72|496.72|492.72|496.68|492.68|16
1616971930000|2021-03-28 22:52:10|496.71|492.71|496.59|492.59|496.73|492.73|496.59|492.59|13
1616971940000|2021-03-28 22:52:20|496.58|492.58|496.6|492.6|496.6|492.6|496.54|492.54|18
1616971950000|2021-03-28 22:52:30|496.61|492.61|496.59|492.59|496.67|492.67|496.57|492.57|18
1616971960000|2021-03-28 22:52:40|496.63|492.63|496.68|492.68|496.75|492.75|496.63|492.63|28
1616971970000|2021-03-28 22:52:50|496.66|492.66|496.69|492.69|496.71|492.71|496.64|492.64|17
1616971980000|2021-03-28 22:53:00|496.73|492.73|496.63|492.63|496.77|492.77|496.61|492.61|23
1616971990000|2021-03-28 22:53:10|496.65|492.65|496.6|492.6|496.65|492.65|496.54|492.54|15
1616972000000|2021-03-28 22:53:20|496.61|492.61|496.66|492.66|496.66|492.66|496.58|492.58|12
1616972010000|2021-03-28 22:53:30|496.67|492.67|496.61|492.61|496.67|492.67|496.6|492.6|8
1616972020000|2021-03-28 22:53:40|496.59|492.59|496.61|492.61|496.64|492.64|496.59|492.59|17
1616972030000|2021-03-28 22:53:50|496.6|492.6|496.54|492.54|496.62|492.62|496.54|492.54|19
1616972040000|2021-03-28 22:54:00|496.53|492.53|496.61|492.61|496.62|492.62|496.5|492.5|15
1616972050000|2021-03-28 22:54:10|496.58|492.58|496.6|492.6|496.62|492.62|496.55|492.55|17
1616972060000|2021-03-28 22:54:20|496.59|492.59|496.56|492.56|496.6|492.6|496.53|492.53|16
1616972070000|2021-03-28 22:54:30|496.58|492.58|496.56|492.56|496.58|492.58|496.52|492.52|17
1616972080000|2021-03-28 22:54:40|496.59|492.59|496.57|492.57|496.59|492.59|496.56|492.56|17
1616972090000|2021-03-28 22:54:50|496.58|492.58|496.57|492.57|496.58|492.58|496.57|492.57|4
1616972100000|2021-03-28 22:55:00|496.58|492.58|496.61|492.61|496.62|492.62|496.55|492.55|8
1616972110000|2021-03-28 22:55:10|496.62|492.62|496.64|492.64|496.64|492.64|496.6|492.6|15
1616972120000|2021-03-28 22:55:20|496.65|492.65|496.63|492.63|496.65|492.65|496.63|492.63|3
1616972140000|2021-03-28 22:55:40|496.65|492.65|496.64|492.64|496.65|492.65|496.64|492.64|4
1616972150000|2021-03-28 22:55:50|496.65|492.65|496.63|492.63|496.65|492.65|496.63|492.63|7
1616972160000|2021-03-28 22:56:00|496.64|492.64|496.75|492.75|496.76|492.76|496.64|492.64|18
1616972170000|2021-03-28 22:56:10|496.74|492.74|496.72|492.72|496.75|492.75|496.68|492.68|17
1616972180000|2021-03-28 22:56:20|496.7|492.7|496.56|492.56|496.72|492.72|496.56|492.56|20
1616972190000|2021-03-28 22:56:30|496.55|492.55|496.58|492.58|496.63|492.63|496.55|492.55|22
1616972200000|2021-03-28 22:56:40|496.57|492.57|496.65|492.65|496.67|492.67|496.56|492.56|15
1616972210000|2021-03-28 22:56:50|496.64|492.64|496.59|492.59|496.74|492.74|496.55|492.55|25
1616972220000|2021-03-28 22:57:00|496.61|492.61|496.61|492.61|496.71|492.71|496.56|492.56|22
1616972230000|2021-03-28 22:57:10|496.55|492.55|496.6|492.6|496.62|492.62|496.55|492.55|19
1616972240000|2021-03-28 22:57:20|496.62|492.62|496.65|492.65|496.69|492.69|496.62|492.62|14
1616972250000|2021-03-28 22:57:30|496.71|492.71|496.65|492.65|496.71|492.71|496.65|492.65|8
1616972260000|2021-03-28 22:57:40|496.7|492.7|496.71|492.71|496.71|492.71|496.65|492.65|7
1616972270000|2021-03-28 22:57:50|496.69|492.69|496.71|492.71|496.73|492.73|496.65|492.65|18
1616972280000|2021-03-28 22:58:00|496.73|492.73|496.72|492.72|496.73|492.73|496.68|492.68|15
1616972290000|2021-03-28 22:58:10|496.67|492.67|496.79|492.79|496.8|492.8|496.64|492.64|26
1616972300000|2021-03-28 22:58:20|496.8|492.8|496.78|492.78|496.81|492.81|496.7|492.7|13
1616972310000|2021-03-28 22:58:30|496.79|492.79|496.8|492.8|496.81|492.81|496.79|492.79|6
1616972320000|2021-03-28 22:58:40|496.79|492.79|496.73|492.73|496.79|492.79|496.67|492.67|17
1616972330000|2021-03-28 22:58:50|496.7|492.7|496.79|492.79|496.81|492.81|496.7|492.7|14
1616972340000|2021-03-28 22:59:00|496.8|492.8|496.79|492.79|496.86|492.86|496.77|492.77|18
1616972350000|2021-03-28 22:59:10|496.78|492.78|496.96|492.96|496.97|492.97|496.78|492.78|14
1616972360000|2021-03-28 22:59:20|496.95|492.95|496.94|492.94|496.95|492.95|496.92|492.92|9
1616972370000|2021-03-28 22:59:30|496.93|492.93|497|493|497|493|496.9|492.9|18
1616972380000|2021-03-28 22:59:40|496.99|492.99|497|493|497|493|496.98|492.98|4
1616972390000|2021-03-28 22:59:50|496.95|492.95|496.7|492.7|496.95|492.95|496.7|492.7|23
1616972400000|2021-03-28 23:00:00|496.71|492.71|496.79|492.79|496.79|492.79|496.62|492.62|22
1616972410000|2021-03-28 23:00:10|496.75|492.75|496.75|492.75|496.77|492.77|496.67|492.67|18
1616972420000|2021-03-28 23:00:20|496.76|492.76|496.8|492.8|496.83|492.83|496.76|492.76|14
1616972430000|2021-03-28 23:00:30|496.83|492.83|496.88|492.88|496.96|492.96|496.78|492.78|31
1616972440000|2021-03-28 23:00:40|496.89|492.89|496.93|492.93|496.94|492.94|496.83|492.83|24
1616972450000|2021-03-28 23:00:50|496.85|492.85|496.93|492.93|496.96|492.96|496.83|492.83|19
1616972460000|2021-03-28 23:01:00|496.94|492.94|496.93|492.93|497.02|493.02|496.92|492.92|20
1616972470000|2021-03-28 23:01:10|496.92|492.92|497.04|493.04|497.04|493.04|496.9|492.9|26
1616972480000|2021-03-28 23:01:20|497.02|493.02|496.97|492.97|497.06|493.06|496.97|492.97|15
1616972490000|2021-03-28 23:01:30|496.98|492.98|496.84|492.84|496.98|492.98|496.8|492.8|26
1616972500000|2021-03-28 23:01:40|496.85|492.85|496.88|492.88|496.94|492.94|496.85|492.85|28
1616972510000|2021-03-28 23:01:50|496.86|492.86|496.83|492.83|496.91|492.91|496.83|492.83|19
1616972520000|2021-03-28 23:02:00|496.85|492.85|496.82|492.82|496.92|492.92|496.79|492.79|25
1616972530000|2021-03-28 23:02:10|496.8|492.8|496.85|492.85|496.85|492.85|496.75|492.75|19
1616972540000|2021-03-28 23:02:20|496.84|492.84|496.84|492.84|496.89|492.89|496.82|492.82|16
1616972550000|2021-03-28 23:02:30|496.85|492.85|496.82|492.82|496.87|492.87|496.82|492.82|19
1616972560000|2021-03-28 23:02:40|496.85|492.85|496.94|492.94|497.03|493.03|496.85|492.85|27
1616972570000|2021-03-28 23:02:50|496.95|492.95|497|493|497.05|493.05|496.95|492.95|25
1616972580000|2021-03-28 23:03:00|497.01|493.01|497|493|497.06|493.06|497|493|22
1616972590000|2021-03-28 23:03:10|497.03|493.03|497|493|497.06|493.06|496.98|492.98|24
1616972600000|2021-03-28 23:03:20|497.03|493.03|496.96|492.96|497.03|493.03|496.96|492.96|13
1616972610000|2021-03-28 23:03:30|496.99|492.99|497.08|493.08|497.08|493.08|496.96|492.96|27
1616972620000|2021-03-28 23:03:40|497.07|493.07|497.09|493.09|497.11|493.11|497.06|493.06|12
1616972630000|2021-03-28 23:03:50|497.1|493.1|497.1|493.1|497.11|493.11|497.09|493.09|11
1616972640000|2021-03-28 23:04:00|497.08|493.08|497.08|493.08|497.1|493.1|497.08|493.08|8
1616972650000|2021-03-28 23:04:10|497.09|493.09|497.09|493.09|497.11|493.11|497.07|493.07|15
1616972660000|2021-03-28 23:04:20|497.08|493.08|497.1|493.1|497.1|493.1|497.03|493.03|9
1616972670000|2021-03-28 23:04:30|497.09|493.09|497.08|493.08|497.09|493.09|497.06|493.06|4
1616972680000|2021-03-28 23:04:40|497.09|493.09|497.07|493.07|497.09|493.09|497.06|493.06|8
1616972690000|2021-03-28 23:04:50|497.08|493.08|497.09|493.09|497.09|493.09|496.97|492.97|11
1616972700000|2021-03-28 23:05:00|497.08|493.08|497.08|493.08|497.1|493.1|496.99|492.99|12
1616972710000|2021-03-28 23:05:10|497.07|493.07|497.05|493.05|497.07|493.07|496.98|492.98|13
1616972720000|2021-03-28 23:05:20|497.08|493.08|497.09|493.09|497.09|493.09|497.04|493.04|21
1616972730000|2021-03-28 23:05:30|497.1|493.1|497.09|493.09|497.1|493.1|497.08|493.08|10
1616972740000|2021-03-28 23:05:40|497.08|493.08|497.04|493.04|497.08|493.08|497|493|18
1616972750000|2021-03-28 23:05:50|497.05|493.05|497.02|493.02|497.05|493.05|497|493|14
1616972760000|2021-03-28 23:06:00|497.04|493.04|497.02|493.02|497.05|493.05|496.96|492.96|16
1616972770000|2021-03-28 23:06:10|497.03|493.03|497.05|493.05|497.05|493.05|496.97|492.97|11
1616972780000|2021-03-28 23:06:20|497.07|493.07|497.05|493.05|497.08|493.08|497.05|493.05|11
1616972790000|2021-03-28 23:06:30|497.02|493.02|497.06|493.06|497.06|493.06|497.02|493.02|3
1616972800000|2021-03-28 23:06:40|497.02|493.02|497.06|493.06|497.06|493.06|497.02|493.02|2
1616972810000|2021-03-28 23:06:50|497.02|493.02|497.05|493.05|497.06|493.06|497.02|493.02|3
1616972820000|2021-03-28 23:07:00|496.99|492.99|496.9|492.9|496.99|492.99|496.88|492.88|11
1616972830000|2021-03-28 23:07:10|496.93|492.93|496.96|492.96|496.96|492.96|496.88|492.88|20
1616972840000|2021-03-28 23:07:20|496.93|492.93|496.86|492.86|496.93|492.93|496.86|492.86|17
1616972850000|2021-03-28 23:07:30|496.87|492.87|496.92|492.92|497.01|493.01|496.87|492.87|20
1616972860000|2021-03-28 23:07:40|496.93|492.93|496.87|492.87|496.96|492.96|496.87|492.87|19
1616972870000|2021-03-28 23:07:50|496.85|492.85|496.86|492.86|496.89|492.89|496.83|492.83|16
1616972880000|2021-03-28 23:08:00|496.87|492.87|496.88|492.88|496.9|492.9|496.86|492.86|19
1616972890000|2021-03-28 23:08:10|496.89|492.89|496.96|492.96|496.97|492.97|496.88|492.88|17
1616972900000|2021-03-28 23:08:20|496.95|492.95|496.95|492.95|496.98|492.98|496.92|492.92|24
1616972910000|2021-03-28 23:08:30|496.97|492.97|497.01|493.01|497.01|493.01|496.95|492.95|5
1616972920000|2021-03-28 23:08:40|497|493|496.99|492.99|497.01|493.01|496.99|492.99|6
1616972930000|2021-03-28 23:08:50|496.98|492.98|496.99|492.99|497|493|496.98|492.98|3
1616972940000|2021-03-28 23:09:00|496.98|492.98|496.94|492.94|497|493|496.88|492.88|14
1616972950000|2021-03-28 23:09:10|496.95|492.95|496.94|492.94|496.98|492.98|496.94|492.94|6
1616972960000|2021-03-28 23:09:20|496.95|492.95|496.94|492.94|496.97|492.97|496.93|492.93|9
1616972970000|2021-03-28 23:09:30|496.95|492.95|496.95|492.95|496.96|492.96|496.95|492.95|3
1616972980000|2021-03-28 23:09:40|496.94|492.94|496.9|492.9|496.96|492.96|496.88|492.88|15
1616972990000|2021-03-28 23:09:50|496.94|492.94|496.95|492.95|496.97|492.97|496.94|492.94|5
1616973000000|2021-03-28 23:10:00|496.97|492.97|497.03|493.03|497.04|493.04|496.94|492.94|7
1616973010000|2021-03-28 23:10:10|497.02|493.02|496.97|492.97|497.04|493.04|496.96|492.96|19
1616973020000|2021-03-28 23:10:20|497|493|496.94|492.94|497|493|496.94|492.94|20
1616973030000|2021-03-28 23:10:30|496.99|492.99|496.99|492.99|496.99|492.99|496.96|492.96|23
1616973040000|2021-03-28 23:10:40|496.96|492.96|496.99|492.99|497.01|493.01|496.96|492.96|18
1616973050000|2021-03-28 23:10:50|497|493|497|493|497.02|493.02|497|493|8
1616973060000|2021-03-28 23:11:00|497.01|493.01|497.05|493.05|497.07|493.07|497|493|5
1616973070000|2021-03-28 23:11:10|497.04|493.04|497.05|493.05|497.05|493.05|497.04|493.04|2
1616973080000|2021-03-28 23:11:20|497.04|493.04|497.05|493.05|497.06|493.06|497.03|493.03|6
1616973090000|2021-03-28 23:11:30|497.03|493.03|496.97|492.97|497.03|493.03|496.88|492.88|20
1616973100000|2021-03-28 23:11:40|496.96|492.96|496.91|492.91|497.02|493.02|496.87|492.87|26
1616973110000|2021-03-28 23:11:50|497|493|497|493|497.06|493.06|496.91|492.91|14
1616973120000|2021-03-28 23:12:00|496.99|492.99|497|493|497.04|493.04|496.98|492.98|23
1616973130000|2021-03-28 23:12:10|497.03|493.03|496.99|492.99|497.03|493.03|496.96|492.96|16
1616973140000|2021-03-28 23:12:20|497.01|493.01|497.03|493.03|497.03|493.03|496.91|492.91|23
1616973150000|2021-03-28 23:12:30|496.98|492.98|497.01|493.01|497.04|493.04|496.98|492.98|24
1616973160000|2021-03-28 23:12:40|497.04|493.04|497.01|493.01|497.04|493.04|497.01|493.01|12
1616973170000|2021-03-28 23:12:50|497.04|493.04|497.04|493.04|497.05|493.05|497.04|493.04|17
1616973180000|2021-03-28 23:13:00|497.05|493.05|497.04|493.04|497.05|493.05|496.98|492.98|22
1616973190000|2021-03-28 23:13:10|497.05|493.05|497.04|493.04|497.05|493.05|497.02|493.02|18
1616973200000|2021-03-28 23:13:20|497.05|493.05|497.04|493.04|497.05|493.05|496.97|492.97|22
1616973210000|2021-03-28 23:13:30|497.05|493.05|497.04|493.04|497.05|493.05|497.03|493.03|13
1616973220000|2021-03-28 23:13:40|497.05|493.05|497.03|493.03|497.05|493.05|497.03|493.03|18
1616973230000|2021-03-28 23:13:50|497.05|493.05|497.04|493.04|497.05|493.05|497.03|493.03|16
1616973240000|2021-03-28 23:14:00|497.05|493.05|497.03|493.03|497.06|493.06|497.02|493.02|22
1616973250000|2021-03-28 23:14:10|497.04|493.04|497.03|493.03|497.04|493.04|497.02|493.02|20
1616973260000|2021-03-28 23:14:20|497.02|493.02|497.03|493.03|497.05|493.05|497.02|493.02|16
1616973270000|2021-03-28 23:14:30|497.05|493.05|497.05|493.05|497.06|493.06|497.03|493.03|20
1616973280000|2021-03-28 23:14:40|497.04|493.04|497.04|493.04|497.06|493.06|497.03|493.03|21
1616973290000|2021-03-28 23:14:50|497.05|493.05|497.04|493.04|497.06|493.06|497.02|493.02|19
1616973300000|2021-03-28 23:15:00|497.02|493.02|497.08|493.08|497.08|493.08|497.02|493.02|18
1616973310000|2021-03-28 23:15:10|497.07|493.07|497.13|493.13|497.15|493.15|496.97|492.97|20
1616973320000|2021-03-28 23:15:20|497.12|493.12|497.13|493.13|497.13|493.13|497.12|493.12|6
1616973330000|2021-03-28 23:15:30|497.14|493.14|497.13|493.13|497.18|493.18|497.13|493.13|16
1616973340000|2021-03-28 23:15:40|497.14|493.14|497.15|493.15|497.15|493.15|497.13|493.13|6
1616973350000|2021-03-28 23:15:50|497.14|493.14|497.12|493.12|497.15|493.15|497.11|493.11|11
1616973360000|2021-03-28 23:16:00|497.13|493.13|497.01|493.01|497.13|493.13|497|493|21
1616973370000|2021-03-28 23:16:10|497|493|496.99|492.99|497.02|493.02|496.97|492.97|17
1616973380000|2021-03-28 23:16:20|496.97|492.97|496.99|492.99|496.99|492.99|496.85|492.85|16
1616973390000|2021-03-28 23:16:30|496.94|492.94|496.94|492.94|496.96|492.96|496.91|492.91|17
1616973400000|2021-03-28 23:16:40|496.96|492.96|496.9|492.9|497|493|496.89|492.89|28
1616973410000|2021-03-28 23:16:50|496.89|492.89|496.96|492.96|496.96|492.96|496.89|492.89|20
1616973420000|2021-03-28 23:17:00|496.95|492.95|496.88|492.88|496.96|492.96|496.86|492.86|17
1616973430000|2021-03-28 23:17:10|496.89|492.89|496.87|492.87|496.9|492.9|496.87|492.87|15
1616973440000|2021-03-28 23:17:20|496.89|492.89|496.95|492.95|496.98|492.98|496.89|492.89|16
1616973450000|2021-03-28 23:17:30|496.92|492.92|496.89|492.89|496.96|492.96|496.88|492.88|15
1616973460000|2021-03-28 23:17:40|496.86|492.86|496.83|492.83|496.88|492.88|496.83|492.83|14
1616973470000|2021-03-28 23:17:50|496.84|492.84|496.82|492.82|496.85|492.85|496.8|492.8|16
1616973480000|2021-03-28 23:18:00|496.81|492.81|496.85|492.85|496.88|492.88|496.77|492.77|20
1616973490000|2021-03-28 23:18:10|496.86|492.86|496.84|492.84|496.89|492.89|496.81|492.81|14
1616973500000|2021-03-28 23:18:20|496.83|492.83|496.75|492.75|496.88|492.88|496.74|492.74|25
1616973510000|2021-03-28 23:18:30|496.74|492.74|496.66|492.66|496.75|492.75|496.64|492.64|19
1616973520000|2021-03-28 23:18:40|496.67|492.67|496.62|492.62|496.67|492.67|496.62|492.62|9
1616973530000|2021-03-28 23:18:50|496.61|492.61|496.61|492.61|496.64|492.64|496.61|492.61|11
1616973540000|2021-03-28 23:19:00|496.62|492.62|496.49|492.49|496.64|492.64|496.48|492.48|21
1616973550000|2021-03-28 23:19:10|496.45|492.45|496.45|492.45|496.46|492.46|496.36|492.36|19
1616973560000|2021-03-28 23:19:20|496.46|492.46|496.44|492.44|496.46|492.46|496.4|492.4|15
1616973570000|2021-03-28 23:19:30|496.46|492.46|496.49|492.49|496.49|492.49|496.38|492.38|22
1616973580000|2021-03-28 23:19:40|496.51|492.51|496.52|492.52|496.52|492.52|496.51|492.51|4
1616973590000|2021-03-28 23:19:50|496.51|492.51|496.55|492.55|496.56|492.56|496.51|492.51|9
1616973610000|2021-03-28 23:20:10|496.56|492.56|496.64|492.64|496.64|492.64|496.56|492.56|8
1616973620000|2021-03-28 23:20:20|496.63|492.63|496.56|492.56|496.64|492.64|496.56|492.56|10
1616973630000|2021-03-28 23:20:30|496.57|492.57|496.63|492.63|496.63|492.63|496.57|492.57|12
1616973640000|2021-03-28 23:20:40|496.64|492.64|496.72|492.72|496.72|492.72|496.62|492.62|12
1616973650000|2021-03-28 23:20:50|496.75|492.75|496.77|492.77|496.81|492.81|496.75|492.75|7
1616973660000|2021-03-28 23:21:00|496.78|492.78|496.88|492.88|496.88|492.88|496.78|492.78|16
1616973670000|2021-03-28 23:21:10|496.87|492.87|496.97|492.97|496.98|492.98|496.87|492.87|8
1616973680000|2021-03-28 23:21:20|496.96|492.96|496.97|492.97|496.97|492.97|496.96|492.96|2
1616973690000|2021-03-28 23:21:30|496.98|492.98|496.95|492.95|497|493|496.91|492.91|9
1616973700000|2021-03-28 23:21:40|496.92|492.92|496.99|492.99|496.99|492.99|496.92|492.92|7
1616973710000|2021-03-28 23:21:50|497.01|493.01|496.99|492.99|497.03|493.03|496.99|492.99|16
1616973720000|2021-03-28 23:22:00|497|493|497|493|497.02|493.02|496.99|492.99|8
1616973730000|2021-03-28 23:22:10|496.99|492.99|497.02|493.02|497.03|493.03|496.98|492.98|15
1616973740000|2021-03-28 23:22:20|497.03|493.03|497.1|493.1|497.12|493.12|497.02|493.02|12
1616973750000|2021-03-28 23:22:30|497.08|493.08|497.12|493.12|497.12|493.12|497.07|493.07|6
1616973760000|2021-03-28 23:22:40|497.1|493.1|497.12|493.12|497.12|493.12|497.1|493.1|9
1616973770000|2021-03-28 23:22:50|497.11|493.11|497.14|493.14|497.14|493.14|497.1|493.1|8
1616973780000|2021-03-28 23:23:00|497.13|493.13|497.11|493.11|497.13|493.13|497.11|493.11|7
1616973790000|2021-03-28 23:23:10|497.1|493.1|497.08|493.08|497.11|493.11|497.06|493.06|8
1616973800000|2021-03-28 23:23:20|497.07|493.07|497.08|493.08|497.08|493.08|497.07|493.07|6
1616973810000|2021-03-28 23:23:30|497.07|493.07|497.07|493.07|497.07|493.07|497.07|493.07|1
1616973820000|2021-03-28 23:23:40|497.08|493.08|497.08|493.08|497.08|493.08|497.08|493.08|1
1616973830000|2021-03-28 23:23:50|497.07|493.07|497.11|493.11|497.11|493.11|497.06|493.06|6
1616973840000|2021-03-28 23:24:00|497.12|493.12|497.12|493.12|497.12|493.12|497.1|493.1|4
1616973860000|2021-03-28 23:24:20|497.1|493.1|497.06|493.06|497.1|493.1|497.06|493.06|4
1616973880000|2021-03-28 23:24:40|497.05|493.05|497.05|493.05|497.05|493.05|497.05|493.05|1
1616973890000|2021-03-28 23:24:50|497.08|493.08|497.07|493.07|497.09|493.09|497.07|493.07|4
1616973900000|2021-03-28 23:25:00|497.11|493.11|497.08|493.08|497.11|493.11|497.08|493.08|2
1616973910000|2021-03-28 23:25:10|497.06|493.06|497.07|493.07|497.08|493.08|497.06|493.06|6
1616973920000|2021-03-28 23:25:20|497.09|493.09|497.07|493.07|497.09|493.09|497.07|493.07|7
1616973930000|2021-03-28 23:25:30|497.06|493.06|497.07|493.07|497.08|493.08|497.05|493.05|5
1616973940000|2021-03-28 23:25:40|497.06|493.06|497.01|493.01|497.06|493.06|496.93|492.93|10
1616973950000|2021-03-28 23:25:50|496.92|492.92|496.86|492.86|496.92|492.92|496.84|492.84|23
1616973960000|2021-03-28 23:26:00|496.87|492.87|496.96|492.96|497.07|493.07|496.87|492.87|17
1616973970000|2021-03-28 23:26:10|496.93|492.93|496.94|492.94|497.04|493.04|496.88|492.88|21
1616973980000|2021-03-28 23:26:20|496.95|492.95|496.96|492.96|496.98|492.98|496.87|492.87|14
1616973990000|2021-03-28 23:26:30|496.98|492.98|496.99|492.99|497.03|493.03|496.97|492.97|18
1616974000000|2021-03-28 23:26:40|497|493|497.06|493.06|497.09|493.09|496.98|492.98|14
1616974010000|2021-03-28 23:26:50|497.05|493.05|497.06|493.06|497.1|493.1|497.03|493.03|10
1616974020000|2021-03-28 23:27:00|497.08|493.08|497.14|493.14|497.14|493.14|497.08|493.08|6
1616974030000|2021-03-28 23:27:10|497.11|493.11|497.13|493.13|497.13|493.13|497.09|493.09|12
1616974040000|2021-03-28 23:27:20|497.1|493.1|497.15|493.15|497.17|493.17|497.09|493.09|8
1616974050000|2021-03-28 23:27:30|497.13|493.13|497.12|493.12|497.13|493.13|497.11|493.11|4
1616974060000|2021-03-28 23:27:40|497.13|493.13|497.17|493.17|497.18|493.18|497.12|493.12|11
1616974070000|2021-03-28 23:27:50|497.15|493.15|497.13|493.13|497.15|493.15|497.04|493.04|17
1616974080000|2021-03-28 23:28:00|497.12|493.12|497.12|493.12|497.13|493.13|497.12|493.12|3
1616974090000|2021-03-28 23:28:10|497.1|493.1|497.11|493.11|497.13|493.13|497.1|493.1|13
1616974100000|2021-03-28 23:28:20|497.1|493.1|497.11|493.11|497.12|493.12|497.09|493.09|16
1616974110000|2021-03-28 23:28:30|497.12|493.12|497.12|493.12|497.12|493.12|497.11|493.11|3
1616974120000|2021-03-28 23:28:40|497.13|493.13|497.11|493.11|497.13|493.13|497.11|493.11|9
1616974130000|2021-03-28 23:28:50|497.13|493.13|497.25|493.25|497.33|493.33|497.11|493.11|21
1616974140000|2021-03-28 23:29:00|497.24|493.24|497.29|493.29|497.34|493.34|497.23|493.23|20
1616974150000|2021-03-28 23:29:10|497.28|493.28|497.28|493.28|497.29|493.29|497.28|493.28|3
1616974160000|2021-03-28 23:29:20|497.3|493.3|497.35|493.35|497.4|493.4|497.21|493.21|25
1616974170000|2021-03-28 23:29:30|497.34|493.34|497.42|493.42|497.48|493.48|497.34|493.34|9
1616974180000|2021-03-28 23:29:40|497.41|493.41|497.44|493.44|497.45|493.45|497.41|493.41|8
1616974190000|2021-03-28 23:29:50|497.42|493.42|497.45|493.45|497.45|493.45|497.42|493.42|4
1616974200000|2021-03-28 23:30:00|497.46|493.46|497.44|493.44|497.46|493.46|497.4|493.4|9
1616974210000|2021-03-28 23:30:10|497.51|493.51|497.5|493.5|497.51|493.51|497.4|493.4|19
1616974220000|2021-03-28 23:30:20|497.48|493.48|497.54|493.54|497.6|493.6|497.48|493.48|14
1616974230000|2021-03-28 23:30:30|497.53|493.53|497.59|493.59|497.59|493.59|497.5|493.5|13
1616974240000|2021-03-28 23:30:40|497.6|493.6|497.61|493.61|497.63|493.63|497.6|493.6|4
1616974250000|2021-03-28 23:30:50|497.62|493.62|497.6|493.6|497.62|493.62|497.6|493.6|2
1616974260000|2021-03-28 23:31:00|497.73|493.73|497.7|493.7|497.73|493.73|497.7|493.7|4
1616974270000|2021-03-28 23:31:10|497.73|493.73|497.71|493.71|497.73|493.73|497.71|493.71|2
1616974280000|2021-03-28 23:31:20|497.67|493.67|497.68|493.68|497.69|493.69|497.66|493.66|9
1616974290000|2021-03-28 23:31:30|497.66|493.66|497.75|493.75|497.83|493.83|497.63|493.63|14
1616974300000|2021-03-28 23:31:40|497.72|493.72|497.69|493.69|497.75|493.75|497.66|493.66|12
1616974310000|2021-03-28 23:31:50|497.7|493.7|497.61|493.61|497.75|493.75|497.6|493.6|15
1616974320000|2021-03-28 23:32:00|497.62|493.62|497.48|493.48|497.62|493.62|497.47|493.47|15
1616974330000|2021-03-28 23:32:10|497.46|493.46|497.41|493.41|497.49|493.49|497.41|493.41|15
1616974340000|2021-03-28 23:32:20|497.4|493.4|497.3|493.3|497.44|493.44|497.3|493.3|13
1616974350000|2021-03-28 23:32:30|497.34|493.34|497.41|493.41|497.42|493.42|497.29|493.29|17
1616974360000|2021-03-28 23:32:40|497.31|493.31|497.33|493.33|497.41|493.41|497.31|493.31|12
1616974370000|2021-03-28 23:32:50|497.32|493.32|497.29|493.29|497.34|493.34|497.28|493.28|15
1616974380000|2021-03-28 23:33:00|497.27|493.27|497.25|493.25|497.31|493.31|497.19|493.19|18
1616974390000|2021-03-28 23:33:10|497.24|493.24|497.22|493.22|497.24|493.24|497.21|493.21|6
1616974400000|2021-03-28 23:33:20|497.23|493.23|497.22|493.22|497.23|493.23|497.2|493.2|5
1616974410000|2021-03-28 23:33:30|497.23|493.23|497.26|493.26|497.33|493.33|497.19|493.19|17
1616974420000|2021-03-28 23:33:40|497.23|493.23|497.26|493.26|497.29|493.29|497.23|493.23|11
1616974430000|2021-03-28 23:33:50|497.25|493.25|497.22|493.22|497.31|493.31|497.21|493.21|16
1616974440000|2021-03-28 23:34:00|497.21|493.21|497.27|493.27|497.32|493.32|497.21|493.21|14
1616974450000|2021-03-28 23:34:10|497.26|493.26|497.3|493.3|497.34|493.34|497.26|493.26|13
1616974460000|2021-03-28 23:34:20|497.31|493.31|497.34|493.34|497.4|493.4|497.31|493.31|9
1616974470000|2021-03-28 23:34:30|497.36|493.36|497.39|493.39|497.39|493.39|497.25|493.25|20
1616974480000|2021-03-28 23:34:40|497.29|493.29|497.4|493.4|497.48|493.48|497.29|493.29|21
1616974490000|2021-03-28 23:34:50|497.41|493.41|497.48|493.48|497.48|493.48|497.41|493.41|8
1616974500000|2021-03-28 23:35:00|497.45|493.45|497.45|493.45|497.47|493.47|497.42|493.42|16
1616974510000|2021-03-28 23:35:10|497.44|493.44|497.47|493.47|497.47|493.47|497.39|493.39|10
1616974520000|2021-03-28 23:35:20|497.45|493.45|497.19|493.19|497.47|493.47|497.16|493.16|22
1616974530000|2021-03-28 23:35:30|497.2|493.2|497.23|493.23|497.26|493.26|497.17|493.17|15
1616974540000|2021-03-28 23:35:40|497.19|493.19|497.2|493.2|497.29|493.29|497.18|493.18|20
1616974550000|2021-03-28 23:35:50|497.21|493.21|497.24|493.24|497.31|493.31|497.19|493.19|16
1616974560000|2021-03-28 23:36:00|497.23|493.23|497.23|493.23|497.24|493.24|497.21|493.21|16
1616974570000|2021-03-28 23:36:10|497.22|493.22|497.22|493.22|497.23|493.23|497.21|493.21|8
1616974580000|2021-03-28 23:36:20|497.23|493.23|497.22|493.22|497.23|493.23|497.2|493.2|9
1616974590000|2021-03-28 23:36:30|497.21|493.21|497.23|493.23|497.24|493.24|497.18|493.18|18
1616974600000|2021-03-28 23:36:40|497.19|493.19|497.19|493.19|497.23|493.23|497.18|493.18|17
1616974610000|2021-03-28 23:36:50|497.2|493.2|497.19|493.19|497.2|493.2|497.16|493.16|9
1616974620000|2021-03-28 23:37:00|497.18|493.18|497.17|493.17|497.2|493.2|497.14|493.14|13
1616974630000|2021-03-28 23:37:10|497.16|493.16|497.19|493.19|497.19|493.19|497.16|493.16|12
1616974640000|2021-03-28 23:37:20|497.17|493.17|497.17|493.17|497.19|493.19|497.16|493.16|5
1616974650000|2021-03-28 23:37:30|497.16|493.16|497.35|493.35|497.37|493.37|497.16|493.16|21
1616974660000|2021-03-28 23:37:40|497.34|493.34|497.37|493.37|497.41|493.41|497.34|493.34|20
1616974670000|2021-03-28 23:37:50|497.4|493.4|497.6|493.6|497.6|493.6|497.4|493.4|13
1616974680000|2021-03-28 23:38:00|497.59|493.59|497.63|493.63|497.63|493.63|497.54|493.54|11
1616974690000|2021-03-28 23:38:10|497.67|493.67|497.66|493.66|497.67|493.67|497.65|493.65|5
1616974700000|2021-03-28 23:38:20|497.68|493.68|497.63|493.63|497.72|493.72|497.59|493.59|17
1616974710000|2021-03-28 23:38:30|497.64|493.64|497.61|493.61|497.64|493.64|497.61|493.61|2
1616974720000|2021-03-28 23:38:40|497.65|493.65|497.65|493.65|497.67|493.67|497.64|493.64|5
1616974730000|2021-03-28 23:38:50|497.66|493.66|497.66|493.66|497.71|493.71|497.66|493.66|5
1616974740000|2021-03-28 23:39:00|497.65|493.65|497.64|493.64|497.66|493.66|497.64|493.64|4
1616974750000|2021-03-28 23:39:10|497.65|493.65|497.74|493.74|497.79|493.79|497.64|493.64|15
1616974760000|2021-03-28 23:39:20|497.73|493.73|497.53|493.53|497.73|493.73|497.48|493.48|21
1616974770000|2021-03-28 23:39:30|497.49|493.49|497.49|493.49|497.52|493.52|497.38|493.38|23
1616974780000|2021-03-28 23:39:40|497.47|493.47|497.45|493.45|497.49|493.49|497.43|493.43|13
1616974790000|2021-03-28 23:39:50|497.47|493.47|497.45|493.45|497.47|493.47|497.41|493.41|15
1616974800000|2021-03-28 23:40:00|497.46|493.46|497.55|493.55|497.56|493.56|497.46|493.46|15
1616974810000|2021-03-28 23:40:10|497.52|493.52|497.47|493.47|497.54|493.54|497.47|493.47|16
1616974820000|2021-03-28 23:40:20|497.46|493.46|497.46|493.46|497.47|493.47|497.45|493.45|6
1616974830000|2021-03-28 23:40:30|497.45|493.45|497.44|493.44|497.46|493.46|497.42|493.42|14
1616974840000|2021-03-28 23:40:40|497.46|493.46|497.46|493.46|497.49|493.49|497.46|493.46|14
1616974850000|2021-03-28 23:40:50|497.45|493.45|497.46|493.46|497.46|493.46|497.44|493.44|5
1616974860000|2021-03-28 23:41:00|497.49|493.49|497.52|493.52|497.57|493.57|497.48|493.48|12
1616974870000|2021-03-28 23:41:10|497.51|493.51|497.49|493.49|497.51|493.51|497.48|493.48|11
1616974880000|2021-03-28 23:41:20|497.47|493.47|497.49|493.49|497.51|493.51|497.47|493.47|9
1616974890000|2021-03-28 23:41:30|497.48|493.48|497.5|493.5|497.51|493.51|497.48|493.48|10
1616974900000|2021-03-28 23:41:40|497.51|493.51|497.53|493.53|497.53|493.53|497.49|493.49|7
1616974910000|2021-03-28 23:41:50|497.56|493.56|497.61|493.61|497.68|493.68|497.56|493.56|6
1616974920000|2021-03-28 23:42:00|497.6|493.6|497.64|493.64|497.68|493.68|497.6|493.6|7
1616974930000|2021-03-28 23:42:10|497.63|493.63|497.63|493.63|497.63|493.63|497.63|493.63|1
1616974940000|2021-03-28 23:42:20|497.64|493.64|497.62|493.62|497.64|493.64|497.62|493.62|5
1616974950000|2021-03-28 23:42:30|497.61|493.61|497.62|493.62|497.63|493.63|497.61|493.61|4
1616974960000|2021-03-28 23:42:40|497.63|493.63|497.67|493.67|497.67|493.67|497.62|493.62|5
1616974970000|2021-03-28 23:42:50|497.66|493.66|497.64|493.64|497.66|493.66|497.64|493.64|13
1616974980000|2021-03-28 23:43:00|497.63|493.63|497.62|493.62|497.63|493.63|497.61|493.61|8
1616974990000|2021-03-28 23:43:10|497.61|493.61|497.61|493.61|497.63|493.63|497.61|493.61|8
1616975000000|2021-03-28 23:43:20|497.6|493.6|497.6|493.6|497.65|493.65|497.6|493.6|11
1616975010000|2021-03-28 23:43:30|497.58|493.58|497.64|493.64|497.65|493.65|497.58|493.58|17
1616975020000|2021-03-28 23:43:40|497.58|493.58|497.71|493.71|497.74|493.74|497.58|493.58|15
1616975030000|2021-03-28 23:43:50|497.7|493.7|497.69|493.69|497.72|493.72|497.68|493.68|15
1616975040000|2021-03-28 23:44:00|497.68|493.68|497.7|493.7|497.72|493.72|497.66|493.66|12
1616975050000|2021-03-28 23:44:10|497.69|493.69|497.67|493.67|497.69|493.69|497.65|493.65|15
1616975060000|2021-03-28 23:44:20|497.65|493.65|497.68|493.68|497.76|493.76|497.6|493.6|24
1616975070000|2021-03-28 23:44:30|497.67|493.67|497.74|493.74|497.76|493.76|497.67|493.67|8
1616975080000|2021-03-28 23:44:40|497.76|493.76|497.79|493.79|497.79|493.79|497.76|493.76|11
1616975090000|2021-03-28 23:44:50|497.8|493.8|497.79|493.79|497.84|493.84|497.79|493.79|17
1616975100000|2021-03-28 23:45:00|497.81|493.81|497.76|493.76|497.85|493.85|497.72|493.72|21
1616975110000|2021-03-28 23:45:10|497.75|493.75|497.84|493.84|497.86|493.86|497.75|493.75|10
1616975120000|2021-03-28 23:45:20|497.81|493.81|497.73|493.73|497.81|493.81|497.72|493.72|12
1616975130000|2021-03-28 23:45:30|497.72|493.72|497.71|493.71|497.76|493.76|497.71|493.71|11
1616975140000|2021-03-28 23:45:40|497.7|493.7|497.62|493.62|497.79|493.79|497.62|493.62|22
1616975150000|2021-03-28 23:45:50|497.61|493.61|497.62|493.62|497.73|493.73|497.61|493.61|12
1616975160000|2021-03-28 23:46:00|497.61|493.61|497.67|493.67|497.71|493.71|497.61|493.61|18
1616975170000|2021-03-28 23:46:10|497.69|493.69|497.61|493.61|497.72|493.72|497.57|493.57|22
1616975180000|2021-03-28 23:46:20|497.6|493.6|497.59|493.59|497.6|493.6|497.59|493.59|2
1616975190000|2021-03-28 23:46:30|497.52|493.52|497.44|493.44|497.52|493.52|497.41|493.41|14
1616975200000|2021-03-28 23:46:40|497.45|493.45|497.41|493.41|497.46|493.46|497.41|493.41|7
1616975210000|2021-03-28 23:46:50|497.42|493.42|497.42|493.42|497.46|493.46|497.4|493.4|12
1616975220000|2021-03-28 23:47:00|497.43|493.43|497.34|493.34|497.43|493.43|497.33|493.33|11
1616975230000|2021-03-28 23:47:10|497.33|493.33|497.61|493.61|497.61|493.61|497.31|493.31|15
1616975240000|2021-03-28 23:47:20|497.74|493.74|497.72|493.72|497.79|493.79|497.71|493.71|13
1616975250000|2021-03-28 23:47:30|497.77|493.77|497.72|493.72|497.77|493.77|497.72|493.72|2
1616975260000|2021-03-28 23:47:40|497.8|493.8|498.05|494.05|498.07|494.07|497.8|493.8|14
1616975270000|2021-03-28 23:47:50|498.07|494.07|498.07|494.07|498.07|494.07|498.07|494.07|1
1616975280000|2021-03-28 23:48:00|498.08|494.08|498.65|494.65|498.66|494.66|498.07|494.07|22
1616975290000|2021-03-28 23:48:10|498.66|494.66|498.65|494.65|498.68|494.68|498.62|494.62|15
1616975300000|2021-03-28 23:48:20|498.64|494.64|498.63|494.63|498.66|494.66|498.63|494.63|8
1616975310000|2021-03-28 23:48:30|498.64|494.64|498.75|494.75|498.8|494.8|498.64|494.64|21
1616975320000|2021-03-28 23:48:40|498.72|494.72|498.76|494.76|498.76|494.76|498.71|494.71|13
1616975330000|2021-03-28 23:48:50|498.77|494.77|499.03|495.03|499.06|495.06|498.77|494.77|19
1616975340000|2021-03-28 23:49:00|499.02|495.02|498.99|494.99|499.03|495.03|498.91|494.91|23
1616975350000|2021-03-28 23:49:10|498.97|494.97|498.98|494.98|498.99|494.99|498.97|494.97|6
1616975360000|2021-03-28 23:49:20|498.97|494.97|498.71|494.71|499.04|495.04|498.61|494.61|28
1616975370000|2021-03-28 23:49:30|498.69|494.69|498.65|494.65|498.69|494.69|498.62|494.62|23
1616975380000|2021-03-28 23:49:40|498.66|494.66|498.67|494.67|498.68|494.68|498.65|494.65|14
1616975390000|2021-03-28 23:49:50|498.66|494.66|498.6|494.6|498.66|494.66|498.6|494.6|2
1616975400000|2021-03-28 23:50:00|498.62|494.62|498.6|494.6|498.64|494.64|498.59|494.59|7
1616975410000|2021-03-28 23:50:10|498.62|494.62|498.59|494.59|498.62|494.62|498.59|494.59|2
1616975420000|2021-03-28 23:50:20|498.61|494.61|498.61|494.61|498.62|494.62|498.6|494.6|5
1616975430000|2021-03-28 23:50:30|498.65|494.65|498.86|494.86|498.87|494.87|498.65|494.65|13
1616975440000|2021-03-28 23:50:40|498.87|494.87|498.76|494.76|498.87|494.87|498.75|494.75|13
1616975450000|2021-03-28 23:50:50|498.79|494.79|498.93|494.93|499|495|498.76|494.76|13
1616975460000|2021-03-28 23:51:00|498.92|494.92|498.87|494.87|498.92|494.92|498.85|494.85|14
1616975470000|2021-03-28 23:51:10|498.9|494.9|499|495|499|495|498.87|494.87|14
1616975480000|2021-03-28 23:51:20|498.99|494.99|499.02|495.02|499.08|495.08|498.99|494.99|23
1616975490000|2021-03-28 23:51:30|499.08|495.08|499.16|495.16|499.17|495.17|499.02|495.02|19
1616975500000|2021-03-28 23:51:40|499.15|495.15|499.52|495.52|499.52|495.52|499.15|495.15|18
1616975510000|2021-03-28 23:51:50|499.59|495.59|499.6|495.6|499.65|495.65|499.55|495.55|17
1616975520000|2021-03-28 23:52:00|499.59|495.59|499.66|495.66|499.67|495.67|499.56|495.56|14
1616975530000|2021-03-28 23:52:10|499.67|495.67|499.67|495.67|499.69|495.69|499.67|495.67|5
1616975540000|2021-03-28 23:52:20|499.66|495.66|499.65|495.65|499.66|495.66|499.64|495.64|3
1616975550000|2021-03-28 23:52:30|499.68|495.68|499.68|495.68|499.68|495.68|499.67|495.67|5
1616975560000|2021-03-28 23:52:40|499.66|495.66|499.7|495.7|499.7|495.7|499.66|495.66|8
1616975570000|2021-03-28 23:52:50|499.68|495.68|499.73|495.73|499.73|495.73|499.68|495.68|6
1616975580000|2021-03-28 23:53:00|499.74|495.74|499.67|495.67|499.74|495.74|499.61|495.61|24
1616975590000|2021-03-28 23:53:10|499.66|495.66|499.81|495.81|499.82|495.82|499.66|495.66|22
1616975600000|2021-03-28 23:53:20|499.79|495.79|499.78|495.78|499.79|495.79|499.75|495.75|6
1616975610000|2021-03-28 23:53:30|499.8|495.8|499.79|495.79|499.81|495.81|499.77|495.77|7
1616975620000|2021-03-28 23:53:40|499.8|495.8|499.78|495.78|499.8|495.8|499.76|495.76|14
1616975630000|2021-03-28 23:53:50|499.75|495.75|499.58|495.58|499.77|495.77|499.55|495.55|20
1616975640000|2021-03-28 23:54:00|499.59|495.59|499.65|495.65|499.66|495.66|499.57|495.57|20
1616975650000|2021-03-28 23:54:10|499.57|495.57|499.5|495.5|499.61|495.61|499.48|495.48|16
1616975660000|2021-03-28 23:54:20|499.49|495.49|499.21|495.21|499.49|495.49|499.12|495.12|25
1616975670000|2021-03-28 23:54:30|499.2|495.2|499.21|495.21|499.22|495.22|499.2|495.2|10
1616975680000|2021-03-28 23:54:40|499.22|495.22|499.04|495.04|499.22|495.22|498.98|494.98|16
1616975690000|2021-03-28 23:54:50|499.06|495.06|499.17|495.17|499.2|495.2|499.02|495.02|22
1616975700000|2021-03-28 23:55:00|499.16|495.16|498.98|494.98|499.17|495.17|498.93|494.93|19
1616975710000|2021-03-28 23:55:10|498.93|494.93|499.01|495.01|499.02|495.02|498.92|494.92|20
1616975720000|2021-03-28 23:55:20|498.92|494.92|498.95|494.95|498.95|494.95|498.84|494.84|20
1616975730000|2021-03-28 23:55:30|498.96|494.96|498.98|494.98|499.02|495.02|498.96|494.96|17
1616975740000|2021-03-28 23:55:40|498.97|494.97|498.98|494.98|499|495|498.97|494.97|6
1616975750000|2021-03-28 23:55:50|498.99|494.99|498.92|494.92|499.05|495.05|498.92|494.92|18
1616975760000|2021-03-28 23:56:00|498.91|494.91|498.87|494.87|498.97|494.97|498.87|494.87|17
1616975770000|2021-03-28 23:56:10|498.9|494.9|498.98|494.98|498.99|494.99|498.88|494.88|13
1616975780000|2021-03-28 23:56:20|498.99|494.99|498.98|494.98|499.03|495.03|498.98|494.98|11
1616975790000|2021-03-28 23:56:30|498.96|494.96|498.89|494.89|498.98|494.98|498.89|494.89|8
1616975800000|2021-03-28 23:56:40|498.91|494.91|498.97|494.97|498.97|494.97|498.81|494.81|14
1616975810000|2021-03-28 23:56:50|498.95|494.95|498.94|494.94|498.95|494.95|498.85|494.85|19
1616975820000|2021-03-28 23:57:00|498.92|494.92|498.92|494.92|498.95|494.95|498.92|494.92|6
1616975830000|2021-03-28 23:57:10|498.91|494.91|498.96|494.96|498.96|494.96|498.91|494.91|9
1616975840000|2021-03-28 23:57:20|498.93|494.93|498.94|494.94|498.98|494.98|498.92|494.92|23
1616975850000|2021-03-28 23:57:30|498.93|494.93|498.9|494.9|498.95|494.95|498.86|494.86|13
1616975860000|2021-03-28 23:57:40|498.89|494.89|498.9|494.9|498.91|494.91|498.89|494.89|12
1616975870000|2021-03-28 23:57:50|498.91|494.91|498.89|494.89|498.91|494.91|498.88|494.88|10
1616975880000|2021-03-28 23:58:00|498.9|494.9|498.88|494.88|498.9|494.9|498.88|494.88|5
1616975890000|2021-03-28 23:58:10|498.89|494.89|498.91|494.91|498.92|494.92|498.89|494.89|7
1616975900000|2021-03-28 23:58:20|498.92|494.92|499.01|495.01|499.02|495.02|498.92|494.92|9
1616975910000|2021-03-28 23:58:30|499|495|498.98|494.98|499|495|498.96|494.96|14
1616975920000|2021-03-28 23:58:40|498.95|494.95|499.07|495.07|499.08|495.08|498.95|494.95|10
1616975930000|2021-03-28 23:58:50|499.09|495.09|499.03|495.03|499.09|495.09|499|495|13
1616975940000|2021-03-28 23:59:00|499.01|495.01|499.03|495.03|499.07|495.07|499.01|495.01|15
1616975950000|2021-03-28 23:59:10|499.02|495.02|499.03|495.03|499.07|495.07|499.02|495.02|9
1616975960000|2021-03-28 23:59:20|499.04|495.04|499.19|495.19|499.19|495.19|499.04|495.04|11
1616975970000|2021-03-28 23:59:30|499.17|495.17|499.31|495.31|499.32|495.32|499.15|495.15|16
1616975980000|2021-03-28 23:59:40|499.32|495.32|499.28|495.28|499.33|495.33|499.28|495.28|13
1616975990000|2021-03-28 23:59:50|499.27|495.27|499.11|495.11|499.27|495.27|499.11|495.11|18
1616976000000|2021-03-29 00:00:00|499.1|495.1|499.09|495.09|499.11|495.11|499.08|495.08|4
1616976010000|2021-03-29 00:00:10|499.08|495.08|499.03|495.03|499.09|495.09|499.02|495.02|15
1616976020000|2021-03-29 00:00:20|499.02|495.02|499.04|495.04|499.04|495.04|499.02|495.02|7
1616976030000|2021-03-29 00:00:30|499.06|495.06|499.09|495.09|499.09|495.09|499.06|495.06|5
1616976040000|2021-03-29 00:00:40|499.13|495.13|499.33|495.33|499.33|495.33|499.13|495.13|13
1616976050000|2021-03-29 00:00:50|499.35|495.35|499.31|495.31|499.35|495.35|499.31|495.31|4
1616976060000|2021-03-29 00:01:00|499.32|495.32|499.39|495.39|499.43|495.43|499.32|495.32|16
1616976070000|2021-03-29 00:01:10|499.42|495.42|499.2|495.2|499.42|495.42|499.18|495.18|11
1616976080000|2021-03-29 00:01:20|499.19|495.19|499.17|495.17|499.19|495.19|499.17|495.17|7
1616976090000|2021-03-29 00:01:30|499.22|495.22|499.17|495.17|499.22|495.22|499.17|495.17|11
1616976100000|2021-03-29 00:01:40|499.16|495.16|499.18|495.18|499.22|495.22|499.16|495.16|16
1616976110000|2021-03-29 00:01:50|499.23|495.23|499.23|495.23|499.24|495.24|499.2|495.2|10
1616976120000|2021-03-29 00:02:00|499.25|495.25|499.17|495.17|499.25|495.25|499.14|495.14|17
1616976130000|2021-03-29 00:02:10|499.16|495.16|499.09|495.09|499.21|495.21|499.03|495.03|19
1616976140000|2021-03-29 00:02:20|499.08|495.08|498.92|494.92|499.09|495.09|498.91|494.91|19
1616976150000|2021-03-29 00:02:30|498.93|494.93|498.87|494.87|498.93|494.93|498.85|494.85|16
1616976160000|2021-03-29 00:02:40|498.88|494.88|498.85|494.85|498.88|494.88|498.81|494.81|11
1616976170000|2021-03-29 00:02:50|498.89|494.89|498.67|494.67|498.89|494.89|498.64|494.64|21
1616976180000|2021-03-29 00:03:00|498.66|494.66|498.74|494.74|498.76|494.76|498.62|494.62|19
1616976190000|2021-03-29 00:03:10|498.73|494.73|498.77|494.77|498.77|494.77|498.72|494.72|8
1616976200000|2021-03-29 00:03:20|498.79|494.79|498.79|494.79|498.8|494.8|498.78|494.78|9
1616976210000|2021-03-29 00:03:30|498.8|494.8|498.82|494.82|498.82|494.82|498.8|494.8|5
1616976220000|2021-03-29 00:03:40|498.81|494.81|498.83|494.83|498.83|494.83|498.81|494.81|3
1616976230000|2021-03-29 00:03:50|498.84|494.84|498.81|494.81|498.84|494.84|498.81|494.81|5
1616976240000|2021-03-29 00:04:00|498.8|494.8|498.77|494.77|498.81|494.81|498.75|494.75|20
1616976250000|2021-03-29 00:04:10|498.75|494.75|498.56|494.56|498.76|494.76|498.55|494.55|21
1616976260000|2021-03-29 00:04:20|498.57|494.57|498.53|494.53|498.58|494.58|498.53|494.53|9
1616976270000|2021-03-29 00:04:30|498.52|494.52|498.51|494.51|498.52|494.52|498.49|494.49|9
1616976280000|2021-03-29 00:04:40|498.5|494.5|498.53|494.53|498.54|494.54|498.49|494.49|6
1616976290000|2021-03-29 00:04:50|498.54|494.54|498.58|494.58|498.59|494.59|498.53|494.53|12
1616976300000|2021-03-29 00:05:00|498.59|494.59|498.57|494.57|498.59|494.59|498.57|494.57|9
1616976310000|2021-03-29 00:05:10|498.58|494.58|498.59|494.59|498.59|494.59|498.58|494.58|2
1616976320000|2021-03-29 00:05:20|498.58|494.58|498.59|494.59|498.61|494.61|498.58|494.58|13
1616976330000|2021-03-29 00:05:30|498.6|494.6|498.6|494.6|498.6|494.6|498.59|494.59|3
1616976340000|2021-03-29 00:05:40|498.59|494.59|498.59|494.59|498.6|494.6|498.58|494.58|9
1616976350000|2021-03-29 00:05:50|498.6|494.6|498.29|494.29|498.6|494.6|498.29|494.29|21
1616976360000|2021-03-29 00:06:00|498.21|494.21|498.12|494.12|498.35|494.35|498.1|494.1|32
1616976370000|2021-03-29 00:06:10|498.21|494.21|498.56|494.56|498.56|494.56|498.1|494.1|21
1616976380000|2021-03-29 00:06:20|498.59|494.59|498.68|494.68|498.73|494.73|498.58|494.58|17
1616976390000|2021-03-29 00:06:30|498.67|494.67|498.48|494.48|498.67|494.67|498.47|494.47|18
1616976400000|2021-03-29 00:06:40|498.47|494.47|498.36|494.36|498.47|494.47|498.35|494.35|11
1616976410000|2021-03-29 00:06:50|498.37|494.37|498.23|494.23|498.37|494.37|498.2|494.2|14
1616976420000|2021-03-29 00:07:00|498.22|494.22|498.13|494.13|498.22|494.22|498.12|494.12|10
1616976430000|2021-03-29 00:07:10|498.12|494.12|497.93|493.93|498.12|494.12|497.92|493.92|15
1616976440000|2021-03-29 00:07:20|497.95|493.95|497.98|493.98|498.04|494.04|497.95|493.95|11
1616976450000|2021-03-29 00:07:30|497.99|493.99|497.97|493.97|497.99|493.99|497.97|493.97|3
1616976460000|2021-03-29 00:07:40|497.96|493.96|497.94|493.94|497.96|493.96|497.92|493.92|10
1616976470000|2021-03-29 00:07:50|497.92|493.92|497.91|493.91|497.94|493.94|497.9|493.9|14
1616976480000|2021-03-29 00:08:00|497.9|493.9|497.72|493.72|497.9|493.9|497.67|493.67|17
1616976490000|2021-03-29 00:08:10|497.73|493.73|497.74|493.74|497.74|493.74|497.71|493.71|14
1616976500000|2021-03-29 00:08:20|497.73|493.73|497.73|493.73|497.73|493.73|497.71|493.71|7
1616976510000|2021-03-29 00:08:30|497.66|493.66|497.71|493.71|497.8|493.8|497.66|493.66|22
1616976520000|2021-03-29 00:08:40|497.7|493.7|497.59|493.59|497.7|493.7|497.59|493.59|10
1616976530000|2021-03-29 00:08:50|497.6|493.6|497.6|493.6|497.62|493.62|497.59|493.59|5
1616976540000|2021-03-29 00:09:00|497.59|493.59|497.66|493.66|497.67|493.67|497.59|493.59|13
1616976550000|2021-03-29 00:09:10|497.65|493.65|497.65|493.65|497.66|493.66|497.64|493.64|11
1616976560000|2021-03-29 00:09:20|497.66|493.66|497.68|493.68|497.72|493.72|497.65|493.65|12
1616976570000|2021-03-29 00:09:30|497.66|493.66|497.67|493.67|497.68|493.68|497.66|493.66|13
1616976580000|2021-03-29 00:09:40|497.66|493.66|497.67|493.67|497.68|493.68|497.66|493.66|4
1616976590000|2021-03-29 00:09:50|497.66|493.66|497.67|493.67|497.67|493.67|497.66|493.66|2
1616976600000|2021-03-29 00:10:00|497.69|493.69|497.86|493.86|497.86|493.86|497.69|493.69|16
1616976610000|2021-03-29 00:10:10|497.9|493.9|497.9|493.9|497.9|493.9|497.85|493.85|13
1616976620000|2021-03-29 00:10:20|497.91|493.91|497.93|493.93|497.93|493.93|497.9|493.9|18
1616976640000|2021-03-29 00:10:40|497.91|493.91|497.79|493.79|497.91|493.91|497.79|493.79|10
1616976650000|2021-03-29 00:10:50|497.78|493.78|497.79|493.79|497.82|493.82|497.78|493.78|8
1616976660000|2021-03-29 00:11:00|497.78|493.78|497.85|493.85|497.87|493.87|497.78|493.78|16
1616976670000|2021-03-29 00:11:10|497.86|493.86|497.94|493.94|497.94|493.94|497.86|493.86|13
1616976680000|2021-03-29 00:11:20|497.93|493.93|497.86|493.86|497.93|493.93|497.86|493.86|12
1616976690000|2021-03-29 00:11:30|497.85|493.85|497.84|493.84|497.87|493.87|497.83|493.83|15
1616976700000|2021-03-29 00:11:40|497.85|493.85|497.91|493.91|497.95|493.95|497.85|493.85|14
1616976710000|2021-03-29 00:11:50|497.88|493.88|497.9|493.9|497.9|493.9|497.87|493.87|7
1616976720000|2021-03-29 00:12:00|497.89|493.89|497.85|493.85|497.92|493.92|497.83|493.83|20
1616976730000|2021-03-29 00:12:10|497.86|493.86|497.89|493.89|497.9|493.9|497.85|493.85|15
1616976740000|2021-03-29 00:12:20|497.92|493.92|498.16|494.16|498.2|494.2|497.92|493.92|19
1616976750000|2021-03-29 00:12:30|498.15|494.15|498.34|494.34|498.34|494.34|498.15|494.15|17
1616976760000|2021-03-29 00:12:40|498.32|494.32|498.33|494.33|498.35|494.35|498.09|494.09|15
1616976770000|2021-03-29 00:12:50|498.34|494.34|498.54|494.54|498.56|494.56|498.33|494.33|8
1616976780000|2021-03-29 00:13:00|498.55|494.55|498.52|494.52|498.55|494.55|498.48|494.48|14
1616976790000|2021-03-29 00:13:10|498.54|494.54|498.55|494.55|498.56|494.56|498.54|494.54|10
1616976800000|2021-03-29 00:13:20|498.5|494.5|498.59|494.59|498.59|494.59|498.5|494.5|6
1616976810000|2021-03-29 00:13:30|498.6|494.6|498.67|494.67|498.69|494.69|498.6|494.6|4
1616976820000|2021-03-29 00:13:40|498.66|494.66|498.64|494.64|498.67|494.67|498.64|494.64|7
1616976830000|2021-03-29 00:13:50|498.65|494.65|498.7|494.7|498.7|494.7|498.65|494.65|7
1616976840000|2021-03-29 00:14:00|498.74|494.74|498.77|494.77|498.77|494.77|498.72|494.72|6
1616976850000|2021-03-29 00:14:10|498.76|494.76|498.6|494.6|498.76|494.76|498.59|494.59|16
1616976860000|2021-03-29 00:14:20|498.59|494.59|498.35|494.35|498.59|494.59|498.35|494.35|14
1616976870000|2021-03-29 00:14:30|498.37|494.37|498.45|494.45|498.49|494.49|498.37|494.37|20
1616976880000|2021-03-29 00:14:40|498.53|494.53|498.63|494.63|498.63|494.63|498.52|494.52|11
1616976890000|2021-03-29 00:14:50|498.64|494.64|498.64|494.64|498.65|494.65|498.64|494.64|3
1616976900000|2021-03-29 00:15:00|498.68|494.68|498.68|494.68|498.72|494.72|498.68|494.68|8
1616976910000|2021-03-29 00:15:10|498.67|494.67|498.7|494.7|498.7|494.7|498.62|494.62|18
1616976920000|2021-03-29 00:15:20|498.69|494.69|498.66|494.66|498.72|494.72|498.66|494.66|13
1616976930000|2021-03-29 00:15:30|498.67|494.67|498.65|494.65|498.67|494.67|498.59|494.59|19
1616976940000|2021-03-29 00:15:40|498.66|494.66|498.65|494.65|498.66|494.66|498.6|494.6|12
1616976950000|2021-03-29 00:15:50|498.64|494.64|498.58|494.58|498.66|494.66|498.58|494.58|10
1616976960000|2021-03-29 00:16:00|498.55|494.55|498.58|494.58|498.62|494.62|498.55|494.55|15
1616976970000|2021-03-29 00:16:10|498.59|494.59|498.34|494.34|498.59|494.59|498.33|494.33|18
1616976990000|2021-03-29 00:16:30|498.25|494.25|498.24|494.24|498.27|494.27|498.24|494.24|15
1616977000000|2021-03-29 00:16:40|498.23|494.23|498.24|494.24|498.3|494.3|498.23|494.23|15
1616977010000|2021-03-29 00:16:50|498.25|494.25|498.17|494.17|498.25|494.25|498.16|494.16|13
1616977020000|2021-03-29 00:17:00|498.18|494.18|498.12|494.12|498.24|494.24|498.12|494.12|13
1616977030000|2021-03-29 00:17:10|498.11|494.11|497.99|493.99|498.14|494.14|497.98|493.98|24
1616977040000|2021-03-29 00:17:20|498.02|494.02|498.08|494.08|498.12|494.12|498.01|494.01|17
1616977050000|2021-03-29 00:17:30|498.07|494.07|498.05|494.05|498.08|494.08|498.02|494.02|10
1616977060000|2021-03-29 00:17:40|498.1|494.1|498.03|494.03|498.1|494.1|498.02|494.02|3
1616977070000|2021-03-29 00:17:50|498.04|494.04|498.16|494.16|498.17|494.17|498.01|494.01|13
1616977080000|2021-03-29 00:18:00|498.15|494.15|498.32|494.32|498.32|494.32|498.15|494.15|8
1616977090000|2021-03-29 00:18:10|498.33|494.33|498.31|494.31|498.35|494.35|498.3|494.3|13
1616977100000|2021-03-29 00:18:20|498.32|494.32|498.32|494.32|498.33|494.33|498.3|494.3|10
1616977110000|2021-03-29 00:18:30|498.35|494.35|498.26|494.26|498.38|494.38|498.26|494.26|16
1616977120000|2021-03-29 00:18:40|498.27|494.27|498.25|494.25|498.28|494.28|498.25|494.25|13
1616977130000|2021-03-29 00:18:50|498.26|494.26|498.27|494.27|498.27|494.27|498.26|494.26|4
1616977140000|2021-03-29 00:19:00|498.26|494.26|498.1|494.1|498.26|494.26|498.1|494.1|7
1616977150000|2021-03-29 00:19:10|498.11|494.11|498.11|494.11|498.11|494.11|498.11|494.11|1
1616977160000|2021-03-29 00:19:20|498.13|494.13|498.19|494.19|498.22|494.22|498.13|494.13|11
1616977170000|2021-03-29 00:19:30|498.2|494.2|498.23|494.23|498.23|494.23|498.2|494.2|18
1616977180000|2021-03-29 00:19:40|498.22|494.22|498.23|494.23|498.34|494.34|498.22|494.22|13
1616977190000|2021-03-29 00:19:50|498.22|494.22|498.19|494.19|498.24|494.24|498.18|494.18|17
1616977200000|2021-03-29 00:20:00|498.17|494.17|498.15|494.15|498.24|494.24|498.15|494.15|17
1616977210000|2021-03-29 00:20:10|498.14|494.14|498.15|494.15|498.2|494.2|498.13|494.13|11
1616977220000|2021-03-29 00:20:20|498.19|494.19|498.28|494.28|498.28|494.28|498.15|494.15|21
1616977230000|2021-03-29 00:20:30|498.29|494.29|498.53|494.53|498.53|494.53|498.29|494.29|24
1616977240000|2021-03-29 00:20:40|498.54|494.54|498.67|494.67|498.68|494.68|498.54|494.54|7
1616977250000|2021-03-29 00:20:50|498.64|494.64|498.66|494.66|498.68|494.68|498.63|494.63|15
1616977260000|2021-03-29 00:21:00|498.72|494.72|498.72|494.72|498.76|494.76|498.72|494.72|7
1616977270000|2021-03-29 00:21:10|498.74|494.74|498.8|494.8|498.8|494.8|498.73|494.73|8
1616977280000|2021-03-29 00:21:20|498.75|494.75|498.72|494.72|498.75|494.75|498.72|494.72|4
1616977290000|2021-03-29 00:21:30|498.63|494.63|498.67|494.67|498.67|494.67|498.63|494.63|8
1616977300000|2021-03-29 00:21:40|498.66|494.66|498.66|494.66|498.68|494.68|498.66|494.66|9
1616977310000|2021-03-29 00:21:50|498.65|494.65|498.66|494.66|498.66|494.66|498.65|494.65|4
1616977320000|2021-03-29 00:22:00|498.68|494.68|498.67|494.67|498.7|494.7|498.67|494.67|8
1616977330000|2021-03-29 00:22:10|498.68|494.68|498.8|494.8|498.82|494.82|498.68|494.68|19
1616977340000|2021-03-29 00:22:20|498.81|494.81|498.85|494.85|498.91|494.91|498.8|494.8|18
1616977350000|2021-03-29 00:22:30|498.89|494.89|499.09|495.09|499.09|495.09|498.89|494.89|20
1616977360000|2021-03-29 00:22:40|499.1|495.1|499.19|495.19|499.21|495.21|499.09|495.09|19
1616977370000|2021-03-29 00:22:50|499.18|495.18|499.09|495.09|499.18|495.18|499.08|495.08|14
1616977380000|2021-03-29 00:23:00|499.1|495.1|499.06|495.06|499.11|495.11|499.06|495.06|9
1616977390000|2021-03-29 00:23:10|499.07|495.07|499.19|495.19|499.19|495.19|499.05|495.05|17
1616977400000|2021-03-29 00:23:20|499.18|495.18|499.15|495.15|499.19|495.19|499.12|495.12|14
1616977410000|2021-03-29 00:23:30|499.35|495.35|499.36|495.36|499.39|495.39|499.34|495.34|7
1616977420000|2021-03-29 00:23:40|499.35|495.35|499.44|495.44|499.45|495.45|499.34|495.34|13
1616977430000|2021-03-29 00:23:50|499.43|495.43|499.44|495.44|499.49|495.49|499.43|495.43|17
1616977440000|2021-03-29 00:24:00|499.45|495.45|499.44|495.44|499.48|495.48|499.41|495.41|17
1616977450000|2021-03-29 00:24:10|499.47|495.47|499.37|495.37|499.47|495.47|499.29|495.29|20
1616977460000|2021-03-29 00:24:20|499.38|495.38|499.42|495.42|499.44|495.44|499.38|495.38|12
1616977470000|2021-03-29 00:24:30|499.43|495.43|499.47|495.47|499.48|495.48|499.42|495.42|7
1616977480000|2021-03-29 00:24:40|499.46|495.46|499.46|495.46|499.46|495.46|499.46|495.46|1
1616977490000|2021-03-29 00:24:50|499.44|495.44|499.41|495.41|499.47|495.47|499.41|495.41|7
1616977500000|2021-03-29 00:25:00|499.42|495.42|499.45|495.45|499.45|495.45|499.41|495.41|7
1616977510000|2021-03-29 00:25:10|499.47|495.47|499.51|495.51|499.54|495.54|499.47|495.47|12
1616977520000|2021-03-29 00:25:20|499.52|495.52|499.52|495.52|499.52|495.52|499.5|495.5|6
1616977530000|2021-03-29 00:25:30|499.56|495.56|499.72|495.72|499.72|495.72|499.56|495.56|17
1616977540000|2021-03-29 00:25:40|499.73|495.73|499.76|495.76|499.78|495.78|499.68|495.68|18
1616977550000|2021-03-29 00:25:50|499.78|495.78|500.04|496.04|500.04|496.04|499.77|495.77|18
1616977560000|2021-03-29 00:26:00|500.03|496.03|500.14|496.14|500.18|496.18|499.97|495.97|16
1616977570000|2021-03-29 00:26:10|500.13|496.13|500.12|496.12|500.16|496.16|500.12|496.12|8
1616977580000|2021-03-29 00:26:20|500.17|496.17|500.19|496.19|500.2|496.2|500.13|496.13|7
1616977590000|2021-03-29 00:26:30|500.2|496.2|500.49|496.49|500.51|496.51|499.85|495.85|29
1616977600000|2021-03-29 00:26:40|500.5|496.5|500.55|496.55|500.55|496.55|500.21|496.21|22
1616977610000|2021-03-29 00:26:50|500.54|496.54|500.5|496.5|500.55|496.55|500.49|496.49|21
1616977620000|2021-03-29 00:27:00|500.48|496.48|500.52|496.52|500.52|496.52|500.41|496.41|13
1616977630000|2021-03-29 00:27:10|500.51|496.51|500.48|496.48|500.51|496.51|500.47|496.47|8
1616977640000|2021-03-29 00:27:20|500.5|496.5|500.56|496.56|500.56|496.56|500.5|496.5|8
1616977650000|2021-03-29 00:27:30|500.58|496.58|500.4|496.4|500.59|496.59|500.4|496.4|16
1616977660000|2021-03-29 00:27:40|500.41|496.41|500.51|496.51|500.51|496.51|500.4|496.4|12
1616977670000|2021-03-29 00:27:50|500.5|496.5|500.51|496.51|500.54|496.54|500.49|496.49|15
1616977680000|2021-03-29 00:28:00|500.47|496.47|500.36|496.36|500.47|496.47|500.36|496.36|8
1616977690000|2021-03-29 00:28:10|500.35|496.35|500.36|496.36|500.36|496.36|500.34|496.34|8
1616977700000|2021-03-29 00:28:20|500.37|496.37|500.39|496.39|500.4|496.4|500.32|496.32|15
1616977710000|2021-03-29 00:28:30|500.38|496.38|500.31|496.31|500.54|496.54|500.29|496.29|24
1616977720000|2021-03-29 00:28:40|500.27|496.27|500.33|496.33|500.33|496.33|500.19|496.19|20
1616977730000|2021-03-29 00:28:50|500.34|496.34|500.22|496.22|500.34|496.34|500.2|496.2|18
1616977740000|2021-03-29 00:29:00|500.28|496.28|500.13|496.13|500.28|496.28|500.12|496.12|19
1616977750000|2021-03-29 00:29:10|500.16|496.16|500.21|496.21|500.21|496.21|500.15|496.15|9
1616977760000|2021-03-29 00:29:20|500.24|496.24|500.18|496.18|500.24|496.24|500.15|496.15|23
1616977770000|2021-03-29 00:29:30|500.13|496.13|500.07|496.07|500.23|496.23|500.07|496.07|20
1616977780000|2021-03-29 00:29:40|500.08|496.08|499.88|495.88|500.21|496.21|499.88|495.88|25
1616977790000|2021-03-29 00:29:50|499.83|495.83|500.06|496.06|500.08|496.08|499.83|495.83|24
1616977800000|2021-03-29 00:30:00|500.09|496.09|499.81|495.81|500.11|496.11|499.81|495.81|16
1616977810000|2021-03-29 00:30:10|499.8|495.8|499.74|495.74|499.8|495.8|499.73|495.73|5
1616977820000|2021-03-29 00:30:20|499.71|495.71|499.58|495.58|499.71|495.71|499.58|495.58|10
1616977830000|2021-03-29 00:30:30|499.59|495.59|499.59|495.59|499.59|495.59|499.55|495.55|9
1616977840000|2021-03-29 00:30:40|499.58|495.58|499.53|495.53|499.59|495.59|499.53|495.53|10
1616977850000|2021-03-29 00:30:50|499.54|495.54|499.57|495.57|499.57|495.57|499.54|495.54|7
1616977860000|2021-03-29 00:31:00|499.56|495.56|499.65|495.65|499.65|495.65|499.54|495.54|13
1616977870000|2021-03-29 00:31:10|499.66|495.66|499.82|495.82|499.82|495.82|499.66|495.66|8
1616977880000|2021-03-29 00:31:20|499.84|495.84|499.83|495.83|499.92|495.92|499.78|495.78|18
1616977890000|2021-03-29 00:31:30|499.82|495.82|499.85|495.85|499.94|495.94|499.81|495.81|12
1616977900000|2021-03-29 00:31:40|499.86|495.86|499.88|495.88|499.92|495.92|499.86|495.86|12
1616977910000|2021-03-29 00:31:50|499.91|495.91|499.91|495.91|499.92|495.92|499.91|495.91|3
1616977920000|2021-03-29 00:32:00|499.88|495.88|499.91|495.91|499.92|495.92|499.87|495.87|14
1616977930000|2021-03-29 00:32:10|499.89|495.89|499.72|495.72|499.89|495.89|499.71|495.71|10
1616977940000|2021-03-29 00:32:20|499.73|495.73|499.74|495.74|499.75|495.75|499.73|495.73|8
1616977950000|2021-03-29 00:32:30|499.73|495.73|499.74|495.74|499.74|495.74|499.73|495.73|2
1616977960000|2021-03-29 00:32:40|499.73|495.73|499.73|495.73|499.74|495.74|499.73|495.73|3
1616977970000|2021-03-29 00:32:50|499.74|495.74|499.74|495.74|499.74|495.74|499.74|495.74|1
1616977980000|2021-03-29 00:33:00|499.73|495.73|499.87|495.87|499.87|495.87|499.71|495.71|12
1616977990000|2021-03-29 00:33:10|499.88|495.88|499.71|495.71|499.94|495.94|499.7|495.7|20
1616978000000|2021-03-29 00:33:20|499.7|495.7|499.75|495.75|499.94|495.94|499.67|495.67|19
1616978010000|2021-03-29 00:33:30|499.77|495.77|499.75|495.75|499.78|495.78|499.75|495.75|8
1616978020000|2021-03-29 00:33:40|499.76|495.76|499.77|495.77|499.77|495.77|499.76|495.76|6
1616978030000|2021-03-29 00:33:50|499.78|495.78|499.75|495.75|499.78|495.78|499.75|495.75|6
1616978040000|2021-03-29 00:34:00|499.76|495.76|499.75|495.75|499.77|495.77|499.75|495.75|10
1616978050000|2021-03-29 00:34:10|499.72|495.72|500.05|496.05|500.05|496.05|499.72|495.72|16
1616978060000|2021-03-29 00:34:20|500.07|496.07|500.14|496.14|500.15|496.15|500.07|496.07|8
1616978070000|2021-03-29 00:34:30|500.13|496.13|500.28|496.28|500.29|496.29|500.13|496.13|14
1616978080000|2021-03-29 00:34:40|500.29|496.29|500.31|496.31|500.31|496.31|500.28|496.28|6
1616978090000|2021-03-29 00:34:50|500.32|496.32|500.34|496.34|500.34|496.34|500.32|496.32|9
1616978100000|2021-03-29 00:35:00|500.33|496.33|500.23|496.23|500.35|496.35|500.1|496.1|21
1616978110000|2021-03-29 00:35:10|500.21|496.21|500.21|496.21|500.3|496.3|500.2|496.2|17
1616978120000|2021-03-29 00:35:20|500.2|496.2|499.92|495.92|500.28|496.28|499.92|495.92|13
1616978130000|2021-03-29 00:35:30|499.91|495.91|499.91|495.91|499.95|495.95|499.9|495.9|19
1616978140000|2021-03-29 00:35:40|499.9|495.9|499.91|495.91|499.91|495.91|499.9|495.9|4
1616978150000|2021-03-29 00:35:50|499.9|495.9|499.84|495.84|499.92|495.92|499.83|495.83|17
1616978160000|2021-03-29 00:36:00|499.85|495.85|499.57|495.57|499.87|495.87|499.55|495.55|21
1616978170000|2021-03-29 00:36:10|499.59|495.59|499.55|495.55|499.61|495.61|499.55|495.55|12
1616978180000|2021-03-29 00:36:20|499.56|495.56|499.46|495.46|499.57|495.57|499.42|495.42|10
1616978190000|2021-03-29 00:36:30|499.47|495.47|499.82|495.82|499.82|495.82|499.47|495.47|16
1616978200000|2021-03-29 00:36:40|499.79|495.79|499.94|495.94|499.94|495.94|499.78|495.78|9
1616978210000|2021-03-29 00:36:50|499.93|495.93|499.89|495.89|499.93|495.93|499.77|495.77|21
1616978220000|2021-03-29 00:37:00|499.9|495.9|500.07|496.07|500.08|496.08|499.87|495.87|25
1616978230000|2021-03-29 00:37:10|500.08|496.08|500|496|500.08|496.08|499.91|495.91|16
1616978240000|2021-03-29 00:37:20|500.03|496.03|500.13|496.13|500.13|496.13|500.02|496.02|22
1616978250000|2021-03-29 00:37:30|500.06|496.06|500.11|496.11|500.12|496.12|500|496|21
1616978260000|2021-03-29 00:37:40|500.12|496.12|500.14|496.14|500.17|496.17|500.1|496.1|23
1616978270000|2021-03-29 00:37:50|500.13|496.13|500.14|496.14|500.17|496.17|500.13|496.13|13
1616978280000|2021-03-29 00:38:00|500.19|496.19|500|496|500.19|496.19|500|496|18
1616978290000|2021-03-29 00:38:10|499.99|495.99|499.85|495.85|500.01|496.01|499.85|495.85|19
1616978300000|2021-03-29 00:38:20|499.86|495.86|499.9|495.9|500|496|499.86|495.86|20
1616978310000|2021-03-29 00:38:30|499.83|495.83|499.93|495.93|499.93|495.93|499.83|495.83|12
1616978320000|2021-03-29 00:38:40|500.02|496.02|499.93|495.93|500.03|496.03|499.93|495.93|17
1616978330000|2021-03-29 00:38:50|499.91|495.91|499.92|495.92|499.93|495.93|499.86|495.86|20
1616978340000|2021-03-29 00:39:00|499.93|495.93|499.95|495.95|500.04|496.04|499.93|495.93|11
1616978350000|2021-03-29 00:39:10|499.93|495.93|500|496|500|496|499.91|495.91|16
1616978360000|2021-03-29 00:39:20|500.01|496.01|500.01|496.01|500.06|496.06|500.01|496.01|11
1616978370000|2021-03-29 00:39:30|500.05|496.05|499.94|495.94|500.05|496.05|499.9|495.9|8
1616978380000|2021-03-29 00:39:40|499.95|495.95|499.92|495.92|499.95|495.95|499.91|495.91|9
1616978390000|2021-03-29 00:39:50|499.91|495.91|499.91|495.91|499.93|495.93|499.91|495.91|11
1616978400000|2021-03-29 00:40:00|499.84|495.84|499.91|495.91|499.91|495.91|499.81|495.81|7
1616978410000|2021-03-29 00:40:10|499.87|495.87|499.79|495.79|499.88|495.88|499.75|495.75|22
1616978420000|2021-03-29 00:40:20|499.8|495.8|499.76|495.76|499.8|495.8|499.75|495.75|3
1616978430000|2021-03-29 00:40:30|499.75|495.75|499.61|495.61|499.75|495.75|499.52|495.52|21
1616978440000|2021-03-29 00:40:40|499.6|495.6|499.64|495.64|499.71|495.71|499.59|495.59|18
1616978450000|2021-03-29 00:40:50|499.63|495.63|499.49|495.49|499.64|495.64|499.49|495.49|16
1616978460000|2021-03-29 00:41:00|499.52|495.52|499.47|495.47|499.62|495.62|499.47|495.47|15
1616978470000|2021-03-29 00:41:10|499.48|495.48|499.57|495.57|499.63|495.63|499.47|495.47|22
1616978480000|2021-03-29 00:41:20|499.59|495.59|499.49|495.49|499.59|495.59|499.45|495.45|15
1616978490000|2021-03-29 00:41:30|499.48|495.48|499.45|495.45|499.5|495.5|499.43|495.43|11
1616978500000|2021-03-29 00:41:40|499.44|495.44|499.44|495.44|499.44|495.44|499.44|495.44|1
1616978510000|2021-03-29 00:41:50|499.45|495.45|499.6|495.6|499.61|495.61|499.45|495.45|16
1616978520000|2021-03-29 00:42:00|499.59|495.59|499.58|495.58|499.6|495.6|499.58|495.58|5
1616978530000|2021-03-29 00:42:10|499.59|495.59|499.57|495.57|499.6|495.6|499.56|495.56|12
1616978540000|2021-03-29 00:42:20|499.56|495.56|499.56|495.56|499.6|495.6|499.56|495.56|7
1616978550000|2021-03-29 00:42:30|499.59|495.59|499.56|495.56|499.62|495.62|499.53|495.53|13
1616978560000|2021-03-29 00:42:40|499.59|495.59|499.45|495.45|499.59|495.59|499.45|495.45|16
1616978570000|2021-03-29 00:42:50|499.44|495.44|499.53|495.53|499.57|495.57|499.43|495.43|13
1616978580000|2021-03-29 00:43:00|499.54|495.54|499.45|495.45|499.59|495.59|499.45|495.45|11
1616978590000|2021-03-29 00:43:10|499.46|495.46|499.5|495.5|499.5|495.5|499.36|495.36|24
1616978600000|2021-03-29 00:43:20|499.48|495.48|499.43|495.43|499.53|495.53|499.43|495.43|15
1616978610000|2021-03-29 00:43:30|499.42|495.42|499.43|495.43|499.43|495.43|499.42|495.42|8
1616978620000|2021-03-29 00:43:40|499.44|495.44|499.45|495.45|499.47|495.47|499.42|495.42|16
1616978630000|2021-03-29 00:43:50|499.44|495.44|499.16|495.16|499.44|495.44|499.16|495.16|17
1616978640000|2021-03-29 00:44:00|499.17|495.17|499.17|495.17|499.2|495.2|499.15|495.15|10
1616978650000|2021-03-29 00:44:10|499.18|495.18|499.19|495.19|499.23|495.23|499.18|495.18|6
1616978660000|2021-03-29 00:44:20|499.18|495.18|499.21|495.21|499.24|495.24|499.18|495.18|15
1616978670000|2021-03-29 00:44:30|499.25|495.25|499.34|495.34|499.34|495.34|499.25|495.25|12
1616978680000|2021-03-29 00:44:40|499.31|495.31|499.29|495.29|499.34|495.34|499.29|495.29|13
1616978690000|2021-03-29 00:44:50|499.3|495.3|499.32|495.32|499.34|495.34|499.29|495.29|13
1616978700000|2021-03-29 00:45:00|499.33|495.33|499.37|495.37|499.5|495.5|499.33|495.33|18
1616978710000|2021-03-29 00:45:10|499.36|495.36|499.27|495.27|499.39|495.39|499.24|495.24|19
1616978720000|2021-03-29 00:45:20|499.26|495.26|499.04|495.04|499.26|495.26|499.01|495.01|20
1616978730000|2021-03-29 00:45:30|499.02|495.02|499.01|495.01|499.03|495.03|498.93|494.93|24
1616978740000|2021-03-29 00:45:40|499.05|495.05|498.87|494.87|499.1|495.1|498.85|494.85|21
1616978750000|2021-03-29 00:45:50|498.86|494.86|498.87|494.87|498.89|494.89|498.86|494.86|18
1616978760000|2021-03-29 00:46:00|498.89|494.89|498.86|494.86|498.91|494.91|498.86|494.86|6
1616978770000|2021-03-29 00:46:10|498.88|494.88|498.87|494.87|498.88|494.88|498.84|494.84|15
1616978780000|2021-03-29 00:46:20|498.84|494.84|498.91|494.91|498.93|494.93|498.84|494.84|13
1616978790000|2021-03-29 00:46:30|498.92|494.92|498.99|494.99|498.99|494.99|498.9|494.9|19
1616978800000|2021-03-29 00:46:40|498.98|494.98|498.81|494.81|498.98|494.98|498.81|494.81|15
1616978810000|2021-03-29 00:46:50|498.82|494.82|498.79|494.79|498.83|494.83|498.75|494.75|10
1616978820000|2021-03-29 00:47:00|498.7|494.7|498.6|494.6|498.7|494.7|498.56|494.56|17
1616978830000|2021-03-29 00:47:10|498.56|494.56|498.51|494.51|498.56|494.56|498.47|494.47|12
1616978840000|2021-03-29 00:47:20|498.55|494.55|498.42|494.42|498.55|494.55|498.36|494.36|12
1616978850000|2021-03-29 00:47:30|498.41|494.41|498.2|494.2|498.48|494.48|498.2|494.2|8
1616978860000|2021-03-29 00:47:40|498.39|494.39|498.07|494.07|498.46|494.46|498.07|494.07|15
1616978870000|2021-03-29 00:47:50|498.08|494.08|498.07|494.07|498.08|494.08|498.07|494.07|8
1616978890000|2021-03-29 00:48:10|498.06|494.06|498.07|494.07|498.07|494.07|498.06|494.06|4
1616978900000|2021-03-29 00:48:20|498.06|494.06|497.72|493.72|498.06|494.06|497.71|493.71|17
1616978910000|2021-03-29 00:48:30|497.77|493.77|497.71|493.71|497.83|493.83|497.71|493.71|10
1616978920000|2021-03-29 00:48:40|497.74|493.74|497.39|493.39|497.74|493.74|497.38|493.38|7
1616978930000|2021-03-29 00:48:50|497.38|493.38|497.24|493.24|497.38|493.38|497.24|493.24|6
1616978940000|2021-03-29 00:49:00|497.27|493.27|497.24|493.24|497.27|493.27|497.23|493.23|10
1616978950000|2021-03-29 00:49:10|497.23|493.23|497.09|493.09|497.24|493.24|497.04|493.04|21
1616978960000|2021-03-29 00:49:20|497.08|493.08|497.12|493.12|497.13|493.13|497.04|493.04|18
1616978970000|2021-03-29 00:49:30|497.14|493.14|497.13|493.13|497.16|493.16|497.1|493.1|10
1616978980000|2021-03-29 00:49:40|497.14|493.14|497.21|493.21|497.21|493.21|497.07|493.07|16
1616978990000|2021-03-29 00:49:50|497.2|493.2|497.14|493.14|497.25|493.25|497.1|493.1|10
1616979000000|2021-03-29 00:50:00|497.13|493.13|497.35|493.35|497.42|493.42|497.08|493.08|18
1616979010000|2021-03-29 00:50:10|497.38|493.38|497.5|493.5|497.5|493.5|497.36|493.36|18
1616979020000|2021-03-29 00:50:20|497.51|493.51|497.32|493.32|497.51|493.51|497.32|493.32|10
1616979030000|2021-03-29 00:50:30|497.27|493.27|497.07|493.07|497.27|493.27|497.06|493.06|10
1616979040000|2021-03-29 00:50:40|497.06|493.06|497.04|493.04|497.07|493.07|497.03|493.03|8
1616979050000|2021-03-29 00:50:50|497.05|493.05|497.03|493.03|497.08|493.08|497|493|10
1616979060000|2021-03-29 00:51:00|497|493|496.13|492.13|497|493|496.08|492.08|23
1616979070000|2021-03-29 00:51:10|496.17|492.17|496.42|492.42|496.51|492.51|496.16|492.16|30
1616979080000|2021-03-29 00:51:20|496.43|492.43|496.03|492.03|496.48|492.48|496.03|492.03|20
1616979090000|2021-03-29 00:51:30|496.02|492.02|495.83|491.83|496.02|492.02|495.82|491.82|19
1616979100000|2021-03-29 00:51:40|495.86|491.86|495.74|491.74|495.89|491.89|495.74|491.74|11
1616979110000|2021-03-29 00:51:50|495.71|491.71|495.57|491.57|495.71|491.71|495.3|491.3|18
1616979120000|2021-03-29 00:52:00|495.5|491.5|495.42|491.42|495.52|491.52|495.28|491.28|25
1616979130000|2021-03-29 00:52:10|495.41|491.41|495.28|491.28|495.42|491.42|495.21|491.21|13
1616979140000|2021-03-29 00:52:20|495.29|491.29|495.24|491.24|495.29|491.29|495.1|491.1|17
1616979150000|2021-03-29 00:52:30|495.23|491.23|495.08|491.08|495.23|491.23|495.08|491.08|7
1616979160000|2021-03-29 00:52:40|495.09|491.09|494.98|490.98|495.1|491.1|494.93|490.93|19
1616979170000|2021-03-29 00:52:50|494.99|490.99|495.06|491.06|495.13|491.13|494.99|490.99|16
1616979180000|2021-03-29 00:53:00|495.05|491.05|495.06|491.06|495.16|491.16|495.05|491.05|6
1616979190000|2021-03-29 00:53:10|495.07|491.07|495.11|491.11|495.27|491.27|495.07|491.07|11
1616979200000|2021-03-29 00:53:20|495.1|491.1|495.12|491.12|495.13|491.13|495.08|491.08|12
1616979210000|2021-03-29 00:53:30|495.11|491.11|494.89|490.89|495.11|491.11|494.88|490.88|16
1616979220000|2021-03-29 00:53:40|494.88|490.88|495.06|491.06|495.06|491.06|494.83|490.83|24
1616979230000|2021-03-29 00:53:50|495.07|491.07|495.15|491.15|495.15|491.15|495.07|491.07|8
1616979240000|2021-03-29 00:54:00|495.16|491.16|495.25|491.25|495.31|491.31|495.16|491.16|7
1616979250000|2021-03-29 00:54:10|495.26|491.26|495.02|491.02|495.28|491.28|495.02|491.02|16
1616979260000|2021-03-29 00:54:20|495.03|491.03|494.74|490.74|495.06|491.06|494.72|490.72|21
1616979270000|2021-03-29 00:54:30|494.73|490.73|494.67|490.67|494.73|490.73|494.67|490.67|7
1616979280000|2021-03-29 00:54:40|494.68|490.68|494.76|490.76|494.76|490.76|494.54|490.54|15
1616979290000|2021-03-29 00:54:50|494.75|490.75|494.76|490.76|494.89|490.89|494.72|490.72|14
1616979300000|2021-03-29 00:55:00|494.77|490.77|494.75|490.75|494.83|490.83|494.7|490.7|18
1616979310000|2021-03-29 00:55:10|494.74|490.74|494.89|490.89|494.96|490.96|494.73|490.73|25
1616979320000|2021-03-29 00:55:20|494.9|490.9|494.98|490.98|494.98|490.98|494.88|490.88|14
1616979330000|2021-03-29 00:55:30|494.97|490.97|495.21|491.21|495.21|491.21|494.97|490.97|13
1616979340000|2021-03-29 00:55:40|495.2|491.2|495.12|491.12|495.2|491.2|495.07|491.07|21
1616979350000|2021-03-29 00:55:50|495.1|491.1|495.11|491.11|495.12|491.12|495.09|491.09|8
1616979360000|2021-03-29 00:56:00|495.1|491.1|495.11|491.11|495.11|491.11|495.1|491.1|4
1616979370000|2021-03-29 00:56:10|495.1|491.1|495.09|491.09|495.11|491.11|495.09|491.09|5
1616979380000|2021-03-29 00:56:20|495.1|491.1|495.09|491.09|495.1|491.1|495.09|491.09|2
1616979390000|2021-03-29 00:56:30|495.08|491.08|495.07|491.07|495.08|491.08|494.98|490.98|18
1616979400000|2021-03-29 00:56:40|495.06|491.06|495.13|491.13|495.14|491.14|495.05|491.05|22
1616979410000|2021-03-29 00:56:50|495.09|491.09|495.11|491.11|495.14|491.14|495.07|491.07|10
1616979420000|2021-03-29 00:57:00|495.1|491.1|495.02|491.02|495.1|491.1|495|491|15
1616979430000|2021-03-29 00:57:10|495.04|491.04|495.23|491.23|495.23|491.23|495.02|491.02|10
1616979440000|2021-03-29 00:57:20|495.06|491.06|495.04|491.04|495.1|491.1|494.99|490.99|21
1616979450000|2021-03-29 00:57:30|495.05|491.05|495.03|491.03|495.05|491.05|495.01|491.01|6
1616979460000|2021-03-29 00:57:40|495.02|491.02|494.99|490.99|495.02|491.02|494.95|490.95|13
1616979470000|2021-03-29 00:57:50|495|491|494.99|490.99|495|491|494.97|490.97|7
1616979480000|2021-03-29 00:58:00|494.98|490.98|494.98|490.98|495.07|491.07|494.98|490.98|22
1616979490000|2021-03-29 00:58:10|494.97|490.97|494.96|490.96|495.02|491.02|494.96|490.96|9
1616979500000|2021-03-29 00:58:20|494.97|490.97|494.96|490.96|494.97|490.97|494.95|490.95|7
1616979510000|2021-03-29 00:58:30|494.95|490.95|495|491|495.05|491.05|494.95|490.95|12
1616979520000|2021-03-29 00:58:40|494.98|490.98|495|491|495|491|494.98|490.98|2
1616979530000|2021-03-29 00:58:50|494.98|490.98|495.21|491.21|495.23|491.23|494.93|490.93|12
1616979540000|2021-03-29 00:59:00|495.06|491.06|495.08|491.08|495.09|491.09|495.05|491.05|7
1616979550000|2021-03-29 00:59:10|495.1|491.1|495.22|491.22|495.25|491.25|495.1|491.1|12
1616979560000|2021-03-29 00:59:20|495.21|491.21|495.21|491.21|495.21|491.21|495.21|491.21|1
1616979570000|2021-03-29 00:59:30|495.23|491.23|495.16|491.16|495.23|491.23|495.11|491.11|13
1616979580000|2021-03-29 00:59:40|495.15|491.15|495.12|491.12|495.15|491.15|495.12|491.12|4
1616979590000|2021-03-29 00:59:50|495.11|491.11|495.14|491.14|495.15|491.15|495.11|491.11|7
1616979600000|2021-03-29 01:00:00|495.16|491.16|495.15|491.15|495.16|491.16|495.13|491.13|8
1616979610000|2021-03-29 01:00:10|495.13|491.13|495.01|491.01|495.13|491.13|494.98|490.98|14
1616979620000|2021-03-29 01:00:20|495|491|495.04|491.04|495.05|491.05|495|491|10
1616979630000|2021-03-29 01:00:30|495.05|491.05|495.25|491.25|495.29|491.29|495.04|491.04|18
1616979650000|2021-03-29 01:00:50|495.24|491.24|495.39|491.39|495.39|491.39|495.24|491.24|8
1616979660000|2021-03-29 01:01:00|495.37|491.37|495.38|491.38|495.38|491.38|495.37|491.37|2
1616979670000|2021-03-29 01:01:10|495.4|491.4|495.39|491.39|495.59|491.59|495.35|491.35|6
1616979690000|2021-03-29 01:01:30|495.38|491.38|495.22|491.22|495.38|491.38|495.21|491.21|18
1616979700000|2021-03-29 01:01:40|495.23|491.23|495.21|491.21|495.32|491.32|495.18|491.18|20
1616979710000|2021-03-29 01:01:50|495.23|491.23|495.22|491.22|495.23|491.23|495.2|491.2|4
1616979720000|2021-03-29 01:02:00|495.26|491.26|495.36|491.36|495.36|491.36|495.26|491.26|7
1616979730000|2021-03-29 01:02:10|495.34|491.34|495.33|491.33|495.36|491.36|495.31|491.31|8
1616979740000|2021-03-29 01:02:20|495.32|491.32|495.31|491.31|495.32|491.32|495.31|491.31|2
1616979750000|2021-03-29 01:02:30|495.33|491.33|495.31|491.31|495.33|491.33|495.31|491.31|7
1616979760000|2021-03-29 01:02:40|495.32|491.32|495.31|491.31|495.32|491.32|495.31|491.31|2
1616979780000|2021-03-29 01:03:00|495.3|491.3|495.18|491.18|495.3|491.3|495.14|491.14|15
1616979790000|2021-03-29 01:03:10|495.19|491.19|495.14|491.14|495.3|491.3|495.1|491.1|17
1616979800000|2021-03-29 01:03:20|495.15|491.15|495.11|491.11|495.15|491.15|495.11|491.11|5
1616979810000|2021-03-29 01:03:30|495.14|491.14|495.14|491.14|495.15|491.15|495.08|491.08|14
1616979820000|2021-03-29 01:03:40|495.13|491.13|495.15|491.15|495.15|491.15|495.12|491.12|17
1616979830000|2021-03-29 01:03:50|495.14|491.14|495.17|491.17|495.17|491.17|495.14|491.14|8
1616979840000|2021-03-29 01:04:00|495.15|491.15|495.14|491.14|495.17|491.17|495.13|491.13|7
1616979850000|2021-03-29 01:04:10|495.13|491.13|495.15|491.15|495.15|491.15|495.13|491.13|4
1616979860000|2021-03-29 01:04:20|495.13|491.13|495.11|491.11|495.15|491.15|495.11|491.11|9
1616979870000|2021-03-29 01:04:30|495.13|491.13|495.16|491.16|495.17|491.17|495.11|491.11|8
1616979880000|2021-03-29 01:04:40|495.19|491.19|495.27|491.27|495.27|491.27|495.19|491.19|7
1616979890000|2021-03-29 01:04:50|495.28|491.28|495.28|491.28|495.28|491.28|495.27|491.27|5
1616979900000|2021-03-29 01:05:00|495.29|491.29|495.4|491.4|495.57|491.57|495.25|491.25|27
1616979910000|2021-03-29 01:05:10|495.38|491.38|495.37|491.37|495.39|491.39|495.35|491.35|7
1616979920000|2021-03-29 01:05:20|495.38|491.38|495.39|491.39|495.4|491.4|495.38|491.38|14
1616979930000|2021-03-29 01:05:30|495.5|491.5|495.34|491.34|495.5|491.5|495.31|491.31|15
1616979940000|2021-03-29 01:05:40|495.33|491.33|495.32|491.32|495.33|491.33|495.32|491.32|2
1616979950000|2021-03-29 01:05:50|495.33|491.33|495.32|491.32|495.33|491.33|495.32|491.32|2
1616979960000|2021-03-29 01:06:00|495.33|491.33|495.42|491.42|495.53|491.53|495.33|491.33|19
1616979970000|2021-03-29 01:06:10|495.35|491.35|495.34|491.34|495.35|491.35|495.32|491.32|9
1616979980000|2021-03-29 01:06:20|495.33|491.33|495.29|491.29|495.33|491.33|495.29|491.29|4
1616979990000|2021-03-29 01:06:30|495.28|491.28|495.18|491.18|495.28|491.28|495.16|491.16|8
1616980000000|2021-03-29 01:06:40|495.19|491.19|495.15|491.15|495.19|491.19|495.15|491.15|2
1616980020000|2021-03-29 01:07:00|495.11|491.11|495.13|491.13|495.13|491.13|495.05|491.05|17
1616980030000|2021-03-29 01:07:10|495.14|491.14|495.02|491.02|495.14|491.14|494.96|490.96|19
1616980040000|2021-03-29 01:07:20|494.84|490.84|494.8|490.8|494.84|490.84|494.77|490.77|16
1616980050000|2021-03-29 01:07:30|494.81|490.81|494.81|490.81|494.83|490.83|494.8|490.8|12
1616980060000|2021-03-29 01:07:40|494.82|490.82|494.33|490.33|494.82|490.82|494.33|490.33|20
1616980070000|2021-03-29 01:07:50|494.37|490.37|494.34|490.34|494.6|490.6|494.34|490.34|23
1616980080000|2021-03-29 01:08:00|494.36|490.36|494.41|490.41|494.41|490.41|494.33|490.33|17
1616980090000|2021-03-29 01:08:10|494.37|490.37|494.28|490.28|494.37|490.37|494.23|490.23|18
1616980100000|2021-03-29 01:08:20|494.32|490.32|494.2|490.2|494.32|490.32|494.16|490.16|17
1616980110000|2021-03-29 01:08:30|494.19|490.19|494.13|490.13|494.19|490.19|494.13|490.13|10
1616980120000|2021-03-29 01:08:40|494.12|490.12|494.18|490.18|494.18|490.18|494.01|490.01|15
1616980130000|2021-03-29 01:08:50|494.19|490.19|494.38|490.38|494.38|490.38|494.09|490.09|31
1616980140000|2021-03-29 01:09:00|494.37|490.37|494.4|490.4|494.46|490.46|494.28|490.28|24
1616980150000|2021-03-29 01:09:10|494.41|490.41|494.46|490.46|494.54|490.54|494.4|490.4|20
1616980160000|2021-03-29 01:09:20|494.5|490.5|494.44|490.44|494.51|490.51|494.44|490.44|22
1616980170000|2021-03-29 01:09:30|494.43|490.43|494.66|490.66|494.66|490.66|494.43|490.43|23
1616980180000|2021-03-29 01:09:40|494.65|490.65|494.6|490.6|494.65|490.65|494.6|490.6|13
1616980190000|2021-03-29 01:09:50|494.61|490.61|494.6|490.6|494.61|490.61|494.6|490.6|6
1616980200000|2021-03-29 01:10:00|494.59|490.59|494.38|490.38|494.59|490.59|494.38|490.38|18
1616980210000|2021-03-29 01:10:10|494.39|490.39|494.37|490.37|494.4|490.4|494.32|490.32|21
1616980220000|2021-03-29 01:10:20|494.35|490.35|494.16|490.16|494.36|490.36|494.15|490.15|21
1616980230000|2021-03-29 01:10:30|494.18|490.18|494.08|490.08|494.19|490.19|494.07|490.07|12
1616980240000|2021-03-29 01:10:40|494.07|490.07|494|490|494.09|490.09|494|490|13
1616980250000|2021-03-29 01:10:50|494.02|490.02|494|490|494.02|490.02|493.93|489.93|21
1616980260000|2021-03-29 01:11:00|493.99|489.99|493.89|489.89|494.01|490.01|493.88|489.88|18
1616980270000|2021-03-29 01:11:10|493.92|489.92|493.52|489.52|493.92|489.92|493.52|489.52|13
1616980280000|2021-03-29 01:11:20|493.54|489.54|493.72|489.72|493.81|489.81|493.54|489.54|21
1616980290000|2021-03-29 01:11:30|493.73|489.73|493.74|489.74|493.78|489.78|493.72|489.72|12
1616980300000|2021-03-29 01:11:40|493.76|489.76|493.91|489.91|494|490|493.76|489.76|19
1616980310000|2021-03-29 01:11:50|493.92|489.92|493.81|489.81|493.95|489.95|493.77|489.77|18
1616980320000|2021-03-29 01:12:00|493.8|489.8|493.81|489.81|493.84|489.84|493.8|489.8|14
1616980330000|2021-03-29 01:12:10|493.82|489.82|493.72|489.72|493.83|489.83|493.66|489.66|20
1616980340000|2021-03-29 01:12:20|493.73|489.73|493.68|489.68|493.73|489.73|493.68|489.68|11
1616980350000|2021-03-29 01:12:30|493.67|489.67|493.68|489.68|493.69|489.69|493.67|489.67|8
1616980360000|2021-03-29 01:12:40|493.69|489.69|493.73|489.73|493.8|489.8|493.61|489.61|21
1616980370000|2021-03-29 01:12:50|493.76|489.76|493.59|489.59|493.76|489.76|493.59|489.59|13
1616980380000|2021-03-29 01:13:00|493.58|489.58|493.61|489.61|493.61|489.61|493.57|489.57|11
1616980390000|2021-03-29 01:13:10|493.62|489.62|493.69|489.69|493.73|489.73|493.61|489.61|17
1616980400000|2021-03-29 01:13:20|493.67|489.67|493.55|489.55|493.7|489.7|493.55|489.55|18
1616980410000|2021-03-29 01:13:30|493.56|489.56|493.68|489.68|493.69|489.69|493.56|489.56|17
1616980420000|2021-03-29 01:13:40|493.64|489.64|493.75|489.75|493.75|489.75|493.63|489.63|20
1616980430000|2021-03-29 01:13:50|493.76|489.76|493.82|489.82|493.84|489.84|493.75|489.75|11
1616980440000|2021-03-29 01:14:00|493.81|489.81|493.82|489.82|493.84|489.84|493.78|489.78|17
1616980450000|2021-03-29 01:14:10|493.83|489.83|493.87|489.87|493.9|489.9|493.83|489.83|10
1616980460000|2021-03-29 01:14:20|493.86|489.86|493.82|489.82|493.87|489.87|493.81|489.81|16
1616980470000|2021-03-29 01:14:30|493.83|489.83|493.87|489.87|493.87|489.87|493.83|489.83|16
1616980480000|2021-03-29 01:14:40|493.85|489.85|494.09|490.09|494.09|490.09|493.85|489.85|17
1616980490000|2021-03-29 01:14:50|494.08|490.08|494.11|490.11|494.11|490.11|494.08|490.08|3
1616980500000|2021-03-29 01:15:00|494.12|490.12|494.01|490.01|494.12|490.12|493.96|489.96|13
1616980510000|2021-03-29 01:15:10|494.02|490.02|493.92|489.92|494.06|490.06|493.92|489.92|18
1616980520000|2021-03-29 01:15:20|493.91|489.91|493.91|489.91|493.91|489.91|493.91|489.91|1
1616980530000|2021-03-29 01:15:30|493.94|489.94|493.81|489.81|493.97|489.97|493.8|489.8|15
1616980540000|2021-03-29 01:15:40|493.82|489.82|493.8|489.8|493.82|489.82|493.79|489.79|8
1616980550000|2021-03-29 01:15:50|493.79|489.79|493.56|489.56|493.81|489.81|493.56|489.56|16
1616980560000|2021-03-29 01:16:00|493.57|489.57|493.52|489.52|493.57|489.57|493.51|489.51|8
1616980570000|2021-03-29 01:16:10|493.51|489.51|493.5|489.5|493.51|489.51|493.43|489.43|11
1616980580000|2021-03-29 01:16:20|493.51|489.51|493.49|489.49|493.56|489.56|493.48|489.48|15
1616980590000|2021-03-29 01:16:30|493.48|489.48|493.5|489.5|493.54|489.54|493.48|489.48|13
1616980600000|2021-03-29 01:16:40|493.52|489.52|493.51|489.51|493.52|489.52|493.5|489.5|6
1616980610000|2021-03-29 01:16:50|493.52|489.52|493.54|489.54|493.54|489.54|493.51|489.51|6
1616980620000|2021-03-29 01:17:00|493.53|489.53|493.63|489.63|493.74|489.74|493.53|489.53|27
1616980630000|2021-03-29 01:17:10|493.61|489.61|493.55|489.55|493.61|489.61|493.5|489.5|16
1616980640000|2021-03-29 01:17:20|493.57|489.57|493.57|489.57|493.57|489.57|493.53|489.53|12
1616980650000|2021-03-29 01:17:30|493.54|489.54|493.72|489.72|493.74|489.74|493.52|489.52|18
1616980660000|2021-03-29 01:17:40|493.68|489.68|493.86|489.86|493.86|489.86|493.68|489.68|23
1616980670000|2021-03-29 01:17:50|493.9|489.9|493.93|489.93|493.93|489.93|493.9|489.9|6
1616980680000|2021-03-29 01:18:00|493.92|489.92|493.94|489.94|493.94|489.94|493.92|489.92|5
1616980690000|2021-03-29 01:18:10|493.93|489.93|494.2|490.2|494.2|490.2|493.92|489.92|18
1616980700000|2021-03-29 01:18:20|494.22|490.22|494.23|490.23|494.23|490.23|494.22|490.22|4
1616980710000|2021-03-29 01:18:30|494.29|490.29|494.14|490.14|494.31|490.31|494.14|490.14|11
1616980720000|2021-03-29 01:18:40|494.15|490.15|494.28|490.28|494.28|490.28|494.14|490.14|11
1616980730000|2021-03-29 01:18:50|494.25|490.25|494.37|490.37|494.38|490.38|494.25|490.25|17
1616980740000|2021-03-29 01:19:00|494.36|490.36|494.36|490.36|494.37|490.37|494.36|490.36|9
1616980750000|2021-03-29 01:19:10|494.37|490.37|494.52|490.52|494.52|490.52|494.34|490.34|23
1616980760000|2021-03-29 01:19:20|494.51|490.51|494.51|490.51|494.52|490.52|494.49|490.49|18
1616980770000|2021-03-29 01:19:30|494.5|490.5|494.42|490.42|494.5|490.5|494.38|490.38|20
1616980780000|2021-03-29 01:19:40|494.38|490.38|494.56|490.56|494.57|490.57|494.38|490.38|21
1616980790000|2021-03-29 01:19:50|494.57|490.57|494.57|490.57|494.58|490.58|494.54|490.54|19
1616980800000|2021-03-29 01:20:00|494.55|490.55|494.81|490.81|494.85|490.85|494.55|490.55|20
1616980810000|2021-03-29 01:20:10|494.74|490.74|494.73|490.73|494.79|490.79|494.72|490.72|19
1616980820000|2021-03-29 01:20:20|494.74|490.74|494.75|490.75|494.76|490.76|494.73|490.73|10
1616980830000|2021-03-29 01:20:30|494.74|490.74|494.68|490.68|494.76|490.76|494.68|490.68|15
1616980840000|2021-03-29 01:20:40|494.69|490.69|494.73|490.73|494.73|490.73|494.67|490.67|4
1616980850000|2021-03-29 01:20:50|494.74|490.74|494.72|490.72|494.75|490.75|494.7|490.7|19
1616980860000|2021-03-29 01:21:00|494.73|490.73|494.77|490.77|494.86|490.86|494.72|490.72|18
1616980870000|2021-03-29 01:21:10|494.76|490.76|494.77|490.77|494.79|490.79|494.75|490.75|11
1616980880000|2021-03-29 01:21:20|494.78|490.78|494.9|490.9|494.9|490.9|494.78|490.78|16
1616980890000|2021-03-29 01:21:30|494.88|490.88|494.77|490.77|494.93|490.93|494.68|490.68|24
1616980900000|2021-03-29 01:21:40|494.76|490.76|494.94|490.94|494.94|490.94|494.76|490.76|19
1616980910000|2021-03-29 01:21:50|494.85|490.85|494.94|490.94|494.96|490.96|494.85|490.85|17
1616980920000|2021-03-29 01:22:00|494.95|490.95|494.93|490.93|494.95|490.95|494.92|490.92|9
1616980930000|2021-03-29 01:22:10|494.82|490.82|494.89|490.89|494.91|490.91|494.82|490.82|20
1616980940000|2021-03-29 01:22:20|494.86|490.86|494.86|490.86|494.89|490.89|494.83|490.83|12
1616980950000|2021-03-29 01:22:30|494.85|490.85|494.83|490.83|494.85|490.85|494.81|490.81|15
1616980960000|2021-03-29 01:22:40|494.84|490.84|494.84|490.84|494.84|490.84|494.83|490.83|3
1616980970000|2021-03-29 01:22:50|494.8|490.8|494.83|490.83|494.84|490.84|494.79|490.79|18
1616980980000|2021-03-29 01:23:00|494.79|490.79|494.91|490.91|494.95|490.95|494.79|490.79|18
1616980990000|2021-03-29 01:23:10|494.92|490.92|494.88|490.88|494.94|490.94|494.88|490.88|10
1616981000000|2021-03-29 01:23:20|494.89|490.89|494.81|490.81|494.91|490.91|494.81|490.81|7
1616981010000|2021-03-29 01:23:30|494.82|490.82|494.77|490.77|494.82|490.82|494.77|490.77|10
1616981020000|2021-03-29 01:23:40|494.76|490.76|494.75|490.75|494.76|490.76|494.75|490.75|2
1616981030000|2021-03-29 01:23:50|494.74|490.74|494.73|490.73|494.75|490.75|494.71|490.71|5
1616981040000|2021-03-29 01:24:00|494.76|490.76|494.68|490.68|494.76|490.76|494.67|490.67|21
1616981050000|2021-03-29 01:24:10|494.69|490.69|494.71|490.71|494.74|490.74|494.68|490.68|15
1616981060000|2021-03-29 01:24:20|494.69|490.69|494.69|490.69|494.69|490.69|494.69|490.69|1
1616981070000|2021-03-29 01:24:30|494.68|490.68|494.68|490.68|494.69|490.69|494.66|490.66|5
1616981080000|2021-03-29 01:24:40|494.66|490.66|494.59|490.59|494.68|490.68|494.56|490.56|17
1616981090000|2021-03-29 01:24:50|494.58|490.58|494.54|490.54|494.58|490.58|494.54|490.54|3
1616981100000|2021-03-29 01:25:00|494.53|490.53|494.64|490.64|494.64|490.64|494.4|490.4|16
1616981110000|2021-03-29 01:25:10|494.65|490.65|494.46|490.46|494.71|490.71|494.45|490.45|21
1616981120000|2021-03-29 01:25:20|494.5|490.5|494.48|490.48|494.51|490.51|494.46|490.46|13
1616981130000|2021-03-29 01:25:30|494.44|490.44|494.45|490.45|494.45|490.45|494.42|490.42|13
1616981140000|2021-03-29 01:25:40|494.46|490.46|494.55|490.55|494.6|490.6|494.44|490.44|18
1616981150000|2021-03-29 01:25:50|494.53|490.53|494.53|490.53|494.58|490.58|494.53|490.53|9
1616981160000|2021-03-29 01:26:00|494.52|490.52|494.58|490.58|494.58|490.58|494.51|490.51|10
1616981170000|2021-03-29 01:26:10|494.54|490.54|494.6|490.6|494.62|490.62|494.54|490.54|19
1616981180000|2021-03-29 01:26:20|494.61|490.61|494.61|490.61|494.63|490.63|494.55|490.55|19
1616981190000|2021-03-29 01:26:30|494.65|490.65|494.9|490.9|494.91|490.91|494.65|490.65|28
1616981200000|2021-03-29 01:26:40|494.91|490.91|494.86|490.86|494.96|490.96|494.81|490.81|26
1616981210000|2021-03-29 01:26:50|494.85|490.85|494.91|490.91|494.91|490.91|494.84|490.84|18
1616981220000|2021-03-29 01:27:00|494.9|490.9|494.85|490.85|494.91|490.91|494.83|490.83|23
1616981230000|2021-03-29 01:27:10|494.84|490.84|494.79|490.79|494.86|490.86|494.78|490.78|22
1616981240000|2021-03-29 01:27:20|494.8|490.8|494.7|490.7|494.8|490.8|494.7|490.7|9
1616981250000|2021-03-29 01:27:30|494.71|490.71|494.86|490.86|494.87|490.87|494.71|490.71|22
1616981260000|2021-03-29 01:27:40|494.89|490.89|494.91|490.91|494.93|490.93|494.88|490.88|19
1616981270000|2021-03-29 01:27:50|494.89|490.89|494.94|490.94|494.94|490.94|494.89|490.89|6
1616981280000|2021-03-29 01:28:00|495.01|491.01|495.07|491.07|495.08|491.08|495.01|491.01|21
1616981290000|2021-03-29 01:28:10|495.06|491.06|495|491|495.07|491.07|494.99|490.99|20
1616981300000|2021-03-29 01:28:20|494.99|490.99|495.04|491.04|495.04|491.04|494.99|490.99|16
1616981310000|2021-03-29 01:28:30|495.02|491.02|495.03|491.03|495.03|491.03|495.01|491.01|14
1616981320000|2021-03-29 01:28:40|495.01|491.01|495.07|491.07|495.07|491.07|495.01|491.01|13
1616981330000|2021-03-29 01:28:50|495.06|491.06|495.09|491.09|495.13|491.13|495.04|491.04|16
1616981340000|2021-03-29 01:29:00|495.11|491.11|495.08|491.08|495.11|491.11|495.07|491.07|7
1616981350000|2021-03-29 01:29:10|495.07|491.07|495.08|491.08|495.08|491.08|495.07|491.07|8
1616981360000|2021-03-29 01:29:20|495.07|491.07|495.08|491.08|495.08|491.08|495.07|491.07|8
1616981380000|2021-03-29 01:29:40|495.09|491.09|495.09|491.09|495.1|491.1|495.09|491.09|3
1616981390000|2021-03-29 01:29:50|495.1|491.1|495.11|491.11|495.12|491.12|495.1|491.1|4
1616981400000|2021-03-29 01:30:00|495.1|491.1|494.97|490.97|495.1|491.1|494.96|490.96|16
1616981410000|2021-03-29 01:30:10|494.96|490.96|494.94|490.94|494.97|490.97|494.94|490.94|15
1616981420000|2021-03-29 01:30:20|494.95|490.95|495.07|491.07|495.09|491.09|494.95|490.95|19
1616981430000|2021-03-29 01:30:30|495.08|491.08|495.32|491.32|495.32|491.32|495.08|491.08|10
1616981440000|2021-03-29 01:30:40|495.33|491.33|495.3|491.3|495.33|491.33|495.3|491.3|2
1616981450000|2021-03-29 01:30:50|495.31|491.31|495.33|491.33|495.34|491.34|495.31|491.31|7
1616981460000|2021-03-29 01:31:00|495.37|491.37|495.38|491.38|495.38|491.38|495.35|491.35|8
1616981470000|2021-03-29 01:31:10|495.37|491.37|495.36|491.36|495.38|491.38|495.36|491.36|8
1616981480000|2021-03-29 01:31:20|495.37|491.37|495.38|491.38|495.38|491.38|495.32|491.32|10
1616981490000|2021-03-29 01:31:30|495.4|491.4|495.53|491.53|495.53|491.53|495.4|491.4|6
1616981500000|2021-03-29 01:31:40|495.52|491.52|495.41|491.41|495.52|491.52|495.33|491.33|21
1616981510000|2021-03-29 01:31:50|495.4|491.4|495.61|491.61|495.61|491.61|495.39|491.39|20
1616981520000|2021-03-29 01:32:00|495.6|491.6|495.4|491.4|495.6|491.6|495.38|491.38|21
1616981530000|2021-03-29 01:32:10|495.39|491.39|495.36|491.36|495.39|491.39|495.36|491.36|10
1616981540000|2021-03-29 01:32:20|495.37|491.37|495.36|491.36|495.41|491.41|495.36|491.36|12
1616981550000|2021-03-29 01:32:30|495.37|491.37|495.37|491.37|495.42|491.42|495.36|491.36|6
1616981560000|2021-03-29 01:32:40|495.36|491.36|495.36|491.36|495.37|491.37|495.36|491.36|7
1616981570000|2021-03-29 01:32:50|495.35|491.35|495.35|491.35|495.36|491.36|495.35|491.35|3
1616981590000|2021-03-29 01:33:10|495.34|491.34|495.34|491.34|495.35|491.35|495.31|491.31|6
1616981600000|2021-03-29 01:33:20|495.22|491.22|495.08|491.08|495.22|491.22|495.05|491.05|14
1616981610000|2021-03-29 01:33:30|495.07|491.07|495.04|491.04|495.08|491.08|494.97|490.97|16
1616981620000|2021-03-29 01:33:40|495.02|491.02|494.92|490.92|495.02|491.02|494.92|490.92|14
1616981630000|2021-03-29 01:33:50|494.95|490.95|495.06|491.06|495.06|491.06|494.93|490.93|14
1616981640000|2021-03-29 01:34:00|495.04|491.04|495.24|491.24|495.3|491.3|495.04|491.04|23
1616981650000|2021-03-29 01:34:10|495.25|491.25|495.15|491.15|495.25|491.25|495.15|491.15|17
1616981660000|2021-03-29 01:34:20|495.14|491.14|495.01|491.01|495.14|491.14|495|491|9
1616981670000|2021-03-29 01:34:30|495|491|494.98|490.98|495|491|494.96|490.96|7
1616981680000|2021-03-29 01:34:40|494.95|490.95|494.95|490.95|495.01|491.01|494.93|490.93|11
1616981690000|2021-03-29 01:34:50|494.94|490.94|495.13|491.13|495.14|491.14|494.93|490.93|15
1616981700000|2021-03-29 01:35:00|495.14|491.14|494.98|490.98|495.14|491.14|494.96|490.96|14
1616981710000|2021-03-29 01:35:10|494.96|490.96|494.7|490.7|494.96|490.96|494.68|490.68|12
1616981720000|2021-03-29 01:35:20|494.73|490.73|494.65|490.65|494.77|490.77|494.65|490.65|17
1616981730000|2021-03-29 01:35:30|494.63|490.63|494.61|490.61|494.63|490.63|494.6|490.6|4
1616981740000|2021-03-29 01:35:40|494.56|490.56|494.58|490.58|494.58|490.58|494.51|490.51|12
1616981750000|2021-03-29 01:35:50|494.59|490.59|494.76|490.76|494.77|490.77|494.59|490.59|19
1616981760000|2021-03-29 01:36:00|494.75|490.75|494.77|490.77|494.77|490.77|494.7|490.7|18
1616981770000|2021-03-29 01:36:10|494.76|490.76|495|491|495.01|491.01|494.75|490.75|26
1616981780000|2021-03-29 01:36:20|495.03|491.03|494.97|490.97|495.04|491.04|494.96|490.96|11
1616981790000|2021-03-29 01:36:30|494.96|490.96|494.92|490.92|494.99|490.99|494.88|490.88|29
1616981800000|2021-03-29 01:36:40|494.91|490.91|494.72|490.72|494.94|490.94|494.72|490.72|20
1616981810000|2021-03-29 01:36:50|494.71|490.71|494.59|490.59|494.71|490.71|494.58|490.58|13
1616981820000|2021-03-29 01:37:00|494.58|490.58|494.53|490.53|494.58|490.58|494.53|490.53|11
1616981830000|2021-03-29 01:37:10|494.54|490.54|494.53|490.53|494.54|490.54|494.52|490.52|9
1616981840000|2021-03-29 01:37:20|494.52|490.52|494.53|490.53|494.54|490.54|494.52|490.52|8
1616981850000|2021-03-29 01:37:30|494.52|490.52|494.52|490.52|494.53|490.53|494.52|490.52|7
1616981860000|2021-03-29 01:37:40|494.53|490.53|494.51|490.51|494.53|490.53|494.51|490.51|3
1616981870000|2021-03-29 01:37:50|494.5|490.5|494.5|490.5|494.5|490.5|494.5|490.5|1
1616981880000|2021-03-29 01:38:00|494.51|490.51|494.57|490.57|494.57|490.57|494.51|490.51|11
1616981890000|2021-03-29 01:38:10|494.56|490.56|494.52|490.52|494.58|490.58|494.52|490.52|9
1616981900000|2021-03-29 01:38:20|494.51|490.51|494.37|490.37|494.53|490.53|494.37|490.37|19
1616981910000|2021-03-29 01:38:30|494.34|490.34|494.34|490.34|494.34|490.34|494.34|490.34|1
1616981920000|2021-03-29 01:38:40|494.33|490.33|494.29|490.29|494.33|490.33|494.29|490.29|6
1616981930000|2021-03-29 01:38:50|494.3|490.3|494.32|490.32|494.54|490.54|494.29|490.29|25
1616981940000|2021-03-29 01:39:00|494.43|490.43|494.49|490.49|494.51|490.51|494.32|490.32|19
1616981950000|2021-03-29 01:39:10|494.46|490.46|494.36|490.36|494.46|490.46|494.31|490.31|19
1616981960000|2021-03-29 01:39:20|494.37|490.37|494.5|490.5|494.51|490.51|494.35|490.35|17
1616981970000|2021-03-29 01:39:30|494.49|490.49|494.38|490.38|494.5|490.5|494.37|490.37|15
1616981980000|2021-03-29 01:39:40|494.36|490.36|494.26|490.26|494.38|490.38|494.26|490.26|15
1616981990000|2021-03-29 01:39:50|494.27|490.27|494.25|490.25|494.28|490.28|494.22|490.22|13
1616982000000|2021-03-29 01:40:00|494.24|490.24|494.27|490.27|494.33|490.33|494.24|490.24|24
1616982010000|2021-03-29 01:40:10|494.26|490.26|494.27|490.27|494.27|490.27|494.25|490.25|9
1616982020000|2021-03-29 01:40:20|494.28|490.28|494.27|490.27|494.28|490.28|494.26|490.26|4
1616982030000|2021-03-29 01:40:30|494.28|490.28|494.39|490.39|494.47|490.47|494.28|490.28|23
1616982040000|2021-03-29 01:40:40|494.46|490.46|494.44|490.44|494.48|490.48|494.37|490.37|23
1616982050000|2021-03-29 01:40:50|494.46|490.46|494.6|490.6|494.6|490.6|494.42|490.42|16
1616982060000|2021-03-29 01:41:00|494.61|490.61|494.62|490.62|494.64|490.64|494.61|490.61|13
1616982090000|2021-03-29 01:41:30|494.61|490.61|494.52|490.52|494.61|490.61|494.47|490.47|20
1616982100000|2021-03-29 01:41:40|494.51|490.51|494.55|490.55|494.55|490.55|494.5|490.5|9
1616982110000|2021-03-29 01:41:50|494.54|490.54|494.78|490.78|494.78|490.78|494.54|490.54|19
1616982120000|2021-03-29 01:42:00|494.83|490.83|494.96|490.96|494.97|490.97|494.83|490.83|15
1616982130000|2021-03-29 01:42:10|494.97|490.97|494.9|490.9|494.97|490.97|494.9|490.9|11
1616982140000|2021-03-29 01:42:20|494.91|490.91|494.88|490.88|494.91|490.91|494.86|490.86|13
1616982150000|2021-03-29 01:42:30|494.87|490.87|494.71|490.71|494.87|490.87|494.7|490.7|11
1616982160000|2021-03-29 01:42:40|494.7|490.7|494.66|490.66|494.72|490.72|494.66|490.66|8
1616982170000|2021-03-29 01:42:50|494.67|490.67|494.8|490.8|494.8|490.8|494.66|490.66|17
1616982180000|2021-03-29 01:43:00|494.79|490.79|494.79|490.79|494.79|490.79|494.77|490.77|7
1616982190000|2021-03-29 01:43:10|494.77|490.77|494.8|490.8|494.82|490.82|494.77|490.77|12
1616982200000|2021-03-29 01:43:20|494.79|490.79|494.62|490.62|494.8|490.8|494.62|490.62|19
1616982210000|2021-03-29 01:43:30|494.67|490.67|494.7|490.7|494.76|490.76|494.67|490.67|17
1616982220000|2021-03-29 01:43:40|494.71|490.71|494.73|490.73|494.73|490.73|494.7|490.7|7
1616982230000|2021-03-29 01:43:50|494.74|490.74|494.73|490.73|494.74|490.74|494.72|490.72|6
1616982240000|2021-03-29 01:44:00|494.72|490.72|494.68|490.68|494.72|490.72|494.63|490.63|10
1616982250000|2021-03-29 01:44:10|494.69|490.69|494.65|490.65|494.69|490.69|494.64|490.64|11
1616982260000|2021-03-29 01:44:20|494.64|490.64|494.48|490.48|494.66|490.66|494.48|490.48|17
1616982270000|2021-03-29 01:44:30|494.49|490.49|494.49|490.49|494.49|490.49|494.48|490.48|5
1616982280000|2021-03-29 01:44:40|494.48|490.48|494.5|490.5|494.53|490.53|494.48|490.48|8
1616982290000|2021-03-29 01:44:50|494.51|490.51|494.52|490.52|494.52|490.52|494.48|490.48|10
1616982300000|2021-03-29 01:45:00|494.5|490.5|494.47|490.47|494.5|490.5|494.46|490.46|11
1616982310000|2021-03-29 01:45:10|494.48|490.48|494.46|490.46|494.49|490.49|494.45|490.45|12
1616982320000|2021-03-29 01:45:20|494.45|490.45|494.4|490.4|494.46|490.46|494.4|490.4|12
1616982330000|2021-03-29 01:45:30|494.38|490.38|494.25|490.25|494.38|490.38|494.24|490.24|14
1616982340000|2021-03-29 01:45:40|494.24|490.24|494.19|490.19|494.26|490.26|494.17|490.17|10
1616982350000|2021-03-29 01:45:50|494.18|490.18|494.19|490.19|494.2|490.2|494.17|490.17|12
1616982370000|2021-03-29 01:46:10|494.2|490.2|494.37|490.37|494.37|490.37|494.19|490.19|10
1616982380000|2021-03-29 01:46:20|494.36|490.36|494.37|490.37|494.4|490.4|494.36|490.36|10
1616982390000|2021-03-29 01:46:30|494.38|490.38|494.4|490.4|494.42|490.42|494.37|490.37|6
1616982400000|2021-03-29 01:46:40|494.33|490.33|494.5|490.5|494.53|490.53|494.32|490.32|15
1616982410000|2021-03-29 01:46:50|494.49|490.49|494.63|490.63|494.63|490.63|494.48|490.48|16
1616982420000|2021-03-29 01:47:00|494.62|490.62|494.73|490.73|494.73|490.73|494.6|490.6|14
1616982430000|2021-03-29 01:47:10|494.75|490.75|494.75|490.75|494.76|490.76|494.75|490.75|5
1616982440000|2021-03-29 01:47:20|494.8|490.8|494.96|490.96|494.96|490.96|494.78|490.78|13
1616982450000|2021-03-29 01:47:30|494.99|490.99|495.22|491.22|495.23|491.23|494.98|490.98|19
1616982460000|2021-03-29 01:47:40|495.25|491.25|495.29|491.29|495.29|491.29|495.24|491.24|8
1616982470000|2021-03-29 01:47:50|495.3|491.3|495.29|491.29|495.3|491.3|495.29|491.29|6
1616982480000|2021-03-29 01:48:00|495.3|491.3|495.24|491.24|495.31|491.31|495.21|491.21|16
1616982490000|2021-03-29 01:48:10|495.25|491.25|495.3|491.3|495.31|491.31|495.24|491.24|12
1616982500000|2021-03-29 01:48:20|495.29|491.29|495.31|491.31|495.32|491.32|495.29|491.29|14
1616982510000|2021-03-29 01:48:30|495.3|491.3|495.22|491.22|495.31|491.31|495.2|491.2|18
1616982520000|2021-03-29 01:48:40|495.21|491.21|495.21|491.21|495.22|491.22|495.2|491.2|15
1616982530000|2021-03-29 01:48:50|495.22|491.22|495.22|491.22|495.23|491.23|495.22|491.22|3
1616982540000|2021-03-29 01:49:00|495.23|491.23|495.23|491.23|495.23|491.23|495.22|491.22|3
1616982550000|2021-03-29 01:49:10|495.24|491.24|495.24|491.24|495.25|491.25|495.24|491.24|3
1616982560000|2021-03-29 01:49:20|495.3|491.3|495.27|491.27|495.3|491.3|495.27|491.27|10
1616982570000|2021-03-29 01:49:30|495.28|491.28|495.13|491.13|495.32|491.32|495.13|491.13|13
1616982580000|2021-03-29 01:49:40|495.12|491.12|495.12|491.12|495.13|491.13|495.11|491.11|7
1616982590000|2021-03-29 01:49:50|495.11|491.11|494.89|490.89|495.12|491.12|494.89|490.89|14
1616982600000|2021-03-29 01:50:00|494.76|490.76|494.56|490.56|494.77|490.77|494.55|490.55|17
1616982610000|2021-03-29 01:50:10|494.57|490.57|494.72|490.72|494.72|490.72|494.56|490.56|17
1616982620000|2021-03-29 01:50:20|494.73|490.73|494.72|490.72|494.73|490.73|494.72|490.72|4
1616982630000|2021-03-29 01:50:30|494.73|490.73|494.71|490.71|494.73|490.73|494.7|490.7|4
1616982650000|2021-03-29 01:50:50|494.72|490.72|494.72|490.72|494.72|490.72|494.72|490.72|1
1616982670000|2021-03-29 01:51:10|494.71|490.71|494.68|490.68|494.72|490.72|494.66|490.66|16
1616982680000|2021-03-29 01:51:20|494.69|490.69|494.65|490.65|494.69|490.69|494.65|490.65|10
1616982690000|2021-03-29 01:51:30|494.68|490.68|494.67|490.67|494.69|490.69|494.65|490.65|12
1616982700000|2021-03-29 01:51:40|494.66|490.66|494.63|490.63|494.69|490.69|494.63|490.63|9
1616982710000|2021-03-29 01:51:50|494.66|490.66|494.64|490.64|494.66|490.66|494.64|490.64|15
1616982720000|2021-03-29 01:52:00|494.65|490.65|494.64|490.64|494.66|490.66|494.62|490.62|12
1616982730000|2021-03-29 01:52:10|494.65|490.65|494.57|490.57|494.66|490.66|494.57|490.57|14
1616982740000|2021-03-29 01:52:20|494.58|490.58|494.55|490.55|494.58|490.58|494.55|490.55|5
1616982750000|2021-03-29 01:52:30|494.54|490.54|494.53|490.53|494.58|490.58|494.52|490.52|17
1616982760000|2021-03-29 01:52:40|494.55|490.55|494.56|490.56|494.57|490.57|494.53|490.53|8
1616982770000|2021-03-29 01:52:50|494.55|490.55|494.61|490.61|494.61|490.61|494.54|490.54|12
1616982780000|2021-03-29 01:53:00|494.6|490.6|494.61|490.61|494.61|490.61|494.6|490.6|2
1616982800000|2021-03-29 01:53:20|494.6|490.6|494.61|490.61|494.61|490.61|494.6|490.6|4
1616982810000|2021-03-29 01:53:30|494.62|490.62|494.64|490.64|494.67|490.67|494.6|490.6|16
1616982820000|2021-03-29 01:53:40|494.67|490.67|494.68|490.68|494.69|490.69|494.65|490.65|15
1616982830000|2021-03-29 01:53:50|494.69|490.69|494.68|490.68|494.69|490.69|494.68|490.68|2
1616982840000|2021-03-29 01:54:00|494.69|490.69|494.71|490.71|494.71|490.71|494.68|490.68|7
1616982850000|2021-03-29 01:54:10|494.7|490.7|494.94|490.94|494.97|490.97|494.7|490.7|23
1616982860000|2021-03-29 01:54:20|494.92|490.92|494.96|490.96|494.98|490.98|494.9|490.9|14
1616982870000|2021-03-29 01:54:30|494.97|490.97|495.01|491.01|495.01|491.01|494.97|490.97|5
1616982880000|2021-03-29 01:54:40|495.02|491.02|495.12|491.12|495.12|491.12|495.02|491.02|11
1616982890000|2021-03-29 01:54:50|495.17|491.17|495.12|491.12|495.17|491.17|495.11|491.11|12
1616982900000|2021-03-29 01:55:00|495.13|491.13|495.11|491.11|495.18|491.18|495.05|491.05|20
1616982910000|2021-03-29 01:55:10|495.12|491.12|495.07|491.07|495.15|491.15|495.07|491.07|19
1616982920000|2021-03-29 01:55:20|495.06|491.06|495.06|491.06|495.09|491.09|495.05|491.05|8
1616982930000|2021-03-29 01:55:30|495.05|491.05|495.08|491.08|495.09|491.09|495.05|491.05|9
1616982940000|2021-03-29 01:55:40|495.07|491.07|495.08|491.08|495.08|491.08|495.06|491.06|5
1616982950000|2021-03-29 01:55:50|495.05|491.05|495.02|491.02|495.08|491.08|495.01|491.01|10
1616982960000|2021-03-29 01:56:00|495.04|491.04|495.11|491.11|495.18|491.18|495.03|491.03|11
1616982970000|2021-03-29 01:56:10|495.12|491.12|495.02|491.02|495.12|491.12|495.02|491.02|9
1616982980000|2021-03-29 01:56:20|494.99|490.99|494.97|490.97|494.99|490.99|494.97|490.97|7
1616982990000|2021-03-29 01:56:30|494.98|490.98|494.98|490.98|495.05|491.05|494.97|490.97|19
1616983000000|2021-03-29 01:56:40|494.99|490.99|495.02|491.02|495.02|491.02|494.98|490.98|9
1616983010000|2021-03-29 01:56:50|495.03|491.03|494.97|490.97|495.03|491.03|494.96|490.96|11
1616983020000|2021-03-29 01:57:00|494.98|490.98|495|491|495.01|491.01|494.97|490.97|7
1616983030000|2021-03-29 01:57:10|495.01|491.01|495.02|491.02|495.03|491.03|495|491|10
1616983040000|2021-03-29 01:57:20|495.03|491.03|495.05|491.05|495.05|491.05|495.03|491.03|4
1616983050000|2021-03-29 01:57:30|495.06|491.06|495.1|491.1|495.11|491.11|495.05|491.05|18
1616983060000|2021-03-29 01:57:40|495.11|491.11|495.12|491.12|495.12|491.12|495.1|491.1|5
1616983070000|2021-03-29 01:57:50|495.13|491.13|495.16|491.16|495.16|491.16|495.13|491.13|4
1616983080000|2021-03-29 01:58:00|495.15|491.15|495.17|491.17|495.17|491.17|495.15|491.15|5
1616983090000|2021-03-29 01:58:10|495.18|491.18|495.18|491.18|495.18|491.18|495.16|491.16|11
1616983100000|2021-03-29 01:58:20|495.17|491.17|495.19|491.19|495.2|491.2|495.17|491.17|6
1616983110000|2021-03-29 01:58:30|495.2|491.2|495.31|491.31|495.31|491.31|495.2|491.2|11
1616983120000|2021-03-29 01:58:40|495.3|491.3|495.28|491.28|495.34|491.34|495.28|491.28|17
1616983130000|2021-03-29 01:58:50|495.32|491.32|495.31|491.31|495.35|491.35|495.3|491.3|19
1616983150000|2021-03-29 01:59:10|495.3|491.3|495.22|491.22|495.3|491.3|495.18|491.18|17
1616983160000|2021-03-29 01:59:20|495.21|491.21|495.22|491.22|495.26|491.26|495.2|491.2|14
1616983170000|2021-03-29 01:59:30|495.24|491.24|495.39|491.39|495.41|491.41|495.23|491.23|13
1616983180000|2021-03-29 01:59:40|495.38|491.38|495.41|491.41|495.42|491.42|495.38|491.38|11
1616983190000|2021-03-29 01:59:50|495.42|491.42|495.43|491.43|495.44|491.44|495.42|491.42|5
1616983200000|2021-03-29 02:00:00|495.42|491.42|495.42|491.42|495.43|491.43|495.41|491.41|7
1616983210000|2021-03-29 02:00:10|495.41|491.41|495.35|491.35|495.43|491.43|495.26|491.26|12
1616983220000|2021-03-29 02:00:20|495.33|491.33|495.27|491.27|495.34|491.34|495.27|491.27|17
1616983240000|2021-03-29 02:00:40|495.25|491.25|495.25|491.25|495.26|491.26|495.24|491.24|5
1616983250000|2021-03-29 02:00:50|495.26|491.26|495.26|491.26|495.28|491.28|495.25|491.25|12
1616983260000|2021-03-29 02:01:00|495.27|491.27|495.35|491.35|495.36|491.36|495.27|491.27|12
1616983270000|2021-03-29 02:01:10|495.36|491.36|495.36|491.36|495.36|491.36|495.36|491.36|1
1616983280000|2021-03-29 02:01:20|495.37|491.37|495.39|491.39|495.4|491.4|495.37|491.37|6
1616983290000|2021-03-29 02:01:30|495.38|491.38|495.39|491.39|495.4|491.4|495.38|491.38|10
1616983300000|2021-03-29 02:01:40|495.4|491.4|495.39|491.39|495.4|491.4|495.39|491.39|6
1616983310000|2021-03-29 02:01:50|495.4|491.4|495.39|491.39|495.4|491.4|495.38|491.38|6
1616983320000|2021-03-29 02:02:00|495.4|491.4|495.42|491.42|495.44|491.44|495.39|491.39|16
1616983330000|2021-03-29 02:02:10|495.47|491.47|495.47|491.47|495.47|491.47|495.45|491.45|8
1616983340000|2021-03-29 02:02:20|495.49|491.49|495.48|491.48|495.6|491.6|495.48|491.48|20
1616983350000|2021-03-29 02:02:30|495.3|491.3|495.86|491.86|495.9|491.9|495.3|491.3|29
1616983360000|2021-03-29 02:02:40|495.87|491.87|495.95|491.95|495.96|491.96|495.85|491.85|8
1616983370000|2021-03-29 02:02:50|495.97|491.97|496.12|492.12|496.12|492.12|495.95|491.95|23
1616983380000|2021-03-29 02:03:00|496.11|492.11|496.42|492.42|496.42|492.42|496.02|492.02|24
1616983390000|2021-03-29 02:03:10|496.43|492.43|496.37|492.37|496.5|492.5|496.26|492.26|22
1616983400000|2021-03-29 02:03:20|496.38|492.38|496.48|492.48|496.49|492.49|496.36|492.36|16
1616983410000|2021-03-29 02:03:30|496.49|492.49|496.62|492.62|496.62|492.62|496.48|492.48|13
1616983420000|2021-03-29 02:03:40|496.63|492.63|496.51|492.51|496.66|492.66|496.51|492.51|25
1616983430000|2021-03-29 02:03:50|496.54|492.54|496.51|492.51|496.55|492.55|496.5|492.5|18
1616983440000|2021-03-29 02:04:00|496.47|492.47|496.46|492.46|496.51|492.51|496.27|492.27|28
1616983450000|2021-03-29 02:04:10|496.45|492.45|496.43|492.43|496.5|492.5|496.43|492.43|10
1616983460000|2021-03-29 02:04:20|496.41|492.41|496.38|492.38|496.42|492.42|496.23|492.23|27
1616983470000|2021-03-29 02:04:30|496.39|492.39|496.37|492.37|496.5|492.5|496.37|492.37|20
1616983480000|2021-03-29 02:04:40|496.36|492.36|496.42|492.42|496.42|492.42|496.36|492.36|9
1616983490000|2021-03-29 02:04:50|496.41|492.41|496.53|492.53|496.59|492.59|496.37|492.37|18
1616983500000|2021-03-29 02:05:00|496.56|492.56|496.7|492.7|496.7|492.7|496.44|492.44|27
1616983510000|2021-03-29 02:05:10|496.69|492.69|496.76|492.76|496.76|492.76|496.62|492.62|26
1616983520000|2021-03-29 02:05:20|496.75|492.75|496.76|492.76|496.78|492.78|496.69|492.69|17
1616983530000|2021-03-29 02:05:30|496.75|492.75|496.81|492.81|496.81|492.81|496.75|492.75|13
1616983540000|2021-03-29 02:05:40|496.83|492.83|496.82|492.82|496.84|492.84|496.81|492.81|17
1616983550000|2021-03-29 02:05:50|496.79|492.79|496.69|492.69|496.79|492.79|496.65|492.65|19
1616983560000|2021-03-29 02:06:00|496.74|492.74|496.68|492.68|496.8|492.8|496.59|492.59|23
1616983570000|2021-03-29 02:06:10|496.69|492.69|496.71|492.71|496.71|492.71|496.67|492.67|20
1616983580000|2021-03-29 02:06:20|496.72|492.72|496.68|492.68|496.72|492.72|496.67|492.67|12
1616983590000|2021-03-29 02:06:30|496.67|492.67|496.7|492.7|496.7|492.7|496.67|492.67|17
1616983600000|2021-03-29 02:06:40|496.68|492.68|496.64|492.64|496.7|492.7|496.62|492.62|15
1616983610000|2021-03-29 02:06:50|496.63|492.63|496.69|492.69|496.71|492.71|496.63|492.63|17
1616983620000|2021-03-29 02:07:00|496.7|492.7|496.87|492.87|496.87|492.87|496.69|492.69|23
1616983630000|2021-03-29 02:07:10|496.78|492.78|496.73|492.73|496.8|492.8|496.62|492.62|26
1616983640000|2021-03-29 02:07:20|496.72|492.72|496.69|492.69|496.75|492.75|496.65|492.65|20
1616983650000|2021-03-29 02:07:30|496.67|492.67|496.72|492.72|496.74|492.74|496.63|492.63|19
1616983660000|2021-03-29 02:07:40|496.75|492.75|496.83|492.83|496.85|492.85|496.74|492.74|12
1616983670000|2021-03-29 02:07:50|496.84|492.84|496.81|492.81|496.84|492.84|496.79|492.79|14
1616983680000|2021-03-29 02:08:00|496.79|492.79|496.71|492.71|496.83|492.83|496.69|492.69|15
1616983690000|2021-03-29 02:08:10|496.72|492.72|496.71|492.71|496.75|492.75|496.66|492.66|22
1616983700000|2021-03-29 02:08:20|496.74|492.74|496.68|492.68|496.77|492.77|496.64|492.64|18
1616983710000|2021-03-29 02:08:30|496.69|492.69|496.75|492.75|496.81|492.81|496.68|492.68|14
1616983720000|2021-03-29 02:08:40|496.73|492.73|496.57|492.57|496.73|492.73|496.57|492.57|15
1616983730000|2021-03-29 02:08:50|496.56|492.56|496.53|492.53|496.56|492.56|496.47|492.47|9
1616983740000|2021-03-29 02:09:00|496.51|492.51|496.55|492.55|496.55|492.55|496.46|492.46|14
1616983750000|2021-03-29 02:09:10|496.53|492.53|496.54|492.54|496.54|492.54|496.52|492.52|6
1616983760000|2021-03-29 02:09:20|496.53|492.53|496.55|492.55|496.6|492.6|496.53|492.53|19
1616983770000|2021-03-29 02:09:30|496.54|492.54|496.54|492.54|496.55|492.55|496.52|492.52|13
1616983780000|2021-03-29 02:09:40|496.53|492.53|496.53|492.53|496.55|492.55|496.53|492.53|5
1616983790000|2021-03-29 02:09:50|496.54|492.54|496.29|492.29|496.54|492.54|496.19|492.19|24
1616983800000|2021-03-29 02:10:00|496.33|492.33|496.33|492.33|496.37|492.37|496.27|492.27|23
1616983810000|2021-03-29 02:10:10|496.34|492.34|496.66|492.66|496.66|492.66|496.31|492.31|14
1616983820000|2021-03-29 02:10:20|496.65|492.65|496.43|492.43|496.76|492.76|496.4|492.4|22
1616983830000|2021-03-29 02:10:30|496.44|492.44|496.33|492.33|496.46|492.46|496.33|492.33|21
1616983840000|2021-03-29 02:10:40|496.31|492.31|496.35|492.35|496.41|492.41|496.31|492.31|19
1616983850000|2021-03-29 02:10:50|496.31|492.31|496.39|492.39|496.43|492.43|496.28|492.28|16
1616983860000|2021-03-29 02:11:00|496.43|492.43|496.33|492.33|496.45|492.45|496.31|492.31|22
1616983870000|2021-03-29 02:11:10|496.32|492.32|496.46|492.46|496.53|492.53|496.32|492.32|17
1616983880000|2021-03-29 02:11:20|496.47|492.47|496.36|492.36|496.47|492.47|496.36|492.36|16
1616983890000|2021-03-29 02:11:30|496.35|492.35|496.38|492.38|496.4|492.4|496.34|492.34|10
1616983900000|2021-03-29 02:11:40|496.39|492.39|496.41|492.41|496.44|492.44|496.37|492.37|16
1616983910000|2021-03-29 02:11:50|496.37|492.37|496.42|492.42|496.42|492.42|496.37|492.37|7
1616983920000|2021-03-29 02:12:00|496.41|492.41|496.39|492.39|496.43|492.43|496.39|492.39|7
1616983930000|2021-03-29 02:12:10|496.38|492.38|496.4|492.4|496.4|492.4|496.38|492.38|5
1616983940000|2021-03-29 02:12:20|496.39|492.39|496.35|492.35|496.39|492.39|496.35|492.35|4
1616983950000|2021-03-29 02:12:30|496.34|492.34|496.33|492.33|496.37|492.37|496.33|492.33|11
1616983960000|2021-03-29 02:12:40|496.34|492.34|496.37|492.37|496.39|492.39|496.34|492.34|15
1616983970000|2021-03-29 02:12:50|496.38|492.38|496.35|492.35|496.38|492.38|496.33|492.33|6
1616983980000|2021-03-29 02:13:00|496.36|492.36|496.41|492.41|496.44|492.44|496.35|492.35|13
1616983990000|2021-03-29 02:13:10|496.42|492.42|496.38|492.38|496.43|492.43|496.38|492.38|10
1616984000000|2021-03-29 02:13:20|496.39|492.39|496.4|492.4|496.41|492.41|496.36|492.36|16
1616984010000|2021-03-29 02:13:30|496.45|492.45|496.73|492.73|496.77|492.77|496.44|492.44|20
1616984020000|2021-03-29 02:13:40|496.74|492.74|496.69|492.69|496.75|492.75|496.61|492.61|18
1616984030000|2021-03-29 02:13:50|496.7|492.7|496.77|492.77|496.78|492.78|496.69|492.69|19
1616984040000|2021-03-29 02:14:00|496.78|492.78|496.67|492.67|496.78|492.78|496.67|492.67|14
1616984050000|2021-03-29 02:14:10|496.7|492.7|496.75|492.75|496.75|492.75|496.66|492.66|21
1616984060000|2021-03-29 02:14:20|496.72|492.72|496.96|492.96|496.96|492.96|496.72|492.72|25
1616984070000|2021-03-29 02:14:30|496.95|492.95|496.88|492.88|496.95|492.95|496.83|492.83|22
1616984080000|2021-03-29 02:14:40|496.89|492.89|496.89|492.89|496.91|492.91|496.8|492.8|21
1616984090000|2021-03-29 02:14:50|496.9|492.9|496.89|492.89|496.91|492.91|496.87|492.87|11
1616984100000|2021-03-29 02:15:00|496.88|492.88|496.83|492.83|496.88|492.88|496.78|492.78|25
1616984110000|2021-03-29 02:15:10|496.85|492.85|496.85|492.85|496.86|492.86|496.84|492.84|8
1616984120000|2021-03-29 02:15:20|496.8|492.8|496.9|492.9|496.92|492.92|496.8|492.8|12
1616984130000|2021-03-29 02:15:30|496.89|492.89|496.84|492.84|496.92|492.92|496.81|492.81|13
1616984140000|2021-03-29 02:15:40|496.92|492.92|496.97|492.97|497|493|496.9|492.9|21
1616984150000|2021-03-29 02:15:50|496.98|492.98|497.03|493.03|497.04|493.04|496.88|492.88|20
1616984160000|2021-03-29 02:16:00|497.04|493.04|497.02|493.02|497.07|493.07|497.02|493.02|10
1616984170000|2021-03-29 02:16:10|497.03|493.03|496.99|492.99|497.05|493.05|496.98|492.98|12
1616984180000|2021-03-29 02:16:20|497|493|496.97|492.97|497|493|496.87|492.87|15
1616984190000|2021-03-29 02:16:30|496.96|492.96|497.02|493.02|497.03|493.03|496.96|492.96|16
1616984200000|2021-03-29 02:16:40|497.03|493.03|497.05|493.05|497.06|493.06|497.02|493.02|12
1616984210000|2021-03-29 02:16:50|497.04|493.04|497.02|493.02|497.05|493.05|497.01|493.01|16
1616984220000|2021-03-29 02:17:00|497.05|493.05|497.08|493.08|497.09|493.09|497.05|493.05|6
1616984230000|2021-03-29 02:17:10|497.07|493.07|497.09|493.09|497.09|493.09|497.05|493.05|16
1616984240000|2021-03-29 02:17:20|497.08|493.08|497.74|493.74|497.74|493.74|497.06|493.06|24
1616984250000|2021-03-29 02:17:30|497.76|493.76|497.77|493.77|497.77|493.77|497.74|493.74|5
1616984270000|2021-03-29 02:17:50|497.78|493.78|497.82|493.82|497.82|493.82|497.77|493.77|15
1616984280000|2021-03-29 02:18:00|497.81|493.81|498|494|498|494|497.8|493.8|15
1616984290000|2021-03-29 02:18:10|497.99|493.99|498.26|494.26|498.26|494.26|497.99|493.99|13
1616984300000|2021-03-29 02:18:20|498.23|494.23|498.03|494.03|498.25|494.25|498.03|494.03|11
1616984310000|2021-03-29 02:18:30|498.04|494.04|498.22|494.22|498.24|494.24|498.02|494.02|16
1616984320000|2021-03-29 02:18:40|498.23|494.23|498.25|494.25|498.25|494.25|498.21|494.21|13
1616984330000|2021-03-29 02:18:50|498.24|494.24|498.35|494.35|498.35|494.35|498.24|494.24|7
1616984340000|2021-03-29 02:19:00|498.36|494.36|498.19|494.19|498.4|494.4|498.19|494.19|24
1616984350000|2021-03-29 02:19:10|498.22|494.22|498.22|494.22|498.22|494.22|498.2|494.2|14
1616984360000|2021-03-29 02:19:20|498.21|494.21|498.25|494.25|498.25|494.25|498.21|494.21|6
1616984370000|2021-03-29 02:19:30|498.24|494.24|498.16|494.16|498.24|494.24|498.15|494.15|11
1616984380000|2021-03-29 02:19:40|498.22|494.22|498.11|494.11|498.23|494.23|498.11|494.11|10
1616984390000|2021-03-29 02:19:50|498.1|494.1|498.13|494.13|498.14|494.14|498.1|494.1|7
1616984400000|2021-03-29 02:20:00|498.12|494.12|497.89|493.89|498.12|494.12|497.84|493.84|12
1616984410000|2021-03-29 02:20:10|497.91|493.91|498.02|494.02|498.11|494.11|497.91|493.91|17
1616984420000|2021-03-29 02:20:20|498.03|494.03|498.29|494.29|498.31|494.31|498.02|494.02|19
1616984430000|2021-03-29 02:20:30|498.28|494.28|498.71|494.71|498.75|494.75|498.24|494.24|25
1616984440000|2021-03-29 02:20:40|498.68|494.68|498.71|494.71|498.72|494.72|498.6|494.6|21
1616984450000|2021-03-29 02:20:50|498.7|494.7|498.64|494.64|498.71|494.71|498.59|494.59|28
1616984460000|2021-03-29 02:21:00|498.66|494.66|498.63|494.63|498.69|494.69|498.59|494.59|22
1616984470000|2021-03-29 02:21:10|498.6|494.6|498.38|494.38|498.63|494.63|498.29|494.29|29
1616984480000|2021-03-29 02:21:20|498.37|494.37|498.5|494.5|498.5|494.5|498.37|494.37|24
1616984490000|2021-03-29 02:21:30|498.48|494.48|498.83|494.83|498.83|494.83|498.47|494.47|17
1616984500000|2021-03-29 02:21:40|498.84|494.84|498.86|494.86|498.86|494.86|498.75|494.75|16
1616984510000|2021-03-29 02:21:50|498.85|494.85|498.79|494.79|498.85|494.85|498.78|494.78|9
1616984520000|2021-03-29 02:22:00|498.8|494.8|498.66|494.66|498.85|494.85|498.51|494.51|22
1616984530000|2021-03-29 02:22:10|498.68|494.68|498.46|494.46|498.68|494.68|498.45|494.45|20
1616984540000|2021-03-29 02:22:20|498.45|494.45|498.46|494.46|498.46|494.46|498.43|494.43|6
1616984550000|2021-03-29 02:22:30|498.29|494.29|498.54|494.54|498.55|494.55|498.28|494.28|15
1616984560000|2021-03-29 02:22:40|498.55|494.55|498.4|494.4|498.6|494.6|498.19|494.19|13
1616984570000|2021-03-29 02:22:50|498.46|494.46|498.48|494.48|498.52|494.52|498.46|494.46|15
1616984580000|2021-03-29 02:23:00|498.52|494.52|498.69|494.69|498.72|494.72|498.49|494.49|27
1616984590000|2021-03-29 02:23:10|498.67|494.67|498.66|494.66|498.67|494.67|498.65|494.65|11
1616984600000|2021-03-29 02:23:20|498.65|494.65|498.73|494.73|498.74|494.74|498.65|494.65|17
1616984610000|2021-03-29 02:23:30|498.74|494.74|498.88|494.88|498.88|494.88|498.71|494.71|20
1616984620000|2021-03-29 02:23:40|498.74|494.74|498.91|494.91|498.92|494.92|498.74|494.74|25
1616984630000|2021-03-29 02:23:50|498.92|494.92|498.94|494.94|498.94|494.94|498.9|494.9|14
1616984640000|2021-03-29 02:24:00|498.92|494.92|498.7|494.7|498.93|494.93|498.7|494.7|18
1616984650000|2021-03-29 02:24:10|498.69|494.69|498.56|494.56|498.69|494.69|498.54|494.54|27
1616984660000|2021-03-29 02:24:20|498.61|494.61|498.63|494.63|498.63|494.63|498.51|494.51|21
1616984670000|2021-03-29 02:24:30|498.64|494.64|498.68|494.68|498.68|494.68|498.62|494.62|16
1616984680000|2021-03-29 02:24:40|498.66|494.66|498.82|494.82|498.83|494.83|498.66|494.66|16
1616984690000|2021-03-29 02:24:50|498.83|494.83|498.79|494.79|498.97|494.97|498.79|494.79|17
1616984700000|2021-03-29 02:25:00|498.82|494.82|498.97|494.97|498.97|494.97|498.78|494.78|23
1616984710000|2021-03-29 02:25:10|498.96|494.96|498.89|494.89|498.96|494.96|498.85|494.85|11
1616984720000|2021-03-29 02:25:20|498.88|494.88|498.89|494.89|499.1|495.1|498.88|494.88|18
1616984730000|2021-03-29 02:25:30|498.9|494.9|499.87|495.87|499.87|495.87|498.9|494.9|28
1616984740000|2021-03-29 02:25:40|499.83|495.83|499.92|495.92|499.92|495.92|499.67|495.67|30
1616984750000|2021-03-29 02:25:50|499.88|495.88|499.85|495.85|499.88|495.88|499.7|495.7|24
1616984760000|2021-03-29 02:26:00|499.84|495.84|499.56|495.56|499.84|495.84|499.55|495.55|20
1616984770000|2021-03-29 02:26:10|499.55|495.55|499.61|495.61|499.61|495.61|499.5|495.5|21
1616984780000|2021-03-29 02:26:20|499.62|495.62|499.67|495.67|499.71|495.71|499.62|495.62|16
1616984790000|2021-03-29 02:26:30|499.66|495.66|499.76|495.76|499.8|495.8|499.66|495.66|17
1616984800000|2021-03-29 02:26:40|499.75|495.75|499.75|495.75|499.76|495.76|499.71|495.71|22
1616984810000|2021-03-29 02:26:50|499.72|495.72|500.06|496.06|500.06|496.06|499.69|495.69|22
1616984820000|2021-03-29 02:27:00|500.04|496.04|499.9|495.9|500.06|496.06|499.89|495.89|19
1616984830000|2021-03-29 02:27:10|499.89|495.89|499.85|495.85|499.89|495.89|499.74|495.74|24
1616984840000|2021-03-29 02:27:20|499.86|495.86|500.01|496.01|500.01|496.01|499.86|495.86|12
1616984850000|2021-03-29 02:27:30|499.99|495.99|500.05|496.05|500.05|496.05|499.84|495.84|26
1616984860000|2021-03-29 02:27:40|500.06|496.06|499.99|495.99|500.06|496.06|499.94|495.94|16
1616984870000|2021-03-29 02:27:50|500.01|496.01|499.83|495.83|500.01|496.01|499.78|495.78|26
1616984880000|2021-03-29 02:28:00|499.85|495.85|499.81|495.81|499.86|495.86|499.78|495.78|14
1616984890000|2021-03-29 02:28:10|499.82|495.82|500.06|496.06|500.07|496.07|499.81|495.81|19
1616984900000|2021-03-29 02:28:20|500.05|496.05|499.94|495.94|500.05|496.05|499.87|495.87|19
1616984910000|2021-03-29 02:28:30|499.93|495.93|499.97|495.97|499.98|495.98|499.92|495.92|9
1616984920000|2021-03-29 02:28:40|499.96|495.96|499.91|495.91|499.97|495.97|499.89|495.89|12
1616984930000|2021-03-29 02:28:50|499.9|495.9|499.93|495.93|499.96|495.96|499.9|495.9|9
1616984940000|2021-03-29 02:29:00|499.92|495.92|500.01|496.01|500.02|496.02|499.92|495.92|5
1616984950000|2021-03-29 02:29:10|500.03|496.03|500.03|496.03|500.1|496.1|500|496|14
1616984960000|2021-03-29 02:29:20|500.02|496.02|500.09|496.09|500.1|496.1|499.92|495.92|12
1616984970000|2021-03-29 02:29:30|500.07|496.07|500|496|500.07|496.07|499.96|495.96|13
1616984980000|2021-03-29 02:29:40|499.99|495.99|499.99|495.99|500.03|496.03|499.97|495.97|9
1616984990000|2021-03-29 02:29:50|500.03|496.03|500.01|496.01|500.03|496.03|499.99|495.99|15
1616985000000|2021-03-29 02:30:00|499.98|495.98|500.16|496.16|500.21|496.21|499.98|495.98|16
1616985010000|2021-03-29 02:30:10|500.2|496.2|500.28|496.28|500.32|496.32|500.11|496.11|24
1616985020000|2021-03-29 02:30:20|500.18|496.18|500.3|496.3|500.37|496.37|500.16|496.16|23
1616985030000|2021-03-29 02:30:30|500.32|496.32|500.09|496.09|500.32|496.32|500.07|496.07|23
1616985040000|2021-03-29 02:30:40|500.11|496.11|500.04|496.04|500.11|496.11|500.04|496.04|17
1616985050000|2021-03-29 02:30:50|500.01|496.01|500|496|500.05|496.05|499.97|495.97|23
1616985060000|2021-03-29 02:31:00|499.99|495.99|499.86|495.86|500.03|496.03|499.86|495.86|16
1616985070000|2021-03-29 02:31:10|499.87|495.87|499.81|495.81|499.87|495.87|499.81|495.81|13
1616985080000|2021-03-29 02:31:20|499.79|495.79|499.83|495.83|499.85|495.85|499.77|495.77|16
1616985090000|2021-03-29 02:31:30|499.82|495.82|499.82|495.82|499.85|495.85|499.78|495.78|16
1616985100000|2021-03-29 02:31:40|499.85|495.85|499.84|495.84|499.86|495.86|499.83|495.83|13
1616985110000|2021-03-29 02:31:50|499.83|495.83|499.84|495.84|499.87|495.87|499.81|495.81|10
1616985120000|2021-03-29 02:32:00|499.83|495.83|500.04|496.04|500.04|496.04|499.83|495.83|15
1616985130000|2021-03-29 02:32:10|499.95|495.95|500.11|496.11|500.11|496.11|499.95|495.95|11
1616985140000|2021-03-29 02:32:20|500.1|496.1|500.31|496.31|500.31|496.31|500.1|496.1|21
1616985150000|2021-03-29 02:32:30|500.3|496.3|500.43|496.43|500.43|496.43|500.28|496.28|20
1616985160000|2021-03-29 02:32:40|500.44|496.44|500.65|496.65|500.68|496.68|500.44|496.44|22
1616985170000|2021-03-29 02:32:50|500.66|496.66|500.61|496.61|500.66|496.66|500.61|496.61|11
1616985180000|2021-03-29 02:33:00|500.65|496.65|500.66|496.66|500.72|496.72|500.65|496.65|8
1616985190000|2021-03-29 02:33:10|500.67|496.67|500.55|496.55|500.67|496.67|500.5|496.5|29
1616985200000|2021-03-29 02:33:20|500.54|496.54|500.46|496.46|500.56|496.56|500.4|496.4|22
1616985210000|2021-03-29 02:33:30|500.44|496.44|500.46|496.46|500.47|496.47|500.44|496.44|5
1616985220000|2021-03-29 02:33:40|500.45|496.45|500.42|496.42|500.49|496.49|500.4|496.4|18
1616985230000|2021-03-29 02:33:50|500.4|496.4|500.62|496.62|500.64|496.64|500.4|496.4|16
1616985240000|2021-03-29 02:34:00|500.63|496.63|500.49|496.49|500.65|496.65|500.49|496.49|17
1616985250000|2021-03-29 02:34:10|500.48|496.48|500.65|496.65|500.66|496.66|500.48|496.48|17
1616985260000|2021-03-29 02:34:20|500.66|496.66|500.51|496.51|500.66|496.66|500.5|496.5|20
1616985270000|2021-03-29 02:34:30|500.5|496.5|500.53|496.53|500.54|496.54|500.49|496.49|12
1616985280000|2021-03-29 02:34:40|500.52|496.52|500.47|496.47|500.52|496.52|500.46|496.46|14
1616985290000|2021-03-29 02:34:50|500.46|496.46|500.6|496.6|500.65|496.65|500.46|496.46|15
1616985300000|2021-03-29 02:35:00|500.59|496.59|500.62|496.62|500.62|496.62|500.58|496.58|16
1616985310000|2021-03-29 02:35:10|500.63|496.63|500.61|496.61|500.65|496.65|500.61|496.61|13
1616985320000|2021-03-29 02:35:20|500.64|496.64|500.6|496.6|500.65|496.65|500.57|496.57|10
1616985330000|2021-03-29 02:35:30|500.62|496.62|500.59|496.59|500.65|496.65|500.55|496.55|13
1616985340000|2021-03-29 02:35:40|500.6|496.6|500.6|496.6|500.64|496.64|500.59|496.59|19
1616985350000|2021-03-29 02:35:50|500.59|496.59|500.6|496.6|500.6|496.6|500.59|496.59|2
1616985360000|2021-03-29 02:36:00|500.61|496.61|500.49|496.49|500.61|496.61|500.49|496.49|10
1616985370000|2021-03-29 02:36:10|500.5|496.5|500.52|496.52|500.56|496.56|500.5|496.5|9
1616985380000|2021-03-29 02:36:20|500.49|496.49|500.5|496.5|500.53|496.53|500.46|496.46|17
1616985390000|2021-03-29 02:36:30|500.51|496.51|500.48|496.48|500.52|496.52|500.43|496.43|13
1616985400000|2021-03-29 02:36:40|500.5|496.5|500.44|496.44|500.51|496.51|500.42|496.42|13
1616985410000|2021-03-29 02:36:50|500.45|496.45|500.47|496.47|500.48|496.48|500.41|496.41|16
1616985420000|2021-03-29 02:37:00|500.45|496.45|500.42|496.42|500.45|496.45|500.38|496.38|11
1616985430000|2021-03-29 02:37:10|500.4|496.4|500.67|496.67|500.68|496.68|500.4|496.4|14
1616985440000|2021-03-29 02:37:20|500.68|496.68|500.73|496.73|500.73|496.73|500.55|496.55|21
1616985450000|2021-03-29 02:37:30|500.74|496.74|500.68|496.68|500.74|496.74|500.65|496.65|18
1616985460000|2021-03-29 02:37:40|500.67|496.67|500.5|496.5|500.68|496.68|500.5|496.5|20
1616985470000|2021-03-29 02:37:50|500.53|496.53|500.54|496.54|500.59|496.59|500.49|496.49|22
1616985480000|2021-03-29 02:38:00|500.56|496.56|500.48|496.48|500.58|496.58|500.45|496.45|22
1616985490000|2021-03-29 02:38:10|500.45|496.45|500.42|496.42|500.48|496.48|500.38|496.38|16
1616985500000|2021-03-29 02:38:20|500.41|496.41|500.41|496.41|500.47|496.47|500.39|496.39|15
1616985510000|2021-03-29 02:38:30|500.4|496.4|500.43|496.43|500.45|496.45|500.33|496.33|15
1616985520000|2021-03-29 02:38:40|500.42|496.42|500.4|496.4|500.42|496.42|500.39|496.39|15
1616985530000|2021-03-29 02:38:50|500.41|496.41|500.33|496.33|500.46|496.46|500.33|496.33|19
1616985540000|2021-03-29 02:39:00|500.39|496.39|500.26|496.26|500.42|496.42|500.23|496.23|20
1616985550000|2021-03-29 02:39:10|500.27|496.27|500.26|496.26|500.36|496.36|500.23|496.23|24
1616985560000|2021-03-29 02:39:20|500.25|496.25|500.25|496.25|500.26|496.26|500.25|496.25|3
1616985570000|2021-03-29 02:39:30|500.28|496.28|500.29|496.29|500.29|496.29|500.26|496.26|10
1616985580000|2021-03-29 02:39:40|500.3|496.3|500.26|496.26|500.3|496.3|500.23|496.23|23
1616985590000|2021-03-29 02:39:50|500.27|496.27|500.32|496.32|500.33|496.33|500.27|496.27|17
1616985600000|2021-03-29 02:40:00|500.33|496.33|500.47|496.47|500.5|496.5|500.32|496.32|16
1616985610000|2021-03-29 02:40:10|500.48|496.48|500.54|496.54|500.54|496.54|500.4|496.4|16
1616985620000|2021-03-29 02:40:20|500.53|496.53|500.54|496.54|500.55|496.55|500.48|496.48|17
1616985630000|2021-03-29 02:40:30|500.55|496.55|500.55|496.55|500.56|496.56|500.54|496.54|11
1616985640000|2021-03-29 02:40:40|500.54|496.54|500.46|496.46|500.55|496.55|500.45|496.45|16
1616985650000|2021-03-29 02:40:50|500.47|496.47|500.46|496.46|500.49|496.49|500.46|496.46|7
1616985660000|2021-03-29 02:41:00|500.45|496.45|500.27|496.27|500.45|496.45|500.26|496.26|13
1616985670000|2021-03-29 02:41:10|500.28|496.28|500.3|496.3|500.3|496.3|500.23|496.23|17
1616985680000|2021-03-29 02:41:20|500.29|496.29|500.41|496.41|500.44|496.44|500.29|496.29|23
1616985690000|2021-03-29 02:41:30|500.38|496.38|500.49|496.49|500.49|496.49|500.32|496.32|21
1616985700000|2021-03-29 02:41:40|500.48|496.48|500.24|496.24|500.48|496.48|500.22|496.22|18
1616985710000|2021-03-29 02:41:50|500.29|496.29|500.16|496.16|500.29|496.29|500.14|496.14|15
1616985720000|2021-03-29 02:42:00|500.15|496.15|500.19|496.19|500.22|496.22|500.13|496.13|10
1616985730000|2021-03-29 02:42:10|500.18|496.18|500.14|496.14|500.2|496.2|500.07|496.07|11
1616985740000|2021-03-29 02:42:20|500.08|496.08|499.96|495.96|500.08|496.08|499.95|495.95|16
1616985750000|2021-03-29 02:42:30|499.99|495.99|500.08|496.08|500.16|496.16|499.95|495.95|19
1616985760000|2021-03-29 02:42:40|500.07|496.07|500.06|496.06|500.17|496.17|500.01|496.01|17
1616985770000|2021-03-29 02:42:50|500.08|496.08|500.13|496.13|500.14|496.14|500.05|496.05|20
1616985780000|2021-03-29 02:43:00|500.14|496.14|500.41|496.41|500.43|496.43|500.14|496.14|19
1616985790000|2021-03-29 02:43:10|500.43|496.43|500.39|496.39|500.44|496.44|500.36|496.36|16
1616985800000|2021-03-29 02:43:20|500.38|496.38|500.33|496.33|500.38|496.38|500.27|496.27|20
1616985810000|2021-03-29 02:43:30|500.32|496.32|500.33|496.33|500.34|496.34|500.18|496.18|14
1616985820000|2021-03-29 02:43:40|500.32|496.32|500.45|496.45|500.47|496.47|500.32|496.32|14
1616985830000|2021-03-29 02:43:50|500.44|496.44|500.46|496.46|500.46|496.46|500.41|496.41|16
1616985840000|2021-03-29 02:44:00|500.43|496.43|500.46|496.46|500.52|496.52|500.39|496.39|25
1616985850000|2021-03-29 02:44:10|500.45|496.45|500.44|496.44|500.46|496.46|500.42|496.42|5
1616985860000|2021-03-29 02:44:20|500.43|496.43|500.4|496.4|500.43|496.43|500.38|496.38|14
1616985870000|2021-03-29 02:44:30|500.41|496.41|500.37|496.37|500.41|496.41|500.36|496.36|13
1616985880000|2021-03-29 02:44:40|500.34|496.34|500.42|496.42|500.42|496.42|500.33|496.33|16
1616985890000|2021-03-29 02:44:50|500.41|496.41|500.36|496.36|500.42|496.42|500.33|496.33|16
1616985900000|2021-03-29 02:45:00|500.35|496.35|500.37|496.37|500.37|496.37|500.34|496.34|13
1616985910000|2021-03-29 02:45:10|500.35|496.35|500.39|496.39|500.39|496.39|500.35|496.35|13
1616985920000|2021-03-29 02:45:20|500.38|496.38|500.36|496.36|500.41|496.41|500.36|496.36|10
1616985930000|2021-03-29 02:45:30|500.35|496.35|500.33|496.33|500.36|496.36|500.27|496.27|18
1616985940000|2021-03-29 02:45:40|500.31|496.31|500.4|496.4|500.4|496.4|500.3|496.3|13
1616985950000|2021-03-29 02:45:50|500.43|496.43|500.31|496.31|500.46|496.46|500.31|496.31|15
1616985960000|2021-03-29 02:46:00|500.3|496.3|500.32|496.32|500.32|496.32|500.3|496.3|9
1616985970000|2021-03-29 02:46:10|500.31|496.31|500.35|496.35|500.37|496.37|500.31|496.31|11
1616985980000|2021-03-29 02:46:20|500.33|496.33|500.31|496.31|500.34|496.34|500.31|496.31|10
1616985990000|2021-03-29 02:46:30|500.32|496.32|500.35|496.35|500.35|496.35|500.32|496.32|12
1616986000000|2021-03-29 02:46:40|500.34|496.34|500.52|496.52|500.53|496.53|500.32|496.32|16
1616986010000|2021-03-29 02:46:50|500.51|496.51|500.33|496.33|500.52|496.52|500.33|496.33|18
1616986020000|2021-03-29 02:47:00|500.32|496.32|500.34|496.34|500.35|496.35|500.31|496.31|12
1616986030000|2021-03-29 02:47:10|500.35|496.35|500.25|496.25|500.35|496.35|500.24|496.24|18
1616986040000|2021-03-29 02:47:20|500.26|496.26|500.28|496.28|500.29|496.29|500.25|496.25|11
1616986050000|2021-03-29 02:47:30|500.3|496.3|500.36|496.36|500.44|496.44|500.3|496.3|14
1616986060000|2021-03-29 02:47:40|500.33|496.33|500.33|496.33|500.41|496.41|500.25|496.25|23
1616986070000|2021-03-29 02:47:50|500.32|496.32|500.18|496.18|500.34|496.34|500.17|496.17|19
1616986080000|2021-03-29 02:48:00|500.2|496.2|500.21|496.21|500.29|496.29|500.2|496.2|20
1616986090000|2021-03-29 02:48:10|500.2|496.2|500.17|496.17|500.24|496.24|500.13|496.13|13
1616986100000|2021-03-29 02:48:20|500.18|496.18|500.11|496.11|500.22|496.22|500.1|496.1|11
1616986110000|2021-03-29 02:48:30|500.17|496.17|499.89|495.89|500.17|496.17|499.83|495.83|8
1616986120000|2021-03-29 02:48:40|499.91|495.91|499.87|495.87|499.92|495.92|499.87|495.87|8
1616986130000|2021-03-29 02:48:50|499.88|495.88|499.85|495.85|499.88|495.88|499.85|495.85|5
1616986140000|2021-03-29 02:49:00|499.8|495.8|499.72|495.72|499.81|495.81|499.72|495.72|12
1616986150000|2021-03-29 02:49:10|499.7|495.7|499.68|495.68|499.7|495.7|499.63|495.63|9
1616986160000|2021-03-29 02:49:20|499.63|495.63|499.57|495.57|499.63|495.63|499.57|495.57|7
1616986170000|2021-03-29 02:49:30|499.61|495.61|499.49|495.49|499.61|495.61|499.48|495.48|14
1616986180000|2021-03-29 02:49:40|499.5|495.5|499.5|495.5|499.51|495.51|499.47|495.47|7
1616986190000|2021-03-29 02:49:50|499.43|495.43|499.5|495.5|499.5|495.5|499.43|495.43|5
1616986200000|2021-03-29 02:50:00|499.48|495.48|499.53|495.53|499.81|495.81|499.48|495.48|23
1616986210000|2021-03-29 02:50:10|499.54|495.54|499.43|495.43|499.54|495.54|499.42|495.42|12
1616986220000|2021-03-29 02:50:20|499.42|495.42|499.44|495.44|499.44|495.44|499.42|495.42|11
1616986230000|2021-03-29 02:50:30|499.45|495.45|499.55|495.55|499.58|495.58|499.45|495.45|10
1616986240000|2021-03-29 02:50:40|499.54|495.54|499.52|495.52|499.54|495.54|499.5|495.5|15
1616986250000|2021-03-29 02:50:50|499.51|495.51|499.52|495.52|499.52|495.52|499.51|495.51|2
1616986260000|2021-03-29 02:51:00|499.53|495.53|499.48|495.48|499.54|495.54|499.47|495.47|14
1616986270000|2021-03-29 02:51:10|499.47|495.47|499.46|495.46|499.48|495.48|499.46|495.46|14
1616986280000|2021-03-29 02:51:20|499.47|495.47|499.42|495.42|499.47|495.47|499.42|495.42|6
1616986300000|2021-03-29 02:51:40|499.36|495.36|499.15|495.15|499.36|495.36|499.15|495.15|13
1616986310000|2021-03-29 02:51:50|499.14|495.14|498.95|494.95|499.14|495.14|498.95|494.95|9
1616986330000|2021-03-29 02:52:10|498.9|494.9|498.88|494.88|498.91|494.91|498.87|494.87|13
1616986340000|2021-03-29 02:52:20|498.89|494.89|498.9|494.9|498.91|494.91|498.89|494.89|13
1616986350000|2021-03-29 02:52:30|498.89|494.89|498.72|494.72|498.92|494.92|498.63|494.63|25
1616986360000|2021-03-29 02:52:40|498.7|494.7|498.64|494.64|498.74|494.74|498.63|494.63|17
1616986370000|2021-03-29 02:52:50|498.65|494.65|498.7|494.7|498.73|494.73|498.65|494.65|25
1616986380000|2021-03-29 02:53:00|498.68|494.68|498.87|494.87|498.88|494.88|498.68|494.68|18
1616986390000|2021-03-29 02:53:10|498.88|494.88|498.93|494.93|498.93|494.93|498.88|494.88|6
1616986400000|2021-03-29 02:53:20|498.95|494.95|498.83|494.83|499.03|495.03|498.81|494.81|22
1616986410000|2021-03-29 02:53:30|498.84|494.84|498.84|494.84|498.86|494.86|498.8|494.8|22
1616986420000|2021-03-29 02:53:40|498.87|494.87|498.81|494.81|498.9|494.9|498.7|494.7|19
1616986430000|2021-03-29 02:53:50|498.93|494.93|498.93|494.93|498.94|494.94|498.9|494.9|12
1616986440000|2021-03-29 02:54:00|498.95|494.95|498.95|494.95|498.95|494.95|498.95|494.95|1
1616986450000|2021-03-29 02:54:10|498.94|494.94|498.94|494.94|498.95|494.95|498.86|494.86|18
1616986460000|2021-03-29 02:54:20|498.95|494.95|498.93|494.93|498.95|494.95|498.9|494.9|19
1616986470000|2021-03-29 02:54:30|498.9|494.9|498.94|494.94|498.95|494.95|498.9|494.9|8
1616986490000|2021-03-29 02:54:50|498.92|494.92|499.06|495.06|499.06|495.06|498.92|494.92|12
1616986500000|2021-03-29 02:55:00|499.07|495.07|499.28|495.28|499.36|495.36|499.06|495.06|22
1616986510000|2021-03-29 02:55:10|499.27|495.27|499.01|495.01|499.27|495.27|499.01|495.01|19
1616986520000|2021-03-29 02:55:20|499|495|499.05|495.05|499.05|495.05|498.95|494.95|11
1616986530000|2021-03-29 02:55:30|499.04|495.04|499.05|495.05|499.07|495.07|499.03|495.03|13
1616986540000|2021-03-29 02:55:40|499.03|495.03|499.07|495.07|499.07|495.07|499.03|495.03|13
1616986550000|2021-03-29 02:55:50|499.08|495.08|498.99|494.99|499.08|495.08|498.99|494.99|8
1616986560000|2021-03-29 02:56:00|499|495|499|495|499|495|499|495|1
1616986570000|2021-03-29 02:56:10|498.97|494.97|498.99|494.99|498.99|494.99|498.94|494.94|5
1616986580000|2021-03-29 02:56:20|498.98|494.98|499.02|495.02|499.02|495.02|498.95|494.95|14
1616986590000|2021-03-29 02:56:30|499.01|495.01|499.06|495.06|499.11|495.11|499.01|495.01|21
1616986600000|2021-03-29 02:56:40|499.08|495.08|499.16|495.16|499.16|495.16|499.08|495.08|11
1616986610000|2021-03-29 02:56:50|499.1|495.1|499.07|495.07|499.11|495.11|499.07|495.07|10
1616986620000|2021-03-29 02:57:00|499.06|495.06|499.02|495.02|499.07|495.07|499.01|495.01|12
1616986630000|2021-03-29 02:57:10|498.99|494.99|498.91|494.91|498.99|494.99|498.91|494.91|5
1616986640000|2021-03-29 02:57:20|498.88|494.88|498.87|494.87|498.88|494.88|498.86|494.86|14
1616986650000|2021-03-29 02:57:30|498.86|494.86|498.86|494.86|498.89|494.89|498.86|494.86|11
1616986660000|2021-03-29 02:57:40|498.87|494.87|498.86|494.86|498.9|494.9|498.85|494.85|13
1616986670000|2021-03-29 02:57:50|498.87|494.87|498.97|494.97|499.02|495.02|498.87|494.87|20
1616986680000|2021-03-29 02:58:00|498.99|494.99|499.13|495.13|499.14|495.14|498.9|494.9|17
1616986690000|2021-03-29 02:58:10|499.14|495.14|499.15|495.15|499.27|495.27|499.03|495.03|27
1616986700000|2021-03-29 02:58:20|499.16|495.16|499.11|495.11|499.24|495.24|499.08|495.08|25
1616986710000|2021-03-29 02:58:30|499.32|495.32|499.35|495.35|499.35|495.35|499.32|495.32|3
1616986720000|2021-03-29 02:58:40|499.34|495.34|499.29|495.29|499.35|495.35|499.28|495.28|8
1616986730000|2021-03-29 02:58:50|499.3|495.3|499.18|495.18|499.31|495.31|499.14|495.14|12
1616986740000|2021-03-29 02:59:00|499.23|495.23|499.22|495.22|499.31|495.31|499.18|495.18|19
1616986750000|2021-03-29 02:59:10|499.2|495.2|499.17|495.17|499.22|495.22|499.16|495.16|18
1616986760000|2021-03-29 02:59:20|499.18|495.18|499.01|495.01|499.18|495.18|499.01|495.01|10
1616986770000|2021-03-29 02:59:30|498.98|494.98|498.93|494.93|498.98|494.98|498.92|494.92|11
1616986780000|2021-03-29 02:59:40|498.99|494.99|499|495|499|495|498.92|494.92|8
1616986790000|2021-03-29 02:59:50|498.96|494.96|499.03|495.03|499.06|495.06|498.94|494.94|14
1616986800000|2021-03-29 03:00:00|499.04|495.04|498.98|494.98|499.04|495.04|498.93|494.93|18
1616986810000|2021-03-29 03:00:10|498.97|494.97|499.2|495.2|499.2|495.2|498.97|494.97|20
1616986820000|2021-03-29 03:00:20|499.19|495.19|499.1|495.1|499.19|495.19|499.05|495.05|24
1616986830000|2021-03-29 03:00:30|499.06|495.06|499.09|495.09|499.09|495.09|499.02|495.02|14
1616986840000|2021-03-29 03:00:40|499.08|495.08|499.15|495.15|499.16|495.16|499.08|495.08|18
1616986850000|2021-03-29 03:00:50|499.16|495.16|499.16|495.16|499.18|495.18|499.11|495.11|9
1616986860000|2021-03-29 03:01:00|499.15|495.15|499.13|495.13|499.16|495.16|499.13|495.13|7
1616986870000|2021-03-29 03:01:10|499.1|495.1|498.87|494.87|499.1|495.1|498.87|494.87|20
1616986880000|2021-03-29 03:01:20|498.86|494.86|498.68|494.68|498.86|494.86|498.68|494.68|12
1616986890000|2021-03-29 03:01:30|498.67|494.67|498.49|494.49|498.68|494.68|498.38|494.38|22
1616986900000|2021-03-29 03:01:40|498.5|494.5|498.5|494.5|498.52|494.52|498.47|494.47|17
1616986910000|2021-03-29 03:01:50|498.51|494.51|498.49|494.49|498.69|494.69|498.45|494.45|20
1616986920000|2021-03-29 03:02:00|498.59|494.59|498.55|494.55|498.59|494.59|498.55|494.55|3
1616986930000|2021-03-29 03:02:10|498.54|494.54|498.55|494.55|498.6|494.6|498.54|494.54|6
1616986940000|2021-03-29 03:02:20|498.6|494.6|498.62|494.62|498.65|494.65|498.6|494.6|14
1616986950000|2021-03-29 03:02:30|498.64|494.64|498.83|494.83|498.83|494.83|498.64|494.64|24
1616986960000|2021-03-29 03:02:40|498.82|494.82|498.88|494.88|498.93|494.93|498.8|494.8|15
1616986970000|2021-03-29 03:02:50|498.89|494.89|499.07|495.07|499.07|495.07|498.89|494.89|17
1616986980000|2021-03-29 03:03:00|499.06|495.06|499.1|495.1|499.12|495.12|499.03|495.03|23
1616986990000|2021-03-29 03:03:10|499.12|495.12|499.02|495.02|499.12|495.12|499.02|495.02|24
1616987000000|2021-03-29 03:03:20|499.01|495.01|499.07|495.07|499.07|495.07|498.99|494.99|14
1616987010000|2021-03-29 03:03:30|499.08|495.08|499.22|495.22|499.23|495.23|499.08|495.08|15
1616987020000|2021-03-29 03:03:40|499.23|495.23|499.18|495.18|499.23|495.23|499.18|495.18|10
1616987030000|2021-03-29 03:03:50|499.15|495.15|499.16|495.16|499.16|495.16|499.15|495.15|10
1616987040000|2021-03-29 03:04:00|499.17|495.17|499.26|495.26|499.26|495.26|499.17|495.17|11
1616987050000|2021-03-29 03:04:10|499.27|495.27|499.28|495.28|499.28|495.28|499.26|495.26|7
1616987060000|2021-03-29 03:04:20|499.3|495.3|499.32|495.32|499.33|495.33|499.29|495.29|11
1616987070000|2021-03-29 03:04:30|499.33|495.33|499.33|495.33|499.33|495.33|499.33|495.33|1
1616987080000|2021-03-29 03:04:40|499.32|495.32|499.32|495.32|499.32|495.32|499.32|495.32|1
1616987090000|2021-03-29 03:04:50|499.33|495.33|499.33|495.33|499.34|495.34|499.32|495.32|7
1616987100000|2021-03-29 03:05:00|499.34|495.34|499.33|495.33|499.35|495.35|499.33|495.33|7
1616987110000|2021-03-29 03:05:10|499.34|495.34|499.33|495.33|499.35|495.35|499.33|495.33|4
1616987120000|2021-03-29 03:05:20|499.34|495.34|499.34|495.34|499.34|495.34|499.32|495.32|5
1616987130000|2021-03-29 03:05:30|499.35|495.35|499.42|495.42|499.45|495.45|499.35|495.35|17
1616987140000|2021-03-29 03:05:40|499.43|495.43|499.4|495.4|499.43|495.43|499.38|495.38|11
1616987150000|2021-03-29 03:05:50|499.39|495.39|499.54|495.54|499.56|495.56|499.39|495.39|14
1616987160000|2021-03-29 03:06:00|499.53|495.53|499.42|495.42|499.53|495.53|499.37|495.37|15
1616987170000|2021-03-29 03:06:10|499.41|495.41|499.39|495.39|499.43|495.43|499.39|495.39|8
1616987180000|2021-03-29 03:06:20|499.38|495.38|499.4|495.4|499.41|495.41|499.38|495.38|7
1616987190000|2021-03-29 03:06:30|499.41|495.41|499.43|495.43|499.45|495.45|499.38|495.38|14
1616987200000|2021-03-29 03:06:40|499.44|495.44|499.43|495.43|499.44|495.44|499.4|495.4|8
1616987210000|2021-03-29 03:06:50|499.46|495.46|499.46|495.46|499.49|495.49|499.45|495.45|11
1616987220000|2021-03-29 03:07:00|499.47|495.47|499.43|495.43|499.47|495.47|499.43|495.43|6
1616987230000|2021-03-29 03:07:10|499.44|495.44|499.43|495.43|499.44|495.44|499.4|495.4|4
1616987240000|2021-03-29 03:07:20|499.42|495.42|499.46|495.46|499.46|495.46|499.42|495.42|5
1616987250000|2021-03-29 03:07:30|499.47|495.47|499.59|495.59|499.59|495.59|499.47|495.47|13
1616987260000|2021-03-29 03:07:40|499.58|495.58|499.56|495.56|499.58|495.58|499.54|495.54|13
1616987270000|2021-03-29 03:07:50|499.55|495.55|499.6|495.6|499.61|495.61|499.55|495.55|10
1616987280000|2021-03-29 03:08:00|499.59|495.59|499.6|495.6|499.61|495.61|499.57|495.57|13
1616987290000|2021-03-29 03:08:10|499.61|495.61|499.6|495.6|499.61|495.61|499.6|495.6|4
1616987300000|2021-03-29 03:08:20|499.61|495.61|499.6|495.6|499.61|495.61|499.59|495.59|7
1616987310000|2021-03-29 03:08:30|499.58|495.58|499.57|495.57|499.59|495.59|499.56|495.56|6
1616987320000|2021-03-29 03:08:40|499.58|495.58|499.58|495.58|499.58|495.58|499.54|495.54|10
1616987330000|2021-03-29 03:08:50|499.57|495.57|499.57|495.57|499.57|495.57|499.55|495.55|11
1616987340000|2021-03-29 03:09:00|499.56|495.56|499.58|495.58|499.59|495.59|499.55|495.55|8
1616987350000|2021-03-29 03:09:10|499.61|495.61|499.6|495.6|499.61|495.61|499.6|495.6|2
1616987360000|2021-03-29 03:09:20|499.61|495.61|499.72|495.72|499.72|495.72|499.59|495.59|10
1616987370000|2021-03-29 03:09:30|499.74|495.74|499.9|495.9|499.9|495.9|499.74|495.74|15
1616987380000|2021-03-29 03:09:40|499.91|495.91|499.99|495.99|499.99|495.99|499.88|495.88|18
1616987390000|2021-03-29 03:09:50|499.98|495.98|499.98|495.98|499.99|495.99|499.97|495.97|9
1616987400000|2021-03-29 03:10:00|499.97|495.97|500.02|496.02|500.02|496.02|499.97|495.97|3
1616987410000|2021-03-29 03:10:10|500.05|496.05|500.13|496.13|500.14|496.14|500.05|496.05|10
1616987420000|2021-03-29 03:10:20|500.14|496.14|500.15|496.15|500.15|496.15|500.13|496.13|4
1616987430000|2021-03-29 03:10:30|500.13|496.13|500.12|496.12|500.13|496.13|500.09|496.09|14
1616987440000|2021-03-29 03:10:40|500.05|496.05|500.08|496.08|500.08|496.08|500.02|496.02|10
1616987450000|2021-03-29 03:10:50|500.07|496.07|500.03|496.03|500.08|496.08|500.02|496.02|11
1616987460000|2021-03-29 03:11:00|500.02|496.02|500.05|496.05|500.07|496.07|500.02|496.02|14
1616987470000|2021-03-29 03:11:10|500.04|496.04|500.04|496.04|500.07|496.07|500.04|496.04|5
1616987480000|2021-03-29 03:11:20|500.03|496.03|500.56|496.56|500.59|496.59|500.03|496.03|16
1616987490000|2021-03-29 03:11:30|500.55|496.55|500.61|496.61|500.63|496.63|500.55|496.55|11
1616987500000|2021-03-29 03:11:40|500.6|496.6|500.6|496.6|500.61|496.61|500.6|496.6|7
1616987510000|2021-03-29 03:11:50|500.62|496.62|500.63|496.63|500.63|496.63|500.61|496.61|6
1616987520000|2021-03-29 03:12:00|500.66|496.66|500.87|496.87|500.88|496.88|500.66|496.66|15
1616987530000|2021-03-29 03:12:10|500.88|496.88|500.87|496.87|500.89|496.89|500.78|496.78|13
1616987540000|2021-03-29 03:12:20|500.86|496.86|500.5|496.5|500.86|496.86|500.47|496.47|25
1616987550000|2021-03-29 03:12:30|500.48|496.48|500.5|496.5|500.51|496.51|500.47|496.47|9
1616987560000|2021-03-29 03:12:40|500.47|496.47|500.26|496.26|500.47|496.47|500.26|496.26|8
1616987570000|2021-03-29 03:12:50|500.3|496.3|499.99|495.99|500.31|496.31|499.99|495.99|19
1616987580000|2021-03-29 03:13:00|499.98|495.98|500.32|496.32|500.32|496.32|499.98|495.98|14
1616987590000|2021-03-29 03:13:10|500.33|496.33|500.05|496.05|500.33|496.33|500.05|496.05|19
1616987600000|2021-03-29 03:13:20|500.04|496.04|499.87|495.87|500.05|496.05|499.85|495.85|23
1616987610000|2021-03-29 03:13:30|499.9|495.9|499.86|495.86|499.9|495.9|499.84|495.84|7
1616987620000|2021-03-29 03:13:40|499.89|495.89|499.86|495.86|499.89|495.89|499.78|495.78|15
1616987630000|2021-03-29 03:13:50|499.87|495.87|499.88|495.88|499.92|495.92|499.87|495.87|14
1616987640000|2021-03-29 03:14:00|499.87|495.87|499.98|495.98|500.01|496.01|499.87|495.87|8
1616987650000|2021-03-29 03:14:10|499.97|495.97|499.87|495.87|499.99|495.99|499.87|495.87|16
1616987660000|2021-03-29 03:14:20|499.86|495.86|499.83|495.83|499.87|495.87|499.83|495.83|7
1616987670000|2021-03-29 03:14:30|499.84|495.84|499.83|495.83|499.85|495.85|499.83|495.83|6
1616987680000|2021-03-29 03:14:40|499.85|495.85|499.86|495.86|499.89|495.89|499.85|495.85|9
1616987690000|2021-03-29 03:14:50|499.88|495.88|499.82|495.82|499.88|495.88|499.82|495.82|5
1616987700000|2021-03-29 03:15:00|499.83|495.83|499.96|495.96|499.97|495.97|499.82|495.82|22
1616987710000|2021-03-29 03:15:10|499.98|495.98|499.99|495.99|500.02|496.02|499.94|495.94|15
1616987720000|2021-03-29 03:15:20|499.96|495.96|499.95|495.95|500|496|499.94|495.94|6
1616987730000|2021-03-29 03:15:30|500|496|499.88|495.88|500|496|499.87|495.87|15
1616987740000|2021-03-29 03:15:40|499.89|495.89|499.89|495.89|499.89|495.89|499.88|495.88|7
1616987750000|2021-03-29 03:15:50|499.88|495.88|499.91|495.91|499.92|495.92|499.88|495.88|14
1616987760000|2021-03-29 03:16:00|499.92|495.92|499.89|495.89|499.92|495.92|499.89|495.89|9
1616987770000|2021-03-29 03:16:10|499.88|495.88|499.76|495.76|499.89|495.89|499.76|495.76|18
1616987780000|2021-03-29 03:16:20|499.75|495.75|499.75|495.75|499.76|495.76|499.75|495.75|3
1616987790000|2021-03-29 03:16:30|499.83|495.83|499.88|495.88|499.88|495.88|499.83|495.83|7
1616987800000|2021-03-29 03:16:40|499.86|495.86|499.85|495.85|499.87|495.87|499.85|495.85|4
1616987810000|2021-03-29 03:16:50|499.84|495.84|499.8|495.8|499.84|495.84|499.78|495.78|10
1616987820000|2021-03-29 03:17:00|499.78|495.78|499.84|495.84|499.84|495.84|499.78|495.78|6
1616987830000|2021-03-29 03:17:10|499.83|495.83|499.75|495.75|499.85|495.85|499.75|495.75|17
1616987840000|2021-03-29 03:17:20|499.74|495.74|499.68|495.68|499.76|495.76|499.64|495.64|11
1616987850000|2021-03-29 03:17:30|499.7|495.7|499.73|495.73|499.73|495.73|499.7|495.7|5
1616987860000|2021-03-29 03:17:40|499.71|495.71|499.71|495.71|499.72|495.72|499.71|495.71|7
1616987870000|2021-03-29 03:17:50|499.73|495.73|499.68|495.68|499.74|495.74|499.68|495.68|10
1616987880000|2021-03-29 03:18:00|499.69|495.69|499.6|495.6|499.73|495.73|499.6|495.6|11
1616987890000|2021-03-29 03:18:10|499.61|495.61|499.68|495.68|499.74|495.74|499.61|495.61|20
1616987900000|2021-03-29 03:18:20|499.67|495.67|499.55|495.55|499.67|495.67|499.55|495.55|7
1616987910000|2021-03-29 03:18:30|499.52|495.52|499.5|495.5|499.66|495.66|499.48|495.48|16
1616987920000|2021-03-29 03:18:40|499.49|495.49|499.7|495.7|499.7|495.7|499.49|495.49|11
1616987930000|2021-03-29 03:18:50|499.61|495.61|499.6|495.6|499.61|495.61|499.58|495.58|6
1616987940000|2021-03-29 03:19:00|499.58|495.58|499.58|495.58|499.64|495.64|499.56|495.56|13
1616987950000|2021-03-29 03:19:10|499.59|495.59|499.59|495.59|499.61|495.61|499.59|495.59|6
1616987960000|2021-03-29 03:19:20|499.6|495.6|499.6|495.6|499.65|495.65|499.59|495.59|9
1616987970000|2021-03-29 03:19:30|499.59|495.59|499.47|495.47|499.6|495.6|499.47|495.47|13
1616987980000|2021-03-29 03:19:40|499.33|495.33|499.31|495.31|499.33|495.33|499.29|495.29|11
1616987990000|2021-03-29 03:19:50|499.32|495.32|499.29|495.29|499.32|495.32|499.28|495.28|12
1616988000000|2021-03-29 03:20:00|499.31|495.31|499.72|495.72|499.72|495.72|499.28|495.28|18
1616988010000|2021-03-29 03:20:10|499.7|495.7|499.76|495.76|499.8|495.8|499.69|495.69|19
1616988020000|2021-03-29 03:20:20|499.73|495.73|499.66|495.66|499.73|495.73|499.65|495.65|13
1616988030000|2021-03-29 03:20:30|499.65|495.65|499.68|495.68|499.68|495.68|499.64|495.64|13
1616988040000|2021-03-29 03:20:40|499.71|495.71|499.93|495.93|499.94|495.94|499.71|495.71|14
1616988050000|2021-03-29 03:20:50|500.02|496.02|499.81|495.81|500.02|496.02|499.81|495.81|13
1616988060000|2021-03-29 03:21:00|499.86|495.86|499.86|495.86|499.86|495.86|499.78|495.78|19
1616988070000|2021-03-29 03:21:10|499.87|495.87|499.85|495.85|499.87|495.87|499.82|495.82|16
1616988080000|2021-03-29 03:21:20|499.83|495.83|499.87|495.87|499.88|495.88|499.83|495.83|14
1616988090000|2021-03-29 03:21:30|499.88|495.88|499.78|495.78|499.88|495.88|499.67|495.67|11
1616988110000|2021-03-29 03:21:50|499.76|495.76|499.76|495.76|499.77|495.77|499.75|495.75|7
1616988120000|2021-03-29 03:22:00|499.75|495.75|499.75|495.75|499.78|495.78|499.75|495.75|13
1616988130000|2021-03-29 03:22:10|499.76|495.76|499.89|495.89|499.9|495.9|499.76|495.76|16
1616988140000|2021-03-29 03:22:20|499.88|495.88|499.71|495.71|499.89|495.89|499.71|495.71|15
1616988150000|2021-03-29 03:22:30|499.7|495.7|499.7|495.7|499.7|495.7|499.64|495.64|19
1616988160000|2021-03-29 03:22:40|499.71|495.71|499.86|495.86|499.9|495.9|499.71|495.71|14
1616988170000|2021-03-29 03:22:50|499.87|495.87|499.96|495.96|499.96|495.96|499.85|495.85|11
1616988180000|2021-03-29 03:23:00|499.84|495.84|499.96|495.96|499.96|495.96|499.84|495.84|21
1616988190000|2021-03-29 03:23:10|499.95|495.95|499.94|495.94|499.95|495.95|499.93|495.93|10
1616988200000|2021-03-29 03:23:20|499.93|495.93|499.94|495.94|499.95|495.95|499.93|495.93|8
1616988210000|2021-03-29 03:23:30|499.95|495.95|499.94|495.94|499.95|495.95|499.94|495.94|2
1616988220000|2021-03-29 03:23:40|499.95|495.95|500.13|496.13|500.13|496.13|499.95|495.95|13
1616988230000|2021-03-29 03:23:50|500.12|496.12|500.1|496.1|500.13|496.13|500.09|496.09|9
1616988240000|2021-03-29 03:24:00|500.06|496.06|500|496|500.06|496.06|499.99|495.99|6
1616988250000|2021-03-29 03:24:10|500.04|496.04|500.03|496.03|500.04|496.04|500.03|496.03|4
1616988260000|2021-03-29 03:24:20|500.04|496.04|500|496|500.04|496.04|500|496|8
1616988270000|2021-03-29 03:24:30|499.99|495.99|499.98|495.98|500|496|499.97|495.97|6
1616988280000|2021-03-29 03:24:40|499.99|495.99|500|496|500.01|496.01|499.99|495.99|3
1616988290000|2021-03-29 03:24:50|499.99|495.99|500|496|500|496|499.99|495.99|4
1616988300000|2021-03-29 03:25:00|500.01|496.01|500.01|496.01|500.02|496.02|500.01|496.01|3
1616988310000|2021-03-29 03:25:10|500|496|500.02|496.02|500.02|496.02|500|496|3
1616988320000|2021-03-29 03:25:20|500.03|496.03|500.09|496.09|500.09|496.09|500.02|496.02|9
1616988330000|2021-03-29 03:25:30|500.13|496.13|500.17|496.17|500.18|496.18|500.13|496.13|8
1616988350000|2021-03-29 03:25:50|500.18|496.18|500.18|496.18|500.18|496.18|500.17|496.17|5
1616988360000|2021-03-29 03:26:00|500.17|496.17|500.18|496.18|500.23|496.23|500.17|496.17|14
1616988370000|2021-03-29 03:26:10|500.19|496.19|500.19|496.19|500.19|496.19|500.19|496.19|1
1616988380000|2021-03-29 03:26:20|500.18|496.18|500.18|496.18|500.19|496.19|500.18|496.18|3
1616988390000|2021-03-29 03:26:30|500.22|496.22|500.22|496.22|500.22|496.22|500.22|496.22|1
1616988400000|2021-03-29 03:26:40|500.23|496.23|500.29|496.29|500.29|496.29|500.22|496.22|8
1616988410000|2021-03-29 03:26:50|500.27|496.27|500.28|496.28|500.28|496.28|500.27|496.27|2
1616988420000|2021-03-29 03:27:00|500.27|496.27|500.27|496.27|500.27|496.27|500.26|496.26|3
1616988430000|2021-03-29 03:27:10|500.31|496.31|500.31|496.31|500.31|496.31|500.3|496.3|3
1616988440000|2021-03-29 03:27:20|500.3|496.3|500.27|496.27|500.3|496.3|500.27|496.27|6
1616988450000|2021-03-29 03:27:30|500.26|496.26|500.42|496.42|500.42|496.42|500.26|496.26|8
1616988460000|2021-03-29 03:27:40|500.43|496.43|500.41|496.41|500.43|496.43|500.39|496.39|14
1616988480000|2021-03-29 03:28:00|500.45|496.45|500.49|496.49|500.49|496.49|500.45|496.45|5
1616988490000|2021-03-29 03:28:10|500.48|496.48|500.45|496.45|500.48|496.48|500.43|496.43|11
1616988500000|2021-03-29 03:28:20|500.47|496.47|500.48|496.48|500.48|496.48|500.45|496.45|10
1616988510000|2021-03-29 03:28:30|500.47|496.47|500.48|496.48|500.49|496.49|500.47|496.47|3
1616988520000|2021-03-29 03:28:40|500.47|496.47|500.44|496.44|500.47|496.47|500.42|496.42|4
1616988530000|2021-03-29 03:28:50|500.4|496.4|500.39|496.39|500.4|496.4|500.38|496.38|4
1616988540000|2021-03-29 03:29:00|500.38|496.38|500.36|496.36|500.39|496.39|500.32|496.32|15
1616988550000|2021-03-29 03:29:10|500.37|496.37|500.37|496.37|500.38|496.38|500.34|496.34|10
1616988560000|2021-03-29 03:29:20|500.36|496.36|500.35|496.35|500.37|496.37|500.34|496.34|15
1616988570000|2021-03-29 03:29:30|500.34|496.34|500.43|496.43|500.43|496.43|500.34|496.34|13
1616988580000|2021-03-29 03:29:40|500.44|496.44|500.44|496.44|500.45|496.45|500.41|496.41|9
1616988590000|2021-03-29 03:29:50|500.43|496.43|500.44|496.44|500.44|496.44|500.43|496.43|4
1616988600000|2021-03-29 03:30:00|500.45|496.45|500.43|496.43|500.45|496.45|500.42|496.42|9
1616988610000|2021-03-29 03:30:10|500.44|496.44|500.44|496.44|500.46|496.46|500.43|496.43|9
1616988620000|2021-03-29 03:30:20|500.43|496.43|500.33|496.33|500.43|496.43|500.33|496.33|9
1616988630000|2021-03-29 03:30:30|500.34|496.34|500.35|496.35|500.36|496.36|500.34|496.34|8
1616988640000|2021-03-29 03:30:40|500.36|496.36|500.4|496.4|500.4|496.4|500.34|496.34|9
1616988650000|2021-03-29 03:30:50|500.39|496.39|500.38|496.38|500.39|496.39|500.38|496.38|4
1616988670000|2021-03-29 03:31:10|500.39|496.39|500.38|496.38|500.39|496.39|500.38|496.38|10
1616988680000|2021-03-29 03:31:20|500.39|496.39|500.4|496.4|500.42|496.42|500.39|496.39|9
1616988690000|2021-03-29 03:31:30|500.39|496.39|500.4|496.4|500.4|496.4|500.39|496.39|2
1616988700000|2021-03-29 03:31:40|500.38|496.38|500.4|496.4|500.41|496.41|500.35|496.35|8
1616988710000|2021-03-29 03:31:50|500.41|496.41|500.34|496.34|500.41|496.41|500.34|496.34|13
1616988720000|2021-03-29 03:32:00|500.35|496.35|500.38|496.38|500.38|496.38|500.34|496.34|9
1616988730000|2021-03-29 03:32:10|500.36|496.36|500.36|496.36|500.38|496.38|500.35|496.35|13
1616988740000|2021-03-29 03:32:20|500.38|496.38|500.39|496.39|500.39|496.39|500.36|496.36|11
1616988750000|2021-03-29 03:32:30|500.37|496.37|500.35|496.35|500.39|496.39|500.35|496.35|10
1616988760000|2021-03-29 03:32:40|500.34|496.34|500.35|496.35|500.36|496.36|500.34|496.34|4
1616988770000|2021-03-29 03:32:50|500.33|496.33|500.36|496.36|500.36|496.36|500.33|496.33|4
1616988780000|2021-03-29 03:33:00|500.34|496.34|500.44|496.44|500.44|496.44|500.34|496.34|4
1616988790000|2021-03-29 03:33:10|500.45|496.45|500.52|496.52|500.52|496.52|500.45|496.45|6
1616988800000|2021-03-29 03:33:20|500.51|496.51|500.56|496.56|500.56|496.56|500.51|496.51|4
1616988810000|2021-03-29 03:33:30|500.59|496.59|500.58|496.58|500.59|496.59|500.58|496.58|2
1616988820000|2021-03-29 03:33:40|500.59|496.59|500.56|496.56|500.59|496.59|500.56|496.56|4
1616988830000|2021-03-29 03:33:50|500.57|496.57|500.56|496.56|500.57|496.57|500.54|496.54|7
1616988840000|2021-03-29 03:34:00|500.52|496.52|500.66|496.66|500.66|496.66|500.52|496.52|8
1616988850000|2021-03-29 03:34:10|500.67|496.67|500.67|496.67|500.67|496.67|500.67|496.67|1
1616988860000|2021-03-29 03:34:20|500.68|496.68|500.62|496.62|500.68|496.68|500.62|496.62|2
1616988870000|2021-03-29 03:34:30|500.63|496.63|500.71|496.71|500.71|496.71|500.63|496.63|3
1616988880000|2021-03-29 03:34:40|500.72|496.72|500.72|496.72|500.73|496.73|500.69|496.69|12
1616988890000|2021-03-29 03:34:50|500.73|496.73|500.87|496.87|500.87|496.87|500.72|496.72|16
1616988900000|2021-03-29 03:35:00|500.88|496.88|501.44|497.44|501.47|497.47|500.88|496.88|23
1616988910000|2021-03-29 03:35:10|501.65|497.65|501.8|497.8|502.02|498.02|501.63|497.63|20
1616988920000|2021-03-29 03:35:20|501.89|497.89|501.74|497.74|501.96|497.96|501.71|497.71|16
1616988930000|2021-03-29 03:35:30|501.73|497.73|501.81|497.81|502.01|498.01|501.72|497.72|23
1616988940000|2021-03-29 03:35:40|501.85|497.85|502.93|498.93|502.93|498.93|501.82|497.82|25
1616988950000|2021-03-29 03:35:50|502.91|498.91|503.52|499.52|503.7|499.7|502.86|498.86|36
1616988960000|2021-03-29 03:36:00|503.53|499.53|503.27|499.27|503.53|499.53|502.83|498.83|34
1616988970000|2021-03-29 03:36:10|503.3|499.3|503.26|499.26|503.39|499.39|502.87|498.87|30
1616988980000|2021-03-29 03:36:20|503.25|499.25|503.48|499.48|503.48|499.48|503.25|499.25|24
1616988990000|2021-03-29 03:36:30|503.57|499.57|503.45|499.45|503.6|499.6|503.34|499.34|30
1616989000000|2021-03-29 03:36:40|503.44|499.44|503.8|499.8|503.8|499.8|503.44|499.44|22
1616989010000|2021-03-29 03:36:50|503.81|499.81|503.83|499.83|503.88|499.88|503.81|499.81|21
1616989020000|2021-03-29 03:37:00|503.81|499.81|503.31|499.31|503.81|499.81|503.3|499.3|31
1616989030000|2021-03-29 03:37:10|503.32|499.32|503.4|499.4|503.4|499.4|503.27|499.27|20
1616989040000|2021-03-29 03:37:20|503.38|499.38|503.22|499.22|503.4|499.4|503.22|499.22|10
1616989050000|2021-03-29 03:37:30|503.21|499.21|503.17|499.17|503.21|499.21|503.16|499.16|11
1616989060000|2021-03-29 03:37:40|503.18|499.18|503.18|499.18|503.22|499.22|503.16|499.16|9
1616989070000|2021-03-29 03:37:50|503.2|499.2|503.25|499.25|503.26|499.26|503.19|499.19|10
1616989080000|2021-03-29 03:38:00|503.24|499.24|503.28|499.28|503.38|499.38|503.24|499.24|18
1616989090000|2021-03-29 03:38:10|503.26|499.26|502.91|498.91|503.26|499.26|502.91|498.91|7
1616989100000|2021-03-29 03:38:20|502.9|498.9|503.12|499.12|503.14|499.14|502.9|498.9|23
1616989110000|2021-03-29 03:38:30|503.1|499.1|503.51|499.51|503.51|499.51|503.05|499.05|18
1616989120000|2021-03-29 03:38:40|503.5|499.5|503.57|499.57|503.59|499.59|503.5|499.5|25
1616989130000|2021-03-29 03:38:50|503.53|499.53|503.55|499.55|503.57|499.57|503.52|499.52|10
1616989140000|2021-03-29 03:39:00|503.56|499.56|503.44|499.44|503.56|499.56|503.44|499.44|11
1616989150000|2021-03-29 03:39:10|503.29|499.29|503.11|499.11|503.29|499.29|503.06|499.06|11
1616989160000|2021-03-29 03:39:20|503.15|499.15|502.78|498.78|503.15|499.15|502.78|498.78|16
1616989170000|2021-03-29 03:39:30|502.77|498.77|502.51|498.51|502.77|498.77|502.47|498.47|22
1616989180000|2021-03-29 03:39:40|502.52|498.52|502.51|498.51|502.56|498.56|502.48|498.48|24
1616989190000|2021-03-29 03:39:50|502.5|498.5|502.5|498.5|502.5|498.5|502.49|498.49|5
1616989200000|2021-03-29 03:40:00|502.52|498.52|502.54|498.54|502.61|498.61|502.51|498.51|18
1616989210000|2021-03-29 03:40:10|502.55|498.55|502.29|498.29|502.56|498.56|502.29|498.29|20
1616989220000|2021-03-29 03:40:20|502.31|498.31|502.88|498.88|502.88|498.88|502.31|498.31|20
1616989230000|2021-03-29 03:40:30|502.87|498.87|502.73|498.73|502.92|498.92|502.66|498.66|15
1616989240000|2021-03-29 03:40:40|502.79|498.79|503.01|499.01|503.12|499.12|502.78|498.78|20
1616989250000|2021-03-29 03:40:50|503.02|499.02|502.85|498.85|503.03|499.03|502.85|498.85|12
1616989260000|2021-03-29 03:41:00|502.84|498.84|502.71|498.71|502.84|498.84|502.64|498.64|14
1616989270000|2021-03-29 03:41:10|502.72|498.72|502.58|498.58|502.72|498.72|502.52|498.52|15
1616989280000|2021-03-29 03:41:20|502.59|498.59|502.65|498.65|502.67|498.67|502.58|498.58|12
1616989290000|2021-03-29 03:41:30|502.66|498.66|502.62|498.62|502.66|498.66|502.57|498.57|13
1616989300000|2021-03-29 03:41:40|502.56|498.56|502.49|498.49|502.62|498.62|502.44|498.44|14
1616989310000|2021-03-29 03:41:50|502.48|498.48|502.51|498.51|502.55|498.55|502.48|498.48|11
1616989320000|2021-03-29 03:42:00|502.52|498.52|502.5|498.5|502.52|498.52|502.45|498.45|12
1616989330000|2021-03-29 03:42:10|502.48|498.48|502.5|498.5|502.5|498.5|502.47|498.47|9
1616989340000|2021-03-29 03:42:20|502.48|498.48|502.42|498.42|502.49|498.49|502.42|498.42|10
1616989350000|2021-03-29 03:42:30|502.43|498.43|502.52|498.52|502.52|498.52|502.42|498.42|16
1616989360000|2021-03-29 03:42:40|502.54|498.54|502.53|498.53|502.54|498.54|502.52|498.52|4
1616989370000|2021-03-29 03:42:50|502.52|498.52|502.36|498.36|502.52|498.52|502.29|498.29|22
1616989380000|2021-03-29 03:43:00|502.37|498.37|502.45|498.45|502.46|498.46|502.34|498.34|25
1616989390000|2021-03-29 03:43:10|502.38|498.38|502.44|498.44|502.49|498.49|502.33|498.33|17
1616989400000|2021-03-29 03:43:20|502.45|498.45|502.43|498.43|502.46|498.46|502.41|498.41|10
1616989410000|2021-03-29 03:43:30|502.46|498.46|502.52|498.52|502.53|498.53|502.46|498.46|9
1616989420000|2021-03-29 03:43:40|502.46|498.46|502.42|498.42|502.47|498.47|502.42|498.42|5
1616989430000|2021-03-29 03:43:50|502.43|498.43|502.49|498.49|502.49|498.49|502.43|498.43|3
1616989440000|2021-03-29 03:44:00|502.48|498.48|502.82|498.82|502.82|498.82|502.44|498.44|20
1616989450000|2021-03-29 03:44:10|502.8|498.8|502.92|498.92|502.98|498.98|502.8|498.8|21
1616989460000|2021-03-29 03:44:20|502.91|498.91|502.94|498.94|502.94|498.94|502.91|498.91|6
1616989470000|2021-03-29 03:44:30|502.93|498.93|502.98|498.98|502.98|498.98|502.93|498.93|10
1616989480000|2021-03-29 03:44:40|502.99|498.99|502.98|498.98|502.99|498.99|502.98|498.98|2
1616989490000|2021-03-29 03:44:50|502.99|498.99|502.93|498.93|502.99|498.99|502.93|498.93|8
1616989500000|2021-03-29 03:45:00|502.92|498.92|502.95|498.95|502.96|498.96|502.91|498.91|13
1616989510000|2021-03-29 03:45:10|502.96|498.96|502.74|498.74|502.96|498.96|502.74|498.74|17
1616989520000|2021-03-29 03:45:20|502.76|498.76|502.79|498.79|502.8|498.8|502.76|498.76|10
1616989530000|2021-03-29 03:45:30|502.73|498.73|502.55|498.55|502.75|498.75|502.5|498.5|22
1616989540000|2021-03-29 03:45:40|502.54|498.54|502.6|498.6|502.65|498.65|502.47|498.47|13
1616989550000|2021-03-29 03:45:50|502.59|498.59|502.49|498.49|502.59|498.59|502.48|498.48|14
1616989560000|2021-03-29 03:46:00|502.45|498.45|502.59|498.59|502.8|498.8|502.43|498.43|12
1616989570000|2021-03-29 03:46:10|502.6|498.6|502.45|498.45|502.62|498.62|502.41|498.41|20
1616989580000|2021-03-29 03:46:20|502.43|498.43|502.4|498.4|502.43|498.43|502.4|498.4|3
1616989590000|2021-03-29 03:46:30|502.41|498.41|502.4|498.4|502.49|498.49|502.39|498.39|8
1616989600000|2021-03-29 03:46:40|502.41|498.41|502.4|498.4|502.41|498.41|502.39|498.39|7
1616989610000|2021-03-29 03:46:50|502.41|498.41|502.4|498.4|502.41|498.41|502.39|498.39|8
1616989620000|2021-03-29 03:47:00|502.39|498.39|502.56|498.56|502.62|498.62|502.39|498.39|8
1616989630000|2021-03-29 03:47:10|502.52|498.52|502.55|498.55|502.56|498.56|502.52|498.52|6
1616989640000|2021-03-29 03:47:20|502.53|498.53|502.49|498.49|502.55|498.55|502.49|498.49|9
1616989650000|2021-03-29 03:47:30|502.46|498.46|502.45|498.45|502.46|498.46|502.45|498.45|4
1616989660000|2021-03-29 03:47:40|502.44|498.44|502.4|498.4|502.45|498.45|502.38|498.38|10
1616989670000|2021-03-29 03:47:50|502.36|498.36|502.34|498.34|502.37|498.37|502.33|498.33|12
1616989680000|2021-03-29 03:48:00|502.33|498.33|502.35|498.35|502.35|498.35|502.32|498.32|12
1616989690000|2021-03-29 03:48:10|502.34|498.34|502.37|498.37|502.37|498.37|502.34|498.34|6
1616989720000|2021-03-29 03:48:40|502.41|498.41|502.38|498.38|502.41|498.41|502.36|498.36|10
1616989730000|2021-03-29 03:48:50|502.36|498.36|502.36|498.36|502.38|498.38|502.36|498.36|3
1616989740000|2021-03-29 03:49:00|502.38|498.38|502.38|498.38|502.38|498.38|502.36|498.36|3
1616989750000|2021-03-29 03:49:10|502.36|498.36|502.36|498.36|502.38|498.38|502.36|498.36|5
1616989760000|2021-03-29 03:49:20|502.35|498.35|502.31|498.31|502.37|498.37|502.31|498.31|6
1616989770000|2021-03-29 03:49:30|502.13|498.13|502.15|498.15|502.15|498.15|502.11|498.11|6
1616989780000|2021-03-29 03:49:40|502.2|498.2|502.15|498.15|502.2|498.2|502.15|498.15|6
1616989800000|2021-03-29 03:50:00|502.16|498.16|502.36|498.36|502.36|498.36|502.16|498.16|12
1616989810000|2021-03-29 03:50:10|502.39|498.39|502.18|498.18|502.39|498.39|502.18|498.18|11
1616989820000|2021-03-29 03:50:20|502.17|498.17|502.14|498.14|502.17|498.17|502.12|498.12|3
1616989830000|2021-03-29 03:50:30|502.13|498.13|502.11|498.11|502.13|498.13|502.11|498.11|3
1616989840000|2021-03-29 03:50:40|502.12|498.12|502.15|498.15|502.19|498.19|502.12|498.12|5
1616989850000|2021-03-29 03:50:50|502.14|498.14|502.15|498.15|502.15|498.15|502.14|498.14|2
1616989870000|2021-03-29 03:51:10|502.14|498.14|502.14|498.14|502.16|498.16|502.14|498.14|7
1616989880000|2021-03-29 03:51:20|502.15|498.15|502.17|498.17|502.17|498.17|502.14|498.14|3
1616989900000|2021-03-29 03:51:40|502.16|498.16|502.13|498.13|502.16|498.16|502.13|498.13|2
1616989910000|2021-03-29 03:51:50|502.12|498.12|502.16|498.16|502.16|498.16|502.12|498.12|8
1616989920000|2021-03-29 03:52:00|502.14|498.14|502.38|498.38|502.39|498.39|502.11|498.11|19
1616989930000|2021-03-29 03:52:10|502.43|498.43|502.41|498.41|502.45|498.45|502.4|498.4|9
1616989940000|2021-03-29 03:52:20|502.42|498.42|502.63|498.63|502.64|498.64|502.4|498.4|16
1616989950000|2021-03-29 03:52:30|502.65|498.65|502.59|498.59|502.71|498.71|502.59|498.59|12
1616989960000|2021-03-29 03:52:40|502.6|498.6|502.51|498.51|502.65|498.65|502.5|498.5|23
1616989970000|2021-03-29 03:52:50|502.5|498.5|502.47|498.47|502.5|498.5|502.47|498.47|12
1616989980000|2021-03-29 03:53:00|502.48|498.48|502.56|498.56|502.59|498.59|502.47|498.47|18
1616989990000|2021-03-29 03:53:10|502.53|498.53|502.38|498.38|502.58|498.58|502.38|498.38|11
1616990000000|2021-03-29 03:53:20|502.4|498.4|502.42|498.42|502.42|498.42|502.35|498.35|15
1616990010000|2021-03-29 03:53:30|502.39|498.39|502.4|498.4|502.41|498.41|502.38|498.38|16
1616990020000|2021-03-29 03:53:40|502.35|498.35|502.33|498.33|502.36|498.36|502.33|498.33|5
1616990030000|2021-03-29 03:53:50|502.34|498.34|502.28|498.28|502.34|498.34|502.22|498.22|7
1616990040000|2021-03-29 03:54:00|502.3|498.3|502.29|498.29|502.3|498.3|502.29|498.29|2
1616990050000|2021-03-29 03:54:10|502.28|498.28|502.1|498.1|502.28|498.28|502.04|498.04|10
1616990060000|2021-03-29 03:54:20|502.12|498.12|502.26|498.26|502.28|498.28|502.12|498.12|12
1616990070000|2021-03-29 03:54:30|502.25|498.25|502.32|498.32|502.32|498.32|502.25|498.25|7
1616990080000|2021-03-29 03:54:40|502.28|498.28|502.26|498.26|502.32|498.32|502.26|498.26|4
1616990090000|2021-03-29 03:54:50|502.25|498.25|502.25|498.25|502.25|498.25|502.25|498.25|1
1616990100000|2021-03-29 03:55:00|502.23|498.23|502.15|498.15|502.23|498.23|502.15|498.15|6
1616990110000|2021-03-29 03:55:10|502.14|498.14|501.9|497.9|502.14|498.14|501.89|497.89|10
1616990120000|2021-03-29 03:55:20|501.76|497.76|501.67|497.67|501.78|497.78|501.66|497.66|15
1616990130000|2021-03-29 03:55:30|501.66|497.66|501.67|497.67|501.86|497.86|501.56|497.56|28
1616990140000|2021-03-29 03:55:40|501.71|497.71|501.77|497.77|501.77|497.77|501.67|497.67|12
1616990150000|2021-03-29 03:55:50|501.76|497.76|501.85|497.85|501.88|497.88|501.76|497.76|15
1616990160000|2021-03-29 03:56:00|501.86|497.86|502.02|498.02|502.05|498.05|501.85|497.85|19
1616990170000|2021-03-29 03:56:10|502.03|498.03|502.26|498.26|502.29|498.29|502.03|498.03|15
1616990180000|2021-03-29 03:56:20|502.25|498.25|502.52|498.52|502.52|498.52|502.24|498.24|12
1616990190000|2021-03-29 03:56:30|502.55|498.55|502.64|498.64|502.64|498.64|502.38|498.38|16
1616990200000|2021-03-29 03:56:40|502.63|498.63|502.65|498.65|502.66|498.66|502.63|498.63|8
1616990210000|2021-03-29 03:56:50|502.66|498.66|502.66|498.66|502.73|498.73|502.58|498.58|19
1616990220000|2021-03-29 03:57:00|502.64|498.64|502.62|498.62|502.68|498.68|502.55|498.55|14
1616990230000|2021-03-29 03:57:10|502.63|498.63|502.6|498.6|502.66|498.66|502.6|498.6|8
1616990240000|2021-03-29 03:57:20|502.61|498.61|502.66|498.66|502.66|498.66|502.6|498.6|5
1616990250000|2021-03-29 03:57:30|502.65|498.65|502.67|498.67|502.67|498.67|502.65|498.65|7
1616990260000|2021-03-29 03:57:40|502.65|498.65|502.45|498.45|502.66|498.66|502.45|498.45|15
1616990270000|2021-03-29 03:57:50|502.46|498.46|502.36|498.36|502.46|498.46|502.35|498.35|15
1616990280000|2021-03-29 03:58:00|502.35|498.35|502.31|498.31|502.36|498.36|502.31|498.31|11
1616990290000|2021-03-29 03:58:10|502.25|498.25|502.2|498.2|502.3|498.3|502.17|498.17|13
1616990310000|2021-03-29 03:58:30|502.17|498.17|502.24|498.24|502.24|498.24|502.16|498.16|7
1616990320000|2021-03-29 03:58:40|502.25|498.25|502.34|498.34|502.37|498.37|502.25|498.25|15
1616990330000|2021-03-29 03:58:50|502.33|498.33|502.34|498.34|502.37|498.37|502.31|498.31|16
1616990340000|2021-03-29 03:59:00|502.33|498.33|502.18|498.18|502.35|498.35|502.17|498.17|11
1616990350000|2021-03-29 03:59:10|502.19|498.19|502.03|498.03|502.19|498.19|502.03|498.03|16
1616990360000|2021-03-29 03:59:20|502.04|498.04|501.79|497.79|502.04|498.04|501.79|497.79|5
1616990370000|2021-03-29 03:59:30|501.78|497.78|501.76|497.76|501.78|497.78|501.74|497.74|9
1616990380000|2021-03-29 03:59:40|501.73|497.73|501.71|497.71|501.87|497.87|501.71|497.71|15
1616990390000|2021-03-29 03:59:50|501.7|497.7|501.88|497.88|501.88|497.88|501.64|497.64|12
1616990400000|2021-03-29 04:00:00|501.87|497.87|502.25|498.25|502.28|498.28|501.86|497.86|23
1616990410000|2021-03-29 04:00:10|502.24|498.24|502.57|498.57|502.57|498.57|502.24|498.24|20
1616990420000|2021-03-29 04:00:20|502.56|498.56|502.39|498.39|502.61|498.61|502.38|498.38|23
1616990430000|2021-03-29 04:00:30|502.4|498.4|502.63|498.63|502.63|498.63|502.36|498.36|18
1616990440000|2021-03-29 04:00:40|502.59|498.59|502.53|498.53|502.64|498.64|502.53|498.53|17
1616990450000|2021-03-29 04:00:50|502.54|498.54|502.41|498.41|502.55|498.55|502.36|498.36|22
1616990460000|2021-03-29 04:01:00|502.39|498.39|502.52|498.52|502.54|498.54|502.38|498.38|18
1616990470000|2021-03-29 04:01:10|502.51|498.51|502.81|498.81|502.82|498.82|502.5|498.5|25
1616990480000|2021-03-29 04:01:20|502.82|498.82|502.89|498.89|502.91|498.91|502.8|498.8|17
1616990490000|2021-03-29 04:01:30|502.88|498.88|503|499|503.01|499.01|502.88|498.88|16
1616990500000|2021-03-29 04:01:40|503.05|499.05|502.91|498.91|503.05|499.05|502.81|498.81|18
1616990510000|2021-03-29 04:01:50|502.9|498.9|503.02|499.02|503.05|499.05|502.9|498.9|16
1616990520000|2021-03-29 04:02:00|503.09|499.09|502.94|498.94|503.17|499.17|502.93|498.93|10
1616990530000|2021-03-29 04:02:10|502.95|498.95|502.75|498.75|503|499|502.7|498.7|13
1616990540000|2021-03-29 04:02:20|502.76|498.76|502.97|498.97|502.98|498.98|502.74|498.74|28
1616990550000|2021-03-29 04:02:30|503|499|503.17|499.17|503.2|499.2|502.97|498.97|17
1616990560000|2021-03-29 04:02:40|503.16|499.16|502.85|498.85|503.16|499.16|502.85|498.85|17
1616990570000|2021-03-29 04:02:50|502.88|498.88|502.79|498.79|502.89|498.89|502.77|498.77|13
1616990580000|2021-03-29 04:03:00|502.78|498.78|502.79|498.79|502.94|498.94|502.71|498.71|20
1616990590000|2021-03-29 04:03:10|502.76|498.76|502.59|498.59|502.76|498.76|502.48|498.48|21
1616990600000|2021-03-29 04:03:20|502.58|498.58|502.54|498.54|502.63|498.63|502.5|498.5|11
1616990610000|2021-03-29 04:03:30|502.66|498.66|502.73|498.73|502.74|498.74|502.57|498.57|16
1616990620000|2021-03-29 04:03:40|502.77|498.77|502.83|498.83|502.89|498.89|502.77|498.77|12
1616990630000|2021-03-29 04:03:50|502.87|498.87|502.99|498.99|502.99|498.99|502.87|498.87|20
1616990640000|2021-03-29 04:04:00|503|499|503.04|499.04|503.04|499.04|502.98|498.98|6
1616990650000|2021-03-29 04:04:10|503.05|499.05|503.12|499.12|503.18|499.18|502.99|498.99|17
1616990660000|2021-03-29 04:04:20|503.14|499.14|503.06|499.06|503.14|499.14|503.06|499.06|5
1616990670000|2021-03-29 04:04:30|503.15|499.15|503.25|499.25|503.25|499.25|503.15|499.15|9
1616990680000|2021-03-29 04:04:40|503.24|499.24|503.21|499.21|503.27|499.27|503.2|499.2|13
1616990690000|2021-03-29 04:04:50|503.18|499.18|503.11|499.11|503.26|499.26|503.11|499.11|15
1616990700000|2021-03-29 04:05:00|503.12|499.12|503.14|499.14|503.14|499.14|503.07|499.07|8
1616990710000|2021-03-29 04:05:10|503.17|499.17|503.19|499.19|503.2|499.2|503.15|499.15|7
1616990720000|2021-03-29 04:05:20|503.15|499.15|503.16|499.16|503.2|499.2|503.14|499.14|9
1616990730000|2021-03-29 04:05:30|503.19|499.19|503.15|499.15|503.19|499.19|503.15|499.15|5
1616990770000|2021-03-29 04:06:10|503.19|499.19|503.2|499.2|503.2|499.2|503.19|499.19|2
1616990780000|2021-03-29 04:06:20|503.12|499.12|503.13|499.13|503.14|499.14|503.12|499.12|4
1616990790000|2021-03-29 04:06:30|503.14|499.14|503.2|499.2|503.2|499.2|503.13|499.13|7
1616990800000|2021-03-29 04:06:40|503.19|499.19|503.14|499.14|503.19|499.19|503.13|499.13|9
1616990810000|2021-03-29 04:06:50|503.13|499.13|503.03|499.03|503.16|499.16|503|499|10
1616990820000|2021-03-29 04:07:00|503.01|499.01|502.8|498.8|503.02|499.02|502.8|498.8|13
1616990830000|2021-03-29 04:07:10|502.81|498.81|502.66|498.66|502.81|498.81|502.66|498.66|7
1616990840000|2021-03-29 04:07:20|502.67|498.67|502.58|498.58|502.73|498.73|502.56|498.56|17
1616990850000|2021-03-29 04:07:30|502.57|498.57|502.41|498.41|502.57|498.57|502.4|498.4|9
1616990860000|2021-03-29 04:07:40|502.39|498.39|502.28|498.28|502.39|498.39|502.25|498.25|21
1616990870000|2021-03-29 04:07:50|502.27|498.27|502.05|498.05|502.27|498.27|502.05|498.05|14
1616990880000|2021-03-29 04:08:00|502.09|498.09|502.15|498.15|502.15|498.15|502.04|498.04|18
1616990890000|2021-03-29 04:08:10|502.13|498.13|502.02|498.02|502.15|498.15|501.98|497.98|17
1616990900000|2021-03-29 04:08:20|502|498|501.92|497.92|502|498|501.85|497.85|19
1616990910000|2021-03-29 04:08:30|501.91|497.91|501.63|497.63|501.91|497.91|501.63|497.63|18
1616990920000|2021-03-29 04:08:40|501.64|497.64|501.61|497.61|501.64|497.64|501.55|497.55|11
1616990930000|2021-03-29 04:08:50|501.6|497.6|501.57|497.57|501.6|497.6|501.56|497.56|9
1616990940000|2021-03-29 04:09:00|501.56|497.56|501.33|497.33|501.57|497.57|501.21|497.21|27
1616990950000|2021-03-29 04:09:10|501.31|497.31|501.42|497.42|501.42|497.42|501.31|497.31|13
1616990960000|2021-03-29 04:09:20|501.4|497.4|501.51|497.51|501.51|497.51|501.32|497.32|14
1616990970000|2021-03-29 04:09:30|501.47|497.47|501.54|497.54|501.54|497.54|501.43|497.43|22
1616990980000|2021-03-29 04:09:40|501.53|497.53|501.55|497.55|501.6|497.6|501.53|497.53|22
1616990990000|2021-03-29 04:09:50|501.54|497.54|501.32|497.32|501.54|497.54|501.32|497.32|8
1616991000000|2021-03-29 04:10:00|501.3|497.3|501.21|497.21|501.3|497.3|501.18|497.18|8
1616991010000|2021-03-29 04:10:10|501.2|497.2|501.07|497.07|501.2|497.2|501.06|497.06|15
1616991020000|2021-03-29 04:10:20|501.03|497.03|500.75|496.75|501.03|497.03|500.71|496.71|27
1616991030000|2021-03-29 04:10:30|500.73|496.73|500.4|496.4|500.73|496.73|500.4|496.4|19
1616991040000|2021-03-29 04:10:40|500.38|496.38|500.43|496.43|500.61|496.61|500.02|496.02|30
1616991050000|2021-03-29 04:10:50|500.42|496.42|500.72|496.72|500.72|496.72|500.26|496.26|30
1616991060000|2021-03-29 04:11:00|500.73|496.73|500.59|496.59|500.74|496.74|500.52|496.52|17
1616991070000|2021-03-29 04:11:10|500.67|496.67|500.8|496.8|500.81|496.81|500.67|496.67|21
1616991080000|2021-03-29 04:11:20|500.81|496.81|500.79|496.79|500.93|496.93|500.62|496.62|29
1616991090000|2021-03-29 04:11:30|500.77|496.77|500.74|496.74|500.81|496.81|500.57|496.57|22
1616991100000|2021-03-29 04:11:40|500.76|496.76|500.77|496.77|500.82|496.82|500.75|496.75|19
1616991110000|2021-03-29 04:11:50|500.88|496.88|501.04|497.04|501.04|497.04|500.85|496.85|19
1616991120000|2021-03-29 04:12:00|501.05|497.05|501.13|497.13|501.16|497.16|501.05|497.05|13
1616991130000|2021-03-29 04:12:10|501.19|497.19|501.19|497.19|501.2|497.2|501.07|497.07|24
1616991140000|2021-03-29 04:12:20|501.2|497.2|501.32|497.32|501.34|497.34|501.19|497.19|15
1616991150000|2021-03-29 04:12:30|501.3|497.3|501.24|497.24|501.3|497.3|501.23|497.23|21
1616991160000|2021-03-29 04:12:40|501.22|497.22|501.19|497.19|501.26|497.26|501.07|497.07|23
1616991170000|2021-03-29 04:12:50|501.2|497.2|501.2|497.2|501.24|497.24|501.17|497.17|12
1616991180000|2021-03-29 04:13:00|501.17|497.17|501.26|497.26|501.27|497.27|501.17|497.17|19
1616991190000|2021-03-29 04:13:10|501.25|497.25|501.28|497.28|501.28|497.28|501.25|497.25|4
1616991200000|2021-03-29 04:13:20|501.3|497.3|501.42|497.42|501.42|497.42|501.27|497.27|19
1616991210000|2021-03-29 04:13:30|501.45|497.45|501.43|497.43|501.49|497.49|501.39|497.39|21
1616991220000|2021-03-29 04:13:40|501.41|497.41|501.39|497.39|501.41|497.41|501.29|497.29|19
1616991230000|2021-03-29 04:13:50|501.38|497.38|501.44|497.44|501.46|497.46|501.38|497.38|8
1616991240000|2021-03-29 04:14:00|501.43|497.43|501.43|497.43|501.43|497.43|501.43|497.43|1
1616991250000|2021-03-29 04:14:10|501.44|497.44|501.6|497.6|501.6|497.6|501.44|497.44|13
1616991260000|2021-03-29 04:14:20|501.63|497.63|501.62|497.62|501.64|497.64|501.58|497.58|12
1616991270000|2021-03-29 04:14:30|501.61|497.61|501.61|497.61|501.61|497.61|501.6|497.6|11
1616991280000|2021-03-29 04:14:40|501.6|497.6|501.62|497.62|501.63|497.63|501.57|497.57|18
1616991290000|2021-03-29 04:14:50|501.63|497.63|501.61|497.61|501.63|497.63|501.61|497.61|3
1616991300000|2021-03-29 04:15:00|501.6|497.6|501.61|497.61|501.62|497.62|501.58|497.58|12
1616991310000|2021-03-29 04:15:10|501.62|497.62|501.61|497.61|501.62|497.62|501.61|497.61|4
1616991320000|2021-03-29 04:15:20|501.62|497.62|501.84|497.84|501.85|497.85|501.61|497.61|16
1616991330000|2021-03-29 04:15:30|501.83|497.83|501.81|497.81|501.83|497.83|501.78|497.78|9
1616991340000|2021-03-29 04:15:40|501.77|497.77|501.62|497.62|501.77|497.77|501.56|497.56|10
1616991350000|2021-03-29 04:15:50|501.64|497.64|501.62|497.62|501.64|497.64|501.6|497.6|16
1616991360000|2021-03-29 04:16:00|501.59|497.59|501.83|497.83|501.83|497.83|501.57|497.57|17
1616991370000|2021-03-29 04:16:10|501.86|497.86|502.03|498.03|502.06|498.06|501.85|497.85|13
1616991380000|2021-03-29 04:16:20|502.05|498.05|501.98|497.98|502.08|498.08|501.98|497.98|19
1616991390000|2021-03-29 04:16:30|501.95|497.95|501.9|497.9|501.97|497.97|501.86|497.86|15
1616991400000|2021-03-29 04:16:40|501.91|497.91|501.89|497.89|501.92|497.92|501.88|497.88|12
1616991410000|2021-03-29 04:16:50|501.9|497.9|502.26|498.26|502.26|498.26|501.9|497.9|20
1616991420000|2021-03-29 04:17:00|502.25|498.25|502.46|498.46|502.46|498.46|502.23|498.23|19
1616991430000|2021-03-29 04:17:10|502.47|498.47|502.55|498.55|502.56|498.56|502.46|498.46|14
1616991440000|2021-03-29 04:17:20|502.56|498.56|502.61|498.61|502.61|498.61|502.56|498.56|9
1616991450000|2021-03-29 04:17:30|502.59|498.59|502.6|498.6|502.61|498.61|502.59|498.59|3
1616991470000|2021-03-29 04:17:50|502.59|498.59|502.59|498.59|502.59|498.59|502.59|498.59|1
1616991480000|2021-03-29 04:18:00|502.44|498.44|502.74|498.74|502.74|498.74|502.44|498.44|10
1616991490000|2021-03-29 04:18:10|502.72|498.72|502.73|498.73|502.73|498.73|502.72|498.72|2
1616991500000|2021-03-29 04:18:20|502.74|498.74|502.83|498.83|502.83|498.83|502.73|498.73|17
1616991510000|2021-03-29 04:18:30|502.84|498.84|503.05|499.05|503.05|499.05|502.84|498.84|15
1616991520000|2021-03-29 04:18:40|503.06|499.06|503.07|499.07|503.09|499.09|503.04|499.04|14
1616991530000|2021-03-29 04:18:50|503.08|499.08|503.08|499.08|503.09|499.09|503.06|499.06|14
1616991540000|2021-03-29 04:19:00|503.07|499.07|503.05|499.05|503.12|499.12|503.05|499.05|15
1616991550000|2021-03-29 04:19:10|503.07|499.07|502.97|498.97|503.15|499.15|502.97|498.97|18
1616991560000|2021-03-29 04:19:20|502.95|498.95|503.01|499.01|503.08|499.08|502.93|498.93|13
1616991570000|2021-03-29 04:19:30|502.97|498.97|502.94|498.94|503.11|499.11|502.94|498.94|17
1616991580000|2021-03-29 04:19:40|502.92|498.92|502.89|498.89|502.92|498.92|502.81|498.81|23
1616991590000|2021-03-29 04:19:50|502.87|498.87|502.85|498.85|502.88|498.88|502.83|498.83|9
1616991600000|2021-03-29 04:20:00|502.84|498.84|502.59|498.59|502.84|498.84|502.59|498.59|16
1616991610000|2021-03-29 04:20:10|502.58|498.58|502.25|498.25|502.58|498.58|502.25|498.25|13
1616991620000|2021-03-29 04:20:20|502.24|498.24|501.97|497.97|502.24|498.24|501.97|497.97|13
1616991630000|2021-03-29 04:20:30|501.92|497.92|501.95|497.95|501.99|497.99|501.92|497.92|9
1616991640000|2021-03-29 04:20:40|501.96|497.96|502.2|498.2|502.2|498.2|501.95|497.95|15
1616991650000|2021-03-29 04:20:50|502.19|498.19|502.27|498.27|502.27|498.27|502|498|17
1616991660000|2021-03-29 04:21:00|502.28|498.28|502.25|498.25|502.29|498.29|502.18|498.18|21
1616991670000|2021-03-29 04:21:10|502.26|498.26|502.13|498.13|502.29|498.29|502.01|498.01|11
1616991680000|2021-03-29 04:21:20|502.11|498.11|502.25|498.25|502.27|498.27|502.07|498.07|22
1616991690000|2021-03-29 04:21:30|502.26|498.26|502.71|498.71|502.71|498.71|502.26|498.26|18
1616991700000|2021-03-29 04:21:40|502.72|498.72|502.78|498.78|502.81|498.81|502.68|498.68|13
1616991710000|2021-03-29 04:21:50|502.79|498.79|502.61|498.61|502.83|498.83|502.61|498.61|20
1616991720000|2021-03-29 04:22:00|502.59|498.59|502.53|498.53|502.62|498.62|502.53|498.53|19
1616991730000|2021-03-29 04:22:10|502.52|498.52|502.37|498.37|502.52|498.52|502.37|498.37|20
1616991740000|2021-03-29 04:22:20|502.39|498.39|502.36|498.36|502.46|498.46|502.33|498.33|24
1616991750000|2021-03-29 04:22:30|502.35|498.35|502.27|498.27|502.37|498.37|502.23|498.23|23
1616991760000|2021-03-29 04:22:40|502.31|498.31|502.25|498.25|502.36|498.36|502.22|498.22|18
1616991770000|2021-03-29 04:22:50|502.26|498.26|502.27|498.27|502.3|498.3|502.14|498.14|23
1616991780000|2021-03-29 04:23:00|502.29|498.29|502.11|498.11|502.36|498.36|502.11|498.11|27
1616991790000|2021-03-29 04:23:10|502.12|498.12|502.24|498.24|502.24|498.24|502.12|498.12|8
1616991800000|2021-03-29 04:23:20|502.22|498.22|502.22|498.22|502.22|498.22|502.22|498.22|1
1616991810000|2021-03-29 04:23:30|502.19|498.19|502.44|498.44|502.45|498.45|502.19|498.19|15
1616991820000|2021-03-29 04:23:40|502.46|498.46|502.46|498.46|502.51|498.51|502.36|498.36|23
1616991830000|2021-03-29 04:23:50|502.45|498.45|502.4|498.4|502.45|498.45|502.38|498.38|21
1616991840000|2021-03-29 04:24:00|502.38|498.38|502.24|498.24|502.39|498.39|502.16|498.16|20
1616991850000|2021-03-29 04:24:10|502.22|498.22|502.21|498.21|502.24|498.24|502.14|498.14|16
1616991860000|2021-03-29 04:24:20|502.18|498.18|502.37|498.37|502.43|498.43|502.16|498.16|21
1616991870000|2021-03-29 04:24:30|502.38|498.38|502.42|498.42|502.45|498.45|502.38|498.38|14
1616991880000|2021-03-29 04:24:40|502.4|498.4|502.41|498.41|502.43|498.43|502.37|498.37|15
1616991890000|2021-03-29 04:24:50|502.4|498.4|502.39|498.39|502.42|498.42|502.38|498.38|12
1616991900000|2021-03-29 04:25:00|502.37|498.37|502.28|498.28|502.38|498.38|502.28|498.28|17
1616991910000|2021-03-29 04:25:10|502.26|498.26|502.47|498.47|502.49|498.49|502.25|498.25|20
1616991920000|2021-03-29 04:25:20|502.48|498.48|502.44|498.44|502.57|498.57|502.43|498.43|20
1616991930000|2021-03-29 04:25:30|502.39|498.39|502.23|498.23|502.39|498.39|502.15|498.15|25
1616991940000|2021-03-29 04:25:40|502.25|498.25|502.2|498.2|502.25|498.25|502.2|498.2|21
1616991950000|2021-03-29 04:25:50|502.21|498.21|502.12|498.12|502.26|498.26|502.12|498.12|23
1616991960000|2021-03-29 04:26:00|502.13|498.13|502.13|498.13|502.19|498.19|502.1|498.1|21
1616991970000|2021-03-29 04:26:10|502.14|498.14|502.2|498.2|502.33|498.33|502.13|498.13|21
1616991980000|2021-03-29 04:26:20|502.22|498.22|502.17|498.17|502.22|498.22|502.17|498.17|12
1616991990000|2021-03-29 04:26:30|502.18|498.18|502.27|498.27|502.27|498.27|502.13|498.13|9
1616992000000|2021-03-29 04:26:40|502.26|498.26|502.37|498.37|502.41|498.41|502.14|498.14|22
1616992010000|2021-03-29 04:26:50|502.36|498.36|502.36|498.36|502.4|498.4|502.36|498.36|11
1616992020000|2021-03-29 04:27:00|502.37|498.37|502.25|498.25|502.37|498.37|502.24|498.24|14
1616992030000|2021-03-29 04:27:10|502.26|498.26|502.3|498.3|502.31|498.31|502.25|498.25|12
1616992040000|2021-03-29 04:27:20|502.31|498.31|502.33|498.33|502.34|498.34|502.31|498.31|9
1616992050000|2021-03-29 04:27:30|502.34|498.34|502.3|498.3|502.35|498.35|502.3|498.3|7
1616992060000|2021-03-29 04:27:40|502.31|498.31|502.27|498.27|502.32|498.32|502.27|498.27|8
1616992070000|2021-03-29 04:27:50|502.26|498.26|502.29|498.29|502.3|498.3|502.26|498.26|7
1616992080000|2021-03-29 04:28:00|502.3|498.3|502.28|498.28|502.3|498.3|502.28|498.28|10
1616992090000|2021-03-29 04:28:10|502.29|498.29|502.25|498.25|502.35|498.35|502.25|498.25|13
1616992100000|2021-03-29 04:28:20|502.26|498.26|502.32|498.32|502.32|498.32|502.25|498.25|9
1616992110000|2021-03-29 04:28:30|502.31|498.31|502.22|498.22|502.31|498.31|502.22|498.22|11
1616992120000|2021-03-29 04:28:40|502.24|498.24|502.23|498.23|502.25|498.25|502.23|498.23|5
1616992130000|2021-03-29 04:28:50|502.24|498.24|502.25|498.25|502.25|498.25|502.24|498.24|2
1616992150000|2021-03-29 04:29:10|502.29|498.29|502.62|498.62|502.65|498.65|502.29|498.29|19
1616992160000|2021-03-29 04:29:20|502.63|498.63|502.55|498.55|502.63|498.63|502.49|498.49|11
1616992170000|2021-03-29 04:29:30|502.52|498.52|502.5|498.5|502.53|498.53|502.49|498.49|6
1616992190000|2021-03-29 04:29:50|502.49|498.49|502.49|498.49|502.5|498.5|502.49|498.49|5
1616992200000|2021-03-29 04:30:00|502.5|498.5|502.61|498.61|502.62|498.62|502.49|498.49|8
1616992210000|2021-03-29 04:30:10|502.67|498.67|502.65|498.65|502.67|498.67|502.63|498.63|11
1616992220000|2021-03-29 04:30:20|502.64|498.64|502.7|498.7|502.71|498.71|502.64|498.64|10
1616992230000|2021-03-29 04:30:30|502.71|498.71|502.91|498.91|502.91|498.91|502.7|498.7|19
1616992240000|2021-03-29 04:30:40|502.89|498.89|503|499|503.01|499.01|502.86|498.86|15
1616992250000|2021-03-29 04:30:50|503.02|499.02|502.99|498.99|503.07|499.07|502.98|498.98|13
1616992260000|2021-03-29 04:31:00|502.97|498.97|502.88|498.88|502.99|498.99|502.87|498.87|12
1616992270000|2021-03-29 04:31:10|502.89|498.89|502.89|498.89|502.89|498.89|502.89|498.89|1
1616992280000|2021-03-29 04:31:20|502.9|498.9|502.89|498.89|502.9|498.9|502.87|498.87|4
1616992290000|2021-03-29 04:31:30|502.87|498.87|502.86|498.86|502.89|498.89|502.85|498.85|12
1616992300000|2021-03-29 04:31:40|502.85|498.85|502.76|498.76|502.85|498.85|502.75|498.75|11
1616992320000|2021-03-29 04:32:00|502.7|498.7|502.77|498.77|502.78|498.78|502.7|498.7|6
1616992330000|2021-03-29 04:32:10|502.76|498.76|502.83|498.83|502.87|498.87|502.76|498.76|16
1616992340000|2021-03-29 04:32:20|502.84|498.84|502.84|498.84|502.84|498.84|502.82|498.82|6
1616992350000|2021-03-29 04:32:30|502.82|498.82|502.85|498.85|502.85|498.85|502.82|498.82|2
1616992360000|2021-03-29 04:32:40|502.86|498.86|502.87|498.87|502.87|498.87|502.86|498.86|2
1616992370000|2021-03-29 04:32:50|502.86|498.86|502.87|498.87|502.87|498.87|502.86|498.86|2
1616992380000|2021-03-29 04:33:00|502.86|498.86|502.79|498.79|502.87|498.87|502.78|498.78|14
1616992390000|2021-03-29 04:33:10|502.81|498.81|502.81|498.81|502.81|498.81|502.79|498.79|5
1616992420000|2021-03-29 04:33:40|502.82|498.82|502.84|498.84|502.84|498.84|502.82|498.82|7
1616992430000|2021-03-29 04:33:50|502.83|498.83|502.83|498.83|502.84|498.84|502.83|498.83|11
1616992440000|2021-03-29 04:34:00|502.84|498.84|502.84|498.84|502.84|498.84|502.83|498.83|5
1616992470000|2021-03-29 04:34:30|502.87|498.87|503|499|503|499|502.87|498.87|10
1616992480000|2021-03-29 04:34:40|502.99|498.99|503|499|503|499|502.98|498.98|14
1616992490000|2021-03-29 04:34:50|502.99|498.99|502.95|498.95|503|499|502.93|498.93|11
1616992500000|2021-03-29 04:35:00|502.94|498.94|502.94|498.94|502.94|498.94|502.94|498.94|1
1616992510000|2021-03-29 04:35:10|502.92|498.92|502.91|498.91|502.92|498.92|502.9|498.9|11
1616992520000|2021-03-29 04:35:20|502.9|498.9|502.91|498.91|502.92|498.92|502.9|498.9|10
1616992530000|2021-03-29 04:35:30|502.95|498.95|502.92|498.92|502.95|498.95|502.92|498.92|6
1616992540000|2021-03-29 04:35:40|502.91|498.91|502.9|498.9|502.91|498.91|502.89|498.89|5
1616992550000|2021-03-29 04:35:50|502.93|498.93|502.89|498.89|502.93|498.93|502.88|498.88|8
1616992560000|2021-03-29 04:36:00|502.91|498.91|502.87|498.87|502.91|498.91|502.87|498.87|5
1616992570000|2021-03-29 04:36:10|502.89|498.89|502.87|498.87|502.89|498.89|502.87|498.87|4
1616992580000|2021-03-29 04:36:20|502.89|498.89|502.67|498.67|502.9|498.9|502.67|498.67|15
1616992590000|2021-03-29 04:36:30|502.65|498.65|502.54|498.54|502.65|498.65|502.53|498.53|10
1616992600000|2021-03-29 04:36:40|502.53|498.53|502.36|498.36|502.56|498.56|502.35|498.35|14
1616992610000|2021-03-29 04:36:50|502.37|498.37|502.44|498.44|502.46|498.46|502.34|498.34|24
1616992620000|2021-03-29 04:37:00|502.45|498.45|502.44|498.44|502.45|498.45|502.43|498.43|4
1616992630000|2021-03-29 04:37:10|502.43|498.43|502.42|498.42|502.44|498.44|502.42|498.42|4
1616992640000|2021-03-29 04:37:20|502.41|498.41|502.42|498.42|502.44|498.44|502.41|498.41|5
1616992650000|2021-03-29 04:37:30|502.43|498.43|502.51|498.51|502.57|498.57|502.42|498.42|15
1616992660000|2021-03-29 04:37:40|502.52|498.52|502.53|498.53|502.56|498.56|502.5|498.5|18
1616992670000|2021-03-29 04:37:50|502.54|498.54|502.61|498.61|502.61|498.61|502.53|498.53|9
1616992680000|2021-03-29 04:38:00|502.64|498.64|502.64|498.64|502.67|498.67|502.59|498.59|12
1616992690000|2021-03-29 04:38:10|502.65|498.65|503.19|499.19|503.21|499.21|502.65|498.65|17
1616992700000|2021-03-29 04:38:20|503.18|499.18|503.14|499.14|503.18|499.18|502.92|498.92|16
1616992710000|2021-03-29 04:38:30|503.13|499.13|503.14|499.14|503.14|499.14|503.12|499.12|10
1616992720000|2021-03-29 04:38:40|503.15|499.15|503.12|499.12|503.16|499.16|503.04|499.04|15
1616992730000|2021-03-29 04:38:50|503.11|499.11|503.09|499.09|503.12|499.12|503.06|499.06|10
1616992740000|2021-03-29 04:39:00|503.08|499.08|503.08|499.08|503.09|499.09|503.04|499.04|8
1616992750000|2021-03-29 04:39:10|503.09|499.09|503.08|499.08|503.1|499.1|503.08|499.08|4
1616992760000|2021-03-29 04:39:20|503.1|499.1|503.1|499.1|503.11|499.11|503.1|499.1|5
1616992770000|2021-03-29 04:39:30|503.11|499.11|503.14|499.14|503.14|499.14|503.11|499.11|7
1616992780000|2021-03-29 04:39:40|503.15|499.15|503.13|499.13|503.15|499.15|503.13|499.13|9
1616992790000|2021-03-29 04:39:50|503.14|499.14|503.13|499.13|503.14|499.14|503.12|499.12|7
1616992800000|2021-03-29 04:40:00|503.14|499.14|503.1|499.1|503.14|499.14|503.09|499.09|8
1616992810000|2021-03-29 04:40:10|503.09|499.09|503.12|499.12|503.12|499.12|503.09|499.09|8
1616992820000|2021-03-29 04:40:20|503.11|499.11|503.13|499.13|503.13|499.13|503.11|499.11|5
1616992830000|2021-03-29 04:40:30|503.16|499.16|503.18|499.18|503.18|499.18|503.15|499.15|4
1616992840000|2021-03-29 04:40:40|503.16|499.16|503.37|499.37|503.37|499.37|503.16|499.16|11
1616992850000|2021-03-29 04:40:50|503.41|499.41|503.41|499.41|503.41|499.41|503.41|499.41|1
1616992860000|2021-03-29 04:41:00|503.39|499.39|503.4|499.4|503.4|499.4|503.34|499.34|13
1616992870000|2021-03-29 04:41:10|503.38|499.38|503.39|499.39|503.41|499.41|503.36|499.36|17
1616992880000|2021-03-29 04:41:20|503.4|499.4|503.4|499.4|503.41|499.41|503.39|499.39|6
1616992890000|2021-03-29 04:41:30|503.38|499.38|503.38|499.38|503.38|499.38|503.38|499.38|1
1616992900000|2021-03-29 04:41:40|503.34|499.34|503.37|499.37|503.37|499.37|503.31|499.31|15
1616992910000|2021-03-29 04:41:50|503.36|499.36|503.38|499.38|503.38|499.38|503.36|499.36|5
1616992920000|2021-03-29 04:42:00|503.39|499.39|503.4|499.4|503.4|499.4|503.39|499.39|2
1616992940000|2021-03-29 04:42:20|503.39|499.39|503.41|499.41|503.44|499.44|503.38|499.38|8
1616992950000|2021-03-29 04:42:30|503.42|499.42|503.36|499.36|503.42|499.42|503.31|499.31|9
1616992960000|2021-03-29 04:42:40|503.35|499.35|503.48|499.48|503.49|499.49|503.33|499.33|18
1616992970000|2021-03-29 04:42:50|503.46|499.46|503.52|499.52|503.52|499.52|503.46|499.46|9
1616992980000|2021-03-29 04:43:00|503.51|499.51|503.46|499.46|503.57|499.57|503.46|499.46|18
1616992990000|2021-03-29 04:43:10|503.44|499.44|503.55|499.55|503.56|499.56|503.41|499.41|19
1616993000000|2021-03-29 04:43:20|503.56|499.56|503.52|499.52|503.62|499.62|503.52|499.52|10
1616993010000|2021-03-29 04:43:30|503.51|499.51|503.54|499.54|503.54|499.54|503.51|499.51|6
1616993020000|2021-03-29 04:43:40|503.55|499.55|503.58|499.58|503.59|499.59|503.55|499.55|9
1616993030000|2021-03-29 04:43:50|503.55|499.55|503.58|499.58|503.59|499.59|503.54|499.54|7
1616993040000|2021-03-29 04:44:00|503.59|499.59|503.6|499.6|503.63|499.63|503.47|499.47|25
1616993050000|2021-03-29 04:44:10|503.61|499.61|503.56|499.56|503.62|499.62|503.56|499.56|14
1616993060000|2021-03-29 04:44:20|503.59|499.59|503.74|499.74|503.74|499.74|503.59|499.59|15
1616993070000|2021-03-29 04:44:30|503.7|499.7|503.73|499.73|503.75|499.75|503.69|499.69|9
1616993080000|2021-03-29 04:44:40|503.72|499.72|503.81|499.81|503.82|499.82|503.72|499.72|12
1616993090000|2021-03-29 04:44:50|503.82|499.82|503.92|499.92|503.92|499.92|503.81|499.81|12
1616993100000|2021-03-29 04:45:00|503.91|499.91|504.4|500.4|504.43|500.43|503.9|499.9|21
1616993110000|2021-03-29 04:45:10|504.41|500.41|504.68|500.68|504.77|500.77|504.41|500.41|22
1616993120000|2021-03-29 04:45:20|504.67|500.67|504.8|500.8|504.8|500.8|504.65|500.65|14
1616993130000|2021-03-29 04:45:30|504.81|500.81|504.75|500.75|504.81|500.81|504.7|500.7|11
1616993140000|2021-03-29 04:45:40|504.76|500.76|504.8|500.8|504.81|500.81|504.76|500.76|14
1616993150000|2021-03-29 04:45:50|504.81|500.81|504.67|500.67|504.81|500.81|504.67|500.67|14
1616993160000|2021-03-29 04:46:00|504.68|500.68|504.32|500.32|504.74|500.74|504.28|500.28|18
1616993170000|2021-03-29 04:46:10|504.33|500.33|504.58|500.58|504.58|500.58|504.33|500.33|18
1616993180000|2021-03-29 04:46:20|504.65|500.65|504.67|500.67|504.77|500.77|504.6|500.6|17
1616993190000|2021-03-29 04:46:30|504.69|500.69|504.69|500.69|504.76|500.76|504.69|500.69|12
1616993200000|2021-03-29 04:46:40|504.7|500.7|504.97|500.97|504.98|500.98|504.7|500.7|20
1616993210000|2021-03-29 04:46:50|504.99|500.99|505.23|501.23|505.23|501.23|504.98|500.98|9
1616993220000|2021-03-29 04:47:00|505.24|501.24|505.15|501.15|505.24|501.24|504.91|500.91|23
1616993230000|2021-03-29 04:47:10|505.14|501.14|505.17|501.17|505.21|501.21|504.94|500.94|26
1616993240000|2021-03-29 04:47:20|505.14|501.14|505.39|501.39|505.39|501.39|505.14|501.14|12
1616993250000|2021-03-29 04:47:30|505.4|501.4|505.22|501.22|505.4|501.4|505.22|501.22|20
1616993260000|2021-03-29 04:47:40|505.23|501.23|505.32|501.32|505.33|501.33|505.23|501.23|9
1616993270000|2021-03-29 04:47:50|505.36|501.36|505.35|501.35|505.38|501.38|505.32|501.32|6
1616993280000|2021-03-29 04:48:00|505.36|501.36|505.36|501.36|505.37|501.37|505.28|501.28|16
1616993290000|2021-03-29 04:48:10|505.31|501.31|505.13|501.13|505.35|501.35|505.13|501.13|13
1616993300000|2021-03-29 04:48:20|505.04|501.04|505.15|501.15|505.2|501.2|505.04|501.04|24
1616993310000|2021-03-29 04:48:30|505.16|501.16|505.06|501.06|505.16|501.16|504.99|500.99|18
1616993320000|2021-03-29 04:48:40|504.96|500.96|504.99|500.99|505|501|504.95|500.95|18
1616993330000|2021-03-29 04:48:50|504.98|500.98|504.98|500.98|504.98|500.98|504.96|500.96|13
1616993340000|2021-03-29 04:49:00|504.89|500.89|504.95|500.95|504.97|500.97|504.85|500.85|15
1616993350000|2021-03-29 04:49:10|504.93|500.93|504.94|500.94|504.95|500.95|504.92|500.92|9
1616993360000|2021-03-29 04:49:20|504.95|500.95|504.93|500.93|504.95|500.95|504.92|500.92|12
1616993370000|2021-03-29 04:49:30|504.91|500.91|504.91|500.91|504.94|500.94|504.91|500.91|9
1616993380000|2021-03-29 04:49:40|504.92|500.92|504.88|500.88|504.95|500.95|504.79|500.79|15
1616993390000|2021-03-29 04:49:50|504.87|500.87|504.85|500.85|504.87|500.87|504.77|500.77|6
1616993400000|2021-03-29 04:50:00|504.86|500.86|504.72|500.72|504.86|500.86|504.71|500.71|8
1616993410000|2021-03-29 04:50:10|504.73|500.73|504.65|500.65|504.73|500.73|504.65|500.65|6
1616993420000|2021-03-29 04:50:20|504.67|500.67|504.65|500.65|504.69|500.69|504.65|500.65|12
1616993430000|2021-03-29 04:50:30|504.64|500.64|504.59|500.59|504.66|500.66|504.59|500.59|10
1616993440000|2021-03-29 04:50:40|504.58|500.58|504.58|500.58|504.61|500.61|504.57|500.57|8
1616993450000|2021-03-29 04:50:50|504.54|500.54|504.46|500.46|504.6|500.6|504.46|500.46|16
1616993460000|2021-03-29 04:51:00|504.47|500.47|504.41|500.41|504.49|500.49|504.35|500.35|15
1616993470000|2021-03-29 04:51:10|504.42|500.42|504.4|500.4|504.42|500.42|504.4|500.4|5
1616993480000|2021-03-29 04:51:20|504.38|500.38|504.28|500.28|504.38|500.38|504.21|500.21|8
1616993490000|2021-03-29 04:51:30|504.27|500.27|504.23|500.23|504.3|500.3|504.16|500.16|10
1616993500000|2021-03-29 04:51:40|504.22|500.22|503.63|499.63|504.22|500.22|503.62|499.62|11
1616993510000|2021-03-29 04:51:50|503.62|499.62|503.53|499.53|503.63|499.63|503.52|499.52|13
1616993520000|2021-03-29 04:52:00|503.54|499.54|503.64|499.64|503.69|499.69|503.53|499.53|18
1616993530000|2021-03-29 04:52:10|503.62|499.62|503.47|499.47|503.62|499.62|503.47|499.47|14
1616993540000|2021-03-29 04:52:20|503.46|499.46|503.5|499.5|503.51|499.51|503.31|499.31|15
1616993550000|2021-03-29 04:52:30|503.51|499.51|503.68|499.68|503.68|499.68|503.5|499.5|14
1616993560000|2021-03-29 04:52:40|503.67|499.67|503.63|499.63|503.68|499.68|503.62|499.62|10
1616993570000|2021-03-29 04:52:50|503.64|499.64|503.65|499.65|503.65|499.65|503.64|499.64|2
1616993590000|2021-03-29 04:53:10|503.69|499.69|503.73|499.73|503.75|499.75|503.69|499.69|10
1616993600000|2021-03-29 04:53:20|503.74|499.74|503.74|499.74|503.74|499.74|503.74|499.74|1
1616993610000|2021-03-29 04:53:30|503.72|499.72|503.73|499.73|503.74|499.74|503.72|499.72|7
1616993620000|2021-03-29 04:53:40|503.71|499.71|503.85|499.85|503.85|499.85|503.71|499.71|9
1616993630000|2021-03-29 04:53:50|503.84|499.84|503.59|499.59|503.84|499.84|503.53|499.53|13
1616993640000|2021-03-29 04:54:00|503.6|499.6|503.57|499.57|503.6|499.6|503.56|499.56|9
1616993650000|2021-03-29 04:54:10|503.58|499.58|504.1|500.1|504.1|500.1|503.58|499.58|13
1616993660000|2021-03-29 04:54:20|504.08|500.08|504.21|500.21|504.21|500.21|504.08|500.08|9
1616993670000|2021-03-29 04:54:30|504.2|500.2|504.22|500.22|504.22|500.22|504.2|500.2|6
1616993680000|2021-03-29 04:54:40|504.21|500.21|504.22|500.22|504.23|500.23|504.21|500.21|6
1616993690000|2021-03-29 04:54:50|504.23|500.23|504.23|500.23|504.23|500.23|504.23|500.23|1
1616993700000|2021-03-29 04:55:00|504.22|500.22|504.24|500.24|504.24|500.24|504.22|500.22|7
1616993720000|2021-03-29 04:55:20|504.23|500.23|504.18|500.18|504.23|500.23|504.14|500.14|7
1616993730000|2021-03-29 04:55:30|504.17|500.17|504.17|500.17|504.17|500.17|504.16|500.16|3
1616993740000|2021-03-29 04:55:40|504.16|500.16|504.15|500.15|504.17|500.17|504.15|500.15|8
1616993750000|2021-03-29 04:55:50|504.16|500.16|504.15|500.15|504.16|500.16|504.15|500.15|4
1616993760000|2021-03-29 04:56:00|504.08|500.08|503.9|499.9|504.08|500.08|503.89|499.89|14
1616993770000|2021-03-29 04:56:10|503.91|499.91|503.93|499.93|503.96|499.96|503.91|499.91|7
1616993780000|2021-03-29 04:56:20|503.9|499.9|503.52|499.52|503.9|499.9|503.52|499.52|22
1616993790000|2021-03-29 04:56:30|503.53|499.53|503.54|499.54|503.56|499.56|503.53|499.53|16
1616993800000|2021-03-29 04:56:40|503.55|499.55|503.65|499.65|503.69|499.69|503.55|499.55|10
1616993810000|2021-03-29 04:56:50|503.64|499.64|503.66|499.66|503.67|499.67|503.63|499.63|6
1616993820000|2021-03-29 04:57:00|503.67|499.67|503.59|499.59|503.67|499.67|503.57|499.57|12
1616993830000|2021-03-29 04:57:10|503.57|499.57|503.71|499.71|503.73|499.73|503.57|499.57|14
1616993840000|2021-03-29 04:57:20|503.72|499.72|503.71|499.71|503.72|499.72|503.7|499.7|6
1616993850000|2021-03-29 04:57:30|503.7|499.7|503.7|499.7|503.71|499.71|503.7|499.7|3
1616993860000|2021-03-29 04:57:40|503.71|499.71|503.73|499.73|503.73|499.73|503.7|499.7|4
1616993870000|2021-03-29 04:57:50|503.75|499.75|503.74|499.74|503.77|499.77|503.74|499.74|8
1616993880000|2021-03-29 04:58:00|503.75|499.75|503.98|499.98|503.98|499.98|503.74|499.74|13
1616993890000|2021-03-29 04:58:10|503.97|499.97|504.15|500.15|504.16|500.16|503.97|499.97|19
1616993900000|2021-03-29 04:58:20|504.14|500.14|504.32|500.32|504.32|500.32|504.14|500.14|14
1616993910000|2021-03-29 04:58:30|504.31|500.31|504.43|500.43|504.43|500.43|504.31|500.31|16
1616993920000|2021-03-29 04:58:40|504.44|500.44|504.37|500.37|504.47|500.47|504.37|500.37|12
1616993930000|2021-03-29 04:58:50|504.34|500.34|504.43|500.43|504.43|500.43|504.34|500.34|23
1616993940000|2021-03-29 04:59:00|504.49|500.49|504.55|500.55|504.55|500.55|504.46|500.46|18
1616993950000|2021-03-29 04:59:10|504.61|500.61|504.96|500.96|505|501|504.61|500.61|24
1616993960000|2021-03-29 04:59:20|504.97|500.97|505.39|501.39|505.42|501.42|504.97|500.97|14
1616993970000|2021-03-29 04:59:30|505.43|501.43|505.48|501.48|505.51|501.51|505.42|501.42|13
1616993980000|2021-03-29 04:59:40|505.51|501.51|505.59|501.59|505.59|501.59|505.51|501.51|5
1616993990000|2021-03-29 04:59:50|505.58|501.58|505.54|501.54|505.61|501.61|505.54|501.54|19
1616994000000|2021-03-29 05:00:00|505.56|501.56|505.74|501.74|505.76|501.76|505.54|501.54|18
1616994010000|2021-03-29 05:00:10|505.79|501.79|506.14|502.14|506.14|502.14|505.79|501.79|18
1616994020000|2021-03-29 05:00:20|506.15|502.15|506.17|502.17|506.17|502.17|506.15|502.15|5
1616994030000|2021-03-29 05:00:30|506.15|502.15|506.15|502.15|506.16|502.16|506.15|502.15|3
1616994040000|2021-03-29 05:00:40|506.16|502.16|506.08|502.08|506.16|502.16|506.06|502.06|11
1616994050000|2021-03-29 05:00:50|506.07|502.07|506.01|502.01|506.08|502.08|506|502|14
1616994060000|2021-03-29 05:01:00|506.02|502.02|505.86|501.86|506.02|502.02|505.78|501.78|25
1616994070000|2021-03-29 05:01:10|505.84|501.84|505.88|501.88|505.91|501.91|505.83|501.83|16
1616994080000|2021-03-29 05:01:20|505.87|501.87|505.65|501.65|505.87|501.87|505.64|501.64|17
1616994090000|2021-03-29 05:01:30|505.66|501.66|505.64|501.64|505.68|501.68|505.6|501.6|21
1616994100000|2021-03-29 05:01:40|505.63|501.63|505.66|501.66|505.66|501.66|505.63|501.63|7
1616994110000|2021-03-29 05:01:50|505.65|501.65|505.86|501.86|505.86|501.86|505.65|501.65|15
1616994120000|2021-03-29 05:02:00|505.85|501.85|505.7|501.7|505.85|501.85|505.69|501.69|11
1616994130000|2021-03-29 05:02:10|505.69|501.69|505.68|501.68|505.71|501.71|505.66|501.66|9
1616994140000|2021-03-29 05:02:20|505.69|501.69|505.73|501.73|505.74|501.74|505.69|501.69|8
1616994150000|2021-03-29 05:02:30|505.72|501.72|506.05|502.05|506.06|502.06|505.72|501.72|14
1616994160000|2021-03-29 05:02:40|506.06|502.06|506.05|502.05|506.08|502.08|505.97|501.97|22
1616994170000|2021-03-29 05:02:50|506.03|502.03|506.05|502.05|506.08|502.08|505.91|501.91|22
1616994180000|2021-03-29 05:03:00|506.04|502.04|505.79|501.79|506.06|502.06|505.71|501.71|26
1616994190000|2021-03-29 05:03:10|505.78|501.78|505.51|501.51|505.82|501.82|505.51|501.51|21
1616994200000|2021-03-29 05:03:20|505.43|501.43|505.69|501.69|505.72|501.72|505.36|501.36|27
1616994210000|2021-03-29 05:03:30|505.7|501.7|505.46|501.46|505.71|501.71|505.46|501.46|11
1616994220000|2021-03-29 05:03:40|505.45|501.45|505.09|501.09|505.45|501.45|505.09|501.09|22
1616994230000|2021-03-29 05:03:50|505.08|501.08|504.9|500.9|505.08|501.08|504.87|500.87|13
1616994240000|2021-03-29 05:04:00|504.91|500.91|504.91|500.91|505.06|501.06|504.87|500.87|26
1616994250000|2021-03-29 05:04:10|504.85|500.85|504.55|500.55|504.85|500.85|504.51|500.51|32
1616994260000|2021-03-29 05:04:20|504.56|500.56|504.6|500.6|504.62|500.62|504.47|500.47|24
1616994270000|2021-03-29 05:04:30|504.59|500.59|504.83|500.83|504.83|500.83|504.58|500.58|18
1616994280000|2021-03-29 05:04:40|504.82|500.82|504.71|500.71|504.85|500.85|504.52|500.52|24
1616994290000|2021-03-29 05:04:50|504.72|500.72|504.52|500.52|504.72|500.72|504.5|500.5|19
1616994300000|2021-03-29 05:05:00|504.5|500.5|504.43|500.43|504.54|500.54|504.27|500.27|24
1616994310000|2021-03-29 05:05:10|504.48|500.48|504.3|500.3|504.6|500.6|504.26|500.26|30
1616994320000|2021-03-29 05:05:20|504.28|500.28|504.12|500.12|504.32|500.32|504.1|500.1|23
1616994330000|2021-03-29 05:05:30|504.13|500.13|504.18|500.18|504.25|500.25|504.09|500.09|25
1616994340000|2021-03-29 05:05:40|504.19|500.19|504.13|500.13|504.25|500.25|504.12|500.12|13
1616994350000|2021-03-29 05:05:50|504.02|500.02|504.1|500.1|504.13|500.13|504|500|20
1616994360000|2021-03-29 05:06:00|504.09|500.09|504.32|500.32|504.42|500.42|504.09|500.09|25
1616994370000|2021-03-29 05:06:10|504.31|500.31|504.18|500.18|504.39|500.39|504.18|500.18|21
1616994380000|2021-03-29 05:06:20|504.19|500.19|504.37|500.37|504.37|500.37|504.09|500.09|22
1616994390000|2021-03-29 05:06:30|504.39|500.39|504.37|500.37|504.39|500.39|504.24|500.24|20
1616994400000|2021-03-29 05:06:40|504.38|500.38|504.4|500.4|504.48|500.48|504.38|500.38|18
1616994410000|2021-03-29 05:06:50|504.41|500.41|504.28|500.28|504.41|500.41|504.22|500.22|18
1616994420000|2021-03-29 05:07:00|504.27|500.27|504.33|500.33|504.34|500.34|504.22|500.22|24
1616994430000|2021-03-29 05:07:10|504.29|500.29|504.17|500.17|504.32|500.32|504.17|500.17|25
1616994440000|2021-03-29 05:07:20|504.18|500.18|504|500|504.18|500.18|503.99|499.99|11
1616994450000|2021-03-29 05:07:30|504.02|500.02|503.97|499.97|504.02|500.02|503.97|499.97|13
1616994460000|2021-03-29 05:07:40|503.96|499.96|503.98|499.98|503.99|499.99|503.96|499.96|7
1616994470000|2021-03-29 05:07:50|503.97|499.97|503.97|499.97|503.98|499.98|503.96|499.96|7
1616994480000|2021-03-29 05:08:00|503.99|499.99|503.99|499.99|503.99|499.99|503.99|499.99|1
1616994490000|2021-03-29 05:08:10|503.98|499.98|504.22|500.22|504.23|500.23|503.98|499.98|19
1616994500000|2021-03-29 05:08:20|504.21|500.21|504.15|500.15|504.21|500.21|504.13|500.13|19
1616994510000|2021-03-29 05:08:30|504.14|500.14|504.17|500.17|504.17|500.17|504.14|500.14|2
1616994520000|2021-03-29 05:08:40|504.18|500.18|504.36|500.36|504.39|500.39|504.18|500.18|18
1616994530000|2021-03-29 05:08:50|504.37|500.37|504.26|500.26|504.38|500.38|504.26|500.26|7
1616994540000|2021-03-29 05:09:00|504.25|500.25|504.35|500.35|504.35|500.35|504.23|500.23|11
1616994550000|2021-03-29 05:09:10|504.36|500.36|504.02|500.02|504.36|500.36|503.97|499.97|18
1616994560000|2021-03-29 05:09:20|504.03|500.03|504.31|500.31|504.31|500.31|504|500|22
1616994570000|2021-03-29 05:09:30|504.3|500.3|504.29|500.29|504.39|500.39|504.25|500.25|21
1616994580000|2021-03-29 05:09:40|504.28|500.28|504.3|500.3|504.31|500.31|504.28|500.28|11
1616994590000|2021-03-29 05:09:50|504.29|500.29|504.33|500.33|504.33|500.33|504.28|500.28|16
1616994600000|2021-03-29 05:10:00|504.32|500.32|504.45|500.45|504.6|500.6|504.31|500.31|20
1616994610000|2021-03-29 05:10:10|504.5|500.5|504.58|500.58|504.59|500.59|504.5|500.5|18
1616994620000|2021-03-29 05:10:20|504.6|500.6|505.03|501.03|505.04|501.04|504.6|500.6|19
1616994630000|2021-03-29 05:10:30|505.01|501.01|505.04|501.04|505.06|501.06|505|501|13
1616994640000|2021-03-29 05:10:40|505.03|501.03|504.96|500.96|505.03|501.03|504.96|500.96|15
1616994650000|2021-03-29 05:10:50|504.95|500.95|504.76|500.76|504.99|500.99|504.72|500.72|18
1616994660000|2021-03-29 05:11:00|504.75|500.75|504.74|500.74|504.76|500.76|504.74|500.74|8
1616994670000|2021-03-29 05:11:10|504.75|500.75|505.14|501.14|505.14|501.14|504.74|500.74|16
1616994680000|2021-03-29 05:11:20|505.17|501.17|505.19|501.19|505.2|501.2|505.17|501.17|4
1616994690000|2021-03-29 05:11:30|505.18|501.18|505.11|501.11|505.19|501.19|505.11|501.11|14
1616994700000|2021-03-29 05:11:40|505.12|501.12|505.14|501.14|505.15|501.15|505.11|501.11|4
1616994710000|2021-03-29 05:11:50|505.15|501.15|505.32|501.32|505.32|501.32|505.14|501.14|10
1616994720000|2021-03-29 05:12:00|505.3|501.3|504.97|500.97|505.3|501.3|504.96|500.96|25
1616994730000|2021-03-29 05:12:10|504.94|500.94|504.85|500.85|504.94|500.94|504.72|500.72|15
1616994740000|2021-03-29 05:12:20|504.84|500.84|504.57|500.57|504.87|500.87|504.36|500.36|12
1616994750000|2021-03-29 05:12:30|504.6|500.6|504.51|500.51|504.63|500.63|504.51|500.51|28
1616994760000|2021-03-29 05:12:40|504.54|500.54|504.35|500.35|504.54|500.54|504.35|500.35|16
1616994770000|2021-03-29 05:12:50|504.37|500.37|504.27|500.27|504.37|500.37|504.25|500.25|9
1616994780000|2021-03-29 05:13:00|504.26|500.26|503.96|499.96|504.28|500.28|503.96|499.96|16
1616994790000|2021-03-29 05:13:10|503.98|499.98|504.31|500.31|504.31|500.31|503.87|499.87|26
1616994800000|2021-03-29 05:13:20|504.28|500.28|504.32|500.32|504.35|500.35|504.28|500.28|22
1616994810000|2021-03-29 05:13:30|504.31|500.31|504.55|500.55|504.55|500.55|504.28|500.28|18
1616994820000|2021-03-29 05:13:40|504.54|500.54|504.61|500.61|504.61|500.61|504.38|500.38|16
1616994830000|2021-03-29 05:13:50|504.6|500.6|504.69|500.69|504.83|500.83|504.56|500.56|23
1616994840000|2021-03-29 05:14:00|504.65|500.65|504.79|500.79|504.79|500.79|504.58|500.58|24
1616994850000|2021-03-29 05:14:10|504.81|500.81|505.05|501.05|505.05|501.05|504.76|500.76|26
1616994860000|2021-03-29 05:14:20|505.04|501.04|505.29|501.29|505.29|501.29|504.92|500.92|23
1616994870000|2021-03-29 05:14:30|505.26|501.26|505.32|501.32|505.34|501.34|505.26|501.26|16
1616994880000|2021-03-29 05:14:40|505.31|501.31|505.17|501.17|505.31|501.31|505.03|501.03|20
1616994890000|2021-03-29 05:14:50|505.16|501.16|505.3|501.3|505.3|501.3|505.14|501.14|13
1616994900000|2021-03-29 05:15:00|505.31|501.31|505.28|501.28|505.31|501.31|505.28|501.28|8
1616994910000|2021-03-29 05:15:10|505.27|501.27|505.25|501.25|505.27|501.27|505.17|501.17|16
1616994920000|2021-03-29 05:15:20|505.26|501.26|505.17|501.17|505.3|501.3|505.17|501.17|18
1616994930000|2021-03-29 05:15:30|505.15|501.15|505.16|501.16|505.19|501.19|505.14|501.14|13
1616994940000|2021-03-29 05:15:40|505.15|501.15|505.14|501.14|505.16|501.16|505.14|501.14|11
1616994950000|2021-03-29 05:15:50|505.15|501.15|505.19|501.19|505.19|501.19|505.15|501.15|9
1616994960000|2021-03-29 05:16:00|505.2|501.2|505.36|501.36|505.36|501.36|505.2|501.2|12
1616994970000|2021-03-29 05:16:10|505.39|501.39|505.42|501.42|505.42|501.42|505.38|501.38|4
1616994980000|2021-03-29 05:16:20|505.43|501.43|505.46|501.46|505.46|501.46|505.38|501.38|17
1616994990000|2021-03-29 05:16:30|505.52|501.52|505.75|501.75|505.76|501.76|505.52|501.52|19
1616995000000|2021-03-29 05:16:40|505.74|501.74|505.98|501.98|505.98|501.98|505.73|501.73|14
1616995010000|2021-03-29 05:16:50|505.97|501.97|506.06|502.06|506.07|502.07|505.77|501.77|22
1616995020000|2021-03-29 05:17:00|506.04|502.04|505.98|501.98|506.07|502.07|505.79|501.79|20
1616995030000|2021-03-29 05:17:10|505.95|501.95|505.81|501.81|505.95|501.95|505.66|501.66|24
1616995040000|2021-03-29 05:17:20|505.8|501.8|505.82|501.82|505.82|501.82|505.76|501.76|16
1616995050000|2021-03-29 05:17:30|505.81|501.81|505.76|501.76|505.81|501.81|505.76|501.76|6
1616995060000|2021-03-29 05:17:40|505.77|501.77|505.9|501.9|505.91|501.91|505.77|501.77|11
1616995070000|2021-03-29 05:17:50|505.89|501.89|506.01|502.01|506.01|502.01|505.89|501.89|13
1616995080000|2021-03-29 05:18:00|505.99|501.99|506.06|502.06|506.07|502.07|505.99|501.99|16
1616995090000|2021-03-29 05:18:10|506.07|502.07|506.38|502.38|506.38|502.38|506.07|502.07|16
1616995100000|2021-03-29 05:18:20|506.39|502.39|507.3|503.3|507.61|503.61|506.39|502.39|29
1616995110000|2021-03-29 05:18:30|507.38|503.38|508.24|504.24|508.26|504.26|507.18|503.18|27
1616995120000|2021-03-29 05:18:40|508.28|504.28|508.33|504.33|508.37|504.37|507.52|503.52|28
1616995130000|2021-03-29 05:18:50|508.31|504.31|508.32|504.32|508.37|504.37|508.17|504.17|30
1616995140000|2021-03-29 05:19:00|508.22|504.22|508.23|504.23|508.36|504.36|508.12|504.12|24
1616995150000|2021-03-29 05:19:10|508.24|504.24|508.57|504.57|508.62|504.62|508.2|504.2|35
1616995160000|2021-03-29 05:19:20|508.69|504.69|508.07|504.07|508.69|504.69|508.07|504.07|33
1616995170000|2021-03-29 05:19:30|508.1|504.1|508.28|504.28|508.29|504.29|507.94|503.94|33
1616995180000|2021-03-29 05:19:40|508.27|504.27|508.5|504.5|508.52|504.52|508.26|504.26|24
1616995190000|2021-03-29 05:19:50|508.49|504.49|508.58|504.58|508.74|504.74|508.49|504.49|26
1616995200000|2021-03-29 05:20:00|508.5|504.5|508.35|504.35|508.5|504.5|508.22|504.22|22
1616995210000|2021-03-29 05:20:10|508.24|504.24|507.78|503.78|508.24|504.24|507.77|503.77|30
1616995220000|2021-03-29 05:20:20|507.72|503.72|507.71|503.71|507.77|503.77|507.42|503.42|32
1616995230000|2021-03-29 05:20:30|507.75|503.75|507.7|503.7|507.75|503.75|507.67|503.67|32
1616995240000|2021-03-29 05:20:40|507.69|503.69|507.74|503.74|507.76|503.76|507.59|503.59|24
1616995250000|2021-03-29 05:20:50|507.6|503.6|507.34|503.34|507.6|503.6|507.34|503.34|23
1616995260000|2021-03-29 05:21:00|507.38|503.38|507.45|503.45|507.47|503.47|507.27|503.27|19
1616995270000|2021-03-29 05:21:10|507.47|503.47|507.38|503.38|507.48|503.48|507.35|503.35|20
1616995280000|2021-03-29 05:21:20|507.36|503.36|507.74|503.74|507.75|503.75|507.34|503.34|30
1616995290000|2021-03-29 05:21:30|507.78|503.78|507.69|503.69|507.8|503.8|507.66|503.66|18
1616995300000|2021-03-29 05:21:40|507.7|503.7|507.67|503.67|507.78|503.78|507.66|503.66|18
1616995310000|2021-03-29 05:21:50|507.66|503.66|507.6|503.6|507.68|503.68|507.58|503.58|15
1616995320000|2021-03-29 05:22:00|507.59|503.59|507.64|503.64|507.65|503.65|507.59|503.59|21
1616995330000|2021-03-29 05:22:10|507.62|503.62|507.67|503.67|507.72|503.72|507.6|503.6|20
1616995340000|2021-03-29 05:22:20|507.59|503.59|507.55|503.55|507.59|503.59|507.45|503.45|21
1616995350000|2021-03-29 05:22:30|507.52|503.52|507.4|503.4|507.52|503.52|507.39|503.39|10
1616995360000|2021-03-29 05:22:40|507.41|503.41|507.84|503.84|507.84|503.84|507.41|503.41|24
1616995370000|2021-03-29 05:22:50|507.85|503.85|507.87|503.87|507.96|503.96|507.83|503.83|21
1616995380000|2021-03-29 05:23:00|507.86|503.86|507.87|503.87|507.97|503.97|507.86|503.86|5
1616995390000|2021-03-29 05:23:10|507.88|503.88|507.64|503.64|507.88|503.88|507.54|503.54|15
1616995400000|2021-03-29 05:23:20|507.63|503.63|507.54|503.54|507.63|503.63|507.53|503.53|17
1616995410000|2021-03-29 05:23:30|507.55|503.55|507.29|503.29|507.55|503.55|507.26|503.26|19
1616995420000|2021-03-29 05:23:40|507.3|503.3|507.44|503.44|507.46|503.46|507.27|503.27|16
1616995430000|2021-03-29 05:23:50|507.43|503.43|507.39|503.39|507.43|503.43|507.36|503.36|19
1616995440000|2021-03-29 05:24:00|507.38|503.38|507.36|503.36|507.4|503.4|507.33|503.33|17
1616995450000|2021-03-29 05:24:10|507.32|503.32|507.31|503.31|507.35|503.35|507.23|503.23|13
1616995460000|2021-03-29 05:24:20|507.34|503.34|507.22|503.22|507.34|503.34|507.22|503.22|8
1616995470000|2021-03-29 05:24:30|507.26|503.26|507.32|503.32|507.32|503.32|507.24|503.24|16
1616995480000|2021-03-29 05:24:40|507.31|503.31|507.36|503.36|507.36|503.36|507.3|503.3|18
1616995490000|2021-03-29 05:24:50|507.34|503.34|507.23|503.23|507.34|503.34|507.21|503.21|13
1616995500000|2021-03-29 05:25:00|507.22|503.22|507.22|503.22|507.22|503.22|507.21|503.21|3
1616995510000|2021-03-29 05:25:10|507.23|503.23|507.25|503.25|507.29|503.29|507.22|503.22|13
1616995520000|2021-03-29 05:25:20|507.26|503.26|507.3|503.3|507.32|503.32|507.23|503.23|12
1616995530000|2021-03-29 05:25:30|507.29|503.29|507.23|503.23|507.29|503.29|507.22|503.22|11
1616995540000|2021-03-29 05:25:40|507.22|503.22|506.77|502.77|507.22|503.22|506.72|502.72|18
1616995550000|2021-03-29 05:25:50|506.76|502.76|506.7|502.7|506.76|502.76|506.68|502.68|10
1616995560000|2021-03-29 05:26:00|506.69|502.69|506.59|502.59|506.7|502.7|506.57|502.57|11
1616995570000|2021-03-29 05:26:10|506.58|502.58|506.53|502.53|506.59|502.59|506.49|502.49|14
1616995580000|2021-03-29 05:26:20|506.52|502.52|506.52|502.52|506.52|502.52|506.41|502.41|11
1616995590000|2021-03-29 05:26:30|506.51|502.51|506.31|502.31|506.53|502.53|506.24|502.24|11
1616995600000|2021-03-29 05:26:40|506.27|502.27|506.17|502.17|506.27|502.27|506.13|502.13|20
1616995610000|2021-03-29 05:26:50|506.23|502.23|506.18|502.18|506.23|502.23|506.08|502.08|22
1616995620000|2021-03-29 05:27:00|506.12|502.12|506.18|502.18|506.18|502.18|505.83|501.83|24
1616995630000|2021-03-29 05:27:10|506.14|502.14|506.09|502.09|506.24|502.24|506.09|502.09|27
1616995640000|2021-03-29 05:27:20|506.06|502.06|505.91|501.91|506.06|502.06|505.88|501.88|18
1616995650000|2021-03-29 05:27:30|505.89|501.89|505.6|501.6|505.9|501.9|505.59|501.59|28
1616995660000|2021-03-29 05:27:40|505.53|501.53|505.6|501.6|505.69|501.69|505.53|501.53|23
1616995670000|2021-03-29 05:27:50|505.59|501.59|505.34|501.34|505.65|501.65|505.34|501.34|18
1616995680000|2021-03-29 05:28:00|505.21|501.21|505.38|501.38|505.43|501.43|505.21|501.21|26
1616995690000|2021-03-29 05:28:10|505.37|501.37|505.18|501.18|505.38|501.38|505.18|501.18|20
1616995700000|2021-03-29 05:28:20|505.19|501.19|505.18|501.18|505.24|501.24|505.18|501.18|8
1616995710000|2021-03-29 05:28:30|505.21|501.21|505.43|501.43|505.43|501.43|505.21|501.21|17
1616995720000|2021-03-29 05:28:40|505.46|501.46|505.36|501.36|505.51|501.51|505.28|501.28|27
1616995730000|2021-03-29 05:28:50|505.37|501.37|505.49|501.49|505.51|501.51|505.36|501.36|24
1616995740000|2021-03-29 05:29:00|505.48|501.48|505.52|501.52|505.52|501.52|505.47|501.47|9
1616995750000|2021-03-29 05:29:10|505.51|501.51|505.66|501.66|505.66|501.66|505.51|501.51|25
1616995760000|2021-03-29 05:29:20|505.65|501.65|505.59|501.59|505.66|501.66|505.5|501.5|21
1616995770000|2021-03-29 05:29:30|505.58|501.58|505.64|501.64|505.71|501.71|505.57|501.57|23
1616995780000|2021-03-29 05:29:40|505.62|501.62|505.62|501.62|505.63|501.63|505.59|501.59|16
1616995790000|2021-03-29 05:29:50|505.67|501.67|505.67|501.67|505.67|501.67|505.62|501.62|21
1616995800000|2021-03-29 05:30:00|505.66|501.66|505.71|501.71|505.75|501.75|505.62|501.62|23
1616995810000|2021-03-29 05:30:10|505.72|501.72|505.48|501.48|505.72|501.72|505.48|501.48|19
1616995820000|2021-03-29 05:30:20|505.49|501.49|505.46|501.46|505.52|501.52|505.46|501.46|10
1616995830000|2021-03-29 05:30:30|505.45|501.45|505.48|501.48|505.48|501.48|505.44|501.44|14
1616995840000|2021-03-29 05:30:40|505.52|501.52|505.48|501.48|505.52|501.52|505.48|501.48|2
1616995850000|2021-03-29 05:30:50|505.4|501.4|505.39|501.39|505.42|501.42|505.29|501.29|16
1616995860000|2021-03-29 05:31:00|505.43|501.43|505.41|501.41|505.44|501.44|505.33|501.33|20
1616995870000|2021-03-29 05:31:10|505.39|501.39|505.38|501.38|505.39|501.39|505.31|501.31|13
1616995880000|2021-03-29 05:31:20|505.39|501.39|505.38|501.38|505.42|501.42|505.34|501.34|8
1616995890000|2021-03-29 05:31:30|505.37|501.37|505.29|501.29|505.37|501.37|505.29|501.29|3
1616995900000|2021-03-29 05:31:40|505.24|501.24|505.06|501.06|505.26|501.26|505.05|501.05|22
1616995910000|2021-03-29 05:31:50|505.05|501.05|505.08|501.08|505.13|501.13|505.04|501.04|16
1616995920000|2021-03-29 05:32:00|505.07|501.07|505.11|501.11|505.11|501.11|505.06|501.06|19
1616995930000|2021-03-29 05:32:10|505.09|501.09|504.8|500.8|505.09|501.09|504.79|500.79|12
1616995940000|2021-03-29 05:32:20|504.96|500.96|505.4|501.4|505.45|501.45|504.91|500.91|27
1616995950000|2021-03-29 05:32:30|505.42|501.42|505.43|501.43|505.46|501.46|505.36|501.36|26
1616995960000|2021-03-29 05:32:40|505.42|501.42|505.39|501.39|505.45|501.45|505.31|501.31|25
1616995970000|2021-03-29 05:32:50|505.4|501.4|505.26|501.26|505.43|501.43|505.24|501.24|22
1616995980000|2021-03-29 05:33:00|505.27|501.27|505.13|501.13|505.29|501.29|505.13|501.13|12
1616995990000|2021-03-29 05:33:10|505.1|501.1|505.1|501.1|505.1|501.1|505.08|501.08|5
1616996000000|2021-03-29 05:33:20|505.11|501.11|505.14|501.14|505.14|501.14|505.1|501.1|11
1616996010000|2021-03-29 05:33:30|505.15|501.15|505.18|501.18|505.19|501.19|505.14|501.14|10
1616996020000|2021-03-29 05:33:40|505.19|501.19|505.16|501.16|505.22|501.22|505.16|501.16|14
1616996030000|2021-03-29 05:33:50|505.15|501.15|505.14|501.14|505.18|501.18|505.14|501.14|10
1616996040000|2021-03-29 05:34:00|505.13|501.13|504.92|500.92|505.14|501.14|504.81|500.81|26
1616996050000|2021-03-29 05:34:10|504.9|500.9|504.92|500.92|504.92|500.92|504.88|500.88|11
1616996060000|2021-03-29 05:34:20|504.9|500.9|504.88|500.88|504.93|500.93|504.88|500.88|12
1616996070000|2021-03-29 05:34:30|504.84|500.84|504.89|500.89|504.92|500.92|504.84|500.84|11
1616996080000|2021-03-29 05:34:40|504.88|500.88|504.88|500.88|504.9|500.9|504.88|500.88|8
1616996090000|2021-03-29 05:34:50|504.89|500.89|504.88|500.88|504.89|500.89|504.88|500.88|8
1616996100000|2021-03-29 05:35:00|504.85|500.85|504.9|500.9|504.9|500.9|504.77|500.77|4
1616996110000|2021-03-29 05:35:10|504.89|500.89|504.62|500.62|504.9|500.9|504.62|500.62|18
1616996120000|2021-03-29 05:35:20|504.65|500.65|504.42|500.42|504.67|500.67|504.41|500.41|18
1616996130000|2021-03-29 05:35:30|504.43|500.43|504.6|500.6|504.6|500.6|504.34|500.34|17
1616996140000|2021-03-29 05:35:40|504.68|500.68|504.61|500.61|504.68|500.68|504.59|500.59|18
1616996150000|2021-03-29 05:35:50|504.62|500.62|504.66|500.66|504.66|500.66|504.58|500.58|15
1616996160000|2021-03-29 05:36:00|504.65|500.65|504.74|500.74|504.74|500.74|504.65|500.65|12
1616996170000|2021-03-29 05:36:10|504.75|500.75|504.59|500.59|504.76|500.76|504.59|500.59|22
1616996180000|2021-03-29 05:36:20|504.61|500.61|504.61|500.61|504.64|500.64|504.55|500.55|21
1616996190000|2021-03-29 05:36:30|504.6|500.6|504.63|500.63|504.74|500.74|504.59|500.59|17
1616996200000|2021-03-29 05:36:40|504.6|500.6|504.6|500.6|504.62|500.62|504.6|500.6|7
1616996210000|2021-03-29 05:36:50|504.61|500.61|504.6|500.6|504.61|500.61|504.6|500.6|2
1616996220000|2021-03-29 05:37:00|504.61|500.61|504.68|500.68|504.87|500.87|504.61|500.61|24
1616996230000|2021-03-29 05:37:10|504.69|500.69|504.65|500.65|504.71|500.71|504.63|500.63|20
1616996240000|2021-03-29 05:37:20|504.66|500.66|504.71|500.71|504.76|500.76|504.65|500.65|13
1616996250000|2021-03-29 05:37:30|504.65|500.65|504.66|500.66|504.66|500.66|504.65|500.65|2
1616996260000|2021-03-29 05:37:40|504.65|500.65|504.65|500.65|504.66|500.66|504.65|500.65|5
1616996270000|2021-03-29 05:37:50|504.66|500.66|504.65|500.65|504.66|500.66|504.65|500.65|4
1616996290000|2021-03-29 05:38:10|504.64|500.64|504.64|500.64|504.64|500.64|504.64|500.64|1
1616996310000|2021-03-29 05:38:30|504.63|500.63|504.51|500.51|504.63|500.63|504.51|500.51|14
1616996320000|2021-03-29 05:38:40|504.41|500.41|504.39|500.39|504.41|500.41|504.39|500.39|2
1616996330000|2021-03-29 05:38:50|504.41|500.41|504.4|500.4|504.42|500.42|504.4|500.4|12
1616996340000|2021-03-29 05:39:00|504.38|500.38|504.27|500.27|504.38|500.38|504.23|500.23|13
1616996350000|2021-03-29 05:39:10|504.24|500.24|504.41|500.41|504.47|500.47|504.23|500.23|18
1616996360000|2021-03-29 05:39:20|504.42|500.42|504.37|500.37|504.42|500.42|504.37|500.37|10
1616996370000|2021-03-29 05:39:30|504.35|500.35|504.1|500.1|504.35|500.35|504.08|500.08|21
1616996380000|2021-03-29 05:39:40|504.2|500.2|503.95|499.95|504.2|500.2|503.95|499.95|14
1616996390000|2021-03-29 05:39:50|503.94|499.94|504.05|500.05|504.1|500.1|503.93|499.93|14
1616996400000|2021-03-29 05:40:00|504.11|500.11|504.17|500.17|504.18|500.18|504.09|500.09|18
1616996410000|2021-03-29 05:40:10|504.16|500.16|504.07|500.07|504.17|500.17|504.06|500.06|20
1616996420000|2021-03-29 05:40:20|504.06|500.06|504.09|500.09|504.17|500.17|504.05|500.05|13
1616996430000|2021-03-29 05:40:30|504.08|500.08|503.96|499.96|504.13|500.13|503.95|499.95|24
1616996440000|2021-03-29 05:40:40|503.95|499.95|504.03|500.03|504.06|500.06|503.94|499.94|17
1616996450000|2021-03-29 05:40:50|504.01|500.01|504.02|500.02|504.06|500.06|503.94|499.94|23
1616996460000|2021-03-29 05:41:00|504|500|503.95|499.95|504|500|503.89|499.89|17
1616996470000|2021-03-29 05:41:10|503.94|499.94|503.9|499.9|503.94|499.94|503.89|499.89|15
1616996480000|2021-03-29 05:41:20|503.93|499.93|504.13|500.13|504.14|500.14|503.9|499.9|23
1616996490000|2021-03-29 05:41:30|504.12|500.12|504.09|500.09|504.12|500.12|504.09|500.09|8
1616996500000|2021-03-29 05:41:40|504.03|500.03|503.86|499.86|504.03|500.03|503.86|499.86|18
1616996510000|2021-03-29 05:41:50|503.87|499.87|503.87|499.87|503.89|499.89|503.86|499.86|7
1616996520000|2021-03-29 05:42:00|503.88|499.88|504|500|504.1|500.1|503.87|499.87|18
1616996530000|2021-03-29 05:42:10|504.01|500.01|503.92|499.92|504.06|500.06|503.92|499.92|24
1616996540000|2021-03-29 05:42:20|503.91|499.91|504.13|500.13|504.14|500.14|503.91|499.91|22
1616996550000|2021-03-29 05:42:30|504.14|500.14|504.1|500.1|504.16|500.16|504.09|500.09|18
1616996560000|2021-03-29 05:42:40|504.12|500.12|504.2|500.2|504.21|500.21|504.12|500.12|9
1616996570000|2021-03-29 05:42:50|504.24|500.24|504.36|500.36|504.36|500.36|504.23|500.23|12
1616996580000|2021-03-29 05:43:00|504.35|500.35|504.36|500.36|504.36|500.36|504.35|500.35|4
1616996590000|2021-03-29 05:43:10|504.3|500.3|504.32|500.32|504.35|500.35|504.28|500.28|11
1616996600000|2021-03-29 05:43:20|504.29|500.29|504.14|500.14|504.29|500.29|504.1|500.1|16
1616996610000|2021-03-29 05:43:30|504.1|500.1|504.33|500.33|504.33|500.33|504.1|500.1|14
1616996620000|2021-03-29 05:43:40|504.34|500.34|504.34|500.34|504.34|500.34|504.32|500.32|4
1616996630000|2021-03-29 05:43:50|504.35|500.35|503.93|499.93|504.35|500.35|503.93|499.93|14
1616996640000|2021-03-29 05:44:00|503.97|499.97|504|500|504|500|503.96|499.96|10
1616996650000|2021-03-29 05:44:10|504.04|500.04|504.11|500.11|504.25|500.25|504.04|500.04|22
1616996660000|2021-03-29 05:44:20|504.14|500.14|504.16|500.16|504.16|500.16|504.08|500.08|13
1616996670000|2021-03-29 05:44:30|504.15|500.15|504.12|500.12|504.19|500.19|504.12|500.12|10
1616996680000|2021-03-29 05:44:40|504.11|500.11|504.08|500.08|504.11|500.11|504.07|500.07|4
1616996690000|2021-03-29 05:44:50|504.1|500.1|504.11|500.11|504.12|500.12|504.02|500.02|17
1616996700000|2021-03-29 05:45:00|504.1|500.1|504.22|500.22|504.24|500.24|504.05|500.05|21
1616996710000|2021-03-29 05:45:10|504.26|500.26|504.48|500.48|504.48|500.48|504.26|500.26|11
1616996720000|2021-03-29 05:45:20|504.49|500.49|504.38|500.38|504.5|500.5|504.36|500.36|18
1616996730000|2021-03-29 05:45:30|504.39|500.39|504.41|500.41|504.41|500.41|504.39|500.39|5
1616996740000|2021-03-29 05:45:40|504.4|500.4|504.41|500.41|504.41|500.41|504.4|500.4|8
1616996750000|2021-03-29 05:45:50|504.4|500.4|504.39|500.39|504.43|500.43|504.39|500.39|8
1616996760000|2021-03-29 05:46:00|504.38|500.38|504.27|500.27|504.38|500.38|504.26|500.26|14
1616996770000|2021-03-29 05:46:10|504.26|500.26|504.27|500.27|504.27|500.27|504.26|500.26|4
1616996780000|2021-03-29 05:46:20|504.26|500.26|504.25|500.25|504.28|500.28|504.13|500.13|10
1616996790000|2021-03-29 05:46:30|504.23|500.23|504.19|500.19|504.25|500.25|504.09|500.09|8
1616996800000|2021-03-29 05:46:40|504.18|500.18|504.17|500.17|504.18|500.18|504.16|500.16|4
1616996820000|2021-03-29 05:47:00|504.16|500.16|504.32|500.32|504.32|500.32|504.16|500.16|10
1616996830000|2021-03-29 05:47:10|504.31|500.31|504.23|500.23|504.32|500.32|504.11|500.11|16
1616996840000|2021-03-29 05:47:20|504.22|500.22|504.18|500.18|504.22|500.22|504.18|500.18|12
1616996850000|2021-03-29 05:47:30|504.17|500.17|504.17|500.17|504.17|500.17|504.17|500.17|1
1616996860000|2021-03-29 05:47:40|504.19|500.19|504.17|500.17|504.19|500.19|504.04|500.04|8
1616996870000|2021-03-29 05:47:50|504.16|500.16|504.15|500.15|504.16|500.16|504.15|500.15|2
1616996880000|2021-03-29 05:48:00|504.13|500.13|504.13|500.13|504.13|500.13|504.13|500.13|1
1616996890000|2021-03-29 05:48:10|504.14|500.14|504.17|500.17|504.19|500.19|504.14|500.14|10
1616996900000|2021-03-29 05:48:20|504.18|500.18|503.99|499.99|504.18|500.18|503.97|499.97|15
1616996910000|2021-03-29 05:48:30|503.96|499.96|504.16|500.16|504.2|500.2|503.96|499.96|20
1616996920000|2021-03-29 05:48:40|504.17|500.17|504.24|500.24|504.3|500.3|504.16|500.16|11
1616996930000|2021-03-29 05:48:50|504.28|500.28|504.18|500.18|504.29|500.29|504.15|500.15|16
1616996940000|2021-03-29 05:49:00|504.19|500.19|504.36|500.36|504.38|500.38|504.19|500.19|19
1616996950000|2021-03-29 05:49:10|504.32|500.32|504.3|500.3|504.32|500.32|504.3|500.3|5
1616996960000|2021-03-29 05:49:20|504.33|500.33|504.55|500.55|504.55|500.55|504.3|500.3|20
1616996970000|2021-03-29 05:49:30|504.62|500.62|504.69|500.69|504.7|500.7|504.62|500.62|9
1616996980000|2021-03-29 05:49:40|504.7|500.7|504.73|500.73|504.73|500.73|504.69|500.69|13
1616996990000|2021-03-29 05:49:50|504.76|500.76|504.74|500.74|504.76|500.76|504.73|500.73|9
1616997000000|2021-03-29 05:50:00|504.75|500.75|504.69|500.69|504.75|500.75|504.53|500.53|17
1616997010000|2021-03-29 05:50:10|504.67|500.67|504.71|500.71|504.73|500.73|504.2|500.2|21
1616997020000|2021-03-29 05:50:20|504.72|500.72|504.83|500.83|504.83|500.83|504.72|500.72|14
1616997030000|2021-03-29 05:50:30|504.84|500.84|504.84|500.84|504.84|500.84|504.8|500.8|11
1616997040000|2021-03-29 05:50:40|504.85|500.85|504.92|500.92|504.92|500.92|504.85|500.85|12
1616997050000|2021-03-29 05:50:50|504.91|500.91|504.98|500.98|504.98|500.98|504.91|500.91|8
1616997060000|2021-03-29 05:51:00|504.99|500.99|505.25|501.25|505.28|501.28|504.99|500.99|19
1616997070000|2021-03-29 05:51:10|505.24|501.24|505.25|501.25|505.25|501.25|505.24|501.24|2
1616997080000|2021-03-29 05:51:20|505.24|501.24|505.14|501.14|505.24|501.24|505.13|501.13|11
1616997090000|2021-03-29 05:51:30|505.13|501.13|505.07|501.07|505.13|501.13|505.04|501.04|10
1616997100000|2021-03-29 05:51:40|505.06|501.06|505|501|505.07|501.07|504.98|500.98|8
1616997110000|2021-03-29 05:51:50|504.98|500.98|504.79|500.79|504.98|500.98|504.78|500.78|21
1616997120000|2021-03-29 05:52:00|504.84|500.84|504.78|500.78|504.86|500.86|504.75|500.75|17
1616997130000|2021-03-29 05:52:10|504.82|500.82|504.77|500.77|504.82|500.82|504.74|500.74|8
1616997140000|2021-03-29 05:52:20|504.78|500.78|504.92|500.92|504.92|500.92|504.7|500.7|22
1616997150000|2021-03-29 05:52:30|504.89|500.89|504.9|500.9|504.92|500.92|504.88|500.88|14
1616997160000|2021-03-29 05:52:40|504.91|500.91|504.91|500.91|504.93|500.93|504.85|500.85|6
1616997170000|2021-03-29 05:52:50|504.9|500.9|504.79|500.79|504.9|500.9|504.79|500.79|7
1616997180000|2021-03-29 05:53:00|504.8|500.8|504.79|500.79|504.81|500.81|504.77|500.77|8
1616997190000|2021-03-29 05:53:10|504.78|500.78|504.78|500.78|504.79|500.79|504.78|500.78|3
1616997200000|2021-03-29 05:53:20|504.79|500.79|504.87|500.87|504.89|500.89|504.79|500.79|6
1616997210000|2021-03-29 05:53:30|504.88|500.88|504.92|500.92|504.93|500.93|504.82|500.82|16
1616997220000|2021-03-29 05:53:40|504.91|500.91|504.91|500.91|504.93|500.93|504.91|500.91|12
1616997230000|2021-03-29 05:53:50|504.92|500.92|504.91|500.91|504.94|500.94|504.91|500.91|6
1616997240000|2021-03-29 05:54:00|504.88|500.88|504.85|500.85|504.88|500.88|504.83|500.83|6
1616997250000|2021-03-29 05:54:10|504.84|500.84|504.85|500.85|504.85|500.85|504.84|500.84|2
1616997260000|2021-03-29 05:54:20|504.84|500.84|504.84|500.84|504.84|500.84|504.8|500.8|6
1616997270000|2021-03-29 05:54:30|504.8|500.8|504.83|500.83|504.85|500.85|504.8|500.8|10
1616997280000|2021-03-29 05:54:40|504.84|500.84|504.93|500.93|504.93|500.93|504.8|500.8|10
1616997290000|2021-03-29 05:54:50|504.94|500.94|504.93|500.93|504.94|500.94|504.87|500.87|6
1616997300000|2021-03-29 05:55:00|504.91|500.91|504.8|500.8|504.91|500.91|504.8|500.8|16
1616997310000|2021-03-29 05:55:10|504.83|500.83|504.84|500.84|504.84|500.84|504.8|500.8|14
1616997320000|2021-03-29 05:55:20|504.83|500.83|504.95|500.95|504.95|500.95|504.8|500.8|10
1616997330000|2021-03-29 05:55:30|505|501|505|501|505.02|501.02|505|501|11
1616997340000|2021-03-29 05:55:40|504.99|500.99|504.98|500.98|505|501|504.95|500.95|13
1616997350000|2021-03-29 05:55:50|504.97|500.97|504.97|500.97|504.97|500.97|504.95|500.95|11
1616997360000|2021-03-29 05:56:00|504.96|500.96|504.96|500.96|504.97|500.97|504.94|500.94|11
1616997370000|2021-03-29 05:56:10|504.95|500.95|505.02|501.02|505.06|501.06|504.95|500.95|12
1616997380000|2021-03-29 05:56:20|505.03|501.03|505.05|501.05|505.05|501.05|504.99|500.99|10
1616997390000|2021-03-29 05:56:30|505|501|505|501|505|501|505|501|1
1616997400000|2021-03-29 05:56:40|505.07|501.07|505.09|501.09|505.1|501.1|505|501|9
1616997410000|2021-03-29 05:56:50|505.1|501.1|505.17|501.17|505.2|501.2|505.09|501.09|18
1616997420000|2021-03-29 05:57:00|505.16|501.16|505.19|501.19|505.21|501.21|505.15|501.15|18
1616997430000|2021-03-29 05:57:10|505.18|501.18|505.19|501.19|505.2|501.2|505.17|501.17|10
1616997440000|2021-03-29 05:57:20|505.18|501.18|504.86|500.86|505.18|501.18|504.86|500.86|19
1616997450000|2021-03-29 05:57:30|504.81|500.81|504.64|500.64|504.81|500.81|504.63|500.63|14
1616997460000|2021-03-29 05:57:40|504.58|500.58|504.62|500.62|504.63|500.63|504.58|500.58|7
1616997470000|2021-03-29 05:57:50|504.63|500.63|504.63|500.63|504.63|500.63|504.63|500.63|1
1616997480000|2021-03-29 05:58:00|504.66|500.66|504.8|500.8|504.8|500.8|504.66|500.66|9
1616997490000|2021-03-29 05:58:10|504.78|500.78|504.79|500.79|504.81|500.81|504.77|500.77|8
1616997500000|2021-03-29 05:58:20|504.77|500.77|504.6|500.6|504.81|500.81|504.59|500.59|22
1616997510000|2021-03-29 05:58:30|504.61|500.61|504.61|500.61|504.63|500.63|504.45|500.45|22
1616997520000|2021-03-29 05:58:40|504.64|500.64|504.41|500.41|504.68|500.68|504.41|500.41|21
1616997530000|2021-03-29 05:58:50|504.42|500.42|504.37|500.37|504.43|500.43|504.37|500.37|15
1616997540000|2021-03-29 05:59:00|504.36|500.36|504.29|500.29|504.42|500.42|504.29|500.29|26
1616997550000|2021-03-29 05:59:10|504.32|500.32|504.22|500.22|504.32|500.32|504.17|500.17|20
1616997560000|2021-03-29 05:59:20|504.24|500.24|504.17|500.17|504.27|500.27|504.17|500.17|15
1616997570000|2021-03-29 05:59:30|504.19|500.19|504.17|500.17|504.19|500.19|504.14|500.14|18
1616997580000|2021-03-29 05:59:40|504.14|500.14|504.11|500.11|504.14|500.14|504.03|500.03|19
1616997590000|2021-03-29 05:59:50|504.1|500.1|504.25|500.25|504.25|500.25|504.1|500.1|17
1616997600000|2021-03-29 06:00:00|504.24|500.24|504.46|500.46|504.51|500.51|504.22|500.22|17
1616997610000|2021-03-29 06:00:10|504.45|500.45|504.45|500.45|504.45|500.45|504.41|500.41|12
1616997620000|2021-03-29 06:00:20|504.46|500.46|504.43|500.43|504.47|500.47|504.42|500.42|14
1616997630000|2021-03-29 06:00:30|504.42|500.42|504.37|500.37|504.42|500.42|504.31|500.31|14
1616997640000|2021-03-29 06:00:40|504.36|500.36|504.33|500.33|504.36|500.36|504.29|500.29|10
1616997650000|2021-03-29 06:00:50|504.34|500.34|504.45|500.45|504.45|500.45|504.31|500.31|17
1616997660000|2021-03-29 06:01:00|504.44|500.44|504.42|500.42|504.45|500.45|504.42|500.42|5
1616997670000|2021-03-29 06:01:10|504.45|500.45|504.45|500.45|504.46|500.46|504.44|500.44|7
1616997680000|2021-03-29 06:01:20|504.46|500.46|504.69|500.69|504.69|500.69|504.46|500.46|9
1616997690000|2021-03-29 06:01:30|504.68|500.68|504.67|500.67|504.71|500.71|504.66|500.66|8
1616997700000|2021-03-29 06:01:40|504.68|500.68|504.63|500.63|504.7|500.7|504.58|500.58|21
1616997710000|2021-03-29 06:01:50|504.64|500.64|504.48|500.48|504.65|500.65|504.44|500.44|21
1616997720000|2021-03-29 06:02:00|504.47|500.47|504.57|500.57|504.57|500.57|504.47|500.47|9
1616997730000|2021-03-29 06:02:10|504.58|500.58|504.9|500.9|504.9|500.9|504.58|500.58|17
1616997740000|2021-03-29 06:02:20|504.91|500.91|504.9|500.9|504.91|500.91|504.9|500.9|2
1616997750000|2021-03-29 06:02:30|504.91|500.91|504.98|500.98|504.98|500.98|504.87|500.87|14
1616997760000|2021-03-29 06:02:40|504.97|500.97|504.98|500.98|504.99|500.99|504.97|500.97|9
1616997770000|2021-03-29 06:02:50|504.99|500.99|504.96|500.96|505|501|504.9|500.9|13
1616997780000|2021-03-29 06:03:00|504.97|500.97|505.07|501.07|505.08|501.08|504.97|500.97|5
1616997790000|2021-03-29 06:03:10|505.08|501.08|505.07|501.07|505.08|501.08|505.07|501.07|2
1616997800000|2021-03-29 06:03:20|505.14|501.14|505.28|501.28|505.3|501.3|505.13|501.13|16
1616997810000|2021-03-29 06:03:30|505.29|501.29|505.51|501.51|505.54|501.54|505.28|501.28|17
1616997820000|2021-03-29 06:03:40|505.48|501.48|505.55|501.55|505.56|501.56|505.35|501.35|26
1616997830000|2021-03-29 06:03:50|505.56|501.56|505.53|501.53|505.56|501.56|505.46|501.46|19
1616997840000|2021-03-29 06:04:00|505.52|501.52|505.75|501.75|505.75|501.75|505.51|501.51|16
1616997850000|2021-03-29 06:04:10|505.76|501.76|506.04|502.04|506.05|502.05|505.76|501.76|12
1616997860000|2021-03-29 06:04:20|506.03|502.03|505.99|501.99|506.03|502.03|505.68|501.68|25
1616997870000|2021-03-29 06:04:30|506|502|505.82|501.82|506.13|502.13|505.82|501.82|28
1616997880000|2021-03-29 06:04:40|505.81|501.81|505.74|501.74|505.81|501.81|505.5|501.5|23
1616997890000|2021-03-29 06:04:50|505.73|501.73|505.69|501.69|505.83|501.83|505.69|501.69|17
1616997900000|2021-03-29 06:05:00|505.68|501.68|506.01|502.01|506.01|502.01|505.65|501.65|25
1616997910000|2021-03-29 06:05:10|506.03|502.03|506.03|502.03|506.05|502.05|506.03|502.03|7
1616997920000|2021-03-29 06:05:20|506.04|502.04|505.96|501.96|506.05|502.05|505.87|501.87|18
1616997930000|2021-03-29 06:05:30|505.95|501.95|506.1|502.1|506.12|502.12|505.93|501.93|12
1616997940000|2021-03-29 06:05:40|506.12|502.12|506.26|502.26|506.26|502.26|506.12|502.12|17
1616997950000|2021-03-29 06:05:50|506.25|502.25|506.18|502.18|506.25|502.25|506.17|502.17|10
1616997960000|2021-03-29 06:06:00|506.19|502.19|506.27|502.27|506.27|502.27|506.18|502.18|10
1616997970000|2021-03-29 06:06:10|506.26|502.26|506.33|502.33|506.33|502.33|506.24|502.24|9
1616997980000|2021-03-29 06:06:20|506.34|502.34|506.33|502.33|506.34|502.34|506.32|502.32|7
1616997990000|2021-03-29 06:06:30|506.34|502.34|506.3|502.3|506.34|502.34|506.29|502.29|5
1616998000000|2021-03-29 06:06:40|506.29|502.29|506.25|502.25|506.29|502.29|506.24|502.24|9
1616998010000|2021-03-29 06:06:50|506.18|502.18|506.05|502.05|506.18|502.18|506.01|502.01|17
1616998020000|2021-03-29 06:07:00|505.95|501.95|505.95|501.95|505.96|501.96|505.93|501.93|8
1616998030000|2021-03-29 06:07:10|505.94|501.94|505.91|501.91|505.95|501.95|505.88|501.88|19
1616998040000|2021-03-29 06:07:20|505.87|501.87|505.88|501.88|505.92|501.92|505.84|501.84|22
1616998050000|2021-03-29 06:07:30|505.89|501.89|505.85|501.85|505.93|501.93|505.76|501.76|29
1616998060000|2021-03-29 06:07:40|505.83|501.83|505.8|501.8|505.86|501.86|505.75|501.75|18
1616998070000|2021-03-29 06:07:50|505.84|501.84|505.84|501.84|505.84|501.84|505.8|501.8|10
1616998080000|2021-03-29 06:08:00|505.81|501.81|505.91|501.91|505.91|501.91|505.78|501.78|18
1616998090000|2021-03-29 06:08:10|505.9|501.9|505.81|501.81|505.92|501.92|505.81|501.81|15
1616998100000|2021-03-29 06:08:20|505.78|501.78|505.79|501.79|505.79|501.79|505.73|501.73|9
1616998110000|2021-03-29 06:08:30|505.8|501.8|505.91|501.91|505.91|501.91|505.8|501.8|7
1616998120000|2021-03-29 06:08:40|505.9|501.9|505.88|501.88|505.9|501.9|505.83|501.83|20
1616998130000|2021-03-29 06:08:50|505.89|501.89|505.88|501.88|505.89|501.89|505.87|501.87|10
1616998140000|2021-03-29 06:09:00|505.87|501.87|505.92|501.92|505.93|501.93|505.87|501.87|15
1616998150000|2021-03-29 06:09:10|505.93|501.93|505.95|501.95|505.95|501.95|505.93|501.93|3
1616998160000|2021-03-29 06:09:20|505.94|501.94|505.94|501.94|505.95|501.95|505.94|501.94|7
1616998170000|2021-03-29 06:09:30|505.95|501.95|506.01|502.01|506.01|502.01|505.95|501.95|6
1616998180000|2021-03-29 06:09:40|506|502|506.01|502.01|506.01|502.01|505.99|501.99|14
1616998190000|2021-03-29 06:09:50|506|502|506|502|506|502|505.97|501.97|6
1616998200000|2021-03-29 06:10:00|506.01|502.01|506|502|506.01|502.01|505.99|501.99|10
1616998210000|2021-03-29 06:10:10|505.99|501.99|506.01|502.01|506.06|502.06|505.99|501.99|19
1616998220000|2021-03-29 06:10:20|506.02|502.02|506.12|502.12|506.13|502.13|506.01|502.01|9
1616998230000|2021-03-29 06:10:30|506.13|502.13|506.18|502.18|506.18|502.18|506.12|502.12|9
1616998240000|2021-03-29 06:10:40|506.17|502.17|506.17|502.17|506.17|502.17|506.17|502.17|1
1616998250000|2021-03-29 06:10:50|506.16|502.16|506.13|502.13|506.16|502.16|506.1|502.1|4
1616998260000|2021-03-29 06:11:00|506.12|502.12|506.12|502.12|506.13|502.13|506.1|502.1|10
1616998270000|2021-03-29 06:11:10|506.11|502.11|506.09|502.09|506.11|502.11|506.07|502.07|7
1616998280000|2021-03-29 06:11:20|506.08|502.08|506|502|506.08|502.08|505.99|501.99|11
1616998290000|2021-03-29 06:11:30|505.99|501.99|506.1|502.1|506.11|502.11|505.99|501.99|11
1616998300000|2021-03-29 06:11:40|506.08|502.08|506.08|502.08|506.08|502.08|506.08|502.08|1
1616998310000|2021-03-29 06:11:50|506.09|502.09|505.77|501.77|506.1|502.1|505.77|501.77|9
1616998320000|2021-03-29 06:12:00|505.75|501.75|505.91|501.91|505.92|501.92|505.75|501.75|26
1616998330000|2021-03-29 06:12:10|505.88|501.88|506.17|502.17|506.19|502.19|505.8|501.8|23
1616998340000|2021-03-29 06:12:20|506.18|502.18|506.21|502.21|506.22|502.22|506.18|502.18|11
1616998350000|2021-03-29 06:12:30|506.25|502.25|506.2|502.2|506.26|502.26|506.2|502.2|9
1616998360000|2021-03-29 06:12:40|506.21|502.21|506.21|502.21|506.21|502.21|506.2|502.2|7
1616998370000|2021-03-29 06:12:50|506.2|502.2|506.17|502.17|506.2|502.2|506.14|502.14|11
1616998380000|2021-03-29 06:13:00|506.18|502.18|506.16|502.16|506.18|502.18|506.16|502.16|2
1616998390000|2021-03-29 06:13:10|506.15|502.15|506.15|502.15|506.15|502.15|506.15|502.15|1
1616998400000|2021-03-29 06:13:20|506.14|502.14|506.14|502.14|506.14|502.14|506.14|502.14|1
1616998410000|2021-03-29 06:13:30|506.15|502.15|506.16|502.16|506.16|502.16|506.14|502.14|4
1616998420000|2021-03-29 06:13:40|506.17|502.17|506.24|502.24|506.25|502.25|506.17|502.17|10
1616998430000|2021-03-29 06:13:50|506.25|502.25|506.23|502.23|506.26|502.26|506.23|502.23|15
1616998440000|2021-03-29 06:14:00|506.2|502.2|506.2|502.2|506.22|502.22|506.17|502.17|11
1616998450000|2021-03-29 06:14:10|506.19|502.19|506.17|502.17|506.19|502.19|506.17|502.17|3
1616998460000|2021-03-29 06:14:20|506.19|502.19|506.2|502.2|506.27|502.27|506.19|502.19|17
1616998470000|2021-03-29 06:14:30|506.19|502.19|506.14|502.14|506.19|502.19|506.13|502.13|5
1616998480000|2021-03-29 06:14:40|506.19|502.19|506.18|502.18|506.21|502.21|506.18|502.18|9
1616998490000|2021-03-29 06:14:50|506.19|502.19|506.03|502.03|506.19|502.19|506.02|502.02|19
1616998500000|2021-03-29 06:15:00|506.04|502.04|506.04|502.04|506.08|502.08|506.02|502.02|22
1616998510000|2021-03-29 06:15:10|506.02|502.02|506.01|502.01|506.04|502.04|505.99|501.99|21
1616998520000|2021-03-29 06:15:20|506|502|505.93|501.93|506.01|502.01|505.87|501.87|22
1616998530000|2021-03-29 06:15:30|505.94|501.94|505.91|501.91|505.95|501.95|505.82|501.82|18
1616998540000|2021-03-29 06:15:40|505.78|501.78|505.74|501.74|505.79|501.79|505.74|501.74|5
1616998550000|2021-03-29 06:15:50|505.75|501.75|505.64|501.64|505.75|501.75|505.63|501.63|21
1616998560000|2021-03-29 06:16:00|505.62|501.62|505.59|501.59|505.64|501.64|505.5|501.5|22
1616998570000|2021-03-29 06:16:10|505.57|501.57|505.58|501.58|505.7|501.7|505.57|501.57|18
1616998580000|2021-03-29 06:16:20|505.57|501.57|505.52|501.52|505.59|501.59|505.52|501.52|11
1616998590000|2021-03-29 06:16:30|505.5|501.5|505.44|501.44|505.5|501.5|505.44|501.44|6
1616998600000|2021-03-29 06:16:40|505.45|501.45|505.55|501.55|505.55|501.55|505.45|501.45|9
1616998610000|2021-03-29 06:16:50|505.56|501.56|505.51|501.51|505.59|501.59|505.51|501.51|15
1616998620000|2021-03-29 06:17:00|505.53|501.53|505.52|501.52|505.54|501.54|505.51|501.51|5
1616998630000|2021-03-29 06:17:10|505.53|501.53|505.51|501.51|505.53|501.53|505.51|501.51|5
1616998640000|2021-03-29 06:17:20|505.52|501.52|505.49|501.49|505.52|501.52|505.49|501.49|8
1616998650000|2021-03-29 06:17:30|505.5|501.5|505.49|501.49|505.5|501.5|505.49|501.49|4
1616998660000|2021-03-29 06:17:40|505.51|501.51|505.71|501.71|505.72|501.72|505.51|501.51|17
1616998670000|2021-03-29 06:17:50|505.7|501.7|505.7|501.7|505.73|501.73|505.7|501.7|7
1616998700000|2021-03-29 06:18:20|505.71|501.71|505.72|501.72|505.72|501.72|505.71|501.71|2
1616998710000|2021-03-29 06:18:30|505.74|501.74|505.91|501.91|505.92|501.92|505.74|501.74|7
1616998720000|2021-03-29 06:18:40|505.94|501.94|505.94|501.94|505.95|501.95|505.93|501.93|6
1616998730000|2021-03-29 06:18:50|505.95|501.95|505.94|501.94|505.95|501.95|505.94|501.94|4
1616998740000|2021-03-29 06:19:00|505.93|501.93|505.92|501.92|505.93|501.93|505.92|501.92|6
1616998750000|2021-03-29 06:19:10|505.93|501.93|505.92|501.92|505.93|501.93|505.92|501.92|2
1616998770000|2021-03-29 06:19:30|505.94|501.94|505.94|501.94|505.96|501.96|505.94|501.94|6
1616998780000|2021-03-29 06:19:40|505.93|501.93|505.89|501.89|505.94|501.94|505.89|501.89|13
1616998790000|2021-03-29 06:19:50|505.9|501.9|505.91|501.91|505.91|501.91|505.89|501.89|6
1616998800000|2021-03-29 06:20:00|505.92|501.92|505.9|501.9|505.92|501.92|505.9|501.9|11
1616998810000|2021-03-29 06:20:10|505.91|501.91|505.9|501.9|505.91|501.91|505.89|501.89|6
1616998820000|2021-03-29 06:20:20|505.89|501.89|505.89|501.89|505.9|501.9|505.89|501.89|3
1616998830000|2021-03-29 06:20:30|505.9|501.9|506.06|502.06|506.06|502.06|505.9|501.9|17
1616998840000|2021-03-29 06:20:40|506.05|502.05|506.05|502.05|506.09|502.09|506.05|502.05|11
1616998850000|2021-03-29 06:20:50|506.04|502.04|506.06|502.06|506.06|502.06|506.03|502.03|7
1616998860000|2021-03-29 06:21:00|506.07|502.07|506.08|502.08|506.09|502.09|506.07|502.07|6
1616998870000|2021-03-29 06:21:10|506.07|502.07|506.08|502.08|506.08|502.08|506.07|502.07|10
1616998880000|2021-03-29 06:21:20|506.09|502.09|506.12|502.12|506.12|502.12|506.09|502.09|2
1616998890000|2021-03-29 06:21:30|506.15|502.15|506.15|502.15|506.15|502.15|506.14|502.14|3
1616998900000|2021-03-29 06:21:40|506.14|502.14|506.11|502.11|506.14|502.14|506.09|502.09|10
1616998910000|2021-03-29 06:21:50|506.12|502.12|506.19|502.19|506.19|502.19|506.11|502.11|6
1616998920000|2021-03-29 06:22:00|506.18|502.18|506.47|502.47|506.47|502.47|506.18|502.18|13
1616998930000|2021-03-29 06:22:10|506.49|502.49|506.5|502.5|506.5|502.5|506.49|502.49|2
1616998940000|2021-03-29 06:22:20|506.49|502.49|506.37|502.37|506.5|502.5|506.37|502.37|11
1616998950000|2021-03-29 06:22:30|506.35|502.35|506.27|502.27|506.35|502.35|506.24|502.24|14
1616998960000|2021-03-29 06:22:40|506.26|502.26|506.27|502.27|506.28|502.28|506.25|502.25|7
1616998970000|2021-03-29 06:22:50|506.24|502.24|506.24|502.24|506.27|502.27|506.24|502.24|6
1616998980000|2021-03-29 06:23:00|506.23|502.23|506.05|502.05|506.23|502.23|506.05|502.05|11
1616998990000|2021-03-29 06:23:10|506.04|502.04|506.05|502.05|506.07|502.07|506.03|502.03|7
1616999000000|2021-03-29 06:23:20|506.03|502.03|505.99|501.99|506.04|502.04|505.99|501.99|7
1616999010000|2021-03-29 06:23:30|505.98|501.98|505.88|501.88|506.03|502.03|505.88|501.88|15
1616999020000|2021-03-29 06:23:40|505.89|501.89|506.02|502.02|506.03|502.03|505.88|501.88|16
1616999030000|2021-03-29 06:23:50|506.03|502.03|506.11|502.11|506.12|502.12|506.03|502.03|15
1616999040000|2021-03-29 06:24:00|506.13|502.13|506.47|502.47|506.49|502.49|506.1|502.1|17
1616999050000|2021-03-29 06:24:10|506.45|502.45|506.46|502.46|506.47|502.47|506.44|502.44|5
1616999060000|2021-03-29 06:24:20|506.47|502.47|506.65|502.65|506.65|502.65|506.47|502.47|17
1616999070000|2021-03-29 06:24:30|506.63|502.63|506.64|502.64|506.65|502.65|506.63|502.63|4
1616999080000|2021-03-29 06:24:40|506.63|502.63|506.72|502.72|506.72|502.72|506.63|502.63|4
1616999090000|2021-03-29 06:24:50|506.71|502.71|506.71|502.71|506.72|502.72|506.7|502.7|10
1616999100000|2021-03-29 06:25:00|506.72|502.72|506.69|502.69|506.72|502.72|506.65|502.65|16
1616999110000|2021-03-29 06:25:10|506.7|502.7|506.67|502.67|506.7|502.7|506.63|502.63|6
1616999120000|2021-03-29 06:25:20|506.66|502.66|506.64|502.64|506.66|502.66|506.64|502.64|7
1616999130000|2021-03-29 06:25:30|506.65|502.65|506.64|502.64|506.65|502.65|506.64|502.64|2
1616999140000|2021-03-29 06:25:40|506.62|502.62|506.66|502.66|506.67|502.67|506.62|502.62|7
1616999150000|2021-03-29 06:25:50|506.64|502.64|506.66|502.66|506.66|502.66|506.56|502.56|19
1616999160000|2021-03-29 06:26:00|506.65|502.65|506.66|502.66|506.67|502.67|506.64|502.64|13
1616999170000|2021-03-29 06:26:10|506.65|502.65|506.66|502.66|506.67|502.67|506.65|502.65|6
1616999180000|2021-03-29 06:26:20|506.65|502.65|506.65|502.65|506.66|502.66|506.64|502.64|9
1616999190000|2021-03-29 06:26:30|506.66|502.66|506.66|502.66|506.67|502.67|506.66|502.66|3
1616999200000|2021-03-29 06:26:40|506.68|502.68|506.74|502.74|506.75|502.75|506.67|502.67|8
1616999210000|2021-03-29 06:26:50|506.76|502.76|506.88|502.88|506.9|502.9|506.76|502.76|8
1616999220000|2021-03-29 06:27:00|506.87|502.87|506.9|502.9|506.9|502.9|506.84|502.84|13
1616999230000|2021-03-29 06:27:10|506.91|502.91|506.91|502.91|506.92|502.92|506.9|502.9|15
1616999240000|2021-03-29 06:27:20|506.94|502.94|506.94|502.94|506.94|502.94|506.94|502.94|1
1616999250000|2021-03-29 06:27:30|506.96|502.96|506.98|502.98|506.98|502.98|506.96|502.96|2
1616999260000|2021-03-29 06:27:40|507|503|507|503|507.01|503.01|507|503|5
1616999270000|2021-03-29 06:27:50|507.01|503.01|507.01|503.01|507.02|503.02|507|503|8
1616999280000|2021-03-29 06:28:00|507.02|503.02|507.02|503.02|507.03|503.03|507.01|503.01|6
1616999290000|2021-03-29 06:28:10|507.03|503.03|507.03|503.03|507.03|503.03|507.02|503.02|5
1616999300000|2021-03-29 06:28:20|507.04|503.04|507.04|503.04|507.04|503.04|507.04|503.04|1
1616999310000|2021-03-29 06:28:30|507.03|503.03|507.02|503.02|507.03|503.03|507.01|503.01|9
1616999320000|2021-03-29 06:28:40|507.03|503.03|507.07|503.07|507.07|503.07|507.03|503.03|3
1616999330000|2021-03-29 06:28:50|507.06|503.06|507.08|503.08|507.09|503.09|507.06|503.06|4
1616999340000|2021-03-29 06:29:00|507.09|503.09|507.18|503.18|507.18|503.18|507.08|503.08|14
1616999350000|2021-03-29 06:29:10|507.17|503.17|507.25|503.25|507.28|503.28|507.17|503.17|11
1616999360000|2021-03-29 06:29:20|507.23|503.23|507.2|503.2|507.26|503.26|507.19|503.19|10
1616999370000|2021-03-29 06:29:30|507.19|503.19|507.09|503.09|507.19|503.19|507.08|503.08|13
1616999380000|2021-03-29 06:29:40|507.1|503.1|507.11|503.11|507.2|503.2|507.1|503.1|13
1616999390000|2021-03-29 06:29:50|507.12|503.12|506.94|502.94|507.12|503.12|506.94|502.94|20
1616999400000|2021-03-29 06:30:00|506.93|502.93|507.13|503.13|507.16|503.16|506.93|502.93|21
1616999410000|2021-03-29 06:30:10|507.12|503.12|507.12|503.12|507.13|503.13|507.12|503.12|3
1616999420000|2021-03-29 06:30:20|507.15|503.15|507.1|503.1|507.15|503.15|507.02|503.02|13
1616999430000|2021-03-29 06:30:30|507.11|503.11|507.02|503.02|507.11|503.11|507.01|503.01|10
1616999440000|2021-03-29 06:30:40|507.01|503.01|507.16|503.16|507.19|503.19|507.01|503.01|23
1616999450000|2021-03-29 06:30:50|507.18|503.18|507.06|503.06|507.18|503.18|507.05|503.05|20
1616999460000|2021-03-29 06:31:00|507.07|503.07|507.02|503.02|507.07|503.07|506.95|502.95|20
1616999470000|2021-03-29 06:31:10|507.01|503.01|507.12|503.12|507.17|503.17|506.95|502.95|25
1616999480000|2021-03-29 06:31:20|507.13|503.13|507.1|503.1|507.13|503.13|507.03|503.03|18
1616999490000|2021-03-29 06:31:30|507.09|503.09|507.09|503.09|507.12|503.12|507.09|503.09|12
1616999500000|2021-03-29 06:31:40|507.1|503.1|507.14|503.14|507.14|503.14|507.1|503.1|15
1616999510000|2021-03-29 06:31:50|507.13|503.13|507.22|503.22|507.22|503.22|507.12|503.12|14
1616999520000|2021-03-29 06:32:00|507.19|503.19|507.16|503.16|507.19|503.19|507.16|503.16|6
1616999530000|2021-03-29 06:32:10|507.18|503.18|507.15|503.15|507.18|503.18|507.14|503.14|9
1616999540000|2021-03-29 06:32:20|507.14|503.14|507.09|503.09|507.18|503.18|507.08|503.08|16
1616999550000|2021-03-29 06:32:30|507.08|503.08|507.21|503.21|507.21|503.21|507.08|503.08|11
1616999560000|2021-03-29 06:32:40|507.2|503.2|507.23|503.23|507.3|503.3|507.19|503.19|10
1616999570000|2021-03-29 06:32:50|507.25|503.25|507.27|503.27|507.27|503.27|507.23|503.23|9
1616999580000|2021-03-29 06:33:00|507.26|503.26|507.23|503.23|507.26|503.26|507.22|503.22|7
1616999590000|2021-03-29 06:33:10|507.22|503.22|507.15|503.15|507.22|503.22|507.15|503.15|4
1616999600000|2021-03-29 06:33:20|507.16|503.16|507.15|503.15|507.18|503.18|507.15|503.15|9
1616999610000|2021-03-29 06:33:30|507.16|503.16|507.06|503.06|507.16|503.16|507.06|503.06|6
1616999620000|2021-03-29 06:33:40|507.05|503.05|507.08|503.08|507.09|503.09|507.04|503.04|12
1616999630000|2021-03-29 06:33:50|507.09|503.09|507.16|503.16|507.17|503.17|507.09|503.09|8
1616999640000|2021-03-29 06:34:00|507.14|503.14|507.14|503.14|507.16|503.16|507.12|503.12|11
1616999650000|2021-03-29 06:34:10|507.13|503.13|507.08|503.08|507.14|503.14|507.08|503.08|9
1616999660000|2021-03-29 06:34:20|507.07|503.07|507.07|503.07|507.07|503.07|507.07|503.07|1
1616999670000|2021-03-29 06:34:30|507.09|503.09|506.97|502.97|507.09|503.09|506.97|502.97|7
1616999680000|2021-03-29 06:34:40|506.99|502.99|506.98|502.98|506.99|502.99|506.98|502.98|2
1616999690000|2021-03-29 06:34:50|506.95|502.95|506.86|502.86|506.95|502.95|506.85|502.85|16
1616999700000|2021-03-29 06:35:00|506.84|502.84|506.65|502.65|506.84|502.84|506.65|502.65|9
1616999710000|2021-03-29 06:35:10|506.63|502.63|506.6|502.6|506.63|502.63|506.54|502.54|12
1616999720000|2021-03-29 06:35:20|506.58|502.58|506.6|502.6|506.6|502.6|506.56|502.56|8
1616999730000|2021-03-29 06:35:30|506.59|502.59|506.51|502.51|506.61|502.61|506.51|502.51|6
1616999740000|2021-03-29 06:35:40|506.5|502.5|506.45|502.45|506.53|502.53|506.43|502.43|12
1616999750000|2021-03-29 06:35:50|506.5|502.5|506.47|502.47|506.5|502.5|506.47|502.47|5
1616999760000|2021-03-29 06:36:00|506.46|502.46|506.48|502.48|506.48|502.48|506.46|502.46|5
1616999770000|2021-03-29 06:36:10|506.46|502.46|506.3|502.3|506.46|502.46|506.29|502.29|12
1616999780000|2021-03-29 06:36:20|506.38|502.38|506.44|502.44|506.45|502.45|506.38|502.38|8
1616999790000|2021-03-29 06:36:30|506.45|502.45|506.52|502.52|506.52|502.52|506.44|502.44|12
1616999800000|2021-03-29 06:36:40|506.51|502.51|506.51|502.51|506.51|502.51|506.5|502.5|3
1616999810000|2021-03-29 06:36:50|506.5|502.5|506.55|502.55|506.55|502.55|506.46|502.46|12
1616999820000|2021-03-29 06:37:00|506.54|502.54|506.54|502.54|506.55|502.55|506.54|502.54|3
1616999830000|2021-03-29 06:37:10|506.55|502.55|506.56|502.56|506.56|502.56|506.55|502.55|2
1616999840000|2021-03-29 06:37:20|506.57|502.57|506.59|502.59|506.59|502.59|506.54|502.54|8
1616999850000|2021-03-29 06:37:30|506.58|502.58|506.57|502.57|506.58|502.58|506.56|502.56|6
1616999860000|2021-03-29 06:37:40|506.58|502.58|506.81|502.81|506.88|502.88|506.57|502.57|15
1616999870000|2021-03-29 06:37:50|506.85|502.85|506.79|502.79|506.92|502.92|506.78|502.78|16
1616999880000|2021-03-29 06:38:00|506.76|502.76|506.72|502.72|506.79|502.79|506.72|502.72|6
1616999890000|2021-03-29 06:38:10|506.73|502.73|506.74|502.74|506.74|502.74|506.73|502.73|2
1616999900000|2021-03-29 06:38:20|506.73|502.73|506.73|502.73|506.74|502.74|506.73|502.73|3
1616999910000|2021-03-29 06:38:30|506.74|502.74|506.8|502.8|506.8|502.8|506.74|502.74|10
1616999920000|2021-03-29 06:38:40|506.81|502.81|506.99|502.99|507|503|506.81|502.81|20
1616999930000|2021-03-29 06:38:50|507|503|506.64|502.64|507|503|506.62|502.62|18
1616999940000|2021-03-29 06:39:00|506.62|502.62|506.69|502.69|506.69|502.69|506.62|502.62|14
1616999950000|2021-03-29 06:39:10|506.68|502.68|506.72|502.72|506.73|502.73|506.68|502.68|13
1616999960000|2021-03-29 06:39:20|506.73|502.73|506.85|502.85|506.89|502.89|506.73|502.73|20
1616999970000|2021-03-29 06:39:30|506.86|502.86|506.84|502.84|506.87|502.87|506.8|502.8|24
1616999980000|2021-03-29 06:39:40|506.83|502.83|506.77|502.77|506.84|502.84|506.74|502.74|22
1616999990000|2021-03-29 06:39:50|506.76|502.76|506.77|502.77|506.78|502.78|506.76|502.76|8
1617000000000|2021-03-29 06:40:00|506.78|502.78|506.83|502.83|506.85|502.85|506.78|502.78|12
1617000010000|2021-03-29 06:40:10|506.86|502.86|506.95|502.95|506.96|502.96|506.86|502.86|10
1617000020000|2021-03-29 06:40:20|506.96|502.96|506.93|502.93|506.96|502.96|506.93|502.93|10
1617000030000|2021-03-29 06:40:30|506.92|502.92|506.98|502.98|506.98|502.98|506.91|502.91|8
1617000040000|2021-03-29 06:40:40|506.99|502.99|506.98|502.98|506.99|502.99|506.94|502.94|13
1617000050000|2021-03-29 06:40:50|506.97|502.97|506.97|502.97|506.98|502.98|506.97|502.97|3
1617000060000|2021-03-29 06:41:00|506.96|502.96|506.96|502.96|506.97|502.97|506.96|502.96|3
1617000070000|2021-03-29 06:41:10|506.9|502.9|506.78|502.78|506.9|502.9|506.76|502.76|13
1617000080000|2021-03-29 06:41:20|506.79|502.79|506.93|502.93|506.93|502.93|506.79|502.79|20
1617000090000|2021-03-29 06:41:30|506.92|502.92|506.87|502.87|506.92|502.92|506.85|502.85|18
1617000100000|2021-03-29 06:41:40|506.82|502.82|506.82|502.82|506.9|502.9|506.8|502.8|11
1617000110000|2021-03-29 06:41:50|506.83|502.83|506.85|502.85|506.89|502.89|506.82|502.82|24
1617000120000|2021-03-29 06:42:00|506.87|502.87|506.91|502.91|506.91|502.91|506.85|502.85|15
1617000130000|2021-03-29 06:42:10|506.9|502.9|507.01|503.01|507.07|503.07|506.9|502.9|23
1617000140000|2021-03-29 06:42:20|507|503|506.82|502.82|507.03|503.03|506.82|502.82|28
1617000150000|2021-03-29 06:42:30|506.81|502.81|506.7|502.7|506.81|502.81|506.69|502.69|8
1617000160000|2021-03-29 06:42:40|506.69|502.69|506.69|502.69|506.72|502.72|506.62|502.62|13
1617000170000|2021-03-29 06:42:50|506.68|502.68|506.67|502.67|506.68|502.68|506.67|502.67|2
1617000180000|2021-03-29 06:43:00|506.68|502.68|506.66|502.66|506.68|502.68|506.66|502.66|5
1617000190000|2021-03-29 06:43:10|506.65|502.65|506.72|502.72|506.74|502.74|506.61|502.61|11
1617000200000|2021-03-29 06:43:20|506.69|502.69|506.68|502.68|506.72|502.72|506.68|502.68|16
1617000210000|2021-03-29 06:43:30|506.7|502.7|506.68|502.68|506.73|502.73|506.68|502.68|17
1617000220000|2021-03-29 06:43:40|506.67|502.67|506.56|502.56|506.69|502.69|506.51|502.51|10
1617000230000|2021-03-29 06:43:50|506.54|502.54|506.54|502.54|506.54|502.54|506.54|502.54|1
1617000240000|2021-03-29 06:44:00|506.55|502.55|506.68|502.68|506.73|502.73|506.55|502.55|15
1617000250000|2021-03-29 06:44:10|506.67|502.67|506.57|502.57|506.68|502.68|506.57|502.57|15
1617000260000|2021-03-29 06:44:20|506.58|502.58|506.54|502.54|506.58|502.58|506.54|502.54|5
1617000270000|2021-03-29 06:44:30|506.53|502.53|506.46|502.46|506.53|502.53|506.46|502.46|3
1617000280000|2021-03-29 06:44:40|506.49|502.49|506.62|502.62|506.62|502.62|506.49|502.49|10
1617000290000|2021-03-29 06:44:50|506.61|502.61|506.62|502.62|506.63|502.63|506.61|502.61|7
1617000300000|2021-03-29 06:45:00|506.63|502.63|506.67|502.67|506.68|502.68|506.61|502.61|11
1617000310000|2021-03-29 06:45:10|506.66|502.66|506.69|502.69|506.69|502.69|506.66|502.66|8
1617000320000|2021-03-29 06:45:20|506.68|502.68|506.7|502.7|506.71|502.71|506.66|502.66|10
1617000330000|2021-03-29 06:45:30|506.71|502.71|507.03|503.03|507.03|503.03|506.7|502.7|17
1617000340000|2021-03-29 06:45:40|507.05|503.05|507.08|503.08|507.1|503.1|507.05|503.05|20
1617000350000|2021-03-29 06:45:50|507.09|503.09|507.07|503.07|507.09|503.09|507.07|503.07|8
1617000360000|2021-03-29 06:46:00|507.08|503.08|507.1|503.1|507.12|503.12|507.08|503.08|15
1617000370000|2021-03-29 06:46:10|507.09|503.09|507.1|503.1|507.18|503.18|507.09|503.09|17
1617000380000|2021-03-29 06:46:20|507.12|503.12|507.11|503.11|507.13|503.13|507.1|503.1|13
1617000390000|2021-03-29 06:46:30|507.12|503.12|506.94|502.94|507.12|503.12|506.93|502.93|23
1617000400000|2021-03-29 06:46:40|506.92|502.92|506.76|502.76|506.93|502.93|506.75|502.75|20
1617000410000|2021-03-29 06:46:50|506.73|502.73|506.52|502.52|506.73|502.73|506.51|502.51|19
1617000420000|2021-03-29 06:47:00|506.5|502.5|506.5|502.5|506.51|502.51|506.49|502.49|7
1617000430000|2021-03-29 06:47:10|506.51|502.51|506.48|502.48|506.51|502.51|506.48|502.48|6
1617000450000|2021-03-29 06:47:30|506.49|502.49|506.5|502.5|506.52|502.52|506.49|502.49|5
1617000460000|2021-03-29 06:47:40|506.51|502.51|506.51|502.51|506.52|502.52|506.51|502.51|3
1617000490000|2021-03-29 06:48:10|506.5|502.5|506.49|502.49|506.51|502.51|506.49|502.49|6
1617000500000|2021-03-29 06:48:20|506.5|502.5|506.5|502.5|506.51|502.51|506.48|502.48|8
1617000510000|2021-03-29 06:48:30|506.51|502.51|506.52|502.52|506.52|502.52|506.5|502.5|10
1617000520000|2021-03-29 06:48:40|506.53|502.53|506.69|502.69|506.71|502.71|506.53|502.53|15
1617000530000|2021-03-29 06:48:50|506.7|502.7|506.68|502.68|506.7|502.7|506.68|502.68|7
1617000540000|2021-03-29 06:49:00|506.69|502.69|506.67|502.67|506.73|502.73|506.67|502.67|12
1617000550000|2021-03-29 06:49:10|506.69|502.69|506.61|502.61|506.69|502.69|506.61|502.61|6
1617000560000|2021-03-29 06:49:20|506.62|502.62|506.65|502.65|506.65|502.65|506.62|502.62|9
1617000570000|2021-03-29 06:49:30|506.64|502.64|506.67|502.67|506.67|502.67|506.64|502.64|6
1617000580000|2021-03-29 06:49:40|506.66|502.66|506.67|502.67|506.68|502.68|506.66|502.66|6
1617000590000|2021-03-29 06:49:50|506.66|502.66|506.76|502.76|506.77|502.77|506.66|502.66|10
1617000600000|2021-03-29 06:50:00|506.77|502.77|506.77|502.77|506.77|502.77|506.76|502.76|5
1617000610000|2021-03-29 06:50:10|506.78|502.78|506.79|502.79|506.79|502.79|506.78|502.78|2
1617000620000|2021-03-29 06:50:20|506.8|502.8|506.79|502.79|506.8|502.8|506.78|502.78|7
1617000630000|2021-03-29 06:50:30|506.8|502.8|506.81|502.81|506.83|502.83|506.79|502.79|10
1617000640000|2021-03-29 06:50:40|506.82|502.82|506.8|502.8|506.82|502.82|506.8|502.8|13
1617000650000|2021-03-29 06:50:50|506.81|502.81|506.79|502.79|506.81|502.81|506.78|502.78|9
1617000660000|2021-03-29 06:51:00|506.78|502.78|506.8|502.8|506.8|502.8|506.78|502.78|3
1617000670000|2021-03-29 06:51:10|506.79|502.79|506.8|502.8|506.8|502.8|506.79|502.79|4
1617000680000|2021-03-29 06:51:20|506.79|502.79|506.79|502.79|506.8|502.8|506.79|502.79|3
1617000690000|2021-03-29 06:51:30|506.8|502.8|506.8|502.8|506.8|502.8|506.8|502.8|1
1617000700000|2021-03-29 06:51:40|506.81|502.81|506.94|502.94|507.15|503.15|506.81|502.81|23
1617000710000|2021-03-29 06:51:50|506.91|502.91|506.92|502.92|506.96|502.96|506.9|502.9|11
1617000720000|2021-03-29 06:52:00|506.9|502.9|506.85|502.85|506.92|502.92|506.83|502.83|13
1617000730000|2021-03-29 06:52:10|506.86|502.86|506.94|502.94|506.96|502.96|506.86|502.86|12
1617000740000|2021-03-29 06:52:20|506.93|502.93|507.12|503.12|507.14|503.14|506.93|502.93|13
1617000750000|2021-03-29 06:52:30|507.09|503.09|507.05|503.05|507.09|503.09|507.04|503.04|12
1617000760000|2021-03-29 06:52:40|507.04|503.04|507.03|503.03|507.05|503.05|507.02|503.02|12
1617000770000|2021-03-29 06:52:50|507.02|503.02|506.99|502.99|507.03|503.03|506.99|502.99|16
1617000780000|2021-03-29 06:53:00|506.98|502.98|506.99|502.99|506.99|502.99|506.96|502.96|4
1617000790000|2021-03-29 06:53:10|506.96|502.96|507|503|507.01|503.01|506.95|502.95|14
1617000800000|2021-03-29 06:53:20|507.01|503.01|507.04|503.04|507.07|503.07|507|503|9
1617000810000|2021-03-29 06:53:30|507.03|503.03|506.96|502.96|507.04|503.04|506.96|502.96|8
1617000820000|2021-03-29 06:53:40|506.97|502.97|506.97|502.97|506.97|502.97|506.97|502.97|1
1617000830000|2021-03-29 06:53:50|506.86|502.86|506.72|502.72|506.86|502.86|506.72|502.72|12
1617000840000|2021-03-29 06:54:00|506.74|502.74|506.75|502.75|506.76|502.76|506.74|502.74|7
1617000860000|2021-03-29 06:54:20|506.77|502.77|506.77|502.77|506.78|502.78|506.77|502.77|3
1617000870000|2021-03-29 06:54:30|506.76|502.76|506.53|502.53|506.76|502.76|506.53|502.53|13
1617000880000|2021-03-29 06:54:40|506.55|502.55|506.53|502.53|506.57|502.57|506.52|502.52|20
1617000890000|2021-03-29 06:54:50|506.52|502.52|506.53|502.53|506.53|502.53|506.52|502.52|6
1617000900000|2021-03-29 06:55:00|506.54|502.54|506.45|502.45|506.55|502.55|506.44|502.44|13
1617000910000|2021-03-29 06:55:10|506.46|502.46|506.52|502.52|506.53|502.53|506.45|502.45|8
1617000920000|2021-03-29 06:55:20|506.54|502.54|506.5|502.5|506.54|502.54|506.49|502.49|7
1617000930000|2021-03-29 06:55:30|506.51|502.51|506.51|502.51|506.54|502.54|506.49|502.49|7
1617000940000|2021-03-29 06:55:40|506.49|502.49|506.58|502.58|506.58|502.58|506.48|502.48|14
1617000950000|2021-03-29 06:55:50|506.56|502.56|506.73|502.73|506.76|502.76|506.56|502.56|21
1617000960000|2021-03-29 06:56:00|506.72|502.72|506.63|502.63|506.75|502.75|506.63|502.63|11
1617000970000|2021-03-29 06:56:10|506.62|502.62|506.62|502.62|506.62|502.62|506.58|502.58|8
1617000980000|2021-03-29 06:56:20|506.64|502.64|506.62|502.62|506.65|502.65|506.62|502.62|4
1617000990000|2021-03-29 06:56:30|506.61|502.61|506.66|502.66|506.66|502.66|506.61|502.61|13
1617001000000|2021-03-29 06:56:40|506.65|502.65|506.62|502.62|506.66|502.66|506.58|502.58|13
1617001010000|2021-03-29 06:56:50|506.66|502.66|506.7|502.7|506.7|502.7|506.65|502.65|6
1617001020000|2021-03-29 06:57:00|506.69|502.69|506.67|502.67|506.7|502.7|506.67|502.67|5
1617001030000|2021-03-29 06:57:10|506.66|502.66|506.61|502.61|506.67|502.67|506.57|502.57|7
1617001040000|2021-03-29 06:57:20|506.63|502.63|506.64|502.64|506.64|502.64|506.63|502.63|2
1617001060000|2021-03-29 06:57:40|506.66|502.66|506.5|502.5|506.66|502.66|506.46|502.46|8
1617001080000|2021-03-29 06:58:00|506.52|502.52|506.55|502.55|506.57|502.57|506.52|502.52|4
1617001090000|2021-03-29 06:58:10|506.54|502.54|506.54|502.54|506.54|502.54|506.54|502.54|1
1617001140000|2021-03-29 06:59:00|506.55|502.55|506.53|502.53|506.56|502.56|506.53|502.53|5
1617001150000|2021-03-29 06:59:10|506.49|502.49|506.53|502.53|506.53|502.53|506.47|502.47|6
1617001160000|2021-03-29 06:59:20|506.44|502.44|506.51|502.51|506.51|502.51|506.44|502.44|3
1617001170000|2021-03-29 06:59:30|506.53|502.53|506.42|502.42|506.53|502.53|506.41|502.41|11
1617001180000|2021-03-29 06:59:40|506.41|502.41|506.38|502.38|506.44|502.44|506.38|502.38|13
1617001190000|2021-03-29 06:59:50|506.4|502.4|506.45|502.45|506.48|502.48|506.4|502.4|14
1617001200000|2021-03-29 07:00:00|506.43|502.43|506.48|502.48|506.58|502.58|506.43|502.43|14
1617001210000|2021-03-29 07:00:10|506.49|502.49|506.45|502.45|506.51|502.51|506.44|502.44|14
1617001220000|2021-03-29 07:00:20|506.46|502.46|506.57|502.57|506.65|502.65|506.46|502.46|15
1617001230000|2021-03-29 07:00:30|506.52|502.52|506.56|502.56|506.59|502.59|506.46|502.46|19
1617001240000|2021-03-29 07:00:40|506.57|502.57|506.57|502.57|506.58|502.58|506.5|502.5|14
1617001250000|2021-03-29 07:00:50|506.56|502.56|506.55|502.55|506.56|502.56|506.54|502.54|8
1617001260000|2021-03-29 07:01:00|506.54|502.54|506.47|502.47|506.57|502.57|506.47|502.47|14
1617001270000|2021-03-29 07:01:10|506.48|502.48|506.46|502.46|506.48|502.48|506.44|502.44|10
1617001280000|2021-03-29 07:01:20|506.44|502.44|506.4|502.4|506.55|502.55|506.4|502.4|13
1617001290000|2021-03-29 07:01:30|506.41|502.41|506.36|502.36|506.41|502.41|506.33|502.33|11
1617001300000|2021-03-29 07:01:40|506.34|502.34|506.35|502.35|506.36|502.36|506.34|502.34|3
1617001310000|2021-03-29 07:01:50|506.34|502.34|506.35|502.35|506.36|502.36|506.33|502.33|6
1617001320000|2021-03-29 07:02:00|506.36|502.36|506.22|502.22|506.36|502.36|506.18|502.18|17
1617001330000|2021-03-29 07:02:10|506.21|502.21|506.19|502.19|506.23|502.23|506.19|502.19|4
1617001340000|2021-03-29 07:02:20|506.21|502.21|506.21|502.21|506.21|502.21|506.21|502.21|1
1617001370000|2021-03-29 07:02:50|506.16|502.16|506.19|502.19|506.19|502.19|506.16|502.16|3
1617001380000|2021-03-29 07:03:00|506.09|502.09|506.09|502.09|506.09|502.09|506.09|502.09|1
1617001390000|2021-03-29 07:03:10|506.08|502.08|506.05|502.05|506.09|502.09|506.05|502.05|6
1617001400000|2021-03-29 07:03:20|506.04|502.04|506.1|502.1|506.11|502.11|506.04|502.04|12
1617001410000|2021-03-29 07:03:30|506.11|502.11|506.15|502.15|506.15|502.15|506.11|502.11|6
1617001420000|2021-03-29 07:03:40|506.16|502.16|506.2|502.2|506.22|502.22|506.16|502.16|11
1617001430000|2021-03-29 07:03:50|506.22|502.22|506.22|502.22|506.22|502.22|506.22|502.22|1
1617001440000|2021-03-29 07:04:00|506.32|502.32|506.26|502.26|506.32|502.32|506.26|502.26|14
1617001450000|2021-03-29 07:04:10|506.27|502.27|506.37|502.37|506.37|502.37|506.26|502.26|14
1617001460000|2021-03-29 07:04:20|506.39|502.39|506.63|502.63|506.64|502.64|506.39|502.39|22
1617001470000|2021-03-29 07:04:30|506.64|502.64|506.62|502.62|506.66|502.66|506.62|502.62|7
1617001480000|2021-03-29 07:04:40|506.61|502.61|506.7|502.7|506.7|502.7|506.55|502.55|15
1617001490000|2021-03-29 07:04:50|506.67|502.67|506.69|502.69|506.72|502.72|506.67|502.67|12
1617001500000|2021-03-29 07:05:00|506.68|502.68|506.7|502.7|506.7|502.7|506.67|502.67|7
1617001510000|2021-03-29 07:05:10|506.67|502.67|506.9|502.9|506.9|502.9|506.67|502.67|11
1617001520000|2021-03-29 07:05:20|506.89|502.89|506.91|502.91|506.91|502.91|506.87|502.87|12
1617001530000|2021-03-29 07:05:30|507.01|503.01|507.08|503.08|507.21|503.21|507.01|503.01|20
1617001540000|2021-03-29 07:05:40|507.1|503.1|507.15|503.15|507.19|503.19|507.1|503.1|19
1617001550000|2021-03-29 07:05:50|507.18|503.18|507.28|503.28|507.28|503.28|507.16|503.16|9
1617001560000|2021-03-29 07:06:00|507.29|503.29|507.32|503.32|507.32|503.32|507.28|503.28|7
1617001570000|2021-03-29 07:06:10|507.29|503.29|507.32|503.32|507.32|503.32|507.28|503.28|8
1617001580000|2021-03-29 07:06:20|507.33|503.33|507.33|503.33|507.35|503.35|507.3|503.3|11
1617001590000|2021-03-29 07:06:30|507.3|503.3|507.35|503.35|507.35|503.35|507.29|503.29|9
1617001600000|2021-03-29 07:06:40|507.36|503.36|507.36|503.36|507.36|503.36|507.34|503.34|6
1617001610000|2021-03-29 07:06:50|507.35|503.35|507.36|503.36|507.37|503.37|507.35|503.35|3
1617001620000|2021-03-29 07:07:00|507.35|503.35|507.41|503.41|507.43|503.43|507.35|503.35|14
1617001630000|2021-03-29 07:07:10|507.42|503.42|507.43|503.43|507.43|503.43|507.41|503.41|10
1617001640000|2021-03-29 07:07:20|507.41|503.41|507.41|503.41|507.41|503.41|507.4|503.4|3
1617001650000|2021-03-29 07:07:30|507.4|503.4|507.52|503.52|507.6|503.6|507.4|503.4|6
1617001660000|2021-03-29 07:07:40|507.48|503.48|507.55|503.55|507.6|503.6|507.45|503.45|21
1617001670000|2021-03-29 07:07:50|507.54|503.54|507.57|503.57|507.6|503.6|507.5|503.5|14
1617001680000|2021-03-29 07:08:00|507.63|503.63|508.12|504.12|508.12|504.12|507.62|503.62|21
1617001690000|2021-03-29 07:08:10|508.14|504.14|507.98|503.98|508.2|504.2|507.8|503.8|20
1617001700000|2021-03-29 07:08:20|507.97|503.97|508.04|504.04|508.14|504.14|507.74|503.74|27
1617001710000|2021-03-29 07:08:30|508.03|504.03|508.29|504.29|508.3|504.3|508.02|504.02|21
1617001720000|2021-03-29 07:08:40|508.32|504.32|508.3|504.3|508.35|504.35|508.29|504.29|18
1617001730000|2021-03-29 07:08:50|508.29|504.29|508.36|504.36|508.38|504.38|508.29|504.29|17
1617001740000|2021-03-29 07:09:00|508.32|504.32|508.28|504.28|508.35|504.35|508.15|504.15|23
1617001750000|2021-03-29 07:09:10|508.3|504.3|508.28|504.28|508.35|504.35|508.25|504.25|21
1617001760000|2021-03-29 07:09:20|508.3|504.3|508.36|504.36|508.39|504.39|508.3|504.3|13
1617001770000|2021-03-29 07:09:30|508.37|504.37|508.63|504.63|508.65|504.65|508.37|504.37|18
1617001780000|2021-03-29 07:09:40|508.64|504.64|508.63|504.63|508.64|504.64|508.51|504.51|17
1617001790000|2021-03-29 07:09:50|508.62|504.62|508.62|504.62|508.63|504.63|508.62|504.62|11
1617001800000|2021-03-29 07:10:00|508.63|504.63|508.52|504.52|508.65|504.65|508.52|504.52|15
1617001810000|2021-03-29 07:10:10|508.58|504.58|508.62|504.62|508.62|504.62|508.53|504.53|15
1617001820000|2021-03-29 07:10:20|508.63|504.63|508.72|504.72|508.74|504.74|508.63|504.63|11
1617001830000|2021-03-29 07:10:30|508.74|504.74|508.74|504.74|508.75|504.75|508.68|504.68|22
1617001840000|2021-03-29 07:10:40|508.75|504.75|508.75|504.75|508.78|504.78|508.72|504.72|16
1617001850000|2021-03-29 07:10:50|508.76|504.76|508.75|504.75|508.76|504.76|508.75|504.75|6
1617001860000|2021-03-29 07:11:00|508.71|504.71|508.68|504.68|508.72|504.72|508.68|504.68|26
1617001870000|2021-03-29 07:11:10|508.69|504.69|508.68|504.68|508.7|504.7|508.66|504.66|14
1617001880000|2021-03-29 07:11:20|508.69|504.69|508.57|504.57|508.7|504.7|508.57|504.57|14
1617001890000|2021-03-29 07:11:30|508.59|504.59|508.62|504.62|508.67|504.67|508.59|504.59|16
1617001900000|2021-03-29 07:11:40|508.63|504.63|508.59|504.59|508.67|504.67|508.56|504.56|13
1617001910000|2021-03-29 07:11:50|508.58|504.58|508.65|504.65|508.65|504.65|508.58|504.58|15
1617001920000|2021-03-29 07:12:00|508.61|504.61|508.56|504.56|508.61|504.61|508.56|504.56|16
1617001930000|2021-03-29 07:12:10|508.59|504.59|508.54|504.54|508.59|504.59|508.53|504.53|17
1617001940000|2021-03-29 07:12:20|508.53|504.53|508.58|504.58|508.61|504.61|508.53|504.53|21
1617001950000|2021-03-29 07:12:30|508.57|504.57|508.56|504.56|508.6|504.6|508.55|504.55|11
1617001960000|2021-03-29 07:12:40|508.55|504.55|508.66|504.66|508.67|504.67|508.54|504.54|17
1617001970000|2021-03-29 07:12:50|508.65|504.65|508.76|504.76|508.77|504.77|508.65|504.65|9
1617001980000|2021-03-29 07:13:00|508.69|504.69|508.71|504.71|508.71|504.71|508.63|504.63|16
1617001990000|2021-03-29 07:13:10|508.7|504.7|508.68|504.68|508.71|504.71|508.68|504.68|13
1617002000000|2021-03-29 07:13:20|508.7|504.7|508.61|504.61|508.72|504.72|508.58|504.58|10
1617002010000|2021-03-29 07:13:30|508.59|504.59|508.62|504.62|508.62|504.62|508.59|504.59|2
1617002020000|2021-03-29 07:13:40|508.61|504.61|508.63|504.63|508.63|504.63|508.61|504.61|2
1617002030000|2021-03-29 07:13:50|508.62|504.62|508.59|504.59|508.62|504.62|508.59|504.59|4
1617002040000|2021-03-29 07:14:00|508.58|504.58|508.61|504.61|508.66|504.66|508.53|504.53|16
1617002050000|2021-03-29 07:14:10|508.62|504.62|508.54|504.54|508.63|504.63|508.53|504.53|14
1617002060000|2021-03-29 07:14:20|508.47|504.47|508.6|504.6|508.6|504.6|508.44|504.44|13
1617002070000|2021-03-29 07:14:30|508.59|504.59|508.6|504.6|508.61|504.61|508.59|504.59|6
1617002080000|2021-03-29 07:14:40|508.61|504.61|508.62|504.62|508.69|504.69|508.6|504.6|17
1617002090000|2021-03-29 07:14:50|508.64|504.64|508.64|504.64|508.64|504.64|508.64|504.64|1
1617002100000|2021-03-29 07:15:00|508.63|504.63|508.66|504.66|508.66|504.66|508.63|504.63|5
1617002110000|2021-03-29 07:15:10|508.67|504.67|508.69|504.69|508.69|504.69|508.67|504.67|2
1617002120000|2021-03-29 07:15:20|508.6|504.6|508.71|504.71|508.72|504.72|508.6|504.6|13
1617002130000|2021-03-29 07:15:30|508.7|504.7|508.72|504.72|508.79|504.79|508.7|504.7|15
1617002140000|2021-03-29 07:15:40|508.71|504.71|508.76|504.76|508.79|504.79|508.66|504.66|19
1617002150000|2021-03-29 07:15:50|508.75|504.75|508.69|504.69|508.75|504.75|508.69|504.69|15
1617002160000|2021-03-29 07:16:00|508.71|504.71|508.74|504.74|508.77|504.77|508.69|504.69|11
1617002170000|2021-03-29 07:16:10|508.79|504.79|508.73|504.73|508.79|504.79|508.73|504.73|16
1617002180000|2021-03-29 07:16:20|508.77|504.77|508.93|504.93|508.94|504.94|508.73|504.73|14
1617002190000|2021-03-29 07:16:30|508.95|504.95|508.98|504.98|509.07|505.07|508.94|504.94|17
1617002200000|2021-03-29 07:16:40|508.97|504.97|508.98|504.98|509.04|505.04|508.97|504.97|13
1617002210000|2021-03-29 07:16:50|508.99|504.99|509.06|505.06|509.09|505.09|508.99|504.99|13
1617002220000|2021-03-29 07:17:00|509.07|505.07|509.09|505.09|509.09|505.09|509.05|505.05|7
1617002230000|2021-03-29 07:17:10|509.1|505.1|509.31|505.31|509.32|505.32|509.09|505.09|15
1617002240000|2021-03-29 07:17:20|509.35|505.35|510.07|506.07|510.07|506.07|509.32|505.32|33
1617002250000|2021-03-29 07:17:30|510.09|506.09|510.14|506.14|510.14|506.14|509.97|505.97|27
1617002260000|2021-03-29 07:17:40|510.15|506.15|510.3|506.3|510.31|506.31|510.1|506.1|19
1617002270000|2021-03-29 07:17:50|510.27|506.27|510.42|506.42|510.42|506.42|510.18|506.18|22
1617002280000|2021-03-29 07:18:00|510.48|506.48|510.27|506.27|510.52|506.52|510.21|506.21|28
1617002290000|2021-03-29 07:18:10|510.28|506.28|510.55|506.55|510.56|506.56|510.28|506.28|33
1617002300000|2021-03-29 07:18:20|510.47|506.47|510.3|506.3|510.55|506.55|510.28|506.28|23
1617002310000|2021-03-29 07:18:30|510.52|506.52|510.33|506.33|510.66|506.66|510.32|506.32|13
1617002320000|2021-03-29 07:18:40|510.43|506.43|510.58|506.58|510.58|506.58|510.43|506.43|17
1617002330000|2021-03-29 07:18:50|510.57|506.57|510.62|506.62|510.74|506.74|510.53|506.53|22
1617002340000|2021-03-29 07:19:00|510.61|506.61|510.63|506.63|510.64|506.64|510.5|506.5|25
1617002350000|2021-03-29 07:19:10|510.62|506.62|510.62|506.62|510.63|506.63|510.61|506.61|13
1617002360000|2021-03-29 07:19:20|510.61|506.61|510.62|506.62|510.63|506.63|510.59|506.59|11
1617002370000|2021-03-29 07:19:30|510.63|506.63|510.64|506.64|510.67|506.67|510.57|506.57|19
1617002380000|2021-03-29 07:19:40|510.63|506.63|510.61|506.61|510.66|506.66|510.61|506.61|16
1617002390000|2021-03-29 07:19:50|510.59|506.59|510.62|506.62|510.71|506.71|510.59|506.59|17
1617002400000|2021-03-29 07:20:00|510.64|506.64|510.7|506.7|510.73|506.73|510.6|506.6|24
1617002410000|2021-03-29 07:20:10|510.68|506.68|510.7|506.7|510.72|506.72|510.65|506.65|15
1617002420000|2021-03-29 07:20:20|510.69|506.69|510.69|506.69|510.7|506.7|510.67|506.67|11
1617002430000|2021-03-29 07:20:30|510.68|506.68|510.75|506.75|510.76|506.76|510.67|506.67|11
1617002440000|2021-03-29 07:20:40|510.76|506.76|510.72|506.72|510.76|506.76|510.72|506.72|9
1617002450000|2021-03-29 07:20:50|510.73|506.73|510.74|506.74|510.75|506.75|510.73|506.73|11
1617002460000|2021-03-29 07:21:00|510.75|506.75|510.88|506.88|510.88|506.88|510.73|506.73|15
1617002470000|2021-03-29 07:21:10|510.87|506.87|510.84|506.84|510.89|506.89|510.84|506.84|16
1617002480000|2021-03-29 07:21:20|510.81|506.81|510.83|506.83|510.85|506.85|510.78|506.78|15
1617002490000|2021-03-29 07:21:30|510.84|506.84|510.74|506.74|510.84|506.84|510.69|506.69|19
1617002500000|2021-03-29 07:21:40|510.78|506.78|510.64|506.64|510.78|506.78|510.64|506.64|19
1617002510000|2021-03-29 07:21:50|510.65|506.65|510.48|506.48|510.69|506.69|510.46|506.46|19
1617002520000|2021-03-29 07:22:00|510.5|506.5|510.63|506.63|510.65|506.65|510.48|506.48|15
1617002530000|2021-03-29 07:22:10|510.62|506.62|510.62|506.62|510.64|506.64|510.58|506.58|21
1617002540000|2021-03-29 07:22:20|510.63|506.63|510.54|506.54|510.63|506.63|510.51|506.51|13
1617002550000|2021-03-29 07:22:30|510.51|506.51|510.57|506.57|510.57|506.57|510.51|506.51|5
1617002560000|2021-03-29 07:22:40|510.56|506.56|510.51|506.51|510.58|506.58|510.51|506.51|9
1617002570000|2021-03-29 07:22:50|510.46|506.46|510.55|506.55|510.58|506.58|510.46|506.46|10
1617002580000|2021-03-29 07:23:00|510.54|506.54|510.22|506.22|510.54|506.54|510.13|506.13|14
1617002590000|2021-03-29 07:23:10|510.25|506.25|510.32|506.32|510.34|506.34|510.13|506.13|14
1617002600000|2021-03-29 07:23:20|510.31|506.31|510.34|506.34|510.38|506.38|510.31|506.31|20
1617002610000|2021-03-29 07:23:30|510.33|506.33|510.29|506.29|510.34|506.34|510.28|506.28|17
1617002620000|2021-03-29 07:23:40|510.3|506.3|510.28|506.28|510.31|506.31|510.28|506.28|11
1617002630000|2021-03-29 07:23:50|510.29|506.29|510.44|506.44|510.46|506.46|510.28|506.28|19
1617002640000|2021-03-29 07:24:00|510.43|506.43|510.28|506.28|510.43|506.43|510.28|506.28|16
1617002650000|2021-03-29 07:24:10|510.29|506.29|510.29|506.29|510.29|506.29|510.28|506.28|9
1617002660000|2021-03-29 07:24:20|510.28|506.28|510.36|506.36|510.36|506.36|510.28|506.28|15
1617002670000|2021-03-29 07:24:30|510.37|506.37|510.3|506.3|510.37|506.37|510.29|506.29|15
1617002680000|2021-03-29 07:24:40|510.37|506.37|510.48|506.48|510.48|506.48|510.36|506.36|15
1617002690000|2021-03-29 07:24:50|510.5|506.5|510.58|506.58|510.61|506.61|510.5|506.5|14
1617002700000|2021-03-29 07:25:00|510.55|506.55|510.55|506.55|510.59|506.59|510.52|506.52|10
1617002710000|2021-03-29 07:25:10|510.56|506.56|510.65|506.65|510.66|506.66|510.56|506.56|6
1617002720000|2021-03-29 07:25:20|510.66|506.66|510.61|506.61|510.7|506.7|510.61|506.61|15
1617002730000|2021-03-29 07:25:30|510.62|506.62|510.62|506.62|510.62|506.62|510.58|506.58|9
1617002740000|2021-03-29 07:25:40|510.61|506.61|510.6|506.6|510.62|506.62|510.59|506.59|17
1617002750000|2021-03-29 07:25:50|510.61|506.61|510.62|506.62|510.64|506.64|510.61|506.61|6
1617002760000|2021-03-29 07:26:00|510.64|506.64|510.59|506.59|510.64|506.64|510.59|506.59|13
1617002770000|2021-03-29 07:26:10|510.6|506.6|510.6|506.6|510.62|506.62|510.6|506.6|9
1617002780000|2021-03-29 07:26:20|510.59|506.59|510.53|506.53|510.6|506.6|510.51|506.51|8
1617002790000|2021-03-29 07:26:30|510.52|506.52|510.53|506.53|510.53|506.53|510.52|506.52|4
1617002810000|2021-03-29 07:26:50|510.54|506.54|510.53|506.53|510.54|506.54|510.53|506.53|2
1617002820000|2021-03-29 07:27:00|510.54|506.54|510.57|506.57|510.57|506.57|510.53|506.53|6
1617002830000|2021-03-29 07:27:10|510.56|506.56|510.61|506.61|510.61|506.61|510.56|506.56|4
1617002840000|2021-03-29 07:27:20|510.69|506.69|510.69|506.69|510.69|506.69|510.69|506.69|1
1617002850000|2021-03-29 07:27:30|510.68|506.68|510.55|506.55|510.68|506.68|510.55|506.55|13
1617002860000|2021-03-29 07:27:40|510.56|506.56|510.54|506.54|510.6|506.6|510.54|506.54|14
1617002870000|2021-03-29 07:27:50|510.55|506.55|510.58|506.58|510.58|506.58|510.55|506.55|2
1617002880000|2021-03-29 07:28:00|510.59|506.59|510.58|506.58|510.59|506.59|510.58|506.58|2
1617002900000|2021-03-29 07:28:20|510.59|506.59|510.64|506.64|510.64|506.64|510.38|506.38|19
1617002910000|2021-03-29 07:28:30|510.71|506.71|510.69|506.69|510.74|506.74|510.67|506.67|17
1617002920000|2021-03-29 07:28:40|510.68|506.68|510.58|506.58|510.68|506.68|510.53|506.53|13
1617002930000|2021-03-29 07:28:50|510.54|506.54|510.56|506.56|510.56|506.56|510.51|506.51|8
1617002940000|2021-03-29 07:29:00|510.57|506.57|510.55|506.55|510.58|506.58|510.54|506.54|9
1617002950000|2021-03-29 07:29:10|510.57|506.57|510.75|506.75|510.75|506.75|510.57|506.57|14
1617002960000|2021-03-29 07:29:20|510.76|506.76|510.83|506.83|510.84|506.84|510.76|506.76|8
1617002970000|2021-03-29 07:29:30|510.84|506.84|510.83|506.83|510.84|506.84|510.83|506.83|2
1617002980000|2021-03-29 07:29:40|510.82|506.82|510.85|506.85|510.85|506.85|510.8|506.8|7
1617002990000|2021-03-29 07:29:50|510.84|506.84|510.85|506.85|510.85|506.85|510.84|506.84|2
1617003000000|2021-03-29 07:30:00|510.84|506.84|510.88|506.88|510.89|506.89|510.84|506.84|7
1617003010000|2021-03-29 07:30:10|510.9|506.9|510.94|506.94|510.94|506.94|510.9|506.9|7
1617003030000|2021-03-29 07:30:30|510.95|506.95|510.94|506.94|510.95|506.95|510.94|506.94|4
1617003040000|2021-03-29 07:30:40|510.92|506.92|510.92|506.92|510.92|506.92|510.92|506.92|1
1617003050000|2021-03-29 07:30:50|510.93|506.93|510.92|506.92|510.93|506.93|510.92|506.92|2
1617003060000|2021-03-29 07:31:00|510.93|506.93|510.93|506.93|510.93|506.93|510.93|506.93|1
1617003070000|2021-03-29 07:31:10|510.92|506.92|510.92|506.92|510.92|506.92|510.92|506.92|1
1617003080000|2021-03-29 07:31:20|510.91|506.91|510.8|506.8|510.91|506.91|510.8|506.8|6
1617003090000|2021-03-29 07:31:30|510.79|506.79|510.55|506.55|510.79|506.79|510.55|506.55|19
1617003100000|2021-03-29 07:31:40|510.53|506.53|510.54|506.54|510.56|506.56|510.47|506.47|15
1617003110000|2021-03-29 07:31:50|510.53|506.53|510.53|506.53|510.53|506.53|510.52|506.52|7
1617003120000|2021-03-29 07:32:00|510.52|506.52|510.44|506.44|510.53|506.53|510.43|506.43|8
1617003130000|2021-03-29 07:32:10|510.43|506.43|510.5|506.5|510.5|506.5|510.43|506.43|9
1617003140000|2021-03-29 07:32:20|510.48|506.48|510.5|506.5|510.5|506.5|510.48|506.48|5
1617003150000|2021-03-29 07:32:30|510.49|506.49|510.49|506.49|510.51|506.51|510.46|506.46|7
1617003160000|2021-03-29 07:32:40|510.5|506.5|510.51|506.51|510.51|506.51|510.44|506.44|10
1617003170000|2021-03-29 07:32:50|510.47|506.47|510.5|506.5|510.51|506.51|510.47|506.47|6
1617003180000|2021-03-29 07:33:00|510.51|506.51|510.53|506.53|510.55|506.55|510.51|506.51|7
1617003190000|2021-03-29 07:33:10|510.55|506.55|510.52|506.52|510.55|506.55|510.52|506.52|11
1617003200000|2021-03-29 07:33:20|510.45|506.45|510.63|506.63|510.63|506.63|510.44|506.44|15
1617003210000|2021-03-29 07:33:30|510.65|506.65|510.63|506.63|510.72|506.72|510.54|506.54|27
1617003220000|2021-03-29 07:33:40|510.65|506.65|510.52|506.52|510.66|506.66|510.51|506.51|22
1617003230000|2021-03-29 07:33:50|510.53|506.53|510.55|506.55|510.56|506.56|510.47|506.47|15
1617003240000|2021-03-29 07:34:00|510.57|506.57|510.33|506.33|510.57|506.57|510.27|506.27|21
1617003250000|2021-03-29 07:34:10|510.3|506.3|510.33|506.33|510.36|506.36|510.25|506.25|15
1617003260000|2021-03-29 07:34:20|510.32|506.32|510.31|506.31|510.32|506.32|510.26|506.26|19
1617003270000|2021-03-29 07:34:30|510.32|506.32|510.31|506.31|510.32|506.32|510.27|506.27|14
1617003280000|2021-03-29 07:34:40|510.27|506.27|510.29|506.29|510.36|506.36|510.25|506.25|15
1617003290000|2021-03-29 07:34:50|510.3|506.3|510.3|506.3|510.3|506.3|510.29|506.29|7
1617003300000|2021-03-29 07:35:00|510.28|506.28|510.47|506.47|510.51|506.51|510.27|506.27|25
1617003310000|2021-03-29 07:35:10|510.45|506.45|510.62|506.62|510.64|506.64|510.45|506.45|23
1617003320000|2021-03-29 07:35:20|510.63|506.63|510.62|506.62|510.63|506.63|510.61|506.61|6
1617003330000|2021-03-29 07:35:30|510.61|506.61|510.62|506.62|510.63|506.63|510.61|506.61|8
1617003340000|2021-03-29 07:35:40|510.61|506.61|510.63|506.63|510.63|506.63|510.61|506.61|7
1617003350000|2021-03-29 07:35:50|510.64|506.64|510.79|506.79|510.8|506.8|510.64|506.64|10
1617003360000|2021-03-29 07:36:00|510.78|506.78|510.73|506.73|510.8|506.8|510.68|506.68|25
1617003370000|2021-03-29 07:36:10|510.72|506.72|510.59|506.59|510.72|506.72|510.59|506.59|9
1617003380000|2021-03-29 07:36:20|510.6|506.6|510.55|506.55|510.61|506.61|510.46|506.46|8
1617003390000|2021-03-29 07:36:30|510.54|506.54|510.56|506.56|510.57|506.57|510.54|506.54|8
1617003400000|2021-03-29 07:36:40|510.55|506.55|510.55|506.55|510.56|506.56|510.55|506.55|3
1617003410000|2021-03-29 07:36:50|510.54|506.54|510.49|506.49|510.55|506.55|510.49|506.49|8
1617003420000|2021-03-29 07:37:00|510.5|506.5|510.56|506.56|510.57|506.57|510.49|506.49|13
1617003430000|2021-03-29 07:37:10|510.57|506.57|510.58|506.58|510.6|506.6|510.57|506.57|4
1617003440000|2021-03-29 07:37:20|510.6|506.6|510.55|506.55|510.61|506.61|510.54|506.54|9
1617003450000|2021-03-29 07:37:30|510.56|506.56|510.55|506.55|510.56|506.56|510.53|506.53|5
1617003460000|2021-03-29 07:37:40|510.54|506.54|510.5|506.5|510.55|506.55|510.5|506.5|9
1617003470000|2021-03-29 07:37:50|510.6|506.6|510.65|506.65|510.68|506.68|510.59|506.59|18
1617003480000|2021-03-29 07:38:00|510.64|506.64|510.7|506.7|510.71|506.71|510.64|506.64|16
1617003490000|2021-03-29 07:38:10|510.69|506.69|510.52|506.52|510.7|506.7|510.5|506.5|22
1617003500000|2021-03-29 07:38:20|510.58|506.58|510.6|506.6|510.6|506.6|510.51|506.51|11
1617003510000|2021-03-29 07:38:30|510.59|506.59|510.72|506.72|510.74|506.74|510.53|506.53|17
1617003520000|2021-03-29 07:38:40|510.7|506.7|510.67|506.67|510.72|506.72|510.67|506.67|5
1617003530000|2021-03-29 07:38:50|510.71|506.71|510.73|506.73|510.74|506.74|510.71|506.71|8
1617003540000|2021-03-29 07:39:00|510.72|506.72|510.74|506.74|510.75|506.75|510.7|506.7|12
1617003550000|2021-03-29 07:39:10|510.76|506.76|510.74|506.74|510.76|506.76|510.73|506.73|12
1617003560000|2021-03-29 07:39:20|510.72|506.72|510.76|506.76|510.81|506.81|510.72|506.72|16
1617003570000|2021-03-29 07:39:30|510.77|506.77|510.77|506.77|510.77|506.77|510.77|506.77|1
1617003580000|2021-03-29 07:39:40|510.76|506.76|510.75|506.75|510.76|506.76|510.75|506.75|4
1617003590000|2021-03-29 07:39:50|510.76|506.76|510.77|506.77|510.77|506.77|510.76|506.76|2
1617003600000|2021-03-29 07:40:00|510.75|506.75|510.77|506.77|510.77|506.77|510.75|506.75|4
1617003610000|2021-03-29 07:40:10|510.75|506.75|510.75|506.75|510.76|506.76|510.75|506.75|3
1617003620000|2021-03-29 07:40:20|510.7|506.7|510.78|506.78|510.78|506.78|510.7|506.7|11
1617003630000|2021-03-29 07:40:30|510.77|506.77|510.75|506.75|510.77|506.77|510.73|506.73|4
1617003640000|2021-03-29 07:40:40|510.74|506.74|510.74|506.74|510.75|506.75|510.74|506.74|3
1617003650000|2021-03-29 07:40:50|510.73|506.73|510.73|506.73|510.74|506.74|510.73|506.73|5
1617003660000|2021-03-29 07:41:00|510.75|506.75|510.57|506.57|510.75|506.75|510.57|506.57|13
1617003670000|2021-03-29 07:41:10|510.56|506.56|510.56|506.56|510.56|506.56|510.56|506.56|1
1617003680000|2021-03-29 07:41:20|510.57|506.57|510.61|506.61|510.62|506.62|510.55|506.55|14
1617003690000|2021-03-29 07:41:30|510.62|506.62|510.49|506.49|510.62|506.62|510.49|506.49|13
1617003700000|2021-03-29 07:41:40|510.5|506.5|510.51|506.51|510.52|506.52|510.5|506.5|5
1617003710000|2021-03-29 07:41:50|510.54|506.54|510.54|506.54|510.55|506.55|510.54|506.54|5
1617003720000|2021-03-29 07:42:00|510.55|506.55|510.56|506.56|510.59|506.59|510.54|506.54|12
1617003730000|2021-03-29 07:42:10|510.55|506.55|510.56|506.56|510.59|506.59|510.55|506.55|7
1617003740000|2021-03-29 07:42:20|510.55|506.55|510.54|506.54|510.59|506.59|510.52|506.52|9
1617003750000|2021-03-29 07:42:30|510.53|506.53|510.54|506.54|510.54|506.54|510.52|506.52|7
1617003760000|2021-03-29 07:42:40|510.53|506.53|510.54|506.54|510.55|506.55|510.52|506.52|12
1617003770000|2021-03-29 07:42:50|510.55|506.55|510.59|506.59|510.61|506.61|510.54|506.54|13
1617003780000|2021-03-29 07:43:00|510.57|506.57|510.59|506.59|510.59|506.59|510.57|506.57|3
1617003790000|2021-03-29 07:43:10|510.58|506.58|510.58|506.58|510.59|506.59|510.58|506.58|3
1617003800000|2021-03-29 07:43:20|510.57|506.57|510.55|506.55|510.57|506.57|510.55|506.55|4
1617003810000|2021-03-29 07:43:30|510.56|506.56|510.54|506.54|510.64|506.64|510.53|506.53|11
1617003820000|2021-03-29 07:43:40|510.53|506.53|510.6|506.6|510.63|506.63|510.49|506.49|13
1617003830000|2021-03-29 07:43:50|510.59|506.59|510.61|506.61|510.61|506.61|510.5|506.5|10
1617003840000|2021-03-29 07:44:00|510.62|506.62|510.62|506.62|510.62|506.62|510.6|506.6|3
1617003850000|2021-03-29 07:44:10|510.63|506.63|510.6|506.6|510.63|506.63|510.6|506.6|5
1617003860000|2021-03-29 07:44:20|510.61|506.61|510.61|506.61|510.61|506.61|510.61|506.61|1
1617003870000|2021-03-29 07:44:30|510.56|506.56|510.55|506.55|510.56|506.56|510.55|506.55|2
1617003880000|2021-03-29 07:44:40|510.56|506.56|510.56|506.56|510.56|506.56|510.55|506.55|3
1617003890000|2021-03-29 07:44:50|510.57|506.57|510.66|506.66|510.71|506.71|510.56|506.56|11
1617003900000|2021-03-29 07:45:00|510.67|506.67|510.73|506.73|510.74|506.74|510.62|506.62|14
1617003910000|2021-03-29 07:45:10|510.74|506.74|510.73|506.73|510.74|506.74|510.73|506.73|6
1617003920000|2021-03-29 07:45:20|510.72|506.72|510.71|506.71|510.72|506.72|510.71|506.71|2
1617003930000|2021-03-29 07:45:30|510.69|506.69|510.68|506.68|510.69|506.69|510.68|506.68|2
1617003940000|2021-03-29 07:45:40|510.67|506.67|510.68|506.68|510.68|506.68|510.67|506.67|4
1617003950000|2021-03-29 07:45:50|510.69|506.69|510.62|506.62|510.7|506.7|510.6|506.6|7
1617003960000|2021-03-29 07:46:00|510.63|506.63|510.51|506.51|510.63|506.63|510.51|506.51|7
1617003970000|2021-03-29 07:46:10|510.5|506.5|510.52|506.52|510.52|506.52|510.5|506.5|9
1617003980000|2021-03-29 07:46:20|510.51|506.51|510.51|506.51|510.52|506.52|510.5|506.5|7
1617003990000|2021-03-29 07:46:30|510.5|506.5|510.51|506.51|510.51|506.51|510.5|506.5|6
1617004000000|2021-03-29 07:46:40|510.5|506.5|510.47|506.47|510.5|506.5|510.47|506.47|5
1617004010000|2021-03-29 07:46:50|510.46|506.46|510.47|506.47|510.48|506.48|510.45|506.45|9
1617004020000|2021-03-29 07:47:00|510.48|506.48|510.38|506.38|510.49|506.49|510.38|506.38|6
1617004030000|2021-03-29 07:47:10|510.37|506.37|510.45|506.45|510.49|506.49|510.37|506.37|12
1617004040000|2021-03-29 07:47:20|510.44|506.44|510.46|506.46|510.46|506.46|510.44|506.44|2
1617004050000|2021-03-29 07:47:30|510.45|506.45|510.46|506.46|510.46|506.46|510.45|506.45|2
1617004060000|2021-03-29 07:47:40|510.48|506.48|510.46|506.46|510.49|506.49|510.45|506.45|13
1617004070000|2021-03-29 07:47:50|510.45|506.45|510.43|506.43|510.45|506.45|510.43|506.43|15
1617004080000|2021-03-29 07:48:00|510.44|506.44|510.44|506.44|510.45|506.45|510.43|506.43|7
1617004090000|2021-03-29 07:48:10|510.45|506.45|510.52|506.52|510.55|506.55|510.43|506.43|17
1617004100000|2021-03-29 07:48:20|510.51|506.51|510.6|506.6|510.6|506.6|510.5|506.5|14
1617004110000|2021-03-29 07:48:30|510.59|506.59|510.6|506.6|510.6|506.6|510.57|506.57|6
1617004120000|2021-03-29 07:48:40|510.58|506.58|510.51|506.51|510.59|506.59|510.5|506.5|13
1617004130000|2021-03-29 07:48:50|510.53|506.53|510.53|506.53|510.55|506.55|510.51|506.51|10
1617004140000|2021-03-29 07:49:00|510.54|506.54|510.5|506.5|510.64|506.64|510.46|506.46|18
1617004150000|2021-03-29 07:49:10|510.49|506.49|510.42|506.42|510.49|506.49|510.42|506.42|5
1617004160000|2021-03-29 07:49:20|510.49|506.49|510.69|506.69|510.69|506.69|510.43|506.43|19
1617004170000|2021-03-29 07:49:30|510.66|506.66|510.68|506.68|510.68|506.68|510.63|506.63|11
1617004180000|2021-03-29 07:49:40|510.69|506.69|510.66|506.66|510.69|506.69|510.58|506.58|17
1617004190000|2021-03-29 07:49:50|510.64|506.64|510.69|506.69|510.71|506.71|510.64|506.64|11
1617004200000|2021-03-29 07:50:00|510.7|506.7|510.72|506.72|510.72|506.72|510.7|506.7|3
1617004210000|2021-03-29 07:50:10|510.79|506.79|510.79|506.79|510.79|506.79|510.79|506.79|1
1617004220000|2021-03-29 07:50:20|510.81|506.81|510.84|506.84|510.85|506.85|510.79|506.79|5
1617004230000|2021-03-29 07:50:30|510.85|506.85|510.95|506.95|510.95|506.95|510.85|506.85|4
1617004240000|2021-03-29 07:50:40|510.94|506.94|510.9|506.9|510.94|506.94|510.9|506.9|6
1617004250000|2021-03-29 07:50:50|510.91|506.91|510.94|506.94|510.94|506.94|510.91|506.91|2
1617004260000|2021-03-29 07:51:00|511|507|511.01|507.01|511.01|507.01|511|507|2
1617004270000|2021-03-29 07:51:10|511|507|511.02|507.02|511.02|507.02|510.99|506.99|6
1617004280000|2021-03-29 07:51:20|510.99|506.99|510.99|506.99|510.99|506.99|510.99|506.99|1
1617004290000|2021-03-29 07:51:30|511|507|510.95|506.95|511|507|510.86|506.86|17
1617004300000|2021-03-29 07:51:40|510.94|506.94|511.04|507.04|511.04|507.04|510.94|506.94|4
1617004310000|2021-03-29 07:51:50|511.05|507.05|511.07|507.07|511.07|507.07|511.01|507.01|10
1617004320000|2021-03-29 07:52:00|511.09|507.09|511.18|507.18|511.18|507.18|511.09|507.09|14
1617004330000|2021-03-29 07:52:10|511.16|507.16|511.13|507.13|511.18|507.18|511.13|507.13|14
1617004340000|2021-03-29 07:52:20|511.15|507.15|511.17|507.17|511.2|507.2|511.09|507.09|15
1617004350000|2021-03-29 07:52:30|511.19|507.19|511.32|507.32|511.38|507.38|511.18|507.18|14
1617004360000|2021-03-29 07:52:40|511.33|507.33|511.37|507.37|511.37|507.37|511.32|507.32|16
1617004370000|2021-03-29 07:52:50|511.38|507.38|511.38|507.38|511.38|507.38|511.37|507.37|3
1617004380000|2021-03-29 07:53:00|511.45|507.45|511.46|507.46|511.46|507.46|511.45|507.45|2
1617004390000|2021-03-29 07:53:10|511.47|507.47|512.2|508.2|512.2|508.2|511.47|507.47|13
1617004400000|2021-03-29 07:53:20|512.17|508.17|512.16|508.16|512.17|508.17|512.04|508.04|6
1617004410000|2021-03-29 07:53:30|512.4|508.4|512.39|508.39|512.4|508.4|512.39|508.39|2
1617004420000|2021-03-29 07:53:40|512.4|508.4|512.39|508.39|512.4|508.4|512.38|508.38|3
1617004430000|2021-03-29 07:53:50|512.38|508.38|512.39|508.39|512.39|508.39|512.38|508.38|2
1617004440000|2021-03-29 07:54:00|512.36|508.36|512.39|508.39|512.39|508.39|512.36|508.36|2
1617004450000|2021-03-29 07:54:10|512.36|508.36|512.54|508.54|512.54|508.54|512.36|508.36|11
1617004460000|2021-03-29 07:54:20|512.6|508.6|512.71|508.71|512.71|508.71|512.6|508.6|9
1617004470000|2021-03-29 07:54:30|512.7|508.7|512.7|508.7|512.7|508.7|512.7|508.7|1
1617004480000|2021-03-29 07:54:40|512.71|508.71|512.55|508.55|512.74|508.74|512.4|508.4|13
1617004490000|2021-03-29 07:54:50|512.56|508.56|512.54|508.54|512.56|508.56|512.54|508.54|13
1617004500000|2021-03-29 07:55:00|512.55|508.55|512.11|508.11|512.56|508.56|511.98|507.98|28
1617004510000|2021-03-29 07:55:10|512.1|508.1|512.07|508.07|512.11|508.11|512.07|508.07|8
1617004520000|2021-03-29 07:55:20|512.08|508.08|512|508|512.08|508.08|511.99|507.99|18
1617004530000|2021-03-29 07:55:30|511.98|507.98|511.94|507.94|512.01|508.01|511.94|507.94|10
1617004540000|2021-03-29 07:55:40|511.91|507.91|511.91|507.91|511.91|507.91|511.91|507.91|1
1617004550000|2021-03-29 07:55:50|511.86|507.86|511.75|507.75|511.86|507.86|511.75|507.75|9
1617004560000|2021-03-29 07:56:00|511.74|507.74|511.75|507.75|511.75|507.75|511.74|507.74|2
1617004570000|2021-03-29 07:56:10|511.74|507.74|511.62|507.62|511.74|507.74|511.56|507.56|15
1617004580000|2021-03-29 07:56:20|511.49|507.49|511.26|507.26|511.49|507.49|511.25|507.25|22
1617004590000|2021-03-29 07:56:30|511.22|507.22|511.08|507.08|511.22|507.22|510.94|506.94|12
1617004600000|2021-03-29 07:56:40|511.07|507.07|511.04|507.04|511.07|507.07|510.97|506.97|9
1617004610000|2021-03-29 07:56:50|511.03|507.03|511.04|507.04|511.04|507.04|511.03|507.03|4
1617004620000|2021-03-29 07:57:00|511.01|507.01|510.72|506.72|511.02|507.02|510.72|506.72|6
1617004630000|2021-03-29 07:57:10|510.7|506.7|510.5|506.5|510.7|506.7|510.46|506.46|20
1617004640000|2021-03-29 07:57:20|510.49|506.49|510.48|506.48|510.52|506.52|510.48|506.48|18
1617004650000|2021-03-29 07:57:30|510.49|506.49|510.47|506.47|510.49|506.49|510.47|506.47|4
1617004660000|2021-03-29 07:57:40|510.48|506.48|510.5|506.5|510.5|506.5|510.47|506.47|6
1617004670000|2021-03-29 07:57:50|510.49|506.49|510.32|506.32|510.49|506.49|510.29|506.29|9
1617004680000|2021-03-29 07:58:00|510.3|506.3|510.32|506.32|510.32|506.32|510.23|506.23|8
1617004690000|2021-03-29 07:58:10|510.23|506.23|510.23|506.23|510.24|506.24|510.2|506.2|8
1617004700000|2021-03-29 07:58:20|510.2|506.2|510.1|506.1|510.21|506.21|510.07|506.07|8
1617004710000|2021-03-29 07:58:30|510.07|506.07|510.08|506.08|510.11|506.11|510.06|506.06|8
1617004720000|2021-03-29 07:58:40|510.06|506.06|510.08|506.08|510.08|506.08|510.06|506.06|2
1617004730000|2021-03-29 07:58:50|510.06|506.06|510.08|506.08|510.08|506.08|510.06|506.06|6
1617004740000|2021-03-29 07:59:00|510.06|506.06|509.78|505.78|510.06|506.06|509.76|505.76|22
1617004750000|2021-03-29 07:59:10|509.79|505.79|509.79|505.79|509.83|505.83|509.75|505.75|20
1617004760000|2021-03-29 07:59:20|509.8|505.8|509.81|505.81|510.07|506.07|509.78|505.78|26
1617004770000|2021-03-29 07:59:30|509.82|505.82|509.93|505.93|509.93|505.93|509.77|505.77|14
1617004780000|2021-03-29 07:59:40|509.97|505.97|509.94|505.94|509.97|505.97|509.91|505.91|18
1617004790000|2021-03-29 07:59:50|509.96|505.96|510.06|506.06|510.1|506.1|509.94|505.94|25
1617004800000|2021-03-29 08:00:00|510.05|506.05|510.16|506.16|510.16|506.16|510.05|506.05|16
1617004810000|2021-03-29 08:00:10|510.15|506.15|510.57|506.57|510.61|506.61|510.15|506.15|19
1617004820000|2021-03-29 08:00:20|510.68|506.68|510.64|506.64|510.68|506.68|510.64|506.64|5
1617004830000|2021-03-29 08:00:30|510.66|506.66|510.86|506.86|510.89|506.89|510.66|506.66|25
1617004840000|2021-03-29 08:00:40|510.88|506.88|511.01|507.01|511.02|507.02|510.86|506.86|14
1617004850000|2021-03-29 08:00:50|511.07|507.07|511.41|507.41|511.55|507.55|511.07|507.07|28
1617004860000|2021-03-29 08:01:00|511.44|507.44|511.28|507.28|511.44|507.44|511.27|507.27|15
1617004870000|2021-03-29 08:01:10|511.26|507.26|511.61|507.61|511.65|507.65|511.25|507.25|22
1617004880000|2021-03-29 08:01:20|511.62|507.62|511.69|507.69|511.69|507.69|511.62|507.62|9
1617004890000|2021-03-29 08:01:30|511.7|507.7|512.28|508.28|512.37|508.37|511.7|507.7|23
1617004900000|2021-03-29 08:01:40|512.29|508.29|511.65|507.65|512.3|508.3|511.65|507.65|23
1617004910000|2021-03-29 08:01:50|511.66|507.66|511.76|507.76|511.77|507.77|511.5|507.5|25
1617004920000|2021-03-29 08:02:00|511.75|507.75|511.51|507.51|511.83|507.83|511.5|507.5|28
1617004930000|2021-03-29 08:02:10|511.5|507.5|511.35|507.35|511.53|507.53|511.32|507.32|21
1617004940000|2021-03-29 08:02:20|511.37|507.37|511.92|507.92|511.93|507.93|511.37|507.37|25
1617004950000|2021-03-29 08:02:30|511.95|507.95|512.17|508.17|512.18|508.18|511.94|507.94|14
1617004960000|2021-03-29 08:02:40|512.16|508.16|511.69|507.69|512.17|508.17|511.69|507.69|28
1617004970000|2021-03-29 08:02:50|511.63|507.63|511.48|507.48|511.63|507.63|511.45|507.45|13
1617004980000|2021-03-29 08:03:00|511.47|507.47|512.01|508.01|512.13|508.13|511.35|507.35|31
1617004990000|2021-03-29 08:03:10|512.02|508.02|511.96|507.96|512.06|508.06|511.96|507.96|24
1617005000000|2021-03-29 08:03:20|511.94|507.94|511.82|507.82|511.97|507.97|511.82|507.82|9
1617005010000|2021-03-29 08:03:30|511.83|507.83|511.81|507.81|511.83|507.83|511.81|507.81|3
1617005020000|2021-03-29 08:03:40|511.8|507.8|511.72|507.72|511.8|507.8|511.7|507.7|20
1617005030000|2021-03-29 08:03:50|511.71|507.71|511.39|507.39|511.72|507.72|511.39|507.39|19
1617005040000|2021-03-29 08:04:00|511.4|507.4|511.5|507.5|511.5|507.5|511.36|507.36|16
1617005050000|2021-03-29 08:04:10|511.52|507.52|511.6|507.6|511.66|507.66|511.48|507.48|23
1617005060000|2021-03-29 08:04:20|511.59|507.59|511.63|507.63|511.64|507.64|511.59|507.59|9
1617005070000|2021-03-29 08:04:30|511.65|507.65|511.79|507.79|511.79|507.79|511.61|507.61|10
1617005080000|2021-03-29 08:04:40|511.76|507.76|511.81|507.81|511.81|507.81|511.76|507.76|5
1617005090000|2021-03-29 08:04:50|511.88|507.88|511.93|507.93|511.94|507.94|511.88|507.88|7
1617005100000|2021-03-29 08:05:00|511.94|507.94|511.77|507.77|511.95|507.95|511.76|507.76|13
1617005110000|2021-03-29 08:05:10|511.76|507.76|511.84|507.84|511.85|507.85|511.76|507.76|8
1617005120000|2021-03-29 08:05:20|511.83|507.83|511.84|507.84|511.88|507.88|511.83|507.83|14
1617005130000|2021-03-29 08:05:30|511.85|507.85|511.83|507.83|511.9|507.9|511.76|507.76|10
1617005140000|2021-03-29 08:05:40|511.84|507.84|511.81|507.81|511.85|507.85|511.81|507.81|10
1617005150000|2021-03-29 08:05:50|511.82|507.82|511.81|507.81|511.85|507.85|511.81|507.81|16
1617005160000|2021-03-29 08:06:00|511.84|507.84|512.11|508.11|512.11|508.11|511.84|507.84|16
1617005170000|2021-03-29 08:06:10|512.1|508.1|512.14|508.14|512.15|508.15|512.1|508.1|12
1617005180000|2021-03-29 08:06:20|512.13|508.13|512.13|508.13|512.15|508.15|512.12|508.12|9
1617005190000|2021-03-29 08:06:30|512.14|508.14|512.21|508.21|512.21|508.21|512.12|508.12|9
1617005200000|2021-03-29 08:06:40|512.2|508.2|512.03|508.03|512.24|508.24|512|508|13
1617005210000|2021-03-29 08:06:50|512.04|508.04|511.95|507.95|512.04|508.04|511.92|507.92|10
1617005220000|2021-03-29 08:07:00|511.96|507.96|511.92|507.92|511.96|507.96|511.92|507.92|5
1617005230000|2021-03-29 08:07:10|511.91|507.91|511.9|507.9|511.91|507.91|511.9|507.9|2
1617005240000|2021-03-29 08:07:20|511.89|507.89|511.89|507.89|511.89|507.89|511.87|507.87|5
1617005250000|2021-03-29 08:07:30|511.88|507.88|511.86|507.86|511.89|507.89|511.86|507.86|10
1617005260000|2021-03-29 08:07:40|511.88|507.88|511.88|507.88|511.88|507.88|511.88|507.88|1
1617005270000|2021-03-29 08:07:50|511.86|507.86|511.86|507.86|511.88|507.88|511.85|507.85|14
1617005280000|2021-03-29 08:08:00|511.87|507.87|512.08|508.08|512.08|508.08|511.87|507.87|18
1617005290000|2021-03-29 08:08:10|512.09|508.09|512.12|508.12|512.12|508.12|512.08|508.08|10
1617005300000|2021-03-29 08:08:20|512.15|508.15|512.17|508.17|512.18|508.18|512.14|508.14|10
1617005310000|2021-03-29 08:08:30|512.18|508.18|511.97|507.97|512.18|508.18|511.97|507.97|14
1617005320000|2021-03-29 08:08:40|512.02|508.02|511.94|507.94|512.02|508.02|511.91|507.91|10
1617005330000|2021-03-29 08:08:50|511.88|507.88|511.9|507.9|511.95|507.95|511.88|507.88|12
1617005340000|2021-03-29 08:09:00|511.89|507.89|511.9|507.9|511.95|507.95|511.89|507.89|16
1617005350000|2021-03-29 08:09:10|511.91|507.91|511.89|507.89|511.96|507.96|511.89|507.89|6
1617005360000|2021-03-29 08:09:20|511.96|507.96|512.02|508.02|512.09|508.09|511.96|507.96|16
1617005370000|2021-03-29 08:09:30|512.03|508.03|512.05|508.05|512.09|508.09|512.01|508.01|20
1617005380000|2021-03-29 08:09:40|512.02|508.02|512.01|508.01|512.05|508.05|512.01|508.01|16
1617005390000|2021-03-29 08:09:50|512.02|508.02|512.05|508.05|512.05|508.05|511.98|507.98|9
1617005400000|2021-03-29 08:10:00|512.03|508.03|512.04|508.04|512.04|508.04|512.03|508.03|2
1617005410000|2021-03-29 08:10:10|512.03|508.03|512.17|508.17|512.19|508.19|512.03|508.03|9
1617005420000|2021-03-29 08:10:20|512.16|508.16|512.12|508.12|512.29|508.29|512.09|508.09|26
1617005430000|2021-03-29 08:10:30|512.15|508.15|512.14|508.14|512.15|508.15|512.12|508.12|6
1617005440000|2021-03-29 08:10:40|512.13|508.13|511.95|507.95|512.2|508.2|511.95|507.95|18
1617005450000|2021-03-29 08:10:50|511.96|507.96|511.95|507.95|511.96|507.96|511.94|507.94|4
1617005460000|2021-03-29 08:11:00|511.94|507.94|512.23|508.23|512.23|508.23|511.94|507.94|15
1617005470000|2021-03-29 08:11:10|512.25|508.25|512.37|508.37|512.37|508.37|512.25|508.25|15
1617005480000|2021-03-29 08:11:20|512.36|508.36|512.68|508.68|512.74|508.74|512.36|508.36|20
1617005490000|2021-03-29 08:11:30|512.66|508.66|512.69|508.69|512.74|508.74|512.66|508.66|11
1617005500000|2021-03-29 08:11:40|512.74|508.74|512.76|508.76|512.77|508.77|512.53|508.53|25
1617005510000|2021-03-29 08:11:50|512.75|508.75|512.82|508.82|512.82|508.82|512.73|508.73|21
1617005520000|2021-03-29 08:12:00|512.75|508.75|512.91|508.91|512.91|508.91|512.75|508.75|18
1617005530000|2021-03-29 08:12:10|513.01|509.01|513.13|509.13|513.15|509.15|512.87|508.87|16
1617005540000|2021-03-29 08:12:20|513.14|509.14|513.13|509.13|513.14|509.14|513.13|509.13|4
1617005550000|2021-03-29 08:12:30|513.14|509.14|512.91|508.91|513.14|509.14|512.9|508.9|13
1617005560000|2021-03-29 08:12:40|512.93|508.93|513.02|509.02|513.02|509.02|512.93|508.93|8
1617005570000|2021-03-29 08:12:50|513.01|509.01|513.06|509.06|513.06|509.06|513.01|509.01|15
1617005580000|2021-03-29 08:13:00|513.05|509.05|513.04|509.04|513.05|509.05|513.03|509.03|3
1617005590000|2021-03-29 08:13:10|513.03|509.03|513.12|509.12|513.15|509.15|513.03|509.03|16
1617005600000|2021-03-29 08:13:20|513.11|509.11|513.2|509.2|513.21|509.21|513.11|509.11|7
1617005610000|2021-03-29 08:13:30|513.21|509.21|513.2|509.2|513.23|509.23|513.1|509.1|13
1617005620000|2021-03-29 08:13:40|513.19|509.19|513.2|509.2|513.2|509.2|513.19|509.19|2
1617005630000|2021-03-29 08:13:50|513.19|509.19|513.2|509.2|513.21|509.21|513.19|509.19|6
1617005640000|2021-03-29 08:14:00|513.19|509.19|513.22|509.22|513.22|509.22|513.18|509.18|16
1617005650000|2021-03-29 08:14:10|513.18|509.18|513.22|509.22|513.22|509.22|513.17|509.17|17
1617005660000|2021-03-29 08:14:20|513.2|509.2|513.1|509.1|513.22|509.22|512.98|508.98|14
1617005670000|2021-03-29 08:14:30|513.05|509.05|513.21|509.21|513.23|509.23|513.01|509.01|26
1617005680000|2021-03-29 08:14:40|513.23|509.23|513.2|509.2|513.23|509.23|513.2|509.2|3
1617005690000|2021-03-29 08:14:50|513.21|509.21|513.21|509.21|513.21|509.21|513.2|509.2|3
1617005700000|2021-03-29 08:15:00|513.19|509.19|513.14|509.14|513.19|509.19|513.12|509.12|7
1617005710000|2021-03-29 08:15:10|513.18|509.18|513.16|509.16|513.18|509.18|513.13|509.13|16
1617005720000|2021-03-29 08:15:20|513.17|509.17|513.21|509.21|513.25|509.25|513.09|509.09|27
1617005730000|2021-03-29 08:15:30|513.19|509.19|513.19|509.19|513.26|509.26|513.14|509.14|21
1617005740000|2021-03-29 08:15:40|513.2|509.2|513.23|509.23|513.24|509.24|513.19|509.19|18
1617005750000|2021-03-29 08:15:50|513.24|509.24|513.21|509.21|513.24|509.24|513.2|509.2|13
1617005760000|2021-03-29 08:16:00|513.22|509.22|513.22|509.22|513.24|509.24|513.16|509.16|18
1617005770000|2021-03-29 08:16:10|513.21|509.21|513.24|509.24|513.24|509.24|513.19|509.19|9
1617005780000|2021-03-29 08:16:20|513.23|509.23|513.19|509.19|513.25|509.25|513.16|509.16|19
1617005790000|2021-03-29 08:16:30|513.2|509.2|513.22|509.22|513.22|509.22|513.19|509.19|11
1617005800000|2021-03-29 08:16:40|513.21|509.21|513.21|509.21|513.24|509.24|513.21|509.21|15
1617005810000|2021-03-29 08:16:50|513.22|509.22|513.2|509.2|513.23|509.23|513.2|509.2|11
1617005820000|2021-03-29 08:17:00|513.21|509.21|513.32|509.32|513.36|509.36|513.2|509.2|13
1617005830000|2021-03-29 08:17:10|513.31|509.31|513.23|509.23|513.32|509.32|513.23|509.23|12
1617005840000|2021-03-29 08:17:20|513.26|509.26|513.31|509.31|513.32|509.32|513.26|509.26|14
1617005850000|2021-03-29 08:17:30|513.28|509.28|513.27|509.27|513.28|509.28|513.24|509.24|8
1617005860000|2021-03-29 08:17:40|513.28|509.28|513.23|509.23|513.28|509.28|513.23|509.23|11
1617005870000|2021-03-29 08:17:50|513.26|509.26|513.26|509.26|513.26|509.26|513.23|509.23|3
1617005890000|2021-03-29 08:18:10|513.25|509.25|513.26|509.26|513.28|509.28|513.25|509.25|4
1617005900000|2021-03-29 08:18:20|513.27|509.27|513.31|509.31|513.31|509.31|513.27|509.27|8
1617005910000|2021-03-29 08:18:30|513.32|509.32|513.48|509.48|513.48|509.48|513.32|509.32|13
1617005920000|2021-03-29 08:18:40|513.49|509.49|513.83|509.83|513.85|509.85|513.48|509.48|20
1617005930000|2021-03-29 08:18:50|513.86|509.86|514.05|510.05|514.06|510.06|513.86|509.86|23
1617005940000|2021-03-29 08:19:00|514.06|510.06|513.92|509.92|514.06|510.06|513.87|509.87|10
1617005950000|2021-03-29 08:19:10|513.94|509.94|513.87|509.87|514.05|510.05|513.87|509.87|11
1617005960000|2021-03-29 08:19:20|513.82|509.82|513.59|509.59|513.82|509.82|513.58|509.58|23
1617005970000|2021-03-29 08:19:30|513.58|509.58|513.52|509.52|513.61|509.61|513.48|509.48|16
1617005980000|2021-03-29 08:19:40|513.53|509.53|513.37|509.37|513.57|509.57|513.37|509.37|13
1617005990000|2021-03-29 08:19:50|513.36|509.36|513.35|509.35|513.38|509.38|513.33|509.33|10
1617006000000|2021-03-29 08:20:00|513.38|509.38|513.31|509.31|513.38|509.38|513.29|509.29|3
1617006010000|2021-03-29 08:20:10|513.32|509.32|513.29|509.29|513.32|509.32|513.25|509.25|4
1617006020000|2021-03-29 08:20:20|513.32|509.32|513.3|509.3|513.32|509.32|513.3|509.3|2
1617006030000|2021-03-29 08:20:30|513.17|509.17|513.15|509.15|513.25|509.25|513.15|509.15|13
1617006040000|2021-03-29 08:20:40|512.97|508.97|513.11|509.11|513.13|509.13|512.82|508.82|23
1617006050000|2021-03-29 08:20:50|513.13|509.13|513.17|509.17|513.21|509.21|513.06|509.06|26
1617006060000|2021-03-29 08:21:00|513.13|509.13|513.03|509.03|513.13|509.13|513.02|509.02|22
1617006070000|2021-03-29 08:21:10|513.05|509.05|512.98|508.98|513.07|509.07|512.97|508.97|14
1617006080000|2021-03-29 08:21:20|512.96|508.96|513.17|509.17|513.19|509.19|512.94|508.94|16
1617006090000|2021-03-29 08:21:30|513.18|509.18|513.21|509.21|513.25|509.25|513.11|509.11|22
1617006100000|2021-03-29 08:21:40|513.22|509.22|513.21|509.21|513.23|509.23|513.2|509.2|12
1617006110000|2021-03-29 08:21:50|513.2|509.2|513.21|509.21|513.22|509.22|513.2|509.2|6
1617006120000|2021-03-29 08:22:00|513.12|509.12|513.24|509.24|513.24|509.24|513.12|509.12|15
1617006130000|2021-03-29 08:22:10|513.25|509.25|513.24|509.24|513.26|509.26|513.22|509.22|13
1617006140000|2021-03-29 08:22:20|513.23|509.23|513.37|509.37|513.37|509.37|513.23|509.23|11
1617006150000|2021-03-29 08:22:30|513.36|509.36|513.46|509.46|513.52|509.52|513.35|509.35|16
1617006160000|2021-03-29 08:22:40|513.51|509.51|513.64|509.64|513.66|509.66|513.48|509.48|20
1617006170000|2021-03-29 08:22:50|513.61|509.61|513.63|509.63|513.64|509.64|513.55|509.55|20
1617006180000|2021-03-29 08:23:00|513.64|509.64|513.67|509.67|513.68|509.68|513.58|509.58|20
1617006190000|2021-03-29 08:23:10|513.68|509.68|513.58|509.58|513.69|509.69|513.52|509.52|25
1617006200000|2021-03-29 08:23:20|513.59|509.59|513.58|509.58|513.63|509.63|513.57|509.57|18
1617006210000|2021-03-29 08:23:30|513.63|509.63|513.66|509.66|513.67|509.67|513.62|509.62|15
1617006220000|2021-03-29 08:23:40|513.67|509.67|513.65|509.65|513.69|509.69|513.61|509.61|8
1617006230000|2021-03-29 08:23:50|513.6|509.6|513.67|509.67|513.72|509.72|513.59|509.59|20
1617006240000|2021-03-29 08:24:00|513.66|509.66|513.6|509.6|513.72|509.72|513.6|509.6|17
1617006250000|2021-03-29 08:24:10|513.65|509.65|513.63|509.63|513.65|509.65|513.6|509.6|13
1617006260000|2021-03-29 08:24:20|513.64|509.64|513.38|509.38|513.64|509.64|513.32|509.32|25
1617006270000|2021-03-29 08:24:30|513.37|509.37|513.35|509.35|513.52|509.52|513.34|509.34|17
1617006280000|2021-03-29 08:24:40|513.34|509.34|513.39|509.39|513.39|509.39|513.34|509.34|13
1617006290000|2021-03-29 08:24:50|513.4|509.4|513.45|509.45|513.54|509.54|513.39|509.39|12
1617006300000|2021-03-29 08:25:00|513.47|509.47|513.35|509.35|513.47|509.47|513.22|509.22|20
1617006310000|2021-03-29 08:25:10|513.36|509.36|513.35|509.35|513.36|509.36|513.27|509.27|14
1617006320000|2021-03-29 08:25:20|513.36|509.36|513.36|509.36|513.36|509.36|513.29|509.29|7
1617006330000|2021-03-29 08:25:30|513.37|509.37|513.38|509.38|513.4|509.4|513.31|509.31|6
1617006340000|2021-03-29 08:25:40|513.4|509.4|513.38|509.38|513.43|509.43|513.38|509.38|20
1617006350000|2021-03-29 08:25:50|513.4|509.4|513.43|509.43|513.43|509.43|513.38|509.38|15
1617006360000|2021-03-29 08:26:00|513.38|509.38|513.38|509.38|513.43|509.43|513.36|509.36|11
1617006370000|2021-03-29 08:26:10|513.41|509.41|513.46|509.46|513.48|509.48|513.31|509.31|18
1617006380000|2021-03-29 08:26:20|513.45|509.45|513.46|509.46|513.46|509.46|513.43|509.43|14
1617006390000|2021-03-29 08:26:30|513.43|509.43|513.32|509.32|513.46|509.46|513.32|509.32|16
1617006400000|2021-03-29 08:26:40|513.34|509.34|513.36|509.36|513.4|509.4|513.34|509.34|9
1617006410000|2021-03-29 08:26:50|513.35|509.35|513.36|509.36|513.36|509.36|513.34|509.34|7
1617006420000|2021-03-29 08:27:00|513.35|509.35|513.43|509.43|513.49|509.49|513.34|509.34|13
1617006430000|2021-03-29 08:27:10|513.42|509.42|513.37|509.37|513.42|509.42|513.34|509.34|9
1617006440000|2021-03-29 08:27:20|513.38|509.38|513.39|509.39|513.42|509.42|513.38|509.38|15
1617006450000|2021-03-29 08:27:30|513.42|509.42|513.36|509.36|513.42|509.42|513.36|509.36|9
1617006460000|2021-03-29 08:27:40|513.32|509.32|513.32|509.32|513.37|509.37|513.32|509.32|3
1617006470000|2021-03-29 08:27:50|513.33|509.33|513.38|509.38|513.4|509.4|513.32|509.32|7
1617006480000|2021-03-29 08:28:00|513.37|509.37|513.37|509.37|513.37|509.37|513.35|509.35|3
1617006490000|2021-03-29 08:28:10|513.38|509.38|513.44|509.44|513.44|509.44|513.36|509.36|10
1617006500000|2021-03-29 08:28:20|513.43|509.43|513.4|509.4|513.43|509.43|513.4|509.4|5
1617006510000|2021-03-29 08:28:30|513.39|509.39|513.4|509.4|513.4|509.4|513.39|509.39|2
1617006520000|2021-03-29 08:28:40|513.41|509.41|513.42|509.42|513.42|509.42|513.4|509.4|4
1617006530000|2021-03-29 08:28:50|513.41|509.41|513.39|509.39|513.44|509.44|513.39|509.39|10
1617006540000|2021-03-29 08:29:00|513.38|509.38|513.35|509.35|513.41|509.41|513.35|509.35|12
1617006550000|2021-03-29 08:29:10|513.38|509.38|513.41|509.41|513.41|509.41|513.37|509.37|5
1617006560000|2021-03-29 08:29:20|513.33|509.33|513.4|509.4|513.41|509.41|513.32|509.32|13
1617006570000|2021-03-29 08:29:30|513.42|509.42|513.36|509.36|513.43|509.43|513.35|509.35|10
1617006580000|2021-03-29 08:29:40|513.37|509.37|513.35|509.35|513.41|509.41|513.35|509.35|6
1617006590000|2021-03-29 08:29:50|513.32|509.32|513.3|509.3|513.32|509.32|513.27|509.27|6
1617006600000|2021-03-29 08:30:00|513.33|509.33|513.34|509.34|513.4|509.4|513.33|509.33|9
1617006610000|2021-03-29 08:30:10|513.36|509.36|513.4|509.4|513.4|509.4|513.35|509.35|6
1617006620000|2021-03-29 08:30:20|513.41|509.41|513.39|509.39|513.41|509.41|513.38|509.38|8
1617006630000|2021-03-29 08:30:30|513.41|509.41|513.42|509.42|513.46|509.46|513.41|509.41|11
1617006640000|2021-03-29 08:30:40|513.46|509.46|513.62|509.62|513.62|509.62|513.45|509.45|19
1617006650000|2021-03-29 08:30:50|513.61|509.61|513.51|509.51|513.62|509.62|513.42|509.42|22
1617006660000|2021-03-29 08:31:00|513.53|509.53|513.78|509.78|513.79|509.79|513.52|509.52|17
1617006670000|2021-03-29 08:31:10|513.7|509.7|513.59|509.59|513.78|509.78|513.58|509.58|25
1617006680000|2021-03-29 08:31:20|513.57|509.57|513.48|509.48|513.58|509.58|513.39|509.39|15
1617006690000|2021-03-29 08:31:30|513.46|509.46|513.34|509.34|513.48|509.48|513.34|509.34|12
1617006700000|2021-03-29 08:31:40|513.33|509.33|513.35|509.35|513.36|509.36|513.28|509.28|17
1617006710000|2021-03-29 08:31:50|513.36|509.36|513.45|509.45|513.46|509.46|513.29|509.29|17
1617006720000|2021-03-29 08:32:00|513.43|509.43|513.38|509.38|513.43|509.43|513.38|509.38|10
1617006740000|2021-03-29 08:32:20|513.37|509.37|513.45|509.45|513.45|509.45|513.31|509.31|10
1617006750000|2021-03-29 08:32:30|513.43|509.43|513.41|509.41|513.45|509.45|513.4|509.4|14
1617006760000|2021-03-29 08:32:40|513.37|509.37|513.4|509.4|513.41|509.41|513.37|509.37|3
1617006780000|2021-03-29 08:33:00|513.41|509.41|513.4|509.4|513.41|509.41|513.4|509.4|2
1617006790000|2021-03-29 08:33:10|513.38|509.38|513.41|509.41|513.41|509.41|513.38|509.38|4
1617006800000|2021-03-29 08:33:20|513.42|509.42|513.46|509.46|513.46|509.46|513.38|509.38|15
1617006810000|2021-03-29 08:33:30|513.47|509.47|513.45|509.45|513.51|509.51|513.43|509.43|22
1617006820000|2021-03-29 08:33:40|513.47|509.47|513.47|509.47|513.51|509.51|513.46|509.46|7
1617006830000|2021-03-29 08:33:50|513.45|509.45|513.45|509.45|513.47|509.47|513.45|509.45|5
1617006840000|2021-03-29 08:34:00|513.47|509.47|513.36|509.36|513.47|509.47|513.33|509.33|9
1617006850000|2021-03-29 08:34:10|513.35|509.35|513.35|509.35|513.36|509.36|513.35|509.35|3
1617006860000|2021-03-29 08:34:20|513.29|509.29|513.24|509.24|513.29|509.29|513.24|509.24|5
1617006870000|2021-03-29 08:34:30|513.22|509.22|513.19|509.19|513.25|509.25|513.19|509.19|12
1617006880000|2021-03-29 08:34:40|513.18|509.18|513.41|509.41|513.44|509.44|513.18|509.18|18
1617006890000|2021-03-29 08:34:50|513.42|509.42|513.44|509.44|513.46|509.46|513.41|509.41|10
1617006900000|2021-03-29 08:35:00|513.45|509.45|513.49|509.49|513.51|509.51|513.41|509.41|20
1617006910000|2021-03-29 08:35:10|513.48|509.48|513.51|509.51|513.52|509.52|513.47|509.47|8
1617006920000|2021-03-29 08:35:20|513.52|509.52|513.52|509.52|513.53|509.53|513.5|509.5|7
1617006930000|2021-03-29 08:35:30|513.51|509.51|513.52|509.52|513.52|509.52|513.51|509.51|6
1617006940000|2021-03-29 08:35:40|513.51|509.51|513.4|509.4|513.52|509.52|513.4|509.4|22
1617006950000|2021-03-29 08:35:50|513.45|509.45|513.49|509.49|513.52|509.52|513.45|509.45|12
1617006960000|2021-03-29 08:36:00|513.48|509.48|513.48|509.48|513.52|509.52|513.47|509.47|18
1617006970000|2021-03-29 08:36:10|513.5|509.5|513.51|509.51|513.52|509.52|513.49|509.49|16
1617006980000|2021-03-29 08:36:20|513.52|509.52|513.38|509.38|513.52|509.52|513.37|509.37|14
1617006990000|2021-03-29 08:36:30|513.4|509.4|513.32|509.32|513.4|509.4|513.3|509.3|13
1617007000000|2021-03-29 08:36:40|513.31|509.31|513.3|509.3|513.36|509.36|513.3|509.3|18
1617007010000|2021-03-29 08:36:50|513.33|509.33|513.28|509.28|513.33|509.33|513.22|509.22|16
1617007020000|2021-03-29 08:37:00|513.37|509.37|513.2|509.2|513.4|509.4|513.19|509.19|24
1617007030000|2021-03-29 08:37:10|513.19|509.19|513.29|509.29|513.32|509.32|513.19|509.19|17
1617007040000|2021-03-29 08:37:20|513.28|509.28|513.31|509.31|513.33|509.33|513.28|509.28|12
1617007050000|2021-03-29 08:37:30|513.29|509.29|513.21|509.21|513.3|509.3|513.05|509.05|16
1617007060000|2021-03-29 08:37:40|513.22|509.22|513.01|509.01|513.22|509.22|512.95|508.95|22
1617007070000|2021-03-29 08:37:50|512.97|508.97|513|509|513|509|512.91|508.91|18
1617007080000|2021-03-29 08:38:00|512.98|508.98|513.06|509.06|513.07|509.07|512.98|508.98|21
1617007090000|2021-03-29 08:38:10|513.05|509.05|513.12|509.12|513.2|509.2|513.03|509.03|19
1617007100000|2021-03-29 08:38:20|513.16|509.16|513.28|509.28|513.28|509.28|513.16|509.16|8
1617007110000|2021-03-29 08:38:30|513.27|509.27|513.23|509.23|513.33|509.33|513.18|509.18|15
1617007120000|2021-03-29 08:38:40|513.24|509.24|513.27|509.27|513.3|509.3|513.22|509.22|8
1617007130000|2021-03-29 08:38:50|513.24|509.24|513.13|509.13|513.24|509.24|513.11|509.11|22
1617007140000|2021-03-29 08:39:00|513.11|509.11|513.12|509.12|513.15|509.15|513.1|509.1|11
1617007150000|2021-03-29 08:39:10|513.15|509.15|513.15|509.15|513.16|509.16|513.11|509.11|20
1617007160000|2021-03-29 08:39:20|513.16|509.16|513.17|509.17|513.17|509.17|513.14|509.14|15
1617007170000|2021-03-29 08:39:30|513.16|509.16|513.2|509.2|513.2|509.2|513.16|509.16|10
1617007180000|2021-03-29 08:39:40|513.18|509.18|513.17|509.17|513.19|509.19|513.13|509.13|16
1617007190000|2021-03-29 08:39:50|513.16|509.16|513.2|509.2|513.2|509.2|513.15|509.15|5
1617007200000|2021-03-29 08:40:00|513.19|509.19|513.17|509.17|513.21|509.21|513.17|509.17|11
1617007210000|2021-03-29 08:40:10|513.18|509.18|513.28|509.28|513.29|509.29|513.18|509.18|11
1617007220000|2021-03-29 08:40:20|513.26|509.26|513.3|509.3|513.31|509.31|513.24|509.24|15
1617007230000|2021-03-29 08:40:30|513.28|509.28|513.22|509.22|513.32|509.32|513.22|509.22|17
1617007240000|2021-03-29 08:40:40|513.23|509.23|513.25|509.25|513.25|509.25|513.22|509.22|3
1617007250000|2021-03-29 08:40:50|513.24|509.24|513.24|509.24|513.25|509.25|513.24|509.24|3
1617007260000|2021-03-29 08:41:00|513.22|509.22|513.22|509.22|513.22|509.22|513.22|509.22|1
1617007270000|2021-03-29 08:41:10|513.21|509.21|513.22|509.22|513.23|509.23|513.21|509.21|6
1617007280000|2021-03-29 08:41:20|513.23|509.23|513.2|509.2|513.23|509.23|513.2|509.2|7
1617007290000|2021-03-29 08:41:30|513.21|509.21|513.2|509.2|513.21|509.21|513.2|509.2|4
1617007300000|2021-03-29 08:41:40|513.21|509.21|513.21|509.21|513.21|509.21|513.2|509.2|5
1617007310000|2021-03-29 08:41:50|513.14|509.14|512.99|508.99|513.14|509.14|512.99|508.99|3
1617007320000|2021-03-29 08:42:00|512.98|508.98|513.17|509.17|513.17|509.17|512.98|508.98|9
1617007330000|2021-03-29 08:42:10|513.16|509.16|513.17|509.17|513.2|509.2|513.16|509.16|8
1617007340000|2021-03-29 08:42:20|513.18|509.18|513.12|509.12|513.19|509.19|513.12|509.12|8
1617007350000|2021-03-29 08:42:30|513.13|509.13|513.14|509.14|513.14|509.14|513.12|509.12|4
1617007360000|2021-03-29 08:42:40|513.13|509.13|513.05|509.05|513.14|509.14|513.05|509.05|11
1617007370000|2021-03-29 08:42:50|513.06|509.06|513.05|509.05|513.07|509.07|513.04|509.04|9
1617007380000|2021-03-29 08:43:00|513.04|509.04|513.07|509.07|513.09|509.09|513.04|509.04|12
1617007390000|2021-03-29 08:43:10|513.09|509.09|513.08|509.08|513.09|509.09|513.05|509.05|9
1617007400000|2021-03-29 08:43:20|513.06|509.06|513.02|509.02|513.1|509.1|512.95|508.95|11
1617007410000|2021-03-29 08:43:30|512.99|508.99|512.83|508.83|512.99|508.99|512.83|508.83|12
1617007420000|2021-03-29 08:43:40|512.84|508.84|512.82|508.82|512.84|508.84|512.81|508.81|4
1617007430000|2021-03-29 08:43:50|512.73|508.73|512.73|508.73|512.73|508.73|512.73|508.73|1
1617007450000|2021-03-29 08:44:10|512.69|508.69|512.65|508.65|512.7|508.7|512.63|508.63|16
1617007460000|2021-03-29 08:44:20|512.67|508.67|512.66|508.66|512.7|508.7|512.62|508.62|12
1617007470000|2021-03-29 08:44:30|512.67|508.67|512.67|508.67|512.67|508.67|512.64|508.64|14
1617007480000|2021-03-29 08:44:40|512.66|508.66|512.64|508.64|512.69|508.69|512.61|508.61|16
1617007490000|2021-03-29 08:44:50|512.63|508.63|512.59|508.59|512.63|508.63|512.59|508.59|6
1617007500000|2021-03-29 08:45:00|512.6|508.6|512.67|508.67|512.69|508.69|512.6|508.6|16
1617007510000|2021-03-29 08:45:10|512.66|508.66|512.72|508.72|512.72|508.72|512.53|508.53|11
1617007520000|2021-03-29 08:45:20|512.59|508.59|512.72|508.72|512.73|508.73|512.59|508.59|8
1617007530000|2021-03-29 08:45:30|512.59|508.59|512.67|508.67|512.71|508.71|512.59|508.59|6
1617007540000|2021-03-29 08:45:40|512.59|508.59|512.67|508.67|512.72|508.72|512.59|508.59|9
1617007550000|2021-03-29 08:45:50|512.71|508.71|512.69|508.69|512.71|508.71|512.57|508.57|10
1617007560000|2021-03-29 08:46:00|512.7|508.7|512.72|508.72|512.72|508.72|512.58|508.58|21
1617007570000|2021-03-29 08:46:10|512.7|508.7|512.81|508.81|512.86|508.86|512.7|508.7|20
1617007580000|2021-03-29 08:46:20|512.84|508.84|512.95|508.95|512.95|508.95|512.79|508.79|17
1617007590000|2021-03-29 08:46:30|512.96|508.96|513.09|509.09|513.1|509.1|512.96|508.96|14
1617007600000|2021-03-29 08:46:40|513.08|509.08|513.09|509.09|513.1|509.1|513.06|509.06|10
1617007610000|2021-03-29 08:46:50|513.08|509.08|513.3|509.3|513.3|509.3|513.08|509.08|9
1617007620000|2021-03-29 08:47:00|513.33|509.33|513.87|509.87|513.87|509.87|513.32|509.32|26
1617007630000|2021-03-29 08:47:10|513.88|509.88|515.14|511.14|515.16|511.16|513.88|509.88|29
1617007640000|2021-03-29 08:47:20|515.16|511.16|515.79|511.79|515.79|511.79|515.14|511.14|27
1617007650000|2021-03-29 08:47:30|515.78|511.78|515.56|511.56|515.92|511.92|515.56|511.56|32
1617007660000|2021-03-29 08:47:40|515.55|511.55|515.83|511.83|515.84|511.84|515.43|511.43|25
1617007670000|2021-03-29 08:47:50|515.85|511.85|516.35|512.35|516.35|512.35|515.85|511.85|23
1617007680000|2021-03-29 08:48:00|516.33|512.33|516.38|512.38|516.42|512.42|516.3|512.3|21
1617007690000|2021-03-29 08:48:10|516.44|512.44|516.29|512.29|516.45|512.45|515.86|511.86|28
1617007700000|2021-03-29 08:48:20|516.25|512.25|516.32|512.32|516.53|512.53|516.24|512.24|30
1617007710000|2021-03-29 08:48:30|516.31|512.31|516.45|512.45|516.52|512.52|516.31|512.31|30
1617007720000|2021-03-29 08:48:40|516.44|512.44|516.66|512.66|516.75|512.75|516.44|512.44|34
1617007730000|2021-03-29 08:48:50|516.62|512.62|516.8|512.8|517.09|513.09|516.56|512.56|32
1617007740000|2021-03-29 08:49:00|516.81|512.81|517.15|513.15|517.17|513.17|516.66|512.66|27
1617007750000|2021-03-29 08:49:10|517.16|513.16|517.13|513.13|517.38|513.38|516.89|512.89|22
1617007760000|2021-03-29 08:49:20|517.17|513.17|517.56|513.56|517.56|513.56|516.86|512.86|30
1617007770000|2021-03-29 08:49:30|517.59|513.59|518.03|514.03|518.04|514.04|517.35|513.35|36
1617007780000|2021-03-29 08:49:40|518.15|514.15|518.18|514.18|518.43|514.43|517.92|513.92|33
1617007790000|2021-03-29 08:49:50|518.07|514.07|517.84|513.84|518.07|514.07|517.76|513.76|28
1617007800000|2021-03-29 08:50:00|517.83|513.83|517.94|513.94|517.94|513.94|517.55|513.55|31
1617007810000|2021-03-29 08:50:10|517.95|513.95|518.61|514.61|518.61|514.61|517.95|513.95|33
1617007820000|2021-03-29 08:50:20|518.6|514.6|518.64|514.64|518.87|514.87|518.45|514.45|32
1617007830000|2021-03-29 08:50:30|518.66|514.66|519.22|515.22|519.27|515.27|518.61|514.61|34
1617007840000|2021-03-29 08:50:40|519.25|515.25|519.28|515.28|519.35|515.35|518.93|514.93|35
1617007850000|2021-03-29 08:50:50|519.29|515.29|519.29|515.29|519.34|515.34|519.14|515.14|31
1617007860000|2021-03-29 08:51:00|519.3|515.3|519.18|515.18|519.3|515.3|519.06|515.06|36
1617007870000|2021-03-29 08:51:10|519.15|515.15|519.37|515.37|519.41|515.41|519.15|515.15|30
1617007880000|2021-03-29 08:51:20|519.38|515.38|518.76|514.76|519.38|515.38|518.76|514.76|30
1617007890000|2021-03-29 08:51:30|518.75|514.75|518.86|514.86|518.86|514.86|518.49|514.49|32
1617007900000|2021-03-29 08:51:40|518.85|514.85|519.1|515.1|519.28|515.28|518.84|514.84|35
1617007910000|2021-03-29 08:51:50|519.07|515.07|519.08|515.08|519.22|515.22|518.96|514.96|33
1617007920000|2021-03-29 08:52:00|519.09|515.09|518.63|514.63|519.33|515.33|518.63|514.63|32
1617007930000|2021-03-29 08:52:10|518.69|514.69|518.9|514.9|519.17|515.17|518.57|514.57|34
1617007940000|2021-03-29 08:52:20|518.93|514.93|518.37|514.37|519.02|515.02|518.36|514.36|28
1617007950000|2021-03-29 08:52:30|518.36|514.36|517.82|513.82|518.36|514.36|517.82|513.82|32
1617007960000|2021-03-29 08:52:40|517.75|513.75|517.8|513.8|517.85|513.85|517.48|513.48|32
1617007970000|2021-03-29 08:52:50|517.75|513.75|518.03|514.03|518.04|514.04|517.73|513.73|25
1617007980000|2021-03-29 08:53:00|518.01|514.01|518.01|514.01|518.11|514.11|517.94|513.94|17
1617007990000|2021-03-29 08:53:10|517.93|513.93|517.61|513.61|517.98|513.98|517.61|513.61|23
1617008000000|2021-03-29 08:53:20|517.62|513.62|517.63|513.63|517.68|513.68|517.39|513.39|24
1617008010000|2021-03-29 08:53:30|517.62|513.62|517.43|513.43|517.62|513.62|517.3|513.3|30
1617008020000|2021-03-29 08:53:40|517.64|513.64|517.17|513.17|517.64|513.64|517.13|513.13|37
1617008030000|2021-03-29 08:53:50|517.13|513.13|516.91|512.91|517.13|513.13|516.88|512.88|32
1617008040000|2021-03-29 08:54:00|516.97|512.97|517.44|513.44|517.55|513.55|516.95|512.95|29
1617008050000|2021-03-29 08:54:10|517.46|513.46|517.44|513.44|517.54|513.54|517.36|513.36|30
1617008060000|2021-03-29 08:54:20|517.43|513.43|517.43|513.43|517.47|513.47|517.23|513.23|32
1617008070000|2021-03-29 08:54:30|517.45|513.45|517.41|513.41|517.46|513.46|517.3|513.3|27
1617008080000|2021-03-29 08:54:40|517.4|513.4|517.46|513.46|517.46|513.46|517.37|513.37|21
1617008090000|2021-03-29 08:54:50|517.43|513.43|517.34|513.34|517.47|513.47|517.17|513.17|30
1617008100000|2021-03-29 08:55:00|517.35|513.35|517.33|513.33|517.48|513.48|517.32|513.32|25
1617008110000|2021-03-29 08:55:10|517.34|513.34|517.13|513.13|517.34|513.34|516.96|512.96|38
1617008120000|2021-03-29 08:55:20|517.06|513.06|516.94|512.94|517.06|513.06|516.91|512.91|26
1617008130000|2021-03-29 08:55:30|516.97|512.97|516.97|512.97|516.98|512.98|516.92|512.92|13
1617008140000|2021-03-29 08:55:40|516.98|512.98|517.02|513.02|517.21|513.21|516.97|512.97|25
1617008150000|2021-03-29 08:55:50|517.01|513.01|516.93|512.93|517.05|513.05|516.89|512.89|22
1617008160000|2021-03-29 08:56:00|516.87|512.87|516.85|512.85|516.99|512.99|516.85|512.85|19
1617008170000|2021-03-29 08:56:10|516.84|512.84|517.24|513.24|517.31|513.31|516.83|512.83|17
1617008180000|2021-03-29 08:56:20|517.31|513.31|516.94|512.94|517.35|513.35|516.94|512.94|26
1617008190000|2021-03-29 08:56:30|516.96|512.96|516.9|512.9|517.01|513.01|516.88|512.88|14
1617008200000|2021-03-29 08:56:40|516.89|512.89|516.81|512.81|516.96|512.96|516.81|512.81|24
1617008210000|2021-03-29 08:56:50|516.82|512.82|516.97|512.97|517.02|513.02|516.82|512.82|23
1617008220000|2021-03-29 08:57:00|516.95|512.95|516.46|512.46|516.97|512.97|516.43|512.43|27
1617008230000|2021-03-29 08:57:10|516.5|512.5|516.5|512.5|516.63|512.63|516.4|512.4|36
1617008240000|2021-03-29 08:57:20|516.58|512.58|516.47|512.47|516.58|512.58|516.13|512.13|33
1617008250000|2021-03-29 08:57:30|516.34|512.34|516.12|512.12|516.5|512.5|516.1|512.1|31
1617008260000|2021-03-29 08:57:40|516.52|512.52|516.56|512.56|516.56|512.56|516.15|512.15|24
1617008270000|2021-03-29 08:57:50|516.19|512.19|516.3|512.3|516.56|512.56|516.19|512.19|23
1617008280000|2021-03-29 08:58:00|516.31|512.31|516.46|512.46|516.52|512.52|516.27|512.27|30
1617008290000|2021-03-29 08:58:10|516.37|512.37|516.38|512.38|516.39|512.39|516.3|512.3|30
1617008300000|2021-03-29 08:58:20|516.37|512.37|516.16|512.16|516.37|512.37|516.13|512.13|27
1617008310000|2021-03-29 08:58:30|516.2|512.2|516.17|512.17|516.24|512.24|516.17|512.17|9
1617008320000|2021-03-29 08:58:40|516.18|512.18|516.29|512.29|516.38|512.38|516.17|512.17|11
1617008330000|2021-03-29 08:58:50|516.27|512.27|516.29|512.29|516.29|512.29|516.17|512.17|17
1617008340000|2021-03-29 08:59:00|516.19|512.19|516.69|512.69|516.7|512.7|516.19|512.19|37
1617008350000|2021-03-29 08:59:10|516.68|512.68|516.7|512.7|516.72|512.72|516.62|512.62|23
1617008360000|2021-03-29 08:59:20|516.72|512.72|516.9|512.9|516.94|512.94|516.64|512.64|29
1617008370000|2021-03-29 08:59:30|516.91|512.91|516.45|512.45|516.96|512.96|516.45|512.45|28
1617008380000|2021-03-29 08:59:40|516.63|512.63|516.65|512.65|516.83|512.83|516.35|512.35|31
1617008390000|2021-03-29 08:59:50|516.77|512.77|516.8|512.8|516.86|512.86|516.6|512.6|30
1617008400000|2021-03-29 09:00:00|516.83|512.83|517.91|513.91|518.01|514.01|516.83|512.83|29
1617008410000|2021-03-29 09:00:10|518.13|514.13|518.18|514.18|518.18|514.18|517.9|513.9|32
1617008420000|2021-03-29 09:00:20|518.16|514.16|518.3|514.3|518.34|514.34|518.08|514.08|35
1617008430000|2021-03-29 09:00:30|518.32|514.32|518.31|514.31|518.32|514.32|518.13|514.13|24
1617008440000|2021-03-29 09:00:40|518.29|514.29|518.62|514.62|518.62|514.62|518.25|514.25|31
1617008450000|2021-03-29 09:00:50|518.67|514.67|518.71|514.71|518.77|514.77|518.63|514.63|20
1617008460000|2021-03-29 09:01:00|518.7|514.7|518.96|514.96|518.96|514.96|518.7|514.7|24
1617008470000|2021-03-29 09:01:10|518.95|514.95|519.1|515.1|519.12|515.12|518.93|514.93|27
1617008480000|2021-03-29 09:01:20|519.11|515.11|519.11|515.11|519.12|515.12|519.01|515.01|24
1617008490000|2021-03-29 09:01:30|519.1|515.1|519.29|515.29|519.31|515.31|518.95|514.95|27
1617008500000|2021-03-29 09:01:40|519.3|515.3|518.98|514.98|519.3|515.3|518.98|514.98|26
1617008510000|2021-03-29 09:01:50|519.02|515.02|519.35|515.35|519.35|515.35|518.95|514.95|26
1617008520000|2021-03-29 09:02:00|519.36|515.36|519.69|515.69|519.88|515.88|519.34|515.34|28
1617008530000|2021-03-29 09:02:10|519.7|515.7|519.87|515.87|519.89|515.89|519.65|515.65|28
1617008540000|2021-03-29 09:02:20|519.84|515.84|519.65|515.65|519.91|515.91|519.63|515.63|22
1617008550000|2021-03-29 09:02:30|519.63|515.63|519.56|515.56|519.65|515.65|519.49|515.49|31
1617008560000|2021-03-29 09:02:40|519.5|515.5|518.92|514.92|519.5|515.5|518.87|514.87|27
1617008570000|2021-03-29 09:02:50|518.93|514.93|519.16|515.16|519.21|515.21|518.93|514.93|28
1617008580000|2021-03-29 09:03:00|519.15|515.15|519.47|515.47|519.47|515.47|519.07|515.07|25
1617008590000|2021-03-29 09:03:10|519.46|515.46|519.38|515.38|519.58|515.58|519.33|515.33|33
1617008600000|2021-03-29 09:03:20|519.37|515.37|519.17|515.17|519.37|515.37|519.15|515.15|18
1617008610000|2021-03-29 09:03:30|519.14|515.14|519.19|515.19|519.21|515.21|519.14|515.14|17
1617008620000|2021-03-29 09:03:40|519.2|515.2|519.11|515.11|519.22|515.22|519.08|515.08|26
1617008630000|2021-03-29 09:03:50|519.1|515.1|519.14|515.14|519.16|515.16|519.08|515.08|16
1617008640000|2021-03-29 09:04:00|519.15|515.15|518.98|514.98|519.15|515.15|518.98|514.98|14
1617008650000|2021-03-29 09:04:10|518.97|514.97|518.95|514.95|518.97|514.97|518.92|514.92|13
1617008660000|2021-03-29 09:04:20|518.97|514.97|519.08|515.08|519.11|515.11|518.96|514.96|22
1617008670000|2021-03-29 09:04:30|519.11|515.11|518.98|514.98|519.24|515.24|518.98|514.98|28
1617008680000|2021-03-29 09:04:40|518.96|514.96|519.06|515.06|519.09|515.09|518.92|514.92|21
1617008690000|2021-03-29 09:04:50|519.07|515.07|519.11|515.11|519.16|515.16|519.07|515.07|21
1617008700000|2021-03-29 09:05:00|519.12|515.12|519.13|515.13|519.14|515.14|519.07|515.07|16
1617008710000|2021-03-29 09:05:10|519.15|515.15|519.02|515.02|519.18|515.18|519.02|515.02|18
1617008720000|2021-03-29 09:05:20|519.03|515.03|518.93|514.93|519.03|515.03|518.93|514.93|11
1617008730000|2021-03-29 09:05:30|518.92|514.92|519.16|515.16|519.17|515.17|518.91|514.91|18
1617008740000|2021-03-29 09:05:40|519.18|515.18|519.12|515.12|519.18|515.18|519.05|515.05|25
1617008750000|2021-03-29 09:05:50|519.11|515.11|519.17|515.17|519.26|515.26|519.11|515.11|20
1617008760000|2021-03-29 09:06:00|519.15|515.15|518.98|514.98|519.16|515.16|518.97|514.97|15
1617008770000|2021-03-29 09:06:10|518.97|514.97|518.96|514.96|518.98|514.98|518.96|514.96|4
1617008780000|2021-03-29 09:06:20|518.99|514.99|518.53|514.53|518.99|514.99|518.52|514.52|26
1617008790000|2021-03-29 09:06:30|518.52|514.52|518.49|514.49|518.72|514.72|518.43|514.43|23
1617008800000|2021-03-29 09:06:40|518.47|514.47|517.61|513.61|518.47|514.47|517.58|513.58|24
1617008810000|2021-03-29 09:06:50|517.69|513.69|517.83|513.83|517.83|513.83|517.52|513.52|30
1617008820000|2021-03-29 09:07:00|517.81|513.81|517.88|513.88|517.94|513.94|517.81|513.81|26
1617008830000|2021-03-29 09:07:10|517.89|513.89|518.25|514.25|518.26|514.26|517.89|513.89|17
1617008840000|2021-03-29 09:07:20|518.24|514.24|518|514|518.25|514.25|517.9|513.9|27
1617008850000|2021-03-29 09:07:30|518.02|514.02|518.47|514.47|518.47|514.47|518|514|19
1617008860000|2021-03-29 09:07:40|518.51|514.51|518.16|514.16|518.64|514.64|518.12|514.12|30
1617008870000|2021-03-29 09:07:50|518.26|514.26|518.51|514.51|518.52|514.52|518.17|514.17|17
1617008880000|2021-03-29 09:08:00|518.53|514.53|518.24|514.24|518.55|514.55|518.24|514.24|22
1617008890000|2021-03-29 09:08:10|518.23|514.23|518.25|514.25|518.27|514.27|518.16|514.16|17
1617008900000|2021-03-29 09:08:20|518.26|514.26|518.34|514.34|518.64|514.64|518.26|514.26|24
1617008910000|2021-03-29 09:08:30|518.32|514.32|518.28|514.28|518.32|514.32|518.28|514.28|7
1617008920000|2021-03-29 09:08:40|518.27|514.27|518.23|514.23|518.27|514.27|518.22|514.22|4
1617008930000|2021-03-29 09:08:50|518.22|514.22|518.14|514.14|518.22|514.22|518.13|514.13|10
1617008940000|2021-03-29 09:09:00|518.12|514.12|518.13|514.13|518.22|514.22|518.09|514.09|26
1617008950000|2021-03-29 09:09:10|518.12|514.12|518.45|514.45|518.45|514.45|518.01|514.01|23
1617008960000|2021-03-29 09:09:20|518.52|514.52|518.62|514.62|518.78|514.78|518.51|514.51|30
1617008970000|2021-03-29 09:09:30|518.66|514.66|519.01|515.01|519.01|515.01|518.66|514.66|21
1617008980000|2021-03-29 09:09:40|519.11|515.11|519.33|515.33|519.48|515.48|519.11|515.11|25
1617008990000|2021-03-29 09:09:50|519.03|515.03|519.27|515.27|519.34|515.34|519.03|515.03|28
1617009000000|2021-03-29 09:10:00|519.25|515.25|518.87|514.87|519.25|515.25|518.84|514.84|28
1617009010000|2021-03-29 09:10:10|518.86|514.86|519.21|515.21|519.26|515.26|518.83|514.83|33
1617009020000|2021-03-29 09:10:20|519.22|515.22|519.25|515.25|519.32|515.32|519.04|515.04|25
1617009030000|2021-03-29 09:10:30|519.26|515.26|519.37|515.37|519.46|515.46|519.26|515.26|30
1617009040000|2021-03-29 09:10:40|519.39|515.39|519.91|515.91|519.91|515.91|519.39|515.39|30
1617009050000|2021-03-29 09:10:50|519.89|515.89|519.74|515.74|519.91|515.91|519.72|515.72|19
1617009060000|2021-03-29 09:11:00|519.75|515.75|519.53|515.53|519.75|515.75|519.53|515.53|24
1617009070000|2021-03-29 09:11:10|519.56|515.56|519.48|515.48|519.57|515.57|519.28|515.28|22
1617009080000|2021-03-29 09:11:20|519.52|515.52|519.63|515.63|519.64|515.64|519.2|515.2|24
1617009090000|2021-03-29 09:11:30|519.62|515.62|519.54|515.54|519.64|515.64|519.43|515.43|17
1617009100000|2021-03-29 09:11:40|519.5|515.5|519.66|515.66|519.68|515.68|519.5|515.5|15
1617009110000|2021-03-29 09:11:50|519.68|515.68|519.69|515.69|519.78|515.78|519.63|515.63|25
1617009120000|2021-03-29 09:12:00|519.64|515.64|519.37|515.37|519.64|515.64|519.28|515.28|27
1617009130000|2021-03-29 09:12:10|519.36|515.36|519.37|515.37|519.38|515.38|519.32|515.32|12
1617009140000|2021-03-29 09:12:20|519.36|515.36|519.35|515.35|519.39|515.39|519.35|515.35|11
1617009150000|2021-03-29 09:12:30|519.33|515.33|519.38|515.38|519.39|515.39|519.33|515.33|14
1617009160000|2021-03-29 09:12:40|519.37|515.37|519.36|515.36|519.38|515.38|519.29|515.29|9
1617009170000|2021-03-29 09:12:50|519.35|515.35|519.39|515.39|519.41|515.41|519.35|515.35|16
1617009180000|2021-03-29 09:13:00|519.4|515.4|519.37|515.37|519.42|515.42|519.37|515.37|15
1617009190000|2021-03-29 09:13:10|519.36|515.36|519.4|515.4|519.49|515.49|519.27|515.27|23
1617009200000|2021-03-29 09:13:20|519.41|515.41|519.71|515.71|519.74|515.74|519.4|515.4|22
1617009210000|2021-03-29 09:13:30|519.7|515.7|519.41|515.41|519.7|515.7|519.36|515.36|29
1617009220000|2021-03-29 09:13:40|519.42|515.42|519.38|515.38|519.42|515.42|519.38|515.38|6
1617009230000|2021-03-29 09:13:50|519.39|515.39|519.36|515.36|519.39|515.39|519.34|515.34|4
1617009240000|2021-03-29 09:14:00|519.37|515.37|519.34|515.34|519.37|515.37|519.32|515.32|15
1617009250000|2021-03-29 09:14:10|519.31|515.31|519.27|515.27|519.34|515.34|519.26|515.26|14
1617009260000|2021-03-29 09:14:20|519.26|515.26|519.28|515.28|519.29|515.29|519.25|515.25|10
1617009270000|2021-03-29 09:14:30|519.29|515.29|519.24|515.24|519.36|515.36|519.07|515.07|19
1617009280000|2021-03-29 09:14:40|519.23|515.23|518.62|514.62|519.23|515.23|518.56|514.56|25
1617009290000|2021-03-29 09:14:50|518.56|514.56|518.56|514.56|518.7|514.7|518.56|514.56|20
1617009300000|2021-03-29 09:15:00|518.53|514.53|518.42|514.42|518.59|514.59|518.42|514.42|18
1617009310000|2021-03-29 09:15:10|518.34|514.34|518.6|514.6|518.6|514.6|518.25|514.25|19
1617009320000|2021-03-29 09:15:20|518.43|514.43|518.74|514.74|518.75|514.75|518.33|514.33|30
1617009330000|2021-03-29 09:15:30|518.85|514.85|518.77|514.77|518.87|514.87|518.71|514.71|31
1617009340000|2021-03-29 09:15:40|518.78|514.78|518.73|514.73|518.78|514.78|518.72|514.72|16
1617009350000|2021-03-29 09:15:50|518.74|514.74|518.69|514.69|518.75|514.75|518.67|514.67|20
1617009360000|2021-03-29 09:16:00|518.68|514.68|518.61|514.61|518.68|514.68|518.52|514.52|22
1617009370000|2021-03-29 09:16:10|518.6|514.6|518.53|514.53|518.6|514.6|518.44|514.44|21
1617009380000|2021-03-29 09:16:20|518.5|514.5|518.44|514.44|518.53|514.53|518.4|514.4|17
1617009390000|2021-03-29 09:16:30|518.46|514.46|518.43|514.43|518.51|514.51|518.37|514.37|21
1617009400000|2021-03-29 09:16:40|518.42|514.42|518.44|514.44|518.45|514.45|518.42|514.42|11
1617009410000|2021-03-29 09:16:50|518.46|514.46|518.22|514.22|518.46|514.46|518.22|514.22|17
1617009420000|2021-03-29 09:17:00|518.24|514.24|518.25|514.25|518.27|514.27|518.23|514.23|14
1617009430000|2021-03-29 09:17:10|518.24|514.24|518.22|514.22|518.24|514.24|518.21|514.21|6
1617009440000|2021-03-29 09:17:20|518.2|514.2|518.18|514.18|518.2|514.2|518.17|514.17|7
1617009450000|2021-03-29 09:17:30|518.19|514.19|518.5|514.5|518.5|514.5|518.16|514.16|15
1617009460000|2021-03-29 09:17:40|518.55|514.55|518.49|514.49|518.56|514.56|518.29|514.29|24
1617009470000|2021-03-29 09:17:50|518.48|514.48|518.43|514.43|518.5|514.5|518.43|514.43|9
1617009480000|2021-03-29 09:18:00|518.44|514.44|518.3|514.3|518.44|514.44|518.29|514.29|8
1617009490000|2021-03-29 09:18:10|518.31|514.31|518.26|514.26|518.32|514.32|518.25|514.25|9
1617009500000|2021-03-29 09:18:20|518.25|514.25|518.25|514.25|518.26|514.26|518.25|514.25|7
1617009510000|2021-03-29 09:18:30|518.26|514.26|518.16|514.16|518.26|514.26|518.16|514.16|11
1617009520000|2021-03-29 09:18:40|518.17|514.17|518.14|514.14|518.17|514.17|518.13|514.13|8
1617009530000|2021-03-29 09:18:50|518.13|514.13|518.1|514.1|518.13|514.13|518.1|514.1|4
1617009540000|2021-03-29 09:19:00|518.09|514.09|518.09|514.09|518.1|514.1|518.09|514.09|3
1617009550000|2021-03-29 09:19:10|518.11|514.11|518.03|514.03|518.11|514.11|518|514|7
1617009560000|2021-03-29 09:19:20|518.04|514.04|517.85|513.85|518.04|514.04|517.74|513.74|13
1617009570000|2021-03-29 09:19:30|517.68|513.68|517.59|513.59|517.68|513.68|517.52|513.52|20
1617009580000|2021-03-29 09:19:40|517.62|513.62|517.74|513.74|517.75|513.75|517.62|513.62|5
1617009590000|2021-03-29 09:19:50|517.64|513.64|517.52|513.52|517.65|513.65|517.5|513.5|18
1617009600000|2021-03-29 09:20:00|517.51|513.51|517.67|513.67|517.78|513.78|517.5|513.5|25
1617009610000|2021-03-29 09:20:10|517.68|513.68|517.78|513.78|517.91|513.91|517.67|513.67|19
1617009620000|2021-03-29 09:20:20|517.81|513.81|517.8|513.8|517.83|513.83|517.67|513.67|22
1617009630000|2021-03-29 09:20:30|517.79|513.79|517.85|513.85|517.85|513.85|517.78|513.78|10
1617009640000|2021-03-29 09:20:40|517.89|513.89|517.92|513.92|517.98|513.98|517.89|513.89|18
1617009650000|2021-03-29 09:20:50|517.93|513.93|518.48|514.48|518.51|514.51|517.93|513.93|20
1617009660000|2021-03-29 09:21:00|518.46|514.46|518.49|514.49|518.56|514.56|518.41|514.41|22
1617009670000|2021-03-29 09:21:10|518.5|514.5|518.73|514.73|518.75|514.75|518.5|514.5|33
1617009680000|2021-03-29 09:21:20|518.71|514.71|518.81|514.81|518.81|514.81|518.34|514.34|27
1617009690000|2021-03-29 09:21:30|518.8|514.8|518.85|514.85|518.91|514.91|518.8|514.8|22
1617009700000|2021-03-29 09:21:40|518.84|514.84|518.78|514.78|518.84|514.84|518.78|514.78|12
1617009710000|2021-03-29 09:21:50|518.69|514.69|518.87|514.87|518.89|514.89|518.62|514.62|25
1617009720000|2021-03-29 09:22:00|518.88|514.88|518.8|514.8|518.88|514.88|518.77|514.77|20
1617009730000|2021-03-29 09:22:10|518.79|514.79|518.88|514.88|518.88|514.88|518.77|514.77|14
1617009740000|2021-03-29 09:22:20|518.98|514.98|519.16|515.16|519.16|515.16|518.97|514.97|16
1617009750000|2021-03-29 09:22:30|519.17|515.17|519.28|515.28|519.28|515.28|519.17|515.17|17
1617009760000|2021-03-29 09:22:40|519.29|515.29|519.22|515.22|519.3|515.3|519.2|515.2|27
1617009770000|2021-03-29 09:22:50|519.21|515.21|519.23|515.23|519.25|515.25|519.09|515.09|21
1617009780000|2021-03-29 09:23:00|519.22|515.22|519.16|515.16|519.23|515.23|519.09|515.09|18
1617009790000|2021-03-29 09:23:10|519.15|515.15|519.13|515.13|519.15|515.15|519.11|515.11|13
1617009800000|2021-03-29 09:23:20|519.11|515.11|519.03|515.03|519.13|515.13|518.96|514.96|23
1617009810000|2021-03-29 09:23:30|519|515|519.04|515.04|519.04|515.04|518.94|514.94|6
1617009820000|2021-03-29 09:23:40|519.03|515.03|518.99|514.99|519.05|515.05|518.96|514.96|16
1617009830000|2021-03-29 09:23:50|519.01|515.01|519.04|515.04|519.05|515.05|519.01|515.01|13
1617009840000|2021-03-29 09:24:00|519.05|515.05|518.95|514.95|519.05|515.05|518.92|514.92|13
1617009850000|2021-03-29 09:24:10|518.96|514.96|518.97|514.97|518.97|514.97|518.94|514.94|12
1617009860000|2021-03-29 09:24:20|518.96|514.96|519.01|515.01|519.05|515.05|518.94|514.94|22
1617009870000|2021-03-29 09:24:30|518.99|514.99|519.01|515.01|519.02|515.02|518.99|514.99|12
1617009880000|2021-03-29 09:24:40|519.02|515.02|519.09|515.09|519.09|515.09|518.99|514.99|9
1617009890000|2021-03-29 09:24:50|519.11|515.11|519.08|515.08|519.11|515.11|519.03|515.03|7
1617009900000|2021-03-29 09:25:00|519.1|515.1|519.02|515.02|519.1|515.1|519.02|515.02|4
1617009910000|2021-03-29 09:25:10|519.01|515.01|519.02|515.02|519.03|515.03|519.01|515.01|3
1617009920000|2021-03-29 09:25:20|519.03|515.03|519.18|515.18|519.21|515.21|519.03|515.03|13
1617009930000|2021-03-29 09:25:30|519.12|515.12|519.1|515.1|519.14|515.14|518.99|514.99|26
1617009940000|2021-03-29 09:25:40|519.09|515.09|519.1|515.1|519.12|515.12|519.02|515.02|16
1617009950000|2021-03-29 09:25:50|519.09|515.09|519|515|519.1|515.1|518.99|514.99|18
1617009960000|2021-03-29 09:26:00|518.99|514.99|518.91|514.91|518.99|514.99|518.91|514.91|7
1617009970000|2021-03-29 09:26:10|518.9|514.9|518.93|514.93|519.01|515.01|518.89|514.89|9
1617009980000|2021-03-29 09:26:20|518.92|514.92|519.1|515.1|519.11|515.11|518.89|514.89|22
1617009990000|2021-03-29 09:26:30|519.11|515.11|519.21|515.21|519.22|515.22|519.04|515.04|19
1617010000000|2021-03-29 09:26:40|519.26|515.26|519.4|515.4|519.43|515.43|519.26|515.26|23
1617010010000|2021-03-29 09:26:50|519.41|515.41|519.39|515.39|519.43|515.43|519.37|515.37|11
1617010020000|2021-03-29 09:27:00|519.4|515.4|519.48|515.48|519.49|515.49|519.39|515.39|14
1617010030000|2021-03-29 09:27:10|519.49|515.49|519.53|515.53|519.53|515.53|519.48|515.48|9
1617010040000|2021-03-29 09:27:20|519.52|515.52|519.59|515.59|519.61|515.61|519.52|515.52|13
1617010050000|2021-03-29 09:27:30|519.57|515.57|519.62|515.62|519.62|515.62|519.57|515.57|7
1617010060000|2021-03-29 09:27:40|519.63|515.63|519.64|515.64|519.64|515.64|519.63|515.63|2
1617010070000|2021-03-29 09:27:50|519.62|515.62|519.6|515.6|519.64|515.64|519.59|515.59|8
1617010080000|2021-03-29 09:28:00|519.58|515.58|519.55|515.55|519.58|515.58|519.48|515.48|11
1617010090000|2021-03-29 09:28:10|519.54|515.54|519.59|515.59|519.59|515.59|519.54|515.54|5
1617010100000|2021-03-29 09:28:20|519.57|515.57|519.58|515.58|519.58|515.58|519.57|515.57|2
1617010110000|2021-03-29 09:28:30|519.59|515.59|519.58|515.58|519.59|515.59|519.58|515.58|2
1617010120000|2021-03-29 09:28:40|519.57|515.57|519.62|515.62|519.63|515.63|519.57|515.57|8
1617010130000|2021-03-29 09:28:50|519.63|515.63|519.65|515.65|519.65|515.65|519.63|515.63|4
1617010140000|2021-03-29 09:29:00|519.66|515.66|519.64|515.64|519.68|515.68|519.63|515.63|16
1617010150000|2021-03-29 09:29:10|519.65|515.65|519.65|515.65|519.66|515.66|519.64|515.64|5
1617010160000|2021-03-29 09:29:20|519.66|515.66|519.66|515.66|519.67|515.67|519.61|515.61|12
1617010170000|2021-03-29 09:29:30|519.67|515.67|519.67|515.67|519.68|515.68|519.65|515.65|11
1617010180000|2021-03-29 09:29:40|519.68|515.68|519.67|515.67|519.69|515.69|519.67|515.67|8
1617010190000|2021-03-29 09:29:50|519.66|515.66|519.66|515.66|519.67|515.67|519.66|515.66|3
1617010200000|2021-03-29 09:30:00|519.67|515.67|519.71|515.71|519.75|515.75|519.66|515.66|19
1617010210000|2021-03-29 09:30:10|519.7|515.7|519.69|515.69|519.73|515.73|519.63|515.63|20
1617010220000|2021-03-29 09:30:20|519.7|515.7|519.69|515.69|519.72|515.72|519.67|515.67|20
1617010230000|2021-03-29 09:30:30|519.68|515.68|519.72|515.72|519.74|515.74|519.68|515.68|16
1617010240000|2021-03-29 09:30:40|519.73|515.73|519.74|515.74|519.75|515.75|519.71|515.71|19
1617010250000|2021-03-29 09:30:50|519.72|515.72|520.01|516.01|520.01|516.01|519.72|515.72|22
1617010260000|2021-03-29 09:31:00|520|516|519.98|515.98|520.02|516.02|519.96|515.96|18
1617010270000|2021-03-29 09:31:10|519.99|515.99|519.9|515.9|519.99|515.99|519.8|515.8|16
1617010280000|2021-03-29 09:31:20|519.93|515.93|520.09|516.09|520.1|516.1|519.91|515.91|25
1617010290000|2021-03-29 09:31:30|520.1|516.1|519.95|515.95|520.12|516.12|519.9|515.9|18
1617010300000|2021-03-29 09:31:40|519.93|515.93|519.78|515.78|519.94|515.94|519.78|515.78|23
1617010310000|2021-03-29 09:31:50|519.74|515.74|519.57|515.57|519.74|515.74|519.57|515.57|12
1617010320000|2021-03-29 09:32:00|519.58|515.58|519.46|515.46|519.62|515.62|519.46|515.46|14
1617010330000|2021-03-29 09:32:10|519.38|515.38|519.49|515.49|519.53|515.53|519.35|515.35|22
1617010340000|2021-03-29 09:32:20|519.47|515.47|519.44|515.44|519.47|515.47|519.34|515.34|21
1617010350000|2021-03-29 09:32:30|519.45|515.45|519.35|515.35|519.45|515.45|519.35|515.35|14
1617010360000|2021-03-29 09:32:40|519.32|515.32|519.46|515.46|519.46|515.46|519.15|515.15|31
1617010370000|2021-03-29 09:32:50|519.5|515.5|519.43|515.43|519.56|515.56|519.32|515.32|22
1617010380000|2021-03-29 09:33:00|519.44|515.44|519.24|515.24|519.45|515.45|519.24|515.24|27
1617010390000|2021-03-29 09:33:10|519.23|515.23|519.11|515.11|519.23|515.23|519.1|515.1|12
1617010400000|2021-03-29 09:33:20|519.14|515.14|519.07|515.07|519.15|515.15|519.07|515.07|5
1617010410000|2021-03-29 09:33:30|519.08|515.08|519.25|515.25|519.25|515.25|519.06|515.06|18
1617010420000|2021-03-29 09:33:40|519.26|515.26|519.28|515.28|519.28|515.28|519.21|515.21|20
1617010430000|2021-03-29 09:33:50|519.27|515.27|519.19|515.19|519.28|515.28|519.18|515.18|16
1617010440000|2021-03-29 09:34:00|519.18|515.18|519.29|515.29|519.29|515.29|519.17|515.17|20
1617010450000|2021-03-29 09:34:10|519.28|515.28|519.22|515.22|519.38|515.38|519.22|515.22|23
1617010460000|2021-03-29 09:34:20|519.23|515.23|519.2|515.2|519.24|515.24|519.2|515.2|18
1617010470000|2021-03-29 09:34:30|519.21|515.21|519.2|515.2|519.21|515.21|519.19|515.19|6
1617010480000|2021-03-29 09:34:40|519.21|515.21|519.19|515.19|519.21|515.21|519.19|515.19|5
1617010490000|2021-03-29 09:34:50|519.18|515.18|519.13|515.13|519.19|515.19|519.13|515.13|9
1617010500000|2021-03-29 09:35:00|519.14|515.14|519.16|515.16|519.17|515.17|519.13|515.13|14
1617010510000|2021-03-29 09:35:10|519.17|515.17|519.17|515.17|519.17|515.17|519.15|515.15|7
1617010520000|2021-03-29 09:35:20|519.16|515.16|519.16|515.16|519.19|515.19|519.13|515.13|13
1617010530000|2021-03-29 09:35:30|519.15|515.15|519.33|515.33|519.34|515.34|519.14|515.14|25
1617010540000|2021-03-29 09:35:40|519.3|515.3|519.22|515.22|519.32|515.32|519.22|515.22|15
1617010550000|2021-03-29 09:35:50|519.24|515.24|519.2|515.2|519.24|515.24|519.2|515.2|15
1617010560000|2021-03-29 09:36:00|519.18|515.18|519.31|515.31|519.36|515.36|519.18|515.18|22
1617010570000|2021-03-29 09:36:10|519.29|515.29|519.36|515.36|519.36|515.36|519.29|515.29|22
1617010580000|2021-03-29 09:36:20|519.37|515.37|519.46|515.46|519.46|515.46|519.29|515.29|14
1617010590000|2021-03-29 09:36:30|519.54|515.54|519.67|515.67|519.68|515.68|519.49|515.49|31
1617010600000|2021-03-29 09:36:40|519.6|515.6|519.59|515.59|519.78|515.78|519.54|515.54|30
1617010610000|2021-03-29 09:36:50|519.61|515.61|519.84|515.84|519.84|515.84|519.54|515.54|21
1617010620000|2021-03-29 09:37:00|519.85|515.85|519.97|515.97|520.04|516.04|519.82|515.82|26
1617010630000|2021-03-29 09:37:10|519.98|515.98|520.07|516.07|520.07|516.07|519.98|515.98|18
1617010640000|2021-03-29 09:37:20|520.08|516.08|520.28|516.28|520.28|516.28|520.04|516.04|24
1617010650000|2021-03-29 09:37:30|520.27|516.27|520.34|516.34|520.37|516.37|520.27|516.27|25
1617010660000|2021-03-29 09:37:40|520.33|516.33|520.29|516.29|520.42|516.42|520.26|516.26|21
1617010670000|2021-03-29 09:37:50|520.28|516.28|520.33|516.33|520.36|516.36|520.28|516.28|22
1617010680000|2021-03-29 09:38:00|520.34|516.34|520.35|516.35|520.37|516.37|520.33|516.33|29
1617010690000|2021-03-29 09:38:10|520.37|516.37|520.61|516.61|520.61|516.61|520.34|516.34|21
1617010700000|2021-03-29 09:38:20|520.62|516.62|520.52|516.52|520.64|516.64|520.46|516.46|16
1617010710000|2021-03-29 09:38:30|520.51|516.51|520.56|516.56|520.56|516.56|520.22|516.22|23
1617010720000|2021-03-29 09:38:40|520.57|516.57|520.64|516.64|520.91|516.91|520.44|516.44|28
1617010730000|2021-03-29 09:38:50|520.56|516.56|520.68|516.68|520.78|516.78|520.56|516.56|25
1617010740000|2021-03-29 09:39:00|520.67|516.67|520.71|516.71|520.82|516.82|520.47|516.47|23
1617010750000|2021-03-29 09:39:10|520.79|516.79|520.76|516.76|520.8|516.8|520.54|516.54|33
1617010760000|2021-03-29 09:39:20|520.77|516.77|520.74|516.74|520.88|516.88|520.67|516.67|25
1617010770000|2021-03-29 09:39:30|520.73|516.73|520.87|516.87|520.88|516.88|520.72|516.72|21
1617010780000|2021-03-29 09:39:40|520.88|516.88|520.82|516.82|520.9|516.9|520.75|516.75|20
1617010790000|2021-03-29 09:39:50|520.76|516.76|520.69|516.69|520.81|516.81|520.69|516.69|21
1617010800000|2021-03-29 09:40:00|520.68|516.68|520.26|516.26|520.68|516.68|520.26|516.26|20
1617010810000|2021-03-29 09:40:10|520.23|516.23|519.92|515.92|520.31|516.31|519.92|515.92|22
1617010820000|2021-03-29 09:40:20|520.07|516.07|519.76|515.76|520.18|516.18|519.74|515.74|17
1617010830000|2021-03-29 09:40:30|519.77|515.77|519.38|515.38|519.81|515.81|519.38|515.38|24
1617010840000|2021-03-29 09:40:40|519.34|515.34|519.13|515.13|519.36|515.36|519.11|515.11|25
1617010850000|2021-03-29 09:40:50|519.14|515.14|519.14|515.14|519.16|515.16|519.12|515.12|11
1617010860000|2021-03-29 09:41:00|519.13|515.13|519.27|515.27|519.27|515.27|519.13|515.13|19
1617010870000|2021-03-29 09:41:10|519.25|515.25|519.24|515.24|519.42|515.42|519.17|515.17|24
1617010880000|2021-03-29 09:41:20|519.22|515.22|519.23|515.23|519.52|515.52|519.19|515.19|29
1617010890000|2021-03-29 09:41:30|519.25|515.25|519.26|515.26|519.32|515.32|519.18|515.18|27
1617010900000|2021-03-29 09:41:40|519.25|515.25|519.21|515.21|519.26|515.26|519.17|515.17|18
1617010910000|2021-03-29 09:41:50|519.22|515.22|519.31|515.31|519.31|515.31|519.2|515.2|25
1617010920000|2021-03-29 09:42:00|519.27|515.27|519.21|515.21|519.32|515.32|519.18|515.18|23
1617010930000|2021-03-29 09:42:10|519.22|515.22|519.29|515.29|519.31|515.31|519.2|515.2|15
1617010940000|2021-03-29 09:42:20|519.3|515.3|519.18|515.18|519.3|515.3|519.18|515.18|15
1617010950000|2021-03-29 09:42:30|519.12|515.12|519.22|515.22|519.25|515.25|519.11|515.11|18
1617010960000|2021-03-29 09:42:40|519.23|515.23|519.19|515.19|519.24|515.24|519.11|515.11|20
1617010970000|2021-03-29 09:42:50|519.2|515.2|519.24|515.24|519.29|515.29|519.13|515.13|24
1617010980000|2021-03-29 09:43:00|519.22|515.22|519.39|515.39|519.46|515.46|519.2|515.2|26
1617010990000|2021-03-29 09:43:10|519.4|515.4|519.42|515.42|519.49|515.49|519.32|515.32|25
1617011000000|2021-03-29 09:43:20|519.44|515.44|519.55|515.55|519.55|515.55|519.42|515.42|16
1617011010000|2021-03-29 09:43:30|519.53|515.53|519.56|515.56|519.58|515.58|519.47|515.47|17
1617011020000|2021-03-29 09:43:40|519.55|515.55|519.63|515.63|519.63|515.63|519.5|515.5|19
1617011030000|2021-03-29 09:43:50|519.64|515.64|519.89|515.89|520.05|516.05|519.64|515.64|26
1617011040000|2021-03-29 09:44:00|519.88|515.88|519.93|515.93|519.99|515.99|519.88|515.88|17
1617011050000|2021-03-29 09:44:10|519.95|515.95|520.1|516.1|520.16|516.16|519.95|515.95|17
1617011060000|2021-03-29 09:44:20|520.11|516.11|520.24|516.24|520.27|516.27|520.11|516.11|15
1617011070000|2021-03-29 09:44:30|520.23|516.23|520|516|520.24|516.24|519.88|515.88|22
1617011080000|2021-03-29 09:44:40|519.99|515.99|520.14|516.14|520.14|516.14|519.95|515.95|30
1617011090000|2021-03-29 09:44:50|520.12|516.12|520.19|516.19|520.19|516.19|520.06|516.06|15
1617011100000|2021-03-29 09:45:00|520.21|516.21|520.47|516.47|520.5|516.5|520.21|516.21|20
1617011110000|2021-03-29 09:45:10|520.49|516.49|520.82|516.82|520.83|516.83|520.49|516.49|19
1617011120000|2021-03-29 09:45:20|520.83|516.83|520.78|516.78|520.83|516.83|520.69|516.69|23
1617011130000|2021-03-29 09:45:30|520.79|516.79|520.84|516.84|520.85|516.85|520.79|516.79|15
1617011140000|2021-03-29 09:45:40|520.85|516.85|520.8|516.8|520.88|516.88|520.72|516.72|22
1617011150000|2021-03-29 09:45:50|520.79|516.79|520.85|516.85|520.85|516.85|520.71|516.71|25
1617011160000|2021-03-29 09:46:00|520.84|516.84|520.83|516.83|520.84|516.84|520.62|516.62|30
1617011170000|2021-03-29 09:46:10|520.82|516.82|521.03|517.03|521.03|517.03|520.79|516.79|20
1617011180000|2021-03-29 09:46:20|521.02|517.02|520.85|516.85|521.11|517.11|520.7|516.7|29
1617011190000|2021-03-29 09:46:30|520.86|516.86|521.04|517.04|521.13|517.13|520.79|516.79|32
1617011200000|2021-03-29 09:46:40|520.78|516.78|521.01|517.01|521.02|517.02|520.78|516.78|25
1617011210000|2021-03-29 09:46:50|521.05|517.05|521.07|517.07|521.11|517.11|520.87|516.87|16
1617011220000|2021-03-29 09:47:00|521.08|517.08|520.84|516.84|521.08|517.08|520.82|516.82|12
1617011230000|2021-03-29 09:47:10|520.86|516.86|521.38|517.38|521.38|517.38|520.85|516.85|27
1617011240000|2021-03-29 09:47:20|521.48|517.48|521.6|517.6|521.6|517.6|521.18|517.18|27
1617011250000|2021-03-29 09:47:30|521.61|517.61|521.61|517.61|521.62|517.62|521.25|517.25|29
1617011260000|2021-03-29 09:47:40|521.62|517.62|521.74|517.74|521.81|517.81|521.62|517.62|18
1617011270000|2021-03-29 09:47:50|521.8|517.8|521.74|517.74|521.82|517.82|521.68|517.68|33
1617011280000|2021-03-29 09:48:00|521.68|517.68|521.71|517.71|521.78|517.78|521.54|517.54|26
1617011290000|2021-03-29 09:48:10|521.74|517.74|521.15|517.15|521.74|517.74|521.15|517.15|18
1617011300000|2021-03-29 09:48:20|521.18|517.18|521.16|517.16|521.4|517.4|521.1|517.1|27
1617011310000|2021-03-29 09:48:30|521.17|517.17|520.93|516.93|521.43|517.43|520.88|516.88|28
1617011320000|2021-03-29 09:48:40|520.91|516.91|520.47|516.47|520.91|516.91|520.4|516.4|25
1617011330000|2021-03-29 09:48:50|520.48|516.48|520.64|516.64|520.77|516.77|520.41|516.41|30
1617011340000|2021-03-29 09:49:00|520.65|516.65|520.68|516.68|520.7|516.7|520.6|516.6|17
1617011350000|2021-03-29 09:49:10|520.71|516.71|520.73|516.73|520.77|516.77|520.69|516.69|20
1617011360000|2021-03-29 09:49:20|520.75|516.75|520.93|516.93|520.93|516.93|520.75|516.75|21
1617011370000|2021-03-29 09:49:30|520.92|516.92|520.89|516.89|520.95|516.95|520.62|516.62|23
1617011380000|2021-03-29 09:49:40|520.88|516.88|520.93|516.93|520.93|516.93|520.83|516.83|22
1617011390000|2021-03-29 09:49:50|520.94|516.94|520.92|516.92|520.96|516.96|520.61|516.61|35
1617011400000|2021-03-29 09:50:00|520.9|516.9|521.23|517.23|521.23|517.23|520.81|516.81|32
1617011410000|2021-03-29 09:50:10|521.22|517.22|521.2|517.2|521.34|517.34|521.11|517.11|19
1617011420000|2021-03-29 09:50:20|521.27|517.27|521.07|517.07|521.43|517.43|521.06|517.06|23
1617011430000|2021-03-29 09:50:30|521.05|517.05|521.03|517.03|521.08|517.08|521.03|517.03|14
1617011440000|2021-03-29 09:50:40|521.04|517.04|521.01|517.01|521.09|517.09|521.01|517.01|16
1617011450000|2021-03-29 09:50:50|521.04|517.04|520.86|516.86|521.08|517.08|520.83|516.83|24
1617011460000|2021-03-29 09:51:00|520.81|516.81|521.13|517.13|521.2|517.2|520.81|516.81|20
1617011470000|2021-03-29 09:51:10|521.11|517.11|521.24|517.24|521.25|517.25|521.11|517.11|13
1617011480000|2021-03-29 09:51:20|521.28|517.28|521.74|517.74|521.78|517.78|521.28|517.28|27
1617011490000|2021-03-29 09:51:30|521.76|517.76|521.43|517.43|521.76|517.76|521.41|517.41|23
1617011500000|2021-03-29 09:51:40|521.46|517.46|521.43|517.43|521.48|517.48|521.32|517.32|19
1617011510000|2021-03-29 09:51:50|521.44|517.44|521.42|517.42|521.45|517.45|521.31|517.31|25
1617011520000|2021-03-29 09:52:00|521.36|517.36|521.02|517.02|521.4|517.4|521.02|517.02|19
1617011530000|2021-03-29 09:52:10|521.04|517.04|521.23|517.23|521.25|517.25|521.04|517.04|24
1617011540000|2021-03-29 09:52:20|521.2|517.2|521.07|517.07|521.25|517.25|521.06|517.06|31
1617011550000|2021-03-29 09:52:30|521.08|517.08|521.14|517.14|521.22|517.22|521.08|517.08|21
1617011560000|2021-03-29 09:52:40|521.15|517.15|521.14|517.14|521.2|517.2|521.08|517.08|27
1617011570000|2021-03-29 09:52:50|521.13|517.13|521.1|517.1|521.2|517.2|520.98|516.98|26
1617011580000|2021-03-29 09:53:00|521.14|517.14|521.07|517.07|521.14|517.14|520.9|516.9|26
1617011590000|2021-03-29 09:53:10|521.08|517.08|521.27|517.27|521.3|517.3|521.08|517.08|23
1617011600000|2021-03-29 09:53:20|521.25|517.25|521.27|517.27|521.3|517.3|521.22|517.22|14
1617011610000|2021-03-29 09:53:30|521.29|517.29|521.29|517.29|521.3|517.3|521.19|517.19|12
1617011620000|2021-03-29 09:53:40|521.31|517.31|521.37|517.37|521.42|517.42|521.28|517.28|27
1617011630000|2021-03-29 09:53:50|521.36|517.36|521.03|517.03|521.37|517.37|521.01|517.01|20
1617011640000|2021-03-29 09:54:00|521.05|517.05|521.18|517.18|521.18|517.18|521.01|517.01|21
1617011650000|2021-03-29 09:54:10|521.17|517.17|521.07|517.07|521.2|517.2|521.07|517.07|16
1617011660000|2021-03-29 09:54:20|521.1|517.1|521.02|517.02|521.11|517.11|521|517|13
1617011670000|2021-03-29 09:54:30|521.04|517.04|520.96|516.96|521.04|517.04|520.95|516.95|21
1617011680000|2021-03-29 09:54:40|520.98|516.98|521.02|517.02|521.02|517.02|520.98|516.98|12
1617011690000|2021-03-29 09:54:50|521.01|517.01|521.03|517.03|521.03|517.03|521|517|13
1617011700000|2021-03-29 09:55:00|521.04|517.04|521.07|517.07|521.08|517.08|520.99|516.99|26
1617011710000|2021-03-29 09:55:10|521.06|517.06|521.1|517.1|521.1|517.1|521.04|517.04|17
1617011720000|2021-03-29 09:55:20|521.09|517.09|521.45|517.45|521.45|517.45|521.05|517.05|20
1617011730000|2021-03-29 09:55:30|521.54|517.54|521.15|517.15|521.58|517.58|521.11|517.11|24
1617011740000|2021-03-29 09:55:40|521.13|517.13|521.18|517.18|521.24|517.24|521.13|517.13|16
1617011750000|2021-03-29 09:55:50|521.22|517.22|521.15|517.15|521.22|517.22|521.14|517.14|15
1617011760000|2021-03-29 09:56:00|521.13|517.13|521.2|517.2|521.2|517.2|521.11|517.11|7
1617011770000|2021-03-29 09:56:10|521.21|517.21|521.22|517.22|521.23|517.23|521.16|517.16|15
1617011780000|2021-03-29 09:56:20|521.2|517.2|521.14|517.14|521.21|517.21|521.13|517.13|14
1617011790000|2021-03-29 09:56:30|521.13|517.13|521.03|517.03|521.13|517.13|521.01|517.01|16
1617011800000|2021-03-29 09:56:40|521.04|517.04|521.16|517.16|521.24|517.24|521.04|517.04|22
1617011810000|2021-03-29 09:56:50|521.18|517.18|521.17|517.17|521.21|517.21|521.05|517.05|26
1617011820000|2021-03-29 09:57:00|521.15|517.15|521.05|517.05|521.15|517.15|521.05|517.05|19
1617011830000|2021-03-29 09:57:10|521.06|517.06|521.03|517.03|521.06|517.06|520.96|516.96|12
1617011840000|2021-03-29 09:57:20|521.04|517.04|520.92|516.92|521.06|517.06|520.91|516.91|23
1617011850000|2021-03-29 09:57:30|520.91|516.91|521.02|517.02|521.04|517.04|520.91|516.91|21
1617011860000|2021-03-29 09:57:40|520.95|516.95|521.02|517.02|521.07|517.07|520.9|516.9|29
1617011870000|2021-03-29 09:57:50|521.03|517.03|520.9|516.9|521.05|517.05|520.88|516.88|11
1617011890000|2021-03-29 09:58:10|520.94|516.94|521.02|517.02|521.02|517.02|520.93|516.93|12
1617011900000|2021-03-29 09:58:20|520.99|516.99|520.85|516.85|521.01|517.01|520.7|516.7|22
1617011910000|2021-03-29 09:58:30|520.84|516.84|520.82|516.82|520.85|516.85|520.82|516.82|5
1617011920000|2021-03-29 09:58:40|520.81|516.81|520.81|516.81|520.82|516.82|520.8|516.8|6
1617011930000|2021-03-29 09:58:50|520.74|516.74|520.5|516.5|520.87|516.87|520.47|516.47|19
1617011940000|2021-03-29 09:59:00|520.48|516.48|520.39|516.39|520.51|516.51|520.17|516.17|27
1617011950000|2021-03-29 09:59:10|520.3|516.3|520.22|516.22|520.44|516.44|520.2|516.2|21
1617011960000|2021-03-29 09:59:20|520.18|516.18|520.18|516.18|520.22|516.22|520.07|516.07|21
1617011970000|2021-03-29 09:59:30|520.19|516.19|520.68|516.68|520.68|516.68|520.19|516.19|22
1617011980000|2021-03-29 09:59:40|520.69|516.69|520.68|516.68|520.73|516.73|520.65|516.65|14
1617011990000|2021-03-29 09:59:50|520.62|516.62|520.44|516.44|520.62|516.62|520.37|516.37|29
1617012000000|2021-03-29 10:00:00|520.49|516.49|520.69|516.69|520.79|516.79|520.45|516.45|32
1617012010000|2021-03-29 10:00:10|520.67|516.67|520.76|516.76|520.84|516.84|520.66|516.66|27
1617012020000|2021-03-29 10:00:20|520.75|516.75|520.38|516.38|520.76|516.76|520.28|516.28|26
1617012030000|2021-03-29 10:00:30|520.39|516.39|520.34|516.34|520.4|516.4|520.33|516.33|19
1617012040000|2021-03-29 10:00:40|520.39|516.39|520.26|516.26|520.4|516.4|520.21|516.21|20
1617012050000|2021-03-29 10:00:50|520.25|516.25|520.27|516.27|520.28|516.28|520.25|516.25|8
1617012060000|2021-03-29 10:01:00|520.28|516.28|520.26|516.26|520.38|516.38|520.16|516.16|30
1617012070000|2021-03-29 10:01:10|520.27|516.27|520.3|516.3|520.33|516.33|520.21|516.21|19
1617012080000|2021-03-29 10:01:20|520.31|516.31|520.38|516.38|520.5|516.5|520.31|516.31|19
1617012090000|2021-03-29 10:01:30|520.36|516.36|520.31|516.31|520.36|516.36|520.11|516.11|17
1617012100000|2021-03-29 10:01:40|520.29|516.29|520.16|516.16|520.33|516.33|520.09|516.09|16
1617012110000|2021-03-29 10:01:50|520.2|516.2|520.1|516.1|520.22|516.22|520.04|516.04|22
1617012120000|2021-03-29 10:02:00|520.09|516.09|520.05|516.05|520.12|516.12|520.03|516.03|7
1617012130000|2021-03-29 10:02:10|520.04|516.04|520.11|516.11|520.19|516.19|520.03|516.03|22
1617012140000|2021-03-29 10:02:20|520.12|516.12|520.06|516.06|520.12|516.12|520|516|13
1617012150000|2021-03-29 10:02:30|520.07|516.07|519.87|515.87|520.15|516.15|519.87|515.87|26
1617012160000|2021-03-29 10:02:40|519.86|515.86|519.9|515.9|519.9|515.9|519.85|515.85|16
1617012170000|2021-03-29 10:02:50|519.87|515.87|519.85|515.85|519.9|515.9|519.84|515.84|11
1617012180000|2021-03-29 10:03:00|519.86|515.86|519.94|515.94|519.99|515.99|519.81|515.81|15
1617012190000|2021-03-29 10:03:10|519.95|515.95|520.13|516.13|520.13|516.13|519.85|515.85|26
1617012200000|2021-03-29 10:03:20|520.07|516.07|520.23|516.23|520.23|516.23|520.07|516.07|14
1617012210000|2021-03-29 10:03:30|520.24|516.24|520.04|516.04|520.29|516.29|519.93|515.93|22
1617012220000|2021-03-29 10:03:40|520.07|516.07|519.8|515.8|520.1|516.1|519.78|515.78|18
1617012230000|2021-03-29 10:03:50|519.81|515.81|520.03|516.03|520.03|516.03|519.81|515.81|20
1617012240000|2021-03-29 10:04:00|520.04|516.04|519.93|515.93|520.04|516.04|519.89|515.89|24
1617012250000|2021-03-29 10:04:10|519.92|515.92|519.88|515.88|519.92|515.92|519.85|515.85|22
1617012260000|2021-03-29 10:04:20|519.9|515.9|519.82|515.82|520.05|516.05|519.82|515.82|30
1617012270000|2021-03-29 10:04:30|519.9|515.9|519.85|515.85|519.93|515.93|519.77|515.77|16
1617012280000|2021-03-29 10:04:40|519.83|515.83|519.81|515.81|519.87|515.87|519.76|515.76|13
1617012290000|2021-03-29 10:04:50|519.82|515.82|519.84|515.84|519.87|515.87|519.74|515.74|13
1617012300000|2021-03-29 10:05:00|519.83|515.83|519.83|515.83|519.87|515.87|519.82|515.82|20
1617012310000|2021-03-29 10:05:10|519.89|515.89|519.88|515.88|519.91|515.91|519.88|515.88|10
1617012320000|2021-03-29 10:05:20|519.89|515.89|520.04|516.04|520.04|516.04|519.89|515.89|17
1617012330000|2021-03-29 10:05:30|520.05|516.05|519.94|515.94|520.1|516.1|519.91|515.91|15
1617012340000|2021-03-29 10:05:40|519.95|515.95|520|516|520.01|516.01|519.95|515.95|13
1617012350000|2021-03-29 10:05:50|519.98|515.98|519.99|515.99|520|516|519.94|515.94|12
1617012360000|2021-03-29 10:06:00|520.01|516.01|519.94|515.94|520.02|516.02|519.91|515.91|18
1617012370000|2021-03-29 10:06:10|519.99|515.99|519.91|515.91|520|516|519.91|515.91|19
1617012380000|2021-03-29 10:06:20|519.95|515.95|519.94|515.94|519.98|515.98|519.94|515.94|21
1617012390000|2021-03-29 10:06:30|519.91|515.91|519.88|515.88|519.93|515.93|519.84|515.84|11
1617012400000|2021-03-29 10:06:40|519.87|515.87|520.02|516.02|520.04|516.04|519.87|515.87|16
1617012410000|2021-03-29 10:06:50|520|516|519.93|515.93|520|516|519.93|515.93|17
1617012420000|2021-03-29 10:07:00|519.95|515.95|519.99|515.99|520.02|516.02|519.95|515.95|8
1617012430000|2021-03-29 10:07:10|519.98|515.98|520.08|516.08|520.08|516.08|519.98|515.98|11
1617012440000|2021-03-29 10:07:20|520.05|516.05|520.23|516.23|520.25|516.25|520.05|516.05|20
1617012450000|2021-03-29 10:07:30|520.25|516.25|520.05|516.05|520.25|516.25|520.04|516.04|26
1617012460000|2021-03-29 10:07:40|520.04|516.04|520.05|516.05|520.08|516.08|520|516|17
1617012470000|2021-03-29 10:07:50|520.07|516.07|520.04|516.04|520.13|516.13|519.92|515.92|16
1617012480000|2021-03-29 10:08:00|520.03|516.03|520.88|516.88|520.92|516.92|520.02|516.02|28
1617012490000|2021-03-29 10:08:10|520.87|516.87|520.86|516.86|520.97|516.97|520.79|516.79|24
1617012500000|2021-03-29 10:08:20|520.82|516.82|520.78|516.78|520.84|516.84|520.67|516.67|29
1617012510000|2021-03-29 10:08:30|520.77|516.77|520.71|516.71|520.77|516.77|520.53|516.53|30
1617012520000|2021-03-29 10:08:40|520.73|516.73|520.6|516.6|520.78|516.78|520.6|516.6|29
1617012530000|2021-03-29 10:08:50|520.61|516.61|520.59|516.59|520.63|516.63|520.42|516.42|20
1617012540000|2021-03-29 10:09:00|520.6|516.6|520.57|516.57|520.6|516.6|520.49|516.49|17
1617012550000|2021-03-29 10:09:10|520.59|516.59|520.77|516.77|520.79|516.79|520.45|516.45|28
1617012560000|2021-03-29 10:09:20|520.76|516.76|520.68|516.68|520.76|516.76|520.61|516.61|23
1617012570000|2021-03-29 10:09:30|520.66|516.66|520.6|516.6|520.66|516.66|520.48|516.48|23
1617012580000|2021-03-29 10:09:40|520.59|516.59|520.58|516.58|520.59|516.59|520.58|516.58|2
1617012590000|2021-03-29 10:09:50|520.56|516.56|520.56|516.56|520.56|516.56|520.55|516.55|3
1617012600000|2021-03-29 10:10:00|520.55|516.55|520.92|516.92|520.92|516.92|520.55|516.55|21
1617012610000|2021-03-29 10:10:10|520.91|516.91|520.9|516.9|520.94|516.94|520.8|516.8|25
1617012620000|2021-03-29 10:10:20|520.89|516.89|520.89|516.89|520.92|516.92|520.87|516.87|11
1617012630000|2021-03-29 10:10:30|520.88|516.88|521.09|517.09|521.09|517.09|520.88|516.88|16
1617012640000|2021-03-29 10:10:40|521.08|517.08|521.07|517.07|521.1|517.1|521.06|517.06|10
1617012650000|2021-03-29 10:10:50|521.08|517.08|521.08|517.08|521.09|517.09|520.94|516.94|20
1617012660000|2021-03-29 10:11:00|521.09|517.09|521.07|517.07|521.1|517.1|521.07|517.07|8
1617012670000|2021-03-29 10:11:10|521.08|517.08|521.03|517.03|521.18|517.18|521.03|517.03|18
1617012680000|2021-03-29 10:11:20|521.02|517.02|521.25|517.25|521.26|517.26|521.02|517.02|32
1617012690000|2021-03-29 10:11:30|521.24|517.24|521.27|517.27|521.35|517.35|521.18|517.18|30
1617012700000|2021-03-29 10:11:40|521.26|517.26|521.15|517.15|521.33|517.33|521.15|517.15|19
1617012710000|2021-03-29 10:11:50|521.2|517.2|521.28|517.28|521.31|517.31|521.13|517.13|27
1617012720000|2021-03-29 10:12:00|521.35|517.35|521.27|517.27|521.39|517.39|521.16|517.16|30
1617012730000|2021-03-29 10:12:10|521.28|517.28|521.26|517.26|521.28|517.28|521.24|517.24|15
1617012740000|2021-03-29 10:12:20|521.25|517.25|521.24|517.24|521.27|517.27|521.2|517.2|7
1617012750000|2021-03-29 10:12:30|521.25|517.25|521.25|517.25|521.25|517.25|521.25|517.25|1
1617012760000|2021-03-29 10:12:40|521.24|517.24|521.25|517.25|521.25|517.25|521.24|517.24|2
1617012770000|2021-03-29 10:12:50|521.29|517.29|521.24|517.24|521.29|517.29|521.18|517.18|12
1617012780000|2021-03-29 10:13:00|521.25|517.25|521.13|517.13|521.25|517.25|521.12|517.12|10
1617012790000|2021-03-29 10:13:10|521.09|517.09|521.06|517.06|521.1|517.1|520.9|516.9|19
1617012800000|2021-03-29 10:13:20|521.07|517.07|521.24|517.24|521.44|517.44|521.07|517.07|25
1617012810000|2021-03-29 10:13:30|521.23|517.23|521.45|517.45|521.58|517.58|521.18|517.18|29
1617012820000|2021-03-29 10:13:40|521.47|517.47|521.5|517.5|521.54|517.54|521.33|517.33|24
1617012830000|2021-03-29 10:13:50|521.52|517.52|521.24|517.24|521.58|517.58|521.24|517.24|22
1617012840000|2021-03-29 10:14:00|521.36|517.36|521.24|517.24|521.47|517.47|521.24|517.24|29
1617012850000|2021-03-29 10:14:10|521.26|517.26|521.25|517.25|521.47|517.47|521.16|517.16|26
1617012860000|2021-03-29 10:14:20|521.26|517.26|521.32|517.32|521.36|517.36|521.25|517.25|27
1617012870000|2021-03-29 10:14:30|521.31|517.31|521.22|517.22|521.37|517.37|521.22|517.22|28
1617012880000|2021-03-29 10:14:40|521.23|517.23|521.25|517.25|521.31|517.31|521.19|517.19|28
1617012890000|2021-03-29 10:14:50|521.28|517.28|521.19|517.19|521.29|517.29|521.14|517.14|19
1617012900000|2021-03-29 10:15:00|521.2|517.2|521.27|517.27|521.27|517.27|521.19|517.19|13
1617012910000|2021-03-29 10:15:10|521.26|517.26|521.26|517.26|521.28|517.28|521.16|517.16|21
1617012920000|2021-03-29 10:15:20|521.27|517.27|521.26|517.26|521.29|517.29|521.19|517.19|20
1617012930000|2021-03-29 10:15:30|521.25|517.25|521.19|517.19|521.26|517.26|521.08|517.08|21
1617012940000|2021-03-29 10:15:40|521.2|517.2|521.5|517.5|521.54|517.54|521.04|517.04|25
1617012950000|2021-03-29 10:15:50|521.51|517.51|521.64|517.64|521.64|517.64|521.5|517.5|19
1617012960000|2021-03-29 10:16:00|521.65|517.65|521.48|517.48|521.65|517.65|521.44|517.44|17
1617012970000|2021-03-29 10:16:10|521.63|517.63|521.63|517.63|521.68|517.68|521.48|517.48|26
1617012980000|2021-03-29 10:16:20|521.65|517.65|521.66|517.66|521.71|517.71|521.55|517.55|25
1617012990000|2021-03-29 10:16:30|521.64|517.64|521.58|517.58|521.71|517.71|521.54|517.54|22
1617013000000|2021-03-29 10:16:40|521.57|517.57|521.55|517.55|521.6|517.6|521.55|517.55|15
1617013010000|2021-03-29 10:16:50|521.56|517.56|521.56|517.56|521.56|517.56|521.53|517.53|21
1617013020000|2021-03-29 10:17:00|521.55|517.55|521.55|517.55|521.66|517.66|521.5|517.5|29
1617013030000|2021-03-29 10:17:10|521.56|517.56|521.54|517.54|521.58|517.58|521.54|517.54|6
1617013040000|2021-03-29 10:17:20|521.47|517.47|521.61|517.61|521.64|517.64|521.47|517.47|22
1617013050000|2021-03-29 10:17:30|521.64|517.64|521.6|517.6|521.72|517.72|521.55|517.55|18
1617013060000|2021-03-29 10:17:40|521.61|517.61|521.68|517.68|521.68|517.68|521.59|517.59|14
1617013070000|2021-03-29 10:17:50|521.72|517.72|521.72|517.72|521.77|517.77|521.69|517.69|18
1617013080000|2021-03-29 10:18:00|521.75|517.75|521.75|517.75|521.77|517.77|521.75|517.75|15
1617013090000|2021-03-29 10:18:10|521.74|517.74|521.72|517.72|521.78|517.78|521.72|517.72|9
1617013100000|2021-03-29 10:18:20|521.66|517.66|521.57|517.57|521.72|517.72|521.49|517.49|24
1617013110000|2021-03-29 10:18:30|521.54|517.54|521.7|517.7|521.75|517.75|521.49|517.49|26
1617013120000|2021-03-29 10:18:40|521.69|517.69|521.89|517.89|521.93|517.93|521.69|517.69|19
1617013130000|2021-03-29 10:18:50|521.88|517.88|521.86|517.86|521.97|517.97|521.76|517.76|23
1617013140000|2021-03-29 10:19:00|521.84|517.84|521.83|517.83|521.92|517.92|521.78|517.78|17
1617013150000|2021-03-29 10:19:10|521.81|517.81|521.83|517.83|521.87|517.87|521.8|517.8|10
1617013160000|2021-03-29 10:19:20|521.75|517.75|521.77|517.77|521.79|517.79|521.68|517.68|19
1617013170000|2021-03-29 10:19:30|521.75|517.75|521.73|517.73|521.75|517.75|521.72|517.72|10
1617013180000|2021-03-29 10:19:40|521.74|517.74|521.76|517.76|521.77|517.77|521.65|517.65|12
1617013190000|2021-03-29 10:19:50|521.75|517.75|521.76|517.76|521.76|517.76|521.75|517.75|6
1617013200000|2021-03-29 10:20:00|521.75|517.75|521.74|517.74|521.77|517.77|521.74|517.74|9
1617013210000|2021-03-29 10:20:10|521.76|517.76|521.73|517.73|521.77|517.77|521.73|517.73|6
1617013220000|2021-03-29 10:20:20|521.75|517.75|521.74|517.74|521.76|517.76|521.73|517.73|16
1617013230000|2021-03-29 10:20:30|521.65|517.65|521.55|517.55|521.75|517.75|521.55|517.55|15
1617013240000|2021-03-29 10:20:40|521.56|517.56|521.54|517.54|521.58|517.58|521.54|517.54|3
1617013250000|2021-03-29 10:20:50|521.53|517.53|521.46|517.46|521.54|517.54|521.43|517.43|9
1617013260000|2021-03-29 10:21:00|521.47|517.47|521.48|517.48|521.5|517.5|521.45|517.45|12
1617013270000|2021-03-29 10:21:10|521.49|517.49|521.51|517.51|521.51|517.51|521.48|517.48|12
1617013280000|2021-03-29 10:21:20|521.5|517.5|521.65|517.65|521.65|517.65|521.5|517.5|16
1617013290000|2021-03-29 10:21:30|521.66|517.66|521.5|517.5|521.66|517.66|521.49|517.49|18
1617013300000|2021-03-29 10:21:40|521.51|517.51|521.6|517.6|521.67|517.67|521.51|517.51|15
1617013310000|2021-03-29 10:21:50|521.59|517.59|521.61|517.61|521.63|517.63|521.59|517.59|9
1617013320000|2021-03-29 10:22:00|521.58|517.58|521.65|517.65|521.65|517.65|521.58|517.58|2
1617013330000|2021-03-29 10:22:10|521.61|517.61|521.65|517.65|521.67|517.67|521.61|517.61|10
1617013340000|2021-03-29 10:22:20|521.66|517.66|521.64|517.64|521.66|517.66|521.64|517.64|2
1617013350000|2021-03-29 10:22:30|521.63|517.63|521.61|517.61|521.64|517.64|521.6|517.6|7
1617013360000|2021-03-29 10:22:40|521.62|517.62|521.62|517.62|521.62|517.62|521.61|517.61|3
1617013370000|2021-03-29 10:22:50|521.63|517.63|521.65|517.65|521.65|517.65|521.63|517.63|11
1617013380000|2021-03-29 10:23:00|521.66|517.66|521.67|517.67|521.67|517.67|521.64|517.64|5
1617013390000|2021-03-29 10:23:10|521.66|517.66|521.71|517.71|521.74|517.74|521.66|517.66|16
1617013400000|2021-03-29 10:23:20|521.7|517.7|521.7|517.7|521.72|517.72|521.69|517.69|17
1617013410000|2021-03-29 10:23:30|521.71|517.71|521.86|517.86|521.86|517.86|521.7|517.7|16
1617013420000|2021-03-29 10:23:40|521.85|517.85|521.73|517.73|521.9|517.9|521.66|517.66|21
1617013430000|2021-03-29 10:23:50|521.72|517.72|521.69|517.69|521.72|517.72|521.69|517.69|4
1617013440000|2021-03-29 10:24:00|521.68|517.68|521.55|517.55|521.68|517.68|521.48|517.48|6
1617013450000|2021-03-29 10:24:10|521.56|517.56|521.48|517.48|521.56|517.56|521.48|517.48|9
1617013460000|2021-03-29 10:24:20|521.5|517.5|521.51|517.51|521.57|517.57|521.5|517.5|5
1617013470000|2021-03-29 10:24:30|521.49|517.49|521.35|517.35|521.5|517.5|521.32|517.32|19
1617013480000|2021-03-29 10:24:40|521.38|517.38|521.37|517.37|521.39|517.39|521.33|517.33|13
1617013490000|2021-03-29 10:24:50|521.36|517.36|521.29|517.29|521.38|517.38|521.29|517.29|12
1617013500000|2021-03-29 10:25:00|521.3|517.3|521.27|517.27|521.32|517.32|521.26|517.26|10
1617013510000|2021-03-29 10:25:10|521.26|517.26|521.26|517.26|521.26|517.26|521.26|517.26|1
1617013520000|2021-03-29 10:25:20|521.27|517.27|521.48|517.48|521.48|517.48|521.26|517.26|11
1617013530000|2021-03-29 10:25:30|521.49|517.49|521.42|517.42|521.49|517.49|521.41|517.41|17
1617013540000|2021-03-29 10:25:40|521.44|517.44|521.32|517.32|521.44|517.44|521.31|517.31|15
1617013550000|2021-03-29 10:25:50|521.28|517.28|521.16|517.16|521.32|517.32|521.11|517.11|21
1617013560000|2021-03-29 10:26:00|521.14|517.14|521.16|517.16|521.16|517.16|521.14|517.14|3
1617013570000|2021-03-29 10:26:10|521.17|517.17|521.24|517.24|521.28|517.28|521.17|517.17|11
1617013580000|2021-03-29 10:26:20|521.29|517.29|521.24|517.24|521.29|517.29|521.18|517.18|9
1617013590000|2021-03-29 10:26:30|521.23|517.23|521.26|517.26|521.27|517.27|521.13|517.13|12
1617013600000|2021-03-29 10:26:40|521.27|517.27|521.32|517.32|521.32|517.32|521.27|517.27|3
1617013610000|2021-03-29 10:26:50|521.33|517.33|521.33|517.33|521.33|517.33|521.33|517.33|1
1617013620000|2021-03-29 10:27:00|521.3|517.3|521.24|517.24|521.3|517.3|521.22|517.22|3
1617013630000|2021-03-29 10:27:10|521.25|517.25|521.34|517.34|521.34|517.34|521.25|517.25|4
1617013640000|2021-03-29 10:27:20|521.31|517.31|521.26|517.26|521.31|517.31|521.25|517.25|5
1617013650000|2021-03-29 10:27:30|521.25|517.25|521.24|517.24|521.25|517.25|521.24|517.24|2
1617013660000|2021-03-29 10:27:40|521.25|517.25|521.2|517.2|521.29|517.29|521.2|517.2|10
1617013670000|2021-03-29 10:27:50|521.18|517.18|521.1|517.1|521.18|517.18|521.1|517.1|9
1617013680000|2021-03-29 10:28:00|521.11|517.11|521.07|517.07|521.11|517.11|521.07|517.07|2
1617013690000|2021-03-29 10:28:10|521.01|517.01|521.07|517.07|521.07|517.07|520.97|516.97|12
1617013700000|2021-03-29 10:28:20|521.06|517.06|521.03|517.03|521.06|517.06|521.03|517.03|14
1617013710000|2021-03-29 10:28:30|521.04|517.04|520.96|516.96|521.04|517.04|520.95|516.95|7
1617013720000|2021-03-29 10:28:40|520.95|516.95|520.95|516.95|520.96|516.96|520.95|516.95|3
1617013730000|2021-03-29 10:28:50|520.96|516.96|520.97|516.97|521.01|517.01|520.96|516.96|9
1617013740000|2021-03-29 10:29:00|520.96|516.96|520.98|516.98|520.98|516.98|520.96|516.96|3
1617013750000|2021-03-29 10:29:10|520.97|516.97|520.97|516.97|520.97|516.97|520.96|516.96|5
1617013770000|2021-03-29 10:29:30|520.98|516.98|521.01|517.01|521.03|517.03|520.98|516.98|7
1617013780000|2021-03-29 10:29:40|520.98|516.98|520.98|516.98|520.98|516.98|520.92|516.92|8
1617013790000|2021-03-29 10:29:50|520.97|516.97|520.96|516.96|520.97|516.97|520.95|516.95|4
1617013800000|2021-03-29 10:30:00|520.97|516.97|520.99|516.99|520.99|516.99|520.97|516.97|3
1617013810000|2021-03-29 10:30:10|520.93|516.93|520.99|516.99|520.99|516.99|520.93|516.93|3
1617013820000|2021-03-29 10:30:20|520.98|516.98|521|517|521|517|520.98|516.98|7
1617013830000|2021-03-29 10:30:30|520.99|516.99|520.98|516.98|521.02|517.02|520.98|516.98|7
1617013840000|2021-03-29 10:30:40|520.93|516.93|520.77|516.77|520.95|516.95|520.77|516.77|17
1617013850000|2021-03-29 10:30:50|520.79|516.79|520.76|516.76|520.91|516.91|520.76|516.76|15
1617013860000|2021-03-29 10:31:00|520.75|516.75|520.6|516.6|520.75|516.75|520.6|516.6|10
1617013870000|2021-03-29 10:31:10|520.63|516.63|520.4|516.4|520.63|516.63|520.4|516.4|14
1617013880000|2021-03-29 10:31:20|520.39|516.39|520.36|516.36|520.39|516.39|520.36|516.36|4
1617013890000|2021-03-29 10:31:30|520.35|516.35|520.32|516.32|520.35|516.35|520.22|516.22|4
1617013900000|2021-03-29 10:31:40|520.14|516.14|520.09|516.09|520.21|516.21|520.09|516.09|8
1617013910000|2021-03-29 10:31:50|520.1|516.1|520.16|516.16|520.54|516.54|520.1|516.1|16
1617013920000|2021-03-29 10:32:00|520.15|516.15|520.08|516.08|520.15|516.15|520.08|516.08|7
1617013930000|2021-03-29 10:32:10|519.79|515.79|519.14|515.14|519.79|515.79|519.14|515.14|22
1617013940000|2021-03-29 10:32:20|519.15|515.15|519|515|519.17|515.17|518.95|514.95|18
1617013950000|2021-03-29 10:32:30|519.04|515.04|518.87|514.87|519.07|515.07|518.86|514.86|15
1617013960000|2021-03-29 10:32:40|518.86|514.86|518.1|514.1|518.86|514.86|518.1|514.1|11
1617013970000|2021-03-29 10:32:50|518.19|514.19|518.46|514.46|518.54|514.54|518.19|514.19|32
1617013980000|2021-03-29 10:33:00|518.48|514.48|518.68|514.68|518.82|514.82|518.48|514.48|32
1617013990000|2021-03-29 10:33:10|518.7|514.7|518.84|514.84|518.85|514.85|518.7|514.7|13
1617014000000|2021-03-29 10:33:20|518.82|514.82|518.8|514.8|518.92|514.92|518.8|514.8|18
1617014010000|2021-03-29 10:33:30|518.66|514.66|518.49|514.49|518.66|514.66|518.46|514.46|19
1617014020000|2021-03-29 10:33:40|518.48|514.48|518.43|514.43|518.5|514.5|518.41|514.41|19
1617014030000|2021-03-29 10:33:50|518.42|514.42|518.33|514.33|518.42|514.42|518.26|514.26|20
1617014040000|2021-03-29 10:34:00|518.34|514.34|518.6|514.6|518.6|514.6|518.33|514.33|14
1617014050000|2021-03-29 10:34:10|518.57|514.57|518.72|514.72|518.87|514.87|518.57|514.57|21
1617014060000|2021-03-29 10:34:20|518.78|514.78|519.02|515.02|519.03|515.03|518.76|514.76|19
1617014070000|2021-03-29 10:34:30|519.04|515.04|519.46|515.46|519.46|515.46|519.04|515.04|17
1617014080000|2021-03-29 10:34:40|519.45|515.45|519.23|515.23|519.45|515.45|519.06|515.06|26
1617014090000|2021-03-29 10:34:50|519.22|515.22|519.28|515.28|519.38|515.38|519.21|515.21|16
1617014100000|2021-03-29 10:35:00|519.27|515.27|519.25|515.25|519.27|515.27|519.19|515.19|19
1617014110000|2021-03-29 10:35:10|519.29|515.29|519.44|515.44|519.44|515.44|519.17|515.17|23
1617014120000|2021-03-29 10:35:20|519.48|515.48|519.51|515.51|519.52|515.52|519.33|515.33|19
1617014130000|2021-03-29 10:35:30|519.53|515.53|519.69|515.69|519.73|515.73|519.52|515.52|14
1617014140000|2021-03-29 10:35:40|519.52|515.52|519.69|515.69|519.69|515.69|519.51|515.51|17
1617014150000|2021-03-29 10:35:50|519.68|515.68|519.62|515.62|519.69|515.69|519.57|515.57|9
1617014160000|2021-03-29 10:36:00|519.64|515.64|519.64|515.64|519.64|515.64|519.6|515.6|10
1617014170000|2021-03-29 10:36:10|519.65|515.65|519.69|515.69|519.71|515.71|519.65|515.65|7
1617014180000|2021-03-29 10:36:20|519.67|515.67|519.66|515.66|519.67|515.67|519.58|515.58|3
1617014190000|2021-03-29 10:36:30|519.65|515.65|519.48|515.48|519.65|515.65|519.42|515.42|17
1617014200000|2021-03-29 10:36:40|519.47|515.47|519.45|515.45|519.48|515.48|519.41|515.41|20
1617014210000|2021-03-29 10:36:50|519.46|515.46|519.41|515.41|519.47|515.47|519.38|515.38|18
1617014220000|2021-03-29 10:37:00|519.46|515.46|519.46|515.46|519.51|515.51|519.45|515.45|9
1617014230000|2021-03-29 10:37:10|519.42|515.42|519.37|515.37|519.42|515.42|519.32|515.32|13
1617014240000|2021-03-29 10:37:20|519.38|515.38|519.37|515.37|519.39|515.39|519.35|515.35|16
1617014250000|2021-03-29 10:37:30|519.38|515.38|519.29|515.29|519.38|515.38|519.29|515.29|6
1617014260000|2021-03-29 10:37:40|519.28|515.28|519.26|515.26|519.31|515.31|519.22|515.22|7
1617014270000|2021-03-29 10:37:50|519.25|515.25|519.25|515.25|519.26|515.26|519.25|515.25|5
1617014280000|2021-03-29 10:38:00|519.23|515.23|519.11|515.11|519.23|515.23|519.03|515.03|18
1617014290000|2021-03-29 10:38:10|519.1|515.1|519.11|515.11|519.11|515.11|518.98|514.98|12
1617014300000|2021-03-29 10:38:20|519.08|515.08|519.11|515.11|519.15|515.15|519.04|515.04|12
1617014310000|2021-03-29 10:38:30|519.12|515.12|519.11|515.11|519.12|515.12|519.11|515.11|4
1617014320000|2021-03-29 10:38:40|519.12|515.12|519.1|515.1|519.23|515.23|519.1|515.1|10
1617014330000|2021-03-29 10:38:50|519.09|515.09|519.08|515.08|519.09|515.09|519.08|515.08|2
1617014340000|2021-03-29 10:39:00|519.09|515.09|519.19|515.19|519.19|515.19|519.09|515.09|5
1617014350000|2021-03-29 10:39:10|519.17|515.17|519.13|515.13|519.17|515.17|519.05|515.05|16
1617014360000|2021-03-29 10:39:20|519.12|515.12|519.1|515.1|519.14|515.14|519.1|515.1|19
1617014370000|2021-03-29 10:39:30|519.12|515.12|519.13|515.13|519.16|515.16|519.11|515.11|16
1617014380000|2021-03-29 10:39:40|519.15|515.15|519.14|515.14|519.16|515.16|519.13|515.13|14
1617014390000|2021-03-29 10:39:50|519.15|515.15|519.16|515.16|519.19|515.19|519.13|515.13|20
1617014400000|2021-03-29 10:40:00|519.15|515.15|519.17|515.17|519.18|515.18|519.06|515.06|18
1617014410000|2021-03-29 10:40:10|519.16|515.16|519.17|515.17|519.18|515.18|519.16|515.16|8
1617014420000|2021-03-29 10:40:20|519.16|515.16|519.18|515.18|519.19|515.19|519.16|515.16|9
1617014430000|2021-03-29 10:40:30|519.17|515.17|519.18|515.18|519.18|515.18|519.16|515.16|9
1617014440000|2021-03-29 10:40:40|519.16|515.16|519.17|515.17|519.18|515.18|519.16|515.16|9
1617014450000|2021-03-29 10:40:50|519.18|515.18|519.18|515.18|519.19|515.19|519.17|515.17|11
1617014460000|2021-03-29 10:41:00|519.19|515.19|519.21|515.21|519.22|515.22|519.19|515.19|11
1617014470000|2021-03-29 10:41:10|519.19|515.19|519.17|515.17|519.19|515.19|519.11|515.11|5
1617014480000|2021-03-29 10:41:20|519.18|515.18|519.18|515.18|519.18|515.18|519.17|515.17|5
1617014490000|2021-03-29 10:41:30|519.17|515.17|519.21|515.21|519.21|515.21|519.17|515.17|9
1617014500000|2021-03-29 10:41:40|519.2|515.2|519.18|515.18|519.2|515.2|519.17|515.17|5
1617014510000|2021-03-29 10:41:50|519.19|515.19|519.22|515.22|519.22|515.22|519.19|515.19|4
1617014520000|2021-03-29 10:42:00|519.24|515.24|519.3|515.3|519.3|515.3|519.24|515.24|13
1617014530000|2021-03-29 10:42:10|519.28|515.28|519.34|515.34|519.34|515.34|519.28|515.28|4
1617014540000|2021-03-29 10:42:20|519.36|515.36|519.36|515.36|519.36|515.36|519.36|515.36|1
1617014550000|2021-03-29 10:42:30|519.31|515.31|519.5|515.5|519.5|515.5|519.31|515.31|3
1617014560000|2021-03-29 10:42:40|519.49|515.49|519.47|515.47|519.53|515.53|519.46|515.46|18
1617014570000|2021-03-29 10:42:50|519.48|515.48|519.52|515.52|519.56|515.56|519.48|515.48|14
1617014580000|2021-03-29 10:43:00|519.54|515.54|519.63|515.63|519.63|515.63|519.48|515.48|15
1617014590000|2021-03-29 10:43:10|519.69|515.69|519.6|515.6|519.75|515.75|519.6|515.6|8
1617014600000|2021-03-29 10:43:20|519.58|515.58|519.75|515.75|519.75|515.75|519.53|515.53|14
1617014610000|2021-03-29 10:43:30|519.74|515.74|519.76|515.76|519.77|515.77|519.74|515.74|14
1617014620000|2021-03-29 10:43:40|519.78|515.78|519.81|515.81|519.83|515.83|519.78|515.78|9
1617014630000|2021-03-29 10:43:50|519.82|515.82|519.82|515.82|519.82|515.82|519.81|515.81|11
1617014640000|2021-03-29 10:44:00|519.81|515.81|519.81|515.81|519.82|515.82|519.81|515.81|9
1617014650000|2021-03-29 10:44:10|519.82|515.82|519.83|515.83|519.83|515.83|519.81|515.81|7
1617014660000|2021-03-29 10:44:20|519.81|515.81|519.72|515.72|519.83|515.83|519.72|515.72|5
1617014670000|2021-03-29 10:44:30|519.76|515.76|519.75|515.75|519.79|515.79|519.75|515.75|7
1617014680000|2021-03-29 10:44:40|519.76|515.76|519.81|515.81|519.81|515.81|519.75|515.75|7
1617014690000|2021-03-29 10:44:50|519.82|515.82|519.82|515.82|519.82|515.82|519.82|515.82|1
1617014700000|2021-03-29 10:45:00|519.84|515.84|519.99|515.99|519.99|515.99|519.84|515.84|10
1617014710000|2021-03-29 10:45:10|520.01|516.01|520.31|516.31|520.31|516.31|520.01|516.01|18
1617014720000|2021-03-29 10:45:20|520.47|516.47|520.4|516.4|520.47|516.47|520.38|516.38|4
1617014730000|2021-03-29 10:45:30|520.46|516.46|520.64|516.64|520.64|516.64|520.46|516.46|3
1617014740000|2021-03-29 10:45:40|520.67|516.67|520.63|516.63|520.67|516.67|520.63|516.63|3
1617014750000|2021-03-29 10:45:50|520.55|516.55|520.54|516.54|520.56|516.56|520.52|516.52|13
1617014760000|2021-03-29 10:46:00|520.59|516.59|520.34|516.34|520.59|516.59|520.29|516.29|23
1617014770000|2021-03-29 10:46:10|520.36|516.36|520.12|516.12|520.36|516.36|520.1|516.1|17
1617014780000|2021-03-29 10:46:20|520.13|516.13|520.09|516.09|520.17|516.17|520.03|516.03|22
1617014790000|2021-03-29 10:46:30|520.07|516.07|520.17|516.17|520.17|516.17|520.04|516.04|23
1617014800000|2021-03-29 10:46:40|520.16|516.16|520.25|516.25|520.26|516.26|520.15|516.15|20
1617014810000|2021-03-29 10:46:50|520.24|516.24|520.2|516.2|520.26|516.26|520.09|516.09|19
1617014820000|2021-03-29 10:47:00|520.27|516.27|520.09|516.09|520.27|516.27|520.03|516.03|23
1617014830000|2021-03-29 10:47:10|520.07|516.07|520.12|516.12|520.13|516.13|520.03|516.03|20
1617014840000|2021-03-29 10:47:20|520.09|516.09|520.08|516.08|520.12|516.12|520.07|516.07|21
1617014850000|2021-03-29 10:47:30|520.09|516.09|520.48|516.48|520.48|516.48|520.09|516.09|24
1617014860000|2021-03-29 10:47:40|520.5|516.5|520.33|516.33|520.5|516.5|520.24|516.24|22
1617014870000|2021-03-29 10:47:50|520.34|516.34|520.51|516.51|520.51|516.51|520.34|516.34|15
1617014880000|2021-03-29 10:48:00|520.5|516.5|520.44|516.44|520.52|516.52|520.44|516.44|8
1617014890000|2021-03-29 10:48:10|520.47|516.47|520.48|516.48|520.48|516.48|520.32|516.32|11
1617014900000|2021-03-29 10:48:20|520.47|516.47|520.57|516.57|520.58|516.58|520.47|516.47|5
1617014910000|2021-03-29 10:48:30|520.59|516.59|520.62|516.62|520.63|516.63|520.59|516.59|7
1617014920000|2021-03-29 10:48:40|520.61|516.61|520.57|516.57|520.61|516.61|520.57|516.57|4
1617014930000|2021-03-29 10:48:50|520.61|516.61|520.56|516.56|520.61|516.61|520.55|516.55|7
1617014940000|2021-03-29 10:49:00|520.42|516.42|520.37|516.37|520.42|516.42|520.3|516.3|18
1617014950000|2021-03-29 10:49:10|520.38|516.38|520.55|516.55|520.55|516.55|520.38|516.38|11
1617014960000|2021-03-29 10:49:20|520.54|516.54|520.39|516.39|520.59|516.59|520.38|516.38|18
1617014970000|2021-03-29 10:49:30|520.38|516.38|520.37|516.37|520.47|516.47|520.35|516.35|15
1617014980000|2021-03-29 10:49:40|520.36|516.36|520.23|516.23|520.38|516.38|520.22|516.22|17
1617014990000|2021-03-29 10:49:50|520.24|516.24|520.32|516.32|520.36|516.36|520.24|516.24|13
1617015000000|2021-03-29 10:50:00|520.33|516.33|520.3|516.3|520.46|516.46|520.3|516.3|23
1617015010000|2021-03-29 10:50:10|520.29|516.29|520.24|516.24|520.36|516.36|520.24|516.24|22
1617015020000|2021-03-29 10:50:20|520.22|516.22|520.08|516.08|520.22|516.22|520.08|516.08|10
1617015030000|2021-03-29 10:50:30|520.09|516.09|520.23|516.23|520.23|516.23|520.07|516.07|13
1617015040000|2021-03-29 10:50:40|520.24|516.24|520.28|516.28|520.28|516.28|520.21|516.21|17
1617015050000|2021-03-29 10:50:50|520.25|516.25|520.26|516.26|520.26|516.26|520.25|516.25|4
1617015060000|2021-03-29 10:51:00|520.25|516.25|520.23|516.23|520.27|516.27|520.23|516.23|7
1617015070000|2021-03-29 10:51:10|520.22|516.22|520.16|516.16|520.23|516.23|520.16|516.16|6
1617015080000|2021-03-29 10:51:20|520.15|516.15|520.33|516.33|520.33|516.33|520.15|516.15|20
1617015090000|2021-03-29 10:51:30|520.35|516.35|520.42|516.42|520.42|516.42|520.3|516.3|27
1617015100000|2021-03-29 10:51:40|520.4|516.4|520.59|516.59|520.65|516.65|520.31|516.31|23
1617015110000|2021-03-29 10:51:50|520.62|516.62|520.65|516.65|520.68|516.68|520.56|516.56|21
1617015120000|2021-03-29 10:52:00|520.66|516.66|520.47|516.47|520.69|516.69|520.37|516.37|25
1617015130000|2021-03-29 10:52:10|520.4|516.4|520.4|516.4|520.49|516.49|520.37|516.37|23
1617015140000|2021-03-29 10:52:20|520.48|516.48|520.37|516.37|520.49|516.49|520.37|516.37|20
1617015150000|2021-03-29 10:52:30|520.36|516.36|520.48|516.48|520.48|516.48|520.36|516.36|16
1617015160000|2021-03-29 10:52:40|520.47|516.47|520.37|516.37|520.47|516.47|520.37|516.37|13
1617015170000|2021-03-29 10:52:50|520.41|516.41|520.42|516.42|520.47|516.47|520.39|516.39|14
1617015180000|2021-03-29 10:53:00|520.43|516.43|520.4|516.4|520.45|516.45|520.37|516.37|18
1617015190000|2021-03-29 10:53:10|520.39|516.39|520.39|516.39|520.41|516.41|520.39|516.39|3
1617015200000|2021-03-29 10:53:20|520.38|516.38|520.21|516.21|520.4|516.4|520.21|516.21|12
1617015210000|2021-03-29 10:53:30|520.2|516.2|520.25|516.25|520.28|516.28|520.2|516.2|13
1617015220000|2021-03-29 10:53:40|520.26|516.26|520.21|516.21|520.26|516.26|520.19|516.19|15
1617015230000|2021-03-29 10:53:50|520.22|516.22|520.21|516.21|520.24|516.24|520.21|516.21|7
1617015240000|2021-03-29 10:54:00|520.22|516.22|520.22|516.22|520.26|516.26|520.22|516.22|11
1617015250000|2021-03-29 10:54:10|520.21|516.21|520.19|516.19|520.22|516.22|520.18|516.18|6
1617015260000|2021-03-29 10:54:20|520.18|516.18|520.18|516.18|520.18|516.18|520.18|516.18|1
1617015270000|2021-03-29 10:54:30|520.21|516.21|520.21|516.21|520.21|516.21|520.21|516.21|1
1617015280000|2021-03-29 10:54:40|520.22|516.22|520.22|516.22|520.22|516.22|520.2|516.2|6
1617015290000|2021-03-29 10:54:50|520.21|516.21|520.28|516.28|520.28|516.28|520.21|516.21|12
1617015300000|2021-03-29 10:55:00|520.34|516.34|520.39|516.39|520.48|516.48|520.34|516.34|25
1617015310000|2021-03-29 10:55:10|520.4|516.4|520.43|516.43|520.45|516.45|520.4|516.4|13
1617015320000|2021-03-29 10:55:20|520.42|516.42|520.46|516.46|520.49|516.49|520.42|516.42|10
1617015340000|2021-03-29 10:55:40|520.47|516.47|520.47|516.47|520.47|516.47|520.46|516.46|3
1617015350000|2021-03-29 10:55:50|520.48|516.48|520.45|516.45|520.48|516.48|520.43|516.43|5
1617015360000|2021-03-29 10:56:00|520.46|516.46|520.45|516.45|520.46|516.46|520.45|516.45|2
1617015370000|2021-03-29 10:56:10|520.44|516.44|520.45|516.45|520.45|516.45|520.44|516.44|2
1617015380000|2021-03-29 10:56:20|520.44|516.44|520.46|516.46|520.46|516.46|520.44|516.44|9
1617015390000|2021-03-29 10:56:30|520.48|516.48|520.64|516.64|520.64|516.64|520.48|516.48|8
1617015400000|2021-03-29 10:56:40|520.63|516.63|520.69|516.69|520.69|516.69|520.63|516.63|4
1617015410000|2021-03-29 10:56:50|520.72|516.72|520.77|516.77|520.77|516.77|520.72|516.72|3
1617015420000|2021-03-29 10:57:00|520.78|516.78|520.78|516.78|520.78|516.78|520.78|516.78|1
1617015430000|2021-03-29 10:57:10|520.82|516.82|520.93|516.93|520.95|516.95|520.82|516.82|6
1617015440000|2021-03-29 10:57:20|520.9|516.9|520.9|516.9|520.9|516.9|520.9|516.9|1
1617015450000|2021-03-29 10:57:30|520.91|516.91|520.91|516.91|520.92|516.92|520.91|516.91|3
1617015460000|2021-03-29 10:57:40|520.92|516.92|520.93|516.93|520.94|516.94|520.9|516.9|8
1617015470000|2021-03-29 10:57:50|520.94|516.94|520.82|516.82|520.95|516.95|520.56|516.56|16
1617015480000|2021-03-29 10:58:00|520.83|516.83|520.77|516.77|520.84|516.84|520.76|516.76|13
1617015490000|2021-03-29 10:58:10|520.7|516.7|520.76|516.76|520.82|516.82|520.67|516.67|13
1617015510000|2021-03-29 10:58:30|520.77|516.77|520.82|516.82|520.82|516.82|520.68|516.68|5
1617015520000|2021-03-29 10:58:40|520.79|516.79|520.79|516.79|520.79|516.79|520.79|516.79|1
1617015530000|2021-03-29 10:58:50|520.78|516.78|520.83|516.83|520.83|516.83|520.73|516.73|10
1617015540000|2021-03-29 10:59:00|520.81|516.81|520.76|516.76|520.81|516.81|520.74|516.74|8
1617015550000|2021-03-29 10:59:10|520.75|516.75|520.82|516.82|520.82|516.82|520.75|516.75|16
1617015560000|2021-03-29 10:59:20|520.81|516.81|520.82|516.82|520.82|516.82|520.81|516.81|4
1617015570000|2021-03-29 10:59:30|520.83|516.83|520.87|516.87|520.87|516.87|520.82|516.82|5
1617015580000|2021-03-29 10:59:40|520.85|516.85|521|517|521|517|520.84|516.84|12
1617015590000|2021-03-29 10:59:50|520.98|516.98|521.04|517.04|521.05|517.05|520.98|516.98|8
1617015600000|2021-03-29 11:00:00|521.05|517.05|521.27|517.27|521.28|517.28|521.03|517.03|14
1617015610000|2021-03-29 11:00:10|521.25|517.25|521.84|517.84|521.84|517.84|521.25|517.25|21
1617015620000|2021-03-29 11:00:20|521.82|517.82|522.1|518.1|522.1|518.1|521.81|517.81|19
1617015630000|2021-03-29 11:00:30|522.12|518.12|522.13|518.13|522.18|518.18|522.03|518.03|22
1617015640000|2021-03-29 11:00:40|522.17|518.17|521.99|517.99|522.2|518.2|521.96|517.96|24
1617015650000|2021-03-29 11:00:50|522|518|522|518|522.01|518.01|521.95|517.95|14
1617015660000|2021-03-29 11:01:00|522.03|518.03|522.19|518.19|522.3|518.3|522.02|518.02|26
1617015670000|2021-03-29 11:01:10|522.2|518.2|522.11|518.11|522.35|518.35|522.11|518.11|16
1617015680000|2021-03-29 11:01:20|522.1|518.1|522.16|518.16|522.25|518.25|522.02|518.02|25
1617015690000|2021-03-29 11:01:30|522.13|518.13|522.07|518.07|522.18|518.18|522.03|518.03|19
1617015700000|2021-03-29 11:01:40|521.97|517.97|521.85|517.85|521.97|517.97|521.84|517.84|13
1617015710000|2021-03-29 11:01:50|521.79|517.79|521.77|517.77|521.81|517.81|521.71|517.71|12
1617015720000|2021-03-29 11:02:00|521.78|517.78|521.78|517.78|521.87|517.87|521.71|517.71|15
1617015730000|2021-03-29 11:02:10|521.79|517.79|521.67|517.67|521.82|517.82|521.67|517.67|20
1617015740000|2021-03-29 11:02:20|521.62|517.62|521.48|517.48|521.62|517.62|521.46|517.46|18
1617015750000|2021-03-29 11:02:30|521.47|517.47|521.52|517.52|521.57|517.57|521.47|517.47|14
1617015760000|2021-03-29 11:02:40|521.51|517.51|521.46|517.46|521.52|517.52|521.46|517.46|18
1617015770000|2021-03-29 11:02:50|521.38|517.38|521.34|517.34|521.45|517.45|521.33|517.33|23
1617015780000|2021-03-29 11:03:00|521.28|517.28|521.22|517.22|521.28|517.28|521.09|517.09|22
1617015790000|2021-03-29 11:03:10|521.23|517.23|521.57|517.57|521.57|517.57|521.23|517.23|20
1617015800000|2021-03-29 11:03:20|521.59|517.59|521.65|517.65|521.67|517.67|521.51|517.51|16
1617015810000|2021-03-29 11:03:30|521.64|517.64|521.66|517.66|521.68|517.68|521.61|517.61|17
1617015820000|2021-03-29 11:03:40|521.67|517.67|521.66|517.66|521.67|517.67|521.62|517.62|12
1617015830000|2021-03-29 11:03:50|521.67|517.67|521.58|517.58|521.72|517.72|521.56|517.56|14
1617015840000|2021-03-29 11:04:00|521.59|517.59|521.75|517.75|521.76|517.76|521.57|517.57|16
1617015850000|2021-03-29 11:04:10|521.74|517.74|521.68|517.68|521.75|517.75|521.68|517.68|12
1617015860000|2021-03-29 11:04:20|521.65|517.65|521.72|517.72|521.73|517.73|521.63|517.63|17
1617015870000|2021-03-29 11:04:30|521.71|517.71|521.71|517.71|521.72|517.72|521.71|517.71|5
1617015880000|2021-03-29 11:04:40|521.72|517.72|521.67|517.67|521.72|517.72|521.67|517.67|4
1617015890000|2021-03-29 11:04:50|521.66|517.66|521.71|517.71|521.83|517.83|521.64|517.64|15
1617015900000|2021-03-29 11:05:00|521.72|517.72|521.76|517.76|521.81|517.81|521.61|517.61|21
1617015910000|2021-03-29 11:05:10|521.77|517.77|521.81|517.81|521.92|517.92|521.77|517.77|20
1617015920000|2021-03-29 11:05:20|521.84|517.84|521.89|517.89|521.92|517.92|521.83|517.83|11
1617015930000|2021-03-29 11:05:30|521.88|517.88|522.09|518.09|522.1|518.1|521.88|517.88|18
1617015940000|2021-03-29 11:05:40|522.1|518.1|522.38|518.38|522.39|518.39|522.1|518.1|25
1617015950000|2021-03-29 11:05:50|522.33|518.33|522.36|518.36|522.41|518.41|522.33|518.33|19
1617015960000|2021-03-29 11:06:00|522.35|518.35|522.25|518.25|522.4|518.4|522.22|518.22|20
1617015970000|2021-03-29 11:06:10|522.28|518.28|522.35|518.35|522.4|518.4|522.28|518.28|14
1617015980000|2021-03-29 11:06:20|522.34|518.34|522.34|518.34|522.4|518.4|522.31|518.31|18
1617015990000|2021-03-29 11:06:30|522.32|518.32|522.26|518.26|522.4|518.4|522.18|518.18|21
1617016000000|2021-03-29 11:06:40|522.24|518.24|522.04|518.04|522.26|518.26|522.04|518.04|16
1617016010000|2021-03-29 11:06:50|522.05|518.05|522.19|518.19|522.19|518.19|521.97|517.97|31
1617016020000|2021-03-29 11:07:00|522.2|518.2|522.11|518.11|522.24|518.24|522.09|518.09|19
1617016030000|2021-03-29 11:07:10|522.09|518.09|522.1|518.1|522.17|518.17|521.96|517.96|19
1617016040000|2021-03-29 11:07:20|522.12|518.12|522.07|518.07|522.16|518.16|522.07|518.07|15
1617016050000|2021-03-29 11:07:30|522.09|518.09|522.18|518.18|522.19|518.19|522.07|518.07|11
1617016060000|2021-03-29 11:07:40|522.17|518.17|522.21|518.21|522.22|518.22|522.1|518.1|13
1617016070000|2021-03-29 11:07:50|522.19|518.19|522.14|518.14|522.22|518.22|522.09|518.09|13
1617016080000|2021-03-29 11:08:00|522.21|518.21|522.1|518.1|522.24|518.24|522.09|518.09|11
1617016090000|2021-03-29 11:08:10|522.04|518.04|522.05|518.05|522.07|518.07|522.03|518.03|8
1617016100000|2021-03-29 11:08:20|522.06|518.06|522.06|518.06|522.07|518.07|522.05|518.05|15
1617016110000|2021-03-29 11:08:30|522.07|518.07|522.13|518.13|522.16|518.16|522.06|518.06|15
1617016120000|2021-03-29 11:08:40|522.14|518.14|522.14|518.14|522.16|518.16|522.13|518.13|9
1617016130000|2021-03-29 11:08:50|522.15|518.15|522.12|518.12|522.15|518.15|522.04|518.04|14
1617016140000|2021-03-29 11:09:00|522.11|518.11|522.13|518.13|522.13|518.13|522.11|518.11|7
1617016150000|2021-03-29 11:09:10|522.12|518.12|522.05|518.05|522.12|518.12|521.98|517.98|14
1617016160000|2021-03-29 11:09:20|522.04|518.04|522.05|518.05|522.05|518.05|522.04|518.04|6
1617016170000|2021-03-29 11:09:30|522.04|518.04|522.05|518.05|522.06|518.06|522.04|518.04|4
1617016180000|2021-03-29 11:09:40|522.03|518.03|522.04|518.04|522.04|518.04|522.03|518.03|6
1617016190000|2021-03-29 11:09:50|522.05|518.05|522.04|518.04|522.05|518.05|522.03|518.03|5
1617016200000|2021-03-29 11:10:00|522.06|518.06|522.03|518.03|522.06|518.06|522.02|518.02|7
1617016210000|2021-03-29 11:10:10|522.05|518.05|522.06|518.06|522.1|518.1|521.97|517.97|20
1617016220000|2021-03-29 11:10:20|522.07|518.07|522.08|518.08|522.1|518.1|522.05|518.05|12
1617016230000|2021-03-29 11:10:30|522.07|518.07|522.55|518.55|522.59|518.59|522.07|518.07|16
1617016240000|2021-03-29 11:10:40|522.58|518.58|522.55|518.55|522.61|518.61|522.53|518.53|15
1617016250000|2021-03-29 11:10:50|522.57|518.57|522.68|518.68|522.68|518.68|522.49|518.49|18
1617016260000|2021-03-29 11:11:00|522.67|518.67|522.58|518.58|522.73|518.73|522.58|518.58|27
1617016270000|2021-03-29 11:11:10|522.59|518.59|522.75|518.75|522.8|518.8|522.59|518.59|19
1617016280000|2021-03-29 11:11:20|522.76|518.76|522.77|518.77|522.78|518.78|522.58|518.58|19
1617016290000|2021-03-29 11:11:30|522.76|518.76|522.93|518.93|523.05|519.05|522.59|518.59|24
1617016300000|2021-03-29 11:11:40|522.94|518.94|523|519|523.03|519.03|522.92|518.92|13
1617016310000|2021-03-29 11:11:50|523.01|519.01|522.88|518.88|523.07|519.07|522.84|518.84|25
1617016320000|2021-03-29 11:12:00|522.87|518.87|522.72|518.72|522.88|518.88|522.71|518.71|18
1617016330000|2021-03-29 11:12:10|522.71|518.71|522.55|518.55|522.73|518.73|522.51|518.51|16
1617016340000|2021-03-29 11:12:20|522.56|518.56|522.55|518.55|522.59|518.59|522.53|518.53|24
1617016350000|2021-03-29 11:12:30|522.56|518.56|522.97|518.97|522.99|518.99|522.5|518.5|23
1617016360000|2021-03-29 11:12:40|522.99|518.99|522.89|518.89|522.99|518.99|522.87|518.87|17
1617016370000|2021-03-29 11:12:50|522.9|518.9|522.95|518.95|522.95|518.95|522.87|518.87|18
1617016380000|2021-03-29 11:13:00|522.98|518.98|523.04|519.04|523.21|519.21|522.91|518.91|27
1617016390000|2021-03-29 11:13:10|523.06|519.06|523.01|519.01|523.06|519.06|522.96|518.96|19
1617016400000|2021-03-29 11:13:20|523.02|519.02|523.03|519.03|523.11|519.11|522.92|518.92|21
1617016410000|2021-03-29 11:13:30|523.04|519.04|523.02|519.02|523.06|519.06|523.01|519.01|11
1617016420000|2021-03-29 11:13:40|523.03|519.03|523.05|519.05|523.05|519.05|523.02|519.02|7
1617016430000|2021-03-29 11:13:50|523.04|519.04|522.96|518.96|523.09|519.09|522.89|518.89|17
1617016440000|2021-03-29 11:14:00|523|519|523.01|519.01|523.04|519.04|522.95|518.95|17
1617016450000|2021-03-29 11:14:10|523.02|519.02|522.99|518.99|523.04|519.04|522.99|518.99|8
1617016460000|2021-03-29 11:14:20|523|519|523.01|519.01|523.04|519.04|522.99|518.99|6
1617016470000|2021-03-29 11:14:30|523.02|519.02|522.97|518.97|523.02|519.02|522.86|518.86|15
1617016480000|2021-03-29 11:14:40|523.01|519.01|523.01|519.01|523.02|519.02|522.98|518.98|18
1617016490000|2021-03-29 11:14:50|523.02|519.02|523.13|519.13|523.16|519.16|523.02|519.02|11
1617016500000|2021-03-29 11:15:00|523.12|519.12|523.12|519.12|523.15|519.15|523.09|519.09|19
1617016510000|2021-03-29 11:15:10|523.11|519.11|523.1|519.1|523.11|519.11|523.09|519.09|5
1617016520000|2021-03-29 11:15:20|523.11|519.11|523.13|519.13|523.15|519.15|523.11|519.11|13
1617016530000|2021-03-29 11:15:30|523.14|519.14|523.11|519.11|523.14|519.14|523.09|519.09|12
1617016540000|2021-03-29 11:15:40|523.1|519.1|523.14|519.14|523.14|519.14|523.09|519.09|16
1617016550000|2021-03-29 11:15:50|523.11|519.11|523.11|519.11|523.14|519.14|523.08|519.08|20
1617016560000|2021-03-29 11:16:00|523.1|519.1|522.91|518.91|523.1|519.1|522.79|518.79|14
1617016570000|2021-03-29 11:16:10|522.93|518.93|522.87|518.87|522.93|518.93|522.87|518.87|8
1617016580000|2021-03-29 11:16:20|522.84|518.84|522.73|518.73|522.84|518.84|522.72|518.72|18
1617016590000|2021-03-29 11:16:30|522.72|518.72|522.26|518.26|522.72|518.72|522.26|518.26|24
1617016600000|2021-03-29 11:16:40|522.27|518.27|522.48|518.48|522.48|518.48|522.24|518.24|20
1617016610000|2021-03-29 11:16:50|522.43|518.43|522.38|518.38|522.43|518.43|522.37|518.37|24
1617016620000|2021-03-29 11:17:00|522.39|518.39|522.28|518.28|522.41|518.41|522.27|518.27|11
1617016630000|2021-03-29 11:17:10|522.25|518.25|522.05|518.05|522.25|518.25|522.01|518.01|24
1617016640000|2021-03-29 11:17:20|522.06|518.06|522.1|518.1|522.1|518.1|522.05|518.05|17
1617016650000|2021-03-29 11:17:30|522.09|518.09|522|518|522.12|518.12|522|518|18
1617016660000|2021-03-29 11:17:40|521.99|517.99|522.02|518.02|522.04|518.04|521.99|517.99|13
1617016670000|2021-03-29 11:17:50|522.03|518.03|522|518|522.03|518.03|521.99|517.99|21
1617016680000|2021-03-29 11:18:00|521.96|517.96|521.96|517.96|521.99|517.99|521.94|517.94|14
1617016690000|2021-03-29 11:18:10|521.99|517.99|521.94|517.94|521.99|517.99|521.94|517.94|20
1617016700000|2021-03-29 11:18:20|521.92|517.92|521.75|517.75|521.92|517.92|521.75|517.75|13
1617016710000|2021-03-29 11:18:30|521.78|517.78|521.69|517.69|521.82|517.82|521.68|517.68|17
1617016720000|2021-03-29 11:18:40|521.7|517.7|521.87|517.87|521.87|517.87|521.7|517.7|16
1617016730000|2021-03-29 11:18:50|521.88|517.88|521.8|517.8|521.88|517.88|521.8|517.8|15
1617016740000|2021-03-29 11:19:00|521.79|517.79|521.98|517.98|522.1|518.1|521.79|517.79|26
1617016750000|2021-03-29 11:19:10|521.99|517.99|521.92|517.92|522|518|521.92|517.92|9
1617016760000|2021-03-29 11:19:20|521.93|517.93|521.75|517.75|521.94|517.94|521.73|517.73|22
1617016770000|2021-03-29 11:19:30|521.76|517.76|521.91|517.91|521.91|517.91|521.71|517.71|19
1617016780000|2021-03-29 11:19:40|521.9|517.9|521.78|517.78|521.91|517.91|521.78|517.78|14
1617016790000|2021-03-29 11:19:50|521.77|517.77|521.76|517.76|521.78|517.78|521.74|517.74|16
1617016800000|2021-03-29 11:20:00|521.75|517.75|521.97|517.97|521.97|517.97|521.75|517.75|18
1617016810000|2021-03-29 11:20:10|521.96|517.96|522.21|518.21|522.23|518.23|521.95|517.95|21
1617016820000|2021-03-29 11:20:20|522.22|518.22|522.31|518.31|522.36|518.36|522.19|518.19|17
1617016830000|2021-03-29 11:20:30|522.3|518.3|522.23|518.23|522.35|518.35|522.23|518.23|11
1617016840000|2021-03-29 11:20:40|522.19|518.19|522.2|518.2|522.21|518.21|522.09|518.09|9
1617016850000|2021-03-29 11:20:50|522.17|518.17|522.17|518.17|522.18|518.18|522.16|518.16|5
1617016860000|2021-03-29 11:21:00|522.18|518.18|522.07|518.07|522.18|518.18|522.05|518.05|5
1617016870000|2021-03-29 11:21:10|522.06|518.06|522.19|518.19|522.2|518.2|522.06|518.06|18
1617016880000|2021-03-29 11:21:20|522.18|518.18|522.2|518.2|522.21|518.21|522.17|518.17|14
1617016890000|2021-03-29 11:21:30|522.19|518.19|522.2|518.2|522.26|518.26|522.19|518.19|12
1617016900000|2021-03-29 11:21:40|522.16|518.16|522.17|518.17|522.18|518.18|522.12|518.12|23
1617016910000|2021-03-29 11:21:50|522.16|518.16|522.32|518.32|522.33|518.33|522.16|518.16|21
1617016920000|2021-03-29 11:22:00|522.33|518.33|522.32|518.32|522.34|518.34|522.31|518.31|11
1617016930000|2021-03-29 11:22:10|522.35|518.35|522.3|518.3|522.37|518.37|522.24|518.24|11
1617016940000|2021-03-29 11:22:20|522.29|518.29|522.29|518.29|522.31|518.31|522.28|518.28|10
1617016960000|2021-03-29 11:22:40|522.26|518.26|522.26|518.26|522.26|518.26|522.25|518.25|3
1617016970000|2021-03-29 11:22:50|522.27|518.27|522.16|518.16|522.29|518.29|522.16|518.16|12
1617016980000|2021-03-29 11:23:00|522.18|518.18|522.16|518.16|522.18|518.18|522.09|518.09|14
1617016990000|2021-03-29 11:23:10|522.05|518.05|521.95|517.95|522.08|518.08|521.95|517.95|7
1617017000000|2021-03-29 11:23:20|521.93|517.93|521.99|517.99|521.99|517.99|521.93|517.93|14
1617017010000|2021-03-29 11:23:30|521.97|517.97|521.86|517.86|522|518|521.86|517.86|20
1617017020000|2021-03-29 11:23:40|521.88|517.88|521.85|517.85|521.9|517.9|521.79|517.79|19
1617017030000|2021-03-29 11:23:50|521.81|517.81|521.59|517.59|521.81|517.81|521.53|517.53|17
1617017040000|2021-03-29 11:24:00|521.58|517.58|521.53|517.53|521.64|517.64|521.51|517.51|12
1617017050000|2021-03-29 11:24:10|521.52|517.52|521.41|517.41|521.52|517.52|521.4|517.4|13
1617017060000|2021-03-29 11:24:20|521.4|517.4|521.15|517.15|521.4|517.4|521.13|517.13|14
1617017070000|2021-03-29 11:24:30|521.16|517.16|521.15|517.15|521.2|517.2|521.11|517.11|29
1617017080000|2021-03-29 11:24:40|521.16|517.16|521.11|517.11|521.19|517.19|521.09|517.09|14
1617017090000|2021-03-29 11:24:50|521.12|517.12|521.14|517.14|521.14|517.14|521.1|517.1|10
1617017100000|2021-03-29 11:25:00|521.15|517.15|521.23|517.23|521.23|517.23|521.15|517.15|8
1617017110000|2021-03-29 11:25:10|521.21|517.21|521.29|517.29|521.34|517.34|521.21|517.21|18
1617017120000|2021-03-29 11:25:20|521.32|517.32|521.63|517.63|521.63|517.63|521.31|517.31|22
1617017130000|2021-03-29 11:25:30|521.62|517.62|521.71|517.71|521.8|517.8|521.62|517.62|16
1617017140000|2021-03-29 11:25:40|521.7|517.7|521.85|517.85|521.85|517.85|521.7|517.7|8
1617017150000|2021-03-29 11:25:50|521.86|517.86|522|518|522.06|518.06|521.81|517.81|26
1617017160000|2021-03-29 11:26:00|522.04|518.04|522.02|518.02|522.04|518.04|521.99|517.99|6
1617017170000|2021-03-29 11:26:10|522.05|518.05|522.16|518.16|522.16|518.16|522.04|518.04|12
1617017180000|2021-03-29 11:26:20|522.15|518.15|522.07|518.07|522.17|518.17|521.92|517.92|21
1617017190000|2021-03-29 11:26:30|522.12|518.12|522.16|518.16|522.16|518.16|522.12|518.12|13
1617017200000|2021-03-29 11:26:40|522.17|518.17|522.16|518.16|522.17|518.17|522.15|518.15|8
1617017210000|2021-03-29 11:26:50|522.15|518.15|521.98|517.98|522.16|518.16|521.98|517.98|16
1617017220000|2021-03-29 11:27:00|521.97|517.97|522.01|518.01|522.01|518.01|521.96|517.96|13
1617017230000|2021-03-29 11:27:10|521.99|517.99|521.97|517.97|522|518|521.97|517.97|16
1617017240000|2021-03-29 11:27:20|521.98|517.98|521.69|517.69|521.99|517.99|521.68|517.68|15
1617017250000|2021-03-29 11:27:30|521.7|517.7|521.61|517.61|521.7|517.7|521.51|517.51|14
1617017260000|2021-03-29 11:27:40|521.59|517.59|521.56|517.56|521.59|517.59|521.54|517.54|14
1617017270000|2021-03-29 11:27:50|521.58|517.58|521.64|517.64|521.64|517.64|521.56|517.56|13
1617017280000|2021-03-29 11:28:00|521.63|517.63|521.62|517.62|521.65|517.65|521.51|517.51|22
1617017290000|2021-03-29 11:28:10|521.6|517.6|521.6|517.6|521.63|517.63|521.59|517.59|14
1617017300000|2021-03-29 11:28:20|521.63|517.63|521.69|517.69|521.73|517.73|521.63|517.63|13
1617017310000|2021-03-29 11:28:30|521.71|517.71|521.72|517.72|521.72|517.72|521.7|517.7|10
1617017320000|2021-03-29 11:28:40|521.71|517.71|521.74|517.74|521.74|517.74|521.71|517.71|10
1617017330000|2021-03-29 11:28:50|521.78|517.78|521.83|517.83|521.83|517.83|521.7|517.7|16
1617017340000|2021-03-29 11:29:00|521.84|517.84|521.84|517.84|521.86|517.86|521.69|517.69|19
1617017350000|2021-03-29 11:29:10|521.83|517.83|521.95|517.95|521.95|517.95|521.8|517.8|13
1617017360000|2021-03-29 11:29:20|521.98|517.98|522|518|522.02|518.02|521.95|517.95|12
1617017370000|2021-03-29 11:29:30|522.01|518.01|522.01|518.01|522.02|518.02|521.84|517.84|28
1617017380000|2021-03-29 11:29:40|522.02|518.02|522.09|518.09|522.12|518.12|521.82|517.82|20
1617017390000|2021-03-29 11:29:50|522.12|518.12|522.06|518.06|522.13|518.13|522.03|518.03|23
1617017400000|2021-03-29 11:30:00|522.05|518.05|522.2|518.2|522.23|518.23|522.04|518.04|24
1617017410000|2021-03-29 11:30:10|522.21|518.21|522.36|518.36|522.36|518.36|522.2|518.2|10
1617017420000|2021-03-29 11:30:20|522.34|518.34|522.99|518.99|522.99|518.99|522.3|518.3|28
1617017430000|2021-03-29 11:30:30|523.05|519.05|523.17|519.17|523.25|519.25|523.02|519.02|27
1617017440000|2021-03-29 11:30:40|523.18|519.18|523.21|519.21|523.22|519.22|523.17|519.17|18
1617017450000|2021-03-29 11:30:50|523.22|519.22|523.7|519.7|523.7|519.7|523.21|519.21|17
1617017460000|2021-03-29 11:31:00|523.69|519.69|524.14|520.14|524.15|520.15|523.69|519.69|22
1617017470000|2021-03-29 11:31:10|524.07|520.07|524.22|520.22|524.3|520.3|524.04|520.04|26
1617017480000|2021-03-29 11:31:20|524.23|520.23|524.23|520.23|524.27|520.27|524.18|520.18|19
1617017490000|2021-03-29 11:31:30|524.22|520.22|524.36|520.36|524.36|520.36|524.17|520.17|11
1617017500000|2021-03-29 11:31:40|524.32|520.32|524.3|520.3|524.33|520.33|524.3|520.3|7
1617017510000|2021-03-29 11:31:50|524.31|520.31|524.33|520.33|524.37|520.37|524.31|520.31|14
1617017520000|2021-03-29 11:32:00|524.32|520.32|524.27|520.27|524.33|520.33|524.25|520.25|14
1617017530000|2021-03-29 11:32:10|524.26|520.26|524.24|520.24|524.3|520.3|524.15|520.15|14
1617017540000|2021-03-29 11:32:20|524.27|520.27|524.02|520.02|524.27|520.27|524|520|19
1617017550000|2021-03-29 11:32:30|524.01|520.01|523.64|519.64|524.03|520.03|523.63|519.63|23
1617017560000|2021-03-29 11:32:40|523.65|519.65|523.58|519.58|523.71|519.71|523.56|519.56|21
1617017570000|2021-03-29 11:32:50|523.56|519.56|523.55|519.55|523.64|519.64|523.55|519.55|23
1617017580000|2021-03-29 11:33:00|523.56|519.56|523.52|519.52|523.57|519.57|523.46|519.46|21
1617017590000|2021-03-29 11:33:10|523.48|519.48|523.48|519.48|523.52|519.52|523.48|519.48|4
1617017600000|2021-03-29 11:33:20|523.5|519.5|523.49|519.49|523.52|519.52|523.48|519.48|11
1617017610000|2021-03-29 11:33:30|523.52|519.52|523.5|519.5|523.54|519.54|523.49|519.49|13
1617017620000|2021-03-29 11:33:40|523.48|519.48|523.42|519.42|523.52|519.52|523.41|519.41|17
1617017630000|2021-03-29 11:33:50|523.33|519.33|523.38|519.38|523.39|519.39|523.32|519.32|10
1617017640000|2021-03-29 11:34:00|523.37|519.37|523.33|519.33|523.37|519.37|523.33|519.33|6
1617017650000|2021-03-29 11:34:10|523.34|519.34|523.11|519.11|523.35|519.35|523.07|519.07|20
1617017660000|2021-03-29 11:34:20|523.12|519.12|523.06|519.06|523.13|519.13|523.05|519.05|17
1617017670000|2021-03-29 11:34:30|523.07|519.07|523.1|519.1|523.15|519.15|523.06|519.06|12
1617017680000|2021-03-29 11:34:40|523.14|519.14|523.17|519.17|523.19|519.19|523.13|519.13|15
1617017690000|2021-03-29 11:34:50|523.18|519.18|523.19|519.19|523.21|519.21|523.18|519.18|5
1617017700000|2021-03-29 11:35:00|523.18|519.18|523.2|519.2|523.22|519.22|523.18|519.18|16
1617017710000|2021-03-29 11:35:10|523.21|519.21|523.21|519.21|523.21|519.21|523.21|519.21|1
1617017720000|2021-03-29 11:35:20|523.18|519.18|523.14|519.14|523.18|519.18|523.14|519.14|5
1617017730000|2021-03-29 11:35:30|523.15|519.15|523.11|519.11|523.15|519.15|523.11|519.11|3
1617017740000|2021-03-29 11:35:40|523.12|519.12|523.14|519.14|523.17|519.17|523.12|519.12|4
1617017750000|2021-03-29 11:35:50|523.15|519.15|523.19|519.19|523.19|519.19|523.15|519.15|8
1617017760000|2021-03-29 11:36:00|523.18|519.18|523.18|519.18|523.18|519.18|523.17|519.17|3
1617017770000|2021-03-29 11:36:10|523.19|519.19|523.14|519.14|523.22|519.22|523.13|519.13|8
1617017780000|2021-03-29 11:36:20|523.15|519.15|523.07|519.07|523.17|519.17|523.03|519.03|19
1617017790000|2021-03-29 11:36:30|523.08|519.08|523.05|519.05|523.1|519.1|522.99|518.99|19
1617017800000|2021-03-29 11:36:40|523.04|519.04|523.12|519.12|523.12|519.12|523.03|519.03|21
1617017810000|2021-03-29 11:36:50|523.05|519.05|523.03|519.03|523.06|519.06|522.99|518.99|12
1617017820000|2021-03-29 11:37:00|523.06|519.06|523.08|519.08|523.08|519.08|523.02|519.02|8
1617017830000|2021-03-29 11:37:10|523.07|519.07|522.83|518.83|523.08|519.08|522.83|518.83|17
1617017840000|2021-03-29 11:37:20|522.69|518.69|522.65|518.65|522.69|518.69|522.65|518.65|13
1617017850000|2021-03-29 11:37:30|522.66|518.66|522.67|518.67|522.67|518.67|522.65|518.65|12
1617017860000|2021-03-29 11:37:40|522.66|518.66|522.67|518.67|522.67|518.67|522.66|518.66|6
1617017870000|2021-03-29 11:37:50|522.61|518.61|522.59|518.59|522.62|518.62|522.54|518.54|17
1617017880000|2021-03-29 11:38:00|522.58|518.58|522.56|518.56|522.58|518.58|522.55|518.55|9
1617017890000|2021-03-29 11:38:10|522.55|518.55|522.32|518.32|522.55|518.55|522.23|518.23|19
1617017900000|2021-03-29 11:38:20|522.22|518.22|522.25|518.25|522.3|518.3|522.14|518.14|10
1617017910000|2021-03-29 11:38:30|522.27|518.27|522.23|518.23|522.33|518.33|522.19|518.19|13
1617017920000|2021-03-29 11:38:40|522.22|518.22|522.22|518.22|522.27|518.27|522.2|518.2|22
1617017930000|2021-03-29 11:38:50|522.21|518.21|522.21|518.21|522.27|518.27|522.19|518.19|21
1617017940000|2021-03-29 11:39:00|522.24|518.24|522.21|518.21|522.27|518.27|522.21|518.21|16
1617017950000|2021-03-29 11:39:10|522.13|518.13|522.1|518.1|522.13|518.13|522.09|518.09|9
1617017960000|2021-03-29 11:39:20|522.11|518.11|522.56|518.56|522.57|518.57|522.07|518.07|21
1617017970000|2021-03-29 11:39:30|522.57|518.57|522.58|518.58|522.58|518.58|522.57|518.57|2
1617017980000|2021-03-29 11:39:40|522.57|518.57|522.58|518.58|522.58|518.58|522.52|518.52|14
1617017990000|2021-03-29 11:39:50|522.56|518.56|522.57|518.57|522.6|518.6|522.56|518.56|10
1617018000000|2021-03-29 11:40:00|522.58|518.58|522.54|518.54|522.6|518.6|522.54|518.54|10
1617018010000|2021-03-29 11:40:10|522.58|518.58|522.63|518.63|522.64|518.64|522.55|518.55|13
1617018020000|2021-03-29 11:40:20|522.67|518.67|522.77|518.77|522.79|518.79|522.67|518.67|19
1617018030000|2021-03-29 11:40:30|522.78|518.78|522.76|518.76|522.78|518.78|522.72|518.72|13
1617018040000|2021-03-29 11:40:40|522.75|518.75|522.78|518.78|522.78|518.78|522.75|518.75|12
1617018050000|2021-03-29 11:40:50|522.77|518.77|522.75|518.75|522.78|518.78|522.73|518.73|11
1617018060000|2021-03-29 11:41:00|522.7|518.7|522.8|518.8|522.8|518.8|522.7|518.7|8
1617018070000|2021-03-29 11:41:10|522.82|518.82|522.89|518.89|522.89|518.89|522.81|518.81|12
1617018080000|2021-03-29 11:41:20|522.87|518.87|522.91|518.91|522.91|518.91|522.87|518.87|13
1617018090000|2021-03-29 11:41:30|522.9|518.9|522.9|518.9|522.91|518.91|522.9|518.9|3
1617018100000|2021-03-29 11:41:40|522.89|518.89|522.8|518.8|522.89|518.89|522.66|518.66|20
1617018110000|2021-03-29 11:41:50|522.81|518.81|522.9|518.9|522.9|518.9|522.81|518.81|18
1617018120000|2021-03-29 11:42:00|522.91|518.91|522.88|518.88|522.91|518.91|522.87|518.87|6
1617018130000|2021-03-29 11:42:10|522.89|518.89|522.87|518.87|522.9|518.9|522.86|518.86|6
1617018140000|2021-03-29 11:42:20|522.86|518.86|522.88|518.88|522.89|518.89|522.86|518.86|11
1617018150000|2021-03-29 11:42:30|522.89|518.89|522.89|518.89|522.89|518.89|522.88|518.88|5
1617018160000|2021-03-29 11:42:40|522.9|518.9|522.89|518.89|522.9|518.9|522.89|518.89|4
1617018170000|2021-03-29 11:42:50|522.9|518.9|522.88|518.88|522.9|518.9|522.88|518.88|6
1617018180000|2021-03-29 11:43:00|522.89|518.89|522.86|518.86|522.89|518.89|522.83|518.83|8
1617018190000|2021-03-29 11:43:10|522.87|518.87|522.88|518.88|522.89|518.89|522.87|518.87|8
1617018200000|2021-03-29 11:43:20|522.89|518.89|522.98|518.98|522.98|518.98|522.88|518.88|12
1617018210000|2021-03-29 11:43:30|522.84|518.84|522.95|518.95|522.95|518.95|522.84|518.84|9
1617018220000|2021-03-29 11:43:40|522.96|518.96|523.05|519.05|523.05|519.05|522.94|518.94|17
1617018230000|2021-03-29 11:43:50|523.06|519.06|522.99|518.99|523.06|519.06|522.99|518.99|8
1617018240000|2021-03-29 11:44:00|522.98|518.98|522.99|518.99|523.03|519.03|522.96|518.96|10
1617018250000|2021-03-29 11:44:10|522.98|518.98|522.98|518.98|522.99|518.99|522.97|518.97|5
1617018260000|2021-03-29 11:44:20|522.96|518.96|522.92|518.92|522.99|518.99|522.82|518.82|19
1617018270000|2021-03-29 11:44:30|522.9|518.9|522.84|518.84|522.9|518.9|522.8|518.8|7
1617018280000|2021-03-29 11:44:40|522.86|518.86|522.86|518.86|522.9|518.9|522.82|518.82|17
1617018290000|2021-03-29 11:44:50|522.84|518.84|522.94|518.94|523|519|522.84|518.84|14
1617018300000|2021-03-29 11:45:00|522.95|518.95|523|519|523.01|519.01|522.92|518.92|18
1617018310000|2021-03-29 11:45:10|523.01|519.01|522.99|518.99|523.01|519.01|522.92|518.92|15
1617018320000|2021-03-29 11:45:20|522.98|518.98|522.96|518.96|522.99|518.99|522.96|518.96|7
1617018330000|2021-03-29 11:45:30|522.99|518.99|522.97|518.97|522.99|518.99|522.96|518.96|12
1617018340000|2021-03-29 11:45:40|522.99|518.99|522.98|518.98|522.99|518.99|522.96|518.96|9
1617018350000|2021-03-29 11:45:50|522.97|518.97|522.94|518.94|522.99|518.99|522.94|518.94|9
1617018360000|2021-03-29 11:46:00|522.95|518.95|522.98|518.98|523.03|519.03|522.94|518.94|20
1617018370000|2021-03-29 11:46:10|522.96|518.96|522.97|518.97|523|519|522.95|518.95|18
1617018380000|2021-03-29 11:46:20|522.96|518.96|522.88|518.88|522.96|518.96|522.88|518.88|8
1617018390000|2021-03-29 11:46:30|522.87|518.87|522.81|518.81|522.87|518.87|522.79|518.79|8
1617018400000|2021-03-29 11:46:40|522.78|518.78|522.78|518.78|522.78|518.78|522.78|518.78|1
1617018410000|2021-03-29 11:46:50|522.77|518.77|522.67|518.67|522.77|518.77|522.66|518.66|17
1617018420000|2021-03-29 11:47:00|522.66|518.66|522.65|518.65|522.7|518.7|522.62|518.62|21
1617018430000|2021-03-29 11:47:10|522.64|518.64|522.62|518.62|522.65|518.65|522.62|518.62|10
1617018440000|2021-03-29 11:47:20|522.61|518.61|522.59|518.59|522.62|518.62|522.59|518.59|5
1617018450000|2021-03-29 11:47:30|522.52|518.52|522.52|518.52|522.52|518.52|522.42|518.42|3
1617018460000|2021-03-29 11:47:40|522.51|518.51|522.51|518.51|522.55|518.55|522.5|518.5|11
1617018480000|2021-03-29 11:48:00|522.4|518.4|522.27|518.27|522.4|518.4|522.23|518.23|7
1617018490000|2021-03-29 11:48:10|522.26|518.26|522.2|518.2|522.26|518.26|522.2|518.2|16
1617018500000|2021-03-29 11:48:20|522.19|518.19|522.15|518.15|522.2|518.2|522.14|518.14|17
1617018510000|2021-03-29 11:48:30|522.14|518.14|522.07|518.07|522.14|518.14|521.88|517.88|22
1617018520000|2021-03-29 11:48:40|522.06|518.06|522.04|518.04|522.06|518.06|521.95|517.95|17
1617018530000|2021-03-29 11:48:50|522.05|518.05|521.8|517.8|522.05|518.05|521.8|517.8|14
1617018540000|2021-03-29 11:49:00|521.81|517.81|521.96|517.96|521.98|517.98|521.77|517.77|18
1617018550000|2021-03-29 11:49:10|521.95|517.95|521.98|517.98|521.98|517.98|521.95|517.95|10
1617018560000|2021-03-29 11:49:20|521.86|517.86|521.8|517.8|521.97|517.97|521.79|517.79|16
1617018570000|2021-03-29 11:49:30|521.81|517.81|521.8|517.8|521.81|517.81|521.78|517.78|19
1617018580000|2021-03-29 11:49:40|521.81|517.81|521.79|517.79|521.82|517.82|521.7|517.7|22
1617018590000|2021-03-29 11:49:50|521.81|517.81|521.96|517.96|521.98|517.98|521.76|517.76|17
1617018600000|2021-03-29 11:50:00|521.97|517.97|522|518|522.06|518.06|521.97|517.97|16
1617018610000|2021-03-29 11:50:10|522.01|518.01|522.03|518.03|522.04|518.04|521.88|517.88|23
1617018620000|2021-03-29 11:50:20|521.98|517.98|522.27|518.27|522.29|518.29|521.98|517.98|17
1617018630000|2021-03-29 11:50:30|522.29|518.29|522.63|518.63|522.63|518.63|522.21|518.21|20
1617018640000|2021-03-29 11:50:40|522.62|518.62|522.48|518.48|522.65|518.65|522.43|518.43|20
1617018650000|2021-03-29 11:50:50|522.47|518.47|522.48|518.48|522.53|518.53|522.44|518.44|13
1617018660000|2021-03-29 11:51:00|522.49|518.49|522.28|518.28|522.49|518.49|522.27|518.27|17
1617018670000|2021-03-29 11:51:10|522.29|518.29|522.23|518.23|522.29|518.29|522.21|518.21|9
1617018680000|2021-03-29 11:51:20|522.28|518.28|522.17|518.17|522.3|518.3|522.17|518.17|22
1617018690000|2021-03-29 11:51:30|522.12|518.12|522.06|518.06|522.14|518.14|522.06|518.06|9
1617018700000|2021-03-29 11:51:40|521.96|517.96|522.08|518.08|522.09|518.09|521.92|517.92|16
1617018710000|2021-03-29 11:51:50|522.09|518.09|522.07|518.07|522.19|518.19|522.01|518.01|23
1617018720000|2021-03-29 11:52:00|522.06|518.06|522.16|518.16|522.17|518.17|522.03|518.03|17
1617018730000|2021-03-29 11:52:10|522.15|518.15|522.17|518.17|522.18|518.18|522.09|518.09|20
1617018740000|2021-03-29 11:52:20|522.18|518.18|522.24|518.24|522.27|518.27|522.15|518.15|18
1617018750000|2021-03-29 11:52:30|522.2|518.2|522.24|518.24|522.25|518.25|522.19|518.19|12
1617018760000|2021-03-29 11:52:40|522.26|518.26|522.31|518.31|522.37|518.37|522.23|518.23|14
1617018770000|2021-03-29 11:52:50|522.3|518.3|522.35|518.35|522.37|518.37|522.3|518.3|8
1617018780000|2021-03-29 11:53:00|522.34|518.34|522.4|518.4|522.4|518.4|522.34|518.34|14
1617018790000|2021-03-29 11:53:10|522.39|518.39|522.3|518.3|522.41|518.41|522.3|518.3|15
1617018800000|2021-03-29 11:53:20|522.34|518.34|522.29|518.29|522.34|518.34|522.29|518.29|14
1617018810000|2021-03-29 11:53:30|522.3|518.3|522.31|518.31|522.34|518.34|522.22|518.22|15
1617018820000|2021-03-29 11:53:40|522.3|518.3|522.34|518.34|522.34|518.34|522.12|518.12|9
1617018830000|2021-03-29 11:53:50|522.36|518.36|522.31|518.31|522.36|518.36|522.23|518.23|18
1617018840000|2021-03-29 11:54:00|522.32|518.32|522.22|518.22|522.32|518.32|522.21|518.21|3
1617018850000|2021-03-29 11:54:10|522.21|518.21|522.11|518.11|522.33|518.33|522.06|518.06|10
1617018860000|2021-03-29 11:54:20|522.1|518.1|522.23|518.23|522.23|518.23|522.08|518.08|10
1617018870000|2021-03-29 11:54:30|522.18|518.18|522.17|518.17|522.22|518.22|521.98|517.98|23
1617018880000|2021-03-29 11:54:40|522.18|518.18|522.23|518.23|522.29|518.29|522.18|518.18|15
1617018890000|2021-03-29 11:54:50|522.22|518.22|522.19|518.19|522.29|518.29|522.04|518.04|14
1617018900000|2021-03-29 11:55:00|522.2|518.2|522.19|518.19|522.25|518.25|522.14|518.14|15
1617018910000|2021-03-29 11:55:10|522.25|518.25|522.26|518.26|522.41|518.41|522.22|518.22|20
1617018920000|2021-03-29 11:55:20|522.27|518.27|522.28|518.28|522.29|518.29|522.23|518.23|15
1617018930000|2021-03-29 11:55:30|522.27|518.27|522.22|518.22|522.28|518.28|522.22|518.22|7
1617018940000|2021-03-29 11:55:40|522.2|518.2|522.2|518.2|522.21|518.21|522.19|518.19|10
1617018950000|2021-03-29 11:55:50|522.19|518.19|522.19|518.19|522.21|518.21|522.19|518.19|14
1617018960000|2021-03-29 11:56:00|522.18|518.18|522.17|518.17|522.19|518.19|522.17|518.17|13
1617018970000|2021-03-29 11:56:10|522.18|518.18|522.06|518.06|522.19|518.19|522.04|518.04|16
1617018980000|2021-03-29 11:56:20|522.05|518.05|522.1|518.1|522.13|518.13|522.05|518.05|14
1617018990000|2021-03-29 11:56:30|522.09|518.09|522.07|518.07|522.09|518.09|522.05|518.05|8
1617019000000|2021-03-29 11:56:40|522.05|518.05|522.03|518.03|522.05|518.05|522.03|518.03|5
1617019010000|2021-03-29 11:56:50|522.04|518.04|521.86|517.86|522.05|518.05|521.85|517.85|17
1617019020000|2021-03-29 11:57:00|521.88|517.88|521.77|517.77|521.88|517.88|521.76|517.76|23
1617019030000|2021-03-29 11:57:10|521.76|517.76|521.66|517.66|521.78|517.78|521.63|517.63|24
1617019040000|2021-03-29 11:57:20|521.68|517.68|521.42|517.42|521.68|517.68|521.41|517.41|14
1617019050000|2021-03-29 11:57:30|521.43|517.43|521.3|517.3|521.47|517.47|521.24|517.24|28
1617019060000|2021-03-29 11:57:40|521.33|517.33|521.3|517.3|521.36|517.36|521.26|517.26|16
1617019070000|2021-03-29 11:57:50|521.35|517.35|521.39|517.39|521.45|517.45|521.27|517.27|12
1617019080000|2021-03-29 11:58:00|521.38|517.38|521.28|517.28|521.38|517.38|521.28|517.28|17
1617019090000|2021-03-29 11:58:10|521.32|517.32|521.16|517.16|521.32|517.32|521.16|517.16|18
1617019100000|2021-03-29 11:58:20|521.15|517.15|521.14|517.14|521.16|517.16|521.1|517.1|15
1617019110000|2021-03-29 11:58:30|521.15|517.15|521.22|517.22|521.35|517.35|521.14|517.14|20
1617019120000|2021-03-29 11:58:40|521.2|517.2|521.47|517.47|521.51|517.51|521.2|517.2|16
1617019130000|2021-03-29 11:58:50|521.48|517.48|521.61|517.61|521.61|517.61|521.48|517.48|14
1617019140000|2021-03-29 11:59:00|521.59|517.59|521.59|517.59|521.6|517.6|521.57|517.57|8
1617019150000|2021-03-29 11:59:10|521.6|517.6|521.44|517.44|521.62|517.62|521.38|517.38|24
1617019160000|2021-03-29 11:59:20|521.43|517.43|521.46|517.46|521.54|517.54|521.39|517.39|25
1617019170000|2021-03-29 11:59:30|521.4|517.4|521.65|517.65|521.66|517.66|521.4|517.4|17
1617019180000|2021-03-29 11:59:40|521.66|517.66|521.68|517.68|521.74|517.74|521.66|517.66|20
1617019190000|2021-03-29 11:59:50|521.67|517.67|521.85|517.85|521.85|517.85|521.67|517.67|13
1617019200000|2021-03-29 12:00:00|521.87|517.87|522.17|518.17|522.23|518.23|521.86|517.86|23
1617019210000|2021-03-29 12:00:10|522.16|518.16|522.22|518.22|522.32|518.32|522.16|518.16|24
1617019220000|2021-03-29 12:00:20|522.21|518.21|521.97|517.97|522.21|518.21|521.97|517.97|14
1617019230000|2021-03-29 12:00:30|521.98|517.98|522.34|518.34|522.39|518.39|521.98|517.98|27
1617019240000|2021-03-29 12:00:40|522.33|518.33|522.32|518.32|522.37|518.37|522.28|518.28|17
1617019250000|2021-03-29 12:00:50|522.31|518.31|522.27|518.27|522.31|518.31|522.26|518.26|14
1617019260000|2021-03-29 12:01:00|522.28|518.28|522.23|518.23|522.3|518.3|522.23|518.23|11
1617019270000|2021-03-29 12:01:10|522.22|518.22|522.24|518.24|522.25|518.25|522.21|518.21|6
1617019280000|2021-03-29 12:01:20|522.28|518.28|522.3|518.3|522.3|518.3|522.14|518.14|14
1617019290000|2021-03-29 12:01:30|522.09|518.09|522.14|518.14|522.17|518.17|522.06|518.06|24
1617019300000|2021-03-29 12:01:40|522.15|518.15|522.13|518.13|522.17|518.17|522.09|518.09|12
1617019310000|2021-03-29 12:01:50|522.18|518.18|522.15|518.15|522.22|518.22|522.08|518.08|22
1617019320000|2021-03-29 12:02:00|522.16|518.16|522.21|518.21|522.23|518.23|522.08|518.08|17
1617019330000|2021-03-29 12:02:10|522.19|518.19|522.3|518.3|522.39|518.39|522.16|518.16|25
1617019340000|2021-03-29 12:02:20|522.34|518.34|522.4|518.4|522.45|518.45|522.2|518.2|29
1617019350000|2021-03-29 12:02:30|522.41|518.41|522.48|518.48|522.49|518.49|522.41|518.41|13
1617019360000|2021-03-29 12:02:40|522.49|518.49|522.6|518.6|522.61|518.61|522.48|518.48|13
1617019370000|2021-03-29 12:02:50|522.62|518.62|522.69|518.69|522.71|518.71|522.62|518.62|7
1617019380000|2021-03-29 12:03:00|522.7|518.7|522.87|518.87|522.89|518.89|522.7|518.7|13
1617019390000|2021-03-29 12:03:10|522.88|518.88|522.71|518.71|522.88|518.88|522.71|518.71|8
1617019400000|2021-03-29 12:03:20|522.7|518.7|522.61|518.61|522.7|518.7|522.53|518.53|19
1617019410000|2021-03-29 12:03:30|522.63|518.63|522.65|518.65|522.77|518.77|522.62|518.62|22
1617019420000|2021-03-29 12:03:40|522.66|518.66|522.7|518.7|522.76|518.76|522.64|518.64|23
1617019430000|2021-03-29 12:03:50|522.69|518.69|522.59|518.59|522.73|518.73|522.54|518.54|13
1617019440000|2021-03-29 12:04:00|522.56|518.56|522.45|518.45|522.56|518.56|522.41|518.41|11
1617019450000|2021-03-29 12:04:10|522.44|518.44|522.35|518.35|522.44|518.44|522.25|518.25|15
1617019460000|2021-03-29 12:04:20|522.36|518.36|522.55|518.55|522.56|518.56|522.36|518.36|13
1617019470000|2021-03-29 12:04:30|522.56|518.56|522.62|518.62|522.63|518.63|522.47|518.47|18
1617019480000|2021-03-29 12:04:40|522.67|518.67|522.74|518.74|522.75|518.75|522.61|518.61|25
1617019490000|2021-03-29 12:04:50|522.76|518.76|522.84|518.84|522.85|518.85|522.76|518.76|10
1617019500000|2021-03-29 12:05:00|522.83|518.83|522.86|518.86|522.87|518.87|522.83|518.83|15
1617019510000|2021-03-29 12:05:10|522.85|518.85|523.01|519.01|523.01|519.01|522.85|518.85|15
1617019520000|2021-03-29 12:05:20|523|519|523.27|519.27|523.32|519.32|522.97|518.97|19
1617019530000|2021-03-29 12:05:30|523.26|519.26|523.17|519.17|523.31|519.31|523.14|519.14|21
1617019540000|2021-03-29 12:05:40|523.24|519.24|523.25|519.25|523.26|519.26|523.12|519.12|17
1617019550000|2021-03-29 12:05:50|523.24|519.24|523.26|519.26|523.27|519.27|523.23|519.23|10
1617019560000|2021-03-29 12:06:00|523.25|519.25|523.27|519.27|523.28|519.28|523.19|519.19|11
1617019570000|2021-03-29 12:06:10|523.26|519.26|523.5|519.5|524.07|520.07|523.21|519.21|28
1617019580000|2021-03-29 12:06:20|523.53|519.53|524.13|520.13|524.15|520.15|523.53|519.53|20
1617019590000|2021-03-29 12:06:30|524.16|520.16|524.25|520.25|524.26|520.26|524.15|520.15|15
1617019600000|2021-03-29 12:06:40|524.26|520.26|524.22|520.22|524.26|520.26|524.16|520.16|18
1617019610000|2021-03-29 12:06:50|524.23|520.23|524.3|520.3|524.31|520.31|524.21|520.21|15
1617019620000|2021-03-29 12:07:00|524.31|520.31|523.96|519.96|524.31|520.31|523.96|519.96|27
1617019630000|2021-03-29 12:07:10|523.94|519.94|524.13|520.13|524.22|520.22|523.94|519.94|27
1617019640000|2021-03-29 12:07:20|524.11|520.11|524.16|520.16|524.17|520.17|524.11|520.11|20
1617019650000|2021-03-29 12:07:30|524.17|520.17|524.21|520.21|524.22|520.22|524.16|520.16|16
1617019660000|2021-03-29 12:07:40|524.2|520.2|524.22|520.22|524.25|520.25|524.09|520.09|28
1617019670000|2021-03-29 12:07:50|524.21|520.21|524.19|520.19|524.27|520.27|524.19|520.19|25
1617019680000|2021-03-29 12:08:00|524.2|520.2|524.27|520.27|524.29|520.29|524.16|520.16|25
1617019690000|2021-03-29 12:08:10|524.29|520.29|524.38|520.38|524.4|520.4|524.24|520.24|16
1617019700000|2021-03-29 12:08:20|524.37|520.37|524.33|520.33|524.38|520.38|524.27|520.27|15
1617019710000|2021-03-29 12:08:30|524.35|520.35|524.34|520.34|524.35|520.35|524.33|520.33|10
1617019720000|2021-03-29 12:08:40|524.35|520.35|524.34|520.34|524.36|520.36|524.29|520.29|17
1617019730000|2021-03-29 12:08:50|524.35|520.35|524.36|520.36|524.36|520.36|524.27|520.27|21
1617019740000|2021-03-29 12:09:00|524.32|520.32|524.36|520.36|524.37|520.37|524.31|520.31|25
1617019750000|2021-03-29 12:09:10|524.34|520.34|524.51|520.51|524.51|520.51|524.31|520.31|26
1617019760000|2021-03-29 12:09:20|524.52|520.52|524.49|520.49|524.52|520.52|524.48|520.48|18
1617019770000|2021-03-29 12:09:30|524.5|520.5|524.53|520.53|524.53|520.53|524.48|520.48|17
1617019780000|2021-03-29 12:09:40|524.52|520.52|524.53|520.53|524.53|520.53|524.45|520.45|23
1617019790000|2021-03-29 12:09:50|524.45|520.45|524.44|520.44|524.56|520.56|524.44|520.44|28
1617019800000|2021-03-29 12:10:00|524.52|520.52|524.68|520.68|524.79|520.79|524.51|520.51|19
1617019810000|2021-03-29 12:10:10|524.6|520.6|524.96|520.96|524.96|520.96|524.6|520.6|26
1617019820000|2021-03-29 12:10:20|524.81|520.81|524.93|520.93|524.94|520.94|524.68|520.68|26
1617019830000|2021-03-29 12:10:30|524.94|520.94|524.87|520.87|524.95|520.95|524.76|520.76|29
1617019840000|2021-03-29 12:10:40|524.88|520.88|524.96|520.96|524.97|520.97|524.88|520.88|22
1617019850000|2021-03-29 12:10:50|524.95|520.95|524.85|520.85|525.03|521.03|524.74|520.74|30
1617019860000|2021-03-29 12:11:00|524.86|520.86|524.95|520.95|524.96|520.96|524.83|520.83|20
1617019870000|2021-03-29 12:11:10|524.96|520.96|524.92|520.92|524.96|520.96|524.87|520.87|22
1617019880000|2021-03-29 12:11:20|524.8|520.8|524.9|520.9|524.94|520.94|524.8|520.8|23
1617019890000|2021-03-29 12:11:30|524.86|520.86|524.91|520.91|524.93|520.93|524.86|520.86|22
1617019900000|2021-03-29 12:11:40|524.92|520.92|524.8|520.8|524.93|520.93|524.75|520.75|21
1617019910000|2021-03-29 12:11:50|524.81|520.81|524.8|520.8|524.92|520.92|524.76|520.76|27
1617019920000|2021-03-29 12:12:00|524.75|520.75|524.95|520.95|525.03|521.03|524.75|520.75|21
1617019930000|2021-03-29 12:12:10|524.96|520.96|524.94|520.94|525.05|521.05|524.82|520.82|23
1617019940000|2021-03-29 12:12:20|524.91|520.91|524.94|520.94|524.94|520.94|524.89|520.89|14
1617019950000|2021-03-29 12:12:30|524.93|520.93|524.9|520.9|525.03|521.03|524.88|520.88|22
1617019960000|2021-03-29 12:12:40|524.95|520.95|524.9|520.9|525.01|521.01|524.83|520.83|26
1617019970000|2021-03-29 12:12:50|524.89|520.89|524.94|520.94|524.98|520.98|524.89|520.89|20
1617019980000|2021-03-29 12:13:00|524.92|520.92|524.75|520.75|524.98|520.98|524.75|520.75|25
1617019990000|2021-03-29 12:13:10|524.72|520.72|524.74|520.74|524.81|520.81|524.67|520.67|21
1617020000000|2021-03-29 12:13:20|524.73|520.73|524.9|520.9|524.99|520.99|524.73|520.73|26
1617020010000|2021-03-29 12:13:30|524.91|520.91|524.88|520.88|524.91|520.91|524.77|520.77|15
1617020020000|2021-03-29 12:13:40|524.89|520.89|524.67|520.67|524.91|520.91|524.67|520.67|13
1617020030000|2021-03-29 12:13:50|524.68|520.68|524.68|520.68|524.71|520.71|524.64|520.64|17
1617020040000|2021-03-29 12:14:00|524.64|520.64|524.73|520.73|524.78|520.78|524.61|520.61|20
1617020050000|2021-03-29 12:14:10|524.74|520.74|524.7|520.7|524.74|520.74|524.61|520.61|15
1617020060000|2021-03-29 12:14:20|524.69|520.69|524.53|520.53|524.69|520.69|524.53|520.53|16
1617020070000|2021-03-29 12:14:30|524.46|520.46|524.41|520.41|524.47|520.47|524.4|520.4|10
1617020080000|2021-03-29 12:14:40|524.42|520.42|524.41|520.41|524.48|520.48|524.41|520.41|11
1617020090000|2021-03-29 12:14:50|524.42|520.42|524.42|520.42|524.43|520.43|524.41|520.41|9
1617020100000|2021-03-29 12:15:00|524.41|520.41|524.42|520.42|524.42|520.42|524.41|520.41|4
1617020110000|2021-03-29 12:15:10|524.44|520.44|524.51|520.51|524.51|520.51|524.44|520.44|18
1617020120000|2021-03-29 12:15:20|524.52|520.52|524.47|520.47|524.65|520.65|524.42|520.42|25
1617020130000|2021-03-29 12:15:30|524.46|520.46|524.48|520.48|524.48|520.48|524.44|520.44|10
1617020140000|2021-03-29 12:15:40|524.49|520.49|524.51|520.51|524.59|520.59|524.45|520.45|22
1617020150000|2021-03-29 12:15:50|524.52|520.52|524.59|520.59|524.61|520.61|524.42|520.42|16
1617020160000|2021-03-29 12:16:00|524.58|520.58|524.49|520.49|524.58|520.58|524.45|520.45|20
1617020170000|2021-03-29 12:16:10|524.52|520.52|524.56|520.56|524.58|520.58|524.5|520.5|17
1617020180000|2021-03-29 12:16:20|524.57|520.57|524.57|520.57|524.58|520.58|524.49|520.49|10
1617020190000|2021-03-29 12:16:30|524.46|520.46|524.56|520.56|524.58|520.58|524.45|520.45|8
1617020200000|2021-03-29 12:16:40|524.54|520.54|524.52|520.52|524.56|520.56|524.43|520.43|17
1617020210000|2021-03-29 12:16:50|524.53|520.53|524.58|520.58|524.58|520.58|524.52|520.52|19
1617020220000|2021-03-29 12:17:00|524.62|520.62|524.52|520.52|524.65|520.65|524.52|520.52|25
1617020230000|2021-03-29 12:17:10|524.54|520.54|524.64|520.64|524.66|520.66|524.54|520.54|19
1617020240000|2021-03-29 12:17:20|524.65|520.65|524.74|520.74|524.74|520.74|524.61|520.61|18
1617020250000|2021-03-29 12:17:30|524.73|520.73|524.7|520.7|524.73|520.73|524.67|520.67|24
1617020260000|2021-03-29 12:17:40|524.74|520.74|524.74|520.74|524.76|520.76|524.74|520.74|15
1617020270000|2021-03-29 12:17:50|524.75|520.75|524.76|520.76|524.77|520.77|524.75|520.75|10
1617020280000|2021-03-29 12:18:00|524.74|520.74|524.72|520.72|524.78|520.78|524.72|520.72|16
1617020290000|2021-03-29 12:18:10|524.71|520.71|524.65|520.65|524.73|520.73|524.58|520.58|28
1617020300000|2021-03-29 12:18:20|524.64|520.64|524.57|520.57|524.65|520.65|524.57|520.57|18
1617020310000|2021-03-29 12:18:30|524.58|520.58|524.47|520.47|524.61|520.61|524.43|520.43|21
1617020320000|2021-03-29 12:18:40|524.46|520.46|524.46|520.46|524.47|520.47|524.46|520.46|3
1617020330000|2021-03-29 12:18:50|524.47|520.47|524.56|520.56|524.64|520.64|524.46|520.46|15
1617020340000|2021-03-29 12:19:00|524.61|520.61|524.61|520.61|524.62|520.62|524.57|520.57|19
1617020350000|2021-03-29 12:19:10|524.62|520.62|524.6|520.6|524.62|520.62|524.57|520.57|14
1617020360000|2021-03-29 12:19:20|524.59|520.59|524.57|520.57|524.6|520.6|524.57|520.57|13
1617020370000|2021-03-29 12:19:30|524.61|520.61|524.54|520.54|524.62|520.62|524.5|520.5|19
1617020380000|2021-03-29 12:19:40|524.53|520.53|524.54|520.54|524.54|520.54|524.53|520.53|2
1617020390000|2021-03-29 12:19:50|524.55|520.55|524.56|520.56|524.56|520.56|524.53|520.53|8
1617020400000|2021-03-29 12:20:00|524.58|520.58|524.56|520.56|524.58|520.58|524.48|520.48|15
1617020410000|2021-03-29 12:20:10|524.55|520.55|524.56|520.56|524.57|520.57|524.53|520.53|13
1617020420000|2021-03-29 12:20:20|524.55|520.55|524.56|520.56|524.59|520.59|524.54|520.54|16
1617020430000|2021-03-29 12:20:30|524.55|520.55|524.68|520.68|524.69|520.69|524.55|520.55|10
1617020440000|2021-03-29 12:20:40|524.67|520.67|524.64|520.64|524.67|520.67|524.64|520.64|4
1617020460000|2021-03-29 12:21:00|524.61|520.61|524.62|520.62|524.63|520.63|524.61|520.61|7
1617020470000|2021-03-29 12:21:10|524.6|520.6|524.6|520.6|524.6|520.6|524.6|520.6|1
1617020480000|2021-03-29 12:21:20|524.58|520.58|524.58|520.58|524.6|520.6|524.57|520.57|9
1617020490000|2021-03-29 12:21:30|524.59|520.59|524.56|520.56|524.59|520.59|524.56|520.56|2
1617020500000|2021-03-29 12:21:40|524.61|520.61|524.56|520.56|524.61|520.61|524.56|520.56|6
1617020510000|2021-03-29 12:21:50|524.51|520.51|524.53|520.53|524.53|520.53|524.5|520.5|12
1617020520000|2021-03-29 12:22:00|524.54|520.54|524.65|520.65|524.65|520.65|524.54|520.54|9
1617020530000|2021-03-29 12:22:10|524.64|520.64|524.65|520.65|524.65|520.65|524.63|520.63|8
1617020540000|2021-03-29 12:22:20|524.66|520.66|524.66|520.66|524.66|520.66|524.65|520.65|5
1617020550000|2021-03-29 12:22:30|524.65|520.65|524.65|520.65|524.71|520.71|524.65|520.65|9
1617020560000|2021-03-29 12:22:40|524.58|520.58|524.64|520.64|524.64|520.64|524.58|520.58|6
1617020570000|2021-03-29 12:22:50|524.63|520.63|524.62|520.62|524.64|520.64|524.62|520.62|9
1617020580000|2021-03-29 12:23:00|524.63|520.63|524.62|520.62|524.64|520.64|524.62|520.62|10
1617020590000|2021-03-29 12:23:10|524.59|520.59|524.59|520.59|524.59|520.59|524.59|520.59|1
1617020600000|2021-03-29 12:23:20|524.6|520.6|524.57|520.57|524.61|520.61|524.57|520.57|6
1617020610000|2021-03-29 12:23:30|524.58|520.58|524.59|520.59|524.65|520.65|524.5|520.5|12
1617020620000|2021-03-29 12:23:40|524.57|520.57|524.63|520.63|524.63|520.63|524.55|520.55|8
1617020630000|2021-03-29 12:23:50|524.59|520.59|524.48|520.48|524.72|520.72|524.48|520.48|23
1617020640000|2021-03-29 12:24:00|524.57|520.57|524.29|520.29|524.58|520.58|524.29|520.29|23
1617020650000|2021-03-29 12:24:10|524.11|520.11|524.17|520.17|524.19|520.19|524.11|520.11|17
1617020660000|2021-03-29 12:24:20|524.15|520.15|524.21|520.21|524.3|520.3|524.09|520.09|32
1617020670000|2021-03-29 12:24:30|524.22|520.22|524.32|520.32|524.34|520.34|524.21|520.21|18
1617020680000|2021-03-29 12:24:40|524.33|520.33|524.38|520.38|524.46|520.46|524.32|520.32|21
1617020690000|2021-03-29 12:24:50|524.37|520.37|524.4|520.4|524.44|520.44|524.33|520.33|27
1617020700000|2021-03-29 12:25:00|524.35|520.35|524.36|520.36|524.4|520.4|524.33|520.33|16
1617020710000|2021-03-29 12:25:10|524.38|520.38|524.4|520.4|524.43|520.43|524.37|520.37|9
1617020720000|2021-03-29 12:25:20|524.42|520.42|524.58|520.58|524.58|520.58|524.42|520.42|11
1617020730000|2021-03-29 12:25:30|524.59|520.59|524.64|520.64|524.75|520.75|524.59|520.59|16
1617020740000|2021-03-29 12:25:40|524.63|520.63|524.74|520.74|524.74|520.74|524.58|520.58|16
1617020750000|2021-03-29 12:25:50|524.75|520.75|524.77|520.77|524.79|520.79|524.68|520.68|20
1617020760000|2021-03-29 12:26:00|524.78|520.78|524.78|520.78|524.8|520.8|524.75|520.75|21
1617020770000|2021-03-29 12:26:10|524.79|520.79|524.9|520.9|524.91|520.91|524.78|520.78|16
1617020780000|2021-03-29 12:26:20|524.92|520.92|524.98|520.98|525.05|521.05|524.92|520.92|16
1617020790000|2021-03-29 12:26:30|524.99|520.99|524.98|520.98|524.99|520.99|524.97|520.97|7
1617020800000|2021-03-29 12:26:40|524.97|520.97|524.99|520.99|525.01|521.01|524.97|520.97|7
1617020810000|2021-03-29 12:26:50|524.97|520.97|525.1|521.1|525.12|521.12|524.97|520.97|14
1617020820000|2021-03-29 12:27:00|525.12|521.12|525.11|521.11|525.12|521.12|525.08|521.08|18
1617020830000|2021-03-29 12:27:10|525.13|521.13|524.95|520.95|525.14|521.14|524.95|520.95|15
1617020840000|2021-03-29 12:27:20|524.94|520.94|525.2|521.2|525.21|521.21|524.91|520.91|24
1617020850000|2021-03-29 12:27:30|525.21|521.21|525.33|521.33|525.33|521.33|525.2|521.2|16
1617020860000|2021-03-29 12:27:40|525.32|521.32|525.3|521.3|525.33|521.33|525.17|521.17|14
1617020870000|2021-03-29 12:27:50|525.27|521.27|525.23|521.23|525.3|521.3|525.15|521.15|20
1617020880000|2021-03-29 12:28:00|525.21|521.21|525.12|521.12|525.28|521.28|525.12|521.12|14
1617020890000|2021-03-29 12:28:10|525.13|521.13|525|521|525.13|521.13|524.92|520.92|22
1617020900000|2021-03-29 12:28:20|524.99|520.99|525.01|521.01|525.02|521.02|524.98|520.98|8
1617020910000|2021-03-29 12:28:30|525|521|525.01|521.01|525.01|521.01|524.98|520.98|6
1617020920000|2021-03-29 12:28:40|525.02|521.02|525.03|521.03|525.03|521.03|524.97|520.97|29
1617020930000|2021-03-29 12:28:50|525.04|521.04|525.03|521.03|525.04|521.04|525.02|521.02|7
1617020940000|2021-03-29 12:29:00|524.89|520.89|525.22|521.22|525.24|521.24|524.89|520.89|20
1617020950000|2021-03-29 12:29:10|525.21|521.21|525.41|521.41|525.41|521.41|525.21|521.21|15
1617020960000|2021-03-29 12:29:20|525.38|521.38|525.32|521.32|525.38|521.38|525.26|521.26|21
1617020970000|2021-03-29 12:29:30|525.33|521.33|525.22|521.22|525.37|521.37|525.2|521.2|26
1617020980000|2021-03-29 12:29:40|525.21|521.21|525.23|521.23|525.26|521.26|525.13|521.13|19
1617020990000|2021-03-29 12:29:50|525.19|521.19|525.01|521.01|525.19|521.19|525.01|521.01|11
1617021000000|2021-03-29 12:30:00|525.14|521.14|525.1|521.1|525.18|521.18|525.1|521.1|18
1617021010000|2021-03-29 12:30:10|525.15|521.15|525.2|521.2|525.21|521.21|525.14|521.14|12
1617021020000|2021-03-29 12:30:20|525.19|521.19|525.2|521.2|525.21|521.21|525.19|521.19|8
1617021030000|2021-03-29 12:30:30|525.19|521.19|525.16|521.16|525.21|521.21|525.11|521.11|16
1617021040000|2021-03-29 12:30:40|525.21|521.21|525.14|521.14|525.21|521.21|525.09|521.09|26
1617021050000|2021-03-29 12:30:50|525.13|521.13|525.15|521.15|525.2|521.2|525.13|521.13|13
1617021060000|2021-03-29 12:31:00|525.16|521.16|525.28|521.28|525.28|521.28|525.13|521.13|19
1617021070000|2021-03-29 12:31:10|525.29|521.29|525.37|521.37|525.38|521.38|525.27|521.27|18
1617021080000|2021-03-29 12:31:20|525.38|521.38|525.44|521.44|525.44|521.44|525.38|521.38|6
1617021090000|2021-03-29 12:31:30|525.42|521.42|525.43|521.43|525.45|521.45|525.32|521.32|16
1617021100000|2021-03-29 12:31:40|525.44|521.44|525.48|521.48|525.51|521.51|525.44|521.44|24
1617021110000|2021-03-29 12:31:50|525.49|521.49|525.47|521.47|525.52|521.52|525.47|521.47|22
1617021120000|2021-03-29 12:32:00|525.49|521.49|525.5|521.5|525.53|521.53|525.49|521.49|20
1617021130000|2021-03-29 12:32:10|525.48|521.48|525.55|521.55|525.55|521.55|525.48|521.48|7
1617021140000|2021-03-29 12:32:20|525.56|521.56|525.54|521.54|525.56|521.56|525.54|521.54|2
1617021150000|2021-03-29 12:32:30|525.55|521.55|525.5|521.5|525.55|521.55|525.42|521.42|11
1617021160000|2021-03-29 12:32:40|525.49|521.49|525.42|521.42|525.49|521.49|525.42|521.42|5
1617021170000|2021-03-29 12:32:50|525.43|521.43|525.57|521.57|525.58|521.58|525.43|521.43|11
1617021180000|2021-03-29 12:33:00|525.58|521.58|525.55|521.55|525.58|521.58|525.46|521.46|21
1617021190000|2021-03-29 12:33:10|525.54|521.54|525.55|521.55|525.58|521.58|525.53|521.53|17
1617021200000|2021-03-29 12:33:20|525.54|521.54|525.41|521.41|525.54|521.54|525.41|521.41|13
1617021210000|2021-03-29 12:33:30|525.42|521.42|525.27|521.27|525.46|521.46|525.27|521.27|8
1617021220000|2021-03-29 12:33:40|525.28|521.28|525.14|521.14|525.31|521.31|525.14|521.14|21
1617021230000|2021-03-29 12:33:50|525.13|521.13|525.09|521.09|525.16|521.16|524.96|520.96|24
1617021240000|2021-03-29 12:34:00|525.15|521.15|524.99|520.99|525.23|521.23|524.92|520.92|28
1617021250000|2021-03-29 12:34:10|525.02|521.02|524.94|520.94|525.04|521.04|524.87|520.87|22
1617021260000|2021-03-29 12:34:20|524.91|520.91|524.86|520.86|524.93|520.93|524.86|520.86|20
1617021270000|2021-03-29 12:34:30|524.85|520.85|524.75|520.75|524.88|520.88|524.74|520.74|19
1617021280000|2021-03-29 12:34:40|524.74|520.74|524.76|520.76|524.83|520.83|524.74|520.74|8
1617021290000|2021-03-29 12:34:50|524.75|520.75|524.67|520.67|524.79|520.79|524.66|520.66|19
1617021300000|2021-03-29 12:35:00|524.65|520.65|524.46|520.46|524.66|520.66|524.45|520.45|21
1617021310000|2021-03-29 12:35:10|524.38|520.38|524.33|520.33|524.38|520.38|524.24|520.24|15
1617021320000|2021-03-29 12:35:20|524.39|520.39|524.24|520.24|524.39|520.39|524.18|520.18|28
1617021330000|2021-03-29 12:35:30|524.22|520.22|524.31|520.31|524.34|520.34|524.21|520.21|21
1617021340000|2021-03-29 12:35:40|524.35|520.35|524.19|520.19|524.39|520.39|524.19|520.19|27
1617021350000|2021-03-29 12:35:50|524.2|520.2|524.22|520.22|524.38|520.38|524.09|520.09|23
1617021360000|2021-03-29 12:36:00|524.26|520.26|524.33|520.33|524.33|520.33|524.26|520.26|14
1617021370000|2021-03-29 12:36:10|524.34|520.34|525.38|521.38|525.49|521.49|524.33|520.33|30
1617021380000|2021-03-29 12:36:20|525.39|521.39|525.73|521.73|525.74|521.74|525.38|521.38|22
1617021390000|2021-03-29 12:36:30|525.76|521.76|525.61|521.61|525.78|521.78|525.61|521.61|21
1617021400000|2021-03-29 12:36:40|525.58|521.58|525.41|521.41|525.67|521.67|525.41|521.41|25
1617021410000|2021-03-29 12:36:50|525.39|521.39|525.57|521.57|525.62|521.62|525.37|521.37|26
1617021420000|2021-03-29 12:37:00|525.58|521.58|525.67|521.67|525.67|521.67|525.58|521.58|17
1617021430000|2021-03-29 12:37:10|525.66|521.66|525.74|521.74|525.75|521.75|525.51|521.51|24
1617021440000|2021-03-29 12:37:20|525.71|521.71|525.51|521.51|525.71|521.71|525.47|521.47|24
1617021450000|2021-03-29 12:37:30|525.5|521.5|525.47|521.47|525.54|521.54|525.45|521.45|26
1617021460000|2021-03-29 12:37:40|525.48|521.48|525.49|521.49|525.54|521.54|525.48|521.48|17
1617021470000|2021-03-29 12:37:50|525.44|521.44|525.12|521.12|525.44|521.44|525.03|521.03|29
1617021480000|2021-03-29 12:38:00|525.15|521.15|525.22|521.22|525.26|521.26|525.1|521.1|25
1617021490000|2021-03-29 12:38:10|525.23|521.23|525.31|521.31|525.48|521.48|525.22|521.22|31
1617021500000|2021-03-29 12:38:20|525.33|521.33|525.37|521.37|525.39|521.39|525.29|521.29|21
1617021510000|2021-03-29 12:38:30|525.36|521.36|525.4|521.4|525.4|521.4|525.28|521.28|13
1617021520000|2021-03-29 12:38:40|525.35|521.35|525.37|521.37|525.45|521.45|525.35|521.35|15
1617021530000|2021-03-29 12:38:50|525.35|521.35|525.32|521.32|525.37|521.37|525.28|521.28|17
1617021540000|2021-03-29 12:39:00|525.33|521.33|525.29|521.29|525.35|521.35|525.28|521.28|13
1617021550000|2021-03-29 12:39:10|525.3|521.3|525.33|521.33|525.35|521.35|525.3|521.3|15
1617021560000|2021-03-29 12:39:20|525.32|521.32|525.28|521.28|525.32|521.32|525.25|521.25|14
1617021570000|2021-03-29 12:39:30|525.27|521.27|525.13|521.13|525.27|521.27|525.08|521.08|24
1617021580000|2021-03-29 12:39:40|525.12|521.12|525.13|521.13|525.15|521.15|525.11|521.11|21
1617021590000|2021-03-29 12:39:50|525.15|521.15|525.11|521.11|525.16|521.16|525.1|521.1|19
1617021600000|2021-03-29 12:40:00|525.12|521.12|525.11|521.11|525.13|521.13|525.1|521.1|12
1617021610000|2021-03-29 12:40:10|525.12|521.12|525.19|521.19|525.19|521.19|525.04|521.04|20
1617021620000|2021-03-29 12:40:20|525.18|521.18|525.34|521.34|525.36|521.36|525.18|521.18|17
1617021630000|2021-03-29 12:40:30|525.36|521.36|525.35|521.35|525.36|521.36|525.31|521.31|15
1617021640000|2021-03-29 12:40:40|525.36|521.36|525.35|521.35|525.42|521.42|525.33|521.33|22
1617021650000|2021-03-29 12:40:50|525.32|521.32|525.36|521.36|525.37|521.37|525.32|521.32|15
1617021660000|2021-03-29 12:41:00|525.34|521.34|525.34|521.34|525.36|521.36|525.33|521.33|7
1617021670000|2021-03-29 12:41:10|525.37|521.37|525.27|521.27|525.37|521.37|525.25|521.25|11
1617021680000|2021-03-29 12:41:20|525.26|521.26|525.34|521.34|525.35|521.35|525.26|521.26|11
1617021690000|2021-03-29 12:41:30|525.33|521.33|525.24|521.24|525.33|521.33|525.18|521.18|12
1617021700000|2021-03-29 12:41:40|525.23|521.23|525.14|521.14|525.25|521.25|525.14|521.14|15
1617021710000|2021-03-29 12:41:50|525.13|521.13|524.94|520.94|525.13|521.13|524.94|520.94|15
1617021720000|2021-03-29 12:42:00|524.95|520.95|524.94|520.94|524.95|520.95|524.94|520.94|6
1617021730000|2021-03-29 12:42:10|524.93|520.93|525.04|521.04|525.07|521.07|524.93|520.93|19
1617021740000|2021-03-29 12:42:20|524.98|520.98|524.91|520.91|525.04|521.04|524.91|520.91|16
1617021750000|2021-03-29 12:42:30|524.9|520.9|524.99|520.99|524.99|520.99|524.86|520.86|16
1617021760000|2021-03-29 12:42:40|524.98|520.98|524.92|520.92|524.99|520.99|524.9|520.9|8
1617021770000|2021-03-29 12:42:50|524.91|520.91|524.97|520.97|524.98|520.98|524.88|520.88|7
1617021780000|2021-03-29 12:43:00|524.98|520.98|525.04|521.04|525.07|521.07|524.97|520.97|16
1617021790000|2021-03-29 12:43:10|525.08|521.08|524.89|520.89|525.08|521.08|524.85|520.85|14
1617021800000|2021-03-29 12:43:20|524.9|520.9|524.89|520.89|524.9|520.9|524.88|520.88|3
1617021810000|2021-03-29 12:43:30|524.88|520.88|524.69|520.69|524.9|520.9|524.68|520.68|12
1617021820000|2021-03-29 12:43:40|524.7|520.7|524.7|520.7|524.7|520.7|524.7|520.7|1
1617021830000|2021-03-29 12:43:50|524.69|520.69|524.66|520.66|524.69|520.69|524.63|520.63|15
1617021840000|2021-03-29 12:44:00|524.63|520.63|524.68|520.68|524.69|520.69|524.63|520.63|18
1617021850000|2021-03-29 12:44:10|524.65|520.65|524.66|520.66|524.69|520.69|524.52|520.52|18
1617021870000|2021-03-29 12:44:30|524.67|520.67|524.76|520.76|524.79|520.79|524.64|520.64|11
1617021880000|2021-03-29 12:44:40|524.75|520.75|524.78|520.78|524.78|520.78|524.74|520.74|8
1617021890000|2021-03-29 12:44:50|524.79|520.79|524.8|520.8|524.8|520.8|524.78|520.78|9
1617021900000|2021-03-29 12:45:00|524.83|520.83|525.01|521.01|525.1|521.1|524.83|520.83|15
1617021910000|2021-03-29 12:45:10|525.03|521.03|524.98|520.98|525.03|521.03|524.97|520.97|7
1617021920000|2021-03-29 12:45:20|524.99|520.99|524.83|520.83|524.99|520.99|524.82|520.82|13
1617021930000|2021-03-29 12:45:30|524.84|520.84|524.94|520.94|524.95|520.95|524.84|520.84|11
1617021940000|2021-03-29 12:45:40|524.95|520.95|524.92|520.92|524.95|520.95|524.92|520.92|5
1617021950000|2021-03-29 12:45:50|524.9|520.9|524.76|520.76|524.9|520.9|524.76|520.76|10
1617021960000|2021-03-29 12:46:00|524.73|520.73|524.62|520.62|524.73|520.73|524.61|520.61|11
1617021970000|2021-03-29 12:46:10|524.6|520.6|524.49|520.49|524.6|520.6|524.46|520.46|20
1617021980000|2021-03-29 12:46:20|524.5|520.5|524.37|520.37|524.5|520.5|524.33|520.33|19
1617021990000|2021-03-29 12:46:30|524.36|520.36|524.37|520.37|524.4|520.4|524.34|520.34|17
1617022000000|2021-03-29 12:46:40|524.38|520.38|524.37|520.37|524.38|520.38|524.35|520.35|9
1617022010000|2021-03-29 12:46:50|524.38|520.38|524.36|520.36|524.38|520.38|524.36|520.36|3
1617022020000|2021-03-29 12:47:00|524.29|520.29|524.44|520.44|524.44|520.44|524.29|520.29|16
1617022030000|2021-03-29 12:47:10|524.46|520.46|524.51|520.51|524.51|520.51|524.45|520.45|13
1617022040000|2021-03-29 12:47:20|524.5|520.5|524.52|520.52|524.53|520.53|524.5|520.5|10
1617022050000|2021-03-29 12:47:30|524.51|520.51|524.47|520.47|524.51|520.51|524.47|520.47|12
1617022060000|2021-03-29 12:47:40|524.48|520.48|524.46|520.46|524.51|520.51|524.46|520.46|15
1617022070000|2021-03-29 12:47:50|524.47|520.47|524.45|520.45|524.47|520.47|524.43|520.43|8
1617022080000|2021-03-29 12:48:00|524.46|520.46|524.42|520.42|524.48|520.48|524.42|520.42|16
1617022090000|2021-03-29 12:48:10|524.43|520.43|524.28|520.28|524.43|520.43|524.28|520.28|9
1617022100000|2021-03-29 12:48:20|524.19|520.19|524.2|520.2|524.2|520.2|524.19|520.19|2
1617022110000|2021-03-29 12:48:30|524.19|520.19|524.08|520.08|524.22|520.22|524.02|520.02|12
1617022120000|2021-03-29 12:48:40|524.09|520.09|524.08|520.08|524.1|520.1|524.08|520.08|6
1617022130000|2021-03-29 12:48:50|524.07|520.07|524.05|520.05|524.07|520.07|524.04|520.04|6
1617022140000|2021-03-29 12:49:00|524.04|520.04|524.07|520.07|524.14|520.14|524.04|520.04|12
1617022150000|2021-03-29 12:49:10|524.08|520.08|523.74|519.74|524.08|520.08|523.71|519.71|24
1617022160000|2021-03-29 12:49:20|523.73|519.73|523.71|519.71|523.78|519.78|523.7|519.7|10
1617022170000|2021-03-29 12:49:30|523.7|519.7|523.65|519.65|523.7|519.7|523.61|519.61|16
1617022180000|2021-03-29 12:49:40|523.64|519.64|523.62|519.62|523.67|519.67|523.62|519.62|5
1617022190000|2021-03-29 12:49:50|523.63|519.63|523.69|519.69|523.7|519.7|523.62|519.62|10
1617022200000|2021-03-29 12:50:00|523.7|519.7|523.7|519.7|523.7|519.7|523.7|519.7|1
1617022210000|2021-03-29 12:50:10|523.71|519.71|523.81|519.81|523.81|519.81|523.69|519.69|12
1617022220000|2021-03-29 12:50:20|523.82|519.82|523.83|519.83|523.85|519.85|523.82|519.82|9
1617022230000|2021-03-29 12:50:30|523.82|519.82|523.86|519.86|523.86|519.86|523.82|519.82|11
1617022240000|2021-03-29 12:50:40|523.88|519.88|523.89|519.89|523.89|519.89|523.83|519.83|12
1617022250000|2021-03-29 12:50:50|523.86|519.86|523.91|519.91|523.94|519.94|523.86|519.86|10
1617022260000|2021-03-29 12:51:00|523.92|519.92|523.94|519.94|523.94|519.94|523.92|519.92|3
1617022270000|2021-03-29 12:51:10|523.93|519.93|524.02|520.02|524.03|520.03|523.93|519.93|8
1617022280000|2021-03-29 12:51:20|524.01|520.01|524.14|520.14|524.14|520.14|524.01|520.01|11
1617022290000|2021-03-29 12:51:30|524.2|520.2|524.14|520.14|524.24|520.24|524.11|520.11|22
1617022300000|2021-03-29 12:51:40|524.15|520.15|524.44|520.44|524.46|520.46|524.14|520.14|24
1617022310000|2021-03-29 12:51:50|524.51|520.51|524.37|520.37|524.51|520.51|524.37|520.37|13
1617022320000|2021-03-29 12:52:00|524.33|520.33|524.59|520.59|524.59|520.59|524.33|520.33|18
1617022330000|2021-03-29 12:52:10|524.62|520.62|524.73|520.73|524.74|520.74|524.62|520.62|20
1617022340000|2021-03-29 12:52:20|524.75|520.75|524.92|520.92|524.92|520.92|524.75|520.75|10
1617022350000|2021-03-29 12:52:30|524.93|520.93|524.97|520.97|524.97|520.97|524.92|520.92|15
1617022360000|2021-03-29 12:52:40|524.96|520.96|524.99|520.99|524.99|520.99|524.86|520.86|19
1617022370000|2021-03-29 12:52:50|525|521|525.02|521.02|525.02|521.02|524.99|520.99|7
1617022380000|2021-03-29 12:53:00|525.03|521.03|525.04|521.04|525.06|521.06|525.03|521.03|4
1617022390000|2021-03-29 12:53:10|525.09|521.09|525.11|521.11|525.11|521.11|525|521|10
1617022400000|2021-03-29 12:53:20|525.1|521.1|525.23|521.23|525.23|521.23|525.1|521.1|11
1617022410000|2021-03-29 12:53:30|525.24|521.24|525.33|521.33|525.35|521.35|525.24|521.24|5
1617022420000|2021-03-29 12:53:40|525.37|521.37|525.42|521.42|525.42|521.42|525.37|521.37|8
1617022430000|2021-03-29 12:53:50|525.4|521.4|525.75|521.75|525.75|521.75|525.27|521.27|13
1617022440000|2021-03-29 12:54:00|525.77|521.77|525.95|521.95|525.95|521.95|525.75|521.75|12
1617022450000|2021-03-29 12:54:10|525.94|521.94|525.73|521.73|525.94|521.94|525.73|521.73|5
1617022460000|2021-03-29 12:54:20|525.77|521.77|525.89|521.89|525.92|521.92|525.77|521.77|12
1617022470000|2021-03-29 12:54:30|525.9|521.9|525.69|521.69|525.92|521.92|525.69|521.69|19
1617022480000|2021-03-29 12:54:40|525.7|521.7|525.73|521.73|525.74|521.74|525.63|521.63|15
1617022490000|2021-03-29 12:54:50|525.7|521.7|525.56|521.56|525.72|521.72|525.48|521.48|30
1617022500000|2021-03-29 12:55:00|525.58|521.58|525.55|521.55|525.65|521.65|525.53|521.53|21
1617022510000|2021-03-29 12:55:10|525.56|521.56|525.58|521.58|525.61|521.61|525.56|521.56|19
1617022520000|2021-03-29 12:55:20|525.56|521.56|525.49|521.49|525.57|521.57|525.47|521.47|16
1617022530000|2021-03-29 12:55:30|525.51|521.51|525.43|521.43|525.53|521.53|525.43|521.43|10
1617022540000|2021-03-29 12:55:40|525.44|521.44|525.44|521.44|525.46|521.46|525.43|521.43|8
1617022550000|2021-03-29 12:55:50|525.45|521.45|525.17|521.17|525.46|521.46|524.99|520.99|24
1617022560000|2021-03-29 12:56:00|525.18|521.18|525.04|521.04|525.24|521.24|525.04|521.04|16
1617022570000|2021-03-29 12:56:10|525.03|521.03|525.02|521.02|525.03|521.03|524.99|520.99|11
1617022580000|2021-03-29 12:56:20|525.04|521.04|524.92|520.92|525.04|521.04|524.9|520.9|17
1617022590000|2021-03-29 12:56:30|524.93|520.93|525|521|525.06|521.06|524.93|520.93|16
1617022600000|2021-03-29 12:56:40|525.01|521.01|524.78|520.78|525.03|521.03|524.78|520.78|11
1617022610000|2021-03-29 12:56:50|524.8|520.8|524.76|520.76|524.8|520.8|524.74|520.74|12
1617022620000|2021-03-29 12:57:00|524.77|520.77|524.48|520.48|524.77|520.77|524.47|520.47|21
1617022630000|2021-03-29 12:57:10|524.47|520.47|524.37|520.37|524.47|520.47|524.36|520.36|15
1617022640000|2021-03-29 12:57:20|524.38|520.38|524.49|520.49|524.51|520.51|524.37|520.37|16
1617022650000|2021-03-29 12:57:30|524.47|520.47|524.46|520.46|524.49|520.49|524.46|520.46|11
1617022660000|2021-03-29 12:57:40|524.47|520.47|524.33|520.33|524.5|520.5|524.33|520.33|23
1617022670000|2021-03-29 12:57:50|524.29|520.29|524.28|520.28|524.29|520.29|524.26|520.26|9
1617022680000|2021-03-29 12:58:00|524.27|520.27|524.26|520.26|524.27|520.27|524.26|520.26|2
1617022690000|2021-03-29 12:58:10|524.19|520.19|524.28|520.28|524.28|520.28|524.18|520.18|6
1617022700000|2021-03-29 12:58:20|524.27|520.27|524.19|520.19|524.27|520.27|524.19|520.19|4
1617022710000|2021-03-29 12:58:30|524.18|520.18|524.07|520.07|524.18|520.18|524.02|520.02|18
1617022720000|2021-03-29 12:58:40|524.06|520.06|523.54|519.54|524.09|520.09|523.54|519.54|24
1617022730000|2021-03-29 12:58:50|523.53|519.53|523.46|519.46|523.53|519.53|523.46|519.46|4
1617022740000|2021-03-29 12:59:00|523.47|519.47|523.58|519.58|523.61|519.61|523.47|519.47|19
1617022750000|2021-03-29 12:59:10|523.57|519.57|523.55|519.55|523.59|519.59|523.52|519.52|12
1617022760000|2021-03-29 12:59:20|523.54|519.54|523.47|519.47|523.54|519.54|523.47|519.47|16
1617022770000|2021-03-29 12:59:30|523.46|519.46|523.47|519.47|523.47|519.47|523.46|519.46|10
1617022780000|2021-03-29 12:59:40|523.46|519.46|523.46|519.46|523.46|519.46|523.45|519.45|5
1617022790000|2021-03-29 12:59:50|523.44|519.44|523.43|519.43|523.45|519.45|523.43|519.43|4
1617022800000|2021-03-29 13:00:00|523.42|519.42|523.39|519.39|523.42|519.42|523.38|519.38|12
1617022810000|2021-03-29 13:00:10|523.4|519.4|523.54|519.54|523.54|519.54|523.4|519.4|13
1617022820000|2021-03-29 13:00:20|523.55|519.55|523.59|519.59|523.59|519.59|523.55|519.55|3
1617022830000|2021-03-29 13:00:30|523.6|519.6|523.6|519.6|523.6|519.6|523.6|519.6|1
1617022840000|2021-03-29 13:00:40|523.63|519.63|523.69|519.69|523.69|519.69|523.63|519.63|3
1617022850000|2021-03-29 13:00:50|523.7|519.7|523.74|519.74|523.88|519.88|523.7|519.7|15
1617022860000|2021-03-29 13:01:00|523.76|519.76|523.79|519.79|523.88|519.88|523.75|519.75|25
1617022870000|2021-03-29 13:01:10|523.81|519.81|524.04|520.04|524.04|520.04|523.81|519.81|27
1617022880000|2021-03-29 13:01:20|524.08|520.08|524.2|520.2|524.22|520.22|524.03|520.03|30
1617022890000|2021-03-29 13:01:30|524.21|520.21|524.04|520.04|524.24|520.24|524.02|520.02|19
1617022900000|2021-03-29 13:01:40|524.03|520.03|524.05|520.05|524.12|520.12|524.02|520.02|25
1617022910000|2021-03-29 13:01:50|524.06|520.06|523.92|519.92|524.06|520.06|523.85|519.85|15
1617022920000|2021-03-29 13:02:00|523.89|519.89|523.95|519.95|523.96|519.96|523.84|519.84|18
1617022930000|2021-03-29 13:02:10|523.92|519.92|523.93|519.93|523.93|519.93|523.91|519.91|11
1617022940000|2021-03-29 13:02:20|523.94|519.94|524|520|524.04|520.04|523.93|519.93|10
1617022950000|2021-03-29 13:02:30|523.97|519.97|523.84|519.84|524|520|523.79|519.79|19
1617022960000|2021-03-29 13:02:40|523.82|519.82|523.91|519.91|523.91|519.91|523.79|519.79|11
1617022970000|2021-03-29 13:02:50|523.9|519.9|523.69|519.69|523.9|519.9|523.69|519.69|13
1617022980000|2021-03-29 13:03:00|523.62|519.62|523.68|519.68|523.68|519.68|523.62|519.62|10
1617022990000|2021-03-29 13:03:10|523.67|519.67|523.68|519.68|523.68|519.68|523.67|519.67|2
1617023000000|2021-03-29 13:03:20|523.7|519.7|523.81|519.81|523.81|519.81|523.7|519.7|7
1617023010000|2021-03-29 13:03:30|523.79|519.79|523.75|519.75|523.79|519.79|523.73|519.73|13
1617023020000|2021-03-29 13:03:40|523.74|519.74|523.74|519.74|523.75|519.75|523.72|519.72|13
1617023030000|2021-03-29 13:03:50|523.71|519.71|523.7|519.7|523.75|519.75|523.7|519.7|11
1617023040000|2021-03-29 13:04:00|523.71|519.71|523.87|519.87|523.89|519.89|523.69|519.69|15
1617023050000|2021-03-29 13:04:10|523.76|519.76|523.8|519.8|523.82|519.82|523.72|519.72|18
1617023060000|2021-03-29 13:04:20|523.81|519.81|523.83|519.83|523.83|519.83|523.81|519.81|10
1617023070000|2021-03-29 13:04:30|523.81|519.81|523.6|519.6|523.82|519.82|523.6|519.6|21
1617023080000|2021-03-29 13:04:40|523.61|519.61|523.59|519.59|523.63|519.63|523.56|519.56|20
1617023090000|2021-03-29 13:04:50|523.6|519.6|523.45|519.45|523.62|519.62|523.4|519.4|17
1617023100000|2021-03-29 13:05:00|523.41|519.41|523.22|519.22|523.41|519.41|523.22|519.22|14
1617023110000|2021-03-29 13:05:10|523.2|519.2|523.46|519.46|523.47|519.47|523.19|519.19|14
1617023120000|2021-03-29 13:05:20|523.47|519.47|523.39|519.39|523.47|519.47|523.39|519.39|15
1617023130000|2021-03-29 13:05:30|523.38|519.38|523.4|519.4|523.43|519.43|523.38|519.38|13
1617023140000|2021-03-29 13:05:40|523.39|519.39|523.39|519.39|523.4|519.4|523.39|519.39|3
1617023150000|2021-03-29 13:05:50|523.41|519.41|523.41|519.41|523.41|519.41|523.4|519.4|3
1617023160000|2021-03-29 13:06:00|523.4|519.4|523.37|519.37|523.41|519.41|523.36|519.36|8
1617023170000|2021-03-29 13:06:10|523.38|519.38|523.37|519.37|523.38|519.38|523.37|519.37|2
1617023180000|2021-03-29 13:06:20|523.36|519.36|523.34|519.34|523.36|519.36|523.33|519.33|8
1617023190000|2021-03-29 13:06:30|523.33|519.33|523.36|519.36|523.39|519.39|523.33|519.33|14
1617023200000|2021-03-29 13:06:40|523.34|519.34|523.31|519.31|523.34|519.34|523.29|519.29|11
1617023210000|2021-03-29 13:06:50|523.32|519.32|523.12|519.12|523.33|519.33|523.12|519.12|15
1617023220000|2021-03-29 13:07:00|523.08|519.08|522.88|518.88|523.08|519.08|522.88|518.88|21
1617023230000|2021-03-29 13:07:10|522.89|518.89|522.71|518.71|522.9|518.9|522.71|518.71|18
1617023240000|2021-03-29 13:07:20|522.68|518.68|522.54|518.54|522.68|518.68|522.53|518.53|16
1617023250000|2021-03-29 13:07:30|522.48|518.48|522.4|518.4|522.48|518.48|522.33|518.33|8
1617023260000|2021-03-29 13:07:40|522.41|518.41|522.41|518.41|522.41|518.41|522.36|518.36|12
1617023270000|2021-03-29 13:07:50|522.4|518.4|522.15|518.15|522.41|518.41|522.14|518.14|20
1617023280000|2021-03-29 13:08:00|522.16|518.16|522.25|518.25|522.26|518.26|522.15|518.15|20
1617023290000|2021-03-29 13:08:10|522.24|518.24|522.25|518.25|522.25|518.25|522.24|518.24|8
1617023300000|2021-03-29 13:08:20|522.24|518.24|522.27|518.27|522.3|518.3|522.24|518.24|8
1617023310000|2021-03-29 13:08:30|522.31|518.31|522.28|518.28|522.31|518.31|522.28|518.28|7
1617023320000|2021-03-29 13:08:40|522.29|518.29|522.28|518.28|522.3|518.3|522.27|518.27|10
1617023330000|2021-03-29 13:08:50|522.29|518.29|522.21|518.21|522.3|518.3|522.18|518.18|6
1617023340000|2021-03-29 13:09:00|522.22|518.22|522.2|518.2|522.22|518.22|522.18|518.18|13
1617023350000|2021-03-29 13:09:10|522.21|518.21|522.21|518.21|522.21|518.21|522.2|518.2|5
1617023360000|2021-03-29 13:09:20|522.2|518.2|522.2|518.2|522.2|518.2|522.2|518.2|1
1617023370000|2021-03-29 13:09:30|522.19|518.19|522.14|518.14|522.2|518.2|522.14|518.14|15
1617023380000|2021-03-29 13:09:40|522.15|518.15|522.12|518.12|522.18|518.18|521.87|517.87|16
1617023390000|2021-03-29 13:09:50|522.23|518.23|522.12|518.12|522.25|518.25|522.11|518.11|26
1617023400000|2021-03-29 13:10:00|522.11|518.11|522.06|518.06|522.11|518.11|522.06|518.06|8
1617023410000|2021-03-29 13:10:10|522.05|518.05|522.09|518.09|522.09|518.09|522.03|518.03|19
1617023420000|2021-03-29 13:10:20|522.1|518.1|522.1|518.1|522.1|518.1|522.09|518.09|5
1617023430000|2021-03-29 13:10:30|522.11|518.11|522.08|518.08|522.11|518.11|522.07|518.07|6
1617023440000|2021-03-29 13:10:40|522.09|518.09|522.03|518.03|522.09|518.09|522.03|518.03|10
1617023450000|2021-03-29 13:10:50|522.02|518.02|521.94|517.94|522.04|518.04|521.93|517.93|13
1617023460000|2021-03-29 13:11:00|521.93|517.93|522.03|518.03|522.03|518.03|521.92|517.92|17
1617023470000|2021-03-29 13:11:10|522.02|518.02|522.01|518.01|522.07|518.07|522|518|12
1617023480000|2021-03-29 13:11:20|522.02|518.02|522.03|518.03|522.03|518.03|522.01|518.01|8
1617023490000|2021-03-29 13:11:30|522.02|518.02|522|518|522.02|518.02|521.99|517.99|11
1617023500000|2021-03-29 13:11:40|522.01|518.01|522.2|518.2|522.21|518.21|522|518|10
1617023510000|2021-03-29 13:11:50|522.22|518.22|521.9|517.9|522.26|518.26|521.85|517.85|23
1617023520000|2021-03-29 13:12:00|521.89|517.89|521.68|517.68|521.89|517.89|521.68|517.68|19
1617023530000|2021-03-29 13:12:10|521.67|517.67|521.83|517.83|521.83|517.83|521.62|517.62|18
1617023540000|2021-03-29 13:12:20|521.81|517.81|521.74|517.74|521.82|517.82|521.73|517.73|12
1617023550000|2021-03-29 13:12:30|521.73|517.73|521.6|517.6|521.73|517.73|521.57|517.57|10
1617023560000|2021-03-29 13:12:40|521.59|517.59|521.59|517.59|521.68|517.68|521.57|517.57|23
1617023570000|2021-03-29 13:12:50|521.58|517.58|521.72|517.72|521.72|517.72|521.58|517.58|29
1617023580000|2021-03-29 13:13:00|521.73|517.73|521.69|517.69|521.81|517.81|521.69|517.69|23
1617023590000|2021-03-29 13:13:10|521.66|517.66|521.68|517.68|521.71|517.71|521.66|517.66|15
1617023600000|2021-03-29 13:13:20|521.69|517.69|521.62|517.62|521.7|517.7|521.6|517.6|6
1617023610000|2021-03-29 13:13:30|521.63|517.63|521.72|517.72|521.72|517.72|521.62|517.62|12
1617023620000|2021-03-29 13:13:40|521.73|517.73|521.71|517.71|521.74|517.74|521.7|517.7|11
1617023630000|2021-03-29 13:13:50|521.69|517.69|521.65|517.65|521.69|517.69|521.65|517.65|6
1617023640000|2021-03-29 13:14:00|521.66|517.66|521.63|517.63|521.68|517.68|521.62|517.62|14
1617023650000|2021-03-29 13:14:10|521.64|517.64|521.65|517.65|521.65|517.65|521.64|517.64|4
1617023660000|2021-03-29 13:14:20|521.64|517.64|521.64|517.64|521.64|517.64|521.64|517.64|1
1617023680000|2021-03-29 13:14:40|521.65|517.65|521.64|517.64|521.65|517.65|521.63|517.63|5
1617023690000|2021-03-29 13:14:50|521.63|517.63|521.64|517.64|521.66|517.66|521.63|517.63|19
1617023700000|2021-03-29 13:15:00|521.65|517.65|521.65|517.65|521.66|517.66|521.63|517.63|10
1617023710000|2021-03-29 13:15:10|521.67|517.67|521.65|517.65|521.7|517.7|521.63|517.63|10
1617023720000|2021-03-29 13:15:20|521.63|517.63|521.63|517.63|521.66|517.66|521.62|517.62|9
1617023730000|2021-03-29 13:15:30|521.64|517.64|521.64|517.64|521.65|517.65|521.63|517.63|9
1617023740000|2021-03-29 13:15:40|521.65|517.65|521.64|517.64|521.65|517.65|521.63|517.63|8
1617023750000|2021-03-29 13:15:50|521.65|517.65|521.68|517.68|521.74|517.74|521.63|517.63|14
1617023760000|2021-03-29 13:16:00|521.69|517.69|521.92|517.92|521.94|517.94|521.69|517.69|13
1617023770000|2021-03-29 13:16:10|521.93|517.93|521.85|517.85|521.94|517.94|521.78|517.78|10
1617023780000|2021-03-29 13:16:20|521.86|517.86|521.83|517.83|521.91|517.91|521.82|517.82|17
1617023790000|2021-03-29 13:16:30|521.82|517.82|521.86|517.86|521.87|517.87|521.73|517.73|21
1617023800000|2021-03-29 13:16:40|521.85|517.85|521.8|517.8|521.86|517.86|521.79|517.79|9
1617023810000|2021-03-29 13:16:50|521.81|517.81|521.81|517.81|521.85|517.85|521.81|517.81|14
1617023820000|2021-03-29 13:17:00|521.83|517.83|521.8|517.8|521.84|517.84|521.8|517.8|7
1617023830000|2021-03-29 13:17:10|521.78|517.78|521.66|517.66|521.78|517.78|521.63|517.63|25
1617023840000|2021-03-29 13:17:20|521.64|517.64|521.57|517.57|521.67|517.67|521.57|517.57|20
1617023850000|2021-03-29 13:17:30|521.56|517.56|521.52|517.52|521.56|517.56|521.51|517.51|6
1617023860000|2021-03-29 13:17:40|521.51|517.51|521.67|517.67|521.67|517.67|521.51|517.51|24
1617023870000|2021-03-29 13:17:50|521.66|517.66|521.68|517.68|521.68|517.68|521.66|517.66|7
1617023880000|2021-03-29 13:18:00|521.69|517.69|521.7|517.7|521.78|517.78|521.69|517.69|9
1617023890000|2021-03-29 13:18:10|521.69|517.69|521.73|517.73|521.73|517.73|521.69|517.69|9
1617023900000|2021-03-29 13:18:20|521.72|517.72|521.72|517.72|521.73|517.73|521.71|517.71|13
1617023910000|2021-03-29 13:18:30|521.73|517.73|521.8|517.8|521.82|517.82|521.7|517.7|19
1617023920000|2021-03-29 13:18:40|521.82|517.82|521.78|517.78|521.91|517.91|521.72|517.72|15
1617023930000|2021-03-29 13:18:50|521.76|517.76|521.86|517.86|521.86|517.86|521.76|517.76|15
1617023940000|2021-03-29 13:19:00|521.87|517.87|522.15|518.15|522.15|518.15|521.75|517.75|23
1617023950000|2021-03-29 13:19:10|522.14|518.14|522.27|518.27|522.31|518.31|522.14|518.14|20
1617023960000|2021-03-29 13:19:20|522.25|518.25|522.27|518.27|522.28|518.28|522.25|518.25|14
1617023970000|2021-03-29 13:19:30|522.26|518.26|522.26|518.26|522.29|518.29|522.26|518.26|17
1617023980000|2021-03-29 13:19:40|522.25|518.25|522.17|518.17|522.25|518.25|522.03|518.03|15
1617023990000|2021-03-29 13:19:50|522.16|518.16|522.2|518.2|522.22|518.22|522.16|518.16|16
1617024000000|2021-03-29 13:20:00|522.21|518.21|522.17|518.17|522.25|518.25|522.17|518.17|16
1617024010000|2021-03-29 13:20:10|522.18|518.18|522.12|518.12|522.18|518.18|522.12|518.12|11
1617024020000|2021-03-29 13:20:20|522.05|518.05|521.94|517.94|522.05|518.05|521.94|517.94|11
1617024030000|2021-03-29 13:20:30|521.93|517.93|521.98|517.98|521.98|517.98|521.93|517.93|14
1617024040000|2021-03-29 13:20:40|521.97|517.97|521.9|517.9|521.97|517.97|521.9|517.9|6
1617024050000|2021-03-29 13:20:50|521.89|517.89|521.92|517.92|521.92|517.92|521.88|517.88|4
1617024060000|2021-03-29 13:21:00|521.94|517.94|521.9|517.9|521.94|517.94|521.9|517.9|11
1617024070000|2021-03-29 13:21:10|521.88|517.88|521.91|517.91|521.91|517.91|521.73|517.73|13
1617024080000|2021-03-29 13:21:20|521.95|517.95|521.88|517.88|521.95|517.95|521.86|517.86|22
1617024090000|2021-03-29 13:21:30|521.85|517.85|521.75|517.75|521.88|517.88|521.75|517.75|14
1617024100000|2021-03-29 13:21:40|521.74|517.74|521.74|517.74|521.77|517.77|521.73|517.73|18
1617024110000|2021-03-29 13:21:50|521.72|517.72|521.75|517.75|521.76|517.76|521.71|517.71|10
1617024120000|2021-03-29 13:22:00|521.76|517.76|521.66|517.66|521.82|517.82|521.65|517.65|14
1617024130000|2021-03-29 13:22:10|521.67|517.67|521.7|517.7|521.76|517.76|521.67|517.67|15
1617024140000|2021-03-29 13:22:20|521.69|517.69|521.72|517.72|521.72|517.72|521.69|517.69|13
1617024150000|2021-03-29 13:22:30|521.71|517.71|521.7|517.7|521.72|517.72|521.7|517.7|14
1617024160000|2021-03-29 13:22:40|521.71|517.71|521.7|517.7|521.72|517.72|521.7|517.7|8
1617024170000|2021-03-29 13:22:50|521.71|517.71|521.67|517.67|521.72|517.72|521.67|517.67|11
1617024180000|2021-03-29 13:23:00|521.58|517.58|521.58|517.58|521.65|517.65|521.55|517.55|9
1617024190000|2021-03-29 13:23:10|521.59|517.59|521.47|517.47|521.59|517.59|521.47|517.47|5
1617024200000|2021-03-29 13:23:20|521.45|517.45|521.46|517.46|521.47|517.47|521.42|517.42|18
1617024210000|2021-03-29 13:23:30|521.45|517.45|521.45|517.45|521.47|517.47|521.44|517.44|15
1617024220000|2021-03-29 13:23:40|521.46|517.46|521.39|517.39|521.47|517.47|521.39|517.39|23
1617024230000|2021-03-29 13:23:50|521.41|517.41|521.4|517.4|521.45|517.45|521.39|517.39|18
1617024240000|2021-03-29 13:24:00|521.42|517.42|521.41|517.41|521.43|517.43|521.4|517.4|22
1617024250000|2021-03-29 13:24:10|521.43|517.43|521.44|517.44|521.46|517.46|521.43|517.43|11
1617024260000|2021-03-29 13:24:20|521.45|517.45|521.45|517.45|521.46|517.46|521.43|517.43|7
1617024270000|2021-03-29 13:24:30|521.44|517.44|521.46|517.46|521.47|517.47|521.43|517.43|7
1617024280000|2021-03-29 13:24:40|521.45|517.45|521.4|517.4|521.45|517.45|521.4|517.4|14
1617024290000|2021-03-29 13:24:50|521.42|517.42|521.41|517.41|521.42|517.42|521.4|517.4|10
1617024300000|2021-03-29 13:25:00|521.4|517.4|520.73|516.73|521.41|517.41|520.7|516.7|24
1617024310000|2021-03-29 13:25:10|520.85|516.85|520.63|516.63|520.88|516.88|520.59|516.59|20
1617024320000|2021-03-29 13:25:20|520.59|516.59|520.6|516.6|520.61|516.61|520.59|516.59|4
1617024330000|2021-03-29 13:25:30|520.56|516.56|520.45|516.45|520.59|516.59|520.43|516.43|19
1617024340000|2021-03-29 13:25:40|520.44|516.44|520.41|516.41|520.45|516.45|520.36|516.36|17
1617024350000|2021-03-29 13:25:50|520.44|516.44|519.35|515.35|520.44|516.44|519.35|515.35|30
1617024360000|2021-03-29 13:26:00|519.34|515.34|518.99|514.99|519.36|515.36|518.9|514.9|25
1617024370000|2021-03-29 13:26:10|518.97|514.97|519.04|515.04|519.04|515.04|518.93|514.93|14
1617024380000|2021-03-29 13:26:20|519.02|515.02|519.02|515.02|519.03|515.03|519|515|9
1617024390000|2021-03-29 13:26:30|518.99|514.99|518.99|514.99|519.02|515.02|518.98|514.98|14
1617024400000|2021-03-29 13:26:40|519|515|519.4|515.4|519.4|515.4|518.98|514.98|16
1617024410000|2021-03-29 13:26:50|519.45|515.45|519.36|515.36|519.49|515.49|519.33|515.33|16
1617024420000|2021-03-29 13:27:00|519.35|515.35|519.58|515.58|519.58|515.58|519.35|515.35|18
1617024430000|2021-03-29 13:27:10|519.57|515.57|519.56|515.56|519.59|515.59|519.5|515.5|18
1617024440000|2021-03-29 13:27:20|519.55|515.55|519.94|515.94|519.96|515.96|519.55|515.55|22
1617024450000|2021-03-29 13:27:30|519.8|515.8|519.66|515.66|519.87|515.87|519.64|515.64|18
1617024460000|2021-03-29 13:27:40|519.67|515.67|520.07|516.07|520.07|516.07|519.66|515.66|14
1617024470000|2021-03-29 13:27:50|520.09|516.09|520.21|516.21|520.23|516.23|520.08|516.08|15
1617024480000|2021-03-29 13:28:00|520.22|516.22|520.27|516.27|520.28|516.28|520.22|516.22|6
1617024490000|2021-03-29 13:28:10|520.28|516.28|520.28|516.28|520.29|516.29|520.28|516.28|3
1617024500000|2021-03-29 13:28:20|520.27|516.27|520.23|516.23|520.27|516.27|520.15|516.15|15
1617024510000|2021-03-29 13:28:30|520.22|516.22|520.21|516.21|520.22|516.22|520.12|516.12|17
1617024520000|2021-03-29 13:28:40|520.23|516.23|520.31|516.31|520.32|516.32|520.23|516.23|15
1617024530000|2021-03-29 13:28:50|520.32|516.32|520.37|516.37|520.37|516.37|520.3|516.3|20
1617024540000|2021-03-29 13:29:00|520.38|516.38|520.38|516.38|520.38|516.38|520.35|516.35|18
1617024550000|2021-03-29 13:29:10|520.4|516.4|520.46|516.46|520.46|516.46|520.4|516.4|7
1617024560000|2021-03-29 13:29:20|520.45|516.45|520.37|516.37|520.46|516.46|520.37|516.37|11
1617024570000|2021-03-29 13:29:30|520.38|516.38|520.44|516.44|520.46|516.46|520.36|516.36|14
1617024580000|2021-03-29 13:29:40|520.45|516.45|520.54|516.54|520.54|516.54|520.44|516.44|11
1617024590000|2021-03-29 13:29:50|520.53|516.53|520.66|516.66|520.66|516.66|520.53|516.53|16
1617024600000|2021-03-29 13:30:00|520.64|516.64|520.74|516.74|520.76|516.76|520.64|516.64|19
1617024610000|2021-03-29 13:30:10|520.75|516.75|520.76|516.76|520.76|516.76|520.72|516.72|13
1617024620000|2021-03-29 13:30:20|520.77|516.77|520.89|516.89|520.89|516.89|520.7|516.7|11
1617024630000|2021-03-29 13:30:30|520.88|516.88|520.88|516.88|520.89|516.89|520.87|516.87|4
1617024640000|2021-03-29 13:30:40|520.87|516.87|520.96|516.96|520.96|516.96|520.85|516.85|9
1617024650000|2021-03-29 13:30:50|520.78|516.78|520.98|516.98|520.98|516.98|520.78|516.78|4
1617024660000|2021-03-29 13:31:00|520.93|516.93|521.05|517.05|521.07|517.07|520.87|516.87|18
1617024670000|2021-03-29 13:31:10|521.07|517.07|521.1|517.1|521.1|517.1|521|517|18
1617024680000|2021-03-29 13:31:20|521.14|517.14|521.17|517.17|521.34|517.34|521.14|517.14|8
1617024700000|2021-03-29 13:31:40|521.28|517.28|521.21|517.21|521.31|517.31|521.2|517.2|20
1617024710000|2021-03-29 13:31:50|521.22|517.22|521.16|517.16|521.24|517.24|521.14|517.14|22
1617024720000|2021-03-29 13:32:00|521.17|517.17|520.96|516.96|521.17|517.17|520.96|516.96|21
1617024730000|2021-03-29 13:32:10|520.94|516.94|520.78|516.78|520.96|516.96|520.78|516.78|21
1617024740000|2021-03-29 13:32:20|520.8|516.8|520.9|516.9|520.92|516.92|520.76|516.76|24
1617024750000|2021-03-29 13:32:30|520.89|516.89|520.88|516.88|520.89|516.89|520.87|516.87|8
1617024760000|2021-03-29 13:32:40|520.86|516.86|520.86|516.86|520.88|516.88|520.85|516.85|10
1617024770000|2021-03-29 13:32:50|520.87|516.87|520.86|516.86|520.87|516.87|520.86|516.86|6
1617024780000|2021-03-29 13:33:00|520.79|516.79|520.74|516.74|520.8|516.8|520.69|516.69|11
1617024790000|2021-03-29 13:33:10|520.76|516.76|520.49|516.49|520.76|516.76|520.32|516.32|24
1617024800000|2021-03-29 13:33:20|520.48|516.48|520.56|516.56|520.56|516.56|520.45|516.45|13
1617024810000|2021-03-29 13:33:30|520.55|516.55|520.56|516.56|520.58|516.58|520.51|516.51|16
1617024820000|2021-03-29 13:33:40|520.57|516.57|520.34|516.34|520.57|516.57|520.32|516.32|11
1617024830000|2021-03-29 13:33:50|520.38|516.38|520.41|516.41|520.45|516.45|520.37|516.37|12
1617024840000|2021-03-29 13:34:00|520.39|516.39|520.15|516.15|520.39|516.39|520.15|516.15|10
1617024850000|2021-03-29 13:34:10|520.16|516.16|520.25|516.25|520.29|516.29|520.16|516.16|14
1617024860000|2021-03-29 13:34:20|520.22|516.22|520.11|516.11|520.25|516.25|520.09|516.09|8
1617024870000|2021-03-29 13:34:30|520.08|516.08|519.98|515.98|520.08|516.08|519.98|515.98|3
1617024880000|2021-03-29 13:34:40|519.94|515.94|520.06|516.06|520.11|516.11|519.89|515.89|19
1617024890000|2021-03-29 13:34:50|520.05|516.05|520.26|516.26|520.26|516.26|520.04|516.04|18
1617024900000|2021-03-29 13:35:00|520.27|516.27|520.56|516.56|520.56|516.56|520.22|516.22|19
1617024910000|2021-03-29 13:35:10|520.6|516.6|520.48|516.48|520.63|516.63|520.37|516.37|22
1617024920000|2021-03-29 13:35:20|520.46|516.46|520.57|516.57|520.59|516.59|520.46|516.46|6
1617024930000|2021-03-29 13:35:30|520.55|516.55|520.54|516.54|520.59|516.59|520.54|516.54|9
1617024940000|2021-03-29 13:35:40|520.55|516.55|520.53|516.53|520.56|516.56|520.39|516.39|13
1617024950000|2021-03-29 13:35:50|520.52|516.52|520.59|516.59|520.61|516.61|520.51|516.51|14
1617024960000|2021-03-29 13:36:00|520.58|516.58|520.66|516.66|520.66|516.66|520.57|516.57|17
1617024970000|2021-03-29 13:36:10|520.67|516.67|520.67|516.67|520.67|516.67|520.65|516.65|5
1617024980000|2021-03-29 13:36:20|520.66|516.66|520.65|516.65|520.71|516.71|520.62|516.62|14
1617024990000|2021-03-29 13:36:30|520.66|516.66|520.65|516.65|520.68|516.68|520.59|516.59|11
1617025000000|2021-03-29 13:36:40|520.66|516.66|520.66|516.66|520.66|516.66|520.65|516.65|3
1617025010000|2021-03-29 13:36:50|520.67|516.67|520.62|516.62|520.67|516.67|520.62|516.62|13
1617025020000|2021-03-29 13:37:00|520.63|516.63|520.73|516.73|520.73|516.73|520.63|516.63|15
1617025030000|2021-03-29 13:37:10|520.74|516.74|520.75|516.75|520.76|516.76|520.74|516.74|7
1617025040000|2021-03-29 13:37:20|520.76|516.76|520.79|516.79|520.79|516.79|520.75|516.75|6
1617025060000|2021-03-29 13:37:40|520.76|516.76|520.75|516.75|520.76|516.76|520.68|516.68|9
1617025070000|2021-03-29 13:37:50|520.76|516.76|520.75|516.75|520.76|516.76|520.73|516.73|11
1617025080000|2021-03-29 13:38:00|520.77|516.77|520.77|516.77|520.77|516.77|520.76|516.76|3
1617025090000|2021-03-29 13:38:10|520.78|516.78|520.78|516.78|520.78|516.78|520.78|516.78|1
1617025100000|2021-03-29 13:38:20|520.79|516.79|520.8|516.8|520.8|516.8|520.77|516.77|6
1617025110000|2021-03-29 13:38:30|520.79|516.79|520.75|516.75|520.8|516.8|520.67|516.67|8
1617025120000|2021-03-29 13:38:40|520.74|516.74|520.78|516.78|520.78|516.78|520.74|516.74|6
1617025130000|2021-03-29 13:38:50|520.81|516.81|520.76|516.76|520.81|516.81|520.71|516.71|7
1617025140000|2021-03-29 13:39:00|520.75|516.75|520.66|516.66|520.76|516.76|520.66|516.66|9
1617025150000|2021-03-29 13:39:10|520.67|516.67|520.73|516.73|520.73|516.73|520.67|516.67|4
1617025160000|2021-03-29 13:39:20|520.75|516.75|520.81|516.81|520.83|516.83|520.75|516.75|13
1617025170000|2021-03-29 13:39:30|520.82|516.82|520.8|516.8|520.87|516.87|520.77|516.77|18
1617025180000|2021-03-29 13:39:40|520.83|516.83|520.88|516.88|520.89|516.89|520.82|516.82|8
1617025190000|2021-03-29 13:39:50|520.89|516.89|521|517|521.02|517.02|520.88|516.88|12
1617025200000|2021-03-29 13:40:00|520.99|516.99|521.05|517.05|521.05|517.05|520.99|516.99|9
1617025210000|2021-03-29 13:40:10|521.03|517.03|521.01|517.01|521.06|517.06|521.01|517.01|13
1617025220000|2021-03-29 13:40:20|521|517|521.11|517.11|521.15|517.15|520.99|516.99|17
1617025230000|2021-03-29 13:40:30|521.12|517.12|521.13|517.13|521.13|517.13|521.08|517.08|15
1617025240000|2021-03-29 13:40:40|521.12|517.12|521.04|517.04|521.18|517.18|521.03|517.03|18
1617025250000|2021-03-29 13:40:50|521.06|517.06|521.11|517.11|521.11|517.11|521.05|517.05|8
1617025260000|2021-03-29 13:41:00|521.07|517.07|521.03|517.03|521.09|517.09|521.01|517.01|13
1617025270000|2021-03-29 13:41:10|521.06|517.06|521.01|517.01|521.06|517.06|520.98|516.98|17
1617025280000|2021-03-29 13:41:20|521|517|520.97|516.97|521.03|517.03|520.97|516.97|13
1617025290000|2021-03-29 13:41:30|520.95|516.95|520.95|516.95|520.95|516.95|520.93|516.93|8
1617025300000|2021-03-29 13:41:40|520.94|516.94|520.93|516.93|520.98|516.98|520.93|516.93|17
1617025310000|2021-03-29 13:41:50|520.94|516.94|520.95|516.95|520.97|516.97|520.93|516.93|7
1617025320000|2021-03-29 13:42:00|520.94|516.94|520.88|516.88|520.94|516.94|520.83|516.83|9
1617025330000|2021-03-29 13:42:10|520.87|516.87|520.97|516.97|520.97|516.97|520.86|516.86|12
1617025340000|2021-03-29 13:42:20|520.93|516.93|520.94|516.94|520.95|516.95|520.93|516.93|8
1617025350000|2021-03-29 13:42:30|520.93|516.93|520.93|516.93|520.93|516.93|520.93|516.93|1
1617025360000|2021-03-29 13:42:40|520.94|516.94|520.93|516.93|520.94|516.94|520.93|516.93|2
1617025370000|2021-03-29 13:42:50|520.94|516.94|520.92|516.92|520.96|516.96|520.8|516.8|15
1617025380000|2021-03-29 13:43:00|520.93|516.93|520.92|516.92|520.96|516.96|520.83|516.83|10
1617025390000|2021-03-29 13:43:10|520.88|516.88|520.87|516.87|520.92|516.92|520.87|516.87|7
1617025400000|2021-03-29 13:43:20|520.88|516.88|521.01|517.01|521.01|517.01|520.86|516.86|19
1617025410000|2021-03-29 13:43:30|521.03|517.03|520.89|516.89|521.03|517.03|520.83|516.83|13
1617025420000|2021-03-29 13:43:40|520.88|516.88|520.92|516.92|520.92|516.92|520.87|516.87|9
1617025430000|2021-03-29 13:43:50|520.91|516.91|520.89|516.89|520.94|516.94|520.85|516.85|10
1617025440000|2021-03-29 13:44:00|520.9|516.9|520.91|516.91|520.91|516.91|520.9|516.9|4
1617025450000|2021-03-29 13:44:10|520.9|516.9|520.91|516.91|520.91|516.91|520.9|516.9|2
1617025460000|2021-03-29 13:44:20|520.9|516.9|520.89|516.89|520.91|516.91|520.89|516.89|5
1617025470000|2021-03-29 13:44:30|520.9|516.9|520.9|516.9|520.93|516.93|520.89|516.89|9
1617025480000|2021-03-29 13:44:40|520.91|516.91|520.99|516.99|520.99|516.99|520.91|516.91|7
1617025490000|2021-03-29 13:44:50|521|517|521|517|521|517|521|517|1
1617025500000|2021-03-29 13:45:00|520.99|516.99|520.93|516.93|520.99|516.99|520.82|516.82|9
1617025510000|2021-03-29 13:45:10|520.92|516.92|520.93|516.93|520.93|516.93|520.92|516.92|2
1617025520000|2021-03-29 13:45:20|520.95|516.95|520.93|516.93|520.95|516.95|520.93|516.93|4
1617025550000|2021-03-29 13:45:50|520.95|516.95|520.94|516.94|520.95|516.95|520.93|516.93|4
1617025560000|2021-03-29 13:46:00|520.95|516.95|520.93|516.93|520.95|516.95|520.92|516.92|6
1617025570000|2021-03-29 13:46:10|520.92|516.92|520.9|516.9|520.93|516.93|520.89|516.89|6
1617025580000|2021-03-29 13:46:20|520.89|516.89|520.9|516.9|520.91|516.91|520.89|516.89|3
1617025590000|2021-03-29 13:46:30|520.91|516.91|520.91|516.91|520.91|516.91|520.89|516.89|4
1617025600000|2021-03-29 13:46:40|520.9|516.9|520.85|516.85|520.9|516.9|520.84|516.84|7
1617025610000|2021-03-29 13:46:50|520.81|516.81|520.81|516.81|520.81|516.81|520.81|516.81|1
1617025620000|2021-03-29 13:47:00|520.85|516.85|520.88|516.88|520.89|516.89|520.85|516.85|9
1617025630000|2021-03-29 13:47:10|520.87|516.87|520.87|516.87|520.88|516.88|520.87|516.87|5
1617025640000|2021-03-29 13:47:20|520.86|516.86|520.85|516.85|520.86|516.86|520.85|516.85|4
1617025650000|2021-03-29 13:47:30|520.86|516.86|520.86|516.86|520.86|516.86|520.85|516.85|3
1617025660000|2021-03-29 13:47:40|520.85|516.85|520.83|516.83|520.88|516.88|520.83|516.83|4
1617025670000|2021-03-29 13:47:50|520.82|516.82|520.82|516.82|520.82|516.82|520.82|516.82|1
1617025680000|2021-03-29 13:48:00|520.83|516.83|520.86|516.86|520.87|516.87|520.83|516.83|14
1617025690000|2021-03-29 13:48:10|520.87|516.87|520.84|516.84|520.87|516.87|520.77|516.77|11
1617025700000|2021-03-29 13:48:20|520.83|516.83|520.8|516.8|520.84|516.84|520.79|516.79|4
1617025710000|2021-03-29 13:48:30|520.79|516.79|520.79|516.79|520.8|516.8|520.78|516.78|9
1617025730000|2021-03-29 13:48:50|520.8|516.8|520.8|516.8|520.8|516.8|520.79|516.79|3
1617025740000|2021-03-29 13:49:00|520.79|516.79|520.79|516.79|520.79|516.79|520.79|516.79|1
1617025750000|2021-03-29 13:49:10|520.77|516.77|520.77|516.77|520.77|516.77|520.77|516.77|1
1617025760000|2021-03-29 13:49:20|520.65|516.65|520.65|516.65|520.65|516.65|520.65|516.65|1
1617025780000|2021-03-29 13:49:40|520.66|516.66|520.65|516.65|520.66|516.66|520.65|516.65|2
1617025820000|2021-03-29 13:50:20|520.72|516.72|520.74|516.74|520.75|516.75|520.72|516.72|4
1617025850000|2021-03-29 13:50:50|520.72|516.72|520.74|516.74|520.74|516.74|520.72|516.72|2
1617025860000|2021-03-29 13:51:00|520.69|516.69|520.41|516.41|520.7|516.7|520.4|516.4|14
1617025870000|2021-03-29 13:51:10|520.4|516.4|520.41|516.41|520.41|516.41|520.4|516.4|2
1617025880000|2021-03-29 13:51:20|520.42|516.42|520.42|516.42|520.43|516.43|520.42|516.42|5
1617025890000|2021-03-29 13:51:30|520.41|516.41|520.42|516.42|520.42|516.42|520.41|516.41|4
1617025900000|2021-03-29 13:51:40|520.32|516.32|520.26|516.26|520.32|516.32|520.26|516.26|7
1617025910000|2021-03-29 13:51:50|520.27|516.27|520.18|516.18|520.27|516.27|520.16|516.16|10
1617025920000|2021-03-29 13:52:00|520.17|516.17|520.19|516.19|520.26|516.26|520.16|516.16|19
1617025930000|2021-03-29 13:52:10|520.21|516.21|520.22|516.22|520.23|516.23|520.2|516.2|11
1617025940000|2021-03-29 13:52:20|520.23|516.23|520.26|516.26|520.26|516.26|520.23|516.23|6
1617025950000|2021-03-29 13:52:30|520.25|516.25|520.29|516.29|520.37|516.37|520.25|516.25|10
1617025960000|2021-03-29 13:52:40|520.3|516.3|520.31|516.31|520.31|516.31|520.28|516.28|6
1617025970000|2021-03-29 13:52:50|520.32|516.32|520.36|516.36|520.36|516.36|520.32|516.32|6
1617025990000|2021-03-29 13:53:10|520.35|516.35|520.46|516.46|520.46|516.46|520.35|516.35|6
1617026000000|2021-03-29 13:53:20|520.44|516.44|520.42|516.42|520.44|516.44|520.42|516.42|5
1617026010000|2021-03-29 13:53:30|520.43|516.43|520.37|516.37|520.43|516.43|520.37|516.37|8
1617026020000|2021-03-29 13:53:40|520.36|516.36|520.33|516.33|520.36|516.36|520.3|516.3|7
1617026030000|2021-03-29 13:53:50|520.31|516.31|520.49|516.49|520.67|516.67|520.31|516.31|16
1617026040000|2021-03-29 13:54:00|520.51|516.51|520.55|516.55|520.55|516.55|520.47|516.47|15
1617026050000|2021-03-29 13:54:10|520.53|516.53|520.51|516.51|520.55|516.55|520.47|516.47|15
1617026060000|2021-03-29 13:54:20|520.52|516.52|520.47|516.47|520.54|516.54|520.46|516.46|12
1617026070000|2021-03-29 13:54:30|520.52|516.52|520.53|516.53|520.55|516.55|520.47|516.47|11
1617026080000|2021-03-29 13:54:40|520.42|516.42|520.47|516.47|520.56|516.56|520.42|516.42|10
1617026090000|2021-03-29 13:54:50|520.48|516.48|520.39|516.39|520.48|516.48|520.39|516.39|5
1617026100000|2021-03-29 13:55:00|520.4|516.4|520.38|516.38|520.4|516.4|520.38|516.38|5
1617026120000|2021-03-29 13:55:20|520.4|516.4|520.38|516.38|520.4|516.4|520.37|516.37|9
1617026130000|2021-03-29 13:55:30|520.37|516.37|520.32|516.32|520.41|516.41|520.28|516.28|8
1617026140000|2021-03-29 13:55:40|520.31|516.31|520.32|516.32|520.32|516.32|520.3|516.3|6
1617026150000|2021-03-29 13:55:50|520.31|516.31|520.29|516.29|520.31|516.31|520.28|516.28|8
1617026160000|2021-03-29 13:56:00|520.28|516.28|520.33|516.33|520.4|516.4|520.26|516.26|17
1617026170000|2021-03-29 13:56:10|520.36|516.36|520.35|516.35|520.36|516.36|520.33|516.33|9
1617026180000|2021-03-29 13:56:20|520.34|516.34|520.36|516.36|520.36|516.36|520.34|516.34|7
1617026190000|2021-03-29 13:56:30|520.35|516.35|520.32|516.32|520.36|516.36|520.32|516.32|8
1617026200000|2021-03-29 13:56:40|520.35|516.35|520.31|516.31|520.36|516.36|520.3|516.3|7
1617026210000|2021-03-29 13:56:50|520.3|516.3|520.3|516.3|520.33|516.33|520.25|516.25|18
1617026220000|2021-03-29 13:57:00|520.34|516.34|520.27|516.27|520.38|516.38|520.27|516.27|13
1617026230000|2021-03-29 13:57:10|520.23|516.23|520.2|516.2|520.23|516.23|520.2|516.2|2
1617026240000|2021-03-29 13:57:20|520.15|516.15|519.94|515.94|520.15|516.15|519.94|515.94|16
1617026250000|2021-03-29 13:57:30|519.98|515.98|520.15|516.15|520.15|516.15|519.95|515.95|6
1617026260000|2021-03-29 13:57:40|520.17|516.17|520.17|516.17|520.17|516.17|520.15|516.15|3
1617026270000|2021-03-29 13:57:50|520|516|519.91|515.91|520.11|516.11|519.88|515.88|20
1617026280000|2021-03-29 13:58:00|519.9|515.9|519.93|515.93|520.12|516.12|519.9|515.9|14
1617026290000|2021-03-29 13:58:10|520.14|516.14|519.91|515.91|520.14|516.14|519.91|515.91|16
1617026300000|2021-03-29 13:58:20|519.94|515.94|519.87|515.87|520.05|516.05|519.86|515.86|13
1617026310000|2021-03-29 13:58:30|519.88|515.88|519.89|515.89|519.92|515.92|519.87|515.87|15
1617026320000|2021-03-29 13:58:40|519.88|515.88|519.88|515.88|519.89|515.89|519.87|515.87|10
1617026340000|2021-03-29 13:59:00|519.87|515.87|519.85|515.85|519.88|515.88|519.85|515.85|5
1617026350000|2021-03-29 13:59:10|519.86|515.86|519.85|515.85|519.86|515.86|519.84|515.84|3
1617026360000|2021-03-29 13:59:20|519.84|515.84|519.84|515.84|519.85|515.85|519.83|515.83|9
1617026370000|2021-03-29 13:59:30|519.83|515.83|519.81|515.81|519.83|515.83|519.81|515.81|2
1617026400000|2021-03-29 14:00:00|519.8|515.8|519.64|515.64|519.8|515.8|519.54|515.54|15
1617026410000|2021-03-29 14:00:10|519.69|515.69|519.75|515.75|519.84|515.84|519.69|515.69|14
1617026420000|2021-03-29 14:00:20|519.74|515.74|519.71|515.71|519.76|515.76|519.68|515.68|17
1617026430000|2021-03-29 14:00:30|519.78|515.78|519.72|515.72|519.79|515.79|519.72|515.72|17
1617026440000|2021-03-29 14:00:40|519.73|515.73|519.72|515.72|519.73|515.73|519.71|515.71|10
1617026450000|2021-03-29 14:00:50|519.74|515.74|519.74|515.74|519.75|515.75|519.72|515.72|11
1617026460000|2021-03-29 14:01:00|519.73|515.73|519.98|515.98|520.01|516.01|519.73|515.73|10
1617026470000|2021-03-29 14:01:10|520.02|516.02|519.96|515.96|520.04|516.04|519.93|515.93|19
1617026480000|2021-03-29 14:01:20|519.9|515.9|520|516|520.03|516.03|519.9|515.9|12
1617026490000|2021-03-29 14:01:30|520.01|516.01|520.2|516.2|520.2|516.2|520.01|516.01|15
1617026500000|2021-03-29 14:01:40|520.19|516.19|520.08|516.08|520.2|516.2|520.08|516.08|13
1617026510000|2021-03-29 14:01:50|520.13|516.13|520.25|516.25|520.26|516.26|520.13|516.13|21
1617026520000|2021-03-29 14:02:00|520.26|516.26|520.29|516.29|520.31|516.31|520.26|516.26|10
1617026530000|2021-03-29 14:02:10|520.31|516.31|520.3|516.3|520.31|516.31|520.29|516.29|6
1617026540000|2021-03-29 14:02:20|520.31|516.31|520.31|516.31|520.32|516.32|520.31|516.31|3
1617026550000|2021-03-29 14:02:30|520.33|516.33|520.38|516.38|520.39|516.39|520.32|516.32|4
1617026560000|2021-03-29 14:02:40|520.42|516.42|520.42|516.42|520.42|516.42|520.42|516.42|1
1617026570000|2021-03-29 14:02:50|520.44|516.44|520.42|516.42|520.45|516.45|520.41|516.41|12
1617026580000|2021-03-29 14:03:00|520.41|516.41|520.41|516.41|520.42|516.42|520.41|516.41|5
1617026590000|2021-03-29 14:03:10|520.39|516.39|520.41|516.41|520.41|516.41|520.39|516.39|10
1617026600000|2021-03-29 14:03:20|520.37|516.37|520.42|516.42|520.42|516.42|520.37|516.37|5
1617026610000|2021-03-29 14:03:30|520.41|516.41|520.4|516.4|520.41|516.41|520.39|516.39|7
1617026620000|2021-03-29 14:03:40|520.41|516.41|520.4|516.4|520.42|516.42|520.4|516.4|8
1617026630000|2021-03-29 14:03:50|520.45|516.45|520.41|516.41|520.49|516.49|520.41|516.41|7
1617026640000|2021-03-29 14:04:00|520.4|516.4|520.4|516.4|520.41|516.41|520.39|516.39|15
1617026650000|2021-03-29 14:04:10|520.38|516.38|520.41|516.41|520.41|516.41|520.38|516.38|9
1617026660000|2021-03-29 14:04:20|520.4|516.4|520.28|516.28|520.4|516.4|520.28|516.28|6
1617026670000|2021-03-29 14:04:30|520.3|516.3|520.29|516.29|520.34|516.34|520.29|516.29|9
1617026680000|2021-03-29 14:04:40|520.3|516.3|520.14|516.14|520.3|516.3|520.12|516.12|7
1617026690000|2021-03-29 14:04:50|520.13|516.13|520.1|516.1|520.14|516.14|520.08|516.08|11
1617026700000|2021-03-29 14:05:00|520.09|516.09|519.71|515.71|520.09|516.09|519.71|515.71|19
1617026710000|2021-03-29 14:05:10|519.7|515.7|519.67|515.67|519.73|515.73|519.67|515.67|19
1617026720000|2021-03-29 14:05:20|519.69|515.69|519.56|515.56|519.69|515.69|519.55|515.55|10
1617026730000|2021-03-29 14:05:30|519.57|515.57|519.52|515.52|519.65|515.65|519.52|515.52|18
1617026740000|2021-03-29 14:05:40|519.48|515.48|519.53|515.53|519.56|515.56|519.48|515.48|8
1617026750000|2021-03-29 14:05:50|519.48|515.48|519.48|515.48|519.5|515.5|519.48|515.48|3
1617026760000|2021-03-29 14:06:00|519.47|515.47|519.47|515.47|519.47|515.47|519.47|515.47|1
1617026770000|2021-03-29 14:06:10|519.38|515.38|519.45|515.45|519.45|515.45|519.38|515.38|5
1617026780000|2021-03-29 14:06:20|519.41|515.41|519.41|515.41|519.41|515.41|519.35|515.35|4
1617026790000|2021-03-29 14:06:30|519.4|515.4|519.4|515.4|519.42|515.42|519.4|515.4|4
1617026800000|2021-03-29 14:06:40|519.41|515.41|519.37|515.37|519.42|515.42|519.36|515.36|5
1617026810000|2021-03-29 14:06:50|519.36|515.36|519.24|515.24|519.36|515.36|519.24|515.24|9
1617026820000|2021-03-29 14:07:00|519.25|515.25|519.19|515.19|519.25|515.25|519.19|515.19|2
1617026830000|2021-03-29 14:07:10|519.18|515.18|519.14|515.14|519.21|515.21|519.14|515.14|9
1617026840000|2021-03-29 14:07:20|519.12|515.12|519.16|515.16|519.18|515.18|519.12|515.12|9
1617026850000|2021-03-29 14:07:30|519.17|515.17|519.14|515.14|519.17|515.17|519.14|515.14|4
1617026860000|2021-03-29 14:07:40|519.12|515.12|519.04|515.04|519.12|515.12|519.02|515.02|11
1617026870000|2021-03-29 14:07:50|519.05|515.05|518.88|514.88|519.06|515.06|518.88|514.88|15
1617026880000|2021-03-29 14:08:00|518.89|514.89|519.01|515.01|519.1|515.1|518.89|514.89|17
1617026890000|2021-03-29 14:08:10|518.97|514.97|518.88|514.88|518.97|514.97|518.87|514.87|12
1617026900000|2021-03-29 14:08:20|518.89|514.89|518.86|514.86|518.98|514.98|518.86|514.86|12
1617026910000|2021-03-29 14:08:30|518.87|514.87|518.87|514.87|518.87|514.87|518.86|514.86|3
1617026920000|2021-03-29 14:08:40|518.86|514.86|518.87|514.87|518.9|514.9|518.86|514.86|7
1617026930000|2021-03-29 14:08:50|518.86|514.86|518.86|514.86|518.88|514.88|518.8|514.8|11
1617026940000|2021-03-29 14:09:00|518.8|514.8|518.86|514.86|518.88|514.88|518.8|514.8|3
1617026950000|2021-03-29 14:09:10|518.88|514.88|518.85|514.85|518.88|514.88|518.85|514.85|5
1617026960000|2021-03-29 14:09:20|518.88|514.88|518.45|514.45|518.88|514.88|518.45|514.45|9
1617026970000|2021-03-29 14:09:30|518.43|514.43|517.78|513.78|518.43|514.43|517.78|513.78|24
1617026980000|2021-03-29 14:09:40|517.82|513.82|517.8|513.8|517.82|513.82|517.65|513.65|15
1617026990000|2021-03-29 14:09:50|517.81|513.81|517.85|513.85|517.85|513.85|517.74|513.74|15
1617027000000|2021-03-29 14:10:00|517.86|513.86|518.05|514.05|518.05|514.05|517.83|513.83|16
1617027010000|2021-03-29 14:10:10|518.08|514.08|518.16|514.16|518.17|514.17|518.08|514.08|9
1617027020000|2021-03-29 14:10:20|518.17|514.17|518.6|514.6|518.65|514.65|518.17|514.17|18
1617027030000|2021-03-29 14:10:30|518.61|514.61|518.67|514.67|518.75|514.75|518.61|514.61|21
1617027040000|2021-03-29 14:10:40|518.66|514.66|518.61|514.61|518.7|514.7|518.61|514.61|14
1617027050000|2021-03-29 14:10:50|518.62|514.62|518.58|514.58|518.64|514.64|518.49|514.49|16
1617027060000|2021-03-29 14:11:00|518.59|514.59|518.57|514.57|518.61|514.61|518.55|514.55|13
1617027070000|2021-03-29 14:11:10|518.56|514.56|518.78|514.78|518.78|514.78|518.54|514.54|16
1617027080000|2021-03-29 14:11:20|518.79|514.79|518.65|514.65|518.84|514.84|518.59|514.59|20
1617027090000|2021-03-29 14:11:30|518.66|514.66|518.59|514.59|518.66|514.66|518.32|514.32|20
1617027100000|2021-03-29 14:11:40|518.57|514.57|518.6|514.6|518.63|514.63|518.45|514.45|18
1617027110000|2021-03-29 14:11:50|518.59|514.59|518.61|514.61|518.61|514.61|518.56|514.56|15
1617027120000|2021-03-29 14:12:00|518.6|514.6|518.49|514.49|518.6|514.6|518.36|514.36|18
1617027130000|2021-03-29 14:12:10|518.5|514.5|518.61|514.61|518.61|514.61|518.36|514.36|19
1617027140000|2021-03-29 14:12:20|518.6|514.6|518.6|514.6|518.64|514.64|518.57|514.57|14
1617027150000|2021-03-29 14:12:30|518.61|514.61|518.58|514.58|518.61|514.61|518.56|514.56|8
1617027160000|2021-03-29 14:12:40|518.63|514.63|518.71|514.71|518.72|514.72|518.58|514.58|11
1617027170000|2021-03-29 14:12:50|518.72|514.72|518.74|514.74|518.75|514.75|518.71|514.71|4
1617027180000|2021-03-29 14:13:00|518.73|514.73|518.74|514.74|518.74|514.74|518.73|514.73|2
1617027190000|2021-03-29 14:13:10|518.73|514.73|518.66|514.66|518.74|514.74|518.64|514.64|9
1617027200000|2021-03-29 14:13:20|518.58|514.58|518.57|514.57|518.59|514.59|518.57|514.57|4
1617027210000|2021-03-29 14:13:30|518.62|514.62|518.62|514.62|518.63|514.63|518.61|514.61|5
1617027220000|2021-03-29 14:13:40|518.63|514.63|518.61|514.61|518.63|514.63|518.61|514.61|6
1617027230000|2021-03-29 14:13:50|518.63|514.63|518.61|514.61|518.63|514.63|518.61|514.61|9
1617027240000|2021-03-29 14:14:00|518.63|514.63|518.61|514.61|518.63|514.63|518.61|514.61|4
1617027250000|2021-03-29 14:14:10|518.62|514.62|518.62|514.62|518.62|514.62|518.61|514.61|5
1617027260000|2021-03-29 14:14:20|518.61|514.61|518.78|514.78|518.78|514.78|518.61|514.61|9
1617027270000|2021-03-29 14:14:30|518.74|514.74|518.73|514.73|518.74|514.74|518.7|514.7|6
1617027280000|2021-03-29 14:14:40|518.7|514.7|518.81|514.81|518.81|514.81|518.7|514.7|10
1617027290000|2021-03-29 14:14:50|518.8|514.8|518.85|514.85|518.88|514.88|518.8|514.8|4
1617027300000|2021-03-29 14:15:00|518.88|514.88|518.89|514.89|518.89|514.89|518.85|514.85|8
1617027310000|2021-03-29 14:15:10|518.86|514.86|518.82|514.82|518.89|514.89|518.8|514.8|11
1617027320000|2021-03-29 14:15:20|518.81|514.81|518.61|514.61|518.81|514.81|518.61|514.61|10
1617027330000|2021-03-29 14:15:30|518.6|514.6|518.53|514.53|518.62|514.62|518.52|514.52|12
1617027340000|2021-03-29 14:15:40|518.52|514.52|518.51|514.51|518.52|514.52|518.51|514.51|4
1617027350000|2021-03-29 14:15:50|518.52|514.52|518.52|514.52|518.54|514.54|518.52|514.52|3
1617027360000|2021-03-29 14:16:00|518.53|514.53|518.5|514.5|518.57|514.57|518.5|514.5|11
1617027370000|2021-03-29 14:16:10|518.51|514.51|518.48|514.48|518.54|514.54|518.48|514.48|8
1617027380000|2021-03-29 14:16:20|518.46|514.46|518.29|514.29|518.46|514.46|518.28|514.28|9
1617027390000|2021-03-29 14:16:30|518.31|514.31|518.33|514.33|518.4|514.4|518.3|514.3|15
1617027400000|2021-03-29 14:16:40|518.34|514.34|518.33|514.33|518.37|514.37|518.33|514.33|6
1617027410000|2021-03-29 14:16:50|518.37|514.37|518.31|514.31|518.37|514.37|518.3|514.3|10
1617027420000|2021-03-29 14:17:00|518.32|514.32|518.4|514.4|518.4|514.4|518.3|514.3|10
1617027430000|2021-03-29 14:17:10|518.39|514.39|518.38|514.38|518.39|514.39|518.38|514.38|4
1617027440000|2021-03-29 14:17:20|518.36|514.36|518.36|514.36|518.37|514.37|518.34|514.34|10
1617027450000|2021-03-29 14:17:30|518.37|514.37|518.4|514.4|518.4|514.4|518.36|514.36|7
1617027460000|2021-03-29 14:17:40|518.38|514.38|518.4|514.4|518.4|514.4|518.38|514.38|3
1617027470000|2021-03-29 14:17:50|518.38|514.38|518.38|514.38|518.4|514.4|518.38|514.38|5
1617027480000|2021-03-29 14:18:00|518.4|514.4|518.62|514.62|518.62|514.62|518.4|514.4|7
1617027490000|2021-03-29 14:18:10|518.63|514.63|518.56|514.56|518.63|514.63|518.56|514.56|6
1617027500000|2021-03-29 14:18:20|518.55|514.55|518.63|514.63|518.65|514.65|518.55|514.55|10
1617027510000|2021-03-29 14:18:30|518.56|514.56|518.59|514.59|518.66|514.66|518.53|514.53|15
1617027520000|2021-03-29 14:18:40|518.58|514.58|518.56|514.56|518.63|514.63|518.54|514.54|12
1617027530000|2021-03-29 14:18:50|518.55|514.55|518.59|514.59|518.67|514.67|518.54|514.54|7
1617027540000|2021-03-29 14:19:00|518.58|514.58|518.41|514.41|518.63|514.63|518.41|514.41|14
1617027550000|2021-03-29 14:19:10|518.42|514.42|518.4|514.4|518.42|514.42|518.31|514.31|11
1617027560000|2021-03-29 14:19:20|518.37|514.37|518.37|514.37|518.4|514.4|518.37|514.37|9
1617027570000|2021-03-29 14:19:30|518.36|514.36|518.33|514.33|518.36|514.36|518.33|514.33|4
1617027580000|2021-03-29 14:19:40|518.35|514.35|518.36|514.36|518.36|514.36|518.35|514.35|2
1617027590000|2021-03-29 14:19:50|518.33|514.33|518.36|514.36|518.41|514.41|518.33|514.33|15
1617027600000|2021-03-29 14:20:00|518.35|514.35|518.28|514.28|518.35|514.35|518.21|514.21|12
1617027610000|2021-03-29 14:20:10|518.31|514.31|518.26|514.26|518.31|514.31|518.24|514.24|7
1617027620000|2021-03-29 14:20:20|518.3|514.3|518.29|514.29|518.3|514.3|518.25|514.25|8
1617027630000|2021-03-29 14:20:30|518.3|514.3|518.48|514.48|518.49|514.49|518.2|514.2|11
1617027640000|2021-03-29 14:20:40|518.49|514.49|518.54|514.54|518.54|514.54|518.47|514.47|9
1617027650000|2021-03-29 14:20:50|518.52|514.52|518.53|514.53|518.56|514.56|518.52|514.52|8
1617027660000|2021-03-29 14:21:00|518.52|514.52|518.56|514.56|518.57|514.57|518.52|514.52|10
1617027670000|2021-03-29 14:21:10|518.55|514.55|518.5|514.5|518.57|514.57|518.5|514.5|14
1617027680000|2021-03-29 14:21:20|518.51|514.51|518.55|514.55|518.57|514.57|518.5|514.5|11
1617027690000|2021-03-29 14:21:30|518.54|514.54|518.55|514.55|518.56|514.56|518.54|514.54|13
1617027700000|2021-03-29 14:21:40|518.56|514.56|518.56|514.56|518.57|514.57|518.54|514.54|9
1617027710000|2021-03-29 14:21:50|518.53|514.53|518.6|514.6|518.67|514.67|518.53|514.53|13
1617027720000|2021-03-29 14:22:00|518.59|514.59|518.66|514.66|518.67|514.67|518.59|514.59|12
1617027730000|2021-03-29 14:22:10|518.67|514.67|518.62|514.62|518.68|514.68|518.57|514.57|11
1617027740000|2021-03-29 14:22:20|518.61|514.61|518.68|514.68|518.7|514.7|518.57|514.57|14
1617027750000|2021-03-29 14:22:30|518.72|514.72|518.71|514.71|518.72|514.72|518.69|514.69|6
1617027760000|2021-03-29 14:22:40|518.7|514.7|518.69|514.69|518.71|514.71|518.69|514.69|4
1617027770000|2021-03-29 14:22:50|518.71|514.71|518.71|514.71|518.72|514.72|518.71|514.71|5
1617027780000|2021-03-29 14:23:00|518.7|514.7|518.7|514.7|518.71|514.71|518.69|514.69|6
1617027790000|2021-03-29 14:23:10|518.67|514.67|518.59|514.59|518.67|514.67|518.55|514.55|9
1617027800000|2021-03-29 14:23:20|518.6|514.6|518.53|514.53|518.6|514.6|518.53|514.53|7
1617027810000|2021-03-29 14:23:30|518.54|514.54|518.52|514.52|518.57|514.57|518.48|514.48|12
1617027820000|2021-03-29 14:23:40|518.53|514.53|518.5|514.5|518.56|514.56|518.5|514.5|17
1617027830000|2021-03-29 14:23:50|518.54|514.54|518.51|514.51|518.54|514.54|518.5|514.5|12
1617027840000|2021-03-29 14:24:00|518.5|514.5|518.62|514.62|518.71|514.71|518.5|514.5|14
1617027850000|2021-03-29 14:24:10|518.64|514.64|518.63|514.63|518.64|514.64|518.59|514.59|10
1617027860000|2021-03-29 14:24:20|518.6|514.6|518.57|514.57|518.63|514.63|518.55|514.55|10
1617027870000|2021-03-29 14:24:30|518.58|514.58|518.57|514.57|518.58|514.58|518.57|514.57|4
1617027880000|2021-03-29 14:24:40|518.58|514.58|518.55|514.55|518.58|514.58|518.55|514.55|10
1617027890000|2021-03-29 14:24:50|518.54|514.54|518.49|514.49|518.54|514.54|518.49|514.49|4
1617027900000|2021-03-29 14:25:00|518.51|514.51|518.44|514.44|518.52|514.52|518.44|514.44|6
1617027920000|2021-03-29 14:25:20|518.45|514.45|518.44|514.44|518.45|514.45|518.44|514.44|2
1617027940000|2021-03-29 14:25:40|518.43|514.43|518.43|514.43|518.43|514.43|518.43|514.43|1
1617027950000|2021-03-29 14:25:50|518.44|514.44|518.43|514.43|518.45|514.45|518.43|514.43|4
1617027960000|2021-03-29 14:26:00|518.42|514.42|518.42|514.42|518.42|514.42|518.42|514.42|1
1617027970000|2021-03-29 14:26:10|518.41|514.41|518.44|514.44|518.51|514.51|518.41|514.41|12
1617027980000|2021-03-29 14:26:20|518.48|514.48|518.45|514.45|518.52|514.52|518.44|514.44|12
1617027990000|2021-03-29 14:26:30|518.51|514.51|518.45|514.45|518.51|514.51|518.44|514.44|13
1617028000000|2021-03-29 14:26:40|518.42|514.42|518.43|514.43|518.49|514.49|518.42|514.42|11
1617028010000|2021-03-29 14:26:50|518.42|514.42|518.48|514.48|518.51|514.51|518.42|514.42|10
1617028020000|2021-03-29 14:27:00|518.47|514.47|518.49|514.49|518.49|514.49|518.46|514.46|8
1617028030000|2021-03-29 14:27:10|518.5|514.5|518.5|514.5|518.5|514.5|518.47|514.47|13
1617028040000|2021-03-29 14:27:20|518.51|514.51|518.53|514.53|518.53|514.53|518.49|514.49|9
1617028050000|2021-03-29 14:27:30|518.52|514.52|518.53|514.53|518.53|514.53|518.52|514.52|2
1617028060000|2021-03-29 14:27:40|518.54|514.54|518.52|514.52|518.56|514.56|518.5|514.5|8
1617028070000|2021-03-29 14:27:50|518.56|514.56|518.55|514.55|518.56|514.56|518.52|514.52|11
1617028080000|2021-03-29 14:28:00|518.56|514.56|518.55|514.55|518.56|514.56|518.55|514.55|4
1617028090000|2021-03-29 14:28:10|518.54|514.54|518.58|514.58|518.58|514.58|518.51|514.51|9
1617028100000|2021-03-29 14:28:20|518.59|514.59|518.57|514.57|518.59|514.59|518.57|514.57|5
1617028110000|2021-03-29 14:28:30|518.58|514.58|518.7|514.7|518.76|514.76|518.58|514.58|20
1617028120000|2021-03-29 14:28:40|518.65|514.65|518.59|514.59|518.7|514.7|518.59|514.59|14
1617028130000|2021-03-29 14:28:50|518.6|514.6|518.62|514.62|518.62|514.62|518.56|514.56|7
1617028140000|2021-03-29 14:29:00|518.6|514.6|518.57|514.57|518.66|514.66|518.57|514.57|6
1617028150000|2021-03-29 14:29:10|518.59|514.59|518.6|514.6|518.6|514.6|518.58|514.58|6
1617028160000|2021-03-29 14:29:20|518.61|514.61|518.55|514.55|518.63|514.63|518.55|514.55|7
1617028170000|2021-03-29 14:29:30|518.54|514.54|518.53|514.53|518.54|514.54|518.52|514.52|10
1617028180000|2021-03-29 14:29:40|518.52|514.52|518.55|514.55|518.56|514.56|518.5|514.5|15
1617028190000|2021-03-29 14:29:50|518.54|514.54|518.54|514.54|518.55|514.55|518.51|514.51|7
1617028200000|2021-03-29 14:30:00|518.49|514.49|518.44|514.44|518.49|514.49|518.42|514.42|6
1617028210000|2021-03-29 14:30:10|518.47|514.47|518.5|514.5|518.51|514.51|518.45|514.45|11
1617028220000|2021-03-29 14:30:20|518.49|514.49|518.44|514.44|518.51|514.51|518.43|514.43|12
1617028230000|2021-03-29 14:30:30|518.43|514.43|518.44|514.44|518.46|514.46|518.43|514.43|10
1617028240000|2021-03-29 14:30:40|518.45|514.45|518.49|514.49|518.54|514.54|518.44|514.44|10
1617028250000|2021-03-29 14:30:50|518.5|514.5|518.54|514.54|518.58|514.58|518.49|514.49|8
1617028260000|2021-03-29 14:31:00|518.52|514.52|518.7|514.7|518.7|514.7|518.52|514.52|14
1617028270000|2021-03-29 14:31:10|518.68|514.68|518.67|514.67|518.7|514.7|518.66|514.66|19
1617028280000|2021-03-29 14:31:20|518.7|514.7|518.96|514.96|519.02|515.02|518.66|514.66|25
1617028290000|2021-03-29 14:31:30|518.97|514.97|518.95|514.95|519.2|515.2|518.87|514.87|21
1617028300000|2021-03-29 14:31:40|518.96|514.96|519.1|515.1|519.15|515.15|518.88|514.88|22
1617028310000|2021-03-29 14:31:50|519.15|515.15|519.12|515.12|519.16|515.16|519.09|515.09|13
1617028320000|2021-03-29 14:32:00|519.15|515.15|519.01|515.01|519.15|515.15|519.01|515.01|20
1617028330000|2021-03-29 14:32:10|519.04|515.04|518.97|514.97|519.05|515.05|518.97|514.97|10
1617028340000|2021-03-29 14:32:20|518.98|514.98|519.06|515.06|519.06|515.06|518.97|514.97|21
1617028350000|2021-03-29 14:32:30|519.04|515.04|519.05|515.05|519.06|515.06|519.03|515.03|12
1617028360000|2021-03-29 14:32:40|519.06|515.06|519.01|515.01|519.06|515.06|519.01|515.01|10
1617028390000|2021-03-29 14:33:10|519.05|515.05|519.1|515.1|519.1|515.1|519.03|515.03|12
1617028400000|2021-03-29 14:33:20|519.06|515.06|519.18|515.18|519.22|515.22|519.02|515.02|17
1617028410000|2021-03-29 14:33:30|519.19|515.19|519.25|515.25|519.4|515.4|519.18|515.18|23
1617028420000|2021-03-29 14:33:40|519.26|515.26|519.35|515.35|519.37|515.37|519.25|515.25|17
1617028430000|2021-03-29 14:33:50|519.33|515.33|519.37|515.37|519.42|515.42|519.33|515.33|19
1617028440000|2021-03-29 14:34:00|519.38|515.38|519.43|515.43|519.43|515.43|519.38|515.38|8
1617028450000|2021-03-29 14:34:10|519.42|515.42|519.46|515.46|519.48|515.48|519.39|515.39|14
1617028460000|2021-03-29 14:34:20|519.47|515.47|519.49|515.49|519.49|515.49|519.46|515.46|6
1617028470000|2021-03-29 14:34:30|519.5|515.5|519.49|515.49|519.5|515.5|519.44|515.44|7
1617028480000|2021-03-29 14:34:40|519.48|515.48|519.48|515.48|519.54|515.54|519.46|515.46|16
1617028490000|2021-03-29 14:34:50|519.51|515.51|519.5|515.5|519.54|515.54|519.49|515.49|5
1617028500000|2021-03-29 14:35:00|519.54|515.54|519.49|515.49|519.55|515.55|519.49|515.49|11
1617028510000|2021-03-29 14:35:10|519.55|515.55|519.51|515.51|519.55|515.55|519.49|515.49|10
1617028520000|2021-03-29 14:35:20|519.52|515.52|519.51|515.51|519.53|515.53|519.5|515.5|13
1617028530000|2021-03-29 14:35:30|519.49|515.49|519.45|515.45|519.49|515.49|519.42|515.42|9
1617028540000|2021-03-29 14:35:40|519.44|515.44|519.49|515.49|519.51|515.51|519.44|515.44|15
1617028550000|2021-03-29 14:35:50|519.48|515.48|519.58|515.58|519.61|515.61|519.48|515.48|11
1617028560000|2021-03-29 14:36:00|519.59|515.59|519.65|515.65|519.69|515.69|519.59|515.59|8
1617028570000|2021-03-29 14:36:10|519.69|515.69|519.7|515.7|519.7|515.7|519.57|515.57|3
1617028580000|2021-03-29 14:36:20|519.78|515.78|519.77|515.77|519.78|515.78|519.73|515.73|8
1617028590000|2021-03-29 14:36:30|519.8|515.8|519.86|515.86|519.86|515.86|519.77|515.77|5
1617028600000|2021-03-29 14:36:40|519.85|515.85|519.92|515.92|519.92|515.92|519.85|515.85|3
1617028610000|2021-03-29 14:36:50|519.9|515.9|519.97|515.97|519.97|515.97|519.85|515.85|10
1617028620000|2021-03-29 14:37:00|519.93|515.93|520.01|516.01|520.01|516.01|519.93|515.93|12
1617028630000|2021-03-29 14:37:10|520.02|516.02|520.01|516.01|520.02|516.02|520|516|9
1617028640000|2021-03-29 14:37:20|520.02|516.02|520.05|516.05|520.05|516.05|519.93|515.93|15
1617028650000|2021-03-29 14:37:30|520.06|516.06|520.08|516.08|520.08|516.08|519.96|515.96|8
1617028660000|2021-03-29 14:37:40|520.09|516.09|520.17|516.17|520.17|516.17|520.07|516.07|4
1617028670000|2021-03-29 14:37:50|520.21|516.21|520.32|516.32|520.32|516.32|520.21|516.21|10
1617028680000|2021-03-29 14:38:00|520.27|516.27|520.42|516.42|520.42|516.42|520.27|516.27|7
1617028690000|2021-03-29 14:38:10|520.4|516.4|520.32|516.32|520.4|516.4|520.24|516.24|14
1617028700000|2021-03-29 14:38:20|520.29|516.29|520.29|516.29|520.31|516.31|520.26|516.26|17
1617028710000|2021-03-29 14:38:30|520.3|516.3|520.33|516.33|520.34|516.34|520.27|516.27|18
1617028720000|2021-03-29 14:38:40|520.32|516.32|520.24|516.24|520.44|516.44|520.24|516.24|12
1617028730000|2021-03-29 14:38:50|520.38|516.38|520.32|516.32|520.39|516.39|520.2|516.2|15
1617028740000|2021-03-29 14:39:00|520.35|516.35|520.34|516.34|520.41|516.41|520.33|516.33|11
1617028750000|2021-03-29 14:39:10|520.33|516.33|520.4|516.4|520.43|516.43|520.32|516.32|14
1617028760000|2021-03-29 14:39:20|520.41|516.41|520.36|516.36|520.44|516.44|520.36|516.36|13
1617028770000|2021-03-29 14:39:30|520.35|516.35|520.21|516.21|520.37|516.37|520.13|516.13|10
1617028780000|2021-03-29 14:39:40|520.1|516.1|520.24|516.24|520.24|516.24|520.01|516.01|18
1617028790000|2021-03-29 14:39:50|520.26|516.26|520.28|516.28|520.33|516.33|520.26|516.26|7
1617028800000|2021-03-29 14:40:00|520.29|516.29|520.41|516.41|520.41|516.41|520.27|516.27|15
1617028810000|2021-03-29 14:40:10|520.35|516.35|520.26|516.26|520.46|516.46|520.26|516.26|21
1617028820000|2021-03-29 14:40:20|520.2|516.2|520.31|516.31|520.38|516.38|520.19|516.19|21
1617028830000|2021-03-29 14:40:30|520.3|516.3|520.27|516.27|520.35|516.35|520.27|516.27|15
1617028840000|2021-03-29 14:40:40|520.23|516.23|520.1|516.1|520.23|516.23|520.06|516.06|15
1617028850000|2021-03-29 14:40:50|520.09|516.09|520.12|516.12|520.15|516.15|520.05|516.05|17
1617028860000|2021-03-29 14:41:00|520.1|516.1|520.11|516.11|520.16|516.16|520.07|516.07|19
1617028870000|2021-03-29 14:41:10|520.1|516.1|520.19|516.19|520.25|516.25|520.07|516.07|22
1617028880000|2021-03-29 14:41:20|520.17|516.17|520.08|516.08|520.22|516.22|520.08|516.08|16
1617028890000|2021-03-29 14:41:30|520.05|516.05|520.02|516.02|520.05|516.05|519.92|515.92|19
1617028900000|2021-03-29 14:41:40|519.95|515.95|519.86|515.86|519.95|515.95|519.85|515.85|19
1617028910000|2021-03-29 14:41:50|519.87|515.87|519.89|515.89|519.89|515.89|519.83|515.83|15
1617028920000|2021-03-29 14:42:00|519.9|515.9|520.13|516.13|520.14|516.14|519.9|515.9|19
1617028930000|2021-03-29 14:42:10|520.07|516.07|519.99|515.99|520.08|516.08|519.98|515.98|13
1617028940000|2021-03-29 14:42:20|520.02|516.02|520.08|516.08|520.08|516.08|520|516|14
1617028950000|2021-03-29 14:42:30|520.09|516.09|520.08|516.08|520.09|516.09|520.05|516.05|13
1617028960000|2021-03-29 14:42:40|520.1|516.1|520.14|516.14|520.15|516.15|520.1|516.1|10
1617028970000|2021-03-29 14:42:50|520.15|516.15|520.15|516.15|520.15|516.15|520.13|516.13|15
1617028980000|2021-03-29 14:43:00|520.17|516.17|520.36|516.36|520.36|516.36|520.16|516.16|15
1617028990000|2021-03-29 14:43:10|520.45|516.45|520.58|516.58|520.6|516.6|520.4|516.4|18
1617029000000|2021-03-29 14:43:20|520.63|516.63|520.9|516.9|520.99|516.99|520.63|516.63|14
1617029010000|2021-03-29 14:43:30|520.82|516.82|520.71|516.71|520.89|516.89|520.71|516.71|17
1617029020000|2021-03-29 14:43:40|520.77|516.77|520.87|516.87|520.87|516.87|520.59|516.59|17
1617029030000|2021-03-29 14:43:50|520.88|516.88|521.26|517.26|521.26|517.26|520.86|516.86|14
1617029040000|2021-03-29 14:44:00|521.28|517.28|521.32|517.32|521.4|517.4|521.28|517.28|16
1617029050000|2021-03-29 14:44:10|521.31|517.31|521.19|517.19|521.31|517.31|521.17|517.17|13
1617029060000|2021-03-29 14:44:20|521.2|517.2|521.17|517.17|521.21|517.21|521.13|517.13|15
1617029070000|2021-03-29 14:44:30|521.2|517.2|521.11|517.11|521.25|517.25|521.09|517.09|18
1617029080000|2021-03-29 14:44:40|521.1|517.1|520.95|516.95|521.17|517.17|520.95|516.95|12
1617029090000|2021-03-29 14:44:50|520.96|516.96|520.84|516.84|520.96|516.96|520.74|516.74|14
1617029100000|2021-03-29 14:45:00|520.82|516.82|520.81|516.81|520.88|516.88|520.81|516.81|15
1617029110000|2021-03-29 14:45:10|520.82|516.82|520.96|516.96|520.96|516.96|520.82|516.82|16
1617029120000|2021-03-29 14:45:20|520.97|516.97|520.98|516.98|520.98|516.98|520.97|516.97|6
1617029130000|2021-03-29 14:45:30|520.97|516.97|520.94|516.94|520.98|516.98|520.94|516.94|9
1617029140000|2021-03-29 14:45:40|520.95|516.95|520.92|516.92|520.95|516.95|520.9|516.9|13
1617029150000|2021-03-29 14:45:50|520.9|516.9|520.93|516.93|520.94|516.94|520.9|516.9|9
1617029160000|2021-03-29 14:46:00|520.92|516.92|520.96|516.96|520.96|516.96|520.92|516.92|10
1617029170000|2021-03-29 14:46:10|520.97|516.97|520.9|516.9|520.98|516.98|520.9|516.9|12
1617029180000|2021-03-29 14:46:20|520.89|516.89|520.97|516.97|520.97|516.97|520.88|516.88|18
1617029190000|2021-03-29 14:46:30|521.01|517.01|521.06|517.06|521.08|517.08|520.97|516.97|12
1617029200000|2021-03-29 14:46:40|521.07|517.07|521.1|517.1|521.16|517.16|521.07|517.07|9
1617029210000|2021-03-29 14:46:50|521.03|517.03|521.08|517.08|521.14|517.14|521.03|517.03|12
1617029220000|2021-03-29 14:47:00|521.12|517.12|521.44|517.44|521.47|517.47|521.07|517.07|17
1617029230000|2021-03-29 14:47:10|521.45|517.45|521.44|517.44|521.45|517.45|521.41|517.41|20
1617029240000|2021-03-29 14:47:20|521.43|517.43|521.4|517.4|521.48|517.48|521.4|517.4|15
1617029250000|2021-03-29 14:47:30|521.43|517.43|521.5|517.5|521.52|517.52|521.43|517.43|16
1617029260000|2021-03-29 14:47:40|521.52|517.52|521.57|517.57|521.61|517.61|521.49|517.49|18
1617029270000|2021-03-29 14:47:50|521.54|517.54|521.73|517.73|521.75|517.75|521.54|517.54|10
1617029280000|2021-03-29 14:48:00|521.74|517.74|521.68|517.68|521.74|517.74|521.62|517.62|11
1617029290000|2021-03-29 14:48:10|521.66|517.66|521.64|517.64|521.69|517.69|521.64|517.64|8
1617029300000|2021-03-29 14:48:20|521.69|517.69|521.76|517.76|521.77|517.77|521.69|517.69|14
1617029310000|2021-03-29 14:48:30|521.77|517.77|521.78|517.78|521.78|517.78|521.61|517.61|13
1617029320000|2021-03-29 14:48:40|521.61|517.61|521.66|517.66|521.71|517.71|521.61|517.61|12
1617029330000|2021-03-29 14:48:50|521.65|517.65|521.7|517.7|521.7|517.7|521.65|517.65|8
1617029350000|2021-03-29 14:49:10|521.74|517.74|521.6|517.6|521.78|517.78|521.58|517.58|12
1617029360000|2021-03-29 14:49:20|521.74|517.74|521.73|517.73|521.74|517.74|521.67|517.67|4
1617029370000|2021-03-29 14:49:30|521.74|517.74|521.72|517.72|521.76|517.76|521.69|517.69|6
1617029380000|2021-03-29 14:49:40|521.69|517.69|521.72|517.72|521.78|517.78|521.58|517.58|9
1617029390000|2021-03-29 14:49:50|521.73|517.73|521.75|517.75|521.75|517.75|521.69|517.69|8
1617029400000|2021-03-29 14:50:00|521.74|517.74|521.44|517.44|521.74|517.74|521.44|517.44|13
1617029410000|2021-03-29 14:50:10|521.47|517.47|521.34|517.34|521.47|517.47|521.33|517.33|14
1617029420000|2021-03-29 14:50:20|521.33|517.33|521.32|517.32|521.34|517.34|521.32|517.32|6
1617029430000|2021-03-29 14:50:30|521.31|517.31|521.32|517.32|521.33|517.33|521.31|517.31|7
1617029440000|2021-03-29 14:50:40|521.33|517.33|521.32|517.32|521.33|517.33|521.31|517.31|4
1617029450000|2021-03-29 14:50:50|521.33|517.33|521.32|517.32|521.33|517.33|521.32|517.32|4
1617029460000|2021-03-29 14:51:00|521.33|517.33|521.29|517.29|521.33|517.33|521.28|517.28|5
1617029470000|2021-03-29 14:51:10|521.3|517.3|521.31|517.31|521.31|517.31|521.3|517.3|2
1617029480000|2021-03-29 14:51:20|521.3|517.3|521.23|517.23|521.3|517.3|521.23|517.23|9
1617029490000|2021-03-29 14:51:30|521.22|517.22|521.27|517.27|521.37|517.37|521.21|517.21|8
1617029500000|2021-03-29 14:51:40|521.28|517.28|521.27|517.27|521.34|517.34|521.21|517.21|16
1617029510000|2021-03-29 14:51:50|521.23|517.23|521.28|517.28|521.28|517.28|521.22|517.22|14
1617029520000|2021-03-29 14:52:00|521.26|517.26|521.43|517.43|521.43|517.43|521.25|517.25|10
1617029530000|2021-03-29 14:52:10|521.42|517.42|521.24|517.24|521.42|517.42|521.2|517.2|16
1617029540000|2021-03-29 14:52:20|521.31|517.31|521.25|517.25|521.32|517.32|521.23|517.23|10
1617029550000|2021-03-29 14:52:30|521.23|517.23|521.24|517.24|521.26|517.26|521.23|517.23|10
1617029560000|2021-03-29 14:52:40|521.16|517.16|521.22|517.22|521.22|517.22|521.16|517.16|3
1617029570000|2021-03-29 14:52:50|521.21|517.21|520.91|516.91|521.22|517.22|520.81|516.81|14
1617029580000|2021-03-29 14:53:00|520.89|516.89|520.61|516.61|520.89|516.89|520.61|516.61|9
1617029590000|2021-03-29 14:53:10|520.6|516.6|520.61|516.61|520.61|516.61|520.59|516.59|3
1617029610000|2021-03-29 14:53:30|520.59|516.59|520.6|516.6|520.6|516.6|520.59|516.59|2
1617029620000|2021-03-29 14:53:40|520.72|516.72|520.57|516.57|520.72|516.72|520.5|516.5|5
1617029630000|2021-03-29 14:53:50|520.6|516.6|520.55|516.55|520.63|516.63|520.46|516.46|12
1617029640000|2021-03-29 14:54:00|520.47|516.47|520.56|516.56|520.56|516.56|520.46|516.46|15
1617029650000|2021-03-29 14:54:10|520.54|516.54|520.74|516.74|520.74|516.74|520.54|516.54|15
1617029660000|2021-03-29 14:54:20|520.73|516.73|520.7|516.7|520.74|516.74|520.67|516.67|17
1617029670000|2021-03-29 14:54:30|520.68|516.68|520.66|516.66|520.68|516.68|520.65|516.65|8
1617029680000|2021-03-29 14:54:40|520.65|516.65|520.56|516.56|520.69|516.69|520.56|516.56|13
1617029690000|2021-03-29 14:54:50|520.57|516.57|520.48|516.48|520.59|516.59|520.48|516.48|8
1617029700000|2021-03-29 14:55:00|520.49|516.49|520.29|516.29|520.52|516.52|520.27|516.27|14
1617029710000|2021-03-29 14:55:10|520.31|516.31|520.09|516.09|520.33|516.33|520.06|516.06|18
1617029720000|2021-03-29 14:55:20|520.08|516.08|520.07|516.07|520.08|516.08|520.04|516.04|16
1617029730000|2021-03-29 14:55:30|520.01|516.01|519.95|515.95|520.08|516.08|519.9|515.9|18
1617029740000|2021-03-29 14:55:40|519.9|515.9|519.71|515.71|519.9|515.9|519.71|515.71|17
1617029750000|2021-03-29 14:55:50|519.68|515.68|519.78|515.78|519.9|515.9|519.68|515.68|17
1617029760000|2021-03-29 14:56:00|519.73|515.73|519.65|515.65|519.9|515.9|519.62|515.62|22
1617029770000|2021-03-29 14:56:10|519.66|515.66|519.61|515.61|519.66|515.66|519.58|515.58|14
1617029780000|2021-03-29 14:56:20|519.62|515.62|519.48|515.48|519.62|515.62|519.48|515.48|17
1617029790000|2021-03-29 14:56:30|519.47|515.47|519.59|515.59|519.6|515.6|519.42|515.42|21
1617029800000|2021-03-29 14:56:40|519.58|515.58|519.59|515.59|519.6|515.6|519.57|515.57|5
1617029810000|2021-03-29 14:56:50|519.58|515.58|519.6|515.6|519.64|515.64|519.55|515.55|19
1617029820000|2021-03-29 14:57:00|519.5|515.5|519.56|515.56|519.58|515.58|519.5|515.5|6
1617029830000|2021-03-29 14:57:10|519.57|515.57|519.55|515.55|519.58|515.58|519.48|515.48|5
1617029840000|2021-03-29 14:57:20|519.48|515.48|519.4|515.4|519.5|515.5|519.39|515.39|10
1617029850000|2021-03-29 14:57:30|519.39|515.39|519.39|515.39|519.39|515.39|519.39|515.39|1
1617029860000|2021-03-29 14:57:40|519.4|515.4|519.7|515.7|519.82|515.82|519.4|515.4|22
1617029870000|2021-03-29 14:57:50|519.69|515.69|519.7|515.7|519.71|515.71|519.66|515.66|14
1617029880000|2021-03-29 14:58:00|519.71|515.71|519.69|515.69|519.75|515.75|519.69|515.69|9
1617029890000|2021-03-29 14:58:10|519.72|515.72|519.76|515.76|519.84|515.84|519.7|515.7|13
1617029900000|2021-03-29 14:58:20|519.77|515.77|519.81|515.81|519.81|515.81|519.77|515.77|5
1617029910000|2021-03-29 14:58:30|519.88|515.88|519.89|515.89|519.89|515.89|519.88|515.88|2
1617029930000|2021-03-29 14:58:50|519.9|515.9|519.94|515.94|519.95|515.95|519.9|515.9|7
1617029960000|2021-03-29 14:59:20|519.95|515.95|519.96|515.96|519.96|515.96|519.95|515.95|2
1617029970000|2021-03-29 14:59:30|519.91|515.91|519.92|515.92|519.93|515.93|519.91|515.91|4
1617029980000|2021-03-29 14:59:40|519.9|515.9|519.94|515.94|519.94|515.94|519.81|515.81|13
1617029990000|2021-03-29 14:59:50|519.95|515.95|519.96|515.96|519.97|515.97|519.94|515.94|12
1617030000000|2021-03-29 15:00:00|519.95|515.95|519.96|515.96|519.97|515.97|519.94|515.94|10
1617030010000|2021-03-29 15:00:10|519.95|515.95|520.07|516.07|520.1|516.1|519.95|515.95|10
1617030020000|2021-03-29 15:00:20|520.04|516.04|520.09|516.09|520.12|516.12|520.02|516.02|12
1617030030000|2021-03-29 15:00:30|520.03|516.03|519.97|515.97|520.03|516.03|519.9|515.9|15
1617030040000|2021-03-29 15:00:40|519.95|515.95|519.98|515.98|519.98|515.98|519.95|515.95|8
1617030050000|2021-03-29 15:00:50|520|516|520.07|516.07|520.09|516.09|520|516|16
1617030060000|2021-03-29 15:01:00|520.06|516.06|520.18|516.18|520.21|516.21|520.06|516.06|20
1617030070000|2021-03-29 15:01:10|520.21|516.21|520.52|516.52|520.52|516.52|520.18|516.18|17
1617030080000|2021-03-29 15:01:20|520.51|516.51|520.54|516.54|520.54|516.54|520.39|516.39|16
1617030090000|2021-03-29 15:01:30|520.52|516.52|520.5|516.5|520.59|516.59|520.5|516.5|14
1617030100000|2021-03-29 15:01:40|520.52|516.52|520.52|516.52|520.54|516.54|520.51|516.51|9
1617030110000|2021-03-29 15:01:50|520.53|516.53|520.64|516.64|520.64|516.64|520.47|516.47|20
1617030120000|2021-03-29 15:02:00|520.67|516.67|520.67|516.67|520.73|516.73|520.66|516.66|13
1617030130000|2021-03-29 15:02:10|520.66|516.66|520.87|516.87|520.88|516.88|520.65|516.65|10
1617030140000|2021-03-29 15:02:20|520.88|516.88|520.94|516.94|520.94|516.94|520.84|516.84|13
1617030150000|2021-03-29 15:02:30|520.93|516.93|520.98|516.98|520.99|516.99|520.93|516.93|15
1617030160000|2021-03-29 15:02:40|520.86|516.86|520.8|516.8|520.99|516.99|520.76|516.76|21
1617030170000|2021-03-29 15:02:50|520.81|516.81|520.77|516.77|520.84|516.84|520.66|516.66|11
1617030180000|2021-03-29 15:03:00|520.76|516.76|520.82|516.82|520.93|516.93|520.76|516.76|20
1617030190000|2021-03-29 15:03:10|520.83|516.83|520.91|516.91|520.92|516.92|520.83|516.83|18
1617030200000|2021-03-29 15:03:20|520.9|516.9|520.88|516.88|520.91|516.91|520.87|516.87|8
1617030210000|2021-03-29 15:03:30|520.87|516.87|520.86|516.86|520.89|516.89|520.85|516.85|10
1617030220000|2021-03-29 15:03:40|520.87|516.87|520.96|516.96|520.97|516.97|520.87|516.87|12
1617030230000|2021-03-29 15:03:50|520.98|516.98|520.99|516.99|520.99|516.99|520.85|516.85|16
1617030240000|2021-03-29 15:04:00|521.06|517.06|521.02|517.02|521.09|517.09|520.99|516.99|19
1617030250000|2021-03-29 15:04:10|521.04|517.04|521.05|517.05|521.06|517.06|521.02|517.02|14
1617030260000|2021-03-29 15:04:20|521.04|517.04|521.03|517.03|521.06|517.06|521.02|517.02|11
1617030270000|2021-03-29 15:04:30|521|517|520.9|516.9|521|517|520.9|516.9|11
1617030280000|2021-03-29 15:04:40|520.89|516.89|520.82|516.82|520.91|516.91|520.7|516.7|18
1617030290000|2021-03-29 15:04:50|520.78|516.78|520.76|516.76|520.85|516.85|520.75|516.75|19
1617030300000|2021-03-29 15:05:00|520.78|516.78|520.15|516.15|520.79|516.79|520.15|516.15|23
1617030310000|2021-03-29 15:05:10|520.11|516.11|520.06|516.06|520.17|516.17|520.06|516.06|21
1617030320000|2021-03-29 15:05:20|520.11|516.11|520.04|516.04|520.11|516.11|519.99|515.99|16
1617030330000|2021-03-29 15:05:30|520.01|516.01|520.08|516.08|520.09|516.09|520.01|516.01|11
1617030340000|2021-03-29 15:05:40|520.07|516.07|520.12|516.12|520.12|516.12|520.06|516.06|12
1617030350000|2021-03-29 15:05:50|520.13|516.13|520.08|516.08|520.14|516.14|520.05|516.05|10
1617030360000|2021-03-29 15:06:00|520.1|516.1|520.15|516.15|520.2|516.2|520.09|516.09|13
1617030370000|2021-03-29 15:06:10|520.14|516.14|520.14|516.14|520.16|516.16|520.1|516.1|19
1617030380000|2021-03-29 15:06:20|520.13|516.13|520.09|516.09|520.13|516.13|520.06|516.06|12
1617030390000|2021-03-29 15:06:30|520.08|516.08|520.08|516.08|520.1|516.1|519.85|515.85|16
1617030400000|2021-03-29 15:06:40|520.07|516.07|519.94|515.94|520.07|516.07|519.87|515.87|13
1617030410000|2021-03-29 15:06:50|519.89|515.89|519.64|515.64|519.91|515.91|519.56|515.56|19
1617030420000|2021-03-29 15:07:00|519.62|515.62|519.52|515.52|519.67|515.67|519.48|515.48|18
1617030430000|2021-03-29 15:07:10|519.51|515.51|519.44|515.44|519.54|515.54|519.44|515.44|12
1617030440000|2021-03-29 15:07:20|519.46|515.46|519.42|515.42|519.52|515.52|519.41|515.41|14
1617030450000|2021-03-29 15:07:30|519.38|515.38|519.41|515.41|519.43|515.43|519.36|515.36|12
1617030460000|2021-03-29 15:07:40|519.36|515.36|519.41|515.41|519.41|515.41|519.36|515.36|9
1617030470000|2021-03-29 15:07:50|519.4|515.4|519.4|515.4|519.41|515.41|519.4|515.4|3
1617030480000|2021-03-29 15:08:00|519.37|515.37|519.53|515.53|519.54|515.54|519.37|515.37|14
1617030490000|2021-03-29 15:08:10|519.49|515.49|519.41|515.41|519.49|515.49|519.3|515.3|9
1617030500000|2021-03-29 15:08:20|519.42|515.42|519.46|515.46|519.51|515.51|519.36|515.36|10
1617030510000|2021-03-29 15:08:30|519.48|515.48|519.4|515.4|519.5|515.5|519.33|515.33|9
1617030520000|2021-03-29 15:08:40|519.41|515.41|519.39|515.39|519.41|515.41|519.32|515.32|14
1617030530000|2021-03-29 15:08:50|519.4|515.4|519.36|515.36|519.4|515.4|519.33|515.33|6
1617030540000|2021-03-29 15:09:00|519.41|515.41|519.42|515.42|519.42|515.42|519.41|515.41|8
1617030550000|2021-03-29 15:09:10|519.37|515.37|519.1|515.1|519.37|515.37|519.1|515.1|11
1617030560000|2021-03-29 15:09:20|519.11|515.11|519.16|515.16|519.16|515.16|519.11|515.11|3
1617030570000|2021-03-29 15:09:30|519.31|515.31|519.35|515.35|519.35|515.35|519.25|515.25|7
1617030580000|2021-03-29 15:09:40|519.34|515.34|519.51|515.51|519.53|515.53|519.34|515.34|17
1617030590000|2021-03-29 15:09:50|519.52|515.52|519.55|515.55|519.57|515.57|519.52|515.52|17
1617030600000|2021-03-29 15:10:00|519.56|515.56|519.56|515.56|519.57|515.57|519.54|515.54|15
1617030610000|2021-03-29 15:10:10|519.55|515.55|519.58|515.58|519.58|515.58|519.55|515.55|6
1617030620000|2021-03-29 15:10:20|519.57|515.57|519.6|515.6|519.6|515.6|519.57|515.57|4
1617030630000|2021-03-29 15:10:30|519.59|515.59|519.59|515.59|519.59|515.59|519.59|515.59|1
1617030640000|2021-03-29 15:10:40|519.6|515.6|519.6|515.6|519.6|515.6|519.59|515.59|3
1617030650000|2021-03-29 15:10:50|519.59|515.59|519.58|515.58|519.59|515.59|519.58|515.58|10
1617030660000|2021-03-29 15:11:00|519.59|515.59|519.59|515.59|519.6|515.6|519.58|515.58|7
1617030670000|2021-03-29 15:11:10|519.56|515.56|519.58|515.58|519.61|515.61|519.56|515.56|16
1617030680000|2021-03-29 15:11:20|519.6|515.6|519.61|515.61|519.61|515.61|519.6|515.6|6
1617030690000|2021-03-29 15:11:30|519.62|515.62|519.61|515.61|519.62|515.62|519.61|515.61|2
1617030700000|2021-03-29 15:11:40|519.62|515.62|519.75|515.75|519.76|515.76|519.62|515.62|11
1617030710000|2021-03-29 15:11:50|519.76|515.76|519.76|515.76|519.76|515.76|519.75|515.75|5
1617030720000|2021-03-29 15:12:00|519.77|515.77|519.76|515.76|519.77|515.77|519.76|515.76|4
1617030730000|2021-03-29 15:12:10|519.74|515.74|519.67|515.67|519.74|515.74|519.66|515.66|10
1617030740000|2021-03-29 15:12:20|519.66|515.66|519.66|515.66|519.68|515.68|519.66|515.66|13
1617030750000|2021-03-29 15:12:30|519.67|515.67|519.66|515.66|519.68|515.68|519.65|515.65|11
1617030760000|2021-03-29 15:12:40|519.67|515.67|519.76|515.76|519.78|515.78|519.67|515.67|7
1617030770000|2021-03-29 15:12:50|519.74|515.74|519.73|515.73|519.75|515.75|519.73|515.73|6
1617030780000|2021-03-29 15:13:00|519.72|515.72|519.54|515.54|519.72|515.72|519.54|515.54|10
1617030790000|2021-03-29 15:13:10|519.52|515.52|519.36|515.36|519.52|515.52|519.36|515.36|21
1617030800000|2021-03-29 15:13:20|519.35|515.35|519.18|515.18|519.36|515.36|519.18|515.18|14
1617030810000|2021-03-29 15:13:30|519.14|515.14|518.79|514.79|519.15|515.15|518.71|514.71|21
1617030820000|2021-03-29 15:13:40|518.78|514.78|518.57|514.57|518.84|514.84|518.44|514.44|13
1617030830000|2021-03-29 15:13:50|518.56|514.56|517.54|513.54|518.57|514.57|517.54|513.54|21
1617030840000|2021-03-29 15:14:00|517.48|513.48|517.87|513.87|517.94|513.94|517.48|513.48|19
1617030850000|2021-03-29 15:14:10|517.85|513.85|517.71|513.71|518.01|514.01|517.71|513.71|19
1617030860000|2021-03-29 15:14:20|517.7|513.7|517.74|513.74|517.74|513.74|517.64|513.64|16
1617030870000|2021-03-29 15:14:30|517.73|513.73|517.57|513.57|517.74|513.74|517.57|513.57|15
1617030880000|2021-03-29 15:14:40|517.54|513.54|517.39|513.39|517.54|513.54|517.38|513.38|17
1617030890000|2021-03-29 15:14:50|517.4|513.4|517.35|513.35|517.42|513.42|517.32|513.32|17
1617030900000|2021-03-29 15:15:00|517.34|513.34|517.53|513.53|517.53|513.53|517.34|513.34|20
1617030910000|2021-03-29 15:15:10|517.59|513.59|517.82|513.82|517.82|513.82|517.59|513.59|12
1617030920000|2021-03-29 15:15:20|517.76|513.76|517.43|513.43|517.77|513.77|517.39|513.39|17
1617030930000|2021-03-29 15:15:30|517.39|513.39|517.26|513.26|517.41|513.41|517.2|513.2|26
1617030940000|2021-03-29 15:15:40|517.27|513.27|517.37|513.37|517.42|513.42|517.16|513.16|23
1617030950000|2021-03-29 15:15:50|517.29|513.29|516.81|512.81|517.29|513.29|516.8|512.8|23
1617030960000|2021-03-29 15:16:00|516.74|512.74|516.27|512.27|516.74|512.74|516.27|512.27|23
1617030970000|2021-03-29 15:16:10|516.92|512.92|515.81|511.81|516.92|512.92|515.81|511.81|23
1617030980000|2021-03-29 15:16:20|515.84|511.84|515.32|511.32|515.84|511.84|515.32|511.32|16
1617030990000|2021-03-29 15:16:30|515.34|511.34|515.76|511.76|516.14|512.14|515.25|511.25|21
1617031000000|2021-03-29 15:16:40|515.73|511.73|515.53|511.53|515.73|511.73|515.41|511.41|19
1617031010000|2021-03-29 15:16:50|515.43|511.43|515.02|511.02|515.43|511.43|514.96|510.96|21
1617031020000|2021-03-29 15:17:00|514.99|510.99|515.21|511.21|515.21|511.21|514.91|510.91|22
1617031030000|2021-03-29 15:17:10|515.2|511.2|515.06|511.06|515.32|511.32|515.05|511.05|21
1617031040000|2021-03-29 15:17:20|515.03|511.03|514.68|510.68|515.03|511.03|514.57|510.57|21
1617031050000|2021-03-29 15:17:30|514.63|510.63|514.94|510.94|514.94|510.94|514.55|510.55|20
1617031060000|2021-03-29 15:17:40|514.7|510.7|514.74|510.74|514.94|510.94|514.62|510.62|22
1617031070000|2021-03-29 15:17:50|514.58|510.58|515.22|511.22|515.25|511.25|514.58|510.58|27
1617031080000|2021-03-29 15:18:00|515.19|511.19|515.26|511.26|515.26|511.26|515.19|511.19|12
1617031090000|2021-03-29 15:18:10|515.27|511.27|515.48|511.48|515.48|511.48|515.19|511.19|16
1617031100000|2021-03-29 15:18:20|515.46|511.46|515.6|511.6|515.61|511.61|515.46|511.46|17
1617031110000|2021-03-29 15:18:30|515.69|511.69|515.5|511.5|515.69|511.69|515.5|511.5|19
1617031120000|2021-03-29 15:18:40|515.52|511.52|515.42|511.42|515.52|511.52|515.42|511.42|13
1617031130000|2021-03-29 15:18:50|515.41|511.41|515.6|511.6|515.61|511.61|515.41|511.41|17
1617031140000|2021-03-29 15:19:00|515.59|511.59|515.62|511.62|515.65|511.65|515.56|511.56|21
1617031150000|2021-03-29 15:19:10|515.6|511.6|515.63|511.63|515.67|511.67|515.53|511.53|20
1617031160000|2021-03-29 15:19:20|515.66|511.66|516.05|512.05|516.05|512.05|515.66|511.66|20
1617031170000|2021-03-29 15:19:30|516.07|512.07|515.99|511.99|516.27|512.27|515.98|511.98|17
1617031180000|2021-03-29 15:19:40|515.98|511.98|515.92|511.92|515.99|511.99|515.7|511.7|26
1617031190000|2021-03-29 15:19:50|515.91|511.91|515.83|511.83|515.92|511.92|515.8|511.8|19
1617031200000|2021-03-29 15:20:00|515.81|511.81|515.86|511.86|515.94|511.94|515.81|511.81|23
1617031210000|2021-03-29 15:20:10|515.84|511.84|515.62|511.62|515.84|511.84|515.56|511.56|22
1617031220000|2021-03-29 15:20:20|515.6|511.6|515.47|511.47|515.6|511.6|515.26|511.26|22
1617031230000|2021-03-29 15:20:30|515.41|511.41|515.39|511.39|515.42|511.42|515.32|511.32|22
1617031240000|2021-03-29 15:20:40|515.4|511.4|515.47|511.47|515.56|511.56|515.32|511.32|23
1617031250000|2021-03-29 15:20:50|515.46|511.46|515.36|511.36|515.47|511.47|515.33|511.33|19
1617031260000|2021-03-29 15:21:00|515.33|511.33|515.06|511.06|515.4|511.4|515.01|511.01|27
1617031270000|2021-03-29 15:21:10|515.08|511.08|515.03|511.03|515.33|511.33|515.02|511.02|21
1617031280000|2021-03-29 15:21:20|515.04|511.04|515.15|511.15|515.33|511.33|515.03|511.03|22
1617031290000|2021-03-29 15:21:30|515.16|511.16|515.09|511.09|515.16|511.16|514.96|510.96|21
1617031300000|2021-03-29 15:21:40|515.12|511.12|514.99|510.99|515.12|511.12|514.98|510.98|19
1617031310000|2021-03-29 15:21:50|515.01|511.01|515.05|511.05|515.07|511.07|514.98|510.98|22
1617031320000|2021-03-29 15:22:00|515.04|511.04|515.32|511.32|515.35|511.35|515.04|511.04|17
1617031330000|2021-03-29 15:22:10|515.33|511.33|515.34|511.34|515.39|511.39|515.3|511.3|15
1617031340000|2021-03-29 15:22:20|515.3|511.3|515.53|511.53|515.53|511.53|515.28|511.28|16
1617031350000|2021-03-29 15:22:30|515.55|511.55|515.91|511.91|515.91|511.91|515.54|511.54|17
1617031360000|2021-03-29 15:22:40|515.97|511.97|515.94|511.94|516.01|512.01|515.86|511.86|16
1617031370000|2021-03-29 15:22:50|515.93|511.93|516.08|512.08|516.08|512.08|515.93|511.93|13
1617031380000|2021-03-29 15:23:00|516.1|512.1|516.06|512.06|516.1|512.1|515.94|511.94|21
1617031390000|2021-03-29 15:23:10|516.08|512.08|516.1|512.1|516.19|512.19|516.01|512.01|16
1617031400000|2021-03-29 15:23:20|516.11|512.11|516.13|512.13|516.21|512.21|516.1|512.1|10
1617031410000|2021-03-29 15:23:30|516.12|512.12|515.34|511.34|516.14|512.14|515.29|511.29|24
1617031420000|2021-03-29 15:23:40|515.35|511.35|514.99|510.99|515.37|511.37|514.95|510.95|22
1617031430000|2021-03-29 15:23:50|514.98|510.98|514.78|510.78|514.98|510.98|514.78|510.78|18
1617031440000|2021-03-29 15:24:00|514.77|510.77|514.91|510.91|515.15|511.15|514.77|510.77|23
1617031450000|2021-03-29 15:24:10|514.89|510.89|514.28|510.28|514.89|510.89|514.28|510.28|24
1617031460000|2021-03-29 15:24:20|514.48|510.48|514.22|510.22|514.48|510.48|514.18|510.18|21
1617031470000|2021-03-29 15:24:30|514.2|510.2|514.38|510.38|514.38|510.38|514.12|510.12|19
1617031480000|2021-03-29 15:24:40|514.36|510.36|514.28|510.28|514.55|510.55|514.23|510.23|24
1617031490000|2021-03-29 15:24:50|514.27|510.27|514.17|510.17|514.27|510.27|514.07|510.07|19
1617031500000|2021-03-29 15:25:00|514.16|510.16|514.7|510.7|514.7|510.7|514.16|510.16|23
1617031510000|2021-03-29 15:25:10|514.71|510.71|515.09|511.09|515.11|511.11|514.71|510.71|21
1617031520000|2021-03-29 15:25:20|515.08|511.08|514.88|510.88|515.08|511.08|514.84|510.84|19
1617031530000|2021-03-29 15:25:30|514.86|510.86|514.79|510.79|514.9|510.9|514.78|510.78|22
1617031540000|2021-03-29 15:25:40|514.8|510.8|514.92|510.92|514.92|510.92|514.68|510.68|22
1617031550000|2021-03-29 15:25:50|514.97|510.97|515.09|511.09|515.09|511.09|514.86|510.86|22
1617031560000|2021-03-29 15:26:00|515.07|511.07|515.08|511.08|515.18|511.18|515|511|14
1617031570000|2021-03-29 15:26:10|515.07|511.07|515|511|515.26|511.26|515|511|22
1617031580000|2021-03-29 15:26:20|515.01|511.01|514.72|510.72|515.08|511.08|514.71|510.71|23
1617031590000|2021-03-29 15:26:30|514.75|510.75|514.77|510.77|514.82|510.82|514.68|510.68|18
1617031600000|2021-03-29 15:26:40|514.76|510.76|514.7|510.7|514.83|510.83|514.62|510.62|17
1617031610000|2021-03-29 15:26:50|514.71|510.71|514.76|510.76|514.79|510.79|514.58|510.58|18
1617031620000|2021-03-29 15:27:00|514.77|510.77|514.67|510.67|514.84|510.84|514.67|510.67|23
1617031630000|2021-03-29 15:27:10|514.74|510.74|514.69|510.69|514.76|510.76|514.67|510.67|12
1617031640000|2021-03-29 15:27:20|514.72|510.72|514.77|510.77|514.79|510.79|514.59|510.59|26
1617031650000|2021-03-29 15:27:30|514.78|510.78|514.9|510.9|514.9|510.9|514.76|510.76|17
1617031670000|2021-03-29 15:27:50|514.91|510.91|515.17|511.17|515.17|511.17|514.91|510.91|14
1617031680000|2021-03-29 15:28:00|515.15|511.15|515|511|515.25|511.25|514.97|510.97|26
1617031690000|2021-03-29 15:28:10|515.01|511.01|515.17|511.17|515.17|511.17|515.01|511.01|14
1617031700000|2021-03-29 15:28:20|515.18|511.18|515.83|511.83|515.87|511.87|515.18|511.18|17
1617031710000|2021-03-29 15:28:30|515.84|511.84|515.95|511.95|516.02|512.02|515.84|511.84|20
1617031720000|2021-03-29 15:28:40|515.98|511.98|515.93|511.93|515.99|511.99|515.92|511.92|16
1617031730000|2021-03-29 15:28:50|515.95|511.95|515.87|511.87|516.03|512.03|515.68|511.68|20
1617031740000|2021-03-29 15:29:00|516.43|512.43|516.66|512.66|516.7|512.7|516.36|512.36|24
1617031750000|2021-03-29 15:29:10|516.67|512.67|516.62|512.62|516.69|512.69|516.53|512.53|19
1617031760000|2021-03-29 15:29:20|516.61|512.61|516.64|512.64|516.67|512.67|516.54|512.54|19
1617031770000|2021-03-29 15:29:30|516.65|512.65|516.25|512.25|516.69|512.69|516.24|512.24|21
1617031780000|2021-03-29 15:29:40|516.28|512.28|516.41|512.41|516.41|512.41|516.27|512.27|21
1617031790000|2021-03-29 15:29:50|516.43|512.43|516.46|512.46|516.61|512.61|516.4|512.4|23
1617031800000|2021-03-29 15:30:00|516.45|512.45|516.41|512.41|516.69|512.69|516.39|512.39|24
1617031810000|2021-03-29 15:30:10|516.42|512.42|516.82|512.82|516.82|512.82|516.41|512.41|20
1617031820000|2021-03-29 15:30:20|516.88|512.88|516.9|512.9|516.9|512.9|516.74|512.74|16
1617031830000|2021-03-29 15:30:30|516.88|512.88|516.84|512.84|516.89|512.89|516.81|512.81|16
1617031840000|2021-03-29 15:30:40|516.82|512.82|516.74|512.74|516.86|512.86|516.74|512.74|23
1617031850000|2021-03-29 15:30:50|516.71|512.71|516.87|512.87|516.9|512.9|516.71|512.71|17
1617031860000|2021-03-29 15:31:00|516.86|512.86|516.81|512.81|516.89|512.89|516.77|512.77|17
1617031870000|2021-03-29 15:31:10|516.8|512.8|516.89|512.89|516.9|512.9|516.8|512.8|20
1617031880000|2021-03-29 15:31:20|516.88|512.88|516.88|512.88|516.89|512.89|516.85|512.85|14
1617031890000|2021-03-29 15:31:30|516.89|512.89|516.98|512.98|516.98|512.98|516.88|512.88|15
1617031900000|2021-03-29 15:31:40|517|513|516.98|512.98|517.03|513.03|516.78|512.78|22
1617031910000|2021-03-29 15:31:50|517.01|513.01|517.06|513.06|517.1|513.1|516.89|512.89|18
1617031920000|2021-03-29 15:32:00|517.07|513.07|517.09|513.09|517.09|513.09|516.81|512.81|20
1617031930000|2021-03-29 15:32:10|517.1|513.1|517.21|513.21|517.28|513.28|516.99|512.99|16
1617031940000|2021-03-29 15:32:20|517.18|513.18|517.24|513.24|517.27|513.27|517.06|513.06|19
1617031950000|2021-03-29 15:32:30|517.23|513.23|517.28|513.28|517.32|513.32|517.23|513.23|12
1617031960000|2021-03-29 15:32:40|517.38|513.38|517.61|513.61|517.61|513.61|517.14|513.14|19
1617031970000|2021-03-29 15:32:50|517.55|513.55|517.71|513.71|517.74|513.74|517.55|513.55|14
1617031980000|2021-03-29 15:33:00|517.77|513.77|517.89|513.89|517.89|513.89|517.77|513.77|13
1617031990000|2021-03-29 15:33:10|517.9|513.9|517.71|513.71|517.9|513.9|517.67|513.67|16
1617032000000|2021-03-29 15:33:20|517.72|513.72|517.84|513.84|517.88|513.88|517.72|513.72|16
1617032010000|2021-03-29 15:33:30|517.83|513.83|517.77|513.77|517.83|513.83|517.77|513.77|16
1617032020000|2021-03-29 15:33:40|517.78|513.78|517.85|513.85|517.85|513.85|517.77|513.77|15
1617032030000|2021-03-29 15:33:50|517.86|513.86|517.87|513.87|517.88|513.88|517.83|513.83|13
1617032040000|2021-03-29 15:34:00|517.88|513.88|517.86|513.86|517.9|513.9|517.82|513.82|13
1617032050000|2021-03-29 15:34:10|517.85|513.85|517.81|513.81|517.86|513.86|517.73|513.73|12
1617032060000|2021-03-29 15:34:20|517.8|513.8|517.86|513.86|517.87|513.87|517.79|513.79|14
1617032070000|2021-03-29 15:34:30|517.82|513.82|517.86|513.86|517.88|513.88|517.82|513.82|21
1617032080000|2021-03-29 15:34:40|517.87|513.87|517.89|513.89|517.9|513.9|517.84|513.84|15
1617032090000|2021-03-29 15:34:50|517.86|513.86|517.77|513.77|517.88|513.88|517.77|513.77|16
1617032100000|2021-03-29 15:35:00|517.78|513.78|517.96|513.96|518.01|514.01|517.76|513.76|23
1617032110000|2021-03-29 15:35:10|517.98|513.98|517.94|513.94|518|514|517.91|513.91|16
1617032120000|2021-03-29 15:35:20|517.96|513.96|517.95|513.95|517.99|513.99|517.93|513.93|16
1617032130000|2021-03-29 15:35:30|517.96|513.96|517.98|513.98|517.98|513.98|517.91|513.91|20
1617032140000|2021-03-29 15:35:40|517.99|513.99|518.07|514.07|518.07|514.07|517.94|513.94|11
1617032150000|2021-03-29 15:35:50|518.23|514.23|518.38|514.38|518.43|514.43|518.23|514.23|12
1617032160000|2021-03-29 15:36:00|518.39|514.39|518.45|514.45|518.57|514.57|518.3|514.3|14
1617032170000|2021-03-29 15:36:10|518.46|514.46|518.67|514.67|518.68|514.68|518.46|514.46|20
1617032180000|2021-03-29 15:36:20|518.64|514.64|518.62|514.62|518.67|514.67|518.61|514.61|18
1617032190000|2021-03-29 15:36:30|518.63|514.63|518.55|514.55|518.63|514.63|518.53|514.53|13
1617032200000|2021-03-29 15:36:40|518.54|514.54|518.46|514.46|518.55|514.55|518.46|514.46|16
1617032210000|2021-03-29 15:36:50|518.45|514.45|518.19|514.19|518.45|514.45|518.16|514.16|21
1617032220000|2021-03-29 15:37:00|518.18|514.18|518.23|514.23|518.31|514.31|518.18|514.18|13
1617032230000|2021-03-29 15:37:10|518.24|514.24|517.98|513.98|518.28|514.28|517.98|513.98|18
1617032240000|2021-03-29 15:37:20|517.93|513.93|517.76|513.76|517.94|513.94|517.62|513.62|20
1617032250000|2021-03-29 15:37:30|517.74|513.74|517.73|513.73|517.77|513.77|517.68|513.68|19
1617032260000|2021-03-29 15:37:40|517.63|513.63|517.75|513.75|517.78|513.78|517.63|513.63|14
1617032270000|2021-03-29 15:37:50|517.77|513.77|517.76|513.76|517.8|513.8|517.75|513.75|12
1617032280000|2021-03-29 15:38:00|517.81|513.81|517.84|513.84|517.87|513.87|517.78|513.78|19
1617032290000|2021-03-29 15:38:10|517.83|513.83|518.12|514.12|518.12|514.12|517.73|513.73|22
1617032300000|2021-03-29 15:38:20|518.13|514.13|518.12|514.12|518.23|514.23|518.1|514.1|15
1617032310000|2021-03-29 15:38:30|518.13|514.13|518.23|514.23|518.27|514.27|518.1|514.1|19
1617032320000|2021-03-29 15:38:40|518.21|514.21|518.13|514.13|518.25|514.25|518.1|514.1|19
1617032330000|2021-03-29 15:38:50|518.09|514.09|518.07|514.07|518.09|514.09|517.95|513.95|23
1617032340000|2021-03-29 15:39:00|518.04|514.04|518|514|518.08|514.08|517.98|513.98|16
1617032350000|2021-03-29 15:39:10|518.01|514.01|518.13|514.13|518.16|514.16|518.01|514.01|17
1617032360000|2021-03-29 15:39:20|518.07|514.07|518.23|514.23|518.24|514.24|518.07|514.07|23
1617032370000|2021-03-29 15:39:30|518.22|514.22|518.24|514.24|518.27|514.27|518.22|514.22|13
1617032380000|2021-03-29 15:39:40|518.23|514.23|518.08|514.08|518.23|514.23|518.07|514.07|13
1617032390000|2021-03-29 15:39:50|518.09|514.09|518.1|514.1|518.11|514.11|518.09|514.09|7
1617032400000|2021-03-29 15:40:00|518.09|514.09|518.12|514.12|518.13|514.13|518.09|514.09|13
1617032410000|2021-03-29 15:40:10|518.13|514.13|518.1|514.1|518.14|514.14|517.98|513.98|16
1617032420000|2021-03-29 15:40:20|518.08|514.08|518.09|514.09|518.18|514.18|518.06|514.06|19
1617032430000|2021-03-29 15:40:30|518.1|514.1|517.86|513.86|518.1|514.1|517.84|513.84|18
1617032440000|2021-03-29 15:40:40|517.84|513.84|517.7|513.7|517.89|513.89|517.7|513.7|24
1617032450000|2021-03-29 15:40:50|517.69|513.69|517.83|513.83|517.83|513.83|517.59|513.59|24
1617032460000|2021-03-29 15:41:00|517.82|513.82|517.98|513.98|517.98|513.98|517.77|513.77|20
1617032470000|2021-03-29 15:41:10|517.99|513.99|518|514|518.06|514.06|517.99|513.99|11
1617032480000|2021-03-29 15:41:20|518.01|514.01|518.05|514.05|518.05|514.05|517.99|513.99|9
1617032490000|2021-03-29 15:41:30|518.06|514.06|518.13|514.13|518.13|514.13|518.06|514.06|9
1617032500000|2021-03-29 15:41:40|518.15|514.15|518.36|514.36|518.36|514.36|518.15|514.15|15
1617032510000|2021-03-29 15:41:50|518.32|514.32|518.15|514.15|518.32|514.32|518.15|514.15|18
1617032520000|2021-03-29 15:42:00|518.13|514.13|518.23|514.23|518.24|514.24|518.13|514.13|12
1617032530000|2021-03-29 15:42:10|518.24|514.24|518.15|514.15|518.24|514.24|518.07|514.07|12
1617032540000|2021-03-29 15:42:20|518.16|514.16|518|514|518.16|514.16|518|514|20
1617032550000|2021-03-29 15:42:30|517.97|513.97|517.85|513.85|518.01|514.01|517.81|513.81|20
1617032560000|2021-03-29 15:42:40|517.84|513.84|517.79|513.79|517.88|513.88|517.79|513.79|16
1617032570000|2021-03-29 15:42:50|517.81|513.81|517.76|513.76|517.82|513.82|517.72|513.72|11
1617032580000|2021-03-29 15:43:00|517.83|513.83|517.96|513.96|517.96|513.96|517.81|513.81|23
1617032590000|2021-03-29 15:43:10|517.97|513.97|517.91|513.91|517.97|513.97|517.85|513.85|21
1617032600000|2021-03-29 15:43:20|517.88|513.88|517.9|513.9|517.94|513.94|517.88|513.88|8
1617032610000|2021-03-29 15:43:30|517.91|513.91|518.03|514.03|518.04|514.04|517.9|513.9|17
1617032620000|2021-03-29 15:43:40|518.02|514.02|517.84|513.84|518.02|514.02|517.82|513.82|19
1617032630000|2021-03-29 15:43:50|517.86|513.86|517.83|513.83|517.88|513.88|517.7|513.7|16
1617032640000|2021-03-29 15:44:00|517.82|513.82|517.58|513.58|517.82|513.82|517.58|513.58|14
1617032650000|2021-03-29 15:44:10|517.57|513.57|517.52|513.52|517.62|513.62|517.52|513.52|21
1617032660000|2021-03-29 15:44:20|517.53|513.53|517.48|513.48|517.55|513.55|517.45|513.45|18
1617032670000|2021-03-29 15:44:30|517.5|513.5|517.38|513.38|517.51|513.51|517.32|513.32|11
1617032680000|2021-03-29 15:44:40|517.43|513.43|517.16|513.16|517.43|513.43|517.04|513.04|21
1617032690000|2021-03-29 15:44:50|517.11|513.11|516.96|512.96|517.11|513.11|516.93|512.93|22
1617032700000|2021-03-29 15:45:00|516.92|512.92|517.23|513.23|517.24|513.24|516.9|512.9|23
1617032710000|2021-03-29 15:45:10|517.22|513.22|517.36|513.36|517.36|513.36|517.17|513.17|15
1617032720000|2021-03-29 15:45:20|517.42|513.42|517.42|513.42|517.43|513.43|517.35|513.35|18
1617032730000|2021-03-29 15:45:30|517.47|513.47|517.69|513.69|517.69|513.69|517.46|513.46|19
1617032740000|2021-03-29 15:45:40|517.65|513.65|517.73|513.73|517.82|513.82|517.65|513.65|18
1617032750000|2021-03-29 15:45:50|517.74|513.74|517.84|513.84|517.88|513.88|517.74|513.74|18
1617032760000|2021-03-29 15:46:00|517.85|513.85|518.08|514.08|518.08|514.08|517.85|513.85|17
1617032770000|2021-03-29 15:46:10|518.05|514.05|518.19|514.19|518.2|514.2|518.05|514.05|16
1617032780000|2021-03-29 15:46:20|518.2|514.2|518.14|514.14|518.2|514.2|518.11|514.11|21
1617032790000|2021-03-29 15:46:30|518.04|514.04|518.11|514.11|518.17|514.17|517.97|513.97|21
1617032800000|2021-03-29 15:46:40|518.12|514.12|518.06|514.06|518.12|514.12|518.01|514.01|16
1617032810000|2021-03-29 15:46:50|518.05|514.05|517.98|513.98|518.07|514.07|517.96|513.96|21
1617032820000|2021-03-29 15:47:00|517.96|513.96|517.96|513.96|517.98|513.98|517.92|513.92|15
1617032830000|2021-03-29 15:47:10|517.98|513.98|517.97|513.97|517.98|513.98|517.95|513.95|15
1617032840000|2021-03-29 15:47:20|517.94|513.94|517.95|513.95|518.04|514.04|517.9|513.9|15
1617032850000|2021-03-29 15:47:30|517.93|513.93|517.95|513.95|518.04|514.04|517.93|513.93|12
1617032860000|2021-03-29 15:47:40|517.96|513.96|518.09|514.09|518.1|514.1|517.96|513.96|11
1617032870000|2021-03-29 15:47:50|518.11|514.11|518.1|514.1|518.12|514.12|518.08|514.08|15
1617032880000|2021-03-29 15:48:00|518.08|514.08|518.22|514.22|518.22|514.22|517.99|513.99|17
1617032890000|2021-03-29 15:48:10|518.23|514.23|518.32|514.32|518.32|514.32|518.23|514.23|3
1617032900000|2021-03-29 15:48:20|518.33|514.33|518.37|514.37|518.37|514.37|518.32|514.32|8
1617032910000|2021-03-29 15:48:30|518.38|514.38|518.37|514.37|518.39|514.39|518.35|514.35|12
1617032920000|2021-03-29 15:48:40|518.36|514.36|518.28|514.28|518.36|514.36|518.23|514.23|17
1617032930000|2021-03-29 15:48:50|518.31|514.31|518.29|514.29|518.36|514.36|518.28|514.28|18
1617032940000|2021-03-29 15:49:00|518.3|514.3|518.32|514.32|518.34|514.34|518.21|514.21|14
1617032950000|2021-03-29 15:49:10|518.31|514.31|518.33|514.33|518.33|514.33|518.29|514.29|7
1617032960000|2021-03-29 15:49:20|518.35|514.35|518.47|514.47|518.47|514.47|518.31|514.31|18
1617032970000|2021-03-29 15:49:30|518.48|514.48|518.5|514.5|518.56|514.56|518.37|514.37|14
1617032980000|2021-03-29 15:49:40|518.56|514.56|518.5|514.5|518.57|514.57|518.49|514.49|16
1617032990000|2021-03-29 15:49:50|518.51|514.51|518.31|514.31|518.51|514.51|518.27|514.27|21
1617033000000|2021-03-29 15:50:00|518.29|514.29|518.3|514.3|518.32|514.32|518.26|514.26|19
1617033010000|2021-03-29 15:50:10|518.32|514.32|518.26|514.26|518.39|514.39|518.26|514.26|18
1617033020000|2021-03-29 15:50:20|518.27|514.27|518.26|514.26|518.33|514.33|518.21|514.21|22
1617033030000|2021-03-29 15:50:30|518.24|514.24|518.33|514.33|518.42|514.42|518.24|514.24|21
1617033040000|2021-03-29 15:50:40|518.34|514.34|518.4|514.4|518.42|514.42|518.29|514.29|18
1617033050000|2021-03-29 15:50:50|518.41|514.41|518.38|514.38|518.46|514.46|518.36|514.36|11
1617033060000|2021-03-29 15:51:00|518.41|514.41|518.52|514.52|518.53|514.53|518.37|514.37|14
1617033070000|2021-03-29 15:51:10|518.54|514.54|518.54|514.54|518.68|514.68|518.54|514.54|16
1617033080000|2021-03-29 15:51:20|518.62|514.62|518.58|514.58|518.65|514.65|518.44|514.44|22
1617033090000|2021-03-29 15:51:30|518.57|514.57|518.33|514.33|518.6|514.6|518.33|514.33|22
1617033100000|2021-03-29 15:51:40|518.3|514.3|518.19|514.19|518.34|514.34|518.19|514.19|14
1617033110000|2021-03-29 15:51:50|518.17|514.17|518.14|514.14|518.21|514.21|518.11|514.11|18
1617033120000|2021-03-29 15:52:00|518.08|514.08|517.89|513.89|518.08|514.08|517.87|513.87|20
1617033130000|2021-03-29 15:52:10|517.88|513.88|517.86|513.86|517.89|513.89|517.81|513.81|22
1617033140000|2021-03-29 15:52:20|517.84|513.84|517.51|513.51|517.86|513.86|517.47|513.47|19
1617033150000|2021-03-29 15:52:30|517.52|513.52|517.5|513.5|517.53|513.53|517.39|513.39|19
1617033160000|2021-03-29 15:52:40|517.51|513.51|517.61|513.61|517.67|513.67|517.49|513.49|15
1617033170000|2021-03-29 15:52:50|517.62|513.62|517.55|513.55|517.63|513.63|517.55|513.55|18
1617033180000|2021-03-29 15:53:00|517.56|513.56|517.62|513.62|517.63|513.63|517.51|513.51|21
1617033190000|2021-03-29 15:53:10|517.59|513.59|517.55|513.55|517.62|513.62|517.54|513.54|14
1617033200000|2021-03-29 15:53:20|517.54|513.54|517.58|513.58|517.59|513.59|517.54|513.54|14
1617033210000|2021-03-29 15:53:30|517.59|513.59|517.63|513.63|517.64|513.64|517.56|513.56|10
1617033220000|2021-03-29 15:53:40|517.62|513.62|517.63|513.63|517.63|513.63|517.55|513.55|12
1617033230000|2021-03-29 15:53:50|517.67|513.67|517.64|513.64|517.67|513.67|517.61|513.61|16
1617033240000|2021-03-29 15:54:00|517.65|513.65|517.64|513.64|517.77|513.77|517.6|513.6|15
1617033250000|2021-03-29 15:54:10|517.68|513.68|517.78|513.78|517.91|513.91|517.64|513.64|20
1617033260000|2021-03-29 15:54:20|517.77|513.77|517.72|513.72|517.81|513.81|517.69|513.69|21
1617033270000|2021-03-29 15:54:30|517.71|513.71|517.87|513.87|517.89|513.89|517.71|513.71|13
1617033280000|2021-03-29 15:54:40|517.88|513.88|517.91|513.91|517.95|513.95|517.84|513.84|16
1617033290000|2021-03-29 15:54:50|517.9|513.9|517.87|513.87|517.93|513.93|517.82|513.82|19
1617033300000|2021-03-29 15:55:00|517.88|513.88|517.92|513.92|517.97|513.97|517.86|513.86|19
1617033310000|2021-03-29 15:55:10|517.93|513.93|517.96|513.96|517.98|513.98|517.84|513.84|11
1617033320000|2021-03-29 15:55:20|517.93|513.93|517.93|513.93|517.96|513.96|517.92|513.92|14
1617033330000|2021-03-29 15:55:30|517.92|513.92|517.96|513.96|517.96|513.96|517.92|513.92|12
1617033340000|2021-03-29 15:55:40|517.94|513.94|517.88|513.88|517.94|513.94|517.88|513.88|11
1617033350000|2021-03-29 15:55:50|517.87|513.87|517.87|513.87|517.88|513.88|517.87|513.87|5
1617033360000|2021-03-29 15:56:00|517.88|513.88|517.88|513.88|517.89|513.89|517.88|513.88|3
1617033370000|2021-03-29 15:56:10|517.89|513.89|517.89|513.89|517.9|513.9|517.87|513.87|13
1617033380000|2021-03-29 15:56:20|517.88|513.88|517.86|513.86|517.9|513.9|517.86|513.86|9
1617033390000|2021-03-29 15:56:30|517.85|513.85|517.63|513.63|517.85|513.85|517.59|513.59|23
1617033400000|2021-03-29 15:56:40|517.66|513.66|517.83|513.83|517.94|513.94|517.66|513.66|23
1617033410000|2021-03-29 15:56:50|517.86|513.86|517.82|513.82|517.88|513.88|517.82|513.82|13
1617033420000|2021-03-29 15:57:00|517.86|513.86|518.22|514.22|518.23|514.23|517.86|513.86|17
1617033430000|2021-03-29 15:57:10|518.25|514.25|518.24|514.24|518.25|514.25|518.04|514.04|19
1617033440000|2021-03-29 15:57:20|518.28|514.28|518.25|514.25|518.28|514.28|518.15|514.15|18
1617033450000|2021-03-29 15:57:30|518.31|514.31|518.17|514.17|518.31|514.31|518.16|514.16|21
1617033460000|2021-03-29 15:57:40|518.18|514.18|518.19|514.19|518.28|514.28|518.15|514.15|22
1617033470000|2021-03-29 15:57:50|518.2|514.2|518.19|514.19|518.2|514.2|518.13|514.13|11
1617033480000|2021-03-29 15:58:00|518.17|514.17|518.16|514.16|518.19|514.19|518.16|514.16|4
1617033490000|2021-03-29 15:58:10|518.19|514.19|518.21|514.21|518.22|514.22|518.19|514.19|3
1617033500000|2021-03-29 15:58:20|518.22|514.22|518.27|514.27|518.36|514.36|518.22|514.22|12
1617033510000|2021-03-29 15:58:30|518.23|514.23|518.24|514.24|518.26|514.26|518.23|514.23|11
1617033520000|2021-03-29 15:58:40|518.2|514.2|518.25|514.25|518.25|514.25|518.2|514.2|8
1617033530000|2021-03-29 15:58:50|518.24|514.24|518.37|514.37|518.38|514.38|518.22|514.22|21
1617033540000|2021-03-29 15:59:00|518.38|514.38|518.44|514.44|518.47|514.47|518.38|514.38|11
1617033550000|2021-03-29 15:59:10|518.43|514.43|518.24|514.24|518.43|514.43|518.22|514.22|20
1617033560000|2021-03-29 15:59:20|518.19|514.19|518.24|514.24|518.25|514.25|518.19|514.19|20
1617033570000|2021-03-29 15:59:30|518.21|514.21|518.85|514.85|518.85|514.85|518.21|514.21|21
1617033580000|2021-03-29 15:59:40|518.88|514.88|519.22|515.22|519.32|515.32|518.88|514.88|24
1617033590000|2021-03-29 15:59:50|519.13|515.13|519.36|515.36|519.5|515.5|519.07|515.07|24
1617033600000|2021-03-29 16:00:00|519.27|515.27|519.6|515.6|519.6|515.6|519.22|515.22|20
1617033610000|2021-03-29 16:00:10|519.64|515.64|520.61|516.61|520.66|516.66|519.64|515.64|23
1617033620000|2021-03-29 16:00:20|520.35|516.35|519.91|515.91|520.78|516.78|519.91|515.91|21
1617033630000|2021-03-29 16:00:30|519.92|515.92|519.63|515.63|519.92|515.92|519.4|515.4|25
1617033640000|2021-03-29 16:00:40|519.69|515.69|520.54|516.54|520.82|516.82|519.61|515.61|27
1617033650000|2021-03-29 16:00:50|520.62|516.62|519.41|515.41|520.62|516.62|519.4|515.4|24
1617033660000|2021-03-29 16:01:00|519.3|515.3|520.56|516.56|520.67|516.67|519.3|515.3|26
1617033670000|2021-03-29 16:01:10|520.58|516.58|519.93|515.93|520.61|516.61|519.84|515.84|24
1617033680000|2021-03-29 16:01:20|519.9|515.9|519.88|515.88|520.45|516.45|519.88|515.88|25
1617033690000|2021-03-29 16:01:30|519.89|515.89|520.21|516.21|520.23|516.23|519.76|515.76|26
1617033700000|2021-03-29 16:01:40|520.23|516.23|520.5|516.5|520.5|516.5|520.13|516.13|23
1617033710000|2021-03-29 16:01:50|520.51|516.51|520.66|516.66|520.77|516.77|520.35|516.35|18
1617033720000|2021-03-29 16:02:00|520.67|516.67|520.71|516.71|521.02|517.02|520.66|516.66|19
1617033730000|2021-03-29 16:02:10|520.69|516.69|520.97|516.97|520.97|516.97|520.62|516.62|23
1617033740000|2021-03-29 16:02:20|520.96|516.96|520.89|516.89|520.97|516.97|520.78|516.78|15
1617033750000|2021-03-29 16:02:30|520.9|516.9|520.87|516.87|520.92|516.92|520.85|516.85|16
1617033760000|2021-03-29 16:02:40|520.86|516.86|520.49|516.49|520.87|516.87|520.47|516.47|23
1617033770000|2021-03-29 16:02:50|520.5|516.5|520.5|516.5|520.53|516.53|520.49|516.49|12
1617033780000|2021-03-29 16:03:00|520.49|516.49|519.84|515.84|520.5|516.5|519.84|515.84|24
1617033790000|2021-03-29 16:03:10|519.86|515.86|519.84|515.84|519.94|515.94|519.77|515.77|20
1617033800000|2021-03-29 16:03:20|519.81|515.81|519.54|515.54|519.82|515.82|519.54|515.54|20
1617033810000|2021-03-29 16:03:30|519.53|515.53|519.48|515.48|519.53|515.53|519.4|515.4|17
1617033820000|2021-03-29 16:03:40|519.57|515.57|519.71|515.71|519.74|515.74|519.49|515.49|22
1617033830000|2021-03-29 16:03:50|519.69|515.69|519.71|515.71|519.73|515.73|519.68|515.68|15
1617033840000|2021-03-29 16:04:00|519.73|515.73|519.59|515.59|519.73|515.73|519.58|515.58|19
1617033850000|2021-03-29 16:04:10|519.58|515.58|519.4|515.4|519.59|515.59|519.4|515.4|15
1617033860000|2021-03-29 16:04:20|519.41|515.41|519.16|515.16|519.41|515.41|519.15|515.15|22
1617033870000|2021-03-29 16:04:30|519.15|515.15|519.25|515.25|519.25|515.25|519.08|515.08|19
1617033880000|2021-03-29 16:04:40|519.27|515.27|519.36|515.36|519.46|515.46|519.26|515.26|24
1617033890000|2021-03-29 16:04:50|519.32|515.32|519.08|515.08|519.32|515.32|519.07|515.07|17
1617033900000|2021-03-29 16:05:00|519.07|515.07|519.24|515.24|519.24|515.24|519.07|515.07|11
1617033910000|2021-03-29 16:05:10|519.25|515.25|519.05|515.05|519.27|515.27|519.01|515.01|20
1617033920000|2021-03-29 16:05:20|519.04|515.04|519.04|515.04|519.06|515.06|519.03|515.03|14
1617033930000|2021-03-29 16:05:30|519.05|515.05|519.03|515.03|519.06|515.06|519.02|515.02|8
1617033940000|2021-03-29 16:05:40|519.02|515.02|518.91|514.91|519.03|515.03|518.74|514.74|19
1617033950000|2021-03-29 16:05:50|518.87|514.87|518.84|514.84|518.87|514.87|518.73|514.73|16
1617033960000|2021-03-29 16:06:00|518.8|514.8|518.86|514.86|518.86|514.86|518.53|514.53|23
1617033970000|2021-03-29 16:06:10|518.85|514.85|518.65|514.65|518.91|514.91|518.57|514.57|17
1617033980000|2021-03-29 16:06:20|518.61|514.61|518.59|514.59|518.61|514.61|518.49|514.49|21
1617033990000|2021-03-29 16:06:30|518.63|514.63|519.06|515.06|519.06|515.06|518.63|514.63|22
1617034000000|2021-03-29 16:06:40|519.08|515.08|518.99|514.99|519.08|515.08|518.99|514.99|4
1617034010000|2021-03-29 16:06:50|519.01|515.01|518.98|514.98|519.02|515.02|518.97|514.97|12
1617034020000|2021-03-29 16:07:00|518.99|514.99|519.03|515.03|519.05|515.05|518.99|514.99|12
1617034030000|2021-03-29 16:07:10|519.04|515.04|518.99|514.99|519.05|515.05|518.93|514.93|17
1617034040000|2021-03-29 16:07:20|519|515|518.98|514.98|519|515|518.96|514.96|11
1617034050000|2021-03-29 16:07:30|518.97|514.97|518.74|514.74|518.98|514.98|518.74|514.74|18
1617034060000|2021-03-29 16:07:40|518.71|514.71|518.66|514.66|518.71|514.71|518.61|514.61|16
1617034070000|2021-03-29 16:07:50|518.65|514.65|518.6|514.6|518.65|514.65|518.57|514.57|14
1617034080000|2021-03-29 16:08:00|518.48|514.48|518.57|514.57|518.59|514.59|518.42|514.42|16
1617034090000|2021-03-29 16:08:10|518.58|514.58|518.39|514.39|518.58|514.58|518.29|514.29|16
1617034100000|2021-03-29 16:08:20|518.44|514.44|518.18|514.18|518.44|514.44|518.1|514.1|23
1617034110000|2021-03-29 16:08:30|518.15|514.15|517.91|513.91|518.17|514.17|517.89|513.89|20
1617034120000|2021-03-29 16:08:40|517.92|513.92|517.65|513.65|517.97|513.97|517.65|513.65|20
1617034130000|2021-03-29 16:08:50|517.72|513.72|517.51|513.51|517.72|513.72|517.51|513.51|21
1617034140000|2021-03-29 16:09:00|517.49|513.49|517.85|513.85|517.85|513.85|517.49|513.49|18
1617034150000|2021-03-29 16:09:10|517.86|513.86|517.78|513.78|517.86|513.86|517.77|513.77|15
1617034160000|2021-03-29 16:09:20|517.79|513.79|517.8|513.8|517.81|513.81|517.74|513.74|11
1617034170000|2021-03-29 16:09:30|517.81|513.81|517.95|513.95|517.97|513.97|517.8|513.8|20
1617034180000|2021-03-29 16:09:40|517.94|513.94|518.01|514.01|518.01|514.01|517.94|513.94|10
1617034190000|2021-03-29 16:09:50|518.02|514.02|518.01|514.01|518.02|514.02|517.93|513.93|10
1617034200000|2021-03-29 16:10:00|518.02|514.02|518.26|514.26|518.28|514.28|518|514|11
1617034210000|2021-03-29 16:10:10|518.27|514.27|518.23|514.23|518.27|514.27|518.07|514.07|13
1617034220000|2021-03-29 16:10:20|518.07|514.07|518.43|514.43|518.45|514.45|518.07|514.07|23
1617034230000|2021-03-29 16:10:30|518.46|514.46|518.44|514.44|518.46|514.46|518.41|514.41|16
1617034240000|2021-03-29 16:10:40|518.43|514.43|518.49|514.49|518.49|514.49|518.4|514.4|15
1617034250000|2021-03-29 16:10:50|518.52|514.52|518.39|514.39|518.61|514.61|518.39|514.39|9
1617034260000|2021-03-29 16:11:00|518.45|514.45|518.34|514.34|518.45|514.45|518.28|514.28|23
1617034270000|2021-03-29 16:11:10|518.28|514.28|518.39|514.39|518.47|514.47|518.28|514.28|19
1617034280000|2021-03-29 16:11:20|518.4|514.4|518.36|514.36|518.4|514.4|518.31|514.31|18
1617034290000|2021-03-29 16:11:30|518.37|514.37|518.46|514.46|518.46|514.46|518.3|514.3|20
1617034300000|2021-03-29 16:11:40|518.44|514.44|517.79|513.79|518.44|514.44|517.79|513.79|22
1617034310000|2021-03-29 16:11:50|517.8|513.8|517.92|513.92|517.92|513.92|517.58|513.58|21
1617034320000|2021-03-29 16:12:00|517.91|513.91|517.89|513.89|517.94|513.94|517.77|513.77|23
1617034330000|2021-03-29 16:12:10|517.86|513.86|517.81|513.81|517.89|513.89|517.79|513.79|21
1617034340000|2021-03-29 16:12:20|517.84|513.84|518.06|514.06|518.08|514.08|517.81|513.81|19
1617034350000|2021-03-29 16:12:30|518.07|514.07|518.55|514.55|518.55|514.55|518.06|514.06|23
1617034360000|2021-03-29 16:12:40|518.6|514.6|518.61|514.61|518.65|514.65|518.58|514.58|19
1617034370000|2021-03-29 16:12:50|518.59|514.59|518.48|514.48|518.59|514.59|518.48|514.48|23
1617034380000|2021-03-29 16:13:00|518.5|514.5|518.72|514.72|518.72|514.72|518.5|514.5|12
1617034390000|2021-03-29 16:13:10|518.71|514.71|518.72|514.72|518.72|514.72|518.71|514.71|4
1617034400000|2021-03-29 16:13:20|518.71|514.71|518.74|514.74|518.74|514.74|518.71|514.71|10
1617034410000|2021-03-29 16:13:30|518.73|514.73|518.76|514.76|518.76|514.76|518.73|514.73|3
1617034420000|2021-03-29 16:13:40|518.77|514.77|518.78|514.78|518.81|514.81|518.76|514.76|10
1617034430000|2021-03-29 16:13:50|518.79|514.79|518.74|514.74|518.79|514.79|518.73|514.73|10
1617034440000|2021-03-29 16:14:00|518.71|514.71|518.73|514.73|518.76|514.76|518.71|514.71|13
1617034450000|2021-03-29 16:14:10|518.74|514.74|518.68|514.68|518.78|514.78|518.61|514.61|19
1617034460000|2021-03-29 16:14:20|518.67|514.67|518.71|514.71|518.71|514.71|518.57|514.57|19
1617034470000|2021-03-29 16:14:30|518.75|514.75|518.89|514.89|518.89|514.89|518.71|514.71|14
1617034480000|2021-03-29 16:14:40|518.97|514.97|519.02|515.02|519.03|515.03|518.94|514.94|11
1617034490000|2021-03-29 16:14:50|519.03|515.03|519.35|515.35|519.35|515.35|519.01|515.01|14
1617034500000|2021-03-29 16:15:00|519.36|515.36|519.47|515.47|519.5|515.5|519.35|515.35|18
1617034510000|2021-03-29 16:15:10|519.46|515.46|519.49|515.49|519.52|515.52|519.4|515.4|17
1617034520000|2021-03-29 16:15:20|519.48|515.48|519.48|515.48|519.55|515.55|519.37|515.37|24
1617034530000|2021-03-29 16:15:30|519.49|515.49|519.48|515.48|519.51|515.51|519.43|515.43|13
1617034540000|2021-03-29 16:15:40|519.49|515.49|519.52|515.52|519.54|515.54|519.4|515.4|9
1617034550000|2021-03-29 16:15:50|519.54|515.54|519.32|515.32|519.54|515.54|519.3|515.3|14
1617034560000|2021-03-29 16:16:00|519.33|515.33|519.31|515.31|519.41|515.41|519.31|515.31|19
1617034570000|2021-03-29 16:16:10|519.32|515.32|519.32|515.32|519.36|515.36|519.01|515.01|21
1617034580000|2021-03-29 16:16:20|519.17|515.17|519.09|515.09|519.22|515.22|519.09|515.09|8
1617034590000|2021-03-29 16:16:30|519.1|515.1|518.97|514.97|519.14|515.14|518.97|514.97|21
1617034600000|2021-03-29 16:16:40|518.96|514.96|518.52|514.52|518.97|514.97|518.39|514.39|23
1617034610000|2021-03-29 16:16:50|518.47|514.47|518.44|514.44|518.5|514.5|518.39|514.39|17
1617034620000|2021-03-29 16:17:00|518.33|514.33|518.52|514.52|518.57|514.57|518.32|514.32|22
1617034630000|2021-03-29 16:17:10|518.51|514.51|518.63|514.63|518.65|514.65|518.5|514.5|16
1617034640000|2021-03-29 16:17:20|518.61|514.61|518.41|514.41|518.64|514.64|518.36|514.36|20
1617034650000|2021-03-29 16:17:30|518.39|514.39|518.41|514.41|518.45|514.45|518.34|514.34|17
1617034660000|2021-03-29 16:17:40|518.34|514.34|518.2|514.2|518.35|514.35|518.19|514.19|15
1617034670000|2021-03-29 16:17:50|518.18|514.18|518.13|514.13|518.18|514.18|518.04|514.04|18
1617034680000|2021-03-29 16:18:00|518.15|514.15|518.34|514.34|518.35|514.35|518.15|514.15|9
1617034690000|2021-03-29 16:18:10|518.35|514.35|518.25|514.25|518.37|514.37|518.22|514.22|20
1617034700000|2021-03-29 16:18:20|518.28|514.28|518.37|514.37|518.4|514.4|518.15|514.15|14
1617034710000|2021-03-29 16:18:30|518.36|514.36|517.99|513.99|518.37|514.37|517.96|513.96|23
1617034720000|2021-03-29 16:18:40|518.01|514.01|517.94|513.94|518.11|514.11|517.94|513.94|17
1617034730000|2021-03-29 16:18:50|517.93|513.93|517.86|513.86|517.96|513.96|517.77|513.77|16
1617034740000|2021-03-29 16:19:00|517.87|513.87|517.75|513.75|517.89|513.89|517.67|513.67|23
1617034750000|2021-03-29 16:19:10|517.76|513.76|517.53|513.53|517.87|513.87|517.5|513.5|26
1617034760000|2021-03-29 16:19:20|517.58|513.58|517.56|513.56|517.58|513.58|517.47|513.47|24
1617034770000|2021-03-29 16:19:30|517.53|513.53|517.42|513.42|517.65|513.65|517.32|513.32|21
1617034780000|2021-03-29 16:19:40|517.41|513.41|517.36|513.36|517.41|513.41|517.22|513.22|23
1617034790000|2021-03-29 16:19:50|517.34|513.34|517.3|513.3|517.4|513.4|517.29|513.29|18
1617034800000|2021-03-29 16:20:00|517.34|513.34|517.08|513.08|517.34|513.34|517.08|513.08|24
1617034810000|2021-03-29 16:20:10|517.1|513.1|517.2|513.2|517.21|513.21|517.08|513.08|15
1617034820000|2021-03-29 16:20:20|517.18|513.18|517.19|513.19|517.19|513.19|517.06|513.06|15
1617034830000|2021-03-29 16:20:30|517.2|513.2|517.38|513.38|517.38|513.38|517.02|513.02|18
1617034840000|2021-03-29 16:20:40|517.35|513.35|517.38|513.38|517.38|513.38|517.21|513.21|17
1617034850000|2021-03-29 16:20:50|517.39|513.39|517.35|513.35|517.4|513.4|517.3|513.3|12
1617034860000|2021-03-29 16:21:00|517.29|513.29|517.3|513.3|517.34|513.34|517.25|513.25|17
1617034870000|2021-03-29 16:21:10|517.31|513.31|517.6|513.6|517.6|513.6|517.31|513.31|17
1617034880000|2021-03-29 16:21:20|517.59|513.59|517.42|513.42|517.59|513.59|517.4|513.4|14
1617034890000|2021-03-29 16:21:30|517.43|513.43|517.43|513.43|517.44|513.44|517.39|513.39|14
1617034900000|2021-03-29 16:21:40|517.44|513.44|517.42|513.42|517.45|513.45|517.42|513.42|9
1617034910000|2021-03-29 16:21:50|517.51|513.51|517.54|513.54|517.55|513.55|517.48|513.48|22
1617034920000|2021-03-29 16:22:00|517.52|513.52|517.49|513.49|517.59|513.59|517.43|513.43|20
1617034930000|2021-03-29 16:22:10|517.48|513.48|517.36|513.36|517.48|513.48|517.36|513.36|18
1617034940000|2021-03-29 16:22:20|517.4|513.4|517.22|513.22|517.43|513.43|517.22|513.22|18
1617034950000|2021-03-29 16:22:30|517.25|513.25|517.15|513.15|517.25|513.25|517.11|513.11|20
1617034960000|2021-03-29 16:22:40|517.16|513.16|517.07|513.07|517.16|513.16|516.97|512.97|18
1617034970000|2021-03-29 16:22:50|517.11|513.11|517.08|513.08|517.14|513.14|517.08|513.08|10
1617034980000|2021-03-29 16:23:00|517.09|513.09|517.14|513.14|517.17|513.17|516.98|512.98|18
1617034990000|2021-03-29 16:23:10|517.15|513.15|517.15|513.15|517.17|513.17|517.15|513.15|7
1617035000000|2021-03-29 16:23:20|517.16|513.16|517.09|513.09|517.16|513.16|517.01|513.01|14
1617035010000|2021-03-29 16:23:30|517.1|513.1|517.11|513.11|517.12|513.12|517.05|513.05|15
1617035020000|2021-03-29 16:23:40|517.13|513.13|516.94|512.94|517.13|513.13|516.89|512.89|17
1617035030000|2021-03-29 16:23:50|516.87|512.87|516.75|512.75|516.87|512.87|516.59|512.59|25
1617035040000|2021-03-29 16:24:00|516.74|512.74|516.85|512.85|516.87|512.87|516.71|512.71|27
1617035050000|2021-03-29 16:24:10|516.81|512.81|516.87|512.87|517|513|516.75|512.75|27
1617035060000|2021-03-29 16:24:20|516.79|512.79|517.08|513.08|517.11|513.11|516.79|512.79|20
1617035070000|2021-03-29 16:24:30|517.1|513.1|517.12|513.12|517.12|513.12|517.08|513.08|9
1617035080000|2021-03-29 16:24:40|517.1|513.1|517.27|513.27|517.37|513.37|517.1|513.1|22
1617035090000|2021-03-29 16:24:50|517.29|513.29|517.33|513.33|517.33|513.33|517.26|513.26|13
1617035100000|2021-03-29 16:25:00|517.32|513.32|517.23|513.23|517.32|513.32|517.21|513.21|14
1617035110000|2021-03-29 16:25:10|517.24|513.24|517.27|513.27|517.28|513.28|517.24|513.24|8
1617035120000|2021-03-29 16:25:20|517.26|513.26|517.42|513.42|517.42|513.42|517.23|513.23|14
1617035130000|2021-03-29 16:25:30|517.43|513.43|517.61|513.61|517.61|513.61|517.42|513.42|13
1617035140000|2021-03-29 16:25:40|517.62|513.62|517.6|513.6|517.63|513.63|517.57|513.57|15
1617035150000|2021-03-29 16:25:50|517.49|513.49|517.52|513.52|517.53|513.53|517.46|513.46|14
1617035160000|2021-03-29 16:26:00|517.51|513.51|517.52|513.52|517.54|513.54|517.48|513.48|11
1617035170000|2021-03-29 16:26:10|517.61|513.61|517.68|513.68|517.79|513.79|517.59|513.59|22
1617035180000|2021-03-29 16:26:20|517.65|513.65|517.68|513.68|517.7|513.7|517.58|513.58|16
1617035190000|2021-03-29 16:26:30|517.69|513.69|517.68|513.68|517.78|513.78|517.62|513.62|23
1617035200000|2021-03-29 16:26:40|517.7|513.7|517.72|513.72|517.74|513.74|517.68|513.68|12
1617035210000|2021-03-29 16:26:50|517.58|513.58|517.69|513.69|517.72|513.72|517.58|513.58|16
1617035220000|2021-03-29 16:27:00|517.71|513.71|517.86|513.86|517.87|513.87|517.68|513.68|16
1617035230000|2021-03-29 16:27:10|517.72|513.72|517.78|513.78|517.82|513.82|517.66|513.66|20
1617035240000|2021-03-29 16:27:20|517.79|513.79|517.83|513.83|517.85|513.85|517.72|513.72|22
1617035250000|2021-03-29 16:27:30|517.81|513.81|517.79|513.79|517.85|513.85|517.72|513.72|21
1617035260000|2021-03-29 16:27:40|517.8|513.8|517.74|513.74|517.82|513.82|517.7|513.7|18
1617035270000|2021-03-29 16:27:50|517.75|513.75|517.8|513.8|517.82|513.82|517.69|513.69|16
1617035280000|2021-03-29 16:28:00|517.81|513.81|517.83|513.83|517.86|513.86|517.69|513.69|19
1617035290000|2021-03-29 16:28:10|517.82|513.82|517.78|513.78|517.84|513.84|517.75|513.75|16
1617035300000|2021-03-29 16:28:20|517.77|513.77|517.79|513.79|517.83|513.83|517.77|513.77|13
1617035310000|2021-03-29 16:28:30|517.78|513.78|517.82|513.82|517.84|513.84|517.78|513.78|11
1617035320000|2021-03-29 16:28:40|517.95|513.95|517.98|513.98|518.02|514.02|517.94|513.94|19
1617035330000|2021-03-29 16:28:50|517.99|513.99|518.02|514.02|518.04|514.04|517.98|513.98|15
1617035340000|2021-03-29 16:29:00|518.03|514.03|518.14|514.14|518.17|514.17|518.03|514.03|12
1617035350000|2021-03-29 16:29:10|518.17|514.17|518.17|514.17|518.17|514.17|518.15|514.15|4
1617035360000|2021-03-29 16:29:20|518.15|514.15|518.04|514.04|518.2|514.2|518.03|514.03|13
1617035370000|2021-03-29 16:29:30|518.03|514.03|518.02|514.02|518.08|514.08|517.96|513.96|16
1617035380000|2021-03-29 16:29:40|518.08|514.08|517.91|513.91|518.08|514.08|517.91|513.91|17
1617035390000|2021-03-29 16:29:50|517.92|513.92|517.91|513.91|517.94|513.94|517.9|513.9|11
1617035400000|2021-03-29 16:30:00|517.92|513.92|518.05|514.05|518.05|514.05|517.91|513.91|16
1617035410000|2021-03-29 16:30:10|518.06|514.06|518.08|514.08|518.08|514.08|518.02|514.02|12
1617035420000|2021-03-29 16:30:20|518.05|514.05|518|514|518.08|514.08|517.99|513.99|16
1617035430000|2021-03-29 16:30:30|518.01|514.01|518|514|518.03|514.03|517.98|513.98|16
1617035440000|2021-03-29 16:30:40|518.01|514.01|518.1|514.1|518.1|514.1|518|514|10
1617035450000|2021-03-29 16:30:50|518.08|514.08|518.11|514.11|518.11|514.11|518.08|514.08|5
1617035460000|2021-03-29 16:31:00|518.09|514.09|518.05|514.05|518.09|514.09|518.05|514.05|8
1617035470000|2021-03-29 16:31:10|518.06|514.06|518.06|514.06|518.06|514.06|518.01|514.01|13
1617035480000|2021-03-29 16:31:20|518.08|514.08|518.13|514.13|518.14|514.14|518.08|514.08|9
1617035490000|2021-03-29 16:31:30|518.14|514.14|518.04|514.04|518.14|514.14|518.01|514.01|10
1617035500000|2021-03-29 16:31:40|518.03|514.03|518.03|514.03|518.04|514.04|518.01|514.01|8
1617035510000|2021-03-29 16:31:50|518.04|514.04|518.03|514.03|518.05|514.05|518.03|514.03|8
1617035520000|2021-03-29 16:32:00|518.02|514.02|518.22|514.22|518.22|514.22|518.02|514.02|9
1617035530000|2021-03-29 16:32:10|518.2|514.2|518.52|514.52|518.52|514.52|518.2|514.2|17
1617035540000|2021-03-29 16:32:20|518.57|514.57|518.64|514.64|518.67|514.67|518.51|514.51|18
1617035550000|2021-03-29 16:32:30|518.65|514.65|518.55|514.55|518.67|514.67|518.48|514.48|20
1617035560000|2021-03-29 16:32:40|518.58|514.58|518.66|514.66|518.67|514.67|518.58|514.58|17
1617035570000|2021-03-29 16:32:50|518.63|514.63|518.63|514.63|518.64|514.64|518.54|514.54|16
1617035580000|2021-03-29 16:33:00|518.64|514.64|518.69|514.69|518.69|514.69|518.63|514.63|7
1617035590000|2021-03-29 16:33:10|518.71|514.71|518.74|514.74|518.77|514.77|518.7|514.7|14
1617035600000|2021-03-29 16:33:20|518.73|514.73|518.74|514.74|518.82|514.82|518.73|514.73|18
1617035610000|2021-03-29 16:33:30|518.75|514.75|518.73|514.73|518.79|514.79|518.72|514.72|15
1617035620000|2021-03-29 16:33:40|518.67|514.67|518.65|514.65|518.78|514.78|518.64|514.64|19
1617035630000|2021-03-29 16:33:50|518.67|514.67|518.72|514.72|518.73|514.73|518.66|514.66|11
1617035640000|2021-03-29 16:34:00|518.73|514.73|518.75|514.75|518.75|514.75|518.66|514.66|12
1617035650000|2021-03-29 16:34:10|518.76|514.76|518.77|514.77|518.78|514.78|518.73|514.73|16
1617035660000|2021-03-29 16:34:20|518.75|514.75|518.87|514.87|518.87|514.87|518.75|514.75|11
1617035670000|2021-03-29 16:34:30|518.94|514.94|518.91|514.91|518.95|514.95|518.91|514.91|5
1617035680000|2021-03-29 16:34:40|518.92|514.92|518.94|514.94|518.95|514.95|518.92|514.92|5
1617035690000|2021-03-29 16:34:50|518.9|514.9|519.16|515.16|519.16|515.16|518.9|514.9|14
1617035700000|2021-03-29 16:35:00|519.18|515.18|519.25|515.25|519.31|515.31|519.18|515.18|11
1617035710000|2021-03-29 16:35:10|519.26|515.26|519.31|515.31|519.31|515.31|519.26|515.26|10
1617035720000|2021-03-29 16:35:20|519.32|515.32|519.35|515.35|519.35|515.35|519.31|515.31|6
1617035730000|2021-03-29 16:35:30|519.34|515.34|519.37|515.37|519.37|515.37|519.33|515.33|10
1617035740000|2021-03-29 16:35:40|519.4|515.4|519.41|515.41|519.44|515.44|519.33|515.33|14
1617035750000|2021-03-29 16:35:50|519.42|515.42|519.42|515.42|519.44|515.44|519.42|515.42|4
1617035760000|2021-03-29 16:36:00|519.41|515.41|519.43|515.43|519.47|515.47|519.41|515.41|12
1617035770000|2021-03-29 16:36:10|519.42|515.42|519.52|515.52|519.53|515.53|519.25|515.25|21
1617035780000|2021-03-29 16:36:20|519.51|515.51|519.52|515.52|519.52|515.52|519.49|515.49|5
1617035790000|2021-03-29 16:36:30|519.53|515.53|519.55|515.55|519.55|515.55|519.53|515.53|3
1617035800000|2021-03-29 16:36:40|519.54|515.54|519.6|515.6|519.6|515.6|519.52|515.52|13
1617035810000|2021-03-29 16:36:50|519.61|515.61|519.62|515.62|519.63|515.63|519.57|515.57|8
1617035820000|2021-03-29 16:37:00|519.61|515.61|519.59|515.59|519.63|515.63|519.56|515.56|12
1617035830000|2021-03-29 16:37:10|519.6|515.6|519.63|515.63|519.63|515.63|519.6|515.6|6
1617035840000|2021-03-29 16:37:20|519.62|515.62|519.63|515.63|519.63|515.63|519.62|515.62|2
1617035850000|2021-03-29 16:37:30|519.64|515.64|519.66|515.66|519.66|515.66|519.61|515.61|7
1617035860000|2021-03-29 16:37:40|519.73|515.73|519.97|515.97|519.97|515.97|519.72|515.72|15
1617035870000|2021-03-29 16:37:50|519.98|515.98|519.92|515.92|520.07|516.07|519.91|515.91|16
1617035880000|2021-03-29 16:38:00|520.04|516.04|520.07|516.07|520.13|516.13|519.95|515.95|16
1617035890000|2021-03-29 16:38:10|520.06|516.06|520.18|516.18|520.18|516.18|520.05|516.05|13
1617035900000|2021-03-29 16:38:20|520.19|516.19|520.41|516.41|520.48|516.48|520.19|516.19|13
1617035910000|2021-03-29 16:38:30|520.43|516.43|520.44|516.44|520.57|516.57|520.31|516.31|23
1617035920000|2021-03-29 16:38:40|520.45|516.45|520.46|516.46|520.55|516.55|520.38|516.38|19
1617035930000|2021-03-29 16:38:50|520.43|516.43|520.4|516.4|520.5|516.5|520.38|516.38|22
1617035940000|2021-03-29 16:39:00|520.42|516.42|520.49|516.49|520.5|516.5|520.38|516.38|17
1617035950000|2021-03-29 16:39:10|520.47|516.47|520.46|516.46|520.54|516.54|520.39|516.39|18
1617035960000|2021-03-29 16:39:20|520.45|516.45|520.5|516.5|520.53|516.53|520.45|516.45|17
1617035970000|2021-03-29 16:39:30|520.53|516.53|520.56|516.56|520.57|516.57|520.43|516.43|17
1617035980000|2021-03-29 16:39:40|520.53|516.53|520.39|516.39|520.57|516.57|520.39|516.39|17
1617035990000|2021-03-29 16:39:50|520.47|516.47|520.37|516.37|520.47|516.47|520.27|516.27|22
1617036000000|2021-03-29 16:40:00|520.36|516.36|520.01|516.01|520.36|516.36|519.99|515.99|21
1617036010000|2021-03-29 16:40:10|520.04|516.04|519.91|515.91|520.12|516.12|519.89|515.89|15
1617036020000|2021-03-29 16:40:20|519.88|515.88|519.98|515.98|520.03|516.03|519.83|515.83|26
1617036030000|2021-03-29 16:40:30|519.97|515.97|520.25|516.25|520.35|516.35|519.97|515.97|25
1617036040000|2021-03-29 16:40:40|520.24|516.24|520.22|516.22|520.24|516.24|520.15|516.15|16
1617036050000|2021-03-29 16:40:50|520.23|516.23|520.19|516.19|520.23|516.23|520.14|516.14|17
1617036060000|2021-03-29 16:41:00|520.18|516.18|520.23|516.23|520.23|516.23|520.16|516.16|14
1617036070000|2021-03-29 16:41:10|520.24|516.24|520.28|516.28|520.28|516.28|520.24|516.24|11
1617036080000|2021-03-29 16:41:20|520.29|516.29|520.38|516.38|520.41|516.41|520.27|516.27|14
1617036090000|2021-03-29 16:41:30|520.36|516.36|520.45|516.45|520.45|516.45|520.31|516.31|10
1617036100000|2021-03-29 16:41:40|520.48|516.48|520.42|516.42|520.48|516.48|520.39|516.39|16
1617036110000|2021-03-29 16:41:50|520.41|516.41|520.46|516.46|520.46|516.46|520.41|516.41|12
1617036120000|2021-03-29 16:42:00|520.49|516.49|520.52|516.52|520.56|516.56|520.49|516.49|15
1617036130000|2021-03-29 16:42:10|520.53|516.53|520.51|516.51|520.61|516.61|520.51|516.51|13
1617036140000|2021-03-29 16:42:20|520.5|516.5|520.51|516.51|520.52|516.52|520.46|516.46|19
1617036150000|2021-03-29 16:42:30|520.52|516.52|520.44|516.44|520.52|516.52|520.39|516.39|13
1617036160000|2021-03-29 16:42:40|520.46|516.46|520.45|516.45|520.46|516.46|520.44|516.44|6
1617036170000|2021-03-29 16:42:50|520.46|516.46|520.48|516.48|520.48|516.48|520.46|516.46|4
1617036180000|2021-03-29 16:43:00|520.49|516.49|520.65|516.65|520.65|516.65|520.48|516.48|17
1617036190000|2021-03-29 16:43:10|520.63|516.63|520.67|516.67|520.67|516.67|520.62|516.62|12
1617036200000|2021-03-29 16:43:20|520.68|516.68|521|517|521.06|517.06|520.68|516.68|15
1617036210000|2021-03-29 16:43:30|521.03|517.03|521.1|517.1|521.16|517.16|520.67|516.67|22
1617036220000|2021-03-29 16:43:40|521.11|517.11|521.14|517.14|521.21|517.21|521.09|517.09|16
1617036230000|2021-03-29 16:43:50|521.15|517.15|521.26|517.26|521.28|517.28|521.15|517.15|10
1617036240000|2021-03-29 16:44:00|521.28|517.28|521.3|517.3|521.36|517.36|521.26|517.26|16
1617036250000|2021-03-29 16:44:10|521.35|517.35|521.39|517.39|521.4|517.4|521.32|517.32|17
1617036260000|2021-03-29 16:44:20|521.38|517.38|521.4|517.4|521.42|517.42|521.38|517.38|19
1617036270000|2021-03-29 16:44:30|521.41|517.41|521.41|517.41|521.42|517.42|521.4|517.4|9
1617036280000|2021-03-29 16:44:40|521.42|517.42|521.43|517.43|521.46|517.46|521.41|517.41|11
1617036290000|2021-03-29 16:44:50|521.37|517.37|521.5|517.5|521.5|517.5|521.37|517.37|16
1617036300000|2021-03-29 16:45:00|521.51|517.51|521.53|517.53|521.53|517.53|521.5|517.5|8
1617036310000|2021-03-29 16:45:10|521.52|517.52|521.48|517.48|521.53|517.53|521.42|517.42|15
1617036320000|2021-03-29 16:45:20|521.47|517.47|521.46|517.46|521.5|517.5|521.46|517.46|21
1617036330000|2021-03-29 16:45:30|521.45|517.45|521.4|517.4|521.47|517.47|521.39|517.39|14
1617036340000|2021-03-29 16:45:40|521.39|517.39|521.28|517.28|521.39|517.39|521.26|517.26|12
1617036350000|2021-03-29 16:45:50|521.29|517.29|521.29|517.29|521.37|517.37|521.28|517.28|18
1617036360000|2021-03-29 16:46:00|521.28|517.28|521.29|517.29|521.33|517.33|521.24|517.24|13
1617036370000|2021-03-29 16:46:10|521.28|517.28|521.23|517.23|521.28|517.28|521.22|517.22|11
1617036380000|2021-03-29 16:46:20|521.22|517.22|521.21|517.21|521.25|517.25|521.2|517.2|12
1617036390000|2021-03-29 16:46:30|521.2|517.2|521.2|517.2|521.21|517.21|521.19|517.19|9
1617036400000|2021-03-29 16:46:40|521.21|517.21|521.2|517.2|521.25|517.25|521.19|517.19|14
1617036410000|2021-03-29 16:46:50|521.19|517.19|521.17|517.17|521.21|517.21|521.12|517.12|15
1617036420000|2021-03-29 16:47:00|521.16|517.16|521.16|517.16|521.19|517.19|521.14|517.14|13
1617036430000|2021-03-29 16:47:10|521.18|517.18|521.22|517.22|521.22|517.22|521.16|517.16|14
1617036440000|2021-03-29 16:47:20|521.23|517.23|521.19|517.19|521.23|517.23|521.18|517.18|11
1617036450000|2021-03-29 16:47:30|521.22|517.22|521.19|517.19|521.22|517.22|521.19|517.19|4
1617036460000|2021-03-29 16:47:40|521.2|517.2|521.18|517.18|521.22|517.22|521.15|517.15|10
1617036470000|2021-03-29 16:47:50|521.19|517.19|521.15|517.15|521.2|517.2|521.15|517.15|11
1617036480000|2021-03-29 16:48:00|521.18|517.18|521.18|517.18|521.2|517.2|521.15|517.15|16
1617036490000|2021-03-29 16:48:10|521.17|517.17|521.18|517.18|521.21|517.21|521.16|517.16|10
1617036500000|2021-03-29 16:48:20|521.23|517.23|521.24|517.24|521.32|517.32|521.23|517.23|13
1617036510000|2021-03-29 16:48:30|521.25|517.25|521.32|517.32|521.32|517.32|521.25|517.25|15
1617036520000|2021-03-29 16:48:40|521.39|517.39|521.35|517.35|521.41|517.41|521.35|517.35|13
1617036530000|2021-03-29 16:48:50|521.37|517.37|521.39|517.39|521.42|517.42|521.31|517.31|23
1617036540000|2021-03-29 16:49:00|521.4|517.4|521.37|517.37|521.4|517.4|521.3|517.3|10
1617036550000|2021-03-29 16:49:10|521.36|517.36|521.37|517.37|521.37|517.37|521.33|517.33|11
1617036560000|2021-03-29 16:49:20|521.34|517.34|521.51|517.51|521.53|517.53|521.34|517.34|16
1617036570000|2021-03-29 16:49:30|521.57|517.57|521.53|517.53|521.57|517.57|521.44|517.44|18
1617036580000|2021-03-29 16:49:40|521.51|517.51|521.48|517.48|521.53|517.53|521.42|517.42|17
1617036590000|2021-03-29 16:49:50|521.47|517.47|521.54|517.54|521.55|517.55|521.44|517.44|20
1617036600000|2021-03-29 16:50:00|521.52|517.52|521.68|517.68|521.69|517.69|521.46|517.46|19
1617036610000|2021-03-29 16:50:10|521.69|517.69|521.69|517.69|521.69|517.69|521.69|517.69|1
1617036620000|2021-03-29 16:50:20|521.7|517.7|521.62|517.62|521.7|517.7|521.54|517.54|14
1617036630000|2021-03-29 16:50:30|521.61|517.61|521.55|517.55|521.62|517.62|521.55|517.55|13
1617036640000|2021-03-29 16:50:40|521.53|517.53|521.59|517.59|521.61|517.61|521.53|517.53|16
1617036650000|2021-03-29 16:50:50|521.65|517.65|521.65|517.65|521.65|517.65|521.65|517.65|1
1617036660000|2021-03-29 16:51:00|521.64|517.64|521.57|517.57|521.65|517.65|521.53|517.53|13
1617036670000|2021-03-29 16:51:10|521.55|517.55|521.64|517.64|521.64|517.64|521.48|517.48|15
1617036680000|2021-03-29 16:51:20|521.55|517.55|521.35|517.35|521.55|517.55|521.33|517.33|18
1617036690000|2021-03-29 16:51:30|521.34|517.34|521.29|517.29|521.34|517.34|521.23|517.23|17
1617036700000|2021-03-29 16:51:40|521.32|517.32|521.23|517.23|521.32|517.32|521.17|517.17|8
1617036710000|2021-03-29 16:51:50|521.17|517.17|521.18|517.18|521.2|517.2|521.09|517.09|21
1617036720000|2021-03-29 16:52:00|521.27|517.27|521|517|521.27|517.27|520.96|516.96|22
1617036730000|2021-03-29 16:52:10|521.04|517.04|520.93|516.93|521.15|517.15|520.9|516.9|18
1617036740000|2021-03-29 16:52:20|520.95|516.95|521.06|517.06|521.06|517.06|520.88|516.88|11
1617036750000|2021-03-29 16:52:30|521.09|517.09|521.01|517.01|521.11|517.11|520.98|516.98|13
1617036760000|2021-03-29 16:52:40|521.04|517.04|520.85|516.85|521.05|517.05|520.84|516.84|16
1617036770000|2021-03-29 16:52:50|520.86|516.86|520.92|516.92|520.92|516.92|520.8|516.8|14
1617036780000|2021-03-29 16:53:00|520.9|516.9|520.75|516.75|520.92|516.92|520.74|516.74|17
1617036790000|2021-03-29 16:53:10|520.77|516.77|520.62|516.62|520.85|516.85|520.59|516.59|15
1617036800000|2021-03-29 16:53:20|520.64|516.64|520.76|516.76|520.79|516.79|520.64|516.64|18
1617036810000|2021-03-29 16:53:30|520.74|516.74|520.88|516.88|521.03|517.03|520.73|516.73|20
1617036820000|2021-03-29 16:53:40|520.89|516.89|520.85|516.85|520.9|516.9|520.85|516.85|16
1617036830000|2021-03-29 16:53:50|520.84|516.84|520.88|516.88|520.9|516.9|520.81|516.81|16
1617036840000|2021-03-29 16:54:00|520.89|516.89|520.96|516.96|520.96|516.96|520.89|516.89|18
1617036850000|2021-03-29 16:54:10|520.97|516.97|520.85|516.85|521.01|517.01|520.85|516.85|22
1617036860000|2021-03-29 16:54:20|520.86|516.86|520.94|516.94|520.94|516.94|520.86|516.86|14
1617036870000|2021-03-29 16:54:30|520.89|516.89|520.95|516.95|520.98|516.98|520.87|516.87|16
1617036880000|2021-03-29 16:54:40|520.94|516.94|520.95|516.95|520.95|516.95|520.94|516.94|4
1617036890000|2021-03-29 16:54:50|520.94|516.94|520.97|516.97|520.98|516.98|520.94|516.94|6
1617036900000|2021-03-29 16:55:00|520.96|516.96|520.95|516.95|520.98|516.98|520.95|516.95|9
1617036910000|2021-03-29 16:55:10|520.96|516.96|520.94|516.94|520.99|516.99|520.94|516.94|14
1617036920000|2021-03-29 16:55:20|520.91|516.91|520.97|516.97|520.99|516.99|520.9|516.9|8
1617036930000|2021-03-29 16:55:30|521|517|521.19|517.19|521.19|517.19|521|517|13
1617036940000|2021-03-29 16:55:40|521.2|517.2|521.16|517.16|521.24|517.24|521.06|517.06|16
1617036950000|2021-03-29 16:55:50|521.15|517.15|521.28|517.28|521.28|517.28|521.09|517.09|13
1617036960000|2021-03-29 16:56:00|521.27|517.27|521.29|517.29|521.29|517.29|521.17|517.17|11
1617036970000|2021-03-29 16:56:10|521.28|517.28|521.26|517.26|521.28|517.28|521.21|517.21|6
1617036980000|2021-03-29 16:56:20|521.24|517.24|521.2|517.2|521.25|517.25|521.18|517.18|13
1617036990000|2021-03-29 16:56:30|521.19|517.19|521.01|517.01|521.19|517.19|521.01|517.01|15
1617037000000|2021-03-29 16:56:40|521.05|517.05|521.04|517.04|521.1|517.1|520.98|516.98|13
1617037010000|2021-03-29 16:56:50|521.05|517.05|520.92|516.92|521.05|517.05|520.92|516.92|14
1617037020000|2021-03-29 16:57:00|520.93|516.93|520.94|516.94|521.04|517.04|520.91|516.91|19
1617037030000|2021-03-29 16:57:10|520.92|516.92|520.93|516.93|520.94|516.94|520.91|516.91|8
1617037040000|2021-03-29 16:57:20|520.94|516.94|520.93|516.93|521|517|520.92|516.92|13
1617037050000|2021-03-29 16:57:30|520.94|516.94|520.86|516.86|520.94|516.94|520.86|516.86|14
1617037060000|2021-03-29 16:57:40|520.84|516.84|520.73|516.73|520.86|516.86|520.73|516.73|7
1617037070000|2021-03-29 16:57:50|520.71|516.71|520.58|516.58|520.72|516.72|520.55|516.55|11
1617037080000|2021-03-29 16:58:00|520.55|516.55|520.6|516.6|520.64|516.64|520.54|516.54|10
1617037090000|2021-03-29 16:58:10|520.61|516.61|520.61|516.61|520.61|516.61|520.57|516.57|11
1617037100000|2021-03-29 16:58:20|520.64|516.64|520.69|516.69|520.76|516.76|520.62|516.62|14
1617037110000|2021-03-29 16:58:30|520.7|516.7|520.61|516.61|520.7|516.7|520.59|516.59|14
1617037120000|2021-03-29 16:58:40|520.62|516.62|520.57|516.57|520.62|516.62|520.56|516.56|14
1617037130000|2021-03-29 16:58:50|520.56|516.56|520.62|516.62|520.63|516.63|520.56|516.56|19
1617037140000|2021-03-29 16:59:00|520.61|516.61|520.64|516.64|520.64|516.64|520.56|516.56|17
1617037150000|2021-03-29 16:59:10|520.6|516.6|520.56|516.56|520.6|516.6|520.5|516.5|14
1617037160000|2021-03-29 16:59:20|520.57|516.57|520.53|516.53|520.6|516.6|520.53|516.53|12
1617037170000|2021-03-29 16:59:30|520.52|516.52|520.55|516.55|520.57|516.57|520.52|516.52|10
1617037180000|2021-03-29 16:59:40|520.53|516.53|520.49|516.49|520.53|516.53|520.48|516.48|11
1617037190000|2021-03-29 16:59:50|520.48|516.48|520.54|516.54|520.55|516.55|520.48|516.48|13
1617037200000|2021-03-29 17:00:00|520.55|516.55|520.36|516.36|520.55|516.55|520.36|516.36|11
1617037210000|2021-03-29 17:00:10|520.38|516.38|520.34|516.34|520.46|516.46|520.32|516.32|20
1617037220000|2021-03-29 17:00:20|520.35|516.35|520.32|516.32|520.42|516.42|520.22|516.22|22
1617037230000|2021-03-29 17:00:30|520.31|516.31|520.3|516.3|520.35|516.35|520.27|516.27|20
1617037240000|2021-03-29 17:00:40|520.31|516.31|520.38|516.38|520.43|516.43|520.29|516.29|16
1617037250000|2021-03-29 17:00:50|520.39|516.39|520.37|516.37|520.39|516.39|520.34|516.34|10
1617037260000|2021-03-29 17:01:00|520.39|516.39|520.35|516.35|520.4|516.4|520.34|516.34|14
1617037270000|2021-03-29 17:01:10|520.34|516.34|520.36|516.36|520.36|516.36|520.34|516.34|5
1617037280000|2021-03-29 17:01:20|520.37|516.37|520.34|516.34|520.37|516.37|520.34|516.34|4
1617037290000|2021-03-29 17:01:30|520.33|516.33|520.32|516.32|520.36|516.36|520.28|516.28|13
1617037300000|2021-03-29 17:01:40|520.36|516.36|520.46|516.46|520.51|516.51|520.36|516.36|14
1617037310000|2021-03-29 17:01:50|520.42|516.42|520.37|516.37|520.49|516.49|520.37|516.37|14
1617037320000|2021-03-29 17:02:00|520.38|516.38|520.48|516.48|520.48|516.48|520.38|516.38|7
1617037330000|2021-03-29 17:02:10|520.47|516.47|520.61|516.61|520.64|516.64|520.47|516.47|9
1617037340000|2021-03-29 17:02:20|520.63|516.63|520.62|516.62|520.63|516.63|520.62|516.62|4
1617037350000|2021-03-29 17:02:30|520.63|516.63|520.79|516.79|520.79|516.79|520.63|516.63|12
1617037360000|2021-03-29 17:02:40|520.81|516.81|521.04|517.04|521.04|517.04|520.81|516.81|12
1617037370000|2021-03-29 17:02:50|521.05|517.05|521.04|517.04|521.05|517.05|521.04|517.04|2
1617037380000|2021-03-29 17:03:00|521.11|517.11|521.3|517.3|521.32|517.32|521.11|517.11|14
1617037390000|2021-03-29 17:03:10|521.31|517.31|521.4|517.4|521.4|517.4|521.31|517.31|13
1617037400000|2021-03-29 17:03:20|521.38|517.38|521.43|517.43|521.44|517.44|521.37|517.37|20
1617037410000|2021-03-29 17:03:30|521.42|517.42|521.39|517.39|521.43|517.43|521.37|517.37|14
1617037420000|2021-03-29 17:03:40|521.4|517.4|521.45|517.45|521.45|517.45|521.4|517.4|4
1617037430000|2021-03-29 17:03:50|521.47|517.47|521.36|517.36|521.47|517.47|521.36|517.36|11
1617037440000|2021-03-29 17:04:00|521.3|517.3|521.41|517.41|521.43|517.43|521.27|517.27|19
1617037450000|2021-03-29 17:04:10|521.42|517.42|521.27|517.27|521.42|517.42|521.27|517.27|17
1617037460000|2021-03-29 17:04:20|521.31|517.31|521.32|517.32|521.32|517.32|521.27|517.27|7
1617037470000|2021-03-29 17:04:30|521.31|517.31|521.37|517.37|521.4|517.4|521.31|517.31|15
1617037480000|2021-03-29 17:04:40|521.4|517.4|521.45|517.45|521.48|517.48|521.38|517.38|13
1617037490000|2021-03-29 17:04:50|521.56|517.56|521.69|517.69|521.7|517.7|521.54|517.54|9
1617037500000|2021-03-29 17:05:00|521.7|517.7|521.93|517.93|521.93|517.93|521.7|517.7|12
1617037510000|2021-03-29 17:05:10|521.94|517.94|522.38|518.38|522.38|518.38|521.93|517.93|16
1617037520000|2021-03-29 17:05:20|522.37|518.37|522.67|518.67|522.7|518.7|522.37|518.37|15
1617037530000|2021-03-29 17:05:30|522.66|518.66|522.71|518.71|522.73|518.73|522.63|518.63|21
1617037540000|2021-03-29 17:05:40|522.66|518.66|522.77|518.77|522.86|518.86|522.66|518.66|17
1617037550000|2021-03-29 17:05:50|522.76|518.76|522.88|518.88|522.88|518.88|522.71|518.71|15
1617037560000|2021-03-29 17:06:00|522.91|518.91|522.81|518.81|522.91|518.91|522.8|518.8|11
1617037570000|2021-03-29 17:06:10|522.82|518.82|522.88|518.88|522.88|518.88|522.82|518.82|3
1617037580000|2021-03-29 17:06:20|522.87|518.87|523.05|519.05|523.06|519.06|522.87|518.87|7
1617037590000|2021-03-29 17:06:30|523.06|519.06|523.1|519.1|523.1|519.1|523.04|519.04|11
1617037600000|2021-03-29 17:06:40|523.09|519.09|522.95|518.95|523.1|519.1|522.95|518.95|14
1617037610000|2021-03-29 17:06:50|522.96|518.96|523|519|523|519|522.96|518.96|8
1617037620000|2021-03-29 17:07:00|523.02|519.02|523.08|519.08|523.15|519.15|523.02|519.02|12
1617037640000|2021-03-29 17:07:20|523.1|519.1|523.08|519.08|523.1|519.1|523.01|519.01|13
1617037650000|2021-03-29 17:07:30|523.07|519.07|523.04|519.04|523.08|519.08|522.98|518.98|15
1617037660000|2021-03-29 17:07:40|523.05|519.05|522.93|518.93|523.14|519.14|522.93|518.93|18
1617037670000|2021-03-29 17:07:50|522.94|518.94|522.96|518.96|522.97|518.97|522.94|518.94|8
1617037680000|2021-03-29 17:08:00|522.99|518.99|522.96|518.96|523.01|519.01|522.95|518.95|9
1617037690000|2021-03-29 17:08:10|522.94|518.94|522.86|518.86|522.94|518.94|522.82|518.82|8
1617037700000|2021-03-29 17:08:20|522.85|518.85|522.99|518.99|522.99|518.99|522.84|518.84|10
1617037710000|2021-03-29 17:08:30|522.97|518.97|522.99|518.99|522.99|518.99|522.9|518.9|11
1617037720000|2021-03-29 17:08:40|522.94|518.94|522.87|518.87|522.99|518.99|522.85|518.85|13
1617037730000|2021-03-29 17:08:50|522.88|518.88|522.86|518.86|522.88|518.88|522.84|518.84|7
1617037740000|2021-03-29 17:09:00|522.85|518.85|522.83|518.83|522.85|518.85|522.81|518.81|9
1617037750000|2021-03-29 17:09:10|522.85|518.85|522.85|518.85|522.91|518.91|522.84|518.84|12
1617037760000|2021-03-29 17:09:20|522.86|518.86|522.88|518.88|522.88|518.88|522.83|518.83|9
1617037770000|2021-03-29 17:09:30|522.87|518.87|522.95|518.95|522.95|518.95|522.87|518.87|4
1617037780000|2021-03-29 17:09:40|522.94|518.94|522.94|518.94|522.99|518.99|522.91|518.91|11
1617037790000|2021-03-29 17:09:50|522.93|518.93|522.99|518.99|523|519|522.93|518.93|12
1617037800000|2021-03-29 17:10:00|523|519|523.1|519.1|523.17|519.17|522.99|518.99|24
1617037810000|2021-03-29 17:10:10|523.13|519.13|523.06|519.06|523.23|519.23|523.05|519.05|16
1617037820000|2021-03-29 17:10:20|523.08|519.08|523.09|519.09|523.14|519.14|523.05|519.05|20
1617037830000|2021-03-29 17:10:30|523.07|519.07|522.9|518.9|523.07|519.07|522.88|518.88|18
1617037840000|2021-03-29 17:10:40|522.89|518.89|522.97|518.97|523.03|519.03|522.89|518.89|9
1617037850000|2021-03-29 17:10:50|522.99|518.99|522.99|518.99|523.01|519.01|522.92|518.92|18
1617037860000|2021-03-29 17:11:00|522.98|518.98|523.07|519.07|523.08|519.08|522.98|518.98|14
1617037870000|2021-03-29 17:11:10|523.08|519.08|523.05|519.05|523.09|519.09|523|519|18
1617037880000|2021-03-29 17:11:20|523.06|519.06|523.26|519.26|523.26|519.26|523.06|519.06|15
1617037890000|2021-03-29 17:11:30|523.27|519.27|523.37|519.37|523.39|519.39|523.2|519.2|23
1617037900000|2021-03-29 17:11:40|523.48|519.48|523.75|519.75|523.75|519.75|523.45|519.45|24
1617037910000|2021-03-29 17:11:50|523.76|519.76|523.81|519.81|523.88|519.88|523.71|519.71|16
1617037920000|2021-03-29 17:12:00|523.82|519.82|523.82|519.82|523.97|519.97|523.81|519.81|16
1617037930000|2021-03-29 17:12:10|523.78|519.78|523.35|519.35|523.78|519.78|523.35|519.35|22
1617037940000|2021-03-29 17:12:20|523.45|519.45|523.56|519.56|523.56|519.56|523.33|519.33|21
1617037950000|2021-03-29 17:12:30|523.6|519.6|523.8|519.8|523.81|519.81|523.6|519.6|24
1617037960000|2021-03-29 17:12:40|523.81|519.81|523.92|519.92|523.92|519.92|523.81|519.81|16
1617037970000|2021-03-29 17:12:50|523.93|519.93|523.82|519.82|524.11|520.11|523.68|519.68|14
1617037980000|2021-03-29 17:13:00|523.98|519.98|524.16|520.16|524.19|520.19|523.98|519.98|20
1617037990000|2021-03-29 17:13:10|524.21|520.21|524.2|520.2|524.39|520.39|524.17|520.17|18
1617038000000|2021-03-29 17:13:20|524.19|520.19|524.06|520.06|524.23|520.23|523.96|519.96|22
1617038010000|2021-03-29 17:13:30|523.98|519.98|524|520|524.04|520.04|523.93|519.93|24
1617038020000|2021-03-29 17:13:40|524.02|520.02|523.9|519.9|524.02|520.02|523.86|519.86|22
1617038030000|2021-03-29 17:13:50|523.73|519.73|523.91|519.91|524.04|520.04|523.67|519.67|27
1617038040000|2021-03-29 17:14:00|523.9|519.9|523.8|519.8|523.9|519.9|523.64|519.64|22
1617038050000|2021-03-29 17:14:10|523.79|519.79|523.9|519.9|523.9|519.9|523.72|519.72|21
1617038060000|2021-03-29 17:14:20|523.87|519.87|523.86|519.86|523.9|519.9|523.74|519.74|22
1617038070000|2021-03-29 17:14:30|523.92|519.92|523.76|519.76|523.92|519.92|523.72|519.72|21
1617038080000|2021-03-29 17:14:40|523.78|519.78|523.74|519.74|523.86|519.86|523.73|519.73|17
1617038090000|2021-03-29 17:14:50|523.76|519.76|523.6|519.6|523.88|519.88|523.6|519.6|17
1617038100000|2021-03-29 17:15:00|523.59|519.59|523.58|519.58|523.64|519.64|523.5|519.5|15
1617038110000|2021-03-29 17:15:10|523.59|519.59|523.35|519.35|523.61|519.61|523.24|519.24|22
1617038120000|2021-03-29 17:15:20|523.43|519.43|523.25|519.25|523.44|519.44|523.17|519.17|21
1617038130000|2021-03-29 17:15:30|523.26|519.26|523.13|519.13|523.26|519.26|523.12|519.12|16
1617038140000|2021-03-29 17:15:40|523.12|519.12|523.11|519.11|523.24|519.24|523.11|519.11|15
1617038150000|2021-03-29 17:15:50|523.12|519.12|523.1|519.1|523.12|519.12|522.99|518.99|20
1617038160000|2021-03-29 17:16:00|523.11|519.11|523.13|519.13|523.14|519.14|523.11|519.11|7
1617038170000|2021-03-29 17:16:10|523.12|519.12|523.12|519.12|523.17|519.17|523.12|519.12|15
1617038180000|2021-03-29 17:16:20|523.13|519.13|522.78|518.78|523.14|519.14|522.77|518.77|19
1617038190000|2021-03-29 17:16:30|522.8|518.8|522.77|518.77|522.83|518.83|522.75|518.75|10
1617038200000|2021-03-29 17:16:40|522.8|518.8|522.96|518.96|522.98|518.98|522.8|518.8|13
1617038210000|2021-03-29 17:16:50|522.98|518.98|523.05|519.05|523.05|519.05|522.96|518.96|16
1617038220000|2021-03-29 17:17:00|523.06|519.06|523.16|519.16|523.16|519.16|523.05|519.05|12
1617038230000|2021-03-29 17:17:10|523.15|519.15|523.01|519.01|523.15|519.15|523.01|519.01|17
1617038240000|2021-03-29 17:17:20|523.05|519.05|522.95|518.95|523.1|519.1|522.94|518.94|17
1617038250000|2021-03-29 17:17:30|522.96|518.96|522.99|518.99|523.04|519.04|522.9|518.9|25
1617038260000|2021-03-29 17:17:40|522.97|518.97|522.97|518.97|523.13|519.13|522.89|518.89|25
1617038270000|2021-03-29 17:17:50|523|519|523.12|519.12|523.14|519.14|522.96|518.96|22
1617038280000|2021-03-29 17:18:00|523.08|519.08|523.17|519.17|523.2|519.2|523.06|519.06|11
1617038290000|2021-03-29 17:18:10|523.18|519.18|523.18|519.18|523.19|519.19|523.04|519.04|6
1617038300000|2021-03-29 17:18:20|523.19|519.19|523.23|519.23|523.24|519.24|523.19|519.19|10
1617038310000|2021-03-29 17:18:30|523.25|519.25|523.26|519.26|523.31|519.31|523.25|519.25|15
1617038320000|2021-03-29 17:18:40|523.32|519.32|523.35|519.35|523.37|519.37|523.28|519.28|20
1617038330000|2021-03-29 17:18:50|523.36|519.36|523.34|519.34|523.36|519.36|523.25|519.25|12
1617038340000|2021-03-29 17:19:00|523.36|519.36|523.37|519.37|523.45|519.45|523.36|519.36|10
1617038350000|2021-03-29 17:19:10|523.4|519.4|523.44|519.44|523.47|519.47|523.4|519.4|12
1617038360000|2021-03-29 17:19:20|523.4|519.4|523.46|519.46|523.46|519.46|523.39|519.39|15
1617038370000|2021-03-29 17:19:30|523.47|519.47|523.43|519.43|523.47|519.47|523.34|519.34|13
1617038380000|2021-03-29 17:19:40|523.42|519.42|523.42|519.42|523.43|519.43|523.39|519.39|12
1617038390000|2021-03-29 17:19:50|523.43|519.43|523.24|519.24|523.47|519.47|523.19|519.19|20
1617038400000|2021-03-29 17:20:00|523.25|519.25|523.35|519.35|523.4|519.4|523.24|519.24|21
1617038410000|2021-03-29 17:20:10|523.3|519.3|523.22|519.22|523.37|519.37|523.21|519.21|17
1617038420000|2021-03-29 17:20:20|523.16|519.16|523.46|519.46|523.51|519.51|523.16|519.16|23
1617038430000|2021-03-29 17:20:30|523.5|519.5|523.58|519.58|523.58|519.58|523.46|519.46|13
1617038440000|2021-03-29 17:20:40|523.59|519.59|523.52|519.52|523.59|519.59|523.36|519.36|16
1617038450000|2021-03-29 17:20:50|523.51|519.51|523.39|519.39|523.51|519.51|523.32|519.32|15
1617038460000|2021-03-29 17:21:00|523.38|519.38|523.6|519.6|523.63|519.63|523.38|519.38|17
1617038470000|2021-03-29 17:21:10|523.61|519.61|523.53|519.53|523.64|519.64|523.47|519.47|23
1617038480000|2021-03-29 17:21:20|523.54|519.54|523.47|519.47|523.55|519.55|523.47|519.47|16
1617038490000|2021-03-29 17:21:30|523.48|519.48|523.6|519.6|523.64|519.64|523.48|519.48|12
1617038500000|2021-03-29 17:21:40|523.58|519.58|523.54|519.54|523.61|519.61|523.43|519.43|19
1617038510000|2021-03-29 17:21:50|523.53|519.53|523.45|519.45|523.55|519.55|523.38|519.38|13
1617038520000|2021-03-29 17:22:00|523.47|519.47|523.5|519.5|523.56|519.56|523.45|519.45|6
1617038530000|2021-03-29 17:22:10|523.49|519.49|523.53|519.53|523.54|519.54|523.49|519.49|9
1617038540000|2021-03-29 17:22:20|523.59|519.59|523.58|519.58|523.61|519.61|523.55|519.55|9
1617038550000|2021-03-29 17:22:30|523.55|519.55|523.63|519.63|523.64|519.64|523.55|519.55|11
1617038560000|2021-03-29 17:22:40|523.61|519.61|523.58|519.58|523.64|519.64|523.58|519.58|11
1617038570000|2021-03-29 17:22:50|523.57|519.57|523.44|519.44|523.57|519.57|523.42|519.42|13
1617038580000|2021-03-29 17:23:00|523.42|519.42|523.16|519.16|523.42|519.42|523.13|519.13|21
1617038590000|2021-03-29 17:23:10|523.13|519.13|523.2|519.2|523.2|519.2|523.07|519.07|15
1617038600000|2021-03-29 17:23:20|523.18|519.18|523.2|519.2|523.2|519.2|523.18|519.18|8
1617038610000|2021-03-29 17:23:30|523.19|519.19|523.15|519.15|523.21|519.21|523.15|519.15|12
1617038620000|2021-03-29 17:23:40|523.16|519.16|523.15|519.15|523.17|519.17|523.13|519.13|18
1617038630000|2021-03-29 17:23:50|523.14|519.14|523.1|519.1|523.15|519.15|523.01|519.01|17
1617038640000|2021-03-29 17:24:00|523.07|519.07|523.06|519.06|523.12|519.12|523.06|519.06|14
1617038650000|2021-03-29 17:24:10|523.14|519.14|523.06|519.06|523.14|519.14|523.05|519.05|17
1617038660000|2021-03-29 17:24:20|523.05|519.05|522.85|518.85|523.05|519.05|522.79|518.79|12
1617038670000|2021-03-29 17:24:30|522.86|518.86|522.92|518.92|522.98|518.98|522.75|518.75|18
1617038680000|2021-03-29 17:24:40|522.93|518.93|522.77|518.77|522.95|518.95|522.77|518.77|11
1617038690000|2021-03-29 17:24:50|522.78|518.78|522.71|518.71|522.78|518.78|522.69|518.69|8
1617038700000|2021-03-29 17:25:00|522.73|518.73|522.77|518.77|522.78|518.78|522.72|518.72|12
1617038710000|2021-03-29 17:25:10|522.78|518.78|522.79|518.79|522.8|518.8|522.78|518.78|6
1617038720000|2021-03-29 17:25:20|522.81|518.81|522.85|518.85|522.87|518.87|522.81|518.81|12
1617038730000|2021-03-29 17:25:30|522.86|518.86|522.84|518.84|522.86|518.86|522.83|518.83|11
1617038740000|2021-03-29 17:25:40|522.85|518.85|522.87|518.87|522.87|518.87|522.83|518.83|9
1617038750000|2021-03-29 17:25:50|522.88|518.88|522.87|518.87|522.89|518.89|522.86|518.86|7
1617038760000|2021-03-29 17:26:00|522.88|518.88|522.85|518.85|522.88|518.88|522.85|518.85|7
1617038770000|2021-03-29 17:26:10|522.86|518.86|522.84|518.84|522.89|518.89|522.82|518.82|11
1617038780000|2021-03-29 17:26:20|522.82|518.82|522.8|518.8|522.86|518.86|522.8|518.8|11
1617038790000|2021-03-29 17:26:30|522.81|518.81|522.84|518.84|522.84|518.84|522.8|518.8|10
1617038800000|2021-03-29 17:26:40|522.83|518.83|522.8|518.8|522.84|518.84|522.8|518.8|12
1617038810000|2021-03-29 17:26:50|522.81|518.81|522.79|518.79|522.81|518.81|522.78|518.78|13
1617038820000|2021-03-29 17:27:00|522.78|518.78|522.61|518.61|522.81|518.81|522.61|518.61|12
1617038830000|2021-03-29 17:27:10|522.63|518.63|522.68|518.68|522.68|518.68|522.63|518.63|13
1617038840000|2021-03-29 17:27:20|522.65|518.65|522.62|518.62|522.68|518.68|522.62|518.62|13
1617038850000|2021-03-29 17:27:30|522.64|518.64|522.66|518.66|522.66|518.66|522.55|518.55|14
1617038860000|2021-03-29 17:27:40|522.65|518.65|522.59|518.59|522.72|518.72|522.58|518.58|17
1617038870000|2021-03-29 17:27:50|522.69|518.69|522.68|518.68|522.69|518.69|522.68|518.68|10
1617038880000|2021-03-29 17:28:00|522.67|518.67|522.65|518.65|522.68|518.68|522.64|518.64|10
1617038890000|2021-03-29 17:28:10|522.64|518.64|522.61|518.61|522.67|518.67|522.6|518.6|10
1617038900000|2021-03-29 17:28:20|522.64|518.64|522.46|518.46|522.64|518.64|522.39|518.39|7
1617038910000|2021-03-29 17:28:30|522.45|518.45|522.56|518.56|522.56|518.56|522.45|518.45|7
1617038920000|2021-03-29 17:28:40|522.59|518.59|522.62|518.62|522.63|518.63|522.59|518.59|4
1617038930000|2021-03-29 17:28:50|522.63|518.63|522.71|518.71|522.79|518.79|522.63|518.63|11
1617038940000|2021-03-29 17:29:00|522.69|518.69|522.58|518.58|522.69|518.69|522.56|518.56|17
1617038950000|2021-03-29 17:29:10|522.56|518.56|522.58|518.58|522.61|518.61|522.56|518.56|17
1617038960000|2021-03-29 17:29:20|522.57|518.57|522.44|518.44|522.57|518.57|522.43|518.43|18
1617038970000|2021-03-29 17:29:30|522.43|518.43|522.46|518.46|522.5|518.5|522.42|518.42|11
1617038980000|2021-03-29 17:29:40|522.49|518.49|522.48|518.48|522.5|518.5|522.47|518.47|11
1617038990000|2021-03-29 17:29:50|522.49|518.49|522.53|518.53|522.57|518.57|522.49|518.49|14
1617039000000|2021-03-29 17:30:00|522.52|518.52|522.44|518.44|522.55|518.55|522.44|518.44|15
1617039010000|2021-03-29 17:30:10|522.47|518.47|522.52|518.52|522.55|518.55|522.47|518.47|15
1617039020000|2021-03-29 17:30:20|522.51|518.51|522.52|518.52|522.53|518.53|522.51|518.51|12
1617039030000|2021-03-29 17:30:30|522.53|518.53|522.52|518.52|522.56|518.56|522.51|518.51|16
1617039040000|2021-03-29 17:30:40|522.51|518.51|522.54|518.54|522.54|518.54|522.51|518.51|11
1617039050000|2021-03-29 17:30:50|522.48|518.48|522.47|518.47|522.49|518.49|522.47|518.47|10
1617039060000|2021-03-29 17:31:00|522.48|518.48|522.51|518.51|522.52|518.52|522.48|518.48|13
1617039070000|2021-03-29 17:31:10|522.5|518.5|522.54|518.54|522.54|518.54|522.5|518.5|7
1617039080000|2021-03-29 17:31:20|522.52|518.52|522.5|518.5|522.52|518.52|522.49|518.49|7
1617039090000|2021-03-29 17:31:30|522.51|518.51|522.51|518.51|522.52|518.52|522.5|518.5|9
1617039100000|2021-03-29 17:31:40|522.5|518.5|522.49|518.49|522.5|518.5|522.49|518.49|2
1617039110000|2021-03-29 17:31:50|522.5|518.5|522.44|518.44|522.5|518.5|522.41|518.41|12
1617039120000|2021-03-29 17:32:00|522.43|518.43|522.45|518.45|522.47|518.47|522.43|518.43|9
1617039130000|2021-03-29 17:32:10|522.48|518.48|522.47|518.47|522.53|518.53|522.45|518.45|8
1617039150000|2021-03-29 17:32:30|522.48|518.48|522.47|518.47|522.49|518.49|522.46|518.46|7
1617039160000|2021-03-29 17:32:40|522.51|518.51|522.51|518.51|522.52|518.52|522.51|518.51|3
1617039170000|2021-03-29 17:32:50|522.52|518.52|522.51|518.51|522.53|518.53|522.51|518.51|5
1617039180000|2021-03-29 17:33:00|522.52|518.52|522.47|518.47|522.52|518.52|522.45|518.45|6
1617039190000|2021-03-29 17:33:10|522.48|518.48|522.42|518.42|522.48|518.48|522.42|518.42|9
1617039200000|2021-03-29 17:33:20|522.41|518.41|522.41|518.41|522.42|518.42|522.41|518.41|3
1617039210000|2021-03-29 17:33:30|522.42|518.42|522.42|518.42|522.43|518.43|522.41|518.41|5
1617039220000|2021-03-29 17:33:40|522.43|518.43|522.41|518.41|522.47|518.47|522.4|518.4|5
1617039230000|2021-03-29 17:33:50|522.4|518.4|522.47|518.47|522.48|518.48|522.4|518.4|10
1617039240000|2021-03-29 17:34:00|522.49|518.49|522.42|518.42|522.49|518.49|522.4|518.4|11
1617039250000|2021-03-29 17:34:10|522.43|518.43|522.54|518.54|522.54|518.54|522.4|518.4|14
1617039260000|2021-03-29 17:34:20|522.51|518.51|522.5|518.5|522.54|518.54|522.48|518.48|16
1617039270000|2021-03-29 17:34:30|522.51|518.51|522.56|518.56|522.56|518.56|522.49|518.49|16
1617039280000|2021-03-29 17:34:40|522.53|518.53|522.53|518.53|522.56|518.56|522.53|518.53|7
1617039290000|2021-03-29 17:34:50|522.54|518.54|522.58|518.58|522.58|518.58|522.47|518.47|10
1617039300000|2021-03-29 17:35:00|522.56|518.56|522.55|518.55|522.56|518.56|522.52|518.52|12
1617039310000|2021-03-29 17:35:10|522.56|518.56|522.55|518.55|522.59|518.59|522.55|518.55|9
1617039320000|2021-03-29 17:35:20|522.57|518.57|522.56|518.56|522.58|518.58|522.54|518.54|8
1617039330000|2021-03-29 17:35:30|522.57|518.57|522.54|518.54|522.6|518.6|522.53|518.53|16
1617039340000|2021-03-29 17:35:40|522.55|518.55|522.59|518.59|522.62|518.62|522.55|518.55|17
1617039350000|2021-03-29 17:35:50|522.58|518.58|522.6|518.6|522.6|518.6|522.56|518.56|12
1617039360000|2021-03-29 17:36:00|522.59|518.59|522.59|518.59|522.62|518.62|522.58|518.58|17
1617039370000|2021-03-29 17:36:10|522.6|518.6|522.35|518.35|522.61|518.61|522.35|518.35|16
1617039380000|2021-03-29 17:36:20|522.33|518.33|522.37|518.37|522.39|518.39|522.3|518.3|19
1617039390000|2021-03-29 17:36:30|522.39|518.39|522.37|518.37|522.39|518.39|522.31|518.31|16
1617039400000|2021-03-29 17:36:40|522.39|518.39|522.69|518.69|522.71|518.71|522.31|518.31|24
1617039410000|2021-03-29 17:36:50|522.68|518.68|522.5|518.5|522.69|518.69|522.5|518.5|24
1617039420000|2021-03-29 17:37:00|522.46|518.46|522.55|518.55|522.57|518.57|522.45|518.45|18
1617039430000|2021-03-29 17:37:10|522.57|518.57|522.49|518.49|522.57|518.57|522.42|518.42|24
1617039440000|2021-03-29 17:37:20|522.5|518.5|522.51|518.51|522.54|518.54|522.47|518.47|18
1617039450000|2021-03-29 17:37:30|522.5|518.5|522.46|518.46|522.54|518.54|522.46|518.46|20
1617039460000|2021-03-29 17:37:40|522.53|518.53|522.48|518.48|522.54|518.54|522.47|518.47|20
1617039470000|2021-03-29 17:37:50|522.52|518.52|522.54|518.54|522.61|518.61|522.46|518.46|19
1617039480000|2021-03-29 17:38:00|522.52|518.52|522.43|518.43|522.55|518.55|522.43|518.43|18
1617039490000|2021-03-29 17:38:10|522.45|518.45|522.44|518.44|522.47|518.47|522.42|518.42|17
1617039500000|2021-03-29 17:38:20|522.42|518.42|522.32|518.32|522.47|518.47|522.29|518.29|14
1617039510000|2021-03-29 17:38:30|522.36|518.36|522.49|518.49|522.49|518.49|522.34|518.34|17
1617039520000|2021-03-29 17:38:40|522.47|518.47|522.46|518.46|522.49|518.49|522.4|518.4|18
1617039530000|2021-03-29 17:38:50|522.45|518.45|522.53|518.53|522.53|518.53|522.44|518.44|13
1617039540000|2021-03-29 17:39:00|522.5|518.5|522.51|518.51|522.52|518.52|522.45|518.45|17
1617039550000|2021-03-29 17:39:10|522.5|518.5|522.5|518.5|522.53|518.53|522.34|518.34|24
1617039560000|2021-03-29 17:39:20|522.46|518.46|522.46|518.46|522.53|518.53|522.46|518.46|10
1617039570000|2021-03-29 17:39:30|522.47|518.47|522.54|518.54|522.54|518.54|522.47|518.47|11
1617039580000|2021-03-29 17:39:40|522.5|518.5|522.52|518.52|522.52|518.52|522.45|518.45|13
1617039590000|2021-03-29 17:39:50|522.51|518.51|522.46|518.46|522.51|518.51|522.4|518.4|16
1617039600000|2021-03-29 17:40:00|522.45|518.45|522.32|518.32|522.52|518.52|522.3|518.3|20
1617039610000|2021-03-29 17:40:10|522.31|518.31|522.04|518.04|522.31|518.31|521.95|517.95|23
1617039620000|2021-03-29 17:40:20|522.07|518.07|522.09|518.09|522.23|518.23|522.06|518.06|21
1617039630000|2021-03-29 17:40:30|522.08|518.08|522|518|522.09|518.09|521.98|517.98|13
1617039640000|2021-03-29 17:40:40|521.99|517.99|522.13|518.13|522.14|518.14|521.99|517.99|13
1617039650000|2021-03-29 17:40:50|522.12|518.12|522.2|518.2|522.2|518.2|522.11|518.11|13
1617039660000|2021-03-29 17:41:00|522.18|518.18|522.17|518.17|522.19|518.19|522.16|518.16|10
1617039670000|2021-03-29 17:41:10|522.18|518.18|522.38|518.38|522.38|518.38|522.18|518.18|8
1617039680000|2021-03-29 17:41:20|522.53|518.53|522.57|518.57|522.57|518.57|522.5|518.5|15
1617039690000|2021-03-29 17:41:30|522.56|518.56|522.57|518.57|522.59|518.59|522.53|518.53|17
1617039700000|2021-03-29 17:41:40|522.58|518.58|522.53|518.53|522.62|518.62|522.52|518.52|11
1617039710000|2021-03-29 17:41:50|522.57|518.57|522.6|518.6|522.68|518.68|522.44|518.44|15
1617039720000|2021-03-29 17:42:00|522.58|518.58|522.54|518.54|522.59|518.59|522.46|518.46|13
1617039730000|2021-03-29 17:42:10|522.53|518.53|522.55|518.55|522.55|518.55|522.39|518.39|18
1617039740000|2021-03-29 17:42:20|522.5|518.5|522.31|518.31|522.5|518.5|522.31|518.31|21
1617039750000|2021-03-29 17:42:30|522.26|518.26|522.44|518.44|522.53|518.53|522.26|518.26|15
1617039760000|2021-03-29 17:42:40|522.47|518.47|522.41|518.41|522.49|518.49|522.41|518.41|15
1617039770000|2021-03-29 17:42:50|522.42|518.42|522.21|518.21|522.42|518.42|522.21|518.21|17
1617039780000|2021-03-29 17:43:00|522.23|518.23|522.2|518.2|522.23|518.23|522.18|518.18|10
1617039790000|2021-03-29 17:43:10|522.21|518.21|522.2|518.2|522.21|518.21|522.18|518.18|10
1617039800000|2021-03-29 17:43:20|522.21|518.21|522.3|518.3|522.3|518.3|522.21|518.21|9
1617039810000|2021-03-29 17:43:30|522.29|518.29|522.29|518.29|522.3|518.3|522.29|518.29|3
1617039820000|2021-03-29 17:43:40|522.3|518.3|522.29|518.29|522.3|518.3|522.28|518.28|9
1617039830000|2021-03-29 17:43:50|522.3|518.3|522.31|518.31|522.31|518.31|522.29|518.29|8
1617039840000|2021-03-29 17:44:00|522.32|518.32|522.3|518.3|522.32|518.32|522.29|518.29|4
1617039850000|2021-03-29 17:44:10|522.31|518.31|522.31|518.31|522.31|518.31|522.3|518.3|3
1617039860000|2021-03-29 17:44:20|522.3|518.3|522.32|518.32|522.33|518.33|522.3|518.3|11
1617039870000|2021-03-29 17:44:30|522.34|518.34|522.33|518.33|522.35|518.35|522.33|518.33|6
1617039880000|2021-03-29 17:44:40|522.32|518.32|522.32|518.32|522.32|518.32|522.31|518.31|5
1617039890000|2021-03-29 17:44:50|522.35|518.35|522.31|518.31|522.35|518.35|522.3|518.3|10
1617039900000|2021-03-29 17:45:00|522.3|518.3|522.3|518.3|522.31|518.31|522.29|518.29|4
1617039910000|2021-03-29 17:45:10|522.31|518.31|522.1|518.1|522.31|518.31|521.99|517.99|18
1617039920000|2021-03-29 17:45:20|522.12|518.12|522.1|518.1|522.16|518.16|522.09|518.09|15
1617039930000|2021-03-29 17:45:30|522.12|518.12|522.15|518.15|522.21|518.21|522.12|518.12|21
1617039940000|2021-03-29 17:45:40|522.16|518.16|522.29|518.29|522.33|518.33|522.16|518.16|19
1617039950000|2021-03-29 17:45:50|522.26|518.26|522.22|518.22|522.38|518.38|522.15|518.15|21
1617039960000|2021-03-29 17:46:00|522.23|518.23|522.19|518.19|522.26|518.26|522.19|518.19|13
1617039970000|2021-03-29 17:46:10|522.16|518.16|522.25|518.25|522.26|518.26|522.16|518.16|11
1617039980000|2021-03-29 17:46:20|522.21|518.21|522.25|518.25|522.3|518.3|522.21|518.21|16
1617039990000|2021-03-29 17:46:30|522.22|518.22|522.24|518.24|522.26|518.26|522.18|518.18|15
1617040000000|2021-03-29 17:46:40|522.25|518.25|522.24|518.24|522.25|518.25|522.24|518.24|4
1617040010000|2021-03-29 17:46:50|522.21|518.21|522.2|518.2|522.23|518.23|522.2|518.2|14
1617040020000|2021-03-29 17:47:00|522.21|518.21|522.23|518.23|522.25|518.25|522.21|518.21|14
1617040030000|2021-03-29 17:47:10|522.21|518.21|522.22|518.22|522.22|518.22|522.2|518.2|10
1617040040000|2021-03-29 17:47:20|522.2|518.2|522.21|518.21|522.22|518.22|522.19|518.19|14
1617040050000|2021-03-29 17:47:30|522.22|518.22|522.21|518.21|522.22|518.22|522.2|518.2|8
1617040060000|2021-03-29 17:47:40|522.22|518.22|522.2|518.2|522.22|518.22|522.17|518.17|15
1617040070000|2021-03-29 17:47:50|522.22|518.22|522.2|518.2|522.22|518.22|522.19|518.19|10
1617040080000|2021-03-29 17:48:00|522.19|518.19|522.2|518.2|522.25|518.25|522.19|518.19|10
1617040090000|2021-03-29 17:48:10|522.19|518.19|522.2|518.2|522.22|518.22|522.18|518.18|15
1617040100000|2021-03-29 17:48:20|522.21|518.21|522.21|518.21|522.21|518.21|522.2|518.2|7
1617040110000|2021-03-29 17:48:30|522.2|518.2|522.21|518.21|522.22|518.22|522.2|518.2|10
1617040120000|2021-03-29 17:48:40|522.22|518.22|522.22|518.22|522.27|518.27|522.19|518.19|14
1617040130000|2021-03-29 17:48:50|522.23|518.23|522.29|518.29|522.29|518.29|522.21|518.21|11
1617040140000|2021-03-29 17:49:00|522.28|518.28|522.27|518.27|522.29|518.29|522.22|518.22|8
1617040150000|2021-03-29 17:49:10|522.26|518.26|522.28|518.28|522.29|518.29|522.22|518.22|15
1617040160000|2021-03-29 17:49:20|522.27|518.27|522.22|518.22|522.28|518.28|522.22|518.22|5
1617040170000|2021-03-29 17:49:30|522.23|518.23|522.24|518.24|522.29|518.29|522.23|518.23|6
1617040180000|2021-03-29 17:49:40|522.25|518.25|522.29|518.29|522.29|518.29|522.25|518.25|4
1617040190000|2021-03-29 17:49:50|522.3|518.3|522.29|518.29|522.3|518.3|522.26|518.26|7
1617040200000|2021-03-29 17:50:00|522.3|518.3|522.28|518.28|522.3|518.3|522.26|518.26|6
1617040210000|2021-03-29 17:50:10|522.31|518.31|522.26|518.26|522.32|518.32|522.26|518.26|11
1617040220000|2021-03-29 17:50:20|522.31|518.31|522.36|518.36|522.36|518.36|522.27|518.27|12
1617040230000|2021-03-29 17:50:30|522.37|518.37|522.4|518.4|522.4|518.4|522.37|518.37|5
1617040240000|2021-03-29 17:50:40|522.42|518.42|522.42|518.42|522.42|518.42|522.38|518.38|6
1617040250000|2021-03-29 17:50:50|522.43|518.43|522.46|518.46|522.46|518.46|522.41|518.41|12
1617040260000|2021-03-29 17:51:00|522.49|518.49|522.63|518.63|522.63|518.63|522.49|518.49|10
1617040270000|2021-03-29 17:51:10|522.64|518.64|522.62|518.62|522.64|518.64|522.6|518.6|9
1617040280000|2021-03-29 17:51:20|522.61|518.61|522.63|518.63|522.64|518.64|522.61|518.61|12
1617040290000|2021-03-29 17:51:30|522.64|518.64|522.6|518.6|522.64|518.64|522.59|518.59|9
1617040300000|2021-03-29 17:51:40|522.61|518.61|522.62|518.62|522.63|518.63|522.58|518.58|12
1617040310000|2021-03-29 17:51:50|522.63|518.63|522.61|518.61|522.63|518.63|522.6|518.6|9
1617040320000|2021-03-29 17:52:00|522.6|518.6|522.63|518.63|522.66|518.66|522.6|518.6|12
1617040330000|2021-03-29 17:52:10|522.6|518.6|522.61|518.61|522.65|518.65|522.59|518.59|13
1617040340000|2021-03-29 17:52:20|522.6|518.6|522.6|518.6|522.63|518.63|522.6|518.6|10
1617040350000|2021-03-29 17:52:30|522.61|518.61|522.62|518.62|522.65|518.65|522.58|518.58|15
1617040360000|2021-03-29 17:52:40|522.63|518.63|522.64|518.64|522.65|518.65|522.6|518.6|7
1617040370000|2021-03-29 17:52:50|522.61|518.61|522.64|518.64|522.65|518.65|522.61|518.61|12
1617040380000|2021-03-29 17:53:00|522.65|518.65|522.61|518.61|522.65|518.65|522.6|518.6|11
1617040390000|2021-03-29 17:53:10|522.62|518.62|522.63|518.63|522.63|518.63|522.6|518.6|4
1617040400000|2021-03-29 17:53:20|522.64|518.64|522.64|518.64|522.64|518.64|522.61|518.61|3
1617040410000|2021-03-29 17:53:30|522.63|518.63|522.64|518.64|522.64|518.64|522.61|518.61|8
1617040420000|2021-03-29 17:53:40|522.65|518.65|522.63|518.63|522.66|518.66|522.61|518.61|12
1617040430000|2021-03-29 17:53:50|522.62|518.62|522.61|518.61|522.64|518.64|522.6|518.6|5
1617040440000|2021-03-29 17:54:00|522.63|518.63|522.5|518.5|522.63|518.63|522.5|518.5|6
1617040450000|2021-03-29 17:54:10|522.51|518.51|522.56|518.56|522.56|518.56|522.51|518.51|4
1617040460000|2021-03-29 17:54:20|522.55|518.55|522.54|518.54|522.56|518.56|522.54|518.54|5
1617040470000|2021-03-29 17:54:30|522.56|518.56|522.53|518.53|522.56|518.56|522.51|518.51|12
1617040480000|2021-03-29 17:54:40|522.5|518.5|522.49|518.49|522.51|518.51|522.47|518.47|14
1617040490000|2021-03-29 17:54:50|522.5|518.5|522.49|518.49|522.54|518.54|522.48|518.48|16
1617040500000|2021-03-29 17:55:00|522.5|518.5|522.48|518.48|522.52|518.52|522.47|518.47|11
1617040510000|2021-03-29 17:55:10|522.47|518.47|522.41|518.41|522.48|518.48|522.37|518.37|14
1617040520000|2021-03-29 17:55:20|522.36|518.36|522.34|518.34|522.37|518.37|522.34|518.34|14
1617040530000|2021-03-29 17:55:30|522.35|518.35|522.37|518.37|522.39|518.39|522.31|518.31|14
1617040540000|2021-03-29 17:55:40|522.36|518.36|522.32|518.32|522.37|518.37|522.29|518.29|15
1617040550000|2021-03-29 17:55:50|522.37|518.37|522.39|518.39|522.39|518.39|522.32|518.32|5
1617040560000|2021-03-29 17:56:00|522.38|518.38|522.36|518.36|522.39|518.39|522.34|518.34|8
1617040570000|2021-03-29 17:56:10|522.4|518.4|522.37|518.37|522.41|518.41|522.37|518.37|14
1617040580000|2021-03-29 17:56:20|522.4|518.4|522.41|518.41|522.41|518.41|522.4|518.4|4
1617040590000|2021-03-29 17:56:30|522.4|518.4|522.38|518.38|522.41|518.41|522.38|518.38|6
1617040600000|2021-03-29 17:56:40|522.4|518.4|522.41|518.41|522.43|518.43|522.36|518.36|9
1617040610000|2021-03-29 17:56:50|522.42|518.42|522.41|518.41|522.42|518.42|522.4|518.4|7
1617040620000|2021-03-29 17:57:00|522.42|518.42|522.43|518.43|522.43|518.43|522.4|518.4|9
1617040630000|2021-03-29 17:57:10|522.44|518.44|522.49|518.49|522.5|518.5|522.44|518.44|7
1617040640000|2021-03-29 17:57:20|522.48|518.48|522.5|518.5|522.5|518.5|522.48|518.48|3
1617040650000|2021-03-29 17:57:30|522.51|518.51|522.49|518.49|522.51|518.51|522.48|518.48|6
1617040660000|2021-03-29 17:57:40|522.5|518.5|522.52|518.52|522.52|518.52|522.5|518.5|5
1617040670000|2021-03-29 17:57:50|522.51|518.51|522.53|518.53|522.53|518.53|522.51|518.51|7
1617040680000|2021-03-29 17:58:00|522.52|518.52|522.52|518.52|522.52|518.52|522.51|518.51|3
1617040690000|2021-03-29 17:58:10|522.51|518.51|522.51|518.51|522.51|518.51|522.5|518.5|5
1617040700000|2021-03-29 17:58:20|522.52|518.52|522.49|518.49|522.52|518.52|522.48|518.48|8
1617040710000|2021-03-29 17:58:30|522.5|518.5|522.5|518.5|522.5|518.5|522.49|518.49|3
1617040720000|2021-03-29 17:58:40|522.49|518.49|522.5|518.5|522.5|518.5|522.49|518.49|4
1617040730000|2021-03-29 17:58:50|522.49|518.49|522.5|518.5|522.58|518.58|522.49|518.49|6
1617040740000|2021-03-29 17:59:00|522.51|518.51|522.5|518.5|522.52|518.52|522.5|518.5|6
1617040750000|2021-03-29 17:59:10|522.49|518.49|522.51|518.51|522.51|518.51|522.48|518.48|9
1617040760000|2021-03-29 17:59:20|522.49|518.49|522.5|518.5|522.5|518.5|522.47|518.47|17
1617040770000|2021-03-29 17:59:30|522.49|518.49|522.51|518.51|522.51|518.51|522.49|518.49|7
1617040780000|2021-03-29 17:59:40|522.52|518.52|522.52|518.52|522.53|518.53|522.5|518.5|8
1617040790000|2021-03-29 17:59:50|522.51|518.51|522.56|518.56|522.56|518.56|522.51|518.51|7
1617040800000|2021-03-29 18:00:00|522.55|518.55|522.66|518.66|522.66|518.66|522.55|518.55|6
1617040810000|2021-03-29 18:00:10|522.67|518.67|522.65|518.65|522.68|518.68|522.65|518.65|3
1617040820000|2021-03-29 18:00:20|522.66|518.66|522.65|518.65|522.66|518.66|522.65|518.65|4
1617040830000|2021-03-29 18:00:30|522.64|518.64|522.73|518.73|522.73|518.73|522.64|518.64|7
1617040840000|2021-03-29 18:00:40|522.74|518.74|522.75|518.75|522.77|518.77|522.7|518.7|12
1617040850000|2021-03-29 18:00:50|522.76|518.76|522.74|518.74|522.77|518.77|522.7|518.7|18
1617040860000|2021-03-29 18:01:00|522.73|518.73|522.75|518.75|522.76|518.76|522.7|518.7|14
1617040870000|2021-03-29 18:01:10|522.76|518.76|522.57|518.57|522.76|518.76|522.57|518.57|14
1617040880000|2021-03-29 18:01:20|522.58|518.58|522.55|518.55|522.59|518.59|522.55|518.55|17
1617040890000|2021-03-29 18:01:30|522.54|518.54|522.56|518.56|522.57|518.57|522.54|518.54|6
1617040900000|2021-03-29 18:01:40|522.57|518.57|522.57|518.57|522.58|518.58|522.55|518.55|8
1617040910000|2021-03-29 18:01:50|522.55|518.55|522.54|518.54|522.57|518.57|522.54|518.54|9
1617040920000|2021-03-29 18:02:00|522.55|518.55|522.55|518.55|522.55|518.55|522.54|518.54|5
1617040930000|2021-03-29 18:02:10|522.54|518.54|522.54|518.54|522.55|518.55|522.53|518.53|6
1617040940000|2021-03-29 18:02:20|522.53|518.53|522.55|518.55|522.55|518.55|522.53|518.53|4
1617040950000|2021-03-29 18:02:30|522.54|518.54|522.55|518.55|522.55|518.55|522.52|518.52|6
1617040960000|2021-03-29 18:02:40|522.54|518.54|522.42|518.42|522.62|518.62|522.35|518.35|17
1617040970000|2021-03-29 18:02:50|522.4|518.4|522.43|518.43|522.45|518.45|522.4|518.4|14
1617040980000|2021-03-29 18:03:00|522.42|518.42|522.41|518.41|522.45|518.45|522.41|518.41|8
1617040990000|2021-03-29 18:03:10|522.42|518.42|522.4|518.4|522.45|518.45|522.4|518.4|9
1617041000000|2021-03-29 18:03:20|522.41|518.41|522.37|518.37|522.41|518.41|522.37|518.37|3
1617041010000|2021-03-29 18:03:30|522.36|518.36|522.36|518.36|522.36|518.36|522.36|518.36|1
1617041020000|2021-03-29 18:03:40|522.37|518.37|521.98|517.98|522.37|518.37|521.98|517.98|19
1617041030000|2021-03-29 18:03:50|521.99|517.99|521.98|517.98|521.99|517.99|521.91|517.91|13
1617041040000|2021-03-29 18:04:00|521.99|517.99|521.99|517.99|522.01|518.01|521.99|517.99|6
1617041050000|2021-03-29 18:04:10|522|518|521.84|517.84|522|518|521.84|517.84|13
1617041060000|2021-03-29 18:04:20|521.8|517.8|521.77|517.77|521.81|517.81|521.77|517.77|5
1617041070000|2021-03-29 18:04:30|521.81|517.81|521.58|517.58|521.81|517.81|521.58|517.58|14
1617041080000|2021-03-29 18:04:40|521.66|517.66|521.61|517.61|521.68|517.68|521.5|517.5|23
1617041090000|2021-03-29 18:04:50|521.66|517.66|521.56|517.56|521.66|517.66|521.53|517.53|13
1617041100000|2021-03-29 18:05:00|521.59|517.59|521.63|517.63|521.67|517.67|521.59|517.59|10
1617041110000|2021-03-29 18:05:10|521.66|517.66|521.65|517.65|521.66|517.66|521.62|517.62|4
1617041120000|2021-03-29 18:05:20|521.64|517.64|521.71|517.71|521.72|517.72|521.64|517.64|11
1617041130000|2021-03-29 18:05:30|521.72|517.72|521.73|517.73|521.73|517.73|521.71|517.71|10
1617041140000|2021-03-29 18:05:40|521.72|517.72|521.63|517.63|521.72|517.72|521.59|517.59|12
1617041150000|2021-03-29 18:05:50|521.62|517.62|521.56|517.56|521.64|517.64|521.56|517.56|9
1617041160000|2021-03-29 18:06:00|521.57|517.57|521.58|517.58|521.62|517.62|521.56|517.56|10
1617041170000|2021-03-29 18:06:10|521.61|517.61|521.81|517.81|521.81|517.81|521.59|517.59|14
1617041180000|2021-03-29 18:06:20|521.82|517.82|521.93|517.93|521.94|517.94|521.82|517.82|13
1617041190000|2021-03-29 18:06:30|521.94|517.94|521.85|517.85|521.94|517.94|521.85|517.85|10
1617041200000|2021-03-29 18:06:40|521.89|517.89|521.89|517.89|521.9|517.9|521.85|517.85|7
1617041210000|2021-03-29 18:06:50|521.85|517.85|521.88|517.88|521.93|517.93|521.85|517.85|11
1617041220000|2021-03-29 18:07:00|521.9|517.9|521.91|517.91|521.91|517.91|521.88|517.88|13
1617041230000|2021-03-29 18:07:10|521.89|517.89|521.82|517.82|521.93|517.93|521.82|517.82|18
1617041240000|2021-03-29 18:07:20|521.83|517.83|521.86|517.86|521.88|517.88|521.83|517.83|7
1617041250000|2021-03-29 18:07:30|521.88|517.88|521.9|517.9|521.9|517.9|521.85|517.85|10
1617041260000|2021-03-29 18:07:40|521.89|517.89|521.87|517.87|521.89|517.89|521.84|517.84|12
1617041270000|2021-03-29 18:07:50|521.86|517.86|521.74|517.74|521.88|517.88|521.73|517.73|8
1617041280000|2021-03-29 18:08:00|521.75|517.75|521.76|517.76|521.76|517.76|521.74|517.74|6
1617041290000|2021-03-29 18:08:10|521.75|517.75|521.77|517.77|521.78|517.78|521.74|517.74|9
1617041300000|2021-03-29 18:08:20|521.76|517.76|521.76|517.76|521.79|517.79|521.76|517.76|13
1617041310000|2021-03-29 18:08:30|521.74|517.74|521.71|517.71|521.74|517.74|521.69|517.69|12
1617041320000|2021-03-29 18:08:40|521.72|517.72|521.7|517.7|521.72|517.72|521.69|517.69|6
1617041330000|2021-03-29 18:08:50|521.71|517.71|521.7|517.7|521.71|517.71|521.69|517.69|3
1617041340000|2021-03-29 18:09:00|521.69|517.69|521.68|517.68|521.7|517.7|521.67|517.67|9
1617041350000|2021-03-29 18:09:10|521.67|517.67|521.66|517.66|521.68|517.68|521.64|517.64|11
1617041360000|2021-03-29 18:09:20|521.67|517.67|521.64|517.64|521.67|517.67|521.64|517.64|8
1617041370000|2021-03-29 18:09:30|521.65|517.65|521.64|517.64|521.66|517.66|521.62|517.62|12
1617041380000|2021-03-29 18:09:40|521.62|517.62|521.55|517.55|521.64|517.64|521.55|517.55|6
1617041390000|2021-03-29 18:09:50|521.56|517.56|521.47|517.47|521.58|517.58|521.46|517.46|18
1617041400000|2021-03-29 18:10:00|521.49|517.49|521.43|517.43|521.49|517.49|521.39|517.39|12
1617041410000|2021-03-29 18:10:10|521.44|517.44|521.28|517.28|521.44|517.44|521.28|517.28|16
1617041420000|2021-03-29 18:10:20|521.3|517.3|521.23|517.23|521.35|517.35|521.22|517.22|15
1617041430000|2021-03-29 18:10:30|521.12|517.12|521.28|517.28|521.32|517.32|521.12|517.12|13
1617041440000|2021-03-29 18:10:40|521.26|517.26|521.22|517.22|521.26|517.26|521.21|517.21|16
1617041450000|2021-03-29 18:10:50|521.24|517.24|521.23|517.23|521.29|517.29|521.23|517.23|12
1617041460000|2021-03-29 18:11:00|521.24|517.24|521.25|517.25|521.26|517.26|521.21|517.21|12
1617041470000|2021-03-29 18:11:10|521.27|517.27|521.27|517.27|521.27|517.27|521.21|517.21|13
1617041480000|2021-03-29 18:11:20|521.28|517.28|521.39|517.39|521.39|517.39|521.25|517.25|17
1617041490000|2021-03-29 18:11:30|521.36|517.36|521.39|517.39|521.39|517.39|521.3|517.3|11
1617041500000|2021-03-29 18:11:40|521.38|517.38|521.4|517.4|521.4|517.4|521.37|517.37|9
1617041510000|2021-03-29 18:11:50|521.36|517.36|521.33|517.33|521.37|517.37|521.29|517.29|14
1617041520000|2021-03-29 18:12:00|521.34|517.34|521.35|517.35|521.38|517.38|521.34|517.34|10
1617041530000|2021-03-29 18:12:10|521.33|517.33|521.35|517.35|521.36|517.36|521.32|517.32|8
1617041540000|2021-03-29 18:12:20|521.34|517.34|521.31|517.31|521.36|517.36|521.29|517.29|13
1617041550000|2021-03-29 18:12:30|521.3|517.3|521.26|517.26|521.37|517.37|521.26|517.26|24
1617041560000|2021-03-29 18:12:40|521.27|517.27|521.08|517.08|521.27|517.27|521.07|517.07|24
1617041570000|2021-03-29 18:12:50|520.97|516.97|521.02|517.02|521.14|517.14|520.97|516.97|15
1617041580000|2021-03-29 18:13:00|520.96|516.96|521.22|517.22|521.23|517.23|520.96|516.96|16
1617041590000|2021-03-29 18:13:10|521.23|517.23|521.24|517.24|521.32|517.32|521.21|517.21|15
1617041600000|2021-03-29 18:13:20|521.22|517.22|521.21|517.21|521.24|517.24|521.1|517.1|21
1617041610000|2021-03-29 18:13:30|521.2|517.2|521.2|517.2|521.23|517.23|521.14|517.14|20
1617041620000|2021-03-29 18:13:40|521.16|517.16|521.22|517.22|521.22|517.22|521.16|517.16|11
1617041630000|2021-03-29 18:13:50|521.21|517.21|521.3|517.3|521.3|517.3|521.21|517.21|3
1617041640000|2021-03-29 18:14:00|521.32|517.32|521.56|517.56|521.56|517.56|521.32|517.32|15
1617041650000|2021-03-29 18:14:10|521.8|517.8|521.86|517.86|521.91|517.91|521.79|517.79|17
1617041660000|2021-03-29 18:14:20|521.85|517.85|521.92|517.92|521.96|517.96|521.85|517.85|14
1617041670000|2021-03-29 18:14:30|521.93|517.93|521.93|517.93|521.95|517.95|521.93|517.93|11
1617041680000|2021-03-29 18:14:40|521.94|517.94|521.94|517.94|521.94|517.94|521.93|517.93|3
1617041690000|2021-03-29 18:14:50|521.99|517.99|522.94|518.94|522.94|518.94|521.99|517.99|16
1617041700000|2021-03-29 18:15:00|522.92|518.92|522.81|518.81|522.92|518.92|522.78|518.78|16
1617041710000|2021-03-29 18:15:10|522.82|518.82|522.86|518.86|522.88|518.88|522.8|518.8|16
1617041720000|2021-03-29 18:15:20|522.87|518.87|522.76|518.76|522.89|518.89|522.76|518.76|20
1617041730000|2021-03-29 18:15:30|522.86|518.86|522.81|518.81|522.87|518.87|522.76|518.76|17
1617041740000|2021-03-29 18:15:40|522.82|518.82|522.41|518.41|522.82|518.82|522.4|518.4|12
1617041750000|2021-03-29 18:15:50|522.47|518.47|522.18|518.18|522.52|518.52|522.17|518.17|21
1617041760000|2021-03-29 18:16:00|522.24|518.24|522.35|518.35|522.36|518.36|522.24|518.24|18
1617041770000|2021-03-29 18:16:10|522.34|518.34|522.26|518.26|522.34|518.34|522.26|518.26|14
1617041780000|2021-03-29 18:16:20|522.25|518.25|522.3|518.3|522.32|518.32|522.21|518.21|16
1617041790000|2021-03-29 18:16:30|522.31|518.31|522.35|518.35|522.35|518.35|522.26|518.26|11
1617041800000|2021-03-29 18:16:40|522.34|518.34|522.42|518.42|522.42|518.42|522.3|518.3|15
1617041810000|2021-03-29 18:16:50|522.43|518.43|522.47|518.47|522.47|518.47|522.43|518.43|11
1617041820000|2021-03-29 18:17:00|522.49|518.49|522.5|518.5|522.5|518.5|522.48|518.48|4
1617041830000|2021-03-29 18:17:10|522.52|518.52|522.52|518.52|522.52|518.52|522.52|518.52|1
1617041840000|2021-03-29 18:17:20|522.53|518.53|522.69|518.69|522.69|518.69|522.53|518.53|4
1617041850000|2021-03-29 18:17:30|522.68|518.68|522.7|518.7|522.7|518.7|522.68|518.68|5
1617041860000|2021-03-29 18:17:40|522.71|518.71|522.72|518.72|522.72|518.72|522.7|518.7|6
1617041870000|2021-03-29 18:17:50|522.71|518.71|522.73|518.73|522.74|518.74|522.7|518.7|5
1617041880000|2021-03-29 18:18:00|522.72|518.72|522.75|518.75|522.75|518.75|522.72|518.72|4
1617041890000|2021-03-29 18:18:10|522.74|518.74|522.81|518.81|522.81|518.81|522.74|518.74|7
1617041900000|2021-03-29 18:18:20|522.8|518.8|522.76|518.76|522.81|518.81|522.74|518.74|7
1617041910000|2021-03-29 18:18:30|522.88|518.88|522.88|518.88|522.88|518.88|522.85|518.85|9
1617041920000|2021-03-29 18:18:40|522.86|518.86|522.83|518.83|522.87|518.87|522.78|518.78|14
1617041930000|2021-03-29 18:18:50|522.85|518.85|522.8|518.8|522.85|518.85|522.77|518.77|10
1617041940000|2021-03-29 18:19:00|522.81|518.81|522.88|518.88|522.88|518.88|522.78|518.78|13
1617041950000|2021-03-29 18:19:10|522.87|518.87|522.93|518.93|522.93|518.93|522.86|518.86|7
1617041960000|2021-03-29 18:19:20|522.94|518.94|522.88|518.88|522.94|518.94|522.86|518.86|12
1617041970000|2021-03-29 18:19:30|522.89|518.89|522.9|518.9|522.93|518.93|522.89|518.89|11
1617041980000|2021-03-29 18:19:40|522.88|518.88|522.95|518.95|522.95|518.95|522.88|518.88|7
1617041990000|2021-03-29 18:19:50|522.96|518.96|522.9|518.9|522.96|518.96|522.85|518.85|6
1617042000000|2021-03-29 18:20:00|522.86|518.86|522.89|518.89|522.91|518.91|522.83|518.83|16
1617042010000|2021-03-29 18:20:10|522.87|518.87|522.88|518.88|522.89|518.89|522.82|518.82|14
1617042020000|2021-03-29 18:20:20|522.89|518.89|522.89|518.89|522.89|518.89|522.85|518.85|6
1617042030000|2021-03-29 18:20:30|522.88|518.88|522.89|518.89|522.89|518.89|522.88|518.88|2
1617042040000|2021-03-29 18:20:40|522.85|518.85|522.9|518.9|522.9|518.9|522.85|518.85|8
1617042050000|2021-03-29 18:20:50|522.88|518.88|522.82|518.82|522.9|518.9|522.79|518.79|9
1617042060000|2021-03-29 18:21:00|522.83|518.83|522.84|518.84|522.9|518.9|522.83|518.83|6
1617042070000|2021-03-29 18:21:10|522.88|518.88|522.88|518.88|522.89|518.89|522.83|518.83|15
1617042080000|2021-03-29 18:21:20|522.89|518.89|522.94|518.94|522.94|518.94|522.89|518.89|8
1617042090000|2021-03-29 18:21:30|522.93|518.93|522.92|518.92|522.94|518.94|522.91|518.91|6
1617042100000|2021-03-29 18:21:40|522.93|518.93|522.92|518.92|522.94|518.94|522.91|518.91|4
1617042110000|2021-03-29 18:21:50|522.95|518.95|522.95|518.95|522.95|518.95|522.94|518.94|3
1617042120000|2021-03-29 18:22:00|522.93|518.93|522.95|518.95|522.95|518.95|522.92|518.92|5
1617042130000|2021-03-29 18:22:10|522.94|518.94|522.95|518.95|522.95|518.95|522.93|518.93|6
1617042140000|2021-03-29 18:22:20|522.94|518.94|522.94|518.94|522.94|518.94|522.88|518.88|15
1617042150000|2021-03-29 18:22:30|522.93|518.93|522.96|518.96|522.96|518.96|522.93|518.93|6
1617042160000|2021-03-29 18:22:40|522.97|518.97|522.96|518.96|522.97|518.97|522.96|518.96|2
1617042170000|2021-03-29 18:22:50|522.97|518.97|523.02|519.02|523.02|519.02|522.94|518.94|9
1617042180000|2021-03-29 18:23:00|523.01|519.01|522.96|518.96|523.01|519.01|522.95|518.95|5
1617042190000|2021-03-29 18:23:10|522.95|518.95|522.81|518.81|522.95|518.95|522.81|518.81|18
1617042200000|2021-03-29 18:23:20|522.78|518.78|522.69|518.69|522.82|518.82|522.69|518.69|14
1617042210000|2021-03-29 18:23:30|522.7|518.7|522.71|518.71|522.71|518.71|522.68|518.68|4
1617042220000|2021-03-29 18:23:40|522.68|518.68|522.46|518.46|522.68|518.68|522.45|518.45|16
1617042230000|2021-03-29 18:23:50|522.45|518.45|522.42|518.42|522.45|518.45|522.37|518.37|10
1617042240000|2021-03-29 18:24:00|522.41|518.41|522.43|518.43|522.46|518.46|522.29|518.29|21
1617042250000|2021-03-29 18:24:10|522.41|518.41|522.4|518.4|522.42|518.42|522.32|518.32|13
1617042260000|2021-03-29 18:24:20|522.41|518.41|522.46|518.46|522.48|518.48|522.41|518.41|6
1617042270000|2021-03-29 18:24:30|522.49|518.49|522.5|518.5|522.5|518.5|522.46|518.46|6
1617042280000|2021-03-29 18:24:40|522.49|518.49|522.57|518.57|522.57|518.57|522.49|518.49|7
1617042290000|2021-03-29 18:24:50|522.58|518.58|522.6|518.6|522.6|518.6|522.58|518.58|3
1617042300000|2021-03-29 18:25:00|522.61|518.61|522.58|518.58|522.65|518.65|522.58|518.58|7
1617042310000|2021-03-29 18:25:10|522.56|518.56|522.53|518.53|522.56|518.56|522.5|518.5|10
1617042320000|2021-03-29 18:25:20|522.52|518.52|522.54|518.54|522.54|518.54|522.49|518.49|4
1617042330000|2021-03-29 18:25:30|522.57|518.57|522.62|518.62|522.63|518.63|522.55|518.55|15
1617042340000|2021-03-29 18:25:40|522.61|518.61|522.58|518.58|522.63|518.63|522.54|518.54|9
1617042350000|2021-03-29 18:25:50|522.59|518.59|522.63|518.63|522.63|518.63|522.57|518.57|10
1617042360000|2021-03-29 18:26:00|522.66|518.66|522.6|518.6|522.66|518.66|522.6|518.6|10
1617042370000|2021-03-29 18:26:10|522.64|518.64|522.66|518.66|522.66|518.66|522.64|518.64|2
1617042380000|2021-03-29 18:26:20|522.65|518.65|522.65|518.65|522.65|518.65|522.65|518.65|1
1617042390000|2021-03-29 18:26:30|522.56|518.56|522.57|518.57|522.7|518.7|522.56|518.56|10
1617042400000|2021-03-29 18:26:40|522.59|518.59|522.69|518.69|522.69|518.69|522.53|518.53|7
1617042410000|2021-03-29 18:26:50|522.72|518.72|522.52|518.52|522.72|518.72|522.51|518.51|7
1617042420000|2021-03-29 18:27:00|522.63|518.63|522.59|518.59|522.72|518.72|522.58|518.58|8
1617042430000|2021-03-29 18:27:10|522.6|518.6|522.67|518.67|522.71|518.71|522.6|518.6|6
1617042440000|2021-03-29 18:27:20|522.66|518.66|522.71|518.71|522.71|518.71|522.66|518.66|4
1617042450000|2021-03-29 18:27:30|522.72|518.72|522.62|518.62|522.75|518.75|522.62|518.62|11
1617042460000|2021-03-29 18:27:40|522.55|518.55|522.57|518.57|522.6|518.6|522.55|518.55|12
1617042470000|2021-03-29 18:27:50|522.58|518.58|522.68|518.68|522.72|518.72|522.56|518.56|18
1617042480000|2021-03-29 18:28:00|522.71|518.71|522.7|518.7|522.74|518.74|522.68|518.68|17
1617042490000|2021-03-29 18:28:10|522.73|518.73|522.79|518.79|522.94|518.94|522.7|518.7|17
1617042500000|2021-03-29 18:28:20|522.78|518.78|522.66|518.66|522.78|518.78|522.61|518.61|19
1617042510000|2021-03-29 18:28:30|522.67|518.67|522.72|518.72|522.78|518.78|522.67|518.67|17
1617042520000|2021-03-29 18:28:40|522.71|518.71|522.62|518.62|522.72|518.72|522.62|518.62|14
1617042530000|2021-03-29 18:28:50|522.64|518.64|522.64|518.64|522.73|518.73|522.61|518.61|21
1617042540000|2021-03-29 18:29:00|522.65|518.65|522.74|518.74|522.74|518.74|522.63|518.63|18
1617042550000|2021-03-29 18:29:10|522.73|518.73|522.71|518.71|522.75|518.75|522.71|518.71|13
1617042560000|2021-03-29 18:29:20|522.69|518.69|522.69|518.69|522.72|518.72|522.68|518.68|11
1617042570000|2021-03-29 18:29:30|522.7|518.7|522.7|518.7|522.7|518.7|522.69|518.69|3
1617042580000|2021-03-29 18:29:40|522.71|518.71|522.69|518.69|522.71|518.71|522.69|518.69|6
1617042590000|2021-03-29 18:29:50|522.68|518.68|522.66|518.66|522.69|518.69|522.66|518.66|13
1617042600000|2021-03-29 18:30:00|522.65|518.65|522.62|518.62|522.65|518.65|522.61|518.61|16
1617042610000|2021-03-29 18:30:10|522.63|518.63|522.62|518.62|522.63|518.63|522.61|518.61|4
1617042620000|2021-03-29 18:30:20|522.66|518.66|522.66|518.66|522.66|518.66|522.65|518.65|9
1617042630000|2021-03-29 18:30:30|522.65|518.65|522.67|518.67|522.67|518.67|522.64|518.64|9
1617042640000|2021-03-29 18:30:40|522.66|518.66|522.63|518.63|522.66|518.66|522.61|518.61|9
1617042650000|2021-03-29 18:30:50|522.62|518.62|522.62|518.62|522.62|518.62|522.62|518.62|1
1617042660000|2021-03-29 18:31:00|522.61|518.61|522.62|518.62|522.62|518.62|522.61|518.61|2
1617042670000|2021-03-29 18:31:10|522.61|518.61|522.63|518.63|522.64|518.64|522.61|518.61|4
1617042680000|2021-03-29 18:31:20|522.64|518.64|522.61|518.61|522.64|518.64|522.61|518.61|4
1617042690000|2021-03-29 18:31:30|522.62|518.62|522.61|518.61|522.62|518.62|522.6|518.6|8
1617042700000|2021-03-29 18:31:40|522.6|518.6|522.37|518.37|522.61|518.61|522.36|518.36|18
1617042710000|2021-03-29 18:31:50|522.36|518.36|522.4|518.4|522.44|518.44|522.36|518.36|17
1617042720000|2021-03-29 18:32:00|522.38|518.38|522.26|518.26|522.43|518.43|522.22|518.22|16
1617042730000|2021-03-29 18:32:10|522.25|518.25|522.28|518.28|522.3|518.3|522.24|518.24|15
1617042740000|2021-03-29 18:32:20|522.27|518.27|522.26|518.26|522.3|518.3|522.2|518.2|14
1617042750000|2021-03-29 18:32:30|522.28|518.28|522.07|518.07|522.28|518.28|522.05|518.05|10
1617042760000|2021-03-29 18:32:40|522.06|518.06|522.01|518.01|522.07|518.07|522|518|10
1617042770000|2021-03-29 18:32:50|521.98|517.98|521.92|517.92|521.98|517.98|521.87|517.87|19
1617042780000|2021-03-29 18:33:00|521.94|517.94|521.85|517.85|521.94|517.94|521.78|517.78|23
1617042790000|2021-03-29 18:33:10|521.86|517.86|521.84|517.84|521.86|517.86|521.79|517.79|17
1617042800000|2021-03-29 18:33:20|521.87|517.87|521.76|517.76|521.88|517.88|521.76|517.76|12
1617042810000|2021-03-29 18:33:30|521.74|517.74|521.87|517.87|521.87|517.87|521.74|517.74|13
1617042820000|2021-03-29 18:33:40|521.86|517.86|521.92|517.92|521.92|517.92|521.86|517.86|13
1617042830000|2021-03-29 18:33:50|521.93|517.93|521.92|517.92|521.93|517.93|521.92|517.92|2
1617042840000|2021-03-29 18:34:00|521.93|517.93|521.95|517.95|521.95|517.95|521.93|517.93|4
1617042850000|2021-03-29 18:34:10|521.92|517.92|521.93|517.93|521.96|517.96|521.92|517.92|5
1617042860000|2021-03-29 18:34:20|521.94|517.94|521.92|517.92|521.94|517.94|521.88|517.88|4
1617042870000|2021-03-29 18:34:30|521.91|517.91|521.88|517.88|521.92|517.92|521.87|517.87|8
1617042880000|2021-03-29 18:34:40|521.87|517.87|521.91|517.91|521.94|517.94|521.86|517.86|14
1617042890000|2021-03-29 18:34:50|521.92|517.92|521.88|517.88|521.96|517.96|521.88|517.88|11
1617042900000|2021-03-29 18:35:00|521.94|517.94|521.88|517.88|521.95|517.95|521.81|517.81|15
1617042910000|2021-03-29 18:35:10|521.86|517.86|521.78|517.78|521.86|517.86|521.74|517.74|18
1617042920000|2021-03-29 18:35:20|521.79|517.79|521.77|517.77|521.83|517.83|521.73|517.73|18
1617042930000|2021-03-29 18:35:30|521.78|517.78|521.75|517.75|521.81|517.81|521.75|517.75|15
1617042940000|2021-03-29 18:35:40|521.76|517.76|521.87|517.87|521.87|517.87|521.74|517.74|8
1617042950000|2021-03-29 18:35:50|521.89|517.89|521.91|517.91|521.91|517.91|521.89|517.89|3
1617042960000|2021-03-29 18:36:00|521.92|517.92|521.92|517.92|521.92|517.92|521.92|517.92|1
1617042970000|2021-03-29 18:36:10|521.89|517.89|522.05|518.05|522.05|518.05|521.89|517.89|11
1617042980000|2021-03-29 18:36:20|522.06|518.06|522.27|518.27|522.28|518.28|522.06|518.06|12
1617042990000|2021-03-29 18:36:30|522.28|518.28|522.26|518.26|522.28|518.28|522.24|518.24|12
1617043000000|2021-03-29 18:36:40|522.25|518.25|522.26|518.26|522.26|518.26|522.24|518.24|9
1617043010000|2021-03-29 18:36:50|522.25|518.25|522.15|518.15|522.26|518.26|522.14|518.14|17
1617043020000|2021-03-29 18:37:00|522.16|518.16|522.17|518.17|522.22|518.22|522.14|518.14|11
1617043030000|2021-03-29 18:37:10|522.18|518.18|522.13|518.13|522.18|518.18|522.12|518.12|8
1617043040000|2021-03-29 18:37:20|522.14|518.14|522.1|518.1|522.14|518.14|522.09|518.09|9
1617043050000|2021-03-29 18:37:30|522.09|518.09|522.09|518.09|522.16|518.16|522.09|518.09|11
1617043060000|2021-03-29 18:37:40|522.1|518.1|521.97|517.97|522.1|518.1|521.92|517.92|16
1617043070000|2021-03-29 18:37:50|521.98|517.98|521.89|517.89|521.98|517.98|521.89|517.89|15
1617043080000|2021-03-29 18:38:00|521.85|517.85|521.86|517.86|521.86|517.86|521.84|517.84|8
1617043090000|2021-03-29 18:38:10|521.85|517.85|521.64|517.64|521.85|517.85|521.64|517.64|10
1617043100000|2021-03-29 18:38:20|521.65|517.65|521.65|517.65|521.69|517.69|521.64|517.64|12
1617043110000|2021-03-29 18:38:30|521.63|517.63|521.58|517.58|521.69|517.69|521.56|517.56|18
1617043120000|2021-03-29 18:38:40|521.52|517.52|521.52|517.52|521.56|517.56|521.51|517.51|15
1617043130000|2021-03-29 18:38:50|521.54|517.54|521.51|517.51|521.55|517.55|521.5|517.5|5
1617043140000|2021-03-29 18:39:00|521.5|517.5|521.57|517.57|521.58|517.58|521.5|517.5|11
1617043150000|2021-03-29 18:39:10|521.55|517.55|521.59|517.59|521.59|517.59|521.55|517.55|6
1617043160000|2021-03-29 18:39:20|521.6|517.6|521.61|517.61|521.61|517.61|521.58|517.58|15
1617043170000|2021-03-29 18:39:30|521.62|517.62|521.77|517.77|521.77|517.77|521.59|517.59|11
1617043180000|2021-03-29 18:39:40|521.78|517.78|521.75|517.75|521.78|517.78|521.73|517.73|13
1617043190000|2021-03-29 18:39:50|521.73|517.73|521.75|517.75|521.76|517.76|521.73|517.73|6
1617043200000|2021-03-29 18:40:00|521.78|517.78|521.78|517.78|521.79|517.79|521.77|517.77|7
1617043210000|2021-03-29 18:40:10|521.79|517.79|521.76|517.76|521.82|517.82|521.76|517.76|10
1617043220000|2021-03-29 18:40:20|521.77|517.77|521.65|517.65|521.79|517.79|521.62|517.62|14
1617043230000|2021-03-29 18:40:30|521.62|517.62|521.54|517.54|521.65|517.65|521.54|517.54|10
1617043240000|2021-03-29 18:40:40|521.56|517.56|521.44|517.44|521.6|517.6|521.44|517.44|13
1617043250000|2021-03-29 18:40:50|521.45|517.45|521.33|517.33|521.47|517.47|521.32|517.32|20
1617043260000|2021-03-29 18:41:00|521.37|517.37|521.39|517.39|521.42|517.42|521.34|517.34|15
1617043270000|2021-03-29 18:41:10|521.34|517.34|521.34|517.34|521.39|517.39|521.33|517.33|17
1617043280000|2021-03-29 18:41:20|521.33|517.33|521.09|517.09|521.34|517.34|521.07|517.07|13
1617043290000|2021-03-29 18:41:30|521.08|517.08|521.11|517.11|521.11|517.11|521.05|517.05|10
1617043300000|2021-03-29 18:41:40|521.09|517.09|521.26|517.26|521.26|517.26|521.09|517.09|19
1617043310000|2021-03-29 18:41:50|521.3|517.3|521.31|517.31|521.32|517.32|521.29|517.29|15
1617043320000|2021-03-29 18:42:00|521.32|517.32|521.34|517.34|521.42|517.42|521.3|517.3|11
1617043330000|2021-03-29 18:42:10|521.32|517.32|521.29|517.29|521.32|517.32|521.26|517.26|16
1617043340000|2021-03-29 18:42:20|521.3|517.3|521.28|517.28|521.31|517.31|521.25|517.25|13
1617043350000|2021-03-29 18:42:30|521.27|517.27|521.43|517.43|521.43|517.43|521.25|517.25|16
1617043370000|2021-03-29 18:42:50|521.41|517.41|521.44|517.44|521.44|517.44|521.41|517.41|4
1617043380000|2021-03-29 18:43:00|521.43|517.43|521.56|517.56|521.57|517.57|521.43|517.43|11
1617043390000|2021-03-29 18:43:10|521.55|517.55|521.62|517.62|521.62|517.62|521.55|517.55|6
1617043400000|2021-03-29 18:43:20|521.6|517.6|521.6|517.6|521.6|517.6|521.57|517.57|8
1617043410000|2021-03-29 18:43:30|521.61|517.61|521.61|517.61|521.61|517.61|521.59|517.59|8
1617043420000|2021-03-29 18:43:40|521.59|517.59|521.61|517.61|521.67|517.67|521.59|517.59|16
1617043430000|2021-03-29 18:43:50|521.6|517.6|521.52|517.52|521.6|517.6|521.51|517.51|21
1617043440000|2021-03-29 18:44:00|521.54|517.54|521.53|517.53|521.57|517.57|521.53|517.53|15
1617043450000|2021-03-29 18:44:10|521.55|517.55|521.49|517.49|521.56|517.56|521.45|517.45|16
1617043460000|2021-03-29 18:44:20|521.47|517.47|521.36|517.36|521.49|517.49|521.3|517.3|17
1617043470000|2021-03-29 18:44:30|521.31|517.31|521.39|517.39|521.39|517.39|521.31|517.31|5
1617043480000|2021-03-29 18:44:40|521.34|517.34|521.37|517.37|521.38|517.38|521.32|517.32|10
1617043490000|2021-03-29 18:44:50|521.33|517.33|521.39|517.39|521.39|517.39|521.33|517.33|15
1617043500000|2021-03-29 18:45:00|521.36|517.36|521.24|517.24|521.38|517.38|521.23|517.23|22
1617043510000|2021-03-29 18:45:10|521.27|517.27|521.33|517.33|521.37|517.37|521.25|517.25|14
1617043520000|2021-03-29 18:45:20|521.35|517.35|521.44|517.44|521.44|517.44|521.33|517.33|6
1617043530000|2021-03-29 18:45:30|521.45|517.45|521.44|517.44|521.45|517.45|521.43|517.43|9
1617043540000|2021-03-29 18:45:40|521.45|517.45|521.44|517.44|521.45|517.45|521.44|517.44|6
1617043550000|2021-03-29 18:45:50|521.43|517.43|521.43|517.43|521.44|517.44|521.43|517.43|7
1617043560000|2021-03-29 18:46:00|521.42|517.42|521.41|517.41|521.44|517.44|521.41|517.41|7
1617043570000|2021-03-29 18:46:10|521.42|517.42|521.43|517.43|521.43|517.43|521.42|517.42|6
1617043580000|2021-03-29 18:46:20|521.42|517.42|521.46|517.46|521.46|517.46|521.42|517.42|9
1617043590000|2021-03-29 18:46:30|521.43|517.43|521.45|517.45|521.47|517.47|521.42|517.42|10
1617043600000|2021-03-29 18:46:40|521.44|517.44|521.45|517.45|521.45|517.45|521.44|517.44|10
1617043610000|2021-03-29 18:46:50|521.43|517.43|521.45|517.45|521.45|517.45|521.43|517.43|8
1617043620000|2021-03-29 18:47:00|521.44|517.44|521.46|517.46|521.46|517.46|521.42|517.42|11
1617043630000|2021-03-29 18:47:10|521.47|517.47|521.45|517.45|521.48|517.48|521.45|517.45|5
1617043640000|2021-03-29 18:47:20|521.47|517.47|521.67|517.67|521.69|517.69|521.45|517.45|12
1617043650000|2021-03-29 18:47:30|521.66|517.66|521.75|517.75|521.77|517.77|521.62|517.62|11
1617043660000|2021-03-29 18:47:40|521.74|517.74|521.95|517.95|521.95|517.95|521.74|517.74|11
1617043670000|2021-03-29 18:47:50|521.97|517.97|522.21|518.21|522.21|518.21|521.96|517.96|12
1617043680000|2021-03-29 18:48:00|522.24|518.24|522.22|518.22|522.24|518.24|522.21|518.21|8
1617043690000|2021-03-29 18:48:10|522.13|518.13|522.13|518.13|522.16|518.16|522.13|518.13|9
1617043700000|2021-03-29 18:48:20|522.17|518.17|522.18|518.18|522.18|518.18|522.16|518.16|5
1617043710000|2021-03-29 18:48:30|522.16|518.16|522.17|518.17|522.2|518.2|522.16|518.16|14
1617043720000|2021-03-29 18:48:40|522.15|518.15|522.16|518.16|522.17|518.17|522.12|518.12|7
1617043730000|2021-03-29 18:48:50|522.17|518.17|522.09|518.09|522.18|518.18|522.09|518.09|12
1617043740000|2021-03-29 18:49:00|522.08|518.08|522.1|518.1|522.12|518.12|522.08|518.08|10
1617043750000|2021-03-29 18:49:10|522.11|518.11|522.04|518.04|522.13|518.13|522.04|518.04|12
1617043760000|2021-03-29 18:49:20|522.02|518.02|521.92|517.92|522.04|518.04|521.92|517.92|14
1617043770000|2021-03-29 18:49:30|521.91|517.91|521.8|517.8|521.91|517.91|521.78|517.78|16
1617043780000|2021-03-29 18:49:40|521.81|517.81|521.82|517.82|521.84|517.84|521.79|517.79|16
1617043790000|2021-03-29 18:49:50|521.84|517.84|521.76|517.76|521.84|517.84|521.76|517.76|13
1617043800000|2021-03-29 18:50:00|521.75|517.75|521.59|517.59|521.75|517.75|521.49|517.49|15
1617043810000|2021-03-29 18:50:10|521.58|517.58|521.51|517.51|521.59|517.59|521.49|517.49|13
1617043820000|2021-03-29 18:50:20|521.52|517.52|521.5|517.5|521.55|517.55|521.48|517.48|13
1617043830000|2021-03-29 18:50:30|521.54|517.54|521.53|517.53|521.55|517.55|521.48|517.48|13
1617043840000|2021-03-29 18:50:40|521.54|517.54|521.47|517.47|521.6|517.6|521.46|517.46|17
1617043850000|2021-03-29 18:50:50|521.48|517.48|521.53|517.53|521.54|517.54|521.43|517.43|7
1617043860000|2021-03-29 18:51:00|521.51|517.51|521.53|517.53|521.53|517.53|521.5|517.5|5
1617043870000|2021-03-29 18:51:10|521.52|517.52|521.55|517.55|521.56|517.56|521.47|517.47|14
1617043880000|2021-03-29 18:51:20|521.57|517.57|521.75|517.75|521.75|517.75|521.57|517.57|14
1617043890000|2021-03-29 18:51:30|521.74|517.74|521.65|517.65|521.75|517.75|521.62|517.62|10
1617043900000|2021-03-29 18:51:40|521.63|517.63|521.62|517.62|521.68|517.68|521.62|517.62|11
1617043910000|2021-03-29 18:51:50|521.6|517.6|521.68|517.68|521.69|517.69|521.6|517.6|8
1617043920000|2021-03-29 18:52:00|521.67|517.67|521.57|517.57|521.68|517.68|521.57|517.57|16
1617043930000|2021-03-29 18:52:10|521.6|517.6|521.72|517.72|521.73|517.73|521.59|517.59|13
1617043940000|2021-03-29 18:52:20|521.73|517.73|521.64|517.64|521.73|517.73|521.61|517.61|10
1617043950000|2021-03-29 18:52:30|521.68|517.68|521.61|517.61|521.68|517.68|521.6|517.6|11
1617043960000|2021-03-29 18:52:40|521.6|517.6|521.67|517.67|521.67|517.67|521.6|517.6|8
1617043980000|2021-03-29 18:53:00|521.68|517.68|521.67|517.67|521.68|517.68|521.67|517.67|8
1617043990000|2021-03-29 18:53:10|521.68|517.68|521.74|517.74|521.74|517.74|521.67|517.67|8
1617044010000|2021-03-29 18:53:30|521.75|517.75|521.74|517.74|521.75|517.75|521.74|517.74|6
1617044020000|2021-03-29 18:53:40|521.73|517.73|521.76|517.76|521.76|517.76|521.73|517.73|6
1617044030000|2021-03-29 18:53:50|521.78|517.78|521.79|517.79|521.79|517.79|521.76|517.76|13
1617044040000|2021-03-29 18:54:00|521.77|517.77|521.74|517.74|521.8|517.8|521.74|517.74|14
1617044050000|2021-03-29 18:54:10|521.75|517.75|521.76|517.76|521.76|517.76|521.75|517.75|8
1617044060000|2021-03-29 18:54:20|521.77|517.77|521.77|517.77|521.77|517.77|521.77|517.77|1
1617044070000|2021-03-29 18:54:30|521.78|517.78|521.77|517.77|521.83|517.83|521.77|517.77|9
1617044080000|2021-03-29 18:54:40|521.78|517.78|521.73|517.73|521.78|517.78|521.73|517.73|16
1617044090000|2021-03-29 18:54:50|521.72|517.72|521.65|517.65|521.74|517.74|521.65|517.65|14
1617044100000|2021-03-29 18:55:00|521.56|517.56|521.51|517.51|521.56|517.56|521.5|517.5|9
1617044110000|2021-03-29 18:55:10|521.44|517.44|521.45|517.45|521.51|517.51|521.43|517.43|12
1617044120000|2021-03-29 18:55:20|521.44|517.44|521.31|517.31|521.44|517.44|521.31|517.31|9
1617044130000|2021-03-29 18:55:30|521.32|517.32|521.29|517.29|521.39|517.39|521.23|517.23|14
1617044140000|2021-03-29 18:55:40|521.3|517.3|521.3|517.3|521.36|517.36|521.21|517.21|17
1617044150000|2021-03-29 18:55:50|521.26|517.26|521.25|517.25|521.26|517.26|521.17|517.17|13
1617044160000|2021-03-29 18:56:00|521.23|517.23|521.2|517.2|521.24|517.24|521.2|517.2|16
1617044170000|2021-03-29 18:56:10|521.21|517.21|521.19|517.19|521.21|517.21|521.19|517.19|3
1617044180000|2021-03-29 18:56:20|521.14|517.14|521.06|517.06|521.14|517.14|521|517|18
1617044190000|2021-03-29 18:56:30|521.08|517.08|521.09|517.09|521.09|517.09|521.06|517.06|4
1617044200000|2021-03-29 18:56:40|521.03|517.03|521.1|517.1|521.12|517.12|521.03|517.03|14
1617044210000|2021-03-29 18:56:50|521.07|517.07|521.29|517.29|521.36|517.36|521.06|517.06|12
1617044220000|2021-03-29 18:57:00|521.28|517.28|521.15|517.15|521.28|517.28|521.13|517.13|15
1617044230000|2021-03-29 18:57:10|521.12|517.12|521.16|517.16|521.23|517.23|521.12|517.12|14
1617044240000|2021-03-29 18:57:20|521.15|517.15|521.26|517.26|521.28|517.28|521.13|517.13|12
1617044250000|2021-03-29 18:57:30|521.24|517.24|521.19|517.19|521.25|517.25|521.18|517.18|12
1617044260000|2021-03-29 18:57:40|521.2|517.2|521.19|517.19|521.2|517.2|521.16|517.16|8
1617044270000|2021-03-29 18:57:50|521.18|517.18|521.22|517.22|521.23|517.23|521.18|517.18|10
1617044280000|2021-03-29 18:58:00|521.2|517.2|521.04|517.04|521.2|517.2|521.04|517.04|9
1617044290000|2021-03-29 18:58:10|521.03|517.03|521.1|517.1|521.1|517.1|521.03|517.03|4
1617044300000|2021-03-29 18:58:20|521.12|517.12|521.04|517.04|521.16|517.16|521.03|517.03|11
1617044310000|2021-03-29 18:58:30|521.13|517.13|521.13|517.13|521.16|517.16|521.06|517.06|5
1617044320000|2021-03-29 18:58:40|521.14|517.14|521.15|517.15|521.15|517.15|521.12|517.12|7
1617044330000|2021-03-29 18:58:50|521.11|517.11|521.08|517.08|521.15|517.15|521.07|517.07|16
1617044340000|2021-03-29 18:59:00|521.09|517.09|521.11|517.11|521.2|517.2|521.09|517.09|14
1617044350000|2021-03-29 18:59:10|521.12|517.12|521.13|517.13|521.15|517.15|521.12|517.12|5
1617044360000|2021-03-29 18:59:20|521.06|517.06|521.11|517.11|521.2|517.2|521.06|517.06|11
1617044370000|2021-03-29 18:59:30|521.12|517.12|521.2|517.2|521.2|517.2|521.12|517.12|7
1617044380000|2021-03-29 18:59:40|521.19|517.19|521.21|517.21|521.21|517.21|521.17|517.17|7
1617044390000|2021-03-29 18:59:50|521.2|517.2|521.22|517.22|521.22|517.22|521.2|517.2|7
1617044400000|2021-03-29 19:00:00|521.23|517.23|521.28|517.28|521.28|517.28|521.2|517.2|9
1617044410000|2021-03-29 19:00:10|521.27|517.27|521.28|517.28|521.28|517.28|521.27|517.27|2
1617044420000|2021-03-29 19:00:20|521.29|517.29|521.28|517.28|521.29|517.29|521.28|517.28|4
1617044440000|2021-03-29 19:00:40|521.32|517.32|521.32|517.32|521.32|517.32|521.3|517.3|7
1617044450000|2021-03-29 19:00:50|521.31|517.31|521.31|517.31|521.31|517.31|521.31|517.31|1
1617044460000|2021-03-29 19:01:00|521.3|517.3|521.31|517.31|521.32|517.32|521.23|517.23|15
1617044470000|2021-03-29 19:01:10|521.32|517.32|521.17|517.17|521.32|517.32|521.17|517.17|21
1617044480000|2021-03-29 19:01:20|521.16|517.16|521.11|517.11|521.16|517.16|521.11|517.11|8
1617044490000|2021-03-29 19:01:30|521.12|517.12|521.11|517.11|521.12|517.12|521.11|517.11|14
1617044500000|2021-03-29 19:01:40|521.12|517.12|521.12|517.12|521.15|517.15|521.1|517.1|11
1617044510000|2021-03-29 19:01:50|521.11|517.11|521.1|517.1|521.14|517.14|521.1|517.1|19
1617044520000|2021-03-29 19:02:00|521.09|517.09|521.01|517.01|521.09|517.09|521.01|517.01|7
1617044530000|2021-03-29 19:02:10|521.02|517.02|521.01|517.01|521.08|517.08|521.01|517.01|10
1617044540000|2021-03-29 19:02:20|521.02|517.02|521.01|517.01|521.02|517.02|521.01|517.01|6
1617044550000|2021-03-29 19:02:30|521.02|517.02|521.05|517.05|521.07|517.07|521.01|517.01|10
1617044560000|2021-03-29 19:02:40|521.04|517.04|521.07|517.07|521.08|517.08|521.04|517.04|6
1617044570000|2021-03-29 19:02:50|521.08|517.08|521.08|517.08|521.08|517.08|521.07|517.07|3
1617044580000|2021-03-29 19:03:00|521.07|517.07|521.08|517.08|521.09|517.09|521.06|517.06|11
1617044590000|2021-03-29 19:03:10|521.07|517.07|521.02|517.02|521.07|517.07|521.01|517.01|6
1617044600000|2021-03-29 19:03:20|521.03|517.03|521.03|517.03|521.03|517.03|521.01|517.01|13
1617044610000|2021-03-29 19:03:30|521.04|517.04|521.03|517.03|521.04|517.04|520.99|516.99|16
1617044620000|2021-03-29 19:03:40|521.04|517.04|521|517|521.04|517.04|520.99|516.99|7
1617044630000|2021-03-29 19:03:50|520.98|516.98|520.99|516.99|521|517|520.98|516.98|8
1617044640000|2021-03-29 19:04:00|521|517|521.02|517.02|521.05|517.05|521|517|10
1617044650000|2021-03-29 19:04:10|520.99|516.99|520.98|516.98|521.01|517.01|520.98|516.98|7
1617044660000|2021-03-29 19:04:20|520.99|516.99|520.99|516.99|520.99|516.99|520.98|516.98|11
1617044670000|2021-03-29 19:04:30|520.98|516.98|521|517|521.03|517.03|520.98|516.98|7
1617044680000|2021-03-29 19:04:40|520.99|516.99|520.99|516.99|521|517|520.98|516.98|7
1617044690000|2021-03-29 19:04:50|521|517|520.99|516.99|521|517|520.99|516.99|2
1617044700000|2021-03-29 19:05:00|521|517|520.99|516.99|521|517|520.99|516.99|4
1617044710000|2021-03-29 19:05:10|521|517|520.99|516.99|521|517|520.99|516.99|4
1617044720000|2021-03-29 19:05:20|521|517|521.01|517.01|521.01|517.01|520.99|516.99|3
1617044730000|2021-03-29 19:05:30|521.02|517.02|521.04|517.04|521.05|517.05|521.01|517.01|11
1617044740000|2021-03-29 19:05:40|521.01|517.01|521.05|517.05|521.05|517.05|521.01|517.01|9
1617044750000|2021-03-29 19:05:50|521.04|517.04|520.99|516.99|521.05|517.05|520.99|516.99|6
1617044760000|2021-03-29 19:06:00|521.03|517.03|520.99|516.99|521.03|517.03|520.99|516.99|8
1617044770000|2021-03-29 19:06:10|521|517|520.99|516.99|521.03|517.03|520.98|516.98|7
1617044780000|2021-03-29 19:06:20|520.98|516.98|520.99|516.99|520.99|516.99|520.98|516.98|2
1617044790000|2021-03-29 19:06:30|520.98|516.98|520.84|516.84|520.98|516.98|520.84|516.84|11
1617044800000|2021-03-29 19:06:40|520.85|516.85|520.85|516.85|520.85|516.85|520.83|516.83|9
1617044810000|2021-03-29 19:06:50|520.84|516.84|520.84|516.84|520.89|516.89|520.84|516.84|7
1617044820000|2021-03-29 19:07:00|520.85|516.85|520.89|516.89|520.89|516.89|520.85|516.85|5
1617044840000|2021-03-29 19:07:20|520.88|516.88|520.86|516.86|520.88|516.88|520.79|516.79|10
1617044850000|2021-03-29 19:07:30|520.87|516.87|520.87|516.87|520.88|516.88|520.86|516.86|7
1617044860000|2021-03-29 19:07:40|520.88|516.88|520.81|516.81|520.88|516.88|520.77|516.77|8
1617044870000|2021-03-29 19:07:50|520.82|516.82|520.86|516.86|520.86|516.86|520.81|516.81|5
1617044880000|2021-03-29 19:08:00|520.87|516.87|520.83|516.83|520.89|516.89|520.81|516.81|13
1617044890000|2021-03-29 19:08:10|520.84|516.84|520.81|516.81|520.84|516.84|520.79|516.79|10
1617044900000|2021-03-29 19:08:20|520.83|516.83|520.81|516.81|520.84|516.84|520.8|516.8|9
1617044910000|2021-03-29 19:08:30|520.84|516.84|520.81|516.81|520.85|516.85|520.8|516.8|17
1617044920000|2021-03-29 19:08:40|520.8|516.8|520.81|516.81|520.81|516.81|520.76|516.76|5
1617044930000|2021-03-29 19:08:50|520.84|516.84|520.81|516.81|520.84|516.84|520.81|516.81|4
1617044940000|2021-03-29 19:09:00|520.82|516.82|520.82|516.82|520.85|516.85|520.82|516.82|3
1617044950000|2021-03-29 19:09:10|520.85|516.85|520.87|516.87|520.87|516.87|520.82|516.82|5
1617044960000|2021-03-29 19:09:20|520.88|516.88|520.88|516.88|520.88|516.88|520.88|516.88|1
1617044980000|2021-03-29 19:09:40|520.87|516.87|520.87|516.87|520.87|516.87|520.78|516.78|5
1617044990000|2021-03-29 19:09:50|520.83|516.83|520.83|516.83|520.83|516.83|520.82|516.82|3
1617045000000|2021-03-29 19:10:00|520.82|516.82|520.82|516.82|520.83|516.83|520.82|516.82|3
1617045010000|2021-03-29 19:10:10|520.81|516.81|520.77|516.77|520.83|516.83|520.72|516.72|12
1617045020000|2021-03-29 19:10:20|520.75|516.75|520.7|516.7|520.78|516.78|520.7|516.7|8
1617045030000|2021-03-29 19:10:30|520.69|516.69|520.63|516.63|520.69|516.69|520.63|516.63|5
1617045040000|2021-03-29 19:10:40|520.68|516.68|520.64|516.64|520.69|516.69|520.63|516.63|11
1617045050000|2021-03-29 19:10:50|520.65|516.65|520.63|516.63|520.65|516.65|520.63|516.63|2
1617045060000|2021-03-29 19:11:00|520.65|516.65|520.63|516.63|520.65|516.65|520.63|516.63|3
1617045070000|2021-03-29 19:11:10|520.65|516.65|520.6|516.6|520.65|516.65|520.6|516.6|4
1617045080000|2021-03-29 19:11:20|520.59|516.59|520.6|516.6|520.6|516.6|520.59|516.59|2
1617045090000|2021-03-29 19:11:30|520.61|516.61|520.6|516.6|520.61|516.61|520.6|516.6|2
1617045100000|2021-03-29 19:11:40|520.61|516.61|520.59|516.59|520.61|516.61|520.59|516.59|4
1617045110000|2021-03-29 19:11:50|520.6|516.6|520.6|516.6|520.6|516.6|520.6|516.6|1
1617045120000|2021-03-29 19:12:00|520.61|516.61|520.7|516.7|520.7|516.7|520.61|516.61|5
1617045130000|2021-03-29 19:12:10|520.71|516.71|520.8|516.8|520.8|516.8|520.71|516.71|6
1617045150000|2021-03-29 19:12:30|520.72|516.72|520.76|516.76|520.77|516.77|520.72|516.72|6
1617045170000|2021-03-29 19:12:50|520.75|516.75|520.75|516.75|520.75|516.75|520.75|516.75|1
1617045180000|2021-03-29 19:13:00|520.76|516.76|520.76|516.76|520.76|516.76|520.76|516.76|1
1617045210000|2021-03-29 19:13:30|520.77|516.77|520.77|516.77|520.77|516.77|520.77|516.77|1
1617045240000|2021-03-29 19:14:00|520.76|516.76|520.74|516.74|520.76|516.76|520.73|516.73|7
1617045250000|2021-03-29 19:14:10|520.75|516.75|520.74|516.74|520.75|516.75|520.74|516.74|4
1617045260000|2021-03-29 19:14:20|520.75|516.75|520.75|516.75|520.75|516.75|520.74|516.74|5
1617045270000|2021-03-29 19:14:30|520.74|516.74|520.74|516.74|520.75|516.75|520.74|516.74|3
1617045280000|2021-03-29 19:14:40|520.75|516.75|520.72|516.72|520.75|516.75|520.72|516.72|7
1617045290000|2021-03-29 19:14:50|520.73|516.73|520.72|516.72|520.74|516.74|520.72|516.72|10
1617045300000|2021-03-29 19:15:00|520.68|516.68|520.68|516.68|520.7|516.7|520.68|516.68|7
1617045310000|2021-03-29 19:15:10|520.69|516.69|520.4|516.4|520.7|516.7|520.4|516.4|17
1617045320000|2021-03-29 19:15:20|520.41|516.41|520.41|516.41|520.45|516.45|520.37|516.37|14
1617045330000|2021-03-29 19:15:30|520.42|516.42|520.45|516.45|520.52|516.52|520.42|516.42|18
1617045340000|2021-03-29 19:15:40|520.43|516.43|520.36|516.36|520.43|516.43|520.36|516.36|18
1617045350000|2021-03-29 19:15:50|520.37|516.37|520.29|516.29|520.37|516.37|520.29|516.29|10
1617045360000|2021-03-29 19:16:00|520.25|516.25|520.3|516.3|520.3|516.3|520.25|516.25|8
1617045370000|2021-03-29 19:16:10|520.29|516.29|520.3|516.3|520.3|516.3|520.29|516.29|8
1617045380000|2021-03-29 19:16:20|520.27|516.27|519.98|515.98|520.3|516.3|519.97|515.97|13
1617045390000|2021-03-29 19:16:30|520|516|520.19|516.19|520.29|516.29|520|516|21
1617045400000|2021-03-29 19:16:40|520.2|516.2|520.25|516.25|520.25|516.25|520.2|516.2|12
1617045410000|2021-03-29 19:16:50|520.26|516.26|520.49|516.49|520.5|516.5|520.26|516.26|19
1617045420000|2021-03-29 19:17:00|520.5|516.5|520.49|516.49|520.5|516.5|520.47|516.47|9
1617045430000|2021-03-29 19:17:10|520.5|516.5|520.61|516.61|520.63|516.63|520.49|516.49|10
1617045440000|2021-03-29 19:17:20|520.66|516.66|520.93|516.93|520.95|516.95|520.65|516.65|11
1617045450000|2021-03-29 19:17:30|520.96|516.96|520.95|516.95|520.96|516.96|520.92|516.92|14
1617045460000|2021-03-29 19:17:40|520.96|516.96|521.02|517.02|521.06|517.06|520.95|516.95|11
1617045470000|2021-03-29 19:17:50|521.03|517.03|521|517|521.05|517.05|520.91|516.91|16
1617045480000|2021-03-29 19:18:00|521.01|517.01|521.01|517.01|521.04|517.04|521|517|12
1617045490000|2021-03-29 19:18:10|521.03|517.03|521.02|517.02|521.03|517.03|521.02|517.02|2
1617045500000|2021-03-29 19:18:20|521.01|517.01|521.03|517.03|521.03|517.03|521.01|517.01|7
1617045510000|2021-03-29 19:18:30|521.02|517.02|521.02|517.02|521.03|517.03|521.01|517.01|9
1617045520000|2021-03-29 19:18:40|521.01|517.01|521.01|517.01|521.01|517.01|521|517|3
1617045530000|2021-03-29 19:18:50|521|517|520.86|516.86|521|517|520.86|516.86|11
1617045540000|2021-03-29 19:19:00|520.85|516.85|520.86|516.86|520.88|516.88|520.84|516.84|14
1617045550000|2021-03-29 19:19:10|520.85|516.85|520.9|516.9|520.9|516.9|520.84|516.84|12
1617045560000|2021-03-29 19:19:20|520.91|516.91|520.92|516.92|520.92|516.92|520.9|516.9|4
1617045570000|2021-03-29 19:19:30|521.02|517.02|521|517|521.03|517.03|520.99|516.99|7
1617045580000|2021-03-29 19:19:40|521.01|517.01|521.01|517.01|521.01|517.01|521|517|5
1617045590000|2021-03-29 19:19:50|521|517|520.97|516.97|521|517|520.96|516.96|7
1617045600000|2021-03-29 19:20:00|520.96|516.96|520.92|516.92|520.97|516.97|520.92|516.92|3
1617045610000|2021-03-29 19:20:10|520.93|516.93|520.96|516.96|520.96|516.96|520.93|516.93|2
1617045620000|2021-03-29 19:20:20|520.93|516.93|520.94|516.94|520.96|516.96|520.93|516.93|10
1617045630000|2021-03-29 19:20:30|520.93|516.93|520.96|516.96|520.97|516.97|520.93|516.93|8
1617045640000|2021-03-29 19:20:40|520.95|516.95|520.95|516.95|520.96|516.96|520.95|516.95|3
1617045650000|2021-03-29 19:20:50|520.96|516.96|520.91|516.91|520.96|516.96|520.91|516.91|5
1617045660000|2021-03-29 19:21:00|520.9|516.9|520.82|516.82|520.92|516.92|520.81|516.81|15
1617045670000|2021-03-29 19:21:10|520.83|516.83|520.83|516.83|520.83|516.83|520.82|516.82|3
1617045680000|2021-03-29 19:21:20|520.81|516.81|520.81|516.81|520.83|516.83|520.81|516.81|3
1617045690000|2021-03-29 19:21:30|520.82|516.82|520.83|516.83|520.83|516.83|520.8|516.8|16
1617045700000|2021-03-29 19:21:40|520.84|516.84|520.85|516.85|520.86|516.86|520.82|516.82|15
1617045710000|2021-03-29 19:21:50|520.82|516.82|520.82|516.82|520.85|516.85|520.82|516.82|7
1617045720000|2021-03-29 19:22:00|520.83|516.83|520.68|516.68|520.83|516.83|520.66|516.66|10
1617045730000|2021-03-29 19:22:10|520.66|516.66|520.7|516.7|520.7|516.7|520.66|516.66|9
1617045740000|2021-03-29 19:22:20|520.67|516.67|520.73|516.73|520.73|516.73|520.67|516.67|4
1617045750000|2021-03-29 19:22:30|520.7|516.7|520.76|516.76|520.77|516.77|520.69|516.69|13
1617045760000|2021-03-29 19:22:40|520.77|516.77|520.78|516.78|520.8|516.8|520.76|516.76|14
1617045770000|2021-03-29 19:22:50|520.76|516.76|520.76|516.76|520.78|516.78|520.75|516.75|6
1617045780000|2021-03-29 19:23:00|520.75|516.75|520.53|516.53|520.75|516.75|520.53|516.53|12
1617045790000|2021-03-29 19:23:10|520.52|516.52|520.48|516.48|520.52|516.52|520.48|516.48|6
1617045800000|2021-03-29 19:23:20|520.49|516.49|520.44|516.44|520.5|516.5|520.41|516.41|11
1617045810000|2021-03-29 19:23:30|520.43|516.43|520.33|516.33|520.43|516.43|520.27|516.27|17
1617045820000|2021-03-29 19:23:40|520.22|516.22|520.22|516.22|520.26|516.26|520.22|516.22|13
1617045830000|2021-03-29 19:23:50|520.23|516.23|520.22|516.22|520.27|516.27|520.21|516.21|14
1617045840000|2021-03-29 19:24:00|520.23|516.23|520.23|516.23|520.27|516.27|520.21|516.21|12
1617045850000|2021-03-29 19:24:10|520.22|516.22|520.21|516.21|520.22|516.22|520.2|516.2|7
1617045860000|2021-03-29 19:24:20|520.2|516.2|520.1|516.1|520.21|516.21|520.09|516.09|9
1617045870000|2021-03-29 19:24:30|520.14|516.14|520.15|516.15|520.16|516.16|520.11|516.11|9
1617045880000|2021-03-29 19:24:40|520.14|516.14|520.12|516.12|520.14|516.14|520.12|516.12|2
1617045890000|2021-03-29 19:24:50|520.15|516.15|520.06|516.06|520.15|516.15|520.05|516.05|4
1617045900000|2021-03-29 19:25:00|520.05|516.05|519.9|515.9|520.07|516.07|519.9|515.9|4
1617045910000|2021-03-29 19:25:10|519.91|515.91|519.91|515.91|519.92|515.92|519.88|515.88|14
1617045920000|2021-03-29 19:25:20|519.92|515.92|520.06|516.06|520.06|516.06|519.91|515.91|13
1617045930000|2021-03-29 19:25:30|520.07|516.07|520.11|516.11|520.12|516.12|520.07|516.07|11
1617045940000|2021-03-29 19:25:40|520.12|516.12|520.18|516.18|520.18|516.18|520.11|516.11|5
1617045950000|2021-03-29 19:25:50|520.13|516.13|520.2|516.2|520.2|516.2|520.13|516.13|14
1617045960000|2021-03-29 19:26:00|520.19|516.19|520.2|516.2|520.2|516.2|520.19|516.19|4
1617045970000|2021-03-29 19:26:10|520.25|516.25|520.25|516.25|520.25|516.25|520.25|516.25|1
1617045980000|2021-03-29 19:26:20|520.31|516.31|520.38|516.38|520.38|516.38|520.31|516.31|7
1617045990000|2021-03-29 19:26:30|520.39|516.39|520.36|516.36|520.39|516.39|520.35|516.35|6
1617046000000|2021-03-29 19:26:40|520.35|516.35|520.31|516.31|520.36|516.36|520.27|516.27|15
1617046010000|2021-03-29 19:26:50|520.3|516.3|520.32|516.32|520.33|516.33|520.27|516.27|12
1617046020000|2021-03-29 19:27:00|520.29|516.29|520.31|516.31|520.35|516.35|520.29|516.29|10
1617046030000|2021-03-29 19:27:10|520.32|516.32|520.13|516.13|520.34|516.34|520.09|516.09|20
1617046040000|2021-03-29 19:27:20|520.12|516.12|520.11|516.11|520.12|516.12|520.11|516.11|2
1617046050000|2021-03-29 19:27:30|520.1|516.1|520|516|520.12|516.12|520|516|8
1617046060000|2021-03-29 19:27:40|519.96|515.96|519.92|515.92|519.96|515.96|519.82|515.82|16
1617046070000|2021-03-29 19:27:50|519.9|515.9|519.83|515.83|519.92|515.92|519.83|515.83|10
1617046080000|2021-03-29 19:28:00|519.81|515.81|519.89|515.89|519.92|515.92|519.8|515.8|11
1617046090000|2021-03-29 19:28:10|519.88|515.88|519.92|515.92|519.92|515.92|519.88|515.88|5
1617046100000|2021-03-29 19:28:20|519.98|515.98|520.05|516.05|520.07|516.07|519.98|515.98|13
1617046110000|2021-03-29 19:28:30|520.11|516.11|520.09|516.09|520.11|516.11|520.08|516.08|11
1617046120000|2021-03-29 19:28:40|520.11|516.11|520.16|516.16|520.17|516.17|520.1|516.1|15
1617046130000|2021-03-29 19:28:50|520.17|516.17|520.25|516.25|520.28|516.28|520.17|516.17|14
1617046140000|2021-03-29 19:29:00|520.26|516.26|520.28|516.28|520.28|516.28|520.25|516.25|7
1617046150000|2021-03-29 19:29:10|520.27|516.27|520.16|516.16|520.28|516.28|520.13|516.13|12
1617046160000|2021-03-29 19:29:20|520.15|516.15|520.17|516.17|520.17|516.17|520.15|516.15|2
1617046170000|2021-03-29 19:29:30|520.15|516.15|520.16|516.16|520.18|516.18|520.15|516.15|7
1617046180000|2021-03-29 19:29:40|520.15|516.15|520.07|516.07|520.19|516.19|520.06|516.06|13
1617046190000|2021-03-29 19:29:50|520.06|516.06|520.05|516.05|520.06|516.06|520.04|516.04|5
1617046200000|2021-03-29 19:30:00|520.04|516.04|520.18|516.18|520.23|516.23|520.04|516.04|17
1617046210000|2021-03-29 19:30:10|520.23|516.23|520.15|516.15|520.23|516.23|520.09|516.09|15
1617046220000|2021-03-29 19:30:20|520.12|516.12|520.15|516.15|520.17|516.17|520.12|516.12|8
1617046230000|2021-03-29 19:30:30|520.16|516.16|520.16|516.16|520.17|516.17|520.15|516.15|4
1617046240000|2021-03-29 19:30:40|520.15|516.15|520.19|516.19|520.26|516.26|520.15|516.15|13
1617046250000|2021-03-29 19:30:50|520.18|516.18|520.15|516.15|520.21|516.21|520.15|516.15|10
1617046260000|2021-03-29 19:31:00|520.18|516.18|520.16|516.16|520.19|516.19|520.15|516.15|12
1617046270000|2021-03-29 19:31:10|520.19|516.19|520.07|516.07|520.19|516.19|520.07|516.07|11
1617046280000|2021-03-29 19:31:20|520.08|516.08|520.11|516.11|520.11|516.11|520.08|516.08|9
1617046290000|2021-03-29 19:31:30|520.09|516.09|520.12|516.12|520.19|516.19|520.08|516.08|18
1617046300000|2021-03-29 19:31:40|520.1|516.1|520.07|516.07|520.11|516.11|520.07|516.07|10
1617046310000|2021-03-29 19:31:50|520.08|516.08|520.09|516.09|520.1|516.1|520.07|516.07|12
1617046320000|2021-03-29 19:32:00|520.04|516.04|520.14|516.14|520.14|516.14|520.04|516.04|13
1617046330000|2021-03-29 19:32:10|520.15|516.15|520.15|516.15|520.15|516.15|520.14|516.14|5
1617046340000|2021-03-29 19:32:20|520.14|516.14|520.25|516.25|520.26|516.26|520.14|516.14|9
1617046350000|2021-03-29 19:32:30|520.18|516.18|520.12|516.12|520.25|516.25|520.1|516.1|10
1617046360000|2021-03-29 19:32:40|520.11|516.11|520.14|516.14|520.14|516.14|520.06|516.06|10
1617046370000|2021-03-29 19:32:50|520.11|516.11|520.14|516.14|520.14|516.14|520.11|516.11|8
1617046380000|2021-03-29 19:33:00|520.09|516.09|520.02|516.02|520.09|516.09|520|516|14
1617046390000|2021-03-29 19:33:10|520.01|516.01|519.96|515.96|520.02|516.02|519.96|515.96|9
1617046400000|2021-03-29 19:33:20|519.97|515.97|519.95|515.95|519.98|515.98|519.95|515.95|7
1617046410000|2021-03-29 19:33:30|519.93|515.93|519.83|515.83|519.93|515.93|519.8|515.8|8
1617046420000|2021-03-29 19:33:40|519.82|515.82|519.82|515.82|519.83|515.83|519.81|515.81|14
1617046430000|2021-03-29 19:33:50|519.83|515.83|519.82|515.82|519.83|515.83|519.81|515.81|6
1617046440000|2021-03-29 19:34:00|519.81|515.81|519.69|515.69|519.81|515.81|519.68|515.68|12
1617046450000|2021-03-29 19:34:10|519.67|515.67|519.69|515.69|519.69|515.69|519.67|515.67|3
1617046460000|2021-03-29 19:34:20|519.68|515.68|519.68|515.68|519.68|515.68|519.68|515.68|1
1617046470000|2021-03-29 19:34:30|519.67|515.67|519.64|515.64|519.68|515.68|519.64|515.64|5
1617046480000|2021-03-29 19:34:40|519.63|515.63|519.58|515.58|519.63|515.63|519.58|515.58|13
1617046490000|2021-03-29 19:34:50|519.59|515.59|519.58|515.58|519.59|515.59|519.58|515.58|10
1617046500000|2021-03-29 19:35:00|519.59|515.59|519.58|515.58|519.59|515.59|519.58|515.58|4
1617046510000|2021-03-29 19:35:10|519.59|515.59|519.58|515.58|519.6|515.6|519.56|515.56|6
1617046520000|2021-03-29 19:35:20|519.63|515.63|519.68|515.68|519.68|515.68|519.62|515.62|12
1617046530000|2021-03-29 19:35:30|519.67|515.67|519.71|515.71|519.71|515.71|519.67|515.67|4
1617046550000|2021-03-29 19:35:50|519.73|515.73|519.74|515.74|519.74|515.74|519.73|515.73|2
1617046560000|2021-03-29 19:36:00|519.75|515.75|519.8|515.8|519.8|515.8|519.74|515.74|3
1617046580000|2021-03-29 19:36:20|519.84|515.84|519.83|515.83|519.85|515.85|519.82|515.82|6
1617046590000|2021-03-29 19:36:30|519.82|515.82|519.83|515.83|519.83|515.83|519.82|515.82|4
1617046600000|2021-03-29 19:36:40|519.82|515.82|519.86|515.86|519.86|515.86|519.82|515.82|9
1617046610000|2021-03-29 19:36:50|519.85|515.85|519.85|515.85|519.86|515.86|519.85|515.85|9
1617046620000|2021-03-29 19:37:00|519.86|515.86|519.86|515.86|519.86|515.86|519.85|515.85|5
1617046630000|2021-03-29 19:37:10|519.85|515.85|519.87|515.87|519.88|515.88|519.85|515.85|4
1617046640000|2021-03-29 19:37:20|519.86|515.86|519.84|515.84|519.86|515.86|519.75|515.75|9
1617046660000|2021-03-29 19:37:40|519.85|515.85|519.83|515.83|519.85|515.85|519.83|515.83|6
1617046670000|2021-03-29 19:37:50|519.82|515.82|519.83|515.83|519.83|515.83|519.82|515.82|2
1617046680000|2021-03-29 19:38:00|519.82|515.82|519.84|515.84|519.85|515.85|519.82|515.82|8
1617046720000|2021-03-29 19:38:40|519.85|515.85|519.85|515.85|519.85|515.85|519.85|515.85|1
1617046740000|2021-03-29 19:39:00|519.86|515.86|519.86|515.86|519.86|515.86|519.86|515.86|1
1617046770000|2021-03-29 19:39:30|519.85|515.85|519.84|515.84|519.85|515.85|519.84|515.84|2
1617046790000|2021-03-29 19:39:50|519.85|515.85|519.85|515.85|519.85|515.85|519.85|515.85|1
1617046800000|2021-03-29 19:40:00|519.84|515.84|519.85|515.85|519.85|515.85|519.84|515.84|6
1617046810000|2021-03-29 19:40:10|519.84|515.84|519.84|515.84|519.84|515.84|519.84|515.84|1
1617046820000|2021-03-29 19:40:20|519.85|515.85|519.8|515.8|519.85|515.85|519.8|515.8|4
1617046830000|2021-03-29 19:40:30|519.79|515.79|519.8|515.8|519.8|515.8|519.79|515.79|4
1617046840000|2021-03-29 19:40:40|519.78|515.78|519.78|515.78|519.79|515.79|519.78|515.78|3
1617046850000|2021-03-29 19:40:50|519.79|515.79|519.78|515.78|519.79|515.79|519.78|515.78|2
1617046870000|2021-03-29 19:41:10|519.73|515.73|519.74|515.74|519.74|515.74|519.71|515.71|7
1617046880000|2021-03-29 19:41:20|519.73|515.73|519.72|515.72|519.74|515.74|519.72|515.72|4
1617046890000|2021-03-29 19:41:30|519.73|515.73|519.66|515.66|519.73|515.73|519.66|515.66|5
1617046900000|2021-03-29 19:41:40|519.67|515.67|519.66|515.66|519.67|515.67|519.66|515.66|2
1617046910000|2021-03-29 19:41:50|519.67|515.67|519.66|515.66|519.67|515.67|519.66|515.66|2
1617046920000|2021-03-29 19:42:00|519.65|515.65|519.66|515.66|519.66|515.66|519.65|515.65|2
1617046930000|2021-03-29 19:42:10|519.6|515.6|519.64|515.64|519.66|515.66|519.59|515.59|9
1617046940000|2021-03-29 19:42:20|519.66|515.66|519.66|515.66|519.66|515.66|519.64|515.64|11
1617046950000|2021-03-29 19:42:30|519.67|515.67|519.64|515.64|519.67|515.67|519.64|515.64|7
1617046960000|2021-03-29 19:42:40|519.63|515.63|519.64|515.64|519.64|515.64|519.62|515.62|4
1617046970000|2021-03-29 19:42:50|519.63|515.63|519.63|515.63|519.64|515.64|519.61|515.61|16
1617046980000|2021-03-29 19:43:00|519.62|515.62|519.64|515.64|519.64|515.64|519.61|515.61|11
1617046990000|2021-03-29 19:43:10|519.63|515.63|519.57|515.57|519.64|515.64|519.57|515.57|6
1617047000000|2021-03-29 19:43:20|519.58|515.58|519.57|515.57|519.58|515.58|519.55|515.55|8
1617047010000|2021-03-29 19:43:30|519.56|515.56|519.36|515.36|519.58|515.58|519.32|515.32|19
1617047020000|2021-03-29 19:43:40|519.35|515.35|519.12|515.12|519.38|515.38|519.11|515.11|14
1617047030000|2021-03-29 19:43:50|519.1|515.1|518.81|514.81|519.1|515.1|518.81|514.81|14
1617047040000|2021-03-29 19:44:00|518.91|514.91|518.84|514.84|518.91|514.91|518.71|514.71|16
1617047050000|2021-03-29 19:44:10|518.78|514.78|518.75|514.75|518.8|514.8|518.75|514.75|12
1617047060000|2021-03-29 19:44:20|518.72|514.72|518.7|514.7|518.72|514.72|518.7|514.7|5
1617047070000|2021-03-29 19:44:30|518.69|514.69|518.68|514.68|518.7|514.7|518.68|514.68|8
1617047080000|2021-03-29 19:44:40|518.67|514.67|518.58|514.58|518.68|514.68|518.58|514.58|9
1617047090000|2021-03-29 19:44:50|518.56|514.56|518.67|514.67|518.67|514.67|518.45|514.45|17
1617047100000|2021-03-29 19:45:00|518.62|514.62|518.44|514.44|518.64|514.64|518.44|514.44|16
1617047110000|2021-03-29 19:45:10|518.39|514.39|518.29|514.29|518.39|514.39|518.2|514.2|20
1617047120000|2021-03-29 19:45:20|518.35|514.35|518.45|514.45|518.57|514.57|518.32|514.32|20
1617047130000|2021-03-29 19:45:30|518.46|514.46|518.41|514.41|518.46|514.46|518.4|514.4|11
1617047140000|2021-03-29 19:45:40|518.43|514.43|518.46|514.46|518.47|514.47|518.43|514.43|10
1617047150000|2021-03-29 19:45:50|518.47|514.47|518.31|514.31|518.48|514.48|518.31|514.31|16
1617047160000|2021-03-29 19:46:00|518.33|514.33|518.16|514.16|518.33|514.33|518.14|514.14|12
1617047170000|2021-03-29 19:46:10|518.14|514.14|518.24|514.24|518.25|514.25|518|514|22
1617047180000|2021-03-29 19:46:20|518.26|514.26|518.15|514.15|518.27|514.27|518.14|514.14|18
1617047190000|2021-03-29 19:46:30|518.14|514.14|518.03|514.03|518.14|514.14|518.02|514.02|11
1617047200000|2021-03-29 19:46:40|518.02|514.02|518|514|518.08|514.08|517.99|513.99|15
1617047210000|2021-03-29 19:46:50|518.01|514.01|517.97|513.97|518.03|514.03|517.96|513.96|13
1617047220000|2021-03-29 19:47:00|517.98|513.98|518.11|514.11|518.17|514.17|517.98|513.98|18
1617047230000|2021-03-29 19:47:10|518.08|514.08|518.11|514.11|518.19|514.19|518.07|514.07|18
1617047240000|2021-03-29 19:47:20|518.13|514.13|518.21|514.21|518.25|514.25|518.13|514.13|15
1617047250000|2021-03-29 19:47:30|518.23|514.23|518.21|514.21|518.23|514.23|518.21|514.21|6
1617047260000|2021-03-29 19:47:40|518.18|514.18|518.17|514.17|518.19|514.19|518.17|514.17|4
1617047270000|2021-03-29 19:47:50|518.15|514.15|518.22|514.22|518.23|514.23|518.15|514.15|10
1617047280000|2021-03-29 19:48:00|518.21|514.21|518.21|514.21|518.21|514.21|518.21|514.21|1
1617047290000|2021-03-29 19:48:10|518.2|514.2|518.22|514.22|518.23|514.23|518.18|514.18|10
1617047300000|2021-03-29 19:48:20|518.23|514.23|518.4|514.4|518.4|514.4|518.23|514.23|7
1617047310000|2021-03-29 19:48:30|518.39|514.39|518.44|514.44|518.44|514.44|518.38|514.38|12
1617047320000|2021-03-29 19:48:40|518.45|514.45|518.55|514.55|518.65|514.65|518.43|514.43|11
1617047330000|2021-03-29 19:48:50|518.69|514.69|518.71|514.71|518.75|514.75|518.69|514.69|6
1617047340000|2021-03-29 19:49:00|518.74|514.74|518.74|514.74|518.76|514.76|518.74|514.74|5
1617047350000|2021-03-29 19:49:10|518.77|514.77|518.87|514.87|518.9|514.9|518.68|514.68|15
1617047360000|2021-03-29 19:49:20|518.85|514.85|518.71|514.71|518.91|514.91|518.7|514.7|16
1617047370000|2021-03-29 19:49:30|518.74|514.74|518.7|514.7|518.74|514.74|518.67|514.67|13
1617047380000|2021-03-29 19:49:40|518.69|514.69|518.76|514.76|518.78|514.78|518.66|514.66|15
1617047390000|2021-03-29 19:49:50|518.78|514.78|518.78|514.78|518.78|514.78|518.75|514.75|11
1617047400000|2021-03-29 19:50:00|518.77|514.77|519.23|515.23|519.24|515.24|518.76|514.76|18
1617047410000|2021-03-29 19:50:10|519.24|515.24|519.24|515.24|519.33|515.33|519.21|515.21|14
1617047420000|2021-03-29 19:50:20|519.22|515.22|519.32|515.32|519.34|515.34|519.21|515.21|18
1617047430000|2021-03-29 19:50:30|519.31|515.31|519.55|515.55|519.57|515.57|519.3|515.3|18
1617047440000|2021-03-29 19:50:40|519.56|515.56|519.56|515.56|519.56|515.56|519.44|515.44|16
1617047450000|2021-03-29 19:50:50|519.57|515.57|519.45|515.45|519.6|515.6|519.44|515.44|16
1617047460000|2021-03-29 19:51:00|519.61|515.61|519.6|515.6|519.63|515.63|519.6|515.6|5
1617047470000|2021-03-29 19:51:10|519.61|515.61|519.6|515.6|519.61|515.61|519.59|515.59|12
1617047480000|2021-03-29 19:51:20|519.55|515.55|519.64|515.64|519.65|515.65|519.55|515.55|17
1617047490000|2021-03-29 19:51:30|519.63|515.63|519.68|515.68|519.75|515.75|519.63|515.63|10
1617047500000|2021-03-29 19:51:40|519.67|515.67|519.67|515.67|519.68|515.68|519.67|515.67|3
1617047510000|2021-03-29 19:51:50|519.68|515.68|519.68|515.68|519.68|515.68|519.68|515.68|1
1617047520000|2021-03-29 19:52:00|519.71|515.71|519.94|515.94|519.94|515.94|519.71|515.71|9
1617047530000|2021-03-29 19:52:10|519.98|515.98|519.98|515.98|520.03|516.03|519.9|515.9|20
1617047540000|2021-03-29 19:52:20|519.97|515.97|520.17|516.17|520.17|516.17|519.97|515.97|17
1617047550000|2021-03-29 19:52:30|520.18|516.18|520.17|516.17|520.18|516.18|520.14|516.14|9
1617047560000|2021-03-29 19:52:40|520.18|516.18|520.2|516.2|520.2|516.2|520.18|516.18|3
1617047570000|2021-03-29 19:52:50|520.18|516.18|520.4|516.4|520.4|516.4|520.18|516.18|16
1617047580000|2021-03-29 19:53:00|520.41|516.41|520.37|516.37|520.41|516.41|520.37|516.37|10
1617047590000|2021-03-29 19:53:10|520.36|516.36|520.35|516.35|520.37|516.37|520.35|516.35|8
1617047600000|2021-03-29 19:53:20|520.36|516.36|520.37|516.37|520.39|516.39|520.35|516.35|10
1617047610000|2021-03-29 19:53:30|520.38|516.38|520.4|516.4|520.41|516.41|520.38|516.38|5
1617047620000|2021-03-29 19:53:40|520.39|516.39|520.39|516.39|520.39|516.39|520.39|516.39|1
1617047630000|2021-03-29 19:53:50|520.37|516.37|520.33|516.33|520.38|516.38|520.32|516.32|7
1617047640000|2021-03-29 19:54:00|520.34|516.34|520.37|516.37|520.37|516.37|520.33|516.33|8
1617047650000|2021-03-29 19:54:10|520.36|516.36|520.36|516.36|520.4|516.4|520.35|516.35|4
1617047660000|2021-03-29 19:54:20|520.35|516.35|520.35|516.35|520.39|516.39|520.35|516.35|7
1617047670000|2021-03-29 19:54:30|520.39|516.39|520.06|516.06|520.4|516.4|520.06|516.06|15
1617047680000|2021-03-29 19:54:40|520.05|516.05|519.89|515.89|520.05|516.05|519.89|515.89|12
1617047700000|2021-03-29 19:55:00|519.86|515.86|519.78|515.78|519.86|515.86|519.71|515.71|16
1617047710000|2021-03-29 19:55:10|519.73|515.73|519.5|515.5|519.73|515.73|519.5|515.5|15
1617047720000|2021-03-29 19:55:20|519.49|515.49|519.6|515.6|519.64|515.64|519.49|515.49|6
1617047730000|2021-03-29 19:55:30|519.59|515.59|519.37|515.37|519.59|515.59|519.36|515.36|9
1617047740000|2021-03-29 19:55:40|519.36|515.36|519.2|515.2|519.36|515.36|519.2|515.2|17
1617047750000|2021-03-29 19:55:50|519.21|515.21|519.33|515.33|519.36|515.36|519.21|515.21|12
1617047760000|2021-03-29 19:56:00|519.31|515.31|519.08|515.08|519.37|515.37|519.07|515.07|12
1617047770000|2021-03-29 19:56:10|519.07|515.07|519.08|515.08|519.12|515.12|519.06|515.06|12
1617047780000|2021-03-29 19:56:20|519.1|515.1|519.21|515.21|519.21|515.21|519.07|515.07|20
1617047790000|2021-03-29 19:56:30|519.2|515.2|519.26|515.26|519.28|515.28|519.15|515.15|13
1617047800000|2021-03-29 19:56:40|519.27|515.27|519.52|515.52|519.52|515.52|519.27|515.27|12
1617047810000|2021-03-29 19:56:50|519.53|515.53|519.58|515.58|519.58|515.58|519.52|515.52|14
1617047820000|2021-03-29 19:57:00|519.55|515.55|519.64|515.64|519.67|515.67|519.52|515.52|19
1617047830000|2021-03-29 19:57:10|519.63|515.63|519.51|515.51|519.63|515.63|519.41|515.41|20
1617047840000|2021-03-29 19:57:20|519.46|515.46|519.64|515.64|519.65|515.65|519.44|515.44|17
1617047850000|2021-03-29 19:57:30|519.65|515.65|519.56|515.56|519.66|515.66|519.56|515.56|14
1617047860000|2021-03-29 19:57:40|519.47|515.47|519.6|515.6|519.6|515.6|519.47|515.47|21
1617047870000|2021-03-29 19:57:50|519.64|515.64|519.63|515.63|519.67|515.67|519.62|515.62|13
1617047880000|2021-03-29 19:58:00|519.62|515.62|519.63|515.63|519.63|515.63|519.59|515.59|12
1617047890000|2021-03-29 19:58:10|519.62|515.62|519.63|515.63|519.63|515.63|519.61|515.61|4
1617047900000|2021-03-29 19:58:20|519.62|515.62|519.61|515.61|519.63|515.63|519.6|515.6|6
1617047910000|2021-03-29 19:58:30|519.54|515.54|519.52|515.52|519.54|515.54|519.51|515.51|14
1617047920000|2021-03-29 19:58:40|519.5|515.5|519.47|515.47|519.52|515.52|519.47|515.47|17
1617047930000|2021-03-29 19:58:50|519.48|515.48|519.47|515.47|519.49|515.49|519.47|515.47|9
1617047940000|2021-03-29 19:59:00|519.49|515.49|519.48|515.48|519.5|515.5|519.46|515.46|10
1617047950000|2021-03-29 19:59:10|519.47|515.47|519.44|515.44|519.48|515.48|519.43|515.43|14
1617047960000|2021-03-29 19:59:20|519.47|515.47|519.52|515.52|519.53|515.53|519.47|515.47|5
1617047970000|2021-03-29 19:59:30|519.51|515.51|519.51|515.51|519.51|515.51|519.51|515.51|1
1617047980000|2021-03-29 19:59:40|519.49|515.49|519.4|515.4|519.51|515.51|519.38|515.38|13
1617047990000|2021-03-29 19:59:50|519.39|515.39|519.51|515.51|519.51|515.51|519.39|515.39|13
1617048000000|2021-03-29 20:00:00|519.5|515.5|519.54|515.54|519.54|515.54|519.45|515.45|17
1617048010000|2021-03-29 20:00:10|519.57|515.57|519.63|515.63|519.63|515.63|519.57|515.57|16
1617048020000|2021-03-29 20:00:20|519.62|515.62|519.63|515.63|519.64|515.64|519.61|515.61|11
1617048030000|2021-03-29 20:00:30|519.64|515.64|519.61|515.61|519.64|515.64|519.55|515.55|9
1617048040000|2021-03-29 20:00:40|519.6|515.6|519.6|515.6|519.62|515.62|519.59|515.59|10
1617048050000|2021-03-29 20:00:50|519.61|515.61|519.63|515.63|519.63|515.63|519.6|515.6|12
1617048060000|2021-03-29 20:01:00|519.61|515.61|519.6|515.6|519.64|515.64|519.6|515.6|10
1617048070000|2021-03-29 20:01:10|519.59|515.59|519.46|515.46|519.59|515.59|519.4|515.4|17
1617048080000|2021-03-29 20:01:20|519.45|515.45|519.44|515.44|519.46|515.46|519.37|515.37|19
1617048090000|2021-03-29 20:01:30|519.4|515.4|519.38|515.38|519.48|515.48|519.38|515.38|16
1617048100000|2021-03-29 20:01:40|519.41|515.41|519.25|515.25|519.45|515.45|519.25|515.25|14
1617048110000|2021-03-29 20:01:50|519.24|515.24|519.08|515.08|519.25|515.25|519.07|515.07|16
1617048120000|2021-03-29 20:02:00|519.07|515.07|518.89|514.89|519.07|515.07|518.85|514.85|19
1617048130000|2021-03-29 20:02:10|518.91|514.91|518.91|514.91|518.93|514.93|518.86|514.86|16
1617048140000|2021-03-29 20:02:20|518.87|514.87|518.86|514.86|518.93|514.93|518.82|514.82|16
1617048150000|2021-03-29 20:02:30|518.87|514.87|518.82|514.82|518.88|514.88|518.82|514.82|14
1617048160000|2021-03-29 20:02:40|518.83|514.83|518.93|514.93|519.01|515.01|518.83|514.83|10
1617048170000|2021-03-29 20:02:50|518.94|514.94|518.97|514.97|518.98|514.98|518.87|514.87|17
1617048180000|2021-03-29 20:03:00|518.95|514.95|519.05|515.05|519.11|515.11|518.95|514.95|15
1617048190000|2021-03-29 20:03:10|519.01|515.01|518.83|514.83|519.09|515.09|518.83|514.83|21
1617048200000|2021-03-29 20:03:20|519.04|515.04|519.32|515.32|519.4|515.4|519.04|515.04|16
1617048210000|2021-03-29 20:03:30|519.31|515.31|519.3|515.3|519.36|515.36|519.28|515.28|15
1617048220000|2021-03-29 20:03:40|519.29|515.29|519.3|515.3|519.3|515.3|519.28|515.28|11
1617048230000|2021-03-29 20:03:50|519.28|515.28|519.52|515.52|519.55|515.55|519.28|515.28|15
1617048240000|2021-03-29 20:04:00|519.42|515.42|519.45|515.45|519.45|515.45|519.42|515.42|11
1617048250000|2021-03-29 20:04:10|519.44|515.44|519.4|515.4|519.44|515.44|519.4|515.4|10
1617048260000|2021-03-29 20:04:20|519.41|515.41|519.59|515.59|519.61|515.61|519.39|515.39|14
1617048270000|2021-03-29 20:04:30|519.63|515.63|519.6|515.6|519.63|515.63|519.6|515.6|7
1617048280000|2021-03-29 20:04:40|519.61|515.61|519.62|515.62|519.62|515.62|519.61|515.61|6
1617048290000|2021-03-29 20:04:50|519.61|515.61|519.8|515.8|519.84|515.84|519.61|515.61|18
1617048300000|2021-03-29 20:05:00|519.81|515.81|519.9|515.9|519.92|515.92|519.7|515.7|15
1617048310000|2021-03-29 20:05:10|519.94|515.94|520.07|516.07|520.07|516.07|519.94|515.94|15
1617048320000|2021-03-29 20:05:20|520.06|516.06|520.06|516.06|520.1|516.1|520.06|516.06|15
1617048330000|2021-03-29 20:05:30|520.07|516.07|520.07|516.07|520.1|516.1|520.07|516.07|8
1617048340000|2021-03-29 20:05:40|520.06|516.06|520.26|516.26|520.26|516.26|520.06|516.06|14
1617048350000|2021-03-29 20:05:50|520.25|516.25|520.19|516.19|520.25|516.25|520.17|516.17|14
1617048360000|2021-03-29 20:06:00|520.2|516.2|520.21|516.21|520.22|516.22|520.18|516.18|15
1617048370000|2021-03-29 20:06:10|520.2|516.2|520.21|516.21|520.22|516.22|520.19|516.19|11
1617048380000|2021-03-29 20:06:20|520.2|516.2|520.18|516.18|520.21|516.21|520.18|516.18|8
1617048390000|2021-03-29 20:06:30|520.19|516.19|520.2|516.2|520.21|516.21|520.19|516.19|6
1617048400000|2021-03-29 20:06:40|520.21|516.21|519.91|515.91|520.21|516.21|519.78|515.78|16
1617048410000|2021-03-29 20:06:50|519.92|515.92|519.72|515.72|519.99|515.99|519.7|515.7|21
1617048420000|2021-03-29 20:07:00|519.69|515.69|519.55|515.55|519.69|515.69|519.41|515.41|16
1617048430000|2021-03-29 20:07:10|519.54|515.54|519.65|515.65|519.69|515.69|519.48|515.48|17
1617048440000|2021-03-29 20:07:20|519.64|515.64|519.71|515.71|519.73|515.73|519.64|515.64|9
1617048450000|2021-03-29 20:07:30|519.72|515.72|519.57|515.57|519.72|515.72|519.57|515.57|7
1617048460000|2021-03-29 20:07:40|519.59|515.59|519.5|515.5|519.59|515.59|519.46|515.46|20
1617048470000|2021-03-29 20:07:50|519.47|515.47|519.42|515.42|519.49|515.49|519.4|515.4|11
1617048480000|2021-03-29 20:08:00|519.38|515.38|519.62|515.62|519.62|515.62|519.29|515.29|20
1617048490000|2021-03-29 20:08:10|519.59|515.59|519.48|515.48|519.6|515.6|519.46|515.46|17
1617048500000|2021-03-29 20:08:20|519.5|515.5|519.49|515.49|519.54|515.54|519.46|515.46|16
1617048510000|2021-03-29 20:08:30|519.46|515.46|519.39|515.39|519.51|515.51|519.39|515.39|15
1617048520000|2021-03-29 20:08:40|519.4|515.4|519.41|515.41|519.41|515.41|519.37|515.37|7
1617048530000|2021-03-29 20:08:50|519.4|515.4|519.39|515.39|519.41|515.41|519.39|515.39|4
1617048540000|2021-03-29 20:09:00|519.4|515.4|519.27|515.27|519.41|515.41|519.27|515.27|11
1617048550000|2021-03-29 20:09:10|519.28|515.28|519.65|515.65|519.66|515.66|519.28|515.28|14
1617048560000|2021-03-29 20:09:20|519.66|515.66|519.67|515.67|519.67|515.67|519.64|515.64|12
1617048570000|2021-03-29 20:09:30|519.65|515.65|519.66|515.66|519.66|515.66|519.65|515.65|6
1617048580000|2021-03-29 20:09:40|519.65|515.65|519.6|515.6|519.66|515.66|519.59|515.59|12
1617048590000|2021-03-29 20:09:50|519.61|515.61|519.65|515.65|519.65|515.65|519.61|515.61|13
1617048600000|2021-03-29 20:10:00|519.64|515.64|519.63|515.63|519.65|515.65|519.63|515.63|10
1617048610000|2021-03-29 20:10:10|519.57|515.57|519.59|515.59|519.6|515.6|519.57|515.57|11
1617048620000|2021-03-29 20:10:20|519.6|515.6|519.59|515.59|519.6|515.6|519.58|515.58|6
1617048630000|2021-03-29 20:10:30|519.58|515.58|519.61|515.61|519.61|515.61|519.58|515.58|8
1617048640000|2021-03-29 20:10:40|519.62|515.62|519.62|515.62|519.63|515.63|519.61|515.61|5
1617048650000|2021-03-29 20:10:50|519.61|515.61|519.57|515.57|519.62|515.62|519.54|515.54|8
1617048660000|2021-03-29 20:11:00|519.58|515.58|519.7|515.7|519.71|515.71|519.58|515.58|14
1617048670000|2021-03-29 20:11:10|519.71|515.71|519.71|515.71|519.72|515.72|519.7|515.7|4
1617048680000|2021-03-29 20:11:20|519.69|515.69|519.6|515.6|519.69|515.69|519.6|515.6|9
1617048690000|2021-03-29 20:11:30|519.58|515.58|519.62|515.62|519.63|515.63|519.55|515.55|8
1617048700000|2021-03-29 20:11:40|519.6|515.6|519.59|515.59|519.6|515.6|519.59|515.59|2
1617048710000|2021-03-29 20:11:50|519.6|515.6|519.61|515.61|519.61|515.61|519.6|515.6|2
1617048720000|2021-03-29 20:12:00|519.62|515.62|519.67|515.67|519.82|515.82|519.61|515.61|20
1617048730000|2021-03-29 20:12:10|519.68|515.68|519.56|515.56|519.71|515.71|519.53|515.53|15
1617048740000|2021-03-29 20:12:20|519.54|515.54|519.38|515.38|519.58|515.58|519.38|515.38|12
1617048750000|2021-03-29 20:12:30|519.37|515.37|519.32|515.32|519.39|515.39|519.28|515.28|16
1617048760000|2021-03-29 20:12:40|519.31|515.31|519.41|515.41|519.41|515.41|519.3|515.3|16
1617048770000|2021-03-29 20:12:50|519.37|515.37|519.42|515.42|519.5|515.5|519.34|515.34|21
1617048780000|2021-03-29 20:13:00|519.47|515.47|519.43|515.43|519.5|515.5|519.42|515.42|19
1617048790000|2021-03-29 20:13:10|519.42|515.42|519.31|515.31|519.43|515.43|519.28|515.28|16
1617048800000|2021-03-29 20:13:20|519.19|515.19|519.28|515.28|519.28|515.28|519.18|515.18|17
1617048810000|2021-03-29 20:13:30|519.29|515.29|519.29|515.29|519.34|515.34|519.26|515.26|14
1617048820000|2021-03-29 20:13:40|519.28|515.28|519.33|515.33|519.4|515.4|519.28|515.28|15
1617048830000|2021-03-29 20:13:50|519.36|515.36|519.28|515.28|519.36|515.36|519.2|515.2|19
1617048840000|2021-03-29 20:14:00|519.24|515.24|519.24|515.24|519.29|515.29|519.24|515.24|14
1617048850000|2021-03-29 20:14:10|519.23|515.23|519.27|515.27|519.29|515.29|519.2|515.2|14
1617048860000|2021-03-29 20:14:20|519.26|515.26|519.27|515.27|519.3|515.3|519.25|515.25|14
1617048870000|2021-03-29 20:14:30|519.26|515.26|519.35|515.35|519.35|515.35|519.15|515.15|20
1617048880000|2021-03-29 20:14:40|519.37|515.37|519.39|515.39|519.42|515.42|519.35|515.35|13
1617048890000|2021-03-29 20:14:50|519.37|515.37|519.6|515.6|519.61|515.61|519.37|515.37|10
1617048900000|2021-03-29 20:15:00|519.61|515.61|519.63|515.63|519.63|515.63|519.6|515.6|4
1617048910000|2021-03-29 20:15:10|519.64|515.64|519.87|515.87|519.87|515.87|519.64|515.64|9
1617048920000|2021-03-29 20:15:20|519.88|515.88|520.43|516.43|520.43|516.43|519.88|515.88|21
1617048930000|2021-03-29 20:15:30|520.44|516.44|520.37|516.37|520.44|516.44|520.37|516.37|13
1617048940000|2021-03-29 20:15:40|520.38|516.38|520.83|516.83|520.84|516.84|520.38|516.38|17
1617048950000|2021-03-29 20:15:50|520.82|516.82|520.79|516.79|520.84|516.84|520.79|516.79|13
1617048960000|2021-03-29 20:16:00|520.81|516.81|520.54|516.54|520.81|516.81|520.53|516.53|14
1617048970000|2021-03-29 20:16:10|520.53|516.53|520.61|516.61|520.61|516.61|520.47|516.47|15
1617048980000|2021-03-29 20:16:20|520.6|516.6|520.73|516.73|520.75|516.75|520.6|516.6|16
1617048990000|2021-03-29 20:16:30|520.79|516.79|520.73|516.73|520.8|516.8|520.73|516.73|9
1617049000000|2021-03-29 20:16:40|520.76|516.76|520.9|516.9|520.9|516.9|520.76|516.76|7
1617049010000|2021-03-29 20:16:50|520.89|516.89|520.89|516.89|520.94|516.94|520.89|516.89|10
1617049020000|2021-03-29 20:17:00|520.91|516.91|521.04|517.04|521.05|517.05|520.91|516.91|13
1617049030000|2021-03-29 20:17:10|521.05|517.05|521.22|517.22|521.25|517.25|521.01|517.01|14
1617049050000|2021-03-29 20:17:30|521.24|517.24|521.23|517.23|521.24|517.24|521.23|517.23|4
1617049060000|2021-03-29 20:17:40|521.24|517.24|521.45|517.45|521.46|517.46|521.24|517.24|14
1617049070000|2021-03-29 20:17:50|521.44|517.44|521.37|517.37|521.47|517.47|521.37|517.37|14
1617049080000|2021-03-29 20:18:00|521.35|517.35|521.32|517.32|521.36|517.36|521.16|517.16|23
1617049090000|2021-03-29 20:18:10|521.31|517.31|521.32|517.32|521.33|517.33|521.31|517.31|5
1617049100000|2021-03-29 20:18:20|521.33|517.33|521.35|517.35|521.41|517.41|521.31|517.31|10
1617049110000|2021-03-29 20:18:30|521.33|517.33|521.33|517.33|521.34|517.34|521.28|517.28|11
1617049120000|2021-03-29 20:18:40|521.32|517.32|521.17|517.17|521.33|517.33|521.17|517.17|12
1617049130000|2021-03-29 20:18:50|521.19|517.19|521.16|517.16|521.27|517.27|521.16|517.16|10
1617049140000|2021-03-29 20:19:00|521.14|517.14|521.23|517.23|521.23|517.23|521.14|517.14|14
1617049150000|2021-03-29 20:19:10|521.19|517.19|521.29|517.29|521.29|517.29|521.19|517.19|14
1617049160000|2021-03-29 20:19:20|521.35|517.35|521.41|517.41|521.44|517.44|521.34|517.34|9
1617049170000|2021-03-29 20:19:30|521.42|517.42|521.49|517.49|521.49|517.49|521.41|517.41|10
1617049180000|2021-03-29 20:19:40|521.48|517.48|521.62|517.62|521.65|517.65|521.48|517.48|9
1617049190000|2021-03-29 20:19:50|521.68|517.68|521.62|517.62|521.69|517.69|521.6|517.6|12
1617049200000|2021-03-29 20:20:00|521.64|517.64|521.63|517.63|521.73|517.73|521.63|517.63|14
1617049210000|2021-03-29 20:20:10|521.64|517.64|521.72|517.72|521.72|517.72|521.63|517.63|9
1617049220000|2021-03-29 20:20:20|521.73|517.73|521.73|517.73|521.74|517.74|521.72|517.72|7
1617049230000|2021-03-29 20:20:30|521.71|517.71|521.94|517.94|521.95|517.95|521.65|517.65|18
1617049240000|2021-03-29 20:20:40|521.95|517.95|522.21|518.21|522.25|518.25|521.95|517.95|14
1617049250000|2021-03-29 20:20:50|522.18|518.18|521.94|517.94|522.18|518.18|521.94|517.94|16
1617049260000|2021-03-29 20:21:00|521.88|517.88|521.79|517.79|521.89|517.89|521.73|517.73|20
1617049270000|2021-03-29 20:21:10|521.83|517.83|521.77|517.77|521.96|517.96|521.77|517.77|18
1617049280000|2021-03-29 20:21:20|521.75|517.75|521.54|517.54|521.75|517.75|521.52|517.52|12
1617049290000|2021-03-29 20:21:30|521.53|517.53|521.57|517.57|521.57|517.57|521.5|517.5|11
1617049300000|2021-03-29 20:21:40|521.58|517.58|521.61|517.61|521.65|517.65|521.56|517.56|19
1617049310000|2021-03-29 20:21:50|521.64|517.64|521.52|517.52|521.64|517.64|521.51|517.51|11
1617049320000|2021-03-29 20:22:00|521.55|517.55|521.56|517.56|521.56|517.56|521.52|517.52|15
1617049330000|2021-03-29 20:22:10|521.58|517.58|521.58|517.58|521.58|517.58|521.54|517.54|16
1617049340000|2021-03-29 20:22:20|521.57|517.57|521.55|517.55|521.59|517.59|521.55|517.55|16
1617049350000|2021-03-29 20:22:30|521.56|517.56|521.58|517.58|521.59|517.59|521.56|517.56|12
1617049360000|2021-03-29 20:22:40|521.59|517.59|521.61|517.61|521.65|517.65|521.56|517.56|16
1617049370000|2021-03-29 20:22:50|521.6|517.6|521.56|517.56|521.6|517.6|521.55|517.55|8
1617049380000|2021-03-29 20:23:00|521.55|517.55|521.56|517.56|521.59|517.59|521.55|517.55|10
1617049390000|2021-03-29 20:23:10|521.54|517.54|521.44|517.44|521.54|517.54|521.44|517.44|6
1617049400000|2021-03-29 20:23:20|521.45|517.45|521.51|517.51|521.51|517.51|521.45|517.45|12
1617049410000|2021-03-29 20:23:30|521.5|517.5|521.45|517.45|521.5|517.5|521.45|517.45|5
1617049420000|2021-03-29 20:23:40|521.43|517.43|521.52|517.52|521.53|517.53|521.43|517.43|11
1617049430000|2021-03-29 20:23:50|521.53|517.53|521.51|517.51|521.54|517.54|521.5|517.5|8
1617049440000|2021-03-29 20:24:00|521.5|517.5|521.46|517.46|521.5|517.5|521.46|517.46|5
1617049450000|2021-03-29 20:24:10|521.45|517.45|521.51|517.51|521.51|517.51|521.45|517.45|6
1617049460000|2021-03-29 20:24:20|521.49|517.49|521.5|517.5|521.51|517.51|521.49|517.49|9
1617049470000|2021-03-29 20:24:30|521.52|517.52|521.52|517.52|521.52|517.52|521.52|517.52|1
1617049480000|2021-03-29 20:24:40|521.5|517.5|521.49|517.49|521.5|517.5|521.49|517.49|2
1617049490000|2021-03-29 20:24:50|521.51|517.51|521.82|517.82|521.82|517.82|521.51|517.51|19
1617049500000|2021-03-29 20:25:00|521.81|517.81|521.83|517.83|521.84|517.84|521.81|517.81|11
1617049510000|2021-03-29 20:25:10|521.86|517.86|521.91|517.91|521.92|517.92|521.86|517.86|6
1617049520000|2021-03-29 20:25:20|521.9|517.9|522.03|518.03|522.03|518.03|521.9|517.9|6
1617049530000|2021-03-29 20:25:30|522.04|518.04|522.03|518.03|522.04|518.04|521.99|517.99|10
1617049540000|2021-03-29 20:25:40|522.04|518.04|522.06|518.06|522.08|518.08|522.04|518.04|10
1617049550000|2021-03-29 20:25:50|522.05|518.05|522.05|518.05|522.06|518.06|522.03|518.03|7
1617049560000|2021-03-29 20:26:00|522.06|518.06|522.04|518.04|522.06|518.06|522.04|518.04|5
1617049570000|2021-03-29 20:26:10|521.98|517.98|521.98|517.98|521.98|517.98|521.87|517.87|13
1617049580000|2021-03-29 20:26:20|521.95|517.95|521.98|517.98|521.98|517.98|521.93|517.93|13
1617049590000|2021-03-29 20:26:30|521.99|517.99|521.99|517.99|522|518|521.98|517.98|7
1617049600000|2021-03-29 20:26:40|522|518|521.95|517.95|522|518|521.93|517.93|8
1617049610000|2021-03-29 20:26:50|521.96|517.96|521.97|517.97|521.99|517.99|521.96|517.96|10
1617049620000|2021-03-29 20:27:00|521.96|517.96|521.98|517.98|521.99|517.99|521.96|517.96|8
1617049630000|2021-03-29 20:27:10|521.94|517.94|521.51|517.51|521.94|517.94|521.47|517.47|18
1617049640000|2021-03-29 20:27:20|521.59|517.59|521.46|517.46|521.6|517.6|521.46|517.46|15
1617049650000|2021-03-29 20:27:30|521.43|517.43|521.41|517.41|521.45|517.45|521.41|517.41|14
1617049660000|2021-03-29 20:27:40|521.4|517.4|521.37|517.37|521.5|517.5|521.36|517.36|21
1617049670000|2021-03-29 20:27:50|521.36|517.36|521.37|517.37|521.39|517.39|521.29|517.29|20
1617049680000|2021-03-29 20:28:00|521.39|517.39|521.43|517.43|521.43|517.43|521.32|517.32|11
1617049690000|2021-03-29 20:28:10|521.48|517.48|521.42|517.42|521.52|517.52|521.42|517.42|11
1617049700000|2021-03-29 20:28:20|521.37|517.37|521.27|517.27|521.42|517.42|521.27|517.27|21
1617049710000|2021-03-29 20:28:30|521.3|517.3|521.53|517.53|521.53|517.53|521.28|517.28|16
1617049720000|2021-03-29 20:28:40|521.54|517.54|521.59|517.59|521.64|517.64|521.45|517.45|19
1617049730000|2021-03-29 20:28:50|521.57|517.57|521.49|517.49|521.6|517.6|521.49|517.49|14
1617049740000|2021-03-29 20:29:00|521.5|517.5|521.17|517.17|521.5|517.5|521.17|517.17|17
1617049750000|2021-03-29 20:29:10|521.19|517.19|521.16|517.16|521.28|517.28|521.15|517.15|17
1617049760000|2021-03-29 20:29:20|521.15|517.15|521.19|517.19|521.2|517.2|521.15|517.15|11
1617049770000|2021-03-29 20:29:30|521.17|517.17|521.12|517.12|521.17|517.17|521.07|517.07|15
1617049780000|2021-03-29 20:29:40|521.13|517.13|520.81|516.81|521.13|517.13|520.69|516.69|24
1617049790000|2021-03-29 20:29:50|520.78|516.78|520.85|516.85|520.87|516.87|520.78|516.78|12
1617049800000|2021-03-29 20:30:00|520.87|516.87|520.63|516.63|520.87|516.87|520.59|516.59|22
1617049810000|2021-03-29 20:30:10|520.64|516.64|520.45|516.45|520.64|516.64|520.44|516.44|13
1617049820000|2021-03-29 20:30:20|520.44|516.44|520.31|516.31|520.44|516.44|520.31|516.31|13
1617049830000|2021-03-29 20:30:30|520.32|516.32|520.15|516.15|520.32|516.32|520.09|516.09|19
1617049840000|2021-03-29 20:30:40|520.14|516.14|520.19|516.19|520.22|516.22|520.13|516.13|11
1617049850000|2021-03-29 20:30:50|520.21|516.21|520.13|516.13|520.31|516.31|520.08|516.08|20
1617049860000|2021-03-29 20:31:00|520.09|516.09|520.27|516.27|520.38|516.38|520.09|516.09|18
1617049870000|2021-03-29 20:31:10|520.26|516.26|520.27|516.27|520.27|516.27|520.25|516.25|7
1617049880000|2021-03-29 20:31:20|520.3|516.3|520.14|516.14|520.31|516.31|520.14|516.14|12
1617049890000|2021-03-29 20:31:30|520.13|516.13|520.11|516.11|520.16|516.16|520.1|516.1|14
1617049900000|2021-03-29 20:31:40|520.1|516.1|520.09|516.09|520.11|516.11|520.09|516.09|8
1617049910000|2021-03-29 20:31:50|520.1|516.1|520.34|516.34|520.38|516.38|520.1|516.1|14
1617049920000|2021-03-29 20:32:00|520.35|516.35|520.32|516.32|520.36|516.36|520.29|516.29|8
1617049930000|2021-03-29 20:32:10|520.31|516.31|520.34|516.34|520.34|516.34|520.31|516.31|3
1617049940000|2021-03-29 20:32:20|520.4|516.4|520.42|516.42|520.42|516.42|520.36|516.36|8
1617049950000|2021-03-29 20:32:30|520.46|516.46|520.65|516.65|520.69|516.69|520.45|516.45|14
1617049960000|2021-03-29 20:32:40|520.66|516.66|520.77|516.77|520.77|516.77|520.56|516.56|11
1617049970000|2021-03-29 20:32:50|520.71|516.71|520.63|516.63|520.71|516.71|520.63|516.63|12
1617049980000|2021-03-29 20:33:00|520.65|516.65|520.47|516.47|520.65|516.65|520.44|516.44|18
1617049990000|2021-03-29 20:33:10|520.44|516.44|520.46|516.46|520.47|516.47|520.44|516.44|14
1617050000000|2021-03-29 20:33:20|520.45|516.45|520.51|516.51|520.55|516.55|520.45|516.45|21
1617050010000|2021-03-29 20:33:30|520.53|516.53|520.44|516.44|520.53|516.53|520.42|516.42|10
1617050020000|2021-03-29 20:33:40|520.43|516.43|520.24|516.24|520.44|516.44|520.24|516.24|6
1617050030000|2021-03-29 20:33:50|520.25|516.25|520.24|516.24|520.25|516.25|520.23|516.23|10
1617050040000|2021-03-29 20:34:00|520.22|516.22|520.24|516.24|520.24|516.24|520.22|516.22|7
1617050050000|2021-03-29 20:34:10|520.22|516.22|520.24|516.24|520.24|516.24|520.2|516.2|11
1617050060000|2021-03-29 20:34:20|520.23|516.23|520.29|516.29|520.29|516.29|520.23|516.23|7
1617050070000|2021-03-29 20:34:30|520.28|516.28|520.29|516.29|520.3|516.3|520.28|516.28|7
1617050080000|2021-03-29 20:34:40|520.28|516.28|520.28|516.28|520.29|516.29|520.28|516.28|5
1617050090000|2021-03-29 20:34:50|520.29|516.29|520.28|516.28|520.29|516.29|520.28|516.28|2
1617050100000|2021-03-29 20:35:00|520.27|516.27|520.27|516.27|520.28|516.28|520.27|516.27|3
1617050110000|2021-03-29 20:35:10|520.28|516.28|520.29|516.29|520.3|516.3|520.28|516.28|4
1617050120000|2021-03-29 20:35:20|520.3|516.3|520.31|516.31|520.31|516.31|520.3|516.3|4
1617050130000|2021-03-29 20:35:30|520.3|516.3|520.28|516.28|520.3|516.3|520.28|516.28|4
1617050140000|2021-03-29 20:35:40|520.29|516.29|520.43|516.43|520.44|516.44|520.29|516.29|8
1617050150000|2021-03-29 20:35:50|520.44|516.44|520.62|516.62|520.62|516.62|520.43|516.43|9
1617050160000|2021-03-29 20:36:00|520.61|516.61|520.63|516.63|520.68|516.68|520.59|516.59|8
1617050170000|2021-03-29 20:36:10|520.56|516.56|520.38|516.38|520.63|516.63|520.35|516.35|10
1617050180000|2021-03-29 20:36:20|520.36|516.36|520.34|516.34|520.41|516.41|520.33|516.33|14
1617050190000|2021-03-29 20:36:30|520.32|516.32|520.26|516.26|520.36|516.36|520.16|516.16|12
1617050200000|2021-03-29 20:36:40|520.27|516.27|520.38|516.38|520.38|516.38|520.27|516.27|9
1617050210000|2021-03-29 20:36:50|520.34|516.34|520.31|516.31|520.38|516.38|520.26|516.26|6
1617050220000|2021-03-29 20:37:00|520.32|516.32|520.15|516.15|520.32|516.32|520.12|516.12|12
1617050230000|2021-03-29 20:37:10|520.14|516.14|520.15|516.15|520.16|516.16|520.13|516.13|10
1617050240000|2021-03-29 20:37:20|520.19|516.19|520.2|516.2|520.25|516.25|520.19|516.19|6
1617050250000|2021-03-29 20:37:30|520.21|516.21|520.23|516.23|520.23|516.23|520.21|516.21|4
1617050260000|2021-03-29 20:37:40|520.22|516.22|520.21|516.21|520.24|516.24|520.21|516.21|6
1617050270000|2021-03-29 20:37:50|520.22|516.22|520.27|516.27|520.27|516.27|520.21|516.21|12
1617050280000|2021-03-29 20:38:00|520.25|516.25|520.23|516.23|520.26|516.26|520.21|516.21|17
1617050290000|2021-03-29 20:38:10|520.22|516.22|520.21|516.21|520.23|516.23|520.21|516.21|6
1617050300000|2021-03-29 20:38:20|520.2|516.2|520.18|516.18|520.21|516.21|520.17|516.17|8
1617050310000|2021-03-29 20:38:30|520.19|516.19|520.21|516.21|520.22|516.22|520.18|516.18|13
1617050320000|2021-03-29 20:38:40|520.18|516.18|520.17|516.17|520.18|516.18|520.16|516.16|4
1617050330000|2021-03-29 20:38:50|520.16|516.16|520.19|516.19|520.19|516.19|520.16|516.16|4
1617050340000|2021-03-29 20:39:00|520.17|516.17|520.19|516.19|520.19|516.19|520.17|516.17|5
1617050350000|2021-03-29 20:39:10|520.18|516.18|520.19|516.19|520.19|516.19|520.18|516.18|4
1617050360000|2021-03-29 20:39:20|520.18|516.18|520.16|516.16|520.19|516.19|520.16|516.16|5
1617050370000|2021-03-29 20:39:30|520.15|516.15|520.17|516.17|520.18|516.18|520.15|516.15|6
1617050380000|2021-03-29 20:39:40|520.19|516.19|520.17|516.17|520.19|516.19|520.15|516.15|10
1617050400000|2021-03-29 20:40:00|520.15|516.15|520.13|516.13|520.15|516.15|520.12|516.12|9
1617050410000|2021-03-29 20:40:10|520.12|516.12|520.14|516.14|520.15|516.15|520.12|516.12|14
1617050420000|2021-03-29 20:40:20|520.13|516.13|520.11|516.11|520.14|516.14|520.11|516.11|16
1617050430000|2021-03-29 20:40:30|520.12|516.12|520.12|516.12|520.14|516.14|520.11|516.11|7
1617050440000|2021-03-29 20:40:40|520.13|516.13|520.05|516.05|520.13|516.13|520.04|516.04|6
1617050450000|2021-03-29 20:40:50|520.04|516.04|520.05|516.05|520.06|516.06|520.04|516.04|13
1617050460000|2021-03-29 20:41:00|520.04|516.04|519.96|515.96|520.05|516.05|519.91|515.91|15
1617050470000|2021-03-29 20:41:10|519.93|515.93|519.89|515.89|519.97|515.97|519.89|515.89|11
1617050480000|2021-03-29 20:41:20|519.86|515.86|519.52|515.52|519.89|515.89|519.52|515.52|16
1617050490000|2021-03-29 20:41:30|519.53|515.53|519.42|515.42|519.63|515.63|519.42|515.42|12
1617050500000|2021-03-29 20:41:40|519.43|515.43|519.45|515.45|519.48|515.48|519.41|515.41|10
1617050510000|2021-03-29 20:41:50|519.49|515.49|519.42|515.42|519.5|515.5|519.39|515.39|14
1617050520000|2021-03-29 20:42:00|519.39|515.39|519.5|515.5|519.5|515.5|519.39|515.39|11
1617050530000|2021-03-29 20:42:10|519.54|515.54|519.61|515.61|519.65|515.65|519.53|515.53|15
1617050540000|2021-03-29 20:42:20|519.62|515.62|519.57|515.57|519.64|515.64|519.55|515.55|18
1617050550000|2021-03-29 20:42:30|519.55|515.55|519.61|515.61|519.66|515.66|519.55|515.55|12
1617050560000|2021-03-29 20:42:40|519.57|515.57|519.58|515.58|519.66|515.66|519.57|515.57|12
1617050570000|2021-03-29 20:42:50|519.59|515.59|519.57|515.57|519.59|515.59|519.55|515.55|12
1617050580000|2021-03-29 20:43:00|519.56|515.56|519.62|515.62|519.69|515.69|519.55|515.55|16
1617050590000|2021-03-29 20:43:10|519.66|515.66|519.67|515.67|519.67|515.67|519.62|515.62|4
1617050600000|2021-03-29 20:43:20|519.66|515.66|519.71|515.71|519.72|515.72|519.66|515.66|11
1617050610000|2021-03-29 20:43:30|519.72|515.72|519.56|515.56|519.73|515.73|519.55|515.55|14
1617050620000|2021-03-29 20:43:40|519.59|515.59|519.54|515.54|519.59|515.59|519.54|515.54|13
1617050630000|2021-03-29 20:43:50|519.52|515.52|519.58|515.58|519.59|515.59|519.52|515.52|16
1617050640000|2021-03-29 20:44:00|519.57|515.57|519.58|515.58|519.58|515.58|519.56|515.56|10
1617050650000|2021-03-29 20:44:10|519.57|515.57|519.56|515.56|519.58|515.58|519.54|515.54|14
1617050660000|2021-03-29 20:44:20|519.57|515.57|519.57|515.57|519.58|515.58|519.55|515.55|10
1617050670000|2021-03-29 20:44:30|519.56|515.56|519.58|515.58|519.58|515.58|519.55|515.55|8
1617050680000|2021-03-29 20:44:40|519.57|515.57|519.54|515.54|519.58|515.58|519.54|515.54|13
1617050690000|2021-03-29 20:44:50|519.56|515.56|519.56|515.56|519.56|515.56|519.56|515.56|1
1617050700000|2021-03-29 20:45:00|519.55|515.55|519.56|515.56|519.57|515.57|519.55|515.55|6
1617050710000|2021-03-29 20:45:10|519.57|515.57|519.36|515.36|519.57|515.57|519.3|515.3|15
1617050720000|2021-03-29 20:45:20|519.42|515.42|519.43|515.43|519.43|515.43|519.36|515.36|14
1617050730000|2021-03-29 20:45:30|519.47|515.47|518.99|514.99|519.47|515.47|518.99|514.99|15
1617050740000|2021-03-29 20:45:40|519.01|515.01|518.98|514.98|519.02|515.02|518.98|514.98|5
1617050750000|2021-03-29 20:45:50|518.97|514.97|518.94|514.94|518.97|514.97|518.93|514.93|6
1617050760000|2021-03-29 20:46:00|518.93|514.93|518.92|514.92|518.93|514.93|518.91|514.91|4
1617050770000|2021-03-29 20:46:10|518.91|514.91|518.9|514.9|518.92|514.92|518.9|514.9|3
1617050780000|2021-03-29 20:46:20|518.92|514.92|518.92|514.92|518.92|514.92|518.92|514.92|1
1617050790000|2021-03-29 20:46:30|518.93|514.93|518.96|514.96|518.99|514.99|518.93|514.93|4
1617050800000|2021-03-29 20:46:40|518.89|514.89|518.93|514.93|518.97|514.97|518.89|514.89|5
1617050810000|2021-03-29 20:46:50|518.96|514.96|519.02|515.02|519.07|515.07|518.93|514.93|20
1617050820000|2021-03-29 20:47:00|519.05|515.05|519.02|515.02|519.05|515.05|519.02|515.02|6
1617050830000|2021-03-29 20:47:10|519.06|515.06|519.09|515.09|519.09|515.09|519.06|515.06|6
1617050840000|2021-03-29 20:47:20|519.14|515.14|519.09|515.09|519.17|515.17|519.09|515.09|9
1617050850000|2021-03-29 20:47:30|519.08|515.08|519.04|515.04|519.08|515.08|519.03|515.03|11
1617050860000|2021-03-29 20:47:40|519.05|515.05|519.05|515.05|519.07|515.07|519.04|515.04|8
1617050870000|2021-03-29 20:47:50|519.08|515.08|519.04|515.04|519.08|515.08|519.04|515.04|5
1617050880000|2021-03-29 20:48:00|519.03|515.03|519.02|515.02|519.08|515.08|519.02|515.02|10
1617050890000|2021-03-29 20:48:10|519.01|515.01|518.91|514.91|519.01|515.01|518.91|514.91|6
1617050900000|2021-03-29 20:48:20|518.93|514.93|518.93|514.93|518.93|514.93|518.93|514.93|1
1617050910000|2021-03-29 20:48:30|518.91|514.91|518.9|514.9|518.91|514.91|518.9|514.9|2
1617050920000|2021-03-29 20:48:40|518.91|514.91|518.89|514.89|518.92|514.92|518.89|514.89|5
1617050930000|2021-03-29 20:48:50|518.88|514.88|518.67|514.67|518.88|514.88|518.65|514.65|9
1617050940000|2021-03-29 20:49:00|518.7|514.7|518.66|514.66|518.7|514.7|518.62|514.62|12
1617050950000|2021-03-29 20:49:10|518.63|514.63|518.57|514.57|518.63|514.63|518.56|514.56|7
1617050960000|2021-03-29 20:49:20|518.55|514.55|518.54|514.54|518.55|514.55|518.54|514.54|2
1617050970000|2021-03-29 20:49:30|518.65|514.65|518.67|514.67|518.7|514.7|518.63|514.63|8
1617050980000|2021-03-29 20:49:40|518.65|514.65|518.57|514.57|518.65|514.65|518.55|514.55|12
1617050990000|2021-03-29 20:49:50|518.56|514.56|518.45|514.45|518.56|514.56|518.44|514.44|4
1617051000000|2021-03-29 20:50:00|518.44|514.44|518.45|514.45|518.45|514.45|518.44|514.44|2
1617051010000|2021-03-29 20:50:10|518.42|514.42|518.5|514.5|518.5|514.5|518.42|514.42|4
1617051020000|2021-03-29 20:50:20|518.48|514.48|518.39|514.39|518.48|514.48|518.38|514.38|11
1617051030000|2021-03-29 20:50:30|518.38|514.38|518.29|514.29|518.39|514.39|518.29|514.29|10
1617051040000|2021-03-29 20:50:40|518.27|514.27|518.16|514.16|518.27|514.27|518.16|514.16|11
1617051050000|2021-03-29 20:50:50|518.15|514.15|517.9|513.9|518.15|514.15|517.88|513.88|14
1617051060000|2021-03-29 20:51:00|517.89|513.89|517.93|513.93|517.94|513.94|517.8|513.8|16
1617051070000|2021-03-29 20:51:10|517.9|513.9|517.84|513.84|517.92|513.92|517.84|513.84|16
1617051080000|2021-03-29 20:51:20|517.83|513.83|517.79|513.79|517.84|513.84|517.79|513.79|12
1617051090000|2021-03-29 20:51:30|517.8|513.8|517.84|513.84|517.84|513.84|517.8|513.8|11
1617051100000|2021-03-29 20:51:40|517.79|513.79|517.86|513.86|517.86|513.86|517.79|513.79|3
1617051110000|2021-03-29 20:51:50|517.85|513.85|517.79|513.79|517.85|513.85|517.76|513.76|15
1617051120000|2021-03-29 20:52:00|517.78|513.78|517.95|513.95|517.95|513.95|517.78|513.78|15
1617051130000|2021-03-29 20:52:10|517.97|513.97|517.99|513.99|518|514|517.91|513.91|13
1617051140000|2021-03-29 20:52:20|517.9|513.9|517.84|513.84|517.91|513.91|517.84|513.84|10
1617051150000|2021-03-29 20:52:30|517.86|513.86|517.84|513.84|517.86|513.86|517.84|513.84|2
1617051160000|2021-03-29 20:52:40|517.87|513.87|517.93|513.93|517.95|513.95|517.86|513.86|13
1617051170000|2021-03-29 20:52:50|517.92|513.92|517.93|513.93|517.95|513.95|517.88|513.88|13
1617051180000|2021-03-29 20:53:00|517.94|513.94|517.99|513.99|518|514|517.94|513.94|12
1617051190000|2021-03-29 20:53:10|518|514|518.08|514.08|518.08|514.08|518|514|6
1617051200000|2021-03-29 20:53:20|518.07|514.07|518.06|514.06|518.1|514.1|518.04|514.04|7
1617051210000|2021-03-29 20:53:30|518.26|514.26|518.1|514.1|518.27|514.27|518.1|514.1|14
1617051220000|2021-03-29 20:53:40|518.09|514.09|518.08|514.08|518.09|514.09|518.06|514.06|11
1617051230000|2021-03-29 20:53:50|518.07|514.07|518.1|514.1|518.1|514.1|518.06|514.06|8
1617051240000|2021-03-29 20:54:00|518.09|514.09|518.1|514.1|518.1|514.1|518.06|514.06|10
1617051250000|2021-03-29 20:54:10|518.09|514.09|518.08|514.08|518.09|514.09|518.07|514.07|10
1617051260000|2021-03-29 20:54:20|518.07|514.07|518.05|514.05|518.07|514.07|518.04|514.04|7
1617051270000|2021-03-29 20:54:30|518.04|514.04|518.08|514.08|518.08|514.08|518.03|514.03|6
1617051280000|2021-03-29 20:54:40|518.07|514.07|518.06|514.06|518.08|514.08|518.06|514.06|8
1617051290000|2021-03-29 20:54:50|518.03|514.03|517.98|513.98|518.04|514.04|517.98|513.98|13
1617051300000|2021-03-29 20:55:00|517.97|513.97|517.97|513.97|517.98|513.98|517.96|513.96|9
1617051310000|2021-03-29 20:55:10|517.96|513.96|517.97|513.97|517.97|513.97|517.96|513.96|8
1617051320000|2021-03-29 20:55:20|517.96|513.96|517.95|513.95|517.96|513.96|517.95|513.95|4
1617051330000|2021-03-29 20:55:30|517.97|513.97|517.96|513.96|517.97|513.97|517.96|513.96|4
1617051340000|2021-03-29 20:55:40|517.97|513.97|517.97|513.97|517.97|513.97|517.96|513.96|3
1617051350000|2021-03-29 20:55:50|517.95|513.95|517.88|513.88|517.95|513.95|517.87|513.87|4
1617051360000|2021-03-29 20:56:00|517.89|513.89|517.89|513.89|517.89|513.89|517.89|513.89|1
1617051370000|2021-03-29 20:56:10|517.86|513.86|517.9|513.9|517.9|513.9|517.82|513.82|8
1617051380000|2021-03-29 20:56:20|517.89|513.89|517.73|513.73|517.89|513.89|517.67|513.67|7
1617051390000|2021-03-29 20:56:30|517.72|513.72|517.7|513.7|517.72|513.72|517.7|513.7|3
1617051400000|2021-03-29 20:56:40|517.69|513.69|517.75|513.75|517.75|513.75|517.69|513.69|4
1617051410000|2021-03-29 20:56:50|517.76|513.76|517.77|513.77|517.77|513.77|517.74|513.74|5
1617051420000|2021-03-29 20:57:00|517.78|513.78|517.77|513.77|517.78|513.78|517.77|513.77|2
1617051430000|2021-03-29 20:57:10|517.78|513.78|517.83|513.83|517.83|513.83|517.78|513.78|13
1617051440000|2021-03-29 20:57:20|517.9|513.9|517.85|513.85|518.05|514.05|517.83|513.83|12
1617051450000|2021-03-29 20:57:30|517.84|513.84|517.77|513.77|517.96|513.96|517.77|513.77|15
1617051460000|2021-03-29 20:57:40|517.76|513.76|517.78|513.78|517.79|513.79|517.73|513.73|16
1617051470000|2021-03-29 20:57:50|517.79|513.79|517.8|513.8|517.8|513.8|517.78|513.78|6
1617051480000|2021-03-29 20:58:00|517.81|513.81|517.8|513.8|517.82|513.82|517.78|513.78|8
1617051490000|2021-03-29 20:58:10|517.79|513.79|517.78|513.78|517.82|513.82|517.78|513.78|11
1617051500000|2021-03-29 20:58:20|517.79|513.79|517.79|513.79|517.79|513.79|517.78|513.78|3
1617051510000|2021-03-29 20:58:30|517.78|513.78|517.78|513.78|517.78|513.78|517.77|513.77|3
1617051520000|2021-03-29 20:58:40|517.77|513.77|517.78|513.78|517.78|513.78|517.77|513.77|2
1617051540000|2021-03-29 20:59:00|517.76|513.76|517.76|513.76|517.77|513.77|517.76|513.76|5
1617051560000|2021-03-29 20:59:20|517.77|513.77|517.77|513.77|517.78|513.78|517.77|513.77|3
1617051570000|2021-03-29 20:59:30|517.76|513.76|517.77|513.77|517.79|513.79|517.76|513.76|6
1617051580000|2021-03-29 20:59:40|517.76|513.76|517.76|513.76|517.76|513.76|517.76|513.76|1
1617051590000|2021-03-29 20:59:50|517.8|513.8|517.86|513.86|517.86|513.86|517.8|513.8|6
1617051600000|2021-03-29 21:00:00|517.83|513.83|517.77|513.77|517.83|513.83|517.77|513.77|6
1617051610000|2021-03-29 21:00:10|517.75|513.75|517.76|513.76|517.76|513.76|517.75|513.75|2
1617051620000|2021-03-29 21:00:20|517.79|513.79|517.81|513.81|517.81|513.81|517.79|513.79|7
1617051630000|2021-03-29 21:00:30|517.82|513.82|517.8|513.8|517.82|513.82|517.8|513.8|3
1617051640000|2021-03-29 21:00:40|517.78|513.78|517.78|513.78|517.78|513.78|517.76|513.76|5
1617051650000|2021-03-29 21:00:50|517.77|513.77|517.75|513.75|517.78|513.78|517.73|513.73|6
1617051660000|2021-03-29 21:01:00|517.74|513.74|517.74|513.74|517.74|513.74|517.74|513.74|1
1617051670000|2021-03-29 21:01:10|517.76|513.76|517.76|513.76|517.76|513.76|517.76|513.76|1
1617051680000|2021-03-29 21:01:20|517.77|513.77|517.76|513.76|517.78|513.78|517.76|513.76|8
1617051690000|2021-03-29 21:01:30|517.75|513.75|517.77|513.77|517.77|513.77|517.72|513.72|7
1617051700000|2021-03-29 21:01:40|517.74|513.74|517.77|513.77|517.77|513.77|517.74|513.74|4
1617051710000|2021-03-29 21:01:50|517.74|513.74|517.78|513.78|517.79|513.79|517.74|513.74|3
1617051720000|2021-03-29 21:02:00|517.74|513.74|517.76|513.76|517.76|513.76|517.74|513.74|3
1617051730000|2021-03-29 21:02:10|517.75|513.75|517.75|513.75|517.76|513.76|517.75|513.75|9
1617051740000|2021-03-29 21:02:20|517.76|513.76|517.78|513.78|517.78|513.78|517.76|513.76|3
1617051750000|2021-03-29 21:02:30|517.82|513.82|517.85|513.85|517.85|513.85|517.79|513.79|3
1617051760000|2021-03-29 21:02:40|517.84|513.84|517.85|513.85|517.86|513.86|517.84|513.84|4
1617051770000|2021-03-29 21:02:50|517.84|513.84|517.85|513.85|517.85|513.85|517.81|513.81|10
1617051780000|2021-03-29 21:03:00|517.84|513.84|517.85|513.85|517.85|513.85|517.84|513.84|2
1617051790000|2021-03-29 21:03:10|517.82|513.82|517.96|513.96|517.96|513.96|517.82|513.82|6
1617051800000|2021-03-29 21:03:20|517.95|513.95|518.01|514.01|518.02|514.02|517.94|513.94|8
1617051810000|2021-03-29 21:03:30|517.91|513.91|517.9|513.9|517.91|513.91|517.9|513.9|2
1617051820000|2021-03-29 21:03:40|517.91|513.91|517.91|513.91|517.91|513.91|517.9|513.9|3
1617051830000|2021-03-29 21:03:50|517.9|513.9|517.97|513.97|517.98|513.98|517.89|513.89|7
1617051840000|2021-03-29 21:04:00|517.98|513.98|517.94|513.94|518.01|514.01|517.91|513.91|5
1617051850000|2021-03-29 21:04:10|517.98|513.98|518.02|514.02|518.03|514.03|517.98|513.98|3
1617051860000|2021-03-29 21:04:20|518.03|514.03|518.09|514.09|518.1|514.1|518.02|514.02|7
1617051870000|2021-03-29 21:04:30|518.05|514.05|518.08|514.08|518.09|514.09|518.05|514.05|7
1617051880000|2021-03-29 21:04:40|518.07|514.07|518.07|514.07|518.08|514.08|518.03|514.03|9
1617051890000|2021-03-29 21:04:50|518.06|514.06|518.15|514.15|518.15|514.15|518.05|514.05|7
1617051900000|2021-03-29 21:05:00|518.11|514.11|518.1|514.1|518.12|514.12|518.1|514.1|4
1617051910000|2021-03-29 21:05:10|518.11|514.11|518.11|514.11|518.11|514.11|518.11|514.11|1
1617051920000|2021-03-29 21:05:20|518.19|514.19|518.34|514.34|518.37|514.37|518.19|514.19|10
1617051930000|2021-03-29 21:05:30|518.37|514.37|518.38|514.38|518.43|514.43|518.34|514.34|7
1617051940000|2021-03-29 21:05:40|518.39|514.39|518.45|514.45|518.45|514.45|518.38|514.38|6
1617051960000|2021-03-29 21:06:00|518.46|514.46|518.42|514.42|518.48|514.48|518.39|514.39|17
1617051970000|2021-03-29 21:06:10|518.43|514.43|518.54|514.54|518.57|514.57|518.32|514.32|12
1617051980000|2021-03-29 21:06:20|518.57|514.57|518.57|514.57|518.57|514.57|518.43|514.43|14
1617051990000|2021-03-29 21:06:30|518.54|514.54|518.54|514.54|518.57|514.57|518.51|514.51|11
1617052000000|2021-03-29 21:06:40|518.57|514.57|518.43|514.43|518.57|514.57|518.43|514.43|6
1617052010000|2021-03-29 21:06:50|518.53|514.53|518.48|514.48|518.54|514.54|518.47|514.47|13
1617052020000|2021-03-29 21:07:00|518.47|514.47|518.5|514.5|518.52|514.52|518.46|514.46|9
1617052030000|2021-03-29 21:07:10|518.51|514.51|518.49|514.49|518.52|514.52|518.48|514.48|9
1617052040000|2021-03-29 21:07:20|518.51|514.51|518.52|514.52|518.52|514.52|518.46|514.46|11
1617052050000|2021-03-29 21:07:30|518.51|514.51|518.66|514.66|518.66|514.66|518.48|514.48|17
1617052060000|2021-03-29 21:07:40|518.65|514.65|518.72|514.72|518.72|514.72|518.52|514.52|19
1617052070000|2021-03-29 21:07:50|518.71|514.71|518.7|514.7|518.71|514.71|518.68|514.68|7
1617052080000|2021-03-29 21:08:00|518.69|514.69|518.7|514.7|518.71|514.71|518.68|514.68|10
1617052090000|2021-03-29 21:08:10|518.71|514.71|518.7|514.7|518.72|514.72|518.69|514.69|13
1617052100000|2021-03-29 21:08:20|518.71|514.71|518.7|514.7|518.71|514.71|518.7|514.7|12
1617052110000|2021-03-29 21:08:30|518.71|514.71|518.71|514.71|518.72|514.72|518.69|514.69|10
1617052120000|2021-03-29 21:08:40|518.72|514.72|518.7|514.7|518.76|514.76|518.7|514.7|9
1617052130000|2021-03-29 21:08:50|518.69|514.69|518.7|514.7|518.7|514.7|518.66|514.66|11
1617052140000|2021-03-29 21:09:00|518.73|514.73|518.93|514.93|518.93|514.93|518.68|514.68|17
1617052150000|2021-03-29 21:09:10|518.92|514.92|519.08|515.08|519.08|515.08|518.9|514.9|7
1617052160000|2021-03-29 21:09:20|519.09|515.09|518.89|514.89|519.09|515.09|518.88|514.88|14
1617052170000|2021-03-29 21:09:30|518.88|514.88|518.94|514.94|518.94|514.94|518.86|514.86|8
1617052180000|2021-03-29 21:09:40|518.95|514.95|519.02|515.02|519.02|515.02|518.95|514.95|4
1617052190000|2021-03-29 21:09:50|519.03|515.03|519.03|515.03|519.03|515.03|519.03|515.03|1
1617052200000|2021-03-29 21:10:00|519.04|515.04|519.33|515.33|519.33|515.33|519.04|515.04|15
1617052210000|2021-03-29 21:10:10|519.34|515.34|519.38|515.38|519.44|515.44|519.31|515.31|20
1617052220000|2021-03-29 21:10:20|519.37|515.37|519.45|515.45|519.46|515.46|519.26|515.26|13
1617052230000|2021-03-29 21:10:30|519.44|515.44|519.43|515.43|519.47|515.47|519.43|515.43|12
1617052240000|2021-03-29 21:10:40|519.42|515.42|519.41|515.41|519.46|515.46|519.4|515.4|12
1617052250000|2021-03-29 21:10:50|519.4|515.4|519.39|515.39|519.4|515.4|519.39|515.39|2
1617052260000|2021-03-29 21:11:00|519.4|515.4|519.45|515.45|519.46|515.46|519.4|515.4|14
1617052270000|2021-03-29 21:11:10|519.48|515.48|519.47|515.47|519.49|515.49|519.46|515.46|8
1617052280000|2021-03-29 21:11:20|519.46|515.46|519.45|515.45|519.47|515.47|519.45|515.45|4
1617052290000|2021-03-29 21:11:30|519.39|515.39|519.27|515.27|519.41|515.41|519.25|515.25|14
1617052300000|2021-03-29 21:11:40|519.28|515.28|519.24|515.24|519.31|515.31|519.22|515.22|7
1617052310000|2021-03-29 21:11:50|519.22|515.22|519.36|515.36|519.36|515.36|519.22|515.22|6
1617052320000|2021-03-29 21:12:00|519.34|515.34|519.41|515.41|519.44|515.44|519.34|515.34|8
1617052330000|2021-03-29 21:12:10|519.42|515.42|519.25|515.25|519.42|515.42|519.25|515.25|13
1617052340000|2021-03-29 21:12:20|519.26|515.26|519.26|515.26|519.28|515.28|519.25|515.25|12
1617052350000|2021-03-29 21:12:30|519.27|515.27|519.26|515.26|519.27|515.27|519.25|515.25|11
1617052360000|2021-03-29 21:12:40|519.25|515.25|519.24|515.24|519.26|515.26|519.24|515.24|6
1617052370000|2021-03-29 21:12:50|519.25|515.25|519.24|515.24|519.25|515.25|519.24|515.24|6
1617052390000|2021-03-29 21:13:10|519.26|515.26|519.24|515.24|519.26|515.26|519.24|515.24|3
1617052400000|2021-03-29 21:13:20|519.25|515.25|519.24|515.24|519.25|515.25|519.24|515.24|4
1617052410000|2021-03-29 21:13:30|519.25|515.25|519.21|515.21|519.27|515.27|519.21|515.21|4
1617052420000|2021-03-29 21:13:40|519.2|515.2|519.19|515.19|519.2|515.2|519.19|515.19|2
1617052430000|2021-03-29 21:13:50|519.21|515.21|518.99|514.99|519.21|515.21|518.99|514.99|9
1617052440000|2021-03-29 21:14:00|519|515|518.94|514.94|519|515|518.94|514.94|8
1617052450000|2021-03-29 21:14:10|518.93|514.93|518.93|514.93|518.95|514.95|518.93|514.93|4
1617052460000|2021-03-29 21:14:20|518.95|514.95|518.95|514.95|518.95|514.95|518.95|514.95|1
1617052470000|2021-03-29 21:14:30|518.93|514.93|518.94|514.94|518.95|514.95|518.93|514.93|8
1617052490000|2021-03-29 21:14:50|518.95|514.95|518.95|514.95|518.95|514.95|518.94|514.94|5
1617052500000|2021-03-29 21:15:00|518.94|514.94|518.92|514.92|518.94|514.94|518.92|514.92|2
1617052510000|2021-03-29 21:15:10|518.94|514.94|518.94|514.94|518.94|514.94|518.92|514.92|3
1617052520000|2021-03-29 21:15:20|518.92|514.92|518.92|514.92|518.92|514.92|518.92|514.92|1
1617052530000|2021-03-29 21:15:30|518.94|514.94|518.92|514.92|518.94|514.94|518.92|514.92|4
1617052540000|2021-03-29 21:15:40|518.89|514.89|518.86|514.86|518.89|514.89|518.83|514.83|8
1617052550000|2021-03-29 21:15:50|518.84|514.84|518.86|514.86|518.86|514.86|518.83|514.83|6
1617052580000|2021-03-29 21:16:20|518.85|514.85|518.85|514.85|518.85|514.85|518.85|514.85|1
1617052590000|2021-03-29 21:16:30|518.82|514.82|518.83|514.83|518.85|514.85|518.82|514.82|6
1617052600000|2021-03-29 21:16:40|518.68|514.68|518.6|514.6|518.68|514.68|518.57|514.57|9
1617052610000|2021-03-29 21:16:50|518.59|514.59|518.57|514.57|518.59|514.59|518.57|514.57|3
1617052620000|2021-03-29 21:17:00|518.54|514.54|518.57|514.57|518.57|514.57|518.54|514.54|2
1617052630000|2021-03-29 21:17:10|518.43|514.43|518.41|514.41|518.45|514.45|518.4|514.4|9
1617052640000|2021-03-29 21:17:20|518.4|514.4|518.41|514.41|518.41|514.41|518.4|514.4|4
1617052650000|2021-03-29 21:17:30|518.4|514.4|518.4|514.4|518.4|514.4|518.4|514.4|1
1617052660000|2021-03-29 21:17:40|518.39|514.39|518.39|514.39|518.4|514.4|518.37|514.37|9
1617052670000|2021-03-29 21:17:50|518.4|514.4|518.4|514.4|518.43|514.43|518.39|514.39|11
1617052680000|2021-03-29 21:18:00|518.41|514.41|518.39|514.39|518.43|514.43|518.39|514.39|14
1617052690000|2021-03-29 21:18:10|518.4|514.4|518.4|514.4|518.41|514.41|518.39|514.39|9
1617052700000|2021-03-29 21:18:20|518.39|514.39|518.38|514.38|518.41|514.41|518.37|514.37|9
1617052710000|2021-03-29 21:18:30|518.37|514.37|518.31|514.31|518.37|514.37|518.31|514.31|9
1617052720000|2021-03-29 21:18:40|518.33|514.33|518.31|514.31|518.33|514.33|518.3|514.3|7
1617052730000|2021-03-29 21:18:50|518.32|514.32|518.32|514.32|518.32|514.32|518.31|514.31|3
1617052740000|2021-03-29 21:19:00|518.31|514.31|518.32|514.32|518.33|514.33|518.31|514.31|12
1617052750000|2021-03-29 21:19:10|518.31|514.31|518.32|514.32|518.32|514.32|518.31|514.31|4
1617052760000|2021-03-29 21:19:20|518.33|514.33|518.32|514.32|518.33|514.33|518.32|514.32|2
1617052780000|2021-03-29 21:19:40|518.3|514.3|518.3|514.3|518.31|514.31|518.3|514.3|5
1617052790000|2021-03-29 21:19:50|518.31|514.31|518.32|514.32|518.32|514.32|518.28|514.28|6
1617052800000|2021-03-29 21:20:00|518.31|514.31|518.32|514.32|518.35|514.35|518.31|514.31|14
1617052820000|2021-03-29 21:20:20|518.31|514.31|518.31|514.31|518.33|514.33|518.31|514.31|7
1617052830000|2021-03-29 21:20:30|518.3|514.3|518.35|514.35|518.41|514.41|518.3|514.3|6
1617052840000|2021-03-29 21:20:40|518.33|514.33|518.33|514.33|518.34|514.34|518.32|514.32|9
1617052850000|2021-03-29 21:20:50|518.34|514.34|518.34|514.34|518.34|514.34|518.34|514.34|1
1617052860000|2021-03-29 21:21:00|518.38|514.38|518.38|514.38|518.38|514.38|518.37|514.37|3
1617052870000|2021-03-29 21:21:10|518.39|514.39|518.38|514.38|518.39|514.39|518.38|514.38|8
1617052880000|2021-03-29 21:21:20|518.39|514.39|518.41|514.41|518.41|514.41|518.38|514.38|10
1617052890000|2021-03-29 21:21:30|518.4|514.4|518.41|514.41|518.41|514.41|518.4|514.4|2
1617052900000|2021-03-29 21:21:40|518.42|514.42|518.37|514.37|518.42|514.42|518.37|514.37|7
1617052910000|2021-03-29 21:21:50|518.38|514.38|518.39|514.39|518.39|514.39|518.38|514.38|6
1617052920000|2021-03-29 21:22:00|518.38|514.38|518.38|514.38|518.39|514.39|518.37|514.37|6
1617052930000|2021-03-29 21:22:10|518.39|514.39|518.38|514.38|518.39|514.39|518.37|514.37|8
1617052940000|2021-03-29 21:22:20|518.39|514.39|518.38|514.38|518.39|514.39|518.37|514.37|4
1617052950000|2021-03-29 21:22:30|518.39|514.39|518.39|514.39|518.39|514.39|518.38|514.38|3
1617052960000|2021-03-29 21:22:40|518.4|514.4|518.39|514.39|518.41|514.41|518.39|514.39|3
1617052970000|2021-03-29 21:22:50|518.38|514.38|518.38|514.38|518.4|514.4|518.38|514.38|8
1617052980000|2021-03-29 21:23:00|518.39|514.39|518.39|514.39|518.39|514.39|518.37|514.37|7
1617052990000|2021-03-29 21:23:10|518.38|514.38|518.37|514.37|518.39|514.39|518.37|514.37|8
1617053000000|2021-03-29 21:23:20|518.36|514.36|518.4|514.4|518.4|514.4|518.36|514.36|9
1617053010000|2021-03-29 21:23:30|518.38|514.38|518.41|514.41|518.41|514.41|518.38|514.38|10
1617053020000|2021-03-29 21:23:40|518.39|514.39|518.37|514.37|518.41|514.41|518.37|514.37|8
1617053030000|2021-03-29 21:23:50|518.38|514.38|518.39|514.39|518.39|514.39|518.38|514.38|6
1617053040000|2021-03-29 21:24:00|518.38|514.38|518.4|514.4|518.41|514.41|518.38|514.38|4
1617053050000|2021-03-29 21:24:10|518.41|514.41|518.44|514.44|518.44|514.44|518.41|514.41|8
1617053060000|2021-03-29 21:24:20|518.39|514.39|518.4|514.4|518.44|514.44|518.39|514.39|8
1617053070000|2021-03-29 21:24:30|518.42|514.42|518.42|514.42|518.42|514.42|518.42|514.42|1
1617053080000|2021-03-29 21:24:40|518.4|514.4|518.39|514.39|518.4|514.4|518.38|514.38|4
1617053090000|2021-03-29 21:24:50|518.38|514.38|518.4|514.4|518.4|514.4|518.38|514.38|5
1617053100000|2021-03-29 21:25:00|518.39|514.39|518.39|514.39|518.39|514.39|518.38|514.38|3
1617053110000|2021-03-29 21:25:10|518.38|514.38|518.38|514.38|518.39|514.39|518.38|514.38|3
1617053120000|2021-03-29 21:25:20|518.37|514.37|518.41|514.41|518.42|514.42|518.37|514.37|12
1617053130000|2021-03-29 21:25:30|518.42|514.42|518.4|514.4|518.42|514.42|518.4|514.4|8
1617053140000|2021-03-29 21:25:40|518.39|514.39|518.38|514.38|518.39|514.39|518.36|514.36|10
1617053150000|2021-03-29 21:25:50|518.37|514.37|518.38|514.38|518.39|514.39|518.37|514.37|10
1617053160000|2021-03-29 21:26:00|518.39|514.39|518.4|514.4|518.4|514.4|518.38|514.38|12
1617053170000|2021-03-29 21:26:10|518.39|514.39|518.42|514.42|518.42|514.42|518.38|514.38|11
1617053180000|2021-03-29 21:26:20|518.43|514.43|518.43|514.43|518.43|514.43|518.42|514.42|5
1617053190000|2021-03-29 21:26:30|518.44|514.44|518.48|514.48|518.49|514.49|518.43|514.43|17
1617053200000|2021-03-29 21:26:40|518.49|514.49|518.47|514.47|518.51|514.51|518.45|514.45|10
1617053210000|2021-03-29 21:26:50|518.48|514.48|518.45|514.45|518.48|514.48|518.44|514.44|8
1617053220000|2021-03-29 21:27:00|518.49|514.49|518.49|514.49|518.49|514.49|518.47|514.47|3
1617053230000|2021-03-29 21:27:10|518.47|514.47|518.44|514.44|518.49|514.49|518.43|514.43|8
1617053240000|2021-03-29 21:27:20|518.45|514.45|518.42|514.42|518.45|514.45|518.42|514.42|6
1617053250000|2021-03-29 21:27:30|518.41|514.41|518.49|514.49|518.51|514.51|518.41|514.41|5
1617053260000|2021-03-29 21:27:40|518.48|514.48|518.5|514.5|518.5|514.5|518.48|514.48|2
1617053270000|2021-03-29 21:27:50|518.48|514.48|518.48|514.48|518.5|514.5|518.43|514.43|14
1617053280000|2021-03-29 21:28:00|518.49|514.49|518.48|514.48|518.5|514.5|518.48|514.48|6
1617053290000|2021-03-29 21:28:10|518.47|514.47|518.49|514.49|518.49|514.49|518.46|514.46|7
1617053300000|2021-03-29 21:28:20|518.48|514.48|518.48|514.48|518.48|514.48|518.48|514.48|1
1617053310000|2021-03-29 21:28:30|518.49|514.49|518.47|514.47|518.49|514.49|518.47|514.47|3
1617053320000|2021-03-29 21:28:40|518.48|514.48|518.49|514.49|518.49|514.49|518.47|514.47|5
1617053330000|2021-03-29 21:28:50|518.5|514.5|518.5|514.5|518.5|514.5|518.48|514.48|4
1617053340000|2021-03-29 21:29:00|518.4|514.4|518.52|514.52|518.54|514.54|518.4|514.4|4
1617053350000|2021-03-29 21:29:10|518.5|514.5|518.52|514.52|518.52|514.52|518.5|514.5|4
1617053360000|2021-03-29 21:29:20|518.53|514.53|518.52|514.52|518.53|514.53|518.52|514.52|2
1617053370000|2021-03-29 21:29:30|518.49|514.49|518.49|514.49|518.52|514.52|518.49|514.49|5
1617053380000|2021-03-29 21:29:40|518.52|514.52|518.47|514.47|518.52|514.52|518.47|514.47|3
1617053390000|2021-03-29 21:29:50|518.48|514.48|518.5|514.5|518.5|514.5|518.47|514.47|8
1617053400000|2021-03-29 21:30:00|518.51|514.51|518.58|514.58|518.58|514.58|518.51|514.51|4
1617053410000|2021-03-29 21:30:10|518.55|514.55|518.63|514.63|518.63|514.63|518.55|514.55|3
1617053420000|2021-03-29 21:30:20|518.75|514.75|518.82|514.82|518.83|514.83|518.74|514.74|6
1617053430000|2021-03-29 21:30:30|518.86|514.86|518.84|514.84|518.86|514.86|518.82|514.82|3
1617053440000|2021-03-29 21:30:40|518.85|514.85|518.84|514.84|518.86|514.86|518.84|514.84|5
1617053460000|2021-03-29 21:31:00|518.8|514.8|518.84|514.84|518.84|514.84|518.8|514.8|2
1617053470000|2021-03-29 21:31:10|518.78|514.78|518.78|514.78|518.78|514.78|518.78|514.78|1
1617053480000|2021-03-29 21:31:20|518.79|514.79|518.79|514.79|518.79|514.79|518.79|514.79|1
1617053490000|2021-03-29 21:31:30|518.78|514.78|518.78|514.78|518.78|514.78|518.78|514.78|1
1617053500000|2021-03-29 21:31:40|518.81|514.81|518.83|514.83|518.85|514.85|518.81|514.81|6
1617053510000|2021-03-29 21:31:50|518.82|514.82|518.84|514.84|518.84|514.84|518.82|514.82|2
1617053520000|2021-03-29 21:32:00|518.83|514.83|518.79|514.79|518.83|514.83|518.77|514.77|5
1617053540000|2021-03-29 21:32:20|518.78|514.78|518.68|514.68|518.79|514.79|518.68|514.68|8
1617053550000|2021-03-29 21:32:30|518.69|514.69|518.61|514.61|518.7|514.7|518.61|514.61|5
1617053560000|2021-03-29 21:32:40|518.64|514.64|518.62|514.62|518.64|514.64|518.61|514.61|4
1617053570000|2021-03-29 21:32:50|518.6|514.6|518.46|514.46|518.61|514.61|518.45|514.45|8
1617053580000|2021-03-29 21:33:00|518.42|514.42|518.36|514.36|518.42|514.42|518.35|514.35|11
1617053590000|2021-03-29 21:33:10|518.37|514.37|518.36|514.36|518.39|514.39|518.31|514.31|12
1617053600000|2021-03-29 21:33:20|518.35|514.35|518.37|514.37|518.4|514.4|518.35|514.35|11
1617053610000|2021-03-29 21:33:30|518.38|514.38|518.34|514.34|518.38|514.38|518.32|514.32|11
1617053620000|2021-03-29 21:33:40|518.33|514.33|518.37|514.37|518.37|514.37|518.33|514.33|15
1617053630000|2021-03-29 21:33:50|518.36|514.36|518.36|514.36|518.37|514.37|518.36|514.36|5
1617053640000|2021-03-29 21:34:00|518.37|514.37|518.35|514.35|518.39|514.39|518.35|514.35|17
1617053650000|2021-03-29 21:34:10|518.37|514.37|518.36|514.36|518.39|514.39|518.35|514.35|12
1617053660000|2021-03-29 21:34:20|518.41|514.41|518.37|514.37|518.41|514.41|518.36|514.36|5
1617053670000|2021-03-29 21:34:30|518.38|514.38|518.38|514.38|518.38|514.38|518.38|514.38|1
1617053680000|2021-03-29 21:34:40|518.37|514.37|518.41|514.41|518.41|514.41|518.37|514.37|2
1617053690000|2021-03-29 21:34:50|518.42|514.42|518.42|514.42|518.42|514.42|518.42|514.42|1
1617053700000|2021-03-29 21:35:00|518.41|514.41|518.32|514.32|518.42|514.42|518.32|514.32|8
1617053710000|2021-03-29 21:35:10|518.31|514.31|518.27|514.27|518.31|514.31|518.27|514.27|3
1617053720000|2021-03-29 21:35:20|518.29|514.29|518.26|514.26|518.29|514.29|518.26|514.26|2
1617053730000|2021-03-29 21:35:30|518.25|514.25|518.24|514.24|518.25|514.25|518.24|514.24|2
1617053740000|2021-03-29 21:35:40|518.25|514.25|518.25|514.25|518.25|514.25|518.23|514.23|4
1617053750000|2021-03-29 21:35:50|518.26|514.26|518.27|514.27|518.27|514.27|518.26|514.26|2
1617053760000|2021-03-29 21:36:00|518.25|514.25|518.26|514.26|518.28|514.28|518.25|514.25|7
1617053780000|2021-03-29 21:36:20|518.24|514.24|518.25|514.25|518.25|514.25|518.24|514.24|2
1617053790000|2021-03-29 21:36:30|518.24|514.24|518.23|514.23|518.24|514.24|518.22|514.22|4
1617053800000|2021-03-29 21:36:40|518.22|514.22|518.25|514.25|518.26|514.26|518.22|514.22|7
1617053810000|2021-03-29 21:36:50|518.26|514.26|518.27|514.27|518.27|514.27|518.26|514.26|2
1617053820000|2021-03-29 21:37:00|518.26|514.26|518.26|514.26|518.26|514.26|518.25|514.25|3
1617053840000|2021-03-29 21:37:20|518.24|514.24|518.21|514.21|518.24|514.24|518.21|514.21|5
1617053850000|2021-03-29 21:37:30|518.2|514.2|518.23|514.23|518.23|514.23|518.2|514.2|5
1617053860000|2021-03-29 21:37:40|518.24|514.24|518.23|514.23|518.24|514.24|518.22|514.22|4
1617053870000|2021-03-29 21:37:50|518.24|514.24|518.26|514.26|518.26|514.26|518.23|514.23|3
1617053880000|2021-03-29 21:38:00|518.25|514.25|518.25|514.25|518.25|514.25|518.25|514.25|1
1617053890000|2021-03-29 21:38:10|518.26|514.26|518.29|514.29|518.29|514.29|518.26|514.26|3
1617053900000|2021-03-29 21:38:20|518.28|514.28|518.28|514.28|518.29|514.29|518.27|514.27|4
1617053910000|2021-03-29 21:38:30|518.27|514.27|518.29|514.29|518.29|514.29|518.27|514.27|9
1617053920000|2021-03-29 21:38:40|518.28|514.28|518.41|514.41|518.41|514.41|518.23|514.23|16
1617053930000|2021-03-29 21:38:50|518.31|514.31|518.5|514.5|518.6|514.6|518.31|514.31|20
1617053940000|2021-03-29 21:39:00|518.57|514.57|518.62|514.62|518.62|514.62|518.5|514.5|5
1617053950000|2021-03-29 21:39:10|518.65|514.65|518.65|514.65|518.65|514.65|518.64|514.64|3
1617053960000|2021-03-29 21:39:20|518.67|514.67|518.67|514.67|518.67|514.67|518.67|514.67|1
1617053970000|2021-03-29 21:39:30|518.63|514.63|518.65|514.65|518.65|514.65|518.63|514.63|3
1617053980000|2021-03-29 21:39:40|518.54|514.54|518.79|514.79|518.79|514.79|518.54|514.54|9
1617053990000|2021-03-29 21:39:50|518.8|514.8|518.82|514.82|518.82|514.82|518.79|514.79|6
1617054000000|2021-03-29 21:40:00|518.83|514.83|518.83|514.83|518.83|514.83|518.82|514.82|3
1617054010000|2021-03-29 21:40:10|518.84|514.84|518.85|514.85|518.85|514.85|518.84|514.84|2
1617054020000|2021-03-29 21:40:20|518.86|514.86|518.86|514.86|518.86|514.86|518.86|514.86|1
1617054040000|2021-03-29 21:40:40|518.85|514.85|518.87|514.87|518.87|514.87|518.85|514.85|2
1617054080000|2021-03-29 21:41:20|518.93|514.93|518.93|514.93|518.93|514.93|518.93|514.93|1
1617054090000|2021-03-29 21:41:30|518.91|514.91|518.91|514.91|518.91|514.91|518.91|514.91|1
1617054140000|2021-03-29 21:42:20|518.93|514.93|518.93|514.93|518.93|514.93|518.93|514.93|1
1617054150000|2021-03-29 21:42:30|518.91|514.91|518.93|514.93|518.93|514.93|518.91|514.91|2
1617054160000|2021-03-29 21:42:40|518.91|514.91|518.93|514.93|518.93|514.93|518.91|514.91|2
1617054170000|2021-03-29 21:42:50|518.91|514.91|518.91|514.91|518.93|514.93|518.91|514.91|5
1617054180000|2021-03-29 21:43:00|518.92|514.92|518.92|514.92|518.92|514.92|518.92|514.92|1
1617054190000|2021-03-29 21:43:10|518.89|514.89|519.02|515.02|519.02|515.02|518.88|514.88|9
1617054200000|2021-03-29 21:43:20|519.03|515.03|518.9|514.9|519.06|515.06|518.9|514.9|16
1617054210000|2021-03-29 21:43:30|518.83|514.83|518.82|514.82|518.83|514.83|518.74|514.74|21
1617054220000|2021-03-29 21:43:40|518.8|514.8|518.82|514.82|518.82|514.82|518.79|514.79|10
1617054230000|2021-03-29 21:43:50|518.81|514.81|518.81|514.81|518.82|514.82|518.79|514.79|7
1617054240000|2021-03-29 21:44:00|518.82|514.82|518.77|514.77|518.82|514.82|518.77|514.77|11
1617054250000|2021-03-29 21:44:10|518.76|514.76|518.73|514.73|518.76|514.76|518.72|514.72|11
1617054260000|2021-03-29 21:44:20|518.72|514.72|518.74|514.74|518.74|514.74|518.7|514.7|9
1617054270000|2021-03-29 21:44:30|518.72|514.72|518.66|514.66|518.75|514.75|518.66|514.66|10
1617054280000|2021-03-29 21:44:40|518.67|514.67|518.67|514.67|518.69|514.69|518.66|514.66|9
1617054290000|2021-03-29 21:44:50|518.68|514.68|518.67|514.67|518.69|514.69|518.67|514.67|8
1617054300000|2021-03-29 21:45:00|518.66|514.66|518.66|514.66|518.68|514.68|518.66|514.66|8
1617054310000|2021-03-29 21:45:10|518.65|514.65|518.56|514.56|518.65|514.65|518.56|514.56|12
1617054320000|2021-03-29 21:45:20|518.57|514.57|518.56|514.56|518.57|514.57|518.56|514.56|2
1617054330000|2021-03-29 21:45:30|518.57|514.57|518.57|514.57|518.57|514.57|518.55|514.55|9
1617054340000|2021-03-29 21:45:40|518.56|514.56|518.57|514.57|518.57|514.57|518.56|514.56|2
1617054350000|2021-03-29 21:45:50|518.58|514.58|518.58|514.58|518.58|514.58|518.57|514.57|3
1617054360000|2021-03-29 21:46:00|518.57|514.57|518.52|514.52|518.59|514.59|518.52|514.52|12
1617054370000|2021-03-29 21:46:10|518.53|514.53|518.52|514.52|518.54|514.54|518.52|514.52|8
1617054380000|2021-03-29 21:46:20|518.53|514.53|518.53|514.53|518.55|514.55|518.52|514.52|14
1617054390000|2021-03-29 21:46:30|518.55|514.55|518.55|514.55|518.59|514.59|518.53|514.53|13
1617054400000|2021-03-29 21:46:40|518.56|514.56|518.5|514.5|518.56|514.56|518.5|514.5|20
1617054410000|2021-03-29 21:46:50|518.51|514.51|518.47|514.47|518.51|514.51|518.47|514.47|7
1617054420000|2021-03-29 21:47:00|518.46|514.46|518.46|514.46|518.5|514.5|518.45|514.45|12
1617054430000|2021-03-29 21:47:10|518.45|514.45|518.45|514.45|518.47|514.47|518.45|514.45|8
1617054440000|2021-03-29 21:47:20|518.46|514.46|518.46|514.46|518.47|514.47|518.45|514.45|8
1617054450000|2021-03-29 21:47:30|518.45|514.45|518.45|514.45|518.46|514.46|518.41|514.41|12
1617054460000|2021-03-29 21:47:40|518.43|514.43|518.37|514.37|518.43|514.43|518.37|514.37|3
1617054470000|2021-03-29 21:47:50|518.38|514.38|518.37|514.37|518.38|514.38|518.37|514.37|6
1617054480000|2021-03-29 21:48:00|518.36|514.36|518.36|514.36|518.43|514.43|518.36|514.36|6
1617054490000|2021-03-29 21:48:10|518.35|514.35|518.33|514.33|518.36|514.36|518.33|514.33|12
1617054500000|2021-03-29 21:48:20|518.32|514.32|518.33|514.33|518.33|514.33|518.32|514.32|2
1617054510000|2021-03-29 21:48:30|518.34|514.34|518.32|514.32|518.34|514.34|518.32|514.32|11
1617054520000|2021-03-29 21:48:40|518.37|514.37|518.36|514.36|518.37|514.37|518.35|514.35|5
1617054530000|2021-03-29 21:48:50|518.37|514.37|518.47|514.47|518.47|514.47|518.34|514.34|14
1617054540000|2021-03-29 21:49:00|518.48|514.48|518.65|514.65|518.68|514.68|518.48|514.48|14
1617054550000|2021-03-29 21:49:10|518.63|514.63|518.69|514.69|518.69|514.69|518.63|514.63|7
1617054560000|2021-03-29 21:49:20|518.68|514.68|518.75|514.75|518.75|514.75|518.68|514.68|7
1617054570000|2021-03-29 21:49:30|518.74|514.74|518.79|514.79|518.81|514.81|518.74|514.74|11
1617054580000|2021-03-29 21:49:40|518.81|514.81|518.93|514.93|518.93|514.93|518.79|514.79|17
1617054590000|2021-03-29 21:49:50|518.94|514.94|518.94|514.94|518.94|514.94|518.92|514.92|4
1617054600000|2021-03-29 21:50:00|518.91|514.91|518.87|514.87|518.91|514.91|518.83|514.83|3
1617054610000|2021-03-29 21:50:10|518.86|514.86|518.8|514.8|518.89|514.89|518.77|514.77|19
1617054620000|2021-03-29 21:50:20|518.79|514.79|518.64|514.64|518.84|514.84|518.64|514.64|14
1617054630000|2021-03-29 21:50:30|518.66|514.66|518.64|514.64|518.67|514.67|518.64|514.64|6
1617054640000|2021-03-29 21:50:40|518.42|514.42|518.45|514.45|518.47|514.47|518.42|514.42|13
1617054650000|2021-03-29 21:50:50|518.44|514.44|518.45|514.45|518.45|514.45|518.43|514.43|9
1617054660000|2021-03-29 21:51:00|518.46|514.46|518.46|514.46|518.46|514.46|518.46|514.46|1
1617054670000|2021-03-29 21:51:10|518.45|514.45|518.44|514.44|518.5|514.5|518.44|514.44|7
1617054680000|2021-03-29 21:51:20|518.45|514.45|518.46|514.46|518.46|514.46|518.45|514.45|6
1617054690000|2021-03-29 21:51:30|518.45|514.45|518.4|514.4|518.45|514.45|518.39|514.39|7
1617054700000|2021-03-29 21:51:40|518.41|514.41|518.44|514.44|518.45|514.45|518.4|514.4|14
1617054710000|2021-03-29 21:51:50|518.42|514.42|518.38|514.38|518.46|514.46|518.38|514.38|15
1617054720000|2021-03-29 21:52:00|518.4|514.4|518.43|514.43|518.47|514.47|518.4|514.4|19
1617054730000|2021-03-29 21:52:10|518.45|514.45|518.42|514.42|518.45|514.45|518.41|514.41|12
1617054740000|2021-03-29 21:52:20|518.41|514.41|518.44|514.44|518.44|514.44|518.39|514.39|6
1617054750000|2021-03-29 21:52:30|518.42|514.42|518.43|514.43|518.44|514.44|518.39|514.39|11
1617054760000|2021-03-29 21:52:40|518.44|514.44|518.45|514.45|518.51|514.51|518.44|514.44|19
1617054770000|2021-03-29 21:52:50|518.48|514.48|518.44|514.44|518.49|514.49|518.43|514.43|14
1617054780000|2021-03-29 21:53:00|518.47|514.47|518.5|514.5|518.51|514.51|518.44|514.44|16
1617054790000|2021-03-29 21:53:10|518.47|514.47|518.13|514.13|518.51|514.51|518.1|514.1|17
1617054800000|2021-03-29 21:53:20|518.22|514.22|517.74|513.74|518.28|514.28|517.68|513.68|19
1617054810000|2021-03-29 21:53:30|517.75|513.75|517.67|513.67|517.76|513.76|517.67|513.67|8
1617054820000|2021-03-29 21:53:40|517.68|513.68|517.68|513.68|517.7|513.7|517.67|513.67|12
1617054830000|2021-03-29 21:53:50|517.69|513.69|517.64|513.64|517.69|513.69|517.64|513.64|10
1617054840000|2021-03-29 21:54:00|517.63|513.63|517.64|513.64|517.64|513.64|517.62|513.62|11
1617054850000|2021-03-29 21:54:10|517.65|513.65|517.67|513.67|517.68|513.68|517.63|513.63|10
1617054860000|2021-03-29 21:54:20|517.65|513.65|517.67|513.67|517.67|513.67|517.65|513.65|6
1617054870000|2021-03-29 21:54:30|517.66|513.66|517.64|513.64|517.67|513.67|517.64|513.64|7
1617054880000|2021-03-29 21:54:40|517.65|513.65|517.65|513.65|517.65|513.65|517.64|513.64|5
1617054890000|2021-03-29 21:54:50|517.66|513.66|517.65|513.65|517.66|513.66|517.64|513.64|8
1617054900000|2021-03-29 21:55:00|517.63|513.63|517.67|513.67|517.67|513.67|517.63|513.63|9
1617054910000|2021-03-29 21:55:10|517.68|513.68|517.95|513.95|517.95|513.95|517.67|513.67|9
1617054920000|2021-03-29 21:55:20|517.99|513.99|518.29|514.29|518.32|514.32|517.96|513.96|18
1617054930000|2021-03-29 21:55:30|518.3|514.3|518.31|514.31|518.34|514.34|518.29|514.29|11
1617054940000|2021-03-29 21:55:40|518.29|514.29|518.33|514.33|518.4|514.4|518.28|514.28|11
1617054950000|2021-03-29 21:55:50|518.34|514.34|518.32|514.32|518.34|514.34|518.28|514.28|10
1617054960000|2021-03-29 21:56:00|518.31|514.31|518.32|514.32|518.32|514.32|518.31|514.31|2
1617054970000|2021-03-29 21:56:10|518.31|514.31|518.3|514.3|518.32|514.32|518.3|514.3|4
1617054980000|2021-03-29 21:56:20|518.31|514.31|518.37|514.37|518.38|514.38|518.29|514.29|17
1617054990000|2021-03-29 21:56:30|518.39|514.39|518.6|514.6|518.6|514.6|518.39|514.39|10
1617055000000|2021-03-29 21:56:40|518.58|514.58|518.62|514.62|518.62|514.62|518.58|514.58|5
1617055010000|2021-03-29 21:56:50|518.61|514.61|518.63|514.63|518.67|514.67|518.59|514.59|14
1617055020000|2021-03-29 21:57:00|518.65|514.65|518.63|514.63|518.66|514.66|518.63|514.63|6
1617055030000|2021-03-29 21:57:10|518.64|514.64|518.64|514.64|518.66|514.66|518.62|514.62|11
1617055040000|2021-03-29 21:57:20|518.63|514.63|518.64|514.64|518.66|514.66|518.63|514.63|9
1617055050000|2021-03-29 21:57:30|518.63|514.63|518.52|514.52|518.63|514.63|518.52|514.52|17
1617055060000|2021-03-29 21:57:40|518.53|514.53|518.58|514.58|518.58|514.58|518.53|514.53|9
1617055070000|2021-03-29 21:57:50|518.56|514.56|518.58|514.58|518.58|514.58|518.56|514.56|8
1617055080000|2021-03-29 21:58:00|518.57|514.57|518.58|514.58|518.59|514.59|518.57|514.57|6
1617055090000|2021-03-29 21:58:10|518.59|514.59|518.61|514.61|518.62|514.62|518.54|514.54|10
1617055100000|2021-03-29 21:58:20|518.62|514.62|518.6|514.6|518.66|514.66|518.6|514.6|4
1617055110000|2021-03-29 21:58:30|518.63|514.63|518.61|514.61|518.65|514.65|518.59|514.59|12
1617055120000|2021-03-29 21:58:40|518.6|514.6|518.6|514.6|518.63|514.63|518.6|514.6|11
1617055130000|2021-03-29 21:58:50|518.61|514.61|518.6|514.6|518.63|514.63|518.6|514.6|11
1617055140000|2021-03-29 21:59:00|518.62|514.62|518.62|514.62|518.62|514.62|518.58|514.58|4
1617055150000|2021-03-29 21:59:10|518.61|514.61|518.6|514.6|518.62|514.62|518.58|514.58|6
1617055160000|2021-03-29 21:59:20|518.59|514.59|518.65|514.65|518.66|514.66|518.59|514.59|10
1617055170000|2021-03-29 21:59:30|518.67|514.67|518.65|514.65|518.67|514.67|518.65|514.65|6
1617055190000|2021-03-29 21:59:50|518.64|514.64|518.64|514.64|518.64|514.64|518.64|514.64|1
1617055200000|2021-03-29 22:00:00|518.63|514.63|518.44|514.44|518.63|514.63|518.42|514.42|18
1617055210000|2021-03-29 22:00:10|518.31|514.31|518.1|514.1|518.34|514.34|518.1|514.1|17
1617055220000|2021-03-29 22:00:20|518.11|514.11|517.78|513.78|518.12|514.12|517.77|513.77|21
1617055230000|2021-03-29 22:00:30|517.77|513.77|517.65|513.65|517.77|513.77|517.63|513.63|14
1617055240000|2021-03-29 22:00:40|517.66|513.66|517.64|513.64|517.66|513.66|517.64|513.64|9
1617055250000|2021-03-29 22:00:50|517.63|513.63|517.36|513.36|517.65|513.65|517.32|513.32|17
1617055260000|2021-03-29 22:01:00|517.37|513.37|517.25|513.25|517.44|513.44|517.25|513.25|12
1617055270000|2021-03-29 22:01:10|517.24|513.24|517.22|513.22|517.31|513.31|517.22|513.22|18
1617055280000|2021-03-29 22:01:20|517.21|513.21|517.21|513.21|517.23|513.23|517.21|513.21|7
1617055290000|2021-03-29 22:01:30|517.22|513.22|517.6|513.6|517.6|513.6|517.22|513.22|18
1617055300000|2021-03-29 22:01:40|517.59|513.59|517.66|513.66|517.66|513.66|517.54|513.54|19
1617055310000|2021-03-29 22:01:50|517.67|513.67|517.7|513.7|517.7|513.7|517.59|513.59|12
1617055320000|2021-03-29 22:02:00|517.71|513.71|517.92|513.92|517.98|513.98|517.66|513.66|19
1617055330000|2021-03-29 22:02:10|517.99|513.99|518.21|514.21|518.21|514.21|517.88|513.88|16
1617055340000|2021-03-29 22:02:20|518.2|514.2|518.16|514.16|518.2|514.2|518.15|514.15|10
1617055350000|2021-03-29 22:02:30|518.18|514.18|518.03|514.03|518.18|514.18|518.01|514.01|13
1617055360000|2021-03-29 22:02:40|518.09|514.09|518.12|514.12|518.12|514.12|517.99|513.99|17
1617055370000|2021-03-29 22:02:50|518.09|514.09|518.33|514.33|518.36|514.36|518.08|514.08|20
1617055380000|2021-03-29 22:03:00|518.31|514.31|518.49|514.49|518.5|514.5|518.31|514.31|15
1617055390000|2021-03-29 22:03:10|518.48|514.48|518.49|514.49|518.49|514.49|518.46|514.46|14
1617055400000|2021-03-29 22:03:20|518.48|514.48|518.47|514.47|518.49|514.49|518.38|514.38|14
1617055410000|2021-03-29 22:03:30|518.46|514.46|518.46|514.46|518.49|514.49|518.38|514.38|18
1617055420000|2021-03-29 22:03:40|518.45|514.45|518.47|514.47|518.47|514.47|518.44|514.44|8
1617055430000|2021-03-29 22:03:50|518.46|514.46|518.49|514.49|518.51|514.51|518.44|514.44|11
1617055440000|2021-03-29 22:04:00|518.5|514.5|518.48|514.48|518.5|514.5|518.48|514.48|2
1617055450000|2021-03-29 22:04:10|518.52|514.52|518.72|514.72|518.72|514.72|518.48|514.48|7
1617055460000|2021-03-29 22:04:20|518.73|514.73|518.85|514.85|518.85|514.85|518.73|514.73|18
1617055470000|2021-03-29 22:04:30|518.86|514.86|518.76|514.76|518.89|514.89|518.75|514.75|15
1617055480000|2021-03-29 22:04:40|518.87|514.87|518.87|514.87|518.88|514.88|518.74|514.74|18
1617055490000|2021-03-29 22:04:50|518.86|514.86|518.91|514.91|519.01|515.01|518.86|514.86|11
1617055500000|2021-03-29 22:05:00|519|515|518.99|514.99|519.01|515.01|518.97|514.97|14
1617055510000|2021-03-29 22:05:10|519|515|518.87|514.87|519|515|518.86|514.86|17
1617055520000|2021-03-29 22:05:20|518.84|514.84|518.93|514.93|518.96|514.96|518.84|514.84|11
1617055530000|2021-03-29 22:05:30|518.94|514.94|519.03|515.03|519.06|515.06|518.94|514.94|15
1617055540000|2021-03-29 22:05:40|519.01|515.01|519|515|519.02|515.02|518.96|514.96|14
1617055550000|2021-03-29 22:05:50|518.99|514.99|519.04|515.04|519.04|515.04|518.99|514.99|10
1617055560000|2021-03-29 22:06:00|519.05|515.05|519.26|515.26|519.26|515.26|519.01|515.01|22
1617055570000|2021-03-29 22:06:10|519.29|515.29|519.2|515.2|519.3|515.3|519.2|515.2|16
1617055580000|2021-03-29 22:06:20|519.25|515.25|519.35|515.35|519.37|515.37|519.23|515.23|16
1617055590000|2021-03-29 22:06:30|519.34|515.34|519.35|515.35|519.37|515.37|519.32|515.32|11
1617055600000|2021-03-29 22:06:40|519.34|515.34|519.59|515.59|519.63|515.63|519.34|515.34|16
1617055610000|2021-03-29 22:06:50|519.54|515.54|519.5|515.5|519.54|515.54|519.49|515.49|15
1617055620000|2021-03-29 22:07:00|519.51|515.51|519.13|515.13|519.52|515.52|519.13|515.13|17
1617055630000|2021-03-29 22:07:10|519.09|515.09|519.16|515.16|519.18|515.18|518.99|514.99|19
1617055640000|2021-03-29 22:07:20|519.15|515.15|519.31|515.31|519.31|515.31|519.14|515.14|14
1617055650000|2021-03-29 22:07:30|519.3|515.3|519.3|515.3|519.32|515.32|519.29|515.29|7
1617055660000|2021-03-29 22:07:40|519.31|515.31|519.3|515.3|519.32|515.32|519.25|515.25|13
1617055670000|2021-03-29 22:07:50|519.28|515.28|519.35|515.35|519.36|515.36|519.28|515.28|9
1617055680000|2021-03-29 22:08:00|519.37|515.37|519.23|515.23|519.37|515.37|519.22|515.22|13
1617055690000|2021-03-29 22:08:10|519.27|515.27|519.13|515.13|519.33|515.33|519.12|515.12|19
1617055700000|2021-03-29 22:08:20|519.12|515.12|519.1|515.1|519.16|515.16|519.1|515.1|12
1617055710000|2021-03-29 22:08:30|519.11|515.11|519.13|515.13|519.13|515.13|519.11|515.11|3
1617055720000|2021-03-29 22:08:40|519.16|515.16|519.31|515.31|519.34|515.34|519.16|515.16|14
1617055730000|2021-03-29 22:08:50|519.34|515.34|519.31|515.31|519.34|515.34|519.28|515.28|14
1617055740000|2021-03-29 22:09:00|519.3|515.3|519.31|515.31|519.32|515.32|519.29|515.29|8
1617055750000|2021-03-29 22:09:10|519.29|515.29|519.27|515.27|519.31|515.31|519.26|515.26|8
1617055760000|2021-03-29 22:09:20|519.23|515.23|519.2|515.2|519.23|515.23|519.03|515.03|15
1617055770000|2021-03-29 22:09:30|519.19|515.19|519.16|515.16|519.19|515.19|519.16|515.16|2
1617055780000|2021-03-29 22:09:40|519.18|515.18|519.16|515.16|519.18|515.18|519.16|515.16|2
1617055790000|2021-03-29 22:09:50|519.14|515.14|519.13|515.13|519.18|515.18|519.11|515.11|13
1617055800000|2021-03-29 22:10:00|519.16|515.16|518.89|514.89|519.18|515.18|518.89|514.89|12
1617055810000|2021-03-29 22:10:10|518.86|514.86|519.03|515.03|519.04|515.04|518.86|514.86|12
1617055820000|2021-03-29 22:10:20|519.04|515.04|519.03|515.03|519.19|515.19|518.94|514.94|14
1617055830000|2021-03-29 22:10:30|519.04|515.04|519.14|515.14|519.23|515.23|519.04|515.04|12
1617055840000|2021-03-29 22:10:40|519.35|515.35|519.26|515.26|519.35|515.35|519.26|515.26|10
1617055850000|2021-03-29 22:10:50|519.35|515.35|519.35|515.35|519.37|515.37|519.26|515.26|16
1617055860000|2021-03-29 22:11:00|519.36|515.36|519.36|515.36|519.37|515.37|519.35|515.35|9
1617055870000|2021-03-29 22:11:10|519.35|515.35|519.47|515.47|519.57|515.57|519.35|515.35|20
1617055880000|2021-03-29 22:11:20|519.5|515.5|519.53|515.53|519.54|515.54|519.44|515.44|10
1617055890000|2021-03-29 22:11:30|519.61|515.61|519.5|515.5|519.61|515.61|519.46|515.46|16
1617055900000|2021-03-29 22:11:40|519.49|515.49|519.5|515.5|519.51|515.51|519.49|515.49|8
1617055910000|2021-03-29 22:11:50|519.58|515.58|519.53|515.53|519.58|515.58|519.51|515.51|7
1617055920000|2021-03-29 22:12:00|519.52|515.52|519.53|515.53|519.53|515.53|519.5|515.5|11
1617055930000|2021-03-29 22:12:10|519.52|515.52|519.6|515.6|519.61|515.61|519.49|515.49|13
1617055940000|2021-03-29 22:12:20|519.59|515.59|519.74|515.74|519.74|515.74|519.59|515.59|11
1617055950000|2021-03-29 22:12:30|519.75|515.75|519.74|515.74|519.76|515.76|519.73|515.73|12
1617055960000|2021-03-29 22:12:40|519.73|515.73|519.84|515.84|519.86|515.86|519.73|515.73|13
1617055970000|2021-03-29 22:12:50|519.82|515.82|519.84|515.84|519.84|515.84|519.8|515.8|12
1617055980000|2021-03-29 22:13:00|519.81|515.81|519.82|515.82|519.83|515.83|519.74|515.74|11
1617055990000|2021-03-29 22:13:10|519.81|515.81|519.83|515.83|519.83|515.83|519.74|515.74|10
1617056000000|2021-03-29 22:13:20|519.82|515.82|519.88|515.88|519.97|515.97|519.82|515.82|20
1617056010000|2021-03-29 22:13:30|519.89|515.89|519.96|515.96|519.97|515.97|519.88|515.88|13
1617056020000|2021-03-29 22:13:40|519.97|515.97|520.05|516.05|520.11|516.11|519.94|515.94|19
1617056030000|2021-03-29 22:13:50|520.1|516.1|520.11|516.11|520.13|516.13|520.08|516.08|19
1617056040000|2021-03-29 22:14:00|520.12|516.12|520.12|516.12|520.16|516.16|520.11|516.11|12
1617056050000|2021-03-29 22:14:10|520.14|516.14|520.15|516.15|520.17|516.17|520.13|516.13|5
1617056060000|2021-03-29 22:14:20|520.14|516.14|520.04|516.04|520.14|516.14|519.95|515.95|20
1617056070000|2021-03-29 22:14:30|519.99|515.99|520.02|516.02|520.05|516.05|519.96|515.96|10
1617056080000|2021-03-29 22:14:40|520.11|516.11|520.12|516.12|520.15|516.15|520.01|516.01|22
1617056090000|2021-03-29 22:14:50|520.1|516.1|520.17|516.17|520.17|516.17|520.1|516.1|13
1617056100000|2021-03-29 22:15:00|520.18|516.18|520.07|516.07|520.23|516.23|520.07|516.07|16
1617056110000|2021-03-29 22:15:10|520.08|516.08|520.02|516.02|520.09|516.09|519.99|515.99|21
1617056120000|2021-03-29 22:15:20|520.01|516.01|520.24|516.24|520.3|516.3|520.01|516.01|19
1617056130000|2021-03-29 22:15:30|520.19|516.19|520.37|516.37|520.37|516.37|520.19|516.19|12
1617056140000|2021-03-29 22:15:40|520.34|516.34|520.18|516.18|520.42|516.42|520.17|516.17|13
1617056150000|2021-03-29 22:15:50|520.17|516.17|520.14|516.14|520.23|516.23|520.12|516.12|17
1617056160000|2021-03-29 22:16:00|520.12|516.12|520|516|520.14|516.14|519.93|515.93|17
1617056170000|2021-03-29 22:16:10|520.01|516.01|520.01|516.01|520.01|516.01|520|516|7
1617056180000|2021-03-29 22:16:20|520|516|519.99|515.99|520.02|516.02|519.99|515.99|14
1617056190000|2021-03-29 22:16:30|520.02|516.02|519.96|515.96|520.02|516.02|519.94|515.94|12
1617056200000|2021-03-29 22:16:40|519.97|515.97|520.08|516.08|520.12|516.12|519.94|515.94|21
1617056210000|2021-03-29 22:16:50|520.04|516.04|519.96|515.96|520.15|516.15|519.96|515.96|14
1617056220000|2021-03-29 22:17:00|519.94|515.94|520.01|516.01|520.02|516.02|519.94|515.94|14
1617056230000|2021-03-29 22:17:10|520|516|520.02|516.02|520.02|516.02|519.97|515.97|9
1617056240000|2021-03-29 22:17:20|519.94|515.94|519.85|515.85|519.94|515.94|519.85|515.85|14
1617056250000|2021-03-29 22:17:30|519.83|515.83|519.82|515.82|519.83|515.83|519.81|515.81|6
1617056260000|2021-03-29 22:17:40|519.83|515.83|519.93|515.93|519.95|515.95|519.82|515.82|11
1617056270000|2021-03-29 22:17:50|519.92|515.92|519.79|515.79|519.97|515.97|519.79|515.79|14
1617056280000|2021-03-29 22:18:00|519.77|515.77|519.63|515.63|519.77|515.77|519.62|515.62|15
1617056290000|2021-03-29 22:18:10|519.64|515.64|519.67|515.67|519.71|515.71|519.64|515.64|6
1617056300000|2021-03-29 22:18:20|519.66|515.66|519.65|515.65|519.77|515.77|519.61|515.61|14
1617056310000|2021-03-29 22:18:30|519.64|515.64|519.63|515.63|519.64|515.64|519.6|515.6|10
1617056320000|2021-03-29 22:18:40|519.64|515.64|519.63|515.63|519.65|515.65|519.61|515.61|10
1617056330000|2021-03-29 22:18:50|519.58|515.58|519.54|515.54|519.61|515.61|519.54|515.54|8
1617056340000|2021-03-29 22:19:00|519.55|515.55|519.44|515.44|519.55|515.55|519.44|515.44|4
1617056350000|2021-03-29 22:19:10|519.45|515.45|519.46|515.46|519.46|515.46|519.44|515.44|6
1617056360000|2021-03-29 22:19:20|519.45|515.45|519.51|515.51|519.58|515.58|519.45|515.45|8
1617056370000|2021-03-29 22:19:30|519.49|515.49|519.55|515.55|519.61|515.61|519.49|515.49|15
1617056380000|2021-03-29 22:19:40|519.57|515.57|519.61|515.61|519.76|515.76|519.57|515.57|19
1617056390000|2021-03-29 22:19:50|519.6|515.6|519.57|515.57|519.66|515.66|519.56|515.56|8
1617056400000|2021-03-29 22:20:00|519.56|515.56|519.53|515.53|519.56|515.56|519.51|515.51|6
1617056410000|2021-03-29 22:20:10|519.52|515.52|519.44|515.44|519.54|515.54|519.4|515.4|17
1617056420000|2021-03-29 22:20:20|519.4|515.4|519.54|515.54|519.57|515.57|519.4|515.4|15
1617056430000|2021-03-29 22:20:30|519.55|515.55|519.55|515.55|519.56|515.56|519.52|515.52|10
1617056440000|2021-03-29 22:20:40|519.56|515.56|519.56|515.56|519.58|515.58|519.52|515.52|12
1617056450000|2021-03-29 22:20:50|519.57|515.57|519.58|515.58|519.59|515.59|519.52|515.52|15
1617056460000|2021-03-29 22:21:00|519.57|515.57|519.59|515.59|519.61|515.61|519.57|515.57|10
1617056470000|2021-03-29 22:21:10|519.56|515.56|519.59|515.59|519.62|515.62|519.56|515.56|4
1617056480000|2021-03-29 22:21:20|519.58|515.58|519.62|515.62|519.62|515.62|519.57|515.57|8
1617056490000|2021-03-29 22:21:30|519.61|515.61|519.53|515.53|519.61|515.61|519.52|515.52|12
1617056500000|2021-03-29 22:21:40|519.51|515.51|519.5|515.5|519.51|515.51|519.5|515.5|6
1617056510000|2021-03-29 22:21:50|519.48|515.48|519.42|515.42|519.49|515.49|519.42|515.42|14
1617056520000|2021-03-29 22:22:00|519.43|515.43|519.44|515.44|519.52|515.52|519.41|515.41|17
1617056530000|2021-03-29 22:22:10|519.43|515.43|519.41|515.41|519.46|515.46|519.41|515.41|11
1617056540000|2021-03-29 22:22:20|519.42|515.42|519.42|515.42|519.46|515.46|519.41|515.41|7
1617056550000|2021-03-29 22:22:30|519.41|515.41|519.42|515.42|519.43|515.43|519.41|515.41|8
1617056560000|2021-03-29 22:22:40|519.43|515.43|519.38|515.38|519.49|515.49|519.37|515.37|16
1617056570000|2021-03-29 22:22:50|519.41|515.41|519.46|515.46|519.46|515.46|519.37|515.37|14
1617056580000|2021-03-29 22:23:00|519.44|515.44|519.47|515.47|519.47|515.47|519.43|515.43|12
1617056590000|2021-03-29 22:23:10|519.49|515.49|519.46|515.46|519.49|515.49|519.45|515.45|12
1617056600000|2021-03-29 22:23:20|519.47|515.47|519.42|515.42|519.47|515.47|519.41|515.41|8
1617056610000|2021-03-29 22:23:30|519.44|515.44|519.44|515.44|519.48|515.48|519.43|515.43|14
1617056620000|2021-03-29 22:23:40|519.43|515.43|519.47|515.47|519.47|515.47|519.43|515.43|11
1617056630000|2021-03-29 22:23:50|519.46|515.46|519.46|515.46|519.46|515.46|519.45|515.45|7
1617056640000|2021-03-29 22:24:00|519.48|515.48|519.52|515.52|519.54|515.54|519.47|515.47|10
1617056650000|2021-03-29 22:24:10|519.5|515.5|519.52|515.52|519.53|515.53|519.5|515.5|10
1617056660000|2021-03-29 22:24:20|519.53|515.53|519.48|515.48|519.53|515.53|519.48|515.48|9
1617056670000|2021-03-29 22:24:30|519.49|515.49|519.46|515.46|519.5|515.5|519.46|515.46|13
1617056680000|2021-03-29 22:24:40|519.44|515.44|519.44|515.44|519.46|515.46|519.42|515.42|13
1617056690000|2021-03-29 22:24:50|519.43|515.43|519.43|515.43|519.44|515.44|519.42|515.42|4
1617056700000|2021-03-29 22:25:00|519.45|515.45|519.3|515.3|519.45|515.45|519.3|515.3|10
1617056710000|2021-03-29 22:25:10|519.27|515.27|519.22|515.22|519.27|515.27|519.21|515.21|4
1617056720000|2021-03-29 22:25:20|519.23|515.23|519.19|515.19|519.23|515.23|519.19|515.19|4
1617056730000|2021-03-29 22:25:30|519.2|515.2|519.03|515.03|519.2|515.2|519.03|515.03|9
1617056740000|2021-03-29 22:25:40|519.02|515.02|519.03|515.03|519.05|515.05|519.01|515.01|12
1617056750000|2021-03-29 22:25:50|518.97|514.97|518.93|514.93|518.98|514.98|518.91|514.91|6
1617056760000|2021-03-29 22:26:00|518.91|514.91|518.89|514.89|518.92|514.92|518.89|514.89|7
1617056770000|2021-03-29 22:26:10|518.91|514.91|518.89|514.89|518.91|514.91|518.88|514.88|5
1617056780000|2021-03-29 22:26:20|518.88|514.88|518.91|514.91|518.91|514.91|518.88|514.88|4
1617056790000|2021-03-29 22:26:30|518.89|514.89|518.94|514.94|518.98|514.98|518.89|514.89|6
1617056800000|2021-03-29 22:26:40|518.95|514.95|518.94|514.94|518.96|514.96|518.93|514.93|10
1617056810000|2021-03-29 22:26:50|518.95|514.95|518.95|514.95|518.95|514.95|518.93|514.93|3
1617056820000|2021-03-29 22:27:00|518.98|514.98|518.91|514.91|518.98|514.98|518.91|514.91|18
1617056830000|2021-03-29 22:27:10|518.93|514.93|518.93|514.93|518.93|514.93|518.91|514.91|8
1617056840000|2021-03-29 22:27:20|518.92|514.92|518.9|514.9|518.92|514.92|518.9|514.9|8
1617056850000|2021-03-29 22:27:30|518.89|514.89|518.9|514.9|518.91|514.91|518.89|514.89|6
1617056860000|2021-03-29 22:27:40|518.91|514.91|518.91|514.91|518.92|514.92|518.9|514.9|5
1617056870000|2021-03-29 22:27:50|518.9|514.9|518.91|514.91|518.91|514.91|518.9|514.9|6
1617056880000|2021-03-29 22:28:00|518.9|514.9|518.91|514.91|518.94|514.94|518.9|514.9|11
1617056890000|2021-03-29 22:28:10|518.9|514.9|518.77|514.77|518.93|514.93|518.77|514.77|11
1617056900000|2021-03-29 22:28:20|518.78|514.78|518.81|514.81|518.81|514.81|518.78|514.78|5
1617056910000|2021-03-29 22:28:30|518.8|514.8|518.77|514.77|518.89|514.89|518.76|514.76|13
1617056920000|2021-03-29 22:28:40|518.76|514.76|518.74|514.74|518.77|514.77|518.73|514.73|7
1617056930000|2021-03-29 22:28:50|518.73|514.73|518.73|514.73|518.74|514.74|518.72|514.72|4
1617056940000|2021-03-29 22:29:00|518.72|514.72|518.72|514.72|518.72|514.72|518.71|514.71|7
1617056950000|2021-03-29 22:29:10|518.71|514.71|518.75|514.75|518.75|514.75|518.71|514.71|5
1617056960000|2021-03-29 22:29:20|518.76|514.76|518.83|514.83|518.88|514.88|518.74|514.74|12
1617056970000|2021-03-29 22:29:30|518.85|514.85|518.88|514.88|518.88|514.88|518.85|514.85|7
1617056980000|2021-03-29 22:29:40|518.87|514.87|518.93|514.93|518.93|514.93|518.86|514.86|15
1617056990000|2021-03-29 22:29:50|518.94|514.94|518.93|514.93|518.94|514.94|518.93|514.93|4
1617057000000|2021-03-29 22:30:00|518.94|514.94|518.99|514.99|519|515|518.91|514.91|10
1617057010000|2021-03-29 22:30:10|518.98|514.98|519|515|519|515|518.96|514.96|4
1617057020000|2021-03-29 22:30:20|518.98|514.98|519.02|515.02|519.02|515.02|518.98|514.98|6
1617057030000|2021-03-29 22:30:30|519|515|518.87|514.87|519|515|518.87|514.87|10
1617057040000|2021-03-29 22:30:40|518.89|514.89|518.87|514.87|518.89|514.89|518.87|514.87|4
1617057050000|2021-03-29 22:30:50|518.89|514.89|518.98|514.98|519|515|518.88|514.88|8
1617057060000|2021-03-29 22:31:00|518.97|514.97|518.97|514.97|518.98|514.98|518.97|514.97|5
1617057070000|2021-03-29 22:31:10|518.98|514.98|518.86|514.86|518.98|514.98|518.86|514.86|11
1617057080000|2021-03-29 22:31:20|518.88|514.88|518.82|514.82|518.89|514.89|518.81|514.81|7
1617057090000|2021-03-29 22:31:30|518.81|514.81|518.85|514.85|518.95|514.95|518.81|514.81|11
1617057100000|2021-03-29 22:31:40|518.86|514.86|518.87|514.87|518.87|514.87|518.85|514.85|9
1617057110000|2021-03-29 22:31:50|518.88|514.88|518.8|514.8|518.88|514.88|518.8|514.8|3
1617057120000|2021-03-29 22:32:00|518.79|514.79|518.78|514.78|518.81|514.81|518.76|514.76|10
1617057130000|2021-03-29 22:32:10|518.74|514.74|518.76|514.76|518.76|514.76|518.73|514.73|11
1617057150000|2021-03-29 22:32:30|518.75|514.75|518.73|514.73|518.75|514.75|518.7|514.7|12
1617057160000|2021-03-29 22:32:40|518.7|514.7|518.71|514.71|518.72|514.72|518.69|514.69|7
1617057170000|2021-03-29 22:32:50|518.73|514.73|518.72|514.72|518.73|514.73|518.71|514.71|3
1617057180000|2021-03-29 22:33:00|518.71|514.71|518.67|514.67|518.73|514.73|518.65|514.65|15
1617057190000|2021-03-29 22:33:10|518.66|514.66|518.67|514.67|518.69|514.69|518.66|514.66|4
1617057200000|2021-03-29 22:33:20|518.68|514.68|518.71|514.71|518.71|514.71|518.63|514.63|9
1617057210000|2021-03-29 22:33:30|518.68|514.68|518.66|514.66|518.74|514.74|518.63|514.63|16
1617057220000|2021-03-29 22:33:40|518.67|514.67|518.71|514.71|518.72|514.72|518.61|514.61|17
1617057230000|2021-03-29 22:33:50|518.72|514.72|518.78|514.78|518.78|514.78|518.72|514.72|12
1617057240000|2021-03-29 22:34:00|518.77|514.77|518.7|514.7|518.77|514.77|518.64|514.64|7
1617057250000|2021-03-29 22:34:10|518.69|514.69|518.76|514.76|518.77|514.77|518.69|514.69|15
1617057260000|2021-03-29 22:34:20|518.77|514.77|518.82|514.82|518.84|514.84|518.76|514.76|12
1617057270000|2021-03-29 22:34:30|518.85|514.85|518.86|514.86|518.88|514.88|518.82|514.82|19
1617057280000|2021-03-29 22:34:40|518.87|514.87|518.87|514.87|518.87|514.87|518.83|514.83|10
1617057290000|2021-03-29 22:34:50|518.88|514.88|518.86|514.86|518.88|514.88|518.84|514.84|10
1617057300000|2021-03-29 22:35:00|518.85|514.85|518.86|514.86|518.9|514.9|518.8|514.8|8
1617057310000|2021-03-29 22:35:10|518.88|514.88|518.86|514.86|518.89|514.89|518.86|514.86|11
1617057320000|2021-03-29 22:35:20|518.87|514.87|518.86|514.86|518.87|514.87|518.85|514.85|9
1617057330000|2021-03-29 22:35:30|518.83|514.83|518.88|514.88|518.88|514.88|518.83|514.83|6
1617057340000|2021-03-29 22:35:40|518.87|514.87|518.84|514.84|518.87|514.87|518.76|514.76|7
1617057350000|2021-03-29 22:35:50|518.83|514.83|518.71|514.71|518.87|514.87|518.71|514.71|16
1617057360000|2021-03-29 22:36:00|518.7|514.7|518.69|514.69|518.72|514.72|518.68|514.68|7
1617057380000|2021-03-29 22:36:20|518.68|514.68|518.54|514.54|518.69|514.69|518.53|514.53|14
1617057390000|2021-03-29 22:36:30|518.51|514.51|518.4|514.4|518.51|514.51|518.35|514.35|18
1617057400000|2021-03-29 22:36:40|518.42|514.42|518.45|514.45|518.47|514.47|518.41|514.41|16
1617057410000|2021-03-29 22:36:50|518.46|514.46|518.46|514.46|518.46|514.46|518.44|514.44|5
1617057420000|2021-03-29 22:37:00|518.44|514.44|518.41|514.41|518.46|514.46|518.39|514.39|16
1617057430000|2021-03-29 22:37:10|518.39|514.39|518.35|514.35|518.39|514.39|518.35|514.35|10
1617057440000|2021-03-29 22:37:20|518.36|514.36|518.37|514.37|518.37|514.37|518.35|514.35|8
1617057450000|2021-03-29 22:37:30|518.39|514.39|518.45|514.45|518.45|514.45|518.31|514.31|12
1617057460000|2021-03-29 22:37:40|518.46|514.46|518.42|514.42|518.46|514.46|518.39|514.39|13
1617057470000|2021-03-29 22:37:50|518.41|514.41|518.49|514.49|518.6|514.6|518.41|514.41|17
1617057480000|2021-03-29 22:38:00|518.48|514.48|518.57|514.57|518.58|514.58|518.48|514.48|8
1617057490000|2021-03-29 22:38:10|518.56|514.56|518.57|514.57|518.58|514.58|518.56|514.56|5
1617057500000|2021-03-29 22:38:20|518.58|514.58|518.65|514.65|518.74|514.74|518.57|514.57|9
1617057510000|2021-03-29 22:38:30|518.66|514.66|518.59|514.59|518.66|514.66|518.57|514.57|5
1617057520000|2021-03-29 22:38:40|518.57|514.57|518.61|514.61|518.61|514.61|518.54|514.54|10
1617057530000|2021-03-29 22:38:50|518.62|514.62|518.65|514.65|518.68|514.68|518.62|514.62|8
1617057540000|2021-03-29 22:39:00|518.64|514.64|518.64|514.64|518.66|514.66|518.62|514.62|13
1617057550000|2021-03-29 22:39:10|518.65|514.65|518.64|514.64|518.68|514.68|518.62|514.62|15
1617057560000|2021-03-29 22:39:20|518.63|514.63|518.63|514.63|518.63|514.63|518.62|514.62|3
1617057570000|2021-03-29 22:39:30|518.62|514.62|518.62|514.62|518.63|514.63|518.54|514.54|9
1617057580000|2021-03-29 22:39:40|518.61|514.61|518.46|514.46|518.63|514.63|518.44|514.44|17
1617057590000|2021-03-29 22:39:50|518.45|514.45|518.52|514.52|518.56|514.56|518.45|514.45|16
1617057600000|2021-03-29 22:40:00|518.53|514.53|518.51|514.51|518.53|514.53|518.5|514.5|8
1617057610000|2021-03-29 22:40:10|518.52|514.52|518.48|514.48|518.52|514.52|518.44|514.44|11
1617057620000|2021-03-29 22:40:20|518.51|514.51|518.57|514.57|518.57|514.57|518.48|514.48|6
1617057630000|2021-03-29 22:40:30|518.58|514.58|518.53|514.53|518.58|514.58|518.51|514.51|11
1617057640000|2021-03-29 22:40:40|518.54|514.54|518.54|514.54|518.56|514.56|518.52|514.52|11
1617057650000|2021-03-29 22:40:50|518.55|514.55|518.54|514.54|518.56|514.56|518.54|514.54|6
1617057660000|2021-03-29 22:41:00|518.56|514.56|518.55|514.55|518.57|514.57|518.5|514.5|16
1617057670000|2021-03-29 22:41:10|518.54|514.54|518.55|514.55|518.56|514.56|518.54|514.54|9
1617057680000|2021-03-29 22:41:20|518.47|514.47|518.48|514.48|518.49|514.49|518.44|514.44|11
1617057690000|2021-03-29 22:41:30|518.47|514.47|518.48|514.48|518.48|514.48|518.46|514.46|12
1617057700000|2021-03-29 22:41:40|518.47|514.47|518.44|514.44|518.48|514.48|518.44|514.44|8
1617057710000|2021-03-29 22:41:50|518.47|514.47|518.45|514.45|518.51|514.51|518.45|514.45|11
1617057720000|2021-03-29 22:42:00|518.44|514.44|518.59|514.59|518.59|514.59|518.43|514.43|9
1617057730000|2021-03-29 22:42:10|518.58|514.58|518.52|514.52|518.58|514.58|518.52|514.52|11
1617057740000|2021-03-29 22:42:20|518.51|514.51|518.55|514.55|518.57|514.57|518.51|514.51|9
1617057750000|2021-03-29 22:42:30|518.54|514.54|518.55|514.55|518.56|514.56|518.54|514.54|12
1617057760000|2021-03-29 22:42:40|518.54|514.54|518.55|514.55|518.56|514.56|518.52|514.52|14
1617057770000|2021-03-29 22:42:50|518.56|514.56|518.55|514.55|518.56|514.56|518.52|514.52|9
1617057780000|2021-03-29 22:43:00|518.54|514.54|518.54|514.54|518.55|514.55|518.52|514.52|7
1617057790000|2021-03-29 22:43:10|518.55|514.55|518.54|514.54|518.56|514.56|518.53|514.53|5
1617057800000|2021-03-29 22:43:20|518.52|514.52|518.55|514.55|518.56|514.56|518.52|514.52|11
1617057810000|2021-03-29 22:43:30|518.5|514.5|518.49|514.49|518.51|514.51|518.49|514.49|6
1617057820000|2021-03-29 22:43:40|518.48|514.48|518.52|514.52|518.55|514.55|518.48|514.48|8
1617057830000|2021-03-29 22:43:50|518.5|514.5|518.51|514.51|518.51|514.51|518.4|514.4|5
1617057840000|2021-03-29 22:44:00|518.52|514.52|518.52|514.52|518.57|514.57|518.5|514.5|10
1617057850000|2021-03-29 22:44:10|518.5|514.5|518.58|514.58|518.58|514.58|518.49|514.49|10
1617057860000|2021-03-29 22:44:20|518.57|514.57|518.53|514.53|518.57|514.57|518.52|514.52|8
1617057870000|2021-03-29 22:44:30|518.54|514.54|518.53|514.53|518.54|514.54|518.52|514.52|6
1617057880000|2021-03-29 22:44:40|518.55|514.55|518.53|514.53|518.59|514.59|518.53|514.53|10
1617057890000|2021-03-29 22:44:50|518.52|514.52|518.5|514.5|518.53|514.53|518.49|514.49|10
1617057900000|2021-03-29 22:45:00|518.51|514.51|518.54|514.54|518.54|514.54|518.51|514.51|4
1617057910000|2021-03-29 22:45:10|518.53|514.53|518.53|514.53|518.53|514.53|518.53|514.53|1
1617057920000|2021-03-29 22:45:20|518.51|514.51|518.58|514.58|518.58|514.58|518.51|514.51|11
1617057930000|2021-03-29 22:45:30|518.59|514.59|518.55|514.55|518.6|514.6|518.53|514.53|18
1617057940000|2021-03-29 22:45:40|518.59|514.59|518.58|514.58|518.59|514.59|518.58|514.58|2
1617057950000|2021-03-29 22:45:50|518.6|514.6|518.52|514.52|518.6|514.6|518.5|514.5|14
1617057960000|2021-03-29 22:46:00|518.5|514.5|518.57|514.57|518.57|514.57|518.5|514.5|13
1617057970000|2021-03-29 22:46:10|518.56|514.56|518.58|514.58|518.59|514.59|518.54|514.54|11
1617057980000|2021-03-29 22:46:20|518.59|514.59|518.52|514.52|518.6|514.6|518.52|514.52|10
1617057990000|2021-03-29 22:46:30|518.51|514.51|518.57|514.57|518.57|514.57|518.51|514.51|9
1617058000000|2021-03-29 22:46:40|518.56|514.56|518.54|514.54|518.59|514.59|518.54|514.54|9
1617058010000|2021-03-29 22:46:50|518.55|514.55|518.56|514.56|518.56|514.56|518.54|514.54|8
1617058020000|2021-03-29 22:47:00|518.55|514.55|518.55|514.55|518.56|514.56|518.55|514.55|7
1617058030000|2021-03-29 22:47:10|518.54|514.54|518.54|514.54|518.54|514.54|518.54|514.54|1
1617058040000|2021-03-29 22:47:20|518.53|514.53|518.53|514.53|518.54|514.54|518.5|514.5|16
1617058050000|2021-03-29 22:47:30|518.54|514.54|518.56|514.56|518.56|514.56|518.54|514.54|3
1617058060000|2021-03-29 22:47:40|518.57|514.57|518.54|514.54|518.58|514.58|518.54|514.54|12
1617058070000|2021-03-29 22:47:50|518.55|514.55|518.57|514.57|518.57|514.57|518.53|514.53|8
1617058080000|2021-03-29 22:48:00|518.56|514.56|518.54|514.54|518.56|514.56|518.53|514.53|11
1617058090000|2021-03-29 22:48:10|518.55|514.55|518.54|514.54|518.55|514.55|518.54|514.54|10
1617058100000|2021-03-29 22:48:20|518.55|514.55|518.55|514.55|518.56|514.56|518.54|514.54|7
1617058110000|2021-03-29 22:48:30|518.56|514.56|518.55|514.55|518.57|514.57|518.55|514.55|8
1617058120000|2021-03-29 22:48:40|518.54|514.54|518.54|514.54|518.54|514.54|518.53|514.53|7
1617058130000|2021-03-29 22:48:50|518.53|514.53|518.47|514.47|518.53|514.53|518.45|514.45|14
1617058140000|2021-03-29 22:49:00|518.48|514.48|518.47|514.47|518.48|514.48|518.46|514.46|4
1617058150000|2021-03-29 22:49:10|518.46|514.46|518.47|514.47|518.47|514.47|518.46|514.46|2
1617058160000|2021-03-29 22:49:20|518.46|514.46|518.45|514.45|518.49|514.49|518.45|514.45|5
1617058170000|2021-03-29 22:49:30|518.46|514.46|518.52|514.52|518.53|514.53|518.45|514.45|9
1617058180000|2021-03-29 22:49:40|518.53|514.53|518.53|514.53|518.53|514.53|518.53|514.53|1
1617058190000|2021-03-29 22:49:50|518.54|514.54|518.54|514.54|518.56|514.56|518.51|514.51|13
1617058200000|2021-03-29 22:50:00|518.53|514.53|518.52|514.52|518.53|514.53|518.51|514.51|8
1617058210000|2021-03-29 22:50:10|518.51|514.51|518.52|514.52|518.56|514.56|518.5|514.5|13
1617058220000|2021-03-29 22:50:20|518.51|514.51|518.52|514.52|518.53|514.53|518.51|514.51|13
1617058230000|2021-03-29 22:50:30|518.51|514.51|518.51|514.51|518.51|514.51|518.47|514.47|11
1617058240000|2021-03-29 22:50:40|518.5|514.5|518.48|514.48|518.5|514.5|518.48|514.48|9
1617058250000|2021-03-29 22:50:50|518.49|514.49|518.48|514.48|518.51|514.51|518.47|514.47|9
1617058260000|2021-03-29 22:51:00|518.47|514.47|518.49|514.49|518.53|514.53|518.47|514.47|13
1617058270000|2021-03-29 22:51:10|518.48|514.48|518.48|514.48|518.49|514.49|518.47|514.47|7
1617058280000|2021-03-29 22:51:20|518.47|514.47|518.49|514.49|518.49|514.49|518.47|514.47|5
1617058290000|2021-03-29 22:51:30|518.5|514.5|518.54|514.54|518.54|514.54|518.49|514.49|14
1617058300000|2021-03-29 22:51:40|518.53|514.53|518.54|514.54|518.54|514.54|518.52|514.52|5
1617058310000|2021-03-29 22:51:50|518.55|514.55|518.55|514.55|518.56|514.56|518.53|514.53|7
1617058320000|2021-03-29 22:52:00|518.54|514.54|518.53|514.53|518.54|514.54|518.53|514.53|4
1617058330000|2021-03-29 22:52:10|518.51|514.51|518.51|514.51|518.51|514.51|518.48|514.48|9
1617058340000|2021-03-29 22:52:20|518.5|514.5|518.59|514.59|518.59|514.59|518.49|514.49|7
1617058350000|2021-03-29 22:52:30|518.56|514.56|518.55|514.55|518.57|514.57|518.53|514.53|14
1617058360000|2021-03-29 22:52:40|518.51|514.51|518.5|514.5|518.55|514.55|518.5|514.5|10
1617058370000|2021-03-29 22:52:50|518.52|514.52|518.53|514.53|518.54|514.54|518.51|514.51|7
1617058380000|2021-03-29 22:53:00|518.52|514.52|518.52|514.52|518.53|514.53|518.52|514.52|3
1617058390000|2021-03-29 22:53:10|518.53|514.53|518.52|514.52|518.54|514.54|518.52|514.52|8
1617058400000|2021-03-29 22:53:20|518.53|514.53|518.54|514.54|518.54|514.54|518.52|514.52|7
1617058410000|2021-03-29 22:53:30|518.53|514.53|518.51|514.51|518.53|514.53|518.5|514.5|10
1617058420000|2021-03-29 22:53:40|518.5|514.5|518.5|514.5|518.53|514.53|518.5|514.5|9
1617058430000|2021-03-29 22:53:50|518.49|514.49|518.5|514.5|518.5|514.5|518.48|514.48|6
1617058440000|2021-03-29 22:54:00|518.49|514.49|518.5|514.5|518.51|514.51|518.49|514.49|9
1617058450000|2021-03-29 22:54:10|518.51|514.51|518.5|514.5|518.51|514.51|518.49|514.49|5
1617058460000|2021-03-29 22:54:20|518.51|514.51|518.5|514.5|518.52|514.52|518.48|514.48|8
1617058470000|2021-03-29 22:54:30|518.51|514.51|518.5|514.5|518.51|514.51|518.48|514.48|11
1617058480000|2021-03-29 22:54:40|518.49|514.49|518.49|514.49|518.5|514.5|518.47|514.47|10
1617058490000|2021-03-29 22:54:50|518.5|514.5|518.49|514.49|518.5|514.5|518.48|514.48|8
1617058500000|2021-03-29 22:55:00|518.48|514.48|518.49|514.49|518.49|514.49|518.48|514.48|2
1617058510000|2021-03-29 22:55:10|518.5|514.5|518.5|514.5|518.5|514.5|518.46|514.46|9
1617058520000|2021-03-29 22:55:20|518.46|514.46|518.78|514.78|518.78|514.78|518.46|514.46|13
1617058530000|2021-03-29 22:55:30|518.75|514.75|518.95|514.95|518.96|514.96|518.75|514.75|11
1617058540000|2021-03-29 22:55:40|518.96|514.96|518.94|514.94|518.98|514.98|518.89|514.89|10
1617058550000|2021-03-29 22:55:50|518.97|514.97|518.96|514.96|518.98|514.98|518.92|514.92|18
1617058560000|2021-03-29 22:56:00|518.95|514.95|518.93|514.93|518.95|514.95|518.92|514.92|4
1617058570000|2021-03-29 22:56:10|518.94|514.94|518.91|514.91|518.94|514.94|518.87|514.87|17
1617058580000|2021-03-29 22:56:20|518.92|514.92|518.94|514.94|518.94|514.94|518.91|514.91|11
1617058590000|2021-03-29 22:56:30|518.95|514.95|518.95|514.95|519.01|515.01|518.93|514.93|12
1617058600000|2021-03-29 22:56:40|518.96|514.96|518.95|514.95|518.98|514.98|518.95|514.95|10
1617058610000|2021-03-29 22:56:50|518.98|514.98|518.98|514.98|519|515|518.95|514.95|14
1617058620000|2021-03-29 22:57:00|518.99|514.99|519.1|515.1|519.1|515.1|518.93|514.93|12
1617058630000|2021-03-29 22:57:10|519.06|515.06|519.18|515.18|519.2|515.2|519.02|515.02|18
1617058640000|2021-03-29 22:57:20|519.14|515.14|519.09|515.09|519.14|515.14|519.02|515.02|17
1617058650000|2021-03-29 22:57:30|519.11|515.11|519.14|515.14|519.2|515.2|519.11|515.11|9
1617058660000|2021-03-29 22:57:40|519.15|515.15|519.18|515.18|519.18|515.18|519.15|515.15|3
1617058670000|2021-03-29 22:57:50|519.16|515.16|519.22|515.22|519.22|515.22|519.16|515.16|11
1617058680000|2021-03-29 22:58:00|519.21|515.21|519.22|515.22|519.22|515.22|519.15|515.15|11
1617058690000|2021-03-29 22:58:10|519.21|515.21|519.24|515.24|519.25|515.25|519.21|515.21|4
1617058700000|2021-03-29 22:58:20|519.25|515.25|519.42|515.42|519.43|515.43|519.2|515.2|17
1617058710000|2021-03-29 22:58:30|519.43|515.43|519.4|515.4|519.46|515.46|519.38|515.38|14
1617058720000|2021-03-29 22:58:40|519.44|515.44|519.38|515.38|519.44|515.44|519.38|515.38|14
1617058730000|2021-03-29 22:58:50|519.37|515.37|519.33|515.33|519.4|515.4|519.32|515.32|17
1617058740000|2021-03-29 22:59:00|519.36|515.36|519.3|515.3|519.36|515.36|519.25|515.25|11
1617058750000|2021-03-29 22:59:10|519.29|515.29|519.33|515.33|519.34|515.34|519.21|515.21|12
1617058760000|2021-03-29 22:59:20|519.32|515.32|519.33|515.33|519.33|515.33|519.31|515.31|3
1617058770000|2021-03-29 22:59:30|519.36|515.36|519.37|515.37|519.38|515.38|519.36|515.36|5
1617058780000|2021-03-29 22:59:40|519.38|515.38|519.33|515.33|519.38|515.38|519.33|515.33|10
1617058790000|2021-03-29 22:59:50|519.34|515.34|519.3|515.3|519.36|515.36|519.21|515.21|11
1617058800000|2021-03-29 23:00:00|519.31|515.31|519.2|515.2|519.31|515.31|519.19|515.19|8
1617058810000|2021-03-29 23:00:10|519.19|515.19|519.09|515.09|519.2|515.2|519.09|515.09|14
1617058820000|2021-03-29 23:00:20|519.08|515.08|518.98|514.98|519.15|515.15|518.92|514.92|22
1617058830000|2021-03-29 23:00:30|518.96|514.96|518.92|514.92|518.98|514.98|518.9|514.9|15
1617058840000|2021-03-29 23:00:40|518.91|514.91|518.95|514.95|519.07|515.07|518.91|514.91|20
1617058850000|2021-03-29 23:00:50|518.94|514.94|518.94|514.94|518.96|514.96|518.93|514.93|8
1617058860000|2021-03-29 23:01:00|518.91|514.91|518.65|514.65|518.91|514.91|518.65|514.65|14
1617058870000|2021-03-29 23:01:10|518.62|514.62|518.56|514.56|518.65|514.65|518.53|514.53|17
1617058880000|2021-03-29 23:01:20|518.55|514.55|518.51|514.51|518.56|514.56|518.51|514.51|13
1617058890000|2021-03-29 23:01:30|518.5|514.5|518.54|514.54|518.54|514.54|518.47|514.47|11
1617058900000|2021-03-29 23:01:40|518.55|514.55|518.57|514.57|518.62|514.62|518.51|514.51|12
1617058910000|2021-03-29 23:01:50|518.56|514.56|518.57|514.57|518.64|514.64|518.55|514.55|12
1617058920000|2021-03-29 23:02:00|518.59|514.59|518.58|514.58|518.59|514.59|518.57|514.57|8
1617058930000|2021-03-29 23:02:10|518.57|514.57|518.59|514.59|518.59|514.59|518.57|514.57|8
1617058940000|2021-03-29 23:02:20|518.58|514.58|518.59|514.59|518.59|514.59|518.58|514.58|2
1617058950000|2021-03-29 23:02:30|518.6|514.6|518.61|514.61|518.63|514.63|518.6|514.6|7
1617058960000|2021-03-29 23:02:40|518.6|514.6|518.61|514.61|518.62|514.62|518.59|514.59|8
1617058970000|2021-03-29 23:02:50|518.63|514.63|518.6|514.6|518.63|514.63|518.6|514.6|6
1617058980000|2021-03-29 23:03:00|518.61|514.61|518.57|514.57|518.61|514.61|518.57|514.57|5
1617058990000|2021-03-29 23:03:10|518.55|514.55|518.56|514.56|518.56|514.56|518.55|514.55|2
1617059000000|2021-03-29 23:03:20|518.59|514.59|518.56|514.56|518.6|514.6|518.56|514.56|7
1617059010000|2021-03-29 23:03:30|518.58|514.58|518.61|514.61|518.61|514.61|518.58|514.58|3
1617059020000|2021-03-29 23:03:40|518.6|514.6|518.59|514.59|518.6|514.6|518.57|514.57|4
1617059030000|2021-03-29 23:03:50|518.56|514.56|518.55|514.55|518.56|514.56|518.55|514.55|2
1617059040000|2021-03-29 23:04:00|518.56|514.56|518.48|514.48|518.56|514.56|518.46|514.46|9
1617059050000|2021-03-29 23:04:10|518.47|514.47|518.44|514.44|518.48|514.48|518.44|514.44|6
1617059060000|2021-03-29 23:04:20|518.45|514.45|518.45|514.45|518.46|514.46|518.44|514.44|7
1617059070000|2021-03-29 23:04:30|518.43|514.43|518.43|514.43|518.43|514.43|518.43|514.43|1
1617059080000|2021-03-29 23:04:40|518.41|514.41|518.43|514.43|518.53|514.53|518.4|514.4|10
1617059090000|2021-03-29 23:04:50|518.42|514.42|518.42|514.42|518.43|514.43|518.42|514.42|5
1617059100000|2021-03-29 23:05:00|518.43|514.43|518.41|514.41|518.45|514.45|518.4|514.4|9
1617059110000|2021-03-29 23:05:10|518.42|514.42|518.44|514.44|518.44|514.44|518.41|514.41|8
1617059120000|2021-03-29 23:05:20|518.42|514.42|518.5|514.5|518.51|514.51|518.42|514.42|9
1617059130000|2021-03-29 23:05:30|518.49|514.49|518.55|514.55|518.55|514.55|518.48|514.48|10
1617059140000|2021-03-29 23:05:40|518.53|514.53|518.54|514.54|518.55|514.55|518.52|514.52|9
1617059150000|2021-03-29 23:05:50|518.6|514.6|518.67|514.67|518.71|514.71|518.58|514.58|13
1617059160000|2021-03-29 23:06:00|518.66|514.66|518.66|514.66|518.68|514.68|518.66|514.66|5
1617059170000|2021-03-29 23:06:10|518.65|514.65|518.65|514.65|518.65|514.65|518.64|514.64|3
1617059180000|2021-03-29 23:06:20|518.64|514.64|518.66|514.66|518.67|514.67|518.63|514.63|9
1617059190000|2021-03-29 23:06:30|518.65|514.65|518.64|514.64|518.66|514.66|518.64|514.64|10
1617059200000|2021-03-29 23:06:40|518.65|514.65|518.64|514.64|518.65|514.65|518.61|514.61|7
1617059210000|2021-03-29 23:06:50|518.63|514.63|518.63|514.63|518.64|514.64|518.63|514.63|15
1617059220000|2021-03-29 23:07:00|518.64|514.64|518.56|514.56|518.66|514.66|518.55|514.55|12
1617059230000|2021-03-29 23:07:10|518.57|514.57|518.54|514.54|518.57|514.57|518.42|514.42|9
1617059240000|2021-03-29 23:07:20|518.53|514.53|518.44|514.44|518.53|514.53|518.44|514.44|10
1617059250000|2021-03-29 23:07:30|518.47|514.47|518.43|514.43|518.48|514.48|518.42|514.42|8
1617059260000|2021-03-29 23:07:40|518.46|514.46|518.44|514.44|518.49|514.49|518.42|514.42|22
1617059270000|2021-03-29 23:07:50|518.45|514.45|518.4|514.4|518.47|514.47|518.4|514.4|9
1617059290000|2021-03-29 23:08:10|518.39|514.39|518.39|514.39|518.39|514.39|518.39|514.39|1
1617059300000|2021-03-29 23:08:20|518.41|514.41|518.38|514.38|518.41|514.41|518.38|514.38|3
1617059310000|2021-03-29 23:08:30|518.34|514.34|518.26|514.26|518.34|514.34|518.26|514.26|5
1617059320000|2021-03-29 23:08:40|518.25|514.25|518.2|514.2|518.25|514.25|518.19|514.19|9
1617059330000|2021-03-29 23:08:50|518.19|514.19|518.19|514.19|518.19|514.19|518.19|514.19|1
1617059340000|2021-03-29 23:09:00|518.16|514.16|518.12|514.12|518.18|514.18|518.11|514.11|9
1617059350000|2021-03-29 23:09:10|518.1|514.1|518.08|514.08|518.1|514.1|518|514|11
1617059360000|2021-03-29 23:09:20|518.09|514.09|518.05|514.05|518.11|514.11|518.04|514.04|13
1617059370000|2021-03-29 23:09:30|518.04|514.04|518.07|514.07|518.07|514.07|518.04|514.04|10
1617059380000|2021-03-29 23:09:40|518.09|514.09|518.09|514.09|518.1|514.1|518.05|514.05|10
1617059390000|2021-03-29 23:09:50|518.11|514.11|518.13|514.13|518.13|514.13|518.08|514.08|15
1617059400000|2021-03-29 23:10:00|518.08|514.08|518.04|514.04|518.09|514.09|518.03|514.03|16
1617059410000|2021-03-29 23:10:10|518.06|514.06|518.06|514.06|518.07|514.07|518.02|514.02|14
1617059420000|2021-03-29 23:10:20|518.05|514.05|518.09|514.09|518.1|514.1|518.05|514.05|13
1617059430000|2021-03-29 23:10:30|518.11|514.11|518.12|514.12|518.13|514.13|518.11|514.11|8
1617059440000|2021-03-29 23:10:40|518.11|514.11|518.11|514.11|518.12|514.12|518.11|514.11|3
1617059450000|2021-03-29 23:10:50|518.1|514.1|518.08|514.08|518.11|514.11|518.07|514.07|7
1617059460000|2021-03-29 23:11:00|518.09|514.09|518.15|514.15|518.22|514.22|518.09|514.09|10
1617059470000|2021-03-29 23:11:10|518.14|514.14|518.11|514.11|518.19|514.19|518.09|514.09|9
1617059480000|2021-03-29 23:11:20|518.12|514.12|518.19|514.19|518.19|514.19|518.1|514.1|9
1617059490000|2021-03-29 23:11:30|518.22|514.22|518.24|514.24|518.31|514.31|518.21|514.21|18
1617059500000|2021-03-29 23:11:40|518.25|514.25|518.17|514.17|518.25|514.25|518.17|514.17|10
1617059510000|2021-03-29 23:11:50|518.19|514.19|518.28|514.28|518.3|514.3|518.17|514.17|16
1617059520000|2021-03-29 23:12:00|518.27|514.27|518.34|514.34|518.34|514.34|518.27|514.27|17
1617059530000|2021-03-29 23:12:10|518.33|514.33|518.32|514.32|518.34|514.34|518.32|514.32|10
1617059550000|2021-03-29 23:12:30|518.31|514.31|518.22|514.22|518.31|514.31|518.22|514.22|10
1617059560000|2021-03-29 23:12:40|518.21|514.21|518.21|514.21|518.25|514.25|518.19|514.19|10
1617059570000|2021-03-29 23:12:50|518.19|514.19|518.23|514.23|518.26|514.26|518.19|514.19|3
1617059580000|2021-03-29 23:13:00|518.26|514.26|518.16|514.16|518.26|514.26|518.16|514.16|7
1617059590000|2021-03-29 23:13:10|518.15|514.15|518.08|514.08|518.22|514.22|518.07|514.07|10
1617059600000|2021-03-29 23:13:20|518.09|514.09|518.17|514.17|518.17|514.17|518.09|514.09|11
1617059610000|2021-03-29 23:13:30|518.18|514.18|518.2|514.2|518.2|514.2|518.17|514.17|10
1617059620000|2021-03-29 23:13:40|518.21|514.21|518.2|514.2|518.21|514.21|518.19|514.19|10
1617059630000|2021-03-29 23:13:50|518.21|514.21|518.23|514.23|518.23|514.23|518.19|514.19|10
1617059640000|2021-03-29 23:14:00|518.22|514.22|518.17|514.17|518.22|514.22|518.17|514.17|5
1617059650000|2021-03-29 23:14:10|518.16|514.16|518.18|514.18|518.18|514.18|518.16|514.16|2
1617059660000|2021-03-29 23:14:20|518.19|514.19|518.3|514.3|518.3|514.3|518.19|514.19|12
1617059670000|2021-03-29 23:14:30|518.28|514.28|518.3|514.3|518.3|514.3|518.28|514.28|3
1617059680000|2021-03-29 23:14:40|518.29|514.29|518.25|514.25|518.29|514.29|518.24|514.24|6
1617059690000|2021-03-29 23:14:50|518.26|514.26|518.27|514.27|518.27|514.27|518.26|514.26|2
1617059700000|2021-03-29 23:15:00|518.26|514.26|518.27|514.27|518.27|514.27|518.21|514.21|7
1617059710000|2021-03-29 23:15:10|518.26|514.26|518.2|514.2|518.26|514.26|518.2|514.2|5
1617059720000|2021-03-29 23:15:20|518.19|514.19|518.19|514.19|518.19|514.19|518.19|514.19|1
1617059730000|2021-03-29 23:15:30|518.21|514.21|518.2|514.2|518.21|514.21|518.19|514.19|6
1617059740000|2021-03-29 23:15:40|518.23|514.23|518.24|514.24|518.28|514.28|518.23|514.23|7
1617059750000|2021-03-29 23:15:50|518.25|514.25|518.27|514.27|518.27|514.27|518.24|514.24|8
1617059760000|2021-03-29 23:16:00|518.24|514.24|518.23|514.23|518.24|514.24|518.22|514.22|4
1617059770000|2021-03-29 23:16:10|518.22|514.22|518.15|514.15|518.25|514.25|518.15|514.15|7
1617059780000|2021-03-29 23:16:20|518.18|514.18|518.14|514.14|518.21|514.21|518.06|514.06|15
1617059800000|2021-03-29 23:16:40|518.12|514.12|517.99|513.99|518.12|514.12|517.9|513.9|16
1617059810000|2021-03-29 23:16:50|517.98|513.98|517.99|513.99|518|514|517.89|513.89|14
1617059820000|2021-03-29 23:17:00|518|514|517.91|513.91|518|514|517.9|513.9|10
1617059830000|2021-03-29 23:17:10|517.93|513.93|517.92|513.92|517.93|513.93|517.92|513.92|2
1617059840000|2021-03-29 23:17:20|517.87|513.87|517.94|513.94|517.97|513.97|517.87|513.87|7
1617059850000|2021-03-29 23:17:30|517.96|513.96|517.96|513.96|517.96|513.96|517.96|513.96|1
1617059860000|2021-03-29 23:17:40|517.97|513.97|517.91|513.91|517.99|513.99|517.88|513.88|12
1617059870000|2021-03-29 23:17:50|518.02|514.02|518.1|514.1|518.11|514.11|518.02|514.02|6
1617059880000|2021-03-29 23:18:00|518.07|514.07|518.07|514.07|518.07|514.07|518.04|514.04|8
1617059890000|2021-03-29 23:18:10|518.06|514.06|518.04|514.04|518.06|514.06|518.04|514.04|4
1617059900000|2021-03-29 23:18:20|518.05|514.05|518.04|514.04|518.05|514.05|517.99|513.99|6
1617059910000|2021-03-29 23:18:30|518.1|514.1|518.08|514.08|518.1|514.1|518.07|514.07|10
1617059920000|2021-03-29 23:18:40|518.09|514.09|518.12|514.12|518.14|514.14|518.09|514.09|12
1617059930000|2021-03-29 23:18:50|518.13|514.13|518.11|514.11|518.13|514.13|518.11|514.11|7
1617059940000|2021-03-29 23:19:00|518.12|514.12|518.12|514.12|518.13|514.13|518.1|514.1|7
1617059950000|2021-03-29 23:19:10|518.11|514.11|518.19|514.19|518.19|514.19|518.11|514.11|10
1617059960000|2021-03-29 23:19:20|518.2|514.2|518.17|514.17|518.2|514.2|518.17|514.17|6
1617059970000|2021-03-29 23:19:30|518.18|514.18|518.19|514.19|518.2|514.2|518.17|514.17|7
1617059980000|2021-03-29 23:19:40|518.2|514.2|518.17|514.17|518.2|514.2|518.17|514.17|3
1617059990000|2021-03-29 23:19:50|518.16|514.16|518.16|514.16|518.16|514.16|518.16|514.16|1
1617060000000|2021-03-29 23:20:00|518.15|514.15|518.17|514.17|518.17|514.17|518.15|514.15|3
1617060010000|2021-03-29 23:20:10|518.16|514.16|518.1|514.1|518.18|514.18|518.08|514.08|14
1617060020000|2021-03-29 23:20:20|518.09|514.09|518.09|514.09|518.1|514.1|518.09|514.09|3
1617060050000|2021-03-29 23:20:50|518.1|514.1|518.16|514.16|518.16|514.16|518.1|514.1|10
1617060060000|2021-03-29 23:21:00|518.13|514.13|518.02|514.02|518.13|514.13|518|514|17
1617060070000|2021-03-29 23:21:10|518.01|514.01|518.02|514.02|518.02|514.02|518|514|7
1617060080000|2021-03-29 23:21:20|518.01|514.01|518.04|514.04|518.05|514.05|517.99|513.99|6
1617060090000|2021-03-29 23:21:30|518.03|514.03|518.02|514.02|518.03|514.03|518.02|514.02|2
1617060100000|2021-03-29 23:21:40|518|514|518.05|514.05|518.05|514.05|518|514|10
1617060110000|2021-03-29 23:21:50|518.04|514.04|518.04|514.04|518.04|514.04|518.02|514.02|6
1617060120000|2021-03-29 23:22:00|518.03|514.03|518.04|514.04|518.05|514.05|518.02|514.02|6
1617060130000|2021-03-29 23:22:10|518.05|514.05|518.08|514.08|518.1|514.1|518.05|514.05|9
1617060140000|2021-03-29 23:22:20|518.09|514.09|518.09|514.09|518.1|514.1|518.06|514.06|8
1617060150000|2021-03-29 23:22:30|518.08|514.08|518.06|514.06|518.08|514.08|518.06|514.06|7
1617060160000|2021-03-29 23:22:40|518.07|514.07|518.09|514.09|518.09|514.09|518.06|514.06|9
1617060170000|2021-03-29 23:22:50|518.08|514.08|518.14|514.14|518.15|514.15|518.08|514.08|11
1617060180000|2021-03-29 23:23:00|518.13|514.13|518.08|514.08|518.13|514.13|518.08|514.08|9
1617060190000|2021-03-29 23:23:10|518.09|514.09|518.14|514.14|518.15|514.15|518.09|514.09|12
1617060200000|2021-03-29 23:23:20|518.13|514.13|518.17|514.17|518.19|514.19|518.13|514.13|8
1617060210000|2021-03-29 23:23:30|518.18|514.18|518.16|514.16|518.18|514.18|518.15|514.15|9
1617060220000|2021-03-29 23:23:40|518.15|514.15|518.16|514.16|518.16|514.16|518.15|514.15|2
1617060230000|2021-03-29 23:23:50|518.15|514.15|518.15|514.15|518.15|514.15|518.15|514.15|1
1617060240000|2021-03-29 23:24:00|518.08|514.08|518.12|514.12|518.12|514.12|518.07|514.07|11
1617060250000|2021-03-29 23:24:10|518.13|514.13|518.07|514.07|518.13|514.13|518.06|514.06|13
1617060260000|2021-03-29 23:24:20|518.08|514.08|518.07|514.07|518.08|514.08|518.07|514.07|2
1617060270000|2021-03-29 23:24:30|518.06|514.06|518.07|514.07|518.08|514.08|518.06|514.06|3
1617060280000|2021-03-29 23:24:40|518.06|514.06|518.07|514.07|518.07|514.07|518.06|514.06|2
1617060290000|2021-03-29 23:24:50|518.11|514.11|518.21|514.21|518.21|514.21|518.11|514.11|5
1617060300000|2021-03-29 23:25:00|518.17|514.17|518.2|514.2|518.21|514.21|518.16|514.16|10
1617060310000|2021-03-29 23:25:10|518.16|514.16|518.09|514.09|518.16|514.16|518.07|514.07|19
1617060320000|2021-03-29 23:25:20|518.1|514.1|518.09|514.09|518.11|514.11|518.09|514.09|12
1617060330000|2021-03-29 23:25:30|518.08|514.08|518.02|514.02|518.1|514.1|518.02|514.02|9
1617060340000|2021-03-29 23:25:40|518.03|514.03|518.03|514.03|518.04|514.04|518.02|514.02|5
1617060350000|2021-03-29 23:25:50|518.04|514.04|518.03|514.03|518.04|514.04|518.03|514.03|4
1617060360000|2021-03-29 23:26:00|518.02|514.02|518.02|514.02|518.03|514.03|517.99|513.99|5
1617060370000|2021-03-29 23:26:10|518.01|514.01|518.01|514.01|518.01|514.01|518.01|514.01|1
1617060380000|2021-03-29 23:26:20|518|514|518.02|514.02|518.03|514.03|517.99|513.99|10
1617060390000|2021-03-29 23:26:30|518.01|514.01|518.01|514.01|518.02|514.02|517.98|513.98|11
1617060400000|2021-03-29 23:26:40|518.02|514.02|518.01|514.01|518.02|514.02|518|514|6
1617060410000|2021-03-29 23:26:50|518.02|514.02|517.99|513.99|518.03|514.03|517.98|513.98|15
1617060420000|2021-03-29 23:27:00|518|514|518.01|514.01|518.02|514.02|517.99|513.99|8
1617060430000|2021-03-29 23:27:10|518.02|514.02|518.02|514.02|518.02|514.02|517.99|513.99|5
1617060440000|2021-03-29 23:27:20|517.99|513.99|518|514|518|514|517.99|513.99|2
1617060450000|2021-03-29 23:27:30|517.99|513.99|517.99|513.99|518.04|514.04|517.98|513.98|16
1617060460000|2021-03-29 23:27:40|518|514|518|514|518|514|518|514|1
1617060470000|2021-03-29 23:27:50|518.03|514.03|518.02|514.02|518.04|514.04|518.02|514.02|4
1617060480000|2021-03-29 23:28:00|518.01|514.01|518|514|518.01|514.01|518|514|2
1617060490000|2021-03-29 23:28:10|517.94|513.94|517.94|513.94|517.94|513.94|517.92|513.92|10
1617060500000|2021-03-29 23:28:20|517.93|513.93|517.88|513.88|517.94|513.94|517.88|513.88|8
1617060510000|2021-03-29 23:28:30|517.92|513.92|518.02|514.02|518.03|514.03|517.92|513.92|5
1617060520000|2021-03-29 23:28:40|518.01|514.01|518.08|514.08|518.09|514.09|517.99|513.99|12
1617060530000|2021-03-29 23:28:50|518.07|514.07|518.07|514.07|518.08|514.08|518.07|514.07|7
1617060540000|2021-03-29 23:29:00|518.08|514.08|518.07|514.07|518.08|514.08|518.05|514.05|5
1617060550000|2021-03-29 23:29:10|518.06|514.06|518.07|514.07|518.07|514.07|518.06|514.06|2
1617060560000|2021-03-29 23:29:20|518.02|514.02|518.02|514.02|518.02|514.02|518.02|514.02|1
1617060570000|2021-03-29 23:29:30|518.03|514.03|518.03|514.03|518.03|514.03|518.01|514.01|9
1617060580000|2021-03-29 23:29:40|518.02|514.02|518.05|514.05|518.05|514.05|518.02|514.02|6
1617060590000|2021-03-29 23:29:50|518.04|514.04|518.1|514.1|518.1|514.1|518.04|514.04|7
1617060600000|2021-03-29 23:30:00|518.09|514.09|518.06|514.06|518.1|514.1|518.06|514.06|10
1617060610000|2021-03-29 23:30:10|518.04|514.04|518.08|514.08|518.09|514.09|518.04|514.04|19
1617060620000|2021-03-29 23:30:20|518.07|514.07|517.98|513.98|518.07|514.07|517.97|513.97|12
1617060630000|2021-03-29 23:30:30|517.93|513.93|517.89|513.89|517.93|513.93|517.89|513.89|4
1617060640000|2021-03-29 23:30:40|517.91|513.91|517.9|513.9|517.92|513.92|517.9|513.9|6
1617060650000|2021-03-29 23:30:50|517.92|513.92|517.91|513.91|517.92|513.92|517.89|513.89|5
1617060660000|2021-03-29 23:31:00|517.92|513.92|517.95|513.95|518.03|514.03|517.9|513.9|8
1617060670000|2021-03-29 23:31:10|517.97|513.97|517.89|513.89|517.97|513.97|517.88|513.88|14
1617060680000|2021-03-29 23:31:20|517.88|513.88|517.88|513.88|517.89|513.89|517.88|513.88|7
1617060690000|2021-03-29 23:31:30|517.89|513.89|517.89|513.89|517.89|513.89|517.88|513.88|9
1617060700000|2021-03-29 23:31:40|517.88|513.88|517.92|513.92|517.93|513.93|517.87|513.87|10
1617060710000|2021-03-29 23:31:50|517.9|513.9|517.9|513.9|517.91|513.91|517.89|513.89|9
1617060720000|2021-03-29 23:32:00|517.91|513.91|517.78|513.78|517.91|513.91|517.76|513.76|11
1617060730000|2021-03-29 23:32:10|517.79|513.79|517.89|513.89|517.89|513.89|517.77|513.77|12
1617060740000|2021-03-29 23:32:20|517.88|513.88|517.84|513.84|517.88|513.88|517.84|513.84|8
1617060750000|2021-03-29 23:32:30|517.85|513.85|517.83|513.83|517.86|513.86|517.83|513.83|9
1617060760000|2021-03-29 23:32:40|517.85|513.85|517.86|513.86|517.87|513.87|517.84|513.84|11
1617060770000|2021-03-29 23:32:50|517.84|513.84|517.85|513.85|517.88|513.88|517.84|513.84|10
1617060780000|2021-03-29 23:33:00|517.88|513.88|517.81|513.81|517.88|513.88|517.81|513.81|16
1617060790000|2021-03-29 23:33:10|517.82|513.82|517.76|513.76|517.82|513.82|517.76|513.76|15
1617060800000|2021-03-29 23:33:20|517.75|513.75|517.53|513.53|517.75|513.75|517.53|513.53|12
1617060810000|2021-03-29 23:33:30|517.54|513.54|517.67|513.67|517.74|513.74|517.54|513.54|14
1617060820000|2021-03-29 23:33:40|517.69|513.69|517.72|513.72|517.78|513.78|517.64|513.64|17
1617060830000|2021-03-29 23:33:50|517.71|513.71|517.68|513.68|517.8|513.8|517.66|513.66|16
1617060840000|2021-03-29 23:34:00|517.69|513.69|517.67|513.67|517.71|513.71|517.54|513.54|24
1617060850000|2021-03-29 23:34:10|517.68|513.68|517.45|513.45|517.68|513.68|517.45|513.45|20
1617060860000|2021-03-29 23:34:20|517.41|513.41|517.47|513.47|517.57|513.57|517.41|513.41|14
1617060870000|2021-03-29 23:34:30|517.45|513.45|517.44|513.44|517.49|513.49|517.42|513.42|16
1617060880000|2021-03-29 23:34:40|517.43|513.43|517.37|513.37|517.43|513.43|517.31|513.31|17
1617060890000|2021-03-29 23:34:50|517.31|513.31|517.23|513.23|517.31|513.31|517.18|513.18|17
1617060900000|2021-03-29 23:35:00|517.27|513.27|517.18|513.18|517.28|513.28|517.18|513.18|15
1617060910000|2021-03-29 23:35:10|517.19|513.19|517.12|513.12|517.21|513.21|517.12|513.12|9
1617060920000|2021-03-29 23:35:20|517.13|513.13|517.17|513.17|517.24|513.24|517.13|513.13|12
1617060930000|2021-03-29 23:35:30|517.16|513.16|517.16|513.16|517.17|513.17|517.14|513.14|10
1617060940000|2021-03-29 23:35:40|517.17|513.17|517.05|513.05|517.26|513.26|517.03|513.03|17
1617060950000|2021-03-29 23:35:50|517.06|513.06|517.15|513.15|517.17|513.17|517.02|513.02|14
1617060960000|2021-03-29 23:36:00|517.16|513.16|517.1|513.1|517.16|513.16|517.1|513.1|11
1617060970000|2021-03-29 23:36:10|517.12|513.12|517.22|513.22|517.22|513.22|517.12|513.12|10
1617060980000|2021-03-29 23:36:20|517.26|513.26|517.31|513.31|517.33|513.33|517.26|513.26|13
1617060990000|2021-03-29 23:36:30|517.32|513.32|517.46|513.46|517.46|513.46|517.31|513.31|11
1617061000000|2021-03-29 23:36:40|517.49|513.49|517.45|513.45|517.49|513.49|517.43|513.43|12
1617061010000|2021-03-29 23:36:50|517.46|513.46|517.65|513.65|517.65|513.65|517.45|513.45|16
1617061020000|2021-03-29 23:37:00|517.64|513.64|517.64|513.64|517.64|513.64|517.55|513.55|18
1617061030000|2021-03-29 23:37:10|517.66|513.66|517.67|513.67|517.7|513.7|517.62|513.62|15
1617061040000|2021-03-29 23:37:20|517.65|513.65|517.72|513.72|517.75|513.75|517.65|513.65|18
1617061050000|2021-03-29 23:37:30|517.64|513.64|517.65|513.65|517.67|513.67|517.57|513.57|19
1617061060000|2021-03-29 23:37:40|517.64|513.64|517.63|513.63|517.66|513.66|517.62|513.62|13
1617061070000|2021-03-29 23:37:50|517.68|513.68|517.66|513.66|517.68|513.68|517.59|513.59|14
1617061080000|2021-03-29 23:38:00|517.69|513.69|517.69|513.69|517.75|513.75|517.66|513.66|19
1617061090000|2021-03-29 23:38:10|517.68|513.68|517.67|513.67|517.69|513.69|517.61|513.61|11
1617061100000|2021-03-29 23:38:20|517.66|513.66|517.67|513.67|517.7|513.7|517.65|513.65|14
1617061110000|2021-03-29 23:38:30|517.74|513.74|517.76|513.76|517.8|513.8|517.73|513.73|13
1617061120000|2021-03-29 23:38:40|517.75|513.75|517.75|513.75|517.83|513.83|517.74|513.74|14
1617061130000|2021-03-29 23:38:50|517.8|513.8|517.82|513.82|517.84|513.84|517.77|513.77|12
1617061140000|2021-03-29 23:39:00|517.8|513.8|517.81|513.81|517.92|513.92|517.79|513.79|11
1617061150000|2021-03-29 23:39:10|517.8|513.8|517.8|513.8|517.86|513.86|517.79|513.79|11
1617061160000|2021-03-29 23:39:20|517.84|513.84|518.02|514.02|518.21|514.21|517.84|513.84|18
1617061170000|2021-03-29 23:39:30|518.01|514.01|518.27|514.27|518.27|514.27|518.01|514.01|8
1617061180000|2021-03-29 23:39:40|518.32|514.32|518.29|514.29|518.32|514.32|518.26|514.26|16
1617061190000|2021-03-29 23:39:50|518.28|514.28|518.29|514.29|518.32|514.32|518.28|514.28|4
1617061200000|2021-03-29 23:40:00|518.32|514.32|518.33|514.33|518.33|514.33|518.29|514.29|8
1617061210000|2021-03-29 23:40:10|518.32|514.32|518.3|514.3|518.33|514.33|518.29|514.29|9
1617061220000|2021-03-29 23:40:20|518.29|514.29|518.34|514.34|518.35|514.35|518.29|514.29|10
1617061230000|2021-03-29 23:40:30|518.44|514.44|518.53|514.53|518.54|514.54|518.44|514.44|10
1617061240000|2021-03-29 23:40:40|518.54|514.54|518.53|514.53|518.54|514.54|518.51|514.51|4
1617061250000|2021-03-29 23:40:50|518.54|514.54|518.56|514.56|518.57|514.57|518.53|514.53|12
1617061260000|2021-03-29 23:41:00|518.55|514.55|518.54|514.54|518.55|514.55|518.54|514.54|2
1617061270000|2021-03-29 23:41:10|518.55|514.55|518.59|514.59|518.59|514.59|518.54|514.54|13
1617061280000|2021-03-29 23:41:20|518.69|514.69|518.62|514.62|518.72|514.72|518.62|514.62|9
1617061290000|2021-03-29 23:41:30|518.78|514.78|518.91|514.91|518.94|514.94|518.78|514.78|19
1617061300000|2021-03-29 23:41:40|518.92|514.92|518.86|514.86|518.93|514.93|518.85|514.85|14
1617061310000|2021-03-29 23:41:50|518.88|514.88|519.05|515.05|519.05|515.05|518.86|514.86|12
1617061320000|2021-03-29 23:42:00|519.07|515.07|519.03|515.03|519.07|515.07|519.02|515.02|11
1617061330000|2021-03-29 23:42:10|519.05|515.05|519.14|515.14|519.14|515.14|519.05|515.05|7
1617061340000|2021-03-29 23:42:20|519.13|515.13|519.38|515.38|519.38|515.38|519.11|515.11|10
1617061350000|2021-03-29 23:42:30|519.44|515.44|519.89|515.89|519.89|515.89|519.44|515.44|12
1617061360000|2021-03-29 23:42:40|519.88|515.88|519.93|515.93|519.95|515.95|519.86|515.86|12
1617061370000|2021-03-29 23:42:50|519.94|515.94|519.95|515.95|519.95|515.95|519.92|515.92|5
1617061380000|2021-03-29 23:43:00|519.94|515.94|519.88|515.88|519.94|515.94|519.76|515.76|14
1617061390000|2021-03-29 23:43:10|519.77|515.77|519.69|515.69|519.77|515.77|519.65|515.65|13
1617061400000|2021-03-29 23:43:20|519.67|515.67|519.74|515.74|519.78|515.78|519.67|515.67|8
1617061410000|2021-03-29 23:43:30|519.79|515.79|519.88|515.88|519.88|515.88|519.76|515.76|13
1617061420000|2021-03-29 23:43:40|519.81|515.81|519.85|515.85|519.85|515.85|519.77|515.77|13
1617061430000|2021-03-29 23:43:50|519.81|515.81|519.82|515.82|519.89|515.89|519.77|515.77|15
1617061440000|2021-03-29 23:44:00|519.83|515.83|519.82|515.82|519.83|515.83|519.72|515.72|10
1617061450000|2021-03-29 23:44:10|519.83|515.83|519.92|515.92|519.93|515.93|519.83|515.83|11
1617061460000|2021-03-29 23:44:20|519.89|515.89|519.76|515.76|519.89|515.89|519.76|515.76|13
1617061470000|2021-03-29 23:44:30|519.77|515.77|519.77|515.77|519.78|515.78|519.75|515.75|10
1617061480000|2021-03-29 23:44:40|519.76|515.76|519.32|515.32|519.76|515.76|519.32|515.32|17
1617061490000|2021-03-29 23:44:50|519.31|515.31|519.27|515.27|519.44|515.44|519.26|515.26|14
1617061500000|2021-03-29 23:45:00|519.26|515.26|519.3|515.3|519.46|515.46|519.26|515.26|8
1617061510000|2021-03-29 23:45:10|519.31|515.31|519.25|515.25|519.44|515.44|519.24|515.24|16
1617061520000|2021-03-29 23:45:20|519.24|515.24|519.3|515.3|519.32|515.32|519.19|515.19|15
1617061530000|2021-03-29 23:45:30|519.31|515.31|519.31|515.31|519.32|515.32|519.3|515.3|7
1617061540000|2021-03-29 23:45:40|519.3|515.3|519.32|515.32|519.36|515.36|519.3|515.3|12
1617061550000|2021-03-29 23:45:50|519.3|515.3|519.2|515.2|519.3|515.3|519.2|515.2|9
1617061560000|2021-03-29 23:46:00|519.19|515.19|519.37|515.37|519.37|515.37|519.18|515.18|11
1617061570000|2021-03-29 23:46:10|519.36|515.36|519.4|515.4|519.48|515.48|519.31|515.31|16
1617061580000|2021-03-29 23:46:20|519.37|515.37|519.55|515.55|519.55|515.55|519.37|515.37|19
1617061590000|2021-03-29 23:46:30|519.58|515.58|519.6|515.6|519.81|515.81|519.58|515.58|15
1617061600000|2021-03-29 23:46:40|519.59|515.59|519.68|515.68|519.85|515.85|519.59|515.59|18
1617061610000|2021-03-29 23:46:50|519.66|515.66|519.96|515.96|519.99|515.99|519.64|515.64|22
1617061620000|2021-03-29 23:47:00|520|516|520.05|516.05|520.07|516.07|519.9|515.9|18
1617061630000|2021-03-29 23:47:10|520.06|516.06|520.08|516.08|520.11|516.11|519.96|515.96|20
1617061640000|2021-03-29 23:47:20|520.05|516.05|520.42|516.42|520.42|516.42|519.99|515.99|19
1617061650000|2021-03-29 23:47:30|520.41|516.41|520.49|516.49|520.49|516.49|520.37|516.37|11
1617061660000|2021-03-29 23:47:40|520.51|516.51|520.66|516.66|520.67|516.67|520.51|516.51|12
1617061670000|2021-03-29 23:47:50|520.65|516.65|520.59|516.59|520.66|516.66|520.59|516.59|3
1617061680000|2021-03-29 23:48:00|520.56|516.56|520.57|516.57|520.58|516.58|520.48|516.48|9
1617061690000|2021-03-29 23:48:10|520.56|516.56|520.52|516.52|520.56|516.56|520.44|516.44|9
1617061700000|2021-03-29 23:48:20|520.58|516.58|520.61|516.61|520.63|516.63|520.54|516.54|7
1617061710000|2021-03-29 23:48:30|520.57|516.57|520.63|516.63|520.66|516.66|520.55|516.55|13
1617061720000|2021-03-29 23:48:40|520.62|516.62|520.62|516.62|520.66|516.66|520.59|516.59|10
1617061730000|2021-03-29 23:48:50|520.59|516.59|520.68|516.68|520.69|516.69|520.59|516.59|6
1617061740000|2021-03-29 23:49:00|520.67|516.67|520.54|516.54|520.67|516.67|520.45|516.45|18
1617061750000|2021-03-29 23:49:10|520.55|516.55|520.62|516.62|520.64|516.64|520.55|516.55|14
1617061760000|2021-03-29 23:49:20|520.63|516.63|520.64|516.64|520.64|516.64|520.61|516.61|4
1617061770000|2021-03-29 23:49:30|520.63|516.63|520.57|516.57|520.63|516.63|520.55|516.55|11
1617061780000|2021-03-29 23:49:40|520.56|516.56|520.61|516.61|520.62|516.62|520.56|516.56|11
1617061790000|2021-03-29 23:49:50|520.62|516.62|520.65|516.65|520.65|516.65|520.6|516.6|7
1617061800000|2021-03-29 23:50:00|520.64|516.64|520.59|516.59|520.64|516.64|520.59|516.59|8
1617061810000|2021-03-29 23:50:10|520.58|516.58|520.57|516.57|520.59|516.59|520.57|516.57|6
1617061820000|2021-03-29 23:50:20|520.56|516.56|520.41|516.41|520.57|516.57|520.41|516.41|9
1617061830000|2021-03-29 23:50:30|520.42|516.42|520.37|516.37|520.44|516.44|520.36|516.36|12
1617061840000|2021-03-29 23:50:40|520.36|516.36|520.37|516.37|520.43|516.43|520.3|516.3|17
1617061850000|2021-03-29 23:50:50|520.33|516.33|520.35|516.35|520.37|516.37|520.32|516.32|13
1617061860000|2021-03-29 23:51:00|520.4|516.4|520.3|516.3|520.41|516.41|520.28|516.28|15
1617061870000|2021-03-29 23:51:10|520.29|516.29|520.29|516.29|520.3|516.3|520.29|516.29|7
1617061890000|2021-03-29 23:51:30|520.4|516.4|520.33|516.33|520.41|516.41|520.32|516.32|9
1617061900000|2021-03-29 23:51:40|520.4|516.4|520.31|516.31|520.4|516.4|520.31|516.31|9
1617061910000|2021-03-29 23:51:50|520.29|516.29|520.35|516.35|520.37|516.37|520.29|516.29|15
1617061920000|2021-03-29 23:52:00|520.36|516.36|520.3|516.3|520.37|516.37|520.28|516.28|6
1617061930000|2021-03-29 23:52:10|520.32|516.32|520.38|516.38|520.38|516.38|520.29|516.29|7
1617061940000|2021-03-29 23:52:20|520.35|516.35|520.56|516.56|520.56|516.56|520.34|516.34|13
1617061970000|2021-03-29 23:52:50|520.55|516.55|520.51|516.51|520.55|516.55|520.48|516.48|3
1617061980000|2021-03-29 23:53:00|520.5|516.5|520.37|516.37|520.5|516.5|520.36|516.36|11
1617061990000|2021-03-29 23:53:10|520.36|516.36|520.36|516.36|520.36|516.36|520.36|516.36|1
1617062000000|2021-03-29 23:53:20|520.35|516.35|520.35|516.35|520.35|516.35|520.34|516.34|5
1617062010000|2021-03-29 23:53:30|520.34|516.34|520.34|516.34|520.35|516.35|520.32|516.32|11
1617062020000|2021-03-29 23:53:40|520.36|516.36|520.33|516.33|520.37|516.37|520.33|516.33|9
1617062030000|2021-03-29 23:53:50|520.32|516.32|520.33|516.33|520.33|516.33|520.32|516.32|2
1617062040000|2021-03-29 23:54:00|520.32|516.32|520.32|516.32|520.32|516.32|520.32|516.32|1
1617062050000|2021-03-29 23:54:10|520.31|516.31|520.31|516.31|520.32|516.32|520.26|516.26|10
1617062060000|2021-03-29 23:54:20|520.3|516.3|520.31|516.31|520.32|516.32|520.29|516.29|9
1617062070000|2021-03-29 23:54:30|520.32|516.32|520.32|516.32|520.33|516.33|520.3|516.3|11
1617062080000|2021-03-29 23:54:40|520.33|516.33|520.33|516.33|520.33|516.33|520.32|516.32|7
1617062090000|2021-03-29 23:54:50|520.32|516.32|520.32|516.32|520.33|516.33|520.32|516.32|5
1617062100000|2021-03-29 23:55:00|520.33|516.33|520.3|516.3|520.33|516.33|520.3|516.3|7
1617062110000|2021-03-29 23:55:10|520.31|516.31|520.28|516.28|520.31|516.31|520.28|516.28|12
1617062120000|2021-03-29 23:55:20|520.26|516.26|520.26|516.26|520.26|516.26|520.25|516.25|5
1617062130000|2021-03-29 23:55:30|520.25|516.25|520.15|516.15|520.26|516.26|520.11|516.11|10
1617062140000|2021-03-29 23:55:40|520.14|516.14|520.13|516.13|520.16|516.16|520.13|516.13|5
1617062150000|2021-03-29 23:55:50|520.2|516.2|520.18|516.18|520.2|516.2|520.15|516.15|11
1617062160000|2021-03-29 23:56:00|520.2|516.2|520.14|516.14|520.21|516.21|520.13|516.13|11
1617062170000|2021-03-29 23:56:10|520.13|516.13|520.11|516.11|520.16|516.16|520.1|516.1|11
1617062180000|2021-03-29 23:56:20|520.12|516.12|520.1|516.1|520.12|516.12|520.1|516.1|3
1617062190000|2021-03-29 23:56:30|520.11|516.11|520.1|516.1|520.11|516.11|520.1|516.1|2
1617062200000|2021-03-29 23:56:40|520.11|516.11|520.13|516.13|520.13|516.13|520.11|516.11|5
1617062210000|2021-03-29 23:56:50|520.14|516.14|520.19|516.19|520.2|516.2|520.14|516.14|7
1617062220000|2021-03-29 23:57:00|520.18|516.18|520.14|516.14|520.19|516.19|520.14|516.14|8
1617062230000|2021-03-29 23:57:10|520.18|516.18|520.14|516.14|520.18|516.18|520.1|516.1|16
1617062240000|2021-03-29 23:57:20|520.13|516.13|520.13|516.13|520.17|516.17|520.13|516.13|12
1617062250000|2021-03-29 23:57:30|520.14|516.14|520.08|516.08|520.14|516.14|520.07|516.07|10
1617062260000|2021-03-29 23:57:40|520.1|516.1|520.08|516.08|520.1|516.1|520.08|516.08|3
1617062270000|2021-03-29 23:57:50|520.07|516.07|520.08|516.08|520.08|516.08|520.07|516.07|2
1617062280000|2021-03-29 23:58:00|520.09|516.09|520.15|516.15|520.22|516.22|520.09|516.09|11
1617062290000|2021-03-29 23:58:10|520.2|516.2|520.15|516.15|520.2|516.2|520.15|516.15|4
1617062300000|2021-03-29 23:58:20|520.16|516.16|520.16|516.16|520.16|516.16|520.16|516.16|1
1617062310000|2021-03-29 23:58:30|520.17|516.17|520.17|516.17|520.17|516.17|520.17|516.17|1
1617062320000|2021-03-29 23:58:40|520.18|516.18|520.22|516.22|520.22|516.22|520.18|516.18|5
1617062330000|2021-03-29 23:58:50|520.19|516.19|520.22|516.22|520.22|516.22|520.18|516.18|3
1617062340000|2021-03-29 23:59:00|520.19|516.19|520.12|516.12|520.22|516.22|520.12|516.12|7
1617062350000|2021-03-29 23:59:10|520.13|516.13|520.16|516.16|520.16|516.16|520.13|516.13|7
1617062360000|2021-03-29 23:59:20|520.14|516.14|520.16|516.16|520.18|516.18|520.13|516.13|13
1617062370000|2021-03-29 23:59:30|520.12|516.12|520.21|516.21|520.23|516.23|520.09|516.09|14
1617062380000|2021-03-29 23:59:40|520.2|516.2|520.18|516.18|520.21|516.21|520.11|516.11|7
1617062390000|2021-03-29 23:59:50|520.16|516.16|520.19|516.19|520.2|516.2|520.14|516.14|11
1617062400000|2021-03-30 00:00:00|520.18|516.18|520.23|516.23|520.27|516.27|520.13|516.13|20
1617062410000|2021-03-30 00:00:10|520.22|516.22|520.57|516.57|520.57|516.57|520.22|516.22|14
1617062420000|2021-03-30 00:00:20|520.58|516.58|520.53|516.53|520.64|516.64|520.53|516.53|12
1617062430000|2021-03-30 00:00:30|520.52|516.52|520.53|516.53|520.53|516.53|520.37|516.37|21
1617062440000|2021-03-30 00:00:40|520.55|516.55|520.55|516.55|520.65|516.65|520.54|516.54|7
1617062450000|2021-03-30 00:00:50|520.56|516.56|520.47|516.47|520.57|516.57|520.42|516.42|16
1617062460000|2021-03-30 00:01:00|520.4|516.4|520.28|516.28|520.4|516.4|520.28|516.28|9
1617062470000|2021-03-30 00:01:10|520.26|516.26|519.93|515.93|520.29|516.29|519.93|515.93|9
1617062480000|2021-03-30 00:01:20|519.88|515.88|519.72|515.72|519.88|515.88|519.71|515.71|15
1617062490000|2021-03-30 00:01:30|519.74|515.74|519.34|515.34|519.74|515.74|519.34|515.34|11
1617062500000|2021-03-30 00:01:40|519.36|515.36|519.33|515.33|519.38|515.38|519.33|515.33|6
1617062510000|2021-03-30 00:01:50|519.35|515.35|519.18|515.18|519.35|515.35|519.14|515.14|15
1617062520000|2021-03-30 00:02:00|519.16|515.16|519.87|515.87|519.87|515.87|519.16|515.16|16
1617062530000|2021-03-30 00:02:10|519.86|515.86|520.23|516.23|520.24|516.24|519.85|515.85|19
1617062540000|2021-03-30 00:02:20|520.22|516.22|520.32|516.32|520.41|516.41|520.15|516.15|16
1617062550000|2021-03-30 00:02:30|520.33|516.33|520.02|516.02|520.46|516.46|520.01|516.01|24
1617062560000|2021-03-30 00:02:40|520.03|516.03|520.28|516.28|520.36|516.36|520.03|516.03|18
1617062570000|2021-03-30 00:02:50|520.29|516.29|520.19|516.19|520.29|516.29|520.05|516.05|17
1617062580000|2021-03-30 00:03:00|520.18|516.18|520.35|516.35|520.38|516.38|520.15|516.15|13
1617062590000|2021-03-30 00:03:10|520.34|516.34|520.22|516.22|520.36|516.36|520.22|516.22|14
1617062600000|2021-03-30 00:03:20|520.24|516.24|520.01|516.01|520.24|516.24|520.01|516.01|24
1617062610000|2021-03-30 00:03:30|520|516|519.82|515.82|520|516|519.78|515.78|13
1617062620000|2021-03-30 00:03:40|519.86|515.86|519.8|515.8|519.86|515.86|519.8|515.8|8
1617062630000|2021-03-30 00:03:50|519.68|515.68|519.71|515.71|519.74|515.74|519.68|515.68|9
1617062640000|2021-03-30 00:04:00|519.7|515.7|519.7|515.7|519.72|515.72|519.7|515.7|12
1617062650000|2021-03-30 00:04:10|519.69|515.69|519.85|515.85|519.85|515.85|519.66|515.66|14
1617062660000|2021-03-30 00:04:20|519.88|515.88|520.04|516.04|520.09|516.09|519.88|515.88|19
1617062670000|2021-03-30 00:04:30|520.03|516.03|520.13|516.13|520.15|516.15|519.94|515.94|19
1617062680000|2021-03-30 00:04:40|520.14|516.14|520.17|516.17|520.18|516.18|520.06|516.06|12
1617062690000|2021-03-30 00:04:50|520.15|516.15|520.27|516.27|520.29|516.29|520.14|516.14|16
1617062700000|2021-03-30 00:05:00|520.28|516.28|520.27|516.27|520.29|516.29|520.26|516.26|11
1617062710000|2021-03-30 00:05:10|520.28|516.28|520.24|516.24|520.28|516.28|520.19|516.19|14
1617062720000|2021-03-30 00:05:20|520.23|516.23|520|516|520.23|516.23|520|516|15
1617062730000|2021-03-30 00:05:30|519.98|515.98|519.98|515.98|520.03|516.03|519.98|515.98|8
1617062740000|2021-03-30 00:05:40|519.99|515.99|519.85|515.85|519.99|515.99|519.79|515.79|18
1617062750000|2021-03-30 00:05:50|519.86|515.86|519.88|515.88|519.9|515.9|519.86|515.86|9
1617062760000|2021-03-30 00:06:00|519.9|515.9|519.92|515.92|519.92|515.92|519.89|515.89|7
1617062770000|2021-03-30 00:06:10|519.94|515.94|519.95|515.95|519.95|515.95|519.88|515.88|9
1617062780000|2021-03-30 00:06:20|519.93|515.93|519.79|515.79|519.96|515.96|519.79|515.79|10
1617062790000|2021-03-30 00:06:30|519.8|515.8|519.71|515.71|519.8|515.8|519.61|515.61|18
1617062800000|2021-03-30 00:06:40|519.74|515.74|519.82|515.82|519.84|515.84|519.74|515.74|11
1617062810000|2021-03-30 00:06:50|519.83|515.83|519.82|515.82|519.91|515.91|519.82|515.82|20
1617062820000|2021-03-30 00:07:00|519.8|515.8|519.82|515.82|519.82|515.82|519.77|515.77|15
1617062830000|2021-03-30 00:07:10|519.81|515.81|519.8|515.8|519.83|515.83|519.76|515.76|17
1617062840000|2021-03-30 00:07:20|519.78|515.78|519.71|515.71|519.82|515.82|519.69|515.69|13
1617062850000|2021-03-30 00:07:30|519.72|515.72|519.69|515.69|519.75|515.75|519.67|515.67|17
1617062860000|2021-03-30 00:07:40|519.7|515.7|519.59|515.59|519.78|515.78|519.57|515.57|21
1617062870000|2021-03-30 00:07:50|519.6|515.6|519.66|515.66|519.66|515.66|519.59|515.59|17
1617062880000|2021-03-30 00:08:00|519.65|515.65|519.54|515.54|519.65|515.65|519.51|515.51|14
1617062890000|2021-03-30 00:08:10|519.58|515.58|519.51|515.51|519.61|515.61|519.5|515.5|12
1617062900000|2021-03-30 00:08:20|519.42|515.42|519.43|515.43|519.46|515.46|519.42|515.42|11
1617062910000|2021-03-30 00:08:30|519.42|515.42|519.44|515.44|519.44|515.44|519.33|515.33|15
1617062920000|2021-03-30 00:08:40|519.37|515.37|519.48|515.48|519.5|515.5|519.37|515.37|13
1617062930000|2021-03-30 00:08:50|519.49|515.49|519.44|515.44|519.49|515.49|519.36|515.36|20
1617062940000|2021-03-30 00:09:00|519.45|515.45|519.46|515.46|519.48|515.48|519.39|515.39|17
1617062950000|2021-03-30 00:09:10|519.41|515.41|519.44|515.44|519.46|515.46|519.4|515.4|10
1617062960000|2021-03-30 00:09:20|519.43|515.43|519.11|515.11|519.44|515.44|519.11|515.11|16
1617062970000|2021-03-30 00:09:30|519.1|515.1|519.1|515.1|519.13|515.13|519.1|515.1|6
1617062980000|2021-03-30 00:09:40|519.04|515.04|519.06|515.06|519.13|515.13|519.04|515.04|5
1617062990000|2021-03-30 00:09:50|518.99|514.99|518.93|514.93|518.99|514.99|518.93|514.93|6
1617063000000|2021-03-30 00:10:00|518.94|514.94|519.05|515.05|519.06|515.06|518.94|514.94|14
1617063010000|2021-03-30 00:10:10|518.95|514.95|518.95|514.95|518.96|514.96|518.94|514.94|9
1617063020000|2021-03-30 00:10:20|518.94|514.94|518.96|514.96|518.96|514.96|518.94|514.94|5
1617063030000|2021-03-30 00:10:30|518.95|514.95|518.94|514.94|518.98|514.98|518.93|514.93|17
1617063040000|2021-03-30 00:10:40|518.93|514.93|518.88|514.88|518.94|514.94|518.88|514.88|11
1617063050000|2021-03-30 00:10:50|518.71|514.71|518.76|514.76|518.76|514.76|518.65|514.65|16
1617063060000|2021-03-30 00:11:00|518.75|514.75|518.73|514.73|518.76|514.76|518.71|514.71|11
1617063070000|2021-03-30 00:11:10|518.74|514.74|518.76|514.76|518.8|514.8|518.73|514.73|16
1617063080000|2021-03-30 00:11:20|518.77|514.77|518.49|514.49|518.77|514.77|518.47|514.47|9
1617063090000|2021-03-30 00:11:30|518.51|514.51|518.42|514.42|518.53|514.53|518.42|514.42|10
1617063100000|2021-03-30 00:11:40|518.4|514.4|518.23|514.23|518.42|514.42|518.22|514.22|10
1617063110000|2021-03-30 00:11:50|518.22|514.22|518.21|514.21|518.23|514.23|518.21|514.21|5
1617063120000|2021-03-30 00:12:00|518.18|514.18|518.22|514.22|518.24|514.24|518.18|514.18|14
1617063130000|2021-03-30 00:12:10|518.19|514.19|517.93|513.93|518.19|514.19|517.85|513.85|15
1617063140000|2021-03-30 00:12:20|517.91|513.91|517.84|513.84|517.91|513.91|517.81|513.81|16
1617063150000|2021-03-30 00:12:30|517.83|513.83|517.59|513.59|517.83|513.83|517.55|513.55|12
1617063160000|2021-03-30 00:12:40|517.6|513.6|517.45|513.45|517.6|513.6|517.45|513.45|15
1617063170000|2021-03-30 00:12:50|517.46|513.46|517.45|513.45|517.48|513.48|517.42|513.42|13
1617063180000|2021-03-30 00:13:00|517.46|513.46|517.5|513.5|517.51|513.51|517.46|513.46|11
1617063190000|2021-03-30 00:13:10|517.49|513.49|517.53|513.53|517.54|513.54|517.49|513.49|7
1617063200000|2021-03-30 00:13:20|517.55|513.55|517.53|513.53|517.56|513.56|517.53|513.53|7
1617063210000|2021-03-30 00:13:30|517.54|513.54|517.66|513.66|517.66|513.66|517.54|513.54|13
1617063220000|2021-03-30 00:13:40|517.67|513.67|517.9|513.9|517.9|513.9|517.67|513.67|10
1617063230000|2021-03-30 00:13:50|517.93|513.93|517.67|513.67|517.94|513.94|517.67|513.67|13
1617063240000|2021-03-30 00:14:00|517.66|513.66|517.8|513.8|517.81|513.81|517.66|513.66|14
1617063250000|2021-03-30 00:14:10|517.83|513.83|517.62|513.62|517.84|513.84|517.58|513.58|20
1617063260000|2021-03-30 00:14:20|517.63|513.63|517.62|513.62|517.64|513.64|517.59|513.59|11
1617063270000|2021-03-30 00:14:30|517.6|513.6|517.61|513.61|517.62|513.62|517.47|513.47|20
1617063280000|2021-03-30 00:14:40|517.6|513.6|517.67|513.67|517.69|513.69|517.57|513.57|18
1617063290000|2021-03-30 00:14:50|517.68|513.68|517.56|513.56|517.68|513.68|517.54|513.54|14
1617063300000|2021-03-30 00:15:00|517.59|513.59|517.45|513.45|517.59|513.59|517.45|513.45|15
1617063310000|2021-03-30 00:15:10|517.46|513.46|517.52|513.52|517.54|513.54|517.46|513.46|16
1617063320000|2021-03-30 00:15:20|517.48|513.48|517.42|513.42|517.48|513.48|517.29|513.29|17
1617063330000|2021-03-30 00:15:30|517.45|513.45|517.42|513.42|517.47|513.47|517.36|513.36|21
1617063340000|2021-03-30 00:15:40|517.41|513.41|517.46|513.46|517.46|513.46|517.38|513.38|18
1617063350000|2021-03-30 00:15:50|517.45|513.45|517.38|513.38|517.45|513.45|517.37|513.37|9
1617063360000|2021-03-30 00:16:00|517.39|513.39|517.45|513.45|517.55|513.55|517.39|513.39|21
1617063370000|2021-03-30 00:16:10|517.43|513.43|517.34|513.34|517.43|513.43|517.34|513.34|14
1617063380000|2021-03-30 00:16:20|517.35|513.35|517.3|513.3|517.37|513.37|517.21|513.21|21
1617063390000|2021-03-30 00:16:30|517.28|513.28|517.38|513.38|517.4|513.4|517.26|513.26|14
1617063400000|2021-03-30 00:16:40|517.35|513.35|517.34|513.34|517.38|513.38|517.34|513.34|15
1617063410000|2021-03-30 00:16:50|517.35|513.35|517.35|513.35|517.41|513.41|517.25|513.25|17
1617063420000|2021-03-30 00:17:00|517.37|513.37|517.53|513.53|517.53|513.53|517.37|513.37|10
1617063430000|2021-03-30 00:17:10|517.5|513.5|517.49|513.49|517.54|513.54|517.46|513.46|16
1617063440000|2021-03-30 00:17:20|517.51|513.51|517.21|513.21|517.53|513.53|517.15|513.15|18
1617063450000|2021-03-30 00:17:30|517.16|513.16|517.23|513.23|517.27|513.27|517.14|513.14|18
1617063460000|2021-03-30 00:17:40|517.24|513.24|517.24|513.24|517.25|513.25|517.23|513.23|4
1617063470000|2021-03-30 00:17:50|517.25|513.25|517.15|513.15|517.25|513.25|517.15|513.15|14
1617063480000|2021-03-30 00:18:00|517.11|513.11|516.9|512.9|517.13|513.13|516.9|512.9|12
1617063490000|2021-03-30 00:18:10|516.89|512.89|517.03|513.03|517.05|513.05|516.89|512.89|12
1617063500000|2021-03-30 00:18:20|517.05|513.05|517.26|513.26|517.28|513.28|517.02|513.02|20
1617063510000|2021-03-30 00:18:30|517.23|513.23|517.28|513.28|517.28|513.28|517.22|513.22|17
1617063520000|2021-03-30 00:18:40|517.26|513.26|517.25|513.25|517.27|513.27|517.23|513.23|16
1617063530000|2021-03-30 00:18:50|517.26|513.26|517.27|513.27|517.27|513.27|517.24|513.24|8
1617063540000|2021-03-30 00:19:00|517.28|513.28|517.3|513.3|517.3|513.3|517.27|513.27|5
1617063550000|2021-03-30 00:19:10|517.29|513.29|517.48|513.48|517.48|513.48|517.29|513.29|12
1617063560000|2021-03-30 00:19:20|517.47|513.47|517.43|513.43|517.53|513.53|517.43|513.43|13
1617063570000|2021-03-30 00:19:30|517.44|513.44|517.41|513.41|517.45|513.45|517.38|513.38|16
1617063580000|2021-03-30 00:19:40|517.45|513.45|517.2|513.2|517.45|513.45|517.2|513.2|15
1617063590000|2021-03-30 00:19:50|517.19|513.19|517.24|513.24|517.24|513.24|517.14|513.14|10
1617063600000|2021-03-30 00:20:00|517.26|513.26|516.99|512.99|517.26|513.26|516.99|512.99|11
1617063610000|2021-03-30 00:20:10|516.96|512.96|516.94|512.94|516.96|512.96|516.92|512.92|15
1617063620000|2021-03-30 00:20:20|516.91|512.91|516.94|512.94|516.94|512.94|516.86|512.86|18
1617063630000|2021-03-30 00:20:30|516.98|512.98|517.09|513.09|517.09|513.09|516.94|512.94|12
1617063640000|2021-03-30 00:20:40|517.1|513.1|517.12|513.12|517.14|513.14|517.05|513.05|11
1617063650000|2021-03-30 00:20:50|517.13|513.13|516.9|512.9|517.13|513.13|516.89|512.89|15
1617063660000|2021-03-30 00:21:00|516.91|512.91|517.13|513.13|517.16|513.16|516.91|512.91|14
1617063670000|2021-03-30 00:21:10|517.14|513.14|517.09|513.09|517.14|513.14|517.06|513.06|15
1617063680000|2021-03-30 00:21:20|517.1|513.1|517.27|513.27|517.27|513.27|517.1|513.1|14
1617063690000|2021-03-30 00:21:30|517.26|513.26|517.31|513.31|517.31|513.31|517.25|513.25|6
1617063700000|2021-03-30 00:21:40|517.32|513.32|517.39|513.39|517.4|513.4|517.3|513.3|8
1617063710000|2021-03-30 00:21:50|517.38|513.38|517.52|513.52|517.52|513.52|517.38|513.38|7
1617063720000|2021-03-30 00:22:00|517.53|513.53|517.5|513.5|517.58|513.58|517.49|513.49|12
1617063730000|2021-03-30 00:22:10|517.49|513.49|517.4|513.4|517.49|513.49|517.4|513.4|12
1617063740000|2021-03-30 00:22:20|517.41|513.41|517.46|513.46|517.46|513.46|517.4|513.4|10
1617063750000|2021-03-30 00:22:30|517.56|513.56|517.56|513.56|517.57|513.57|517.54|513.54|12
1617063760000|2021-03-30 00:22:40|517.51|513.51|517.63|513.63|517.63|513.63|517.51|513.51|10
1617063770000|2021-03-30 00:22:50|517.65|513.65|517.77|513.77|517.83|513.83|517.65|513.65|19
1617063780000|2021-03-30 00:23:00|517.79|513.79|517.93|513.93|517.93|513.93|517.78|513.78|14
1617063790000|2021-03-30 00:23:10|517.92|513.92|517.87|513.87|517.93|513.93|517.86|513.86|13
1617063800000|2021-03-30 00:23:20|517.85|513.85|518.05|514.05|518.05|514.05|517.85|513.85|7
1617063810000|2021-03-30 00:23:30|518.03|514.03|518.1|514.1|518.13|514.13|518.03|514.03|13
1617063820000|2021-03-30 00:23:40|518.11|514.11|518.22|514.22|518.23|514.23|518.09|514.09|12
1617063830000|2021-03-30 00:23:50|518.23|514.23|518.2|514.2|518.28|514.28|518.19|514.19|20
1617063840000|2021-03-30 00:24:00|518.21|514.21|518.2|514.2|518.29|514.29|518.2|514.2|14
1617063850000|2021-03-30 00:24:10|518.22|514.22|518.25|514.25|518.29|514.29|518.2|514.2|15
1617063860000|2021-03-30 00:24:20|518.27|514.27|518.44|514.44|518.44|514.44|518.24|514.24|19
1617063870000|2021-03-30 00:24:30|518.42|514.42|518.47|514.47|518.47|514.47|518.42|514.42|16
1617063880000|2021-03-30 00:24:40|518.46|514.46|518.48|514.48|518.49|514.49|518.46|514.46|7
1617063890000|2021-03-30 00:24:50|518.49|514.49|518.87|514.87|518.87|514.87|518.48|514.48|17
1617063900000|2021-03-30 00:25:00|518.9|514.9|518.99|514.99|519|515|518.9|514.9|20
1617063910000|2021-03-30 00:25:10|518.98|514.98|519.06|515.06|519.08|515.08|518.98|514.98|17
1617063920000|2021-03-30 00:25:20|519.07|515.07|519.02|515.02|519.09|515.09|519.01|515.01|20
1617063930000|2021-03-30 00:25:30|519.1|515.1|519.12|515.12|519.13|515.13|519.03|515.03|20
1617063940000|2021-03-30 00:25:40|519.21|515.21|519.14|515.14|519.32|515.32|519.07|515.07|15
1617063950000|2021-03-30 00:25:50|519.15|515.15|519.31|515.31|519.32|515.32|519.12|515.12|20
1617063960000|2021-03-30 00:26:00|519.36|515.36|519.48|515.48|519.49|515.49|519.36|515.36|22
1617063970000|2021-03-30 00:26:10|519.45|515.45|519.57|515.57|519.57|515.57|519.45|515.45|15
1617063980000|2021-03-30 00:26:20|519.58|515.58|519.6|515.6|519.61|515.61|519.57|515.57|13
1617063990000|2021-03-30 00:26:30|519.62|515.62|520.06|516.06|520.07|516.07|519.62|515.62|23
1617064000000|2021-03-30 00:26:40|520.08|516.08|520.09|516.09|520.12|516.12|520.07|516.07|15
1617064010000|2021-03-30 00:26:50|520.08|516.08|519.68|515.68|520.08|516.08|519.67|515.67|19
1617064020000|2021-03-30 00:27:00|519.66|515.66|519.38|515.38|519.68|515.68|519.38|515.38|21
1617064030000|2021-03-30 00:27:10|519.39|515.39|519.47|515.47|519.48|515.48|519.36|515.36|10
1617064040000|2021-03-30 00:27:20|519.48|515.48|519.8|515.8|519.81|515.81|519.48|515.48|15
1617064050000|2021-03-30 00:27:30|519.81|515.81|519.77|515.77|519.82|515.82|519.74|515.74|9
1617064060000|2021-03-30 00:27:40|519.76|515.76|519.8|515.8|519.83|515.83|519.72|515.72|14
1617064070000|2021-03-30 00:27:50|519.81|515.81|519.99|515.99|519.99|515.99|519.81|515.81|11
1617064080000|2021-03-30 00:28:00|519.95|515.95|519.98|515.98|520.03|516.03|519.92|515.92|11
1617064090000|2021-03-30 00:28:10|519.97|515.97|519.98|515.98|519.98|515.98|519.97|515.97|2
1617064100000|2021-03-30 00:28:20|520|516|520.18|516.18|520.2|516.2|519.94|515.94|10
1617064110000|2021-03-30 00:28:30|520.16|516.16|520.26|516.26|520.26|516.26|520.14|516.14|17
1617064120000|2021-03-30 00:28:40|520.25|516.25|520.26|516.26|520.3|516.3|520.22|516.22|12
1617064130000|2021-03-30 00:28:50|520.25|516.25|520.23|516.23|520.25|516.25|520.18|516.18|18
1617064140000|2021-03-30 00:29:00|520.22|516.22|520.17|516.17|520.24|516.24|520.12|516.12|12
1617064150000|2021-03-30 00:29:10|520.18|516.18|520.15|516.15|520.18|516.18|520.1|516.1|13
1617064160000|2021-03-30 00:29:20|520.16|516.16|520.05|516.05|520.16|516.16|520.04|516.04|14
1617064170000|2021-03-30 00:29:30|520.06|516.06|520.03|516.03|520.08|516.08|520.03|516.03|10
1617064180000|2021-03-30 00:29:40|520.05|516.05|520.1|516.1|520.1|516.1|519.94|515.94|23
1617064190000|2021-03-30 00:29:50|520.11|516.11|520.18|516.18|520.18|516.18|520.09|516.09|12
1617064200000|2021-03-30 00:30:00|520.19|516.19|520.14|516.14|520.21|516.21|520.12|516.12|21
1617064210000|2021-03-30 00:30:10|520.15|516.15|520.16|516.16|520.18|516.18|520.07|516.07|15
1617064220000|2021-03-30 00:30:20|520.13|516.13|520.14|516.14|520.16|516.16|520.12|516.12|13
1617064230000|2021-03-30 00:30:30|520.12|516.12|520.02|516.02|520.12|516.12|520.01|516.01|14
1617064240000|2021-03-30 00:30:40|520.01|516.01|520|516|520.11|516.11|520|516|16
1617064250000|2021-03-30 00:30:50|520.01|516.01|520.02|516.02|520.04|516.04|519.99|515.99|12
1617064260000|2021-03-30 00:31:00|520.01|516.01|520.02|516.02|520.11|516.11|519.97|515.97|15
1617064270000|2021-03-30 00:31:10|520.01|516.01|520.02|516.02|520.02|516.02|520.01|516.01|2
1617064280000|2021-03-30 00:31:20|519.97|515.97|519.86|515.86|520|516|519.75|515.75|15
1617064290000|2021-03-30 00:31:30|519.87|515.87|519.93|515.93|519.95|515.95|519.83|515.83|20
1617064300000|2021-03-30 00:31:40|519.92|515.92|519.94|515.94|519.96|515.96|519.92|515.92|7
1617064310000|2021-03-30 00:31:50|519.95|515.95|519.94|515.94|519.95|515.95|519.9|515.9|10
1617064320000|2021-03-30 00:32:00|519.91|515.91|519.93|515.93|519.93|515.93|519.89|515.89|13
1617064330000|2021-03-30 00:32:10|519.92|515.92|519.93|515.93|519.94|515.94|519.88|515.88|17
1617064340000|2021-03-30 00:32:20|519.92|515.92|519.8|515.8|519.92|515.92|519.75|515.75|13
1617064350000|2021-03-30 00:32:30|519.81|515.81|519.88|515.88|519.9|515.9|519.77|515.77|11
1617064360000|2021-03-30 00:32:40|519.86|515.86|519.76|515.76|519.86|515.86|519.75|515.75|11
1617064370000|2021-03-30 00:32:50|519.74|515.74|519.72|515.72|519.74|515.74|519.72|515.72|7
1617064380000|2021-03-30 00:33:00|519.73|515.73|519.72|515.72|519.74|515.74|519.72|515.72|11
1617064390000|2021-03-30 00:33:10|519.73|515.73|519.73|515.73|519.75|515.75|519.72|515.72|9
1617064400000|2021-03-30 00:33:20|519.72|515.72|519.71|515.71|519.72|515.72|519.71|515.71|2
1617064410000|2021-03-30 00:33:30|519.74|515.74|519.73|515.73|519.77|515.77|519.73|515.73|8
1617064420000|2021-03-30 00:33:40|519.74|515.74|519.68|515.68|519.95|515.95|519.68|515.68|17
1617064430000|2021-03-30 00:33:50|519.66|515.66|519.59|515.59|519.66|515.66|519.58|515.58|5
1617064440000|2021-03-30 00:34:00|519.6|515.6|519.48|515.48|519.6|515.6|519.46|515.46|10
1617064450000|2021-03-30 00:34:10|519.49|515.49|519.48|515.48|519.49|515.49|519.46|515.46|10
1617064460000|2021-03-30 00:34:20|519.47|515.47|519.41|515.41|519.48|515.48|519.39|515.39|12
1617064470000|2021-03-30 00:34:30|519.4|515.4|519.4|515.4|519.4|515.4|519.38|515.38|3
1617064480000|2021-03-30 00:34:40|519.42|515.42|519.52|515.52|519.52|515.52|519.41|515.41|6
1617064490000|2021-03-30 00:34:50|519.42|515.42|519.44|515.44|519.44|515.44|519.42|515.42|4
1617064500000|2021-03-30 00:35:00|519.42|515.42|519.81|515.81|519.81|515.81|519.42|515.42|21
1617064510000|2021-03-30 00:35:10|519.82|515.82|519.83|515.83|519.83|515.83|519.81|515.81|6
1617064520000|2021-03-30 00:35:20|519.82|515.82|519.89|515.89|519.9|515.9|519.82|515.82|15
1617064530000|2021-03-30 00:35:30|519.9|515.9|519.87|515.87|519.91|515.91|519.85|515.85|15
1617064540000|2021-03-30 00:35:40|519.9|515.9|519.95|515.95|519.95|515.95|519.89|515.89|8
1617064550000|2021-03-30 00:35:50|519.93|515.93|519.95|515.95|519.95|515.95|519.91|515.91|5
1617064560000|2021-03-30 00:36:00|519.96|515.96|520.03|516.03|520.04|516.04|519.95|515.95|7
1617064570000|2021-03-30 00:36:10|520.06|516.06|520.03|516.03|520.11|516.11|519.9|515.9|16
1617064580000|2021-03-30 00:36:20|520.02|516.02|520.07|516.07|520.07|516.07|520.02|516.02|9
1617064590000|2021-03-30 00:36:30|520.06|516.06|520.03|516.03|520.06|516.06|520.03|516.03|15
1617064600000|2021-03-30 00:36:40|520.02|516.02|520.11|516.11|520.11|516.11|520.02|516.02|5
1617064610000|2021-03-30 00:36:50|520.1|516.1|520.13|516.13|520.13|516.13|520.07|516.07|5
1617064620000|2021-03-30 00:37:00|520.11|516.11|520.17|516.17|520.17|516.17|520|516|13
1617064630000|2021-03-30 00:37:10|520.21|516.21|520.22|516.22|520.27|516.27|520.19|516.19|16
1617064640000|2021-03-30 00:37:20|520.24|516.24|520.33|516.33|520.34|516.34|520.18|516.18|16
1617064650000|2021-03-30 00:37:30|520.32|516.32|520.37|516.37|520.37|516.37|520.28|516.28|18
1617064660000|2021-03-30 00:37:40|520.38|516.38|520.33|516.33|520.38|516.38|520.33|516.33|6
1617064670000|2021-03-30 00:37:50|520.34|516.34|520.36|516.36|520.37|516.37|520.32|516.32|11
1617064680000|2021-03-30 00:38:00|520.37|516.37|520.61|516.61|520.62|516.62|520.34|516.34|8
1617064690000|2021-03-30 00:38:10|520.58|516.58|520.57|516.57|520.59|516.59|520.57|516.57|8
1617064700000|2021-03-30 00:38:20|520.58|516.58|520.62|516.62|520.64|516.64|520.58|516.58|7
1617064710000|2021-03-30 00:38:30|520.58|516.58|520.6|516.6|520.6|516.6|520.58|516.58|5
1617064720000|2021-03-30 00:38:40|520.59|516.59|520.55|516.55|520.59|516.59|520.55|516.55|6
1617064730000|2021-03-30 00:38:50|520.52|516.52|520.43|516.43|520.53|516.53|520.43|516.43|9
1617064740000|2021-03-30 00:39:00|520.44|516.44|520.62|516.62|520.65|516.65|520.44|516.44|16
1617064750000|2021-03-30 00:39:10|520.61|516.61|520.41|516.41|520.61|516.61|520.4|516.4|13
1617064760000|2021-03-30 00:39:20|520.44|516.44|520.45|516.45|520.45|516.45|520.36|516.36|15
1617064770000|2021-03-30 00:39:30|520.43|516.43|520.59|516.59|520.61|516.61|520.4|516.4|20
1617064780000|2021-03-30 00:39:40|520.6|516.6|520.54|516.54|520.61|516.61|520.54|516.54|10
1617064790000|2021-03-30 00:39:50|520.55|516.55|520.62|516.62|520.62|516.62|520.55|516.55|8
1617064800000|2021-03-30 00:40:00|520.69|516.69|520.7|516.7|520.7|516.7|520.69|516.69|2
1617064820000|2021-03-30 00:40:20|520.71|516.71|520.72|516.72|520.72|516.72|520.71|516.71|2
1617064840000|2021-03-30 00:40:40|520.73|516.73|520.98|516.98|520.99|516.99|520.64|516.64|11
1617064850000|2021-03-30 00:40:50|521.16|517.16|521.21|517.21|521.29|517.29|521.16|517.16|5
1617064860000|2021-03-30 00:41:00|521.23|517.23|521.25|517.25|521.29|517.29|521.19|517.19|15
1617064870000|2021-03-30 00:41:10|521.24|517.24|521.1|517.1|521.24|517.24|521.1|517.1|11
1617064880000|2021-03-30 00:41:20|521.18|517.18|521.22|517.22|521.32|517.32|521.14|517.14|14
1617064890000|2021-03-30 00:41:30|521.23|517.23|521.33|517.33|521.33|517.33|521.23|517.23|10
1617064900000|2021-03-30 00:41:40|521.34|517.34|521.43|517.43|521.43|517.43|521.25|517.25|15
1617064910000|2021-03-30 00:41:50|521.42|517.42|521.43|517.43|521.43|517.43|521.4|517.4|14
1617064920000|2021-03-30 00:42:00|521.42|517.42|521.43|517.43|521.43|517.43|521.4|517.4|12
1617064930000|2021-03-30 00:42:10|521.42|517.42|521.4|517.4|521.44|517.44|521.4|517.4|14
1617064940000|2021-03-30 00:42:20|521.45|517.45|521.39|517.39|521.45|517.45|521.38|517.38|15
1617064950000|2021-03-30 00:42:30|521.4|517.4|521.4|517.4|521.4|517.4|521.39|517.39|7
1617064960000|2021-03-30 00:42:40|521.41|517.41|521.45|517.45|521.45|517.45|521.41|517.41|10
1617064970000|2021-03-30 00:42:50|521.44|517.44|521.44|517.44|521.45|517.45|521.43|517.43|7
1617064980000|2021-03-30 00:43:00|521.45|517.45|521.45|517.45|521.45|517.45|521.45|517.45|1
1617064990000|2021-03-30 00:43:10|521.44|517.44|521.44|517.44|521.45|517.45|521.4|517.4|11
1617065000000|2021-03-30 00:43:20|521.43|517.43|521.45|517.45|521.45|517.45|521.43|517.43|5
1617065010000|2021-03-30 00:43:30|521.46|517.46|521.48|517.48|521.51|517.51|521.45|517.45|13
1617065020000|2021-03-30 00:43:40|521.47|517.47|521.47|517.47|521.49|517.49|521.46|517.46|15
1617065030000|2021-03-30 00:43:50|521.46|517.46|521.47|517.47|521.48|517.48|521.46|517.46|4
1617065040000|2021-03-30 00:44:00|521.48|517.48|521.5|517.5|521.5|517.5|521.48|517.48|3
1617065050000|2021-03-30 00:44:10|521.49|517.49|521.41|517.41|521.49|517.49|521.4|517.4|6
1617065060000|2021-03-30 00:44:20|521.42|517.42|521.46|517.46|521.47|517.47|521.41|517.41|12
1617065070000|2021-03-30 00:44:30|521.44|517.44|521.46|517.46|521.46|517.46|521.43|517.43|11
1617065080000|2021-03-30 00:44:40|521.45|517.45|521.54|517.54|521.54|517.54|521.44|517.44|14
1617065090000|2021-03-30 00:44:50|521.55|517.55|521.62|517.62|521.62|517.62|521.55|517.55|11
1617065100000|2021-03-30 00:45:00|521.63|517.63|521.5|517.5|521.63|517.63|521.49|517.49|10
1617065110000|2021-03-30 00:45:10|521.58|517.58|521.63|517.63|521.63|517.63|521.57|517.57|11
1617065120000|2021-03-30 00:45:20|521.62|517.62|521.63|517.63|521.64|517.64|521.58|517.58|13
1617065130000|2021-03-30 00:45:30|521.6|517.6|521.57|517.57|521.63|517.63|521.57|517.57|7
1617065140000|2021-03-30 00:45:40|521.58|517.58|521.62|517.62|521.63|517.63|521.58|517.58|7
1617065150000|2021-03-30 00:45:50|521.63|517.63|521.48|517.48|521.63|517.63|521.48|517.48|11
1617065160000|2021-03-30 00:46:00|521.49|517.49|521.51|517.51|521.51|517.51|521.48|517.48|10
1617065170000|2021-03-30 00:46:10|521.5|517.5|521.48|517.48|521.51|517.51|521.48|517.48|10
1617065180000|2021-03-30 00:46:20|521.47|517.47|521.46|517.46|521.48|517.48|521.46|517.46|5
1617065190000|2021-03-30 00:46:30|521.47|517.47|521.31|517.31|521.47|517.47|521.3|517.3|20
1617065200000|2021-03-30 00:46:40|521.32|517.32|521.26|517.26|521.36|517.36|521.24|517.24|10
1617065210000|2021-03-30 00:46:50|521.28|517.28|521.25|517.25|521.28|517.28|521.23|517.23|5
1617065220000|2021-03-30 00:47:00|521.23|517.23|521.22|517.22|521.25|517.25|521.22|517.22|6
1617065230000|2021-03-30 00:47:10|521.19|517.19|521.1|517.1|521.19|517.19|521.09|517.09|8
1617065240000|2021-03-30 00:47:20|521.11|517.11|521.12|517.12|521.12|517.12|521.11|517.11|8
1617065250000|2021-03-30 00:47:30|521.11|517.11|521.07|517.07|521.11|517.11|521.07|517.07|3
1617065260000|2021-03-30 00:47:40|521.05|517.05|521.07|517.07|521.07|517.07|521.05|517.05|6
1617065270000|2021-03-30 00:47:50|521.06|517.06|520.89|516.89|521.07|517.07|520.89|516.89|8
1617065280000|2021-03-30 00:48:00|520.86|516.86|520.73|516.73|520.86|516.86|520.67|516.67|18
1617065290000|2021-03-30 00:48:10|520.74|516.74|520.73|516.73|520.81|516.81|520.72|516.72|12
1617065300000|2021-03-30 00:48:20|520.67|516.67|520.65|516.65|520.67|516.67|520.64|516.64|6
1617065310000|2021-03-30 00:48:30|520.64|516.64|520.66|516.66|520.7|516.7|520.63|516.63|11
1617065320000|2021-03-30 00:48:40|520.67|516.67|520.7|516.7|520.74|516.74|520.67|516.67|11
1617065330000|2021-03-30 00:48:50|520.71|516.71|520.69|516.69|520.72|516.72|520.69|516.69|7
1617065340000|2021-03-30 00:49:00|520.7|516.7|520.69|516.69|520.7|516.7|520.68|516.68|6
1617065350000|2021-03-30 00:49:10|520.72|516.72|520.76|516.76|520.76|516.76|520.69|516.69|11
1617065360000|2021-03-30 00:49:20|520.75|516.75|520.72|516.72|520.75|516.75|520.72|516.72|8
1617065370000|2021-03-30 00:49:30|520.73|516.73|520.58|516.58|520.73|516.73|520.57|516.57|16
1617065380000|2021-03-30 00:49:40|520.57|516.57|520.58|516.58|520.59|516.59|520.55|516.55|12
1617065390000|2021-03-30 00:49:50|520.57|516.57|520.56|516.56|520.57|516.57|520.56|516.56|6
1617065400000|2021-03-30 00:50:00|520.58|516.58|520.41|516.41|520.59|516.59|520.41|516.41|8
1617065410000|2021-03-30 00:50:10|520.39|516.39|520.35|516.35|520.39|516.39|520.34|516.34|8
1617065420000|2021-03-30 00:50:20|520.36|516.36|520.23|516.23|520.36|516.36|520.23|516.23|11
1617065430000|2021-03-30 00:50:30|520.24|516.24|520.24|516.24|520.24|516.24|520.23|516.23|7
1617065440000|2021-03-30 00:50:40|520.22|516.22|520.24|516.24|520.24|516.24|520.22|516.22|9
1617065450000|2021-03-30 00:50:50|520.23|516.23|520.2|516.2|520.23|516.23|520.2|516.2|6
1617065460000|2021-03-30 00:51:00|520.18|516.18|520.14|516.14|520.2|516.2|520.1|516.1|12
1617065470000|2021-03-30 00:51:10|520.15|516.15|520.13|516.13|520.16|516.16|520.13|516.13|11
1617065480000|2021-03-30 00:51:20|520.14|516.14|520.14|516.14|520.14|516.14|520.13|516.13|7
1617065490000|2021-03-30 00:51:30|520.13|516.13|520.13|516.13|520.14|516.14|520.13|516.13|3
1617065500000|2021-03-30 00:51:40|520.14|516.14|520.17|516.17|520.17|516.17|520.13|516.13|6
1617065510000|2021-03-30 00:51:50|520.16|516.16|520.14|516.14|520.16|516.16|520.11|516.11|10
1617065520000|2021-03-30 00:52:00|520.13|516.13|520.09|516.09|520.14|516.14|520.08|516.08|5
1617065530000|2021-03-30 00:52:10|520.08|516.08|520.09|516.09|520.09|516.09|520.08|516.08|4
1617065540000|2021-03-30 00:52:20|520.08|516.08|520.08|516.08|520.09|516.09|520.08|516.08|5
1617065550000|2021-03-30 00:52:30|520.09|516.09|520.06|516.06|520.09|516.09|520.06|516.06|3
1617065560000|2021-03-30 00:52:40|520.05|516.05|520.06|516.06|520.06|516.06|520.05|516.05|2
1617065570000|2021-03-30 00:52:50|520.05|516.05|520.05|516.05|520.05|516.05|520.04|516.04|3
1617065580000|2021-03-30 00:53:00|520.04|516.04|520.04|516.04|520.06|516.06|520.04|516.04|5
1617065590000|2021-03-30 00:53:10|520.05|516.05|520.16|516.16|520.16|516.16|520.05|516.05|7
1617065600000|2021-03-30 00:53:20|520.19|516.19|520.27|516.27|520.29|516.29|520.19|516.19|12
1617065610000|2021-03-30 00:53:30|520.26|516.26|520.24|516.24|520.29|516.29|520.22|516.22|15
1617065620000|2021-03-30 00:53:40|520.26|516.26|520.16|516.16|520.32|516.32|520.16|516.16|18
1617065630000|2021-03-30 00:53:50|520.19|516.19|520.17|516.17|520.19|516.19|520.13|516.13|19
1617065640000|2021-03-30 00:54:00|520.18|516.18|520.17|516.17|520.2|516.2|520.16|516.16|13
1617065650000|2021-03-30 00:54:10|520.18|516.18|520.05|516.05|520.2|516.2|520.05|516.05|16
1617065660000|2021-03-30 00:54:20|520.04|516.04|520.06|516.06|520.07|516.07|519.93|515.93|17
1617065670000|2021-03-30 00:54:30|520.08|516.08|520.02|516.02|520.09|516.09|520.01|516.01|21
1617065680000|2021-03-30 00:54:40|520.01|516.01|520.07|516.07|520.08|516.08|520.01|516.01|12
1617065690000|2021-03-30 00:54:50|520.09|516.09|520.07|516.07|520.11|516.11|520.04|516.04|21
1617065700000|2021-03-30 00:55:00|520.06|516.06|519.98|515.98|520.07|516.07|519.97|515.97|13
1617065710000|2021-03-30 00:55:10|519.94|515.94|519.95|515.95|519.95|515.95|519.9|515.9|12
1617065720000|2021-03-30 00:55:20|519.96|515.96|519.97|515.97|519.97|515.97|519.9|515.9|21
1617065730000|2021-03-30 00:55:30|520.01|516.01|519.96|515.96|520.09|516.09|519.96|515.96|19
1617065740000|2021-03-30 00:55:40|519.95|515.95|520.07|516.07|520.07|516.07|519.95|515.95|11
1617065750000|2021-03-30 00:55:50|520.02|516.02|519.97|515.97|520.09|516.09|519.97|515.97|15
1617065760000|2021-03-30 00:56:00|520.03|516.03|520.06|516.06|520.06|516.06|519.99|515.99|15
1617065770000|2021-03-30 00:56:10|520.05|516.05|520.04|516.04|520.05|516.05|520|516|15
1617065780000|2021-03-30 00:56:20|520.11|516.11|520.06|516.06|520.13|516.13|520.02|516.02|17
1617065790000|2021-03-30 00:56:30|520.05|516.05|520.06|516.06|520.07|516.07|520.04|516.04|6
1617065800000|2021-03-30 00:56:40|520.02|516.02|520.05|516.05|520.07|516.07|520.02|516.02|16
1617065810000|2021-03-30 00:56:50|520.07|516.07|520.09|516.09|520.11|516.11|520.05|516.05|15
1617065820000|2021-03-30 00:57:00|520.07|516.07|520.06|516.06|520.09|516.09|520.06|516.06|11
1617065830000|2021-03-30 00:57:10|520.07|516.07|520.06|516.06|520.08|516.08|520.05|516.05|10
1617065840000|2021-03-30 00:57:20|520.05|516.05|520.01|516.01|520.07|516.07|520|516|14
1617065850000|2021-03-30 00:57:30|520.04|516.04|520.07|516.07|520.08|516.08|520.03|516.03|18
1617065860000|2021-03-30 00:57:40|520.1|516.1|520.11|516.11|520.11|516.11|520.1|516.1|6
1617065870000|2021-03-30 00:57:50|520.12|516.12|520.12|516.12|520.13|516.13|520.1|516.1|10
1617065880000|2021-03-30 00:58:00|520.11|516.11|520.19|516.19|520.19|516.19|520.11|516.11|12
1617065890000|2021-03-30 00:58:10|520.22|516.22|520.27|516.27|520.32|516.32|520.22|516.22|11
1617065900000|2021-03-30 00:58:20|520.25|516.25|520.26|516.26|520.26|516.26|520.24|516.24|7
1617065910000|2021-03-30 00:58:30|520.27|516.27|520.2|516.2|520.28|516.28|520.15|516.15|15
1617065920000|2021-03-30 00:58:40|520.19|516.19|520.2|516.2|520.2|516.2|520.19|516.19|2
1617065930000|2021-03-30 00:58:50|520.19|516.19|520.12|516.12|520.21|516.21|520.12|516.12|9
1617065940000|2021-03-30 00:59:00|520.11|516.11|520.12|516.12|520.14|516.14|520.1|516.1|9
1617065950000|2021-03-30 00:59:10|520.14|516.14|520.11|516.11|520.14|516.14|520.11|516.11|7
1617065960000|2021-03-30 00:59:20|520.1|516.1|520.01|516.01|520.12|516.12|519.97|515.97|11
1617065970000|2021-03-30 00:59:30|519.99|515.99|519.99|515.99|519.99|515.99|519.99|515.99|1
1617065980000|2021-03-30 00:59:40|519.94|515.94|519.99|515.99|519.99|515.99|519.94|515.94|2
1617065990000|2021-03-30 00:59:50|519.95|515.95|519.91|515.91|519.95|515.95|519.9|515.9|6
1617066000000|2021-03-30 01:00:00|519.9|515.9|519.71|515.71|519.9|515.9|519.7|515.7|14
1617066010000|2021-03-30 01:00:10|519.68|515.68|519.56|515.56|519.7|515.7|519.56|515.56|18
1617066020000|2021-03-30 01:00:20|519.55|515.55|519.54|515.54|519.59|515.59|519.48|515.48|14
1617066030000|2021-03-30 01:00:30|519.55|515.55|519.4|515.4|519.55|515.55|519.4|515.4|18
1617066040000|2021-03-30 01:00:40|519.41|515.41|519.32|515.32|519.41|515.41|519.32|515.32|13
1617066050000|2021-03-30 01:00:50|519.28|515.28|519.26|515.26|519.29|515.29|519.26|515.26|7
1617066060000|2021-03-30 01:01:00|519.25|515.25|519.17|515.17|519.26|515.26|519.16|515.16|11
1617066070000|2021-03-30 01:01:10|519.13|515.13|519.36|515.36|519.36|515.36|519.13|515.13|13
1617066080000|2021-03-30 01:01:20|519.34|515.34|519.33|515.33|519.35|515.35|519.31|515.31|16
1617066090000|2021-03-30 01:01:30|519.35|515.35|519.24|515.24|519.39|515.39|519.24|515.24|15
1617066100000|2021-03-30 01:01:40|519.22|515.22|519.27|515.27|519.29|515.29|519.22|515.22|10
1617066110000|2021-03-30 01:01:50|519.28|515.28|519.22|515.22|519.28|515.28|519.2|515.2|9
1617066120000|2021-03-30 01:02:00|519.2|515.2|519.36|515.36|519.36|515.36|519.2|515.2|15
1617066130000|2021-03-30 01:02:10|519.34|515.34|519.42|515.42|519.42|515.42|519.34|515.34|11
1617066140000|2021-03-30 01:02:20|519.41|515.41|519.42|515.42|519.42|515.42|519.41|515.41|2
1617066150000|2021-03-30 01:02:30|519.41|515.41|519.58|515.58|519.6|515.6|519.41|515.41|14
1617066160000|2021-03-30 01:02:40|519.57|515.57|519.56|515.56|519.61|515.61|519.56|515.56|13
1617066170000|2021-03-30 01:02:50|519.58|515.58|519.52|515.52|519.58|515.58|519.51|515.51|9
1617066180000|2021-03-30 01:03:00|519.51|515.51|519.52|515.52|519.53|515.53|519.49|515.49|17
1617066190000|2021-03-30 01:03:10|519.51|515.51|519.55|515.55|519.57|515.57|519.51|515.51|13
1617066200000|2021-03-30 01:03:20|519.54|515.54|519.53|515.53|519.54|515.54|519.52|515.52|6
1617066210000|2021-03-30 01:03:30|519.55|515.55|519.48|515.48|519.55|515.55|519.44|515.44|20
1617066220000|2021-03-30 01:03:40|519.49|515.49|519.49|515.49|519.5|515.5|519.46|515.46|17
1617066230000|2021-03-30 01:03:50|519.5|515.5|519.43|515.43|519.5|515.5|519.42|515.42|13
1617066240000|2021-03-30 01:04:00|519.42|515.42|519.32|515.32|519.42|515.42|519.24|515.24|5
1617066250000|2021-03-30 01:04:10|519.21|515.21|519.31|515.31|519.32|515.32|519.19|515.19|17
1617066260000|2021-03-30 01:04:20|519.28|515.28|519.31|515.31|519.31|515.31|519.28|515.28|8
1617066270000|2021-03-30 01:04:30|519.29|515.29|519.29|515.29|519.3|515.3|519.28|515.28|8
1617066280000|2021-03-30 01:04:40|519.3|515.3|519.21|515.21|519.33|515.33|519.21|515.21|13
1617066290000|2021-03-30 01:04:50|519.22|515.22|519.27|515.27|519.3|515.3|519.22|515.22|14
1617066300000|2021-03-30 01:05:00|519.26|515.26|519.08|515.08|519.27|515.27|519.08|515.08|11
1617066310000|2021-03-30 01:05:10|519.07|515.07|519.05|515.05|519.11|515.11|519.05|515.05|8
1617066320000|2021-03-30 01:05:20|519.06|515.06|519.04|515.04|519.06|515.06|519.04|515.04|2
1617066330000|2021-03-30 01:05:30|519.03|515.03|519.03|515.03|519.05|515.05|519.02|515.02|8
1617066340000|2021-03-30 01:05:40|519.01|515.01|518.96|514.96|519.01|515.01|518.96|514.96|8
1617066350000|2021-03-30 01:05:50|518.93|514.93|518.92|514.92|518.96|514.96|518.92|514.92|6
1617066360000|2021-03-30 01:06:00|518.93|514.93|518.96|514.96|518.96|514.96|518.92|514.92|6
1617066370000|2021-03-30 01:06:10|518.95|514.95|519.04|515.04|519.04|515.04|518.94|514.94|14
1617066380000|2021-03-30 01:06:20|519.03|515.03|519.11|515.11|519.12|515.12|519|515|13
1617066390000|2021-03-30 01:06:30|519.12|515.12|519.1|515.1|519.12|515.12|519.09|515.09|12
1617066400000|2021-03-30 01:06:40|519.09|515.09|519.03|515.03|519.11|515.11|518.98|514.98|13
1617066410000|2021-03-30 01:06:50|519.05|515.05|518.99|514.99|519.05|515.05|518.95|514.95|15
1617066420000|2021-03-30 01:07:00|518.97|514.97|519.19|515.19|519.22|515.22|518.97|514.97|19
1617066430000|2021-03-30 01:07:10|519.2|515.2|519.06|515.06|519.23|515.23|519.06|515.06|19
1617066440000|2021-03-30 01:07:20|519.07|515.07|518.97|514.97|519.07|515.07|518.92|514.92|22
1617066450000|2021-03-30 01:07:30|518.96|514.96|518.96|514.96|519.04|515.04|518.94|514.94|20
1617066460000|2021-03-30 01:07:40|518.93|514.93|518.97|514.97|518.99|514.99|518.93|514.93|17
1617066470000|2021-03-30 01:07:50|518.96|514.96|519.03|515.03|519.04|515.04|518.95|514.95|13
1617066480000|2021-03-30 01:08:00|519.1|515.1|519.02|515.02|519.12|515.12|519.02|515.02|13
1617066490000|2021-03-30 01:08:10|519.03|515.03|519.01|515.01|519.07|515.07|519|515|9
1617066500000|2021-03-30 01:08:20|519.03|515.03|519|515|519.03|515.03|518.98|514.98|9
1617066510000|2021-03-30 01:08:30|518.98|514.98|519.15|515.15|519.28|515.28|518.98|514.98|16
1617066520000|2021-03-30 01:08:40|519.16|515.16|519.08|515.08|519.17|515.17|519.08|515.08|13
1617066530000|2021-03-30 01:08:50|519.07|515.07|519.08|515.08|519.13|515.13|519.07|515.07|13
1617066540000|2021-03-30 01:09:00|519.07|515.07|519.05|515.05|519.08|515.08|519.05|515.05|4
1617066550000|2021-03-30 01:09:10|519.07|515.07|519.03|515.03|519.07|515.07|519.02|515.02|5
1617066560000|2021-03-30 01:09:20|519.01|515.01|518.98|514.98|519.05|515.05|518.98|514.98|13
1617066570000|2021-03-30 01:09:30|518.96|514.96|519.01|515.01|519.02|515.02|518.96|514.96|4
1617066580000|2021-03-30 01:09:40|519|515|518.78|514.78|519|515|518.78|514.78|8
1617066590000|2021-03-30 01:09:50|518.72|514.72|518.71|514.71|518.73|514.73|518.64|514.64|12
1617066600000|2021-03-30 01:10:00|518.66|514.66|518.64|514.64|518.68|514.68|518.63|514.63|9
1617066610000|2021-03-30 01:10:10|518.63|514.63|518.72|514.72|518.72|514.72|518.62|514.62|12
1617066620000|2021-03-30 01:10:20|518.73|514.73|518.88|514.88|518.9|514.9|518.73|514.73|16
1617066630000|2021-03-30 01:10:30|518.84|514.84|518.97|514.97|518.97|514.97|518.84|514.84|17
1617066640000|2021-03-30 01:10:40|518.96|514.96|518.96|514.96|518.98|514.98|518.94|514.94|12
1617066650000|2021-03-30 01:10:50|518.97|514.97|518.95|514.95|519.01|515.01|518.94|514.94|19
1617066660000|2021-03-30 01:11:00|518.94|514.94|518.99|514.99|519.02|515.02|518.93|514.93|15
1617066670000|2021-03-30 01:11:10|519.01|515.01|518.99|514.99|519.01|515.01|518.99|514.99|9
1617066680000|2021-03-30 01:11:20|518.98|514.98|519.01|515.01|519.01|515.01|518.98|514.98|5
1617066690000|2021-03-30 01:11:30|519|515|518.99|514.99|519.02|515.02|518.98|514.98|12
1617066700000|2021-03-30 01:11:40|518.98|514.98|518.99|514.99|519|515|518.98|514.98|8
1617066710000|2021-03-30 01:11:50|518.98|514.98|518.99|514.99|519.01|515.01|518.98|514.98|11
1617066720000|2021-03-30 01:12:00|519.01|515.01|518.98|514.98|519.01|515.01|518.98|514.98|11
1617066730000|2021-03-30 01:12:10|518.99|514.99|518.99|514.99|519|515|518.98|514.98|5
1617066740000|2021-03-30 01:12:20|518.97|514.97|518.92|514.92|518.98|514.98|518.91|514.91|8
1617066750000|2021-03-30 01:12:30|518.93|514.93|519.1|515.1|519.1|515.1|518.93|514.93|7
1617066760000|2021-03-30 01:12:40|519.11|515.11|519.23|515.23|519.24|515.24|519.11|515.11|13
1617066770000|2021-03-30 01:12:50|519.22|515.22|519.18|515.18|519.22|515.22|519.14|515.14|12
1617066780000|2021-03-30 01:13:00|519.17|515.17|519.16|515.16|519.18|515.18|519.16|515.16|12
1617066790000|2021-03-30 01:13:10|519.17|515.17|519.2|515.2|519.2|515.2|519.16|515.16|6
1617066800000|2021-03-30 01:13:20|519.19|515.19|519.18|515.18|519.19|515.19|519.16|515.16|8
1617066810000|2021-03-30 01:13:30|519.17|515.17|519.19|515.19|519.19|515.19|519.16|515.16|10
1617066820000|2021-03-30 01:13:40|519.18|515.18|519.06|515.06|519.19|515.19|519.06|515.06|8
1617066830000|2021-03-30 01:13:50|519.05|515.05|519.02|515.02|519.07|515.07|519.01|515.01|11
1617066840000|2021-03-30 01:14:00|519.07|515.07|519|515|519.07|515.07|519|515|5
1617066850000|2021-03-30 01:14:10|519.04|515.04|519.09|515.09|519.09|515.09|519.04|515.04|6
1617066870000|2021-03-30 01:14:30|519.06|515.06|519.08|515.08|519.11|515.11|519.06|515.06|6
1617066880000|2021-03-30 01:14:40|519.07|515.07|519.12|515.12|519.12|515.12|519.02|515.02|15
1617066890000|2021-03-30 01:14:50|519.11|515.11|519.11|515.11|519.11|515.11|519.11|515.11|1
1617066900000|2021-03-30 01:15:00|519.07|515.07|518.92|514.92|519.07|515.07|518.92|514.92|9
1617066910000|2021-03-30 01:15:10|518.93|514.93|518.96|514.96|518.96|514.96|518.9|514.9|6
1617066920000|2021-03-30 01:15:20|518.93|514.93|518.82|514.82|518.93|514.93|518.82|514.82|7
1617066930000|2021-03-30 01:15:30|518.85|514.85|518.62|514.62|518.85|514.85|518.62|514.62|9
1617066940000|2021-03-30 01:15:40|518.61|514.61|518.58|514.58|518.65|514.65|518.57|514.57|10
1617066950000|2021-03-30 01:15:50|518.57|514.57|518.5|514.5|518.59|514.59|518.47|514.47|12
1617066960000|2021-03-30 01:16:00|518.49|514.49|518.45|514.45|518.51|514.51|518.43|514.43|11
1617066970000|2021-03-30 01:16:10|518.43|514.43|518.45|514.45|518.5|514.5|518.41|514.41|10
1617066980000|2021-03-30 01:16:20|518.29|514.29|518.35|514.35|518.4|514.4|518.29|514.29|6
1617066990000|2021-03-30 01:16:30|518.36|514.36|518.45|514.45|518.5|514.5|518.36|514.36|18
1617067000000|2021-03-30 01:16:40|518.46|514.46|518.5|514.5|518.5|514.5|518.46|514.46|2
1617067010000|2021-03-30 01:16:50|518.51|514.51|518.56|514.56|518.58|514.58|518.51|514.51|16
1617067020000|2021-03-30 01:17:00|518.55|514.55|518.46|514.46|518.55|514.55|518.46|514.46|9
1617067030000|2021-03-30 01:17:10|518.47|514.47|518.48|514.48|518.49|514.49|518.46|514.46|10
1617067040000|2021-03-30 01:17:20|518.49|514.49|518.49|514.49|518.49|514.49|518.47|514.47|8
1617067050000|2021-03-30 01:17:30|518.48|514.48|518.29|514.29|518.48|514.48|518.28|514.28|15
1617067060000|2021-03-30 01:17:40|518.32|514.32|518.35|514.35|518.4|514.4|518.29|514.29|14
1617067070000|2021-03-30 01:17:50|518.36|514.36|518.4|514.4|518.41|514.41|518.36|514.36|10
1617067080000|2021-03-30 01:18:00|518.39|514.39|518.36|514.36|518.39|514.39|518.35|514.35|4
1617067090000|2021-03-30 01:18:10|518.42|514.42|518.41|514.41|518.51|514.51|518.41|514.41|14
1617067100000|2021-03-30 01:18:20|518.44|514.44|518.37|514.37|518.46|514.46|518.36|514.36|13
1617067110000|2021-03-30 01:18:30|518.35|514.35|518.37|514.37|518.39|514.39|518.35|514.35|8
1617067120000|2021-03-30 01:18:40|518.38|514.38|518.39|514.39|518.45|514.45|518.38|514.38|17
1617067130000|2021-03-30 01:18:50|518.38|514.38|518.42|514.42|518.42|514.42|518.38|514.38|3
1617067140000|2021-03-30 01:19:00|518.39|514.39|518.3|514.3|518.39|514.39|518.28|514.28|16
1617067150000|2021-03-30 01:19:10|518.29|514.29|518.31|514.31|518.33|514.33|518.29|514.29|9
1617067160000|2021-03-30 01:19:20|518.26|514.26|518.3|514.3|518.3|514.3|518.23|514.23|7
1617067170000|2021-03-30 01:19:30|518.31|514.31|518.21|514.21|518.32|514.32|518.21|514.21|10
1617067180000|2021-03-30 01:19:40|518.22|514.22|518.2|514.2|518.27|514.27|518.18|514.18|17
1617067190000|2021-03-30 01:19:50|518.21|514.21|518.19|514.19|518.21|514.21|518.19|514.19|10
1617067200000|2021-03-30 01:20:00|518.2|514.2|518.18|514.18|518.22|514.22|518.17|514.17|7
1617067210000|2021-03-30 01:20:10|518.17|514.17|518.17|514.17|518.17|514.17|518.14|514.14|5
1617067220000|2021-03-30 01:20:20|518.15|514.15|518.15|514.15|518.18|514.18|518.15|514.15|8
1617067230000|2021-03-30 01:20:30|518.17|514.17|518.18|514.18|518.18|514.18|518.13|514.13|16
1617067240000|2021-03-30 01:20:40|518.17|514.17|518.16|514.16|518.17|514.17|518.15|514.15|8
1617067250000|2021-03-30 01:20:50|518.17|514.17|518.16|514.16|518.17|514.17|518.14|514.14|13
1617067260000|2021-03-30 01:21:00|518.15|514.15|518.14|514.14|518.19|514.19|518.13|514.13|13
1617067270000|2021-03-30 01:21:10|518.13|514.13|518.38|514.38|518.38|514.38|518.13|514.13|6
1617067280000|2021-03-30 01:21:20|518.36|514.36|518.32|514.32|518.45|514.45|518.31|514.31|16
1617067290000|2021-03-30 01:21:30|518.31|514.31|518.26|514.26|518.34|514.34|518.26|514.26|13
1617067300000|2021-03-30 01:21:40|518.32|514.32|518.21|514.21|518.32|514.32|518.21|514.21|11
1617067310000|2021-03-30 01:21:50|518.24|514.24|518.21|514.21|518.24|514.24|518.18|514.18|6
1617067320000|2021-03-30 01:22:00|518.2|514.2|518.21|514.21|518.21|514.21|518.16|514.16|14
1617067330000|2021-03-30 01:22:10|518.22|514.22|518.14|514.14|518.23|514.23|518.09|514.09|14
1617067340000|2021-03-30 01:22:20|518.16|514.16|518.15|514.15|518.17|514.17|518.13|514.13|9
1617067350000|2021-03-30 01:22:30|518.16|514.16|518.17|514.17|518.18|514.18|518.15|514.15|8
1617067360000|2021-03-30 01:22:40|518.15|514.15|518.19|514.19|518.2|514.2|518.15|514.15|8
1617067370000|2021-03-30 01:22:50|518.26|514.26|518.25|514.25|518.26|514.26|518.22|514.22|7
1617067380000|2021-03-30 01:23:00|518.26|514.26|518.22|514.22|518.26|514.26|518.18|514.18|13
1617067390000|2021-03-30 01:23:10|518.23|514.23|518.19|514.19|518.25|514.25|518.18|514.18|19
1617067400000|2021-03-30 01:23:20|518.2|514.2|518.23|514.23|518.23|514.23|518.18|514.18|13
1617067410000|2021-03-30 01:23:30|518.18|514.18|518.2|514.2|518.2|514.2|518.17|514.17|9
1617067420000|2021-03-30 01:23:40|518.18|514.18|518.13|514.13|518.22|514.22|518.1|514.1|19
1617067430000|2021-03-30 01:23:50|518.12|514.12|518.1|514.1|518.13|514.13|518.09|514.09|12
1617067440000|2021-03-30 01:24:00|518.09|514.09|517.97|513.97|518.09|514.09|517.81|513.81|15
1617067450000|2021-03-30 01:24:10|517.99|513.99|518.03|514.03|518.04|514.04|517.99|513.99|9
1617067460000|2021-03-30 01:24:20|518.01|514.01|518.03|514.03|518.05|514.05|518.01|514.01|13
1617067470000|2021-03-30 01:24:30|517.96|513.96|517.79|513.79|517.96|513.96|517.79|513.79|13
1617067480000|2021-03-30 01:24:40|517.78|513.78|517.79|513.79|517.79|513.79|517.78|513.78|8
1617067490000|2021-03-30 01:24:50|517.82|513.82|517.9|513.9|518.07|514.07|517.82|513.82|20
1617067500000|2021-03-30 01:25:00|517.91|513.91|517.91|513.91|517.92|513.92|517.9|513.9|5
1617067510000|2021-03-30 01:25:10|517.92|513.92|517.7|513.7|517.98|513.98|517.69|513.69|18
1617067520000|2021-03-30 01:25:20|517.67|513.67|517.63|513.63|517.67|513.67|517.57|513.57|11
1617067530000|2021-03-30 01:25:30|517.62|513.62|517.63|513.63|517.63|513.63|517.58|513.58|16
1617067540000|2021-03-30 01:25:40|517.6|513.6|517.63|513.63|517.63|513.63|517.6|513.6|2
1617067550000|2021-03-30 01:25:50|517.62|513.62|517.68|513.68|517.69|513.69|517.59|513.59|14
1617067560000|2021-03-30 01:26:00|517.61|513.61|517.64|513.64|517.72|513.72|517.61|513.61|14
1617067570000|2021-03-30 01:26:10|517.59|513.59|517.6|513.6|517.6|513.6|517.59|513.59|2
1617067580000|2021-03-30 01:26:20|517.56|513.56|517.55|513.55|517.56|513.56|517.54|513.54|4
1617067590000|2021-03-30 01:26:30|517.54|513.54|517.45|513.45|517.54|513.54|517.45|513.45|4
1617067600000|2021-03-30 01:26:40|517.47|513.47|517.47|513.47|517.48|513.48|517.45|513.45|11
1617067610000|2021-03-30 01:26:50|517.45|513.45|517.46|513.46|517.47|513.47|517.44|513.44|5
1617067620000|2021-03-30 01:27:00|517.47|513.47|517.37|513.37|517.47|513.47|517.37|513.37|4
1617067630000|2021-03-30 01:27:10|517.34|513.34|517.46|513.46|517.49|513.49|517.34|513.34|9
1617067640000|2021-03-30 01:27:20|517.45|513.45|517.52|513.52|517.52|513.52|517.45|513.45|10
1617067650000|2021-03-30 01:27:30|517.53|513.53|517.66|513.66|517.67|513.67|517.52|513.52|11
1617067660000|2021-03-30 01:27:40|517.67|513.67|517.8|513.8|517.81|513.81|517.67|513.67|12
1617067670000|2021-03-30 01:27:50|517.78|513.78|517.83|513.83|517.83|513.83|517.78|513.78|12
1617067680000|2021-03-30 01:28:00|517.82|513.82|517.83|513.83|517.84|513.84|517.81|513.81|10
1617067690000|2021-03-30 01:28:10|517.85|513.85|517.89|513.89|517.89|513.89|517.85|513.85|11
1617067700000|2021-03-30 01:28:20|517.88|513.88|517.86|513.86|517.88|513.88|517.74|513.74|13
1617067710000|2021-03-30 01:28:30|517.87|513.87|517.87|513.87|517.88|513.88|517.87|513.87|3
1617067720000|2021-03-30 01:28:40|517.88|513.88|517.86|513.86|517.88|513.88|517.86|513.86|5
1617067730000|2021-03-30 01:28:50|517.87|513.87|517.87|513.87|517.88|513.88|517.87|513.87|3
1617067740000|2021-03-30 01:29:00|517.86|513.86|517.69|513.69|517.86|513.86|517.68|513.68|10
1617067760000|2021-03-30 01:29:20|517.68|513.68|517.68|513.68|517.69|513.69|517.67|513.67|9
1617067770000|2021-03-30 01:29:30|517.71|513.71|517.61|513.61|517.71|513.71|517.59|513.59|14
1617067780000|2021-03-30 01:29:40|517.63|513.63|517.58|513.58|517.63|513.63|517.55|513.55|10
1617067790000|2021-03-30 01:29:50|517.56|513.56|517.57|513.57|517.57|513.57|517.55|513.55|7
1617067800000|2021-03-30 01:30:00|517.58|513.58|517.41|513.41|517.58|513.58|517.35|513.35|19
1617067810000|2021-03-30 01:30:10|517.42|513.42|517.44|513.44|517.46|513.46|517.4|513.4|19
1617067820000|2021-03-30 01:30:20|517.41|513.41|517.4|513.4|517.41|513.41|517.4|513.4|2
1617067830000|2021-03-30 01:30:30|517.39|513.39|517.38|513.38|517.46|513.46|517.38|513.38|10
1617067840000|2021-03-30 01:30:40|517.37|513.37|517.26|513.26|517.39|513.39|517.26|513.26|8
1617067850000|2021-03-30 01:30:50|517.25|513.25|517.22|513.22|517.25|513.25|517.21|513.21|5
1617067870000|2021-03-30 01:31:10|517.19|513.19|517.15|513.15|517.2|513.2|517.15|513.15|4
1617067880000|2021-03-30 01:31:20|517.16|513.16|517.02|513.02|517.16|513.16|517.02|513.02|10
1617067900000|2021-03-30 01:31:40|517.03|513.03|517.03|513.03|517.03|513.03|517.03|513.03|1
1617067910000|2021-03-30 01:31:50|517.02|513.02|517.13|513.13|517.13|513.13|517.02|513.02|11
1617067920000|2021-03-30 01:32:00|517.14|513.14|517.15|513.15|517.17|513.17|517.11|513.11|22
1617067930000|2021-03-30 01:32:10|517.12|513.12|517.14|513.14|517.14|513.14|517.11|513.11|5
1617067940000|2021-03-30 01:32:20|517.15|513.15|517.22|513.22|517.23|513.23|517.14|513.14|15
1617067950000|2021-03-30 01:32:30|517.14|513.14|517.26|513.26|517.26|513.26|517.14|513.14|9
1617067960000|2021-03-30 01:32:40|517.25|513.25|517.2|513.2|517.25|513.25|517.16|513.16|16
1617067970000|2021-03-30 01:32:50|517.21|513.21|517.15|513.15|517.24|513.24|517.15|513.15|11
1617067980000|2021-03-30 01:33:00|517.16|513.16|517.05|513.05|517.17|513.17|517.05|513.05|14
1617067990000|2021-03-30 01:33:10|517.04|513.04|517.05|513.05|517.06|513.06|517.03|513.03|12
1617068000000|2021-03-30 01:33:20|517.04|513.04|517.04|513.04|517.04|513.04|517.04|513.04|1
1617068010000|2021-03-30 01:33:30|517.05|513.05|517.07|513.07|517.07|513.07|517.05|513.05|3
1617068020000|2021-03-30 01:33:40|517.06|513.06|517.09|513.09|517.09|513.09|517.06|513.06|10
1617068040000|2021-03-30 01:34:00|517.08|513.08|517.12|513.12|517.12|513.12|517.06|513.06|7
1617068050000|2021-03-30 01:34:10|517.13|513.13|517.2|513.2|517.22|513.22|517.11|513.11|19
1617068060000|2021-03-30 01:34:20|517.19|513.19|517.2|513.2|517.21|513.21|517.13|513.13|12
1617068070000|2021-03-30 01:34:30|517.19|513.19|517.19|513.19|517.22|513.22|517.14|513.14|13
1617068080000|2021-03-30 01:34:40|517.2|513.2|517.18|513.18|517.2|513.2|517.18|513.18|3
1617068090000|2021-03-30 01:34:50|517.19|513.19|517.21|513.21|517.21|513.21|517.17|513.17|12
1617068100000|2021-03-30 01:35:00|517.18|513.18|517.15|513.15|517.18|513.18|517.1|513.1|15
1617068110000|2021-03-30 01:35:10|517.16|513.16|517.19|513.19|517.2|513.2|517.15|513.15|15
1617068120000|2021-03-30 01:35:20|517.18|513.18|517.19|513.19|517.19|513.19|517.15|513.15|11
1617068130000|2021-03-30 01:35:30|517.18|513.18|517.24|513.24|517.24|513.24|517.17|513.17|18
1617068140000|2021-03-30 01:35:40|517.25|513.25|517.19|513.19|517.25|513.25|517.15|513.15|15
1617068150000|2021-03-30 01:35:50|517.17|513.17|517.2|513.2|517.22|513.22|517.17|513.17|14
1617068160000|2021-03-30 01:36:00|517.21|513.21|517.24|513.24|517.26|513.26|517.19|513.19|7
1617068170000|2021-03-30 01:36:10|517.25|513.25|517.23|513.23|517.27|513.27|517.22|513.22|13
1617068180000|2021-03-30 01:36:20|517.22|513.22|517.22|513.22|517.23|513.23|517.21|513.21|5
1617068190000|2021-03-30 01:36:30|517.21|513.21|517.23|513.23|517.24|513.24|517.21|513.21|9
1617068200000|2021-03-30 01:36:40|517.21|513.21|517.2|513.2|517.22|513.22|517.18|513.18|6
1617068210000|2021-03-30 01:36:50|517.19|513.19|517.18|513.18|517.21|513.21|517.18|513.18|4
1617068220000|2021-03-30 01:37:00|517.19|513.19|517.23|513.23|517.23|513.23|517.18|513.18|9
1617068230000|2021-03-30 01:37:10|517.24|513.24|517|513|517.24|513.24|517|513|12
1617068240000|2021-03-30 01:37:20|517.02|513.02|517.02|513.02|517.03|513.03|517|513|14
1617068250000|2021-03-30 01:37:30|517.03|513.03|517.03|513.03|517.03|513.03|517|513|10
1617068260000|2021-03-30 01:37:40|517.01|513.01|517.07|513.07|517.08|513.08|517.01|513.01|9
1617068270000|2021-03-30 01:37:50|517.06|513.06|517.09|513.09|517.09|513.09|517.05|513.05|5
1617068280000|2021-03-30 01:38:00|517.08|513.08|517.1|513.1|517.1|513.1|517.08|513.08|4
1617068290000|2021-03-30 01:38:10|517.09|513.09|517.05|513.05|517.09|513.09|516.98|512.98|5
1617068300000|2021-03-30 01:38:20|517.03|513.03|517.06|513.06|517.06|513.06|517.03|513.03|5
1617068310000|2021-03-30 01:38:30|517.07|513.07|517.06|513.06|517.07|513.07|516.98|512.98|7
1617068320000|2021-03-30 01:38:40|517.09|513.09|517.06|513.06|517.09|513.09|517.05|513.05|12
1617068330000|2021-03-30 01:38:50|517.05|513.05|517.1|513.1|517.11|513.11|517.05|513.05|14
1617068340000|2021-03-30 01:39:00|517.09|513.09|517.1|513.1|517.11|513.11|517.09|513.09|8
1617068350000|2021-03-30 01:39:10|517.09|513.09|517.12|513.12|517.12|513.12|517.08|513.08|15
1617068360000|2021-03-30 01:39:20|517.14|513.14|517.12|513.12|517.15|513.15|517.07|513.07|12
1617068370000|2021-03-30 01:39:30|517.14|513.14|517.13|513.13|517.15|513.15|517.06|513.06|21
1617068380000|2021-03-30 01:39:40|517.12|513.12|517.1|513.1|517.15|513.15|517.1|513.1|12
1617068390000|2021-03-30 01:39:50|517.06|513.06|517.14|513.14|517.14|513.14|517.06|513.06|16
1617068400000|2021-03-30 01:40:00|517.15|513.15|517.21|513.21|517.21|513.21|517.15|513.15|16
1617068410000|2021-03-30 01:40:10|517.2|513.2|517.18|513.18|517.21|513.21|517.16|513.16|15
1617068420000|2021-03-30 01:40:20|517.17|513.17|517.18|513.18|517.21|513.21|517.16|513.16|10
1617068430000|2021-03-30 01:40:30|517.21|513.21|517.17|513.17|517.21|513.21|517.16|513.16|14
1617068440000|2021-03-30 01:40:40|517.19|513.19|517.2|513.2|517.2|513.2|517.18|513.18|5
1617068450000|2021-03-30 01:40:50|517.19|513.19|517.19|513.19|517.21|513.21|517.18|513.18|10
1617068460000|2021-03-30 01:41:00|517.21|513.21|517.23|513.23|517.23|513.23|517.19|513.19|12
1617068470000|2021-03-30 01:41:10|517.22|513.22|517.25|513.25|517.26|513.26|517.21|513.21|11
1617068480000|2021-03-30 01:41:20|517.24|513.24|517.23|513.23|517.24|513.24|517.22|513.22|3
1617068490000|2021-03-30 01:41:30|517.22|513.22|517.21|513.21|517.23|513.23|517.18|513.18|12
1617068500000|2021-03-30 01:41:40|517.22|513.22|517.19|513.19|517.23|513.23|517.17|513.17|11
1617068510000|2021-03-30 01:41:50|517.18|513.18|517.16|513.16|517.19|513.19|517.16|513.16|11
1617068520000|2021-03-30 01:42:00|517.17|513.17|517.16|513.16|517.2|513.2|517.16|513.16|7
1617068530000|2021-03-30 01:42:10|517.17|513.17|517.15|513.15|517.18|513.18|517.15|513.15|8
1617068540000|2021-03-30 01:42:20|517.16|513.16|517.08|513.08|517.16|513.16|517.08|513.08|10
1617068550000|2021-03-30 01:42:30|517.09|513.09|517.08|513.08|517.09|513.09|517.08|513.08|6
1617068560000|2021-03-30 01:42:40|517.09|513.09|517.06|513.06|517.09|513.09|517.05|513.05|3
1617068570000|2021-03-30 01:42:50|517.07|513.07|517.08|513.08|517.08|513.08|517.07|513.07|2
1617068590000|2021-03-30 01:43:10|517.1|513.1|517.12|513.12|517.12|513.12|517.07|513.07|6
1617068600000|2021-03-30 01:43:20|517.13|513.13|517.15|513.15|517.15|513.15|517.13|513.13|2
1617068610000|2021-03-30 01:43:30|517.16|513.16|517.16|513.16|517.16|513.16|517.15|513.15|3
1617068620000|2021-03-30 01:43:40|517.15|513.15|517.15|513.15|517.15|513.15|517.15|513.15|1
1617068630000|2021-03-30 01:43:50|517.16|513.16|517.16|513.16|517.16|513.16|517.16|513.16|1
1617068640000|2021-03-30 01:44:00|517.15|513.15|517.12|513.12|517.15|513.15|517.07|513.07|15
1617068650000|2021-03-30 01:44:10|517.11|513.11|517.09|513.09|517.11|513.11|517.08|513.08|8
1617068660000|2021-03-30 01:44:20|517.1|513.1|517.08|513.08|517.1|513.1|517.06|513.06|10
1617068670000|2021-03-30 01:44:30|517.07|513.07|517.07|513.07|517.08|513.08|517.06|513.06|7
1617068680000|2021-03-30 01:44:40|517.04|513.04|517.02|513.02|517.04|513.04|517.01|513.01|5
1617068690000|2021-03-30 01:44:50|516.97|512.97|517.03|513.03|517.03|513.03|516.97|512.97|2
1617068700000|2021-03-30 01:45:00|517.04|513.04|516.93|512.93|517.04|513.04|516.93|512.93|5
1617068710000|2021-03-30 01:45:10|516.95|512.95|516.74|512.74|516.95|512.95|516.74|512.74|10
1617068720000|2021-03-30 01:45:20|516.73|512.73|516.68|512.68|516.76|512.76|516.68|512.68|7
1617068730000|2021-03-30 01:45:30|516.65|512.65|516.84|512.84|516.85|512.85|516.62|512.62|18
1617068740000|2021-03-30 01:45:40|516.78|512.78|516.84|512.84|516.84|512.84|516.78|512.78|8
1617068750000|2021-03-30 01:45:50|516.85|512.85|516.81|512.81|516.87|512.87|516.79|512.79|17
1617068760000|2021-03-30 01:46:00|516.8|512.8|516.9|512.9|516.93|512.93|516.79|512.79|9
1617068770000|2021-03-30 01:46:10|516.87|512.87|516.73|512.73|516.92|512.92|516.73|512.73|17
1617068780000|2021-03-30 01:46:20|516.71|512.71|516.7|512.7|516.74|512.74|516.67|512.67|15
1617068790000|2021-03-30 01:46:30|516.69|512.69|516.18|512.18|516.7|512.7|516.18|512.18|12
1617068800000|2021-03-30 01:46:40|515.94|511.94|515.56|511.56|515.94|511.94|515.55|511.55|22
1617068810000|2021-03-30 01:46:50|515.57|511.57|515.39|511.39|515.71|511.71|515.37|511.37|24
1617068820000|2021-03-30 01:47:00|515.43|511.43|515.34|511.34|515.48|511.48|515.34|511.34|16
1617068830000|2021-03-30 01:47:10|515.32|511.32|515.26|511.26|515.36|511.36|515.2|511.2|20
1617068840000|2021-03-30 01:47:20|515.35|511.35|515.83|511.83|515.84|511.84|515.35|511.35|23
1617068850000|2021-03-30 01:47:30|515.84|511.84|516.03|512.03|516.08|512.08|515.84|511.84|19
1617068860000|2021-03-30 01:47:40|516.06|512.06|516.09|512.09|516.28|512.28|516.06|512.06|23
1617068870000|2021-03-30 01:47:50|516.1|512.1|516.06|512.06|516.15|512.15|515.88|511.88|20
1617068880000|2021-03-30 01:48:00|516.02|512.02|516.09|512.09|516.1|512.1|515.95|511.95|22
1617068890000|2021-03-30 01:48:10|516.05|512.05|516.06|512.06|516.16|512.16|516.03|512.03|18
1617068900000|2021-03-30 01:48:20|516.05|512.05|516.07|512.07|516.07|512.07|516.02|512.02|18
1617068910000|2021-03-30 01:48:30|516.06|512.06|516.14|512.14|516.16|512.16|516.04|512.04|19
1617068920000|2021-03-30 01:48:40|516.11|512.11|516.06|512.06|516.17|512.17|516.06|512.06|16
1617068930000|2021-03-30 01:48:50|516.08|512.08|516.15|512.15|516.16|512.16|516.07|512.07|12
1617068940000|2021-03-30 01:49:00|516.16|512.16|516.35|512.35|516.35|512.35|516.16|512.16|17
1617068950000|2021-03-30 01:49:10|516.36|512.36|516.42|512.42|516.42|512.42|516.36|512.36|17
1617068960000|2021-03-30 01:49:20|516.43|512.43|516.38|512.38|516.43|512.43|516.38|512.38|10
1617068970000|2021-03-30 01:49:30|516.42|512.42|516.61|512.61|516.61|512.61|516.38|512.38|15
1617068980000|2021-03-30 01:49:40|516.6|512.6|516.64|512.64|516.64|512.64|516.6|512.6|4
1617068990000|2021-03-30 01:49:50|516.63|512.63|516.64|512.64|516.64|512.64|516.63|512.63|2
1617069000000|2021-03-30 01:50:00|516.63|512.63|516.65|512.65|516.69|512.69|516.62|512.62|13
1617069010000|2021-03-30 01:50:10|516.66|512.66|516.83|512.83|516.83|512.83|516.66|512.66|8
1617069020000|2021-03-30 01:50:20|516.85|512.85|516.88|512.88|516.89|512.89|516.84|512.84|11
1617069030000|2021-03-30 01:50:30|516.87|512.87|516.97|512.97|516.97|512.97|516.87|512.87|17
1617069040000|2021-03-30 01:50:40|516.99|512.99|517.04|513.04|517.06|513.06|516.97|512.97|13
1617069050000|2021-03-30 01:50:50|517.06|513.06|517.11|513.11|517.12|513.12|517.04|513.04|14
1617069060000|2021-03-30 01:51:00|517.1|513.1|517.27|513.27|517.29|513.29|517.08|513.08|17
1617069070000|2021-03-30 01:51:10|517.26|513.26|517.29|513.29|517.32|513.32|517.22|513.22|13
1617069080000|2021-03-30 01:51:20|517.3|513.3|517.34|513.34|517.42|513.42|517.28|513.28|14
1617069090000|2021-03-30 01:51:30|517.33|513.33|517.33|513.33|517.38|513.38|517.33|513.33|7
1617069100000|2021-03-30 01:51:40|517.32|513.32|517.31|513.31|517.33|513.33|517.31|513.31|11
1617069110000|2021-03-30 01:51:50|517.32|513.32|517.31|513.31|517.33|513.33|517.31|513.31|6
1617069120000|2021-03-30 01:52:00|517.3|513.3|517.32|513.32|517.32|513.32|517.3|513.3|5
1617069130000|2021-03-30 01:52:10|517.3|513.3|517.31|513.31|517.33|513.33|517.28|513.28|16
1617069140000|2021-03-30 01:52:20|517.3|513.3|517.3|513.3|517.31|513.31|517.29|513.29|8
1617069150000|2021-03-30 01:52:30|517.29|513.29|517.03|513.03|517.29|513.29|517.03|513.03|13
1617069160000|2021-03-30 01:52:40|517.04|513.04|517.02|513.02|517.04|513.04|517.01|513.01|5
1617069170000|2021-03-30 01:52:50|517.04|513.04|517.09|513.09|517.11|513.11|517.02|513.02|15
1617069180000|2021-03-30 01:53:00|517.1|513.1|517.11|513.11|517.11|513.11|517.08|513.08|8
1617069190000|2021-03-30 01:53:10|517.08|513.08|517.07|513.07|517.08|513.08|517.06|513.06|9
1617069200000|2021-03-30 01:53:20|517.06|513.06|517.07|513.07|517.07|513.07|517.05|513.05|5
1617069210000|2021-03-30 01:53:30|517.08|513.08|517.07|513.07|517.08|513.08|517.07|513.07|2
1617069220000|2021-03-30 01:53:40|517.06|513.06|517.08|513.08|517.09|513.09|517.05|513.05|10
1617069230000|2021-03-30 01:53:50|517.09|513.09|517.06|513.06|517.1|513.1|517.05|513.05|11
1617069240000|2021-03-30 01:54:00|517.05|513.05|517.05|513.05|517.11|513.11|517.05|513.05|5
1617069250000|2021-03-30 01:54:10|517.04|513.04|517.06|513.06|517.06|513.06|517.04|513.04|3
1617069260000|2021-03-30 01:54:20|517.05|513.05|517.04|513.04|517.05|513.05|517.04|513.04|2
1617069270000|2021-03-30 01:54:30|517.03|513.03|517.03|513.03|517.03|513.03|517.03|513.03|1
1617069280000|2021-03-30 01:54:40|517.04|513.04|517.03|513.03|517.04|513.04|517.03|513.03|2
1617069290000|2021-03-30 01:54:50|517.04|513.04|516.99|512.99|517.04|513.04|516.99|512.99|5
1617069300000|2021-03-30 01:55:00|516.96|512.96|516.94|512.94|516.96|512.96|516.94|512.94|4
1617069310000|2021-03-30 01:55:10|516.95|512.95|517.2|513.2|517.2|513.2|516.95|512.95|14
1617069320000|2021-03-30 01:55:20|517.19|513.19|517.22|513.22|517.3|513.3|517.19|513.19|6
1617069330000|2021-03-30 01:55:30|517.21|513.21|517.14|513.14|517.21|513.21|517.14|513.14|6
1617069340000|2021-03-30 01:55:40|517.13|513.13|517.13|513.13|517.14|513.14|517.13|513.13|5
1617069350000|2021-03-30 01:55:50|517.15|513.15|517.15|513.15|517.19|513.19|517.13|513.13|15
1617069360000|2021-03-30 01:56:00|517.14|513.14|517.14|513.14|517.19|513.19|517.13|513.13|11
1617069370000|2021-03-30 01:56:10|517.2|513.2|517.13|513.13|517.2|513.2|517.13|513.13|10
1617069380000|2021-03-30 01:56:20|517.19|513.19|517.14|513.14|517.19|513.19|517.14|513.14|4
1617069390000|2021-03-30 01:56:30|517.13|513.13|517.1|513.1|517.13|513.13|517.07|513.07|8
1617069400000|2021-03-30 01:56:40|517.11|513.11|517.13|513.13|517.13|513.13|517.1|513.1|5
1617069410000|2021-03-30 01:56:50|517.12|513.12|517.1|513.1|517.12|513.12|517.09|513.09|12
1617069420000|2021-03-30 01:57:00|517.12|513.12|517.11|513.11|517.14|513.14|517.1|513.1|8
1617069430000|2021-03-30 01:57:10|517.12|513.12|517.11|513.11|517.12|513.12|517.1|513.1|4
1617069440000|2021-03-30 01:57:20|517.12|513.12|517.14|513.14|517.15|513.15|517.11|513.11|12
1617069450000|2021-03-30 01:57:30|517.13|513.13|517.14|513.14|517.16|513.16|517.13|513.13|9
1617069460000|2021-03-30 01:57:40|517.13|513.13|516.87|512.87|517.13|513.13|516.86|512.86|20
1617069470000|2021-03-30 01:57:50|516.86|512.86|516.61|512.61|516.86|512.86|516.61|512.61|18
1617069480000|2021-03-30 01:58:00|516.51|512.51|516.03|512.03|516.51|512.51|516.02|512.02|24
1617069490000|2021-03-30 01:58:10|516.02|512.02|514.33|510.33|516.02|512.02|514.33|510.33|25
1617069500000|2021-03-30 01:58:20|514.37|510.37|513.98|509.98|514.37|510.37|513.48|509.48|24
1617069510000|2021-03-30 01:58:30|514.01|510.01|514.18|510.18|514.6|510.6|513.86|509.86|25
1617069520000|2021-03-30 01:58:40|514.17|510.17|514.03|510.03|514.57|510.57|513.99|509.99|25
1617069530000|2021-03-30 01:58:50|514.2|510.2|514.69|510.69|514.73|510.73|514.2|510.2|16
1617069540000|2021-03-30 01:59:00|514.7|510.7|514.37|510.37|514.87|510.87|514.35|510.35|15
1617069550000|2021-03-30 01:59:10|514.39|510.39|514.99|510.99|514.99|510.99|514.32|510.32|23
1617069560000|2021-03-30 01:59:20|514.98|510.98|514.94|510.94|515.26|511.26|514.92|510.92|22
1617069570000|2021-03-30 01:59:30|514.99|510.99|515.13|511.13|515.14|511.14|514.93|510.93|18
1617069580000|2021-03-30 01:59:40|515.15|511.15|515.27|511.27|515.27|511.27|515.04|511.04|19
1617069590000|2021-03-30 01:59:50|515.28|511.28|515.79|511.79|515.8|511.8|515.27|511.27|22
1617069600000|2021-03-30 02:00:00|515.78|511.78|515.47|511.47|515.78|511.78|515.43|511.43|19
1617069610000|2021-03-30 02:00:10|515.34|511.34|514.96|510.96|515.34|511.34|514.77|510.77|17
1617069620000|2021-03-30 02:00:20|514.94|510.94|514.75|510.75|515.18|511.18|514.62|510.62|16
1617069630000|2021-03-30 02:00:30|514.88|510.88|514.71|510.71|514.96|510.96|514.69|510.69|14
1617069640000|2021-03-30 02:00:40|514.69|510.69|514.57|510.57|514.77|510.77|514.45|510.45|20
1617069650000|2021-03-30 02:00:50|514.63|510.63|514.58|510.58|514.66|510.66|514.57|510.57|18
1617069660000|2021-03-30 02:01:00|514.53|510.53|514.6|510.6|514.67|510.67|514.46|510.46|21
1617069670000|2021-03-30 02:01:10|514.62|510.62|514.84|510.84|514.87|510.87|514.59|510.59|15
1617069680000|2021-03-30 02:01:20|514.83|510.83|514.76|510.76|514.83|510.83|514.73|510.73|18
1617069690000|2021-03-30 02:01:30|514.77|510.77|514.73|510.73|514.77|510.77|514.71|510.71|13
1617069700000|2021-03-30 02:01:40|514.76|510.76|514.6|510.6|514.81|510.81|514.56|510.56|19
1617069710000|2021-03-30 02:01:50|514.61|510.61|514.59|510.59|514.64|510.64|514.59|510.59|12
1617069720000|2021-03-30 02:02:00|514.62|510.62|514.59|510.59|514.62|510.62|514.57|510.57|9
1617069730000|2021-03-30 02:02:10|514.58|510.58|514.59|510.59|514.62|510.62|514.57|510.57|13
1617069740000|2021-03-30 02:02:20|514.62|510.62|514.62|510.62|514.63|510.63|514.59|510.59|6
1617069750000|2021-03-30 02:02:30|514.64|510.64|514.43|510.43|514.64|510.64|514.41|510.41|14
1617069760000|2021-03-30 02:02:40|514.44|510.44|514.83|510.83|514.83|510.83|514.44|510.44|13
1617069770000|2021-03-30 02:02:50|514.84|510.84|514.73|510.73|514.84|510.84|514.73|510.73|15
1617069780000|2021-03-30 02:03:00|514.76|510.76|514.59|510.59|514.76|510.76|514.5|510.5|23
1617069790000|2021-03-30 02:03:10|514.55|510.55|514.65|510.65|514.66|510.66|514.55|510.55|4
1617069800000|2021-03-30 02:03:20|514.44|510.44|514.44|510.44|514.45|510.45|514.43|510.43|5
1617069810000|2021-03-30 02:03:30|514.41|510.41|514.3|510.3|514.41|510.41|514.18|510.18|19
1617069820000|2021-03-30 02:03:40|514.1|510.1|514.28|510.28|514.33|510.33|514.07|510.07|12
1617069830000|2021-03-30 02:03:50|514.29|510.29|514.11|510.11|514.29|510.29|513.93|509.93|10
1617069840000|2021-03-30 02:04:00|514.15|510.15|514.11|510.11|514.16|510.16|513.95|509.95|10
1617069850000|2021-03-30 02:04:10|514.15|510.15|514.11|510.11|514.15|510.15|514.1|510.1|5
1617069860000|2021-03-30 02:04:20|514.16|510.16|514.18|510.18|514.18|510.18|514.09|510.09|16
1617069870000|2021-03-30 02:04:30|514.19|510.19|514.19|510.19|514.19|510.19|514.15|510.15|7
1617069880000|2021-03-30 02:04:40|514.15|510.15|514.17|510.17|514.17|510.17|513.96|509.96|15
1617069890000|2021-03-30 02:04:50|514.14|510.14|514.16|510.16|514.17|510.17|514.1|510.1|10
1617069900000|2021-03-30 02:05:00|514.15|510.15|514.05|510.05|514.16|510.16|514.05|510.05|4
1617069910000|2021-03-30 02:05:10|514.04|510.04|514.11|510.11|514.11|510.11|514.04|510.04|6
1617069920000|2021-03-30 02:05:20|514.12|510.12|514.14|510.14|514.27|510.27|514.11|510.11|15
1617069930000|2021-03-30 02:05:30|514.13|510.13|514.12|510.12|514.13|510.13|513.92|509.92|6
1617069940000|2021-03-30 02:05:40|514.16|510.16|514.34|510.34|514.34|510.34|514.16|510.16|18
1617069950000|2021-03-30 02:05:50|514.37|510.37|514.66|510.66|514.67|510.67|514.37|510.37|15
1617069960000|2021-03-30 02:06:00|514.57|510.57|514.63|510.63|514.65|510.65|514.48|510.48|15
1617069970000|2021-03-30 02:06:10|514.61|510.61|514.51|510.51|514.63|510.63|514.46|510.46|13
1617069980000|2021-03-30 02:06:20|514.49|510.49|514.48|510.48|514.56|510.56|514.45|510.45|19
1617069990000|2021-03-30 02:06:30|514.47|510.47|514.49|510.49|514.51|510.51|514.34|510.34|16
1617070000000|2021-03-30 02:06:40|514.45|510.45|514.14|510.14|514.45|510.45|514.02|510.02|18
1617070010000|2021-03-30 02:06:50|514.13|510.13|514.18|510.18|514.18|510.18|513.94|509.94|19
1617070020000|2021-03-30 02:07:00|514.14|510.14|514.19|510.19|514.22|510.22|514.01|510.01|17
1617070030000|2021-03-30 02:07:10|514.06|510.06|514.11|510.11|514.16|510.16|513.94|509.94|18
1617070040000|2021-03-30 02:07:20|514.05|510.05|513.96|509.96|514.21|510.21|513.96|509.96|18
1617070050000|2021-03-30 02:07:30|513.97|509.97|514.18|510.18|514.29|510.29|513.96|509.96|18
1617070060000|2021-03-30 02:07:40|514.2|510.2|514.06|510.06|514.2|510.2|514.01|510.01|17
1617070070000|2021-03-30 02:07:50|514.07|510.07|514.2|510.2|514.27|510.27|514.07|510.07|20
1617070080000|2021-03-30 02:08:00|514.21|510.21|514.12|510.12|514.27|510.27|514.12|510.12|19
1617070090000|2021-03-30 02:08:10|514.07|510.07|514.1|510.1|514.14|510.14|513.97|509.97|20
1617070100000|2021-03-30 02:08:20|514.09|510.09|513.94|509.94|514.09|510.09|513.89|509.89|19
1617070110000|2021-03-30 02:08:30|513.92|509.92|513.84|509.84|513.94|509.94|513.82|509.82|14
1617070120000|2021-03-30 02:08:40|513.83|509.83|513.86|509.86|513.88|509.88|513.81|509.81|12
1617070130000|2021-03-30 02:08:50|513.87|509.87|514|510|514.02|510.02|513.82|509.82|20
1617070140000|2021-03-30 02:09:00|513.98|509.98|513.88|509.88|514.01|510.01|513.88|509.88|11
1617070150000|2021-03-30 02:09:10|513.87|509.87|513.83|509.83|513.87|509.87|513.83|509.83|12
1617070160000|2021-03-30 02:09:20|513.86|509.86|513.92|509.92|513.93|509.93|513.82|509.82|15
1617070170000|2021-03-30 02:09:30|513.9|509.9|513.86|509.86|513.92|509.92|513.81|509.81|8
1617070180000|2021-03-30 02:09:40|513.85|509.85|513.8|509.8|513.86|509.86|513.78|509.78|18
1617070190000|2021-03-30 02:09:50|513.82|509.82|513.85|509.85|513.85|509.85|513.8|509.8|12
1617070200000|2021-03-30 02:10:00|513.84|509.84|513.95|509.95|514|510|513.81|509.81|15
1617070210000|2021-03-30 02:10:10|513.96|509.96|514.06|510.06|514.06|510.06|513.94|509.94|18
1617070220000|2021-03-30 02:10:20|514.05|510.05|514|510|514.05|510.05|513.96|509.96|13
1617070230000|2021-03-30 02:10:30|513.99|509.99|514.05|510.05|514.12|510.12|513.99|509.99|17
1617070240000|2021-03-30 02:10:40|514.06|510.06|514.13|510.13|514.14|510.14|514.06|510.06|17
1617070250000|2021-03-30 02:10:50|514.14|510.14|514.12|510.12|514.15|510.15|514.12|510.12|8
1617070260000|2021-03-30 02:11:00|514.11|510.11|514.03|510.03|514.11|510.11|514.02|510.02|12
1617070270000|2021-03-30 02:11:10|514.04|510.04|514.13|510.13|514.13|510.13|514.04|510.04|18
1617070280000|2021-03-30 02:11:20|514.1|510.1|514.18|510.18|514.21|510.21|514.1|510.1|12
1617070290000|2021-03-30 02:11:30|514.17|510.17|514.19|510.19|514.2|510.2|514.14|510.14|12
1617070300000|2021-03-30 02:11:40|514.15|510.15|514.16|510.16|514.18|510.18|514.15|510.15|10
1617070310000|2021-03-30 02:11:50|514.13|510.13|514.2|510.2|514.22|510.22|514.12|510.12|9
1617070320000|2021-03-30 02:12:00|514.28|510.28|514.3|510.3|514.34|510.34|514.28|510.28|12
1617070330000|2021-03-30 02:12:10|514.29|510.29|514.13|510.13|514.29|510.29|514.13|510.13|17
1617070340000|2021-03-30 02:12:20|514.14|510.14|514.34|510.34|514.35|510.35|514.14|510.14|13
1617070350000|2021-03-30 02:12:30|514.35|510.35|514.12|510.12|514.35|510.35|514.12|510.12|19
1617070360000|2021-03-30 02:12:40|514.13|510.13|514.12|510.12|514.21|510.21|514.1|510.1|13
1617070370000|2021-03-30 02:12:50|514.13|510.13|514.14|510.14|514.15|510.15|514.11|510.11|10
1617070380000|2021-03-30 02:13:00|514.15|510.15|514.08|510.08|514.15|510.15|514.07|510.07|11
1617070390000|2021-03-30 02:13:10|514.07|510.07|514.16|510.16|514.23|510.23|514.07|510.07|15
1617070400000|2021-03-30 02:13:20|514.15|510.15|514.15|510.15|514.19|510.19|514.14|510.14|19
1617070410000|2021-03-30 02:13:30|514.14|510.14|514.14|510.14|514.15|510.15|514.11|510.11|9
1617070420000|2021-03-30 02:13:40|514.15|510.15|514.16|510.16|514.19|510.19|514.15|510.15|7
1617070430000|2021-03-30 02:13:50|514.17|510.17|514.21|510.21|514.23|510.23|514.16|510.16|12
1617070440000|2021-03-30 02:14:00|514.2|510.2|514.18|510.18|514.24|510.24|514.17|510.17|10
1617070450000|2021-03-30 02:14:10|514.21|510.21|514.37|510.37|514.37|510.37|514.17|510.17|11
1617070460000|2021-03-30 02:14:20|514.38|510.38|514.41|510.41|514.41|510.41|514.38|510.38|9
1617070470000|2021-03-30 02:14:30|514.4|510.4|514.38|510.38|514.41|510.41|514.36|510.36|9
1617070480000|2021-03-30 02:14:40|514.39|510.39|514.44|510.44|514.46|510.46|514.39|510.39|6
1617070490000|2021-03-30 02:14:50|514.45|510.45|514.45|510.45|514.46|510.46|514.44|510.44|6
1617070500000|2021-03-30 02:15:00|514.44|510.44|514.16|510.16|514.44|510.44|514.16|510.16|16
1617070510000|2021-03-30 02:15:10|514.12|510.12|514.27|510.27|514.3|510.3|514.1|510.1|21
1617070520000|2021-03-30 02:15:20|514.26|510.26|514.39|510.39|514.39|510.39|514.26|510.26|5
1617070530000|2021-03-30 02:15:30|514.4|510.4|514.56|510.56|514.62|510.62|514.4|510.4|17
1617070540000|2021-03-30 02:15:40|514.57|510.57|514.44|510.44|514.58|510.58|514.43|510.43|11
1617070550000|2021-03-30 02:15:50|514.46|510.46|514.33|510.33|514.46|510.46|514.32|510.32|12
1617070560000|2021-03-30 02:16:00|514.37|510.37|514.36|510.36|514.38|510.38|514.22|510.22|21
1617070570000|2021-03-30 02:16:10|514.34|510.34|514.45|510.45|514.51|510.51|514.31|510.31|16
1617070580000|2021-03-30 02:16:20|514.44|510.44|514.43|510.43|514.46|510.46|514.43|510.43|13
1617070590000|2021-03-30 02:16:30|514.39|510.39|514.34|510.34|514.39|510.39|514.29|510.29|12
1617070600000|2021-03-30 02:16:40|514.35|510.35|514.34|510.34|514.36|510.36|514.32|510.32|17
1617070610000|2021-03-30 02:16:50|514.33|510.33|514.34|510.34|514.36|510.36|514.3|510.3|21
1617070620000|2021-03-30 02:17:00|514.33|510.33|514.48|510.48|514.48|510.48|514.31|510.31|15
1617070630000|2021-03-30 02:17:10|514.45|510.45|514.46|510.46|514.5|510.5|514.45|510.45|20
1617070640000|2021-03-30 02:17:20|514.44|510.44|514.73|510.73|514.91|510.91|514.44|510.44|22
1617070650000|2021-03-30 02:17:30|514.81|510.81|514.79|510.79|514.81|510.81|514.72|510.72|19
1617070660000|2021-03-30 02:17:40|514.8|510.8|514.73|510.73|514.8|510.8|514.7|510.7|20
1617070670000|2021-03-30 02:17:50|514.72|510.72|515.35|511.35|515.35|511.35|514.72|510.72|21
1617070680000|2021-03-30 02:18:00|515.37|511.37|515.54|511.54|515.62|511.62|515.37|511.37|21
1617070690000|2021-03-30 02:18:10|515.53|511.53|515.54|511.54|515.57|511.57|515.52|511.52|15
1617070700000|2021-03-30 02:18:20|515.55|511.55|515.62|511.62|515.68|511.68|515.55|511.55|8
1617070710000|2021-03-30 02:18:30|515.65|511.65|515.52|511.52|515.68|511.68|515.52|511.52|16
1617070720000|2021-03-30 02:18:40|515.56|511.56|515.85|511.85|515.85|511.85|515.55|511.55|14
1617070730000|2021-03-30 02:18:50|515.9|511.9|515.89|511.89|515.95|511.95|515.81|511.81|18
1617070740000|2021-03-30 02:19:00|515.88|511.88|515.98|511.98|515.98|511.98|515.88|511.88|14
1617070750000|2021-03-30 02:19:10|515.95|511.95|516.04|512.04|516.04|512.04|515.94|511.94|17
1617070760000|2021-03-30 02:19:20|516.03|512.03|516.02|512.02|516.04|512.04|515.98|511.98|11
1617070770000|2021-03-30 02:19:30|516.01|512.01|516.06|512.06|516.06|512.06|516.01|512.01|11
1617070780000|2021-03-30 02:19:40|516.07|512.07|515.95|511.95|516.08|512.08|515.9|511.9|16
1617070790000|2021-03-30 02:19:50|515.93|511.93|515.78|511.78|515.98|511.98|515.76|511.76|20
1617070800000|2021-03-30 02:20:00|515.8|511.8|515.89|511.89|515.91|511.91|515.74|511.74|21
1617070810000|2021-03-30 02:20:10|515.88|511.88|515.86|511.86|515.97|511.97|515.86|511.86|8
1617070820000|2021-03-30 02:20:20|515.82|511.82|515.51|511.51|515.82|511.82|515.49|511.49|18
1617070830000|2021-03-30 02:20:30|515.5|511.5|515.38|511.38|515.5|511.5|515.38|511.38|8
1617070840000|2021-03-30 02:20:40|515.41|511.41|515.42|511.42|515.53|511.53|515.38|511.38|16
1617070850000|2021-03-30 02:20:50|515.41|511.41|515.39|511.39|515.42|511.42|515.38|511.38|6
1617070860000|2021-03-30 02:21:00|515.38|511.38|515.23|511.23|515.38|511.38|515.1|511.1|15
1617070870000|2021-03-30 02:21:10|515.24|511.24|515.2|511.2|515.24|511.24|515.14|511.14|17
1617070880000|2021-03-30 02:21:20|515.19|511.19|515.47|511.47|515.47|511.47|515.16|511.16|15
1617070890000|2021-03-30 02:21:30|515.48|511.48|515.54|511.54|515.54|511.54|515.43|511.43|12
1617070900000|2021-03-30 02:21:40|515.53|511.53|515.7|511.7|515.7|511.7|515.53|511.53|15
1617070910000|2021-03-30 02:21:50|515.69|511.69|515.8|511.8|515.81|511.81|515.68|511.68|9
1617070920000|2021-03-30 02:22:00|515.81|511.81|516.32|512.32|516.34|512.34|515.81|511.81|17
1617070930000|2021-03-30 02:22:10|516.3|512.3|516.23|512.23|516.34|512.34|516.23|512.23|19
1617070940000|2021-03-30 02:22:20|516.27|512.27|516.34|512.34|516.46|512.46|516.27|512.27|16
1617070950000|2021-03-30 02:22:30|516.35|512.35|516.34|512.34|516.36|512.36|516.31|512.31|7
1617070960000|2021-03-30 02:22:40|516.33|512.33|516.38|512.38|516.38|512.38|516.25|512.25|13
1617070970000|2021-03-30 02:22:50|516.36|512.36|516.27|512.27|516.38|512.38|516.15|512.15|17
1617070980000|2021-03-30 02:23:00|516.26|512.26|516.17|512.17|516.27|512.27|516.12|512.12|14
1617070990000|2021-03-30 02:23:10|516.16|512.16|516.12|512.12|516.26|512.26|516.09|512.09|15
1617071000000|2021-03-30 02:23:20|516.11|512.11|515.81|511.81|516.11|512.11|515.78|511.78|17
1617071010000|2021-03-30 02:23:30|515.82|511.82|515.8|511.8|515.87|511.87|515.8|511.8|7
1617071020000|2021-03-30 02:23:40|515.81|511.81|515.7|511.7|515.81|511.81|515.66|511.66|13
1617071030000|2021-03-30 02:23:50|515.69|511.69|515.71|511.71|515.76|511.76|515.69|511.69|12
1617071040000|2021-03-30 02:24:00|515.7|511.7|515.9|511.9|515.93|511.93|515.7|511.7|16
1617071050000|2021-03-30 02:24:10|515.89|511.89|515.86|511.86|515.89|511.89|515.84|511.84|6
1617071060000|2021-03-30 02:24:20|515.84|511.84|515.8|511.8|515.84|511.84|515.79|511.79|7
1617071070000|2021-03-30 02:24:30|515.81|511.81|515.8|511.8|515.82|511.82|515.79|511.79|8
1617071080000|2021-03-30 02:24:40|515.81|511.81|515.94|511.94|515.95|511.95|515.81|511.81|13
1617071090000|2021-03-30 02:24:50|515.93|511.93|515.9|511.9|515.95|511.95|515.88|511.88|14
1617071100000|2021-03-30 02:25:00|515.88|511.88|515.94|511.94|515.95|511.95|515.88|511.88|10
1617071110000|2021-03-30 02:25:10|515.95|511.95|515.94|511.94|515.95|511.95|515.94|511.94|4
1617071120000|2021-03-30 02:25:20|515.93|511.93|516|512|516.02|512.02|515.93|511.93|12
1617071130000|2021-03-30 02:25:30|515.99|511.99|516.02|512.02|516.02|512.02|515.98|511.98|7
1617071140000|2021-03-30 02:25:40|516|512|516.21|512.21|516.21|512.21|516|512|8
1617071150000|2021-03-30 02:25:50|516.2|512.2|516.18|512.18|516.21|512.21|516.15|512.15|11
1617071160000|2021-03-30 02:26:00|516.17|512.17|516.15|512.15|516.17|512.17|516.14|512.14|8
1617071170000|2021-03-30 02:26:10|516.16|512.16|516.07|512.07|516.16|512.16|516.06|512.06|10
1617071180000|2021-03-30 02:26:20|516.05|512.05|515.92|511.92|516.05|512.05|515.88|511.88|10
1617071190000|2021-03-30 02:26:30|515.88|511.88|515.9|511.9|515.9|511.9|515.87|511.87|7
1617071200000|2021-03-30 02:26:40|515.86|511.86|515.87|511.87|515.88|511.88|515.86|511.86|10
1617071210000|2021-03-30 02:26:50|515.88|511.88|515.83|511.83|515.88|511.88|515.77|511.77|11
1617071220000|2021-03-30 02:27:00|515.84|511.84|515.91|511.91|515.92|511.92|515.82|511.82|12
1617071230000|2021-03-30 02:27:10|515.93|511.93|515.91|511.91|515.96|511.96|515.9|511.9|15
1617071240000|2021-03-30 02:27:20|515.92|511.92|515.72|511.72|516|512|515.72|511.72|15
1617071250000|2021-03-30 02:27:30|515.73|511.73|515.77|511.77|515.78|511.78|515.73|511.73|15
1617071260000|2021-03-30 02:27:40|515.78|511.78|515.93|511.93|515.93|511.93|515.77|511.77|15
1617071270000|2021-03-30 02:27:50|515.91|511.91|515.99|511.99|515.99|511.99|515.87|511.87|14
1617071280000|2021-03-30 02:28:00|515.98|511.98|515.99|511.99|516|512|515.97|511.97|13
1617071290000|2021-03-30 02:28:10|515.95|511.95|516.03|512.03|516.03|512.03|515.95|511.95|20
1617071300000|2021-03-30 02:28:20|515.99|511.99|516.14|512.14|516.16|512.16|515.99|511.99|16
1617071310000|2021-03-30 02:28:30|516.17|512.17|516.37|512.37|516.37|512.37|516.17|512.17|20
1617071320000|2021-03-30 02:28:40|516.33|512.33|516.36|512.36|516.38|512.38|516.31|512.31|18
1617071330000|2021-03-30 02:28:50|516.34|512.34|516.2|512.2|516.35|512.35|516.2|512.2|12
1617071340000|2021-03-30 02:29:00|516.21|512.21|516.18|512.18|516.22|512.22|516.17|512.17|13
1617071350000|2021-03-30 02:29:10|516.19|512.19|516.32|512.32|516.33|512.33|516.18|512.18|13
1617071360000|2021-03-30 02:29:20|516.31|512.31|516.34|512.34|516.36|512.36|516.31|512.31|9
1617071370000|2021-03-30 02:29:30|516.33|512.33|516.42|512.42|516.43|512.43|516.33|512.33|12
1617071380000|2021-03-30 02:29:40|516.45|512.45|516.48|512.48|516.52|512.52|516.45|512.45|12
1617071390000|2021-03-30 02:29:50|516.47|512.47|516.39|512.39|516.47|512.47|516.29|512.29|17
1617071400000|2021-03-30 02:30:00|516.38|512.38|516.27|512.27|516.38|512.38|516.14|512.14|18
1617071410000|2021-03-30 02:30:10|516.26|512.26|516.25|512.25|516.27|512.27|516.15|512.15|20
1617071420000|2021-03-30 02:30:20|516.24|512.24|516.28|512.28|516.36|512.36|516.23|512.23|16
1617071430000|2021-03-30 02:30:30|516.27|512.27|516.41|512.41|516.41|512.41|516.26|512.26|15
1617071440000|2021-03-30 02:30:40|516.35|512.35|516.18|512.18|516.35|512.35|516.18|512.18|20
1617071450000|2021-03-30 02:30:50|516.16|512.16|516.22|512.22|516.25|512.25|516.16|512.16|17
1617071460000|2021-03-30 02:31:00|516.21|512.21|516.13|512.13|516.23|512.23|516.13|512.13|11
1617071470000|2021-03-30 02:31:10|516.14|512.14|516.12|512.12|516.17|512.17|516.12|512.12|9
1617071480000|2021-03-30 02:31:20|516.13|512.13|516.15|512.15|516.25|512.25|516.13|512.13|16
1617071490000|2021-03-30 02:31:30|516.25|512.25|516.13|512.13|516.25|512.25|516.12|512.12|8
1617071500000|2021-03-30 02:31:40|516.14|512.14|516.13|512.13|516.24|512.24|516.12|512.12|10
1617071510000|2021-03-30 02:31:50|516.12|512.12|516.13|512.13|516.14|512.14|516.12|512.12|4
1617071520000|2021-03-30 02:32:00|516.14|512.14|515.91|511.91|516.14|512.14|515.91|511.91|10
1617071530000|2021-03-30 02:32:10|515.9|511.9|515.99|511.99|516|512|515.9|511.9|13
1617071540000|2021-03-30 02:32:20|515.98|511.98|515.97|511.97|516.01|512.01|515.89|511.89|17
1617071550000|2021-03-30 02:32:30|515.99|511.99|515.81|511.81|516.01|512.01|515.8|511.8|18
1617071560000|2021-03-30 02:32:40|515.82|511.82|515.84|511.84|515.86|511.86|515.81|511.81|15
1617071570000|2021-03-30 02:32:50|515.82|511.82|515.8|511.8|515.82|511.82|515.79|511.79|7
1617071580000|2021-03-30 02:33:00|515.68|511.68|515.74|511.74|515.75|511.75|515.68|511.68|14
1617071590000|2021-03-30 02:33:10|515.75|511.75|515.73|511.73|515.75|511.75|515.73|511.73|6
1617071600000|2021-03-30 02:33:20|515.71|511.71|515.74|511.74|515.74|511.74|515.71|511.71|6
1617071610000|2021-03-30 02:33:30|515.72|511.72|515.72|511.72|515.82|511.82|515.7|511.7|10
1617071620000|2021-03-30 02:33:40|515.71|511.71|515.74|511.74|515.74|511.74|515.71|511.71|13
1617071630000|2021-03-30 02:33:50|515.73|511.73|515.71|511.71|515.74|511.74|515.7|511.7|15
1617071640000|2021-03-30 02:34:00|515.69|511.69|515.68|511.68|515.69|511.69|515.65|511.65|7
1617071650000|2021-03-30 02:34:10|515.66|511.66|515.7|511.7|515.71|511.71|515.66|511.66|5
1617071660000|2021-03-30 02:34:20|515.71|511.71|515.62|511.62|515.71|511.71|515.57|511.57|15
1617071670000|2021-03-30 02:34:30|515.63|511.63|515.66|511.66|515.76|511.76|515.63|511.63|4
1617071680000|2021-03-30 02:34:40|515.63|511.63|515.62|511.62|515.66|511.66|515.56|511.56|11
1617071690000|2021-03-30 02:34:50|515.59|511.59|515.74|511.74|515.8|511.8|515.59|511.59|15
1617071700000|2021-03-30 02:35:00|515.7|511.7|515.69|511.69|515.81|511.81|515.66|511.66|21
1617071710000|2021-03-30 02:35:10|515.7|511.7|515.48|511.48|515.71|511.71|515.48|511.48|22
1617071720000|2021-03-30 02:35:20|515.49|511.49|515.65|511.65|515.65|511.65|515.48|511.48|14
1617071730000|2021-03-30 02:35:30|515.64|511.64|515.61|511.61|515.65|511.65|515.61|511.61|7
1617071740000|2021-03-30 02:35:40|515.63|511.63|515.63|511.63|515.64|511.64|515.63|511.63|3
1617071750000|2021-03-30 02:35:50|515.64|511.64|515.6|511.6|515.66|511.66|515.6|511.6|7
1617071760000|2021-03-30 02:36:00|515.59|511.59|515.49|511.49|515.59|511.59|515.48|511.48|14
1617071770000|2021-03-30 02:36:10|515.52|511.52|515.52|511.52|515.55|511.55|515.52|511.52|8
1617071780000|2021-03-30 02:36:20|515.54|511.54|515.43|511.43|515.54|511.54|515.4|511.4|10
1617071790000|2021-03-30 02:36:30|515.42|511.42|515.42|511.42|515.42|511.42|515.41|511.41|5
1617071800000|2021-03-30 02:36:40|515.43|511.43|515.25|511.25|515.43|511.43|515.17|511.17|9
1617071810000|2021-03-30 02:36:50|515.23|511.23|515.31|511.31|515.37|511.37|515.17|511.17|13
1617071820000|2021-03-30 02:37:00|515.23|511.23|515.04|511.04|515.25|511.25|515.01|511.01|11
1617071830000|2021-03-30 02:37:10|515.01|511.01|514.81|510.81|515.03|511.03|514.81|510.81|11
1617071840000|2021-03-30 02:37:20|514.79|510.79|514.79|510.79|514.86|510.86|514.78|510.78|11
1617071850000|2021-03-30 02:37:30|514.8|510.8|514.89|510.89|514.95|510.95|514.8|510.8|17
1617071860000|2021-03-30 02:37:40|514.9|510.9|514.8|510.8|514.93|510.93|514.8|510.8|12
1617071870000|2021-03-30 02:37:50|514.79|510.79|514.78|510.78|514.83|510.83|514.77|510.77|11
1617071880000|2021-03-30 02:38:00|514.77|510.77|514.74|510.74|514.78|510.78|514.74|510.74|9
1617071890000|2021-03-30 02:38:10|514.73|510.73|515.03|511.03|515.03|511.03|514.73|510.73|17
1617071900000|2021-03-30 02:38:20|515.05|511.05|515.22|511.22|515.23|511.23|514.97|510.97|17
1617071910000|2021-03-30 02:38:30|515.21|511.21|515.2|511.2|515.24|511.24|515.08|511.08|20
1617071920000|2021-03-30 02:38:40|515.19|511.19|515.64|511.64|515.65|511.65|515.16|511.16|22
1617071930000|2021-03-30 02:38:50|515.63|511.63|515.7|511.7|515.76|511.76|515.63|511.63|16
1617071940000|2021-03-30 02:39:00|515.66|511.66|515.9|511.9|515.9|511.9|515.66|511.66|18
1617071950000|2021-03-30 02:39:10|515.91|511.91|516.22|512.22|516.23|512.23|515.91|511.91|17
1617071960000|2021-03-30 02:39:20|516.24|512.24|516.19|512.19|516.25|512.25|516.06|512.06|22
1617071970000|2021-03-30 02:39:30|516.2|512.2|516.41|512.41|516.43|512.43|516.17|512.17|20
1617071980000|2021-03-30 02:39:40|516.4|512.4|516.33|512.33|516.41|512.41|516.32|512.32|20
1617071990000|2021-03-30 02:39:50|516.34|512.34|516.23|512.23|516.4|512.4|516.16|512.16|19
1617072000000|2021-03-30 02:40:00|516.3|512.3|516.31|512.31|516.36|512.36|516.26|512.26|11
1617072010000|2021-03-30 02:40:10|516.34|512.34|516.33|512.33|516.37|512.37|516.3|512.3|17
1617072020000|2021-03-30 02:40:20|516.35|512.35|516.19|512.19|516.43|512.43|516.17|512.17|21
1617072030000|2021-03-30 02:40:30|516.17|512.17|516.36|512.36|516.38|512.38|516.17|512.17|21
1617072040000|2021-03-30 02:40:40|516.33|512.33|516.2|512.2|516.37|512.37|516.2|512.2|11
1617072050000|2021-03-30 02:40:50|516.21|512.21|516.19|512.19|516.21|512.21|516.19|512.19|7
1617072060000|2021-03-30 02:41:00|516.2|512.2|516.28|512.28|516.36|512.36|516.2|512.2|14
1617072070000|2021-03-30 02:41:10|516.27|512.27|516.23|512.23|516.29|512.29|516.14|512.14|17
1617072080000|2021-03-30 02:41:20|516.19|512.19|516.13|512.13|516.19|512.19|516.12|512.12|13
1617072090000|2021-03-30 02:41:30|516.14|512.14|516.06|512.06|516.15|512.15|516.03|512.03|17
1617072100000|2021-03-30 02:41:40|516.07|512.07|516.12|512.12|516.14|512.14|516.06|512.06|9
1617072110000|2021-03-30 02:41:50|516.06|512.06|515.9|511.9|516.12|512.12|515.87|511.87|19
1617072120000|2021-03-30 02:42:00|515.91|511.91|515.94|511.94|515.97|511.97|515.89|511.89|23
1617072130000|2021-03-30 02:42:10|515.92|511.92|515.91|511.91|515.97|511.97|515.89|511.89|16
1617072140000|2021-03-30 02:42:20|515.9|511.9|515.87|511.87|515.92|511.92|515.86|511.86|9
1617072150000|2021-03-30 02:42:30|515.88|511.88|515.79|511.79|515.89|511.89|515.71|511.71|16
1617072160000|2021-03-30 02:42:40|515.78|511.78|515.89|511.89|515.9|511.9|515.78|511.78|12
1617072170000|2021-03-30 02:42:50|515.87|511.87|515.91|511.91|515.91|511.91|515.87|511.87|14
1617072180000|2021-03-30 02:43:00|515.9|511.9|515.82|511.82|515.9|511.9|515.77|511.77|14
1617072190000|2021-03-30 02:43:10|515.83|511.83|515.87|511.87|515.91|511.91|515.81|511.81|14
1617072200000|2021-03-30 02:43:20|515.85|511.85|515.81|511.81|515.88|511.88|515.77|511.77|18
1617072210000|2021-03-30 02:43:30|515.82|511.82|515.78|511.78|515.82|511.82|515.75|511.75|13
1617072220000|2021-03-30 02:43:40|515.77|511.77|515.62|511.62|515.78|511.78|515.62|511.62|14
1617072230000|2021-03-30 02:43:50|515.58|511.58|515.77|511.77|515.81|511.81|515.57|511.57|18
1617072240000|2021-03-30 02:44:00|515.78|511.78|515.76|511.76|515.79|511.79|515.72|511.72|13
1617072250000|2021-03-30 02:44:10|515.79|511.79|515.91|511.91|515.92|511.92|515.79|511.79|15
1617072260000|2021-03-30 02:44:20|515.86|511.86|515.97|511.97|515.98|511.98|515.84|511.84|18
1617072270000|2021-03-30 02:44:30|515.98|511.98|516.13|512.13|516.14|512.14|515.98|511.98|15
1617072280000|2021-03-30 02:44:40|516.14|512.14|516.16|512.16|516.19|512.19|516.14|512.14|7
1617072290000|2021-03-30 02:44:50|516.15|512.15|516.8|512.8|516.82|512.82|516.15|512.15|18
1617072300000|2021-03-30 02:45:00|516.79|512.79|516.82|512.82|516.84|512.84|516.79|512.79|14
1617072310000|2021-03-30 02:45:10|516.81|512.81|516.83|512.83|516.83|512.83|516.75|512.75|13
1617072320000|2021-03-30 02:45:20|516.8|512.8|516.77|512.77|516.81|512.81|516.72|512.72|18
1617072330000|2021-03-30 02:45:30|516.78|512.78|516.69|512.69|516.78|512.78|516.63|512.63|23
1617072340000|2021-03-30 02:45:40|516.66|512.66|516.52|512.52|516.7|512.7|516.42|512.42|23
1617072350000|2021-03-30 02:45:50|516.5|512.5|516.42|512.42|516.5|512.5|516.4|512.4|21
1617072360000|2021-03-30 02:46:00|516.43|512.43|516.4|512.4|516.44|512.44|516.39|512.39|21
1617072370000|2021-03-30 02:46:10|516.41|512.41|516.36|512.36|516.41|512.41|516.32|512.32|11
1617072380000|2021-03-30 02:46:20|516.35|512.35|516.29|512.29|516.35|512.35|516.27|512.27|7
1617072390000|2021-03-30 02:46:30|516.28|512.28|516.26|512.26|516.3|512.3|516.24|512.24|16
1617072400000|2021-03-30 02:46:40|516.29|512.29|516.26|512.26|516.3|512.3|516.23|512.23|8
1617072410000|2021-03-30 02:46:50|516.28|512.28|516.25|512.25|516.3|512.3|516.21|512.21|17
1617072420000|2021-03-30 02:47:00|516.2|512.2|516.09|512.09|516.23|512.23|515.94|511.94|15
1617072430000|2021-03-30 02:47:10|516.1|512.1|516.02|512.02|516.13|512.13|516|512|14
1617072440000|2021-03-30 02:47:20|516.11|512.11|516.23|512.23|516.28|512.28|516.11|512.11|23
1617072450000|2021-03-30 02:47:30|516.24|512.24|516.23|512.23|516.29|512.29|516.21|512.21|16
1617072460000|2021-03-30 02:47:40|516.26|512.26|516.18|512.18|516.26|512.26|516.1|512.1|13
1617072470000|2021-03-30 02:47:50|516.11|512.11|515.88|511.88|516.18|512.18|515.88|511.88|13
1617072480000|2021-03-30 02:48:00|515.91|511.91|515.9|511.9|515.94|511.94|515.88|511.88|12
1617072490000|2021-03-30 02:48:10|515.89|511.89|515.9|511.9|515.91|511.91|515.88|511.88|9
1617072500000|2021-03-30 02:48:20|515.89|511.89|515.88|511.88|516.11|512.11|515.88|511.88|23
1617072510000|2021-03-30 02:48:30|515.84|511.84|516.19|512.19|516.19|512.19|515.84|511.84|17
1617072520000|2021-03-30 02:48:40|516.2|512.2|516.28|512.28|516.28|512.28|516.2|512.2|15
1617072530000|2021-03-30 02:48:50|516.27|512.27|516.26|512.26|516.27|512.27|516.18|512.18|16
1617072540000|2021-03-30 02:49:00|516.25|512.25|516.13|512.13|516.25|512.25|516.11|512.11|17
1617072550000|2021-03-30 02:49:10|516.12|512.12|516.12|512.12|516.13|512.13|516.06|512.06|12
1617072560000|2021-03-30 02:49:20|516.13|512.13|516.33|512.33|516.33|512.33|516.13|512.13|21
1617072570000|2021-03-30 02:49:30|516.32|512.32|516.32|512.32|516.33|512.33|516.29|512.29|14
1617072580000|2021-03-30 02:49:40|516.31|512.31|516.31|512.31|516.33|512.33|516.3|512.3|14
1617072590000|2021-03-30 02:49:50|516.3|512.3|516.1|512.1|516.3|512.3|516.1|512.1|16
1617072600000|2021-03-30 02:50:00|516.11|512.11|516.26|512.26|516.28|512.28|516.1|512.1|13
1617072610000|2021-03-30 02:50:10|516.25|512.25|516.93|512.93|517.26|513.26|516.25|512.25|27
1617072620000|2021-03-30 02:50:20|516.94|512.94|517.04|513.04|517.34|513.34|516.83|512.83|18
1617072630000|2021-03-30 02:50:30|517.12|513.12|517.29|513.29|517.29|513.29|517.05|513.05|20
1617072640000|2021-03-30 02:50:40|517.22|513.22|517.25|513.25|517.35|513.35|516.8|512.8|25
1617072650000|2021-03-30 02:50:50|517.29|513.29|517.27|513.27|517.31|513.31|517.27|513.27|16
1617072660000|2021-03-30 02:51:00|517.23|513.23|517.37|513.37|517.45|513.45|517.17|513.17|20
1617072670000|2021-03-30 02:51:10|517.41|513.41|517.36|513.36|517.41|513.41|517.34|513.34|17
1617072680000|2021-03-30 02:51:20|517.38|513.38|517.16|513.16|517.41|513.41|517.12|513.12|21
1617072690000|2021-03-30 02:51:30|517.17|513.17|517.18|513.18|517.21|513.21|517.15|513.15|17
1617072700000|2021-03-30 02:51:40|517.13|513.13|517.09|513.09|517.14|513.14|517.08|513.08|9
1617072710000|2021-03-30 02:51:50|517.1|513.1|516.76|512.76|517.11|513.11|516.71|512.71|19
1617072720000|2021-03-30 02:52:00|516.72|512.72|516.65|512.65|516.72|512.72|516.65|512.65|8
1617072730000|2021-03-30 02:52:10|516.66|512.66|516.59|512.59|516.68|512.68|516.53|512.53|19
1617072740000|2021-03-30 02:52:20|516.48|512.48|516.46|512.46|516.5|512.5|516.4|512.4|14
1617072750000|2021-03-30 02:52:30|516.42|512.42|516.4|512.4|516.46|512.46|516.39|512.39|18
1617072760000|2021-03-30 02:52:40|516.41|512.41|516.45|512.45|516.46|512.46|516.4|512.4|17
1617072770000|2021-03-30 02:52:50|516.46|512.46|516.47|512.47|516.5|512.5|516.42|512.42|18
1617072780000|2021-03-30 02:53:00|516.5|512.5|516.61|512.61|516.61|512.61|516.37|512.37|20
1617072790000|2021-03-30 02:53:10|516.63|512.63|516.68|512.68|516.69|512.69|516.61|512.61|19
1617072800000|2021-03-30 02:53:20|516.7|512.7|516.67|512.67|516.7|512.7|516.54|512.54|18
1617072810000|2021-03-30 02:53:30|516.64|512.64|516.74|512.74|516.77|512.77|516.64|512.64|19
1617072820000|2021-03-30 02:53:40|516.7|512.7|516.79|512.79|516.82|512.82|516.7|512.7|15
1617072830000|2021-03-30 02:53:50|516.77|512.77|516.75|512.75|516.8|512.8|516.71|512.71|17
1617072840000|2021-03-30 02:54:00|516.76|512.76|516.72|512.72|516.77|512.77|516.63|512.63|22
1617072850000|2021-03-30 02:54:10|516.71|512.71|516.65|512.65|516.73|512.73|516.57|512.57|18
1617072860000|2021-03-30 02:54:20|516.67|512.67|516.67|512.67|516.67|512.67|516.64|512.64|15
1617072870000|2021-03-30 02:54:30|516.66|512.66|516.78|512.78|516.78|512.78|516.64|512.64|13
1617072880000|2021-03-30 02:54:40|516.83|512.83|516.73|512.73|516.83|512.83|516.7|512.7|19
1617072890000|2021-03-30 02:54:50|516.75|512.75|516.54|512.54|516.75|512.75|516.49|512.49|14
1617072900000|2021-03-30 02:55:00|516.51|512.51|516.44|512.44|516.57|512.57|516.44|512.44|16
1617072910000|2021-03-30 02:55:10|516.45|512.45|516.48|512.48|516.49|512.49|516.43|512.43|13
1617072920000|2021-03-30 02:55:20|516.5|512.5|516.65|512.65|516.69|512.69|516.5|512.5|14
1617072930000|2021-03-30 02:55:30|516.64|512.64|516.55|512.55|516.68|512.68|516.54|512.54|14
1617072940000|2021-03-30 02:55:40|516.49|512.49|516.5|512.5|516.52|512.52|516.48|512.48|10
1617072950000|2021-03-30 02:55:50|516.49|512.49|516.43|512.43|516.55|512.55|516.43|512.43|17
1617072960000|2021-03-30 02:56:00|516.46|512.46|516.41|512.41|516.48|512.48|516.41|512.41|15
1617072970000|2021-03-30 02:56:10|516.46|512.46|516.48|512.48|516.49|512.49|516.46|512.46|11
1617072980000|2021-03-30 02:56:20|516.49|512.49|516.48|512.48|516.5|512.5|516.46|512.46|17
1617072990000|2021-03-30 02:56:30|516.49|512.49|516.5|512.5|516.5|512.5|516.44|512.44|10
1617073000000|2021-03-30 02:56:40|516.47|512.47|516.39|512.39|516.47|512.47|516.39|512.39|15
1617073010000|2021-03-30 02:56:50|516.41|512.41|516.34|512.34|516.42|512.42|516.32|512.32|13
1617073020000|2021-03-30 02:57:00|516.35|512.35|516.38|512.38|516.39|512.39|516.34|512.34|19
1617073030000|2021-03-30 02:57:10|516.36|512.36|516.37|512.37|516.38|512.38|516.36|512.36|6
1617073040000|2021-03-30 02:57:20|516.38|512.38|516.5|512.5|516.5|512.5|516.37|512.37|11
1617073050000|2021-03-30 02:57:30|516.49|512.49|516.97|512.97|516.97|512.97|516.44|512.44|23
1617073060000|2021-03-30 02:57:40|516.99|512.99|516.92|512.92|517.03|513.03|516.85|512.85|16
1617073070000|2021-03-30 02:57:50|516.93|512.93|516.86|512.86|516.93|512.93|516.84|512.84|10
1617073080000|2021-03-30 02:58:00|516.85|512.85|516.98|512.98|516.98|512.98|516.75|512.75|21
1617073090000|2021-03-30 02:58:10|516.96|512.96|516.93|512.93|517.05|513.05|516.93|512.93|18
1617073100000|2021-03-30 02:58:20|516.92|512.92|516.98|512.98|516.98|512.98|516.89|512.89|13
1617073110000|2021-03-30 02:58:30|516.99|512.99|516.92|512.92|516.99|512.99|516.92|512.92|18
1617073120000|2021-03-30 02:58:40|516.88|512.88|516.84|512.84|516.88|512.88|516.84|512.84|12
1617073130000|2021-03-30 02:58:50|516.85|512.85|516.87|512.87|516.88|512.88|516.84|512.84|15
1617073140000|2021-03-30 02:59:00|516.86|512.86|516.56|512.56|516.86|512.86|516.45|512.45|20
1617073150000|2021-03-30 02:59:10|516.57|512.57|516.54|512.54|516.59|512.59|516.47|512.47|22
1617073160000|2021-03-30 02:59:20|516.55|512.55|516.6|512.6|516.7|512.7|516.53|512.53|14
1617073170000|2021-03-30 02:59:30|516.58|512.58|516.61|512.61|516.66|512.66|516.56|512.56|15
1617073180000|2021-03-30 02:59:40|516.62|512.62|516.76|512.76|516.81|512.81|516.59|512.59|18
1617073190000|2021-03-30 02:59:50|516.77|512.77|516.75|512.75|516.91|512.91|516.75|512.75|13
1617073200000|2021-03-30 03:00:00|516.79|512.79|516.74|512.74|516.79|512.79|516.69|512.69|23
1617073210000|2021-03-30 03:00:10|516.75|512.75|516.77|512.77|516.78|512.78|516.74|512.74|21
1617073220000|2021-03-30 03:00:20|516.78|512.78|516.57|512.57|516.78|512.78|516.55|512.55|18
1617073230000|2021-03-30 03:00:30|516.56|512.56|516.52|512.52|516.57|512.57|516.52|512.52|15
1617073240000|2021-03-30 03:00:40|516.53|512.53|516.56|512.56|516.6|512.6|516.51|512.51|17
1617073250000|2021-03-30 03:00:50|516.53|512.53|516.62|512.62|516.63|512.63|516.53|512.53|17
1617073260000|2021-03-30 03:01:00|516.63|512.63|516.61|512.61|516.63|512.63|516.58|512.58|11
1617073270000|2021-03-30 03:01:10|516.54|512.54|516.52|512.52|516.55|512.55|516.51|512.51|12
1617073280000|2021-03-30 03:01:20|516.54|512.54|516.53|512.53|516.54|512.54|516.5|512.5|13
1617073290000|2021-03-30 03:01:30|516.54|512.54|516.54|512.54|516.59|512.59|516.51|512.51|19
1617073300000|2021-03-30 03:01:40|516.53|512.53|516.54|512.54|516.54|512.54|516.52|512.52|13
1617073310000|2021-03-30 03:01:50|516.52|512.52|516.53|512.53|516.54|512.54|516.52|512.52|10
1617073320000|2021-03-30 03:02:00|516.54|512.54|516.5|512.5|516.54|512.54|516.5|512.5|12
1617073330000|2021-03-30 03:02:10|516.51|512.51|516.53|512.53|516.56|512.56|516.51|512.51|10
1617073340000|2021-03-30 03:02:20|516.52|512.52|516.52|512.52|516.54|512.54|516.51|512.51|14
1617073350000|2021-03-30 03:02:30|516.54|512.54|516.54|512.54|516.56|512.56|516.51|512.51|18
1617073360000|2021-03-30 03:02:40|516.55|512.55|516.54|512.54|516.56|512.56|516.52|512.52|17
1617073370000|2021-03-30 03:02:50|516.55|512.55|516.57|512.57|516.57|512.57|516.54|512.54|13
1617073380000|2021-03-30 03:03:00|516.56|512.56|516.56|512.56|516.57|512.57|516.55|512.55|12
1617073390000|2021-03-30 03:03:10|516.57|512.57|516.86|512.86|516.86|512.86|516.56|512.56|18
1617073400000|2021-03-30 03:03:20|516.88|512.88|517.21|513.21|517.21|513.21|516.87|512.87|17
1617073410000|2021-03-30 03:03:30|517.33|513.33|517.09|513.09|517.33|513.33|517.01|513.01|19
1617073420000|2021-03-30 03:03:40|517.07|513.07|517.21|513.21|517.22|513.22|516.94|512.94|17
1617073430000|2021-03-30 03:03:50|517.22|513.22|517.2|513.2|517.24|513.24|517.14|513.14|10
1617073440000|2021-03-30 03:04:00|517.19|513.19|517.12|513.12|517.22|513.22|517.05|513.05|14
1617073450000|2021-03-30 03:04:10|517.1|513.1|517.14|513.14|517.15|513.15|517.07|513.07|17
1617073460000|2021-03-30 03:04:20|517.11|513.11|517.18|513.18|517.21|513.21|517.08|513.08|19
1617073470000|2021-03-30 03:04:30|517.15|513.15|517.14|513.14|517.16|513.16|517.14|513.14|5
1617073480000|2021-03-30 03:04:40|517.12|513.12|517.12|513.12|517.17|513.17|517.09|513.09|13
1617073490000|2021-03-30 03:04:50|517.08|513.08|517.06|513.06|517.12|513.12|517.04|513.04|13
1617073500000|2021-03-30 03:05:00|517.05|513.05|517.19|513.19|517.2|513.2|517.04|513.04|19
1617073510000|2021-03-30 03:05:10|517.21|513.21|517.49|513.49|517.49|513.49|517.21|513.21|20
1617073520000|2021-03-30 03:05:20|517.48|513.48|517.44|513.44|517.48|513.48|517.42|513.42|8
1617073530000|2021-03-30 03:05:30|517.42|513.42|517.27|513.27|517.42|513.42|517.27|513.27|13
1617073540000|2021-03-30 03:05:40|517.28|513.28|517.32|513.32|517.34|513.34|517.28|513.28|15
1617073550000|2021-03-30 03:05:50|517.33|513.33|517.32|513.32|517.33|513.33|517.3|513.3|7
1617073560000|2021-03-30 03:06:00|517.31|513.31|517.34|513.34|517.38|513.38|517.27|513.27|18
1617073570000|2021-03-30 03:06:10|517.37|513.37|517.4|513.4|517.4|513.4|517.37|513.37|10
1617073580000|2021-03-30 03:06:20|517.38|513.38|517.2|513.2|517.38|513.38|517.19|513.19|21
1617073590000|2021-03-30 03:06:30|517.19|513.19|517.28|513.28|517.3|513.3|517.19|513.19|13
1617073600000|2021-03-30 03:06:40|517.31|513.31|517.41|513.41|517.46|513.46|517.31|513.31|8
1617073610000|2021-03-30 03:06:50|517.43|513.43|517.38|513.38|517.43|513.43|517.38|513.38|13
1617073620000|2021-03-30 03:07:00|517.4|513.4|517.39|513.39|517.41|513.41|517.38|513.38|19
1617073630000|2021-03-30 03:07:10|517.4|513.4|517.36|513.36|517.4|513.4|517.35|513.35|10
1617073640000|2021-03-30 03:07:20|517.37|513.37|517.41|513.41|517.41|513.41|517.34|513.34|13
1617073650000|2021-03-30 03:07:30|517.42|513.42|517.47|513.47|517.54|513.54|517.42|513.42|16
1617073660000|2021-03-30 03:07:40|517.54|513.54|517.54|513.54|517.56|513.56|517.44|513.44|14
1617073670000|2021-03-30 03:07:50|517.55|513.55|517.6|513.6|517.6|513.6|517.52|513.52|10
1617073680000|2021-03-30 03:08:00|517.61|513.61|517.63|513.63|517.66|513.66|517.61|513.61|13
1617073690000|2021-03-30 03:08:10|517.62|513.62|517.66|513.66|517.68|513.68|517.62|513.62|6
1617073700000|2021-03-30 03:08:20|517.67|513.67|517.67|513.67|517.67|513.67|517.66|513.66|3
1617073710000|2021-03-30 03:08:30|517.69|513.69|517.71|513.71|517.72|513.72|517.67|513.67|9
1617073720000|2021-03-30 03:08:40|517.72|513.72|517.75|513.75|517.79|513.79|517.71|513.71|12
1617073730000|2021-03-30 03:08:50|517.77|513.77|517.78|513.78|517.81|513.81|517.76|513.76|8
1617073740000|2021-03-30 03:09:00|517.72|513.72|517.8|513.8|517.82|513.82|517.72|513.72|11
1617073750000|2021-03-30 03:09:10|517.79|513.79|517.87|513.87|517.87|513.87|517.73|513.73|14
1617073760000|2021-03-30 03:09:20|517.86|513.86|517.87|513.87|517.87|513.87|517.86|513.86|2
1617073770000|2021-03-30 03:09:30|517.89|513.89|518.02|514.02|518.02|514.02|517.89|513.89|14
1617073780000|2021-03-30 03:09:40|518|514|518.09|514.09|518.09|514.09|517.94|513.94|19
1617073790000|2021-03-30 03:09:50|518.1|514.1|518.15|514.15|518.15|514.15|518.09|514.09|11
1617073800000|2021-03-30 03:10:00|518.12|514.12|517.99|513.99|518.15|514.15|517.93|513.93|18
1617073810000|2021-03-30 03:10:10|518.04|514.04|518.01|514.01|518.04|514.04|518.01|514.01|2
1617073820000|2021-03-30 03:10:20|517.96|513.96|517.85|513.85|518.01|514.01|517.81|513.81|21
1617073830000|2021-03-30 03:10:30|517.81|513.81|517.99|513.99|518|514|517.81|513.81|18
1617073840000|2021-03-30 03:10:40|517.97|513.97|517.87|513.87|517.97|513.97|517.87|513.87|18
1617073850000|2021-03-30 03:10:50|517.88|513.88|517.88|513.88|517.91|513.91|517.88|513.88|10
1617073860000|2021-03-30 03:11:00|517.86|513.86|517.68|513.68|517.86|513.86|517.68|513.68|18
1617073870000|2021-03-30 03:11:10|517.71|513.71|517.65|513.65|517.71|513.71|517.64|513.64|11
1617073880000|2021-03-30 03:11:20|517.64|513.64|517.65|513.65|517.65|513.65|517.62|513.62|7
1617073890000|2021-03-30 03:11:30|517.64|513.64|517.64|513.64|517.64|513.64|517.63|513.63|7
1617073900000|2021-03-30 03:11:40|517.63|513.63|517.63|513.63|517.63|513.63|517.63|513.63|1
1617073920000|2021-03-30 03:12:00|517.62|513.62|517.61|513.61|517.62|513.62|517.61|513.61|2
1617073930000|2021-03-30 03:12:10|517.59|513.59|517.61|513.61|517.61|513.61|517.59|513.59|2
1617073940000|2021-03-30 03:12:20|517.6|513.6|517.46|513.46|517.6|513.6|517.46|513.46|9
1617073950000|2021-03-30 03:12:30|517.47|513.47|517.51|513.51|517.51|513.51|517.45|513.45|8
1617073960000|2021-03-30 03:12:40|517.52|513.52|517.48|513.48|517.52|513.52|517.45|513.45|8
1617073970000|2021-03-30 03:12:50|517.44|513.44|517.4|513.4|517.44|513.44|517.4|513.4|5
1617073980000|2021-03-30 03:13:00|517.41|513.41|517.46|513.46|517.46|513.46|517.4|513.4|15
1617073990000|2021-03-30 03:13:10|517.44|513.44|517.46|513.46|517.49|513.49|517.43|513.43|14
1617074000000|2021-03-30 03:13:20|517.45|513.45|517.56|513.56|517.57|513.57|517.45|513.45|17
1617074010000|2021-03-30 03:13:30|517.57|513.57|517.57|513.57|517.57|513.57|517.56|513.56|3
1617074020000|2021-03-30 03:13:40|517.55|513.55|517.45|513.45|517.55|513.55|517.44|513.44|8
1617074030000|2021-03-30 03:13:50|517.44|513.44|517.45|513.45|517.46|513.46|517.44|513.44|6
1617074040000|2021-03-30 03:14:00|517.52|513.52|517.47|513.47|517.54|513.54|517.45|513.45|7
1617074060000|2021-03-30 03:14:20|517.54|513.54|517.54|513.54|517.54|513.54|517.47|513.47|5
1617074070000|2021-03-30 03:14:30|517.53|513.53|517.37|513.37|517.54|513.54|517.37|513.37|14
1617074080000|2021-03-30 03:14:40|517.34|513.34|517.12|513.12|517.34|513.34|517.12|513.12|14
1617074090000|2021-03-30 03:14:50|517.11|513.11|517.09|513.09|517.12|513.12|517.09|513.09|11
1617074100000|2021-03-30 03:15:00|517.08|513.08|517.21|513.21|517.23|513.23|517.08|513.08|5
1617074110000|2021-03-30 03:15:10|517.24|513.24|517.14|513.14|517.25|513.25|517.11|513.11|13
1617074120000|2021-03-30 03:15:20|517.12|513.12|517.07|513.07|517.12|513.12|517.06|513.06|9
1617074130000|2021-03-30 03:15:30|517.05|513.05|517.07|513.07|517.09|513.09|517.01|513.01|12
1617074140000|2021-03-30 03:15:40|516.96|512.96|516.99|512.99|517.02|513.02|516.88|512.88|10
1617074150000|2021-03-30 03:15:50|517.02|513.02|516.85|512.85|517.03|513.03|516.84|512.84|13
1617074160000|2021-03-30 03:16:00|516.82|512.82|516.74|512.74|516.85|512.85|516.72|512.72|13
1617074170000|2021-03-30 03:16:10|516.75|512.75|516.68|512.68|516.75|512.75|516.68|512.68|11
1617074180000|2021-03-30 03:16:20|516.69|512.69|516.69|512.69|516.72|512.72|516.69|512.69|9
1617074190000|2021-03-30 03:16:30|516.7|512.7|516.67|512.67|516.7|512.7|516.67|512.67|3
1617074200000|2021-03-30 03:16:40|516.66|512.66|516.68|512.68|516.69|512.69|516.65|512.65|11
1617074210000|2021-03-30 03:16:50|516.65|512.65|516.62|512.62|516.65|512.65|516.58|512.58|4
1617074220000|2021-03-30 03:17:00|516.63|512.63|516.64|512.64|516.65|512.65|516.63|512.63|5
1617074230000|2021-03-30 03:17:10|516.65|512.65|516.66|512.66|516.67|512.67|516.6|512.6|9
1617074240000|2021-03-30 03:17:20|516.65|512.65|516.62|512.62|516.66|512.66|516.55|512.55|8
1617074250000|2021-03-30 03:17:30|516.63|512.63|516.59|512.59|516.66|512.66|516.58|512.58|11
1617074260000|2021-03-30 03:17:40|516.65|512.65|516.56|512.56|516.65|512.65|516.56|512.56|12
1617074270000|2021-03-30 03:17:50|516.58|512.58|516.52|512.52|516.58|512.58|516.5|512.5|13
1617074280000|2021-03-30 03:18:00|516.51|512.51|516.46|512.46|516.54|512.54|516.46|512.46|10
1617074290000|2021-03-30 03:18:10|516.47|512.47|516.4|512.4|516.47|512.47|516.4|512.4|8
1617074300000|2021-03-30 03:18:20|516.42|512.42|516.36|512.36|516.42|512.42|516.34|512.34|11
1617074310000|2021-03-30 03:18:30|516.35|512.35|516.27|512.27|516.38|512.38|516.25|512.25|17
1617074320000|2021-03-30 03:18:40|516.3|512.3|516.26|512.26|516.31|512.31|516.26|512.26|9
1617074330000|2021-03-30 03:18:50|516.25|512.25|516.25|512.25|516.25|512.25|516.25|512.25|1
1617074340000|2021-03-30 03:19:00|516.26|512.26|516.25|512.25|516.28|512.28|516.25|512.25|10
1617074350000|2021-03-30 03:19:10|516.16|512.16|516.03|512.03|516.24|512.24|516.01|512.01|13
1617074360000|2021-03-30 03:19:20|516.01|512.01|516.03|512.03|516.07|512.07|516.01|512.01|6
1617074370000|2021-03-30 03:19:30|516.07|512.07|516.02|512.02|516.07|512.07|515.93|511.93|6
1617074380000|2021-03-30 03:19:40|515.99|511.99|516.03|512.03|516.07|512.07|515.9|511.9|16
1617074390000|2021-03-30 03:19:50|516.02|512.02|515.82|511.82|516.05|512.05|515.76|511.76|15
1617074400000|2021-03-30 03:20:00|515.84|511.84|515.74|511.74|515.86|511.86|515.73|511.73|5
1617074410000|2021-03-30 03:20:10|515.73|511.73|515.72|511.72|515.73|511.73|515.72|511.72|2
1617074420000|2021-03-30 03:20:20|515.74|511.74|515.7|511.7|515.74|511.74|515.67|511.67|14
1617074430000|2021-03-30 03:20:30|515.71|511.71|515.7|511.7|515.72|511.72|515.67|511.67|12
1617074440000|2021-03-30 03:20:40|515.63|511.63|515.56|511.56|515.63|511.63|515.48|511.48|10
1617074450000|2021-03-30 03:20:50|515.59|511.59|515.5|511.5|515.59|511.59|515.47|511.47|8
1617074460000|2021-03-30 03:21:00|515.52|511.52|515.56|511.56|515.58|511.58|515.5|511.5|12
1617074470000|2021-03-30 03:21:10|515.58|511.58|515.56|511.56|515.61|511.61|515.56|511.56|11
1617074480000|2021-03-30 03:21:20|515.57|511.57|515.56|511.56|515.57|511.57|515.55|511.55|8
1617074490000|2021-03-30 03:21:30|515.53|511.53|515.47|511.47|515.53|511.53|515.39|511.39|9
1617074500000|2021-03-30 03:21:40|515.45|511.45|515.46|511.46|515.5|511.5|515.44|511.44|12
1617074510000|2021-03-30 03:21:50|515.45|511.45|515.46|511.46|515.48|511.48|515.43|511.43|9
1617074520000|2021-03-30 03:22:00|515.45|511.45|515.46|511.46|515.46|511.46|515.44|511.44|8
1617074530000|2021-03-30 03:22:10|515.47|511.47|515.43|511.43|515.47|511.47|515.43|511.43|11
1617074540000|2021-03-30 03:22:20|515.46|511.46|515.44|511.44|515.46|511.46|515.44|511.44|8
1617074550000|2021-03-30 03:22:30|515.46|511.46|515.67|511.67|515.68|511.68|515.46|511.46|16
1617074560000|2021-03-30 03:22:40|515.64|511.64|515.75|511.75|515.76|511.76|515.63|511.63|16
1617074570000|2021-03-30 03:22:50|515.74|511.74|515.7|511.7|515.76|511.76|515.68|511.68|11
1617074580000|2021-03-30 03:23:00|515.69|511.69|515.7|511.7|515.72|511.72|515.69|511.69|8
1617074590000|2021-03-30 03:23:10|515.71|511.71|515.69|511.69|515.81|511.81|515.69|511.69|14
1617074600000|2021-03-30 03:23:20|515.7|511.7|515.71|511.71|515.72|511.72|515.7|511.7|6
1617074610000|2021-03-30 03:23:30|515.73|511.73|515.91|511.91|515.92|511.92|515.73|511.73|13
1617074620000|2021-03-30 03:23:40|515.86|511.86|515.75|511.75|515.86|511.86|515.75|511.75|14
1617074630000|2021-03-30 03:23:50|515.71|511.71|515.91|511.91|515.91|511.91|515.7|511.7|14
1617074640000|2021-03-30 03:24:00|515.9|511.9|515.86|511.86|515.9|511.9|515.84|511.84|12
1617074650000|2021-03-30 03:24:10|515.87|511.87|515.92|511.92|515.93|511.93|515.86|511.86|15
1617074660000|2021-03-30 03:24:20|515.93|511.93|515.93|511.93|515.95|511.95|515.89|511.89|19
1617074670000|2021-03-30 03:24:30|515.92|511.92|516.03|512.03|516.05|512.05|515.92|511.92|11
1617074680000|2021-03-30 03:24:40|516.01|512.01|516.05|512.05|516.07|512.07|515.99|511.99|16
1617074690000|2021-03-30 03:24:50|516.07|512.07|516.36|512.36|516.36|512.36|516.07|512.07|16
1617074700000|2021-03-30 03:25:00|516.29|512.29|516.19|512.19|516.29|512.29|516.19|512.19|13
1617074710000|2021-03-30 03:25:10|516.21|512.21|516.19|512.19|516.22|512.22|516.19|512.19|9
1617074720000|2021-03-30 03:25:20|516.23|512.23|516.28|512.28|516.28|512.28|516.23|512.23|9
1617074730000|2021-03-30 03:25:30|516.26|512.26|516.24|512.24|516.26|512.26|516.23|512.23|11
1617074740000|2021-03-30 03:25:40|516.23|512.23|516.19|512.19|516.25|512.25|516.19|512.19|13
1617074750000|2021-03-30 03:25:50|516.14|512.14|516.02|512.02|516.14|512.14|516.02|512.02|12
1617074760000|2021-03-30 03:26:00|516.03|512.03|516.02|512.02|516.06|512.06|516.02|512.02|8
1617074770000|2021-03-30 03:26:10|516.03|512.03|515.9|511.9|516.09|512.09|515.9|511.9|13
1617074780000|2021-03-30 03:26:20|515.88|511.88|515.9|511.9|515.92|511.92|515.88|511.88|9
1617074790000|2021-03-30 03:26:30|515.89|511.89|515.81|511.81|515.91|511.91|515.81|511.81|16
1617074800000|2021-03-30 03:26:40|515.84|511.84|515.83|511.83|515.84|511.84|515.81|511.81|9
1617074810000|2021-03-30 03:26:50|515.82|511.82|515.83|511.83|515.86|511.86|515.82|511.82|8
1617074820000|2021-03-30 03:27:00|515.84|511.84|515.83|511.83|515.84|511.84|515.82|511.82|4
1617074830000|2021-03-30 03:27:10|515.81|511.81|515.81|511.81|515.82|511.82|515.81|511.81|3
1617074840000|2021-03-30 03:27:20|515.82|511.82|515.8|511.8|515.82|511.82|515.79|511.79|10
1617074850000|2021-03-30 03:27:30|515.79|511.79|516.05|512.05|516.07|512.07|515.78|511.78|21
1617074860000|2021-03-30 03:27:40|516.03|512.03|516.05|512.05|516.06|512.06|516|512|13
1617074870000|2021-03-30 03:27:50|516.04|512.04|516.03|512.03|516.05|512.05|516|512|8
1617074880000|2021-03-30 03:28:00|516.02|512.02|515.93|511.93|516.03|512.03|515.93|511.93|10
1617074890000|2021-03-30 03:28:10|515.92|511.92|515.91|511.91|515.93|511.93|515.9|511.9|10
1617074900000|2021-03-30 03:28:20|515.92|511.92|515.97|511.97|515.97|511.97|515.91|511.91|8
1617074910000|2021-03-30 03:28:30|515.96|511.96|516.01|512.01|516.02|512.02|515.96|511.96|3
1617074920000|2021-03-30 03:28:40|515.94|511.94|515.93|511.93|515.98|511.98|515.91|511.91|14
1617074930000|2021-03-30 03:28:50|515.92|511.92|515.92|511.92|515.93|511.93|515.91|511.91|7
1617074940000|2021-03-30 03:29:00|515.88|511.88|515.79|511.79|515.88|511.88|515.79|511.79|9
1617074950000|2021-03-30 03:29:10|515.8|511.8|515.8|511.8|515.81|511.81|515.79|511.79|14
1617074960000|2021-03-30 03:29:20|515.79|511.79|515.84|511.84|515.86|511.86|515.79|511.79|9
1617074970000|2021-03-30 03:29:30|515.86|511.86|515.87|511.87|515.88|511.88|515.84|511.84|7
1617074980000|2021-03-30 03:29:40|515.86|511.86|515.86|511.86|515.87|511.87|515.86|511.86|3
1617075000000|2021-03-30 03:30:00|515.84|511.84|515.78|511.78|515.84|511.84|515.78|511.78|3
1617075010000|2021-03-30 03:30:10|515.57|511.57|515.71|511.71|515.71|511.71|515.57|511.57|2
1617075020000|2021-03-30 03:30:20|515.7|511.7|515.5|511.5|515.7|511.7|515.5|511.5|10
1617075030000|2021-03-30 03:30:30|515.29|511.29|515.24|511.24|515.41|511.41|515.21|511.21|18
1617075040000|2021-03-30 03:30:40|515.25|511.25|515.24|511.24|515.29|511.29|515.23|511.23|11
1617075050000|2021-03-30 03:30:50|515.23|511.23|515.28|511.28|515.31|511.31|515.19|511.19|17
1617075060000|2021-03-30 03:31:00|515.27|511.27|515.28|511.28|515.28|511.28|515.27|511.27|6
1617075070000|2021-03-30 03:31:10|515.29|511.29|515.32|511.32|515.33|511.33|515.29|511.29|3
1617075080000|2021-03-30 03:31:20|515.35|511.35|515.43|511.43|515.44|511.44|515.35|511.35|19
1617075090000|2021-03-30 03:31:30|515.42|511.42|515.4|511.4|515.43|511.43|515.4|511.4|18
1617075100000|2021-03-30 03:31:40|515.41|511.41|515.4|511.4|515.41|511.41|515.4|511.4|6
1617075110000|2021-03-30 03:31:50|515.41|511.41|515.44|511.44|515.44|511.44|515.38|511.38|9
1617075120000|2021-03-30 03:32:00|515.46|511.46|515.48|511.48|515.63|511.63|515.44|511.44|8
1617075130000|2021-03-30 03:32:10|515.47|511.47|515.72|511.72|515.72|511.72|515.47|511.47|9
1617075140000|2021-03-30 03:32:20|515.75|511.75|515.89|511.89|515.95|511.95|515.75|511.75|16
1617075150000|2021-03-30 03:32:30|515.88|511.88|515.86|511.86|515.91|511.91|515.86|511.86|5
1617075160000|2021-03-30 03:32:40|515.82|511.82|515.82|511.82|515.83|511.83|515.8|511.8|13
1617075170000|2021-03-30 03:32:50|515.83|511.83|515.77|511.77|515.89|511.89|515.77|511.77|8
1617075180000|2021-03-30 03:33:00|515.76|511.76|515.84|511.84|515.89|511.89|515.76|511.76|18
1617075190000|2021-03-30 03:33:10|515.85|511.85|515.86|511.86|515.86|511.86|515.84|511.84|10
1617075200000|2021-03-30 03:33:20|515.84|511.84|515.86|511.86|515.87|511.87|515.8|511.8|11
1617075210000|2021-03-30 03:33:30|515.91|511.91|516.06|512.06|516.07|512.07|515.91|511.91|17
1617075220000|2021-03-30 03:33:40|516.04|512.04|516.2|512.2|516.22|512.22|516.04|512.04|11
1617075230000|2021-03-30 03:33:50|516.18|512.18|516.23|512.23|516.23|512.23|516.14|512.14|11
1617075240000|2021-03-30 03:34:00|516.2|512.2|516.09|512.09|516.2|512.2|516.09|512.09|5
1617075250000|2021-03-30 03:34:10|516.08|512.08|516.01|512.01|516.09|512.09|516.01|512.01|17
1617075260000|2021-03-30 03:34:20|516|512|515.96|511.96|516|512|515.92|511.92|10
1617075270000|2021-03-30 03:34:30|515.97|511.97|515.96|511.96|515.97|511.97|515.93|511.93|9
1617075280000|2021-03-30 03:34:40|515.95|511.95|516.08|512.08|516.09|512.09|515.95|511.95|9
1617075290000|2021-03-30 03:34:50|516.09|512.09|516.08|512.08|516.09|512.09|516.06|512.06|10
1617075300000|2021-03-30 03:35:00|516.07|512.07|516.01|512.01|516.08|512.08|515.99|511.99|10
1617075310000|2021-03-30 03:35:10|515.99|511.99|516.04|512.04|516.05|512.05|515.99|511.99|8
1617075320000|2021-03-30 03:35:20|516.06|512.06|516.06|512.06|516.07|512.07|516.06|512.06|3
1617075330000|2021-03-30 03:35:30|516.07|512.07|516.06|512.06|516.07|512.07|516.06|512.06|2
1617075340000|2021-03-30 03:35:40|516.05|512.05|516.05|512.05|516.05|512.05|516.04|512.04|3
1617075350000|2021-03-30 03:35:50|516.1|512.1|516.22|512.22|516.24|512.24|516.1|512.1|18
1617075360000|2021-03-30 03:36:00|516.23|512.23|516.12|512.12|516.23|512.23|516.11|512.11|13
1617075370000|2021-03-30 03:36:10|516.13|512.13|516.13|512.13|516.13|512.13|516.12|512.12|5
1617075380000|2021-03-30 03:36:20|516.12|512.12|516.16|512.16|516.16|512.16|516.11|512.11|10
1617075390000|2021-03-30 03:36:30|516.15|512.15|516.13|512.13|516.15|512.15|516.11|512.11|12
1617075400000|2021-03-30 03:36:40|516.14|512.14|516.18|512.18|516.18|512.18|516.13|512.13|4
1617075410000|2021-03-30 03:36:50|516.17|512.17|516.31|512.31|516.39|512.39|516.02|512.02|20
1617075420000|2021-03-30 03:37:00|516.3|512.3|516.28|512.28|516.35|512.35|516.28|512.28|17
1617075440000|2021-03-30 03:37:20|516.29|512.29|516.24|512.24|516.29|512.29|516.24|512.24|8
1617075450000|2021-03-30 03:37:30|516.25|512.25|516.25|512.25|516.25|512.25|516.24|512.24|5
1617075460000|2021-03-30 03:37:40|516.24|512.24|516.16|512.16|516.27|512.27|515.96|511.96|19
1617075470000|2021-03-30 03:37:50|516.22|512.22|516.14|512.14|516.22|512.22|516.14|512.14|7
1617075480000|2021-03-30 03:38:00|516.13|512.13|515.81|511.81|516.13|512.13|515.81|511.81|13
1617075490000|2021-03-30 03:38:10|515.77|511.77|515.75|511.75|515.77|511.77|515.74|511.74|10
1617075500000|2021-03-30 03:38:20|515.76|511.76|515.65|511.65|515.78|511.78|515.65|511.65|13
1617075510000|2021-03-30 03:38:30|515.67|511.67|515.68|511.68|515.74|511.74|515.66|511.66|20
1617075520000|2021-03-30 03:38:40|515.7|511.7|515.56|511.56|515.72|511.72|515.56|511.56|13
1617075530000|2021-03-30 03:38:50|515.59|511.59|515.64|511.64|515.72|511.72|515.59|511.59|12
1617075540000|2021-03-30 03:39:00|515.67|511.67|515.67|511.67|515.68|511.68|515.64|511.64|9
1617075550000|2021-03-30 03:39:10|515.64|511.64|515.65|511.65|515.65|511.65|515.63|511.63|7
1617075560000|2021-03-30 03:39:20|515.67|511.67|515.65|511.65|515.67|511.67|515.65|511.65|2
1617075570000|2021-03-30 03:39:30|515.64|511.64|515.67|511.67|515.69|511.69|515.62|511.62|17
1617075580000|2021-03-30 03:39:40|515.66|511.66|515.61|511.61|515.66|511.66|515.44|511.44|10
1617075590000|2021-03-30 03:39:50|515.56|511.56|515.61|511.61|515.61|511.61|515.56|511.56|2
1617075600000|2021-03-30 03:40:00|515.56|511.56|515.55|511.55|515.72|511.72|515.55|511.55|9
1617075610000|2021-03-30 03:40:10|515.57|511.57|515.59|511.59|515.59|511.59|515.55|511.55|7
1617075620000|2021-03-30 03:40:20|515.45|511.45|515.46|511.46|515.46|511.46|515.45|511.45|4
1617075630000|2021-03-30 03:40:30|515.47|511.47|515.54|511.54|515.54|511.54|515.46|511.46|9
1617075640000|2021-03-30 03:40:40|515.52|511.52|515.44|511.44|515.54|511.54|515.44|511.44|7
1617075650000|2021-03-30 03:40:50|515.45|511.45|515.44|511.44|515.48|511.48|515.44|511.44|10
1617075660000|2021-03-30 03:41:00|515.42|511.42|515.45|511.45|515.48|511.48|515.41|511.41|13
1617075670000|2021-03-30 03:41:10|515.44|511.44|515.6|511.6|515.6|511.6|515.44|511.44|15
1617075680000|2021-03-30 03:41:20|515.61|511.61|515.64|511.64|515.66|511.66|515.6|511.6|16
1617075690000|2021-03-30 03:41:30|515.63|511.63|515.65|511.65|515.65|511.65|515.63|511.63|7
1617075700000|2021-03-30 03:41:40|515.64|511.64|515.63|511.63|515.65|511.65|515.63|511.63|4
1617075710000|2021-03-30 03:41:50|515.62|511.62|515.65|511.65|515.65|511.65|515.62|511.62|5
1617075720000|2021-03-30 03:42:00|515.61|511.61|515.55|511.55|515.61|511.61|515.54|511.54|5
1617075730000|2021-03-30 03:42:10|515.56|511.56|515.51|511.51|515.56|511.56|515.51|511.51|9
1617075740000|2021-03-30 03:42:20|515.52|511.52|515.24|511.24|515.52|511.52|515.21|511.21|23
1617075750000|2021-03-30 03:42:30|515.25|511.25|515.28|511.28|515.3|511.3|515.22|511.22|13
1617075760000|2021-03-30 03:42:40|515.27|511.27|515.27|511.27|515.27|511.27|515.26|511.26|5
1617075770000|2021-03-30 03:42:50|515.28|511.28|515.21|511.21|515.28|511.28|515.2|511.2|16
1617075780000|2021-03-30 03:43:00|515.2|511.2|515.24|511.24|515.24|511.24|515.2|511.2|5
1617075790000|2021-03-30 03:43:10|515.21|511.21|515.23|511.23|515.27|511.27|515.21|511.21|12
1617075800000|2021-03-30 03:43:20|515.24|511.24|515.24|511.24|515.25|511.25|515.23|511.23|5
1617075810000|2021-03-30 03:43:30|515.25|511.25|515.29|511.29|515.34|511.34|515.2|511.2|18
1617075820000|2021-03-30 03:43:40|515.28|511.28|515.31|511.31|515.32|511.32|515.27|511.27|11
1617075830000|2021-03-30 03:43:50|515.43|511.43|515.39|511.39|515.45|511.45|515.37|511.37|11
1617075840000|2021-03-30 03:44:00|515.4|511.4|515.42|511.42|515.43|511.43|515.38|511.38|9
1617075850000|2021-03-30 03:44:10|515.44|511.44|515.47|511.47|515.53|511.53|515.43|511.43|14
1617075860000|2021-03-30 03:44:20|515.48|511.48|515.61|511.61|515.61|511.61|515.47|511.47|17
1617075870000|2021-03-30 03:44:30|515.59|511.59|515.6|511.6|515.63|511.63|515.58|511.58|10
1617075880000|2021-03-30 03:44:40|515.63|511.63|515.72|511.72|515.77|511.77|515.63|511.63|13
1617075890000|2021-03-30 03:44:50|515.71|511.71|515.87|511.87|515.87|511.87|515.71|511.71|19
1617075900000|2021-03-30 03:45:00|516|512|515.86|511.86|516.1|512.1|515.86|511.86|20
1617075910000|2021-03-30 03:45:10|515.8|511.8|515.75|511.75|515.82|511.82|515.7|511.7|22
1617075920000|2021-03-30 03:45:20|515.71|511.71|515.72|511.72|515.73|511.73|515.69|511.69|14
1617075930000|2021-03-30 03:45:30|515.71|511.71|515.75|511.75|515.76|511.76|515.71|511.71|8
1617075940000|2021-03-30 03:45:40|515.76|511.76|515.76|511.76|515.77|511.77|515.74|511.74|14
1617075950000|2021-03-30 03:45:50|515.75|511.75|515.77|511.77|515.78|511.78|515.75|511.75|9
1617075960000|2021-03-30 03:46:00|515.78|511.78|515.77|511.77|515.78|511.78|515.76|511.76|12
1617075970000|2021-03-30 03:46:10|515.78|511.78|515.79|511.79|515.79|511.79|515.76|511.76|9
1617075980000|2021-03-30 03:46:20|515.78|511.78|515.79|511.79|515.79|511.79|515.78|511.78|2
1617075990000|2021-03-30 03:46:30|515.78|511.78|515.78|511.78|515.79|511.79|515.78|511.78|7
1617076000000|2021-03-30 03:46:40|515.77|511.77|515.7|511.7|515.77|511.77|515.7|511.7|12
1617076010000|2021-03-30 03:46:50|515.73|511.73|515.68|511.68|515.73|511.73|515.68|511.68|8
1617076020000|2021-03-30 03:47:00|515.69|511.69|515.68|511.68|515.69|511.69|515.64|511.64|11
1617076030000|2021-03-30 03:47:10|515.67|511.67|515.85|511.85|515.87|511.87|515.67|511.67|11
1617076040000|2021-03-30 03:47:20|515.84|511.84|515.94|511.94|515.96|511.96|515.83|511.83|9
1617076050000|2021-03-30 03:47:30|515.95|511.95|515.85|511.85|516|512|515.84|511.84|22
1617076060000|2021-03-30 03:47:40|515.86|511.86|515.9|511.9|515.93|511.93|515.85|511.85|15
1617076070000|2021-03-30 03:47:50|515.91|511.91|515.86|511.86|515.94|511.94|515.86|511.86|15
1617076080000|2021-03-30 03:48:00|515.85|511.85|515.82|511.82|515.85|511.85|515.81|511.81|9
1617076090000|2021-03-30 03:48:10|515.81|511.81|515.83|511.83|515.84|511.84|515.8|511.8|12
1617076100000|2021-03-30 03:48:20|515.82|511.82|515.76|511.76|515.84|511.84|515.76|511.76|17
1617076110000|2021-03-30 03:48:30|515.75|511.75|515.73|511.73|515.81|511.81|515.65|511.65|15
1617076120000|2021-03-30 03:48:40|515.72|511.72|515.58|511.58|515.74|511.74|515.54|511.54|11
1617076130000|2021-03-30 03:48:50|515.59|511.59|515.62|511.62|515.85|511.85|515.59|511.59|12
1617076140000|2021-03-30 03:49:00|515.63|511.63|515.47|511.47|515.65|511.65|515.45|511.45|15
1617076150000|2021-03-30 03:49:10|515.52|511.52|515.6|511.6|515.64|511.64|515.52|511.52|13
1617076160000|2021-03-30 03:49:20|515.59|511.59|515.61|511.61|515.62|511.62|515.58|511.58|9
1617076170000|2021-03-30 03:49:30|515.59|511.59|515.61|511.61|515.62|511.62|515.59|511.59|3
1617076180000|2021-03-30 03:49:40|515.62|511.62|515.59|511.59|515.62|511.62|515.55|511.55|14
1617076190000|2021-03-30 03:49:50|515.62|511.62|515.64|511.64|515.71|511.71|515.59|511.59|13
1617076200000|2021-03-30 03:50:00|515.63|511.63|515.66|511.66|515.67|511.67|515.44|511.44|15
1617076210000|2021-03-30 03:50:10|515.5|511.5|515.48|511.48|515.52|511.52|515.43|511.43|9
1617076220000|2021-03-30 03:50:20|515.55|511.55|515.43|511.43|515.55|511.55|515.23|511.23|9
1617076230000|2021-03-30 03:50:30|515.48|511.48|515.2|511.2|515.55|511.55|515.2|511.2|15
1617076240000|2021-03-30 03:50:40|515.62|511.62|515.45|511.45|515.62|511.62|515.42|511.42|10
1617076250000|2021-03-30 03:50:50|515.44|511.44|515.35|511.35|515.47|511.47|515.35|511.35|8
1617076260000|2021-03-30 03:51:00|515.38|511.38|515.35|511.35|515.38|511.38|515.31|511.31|11
1617076270000|2021-03-30 03:51:10|515.34|511.34|515.35|511.35|515.37|511.37|515.32|511.32|9
1617076280000|2021-03-30 03:51:20|515.32|511.32|515.2|511.2|515.35|511.35|514.97|510.97|11
1617076290000|2021-03-30 03:51:30|515.22|511.22|515.2|511.2|515.26|511.26|515.2|511.2|4
1617076300000|2021-03-30 03:51:40|515.22|511.22|515.14|511.14|515.29|511.29|515.08|511.08|20
1617076310000|2021-03-30 03:51:50|515.19|511.19|514.93|510.93|515.26|511.26|514.91|510.91|15
1617076320000|2021-03-30 03:52:00|514.92|510.92|514.79|510.79|514.92|510.92|514.78|510.78|15
1617076330000|2021-03-30 03:52:10|514.78|510.78|514.85|510.85|514.91|510.91|514.76|510.76|16
1617076340000|2021-03-30 03:52:20|514.84|510.84|514.86|510.86|514.88|510.88|514.78|510.78|23
1617076350000|2021-03-30 03:52:30|514.88|510.88|514.74|510.74|514.9|510.9|514.74|510.74|18
1617076360000|2021-03-30 03:52:40|514.8|510.8|514.82|510.82|514.85|510.85|514.8|510.8|7
1617076370000|2021-03-30 03:52:50|514.81|510.81|514.88|510.88|514.88|510.88|514.81|510.81|10
1617076380000|2021-03-30 03:53:00|514.87|510.87|514.76|510.76|514.88|510.88|514.73|510.73|16
1617076390000|2021-03-30 03:53:10|514.78|510.78|514.78|510.78|514.81|510.81|514.74|510.74|14
1617076400000|2021-03-30 03:53:20|514.79|510.79|514.76|510.76|514.81|510.81|514.64|510.64|16
1617076410000|2021-03-30 03:53:30|514.78|510.78|514.71|510.71|514.81|510.81|514.68|510.68|13
1617076420000|2021-03-30 03:53:40|514.7|510.7|514.71|510.71|514.71|510.71|514.7|510.7|10
1617076430000|2021-03-30 03:53:50|514.7|510.7|514.72|510.72|514.72|510.72|514.68|510.68|4
1617076440000|2021-03-30 03:54:00|514.73|510.73|514.68|510.68|514.81|510.81|514.67|510.67|13
1617076450000|2021-03-30 03:54:10|514.64|510.64|514.68|510.68|514.68|510.68|514.64|510.64|7
1617076460000|2021-03-30 03:54:20|514.65|510.65|514.74|510.74|514.77|510.77|514.65|510.65|8
1617076470000|2021-03-30 03:54:30|514.76|510.76|514.67|510.67|514.79|510.79|514.67|510.67|18
1617076480000|2021-03-30 03:54:40|514.69|510.69|514.77|510.77|514.78|510.78|514.68|510.68|15
1617076490000|2021-03-30 03:54:50|514.76|510.76|514.75|510.75|514.77|510.77|514.75|510.75|10
1617076500000|2021-03-30 03:55:00|514.74|510.74|514.78|510.78|514.79|510.79|514.74|510.74|10
1617076510000|2021-03-30 03:55:10|514.8|510.8|514.83|510.83|514.84|510.84|514.8|510.8|6
1617076520000|2021-03-30 03:55:20|514.82|510.82|514.91|510.91|514.95|510.95|514.82|510.82|16
1617076530000|2021-03-30 03:55:30|514.92|510.92|514.92|510.92|514.93|510.93|514.9|510.9|10
1617076540000|2021-03-30 03:55:40|514.93|510.93|514.91|510.91|514.93|510.93|514.9|510.9|13
1617076550000|2021-03-30 03:55:50|514.92|510.92|514.9|510.9|514.92|510.92|514.9|510.9|9
1617076560000|2021-03-30 03:56:00|514.89|510.89|514.9|510.9|514.91|510.91|514.89|510.89|5
1617076570000|2021-03-30 03:56:10|514.92|510.92|514.88|510.88|514.93|510.93|514.88|510.88|12
1617076580000|2021-03-30 03:56:20|514.89|510.89|514.9|510.9|514.9|510.9|514.87|510.87|10
1617076590000|2021-03-30 03:56:30|514.88|510.88|515.02|511.02|515.02|511.02|514.88|510.88|10
1617076600000|2021-03-30 03:56:40|515.03|511.03|515.35|511.35|515.35|511.35|515.02|511.02|16
1617076610000|2021-03-30 03:56:50|515.33|511.33|515.33|511.33|515.34|511.34|515.31|511.31|9
1617076620000|2021-03-30 03:57:00|515.32|511.32|515.34|511.34|515.34|511.34|515.32|511.32|7
1617076630000|2021-03-30 03:57:10|515.35|511.35|515.35|511.35|515.35|511.35|515.35|511.35|1
1617076640000|2021-03-30 03:57:20|515.34|511.34|515.25|511.25|515.35|511.35|515.2|511.2|12
1617076650000|2021-03-30 03:57:30|515.31|511.31|515.28|511.28|515.31|511.31|515.04|511.04|13
1617076660000|2021-03-30 03:57:40|515.29|511.29|515.23|511.23|515.29|511.29|515.18|511.18|11
1617076670000|2021-03-30 03:57:50|515.21|511.21|515.04|511.04|515.21|511.21|515.04|511.04|5
1617076680000|2021-03-30 03:58:00|515|511|514.78|510.78|515.02|511.02|514.78|510.78|10
1617076690000|2021-03-30 03:58:10|514.8|510.8|514.77|510.77|514.81|510.81|514.76|510.76|16
1617076700000|2021-03-30 03:58:20|514.76|510.76|514.75|510.75|514.76|510.76|514.75|510.75|6
1617076710000|2021-03-30 03:58:30|514.76|510.76|514.77|510.77|514.79|510.79|514.75|510.75|10
1617076720000|2021-03-30 03:58:40|514.75|510.75|514.87|510.87|514.87|510.87|514.75|510.75|14
1617076730000|2021-03-30 03:58:50|514.86|510.86|514.86|510.86|514.88|510.88|514.86|510.86|9
1617076740000|2021-03-30 03:59:00|514.87|510.87|515.03|511.03|515.03|511.03|514.86|510.86|11
1617076750000|2021-03-30 03:59:10|515.02|511.02|515.27|511.27|515.27|511.27|515.02|511.02|12
1617076760000|2021-03-30 03:59:20|515.25|511.25|515.31|511.31|515.33|511.33|515.25|511.25|9
1617076770000|2021-03-30 03:59:30|515.33|511.33|515.36|511.36|515.38|511.38|515.31|511.31|9
1617076780000|2021-03-30 03:59:40|515.41|511.41|515.41|511.41|515.41|511.41|515.4|511.4|3
1617076790000|2021-03-30 03:59:50|515.42|511.42|515.31|511.31|515.43|511.43|515.31|511.31|9
1617076800000|2021-03-30 04:00:00|515.33|511.33|515.25|511.25|515.34|511.34|515.16|511.16|21
1617076810000|2021-03-30 04:00:10|515.19|511.19|515.07|511.07|515.25|511.25|514.97|510.97|19
1617076820000|2021-03-30 04:00:20|515.08|511.08|514.85|510.85|515.11|511.11|514.85|510.85|11
1617076830000|2021-03-30 04:00:30|514.81|510.81|514.43|510.43|514.81|510.81|514.35|510.35|16
1617076840000|2021-03-30 04:00:40|514.34|510.34|514.37|510.37|514.49|510.49|514.29|510.29|16
1617076850000|2021-03-30 04:00:50|514.33|510.33|514.25|510.25|514.43|510.43|514.25|510.25|12
1617076860000|2021-03-30 04:01:00|514.3|510.3|513.99|509.99|514.31|510.31|513.98|509.98|16
1617076870000|2021-03-30 04:01:10|514|510|514.02|510.02|514.07|510.07|513.97|509.97|9
1617076880000|2021-03-30 04:01:20|514.01|510.01|513.96|509.96|514.02|510.02|513.94|509.94|15
1617076890000|2021-03-30 04:01:30|513.97|509.97|514|510|514.01|510.01|513.96|509.96|8
1617076900000|2021-03-30 04:01:40|514.02|510.02|513.99|509.99|514.03|510.03|513.99|509.99|13
1617076910000|2021-03-30 04:01:50|513.98|509.98|513.86|509.86|514.07|510.07|513.77|509.77|18
1617076920000|2021-03-30 04:02:00|513.85|509.85|513.73|509.73|513.85|509.85|513.73|509.73|18
1617076930000|2021-03-30 04:02:10|513.74|509.74|513.73|509.73|513.79|509.79|513.72|509.72|15
1617076940000|2021-03-30 04:02:20|513.72|509.72|513.68|509.68|513.72|509.72|513.68|509.68|14
1617076950000|2021-03-30 04:02:30|513.61|509.61|513.44|509.44|513.62|509.62|513.44|509.44|7
1617076980000|2021-03-30 04:03:00|513.43|509.43|513.33|509.33|513.43|509.43|513.32|509.32|10
1617076990000|2021-03-30 04:03:10|513.32|509.32|513.22|509.22|513.33|509.33|513.22|509.22|4
1617077000000|2021-03-30 04:03:20|513.21|509.21|513.21|509.21|513.21|509.21|513.21|509.21|1
1617077010000|2021-03-30 04:03:30|513.2|509.2|513.29|509.29|513.29|509.29|513.2|509.2|11
1617077020000|2021-03-30 04:03:40|513.3|509.3|513.36|509.36|513.38|509.38|513.3|509.3|15
1617077030000|2021-03-30 04:03:50|513.37|509.37|513.39|509.39|513.4|509.4|513.33|509.33|13
1617077040000|2021-03-30 04:04:00|513.42|509.42|513.45|509.45|513.46|509.46|513.42|509.42|14
1617077050000|2021-03-30 04:04:10|513.46|509.46|513.67|509.67|513.67|509.67|513.43|509.43|18
1617077060000|2021-03-30 04:04:20|513.68|509.68|513.71|509.71|513.73|509.73|513.67|509.67|10
1617077080000|2021-03-30 04:04:40|513.72|509.72|513.71|509.71|513.72|509.72|513.71|509.71|2
1617077090000|2021-03-30 04:04:50|513.72|509.72|513.79|509.79|513.79|509.79|513.71|509.71|5
1617077100000|2021-03-30 04:05:00|513.7|509.7|513.68|509.68|513.7|509.7|513.65|509.65|11
1617077110000|2021-03-30 04:05:10|513.7|509.7|513.64|509.64|513.72|509.72|513.64|509.64|7
1617077120000|2021-03-30 04:05:20|513.66|509.66|513.82|509.82|513.83|509.83|513.66|509.66|16
1617077130000|2021-03-30 04:05:30|513.83|509.83|514.1|510.1|514.1|510.1|513.83|509.83|15
1617077140000|2021-03-30 04:05:40|514.18|510.18|514.22|510.22|514.27|510.27|514.18|510.18|14
1617077150000|2021-03-30 04:05:50|514.33|510.33|514.1|510.1|514.33|510.33|514.06|510.06|16
1617077160000|2021-03-30 04:06:00|514.09|510.09|513.92|509.92|514.11|510.11|513.92|509.92|13
1617077170000|2021-03-30 04:06:10|513.94|509.94|514.04|510.04|514.05|510.05|513.92|509.92|20
1617077180000|2021-03-30 04:06:20|514.05|510.05|514.01|510.01|514.08|510.08|513.98|509.98|9
1617077190000|2021-03-30 04:06:30|514.02|510.02|514.14|510.14|514.17|510.17|514.02|510.02|15
1617077200000|2021-03-30 04:06:40|514.15|510.15|514.25|510.25|514.28|510.28|514.15|510.15|17
1617077210000|2021-03-30 04:06:50|514.24|510.24|514.51|510.51|514.51|510.51|514.24|510.24|14
1617077220000|2021-03-30 04:07:00|514.53|510.53|514.54|510.54|514.54|510.54|514.51|510.51|11
1617077230000|2021-03-30 04:07:10|514.63|510.63|514.89|510.89|514.9|510.9|514.63|510.63|15
1617077240000|2021-03-30 04:07:20|514.91|510.91|515.17|511.17|515.17|511.17|514.87|510.87|8
1617077250000|2021-03-30 04:07:30|515.2|511.2|515.23|511.23|515.23|511.23|515.16|511.16|12
1617077260000|2021-03-30 04:07:40|515.2|511.2|515.17|511.17|515.26|511.26|515.16|511.16|11
1617077270000|2021-03-30 04:07:50|515.18|511.18|515.19|511.19|515.22|511.22|515.18|511.18|9
1617077280000|2021-03-30 04:08:00|515.23|511.23|515.59|511.59|515.59|511.59|515.23|511.23|13
1617077290000|2021-03-30 04:08:10|515.58|511.58|515.63|511.63|515.63|511.63|515.53|511.53|4
1617077300000|2021-03-30 04:08:20|515.64|511.64|515.91|511.91|515.91|511.91|515.61|511.61|15
1617077310000|2021-03-30 04:08:30|515.9|511.9|515.94|511.94|516|512|515.86|511.86|17
1617077320000|2021-03-30 04:08:40|515.93|511.93|516.12|512.12|516.25|512.25|515.85|511.85|22
1617077330000|2021-03-30 04:08:50|516.13|512.13|516.3|512.3|516.3|512.3|516.12|512.12|13
1617077340000|2021-03-30 04:09:00|516.32|512.32|516.41|512.41|516.41|512.41|516.3|512.3|7
1617077350000|2021-03-30 04:09:10|516.36|512.36|517.25|513.25|517.25|513.25|516.36|512.36|21
1617077360000|2021-03-30 04:09:20|517.19|513.19|517.93|513.93|517.93|513.93|517.19|513.19|17
1617077370000|2021-03-30 04:09:30|517.94|513.94|518.16|514.16|518.16|514.16|517.81|513.81|19
1617077380000|2021-03-30 04:09:40|518.17|514.17|518.2|514.2|518.2|514.2|518.16|514.16|6
1617077390000|2021-03-30 04:09:50|518.21|514.21|518.42|514.42|518.42|514.42|518.21|514.21|8
1617077400000|2021-03-30 04:10:00|518.4|514.4|518.18|514.18|518.42|514.42|518.17|514.17|15
1617077410000|2021-03-30 04:10:10|518.16|514.16|518.05|514.05|518.19|514.19|518.02|514.02|20
1617077420000|2021-03-30 04:10:20|518.07|514.07|518.33|514.33|518.33|514.33|518.06|514.06|12
1617077430000|2021-03-30 04:10:30|518.35|514.35|518.35|514.35|518.4|514.4|518.28|514.28|11
1617077440000|2021-03-30 04:10:40|518.34|514.34|518.16|514.16|518.34|514.34|518.12|514.12|11
1617077450000|2021-03-30 04:10:50|518.17|514.17|517.96|513.96|518.17|514.17|517.95|513.95|10
1617077460000|2021-03-30 04:11:00|517.98|513.98|517.51|513.51|517.99|513.99|517.51|513.51|21
1617077470000|2021-03-30 04:11:10|517.47|513.47|517.43|513.43|517.5|513.5|517.43|513.43|14
1617077480000|2021-03-30 04:11:20|517.44|513.44|517.47|513.47|517.59|513.59|517.44|513.44|21
1617077490000|2021-03-30 04:11:30|517.48|513.48|517.46|513.46|517.49|513.49|517.35|513.35|21
1617077500000|2021-03-30 04:11:40|517.47|513.47|517.44|513.44|517.58|513.58|517.42|513.42|19
1617077510000|2021-03-30 04:11:50|517.45|513.45|517.46|513.46|517.48|513.48|517.37|513.37|18
1617077520000|2021-03-30 04:12:00|517.45|513.45|517.27|513.27|517.45|513.45|517.27|513.27|19
1617077530000|2021-03-30 04:12:10|517.28|513.28|517.1|513.1|517.33|513.33|517.04|513.04|15
1617077540000|2021-03-30 04:12:20|517.13|513.13|516.97|512.97|517.13|513.13|516.93|512.93|19
1617077550000|2021-03-30 04:12:30|516.94|512.94|516.96|512.96|516.96|512.96|516.93|512.93|18
1617077560000|2021-03-30 04:12:40|516.93|512.93|516.78|512.78|516.94|512.94|516.63|512.63|22
1617077570000|2021-03-30 04:12:50|516.77|512.77|516.92|512.92|516.92|512.92|516.7|512.7|17
1617077580000|2021-03-30 04:13:00|516.91|512.91|516.92|512.92|516.93|512.93|516.91|512.91|17
1617077590000|2021-03-30 04:13:10|516.93|512.93|517.17|513.17|517.18|513.18|516.93|512.93|16
1617077600000|2021-03-30 04:13:20|517.13|513.13|517.11|513.11|517.17|513.17|517.09|513.09|15
1617077610000|2021-03-30 04:13:30|517.12|513.12|516.97|512.97|517.14|513.14|516.97|512.97|15
1617077620000|2021-03-30 04:13:40|516.98|512.98|516.89|512.89|517.05|513.05|516.89|512.89|15
1617077630000|2021-03-30 04:13:50|516.88|512.88|516.86|512.86|516.91|512.91|516.75|512.75|11
1617077640000|2021-03-30 04:14:00|516.84|512.84|516.85|512.85|516.89|512.89|516.83|512.83|10
1617077650000|2021-03-30 04:14:10|516.84|512.84|516.87|512.87|516.88|512.88|516.84|512.84|4
1617077660000|2021-03-30 04:14:20|516.89|512.89|516.52|512.52|516.89|512.89|516.52|512.52|11
1617077670000|2021-03-30 04:14:30|516.53|512.53|516.64|512.64|516.64|512.64|516.53|512.53|10
1617077680000|2021-03-30 04:14:40|516.65|512.65|516.81|512.81|516.81|512.81|516.65|512.65|8
1617077690000|2021-03-30 04:14:50|516.86|512.86|516.91|512.91|516.98|512.98|516.86|512.86|16
1617077700000|2021-03-30 04:15:00|516.9|512.9|516.99|512.99|517.05|513.05|516.9|512.9|14
1617077710000|2021-03-30 04:15:10|517|513|516.95|512.95|517.04|513.04|516.93|512.93|17
1617077720000|2021-03-30 04:15:20|516.96|512.96|516.54|512.54|516.96|512.96|516.52|512.52|23
1617077730000|2021-03-30 04:15:30|516.56|512.56|516.56|512.56|516.76|512.76|516.53|512.53|21
1617077740000|2021-03-30 04:15:40|516.59|512.59|515.93|511.93|516.67|512.67|515.93|511.93|18
1617077750000|2021-03-30 04:15:50|515.92|511.92|515.9|511.9|515.94|511.94|515.89|511.89|17
1617077760000|2021-03-30 04:16:00|515.89|511.89|515.89|511.89|515.93|511.93|515.86|511.86|14
1617077770000|2021-03-30 04:16:10|515.87|511.87|515.73|511.73|515.87|511.87|515.71|511.71|12
1617077780000|2021-03-30 04:16:20|515.71|511.71|516.06|512.06|516.07|512.07|515.71|511.71|18
1617077790000|2021-03-30 04:16:30|516.08|512.08|516.18|512.18|516.21|512.21|516.08|512.08|12
1617077800000|2021-03-30 04:16:40|516.19|512.19|516.3|512.3|516.3|512.3|516.18|512.18|7
1617077810000|2021-03-30 04:16:50|516.31|512.31|516.32|512.32|516.56|512.56|516.28|512.28|15
1617077820000|2021-03-30 04:17:00|516.31|512.31|516.49|512.49|516.57|512.57|516.31|512.31|18
1617077830000|2021-03-30 04:17:10|516.5|512.5|516.52|512.52|516.61|512.61|516.5|512.5|21
1617077840000|2021-03-30 04:17:20|516.55|512.55|516.58|512.58|516.58|512.58|516.54|512.54|11
1617077850000|2021-03-30 04:17:30|516.59|512.59|516.47|512.47|516.59|512.59|516.44|512.44|14
1617077860000|2021-03-30 04:17:40|516.43|512.43|516.38|512.38|516.45|512.45|516.33|512.33|11
1617077870000|2021-03-30 04:17:50|516.37|512.37|516.27|512.27|516.38|512.38|516.26|512.26|13
1617077880000|2021-03-30 04:18:00|516.25|512.25|516.22|512.22|516.27|512.27|516.2|512.2|13
1617077890000|2021-03-30 04:18:10|516.23|512.23|516.24|512.24|516.27|512.27|516.23|512.23|13
1617077900000|2021-03-30 04:18:20|516.23|512.23|516.69|512.69|516.7|512.7|516.23|512.23|20
1617077910000|2021-03-30 04:18:30|516.66|512.66|516.73|512.73|516.76|512.76|516.64|512.64|17
1617077920000|2021-03-30 04:18:40|516.7|512.7|517.03|513.03|517.03|513.03|516.69|512.69|18
1617077930000|2021-03-30 04:18:50|517.04|513.04|517.23|513.23|517.24|513.24|517.04|513.04|10
1617077940000|2021-03-30 04:19:00|517.24|513.24|517.49|513.49|517.51|513.51|517.17|513.17|18
1617077950000|2021-03-30 04:19:10|517.51|513.51|517.81|513.81|517.81|513.81|517.47|513.47|21
1617077960000|2021-03-30 04:19:20|517.77|513.77|518.42|514.42|518.42|514.42|517.77|513.77|17
1617077970000|2021-03-30 04:19:30|518.4|514.4|518.32|514.32|518.45|514.45|518.32|514.32|20
1617077980000|2021-03-30 04:19:40|518.36|514.36|518.65|514.65|518.65|514.65|518.36|514.36|20
1617077990000|2021-03-30 04:19:50|518.63|514.63|518.67|514.67|518.67|514.67|518.49|514.49|13
1617078000000|2021-03-30 04:20:00|518.65|514.65|518.7|514.7|518.7|514.7|518.58|514.58|18
1617078010000|2021-03-30 04:20:10|518.67|514.67|518.71|514.71|518.71|514.71|518.58|514.58|14
1617078020000|2021-03-30 04:20:20|518.64|514.64|518.72|514.72|518.78|514.78|518.64|514.64|22
1617078030000|2021-03-30 04:20:30|518.7|514.7|518.86|514.86|518.86|514.86|518.67|514.67|16
1617078040000|2021-03-30 04:20:40|518.87|514.87|518.77|514.77|518.92|514.92|518.68|514.68|17
1617078050000|2021-03-30 04:20:50|518.7|514.7|518.77|514.77|518.78|514.78|518.69|514.69|17
1617078060000|2021-03-30 04:21:00|518.76|514.76|518.65|514.65|518.76|514.76|518.65|514.65|12
1617078070000|2021-03-30 04:21:10|518.66|514.66|518.55|514.55|518.66|514.66|518.46|514.46|21
1617078080000|2021-03-30 04:21:20|518.56|514.56|518.55|514.55|518.59|514.59|518.53|514.53|14
1617078090000|2021-03-30 04:21:30|518.56|514.56|518.51|514.51|518.58|514.58|518.38|514.38|14
1617078100000|2021-03-30 04:21:40|518.55|514.55|518.28|514.28|518.55|514.55|518.28|514.28|14
1617078110000|2021-03-30 04:21:50|518.29|514.29|518.12|514.12|518.35|514.35|518.12|514.12|17
1617078120000|2021-03-30 04:22:00|518.11|514.11|518.11|514.11|518.11|514.11|518.11|514.11|1
1617078130000|2021-03-30 04:22:10|518.12|514.12|518.1|514.1|518.15|514.15|518.1|514.1|12
1617078140000|2021-03-30 04:22:20|518.09|514.09|517.79|513.79|518.09|514.09|517.74|513.74|12
1617078150000|2021-03-30 04:22:30|517.78|513.78|517.74|513.74|517.78|513.78|517.74|513.74|11
1617078160000|2021-03-30 04:22:40|517.81|513.81|517.67|513.67|517.81|513.81|517.67|513.67|13
1617078170000|2021-03-30 04:22:50|517.68|513.68|517.7|513.7|517.71|513.71|517.66|513.66|11
1617078180000|2021-03-30 04:23:00|517.71|513.71|517.97|513.97|518.02|514.02|517.71|513.71|19
1617078190000|2021-03-30 04:23:10|518.01|514.01|517.87|513.87|518.03|514.03|517.87|513.87|16
1617078200000|2021-03-30 04:23:20|517.84|513.84|517.73|513.73|517.84|513.84|517.73|513.73|13
1617078210000|2021-03-30 04:23:30|517.75|513.75|517.78|513.78|517.84|513.84|517.74|513.74|14
1617078220000|2021-03-30 04:23:40|517.75|513.75|517.71|513.71|517.84|513.84|517.71|513.71|13
1617078230000|2021-03-30 04:23:50|517.72|513.72|517.68|513.68|517.72|513.72|517.68|513.68|6
1617078240000|2021-03-30 04:24:00|517.7|513.7|517.69|513.69|517.7|513.7|517.68|513.68|6
1617078250000|2021-03-30 04:24:10|517.73|513.73|517.71|513.71|517.78|513.78|517.69|513.69|22
1617078260000|2021-03-30 04:24:20|517.72|513.72|517.75|513.75|517.8|513.8|517.72|513.72|14
1617078270000|2021-03-30 04:24:30|517.74|513.74|517.75|513.75|517.79|513.79|517.74|513.74|14
1617078280000|2021-03-30 04:24:40|517.76|513.76|517.67|513.67|517.79|513.79|517.61|513.61|11
1617078290000|2021-03-30 04:24:50|517.73|513.73|517.59|513.59|517.73|513.73|517.54|513.54|15
1617078300000|2021-03-30 04:25:00|517.62|513.62|517.77|513.77|517.81|513.81|517.62|513.62|10
1617078310000|2021-03-30 04:25:10|517.76|513.76|517.74|513.74|517.82|513.82|517.73|513.73|13
1617078320000|2021-03-30 04:25:20|517.73|513.73|517.87|513.87|517.87|513.87|517.73|513.73|14
1617078330000|2021-03-30 04:25:30|517.85|513.85|518|514|518|514|517.84|513.84|13
1617078340000|2021-03-30 04:25:40|518.01|514.01|518.24|514.24|518.26|514.26|518|514|20
1617078350000|2021-03-30 04:25:50|518.25|514.25|518.28|514.28|518.3|514.3|518.25|514.25|10
1617078360000|2021-03-30 04:26:00|518.27|514.27|518.37|514.37|518.37|514.37|518.26|514.26|9
1617078370000|2021-03-30 04:26:10|518.36|514.36|518.58|514.58|518.6|514.6|518.36|514.36|13
1617078380000|2021-03-30 04:26:20|518.57|514.57|518.65|514.65|518.68|514.68|518.54|514.54|10
1617078390000|2021-03-30 04:26:30|518.66|514.66|518.8|514.8|518.87|514.87|518.66|514.66|14
1617078400000|2021-03-30 04:26:40|518.78|514.78|518.83|514.83|518.84|514.84|518.78|514.78|10
1617078410000|2021-03-30 04:26:50|518.84|514.84|518.62|514.62|518.84|514.84|518.56|514.56|16
1617078420000|2021-03-30 04:27:00|518.72|514.72|518.67|514.67|518.72|514.72|518.65|514.65|17
1617078430000|2021-03-30 04:27:10|518.66|514.66|518.69|514.69|518.7|514.7|518.63|514.63|17
1617078440000|2021-03-30 04:27:20|518.6|514.6|518.48|514.48|518.61|514.61|518.45|514.45|20
1617078450000|2021-03-30 04:27:30|518.49|514.49|518.49|514.49|518.52|514.52|518.4|514.4|18
1617078460000|2021-03-30 04:27:40|518.51|514.51|518.57|514.57|518.62|514.62|518.47|514.47|13
1617078470000|2021-03-30 04:27:50|518.56|514.56|519.08|515.08|519.08|515.08|518.56|514.56|21
1617078480000|2021-03-30 04:28:00|519.07|515.07|518.91|514.91|519.08|515.08|518.83|514.83|18
1617078490000|2021-03-30 04:28:10|518.9|514.9|518.86|514.86|518.9|514.9|518.7|514.7|21
1617078500000|2021-03-30 04:28:20|518.87|514.87|518.96|514.96|518.99|514.99|518.86|514.86|18
1617078510000|2021-03-30 04:28:30|518.97|514.97|519.4|515.4|519.41|515.41|518.96|514.96|14
1617078520000|2021-03-30 04:28:40|519.37|515.37|519.36|515.36|519.4|515.4|519.35|515.35|14
1617078530000|2021-03-30 04:28:50|519.37|515.37|519.37|515.37|519.39|515.39|519.35|515.35|11
1617078540000|2021-03-30 04:29:00|519.39|515.39|519.34|515.34|519.43|515.43|519.31|515.31|18
1617078550000|2021-03-30 04:29:10|519.35|515.35|519.5|515.5|519.51|515.51|519.34|515.34|18
1617078560000|2021-03-30 04:29:20|519.51|515.51|519.5|515.5|519.51|515.51|519.49|515.49|4
1617078570000|2021-03-30 04:29:30|519.49|515.49|519.5|515.5|519.51|515.51|519.49|515.49|7
1617078580000|2021-03-30 04:29:40|519.51|515.51|519.69|515.69|519.69|515.69|519.5|515.5|14
1617078590000|2021-03-30 04:29:50|519.68|515.68|520.01|516.01|520.09|516.09|519.68|515.68|17
1617078600000|2021-03-30 04:30:00|520|516|519.85|515.85|520.03|516.03|519.68|515.68|23
1617078610000|2021-03-30 04:30:10|519.87|515.87|520|516|520.1|516.1|519.87|515.87|16
1617078620000|2021-03-30 04:30:20|519.98|515.98|520.1|516.1|520.14|516.14|519.92|515.92|17
1617078630000|2021-03-30 04:30:30|520.09|516.09|520.09|516.09|520.13|516.13|520.04|516.04|13
1617078640000|2021-03-30 04:30:40|520.1|516.1|520.07|516.07|520.19|516.19|520.02|516.02|22
1617078650000|2021-03-30 04:30:50|520.08|516.08|520.07|516.07|520.08|516.08|519.98|515.98|17
1617078660000|2021-03-30 04:31:00|520.06|516.06|520.02|516.02|520.06|516.06|519.93|515.93|16
1617078670000|2021-03-30 04:31:10|519.93|515.93|519.96|515.96|519.98|515.98|519.9|515.9|11
1617078680000|2021-03-30 04:31:20|519.97|515.97|519.91|515.91|520|516|519.81|515.81|10
1617078690000|2021-03-30 04:31:30|519.9|515.9|519.82|515.82|519.91|515.91|519.79|515.79|13
1617078700000|2021-03-30 04:31:40|519.84|515.84|519.77|515.77|519.88|515.88|519.77|515.77|12
1617078710000|2021-03-30 04:31:50|519.78|515.78|519.79|515.79|519.83|515.83|519.77|515.77|7
1617078720000|2021-03-30 04:32:00|519.76|515.76|519.68|515.68|519.79|515.79|519.56|515.56|15
1617078730000|2021-03-30 04:32:10|519.67|515.67|519.76|515.76|519.76|515.76|519.62|515.62|15
1617078740000|2021-03-30 04:32:20|519.78|515.78|519.76|515.76|519.8|515.8|519.75|515.75|7
1617078750000|2021-03-30 04:32:30|519.75|515.75|519.73|515.73|519.75|515.75|519.72|515.72|11
1617078760000|2021-03-30 04:32:40|519.65|515.65|519.64|515.64|519.72|515.72|519.64|515.64|14
1617078770000|2021-03-30 04:32:50|519.71|515.71|519.71|515.71|519.73|515.73|519.7|515.7|12
1617078780000|2021-03-30 04:33:00|519.72|515.72|519.68|515.68|519.72|515.72|519.66|515.66|15
1617078790000|2021-03-30 04:33:10|519.67|515.67|519.66|515.66|519.68|515.68|519.65|515.65|5
1617078800000|2021-03-30 04:33:20|519.67|515.67|520.02|516.02|520.06|516.06|519.65|515.65|16
1617078810000|2021-03-30 04:33:30|520.03|516.03|520.15|516.15|520.15|516.15|520.02|516.02|14
1617078820000|2021-03-30 04:33:40|520.16|516.16|520.33|516.33|520.33|516.33|520.11|516.11|15
1617078830000|2021-03-30 04:33:50|520.44|516.44|520.69|516.69|520.7|516.7|520.44|516.44|16
1617078840000|2021-03-30 04:34:00|520.7|516.7|520.67|516.67|520.72|516.72|520.67|516.67|18
1617078850000|2021-03-30 04:34:10|520.68|516.68|520.66|516.66|520.72|516.72|520.41|516.41|16
1617078860000|2021-03-30 04:34:20|520.65|516.65|520.7|516.7|520.7|516.7|520.61|516.61|15
1617078870000|2021-03-30 04:34:30|520.69|516.69|520.76|516.76|520.77|516.77|520.68|516.68|10
1617078880000|2021-03-30 04:34:40|520.77|516.77|520.74|516.74|520.78|516.78|520.74|516.74|12
1617078890000|2021-03-30 04:34:50|520.92|516.92|520.8|516.8|520.92|516.92|520.79|516.79|14
1617078900000|2021-03-30 04:35:00|520.81|516.81|520.86|516.86|520.86|516.86|520.77|516.77|19
1617078910000|2021-03-30 04:35:10|520.81|516.81|520.99|516.99|521|517|520.81|516.81|17
1617078920000|2021-03-30 04:35:20|520.98|516.98|520.91|516.91|521|517|520.81|516.81|18
1617078930000|2021-03-30 04:35:30|520.92|516.92|520.9|516.9|520.93|516.93|520.88|516.88|8
1617078940000|2021-03-30 04:35:40|520.93|516.93|520.87|516.87|520.93|516.93|520.79|516.79|15
1617078950000|2021-03-30 04:35:50|520.85|516.85|520.87|516.87|520.93|516.93|520.85|516.85|12
1617078960000|2021-03-30 04:36:00|520.86|516.86|520.87|516.87|520.93|516.93|520.86|516.86|11
1617078970000|2021-03-30 04:36:10|520.85|516.85|520.81|516.81|520.88|516.88|520.76|516.76|14
1617078980000|2021-03-30 04:36:20|520.78|516.78|520.81|516.81|520.82|516.82|520.76|516.76|12
1617078990000|2021-03-30 04:36:30|520.79|516.79|520.61|516.61|520.79|516.79|520.61|516.61|16
1617079000000|2021-03-30 04:36:40|520.62|516.62|520.74|516.74|520.74|516.74|520.56|516.56|22
1617079010000|2021-03-30 04:36:50|520.79|516.79|520.82|516.82|520.83|516.83|520.77|516.77|15
1617079020000|2021-03-30 04:37:00|520.75|516.75|520.79|516.79|520.87|516.87|520.75|516.75|11
1617079030000|2021-03-30 04:37:10|520.78|516.78|520.9|516.9|520.9|516.9|520.78|516.78|9
1617079040000|2021-03-30 04:37:20|520.91|516.91|520.81|516.81|520.91|516.91|520.79|516.79|14
1617079050000|2021-03-30 04:37:30|520.79|516.79|520.79|516.79|520.81|516.81|520.73|516.73|21
1617079060000|2021-03-30 04:37:40|520.8|516.8|520.78|516.78|520.8|516.8|520.68|516.68|18
1617079070000|2021-03-30 04:37:50|520.79|516.79|520.78|516.78|520.83|516.83|520.77|516.77|13
1617079080000|2021-03-30 04:38:00|520.76|516.76|520.81|516.81|520.81|516.81|520.76|516.76|11
1617079090000|2021-03-30 04:38:10|520.8|516.8|521.01|517.01|521.01|517.01|520.78|516.78|18
1617079100000|2021-03-30 04:38:20|521|517|521|517|521|517|521|517|1
1617079110000|2021-03-30 04:38:30|520.97|516.97|521.06|517.06|521.06|517.06|520.97|516.97|4
1617079120000|2021-03-30 04:38:40|521.08|517.08|521.32|517.32|521.32|517.32|521.06|517.06|15
1617079130000|2021-03-30 04:38:50|521.3|517.3|521.68|517.68|521.69|517.69|521.3|517.3|16
1617079140000|2021-03-30 04:39:00|521.67|517.67|521.44|517.44|521.68|517.68|521.44|517.44|19
1617079150000|2021-03-30 04:39:10|521.42|517.42|521.15|517.15|521.42|517.42|521.15|517.15|20
1617079160000|2021-03-30 04:39:20|521.16|517.16|521.24|517.24|521.25|517.25|521.16|517.16|9
1617079170000|2021-03-30 04:39:30|521.23|517.23|521.23|517.23|521.24|517.24|521.22|517.22|7
1617079180000|2021-03-30 04:39:40|521.22|517.22|521.39|517.39|521.39|517.39|521.22|517.22|21
1617079190000|2021-03-30 04:39:50|521.34|517.34|521.3|517.3|521.41|517.41|521.22|517.22|12
1617079200000|2021-03-30 04:40:00|521.27|517.27|521.2|517.2|521.32|517.32|521.16|517.16|17
1617079210000|2021-03-30 04:40:10|521.23|517.23|521.34|517.34|521.36|517.36|521.23|517.23|11
1617079220000|2021-03-30 04:40:20|521.33|517.33|521.28|517.28|521.34|517.34|521.27|517.27|12
1617079230000|2021-03-30 04:40:30|521.25|517.25|521.23|517.23|521.29|517.29|521.23|517.23|7
1617079240000|2021-03-30 04:40:40|521.21|517.21|521.15|517.15|521.25|517.25|521.12|517.12|17
1617079250000|2021-03-30 04:40:50|521.17|517.17|521.28|517.28|521.28|517.28|521.16|517.16|6
1617079260000|2021-03-30 04:41:00|521.31|517.31|521.28|517.28|521.31|517.31|521.22|517.22|15
1617079270000|2021-03-30 04:41:10|521.3|517.3|521.36|517.36|521.36|517.36|521.27|517.27|15
1617079280000|2021-03-30 04:41:20|521.35|517.35|521.38|517.38|521.38|517.38|521.34|517.34|10
1617079290000|2021-03-30 04:41:30|521.37|517.37|521.37|517.37|521.38|517.38|521.34|517.34|10
1617079300000|2021-03-30 04:41:40|521.36|517.36|521.34|517.34|521.37|517.37|521.32|517.32|9
1617079310000|2021-03-30 04:41:50|521.35|517.35|521.19|517.19|521.35|517.35|521.19|517.19|10
1617079320000|2021-03-30 04:42:00|521.18|517.18|521.17|517.17|521.23|517.23|521.17|517.17|14
1617079330000|2021-03-30 04:42:10|521.16|517.16|521.17|517.17|521.19|517.19|521.16|517.16|7
1617079340000|2021-03-30 04:42:20|521.16|517.16|521.06|517.06|521.17|517.17|521.05|517.05|5
1617079350000|2021-03-30 04:42:30|521.07|517.07|521.1|517.1|521.1|517.1|521.06|517.06|8
1617079360000|2021-03-30 04:42:40|521.11|517.11|521.12|517.12|521.14|517.14|521.1|517.1|11
1617079370000|2021-03-30 04:42:50|521.1|517.1|521.24|517.24|521.24|517.24|521.07|517.07|12
1617079380000|2021-03-30 04:43:00|521.23|517.23|521|517|521.23|517.23|520.93|516.93|17
1617079390000|2021-03-30 04:43:10|520.98|516.98|520.95|516.95|521.02|517.02|520.95|516.95|18
1617079400000|2021-03-30 04:43:20|520.94|516.94|520.79|516.79|520.94|516.94|520.78|516.78|18
1617079410000|2021-03-30 04:43:30|520.8|516.8|520.8|516.8|520.82|516.82|520.79|516.79|8
1617079420000|2021-03-30 04:43:40|520.79|516.79|520.8|516.8|520.8|516.8|520.79|516.79|6
1617079430000|2021-03-30 04:43:50|520.79|516.79|520.78|516.78|520.79|516.79|520.78|516.78|4
1617079440000|2021-03-30 04:44:00|520.79|516.79|520.78|516.78|520.79|516.79|520.77|516.77|6
1617079460000|2021-03-30 04:44:20|520.7|516.7|520.7|516.7|520.71|516.71|520.69|516.69|5
1617079470000|2021-03-30 04:44:30|520.71|516.71|520.69|516.69|520.71|516.71|520.69|516.69|4
1617079480000|2021-03-30 04:44:40|520.7|516.7|520.69|516.69|520.72|516.72|520.68|516.68|10
1617079490000|2021-03-30 04:44:50|520.68|516.68|520.7|516.7|520.7|516.7|520.68|516.68|5
1617079500000|2021-03-30 04:45:00|520.69|516.69|520.58|516.58|520.7|516.7|520.57|516.57|10
1617079510000|2021-03-30 04:45:10|520.6|516.6|520.57|516.57|520.6|516.6|520.57|516.57|10
1617079520000|2021-03-30 04:45:20|520.55|516.55|520.46|516.46|520.55|516.55|520.45|516.45|12
1617079530000|2021-03-30 04:45:30|520.47|516.47|520.33|516.33|520.48|516.48|520.33|516.33|13
1617079540000|2021-03-30 04:45:40|520.32|516.32|520.36|516.36|520.36|516.36|520.32|516.32|10
1617079550000|2021-03-30 04:45:50|520.35|516.35|520.32|516.32|520.35|516.35|520.3|516.3|10
1617079560000|2021-03-30 04:46:00|520.33|516.33|520.34|516.34|520.34|516.34|520.32|516.32|4
1617079570000|2021-03-30 04:46:10|520.31|516.31|520.29|516.29|520.31|516.31|520.28|516.28|11
1617079580000|2021-03-30 04:46:20|520.28|516.28|520.28|516.28|520.3|516.3|520.26|516.26|11
1617079590000|2021-03-30 04:46:30|520.26|516.26|520.32|516.32|520.34|516.34|520.26|516.26|18
1617079600000|2021-03-30 04:46:40|520.3|516.3|520.3|516.3|520.33|516.33|520.29|516.29|8
1617079610000|2021-03-30 04:46:50|520.31|516.31|520.31|516.31|520.32|516.32|520.29|516.29|14
1617079620000|2021-03-30 04:47:00|520.29|516.29|520.28|516.28|520.31|516.31|520.27|516.27|13
1617079630000|2021-03-30 04:47:10|520.29|516.29|520.41|516.41|520.42|516.42|520.29|516.29|17
1617079640000|2021-03-30 04:47:20|520.42|516.42|520.72|516.72|520.72|516.72|520.39|516.39|14
1617079650000|2021-03-30 04:47:30|520.73|516.73|520.66|516.66|520.73|516.73|520.59|516.59|13
1617079660000|2021-03-30 04:47:40|520.73|516.73|520.81|516.81|520.88|516.88|520.72|516.72|16
1617079670000|2021-03-30 04:47:50|520.8|516.8|520.77|516.77|520.81|516.81|520.74|516.74|17
1617079680000|2021-03-30 04:48:00|520.78|516.78|520.86|516.86|520.86|516.86|520.72|516.72|18
1617079690000|2021-03-30 04:48:10|520.92|516.92|521.03|517.03|521.03|517.03|520.82|516.82|18
1617079700000|2021-03-30 04:48:20|521.02|517.02|521.09|517.09|521.13|517.13|521|517|22
1617079710000|2021-03-30 04:48:30|521.1|517.1|521.14|517.14|521.24|517.24|521.1|517.1|20
1617079720000|2021-03-30 04:48:40|521.16|517.16|521.14|517.14|521.2|517.2|521.13|517.13|8
1617079730000|2021-03-30 04:48:50|521.16|517.16|521.14|517.14|521.23|517.23|521.12|517.12|14
1617079740000|2021-03-30 04:49:00|521.16|517.16|521.08|517.08|521.16|517.16|521|517|22
1617079750000|2021-03-30 04:49:10|521.06|517.06|521.19|517.19|521.2|517.2|521.06|517.06|19
1617079760000|2021-03-30 04:49:20|521.2|517.2|521.22|517.22|521.25|517.25|521.17|517.17|11
1617079770000|2021-03-30 04:49:30|521.21|517.21|521.26|517.26|521.26|517.26|521.2|517.2|7
1617079780000|2021-03-30 04:49:40|521.27|517.27|521.36|517.36|521.41|517.41|521.27|517.27|13
1617079790000|2021-03-30 04:49:50|521.38|517.38|521.51|517.51|521.51|517.51|521.26|517.26|19
1617079800000|2021-03-30 04:50:00|521.52|517.52|521.43|517.43|521.53|517.53|521.32|517.32|20
1617079810000|2021-03-30 04:50:10|521.44|517.44|521.4|517.4|521.49|517.49|521.3|517.3|20
1617079820000|2021-03-30 04:50:20|521.44|517.44|521.46|517.46|521.49|517.49|521.39|517.39|21
1617079830000|2021-03-30 04:50:30|521.43|517.43|521.47|517.47|521.47|517.47|521.41|517.41|6
1617079840000|2021-03-30 04:50:40|521.46|517.46|521.34|517.34|521.48|517.48|521.32|517.32|15
1617079850000|2021-03-30 04:50:50|521.38|517.38|521.32|517.32|521.38|517.38|521.22|517.22|17
1617079860000|2021-03-30 04:51:00|521.29|517.29|521.31|517.31|521.31|517.31|521.27|517.27|6
1617079870000|2021-03-30 04:51:10|521.29|517.29|521.3|517.3|521.31|517.31|521.29|517.29|10
1617079880000|2021-03-30 04:51:20|521.32|517.32|521.4|517.4|521.42|517.42|521.31|517.31|16
1617079890000|2021-03-30 04:51:30|521.39|517.39|521.37|517.37|521.41|517.41|521.36|517.36|11
1617079900000|2021-03-30 04:51:40|521.36|517.36|521.31|517.31|521.36|517.36|521.27|517.27|8
1617079910000|2021-03-30 04:51:50|521.32|517.32|521.18|517.18|521.32|517.32|521.12|517.12|7
1617079920000|2021-03-30 04:52:00|521.15|517.15|521.15|517.15|521.19|517.19|521.07|517.07|17
1617079930000|2021-03-30 04:52:10|521.13|517.13|521.06|517.06|521.15|517.15|521.06|517.06|14
1617079940000|2021-03-30 04:52:20|521.05|517.05|521.04|517.04|521.06|517.06|521.03|517.03|5
1617079950000|2021-03-30 04:52:30|521.05|517.05|521.05|517.05|521.07|517.07|521.02|517.02|8
1617079960000|2021-03-30 04:52:40|521.06|517.06|521.03|517.03|521.06|517.06|521.03|517.03|5
1617079970000|2021-03-30 04:52:50|521.04|517.04|521|517|521.04|517.04|521|517|7
1617079980000|2021-03-30 04:53:00|520.99|516.99|520.95|516.95|521.01|517.01|520.9|516.9|15
1617079990000|2021-03-30 04:53:10|520.93|516.93|521.02|517.02|521.03|517.03|520.93|516.93|12
1617080000000|2021-03-30 04:53:20|521.01|517.01|521.02|517.02|521.03|517.03|521|517|8
1617080010000|2021-03-30 04:53:30|521.01|517.01|520.98|516.98|521.02|517.02|520.96|516.96|16
1617080020000|2021-03-30 04:53:40|520.99|516.99|520.93|516.93|521|517|520.88|516.88|11
1617080030000|2021-03-30 04:53:50|520.95|516.95|520.96|516.96|520.98|516.98|520.94|516.94|18
1617080040000|2021-03-30 04:54:00|520.97|516.97|520.96|516.96|520.97|516.97|520.77|516.77|18
1617080050000|2021-03-30 04:54:10|520.92|516.92|520.89|516.89|521.01|517.01|520.83|516.83|21
1617080060000|2021-03-30 04:54:20|520.9|516.9|520.88|516.88|520.91|516.91|520.83|516.83|16
1617080070000|2021-03-30 04:54:30|520.89|516.89|520.88|516.88|520.97|516.97|520.86|516.86|18
1617080080000|2021-03-30 04:54:40|520.9|516.9|520.91|516.91|521.01|517.01|520.9|516.9|20
1617080090000|2021-03-30 04:54:50|520.92|516.92|520.92|516.92|520.96|516.96|520.92|516.92|10
1617080100000|2021-03-30 04:55:00|520.91|516.91|520.92|516.92|520.95|516.95|520.9|516.9|12
1617080110000|2021-03-30 04:55:10|520.91|516.91|520.92|516.92|520.92|516.92|520.91|516.91|2
1617080120000|2021-03-30 04:55:20|520.91|516.91|520.9|516.9|520.92|516.92|520.86|516.86|14
1617080130000|2021-03-30 04:55:30|520.89|516.89|520.89|516.89|520.9|516.9|520.89|516.89|7
1617080140000|2021-03-30 04:55:40|520.9|516.9|520.89|516.89|520.9|516.9|520.88|516.88|3
1617080150000|2021-03-30 04:55:50|520.88|516.88|520.88|516.88|520.89|516.89|520.87|516.87|7
1617080160000|2021-03-30 04:56:00|520.87|516.87|520.84|516.84|520.89|516.89|520.84|516.84|5
1617080170000|2021-03-30 04:56:10|520.85|516.85|520.85|516.85|520.85|516.85|520.84|516.84|11
1617080180000|2021-03-30 04:56:20|520.84|516.84|520.79|516.79|520.84|516.84|520.79|516.79|13
1617080190000|2021-03-30 04:56:30|520.8|516.8|520.78|516.78|520.8|516.8|520.73|516.73|16
1617080200000|2021-03-30 04:56:40|520.79|516.79|520.89|516.89|520.91|516.91|520.78|516.78|18
1617080210000|2021-03-30 04:56:50|520.88|516.88|520.89|516.89|520.9|516.9|520.87|516.87|9
1617080220000|2021-03-30 04:57:00|520.88|516.88|520.87|516.87|520.89|516.89|520.87|516.87|14
1617080230000|2021-03-30 04:57:10|520.86|516.86|520.83|516.83|520.88|516.88|520.83|516.83|6
1617080240000|2021-03-30 04:57:20|520.8|516.8|520.75|516.75|520.81|516.81|520.75|516.75|12
1617080250000|2021-03-30 04:57:30|520.74|516.74|520.75|516.75|520.76|516.76|520.71|516.71|10
1617080260000|2021-03-30 04:57:40|520.77|516.77|520.63|516.63|520.78|516.78|520.63|516.63|10
1617080270000|2021-03-30 04:57:50|520.61|516.61|520.57|516.57|520.63|516.63|520.55|516.55|17
1617080280000|2021-03-30 04:58:00|520.58|516.58|520.47|516.47|520.58|516.58|520.46|516.46|17
1617080290000|2021-03-30 04:58:10|520.46|516.46|520.29|516.29|520.46|516.46|520.27|516.27|22
1617080300000|2021-03-30 04:58:20|520.3|516.3|520.24|516.24|520.36|516.36|520.19|516.19|16
1617080310000|2021-03-30 04:58:30|520.22|516.22|520.05|516.05|520.22|516.22|520.02|516.02|18
1617080320000|2021-03-30 04:58:40|520.06|516.06|519.99|515.99|520.13|516.13|519.99|515.99|11
1617080330000|2021-03-30 04:58:50|520.01|516.01|519.99|515.99|520.01|516.01|519.95|515.95|10
1617080340000|2021-03-30 04:59:00|520.02|516.02|519.91|515.91|520.06|516.06|519.91|515.91|22
1617080350000|2021-03-30 04:59:10|519.86|515.86|519.93|515.93|519.93|515.93|519.86|515.86|7
1617080360000|2021-03-30 04:59:20|519.79|515.79|519.64|515.64|519.8|515.8|519.63|515.63|11
1617080370000|2021-03-30 04:59:30|519.68|515.68|519.6|515.6|519.75|515.75|519.59|515.59|17
1617080380000|2021-03-30 04:59:40|519.63|515.63|519.69|515.69|519.74|515.74|519.62|515.62|18
1617080390000|2021-03-30 04:59:50|519.7|515.7|519.69|515.69|519.71|515.71|519.64|515.64|21
1617080400000|2021-03-30 05:00:00|519.54|515.54|519.72|515.72|519.72|515.72|519.53|515.53|22
1617080410000|2021-03-30 05:00:10|519.74|515.74|519.49|515.49|519.74|515.74|519.47|515.47|21
1617080420000|2021-03-30 05:00:20|519.53|515.53|519.34|515.34|519.53|515.53|519.34|515.34|14
1617080430000|2021-03-30 05:00:30|519.31|515.31|519.23|515.23|519.37|515.37|519.21|515.21|20
1617080440000|2021-03-30 05:00:40|519.26|515.26|519.1|515.1|519.3|515.3|519.09|515.09|20
1617080450000|2021-03-30 05:00:50|519.09|515.09|519.1|515.1|519.12|515.12|518.95|514.95|20
1617080460000|2021-03-30 05:01:00|519.09|515.09|519.09|515.09|519.12|515.12|519.06|515.06|19
1617080470000|2021-03-30 05:01:10|519.1|515.1|519.01|515.01|519.1|515.1|519|515|18
1617080480000|2021-03-30 05:01:20|518.98|514.98|518.87|514.87|519.02|515.02|518.87|514.87|17
1617080490000|2021-03-30 05:01:30|518.88|514.88|518.93|514.93|518.96|514.96|518.85|514.85|16
1617080500000|2021-03-30 05:01:40|518.92|514.92|518.93|514.93|518.99|514.99|518.92|514.92|12
1617080510000|2021-03-30 05:01:50|518.92|514.92|518.97|514.97|518.99|514.99|518.92|514.92|10
1617080520000|2021-03-30 05:02:00|518.96|514.96|518.95|514.95|519.01|515.01|518.94|514.94|15
1617080530000|2021-03-30 05:02:10|518.98|514.98|519.02|515.02|519.02|515.02|518.97|514.97|17
1617080540000|2021-03-30 05:02:20|519.01|515.01|519.02|515.02|519.03|515.03|519|515|11
1617080550000|2021-03-30 05:02:30|519.01|515.01|519.01|515.01|519.02|515.02|518.99|514.99|9
1617080560000|2021-03-30 05:02:40|519.02|515.02|518.99|514.99|519.02|515.02|518.99|514.99|17
1617080570000|2021-03-30 05:02:50|519|515|519.01|515.01|519.06|515.06|519|515|16
1617080580000|2021-03-30 05:03:00|519|515|519.11|515.11|519.13|515.13|518.98|514.98|18
1617080590000|2021-03-30 05:03:10|519.12|515.12|519.13|515.13|519.13|515.13|519.08|515.08|10
1617080600000|2021-03-30 05:03:20|519.12|515.12|519.25|515.25|519.25|515.25|519.1|515.1|21
1617080610000|2021-03-30 05:03:30|519.29|515.29|519.3|515.3|519.3|515.3|519.25|515.25|11
1617080620000|2021-03-30 05:03:40|519.29|515.29|519.35|515.35|519.36|515.36|519.27|515.27|11
1617080630000|2021-03-30 05:03:50|519.34|515.34|519.35|515.35|519.35|515.35|519.33|515.33|9
1617080640000|2021-03-30 05:04:00|519.34|515.34|519.35|515.35|519.35|515.35|519.33|515.33|8
1617080650000|2021-03-30 05:04:10|519.36|515.36|519.35|515.35|519.36|515.36|519.33|515.33|14
1617080660000|2021-03-30 05:04:20|519.34|515.34|519.36|515.36|519.36|515.36|519.34|515.34|9
1617080670000|2021-03-30 05:04:30|519.35|515.35|519.36|515.36|519.38|515.38|519.35|515.35|14
1617080680000|2021-03-30 05:04:40|519.37|515.37|519.35|515.35|519.38|515.38|519.35|515.35|12
1617080690000|2021-03-30 05:04:50|519.36|515.36|519.35|515.35|519.37|515.37|519.35|515.35|9
1617080700000|2021-03-30 05:05:00|519.36|515.36|519.51|515.51|519.51|515.51|519.35|515.35|13
1617080710000|2021-03-30 05:05:10|519.5|515.5|519.55|515.55|519.58|515.58|519.41|515.41|20
1617080720000|2021-03-30 05:05:20|519.57|515.57|519.63|515.63|519.63|515.63|519.55|515.55|16
1617080730000|2021-03-30 05:05:30|519.62|515.62|519.58|515.58|519.64|515.64|519.57|515.57|11
1617080740000|2021-03-30 05:05:40|519.57|515.57|519.77|515.77|519.78|515.78|519.57|515.57|23
1617080750000|2021-03-30 05:05:50|519.8|515.8|519.88|515.88|520.05|516.05|519.8|515.8|13
1617080760000|2021-03-30 05:06:00|520.04|516.04|519.84|515.84|520.04|516.04|519.84|515.84|14
1617080770000|2021-03-30 05:06:10|519.78|515.78|519.83|515.83|519.86|515.86|519.77|515.77|15
1617080780000|2021-03-30 05:06:20|519.85|515.85|519.86|515.86|519.86|515.86|519.82|515.82|10
1617080790000|2021-03-30 05:06:30|519.84|515.84|519.84|515.84|519.86|515.86|519.83|515.83|5
1617080800000|2021-03-30 05:06:40|519.83|515.83|519.87|515.87|519.89|515.89|519.83|515.83|8
1617080810000|2021-03-30 05:06:50|519.86|515.86|519.84|515.84|519.86|515.86|519.84|515.84|3
1617080820000|2021-03-30 05:07:00|519.82|515.82|519.82|515.82|519.83|515.83|519.82|515.82|3
1617080830000|2021-03-30 05:07:10|519.81|515.81|519.84|515.84|519.84|515.84|519.81|515.81|3
1617080840000|2021-03-30 05:07:20|519.82|515.82|519.79|515.79|519.83|515.83|519.77|515.77|13
1617080850000|2021-03-30 05:07:30|519.8|515.8|519.83|515.83|519.84|515.84|519.77|515.77|15
1617080860000|2021-03-30 05:07:40|519.82|515.82|519.81|515.81|519.84|515.84|519.81|515.81|11
1617080870000|2021-03-30 05:07:50|519.78|515.78|519.79|515.79|519.8|515.8|519.75|515.75|14
1617080880000|2021-03-30 05:08:00|519.78|515.78|519.67|515.67|519.82|515.82|519.67|515.67|19
1617080890000|2021-03-30 05:08:10|519.63|515.63|519.54|515.54|519.63|515.63|519.54|515.54|16
1617080900000|2021-03-30 05:08:20|519.42|515.42|519.18|515.18|519.42|515.42|519.05|515.05|14
1617080910000|2021-03-30 05:08:30|519.19|515.19|519.26|515.26|519.26|515.26|519.18|515.18|12
1617080920000|2021-03-30 05:08:40|519.28|515.28|519.2|515.2|519.31|515.31|519.2|515.2|19
1617080930000|2021-03-30 05:08:50|519.05|515.05|519.02|515.02|519.09|515.09|519.02|515.02|20
1617080940000|2021-03-30 05:09:00|519.03|515.03|519.06|515.06|519.22|515.22|519.03|515.03|15
1617080950000|2021-03-30 05:09:10|519.05|515.05|519.03|515.03|519.08|515.08|519|515|21
1617080960000|2021-03-30 05:09:20|519.02|515.02|519.03|515.03|519.07|515.07|519.01|515.01|22
1617080970000|2021-03-30 05:09:30|519.02|515.02|519.08|515.08|519.08|515.08|519|515|16
1617080980000|2021-03-30 05:09:40|519.07|515.07|518.91|514.91|519.08|515.08|518.88|514.88|21
1617080990000|2021-03-30 05:09:50|518.88|514.88|518.96|514.96|518.98|514.98|518.88|514.88|17
1617081000000|2021-03-30 05:10:00|518.95|514.95|518.95|514.95|518.96|514.96|518.94|514.94|11
1617081010000|2021-03-30 05:10:10|518.96|514.96|518.92|514.92|518.96|514.96|518.9|514.9|6
1617081020000|2021-03-30 05:10:20|518.93|514.93|518.9|514.9|518.95|514.95|518.9|514.9|11
1617081030000|2021-03-30 05:10:30|518.91|514.91|518.92|514.92|518.96|514.96|518.91|514.91|14
1617081040000|2021-03-30 05:10:40|518.93|514.93|518.36|514.36|518.93|514.93|518.36|514.36|13
1617081050000|2021-03-30 05:10:50|518.33|514.33|518.48|514.48|518.48|514.48|518.3|514.3|19
1617081060000|2021-03-30 05:11:00|518.28|514.28|518.46|514.46|518.46|514.46|518.28|514.28|9
1617081070000|2021-03-30 05:11:10|518.5|514.5|518.58|514.58|518.62|514.62|518.48|514.48|18
1617081080000|2021-03-30 05:11:20|518.54|514.54|518.44|514.44|518.6|514.6|518.43|514.43|12
1617081090000|2021-03-30 05:11:30|518.45|514.45|518.5|514.5|518.52|514.52|518.43|514.43|16
1617081100000|2021-03-30 05:11:40|518.48|514.48|518.46|514.46|518.5|514.5|518.41|514.41|18
1617081110000|2021-03-30 05:11:50|518.48|514.48|518.37|514.37|518.52|514.52|518.35|514.35|19
1617081120000|2021-03-30 05:12:00|518.38|514.38|518.36|514.36|518.38|514.38|518.32|514.32|16
1617081130000|2021-03-30 05:12:10|518.35|514.35|518.26|514.26|518.36|514.36|518.25|514.25|18
1617081140000|2021-03-30 05:12:20|518.29|514.29|518.18|514.18|518.29|514.29|518.18|514.18|15
1617081150000|2021-03-30 05:12:30|518.17|514.17|518.2|514.2|518.2|514.2|518.17|514.17|15
1617081160000|2021-03-30 05:12:40|518.21|514.21|518.13|514.13|518.21|514.21|518.11|514.11|16
1617081170000|2021-03-30 05:12:50|518.11|514.11|518.18|514.18|518.18|514.18|518.08|514.08|17
1617081180000|2021-03-30 05:13:00|518.17|514.17|518.14|514.14|518.17|514.17|518.1|514.1|17
1617081190000|2021-03-30 05:13:10|518.13|514.13|518.11|514.11|518.15|514.15|518.09|514.09|16
1617081200000|2021-03-30 05:13:20|518.12|514.12|518.12|514.12|518.15|514.15|518.1|514.1|19
1617081210000|2021-03-30 05:13:30|518.14|514.14|518.14|514.14|518.17|514.17|518.12|514.12|10
1617081220000|2021-03-30 05:13:40|518.17|514.17|518.27|514.27|518.31|514.31|518.15|514.15|17
1617081230000|2021-03-30 05:13:50|518.28|514.28|518.27|514.27|518.29|514.29|518.22|514.22|13
1617081240000|2021-03-30 05:14:00|518.28|514.28|518.3|514.3|518.3|514.3|518.22|514.22|15
1617081250000|2021-03-30 05:14:10|518.29|514.29|518.31|514.31|518.37|514.37|518.28|514.28|15
1617081260000|2021-03-30 05:14:20|518.3|514.3|518.37|514.37|518.37|514.37|518.27|514.27|14
1617081270000|2021-03-30 05:14:30|518.36|514.36|518.28|514.28|518.36|514.36|518.21|514.21|17
1617081280000|2021-03-30 05:14:40|518.29|514.29|518.3|514.3|518.3|514.3|518.25|514.25|15
1617081290000|2021-03-30 05:14:50|518.29|514.29|518.26|514.26|518.32|514.32|518.26|514.26|9
1617081300000|2021-03-30 05:15:00|518.22|514.22|518.25|514.25|518.28|514.28|518.22|514.22|19
1617081310000|2021-03-30 05:15:10|518.27|514.27|518.27|514.27|518.28|514.28|518.22|514.22|16
1617081320000|2021-03-30 05:15:20|518.28|514.28|518.37|514.37|518.37|514.37|518.26|514.26|7
1617081330000|2021-03-30 05:15:30|518.38|514.38|518.39|514.39|518.4|514.4|518.37|514.37|13
1617081340000|2021-03-30 05:15:40|518.38|514.38|518.39|514.39|518.43|514.43|518.38|514.38|17
1617081350000|2021-03-30 05:15:50|518.36|514.36|518.38|514.38|518.49|514.49|518.35|514.35|18
1617081360000|2021-03-30 05:16:00|518.39|514.39|518.38|514.38|518.4|514.4|518.37|514.37|12
1617081370000|2021-03-30 05:16:10|518.37|514.37|518.38|514.38|518.38|514.38|518.34|514.34|17
1617081380000|2021-03-30 05:16:20|518.39|514.39|518.64|514.64|518.65|514.65|518.38|514.38|14
1617081390000|2021-03-30 05:16:30|518.65|514.65|518.64|514.64|518.66|514.66|518.54|514.54|18
1617081400000|2021-03-30 05:16:40|518.55|514.55|518.62|514.62|518.63|514.63|518.53|514.53|8
1617081410000|2021-03-30 05:16:50|518.61|514.61|518.72|514.72|518.75|514.75|518.61|514.61|16
1617081420000|2021-03-30 05:17:00|518.73|514.73|518.79|514.79|519.06|515.06|518.73|514.73|22
1617081430000|2021-03-30 05:17:10|518.94|514.94|518.99|514.99|519|515|518.94|514.94|19
1617081440000|2021-03-30 05:17:20|518.96|514.96|519.05|515.05|519.05|515.05|518.96|514.96|12
1617081450000|2021-03-30 05:17:30|519.06|515.06|518.84|514.84|519.07|515.07|518.77|514.77|17
1617081460000|2021-03-30 05:17:40|518.9|514.9|518.71|514.71|518.9|514.9|518.71|514.71|19
1617081470000|2021-03-30 05:17:50|518.72|514.72|518.65|514.65|518.74|514.74|518.62|514.62|15
1617081480000|2021-03-30 05:18:00|518.64|514.64|518.6|514.6|518.64|514.64|518.54|514.54|19
1617081490000|2021-03-30 05:18:10|518.58|514.58|518.48|514.48|518.62|514.62|518.48|514.48|19
1617081500000|2021-03-30 05:18:20|518.49|514.49|518.36|514.36|518.5|514.5|518.36|514.36|21
1617081510000|2021-03-30 05:18:30|518.38|514.38|518.36|514.36|518.42|514.42|518.35|514.35|17
1617081520000|2021-03-30 05:18:40|518.37|514.37|518.24|514.24|518.37|514.37|518.24|514.24|15
1617081530000|2021-03-30 05:18:50|518.27|514.27|518.36|514.36|518.36|514.36|518.23|514.23|11
1617081540000|2021-03-30 05:19:00|518.35|514.35|518.32|514.32|518.36|514.36|518.28|514.28|10
1617081550000|2021-03-30 05:19:10|518.31|514.31|518.27|514.27|518.32|514.32|518.24|514.24|14
1617081560000|2021-03-30 05:19:20|518.25|514.25|518.19|514.19|518.27|514.27|518.19|514.19|9
1617081570000|2021-03-30 05:19:30|518.22|514.22|518.22|514.22|518.24|514.24|518.22|514.22|3
1617081580000|2021-03-30 05:19:40|518.21|514.21|518.22|514.22|518.24|514.24|518.21|514.21|6
1617081590000|2021-03-30 05:19:50|518.24|514.24|518.14|514.14|518.24|514.24|518.13|514.13|6
1617081600000|2021-03-30 05:20:00|518.22|514.22|518.19|514.19|518.22|514.22|518.16|514.16|7
1617081610000|2021-03-30 05:20:10|518.22|514.22|518.21|514.21|518.22|514.22|518.2|514.2|3
1617081620000|2021-03-30 05:20:20|518.2|514.2|518.26|514.26|518.26|514.26|518.2|514.2|9
1617081630000|2021-03-30 05:20:30|518.25|514.25|518.24|514.24|518.29|514.29|518.24|514.24|10
1617081640000|2021-03-30 05:20:40|518.23|514.23|518.27|514.27|518.29|514.29|518.23|514.23|13
1617081650000|2021-03-30 05:20:50|518.26|514.26|518.27|514.27|518.27|514.27|518.24|514.24|14
1617081660000|2021-03-30 05:21:00|518.24|514.24|518.23|514.23|518.27|514.27|518.19|514.19|7
1617081670000|2021-03-30 05:21:10|518.27|514.27|518.23|514.23|518.27|514.27|518.23|514.23|12
1617081680000|2021-03-30 05:21:20|518.25|514.25|518.25|514.25|518.29|514.29|518.23|514.23|15
1617081690000|2021-03-30 05:21:30|518.24|514.24|518.25|514.25|518.25|514.25|518.24|514.24|4
1617081700000|2021-03-30 05:21:40|518.26|514.26|518.26|514.26|518.29|514.29|518.23|514.23|15
1617081710000|2021-03-30 05:21:50|518.24|514.24|518.24|514.24|518.26|514.26|518.24|514.24|12
1617081720000|2021-03-30 05:22:00|518.23|514.23|518.37|514.37|518.38|514.38|518.23|514.23|15
1617081730000|2021-03-30 05:22:10|518.3|514.3|518.32|514.32|518.37|514.37|518.3|514.3|10
1617081740000|2021-03-30 05:22:20|518.36|514.36|518.5|514.5|518.5|514.5|518.32|514.32|21
1617081750000|2021-03-30 05:22:30|518.51|514.51|518.56|514.56|518.57|514.57|518.5|514.5|5
1617081760000|2021-03-30 05:22:40|518.53|514.53|518.59|514.59|518.6|514.6|518.53|514.53|16
1617081770000|2021-03-30 05:22:50|518.65|514.65|518.67|514.67|518.74|514.74|518.63|514.63|15
1617081780000|2021-03-30 05:23:00|518.66|514.66|518.66|514.66|518.67|514.67|518.64|514.64|6
1617081790000|2021-03-30 05:23:10|518.62|514.62|518.48|514.48|518.62|514.62|518.48|514.48|6
1617081800000|2021-03-30 05:23:20|518.44|514.44|518.3|514.3|518.44|514.44|518.3|514.3|5
1617081810000|2021-03-30 05:23:30|518.35|514.35|518.31|514.31|518.35|514.35|518.31|514.31|8
1617081820000|2021-03-30 05:23:40|518.3|514.3|518.29|514.29|518.3|514.3|518.29|514.29|2
1617081830000|2021-03-30 05:23:50|518.3|514.3|518.28|514.28|518.3|514.3|518.27|514.27|6
1617081840000|2021-03-30 05:24:00|518.31|514.31|518.28|514.28|518.31|514.31|518.28|514.28|4
1617081850000|2021-03-30 05:24:10|518.17|514.17|518.12|514.12|518.2|514.2|518.12|514.12|6
1617081860000|2021-03-30 05:24:20|518.05|514.05|518.07|514.07|518.09|514.09|518.05|514.05|9
1617081870000|2021-03-30 05:24:30|518.08|514.08|518.08|514.08|518.09|514.09|518.03|514.03|8
1617081880000|2021-03-30 05:24:40|518.05|514.05|518.05|514.05|518.06|514.06|518.05|514.05|9
1617081890000|2021-03-30 05:24:50|518.07|514.07|518.09|514.09|518.09|514.09|518.05|514.05|11
1617081900000|2021-03-30 05:25:00|518.05|514.05|518.04|514.04|518.07|514.07|518.03|514.03|8
1617081910000|2021-03-30 05:25:10|518.05|514.05|518.1|514.1|518.1|514.1|518.02|514.02|14
1617081920000|2021-03-30 05:25:20|518.12|514.12|518.1|514.1|518.12|514.12|518.09|514.09|13
1617081930000|2021-03-30 05:25:30|518.08|514.08|518.22|514.22|518.23|514.23|518.08|514.08|16
1617081940000|2021-03-30 05:25:40|518.23|514.23|518.23|514.23|518.24|514.24|518.17|514.17|13
1617081950000|2021-03-30 05:25:50|518.2|514.2|518.15|514.15|518.24|514.24|518.15|514.15|14
1617081960000|2021-03-30 05:26:00|518.18|514.18|518.19|514.19|518.19|514.19|518.15|514.15|12
1617081970000|2021-03-30 05:26:10|518.17|514.17|518.16|514.16|518.19|514.19|518.16|514.16|7
1617081980000|2021-03-30 05:26:20|518.17|514.17|518.17|514.17|518.17|514.17|518.16|514.16|9
1617081990000|2021-03-30 05:26:30|518.16|514.16|518.17|514.17|518.19|514.19|518.16|514.16|7
1617082000000|2021-03-30 05:26:40|518.19|514.19|518.09|514.09|518.19|514.19|518.09|514.09|10
1617082010000|2021-03-30 05:26:50|518.06|514.06|518.06|514.06|518.07|514.07|518.04|514.04|13
1617082020000|2021-03-30 05:27:00|518.07|514.07|518.04|514.04|518.09|514.09|518.04|514.04|13
1617082030000|2021-03-30 05:27:10|518.05|514.05|517.96|513.96|518.07|514.07|517.85|513.85|14
1617082040000|2021-03-30 05:27:20|517.95|513.95|517.93|513.93|517.96|513.96|517.92|513.92|14
1617082050000|2021-03-30 05:27:30|517.84|513.84|517.83|513.83|517.84|513.84|517.79|513.79|17
1617082060000|2021-03-30 05:27:40|517.82|513.82|517.82|513.82|517.87|513.87|517.82|513.82|17
1617082070000|2021-03-30 05:27:50|517.83|513.83|517.84|513.84|517.86|513.86|517.82|513.82|11
1617082080000|2021-03-30 05:28:00|517.83|513.83|517.82|513.82|517.84|513.84|517.79|513.79|12
1617082090000|2021-03-30 05:28:10|517.83|513.83|517.86|513.86|517.86|513.86|517.8|513.8|12
1617082100000|2021-03-30 05:28:20|517.85|513.85|517.87|513.87|517.87|513.87|517.84|513.84|13
1617082110000|2021-03-30 05:28:30|517.86|513.86|517.85|513.85|517.86|513.86|517.85|513.85|12
1617082120000|2021-03-30 05:28:40|517.86|513.86|517.85|513.85|517.88|513.88|517.85|513.85|5
1617082130000|2021-03-30 05:28:50|517.84|513.84|517.81|513.81|517.85|513.85|517.79|513.79|10
1617082140000|2021-03-30 05:29:00|517.82|513.82|517.93|513.93|518.02|514.02|517.82|513.82|16
1617082150000|2021-03-30 05:29:10|517.94|513.94|517.94|513.94|517.94|513.94|517.93|513.93|3
1617082160000|2021-03-30 05:29:20|517.93|513.93|517.97|513.97|517.97|513.97|517.93|513.93|10
1617082170000|2021-03-30 05:29:30|517.95|513.95|517.98|513.98|518|514|517.95|513.95|13
1617082180000|2021-03-30 05:29:40|517.96|513.96|517.98|513.98|518|514|517.96|513.96|10
1617082190000|2021-03-30 05:29:50|517.99|513.99|518.01|514.01|518.03|514.03|517.98|513.98|21
1617082200000|2021-03-30 05:30:00|518.02|514.02|518.1|514.1|518.1|514.1|517.99|513.99|14
1617082210000|2021-03-30 05:30:10|518.09|514.09|518.05|514.05|518.1|514.1|518.04|514.04|15
1617082220000|2021-03-30 05:30:20|518.06|514.06|518.01|514.01|518.07|514.07|518.01|514.01|11
1617082230000|2021-03-30 05:30:30|518.02|514.02|518.04|514.04|518.07|514.07|518.01|514.01|20
1617082240000|2021-03-30 05:30:40|518.07|514.07|517.98|513.98|518.07|514.07|517.97|513.97|16
1617082250000|2021-03-30 05:30:50|517.97|513.97|517.89|513.89|517.98|513.98|517.87|513.87|21
1617082260000|2021-03-30 05:31:00|517.82|513.82|517.81|513.81|517.83|513.83|517.8|513.8|17
1617082270000|2021-03-30 05:31:10|517.8|513.8|517.81|513.81|517.84|513.84|517.79|513.79|13
1617082280000|2021-03-30 05:31:20|517.78|513.78|517.78|513.78|517.8|513.8|517.77|513.77|11
1617082290000|2021-03-30 05:31:30|517.79|513.79|517.8|513.8|517.8|513.8|517.76|513.76|10
1617082300000|2021-03-30 05:31:40|517.79|513.79|517.81|513.81|517.81|513.81|517.79|513.79|5
1617082310000|2021-03-30 05:31:50|517.79|513.79|517.88|513.88|517.88|513.88|517.79|513.79|12
1617082320000|2021-03-30 05:32:00|517.9|513.9|517.94|513.94|517.95|513.95|517.89|513.89|14
1617082330000|2021-03-30 05:32:10|517.95|513.95|517.94|513.94|517.97|513.97|517.93|513.93|6
1617082340000|2021-03-30 05:32:20|517.96|513.96|517.93|513.93|517.96|513.96|517.9|513.9|9
1617082350000|2021-03-30 05:32:30|517.92|513.92|517.9|513.9|517.92|513.92|517.9|513.9|11
1617082360000|2021-03-30 05:32:40|517.89|513.89|517.87|513.87|517.9|513.9|517.86|513.86|18
1617082370000|2021-03-30 05:32:50|517.82|513.82|517.84|513.84|517.9|513.9|517.81|513.81|11
1617082380000|2021-03-30 05:33:00|517.87|513.87|517.85|513.85|517.87|513.87|517.84|513.84|16
1617082390000|2021-03-30 05:33:10|517.86|513.86|517.88|513.88|517.9|513.9|517.86|513.86|13
1617082400000|2021-03-30 05:33:20|517.89|513.89|517.89|513.89|517.9|513.9|517.88|513.88|7
1617082410000|2021-03-30 05:33:30|517.95|513.95|518.04|514.04|518.06|514.06|517.95|513.95|14
1617082420000|2021-03-30 05:33:40|518.03|514.03|518.03|514.03|518.04|514.04|518.03|514.03|7
1617082430000|2021-03-30 05:33:50|518.02|514.02|518.12|514.12|518.14|514.14|518.02|514.02|10
1617082440000|2021-03-30 05:34:00|518.11|514.11|518.11|514.11|518.14|514.14|518.11|514.11|8
1617082450000|2021-03-30 05:34:10|518.13|514.13|518.16|514.16|518.17|514.17|518.13|514.13|9
1617082460000|2021-03-30 05:34:20|518.18|514.18|518.41|514.41|518.41|514.41|518.17|514.17|13
1617082470000|2021-03-30 05:34:30|518.4|514.4|518.42|514.42|518.44|514.44|518.39|514.39|21
1617082480000|2021-03-30 05:34:40|518.43|514.43|518.43|514.43|518.44|514.44|518.42|514.42|12
1617082490000|2021-03-30 05:34:50|518.48|514.48|518.45|514.45|518.48|514.48|518.45|514.45|6
1617082500000|2021-03-30 05:35:00|518.46|514.46|518.51|514.51|518.56|514.56|518.45|514.45|21
1617082510000|2021-03-30 05:35:10|518.49|514.49|518.5|514.5|518.52|514.52|518.48|514.48|12
1617082520000|2021-03-30 05:35:20|518.51|514.51|518.53|514.53|518.54|514.54|518.5|514.5|15
1617082530000|2021-03-30 05:35:30|518.52|514.52|518.49|514.49|518.56|514.56|518.47|514.47|10
1617082540000|2021-03-30 05:35:40|518.5|514.5|518.5|514.5|518.5|514.5|518.47|514.47|10
1617082550000|2021-03-30 05:35:50|518.49|514.49|518.53|514.53|518.55|514.55|518.48|514.48|11
1617082560000|2021-03-30 05:36:00|518.52|514.52|518.61|514.61|518.62|514.62|518.51|514.51|11
1617082570000|2021-03-30 05:36:10|518.62|514.62|518.64|514.64|518.64|514.64|518.61|514.61|8
1617082580000|2021-03-30 05:36:20|518.65|514.65|518.54|514.54|518.66|514.66|518.51|514.51|11
1617082590000|2021-03-30 05:36:30|518.55|514.55|518.65|514.65|518.66|514.66|518.54|514.54|13
1617082600000|2021-03-30 05:36:40|518.63|514.63|518.63|514.63|518.66|514.66|518.59|514.59|7
1617082610000|2021-03-30 05:36:50|518.61|514.61|518.57|514.57|518.63|514.63|518.56|514.56|8
1617082620000|2021-03-30 05:37:00|518.56|514.56|518.5|514.5|518.6|514.6|518.5|514.5|15
1617082630000|2021-03-30 05:37:10|518.51|514.51|518.5|514.5|518.55|514.55|518.49|514.49|9
1617082640000|2021-03-30 05:37:20|518.49|514.49|518.5|514.5|518.54|514.54|518.49|514.49|16
1617082650000|2021-03-30 05:37:30|518.53|514.53|518.54|514.54|518.54|514.54|518.5|514.5|12
1617082660000|2021-03-30 05:37:40|518.56|514.56|518.66|514.66|518.66|514.66|518.5|514.5|18
1617082670000|2021-03-30 05:37:50|518.69|514.69|519.06|515.06|519.08|515.08|518.69|514.69|22
1617082680000|2021-03-30 05:38:00|519.07|515.07|519.06|515.06|519.07|515.07|519.01|515.01|7
1617082690000|2021-03-30 05:38:10|519.05|515.05|519.16|515.16|519.16|515.16|519.05|515.05|10
1617082700000|2021-03-30 05:38:20|519.17|515.17|519.22|515.22|519.28|515.28|519.17|515.17|20
1617082710000|2021-03-30 05:38:30|519.24|515.24|519.26|515.26|519.26|515.26|519.15|515.15|19
1617082720000|2021-03-30 05:38:40|519.24|515.24|519.26|515.26|519.26|515.26|519.23|515.23|14
1617082730000|2021-03-30 05:38:50|519.25|515.25|519.32|515.32|519.34|515.34|519.24|515.24|12
1617082740000|2021-03-30 05:39:00|519.31|515.31|519.25|515.25|519.32|515.32|519.21|515.21|9
1617082750000|2021-03-30 05:39:10|519.24|515.24|519.27|515.27|519.35|515.35|519.22|515.22|16
1617082760000|2021-03-30 05:39:20|519.28|515.28|519.26|515.26|519.35|515.35|519.24|515.24|15
1617082770000|2021-03-30 05:39:30|519.23|515.23|519.16|515.16|519.23|515.23|519.08|515.08|20
1617082780000|2021-03-30 05:39:40|519.18|515.18|519.16|515.16|519.18|515.18|519.13|515.13|21
1617082790000|2021-03-30 05:39:50|519.1|515.1|519.23|515.23|519.37|515.37|519.1|515.1|19
1617082800000|2021-03-30 05:40:00|519.25|515.25|519.19|515.19|519.25|515.25|519.17|515.17|11
1617082810000|2021-03-30 05:40:10|519.18|515.18|519.16|515.16|519.21|515.21|519.15|515.15|12
1617082820000|2021-03-30 05:40:20|519.17|515.17|519.13|515.13|519.17|515.17|519.09|515.09|13
1617082830000|2021-03-30 05:40:30|519.12|515.12|519.11|515.11|519.13|515.13|519.11|515.11|13
1617082840000|2021-03-30 05:40:40|519.1|515.1|518.94|514.94|519.1|515.1|518.88|514.88|15
1617082850000|2021-03-30 05:40:50|518.91|514.91|518.91|514.91|518.96|514.96|518.9|514.9|14
1617082860000|2021-03-30 05:41:00|518.93|514.93|518.88|514.88|518.95|514.95|518.84|514.84|14
1617082870000|2021-03-30 05:41:10|518.87|514.87|518.62|514.62|518.87|514.87|518.59|514.59|13
1617082880000|2021-03-30 05:41:20|518.59|514.59|518.4|514.4|518.61|514.61|518.38|514.38|17
1617082890000|2021-03-30 05:41:30|518.41|514.41|518.56|514.56|518.58|514.58|518.41|514.41|10
1617082900000|2021-03-30 05:41:40|518.54|514.54|518.5|514.5|518.54|514.54|518.49|514.49|3
1617082910000|2021-03-30 05:41:50|518.52|514.52|518.5|514.5|518.52|514.52|518.49|514.49|7
1617082920000|2021-03-30 05:42:00|518.51|514.51|518.83|514.83|518.83|514.83|518.51|514.51|13
1617082930000|2021-03-30 05:42:10|518.8|514.8|518.79|514.79|518.81|514.81|518.69|514.69|16
1617082940000|2021-03-30 05:42:20|518.7|514.7|518.78|514.78|518.78|514.78|518.69|514.69|12
1617082950000|2021-03-30 05:42:30|518.77|514.77|518.81|514.81|518.81|514.81|518.71|514.71|16
1617082960000|2021-03-30 05:42:40|518.8|514.8|518.72|514.72|518.81|514.81|518.68|514.68|18
1617082970000|2021-03-30 05:42:50|518.71|514.71|518.6|514.6|518.71|514.71|518.59|514.59|18
1617082980000|2021-03-30 05:43:00|518.64|514.64|518.53|514.53|518.65|514.65|518.53|514.53|20
1617082990000|2021-03-30 05:43:10|518.54|514.54|518.6|514.6|518.65|514.65|518.54|514.54|17
1617083000000|2021-03-30 05:43:20|518.58|514.58|518.61|514.61|518.61|514.61|518.5|514.5|20
1617083010000|2021-03-30 05:43:30|518.63|514.63|518.64|514.64|518.66|514.66|518.62|514.62|15
1617083020000|2021-03-30 05:43:40|518.62|514.62|518.62|514.62|518.64|514.64|518.54|514.54|16
1617083030000|2021-03-30 05:43:50|518.6|514.6|518.71|514.71|518.71|514.71|518.6|514.6|11
1617083040000|2021-03-30 05:44:00|518.7|514.7|518.69|514.69|518.71|514.71|518.65|514.65|12
1617083050000|2021-03-30 05:44:10|518.68|514.68|518.64|514.64|518.76|514.76|518.64|514.64|13
1617083060000|2021-03-30 05:44:20|518.65|514.65|518.67|514.67|518.69|514.69|518.65|514.65|12
1617083070000|2021-03-30 05:44:30|518.66|514.66|518.76|514.76|518.77|514.77|518.66|514.66|12
1617083080000|2021-03-30 05:44:40|518.77|514.77|518.76|514.76|518.77|514.77|518.75|514.75|8
1617083090000|2021-03-30 05:44:50|518.82|514.82|518.72|514.72|518.83|514.83|518.72|514.72|6
1617083100000|2021-03-30 05:45:00|518.71|514.71|518.65|514.65|518.73|514.73|518.64|514.64|11
1617083110000|2021-03-30 05:45:10|518.66|514.66|518.63|514.63|518.67|514.67|518.62|514.62|14
1617083120000|2021-03-30 05:45:20|518.62|514.62|518.63|514.63|518.64|514.64|518.62|514.62|8
1617083130000|2021-03-30 05:45:30|518.64|514.64|518.43|514.43|518.65|514.65|518.38|514.38|16
1617083140000|2021-03-30 05:45:40|518.42|514.42|518.31|514.31|518.43|514.43|518.31|514.31|10
1617083150000|2021-03-30 05:45:50|518.32|514.32|518.3|514.3|518.33|514.33|518.3|514.3|12
1617083160000|2021-03-30 05:46:00|518.31|514.31|518.3|514.3|518.34|514.34|518.28|514.28|11
1617083170000|2021-03-30 05:46:10|518.31|514.31|518.31|514.31|518.33|514.33|518.29|514.29|10
1617083180000|2021-03-30 05:46:20|518.28|514.28|518.3|514.3|518.31|514.31|518.27|514.27|12
1617083190000|2021-03-30 05:46:30|518.28|514.28|518.22|514.22|518.29|514.29|518.19|514.19|10
1617083200000|2021-03-30 05:46:40|518.2|514.2|518.19|514.19|518.21|514.21|518.19|514.19|6
1617083210000|2021-03-30 05:46:50|518.2|514.2|518.14|514.14|518.2|514.2|518.12|514.12|13
1617083220000|2021-03-30 05:47:00|518.15|514.15|517.7|513.7|518.17|514.17|517.7|513.7|16
1617083230000|2021-03-30 05:47:10|517.71|513.71|517.69|513.69|517.75|513.75|517.68|513.68|9
1617083240000|2021-03-30 05:47:20|517.7|513.7|517.8|513.8|517.85|513.85|517.7|513.7|15
1617083250000|2021-03-30 05:47:30|517.79|513.79|517.73|513.73|517.79|513.79|517.72|513.72|18
1617083260000|2021-03-30 05:47:40|517.64|513.64|517.51|513.51|517.64|513.64|517.51|513.51|14
1617083270000|2021-03-30 05:47:50|517.5|513.5|517.46|513.46|517.5|513.5|517.41|513.41|18
1617083280000|2021-03-30 05:48:00|517.48|513.48|517.49|513.49|517.58|513.58|517.44|513.44|20
1617083290000|2021-03-30 05:48:10|517.52|513.52|517.5|513.5|517.53|513.53|517.41|513.41|16
1617083300000|2021-03-30 05:48:20|517.46|513.46|517.42|513.42|517.47|513.47|517.41|513.41|14
1617083310000|2021-03-30 05:48:30|517.4|513.4|517.5|513.5|517.5|513.5|517.4|513.4|13
1617083320000|2021-03-30 05:48:40|517.52|513.52|517.53|513.53|517.53|513.53|517.44|513.44|10
1617083330000|2021-03-30 05:48:50|517.52|513.52|517.45|513.45|517.52|513.52|517.42|513.42|7
1617083340000|2021-03-30 05:49:00|517.46|513.46|517.65|513.65|517.67|513.67|517.46|513.46|17
1617083350000|2021-03-30 05:49:10|517.66|513.66|517.64|513.64|517.67|513.67|517.58|513.58|12
1617083360000|2021-03-30 05:49:20|517.63|513.63|517.58|513.58|517.63|513.63|517.57|513.57|13
1617083370000|2021-03-30 05:49:30|517.6|513.6|517.59|513.59|517.6|513.6|517.57|513.57|9
1617083380000|2021-03-30 05:49:40|517.58|513.58|517.58|513.58|517.6|513.6|517.51|513.51|14
1617083390000|2021-03-30 05:49:50|517.57|513.57|517.61|513.61|517.61|513.61|517.55|513.55|12
1617083400000|2021-03-30 05:50:00|517.6|513.6|517.46|513.46|517.6|513.6|517.44|513.44|19
1617083410000|2021-03-30 05:50:10|517.43|513.43|517.4|513.4|517.44|513.44|517.37|513.37|16
1617083420000|2021-03-30 05:50:20|517.41|513.41|517.39|513.39|517.41|513.41|517.33|513.33|18
1617083430000|2021-03-30 05:50:30|517.37|513.37|517.32|513.32|517.39|513.39|517.32|513.32|12
1617083440000|2021-03-30 05:50:40|517.31|513.31|517.27|513.27|517.31|513.31|517.27|513.27|4
1617083450000|2021-03-30 05:50:50|517.24|513.24|517.17|513.17|517.24|513.24|517.12|513.12|10
1617083460000|2021-03-30 05:51:00|517.18|513.18|517.28|513.28|517.28|513.28|517.18|513.18|8
1617083470000|2021-03-30 05:51:10|517.3|513.3|517.18|513.18|517.3|513.3|517.17|513.17|16
1617083480000|2021-03-30 05:51:20|517.22|513.22|517.22|513.22|517.24|513.24|517.21|513.21|9
1617083490000|2021-03-30 05:51:30|517.23|513.23|517.38|513.38|517.39|513.39|517.22|513.22|11
1617083500000|2021-03-30 05:51:40|517.37|513.37|517.48|513.48|517.49|513.49|517.37|513.37|14
1617083510000|2021-03-30 05:51:50|517.46|513.46|517.6|513.6|517.6|513.6|517.45|513.45|10
1617083520000|2021-03-30 05:52:00|517.59|513.59|517.62|513.62|517.63|513.63|517.59|513.59|4
1617083530000|2021-03-30 05:52:10|517.6|513.6|517.58|513.58|517.65|513.65|517.54|513.54|12
1617083540000|2021-03-30 05:52:20|517.59|513.59|517.71|513.71|517.71|513.71|517.59|513.59|20
1617083550000|2021-03-30 05:52:30|517.7|513.7|517.67|513.67|517.71|513.71|517.61|513.61|9
1617083560000|2021-03-30 05:52:40|517.65|513.65|517.63|513.63|517.69|513.69|517.63|513.63|14
1617083570000|2021-03-30 05:52:50|517.64|513.64|517.59|513.59|517.66|513.66|517.59|513.59|11
1617083580000|2021-03-30 05:53:00|517.57|513.57|517.55|513.55|517.58|513.58|517.54|513.54|5
1617083590000|2021-03-30 05:53:10|517.54|513.54|517.56|513.56|517.57|513.57|517.54|513.54|7
1617083600000|2021-03-30 05:53:20|517.55|513.55|517.56|513.56|517.56|513.56|517.55|513.55|2
1617083610000|2021-03-30 05:53:30|517.55|513.55|517.58|513.58|517.59|513.59|517.55|513.55|7
1617083620000|2021-03-30 05:53:40|517.57|513.57|517.57|513.57|517.58|513.58|517.57|513.57|3
1617083630000|2021-03-30 05:53:50|517.52|513.52|517.77|513.77|517.79|513.79|517.51|513.51|13
1617083640000|2021-03-30 05:54:00|517.78|513.78|517.78|513.78|517.78|513.78|517.73|513.73|14
1617083650000|2021-03-30 05:54:10|517.82|513.82|517.78|513.78|517.82|513.82|517.78|513.78|23
1617083660000|2021-03-30 05:54:20|517.76|513.76|517.76|513.76|517.78|513.78|517.75|513.75|11
1617083670000|2021-03-30 05:54:30|517.77|513.77|517.8|513.8|517.81|513.81|517.76|513.76|11
1617083680000|2021-03-30 05:54:40|517.77|513.77|517.78|513.78|517.79|513.79|517.71|513.71|14
1617083690000|2021-03-30 05:54:50|517.79|513.79|517.86|513.86|517.89|513.89|517.78|513.78|13
1617083700000|2021-03-30 05:55:00|517.85|513.85|517.97|513.97|517.97|513.97|517.83|513.83|17
1617083710000|2021-03-30 05:55:10|517.99|513.99|518.05|514.05|518.05|514.05|517.95|513.95|7
1617083720000|2021-03-30 05:55:20|518.07|514.07|518.02|514.02|518.07|514.07|518.01|514.01|7
1617083730000|2021-03-30 05:55:30|518.01|514.01|517.89|513.89|518.01|514.01|517.88|513.88|11
1617083740000|2021-03-30 05:55:40|517.86|513.86|517.74|513.74|517.86|513.86|517.74|513.74|11
1617083750000|2021-03-30 05:55:50|517.75|513.75|517.73|513.73|517.75|513.75|517.73|513.73|9
1617083760000|2021-03-30 05:56:00|517.75|513.75|518|514|518.08|514.08|517.73|513.73|21
1617083770000|2021-03-30 05:56:10|517.96|513.96|518.02|514.02|518.03|514.03|517.96|513.96|15
1617083780000|2021-03-30 05:56:20|518.01|514.01|518.02|514.02|518.03|514.03|517.97|513.97|7
1617083790000|2021-03-30 05:56:30|518.01|514.01|518.07|514.07|518.11|514.11|518.01|514.01|14
1617083800000|2021-03-30 05:56:40|518.06|514.06|518.03|514.03|518.07|514.07|518|514|19
1617083810000|2021-03-30 05:56:50|518.02|514.02|518.23|514.23|518.24|514.24|518.01|514.01|15
1617083820000|2021-03-30 05:57:00|518.24|514.24|518.21|514.21|518.24|514.24|518.19|514.19|12
1617083830000|2021-03-30 05:57:10|518.19|514.19|518.23|514.23|518.23|514.23|518.19|514.19|9
1617083840000|2021-03-30 05:57:20|518.26|514.26|518.15|514.15|518.27|514.27|518.15|514.15|13
1617083850000|2021-03-30 05:57:30|518.17|514.17|518.18|514.18|518.19|514.19|518.17|514.17|7
1617083860000|2021-03-30 05:57:40|518.17|514.17|518.18|514.18|518.18|514.18|518.17|514.17|10
1617083870000|2021-03-30 05:57:50|518.17|514.17|518.14|514.14|518.17|514.17|518.13|514.13|7
1617083880000|2021-03-30 05:58:00|518.13|514.13|518.19|514.19|518.21|514.21|518.13|514.13|10
1617083890000|2021-03-30 05:58:10|518.21|514.21|518.35|514.35|518.45|514.45|518.2|514.2|18
1617083900000|2021-03-30 05:58:20|518.37|514.37|518.38|514.38|518.39|514.39|518.33|514.33|18
1617083910000|2021-03-30 05:58:30|518.37|514.37|518.35|514.35|518.39|514.39|518.35|514.35|14
1617083920000|2021-03-30 05:58:40|518.37|514.37|518.48|514.48|518.5|514.5|518.37|514.37|12
1617083930000|2021-03-30 05:58:50|518.45|514.45|518.45|514.45|518.54|514.54|518.43|514.43|18
1617083940000|2021-03-30 05:59:00|518.4|514.4|518.46|514.46|518.47|514.47|518.4|514.4|15
1617083950000|2021-03-30 05:59:10|518.45|514.45|518.47|514.47|518.48|514.48|518.43|514.43|13
1617083960000|2021-03-30 05:59:20|518.45|514.45|518.48|514.48|518.48|514.48|518.44|514.44|14
1617083970000|2021-03-30 05:59:30|518.47|514.47|518.47|514.47|518.53|514.53|518.46|514.46|17
1617083980000|2021-03-30 05:59:40|518.49|514.49|518.48|514.48|518.49|514.49|518.47|514.47|10
1617083990000|2021-03-30 05:59:50|518.47|514.47|518.6|514.6|518.6|514.6|518.47|514.47|11
1617084000000|2021-03-30 06:00:00|518.64|514.64|518.42|514.42|518.64|514.64|518.42|514.42|16
1617084010000|2021-03-30 06:00:10|518.44|514.44|518.39|514.39|518.44|514.44|518.37|514.37|15
1617084020000|2021-03-30 06:00:20|518.38|514.38|518.35|514.35|518.4|514.4|518.34|514.34|13
1617084030000|2021-03-30 06:00:30|518.34|514.34|518.35|514.35|518.36|514.36|518.33|514.33|15
1617084040000|2021-03-30 06:00:40|518.33|514.33|518.36|514.36|518.36|514.36|518.33|514.33|17
1617084050000|2021-03-30 06:00:50|518.38|514.38|518.37|514.37|518.38|514.38|518.36|514.36|6
1617084060000|2021-03-30 06:01:00|518.34|514.34|518.36|514.36|518.37|514.37|518.34|514.34|14
1617084070000|2021-03-30 06:01:10|518.34|514.34|518.2|514.2|518.35|514.35|518.19|514.19|16
1617084080000|2021-03-30 06:01:20|518.21|514.21|518.2|514.2|518.21|514.21|518.19|514.19|13
1617084090000|2021-03-30 06:01:30|518.19|514.19|518.2|514.2|518.2|514.2|518.19|514.19|4
1617084100000|2021-03-30 06:01:40|518.19|514.19|518.16|514.16|518.19|514.19|518.15|514.15|7
1617084110000|2021-03-30 06:01:50|518.17|514.17|518.17|514.17|518.18|514.18|518.16|514.16|11
1617084120000|2021-03-30 06:02:00|518.18|514.18|518.15|514.15|518.18|514.18|518.15|514.15|6
1617084140000|2021-03-30 06:02:20|518.16|514.16|518.24|514.24|518.25|514.25|518.15|514.15|10
1617084150000|2021-03-30 06:02:30|518.25|514.25|518.19|514.19|518.25|514.25|518.19|514.19|9
1617084160000|2021-03-30 06:02:40|518.18|514.18|518.18|514.18|518.19|514.19|518.17|514.17|11
1617084170000|2021-03-30 06:02:50|518.17|514.17|518.15|514.15|518.18|514.18|518.15|514.15|9
1617084180000|2021-03-30 06:03:00|518.16|514.16|518.18|514.18|518.18|514.18|518.14|514.14|12
1617084190000|2021-03-30 06:03:10|518.17|514.17|518.15|514.15|518.18|514.18|518.15|514.15|6
1617084200000|2021-03-30 06:03:20|518.17|514.17|518.18|514.18|518.18|514.18|518.15|514.15|13
1617084210000|2021-03-30 06:03:30|518.17|514.17|518.17|514.17|518.18|514.18|518.15|514.15|10
1617084220000|2021-03-30 06:03:40|518.15|514.15|518.15|514.15|518.16|514.16|518.15|514.15|3
1617084230000|2021-03-30 06:03:50|518.17|514.17|518.16|514.16|518.18|514.18|518.15|514.15|14
1617084240000|2021-03-30 06:04:00|518.15|514.15|518.18|514.18|518.19|514.19|518.15|514.15|8
1617084250000|2021-03-30 06:04:10|518.19|514.19|518.19|514.19|518.19|514.19|518.19|514.19|1
1617084260000|2021-03-30 06:04:20|518.21|514.21|518.2|514.2|518.21|514.21|518.2|514.2|4
1617084270000|2021-03-30 06:04:30|518.21|514.21|518.18|514.18|518.22|514.22|518.17|514.17|16
1617084280000|2021-03-30 06:04:40|518.16|514.16|518.15|514.15|518.18|514.18|518.11|514.11|12
1617084290000|2021-03-30 06:04:50|518.13|514.13|518.14|514.14|518.15|514.15|518.11|514.11|16
1617084300000|2021-03-30 06:05:00|518.12|514.12|518|514|518.12|514.12|518|514|7
1617084310000|2021-03-30 06:05:10|517.93|513.93|517.92|513.92|517.99|513.99|517.87|513.87|12
1617084320000|2021-03-30 06:05:20|517.61|513.61|517.67|513.67|517.81|513.81|517.6|513.6|18
1617084330000|2021-03-30 06:05:30|517.66|513.66|517.53|513.53|517.66|513.66|517.51|513.51|17
1617084340000|2021-03-30 06:05:40|517.52|513.52|517.45|513.45|517.53|513.53|517.43|513.43|17
1617084350000|2021-03-30 06:05:50|517.44|513.44|517.34|513.34|517.44|513.44|517.34|513.34|13
1617084360000|2021-03-30 06:06:00|517.3|513.3|517.27|513.27|517.31|513.31|517.21|513.21|13
1617084370000|2021-03-30 06:06:10|517.29|513.29|517.21|513.21|517.29|513.29|517.21|513.21|14
1617084380000|2021-03-30 06:06:20|517.22|513.22|517.21|513.21|517.29|513.29|517.2|513.2|10
1617084390000|2021-03-30 06:06:30|517.2|513.2|517.15|513.15|517.21|513.21|517.12|513.12|19
1617084400000|2021-03-30 06:06:40|517.17|513.17|517.16|513.16|517.17|513.17|517.14|513.14|9
1617084410000|2021-03-30 06:06:50|517.17|513.17|517.46|513.46|517.49|513.49|517.17|513.17|13
1617084420000|2021-03-30 06:07:00|517.45|513.45|517.39|513.39|517.45|513.45|517.39|513.39|15
1617084430000|2021-03-30 06:07:10|517.4|513.4|517.39|513.39|517.4|513.4|517.37|513.37|5
1617084440000|2021-03-30 06:07:20|517.4|513.4|517.43|513.43|517.43|513.43|517.4|513.4|8
1617084450000|2021-03-30 06:07:30|517.42|513.42|517.42|513.42|517.43|513.43|517.42|513.42|3
1617084460000|2021-03-30 06:07:40|517.43|513.43|517.44|513.44|517.44|513.44|517.4|513.4|13
1617084470000|2021-03-30 06:07:50|517.45|513.45|517.41|513.41|517.47|513.47|517.4|513.4|11
1617084480000|2021-03-30 06:08:00|517.38|513.38|517.42|513.42|517.42|513.42|517.38|513.38|11
1617084490000|2021-03-30 06:08:10|517.34|513.34|517.34|513.34|517.42|513.42|517.33|513.33|14
1617084500000|2021-03-30 06:08:20|517.33|513.33|517.39|513.39|517.4|513.4|517.33|513.33|9
1617084510000|2021-03-30 06:08:30|517.41|513.41|517.43|513.43|517.44|513.44|517.35|513.35|8
1617084520000|2021-03-30 06:08:40|517.42|513.42|517.39|513.39|517.44|513.44|517.36|513.36|10
1617084530000|2021-03-30 06:08:50|517.4|513.4|517.37|513.37|517.41|513.41|517.35|513.35|13
1617084540000|2021-03-30 06:09:00|517.36|513.36|517.34|513.34|517.37|513.37|517.34|513.34|7
1617084550000|2021-03-30 06:09:10|517.35|513.35|517.43|513.43|517.43|513.43|517.35|513.35|7
1617084560000|2021-03-30 06:09:20|517.42|513.42|517.39|513.39|517.43|513.43|517.39|513.39|6
1617084570000|2021-03-30 06:09:30|517.38|513.38|517.36|513.36|517.42|513.42|517.36|513.36|6
1617084580000|2021-03-30 06:09:40|517.37|513.37|517.35|513.35|517.37|513.37|517.35|513.35|5
1617084590000|2021-03-30 06:09:50|517.36|513.36|517.37|513.37|517.37|513.37|517.35|513.35|10
1617084600000|2021-03-30 06:10:00|517.36|513.36|517.42|513.42|517.42|513.42|517.35|513.35|11
1617084610000|2021-03-30 06:10:10|517.38|513.38|517.41|513.41|517.43|513.43|517.38|513.38|13
1617084620000|2021-03-30 06:10:20|517.44|513.44|517.76|513.76|517.77|513.77|517.4|513.4|20
1617084630000|2021-03-30 06:10:30|517.77|513.77|517.76|513.76|517.81|513.81|517.71|513.71|15
1617084640000|2021-03-30 06:10:40|517.75|513.75|517.61|513.61|517.75|513.75|517.6|513.6|9
1617084650000|2021-03-30 06:10:50|517.62|513.62|517.8|513.8|517.88|513.88|517.61|513.61|15
1617084660000|2021-03-30 06:11:00|517.82|513.82|517.82|513.82|517.83|513.83|517.79|513.79|12
1617084670000|2021-03-30 06:11:10|517.8|513.8|517.81|513.81|517.82|513.82|517.79|513.79|6
1617084680000|2021-03-30 06:11:20|517.82|513.82|517.82|513.82|517.84|513.84|517.8|513.8|17
1617084690000|2021-03-30 06:11:30|517.83|513.83|517.82|513.82|517.83|513.83|517.8|513.8|9
1617084700000|2021-03-30 06:11:40|517.83|513.83|517.79|513.79|517.83|513.83|517.79|513.79|9
1617084710000|2021-03-30 06:11:50|517.78|513.78|517.79|513.79|517.84|513.84|517.77|513.77|15
1617084720000|2021-03-30 06:12:00|517.77|513.77|517.77|513.77|517.82|513.82|517.77|513.77|15
1617084730000|2021-03-30 06:12:10|517.79|513.79|517.77|513.77|517.83|513.83|517.77|513.77|10
1617084740000|2021-03-30 06:12:20|517.79|513.79|517.77|513.77|517.79|513.79|517.77|513.77|2
1617084750000|2021-03-30 06:12:30|517.78|513.78|517.78|513.78|517.79|513.79|517.73|513.73|8
1617084760000|2021-03-30 06:12:40|517.79|513.79|517.64|513.64|517.79|513.79|517.64|513.64|13
1617084770000|2021-03-30 06:12:50|517.61|513.61|517.62|513.62|517.64|513.64|517.59|513.59|10
1617084780000|2021-03-30 06:13:00|517.64|513.64|517.62|513.62|517.64|513.64|517.61|513.61|4
1617084790000|2021-03-30 06:13:10|517.59|513.59|517.58|513.58|517.62|513.62|517.57|513.57|8
1617084800000|2021-03-30 06:13:20|517.59|513.59|517.51|513.51|517.59|513.59|517.49|513.49|6
1617084810000|2021-03-30 06:13:30|517.43|513.43|517.56|513.56|517.6|513.6|517.43|513.43|14
1617084820000|2021-03-30 06:13:40|517.54|513.54|517.54|513.54|517.59|513.59|517.53|513.53|12
1617084830000|2021-03-30 06:13:50|517.53|513.53|517.5|513.5|517.54|513.54|517.48|513.48|10
1617084840000|2021-03-30 06:14:00|517.51|513.51|517.55|513.55|517.56|513.56|517.51|513.51|15
1617084850000|2021-03-30 06:14:10|517.57|513.57|517.65|513.65|517.68|513.68|517.52|513.52|15
1617084860000|2021-03-30 06:14:20|517.69|513.69|517.84|513.84|517.87|513.87|517.69|513.69|10
1617084870000|2021-03-30 06:14:30|517.87|513.87|517.84|513.84|517.87|513.87|517.84|513.84|4
1617084880000|2021-03-30 06:14:40|517.87|513.87|517.88|513.88|517.88|513.88|517.81|513.81|17
1617084890000|2021-03-30 06:14:50|517.98|513.98|517.89|513.89|517.98|513.98|517.85|513.85|11
1617084900000|2021-03-30 06:15:00|517.91|513.91|517.91|513.91|517.91|513.91|517.89|513.89|8
1617084910000|2021-03-30 06:15:10|517.9|513.9|517.9|513.9|517.91|513.91|517.9|513.9|7
1617084920000|2021-03-30 06:15:20|517.91|513.91|517.91|513.91|517.91|513.91|517.9|513.9|5
1617084930000|2021-03-30 06:15:30|517.9|513.9|517.95|513.95|517.95|513.95|517.89|513.89|9
1617084940000|2021-03-30 06:15:40|517.93|513.93|517.82|513.82|517.93|513.93|517.81|513.81|12
1617084950000|2021-03-30 06:15:50|517.83|513.83|517.81|513.81|517.83|513.83|517.8|513.8|4
1617084960000|2021-03-30 06:16:00|517.82|513.82|517.82|513.82|517.82|513.82|517.8|513.8|4
1617084970000|2021-03-30 06:16:10|517.81|513.81|517.82|513.82|517.82|513.82|517.8|513.8|8
1617084990000|2021-03-30 06:16:30|517.79|513.79|517.79|513.79|517.79|513.79|517.79|513.79|1
1617085010000|2021-03-30 06:16:50|517.8|513.8|517.8|513.8|517.8|513.8|517.8|513.8|1
1617085020000|2021-03-30 06:17:00|517.79|513.79|517.8|513.8|517.81|513.81|517.78|513.78|12
1617085030000|2021-03-30 06:17:10|517.81|513.81|517.82|513.82|517.82|513.82|517.8|513.8|4
1617085040000|2021-03-30 06:17:20|517.83|513.83|517.8|513.8|517.83|513.83|517.8|513.8|6
1617085050000|2021-03-30 06:17:30|517.82|513.82|517.82|513.82|517.82|513.82|517.8|513.8|5
1617085060000|2021-03-30 06:17:40|517.81|513.81|517.83|513.83|517.83|513.83|517.81|513.81|5
1617085070000|2021-03-30 06:17:50|517.82|513.82|517.79|513.79|517.82|513.82|517.79|513.79|3
1617085080000|2021-03-30 06:18:00|517.78|513.78|517.79|513.79|517.79|513.79|517.78|513.78|8
1617085090000|2021-03-30 06:18:10|517.78|513.78|517.79|513.79|517.8|513.8|517.77|513.77|7
1617085120000|2021-03-30 06:18:40|517.78|513.78|517.79|513.79|517.79|513.79|517.78|513.78|2
1617085130000|2021-03-30 06:18:50|517.77|513.77|517.77|513.77|517.77|513.77|517.77|513.77|1
1617085140000|2021-03-30 06:19:00|517.78|513.78|518.06|514.06|518.06|514.06|517.78|513.78|14
1617085150000|2021-03-30 06:19:10|518.07|514.07|518.17|514.17|518.17|514.17|518.03|514.03|15
1617085160000|2021-03-30 06:19:20|518.13|514.13|518.85|514.85|518.85|514.85|518.13|514.13|22
1617085170000|2021-03-30 06:19:30|518.84|514.84|519.08|515.08|519.08|515.08|518.84|514.84|15
1617085180000|2021-03-30 06:19:40|519.07|515.07|519.12|515.12|519.16|515.16|519.07|515.07|19
1617085190000|2021-03-30 06:19:50|519.15|515.15|518.99|514.99|519.15|515.15|518.94|514.94|17
1617085200000|2021-03-30 06:20:00|518.98|514.98|519.02|515.02|519.04|515.04|518.97|514.97|17
1617085210000|2021-03-30 06:20:10|519.03|515.03|519.37|515.37|519.37|515.37|519.03|515.03|20
1617085220000|2021-03-30 06:20:20|519.36|515.36|519.43|515.43|519.45|515.45|519.36|515.36|10
1617085230000|2021-03-30 06:20:30|519.42|515.42|519.38|515.38|519.46|515.46|519.36|515.36|16
1617085240000|2021-03-30 06:20:40|519.37|515.37|519.4|515.4|519.44|515.44|519.37|515.37|19
1617085250000|2021-03-30 06:20:50|519.41|515.41|519.41|515.41|519.42|515.42|519.39|515.39|14
1617085260000|2021-03-30 06:21:00|519.4|515.4|519.35|515.35|519.41|515.41|519.32|515.32|17
1617085270000|2021-03-30 06:21:10|519.36|515.36|519.33|515.33|519.36|515.36|519.31|515.31|17
1617085280000|2021-03-30 06:21:20|519.32|515.32|519.34|515.34|519.35|515.35|519.3|515.3|12
1617085290000|2021-03-30 06:21:30|519.35|515.35|519.15|515.15|519.35|515.35|519.14|515.14|14
1617085300000|2021-03-30 06:21:40|519.16|515.16|519.16|515.16|519.23|515.23|519.16|515.16|13
1617085310000|2021-03-30 06:21:50|519.17|515.17|519.19|515.19|519.21|515.21|519.16|515.16|8
1617085320000|2021-03-30 06:22:00|519.21|515.21|519.21|515.21|519.21|515.21|519.19|515.19|9
1617085330000|2021-03-30 06:22:10|519.18|515.18|519.34|515.34|519.35|515.35|519.18|515.18|19
1617085340000|2021-03-30 06:22:20|519.33|515.33|519.34|515.34|519.35|515.35|519.29|515.29|14
1617085350000|2021-03-30 06:22:30|519.27|515.27|519.3|515.3|519.32|515.32|519.2|515.2|13
1617085360000|2021-03-30 06:22:40|519.27|515.27|519.12|515.12|519.27|515.27|519.11|515.11|14
1617085370000|2021-03-30 06:22:50|519.13|515.13|519.19|515.19|519.19|515.19|519.13|515.13|15
1617085380000|2021-03-30 06:23:00|519.11|515.11|519.18|515.18|519.25|515.25|519.11|515.11|14
1617085390000|2021-03-30 06:23:10|519.17|515.17|519.2|515.2|519.21|515.21|519.16|515.16|9
1617085400000|2021-03-30 06:23:20|519.19|515.19|519.16|515.16|519.27|515.27|519.16|515.16|12
1617085410000|2021-03-30 06:23:30|519.2|515.2|519.14|515.14|519.26|515.26|519.12|515.12|14
1617085420000|2021-03-30 06:23:40|519.15|515.15|519.14|515.14|519.17|515.17|519.12|515.12|18
1617085430000|2021-03-30 06:23:50|519.12|515.12|519.09|515.09|519.14|515.14|519.06|515.06|14
1617085440000|2021-03-30 06:24:00|519.08|515.08|519.03|515.03|519.08|515.08|519.03|515.03|11
1617085450000|2021-03-30 06:24:10|519.04|515.04|519.01|515.01|519.04|515.04|519.01|515.01|8
1617085460000|2021-03-30 06:24:20|519.02|515.02|519.23|515.23|519.24|515.24|519.02|515.02|23
1617085470000|2021-03-30 06:24:30|519.22|515.22|519.25|515.25|519.25|515.25|519.22|515.22|4
1617085480000|2021-03-30 06:24:40|519.26|515.26|519.26|515.26|519.33|515.33|519.25|515.25|5
1617085490000|2021-03-30 06:24:50|519.25|515.25|519.25|515.25|519.25|515.25|519.24|515.24|3
1617085500000|2021-03-30 06:25:00|519.26|515.26|519.28|515.28|519.28|515.28|519.26|515.26|8
1617085510000|2021-03-30 06:25:10|519.27|515.27|519.27|515.27|519.27|515.27|519.27|515.27|1
1617085520000|2021-03-30 06:25:20|519.28|515.28|519.3|515.3|519.3|515.3|519.28|515.28|3
1617085530000|2021-03-30 06:25:30|519.29|515.29|519.33|515.33|519.34|515.34|519.29|515.29|6
1617085540000|2021-03-30 06:25:40|519.34|515.34|519.61|515.61|519.61|515.61|519.34|515.34|18
1617085550000|2021-03-30 06:25:50|519.59|515.59|519.58|515.58|519.63|515.63|519.57|515.57|8
1617085570000|2021-03-30 06:26:10|519.59|515.59|519.71|515.71|519.71|515.71|519.59|515.59|5
1617085580000|2021-03-30 06:26:20|519.72|515.72|519.75|515.75|519.78|515.78|519.72|515.72|5
1617085590000|2021-03-30 06:26:30|519.87|515.87|519.96|515.96|519.97|515.97|519.87|515.87|22
1617085600000|2021-03-30 06:26:40|519.95|515.95|520.08|516.08|520.09|516.09|519.95|515.95|10
1617085610000|2021-03-30 06:26:50|520.07|516.07|520.11|516.11|520.11|516.11|520.06|516.06|5
1617085620000|2021-03-30 06:27:00|520.1|516.1|520.01|516.01|520.1|516.1|519.98|515.98|11
1617085630000|2021-03-30 06:27:10|519.98|515.98|519.98|515.98|520.03|516.03|519.98|515.98|21
1617085640000|2021-03-30 06:27:20|519.99|515.99|520|516|520.02|516.02|519.97|515.97|18
1617085650000|2021-03-30 06:27:30|519.96|515.96|520.07|516.07|520.09|516.09|519.96|515.96|14
1617085660000|2021-03-30 06:27:40|520.06|516.06|520.04|516.04|520.09|516.09|520.04|516.04|11
1617085670000|2021-03-30 06:27:50|520.09|516.09|520.05|516.05|520.09|516.09|520.02|516.02|18
1617085680000|2021-03-30 06:28:00|520.06|516.06|520.08|516.08|520.1|516.1|520.04|516.04|11
1617085690000|2021-03-30 06:28:10|520.07|516.07|520.07|516.07|520.08|516.08|520.06|516.06|5
1617085700000|2021-03-30 06:28:20|520.08|516.08|520.07|516.07|520.08|516.08|520.06|516.06|6
1617085710000|2021-03-30 06:28:30|520.06|516.06|520.03|516.03|520.1|516.1|520.03|516.03|12
1617085720000|2021-03-30 06:28:40|520.07|516.07|519.99|515.99|520.07|516.07|519.99|515.99|8
1617085730000|2021-03-30 06:28:50|520.03|516.03|519.95|515.95|520.03|516.03|519.93|515.93|9
1617085740000|2021-03-30 06:29:00|519.97|515.97|519.96|515.96|520.02|516.02|519.96|515.96|16
1617085750000|2021-03-30 06:29:10|519.99|515.99|519.98|515.98|520.01|516.01|519.97|515.97|10
1617085760000|2021-03-30 06:29:20|519.97|515.97|519.98|515.98|520|516|519.97|515.97|8
1617085770000|2021-03-30 06:29:30|519.99|515.99|519.99|515.99|519.99|515.99|519.99|515.99|1
1617085780000|2021-03-30 06:29:40|519.96|515.96|520|516|520|516|519.96|515.96|4
1617085790000|2021-03-30 06:29:50|519.98|515.98|520|516|520|516|519.98|515.98|2
1617085800000|2021-03-30 06:30:00|519.96|515.96|519.96|515.96|519.98|515.98|519.94|515.94|11
1617085810000|2021-03-30 06:30:10|519.98|515.98|519.99|515.99|519.99|515.99|519.96|515.96|10
1617085820000|2021-03-30 06:30:20|519.98|515.98|519.86|515.86|519.98|515.98|519.86|515.86|13
1617085830000|2021-03-30 06:30:30|519.85|515.85|519.85|515.85|519.87|515.87|519.85|515.85|11
1617085840000|2021-03-30 06:30:40|519.86|515.86|519.85|515.85|519.86|515.86|519.85|515.85|12
1617085850000|2021-03-30 06:30:50|519.86|515.86|519.85|515.85|519.86|515.86|519.85|515.85|10
1617085860000|2021-03-30 06:31:00|519.86|515.86|519.86|515.86|519.86|515.86|519.85|515.85|9
1617085870000|2021-03-30 06:31:10|519.85|515.85|519.83|515.83|519.86|515.86|519.82|515.82|7
1617085880000|2021-03-30 06:31:20|519.82|515.82|519.78|515.78|519.83|515.83|519.73|515.73|8
1617085910000|2021-03-30 06:31:50|519.77|515.77|519.65|515.65|519.77|515.77|519.65|515.65|6
1617085920000|2021-03-30 06:32:00|519.66|515.66|519.6|515.6|519.67|515.67|519.57|515.57|12
1617085930000|2021-03-30 06:32:10|519.59|515.59|519.56|515.56|519.59|515.59|519.56|515.56|3
1617085940000|2021-03-30 06:32:20|519.45|515.45|519.46|515.46|519.46|515.46|519.45|515.45|2
1617085950000|2021-03-30 06:32:30|519.47|515.47|519.4|515.4|519.48|515.48|519.4|515.4|5
1617085960000|2021-03-30 06:32:40|519.39|515.39|519.35|515.35|519.39|515.39|519.35|515.35|2
1617085970000|2021-03-30 06:32:50|519.33|515.33|519.2|515.2|519.33|515.33|519.2|515.2|8
1617085980000|2021-03-30 06:33:00|519.21|515.21|519.08|515.08|519.21|515.21|519.08|515.08|9
1617085990000|2021-03-30 06:33:10|519.14|515.14|519.09|515.09|519.14|515.14|519.09|515.09|12
1617086000000|2021-03-30 06:33:20|519.02|515.02|518.96|514.96|519.02|515.02|518.91|514.91|9
1617086010000|2021-03-30 06:33:30|518.94|514.94|518.91|514.91|518.95|514.95|518.9|514.9|14
1617086020000|2021-03-30 06:33:40|518.93|514.93|518.92|514.92|518.93|514.93|518.85|514.85|12
1617086030000|2021-03-30 06:33:50|518.93|514.93|518.92|514.92|518.95|514.95|518.9|514.9|14
1617086040000|2021-03-30 06:34:00|518.91|514.91|518.92|514.92|518.93|514.93|518.9|514.9|5
1617086050000|2021-03-30 06:34:10|518.94|514.94|518.93|514.93|518.95|514.95|518.93|514.93|4
1617086060000|2021-03-30 06:34:20|518.94|514.94|518.94|514.94|518.94|514.94|518.94|514.94|1
1617086070000|2021-03-30 06:34:30|518.95|514.95|518.94|514.94|518.95|514.95|518.94|514.94|2
1617086080000|2021-03-30 06:34:40|518.95|514.95|518.95|514.95|518.95|514.95|518.94|514.94|3
1617086090000|2021-03-30 06:34:50|518.94|514.94|518.96|514.96|518.98|514.98|518.93|514.93|10
1617086100000|2021-03-30 06:35:00|518.98|514.98|518.9|514.9|518.98|514.98|518.84|514.84|10
1617086110000|2021-03-30 06:35:10|518.89|514.89|518.9|514.9|518.91|514.91|518.89|514.89|6
1617086120000|2021-03-30 06:35:20|518.87|514.87|518.83|514.83|518.87|514.87|518.83|514.83|4
1617086130000|2021-03-30 06:35:30|518.84|514.84|518.9|514.9|518.9|514.9|518.83|514.83|8
1617086140000|2021-03-30 06:35:40|518.92|514.92|518.88|514.88|518.93|514.93|518.87|514.87|15
1617086150000|2021-03-30 06:35:50|518.87|514.87|518.86|514.86|518.88|514.88|518.85|514.85|7
1617086160000|2021-03-30 06:36:00|518.88|514.88|518.88|514.88|518.88|514.88|518.86|514.86|8
1617086170000|2021-03-30 06:36:10|518.87|514.87|518.86|514.86|518.87|514.87|518.85|514.85|10
1617086180000|2021-03-30 06:36:20|518.85|514.85|518.86|514.86|518.87|514.87|518.85|514.85|6
1617086190000|2021-03-30 06:36:30|518.87|514.87|518.71|514.71|518.87|514.87|518.7|514.7|11
1617086200000|2021-03-30 06:36:40|518.72|514.72|518.76|514.76|518.78|514.78|518.7|514.7|7
1617086210000|2021-03-30 06:36:50|518.75|514.75|518.69|514.69|518.75|514.75|518.69|514.69|5
1617086220000|2021-03-30 06:37:00|518.7|514.7|518.76|514.76|518.76|514.76|518.7|514.7|6
1617086230000|2021-03-30 06:37:10|518.81|514.81|518.8|514.8|518.81|514.81|518.78|514.78|5
1617086240000|2021-03-30 06:37:20|518.81|514.81|518.86|514.86|518.87|514.87|518.81|514.81|13
1617086250000|2021-03-30 06:37:30|518.87|514.87|518.86|514.86|518.87|514.87|518.86|514.86|2
1617086260000|2021-03-30 06:37:40|518.82|514.82|518.91|514.91|518.91|514.91|518.82|514.82|9
1617086270000|2021-03-30 06:37:50|518.9|514.9|518.89|514.89|518.91|514.91|518.89|514.89|4
1617086280000|2021-03-30 06:38:00|518.9|514.9|518.87|514.87|518.9|514.9|518.86|514.86|10
1617086290000|2021-03-30 06:38:10|518.86|514.86|518.87|514.87|518.88|514.88|518.86|514.86|6
1617086300000|2021-03-30 06:38:20|518.88|514.88|518.89|514.89|518.9|514.9|518.87|514.87|9
1617086310000|2021-03-30 06:38:30|518.88|514.88|518.88|514.88|518.89|514.89|518.88|514.88|5
1617086320000|2021-03-30 06:38:40|518.87|514.87|518.79|514.79|518.89|514.89|518.78|514.78|12
1617086330000|2021-03-30 06:38:50|518.78|514.78|518.76|514.76|518.81|514.81|518.76|514.76|13
1617086340000|2021-03-30 06:39:00|518.74|514.74|518.78|514.78|518.79|514.79|518.74|514.74|12
1617086350000|2021-03-30 06:39:10|518.77|514.77|518.78|514.78|518.78|514.78|518.75|514.75|11
1617086360000|2021-03-30 06:39:20|518.77|514.77|518.78|514.78|518.8|514.8|518.77|514.77|9
1617086370000|2021-03-30 06:39:30|518.76|514.76|518.77|514.77|518.79|514.79|518.75|514.75|9
1617086380000|2021-03-30 06:39:40|518.72|514.72|518.66|514.66|518.72|514.72|518.65|514.65|5
1617086390000|2021-03-30 06:39:50|518.65|514.65|518.66|514.66|518.68|514.68|518.65|514.65|10
1617086400000|2021-03-30 06:40:00|518.65|514.65|518.66|514.66|518.66|514.66|518.65|514.65|4
1617086410000|2021-03-30 06:40:10|518.64|514.64|518.64|514.64|518.64|514.64|518.64|514.64|1
1617086420000|2021-03-30 06:40:20|518.63|514.63|518.62|514.62|518.64|514.64|518.62|514.62|6
1617086430000|2021-03-30 06:40:30|518.63|514.63|518.63|514.63|518.63|514.63|518.62|514.62|9
1617086440000|2021-03-30 06:40:40|518.64|514.64|518.64|514.64|518.65|514.65|518.63|514.63|7
1617086450000|2021-03-30 06:40:50|518.63|514.63|518.64|514.64|518.64|514.64|518.63|514.63|2
1617086480000|2021-03-30 06:41:20|518.63|514.63|518.63|514.63|518.64|514.64|518.63|514.63|3
1617086490000|2021-03-30 06:41:30|518.64|514.64|518.63|514.63|518.64|514.64|518.63|514.63|6
1617086500000|2021-03-30 06:41:40|518.64|514.64|518.64|514.64|518.64|514.64|518.63|514.63|7
1617086540000|2021-03-30 06:42:20|518.63|514.63|518.64|514.64|518.64|514.64|518.63|514.63|2
1617086560000|2021-03-30 06:42:40|518.58|514.58|518.58|514.58|518.6|514.6|518.58|514.58|3
1617086570000|2021-03-30 06:42:50|518.59|514.59|518.61|514.61|518.61|514.61|518.57|514.57|10
1617086580000|2021-03-30 06:43:00|518.59|514.59|518.59|514.59|518.61|514.61|518.58|514.58|9
1617086590000|2021-03-30 06:43:10|518.58|514.58|518.58|514.58|518.59|514.59|518.58|514.58|3
1617086600000|2021-03-30 06:43:20|518.59|514.59|518.59|514.59|518.59|514.59|518.57|514.57|8
1617086610000|2021-03-30 06:43:30|518.58|514.58|518.59|514.59|518.59|514.59|518.57|514.57|6
1617086620000|2021-03-30 06:43:40|518.58|514.58|518.58|514.58|518.59|514.59|518.57|514.57|8
1617086630000|2021-03-30 06:43:50|518.57|514.57|518.59|514.59|518.59|514.59|518.56|514.56|5
1617086640000|2021-03-30 06:44:00|518.57|514.57|518.52|514.52|518.58|514.58|518.52|514.52|5
1617086650000|2021-03-30 06:44:10|518.53|514.53|518.6|514.6|518.6|514.6|518.53|514.53|6
1617086660000|2021-03-30 06:44:20|518.59|514.59|518.54|514.54|518.59|514.59|518.54|514.54|2
1617086670000|2021-03-30 06:44:30|518.55|514.55|518.73|514.73|518.73|514.73|518.55|514.55|10
1617086680000|2021-03-30 06:44:40|518.78|514.78|518.8|514.8|518.81|514.81|518.71|514.71|10
1617086690000|2021-03-30 06:44:50|518.83|514.83|518.87|514.87|518.87|514.87|518.76|514.76|13
1617086700000|2021-03-30 06:45:00|518.84|514.84|518.91|514.91|518.91|514.91|518.84|514.84|13
1617086710000|2021-03-30 06:45:10|518.88|514.88|518.95|514.95|518.95|514.95|518.88|514.88|6
1617086720000|2021-03-30 06:45:20|518.93|514.93|519.52|515.52|519.58|515.58|518.93|514.93|9
1617086730000|2021-03-30 06:45:30|519.55|515.55|519.68|515.68|519.8|515.8|519.53|515.53|16
1617086740000|2021-03-30 06:45:40|519.69|515.69|519.71|515.71|519.8|515.8|519.67|515.67|15
1617086750000|2021-03-30 06:45:50|519.69|515.69|519.95|515.95|520.16|516.16|519.67|515.67|25
1617086760000|2021-03-30 06:46:00|520.14|516.14|520.07|516.07|520.17|516.17|519.92|515.92|22
1617086770000|2021-03-30 06:46:10|520.1|516.1|520.29|516.29|520.47|516.47|519.92|515.92|15
1617086780000|2021-03-30 06:46:20|520.27|516.27|520.58|516.58|520.58|516.58|520.27|516.27|20
1617086790000|2021-03-30 06:46:30|520.57|516.57|520.63|516.63|520.65|516.65|520.55|516.55|14
1617086800000|2021-03-30 06:46:40|520.64|516.64|520.72|516.72|520.73|516.73|520.58|516.58|21
1617086810000|2021-03-30 06:46:50|520.71|516.71|521.04|517.04|521.05|517.05|520.71|516.71|19
1617086820000|2021-03-30 06:47:00|521.03|517.03|521|517|521.06|517.06|520.97|516.97|17
1617086830000|2021-03-30 06:47:10|521.03|517.03|521.13|517.13|521.13|517.13|521.03|517.03|17
1617086840000|2021-03-30 06:47:20|521.17|517.17|521.14|517.14|521.17|517.17|521.12|517.12|14
1617086850000|2021-03-30 06:47:30|521.15|517.15|521.17|517.17|521.17|517.17|521.12|517.12|9
1617086860000|2021-03-30 06:47:40|521.18|517.18|521.19|517.19|521.19|517.19|521.15|517.15|14
1617086870000|2021-03-30 06:47:50|521.2|517.2|521.14|517.14|521.23|517.23|521.11|517.11|18
1617086880000|2021-03-30 06:48:00|521.29|517.29|521.16|517.16|521.29|517.29|521.16|517.16|10
1617086890000|2021-03-30 06:48:10|521.24|517.24|521.19|517.19|521.26|517.26|521.17|517.17|15
1617086900000|2021-03-30 06:48:20|521.18|517.18|521.21|517.21|521.25|517.25|521.11|517.11|19
1617086910000|2021-03-30 06:48:30|521.2|517.2|521.26|517.26|521.3|517.3|521.16|517.16|22
1617086920000|2021-03-30 06:48:40|521.31|517.31|521.29|517.29|521.31|517.31|521.28|517.28|4
1617086930000|2021-03-30 06:48:50|521.3|517.3|521.3|517.3|521.3|517.3|521.23|517.23|9
1617086940000|2021-03-30 06:49:00|521.29|517.29|521.25|517.25|521.3|517.3|521.25|517.25|6
1617086950000|2021-03-30 06:49:10|521.21|517.21|521.26|517.26|521.32|517.32|521.21|517.21|17
1617086960000|2021-03-30 06:49:20|521.23|517.23|521.25|517.25|521.26|517.26|521.23|517.23|10
1617086970000|2021-03-30 06:49:30|521.21|517.21|521.21|517.21|521.21|517.21|521.18|517.18|9
1617086980000|2021-03-30 06:49:40|521.22|517.22|521.08|517.08|521.22|517.22|521.07|517.07|11
1617086990000|2021-03-30 06:49:50|521.09|517.09|521|517|521.1|517.1|521|517|14
1617087000000|2021-03-30 06:50:00|520.99|516.99|521.01|517.01|521.04|517.04|520.99|516.99|13
1617087010000|2021-03-30 06:50:10|521|517|521.01|517.01|521.02|517.02|520.99|516.99|13
1617087020000|2021-03-30 06:50:20|520.9|516.9|521|517|521.01|517.01|520.9|516.9|9
1617087030000|2021-03-30 06:50:30|520.99|516.99|520.98|516.98|521|517|520.98|516.98|12
1617087040000|2021-03-30 06:50:40|520.99|516.99|521.07|517.07|521.08|517.08|520.98|516.98|10
1617087050000|2021-03-30 06:50:50|521.08|517.08|521.26|517.26|521.32|517.32|521.08|517.08|15
1617087060000|2021-03-30 06:51:00|521.25|517.25|521.32|517.32|521.33|517.33|521.24|517.24|16
1617087070000|2021-03-30 06:51:10|521.31|517.31|521.47|517.47|521.48|517.48|521.31|517.31|13
1617087080000|2021-03-30 06:51:20|521.48|517.48|521.51|517.51|521.51|517.51|521.48|517.48|9
1617087090000|2021-03-30 06:51:30|521.5|517.5|521.44|517.44|521.51|517.51|521.42|517.42|17
1617087100000|2021-03-30 06:51:40|521.45|517.45|521.46|517.46|521.49|517.49|521.34|517.34|12
1617087110000|2021-03-30 06:51:50|521.47|517.47|521.49|517.49|521.49|517.49|521.45|517.45|13
1617087120000|2021-03-30 06:52:00|521.48|517.48|521.46|517.46|521.48|517.48|521.39|517.39|13
1617087130000|2021-03-30 06:52:10|521.49|517.49|521.48|517.48|521.49|517.49|521.44|517.44|18
1617087140000|2021-03-30 06:52:20|521.47|517.47|521.41|517.41|521.47|517.47|521.39|517.39|6
1617087150000|2021-03-30 06:52:30|521.42|517.42|521.4|517.4|521.42|517.42|521.37|517.37|15
1617087160000|2021-03-30 06:52:40|521.37|517.37|521.4|517.4|521.41|517.41|521.37|517.37|10
1617087170000|2021-03-30 06:52:50|521.39|517.39|521.42|517.42|521.44|517.44|521.39|517.39|14
1617087180000|2021-03-30 06:53:00|521.41|517.41|521.35|517.35|521.41|517.41|521.29|517.29|16
1617087190000|2021-03-30 06:53:10|521.34|517.34|521.33|517.33|521.35|517.35|521.32|517.32|9
1617087200000|2021-03-30 06:53:20|521.32|517.32|521.32|517.32|521.34|517.34|521.31|517.31|11
1617087210000|2021-03-30 06:53:30|521.33|517.33|521.38|517.38|521.39|517.39|521.31|517.31|10
1617087220000|2021-03-30 06:53:40|521.36|517.36|521.37|517.37|521.37|517.37|521.35|517.35|8
1617087230000|2021-03-30 06:53:50|521.38|517.38|521.37|517.37|521.38|517.38|521.36|517.36|10
1617087240000|2021-03-30 06:54:00|521.36|517.36|521.31|517.31|521.4|517.4|521.31|517.31|11
1617087250000|2021-03-30 06:54:10|521.35|517.35|521.37|517.37|521.43|517.43|521.35|517.35|12
1617087260000|2021-03-30 06:54:20|521.36|517.36|521.37|517.37|521.37|517.37|521.33|517.33|11
1617087270000|2021-03-30 06:54:30|521.36|517.36|521.32|517.32|521.38|517.38|521.32|517.32|10
1617087280000|2021-03-30 06:54:40|521.3|517.3|521.27|517.27|521.3|517.3|521.27|517.27|15
1617087290000|2021-03-30 06:54:50|521.21|517.21|521.19|517.19|521.21|517.21|521.17|517.17|15
1617087300000|2021-03-30 06:55:00|521.18|517.18|521.14|517.14|521.18|517.18|521.08|517.08|11
1617087310000|2021-03-30 06:55:10|521.15|517.15|521.15|517.15|521.18|517.18|521.11|517.11|18
1617087320000|2021-03-30 06:55:20|521.16|517.16|521.25|517.25|521.25|517.25|521.09|517.09|18
1617087330000|2021-03-30 06:55:30|521.26|517.26|521.18|517.18|521.26|517.26|521.17|517.17|17
1617087340000|2021-03-30 06:55:40|521.21|517.21|521.17|517.17|521.21|517.21|521.17|517.17|7
1617087350000|2021-03-30 06:55:50|521.16|517.16|521.16|517.16|521.18|517.18|521.15|517.15|13
1617087360000|2021-03-30 06:56:00|521.17|517.17|521.17|517.17|521.18|517.18|521.17|517.17|3
1617087370000|2021-03-30 06:56:10|521.15|517.15|521.09|517.09|521.15|517.15|521.09|517.09|9
1617087380000|2021-03-30 06:56:20|521.1|517.1|521.11|517.11|521.11|517.11|521.1|517.1|2
1617087390000|2021-03-30 06:56:30|521.09|517.09|521.09|517.09|521.09|517.09|521.09|517.09|1
1617087400000|2021-03-30 06:56:40|521.12|517.12|521.12|517.12|521.13|517.13|521.09|517.09|11
1617087410000|2021-03-30 06:56:50|521.14|517.14|521.13|517.13|521.15|517.15|521.11|517.11|8
1617087420000|2021-03-30 06:57:00|521.15|517.15|521.15|517.15|521.17|517.17|521.11|517.11|14
1617087430000|2021-03-30 06:57:10|521.14|517.14|521.11|517.11|521.21|517.21|521.11|517.11|15
1617087440000|2021-03-30 06:57:20|521.1|517.1|521.08|517.08|521.1|517.1|521.06|517.06|4
1617087450000|2021-03-30 06:57:30|521.04|517.04|521|517|521.1|517.1|521|517|11
1617087460000|2021-03-30 06:57:40|521.02|517.02|520.96|516.96|521.04|517.04|520.96|516.96|14
1617087470000|2021-03-30 06:57:50|520.94|516.94|521|517|521.01|517.01|520.92|516.92|17
1617087480000|2021-03-30 06:58:00|521.02|517.02|520.93|516.93|521.03|517.03|520.91|516.91|14
1617087490000|2021-03-30 06:58:10|520.91|516.91|520.94|516.94|520.94|516.94|520.89|516.89|15
1617087500000|2021-03-30 06:58:20|520.92|516.92|520.92|516.92|520.98|516.98|520.91|516.91|13
1617087510000|2021-03-30 06:58:30|520.94|516.94|520.94|516.94|520.96|516.96|520.9|516.9|15
1617087520000|2021-03-30 06:58:40|520.93|516.93|520.89|516.89|520.94|516.94|520.89|516.89|13
1617087530000|2021-03-30 06:58:50|520.92|516.92|520.94|516.94|520.98|516.98|520.9|516.9|17
1617087540000|2021-03-30 06:59:00|520.93|516.93|520.97|516.97|520.97|516.97|520.91|516.91|11
1617087550000|2021-03-30 06:59:10|521.01|517.01|520.98|516.98|521.01|517.01|520.97|516.97|13
1617087560000|2021-03-30 06:59:20|520.99|516.99|520.99|516.99|521|517|520.95|516.95|13
1617087570000|2021-03-30 06:59:30|521.01|517.01|520.99|516.99|521.04|517.04|520.98|516.98|10
1617087580000|2021-03-30 06:59:40|520.97|516.97|520.97|516.97|521.01|517.01|520.97|516.97|13
1617087590000|2021-03-30 06:59:50|520.99|516.99|520.98|516.98|520.99|516.99|520.98|516.98|2
1617087600000|2021-03-30 07:00:00|520.99|516.99|521.04|517.04|521.04|517.04|520.93|516.93|12
1617087610000|2021-03-30 07:00:10|521.01|517.01|521|517|521.01|517.01|520.99|516.99|14
1617087620000|2021-03-30 07:00:20|521.01|517.01|521|517|521.01|517.01|520.95|516.95|19
1617087630000|2021-03-30 07:00:30|521.01|517.01|520.78|516.78|521.01|517.01|520.65|516.65|22
1617087640000|2021-03-30 07:00:40|520.77|516.77|520.71|516.71|520.77|516.77|520.7|516.7|19
1617087650000|2021-03-30 07:00:50|520.7|516.7|520.58|516.58|520.7|516.7|520.55|516.55|14
1617087660000|2021-03-30 07:01:00|520.57|516.57|520.64|516.64|520.64|516.64|520.57|516.57|10
1617087670000|2021-03-30 07:01:10|520.61|516.61|520.54|516.54|520.64|516.64|520.52|516.52|18
1617087680000|2021-03-30 07:01:20|520.55|516.55|520.46|516.46|520.55|516.55|520.45|516.45|13
1617087690000|2021-03-30 07:01:30|520.45|516.45|520.42|516.42|520.47|516.47|520.42|516.42|6
1617087700000|2021-03-30 07:01:40|520.39|516.39|520.35|516.35|520.41|516.41|520.35|516.35|7
1617087710000|2021-03-30 07:01:50|520.34|516.34|520.09|516.09|520.36|516.36|520.09|516.09|13
1617087720000|2021-03-30 07:02:00|520.08|516.08|520.12|516.12|520.19|516.19|520.08|516.08|11
1617087730000|2021-03-30 07:02:10|520.18|516.18|520.22|516.22|520.23|516.23|520.15|516.15|13
1617087740000|2021-03-30 07:02:20|520.23|516.23|520.22|516.22|520.23|516.23|520.22|516.22|6
1617087750000|2021-03-30 07:02:30|520.21|516.21|520.21|516.21|520.28|516.28|520.2|516.2|19
1617087760000|2021-03-30 07:02:40|520.18|516.18|520.18|516.18|520.2|516.2|520.15|516.15|11
1617087770000|2021-03-30 07:02:50|520.16|516.16|520.04|516.04|520.17|516.17|520.03|516.03|14
1617087780000|2021-03-30 07:03:00|520.05|516.05|519.98|515.98|520.05|516.05|519.98|515.98|11
1617087790000|2021-03-30 07:03:10|519.95|515.95|520.1|516.1|520.1|516.1|519.95|515.95|16
1617087800000|2021-03-30 07:03:20|520.11|516.11|520.17|516.17|520.21|516.21|520.08|516.08|20
1617087810000|2021-03-30 07:03:30|520.18|516.18|520.24|516.24|520.26|516.26|520.17|516.17|13
1617087820000|2021-03-30 07:03:40|520.25|516.25|520.19|516.19|520.28|516.28|520.18|516.18|15
1617087830000|2021-03-30 07:03:50|520.17|516.17|520.21|516.21|520.21|516.21|520.13|516.13|13
1617087840000|2021-03-30 07:04:00|520.16|516.16|520.25|516.25|520.26|516.26|520.15|516.15|23
1617087850000|2021-03-30 07:04:10|520.21|516.21|520.27|516.27|520.27|516.27|520.18|516.18|16
1617087860000|2021-03-30 07:04:20|520.22|516.22|520.31|516.31|520.32|516.32|520.18|516.18|19
1617087870000|2021-03-30 07:04:30|520.3|516.3|520.31|516.31|520.31|516.31|520.27|516.27|12
1617087880000|2021-03-30 07:04:40|520.3|516.3|520.31|516.31|520.34|516.34|520.29|516.29|11
1617087890000|2021-03-30 07:04:50|520.28|516.28|520.36|516.36|520.38|516.38|520.28|516.28|17
1617087900000|2021-03-30 07:05:00|520.37|516.37|520.39|516.39|520.4|516.4|520.31|516.31|9
1617087910000|2021-03-30 07:05:10|520.37|516.37|520.39|516.39|520.4|516.4|520.33|516.33|14
1617087920000|2021-03-30 07:05:20|520.34|516.34|520.38|516.38|520.4|516.4|520.34|516.34|16
1617087930000|2021-03-30 07:05:30|520.36|516.36|520.37|516.37|520.4|516.4|520.36|516.36|17
1617087940000|2021-03-30 07:05:40|520.38|516.38|520.4|516.4|520.4|516.4|520.37|516.37|9
1617087950000|2021-03-30 07:05:50|520.39|516.39|520.34|516.34|520.39|516.39|520.31|516.31|9
1617087960000|2021-03-30 07:06:00|520.35|516.35|520.34|516.34|520.4|516.4|520.29|516.29|15
1617087970000|2021-03-30 07:06:10|520.35|516.35|520.4|516.4|520.41|516.41|520.33|516.33|16
1617087980000|2021-03-30 07:06:20|520.41|516.41|520.42|516.42|520.42|516.42|520.27|516.27|15
1617087990000|2021-03-30 07:06:30|520.39|516.39|520.45|516.45|520.46|516.46|520.39|516.39|18
1617088000000|2021-03-30 07:06:40|520.46|516.46|520.41|516.41|520.46|516.46|520.41|516.41|7
1617088010000|2021-03-30 07:06:50|520.45|516.45|520.42|516.42|520.46|516.46|520.42|516.42|8
1617088020000|2021-03-30 07:07:00|520.44|516.44|520.39|516.39|520.45|516.45|520.34|516.34|14
1617088030000|2021-03-30 07:07:10|520.41|516.41|520.38|516.38|520.41|516.41|520.32|516.32|18
1617088040000|2021-03-30 07:07:20|520.36|516.36|520.07|516.07|520.38|516.38|520.07|516.07|17
1617088050000|2021-03-30 07:07:30|520.08|516.08|519.9|515.9|520.08|516.08|519.89|515.89|20
1617088060000|2021-03-30 07:07:40|519.87|515.87|519.69|515.69|519.88|515.88|519.67|515.67|14
1617088070000|2021-03-30 07:07:50|519.7|515.7|519.8|515.8|519.8|515.8|519.7|515.7|5
1617088080000|2021-03-30 07:08:00|519.82|515.82|519.75|515.75|519.82|515.82|519.75|515.75|6
1617088090000|2021-03-30 07:08:10|519.76|515.76|519.75|515.75|519.77|515.77|519.75|515.75|11
1617088100000|2021-03-30 07:08:20|519.76|515.76|519.67|515.67|519.77|515.77|519.65|515.65|10
1617088110000|2021-03-30 07:08:30|519.69|515.69|519.79|515.79|519.8|515.8|519.68|515.68|13
1617088120000|2021-03-30 07:08:40|519.77|515.77|519.74|515.74|519.78|515.78|519.71|515.71|15
1617088130000|2021-03-30 07:08:50|519.77|515.77|519.86|515.86|519.86|515.86|519.76|515.76|10
1617088140000|2021-03-30 07:09:00|519.87|515.87|519.87|515.87|519.88|515.88|519.86|515.86|11
1617088150000|2021-03-30 07:09:10|519.86|515.86|519.78|515.78|519.87|515.87|519.78|515.78|10
1617088160000|2021-03-30 07:09:20|519.77|515.77|519.81|515.81|519.82|515.82|519.77|515.77|17
1617088170000|2021-03-30 07:09:30|519.82|515.82|519.82|515.82|519.82|515.82|519.78|515.78|13
1617088180000|2021-03-30 07:09:40|519.8|515.8|519.79|515.79|519.82|515.82|519.77|515.77|12
1617088190000|2021-03-30 07:09:50|519.78|515.78|519.86|515.86|519.86|515.86|519.77|515.77|8
1617088200000|2021-03-30 07:10:00|519.87|515.87|519.79|515.79|519.88|515.88|519.79|515.79|12
1617088210000|2021-03-30 07:10:10|519.8|515.8|519.79|515.79|519.81|515.81|519.77|515.77|10
1617088220000|2021-03-30 07:10:20|519.77|515.77|519.79|515.79|519.79|515.79|519.75|515.75|6
1617088230000|2021-03-30 07:10:30|519.78|515.78|519.76|515.76|519.79|515.79|519.76|515.76|8
1617088240000|2021-03-30 07:10:40|519.78|515.78|519.76|515.76|519.78|515.78|519.76|515.76|2
1617088250000|2021-03-30 07:10:50|519.78|515.78|519.74|515.74|519.78|515.78|519.74|515.74|11
1617088260000|2021-03-30 07:11:00|519.73|515.73|519.72|515.72|519.74|515.74|519.7|515.7|7
1617088270000|2021-03-30 07:11:10|519.7|515.7|519.73|515.73|519.73|515.73|519.7|515.7|6
1617088280000|2021-03-30 07:11:20|519.72|515.72|519.74|515.74|519.74|515.74|519.71|515.71|12
1617088290000|2021-03-30 07:11:30|519.73|515.73|519.72|515.72|519.73|515.73|519.72|515.72|6
1617088300000|2021-03-30 07:11:40|519.71|515.71|519.71|515.71|519.71|515.71|519.71|515.71|1
1617088310000|2021-03-30 07:11:50|519.72|515.72|519.72|515.72|519.74|515.74|519.72|515.72|3
1617088320000|2021-03-30 07:12:00|519.73|515.73|519.8|515.8|519.81|515.81|519.73|515.73|11
1617088330000|2021-03-30 07:12:10|519.79|515.79|519.8|515.8|519.8|515.8|519.77|515.77|7
1617088340000|2021-03-30 07:12:20|519.79|515.79|519.8|515.8|519.8|515.8|519.78|515.78|8
1617088350000|2021-03-30 07:12:30|519.78|515.78|519.8|515.8|519.8|515.8|519.77|515.77|14
1617088360000|2021-03-30 07:12:40|519.79|515.79|519.78|515.78|519.8|515.8|519.7|515.7|12
1617088370000|2021-03-30 07:12:50|519.77|515.77|519.76|515.76|519.78|515.78|519.74|515.74|9
1617088380000|2021-03-30 07:13:00|519.74|515.74|519.76|515.76|519.78|515.78|519.74|515.74|6
1617088390000|2021-03-30 07:13:10|519.75|515.75|519.78|515.78|519.79|515.79|519.74|515.74|11
1617088400000|2021-03-30 07:13:20|519.79|515.79|519.74|515.74|519.79|515.79|519.73|515.73|12
1617088410000|2021-03-30 07:13:30|519.75|515.75|519.75|515.75|519.75|515.75|519.75|515.75|1
1617088420000|2021-03-30 07:13:40|519.74|515.74|519.71|515.71|519.75|515.75|519.71|515.71|16
1617088430000|2021-03-30 07:13:50|519.72|515.72|519.72|515.72|519.72|515.72|519.7|515.7|5
1617088440000|2021-03-30 07:14:00|519.74|515.74|519.74|515.74|519.74|515.74|519.71|515.71|9
1617088450000|2021-03-30 07:14:10|519.73|515.73|519.72|515.72|519.8|515.8|519.69|515.69|14
1617088460000|2021-03-30 07:14:20|519.71|515.71|519.71|515.71|519.71|515.71|519.68|515.68|11
1617088470000|2021-03-30 07:14:30|519.7|515.7|519.69|515.69|519.71|515.71|519.67|515.67|13
1617088480000|2021-03-30 07:14:40|519.7|515.7|519.7|515.7|519.7|515.7|519.67|515.67|10
1617088490000|2021-03-30 07:14:50|519.69|515.69|519.69|515.69|519.69|515.69|519.68|515.68|3
1617088500000|2021-03-30 07:15:00|519.68|515.68|519.69|515.69|519.69|515.69|519.68|515.68|2
1617088510000|2021-03-30 07:15:10|519.7|515.7|519.69|515.69|519.71|515.71|519.69|515.69|6
1617088520000|2021-03-30 07:15:20|519.68|515.68|519.7|515.7|519.7|515.7|519.68|515.68|7
1617088530000|2021-03-30 07:15:30|519.69|515.69|519.62|515.62|519.7|515.7|519.61|515.61|8
1617088540000|2021-03-30 07:15:40|519.67|515.67|519.6|515.6|519.67|515.67|519.47|515.47|17
1617088550000|2021-03-30 07:15:50|519.58|515.58|519.48|515.48|519.61|515.61|519.48|515.48|13
1617088560000|2021-03-30 07:16:00|519.55|515.55|519.51|515.51|519.55|515.55|519.47|515.47|8
1617088570000|2021-03-30 07:16:10|519.49|515.49|519.49|515.49|519.52|515.52|519.49|515.49|19
1617088580000|2021-03-30 07:16:20|519.48|515.48|519.54|515.54|519.56|515.56|519.48|515.48|15
1617088590000|2021-03-30 07:16:30|519.53|515.53|519.53|515.53|519.54|515.54|519.53|515.53|3
1617088600000|2021-03-30 07:16:40|519.51|515.51|519.65|515.65|519.66|515.66|519.51|515.51|11
1617088610000|2021-03-30 07:16:50|519.63|515.63|519.63|515.63|519.64|515.64|519.61|515.61|10
1617088620000|2021-03-30 07:17:00|519.64|515.64|519.66|515.66|519.66|515.66|519.63|515.63|5
1617088630000|2021-03-30 07:17:10|519.69|515.69|520|516|520.01|516.01|519.69|515.69|19
1617088640000|2021-03-30 07:17:20|520.02|516.02|520|516|520.02|516.02|520|516|12
1617088650000|2021-03-30 07:17:30|520.03|516.03|520.01|516.01|520.04|516.04|520|516|13
1617088660000|2021-03-30 07:17:40|520.03|516.03|520.02|516.02|520.04|516.04|519.99|515.99|12
1617088670000|2021-03-30 07:17:50|520.01|516.01|520|516|520.04|516.04|519.98|515.98|12
1617088680000|2021-03-30 07:18:00|519.98|515.98|519.94|515.94|520|516|519.92|515.92|21
1617088690000|2021-03-30 07:18:10|519.93|515.93|519.74|515.74|519.94|515.94|519.74|515.74|16
1617088700000|2021-03-30 07:18:20|519.75|515.75|519.78|515.78|519.79|515.79|519.74|515.74|9
1617088710000|2021-03-30 07:18:30|519.76|515.76|519.8|515.8|519.81|515.81|519.76|515.76|12
1617088720000|2021-03-30 07:18:40|519.78|515.78|519.69|515.69|519.78|515.78|519.69|515.69|6
1617088730000|2021-03-30 07:18:50|519.72|515.72|519.7|515.7|519.73|515.73|519.69|515.69|16
1617088740000|2021-03-30 07:19:00|519.69|515.69|519.66|515.66|519.7|515.7|519.66|515.66|6
1617088750000|2021-03-30 07:19:10|519.65|515.65|519.7|515.7|519.7|515.7|519.65|515.65|15
1617088760000|2021-03-30 07:19:20|519.69|515.69|519.67|515.67|519.69|515.69|519.65|515.65|6
1617088770000|2021-03-30 07:19:30|519.7|515.7|519.66|515.66|519.7|515.7|519.65|515.65|8
1617088780000|2021-03-30 07:19:40|519.65|515.65|519.67|515.67|519.69|515.69|519.65|515.65|7
1617088790000|2021-03-30 07:19:50|519.66|515.66|519.67|515.67|519.7|515.7|519.66|515.66|6
1617088800000|2021-03-30 07:20:00|519.7|515.7|519.97|515.97|519.97|515.97|519.7|515.7|14
1617088810000|2021-03-30 07:20:10|519.96|515.96|519.95|515.95|519.96|515.96|519.94|515.94|9
1617088820000|2021-03-30 07:20:20|519.96|515.96|520.02|516.02|520.02|516.02|519.93|515.93|16
1617088830000|2021-03-30 07:20:30|520.08|516.08|520.25|516.25|520.29|516.29|520.08|516.08|15
1617088840000|2021-03-30 07:20:40|520.24|516.24|520.23|516.23|520.25|516.25|520.22|516.22|16
1617088850000|2021-03-30 07:20:50|520.24|516.24|520.26|516.26|520.28|516.28|520.23|516.23|14
1617088860000|2021-03-30 07:21:00|520.29|516.29|520.29|516.29|520.34|516.34|520.29|516.29|9
1617088870000|2021-03-30 07:21:10|520.32|516.32|520.35|516.35|520.35|516.35|520.25|516.25|11
1617088880000|2021-03-30 07:21:20|520.34|516.34|520.29|516.29|520.36|516.36|520.28|516.28|19
1617088890000|2021-03-30 07:21:30|520.32|516.32|520.34|516.34|520.4|516.4|520.18|516.18|12
1617088900000|2021-03-30 07:21:40|520.35|516.35|520.34|516.34|520.36|516.36|520.34|516.34|7
1617088910000|2021-03-30 07:21:50|520.35|516.35|520.36|516.36|520.36|516.36|520.32|516.32|6
1617088920000|2021-03-30 07:22:00|520.33|516.33|520.6|516.6|520.62|516.62|520.33|516.33|15
1617088930000|2021-03-30 07:22:10|520.59|516.59|520.62|516.62|520.62|516.62|520.57|516.57|10
1617088940000|2021-03-30 07:22:20|520.61|516.61|520.62|516.62|520.62|516.62|520.61|516.61|2
1617088950000|2021-03-30 07:22:30|520.63|516.63|520.71|516.71|520.71|516.71|520.63|516.63|14
1617088960000|2021-03-30 07:22:40|520.72|516.72|520.92|516.92|520.93|516.93|520.72|516.72|14
1617088970000|2021-03-30 07:22:50|520.93|516.93|521.17|517.17|521.21|517.21|520.93|516.93|19
1617088980000|2021-03-30 07:23:00|521.14|517.14|521.18|517.18|521.18|517.18|521.14|517.14|9
1617088990000|2021-03-30 07:23:10|521.17|517.17|521.17|517.17|521.18|517.18|521.12|517.12|16
1617089000000|2021-03-30 07:23:20|521.18|517.18|521.19|517.19|521.19|517.19|521.18|517.18|2
1617089010000|2021-03-30 07:23:30|521.2|517.2|521.21|517.21|521.23|517.23|521.18|517.18|12
1617089020000|2021-03-30 07:23:40|521.2|517.2|521.06|517.06|521.23|517.23|521.06|517.06|11
1617089030000|2021-03-30 07:23:50|521.07|517.07|521.17|517.17|521.25|517.25|521.05|517.05|20
1617089040000|2021-03-30 07:24:00|521.18|517.18|521.21|517.21|521.22|517.22|521.03|517.03|21
1617089050000|2021-03-30 07:24:10|521.18|517.18|520.98|516.98|521.18|517.18|520.98|516.98|16
1617089060000|2021-03-30 07:24:20|520.95|516.95|520.87|516.87|520.98|516.98|520.86|516.86|15
1617089070000|2021-03-30 07:24:30|520.88|516.88|520.89|516.89|520.91|516.91|520.88|516.88|12
1617089080000|2021-03-30 07:24:40|520.9|516.9|520.86|516.86|520.91|516.91|520.84|516.84|9
1617089090000|2021-03-30 07:24:50|520.85|516.85|520.73|516.73|520.85|516.85|520.69|516.69|20
1617089100000|2021-03-30 07:25:00|520.74|516.74|520.84|516.84|520.86|516.86|520.74|516.74|4
1617089110000|2021-03-30 07:25:10|520.85|516.85|520.82|516.82|520.85|516.85|520.81|516.81|6
1617089120000|2021-03-30 07:25:20|520.83|516.83|521.01|517.01|521.01|517.01|520.82|516.82|15
1617089130000|2021-03-30 07:25:30|521|517|521.2|517.2|521.24|517.24|521|517|12
1617089140000|2021-03-30 07:25:40|521.19|517.19|521.13|517.13|521.21|517.21|521.12|517.12|11
1617089150000|2021-03-30 07:25:50|521.14|517.14|521.18|517.18|521.19|517.19|521.14|517.14|9
1617089160000|2021-03-30 07:26:00|521.17|517.17|521.16|517.16|521.19|517.19|521.11|517.11|14
1617089170000|2021-03-30 07:26:10|521.17|517.17|519.94|515.94|521.18|517.18|519.92|515.92|21
1617089180000|2021-03-30 07:26:20|520.03|516.03|520.01|516.01|520.1|516.1|519.98|515.98|16
1617089190000|2021-03-30 07:26:30|519.98|515.98|519.78|515.78|519.98|515.98|519.78|515.78|15
1617089200000|2021-03-30 07:26:40|519.77|515.77|519.61|515.61|519.77|515.77|519.5|515.5|17
1617089210000|2021-03-30 07:26:50|519.6|515.6|519.68|515.68|519.69|515.69|519.59|515.59|19
1617089220000|2021-03-30 07:27:00|519.69|515.69|519.73|515.73|519.73|515.73|519.67|515.67|14
1617089230000|2021-03-30 07:27:10|519.72|515.72|519.91|515.91|520.03|516.03|519.72|515.72|16
1617089240000|2021-03-30 07:27:20|519.9|515.9|519.96|515.96|520|516|519.87|515.87|14
1617089250000|2021-03-30 07:27:30|519.97|515.97|519.99|515.99|519.99|515.99|519.91|515.91|15
1617089260000|2021-03-30 07:27:40|519.98|515.98|519.96|515.96|520.05|516.05|519.92|515.92|16
1617089270000|2021-03-30 07:27:50|519.91|515.91|519.83|515.83|520.05|516.05|519.79|515.79|21
1617089280000|2021-03-30 07:28:00|519.82|515.82|519.85|515.85|519.85|515.85|519.72|515.72|14
1617089290000|2021-03-30 07:28:10|519.87|515.87|519.91|515.91|519.95|515.95|519.85|515.85|11
1617089300000|2021-03-30 07:28:20|519.93|515.93|519.91|515.91|519.93|515.93|519.89|515.89|15
1617089310000|2021-03-30 07:28:30|519.89|515.89|519.9|515.9|519.91|515.91|519.89|515.89|9
1617089320000|2021-03-30 07:28:40|519.91|515.91|519.9|515.9|519.91|515.91|519.9|515.9|8
1617089330000|2021-03-30 07:28:50|519.91|515.91|519.92|515.92|519.92|515.92|519.9|515.9|8
1617089340000|2021-03-30 07:29:00|519.91|515.91|519.96|515.96|519.96|515.96|519.91|515.91|14
1617089350000|2021-03-30 07:29:10|519.95|515.95|519.99|515.99|519.99|515.99|519.95|515.95|9
1617089360000|2021-03-30 07:29:20|520|516|520.01|516.01|520.01|516.01|519.98|515.98|7
1617089370000|2021-03-30 07:29:30|519.97|515.97|520.02|516.02|520.02|516.02|519.96|515.96|15
1617089380000|2021-03-30 07:29:40|520.01|516.01|519.97|515.97|520.02|516.02|519.96|515.96|11
1617089390000|2021-03-30 07:29:50|519.98|515.98|519.96|515.96|519.99|515.99|519.96|515.96|9
1617089400000|2021-03-30 07:30:00|519.98|515.98|519.97|515.97|519.98|515.98|519.95|515.95|8
1617089410000|2021-03-30 07:30:10|519.96|515.96|519.92|515.92|519.96|515.96|519.92|515.92|11
1617089420000|2021-03-30 07:30:20|519.93|515.93|519.73|515.73|519.93|515.93|519.73|515.73|15
1617089430000|2021-03-30 07:30:30|519.72|515.72|519.74|515.74|519.74|515.74|519.72|515.72|9
1617089440000|2021-03-30 07:30:40|519.75|515.75|519.73|515.73|519.75|515.75|519.72|515.72|11
1617089450000|2021-03-30 07:30:50|519.72|515.72|519.65|515.65|519.72|515.72|519.63|515.63|13
1617089460000|2021-03-30 07:31:00|519.56|515.56|519.63|515.63|519.66|515.66|519.55|515.55|19
1617089470000|2021-03-30 07:31:10|519.62|515.62|519.58|515.58|519.64|515.64|519.58|515.58|18
1617089480000|2021-03-30 07:31:20|519.61|515.61|519.76|515.76|519.77|515.77|519.61|515.61|14
1617089490000|2021-03-30 07:31:30|519.77|515.77|519.77|515.77|519.78|515.78|519.76|515.76|5
1617089500000|2021-03-30 07:31:40|519.76|515.76|519.77|515.77|519.77|515.77|519.76|515.76|8
1617089510000|2021-03-30 07:31:50|519.76|515.76|519.77|515.77|519.77|515.77|519.75|515.75|6
1617089520000|2021-03-30 07:32:00|519.75|515.75|519.79|515.79|519.79|515.79|519.75|515.75|7
1617089530000|2021-03-30 07:32:10|519.74|515.74|519.73|515.73|519.74|515.74|519.71|515.71|10
1617089540000|2021-03-30 07:32:20|519.76|515.76|519.96|515.96|520.01|516.01|519.75|515.75|14
1617089550000|2021-03-30 07:32:30|519.94|515.94|519.97|515.97|519.99|515.99|519.91|515.91|12
1617089560000|2021-03-30 07:32:40|519.96|515.96|519.9|515.9|519.96|515.96|519.9|515.9|5
1617089580000|2021-03-30 07:33:00|519.91|515.91|519.9|515.9|519.91|515.91|519.88|515.88|9
1617089590000|2021-03-30 07:33:10|519.88|515.88|519.9|515.9|519.91|515.91|519.88|515.88|10
1617089600000|2021-03-30 07:33:20|519.89|515.89|519.87|515.87|519.89|515.89|519.87|515.87|13
1617089610000|2021-03-30 07:33:30|519.88|515.88|519.89|515.89|519.89|515.89|519.88|515.88|2
1617089620000|2021-03-30 07:33:40|519.87|515.87|519.88|515.88|519.89|515.89|519.87|515.87|9
1617089630000|2021-03-30 07:33:50|519.87|515.87|519.87|515.87|519.87|515.87|519.87|515.87|1
1617089640000|2021-03-30 07:34:00|519.86|515.86|519.87|515.87|519.87|515.87|519.86|515.86|2
1617089650000|2021-03-30 07:34:10|519.89|515.89|519.93|515.93|519.93|515.93|519.88|515.88|8
1617089660000|2021-03-30 07:34:20|519.92|515.92|520.02|516.02|520.02|516.02|519.92|515.92|11
1617089670000|2021-03-30 07:34:30|519.94|515.94|519.95|515.95|520.02|516.02|519.93|515.93|14
1617089680000|2021-03-30 07:34:40|519.94|515.94|519.95|515.95|519.96|515.96|519.93|515.93|6
1617089690000|2021-03-30 07:34:50|519.91|515.91|519.95|515.95|519.95|515.95|519.89|515.89|7
1617089700000|2021-03-30 07:35:00|519.94|515.94|519.93|515.93|519.94|515.94|519.91|515.91|8
1617089710000|2021-03-30 07:35:10|519.92|515.92|519.92|515.92|519.92|515.92|519.86|515.86|5
1617089720000|2021-03-30 07:35:20|519.87|515.87|519.72|515.72|519.87|515.87|519.71|515.71|13
1617089730000|2021-03-30 07:35:30|519.71|515.71|519.74|515.74|519.74|515.74|519.7|515.7|16
1617089740000|2021-03-30 07:35:40|519.72|515.72|519.68|515.68|519.72|515.72|519.67|515.67|7
1617089750000|2021-03-30 07:35:50|519.67|515.67|519.62|515.62|519.68|515.68|519.61|515.61|6
1617089760000|2021-03-30 07:36:00|519.61|515.61|519.63|515.63|519.64|515.64|519.59|515.59|11
1617089770000|2021-03-30 07:36:10|519.64|515.64|519.66|515.66|519.68|515.68|519.64|515.64|11
1617089780000|2021-03-30 07:36:20|519.67|515.67|519.65|515.65|519.67|515.67|519.61|515.61|14
1617089790000|2021-03-30 07:36:30|519.66|515.66|519.6|515.6|519.66|515.66|519.6|515.6|2
1617089800000|2021-03-30 07:36:40|519.62|515.62|519.64|515.64|519.64|515.64|519.62|515.62|12
1617089810000|2021-03-30 07:36:50|519.6|515.6|519.6|515.6|519.66|515.66|519.6|515.6|11
1617089820000|2021-03-30 07:37:00|519.62|515.62|519.64|515.64|519.64|515.64|519.61|515.61|4
1617089830000|2021-03-30 07:37:10|519.63|515.63|519.64|515.64|519.64|515.64|519.63|515.63|4
1617089840000|2021-03-30 07:37:20|519.62|515.62|519.64|515.64|519.64|515.64|519.62|515.62|6
1617089850000|2021-03-30 07:37:30|519.62|515.62|519.75|515.75|519.8|515.8|519.62|515.62|17
1617089860000|2021-03-30 07:37:40|519.74|515.74|519.75|515.75|519.75|515.75|519.72|515.72|12
1617089870000|2021-03-30 07:37:50|519.7|515.7|519.74|515.74|519.75|515.75|519.7|515.7|12
1617089880000|2021-03-30 07:38:00|519.73|515.73|519.74|515.74|519.74|515.74|519.72|515.72|10
1617089890000|2021-03-30 07:38:10|519.75|515.75|519.82|515.82|519.82|515.82|519.75|515.75|5
1617089900000|2021-03-30 07:38:20|519.81|515.81|519.85|515.85|519.88|515.88|519.81|515.81|9
1617089910000|2021-03-30 07:38:30|519.88|515.88|519.87|515.87|519.88|515.88|519.85|515.85|11
1617089920000|2021-03-30 07:38:40|519.83|515.83|519.84|515.84|519.85|515.85|519.82|515.82|10
1617089930000|2021-03-30 07:38:50|519.83|515.83|519.87|515.87|519.89|515.89|519.83|515.83|13
1617089940000|2021-03-30 07:39:00|519.88|515.88|519.88|515.88|519.88|515.88|519.86|515.86|7
1617089950000|2021-03-30 07:39:10|519.87|515.87|519.84|515.84|519.89|515.89|519.8|515.8|12
1617089960000|2021-03-30 07:39:20|519.81|515.81|519.82|515.82|519.84|515.84|519.8|515.8|17
1617089970000|2021-03-30 07:39:30|519.81|515.81|519.86|515.86|519.86|515.86|519.81|515.81|9
1617089980000|2021-03-30 07:39:40|519.84|515.84|519.86|515.86|519.87|515.87|519.83|515.83|15
1617089990000|2021-03-30 07:39:50|519.87|515.87|519.86|515.86|519.87|515.87|519.85|515.85|12
1617090000000|2021-03-30 07:40:00|519.85|515.85|519.88|515.88|519.89|515.89|519.85|515.85|10
1617090010000|2021-03-30 07:40:10|519.87|515.87|519.89|515.89|519.89|515.89|519.87|515.87|5
1617090020000|2021-03-30 07:40:20|519.88|515.88|519.86|515.86|519.88|515.88|519.8|515.8|7
1617090030000|2021-03-30 07:40:30|519.85|515.85|519.87|515.87|519.88|515.88|519.85|515.85|6
1617090050000|2021-03-30 07:40:50|519.86|515.86|520|516|520|516|519.86|515.86|7
1617090060000|2021-03-30 07:41:00|520.01|516.01|520|516|520.06|516.06|519.99|515.99|12
1617090070000|2021-03-30 07:41:10|519.99|515.99|519.95|515.95|520.05|516.05|519.95|515.95|18
1617090080000|2021-03-30 07:41:20|519.96|515.96|519.99|515.99|520.03|516.03|519.96|515.96|8
1617090090000|2021-03-30 07:41:30|519.98|515.98|519.97|515.97|520.03|516.03|519.95|515.95|12
1617090100000|2021-03-30 07:41:40|519.98|515.98|519.99|515.99|520|516|519.89|515.89|13
1617090110000|2021-03-30 07:41:50|519.98|515.98|520.05|516.05|520.05|516.05|519.94|515.94|13
1617090120000|2021-03-30 07:42:00|520.04|516.04|520.12|516.12|520.13|516.13|520.04|516.04|7
1617090130000|2021-03-30 07:42:10|520.14|516.14|520.14|516.14|520.15|516.15|520.11|516.11|11
1617090140000|2021-03-30 07:42:20|520.13|516.13|520.16|516.16|520.18|516.18|520.13|516.13|15
1617090150000|2021-03-30 07:42:30|520.18|516.18|520.15|516.15|520.18|516.18|520.15|516.15|8
1617090160000|2021-03-30 07:42:40|520.16|516.16|520.16|516.16|520.17|516.17|520.15|516.15|7
1617090170000|2021-03-30 07:42:50|520.15|516.15|520.14|516.14|520.26|516.26|520.14|516.14|10
1617090180000|2021-03-30 07:43:00|520.17|516.17|520.05|516.05|520.17|516.17|520.04|516.04|13
1617090190000|2021-03-30 07:43:10|520.04|516.04|520.06|516.06|520.07|516.07|520.03|516.03|12
1617090200000|2021-03-30 07:43:20|520.03|516.03|520.07|516.07|520.07|516.07|519.95|515.95|16
1617090210000|2021-03-30 07:43:30|519.98|515.98|520.11|516.11|520.19|516.19|519.98|515.98|19
1617090220000|2021-03-30 07:43:40|520.14|516.14|520.12|516.12|520.14|516.14|520.09|516.09|18
1617090230000|2021-03-30 07:43:50|520.11|516.11|520.14|516.14|520.14|516.14|520.06|516.06|11
1617090240000|2021-03-30 07:44:00|520.09|516.09|520.05|516.05|520.13|516.13|520.05|516.05|15
1617090250000|2021-03-30 07:44:10|520.06|516.06|520.06|516.06|520.09|516.09|520.06|516.06|9
1617090260000|2021-03-30 07:44:20|520.08|516.08|520.09|516.09|520.09|516.09|520.07|516.07|4
1617090270000|2021-03-30 07:44:30|520.07|516.07|520.09|516.09|520.09|516.09|520.07|516.07|7
1617090280000|2021-03-30 07:44:40|520.08|516.08|520.08|516.08|520.1|516.1|520.07|516.07|11
1617090290000|2021-03-30 07:44:50|520.1|516.1|520.09|516.09|520.14|516.14|520.08|516.08|12
1617090300000|2021-03-30 07:45:00|520.08|516.08|520.1|516.1|520.14|516.14|520.08|516.08|11
1617090310000|2021-03-30 07:45:10|520.09|516.09|519.8|515.8|520.1|516.1|519.8|515.8|20
1617090320000|2021-03-30 07:45:20|519.79|515.79|519.68|515.68|519.83|515.83|519.68|515.68|15
1617090330000|2021-03-30 07:45:30|519.67|515.67|519.46|515.46|519.73|515.73|519.45|515.45|17
1617090340000|2021-03-30 07:45:40|519.43|515.43|519.48|515.48|519.48|515.48|519.35|515.35|17
1617090350000|2021-03-30 07:45:50|519.47|515.47|519.37|515.37|519.48|515.48|519.37|515.37|18
1617090360000|2021-03-30 07:46:00|519.36|515.36|519.39|515.39|519.39|515.39|519.36|515.36|7
1617090370000|2021-03-30 07:46:10|519.4|515.4|519.36|515.36|519.4|515.4|519.35|515.35|6
1617090380000|2021-03-30 07:46:20|519.35|515.35|519.29|515.29|519.36|515.36|519.26|515.26|15
1617090390000|2021-03-30 07:46:30|519.27|515.27|519.65|515.65|519.65|515.65|519.27|515.27|16
1617090400000|2021-03-30 07:46:40|519.67|515.67|519.65|515.65|519.67|515.67|519.64|515.64|9
1617090410000|2021-03-30 07:46:50|519.64|515.64|519.71|515.71|519.71|515.71|519.55|515.55|16
1617090420000|2021-03-30 07:47:00|519.7|515.7|519.75|515.75|519.75|515.75|519.69|515.69|12
1617090430000|2021-03-30 07:47:10|519.76|515.76|519.89|515.89|519.91|515.91|519.73|515.73|18
1617090440000|2021-03-30 07:47:20|519.88|515.88|519.94|515.94|519.94|515.94|519.87|515.87|8
1617090450000|2021-03-30 07:47:30|519.93|515.93|519.97|515.97|519.97|515.97|519.82|515.82|15
1617090460000|2021-03-30 07:47:40|519.98|515.98|519.85|515.85|519.98|515.98|519.85|515.85|12
1617090470000|2021-03-30 07:47:50|519.86|515.86|519.88|515.88|519.89|515.89|519.86|515.86|8
1617090480000|2021-03-30 07:48:00|519.89|515.89|519.92|515.92|519.92|515.92|519.88|515.88|6
1617090490000|2021-03-30 07:48:10|519.96|515.96|520.01|516.01|520.02|516.02|519.94|515.94|12
1617090500000|2021-03-30 07:48:20|520.02|516.02|520.03|516.03|520.04|516.04|520.02|516.02|6
1617090510000|2021-03-30 07:48:30|520.04|516.04|520.04|516.04|520.06|516.06|520.04|516.04|6
1617090520000|2021-03-30 07:48:40|520.03|516.03|520.13|516.13|520.13|516.13|520.03|516.03|10
1617090530000|2021-03-30 07:48:50|520.11|516.11|520.09|516.09|520.11|516.11|520.06|516.06|5
1617090540000|2021-03-30 07:49:00|520.1|516.1|520.1|516.1|520.14|516.14|519.93|515.93|15
1617090550000|2021-03-30 07:49:10|520.11|516.11|520.08|516.08|520.14|516.14|520.07|516.07|10
1617090560000|2021-03-30 07:49:20|520.09|516.09|520.08|516.08|520.09|516.09|520.07|516.07|9
1617090570000|2021-03-30 07:49:30|520.09|516.09|520.1|516.1|520.11|516.11|520.07|516.07|11
1617090580000|2021-03-30 07:49:40|520.08|516.08|520.1|516.1|520.11|516.11|520.08|516.08|6
1617090590000|2021-03-30 07:49:50|520.09|516.09|520.19|516.19|520.19|516.19|520.08|516.08|11
1617090600000|2021-03-30 07:50:00|520.17|516.17|520.21|516.21|520.22|516.22|520.17|516.17|10
1617090610000|2021-03-30 07:50:10|520.2|516.2|520.14|516.14|520.21|516.21|520.13|516.13|11
1617090620000|2021-03-30 07:50:20|520.15|516.15|520.15|516.15|520.18|516.18|520.14|516.14|9
1617090630000|2021-03-30 07:50:30|520.17|516.17|520.3|516.3|520.31|516.31|520.15|516.15|17
1617090640000|2021-03-30 07:50:40|520.29|516.29|520.29|516.29|520.3|516.3|520.29|516.29|7
1617090650000|2021-03-30 07:50:50|520.3|516.3|520.36|516.36|520.36|516.36|520.29|516.29|4
1617090660000|2021-03-30 07:51:00|520.35|516.35|520.31|516.31|520.35|516.35|520.3|516.3|5
1617090670000|2021-03-30 07:51:10|520.32|516.32|520.33|516.33|520.39|516.39|520.32|516.32|9
1617090680000|2021-03-30 07:51:20|520.34|516.34|520.28|516.28|520.34|516.34|520.24|516.24|9
1617090690000|2021-03-30 07:51:30|520.26|516.26|520.27|516.27|520.3|516.3|520.26|516.26|13
1617090700000|2021-03-30 07:51:40|520.28|516.28|520.38|516.38|520.38|516.38|520.28|516.28|13
1617090710000|2021-03-30 07:51:50|520.37|516.37|520.32|516.32|520.37|516.37|520.32|516.32|5
1617090720000|2021-03-30 07:52:00|520.35|516.35|520.37|516.37|520.4|516.4|520.35|516.35|9
1617090730000|2021-03-30 07:52:10|520.38|516.38|520.5|516.5|520.52|516.52|520.37|516.37|10
1617090740000|2021-03-30 07:52:20|520.51|516.51|520.56|516.56|520.56|516.56|520.5|516.5|11
1617090750000|2021-03-30 07:52:30|520.54|516.54|520.59|516.59|520.59|516.59|520.51|516.51|12
1617090760000|2021-03-30 07:52:40|520.58|516.58|520.59|516.59|520.59|516.59|520.58|516.58|6
1617090770000|2021-03-30 07:52:50|520.58|516.58|520.59|516.59|520.6|516.6|520.58|516.58|10
1617090780000|2021-03-30 07:53:00|520.6|516.6|520.59|516.59|520.6|516.6|520.57|516.57|6
1617090790000|2021-03-30 07:53:10|520.58|516.58|520.58|516.58|520.59|516.59|520.57|516.57|7
1617090800000|2021-03-30 07:53:20|520.57|516.57|520.53|516.53|520.58|516.58|520.47|516.47|9
1617090810000|2021-03-30 07:53:30|520.54|516.54|520.53|516.53|520.54|516.54|520.5|516.5|14
1617090820000|2021-03-30 07:53:40|520.51|516.51|520.53|516.53|520.53|516.53|520.5|516.5|6
1617090830000|2021-03-30 07:53:50|520.52|516.52|520.51|516.51|520.53|516.53|520.5|516.5|10
1617090840000|2021-03-30 07:54:00|520.49|516.49|520.51|516.51|520.53|516.53|520.49|516.49|9
1617090850000|2021-03-30 07:54:10|520.48|516.48|520.48|516.48|520.49|516.49|520.47|516.47|9
1617090860000|2021-03-30 07:54:20|520.47|516.47|520.48|516.48|520.5|516.5|520.47|516.47|4
1617090870000|2021-03-30 07:54:30|520.49|516.49|520.48|516.48|520.49|516.49|520.47|516.47|8
1617090880000|2021-03-30 07:54:40|520.49|516.49|520.64|516.64|520.64|516.64|520.47|516.47|7
1617090890000|2021-03-30 07:54:50|520.65|516.65|520.63|516.63|520.66|516.66|520.62|516.62|11
1617090900000|2021-03-30 07:55:00|520.64|516.64|520.7|516.7|520.7|516.7|520.63|516.63|12
1617090910000|2021-03-30 07:55:10|520.68|516.68|520.81|516.81|520.81|516.81|520.68|516.68|9
1617090920000|2021-03-30 07:55:20|520.79|516.79|520.83|516.83|520.84|516.84|520.78|516.78|13
1617090930000|2021-03-30 07:55:30|520.82|516.82|520.82|516.82|520.82|516.82|520.8|516.8|8
1617090940000|2021-03-30 07:55:40|520.84|516.84|520.82|516.82|520.84|516.84|520.82|516.82|4
1617090950000|2021-03-30 07:55:50|520.84|516.84|520.75|516.75|520.85|516.85|520.69|516.69|16
1617090960000|2021-03-30 07:56:00|520.76|516.76|520.72|516.72|520.78|516.78|520.72|516.72|11
1617090970000|2021-03-30 07:56:10|520.73|516.73|520.75|516.75|520.75|516.75|520.69|516.69|10
1617090980000|2021-03-30 07:56:20|520.74|516.74|520.71|516.71|520.76|516.76|520.7|516.7|13
1617090990000|2021-03-30 07:56:30|520.72|516.72|520.71|516.71|520.73|516.73|520.71|516.71|10
1617091000000|2021-03-30 07:56:40|520.72|516.72|520.71|516.71|520.72|516.72|520.7|516.7|8
1617091010000|2021-03-30 07:56:50|520.72|516.72|520.69|516.69|520.72|516.72|520.68|516.68|6
1617091020000|2021-03-30 07:57:00|520.68|516.68|520.67|516.67|520.71|516.71|520.67|516.67|13
1617091030000|2021-03-30 07:57:10|520.7|516.7|520.7|516.7|520.7|516.7|520.67|516.67|5
1617091040000|2021-03-30 07:57:20|520.67|516.67|520.58|516.58|520.7|516.7|520.55|516.55|15
1617091050000|2021-03-30 07:57:30|520.57|516.57|520.59|516.59|520.6|516.6|520.55|516.55|11
1617091060000|2021-03-30 07:57:40|520.58|516.58|520.58|516.58|520.59|516.59|520.55|516.55|14
1617091070000|2021-03-30 07:57:50|520.59|516.59|520.37|516.37|520.59|516.59|520.36|516.36|15
1617091080000|2021-03-30 07:58:00|520.36|516.36|520.32|516.32|520.37|516.37|520.32|516.32|12
1617091090000|2021-03-30 07:58:10|520.33|516.33|520.3|516.3|520.35|516.35|520.29|516.29|10
1617091100000|2021-03-30 07:58:20|520.27|516.27|520.29|516.29|520.3|516.3|520.27|516.27|10
1617091110000|2021-03-30 07:58:30|520.28|516.28|520.28|516.28|520.3|516.3|520.26|516.26|17
1617091120000|2021-03-30 07:58:40|520.27|516.27|520.25|516.25|520.29|516.29|520.17|516.17|18
1617091130000|2021-03-30 07:58:50|520.24|516.24|520.36|516.36|520.37|516.37|520.24|516.24|16
1617091140000|2021-03-30 07:59:00|520.35|516.35|520.33|516.33|520.35|516.35|520.33|516.33|6
1617091150000|2021-03-30 07:59:10|520.32|516.32|520.25|516.25|520.32|516.32|520.23|516.23|12
1617091160000|2021-03-30 07:59:20|520.27|516.27|520.29|516.29|520.35|516.35|520.27|516.27|13
1617091170000|2021-03-30 07:59:30|520.35|516.35|520.32|516.32|520.37|516.37|520.31|516.31|6
1617091180000|2021-03-30 07:59:40|520.37|516.37|520.45|516.45|520.46|516.46|520.34|516.34|12
1617091190000|2021-03-30 07:59:50|520.47|516.47|520.46|516.46|520.47|516.47|520.45|516.45|11
1617091200000|2021-03-30 08:00:00|520.45|516.45|520.47|516.47|520.47|516.47|520.45|516.45|5
1617091210000|2021-03-30 08:00:10|520.48|516.48|520.59|516.59|520.6|516.6|520.46|516.46|20
1617091220000|2021-03-30 08:00:20|520.62|516.62|520.78|516.78|520.78|516.78|520.62|516.62|11
1617091230000|2021-03-30 08:00:30|520.79|516.79|520.83|516.83|520.83|516.83|520.79|516.79|4
1617091240000|2021-03-30 08:00:40|520.84|516.84|520.88|516.88|520.9|516.9|520.84|516.84|11
1617091250000|2021-03-30 08:00:50|520.96|516.96|520.96|516.96|520.97|516.97|520.94|516.94|8
1617091260000|2021-03-30 08:01:00|520.95|516.95|520.99|516.99|520.99|516.99|520.95|516.95|5
1617091270000|2021-03-30 08:01:10|521|517|521.05|517.05|521.05|517.05|521|517|4
1617091280000|2021-03-30 08:01:20|521.13|517.13|521.18|517.18|521.21|517.21|521.13|517.13|13
1617091290000|2021-03-30 08:01:30|521.19|517.19|521.15|517.15|521.19|517.19|521.15|517.15|12
1617091300000|2021-03-30 08:01:40|521.16|517.16|521.17|517.17|521.19|517.19|521.14|517.14|15
1617091310000|2021-03-30 08:01:50|521.18|517.18|521.22|517.22|521.24|517.24|521.17|517.17|12
1617091320000|2021-03-30 08:02:00|521.21|517.21|521.17|517.17|521.26|517.26|521.17|517.17|21
1617091330000|2021-03-30 08:02:10|521.19|517.19|521.18|517.18|521.21|517.21|521.17|517.17|14
1617091340000|2021-03-30 08:02:20|521.16|517.16|521.1|517.1|521.16|517.16|521.09|517.09|7
1617091350000|2021-03-30 08:02:30|521.11|517.11|521.06|517.06|521.12|517.12|521.06|517.06|12
1617091360000|2021-03-30 08:02:40|521.1|517.1|521.16|517.16|521.17|517.17|521.06|517.06|9
1617091370000|2021-03-30 08:02:50|521.13|517.13|521.13|517.13|521.15|517.15|521.11|517.11|9
1617091380000|2021-03-30 08:03:00|521.15|517.15|521.17|517.17|521.18|517.18|521.15|517.15|7
1617091390000|2021-03-30 08:03:10|521.18|517.18|521.2|517.2|521.23|517.23|521.16|517.16|13
1617091400000|2021-03-30 08:03:20|521.22|517.22|521.37|517.37|521.38|517.38|521.22|517.22|18
1617091410000|2021-03-30 08:03:30|521.36|517.36|521.42|517.42|521.42|517.42|521.36|517.36|5
1617091420000|2021-03-30 08:03:40|521.41|517.41|521.38|517.38|521.41|517.41|521.38|517.38|3
1617091430000|2021-03-30 08:03:50|521.39|517.39|521.46|517.46|521.48|517.48|521.39|517.39|11
1617091440000|2021-03-30 08:04:00|521.45|517.45|521.44|517.44|521.51|517.51|521.44|517.44|13
1617091450000|2021-03-30 08:04:10|521.43|517.43|521.31|517.31|521.45|517.45|521.31|517.31|19
1617091460000|2021-03-30 08:04:20|521.3|517.3|521.37|517.37|521.38|517.38|521.3|517.3|16
1617091470000|2021-03-30 08:04:30|521.36|517.36|521.44|517.44|521.45|517.45|521.35|517.35|11
1617091480000|2021-03-30 08:04:40|521.45|517.45|522.94|518.94|522.94|518.94|521.45|517.45|20
1617091490000|2021-03-30 08:04:50|522.95|518.95|523.42|519.42|523.43|519.43|522.95|518.95|19
1617091500000|2021-03-30 08:05:00|523.44|519.44|523.85|519.85|523.85|519.85|523.44|519.44|19
1617091510000|2021-03-30 08:05:10|523.86|519.86|523.89|519.89|524.01|520.01|523.83|519.83|20
1617091520000|2021-03-30 08:05:20|523.9|519.9|523.98|519.98|523.98|519.98|523.83|519.83|18
1617091530000|2021-03-30 08:05:30|524|520|523.89|519.89|524.01|520.01|523.83|519.83|19
1617091540000|2021-03-30 08:05:40|523.85|519.85|523.74|519.74|523.86|519.86|523.53|519.53|26
1617091550000|2021-03-30 08:05:50|523.76|519.76|523.81|519.81|523.9|519.9|523.66|519.66|24
1617091560000|2021-03-30 08:06:00|523.87|519.87|523.81|519.81|523.87|519.87|523.8|519.8|17
1617091570000|2021-03-30 08:06:10|523.96|519.96|523.55|519.55|523.96|519.96|523.52|519.52|19
1617091580000|2021-03-30 08:06:20|523.53|519.53|522.87|518.87|523.53|519.53|522.84|518.84|19
1617091590000|2021-03-30 08:06:30|522.86|518.86|522.57|518.57|522.87|518.87|522.57|518.57|19
1617091600000|2021-03-30 08:06:40|522.45|518.45|522.69|518.69|522.79|518.79|522.27|518.27|22
1617091610000|2021-03-30 08:06:50|522.68|518.68|522.34|518.34|522.71|518.71|522.25|518.25|19
1617091620000|2021-03-30 08:07:00|522.33|518.33|522.27|518.27|522.38|518.38|522.13|518.13|14
1617091630000|2021-03-30 08:07:10|522.35|518.35|522.12|518.12|522.45|518.45|522.07|518.07|23
1617091640000|2021-03-30 08:07:20|522.19|518.19|522.04|518.04|522.19|518.19|521.93|517.93|11
1617091650000|2021-03-30 08:07:30|522.05|518.05|522.12|518.12|522.13|518.13|521.94|517.94|19
1617091660000|2021-03-30 08:07:40|522.14|518.14|522.2|518.2|522.22|518.22|522.12|518.12|20
1617091670000|2021-03-30 08:07:50|522.16|518.16|522.14|518.14|522.19|518.19|522.13|518.13|16
1617091680000|2021-03-30 08:08:00|522.18|518.18|522.62|518.62|522.67|518.67|522.18|518.18|26
1617091690000|2021-03-30 08:08:10|522.31|518.31|522.27|518.27|522.47|518.47|522.18|518.18|23
1617091700000|2021-03-30 08:08:20|522.26|518.26|522.43|518.43|522.47|518.47|522.19|518.19|18
1617091710000|2021-03-30 08:08:30|522.48|518.48|522.58|518.58|522.7|518.7|522.48|518.48|19
1617091720000|2021-03-30 08:08:40|522.59|518.59|522.55|518.55|522.68|518.68|522.41|518.41|23
1617091730000|2021-03-30 08:08:50|522.53|518.53|522.65|518.65|522.65|518.65|522.53|518.53|18
1617091740000|2021-03-30 08:09:00|522.66|518.66|522.54|518.54|522.66|518.66|522.5|518.5|16
1617091750000|2021-03-30 08:09:10|522.51|518.51|522.65|518.65|522.65|518.65|522.5|518.5|15
1617091760000|2021-03-30 08:09:20|522.64|518.64|522.67|518.67|522.67|518.67|522.59|518.59|15
1617091770000|2021-03-30 08:09:30|522.68|518.68|522.69|518.69|522.73|518.73|522.52|518.52|16
1617091780000|2021-03-30 08:09:40|522.71|518.71|522.57|518.57|522.71|518.71|522.41|518.41|14
1617091790000|2021-03-30 08:09:50|522.56|518.56|522.46|518.46|522.56|518.56|522.45|518.45|13
1617091800000|2021-03-30 08:10:00|522.55|518.55|522.75|518.75|522.76|518.76|522.54|518.54|10
1617091810000|2021-03-30 08:10:10|522.76|518.76|523.47|519.47|523.47|519.47|522.76|518.76|24
1617091820000|2021-03-30 08:10:20|523.49|519.49|523.62|519.62|523.63|519.63|523.42|519.42|18
1617091830000|2021-03-30 08:10:30|523.59|519.59|523.62|519.62|523.63|519.63|523.49|519.49|12
1617091840000|2021-03-30 08:10:40|523.61|519.61|523.54|519.54|523.61|519.61|523.5|519.5|12
1617091850000|2021-03-30 08:10:50|523.55|519.55|523.73|519.73|523.74|519.74|523.49|519.49|16
1617091860000|2021-03-30 08:11:00|523.72|519.72|523.7|519.7|523.72|519.72|523.56|519.56|15
1617091870000|2021-03-30 08:11:10|523.68|519.68|523.69|519.69|523.7|519.7|523.63|519.63|11
1617091880000|2021-03-30 08:11:20|523.7|519.7|524|520|524.03|520.03|523.7|519.7|15
1617091890000|2021-03-30 08:11:30|524.01|520.01|524.04|520.04|524.07|520.07|523.88|519.88|17
1617091900000|2021-03-30 08:11:40|524.07|520.07|524.54|520.54|524.69|520.69|524.07|520.07|20
1617091910000|2021-03-30 08:11:50|524.62|520.62|524.46|520.46|524.65|520.65|524.09|520.09|22
1617091920000|2021-03-30 08:12:00|524.47|520.47|524.67|520.67|524.67|520.67|524.44|520.44|17
1617091930000|2021-03-30 08:12:10|524.58|520.58|524.09|520.09|524.61|520.61|523.98|519.98|18
1617091940000|2021-03-30 08:12:20|524.14|520.14|523.98|519.98|524.14|520.14|523.93|519.93|20
1617091950000|2021-03-30 08:12:30|523.97|519.97|524.27|520.27|524.28|520.28|523.93|519.93|14
1617091960000|2021-03-30 08:12:40|524.23|520.23|524.36|520.36|524.36|520.36|524.06|520.06|19
1617091970000|2021-03-30 08:12:50|524.35|520.35|524.33|520.33|524.38|520.38|524.16|520.16|18
1617091980000|2021-03-30 08:13:00|524.34|520.34|524.05|520.05|524.4|520.4|523.97|519.97|19
1617091990000|2021-03-30 08:13:10|524.06|520.06|524.32|520.32|524.32|520.32|524.04|520.04|16
1617092000000|2021-03-30 08:13:20|524.36|520.36|525.02|521.02|525.03|521.03|524.36|520.36|24
1617092010000|2021-03-30 08:13:30|525.03|521.03|524.68|520.68|525.03|521.03|524.68|520.68|23
1617092020000|2021-03-30 08:13:40|524.69|520.69|524.6|520.6|524.69|520.69|524.54|520.54|19
1617092030000|2021-03-30 08:13:50|524.61|520.61|524.9|520.9|524.94|520.94|524.61|520.61|15
1617092040000|2021-03-30 08:14:00|524.91|520.91|525|521|525|521|524.87|520.87|12
1617092050000|2021-03-30 08:14:10|524.95|520.95|525.36|521.36|525.37|521.37|524.95|520.95|9
1617092060000|2021-03-30 08:14:20|525.38|521.38|525.27|521.27|525.45|521.45|525.17|521.17|23
1617092070000|2021-03-30 08:14:30|525.25|521.25|525.43|521.43|525.46|521.46|525.17|521.17|19
1617092080000|2021-03-30 08:14:40|525.38|521.38|525.77|521.77|525.77|521.77|525.36|521.36|20
1617092090000|2021-03-30 08:14:50|525.82|521.82|525.65|521.65|526.05|522.05|525.64|521.64|24
1617092100000|2021-03-30 08:15:00|525.63|521.63|525.75|521.75|525.75|521.75|525.54|521.54|19
1617092110000|2021-03-30 08:15:10|525.76|521.76|525.59|521.59|525.76|521.76|525.57|521.57|25
1617092120000|2021-03-30 08:15:20|525.51|521.51|525.57|521.57|525.57|521.57|525.46|521.46|14
1617092130000|2021-03-30 08:15:30|525.59|521.59|525.89|521.89|525.99|521.99|525.59|521.59|18
1617092140000|2021-03-30 08:15:40|525.83|521.83|525.68|521.68|525.87|521.87|525.66|521.66|23
1617092150000|2021-03-30 08:15:50|525.67|521.67|525.52|521.52|525.67|521.67|525.44|521.44|21
1617092160000|2021-03-30 08:16:00|525.56|521.56|525.45|521.45|525.56|521.56|525.43|521.43|17
1617092170000|2021-03-30 08:16:10|525.46|521.46|525.51|521.51|525.57|521.57|525.46|521.46|13
1617092180000|2021-03-30 08:16:20|525.52|521.52|525.51|521.51|525.56|521.56|525.29|521.29|19
1617092190000|2021-03-30 08:16:30|525.5|521.5|524.91|520.91|525.5|521.5|524.89|520.89|18
1617092200000|2021-03-30 08:16:40|524.96|520.96|525|521|525.17|521.17|524.93|520.93|23
1617092210000|2021-03-30 08:16:50|525.01|521.01|525.03|521.03|525.08|521.08|524.95|520.95|18
1617092220000|2021-03-30 08:17:00|525.07|521.07|524.92|520.92|525.07|521.07|524.89|520.89|21
1617092230000|2021-03-30 08:17:10|525.06|521.06|525.41|521.41|525.46|521.46|525.02|521.02|20
1617092240000|2021-03-30 08:17:20|525.42|521.42|525.39|521.39|525.51|521.51|525.39|521.39|17
1617092250000|2021-03-30 08:17:30|525.41|521.41|525.4|521.4|525.47|521.47|525.32|521.32|19
1617092260000|2021-03-30 08:17:40|525.39|521.39|525.51|521.51|525.6|521.6|525.37|521.37|18
1617092270000|2021-03-30 08:17:50|525.5|521.5|525.19|521.19|525.51|521.51|525.17|521.17|21
1617092280000|2021-03-30 08:18:00|525.18|521.18|525.16|521.16|525.23|521.23|525.16|521.16|13
1617092290000|2021-03-30 08:18:10|525.21|521.21|525.05|521.05|525.21|521.21|525.05|521.05|10
1617092300000|2021-03-30 08:18:20|525.09|521.09|524.95|520.95|525.13|521.13|524.67|520.67|17
1617092310000|2021-03-30 08:18:30|524.94|520.94|524.54|520.54|525.07|521.07|524.46|520.46|18
1617092320000|2021-03-30 08:18:40|524.52|520.52|523.97|519.97|524.54|520.54|523.96|519.96|23
1617092330000|2021-03-30 08:18:50|523.98|519.98|523.77|519.77|524.25|520.25|523.76|519.76|24
1617092340000|2021-03-30 08:19:00|523.79|519.79|523.93|519.93|524.08|520.08|523.71|519.71|22
1617092350000|2021-03-30 08:19:10|523.91|519.91|523.75|519.75|523.91|519.91|523.65|519.65|25
1617092360000|2021-03-30 08:19:20|523.76|519.76|523.91|519.91|523.92|519.92|523.7|519.7|23
1617092370000|2021-03-30 08:19:30|523.92|519.92|523.89|519.89|523.97|519.97|523.87|519.87|19
1617092380000|2021-03-30 08:19:40|523.86|519.86|523.63|519.63|523.86|519.86|523.56|519.56|23
1617092390000|2021-03-30 08:19:50|523.61|519.61|523.8|519.8|523.8|519.8|523.56|519.56|21
1617092400000|2021-03-30 08:20:00|523.77|519.77|523.46|519.46|523.77|519.77|523.4|519.4|17
1617092410000|2021-03-30 08:20:10|523.49|519.49|522.89|518.89|523.49|519.49|522.89|518.89|23
1617092420000|2021-03-30 08:20:20|522.84|518.84|523.14|519.14|523.14|519.14|522.77|518.77|20
1617092430000|2021-03-30 08:20:30|523.1|519.1|523.13|519.13|523.28|519.28|523.07|519.07|24
1617092440000|2021-03-30 08:20:40|523.16|519.16|523.1|519.1|523.16|519.16|523.04|519.04|21
1617092450000|2021-03-30 08:20:50|523.09|519.09|523.08|519.08|523.1|519.1|522.88|518.88|18
1617092460000|2021-03-30 08:21:00|523.07|519.07|522.55|518.55|523.11|519.11|522.53|518.53|27
1617092470000|2021-03-30 08:21:10|522.59|518.59|522.55|518.55|522.62|518.62|522.44|518.44|17
1617092480000|2021-03-30 08:21:20|522.51|518.51|522.33|518.33|522.52|518.52|522.24|518.24|21
1617092490000|2021-03-30 08:21:30|522.34|518.34|522.28|518.28|522.37|518.37|522.27|518.27|22
1617092500000|2021-03-30 08:21:40|522.24|518.24|522.13|518.13|522.35|518.35|522.13|518.13|20
1617092510000|2021-03-30 08:21:50|522.16|518.16|521.9|517.9|522.16|518.16|521.9|517.9|24
1617092520000|2021-03-30 08:22:00|521.91|517.91|521.79|517.79|521.93|517.93|521.77|517.77|14
1617092530000|2021-03-30 08:22:10|521.78|517.78|521.99|517.99|521.99|517.99|521.78|517.78|13
1617092540000|2021-03-30 08:22:20|522|518|522.06|518.06|522.12|518.12|521.95|517.95|20
1617092550000|2021-03-30 08:22:30|522.03|518.03|522.23|518.23|522.23|518.23|521.75|517.75|18
1617092560000|2021-03-30 08:22:40|522.22|518.22|522.08|518.08|522.31|518.31|522|518|18
1617092570000|2021-03-30 08:22:50|522.09|518.09|522.06|518.06|522.17|518.17|522.06|518.06|19
1617092580000|2021-03-30 08:23:00|522.02|518.02|521.97|517.97|522.14|518.14|521.81|517.81|22
1617092590000|2021-03-30 08:23:10|522|518|521.77|517.77|522|518|521.77|517.77|21
1617092600000|2021-03-30 08:23:20|521.74|517.74|521.8|517.8|521.99|517.99|521.74|517.74|26
1617092610000|2021-03-30 08:23:30|521.94|517.94|522.04|518.04|522.04|518.04|521.82|517.82|24
1617092620000|2021-03-30 08:23:40|521.99|517.99|521.9|517.9|522.05|518.05|521.84|517.84|23
1617092630000|2021-03-30 08:23:50|521.86|517.86|521.81|517.81|521.98|517.98|521.74|517.74|21
1617092640000|2021-03-30 08:24:00|521.79|517.79|521.71|517.71|521.84|517.84|521.6|517.6|17
1617092650000|2021-03-30 08:24:10|521.72|517.72|521.88|517.88|521.89|517.89|521.72|517.72|8
1617092660000|2021-03-30 08:24:20|521.89|517.89|521.9|517.9|521.92|517.92|521.81|517.81|16
1617092670000|2021-03-30 08:24:30|521.92|517.92|521.92|517.92|521.94|517.94|521.78|517.78|12
1617092680000|2021-03-30 08:24:40|521.93|517.93|521.89|517.89|521.94|517.94|521.81|517.81|19
1617092690000|2021-03-30 08:24:50|521.9|517.9|521.95|517.95|521.99|517.99|521.89|517.89|15
1617092700000|2021-03-30 08:25:00|521.96|517.96|522.04|518.04|522.2|518.2|521.95|517.95|16
1617092710000|2021-03-30 08:25:10|522.18|518.18|521.94|517.94|522.18|518.18|521.93|517.93|20
1617092720000|2021-03-30 08:25:20|521.89|517.89|521.9|517.9|521.91|517.91|521.75|517.75|21
1617092730000|2021-03-30 08:25:30|521.97|517.97|521.76|517.76|521.97|517.97|521.76|517.76|22
1617092740000|2021-03-30 08:25:40|521.77|517.77|521.69|517.69|521.87|517.87|521.69|517.69|22
1617092750000|2021-03-30 08:25:50|521.62|517.62|521.75|517.75|521.75|517.75|521.56|517.56|23
1617092760000|2021-03-30 08:26:00|521.65|517.65|521.65|517.65|521.67|517.67|521.63|517.63|7
1617092770000|2021-03-30 08:26:10|521.66|517.66|521.71|517.71|521.72|517.72|521.66|517.66|11
1617092780000|2021-03-30 08:26:20|521.72|517.72|521.82|517.82|521.87|517.87|521.7|517.7|20
1617092790000|2021-03-30 08:26:30|521.84|517.84|521.86|517.86|521.91|517.91|521.72|517.72|17
1617092800000|2021-03-30 08:26:40|521.88|517.88|521.93|517.93|521.99|517.99|521.72|517.72|16
1617092810000|2021-03-30 08:26:50|522|518|522.2|518.2|522.24|518.24|521.95|517.95|21
1617092820000|2021-03-30 08:27:00|522.25|518.25|522.23|518.23|522.3|518.3|522.12|518.12|21
1617092830000|2021-03-30 08:27:10|522.22|518.22|522.35|518.35|522.35|518.35|522.1|518.1|17
1617092840000|2021-03-30 08:27:20|522.34|518.34|522.2|518.2|522.34|518.34|522.13|518.13|15
1617092850000|2021-03-30 08:27:30|522.22|518.22|522.25|518.25|522.25|518.25|522.18|518.18|17
1617092860000|2021-03-30 08:27:40|522.24|518.24|522.35|518.35|522.35|518.35|522.22|518.22|12
1617092870000|2021-03-30 08:27:50|522.34|518.34|522.36|518.36|522.36|518.36|522.33|518.33|9
1617092880000|2021-03-30 08:28:00|522.37|518.37|522.35|518.35|522.37|518.37|522.33|518.33|13
1617092890000|2021-03-30 08:28:10|522.36|518.36|522.31|518.31|522.37|518.37|522.21|518.21|14
1617092900000|2021-03-30 08:28:20|522.28|518.28|522.41|518.41|522.41|518.41|522.25|518.25|11
1617092910000|2021-03-30 08:28:30|522.38|518.38|522.33|518.33|522.39|518.39|522.31|518.31|10
1617092920000|2021-03-30 08:28:40|522.34|518.34|522.38|518.38|522.4|518.4|522.33|518.33|10
1617092930000|2021-03-30 08:28:50|522.39|518.39|522.38|518.38|522.39|518.39|522.25|518.25|8
1617092940000|2021-03-30 08:29:00|522.37|518.37|522.56|518.56|522.56|518.56|522.35|518.35|18
1617092950000|2021-03-30 08:29:10|522.57|518.57|522.65|518.65|522.66|518.66|522.57|518.57|6
1617092960000|2021-03-30 08:29:20|522.64|518.64|522.6|518.6|522.64|518.64|522.59|518.59|12
1617092970000|2021-03-30 08:29:30|522.59|518.59|522.68|518.68|522.68|518.68|522.58|518.58|11
1617092980000|2021-03-30 08:29:40|522.7|518.7|522.67|518.67|522.7|518.7|522.59|518.59|14
1617092990000|2021-03-30 08:29:50|522.68|518.68|522.47|518.47|522.72|518.72|522.47|518.47|16
1617093000000|2021-03-30 08:30:00|522.48|518.48|522.5|518.5|522.53|518.53|522.47|518.47|10
1617093010000|2021-03-30 08:30:10|522.49|518.49|522.63|518.63|522.67|518.67|522.49|518.49|7
1617093020000|2021-03-30 08:30:20|522.58|518.58|522.56|518.56|522.58|518.58|522.52|518.52|10
1617093030000|2021-03-30 08:30:30|522.55|518.55|522.47|518.47|522.56|518.56|522.43|518.43|13
1617093040000|2021-03-30 08:30:40|522.46|518.46|522.34|518.34|522.46|518.46|522.34|518.34|6
1617093050000|2021-03-30 08:30:50|522.35|518.35|522.41|518.41|522.43|518.43|522.34|518.34|16
1617093060000|2021-03-30 08:31:00|522.43|518.43|522.41|518.41|522.44|518.44|522.41|518.41|6
1617093070000|2021-03-30 08:31:10|522.42|518.42|522.43|518.43|522.43|518.43|522.4|518.4|8
1617093080000|2021-03-30 08:31:20|522.37|518.37|522.33|518.33|522.42|518.42|522.31|518.31|15
1617093090000|2021-03-30 08:31:30|522.32|518.32|522.28|518.28|522.32|518.32|522.22|518.22|12
1617093100000|2021-03-30 08:31:40|522.29|518.29|522.31|518.31|522.32|518.32|522.28|518.28|5
1617093110000|2021-03-30 08:31:50|522.3|518.3|522.07|518.07|522.3|518.3|522.06|518.06|12
1617093120000|2021-03-30 08:32:00|522.13|518.13|522.2|518.2|522.25|518.25|522.13|518.13|19
1617093130000|2021-03-30 08:32:10|522.19|518.19|522.2|518.2|522.22|518.22|522.15|518.15|20
1617093140000|2021-03-30 08:32:20|522.19|518.19|522.14|518.14|522.29|518.29|522.09|518.09|18
1617093150000|2021-03-30 08:32:30|522.15|518.15|522.2|518.2|522.22|518.22|522.15|518.15|15
1617093160000|2021-03-30 08:32:40|522.21|518.21|522.38|518.38|522.38|518.38|522.2|518.2|14
1617093170000|2021-03-30 08:32:50|522.37|518.37|522.34|518.34|522.38|518.38|522.31|518.31|14
1617093180000|2021-03-30 08:33:00|522.29|518.29|522.35|518.35|522.38|518.38|522.15|518.15|18
1617093190000|2021-03-30 08:33:10|522.34|518.34|522.3|518.3|522.39|518.39|522.23|518.23|8
1617093200000|2021-03-30 08:33:20|522.33|518.33|522.4|518.4|522.4|518.4|522.3|518.3|14
1617093210000|2021-03-30 08:33:30|522.39|518.39|522.3|518.3|522.4|518.4|522.29|518.29|14
1617093220000|2021-03-30 08:33:40|522.29|518.29|522.27|518.27|522.34|518.34|522.27|518.27|14
1617093230000|2021-03-30 08:33:50|522.26|518.26|522.26|518.26|522.28|518.28|522.13|518.13|14
1617093240000|2021-03-30 08:34:00|522.25|518.25|522.26|518.26|522.29|518.29|522.25|518.25|11
1617093250000|2021-03-30 08:34:10|522.27|518.27|522.29|518.29|522.3|518.3|522.26|518.26|15
1617093260000|2021-03-30 08:34:20|522.3|518.3|522.39|518.39|522.4|518.4|522.27|518.27|16
1617093270000|2021-03-30 08:34:30|522.43|518.43|522.5|518.5|522.51|518.51|522.41|518.41|14
1617093280000|2021-03-30 08:34:40|522.51|518.51|522.52|518.52|522.52|518.52|522.5|518.5|6
1617093290000|2021-03-30 08:34:50|522.51|518.51|522.57|518.57|522.57|518.57|522.51|518.51|8
1617093300000|2021-03-30 08:35:00|522.64|518.64|522.56|518.56|522.64|518.64|522.5|518.5|15
1617093310000|2021-03-30 08:35:10|522.55|518.55|522.62|518.62|522.62|518.62|522.54|518.54|8
1617093320000|2021-03-30 08:35:20|522.65|518.65|522.62|518.62|522.67|518.67|522.62|518.62|11
1617093330000|2021-03-30 08:35:30|522.61|518.61|522.62|518.62|522.62|518.62|522.61|518.61|2
1617093340000|2021-03-30 08:35:40|522.61|518.61|522.63|518.63|522.63|518.63|522.61|518.61|12
1617093350000|2021-03-30 08:35:50|522.62|518.62|522.49|518.49|522.62|518.62|522.46|518.46|14
1617093360000|2021-03-30 08:36:00|522.48|518.48|522.5|518.5|522.5|518.5|522.45|518.45|12
1617093370000|2021-03-30 08:36:10|522.48|518.48|522.41|518.41|522.5|518.5|522.4|518.4|16
1617093380000|2021-03-30 08:36:20|522.38|518.38|522.38|518.38|522.39|518.39|522.38|518.38|5
1617093390000|2021-03-30 08:36:30|522.36|518.36|522.38|518.38|522.39|518.39|522.35|518.35|7
1617093400000|2021-03-30 08:36:40|522.39|518.39|522.31|518.31|522.39|518.39|522.31|518.31|7
1617093410000|2021-03-30 08:36:50|522.32|518.32|522.31|518.31|522.39|518.39|522.3|518.3|14
1617093420000|2021-03-30 08:37:00|522.32|518.32|522.31|518.31|522.32|518.32|522.24|518.24|9
1617093430000|2021-03-30 08:37:10|522.3|518.3|522.3|518.3|522.3|518.3|522.29|518.29|5
1617093440000|2021-03-30 08:37:20|522.31|518.31|522.16|518.16|522.31|518.31|522.14|518.14|13
1617093450000|2021-03-30 08:37:30|522.03|518.03|522.15|518.15|522.17|518.17|522.03|518.03|11
1617093460000|2021-03-30 08:37:40|522.14|518.14|522.11|518.11|522.15|518.15|522.11|518.11|6
1617093470000|2021-03-30 08:37:50|522.14|518.14|522.14|518.14|522.14|518.14|522.13|518.13|3
1617093480000|2021-03-30 08:38:00|522.15|518.15|522.16|518.16|522.16|518.16|522.15|518.15|8
1617093490000|2021-03-30 08:38:10|522.17|518.17|522.21|518.21|522.21|518.21|522.12|518.12|9
1617093500000|2021-03-30 08:38:20|522.23|518.23|522.21|518.21|522.23|518.23|522.19|518.19|4
1617093510000|2021-03-30 08:38:30|522.2|518.2|522.29|518.29|522.29|518.29|522.18|518.18|8
1617093520000|2021-03-30 08:38:40|522.45|518.45|522.36|518.36|522.53|518.53|522.31|518.31|12
1617093530000|2021-03-30 08:38:50|522.46|518.46|522.46|518.46|522.47|518.47|522.46|518.46|3
1617093540000|2021-03-30 08:39:00|522.48|518.48|522.55|518.55|522.55|518.55|522.4|518.4|9
1617093550000|2021-03-30 08:39:10|522.56|518.56|522.64|518.64|522.67|518.67|522.56|518.56|4
1617093560000|2021-03-30 08:39:20|522.69|518.69|522.64|518.64|522.7|518.7|522.64|518.64|4
1617093580000|2021-03-30 08:39:40|522.65|518.65|522.65|518.65|522.65|518.65|522.65|518.65|1
1617093590000|2021-03-30 08:39:50|522.7|518.7|522.71|518.71|522.72|518.72|522.66|518.66|5
1617093600000|2021-03-30 08:40:00|522.78|518.78|522.78|518.78|522.78|518.78|522.71|518.71|3
1617093620000|2021-03-30 08:40:20|522.8|518.8|522.71|518.71|522.9|518.9|522.71|518.71|8
1617093630000|2021-03-30 08:40:30|522.88|518.88|523.11|519.11|523.23|519.23|522.88|518.88|10
1617093640000|2021-03-30 08:40:40|523.09|519.09|522.88|518.88|523.09|519.09|522.86|518.86|11
1617093650000|2021-03-30 08:40:50|522.95|518.95|522.71|518.71|523|519|522.6|518.6|12
1617093660000|2021-03-30 08:41:00|522.7|518.7|522.77|518.77|522.77|518.77|522.68|518.68|5
1617093670000|2021-03-30 08:41:10|522.76|518.76|522.76|518.76|522.77|518.77|522.74|518.74|8
1617093680000|2021-03-30 08:41:20|522.78|518.78|522.72|518.72|522.79|518.79|522.71|518.71|8
1617093690000|2021-03-30 08:41:30|522.76|518.76|522.79|518.79|522.83|518.83|522.76|518.76|15
1617093700000|2021-03-30 08:41:40|522.8|518.8|522.78|518.78|522.81|518.81|522.72|518.72|13
1617093710000|2021-03-30 08:41:50|522.79|518.79|522.8|518.8|522.8|518.8|522.75|518.75|9
1617093720000|2021-03-30 08:42:00|522.75|518.75|522.77|518.77|522.84|518.84|522.75|518.75|19
1617093730000|2021-03-30 08:42:10|522.8|518.8|522.81|518.81|522.92|518.92|522.76|518.76|22
1617093740000|2021-03-30 08:42:20|522.79|518.79|523.18|519.18|523.24|519.24|522.79|518.79|25
1617093750000|2021-03-30 08:42:30|523.22|519.22|523.24|519.24|523.26|519.26|523.11|519.11|15
1617093760000|2021-03-30 08:42:40|523.27|519.27|523.24|519.24|523.31|519.31|523.23|519.23|19
1617093770000|2021-03-30 08:42:50|523.26|519.26|523.13|519.13|523.28|519.28|523.09|519.09|22
1617093780000|2021-03-30 08:43:00|523.08|519.08|523.3|519.3|523.3|519.3|523.06|519.06|15
1617093790000|2021-03-30 08:43:10|523.15|519.15|523.26|519.26|523.29|519.29|523.14|519.14|19
1617093800000|2021-03-30 08:43:20|523.25|519.25|523.28|519.28|523.28|519.28|523.19|519.19|17
1617093810000|2021-03-30 08:43:30|523.24|519.24|523.26|519.26|523.3|519.3|523.24|519.24|8
1617093820000|2021-03-30 08:43:40|523.27|519.27|523.26|519.26|523.27|519.27|523.26|519.26|2
1617093830000|2021-03-30 08:43:50|523.27|519.27|523.3|519.3|523.32|519.32|523.25|519.25|9
1617093840000|2021-03-30 08:44:00|523.26|519.26|523.49|519.49|523.55|519.55|523.26|519.26|15
1617093850000|2021-03-30 08:44:10|523.5|519.5|523.62|519.62|523.67|519.67|523.49|519.49|15
1617093860000|2021-03-30 08:44:20|523.94|519.94|523.96|519.96|524|520|523.94|519.94|6
1617093870000|2021-03-30 08:44:30|523.95|519.95|524.09|520.09|524.45|520.45|523.95|519.95|11
1617093880000|2021-03-30 08:44:40|524.44|520.44|524.27|520.27|524.82|520.82|524.2|520.2|18
1617093890000|2021-03-30 08:44:50|524.82|520.82|524.75|520.75|524.88|520.88|524.27|520.27|8
1617093900000|2021-03-30 08:45:00|524.92|520.92|524.72|520.72|524.92|520.92|524.69|520.69|13
1617093910000|2021-03-30 08:45:10|524.7|520.7|524.45|520.45|524.71|520.71|524.43|520.43|16
1617093920000|2021-03-30 08:45:20|524.44|520.44|524.8|520.8|524.8|520.8|524.44|520.44|20
1617093930000|2021-03-30 08:45:30|524.71|520.71|524.6|520.6|524.8|520.8|524.4|520.4|24
1617093940000|2021-03-30 08:45:40|524.67|520.67|524.66|520.66|524.68|520.68|524.52|520.52|16
1617093950000|2021-03-30 08:45:50|524.52|520.52|524.23|520.23|524.68|520.68|524.21|520.21|19
1617093960000|2021-03-30 08:46:00|524.4|520.4|524.16|520.16|524.4|520.4|524.07|520.07|18
1617093970000|2021-03-30 08:46:10|524.15|520.15|524.46|520.46|524.47|520.47|524.09|520.09|22
1617093980000|2021-03-30 08:46:20|524.47|520.47|524.2|520.2|524.5|520.5|524.13|520.13|20
1617093990000|2021-03-30 08:46:30|524.33|520.33|524.22|520.22|524.43|520.43|524.18|520.18|12
1617094000000|2021-03-30 08:46:40|524.36|520.36|524.31|520.31|524.42|520.42|524.31|520.31|13
1617094010000|2021-03-30 08:46:50|524.39|520.39|524.27|520.27|524.42|520.42|524.19|520.19|19
1617094020000|2021-03-30 08:47:00|524.26|520.26|524.03|520.03|524.33|520.33|524.03|520.03|17
1617094030000|2021-03-30 08:47:10|524.27|520.27|524.06|520.06|524.29|520.29|524.06|520.06|21
1617094040000|2021-03-30 08:47:20|524.14|520.14|524.01|520.01|524.14|520.14|524.01|520.01|15
1617094050000|2021-03-30 08:47:30|523.98|519.98|523.88|519.88|524.1|520.1|523.81|519.81|14
1617094060000|2021-03-30 08:47:40|523.85|519.85|524.13|520.13|524.14|520.14|523.81|519.81|16
1617094070000|2021-03-30 08:47:50|524.18|520.18|524.29|520.29|524.29|520.29|524.17|520.17|13
1617094080000|2021-03-30 08:48:00|524.3|520.3|524.25|520.25|524.3|520.3|524.24|520.24|5
1617094090000|2021-03-30 08:48:10|524.26|520.26|524.06|520.06|524.34|520.34|524.04|520.04|16
1617094100000|2021-03-30 08:48:20|524.03|520.03|524.31|520.31|524.35|520.35|524.03|520.03|14
1617094110000|2021-03-30 08:48:30|524.12|520.12|524.08|520.08|524.2|520.2|523.98|519.98|11
1617094120000|2021-03-30 08:48:40|524.1|520.1|524.07|520.07|524.1|520.1|524.05|520.05|11
1617094130000|2021-03-30 08:48:50|524.08|520.08|524.13|520.13|524.13|520.13|524.01|520.01|6
1617094140000|2021-03-30 08:49:00|524.12|520.12|523.9|519.9|524.12|520.12|523.9|519.9|11
1617094150000|2021-03-30 08:49:10|523.89|519.89|523.9|519.9|523.92|519.92|523.89|519.89|6
1617094160000|2021-03-30 08:49:20|523.89|519.89|523.89|519.89|523.9|519.9|523.89|519.89|5
1617094170000|2021-03-30 08:49:30|523.9|519.9|524.18|520.18|524.19|520.19|523.89|519.89|15
1617094180000|2021-03-30 08:49:40|524.22|520.22|524.22|520.22|524.24|520.24|524.22|520.22|4
1617094190000|2021-03-30 08:49:50|524.19|520.19|524.23|520.23|524.23|520.23|524.19|520.19|3
1617094200000|2021-03-30 08:50:00|524.24|520.24|524.36|520.36|524.39|520.39|524.05|520.05|15
1617094210000|2021-03-30 08:50:10|524.18|520.18|524.28|520.28|524.28|520.28|523.97|519.97|18
1617094220000|2021-03-30 08:50:20|524.32|520.32|524.29|520.29|524.32|520.32|524.29|520.29|2
1617094230000|2021-03-30 08:50:30|524.3|520.3|524.3|520.3|524.3|520.3|524.3|520.3|1
1617094240000|2021-03-30 08:50:40|524.29|520.29|524.17|520.17|524.29|520.29|523.98|519.98|15
1617094250000|2021-03-30 08:50:50|524.11|520.11|524.03|520.03|524.11|520.11|523.98|519.98|16
1617094260000|2021-03-30 08:51:00|524.04|520.04|524.04|520.04|524.05|520.05|524.04|520.04|3
1617094270000|2021-03-30 08:51:10|523.99|519.99|524|520|524|520|523.89|519.89|11
1617094280000|2021-03-30 08:51:20|524.04|520.04|524.08|520.08|524.08|520.08|524.03|520.03|9
1617094290000|2021-03-30 08:51:30|524.07|520.07|524.08|520.08|524.09|520.09|524.03|520.03|7
1617094300000|2021-03-30 08:51:40|524.03|520.03|524.07|520.07|524.08|520.08|524.03|520.03|7
1617094310000|2021-03-30 08:51:50|524.08|520.08|524.08|520.08|524.08|520.08|524.08|520.08|1
1617094320000|2021-03-30 08:52:00|524.07|520.07|524.08|520.08|524.08|520.08|524.07|520.07|2
1617094330000|2021-03-30 08:52:10|524.04|520.04|524.04|520.04|524.04|520.04|524.04|520.04|1
1617094340000|2021-03-30 08:52:20|524.08|520.08|524.08|520.08|524.1|520.1|524.08|520.08|4
1617094350000|2021-03-30 08:52:30|524.11|520.11|524.13|520.13|524.13|520.13|524.1|520.1|3
1617094370000|2021-03-30 08:52:50|524.12|520.12|523.91|519.91|524.12|520.12|523.91|519.91|9
1617094380000|2021-03-30 08:53:00|523.88|519.88|523.83|519.83|523.88|519.88|523.83|519.83|4
1617094390000|2021-03-30 08:53:10|523.8|519.8|523.78|519.78|523.8|519.8|523.77|519.77|5
1617094400000|2021-03-30 08:53:20|523.8|519.8|523.91|519.91|523.91|519.91|523.8|519.8|8
1617094410000|2021-03-30 08:53:30|523.92|519.92|523.84|519.84|523.92|519.92|523.82|519.82|10
1617094420000|2021-03-30 08:53:40|523.83|519.83|523.73|519.73|523.85|519.85|523.73|519.73|7
1617094430000|2021-03-30 08:53:50|523.74|519.74|523.53|519.53|523.82|519.82|523.53|519.53|9
1617094440000|2021-03-30 08:54:00|523.56|519.56|523.31|519.31|523.6|519.6|523.27|519.27|7
1617094450000|2021-03-30 08:54:10|523.27|519.27|523.31|519.31|523.31|519.31|523.27|519.27|4
1617094460000|2021-03-30 08:54:20|523.15|519.15|523.23|519.23|523.31|519.31|523.15|519.15|8
1617094470000|2021-03-30 08:54:30|523.11|519.11|522.97|518.97|523.11|519.11|522.97|518.97|17
1617094480000|2021-03-30 08:54:40|522.95|518.95|523.13|519.13|523.15|519.15|522.95|518.95|16
1617094490000|2021-03-30 08:54:50|523.14|519.14|522.98|518.98|523.14|519.14|522.98|518.98|10
1617094500000|2021-03-30 08:55:00|522.97|518.97|522.74|518.74|522.98|518.98|522.74|518.74|17
1617094510000|2021-03-30 08:55:10|522.8|518.8|522.81|518.81|522.82|518.82|522.8|518.8|9
1617094520000|2021-03-30 08:55:20|522.8|518.8|522.77|518.77|522.8|518.8|522.76|518.76|13
1617094530000|2021-03-30 08:55:30|522.78|518.78|522.78|518.78|522.78|518.78|522.76|518.76|9
1617094540000|2021-03-30 08:55:40|522.76|518.76|522.65|518.65|522.78|518.78|522.65|518.65|17
1617094550000|2021-03-30 08:55:50|522.67|518.67|522.36|518.36|522.69|518.69|522.33|518.33|19
1617094560000|2021-03-30 08:56:00|522.37|518.37|522.25|518.25|522.38|518.38|522.24|518.24|20
1617094570000|2021-03-30 08:56:10|522.26|518.26|522.4|518.4|522.4|518.4|522.26|518.26|16
1617094580000|2021-03-30 08:56:20|522.39|518.39|522.27|518.27|522.41|518.41|522.25|518.25|19
1617094590000|2021-03-30 08:56:30|522.28|518.28|522.23|518.23|522.3|518.3|522.23|518.23|11
1617094600000|2021-03-30 08:56:40|522.21|518.21|522.34|518.34|522.38|518.38|522.2|518.2|21
1617094610000|2021-03-30 08:56:50|522.33|518.33|522.28|518.28|522.34|518.34|522.26|518.26|10
1617094620000|2021-03-30 08:57:00|522.29|518.29|522.3|518.3|522.3|518.3|522.28|518.28|6
1617094630000|2021-03-30 08:57:10|522.29|518.29|522.33|518.33|522.56|518.56|522.29|518.29|21
1617094640000|2021-03-30 08:57:20|522.32|518.32|522.34|518.34|522.46|518.46|522.32|518.32|13
1617094650000|2021-03-30 08:57:30|522.35|518.35|522.42|518.42|522.42|518.42|522.35|518.35|10
1617094660000|2021-03-30 08:57:40|522.41|518.41|522.48|518.48|522.5|518.5|522.39|518.39|15
1617094670000|2021-03-30 08:57:50|522.49|518.49|522.67|518.67|522.68|518.68|522.49|518.49|14
1617094680000|2021-03-30 08:58:00|522.66|518.66|522.67|518.67|522.67|518.67|522.62|518.62|10
1617094690000|2021-03-30 08:58:10|522.68|518.68|522.52|518.52|522.69|518.69|522.52|518.52|9
1617094700000|2021-03-30 08:58:20|522.55|518.55|522.69|518.69|522.7|518.7|522.55|518.55|12
1617094710000|2021-03-30 08:58:30|522.7|518.7|522.67|518.67|522.7|518.7|522.66|518.66|7
1617094720000|2021-03-30 08:58:40|522.66|518.66|522.78|518.78|522.79|518.79|522.66|518.66|14
1617094730000|2021-03-30 08:58:50|522.8|518.8|522.94|518.94|522.95|518.95|522.79|518.79|17
1617094740000|2021-03-30 08:59:00|522.95|518.95|522.86|518.86|522.95|518.95|522.76|518.76|9
1617094750000|2021-03-30 08:59:10|522.87|518.87|522.87|518.87|522.88|518.88|522.86|518.86|10
1617094760000|2021-03-30 08:59:20|522.86|518.86|522.76|518.76|522.88|518.88|522.76|518.76|11
1617094770000|2021-03-30 08:59:30|522.73|518.73|522.65|518.65|522.74|518.74|522.62|518.62|12
1617094780000|2021-03-30 08:59:40|522.64|518.64|522.71|518.71|522.74|518.74|522.64|518.64|12
1617094790000|2021-03-30 08:59:50|522.7|518.7|522.71|518.71|522.75|518.75|522.66|518.66|15
1617094800000|2021-03-30 09:00:00|522.72|518.72|522.63|518.63|522.72|518.72|522.63|518.63|12
1617094810000|2021-03-30 09:00:10|522.64|518.64|522.48|518.48|522.64|518.64|522.47|518.47|17
1617094820000|2021-03-30 09:00:20|522.47|518.47|522.2|518.2|522.47|518.47|522.19|518.19|11
1617094830000|2021-03-30 09:00:30|522.19|518.19|522.14|518.14|522.27|518.27|522.11|518.11|15
1617094840000|2021-03-30 09:00:40|522.16|518.16|522.07|518.07|522.16|518.16|522.06|518.06|14
1617094850000|2021-03-30 09:00:50|522.06|518.06|522.13|518.13|522.13|518.13|522.05|518.05|17
1617094860000|2021-03-30 09:01:00|522.12|518.12|522.1|518.1|522.12|518.12|522.07|518.07|18
1617094870000|2021-03-30 09:01:10|522.13|518.13|522.11|518.11|522.13|518.13|522.08|518.08|15
1617094880000|2021-03-30 09:01:20|522.1|518.1|522.09|518.09|522.11|518.11|522.06|518.06|16
1617094890000|2021-03-30 09:01:30|522.08|518.08|522.16|518.16|522.16|518.16|522.06|518.06|12
1617094900000|2021-03-30 09:01:40|522.14|518.14|522.12|518.12|522.15|518.15|522.07|518.07|20
1617094910000|2021-03-30 09:01:50|522.08|518.08|522.08|518.08|522.15|518.15|522.08|518.08|21
1617094920000|2021-03-30 09:02:00|522.1|518.1|522.02|518.02|522.1|518.1|522.01|518.01|11
1617094930000|2021-03-30 09:02:10|522.11|518.11|522.17|518.17|522.21|518.21|522.11|518.11|16
1617094940000|2021-03-30 09:02:20|522.19|518.19|522.19|518.19|522.21|518.21|522.16|518.16|16
1617094950000|2021-03-30 09:02:30|522.18|518.18|522.38|518.38|522.38|518.38|522.18|518.18|11
1617094960000|2021-03-30 09:02:40|522.35|518.35|522.39|518.39|522.41|518.41|522.35|518.35|18
1617094970000|2021-03-30 09:02:50|522.4|518.4|522.37|518.37|522.41|518.41|522.37|518.37|12
1617094980000|2021-03-30 09:03:00|522.29|518.29|522.27|518.27|522.3|518.3|522.26|518.26|14
1617094990000|2021-03-30 09:03:10|522.26|518.26|522.15|518.15|522.26|518.26|522.11|518.11|19
1617095000000|2021-03-30 09:03:20|522.12|518.12|522.14|518.14|522.16|518.16|522.12|518.12|11
1617095010000|2021-03-30 09:03:30|522.12|518.12|522.15|518.15|522.18|518.18|522.11|518.11|11
1617095020000|2021-03-30 09:03:40|522.16|518.16|522.03|518.03|522.17|518.17|522.03|518.03|19
1617095030000|2021-03-30 09:03:50|522.04|518.04|522.05|518.05|522.14|518.14|522.03|518.03|18
1617095040000|2021-03-30 09:04:00|522.03|518.03|522.04|518.04|522.12|518.12|522.02|518.02|16
1617095050000|2021-03-30 09:04:10|522.03|518.03|522.17|518.17|522.22|518.22|522|518|18
1617095060000|2021-03-30 09:04:20|522.19|518.19|522.2|518.2|522.25|518.25|522.19|518.19|11
1617095070000|2021-03-30 09:04:30|522.21|518.21|522.21|518.21|522.23|518.23|522.18|518.18|12
1617095080000|2021-03-30 09:04:40|522.2|518.2|522.22|518.22|522.23|518.23|522.2|518.2|14
1617095090000|2021-03-30 09:04:50|522.21|518.21|522.22|518.22|522.23|518.23|522.19|518.19|13
1617095100000|2021-03-30 09:05:00|522.24|518.24|522.25|518.25|522.25|518.25|522.2|518.2|8
1617095110000|2021-03-30 09:05:10|522.26|518.26|522.68|518.68|522.7|518.7|522.25|518.25|16
1617095120000|2021-03-30 09:05:20|522.69|518.69|522.52|518.52|522.74|518.74|522.52|518.52|20
1617095130000|2021-03-30 09:05:30|522.53|518.53|522.57|518.57|522.57|518.57|522.53|518.53|9
1617095140000|2021-03-30 09:05:40|522.46|518.46|522.6|518.6|522.6|518.6|522.45|518.45|7
1617095150000|2021-03-30 09:05:50|522.59|518.59|522.51|518.51|522.6|518.6|522.51|518.51|13
1617095160000|2021-03-30 09:06:00|522.5|518.5|522.37|518.37|522.5|518.5|522.36|518.36|9
1617095170000|2021-03-30 09:06:10|522.38|518.38|522.38|518.38|522.39|518.39|522.36|518.36|10
1617095180000|2021-03-30 09:06:20|522.37|518.37|522.41|518.41|522.41|518.41|522.37|518.37|12
1617095190000|2021-03-30 09:06:30|522.39|518.39|522.37|518.37|522.41|518.41|522.36|518.36|13
1617095200000|2021-03-30 09:06:40|522.38|518.38|522.45|518.45|522.46|518.46|522.37|518.37|11
1617095210000|2021-03-30 09:06:50|522.43|518.43|522.45|518.45|522.46|518.46|522.43|518.43|6
1617095220000|2021-03-30 09:07:00|522.43|518.43|522.49|518.49|522.51|518.51|522.43|518.43|10
1617095230000|2021-03-30 09:07:10|522.51|518.51|522.62|518.62|522.62|518.62|522.51|518.51|10
1617095240000|2021-03-30 09:07:20|522.63|518.63|522.67|518.67|522.67|518.67|522.63|518.63|7
1617095250000|2021-03-30 09:07:30|522.68|518.68|522.7|518.7|522.7|518.7|522.68|518.68|3
1617095270000|2021-03-30 09:07:50|522.68|518.68|522.68|518.68|522.68|518.68|522.67|518.67|3
1617095280000|2021-03-30 09:08:00|522.76|518.76|522.82|518.82|522.82|518.82|522.76|518.76|3
1617095290000|2021-03-30 09:08:10|522.8|518.8|522.82|518.82|522.82|518.82|522.8|518.8|3
1617095300000|2021-03-30 09:08:20|522.86|518.86|522.88|518.88|522.88|518.88|522.85|518.85|3
1617095310000|2021-03-30 09:08:30|522.89|518.89|522.8|518.8|522.89|518.89|522.78|518.78|7
1617095320000|2021-03-30 09:08:40|522.81|518.81|522.87|518.87|522.87|518.87|522.8|518.8|7
1617095330000|2021-03-30 09:08:50|522.88|518.88|523.04|519.04|523.06|519.06|522.88|518.88|11
1617095340000|2021-03-30 09:09:00|523.03|519.03|523.08|519.08|523.08|519.08|523.02|519.02|11
1617095350000|2021-03-30 09:09:10|523.04|519.04|523.07|519.07|523.08|519.08|523.04|519.04|11
1617095360000|2021-03-30 09:09:20|523.08|519.08|523.13|519.13|523.15|519.15|523.07|519.07|17
1617095370000|2021-03-30 09:09:30|523.16|519.16|523.25|519.25|523.26|519.26|523.13|519.13|15
1617095380000|2021-03-30 09:09:40|523.33|519.33|523.49|519.49|523.51|519.51|523.33|519.33|15
1617095390000|2021-03-30 09:09:50|523.46|519.46|523.49|519.49|523.52|519.52|523.46|519.46|14
1617095400000|2021-03-30 09:10:00|523.48|519.48|523.67|519.67|523.68|519.68|523.48|519.48|13
1617095410000|2021-03-30 09:10:10|523.68|519.68|523.48|519.48|523.73|519.73|523.48|519.48|13
1617095420000|2021-03-30 09:10:20|523.45|519.45|523.46|519.46|523.48|519.48|523.42|519.42|15
1617095430000|2021-03-30 09:10:30|523.47|519.47|523.46|519.46|523.48|519.48|523.43|519.43|16
1617095440000|2021-03-30 09:10:40|523.45|519.45|523.45|519.45|523.46|519.46|523.43|519.43|9
1617095450000|2021-03-30 09:10:50|523.44|519.44|523.49|519.49|523.49|519.49|523.44|519.44|10
1617095460000|2021-03-30 09:11:00|523.47|519.47|523.45|519.45|523.47|519.47|523.44|519.44|10
1617095470000|2021-03-30 09:11:10|523.48|519.48|523.42|519.42|523.48|519.48|523.39|519.39|12
1617095480000|2021-03-30 09:11:20|523.41|519.41|523.68|519.68|523.78|519.78|523.41|519.41|20
1617095490000|2021-03-30 09:11:30|523.67|519.67|523.51|519.51|523.69|519.69|523.51|519.51|16
1617095500000|2021-03-30 09:11:40|523.49|519.49|523.44|519.44|523.51|519.51|523.41|519.41|16
1617095510000|2021-03-30 09:11:50|523.45|519.45|523.43|519.43|523.45|519.45|523.38|519.38|11
1617095520000|2021-03-30 09:12:00|523.44|519.44|523.43|519.43|523.44|519.44|523.42|519.42|8
1617095530000|2021-03-30 09:12:10|523.42|519.42|523.42|519.42|523.43|519.43|523.42|519.42|3
1617095540000|2021-03-30 09:12:20|523.41|519.41|523.42|519.42|523.42|519.42|523.41|519.41|2
1617095550000|2021-03-30 09:12:30|523.44|519.44|523.6|519.6|523.6|519.6|523.44|519.44|13
1617095560000|2021-03-30 09:12:40|523.61|519.61|523.77|519.77|523.82|519.82|523.61|519.61|19
1617095570000|2021-03-30 09:12:50|523.79|519.79|523.78|519.78|523.79|519.79|523.76|519.76|10
1617095580000|2021-03-30 09:13:00|523.76|519.76|523.76|519.76|523.78|519.78|523.76|519.76|3
1617095590000|2021-03-30 09:13:10|523.78|519.78|523.76|519.76|523.78|519.78|523.76|519.76|8
1617095600000|2021-03-30 09:13:20|523.77|519.77|523.76|519.76|523.8|519.8|523.75|519.75|13
1617095610000|2021-03-30 09:13:30|523.78|519.78|523.75|519.75|523.78|519.78|523.75|519.75|7
1617095620000|2021-03-30 09:13:40|523.76|519.76|523.68|519.68|523.76|519.76|523.68|519.68|9
1617095630000|2021-03-30 09:13:50|523.65|519.65|524.21|520.21|524.21|520.21|523.65|519.65|17
1617095640000|2021-03-30 09:14:00|524.23|520.23|524.19|520.19|524.23|520.23|524.19|520.19|15
1617095650000|2021-03-30 09:14:10|524.21|520.21|524.16|520.16|524.24|520.24|524.06|520.06|22
1617095660000|2021-03-30 09:14:20|524.17|520.17|524|520|524.17|520.17|523.98|519.98|23
1617095670000|2021-03-30 09:14:30|524.01|520.01|523.88|519.88|524.01|520.01|523.88|519.88|21
1617095680000|2021-03-30 09:14:40|523.89|519.89|523.88|519.88|523.9|519.9|523.88|519.88|15
1617095690000|2021-03-30 09:14:50|523.87|519.87|523.88|519.88|523.9|519.9|523.86|519.86|18
1617095700000|2021-03-30 09:15:00|523.89|519.89|523.8|519.8|523.89|519.89|523.8|519.8|9
1617095710000|2021-03-30 09:15:10|523.81|519.81|523.66|519.66|523.82|519.82|523.66|519.66|14
1617095720000|2021-03-30 09:15:20|523.62|519.62|523.51|519.51|523.63|519.63|523.49|519.49|13
1617095730000|2021-03-30 09:15:30|523.5|519.5|523.42|519.42|523.52|519.52|523.42|519.42|13
1617095740000|2021-03-30 09:15:40|523.39|519.39|523.33|519.33|523.39|519.39|523.33|519.33|7
1617095750000|2021-03-30 09:15:50|523.25|519.25|523.46|519.46|523.46|519.46|523.22|519.22|13
1617095760000|2021-03-30 09:16:00|523.47|519.47|523.46|519.46|523.47|519.47|523.45|519.45|8
1617095770000|2021-03-30 09:16:10|523.42|519.42|523.37|519.37|523.42|519.42|523.35|519.35|7
1617095780000|2021-03-30 09:16:20|523.36|519.36|523.37|519.37|523.37|519.37|523.36|519.36|4
1617095790000|2021-03-30 09:16:30|523.36|519.36|523.36|519.36|523.36|519.36|523.36|519.36|1
1617095800000|2021-03-30 09:16:40|523.33|519.33|523.32|519.32|523.35|519.35|523.32|519.32|7
1617095810000|2021-03-30 09:16:50|523.33|519.33|523.23|519.23|523.33|519.33|523.13|519.13|13
1617095820000|2021-03-30 09:17:00|523.25|519.25|523.25|519.25|523.25|519.25|523.2|519.2|10
1617095830000|2021-03-30 09:17:10|523.24|519.24|523.11|519.11|523.24|519.24|523.11|519.11|6
1617095840000|2021-03-30 09:17:20|523.12|519.12|523.16|519.16|523.19|519.19|523.12|519.12|11
1617095850000|2021-03-30 09:17:30|523.15|519.15|523.18|519.18|523.18|519.18|523.15|519.15|11
1617095860000|2021-03-30 09:17:40|523.19|519.19|523.34|519.34|523.35|519.35|523.19|519.19|13
1617095870000|2021-03-30 09:17:50|523.32|519.32|523.36|519.36|523.37|519.37|523.32|519.32|8
1617095880000|2021-03-30 09:18:00|523.39|519.39|523.61|519.61|523.65|519.65|523.39|519.39|18
1617095890000|2021-03-30 09:18:10|523.6|519.6|523.65|519.65|523.66|519.66|523.6|519.6|13
1617095900000|2021-03-30 09:18:20|523.63|519.63|523.75|519.75|523.75|519.75|523.61|519.61|6
1617095910000|2021-03-30 09:18:30|523.76|519.76|524.01|520.01|524.01|520.01|523.76|519.76|13
1617095920000|2021-03-30 09:18:40|523.99|519.99|523.98|519.98|524|520|523.98|519.98|12
1617095930000|2021-03-30 09:18:50|523.99|519.99|523.96|519.96|524.01|520.01|523.88|519.88|12
1617095940000|2021-03-30 09:19:00|523.95|519.95|523.92|519.92|523.95|519.95|523.85|519.85|13
1617095950000|2021-03-30 09:19:10|523.93|519.93|523.92|519.92|523.97|519.97|523.85|519.85|14
1617095960000|2021-03-30 09:19:20|523.96|519.96|523.98|519.98|523.99|519.99|523.95|519.95|14
1617095970000|2021-03-30 09:19:30|523.97|519.97|524.04|520.04|524.04|520.04|523.97|519.97|7
1617095980000|2021-03-30 09:19:40|524.03|520.03|523.97|519.97|524.07|520.07|523.97|519.97|12
1617095990000|2021-03-30 09:19:50|523.96|519.96|523.95|519.95|524.05|520.05|523.95|519.95|13
1617096000000|2021-03-30 09:20:00|523.96|519.96|523.85|519.85|523.96|519.96|523.83|519.83|10
1617096010000|2021-03-30 09:20:10|523.87|519.87|523.84|519.84|523.9|519.9|523.84|519.84|10
1617096020000|2021-03-30 09:20:20|523.85|519.85|523.63|519.63|523.86|519.86|523.63|519.63|11
1617096030000|2021-03-30 09:20:30|523.64|519.64|523.62|519.62|523.64|519.64|523.6|519.6|11
1617096040000|2021-03-30 09:20:40|523.61|519.61|523.5|519.5|523.63|519.63|523.5|519.5|11
1617096050000|2021-03-30 09:20:50|523.48|519.48|523.51|519.51|523.54|519.54|523.48|519.48|15
1617096060000|2021-03-30 09:21:00|523.5|519.5|523.53|519.53|523.55|519.55|523.48|519.48|13
1617096070000|2021-03-30 09:21:10|523.54|519.54|523.47|519.47|523.54|519.54|523.47|519.47|9
1617096080000|2021-03-30 09:21:20|523.46|519.46|523.23|519.23|523.46|519.46|523.23|519.23|13
1617096090000|2021-03-30 09:21:30|523.3|519.3|523.22|519.22|523.3|519.3|523.22|519.22|9
1617096100000|2021-03-30 09:21:40|523.21|519.21|523.33|519.33|523.33|519.33|523.21|519.21|6
1617096110000|2021-03-30 09:21:50|523.32|519.32|523.33|519.33|523.33|519.33|523.32|519.32|2
1617096120000|2021-03-30 09:22:00|523.34|519.34|523.29|519.29|523.36|519.36|523.29|519.29|14
1617096130000|2021-03-30 09:22:10|523.33|519.33|523.27|519.27|523.35|519.35|523.26|519.26|13
1617096140000|2021-03-30 09:22:20|523.26|519.26|523.33|519.33|523.35|519.35|523.15|519.15|9
1617096150000|2021-03-30 09:22:30|523.31|519.31|523.32|519.32|523.32|519.32|523.29|519.29|7
1617096160000|2021-03-30 09:22:40|523.34|519.34|523.16|519.16|523.34|519.34|523.16|519.16|16
1617096170000|2021-03-30 09:22:50|523.15|519.15|523.11|519.11|523.18|519.18|523.04|519.04|18
1617096180000|2021-03-30 09:23:00|523.12|519.12|522.93|518.93|523.12|519.12|522.91|518.91|21
1617096190000|2021-03-30 09:23:10|522.95|518.95|523.04|519.04|523.16|519.16|522.95|518.95|19
1617096200000|2021-03-30 09:23:20|523.05|519.05|522.9|518.9|523.08|519.08|522.89|518.89|16
1617096210000|2021-03-30 09:23:30|522.89|518.89|522.85|518.85|522.97|518.97|522.85|518.85|18
1617096220000|2021-03-30 09:23:40|522.87|518.87|522.87|518.87|522.89|518.89|522.86|518.86|11
1617096230000|2021-03-30 09:23:50|522.88|518.88|522.81|518.81|522.88|518.88|522.81|518.81|10
1617096240000|2021-03-30 09:24:00|522.82|518.82|522.83|518.83|522.83|518.83|522.82|518.82|2
1617096250000|2021-03-30 09:24:10|522.81|518.81|522.81|518.81|522.81|518.81|522.8|518.8|5
1617096260000|2021-03-30 09:24:20|522.8|518.8|522.65|518.65|522.82|518.82|522.64|518.64|19
1617096270000|2021-03-30 09:24:30|522.61|518.61|522.48|518.48|522.63|518.63|522.48|518.48|19
1617096280000|2021-03-30 09:24:40|522.47|518.47|522.5|518.5|522.5|518.5|522.46|518.46|14
1617096290000|2021-03-30 09:24:50|522.53|518.53|522.47|518.47|522.55|518.55|522.47|518.47|9
1617096300000|2021-03-30 09:25:00|522.48|518.48|522.38|518.38|522.5|518.5|522.37|518.37|9
1617096310000|2021-03-30 09:25:10|522.36|518.36|522.07|518.07|522.39|518.39|522.07|518.07|18
1617096320000|2021-03-30 09:25:20|522.1|518.1|522.16|518.16|522.16|518.16|522.05|518.05|16
1617096330000|2021-03-30 09:25:30|522.17|518.17|522.16|518.16|522.17|518.17|522.15|518.15|13
1617096340000|2021-03-30 09:25:40|522.17|518.17|522.28|518.28|522.28|518.28|522.15|518.15|12
1617096350000|2021-03-30 09:25:50|522.3|518.3|522.37|518.37|522.39|518.39|522.3|518.3|9
1617096360000|2021-03-30 09:26:00|522.4|518.4|522.54|518.54|522.54|518.54|522.36|518.36|15
1617096370000|2021-03-30 09:26:10|522.55|518.55|522.72|518.72|522.76|518.76|522.55|518.55|17
1617096380000|2021-03-30 09:26:20|522.76|518.76|523.26|519.26|523.26|519.26|522.75|518.75|20
1617096390000|2021-03-30 09:26:30|523.35|519.35|523.34|519.34|523.35|519.35|523.33|519.33|3
1617096400000|2021-03-30 09:26:40|523.38|519.38|523.54|519.54|523.54|519.54|523.37|519.37|11
1617096410000|2021-03-30 09:26:50|523.58|519.58|523.4|519.4|523.58|519.58|523.34|519.34|15
1617096420000|2021-03-30 09:27:00|523.42|519.42|523.38|519.38|523.47|519.47|523.36|519.36|19
1617096430000|2021-03-30 09:27:10|523.41|519.41|523.46|519.46|523.51|519.51|523.41|519.41|14
1617096440000|2021-03-30 09:27:20|523.47|519.47|523.55|519.55|523.55|519.55|523.46|519.46|11
1617096450000|2021-03-30 09:27:30|523.49|519.49|523.62|519.62|523.63|519.63|523.46|519.46|16
1617096460000|2021-03-30 09:27:40|523.63|519.63|523.86|519.86|523.86|519.86|523.62|519.62|21
1617096470000|2021-03-30 09:27:50|523.83|519.83|523.83|519.83|523.85|519.85|523.8|519.8|20
1617096480000|2021-03-30 09:28:00|523.84|519.84|523.8|519.8|523.84|519.84|523.73|519.73|18
1617096490000|2021-03-30 09:28:10|523.79|519.79|523.82|519.82|523.85|519.85|523.79|519.79|14
1617096500000|2021-03-30 09:28:20|523.8|519.8|523.89|519.89|523.92|519.92|523.78|519.78|18
1617096510000|2021-03-30 09:28:30|523.91|519.91|523.91|519.91|523.94|519.94|523.87|519.87|9
1617096520000|2021-03-30 09:28:40|523.92|519.92|523.87|519.87|523.93|519.93|523.87|519.87|10
1617096530000|2021-03-30 09:28:50|523.89|519.89|523.7|519.7|523.89|519.89|523.7|519.7|17
1617096540000|2021-03-30 09:29:00|523.69|519.69|523.55|519.55|523.7|519.7|523.55|519.55|10
1617096550000|2021-03-30 09:29:10|523.54|519.54|523.56|519.56|523.57|519.57|523.53|519.53|6
1617096560000|2021-03-30 09:29:20|523.57|519.57|523.76|519.76|523.76|519.76|523.54|519.54|20
1617096570000|2021-03-30 09:29:30|523.74|519.74|523.8|519.8|523.81|519.81|523.74|519.74|14
1617096580000|2021-03-30 09:29:40|523.79|519.79|523.56|519.56|523.79|519.79|523.56|519.56|17
1617096590000|2021-03-30 09:29:50|523.57|519.57|523.58|519.58|523.59|519.59|523.56|519.56|12
1617096600000|2021-03-30 09:30:00|523.57|519.57|523.57|519.57|523.58|519.58|523.55|519.55|12
1617096610000|2021-03-30 09:30:10|523.56|519.56|523.51|519.51|523.56|519.56|523.48|519.48|10
1617096620000|2021-03-30 09:30:20|523.5|519.5|523.29|519.29|523.5|519.5|523.28|519.28|17
1617096630000|2021-03-30 09:30:30|523.3|519.3|523.22|519.22|523.31|519.31|523.22|519.22|14
1617096640000|2021-03-30 09:30:40|523.24|519.24|523.05|519.05|523.25|519.25|523.05|519.05|13
1617096650000|2021-03-30 09:30:50|523.03|519.03|523.05|519.05|523.09|519.09|523.03|519.03|13
1617096660000|2021-03-30 09:31:00|523.04|519.04|522.92|518.92|523.05|519.05|522.9|518.9|8
1617096670000|2021-03-30 09:31:10|522.9|518.9|522.89|518.89|522.91|518.91|522.89|518.89|7
1617096680000|2021-03-30 09:31:20|522.91|518.91|522.89|518.89|522.91|518.91|522.89|518.89|5
1617096690000|2021-03-30 09:31:30|522.91|518.91|522.9|518.9|522.91|518.91|522.9|518.9|4
1617096700000|2021-03-30 09:31:40|522.91|518.91|522.89|518.89|522.91|518.91|522.89|518.89|3
1617096710000|2021-03-30 09:31:50|522.92|518.92|522.76|518.76|522.97|518.97|522.73|518.73|17
1617096720000|2021-03-30 09:32:00|522.81|518.81|522.69|518.69|522.81|518.81|522.69|518.69|17
1617096730000|2021-03-30 09:32:10|522.7|518.7|522.92|518.92|522.92|518.92|522.69|518.69|17
1617096740000|2021-03-30 09:32:20|522.9|518.9|523.01|519.01|523.01|519.01|522.89|518.89|17
1617096750000|2021-03-30 09:32:30|523.03|519.03|523.03|519.03|523.05|519.05|523.01|519.01|15
1617096760000|2021-03-30 09:32:40|523.04|519.04|523.08|519.08|523.08|519.08|523.03|519.03|10
1617096770000|2021-03-30 09:32:50|523.11|519.11|523.31|519.31|523.31|519.31|523.09|519.09|15
1617096780000|2021-03-30 09:33:00|523.32|519.32|523.47|519.47|523.47|519.47|523.32|519.32|18
1617096790000|2021-03-30 09:33:10|523.45|519.45|523.51|519.51|523.52|519.52|523.45|519.45|12
1617096800000|2021-03-30 09:33:20|523.5|519.5|523.73|519.73|523.73|519.73|523.5|519.5|15
1617096810000|2021-03-30 09:33:30|523.72|519.72|523.93|519.93|524.06|520.06|523.72|519.72|20
1617096820000|2021-03-30 09:33:40|524.27|520.27|524.76|520.76|524.78|520.78|524.24|520.24|17
1617096830000|2021-03-30 09:33:50|524.75|520.75|525.19|521.19|525.24|521.24|524.73|520.73|23
1617096840000|2021-03-30 09:34:00|525.14|521.14|524.99|520.99|525.14|521.14|524.62|520.62|18
1617096850000|2021-03-30 09:34:10|525|521|525.3|521.3|525.35|521.35|525|521|20
1617096860000|2021-03-30 09:34:20|525.29|521.29|525.34|521.34|525.42|521.42|525.29|521.29|22
1617096870000|2021-03-30 09:34:30|525.32|521.32|525.29|521.29|525.32|521.32|525.04|521.04|25
1617096880000|2021-03-30 09:34:40|525.3|521.3|525.05|521.05|525.45|521.45|525.02|521.02|22
1617096890000|2021-03-30 09:34:50|525.1|521.1|524.92|520.92|525.17|521.17|524.9|520.9|24
1617096900000|2021-03-30 09:35:00|524.95|520.95|525.16|521.16|525.16|521.16|524.89|520.89|24
1617096910000|2021-03-30 09:35:10|525.18|521.18|525.34|521.34|525.34|521.34|525.16|521.16|19
1617096920000|2021-03-30 09:35:20|525.35|521.35|525.13|521.13|525.35|521.35|525.05|521.05|19
1617096930000|2021-03-30 09:35:30|525.14|521.14|525.41|521.41|525.61|521.61|525.04|521.04|24
1617096940000|2021-03-30 09:35:40|525.36|521.36|525.65|521.65|525.7|521.7|525.3|521.3|19
1617096950000|2021-03-30 09:35:50|525.64|521.64|525.85|521.85|525.89|521.89|525.61|521.61|18
1617096960000|2021-03-30 09:36:00|525.83|521.83|525.72|521.72|525.86|521.86|525.68|521.68|22
1617096970000|2021-03-30 09:36:10|525.73|521.73|525.82|521.82|525.92|521.92|525.59|521.59|23
1617096980000|2021-03-30 09:36:20|525.79|521.79|525.9|521.9|525.9|521.9|525.58|521.58|24
1617096990000|2021-03-30 09:36:30|525.89|521.89|525.97|521.97|525.97|521.97|525.89|521.89|17
1617097000000|2021-03-30 09:36:40|525.96|521.96|526.05|522.05|526.05|522.05|525.84|521.84|19
1617097010000|2021-03-30 09:36:50|526.06|522.06|526.14|522.14|526.14|522.14|525.82|521.82|22
1617097020000|2021-03-30 09:37:00|526.17|522.17|525.95|521.95|526.17|522.17|525.81|521.81|20
1617097030000|2021-03-30 09:37:10|525.97|521.97|526.11|522.11|526.14|522.14|525.97|521.97|20
1617097040000|2021-03-30 09:37:20|526.12|522.12|525.91|521.91|526.13|522.13|525.77|521.77|19
1617097050000|2021-03-30 09:37:30|525.9|521.9|526.06|522.06|526.07|522.07|525.75|521.75|22
1617097060000|2021-03-30 09:37:40|526.08|522.08|526.17|522.17|526.21|522.21|526.08|522.08|19
1617097070000|2021-03-30 09:37:50|526.16|522.16|526.14|522.14|526.2|522.2|525.99|521.99|22
1617097080000|2021-03-30 09:38:00|526.13|522.13|526.24|522.24|526.24|522.24|526.11|522.11|20
1617097090000|2021-03-30 09:38:10|526.21|522.21|526.18|522.18|526.23|522.23|526.13|522.13|21
1617097100000|2021-03-30 09:38:20|526.2|522.2|526.1|522.1|526.2|522.2|525.95|521.95|23
1617097110000|2021-03-30 09:38:30|526.12|522.12|526.15|522.15|526.18|522.18|526.08|522.08|23
1617097120000|2021-03-30 09:38:40|526.14|522.14|526.24|522.24|526.25|522.25|526.13|522.13|22
1617097130000|2021-03-30 09:38:50|526.26|522.26|526.19|522.19|526.27|522.27|526.07|522.07|23
1617097140000|2021-03-30 09:39:00|526.17|522.17|525.98|521.98|526.19|522.19|525.94|521.94|17
1617097150000|2021-03-30 09:39:10|526.08|522.08|526.23|522.23|526.23|522.23|526.06|522.06|19
1617097160000|2021-03-30 09:39:20|526.25|522.25|526.16|522.16|526.27|522.27|526.05|522.05|23
1617097170000|2021-03-30 09:39:30|526.17|522.17|526.08|522.08|526.17|522.17|526.08|522.08|12
1617097180000|2021-03-30 09:39:40|526.07|522.07|526.09|522.09|526.13|522.13|526.01|522.01|18
1617097190000|2021-03-30 09:39:50|526.1|522.1|526.12|522.12|526.17|522.17|526.05|522.05|21
1617097200000|2021-03-30 09:40:00|526.13|522.13|526.17|522.17|526.27|522.27|526.01|522.01|17
1617097210000|2021-03-30 09:40:10|526.16|522.16|526.23|522.23|526.23|522.23|526.14|522.14|17
1617097220000|2021-03-30 09:40:20|526.22|522.22|526.27|522.27|526.28|522.28|526.09|522.09|19
1617097230000|2021-03-30 09:40:30|526.25|522.25|526.13|522.13|526.26|522.26|525.97|521.97|23
1617097240000|2021-03-30 09:40:40|526.12|522.12|526.25|522.25|526.25|522.25|526.11|522.11|18
1617097250000|2021-03-30 09:40:50|526.23|522.23|526.17|522.17|526.26|522.26|526.17|522.17|15
1617097260000|2021-03-30 09:41:00|526.16|522.16|526.26|522.26|526.26|522.26|526.16|522.16|14
1617097270000|2021-03-30 09:41:10|526.27|522.27|526.22|522.22|526.29|522.29|526.1|522.1|19
1617097280000|2021-03-30 09:41:20|526.25|522.25|526.44|522.44|526.44|522.44|526.16|522.16|19
1617097290000|2021-03-30 09:41:30|526.43|522.43|526.21|522.21|526.44|522.44|526.1|522.1|24
1617097300000|2021-03-30 09:41:40|526.17|522.17|526.18|522.18|526.33|522.33|526.17|522.17|20
1617097310000|2021-03-30 09:41:50|526.26|522.26|526.05|522.05|526.26|522.26|525.99|521.99|27
1617097320000|2021-03-30 09:42:00|526.06|522.06|526.1|522.1|526.14|522.14|526.05|522.05|21
1617097330000|2021-03-30 09:42:10|526.11|522.11|526.22|522.22|526.22|522.22|526.11|522.11|23
1617097340000|2021-03-30 09:42:20|526.23|522.23|526.03|522.03|526.25|522.25|526|522|25
1617097350000|2021-03-30 09:42:30|526.05|522.05|526.11|522.11|526.22|522.22|525.94|521.94|24
1617097360000|2021-03-30 09:42:40|526.17|522.17|526.28|522.28|526.39|522.39|526.16|522.16|22
1617097370000|2021-03-30 09:42:50|526.29|522.29|526.28|522.28|526.32|522.32|526.19|522.19|21
1617097380000|2021-03-30 09:43:00|526.24|522.24|526.36|522.36|526.41|522.41|526.21|522.21|17
1617097390000|2021-03-30 09:43:10|526.4|522.4|526.44|522.44|526.45|522.45|526.28|522.28|23
1617097400000|2021-03-30 09:43:20|526.46|522.46|526.48|522.48|526.55|522.55|526.43|522.43|19
1617097410000|2021-03-30 09:43:30|526.33|522.33|526.45|522.45|526.59|522.59|526.33|522.33|21
1617097420000|2021-03-30 09:43:40|526.48|522.48|526.52|522.52|526.65|522.65|526.48|522.48|22
1617097430000|2021-03-30 09:43:50|526.49|522.49|526.81|522.81|526.9|522.9|526.41|522.41|24
1617097440000|2021-03-30 09:44:00|526.78|522.78|526.69|522.69|526.78|522.78|526.65|522.65|17
1617097450000|2021-03-30 09:44:10|526.7|522.7|526.73|522.73|526.73|522.73|526.65|522.65|10
1617097460000|2021-03-30 09:44:20|526.74|522.74|526.79|522.79|526.89|522.89|526.7|522.7|22
1617097470000|2021-03-30 09:44:30|526.69|522.69|526.81|522.81|526.88|522.88|526.64|522.64|25
1617097480000|2021-03-30 09:44:40|526.82|522.82|526.85|522.85|526.88|522.88|526.76|522.76|19
1617097490000|2021-03-30 09:44:50|526.83|522.83|526.81|522.81|526.87|522.87|526.81|522.81|14
1617097500000|2021-03-30 09:45:00|526.8|522.8|526.57|522.57|526.94|522.94|526.57|522.57|23
1617097510000|2021-03-30 09:45:10|526.6|522.6|526.39|522.39|526.61|522.61|526.33|522.33|23
1617097520000|2021-03-30 09:45:20|526.38|522.38|526.46|522.46|526.5|522.5|526.3|522.3|23
1617097530000|2021-03-30 09:45:30|526.52|522.52|526.56|522.56|526.59|522.59|526.52|522.52|13
1617097540000|2021-03-30 09:45:40|526.57|522.57|526.46|522.46|526.57|522.57|526.4|522.4|13
1617097550000|2021-03-30 09:45:50|526.47|522.47|526.56|522.56|526.56|522.56|526.47|522.47|13
1617097560000|2021-03-30 09:46:00|526.54|522.54|526.56|522.56|526.58|522.58|526.39|522.39|22
1617097570000|2021-03-30 09:46:10|526.55|522.55|526.7|522.7|526.74|522.74|526.55|522.55|18
1617097580000|2021-03-30 09:46:20|526.71|522.71|526.62|522.62|526.72|522.72|526.49|522.49|19
1617097590000|2021-03-30 09:46:30|526.63|522.63|526.6|522.6|526.77|522.77|526.49|522.49|23
1617097600000|2021-03-30 09:46:40|526.68|522.68|526.62|522.62|526.74|522.74|526.57|522.57|17
1617097610000|2021-03-30 09:46:50|526.66|522.66|526.68|522.68|526.78|522.78|526.65|522.65|16
1617097620000|2021-03-30 09:47:00|526.7|522.7|526.58|522.58|526.79|522.79|526.58|522.58|20
1617097630000|2021-03-30 09:47:10|526.65|522.65|526.52|522.52|526.65|522.65|526.49|522.49|23
1617097640000|2021-03-30 09:47:20|526.51|522.51|526.58|522.58|526.66|522.66|526.51|522.51|26
1617097650000|2021-03-30 09:47:30|526.59|522.59|526.61|522.61|526.7|522.7|526.53|522.53|22
1617097660000|2021-03-30 09:47:40|526.58|522.58|526.61|522.61|526.67|522.67|526.55|522.55|18
1617097670000|2021-03-30 09:47:50|526.63|522.63|526.52|522.52|526.63|522.63|526.5|522.5|21
1617097680000|2021-03-30 09:48:00|526.58|522.58|526.54|522.54|526.68|522.68|526.53|522.53|20
1617097690000|2021-03-30 09:48:10|526.53|522.53|526.49|522.49|526.55|522.55|526.49|522.49|17
1617097700000|2021-03-30 09:48:20|526.5|522.5|526.47|522.47|526.52|522.52|526.45|522.45|15
1617097710000|2021-03-30 09:48:30|526.46|522.46|526.47|522.47|526.52|522.52|526.45|522.45|11
1617097720000|2021-03-30 09:48:40|526.51|522.51|526.57|522.57|526.63|522.63|526.49|522.49|15
1617097730000|2021-03-30 09:48:50|526.56|522.56|526.62|522.62|526.63|522.63|526.56|522.56|15
1617097740000|2021-03-30 09:49:00|526.63|522.63|526.58|522.58|526.63|522.63|526.58|522.58|14
1617097750000|2021-03-30 09:49:10|526.59|522.59|526.6|522.6|526.68|522.68|526.59|522.59|21
1617097760000|2021-03-30 09:49:20|526.61|522.61|526.55|522.55|526.61|522.61|526.55|522.55|14
1617097770000|2021-03-30 09:49:30|526.57|522.57|526.88|522.88|526.88|522.88|526.54|522.54|16
1617097780000|2021-03-30 09:49:40|526.9|522.9|526.99|522.99|526.99|522.99|526.89|522.89|13
1617097790000|2021-03-30 09:49:50|526.98|522.98|526.96|522.96|527|523|526.83|522.83|19
1617097800000|2021-03-30 09:50:00|526.95|522.95|527.05|523.05|527.06|523.06|526.92|522.92|17
1617097810000|2021-03-30 09:50:10|527.08|523.08|527.15|523.15|527.19|523.19|527.08|523.08|15
1617097820000|2021-03-30 09:50:20|527.17|523.17|527.27|523.27|527.29|523.29|527.13|523.13|20
1617097830000|2021-03-30 09:50:30|527.29|523.29|527.3|523.3|527.3|523.3|527.26|523.26|16
1617097840000|2021-03-30 09:50:40|527.32|523.32|527.16|523.16|527.32|523.32|527.06|523.06|22
1617097850000|2021-03-30 09:50:50|527.19|523.19|527.17|523.17|527.25|523.25|526.91|522.91|23
1617097860000|2021-03-30 09:51:00|527.14|523.14|527.12|523.12|527.17|523.17|526.99|522.99|21
1617097870000|2021-03-30 09:51:10|527.17|523.17|527.21|523.21|527.22|523.22|527.11|523.11|23
1617097880000|2021-03-30 09:51:20|527.2|523.2|527.23|523.23|527.28|523.28|527.16|523.16|17
1617097890000|2021-03-30 09:51:30|527.24|523.24|527.23|523.23|527.25|523.25|527.16|523.16|20
1617097900000|2021-03-30 09:51:40|527.22|523.22|527.18|523.18|527.24|523.24|527.05|523.05|23
1617097910000|2021-03-30 09:51:50|527.2|523.2|527.32|523.32|527.32|523.32|527.14|523.14|24
1617097920000|2021-03-30 09:52:00|527.34|523.34|527.43|523.43|527.48|523.48|527.3|523.3|15
1617097930000|2021-03-30 09:52:10|527.45|523.45|527.46|523.46|527.52|523.52|527.45|523.45|13
1617097940000|2021-03-30 09:52:20|527.48|523.48|527.53|523.53|527.56|523.56|527.43|523.43|13
1617097950000|2021-03-30 09:52:30|527.52|523.52|527.63|523.63|527.63|523.63|527.52|523.52|16
1617097960000|2021-03-30 09:52:40|527.61|523.61|527.67|523.67|527.67|523.67|527.61|523.61|14
1617097970000|2021-03-30 09:52:50|527.68|523.68|527.69|523.69|527.7|523.7|527.68|523.68|4
1617097980000|2021-03-30 09:53:00|527.64|523.64|527.59|523.59|527.64|523.64|527.36|523.36|19
1617097990000|2021-03-30 09:53:10|527.57|523.57|527.66|523.66|527.66|523.66|527.5|523.5|21
1617098000000|2021-03-30 09:53:20|527.72|523.72|528.6|524.6|528.71|524.71|527.7|523.7|21
1617098010000|2021-03-30 09:53:30|528.61|524.61|528.32|524.32|528.66|524.66|528.15|524.15|25
1617098020000|2021-03-30 09:53:40|528.35|524.35|528.17|524.17|528.39|524.39|527.88|523.88|22
1617098030000|2021-03-30 09:53:50|528.18|524.18|528.39|524.39|528.39|524.39|528.18|524.18|15
1617098040000|2021-03-30 09:54:00|528.46|524.46|528.71|524.71|528.71|524.71|528.24|524.24|23
1617098050000|2021-03-30 09:54:10|528.67|524.67|528.78|524.78|528.79|524.79|528.55|524.55|19
1617098060000|2021-03-30 09:54:20|528.76|524.76|528.87|524.87|528.89|524.89|528.76|524.76|20
1617098070000|2021-03-30 09:54:30|528.89|524.89|528.93|524.93|528.93|524.93|528.86|524.86|13
1617098080000|2021-03-30 09:54:40|528.91|524.91|528.46|524.46|528.94|524.94|528.44|524.44|15
1617098090000|2021-03-30 09:54:50|528.5|524.5|528.56|524.56|528.59|524.59|528.49|524.49|20
1617098100000|2021-03-30 09:55:00|528.55|524.55|528.56|524.56|528.74|524.74|528.54|524.54|24
1617098110000|2021-03-30 09:55:10|528.55|524.55|528.57|524.57|528.65|524.65|528.51|524.51|23
1617098120000|2021-03-30 09:55:20|528.64|524.64|528.28|524.28|528.64|524.64|528.23|524.23|25
1617098130000|2021-03-30 09:55:30|528.17|524.17|527.81|523.81|528.34|524.34|527.76|523.76|24
1617098140000|2021-03-30 09:55:40|527.83|523.83|527.94|523.94|527.97|523.97|527.82|523.82|13
1617098150000|2021-03-30 09:55:50|527.9|523.9|528.07|524.07|528.08|524.08|527.82|523.82|20
1617098160000|2021-03-30 09:56:00|528.06|524.06|528.05|524.05|528.06|524.06|527.91|523.91|25
1617098170000|2021-03-30 09:56:10|528.04|524.04|528.11|524.11|528.11|524.11|527.93|523.93|21
1617098180000|2021-03-30 09:56:20|528.14|524.14|528.46|524.46|528.48|524.48|528.14|524.14|22
1617098190000|2021-03-30 09:56:30|528.05|524.05|528.79|524.79|528.81|524.81|528.04|524.04|21
1617098200000|2021-03-30 09:56:40|528.8|524.8|528.88|524.88|528.9|524.9|528.78|524.78|13
1617098210000|2021-03-30 09:56:50|528.89|524.89|528.95|524.95|528.96|524.96|528.88|524.88|8
1617098220000|2021-03-30 09:57:00|529.06|525.06|528.84|524.84|529.07|525.07|528.84|524.84|20
1617098230000|2021-03-30 09:57:10|528.83|524.83|528.91|524.91|528.98|524.98|528.83|524.83|20
1617098240000|2021-03-30 09:57:20|528.92|524.92|528.92|524.92|528.94|524.94|528.91|524.91|12
1617098250000|2021-03-30 09:57:30|528.91|524.91|528.82|524.82|528.94|524.94|528.82|524.82|16
1617098260000|2021-03-30 09:57:40|528.81|524.81|528.78|524.78|528.86|524.86|528.7|524.7|22
1617098270000|2021-03-30 09:57:50|528.82|524.82|528.69|524.69|528.85|524.85|528.62|524.62|14
1617098280000|2021-03-30 09:58:00|528.74|524.74|528.58|524.58|528.8|524.8|528.51|524.51|20
1617098290000|2021-03-30 09:58:10|528.67|524.67|528.65|524.65|528.67|524.67|528.57|524.57|12
1617098300000|2021-03-30 09:58:20|528.67|524.67|528.67|524.67|528.73|524.73|528.63|524.63|20
1617098310000|2021-03-30 09:58:30|528.7|524.7|528.81|524.81|528.83|524.83|528.7|524.7|12
1617098320000|2021-03-30 09:58:40|528.77|524.77|528.79|524.79|528.81|524.81|528.76|524.76|12
1617098330000|2021-03-30 09:58:50|528.78|524.78|529.31|525.31|529.31|525.31|528.78|524.78|14
1617098340000|2021-03-30 09:59:00|529.32|525.32|529.12|525.12|529.33|525.33|529.12|525.12|23
1617098350000|2021-03-30 09:59:10|529.17|525.17|529.09|525.09|529.2|525.2|529.09|525.09|17
1617098360000|2021-03-30 09:59:20|529.06|525.06|528.87|524.87|529.17|525.17|528.82|524.82|20
1617098370000|2021-03-30 09:59:30|528.94|524.94|529.37|525.37|529.49|525.49|528.93|524.93|24
1617098380000|2021-03-30 09:59:40|529.35|525.35|529.49|525.49|529.49|525.49|529.26|525.26|20
1617098390000|2021-03-30 09:59:50|529.48|525.48|529.57|525.57|529.57|525.57|529.37|525.37|18
1617098400000|2021-03-30 10:00:00|529.58|525.58|529.65|525.65|529.71|525.71|529.56|525.56|21
1617098410000|2021-03-30 10:00:10|529.64|525.64|529.58|525.58|529.72|525.72|529.56|525.56|19
1617098420000|2021-03-30 10:00:20|529.57|525.57|528.99|524.99|529.57|525.57|528.98|524.98|24
1617098430000|2021-03-30 10:00:30|528.98|524.98|529.18|525.18|529.3|525.3|528.85|524.85|25
1617098440000|2021-03-30 10:00:40|529.17|525.17|529.3|525.3|529.33|525.33|529.17|525.17|20
1617098450000|2021-03-30 10:00:50|529.33|525.33|529.31|525.31|529.33|525.33|529.25|525.25|19
1617098460000|2021-03-30 10:01:00|529.3|525.3|529.2|525.2|529.33|525.33|529.2|525.2|17
1617098470000|2021-03-30 10:01:10|529.15|525.15|528.91|524.91|529.15|525.15|528.91|524.91|15
1617098480000|2021-03-30 10:01:20|528.88|524.88|529.08|525.08|529.11|525.11|528.82|524.82|19
1617098490000|2021-03-30 10:01:30|529.05|525.05|529.15|525.15|529.24|525.24|529.03|525.03|24
1617098500000|2021-03-30 10:01:40|529.17|525.17|529.03|525.03|529.2|525.2|529.03|525.03|24
1617098510000|2021-03-30 10:01:50|529.01|525.01|529.5|525.5|529.5|525.5|528.96|524.96|26
1617098520000|2021-03-30 10:02:00|529.51|525.51|529.43|525.43|529.71|525.71|529.27|525.27|22
1617098530000|2021-03-30 10:02:10|529.5|525.5|529.13|525.13|529.5|525.5|529.08|525.08|22
1617098540000|2021-03-30 10:02:20|529.2|525.2|529|525|529.2|525.2|528.9|524.9|20
1617098550000|2021-03-30 10:02:30|529.01|525.01|529.13|525.13|529.2|525.2|529|525|21
1617098560000|2021-03-30 10:02:40|529.14|525.14|529.15|525.15|529.19|525.19|528.96|524.96|24
1617098570000|2021-03-30 10:02:50|529.17|525.17|529.36|525.36|529.38|525.38|529.15|525.15|17
1617098580000|2021-03-30 10:03:00|529.37|525.37|529.7|525.7|529.7|525.7|529.35|525.35|12
1617098590000|2021-03-30 10:03:10|529.71|525.71|529.89|525.89|529.89|525.89|529.7|525.7|23
1617098600000|2021-03-30 10:03:20|529.91|525.91|529.91|525.91|529.92|525.92|529.82|525.82|23
1617098610000|2021-03-30 10:03:30|529.89|525.89|529.83|525.83|529.91|525.91|529.79|525.79|17
1617098620000|2021-03-30 10:03:40|529.82|525.82|529.91|525.91|529.91|525.91|529.79|525.79|19
1617098630000|2021-03-30 10:03:50|529.9|525.9|529.66|525.66|529.9|525.9|529.64|525.64|26
1617098640000|2021-03-30 10:04:00|529.68|525.68|529.84|525.84|529.84|525.84|529.68|525.68|23
1617098650000|2021-03-30 10:04:10|529.86|525.86|529.79|525.79|529.87|525.87|529.76|525.76|24
1617098660000|2021-03-30 10:04:20|529.82|525.82|529.75|525.75|529.92|525.92|529.75|525.75|20
1617098670000|2021-03-30 10:04:30|529.73|525.73|529.82|525.82|529.83|525.83|529.6|525.6|19
1617098680000|2021-03-30 10:04:40|529.81|525.81|529.88|525.88|529.89|525.89|529.81|525.81|15
1617098690000|2021-03-30 10:04:50|529.89|525.89|529.77|525.77|529.9|525.9|529.75|525.75|21
1617098700000|2021-03-30 10:05:00|529.78|525.78|530.12|526.12|530.2|526.2|529.78|525.78|25
1617098710000|2021-03-30 10:05:10|530.13|526.13|530.18|526.18|530.22|526.22|529.96|525.96|18
1617098720000|2021-03-30 10:05:20|530.2|526.2|530.02|526.02|530.2|526.2|529.99|525.99|24
1617098730000|2021-03-30 10:05:30|530.06|526.06|530.02|526.02|530.08|526.08|529.99|525.99|19
1617098740000|2021-03-30 10:05:40|530.01|526.01|530.05|526.05|530.07|526.07|529.92|525.92|25
1617098750000|2021-03-30 10:05:50|530.08|526.08|530.1|526.1|530.18|526.18|530.03|526.03|23
1617098760000|2021-03-30 10:06:00|530.11|526.11|530.01|526.01|530.11|526.11|530|526|18
1617098770000|2021-03-30 10:06:10|530.02|526.02|530.01|526.01|530.02|526.02|529.99|525.99|17
1617098780000|2021-03-30 10:06:20|530|526|530.12|526.12|530.13|526.13|529.93|525.93|26
1617098790000|2021-03-30 10:06:30|530.13|526.13|529.97|525.97|530.13|526.13|529.86|525.86|17
1617098800000|2021-03-30 10:06:40|530|526|529.88|525.88|530.01|526.01|529.85|525.85|21
1617098810000|2021-03-30 10:06:50|529.74|525.74|529.83|525.83|529.84|525.84|529.72|525.72|23
1617098820000|2021-03-30 10:07:00|529.87|525.87|529.9|525.9|529.93|525.93|529.81|525.81|24
1617098830000|2021-03-30 10:07:10|529.98|525.98|530.03|526.03|530.16|526.16|529.97|525.97|25
1617098840000|2021-03-30 10:07:20|530.02|526.02|529.97|525.97|530.09|526.09|529.97|525.97|18
1617098850000|2021-03-30 10:07:30|530.02|526.02|530.26|526.26|530.29|526.29|530.02|526.02|16
1617098860000|2021-03-30 10:07:40|530.24|526.24|530.12|526.12|530.24|526.24|530.12|526.12|21
1617098870000|2021-03-30 10:07:50|530.03|526.03|530.05|526.05|530.07|526.07|529.97|525.97|21
1617098880000|2021-03-30 10:08:00|530.07|526.07|529.93|525.93|530.07|526.07|529.88|525.88|11
1617098890000|2021-03-30 10:08:10|529.89|525.89|529.95|525.95|529.95|525.95|529.7|525.7|16
1617098900000|2021-03-30 10:08:20|529.93|525.93|529.92|525.92|529.97|525.97|529.78|525.78|14
1617098910000|2021-03-30 10:08:30|529.91|525.91|529.65|525.65|529.93|525.93|529.65|525.65|16
1617098920000|2021-03-30 10:08:40|529.67|525.67|529.72|525.72|529.74|525.74|529.67|525.67|14
1617098930000|2021-03-30 10:08:50|529.79|525.79|529.77|525.77|529.81|525.81|529.69|525.69|14
1617098940000|2021-03-30 10:09:00|529.79|525.79|529.64|525.64|529.8|525.8|529.59|525.59|10
1617098950000|2021-03-30 10:09:10|529.63|525.63|529.51|525.51|529.63|525.63|529.51|525.51|11
1617098960000|2021-03-30 10:09:20|529.49|525.49|529.51|525.51|529.51|525.51|529.49|525.49|7
1617098970000|2021-03-30 10:09:30|529.5|525.5|529.52|525.52|529.53|525.53|529.45|525.45|10
1617098980000|2021-03-30 10:09:40|529.55|525.55|529.58|525.58|529.59|525.59|529.51|525.51|11
1617098990000|2021-03-30 10:09:50|529.56|525.56|529.53|525.53|529.58|525.58|529.53|525.53|12
1617099000000|2021-03-30 10:10:00|529.54|525.54|529.87|525.87|529.87|525.87|529.54|525.54|21
1617099010000|2021-03-30 10:10:10|529.89|525.89|529.87|525.87|529.91|525.91|529.84|525.84|22
1617099020000|2021-03-30 10:10:20|529.89|525.89|529.97|525.97|530.04|526.04|529.89|525.89|17
1617099030000|2021-03-30 10:10:30|529.96|525.96|529.98|525.98|529.98|525.98|529.95|525.95|16
1617099040000|2021-03-30 10:10:40|529.97|525.97|530.04|526.04|530.06|526.06|529.97|525.97|19
1617099050000|2021-03-30 10:10:50|530.03|526.03|529.96|525.96|530.06|526.06|529.91|525.91|22
1617099060000|2021-03-30 10:11:00|530.01|526.01|529.97|525.97|530.01|526.01|529.91|525.91|18
1617099070000|2021-03-30 10:11:10|529.92|525.92|529.93|525.93|530|526|529.9|525.9|15
1617099080000|2021-03-30 10:11:20|530.03|526.03|530.36|526.36|530.4|526.4|530.03|526.03|20
1617099090000|2021-03-30 10:11:30|530.4|526.4|530.41|526.41|530.43|526.43|530.36|526.36|19
1617099100000|2021-03-30 10:11:40|530.44|526.44|530.49|526.49|530.51|526.51|530.38|526.38|20
1617099110000|2021-03-30 10:11:50|530.43|526.43|530.45|526.45|530.45|526.45|530.26|526.26|22
1617099120000|2021-03-30 10:12:00|530.44|526.44|530.59|526.59|530.59|526.59|530.44|526.44|25
1617099130000|2021-03-30 10:12:10|530.58|526.58|530.51|526.51|530.58|526.58|530.45|526.45|17
1617099140000|2021-03-30 10:12:20|530.49|526.49|530.56|526.56|530.58|526.58|530.49|526.49|16
1617099150000|2021-03-30 10:12:30|530.57|526.57|530.56|526.56|530.57|526.57|530.56|526.56|4
1617099160000|2021-03-30 10:12:40|530.55|526.55|530.6|526.6|530.6|526.6|530.49|526.49|18
1617099170000|2021-03-30 10:12:50|530.59|526.59|530.62|526.62|530.62|526.62|530.57|526.57|9
1617099180000|2021-03-30 10:13:00|530.58|526.58|530.52|526.52|530.62|526.62|530.5|526.5|10
1617099190000|2021-03-30 10:13:10|530.55|526.55|530.66|526.66|530.66|526.66|530.55|526.55|11
1617099200000|2021-03-30 10:13:20|530.63|526.63|530.63|526.63|530.65|526.65|530.6|526.6|10
1617099210000|2021-03-30 10:13:30|530.62|526.62|530.62|526.62|530.65|526.65|530.6|526.6|13
1617099220000|2021-03-30 10:13:40|530.63|526.63|530.6|526.6|530.63|526.63|530.59|526.59|8
1617099230000|2021-03-30 10:13:50|530.61|526.61|530.68|526.68|530.7|526.7|530.61|526.61|9
1617099240000|2021-03-30 10:14:00|530.69|526.69|530.67|526.67|530.69|526.69|530.64|526.64|11
1617099250000|2021-03-30 10:14:10|530.68|526.68|530.62|526.62|530.69|526.69|530.59|526.59|13
1617099260000|2021-03-30 10:14:20|530.63|526.63|530.52|526.52|530.65|526.65|530.48|526.48|13
1617099270000|2021-03-30 10:14:30|530.5|526.5|530.69|526.69|530.69|526.69|530.5|526.5|23
1617099280000|2021-03-30 10:14:40|530.7|526.7|530.75|526.75|530.8|526.8|530.7|526.7|20
1617099290000|2021-03-30 10:14:50|530.77|526.77|530.86|526.86|530.86|526.86|530.77|526.77|15
1617099300000|2021-03-30 10:15:00|530.84|526.84|530.88|526.88|530.9|526.9|530.84|526.84|15
1617099310000|2021-03-30 10:15:10|530.9|526.9|530.88|526.88|530.9|526.9|530.87|526.87|9
1617099320000|2021-03-30 10:15:20|530.89|526.89|530.84|526.84|530.89|526.89|530.75|526.75|11
1617099330000|2021-03-30 10:15:30|530.86|526.86|531.23|527.23|531.35|527.35|530.83|526.83|23
1617099340000|2021-03-30 10:15:40|531.24|527.24|531.25|527.25|531.42|527.42|531.18|527.18|25
1617099350000|2021-03-30 10:15:50|531.31|527.31|531.31|527.31|531.35|527.35|531.28|527.28|19
1617099360000|2021-03-30 10:16:00|531.33|527.33|531.32|527.32|531.35|527.35|531.29|527.29|14
1617099370000|2021-03-30 10:16:10|531.31|527.31|531.03|527.03|531.37|527.37|530.95|526.95|14
1617099380000|2021-03-30 10:16:20|531.22|527.22|531.3|527.3|531.62|527.62|531.03|527.03|27
1617099390000|2021-03-30 10:16:30|531.24|527.24|531.14|527.14|531.44|527.44|531.14|527.14|22
1617099400000|2021-03-30 10:16:40|531.16|527.16|531.2|527.2|531.34|527.34|531.03|527.03|23
1617099410000|2021-03-30 10:16:50|531.24|527.24|531.24|527.24|531.33|527.33|531.07|527.07|20
1617099420000|2021-03-30 10:17:00|531.37|527.37|531.24|527.24|531.4|527.4|531.24|527.24|14
1617099430000|2021-03-30 10:17:10|531.27|527.27|531.34|527.34|531.35|527.35|531.14|527.14|24
1617099440000|2021-03-30 10:17:20|531.36|527.36|531.39|527.39|531.48|527.48|531.24|527.24|24
1617099450000|2021-03-30 10:17:30|531.46|527.46|531.52|527.52|531.74|527.74|531.46|527.46|25
1617099460000|2021-03-30 10:17:40|531.5|527.5|531.61|527.61|531.72|527.72|531.5|527.5|22
1617099470000|2021-03-30 10:17:50|531.62|527.62|531.38|527.38|531.67|527.67|531.38|527.38|18
1617099480000|2021-03-30 10:18:00|531.42|527.42|531.51|527.51|531.54|527.54|531.36|527.36|21
1617099490000|2021-03-30 10:18:10|531.52|527.52|531.55|527.55|531.55|527.55|531.37|527.37|16
1617099500000|2021-03-30 10:18:20|531.5|527.5|531.38|527.38|531.56|527.56|531.38|527.38|17
1617099510000|2021-03-30 10:18:30|531.39|527.39|531.51|527.51|531.51|527.51|531.36|527.36|18
1617099520000|2021-03-30 10:18:40|531.5|527.5|531.49|527.49|531.51|527.51|531.48|527.48|12
1617099530000|2021-03-30 10:18:50|531.48|527.48|531.5|527.5|531.53|527.53|531.48|527.48|9
1617099540000|2021-03-30 10:19:00|531.47|527.47|531.47|527.47|531.48|527.48|531.45|527.45|10
1617099550000|2021-03-30 10:19:10|531.49|527.49|531.34|527.34|531.49|527.49|531.32|527.32|15
1617099560000|2021-03-30 10:19:20|531.35|527.35|531.35|527.35|531.37|527.37|531.35|527.35|9
1617099570000|2021-03-30 10:19:30|531.34|527.34|531.34|527.34|531.34|527.34|531.31|527.31|14
1617099580000|2021-03-30 10:19:40|531.32|527.32|531.33|527.33|531.38|527.38|531.3|527.3|12
1617099590000|2021-03-30 10:19:50|531.32|527.32|531.31|527.31|531.33|527.33|531.3|527.3|10
1617099600000|2021-03-30 10:20:00|531.28|527.28|531.26|527.26|531.29|527.29|531.24|527.24|13
1617099610000|2021-03-30 10:20:10|531.24|527.24|531.2|527.2|531.25|527.25|531.19|527.19|11
1617099620000|2021-03-30 10:20:20|531.18|527.18|531.2|527.2|531.22|527.22|531.18|527.18|15
1617099630000|2021-03-30 10:20:30|531.12|527.12|531.24|527.24|531.25|527.25|531.12|527.12|21
1617099640000|2021-03-30 10:20:40|531.26|527.26|531.21|527.21|531.26|527.26|531.18|527.18|22
1617099650000|2021-03-30 10:20:50|531.19|527.19|531.26|527.26|531.28|527.28|531.19|527.19|23
1617099660000|2021-03-30 10:21:00|531.24|527.24|531.39|527.39|531.39|527.39|531.22|527.22|17
1617099670000|2021-03-30 10:21:10|531.5|527.5|531.53|527.53|531.54|527.54|531.19|527.19|19
1617099680000|2021-03-30 10:21:20|531.51|527.51|531.53|527.53|531.54|527.54|531.39|527.39|20
1617099690000|2021-03-30 10:21:30|531.52|527.52|531.48|527.48|531.56|527.56|531.39|527.39|19
1617099700000|2021-03-30 10:21:40|531.6|527.6|531.82|527.82|531.82|527.82|531.6|527.6|22
1617099710000|2021-03-30 10:21:50|531.78|527.78|531.8|527.8|531.85|527.85|531.78|527.78|21
1617099720000|2021-03-30 10:22:00|531.81|527.81|531.85|527.85|531.86|527.86|531.8|527.8|18
1617099730000|2021-03-30 10:22:10|531.86|527.86|531.78|527.78|531.86|527.86|531.74|527.74|17
1617099740000|2021-03-30 10:22:20|531.77|527.77|531.85|527.85|531.87|527.87|531.73|527.73|16
1617099750000|2021-03-30 10:22:30|531.88|527.88|531.88|527.88|531.97|527.97|531.78|527.78|22
1617099760000|2021-03-30 10:22:40|531.86|527.86|531.92|527.92|531.99|527.99|531.86|527.86|15
1617099770000|2021-03-30 10:22:50|531.91|527.91|531.97|527.97|531.97|527.97|531.88|527.88|16
1617099780000|2021-03-30 10:23:00|531.98|527.98|532.09|528.09|532.1|528.1|531.89|527.89|15
1617099790000|2021-03-30 10:23:10|532.08|528.08|532.02|528.02|532.08|528.08|531.94|527.94|20
1617099800000|2021-03-30 10:23:20|532.03|528.03|532.01|528.01|532.08|528.08|531.93|527.93|15
1617099810000|2021-03-30 10:23:30|531.98|527.98|532.18|528.18|532.2|528.2|531.96|527.96|24
1617099820000|2021-03-30 10:23:40|532.15|528.15|532.22|528.22|532.22|528.22|532.14|528.14|15
1617099830000|2021-03-30 10:23:50|532.19|528.19|532.19|528.19|532.23|528.23|532.1|528.1|19
1617099840000|2021-03-30 10:24:00|532.2|528.2|532.42|528.42|532.48|528.48|532.16|528.16|12
1617099850000|2021-03-30 10:24:10|532.41|528.41|532.14|528.14|532.44|528.44|532.14|528.14|23
1617099860000|2021-03-30 10:24:20|532.2|528.2|532.39|528.39|532.39|528.39|532.19|528.19|14
1617099870000|2021-03-30 10:24:30|532.38|528.38|532.72|528.72|532.72|528.72|532.38|528.38|14
1617099880000|2021-03-30 10:24:40|532.73|528.73|532.74|528.74|532.76|528.76|532.68|528.68|17
1617099890000|2021-03-30 10:24:50|532.73|528.73|532.74|528.74|532.77|528.77|532.54|528.54|17
1617099900000|2021-03-30 10:25:00|532.73|528.73|533.09|529.09|533.13|529.13|532.72|528.72|24
1617099910000|2021-03-30 10:25:10|533.08|529.08|533.05|529.05|533.2|529.2|532.96|528.96|17
1617099920000|2021-03-30 10:25:20|533.11|529.11|533.99|529.99|534|530|533.08|529.08|23
1617099930000|2021-03-30 10:25:30|534|530|533.95|529.95|534.04|530.04|533.92|529.92|22
1617099940000|2021-03-30 10:25:40|533.99|529.99|533.49|529.49|534|530|533.47|529.47|20
1617099950000|2021-03-30 10:25:50|533.48|529.48|533.98|529.98|533.98|529.98|533.46|529.46|26
1617099960000|2021-03-30 10:26:00|533.92|529.92|533.95|529.95|534.01|530.01|533.83|529.83|25
1617099970000|2021-03-30 10:26:10|533.96|529.96|533.01|529.01|533.98|529.98|533.01|529.01|24
1617099980000|2021-03-30 10:26:20|533.02|529.02|532.43|528.43|533.03|529.03|532.35|528.35|22
1617099990000|2021-03-30 10:26:30|532.37|528.37|532.09|528.09|532.37|528.37|532.08|528.08|19
1617100000000|2021-03-30 10:26:40|532.08|528.08|531.99|527.99|532.18|528.18|531.81|527.81|24
1617100010000|2021-03-30 10:26:50|531.95|527.95|531.55|527.55|531.95|527.95|531.55|527.55|21
1617100020000|2021-03-30 10:27:00|531.54|527.54|531.5|527.5|531.73|527.73|531.5|527.5|19
1617100030000|2021-03-30 10:27:10|531.49|527.49|531.64|527.64|531.65|527.65|531.46|527.46|17
1617100040000|2021-03-30 10:27:20|531.62|527.62|531.71|527.71|531.71|527.71|531.62|527.62|13
1617100050000|2021-03-30 10:27:30|531.72|527.72|531.74|527.74|531.78|527.78|531.72|527.72|14
1617100060000|2021-03-30 10:27:40|531.75|527.75|531.8|527.8|531.81|527.81|531.75|527.75|8
1617100070000|2021-03-30 10:27:50|531.81|527.81|531.76|527.76|531.81|527.81|531.7|527.7|9
1617100080000|2021-03-30 10:28:00|531.73|527.73|531.7|527.7|531.75|527.75|531.55|527.55|17
1617100090000|2021-03-30 10:28:10|531.66|527.66|531.88|527.88|531.93|527.93|531.63|527.63|20
1617100100000|2021-03-30 10:28:20|531.87|527.87|531.92|527.92|532.07|528.07|531.78|527.78|22
1617100110000|2021-03-30 10:28:30|531.88|527.88|531.75|527.75|531.91|527.91|531.7|527.7|19
1617100120000|2021-03-30 10:28:40|531.78|527.78|531.53|527.53|531.78|527.78|531.49|527.49|19
1617100130000|2021-03-30 10:28:50|531.5|527.5|531.43|527.43|531.52|527.52|531.41|527.41|22
1617100140000|2021-03-30 10:29:00|531.44|527.44|531.47|527.47|531.48|527.48|531.37|527.37|16
1617100150000|2021-03-30 10:29:10|531.43|527.43|531.48|527.48|531.58|527.58|531.43|527.43|20
1617100160000|2021-03-30 10:29:20|531.4|527.4|531.38|527.38|531.42|527.42|531.35|527.35|18
1617100170000|2021-03-30 10:29:30|531.4|527.4|531.48|527.48|531.49|527.49|531.37|527.37|21
1617100180000|2021-03-30 10:29:40|531.54|527.54|531.58|527.58|531.65|527.65|531.44|527.44|16
1617100190000|2021-03-30 10:29:50|531.51|527.51|532.12|528.12|532.13|528.13|531.51|527.51|25
1617100200000|2021-03-30 10:30:00|532.13|528.13|532.02|528.02|532.13|528.13|531.98|527.98|21
1617100210000|2021-03-30 10:30:10|532.01|528.01|532.08|528.08|532.11|528.11|532|528|22
1617100220000|2021-03-30 10:30:20|532.07|528.07|531.92|527.92|532.09|528.09|531.87|527.87|19
1617100230000|2021-03-30 10:30:30|531.91|527.91|531.96|527.96|531.97|527.97|531.91|527.91|14
1617100240000|2021-03-30 10:30:40|531.95|527.95|532.07|528.07|532.11|528.11|531.95|527.95|16
1617100250000|2021-03-30 10:30:50|532.1|528.1|532.17|528.17|532.19|528.19|532.08|528.08|18
1617100260000|2021-03-30 10:31:00|532.18|528.18|532.29|528.29|532.37|528.37|532.07|528.07|22
1617100270000|2021-03-30 10:31:10|532.3|528.3|532.85|528.85|532.87|528.87|532.25|528.25|23
1617100280000|2021-03-30 10:31:20|532.7|528.7|533.11|529.11|533.23|529.23|532.7|528.7|23
1617100290000|2021-03-30 10:31:30|533.15|529.15|532.95|528.95|533.19|529.19|532.89|528.89|23
1617100300000|2021-03-30 10:31:40|532.98|528.98|533.14|529.14|533.17|529.17|532.65|528.65|23
1617100310000|2021-03-30 10:31:50|533.12|529.12|533.1|529.1|533.15|529.15|532.94|528.94|21
1617100320000|2021-03-30 10:32:00|533.04|529.04|533.27|529.27|533.41|529.41|533|529|22
1617100330000|2021-03-30 10:32:10|533.38|529.38|533.59|529.59|533.59|529.59|533.37|529.37|24
1617100340000|2021-03-30 10:32:20|533.62|529.62|533.43|529.43|533.79|529.79|533.41|529.41|21
1617100350000|2021-03-30 10:32:30|533.29|529.29|533.37|529.37|533.64|529.64|533.29|529.29|24
1617100360000|2021-03-30 10:32:40|533.2|529.2|533.03|529.03|533.3|529.3|532.94|528.94|25
1617100370000|2021-03-30 10:32:50|532.93|528.93|533.14|529.14|533.18|529.18|532.93|528.93|22
1617100380000|2021-03-30 10:33:00|533.16|529.16|533.16|529.16|533.19|529.19|533.12|529.12|13
1617100390000|2021-03-30 10:33:10|533.15|529.15|533.45|529.45|533.45|529.45|533.15|529.15|13
1617100400000|2021-03-30 10:33:20|533.46|529.46|533.62|529.62|533.62|529.62|533.42|529.42|20
1617100410000|2021-03-30 10:33:30|533.58|529.58|533.81|529.81|533.91|529.91|533.3|529.3|26
1617100420000|2021-03-30 10:33:40|533.84|529.84|533.83|529.83|533.9|529.9|533.77|529.77|22
1617100430000|2021-03-30 10:33:50|533.78|529.78|533.81|529.81|533.87|529.87|533.74|529.74|19
1617100440000|2021-03-30 10:34:00|533.82|529.82|533.68|529.68|533.86|529.86|533.57|529.57|21
1617100450000|2021-03-30 10:34:10|533.72|529.72|533.65|529.65|533.72|529.72|533.55|529.55|20
1617100460000|2021-03-30 10:34:20|533.69|529.69|533.57|529.57|533.69|529.69|533.57|529.57|16
1617100470000|2021-03-30 10:34:30|533.55|529.55|533.75|529.75|533.78|529.78|533.55|529.55|21
1617100480000|2021-03-30 10:34:40|533.76|529.76|533.5|529.5|533.76|529.76|533.4|529.4|19
1617100490000|2021-03-30 10:34:50|533.49|529.49|532.98|528.98|533.49|529.49|532.98|528.98|10
1617100500000|2021-03-30 10:35:00|532.97|528.97|532.84|528.84|532.97|528.97|532.84|528.84|13
1617100510000|2021-03-30 10:35:10|532.86|528.86|532.58|528.58|532.87|528.87|532.58|528.58|19
1617100520000|2021-03-30 10:35:20|532.59|528.59|532.57|528.57|532.59|528.59|532.55|528.55|7
1617100530000|2021-03-30 10:35:30|532.56|528.56|532.55|528.55|532.56|528.56|532.54|528.54|8
1617100540000|2021-03-30 10:35:40|532.54|528.54|532.37|528.37|532.54|528.54|532.37|528.37|12
1617100550000|2021-03-30 10:35:50|532.3|528.3|532.25|528.25|532.31|528.31|532.25|528.25|16
1617100560000|2021-03-30 10:36:00|532.27|528.27|532.04|528.04|532.27|528.27|531.97|527.97|12
1617100570000|2021-03-30 10:36:10|532.09|528.09|531.94|527.94|532.09|528.09|531.94|527.94|15
1617100580000|2021-03-30 10:36:20|531.93|527.93|531.66|527.66|531.93|527.93|531.66|527.66|15
1617100590000|2021-03-30 10:36:30|531.67|527.67|531.54|527.54|531.67|527.67|531.54|527.54|17
1617100600000|2021-03-30 10:36:40|531.55|527.55|531.62|527.62|531.63|527.63|531.54|527.54|16
1617100610000|2021-03-30 10:36:50|531.59|527.59|531.57|527.57|531.6|527.6|531.48|527.48|21
1617100620000|2021-03-30 10:37:00|531.55|527.55|531.5|527.5|531.56|527.56|531.5|527.5|14
1617100630000|2021-03-30 10:37:10|531.48|527.48|531.41|527.41|531.48|527.48|531.37|527.37|14
1617100640000|2021-03-30 10:37:20|531.39|527.39|531.33|527.33|531.45|527.45|531.31|527.31|18
1617100650000|2021-03-30 10:37:30|531.14|527.14|531.16|527.16|531.18|527.18|530.93|526.93|18
1617100660000|2021-03-30 10:37:40|531.12|527.12|530.65|526.65|531.16|527.16|530.65|526.65|20
1617100670000|2021-03-30 10:37:50|530.64|526.64|530.79|526.79|530.87|526.87|530.62|526.62|22
1617100680000|2021-03-30 10:38:00|530.68|526.68|531.04|527.04|531.05|527.05|530.53|526.53|21
1617100690000|2021-03-30 10:38:10|531.01|527.01|530.97|526.97|531.01|527.01|530.88|526.88|17
1617100700000|2021-03-30 10:38:20|530.94|526.94|530.89|526.89|530.94|526.94|530.83|526.83|20
1617100710000|2021-03-30 10:38:30|530.9|526.9|530.84|526.84|530.99|526.99|530.81|526.81|18
1617100720000|2021-03-30 10:38:40|530.85|526.85|530.81|526.81|530.9|526.9|530.81|526.81|14
1617100730000|2021-03-30 10:38:50|530.8|526.8|530.62|526.62|530.8|526.8|530.62|526.62|13
1617100740000|2021-03-30 10:39:00|530.64|526.64|530.67|526.67|530.7|526.7|530.63|526.63|16
1617100750000|2021-03-30 10:39:10|530.68|526.68|530.72|526.72|530.72|526.72|530.65|526.65|12
1617100760000|2021-03-30 10:39:20|530.73|526.73|530.73|526.73|530.75|526.75|530.72|526.72|13
1617100770000|2021-03-30 10:39:30|530.72|526.72|530.73|526.73|530.74|526.74|530.71|526.71|6
1617100780000|2021-03-30 10:39:40|530.74|526.74|530.79|526.79|530.81|526.81|530.58|526.58|18
1617100790000|2021-03-30 10:39:50|530.78|526.78|530.8|526.8|530.8|526.8|530.75|526.75|16
1617100800000|2021-03-30 10:40:00|530.79|526.79|530.8|526.8|530.8|526.8|530.79|526.79|2
1617100810000|2021-03-30 10:40:10|530.68|526.68|530.8|526.8|530.8|526.8|530.68|526.68|8
1617100820000|2021-03-30 10:40:20|530.79|526.79|530.81|526.81|530.81|526.81|530.77|526.77|12
1617100830000|2021-03-30 10:40:30|530.78|526.78|530.84|526.84|530.85|526.85|530.78|526.78|8
1617100840000|2021-03-30 10:40:40|530.83|526.83|530.68|526.68|530.84|526.84|530.66|526.66|11
1617100850000|2021-03-30 10:40:50|530.69|526.69|530.67|526.67|530.69|526.69|530.67|526.67|2
1617100860000|2021-03-30 10:41:00|530.66|526.66|530.66|526.66|530.75|526.75|530.66|526.66|4
1617100870000|2021-03-30 10:41:10|530.6|526.6|530.41|526.41|530.6|526.6|530.41|526.41|13
1617100880000|2021-03-30 10:41:20|530.49|526.49|530.35|526.35|530.5|526.5|530.35|526.35|16
1617100890000|2021-03-30 10:41:30|530.36|526.36|530.38|526.38|530.46|526.46|530.24|526.24|16
1617100900000|2021-03-30 10:41:40|530.39|526.39|530.39|526.39|530.44|526.44|530.33|526.33|17
1617100910000|2021-03-30 10:41:50|530.37|526.37|530.26|526.26|530.37|526.37|530.25|526.25|11
1617100920000|2021-03-30 10:42:00|530.23|526.23|529.84|525.84|530.23|526.23|529.84|525.84|17
1617100930000|2021-03-30 10:42:10|529.81|525.81|529.64|525.64|529.81|525.81|529.64|525.64|14
1617100940000|2021-03-30 10:42:20|529.62|525.62|529.55|525.55|529.65|525.65|529.49|525.49|24
1617100950000|2021-03-30 10:42:30|529.57|525.57|529.58|525.58|529.74|525.74|529.52|525.52|24
1617100960000|2021-03-30 10:42:40|529.6|525.6|529.71|525.71|529.71|525.71|529.6|525.6|17
1617100970000|2021-03-30 10:42:50|529.7|525.7|529.69|525.69|529.73|525.73|529.63|525.63|21
1617100980000|2021-03-30 10:43:00|529.75|525.75|529.73|525.73|529.76|525.76|529.67|525.67|17
1617100990000|2021-03-30 10:43:10|529.74|525.74|529.76|525.76|529.76|525.76|529.66|525.66|18
1617101000000|2021-03-30 10:43:20|529.73|525.73|529.67|525.67|529.75|525.75|529.63|525.63|14
1617101010000|2021-03-30 10:43:30|529.68|525.68|529.36|525.36|529.68|525.68|529.12|525.12|17
1617101020000|2021-03-30 10:43:40|528.81|524.81|528.98|524.98|528.98|524.98|528.68|524.68|24
1617101030000|2021-03-30 10:43:50|529.12|525.12|529.09|525.09|529.27|525.27|529.08|525.08|23
1617101040000|2021-03-30 10:44:00|529.08|525.08|528.98|524.98|529.22|525.22|528.97|524.97|23
1617101050000|2021-03-30 10:44:10|528.94|524.94|528.88|524.88|528.96|524.96|528.85|524.85|20
1617101060000|2021-03-30 10:44:20|528.87|524.87|528.69|524.69|528.9|524.9|528.69|524.69|15
1617101070000|2021-03-30 10:44:30|528.68|524.68|528.66|524.66|528.79|524.79|528.63|524.63|21
1617101080000|2021-03-30 10:44:40|528.65|524.65|528.67|524.67|528.69|524.69|528.65|524.65|15
1617101090000|2021-03-30 10:44:50|528.68|524.68|528.66|524.66|528.68|524.68|528.66|524.66|8
1617101100000|2021-03-30 10:45:00|528.67|524.67|528.88|524.88|528.88|524.88|528.62|524.62|21
1617101110000|2021-03-30 10:45:10|528.89|524.89|528.92|524.92|528.97|524.97|528.88|524.88|15
1617101120000|2021-03-30 10:45:20|528.94|524.94|529.15|525.15|529.22|525.22|528.89|524.89|19
1617101130000|2021-03-30 10:45:30|529.16|525.16|529.15|525.15|529.22|525.22|529.11|525.11|14
1617101140000|2021-03-30 10:45:40|529.14|525.14|529.35|525.35|529.35|525.35|529.12|525.12|17
1617101150000|2021-03-30 10:45:50|529.38|525.38|529.39|525.39|529.39|525.39|529.38|525.38|2
1617101160000|2021-03-30 10:46:00|529.43|525.43|529.47|525.47|529.58|525.58|529.36|525.36|17
1617101170000|2021-03-30 10:46:10|529.48|525.48|529.54|525.54|529.55|525.55|529.48|525.48|13
1617101180000|2021-03-30 10:46:20|529.59|525.59|529.58|525.58|529.64|525.64|529.57|525.57|18
1617101190000|2021-03-30 10:46:30|529.59|525.59|529.9|525.9|529.92|525.92|529.59|525.59|21
1617101200000|2021-03-30 10:46:40|529.89|525.89|529.58|525.58|529.89|525.89|529.57|525.57|16
1617101210000|2021-03-30 10:46:50|529.57|525.57|529.63|525.63|529.63|525.63|529.57|525.57|11
1617101220000|2021-03-30 10:47:00|529.62|525.62|529.82|525.82|529.82|525.82|529.59|525.59|20
1617101230000|2021-03-30 10:47:10|529.83|525.83|529.88|525.88|529.89|525.89|529.83|525.83|12
1617101240000|2021-03-30 10:47:20|529.89|525.89|530.07|526.07|530.07|526.07|529.88|525.88|14
1617101250000|2021-03-30 10:47:30|530.05|526.05|530.15|526.15|530.16|526.16|530.03|526.03|13
1617101260000|2021-03-30 10:47:40|530.17|526.17|530.22|526.22|530.22|526.22|530.12|526.12|12
1617101270000|2021-03-30 10:47:50|530.21|526.21|530.46|526.46|530.5|526.5|530.16|526.16|15
1617101280000|2021-03-30 10:48:00|530.47|526.47|530.44|526.44|530.63|526.63|530.44|526.44|17
1617101290000|2021-03-30 10:48:10|530.42|526.42|530.49|526.49|530.5|526.5|530.42|526.42|16
1617101300000|2021-03-30 10:48:20|530.48|526.48|530.16|526.16|530.49|526.49|530.13|526.13|11
1617101310000|2021-03-30 10:48:30|530.15|526.15|530.21|526.21|530.21|526.21|530.05|526.05|17
1617101320000|2021-03-30 10:48:40|530.2|526.2|530.33|526.33|530.33|526.33|530.15|526.15|15
1617101330000|2021-03-30 10:48:50|530.36|526.36|530.4|526.4|530.41|526.41|530.32|526.32|16
1617101340000|2021-03-30 10:49:00|530.39|526.39|530.2|526.2|530.39|526.39|530.16|526.16|13
1617101350000|2021-03-30 10:49:10|530.22|526.22|529.84|525.84|530.28|526.28|529.84|525.84|23
1617101360000|2021-03-30 10:49:20|529.88|525.88|529.94|525.94|529.95|525.95|529.84|525.84|16
1617101370000|2021-03-30 10:49:30|529.91|525.91|529.83|525.83|529.99|525.99|529.82|525.82|21
1617101380000|2021-03-30 10:49:40|529.84|525.84|529.91|525.91|529.95|525.95|529.8|525.8|22
1617101390000|2021-03-30 10:49:50|529.85|525.85|529.77|525.77|529.9|525.9|529.76|525.76|15
1617101400000|2021-03-30 10:50:00|529.76|525.76|529.84|525.84|529.85|525.85|529.73|525.73|13
1617101410000|2021-03-30 10:50:10|529.85|525.85|529.96|525.96|529.99|525.99|529.85|525.85|12
1617101420000|2021-03-30 10:50:20|529.87|525.87|530.26|526.26|530.29|526.29|529.87|525.87|22
1617101430000|2021-03-30 10:50:30|530.29|526.29|530.34|526.34|530.35|526.35|530.29|526.29|10
1617101440000|2021-03-30 10:50:40|530.32|526.32|530.41|526.41|530.41|526.41|530.32|526.32|11
1617101450000|2021-03-30 10:50:50|530.42|526.42|530.42|526.42|530.42|526.42|530.33|526.33|12
1617101460000|2021-03-30 10:51:00|530.5|526.5|530.48|526.48|530.5|526.5|530.46|526.46|8
1617101470000|2021-03-30 10:51:10|530.47|526.47|530.49|526.49|530.5|526.5|530.47|526.47|15
1617101480000|2021-03-30 10:51:20|530.5|526.5|530.4|526.4|530.51|526.51|530.38|526.38|25
1617101490000|2021-03-30 10:51:30|530.37|526.37|530.28|526.28|530.37|526.37|530.27|526.27|13
1617101500000|2021-03-30 10:51:40|530.3|526.3|530.23|526.23|530.32|526.32|530.23|526.23|15
1617101510000|2021-03-30 10:51:50|530.24|526.24|530.27|526.27|530.28|526.28|530.18|526.18|16
1617101520000|2021-03-30 10:52:00|530.26|526.26|530.17|526.17|530.38|526.38|530.17|526.17|17
1617101530000|2021-03-30 10:52:10|530.19|526.19|530.19|526.19|530.2|526.2|530.16|526.16|13
1617101540000|2021-03-30 10:52:20|530.2|526.2|530.21|526.21|530.23|526.23|530.19|526.19|10
1617101550000|2021-03-30 10:52:30|530.2|526.2|530.21|526.21|530.22|526.22|530.19|526.19|9
1617101560000|2021-03-30 10:52:40|530.22|526.22|530.37|526.37|530.37|526.37|530.21|526.21|13
1617101570000|2021-03-30 10:52:50|530.34|526.34|530.33|526.33|530.4|526.4|530.31|526.31|11
1617101580000|2021-03-30 10:53:00|530.34|526.34|530.34|526.34|530.4|526.4|530.33|526.33|8
1617101590000|2021-03-30 10:53:10|530.41|526.41|530.42|526.42|530.44|526.44|530.41|526.41|6
1617101600000|2021-03-30 10:53:20|530.41|526.41|530.25|526.25|530.41|526.41|530.25|526.25|16
1617101610000|2021-03-30 10:53:30|530.29|526.29|530.31|526.31|530.34|526.34|530.27|526.27|12
1617101620000|2021-03-30 10:53:40|530.3|526.3|530.39|526.39|530.46|526.46|530.29|526.29|8
1617101630000|2021-03-30 10:53:50|530.38|526.38|530.48|526.48|530.53|526.53|530.38|526.38|16
1617101640000|2021-03-30 10:54:00|530.47|526.47|530.55|526.55|530.55|526.55|530.46|526.46|8
1617101650000|2021-03-30 10:54:10|530.56|526.56|530.58|526.58|530.6|526.6|530.56|526.56|5
1617101660000|2021-03-30 10:54:20|530.59|526.59|530.73|526.73|530.73|526.73|530.56|526.56|11
1617101670000|2021-03-30 10:54:30|530.75|526.75|531.04|527.04|531.04|527.04|530.73|526.73|15
1617101680000|2021-03-30 10:54:40|531.05|527.05|531.06|527.06|531.08|527.08|531.04|527.04|15
1617101690000|2021-03-30 10:54:50|531.07|527.07|531.14|527.14|531.15|527.15|531.07|527.07|14
1617101700000|2021-03-30 10:55:00|531.15|527.15|530.74|526.74|531.15|527.15|530.74|526.74|17
1617101710000|2021-03-30 10:55:10|530.77|526.77|530.73|526.73|530.88|526.88|530.73|526.73|23
1617101720000|2021-03-30 10:55:20|530.74|526.74|530.74|526.74|530.78|526.78|530.74|526.74|16
1617101730000|2021-03-30 10:55:30|530.75|526.75|530.55|526.55|530.76|526.76|530.54|526.54|16
1617101740000|2021-03-30 10:55:40|530.47|526.47|530.8|526.8|530.8|526.8|530.45|526.45|15
1617101750000|2021-03-30 10:55:50|530.79|526.79|530.87|526.87|530.87|526.87|530.76|526.76|8
1617101760000|2021-03-30 10:56:00|530.71|526.71|530.69|526.69|530.75|526.75|530.68|526.68|17
1617101770000|2021-03-30 10:56:10|530.7|526.7|530.72|526.72|530.73|526.73|530.7|526.7|7
1617101780000|2021-03-30 10:56:20|530.77|526.77|530.71|526.71|530.78|526.78|530.7|526.7|12
1617101790000|2021-03-30 10:56:30|530.72|526.72|530.71|526.71|530.73|526.73|530.64|526.64|15
1617101800000|2021-03-30 10:56:40|530.73|526.73|530.71|526.71|530.75|526.75|530.64|526.64|13
1617101810000|2021-03-30 10:56:50|530.72|526.72|530.71|526.71|530.73|526.73|530.71|526.71|7
1617101820000|2021-03-30 10:57:00|530.7|526.7|530.69|526.69|530.76|526.76|530.62|526.62|16
1617101830000|2021-03-30 10:57:10|530.7|526.7|530.59|526.59|530.71|526.71|530.59|526.59|12
1617101840000|2021-03-30 10:57:20|530.53|526.53|530.5|526.5|530.54|526.54|530.39|526.39|22
1617101850000|2021-03-30 10:57:30|530.52|526.52|530.5|526.5|530.54|526.54|530.48|526.48|8
1617101860000|2021-03-30 10:57:40|530.51|526.51|530.72|526.72|530.73|526.73|530.51|526.51|20
1617101870000|2021-03-30 10:57:50|530.69|526.69|530.78|526.78|530.78|526.78|530.66|526.66|15
1617101880000|2021-03-30 10:58:00|530.8|526.8|530.78|526.78|530.81|526.81|530.62|526.62|13
1617101890000|2021-03-30 10:58:10|530.79|526.79|531.04|527.04|531.06|527.06|530.79|526.79|18
1617101900000|2021-03-30 10:58:20|531.03|527.03|531.26|527.26|531.3|527.3|530.99|526.99|20
1617101910000|2021-03-30 10:58:30|531.25|527.25|531.16|527.16|531.25|527.25|531.07|527.07|19
1617101920000|2021-03-30 10:58:40|531.15|527.15|530.94|526.94|531.16|527.16|530.94|526.94|7
1617101930000|2021-03-30 10:58:50|530.95|526.95|531.02|527.02|531.04|527.04|530.83|526.83|18
1617101940000|2021-03-30 10:59:00|531.03|527.03|531.12|527.12|531.13|527.13|531.03|527.03|9
1617101950000|2021-03-30 10:59:10|531.14|527.14|531.1|527.1|531.15|527.15|531.06|527.06|12
1617101960000|2021-03-30 10:59:20|531.09|527.09|531.08|527.08|531.09|527.09|531.07|527.07|6
1617101970000|2021-03-30 10:59:30|531.1|527.1|531|527|531.1|527.1|531|527|9
1617101980000|2021-03-30 10:59:40|531.02|527.02|530.78|526.78|531.02|527.02|530.77|526.77|24
1617101990000|2021-03-30 10:59:50|530.77|526.77|530.73|526.73|530.79|526.79|530.73|526.73|12
1617102000000|2021-03-30 11:00:00|530.7|526.7|530.59|526.59|530.92|526.92|530.59|526.59|17
1617102010000|2021-03-30 11:00:10|530.61|526.61|530.51|526.51|530.61|526.61|530.46|526.46|9
1617102020000|2021-03-30 11:00:20|530.52|526.52|530.63|526.63|530.65|526.65|530.51|526.51|11
1617102030000|2021-03-30 11:00:30|530.62|526.62|530.63|526.63|530.63|526.63|530.62|526.62|4
1617102040000|2021-03-30 11:00:40|530.67|526.67|530.66|526.66|530.7|526.7|530.58|526.58|8
1617102050000|2021-03-30 11:00:50|530.65|526.65|530.69|526.69|530.69|526.69|530.65|526.65|6
1617102060000|2021-03-30 11:01:00|530.72|526.72|531.04|527.04|531.04|527.04|530.72|526.72|14
1617102070000|2021-03-30 11:01:10|531.05|527.05|530.93|526.93|531.15|527.15|530.81|526.81|16
1617102080000|2021-03-30 11:01:20|530.91|526.91|531.46|527.46|531.54|527.54|530.91|526.91|18
1617102090000|2021-03-30 11:01:30|531.42|527.42|531.49|527.49|531.51|527.51|531.31|527.31|19
1617102100000|2021-03-30 11:01:40|531.37|527.37|531.54|527.54|531.54|527.54|531.34|527.34|16
1617102110000|2021-03-30 11:01:50|531.53|527.53|531.65|527.65|531.66|527.66|531.53|527.53|8
1617102120000|2021-03-30 11:02:00|531.64|527.64|531.67|527.67|531.67|527.67|531.63|527.63|8
1617102130000|2021-03-30 11:02:10|531.68|527.68|531.85|527.85|531.86|527.86|531.68|527.68|15
1617102140000|2021-03-30 11:02:20|531.86|527.86|531.87|527.87|531.87|527.87|531.86|527.86|6
1617102150000|2021-03-30 11:02:30|531.88|527.88|531.88|527.88|531.88|527.88|531.87|527.87|5
1617102160000|2021-03-30 11:02:40|531.87|527.87|531.83|527.83|531.87|527.87|531.83|527.83|5
1617102170000|2021-03-30 11:02:50|531.84|527.84|531.92|527.92|531.93|527.93|531.84|527.84|5
1617102180000|2021-03-30 11:03:00|531.93|527.93|531.87|527.87|531.93|527.93|531.84|527.84|16
1617102190000|2021-03-30 11:03:10|531.89|527.89|531.98|527.98|531.98|527.98|531.87|527.87|17
1617102200000|2021-03-30 11:03:20|532|528|532.25|528.25|532.3|528.3|531.95|527.95|17
1617102210000|2021-03-30 11:03:30|532.35|528.35|533.07|529.07|533.1|529.1|532.34|528.34|23
1617102220000|2021-03-30 11:03:40|533.21|529.21|533.07|529.07|533.3|529.3|533.04|529.04|21
1617102230000|2021-03-30 11:03:50|533.1|529.1|533.13|529.13|533.15|529.15|533.07|529.07|13
1617102240000|2021-03-30 11:04:00|533.12|529.12|533.82|529.82|533.82|529.82|533.05|529.05|23
1617102250000|2021-03-30 11:04:10|533.83|529.83|534.19|530.19|534.19|530.19|533.83|529.83|21
1617102260000|2021-03-30 11:04:20|534.2|530.2|534.38|530.38|534.39|530.39|534.2|530.2|19
1617102270000|2021-03-30 11:04:30|534.32|530.32|534.52|530.52|535.77|531.77|534.32|530.32|25
1617102280000|2021-03-30 11:04:40|534.54|530.54|535.1|531.1|535.29|531.29|534.46|530.46|26
1617102290000|2021-03-30 11:04:50|535.06|531.06|535.89|531.89|535.89|531.89|535.06|531.06|25
1617102300000|2021-03-30 11:05:00|535.94|531.94|535.67|531.67|536.12|532.12|535.45|531.45|25
1617102310000|2021-03-30 11:05:10|535.66|531.66|535.94|531.94|536.06|532.06|535.63|531.63|29
1617102320000|2021-03-30 11:05:20|536.3|532.3|537.4|533.4|537.4|533.4|536.3|532.3|24
1617102330000|2021-03-30 11:05:30|537.39|533.39|537.92|533.92|538.03|534.03|537.37|533.37|22
1617102340000|2021-03-30 11:05:40|537.96|533.96|537.32|533.32|538.03|534.03|537.32|533.32|25
1617102350000|2021-03-30 11:05:50|537.08|533.08|537.1|533.1|537.15|533.15|537.01|533.01|21
1617102360000|2021-03-30 11:06:00|537.09|533.09|536.03|532.03|537.09|533.09|535.82|531.82|24
1617102370000|2021-03-30 11:06:10|536.02|532.02|535.43|531.43|536.02|532.02|535.43|531.43|20
1617102380000|2021-03-30 11:06:20|535.46|531.46|536.17|532.17|536.17|532.17|535.45|531.45|26
1617102390000|2021-03-30 11:06:30|536.15|532.15|535.65|531.65|536.19|532.19|535.58|531.58|26
1617102400000|2021-03-30 11:06:40|535.69|531.69|535.86|531.86|535.87|531.87|535.55|531.55|23
1617102410000|2021-03-30 11:06:50|535.85|531.85|535.53|531.53|535.89|531.89|535.53|531.53|23
1617102420000|2021-03-30 11:07:00|535.4|531.4|535.54|531.54|535.6|531.6|535.2|531.2|24
1617102430000|2021-03-30 11:07:10|535.53|531.53|536.05|532.05|536.05|532.05|535.47|531.47|28
1617102440000|2021-03-30 11:07:20|536.04|532.04|536.02|532.02|536.15|532.15|535.67|531.67|25
1617102450000|2021-03-30 11:07:30|536.14|532.14|536.39|532.39|536.59|532.59|536.14|532.14|27
1617102460000|2021-03-30 11:07:40|536.45|532.45|536.23|532.23|536.45|532.45|535.98|531.98|26
1617102470000|2021-03-30 11:07:50|536.25|532.25|536.13|532.13|536.25|532.25|536.04|532.04|25
1617102480000|2021-03-30 11:08:00|536.01|532.01|535.88|531.88|536.01|532.01|535.82|531.82|20
1617102490000|2021-03-30 11:08:10|535.89|531.89|536.04|532.04|536.07|532.07|535.86|531.86|13
1617102500000|2021-03-30 11:08:20|536.06|532.06|535.52|531.52|536.06|532.06|535.52|531.52|17
1617102510000|2021-03-30 11:08:30|535.49|531.49|535.38|531.38|535.49|531.49|535.35|531.35|20
1617102520000|2021-03-30 11:08:40|535.39|531.39|535.37|531.37|535.39|531.39|535.22|531.22|21
1617102530000|2021-03-30 11:08:50|535.38|531.38|535.26|531.26|535.46|531.46|535.2|531.2|23
1617102540000|2021-03-30 11:09:00|535.28|531.28|535.41|531.41|535.53|531.53|535.26|531.26|15
1617102550000|2021-03-30 11:09:10|535.38|531.38|535.42|531.42|535.44|531.44|535.38|531.38|10
1617102560000|2021-03-30 11:09:20|535.41|531.41|535.38|531.38|535.44|531.44|535.35|531.35|18
1617102570000|2021-03-30 11:09:30|535.4|531.4|535.63|531.63|535.63|531.63|535.38|531.38|15
1617102580000|2021-03-30 11:09:40|535.64|531.64|536.08|532.08|536.08|532.08|535.63|531.63|20
1617102590000|2021-03-30 11:09:50|536.11|532.11|536.4|532.4|536.44|532.44|536.11|532.11|22
1617102600000|2021-03-30 11:10:00|536.39|532.39|536.13|532.13|536.69|532.69|536.11|532.11|19
1617102610000|2021-03-30 11:10:10|536.18|532.18|536.3|532.3|536.42|532.42|535.91|531.91|23
1617102620000|2021-03-30 11:10:20|536.27|532.27|536.23|532.23|536.36|532.36|536.02|532.02|22
1617102630000|2021-03-30 11:10:30|536.21|532.21|536.43|532.43|536.49|532.49|536.21|532.21|21
1617102640000|2021-03-30 11:10:40|536.46|532.46|536.31|532.31|536.52|532.52|536.29|532.29|26
1617102650000|2021-03-30 11:10:50|536.29|532.29|536.48|532.48|536.61|532.61|536.27|532.27|22
1617102660000|2021-03-30 11:11:00|536.49|532.49|536.64|532.64|536.84|532.84|536.49|532.49|15
1617102670000|2021-03-30 11:11:10|536.71|532.71|536.6|532.6|536.71|532.71|536.56|532.56|19
1617102680000|2021-03-30 11:11:20|536.57|532.57|536.48|532.48|536.62|532.62|536.41|532.41|16
1617102690000|2021-03-30 11:11:30|536.5|532.5|536.48|532.48|536.55|532.55|536.44|532.44|11
1617102700000|2021-03-30 11:11:40|536.47|532.47|536.49|532.49|536.52|532.52|536.47|532.47|6
1617102710000|2021-03-30 11:11:50|536.39|532.39|536.16|532.16|536.39|532.39|536.08|532.08|18
1617102720000|2021-03-30 11:12:00|536.17|532.17|536.21|532.21|536.21|532.21|535.84|531.84|20
1617102730000|2021-03-30 11:12:10|536.28|532.28|536.25|532.25|536.33|532.33|536.21|532.21|15
1617102740000|2021-03-30 11:12:20|536.32|532.32|536.36|532.36|536.36|532.36|536.29|532.29|21
1617102750000|2021-03-30 11:12:30|536.35|532.35|536.42|532.42|536.47|532.47|536.35|532.35|11
1617102760000|2021-03-30 11:12:40|536.39|532.39|536.16|532.16|536.39|532.39|536.08|532.08|21
1617102770000|2021-03-30 11:12:50|536.14|532.14|536.29|532.29|536.29|532.29|536.14|532.14|22
1617102780000|2021-03-30 11:13:00|536.27|532.27|535.67|531.67|536.28|532.28|535.67|531.67|23
1617102790000|2021-03-30 11:13:10|535.69|531.69|535.83|531.83|535.94|531.94|535.69|531.69|17
1617102800000|2021-03-30 11:13:20|535.87|531.87|535.83|531.83|535.87|531.87|535.81|531.81|18
1617102810000|2021-03-30 11:13:30|535.84|531.84|535.67|531.67|535.9|531.9|535.67|531.67|15
1617102820000|2021-03-30 11:13:40|535.55|531.55|535.56|531.56|535.61|531.61|535.53|531.53|21
1617102830000|2021-03-30 11:13:50|535.57|531.57|535.57|531.57|535.65|531.65|535.53|531.53|18
1617102840000|2021-03-30 11:14:00|535.55|531.55|535.37|531.37|535.58|531.58|535.28|531.28|18
1617102850000|2021-03-30 11:14:10|535.31|531.31|535.5|531.5|535.5|531.5|535.31|531.31|12
1617102860000|2021-03-30 11:14:20|535.51|531.51|535.53|531.53|535.57|531.57|535.51|531.51|14
1617102870000|2021-03-30 11:14:30|535.52|531.52|535.58|531.58|535.58|531.58|535.52|531.52|8
1617102880000|2021-03-30 11:14:40|535.57|531.57|535.72|531.72|535.74|531.74|535.57|531.57|7
1617102890000|2021-03-30 11:14:50|535.77|531.77|535.9|531.9|535.9|531.9|535.77|531.77|8
1617102900000|2021-03-30 11:15:00|535.89|531.89|535.72|531.72|535.91|531.91|535.72|531.72|11
1617102910000|2021-03-30 11:15:10|535.71|531.71|535.47|531.47|535.75|531.75|535.47|531.47|19
1617102920000|2021-03-30 11:15:20|535.43|531.43|535.56|531.56|535.56|531.56|535.41|531.41|17
1617102930000|2021-03-30 11:15:30|535.57|531.57|535.4|531.4|535.58|531.58|535.4|531.4|13
1617102940000|2021-03-30 11:15:40|535.43|531.43|535.49|531.49|535.58|531.58|535.43|531.43|17
1617102950000|2021-03-30 11:15:50|535.48|531.48|535.36|531.36|535.48|531.48|535.36|531.36|10
1617102960000|2021-03-30 11:16:00|535.35|531.35|534.98|530.98|535.35|531.35|534.98|530.98|22
1617102970000|2021-03-30 11:16:10|535|531|535.03|531.03|535.11|531.11|534.98|530.98|16
1617102980000|2021-03-30 11:16:20|535.01|531.01|535.1|531.1|535.13|531.13|535.01|531.01|15
1617102990000|2021-03-30 11:16:30|535.11|531.11|535.13|531.13|535.15|531.15|535.11|531.11|12
1617103000000|2021-03-30 11:16:40|535.15|531.15|535.05|531.05|535.15|531.15|534.98|530.98|20
1617103010000|2021-03-30 11:16:50|535.02|531.02|534.91|530.91|535.1|531.1|534.89|530.89|19
1617103020000|2021-03-30 11:17:00|534.85|530.85|534.86|530.86|534.9|530.9|534.85|530.85|14
1617103030000|2021-03-30 11:17:10|534.87|530.87|534.86|530.86|534.87|530.87|534.69|530.69|13
1617103040000|2021-03-30 11:17:20|534.85|530.85|535.38|531.38|535.38|531.38|534.85|530.85|18
1617103050000|2021-03-30 11:17:30|535.37|531.37|535.53|531.53|535.54|531.54|535.37|531.37|17
1617103060000|2021-03-30 11:17:40|535.52|531.52|535.57|531.57|535.61|531.61|535.44|531.44|21
1617103070000|2021-03-30 11:17:50|535.55|531.55|535.6|531.6|535.62|531.62|535.47|531.47|17
1617103080000|2021-03-30 11:18:00|535.62|531.62|535.6|531.6|535.66|531.66|535.56|531.56|16
1617103090000|2021-03-30 11:18:10|535.59|531.59|535.71|531.71|535.72|531.72|535.59|531.59|13
1617103100000|2021-03-30 11:18:20|535.7|531.7|535.55|531.55|535.73|531.73|535.47|531.47|20
1617103110000|2021-03-30 11:18:30|535.56|531.56|535.47|531.47|535.56|531.56|535.47|531.47|11
1617103120000|2021-03-30 11:18:40|535.48|531.48|535.34|531.34|535.48|531.48|535.23|531.23|18
1617103130000|2021-03-30 11:18:50|535.31|531.31|535.09|531.09|535.35|531.35|535.09|531.09|16
1617103140000|2021-03-30 11:19:00|535.1|531.1|534.83|530.83|535.21|531.21|534.7|530.7|20
1617103150000|2021-03-30 11:19:10|534.47|530.47|534.53|530.53|534.64|530.64|534.47|530.47|20
1617103160000|2021-03-30 11:19:20|534.51|530.51|534.84|530.84|534.93|530.93|534.5|530.5|23
1617103170000|2021-03-30 11:19:30|534.83|530.83|534.73|530.73|534.85|530.85|534.73|530.73|14
1617103180000|2021-03-30 11:19:40|534.76|530.76|534.8|530.8|534.85|530.85|534.76|530.76|17
1617103190000|2021-03-30 11:19:50|534.92|530.92|534.56|530.56|534.95|530.95|534.56|530.56|21
1617103200000|2021-03-30 11:20:00|534.58|530.58|534.37|530.37|534.59|530.59|534.36|530.36|12
1617103210000|2021-03-30 11:20:10|534.35|530.35|534.45|530.45|534.53|530.53|534.35|530.35|11
1617103220000|2021-03-30 11:20:20|534.46|530.46|534.51|530.51|534.67|530.67|534.46|530.46|13
1617103230000|2021-03-30 11:20:30|534.5|530.5|534.52|530.52|534.54|530.54|534.5|530.5|16
1617103240000|2021-03-30 11:20:40|534.54|530.54|534.7|530.7|534.7|530.7|534.52|530.52|18
1617103250000|2021-03-30 11:20:50|534.62|530.62|534.48|530.48|534.62|530.62|534.45|530.45|16
1617103260000|2021-03-30 11:21:00|534.47|530.47|534.41|530.41|534.47|530.47|534.37|530.37|24
1617103270000|2021-03-30 11:21:10|534.43|530.43|534.41|530.41|534.44|530.44|534.4|530.4|18
1617103280000|2021-03-30 11:21:20|534.43|530.43|534.44|530.44|534.45|530.45|534.4|530.4|18
1617103290000|2021-03-30 11:21:30|534.45|530.45|534.54|530.54|534.63|530.63|534.45|530.45|14
1617103300000|2021-03-30 11:21:40|534.53|530.53|534.41|530.41|534.53|530.53|534.41|530.41|17
1617103310000|2021-03-30 11:21:50|534.4|530.4|534.37|530.37|534.48|530.48|534.37|530.37|13
1617103320000|2021-03-30 11:22:00|534.38|530.38|534.46|530.46|534.52|530.52|534.37|530.37|22
1617103330000|2021-03-30 11:22:10|534.47|530.47|534.37|530.37|534.48|530.48|534.37|530.37|12
1617103340000|2021-03-30 11:22:20|534.38|530.38|534.15|530.15|534.47|530.47|534.05|530.05|25
1617103350000|2021-03-30 11:22:30|534.14|530.14|534.12|530.12|534.15|530.15|534.11|530.11|12
1617103360000|2021-03-30 11:22:40|534.11|530.11|534.11|530.11|534.14|530.14|534.04|530.04|18
1617103370000|2021-03-30 11:22:50|534.14|530.14|534.1|530.1|534.14|530.14|534.1|530.1|12
1617103380000|2021-03-30 11:23:00|534.11|530.11|534.11|530.11|534.12|530.12|534.1|530.1|7
1617103390000|2021-03-30 11:23:10|534.09|530.09|534.11|530.11|534.11|530.11|534.02|530.02|19
1617103400000|2021-03-30 11:23:20|534.1|530.1|534.13|530.13|534.13|530.13|534.1|530.1|12
1617103410000|2021-03-30 11:23:30|534.12|530.12|534.19|530.19|534.23|530.23|534.12|530.12|17
1617103420000|2021-03-30 11:23:40|534.2|530.2|534.14|530.14|534.22|530.22|534.05|530.05|16
1617103430000|2021-03-30 11:23:50|534.15|530.15|534.14|530.14|534.18|530.18|534.14|530.14|10
1617103440000|2021-03-30 11:24:00|534.12|530.12|534.14|530.14|534.14|530.14|534.1|530.1|9
1617103450000|2021-03-30 11:24:10|534.19|530.19|534.29|530.29|534.29|530.29|534.19|530.19|9
1617103460000|2021-03-30 11:24:20|534.3|530.3|534.74|530.74|534.74|530.74|534.29|530.29|17
1617103470000|2021-03-30 11:24:30|534.76|530.76|534.73|530.73|534.76|530.76|534.72|530.72|10
1617103480000|2021-03-30 11:24:40|534.74|530.74|534.56|530.56|534.75|530.75|534.55|530.55|13
1617103490000|2021-03-30 11:24:50|534.55|530.55|534.58|530.58|534.64|530.64|534.55|530.55|13
1617103500000|2021-03-30 11:25:00|534.57|530.57|534.26|530.26|534.59|530.59|534.24|530.24|15
1617103510000|2021-03-30 11:25:10|534.3|530.3|534.45|530.45|534.45|530.45|534.28|530.28|18
1617103520000|2021-03-30 11:25:20|534.42|530.42|534.27|530.27|534.44|530.44|534.26|530.26|18
1617103530000|2021-03-30 11:25:30|534.32|530.32|534.28|530.28|534.35|530.35|534.27|530.27|18
1617103540000|2021-03-30 11:25:40|534.24|530.24|534.27|530.27|534.29|530.29|534.24|530.24|15
1617103550000|2021-03-30 11:25:50|534.28|530.28|534.27|530.27|534.33|530.33|534.24|530.24|15
1617103560000|2021-03-30 11:26:00|534.26|530.26|534.2|530.2|534.28|530.28|534.2|530.2|7
1617103570000|2021-03-30 11:26:10|534.17|530.17|534.15|530.15|534.17|530.17|534.07|530.07|20
1617103580000|2021-03-30 11:26:20|534.14|530.14|534.13|530.13|534.15|530.15|534.06|530.06|15
1617103590000|2021-03-30 11:26:30|534.12|530.12|534.1|530.1|534.17|530.17|534.06|530.06|18
1617103600000|2021-03-30 11:26:40|534.08|530.08|534.14|530.14|534.14|530.14|534.04|530.04|14
1617103610000|2021-03-30 11:26:50|534.13|530.13|534.12|530.12|534.14|530.14|534.09|530.09|10
1617103620000|2021-03-30 11:27:00|534.11|530.11|534.11|530.11|534.19|530.19|534.09|530.09|20
1617103630000|2021-03-30 11:27:10|534.07|530.07|534.07|530.07|534.07|530.07|534.05|530.05|9
1617103640000|2021-03-30 11:27:20|534.08|530.08|534.12|530.12|534.16|530.16|534.08|530.08|9
1617103650000|2021-03-30 11:27:30|534.11|530.11|534.18|530.18|534.18|530.18|534.11|530.11|12
1617103660000|2021-03-30 11:27:40|534.17|530.17|534.17|530.17|534.18|530.18|534.17|530.17|7
1617103670000|2021-03-30 11:27:50|534.18|530.18|534.24|530.24|534.25|530.25|534.17|530.17|10
1617103680000|2021-03-30 11:28:00|534.25|530.25|534.25|530.25|534.26|530.26|534.24|530.24|14
1617103690000|2021-03-30 11:28:10|534.24|530.24|534.25|530.25|534.26|530.26|534.23|530.23|8
1617103700000|2021-03-30 11:28:20|534.27|530.27|534.24|530.24|534.27|530.27|534.23|530.23|10
1617103710000|2021-03-30 11:28:30|534.25|530.25|534.2|530.2|534.26|530.26|534.18|530.18|13
1617103720000|2021-03-30 11:28:40|534.23|530.23|534.21|530.21|534.26|530.26|534.2|530.2|9
1617103730000|2021-03-30 11:28:50|534.22|530.22|534.16|530.16|534.25|530.25|534.15|530.15|14
1617103740000|2021-03-30 11:29:00|534.15|530.15|534.16|530.16|534.2|530.2|534.13|530.13|11
1617103750000|2021-03-30 11:29:10|534.15|530.15|534.15|530.15|534.16|530.16|534.15|530.15|7
1617103760000|2021-03-30 11:29:20|534.14|530.14|534.15|530.15|534.16|530.16|534.11|530.11|7
1617103770000|2021-03-30 11:29:30|534.14|530.14|534.28|530.28|534.28|530.28|534.12|530.12|14
1617103780000|2021-03-30 11:29:40|534.27|530.27|534.25|530.25|534.32|530.32|534.2|530.2|22
1617103790000|2021-03-30 11:29:50|534.31|530.31|534.3|530.3|534.33|530.33|534.25|530.25|18
1617103800000|2021-03-30 11:30:00|534.31|530.31|534.88|530.88|534.88|530.88|534.31|530.31|16
1617103810000|2021-03-30 11:30:10|534.87|530.87|535.2|531.2|535.2|531.2|534.87|530.87|19
1617103820000|2021-03-30 11:30:20|535.22|531.22|535.24|531.24|535.28|531.28|535.18|531.18|21
1617103830000|2021-03-30 11:30:30|535.27|531.27|535.63|531.63|535.63|531.63|535.27|531.27|20
1617103840000|2021-03-30 11:30:40|535.61|531.61|535.65|531.65|535.65|531.65|535.59|531.59|12
1617103850000|2021-03-30 11:30:50|535.72|531.72|535.94|531.94|535.94|531.94|535.5|531.5|8
1617103860000|2021-03-30 11:31:00|535.95|531.95|535.44|531.44|535.95|531.95|535.38|531.38|24
1617103870000|2021-03-30 11:31:10|535.35|531.35|535.4|531.4|535.43|531.43|535.27|531.27|16
1617103880000|2021-03-30 11:31:20|535.36|531.36|535.45|531.45|535.46|531.46|535.36|531.36|14
1617103890000|2021-03-30 11:31:30|535.44|531.44|535.49|531.49|535.52|531.52|535.43|531.43|9
1617103900000|2021-03-30 11:31:40|535.5|531.5|535.47|531.47|535.52|531.52|535.46|531.46|13
1617103910000|2021-03-30 11:31:50|535.48|531.48|535.36|531.36|535.48|531.48|535.27|531.27|13
1617103920000|2021-03-30 11:32:00|535.34|531.34|535.42|531.42|535.45|531.45|535.34|531.34|18
1617103930000|2021-03-30 11:32:10|535.44|531.44|535.67|531.67|535.77|531.77|535.42|531.42|16
1617103940000|2021-03-30 11:32:20|535.69|531.69|535.59|531.59|535.69|531.69|535.53|531.53|20
1617103950000|2021-03-30 11:32:30|535.58|531.58|535.55|531.55|535.58|531.58|535.36|531.36|12
1617103960000|2021-03-30 11:32:40|535.6|531.6|535.66|531.66|535.72|531.72|535.6|531.6|17
1617103970000|2021-03-30 11:32:50|535.67|531.67|535.61|531.61|535.7|531.7|535.61|531.61|15
1617103980000|2021-03-30 11:33:00|535.56|531.56|535.63|531.63|535.64|531.64|535.54|531.54|21
1617103990000|2021-03-30 11:33:10|535.65|531.65|535.63|531.63|535.65|531.65|535.6|531.6|13
1617104000000|2021-03-30 11:33:20|535.62|531.62|535.32|531.32|535.63|531.63|535.25|531.25|18
1617104010000|2021-03-30 11:33:30|535.29|531.29|535.09|531.09|535.31|531.31|535.05|531.05|13
1617104020000|2021-03-30 11:33:40|535.04|531.04|535.05|531.05|535.13|531.13|534.98|530.98|17
1617104030000|2021-03-30 11:33:50|535.06|531.06|534.94|530.94|535.06|531.06|534.94|530.94|19
1617104040000|2021-03-30 11:34:00|534.97|530.97|534.97|530.97|534.98|530.98|534.94|530.94|16
1617104050000|2021-03-30 11:34:10|534.95|530.95|534.99|530.99|535.02|531.02|534.95|530.95|16
1617104060000|2021-03-30 11:34:20|535|531|534.85|530.85|535|531|534.8|530.8|16
1617104070000|2021-03-30 11:34:30|534.84|530.84|534.82|530.82|534.86|530.86|534.8|530.8|12
1617104080000|2021-03-30 11:34:40|534.78|530.78|534.33|530.33|534.78|530.78|534.33|530.33|23
1617104090000|2021-03-30 11:34:50|534.32|530.32|534.15|530.15|534.32|530.32|533.97|529.97|11
1617104100000|2021-03-30 11:35:00|534.11|530.11|534.02|530.02|534.21|530.21|534.01|530.01|11
1617104110000|2021-03-30 11:35:10|534.01|530.01|533.88|529.88|534.01|530.01|533.87|529.87|15
1617104120000|2021-03-30 11:35:20|533.9|529.9|533.88|529.88|533.91|529.91|533.77|529.77|20
1617104130000|2021-03-30 11:35:30|533.87|529.87|534.04|530.04|534.04|530.04|533.87|529.87|22
1617104140000|2021-03-30 11:35:40|534.02|530.02|533.9|529.9|534.02|530.02|533.82|529.82|20
1617104150000|2021-03-30 11:35:50|533.89|529.89|533.87|529.87|533.94|529.94|533.79|529.79|17
1617104160000|2021-03-30 11:36:00|533.86|529.86|533.81|529.81|533.86|529.86|533.79|529.79|11
1617104170000|2021-03-30 11:36:10|533.82|529.82|533.97|529.97|533.97|529.97|533.81|529.81|8
1617104180000|2021-03-30 11:36:20|534.02|530.02|533.96|529.96|534.02|530.02|533.94|529.94|21
1617104190000|2021-03-30 11:36:30|533.97|529.97|533.97|529.97|533.97|529.97|533.96|529.96|5
1617104200000|2021-03-30 11:36:40|533.96|529.96|533.97|529.97|533.97|529.97|533.95|529.95|11
1617104210000|2021-03-30 11:36:50|533.94|529.94|533.26|529.26|533.94|529.94|533.26|529.26|16
1617104220000|2021-03-30 11:37:00|533.23|529.23|533.32|529.32|533.32|529.32|533.21|529.21|14
1617104230000|2021-03-30 11:37:10|533.37|529.37|533.39|529.39|533.53|529.53|533.2|529.2|16
1617104240000|2021-03-30 11:37:20|533.37|529.37|533.34|529.34|533.38|529.38|533.32|529.32|14
1617104250000|2021-03-30 11:37:30|533.33|529.33|533.16|529.16|533.34|529.34|533.13|529.13|20
1617104260000|2021-03-30 11:37:40|533.13|529.13|533.23|529.23|533.23|529.23|533.13|529.13|19
1617104270000|2021-03-30 11:37:50|533.25|529.25|533.27|529.27|533.28|529.28|533.17|529.17|18
1617104280000|2021-03-30 11:38:00|533.26|529.26|533.27|529.27|533.27|529.27|533.22|529.22|17
1617104290000|2021-03-30 11:38:10|533.28|529.28|533.44|529.44|533.44|529.44|533.26|529.26|17
1617104300000|2021-03-30 11:38:20|533.43|529.43|533.48|529.48|533.48|529.48|533.43|529.43|4
1617104310000|2021-03-30 11:38:30|533.49|529.49|533.35|529.35|533.49|529.49|533.34|529.34|16
1617104320000|2021-03-30 11:38:40|533.4|529.4|533.49|529.49|533.49|529.49|533.39|529.39|15
1617104330000|2021-03-30 11:38:50|533.47|529.47|533.49|529.49|533.49|529.49|533.47|529.47|6
1617104340000|2021-03-30 11:39:00|533.48|529.48|533.93|529.93|533.93|529.93|533.47|529.47|14
1617104350000|2021-03-30 11:39:10|533.94|529.94|534.05|530.05|534.05|530.05|533.85|529.85|15
1617104360000|2021-03-30 11:39:20|534.04|530.04|534.13|530.13|534.25|530.25|534.03|530.03|17
1617104370000|2021-03-30 11:39:30|534.19|530.19|534.11|530.11|534.22|530.22|534.05|530.05|22
1617104380000|2021-03-30 11:39:40|534.12|530.12|534.12|530.12|534.25|530.25|534.09|530.09|15
1617104390000|2021-03-30 11:39:50|534.06|530.06|534.1|530.1|534.13|530.13|533.99|529.99|18
1617104400000|2021-03-30 11:40:00|534.08|530.08|534.04|530.04|534.1|530.1|533.98|529.98|18
1617104410000|2021-03-30 11:40:10|534.03|530.03|534.02|530.02|534.07|530.07|534.01|530.01|19
1617104420000|2021-03-30 11:40:20|534.01|530.01|534.04|530.04|534.05|530.05|534.01|530.01|10
1617104430000|2021-03-30 11:40:30|534.03|530.03|534.07|530.07|534.08|530.08|534.02|530.02|9
1617104440000|2021-03-30 11:40:40|534.06|530.06|533.98|529.98|534.1|530.1|533.92|529.92|20
1617104450000|2021-03-30 11:40:50|533.96|529.96|533.97|529.97|534.05|530.05|533.94|529.94|18
1617104460000|2021-03-30 11:41:00|533.99|529.99|534|530|534.05|530.05|533.98|529.98|14
1617104470000|2021-03-30 11:41:10|533.99|529.99|534.09|530.09|534.11|530.11|533.99|529.99|11
1617104480000|2021-03-30 11:41:20|534.11|530.11|534.1|530.1|534.12|530.12|534.08|530.08|12
1617104490000|2021-03-30 11:41:30|534.11|530.11|534.07|530.07|534.11|530.11|534.07|530.07|7
1617104500000|2021-03-30 11:41:40|534.08|530.08|534.03|530.03|534.1|530.1|534.03|530.03|6
1617104510000|2021-03-30 11:41:50|534.04|530.04|534.2|530.2|534.21|530.21|534.04|530.04|7
1617104520000|2021-03-30 11:42:00|534.19|530.19|534.24|530.24|534.24|530.24|534.19|530.19|3
1617104530000|2021-03-30 11:42:10|534.23|530.23|534.31|530.31|534.32|530.32|534.23|530.23|16
1617104540000|2021-03-30 11:42:20|534.28|530.28|534.3|530.3|534.31|530.31|534.27|530.27|6
1617104550000|2021-03-30 11:42:30|534.28|530.28|534.22|530.22|534.28|530.28|534.19|530.19|11
1617104560000|2021-03-30 11:42:40|534.23|530.23|534.26|530.26|534.29|530.29|534.21|530.21|15
1617104570000|2021-03-30 11:42:50|534.24|530.24|534.27|530.27|534.27|530.27|534.24|530.24|10
1617104580000|2021-03-30 11:43:00|534.28|530.28|534.21|530.21|534.28|530.28|534.14|530.14|17
1617104590000|2021-03-30 11:43:10|534.19|530.19|534.27|530.27|534.28|530.28|534.19|530.19|10
1617104600000|2021-03-30 11:43:20|534.28|530.28|534.36|530.36|534.36|530.36|534.27|530.27|14
1617104610000|2021-03-30 11:43:30|534.38|530.38|534.46|530.46|534.46|530.46|534.38|530.38|11
1617104620000|2021-03-30 11:43:40|534.44|530.44|534.68|530.68|534.88|530.88|534.44|530.44|16
1617104630000|2021-03-30 11:43:50|534.57|530.57|534.87|530.87|534.91|530.91|534.54|530.54|21
1617104640000|2021-03-30 11:44:00|534.84|530.84|534.93|530.93|534.97|530.97|534.83|530.83|17
1617104650000|2021-03-30 11:44:10|534.95|530.95|534.96|530.96|534.96|530.96|534.92|530.92|11
1617104660000|2021-03-30 11:44:20|534.97|530.97|535.01|531.01|535.03|531.03|534.85|530.85|18
1617104670000|2021-03-30 11:44:30|535|531|534.99|530.99|535.03|531.03|534.98|530.98|15
1617104680000|2021-03-30 11:44:40|535.01|531.01|534.78|530.78|535.01|531.01|534.78|530.78|13
1617104690000|2021-03-30 11:44:50|534.84|530.84|534.66|530.66|534.88|530.88|534.66|530.66|17
1617104700000|2021-03-30 11:45:00|534.71|530.71|534.83|530.83|534.85|530.85|534.66|530.66|19
1617104710000|2021-03-30 11:45:10|534.81|530.81|534.82|530.82|534.83|530.83|534.81|530.81|9
1617104720000|2021-03-30 11:45:20|534.81|530.81|534.83|530.83|534.87|530.87|534.81|530.81|8
1617104730000|2021-03-30 11:45:30|534.84|530.84|534.85|530.85|534.88|530.88|534.84|530.84|13
1617104740000|2021-03-30 11:45:40|534.86|530.86|534.97|530.97|534.98|530.98|534.86|530.86|20
1617104750000|2021-03-30 11:45:50|534.96|530.96|534.96|530.96|534.97|530.97|534.93|530.93|14
1617104760000|2021-03-30 11:46:00|534.97|530.97|535.03|531.03|535.06|531.06|534.96|530.96|8
1617104770000|2021-03-30 11:46:10|535.02|531.02|535.01|531.01|535.03|531.03|534.97|530.97|14
1617104780000|2021-03-30 11:46:20|534.98|530.98|534.98|530.98|535.01|531.01|534.97|530.97|8
1617104790000|2021-03-30 11:46:30|534.96|530.96|535.01|531.01|535.04|531.04|534.96|530.96|12
1617104800000|2021-03-30 11:46:40|535.03|531.03|535.03|531.03|535.03|531.03|534.99|530.99|10
1617104810000|2021-03-30 11:46:50|535.04|531.04|534.89|530.89|535.04|531.04|534.89|530.89|14
1617104820000|2021-03-30 11:47:00|534.91|530.91|534.79|530.79|534.91|530.91|534.78|530.78|17
1617104830000|2021-03-30 11:47:10|534.77|530.77|534.74|530.74|534.79|530.79|534.71|530.71|15
1617104840000|2021-03-30 11:47:20|534.79|530.79|534.69|530.69|534.79|530.79|534.67|530.67|17
1617104850000|2021-03-30 11:47:30|534.73|530.73|534.67|530.67|534.73|530.73|534.65|530.65|11
1617104860000|2021-03-30 11:47:40|534.73|530.73|534.69|530.69|534.73|530.73|534.67|530.67|14
1617104870000|2021-03-30 11:47:50|534.71|530.71|534.62|530.62|534.74|530.74|534.54|530.54|20
1617104880000|2021-03-30 11:48:00|534.61|530.61|534.65|530.65|534.73|530.73|534.6|530.6|12
1617104890000|2021-03-30 11:48:10|534.63|530.63|534.66|530.66|534.71|530.71|534.63|530.63|15
1617104900000|2021-03-30 11:48:20|534.68|530.68|534.72|530.72|534.72|530.72|534.68|530.68|2
1617104910000|2021-03-30 11:48:30|534.7|530.7|534.65|530.65|534.72|530.72|534.63|530.63|13
1617104920000|2021-03-30 11:48:40|534.64|530.64|534.55|530.55|534.64|530.64|534.48|530.48|22
1617104930000|2021-03-30 11:48:50|534.51|530.51|534.38|530.38|534.55|530.55|534.38|530.38|15
1617104940000|2021-03-30 11:49:00|534.36|530.36|534.45|530.45|534.48|530.48|534.28|530.28|21
1617104950000|2021-03-30 11:49:10|534.44|530.44|534.56|530.56|534.56|530.56|534.44|530.44|22
1617104960000|2021-03-30 11:49:20|534.57|530.57|534.74|530.74|534.74|530.74|534.54|530.54|17
1617104970000|2021-03-30 11:49:30|534.71|530.71|534.87|530.87|534.87|530.87|534.71|530.71|11
1617104980000|2021-03-30 11:49:40|534.93|530.93|534.95|530.95|534.96|530.96|534.84|530.84|15
1617104990000|2021-03-30 11:49:50|534.97|530.97|534.99|530.99|534.99|530.99|534.97|530.97|3
1617105000000|2021-03-30 11:50:00|535|531|534.98|530.98|535.02|531.02|534.96|530.96|14
1617105010000|2021-03-30 11:50:10|534.99|530.99|535|531|535.01|531.01|534.99|530.99|8
1617105020000|2021-03-30 11:50:20|534.99|530.99|535.01|531.01|535.01|531.01|534.99|530.99|9
1617105030000|2021-03-30 11:50:30|535.02|531.02|535.31|531.31|535.31|531.31|535.02|531.02|13
1617105040000|2021-03-30 11:50:40|535.32|531.32|535.42|531.42|535.42|531.42|535.3|531.3|17
1617105050000|2021-03-30 11:50:50|535.4|531.4|535.4|531.4|535.44|531.44|535.31|531.31|11
1617105060000|2021-03-30 11:51:00|535.37|531.37|535.4|531.4|535.41|531.41|535.37|531.37|11
1617105070000|2021-03-30 11:51:10|535.42|531.42|535.41|531.41|535.42|531.42|535.38|531.38|14
1617105080000|2021-03-30 11:51:20|535.42|531.42|535.39|531.39|535.42|531.42|535.34|531.34|14
1617105090000|2021-03-30 11:51:30|535.37|531.37|535.32|531.32|535.41|531.41|535.31|531.31|16
1617105100000|2021-03-30 11:51:40|535.31|531.31|535.3|531.3|535.34|531.34|535.27|531.27|7
1617105110000|2021-03-30 11:51:50|535.29|531.29|535.14|531.14|535.31|531.31|535.14|531.14|16
1617105120000|2021-03-30 11:52:00|535.15|531.15|535.07|531.07|535.15|531.15|535.04|531.04|13
1617105130000|2021-03-30 11:52:10|535.08|531.08|535.03|531.03|535.08|531.08|535.03|531.03|9
1617105140000|2021-03-30 11:52:20|535.02|531.02|534.9|530.9|535.02|531.02|534.89|530.89|12
1617105150000|2021-03-30 11:52:30|534.89|530.89|534.89|530.89|534.9|530.9|534.88|530.88|11
1617105160000|2021-03-30 11:52:40|534.88|530.88|534.36|530.36|534.91|530.91|534.36|530.36|16
1617105170000|2021-03-30 11:52:50|534.37|530.37|534.65|530.65|534.65|530.65|534.36|530.36|11
1617105180000|2021-03-30 11:53:00|534.66|530.66|534.82|530.82|534.82|530.82|534.66|530.66|12
1617105190000|2021-03-30 11:53:10|534.81|530.81|534.91|530.91|534.94|530.94|534.81|530.81|16
1617105200000|2021-03-30 11:53:20|534.92|530.92|534.99|530.99|534.99|530.99|534.89|530.89|10
1617105210000|2021-03-30 11:53:30|534.97|530.97|535.16|531.16|535.18|531.18|534.97|530.97|12
1617105220000|2021-03-30 11:53:40|535.17|531.17|535.2|531.2|535.22|531.22|535.13|531.13|14
1617105230000|2021-03-30 11:53:50|535.21|531.21|535.57|531.57|535.63|531.63|535.07|531.07|23
1617105240000|2021-03-30 11:54:00|535.63|531.63|535.76|531.76|535.81|531.81|535.57|531.57|17
1617105250000|2021-03-30 11:54:10|535.73|531.73|535.54|531.54|535.77|531.77|535.54|531.54|16
1617105260000|2021-03-30 11:54:20|535.58|531.58|535.89|531.89|535.89|531.89|535.54|531.54|18
1617105270000|2021-03-30 11:54:30|535.88|531.88|535.96|531.96|535.96|531.96|535.85|531.85|18
1617105280000|2021-03-30 11:54:40|535.97|531.97|536.01|532.01|536.04|532.04|535.95|531.95|18
1617105290000|2021-03-30 11:54:50|536.04|532.04|536.01|532.01|536.07|532.07|536.01|532.01|21
1617105300000|2021-03-30 11:55:00|536|532|535.87|531.87|536.01|532.01|535.75|531.75|21
1617105310000|2021-03-30 11:55:10|535.9|531.9|535.89|531.89|535.93|531.93|535.88|531.88|16
1617105320000|2021-03-30 11:55:20|535.91|531.91|536.02|532.02|536.02|532.02|535.9|531.9|15
1617105330000|2021-03-30 11:55:30|535.99|531.99|536.12|532.12|536.12|532.12|535.96|531.96|13
1617105340000|2021-03-30 11:55:40|536.18|532.18|536.38|532.38|536.56|532.56|536.18|532.18|25
1617105350000|2021-03-30 11:55:50|536.36|532.36|536.29|532.29|536.39|532.39|536.28|532.28|17
1617105360000|2021-03-30 11:56:00|536.3|532.3|536.03|532.03|536.3|532.3|535.98|531.98|20
1617105370000|2021-03-30 11:56:10|536.1|532.1|535.87|531.87|536.1|532.1|535.62|531.62|24
1617105380000|2021-03-30 11:56:20|535.86|531.86|535.77|531.77|535.89|531.89|535.77|531.77|18
1617105390000|2021-03-30 11:56:30|535.75|531.75|535.63|531.63|535.8|531.8|535.63|531.63|19
1617105400000|2021-03-30 11:56:40|535.64|531.64|535.6|531.6|535.64|531.64|535.58|531.58|18
1617105410000|2021-03-30 11:56:50|535.59|531.59|535.47|531.47|535.59|531.59|535.47|531.47|19
1617105420000|2021-03-30 11:57:00|535.46|531.46|535.52|531.52|535.52|531.52|535.41|531.41|12
1617105430000|2021-03-30 11:57:10|535.5|531.5|535.5|531.5|535.52|531.52|535.48|531.48|19
1617105440000|2021-03-30 11:57:20|535.49|531.49|535.48|531.48|535.49|531.49|535.43|531.43|15
1617105450000|2021-03-30 11:57:30|535.44|531.44|535.42|531.42|535.48|531.48|535.4|531.4|15
1617105460000|2021-03-30 11:57:40|535.43|531.43|535.55|531.55|535.62|531.62|535.43|531.43|23
1617105470000|2021-03-30 11:57:50|535.56|531.56|535.44|531.44|535.56|531.56|535.44|531.44|17
1617105480000|2021-03-30 11:58:00|535.48|531.48|535.42|531.42|535.49|531.49|535.42|531.42|19
1617105490000|2021-03-30 11:58:10|535.37|531.37|535.37|531.37|535.41|531.41|535.32|531.32|14
1617105500000|2021-03-30 11:58:20|535.38|531.38|535.46|531.46|535.48|531.48|535.38|531.38|13
1617105510000|2021-03-30 11:58:30|535.45|531.45|535.46|531.46|535.48|531.48|535.45|531.45|7
1617105520000|2021-03-30 11:58:40|535.47|531.47|535.39|531.39|535.48|531.48|535.24|531.24|12
1617105530000|2021-03-30 11:58:50|535.38|531.38|535.37|531.37|535.4|531.4|535.36|531.36|10
1617105540000|2021-03-30 11:59:00|535.38|531.38|535.62|531.62|535.62|531.62|535.38|531.38|16
1617105550000|2021-03-30 11:59:10|535.63|531.63|535.68|531.68|535.69|531.69|535.61|531.61|19
1617105560000|2021-03-30 11:59:20|535.67|531.67|535.65|531.65|535.71|531.71|535.62|531.62|20
1617105570000|2021-03-30 11:59:30|535.67|531.67|535.58|531.58|535.69|531.69|535.58|531.58|19
1617105580000|2021-03-30 11:59:40|535.57|531.57|535.51|531.51|535.63|531.63|535.45|531.45|25
1617105590000|2021-03-30 11:59:50|535.52|531.52|535.49|531.49|535.52|531.52|535.39|531.39|19
1617105600000|2021-03-30 12:00:00|535.5|531.5|535.5|531.5|535.57|531.57|535.5|531.5|18
1617105610000|2021-03-30 12:00:10|535.49|531.49|535.48|531.48|535.5|531.5|535.45|531.45|12
1617105620000|2021-03-30 12:00:20|535.49|531.49|535.49|531.49|535.54|531.54|535.48|531.48|20
1617105630000|2021-03-30 12:00:30|535.48|531.48|535.81|531.81|535.82|531.82|535.48|531.48|22
1617105640000|2021-03-30 12:00:40|535.83|531.83|536.19|532.19|536.19|532.19|535.8|531.8|21
1617105650000|2021-03-30 12:00:50|536.21|532.21|536.41|532.41|536.45|532.45|536.21|532.21|18
1617105660000|2021-03-30 12:01:00|536.43|532.43|536.46|532.46|536.46|532.46|536.36|532.36|9
1617105670000|2021-03-30 12:01:10|536.48|532.48|536.45|532.45|536.48|532.48|536.44|532.44|6
1617105680000|2021-03-30 12:01:20|536.46|532.46|536.67|532.67|536.68|532.68|536.36|532.36|18
1617105690000|2021-03-30 12:01:30|536.51|532.51|536.94|532.94|536.94|532.94|536.51|532.51|18
1617105700000|2021-03-30 12:01:40|536.92|532.92|537|533|537.02|533.02|536.92|532.92|14
1617105710000|2021-03-30 12:01:50|536.99|532.99|537.12|533.12|537.12|533.12|536.98|532.98|5
1617105720000|2021-03-30 12:02:00|537.07|533.07|536.9|532.9|537.1|533.1|536.79|532.79|25
1617105730000|2021-03-30 12:02:10|536.91|532.91|536.77|532.77|536.91|532.91|536.65|532.65|24
1617105740000|2021-03-30 12:02:20|536.75|532.75|536.74|532.74|536.78|532.78|536.73|532.73|17
1617105750000|2021-03-30 12:02:30|536.75|532.75|536.76|532.76|536.78|532.78|536.74|532.74|13
1617105760000|2021-03-30 12:02:40|536.75|532.75|536.55|532.55|536.78|532.78|536.55|532.55|22
1617105770000|2021-03-30 12:02:50|536.56|532.56|536.61|532.61|536.71|532.71|536.49|532.49|21
1617105780000|2021-03-30 12:03:00|536.59|532.59|536.22|532.22|536.67|532.67|536.18|532.18|23
1617105790000|2021-03-30 12:03:10|536.2|532.2|535.94|531.94|536.2|532.2|535.88|531.88|21
1617105800000|2021-03-30 12:03:20|535.92|531.92|536.05|532.05|536.05|532.05|535.91|531.91|21
1617105810000|2021-03-30 12:03:30|536.04|532.04|536.09|532.09|536.12|532.12|536.03|532.03|11
1617105820000|2021-03-30 12:03:40|536.06|532.06|536.07|532.07|536.07|532.07|536.04|532.04|11
1617105830000|2021-03-30 12:03:50|536.06|532.06|536.03|532.03|536.06|532.06|535.85|531.85|18
1617105840000|2021-03-30 12:04:00|536.02|532.02|535.83|531.83|536.02|532.02|535.77|531.77|24
1617105850000|2021-03-30 12:04:10|535.86|531.86|536.19|532.19|536.26|532.26|535.81|531.81|19
1617105860000|2021-03-30 12:04:20|536|532|536.64|532.64|536.64|532.64|535.99|531.99|17
1617105870000|2021-03-30 12:04:30|536.63|532.63|536.66|532.66|536.66|532.66|536.59|532.59|17
1617105880000|2021-03-30 12:04:40|536.65|532.65|536.64|532.64|536.69|532.69|536.58|532.58|24
1617105890000|2021-03-30 12:04:50|536.63|532.63|536.78|532.78|536.81|532.81|536.62|532.62|19
1617105900000|2021-03-30 12:05:00|536.8|532.8|536.93|532.93|536.93|532.93|536.77|532.77|7
1617105910000|2021-03-30 12:05:10|536.94|532.94|536.95|532.95|536.97|532.97|536.93|532.93|9
1617105920000|2021-03-30 12:05:20|536.85|532.85|537.17|533.17|537.17|533.17|536.85|532.85|18
1617105930000|2021-03-30 12:05:30|537.1|533.1|537.13|533.13|537.14|533.14|537.1|533.1|18
1617105940000|2021-03-30 12:05:40|537.11|533.11|537.13|533.13|537.15|533.15|536.93|532.93|17
1617105950000|2021-03-30 12:05:50|537.12|533.12|537.11|533.11|537.12|533.12|537.04|533.04|16
1617105960000|2021-03-30 12:06:00|537.08|533.08|537.12|533.12|537.12|533.12|537.05|533.05|13
1617105970000|2021-03-30 12:06:10|537.13|533.13|537.31|533.31|537.34|533.34|537.09|533.09|13
1617105980000|2021-03-30 12:06:20|537.29|533.29|537.15|533.15|537.34|533.34|537.15|533.15|20
1617105990000|2021-03-30 12:06:30|537.33|533.33|537.53|533.53|537.53|533.53|537.33|533.33|12
1617106000000|2021-03-30 12:06:40|537.52|533.52|537.89|533.89|537.89|533.89|537.52|533.52|21
1617106010000|2021-03-30 12:06:50|537.9|533.9|538.09|534.09|538.14|534.14|537.9|533.9|19
1617106020000|2021-03-30 12:07:00|538.04|534.04|537.67|533.67|538.1|534.1|537.49|533.49|23
1617106030000|2021-03-30 12:07:10|537.66|533.66|537.58|533.58|537.66|533.66|537.38|533.38|17
1617106040000|2021-03-30 12:07:20|537.55|533.55|537.71|533.71|537.75|533.75|537.55|533.55|21
1617106050000|2021-03-30 12:07:30|537.7|533.7|537.71|533.71|537.74|533.74|537.68|533.68|14
1617106060000|2021-03-30 12:07:40|537.7|533.7|537.52|533.52|537.72|533.72|537.5|533.5|18
1617106070000|2021-03-30 12:07:50|537.51|533.51|537.51|533.51|537.54|533.54|537.49|533.49|11
1617106080000|2021-03-30 12:08:00|537.5|533.5|537.53|533.53|537.54|533.54|537.5|533.5|11
1617106090000|2021-03-30 12:08:10|537.52|533.52|537.69|533.69|537.69|533.69|537.51|533.51|15
1617106100000|2021-03-30 12:08:20|537.73|533.73|537.66|533.66|537.75|533.75|537.52|533.52|21
1617106110000|2021-03-30 12:08:30|537.65|533.65|537.59|533.59|537.68|533.68|537.56|533.56|21
1617106120000|2021-03-30 12:08:40|537.58|533.58|537.63|533.63|537.65|533.65|537.56|533.56|15
1617106130000|2021-03-30 12:08:50|537.64|533.64|537.58|533.58|537.65|533.65|537.58|533.58|22
1617106140000|2021-03-30 12:09:00|537.61|533.61|537.57|533.57|537.61|533.61|537.43|533.43|18
1617106150000|2021-03-30 12:09:10|537.62|533.62|537.58|533.58|537.69|533.69|537.52|533.52|18
1617106160000|2021-03-30 12:09:20|537.55|533.55|537.55|533.55|537.58|533.58|537.52|533.52|17
1617106170000|2021-03-30 12:09:30|537.56|533.56|537.57|533.57|537.59|533.59|537.54|533.54|12
1617106180000|2021-03-30 12:09:40|537.56|533.56|537.19|533.19|537.56|533.56|537.17|533.17|16
1617106190000|2021-03-30 12:09:50|537.15|533.15|537.07|533.07|537.15|533.15|537.06|533.06|12
1617106200000|2021-03-30 12:10:00|537.05|533.05|537.27|533.27|537.29|533.29|537.03|533.03|25
1617106210000|2021-03-30 12:10:10|537.28|533.28|537.14|533.14|537.3|533.3|537.14|533.14|16
1617106220000|2021-03-30 12:10:20|537.16|533.16|537.07|533.07|537.17|533.17|537.07|533.07|14
1617106230000|2021-03-30 12:10:30|537.05|533.05|536.71|532.71|537.05|533.05|536.64|532.64|18
1617106240000|2021-03-30 12:10:40|536.75|532.75|536.8|532.8|536.92|532.92|536.74|532.74|22
1617106250000|2021-03-30 12:10:50|536.74|532.74|536.49|532.49|536.74|532.74|536.48|532.48|14
1617106260000|2021-03-30 12:11:00|536.45|532.45|536.17|532.17|536.45|532.45|536.17|532.17|22
1617106270000|2021-03-30 12:11:10|536.16|532.16|536.02|532.02|536.17|532.17|536|532|16
1617106280000|2021-03-30 12:11:20|536.07|532.07|535.83|531.83|536.08|532.08|535.82|531.82|17
1617106290000|2021-03-30 12:11:30|535.84|531.84|535.63|531.63|535.84|531.84|535.61|531.61|19
1617106300000|2021-03-30 12:11:40|535.62|531.62|535.61|531.61|535.62|531.62|535.53|531.53|11
1617106310000|2021-03-30 12:11:50|535.59|531.59|535.84|531.84|535.87|531.87|535.58|531.58|12
1617106320000|2021-03-30 12:12:00|535.86|531.86|535.92|531.92|535.96|531.96|535.86|531.86|20
1617106330000|2021-03-30 12:12:10|535.91|531.91|536.15|532.15|536.22|532.22|535.91|531.91|16
1617106340000|2021-03-30 12:12:20|536.19|532.19|536.13|532.13|536.19|532.19|536.11|532.11|18
1617106350000|2021-03-30 12:12:30|536.12|532.12|536|532|536.16|532.16|536|532|17
1617106360000|2021-03-30 12:12:40|536.02|532.02|536.13|532.13|536.13|532.13|536.02|532.02|7
1617106370000|2021-03-30 12:12:50|536.07|532.07|536.24|532.24|536.24|532.24|536.06|532.06|15
1617106380000|2021-03-30 12:13:00|536.28|532.28|536.28|532.28|536.3|532.3|536.27|532.27|10
1617106390000|2021-03-30 12:13:10|536.29|532.29|536.44|532.44|536.47|532.47|536.27|532.27|15
1617106400000|2021-03-30 12:13:20|536.47|532.47|536.81|532.81|536.82|532.82|536.47|532.47|21
1617106410000|2021-03-30 12:13:30|536.8|532.8|536.82|532.82|536.82|532.82|536.8|532.8|7
1617106420000|2021-03-30 12:13:40|536.81|532.81|536.71|532.71|536.81|532.81|536.64|532.64|23
1617106430000|2021-03-30 12:13:50|536.7|532.7|536.57|532.57|536.7|532.7|536.52|532.52|18
1617106440000|2021-03-30 12:14:00|536.58|532.58|536.64|532.64|536.69|532.69|536.5|532.5|16
1617106450000|2021-03-30 12:14:10|536.66|532.66|536.66|532.66|536.67|532.67|536.63|532.63|15
1617106460000|2021-03-30 12:14:20|536.65|532.65|536.65|532.65|536.73|532.73|536.63|532.63|16
1617106470000|2021-03-30 12:14:30|536.68|532.68|536.62|532.62|536.69|532.69|536.62|532.62|12
1617106480000|2021-03-30 12:14:40|536.64|532.64|536.58|532.58|536.66|532.66|536.58|532.58|15
1617106490000|2021-03-30 12:14:50|536.59|532.59|536.62|532.62|536.64|532.64|536.59|532.59|11
1617106500000|2021-03-30 12:15:00|536.63|532.63|536.64|532.64|536.65|532.65|536.62|532.62|6
1617106510000|2021-03-30 12:15:10|536.63|532.63|536.62|532.62|536.63|532.63|536.58|532.58|13
1617106520000|2021-03-30 12:15:20|536.61|532.61|536.58|532.58|536.61|532.61|536.57|532.57|9
1617106530000|2021-03-30 12:15:30|536.59|532.59|536.55|532.55|536.59|532.59|536.54|532.54|17
1617106540000|2021-03-30 12:15:40|536.54|532.54|536.46|532.46|536.55|532.55|536.44|532.44|13
1617106550000|2021-03-30 12:15:50|536.48|532.48|536.49|532.49|536.52|532.52|536.48|532.48|8
1617106560000|2021-03-30 12:16:00|536.5|532.5|536.47|532.47|536.51|532.51|536.43|532.43|11
1617106570000|2021-03-30 12:16:10|536.5|532.5|536.58|532.58|536.6|532.6|536.49|532.49|21
1617106580000|2021-03-30 12:16:20|536.59|532.59|536.49|532.49|536.59|532.59|536.48|532.48|16
1617106590000|2021-03-30 12:16:30|536.5|532.5|536.53|532.53|536.54|532.54|536.5|532.5|10
1617106600000|2021-03-30 12:16:40|536.54|532.54|536.53|532.53|536.54|532.54|536.52|532.52|8
1617106610000|2021-03-30 12:16:50|536.52|532.52|536.5|532.5|536.52|532.52|536.48|532.48|15
1617106620000|2021-03-30 12:17:00|536.51|532.51|536.41|532.41|536.51|532.51|536.36|532.36|19
1617106630000|2021-03-30 12:17:10|536.4|532.4|536.42|532.42|536.42|532.42|536.32|532.32|21
1617106640000|2021-03-30 12:17:20|536.44|532.44|536.46|532.46|536.5|532.5|536.43|532.43|13
1617106650000|2021-03-30 12:17:30|536.41|532.41|536.39|532.39|536.42|532.42|536.38|532.38|18
1617106660000|2021-03-30 12:17:40|536.38|532.38|536.35|532.35|536.39|532.39|536.34|532.34|11
1617106670000|2021-03-30 12:17:50|536.34|532.34|536.43|532.43|536.44|532.44|536.2|532.2|24
1617106680000|2021-03-30 12:18:00|536.42|532.42|536.3|532.3|536.43|532.43|536.3|532.3|14
1617106690000|2021-03-30 12:18:10|536.31|532.31|536.18|532.18|536.35|532.35|536.12|532.12|24
1617106700000|2021-03-30 12:18:20|536.15|532.15|535.8|531.8|536.16|532.16|535.8|531.8|20
1617106710000|2021-03-30 12:18:30|535.81|531.81|535.68|531.68|535.86|531.86|535.68|531.68|21
1617106720000|2021-03-30 12:18:40|535.69|531.69|535.55|531.55|535.69|531.69|535.51|531.51|19
1617106730000|2021-03-30 12:18:50|535.56|531.56|535.55|531.55|535.59|531.59|535.55|531.55|9
1617106740000|2021-03-30 12:19:00|535.57|531.57|535.53|531.53|535.57|531.57|535.48|531.48|11
1617106750000|2021-03-30 12:19:10|535.54|531.54|535.37|531.37|535.54|531.54|535.3|531.3|16
1617106760000|2021-03-30 12:19:20|535.38|531.38|535.41|531.41|535.41|531.41|535.35|531.35|12
1617106770000|2021-03-30 12:19:30|535.42|531.42|535.63|531.63|535.69|531.69|535.41|531.41|20
1617106780000|2021-03-30 12:19:40|535.57|531.57|535.6|531.6|535.66|531.66|535.57|531.57|9
1617106790000|2021-03-30 12:19:50|535.61|531.61|535.84|531.84|535.84|531.84|535.56|531.56|18
1617106800000|2021-03-30 12:20:00|535.88|531.88|535.85|531.85|535.9|531.9|535.81|531.81|21
1617106810000|2021-03-30 12:20:10|535.91|531.91|535.97|531.97|535.99|531.99|535.91|531.91|13
1617106820000|2021-03-30 12:20:20|536.02|532.02|536.46|532.46|536.52|532.52|535.99|531.99|21
1617106830000|2021-03-30 12:20:30|536.36|532.36|536.62|532.62|536.63|532.63|536.36|532.36|15
1617106840000|2021-03-30 12:20:40|536.63|532.63|536.51|532.51|536.63|532.63|536.4|532.4|13
1617106850000|2021-03-30 12:20:50|536.45|532.45|536.34|532.34|536.51|532.51|536.33|532.33|11
1617106860000|2021-03-30 12:21:00|536.35|532.35|536.33|532.33|536.35|532.35|536.31|532.31|13
1617106870000|2021-03-30 12:21:10|536.32|532.32|536.35|532.35|536.37|532.37|536.32|532.32|15
1617106880000|2021-03-30 12:21:20|536.34|532.34|536.43|532.43|536.43|532.43|536.34|532.34|18
1617106890000|2021-03-30 12:21:30|536.41|532.41|536.41|532.41|536.43|532.43|536.37|532.37|17
1617106900000|2021-03-30 12:21:40|536.42|532.42|536.35|532.35|536.42|532.42|536.35|532.35|10
1617106910000|2021-03-30 12:21:50|536.36|532.36|536.05|532.05|536.36|532.36|536.03|532.03|15
1617106920000|2021-03-30 12:22:00|536.06|532.06|536.03|532.03|536.07|532.07|536.02|532.02|14
1617106930000|2021-03-30 12:22:10|536.02|532.02|535.77|531.77|536.03|532.03|535.77|531.77|7
1617106940000|2021-03-30 12:22:20|535.71|531.71|535.66|531.66|535.83|531.83|535.66|531.66|16
1617106950000|2021-03-30 12:22:30|535.67|531.67|535.76|531.76|535.76|531.76|535.67|531.67|12
1617106960000|2021-03-30 12:22:40|535.75|531.75|535.77|531.77|535.8|531.8|535.75|531.75|10
1617106970000|2021-03-30 12:22:50|535.72|531.72|535.7|531.7|535.73|531.73|535.7|531.7|11
1617106980000|2021-03-30 12:23:00|535.71|531.71|535.71|531.71|535.73|531.73|535.71|531.71|7
1617106990000|2021-03-30 12:23:10|535.72|531.72|535.71|531.71|535.72|531.72|535.69|531.69|10
1617107000000|2021-03-30 12:23:20|535.72|531.72|535.71|531.71|535.72|531.72|535.71|531.71|2
1617107010000|2021-03-30 12:23:30|535.7|531.7|535.76|531.76|535.76|531.76|535.7|531.7|9
1617107020000|2021-03-30 12:23:40|535.77|531.77|535.81|531.81|535.83|531.83|535.77|531.77|16
1617107030000|2021-03-30 12:23:50|535.8|531.8|535.82|531.82|535.82|531.82|535.8|531.8|4
1617107040000|2021-03-30 12:24:00|535.81|531.81|535.81|531.81|535.88|531.88|535.73|531.73|20
1617107050000|2021-03-30 12:24:10|535.83|531.83|535.78|531.78|535.85|531.85|535.76|531.76|7
1617107060000|2021-03-30 12:24:20|535.8|531.8|535.77|531.77|535.82|531.82|535.76|531.76|11
1617107070000|2021-03-30 12:24:30|535.79|531.79|535.61|531.61|535.79|531.79|535.61|531.61|17
1617107080000|2021-03-30 12:24:40|535.64|531.64|535.61|531.61|535.65|531.65|535.6|531.6|11
1617107090000|2021-03-30 12:24:50|535.59|531.59|535.56|531.56|535.59|531.59|535.55|531.55|8
1617107100000|2021-03-30 12:25:00|535.55|531.55|535.58|531.58|535.59|531.59|535.55|531.55|13
1617107110000|2021-03-30 12:25:10|535.57|531.57|535.34|531.34|535.59|531.59|535.33|531.33|20
1617107120000|2021-03-30 12:25:20|535.32|531.32|535.27|531.27|535.33|531.33|535.25|531.25|15
1617107130000|2021-03-30 12:25:30|535.28|531.28|535.2|531.2|535.29|531.29|535.16|531.16|11
1617107140000|2021-03-30 12:25:40|535.18|531.18|534.85|530.85|535.22|531.22|534.84|530.84|10
1617107150000|2021-03-30 12:25:50|534.8|530.8|534.79|530.79|534.93|530.93|534.77|530.77|11
1617107160000|2021-03-30 12:26:00|534.77|530.77|534.75|530.75|534.77|530.77|534.75|530.75|3
1617107170000|2021-03-30 12:26:10|534.74|530.74|534.73|530.73|534.76|530.76|534.72|530.72|12
1617107180000|2021-03-30 12:26:20|534.79|530.79|534.69|530.69|534.79|530.79|534.69|530.69|12
1617107190000|2021-03-30 12:26:30|534.6|530.6|534.58|530.58|534.61|530.61|534.58|530.58|4
1617107200000|2021-03-30 12:26:40|534.57|530.57|534.56|530.56|534.57|530.57|534.55|530.55|4
1617107210000|2021-03-30 12:26:50|534.55|530.55|534.59|530.59|534.59|530.59|534.55|530.55|6
1617107220000|2021-03-30 12:27:00|534.57|530.57|534.57|530.57|534.6|530.6|534.56|530.56|12
1617107230000|2021-03-30 12:27:10|534.56|530.56|534.52|530.52|534.65|530.65|534.47|530.47|16
1617107240000|2021-03-30 12:27:20|534.57|530.57|534.63|530.63|534.63|530.63|534.5|530.5|15
1617107250000|2021-03-30 12:27:30|534.64|530.64|534.61|530.61|534.65|530.65|534.6|530.6|9
1617107260000|2021-03-30 12:27:40|534.6|530.6|534.62|530.62|534.65|530.65|534.6|530.6|11
1617107270000|2021-03-30 12:27:50|534.59|530.59|534.59|530.59|534.62|530.62|534.59|530.59|8
1617107280000|2021-03-30 12:28:00|534.62|530.62|534.61|530.61|534.64|530.64|534.61|530.61|5
1617107290000|2021-03-30 12:28:10|534.62|530.62|534.6|530.6|534.62|530.62|534.6|530.6|5
1617107300000|2021-03-30 12:28:20|534.63|530.63|534.54|530.54|534.63|530.63|534.53|530.53|7
1617107310000|2021-03-30 12:28:30|534.53|530.53|534.22|530.22|534.53|530.53|534.22|530.22|12
1617107320000|2021-03-30 12:28:40|534.21|530.21|534.21|530.21|534.22|530.22|534.2|530.2|4
1617107330000|2021-03-30 12:28:50|534.19|530.19|534.2|530.2|534.2|530.2|534.17|530.17|13
1617107340000|2021-03-30 12:29:00|534.19|530.19|534.26|530.26|534.26|530.26|534.19|530.19|12
1617107350000|2021-03-30 12:29:10|534.34|530.34|534.39|530.39|534.45|530.45|534.34|530.34|13
1617107360000|2021-03-30 12:29:20|534.38|530.38|534.43|530.43|534.43|530.43|534.37|530.37|9
1617107370000|2021-03-30 12:29:30|534.5|530.5|534.6|530.6|534.6|530.6|534.5|530.5|10
1617107380000|2021-03-30 12:29:40|534.57|530.57|534.54|530.54|534.62|530.62|534.51|530.51|16
1617107390000|2021-03-30 12:29:50|534.55|530.55|534.59|530.59|534.6|530.6|534.54|530.54|10
1617107400000|2021-03-30 12:30:00|534.6|530.6|534.59|530.59|534.6|530.6|534.58|530.58|8
1617107410000|2021-03-30 12:30:10|534.58|530.58|534.6|530.6|534.6|530.6|534.55|530.55|10
1617107420000|2021-03-30 12:30:20|534.59|530.59|534.59|530.59|534.6|530.6|534.58|530.58|7
1617107430000|2021-03-30 12:30:30|534.56|530.56|534.53|530.53|534.56|530.56|534.48|530.48|10
1617107440000|2021-03-30 12:30:40|534.54|530.54|534.53|530.53|534.56|530.56|534.53|530.53|8
1617107450000|2021-03-30 12:30:50|534.58|530.58|534.57|530.57|534.61|530.61|534.57|530.57|9
1617107460000|2021-03-30 12:31:00|534.58|530.58|534.89|530.89|534.89|530.89|534.58|530.58|14
1617107470000|2021-03-30 12:31:10|534.88|530.88|534.85|530.85|534.88|530.88|534.81|530.81|10
1617107480000|2021-03-30 12:31:20|534.86|530.86|534.86|530.86|534.86|530.86|534.85|530.85|3
1617107490000|2021-03-30 12:31:30|534.85|530.85|534.86|530.86|534.87|530.87|534.83|530.83|14
1617107500000|2021-03-30 12:31:40|534.85|530.85|534.85|530.85|534.87|530.87|534.83|530.83|13
1617107510000|2021-03-30 12:31:50|534.84|530.84|534.79|530.79|534.86|530.86|534.67|530.67|24
1617107520000|2021-03-30 12:32:00|534.75|530.75|534.82|530.82|534.83|530.83|534.75|530.75|9
1617107530000|2021-03-30 12:32:10|534.81|530.81|534.81|530.81|534.81|530.81|534.78|530.78|6
1617107540000|2021-03-30 12:32:20|534.8|530.8|534.62|530.62|534.8|530.8|534.54|530.54|17
1617107550000|2021-03-30 12:32:30|534.56|530.56|534.43|530.43|534.56|530.56|534.42|530.42|13
1617107560000|2021-03-30 12:32:40|534.44|530.44|534.47|530.47|534.47|530.47|534.44|530.44|6
1617107570000|2021-03-30 12:32:50|534.38|530.38|534.33|530.33|534.38|530.38|534.32|530.32|5
1617107580000|2021-03-30 12:33:00|534.35|530.35|534.33|530.33|534.35|530.35|534.33|530.33|5
1617107590000|2021-03-30 12:33:10|534.34|530.34|534.34|530.34|534.34|530.34|534.33|530.33|3
1617107600000|2021-03-30 12:33:20|534.33|530.33|534.31|530.31|534.34|530.34|534.31|530.31|5
1617107620000|2021-03-30 12:33:40|534.32|530.32|534.31|530.31|534.32|530.32|534.31|530.31|2
1617107630000|2021-03-30 12:33:50|534.33|530.33|534.35|530.35|534.37|530.37|534.28|530.28|12
1617107640000|2021-03-30 12:34:00|534.36|530.36|534.38|530.38|534.39|530.39|534.35|530.35|18
1617107650000|2021-03-30 12:34:10|534.36|530.36|534.28|530.28|534.39|530.39|534.28|530.28|15
1617107660000|2021-03-30 12:34:20|534.38|530.38|534.4|530.4|534.41|530.41|534.35|530.35|18
1617107670000|2021-03-30 12:34:30|534.41|530.41|534.4|530.4|534.42|530.42|534.4|530.4|10
1617107680000|2021-03-30 12:34:40|534.39|530.39|534.2|530.2|534.4|530.4|534.19|530.19|19
1617107690000|2021-03-30 12:34:50|534.21|530.21|534.18|530.18|534.21|530.21|534.17|530.17|4
1617107700000|2021-03-30 12:35:00|534.19|530.19|534.19|530.19|534.2|530.2|534.18|530.18|11
1617107710000|2021-03-30 12:35:10|534.18|530.18|534.18|530.18|534.2|530.2|534.18|530.18|10
1617107720000|2021-03-30 12:35:20|534.19|530.19|534.18|530.18|534.19|530.19|534.17|530.17|10
1617107730000|2021-03-30 12:35:30|534.17|530.17|533.97|529.97|534.18|530.18|533.96|529.96|12
1617107740000|2021-03-30 12:35:40|533.99|529.99|533.93|529.93|533.99|529.99|533.86|529.86|9
1617107750000|2021-03-30 12:35:50|533.84|529.84|533.76|529.76|533.89|529.89|533.76|529.76|15
1617107760000|2021-03-30 12:36:00|533.75|529.75|533.77|529.77|533.79|529.79|533.75|529.75|13
1617107770000|2021-03-30 12:36:10|533.74|529.74|533.75|529.75|533.79|529.79|533.73|529.73|8
1617107780000|2021-03-30 12:36:20|533.74|529.74|533.76|529.76|533.77|529.77|533.74|529.74|12
1617107790000|2021-03-30 12:36:30|533.75|529.75|533.73|529.73|533.8|529.8|533.73|529.73|10
1617107800000|2021-03-30 12:36:40|533.74|529.74|533.73|529.73|533.74|529.74|533.72|529.72|16
1617107810000|2021-03-30 12:36:50|533.75|529.75|533.74|529.74|533.75|529.75|533.71|529.71|15
1617107820000|2021-03-30 12:37:00|533.73|529.73|533.78|529.78|533.79|529.79|533.73|529.73|16
1617107830000|2021-03-30 12:37:10|533.77|529.77|533.7|529.7|533.77|529.77|533.67|529.67|11
1617107840000|2021-03-30 12:37:20|533.64|529.64|533.59|529.59|533.65|529.65|533.58|529.58|15
1617107850000|2021-03-30 12:37:30|533.58|529.58|533.54|529.54|533.63|529.63|533.52|529.52|17
1617107860000|2021-03-30 12:37:40|533.55|529.55|533.49|529.49|533.57|529.57|533.47|529.47|16
1617107870000|2021-03-30 12:37:50|533.51|529.51|533.72|529.72|533.76|529.76|533.49|529.49|23
1617107880000|2021-03-30 12:38:00|533.73|529.73|533.69|529.69|533.74|529.74|533.68|529.68|18
1617107890000|2021-03-30 12:38:10|533.7|529.7|533.67|529.67|533.73|529.73|533.62|529.62|14
1617107900000|2021-03-30 12:38:20|533.68|529.68|533.72|529.72|533.72|529.72|533.62|529.62|12
1617107910000|2021-03-30 12:38:30|533.71|529.71|533.68|529.68|533.73|529.73|533.66|529.66|14
1617107920000|2021-03-30 12:38:40|533.67|529.67|533.61|529.61|533.72|529.72|533.58|529.58|19
1617107930000|2021-03-30 12:38:50|533.62|529.62|533.65|529.65|533.65|529.65|533.62|529.62|7
1617107940000|2021-03-30 12:39:00|533.62|529.62|533.67|529.67|533.67|529.67|533.57|529.57|7
1617107950000|2021-03-30 12:39:10|533.65|529.65|533.65|529.65|533.67|529.67|533.59|529.59|11
1617107960000|2021-03-30 12:39:20|533.64|529.64|533.57|529.57|533.64|529.64|533.57|529.57|12
1617107970000|2021-03-30 12:39:30|533.56|529.56|533.58|529.58|533.58|529.58|533.56|529.56|3
1617107980000|2021-03-30 12:39:40|533.59|529.59|533.59|529.59|533.61|529.61|533.56|529.56|8
1617107990000|2021-03-30 12:39:50|533.55|529.55|533.68|529.68|533.69|529.69|533.55|529.55|12
1617108000000|2021-03-30 12:40:00|533.67|529.67|533.7|529.7|533.7|529.7|533.66|529.66|9
1617108010000|2021-03-30 12:40:10|533.67|529.67|533.91|529.91|533.91|529.91|533.67|529.67|11
1617108020000|2021-03-30 12:40:20|533.9|529.9|533.89|529.89|533.94|529.94|533.88|529.88|17
1617108030000|2021-03-30 12:40:30|533.91|529.91|533.99|529.99|534|530|533.91|529.91|19
1617108040000|2021-03-30 12:40:40|533.98|529.98|533.93|529.93|534.06|530.06|533.89|529.89|15
1617108050000|2021-03-30 12:40:50|533.94|529.94|533.98|529.98|533.98|529.98|533.87|529.87|18
1617108060000|2021-03-30 12:41:00|533.99|529.99|534.01|530.01|534.07|530.07|533.94|529.94|16
1617108070000|2021-03-30 12:41:10|533.99|529.99|533.95|529.95|534.01|530.01|533.85|529.85|15
1617108080000|2021-03-30 12:41:20|533.96|529.96|533.95|529.95|533.97|529.97|533.94|529.94|5
1617108090000|2021-03-30 12:41:30|534.05|530.05|534.04|530.04|534.05|530.05|534.04|530.04|6
1617108100000|2021-03-30 12:41:40|534.05|530.05|534.06|530.06|534.07|530.07|534.03|530.03|9
1617108110000|2021-03-30 12:41:50|534.05|530.05|534.05|530.05|534.06|530.06|534.05|530.05|3
1617108120000|2021-03-30 12:42:00|534.04|530.04|534.05|530.05|534.06|530.06|534.04|530.04|6
1617108130000|2021-03-30 12:42:10|534.04|530.04|534.06|530.06|534.07|530.07|534.04|530.04|11
1617108140000|2021-03-30 12:42:20|534.05|530.05|534.06|530.06|534.06|530.06|534.05|530.05|10
1617108150000|2021-03-30 12:42:30|534.05|530.05|534.14|530.14|534.17|530.17|534.05|530.05|12
1617108160000|2021-03-30 12:42:40|534.1|530.1|534.16|530.16|534.18|530.18|534.08|530.08|14
1617108170000|2021-03-30 12:42:50|534.17|530.17|534.17|530.17|534.18|530.18|534.16|530.16|7
1617108180000|2021-03-30 12:43:00|534.16|530.16|534.17|530.17|534.17|530.17|534.16|530.16|2
1617108190000|2021-03-30 12:43:10|534.16|530.16|534.17|530.17|534.17|530.17|534.16|530.16|4
1617108200000|2021-03-30 12:43:20|534.19|530.19|534.18|530.18|534.19|530.19|534.17|530.17|6
1617108210000|2021-03-30 12:43:30|534.17|530.17|534.17|530.17|534.18|530.18|534.17|530.17|9
1617108220000|2021-03-30 12:43:40|534.18|530.18|534.17|530.17|534.18|530.18|534.17|530.17|10
1617108230000|2021-03-30 12:43:50|534.18|530.18|534.11|530.11|534.18|530.18|534.11|530.11|11
1617108240000|2021-03-30 12:44:00|534.12|530.12|534.06|530.06|534.12|530.12|534.04|530.04|8
1617108250000|2021-03-30 12:44:10|534.05|530.05|533.99|529.99|534.08|530.08|533.96|529.96|14
1617108260000|2021-03-30 12:44:20|534|530|534.01|530.01|534.05|530.05|534|530|13
1617108270000|2021-03-30 12:44:30|534.02|530.02|534.03|530.03|534.1|530.1|533.89|529.89|10
1617108280000|2021-03-30 12:44:40|534|530|534.06|530.06|534.07|530.07|534|530|10
1617108290000|2021-03-30 12:44:50|534.09|530.09|534.07|530.07|534.09|530.09|534.07|530.07|2
1617108300000|2021-03-30 12:45:00|534.09|530.09|534.09|530.09|534.09|530.09|534.09|530.09|1
1617108310000|2021-03-30 12:45:10|534.08|530.08|534.1|530.1|534.1|530.1|534.08|530.08|3
1617108320000|2021-03-30 12:45:20|534.09|530.09|534.02|530.02|534.1|530.1|534.02|530.02|6
1617108330000|2021-03-30 12:45:30|534.03|530.03|533.92|529.92|534.03|530.03|533.92|529.92|13
1617108340000|2021-03-30 12:45:40|533.93|529.93|533.85|529.85|533.93|529.93|533.78|529.78|15
1617108350000|2021-03-30 12:45:50|533.84|529.84|533.88|529.88|533.94|529.94|533.84|529.84|21
1617108360000|2021-03-30 12:46:00|533.87|529.87|533.87|529.87|533.92|529.92|533.86|529.86|9
1617108370000|2021-03-30 12:46:10|533.86|529.86|533.81|529.81|533.89|529.89|533.76|529.76|16
1617108380000|2021-03-30 12:46:20|533.82|529.82|533.81|529.81|533.83|529.83|533.81|529.81|6
1617108390000|2021-03-30 12:46:30|533.76|529.76|533.8|529.8|533.8|529.8|533.76|529.76|13
1617108400000|2021-03-30 12:46:40|533.76|529.76|533.77|529.77|533.8|529.8|533.76|529.76|13
1617108410000|2021-03-30 12:46:50|533.78|529.78|533.81|529.81|533.83|529.83|533.78|529.78|6
1617108420000|2021-03-30 12:47:00|533.83|529.83|533.81|529.81|533.84|529.84|533.81|529.81|11
1617108430000|2021-03-30 12:47:10|533.82|529.82|533.8|529.8|533.82|529.82|533.8|529.8|2
1617108440000|2021-03-30 12:47:20|533.82|529.82|533.8|529.8|533.82|529.82|533.79|529.79|7
1617108450000|2021-03-30 12:47:30|533.81|529.81|533.8|529.8|533.81|529.81|533.8|529.8|2
1617108460000|2021-03-30 12:47:40|533.81|529.81|533.81|529.81|533.81|529.81|533.81|529.81|1
1617108470000|2021-03-30 12:47:50|533.8|529.8|533.81|529.81|533.81|529.81|533.8|529.8|2
1617108480000|2021-03-30 12:48:00|533.8|529.8|533.81|529.81|533.81|529.81|533.8|529.8|2
1617108490000|2021-03-30 12:48:10|533.8|529.8|533.81|529.81|533.81|529.81|533.8|529.8|2
1617108520000|2021-03-30 12:48:40|533.8|529.8|533.8|529.8|533.8|529.8|533.8|529.8|1
1617108530000|2021-03-30 12:48:50|533.81|529.81|533.82|529.82|533.83|529.83|533.8|529.8|7
1617108540000|2021-03-30 12:49:00|533.83|529.83|533.81|529.81|533.83|529.83|533.81|529.81|2
1617108550000|2021-03-30 12:49:10|533.79|529.79|533.8|529.8|533.8|529.8|533.79|529.79|2
1617108560000|2021-03-30 12:49:20|533.81|529.81|533.79|529.79|533.81|529.81|533.79|529.79|2
1617108570000|2021-03-30 12:49:30|533.81|529.81|533.8|529.8|533.82|529.82|533.78|529.78|10
1617108580000|2021-03-30 12:49:40|533.76|529.76|533.81|529.81|533.82|529.82|533.76|529.76|11
1617108590000|2021-03-30 12:49:50|533.82|529.82|533.74|529.74|533.82|529.82|533.72|529.72|9
1617108600000|2021-03-30 12:50:00|533.73|529.73|533.72|529.72|533.75|529.75|533.72|529.72|10
1617108610000|2021-03-30 12:50:10|533.71|529.71|533.69|529.69|533.73|529.73|533.69|529.69|14
1617108620000|2021-03-30 12:50:20|533.7|529.7|533.68|529.68|533.71|529.71|533.65|529.65|20
1617108630000|2021-03-30 12:50:30|533.69|529.69|533.46|529.46|533.69|529.69|533.43|529.43|15
1617108640000|2021-03-30 12:50:40|533.45|529.45|533.4|529.4|533.46|529.46|533.4|529.4|13
1617108660000|2021-03-30 12:51:00|533.38|529.38|533.3|529.3|533.38|529.38|533.24|529.24|10
1617108670000|2021-03-30 12:51:10|533.31|529.31|533.31|529.31|533.31|529.31|533.31|529.31|1
1617108680000|2021-03-30 12:51:20|533.3|529.3|533.23|529.23|533.3|529.3|533.22|529.22|6
1617108690000|2021-03-30 12:51:30|533.24|529.24|533.35|529.35|533.35|529.35|533.23|529.23|7
1617108700000|2021-03-30 12:51:40|533.36|529.36|533.36|529.36|533.36|529.36|533.36|529.36|1
1617108710000|2021-03-30 12:51:50|533.34|529.34|533.35|529.35|533.35|529.35|533.32|529.32|6
1617108720000|2021-03-30 12:52:00|533.34|529.34|533.36|529.36|533.36|529.36|533.34|529.34|2
1617108730000|2021-03-30 12:52:10|533.37|529.37|533.56|529.56|533.56|529.56|533.37|529.37|8
1617108740000|2021-03-30 12:52:20|533.59|529.59|533.66|529.66|533.66|529.66|533.59|529.59|6
1617108750000|2021-03-30 12:52:30|533.64|529.64|533.64|529.64|533.65|529.65|533.63|529.63|5
1617108760000|2021-03-30 12:52:40|533.63|529.63|533.56|529.56|533.66|529.66|533.54|529.54|20
1617108770000|2021-03-30 12:52:50|533.62|529.62|533.64|529.64|533.66|529.66|533.6|529.6|11
1617108780000|2021-03-30 12:53:00|533.65|529.65|533.7|529.7|533.7|529.7|533.63|529.63|16
1617108790000|2021-03-30 12:53:10|533.69|529.69|533.68|529.68|533.71|529.71|533.68|529.68|13
1617108800000|2021-03-30 12:53:20|533.7|529.7|533.69|529.69|533.7|529.7|533.68|529.68|6
1617108810000|2021-03-30 12:53:30|533.7|529.7|533.71|529.71|533.72|529.72|533.7|529.7|6
1617108820000|2021-03-30 12:53:40|533.72|529.72|533.73|529.73|533.73|529.73|533.71|529.71|8
1617108830000|2021-03-30 12:53:50|533.71|529.71|533.82|529.82|533.84|529.84|533.71|529.71|12
1617108840000|2021-03-30 12:54:00|533.83|529.83|533.86|529.86|533.87|529.87|533.82|529.82|9
1617108850000|2021-03-30 12:54:10|533.87|529.87|533.88|529.88|533.88|529.88|533.87|529.87|2
1617108860000|2021-03-30 12:54:20|533.9|529.9|533.93|529.93|533.93|529.93|533.9|529.9|3
1617108870000|2021-03-30 12:54:30|533.91|529.91|534.04|530.04|534.04|530.04|533.91|529.91|14
1617108880000|2021-03-30 12:54:40|534.03|530.03|534.06|530.06|534.06|530.06|534.03|530.03|7
1617108890000|2021-03-30 12:54:50|534.05|530.05|534.1|530.1|534.11|530.11|534.05|530.05|9
1617108900000|2021-03-30 12:55:00|534.11|530.11|534.11|530.11|534.11|530.11|534.08|530.08|5
1617108910000|2021-03-30 12:55:10|534.1|530.1|534.11|530.11|534.11|530.11|534.08|530.08|6
1617108920000|2021-03-30 12:55:20|534.1|530.1|534.1|530.1|534.1|530.1|534.08|530.08|3
1617108930000|2021-03-30 12:55:30|534.09|530.09|534.09|530.09|534.1|530.1|534.09|530.09|3
1617108940000|2021-03-30 12:55:40|534.1|530.1|534.1|530.1|534.1|530.1|534.08|530.08|5
1617108950000|2021-03-30 12:55:50|534.09|530.09|533.98|529.98|534.09|530.09|533.96|529.96|9
1617108960000|2021-03-30 12:56:00|533.97|529.97|533.92|529.92|534|530|533.83|529.83|14
1617108970000|2021-03-30 12:56:10|533.93|529.93|533.93|529.93|533.93|529.93|533.92|529.92|5
1617108980000|2021-03-30 12:56:20|533.91|529.91|533.91|529.91|533.91|529.91|533.88|529.88|7
1617108990000|2021-03-30 12:56:30|533.92|529.92|533.93|529.93|533.95|529.95|533.92|529.92|4
1617109000000|2021-03-30 12:56:40|533.92|529.92|533.92|529.92|533.93|529.93|533.92|529.92|3
1617109030000|2021-03-30 12:57:10|533.93|529.93|533.97|529.97|533.97|529.97|533.93|529.93|4
1617109040000|2021-03-30 12:57:20|533.95|529.95|533.95|529.95|533.95|529.95|533.95|529.95|1
1617109050000|2021-03-30 12:57:30|533.94|529.94|533.95|529.95|533.95|529.95|533.94|529.94|12
1617109080000|2021-03-30 12:58:00|533.92|529.92|533.93|529.93|533.93|529.93|533.92|529.92|2
1617109090000|2021-03-30 12:58:10|533.94|529.94|533.94|529.94|533.94|529.94|533.94|529.94|1
1617109100000|2021-03-30 12:58:20|533.95|529.95|533.95|529.95|533.95|529.95|533.95|529.95|1
1617109110000|2021-03-30 12:58:30|533.94|529.94|533.95|529.95|533.95|529.95|533.94|529.94|2
1617109130000|2021-03-30 12:58:50|533.97|529.97|533.97|529.97|533.97|529.97|533.97|529.97|1
1617109140000|2021-03-30 12:59:00|533.96|529.96|533.96|529.96|533.96|529.96|533.96|529.96|1
1617109150000|2021-03-30 12:59:10|533.93|529.93|533.94|529.94|533.94|529.94|533.93|529.93|2
1617109190000|2021-03-30 12:59:50|533.9|529.9|533.83|529.83|533.92|529.92|533.75|529.75|11
1617109200000|2021-03-30 13:00:00|533.78|529.78|533.92|529.92|533.92|529.92|533.78|529.78|12
1617109210000|2021-03-30 13:00:10|533.95|529.95|534.07|530.07|534.08|530.08|533.92|529.92|13
1617109220000|2021-03-30 13:00:20|534.09|530.09|534.2|530.2|534.2|530.2|534.03|530.03|16
1617109230000|2021-03-30 13:00:30|534.21|530.21|534.23|530.23|534.23|530.23|534.21|530.21|8
1617109240000|2021-03-30 13:00:40|534.22|530.22|534.27|530.27|534.27|530.27|534.22|530.22|7
1617109250000|2021-03-30 13:00:50|534.32|530.32|534.32|530.32|534.32|530.32|534.32|530.32|1
1617109260000|2021-03-30 13:01:00|534.33|530.33|534.32|530.32|534.33|530.33|534.32|530.32|2
1617109270000|2021-03-30 13:01:10|534.4|530.4|534.62|530.62|534.62|530.62|534.37|530.37|17
1617109280000|2021-03-30 13:01:20|534.63|530.63|534.66|530.66|534.68|530.68|534.63|530.63|19
1617109290000|2021-03-30 13:01:30|534.68|530.68|534.71|530.71|534.74|530.74|534.66|530.66|4
1617109300000|2021-03-30 13:01:40|534.66|530.66|534.72|530.72|534.72|530.72|534.66|530.66|3
1617109310000|2021-03-30 13:01:50|534.68|530.68|534.73|530.73|534.79|530.79|534.65|530.65|12
1617109320000|2021-03-30 13:02:00|535.06|531.06|535.03|531.03|535.09|531.09|534.88|530.88|10
1617109330000|2021-03-30 13:02:10|535.04|531.04|535.02|531.02|535.13|531.13|535.02|531.02|11
1617109340000|2021-03-30 13:02:20|534.97|530.97|534.9|530.9|534.99|530.99|534.86|530.86|12
1617109350000|2021-03-30 13:02:30|534.88|530.88|534.83|530.83|534.9|530.9|534.82|530.82|10
1617109360000|2021-03-30 13:02:40|534.84|530.84|534.68|530.68|534.84|530.84|534.67|530.67|12
1617109370000|2021-03-30 13:02:50|534.69|530.69|534.53|530.53|534.69|530.69|534.52|530.52|15
1617109380000|2021-03-30 13:03:00|534.52|530.52|534.38|530.38|534.52|530.52|534.38|530.38|8
1617109390000|2021-03-30 13:03:10|534.37|530.37|534.35|530.35|534.38|530.38|534.35|530.35|3
1617109400000|2021-03-30 13:03:20|534.34|530.34|534.34|530.34|534.36|530.36|534.34|530.34|9
1617109410000|2021-03-30 13:03:30|534.3|530.3|533.92|529.92|534.35|530.35|533.92|529.92|11
1617109420000|2021-03-30 13:03:40|533.93|529.93|533.91|529.91|533.97|529.97|533.87|529.87|19
1617109430000|2021-03-30 13:03:50|533.9|529.9|533.92|529.92|533.94|529.94|533.89|529.89|12
1617109440000|2021-03-30 13:04:00|533.93|529.93|533.83|529.83|533.93|529.93|533.83|529.83|11
1617109450000|2021-03-30 13:04:10|533.7|529.7|533.82|529.82|533.82|529.82|533.7|529.7|3
1617109470000|2021-03-30 13:04:30|533.84|529.84|533.84|529.84|533.84|529.84|533.84|529.84|1
1617109480000|2021-03-30 13:04:40|533.81|529.81|533.78|529.78|533.84|529.84|533.66|529.66|12
1617109490000|2021-03-30 13:04:50|533.79|529.79|533.77|529.77|533.82|529.82|533.76|529.76|12
1617109500000|2021-03-30 13:05:00|533.76|529.76|533.58|529.58|533.77|529.77|533.58|529.58|11
1617109510000|2021-03-30 13:05:10|533.59|529.59|533.33|529.33|533.59|529.59|533.33|529.33|13
1617109520000|2021-03-30 13:05:20|533.32|529.32|533.5|529.5|533.5|529.5|533.32|529.32|14
1617109530000|2021-03-30 13:05:30|533.48|529.48|533.3|529.3|533.48|529.48|533.3|529.3|19
1617109540000|2021-03-30 13:05:40|533.29|529.29|533.26|529.26|533.29|529.29|533.26|529.26|4
1617109550000|2021-03-30 13:05:50|533.25|529.25|533.21|529.21|533.25|529.25|533.2|529.2|4
1617109560000|2021-03-30 13:06:00|533.22|529.22|533.09|529.09|533.23|529.23|533.01|529.01|21
1617109570000|2021-03-30 13:06:10|533.04|529.04|533.02|529.02|533.05|529.05|532.99|528.99|16
1617109580000|2021-03-30 13:06:20|533|529|532.92|528.92|533|529|532.83|528.83|18
1617109590000|2021-03-30 13:06:30|532.91|528.91|532.78|528.78|532.91|528.91|532.78|528.78|20
1617109600000|2021-03-30 13:06:40|532.79|528.79|532.92|528.92|532.94|528.94|532.79|528.79|21
1617109610000|2021-03-30 13:06:50|532.94|528.94|532.92|528.92|533.09|529.09|532.91|528.91|21
1617109620000|2021-03-30 13:07:00|532.89|528.89|533.15|529.15|533.16|529.16|532.89|528.89|22
1617109630000|2021-03-30 13:07:10|533.13|529.13|533.01|529.01|533.13|529.13|532.99|528.99|19
1617109640000|2021-03-30 13:07:20|533|529|533.03|529.03|533.03|529.03|533|529|15
1617109650000|2021-03-30 13:07:30|533.02|529.02|533.09|529.09|533.1|529.1|533.02|529.02|16
1617109660000|2021-03-30 13:07:40|533.1|529.1|533.11|529.11|533.13|529.13|533.08|529.08|8
1617109670000|2021-03-30 13:07:50|533.1|529.1|533.08|529.08|533.1|529.1|532.98|528.98|11
1617109680000|2021-03-30 13:08:00|533.07|529.07|532.68|528.68|533.07|529.07|532.68|528.68|19
1617109690000|2021-03-30 13:08:10|532.67|528.67|532.74|528.74|532.77|528.77|532.64|528.64|15
1617109700000|2021-03-30 13:08:20|532.73|528.73|532.68|528.68|532.77|528.77|532.65|528.65|14
1617109710000|2021-03-30 13:08:30|532.67|528.67|532.61|528.61|532.67|528.67|532.6|528.6|11
1617109720000|2021-03-30 13:08:40|532.62|528.62|532.44|528.44|532.62|528.62|532.44|528.44|16
1617109730000|2021-03-30 13:08:50|532.41|528.41|532.47|528.47|532.51|528.51|532.29|528.29|22
1617109740000|2021-03-30 13:09:00|532.48|528.48|532.36|528.36|532.58|528.58|532.35|528.35|16
1617109750000|2021-03-30 13:09:10|532.35|528.35|532.22|528.22|532.36|528.36|532.22|528.22|16
1617109760000|2021-03-30 13:09:20|532.24|528.24|532.08|528.08|532.24|528.24|532.08|528.08|15
1617109770000|2021-03-30 13:09:30|532.09|528.09|532.19|528.19|532.26|528.26|532.07|528.07|11
1617109780000|2021-03-30 13:09:40|532.21|528.21|532.19|528.19|532.24|528.24|532.19|528.19|16
1617109790000|2021-03-30 13:09:50|532.2|528.2|532.12|528.12|532.2|528.2|532.12|528.12|6
1617109800000|2021-03-30 13:10:00|532.13|528.13|532.17|528.17|532.18|528.18|532.13|528.13|13
1617109810000|2021-03-30 13:10:10|532.19|528.19|532.22|528.22|532.28|528.28|532.19|528.19|14
1617109820000|2021-03-30 13:10:20|532.24|528.24|532.26|528.26|532.27|528.27|532.22|528.22|11
1617109830000|2021-03-30 13:10:30|532.27|528.27|532.51|528.51|532.51|528.51|532.26|528.26|14
1617109840000|2021-03-30 13:10:40|532.52|528.52|532.71|528.71|532.71|528.71|532.51|528.51|17
1617109850000|2021-03-30 13:10:50|532.7|528.7|532.52|528.52|532.72|528.72|532.52|528.52|15
1617109860000|2021-03-30 13:11:00|532.51|528.51|532.47|528.47|532.55|528.55|532.47|528.47|13
1617109870000|2021-03-30 13:11:10|532.49|528.49|532.17|528.17|532.49|528.49|532.16|528.16|18
1617109880000|2021-03-30 13:11:20|532.18|528.18|532.15|528.15|532.18|528.18|532.15|528.15|12
1617109890000|2021-03-30 13:11:30|532.16|528.16|532.17|528.17|532.18|528.18|532.14|528.14|7
1617109900000|2021-03-30 13:11:40|532.16|528.16|532.17|528.17|532.19|528.19|532.15|528.15|12
1617109910000|2021-03-30 13:11:50|532.19|528.19|531.9|527.9|532.19|528.19|531.89|527.89|20
1617109920000|2021-03-30 13:12:00|531.92|527.92|531.92|527.92|531.93|527.93|531.86|527.86|22
1617109930000|2021-03-30 13:12:10|531.9|527.9|531.98|527.98|531.98|527.98|531.86|527.86|23
1617109940000|2021-03-30 13:12:20|531.99|527.99|531.98|527.98|532|528|531.97|527.97|12
1617109950000|2021-03-30 13:12:30|531.96|527.96|531.77|527.77|532|528|531.76|527.76|19
1617109960000|2021-03-30 13:12:40|531.78|527.78|531.34|527.34|531.78|527.78|531.31|527.31|17
1617109970000|2021-03-30 13:12:50|531.35|527.35|531.19|527.19|531.4|527.4|531.19|527.19|21
1617109980000|2021-03-30 13:13:00|531.18|527.18|531.45|527.45|531.46|527.46|531.18|527.18|23
1617109990000|2021-03-30 13:13:10|531.44|527.44|531.49|527.49|531.49|527.49|531.44|527.44|10
1617110000000|2021-03-30 13:13:20|531.48|527.48|531.51|527.51|531.52|527.52|531.45|527.45|21
1617110010000|2021-03-30 13:13:30|531.52|527.52|531.59|527.59|531.59|527.59|531.51|527.51|6
1617110020000|2021-03-30 13:13:40|531.58|527.58|531.66|527.66|531.67|527.67|531.55|527.55|6
1617110030000|2021-03-30 13:13:50|531.67|527.67|531.7|527.7|531.73|527.73|531.65|527.65|15
1617110040000|2021-03-30 13:14:00|531.69|527.69|531.52|527.52|531.69|527.69|531.52|527.52|11
1617110050000|2021-03-30 13:14:10|531.56|527.56|531.47|527.47|531.56|527.56|531.47|527.47|16
1617110060000|2021-03-30 13:14:20|531.46|527.46|531.24|527.24|531.46|527.46|531.18|527.18|9
1617110070000|2021-03-30 13:14:30|531.21|527.21|531.08|527.08|531.21|527.21|531.08|527.08|15
1617110080000|2021-03-30 13:14:40|531.07|527.07|531.01|527.01|531.08|527.08|530.99|526.99|14
1617110090000|2021-03-30 13:14:50|531.09|527.09|530.82|526.82|531.11|527.11|530.75|526.75|15
1617110100000|2021-03-30 13:15:00|530.83|526.83|531|527|531|527|530.8|526.8|19
1617110110000|2021-03-30 13:15:10|530.99|526.99|531.08|527.08|531.11|527.11|530.99|526.99|12
1617110120000|2021-03-30 13:15:20|531.1|527.1|531.23|527.23|531.33|527.33|531.09|527.09|21
1617110130000|2021-03-30 13:15:30|531.21|527.21|530.97|526.97|531.21|527.21|530.92|526.92|19
1617110140000|2021-03-30 13:15:40|530.98|526.98|530.95|526.95|530.98|526.98|530.92|526.92|14
1617110150000|2021-03-30 13:15:50|530.94|526.94|530.96|526.96|530.98|526.98|530.93|526.93|12
1617110160000|2021-03-30 13:16:00|530.97|526.97|531.21|527.21|531.23|527.23|530.96|526.96|19
1617110170000|2021-03-30 13:16:10|531.19|527.19|531.2|527.2|531.33|527.33|531.11|527.11|25
1617110180000|2021-03-30 13:16:20|531.21|527.21|531.21|527.21|531.26|527.26|531.2|527.2|18
1617110190000|2021-03-30 13:16:30|531.24|527.24|531.28|527.28|531.28|527.28|531.09|527.09|17
1617110200000|2021-03-30 13:16:40|531.27|527.27|531.32|527.32|531.36|527.36|531.27|527.27|6
1617110210000|2021-03-30 13:16:50|531.33|527.33|531.37|527.37|531.41|527.41|531.33|527.33|11
1617110220000|2021-03-30 13:17:00|531.38|527.38|531.44|527.44|531.46|527.46|531.37|527.37|13
1617110230000|2021-03-30 13:17:10|531.47|527.47|531.49|527.49|531.56|527.56|531.45|527.45|17
1617110240000|2021-03-30 13:17:20|531.47|527.47|531.49|527.49|531.52|527.52|531.47|527.47|14
1617110250000|2021-03-30 13:17:30|531.5|527.5|531.59|527.59|531.59|527.59|531.49|527.49|9
1617110260000|2021-03-30 13:17:40|531.6|527.6|531.78|527.78|531.79|527.79|531.6|527.6|16
1617110270000|2021-03-30 13:17:50|531.87|527.87|531.92|527.92|531.92|527.92|531.85|527.85|8
1617110280000|2021-03-30 13:18:00|531.89|527.89|531.76|527.76|531.92|527.92|531.71|527.71|12
1617110290000|2021-03-30 13:18:10|531.75|527.75|531.9|527.9|531.9|527.9|531.74|527.74|16
1617110300000|2021-03-30 13:18:20|531.91|527.91|532.04|528.04|532.06|528.06|531.89|527.89|22
1617110310000|2021-03-30 13:18:30|531.96|527.96|531.97|527.97|532.08|528.08|531.93|527.93|24
1617110320000|2021-03-30 13:18:40|532.07|528.07|532.41|528.41|532.45|528.45|532.07|528.07|14
1617110330000|2021-03-30 13:18:50|532.42|528.42|532.42|528.42|532.42|528.42|532.42|528.42|1
1617110340000|2021-03-30 13:19:00|532.44|528.44|532.4|528.4|532.44|528.44|532.39|528.39|5
1617110350000|2021-03-30 13:19:10|532.35|528.35|532.21|528.21|532.35|528.35|532.1|528.1|22
1617110360000|2021-03-30 13:19:20|532.2|528.2|532.25|528.25|532.26|528.26|532.2|528.2|14
1617110370000|2021-03-30 13:19:30|532.26|528.26|532.23|528.23|532.26|528.26|532.22|528.22|12
1617110380000|2021-03-30 13:19:40|532.24|528.24|532.25|528.25|532.26|528.26|532.23|528.23|9
1617110390000|2021-03-30 13:19:50|532.26|528.26|532.25|528.25|532.27|528.27|532.24|528.24|10
1617110400000|2021-03-30 13:20:00|532.26|528.26|532.7|528.7|532.7|528.7|532.26|528.26|8
1617110410000|2021-03-30 13:20:10|532.77|528.77|532.8|528.8|532.83|528.83|532.77|528.77|4
1617110420000|2021-03-30 13:20:20|532.78|528.78|532.78|528.78|532.78|528.78|532.77|528.77|11
1617110430000|2021-03-30 13:20:30|532.77|528.77|532.72|528.72|532.79|528.79|532.71|528.71|12
1617110440000|2021-03-30 13:20:40|532.74|528.74|532.77|528.77|532.78|528.78|532.72|528.72|10
1617110450000|2021-03-30 13:20:50|532.78|528.78|532.78|528.78|532.78|528.78|532.77|528.77|3
1617110460000|2021-03-30 13:21:00|532.77|528.77|532.89|528.89|532.89|528.89|532.75|528.75|11
1617110470000|2021-03-30 13:21:10|532.9|528.9|532.91|528.91|532.91|528.91|532.9|528.9|2
1617110480000|2021-03-30 13:21:20|532.92|528.92|533.02|529.02|533.02|529.02|532.92|528.92|16
1617110490000|2021-03-30 13:21:30|533.1|529.1|533.13|529.13|533.14|529.14|533.09|529.09|9
1617110500000|2021-03-30 13:21:40|533.09|529.09|533.18|529.18|533.2|529.2|533.09|529.09|8
1617110510000|2021-03-30 13:21:50|533.14|529.14|533.57|529.57|533.57|529.57|533.14|529.14|12
1617110520000|2021-03-30 13:22:00|533.58|529.58|533.88|529.88|533.88|529.88|533.52|529.52|13
1617110530000|2021-03-30 13:22:10|533.87|529.87|533.87|529.87|533.91|529.91|533.84|529.84|13
1617110540000|2021-03-30 13:22:20|533.88|529.88|533.88|529.88|533.88|529.88|533.84|529.84|14
1617110550000|2021-03-30 13:22:30|533.87|529.87|533.87|529.87|533.88|529.88|533.83|529.83|12
1617110560000|2021-03-30 13:22:40|533.85|529.85|534.01|530.01|534.02|530.02|533.85|529.85|13
1617110570000|2021-03-30 13:22:50|534.02|530.02|534.06|530.06|534.2|530.2|533.94|529.94|17
1617110580000|2021-03-30 13:23:00|534|530|534.11|530.11|534.37|530.37|534|530|19
1617110590000|2021-03-30 13:23:10|534.1|530.1|533.99|529.99|534.1|530.1|533.83|529.83|18
1617110600000|2021-03-30 13:23:20|534|530|533.99|529.99|534|530|533.99|529.99|8
1617110610000|2021-03-30 13:23:30|533.94|529.94|534.16|530.16|534.19|530.19|533.89|529.89|20
1617110620000|2021-03-30 13:23:40|534.18|530.18|534.14|530.14|534.19|530.19|534.11|530.11|16
1617110630000|2021-03-30 13:23:50|534.13|530.13|534.07|530.07|534.13|530.13|534.01|530.01|11
1617110640000|2021-03-30 13:24:00|534.05|530.05|534.03|530.03|534.07|530.07|534.03|530.03|16
1617110650000|2021-03-30 13:24:10|534.04|530.04|533.74|529.74|534.04|530.04|533.74|529.74|19
1617110660000|2021-03-30 13:24:20|533.73|529.73|533.7|529.7|533.73|529.73|533.69|529.69|9
1617110670000|2021-03-30 13:24:30|533.67|529.67|533.64|529.64|533.69|529.69|533.6|529.6|13
1617110680000|2021-03-30 13:24:40|533.6|529.6|533.57|529.57|533.6|529.6|533.52|529.52|18
1617110690000|2021-03-30 13:24:50|533.58|529.58|533.52|529.52|533.58|529.58|533.41|529.41|11
1617110700000|2021-03-30 13:25:00|533.5|529.5|533.19|529.19|533.53|529.53|533.19|529.19|11
1617110710000|2021-03-30 13:25:10|533.2|529.2|533.22|529.22|533.27|529.27|533.18|529.18|14
1617110720000|2021-03-30 13:25:20|533.23|529.23|533.15|529.15|533.27|529.27|533.15|529.15|18
1617110730000|2021-03-30 13:25:30|533.21|529.21|533.14|529.14|533.24|529.24|533.12|529.12|18
1617110740000|2021-03-30 13:25:40|533.15|529.15|533.11|529.11|533.15|529.15|533.08|529.08|16
1617110750000|2021-03-30 13:25:50|533.1|529.1|533.14|529.14|533.15|529.15|533.1|529.1|8
1617110760000|2021-03-30 13:26:00|533.13|529.13|533.25|529.25|533.25|529.25|533.13|529.13|8
1617110770000|2021-03-30 13:26:10|533.24|529.24|533.33|529.33|533.34|529.34|533.23|529.23|14
1617110780000|2021-03-30 13:26:20|533.34|529.34|533.43|529.43|533.43|529.43|533.32|529.32|11
1617110790000|2021-03-30 13:26:30|533.41|529.41|533.31|529.31|533.43|529.43|533.25|529.25|16
1617110800000|2021-03-30 13:26:40|533.3|529.3|533.5|529.5|533.5|529.5|533.3|529.3|16
1617110810000|2021-03-30 13:26:50|533.66|529.66|533.62|529.62|533.66|529.66|533.51|529.51|15
1617110820000|2021-03-30 13:27:00|533.6|529.6|533.53|529.53|533.78|529.78|533.45|529.45|19
1617110830000|2021-03-30 13:27:10|533.52|529.52|533.51|529.51|533.56|529.56|533.46|529.46|9
1617110840000|2021-03-30 13:27:20|533.52|529.52|533.36|529.36|533.58|529.58|533.3|529.3|19
1617110850000|2021-03-30 13:27:30|533.37|529.37|533.41|529.41|533.45|529.45|533.35|529.35|14
1617110860000|2021-03-30 13:27:40|533.4|529.4|533.37|529.37|533.45|529.45|533.33|529.33|15
1617110870000|2021-03-30 13:27:50|533.41|529.41|533.37|529.37|533.41|529.41|533.31|529.31|13
1617110880000|2021-03-30 13:28:00|533.41|529.41|533.38|529.38|533.41|529.41|533.34|529.34|12
1617110890000|2021-03-30 13:28:10|533.37|529.37|533.17|529.17|533.4|529.4|533.16|529.16|18
1617110900000|2021-03-30 13:28:20|533.16|529.16|533.14|529.14|533.24|529.24|533.11|529.11|16
1617110910000|2021-03-30 13:28:30|533.16|529.16|533.18|529.18|533.2|529.2|533.16|529.16|8
1617110920000|2021-03-30 13:28:40|533.17|529.17|533.2|529.2|533.21|529.21|533.15|529.15|9
1617110930000|2021-03-30 13:28:50|533.19|529.19|533.22|529.22|533.27|529.27|533.19|529.19|15
1617110940000|2021-03-30 13:29:00|533.21|529.21|533.25|529.25|533.25|529.25|533.2|529.2|7
1617110950000|2021-03-30 13:29:10|533.26|529.26|533.21|529.21|533.26|529.26|533.19|529.19|12
1617110960000|2021-03-30 13:29:20|533.18|529.18|533.18|529.18|533.18|529.18|533.17|529.17|9
1617110970000|2021-03-30 13:29:30|533.17|529.17|533.09|529.09|533.17|529.17|533.07|529.07|5
1617110980000|2021-03-30 13:29:40|533.1|529.1|533.1|529.1|533.1|529.1|533.1|529.1|1
1617110990000|2021-03-30 13:29:50|533.11|529.11|533.11|529.11|533.12|529.12|533.1|529.1|10
1617111000000|2021-03-30 13:30:00|533.12|529.12|533.18|529.18|533.18|529.18|533.12|529.12|11
1617111010000|2021-03-30 13:30:10|533.17|529.17|533.11|529.11|533.18|529.18|533.09|529.09|15
1617111020000|2021-03-30 13:30:20|533.12|529.12|533.08|529.08|533.12|529.12|533.03|529.03|11
1617111040000|2021-03-30 13:30:40|533.14|529.14|533.13|529.13|533.14|529.14|533.12|529.12|4
1617111050000|2021-03-30 13:30:50|533.11|529.11|532.98|528.98|533.12|529.12|532.94|528.94|16
1617111060000|2021-03-30 13:31:00|533|529|532.97|528.97|533.03|529.03|532.96|528.96|15
1617111070000|2021-03-30 13:31:10|532.96|528.96|532.96|528.96|532.96|528.96|532.86|528.86|14
1617111080000|2021-03-30 13:31:20|532.93|528.93|532.71|528.71|532.93|528.93|532.71|528.71|12
1617111090000|2021-03-30 13:31:30|532.72|528.72|532.74|528.74|532.74|528.74|532.72|528.72|7
1617111100000|2021-03-30 13:31:40|532.73|528.73|532.73|528.73|532.73|528.73|532.73|528.73|1
1617111110000|2021-03-30 13:31:50|532.7|528.7|532.45|528.45|532.7|528.7|532.45|528.45|8
1617111120000|2021-03-30 13:32:00|532.47|528.47|532.06|528.06|532.48|528.48|532.05|528.05|19
1617111130000|2021-03-30 13:32:10|532.05|528.05|532.25|528.25|532.25|528.25|532.04|528.04|19
1617111140000|2021-03-30 13:32:20|532.19|528.19|532.29|528.29|532.32|528.32|532.19|528.19|19
1617111150000|2021-03-30 13:32:30|532.28|528.28|532.41|528.41|532.42|528.42|532.27|528.27|15
1617111160000|2021-03-30 13:32:40|532.39|528.39|532.52|528.52|532.57|528.57|532.38|528.38|20
1617111170000|2021-03-30 13:32:50|532.49|528.49|532.61|528.61|532.61|528.61|532.49|528.49|16
1617111180000|2021-03-30 13:33:00|532.59|528.59|532.42|528.42|532.59|528.59|532.36|528.36|18
1617111190000|2021-03-30 13:33:10|532.43|528.43|532.22|528.22|532.43|528.43|532.19|528.19|18
1617111200000|2021-03-30 13:33:20|532.16|528.16|532.06|528.06|532.22|528.22|532.03|528.03|19
1617111210000|2021-03-30 13:33:30|531.98|527.98|531.97|527.97|532.05|528.05|531.9|527.9|18
1617111220000|2021-03-30 13:33:40|531.98|527.98|531.98|527.98|532.01|528.01|531.98|527.98|14
1617111230000|2021-03-30 13:33:50|531.97|527.97|531.99|527.99|532|528|531.95|527.95|11
1617111240000|2021-03-30 13:34:00|532|528|531.96|527.96|532.01|528.01|531.95|527.95|7
1617111250000|2021-03-30 13:34:10|531.92|527.92|531.79|527.79|531.92|527.92|531.79|527.79|6
1617111260000|2021-03-30 13:34:20|531.77|527.77|531.75|527.75|531.77|527.77|531.75|527.75|7
1617111270000|2021-03-30 13:34:30|531.74|527.74|531.74|527.74|531.8|527.8|531.72|527.72|13
1617111280000|2021-03-30 13:34:40|531.75|527.75|531.37|527.37|531.75|527.75|531.35|527.35|24
1617111290000|2021-03-30 13:34:50|531.44|527.44|531.38|527.38|531.62|527.62|531.36|527.36|14
1617111300000|2021-03-30 13:35:00|531.36|527.36|531.55|527.55|531.67|527.67|531.32|527.32|23
1617111310000|2021-03-30 13:35:10|531.59|527.59|531.7|527.7|531.7|527.7|531.47|527.47|15
1617111320000|2021-03-30 13:35:20|531.69|527.69|531.68|527.68|531.81|527.81|531.66|527.66|12
1617111330000|2021-03-30 13:35:30|531.74|527.74|532.13|528.13|532.14|528.14|531.74|527.74|16
1617111340000|2021-03-30 13:35:40|532.14|528.14|531.96|527.96|532.14|528.14|531.96|527.96|18
1617111350000|2021-03-30 13:35:50|531.88|527.88|532.02|528.02|532.03|528.03|531.86|527.86|16
1617111360000|2021-03-30 13:36:00|531.98|527.98|531.81|527.81|532|528|531.57|527.57|18
1617111370000|2021-03-30 13:36:10|531.82|527.82|531.8|527.8|531.87|527.87|531.64|527.64|23
1617111380000|2021-03-30 13:36:20|531.78|527.78|531.7|527.7|531.8|527.8|531.67|527.67|20
1617111390000|2021-03-30 13:36:30|531.72|527.72|531.87|527.87|531.92|527.92|531.68|527.68|13
1617111400000|2021-03-30 13:36:40|531.84|527.84|531.87|527.87|531.88|527.88|531.8|527.8|11
1617111410000|2021-03-30 13:36:50|531.85|527.85|531.54|527.54|531.87|527.87|531.54|527.54|14
1617111420000|2021-03-30 13:37:00|531.56|527.56|531.61|527.61|531.64|527.64|531.52|527.52|19
1617111430000|2021-03-30 13:37:10|531.72|527.72|531.55|527.55|531.73|527.73|531.43|527.43|16
1617111440000|2021-03-30 13:37:20|531.53|527.53|531.43|527.43|531.55|527.55|531.35|527.35|14
1617111450000|2021-03-30 13:37:30|531.42|527.42|531.44|527.44|531.51|527.51|531.42|527.42|19
1617111460000|2021-03-30 13:37:40|531.43|527.43|531.45|527.45|531.55|527.55|531.41|527.41|17
1617111470000|2021-03-30 13:37:50|531.52|527.52|531.41|527.41|531.52|527.52|531.4|527.4|21
1617111480000|2021-03-30 13:38:00|531.44|527.44|531.45|527.45|531.48|527.48|531.39|527.39|18
1617111490000|2021-03-30 13:38:10|531.44|527.44|531.31|527.31|531.44|527.44|531.27|527.27|17
1617111500000|2021-03-30 13:38:20|531.33|527.33|531.43|527.43|531.5|527.5|531.33|527.33|19
1617111510000|2021-03-30 13:38:30|531.42|527.42|531.4|527.4|531.45|527.45|531.36|527.36|16
1617111520000|2021-03-30 13:38:40|531.39|527.39|531.41|527.41|531.41|527.41|531.35|527.35|14
1617111530000|2021-03-30 13:38:50|531.39|527.39|531.45|527.45|531.46|527.46|531.35|527.35|16
1617111540000|2021-03-30 13:39:00|531.44|527.44|531.76|527.76|531.76|527.76|531.44|527.44|16
1617111550000|2021-03-30 13:39:10|531.75|527.75|531.67|527.67|531.88|527.88|531.66|527.66|20
1617111560000|2021-03-30 13:39:20|531.71|527.71|531.67|527.67|531.71|527.71|531.64|527.64|15
1617111570000|2021-03-30 13:39:30|531.66|527.66|531.77|527.77|531.77|527.77|531.63|527.63|9
1617111580000|2021-03-30 13:39:40|531.76|527.76|531.72|527.72|531.76|527.76|531.71|527.71|11
1617111590000|2021-03-30 13:39:50|531.73|527.73|531.65|527.65|531.73|527.73|531.63|527.63|15
1617111600000|2021-03-30 13:40:00|531.68|527.68|531.65|527.65|531.69|527.69|531.56|527.56|11
1617111610000|2021-03-30 13:40:10|531.66|527.66|531.66|527.66|531.72|527.72|531.64|527.64|18
1617111620000|2021-03-30 13:40:20|531.68|527.68|531.61|527.61|531.68|527.68|531.54|527.54|12
1617111630000|2021-03-30 13:40:30|531.6|527.6|531.56|527.56|531.62|527.62|531.52|527.52|14
1617111640000|2021-03-30 13:40:40|531.58|527.58|531.54|527.54|531.58|527.58|531.53|527.53|11
1617111650000|2021-03-30 13:40:50|531.53|527.53|531.56|527.56|531.58|527.58|531.53|527.53|17
1617111660000|2021-03-30 13:41:00|531.57|527.57|531.53|527.53|531.58|527.58|531.53|527.53|10
1617111670000|2021-03-30 13:41:10|531.54|527.54|531.51|527.51|531.54|527.54|531.51|527.51|5
1617111680000|2021-03-30 13:41:20|531.52|527.52|531.48|527.48|531.53|527.53|531.38|527.38|18
1617111690000|2021-03-30 13:41:30|531.5|527.5|531.58|527.58|531.58|527.58|531.5|527.5|14
1617111700000|2021-03-30 13:41:40|531.59|527.59|531.6|527.6|531.61|527.61|531.58|527.58|12
1617111710000|2021-03-30 13:41:50|531.68|527.68|531.74|527.74|531.74|527.74|531.67|527.67|10
1617111720000|2021-03-30 13:42:00|531.73|527.73|531.79|527.79|531.8|527.8|531.73|527.73|10
1617111730000|2021-03-30 13:42:10|531.81|527.81|531.81|527.81|531.81|527.81|531.77|527.77|16
1617111740000|2021-03-30 13:42:20|531.8|527.8|531.8|527.8|531.82|527.82|531.78|527.78|8
1617111750000|2021-03-30 13:42:30|531.76|527.76|531.76|527.76|531.78|527.78|531.71|527.71|16
1617111760000|2021-03-30 13:42:40|531.78|527.78|531.82|527.82|531.82|527.82|531.78|527.78|7
1617111770000|2021-03-30 13:42:50|531.83|527.83|531.82|527.82|531.83|527.83|531.8|527.8|4
1617111780000|2021-03-30 13:43:00|531.8|527.8|531.94|527.94|531.94|527.94|531.8|527.8|9
1617111790000|2021-03-30 13:43:10|531.93|527.93|532.01|528.01|532.05|528.05|531.92|527.92|14
1617111800000|2021-03-30 13:43:20|532.02|528.02|531.97|527.97|532.02|528.02|531.94|527.94|14
1617111810000|2021-03-30 13:43:30|531.96|527.96|531.89|527.89|531.96|527.96|531.86|527.86|12
1617111820000|2021-03-30 13:43:40|531.88|527.88|531.92|527.92|531.94|527.94|531.88|527.88|8
1617111830000|2021-03-30 13:43:50|531.93|527.93|531.82|527.82|531.93|527.93|531.82|527.82|5
1617111840000|2021-03-30 13:44:00|531.8|527.8|531.8|527.8|531.82|527.82|531.79|527.79|7
1617111850000|2021-03-30 13:44:10|531.79|527.79|531.59|527.59|531.79|527.79|531.57|527.57|13
1617111860000|2021-03-30 13:44:20|531.6|527.6|531.6|527.6|531.61|527.61|531.6|527.6|5
1617111870000|2021-03-30 13:44:30|531.59|527.59|531.42|527.42|531.59|527.59|531.42|527.42|13
1617111880000|2021-03-30 13:44:40|531.41|527.41|531.43|527.43|531.45|527.45|531.38|527.38|16
1617111890000|2021-03-30 13:44:50|531.39|527.39|531.13|527.13|531.42|527.42|531.06|527.06|22
1617111900000|2021-03-30 13:45:00|531.15|527.15|531.28|527.28|531.32|527.32|531.15|527.15|14
1617111910000|2021-03-30 13:45:10|531.29|527.29|530.82|526.82|531.29|527.29|530.77|526.77|23
1617111920000|2021-03-30 13:45:20|530.83|526.83|531.01|527.01|531.03|527.03|530.8|526.8|18
1617111930000|2021-03-30 13:45:30|530.98|526.98|530.94|526.94|531.01|527.01|530.9|526.9|17
1617111940000|2021-03-30 13:45:40|530.93|526.93|531.09|527.09|531.15|527.15|530.92|526.92|17
1617111950000|2021-03-30 13:45:50|531.08|527.08|531.13|527.13|531.14|527.14|531.06|527.06|19
1617111960000|2021-03-30 13:46:00|531.1|527.1|531.27|527.27|531.28|527.28|531.1|527.1|20
1617111970000|2021-03-30 13:46:10|531.28|527.28|531.2|527.2|531.48|527.48|531.19|527.19|18
1617111980000|2021-03-30 13:46:20|531.19|527.19|531.12|527.12|531.19|527.19|531.08|527.08|13
1617111990000|2021-03-30 13:46:30|531.16|527.16|531.08|527.08|531.18|527.18|531.06|527.06|12
1617112000000|2021-03-30 13:46:40|531.06|527.06|530.97|526.97|531.07|527.07|530.92|526.92|14
1617112010000|2021-03-30 13:46:50|530.98|526.98|530.89|526.89|530.98|526.98|530.89|526.89|13
1617112020000|2021-03-30 13:47:00|530.9|526.9|531.19|527.19|531.19|527.19|530.9|526.9|24
1617112030000|2021-03-30 13:47:10|531.16|527.16|531.11|527.11|531.17|527.17|531.06|527.06|15
1617112040000|2021-03-30 13:47:20|531.09|527.09|531.06|527.06|531.16|527.16|531.01|527.01|26
1617112050000|2021-03-30 13:47:30|530.87|526.87|530.91|526.91|530.95|526.95|530.84|526.84|22
1617112060000|2021-03-30 13:47:40|530.94|526.94|530.94|526.94|530.97|526.97|530.91|526.91|14
1617112070000|2021-03-30 13:47:50|530.89|526.89|530.96|526.96|530.97|526.97|530.89|526.89|14
1617112080000|2021-03-30 13:48:00|530.97|526.97|530.91|526.91|530.97|526.97|530.89|526.89|15
1617112090000|2021-03-30 13:48:10|530.9|526.9|530.95|526.95|530.99|526.99|530.9|526.9|15
1617112100000|2021-03-30 13:48:20|530.96|526.96|530.93|526.93|530.96|526.96|530.93|526.93|12
1617112110000|2021-03-30 13:48:30|530.89|526.89|530.91|526.91|530.92|526.92|530.89|526.89|8
1617112120000|2021-03-30 13:48:40|530.92|526.92|530.91|526.91|530.94|526.94|530.89|526.89|9
1617112130000|2021-03-30 13:48:50|530.94|526.94|530.95|526.95|530.95|526.95|530.89|526.89|14
1617112140000|2021-03-30 13:49:00|530.93|526.93|530.84|526.84|530.93|526.93|530.84|526.84|10
1617112150000|2021-03-30 13:49:10|530.86|526.86|530.79|526.79|530.86|526.86|530.79|526.79|5
1617112160000|2021-03-30 13:49:20|530.76|526.76|530.72|526.72|530.76|526.76|530.72|526.72|5
1617112170000|2021-03-30 13:49:30|530.71|526.71|530.81|526.81|530.81|526.81|530.71|526.71|7
1617112180000|2021-03-30 13:49:40|530.78|526.78|530.77|526.77|530.79|526.79|530.74|526.74|6
1617112190000|2021-03-30 13:49:50|530.81|526.81|530.77|526.77|530.81|526.81|530.77|526.77|2
1617112200000|2021-03-30 13:50:00|530.78|526.78|530.69|526.69|530.81|526.81|530.68|526.68|8
1617112210000|2021-03-30 13:50:10|530.68|526.68|530.78|526.78|530.83|526.83|530.68|526.68|19
1617112220000|2021-03-30 13:50:20|530.77|526.77|530.75|526.75|530.78|526.78|530.74|526.74|15
1617112230000|2021-03-30 13:50:30|530.74|526.74|530.41|526.41|530.76|526.76|530.41|526.41|18
1617112240000|2021-03-30 13:50:40|530.39|526.39|530.33|526.33|530.39|526.39|530.31|526.31|15
1617112250000|2021-03-30 13:50:50|530.34|526.34|530.41|526.41|530.46|526.46|530.33|526.33|13
1617112260000|2021-03-30 13:51:00|530.43|526.43|530.28|526.28|530.45|526.45|530.25|526.25|24
1617112270000|2021-03-30 13:51:10|530.31|526.31|530.26|526.26|530.32|526.32|530.24|526.24|15
1617112280000|2021-03-30 13:51:20|530.23|526.23|529.91|525.91|530.23|526.23|529.91|525.91|15
1617112290000|2021-03-30 13:51:30|529.86|525.86|529.92|525.92|529.92|525.92|529.72|525.72|16
1617112300000|2021-03-30 13:51:40|529.98|525.98|529.96|525.96|529.98|525.98|529.85|525.85|17
1617112310000|2021-03-30 13:51:50|529.95|525.95|530|526|530.04|526.04|529.95|525.95|11
1617112320000|2021-03-30 13:52:00|529.99|525.99|530.18|526.18|530.25|526.25|529.98|525.98|17
1617112330000|2021-03-30 13:52:10|530.28|526.28|530.16|526.16|530.28|526.28|530.09|526.09|15
1617112340000|2021-03-30 13:52:20|530.18|526.18|530.15|526.15|530.2|526.2|530.15|526.15|12
1617112350000|2021-03-30 13:52:30|530.14|526.14|529.96|525.96|530.14|526.14|529.91|525.91|14
1617112360000|2021-03-30 13:52:40|529.92|525.92|530.05|526.05|530.05|526.05|529.92|525.92|10
1617112370000|2021-03-30 13:52:50|530.04|526.04|530.06|526.06|530.14|526.14|530.04|526.04|12
1617112380000|2021-03-30 13:53:00|530.05|526.05|530.2|526.2|530.29|526.29|530.05|526.05|16
1617112390000|2021-03-30 13:53:10|530.19|526.19|530.11|526.11|530.23|526.23|530.09|526.09|14
1617112400000|2021-03-30 13:53:20|530.1|526.1|530.1|526.1|530.14|526.14|530.08|526.08|13
1617112410000|2021-03-30 13:53:30|530.09|526.09|530.13|526.13|530.13|526.13|530.09|526.09|7
1617112420000|2021-03-30 13:53:40|530.12|526.12|530.09|526.09|530.12|526.12|530.06|526.06|16
1617112430000|2021-03-30 13:53:50|530.08|526.08|530.08|526.08|530.09|526.09|530.08|526.08|3
1617112440000|2021-03-30 13:54:00|530.11|526.11|530.1|526.1|530.11|526.11|530.08|526.08|12
1617112450000|2021-03-30 13:54:10|530.08|526.08|530.05|526.05|530.11|526.11|530.05|526.05|6
1617112460000|2021-03-30 13:54:20|530.03|526.03|529.85|525.85|530.06|526.06|529.85|525.85|14
1617112490000|2021-03-30 13:54:50|529.86|525.86|529.93|525.93|529.96|525.96|529.86|525.86|8
1617112500000|2021-03-30 13:55:00|529.92|525.92|529.92|525.92|529.94|525.94|529.9|525.9|9
1617112510000|2021-03-30 13:55:10|529.91|525.91|529.88|525.88|529.92|525.92|529.84|525.84|11
1617112520000|2021-03-30 13:55:20|529.89|525.89|529.91|525.91|529.91|525.91|529.88|525.88|9
1617112530000|2021-03-30 13:55:30|529.92|525.92|529.82|525.82|529.92|525.92|529.82|525.82|14
1617112540000|2021-03-30 13:55:40|529.78|525.78|529.51|525.51|529.81|525.81|529.51|525.51|20
1617112550000|2021-03-30 13:55:50|529.5|525.5|529.27|525.27|529.5|525.5|529.1|525.1|21
1617112560000|2021-03-30 13:56:00|529.28|525.28|529.11|525.11|529.43|525.43|529.1|525.1|23
1617112570000|2021-03-30 13:56:10|529.09|525.09|529.04|525.04|529.09|525.09|529.03|525.03|21
1617112580000|2021-03-30 13:56:20|529.21|525.21|528.99|524.99|529.21|525.21|528.95|524.95|20
1617112590000|2021-03-30 13:56:30|529|525|528.96|524.96|529.02|525.02|528.94|524.94|20
1617112600000|2021-03-30 13:56:40|528.99|524.99|529.35|525.35|529.35|525.35|528.97|524.97|18
1617112610000|2021-03-30 13:56:50|529.33|525.33|529.24|525.24|529.34|525.34|529.22|525.22|24
1617112620000|2021-03-30 13:57:00|529.26|525.26|529.1|525.1|529.26|525.26|529.09|525.09|16
1617112630000|2021-03-30 13:57:10|529.06|525.06|529.04|525.04|529.09|525.09|529|525|20
1617112640000|2021-03-30 13:57:20|529.02|525.02|529|525|529.05|525.05|528.98|524.98|18
1617112650000|2021-03-30 13:57:30|529.04|525.04|529.26|525.26|529.32|525.32|529.03|525.03|16
1617112660000|2021-03-30 13:57:40|529.39|525.39|529.31|525.31|529.39|525.39|529.25|525.25|23
1617112670000|2021-03-30 13:57:50|529.29|525.29|529.34|525.34|529.37|525.37|529.29|525.29|13
1617112680000|2021-03-30 13:58:00|529.36|525.36|529.44|525.44|529.51|525.51|529.36|525.36|22
1617112690000|2021-03-30 13:58:10|529.45|525.45|529.36|525.36|529.45|525.45|529.3|525.3|20
1617112700000|2021-03-30 13:58:20|529.37|525.37|529.5|525.5|529.5|525.5|529.31|525.31|17
1617112710000|2021-03-30 13:58:30|529.51|525.51|529.57|525.57|529.59|525.59|529.5|525.5|12
1617112720000|2021-03-30 13:58:40|529.58|525.58|529.56|525.56|529.59|525.59|529.56|525.56|9
1617112730000|2021-03-30 13:58:50|529.55|525.55|529.56|525.56|529.58|525.58|529.54|525.54|10
1617112740000|2021-03-30 13:59:00|529.53|525.53|529.56|525.56|529.56|525.56|529.51|525.51|13
1617112750000|2021-03-30 13:59:10|529.51|525.51|529.51|525.51|529.55|525.55|529.51|525.51|7
1617112760000|2021-03-30 13:59:20|529.55|525.55|529.56|525.56|529.6|525.6|529.55|525.55|4
1617112770000|2021-03-30 13:59:30|529.57|525.57|529.6|525.6|529.6|525.6|529.57|525.57|3
1617112780000|2021-03-30 13:59:40|529.58|525.58|529.6|525.6|529.6|525.6|529.58|525.58|4
1617112800000|2021-03-30 14:00:00|529.61|525.61|529.78|525.78|529.78|525.78|529.61|525.61|10
1617112810000|2021-03-30 14:00:10|529.77|525.77|529.86|525.86|529.91|525.91|529.77|525.77|9
1617112820000|2021-03-30 14:00:20|529.87|525.87|530.02|526.02|530.02|526.02|529.86|525.86|8
1617112830000|2021-03-30 14:00:30|529.98|525.98|530.01|526.01|530.03|526.03|529.98|525.98|10
1617112840000|2021-03-30 14:00:40|530.02|526.02|530.06|526.06|530.06|526.06|530.01|526.01|8
1617112850000|2021-03-30 14:00:50|530.07|526.07|530.04|526.04|530.07|526.07|529.91|525.91|12
1617112860000|2021-03-30 14:01:00|530.03|526.03|529.85|525.85|530.04|526.04|529.84|525.84|16
1617112870000|2021-03-30 14:01:10|529.87|525.87|529.83|525.83|529.89|525.89|529.81|525.81|17
1617112880000|2021-03-30 14:01:20|529.84|525.84|529.81|525.81|529.85|525.85|529.8|525.8|10
1617112890000|2021-03-30 14:01:30|529.82|525.82|529.85|525.85|529.87|525.87|529.81|525.81|14
1617112900000|2021-03-30 14:01:40|529.84|525.84|529.53|525.53|529.87|525.87|529.48|525.48|21
1617112910000|2021-03-30 14:01:50|529.5|525.5|529.53|525.53|529.56|525.56|529.48|525.48|16
1617112920000|2021-03-30 14:02:00|529.51|525.51|529.51|525.51|529.55|525.55|529.48|525.48|11
1617112930000|2021-03-30 14:02:10|529.49|525.49|529.49|525.49|529.52|525.52|529.49|525.49|10
1617112940000|2021-03-30 14:02:20|529.48|525.48|529.46|525.46|529.49|525.49|529.46|525.46|15
1617112950000|2021-03-30 14:02:30|529.49|525.49|529.45|525.45|529.49|525.49|529.43|525.43|7
1617112960000|2021-03-30 14:02:40|529.46|525.46|529.35|525.35|529.52|525.52|529.35|525.35|14
1617112970000|2021-03-30 14:02:50|529.33|525.33|529.16|525.16|529.33|525.33|529.13|525.13|9
1617112980000|2021-03-30 14:03:00|529.15|525.15|529.02|525.02|529.15|525.15|529.01|525.01|13
1617112990000|2021-03-30 14:03:10|529.01|525.01|529.02|525.02|529.02|525.02|528.88|524.88|20
1617113000000|2021-03-30 14:03:20|529.05|525.05|529|525|529.07|525.07|528.99|524.99|11
1617113010000|2021-03-30 14:03:30|528.99|524.99|529.16|525.16|529.16|525.16|528.99|524.99|10
1617113020000|2021-03-30 14:03:40|529.17|525.17|529.09|525.09|529.17|525.17|529.08|525.08|15
1617113030000|2021-03-30 14:03:50|529.1|525.1|529.04|525.04|529.17|525.17|529.03|525.03|17
1617113040000|2021-03-30 14:04:00|529.06|525.06|529.07|525.07|529.07|525.07|529.04|525.04|12
1617113050000|2021-03-30 14:04:10|529.06|525.06|529.07|525.07|529.07|525.07|528.91|524.91|19
1617113060000|2021-03-30 14:04:20|529.12|525.12|529.11|525.11|529.15|525.15|529.09|525.09|15
1617113070000|2021-03-30 14:04:30|529.14|525.14|529.15|525.15|529.17|525.17|529.11|525.11|21
1617113080000|2021-03-30 14:04:40|529.14|525.14|529.11|525.11|529.15|525.15|529.08|525.08|14
1617113090000|2021-03-30 14:04:50|528.99|524.99|529.06|525.06|529.07|525.07|528.99|524.99|18
1617113100000|2021-03-30 14:05:00|529.05|525.05|528.99|524.99|529.07|525.07|528.97|524.97|18
1617113110000|2021-03-30 14:05:10|529.01|525.01|528.84|524.84|529.01|525.01|528.84|524.84|18
1617113120000|2021-03-30 14:05:20|528.86|524.86|528.8|524.8|528.86|524.86|528.78|524.78|11
1617113130000|2021-03-30 14:05:30|528.82|524.82|528.83|524.83|528.93|524.93|528.81|524.81|14
1617113140000|2021-03-30 14:05:40|528.86|524.86|528.78|524.78|528.86|524.86|528.77|524.77|10
1617113150000|2021-03-30 14:05:50|528.82|524.82|528.78|524.78|528.82|524.82|528.77|524.77|6
1617113170000|2021-03-30 14:06:10|528.81|524.81|528.76|524.76|528.81|524.81|528.75|524.75|9
1617113180000|2021-03-30 14:06:20|528.78|524.78|528.75|524.75|528.78|524.78|528.75|524.75|2
1617113190000|2021-03-30 14:06:30|528.74|524.74|528.66|524.66|528.74|524.74|528.66|524.66|6
1617113200000|2021-03-30 14:06:40|528.67|524.67|528.66|524.66|528.67|524.67|528.66|524.66|2
1617113230000|2021-03-30 14:07:10|528.67|524.67|528.67|524.67|528.67|524.67|528.66|524.66|5
1617113240000|2021-03-30 14:07:20|528.66|524.66|528.62|524.62|528.68|524.68|528.61|524.61|14
1617113250000|2021-03-30 14:07:30|528.6|524.6|528.44|524.44|528.61|524.61|528.44|524.44|17
1617113260000|2021-03-30 14:07:40|528.42|524.42|528.12|524.12|528.42|524.42|527.85|523.85|34
1617113270000|2021-03-30 14:07:50|528.1|524.1|528.17|524.17|528.33|524.33|528.07|524.07|28
1617113280000|2021-03-30 14:08:00|528.15|524.15|528.42|524.42|528.42|524.42|528.15|524.15|18
1617113290000|2021-03-30 14:08:10|528.41|524.41|528.69|524.69|528.69|524.69|528.41|524.41|21
1617113300000|2021-03-30 14:08:20|528.7|524.7|528.69|524.69|528.77|524.77|528.67|524.67|19
1617113310000|2021-03-30 14:08:30|528.7|524.7|528.69|524.69|528.72|524.72|528.68|524.68|19
1617113320000|2021-03-30 14:08:40|528.68|524.68|528.42|524.42|528.69|524.69|528.38|524.38|11
1617113330000|2021-03-30 14:08:50|528.44|524.44|528.4|524.4|528.44|524.44|528.4|524.4|4
1617113340000|2021-03-30 14:09:00|528.38|524.38|528.4|524.4|528.4|524.4|528.38|524.38|2
1617113350000|2021-03-30 14:09:10|528.38|524.38|528.2|524.2|528.41|524.41|528.18|524.18|14
1617113360000|2021-03-30 14:09:20|528.22|524.22|528.07|524.07|528.24|524.24|528.06|524.06|20
1617113370000|2021-03-30 14:09:30|528.06|524.06|527.9|523.9|528.06|524.06|527.88|523.88|28
1617113380000|2021-03-30 14:09:40|527.88|523.88|527.84|523.84|527.91|523.91|527.82|523.82|24
1617113390000|2021-03-30 14:09:50|527.85|523.85|527.83|523.83|527.94|523.94|527.81|523.81|29
1617113400000|2021-03-30 14:10:00|527.82|523.82|527.88|523.88|527.89|523.89|527.82|523.82|22
1617113410000|2021-03-30 14:10:10|527.85|523.85|527.75|523.75|527.87|523.87|527.74|523.74|19
1617113420000|2021-03-30 14:10:20|527.76|523.76|527.54|523.54|527.77|523.77|527.54|523.54|18
1617113430000|2021-03-30 14:10:30|527.37|523.37|526.99|522.99|527.37|523.37|526.93|522.93|16
1617113440000|2021-03-30 14:10:40|526.98|522.98|527.07|523.07|527.07|523.07|526.91|522.91|29
1617113450000|2021-03-30 14:10:50|527.08|523.08|527.04|523.04|527.12|523.12|526.98|522.98|21
1617113460000|2021-03-30 14:11:00|527.01|523.01|527.12|523.12|527.12|523.12|526.95|522.95|19
1617113470000|2021-03-30 14:11:10|527.23|523.23|526.98|522.98|527.29|523.29|526.97|522.97|31
1617113480000|2021-03-30 14:11:20|526.97|522.97|527.13|523.13|527.14|523.14|526.97|522.97|25
1617113490000|2021-03-30 14:11:30|527.12|523.12|527.52|523.52|527.54|523.54|527.12|523.12|28
1617113500000|2021-03-30 14:11:40|527.53|523.53|527.57|523.57|527.63|523.63|527.52|523.52|11
1617113510000|2021-03-30 14:11:50|527.59|523.59|527.65|523.65|527.65|523.65|527.58|523.58|8
1617113520000|2021-03-30 14:12:00|527.69|523.69|527.62|523.62|527.69|523.69|527.6|523.6|12
1617113530000|2021-03-30 14:12:10|527.61|523.61|527.64|523.64|527.64|523.64|527.61|523.61|11
1617113540000|2021-03-30 14:12:20|527.63|523.63|527.64|523.64|527.65|523.65|527.6|523.6|5
1617113550000|2021-03-30 14:12:30|527.65|523.65|527.68|523.68|527.68|523.68|527.63|523.63|13
1617113560000|2021-03-30 14:12:40|527.67|523.67|527.76|523.76|527.78|523.78|527.67|523.67|13
1617113570000|2021-03-30 14:12:50|527.77|523.77|527.91|523.91|527.91|523.91|527.72|523.72|16
1617113580000|2021-03-30 14:13:00|527.89|523.89|527.91|523.91|527.92|523.92|527.89|523.89|13
1617113590000|2021-03-30 14:13:10|527.92|523.92|527.93|523.93|527.93|523.93|527.92|523.92|2
1617113600000|2021-03-30 14:13:20|527.95|523.95|527.87|523.87|527.99|523.99|527.87|523.87|14
1617113610000|2021-03-30 14:13:30|527.72|523.72|527.92|523.92|527.94|523.94|527.72|523.72|22
1617113620000|2021-03-30 14:13:40|527.94|523.94|528.16|524.16|528.16|524.16|527.91|523.91|14
1617113630000|2021-03-30 14:13:50|528.18|524.18|528.27|524.27|528.27|524.27|528.14|524.14|25
1617113640000|2021-03-30 14:14:00|528.24|524.24|528.19|524.19|528.27|524.27|528.19|524.19|23
1617113650000|2021-03-30 14:14:10|528.21|524.21|528.22|524.22|528.23|524.23|528.14|524.14|16
1617113660000|2021-03-30 14:14:20|528.21|524.21|528.22|524.22|528.25|524.25|528.19|524.19|15
1617113670000|2021-03-30 14:14:30|528.23|524.23|528.09|524.09|528.23|524.23|528.09|524.09|14
1617113680000|2021-03-30 14:14:40|528.08|524.08|528.17|524.17|528.17|524.17|528.05|524.05|19
1617113690000|2021-03-30 14:14:50|528.16|524.16|528.17|524.17|528.19|524.19|528.16|524.16|12
1617113700000|2021-03-30 14:15:00|528.19|524.19|528.24|524.24|528.24|524.24|528.19|524.19|8
1617113710000|2021-03-30 14:15:10|528.27|524.27|528.27|524.27|528.27|524.27|528.25|524.25|4
1617113720000|2021-03-30 14:15:20|528.37|524.37|528.82|524.82|528.85|524.85|528.37|524.37|23
1617113730000|2021-03-30 14:15:30|528.83|524.83|528.96|524.96|528.99|524.99|528.83|524.83|12
1617113740000|2021-03-30 14:15:40|528.97|524.97|528.81|524.81|528.97|524.97|528.81|524.81|11
1617113750000|2021-03-30 14:15:50|528.82|524.82|528.77|524.77|528.92|524.92|528.57|524.57|20
1617113760000|2021-03-30 14:16:00|528.78|524.78|528.74|524.74|528.78|524.78|528.73|524.73|14
1617113770000|2021-03-30 14:16:10|528.76|524.76|528.81|524.81|528.85|524.85|528.64|524.64|22
1617113780000|2021-03-30 14:16:20|528.8|524.8|528.76|524.76|528.8|524.8|528.74|524.74|7
1617113790000|2021-03-30 14:16:30|528.75|524.75|528.67|524.67|528.76|524.76|528.66|524.66|10
1617113800000|2021-03-30 14:16:40|528.68|524.68|528.71|524.71|528.72|524.72|528.67|524.67|15
1617113810000|2021-03-30 14:16:50|528.72|524.72|528.65|524.65|528.72|524.72|528.62|524.62|10
1617113820000|2021-03-30 14:17:00|528.64|524.64|528.74|524.74|528.82|524.82|528.64|524.64|16
1617113830000|2021-03-30 14:17:10|528.75|524.75|528.77|524.77|528.79|524.79|528.73|524.73|10
1617113840000|2021-03-30 14:17:20|528.78|524.78|528.84|524.84|528.84|524.84|528.77|524.77|8
1617113850000|2021-03-30 14:17:30|528.85|524.85|528.84|524.84|528.85|524.85|528.84|524.84|4
1617113860000|2021-03-30 14:17:40|528.88|524.88|528.91|524.91|528.95|524.95|528.88|524.88|11
1617113870000|2021-03-30 14:17:50|528.89|524.89|528.94|524.94|528.94|524.94|528.89|524.89|15
1617113880000|2021-03-30 14:18:00|528.93|524.93|529|525|529|525|528.93|524.93|16
1617113890000|2021-03-30 14:18:10|528.99|524.99|528.92|524.92|529|525|528.9|524.9|22
1617113900000|2021-03-30 14:18:20|528.91|524.91|528.92|524.92|528.93|524.93|528.9|524.9|8
1617113910000|2021-03-30 14:18:30|528.91|524.91|528.92|524.92|528.94|524.94|528.9|524.9|7
1617113920000|2021-03-30 14:18:40|528.88|524.88|528.87|524.87|528.88|524.88|528.79|524.79|16
1617113930000|2021-03-30 14:18:50|528.89|524.89|528.92|524.92|528.92|524.92|528.89|524.89|4
1617113940000|2021-03-30 14:19:00|528.84|524.84|528.83|524.83|528.88|524.88|528.78|524.78|15
1617113950000|2021-03-30 14:19:10|528.85|524.85|528.51|524.51|528.85|524.85|528.47|524.47|21
1617113960000|2021-03-30 14:19:20|528.49|524.49|528.47|524.47|528.49|524.49|528.44|524.44|9
1617113970000|2021-03-30 14:19:30|528.46|524.46|528.41|524.41|528.48|524.48|528.38|524.38|14
1617113980000|2021-03-30 14:19:40|528.4|524.4|528.4|524.4|528.41|524.41|528.38|524.38|6
1617113990000|2021-03-30 14:19:50|528.39|524.39|528.06|524.06|528.4|524.4|528.02|524.02|10
1617114000000|2021-03-30 14:20:00|528.13|524.13|528.1|524.1|528.15|524.15|528.1|524.1|15
1617114010000|2021-03-30 14:20:10|528.09|524.09|527.87|523.87|528.11|524.11|527.87|523.87|21
1617114020000|2021-03-30 14:20:20|527.86|523.86|527.82|523.82|527.86|523.86|527.8|523.8|9
1617114030000|2021-03-30 14:20:30|527.81|523.81|527.43|523.43|527.82|523.82|527.37|523.37|22
1617114040000|2021-03-30 14:20:40|527.41|523.41|527.47|523.47|527.6|523.6|527.41|523.41|24
1617114050000|2021-03-30 14:20:50|527.48|523.48|527.39|523.39|527.51|523.51|527.38|523.38|23
1617114060000|2021-03-30 14:21:00|527.22|523.22|527.16|523.16|527.24|523.24|527.14|523.14|22
1617114070000|2021-03-30 14:21:10|527.14|523.14|527.14|523.14|527.15|523.15|527.13|523.13|11
1617114080000|2021-03-30 14:21:20|527.15|523.15|527.14|523.14|527.17|523.17|527.12|523.12|12
1617114090000|2021-03-30 14:21:30|527.17|523.17|527.51|523.51|527.52|523.52|527.13|523.13|22
1617114100000|2021-03-30 14:21:40|527.48|523.48|527.24|523.24|527.51|523.51|527.24|523.24|33
1617114110000|2021-03-30 14:21:50|527.22|523.22|527.29|523.29|527.31|523.31|527.2|523.2|28
1617114120000|2021-03-30 14:22:00|527.27|523.27|527.49|523.49|527.59|523.59|527.27|523.27|28
1617114130000|2021-03-30 14:22:10|527.45|523.45|527.27|523.27|527.49|523.49|527.27|523.27|13
1617114140000|2021-03-30 14:22:20|527.29|523.29|527.19|523.19|527.33|523.33|527.19|523.19|14
1617114150000|2021-03-30 14:22:30|527.2|523.2|527.18|523.18|527.2|523.2|527.16|523.16|10
1617114160000|2021-03-30 14:22:40|527.17|523.17|527.1|523.1|527.18|523.18|527.03|523.03|13
1617114170000|2021-03-30 14:22:50|527.11|523.11|526.86|522.86|527.11|523.11|526.86|522.86|14
1617114180000|2021-03-30 14:23:00|526.81|522.81|526.71|522.71|526.83|522.83|526.67|522.67|20
1617114190000|2021-03-30 14:23:10|526.72|522.72|526.68|522.68|526.73|522.73|526.66|522.66|26
1617114200000|2021-03-30 14:23:20|526.67|522.67|526.51|522.51|526.72|522.72|526.51|522.51|17
1617114210000|2021-03-30 14:23:30|526.5|522.5|526.5|522.5|526.5|522.5|526.49|522.49|5
1617114220000|2021-03-30 14:23:40|526.51|522.51|526.46|522.46|526.51|522.51|526.46|522.46|5
1617114230000|2021-03-30 14:23:50|526.47|522.47|526.58|522.58|526.59|522.59|526.47|522.47|19
1617114240000|2021-03-30 14:24:00|526.6|522.6|526.88|522.88|526.91|522.91|526.6|522.6|26
1617114250000|2021-03-30 14:24:10|526.9|522.9|526.91|522.91|526.96|522.96|526.89|522.89|16
1617114260000|2021-03-30 14:24:20|526.92|522.92|526.95|522.95|527|523|526.91|522.91|14
1617114270000|2021-03-30 14:24:30|526.96|522.96|526.99|522.99|527.01|523.01|526.94|522.94|14
1617114280000|2021-03-30 14:24:40|527|523|527.04|523.04|527.04|523.04|526.98|522.98|20
1617114290000|2021-03-30 14:24:50|527.05|523.05|527.19|523.19|527.23|523.23|527.02|523.02|21
1617114300000|2021-03-30 14:25:00|527.28|523.28|526.95|522.95|527.28|523.28|526.93|522.93|17
1617114310000|2021-03-30 14:25:10|527|523|527.03|523.03|527.03|523.03|526.98|522.98|15
1617114320000|2021-03-30 14:25:20|527.02|523.02|526.78|522.78|527.02|523.02|526.74|522.74|24
1617114330000|2021-03-30 14:25:30|526.76|522.76|526.68|522.68|526.8|522.8|526.66|522.66|15
1617114340000|2021-03-30 14:25:40|526.67|522.67|526.63|522.63|526.67|522.67|526.61|522.61|13
1617114350000|2021-03-30 14:25:50|526.66|522.66|526.45|522.45|526.69|522.69|526.15|522.15|30
1617114360000|2021-03-30 14:26:00|526.47|522.47|526.39|522.39|526.5|522.5|526.34|522.34|23
1617114370000|2021-03-30 14:26:10|526.4|522.4|526.15|522.15|526.4|522.4|526.13|522.13|19
1617114380000|2021-03-30 14:26:20|526.13|522.13|526.13|522.13|526.15|522.15|526.07|522.07|25
1617114390000|2021-03-30 14:26:30|526.19|522.19|526.33|522.33|526.35|522.35|526.19|522.19|26
1617114400000|2021-03-30 14:26:40|526.29|522.29|526.57|522.57|526.58|522.58|526.28|522.28|24
1617114410000|2021-03-30 14:26:50|526.56|522.56|527.2|523.2|527.2|523.2|526.56|522.56|33
1617114420000|2021-03-30 14:27:00|527.18|523.18|527.21|523.21|527.21|523.21|527.07|523.07|24
1617114430000|2021-03-30 14:27:10|527.24|523.24|527.39|523.39|527.39|523.39|527.24|523.24|16
1617114440000|2021-03-30 14:27:20|527.36|523.36|527.4|523.4|527.43|523.43|527.35|523.35|8
1617114450000|2021-03-30 14:27:30|527.41|523.41|527.32|523.32|527.41|523.41|527.26|523.26|10
1617114460000|2021-03-30 14:27:40|527.33|523.33|527.35|523.35|527.35|523.35|527.33|523.33|3
1617114470000|2021-03-30 14:27:50|527.34|523.34|527.28|523.28|527.34|523.34|527.16|523.16|25
1617114480000|2021-03-30 14:28:00|527.27|523.27|527.48|523.48|527.49|523.49|527.22|523.22|23
1617114490000|2021-03-30 14:28:10|527.52|523.52|527.61|523.61|527.61|523.61|527.52|523.52|15
1617114500000|2021-03-30 14:28:20|527.6|523.6|527.56|523.56|527.63|523.63|527.56|523.56|15
1617114510000|2021-03-30 14:28:30|527.54|523.54|527.58|523.58|527.59|523.59|527.54|523.54|10
1617114520000|2021-03-30 14:28:40|527.57|523.57|527.57|523.57|527.61|523.61|527.54|523.54|19
1617114530000|2021-03-30 14:28:50|527.58|523.58|527.59|523.59|527.6|523.6|527.55|523.55|14
1617114540000|2021-03-30 14:29:00|527.58|523.58|527.81|523.81|527.84|523.84|527.58|523.58|19
1617114550000|2021-03-30 14:29:10|527.8|523.8|527.88|523.88|527.89|523.89|527.79|523.79|17
1617114560000|2021-03-30 14:29:20|527.89|523.89|527.85|523.85|527.89|523.89|527.82|523.82|20
1617114570000|2021-03-30 14:29:30|527.86|523.86|527.81|523.81|527.86|523.86|527.8|523.8|16
1617114580000|2021-03-30 14:29:40|527.82|523.82|528.12|524.12|528.12|524.12|527.77|523.77|26
1617114590000|2021-03-30 14:29:50|528.13|524.13|527.99|523.99|528.17|524.17|527.95|523.95|24
1617114600000|2021-03-30 14:30:00|528|524|528.22|524.22|528.25|524.25|528|524|25
1617114610000|2021-03-30 14:30:10|528.2|524.2|528.16|524.16|528.24|524.24|528.16|524.16|20
1617114620000|2021-03-30 14:30:20|528.13|524.13|528.14|524.14|528.14|524.14|527.96|523.96|19
1617114630000|2021-03-30 14:30:30|528.13|524.13|528.03|524.03|528.14|524.14|527.97|523.97|24
1617114640000|2021-03-30 14:30:40|528|524|527.95|523.95|528.02|524.02|527.94|523.94|16
1617114650000|2021-03-30 14:30:50|527.94|523.94|527.89|523.89|527.94|523.94|527.87|523.87|14
1617114660000|2021-03-30 14:31:00|527.9|523.9|528.03|524.03|528.04|524.04|527.9|523.9|19
1617114670000|2021-03-30 14:31:10|528.02|524.02|528.23|524.23|528.25|524.25|528.02|524.02|25
1617114680000|2021-03-30 14:31:20|528.24|524.24|528.14|524.14|528.26|524.26|528.14|524.14|21
1617114690000|2021-03-30 14:31:30|528.17|524.17|528.42|524.42|528.49|524.49|528.14|524.14|25
1617114700000|2021-03-30 14:31:40|528.45|524.45|528.52|524.52|528.53|524.53|528.45|524.45|18
1617114710000|2021-03-30 14:31:50|528.51|524.51|528.52|524.52|528.55|524.55|528.5|524.5|12
1617114720000|2021-03-30 14:32:00|528.51|524.51|528.51|524.51|528.53|524.53|528.5|524.5|8
1617114730000|2021-03-30 14:32:10|528.5|524.5|528.51|524.51|528.54|524.54|528.5|524.5|16
1617114740000|2021-03-30 14:32:20|528.52|524.52|528.54|524.54|528.56|524.56|528.51|524.51|16
1617114750000|2021-03-30 14:32:30|528.56|524.56|528.54|524.54|528.56|524.56|528.51|524.51|17
1617114760000|2021-03-30 14:32:40|528.52|524.52|528.54|524.54|528.54|524.54|528.52|524.52|8
1617114770000|2021-03-30 14:32:50|528.56|524.56|528.53|524.53|528.57|524.57|528.53|524.53|15
1617114780000|2021-03-30 14:33:00|528.55|524.55|528.61|524.61|528.61|524.61|528.53|524.53|14
1617114790000|2021-03-30 14:33:10|528.59|524.59|528.56|524.56|528.64|524.64|528.31|524.31|26
1617114800000|2021-03-30 14:33:20|528.55|524.55|528.64|524.64|528.65|524.65|528.54|524.54|22
1617114810000|2021-03-30 14:33:30|528.65|524.65|528.68|524.68|528.68|524.68|528.61|524.61|11
1617114820000|2021-03-30 14:33:40|528.62|524.62|528.7|524.7|528.72|524.72|528.6|524.6|17
1617114830000|2021-03-30 14:33:50|528.72|524.72|528.73|524.73|528.74|524.74|528.69|524.69|13
1617114840000|2021-03-30 14:34:00|528.69|524.69|528.73|524.73|528.73|524.73|528.62|524.62|18
1617114850000|2021-03-30 14:34:10|528.72|524.72|528.69|524.69|528.73|524.73|528.68|524.68|25
1617114860000|2021-03-30 14:34:20|528.68|524.68|528.67|524.67|528.69|524.69|528.67|524.67|16
1617114870000|2021-03-30 14:34:30|528.66|524.66|528.62|524.62|528.71|524.71|528.6|524.6|15
1617114880000|2021-03-30 14:34:40|528.65|524.65|528.64|524.64|528.68|524.68|528.63|524.63|17
1617114890000|2021-03-30 14:34:50|528.63|524.63|528.62|524.62|528.63|524.63|528.61|524.61|7
1617114900000|2021-03-30 14:35:00|528.63|524.63|528.63|524.63|528.65|524.65|528.62|524.62|14
1617114910000|2021-03-30 14:35:10|528.62|524.62|528.59|524.59|528.64|524.64|528.59|524.59|9
1617114920000|2021-03-30 14:35:20|528.61|524.61|528.59|524.59|528.62|524.62|528.59|524.59|9
1617114930000|2021-03-30 14:35:30|528.58|524.58|528.62|524.62|528.62|524.62|528.58|524.58|5
1617114940000|2021-03-30 14:35:40|528.61|524.61|528.65|524.65|528.65|524.65|528.59|524.59|13
1617114950000|2021-03-30 14:35:50|528.59|524.59|528.66|524.66|528.66|524.66|528.59|524.59|12
1617114960000|2021-03-30 14:36:00|528.62|524.62|528.66|524.66|528.67|524.67|528.62|524.62|13
1617114970000|2021-03-30 14:36:10|528.62|524.62|528.66|524.66|528.66|524.66|528.62|524.62|10
1617114980000|2021-03-30 14:36:20|528.63|524.63|528.81|524.81|528.91|524.91|528.63|524.63|21
1617114990000|2021-03-30 14:36:30|528.83|524.83|528.87|524.87|528.87|524.87|528.83|524.83|20
1617115000000|2021-03-30 14:36:40|528.92|524.92|528.91|524.91|528.94|524.94|528.9|524.9|16
1617115010000|2021-03-30 14:36:50|528.9|524.9|528.84|524.84|528.92|524.92|528.78|524.78|22
1617115020000|2021-03-30 14:37:00|528.83|524.83|528.79|524.79|528.83|524.83|528.78|524.78|19
1617115030000|2021-03-30 14:37:10|528.81|524.81|528.87|524.87|528.96|524.96|528.81|524.81|25
1617115040000|2021-03-30 14:37:20|528.84|524.84|528.89|524.89|528.92|524.92|528.84|524.84|17
1617115050000|2021-03-30 14:37:30|528.9|524.9|528.94|524.94|528.94|524.94|528.9|524.9|12
1617115060000|2021-03-30 14:37:40|528.95|524.95|528.93|524.93|528.98|524.98|528.91|524.91|16
1617115070000|2021-03-30 14:37:50|528.95|524.95|528.93|524.93|528.96|524.96|528.92|524.92|9
1617115080000|2021-03-30 14:38:00|528.92|524.92|528.96|524.96|529|525|528.92|524.92|18
1617115090000|2021-03-30 14:38:10|528.95|524.95|528.9|524.9|528.96|524.96|528.88|524.88|12
1617115100000|2021-03-30 14:38:20|528.89|524.89|528.77|524.77|528.89|524.89|528.77|524.77|9
1617115110000|2021-03-30 14:38:30|528.81|524.81|528.77|524.77|528.85|524.85|528.77|524.77|5
1617115120000|2021-03-30 14:38:40|528.78|524.78|528.77|524.77|528.8|524.8|528.77|524.77|4
1617115130000|2021-03-30 14:38:50|528.78|524.78|528.81|524.81|528.82|524.82|528.73|524.73|19
1617115140000|2021-03-30 14:39:00|528.82|524.82|528.81|524.81|528.84|524.84|528.8|524.8|14
1617115150000|2021-03-30 14:39:10|528.79|524.79|528.8|524.8|528.82|524.82|528.79|524.79|15
1617115160000|2021-03-30 14:39:20|528.79|524.79|528.79|524.79|528.82|524.82|528.73|524.73|16
1617115170000|2021-03-30 14:39:30|528.78|524.78|528.75|524.75|528.78|524.78|528.75|524.75|3
1617115180000|2021-03-30 14:39:40|528.77|524.77|528.77|524.77|528.77|524.77|528.77|524.77|1
1617115190000|2021-03-30 14:39:50|528.76|524.76|528.67|524.67|528.77|524.77|528.66|524.66|8
1617115200000|2021-03-30 14:40:00|528.63|524.63|528.63|524.63|528.67|524.67|528.61|524.61|9
1617115210000|2021-03-30 14:40:10|528.64|524.64|528.64|524.64|528.64|524.64|528.64|524.64|1
1617115230000|2021-03-30 14:40:30|528.65|524.65|528.66|524.66|528.66|524.66|528.64|524.64|3
1617115240000|2021-03-30 14:40:40|528.67|524.67|528.8|524.8|528.82|524.82|528.67|524.67|20
1617115250000|2021-03-30 14:40:50|528.81|524.81|528.8|524.8|528.81|524.81|528.76|524.76|15
1617115260000|2021-03-30 14:41:00|528.81|524.81|529.02|525.02|529.04|525.04|528.81|524.81|19
1617115270000|2021-03-30 14:41:10|528.99|524.99|528.96|524.96|529.03|525.03|528.92|524.92|17
1617115280000|2021-03-30 14:41:20|528.93|524.93|529.08|525.08|529.08|525.08|528.93|524.93|17
1617115290000|2021-03-30 14:41:30|529.07|525.07|529.1|525.1|529.1|525.1|529.07|525.07|15
1617115300000|2021-03-30 14:41:40|529.09|525.09|529.1|525.1|529.11|525.11|529.09|525.09|10
1617115310000|2021-03-30 14:41:50|529.09|525.09|529.07|525.07|529.09|525.09|529.02|525.02|8
1617115320000|2021-03-30 14:42:00|529.08|525.08|529.03|525.03|529.08|525.08|528.97|524.97|8
1617115330000|2021-03-30 14:42:10|529.02|525.02|528.76|524.76|529.02|525.02|528.76|524.76|25
1617115340000|2021-03-30 14:42:20|528.75|524.75|528.75|524.75|528.78|524.78|528.75|524.75|16
1617115350000|2021-03-30 14:42:30|528.76|524.76|528.75|524.75|528.77|524.77|528.75|524.75|14
1617115360000|2021-03-30 14:42:40|528.81|524.81|528.84|524.84|528.88|524.88|528.81|524.81|10
1617115370000|2021-03-30 14:42:50|528.82|524.82|528.82|524.82|528.84|524.84|528.8|524.8|17
1617115380000|2021-03-30 14:43:00|528.83|524.83|529.06|525.06|529.07|525.07|528.83|524.83|15
1617115390000|2021-03-30 14:43:10|529.07|525.07|529.08|525.08|529.1|525.1|529.06|525.06|15
1617115400000|2021-03-30 14:43:20|529.09|525.09|529.32|525.32|529.32|525.32|529.09|525.09|18
1617115410000|2021-03-30 14:43:30|529.31|525.31|529.42|525.42|529.42|525.42|529.25|525.25|18
1617115420000|2021-03-30 14:43:40|529.4|525.4|529.41|525.41|529.43|525.43|529.39|525.39|9
1617115430000|2021-03-30 14:43:50|529.48|525.48|529.9|525.9|529.9|525.9|529.46|525.46|16
1617115440000|2021-03-30 14:44:00|529.88|525.88|529.88|525.88|529.88|525.88|529.85|525.85|13
1617115450000|2021-03-30 14:44:10|529.86|525.86|529.83|525.83|529.88|525.88|529.73|525.73|22
1617115460000|2021-03-30 14:44:20|529.82|525.82|529.81|525.81|529.86|525.86|529.79|525.79|12
1617115470000|2021-03-30 14:44:30|529.82|525.82|529.5|525.5|529.82|525.82|529.49|525.49|12
1617115480000|2021-03-30 14:44:40|529.45|525.45|529.45|525.45|529.51|525.51|529.43|525.43|17
1617115490000|2021-03-30 14:44:50|529.44|525.44|529.35|525.35|529.46|525.46|529.33|525.33|17
1617115500000|2021-03-30 14:45:00|529.34|525.34|529.48|525.48|529.51|525.51|529.31|525.31|15
1617115510000|2021-03-30 14:45:10|529.47|525.47|529.47|525.47|529.48|525.48|529.41|525.41|16
1617115520000|2021-03-30 14:45:20|529.46|525.46|529.47|525.47|529.49|525.49|529.46|525.46|10
1617115530000|2021-03-30 14:45:30|529.48|525.48|529.46|525.46|529.48|525.48|529.45|525.45|8
1617115540000|2021-03-30 14:45:40|529.47|525.47|529.67|525.67|529.67|525.67|529.47|525.47|18
1617115550000|2021-03-30 14:45:50|529.71|525.71|529.74|525.74|529.77|525.77|529.71|525.71|23
1617115560000|2021-03-30 14:46:00|529.75|525.75|529.87|525.87|529.87|525.87|529.74|525.74|8
1617115570000|2021-03-30 14:46:10|529.88|525.88|529.99|525.99|529.99|525.99|529.87|525.87|11
1617115580000|2021-03-30 14:46:20|530|526|529.97|525.97|530.02|526.02|529.89|525.89|17
1617115590000|2021-03-30 14:46:30|529.98|525.98|529.93|525.93|529.98|525.98|529.93|525.93|5
1617115600000|2021-03-30 14:46:40|529.95|525.95|530.03|526.03|530.04|526.04|529.8|525.8|25
1617115610000|2021-03-30 14:46:50|530.02|526.02|529.94|525.94|530.02|526.02|529.84|525.84|11
1617115620000|2021-03-30 14:47:00|529.83|525.83|529.86|525.86|529.89|525.89|529.81|525.81|21
1617115630000|2021-03-30 14:47:10|529.85|525.85|529.82|525.82|529.89|525.89|529.81|525.81|20
1617115640000|2021-03-30 14:47:20|529.81|525.81|529.88|525.88|529.89|525.89|529.73|525.73|22
1617115650000|2021-03-30 14:47:30|529.87|525.87|529.56|525.56|529.87|525.87|529.53|525.53|24
1617115660000|2021-03-30 14:47:40|529.53|525.53|529.51|525.51|529.55|525.55|529.5|525.5|18
1617115670000|2021-03-30 14:47:50|529.5|525.5|529.5|525.5|529.5|525.5|529.48|525.48|17
1617115680000|2021-03-30 14:48:00|529.49|525.49|529.37|525.37|529.5|525.5|529.37|525.37|15
1617115690000|2021-03-30 14:48:10|529.38|525.38|529.2|525.2|529.41|525.41|529.19|525.19|12
1617115700000|2021-03-30 14:48:20|529.19|525.19|529.12|525.12|529.19|525.19|529.12|525.12|18
1617115710000|2021-03-30 14:48:30|529.13|525.13|529.16|525.16|529.17|525.17|529.12|525.12|17
1617115720000|2021-03-30 14:48:40|529.19|525.19|529.28|525.28|529.35|525.35|529.16|525.16|29
1617115730000|2021-03-30 14:48:50|529.3|525.3|529.24|525.24|529.3|525.3|529.14|525.14|16
1617115740000|2021-03-30 14:49:00|529.23|525.23|529.24|525.24|529.28|525.28|529.21|525.21|15
1617115750000|2021-03-30 14:49:10|529.25|525.25|529.23|525.23|529.47|525.47|529.23|525.23|19
1617115760000|2021-03-30 14:49:20|529.22|525.22|529.34|525.34|529.51|525.51|529.22|525.22|22
1617115770000|2021-03-30 14:49:30|529.35|525.35|529.49|525.49|529.49|525.49|529.34|525.34|9
1617115780000|2021-03-30 14:49:40|529.48|525.48|529.34|525.34|529.48|525.48|529.34|525.34|9
1617115790000|2021-03-30 14:49:50|529.35|525.35|529.18|525.18|529.36|525.36|529.18|525.18|10
1617115800000|2021-03-30 14:50:00|529.25|525.25|529.2|525.2|529.25|525.25|529.15|525.15|26
1617115810000|2021-03-30 14:50:10|529.15|525.15|529.15|525.15|529.2|525.2|529.15|525.15|20
1617115820000|2021-03-30 14:50:20|529.13|525.13|529.13|525.13|529.17|525.17|529.09|525.09|12
1617115830000|2021-03-30 14:50:30|529.09|525.09|529.02|525.02|529.09|525.09|528.98|524.98|15
1617115840000|2021-03-30 14:50:40|529.07|525.07|529.02|525.02|529.09|525.09|529|525|20
1617115850000|2021-03-30 14:50:50|529|525|529.02|525.02|529.05|525.05|529|525|15
1617115860000|2021-03-30 14:51:00|529.05|525.05|529.14|525.14|529.15|525.15|529.05|525.05|14
1617115870000|2021-03-30 14:51:10|529.13|525.13|529.18|525.18|529.18|525.18|529.12|525.12|7
1617115880000|2021-03-30 14:51:20|529.17|525.17|529.17|525.17|529.18|525.18|529.17|525.17|9
1617115890000|2021-03-30 14:51:30|529.18|525.18|529.43|525.43|529.46|525.46|529.18|525.18|20
1617115900000|2021-03-30 14:51:40|529.44|525.44|529.46|525.46|529.47|525.47|529.41|525.41|16
1617115910000|2021-03-30 14:51:50|529.47|525.47|529.38|525.38|529.47|525.47|529.31|525.31|23
1617115920000|2021-03-30 14:52:00|529.39|525.39|529.49|525.49|529.5|525.5|529.3|525.3|12
1617115930000|2021-03-30 14:52:10|529.51|525.51|529.47|525.47|529.51|525.51|529.47|525.47|9
1617115950000|2021-03-30 14:52:30|529.46|525.46|529.31|525.31|529.51|525.51|529.31|525.31|12
1617115960000|2021-03-30 14:52:40|529.27|525.27|529.27|525.27|529.29|525.29|529.24|525.24|21
1617115970000|2021-03-30 14:52:50|529.25|525.25|529.13|525.13|529.29|525.29|529.08|525.08|29
1617115980000|2021-03-30 14:53:00|529.12|525.12|529.03|525.03|529.12|525.12|529.01|525.01|20
1617115990000|2021-03-30 14:53:10|529.04|525.04|529.09|525.09|529.09|525.09|529.03|525.03|11
1617116000000|2021-03-30 14:53:20|529.08|525.08|529.07|525.07|529.08|525.08|529.07|525.07|2
1617116010000|2021-03-30 14:53:30|529.08|525.08|529.08|525.08|529.08|525.08|529.07|525.07|3
1617116020000|2021-03-30 14:53:40|529.09|525.09|529.15|525.15|529.15|525.15|529.08|525.08|7
1617116030000|2021-03-30 14:53:50|529.2|525.2|529.32|525.32|529.34|525.34|529.2|525.2|12
1617116040000|2021-03-30 14:54:00|529.3|525.3|529.46|525.46|529.46|525.46|529.29|525.29|18
1617116050000|2021-03-30 14:54:10|529.47|525.47|529.54|525.54|529.56|525.56|529.47|525.47|13
1617116060000|2021-03-30 14:54:20|529.56|525.56|529.57|525.57|529.59|525.59|529.53|525.53|17
1617116070000|2021-03-30 14:54:30|529.56|525.56|529.52|525.52|529.6|525.6|529.49|525.49|15
1617116080000|2021-03-30 14:54:40|529.51|525.51|529.52|525.52|529.53|525.53|529.51|525.51|9
1617116090000|2021-03-30 14:54:50|529.53|525.53|529.53|525.53|529.53|525.53|529.53|525.53|1
1617116100000|2021-03-30 14:55:00|529.52|525.52|529.51|525.51|529.53|525.53|529.51|525.51|4
1617116110000|2021-03-30 14:55:10|529.42|525.42|529.16|525.16|529.42|525.42|529.15|525.15|19
1617116120000|2021-03-30 14:55:20|529.13|525.13|529.05|525.05|529.13|525.13|529.05|525.05|14
1617116130000|2021-03-30 14:55:30|529.06|525.06|529.12|525.12|529.12|525.12|529.05|525.05|13
1617116140000|2021-03-30 14:55:40|529.05|525.05|529.05|525.05|529.1|525.1|529.04|525.04|11
1617116150000|2021-03-30 14:55:50|529.04|525.04|528.98|524.98|529.1|525.1|528.98|524.98|14
1617116160000|2021-03-30 14:56:00|528.99|524.99|529.08|525.08|529.12|525.12|528.99|524.99|8
1617116170000|2021-03-30 14:56:10|529.01|525.01|529.01|525.01|529.08|525.08|529|525|8
1617116180000|2021-03-30 14:56:20|529|525|529|525|529.07|525.07|529|525|3
1617116190000|2021-03-30 14:56:30|529.05|525.05|529.26|525.26|529.26|525.26|529.04|525.04|17
1617116200000|2021-03-30 14:56:40|529.25|525.25|529.14|525.14|529.26|525.26|529.08|525.08|19
1617116210000|2021-03-30 14:56:50|529.13|525.13|529.13|525.13|529.14|525.14|529.13|525.13|3
1617116220000|2021-03-30 14:57:00|529.14|525.14|529.13|525.13|529.14|525.14|529.13|525.13|8
1617116230000|2021-03-30 14:57:10|529.15|525.15|529.18|525.18|529.18|525.18|529.15|525.15|3
1617116240000|2021-03-30 14:57:20|529.2|525.2|529.21|525.21|529.23|525.23|529.18|525.18|10
1617116250000|2021-03-30 14:57:30|529.2|525.2|529.21|525.21|529.21|525.21|529.2|525.2|12
1617116260000|2021-03-30 14:57:40|529.2|525.2|529.19|525.19|529.22|525.22|529.18|525.18|10
1617116270000|2021-03-30 14:57:50|529.2|525.2|529.23|525.23|529.24|525.24|529.19|525.19|7
1617116280000|2021-03-30 14:58:00|529.24|525.24|529.19|525.19|529.26|525.26|529.19|525.19|14
1617116290000|2021-03-30 14:58:10|529.17|525.17|529.16|525.16|529.17|525.17|529.15|525.15|4
1617116300000|2021-03-30 14:58:20|529.17|525.17|529.16|525.16|529.17|525.17|529.16|525.16|2
1617116310000|2021-03-30 14:58:30|529.14|525.14|529.13|525.13|529.14|525.14|529.11|525.11|9
1617116320000|2021-03-30 14:58:40|529.14|525.14|529.14|525.14|529.14|525.14|529.14|525.14|1
1617116330000|2021-03-30 14:58:50|529.13|525.13|529.12|525.12|529.13|525.13|529.12|525.12|2
1617116340000|2021-03-30 14:59:00|529.14|525.14|529.12|525.12|529.14|525.14|529.11|525.11|7
1617116350000|2021-03-30 14:59:10|529.19|525.19|529.14|525.14|529.2|525.2|529.13|525.13|14
1617116360000|2021-03-30 14:59:20|529.13|525.13|529.14|525.14|529.14|525.14|529.13|525.13|2
1617116370000|2021-03-30 14:59:30|529.07|525.07|529.12|525.12|529.17|525.17|529.06|525.06|10
1617116380000|2021-03-30 14:59:40|529.13|525.13|529.18|525.18|529.22|525.22|529.13|525.13|10
1617116390000|2021-03-30 14:59:50|529.16|525.16|529.14|525.14|529.18|525.18|529.13|525.13|13
1617116400000|2021-03-30 15:00:00|529.16|525.16|529.1|525.1|529.16|525.16|529.1|525.1|7
1617116410000|2021-03-30 15:00:10|529.11|525.11|529.27|525.27|529.27|525.27|529.11|525.11|11
1617116420000|2021-03-30 15:00:20|529.28|525.28|529.47|525.47|529.47|525.47|529.28|525.28|17
1617116430000|2021-03-30 15:00:30|529.41|525.41|529.38|525.38|529.43|525.43|529.33|525.33|15
1617116440000|2021-03-30 15:00:40|529.43|525.43|529.3|525.3|529.43|525.43|529.15|525.15|25
1617116450000|2021-03-30 15:00:50|529.31|525.31|529.29|525.29|529.35|525.35|529.25|525.25|22
1617116460000|2021-03-30 15:01:00|529.31|525.31|529.17|525.17|529.34|525.34|529.16|525.16|18
1617116470000|2021-03-30 15:01:10|529.25|525.25|529.25|525.25|529.27|525.27|529.24|525.24|11
1617116480000|2021-03-30 15:01:20|529.19|525.19|529.12|525.12|529.22|525.22|529.12|525.12|10
1617116490000|2021-03-30 15:01:30|529.14|525.14|528.85|524.85|529.14|525.14|528.8|524.8|25
1617116500000|2021-03-30 15:01:40|528.83|524.83|528.85|524.85|528.93|524.93|528.83|524.83|20
1617116510000|2021-03-30 15:01:50|528.83|524.83|528.79|524.79|528.83|524.83|528.75|524.75|14
1617116520000|2021-03-30 15:02:00|528.8|524.8|528.77|524.77|528.8|524.8|528.76|524.76|16
1617116530000|2021-03-30 15:02:10|528.76|524.76|528.57|524.57|528.78|524.78|528.57|524.57|15
1617116540000|2021-03-30 15:02:20|528.61|524.61|528.36|524.36|528.61|524.61|528.31|524.31|21
1617116550000|2021-03-30 15:02:30|528.37|524.37|528.42|524.42|528.43|524.43|528.37|524.37|24
1617116560000|2021-03-30 15:02:40|528.39|524.39|528.39|524.39|528.42|524.42|528.37|524.37|15
1617116570000|2021-03-30 15:02:50|528.38|524.38|528.39|524.39|528.41|524.41|528.35|524.35|20
1617116580000|2021-03-30 15:03:00|528.37|524.37|528.37|524.37|528.41|524.41|528.36|524.36|12
1617116590000|2021-03-30 15:03:10|528.36|524.36|528.2|524.2|528.39|524.39|528.2|524.2|16
1617116600000|2021-03-30 15:03:20|528.19|524.19|528.23|524.23|528.23|524.23|528.19|524.19|7
1617116610000|2021-03-30 15:03:30|528.22|524.22|528.23|524.23|528.23|524.23|528.22|524.22|2
1617116620000|2021-03-30 15:03:40|528.22|524.22|528.37|524.37|528.38|524.38|528.22|524.22|15
1617116630000|2021-03-30 15:03:50|528.38|524.38|528.38|524.38|528.38|524.38|528.37|524.37|3
1617116640000|2021-03-30 15:04:00|528.39|524.39|528.55|524.55|528.55|524.55|528.39|524.39|16
1617116650000|2021-03-30 15:04:10|528.53|524.53|528.7|524.7|528.71|524.71|528.51|524.51|20
1617116660000|2021-03-30 15:04:20|528.71|524.71|528.94|524.94|528.97|524.97|528.64|524.64|13
1617116670000|2021-03-30 15:04:30|528.95|524.95|529.03|525.03|529.09|525.09|528.8|524.8|28
1617116680000|2021-03-30 15:04:40|529.05|525.05|528.93|524.93|529.05|525.05|528.86|524.86|17
1617116690000|2021-03-30 15:04:50|528.94|524.94|529.05|525.05|529.05|525.05|528.93|524.93|10
1617116700000|2021-03-30 15:05:00|529.06|525.06|529.03|525.03|529.06|525.06|528.96|524.96|19
1617116710000|2021-03-30 15:05:10|529.04|525.04|529.37|525.37|529.37|525.37|529.03|525.03|20
1617116720000|2021-03-30 15:05:20|529.35|525.35|529.41|525.41|529.41|525.41|529.35|525.35|11
1617116730000|2021-03-30 15:05:30|529.42|525.42|529.7|525.7|529.7|525.7|529.39|525.39|25
1617116740000|2021-03-30 15:05:40|529.71|525.71|529.78|525.78|529.79|525.79|529.71|525.71|11
1617116750000|2021-03-30 15:05:50|529.77|525.77|529.79|525.79|529.79|525.79|529.76|525.76|16
1617116760000|2021-03-30 15:06:00|529.8|525.8|529.8|525.8|529.82|525.82|529.78|525.78|11
1617116770000|2021-03-30 15:06:10|529.81|525.81|529.87|525.87|529.94|525.94|529.72|525.72|13
1617116780000|2021-03-30 15:06:20|529.85|525.85|529.84|525.84|529.86|525.86|529.83|525.83|8
1617116790000|2021-03-30 15:06:30|529.83|525.83|529.67|525.67|529.83|525.83|529.63|525.63|20
1617116800000|2021-03-30 15:06:40|529.68|525.68|529.67|525.67|529.68|525.68|529.67|525.67|4
1617116810000|2021-03-30 15:06:50|529.68|525.68|529.71|525.71|529.71|525.71|529.67|525.67|10
1617116820000|2021-03-30 15:07:00|529.7|525.7|529.69|525.69|529.71|525.71|529.69|525.69|10
1617116830000|2021-03-30 15:07:10|529.7|525.7|529.75|525.75|529.75|525.75|529.69|525.69|3
1617116840000|2021-03-30 15:07:20|529.74|525.74|529.72|525.72|529.75|525.75|529.72|525.72|13
1617116850000|2021-03-30 15:07:30|529.73|525.73|529.76|525.76|529.76|525.76|529.73|525.73|11
1617116860000|2021-03-30 15:07:40|529.77|525.77|529.76|525.76|529.78|525.78|529.75|525.75|20
1617116870000|2021-03-30 15:07:50|529.75|525.75|529.76|525.76|529.76|525.76|529.75|525.75|2
1617116880000|2021-03-30 15:08:00|529.77|525.77|529.85|525.85|529.85|525.85|529.77|525.77|13
1617116890000|2021-03-30 15:08:10|529.82|525.82|530.46|526.46|530.57|526.57|529.82|525.82|25
1617116900000|2021-03-30 15:08:20|530.52|526.52|530.56|526.56|530.62|526.62|530.49|526.49|24
1617116910000|2021-03-30 15:08:30|530.55|526.55|530.54|526.54|530.59|526.59|530.54|526.54|11
1617116920000|2021-03-30 15:08:40|530.55|526.55|530.59|526.59|530.59|526.59|530.54|526.54|11
1617116930000|2021-03-30 15:08:50|530.58|526.58|530.6|526.6|530.6|526.6|530.58|526.58|5
1617116940000|2021-03-30 15:09:00|530.59|526.59|530.69|526.69|530.71|526.71|530.59|526.59|10
1617116950000|2021-03-30 15:09:10|530.7|526.7|530.69|526.69|530.7|526.7|530.6|526.6|13
1617116960000|2021-03-30 15:09:20|530.68|526.68|530.67|526.67|530.68|526.68|530.65|526.65|9
1617116970000|2021-03-30 15:09:30|530.68|526.68|530.63|526.63|530.68|526.68|530.63|526.63|5
1617116980000|2021-03-30 15:09:40|530.65|526.65|530.59|526.59|530.65|526.65|530.59|526.59|8
1617116990000|2021-03-30 15:09:50|530.58|526.58|530.43|526.43|530.58|526.58|530.36|526.36|19
1617117000000|2021-03-30 15:10:00|530.46|526.46|530.4|526.4|530.46|526.46|530.37|526.37|22
1617117010000|2021-03-30 15:10:10|530.43|526.43|530.49|526.49|530.49|526.49|530.33|526.33|21
1617117020000|2021-03-30 15:10:20|530.53|526.53|530.34|526.34|530.53|526.53|530.34|526.34|12
1617117030000|2021-03-30 15:10:30|530.35|526.35|530.35|526.35|530.35|526.35|530.34|526.34|3
1617117040000|2021-03-30 15:10:40|530.34|526.34|530.34|526.34|530.35|526.35|530.3|526.3|8
1617117050000|2021-03-30 15:10:50|530.33|526.33|530.45|526.45|530.45|526.45|530.33|526.33|18
1617117060000|2021-03-30 15:11:00|530.47|526.47|530.6|526.6|530.6|526.6|530.4|526.4|17
1617117070000|2021-03-30 15:11:10|530.59|526.59|530.7|526.7|530.7|526.7|530.59|526.59|13
1617117080000|2021-03-30 15:11:20|530.69|526.69|530.71|526.71|530.71|526.71|530.69|526.69|3
1617117100000|2021-03-30 15:11:40|530.7|526.7|530.64|526.64|530.71|526.71|530.59|526.59|15
1617117110000|2021-03-30 15:11:50|530.65|526.65|530.71|526.71|530.73|526.73|530.65|526.65|13
1617117120000|2021-03-30 15:12:00|530.72|526.72|530.75|526.75|530.75|526.75|530.72|526.72|4
1617117130000|2021-03-30 15:12:10|530.78|526.78|530.77|526.77|530.78|526.78|530.75|526.75|5
1617117140000|2021-03-30 15:12:20|530.76|526.76|530.76|526.76|530.76|526.76|530.76|526.76|1
1617117150000|2021-03-30 15:12:30|530.77|526.77|530.8|526.8|530.8|526.8|530.76|526.76|5
1617117160000|2021-03-30 15:12:40|530.77|526.77|530.92|526.92|531.01|527.01|530.77|526.77|18
1617117170000|2021-03-30 15:12:50|530.91|526.91|530.94|526.94|530.99|526.99|530.91|526.91|12
1617117180000|2021-03-30 15:13:00|530.95|526.95|530.71|526.71|530.95|526.95|530.71|526.71|12
1617117190000|2021-03-30 15:13:10|530.66|526.66|530.62|526.62|530.66|526.66|530.62|526.62|9
1617117200000|2021-03-30 15:13:20|530.54|526.54|530.56|526.56|530.62|526.62|530.54|526.54|14
1617117210000|2021-03-30 15:13:30|530.57|526.57|530.16|526.16|530.57|526.57|530.16|526.16|20
1617117220000|2021-03-30 15:13:40|530.17|526.17|530.27|526.27|530.3|526.3|530.17|526.17|12
1617117230000|2021-03-30 15:13:50|530.28|526.28|530.28|526.28|530.28|526.28|530.28|526.28|1
1617117240000|2021-03-30 15:14:00|530.26|526.26|530.28|526.28|530.29|526.29|530.21|526.21|13
1617117250000|2021-03-30 15:14:10|530.26|526.26|530.32|526.32|530.34|526.34|530.22|526.22|16
1617117260000|2021-03-30 15:14:20|530.34|526.34|530.4|526.4|530.42|526.42|530.29|526.29|20
1617117270000|2021-03-30 15:14:30|530.42|526.42|530.36|526.36|530.45|526.45|530.36|526.36|14
1617117280000|2021-03-30 15:14:40|530.35|526.35|530.4|526.4|530.4|526.4|530.35|526.35|8
1617117290000|2021-03-30 15:14:50|530.41|526.41|530.57|526.57|530.57|526.57|530.36|526.36|14
1617117300000|2021-03-30 15:15:00|530.74|526.74|530.93|526.93|530.94|526.94|530.74|526.74|18
1617117310000|2021-03-30 15:15:10|530.89|526.89|530.94|526.94|530.94|526.94|530.89|526.89|6
1617117320000|2021-03-30 15:15:20|530.93|526.93|530.96|526.96|530.96|526.96|530.93|526.93|7
1617117330000|2021-03-30 15:15:30|530.95|526.95|530.93|526.93|530.95|526.95|530.87|526.87|7
1617117340000|2021-03-30 15:15:40|530.94|526.94|530.92|526.92|530.96|526.96|530.81|526.81|14
1617117350000|2021-03-30 15:15:50|530.91|526.91|530.94|526.94|530.95|526.95|530.86|526.86|16
1617117360000|2021-03-30 15:16:00|530.92|526.92|530.88|526.88|530.92|526.92|530.79|526.79|24
1617117370000|2021-03-30 15:16:10|530.87|526.87|530.85|526.85|530.89|526.89|530.83|526.83|25
1617117380000|2021-03-30 15:16:20|530.83|526.83|530.82|526.82|530.84|526.84|530.81|526.81|22
1617117390000|2021-03-30 15:16:30|530.83|526.83|530.81|526.81|530.84|526.84|530.81|526.81|15
1617117400000|2021-03-30 15:16:40|530.84|526.84|530.8|526.8|530.87|526.87|530.8|526.8|14
1617117410000|2021-03-30 15:16:50|530.81|526.81|530.77|526.77|530.82|526.82|530.71|526.71|12
1617117420000|2021-03-30 15:17:00|530.78|526.78|530.65|526.65|530.78|526.78|530.62|526.62|15
1617117430000|2021-03-30 15:17:10|530.64|526.64|530.62|526.62|530.64|526.64|530.6|526.6|9
1617117440000|2021-03-30 15:17:20|530.61|526.61|530.69|526.69|530.69|526.69|530.61|526.61|9
1617117450000|2021-03-30 15:17:30|530.63|526.63|530.72|526.72|530.79|526.79|530.63|526.63|20
1617117460000|2021-03-30 15:17:40|530.74|526.74|530.63|526.63|530.74|526.74|530.62|526.62|10
1617117470000|2021-03-30 15:17:50|530.64|526.64|530.73|526.73|530.79|526.79|530.63|526.63|11
1617117480000|2021-03-30 15:18:00|530.72|526.72|530.54|526.54|530.76|526.76|530.51|526.51|13
1617117490000|2021-03-30 15:18:10|530.55|526.55|530.72|526.72|530.72|526.72|530.55|526.55|9
1617117500000|2021-03-30 15:18:20|530.71|526.71|530.72|526.72|530.73|526.73|530.71|526.71|5
1617117510000|2021-03-30 15:18:30|530.71|526.71|530.7|526.7|530.71|526.71|530.7|526.7|4
1617117520000|2021-03-30 15:18:40|530.71|526.71|530.71|526.71|530.71|526.71|530.71|526.71|1
1617117540000|2021-03-30 15:19:00|530.7|526.7|530.73|526.73|530.73|526.73|530.66|526.66|12
1617117550000|2021-03-30 15:19:10|530.67|526.67|530.67|526.67|530.74|526.74|530.66|526.66|18
1617117560000|2021-03-30 15:19:20|530.66|526.66|530.68|526.68|530.74|526.74|530.63|526.63|18
1617117570000|2021-03-30 15:19:30|530.73|526.73|530.66|526.66|530.73|526.73|530.63|526.63|16
1617117580000|2021-03-30 15:19:40|530.72|526.72|530.72|526.72|530.73|526.73|530.67|526.67|4
1617117590000|2021-03-30 15:19:50|530.73|526.73|530.72|526.72|530.73|526.73|530.72|526.72|2
1617117600000|2021-03-30 15:20:00|530.71|526.71|530.62|526.62|530.75|526.75|530.56|526.56|16
1617117610000|2021-03-30 15:20:10|530.63|526.63|530.65|526.65|530.66|526.66|530.58|526.58|22
1617117620000|2021-03-30 15:20:20|530.64|526.64|530.64|526.64|530.65|526.65|530.6|526.6|18
1617117630000|2021-03-30 15:20:30|530.63|526.63|530.45|526.45|530.63|526.63|530.43|526.43|20
1617117640000|2021-03-30 15:20:40|530.46|526.46|530.48|526.48|530.57|526.57|530.45|526.45|27
1617117650000|2021-03-30 15:20:50|530.58|526.58|529.84|525.84|530.59|526.59|529.83|525.83|32
1617117660000|2021-03-30 15:21:00|529.85|525.85|529.72|525.72|529.88|525.88|529.72|525.72|19
1617117670000|2021-03-30 15:21:10|529.51|525.51|529.44|525.44|529.56|525.56|529.41|525.41|19
1617117680000|2021-03-30 15:21:20|529.45|525.45|529.47|525.47|529.47|525.47|529.45|525.45|8
1617117690000|2021-03-30 15:21:30|529.48|525.48|529.47|525.47|529.48|525.48|529.46|525.46|7
1617117700000|2021-03-30 15:21:40|529.46|525.46|529.42|525.42|529.47|525.47|529.42|525.42|10
1617117710000|2021-03-30 15:21:50|529.43|525.43|529.5|525.5|529.5|525.5|529.43|525.43|9
1617117720000|2021-03-30 15:22:00|529.48|525.48|529.52|525.52|529.54|525.54|529.48|525.48|9
1617117730000|2021-03-30 15:22:10|529.51|525.51|529.46|525.46|529.51|525.51|529.45|525.45|12
1617117740000|2021-03-30 15:22:20|529.47|525.47|529.48|525.48|529.48|525.48|529.47|525.47|4
1617117750000|2021-03-30 15:22:30|529.49|525.49|529.49|525.49|529.5|525.5|529.48|525.48|7
1617117760000|2021-03-30 15:22:40|529.5|525.5|529.51|525.51|529.52|525.52|529.49|525.49|16
1617117770000|2021-03-30 15:22:50|529.52|525.52|529.48|525.48|529.52|525.52|529.46|525.46|8
1617117780000|2021-03-30 15:23:00|529.47|525.47|529.05|525.05|529.47|525.47|529.01|525.01|25
1617117790000|2021-03-30 15:23:10|529.02|525.02|529.24|525.24|529.28|525.28|529.02|525.02|21
1617117800000|2021-03-30 15:23:20|529.25|525.25|528.94|524.94|529.26|525.26|528.94|524.94|15
1617117810000|2021-03-30 15:23:30|529.09|525.09|528.81|524.81|529.1|525.1|528.81|524.81|16
1617117820000|2021-03-30 15:23:40|528.77|524.77|529.03|525.03|529.07|525.07|528.73|524.73|23
1617117830000|2021-03-30 15:23:50|529.04|525.04|529.04|525.04|529.04|525.04|528.98|524.98|12
1617117840000|2021-03-30 15:24:00|529.02|525.02|529.19|525.19|529.19|525.19|529.02|525.02|13
1617117850000|2021-03-30 15:24:10|529.21|525.21|529.39|525.39|529.47|525.47|529.21|525.21|15
1617117860000|2021-03-30 15:24:20|529.4|525.4|529.1|525.1|529.43|525.43|529|525|23
1617117870000|2021-03-30 15:24:30|529.06|525.06|528.74|524.74|529.06|525.06|528.74|524.74|27
1617117880000|2021-03-30 15:24:40|528.75|524.75|528.6|524.6|528.75|524.75|528.59|524.59|23
1617117890000|2021-03-30 15:24:50|528.56|524.56|528.56|524.56|528.6|524.6|528.54|524.54|16
1617117900000|2021-03-30 15:25:00|528.55|524.55|528.56|524.56|528.56|524.56|528.55|524.55|6
1617117910000|2021-03-30 15:25:10|528.57|524.57|528.56|524.56|528.64|524.64|528.55|524.55|17
1617117920000|2021-03-30 15:25:20|528.57|524.57|528.66|524.66|528.66|524.66|528.57|524.57|17
1617117930000|2021-03-30 15:25:30|528.65|524.65|528.62|524.62|528.66|524.66|528.62|524.62|9
1617117940000|2021-03-30 15:25:40|528.66|524.66|528.92|524.92|529.04|525.04|528.63|524.63|28
1617117950000|2021-03-30 15:25:50|528.88|524.88|529.18|525.18|529.18|525.18|528.82|524.82|18
1617117960000|2021-03-30 15:26:00|529.17|525.17|529.14|525.14|529.18|525.18|529.13|525.13|14
1617117970000|2021-03-30 15:26:10|529.13|525.13|529.14|525.14|529.15|525.15|529.11|525.11|17
1617117980000|2021-03-30 15:26:20|529.15|525.15|529.19|525.19|529.27|525.27|529.14|525.14|20
1617117990000|2021-03-30 15:26:30|529.23|525.23|529.2|525.2|529.23|525.23|529.17|525.17|7
1617118000000|2021-03-30 15:26:40|529.19|525.19|529.19|525.19|529.2|525.2|529.17|525.17|14
1617118010000|2021-03-30 15:26:50|529.27|525.27|529.38|525.38|529.38|525.38|529.27|525.27|26
1617118020000|2021-03-30 15:27:00|529.37|525.37|529.39|525.39|529.4|525.4|529.36|525.36|16
1617118030000|2021-03-30 15:27:10|529.4|525.4|529.52|525.52|529.54|525.54|529.39|525.39|15
1617118040000|2021-03-30 15:27:20|529.49|525.49|529.57|525.57|529.57|525.57|529.48|525.48|10
1617118050000|2021-03-30 15:27:30|529.55|525.55|529.54|525.54|529.55|525.55|529.42|525.42|11
1617118060000|2021-03-30 15:27:40|529.55|525.55|529.65|525.65|529.69|525.69|529.55|525.55|13
1617118070000|2021-03-30 15:27:50|529.7|525.7|529.99|525.99|529.99|525.99|529.7|525.7|12
1617118080000|2021-03-30 15:28:00|529.97|525.97|529.99|525.99|529.99|525.99|529.97|525.97|4
1617118090000|2021-03-30 15:28:10|530.03|526.03|529.98|525.98|530.03|526.03|529.98|525.98|14
1617118100000|2021-03-30 15:28:20|529.99|525.99|530.08|526.08|530.12|526.12|529.86|525.86|20
1617118110000|2021-03-30 15:28:30|530.09|526.09|530.14|526.14|530.14|526.14|530.08|526.08|4
1617118120000|2021-03-30 15:28:40|530.13|526.13|529.94|525.94|530.13|526.13|529.86|525.86|19
1617118130000|2021-03-30 15:28:50|529.97|525.97|529.85|525.85|530|526|529.84|525.84|25
1617118140000|2021-03-30 15:29:00|529.84|525.84|529.57|525.57|529.87|525.87|529.55|525.55|16
1617118150000|2021-03-30 15:29:10|529.54|525.54|529.67|525.67|529.68|525.68|529.53|525.53|28
1617118160000|2021-03-30 15:29:20|529.66|525.66|529.65|525.65|529.67|525.67|529.62|525.62|20
1617118170000|2021-03-30 15:29:30|529.64|525.64|529.48|525.48|529.64|525.64|529.48|525.48|16
1617118180000|2021-03-30 15:29:40|529.47|525.47|529.43|525.43|529.52|525.52|529.4|525.4|11
1617118190000|2021-03-30 15:29:50|529.42|525.42|529.36|525.36|529.42|525.42|529.36|525.36|6
1617118200000|2021-03-30 15:30:00|529.38|525.38|529.59|525.59|529.63|525.63|529.38|525.38|29
1617118210000|2021-03-30 15:30:10|529.54|525.54|529.58|525.58|529.63|525.63|529.53|525.53|24
1617118220000|2021-03-30 15:30:20|529.59|525.59|529.56|525.56|529.6|525.6|529.46|525.46|27
1617118230000|2021-03-30 15:30:30|529.57|525.57|529.51|525.51|529.57|525.57|529.5|525.5|22
1617118240000|2021-03-30 15:30:40|529.5|525.5|529.49|525.49|529.55|525.55|529.47|525.47|16
1617118250000|2021-03-30 15:30:50|529.48|525.48|529.44|525.44|529.5|525.5|529.43|525.43|22
1617118260000|2021-03-30 15:31:00|529.43|525.43|529.43|525.43|529.49|525.49|529.42|525.42|22
1617118270000|2021-03-30 15:31:10|529.42|525.42|529.47|525.47|529.48|525.48|529.41|525.41|20
1617118280000|2021-03-30 15:31:20|529.46|525.46|529.48|525.48|529.48|525.48|529.44|525.44|17
1617118290000|2021-03-30 15:31:30|529.47|525.47|529.49|525.49|529.49|525.49|529.42|525.42|17
1617118300000|2021-03-30 15:31:40|529.47|525.47|529.33|525.33|529.48|525.48|529.28|525.28|24
1617118310000|2021-03-30 15:31:50|529.35|525.35|529.19|525.19|529.36|525.36|529.19|525.19|11
1617118320000|2021-03-30 15:32:00|529.2|525.2|529.02|525.02|529.2|525.2|529.02|525.02|22
1617118330000|2021-03-30 15:32:10|529.05|525.05|528.94|524.94|529.05|525.05|528.94|524.94|16
1617118340000|2021-03-30 15:32:20|528.95|524.95|529|525|529|525|528.95|524.95|12
1617118350000|2021-03-30 15:32:30|528.99|524.99|529.04|525.04|529.08|525.08|528.98|524.98|13
1617118360000|2021-03-30 15:32:40|529.02|525.02|529.11|525.11|529.12|525.12|529.02|525.02|9
1617118370000|2021-03-30 15:32:50|529.1|525.1|529.13|525.13|529.13|525.13|528.97|524.97|12
1617118380000|2021-03-30 15:33:00|529.1|525.1|529.17|525.17|529.17|525.17|529.1|525.1|13
1617118390000|2021-03-30 15:33:10|529.18|525.18|529.22|525.22|529.23|525.23|529.17|525.17|6
1617118400000|2021-03-30 15:33:20|529.21|525.21|529.22|525.22|529.22|525.22|529.21|525.21|6
1617118410000|2021-03-30 15:33:30|529.2|525.2|529.22|525.22|529.22|525.22|529.2|525.2|5
1617118420000|2021-03-30 15:33:40|529.23|525.23|529.22|525.22|529.23|525.23|529.21|525.21|6
1617118430000|2021-03-30 15:33:50|529.21|525.21|529.23|525.23|529.23|525.23|529.21|525.21|3
1617118440000|2021-03-30 15:34:00|529.21|525.21|529.24|525.24|529.24|525.24|529.2|525.2|5
1617118450000|2021-03-30 15:34:10|529.26|525.26|529.26|525.26|529.26|525.26|529.26|525.26|1
1617118460000|2021-03-30 15:34:20|529.24|525.24|529.25|525.25|529.25|525.25|529.24|525.24|4
1617118480000|2021-03-30 15:34:40|529.23|525.23|529.23|525.23|529.23|525.23|529.15|525.15|6
1617118490000|2021-03-30 15:34:50|529.22|525.22|529.21|525.21|529.22|525.22|529.21|525.21|2
1617118500000|2021-03-30 15:35:00|529.2|525.2|529.23|525.23|529.23|525.23|529.2|525.2|12
1617118510000|2021-03-30 15:35:10|529.22|525.22|529.23|525.23|529.23|525.23|529.22|525.22|8
1617118520000|2021-03-30 15:35:20|529.22|525.22|529.21|525.21|529.23|525.23|529.21|525.21|4
1617118530000|2021-03-30 15:35:30|529.22|525.22|529.21|525.21|529.22|525.22|529.2|525.2|12
1617118540000|2021-03-30 15:35:40|529.22|525.22|529.22|525.22|529.22|525.22|529.21|525.21|5
1617118550000|2021-03-30 15:35:50|529.06|525.06|529.17|525.17|529.17|525.17|528.91|524.91|6
1617118560000|2021-03-30 15:36:00|529.16|525.16|528.95|524.95|529.16|525.16|528.95|524.95|5
1617118570000|2021-03-30 15:36:10|528.94|524.94|528.99|524.99|529.02|525.02|528.94|524.94|16
1617118580000|2021-03-30 15:36:20|528.97|524.97|528.94|524.94|528.97|524.97|528.93|524.93|10
1617118590000|2021-03-30 15:36:30|528.95|524.95|528.94|524.94|529.01|525.01|528.94|524.94|16
1617118600000|2021-03-30 15:36:40|528.95|524.95|528.94|524.94|528.96|524.96|528.93|524.93|13
1617118610000|2021-03-30 15:36:50|528.95|524.95|528.99|524.99|528.99|524.99|528.94|524.94|7
1617118620000|2021-03-30 15:37:00|529.01|525.01|528.94|524.94|529.01|525.01|528.94|524.94|8
1617118630000|2021-03-30 15:37:10|528.89|524.89|528.95|524.95|528.96|524.96|528.81|524.81|8
1617118640000|2021-03-30 15:37:20|528.99|524.99|528.99|524.99|529|525|528.99|524.99|3
1617118650000|2021-03-30 15:37:30|528.95|524.95|528.96|524.96|528.96|524.96|528.95|524.95|2
1617118660000|2021-03-30 15:37:40|528.97|524.97|528.97|524.97|528.97|524.97|528.97|524.97|1
1617118670000|2021-03-30 15:37:50|528.96|524.96|528.97|524.97|528.97|524.97|528.96|524.96|2
1617118680000|2021-03-30 15:38:00|528.94|524.94|529|525|529.01|525.01|528.8|524.8|5
1617118690000|2021-03-30 15:38:10|528.8|524.8|528.69|524.69|529.01|525.01|528.66|524.66|19
1617118700000|2021-03-30 15:38:20|528.68|524.68|528.37|524.37|528.71|524.71|528.36|524.36|21
1617118710000|2021-03-30 15:38:30|528.38|524.38|528.26|524.26|528.43|524.43|528.25|524.25|12
1617118720000|2021-03-30 15:38:40|528.25|524.25|528.22|524.22|528.26|524.26|528.22|524.22|6
1617118730000|2021-03-30 15:38:50|528.21|524.21|528.19|524.19|528.21|524.21|528.18|524.18|4
1617118740000|2021-03-30 15:39:00|528.18|524.18|528.18|524.18|528.18|524.18|528.18|524.18|1
1617118750000|2021-03-30 15:39:10|528.19|524.19|528.22|524.22|528.22|524.22|528.19|524.19|4
1617118760000|2021-03-30 15:39:20|528.21|524.21|528.23|524.23|528.24|524.24|528.21|524.21|4
1617118770000|2021-03-30 15:39:30|528.24|524.24|528.26|524.26|528.26|524.26|528.22|524.22|13
1617118780000|2021-03-30 15:39:40|528.25|524.25|528.23|524.23|528.25|524.25|528.23|524.23|7
1617118800000|2021-03-30 15:40:00|528.21|524.21|528.57|524.57|528.57|524.57|528.19|524.19|24
1617118810000|2021-03-30 15:40:10|528.59|524.59|528.73|524.73|528.77|524.77|528.59|524.59|14
1617118820000|2021-03-30 15:40:20|528.74|524.74|528.7|524.7|528.74|524.74|528.68|524.68|9
1617118830000|2021-03-30 15:40:30|528.68|524.68|528.77|524.77|528.78|524.78|528.68|524.68|13
1617118840000|2021-03-30 15:40:40|528.78|524.78|528.8|524.8|528.82|524.82|528.69|524.69|18
1617118850000|2021-03-30 15:40:50|528.79|524.79|528.71|524.71|528.79|524.79|528.7|524.7|14
1617118860000|2021-03-30 15:41:00|528.7|524.7|528.75|524.75|528.76|524.76|528.7|524.7|16
1617118870000|2021-03-30 15:41:10|528.76|524.76|528.91|524.91|528.94|524.94|528.76|524.76|12
1617118880000|2021-03-30 15:41:20|528.9|524.9|528.93|524.93|528.94|524.94|528.9|524.9|10
1617118890000|2021-03-30 15:41:30|528.94|524.94|528.95|524.95|528.95|524.95|528.93|524.93|14
1617118900000|2021-03-30 15:41:40|528.99|524.99|529.07|525.07|529.07|525.07|528.99|524.99|7
1617118910000|2021-03-30 15:41:50|529.08|525.08|529.04|525.04|529.12|525.12|529.01|525.01|27
1617118920000|2021-03-30 15:42:00|529.05|525.05|529.03|525.03|529.05|525.05|529.03|525.03|13
1617118930000|2021-03-30 15:42:10|529|525|529.08|525.08|529.1|525.1|529|525|10
1617118940000|2021-03-30 15:42:20|529.07|525.07|529.17|525.17|529.18|525.18|529.07|525.07|7
1617118950000|2021-03-30 15:42:30|529.19|525.19|529.23|525.23|529.24|525.24|529.18|525.18|17
1617118960000|2021-03-30 15:42:40|529.24|525.24|529.23|525.23|529.25|525.25|529.23|525.23|9
1617118970000|2021-03-30 15:42:50|529.24|525.24|529.25|525.25|529.25|525.25|529.23|525.23|4
1617118980000|2021-03-30 15:43:00|529.24|525.24|529.24|525.24|529.25|525.25|529.24|525.24|3
1617118990000|2021-03-30 15:43:10|529.23|525.23|529.21|525.21|529.24|525.24|529.21|525.21|16
1617119000000|2021-03-30 15:43:20|529.23|525.23|529.23|525.23|529.23|525.23|529.21|525.21|14
1617119010000|2021-03-30 15:43:30|529.22|525.22|529.22|525.22|529.23|525.23|529.22|525.22|3
1617119020000|2021-03-30 15:43:40|529.21|525.21|529.23|525.23|529.23|525.23|529.21|525.21|6
1617119030000|2021-03-30 15:43:50|529.22|525.22|529.24|525.24|529.24|525.24|529.21|525.21|10
1617119040000|2021-03-30 15:44:00|529.23|525.23|529.05|525.05|529.23|525.23|529.03|525.03|22
1617119050000|2021-03-30 15:44:10|529.08|525.08|528.94|524.94|529.09|525.09|528.88|524.88|26
1617119060000|2021-03-30 15:44:20|528.95|524.95|528.98|524.98|529.01|525.01|528.94|524.94|13
1617119070000|2021-03-30 15:44:30|528.94|524.94|528.96|524.96|529.01|525.01|528.91|524.91|12
1617119080000|2021-03-30 15:44:40|529.01|525.01|528.96|524.96|529.01|525.01|528.92|524.92|19
1617119090000|2021-03-30 15:44:50|528.94|524.94|528.96|524.96|529.03|525.03|528.92|524.92|23
1617119100000|2021-03-30 15:45:00|528.97|524.97|528.99|524.99|529.02|525.02|528.96|524.96|22
1617119110000|2021-03-30 15:45:10|529|525|528.97|524.97|529.02|525.02|528.93|524.93|18
1617119120000|2021-03-30 15:45:20|528.96|524.96|528.95|524.95|528.98|524.98|528.94|524.94|13
1617119130000|2021-03-30 15:45:30|528.94|524.94|528.97|524.97|528.98|524.98|528.94|524.94|8
1617119140000|2021-03-30 15:45:40|528.9|524.9|528.91|524.91|528.91|524.91|528.9|524.9|2
1617119150000|2021-03-30 15:45:50|528.92|524.92|528.91|524.91|528.93|524.93|528.88|524.88|22
1617119160000|2021-03-30 15:46:00|528.89|524.89|528.94|524.94|528.95|524.95|528.87|524.87|14
1617119170000|2021-03-30 15:46:10|528.95|524.95|528.92|524.92|529|525|528.89|524.89|21
1617119180000|2021-03-30 15:46:20|528.91|524.91|528.87|524.87|528.94|524.94|528.78|524.78|19
1617119190000|2021-03-30 15:46:30|528.9|524.9|528.92|524.92|528.94|524.94|528.85|524.85|25
1617119200000|2021-03-30 15:46:40|528.91|524.91|528.76|524.76|528.94|524.94|528.75|524.75|22
1617119210000|2021-03-30 15:46:50|528.78|524.78|528.76|524.76|528.81|524.81|528.75|524.75|22
1617119220000|2021-03-30 15:47:00|528.77|524.77|528.8|524.8|528.82|524.82|528.75|524.75|29
1617119230000|2021-03-30 15:47:10|528.83|524.83|528.77|524.77|528.83|524.83|528.76|524.76|19
1617119240000|2021-03-30 15:47:20|528.58|524.58|528.53|524.53|528.61|524.61|528.5|524.5|23
1617119250000|2021-03-30 15:47:30|528.52|524.52|528.3|524.3|528.52|524.52|528.29|524.29|15
1617119260000|2021-03-30 15:47:40|528.31|524.31|528.28|524.28|528.31|524.31|528.28|524.28|5
1617119270000|2021-03-30 15:47:50|528.29|524.29|528.36|524.36|528.38|524.38|528.27|524.27|16
1617119280000|2021-03-30 15:48:00|528.39|524.39|528.22|524.22|528.44|524.44|528.22|524.22|31
1617119290000|2021-03-30 15:48:10|528.21|524.21|528.25|524.25|528.27|524.27|528.17|524.17|20
1617119300000|2021-03-30 15:48:20|528.26|524.26|528.19|524.19|528.27|524.27|528.19|524.19|16
1617119310000|2021-03-30 15:48:30|528.1|524.1|527.91|523.91|528.1|524.1|527.72|523.72|24
1617119320000|2021-03-30 15:48:40|527.86|523.86|527.79|523.79|527.91|523.91|527.79|523.79|15
1617119330000|2021-03-30 15:48:50|527.78|523.78|527.79|523.79|527.8|523.8|527.77|523.77|10
1617119340000|2021-03-30 15:49:00|527.8|523.8|527.82|523.82|527.82|523.82|527.75|523.75|12
1617119350000|2021-03-30 15:49:10|527.78|523.78|527.79|523.79|527.79|523.79|527.76|523.76|12
1617119360000|2021-03-30 15:49:20|527.78|523.78|527.7|523.7|527.78|523.78|527.7|523.7|18
1617119370000|2021-03-30 15:49:30|527.74|523.74|527.78|523.78|527.78|523.78|527.7|523.7|11
1617119380000|2021-03-30 15:49:40|527.73|523.73|527.75|523.75|527.77|523.77|527.7|523.7|14
1617119390000|2021-03-30 15:49:50|527.76|523.76|527.81|523.81|527.81|523.81|527.76|523.76|9
1617119400000|2021-03-30 15:50:00|527.88|523.88|527.95|523.95|527.96|523.96|527.87|523.87|9
1617119410000|2021-03-30 15:50:10|527.94|523.94|527.83|523.83|527.94|523.94|527.81|523.81|23
1617119420000|2021-03-30 15:50:20|527.82|523.82|527.75|523.75|527.84|523.84|527.74|523.74|11
1617119430000|2021-03-30 15:50:30|527.74|523.74|527.64|523.64|527.74|523.74|527.57|523.57|13
1617119440000|2021-03-30 15:50:40|527.6|523.6|527.5|523.5|527.64|523.64|527.36|523.36|32
1617119450000|2021-03-30 15:50:50|527.52|523.52|527.44|523.44|527.57|523.57|527.41|523.41|24
1617119460000|2021-03-30 15:51:00|527.43|523.43|527.22|523.22|527.43|523.43|527.16|523.16|29
1617119470000|2021-03-30 15:51:10|527.23|523.23|527.28|523.28|527.31|523.31|527.15|523.15|21
1617119480000|2021-03-30 15:51:20|527.26|523.26|526.73|522.73|527.33|523.33|526.7|522.7|33
1617119490000|2021-03-30 15:51:30|526.72|522.72|526.52|522.52|526.72|522.72|526.49|522.49|24
1617119500000|2021-03-30 15:51:40|526.54|522.54|525.91|521.91|526.54|522.54|525.91|521.91|29
1617119510000|2021-03-30 15:51:50|525.89|521.89|525.76|521.76|525.95|521.95|525.75|521.75|20
1617119520000|2021-03-30 15:52:00|525.79|521.79|525.94|521.94|526.12|522.12|525.79|521.79|32
1617119530000|2021-03-30 15:52:10|525.93|521.93|526.18|522.18|526.29|522.29|525.93|521.93|24
1617119540000|2021-03-30 15:52:20|526.22|522.22|526.31|522.31|526.42|522.42|526.08|522.08|24
1617119550000|2021-03-30 15:52:30|526.3|522.3|526.31|522.31|526.49|522.49|526.3|522.3|22
1617119560000|2021-03-30 15:52:40|526.29|522.29|526.19|522.19|526.29|522.29|526.19|522.19|17
1617119570000|2021-03-30 15:52:50|526.2|522.2|526.31|522.31|526.31|522.31|526.08|522.08|20
1617119580000|2021-03-30 15:53:00|526.36|522.36|526.37|522.37|526.42|522.42|526.31|522.31|18
1617119590000|2021-03-30 15:53:10|526.36|522.36|526.57|522.57|526.62|522.62|526.36|522.36|24
1617119600000|2021-03-30 15:53:20|526.54|522.54|526.79|522.79|526.83|522.83|526.45|522.45|19
1617119610000|2021-03-30 15:53:30|526.77|522.77|526.8|522.8|526.81|522.81|526.77|522.77|14
1617119620000|2021-03-30 15:53:40|526.79|522.79|526.62|522.62|526.79|522.79|526.6|522.6|20
1617119630000|2021-03-30 15:53:50|526.76|522.76|526.63|522.63|526.76|522.76|526.62|522.62|9
1617119640000|2021-03-30 15:54:00|526.64|522.64|526.55|522.55|526.73|522.73|526.55|522.55|11
1617119650000|2021-03-30 15:54:10|526.56|522.56|526.74|522.74|526.74|522.74|526.55|522.55|18
1617119660000|2021-03-30 15:54:20|526.73|522.73|526.7|522.7|526.76|522.76|526.68|522.68|11
1617119670000|2021-03-30 15:54:30|526.74|522.74|526.52|522.52|526.74|522.74|526.48|522.48|13
1617119680000|2021-03-30 15:54:40|526.53|522.53|526.62|522.62|526.73|522.73|526.53|522.53|4
1617119690000|2021-03-30 15:54:50|526.69|522.69|526.6|522.6|526.69|522.69|526.6|522.6|10
1617119700000|2021-03-30 15:55:00|526.75|522.75|526.54|522.54|526.75|522.75|526.47|522.47|9
1617119710000|2021-03-30 15:55:10|526.58|522.58|526.52|522.52|526.58|522.58|526.42|522.42|10
1617119720000|2021-03-30 15:55:20|526.54|522.54|526.39|522.39|526.54|522.54|526.37|522.37|32
1617119730000|2021-03-30 15:55:30|526.43|522.43|526.18|522.18|526.45|522.45|526.12|522.12|31
1617119740000|2021-03-30 15:55:40|526.21|522.21|526.24|522.24|526.3|522.3|526.17|522.17|30
1617119750000|2021-03-30 15:55:50|526.23|522.23|526.12|522.12|526.31|522.31|526.12|522.12|28
1617119760000|2021-03-30 15:56:00|526.11|522.11|526.27|522.27|526.27|522.27|526.11|522.11|19
1617119770000|2021-03-30 15:56:10|526.29|522.29|526.36|522.36|526.38|522.38|526.24|522.24|23
1617119780000|2021-03-30 15:56:20|526.37|522.37|526.38|522.38|526.39|522.39|526.3|522.3|22
1617119790000|2021-03-30 15:56:30|526.37|522.37|526.35|522.35|526.42|522.42|526.3|522.3|26
1617119800000|2021-03-30 15:56:40|526.41|522.41|526.6|522.6|526.6|522.6|526.4|522.4|25
1617119810000|2021-03-30 15:56:50|526.58|522.58|526.72|522.72|526.72|522.72|526.57|522.57|12
1617119820000|2021-03-30 15:57:00|526.73|522.73|527.18|523.18|527.18|523.18|526.72|522.72|21
1617119830000|2021-03-30 15:57:10|527.16|523.16|527.09|523.09|527.27|523.27|526.99|522.99|19
1617119840000|2021-03-30 15:57:20|527.08|523.08|527.08|523.08|527.13|523.13|526.94|522.94|23
1617119850000|2021-03-30 15:57:30|527.05|523.05|527.16|523.16|527.16|523.16|527.05|523.05|13
1617119860000|2021-03-30 15:57:40|527.18|523.18|527.24|523.24|527.26|523.26|527.18|523.18|9
1617119870000|2021-03-30 15:57:50|527.26|523.26|527.28|523.28|527.31|523.31|527.25|523.25|9
1617119880000|2021-03-30 15:58:00|527.27|523.27|527.21|523.21|527.29|523.29|527.2|523.2|22
1617119890000|2021-03-30 15:58:10|527.2|523.2|527.23|523.23|527.23|523.23|527.16|523.16|26
1617119900000|2021-03-30 15:58:20|527.2|523.2|527.3|523.3|527.33|523.33|527.2|523.2|14
1617119910000|2021-03-30 15:58:30|527.36|523.36|527.53|523.53|527.61|523.61|527.36|523.36|16
1617119920000|2021-03-30 15:58:40|527.52|523.52|527.38|523.38|527.61|523.61|527.38|523.38|18
1617119930000|2021-03-30 15:58:50|527.39|523.39|527.4|523.4|527.48|523.48|527.36|523.36|20
1617119940000|2021-03-30 15:59:00|527.41|523.41|527.46|523.46|527.54|523.54|527.4|523.4|19
1617119950000|2021-03-30 15:59:10|527.44|523.44|527.39|523.39|527.44|523.44|527.38|523.38|8
1617119960000|2021-03-30 15:59:20|527.38|523.38|527.37|523.37|527.38|523.38|527.37|523.37|6
1617119970000|2021-03-30 15:59:30|527.38|523.38|527.13|523.13|527.38|523.38|527.12|523.12|16
1617119980000|2021-03-30 15:59:40|527.16|523.16|526.93|522.93|527.16|523.16|526.93|522.93|20
1617119990000|2021-03-30 15:59:50|526.92|522.92|526.99|522.99|527.02|523.02|526.91|522.91|18
1617120000000|2021-03-30 16:00:00|527.04|523.04|527.33|523.33|527.34|523.34|526.93|522.93|30
1617120010000|2021-03-30 16:00:10|527.35|523.35|528.79|524.79|528.87|524.87|527.35|523.35|35
1617120020000|2021-03-30 16:00:20|528.8|524.8|528.75|524.75|529.16|525.16|528.69|524.69|35
1617120030000|2021-03-30 16:00:30|528.73|524.73|528.4|524.4|528.99|524.99|528.38|524.38|35
1617120040000|2021-03-30 16:00:40|528.38|524.38|528.97|524.97|528.97|524.97|528.37|524.37|28
1617120050000|2021-03-30 16:00:50|528.98|524.98|529.47|525.47|529.49|525.49|528.98|524.98|24
1617120060000|2021-03-30 16:01:00|529.42|525.42|529.32|525.32|529.48|525.48|529.32|525.32|24
1617120070000|2021-03-30 16:01:10|529.39|525.39|528.94|524.94|529.46|525.46|528.94|524.94|19
1617120080000|2021-03-30 16:01:20|528.81|524.81|528.68|524.68|528.83|524.83|528.66|524.66|31
1617120090000|2021-03-30 16:01:30|528.64|524.64|528.65|524.65|528.67|524.67|528.62|524.62|24
1617120100000|2021-03-30 16:01:40|528.64|524.64|528.52|524.52|528.64|524.64|528.42|524.42|24
1617120110000|2021-03-30 16:01:50|528.56|524.56|528.42|524.42|528.62|524.62|528.41|524.41|23
1617120120000|2021-03-30 16:02:00|528.39|524.39|527.72|523.72|528.43|524.43|527.7|523.7|29
1617120130000|2021-03-30 16:02:10|527.7|523.7|527.72|523.72|527.92|523.92|527.69|523.69|24
1617120140000|2021-03-30 16:02:20|527.73|523.73|527.53|523.53|527.73|523.73|527.44|523.44|23
1617120150000|2021-03-30 16:02:30|527.52|523.52|527.56|523.56|527.7|523.7|527.52|523.52|22
1617120160000|2021-03-30 16:02:40|527.59|523.59|527.79|523.79|527.87|523.87|527.59|523.59|22
1617120170000|2021-03-30 16:02:50|527.82|523.82|527.87|523.87|527.89|523.89|527.81|523.81|13
1617120180000|2021-03-30 16:03:00|527.86|523.86|527.39|523.39|527.89|523.89|527.39|523.39|26
1617120190000|2021-03-30 16:03:10|527.4|523.4|527.35|523.35|527.42|523.42|527.35|523.35|14
1617120200000|2021-03-30 16:03:20|527.36|523.36|527.37|523.37|527.37|523.37|527.33|523.33|19
1617120210000|2021-03-30 16:03:30|527.36|523.36|527.11|523.11|527.38|523.38|527.11|523.11|20
1617120220000|2021-03-30 16:03:40|527.13|523.13|527.15|523.15|527.2|523.2|527.12|523.12|16
1617120230000|2021-03-30 16:03:50|527.19|523.19|527.15|523.15|527.19|523.19|527.15|523.15|7
1617120240000|2021-03-30 16:04:00|527.16|523.16|527.07|523.07|527.16|523.16|527.07|523.07|19
1617120250000|2021-03-30 16:04:10|527.08|523.08|527.08|523.08|527.14|523.14|526.8|522.8|29
1617120260000|2021-03-30 16:04:20|527.06|523.06|527.16|523.16|527.21|523.21|526.92|522.92|26
1617120270000|2021-03-30 16:04:30|527.12|523.12|526.98|522.98|527.19|523.19|526.91|522.91|32
1617120280000|2021-03-30 16:04:40|526.99|522.99|527.1|523.1|527.14|523.14|526.9|522.9|33
1617120290000|2021-03-30 16:04:50|527.08|523.08|527.09|523.09|527.12|523.12|527.01|523.01|28
1617120300000|2021-03-30 16:05:00|527.08|523.08|527.06|523.06|527.11|523.11|527.01|523.01|26
1617120310000|2021-03-30 16:05:10|527.03|523.03|527.11|523.11|527.14|523.14|527.02|523.02|24
1617120320000|2021-03-30 16:05:20|527.12|523.12|527.01|523.01|527.14|523.14|527.01|523.01|22
1617120330000|2021-03-30 16:05:30|526.97|522.97|526.85|522.85|526.99|522.99|526.85|522.85|28
1617120340000|2021-03-30 16:05:40|526.84|522.84|526.8|522.8|526.96|522.96|526.8|522.8|21
1617120350000|2021-03-30 16:05:50|526.85|522.85|526.86|522.86|526.92|522.92|526.79|522.79|23
1617120360000|2021-03-30 16:06:00|526.87|522.87|527.2|523.2|527.21|523.21|526.87|522.87|20
1617120370000|2021-03-30 16:06:10|527.18|523.18|527.54|523.54|527.55|523.55|527.17|523.17|30
1617120380000|2021-03-30 16:06:20|527.53|523.53|527.45|523.45|527.53|523.53|527.41|523.41|29
1617120390000|2021-03-30 16:06:30|527.46|523.46|527.39|523.39|527.48|523.48|527.35|523.35|24
1617120400000|2021-03-30 16:06:40|527.41|523.41|527.37|523.37|527.43|523.43|527.31|523.31|26
1617120410000|2021-03-30 16:06:50|527.38|523.38|527.36|523.36|527.38|523.38|527.28|523.28|22
1617120420000|2021-03-30 16:07:00|527.37|523.37|527.39|523.39|527.4|523.4|527.31|523.31|18
1617120430000|2021-03-30 16:07:10|527.38|523.38|527.46|523.46|527.49|523.49|527.33|523.33|20
1617120440000|2021-03-30 16:07:20|527.47|523.47|527.49|523.49|527.49|523.49|527.44|523.44|14
1617120450000|2021-03-30 16:07:30|527.48|523.48|527.48|523.48|527.5|523.5|527.46|523.46|13
1617120460000|2021-03-30 16:07:40|527.49|523.49|527.67|523.67|527.69|523.69|527.49|523.49|15
1617120470000|2021-03-30 16:07:50|527.66|523.66|527.56|523.56|527.66|523.66|527.45|523.45|20
1617120480000|2021-03-30 16:08:00|527.57|523.57|527.66|523.66|527.7|523.7|527.57|523.57|20
1617120490000|2021-03-30 16:08:10|527.65|523.65|527.79|523.79|527.79|523.79|527.64|523.64|22
1617120500000|2021-03-30 16:08:20|527.81|523.81|528.31|524.31|528.32|524.32|527.81|523.81|26
1617120510000|2021-03-30 16:08:30|528.3|524.3|528.29|524.29|528.36|524.36|528.27|524.27|13
1617120520000|2021-03-30 16:08:40|528.3|524.3|528.44|524.44|528.44|524.44|528.23|524.23|19
1617120530000|2021-03-30 16:08:50|528.48|524.48|528.97|524.97|529.09|525.09|528.46|524.46|32
1617120540000|2021-03-30 16:09:00|529.01|525.01|529.21|525.21|529.21|525.21|528.98|524.98|12
1617120550000|2021-03-30 16:09:10|529.2|525.2|529.32|525.32|529.32|525.32|529.2|525.2|17
1617120560000|2021-03-30 16:09:20|529.33|525.33|529.86|525.86|529.86|525.86|529.33|525.33|20
1617120570000|2021-03-30 16:09:30|529.87|525.87|529.79|525.79|529.87|525.87|529.77|525.77|17
1617120580000|2021-03-30 16:09:40|529.81|525.81|529.86|525.86|529.86|525.86|529.81|525.81|16
1617120590000|2021-03-30 16:09:50|529.85|525.85|529.87|525.87|529.99|525.99|529.77|525.77|23
1617120600000|2021-03-30 16:10:00|529.88|525.88|529.91|525.91|529.91|525.91|529.88|525.88|4
1617120610000|2021-03-30 16:10:10|529.92|525.92|529.9|525.9|529.92|525.92|529.9|525.9|6
1617120620000|2021-03-30 16:10:20|529.88|525.88|530.66|526.66|530.66|526.66|529.88|525.88|25
1617120630000|2021-03-30 16:10:30|530.67|526.67|531.62|527.62|531.62|527.62|530.67|526.67|29
1617120640000|2021-03-30 16:10:40|531.63|527.63|531.57|527.57|531.71|527.71|531.48|527.48|21
1617120650000|2021-03-30 16:10:50|531.56|527.56|531.79|527.79|531.8|527.8|531.28|527.28|23
1617120660000|2021-03-30 16:11:00|531.77|527.77|531|527|531.8|527.8|531|527|35
1617120670000|2021-03-30 16:11:10|530.99|526.99|531.26|527.26|531.26|527.26|530.75|526.75|27
1617120680000|2021-03-30 16:11:20|531.27|527.27|531.37|527.37|531.49|527.49|531.22|527.22|30
1617120690000|2021-03-30 16:11:30|531.38|527.38|530.82|526.82|531.38|527.38|530.8|526.8|36
1617120700000|2021-03-30 16:11:40|530.83|526.83|530.44|526.44|530.85|526.85|530.41|526.41|29
1617120710000|2021-03-30 16:11:50|530.46|526.46|530.85|526.85|530.88|526.88|530.44|526.44|29
1617120720000|2021-03-30 16:12:00|530.82|526.82|530.42|526.42|530.82|526.82|530.42|526.42|28
1617120730000|2021-03-30 16:12:10|530.39|526.39|530.3|526.3|530.39|526.39|530.21|526.21|22
1617120740000|2021-03-30 16:12:20|530.29|526.29|530.28|526.28|530.34|526.34|530.16|526.16|21
1617120750000|2021-03-30 16:12:30|530.29|526.29|530.43|526.43|530.51|526.51|530.29|526.29|30
1617120760000|2021-03-30 16:12:40|530.42|526.42|530.18|526.18|530.56|526.56|530.18|526.18|18
1617120770000|2021-03-30 16:12:50|530.25|526.25|530.4|526.4|530.4|526.4|530.22|526.22|18
1617120780000|2021-03-30 16:13:00|530.39|526.39|530.29|526.29|530.39|526.39|530.26|526.26|24
1617120790000|2021-03-30 16:13:10|530.26|526.26|530.26|526.26|530.28|526.28|530.2|526.2|11
1617120800000|2021-03-30 16:13:20|530.24|526.24|530.25|526.25|530.27|526.27|530.21|526.21|14
1617120810000|2021-03-30 16:13:30|530.32|526.32|530.53|526.53|530.53|526.53|530.28|526.28|17
1617120820000|2021-03-30 16:13:40|530.57|526.57|530.61|526.61|530.64|526.64|530.55|526.55|13
1617120830000|2021-03-30 16:13:50|530.55|526.55|530.45|526.45|530.63|526.63|530.42|526.42|25
1617120840000|2021-03-30 16:14:00|530.44|526.44|530.51|526.51|530.51|526.51|530.44|526.44|22
1617120850000|2021-03-30 16:14:10|530.48|526.48|530.47|526.47|530.53|526.53|530.47|526.47|21
1617120860000|2021-03-30 16:14:20|530.48|526.48|530.46|526.46|530.5|526.5|530.36|526.36|9
1617120870000|2021-03-30 16:14:30|530.45|526.45|530.46|526.46|530.46|526.46|530.45|526.45|4
1617120880000|2021-03-30 16:14:40|530.51|526.51|530.53|526.53|530.54|526.54|530.5|526.5|6
1617120890000|2021-03-30 16:14:50|530.54|526.54|530.53|526.53|530.55|526.55|530.51|526.51|14
1617120900000|2021-03-30 16:15:00|530.54|526.54|530.54|526.54|530.55|526.55|530.51|526.51|12
1617120910000|2021-03-30 16:15:10|530.53|526.53|530.53|526.53|530.55|526.55|530.53|526.53|11
1617120920000|2021-03-30 16:15:20|530.55|526.55|530.51|526.51|530.55|526.55|530.38|526.38|15
1617120930000|2021-03-30 16:15:30|530.48|526.48|530.5|526.5|530.53|526.53|530.48|526.48|11
1617120940000|2021-03-30 16:15:40|530.49|526.49|530.48|526.48|530.52|526.52|530.39|526.39|9
1617120950000|2021-03-30 16:15:50|530.49|526.49|530.47|526.47|530.49|526.49|530.47|526.47|4
1617120960000|2021-03-30 16:16:00|530.48|526.48|530.47|526.47|530.48|526.48|530.47|526.47|2
1617120970000|2021-03-30 16:16:10|530.45|526.45|530.48|526.48|530.49|526.49|530.45|526.45|7
1617120980000|2021-03-30 16:16:20|530.49|526.49|530.61|526.61|530.64|526.64|530.44|526.44|20
1617120990000|2021-03-30 16:16:30|530.6|526.6|530.51|526.51|530.63|526.63|530.51|526.51|15
1617121000000|2021-03-30 16:16:40|530.5|526.5|530.5|526.5|530.5|526.5|530.5|526.5|1
1617121010000|2021-03-30 16:16:50|530.51|526.51|530.4|526.4|530.51|526.51|530.39|526.39|13
1617121020000|2021-03-30 16:17:00|530.41|526.41|530.47|526.47|530.49|526.49|530.4|526.4|20
1617121030000|2021-03-30 16:17:10|530.46|526.46|530.52|526.52|530.53|526.53|530.46|526.46|6
1617121040000|2021-03-30 16:17:20|530.5|526.5|530.55|526.55|530.6|526.6|530.5|526.5|18
1617121050000|2021-03-30 16:17:30|530.54|526.54|530.57|526.57|530.61|526.61|530.54|526.54|10
1617121060000|2021-03-30 16:17:40|530.61|526.61|530.59|526.59|530.62|526.62|530.56|526.56|17
1617121070000|2021-03-30 16:17:50|530.6|526.6|530.73|526.73|530.75|526.75|530.6|526.6|12
1617121080000|2021-03-30 16:18:00|530.79|526.79|530.79|526.79|530.79|526.79|530.78|526.78|7
1617121090000|2021-03-30 16:18:10|530.78|526.78|530.8|526.8|530.81|526.81|530.78|526.78|10
1617121100000|2021-03-30 16:18:20|530.81|526.81|530.91|526.91|530.91|526.91|530.81|526.81|8
1617121110000|2021-03-30 16:18:30|530.92|526.92|530.91|526.91|530.93|526.93|530.91|526.91|14
1617121120000|2021-03-30 16:18:40|530.92|526.92|530.95|526.95|530.95|526.95|530.9|526.9|13
1617121130000|2021-03-30 16:18:50|530.94|526.94|530.95|526.95|530.95|526.95|530.93|526.93|4
1617121140000|2021-03-30 16:19:00|530.94|526.94|530.83|526.83|530.95|526.95|530.78|526.78|23
1617121150000|2021-03-30 16:19:10|530.82|526.82|530.8|526.8|530.83|526.83|530.79|526.79|18
1617121160000|2021-03-30 16:19:20|530.81|526.81|530.8|526.8|530.81|526.81|530.77|526.77|16
1617121170000|2021-03-30 16:19:30|530.79|526.79|530.68|526.68|530.79|526.79|530.65|526.65|18
1617121180000|2021-03-30 16:19:40|530.67|526.67|530.68|526.68|530.68|526.68|530.67|526.67|6
1617121190000|2021-03-30 16:19:50|530.7|526.7|530.66|526.66|530.7|526.7|530.66|526.66|12
1617121200000|2021-03-30 16:20:00|530.67|526.67|530.72|526.72|530.72|526.72|530.66|526.66|14
1617121210000|2021-03-30 16:20:10|530.71|526.71|530.67|526.67|530.72|526.72|530.67|526.67|13
1617121220000|2021-03-30 16:20:20|530.66|526.66|530.65|526.65|530.68|526.68|530.65|526.65|5
1617121230000|2021-03-30 16:20:30|530.63|526.63|530.62|526.62|530.65|526.65|530.62|526.62|9
1617121240000|2021-03-30 16:20:40|530.64|526.64|530.62|526.62|530.65|526.65|530.62|526.62|13
1617121250000|2021-03-30 16:20:50|530.63|526.63|530.62|526.62|530.63|526.63|530.61|526.61|8
1617121260000|2021-03-30 16:21:00|530.63|526.63|530.54|526.54|530.65|526.65|530.53|526.53|16
1617121270000|2021-03-30 16:21:10|530.55|526.55|530.52|526.52|530.62|526.62|530.52|526.52|21
1617121280000|2021-03-30 16:21:20|530.56|526.56|530.54|526.54|530.57|526.57|530.52|526.52|18
1617121290000|2021-03-30 16:21:30|530.53|526.53|530.53|526.53|530.53|526.53|530.5|526.5|10
1617121300000|2021-03-30 16:21:40|530.52|526.52|530.5|526.5|530.55|526.55|530.5|526.5|10
1617121310000|2021-03-30 16:21:50|530.51|526.51|530.44|526.44|530.52|526.52|530.37|526.37|22
1617121320000|2021-03-30 16:22:00|530.46|526.46|530.5|526.5|530.52|526.52|530.46|526.46|22
1617121330000|2021-03-30 16:22:10|530.48|526.48|530.48|526.48|530.5|526.5|530.43|526.43|19
1617121340000|2021-03-30 16:22:20|530.49|526.49|530.49|526.49|530.49|526.49|530.48|526.48|9
1617121350000|2021-03-30 16:22:30|530.52|526.52|530.49|526.49|530.52|526.52|530.49|526.49|3
1617121360000|2021-03-30 16:22:40|530.5|526.5|530.5|526.5|530.5|526.5|530.5|526.5|1
1617121370000|2021-03-30 16:22:50|530.49|526.49|530.49|526.49|530.5|526.5|530.49|526.49|3
1617121380000|2021-03-30 16:23:00|530.5|526.5|530.49|526.49|530.5|526.5|530.47|526.47|7
1617121390000|2021-03-30 16:23:10|530.51|526.51|530.53|526.53|530.53|526.53|530.51|526.51|4
1617121400000|2021-03-30 16:23:20|530.57|526.57|530.51|526.51|530.57|526.57|530.51|526.51|8
1617121410000|2021-03-30 16:23:30|530.52|526.52|530.32|526.32|530.52|526.52|530.22|526.22|14
1617121420000|2021-03-30 16:23:40|530.31|526.31|530.25|526.25|530.31|526.31|530.18|526.18|32
1617121430000|2021-03-30 16:23:50|530.27|526.27|530.17|526.17|530.27|526.27|530.16|526.16|22
1617121440000|2021-03-30 16:24:00|530.21|526.21|529.87|525.87|530.25|526.25|529.78|525.78|32
1617121450000|2021-03-30 16:24:10|529.86|525.86|529.85|525.85|529.9|525.9|529.78|525.78|24
1617121460000|2021-03-30 16:24:20|529.83|525.83|529.87|525.87|530|526|529.83|525.83|26
1617121470000|2021-03-30 16:24:30|529.86|525.86|529.91|525.91|529.91|525.91|529.86|525.86|18
1617121480000|2021-03-30 16:24:40|529.9|525.9|529.86|525.86|529.95|525.95|529.78|525.78|16
1617121490000|2021-03-30 16:24:50|529.87|525.87|529.84|525.84|529.89|525.89|529.82|525.82|27
1617121500000|2021-03-30 16:25:00|529.85|525.85|529.83|525.83|529.9|525.9|529.83|525.83|15
1617121510000|2021-03-30 16:25:10|529.84|525.84|529.87|525.87|529.87|525.87|529.73|525.73|10
1617121520000|2021-03-30 16:25:20|529.88|525.88|529.84|525.84|529.89|525.89|529.84|525.84|19
1617121530000|2021-03-30 16:25:30|529.85|525.85|529.85|525.85|529.86|525.86|529.84|525.84|13
1617121540000|2021-03-30 16:25:40|529.84|525.84|529.84|525.84|529.85|525.85|529.84|525.84|3
1617121550000|2021-03-30 16:25:50|529.85|525.85|529.89|525.89|529.89|525.89|529.85|525.85|6
1617121560000|2021-03-30 16:26:00|529.88|525.88|530.04|526.04|530.05|526.05|529.88|525.88|12
1617121570000|2021-03-30 16:26:10|530.05|526.05|530.08|526.08|530.09|526.09|530.05|526.05|11
1617121580000|2021-03-30 16:26:20|530.05|526.05|530.18|526.18|530.2|526.2|529.97|525.97|20
1617121590000|2021-03-30 16:26:30|530.13|526.13|530.16|526.16|530.19|526.19|530.09|526.09|29
1617121600000|2021-03-30 16:26:40|530.17|526.17|530.04|526.04|530.17|526.17|530.04|526.04|29
1617121610000|2021-03-30 16:26:50|530.02|526.02|530.03|526.03|530.05|526.05|529.97|525.97|15
1617121620000|2021-03-30 16:27:00|529.94|525.94|530|526|530.03|526.03|529.94|525.94|19
1617121630000|2021-03-30 16:27:10|529.99|525.99|530.13|526.13|530.13|526.13|529.97|525.97|14
1617121640000|2021-03-30 16:27:20|530.19|526.19|530.18|526.18|530.27|526.27|530.18|526.18|12
1617121650000|2021-03-30 16:27:30|530.19|526.19|530.25|526.25|530.26|526.26|530.19|526.19|10
1617121660000|2021-03-30 16:27:40|530.27|526.27|530.31|526.31|530.31|526.31|530.27|526.27|4
1617121670000|2021-03-30 16:27:50|530.33|526.33|530.41|526.41|530.41|526.41|530.33|526.33|9
1617121680000|2021-03-30 16:28:00|530.44|526.44|530.46|526.46|530.46|526.46|530.41|526.41|8
1617121690000|2021-03-30 16:28:10|530.45|526.45|530.45|526.45|530.45|526.45|530.45|526.45|1
1617121710000|2021-03-30 16:28:30|530.46|526.46|530.46|526.46|530.46|526.46|530.46|526.46|1
1617121730000|2021-03-30 16:28:50|530.45|526.45|530.45|526.45|530.45|526.45|530.45|526.45|1
1617121740000|2021-03-30 16:29:00|530.46|526.46|530.35|526.35|530.47|526.47|530.22|526.22|14
1617121750000|2021-03-30 16:29:10|530.42|526.42|530.37|526.37|530.5|526.5|530.27|526.27|13
1617121760000|2021-03-30 16:29:20|530.42|526.42|530.33|526.33|530.44|526.44|530.33|526.33|14
1617121770000|2021-03-30 16:29:30|530.34|526.34|530.28|526.28|530.34|526.34|530.28|526.28|10
1617121780000|2021-03-30 16:29:40|530.29|526.29|530.34|526.34|530.34|526.34|530.29|526.29|20
1617121790000|2021-03-30 16:29:50|530.35|526.35|530.36|526.36|530.36|526.36|530.35|526.35|12
1617121800000|2021-03-30 16:30:00|530.37|526.37|530.49|526.49|530.49|526.49|530.32|526.32|12
1617121810000|2021-03-30 16:30:10|530.5|526.5|530.57|526.57|530.65|526.65|530.48|526.48|18
1617121820000|2021-03-30 16:30:20|530.6|526.6|530.57|526.57|530.63|526.63|530.57|526.57|22
1617121830000|2021-03-30 16:30:30|530.59|526.59|530.6|526.6|530.63|526.63|530.48|526.48|13
1617121840000|2021-03-30 16:30:40|530.58|526.58|530.54|526.54|530.58|526.58|530.54|526.54|4
1617121850000|2021-03-30 16:30:50|530.55|526.55|530.54|526.54|530.57|526.57|530.47|526.47|16
1617121860000|2021-03-30 16:31:00|530.56|526.56|530.44|526.44|530.56|526.56|530.43|526.43|11
1617121890000|2021-03-30 16:31:30|530.46|526.46|530.44|526.44|530.47|526.47|530.43|526.43|5
1617121900000|2021-03-30 16:31:40|530.45|526.45|530.42|526.42|530.45|526.45|530.36|526.36|6
1617121910000|2021-03-30 16:31:50|530.43|526.43|530.42|526.42|530.44|526.44|530.4|526.4|15
1617121920000|2021-03-30 16:32:00|530.43|526.43|530.44|526.44|530.45|526.45|530.42|526.42|6
1617121930000|2021-03-30 16:32:10|530.43|526.43|530.42|526.42|530.44|526.44|530.42|526.42|6
1617121940000|2021-03-30 16:32:20|530.41|526.41|530.41|526.41|530.42|526.42|530.41|526.41|3
1617121950000|2021-03-30 16:32:30|530.42|526.42|530.42|526.42|530.42|526.42|530.41|526.41|7
1617121960000|2021-03-30 16:32:40|530.41|526.41|530.41|526.41|530.42|526.42|530.41|526.41|7
1617121970000|2021-03-30 16:32:50|530.42|526.42|530.42|526.42|530.42|526.42|530.42|526.42|1
1617121980000|2021-03-30 16:33:00|530.43|526.43|530.4|526.4|530.44|526.44|530.4|526.4|8
1617121990000|2021-03-30 16:33:10|530.43|526.43|530.41|526.41|530.43|526.43|530.4|526.4|7
1617122010000|2021-03-30 16:33:30|530.4|526.4|530.39|526.39|530.4|526.4|530.39|526.39|2
1617122020000|2021-03-30 16:33:40|530.38|526.38|530.41|526.41|530.42|526.42|530.38|526.38|6
1617122040000|2021-03-30 16:34:00|530.4|526.4|530.42|526.42|530.42|526.42|530.4|526.4|3
1617122050000|2021-03-30 16:34:10|530.43|526.43|530.43|526.43|530.44|526.44|530.43|526.43|3
1617122060000|2021-03-30 16:34:20|530.41|526.41|530.41|526.41|530.41|526.41|530.4|526.4|5
1617122070000|2021-03-30 16:34:30|530.42|526.42|530.42|526.42|530.46|526.46|530.42|526.42|11
1617122080000|2021-03-30 16:34:40|530.4|526.4|530.43|526.43|530.43|526.43|530.4|526.4|3
1617122090000|2021-03-30 16:34:50|530.42|526.42|530.41|526.41|530.42|526.42|530.4|526.4|3
1617122120000|2021-03-30 16:35:20|530.42|526.42|530.36|526.36|530.43|526.43|530.36|526.36|5
1617122130000|2021-03-30 16:35:30|530.37|526.37|530.34|526.34|530.37|526.37|530.34|526.34|6
1617122140000|2021-03-30 16:35:40|530.35|526.35|530.36|526.36|530.37|526.37|530.35|526.35|3
1617122150000|2021-03-30 16:35:50|530.37|526.37|530.41|526.41|530.44|526.44|530.36|526.36|10
1617122160000|2021-03-30 16:36:00|530.42|526.42|530.5|526.5|530.51|526.51|530.42|526.42|6
1617122170000|2021-03-30 16:36:10|530.51|526.51|530.47|526.47|530.52|526.52|530.47|526.47|9
1617122180000|2021-03-30 16:36:20|530.46|526.46|530.48|526.48|530.53|526.53|530.46|526.46|7
1617122190000|2021-03-30 16:36:30|530.51|526.51|530.54|526.54|530.56|526.56|530.5|526.5|10
1617122200000|2021-03-30 16:36:40|530.49|526.49|530.54|526.54|530.54|526.54|530.48|526.48|17
1617122210000|2021-03-30 16:36:50|530.53|526.53|530.51|526.51|530.56|526.56|530.5|526.5|18
1617122220000|2021-03-30 16:37:00|530.55|526.55|530.5|526.5|530.56|526.56|530.49|526.49|9
1617122240000|2021-03-30 16:37:20|530.45|526.45|530.33|526.33|530.45|526.45|530.32|526.32|17
1617122250000|2021-03-30 16:37:30|530.32|526.32|530.38|526.38|530.41|526.41|530.32|526.32|18
1617122260000|2021-03-30 16:37:40|530.37|526.37|530.29|526.29|530.39|526.39|530.29|526.29|12
1617122270000|2021-03-30 16:37:50|530.28|526.28|530.26|526.26|530.28|526.28|530.26|526.26|3
1617122280000|2021-03-30 16:38:00|530.31|526.31|530.3|526.3|530.34|526.34|530.27|526.27|22
1617122290000|2021-03-30 16:38:10|530.32|526.32|530.23|526.23|530.32|526.32|530.23|526.23|13
1617122300000|2021-03-30 16:38:20|530.24|526.24|530.23|526.23|530.25|526.25|530.23|526.23|11
1617122310000|2021-03-30 16:38:30|530.24|526.24|530.25|526.25|530.25|526.25|530.23|526.23|4
1617122320000|2021-03-30 16:38:40|530.26|526.26|530.28|526.28|530.28|526.28|530.25|526.25|9
1617122330000|2021-03-30 16:38:50|530.29|526.29|530.3|526.3|530.3|526.3|530.28|526.28|20
1617122340000|2021-03-30 16:39:00|530.29|526.29|530.28|526.28|530.31|526.31|530.26|526.26|9
1617122350000|2021-03-30 16:39:10|530.27|526.27|530.26|526.26|530.28|526.28|530.26|526.26|6
1617122360000|2021-03-30 16:39:20|530.27|526.27|530.29|526.29|530.31|526.31|530.21|526.21|16
1617122370000|2021-03-30 16:39:30|530.44|526.44|530.41|526.41|530.44|526.44|530.39|526.39|6
1617122380000|2021-03-30 16:39:40|530.4|526.4|530.4|526.4|530.4|526.4|530.38|526.38|10
1617122390000|2021-03-30 16:39:50|530.39|526.39|530.33|526.33|530.39|526.39|530.31|526.31|12
1617122400000|2021-03-30 16:40:00|530.31|526.31|530.35|526.35|530.35|526.35|530.31|526.31|9
1617122410000|2021-03-30 16:40:10|530.34|526.34|530.35|526.35|530.36|526.36|530.34|526.34|6
1617122420000|2021-03-30 16:40:20|530.36|526.36|530.3|526.3|530.36|526.36|530.29|526.29|13
1617122430000|2021-03-30 16:40:30|530.29|526.29|530.29|526.29|530.31|526.31|530.26|526.26|10
1617122440000|2021-03-30 16:40:40|530.28|526.28|530.25|526.25|530.3|526.3|530.18|526.18|15
1617122450000|2021-03-30 16:40:50|530.29|526.29|529.82|525.82|530.29|526.29|529.73|525.73|27
1617122460000|2021-03-30 16:41:00|529.81|525.81|529.68|525.68|529.81|525.81|529.64|525.64|28
1617122470000|2021-03-30 16:41:10|529.69|525.69|529.59|525.59|529.69|525.69|529.52|525.52|21
1617122480000|2021-03-30 16:41:20|529.6|525.6|529.4|525.4|529.63|525.63|529.38|525.38|33
1617122490000|2021-03-30 16:41:30|529.38|525.38|529.39|525.39|529.41|525.41|529.29|525.29|24
1617122500000|2021-03-30 16:41:40|529.26|525.26|529.34|525.34|529.39|525.39|529.21|525.21|26
1617122510000|2021-03-30 16:41:50|529.32|525.32|529.12|525.12|529.32|525.32|529.05|525.05|21
1617122520000|2021-03-30 16:42:00|529.09|525.09|529.23|525.23|529.27|525.27|529.06|525.06|22
1617122530000|2021-03-30 16:42:10|529.24|525.24|529.19|525.19|529.24|525.24|529.05|525.05|28
1617122540000|2021-03-30 16:42:20|529.2|525.2|529.18|525.18|529.2|525.2|529.11|525.11|20
1617122550000|2021-03-30 16:42:30|529.19|525.19|529.2|525.2|529.2|525.2|529.17|525.17|9
1617122560000|2021-03-30 16:42:40|529.19|525.19|529.57|525.57|529.57|525.57|529.18|525.18|13
1617122580000|2021-03-30 16:43:00|529.58|525.58|529.59|525.59|529.59|525.59|529.57|525.57|8
1617122590000|2021-03-30 16:43:10|529.6|525.6|529.74|525.74|529.77|525.77|529.6|525.6|12
1617122600000|2021-03-30 16:43:20|529.76|525.76|529.8|525.8|529.8|525.8|529.75|525.75|7
1617122610000|2021-03-30 16:43:30|529.81|525.81|529.86|525.86|529.86|525.86|529.8|525.8|10
1617122620000|2021-03-30 16:43:40|529.83|525.83|529.87|525.87|529.97|525.97|529.83|525.83|12
1617122630000|2021-03-30 16:43:50|529.89|525.89|529.92|525.92|529.97|525.97|529.89|525.89|19
1617122640000|2021-03-30 16:44:00|529.95|525.95|529.96|525.96|529.97|525.97|529.92|525.92|17
1617122650000|2021-03-30 16:44:10|529.95|525.95|529.78|525.78|529.96|525.96|529.78|525.78|21
1617122660000|2021-03-30 16:44:20|529.77|525.77|529.9|525.9|529.9|525.9|529.77|525.77|9
1617122670000|2021-03-30 16:44:30|529.89|525.89|529.89|525.89|529.9|525.9|529.88|525.88|9
1617122680000|2021-03-30 16:44:40|529.88|525.88|529.82|525.82|529.88|525.88|529.78|525.78|23
1617122690000|2021-03-30 16:44:50|529.85|525.85|529.82|525.82|529.85|525.85|529.79|525.79|16
1617122700000|2021-03-30 16:45:00|529.81|525.81|529.76|525.76|529.83|525.83|529.75|525.75|14
1617122710000|2021-03-30 16:45:10|529.77|525.77|529.75|525.75|529.81|525.81|529.74|525.74|14
1617122720000|2021-03-30 16:45:20|529.76|525.76|529.77|525.77|529.79|525.79|529.73|525.73|13
1617122730000|2021-03-30 16:45:30|529.78|525.78|529.76|525.76|529.79|525.79|529.76|525.76|18
1617122740000|2021-03-30 16:45:40|529.77|525.77|529.77|525.77|529.78|525.78|529.77|525.77|5
1617122750000|2021-03-30 16:45:50|529.76|525.76|529.73|525.73|529.78|525.78|529.73|525.73|9
1617122760000|2021-03-30 16:46:00|529.75|525.75|529.72|525.72|529.75|525.75|529.72|525.72|10
1617122770000|2021-03-30 16:46:10|529.73|525.73|529.73|525.73|529.73|525.73|529.72|525.72|7
1617122780000|2021-03-30 16:46:20|529.72|525.72|529.75|525.75|529.75|525.75|529.71|525.71|4
1617122790000|2021-03-30 16:46:30|529.73|525.73|529.5|525.5|529.73|525.73|529.5|525.5|5
1617122800000|2021-03-30 16:46:40|529.49|525.49|529.6|525.6|529.63|525.63|529.45|525.45|22
1617122810000|2021-03-30 16:46:50|529.61|525.61|529.85|525.85|529.86|525.86|529.61|525.61|24
1617122820000|2021-03-30 16:47:00|529.86|525.86|529.83|525.83|529.87|525.87|529.82|525.82|13
1617122830000|2021-03-30 16:47:10|529.86|525.86|529.94|525.94|529.94|525.94|529.83|525.83|10
1617122840000|2021-03-30 16:47:20|529.95|525.95|530.08|526.08|530.08|526.08|529.88|525.88|22
1617122850000|2021-03-30 16:47:30|530.06|526.06|530.04|526.04|530.1|526.1|530.04|526.04|13
1617122860000|2021-03-30 16:47:40|530.05|526.05|530.46|526.46|530.47|526.47|529.97|525.97|18
1617122870000|2021-03-30 16:47:50|530.44|526.44|530.45|526.45|530.46|526.46|530.44|526.44|4
1617122880000|2021-03-30 16:48:00|530.47|526.47|530.52|526.52|530.52|526.52|530.47|526.47|3
1617122890000|2021-03-30 16:48:10|530.53|526.53|530.78|526.78|530.8|526.8|530.52|526.52|22
1617122900000|2021-03-30 16:48:20|530.79|526.79|530.87|526.87|530.87|526.87|530.79|526.79|5
1617122910000|2021-03-30 16:48:30|530.86|526.86|530.93|526.93|530.93|526.93|530.86|526.86|4
1617122920000|2021-03-30 16:48:40|531.01|527.01|531.03|527.03|531.03|527.03|530.99|526.99|12
1617122930000|2021-03-30 16:48:50|531.02|527.02|531.03|527.03|531.03|527.03|531.02|527.02|2
1617122940000|2021-03-30 16:49:00|531.05|527.05|531.04|527.04|531.09|527.09|530.98|526.98|13
1617122950000|2021-03-30 16:49:10|531.05|527.05|531.1|527.1|531.1|527.1|531.04|527.04|17
1617122960000|2021-03-30 16:49:20|531.09|527.09|531.17|527.17|531.18|527.18|531.09|527.09|13
1617122970000|2021-03-30 16:49:30|531.16|527.16|531.15|527.15|531.16|527.16|531.12|527.12|11
1617122980000|2021-03-30 16:49:40|531.13|527.13|531.13|527.13|531.16|527.16|531.13|527.13|10
1617122990000|2021-03-30 16:49:50|531.11|527.11|530.98|526.98|531.11|527.11|530.94|526.94|20
1617123000000|2021-03-30 16:50:00|530.99|526.99|531|527|531.03|527.03|530.98|526.98|18
1617123010000|2021-03-30 16:50:10|530.99|526.99|530.99|526.99|531.01|527.01|530.99|526.99|10
1617123020000|2021-03-30 16:50:20|531|527|531|527|531|527|530.98|526.98|14
1617123030000|2021-03-30 16:50:30|530.99|526.99|530.9|526.9|530.99|526.99|530.89|526.89|14
1617123040000|2021-03-30 16:50:40|530.85|526.85|530.57|526.57|530.89|526.89|530.57|526.57|20
1617123050000|2021-03-30 16:50:50|530.58|526.58|530.47|526.47|530.58|526.58|530.47|526.47|13
1617123060000|2021-03-30 16:51:00|530.48|526.48|530.48|526.48|530.5|526.5|530.48|526.48|10
1617123070000|2021-03-30 16:51:10|530.5|526.5|530.38|526.38|530.5|526.5|530.37|526.37|22
1617123080000|2021-03-30 16:51:20|530.42|526.42|530.32|526.32|530.42|526.42|530.27|526.27|18
1617123090000|2021-03-30 16:51:30|530.33|526.33|530.3|526.3|530.33|526.33|530.25|526.25|21
1617123100000|2021-03-30 16:51:40|530.28|526.28|530.36|526.36|530.37|526.37|530.28|526.28|22
1617123110000|2021-03-30 16:51:50|530.37|526.37|530.35|526.35|530.38|526.38|530.31|526.31|22
1617123120000|2021-03-30 16:52:00|530.34|526.34|530.67|526.67|530.67|526.67|530.34|526.34|26
1617123130000|2021-03-30 16:52:10|530.69|526.69|530.68|526.68|530.76|526.76|530.64|526.64|21
1617123140000|2021-03-30 16:52:20|530.67|526.67|530.92|526.92|530.99|526.99|530.62|526.62|26
1617123150000|2021-03-30 16:52:30|530.93|526.93|531.02|527.02|531.02|527.02|530.85|526.85|10
1617123160000|2021-03-30 16:52:40|530.96|526.96|531.27|527.27|531.49|527.49|530.95|526.95|19
1617123170000|2021-03-30 16:52:50|531.18|527.18|531.12|527.12|531.18|527.18|531.02|527.02|16
1617123180000|2021-03-30 16:53:00|531.11|527.11|531.12|527.12|531.13|527.13|531.11|527.11|10
1617123190000|2021-03-30 16:53:10|531.09|527.09|531.09|527.09|531.09|527.09|531.06|527.06|10
1617123200000|2021-03-30 16:53:20|531.08|527.08|531.02|527.02|531.08|527.08|530.96|526.96|12
1617123210000|2021-03-30 16:53:30|531.04|527.04|530.85|526.85|531.04|527.04|530.8|526.8|19
1617123220000|2021-03-30 16:53:40|530.84|526.84|530.94|526.94|530.94|526.94|530.84|526.84|12
1617123230000|2021-03-30 16:53:50|530.92|526.92|530.95|526.95|530.97|526.97|530.91|526.91|14
1617123240000|2021-03-30 16:54:00|530.96|526.96|531.01|527.01|531.01|527.01|530.96|526.96|7
1617123250000|2021-03-30 16:54:10|531.03|527.03|531.06|527.06|531.07|527.07|531.03|527.03|6
1617123260000|2021-03-30 16:54:20|531.07|527.07|530.98|526.98|531.09|527.09|530.97|526.97|15
1617123270000|2021-03-30 16:54:30|530.99|526.99|531|527|531.01|527.01|530.99|526.99|9
1617123280000|2021-03-30 16:54:40|531.01|527.01|530.86|526.86|531.01|527.01|530.83|526.83|16
1617123290000|2021-03-30 16:54:50|530.87|526.87|530.73|526.73|530.87|526.87|530.73|526.73|14
1617123300000|2021-03-30 16:55:00|530.74|526.74|530.84|526.84|530.84|526.84|530.73|526.73|18
1617123310000|2021-03-30 16:55:10|530.86|526.86|530.87|526.87|530.9|526.9|530.86|526.86|13
1617123320000|2021-03-30 16:55:20|530.88|526.88|530.8|526.8|530.89|526.89|530.77|526.77|14
1617123330000|2021-03-30 16:55:30|530.77|526.77|530.79|526.79|530.79|526.79|530.73|526.73|19
1617123340000|2021-03-30 16:55:40|530.78|526.78|530.73|526.73|530.78|526.78|530.72|526.72|13
1617123350000|2021-03-30 16:55:50|530.72|526.72|530.76|526.76|530.78|526.78|530.72|526.72|18
1617123360000|2021-03-30 16:56:00|530.75|526.75|530.54|526.54|530.77|526.77|530.54|526.54|19
1617123370000|2021-03-30 16:56:10|530.51|526.51|530.54|526.54|530.56|526.56|530.51|526.51|19
1617123380000|2021-03-30 16:56:20|530.52|526.52|530.56|526.56|530.58|526.58|530.5|526.5|16
1617123390000|2021-03-30 16:56:30|530.55|526.55|530.56|526.56|530.57|526.57|530.54|526.54|12
1617123400000|2021-03-30 16:56:40|530.55|526.55|530.47|526.47|530.58|526.58|530.47|526.47|19
1617123410000|2021-03-30 16:56:50|530.52|526.52|530.42|526.42|530.52|526.52|530.4|526.4|20
1617123420000|2021-03-30 16:57:00|530.48|526.48|530.5|526.5|530.52|526.52|530.48|526.48|17
1617123430000|2021-03-30 16:57:10|530.49|526.49|530.39|526.39|530.51|526.51|530.39|526.39|14
1617123440000|2021-03-30 16:57:20|530.4|526.4|530.37|526.37|530.4|526.4|530.23|526.23|14
1617123450000|2021-03-30 16:57:30|530.34|526.34|530.16|526.16|530.34|526.34|530.12|526.12|18
1617123460000|2021-03-30 16:57:40|530.17|526.17|530.15|526.15|530.21|526.21|530.15|526.15|13
1617123470000|2021-03-30 16:57:50|530.16|526.16|530.19|526.19|530.22|526.22|530.14|526.14|19
1617123480000|2021-03-30 16:58:00|530.18|526.18|530.18|526.18|530.2|526.2|530.18|526.18|17
1617123490000|2021-03-30 16:58:10|530.19|526.19|530.19|526.19|530.19|526.19|530.17|526.17|11
1617123500000|2021-03-30 16:58:20|530.18|526.18|530.11|526.11|530.18|526.18|530.08|526.08|19
1617123510000|2021-03-30 16:58:30|530.16|526.16|530.11|526.11|530.16|526.16|530.11|526.11|11
1617123520000|2021-03-30 16:58:40|530.13|526.13|530.09|526.09|530.13|526.13|530.08|526.08|10
1617123530000|2021-03-30 16:58:50|530.08|526.08|530.06|526.06|530.08|526.08|529.97|525.97|10
1617123540000|2021-03-30 16:59:00|530.07|526.07|530.08|526.08|530.14|526.14|530.04|526.04|15
1617123550000|2021-03-30 16:59:10|530.11|526.11|530.12|526.12|530.14|526.14|530.11|526.11|5
1617123560000|2021-03-30 16:59:20|530.13|526.13|530.13|526.13|530.2|526.2|530.13|526.13|4
1617123570000|2021-03-30 16:59:30|530.14|526.14|530.35|526.35|530.37|526.37|530.13|526.13|19
1617123580000|2021-03-30 16:59:40|530.37|526.37|530.42|526.42|530.43|526.43|530.37|526.37|14
1617123590000|2021-03-30 16:59:50|530.34|526.34|530.47|526.47|530.47|526.47|530.21|526.21|23
1617123600000|2021-03-30 17:00:00|530.46|526.46|530.6|526.6|530.6|526.6|530.45|526.45|20
1617123610000|2021-03-30 17:00:10|530.57|526.57|530.63|526.63|530.63|526.63|530.57|526.57|9
1617123620000|2021-03-30 17:00:20|530.6|526.6|530.71|526.71|530.73|526.73|530.6|526.6|10
1617123630000|2021-03-30 17:00:30|530.72|526.72|530.77|526.77|530.78|526.78|530.72|526.72|8
1617123640000|2021-03-30 17:00:40|530.78|526.78|530.81|526.81|530.82|526.82|530.78|526.78|7
1617123650000|2021-03-30 17:00:50|530.82|526.82|530.76|526.76|530.82|526.82|530.74|526.74|8
1617123660000|2021-03-30 17:01:00|530.77|526.77|530.84|526.84|530.88|526.88|530.75|526.75|19
1617123670000|2021-03-30 17:01:10|530.85|526.85|530.83|526.83|530.88|526.88|530.83|526.83|12
1617123680000|2021-03-30 17:01:20|530.82|526.82|530.8|526.8|530.83|526.83|530.77|526.77|17
1617123690000|2021-03-30 17:01:30|530.81|526.81|530.81|526.81|530.86|526.86|530.8|526.8|15
1617123700000|2021-03-30 17:01:40|530.82|526.82|530.96|526.96|530.96|526.96|530.81|526.81|12
1617123710000|2021-03-30 17:01:50|530.97|526.97|530.89|526.89|530.97|526.97|530.88|526.88|10
1617123720000|2021-03-30 17:02:00|530.91|526.91|530.94|526.94|530.95|526.95|530.91|526.91|4
1617123730000|2021-03-30 17:02:10|530.95|526.95|530.96|526.96|530.96|526.96|530.95|526.95|2
1617123740000|2021-03-30 17:02:20|530.95|526.95|530.96|526.96|530.96|526.96|530.88|526.88|7
1617123750000|2021-03-30 17:02:30|530.97|526.97|530.98|526.98|530.98|526.98|530.96|526.96|12
1617123760000|2021-03-30 17:02:40|530.97|526.97|531.22|527.22|531.22|527.22|530.97|526.97|19
1617123770000|2021-03-30 17:02:50|531.21|527.21|531.23|527.23|531.23|527.23|531.21|527.21|5
1617123780000|2021-03-30 17:03:00|531.22|527.22|531.22|527.22|531.23|527.23|531.21|527.21|8
1617123790000|2021-03-30 17:03:10|531.21|527.21|531.21|527.21|531.23|527.23|531.21|527.21|3
1617123800000|2021-03-30 17:03:20|531.22|527.22|531.15|527.15|531.23|527.23|531.15|527.15|12
1617123810000|2021-03-30 17:03:30|531.14|527.14|531.13|527.13|531.14|527.14|531.13|527.13|6
1617123820000|2021-03-30 17:03:40|531.11|527.11|531.11|527.11|531.12|527.12|531.09|527.09|8
1617123830000|2021-03-30 17:03:50|531.12|527.12|531.13|527.13|531.14|527.14|531.1|527.1|9
1617123840000|2021-03-30 17:04:00|531.11|527.11|531.06|527.06|531.11|527.11|531.06|527.06|9
1617123850000|2021-03-30 17:04:10|531.07|527.07|531.01|527.01|531.07|527.07|530.99|526.99|11
1617123860000|2021-03-30 17:04:20|531.02|527.02|530.99|526.99|531.02|527.02|530.97|526.97|12
1617123870000|2021-03-30 17:04:30|530.89|526.89|530.89|526.89|530.89|526.89|530.77|526.77|25
1617123880000|2021-03-30 17:04:40|530.91|526.91|530.89|526.89|530.91|526.91|530.86|526.86|13
1617123890000|2021-03-30 17:04:50|530.88|526.88|530.96|526.96|530.96|526.96|530.87|526.87|16
1617123900000|2021-03-30 17:05:00|530.97|526.97|530.98|526.98|531|527|530.91|526.91|16
1617123910000|2021-03-30 17:05:10|530.99|526.99|531.03|527.03|531.03|527.03|530.99|526.99|12
1617123920000|2021-03-30 17:05:20|531.01|527.01|531.01|527.01|531.02|527.02|530.98|526.98|13
1617123930000|2021-03-30 17:05:30|530.98|526.98|531.01|527.01|531.02|527.02|530.95|526.95|13
1617123940000|2021-03-30 17:05:40|531.02|527.02|531.02|527.02|531.02|527.02|531|527|7
1617123950000|2021-03-30 17:05:50|531.03|527.03|531.01|527.01|531.04|527.04|530.99|526.99|15
1617123960000|2021-03-30 17:06:00|531.02|527.02|531.01|527.01|531.02|527.02|530.99|526.99|14
1617123970000|2021-03-30 17:06:10|531|527|530.99|526.99|531.01|527.01|530.99|526.99|12
1617123980000|2021-03-30 17:06:20|531|527|530.72|526.72|531|527|530.72|526.72|16
1617123990000|2021-03-30 17:06:30|530.73|526.73|530.77|526.77|530.77|526.77|530.73|526.73|6
1617124000000|2021-03-30 17:06:40|530.76|526.76|530.74|526.74|530.78|526.78|530.72|526.72|6
1617124010000|2021-03-30 17:06:50|530.72|526.72|530.44|526.44|530.72|526.72|530.44|526.44|15
1617124020000|2021-03-30 17:07:00|530.45|526.45|530.25|526.25|530.47|526.47|530.18|526.18|23
1617124030000|2021-03-30 17:07:10|530.31|526.31|530.31|526.31|530.31|526.31|530.31|526.31|1
1617124040000|2021-03-30 17:07:20|530.25|526.25|530.31|526.31|530.31|526.31|530.25|526.25|3
1617124050000|2021-03-30 17:07:30|530.32|526.32|530.32|526.32|530.32|526.32|530.32|526.32|1
1617124060000|2021-03-30 17:07:40|530.39|526.39|530.35|526.35|530.39|526.39|530.34|526.34|18
1617124070000|2021-03-30 17:07:50|530.37|526.37|530.18|526.18|530.37|526.37|530.18|526.18|13
1617124080000|2021-03-30 17:08:00|530.2|526.2|530.08|526.08|530.2|526.2|530.08|526.08|8
1617124090000|2021-03-30 17:08:10|530.09|526.09|530.15|526.15|530.17|526.17|530.09|526.09|12
1617124100000|2021-03-30 17:08:20|530.14|526.14|530.21|526.21|530.21|526.21|530.09|526.09|15
1617124110000|2021-03-30 17:08:30|530.2|526.2|530.21|526.21|530.22|526.22|530.2|526.2|6
1617124120000|2021-03-30 17:08:40|530.22|526.22|530.19|526.19|530.22|526.22|530.11|526.11|15
1617124130000|2021-03-30 17:08:50|530.18|526.18|530.18|526.18|530.19|526.19|530.18|526.18|3
1617124140000|2021-03-30 17:09:00|530.19|526.19|530.19|526.19|530.19|526.19|530.18|526.18|3
1617124150000|2021-03-30 17:09:10|530.2|526.2|530.2|526.2|530.22|526.22|530.2|526.2|9
1617124160000|2021-03-30 17:09:20|530.19|526.19|530.24|526.24|530.28|526.28|530.18|526.18|12
1617124170000|2021-03-30 17:09:30|530.25|526.25|530.27|526.27|530.27|526.27|530.23|526.23|6
1617124180000|2021-03-30 17:09:40|530.24|526.24|530.28|526.28|530.28|526.28|530.2|526.2|14
1617124190000|2021-03-30 17:09:50|530.27|526.27|529.97|525.97|530.27|526.27|529.91|525.91|20
1617124200000|2021-03-30 17:10:00|529.93|525.93|529.96|525.96|529.98|525.98|529.91|525.91|13
1617124210000|2021-03-30 17:10:10|529.95|525.95|530.04|526.04|530.05|526.05|529.95|525.95|12
1617124220000|2021-03-30 17:10:20|530.05|526.05|529.99|525.99|530.05|526.05|529.99|525.99|11
1617124230000|2021-03-30 17:10:30|529.98|525.98|529.98|525.98|530|526|529.95|525.95|19
1617124240000|2021-03-30 17:10:40|529.99|525.99|529.89|525.89|529.99|525.99|529.89|525.89|10
1617124250000|2021-03-30 17:10:50|529.9|525.9|529.91|525.91|529.91|525.91|529.9|525.9|2
1617124260000|2021-03-30 17:11:00|529.88|525.88|530.11|526.11|530.12|526.12|529.88|525.88|25
1617124270000|2021-03-30 17:11:10|530.1|526.1|530.19|526.19|530.19|526.19|530.09|526.09|19
1617124280000|2021-03-30 17:11:20|530.18|526.18|530.22|526.22|530.25|526.25|530.18|526.18|18
1617124290000|2021-03-30 17:11:30|530.21|526.21|530.27|526.27|530.28|526.28|530.18|526.18|17
1617124300000|2021-03-30 17:11:40|530.26|526.26|530.33|526.33|530.4|526.4|530.26|526.26|9
1617124310000|2021-03-30 17:11:50|530.31|526.31|530.39|526.39|530.39|526.39|530.31|526.31|12
1617124320000|2021-03-30 17:12:00|530.37|526.37|530.53|526.53|530.83|526.83|530.33|526.33|15
1617124330000|2021-03-30 17:12:10|530.52|526.52|530.94|526.94|530.95|526.95|530.47|526.47|8
1617124340000|2021-03-30 17:12:20|530.79|526.79|530.88|526.88|530.91|526.91|530.79|526.79|7
1617124350000|2021-03-30 17:12:30|530.86|526.86|530.59|526.59|530.86|526.86|530.59|526.59|8
1617124360000|2021-03-30 17:12:40|530.6|526.6|530.61|526.61|530.68|526.68|530.56|526.56|15
1617124370000|2021-03-30 17:12:50|530.6|526.6|530.56|526.56|530.64|526.64|530.56|526.56|13
1617124380000|2021-03-30 17:13:00|530.61|526.61|530.52|526.52|530.61|526.61|530.52|526.52|10
1617124390000|2021-03-30 17:13:10|530.53|526.53|530.46|526.46|530.53|526.53|530.42|526.42|16
1617124400000|2021-03-30 17:13:20|530.44|526.44|530.41|526.41|530.47|526.47|530.38|526.38|10
1617124420000|2021-03-30 17:13:40|530.4|526.4|530.41|526.41|530.43|526.43|530.39|526.39|12
1617124430000|2021-03-30 17:13:50|530.42|526.42|530.4|526.4|530.42|526.42|530.4|526.4|3
1617124440000|2021-03-30 17:14:00|530.42|526.42|530.25|526.25|530.42|526.42|530.25|526.25|16
1617124450000|2021-03-30 17:14:10|530.23|526.23|530.1|526.1|530.23|526.23|530.1|526.1|8
1617124460000|2021-03-30 17:14:20|530.08|526.08|530.02|526.02|530.08|526.08|529.98|525.98|6
1617124470000|2021-03-30 17:14:30|530.01|526.01|530.1|526.1|530.1|526.1|529.98|525.98|10
1617124480000|2021-03-30 17:14:40|530.09|526.09|530.07|526.07|530.09|526.09|530.02|526.02|16
1617124490000|2021-03-30 17:14:50|530.06|526.06|529.9|525.9|530.07|526.07|529.68|525.68|18
1617124500000|2021-03-30 17:15:00|529.88|525.88|530.04|526.04|530.05|526.05|529.88|525.88|21
1617124510000|2021-03-30 17:15:10|530.03|526.03|529.72|525.72|530.03|526.03|529.72|525.72|22
1617124520000|2021-03-30 17:15:20|529.73|525.73|529.73|525.73|529.78|525.78|529.73|525.73|11
1617124530000|2021-03-30 17:15:30|529.74|525.74|529.66|525.66|529.74|525.74|529.66|525.66|11
1617124540000|2021-03-30 17:15:40|529.65|525.65|529.65|525.65|529.67|525.67|529.65|525.65|7
1617124550000|2021-03-30 17:15:50|529.64|525.64|529.65|525.65|529.68|525.68|529.64|525.64|5
1617124560000|2021-03-30 17:16:00|529.61|525.61|529.88|525.88|529.89|525.89|529.61|525.61|17
1617124570000|2021-03-30 17:16:10|529.89|525.89|529.89|525.89|529.89|525.89|529.89|525.89|1
1617124590000|2021-03-30 17:16:30|529.93|525.93|530.05|526.05|530.05|526.05|529.93|525.93|6
1617124600000|2021-03-30 17:16:40|530.14|526.14|530.1|526.1|530.15|526.15|530.1|526.1|8
1617124610000|2021-03-30 17:16:50|530.12|526.12|530.14|526.14|530.14|526.14|530.08|526.08|11
1617124620000|2021-03-30 17:17:00|530.12|526.12|530.12|526.12|530.12|526.12|530.12|526.12|1
1617124640000|2021-03-30 17:17:20|530.11|526.11|530.56|526.56|530.6|526.6|530.11|526.11|15
1617124650000|2021-03-30 17:17:30|530.55|526.55|530.53|526.53|530.56|526.56|530.49|526.49|6
1617124660000|2021-03-30 17:17:40|530.57|526.57|530.75|526.75|530.75|526.75|530.53|526.53|10
1617124670000|2021-03-30 17:17:50|530.72|526.72|530.7|526.7|530.84|526.84|530.6|526.6|32
1617124680000|2021-03-30 17:18:00|530.74|526.74|530.6|526.6|530.79|526.79|530.51|526.51|18
1617124690000|2021-03-30 17:18:10|530.53|526.53|530.67|526.67|530.7|526.7|530.53|526.53|25
1617124700000|2021-03-30 17:18:20|530.68|526.68|530.66|526.66|530.68|526.68|530.65|526.65|7
1617124710000|2021-03-30 17:18:30|530.65|526.65|530.66|526.66|530.67|526.67|530.64|526.64|9
1617124720000|2021-03-30 17:18:40|530.67|526.67|530.62|526.62|530.67|526.67|530.6|526.6|8
1617124730000|2021-03-30 17:18:50|530.65|526.65|530.75|526.75|530.75|526.75|530.62|526.62|9
1617124740000|2021-03-30 17:19:00|530.74|526.74|530.71|526.71|530.82|526.82|530.69|526.69|16
1617124750000|2021-03-30 17:19:10|530.74|526.74|530.76|526.76|530.76|526.76|530.73|526.73|11
1617124760000|2021-03-30 17:19:20|530.75|526.75|530.72|526.72|530.76|526.76|530.7|526.7|11
1617124770000|2021-03-30 17:19:30|530.76|526.76|530.74|526.74|530.78|526.78|530.74|526.74|6
1617124780000|2021-03-30 17:19:40|530.75|526.75|530.75|526.75|530.75|526.75|530.73|526.73|4
1617124790000|2021-03-30 17:19:50|530.76|526.76|530.7|526.7|530.82|526.82|530.68|526.68|11
1617124800000|2021-03-30 17:20:00|530.72|526.72|530.92|526.92|530.92|526.92|530.72|526.72|18
1617124810000|2021-03-30 17:20:10|530.91|526.91|531.15|527.15|531.21|527.21|530.89|526.89|14
1617124820000|2021-03-30 17:20:20|531.16|527.16|531.14|527.14|531.17|527.17|531.14|527.14|6
1617124830000|2021-03-30 17:20:30|531.04|527.04|531|527|531.04|527.04|530.99|526.99|6
1617124840000|2021-03-30 17:20:40|531.01|527.01|531.11|527.11|531.11|527.11|531|527|14
1617124850000|2021-03-30 17:20:50|531.12|527.12|531.14|527.14|531.14|527.14|531.11|527.11|10
1617124860000|2021-03-30 17:21:00|531.13|527.13|531.09|527.09|531.13|527.13|531.05|527.05|10
1617124870000|2021-03-30 17:21:10|531.08|527.08|531.02|527.02|531.1|527.1|531|527|22
1617124880000|2021-03-30 17:21:20|531.06|527.06|531.04|527.04|531.11|527.11|531.04|527.04|19
1617124890000|2021-03-30 17:21:30|531.05|527.05|531.06|527.06|531.06|527.06|531.02|527.02|12
1617124900000|2021-03-30 17:21:40|531.07|527.07|531.02|527.02|531.07|527.07|531.01|527.01|13
1617124910000|2021-03-30 17:21:50|531.04|527.04|531.01|527.01|531.06|527.06|531|527|20
1617124920000|2021-03-30 17:22:00|531|527|531.07|527.07|531.1|527.1|531|527|13
1617124930000|2021-03-30 17:22:10|531.06|527.06|531|527|531.07|527.07|530.89|526.89|21
1617124940000|2021-03-30 17:22:20|530.98|526.98|531.03|527.03|531.03|527.03|530.91|526.91|18
1617124950000|2021-03-30 17:22:30|531.02|527.02|530.97|526.97|531.03|527.03|530.88|526.88|27
1617124960000|2021-03-30 17:22:40|530.94|526.94|530.94|526.94|530.98|526.98|530.89|526.89|23
1617124970000|2021-03-30 17:22:50|530.93|526.93|530.97|526.97|530.99|526.99|530.93|526.93|16
1617124980000|2021-03-30 17:23:00|530.96|526.96|530.96|526.96|530.97|526.97|530.96|526.96|11
1617124990000|2021-03-30 17:23:10|530.97|526.97|530.73|526.73|531|527|530.63|526.63|15
1617125000000|2021-03-30 17:23:20|530.72|526.72|530.59|526.59|530.73|526.73|530.59|526.59|8
1617125010000|2021-03-30 17:23:30|530.6|526.6|530.63|526.63|530.63|526.63|530.59|526.59|8
1617125020000|2021-03-30 17:23:40|530.62|526.62|530.73|526.73|530.73|526.73|530.61|526.61|17
1617125030000|2021-03-30 17:23:50|530.75|526.75|530.83|526.83|530.83|526.83|530.75|526.75|11
1617125040000|2021-03-30 17:24:00|530.82|526.82|530.9|526.9|530.91|526.91|530.82|526.82|5
1617125050000|2021-03-30 17:24:10|530.89|526.89|530.89|526.89|530.89|526.89|530.83|526.83|16
1617125060000|2021-03-30 17:24:20|530.93|526.93|531.07|527.07|531.1|527.1|530.93|526.93|20
1617125070000|2021-03-30 17:24:30|531.09|527.09|531.2|527.2|531.22|527.22|531.09|527.09|11
1617125080000|2021-03-30 17:24:40|531.19|527.19|531.22|527.22|531.22|527.22|531.18|527.18|5
1617125090000|2021-03-30 17:24:50|531.23|527.23|531.22|527.22|531.23|527.23|531.22|527.22|2
1617125100000|2021-03-30 17:25:00|531.23|527.23|531.23|527.23|531.23|527.23|531.23|527.23|1
1617125120000|2021-03-30 17:25:20|531.19|527.19|531.17|527.17|531.19|527.19|531.17|527.17|6
1617125130000|2021-03-30 17:25:30|531.19|527.19|531.18|527.18|531.21|527.21|531.17|527.17|4
1617125140000|2021-03-30 17:25:40|531.17|527.17|531.08|527.08|531.17|527.17|531.05|527.05|13
1617125150000|2021-03-30 17:25:50|531.1|527.1|531.09|527.09|531.1|527.1|531.07|527.07|12
1617125160000|2021-03-30 17:26:00|531.08|527.08|530.99|526.99|531.09|527.09|530.83|526.83|15
1617125170000|2021-03-30 17:26:10|531.01|527.01|531.01|527.01|531.02|527.02|530.99|526.99|14
1617125180000|2021-03-30 17:26:20|531|527|530.9|526.9|531.01|527.01|530.83|526.83|20
1617125190000|2021-03-30 17:26:30|530.92|526.92|530.97|526.97|530.98|526.98|530.78|526.78|10
1617125200000|2021-03-30 17:26:40|530.96|526.96|530.96|526.96|530.97|526.97|530.96|526.96|3
1617125210000|2021-03-30 17:26:50|530.95|526.95|530.71|526.71|530.95|526.95|530.71|526.71|16
1617125220000|2021-03-30 17:27:00|530.77|526.77|530.81|526.81|530.81|526.81|530.64|526.64|18
1617125230000|2021-03-30 17:27:10|530.82|526.82|530.84|526.84|530.84|526.84|530.82|526.82|15
1617125240000|2021-03-30 17:27:20|530.83|526.83|530.8|526.8|530.84|526.84|530.79|526.79|10
1617125250000|2021-03-30 17:27:30|530.81|526.81|530.86|526.86|530.87|526.87|530.78|526.78|16
1617125260000|2021-03-30 17:27:40|530.87|526.87|530.85|526.85|530.87|526.87|530.85|526.85|9
1617125270000|2021-03-30 17:27:50|530.86|526.86|530.83|526.83|530.88|526.88|530.83|526.83|11
1617125280000|2021-03-30 17:28:00|530.82|526.82|530.79|526.79|530.83|526.83|530.76|526.76|10
1617125290000|2021-03-30 17:28:10|530.77|526.77|530.78|526.78|530.79|526.79|530.77|526.77|13
1617125300000|2021-03-30 17:28:20|530.77|526.77|530.79|526.79|530.79|526.79|530.73|526.73|5
1617125310000|2021-03-30 17:28:30|530.72|526.72|530.77|526.77|530.79|526.79|530.69|526.69|7
1617125320000|2021-03-30 17:28:40|530.78|526.78|530.78|526.78|530.8|526.8|530.77|526.77|4
1617125330000|2021-03-30 17:28:50|530.8|526.8|530.83|526.83|530.83|526.83|530.8|526.8|4
1617125340000|2021-03-30 17:29:00|530.82|526.82|530.81|526.81|530.85|526.85|530.65|526.65|10
1617125350000|2021-03-30 17:29:10|530.8|526.8|530.78|526.78|530.8|526.8|530.7|526.7|12
1617125360000|2021-03-30 17:29:20|530.82|526.82|530.56|526.56|530.82|526.82|530.52|526.52|8
1617125370000|2021-03-30 17:29:30|530.58|526.58|530.58|526.58|530.58|526.58|530.58|526.58|1
1617125380000|2021-03-30 17:29:40|530.57|526.57|530.59|526.59|530.6|526.6|530.57|526.57|5
1617125390000|2021-03-30 17:29:50|530.56|526.56|530.57|526.57|530.58|526.58|530.54|526.54|8
1617125400000|2021-03-30 17:30:00|530.59|526.59|530.55|526.55|530.76|526.76|530.54|526.54|12
1617125410000|2021-03-30 17:30:10|530.57|526.57|530.56|526.56|530.61|526.61|530.56|526.56|10
1617125420000|2021-03-30 17:30:20|530.57|526.57|530.56|526.56|530.6|526.6|530.56|526.56|9
1617125430000|2021-03-30 17:30:30|530.57|526.57|530.6|526.6|530.6|526.6|530.57|526.57|6
1617125440000|2021-03-30 17:30:40|530.58|526.58|530.6|526.6|530.6|526.6|530.57|526.57|7
1617125450000|2021-03-30 17:30:50|530.59|526.59|530.62|526.62|530.63|526.63|530.59|526.59|4
1617125460000|2021-03-30 17:31:00|530.63|526.63|530.77|526.77|530.81|526.81|530.61|526.61|13
1617125470000|2021-03-30 17:31:10|530.78|526.78|530.78|526.78|530.79|526.79|530.78|526.78|7
1617125480000|2021-03-30 17:31:20|530.76|526.76|530.75|526.75|530.76|526.76|530.7|526.7|3
1617125490000|2021-03-30 17:31:30|530.73|526.73|530.74|526.74|530.74|526.74|530.65|526.65|15
1617125500000|2021-03-30 17:31:40|530.68|526.68|530.69|526.69|530.74|526.74|530.68|526.68|14
1617125510000|2021-03-30 17:31:50|530.75|526.75|530.78|526.78|530.78|526.78|530.67|526.67|8
1617125520000|2021-03-30 17:32:00|530.72|526.72|530.79|526.79|530.81|526.81|530.72|526.72|7
1617125530000|2021-03-30 17:32:10|530.77|526.77|530.75|526.75|530.77|526.77|530.75|526.75|6
1617125540000|2021-03-30 17:32:20|530.7|526.7|530.64|526.64|530.73|526.73|530.64|526.64|6
1617125560000|2021-03-30 17:32:40|530.66|526.66|530.75|526.75|530.78|526.78|530.66|526.66|4
1617125580000|2021-03-30 17:33:00|530.83|526.83|530.87|526.87|530.87|526.87|530.81|526.81|8
1617125590000|2021-03-30 17:33:10|530.88|526.88|530.88|526.88|530.9|526.9|530.87|526.87|4
1617125600000|2021-03-30 17:33:20|530.87|526.87|530.86|526.86|530.88|526.88|530.86|526.86|6
1617125610000|2021-03-30 17:33:30|530.87|526.87|530.97|526.97|531|527|530.87|526.87|14
1617125620000|2021-03-30 17:33:40|531|527|531.06|527.06|531.06|527.06|531|527|8
1617125630000|2021-03-30 17:33:50|531.07|527.07|531.06|527.06|531.07|527.07|531.06|527.06|2
1617125640000|2021-03-30 17:34:00|531.07|527.07|531.08|527.08|531.09|527.09|531.07|527.07|4
1617125650000|2021-03-30 17:34:10|531.12|527.12|531.11|527.11|531.12|527.12|531.11|527.11|2
1617125660000|2021-03-30 17:34:20|531.13|527.13|531.14|527.14|531.14|527.14|531.13|527.13|2
1617125670000|2021-03-30 17:34:30|531.15|527.15|531.11|527.11|531.15|527.15|531.1|527.1|8
1617125680000|2021-03-30 17:34:40|531.1|527.1|531.11|527.11|531.12|527.12|531.1|527.1|4
1617125690000|2021-03-30 17:34:50|531.17|527.17|531.32|527.32|531.33|527.33|531.17|527.17|6
1617125700000|2021-03-30 17:35:00|531.34|527.34|531.39|527.39|531.39|527.39|531.34|527.34|14
1617125710000|2021-03-30 17:35:10|531.38|527.38|531.32|527.32|531.39|527.39|531.31|527.31|13
1617125720000|2021-03-30 17:35:20|531.33|527.33|531.33|527.33|531.33|527.33|531.33|527.33|1
1617125730000|2021-03-30 17:35:30|531.34|527.34|531.34|527.34|531.34|527.34|531.34|527.34|1
1617125740000|2021-03-30 17:35:40|531.36|527.36|531.37|527.37|531.37|527.37|531.36|527.36|2
1617125750000|2021-03-30 17:35:50|531.38|527.38|531.38|527.38|531.38|527.38|531.37|527.37|7
1617125760000|2021-03-30 17:36:00|531.37|527.37|531.46|527.46|531.46|527.46|531.37|527.37|12
1617125770000|2021-03-30 17:36:10|531.47|527.47|531.47|527.47|531.49|527.49|531.46|527.46|5
1617125790000|2021-03-30 17:36:30|531.48|527.48|531.5|527.5|531.5|527.5|531.48|527.48|2
1617125810000|2021-03-30 17:36:50|531.51|527.51|531.51|527.51|531.52|527.52|531.51|527.51|7
1617125820000|2021-03-30 17:37:00|531.52|527.52|531.47|527.47|531.55|527.55|531.47|527.47|9
1617125830000|2021-03-30 17:37:10|531.48|527.48|531.37|527.37|531.5|527.5|531.34|527.34|15
1617125840000|2021-03-30 17:37:20|531.36|527.36|531.37|527.37|531.39|527.39|531.36|527.36|4
1617125850000|2021-03-30 17:37:30|531.36|527.36|531.36|527.36|531.36|527.36|531.36|527.36|1
1617125860000|2021-03-30 17:37:40|531.37|527.37|531.36|527.36|531.37|527.37|531.36|527.36|4
1617125870000|2021-03-30 17:37:50|531.35|527.35|531.34|527.34|531.36|527.36|531.33|527.33|5
1617125880000|2021-03-30 17:38:00|531.33|527.33|531.34|527.34|531.36|527.36|531.33|527.33|9
1617125890000|2021-03-30 17:38:10|531.36|527.36|531.35|527.35|531.36|527.36|531.34|527.34|5
1617125900000|2021-03-30 17:38:20|531.34|527.34|531.34|527.34|531.34|527.34|531.34|527.34|1
1617125910000|2021-03-30 17:38:30|531.2|527.2|531.33|527.33|531.33|527.33|531.2|527.2|3
1617125920000|2021-03-30 17:38:40|531.32|527.32|531.32|527.32|531.32|527.32|531.32|527.32|1
1617125930000|2021-03-30 17:38:50|531.33|527.33|531.31|527.31|531.33|527.33|531.31|527.31|2
1617125940000|2021-03-30 17:39:00|531.33|527.33|531.34|527.34|531.34|527.34|531.33|527.33|2
1617125950000|2021-03-30 17:39:10|531.36|527.36|531.33|527.33|531.36|527.36|531.33|527.33|4
1617125960000|2021-03-30 17:39:20|531.36|527.36|531.36|527.36|531.36|527.36|531.36|527.36|1
1617125970000|2021-03-30 17:39:30|531.34|527.34|531.36|527.36|531.36|527.36|531.34|527.34|2
1617125980000|2021-03-30 17:39:40|531.34|527.34|531.32|527.32|531.36|527.36|531.3|527.3|5
1617125990000|2021-03-30 17:39:50|531.33|527.33|531.34|527.34|531.34|527.34|531.33|527.33|2
1617126000000|2021-03-30 17:40:00|531.35|527.35|531.36|527.36|531.36|527.36|531.35|527.35|4
1617126010000|2021-03-30 17:40:10|531.32|527.32|531.34|527.34|531.34|527.34|531.32|527.32|7
1617126020000|2021-03-30 17:40:20|531.33|527.33|531.32|527.32|531.36|527.36|531.32|527.32|3
1617126030000|2021-03-30 17:40:30|531.33|527.33|531.33|527.33|531.33|527.33|531.32|527.32|3
1617126040000|2021-03-30 17:40:40|531.28|527.28|531.14|527.14|531.3|527.3|531.14|527.14|13
1617126050000|2021-03-30 17:40:50|531.12|527.12|531.13|527.13|531.19|527.19|531.1|527.1|15
1617126060000|2021-03-30 17:41:00|531.12|527.12|531.12|527.12|531.18|527.18|531.08|527.08|15
1617126070000|2021-03-30 17:41:10|531.13|527.13|531.11|527.11|531.13|527.13|531.08|527.08|7
1617126080000|2021-03-30 17:41:20|531.13|527.13|531.1|527.1|531.13|527.13|531.1|527.1|5
1617126090000|2021-03-30 17:41:30|531.09|527.09|531.1|527.1|531.1|527.1|531.09|527.09|4
1617126100000|2021-03-30 17:41:40|531.09|527.09|531.1|527.1|531.1|527.1|531.09|527.09|2
1617126110000|2021-03-30 17:41:50|531.11|527.11|531.11|527.11|531.11|527.11|531.1|527.1|3
1617126120000|2021-03-30 17:42:00|531.12|527.12|531.14|527.14|531.26|527.26|531.11|527.11|18
1617126130000|2021-03-30 17:42:10|531.18|527.18|531.14|527.14|531.18|527.18|531.14|527.14|11
1617126140000|2021-03-30 17:42:20|531.18|527.18|531.17|527.17|531.18|527.18|531.13|527.13|6
1617126150000|2021-03-30 17:42:30|531.13|527.13|531.09|527.09|531.14|527.14|531.07|527.07|12
1617126160000|2021-03-30 17:42:40|531.08|527.08|531.02|527.02|531.1|527.1|531.02|527.02|13
1617126170000|2021-03-30 17:42:50|531.01|527.01|530.85|526.85|531.02|527.02|530.85|526.85|9
1617126180000|2021-03-30 17:43:00|530.8|526.8|530.67|526.67|530.81|526.81|530.67|526.67|20
1617126190000|2021-03-30 17:43:10|530.66|526.66|530.58|526.58|530.67|526.67|530.58|526.58|21
1617126200000|2021-03-30 17:43:20|530.61|526.61|530.59|526.59|530.62|526.62|530.59|526.59|22
1617126210000|2021-03-30 17:43:30|530.6|526.6|530.62|526.62|530.62|526.62|530.59|526.59|4
1617126220000|2021-03-30 17:43:40|530.6|526.6|530.59|526.59|530.61|526.61|530.59|526.59|4
1617126230000|2021-03-30 17:43:50|530.58|526.58|530.61|526.61|530.61|526.61|530.57|526.57|6
1617126240000|2021-03-30 17:44:00|530.64|526.64|530.63|526.63|530.65|526.65|530.62|526.62|8
1617126250000|2021-03-30 17:44:10|530.62|526.62|530.62|526.62|530.63|526.63|530.62|526.62|5
1617126260000|2021-03-30 17:44:20|530.61|526.61|530.62|526.62|530.62|526.62|530.61|526.61|2
1617126270000|2021-03-30 17:44:30|530.64|526.64|530.64|526.64|530.64|526.64|530.64|526.64|1
1617126280000|2021-03-30 17:44:40|530.65|526.65|530.64|526.64|530.65|526.65|530.64|526.64|10
1617126290000|2021-03-30 17:44:50|530.65|526.65|530.65|526.65|530.65|526.65|530.65|526.65|1
1617126300000|2021-03-30 17:45:00|530.64|526.64|530.64|526.64|530.64|526.64|530.64|526.64|1
1617126330000|2021-03-30 17:45:30|530.65|526.65|530.65|526.65|530.65|526.65|530.65|526.65|1
1617126340000|2021-03-30 17:45:40|530.67|526.67|530.71|526.71|530.71|526.71|530.67|526.67|4
1617126350000|2021-03-30 17:45:50|530.72|526.72|530.73|526.73|530.75|526.75|530.7|526.7|16
1617126360000|2021-03-30 17:46:00|530.76|526.76|530.75|526.75|530.77|526.77|530.72|526.72|7
1617126370000|2021-03-30 17:46:10|530.74|526.74|530.73|526.73|530.75|526.75|530.73|526.73|3
1617126380000|2021-03-30 17:46:20|530.77|526.77|530.73|526.73|530.77|526.77|530.65|526.65|5
1617126390000|2021-03-30 17:46:30|530.66|526.66|530.66|526.66|530.66|526.66|530.66|526.66|1
1617126400000|2021-03-30 17:46:40|530.73|526.73|530.76|526.76|530.76|526.76|530.72|526.72|4
1617126410000|2021-03-30 17:46:50|530.8|526.8|530.64|526.64|530.8|526.8|530.64|526.64|12
1617126420000|2021-03-30 17:47:00|530.72|526.72|530.69|526.69|530.77|526.77|530.62|526.62|12
1617126440000|2021-03-30 17:47:20|530.65|526.65|530.62|526.62|530.67|526.67|530.6|526.6|17
1617126450000|2021-03-30 17:47:30|530.61|526.61|530.62|526.62|530.62|526.62|530.61|526.61|14
1617126460000|2021-03-30 17:47:40|530.61|526.61|530.62|526.62|530.63|526.63|530.61|526.61|7
1617126470000|2021-03-30 17:47:50|530.61|526.61|530.59|526.59|530.61|526.61|530.58|526.58|4
1617126480000|2021-03-30 17:48:00|530.6|526.6|530.6|526.6|530.6|526.6|530.6|526.6|1
1617126490000|2021-03-30 17:48:10|530.61|526.61|530.61|526.61|530.62|526.62|530.61|526.61|3
1617126500000|2021-03-30 17:48:20|530.62|526.62|530.6|526.6|530.62|526.62|530.6|526.6|10
1617126530000|2021-03-30 17:48:50|530.61|526.61|530.61|526.61|530.61|526.61|530.61|526.61|1
1617126550000|2021-03-30 17:49:10|530.6|526.6|530.61|526.61|530.61|526.61|530.6|526.6|2
1617126570000|2021-03-30 17:49:30|530.6|526.6|530.58|526.58|530.64|526.64|530.43|526.43|5
1617126600000|2021-03-30 17:50:00|530.6|526.6|530.61|526.61|530.66|526.66|530.6|526.6|9
1617126610000|2021-03-30 17:50:10|530.6|526.6|530.61|526.61|530.61|526.61|530.6|526.6|4
1617126620000|2021-03-30 17:50:20|530.62|526.62|530.62|526.62|530.62|526.62|530.61|526.61|5
1617126630000|2021-03-30 17:50:30|530.6|526.6|530.62|526.62|530.62|526.62|530.6|526.6|6
1617126640000|2021-03-30 17:50:40|530.61|526.61|530.59|526.59|530.61|526.61|530.59|526.59|4
1617126650000|2021-03-30 17:50:50|530.58|526.58|530.59|526.59|530.59|526.59|530.58|526.58|2
1617126660000|2021-03-30 17:51:00|530.58|526.58|530.59|526.59|530.59|526.59|530.58|526.58|2
1617126670000|2021-03-30 17:51:10|530.6|526.6|530.6|526.6|530.61|526.61|530.6|526.6|3
1617126680000|2021-03-30 17:51:20|530.61|526.61|530.58|526.58|530.61|526.61|530.58|526.58|7
1617126690000|2021-03-30 17:51:30|530.59|526.59|530.57|526.57|530.59|526.59|530.56|526.56|4
1617126700000|2021-03-30 17:51:40|530.58|526.58|530.58|526.58|530.58|526.58|530.58|526.58|1
1617126720000|2021-03-30 17:52:00|530.57|526.57|530.57|526.57|530.57|526.57|530.57|526.57|1
1617126730000|2021-03-30 17:52:10|530.6|526.6|530.53|526.53|530.6|526.6|530.51|526.51|9
1617126740000|2021-03-30 17:52:20|530.54|526.54|530.54|526.54|530.56|526.56|530.52|526.52|13
1617126750000|2021-03-30 17:52:30|530.55|526.55|530.55|526.55|530.56|526.56|530.55|526.55|3
1617126760000|2021-03-30 17:52:40|530.59|526.59|530.54|526.54|530.59|526.59|530.54|526.54|5
1617126770000|2021-03-30 17:52:50|530.58|526.58|530.59|526.59|530.64|526.64|530.58|526.58|22
1617126780000|2021-03-30 17:53:00|530.6|526.6|530.61|526.61|530.69|526.69|530.59|526.59|16
1617126790000|2021-03-30 17:53:10|530.62|526.62|530.64|526.64|530.66|526.66|530.62|526.62|7
1617126800000|2021-03-30 17:53:20|530.65|526.65|530.65|526.65|530.67|526.67|530.65|526.65|3
1617126810000|2021-03-30 17:53:30|530.67|526.67|530.66|526.66|530.7|526.7|530.64|526.64|8
1617126820000|2021-03-30 17:53:40|530.64|526.64|530.67|526.67|530.67|526.67|530.62|526.62|6
1617126830000|2021-03-30 17:53:50|530.62|526.62|530.63|526.63|530.63|526.63|530.58|526.58|9
1617126840000|2021-03-30 17:54:00|530.64|526.64|530.61|526.61|530.65|526.65|530.61|526.61|7
1617126850000|2021-03-30 17:54:10|530.64|526.64|530.68|526.68|530.69|526.69|530.64|526.64|8
1617126860000|2021-03-30 17:54:20|530.65|526.65|530.61|526.61|530.69|526.69|530.6|526.6|14
1617126870000|2021-03-30 17:54:30|530.62|526.62|530.6|526.6|530.62|526.62|530.6|526.6|3
1617126880000|2021-03-30 17:54:40|530.61|526.61|530.6|526.6|530.61|526.61|530.6|526.6|2
1617126890000|2021-03-30 17:54:50|530.61|526.61|530.58|526.58|530.61|526.61|530.55|526.55|9
1617126900000|2021-03-30 17:55:00|530.59|526.59|530.58|526.58|530.6|526.6|530.58|526.58|6
1617126910000|2021-03-30 17:55:10|530.59|526.59|530.61|526.61|530.64|526.64|530.57|526.57|5
1617126920000|2021-03-30 17:55:20|530.57|526.57|530.57|526.57|530.57|526.57|530.56|526.56|5
1617126930000|2021-03-30 17:55:30|530.56|526.56|530.56|526.56|530.56|526.56|530.56|526.56|1
1617126940000|2021-03-30 17:55:40|530.54|526.54|530.29|526.29|530.61|526.61|530.27|526.27|16
1617126950000|2021-03-30 17:55:50|530.47|526.47|530.43|526.43|530.48|526.48|530.43|526.43|18
1617126960000|2021-03-30 17:56:00|530.44|526.44|530.41|526.41|530.52|526.52|530.31|526.31|22
1617126970000|2021-03-30 17:56:10|530.42|526.42|530.34|526.34|530.49|526.49|530.32|526.32|14
1617126980000|2021-03-30 17:56:20|530.33|526.33|530.36|526.36|530.4|526.4|530.31|526.31|11
1617126990000|2021-03-30 17:56:30|530.35|526.35|530.29|526.29|530.35|526.35|530.28|526.28|12
1617127000000|2021-03-30 17:56:40|530.3|526.3|530.29|526.29|530.3|526.3|530.29|526.29|2
1617127010000|2021-03-30 17:56:50|530.37|526.37|530.37|526.37|530.37|526.37|530.28|526.28|7
1617127020000|2021-03-30 17:57:00|530.18|526.18|529.99|525.99|530.18|526.18|529.93|525.93|19
1617127030000|2021-03-30 17:57:10|530.07|526.07|529.85|525.85|530.16|526.16|529.85|525.85|6
1617127040000|2021-03-30 17:57:20|529.86|525.86|529.63|525.63|529.86|525.86|529.63|525.63|21
1617127050000|2021-03-30 17:57:30|529.64|525.64|529.39|525.39|529.68|525.68|529.39|525.39|23
1617127060000|2021-03-30 17:57:40|529.36|525.36|529.42|525.42|529.42|525.42|529.36|525.36|6
1617127080000|2021-03-30 17:58:00|529.43|525.43|529.86|525.86|529.88|525.88|529.43|525.43|23
1617127090000|2021-03-30 17:58:10|529.88|525.88|530.29|526.29|530.3|526.3|529.84|525.84|23
1617127100000|2021-03-30 17:58:20|530.31|526.31|530.28|526.28|530.31|526.31|530.24|526.24|26
1617127110000|2021-03-30 17:58:30|530.25|526.25|530.38|526.38|530.45|526.45|530.24|526.24|15
1617127120000|2021-03-30 17:58:40|530.35|526.35|530.4|526.4|530.44|526.44|530.35|526.35|12
1617127130000|2021-03-30 17:58:50|530.39|526.39|530.41|526.41|530.41|526.41|530.38|526.38|9
1617127140000|2021-03-30 17:59:00|530.4|526.4|530.43|526.43|530.43|526.43|530.39|526.39|11
1617127160000|2021-03-30 17:59:20|530.42|526.42|530.39|526.39|530.43|526.43|530.39|526.39|5
1617127170000|2021-03-30 17:59:30|530.35|526.35|530.32|526.32|530.36|526.36|530.18|526.18|18
1617127180000|2021-03-30 17:59:40|530.3|526.3|530.34|526.34|530.34|526.34|530.26|526.26|8
1617127190000|2021-03-30 17:59:50|530.35|526.35|530.28|526.28|530.35|526.35|530.28|526.28|16
1617127200000|2021-03-30 18:00:00|530.29|526.29|530.17|526.17|530.35|526.35|530.17|526.17|17
1617127210000|2021-03-30 18:00:10|530.18|526.18|530.17|526.17|530.2|526.2|530.17|526.17|11
1617127220000|2021-03-30 18:00:20|530.15|526.15|530.02|526.02|530.15|526.15|530.02|526.02|20
1617127230000|2021-03-30 18:00:30|530.11|526.11|530.07|526.07|530.11|526.11|530.01|526.01|14
1617127240000|2021-03-30 18:00:40|529.98|525.98|530.22|526.22|530.22|526.22|529.96|525.96|26
1617127250000|2021-03-30 18:00:50|530.21|526.21|530.17|526.17|530.21|526.21|530.12|526.12|16
1617127260000|2021-03-30 18:01:00|530.16|526.16|530.18|526.18|530.18|526.18|530.12|526.12|9
1617127270000|2021-03-30 18:01:10|530.2|526.2|530.22|526.22|530.23|526.23|530.18|526.18|13
1617127280000|2021-03-30 18:01:20|530.27|526.27|530.4|526.4|530.47|526.47|530.26|526.26|15
1617127290000|2021-03-30 18:01:30|530.42|526.42|530.43|526.43|530.46|526.46|530.41|526.41|9
1617127300000|2021-03-30 18:01:40|530.42|526.42|530.43|526.43|530.46|526.46|530.42|526.42|5
1617127310000|2021-03-30 18:01:50|530.4|526.4|530.43|526.43|530.57|526.57|530.4|526.4|12
1617127320000|2021-03-30 18:02:00|530.44|526.44|530.43|526.43|530.55|526.55|530.39|526.39|13
1617127330000|2021-03-30 18:02:10|530.44|526.44|530.44|526.44|530.44|526.44|530.44|526.44|1
1617127350000|2021-03-30 18:02:30|530.5|526.5|530.54|526.54|530.54|526.54|530.49|526.49|5
1617127360000|2021-03-30 18:02:40|530.53|526.53|530.55|526.55|530.59|526.59|530.5|526.5|15
1617127370000|2021-03-30 18:02:50|530.54|526.54|530.67|526.67|530.67|526.67|530.54|526.54|3
1617127380000|2021-03-30 18:03:00|530.65|526.65|530.64|526.64|530.65|526.65|530.64|526.64|2
1617127390000|2021-03-30 18:03:10|530.65|526.65|530.64|526.64|530.65|526.65|530.63|526.63|4
1617127400000|2021-03-30 18:03:20|530.63|526.63|530.7|526.7|530.7|526.7|530.63|526.63|12
1617127410000|2021-03-30 18:03:30|530.69|526.69|530.73|526.73|530.73|526.73|530.68|526.68|8
1617127420000|2021-03-30 18:03:40|530.74|526.74|531.03|527.03|531.03|527.03|530.74|526.74|11
1617127430000|2021-03-30 18:03:50|531.02|527.02|530.99|526.99|531.02|527.02|530.96|526.96|3
1617127440000|2021-03-30 18:04:00|531|527|531.03|527.03|531.04|527.04|531|527|5
1617127450000|2021-03-30 18:04:10|530.97|526.97|531.11|527.11|531.11|527.11|530.97|526.97|12
1617127460000|2021-03-30 18:04:20|531.08|527.08|531.12|527.12|531.12|527.12|531|527|9
1617127470000|2021-03-30 18:04:30|531.13|527.13|531.11|527.11|531.13|527.13|531.1|527.1|5
1617127480000|2021-03-30 18:04:40|531.08|527.08|531.08|527.08|531.12|527.12|531.07|527.07|7
1617127490000|2021-03-30 18:04:50|531.09|527.09|531.17|527.17|531.18|527.18|531.09|527.09|8
1617127510000|2021-03-30 18:05:10|531.18|527.18|531.12|527.12|531.18|527.18|531.08|527.08|8
1617127520000|2021-03-30 18:05:20|531.15|527.15|531.16|527.16|531.16|527.16|531.15|527.15|4
1617127530000|2021-03-30 18:05:30|531.15|527.15|531.2|527.2|531.2|527.2|531.15|527.15|7
1617127540000|2021-03-30 18:05:40|531.17|527.17|531.34|527.34|531.34|527.34|531.17|527.17|5
1617127550000|2021-03-30 18:05:50|531.35|527.35|531.79|527.79|531.8|527.8|531.35|527.35|13
1617127560000|2021-03-30 18:06:00|531.78|527.78|531.89|527.89|531.89|527.89|531.77|527.77|10
1617127570000|2021-03-30 18:06:10|531.9|527.9|532.1|528.1|532.13|528.13|531.9|527.9|11
1617127580000|2021-03-30 18:06:20|532.11|528.11|532.19|528.19|532.19|528.19|532.11|528.11|9
1617127590000|2021-03-30 18:06:30|532.17|528.17|532.26|528.26|532.28|528.28|532.15|528.15|15
1617127600000|2021-03-30 18:06:40|532.24|528.24|532.28|528.28|532.31|528.31|532.24|528.24|17
1617127610000|2021-03-30 18:06:50|532.23|528.23|532.22|528.22|532.27|528.27|532.08|528.08|23
1617127620000|2021-03-30 18:07:00|532.26|528.26|532.26|528.26|532.46|528.46|532.09|528.09|26
1617127630000|2021-03-30 18:07:10|532.27|528.27|532.27|528.27|532.28|528.28|532.24|528.24|12
1617127640000|2021-03-30 18:07:20|532.25|528.25|532.41|528.41|532.52|528.52|532.24|528.24|18
1617127650000|2021-03-30 18:07:30|532.42|528.42|532.51|528.51|532.51|528.51|532.42|528.42|11
1617127660000|2021-03-30 18:07:40|532.5|528.5|532.75|528.75|532.75|528.75|532.5|528.5|15
1617127670000|2021-03-30 18:07:50|532.67|528.67|532.65|528.65|532.67|528.67|532.63|528.63|11
1617127680000|2021-03-30 18:08:00|532.66|528.66|532.61|528.61|532.68|528.68|532.6|528.6|7
1617127690000|2021-03-30 18:08:10|532.62|528.62|532.62|528.62|532.64|528.64|532.56|528.56|10
1617127700000|2021-03-30 18:08:20|532.61|528.61|532.99|528.99|533.09|529.09|532.61|528.61|30
1617127710000|2021-03-30 18:08:30|533|529|532.95|528.95|533.01|529.01|532.9|528.9|17
1617127720000|2021-03-30 18:08:40|532.94|528.94|532.99|528.99|533|529|532.91|528.91|17
1617127730000|2021-03-30 18:08:50|533|529|533.12|529.12|533.12|529.12|532.99|528.99|10
1617127740000|2021-03-30 18:09:00|533.14|529.14|533.37|529.37|533.37|529.37|533.05|529.05|15
1617127750000|2021-03-30 18:09:10|533.39|529.39|533.48|529.48|533.48|529.48|533.33|529.33|16
1617127760000|2021-03-30 18:09:20|533.47|529.47|533.61|529.61|533.63|529.63|533.47|529.47|15
1617127770000|2021-03-30 18:09:30|533.62|529.62|533.62|529.62|533.63|529.63|533.6|529.6|11
1617127780000|2021-03-30 18:09:40|533.63|529.63|533.68|529.68|533.71|529.71|533.63|529.63|28
1617127790000|2021-03-30 18:09:50|533.67|529.67|533.53|529.53|533.67|529.67|533.34|529.34|25
1617127800000|2021-03-30 18:10:00|533.5|529.5|533.58|529.58|533.58|529.58|533.47|529.47|13
1617127810000|2021-03-30 18:10:10|533.59|529.59|533.66|529.66|533.66|529.66|533.59|529.59|6
1617127820000|2021-03-30 18:10:20|533.67|529.67|533.61|529.61|533.67|529.67|533.41|529.41|18
1617127830000|2021-03-30 18:10:30|533.62|529.62|533.45|529.45|533.62|529.62|533.42|529.42|17
1617127840000|2021-03-30 18:10:40|533.46|529.46|533.3|529.3|533.56|529.56|533.29|529.29|26
1617127850000|2021-03-30 18:10:50|533.29|529.29|533.35|529.35|533.42|529.42|533.29|529.29|22
1617127860000|2021-03-30 18:11:00|533.34|529.34|533.34|529.34|533.38|529.38|533.3|529.3|17
1617127870000|2021-03-30 18:11:10|533.33|529.33|533.23|529.23|533.35|529.35|533.13|529.13|26
1617127880000|2021-03-30 18:11:20|533.2|529.2|533.11|529.11|533.27|529.27|533.02|529.02|20
1617127890000|2021-03-30 18:11:30|533.12|529.12|533.1|529.1|533.12|529.12|533.1|529.1|11
1617127900000|2021-03-30 18:11:40|533.11|529.11|533|529|533.11|529.11|532.94|528.94|13
1617127910000|2021-03-30 18:11:50|533.04|529.04|533.03|529.03|533.06|529.06|532.98|528.98|11
1617127920000|2021-03-30 18:12:00|532.98|528.98|533.02|529.02|533.03|529.03|532.98|528.98|4
1617127930000|2021-03-30 18:12:10|533.01|529.01|532.71|528.71|533.01|529.01|532.7|528.7|21
1617127940000|2021-03-30 18:12:20|532.75|528.75|532.95|528.95|533.02|529.02|532.75|528.75|17
1617127950000|2021-03-30 18:12:30|532.97|528.97|533.01|529.01|533.01|529.01|532.74|528.74|24
1617127960000|2021-03-30 18:12:40|532.99|528.99|533.03|529.03|533.05|529.05|532.89|528.89|16
1617127970000|2021-03-30 18:12:50|533.06|529.06|533.08|529.08|533.1|529.1|532.98|528.98|16
1617127980000|2021-03-30 18:13:00|533.1|529.1|533.31|529.31|533.32|529.32|533.09|529.09|14
1617127990000|2021-03-30 18:13:10|533.32|529.32|533.28|529.28|533.32|529.32|533.28|529.28|9
1617128000000|2021-03-30 18:13:20|533.15|529.15|533.25|529.25|533.26|529.26|533.15|529.15|4
1617128020000|2021-03-30 18:13:40|533.26|529.26|533.26|529.26|533.27|529.27|533.26|529.26|3
1617128030000|2021-03-30 18:13:50|533.27|529.27|533.26|529.26|533.27|529.27|533.26|529.26|2
1617128040000|2021-03-30 18:14:00|533.25|529.25|533.17|529.17|533.25|529.25|533.08|529.08|10
1617128050000|2021-03-30 18:14:10|533.16|529.16|533.14|529.14|533.16|529.16|533.1|529.1|8
1617128060000|2021-03-30 18:14:20|533.15|529.15|533.14|529.14|533.15|529.15|533.14|529.14|2
1617128070000|2021-03-30 18:14:30|533.13|529.13|533.05|529.05|533.15|529.15|533.05|529.05|15
1617128080000|2021-03-30 18:14:40|533.06|529.06|533.06|529.06|533.07|529.07|533.04|529.04|12
1617128090000|2021-03-30 18:14:50|533.05|529.05|533.04|529.04|533.11|529.11|533.03|529.03|21
1617128100000|2021-03-30 18:15:00|533.03|529.03|533.07|529.07|533.11|529.11|533.03|529.03|16
1617128110000|2021-03-30 18:15:10|533.06|529.06|533.1|529.1|533.1|529.1|533.06|529.06|5
1617128120000|2021-03-30 18:15:20|533.11|529.11|533.09|529.09|533.11|529.11|533.06|529.06|12
1617128130000|2021-03-30 18:15:30|533.08|529.08|533.09|529.09|533.09|529.09|533|529|15
1617128140000|2021-03-30 18:15:40|533.07|529.07|533.03|529.03|533.07|529.07|533.02|529.02|8
1617128150000|2021-03-30 18:15:50|533.05|529.05|533.01|529.01|533.06|529.06|533|529|10
1617128160000|2021-03-30 18:16:00|533|529|532.89|528.89|533.02|529.02|532.89|528.89|13
1617128170000|2021-03-30 18:16:10|532.88|528.88|532.88|528.88|532.93|528.93|532.88|528.88|11
1617128180000|2021-03-30 18:16:20|532.89|528.89|532.9|528.9|532.91|528.91|532.89|528.89|8
1617128190000|2021-03-30 18:16:30|532.88|528.88|532.89|528.89|532.89|528.89|532.88|528.88|8
1617128200000|2021-03-30 18:16:40|532.87|528.87|532.89|528.89|532.89|528.89|532.82|528.82|4
1617128210000|2021-03-30 18:16:50|532.87|528.87|532.98|528.98|532.98|528.98|532.85|528.85|6
1617128220000|2021-03-30 18:17:00|532.92|528.92|532.91|528.91|532.92|528.92|532.91|528.91|2
1617128240000|2021-03-30 18:17:20|532.92|528.92|532.64|528.64|532.92|528.92|532.64|528.64|3
1617128250000|2021-03-30 18:17:30|532.63|528.63|532.63|528.63|532.63|528.63|532.63|528.63|1
1617128260000|2021-03-30 18:17:40|532.68|528.68|532.75|528.75|532.78|528.78|532.68|528.68|11
1617128270000|2021-03-30 18:17:50|532.72|528.72|532.83|528.83|532.85|528.85|532.72|528.72|10
1617128280000|2021-03-30 18:18:00|532.84|528.84|532.82|528.82|532.84|528.84|532.8|528.8|9
1617128290000|2021-03-30 18:18:10|532.81|528.81|532.84|528.84|532.84|528.84|532.81|528.81|6
1617128300000|2021-03-30 18:18:20|532.83|528.83|532.82|528.82|532.83|528.83|532.82|528.82|2
1617128310000|2021-03-30 18:18:30|532.81|528.81|532.82|528.82|532.82|528.82|532.81|528.81|2
1617128320000|2021-03-30 18:18:40|532.81|528.81|532.84|528.84|532.84|528.84|532.81|528.81|4
1617128330000|2021-03-30 18:18:50|532.83|528.83|532.76|528.76|532.83|528.83|532.68|528.68|8
1617128340000|2021-03-30 18:19:00|532.77|528.77|532.79|528.79|532.79|528.79|532.76|528.76|5
1617128350000|2021-03-30 18:19:10|532.77|528.77|532.8|528.8|532.8|528.8|532.77|528.77|5
1617128360000|2021-03-30 18:19:20|532.82|528.82|532.81|528.81|532.82|528.82|532.8|528.8|5
1617128370000|2021-03-30 18:19:30|532.82|528.82|532.79|528.79|532.82|528.82|532.79|528.79|10
1617128380000|2021-03-30 18:19:40|532.8|528.8|532.79|528.79|532.8|528.8|532.79|528.79|4
1617128390000|2021-03-30 18:19:50|532.78|528.78|532.74|528.74|532.78|528.78|532.73|528.73|8
1617128400000|2021-03-30 18:20:00|532.73|528.73|532.75|528.75|532.75|528.75|532.73|528.73|9
1617128410000|2021-03-30 18:20:10|532.74|528.74|532.75|528.75|532.77|528.77|532.73|528.73|8
1617128420000|2021-03-30 18:20:20|532.74|528.74|532.7|528.7|532.74|528.74|532.7|528.7|8
1617128430000|2021-03-30 18:20:30|532.69|528.69|532.65|528.65|532.69|528.69|532.65|528.65|6
1617128440000|2021-03-30 18:20:40|532.64|528.64|532.61|528.61|532.7|528.7|532.61|528.61|19
1617128450000|2021-03-30 18:20:50|532.54|528.54|532.43|528.43|532.57|528.57|532.42|528.42|13
1617128460000|2021-03-30 18:21:00|532.44|528.44|532.5|528.5|532.5|528.5|532.44|528.44|5
1617128470000|2021-03-30 18:21:10|532.49|528.49|532.53|528.53|532.53|528.53|532.49|528.49|5
1617128480000|2021-03-30 18:21:20|532.52|528.52|532.52|528.52|532.53|528.53|532.52|528.52|3
1617128500000|2021-03-30 18:21:40|532.54|528.54|532.56|528.56|532.57|528.57|532.54|528.54|4
1617128510000|2021-03-30 18:21:50|532.57|528.57|532.57|528.57|532.57|528.57|532.57|528.57|1
1617128520000|2021-03-30 18:22:00|532.59|528.59|532.58|528.58|532.59|528.59|532.58|528.58|2
1617128530000|2021-03-30 18:22:10|532.59|528.59|532.59|528.59|532.59|528.59|532.58|528.58|5
1617128570000|2021-03-30 18:22:50|532.6|528.6|532.7|528.7|532.7|528.7|532.6|528.6|2
1617128580000|2021-03-30 18:23:00|532.71|528.71|532.65|528.65|532.71|528.71|532.65|528.65|11
1617128590000|2021-03-30 18:23:10|532.64|528.64|532.62|528.62|532.68|528.68|532.61|528.61|20
1617128600000|2021-03-30 18:23:20|532.63|528.63|532.65|528.65|532.65|528.65|532.62|528.62|5
1617128620000|2021-03-30 18:23:40|532.57|528.57|532.59|528.59|532.61|528.61|532.56|528.56|6
1617128630000|2021-03-30 18:23:50|532.57|528.57|532.54|528.54|532.58|528.58|532.54|528.54|10
1617128640000|2021-03-30 18:24:00|532.55|528.55|532.55|528.55|532.55|528.55|532.54|528.54|5
1617128650000|2021-03-30 18:24:10|532.56|528.56|532.53|528.53|532.56|528.56|532.53|528.53|8
1617128660000|2021-03-30 18:24:20|532.54|528.54|532.53|528.53|532.54|528.54|532.53|528.53|4
1617128670000|2021-03-30 18:24:30|532.54|528.54|532.5|528.5|532.54|528.54|532.44|528.44|8
1617128680000|2021-03-30 18:24:40|532.49|528.49|532.49|528.49|532.49|528.49|532.49|528.49|1
1617128690000|2021-03-30 18:24:50|532.5|528.5|532.47|528.47|532.5|528.5|532.47|528.47|5
1617128700000|2021-03-30 18:25:00|532.53|528.53|532.51|528.51|532.53|528.53|532.49|528.49|7
1617128710000|2021-03-30 18:25:10|532.5|528.5|532.49|528.49|532.5|528.5|532.49|528.49|2
1617128720000|2021-03-30 18:25:20|532.5|528.5|532.5|528.5|532.5|528.5|532.5|528.5|1
1617128730000|2021-03-30 18:25:30|532.49|528.49|532.49|528.49|532.51|528.51|532.4|528.4|8
1617128750000|2021-03-30 18:25:50|532.48|528.48|532.49|528.49|532.49|528.49|532.48|528.48|2
1617128760000|2021-03-30 18:26:00|532.56|528.56|532.62|528.62|532.62|528.62|532.55|528.55|5
1617128770000|2021-03-30 18:26:10|532.61|528.61|532.51|528.51|532.61|528.61|532.5|528.5|10
1617128780000|2021-03-30 18:26:20|532.53|528.53|532.52|528.52|532.53|528.53|532.52|528.52|6
1617128790000|2021-03-30 18:26:30|532.53|528.53|532.47|528.47|532.54|528.54|532.45|528.45|17
1617128800000|2021-03-30 18:26:40|532.48|528.48|532.44|528.44|532.54|528.54|532.44|528.44|13
1617128810000|2021-03-30 18:26:50|532.41|528.41|532.38|528.38|532.44|528.44|532.38|528.38|9
1617128820000|2021-03-30 18:27:00|532.39|528.39|532.43|528.43|532.43|528.43|532.37|528.37|12
1617128830000|2021-03-30 18:27:10|532.41|528.41|532.42|528.42|532.47|528.47|532.39|528.39|9
1617128840000|2021-03-30 18:27:20|532.41|528.41|532.4|528.4|532.45|528.45|532.38|528.38|7
1617128850000|2021-03-30 18:27:30|532.41|528.41|532.1|528.1|532.47|528.47|532.09|528.09|12
1617128860000|2021-03-30 18:27:40|532.11|528.11|532.24|528.24|532.24|528.24|532.09|528.09|12
1617128870000|2021-03-30 18:27:50|532.27|528.27|532.28|528.28|532.29|528.29|532.26|528.26|6
1617128880000|2021-03-30 18:28:00|532.29|528.29|532.31|528.31|532.31|528.31|532.29|528.29|3
1617128890000|2021-03-30 18:28:10|532.25|528.25|532.24|528.24|532.28|528.28|532.22|528.22|7
1617128900000|2021-03-30 18:28:20|532.25|528.25|532.39|528.39|532.39|528.39|532.24|528.24|10
1617128910000|2021-03-30 18:28:30|532.43|528.43|532.48|528.48|532.49|528.49|532.43|528.43|5
1617128920000|2021-03-30 18:28:40|532.47|528.47|532.35|528.35|532.47|528.47|532.34|528.34|11
1617128930000|2021-03-30 18:28:50|532.34|528.34|532.35|528.35|532.35|528.35|532.34|528.34|2
1617128940000|2021-03-30 18:29:00|532.4|528.4|532.4|528.4|532.41|528.41|532.4|528.4|3
1617128950000|2021-03-30 18:29:10|532.43|528.43|532.39|528.39|532.43|528.43|532.37|528.37|7
1617128960000|2021-03-30 18:29:20|532.4|528.4|532.37|528.37|532.4|528.4|532.37|528.37|4
1617128970000|2021-03-30 18:29:30|532.38|528.38|532.37|528.37|532.4|528.4|532.37|528.37|4
1617128990000|2021-03-30 18:29:50|532.36|528.36|532.36|528.36|532.36|528.36|532.36|528.36|1
1617129000000|2021-03-30 18:30:00|532.35|528.35|532.34|528.34|532.37|528.37|532.34|528.34|7
1617129010000|2021-03-30 18:30:10|532.35|528.35|532.34|528.34|532.37|528.37|532.33|528.33|5
1617129020000|2021-03-30 18:30:20|532.33|528.33|532.37|528.37|532.37|528.37|532.23|528.23|10
1617129030000|2021-03-30 18:30:30|532.34|528.34|532.33|528.33|532.35|528.35|532.3|528.3|11
1617129040000|2021-03-30 18:30:40|532.31|528.31|532.31|528.31|532.35|528.35|532.3|528.3|5
1617129050000|2021-03-30 18:30:50|532.32|528.32|532.31|528.31|532.45|528.45|532.31|528.31|15
1617129060000|2021-03-30 18:31:00|532.18|528.18|531.98|527.98|532.32|528.32|531.96|527.96|19
1617129070000|2021-03-30 18:31:10|531.97|527.97|531.89|527.89|532.02|528.02|531.88|527.88|11
1617129080000|2021-03-30 18:31:20|531.88|527.88|531.8|527.8|531.89|527.89|531.79|527.79|14
1617129090000|2021-03-30 18:31:30|531.81|527.81|531.88|527.88|531.88|527.88|531.79|527.79|13
1617129100000|2021-03-30 18:31:40|531.89|527.89|531.9|527.9|531.92|527.92|531.89|527.89|5
1617129110000|2021-03-30 18:31:50|531.91|527.91|531.92|527.92|531.92|527.92|531.88|527.88|5
1617129120000|2021-03-30 18:32:00|531.95|527.95|531.87|527.87|531.96|527.96|531.86|527.86|16
1617129130000|2021-03-30 18:32:10|531.88|527.88|531.83|527.83|531.88|527.88|531.82|527.82|10
1617129140000|2021-03-30 18:32:20|531.81|527.81|531.85|527.85|531.85|527.85|531.8|527.8|6
1617129150000|2021-03-30 18:32:30|531.84|527.84|531.58|527.58|531.84|527.84|531.58|527.58|17
1617129160000|2021-03-30 18:32:40|531.5|527.5|531.49|527.49|531.58|527.58|531.45|527.45|18
1617129170000|2021-03-30 18:32:50|531.3|527.3|531.12|527.12|531.69|527.69|531.01|527.01|23
1617129180000|2021-03-30 18:33:00|531.13|527.13|531.23|527.23|531.23|527.23|531.12|527.12|20
1617129190000|2021-03-30 18:33:10|531.24|527.24|531.47|527.47|531.48|527.48|531.09|527.09|22
1617129200000|2021-03-30 18:33:20|531.48|527.48|531.48|527.48|531.51|527.51|531.29|527.29|24
1617129210000|2021-03-30 18:33:30|531.35|527.35|531.21|527.21|531.35|527.35|531.15|527.15|27
1617129220000|2021-03-30 18:33:40|531.3|527.3|531.15|527.15|531.3|527.3|531.11|527.11|27
1617129230000|2021-03-30 18:33:50|531.16|527.16|531.38|527.38|531.39|527.39|531.16|527.16|18
1617129240000|2021-03-30 18:34:00|531.37|527.37|531.41|527.41|531.42|527.42|531.27|527.27|13
1617129250000|2021-03-30 18:34:10|531.35|527.35|531.29|527.29|531.37|527.37|531.28|527.28|16
1617129260000|2021-03-30 18:34:20|531.26|527.26|531.23|527.23|531.29|527.29|531.19|527.19|13
1617129270000|2021-03-30 18:34:30|531.22|527.22|531.12|527.12|531.22|527.22|531.11|527.11|5
1617129290000|2021-03-30 18:34:50|531.1|527.1|531.3|527.3|531.3|527.3|531.1|527.1|17
1617129300000|2021-03-30 18:35:00|531.31|527.31|531.33|527.33|531.38|527.38|531.3|527.3|10
1617129310000|2021-03-30 18:35:10|531.26|527.26|531.25|527.25|531.26|527.26|531.25|527.25|2
1617129320000|2021-03-30 18:35:20|531.26|527.26|531.31|527.31|531.34|527.34|531.25|527.25|15
1617129330000|2021-03-30 18:35:30|531.32|527.32|531.34|527.34|531.38|527.38|531.31|527.31|10
1617129340000|2021-03-30 18:35:40|531.41|527.41|531.38|527.38|531.41|527.41|531.38|527.38|7
1617129350000|2021-03-30 18:35:50|531.34|527.34|531.22|527.22|531.34|527.34|531.21|527.21|16
1617129360000|2021-03-30 18:36:00|531.12|527.12|531.35|527.35|531.42|527.42|531.12|527.12|19
1617129370000|2021-03-30 18:36:10|531.47|527.47|531.4|527.4|531.47|527.47|531.4|527.4|12
1617129380000|2021-03-30 18:36:20|531.41|527.41|531.4|527.4|531.41|527.41|531.39|527.39|12
1617129390000|2021-03-30 18:36:30|531.47|527.47|531.91|527.91|531.91|527.91|531.47|527.47|10
1617129400000|2021-03-30 18:36:40|531.92|527.92|531.97|527.97|531.99|527.99|531.92|527.92|10
1617129410000|2021-03-30 18:36:50|531.95|527.95|531.89|527.89|531.98|527.98|531.84|527.84|13
1617129420000|2021-03-30 18:37:00|531.91|527.91|532.11|528.11|532.15|528.15|531.91|527.91|23
1617129430000|2021-03-30 18:37:10|532.13|528.13|532.14|528.14|532.15|528.15|532.11|528.11|11
1617129440000|2021-03-30 18:37:20|532.12|528.12|532.03|528.03|532.19|528.19|532.03|528.03|14
1617129450000|2021-03-30 18:37:30|532.06|528.06|532.01|528.01|532.06|528.06|531.99|527.99|10
1617129460000|2021-03-30 18:37:40|532.02|528.02|531.93|527.93|532.02|528.02|531.93|527.93|7
1617129470000|2021-03-30 18:37:50|531.91|527.91|531.83|527.83|531.94|527.94|531.66|527.66|18
1617129480000|2021-03-30 18:38:00|531.82|527.82|531.83|527.83|531.89|527.89|531.66|527.66|24
1617129490000|2021-03-30 18:38:10|531.84|527.84|531.74|527.74|531.86|527.86|531.74|527.74|18
1617129500000|2021-03-30 18:38:20|531.69|527.69|531.7|527.7|531.7|527.7|531.68|527.68|6
1617129510000|2021-03-30 18:38:30|531.69|527.69|531.68|527.68|531.7|527.7|531.68|527.68|10
1617129520000|2021-03-30 18:38:40|531.67|527.67|531.69|527.69|531.72|527.72|531.67|527.67|7
1617129530000|2021-03-30 18:38:50|531.7|527.7|531.7|527.7|531.72|527.72|531.69|527.69|14
1617129540000|2021-03-30 18:39:00|531.69|527.69|531.88|527.88|531.88|527.88|531.69|527.69|14
1617129550000|2021-03-30 18:39:10|531.9|527.9|532.02|528.02|532.04|528.04|531.9|527.9|20
1617129560000|2021-03-30 18:39:20|532.08|528.08|532.07|528.07|532.08|528.08|532.05|528.05|9
1617129570000|2021-03-30 18:39:30|532.05|528.05|532.03|528.03|532.1|528.1|532.03|528.03|9
1617129580000|2021-03-30 18:39:40|532.01|528.01|531.94|527.94|532.01|528.01|531.94|527.94|10
1617129590000|2021-03-30 18:39:50|531.93|527.93|531.87|527.87|532|528|531.85|527.85|22
1617129600000|2021-03-30 18:40:00|531.91|527.91|531.78|527.78|531.91|527.91|531.78|527.78|8
1617129610000|2021-03-30 18:40:10|531.79|527.79|531.67|527.67|531.79|527.79|531.67|527.67|8
1617129620000|2021-03-30 18:40:20|531.68|527.68|531.69|527.69|531.74|527.74|531.67|527.67|12
1617129630000|2021-03-30 18:40:30|531.76|527.76|531.92|527.92|531.92|527.92|531.76|527.76|14
1617129640000|2021-03-30 18:40:40|531.87|527.87|531.87|527.87|531.91|527.91|531.86|527.86|15
1617129650000|2021-03-30 18:40:50|531.88|527.88|531.75|527.75|531.88|527.88|531.75|527.75|18
1617129660000|2021-03-30 18:41:00|531.81|527.81|531.95|527.95|531.95|527.95|531.81|527.81|19
1617129670000|2021-03-30 18:41:10|531.94|527.94|531.94|527.94|531.95|527.95|531.94|527.94|3
1617129680000|2021-03-30 18:41:20|531.95|527.95|531.96|527.96|531.96|527.96|531.94|527.94|3
1617129690000|2021-03-30 18:41:30|531.95|527.95|531.93|527.93|531.96|527.96|531.91|527.91|10
1617129700000|2021-03-30 18:41:40|531.94|527.94|531.94|527.94|531.95|527.95|531.93|527.93|7
1617129710000|2021-03-30 18:41:50|531.93|527.93|531.94|527.94|531.94|527.94|531.93|527.93|4
1617129720000|2021-03-30 18:42:00|531.93|527.93|531.89|527.89|531.94|527.94|531.84|527.84|13
1617129730000|2021-03-30 18:42:10|531.88|527.88|531.89|527.89|531.89|527.89|531.88|527.88|4
1617129740000|2021-03-30 18:42:20|531.88|527.88|531.87|527.87|531.89|527.89|531.87|527.87|11
1617129750000|2021-03-30 18:42:30|531.88|527.88|531.88|527.88|531.88|527.88|531.87|527.87|5
1617129760000|2021-03-30 18:42:40|531.87|527.87|531.88|527.88|531.89|527.89|531.87|527.87|8
1617129770000|2021-03-30 18:42:50|531.89|527.89|531.9|527.9|531.91|527.91|531.89|527.89|4
1617129780000|2021-03-30 18:43:00|531.91|527.91|531.9|527.9|531.91|527.91|531.9|527.9|2
1617129790000|2021-03-30 18:43:10|531.89|527.89|531.9|527.9|531.9|527.9|531.89|527.89|2
1617129800000|2021-03-30 18:43:20|531.89|527.89|531.82|527.82|531.89|527.89|531.82|527.82|5
1617129810000|2021-03-30 18:43:30|531.83|527.83|531.8|527.8|531.83|527.83|531.74|527.74|11
1617129820000|2021-03-30 18:43:40|531.81|527.81|531.85|527.85|531.85|527.85|531.81|527.81|4
1617129830000|2021-03-30 18:43:50|531.81|527.81|531.74|527.74|531.84|527.84|531.72|527.72|16
1617129840000|2021-03-30 18:44:00|531.73|527.73|531.73|527.73|531.74|527.74|531.69|527.69|11
1617129850000|2021-03-30 18:44:10|531.69|527.69|531.71|527.71|531.73|527.73|531.69|527.69|10
1617129860000|2021-03-30 18:44:20|531.74|527.74|531.78|527.78|531.78|527.78|531.69|527.69|10
1617129870000|2021-03-30 18:44:30|531.77|527.77|531.62|527.62|531.77|527.77|531.53|527.53|15
1617129880000|2021-03-30 18:44:40|531.61|527.61|531.54|527.54|531.61|527.61|531.54|527.54|14
1617129890000|2021-03-30 18:44:50|531.55|527.55|531.55|527.55|531.64|527.64|531.55|527.55|10
1617129900000|2021-03-30 18:45:00|531.56|527.56|531.84|527.84|531.84|527.84|531.56|527.56|23
1617129910000|2021-03-30 18:45:10|531.82|527.82|531.83|527.83|531.84|527.84|531.81|527.81|9
1617129920000|2021-03-30 18:45:20|531.84|527.84|531.9|527.9|531.9|527.9|531.84|527.84|7
1617129930000|2021-03-30 18:45:30|531.89|527.89|531.87|527.87|531.9|527.9|531.86|527.86|9
1617129940000|2021-03-30 18:45:40|531.9|527.9|531.88|527.88|531.91|527.91|531.88|527.88|9
1617129950000|2021-03-30 18:45:50|531.89|527.89|531.8|527.8|531.9|527.9|531.79|527.79|12
1617129960000|2021-03-30 18:46:00|531.83|527.83|531.81|527.81|531.83|527.83|531.81|527.81|5
1617129970000|2021-03-30 18:46:10|531.8|527.8|531.67|527.67|531.81|527.81|531.62|527.62|11
1617129980000|2021-03-30 18:46:20|531.68|527.68|531.7|527.7|531.8|527.8|531.68|527.68|21
1617129990000|2021-03-30 18:46:30|531.71|527.71|531.72|527.72|531.78|527.78|531.71|527.71|15
1617130000000|2021-03-30 18:46:40|531.76|527.76|531.77|527.77|531.77|527.77|531.67|527.67|19
1617130010000|2021-03-30 18:46:50|531.8|527.8|531.69|527.69|531.8|527.8|531.68|527.68|16
1617130020000|2021-03-30 18:47:00|531.66|527.66|531.66|527.66|531.71|527.71|531.63|527.63|28
1617130030000|2021-03-30 18:47:10|531.68|527.68|531.68|527.68|531.7|527.7|531.56|527.56|23
1617130040000|2021-03-30 18:47:20|531.6|527.6|531.62|527.62|531.65|527.65|531.54|527.54|21
1617130050000|2021-03-30 18:47:30|531.56|527.56|531.61|527.61|531.64|527.64|531.55|527.55|21
1617130060000|2021-03-30 18:47:40|531.64|527.64|531.67|527.67|531.67|527.67|531.6|527.6|13
1617130070000|2021-03-30 18:47:50|531.68|527.68|531.68|527.68|531.68|527.68|531.68|527.68|1
1617130080000|2021-03-30 18:48:00|531.74|527.74|531.78|527.78|531.78|527.78|531.7|527.7|14
1617130090000|2021-03-30 18:48:10|531.77|527.77|531.65|527.65|531.77|527.77|531.65|527.65|14
1617130100000|2021-03-30 18:48:20|531.66|527.66|531.69|527.69|531.72|527.72|531.65|527.65|16
1617130110000|2021-03-30 18:48:30|531.68|527.68|531.66|527.66|531.68|527.68|531.65|527.65|10
1617130120000|2021-03-30 18:48:40|531.65|527.65|531.67|527.67|531.73|527.73|531.65|527.65|15
1617130130000|2021-03-30 18:48:50|531.66|527.66|531.74|527.74|531.74|527.74|531.65|527.65|14
1617130140000|2021-03-30 18:49:00|531.75|527.75|531.74|527.74|531.75|527.75|531.68|527.68|17
1617130150000|2021-03-30 18:49:10|531.73|527.73|531.6|527.6|531.74|527.74|531.59|527.59|15
1617130160000|2021-03-30 18:49:20|531.59|527.59|531.59|527.59|531.59|527.59|531.58|527.58|3
1617130170000|2021-03-30 18:49:30|531.6|527.6|531.47|527.47|531.76|527.76|531.44|527.44|19
1617130180000|2021-03-30 18:49:40|531.43|527.43|531.52|527.52|531.52|527.52|531.43|527.43|8
1617130190000|2021-03-30 18:49:50|531.54|527.54|531.55|527.55|531.55|527.55|531.49|527.49|4
1617130200000|2021-03-30 18:50:00|531.5|527.5|531.3|527.3|531.5|527.5|531.29|527.29|15
1617130210000|2021-03-30 18:50:10|531.31|527.31|531.11|527.11|531.42|527.42|531.11|527.11|16
1617130220000|2021-03-30 18:50:20|531.1|527.1|531.23|527.23|531.25|527.25|531.09|527.09|18
1617130230000|2021-03-30 18:50:30|531.25|527.25|531.11|527.11|531.25|527.25|531.1|527.1|23
1617130240000|2021-03-30 18:50:40|531.13|527.13|531.16|527.16|531.21|527.21|531.12|527.12|16
1617130250000|2021-03-30 18:50:50|531.1|527.1|531.12|527.12|531.23|527.23|531.1|527.1|9
1617130260000|2021-03-30 18:51:00|531.18|527.18|531.12|527.12|531.25|527.25|531.12|527.12|12
1617130270000|2021-03-30 18:51:10|531.15|527.15|530.99|526.99|531.18|527.18|530.96|526.96|22
1617130280000|2021-03-30 18:51:20|531|527|530.85|526.85|531.06|527.06|530.83|526.83|21
1617130290000|2021-03-30 18:51:30|530.87|526.87|530.86|526.86|530.89|526.89|530.85|526.85|14
1617130300000|2021-03-30 18:51:40|530.85|526.85|530.66|526.66|530.85|526.85|530.66|526.66|3
1617130310000|2021-03-30 18:51:50|530.65|526.65|530.81|526.81|530.86|526.86|530.65|526.65|16
1617130320000|2021-03-30 18:52:00|530.78|526.78|530.62|526.62|530.78|526.78|530.59|526.59|15
1617130330000|2021-03-30 18:52:10|530.66|526.66|530.78|526.78|530.79|526.79|530.66|526.66|9
1617130340000|2021-03-30 18:52:20|530.79|526.79|530.81|526.81|530.87|526.87|530.79|526.79|19
1617130350000|2021-03-30 18:52:30|530.8|526.8|530.96|526.96|530.96|526.96|530.79|526.79|18
1617130360000|2021-03-30 18:52:40|530.94|526.94|530.88|526.88|530.98|526.98|530.86|526.86|18
1617130370000|2021-03-30 18:52:50|530.87|526.87|531.02|527.02|531.05|527.05|530.87|526.87|12
1617130380000|2021-03-30 18:53:00|531.04|527.04|531.03|527.03|531.05|527.05|531.03|527.03|6
1617130390000|2021-03-30 18:53:10|531.04|527.04|530.94|526.94|531.04|527.04|530.94|526.94|12
1617130400000|2021-03-30 18:53:20|530.9|526.9|530.94|526.94|530.94|526.94|530.9|526.9|8
1617130410000|2021-03-30 18:53:30|530.95|526.95|530.97|526.97|530.97|526.97|530.94|526.94|4
1617130420000|2021-03-30 18:53:40|530.98|526.98|530.93|526.93|531|527|530.92|526.92|10
1617130430000|2021-03-30 18:53:50|530.95|526.95|530.96|526.96|530.98|526.98|530.95|526.95|6
1617130440000|2021-03-30 18:54:00|530.97|526.97|530.97|526.97|530.97|526.97|530.97|526.97|1
1617130450000|2021-03-30 18:54:10|530.94|526.94|530.77|526.77|530.94|526.94|530.75|526.75|8
1617130460000|2021-03-30 18:54:20|530.76|526.76|530.8|526.8|530.8|526.8|530.76|526.76|6
1617130470000|2021-03-30 18:54:30|530.76|526.76|530.75|526.75|530.79|526.79|530.72|526.72|12
1617130480000|2021-03-30 18:54:40|530.74|526.74|530.72|526.72|530.76|526.76|530.7|526.7|12
1617130490000|2021-03-30 18:54:50|530.74|526.74|530.77|526.77|530.77|526.77|530.66|526.66|9
1617130500000|2021-03-30 18:55:00|530.79|526.79|530.6|526.6|530.79|526.79|530.6|526.6|15
1617130510000|2021-03-30 18:55:10|530.61|526.61|530.6|526.6|530.64|526.64|530.6|526.6|7
1617130520000|2021-03-30 18:55:20|530.58|526.58|530.53|526.53|530.6|526.6|530.51|526.51|16
1617130530000|2021-03-30 18:55:30|530.52|526.52|530.5|526.5|530.53|526.53|530.47|526.47|11
1617130540000|2021-03-30 18:55:40|530.48|526.48|530.29|526.29|530.48|526.48|530.27|526.27|16
1617130550000|2021-03-30 18:55:50|530.27|526.27|530.28|526.28|530.28|526.28|530.17|526.17|27
1617130560000|2021-03-30 18:56:00|530.26|526.26|530.29|526.29|530.32|526.32|530.25|526.25|20
1617130570000|2021-03-30 18:56:10|530.28|526.28|530.26|526.26|530.29|526.29|530.26|526.26|4
1617130580000|2021-03-30 18:56:20|530.27|526.27|530.27|526.27|530.3|526.3|530.27|526.27|7
1617130590000|2021-03-30 18:56:30|530.18|526.18|530.22|526.22|530.24|526.24|530.13|526.13|20
1617130600000|2021-03-30 18:56:40|530.23|526.23|530.3|526.3|530.3|526.3|530.22|526.22|16
1617130610000|2021-03-30 18:56:50|530.31|526.31|530.49|526.49|530.49|526.49|530.31|526.31|7
1617130620000|2021-03-30 18:57:00|530.48|526.48|530.44|526.44|530.49|526.49|530.44|526.44|15
1617130630000|2021-03-30 18:57:10|530.41|526.41|530.36|526.36|530.42|526.42|530.32|526.32|19
1617130640000|2021-03-30 18:57:20|530.37|526.37|530.36|526.36|530.37|526.37|530.36|526.36|2
1617130650000|2021-03-30 18:57:30|530.37|526.37|530.35|526.35|530.4|526.4|530.28|526.28|17
1617130660000|2021-03-30 18:57:40|530.34|526.34|530.31|526.31|530.36|526.36|530.31|526.31|12
1617130670000|2021-03-30 18:57:50|530.32|526.32|530.29|526.29|530.33|526.33|530.29|526.29|9
1617130680000|2021-03-30 18:58:00|530.28|526.28|530.27|526.27|530.28|526.28|530.22|526.22|6
1617130690000|2021-03-30 18:58:10|530.26|526.26|530.43|526.43|530.43|526.43|530.26|526.26|15
1617130700000|2021-03-30 18:58:20|530.44|526.44|530.47|526.47|530.47|526.47|530.4|526.4|7
1617130710000|2021-03-30 18:58:30|530.48|526.48|530.47|526.47|530.48|526.48|530.47|526.47|2
1617130720000|2021-03-30 18:58:40|530.48|526.48|530.47|526.47|530.48|526.48|530.47|526.47|2
1617130730000|2021-03-30 18:58:50|530.48|526.48|530.53|526.53|530.54|526.54|530.47|526.47|7
1617130740000|2021-03-30 18:59:00|530.54|526.54|530.41|526.41|530.54|526.54|530.35|526.35|19
1617130750000|2021-03-30 18:59:10|530.45|526.45|530.48|526.48|530.49|526.49|530.45|526.45|4
1617130760000|2021-03-30 18:59:20|530.49|526.49|530.51|526.51|530.51|526.51|530.48|526.48|6
1617130770000|2021-03-30 18:59:30|530.52|526.52|530.5|526.5|530.54|526.54|530.47|526.47|6
1617130780000|2021-03-30 18:59:40|530.51|526.51|530.6|526.6|530.61|526.61|530.51|526.51|6
1617130790000|2021-03-30 18:59:50|530.61|526.61|530.6|526.6|530.61|526.61|530.6|526.6|4
1617130800000|2021-03-30 19:00:00|530.57|526.57|530.48|526.48|530.57|526.57|530.41|526.41|12
1617130810000|2021-03-30 19:00:10|530.47|526.47|530.45|526.45|530.47|526.47|530.41|526.41|7
1617130820000|2021-03-30 19:00:20|530.41|526.41|530.36|526.36|530.41|526.41|530.36|526.36|6
1617130830000|2021-03-30 19:00:30|530.37|526.37|530.39|526.39|530.42|526.42|530.24|526.24|9
1617130840000|2021-03-30 19:00:40|530.38|526.38|530.33|526.33|530.4|526.4|530.33|526.33|15
1617130850000|2021-03-30 19:00:50|530.31|526.31|530.31|526.31|530.32|526.32|530.3|526.3|6
1617130860000|2021-03-30 19:01:00|530.27|526.27|530.64|526.64|530.64|526.64|530.26|526.26|17
1617130870000|2021-03-30 19:01:10|530.65|526.65|530.45|526.45|530.65|526.65|530.32|526.32|23
1617130880000|2021-03-30 19:01:20|530.41|526.41|530.38|526.38|530.45|526.45|530.37|526.37|15
1617130890000|2021-03-30 19:01:30|530.39|526.39|530.35|526.35|530.4|526.4|530.34|526.34|21
1617130900000|2021-03-30 19:01:40|530.36|526.36|530.35|526.35|530.37|526.37|530.32|526.32|14
1617130910000|2021-03-30 19:01:50|530.36|526.36|530.36|526.36|530.37|526.37|530.32|526.32|10
1617130920000|2021-03-30 19:02:00|530.35|526.35|530.3|526.3|530.36|526.36|530.28|526.28|9
1617130930000|2021-03-30 19:02:10|530.31|526.31|530.37|526.37|530.37|526.37|530.3|526.3|6
1617130940000|2021-03-30 19:02:20|530.33|526.33|530.33|526.33|530.34|526.34|530.31|526.31|6
1617130950000|2021-03-30 19:02:30|530.32|526.32|530.37|526.37|530.38|526.38|530.32|526.32|13
1617130960000|2021-03-30 19:02:40|530.33|526.33|530.38|526.38|530.38|526.38|530.33|526.33|9
1617130970000|2021-03-30 19:02:50|530.39|526.39|530.39|526.39|530.39|526.39|530.38|526.38|3
1617130980000|2021-03-30 19:03:00|530.4|526.4|530.38|526.38|530.4|526.4|530.37|526.37|6
1617130990000|2021-03-30 19:03:10|530.35|526.35|530.36|526.36|530.36|526.36|530.35|526.35|2
1617131000000|2021-03-30 19:03:20|530.37|526.37|530.37|526.37|530.38|526.38|530.36|526.36|7
1617131010000|2021-03-30 19:03:30|530.38|526.38|530.37|526.37|530.38|526.38|530.37|526.37|2
1617131020000|2021-03-30 19:03:40|530.4|526.4|530.39|526.39|530.4|526.4|530.39|526.39|2
1617131040000|2021-03-30 19:04:00|530.4|526.4|530.4|526.4|530.4|526.4|530.38|526.38|5
1617131050000|2021-03-30 19:04:10|530.41|526.41|530.4|526.4|530.41|526.41|530.4|526.4|4
1617131060000|2021-03-30 19:04:20|530.41|526.41|530.62|526.62|530.62|526.62|530.41|526.41|15
1617131070000|2021-03-30 19:04:30|530.64|526.64|530.65|526.65|530.65|526.65|530.61|526.61|6
1617131080000|2021-03-30 19:04:40|530.68|526.68|530.94|526.94|530.98|526.98|530.65|526.65|15
1617131090000|2021-03-30 19:04:50|530.95|526.95|531.02|527.02|531.04|527.04|530.95|526.95|6
1617131100000|2021-03-30 19:05:00|531.05|527.05|531.02|527.02|531.05|527.05|531.02|527.02|11
1617131110000|2021-03-30 19:05:10|531.04|527.04|531.01|527.01|531.04|527.04|531.01|527.01|3
1617131120000|2021-03-30 19:05:20|531.02|527.02|530.84|526.84|531.02|527.02|530.83|526.83|11
1617131130000|2021-03-30 19:05:30|530.86|526.86|530.86|526.86|530.86|526.86|530.82|526.82|13
1617131140000|2021-03-30 19:05:40|530.84|526.84|530.82|526.82|530.86|526.86|530.82|526.82|7
1617131150000|2021-03-30 19:05:50|530.83|526.83|530.83|526.83|530.83|526.83|530.82|526.82|5
1617131160000|2021-03-30 19:06:00|530.82|526.82|530.73|526.73|530.82|526.82|530.73|526.73|8
1617131170000|2021-03-30 19:06:10|530.74|526.74|530.73|526.73|530.74|526.74|530.73|526.73|2
1617131180000|2021-03-30 19:06:20|530.72|526.72|530.72|526.72|530.75|526.75|530.72|526.72|16
1617131190000|2021-03-30 19:06:30|530.73|526.73|530.69|526.69|530.74|526.74|530.69|526.69|9
1617131200000|2021-03-30 19:06:40|530.7|526.7|530.7|526.7|530.72|526.72|530.69|526.69|10
1617131210000|2021-03-30 19:06:50|530.72|526.72|530.7|526.7|530.72|526.72|530.69|526.69|8
1617131220000|2021-03-30 19:07:00|530.69|526.69|530.73|526.73|530.73|526.73|530.69|526.69|11
1617131230000|2021-03-30 19:07:10|530.74|526.74|530.71|526.71|530.76|526.76|530.71|526.71|6
1617131240000|2021-03-30 19:07:20|530.73|526.73|530.78|526.78|530.78|526.78|530.73|526.73|8
1617131250000|2021-03-30 19:07:30|530.74|526.74|530.86|526.86|530.86|526.86|530.74|526.74|5
1617131260000|2021-03-30 19:07:40|530.85|526.85|530.87|526.87|530.9|526.9|530.85|526.85|10
1617131270000|2021-03-30 19:07:50|530.88|526.88|530.88|526.88|530.88|526.88|530.87|526.87|5
1617131280000|2021-03-30 19:08:00|530.87|526.87|530.87|526.87|530.89|526.89|530.87|526.87|3
1617131300000|2021-03-30 19:08:20|530.88|526.88|530.9|526.9|530.9|526.9|530.88|526.88|3
1617131310000|2021-03-30 19:08:30|530.86|526.86|531.26|527.26|531.31|527.31|530.86|526.86|13
1617131320000|2021-03-30 19:08:40|531.27|527.27|531.29|527.29|531.29|527.29|531.25|527.25|7
1617131340000|2021-03-30 19:09:00|531.33|527.33|531.34|527.34|531.39|527.39|531.33|527.33|6
1617131350000|2021-03-30 19:09:10|531.35|527.35|531.41|527.41|531.41|527.41|531.35|527.35|13
1617131360000|2021-03-30 19:09:20|531.42|527.42|531.5|527.5|531.53|527.53|531.42|527.42|12
1617131370000|2021-03-30 19:09:30|531.49|527.49|531.44|527.44|531.49|527.49|531.41|527.41|17
1617131380000|2021-03-30 19:09:40|531.47|527.47|531.61|527.61|531.62|527.62|531.43|527.43|15
1617131390000|2021-03-30 19:09:50|531.63|527.63|531.58|527.58|531.63|527.63|531.58|527.58|5
1617131400000|2021-03-30 19:10:00|531.56|527.56|531.47|527.47|531.56|527.56|531.47|527.47|9
1617131410000|2021-03-30 19:10:10|531.5|527.5|531.5|527.5|531.5|527.5|531.47|527.47|7
1617131420000|2021-03-30 19:10:20|531.47|527.47|531.33|527.33|531.49|527.49|531.3|527.3|13
1617131430000|2021-03-30 19:10:30|531.27|527.27|531.24|527.24|531.28|527.28|531.21|527.21|11
1617131440000|2021-03-30 19:10:40|531.26|527.26|531.24|527.24|531.27|527.27|531.22|527.22|10
1617131450000|2021-03-30 19:10:50|531.23|527.23|531.19|527.19|531.25|527.25|531.17|527.17|15
1617131460000|2021-03-30 19:11:00|531.22|527.22|531.3|527.3|531.3|527.3|531.22|527.22|9
1617131470000|2021-03-30 19:11:10|531.27|527.27|531.22|527.22|531.28|527.28|531.22|527.22|8
1617131480000|2021-03-30 19:11:20|531.24|527.24|531.14|527.14|531.24|527.24|531.12|527.12|16
1617131490000|2021-03-30 19:11:30|531.15|527.15|531.14|527.14|531.18|527.18|531.14|527.14|16
1617131500000|2021-03-30 19:11:40|531.15|527.15|531.17|527.17|531.2|527.2|531.14|527.14|15
1617131510000|2021-03-30 19:11:50|531.19|527.19|531.07|527.07|531.2|527.2|531.06|527.06|6
1617131520000|2021-03-30 19:12:00|531.08|527.08|531.08|527.08|531.1|527.1|531.06|527.06|6
1617131530000|2021-03-30 19:12:10|531.1|527.1|531.08|527.08|531.1|527.1|531.08|527.08|5
1617131540000|2021-03-30 19:12:20|531.07|527.07|531.07|527.07|531.07|527.07|531.06|527.06|3
1617131550000|2021-03-30 19:12:30|531.08|527.08|531.06|527.06|531.09|527.09|531.06|527.06|8
1617131560000|2021-03-30 19:12:40|531.07|527.07|530.83|526.83|531.07|527.07|530.82|526.82|17
1617131570000|2021-03-30 19:12:50|530.82|526.82|530.7|526.7|530.85|526.85|530.67|526.67|14
1617131580000|2021-03-30 19:13:00|530.71|526.71|530.72|526.72|530.72|526.72|530.71|526.71|6
1617131590000|2021-03-30 19:13:10|530.71|526.71|530.63|526.63|530.72|526.72|530.6|526.6|14
1617131600000|2021-03-30 19:13:20|530.62|526.62|530.54|526.54|530.65|526.65|530.54|526.54|12
1617131610000|2021-03-30 19:13:30|530.53|526.53|530.66|526.66|530.66|526.66|530.53|526.53|21
1617131620000|2021-03-30 19:13:40|530.68|526.68|530.67|526.67|530.69|526.69|530.66|526.66|10
1617131630000|2021-03-30 19:13:50|530.68|526.68|530.76|526.76|530.76|526.76|530.68|526.68|8
1617131640000|2021-03-30 19:14:00|530.74|526.74|530.55|526.55|530.74|526.74|530.55|526.55|9
1617131650000|2021-03-30 19:14:10|530.56|526.56|530.54|526.54|530.58|526.58|530.54|526.54|12
1617131660000|2021-03-30 19:14:20|530.65|526.65|530.73|526.73|530.74|526.74|530.65|526.65|16
1617131670000|2021-03-30 19:14:30|530.71|526.71|530.68|526.68|530.73|526.73|530.61|526.61|23
1617131680000|2021-03-30 19:14:40|530.67|526.67|530.71|526.71|530.74|526.74|530.67|526.67|7
1617131690000|2021-03-30 19:14:50|530.72|526.72|530.72|526.72|530.75|526.75|530.71|526.71|9
1617131700000|2021-03-30 19:15:00|530.8|526.8|530.98|526.98|530.98|526.98|530.78|526.78|17
1617131710000|2021-03-30 19:15:10|531.05|527.05|531.17|527.17|531.18|527.18|531.05|527.05|16
1617131720000|2021-03-30 19:15:20|531.16|527.16|531.18|527.18|531.19|527.19|531.16|527.16|8
1617131730000|2021-03-30 19:15:30|531.19|527.19|531.27|527.27|531.29|527.29|531.19|527.19|21
1617131740000|2021-03-30 19:15:40|531.25|527.25|531.25|527.25|531.28|527.28|531.25|527.25|21
1617131750000|2021-03-30 19:15:50|531.26|527.26|531.27|527.27|531.28|527.28|531.26|527.26|6
1617131760000|2021-03-30 19:16:00|531.28|527.28|531.21|527.21|531.34|527.34|531.21|527.21|15
1617131770000|2021-03-30 19:16:10|531.31|527.31|531.3|527.3|531.31|527.31|531.27|527.27|8
1617131780000|2021-03-30 19:16:20|531.29|527.29|531.3|527.3|531.3|527.3|531.29|527.29|4
1617131790000|2021-03-30 19:16:30|531.29|527.29|531.3|527.3|531.3|527.3|531.29|527.29|8
1617131800000|2021-03-30 19:16:40|531.29|527.29|531.33|527.33|531.33|527.33|531.29|527.29|4
1617131810000|2021-03-30 19:16:50|531.34|527.34|531.35|527.35|531.35|527.35|531.34|527.34|4
1617131820000|2021-03-30 19:17:00|531.33|527.33|531.3|527.3|531.33|527.33|531.29|527.29|8
1617131830000|2021-03-30 19:17:10|531.29|527.29|531.29|527.29|531.3|527.3|531.28|527.28|5
1617131840000|2021-03-30 19:17:20|531.3|527.3|531.3|527.3|531.3|527.3|531.29|527.29|7
1617131850000|2021-03-30 19:17:30|531.24|527.24|531.2|527.2|531.26|527.26|531.19|527.19|21
1617131860000|2021-03-30 19:17:40|531.21|527.21|531.2|527.2|531.21|527.21|531.19|527.19|3
1617131870000|2021-03-30 19:17:50|531.21|527.21|531.21|527.21|531.21|527.21|531.2|527.2|7
1617131880000|2021-03-30 19:18:00|531.2|527.2|531.21|527.21|531.21|527.21|531.19|527.19|8
1617131890000|2021-03-30 19:18:10|531.2|527.2|531.21|527.21|531.21|527.21|531.2|527.2|2
1617131900000|2021-03-30 19:18:20|531.2|527.2|531.21|527.21|531.21|527.21|531.2|527.2|6
1617131910000|2021-03-30 19:18:30|531.2|527.2|531.04|527.04|531.21|527.21|531.02|527.02|17
1617131920000|2021-03-30 19:18:40|531.03|527.03|530.89|526.89|531.03|527.03|530.86|526.86|12
1617131930000|2021-03-30 19:18:50|530.87|526.87|530.73|526.73|530.89|526.89|530.73|526.73|14
1617131940000|2021-03-30 19:19:00|530.75|526.75|530.86|526.86|530.88|526.88|530.73|526.73|16
1617131950000|2021-03-30 19:19:10|530.87|526.87|530.86|526.86|530.87|526.87|530.85|526.85|9
1617131960000|2021-03-30 19:19:20|530.85|526.85|530.8|526.8|530.85|526.85|530.73|526.73|11
1617131970000|2021-03-30 19:19:30|530.81|526.81|530.86|526.86|530.91|526.91|530.79|526.79|12
1617131980000|2021-03-30 19:19:40|530.87|526.87|530.87|526.87|530.9|526.9|530.86|526.86|16
1617131990000|2021-03-30 19:19:50|530.9|526.9|530.97|526.97|530.97|526.97|530.88|526.88|7
1617132000000|2021-03-30 19:20:00|530.99|526.99|531.28|527.28|531.35|527.35|530.99|526.99|20
1617132010000|2021-03-30 19:20:10|531.27|527.27|531.41|527.41|531.41|527.41|531.27|527.27|8
1617132020000|2021-03-30 19:20:20|531.4|527.4|531.45|527.45|531.45|527.45|531.4|527.4|7
1617132030000|2021-03-30 19:20:30|531.44|527.44|531.42|527.42|531.44|527.44|531.42|527.42|6
1617132040000|2021-03-30 19:20:40|531.44|527.44|531.43|527.43|531.44|527.44|531.42|527.42|6
1617132050000|2021-03-30 19:20:50|531.42|527.42|531.45|527.45|531.45|527.45|531.42|527.42|8
1617132060000|2021-03-30 19:21:00|531.44|527.44|531.41|527.41|531.45|527.45|531.4|527.4|5
1617132070000|2021-03-30 19:21:10|531.45|527.45|531.43|527.43|531.46|527.46|531.42|527.42|13
1617132080000|2021-03-30 19:21:20|531.42|527.42|531.41|527.41|531.43|527.43|531.4|527.4|4
1617132090000|2021-03-30 19:21:30|531.42|527.42|531.41|527.41|531.42|527.42|531.32|527.32|11
1617132100000|2021-03-30 19:21:40|531.42|527.42|531.4|527.4|531.43|527.43|531.39|527.39|6
1617132110000|2021-03-30 19:21:50|531.42|527.42|531.41|527.41|531.44|527.44|531.39|527.39|16
1617132120000|2021-03-30 19:22:00|531.42|527.42|531.42|527.42|531.46|527.46|531.41|527.41|10
1617132130000|2021-03-30 19:22:10|531.41|527.41|531.4|527.4|531.44|527.44|531.38|527.38|15
1617132140000|2021-03-30 19:22:20|531.41|527.41|531.44|527.44|531.45|527.45|531.41|527.41|11
1617132150000|2021-03-30 19:22:30|531.45|527.45|531.46|527.46|531.46|527.46|531.45|527.45|6
1617132160000|2021-03-30 19:22:40|531.45|527.45|531.43|527.43|531.46|527.46|531.42|527.42|13
1617132170000|2021-03-30 19:22:50|531.42|527.42|531.42|527.42|531.42|527.42|531.42|527.42|1
1617132180000|2021-03-30 19:23:00|531.44|527.44|531.63|527.63|531.64|527.64|531.43|527.43|10
1617132190000|2021-03-30 19:23:10|531.64|527.64|531.63|527.63|531.64|527.64|531.62|527.62|6
1617132200000|2021-03-30 19:23:20|531.64|527.64|531.62|527.62|531.66|527.66|531.61|527.61|12
1617132210000|2021-03-30 19:23:30|531.61|527.61|531.65|527.65|531.65|527.65|531.61|527.61|7
1617132220000|2021-03-30 19:23:40|531.66|527.66|531.65|527.65|531.66|527.66|531.65|527.65|2
1617132230000|2021-03-30 19:23:50|531.66|527.66|531.71|527.71|531.74|527.74|531.66|527.66|9
1617132240000|2021-03-30 19:24:00|531.73|527.73|531.73|527.73|531.73|527.73|531.71|527.71|7
1617132250000|2021-03-30 19:24:10|531.71|527.71|531.66|527.66|531.73|527.73|531.65|527.65|9
1617132260000|2021-03-30 19:24:20|531.68|527.68|531.76|527.76|531.76|527.76|531.68|527.68|6
1617132270000|2021-03-30 19:24:30|531.77|527.77|531.79|527.79|531.79|527.79|531.77|527.77|7
1617132280000|2021-03-30 19:24:40|531.78|527.78|531.78|527.78|531.78|527.78|531.73|527.73|9
1617132290000|2021-03-30 19:24:50|531.77|527.77|531.78|527.78|531.78|527.78|531.76|527.76|12
1617132300000|2021-03-30 19:25:00|531.77|527.77|531.72|527.72|531.78|527.78|531.7|527.7|8
1617132310000|2021-03-30 19:25:10|531.74|527.74|531.74|527.74|531.74|527.74|531.73|527.73|3
1617132330000|2021-03-30 19:25:30|531.75|527.75|531.76|527.76|531.76|527.76|531.75|527.75|2
1617132340000|2021-03-30 19:25:40|531.77|527.77|531.77|527.77|531.77|527.77|531.77|527.77|1
1617132350000|2021-03-30 19:25:50|531.78|527.78|531.77|527.77|531.78|527.78|531.77|527.77|2
1617132360000|2021-03-30 19:26:00|531.78|527.78|531.78|527.78|531.78|527.78|531.78|527.78|1
1617132370000|2021-03-30 19:26:10|531.76|527.76|531.78|527.78|531.78|527.78|531.76|527.76|3
1617132400000|2021-03-30 19:26:40|531.75|527.75|531.73|527.73|531.75|527.75|531.73|527.73|2
1617132410000|2021-03-30 19:26:50|531.74|527.74|531.74|527.74|531.74|527.74|531.73|527.73|7
1617132420000|2021-03-30 19:27:00|531.73|527.73|531.76|527.76|531.76|527.76|531.71|527.71|6
1617132430000|2021-03-30 19:27:10|531.77|527.77|531.82|527.82|531.85|527.85|531.77|527.77|12
1617132440000|2021-03-30 19:27:20|531.81|527.81|531.82|527.82|531.82|527.82|531.81|527.81|2
1617132460000|2021-03-30 19:27:40|531.78|527.78|531.78|527.78|531.78|527.78|531.78|527.78|1
1617132470000|2021-03-30 19:27:50|531.79|527.79|531.92|527.92|531.98|527.98|531.79|527.79|8
1617132480000|2021-03-30 19:28:00|531.93|527.93|531.96|527.96|531.96|527.96|531.92|527.92|5
1617132490000|2021-03-30 19:28:10|531.94|527.94|531.95|527.95|531.95|527.95|531.94|527.94|2
1617132510000|2021-03-30 19:28:30|531.94|527.94|531.95|527.95|531.95|527.95|531.94|527.94|2
1617132540000|2021-03-30 19:29:00|531.96|527.96|531.96|527.96|531.96|527.96|531.96|527.96|1
1617132550000|2021-03-30 19:29:10|531.95|527.95|531.94|527.94|531.95|527.95|531.94|527.94|2
1617132570000|2021-03-30 19:29:30|531.95|527.95|531.98|527.98|531.98|527.98|531.95|527.95|3
1617132580000|2021-03-30 19:29:40|531.97|527.97|532.19|528.19|532.19|528.19|531.97|527.97|9
1617132590000|2021-03-30 19:29:50|532.15|528.15|532.44|528.44|532.44|528.44|532.15|528.15|4
1617132600000|2021-03-30 19:30:00|532.45|528.45|532.51|528.51|532.51|528.51|532.45|528.45|6
1617132610000|2021-03-30 19:30:10|532.57|528.57|532.49|528.49|532.63|528.63|532.47|528.47|14
1617132620000|2021-03-30 19:30:20|532.5|528.5|532.58|528.58|532.58|528.58|532.5|528.5|7
1617132630000|2021-03-30 19:30:30|532.57|528.57|532.47|528.47|532.57|528.57|532.44|528.44|15
1617132640000|2021-03-30 19:30:40|532.46|528.46|532.49|528.49|532.49|528.49|532.44|528.44|14
1617132650000|2021-03-30 19:30:50|532.48|528.48|532.46|528.46|532.52|528.52|532.35|528.35|14
1617132660000|2021-03-30 19:31:00|532.45|528.45|532.45|528.45|532.47|528.47|532.44|528.44|7
1617132670000|2021-03-30 19:31:10|532.44|528.44|532.22|528.22|532.44|528.44|532.22|528.22|19
1617132680000|2021-03-30 19:31:20|532.23|528.23|532.27|528.27|532.27|528.27|532.23|528.23|6
1617132690000|2021-03-30 19:31:30|532.28|528.28|532.26|528.26|532.29|528.29|532.25|528.25|14
1617132700000|2021-03-30 19:31:40|532.25|528.25|532.22|528.22|532.27|528.27|532.21|528.21|18
1617132710000|2021-03-30 19:31:50|532.23|528.23|532.31|528.31|532.31|528.31|532.23|528.23|10
1617132720000|2021-03-30 19:32:00|532.27|528.27|532.32|528.32|532.33|528.33|532.27|528.27|14
1617132730000|2021-03-30 19:32:10|532.33|528.33|532.28|528.28|532.33|528.33|532.24|528.24|15
1617132740000|2021-03-30 19:32:20|532.29|528.29|532.31|528.31|532.32|528.32|532.28|528.28|17
1617132750000|2021-03-30 19:32:30|532.3|528.3|532.4|528.4|532.42|528.42|532.3|528.3|12
1617132760000|2021-03-30 19:32:40|532.36|528.36|532.26|528.26|532.36|528.36|532.26|528.26|11
1617132770000|2021-03-30 19:32:50|532.28|528.28|532.26|528.26|532.28|528.28|532.24|528.24|11
1617132780000|2021-03-30 19:33:00|532.28|528.28|532.56|528.56|532.62|528.62|532.28|528.28|19
1617132790000|2021-03-30 19:33:10|532.59|528.59|532.51|528.51|532.72|528.72|532.51|528.51|17
1617132800000|2021-03-30 19:33:20|532.5|528.5|532.57|528.57|532.63|528.63|532.5|528.5|19
1617132810000|2021-03-30 19:33:30|532.56|528.56|532.63|528.63|532.63|528.63|532.54|528.54|16
1617132820000|2021-03-30 19:33:40|532.64|528.64|532.72|528.72|532.79|528.79|532.63|528.63|11
1617132830000|2021-03-30 19:33:50|532.78|528.78|533.03|529.03|533.06|529.06|532.67|528.67|17
1617132840000|2021-03-30 19:34:00|533.05|529.05|533.05|529.05|533.13|529.13|532.96|528.96|13
1617132850000|2021-03-30 19:34:10|533.08|529.08|533.17|529.17|533.17|529.17|533.02|529.02|4
1617132860000|2021-03-30 19:34:20|533.14|529.14|533.11|529.11|533.14|529.14|533.1|529.1|7
1617132870000|2021-03-30 19:34:30|533.1|529.1|533.04|529.04|533.1|529.1|533.02|529.02|4
1617132880000|2021-03-30 19:34:40|533|529|532.95|528.95|533|529|532.85|528.85|16
1617132890000|2021-03-30 19:34:50|532.93|528.93|532.88|528.88|532.93|528.93|532.88|528.88|4
1617132900000|2021-03-30 19:35:00|532.9|528.9|532.92|528.92|532.92|528.92|532.88|528.88|6
1617132910000|2021-03-30 19:35:10|532.88|528.88|533.08|529.08|533.14|529.14|532.88|528.88|11
1617132920000|2021-03-30 19:35:20|533.09|529.09|533.13|529.13|533.13|529.13|533.04|529.04|9
1617132930000|2021-03-30 19:35:30|533.12|529.12|533.18|529.18|533.2|529.2|533.06|529.06|15
1617132940000|2021-03-30 19:35:40|533.19|529.19|533.22|529.22|533.22|529.22|533.18|529.18|4
1617132950000|2021-03-30 19:35:50|533.12|529.12|533.14|529.14|533.14|529.14|533.12|529.12|3
1617132960000|2021-03-30 19:36:00|533.16|529.16|533.26|529.26|533.26|529.26|533.15|529.15|8
1617132970000|2021-03-30 19:36:10|533.24|529.24|533.1|529.1|533.24|529.24|533.1|529.1|8
1617132980000|2021-03-30 19:36:20|533.13|529.13|533.14|529.14|533.14|529.14|533.13|529.13|2
1617132990000|2021-03-30 19:36:30|533.16|529.16|533.12|529.12|533.16|529.16|533.12|529.12|11
1617133000000|2021-03-30 19:36:40|533.14|529.14|532.98|528.98|533.14|529.14|532.97|528.97|10
1617133010000|2021-03-30 19:36:50|532.97|528.97|532.95|528.95|532.97|528.97|532.92|528.92|7
1617133020000|2021-03-30 19:37:00|532.91|528.91|532.79|528.79|532.91|528.91|532.77|528.77|6
1617133030000|2021-03-30 19:37:10|532.78|528.78|532.8|528.8|532.8|528.8|532.78|528.78|3
1617133040000|2021-03-30 19:37:20|532.81|528.81|532.72|528.72|532.83|528.83|532.72|528.72|7
1617133050000|2021-03-30 19:37:30|532.73|528.73|532.76|528.76|532.76|528.76|532.73|528.73|4
1617133060000|2021-03-30 19:37:40|532.85|528.85|532.91|528.91|532.91|528.91|532.85|528.85|9
1617133070000|2021-03-30 19:37:50|532.9|528.9|532.85|528.85|532.91|528.91|532.85|528.85|4
1617133080000|2021-03-30 19:38:00|532.84|528.84|532.7|528.7|532.84|528.84|532.7|528.7|10
1617133090000|2021-03-30 19:38:10|532.66|528.66|532.66|528.66|532.7|528.7|532.66|528.66|8
1617133100000|2021-03-30 19:38:20|532.62|528.62|532.56|528.56|532.62|528.62|532.55|528.55|6
1617133110000|2021-03-30 19:38:30|532.53|528.53|532.57|528.57|532.57|528.57|532.53|528.53|7
1617133120000|2021-03-30 19:38:40|532.67|528.67|532.82|528.82|532.82|528.82|532.58|528.58|10
1617133130000|2021-03-30 19:38:50|532.8|528.8|532.85|528.85|532.91|528.91|532.8|528.8|9
1617133140000|2021-03-30 19:39:00|532.86|528.86|532.85|528.85|532.86|528.86|532.8|528.8|7
1617133150000|2021-03-30 19:39:10|532.86|528.86|532.87|528.87|532.89|528.89|532.86|528.86|6
1617133170000|2021-03-30 19:39:30|532.88|528.88|532.74|528.74|532.88|528.88|532.74|528.74|13
1617133180000|2021-03-30 19:39:40|532.75|528.75|532.73|528.73|532.78|528.78|532.72|528.72|11
1617133190000|2021-03-30 19:39:50|532.76|528.76|532.69|528.69|532.76|528.76|532.69|528.69|11
1617133200000|2021-03-30 19:40:00|532.7|528.7|532.72|528.72|532.72|528.72|532.68|528.68|13
1617133210000|2021-03-30 19:40:10|532.71|528.71|532.62|528.62|532.71|528.71|532.51|528.51|19
1617133220000|2021-03-30 19:40:20|532.59|528.59|532.63|528.63|532.65|528.65|532.59|528.59|10
1617133230000|2021-03-30 19:40:30|532.56|528.56|532.55|528.55|532.58|528.58|532.54|528.54|16
1617133240000|2021-03-30 19:40:40|532.56|528.56|532.53|528.53|532.56|528.56|532.52|528.52|8
1617133250000|2021-03-30 19:40:50|532.54|528.54|532.68|528.68|532.68|528.68|532.54|528.54|14
1617133260000|2021-03-30 19:41:00|532.67|528.67|532.57|528.57|532.68|528.68|532.56|528.56|12
1617133270000|2021-03-30 19:41:10|532.56|528.56|532.49|528.49|532.56|528.56|532.47|528.47|18
1617133280000|2021-03-30 19:41:20|532.5|528.5|532.53|528.53|532.54|528.54|532.5|528.5|17
1617133290000|2021-03-30 19:41:30|532.54|528.54|532.47|528.47|532.54|528.54|532.45|528.45|18
1617133300000|2021-03-30 19:41:40|532.48|528.48|532.43|528.43|532.49|528.49|532.34|528.34|11
1617133310000|2021-03-30 19:41:50|532.42|528.42|532.39|528.39|532.43|528.43|532.38|528.38|12
1617133320000|2021-03-30 19:42:00|532.42|528.42|532.35|528.35|532.42|528.42|532.34|528.34|10
1617133330000|2021-03-30 19:42:10|532.34|528.34|532.35|528.35|532.35|528.35|532.34|528.34|8
1617133340000|2021-03-30 19:42:20|532.37|528.37|532.4|528.4|532.44|528.44|532.37|528.37|13
1617133350000|2021-03-30 19:42:30|532.41|528.41|532.4|528.4|532.41|528.41|532.4|528.4|8
1617133360000|2021-03-30 19:42:40|532.41|528.41|532.23|528.23|532.41|528.41|532.22|528.22|10
1617133370000|2021-03-30 19:42:50|532.22|528.22|532.21|528.21|532.23|528.23|532.04|528.04|19
1617133380000|2021-03-30 19:43:00|532.2|528.2|532.07|528.07|532.2|528.2|532.06|528.06|16
1617133390000|2021-03-30 19:43:10|532.08|528.08|531.99|527.99|532.08|528.08|531.99|527.99|12
1617133400000|2021-03-30 19:43:20|532.02|528.02|532.03|528.03|532.05|528.05|531.97|527.97|19
1617133410000|2021-03-30 19:43:30|532.02|528.02|532.03|528.03|532.05|528.05|532.02|528.02|6
1617133420000|2021-03-30 19:43:40|532|528|531.98|527.98|532.01|528.01|531.95|527.95|10
1617133430000|2021-03-30 19:43:50|531.99|527.99|531.96|527.96|531.99|527.99|531.82|527.82|10
1617133440000|2021-03-30 19:44:00|531.93|527.93|531.9|527.9|531.93|527.93|531.89|527.89|10
1617133450000|2021-03-30 19:44:10|531.91|527.91|531.94|527.94|531.94|527.94|531.89|527.89|9
1617133460000|2021-03-30 19:44:20|531.93|527.93|531.88|527.88|531.93|527.93|531.84|527.84|9
1617133470000|2021-03-30 19:44:30|531.89|527.89|531.89|527.89|531.89|527.89|531.88|527.88|3
1617133480000|2021-03-30 19:44:40|531.88|527.88|531.88|527.88|531.93|527.93|531.86|527.86|11
1617133490000|2021-03-30 19:44:50|531.89|527.89|531.87|527.87|531.9|527.9|531.86|527.86|10
1617133500000|2021-03-30 19:45:00|531.92|527.92|531.97|527.97|531.98|527.98|531.92|527.92|5
1617133510000|2021-03-30 19:45:10|531.94|527.94|531.91|527.91|531.98|527.98|531.91|527.91|7
1617133520000|2021-03-30 19:45:20|531.92|527.92|532.11|528.11|532.11|528.11|531.91|527.91|20
1617133530000|2021-03-30 19:45:30|532.1|528.1|532.04|528.04|532.13|528.13|532.04|528.04|15
1617133540000|2021-03-30 19:45:40|532.05|528.05|532.11|528.11|532.11|528.11|532.03|528.03|10
1617133550000|2021-03-30 19:45:50|532.12|528.12|531.96|527.96|532.12|528.12|531.95|527.95|22
1617133560000|2021-03-30 19:46:00|531.97|527.97|531.92|527.92|531.97|527.97|531.88|527.88|15
1617133570000|2021-03-30 19:46:10|531.91|527.91|531.96|527.96|531.96|527.96|531.91|527.91|8
1617133580000|2021-03-30 19:46:20|531.93|527.93|531.98|527.98|531.98|527.98|531.93|527.93|8
1617133590000|2021-03-30 19:46:30|531.97|527.97|531.95|527.95|531.97|527.97|531.94|527.94|10
1617133600000|2021-03-30 19:46:40|531.96|527.96|531.99|527.99|532.06|528.06|531.96|527.96|20
1617133610000|2021-03-30 19:46:50|532|528|532|528|532.03|528.03|531.97|527.97|16
1617133620000|2021-03-30 19:47:00|531.99|527.99|531.99|527.99|532|528|531.93|527.93|17
1617133630000|2021-03-30 19:47:10|532|528|532.02|528.02|532.02|528.02|532|528|2
1617133640000|2021-03-30 19:47:20|532.03|528.03|532.04|528.04|532.06|528.06|532|528|20
1617133650000|2021-03-30 19:47:30|532.05|528.05|532.05|528.05|532.08|528.08|532.04|528.04|8
1617133660000|2021-03-30 19:47:40|532.08|528.08|531.99|527.99|532.08|528.08|531.99|527.99|14
1617133670000|2021-03-30 19:47:50|532|528|531.98|527.98|532.01|528.01|531.98|527.98|4
1617133680000|2021-03-30 19:48:00|531.99|527.99|531.93|527.93|532.02|528.02|531.93|527.93|9
1617133690000|2021-03-30 19:48:10|531.88|527.88|531.89|527.89|531.9|527.9|531.88|527.88|4
1617133700000|2021-03-30 19:48:20|531.9|527.9|531.9|527.9|531.9|527.9|531.89|527.89|9
1617133710000|2021-03-30 19:48:30|531.96|527.96|531.97|527.97|531.97|527.97|531.91|527.91|4
1617133720000|2021-03-30 19:48:40|531.96|527.96|531.97|527.97|531.98|527.98|531.94|527.94|7
1617133730000|2021-03-30 19:48:50|531.98|527.98|532|528|532|528|531.98|527.98|7
1617133740000|2021-03-30 19:49:00|531.99|527.99|531.9|527.9|532|528|531.88|527.88|15
1617133750000|2021-03-30 19:49:10|531.95|527.95|531.95|527.95|531.96|527.96|531.94|527.94|8
1617133760000|2021-03-30 19:49:20|531.94|527.94|531.97|527.97|531.97|527.97|531.94|527.94|12
1617133770000|2021-03-30 19:49:30|531.98|527.98|531.98|527.98|531.98|527.98|531.98|527.98|1
1617133780000|2021-03-30 19:49:40|531.99|527.99|532.01|528.01|532.02|528.02|531.97|527.97|8
1617133790000|2021-03-30 19:49:50|532.02|528.02|532.02|528.02|532.03|528.03|532.01|528.01|11
1617133800000|2021-03-30 19:50:00|531.98|527.98|531.92|527.92|531.98|527.98|531.91|527.91|8
1617133810000|2021-03-30 19:50:10|531.91|527.91|531.92|527.92|531.95|527.95|531.91|527.91|7
1617133820000|2021-03-30 19:50:20|531.85|527.85|531.87|527.87|531.88|527.88|531.84|527.84|11
1617133830000|2021-03-30 19:50:30|531.88|527.88|531.89|527.89|531.89|527.89|531.88|527.88|2
1617133840000|2021-03-30 19:50:40|531.88|527.88|531.89|527.89|531.9|527.9|531.86|527.86|12
1617133850000|2021-03-30 19:50:50|531.88|527.88|531.83|527.83|531.88|527.88|531.83|527.83|16
1617133860000|2021-03-30 19:51:00|531.84|527.84|531.85|527.85|531.88|527.88|531.84|527.84|14
1617133870000|2021-03-30 19:51:10|531.86|527.86|531.85|527.85|531.86|527.86|531.84|527.84|15
1617133880000|2021-03-30 19:51:20|531.79|527.79|531.95|527.95|531.96|527.96|531.79|527.79|17
1617133890000|2021-03-30 19:51:30|531.96|527.96|531.96|527.96|531.96|527.96|531.95|527.95|3
1617133900000|2021-03-30 19:51:40|531.98|527.98|532.03|528.03|532.04|528.04|531.96|527.96|13
1617133910000|2021-03-30 19:51:50|532.04|528.04|532.04|528.04|532.07|528.07|532.03|528.03|12
1617133920000|2021-03-30 19:52:00|531.99|527.99|532.12|528.12|532.18|528.18|531.99|527.99|8
1617133930000|2021-03-30 19:52:10|532.13|528.13|532.27|528.27|532.3|528.3|532.13|528.13|8
1617133940000|2021-03-30 19:52:20|532.28|528.28|532.27|528.27|532.29|528.29|532.26|528.26|8
1617133950000|2021-03-30 19:52:30|532.26|528.26|532.23|528.23|532.27|528.27|532.23|528.23|3
1617133960000|2021-03-30 19:52:40|532.22|528.22|532.26|528.26|532.27|528.27|532.22|528.22|5
1617133970000|2021-03-30 19:52:50|532.27|528.27|532.27|528.27|532.27|528.27|532.26|528.26|5
1617133980000|2021-03-30 19:53:00|532.26|528.26|532.32|528.32|532.33|528.33|532.26|528.26|6
1617133990000|2021-03-30 19:53:10|532.35|528.35|532.35|528.35|532.35|528.35|532.35|528.35|1
1617134000000|2021-03-30 19:53:20|532.36|528.36|532.35|528.35|532.36|528.36|532.34|528.34|4
1617134010000|2021-03-30 19:53:30|532.36|528.36|532.4|528.4|532.4|528.4|532.35|528.35|7
1617134020000|2021-03-30 19:53:40|532.38|528.38|532.56|528.56|532.56|528.56|532.38|528.38|18
1617134030000|2021-03-30 19:53:50|532.52|528.52|532.4|528.4|532.56|528.56|532.26|528.26|17
1617134040000|2021-03-30 19:54:00|532.41|528.41|532.43|528.43|532.44|528.44|532.41|528.41|8
1617134050000|2021-03-30 19:54:10|532.44|528.44|532.5|528.5|532.5|528.5|532.41|528.41|6
1617134060000|2021-03-30 19:54:20|532.49|528.49|532.46|528.46|532.52|528.52|532.46|528.46|8
1617134070000|2021-03-30 19:54:30|532.51|528.51|532.75|528.75|532.75|528.75|532.47|528.47|9
1617134080000|2021-03-30 19:54:40|532.74|528.74|532.72|528.72|532.74|528.74|532.67|528.67|5
1617134090000|2021-03-30 19:54:50|532.67|528.67|532.7|528.7|532.72|528.72|532.66|528.66|5
1617134100000|2021-03-30 19:55:00|532.69|528.69|532.7|528.7|532.72|528.72|532.69|528.69|9
1617134110000|2021-03-30 19:55:10|532.69|528.69|532.7|528.7|532.7|528.7|532.69|528.69|4
1617134120000|2021-03-30 19:55:20|532.69|528.69|532.69|528.69|532.7|528.7|532.69|528.69|7
1617134130000|2021-03-30 19:55:30|532.7|528.7|532.69|528.69|532.7|528.7|532.69|528.69|2
1617134140000|2021-03-30 19:55:40|532.68|528.68|532.57|528.57|532.68|528.68|532.54|528.54|18
1617134150000|2021-03-30 19:55:50|532.56|528.56|532.53|528.53|532.56|528.56|532.52|528.52|10
1617134160000|2021-03-30 19:56:00|532.51|528.51|532.55|528.55|532.55|528.55|532.46|528.46|16
1617134170000|2021-03-30 19:56:10|532.54|528.54|532.47|528.47|532.54|528.54|532.44|528.44|11
1617134180000|2021-03-30 19:56:20|532.46|528.46|532.59|528.59|532.6|528.6|532.45|528.45|13
1617134190000|2021-03-30 19:56:30|532.58|528.58|532.59|528.59|532.59|528.59|532.58|528.58|4
1617134200000|2021-03-30 19:56:40|532.6|528.6|532.55|528.55|532.6|528.6|532.55|528.55|5
1617134210000|2021-03-30 19:56:50|532.54|528.54|532.53|528.53|532.55|528.55|532.51|528.51|10
1617134220000|2021-03-30 19:57:00|532.54|528.54|532.53|528.53|532.54|528.54|532.52|528.52|6
1617134230000|2021-03-30 19:57:10|532.54|528.54|532.61|528.61|532.61|528.61|532.53|528.53|15
1617134240000|2021-03-30 19:57:20|532.64|528.64|532.65|528.65|532.66|528.66|532.64|528.64|10
1617134250000|2021-03-30 19:57:30|532.64|528.64|532.58|528.58|532.66|528.66|532.57|528.57|12
1617134260000|2021-03-30 19:57:40|532.57|528.57|532.58|528.58|532.58|528.58|532.57|528.57|2
1617134270000|2021-03-30 19:57:50|532.61|528.61|532.7|528.7|532.7|528.7|532.61|528.61|6
1617134280000|2021-03-30 19:58:00|532.69|528.69|532.71|528.71|532.71|528.71|532.69|528.69|5
1617134290000|2021-03-30 19:58:10|532.7|528.7|532.7|528.7|532.7|528.7|532.7|528.7|1
1617134300000|2021-03-30 19:58:20|532.69|528.69|532.7|528.7|532.71|528.71|532.69|528.69|6
1617134310000|2021-03-30 19:58:30|532.71|528.71|532.7|528.7|532.71|528.71|532.7|528.7|2
1617134320000|2021-03-30 19:58:40|532.72|528.72|532.66|528.66|532.72|528.72|532.63|528.63|6
1617134330000|2021-03-30 19:58:50|532.67|528.67|532.84|528.84|532.86|528.86|532.67|528.67|21
1617134340000|2021-03-30 19:59:00|532.79|528.79|533.21|529.21|533.23|529.23|532.79|528.79|16
1617134350000|2021-03-30 19:59:10|533.22|529.22|533.29|529.29|533.3|529.3|533.22|529.22|14
1617134360000|2021-03-30 19:59:20|533.3|529.3|533.42|529.42|533.42|529.42|533.3|529.3|11
1617134370000|2021-03-30 19:59:30|533.41|529.41|533.43|529.43|533.43|529.43|533.41|529.41|6
1617134380000|2021-03-30 19:59:40|533.46|529.46|533.53|529.53|533.53|529.53|533.46|529.46|9
1617134390000|2021-03-30 19:59:50|533.51|529.51|533.56|529.56|533.7|529.7|533.46|529.46|20
1617134400000|2021-03-30 20:00:00|533.62|529.62|533.78|529.78|533.78|529.78|533.42|529.42|19
1617134410000|2021-03-30 20:00:10|533.77|529.77|533.75|529.75|533.77|529.77|533.71|529.71|12
1617134420000|2021-03-30 20:00:20|533.74|529.74|533.8|529.8|533.8|529.8|533.74|529.74|12
1617134430000|2021-03-30 20:00:30|533.81|529.81|533.79|529.79|533.82|529.82|533.74|529.74|19
1617134440000|2021-03-30 20:00:40|533.78|529.78|533.75|529.75|533.79|529.79|533.74|529.74|8
1617134450000|2021-03-30 20:00:50|533.74|529.74|533.27|529.27|533.74|529.74|533.24|529.24|23
1617134460000|2021-03-30 20:01:00|533.28|529.28|533.12|529.12|533.29|529.29|533.05|529.05|28
1617134470000|2021-03-30 20:01:10|533.1|529.1|533.03|529.03|533.1|529.1|533.02|529.02|18
1617134480000|2021-03-30 20:01:20|533.04|529.04|532.94|528.94|533.05|529.05|532.94|528.94|16
1617134490000|2021-03-30 20:01:30|532.95|528.95|532.97|528.97|533.04|529.04|532.95|528.95|10
1617134500000|2021-03-30 20:01:40|532.81|528.81|532.8|528.8|532.89|528.89|532.76|528.76|16
1617134510000|2021-03-30 20:01:50|532.79|528.79|532.78|528.78|532.81|528.81|532.78|528.78|6
1617134520000|2021-03-30 20:02:00|532.79|528.79|532.71|528.71|532.81|528.81|532.71|528.71|12
1617134530000|2021-03-30 20:02:10|532.7|528.7|532.69|528.69|532.71|528.71|532.69|528.69|5
1617134540000|2021-03-30 20:02:20|532.68|528.68|532.63|528.63|532.7|528.7|532.6|528.6|15
1617134550000|2021-03-30 20:02:30|532.57|528.57|532.33|528.33|532.59|528.59|532.29|528.29|26
1617134560000|2021-03-30 20:02:40|532.32|528.32|532.25|528.25|532.33|528.33|532.24|528.24|17
1617134570000|2021-03-30 20:02:50|532.26|528.26|531.84|527.84|532.26|528.26|531.84|527.84|18
1617134580000|2021-03-30 20:03:00|531.86|527.86|531.86|527.86|531.89|527.89|531.86|527.86|7
1617134590000|2021-03-30 20:03:10|531.87|527.87|531.84|527.84|531.87|527.87|531.74|527.74|10
1617134600000|2021-03-30 20:03:20|531.82|527.82|531.82|527.82|531.92|527.92|531.79|527.79|28
1617134610000|2021-03-30 20:03:30|531.84|527.84|531.83|527.83|531.85|527.85|531.79|527.79|19
1617134620000|2021-03-30 20:03:40|531.84|527.84|531.84|527.84|531.85|527.85|531.83|527.83|5
1617134630000|2021-03-30 20:03:50|531.82|527.82|531.83|527.83|531.83|527.83|531.82|527.82|2
1617134640000|2021-03-30 20:04:00|531.82|527.82|531.82|527.82|531.82|527.82|531.82|527.82|1
1617134650000|2021-03-30 20:04:10|531.83|527.83|531.83|527.83|531.83|527.83|531.81|527.81|9
1617134660000|2021-03-30 20:04:20|531.78|527.78|531.78|527.78|531.78|527.78|531.78|527.78|1
1617134670000|2021-03-30 20:04:30|531.69|527.69|531.78|527.78|531.78|527.78|531.69|527.69|19
1617134680000|2021-03-30 20:04:40|531.77|527.77|531.79|527.79|531.81|527.81|531.76|527.76|14
1617134690000|2021-03-30 20:04:50|531.78|527.78|531.76|527.76|531.79|527.79|531.76|527.76|9
1617134700000|2021-03-30 20:05:00|531.77|527.77|531.69|527.69|531.78|527.78|531.68|527.68|18
1617134710000|2021-03-30 20:05:10|531.68|527.68|531.7|527.7|531.7|527.7|531.53|527.53|21
1617134720000|2021-03-30 20:05:20|531.67|527.67|531.33|527.33|531.69|527.69|531.33|527.33|20
1617134730000|2021-03-30 20:05:30|531.31|527.31|531.32|527.32|531.33|527.33|531.3|527.3|16
1617134740000|2021-03-30 20:05:40|531.31|527.31|531.21|527.21|531.38|527.38|531.21|527.21|16
1617134750000|2021-03-30 20:05:50|531.22|527.22|531.31|527.31|531.36|527.36|531.22|527.22|22
1617134760000|2021-03-30 20:06:00|531.3|527.3|531.14|527.14|531.3|527.3|531.14|527.14|14
1617134770000|2021-03-30 20:06:10|531.13|527.13|531.22|527.22|531.26|527.26|531.13|527.13|18
1617134780000|2021-03-30 20:06:20|531.24|527.24|531.32|527.32|531.34|527.34|531.22|527.22|14
1617134790000|2021-03-30 20:06:30|531.31|527.31|531.26|527.26|531.32|527.32|531.26|527.26|12
1617134800000|2021-03-30 20:06:40|531.25|527.25|531.26|527.26|531.29|527.29|531.25|527.25|18
1617134810000|2021-03-30 20:06:50|531.28|527.28|531.05|527.05|531.28|527.28|531.05|527.05|23
1617134820000|2021-03-30 20:07:00|531.03|527.03|531.01|527.01|531.04|527.04|530.99|526.99|20
1617134830000|2021-03-30 20:07:10|531.03|527.03|531.05|527.05|531.05|527.05|531.02|527.02|13
1617134840000|2021-03-30 20:07:20|531.04|527.04|530.98|526.98|531.04|527.04|530.92|526.92|15
1617134850000|2021-03-30 20:07:30|530.96|526.96|531.03|527.03|531.03|527.03|530.95|526.95|13
1617134860000|2021-03-30 20:07:40|531.04|527.04|531.19|527.19|531.2|527.2|531.04|527.04|12
1617134870000|2021-03-30 20:07:50|531.21|527.21|531|527|531.21|527.21|531|527|20
1617134880000|2021-03-30 20:08:00|530.97|526.97|530.68|526.68|531.01|527.01|530.68|526.68|23
1617134890000|2021-03-30 20:08:10|530.69|526.69|530.54|526.54|530.72|526.72|530.49|526.49|30
1617134900000|2021-03-30 20:08:20|530.51|526.51|530.47|526.47|530.54|526.54|530.43|526.43|14
1617134910000|2021-03-30 20:08:30|530.45|526.45|530.4|526.4|530.47|526.47|530.34|526.34|14
1617134920000|2021-03-30 20:08:40|530.41|526.41|529.94|525.94|530.42|526.42|529.9|525.9|27
1617134930000|2021-03-30 20:08:50|529.95|525.95|529.73|525.73|529.95|525.95|529.72|525.72|25
1617134940000|2021-03-30 20:09:00|529.74|525.74|529.72|525.72|529.74|525.74|529.67|525.67|29
1617134950000|2021-03-30 20:09:10|529.74|525.74|529.71|525.71|529.76|525.76|529.69|525.69|19
1617134960000|2021-03-30 20:09:20|529.7|525.7|529.08|525.08|529.72|525.72|529.04|525.04|28
1617134970000|2021-03-30 20:09:30|529.09|525.09|529.52|525.52|529.56|525.56|529.07|525.07|29
1617134980000|2021-03-30 20:09:40|529.48|525.48|529.6|525.6|529.63|525.63|529.43|525.43|25
1617134990000|2021-03-30 20:09:50|529.55|525.55|529.49|525.49|529.69|525.69|529.48|525.48|26
1617135000000|2021-03-30 20:10:00|529.46|525.46|529.32|525.32|529.49|525.49|529.32|525.32|19
1617135010000|2021-03-30 20:10:10|529.3|525.3|529.17|525.17|529.33|525.33|529.16|525.16|28
1617135020000|2021-03-30 20:10:20|529.16|525.16|529.17|525.17|529.19|525.19|529.13|525.13|27
1617135030000|2021-03-30 20:10:30|529.18|525.18|528.97|524.97|529.2|525.2|528.91|524.91|16
1617135040000|2021-03-30 20:10:40|528.88|524.88|528.24|524.24|528.88|524.88|528.05|524.05|33
1617135050000|2021-03-30 20:10:50|528.25|524.25|528.29|524.29|528.37|524.37|528.21|524.21|23
1617135060000|2021-03-30 20:11:00|528.28|524.28|528.39|524.39|528.41|524.41|528.25|524.25|30
1617135070000|2021-03-30 20:11:10|528.37|524.37|528.18|524.18|528.39|524.39|528.18|524.18|17
1617135080000|2021-03-30 20:11:20|528.16|524.16|528.05|524.05|528.27|524.27|528.01|524.01|34
1617135090000|2021-03-30 20:11:30|528.04|524.04|527.89|523.89|528.06|524.06|527.89|523.89|31
1617135100000|2021-03-30 20:11:40|527.93|523.93|527.98|523.98|527.98|523.98|527.7|523.7|27
1617135110000|2021-03-30 20:11:50|527.97|523.97|527.7|523.7|527.99|523.99|527.7|523.7|26
1617135120000|2021-03-30 20:12:00|527.72|523.72|527.54|523.54|527.72|523.72|527.54|523.54|25
1617135130000|2021-03-30 20:12:10|527.58|523.58|527.69|523.69|527.69|523.69|527.57|523.57|10
1617135140000|2021-03-30 20:12:20|527.77|523.77|527.79|523.79|527.84|523.84|527.77|523.77|17
1617135150000|2021-03-30 20:12:30|527.7|523.7|527.73|523.73|527.73|523.73|527.63|523.63|18
1617135160000|2021-03-30 20:12:40|527.7|523.7|527.8|523.8|527.8|523.8|527.66|523.66|15
1617135170000|2021-03-30 20:12:50|527.81|523.81|527.96|523.96|527.96|523.96|527.8|523.8|24
1617135180000|2021-03-30 20:13:00|527.97|523.97|528.13|524.13|528.14|524.14|527.97|523.97|22
1617135190000|2021-03-30 20:13:10|528.14|524.14|527.96|523.96|528.25|524.25|527.96|523.96|27
1617135200000|2021-03-30 20:13:20|527.99|523.99|527.96|523.96|527.99|523.99|527.77|523.77|20
1617135210000|2021-03-30 20:13:30|527.98|523.98|527.94|523.94|527.98|523.98|527.92|523.92|30
1617135220000|2021-03-30 20:13:40|527.98|523.98|527.94|523.94|528|524|527.74|523.74|14
1617135230000|2021-03-30 20:13:50|527.95|523.95|527.84|523.84|527.95|523.95|527.77|523.77|17
1617135240000|2021-03-30 20:14:00|527.83|523.83|527.93|523.93|527.95|523.95|527.8|523.8|22
1617135250000|2021-03-30 20:14:10|527.92|523.92|527.96|523.96|528|524|527.91|523.91|19
1617135260000|2021-03-30 20:14:20|527.97|523.97|527.73|523.73|527.97|523.97|527.64|523.64|18
1617135270000|2021-03-30 20:14:30|527.74|523.74|527.7|523.7|527.76|523.76|527.67|523.67|18
1617135280000|2021-03-30 20:14:40|527.76|523.76|527.64|523.64|527.76|523.76|527.55|523.55|14
1617135290000|2021-03-30 20:14:50|527.65|523.65|527.76|523.76|527.79|523.79|527.64|523.64|26
1617135300000|2021-03-30 20:15:00|527.75|523.75|527.86|523.86|527.86|523.86|527.63|523.63|25
1617135310000|2021-03-30 20:15:10|527.93|523.93|528.19|524.19|528.2|524.2|527.93|523.93|22
1617135320000|2021-03-30 20:15:20|528.2|524.2|528.24|524.24|528.31|524.31|528.01|524.01|27
1617135330000|2021-03-30 20:15:30|528.22|524.22|528.29|524.29|528.31|524.31|528.22|524.22|8
1617135340000|2021-03-30 20:15:40|528.27|524.27|528.13|524.13|528.27|524.27|528.12|524.12|10
1617135350000|2021-03-30 20:15:50|528.14|524.14|528.27|524.27|528.3|524.3|528.11|524.11|18
1617135360000|2021-03-30 20:16:00|528.28|524.28|528.45|524.45|528.46|524.46|528.28|524.28|20
1617135370000|2021-03-30 20:16:10|528.46|524.46|528.66|524.66|528.67|524.67|528.37|524.37|20
1617135380000|2021-03-30 20:16:20|528.72|524.72|528.9|524.9|528.91|524.91|528.72|524.72|23
1617135390000|2021-03-30 20:16:30|528.91|524.91|528.99|524.99|528.99|524.99|528.86|524.86|15
1617135400000|2021-03-30 20:16:40|529.02|525.02|529.25|525.25|529.25|525.25|529.02|525.02|17
1617135410000|2021-03-30 20:16:50|529.24|525.24|529.24|525.24|529.33|525.33|529.16|525.16|27
1617135420000|2021-03-30 20:17:00|529.23|525.23|529.13|525.13|529.23|525.23|529.04|525.04|21
1617135430000|2021-03-30 20:17:10|529.14|525.14|529.14|525.14|529.19|525.19|529.12|525.12|16
1617135440000|2021-03-30 20:17:20|529.13|525.13|529.12|525.12|529.13|525.13|529.11|525.11|7
1617135450000|2021-03-30 20:17:30|529.11|525.11|529.14|525.14|529.17|525.17|529.04|525.04|7
1617135460000|2021-03-30 20:17:40|529.15|525.15|529.21|525.21|529.22|525.22|529.15|525.15|12
1617135470000|2021-03-30 20:17:50|529.23|525.23|529.76|525.76|529.76|525.76|529.23|525.23|10
1617135480000|2021-03-30 20:18:00|529.74|525.74|529.55|525.55|529.74|525.74|529.49|525.49|13
1617135490000|2021-03-30 20:18:10|529.56|525.56|529.68|525.68|529.7|525.7|529.56|525.56|17
1617135500000|2021-03-30 20:18:20|529.67|525.67|529.76|525.76|529.76|525.76|529.67|525.67|10
1617135510000|2021-03-30 20:18:30|529.77|525.77|529.78|525.78|529.79|525.79|529.77|525.77|6
1617135520000|2021-03-30 20:18:40|529.77|525.77|529.73|525.73|529.82|525.82|529.73|525.73|10
1617135530000|2021-03-30 20:18:50|529.75|525.75|529.74|525.74|529.75|525.75|529.69|525.69|19
1617135540000|2021-03-30 20:19:00|529.75|525.75|529.95|525.95|529.96|525.96|529.75|525.75|20
1617135550000|2021-03-30 20:19:10|529.96|525.96|530.06|526.06|530.06|526.06|529.96|525.96|5
1617135560000|2021-03-30 20:19:20|530.05|526.05|530.08|526.08|530.08|526.08|530.05|526.05|3
1617135570000|2021-03-30 20:19:30|530.09|526.09|530.13|526.13|530.13|526.13|530.09|526.09|5
1617135580000|2021-03-30 20:19:40|530.09|526.09|530.08|526.08|530.1|526.1|530|526|16
1617135590000|2021-03-30 20:19:50|530.14|526.14|530.28|526.28|530.28|526.28|530.14|526.14|14
1617135600000|2021-03-30 20:20:00|530.26|526.26|530.18|526.18|530.28|526.28|530.04|526.04|21
1617135610000|2021-03-30 20:20:10|530.17|526.17|530.13|526.13|530.2|526.2|530.11|526.11|16
1617135620000|2021-03-30 20:20:20|530.12|526.12|529.99|525.99|530.12|526.12|529.96|525.96|15
1617135630000|2021-03-30 20:20:30|530|526|529.99|525.99|530.01|526.01|529.76|525.76|11
1617135640000|2021-03-30 20:20:40|530|526|529.94|525.94|530|526|529.8|525.8|9
1617135650000|2021-03-30 20:20:50|529.87|525.87|529.96|525.96|530.02|526.02|529.85|525.85|19
1617135660000|2021-03-30 20:21:00|529.98|525.98|530.06|526.06|530.07|526.07|529.92|525.92|19
1617135670000|2021-03-30 20:21:10|530.05|526.05|530.02|526.02|530.06|526.06|529.98|525.98|16
1617135680000|2021-03-30 20:21:20|530.05|526.05|530.04|526.04|530.06|526.06|529.99|525.99|15
1617135690000|2021-03-30 20:21:30|530.06|526.06|529.92|525.92|530.06|526.06|529.92|525.92|14
1617135700000|2021-03-30 20:21:40|529.94|525.94|530|526|530.02|526.02|529.92|525.92|11
1617135710000|2021-03-30 20:21:50|529.97|525.97|529.95|525.95|529.98|525.98|529.94|525.94|8
1617135720000|2021-03-30 20:22:00|529.94|525.94|529.89|525.89|529.94|525.94|529.89|525.89|13
1617135730000|2021-03-30 20:22:10|529.93|525.93|529.92|525.92|529.93|525.93|529.92|525.92|2
1617135740000|2021-03-30 20:22:20|529.93|525.93|529.89|525.89|529.93|525.93|529.89|525.89|6
1617135750000|2021-03-30 20:22:30|529.88|525.88|529.71|525.71|529.88|525.88|529.71|525.71|14
1617135760000|2021-03-30 20:22:40|529.65|525.65|529.28|525.28|529.65|525.65|529.28|525.28|19
1617135770000|2021-03-30 20:22:50|529.27|525.27|529.18|525.18|529.27|525.27|529.17|525.17|16
1617135780000|2021-03-30 20:23:00|529.14|525.14|529.25|525.25|529.33|525.33|529.11|525.11|27
1617135790000|2021-03-30 20:23:10|529.26|525.26|528.99|524.99|529.26|525.26|528.96|524.96|27
1617135800000|2021-03-30 20:23:20|529|525|528.98|524.98|529|525|528.85|524.85|19
1617135810000|2021-03-30 20:23:30|528.82|524.82|528.67|524.67|528.82|524.82|528.67|524.67|26
1617135820000|2021-03-30 20:23:40|528.66|524.66|528.42|524.42|528.66|524.66|528.34|524.34|23
1617135830000|2021-03-30 20:23:50|528.46|524.46|528.44|524.44|528.59|524.59|528.44|524.44|22
1617135840000|2021-03-30 20:24:00|528.42|524.42|528.35|524.35|528.44|524.44|528.31|524.31|26
1617135850000|2021-03-30 20:24:10|528.33|524.33|528.26|524.26|528.35|524.35|528.25|524.25|15
1617135860000|2021-03-30 20:24:20|528.24|524.24|528.28|524.28|528.38|524.38|528.15|524.15|27
1617135870000|2021-03-30 20:24:30|528.27|524.27|528.07|524.07|528.27|524.27|528.07|524.07|24
1617135880000|2021-03-30 20:24:40|528.06|524.06|528.28|524.28|528.28|524.28|528.06|524.06|26
1617135890000|2021-03-30 20:24:50|528.25|524.25|528.4|524.4|528.42|524.42|528.17|524.17|22
1617135900000|2021-03-30 20:25:00|528.41|524.41|528.31|524.31|528.41|524.41|528.29|524.29|25
1617135910000|2021-03-30 20:25:10|528.33|524.33|528.5|524.5|528.51|524.51|528.31|524.31|19
1617135920000|2021-03-30 20:25:20|528.51|524.51|528.52|524.52|528.52|524.52|528.43|524.43|20
1617135930000|2021-03-30 20:25:30|528.53|524.53|528.63|524.63|528.65|524.65|528.51|524.51|11
1617135940000|2021-03-30 20:25:40|528.42|524.42|528.4|524.4|528.56|524.56|528.34|524.34|16
1617135950000|2021-03-30 20:25:50|528.38|524.38|528.26|524.26|528.43|524.43|528.18|524.18|24
1617135960000|2021-03-30 20:26:00|528.29|524.29|528.06|524.06|528.31|524.31|528.06|524.06|29
1617135970000|2021-03-30 20:26:10|528.1|524.1|528.28|524.28|528.37|524.37|528.1|524.1|25
1617135980000|2021-03-30 20:26:20|528.29|524.29|528.35|524.35|528.4|524.4|528.15|524.15|26
1617135990000|2021-03-30 20:26:30|528.41|524.41|528.18|524.18|528.42|524.42|528.18|524.18|30
1617136000000|2021-03-30 20:26:40|528.16|524.16|528.34|524.34|528.34|524.34|528.16|524.16|26
1617136010000|2021-03-30 20:26:50|528.35|524.35|528.35|524.35|528.39|524.39|528.33|524.33|13
1617136020000|2021-03-30 20:27:00|528.34|524.34|528.18|524.18|528.34|524.34|528.17|524.17|24
1617136030000|2021-03-30 20:27:10|528.15|524.15|528.17|524.17|528.2|524.2|528.06|524.06|28
1617136040000|2021-03-30 20:27:20|528.19|524.19|528.02|524.02|528.28|524.28|528.01|524.01|29
1617136050000|2021-03-30 20:27:30|528.03|524.03|527.81|523.81|528.09|524.09|527.81|523.81|19
1617136060000|2021-03-30 20:27:40|527.84|523.84|527.78|523.78|527.85|523.85|527.71|523.71|19
1617136070000|2021-03-30 20:27:50|527.8|523.8|527.72|523.72|527.8|523.8|527.72|523.72|18
1617136080000|2021-03-30 20:28:00|527.64|523.64|527.53|523.53|527.71|523.71|527.53|523.53|23
1617136090000|2021-03-30 20:28:10|527.57|523.57|527.63|523.63|527.7|523.7|527.57|523.57|22
1617136100000|2021-03-30 20:28:20|527.64|523.64|527.62|523.62|527.66|523.66|527.62|523.62|10
1617136110000|2021-03-30 20:28:30|527.63|523.63|527.59|523.59|527.71|523.71|527.59|523.59|18
1617136120000|2021-03-30 20:28:40|527.58|523.58|527.54|523.54|527.58|523.58|527.53|523.53|8
1617136130000|2021-03-30 20:28:50|527.53|523.53|527.53|523.53|527.54|523.54|527.51|523.51|12
1617136140000|2021-03-30 20:29:00|527.49|523.49|527.5|523.5|527.52|523.52|527.48|523.48|6
1617136150000|2021-03-30 20:29:10|527.45|523.45|527.41|523.41|527.45|523.45|527.41|523.41|16
1617136160000|2021-03-30 20:29:20|527.42|523.42|527.65|523.65|527.68|523.68|527.41|523.41|18
1617136170000|2021-03-30 20:29:30|527.67|523.67|527.84|523.84|527.89|523.89|527.67|523.67|21
1617136180000|2021-03-30 20:29:40|527.83|523.83|527.83|523.83|527.83|523.83|527.67|523.67|26
1617136190000|2021-03-30 20:29:50|527.81|523.81|527.95|523.95|527.95|523.95|527.81|523.81|14
1617136200000|2021-03-30 20:30:00|527.94|523.94|528.08|524.08|528.08|524.08|527.92|523.92|13
1617136210000|2021-03-30 20:30:10|528.09|524.09|528.28|524.28|528.28|524.28|528.08|524.08|15
1617136220000|2021-03-30 20:30:20|528.29|524.29|528.29|524.29|528.33|524.33|528.25|524.25|22
1617136230000|2021-03-30 20:30:30|528.25|524.25|528.15|524.15|528.32|524.32|528.15|524.15|23
1617136240000|2021-03-30 20:30:40|528.13|524.13|528.1|524.1|528.21|524.21|528.1|524.1|27
1617136250000|2021-03-30 20:30:50|528.11|524.11|528.27|524.27|528.28|524.28|528.1|524.1|17
1617136260000|2021-03-30 20:31:00|528.28|524.28|528.35|524.35|528.36|524.36|528.27|524.27|19
1617136270000|2021-03-30 20:31:10|528.34|524.34|528.32|524.32|528.35|524.35|528.26|524.26|15
1617136280000|2021-03-30 20:31:20|528.31|524.31|528.09|524.09|528.31|524.31|528.07|524.07|21
1617136290000|2021-03-30 20:31:30|528.06|524.06|528.01|524.01|528.07|524.07|528.01|524.01|16
1617136300000|2021-03-30 20:31:40|528.02|524.02|527.75|523.75|528.02|524.02|527.74|523.74|26
1617136310000|2021-03-30 20:31:50|527.79|523.79|527.71|523.71|527.92|523.92|527.71|523.71|29
1617136320000|2021-03-30 20:32:00|527.68|523.68|527.87|523.87|527.96|523.96|527.68|523.68|27
1617136330000|2021-03-30 20:32:10|527.86|523.86|527.79|523.79|527.91|523.91|527.76|523.76|22
1617136340000|2021-03-30 20:32:20|527.74|523.74|527.71|523.71|527.86|523.86|527.68|523.68|28
1617136350000|2021-03-30 20:32:30|527.82|523.82|527.56|523.56|527.82|523.82|527.56|523.56|25
1617136360000|2021-03-30 20:32:40|527.58|523.58|527.56|523.56|527.59|523.59|527.54|523.54|15
1617136370000|2021-03-30 20:32:50|527.55|523.55|527.63|523.63|527.65|523.65|527.55|523.55|21
1617136380000|2021-03-30 20:33:00|527.64|523.64|527.57|523.57|527.64|523.64|527.56|523.56|19
1617136390000|2021-03-30 20:33:10|527.56|523.56|527.6|523.6|527.61|523.61|527.52|523.52|26
1617136400000|2021-03-30 20:33:20|527.62|523.62|527.48|523.48|527.62|523.62|527.44|523.44|14
1617136410000|2021-03-30 20:33:30|527.46|523.46|527.46|523.46|527.48|523.48|527.34|523.34|17
1617136420000|2021-03-30 20:33:40|527.37|523.37|527.34|523.34|527.37|523.37|527.31|523.31|14
1617136430000|2021-03-30 20:33:50|527.31|523.31|527.28|523.28|527.35|523.35|527.27|523.27|18
1617136440000|2021-03-30 20:34:00|527.29|523.29|527.56|523.56|527.56|523.56|527.29|523.29|15
1617136450000|2021-03-30 20:34:10|527.57|523.57|527.44|523.44|527.57|523.57|527.44|523.44|15
1617136460000|2021-03-30 20:34:20|527.41|523.41|527.36|523.36|527.43|523.43|527.36|523.36|9
1617136470000|2021-03-30 20:34:30|527.33|523.33|527.25|523.25|527.33|523.33|527.16|523.16|22
1617136480000|2021-03-30 20:34:40|527.26|523.26|527.42|523.42|527.42|523.42|527.26|523.26|20
1617136490000|2021-03-30 20:34:50|527.45|523.45|527.51|523.51|527.51|523.51|527.45|523.45|10
1617136500000|2021-03-30 20:35:00|527.52|523.52|527.44|523.44|527.53|523.53|527.42|523.42|17
1617136510000|2021-03-30 20:35:10|527.43|523.43|527.77|523.77|527.78|523.78|527.4|523.4|26
1617136520000|2021-03-30 20:35:20|527.78|523.78|527.85|523.85|527.87|523.87|527.78|523.78|12
1617136530000|2021-03-30 20:35:30|527.83|523.83|527.86|523.86|527.91|523.91|527.83|523.83|17
1617136540000|2021-03-30 20:35:40|527.88|523.88|528.09|524.09|528.09|524.09|527.84|523.84|11
1617136550000|2021-03-30 20:35:50|528.1|524.1|528.08|524.08|528.13|524.13|528.08|524.08|15
1617136560000|2021-03-30 20:36:00|528.06|524.06|528.11|524.11|528.11|524.11|528.06|524.06|16
1617136570000|2021-03-30 20:36:10|528.1|524.1|528.21|524.21|528.22|524.22|528.1|524.1|21
1617136580000|2021-03-30 20:36:20|528.28|524.28|528.3|524.3|528.34|524.34|528.26|524.26|12
1617136590000|2021-03-30 20:36:30|528.25|524.25|528.38|524.38|528.38|524.38|528.25|524.25|5
1617136600000|2021-03-30 20:36:40|528.37|524.37|528.39|524.39|528.39|524.39|528.37|524.37|5
1617136610000|2021-03-30 20:36:50|528.38|524.38|528|524|528.39|524.39|528|524|18
1617136620000|2021-03-30 20:37:00|528.02|524.02|527.92|523.92|528.07|524.07|527.91|523.91|27
1617136630000|2021-03-30 20:37:10|527.9|523.9|528.05|524.05|528.06|524.06|527.9|523.9|22
1617136640000|2021-03-30 20:37:20|528.04|524.04|528.01|524.01|528.23|524.23|527.97|523.97|24
1617136650000|2021-03-30 20:37:30|528.02|524.02|527.95|523.95|528.02|524.02|527.93|523.93|11
1617136660000|2021-03-30 20:37:40|527.92|523.92|527.76|523.76|527.92|523.92|527.75|523.75|13
1617136670000|2021-03-30 20:37:50|527.74|523.74|527.68|523.68|527.77|523.77|527.59|523.59|15
1617136680000|2021-03-30 20:38:00|527.69|523.69|527.73|523.73|527.74|523.74|527.64|523.64|15
1617136690000|2021-03-30 20:38:10|527.78|523.78|527.71|523.71|527.84|523.84|527.7|523.7|14
1617136700000|2021-03-30 20:38:20|527.7|523.7|527.69|523.69|527.73|523.73|527.45|523.45|18
1617136710000|2021-03-30 20:38:30|527.67|523.67|527.64|523.64|527.69|523.69|527.63|523.63|11
1617136720000|2021-03-30 20:38:40|527.63|523.63|527.59|523.59|527.64|523.64|527.55|523.55|13
1617136730000|2021-03-30 20:38:50|527.57|523.57|527.68|523.68|527.68|523.68|527.57|523.57|14
1617136740000|2021-03-30 20:39:00|527.7|523.7|527.93|523.93|527.93|523.93|527.69|523.69|16
1617136750000|2021-03-30 20:39:10|527.95|523.95|528.14|524.14|528.16|524.16|527.94|523.94|24
1617136760000|2021-03-30 20:39:20|528.11|524.11|528.11|524.11|528.14|524.14|528.07|524.07|20
1617136770000|2021-03-30 20:39:30|528.12|524.12|528.04|524.04|528.14|524.14|528.02|524.02|13
1617136780000|2021-03-30 20:39:40|528.03|524.03|528.09|524.09|528.09|524.09|527.97|523.97|24
1617136790000|2021-03-30 20:39:50|528.07|524.07|527.91|523.91|528.07|524.07|527.85|523.85|31
1617136800000|2021-03-30 20:40:00|527.9|523.9|527.82|523.82|527.93|523.93|527.82|523.82|17
1617136810000|2021-03-30 20:40:10|527.78|523.78|527.68|523.68|527.78|523.78|527.64|523.64|22
1617136820000|2021-03-30 20:40:20|527.66|523.66|527.65|523.65|527.72|523.72|527.63|523.63|17
1617136830000|2021-03-30 20:40:30|527.67|523.67|527.68|523.68|527.73|523.73|527.67|523.67|20
1617136840000|2021-03-30 20:40:40|527.67|523.67|527.56|523.56|527.67|523.67|527.51|523.51|11
1617136850000|2021-03-30 20:40:50|527.57|523.57|527.64|523.64|527.66|523.66|527.57|523.57|20
1617136860000|2021-03-30 20:41:00|527.65|523.65|528.03|524.03|528.03|524.03|527.64|523.64|19
1617136870000|2021-03-30 20:41:10|528|524|528.05|524.05|528.15|524.15|527.98|523.98|18
1617136880000|2021-03-30 20:41:20|528.04|524.04|528.05|524.05|528.07|524.07|528.02|524.02|20
1617136890000|2021-03-30 20:41:30|528.06|524.06|528.2|524.2|528.2|524.2|528.04|524.04|18
1617136900000|2021-03-30 20:41:40|528.21|524.21|528.46|524.46|528.56|524.56|528.21|524.21|27
1617136910000|2021-03-30 20:41:50|528.45|524.45|528.25|524.25|528.45|524.45|528.19|524.19|24
1617136920000|2021-03-30 20:42:00|528.28|524.28|528.41|524.41|528.47|524.47|528.28|524.28|28
1617136930000|2021-03-30 20:42:10|528.4|524.4|528.56|524.56|528.58|524.58|528.38|524.38|24
1617136940000|2021-03-30 20:42:20|528.53|524.53|528.52|524.52|528.56|524.56|528.46|524.46|19
1617136950000|2021-03-30 20:42:30|528.51|524.51|528.5|524.5|528.55|524.55|528.49|524.49|21
1617136960000|2021-03-30 20:42:40|528.51|524.51|528.51|524.51|528.51|524.51|528.47|524.47|14
1617136970000|2021-03-30 20:42:50|528.5|524.5|528.55|524.55|528.57|524.57|528.47|524.47|12
1617136980000|2021-03-30 20:43:00|528.56|524.56|528.53|524.53|528.57|524.57|528.53|524.53|10
1617136990000|2021-03-30 20:43:10|528.54|524.54|528.56|524.56|528.56|524.56|528.53|524.53|9
1617137000000|2021-03-30 20:43:20|528.53|524.53|528.38|524.38|528.56|524.56|528.36|524.36|13
1617137010000|2021-03-30 20:43:30|528.37|524.37|528.37|524.37|528.38|524.38|528.36|524.36|4
1617137020000|2021-03-30 20:43:40|528.38|524.38|528.42|524.42|528.42|524.42|528.38|524.38|2
1617137030000|2021-03-30 20:43:50|528.41|524.41|528.41|524.41|528.42|524.42|528.41|524.41|3
1617137040000|2021-03-30 20:44:00|528.44|524.44|528.54|524.54|528.54|524.54|528.44|524.44|9
1617137050000|2021-03-30 20:44:10|528.53|524.53|528.56|524.56|528.59|524.59|528.53|524.53|11
1617137060000|2021-03-30 20:44:20|528.54|524.54|528.52|524.52|528.57|524.57|528.51|524.51|21
1617137070000|2021-03-30 20:44:30|528.48|524.48|528.54|524.54|528.56|524.56|528.48|524.48|18
1617137080000|2021-03-30 20:44:40|528.56|524.56|528.56|524.56|528.56|524.56|528.51|524.51|13
1617137090000|2021-03-30 20:44:50|528.55|524.55|528.45|524.45|528.55|524.55|528.45|524.45|11
1617137100000|2021-03-30 20:45:00|528.44|524.44|528.53|524.53|528.56|524.56|528.44|524.44|10
1617137110000|2021-03-30 20:45:10|528.57|524.57|528.68|524.68|528.69|524.69|528.57|524.57|7
1617137120000|2021-03-30 20:45:20|528.69|524.69|528.75|524.75|528.82|524.82|528.69|524.69|18
1617137130000|2021-03-30 20:45:30|528.76|524.76|528.66|524.66|528.76|524.76|528.6|524.6|14
1617137140000|2021-03-30 20:45:40|528.65|524.65|528.64|524.64|528.65|524.65|528.63|524.63|12
1617137150000|2021-03-30 20:45:50|528.62|524.62|528.53|524.53|528.63|524.63|528.52|524.52|12
1617137160000|2021-03-30 20:46:00|528.52|524.52|528.59|524.59|528.6|524.6|528.51|524.51|11
1617137170000|2021-03-30 20:46:10|528.56|524.56|528.58|524.58|528.59|524.59|528.55|524.55|8
1617137180000|2021-03-30 20:46:20|528.57|524.57|528.55|524.55|528.61|524.61|528.5|524.5|14
1617137190000|2021-03-30 20:46:30|528.56|524.56|528.53|524.53|528.56|524.56|528.53|524.53|2
1617137200000|2021-03-30 20:46:40|528.56|524.56|528.53|524.53|528.58|524.58|528.53|524.53|7
1617137210000|2021-03-30 20:46:50|528.56|524.56|528.52|524.52|528.57|524.57|528.52|524.52|4
1617137220000|2021-03-30 20:47:00|528.49|524.49|528.51|524.51|528.52|524.52|528.48|524.48|5
1617137230000|2021-03-30 20:47:10|528.48|524.48|528.48|524.48|528.52|524.52|528.48|524.48|6
1617137240000|2021-03-30 20:47:20|528.52|524.52|528.49|524.49|528.54|524.54|528.49|524.49|10
1617137250000|2021-03-30 20:47:30|528.52|524.52|528.53|524.53|528.53|524.53|528.51|524.51|3
1617137260000|2021-03-30 20:47:40|528.5|524.5|528.5|524.5|528.53|524.53|528.48|524.48|9
1617137270000|2021-03-30 20:47:50|528.47|524.47|528.5|524.5|528.5|524.5|528.47|524.47|5
1617137280000|2021-03-30 20:48:00|528.51|524.51|528.51|524.51|528.56|524.56|528.51|524.51|5
1617137310000|2021-03-30 20:48:30|528.5|524.5|528.5|524.5|528.51|524.51|528.5|524.5|5
1617137320000|2021-03-30 20:48:40|528.48|524.48|528.48|524.48|528.48|524.48|528.48|524.48|1
1617137340000|2021-03-30 20:49:00|528.49|524.49|528.57|524.57|528.58|524.58|528.48|524.48|7
1617137350000|2021-03-30 20:49:10|528.62|524.62|528.62|524.62|528.62|524.62|528.62|524.62|1
1617137360000|2021-03-30 20:49:20|528.64|524.64|528.71|524.71|528.72|524.72|528.64|524.64|17
1617137370000|2021-03-30 20:49:30|528.7|524.7|528.64|524.64|528.7|524.7|528.56|524.56|14
1617137380000|2021-03-30 20:49:40|528.63|524.63|528.56|524.56|528.63|524.63|528.56|524.56|7
1617137390000|2021-03-30 20:49:50|528.57|524.57|528.51|524.51|528.6|524.6|528.5|524.5|15
1617137400000|2021-03-30 20:50:00|528.45|524.45|528.28|524.28|528.49|524.49|528.28|524.28|15
1617137410000|2021-03-30 20:50:10|528.27|524.27|528.29|524.29|528.29|524.29|528.23|524.23|12
1617137420000|2021-03-30 20:50:20|528.26|524.26|528.35|524.35|528.38|524.38|528.2|524.2|22
1617137430000|2021-03-30 20:50:30|528.34|524.34|528.2|524.2|528.34|524.34|528.19|524.19|14
1617137440000|2021-03-30 20:50:40|528.19|524.19|528.03|524.03|528.19|524.19|527.98|523.98|20
1617137450000|2021-03-30 20:50:50|528.06|524.06|528|524|528.08|524.08|528|524|14
1617137460000|2021-03-30 20:51:00|527.99|523.99|528.12|524.12|528.14|524.14|527.98|523.98|15
1617137470000|2021-03-30 20:51:10|528.09|524.09|528.08|524.08|528.09|524.09|528.08|524.08|2
1617137480000|2021-03-30 20:51:20|528.09|524.09|528.12|524.12|528.13|524.13|528.09|524.09|5
1617137490000|2021-03-30 20:51:30|528.14|524.14|528.22|524.22|528.22|524.22|528.14|524.14|7
1617137500000|2021-03-30 20:51:40|528.21|524.21|528.29|524.29|528.29|524.29|528.21|524.21|9
1617137510000|2021-03-30 20:51:50|528.3|524.3|528.37|524.37|528.38|524.38|528.3|524.3|16
1617137520000|2021-03-30 20:52:00|528.36|524.36|528.33|524.33|528.37|524.37|528.33|524.33|12
1617137530000|2021-03-30 20:52:10|528.32|524.32|528.33|524.33|528.34|524.34|528.3|524.3|15
1617137540000|2021-03-30 20:52:20|528.32|524.32|528.36|524.36|528.36|524.36|528.32|524.32|7
1617137550000|2021-03-30 20:52:30|528.33|524.33|528.41|524.41|528.41|524.41|528.33|524.33|14
1617137560000|2021-03-30 20:52:40|528.4|524.4|528.32|524.32|528.41|524.41|528.32|524.32|15
1617137570000|2021-03-30 20:52:50|528.33|524.33|528.27|524.27|528.33|524.33|528.25|524.25|14
1617137580000|2021-03-30 20:53:00|528.26|524.26|528.29|524.29|528.29|524.29|528.25|524.25|6
1617137590000|2021-03-30 20:53:10|528.28|524.28|528.28|524.28|528.29|524.29|528.25|524.25|11
1617137600000|2021-03-30 20:53:20|528.29|524.29|528.3|524.3|528.31|524.31|528.29|524.29|4
1617137610000|2021-03-30 20:53:30|528.31|524.31|528.3|524.3|528.31|524.31|528.3|524.3|2
1617137620000|2021-03-30 20:53:40|528.28|524.28|528.26|524.26|528.28|524.28|528.26|524.26|9
1617137630000|2021-03-30 20:53:50|528.27|524.27|528.27|524.27|528.27|524.27|528.26|524.26|3
1617137640000|2021-03-30 20:54:00|528.26|524.26|528.26|524.26|528.27|524.27|528.25|524.25|11
1617137650000|2021-03-30 20:54:10|528.25|524.25|528.25|524.25|528.26|524.26|528.25|524.25|15
1617137660000|2021-03-30 20:54:20|528.26|524.26|528.26|524.26|528.27|524.27|528.25|524.25|7
1617137670000|2021-03-30 20:54:30|528.24|524.24|528.17|524.17|528.24|524.24|528.17|524.17|7
1617137690000|2021-03-30 20:54:50|528.19|524.19|528.19|524.19|528.19|524.19|528.19|524.19|1
1617137700000|2021-03-30 20:55:00|528.18|524.18|528.17|524.17|528.19|524.19|528.17|524.17|3
1617137710000|2021-03-30 20:55:10|528.18|524.18|528.18|524.18|528.18|524.18|528.18|524.18|1
1617137720000|2021-03-30 20:55:20|528.19|524.19|528.19|524.19|528.19|524.19|528.18|524.18|3
1617137730000|2021-03-30 20:55:30|528.22|524.22|528.16|524.16|528.22|524.22|528.16|524.16|3
1617137740000|2021-03-30 20:55:40|528.17|524.17|528.15|524.15|528.17|524.17|528.15|524.15|3
1617137750000|2021-03-30 20:55:50|528.16|524.16|528.15|524.15|528.16|524.16|528.15|524.15|4
1617137760000|2021-03-30 20:56:00|528.16|524.16|528.16|524.16|528.16|524.16|528.16|524.16|1
1617137780000|2021-03-30 20:56:20|528.17|524.17|528.21|524.21|528.22|524.22|528.17|524.17|6
1617137790000|2021-03-30 20:56:30|528.2|524.2|528.13|524.13|528.2|524.2|528.13|524.13|4
1617137810000|2021-03-30 20:56:50|528.14|524.14|528.13|524.13|528.14|524.14|528.13|524.13|2
1617137820000|2021-03-30 20:57:00|528.09|524.09|527.91|523.91|528.09|524.09|527.89|523.89|12
1617137830000|2021-03-30 20:57:10|527.92|523.92|527.89|523.89|527.93|523.93|527.89|523.89|17
1617137840000|2021-03-30 20:57:20|527.9|523.9|527.86|523.86|527.91|523.91|527.84|523.84|13
1617137850000|2021-03-30 20:57:30|527.87|523.87|527.87|523.87|527.87|523.87|527.86|523.86|9
1617137860000|2021-03-30 20:57:40|527.86|523.86|527.86|523.86|527.86|523.86|527.85|523.85|3
1617137870000|2021-03-30 20:57:50|527.87|523.87|527.8|523.8|527.87|523.87|527.8|523.8|9
1617137880000|2021-03-30 20:58:00|527.78|523.78|527.74|523.74|527.78|523.78|527.7|523.7|19
1617137890000|2021-03-30 20:58:10|527.75|523.75|527.77|523.77|527.77|523.77|527.74|523.74|17
1617137900000|2021-03-30 20:58:20|527.78|523.78|527.77|523.77|527.78|523.78|527.77|523.77|2
1617137910000|2021-03-30 20:58:30|527.8|523.8|527.77|523.77|527.8|523.8|527.76|523.76|13
1617137920000|2021-03-30 20:58:40|527.78|523.78|527.79|523.79|527.79|523.79|527.74|523.74|15
1617137930000|2021-03-30 20:58:50|527.78|523.78|527.88|523.88|527.88|523.88|527.78|523.78|18
1617137940000|2021-03-30 20:59:00|527.84|523.84|527.86|523.86|527.89|523.89|527.84|523.84|13
1617137950000|2021-03-30 20:59:10|527.87|523.87|527.89|523.89|527.94|523.94|527.83|523.83|15
1617137960000|2021-03-30 20:59:20|527.88|523.88|527.86|523.86|527.93|523.93|527.85|523.85|11
1617137970000|2021-03-30 20:59:30|527.87|523.87|527.86|523.86|527.88|523.88|527.86|523.86|14
1617137980000|2021-03-30 20:59:40|527.87|523.87|527.9|523.9|527.9|523.9|527.86|523.86|5
1617138000000|2021-03-30 21:00:00|527.89|523.89|527.9|523.9|527.9|523.9|527.89|523.89|4
1617138010000|2021-03-30 21:00:10|527.91|523.91|527.89|523.89|527.91|523.91|527.89|523.89|9
1617138020000|2021-03-30 21:00:20|527.9|523.9|527.92|523.92|527.93|523.93|527.89|523.89|11
1617138030000|2021-03-30 21:00:30|527.93|523.93|527.91|523.91|527.93|523.93|527.88|523.88|19
1617138040000|2021-03-30 21:00:40|527.92|523.92|527.77|523.77|527.92|523.92|527.76|523.76|13
1617138050000|2021-03-30 21:00:50|527.76|523.76|527.74|523.74|527.78|523.78|527.73|523.73|14
1617138060000|2021-03-30 21:01:00|527.75|523.75|527.75|523.75|527.76|523.76|527.74|523.74|8
1617138070000|2021-03-30 21:01:10|527.76|523.76|527.75|523.75|527.77|523.77|527.75|523.75|8
1617138080000|2021-03-30 21:01:20|527.74|523.74|527.71|523.71|527.75|523.75|527.71|523.71|10
1617138090000|2021-03-30 21:01:30|527.72|523.72|527.74|523.74|527.75|523.75|527.71|523.71|10
1617138100000|2021-03-30 21:01:40|527.72|523.72|527.72|523.72|527.72|523.72|527.71|523.71|9
1617138110000|2021-03-30 21:01:50|527.73|523.73|527.77|523.77|527.77|523.77|527.72|523.72|5
1617138120000|2021-03-30 21:02:00|527.76|523.76|527.75|523.75|527.77|523.77|527.75|523.75|8
1617138130000|2021-03-30 21:02:10|527.76|523.76|527.77|523.77|527.78|523.78|527.74|523.74|10
1617138140000|2021-03-30 21:02:20|527.79|523.79|527.82|523.82|527.82|523.82|527.74|523.74|16
1617138150000|2021-03-30 21:02:30|527.83|523.83|527.89|523.89|527.89|523.89|527.82|523.82|14
1617138160000|2021-03-30 21:02:40|527.9|523.9|528.1|524.1|528.11|524.11|527.89|523.89|16
1617138170000|2021-03-30 21:02:50|528.11|524.11|528.11|524.11|528.11|524.11|528.1|524.1|5
1617138180000|2021-03-30 21:03:00|528.1|524.1|528.09|524.09|528.1|524.1|528.09|524.09|4
1617138190000|2021-03-30 21:03:10|528.11|524.11|528.11|524.11|528.11|524.11|528.09|524.09|6
1617138200000|2021-03-30 21:03:20|528.12|524.12|528.29|524.29|528.3|524.3|528.12|524.12|10
1617138210000|2021-03-30 21:03:30|528.3|524.3|528.3|524.3|528.3|524.3|528.29|524.29|9
1617138220000|2021-03-30 21:03:40|528.29|524.29|528.43|524.43|528.44|524.44|528.29|524.29|6
1617138230000|2021-03-30 21:03:50|528.42|524.42|528.4|524.4|528.44|524.44|528.4|524.4|10
1617138240000|2021-03-30 21:04:00|528.41|524.41|528.4|524.4|528.42|524.42|528.39|524.39|16
1617138260000|2021-03-30 21:04:20|528.41|524.41|528.42|524.42|528.42|524.42|528.4|524.4|6
1617138270000|2021-03-30 21:04:30|528.41|524.41|528.41|524.41|528.42|524.42|528.41|524.41|3
1617138280000|2021-03-30 21:04:40|528.42|524.42|528.44|524.44|528.44|524.44|528.41|524.41|8
1617138290000|2021-03-30 21:04:50|528.43|524.43|528.42|524.42|528.43|524.43|528.42|524.42|6
1617138300000|2021-03-30 21:05:00|528.41|524.41|528.41|524.41|528.41|524.41|528.41|524.41|1
1617138310000|2021-03-30 21:05:10|528.43|524.43|528.4|524.4|528.43|524.43|528.4|524.4|5
1617138320000|2021-03-30 21:05:20|528.39|524.39|528.41|524.41|528.42|524.42|528.39|524.39|10
1617138330000|2021-03-30 21:05:30|528.42|524.42|528.39|524.39|528.42|524.42|528.39|524.39|7
1617138340000|2021-03-30 21:05:40|528.4|524.4|528.35|524.35|528.4|524.4|528.35|524.35|9
1617138350000|2021-03-30 21:05:50|528.36|524.36|528.28|524.28|528.36|524.36|528.28|524.28|3
1617138360000|2021-03-30 21:06:00|528.36|524.36|528.18|524.18|528.36|524.36|528.13|524.13|24
1617138370000|2021-03-30 21:06:10|528.17|524.17|528.19|524.19|528.22|524.22|528.16|524.16|10
1617138380000|2021-03-30 21:06:20|528.18|524.18|528.18|524.18|528.21|524.21|528.18|524.18|3
1617138390000|2021-03-30 21:06:30|528.23|524.23|528.19|524.19|528.23|524.23|528.18|524.18|9
1617138400000|2021-03-30 21:06:40|528.13|524.13|528.12|524.12|528.14|524.14|528.12|524.12|12
1617138410000|2021-03-30 21:06:50|528.13|524.13|528.12|524.12|528.15|524.15|528.12|524.12|6
1617138420000|2021-03-30 21:07:00|528.11|524.11|528.11|524.11|528.11|524.11|528.11|524.11|1
1617138430000|2021-03-30 21:07:10|528.12|524.12|528.11|524.11|528.12|524.12|528.11|524.11|2
1617138440000|2021-03-30 21:07:20|528.1|524.1|528.03|524.03|528.1|524.1|528.02|524.02|5
1617138450000|2021-03-30 21:07:30|528.05|524.05|528.05|524.05|528.06|524.06|528.01|524.01|13
1617138460000|2021-03-30 21:07:40|528.03|524.03|527.94|523.94|528.06|524.06|527.94|523.94|13
1617138470000|2021-03-30 21:07:50|527.95|523.95|527.94|523.94|527.96|523.96|527.93|523.93|11
1617138480000|2021-03-30 21:08:00|527.93|523.93|527.91|523.91|527.93|523.93|527.91|523.91|2
1617138490000|2021-03-30 21:08:10|527.93|523.93|527.93|523.93|527.94|523.94|527.93|523.93|5
1617138500000|2021-03-30 21:08:20|527.94|523.94|527.99|523.99|527.99|523.99|527.91|523.91|9
1617138510000|2021-03-30 21:08:30|528.04|524.04|528.03|524.03|528.06|524.06|528.03|524.03|6
1617138520000|2021-03-30 21:08:40|528.06|524.06|528.03|524.03|528.06|524.06|528|524|12
1617138530000|2021-03-30 21:08:50|528.04|524.04|528.12|524.12|528.13|524.13|528.04|524.04|11
1617138540000|2021-03-30 21:09:00|528.13|524.13|528.18|524.18|528.19|524.19|528.12|524.12|16
1617138550000|2021-03-30 21:09:10|528.14|524.14|528.23|524.23|528.24|524.24|528.14|524.14|10
1617138560000|2021-03-30 21:09:20|528.24|524.24|528.31|524.31|528.31|524.31|528.23|524.23|6
1617138570000|2021-03-30 21:09:30|528.35|524.35|528.36|524.36|528.36|524.36|528.34|524.34|8
1617138580000|2021-03-30 21:09:40|528.35|524.35|528.44|524.44|528.44|524.44|528.35|524.35|12
1617138590000|2021-03-30 21:09:50|528.43|524.43|528.44|524.44|528.44|524.44|528.43|524.43|4
1617138600000|2021-03-30 21:10:00|528.43|524.43|528.45|524.45|528.45|524.45|528.43|524.43|5
1617138610000|2021-03-30 21:10:10|528.47|524.47|528.45|524.45|528.47|524.47|528.45|524.45|2
1617138620000|2021-03-30 21:10:20|528.47|524.47|528.47|524.47|528.47|524.47|528.47|524.47|1
1617138630000|2021-03-30 21:10:30|528.48|524.48|528.48|524.48|528.48|524.48|528.48|524.48|1
1617138640000|2021-03-30 21:10:40|528.49|524.49|528.49|524.49|528.49|524.49|528.49|524.49|1
1617138650000|2021-03-30 21:10:50|528.5|524.5|528.55|524.55|528.55|524.55|528.5|524.5|10
1617138660000|2021-03-30 21:11:00|528.54|524.54|528.51|524.51|528.54|524.54|528.5|524.5|9
1617138670000|2021-03-30 21:11:10|528.5|524.5|528.54|524.54|528.59|524.59|528.5|524.5|12
1617138680000|2021-03-30 21:11:20|528.53|524.53|528.54|524.54|528.54|524.54|528.53|524.53|2
1617138690000|2021-03-30 21:11:30|528.53|524.53|528.52|524.52|528.54|524.54|528.51|524.51|12
1617138700000|2021-03-30 21:11:40|528.53|524.53|528.45|524.45|528.53|524.53|528.44|524.44|8
1617138710000|2021-03-30 21:11:50|528.46|524.46|528.46|524.46|528.48|524.48|528.44|524.44|11
1617138720000|2021-03-30 21:12:00|528.45|524.45|528.44|524.44|528.45|524.45|528.42|524.42|9
1617138730000|2021-03-30 21:12:10|528.45|524.45|528.45|524.45|528.46|524.46|528.42|524.42|11
1617138740000|2021-03-30 21:12:20|528.5|524.5|528.56|524.56|528.56|524.56|528.47|524.47|8
1617138750000|2021-03-30 21:12:30|528.55|524.55|528.56|524.56|528.56|524.56|528.55|524.55|2
1617138760000|2021-03-30 21:12:40|528.53|524.53|528.61|524.61|528.61|524.61|528.53|524.53|8
1617138770000|2021-03-30 21:12:50|528.6|524.6|528.62|524.62|528.64|524.64|528.6|524.6|5
1617138780000|2021-03-30 21:13:00|528.61|524.61|528.61|524.61|528.63|524.63|528.61|524.61|3
1617138790000|2021-03-30 21:13:10|528.6|524.6|528.6|524.6|528.63|524.63|528.6|524.6|7
1617138800000|2021-03-30 21:13:20|528.62|524.62|528.68|524.68|528.68|524.68|528.61|524.61|7
1617138810000|2021-03-30 21:13:30|528.75|524.75|528.85|524.85|528.85|524.85|528.74|524.74|8
1617138820000|2021-03-30 21:13:40|528.86|524.86|528.88|524.88|528.88|524.88|528.86|524.86|2
1617138830000|2021-03-30 21:13:50|528.87|524.87|528.75|524.75|528.87|524.87|528.73|524.73|9
1617138840000|2021-03-30 21:14:00|528.74|524.74|528.76|524.76|528.79|524.79|528.72|524.72|12
1617138850000|2021-03-30 21:14:10|528.71|524.71|528.75|524.75|528.78|524.78|528.7|524.7|16
1617138860000|2021-03-30 21:14:20|528.74|524.74|528.77|524.77|528.77|524.77|528.74|524.74|9
1617138870000|2021-03-30 21:14:30|528.76|524.76|528.77|524.77|528.77|524.77|528.75|524.75|6
1617138880000|2021-03-30 21:14:40|528.75|524.75|528.59|524.59|528.77|524.77|528.55|524.55|14
1617138890000|2021-03-30 21:14:50|528.6|524.6|528.58|524.58|528.6|524.6|528.58|524.58|4
1617138900000|2021-03-30 21:15:00|528.49|524.49|528.49|524.49|528.5|524.5|528.48|524.48|11
1617138910000|2021-03-30 21:15:10|528.46|524.46|528.62|524.62|528.63|524.63|528.45|524.45|11
1617138920000|2021-03-30 21:15:20|528.63|524.63|528.63|524.63|528.67|524.67|528.62|524.62|13
1617138930000|2021-03-30 21:15:30|528.62|524.62|528.59|524.59|528.63|524.63|528.59|524.59|4
1617138940000|2021-03-30 21:15:40|528.58|524.58|528.61|524.61|528.61|524.61|528.58|524.58|4
1617138950000|2021-03-30 21:15:50|528.58|524.58|528.58|524.58|528.58|524.58|528.58|524.58|1
1617138960000|2021-03-30 21:16:00|528.57|524.57|528.53|524.53|528.59|524.59|528.53|524.53|6
1617138970000|2021-03-30 21:16:10|528.52|524.52|528.43|524.43|528.55|524.55|528.42|524.42|9
1617138980000|2021-03-30 21:16:20|528.42|524.42|528.3|524.3|528.42|524.42|528.3|524.3|11
1617138990000|2021-03-30 21:16:30|528.31|524.31|528.22|524.22|528.32|524.32|528.22|524.22|7
1617139000000|2021-03-30 21:16:40|528.21|524.21|528.16|524.16|528.25|524.25|528.13|524.13|12
1617139010000|2021-03-30 21:16:50|528.14|524.14|528.04|524.04|528.14|524.14|528.04|524.04|12
1617139020000|2021-03-30 21:17:00|528.02|524.02|528.03|524.03|528.06|524.06|528.02|524.02|9
1617139030000|2021-03-30 21:17:10|528.04|524.04|528.06|524.06|528.11|524.11|528.02|524.02|10
1617139040000|2021-03-30 21:17:20|528.02|524.02|528.1|524.1|528.11|524.11|528.02|524.02|12
1617139050000|2021-03-30 21:17:30|528.09|524.09|528.06|524.06|528.09|524.09|528.06|524.06|4
1617139060000|2021-03-30 21:17:40|528.03|524.03|527.97|523.97|528.06|524.06|527.97|523.97|10
1617139070000|2021-03-30 21:17:50|527.98|523.98|527.99|523.99|527.99|523.99|527.98|523.98|2
1617139080000|2021-03-30 21:18:00|527.98|523.98|527.98|523.98|527.98|523.98|527.94|523.94|12
1617139090000|2021-03-30 21:18:10|527.96|523.96|527.98|523.98|527.98|523.98|527.92|523.92|12
1617139100000|2021-03-30 21:18:20|527.92|523.92|527.98|523.98|527.98|523.98|527.92|523.92|8
1617139110000|2021-03-30 21:18:30|527.97|523.97|527.89|523.89|527.98|523.98|527.89|523.89|17
1617139120000|2021-03-30 21:18:40|527.86|523.86|527.79|523.79|527.88|523.88|527.75|523.75|15
1617139130000|2021-03-30 21:18:50|527.8|523.8|527.77|523.77|527.85|523.85|527.77|523.77|12
1617139140000|2021-03-30 21:19:00|527.78|523.78|527.75|523.75|527.85|523.85|527.74|523.74|17
1617139150000|2021-03-30 21:19:10|527.77|523.77|527.74|523.74|527.78|523.78|527.72|523.72|15
1617139160000|2021-03-30 21:19:20|527.73|523.73|527.75|523.75|527.76|523.76|527.72|523.72|9
1617139170000|2021-03-30 21:19:30|527.76|523.76|527.75|523.75|527.76|523.76|527.72|523.72|5
1617139180000|2021-03-30 21:19:40|527.76|523.76|527.73|523.73|527.76|523.76|527.72|523.72|7
1617139190000|2021-03-30 21:19:50|527.72|523.72|527.74|523.74|527.74|523.74|527.72|523.72|3
1617139200000|2021-03-30 21:20:00|527.73|523.73|527.83|523.83|527.83|523.83|527.73|523.73|8
1617139210000|2021-03-30 21:20:10|527.84|523.84|527.86|523.86|527.86|523.86|527.83|523.83|6
1617139220000|2021-03-30 21:20:20|527.84|523.84|527.78|523.78|527.84|523.84|527.78|523.78|4
1617139240000|2021-03-30 21:20:40|527.79|523.79|527.79|523.79|527.79|523.79|527.78|523.78|5
1617139250000|2021-03-30 21:20:50|527.78|523.78|527.79|523.79|527.79|523.79|527.78|523.78|2
1617139260000|2021-03-30 21:21:00|527.78|523.78|527.79|523.79|527.81|523.81|527.76|523.76|8
1617139270000|2021-03-30 21:21:10|527.77|523.77|527.75|523.75|527.77|523.77|527.74|523.74|5
1617139280000|2021-03-30 21:21:20|527.74|523.74|527.75|523.75|527.75|523.75|527.74|523.74|14
1617139290000|2021-03-30 21:21:30|527.74|523.74|527.74|523.74|527.75|523.75|527.72|523.72|13
1617139300000|2021-03-30 21:21:40|527.75|523.75|527.72|523.72|527.75|523.75|527.71|523.71|13
1617139310000|2021-03-30 21:21:50|527.71|523.71|527.67|523.67|527.71|523.71|527.65|523.65|11
1617139320000|2021-03-30 21:22:00|527.66|523.66|527.57|523.57|527.66|523.66|527.56|523.56|16
1617139330000|2021-03-30 21:22:10|527.58|523.58|527.57|523.57|527.58|523.58|527.57|523.57|8
1617139340000|2021-03-30 21:22:20|527.58|523.58|527.56|523.56|527.58|523.58|527.54|523.54|13
1617139350000|2021-03-30 21:22:30|527.55|523.55|527.59|523.59|527.59|523.59|527.55|523.55|9
1617139360000|2021-03-30 21:22:40|527.58|523.58|527.56|523.56|527.58|523.58|527.55|523.55|7
1617139370000|2021-03-30 21:22:50|527.57|523.57|527.58|523.58|527.62|523.62|527.57|523.57|7
1617139380000|2021-03-30 21:23:00|527.59|523.59|527.62|523.62|527.68|523.68|527.59|523.59|7
1617139390000|2021-03-30 21:23:10|527.58|523.58|527.7|523.7|527.71|523.71|527.58|523.58|14
1617139420000|2021-03-30 21:23:40|527.66|523.66|527.63|523.63|527.7|523.7|527.63|523.63|13
1617139430000|2021-03-30 21:23:50|527.64|523.64|527.67|523.67|527.68|523.68|527.61|523.61|9
1617139440000|2021-03-30 21:24:00|527.65|523.65|527.68|523.68|527.68|523.68|527.65|523.65|10
1617139450000|2021-03-30 21:24:10|527.66|523.66|527.64|523.64|527.67|523.67|527.64|523.64|5
1617139460000|2021-03-30 21:24:20|527.63|523.63|527.63|523.63|527.63|523.63|527.63|523.63|1
1617139470000|2021-03-30 21:24:30|527.64|523.64|527.63|523.63|527.64|523.64|527.63|523.63|4
1617139480000|2021-03-30 21:24:40|527.64|523.64|527.61|523.61|527.64|523.64|527.61|523.61|5
1617139490000|2021-03-30 21:24:50|527.62|523.62|527.61|523.61|527.63|523.63|527.59|523.59|15
1617139500000|2021-03-30 21:25:00|527.62|523.62|527.61|523.61|527.62|523.62|527.6|523.6|11
1617139510000|2021-03-30 21:25:10|527.62|523.62|527.62|523.62|527.62|523.62|527.61|523.61|3
1617139520000|2021-03-30 21:25:20|527.61|523.61|527.59|523.59|527.61|523.61|527.59|523.59|2
1617139530000|2021-03-30 21:25:30|527.58|523.58|527.55|523.55|527.58|523.58|527.55|523.55|7
1617139540000|2021-03-30 21:25:40|527.54|523.54|527.54|523.54|527.54|523.54|527.53|523.53|3
1617139550000|2021-03-30 21:25:50|527.53|523.53|527.49|523.49|527.53|523.53|527.48|523.48|13
1617139560000|2021-03-30 21:26:00|527.48|523.48|527.47|523.47|527.48|523.48|527.46|523.46|13
1617139570000|2021-03-30 21:26:10|527.46|523.46|527.45|523.45|527.47|523.47|527.45|523.45|3
1617139580000|2021-03-30 21:26:20|527.46|523.46|527.46|523.46|527.48|523.48|527.46|523.46|10
1617139590000|2021-03-30 21:26:30|527.48|523.48|527.49|523.49|527.5|523.5|527.46|523.46|7
1617139600000|2021-03-30 21:26:40|527.5|523.5|527.36|523.36|527.5|523.5|527.31|523.31|15
1617139620000|2021-03-30 21:27:00|527.37|523.37|527.47|523.47|527.47|523.47|527.35|523.35|9
1617139630000|2021-03-30 21:27:10|527.48|523.48|527.49|523.49|527.49|523.49|527.48|523.48|2
1617139650000|2021-03-30 21:27:30|527.5|523.5|527.65|523.65|527.7|523.7|527.5|523.5|11
1617139660000|2021-03-30 21:27:40|527.64|523.64|528|524|528|524|527.64|523.64|11
1617139670000|2021-03-30 21:27:50|528.01|524.01|528.07|524.07|528.07|524.07|528.01|524.01|2
1617139680000|2021-03-30 21:28:00|528.08|524.08|528.08|524.08|528.08|524.08|528.06|524.06|3
1617139690000|2021-03-30 21:28:10|528.07|524.07|528.1|524.1|528.12|524.12|528.07|524.07|8
1617139700000|2021-03-30 21:28:20|528.09|524.09|528.09|524.09|528.09|524.09|528.09|524.09|1
1617139720000|2021-03-30 21:28:40|528.21|524.21|528.18|524.18|528.22|524.22|528.18|524.18|5
1617139730000|2021-03-30 21:28:50|528.17|524.17|528.18|524.18|528.19|524.19|528.16|524.16|5
1617139740000|2021-03-30 21:29:00|528.29|524.29|528.28|524.28|528.29|524.29|528.27|524.27|6
1617139750000|2021-03-30 21:29:10|528.3|524.3|528.69|524.69|528.84|524.84|528.17|524.17|29
1617139760000|2021-03-30 21:29:20|528.87|524.87|529.04|525.04|529.12|525.12|528.69|524.69|17
1617139770000|2021-03-30 21:29:30|529.03|525.03|529.02|525.02|529.03|525.03|529.02|525.02|4
1617139780000|2021-03-30 21:29:40|529.03|525.03|529.1|525.1|529.12|525.12|529.02|525.02|7
1617139790000|2021-03-30 21:29:50|529.12|525.12|529.12|525.12|529.12|525.12|529.12|525.12|1
1617139800000|2021-03-30 21:30:00|529.1|525.1|529.1|525.1|529.1|525.1|529.1|525.1|1
1617139810000|2021-03-30 21:30:10|529.12|525.12|529.06|525.06|529.12|525.12|529.06|525.06|3
1617139820000|2021-03-30 21:30:20|529.09|525.09|529.09|525.09|529.09|525.09|529.06|525.06|3
1617139830000|2021-03-30 21:30:30|529.04|525.04|529.05|525.05|529.16|525.16|529.01|525.01|10
1617139840000|2021-03-30 21:30:40|529.07|525.07|529.04|525.04|529.12|525.12|529.02|525.02|12
1617139850000|2021-03-30 21:30:50|529.03|525.03|528.94|524.94|529.1|525.1|528.94|524.94|11
1617139860000|2021-03-30 21:31:00|528.91|524.91|528.6|524.6|528.91|524.91|528.6|524.6|26
1617139870000|2021-03-30 21:31:10|528.53|524.53|528.51|524.51|528.58|524.58|528.46|524.46|10
1617139880000|2021-03-30 21:31:20|528.52|524.52|528.52|524.52|528.52|524.52|528.51|524.51|3
1617139890000|2021-03-30 21:31:30|528.51|524.51|528.5|524.5|528.51|524.51|528.5|524.5|8
1617139900000|2021-03-30 21:31:40|528.51|524.51|528.44|524.44|528.51|524.51|528.41|524.41|16
1617139910000|2021-03-30 21:31:50|528.46|524.46|528.42|524.42|528.46|524.46|528.38|524.38|11
1617139920000|2021-03-30 21:32:00|528.39|524.39|528.38|524.38|528.43|524.43|528.31|524.31|21
1617139930000|2021-03-30 21:32:10|528.37|524.37|528.28|524.28|528.37|524.37|528.27|524.27|13
1617139940000|2021-03-30 21:32:20|528.29|524.29|528.15|524.15|528.29|524.29|528.14|524.14|14
1617139950000|2021-03-30 21:32:30|528.18|524.18|528.14|524.14|528.18|524.18|528.13|524.13|10
1617139960000|2021-03-30 21:32:40|528.15|524.15|528.15|524.15|528.18|524.18|528.14|524.14|10
1617139970000|2021-03-30 21:32:50|528.13|524.13|528.16|524.16|528.19|524.19|528.13|524.13|11
1617139980000|2021-03-30 21:33:00|528.13|524.13|527.92|523.92|528.15|524.15|527.92|523.92|15
1617139990000|2021-03-30 21:33:10|527.96|523.96|527.78|523.78|527.96|523.96|527.76|523.76|21
1617140000000|2021-03-30 21:33:20|527.74|523.74|527.74|523.74|527.75|523.75|527.71|523.71|15
1617140010000|2021-03-30 21:33:30|527.71|523.71|527.67|523.67|527.73|523.73|527.66|523.66|7
1617140020000|2021-03-30 21:33:40|527.68|523.68|527.64|523.64|527.69|523.69|527.63|523.63|17
1617140030000|2021-03-30 21:33:50|527.65|523.65|527.67|523.67|527.67|523.67|527.61|523.61|16
1617140040000|2021-03-30 21:34:00|527.68|523.68|527.64|523.64|527.68|523.68|527.63|523.63|15
1617140050000|2021-03-30 21:34:10|527.63|523.63|527.59|523.59|527.67|523.67|527.53|523.53|19
1617140060000|2021-03-30 21:34:20|527.6|523.6|527.5|523.5|527.62|523.62|527.5|523.5|15
1617140070000|2021-03-30 21:34:30|527.51|523.51|527.43|523.43|527.51|523.51|527.4|523.4|23
1617140080000|2021-03-30 21:34:40|527.41|523.41|527.46|523.46|527.46|523.46|527.41|523.41|17
1617140090000|2021-03-30 21:34:50|527.45|523.45|527.41|523.41|527.49|523.49|527.41|523.41|22
1617140100000|2021-03-30 21:35:00|527.43|523.43|527.4|523.4|527.46|523.46|527.4|523.4|19
1617140110000|2021-03-30 21:35:10|527.41|523.41|527.43|523.43|527.43|523.43|527.39|523.39|14
1617140120000|2021-03-30 21:35:20|527.41|523.41|527.41|523.41|527.41|523.41|527.4|523.4|5
1617140130000|2021-03-30 21:35:30|527.4|523.4|527.41|523.41|527.41|523.41|527.4|523.4|2
1617140140000|2021-03-30 21:35:40|527.4|523.4|527.4|523.4|527.42|523.42|527.39|523.39|6
1617140150000|2021-03-30 21:35:50|527.38|523.38|527.4|523.4|527.41|523.41|527.38|523.38|10
1617140160000|2021-03-30 21:36:00|527.43|523.43|527.4|523.4|527.44|523.44|527.4|523.4|9
1617140170000|2021-03-30 21:36:10|527.41|523.41|527.48|523.48|527.51|523.51|527.4|523.4|18
1617140180000|2021-03-30 21:36:20|527.46|523.46|527.5|523.5|527.5|523.5|527.46|523.46|3
1617140190000|2021-03-30 21:36:30|527.49|523.49|527.51|523.51|527.51|523.51|527.49|523.49|7
1617140200000|2021-03-30 21:36:40|527.5|523.5|527.49|523.49|527.51|523.51|527.49|523.49|5
1617140210000|2021-03-30 21:36:50|527.5|523.5|527.62|523.62|527.62|523.62|527.5|523.5|10
1617140220000|2021-03-30 21:37:00|527.61|523.61|527.61|523.61|527.62|523.62|527.56|523.56|10
1617140230000|2021-03-30 21:37:10|527.6|523.6|527.56|523.56|527.64|523.64|527.54|523.54|16
1617140240000|2021-03-30 21:37:20|527.57|523.57|527.54|523.54|527.59|523.59|527.54|523.54|6
1617140250000|2021-03-30 21:37:30|527.53|523.53|527.6|523.6|527.63|523.63|527.53|523.53|17
1617140260000|2021-03-30 21:37:40|527.58|523.58|527.55|523.55|527.62|523.62|527.53|523.53|15
1617140270000|2021-03-30 21:37:50|527.56|523.56|527.56|523.56|527.56|523.56|527.55|523.55|3
1617140280000|2021-03-30 21:38:00|527.58|523.58|527.71|523.71|527.71|523.71|527.58|523.58|15
1617140290000|2021-03-30 21:38:10|527.7|523.7|527.57|523.57|527.71|523.71|527.56|523.56|17
1617140300000|2021-03-30 21:38:20|527.56|523.56|527.56|523.56|527.59|523.59|527.56|523.56|4
1617140310000|2021-03-30 21:38:30|527.57|523.57|527.58|523.58|527.59|523.59|527.56|523.56|12
1617140320000|2021-03-30 21:38:40|527.57|523.57|527.6|523.6|527.61|523.61|527.54|523.54|15
1617140330000|2021-03-30 21:38:50|527.59|523.59|527.63|523.63|527.65|523.65|527.59|523.59|7
1617140340000|2021-03-30 21:39:00|527.66|523.66|527.66|523.66|527.67|523.67|527.66|523.66|5
1617140350000|2021-03-30 21:39:10|527.63|523.63|527.65|523.65|527.65|523.65|527.63|523.63|3
1617140360000|2021-03-30 21:39:20|527.64|523.64|527.65|523.65|527.66|523.66|527.63|523.63|6
1617140370000|2021-03-30 21:39:30|527.66|523.66|527.65|523.65|527.66|523.66|527.64|523.64|4
1617140380000|2021-03-30 21:39:40|527.64|523.64|527.66|523.66|527.66|523.66|527.64|523.64|4
1617140390000|2021-03-30 21:39:50|527.65|523.65|527.64|523.64|527.65|523.65|527.63|523.63|5
1617140410000|2021-03-30 21:40:10|527.63|523.63|527.63|523.63|527.63|523.63|527.63|523.63|1
1617140420000|2021-03-30 21:40:20|527.64|523.64|527.64|523.64|527.64|523.64|527.63|523.63|3
1617140430000|2021-03-30 21:40:30|527.63|523.63|527.59|523.59|527.63|523.63|527.57|523.57|20
1617140440000|2021-03-30 21:40:40|527.6|523.6|527.61|523.61|527.61|523.61|527.6|523.6|6
1617140450000|2021-03-30 21:40:50|527.62|523.62|527.61|523.61|527.62|523.62|527.59|523.59|5
1617140460000|2021-03-30 21:41:00|527.6|523.6|527.63|523.63|527.63|523.63|527.6|523.6|6
1617140470000|2021-03-30 21:41:10|527.66|523.66|527.62|523.62|527.66|523.66|527.62|523.62|5
1617140480000|2021-03-30 21:41:20|527.63|523.63|527.54|523.54|527.63|523.63|527.51|523.51|15
1617140490000|2021-03-30 21:41:30|527.51|523.51|527.54|523.54|527.54|523.54|527.51|523.51|8
1617140500000|2021-03-30 21:41:40|527.51|523.51|527.5|523.5|527.54|523.54|527.5|523.5|7
1617140510000|2021-03-30 21:41:50|527.51|523.51|527.51|523.51|527.51|523.51|527.51|523.51|1
1617140520000|2021-03-30 21:42:00|527.47|523.47|527.46|523.46|527.48|523.48|527.46|523.46|3
1617140540000|2021-03-30 21:42:20|527.48|523.48|527.56|523.56|527.63|523.63|527.48|523.48|15
1617140550000|2021-03-30 21:42:30|527.55|523.55|527.56|523.56|527.56|523.56|527.52|523.52|4
1617140560000|2021-03-30 21:42:40|527.57|523.57|527.55|523.55|527.58|523.58|527.55|523.55|7
1617140570000|2021-03-30 21:42:50|527.54|523.54|527.54|523.54|527.55|523.55|527.54|523.54|3
1617140580000|2021-03-30 21:43:00|527.55|523.55|527.55|523.55|527.55|523.55|527.55|523.55|1
1617140590000|2021-03-30 21:43:10|527.54|523.54|527.57|523.57|527.58|523.58|527.54|523.54|4
1617140600000|2021-03-30 21:43:20|527.55|523.55|527.58|523.58|527.58|523.58|527.55|523.55|14
1617140610000|2021-03-30 21:43:30|527.55|523.55|527.58|523.58|527.58|523.58|527.55|523.55|8
1617140620000|2021-03-30 21:43:40|527.55|523.55|527.55|523.55|527.58|523.58|527.55|523.55|5
1617140630000|2021-03-30 21:43:50|527.58|523.58|527.57|523.57|527.59|523.59|527.55|523.55|8
1617140640000|2021-03-30 21:44:00|527.55|523.55|527.57|523.57|527.59|523.59|527.55|523.55|6
1617140650000|2021-03-30 21:44:10|527.55|523.55|527.55|523.55|527.55|523.55|527.55|523.55|1
1617140660000|2021-03-30 21:44:20|527.57|523.57|527.55|523.55|527.59|523.59|527.48|523.48|16
1617140670000|2021-03-30 21:44:30|527.57|523.57|527.57|523.57|527.58|523.58|527.56|523.56|5
1617140680000|2021-03-30 21:44:40|527.58|523.58|527.55|523.55|527.58|523.58|527.55|523.55|12
1617140690000|2021-03-30 21:44:50|527.56|523.56|527.52|523.52|527.59|523.59|527.52|523.52|20
1617140700000|2021-03-30 21:45:00|527.53|523.53|527.54|523.54|527.59|523.59|527.53|523.53|15
1617140710000|2021-03-30 21:45:10|527.55|523.55|527.54|523.54|527.56|523.56|527.54|523.54|7
1617140730000|2021-03-30 21:45:30|527.55|523.55|527.56|523.56|527.56|523.56|527.53|523.53|5
1617140740000|2021-03-30 21:45:40|527.55|523.55|527.56|523.56|527.57|523.57|527.55|523.55|4
1617140750000|2021-03-30 21:45:50|527.52|523.52|527.53|523.53|527.55|523.55|527.52|523.52|6
1617140760000|2021-03-30 21:46:00|527.52|523.52|527.52|523.52|527.53|523.53|527.52|523.52|3
1617140770000|2021-03-30 21:46:10|527.5|523.5|527.51|523.51|527.53|523.53|527.5|523.5|8
1617140780000|2021-03-30 21:46:20|527.52|523.52|527.51|523.51|527.52|523.52|527.51|523.51|4
1617140790000|2021-03-30 21:46:30|527.5|523.5|527.5|523.5|527.51|523.51|527.48|523.48|9
1617140800000|2021-03-30 21:46:40|527.46|523.46|527.4|523.4|527.49|523.49|527.4|523.4|12
1617140810000|2021-03-30 21:46:50|527.33|523.33|527.22|523.22|527.33|523.33|527.22|523.22|12
1617140820000|2021-03-30 21:47:00|527.2|523.2|527.23|523.23|527.28|523.28|527.18|523.18|23
1617140830000|2021-03-30 21:47:10|527.27|523.27|527.31|523.31|527.31|523.31|527.26|523.26|22
1617140840000|2021-03-30 21:47:20|527.3|523.3|527.36|523.36|527.39|523.39|527.28|523.28|17
1617140850000|2021-03-30 21:47:30|527.41|523.41|527.51|523.51|527.51|523.51|527.41|523.41|17
1617140860000|2021-03-30 21:47:40|527.43|523.43|527.55|523.55|527.55|523.55|527.43|523.43|13
1617140870000|2021-03-30 21:47:50|527.53|523.53|527.41|523.41|527.53|523.53|527.4|523.4|19
1617140880000|2021-03-30 21:48:00|527.46|523.46|527.4|523.4|527.47|523.47|527.32|523.32|14
1617140890000|2021-03-30 21:48:10|527.38|523.38|527.39|523.39|527.39|523.39|527.38|523.38|4
1617140900000|2021-03-30 21:48:20|527.38|523.38|527.27|523.27|527.39|523.39|527.27|523.27|11
1617140910000|2021-03-30 21:48:30|527.31|523.31|527.31|523.31|527.34|523.34|527.26|523.26|13
1617140920000|2021-03-30 21:48:40|527.34|523.34|526.9|522.9|527.34|523.34|526.89|522.89|25
1617140930000|2021-03-30 21:48:50|526.89|522.89|526.93|522.93|526.93|522.93|526.84|522.84|12
1617140940000|2021-03-30 21:49:00|526.92|522.92|526.95|522.95|526.96|522.96|526.92|522.92|6
1617140950000|2021-03-30 21:49:10|526.94|522.94|526.41|522.41|526.96|522.96|526.36|522.36|24
1617140960000|2021-03-30 21:49:20|526.36|522.36|526.23|522.23|526.41|522.41|525.91|521.91|28
1617140970000|2021-03-30 21:49:30|526.26|522.26|526.21|522.21|526.26|522.26|526.19|522.19|14
1617140980000|2021-03-30 21:49:40|526.24|522.24|525.78|521.78|526.27|522.27|525.78|521.78|25
1617140990000|2021-03-30 21:49:50|525.63|521.63|525.31|521.31|525.66|521.66|525.29|521.29|34
1617141000000|2021-03-30 21:50:00|525.3|521.3|525.23|521.23|525.36|521.36|525.19|521.19|22
1617141010000|2021-03-30 21:50:10|525.25|521.25|525.14|521.14|525.26|521.26|525.04|521.04|17
1617141020000|2021-03-30 21:50:20|525.13|521.13|524.77|520.77|525.23|521.23|524.74|520.74|22
1617141030000|2021-03-30 21:50:30|524.81|520.81|524.59|520.59|524.81|520.81|524.58|520.58|27
1617141040000|2021-03-30 21:50:40|524.67|520.67|524.9|520.9|524.9|520.9|524.64|520.64|26
1617141050000|2021-03-30 21:50:50|524.89|520.89|525.3|521.3|525.32|521.32|524.82|520.82|23
1617141060000|2021-03-30 21:51:00|525.32|521.32|525.86|521.86|525.87|521.87|525.16|521.16|26
1617141070000|2021-03-30 21:51:10|525.85|521.85|526.09|522.09|526.09|522.09|525.82|521.82|21
1617141080000|2021-03-30 21:51:20|526.16|522.16|526.21|522.21|526.25|522.25|526.11|522.11|28
1617141090000|2021-03-30 21:51:30|526.16|522.16|526.4|522.4|526.56|522.56|526.15|522.15|28
1617141100000|2021-03-30 21:51:40|526.43|522.43|526.33|522.33|526.55|522.55|526.31|522.31|32
1617141110000|2021-03-30 21:51:50|526.31|522.31|526.44|522.44|526.45|522.45|526.31|522.31|8
1617141120000|2021-03-30 21:52:00|526.43|522.43|526.43|522.43|526.44|522.44|526.43|522.43|3
1617141130000|2021-03-30 21:52:10|526.45|522.45|526.49|522.49|526.61|522.61|526.45|522.45|16
1617141140000|2021-03-30 21:52:20|526.53|522.53|526.62|522.62|526.63|522.63|526.49|522.49|16
1617141150000|2021-03-30 21:52:30|526.63|522.63|526.68|522.68|526.7|522.7|526.53|522.53|23
1617141160000|2021-03-30 21:52:40|526.67|522.67|526.74|522.74|526.74|522.74|526.56|522.56|22
1617141170000|2021-03-30 21:52:50|526.63|522.63|526.74|522.74|526.75|522.75|526.63|522.63|7
1617141180000|2021-03-30 21:53:00|526.75|522.75|526.74|522.74|526.75|522.75|526.63|522.63|5
1617141190000|2021-03-30 21:53:10|526.67|522.67|526.76|522.76|526.77|522.77|526.57|522.57|6
1617141200000|2021-03-30 21:53:20|526.65|522.65|526.74|522.74|526.78|522.78|526.57|522.57|12
1617141210000|2021-03-30 21:53:30|526.77|522.77|527.11|523.11|527.17|523.17|526.77|522.77|27
1617141220000|2021-03-30 21:53:40|527.08|523.08|527.36|523.36|527.39|523.39|527.08|523.08|26
1617141230000|2021-03-30 21:53:50|527.38|523.38|527.33|523.33|527.38|523.38|527.31|523.31|19
1617141240000|2021-03-30 21:54:00|527.35|523.35|527.37|523.37|527.37|523.37|527.34|523.34|9
1617141250000|2021-03-30 21:54:10|527.35|523.35|527.42|523.42|527.43|523.43|527.22|523.22|15
1617141260000|2021-03-30 21:54:20|527.43|523.43|527.47|523.47|527.49|523.49|527.43|523.43|14
1617141270000|2021-03-30 21:54:30|527.46|523.46|527.46|523.46|527.47|523.47|527.46|523.46|3
1617141280000|2021-03-30 21:54:40|527.47|523.47|527.47|523.47|527.47|523.47|527.47|523.47|1
1617141290000|2021-03-30 21:54:50|527.46|523.46|527.49|523.49|527.49|523.49|527.46|523.46|3
1617141300000|2021-03-30 21:55:00|527.47|523.47|527.28|523.28|527.49|523.49|527.28|523.28|21
1617141310000|2021-03-30 21:55:10|527.29|523.29|526.93|522.93|527.29|523.29|526.93|522.93|24
1617141320000|2021-03-30 21:55:20|526.91|522.91|526.92|522.92|526.95|522.95|526.89|522.89|17
1617141330000|2021-03-30 21:55:30|526.9|522.9|526.63|522.63|526.91|522.91|526.57|522.57|16
1617141340000|2021-03-30 21:55:40|526.64|522.64|526.74|522.74|526.78|522.78|526.64|522.64|10
1617141350000|2021-03-30 21:55:50|526.75|522.75|526.74|522.74|526.75|522.75|526.65|522.65|16
1617141360000|2021-03-30 21:56:00|526.73|522.73|526.77|522.77|526.77|522.77|526.69|522.69|15
1617141370000|2021-03-30 21:56:10|526.79|522.79|526.86|522.86|526.86|522.86|526.77|522.77|15
1617141380000|2021-03-30 21:56:20|526.83|522.83|526.9|522.9|526.91|522.91|526.83|522.83|11
1617141390000|2021-03-30 21:56:30|526.91|522.91|526.95|522.95|526.95|522.95|526.88|522.88|13
1617141400000|2021-03-30 21:56:40|526.94|522.94|526.96|522.96|527.01|523.01|526.94|522.94|14
1617141410000|2021-03-30 21:56:50|526.97|522.97|526.96|522.96|527.02|523.02|526.96|522.96|26
1617141420000|2021-03-30 21:57:00|526.95|522.95|526.98|522.98|526.99|522.99|526.95|522.95|21
1617141430000|2021-03-30 21:57:10|526.96|522.96|526.88|522.88|526.99|522.99|526.87|522.87|14
1617141440000|2021-03-30 21:57:20|526.86|522.86|526.83|522.83|526.9|522.9|526.78|522.78|27
1617141450000|2021-03-30 21:57:30|526.81|522.81|526.83|522.83|526.9|522.9|526.74|522.74|20
1617141460000|2021-03-30 21:57:40|526.78|522.78|526.81|522.81|526.85|522.85|526.7|522.7|13
1617141470000|2021-03-30 21:57:50|526.8|522.8|526.69|522.69|526.8|522.8|526.59|522.59|19
1617141480000|2021-03-30 21:58:00|526.67|522.67|526.68|522.68|526.74|522.74|526.66|522.66|17
1617141490000|2021-03-30 21:58:10|526.69|522.69|526.69|522.69|526.76|522.76|526.69|522.69|11
1617141500000|2021-03-30 21:58:20|526.71|522.71|526.72|522.72|526.76|522.76|526.71|522.71|10
1617141510000|2021-03-30 21:58:30|526.68|522.68|526.73|522.73|526.77|522.77|526.67|522.67|10
1617141520000|2021-03-30 21:58:40|526.74|522.74|526.73|522.73|526.74|522.74|526.7|522.7|11
1617141530000|2021-03-30 21:58:50|526.76|522.76|526.74|522.74|526.77|522.77|526.71|522.71|6
1617141540000|2021-03-30 21:59:00|526.79|522.79|526.73|522.73|526.79|522.79|526.73|522.73|3
1617141550000|2021-03-30 21:59:10|526.71|522.71|526.73|522.73|526.73|522.73|526.71|522.71|2
1617141560000|2021-03-30 21:59:20|526.71|522.71|526.71|522.71|526.73|522.73|526.7|522.7|5
1617141570000|2021-03-30 21:59:30|526.72|522.72|526.74|522.74|526.76|522.76|526.72|522.72|8
1617141580000|2021-03-30 21:59:40|526.75|522.75|526.77|522.77|526.78|522.78|526.73|522.73|13
1617141590000|2021-03-30 21:59:50|526.76|522.76|526.76|522.76|526.77|522.77|526.75|522.75|5
1617141600000|2021-03-30 22:00:00|526.75|522.75|526.75|522.75|526.76|522.76|526.75|522.75|7
1617141610000|2021-03-30 22:00:10|526.76|522.76|526.57|522.57|526.76|522.76|526.56|522.56|20
1617141620000|2021-03-30 22:00:20|526.56|522.56|526.57|522.57|526.58|522.58|526.53|522.53|17
1617141630000|2021-03-30 22:00:30|526.58|522.58|526.55|522.55|526.64|522.64|526.53|522.53|15
1617141640000|2021-03-30 22:00:40|526.53|522.53|526.68|522.68|526.71|522.71|526.52|522.52|17
1617141650000|2021-03-30 22:00:50|526.67|522.67|526.66|522.66|526.69|522.69|526.66|522.66|10
1617141660000|2021-03-30 22:01:00|526.67|522.67|526.67|522.67|526.67|522.67|526.66|522.66|3
1617141670000|2021-03-30 22:01:10|526.66|522.66|526.7|522.7|526.71|522.71|526.65|522.65|17
1617141680000|2021-03-30 22:01:20|526.71|522.71|526.81|522.81|526.82|522.82|526.7|522.7|16
1617141690000|2021-03-30 22:01:30|526.82|522.82|526.81|522.81|526.82|522.82|526.81|522.81|4
1617141700000|2021-03-30 22:01:40|526.8|522.8|526.8|522.8|526.81|522.81|526.78|522.78|7
1617141710000|2021-03-30 22:01:50|526.78|522.78|526.8|522.8|526.81|522.81|526.77|522.77|5
1617141720000|2021-03-30 22:02:00|526.81|522.81|526.82|522.82|526.82|522.82|526.81|522.81|2
1617141730000|2021-03-30 22:02:10|526.83|522.83|526.85|522.85|526.85|522.85|526.82|522.82|3
1617141740000|2021-03-30 22:02:20|526.78|522.78|526.78|522.78|526.78|522.78|526.78|522.78|1
1617141750000|2021-03-30 22:02:30|526.8|522.8|526.97|522.97|526.97|522.97|526.8|522.8|6
1617141760000|2021-03-30 22:02:40|526.96|522.96|526.99|522.99|526.99|522.99|526.96|522.96|3
1617141770000|2021-03-30 22:02:50|527.05|523.05|527.08|523.08|527.08|523.08|527.02|523.02|8
1617141780000|2021-03-30 22:03:00|527.07|523.07|527.05|523.05|527.07|523.07|527.04|523.04|7
1617141790000|2021-03-30 22:03:10|527.06|523.06|527.04|523.04|527.09|523.09|527.03|523.03|11
1617141800000|2021-03-30 22:03:20|527.05|523.05|527.03|523.03|527.05|523.05|527.03|523.03|3
1617141810000|2021-03-30 22:03:30|527.04|523.04|527.03|523.03|527.04|523.04|527.03|523.03|2
1617141820000|2021-03-30 22:03:40|527.05|523.05|527.03|523.03|527.08|523.08|526.94|522.94|10
1617141830000|2021-03-30 22:03:50|527.01|523.01|527.02|523.02|527.02|523.02|527.01|523.01|2
1617141840000|2021-03-30 22:04:00|527.06|523.06|527.06|523.06|527.06|523.06|527.06|523.06|1
1617141850000|2021-03-30 22:04:10|527.05|523.05|526.91|522.91|527.05|523.05|526.88|522.88|16
1617141860000|2021-03-30 22:04:20|526.9|522.9|526.9|522.9|526.9|522.9|526.89|522.89|3
1617141870000|2021-03-30 22:04:30|526.89|522.89|526.84|522.84|526.99|522.99|526.84|522.84|8
1617141880000|2021-03-30 22:04:40|526.86|522.86|526.88|522.88|526.98|522.98|526.83|522.83|7
1617141890000|2021-03-30 22:04:50|526.84|522.84|526.83|522.83|526.88|522.88|526.82|522.82|8
1617141900000|2021-03-30 22:05:00|526.87|522.87|526.82|522.82|526.87|522.87|526.81|522.81|8
1617141910000|2021-03-30 22:05:10|526.81|522.81|526.85|522.85|526.85|522.85|526.81|522.81|4
1617141920000|2021-03-30 22:05:20|526.86|522.86|526.86|522.86|526.86|522.86|526.86|522.86|1
1617141930000|2021-03-30 22:05:30|526.85|522.85|526.73|522.73|526.96|522.96|526.57|522.57|30
1617141940000|2021-03-30 22:05:40|526.69|522.69|526.69|522.69|526.87|522.87|526.69|522.69|29
1617141950000|2021-03-30 22:05:50|526.81|522.81|526.74|522.74|526.81|522.81|526.37|522.37|34
1617141960000|2021-03-30 22:06:00|526.76|522.76|526.75|522.75|526.77|522.77|526.61|522.61|30
1617141970000|2021-03-30 22:06:10|526.66|522.66|526.66|522.66|526.73|522.73|526.65|522.65|14
1617141980000|2021-03-30 22:06:20|526.68|522.68|526.79|522.79|526.8|522.8|526.66|522.66|17
1617141990000|2021-03-30 22:06:30|526.8|522.8|526.83|522.83|526.87|522.87|526.8|522.8|17
1617142000000|2021-03-30 22:06:40|526.84|522.84|526.79|522.79|526.84|522.84|526.77|522.77|14
1617142010000|2021-03-30 22:06:50|526.8|522.8|526.79|522.79|526.86|522.86|526.77|522.77|18
1617142020000|2021-03-30 22:07:00|526.8|522.8|526.85|522.85|526.86|522.86|526.79|522.79|12
1617142030000|2021-03-30 22:07:10|526.86|522.86|526.88|522.88|526.9|522.9|526.82|522.82|9
1617142040000|2021-03-30 22:07:20|526.91|522.91|527.1|523.1|527.1|523.1|526.89|522.89|11
1617142050000|2021-03-30 22:07:30|527.06|523.06|527.07|523.07|527.21|523.21|527.02|523.02|17
1617142060000|2021-03-30 22:07:40|527.11|523.11|527.07|523.07|527.28|523.28|527.01|523.01|26
1617142070000|2021-03-30 22:07:50|527.05|523.05|527.1|523.1|527.14|523.14|527|523|26
1617142080000|2021-03-30 22:08:00|527.09|523.09|527|523|527.11|523.11|526.87|522.87|19
1617142090000|2021-03-30 22:08:10|527.03|523.03|527.08|523.08|527.13|523.13|527|523|19
1617142100000|2021-03-30 22:08:20|527.13|523.13|527.12|523.12|527.13|523.13|527.1|523.1|10
1617142110000|2021-03-30 22:08:30|527.11|523.11|527.08|523.08|527.13|523.13|527.06|523.06|14
1617142120000|2021-03-30 22:08:40|527.09|523.09|526.93|522.93|527.09|523.09|526.93|522.93|16
1617142130000|2021-03-30 22:08:50|526.92|522.92|527.05|523.05|527.05|523.05|526.92|522.92|21
1617142140000|2021-03-30 22:09:00|527.06|523.06|527.09|523.09|527.15|523.15|527.06|523.06|16
1617142150000|2021-03-30 22:09:10|527.11|523.11|527.14|523.14|527.14|523.14|527.09|523.09|8
1617142160000|2021-03-30 22:09:20|527.12|523.12|527.03|523.03|527.15|523.15|527.02|523.02|15
1617142170000|2021-03-30 22:09:30|527.02|523.02|527.09|523.09|527.11|523.11|527.02|523.02|8
1617142180000|2021-03-30 22:09:40|527.11|523.11|527.01|523.01|527.11|523.11|526.92|522.92|17
1617142190000|2021-03-30 22:09:50|527.03|523.03|527.03|523.03|527.05|523.05|527.02|523.02|6
1617142200000|2021-03-30 22:10:00|527.06|523.06|527.08|523.08|527.1|523.1|527.03|523.03|13
1617142210000|2021-03-30 22:10:10|527.09|523.09|527.12|523.12|527.15|523.15|527.01|523.01|12
1617142220000|2021-03-30 22:10:20|527.13|523.13|527.12|523.12|527.14|523.14|527.11|523.11|7
1617142230000|2021-03-30 22:10:30|527.1|523.1|527.14|523.14|527.14|523.14|526.97|522.97|14
1617142240000|2021-03-30 22:10:40|527.12|523.12|527.07|523.07|527.12|523.12|527.01|523.01|10
1617142250000|2021-03-30 22:10:50|527.1|523.1|527.1|523.1|527.12|523.12|527.03|523.03|11
1617142260000|2021-03-30 22:11:00|527.11|523.11|527.1|523.1|527.11|523.11|527.1|523.1|8
1617142270000|2021-03-30 22:11:10|527.11|523.11|527.37|523.37|527.46|523.46|527.01|523.01|31
1617142280000|2021-03-30 22:11:20|527.35|523.35|527.28|523.28|527.37|523.37|527.27|523.27|25
1617142290000|2021-03-30 22:11:30|527.27|523.27|527.11|523.11|527.29|523.29|527.06|523.06|25
1617142300000|2021-03-30 22:11:40|527.1|523.1|527.08|523.08|527.12|523.12|526.9|522.9|24
1617142310000|2021-03-30 22:11:50|527.07|523.07|527.08|523.08|527.22|523.22|527.07|523.07|16
1617142320000|2021-03-30 22:12:00|527.09|523.09|527.43|523.43|527.45|523.45|527.09|523.09|26
1617142330000|2021-03-30 22:12:10|527.39|523.39|527.37|523.37|527.45|523.45|527.37|523.37|26
1617142340000|2021-03-30 22:12:20|527.38|523.38|527.38|523.38|527.42|523.42|527.37|523.37|16
1617142350000|2021-03-30 22:12:30|527.39|523.39|527.39|523.39|527.53|523.53|527.36|523.36|27
1617142360000|2021-03-30 22:12:40|527.4|523.4|527.4|523.4|527.43|523.43|527.39|523.39|10
1617142370000|2021-03-30 22:12:50|527.38|523.38|527.4|523.4|527.42|523.42|527.38|523.38|10
1617142380000|2021-03-30 22:13:00|527.39|523.39|527.3|523.3|527.39|523.39|527.28|523.28|17
1617142390000|2021-03-30 22:13:10|527.29|523.29|527.31|523.31|527.31|523.31|527.29|523.29|5
1617142400000|2021-03-30 22:13:20|527.3|523.3|527.32|523.32|527.32|523.32|527.3|523.3|5
1617142410000|2021-03-30 22:13:30|527.31|523.31|527.27|523.27|527.32|523.32|527.27|523.27|9
1617142420000|2021-03-30 22:13:40|527.28|523.28|527.26|523.26|527.29|523.29|527.25|523.25|12
1617142430000|2021-03-30 22:13:50|527.27|523.27|527.27|523.27|527.27|523.27|527.25|523.25|5
1617142440000|2021-03-30 22:14:00|527.28|523.28|527.24|523.24|527.29|523.29|527.24|523.24|5
1617142450000|2021-03-30 22:14:10|527.25|523.25|527.2|523.2|527.26|523.26|527.15|523.15|20
1617142460000|2021-03-30 22:14:20|527.24|523.24|527.31|523.31|527.32|523.32|527.19|523.19|18
1617142470000|2021-03-30 22:14:30|527.36|523.36|527.33|523.33|527.36|523.36|527.25|523.25|12
1617142480000|2021-03-30 22:14:40|527.31|523.31|527.35|523.35|527.35|523.35|527.3|523.3|10
1617142490000|2021-03-30 22:14:50|527.34|523.34|527.35|523.35|527.36|523.36|527.32|523.32|12
1617142500000|2021-03-30 22:15:00|527.34|523.34|527.31|523.31|527.34|523.34|527.25|523.25|6
1617142510000|2021-03-30 22:15:10|527.32|523.32|527.3|523.3|527.32|523.32|527.3|523.3|3
1617142530000|2021-03-30 22:15:30|527.29|523.29|527.24|523.24|527.3|523.3|527.24|523.24|6
1617142540000|2021-03-30 22:15:40|527.25|523.25|527.27|523.27|527.28|523.28|527.24|523.24|11
1617142550000|2021-03-30 22:15:50|527.28|523.28|527.27|523.27|527.28|523.28|527.26|523.26|9
1617142560000|2021-03-30 22:16:00|527.26|523.26|527.26|523.26|527.28|523.28|527.26|523.26|7
1617142570000|2021-03-30 22:16:10|527.23|523.23|526.97|522.97|527.24|523.24|526.96|522.96|17
1617142580000|2021-03-30 22:16:20|526.99|522.99|527.03|523.03|527.03|523.03|526.98|522.98|11
1617142590000|2021-03-30 22:16:30|527.04|523.04|527.06|523.06|527.12|523.12|527.04|523.04|13
1617142600000|2021-03-30 22:16:40|527.07|523.07|527.04|523.04|527.07|523.07|527.02|523.02|14
1617142610000|2021-03-30 22:16:50|527.06|523.06|527.03|523.03|527.07|523.07|526.99|522.99|13
1617142620000|2021-03-30 22:17:00|527.02|523.02|527|523|527.08|523.08|526.98|522.98|15
1617142630000|2021-03-30 22:17:10|526.99|522.99|526.87|522.87|527|523|526.86|522.86|20
1617142640000|2021-03-30 22:17:20|526.88|522.88|526.95|522.95|526.95|522.95|526.87|522.87|15
1617142650000|2021-03-30 22:17:30|526.94|522.94|526.85|522.85|526.95|522.95|526.71|522.71|14
1617142660000|2021-03-30 22:17:40|526.74|522.74|526.76|522.76|526.85|522.85|526.74|522.74|19
1617142670000|2021-03-30 22:17:50|526.74|522.74|526.72|522.72|526.87|522.87|526.72|522.72|21
1617142680000|2021-03-30 22:18:00|526.73|522.73|526.74|522.74|526.74|522.74|526.72|522.72|12
1617142690000|2021-03-30 22:18:10|526.73|522.73|526.7|522.7|526.74|522.74|526.69|522.69|16
1617142700000|2021-03-30 22:18:20|526.69|522.69|526.71|522.71|526.72|522.72|526.69|522.69|8
1617142710000|2021-03-30 22:18:30|526.74|522.74|526.73|522.73|526.77|522.77|526.71|522.71|9
1617142720000|2021-03-30 22:18:40|526.75|522.75|526.7|522.7|526.75|522.75|526.7|522.7|5
1617142730000|2021-03-30 22:18:50|526.71|522.71|526.69|522.69|526.74|522.74|526.69|522.69|17
1617142740000|2021-03-30 22:19:00|526.68|522.68|526.69|522.69|526.84|522.84|526.68|522.68|14
1617142750000|2021-03-30 22:19:10|526.7|522.7|526.7|522.7|526.71|522.71|526.67|522.67|9
1617142760000|2021-03-30 22:19:20|526.69|522.69|526.69|522.69|526.7|522.7|526.68|522.68|7
1617142770000|2021-03-30 22:19:30|526.68|522.68|526.7|522.7|526.71|522.71|526.68|522.68|8
1617142780000|2021-03-30 22:19:40|526.69|522.69|526.7|522.7|526.71|522.71|526.69|522.69|12
1617142790000|2021-03-30 22:19:50|526.69|522.69|526.69|522.69|526.71|522.71|526.69|522.69|8
1617142800000|2021-03-30 22:20:00|526.79|522.79|526.82|522.82|526.86|522.86|526.7|522.7|10
1617142810000|2021-03-30 22:20:10|526.87|522.87|526.87|522.87|526.87|522.87|526.87|522.87|1
1617142820000|2021-03-30 22:20:20|526.88|522.88|526.99|522.99|527.01|523.01|526.85|522.85|8
1617142830000|2021-03-30 22:20:30|527.01|523.01|527.02|523.02|527.05|523.05|526.93|522.93|19
1617142840000|2021-03-30 22:20:40|526.99|522.99|527.06|523.06|527.07|523.07|526.99|522.99|8
1617142850000|2021-03-30 22:20:50|527.07|523.07|527.09|523.09|527.09|523.09|527.05|523.05|7
1617142860000|2021-03-30 22:21:00|527.11|523.11|527.13|523.13|527.16|523.16|527.09|523.09|9
1617142870000|2021-03-30 22:21:10|527.12|523.12|527.09|523.09|527.14|523.14|526.98|522.98|10
1617142880000|2021-03-30 22:21:20|527.13|523.13|527.19|523.19|527.2|523.2|527.13|523.13|11
1617142890000|2021-03-30 22:21:30|527.17|523.17|527.18|523.18|527.21|523.21|527.17|523.17|6
1617142900000|2021-03-30 22:21:40|527.31|523.31|527.3|523.3|527.32|523.32|527.26|523.26|16
1617142910000|2021-03-30 22:21:50|527.32|523.32|527.31|523.31|527.32|523.32|527.24|523.24|23
1617142920000|2021-03-30 22:22:00|527.3|523.3|527.29|523.29|527.31|523.31|527.26|523.26|21
1617142930000|2021-03-30 22:22:10|527.31|523.31|527.11|523.11|527.32|523.32|527.11|523.11|20
1617142940000|2021-03-30 22:22:20|527.22|523.22|527.31|523.31|527.33|523.33|527.22|523.22|14
1617142950000|2021-03-30 22:22:30|527.32|523.32|527.47|523.47|527.47|523.47|527.32|523.32|11
1617142960000|2021-03-30 22:22:40|527.46|523.46|527.41|523.41|527.47|523.47|527.41|523.41|10
1617142970000|2021-03-30 22:22:50|527.42|523.42|527.35|523.35|527.42|523.42|527.22|523.22|20
1617142980000|2021-03-30 22:23:00|527.37|523.37|527.39|523.39|527.39|523.39|527.34|523.34|4
1617142990000|2021-03-30 22:23:10|527.38|523.38|527.39|523.39|527.39|523.39|527.38|523.38|2
1617143000000|2021-03-30 22:23:20|527.38|523.38|527.38|523.38|527.39|523.39|527.38|523.38|7
1617143010000|2021-03-30 22:23:30|527.39|523.39|527.32|523.32|527.41|523.41|527.32|523.32|3
1617143020000|2021-03-30 22:23:40|527.39|523.39|527.41|523.41|527.41|523.41|527.32|523.32|13
1617143030000|2021-03-30 22:23:50|527.4|523.4|527.41|523.41|527.41|523.41|527.4|523.4|2
1617143040000|2021-03-30 22:24:00|527.39|523.39|527.39|523.39|527.39|523.39|527.26|523.26|17
1617143050000|2021-03-30 22:24:10|527.37|523.37|527.39|523.39|527.4|523.4|527.37|523.37|12
1617143060000|2021-03-30 22:24:20|527.37|523.37|527.34|523.34|527.39|523.39|527.33|523.33|7
1617143070000|2021-03-30 22:24:30|527.36|523.36|527.39|523.39|527.39|523.39|527.32|523.32|15
1617143080000|2021-03-30 22:24:40|527.37|523.37|527.37|523.37|527.39|523.39|527.36|523.36|12
1617143090000|2021-03-30 22:24:50|527.39|523.39|527.39|523.39|527.39|523.39|527.37|523.37|5
1617143100000|2021-03-30 22:25:00|527.45|523.45|527.38|523.38|527.47|523.47|527.38|523.38|9
1617143110000|2021-03-30 22:25:10|527.4|523.4|527.39|523.39|527.41|523.41|527.37|523.37|18
1617143120000|2021-03-30 22:25:20|527.38|523.38|527.46|523.46|527.46|523.46|527.37|523.37|13
1617143130000|2021-03-30 22:25:30|527.45|523.45|527.44|523.44|527.5|523.5|527.44|523.44|11
1617143140000|2021-03-30 22:25:40|527.45|523.45|527.41|523.41|527.46|523.46|527.41|523.41|18
1617143150000|2021-03-30 22:25:50|527.43|523.43|527.4|523.4|527.44|523.44|527.39|523.39|10
1617143160000|2021-03-30 22:26:00|527.41|523.41|527.4|523.4|527.44|523.44|527.37|523.37|19
1617143170000|2021-03-30 22:26:10|527.39|523.39|527.4|523.4|527.4|523.4|527.37|523.37|10
1617143180000|2021-03-30 22:26:20|527.39|523.39|527.37|523.37|527.4|523.4|527.37|523.37|17
1617143190000|2021-03-30 22:26:30|527.39|523.39|527.39|523.39|527.4|523.4|527.38|523.38|4
1617143200000|2021-03-30 22:26:40|527.42|523.42|527.4|523.4|527.42|523.42|527.39|523.39|11
1617143210000|2021-03-30 22:26:50|527.41|523.41|527.35|523.35|527.43|523.43|527.34|523.34|10
1617143220000|2021-03-30 22:27:00|527.33|523.33|527.31|523.31|527.36|523.36|527.31|523.31|9
1617143230000|2021-03-30 22:27:10|527.3|523.3|527.22|523.22|527.33|523.33|527.21|523.21|18
1617143240000|2021-03-30 22:27:20|527.18|523.18|527.24|523.24|527.27|523.27|527.18|523.18|14
1617143250000|2021-03-30 22:27:30|527.31|523.31|527.57|523.57|527.57|523.57|527.13|523.13|20
1617143260000|2021-03-30 22:27:40|527.41|523.41|527.29|523.29|527.61|523.61|527.29|523.29|6
1617143270000|2021-03-30 22:27:50|527.36|523.36|527.38|523.38|527.41|523.41|527.36|523.36|10
1617143280000|2021-03-30 22:28:00|527.37|523.37|527.38|523.38|527.39|523.39|527.37|523.37|10
1617143290000|2021-03-30 22:28:10|527.39|523.39|527.38|523.38|527.39|523.39|527.37|523.37|9
1617143300000|2021-03-30 22:28:20|527.37|523.37|527.35|523.35|527.4|523.4|527.35|523.35|15
1617143310000|2021-03-30 22:28:30|527.34|523.34|527.36|523.36|527.37|523.37|527.29|523.29|20
1617143320000|2021-03-30 22:28:40|527.34|523.34|527.36|523.36|527.36|523.36|527.34|523.34|22
1617143330000|2021-03-30 22:28:50|527.35|523.35|527.35|523.35|527.36|523.36|527.34|523.34|11
1617143340000|2021-03-30 22:29:00|527.36|523.36|527.33|523.33|527.36|523.36|527.32|523.32|5
1617143350000|2021-03-30 22:29:10|527.32|523.32|527.3|523.3|527.32|523.32|527.3|523.3|3
1617143360000|2021-03-30 22:29:20|527.25|523.25|527.26|523.26|527.26|523.26|527.25|523.25|4
1617143370000|2021-03-30 22:29:30|527.27|523.27|527.27|523.27|527.28|523.28|527.26|523.26|10
1617143380000|2021-03-30 22:29:40|527.26|523.26|527.29|523.29|527.31|523.31|527.25|523.25|9
1617143390000|2021-03-30 22:29:50|527.28|523.28|527.29|523.29|527.29|523.29|527.28|523.28|4
1617143400000|2021-03-30 22:30:00|527.28|523.28|527.23|523.23|527.3|523.3|527.22|523.22|10
1617143410000|2021-03-30 22:30:10|527.22|523.22|527.29|523.29|527.31|523.31|527.22|523.22|10
1617143420000|2021-03-30 22:30:20|527.3|523.3|527.29|523.29|527.3|523.3|527.29|523.29|6
1617143430000|2021-03-30 22:30:30|527.3|523.3|527.28|523.28|527.3|523.3|527.21|523.21|6
1617143440000|2021-03-30 22:30:40|527.27|523.27|527.29|523.29|527.29|523.29|527.27|523.27|5
1617143460000|2021-03-30 22:31:00|527.28|523.28|527.3|523.3|527.3|523.3|527.28|523.28|12
1617143470000|2021-03-30 22:31:10|527.28|523.28|527.27|523.27|527.29|523.29|527.27|523.27|9
1617143480000|2021-03-30 22:31:20|527.28|523.28|527.28|523.28|527.29|523.29|527.21|523.21|9
1617143490000|2021-03-30 22:31:30|527.27|523.27|527.27|523.27|527.27|523.27|527.25|523.25|14
1617143500000|2021-03-30 22:31:40|527.26|523.26|527.26|523.26|527.27|523.27|527.26|523.26|3
1617143510000|2021-03-30 22:31:50|527.28|523.28|527.26|523.26|527.28|523.28|527.26|523.26|5
1617143520000|2021-03-30 22:32:00|527.27|523.27|527.28|523.28|527.32|523.32|527.26|523.26|5
1617143530000|2021-03-30 22:32:10|527.27|523.27|527.27|523.27|527.28|523.28|527.27|523.27|3
1617143540000|2021-03-30 22:32:20|527.26|523.26|527.26|523.26|527.29|523.29|527.26|523.26|12
1617143550000|2021-03-30 22:32:30|527.27|523.27|527.26|523.26|527.28|523.28|527.26|523.26|8
1617143560000|2021-03-30 22:32:40|527.27|523.27|527.27|523.27|527.36|523.36|527.26|523.26|16
1617143570000|2021-03-30 22:32:50|527.28|523.28|527.28|523.28|527.29|523.29|527.26|523.26|6
1617143580000|2021-03-30 22:33:00|527.3|523.3|527.3|523.3|527.3|523.3|527.29|523.29|3
1617143590000|2021-03-30 22:33:10|527.23|523.23|527.18|523.18|527.25|523.25|527.18|523.18|15
1617143600000|2021-03-30 22:33:20|527.19|523.19|527.2|523.2|527.2|523.2|527.16|523.16|12
1617143610000|2021-03-30 22:33:30|527.19|523.19|527.19|523.19|527.2|523.2|527.16|523.16|10
1617143620000|2021-03-30 22:33:40|527.18|523.18|527.17|523.17|527.19|523.19|527.17|523.17|6
1617143630000|2021-03-30 22:33:50|527.18|523.18|527.15|523.15|527.18|523.18|527.15|523.15|10
1617143640000|2021-03-30 22:34:00|527.17|523.17|527.23|523.23|527.24|523.24|527.17|523.17|10
1617143650000|2021-03-30 22:34:10|527.22|523.22|527.2|523.2|527.22|523.22|527.19|523.19|4
1617143660000|2021-03-30 22:34:20|527.22|523.22|527.23|523.23|527.23|523.23|527.2|523.2|4
1617143670000|2021-03-30 22:34:30|527.24|523.24|527.24|523.24|527.24|523.24|527.22|523.22|9
1617143680000|2021-03-30 22:34:40|527.31|523.31|527.23|523.23|527.31|523.31|527.23|523.23|19
1617143690000|2021-03-30 22:34:50|527.24|523.24|527.25|523.25|527.25|523.25|527.23|523.23|6
1617143700000|2021-03-30 22:35:00|527.24|523.24|527.23|523.23|527.25|523.25|527.22|523.22|8
1617143710000|2021-03-30 22:35:10|527.24|523.24|527.23|523.23|527.25|523.25|527.23|523.23|6
1617143720000|2021-03-30 22:35:20|527.24|523.24|527.24|523.24|527.25|523.25|527.23|523.23|17
1617143730000|2021-03-30 22:35:30|527.23|523.23|527.24|523.24|527.24|523.24|527.23|523.23|12
1617143740000|2021-03-30 22:35:40|527.3|523.3|527.24|523.24|527.3|523.3|527.23|523.23|8
1617143750000|2021-03-30 22:35:50|527.25|523.25|527.23|523.23|527.25|523.25|527.23|523.23|7
1617143760000|2021-03-30 22:36:00|527.24|523.24|527.24|523.24|527.26|523.26|527.23|523.23|8
1617143770000|2021-03-30 22:36:10|527.25|523.25|527.19|523.19|527.25|523.25|527.18|523.18|6
1617143780000|2021-03-30 22:36:20|527.18|523.18|527.16|523.16|527.19|523.19|527.16|523.16|9
1617143790000|2021-03-30 22:36:30|527.21|523.21|527.18|523.18|527.21|523.21|527.16|523.16|11
1617143800000|2021-03-30 22:36:40|527.19|523.19|527.19|523.19|527.19|523.19|527.16|523.16|12
1617143810000|2021-03-30 22:36:50|527.18|523.18|527.1|523.1|527.18|523.18|527.1|523.1|11
1617143820000|2021-03-30 22:37:00|527.12|523.12|527.08|523.08|527.12|523.12|527.06|523.06|17
1617143830000|2021-03-30 22:37:10|527.07|523.07|527.08|523.08|527.09|523.09|527.06|523.06|8
1617143840000|2021-03-30 22:37:20|527.09|523.09|527.04|523.04|527.09|523.09|527.03|523.03|12
1617143850000|2021-03-30 22:37:30|527.03|523.03|527.04|523.04|527.04|523.04|527.03|523.03|4
1617143860000|2021-03-30 22:37:40|527.03|523.03|527.03|523.03|527.07|523.07|527.03|523.03|10
1617143870000|2021-03-30 22:37:50|527.04|523.04|527.04|523.04|527.04|523.04|527.03|523.03|3
1617143880000|2021-03-30 22:38:00|527.02|523.02|527.02|523.02|527.02|523.02|527.02|523.02|1
1617143890000|2021-03-30 22:38:10|527|523|527.01|523.01|527.02|523.02|527|523|12
1617143900000|2021-03-30 22:38:20|527|523|527.01|523.01|527.01|523.01|527|523|2
1617143910000|2021-03-30 22:38:30|527|523|527.01|523.01|527.01|523.01|527|523|6
1617143920000|2021-03-30 22:38:40|527.02|523.02|526.99|522.99|527.02|523.02|526.98|522.98|11
1617143930000|2021-03-30 22:38:50|526.96|522.96|526.97|522.97|526.97|522.97|526.96|522.96|2
1617143940000|2021-03-30 22:39:00|526.96|522.96|527.04|523.04|527.08|523.08|526.96|522.96|13
1617143950000|2021-03-30 22:39:10|527.08|523.08|527.08|523.08|527.08|523.08|527.08|523.08|1
1617143960000|2021-03-30 22:39:20|527.11|523.11|527.33|523.33|527.33|523.33|527.1|523.1|20
1617143970000|2021-03-30 22:39:30|527.26|523.26|527.35|523.35|527.41|523.41|527.25|523.25|26
1617143980000|2021-03-30 22:39:40|527.32|523.32|527.26|523.26|527.42|523.42|527.26|523.26|23
1617143990000|2021-03-30 22:39:50|527.25|523.25|527.18|523.18|527.38|523.38|527.17|523.17|8
1617144000000|2021-03-30 22:40:00|527.17|523.17|527.15|523.15|527.38|523.38|527.14|523.14|15
1617144010000|2021-03-30 22:40:10|527.17|523.17|527.17|523.17|527.19|523.19|527.17|523.17|3
1617144020000|2021-03-30 22:40:20|527.18|523.18|527.2|523.2|527.22|523.22|527.15|523.15|13
1617144030000|2021-03-30 22:40:30|527.21|523.21|527.18|523.18|527.25|523.25|527.16|523.16|9
1617144040000|2021-03-30 22:40:40|527.22|523.22|527.2|523.2|527.22|523.22|527.16|523.16|10
1617144050000|2021-03-30 22:40:50|527.22|523.22|527.16|523.16|527.22|523.22|527.12|523.12|7
1617144060000|2021-03-30 22:41:00|527.14|523.14|527.14|523.14|527.15|523.15|527.14|523.14|3
1617144070000|2021-03-30 22:41:10|527.15|523.15|527.17|523.17|527.24|523.24|527.15|523.15|8
1617144080000|2021-03-30 22:41:20|527.23|523.23|527.17|523.17|527.23|523.23|527.17|523.17|4
1617144090000|2021-03-30 22:41:30|527.19|523.19|527.13|523.13|527.19|523.19|527.12|523.12|11
1617144100000|2021-03-30 22:41:40|527.12|523.12|527.12|523.12|527.13|523.13|527.12|523.12|3
1617144110000|2021-03-30 22:41:50|527.13|523.13|527.1|523.1|527.13|523.13|527.08|523.08|4
1617144120000|2021-03-30 22:42:00|527.08|523.08|527.1|523.1|527.15|523.15|527.08|523.08|19
1617144130000|2021-03-30 22:42:10|527.11|523.11|526.94|522.94|527.11|523.11|526.93|522.93|8
1617144140000|2021-03-30 22:42:20|526.95|522.95|526.9|522.9|526.98|522.98|526.88|522.88|12
1617144150000|2021-03-30 22:42:30|526.91|522.91|526.91|522.91|526.91|522.91|526.89|522.89|5
1617144160000|2021-03-30 22:42:40|526.9|522.9|526.82|522.82|526.93|522.93|526.82|522.82|20
1617144170000|2021-03-30 22:42:50|526.83|522.83|526.76|522.76|526.83|522.83|526.74|522.74|14
1617144180000|2021-03-30 22:43:00|526.75|522.75|526.6|522.6|526.77|522.77|526.57|522.57|23
1617144190000|2021-03-30 22:43:10|526.64|522.64|526.57|522.57|526.64|522.64|526.55|522.55|3
1617144200000|2021-03-30 22:43:20|526.59|522.59|526.4|522.4|526.63|522.63|526.39|522.39|15
1617144210000|2021-03-30 22:43:30|526.41|522.41|526.34|522.34|526.41|522.41|526.34|522.34|10
1617144220000|2021-03-30 22:43:40|526.33|522.33|526.33|522.33|526.36|522.36|526.32|522.32|17
1617144230000|2021-03-30 22:43:50|526.34|522.34|526.33|522.33|526.34|522.34|526.32|522.32|6
1617144240000|2021-03-30 22:44:00|526.18|522.18|526.18|522.18|526.18|522.18|526.18|522.18|1
1617144250000|2021-03-30 22:44:10|526.19|522.19|526.3|522.3|526.3|522.3|526.19|522.19|5
1617144260000|2021-03-30 22:44:20|526.28|522.28|526.3|522.3|526.31|522.31|526.27|522.27|10
1617144270000|2021-03-30 22:44:30|526.31|522.31|526.26|522.26|526.31|522.31|526.24|522.24|11
1617144280000|2021-03-30 22:44:40|526.27|522.27|526.29|522.29|526.3|522.3|526.25|522.25|10
1617144290000|2021-03-30 22:44:50|526.3|522.3|526.39|522.39|526.44|522.44|526.3|522.3|8
1617144300000|2021-03-30 22:45:00|526.4|522.4|526.39|522.39|526.4|522.4|526.34|522.34|5
1617144310000|2021-03-30 22:45:10|526.51|522.51|526.36|522.36|526.51|522.51|526.35|522.35|7
1617144320000|2021-03-30 22:45:20|526.39|522.39|526.58|522.58|526.69|522.69|526.39|522.39|17
1617144330000|2021-03-30 22:45:30|526.64|522.64|526.54|522.54|526.64|522.64|526.54|522.54|12
1617144340000|2021-03-30 22:45:40|526.57|522.57|526.54|522.54|526.57|522.57|526.54|522.54|2
1617144350000|2021-03-30 22:45:50|526.52|522.52|526.47|522.47|526.52|522.52|526.46|522.46|6
1617144360000|2021-03-30 22:46:00|526.45|522.45|526.16|522.16|526.45|522.45|526.01|522.01|27
1617144370000|2021-03-30 22:46:10|526.17|522.17|526.09|522.09|526.3|522.3|526.08|522.08|32
1617144380000|2021-03-30 22:46:20|526.19|522.19|525.95|521.95|526.27|522.27|525.92|521.92|32
1617144390000|2021-03-30 22:46:30|525.97|521.97|525.93|521.93|526.04|522.04|525.93|521.93|30
1617144400000|2021-03-30 22:46:40|525.91|521.91|525.82|521.82|525.96|521.96|525.76|521.76|25
1617144410000|2021-03-30 22:46:50|525.81|521.81|525.75|521.75|525.83|521.83|525.73|521.73|30
1617144420000|2021-03-30 22:47:00|525.76|521.76|525.84|521.84|525.84|521.84|525.76|521.76|17
1617144430000|2021-03-30 22:47:10|525.81|521.81|525.8|521.8|525.84|521.84|525.77|521.77|19
1617144440000|2021-03-30 22:47:20|525.77|521.77|525.83|521.83|525.84|521.84|525.77|521.77|19
1617144450000|2021-03-30 22:47:30|525.82|521.82|525.82|521.82|525.9|521.9|525.77|521.77|18
1617144460000|2021-03-30 22:47:40|525.78|521.78|525.79|521.79|525.84|521.84|525.78|521.78|18
1617144470000|2021-03-30 22:47:50|525.76|521.76|525.77|521.77|525.8|521.8|525.75|521.75|15
1617144480000|2021-03-30 22:48:00|525.76|521.76|525.77|521.77|525.81|521.81|525.71|521.71|10
1617144490000|2021-03-30 22:48:10|525.76|521.76|525.77|521.77|525.8|521.8|525.75|521.75|13
1617144500000|2021-03-30 22:48:20|525.78|521.78|525.77|521.77|525.79|521.79|525.76|521.76|9
1617144510000|2021-03-30 22:48:30|525.79|521.79|525.73|521.73|525.79|521.79|525.72|521.72|9
1617144520000|2021-03-30 22:48:40|525.72|521.72|525.72|521.72|525.73|521.73|525.72|521.72|11
1617144530000|2021-03-30 22:48:50|525.71|521.71|525.63|521.63|525.72|521.72|525.62|521.62|9
1617144540000|2021-03-30 22:49:00|525.62|521.62|525.43|521.43|525.62|521.62|525.42|521.42|8
1617144550000|2021-03-30 22:49:10|525.44|521.44|525.45|521.45|525.47|521.47|525.42|521.42|12
1617144560000|2021-03-30 22:49:20|525.44|521.44|525.5|521.5|525.57|521.57|525.44|521.44|19
1617144570000|2021-03-30 22:49:30|525.52|521.52|525.53|521.53|525.54|521.54|525.49|521.49|12
1617144580000|2021-03-30 22:49:40|525.52|521.52|525.53|521.53|525.54|521.54|525.51|521.51|10
1617144590000|2021-03-30 22:49:50|525.52|521.52|525.42|521.42|525.59|521.59|525.41|521.41|23
1617144600000|2021-03-30 22:50:00|525.45|521.45|525.54|521.54|525.57|521.57|525.45|521.45|14
1617144610000|2021-03-30 22:50:10|525.5|521.5|525.51|521.51|525.51|521.51|525.5|521.5|6
1617144620000|2021-03-30 22:50:20|525.52|521.52|525.52|521.52|525.52|521.52|525.52|521.52|1
1617144630000|2021-03-30 22:50:30|525.54|521.54|525.6|521.6|525.64|521.64|525.53|521.53|9
1617144640000|2021-03-30 22:50:40|525.62|521.62|525.6|521.6|525.62|521.62|525.6|521.6|2
1617144650000|2021-03-30 22:50:50|525.61|521.61|525.51|521.51|525.61|521.61|525.5|521.5|10
1617144660000|2021-03-30 22:51:00|525.52|521.52|525.58|521.58|525.64|521.64|525.5|521.5|12
1617144670000|2021-03-30 22:51:10|525.57|521.57|525.65|521.65|525.66|521.66|525.36|521.36|20
1617144680000|2021-03-30 22:51:20|525.62|521.62|525.62|521.62|525.66|521.66|525.51|521.51|14
1617144690000|2021-03-30 22:51:30|525.63|521.63|525.68|521.68|525.68|521.68|525.62|521.62|18
1617144700000|2021-03-30 22:51:40|525.67|521.67|525.66|521.66|525.69|521.69|525.64|521.64|16
1617144710000|2021-03-30 22:51:50|525.64|521.64|525.64|521.64|525.68|521.68|525.64|521.64|7
1617144720000|2021-03-30 22:52:00|525.66|521.66|525.66|521.66|525.7|521.7|525.63|521.63|17
1617144730000|2021-03-30 22:52:10|525.65|521.65|525.65|521.65|525.68|521.68|525.62|521.62|15
1617144740000|2021-03-30 22:52:20|525.66|521.66|525.64|521.64|525.66|521.66|525.64|521.64|3
1617144750000|2021-03-30 22:52:30|525.65|521.65|525.67|521.67|525.69|521.69|525.65|521.65|10
1617144760000|2021-03-30 22:52:40|525.68|521.68|525.65|521.65|525.7|521.7|525.65|521.65|9
1617144770000|2021-03-30 22:52:50|525.64|521.64|525.65|521.65|525.65|521.65|525.63|521.63|3
1617144780000|2021-03-30 22:53:00|525.64|521.64|525.54|521.54|525.65|521.65|525.45|521.45|10
1617144790000|2021-03-30 22:53:10|525.56|521.56|525.61|521.61|525.64|521.64|525.54|521.54|11
1617144800000|2021-03-30 22:53:20|525.62|521.62|525.59|521.59|525.62|521.62|525.59|521.59|2
1617144820000|2021-03-30 22:53:40|525.6|521.6|525.61|521.61|525.65|521.65|525.6|521.6|12
1617144830000|2021-03-30 22:53:50|525.62|521.62|525.62|521.62|525.65|521.65|525.59|521.59|8
1617144850000|2021-03-30 22:54:10|525.63|521.63|525.63|521.63|525.63|521.63|525.62|521.62|5
1617144860000|2021-03-30 22:54:20|525.62|521.62|526.07|522.07|526.13|522.13|525.61|521.61|20
1617144870000|2021-03-30 22:54:30|526.06|522.06|526.29|522.29|526.29|522.29|526.06|522.06|18
1617144880000|2021-03-30 22:54:40|526.28|522.28|526.27|522.27|526.32|522.32|526.23|522.23|20
1617144890000|2021-03-30 22:54:50|526.28|522.28|526.27|522.27|526.36|522.36|526.24|522.24|22
1617144900000|2021-03-30 22:55:00|526.3|522.3|526.4|522.4|526.4|522.4|526.3|522.3|16
1617144910000|2021-03-30 22:55:10|526.41|522.41|526.44|522.44|526.44|522.44|526.41|522.41|6
1617144920000|2021-03-30 22:55:20|526.45|522.45|526.5|522.5|526.5|522.5|526.45|522.45|4
1617144930000|2021-03-30 22:55:30|526.52|522.52|526.54|522.54|526.59|522.59|526.41|522.41|21
1617144940000|2021-03-30 22:55:40|526.57|522.57|526.55|522.55|526.62|522.62|526.54|522.54|16
1617144950000|2021-03-30 22:55:50|526.58|522.58|526.55|522.55|526.59|522.59|526.54|522.54|17
1617144960000|2021-03-30 22:56:00|526.61|522.61|526.61|522.61|526.62|522.62|526.58|522.58|15
1617144970000|2021-03-30 22:56:10|526.62|522.62|526.48|522.48|526.62|522.62|526.44|522.44|25
1617144980000|2021-03-30 22:56:20|526.49|522.49|526.5|522.5|526.58|522.58|526.47|522.47|22
1617144990000|2021-03-30 22:56:30|526.49|522.49|526.52|522.52|526.59|522.59|526.49|522.49|17
1617145000000|2021-03-30 22:56:40|526.51|522.51|526.55|522.55|526.55|522.55|526.51|522.51|16
1617145010000|2021-03-30 22:56:50|526.52|522.52|526.54|522.54|526.56|522.56|526.5|522.5|13
1617145020000|2021-03-30 22:57:00|526.55|522.55|526.72|522.72|526.72|522.72|526.52|522.52|14
1617145030000|2021-03-30 22:57:10|526.64|522.64|526.8|522.8|526.81|522.81|526.63|522.63|14
1617145040000|2021-03-30 22:57:20|526.79|522.79|526.67|522.67|526.79|522.79|526.63|522.63|7
1617145050000|2021-03-30 22:57:30|526.74|522.74|526.65|522.65|526.77|522.77|526.61|522.61|14
1617145060000|2021-03-30 22:57:40|526.64|522.64|526.52|522.52|526.74|522.74|526.35|522.35|22
1617145070000|2021-03-30 22:57:50|526.53|522.53|526.64|522.64|526.64|522.64|526.51|522.51|19
1617145080000|2021-03-30 22:58:00|526.61|522.61|526.61|522.61|526.76|522.76|526.6|522.6|16
1617145090000|2021-03-30 22:58:10|526.6|522.6|526.62|522.62|526.76|522.76|526.6|522.6|10
1617145100000|2021-03-30 22:58:20|526.64|522.64|526.66|522.66|526.72|522.72|526.63|522.63|8
1617145110000|2021-03-30 22:58:30|526.67|522.67|526.64|522.64|526.7|522.7|526.6|522.6|20
1617145120000|2021-03-30 22:58:40|526.65|522.65|526.68|522.68|526.73|522.73|526.65|522.65|11
1617145130000|2021-03-30 22:58:50|526.69|522.69|526.7|522.7|526.74|522.74|526.65|522.65|12
1617145140000|2021-03-30 22:59:00|526.73|522.73|526.68|522.68|526.74|522.74|526.68|522.68|8
1617145150000|2021-03-30 22:59:10|526.67|522.67|526.59|522.59|526.68|522.68|526.49|522.49|9
1617145160000|2021-03-30 22:59:20|526.6|522.6|526.67|522.67|526.71|522.71|526.55|522.55|16
1617145170000|2021-03-30 22:59:30|526.69|522.69|526.7|522.7|526.73|522.73|526.67|522.67|12
1617145180000|2021-03-30 22:59:40|526.73|522.73|526.65|522.65|526.77|522.77|526.65|522.65|13
1617145190000|2021-03-30 22:59:50|526.68|522.68|526.68|522.68|526.71|522.71|526.68|522.68|3
1617145200000|2021-03-30 23:00:00|526.71|522.71|526.67|522.67|526.76|522.76|526.67|522.67|9
1617145210000|2021-03-30 23:00:10|526.66|522.66|526.65|522.65|526.72|522.72|526.65|522.65|11
1617145220000|2021-03-30 23:00:20|526.71|522.71|526.65|522.65|526.71|522.71|526.65|522.65|2
1617145230000|2021-03-30 23:00:30|526.72|522.72|526.49|522.49|526.72|522.72|526.32|522.32|27
1617145240000|2021-03-30 23:00:40|526.47|522.47|526.54|522.54|526.6|522.6|526.42|522.42|23
1617145250000|2021-03-30 23:00:50|526.56|522.56|526.4|522.4|526.61|522.61|526.39|522.39|25
1617145260000|2021-03-30 23:01:00|526.39|522.39|525.98|521.98|526.43|522.43|525.96|521.96|34
1617145270000|2021-03-30 23:01:10|526.02|522.02|526.01|522.01|526.1|522.1|525.97|521.97|30
1617145280000|2021-03-30 23:01:20|526.04|522.04|526.09|522.09|526.09|522.09|525.98|521.98|24
1617145290000|2021-03-30 23:01:30|526.03|522.03|526.03|522.03|526.05|522.05|525.97|521.97|27
1617145300000|2021-03-30 23:01:40|526.08|522.08|526.2|522.2|526.21|522.21|526.07|522.07|16
1617145310000|2021-03-30 23:01:50|526.21|522.21|526.25|522.25|526.28|522.28|526.21|522.21|20
1617145320000|2021-03-30 23:02:00|526.26|522.26|526.23|522.23|526.27|522.27|526.14|522.14|13
1617145330000|2021-03-30 23:02:10|526.22|522.22|526.23|522.23|526.3|522.3|526.2|522.2|20
1617145340000|2021-03-30 23:02:20|526.24|522.24|526.09|522.09|526.26|522.26|526.02|522.02|22
1617145350000|2021-03-30 23:02:30|526.06|522.06|526.06|522.06|526.11|522.11|526.04|522.04|18
1617145360000|2021-03-30 23:02:40|526.1|522.1|526.13|522.13|526.18|522.18|526.06|522.06|21
1617145370000|2021-03-30 23:02:50|526.11|522.11|526.06|522.06|526.13|522.13|526.04|522.04|18
1617145380000|2021-03-30 23:03:00|526.07|522.07|525.97|521.97|526.11|522.11|525.93|521.93|19
1617145390000|2021-03-30 23:03:10|525.98|521.98|526|522|526.03|522.03|525.97|521.97|14
1617145400000|2021-03-30 23:03:20|525.99|521.99|525.81|521.81|526.07|522.07|525.81|521.81|16
1617145410000|2021-03-30 23:03:30|525.8|521.8|525.79|521.79|525.81|521.81|525.79|521.79|3
1617145420000|2021-03-30 23:03:40|525.78|521.78|525.76|521.76|525.8|521.8|525.69|521.69|26
1617145430000|2021-03-30 23:03:50|525.75|521.75|525.6|521.6|525.79|521.79|525.58|521.58|18
1617145440000|2021-03-30 23:04:00|525.61|521.61|525.58|521.58|525.66|521.66|525.58|521.58|17
1617145450000|2021-03-30 23:04:10|525.6|521.6|525.64|521.64|525.69|521.69|525.56|521.56|29
1617145460000|2021-03-30 23:04:20|525.65|521.65|525.73|521.73|525.79|521.79|525.62|521.62|22
1617145470000|2021-03-30 23:04:30|525.8|521.8|525.78|521.78|525.8|521.8|525.75|521.75|7
1617145480000|2021-03-30 23:04:40|525.79|521.79|525.71|521.71|525.81|521.81|525.7|521.7|9
1617145490000|2021-03-30 23:04:50|525.73|521.73|525.74|521.74|525.76|521.76|525.69|521.69|18
1617145500000|2021-03-30 23:05:00|525.73|521.73|525.72|521.72|525.73|521.73|525.71|521.71|11
1617145510000|2021-03-30 23:05:10|525.71|521.71|525.72|521.72|525.73|521.73|525.71|521.71|12
1617145520000|2021-03-30 23:05:20|525.71|521.71|525.72|521.72|525.77|521.77|525.71|521.71|14
1617145530000|2021-03-30 23:05:30|525.7|521.7|525.72|521.72|525.76|521.76|525.68|521.68|17
1617145540000|2021-03-30 23:05:40|525.73|521.73|525.76|521.76|525.76|521.76|525.72|521.72|7
1617145550000|2021-03-30 23:05:50|525.75|521.75|525.77|521.77|525.82|521.82|525.75|521.75|11
1617145560000|2021-03-30 23:06:00|525.78|521.78|525.68|521.68|525.82|521.82|525.62|521.62|21
1617145570000|2021-03-30 23:06:10|525.67|521.67|525.66|521.66|525.71|521.71|525.66|521.66|7
1617145580000|2021-03-30 23:06:20|525.67|521.67|525.69|521.69|525.7|521.7|525.61|521.61|17
1617145590000|2021-03-30 23:06:30|525.7|521.7|525.74|521.74|525.77|521.77|525.7|521.7|12
1617145600000|2021-03-30 23:06:40|525.75|521.75|525.73|521.73|525.78|521.78|525.73|521.73|11
1617145610000|2021-03-30 23:06:50|525.74|521.74|525.72|521.72|525.77|521.77|525.72|521.72|12
1617145620000|2021-03-30 23:07:00|525.73|521.73|525.73|521.73|525.73|521.73|525.71|521.71|9
1617145630000|2021-03-30 23:07:10|525.72|521.72|525.72|521.72|525.72|521.72|525.71|521.71|5
1617145640000|2021-03-30 23:07:20|525.73|521.73|525.73|521.73|525.73|521.73|525.72|521.72|11
1617145650000|2021-03-30 23:07:30|525.72|521.72|525.77|521.77|525.79|521.79|525.72|521.72|10
1617145660000|2021-03-30 23:07:40|525.73|521.73|525.73|521.73|525.74|521.74|525.73|521.73|3
1617145670000|2021-03-30 23:07:50|525.75|521.75|525.73|521.73|525.75|521.75|525.73|521.73|3
1617145680000|2021-03-30 23:08:00|525.74|521.74|525.81|521.81|525.81|521.81|525.73|521.73|9
1617145690000|2021-03-30 23:08:10|525.8|521.8|525.93|521.93|525.93|521.93|525.8|521.8|13
1617145700000|2021-03-30 23:08:20|525.9|521.9|526|522|526.07|522.07|525.89|521.89|22
1617145710000|2021-03-30 23:08:30|525.98|521.98|526.08|522.08|526.1|522.1|525.97|521.97|18
1617145720000|2021-03-30 23:08:40|526.07|522.07|526.01|522.01|526.07|522.07|525.99|521.99|15
1617145730000|2021-03-30 23:08:50|526.02|522.02|526.08|522.08|526.13|522.13|525.99|521.99|24
1617145740000|2021-03-30 23:09:00|526.07|522.07|526.09|522.09|526.1|522.1|526.07|522.07|10
1617145750000|2021-03-30 23:09:10|526.07|522.07|526.07|522.07|526.09|522.09|526.07|522.07|14
1617145760000|2021-03-30 23:09:20|526.09|522.09|526.09|522.09|526.09|522.09|526.07|522.07|8
1617145770000|2021-03-30 23:09:30|526.08|522.08|526.1|522.1|526.11|522.11|526.08|522.08|10
1617145780000|2021-03-30 23:09:40|526.09|522.09|526.08|522.08|526.14|522.14|526.06|522.06|16
1617145790000|2021-03-30 23:09:50|526.09|522.09|526.1|522.1|526.1|522.1|526.06|522.06|7
1617145800000|2021-03-30 23:10:00|526.09|522.09|526.65|522.65|526.67|522.67|526.09|522.09|20
1617145810000|2021-03-30 23:10:10|526.63|522.63|526.66|522.66|526.69|522.69|526.63|522.63|11
1617145820000|2021-03-30 23:10:20|526.65|522.65|526.65|522.65|526.66|522.66|526.64|522.64|14
1617145830000|2021-03-30 23:10:30|526.64|522.64|526.61|522.61|526.64|522.64|526.57|522.57|5
1617145840000|2021-03-30 23:10:40|526.63|522.63|526.63|522.63|526.63|522.63|526.61|522.61|6
1617145850000|2021-03-30 23:10:50|526.64|522.64|526.65|522.65|526.67|522.67|526.64|522.64|5
1617145860000|2021-03-30 23:11:00|526.66|522.66|526.71|522.71|526.71|522.71|526.66|522.66|2
1617145870000|2021-03-30 23:11:10|526.69|522.69|526.71|522.71|526.71|522.71|526.69|522.69|4
1617145880000|2021-03-30 23:11:20|526.72|522.72|526.7|522.7|526.72|522.72|526.69|522.69|3
1617145890000|2021-03-30 23:11:30|526.71|522.71|526.7|522.7|526.71|522.71|526.7|522.7|2
1617145900000|2021-03-30 23:11:40|526.74|522.74|526.77|522.77|526.8|522.8|526.72|522.72|12
1617145910000|2021-03-30 23:11:50|526.78|522.78|526.82|522.82|526.82|522.82|526.77|522.77|10
1617145920000|2021-03-30 23:12:00|526.83|522.83|526.82|522.82|526.83|522.83|526.79|522.79|8
1617145930000|2021-03-30 23:12:10|526.83|522.83|526.83|522.83|526.83|522.83|526.79|522.79|10
1617145940000|2021-03-30 23:12:20|526.84|522.84|526.93|522.93|526.93|522.93|526.84|522.84|8
1617145950000|2021-03-30 23:12:30|526.95|522.95|527.22|523.22|527.28|523.28|526.95|522.95|20
1617145960000|2021-03-30 23:12:40|527.21|523.21|527.14|523.14|527.27|523.27|527.13|523.13|17
1617145970000|2021-03-30 23:12:50|527.19|523.19|527.33|523.33|527.38|523.38|527.11|523.11|22
1617145980000|2021-03-30 23:13:00|527.32|523.32|527.26|523.26|527.35|523.35|527.23|523.23|16
1617145990000|2021-03-30 23:13:10|527.27|523.27|527.35|523.35|527.37|523.37|527.26|523.26|23
1617146000000|2021-03-30 23:13:20|527.25|523.25|527.35|523.35|527.39|523.39|527.25|523.25|24
1617146010000|2021-03-30 23:13:30|527.34|523.34|527.24|523.24|527.38|523.38|527.24|523.24|20
1617146020000|2021-03-30 23:13:40|527.23|523.23|527.26|523.26|527.27|523.27|527.14|523.14|20
1617146030000|2021-03-30 23:13:50|527.28|523.28|526.98|522.98|527.28|523.28|526.98|522.98|27
1617146040000|2021-03-30 23:14:00|526.99|522.99|527.09|523.09|527.1|523.1|526.91|522.91|22
1617146050000|2021-03-30 23:14:10|527.08|523.08|527.06|523.06|527.11|523.11|527.02|523.02|20
1617146060000|2021-03-30 23:14:20|527.04|523.04|527.11|523.11|527.14|523.14|527.04|523.04|12
1617146070000|2021-03-30 23:14:30|527.19|523.19|527.15|523.15|527.2|523.2|527.13|523.13|10
1617146080000|2021-03-30 23:14:40|527.13|523.13|527.29|523.29|527.35|523.35|527.13|523.13|16
1617146090000|2021-03-30 23:14:50|527.31|523.31|527.37|523.37|527.37|523.37|527.31|523.31|13
1617146100000|2021-03-30 23:15:00|527.36|523.36|527.18|523.18|527.36|523.36|527.13|523.13|24
1617146110000|2021-03-30 23:15:10|527.15|523.15|527.08|523.08|527.25|523.25|527.08|523.08|13
1617146120000|2021-03-30 23:15:20|527.2|523.2|527.12|523.12|527.29|523.29|527.06|523.06|15
1617146130000|2021-03-30 23:15:30|527.11|523.11|527.2|523.2|527.25|523.25|527.01|523.01|22
1617146140000|2021-03-30 23:15:40|527.04|523.04|527.19|523.19|527.19|523.19|527.01|523.01|11
1617146150000|2021-03-30 23:15:50|527.01|523.01|526.93|522.93|527.17|523.17|526.91|522.91|19
1617146160000|2021-03-30 23:16:00|526.94|522.94|526.92|522.92|526.95|522.95|526.92|522.92|11
1617146170000|2021-03-30 23:16:10|526.96|522.96|526.95|522.95|526.96|522.96|526.95|522.95|2
1617146180000|2021-03-30 23:16:20|526.94|522.94|526.83|522.83|526.94|522.94|526.83|522.83|21
1617146190000|2021-03-30 23:16:30|526.82|522.82|526.84|522.84|526.86|522.86|526.8|522.8|15
1617146200000|2021-03-30 23:16:40|526.68|522.68|526.62|522.62|526.78|522.78|526.62|522.62|14
1617146210000|2021-03-30 23:16:50|526.65|522.65|526.69|522.69|526.69|522.69|526.58|522.58|20
1617146220000|2021-03-30 23:17:00|526.66|522.66|526.64|522.64|526.77|522.77|526.64|522.64|21
1617146230000|2021-03-30 23:17:10|526.63|522.63|526.6|522.6|526.76|522.76|526.59|522.59|23
1617146240000|2021-03-30 23:17:20|526.59|522.59|526.66|522.66|526.66|522.66|526.53|522.53|20
1617146250000|2021-03-30 23:17:30|526.67|522.67|526.64|522.64|526.69|522.69|526.63|522.63|18
1617146260000|2021-03-30 23:17:40|526.65|522.65|526.66|522.66|526.69|522.69|526.65|522.65|15
1617146270000|2021-03-30 23:17:50|526.65|522.65|526.64|522.64|526.73|522.73|526.64|522.64|18
1617146280000|2021-03-30 23:18:00|526.63|522.63|526.55|522.55|526.64|522.64|526.53|522.53|13
1617146290000|2021-03-30 23:18:10|526.56|522.56|526.53|522.53|526.56|522.56|526.52|522.52|12
1617146300000|2021-03-30 23:18:20|526.55|522.55|526.54|522.54|526.59|522.59|526.53|522.53|21
1617146310000|2021-03-30 23:18:30|526.55|522.55|526.56|522.56|526.57|522.57|526.52|522.52|15
1617146320000|2021-03-30 23:18:40|526.55|522.55|526.51|522.51|526.58|522.58|526.47|522.47|14
1617146330000|2021-03-30 23:18:50|526.5|522.5|526.53|522.53|526.56|522.56|526.48|522.48|16
1617146340000|2021-03-30 23:19:00|526.55|522.55|526.51|522.51|526.55|522.55|526.5|522.5|11
1617146350000|2021-03-30 23:19:10|526.53|522.53|526.52|522.52|526.53|522.53|526.52|522.52|10
1617146360000|2021-03-30 23:19:20|526.54|522.54|526.53|522.53|526.55|522.55|526.52|522.52|7
1617146370000|2021-03-30 23:19:30|526.54|522.54|526.44|522.44|526.54|522.54|526.43|522.43|12
1617146380000|2021-03-30 23:19:40|526.43|522.43|526.29|522.29|526.49|522.49|526.29|522.29|15
1617146390000|2021-03-30 23:19:50|526.31|522.31|526.21|522.21|526.32|522.32|526.2|522.2|13
1617146400000|2021-03-30 23:20:00|526.19|522.19|526.38|522.38|526.4|522.4|526.17|522.17|22
1617146410000|2021-03-30 23:20:10|526.39|522.39|526.38|522.38|526.39|522.39|526.38|522.38|2
1617146420000|2021-03-30 23:20:20|526.51|522.51|526.45|522.45|526.54|522.54|526.38|522.38|11
1617146430000|2021-03-30 23:20:30|526.46|522.46|526.56|522.56|526.56|522.56|526.43|522.43|10
1617146440000|2021-03-30 23:20:40|526.45|522.45|526.35|522.35|526.5|522.5|526.35|522.35|20
1617146450000|2021-03-30 23:20:50|526.36|522.36|526.35|522.35|526.37|522.37|526.34|522.34|13
1617146460000|2021-03-30 23:21:00|526.34|522.34|526.34|522.34|526.41|522.41|526.31|522.31|15
1617146470000|2021-03-30 23:21:10|526.41|522.41|526.33|522.33|526.41|522.41|526.32|522.32|9
1617146480000|2021-03-30 23:21:20|526.32|522.32|526.32|522.32|526.42|522.42|526.31|522.31|15
1617146490000|2021-03-30 23:21:30|526.3|522.3|526.28|522.28|526.34|522.34|526.28|522.28|14
1617146500000|2021-03-30 23:21:40|526.3|522.3|526.25|522.25|526.3|522.3|526.25|522.25|6
1617146510000|2021-03-30 23:21:50|526.27|522.27|526.15|522.15|526.27|522.27|526.15|522.15|11
1617146520000|2021-03-30 23:22:00|526.14|522.14|526.19|522.19|526.25|522.25|526.09|522.09|18
1617146530000|2021-03-30 23:22:10|526.21|522.21|526.18|522.18|526.24|522.24|526.18|522.18|14
1617146540000|2021-03-30 23:22:20|526.13|522.13|526.15|522.15|526.18|522.18|526.11|522.11|18
1617146550000|2021-03-30 23:22:30|526.16|522.16|526.13|522.13|526.23|522.23|526.13|522.13|20
1617146560000|2021-03-30 23:22:40|526.12|522.12|526.16|522.16|526.18|522.18|526.11|522.11|13
1617146570000|2021-03-30 23:22:50|526.15|522.15|526.06|522.06|526.17|522.17|526.04|522.04|19
1617146580000|2021-03-30 23:23:00|526.05|522.05|526.07|522.07|526.08|522.08|526.04|522.04|17
1617146590000|2021-03-30 23:23:10|526.08|522.08|525.96|521.96|526.08|522.08|525.93|521.93|9
1617146600000|2021-03-30 23:23:20|525.95|521.95|525.91|521.91|526.03|522.03|525.91|521.91|16
1617146610000|2021-03-30 23:23:30|525.94|521.94|525.95|521.95|526.02|522.02|525.89|521.89|12
1617146620000|2021-03-30 23:23:40|525.96|521.96|525.9|521.9|525.97|521.97|525.9|521.9|11
1617146630000|2021-03-30 23:23:50|526.01|522.01|526.12|522.12|526.17|522.17|525.93|521.93|27
1617146640000|2021-03-30 23:24:00|526.13|522.13|526.16|522.16|526.19|522.19|526.12|522.12|17
1617146650000|2021-03-30 23:24:10|526.18|522.18|526.15|522.15|526.18|522.18|526.15|522.15|11
1617146660000|2021-03-30 23:24:20|526.16|522.16|526.25|522.25|526.25|522.25|526.16|522.16|17
1617146670000|2021-03-30 23:24:30|526.23|522.23|526.23|522.23|526.25|522.25|526.21|522.21|12
1617146680000|2021-03-30 23:24:40|526.25|522.25|526.21|522.21|526.25|522.25|526.2|522.2|15
1617146690000|2021-03-30 23:24:50|526.22|522.22|526.2|522.2|526.22|522.22|526.19|522.19|6
1617146700000|2021-03-30 23:25:00|526.19|522.19|526.08|522.08|526.21|522.21|526.07|522.07|10
1617146710000|2021-03-30 23:25:10|526.09|522.09|526.14|522.14|526.14|522.14|526.09|522.09|17
1617146720000|2021-03-30 23:25:20|526.15|522.15|526.16|522.16|526.17|522.17|526.13|522.13|15
1617146730000|2021-03-30 23:25:30|526.17|522.17|526.23|522.23|526.26|522.26|526.16|522.16|12
1617146740000|2021-03-30 23:25:40|526.2|522.2|526.23|522.23|526.23|522.23|526.2|522.2|10
1617146750000|2021-03-30 23:25:50|526.48|522.48|526.84|522.84|526.84|522.84|526.48|522.48|23
1617146760000|2021-03-30 23:26:00|526.86|522.86|526.89|522.89|526.92|522.92|526.86|522.86|19
1617146770000|2021-03-30 23:26:10|526.87|522.87|526.84|522.84|526.95|522.95|526.83|522.83|13
1617146780000|2021-03-30 23:26:20|526.85|522.85|526.91|522.91|526.97|522.97|526.82|522.82|18
1617146790000|2021-03-30 23:26:30|526.87|522.87|526.87|522.87|526.93|522.93|526.86|522.86|21
1617146800000|2021-03-30 23:26:40|526.88|522.88|526.9|522.9|526.92|522.92|526.86|522.86|23
1617146810000|2021-03-30 23:26:50|526.91|522.91|526.92|522.92|526.98|522.98|526.87|522.87|22
1617146820000|2021-03-30 23:27:00|526.89|522.89|526.81|522.81|526.97|522.97|526.77|522.77|27
1617146830000|2021-03-30 23:27:10|526.8|522.8|526.89|522.89|526.93|522.93|526.8|522.8|13
1617146840000|2021-03-30 23:27:20|526.86|522.86|526.95|522.95|526.95|522.95|526.84|522.84|17
1617146850000|2021-03-30 23:27:30|526.88|522.88|526.91|522.91|526.97|522.97|526.86|522.86|20
1617146860000|2021-03-30 23:27:40|526.9|522.9|526.88|522.88|526.97|522.97|526.87|522.87|15
1617146870000|2021-03-30 23:27:50|526.91|522.91|526.89|522.89|526.97|522.97|526.87|522.87|13
1617146880000|2021-03-30 23:28:00|526.9|522.9|526.89|522.89|526.91|522.91|526.89|522.89|4
1617146890000|2021-03-30 23:28:10|526.91|522.91|527|523|527.02|523.02|526.91|522.91|16
1617146900000|2021-03-30 23:28:20|527.05|523.05|526.94|522.94|527.05|523.05|526.94|522.94|3
1617146910000|2021-03-30 23:28:30|527.04|523.04|526.97|522.97|527.04|523.04|526.96|522.96|5
1617146920000|2021-03-30 23:28:40|526.95|522.95|526.91|522.91|527.02|523.02|526.9|522.9|14
1617146930000|2021-03-30 23:28:50|526.92|522.92|526.92|522.92|527.02|523.02|526.89|522.89|17
1617146940000|2021-03-30 23:29:00|526.89|522.89|526.88|522.88|526.92|522.92|526.85|522.85|10
1617146950000|2021-03-30 23:29:10|526.89|522.89|526.85|522.85|526.9|522.9|526.85|522.85|12
1617146960000|2021-03-30 23:29:20|526.84|522.84|526.89|522.89|526.9|522.9|526.84|522.84|9
1617146970000|2021-03-30 23:29:30|526.99|522.99|526.89|522.89|526.99|522.99|526.88|522.88|4
1617146980000|2021-03-30 23:29:40|526.9|522.9|526.79|522.79|526.9|522.9|526.79|522.79|9
1617146990000|2021-03-30 23:29:50|526.81|522.81|526.82|522.82|526.82|522.82|526.79|522.79|3
1617147000000|2021-03-30 23:30:00|526.95|522.95|527.02|523.02|527.02|523.02|526.87|522.87|15
1617147010000|2021-03-30 23:30:10|526.98|522.98|526.95|522.95|527.12|523.12|526.94|522.94|20
1617147020000|2021-03-30 23:30:20|526.96|522.96|526.85|522.85|527.06|523.06|526.85|522.85|6
1617147030000|2021-03-30 23:30:30|526.84|522.84|526.97|522.97|527.02|523.02|526.84|522.84|14
1617147040000|2021-03-30 23:30:40|527|523|526.86|522.86|527.04|523.04|526.82|522.82|11
1617147050000|2021-03-30 23:30:50|526.98|522.98|526.9|522.9|527.06|523.06|526.85|522.85|17
1617147060000|2021-03-30 23:31:00|526.85|522.85|526.88|522.88|526.88|522.88|526.84|522.84|6
1617147070000|2021-03-30 23:31:10|527|523|527.06|523.06|527.06|523.06|526.88|522.88|8
1617147080000|2021-03-30 23:31:20|527|523|526.9|522.9|527|523|526.88|522.88|18
1617147090000|2021-03-30 23:31:30|526.91|522.91|526.96|522.96|526.98|522.98|526.9|522.9|15
1617147100000|2021-03-30 23:31:40|526.94|522.94|526.96|522.96|526.96|522.96|526.9|522.9|10
1617147110000|2021-03-30 23:31:50|527.02|523.02|526.96|522.96|527.05|523.05|526.96|522.96|9
1617147120000|2021-03-30 23:32:00|527.05|523.05|527.05|523.05|527.06|523.06|526.92|522.92|18
1617147130000|2021-03-30 23:32:10|527.03|523.03|527.03|523.03|527.06|523.06|527.03|523.03|11
1617147140000|2021-03-30 23:32:20|527.06|523.06|526.94|522.94|527.06|523.06|526.9|522.9|14
1617147150000|2021-03-30 23:32:30|527|523|526.94|522.94|527.06|523.06|526.9|522.9|21
1617147160000|2021-03-30 23:32:40|527|523|526.96|522.96|527.01|523.01|526.94|522.94|10
1617147170000|2021-03-30 23:32:50|527.02|523.02|526.96|522.96|527.02|523.02|526.95|522.95|11
1617147180000|2021-03-30 23:33:00|527.02|523.02|527.01|523.01|527.03|523.03|526.8|522.8|25
1617147190000|2021-03-30 23:33:10|527|523|527|523|527.01|523.01|526.8|522.8|8
1617147200000|2021-03-30 23:33:20|526.99|522.99|526.98|522.98|527.07|523.07|526.82|522.82|25
1617147210000|2021-03-30 23:33:30|526.97|522.97|526.91|522.91|527.05|523.05|526.9|522.9|22
1617147220000|2021-03-30 23:33:40|526.93|522.93|526.9|522.9|526.93|522.93|526.9|522.9|8
1617147230000|2021-03-30 23:33:50|526.91|522.91|526.81|522.81|527.06|523.06|526.81|522.81|11
1617147240000|2021-03-30 23:34:00|526.83|522.83|526.97|522.97|526.97|522.97|526.79|522.79|7
1617147250000|2021-03-30 23:34:10|526.99|522.99|526.91|522.91|527.03|523.03|526.86|522.86|16
1617147260000|2021-03-30 23:34:20|526.95|522.95|526.97|522.97|527.02|523.02|526.88|522.88|15
1617147270000|2021-03-30 23:34:30|527|523|527.05|523.05|527.06|523.06|526.9|522.9|20
1617147280000|2021-03-30 23:34:40|526.91|522.91|526.89|522.89|527.06|523.06|526.84|522.84|13
1617147290000|2021-03-30 23:34:50|526.84|522.84|526.91|522.91|527.06|523.06|526.84|522.84|10
1617147300000|2021-03-30 23:35:00|527.05|523.05|526.91|522.91|527.05|523.05|526.89|522.89|6
1617147310000|2021-03-30 23:35:10|526.89|522.89|526.84|522.84|527.05|523.05|526.84|522.84|8
1617147320000|2021-03-30 23:35:20|526.88|522.88|526.82|522.82|526.88|522.88|526.76|522.76|10
1617147330000|2021-03-30 23:35:30|526.83|522.83|526.77|522.77|526.85|522.85|526.75|522.75|20
1617147340000|2021-03-30 23:35:40|526.79|522.79|526.54|522.54|526.84|522.84|526.5|522.5|22
1617147350000|2021-03-30 23:35:50|526.51|522.51|526.47|522.47|526.59|522.59|526.46|522.46|16
1617147360000|2021-03-30 23:36:00|526.52|522.52|526.5|522.5|526.62|522.62|526.49|522.49|25
1617147370000|2021-03-30 23:36:10|526.56|522.56|526.5|522.5|526.58|522.58|526.5|522.5|11
1617147380000|2021-03-30 23:36:20|526.52|522.52|526.36|522.36|526.52|522.52|526.32|522.32|14
1617147390000|2021-03-30 23:36:30|526.37|522.37|526.34|522.34|526.47|522.47|526.34|522.34|20
1617147400000|2021-03-30 23:36:40|526.29|522.29|526.27|522.27|526.3|522.3|526.27|522.27|19
1617147410000|2021-03-30 23:36:50|526.26|522.26|526.21|522.21|526.31|522.31|526.21|522.21|18
1617147420000|2021-03-30 23:37:00|526.2|522.2|526.27|522.27|526.33|522.33|526.19|522.19|18
1617147430000|2021-03-30 23:37:10|526.32|522.32|526.25|522.25|526.32|522.32|526.23|522.23|28
1617147440000|2021-03-30 23:37:20|526.14|522.14|526.15|522.15|526.2|522.2|526.09|522.09|22
1617147450000|2021-03-30 23:37:30|526.14|522.14|526.15|522.15|526.16|522.16|526.13|522.13|15
1617147460000|2021-03-30 23:37:40|526.14|522.14|526.15|522.15|526.22|522.22|526.12|522.12|22
1617147470000|2021-03-30 23:37:50|526.12|522.12|526.15|522.15|526.16|522.16|526.12|522.12|12
1617147480000|2021-03-30 23:38:00|526.14|522.14|526.14|522.14|526.15|522.15|526.13|522.13|12
1617147490000|2021-03-30 23:38:10|526.13|522.13|526.12|522.12|526.17|522.17|526.1|522.1|16
1617147500000|2021-03-30 23:38:20|526.11|522.11|525.91|521.91|526.12|522.12|525.89|521.89|22
1617147510000|2021-03-30 23:38:30|525.99|521.99|525.94|521.94|526|522|525.91|521.91|25
1617147520000|2021-03-30 23:38:40|525.93|521.93|525.97|521.97|526.03|522.03|525.91|521.91|24
1617147530000|2021-03-30 23:38:50|525.94|521.94|525.97|521.97|525.97|521.97|525.91|521.91|9
1617147540000|2021-03-30 23:39:00|525.9|521.9|526.15|522.15|526.18|522.18|525.9|521.9|21
1617147550000|2021-03-30 23:39:10|526.18|522.18|526.15|522.15|526.18|522.18|526.13|522.13|15
1617147560000|2021-03-30 23:39:20|526.13|522.13|526.14|522.14|526.18|522.18|526.13|522.13|9
1617147570000|2021-03-30 23:39:30|526.13|522.13|526.14|522.14|526.17|522.17|526.13|522.13|9
1617147580000|2021-03-30 23:39:40|526.13|522.13|526.14|522.14|526.14|522.14|526.13|522.13|2
1617147590000|2021-03-30 23:39:50|526.16|522.16|525.97|521.97|526.16|522.16|525.96|521.96|16
1617147600000|2021-03-30 23:40:00|525.98|521.98|525.98|521.98|526.04|522.04|525.97|521.97|9
1617147610000|2021-03-30 23:40:10|525.96|521.96|525.91|521.91|525.96|521.96|525.9|521.9|13
1617147620000|2021-03-30 23:40:20|525.9|521.9|525.87|521.87|525.96|521.96|525.86|521.86|5
1617147630000|2021-03-30 23:40:30|525.88|521.88|525.9|521.9|525.96|521.96|525.88|521.88|12
1617147640000|2021-03-30 23:40:40|525.89|521.89|525.9|521.9|525.91|521.91|525.89|521.89|6
1617147650000|2021-03-30 23:40:50|525.91|521.91|525.95|521.95|525.99|521.99|525.9|521.9|16
1617147670000|2021-03-30 23:41:10|525.96|521.96|525.95|521.95|525.96|521.96|525.95|521.95|2
1617147680000|2021-03-30 23:41:20|526.02|522.02|525.95|521.95|526.02|522.02|525.95|521.95|5
1617147690000|2021-03-30 23:41:30|525.96|521.96|525.96|521.96|525.99|521.99|525.96|521.96|3
1617147710000|2021-03-30 23:41:50|525.95|521.95|525.96|521.96|526.04|522.04|525.95|521.95|6
1617147720000|2021-03-30 23:42:00|525.98|521.98|525.96|521.96|525.98|521.98|525.96|521.96|12
1617147730000|2021-03-30 23:42:10|525.98|521.98|525.95|521.95|526.02|522.02|525.95|521.95|16
1617147740000|2021-03-30 23:42:20|526.04|522.04|525.98|521.98|526.04|522.04|525.96|521.96|13
1617147750000|2021-03-30 23:42:30|526.03|522.03|525.98|521.98|526.06|522.06|525.97|521.97|12
1617147760000|2021-03-30 23:42:40|525.97|521.97|525.98|521.98|526.05|522.05|525.97|521.97|15
1617147770000|2021-03-30 23:42:50|525.97|521.97|525.98|521.98|526.05|522.05|525.97|521.97|6
1617147780000|2021-03-30 23:43:00|526.06|522.06|525.99|521.99|526.06|522.06|525.98|521.98|15
1617147790000|2021-03-30 23:43:10|525.98|521.98|525.97|521.97|525.98|521.98|525.97|521.97|2
1617147800000|2021-03-30 23:43:20|526.04|522.04|525.98|521.98|526.05|522.05|525.97|521.97|20
1617147810000|2021-03-30 23:43:30|525.97|521.97|526.01|522.01|526.03|522.03|525.97|521.97|18
1617147820000|2021-03-30 23:43:40|525.98|521.98|525.95|521.95|526.02|522.02|525.94|521.94|10
1617147830000|2021-03-30 23:43:50|526|522|525.96|521.96|526|522|525.95|521.95|10
1617147840000|2021-03-30 23:44:00|526.01|522.01|525.9|521.9|526.03|522.03|525.89|521.89|19
1617147850000|2021-03-30 23:44:10|525.91|521.91|525.91|521.91|525.91|521.91|525.88|521.88|6
1617147860000|2021-03-30 23:44:20|525.9|521.9|525.93|521.93|525.98|521.98|525.89|521.89|15
1617147870000|2021-03-30 23:44:30|525.92|521.92|525.88|521.88|525.94|521.94|525.87|521.87|17
1617147880000|2021-03-30 23:44:40|525.87|521.87|525.9|521.9|525.91|521.91|525.87|521.87|21
1617147890000|2021-03-30 23:44:50|525.89|521.89|525.9|521.9|525.91|521.91|525.88|521.88|13
1617147900000|2021-03-30 23:45:00|525.93|521.93|525.88|521.88|525.93|521.93|525.86|521.86|20
1617147910000|2021-03-30 23:45:10|525.89|521.89|525.89|521.89|525.93|521.93|525.88|521.88|16
1617147920000|2021-03-30 23:45:20|525.88|521.88|525.89|521.89|525.9|521.9|525.88|521.88|8
1617147930000|2021-03-30 23:45:30|525.9|521.9|525.93|521.93|525.93|521.93|525.88|521.88|11
1617147940000|2021-03-30 23:45:40|525.91|521.91|525.9|521.9|525.91|521.91|525.9|521.9|2
1617147950000|2021-03-30 23:45:50|525.89|521.89|525.96|521.96|525.96|521.96|525.88|521.88|9
1617147960000|2021-03-30 23:46:00|525.95|521.95|526.1|522.1|526.14|522.14|525.95|521.95|24
1617147970000|2021-03-30 23:46:10|526.11|522.11|526.15|522.15|526.16|522.16|526.11|522.11|12
1617147980000|2021-03-30 23:46:20|526.14|522.14|526.19|522.19|526.21|522.21|526.13|522.13|22
1617147990000|2021-03-30 23:46:30|526.18|522.18|526.22|522.22|526.22|522.22|526.17|522.17|14
1617148000000|2021-03-30 23:46:40|526.21|522.21|526.22|522.22|526.22|522.22|526.19|522.19|10
1617148010000|2021-03-30 23:46:50|526.21|522.21|526.37|522.37|526.41|522.41|526.21|522.21|18
1617148020000|2021-03-30 23:47:00|526.38|522.38|526.33|522.33|526.38|522.38|526.33|522.33|6
1617148030000|2021-03-30 23:47:10|526.34|522.34|526.5|522.5|526.56|522.56|526.33|522.33|20
1617148040000|2021-03-30 23:47:20|526.47|522.47|526.49|522.49|526.54|522.54|526.43|522.43|26
1617148050000|2021-03-30 23:47:30|526.45|522.45|526.51|522.51|526.61|522.61|526.45|522.45|15
1617148060000|2021-03-30 23:47:40|526.52|522.52|526.55|522.55|526.69|522.69|526.5|522.5|24
1617148070000|2021-03-30 23:47:50|526.54|522.54|526.54|522.54|526.58|522.58|526.54|522.54|4
1617148080000|2021-03-30 23:48:00|526.56|522.56|526.45|522.45|526.7|522.7|526.43|522.43|29
1617148090000|2021-03-30 23:48:10|526.48|522.48|526.43|522.43|526.59|522.59|526.37|522.37|20
1617148100000|2021-03-30 23:48:20|526.42|522.42|526.39|522.39|526.47|522.47|526.36|522.36|11
1617148110000|2021-03-30 23:48:30|526.36|522.36|526.36|522.36|526.52|522.52|526.36|522.36|8
1617148120000|2021-03-30 23:48:40|526.4|522.4|526.36|522.36|526.53|522.53|526.36|522.36|4
1617148130000|2021-03-30 23:48:50|526.53|522.53|526.35|522.35|526.53|522.53|526.35|522.35|16
1617148140000|2021-03-30 23:49:00|526.38|522.38|526.36|522.36|526.52|522.52|526.34|522.34|10
1617148150000|2021-03-30 23:49:10|526.37|522.37|526.39|522.39|526.52|522.52|526.34|522.34|14
1617148160000|2021-03-30 23:49:20|526.38|522.38|526.55|522.55|526.55|522.55|526.33|522.33|13
1617148170000|2021-03-30 23:49:30|526.43|522.43|526.44|522.44|526.55|522.55|526.37|522.37|9
1617148180000|2021-03-30 23:49:40|526.42|522.42|526.42|522.42|526.42|522.42|526.42|522.42|1
1617148190000|2021-03-30 23:49:50|526.38|522.38|526.35|522.35|526.55|522.55|526.31|522.31|8
1617148200000|2021-03-30 23:50:00|526.3|522.3|526.32|522.32|526.59|522.59|526.3|522.3|10
1617148210000|2021-03-30 23:50:10|526.61|522.61|526.33|522.33|526.61|522.61|526.32|522.32|3
1617148220000|2021-03-30 23:50:20|526.4|522.4|526.59|522.59|526.67|522.67|526.39|522.39|22
1617148230000|2021-03-30 23:50:30|526.57|522.57|526.59|522.59|526.62|522.62|526.56|522.56|8
1617148240000|2021-03-30 23:50:40|526.57|522.57|526.56|522.56|526.69|522.69|526.54|522.54|11
1617148250000|2021-03-30 23:50:50|526.57|522.57|526.58|522.58|526.73|522.73|526.57|522.57|13
1617148260000|2021-03-30 23:51:00|526.6|522.6|526.6|522.6|526.6|522.6|526.58|522.58|3
1617148270000|2021-03-30 23:51:10|526.59|522.59|526.48|522.48|526.63|522.63|526.45|522.45|18
1617148280000|2021-03-30 23:51:20|526.49|522.49|526.68|522.68|526.68|522.68|526.48|522.48|21
1617148290000|2021-03-30 23:51:30|526.53|522.53|526.6|522.6|526.63|522.63|526.53|522.53|15
1617148300000|2021-03-30 23:51:40|526.63|522.63|526.6|522.6|526.64|522.64|526.59|522.59|8
1617148310000|2021-03-30 23:51:50|526.62|522.62|526.63|522.63|526.72|522.72|526.6|522.6|8
1617148330000|2021-03-30 23:52:10|526.66|522.66|526.64|522.64|526.72|522.72|526.63|522.63|10
1617148340000|2021-03-30 23:52:20|526.67|522.67|526.64|522.64|526.67|522.67|526.64|522.64|2
1617148350000|2021-03-30 23:52:30|526.84|522.84|526.93|522.93|526.93|522.93|526.84|522.84|12
1617148360000|2021-03-30 23:52:40|526.87|522.87|527.01|523.01|527.13|523.13|526.87|522.87|7
1617148370000|2021-03-30 23:52:50|527.1|523.1|527.05|523.05|527.15|523.15|527.01|523.01|21
1617148380000|2021-03-30 23:53:00|527.11|523.11|527.02|523.02|527.16|523.16|527.01|523.01|17
1617148390000|2021-03-30 23:53:10|527.05|523.05|527.05|523.05|527.06|523.06|527.04|523.04|4
1617148400000|2021-03-30 23:53:20|527.1|523.1|527.1|523.1|527.1|523.1|527.05|523.05|12
1617148410000|2021-03-30 23:53:30|527.05|523.05|527.05|523.05|527.1|523.1|527.05|523.05|5
1617148420000|2021-03-30 23:53:40|527.09|523.09|527.11|523.11|527.16|523.16|527.05|523.05|15
1617148430000|2021-03-30 23:53:50|527.05|523.05|527.09|523.09|527.18|523.18|527.05|523.05|11
1617148440000|2021-03-30 23:54:00|527.1|523.1|527.09|523.09|527.1|523.1|527.09|523.09|2
1617148450000|2021-03-30 23:54:10|527.1|523.1|527.23|523.23|527.28|523.28|527.09|523.09|16
1617148460000|2021-03-30 23:54:20|527.22|523.22|527.22|523.22|527.28|523.28|527.2|523.2|13
1617148470000|2021-03-30 23:54:30|527.23|523.23|527.27|523.27|527.27|523.27|527.23|523.23|6
1617148480000|2021-03-30 23:54:40|527.26|523.26|527.25|523.25|527.27|523.27|527.25|523.25|12
1617148490000|2021-03-30 23:54:50|527.26|523.26|527.23|523.23|527.33|523.33|527.23|523.23|17
1617148500000|2021-03-30 23:55:00|527.25|523.25|527.28|523.28|527.35|523.35|527.23|523.23|13
1617148510000|2021-03-30 23:55:10|527.26|523.26|527.23|523.23|527.28|523.28|527.23|523.23|12
1617148520000|2021-03-30 23:55:20|527.33|523.33|527.22|523.22|527.33|523.33|527.21|523.21|16
1617148530000|2021-03-30 23:55:30|527.23|523.23|527.2|523.2|527.33|523.33|527.2|523.2|12
1617148540000|2021-03-30 23:55:40|527.19|523.19|527.15|523.15|527.3|523.3|527.12|523.12|19
1617148550000|2021-03-30 23:55:50|527.16|523.16|527.14|523.14|527.16|523.16|527.14|523.14|9
1617148560000|2021-03-30 23:56:00|527.13|523.13|527.1|523.1|527.31|523.31|527.04|523.04|25
1617148570000|2021-03-30 23:56:10|527.09|523.09|527.15|523.15|527.15|523.15|527.04|523.04|16
1617148580000|2021-03-30 23:56:20|527.14|523.14|527.03|523.03|527.15|523.15|527.02|523.02|17
1617148590000|2021-03-30 23:56:30|527.04|523.04|527.02|523.02|527.05|523.05|527.02|523.02|13
1617148600000|2021-03-30 23:56:40|527.03|523.03|527.12|523.12|527.13|523.13|527.01|523.01|8
1617148610000|2021-03-30 23:56:50|527.13|523.13|526.97|522.97|527.13|523.13|526.97|522.97|8
1617148620000|2021-03-30 23:57:00|527.03|523.03|527.13|523.13|527.15|523.15|527.01|523.01|18
1617148630000|2021-03-30 23:57:10|527.14|523.14|527.09|523.09|527.14|523.14|527.01|523.01|14
1617148640000|2021-03-30 23:57:20|527.13|523.13|526.98|522.98|527.15|523.15|526.98|522.98|22
1617148650000|2021-03-30 23:57:30|527.14|523.14|527.02|523.02|527.14|523.14|526.99|522.99|20
1617148660000|2021-03-30 23:57:40|527.01|523.01|527.17|523.17|527.17|523.17|526.98|522.98|12
1617148670000|2021-03-30 23:57:50|527.13|523.13|527.14|523.14|527.17|523.17|527.09|523.09|29
1617148680000|2021-03-30 23:58:00|527.16|523.16|527.15|523.15|527.16|523.16|527|523|24
1617148690000|2021-03-30 23:58:10|527.16|523.16|527.16|523.16|527.18|523.18|527.13|523.13|17
1617148700000|2021-03-30 23:58:20|527.17|523.17|527|523|527.17|523.17|526.99|522.99|7
1617148710000|2021-03-30 23:58:30|527.02|523.02|527.01|523.01|527.02|523.02|527.01|523.01|6
1617148720000|2021-03-30 23:58:40|527.06|523.06|527.17|523.17|527.17|523.17|527.06|523.06|13
1617148730000|2021-03-30 23:58:50|527.18|523.18|527.11|523.11|527.19|523.19|527.11|523.11|10
1617148740000|2021-03-30 23:59:00|527.12|523.12|527.19|523.19|527.19|523.19|527.11|523.11|8
1617148750000|2021-03-30 23:59:10|527.18|523.18|527.35|523.35|527.36|523.36|527.18|523.18|12
1617148760000|2021-03-30 23:59:20|527.36|523.36|527.49|523.49|527.53|523.53|527.36|523.36|17
1617148770000|2021-03-30 23:59:30|527.5|523.5|527.56|523.56|527.56|523.56|527.5|523.5|7
1617148780000|2021-03-30 23:59:40|527.57|523.57|527.48|523.48|527.57|523.57|527.47|523.47|20
1617148790000|2021-03-30 23:59:50|527.5|523.5|527.63|523.63|527.72|523.72|527.48|523.48|21
1617148800000|2021-03-31 00:00:00|527.64|523.64|527.66|523.66|527.75|523.75|527.64|523.64|10
1617148810000|2021-03-31 00:00:10|527.68|523.68|527.7|523.7|527.7|523.7|527.39|523.39|16
1617148820000|2021-03-31 00:00:20|527.71|523.71|527.57|523.57|527.81|523.81|527.57|523.57|25
1617148830000|2021-03-31 00:00:30|527.58|523.58|527.58|523.58|527.64|523.64|527.55|523.55|19
1617148840000|2021-03-31 00:00:40|527.59|523.59|527.64|523.64|527.69|523.69|527.59|523.59|18
1617148850000|2021-03-31 00:00:50|527.66|523.66|527.85|523.85|527.85|523.85|527.62|523.62|29
1617148860000|2021-03-31 00:01:00|527.91|523.91|528.13|524.13|528.34|524.34|527.9|523.9|27
1617148870000|2021-03-31 00:01:10|528.1|524.1|527.74|523.74|528.1|524.1|527.68|523.68|30
1617148880000|2021-03-31 00:01:20|527.63|523.63|527.74|523.74|527.75|523.75|527.63|523.63|21
1617148890000|2021-03-31 00:01:30|527.77|523.77|527.8|523.8|527.8|523.8|527.74|523.74|13
1617148900000|2021-03-31 00:01:40|527.81|523.81|528.25|524.25|528.4|524.4|527.79|523.79|33
1617148910000|2021-03-31 00:01:50|528.28|524.28|527.9|523.9|528.3|524.3|527.89|523.89|23
1617148920000|2021-03-31 00:02:00|528.05|524.05|528.12|524.12|528.15|524.15|527.9|523.9|29
1617148930000|2021-03-31 00:02:10|528.11|524.11|528.49|524.49|528.49|524.49|528.11|524.11|27
1617148940000|2021-03-31 00:02:20|528.51|524.51|528.95|524.95|528.95|524.95|528.49|524.49|22
1617148950000|2021-03-31 00:02:30|528.97|524.97|528.85|524.85|528.98|524.98|528.84|524.84|23
1617148960000|2021-03-31 00:02:40|528.84|524.84|528.87|524.87|528.97|524.97|528.84|524.84|19
1617148970000|2021-03-31 00:02:50|528.86|524.86|528.89|524.89|528.93|524.93|528.84|524.84|21
1617148980000|2021-03-31 00:03:00|528.93|524.93|528.89|524.89|528.97|524.97|528.87|524.87|22
1617148990000|2021-03-31 00:03:10|528.88|524.88|528.73|524.73|529.01|525.01|528.73|524.73|25
1617149000000|2021-03-31 00:03:20|528.74|524.74|528.65|524.65|528.78|524.78|528.63|524.63|24
1617149010000|2021-03-31 00:03:30|528.69|524.69|528.65|524.65|528.69|524.69|528.63|524.63|17
1617149020000|2021-03-31 00:03:40|528.64|524.64|528.78|524.78|528.83|524.83|528.64|524.64|18
1617149030000|2021-03-31 00:03:50|528.75|524.75|528.77|524.77|528.78|524.78|528.72|524.72|13
1617149040000|2021-03-31 00:04:00|528.78|524.78|528.81|524.81|528.82|524.82|528.76|524.76|10
1617149050000|2021-03-31 00:04:10|528.79|524.79|528.8|524.8|528.86|524.86|528.79|524.79|19
1617149060000|2021-03-31 00:04:20|528.81|524.81|528.93|524.93|528.93|524.93|528.79|524.79|20
1617149070000|2021-03-31 00:04:30|528.94|524.94|529.06|525.06|529.08|525.08|528.94|524.94|6
1617149080000|2021-03-31 00:04:40|529.02|525.02|529.07|525.07|529.08|525.08|529.01|525.01|19
1617149090000|2021-03-31 00:04:50|529.08|525.08|529.11|525.11|529.11|525.11|529.06|525.06|7
1617149100000|2021-03-31 00:05:00|529.12|525.12|529.77|525.77|529.78|525.78|529.12|525.12|17
1617149110000|2021-03-31 00:05:10|529.79|525.79|529.84|525.84|529.85|525.85|529.78|525.78|21
1617149120000|2021-03-31 00:05:20|529.83|525.83|529.85|525.85|529.88|525.88|529.81|525.81|20
1617149130000|2021-03-31 00:05:30|529.83|525.83|529.83|525.83|529.89|525.89|529.82|525.82|12
1617149140000|2021-03-31 00:05:40|529.82|525.82|529.75|525.75|529.82|525.82|529.72|525.72|20
1617149150000|2021-03-31 00:05:50|529.76|525.76|529.79|525.79|529.82|525.82|529.74|525.74|22
1617149160000|2021-03-31 00:06:00|529.8|525.8|529.71|525.71|529.83|525.83|529.67|525.67|21
1617149170000|2021-03-31 00:06:10|529.72|525.72|529.68|525.68|529.73|525.73|529.67|525.67|27
1617149180000|2021-03-31 00:06:20|529.69|525.69|529.51|525.51|529.74|525.74|529.42|525.42|19
1617149190000|2021-03-31 00:06:30|529.52|525.52|530.39|526.39|530.39|526.39|529.46|525.46|28
1617149200000|2021-03-31 00:06:40|530.4|526.4|530.56|526.56|530.57|526.57|530.4|526.4|15
1617149210000|2021-03-31 00:06:50|530.58|526.58|530.63|526.63|530.64|526.64|530.58|526.58|4
1617149220000|2021-03-31 00:07:00|530.64|526.64|530.94|526.94|531.02|527.02|530.62|526.62|26
1617149230000|2021-03-31 00:07:10|531.05|527.05|531.29|527.29|531.29|527.29|530.99|526.99|20
1617149240000|2021-03-31 00:07:20|531.34|527.34|531.37|527.37|531.39|527.39|531.28|527.28|18
1617149250000|2021-03-31 00:07:30|531.36|527.36|531.49|527.49|531.49|527.49|531.34|527.34|14
1617149260000|2021-03-31 00:07:40|531.5|527.5|531.58|527.58|531.58|527.58|531.5|527.5|12
1617149270000|2021-03-31 00:07:50|531.63|527.63|531.72|527.72|532.08|528.08|531.63|527.63|19
1617149280000|2021-03-31 00:08:00|531.7|527.7|532.14|528.14|532.14|528.14|531.7|527.7|24
1617149290000|2021-03-31 00:08:10|532.12|528.12|532.55|528.55|532.58|528.58|532.12|528.12|27
1617149300000|2021-03-31 00:08:20|532.56|528.56|532.76|528.76|532.76|528.76|532.56|528.56|15
1617149310000|2021-03-31 00:08:30|532.66|528.66|533.1|529.1|533.1|529.1|532.66|528.66|19
1617149320000|2021-03-31 00:08:40|533.09|529.09|533.11|529.11|533.11|529.11|533.09|529.09|3
1617149330000|2021-03-31 00:08:50|533.07|529.07|533.15|529.15|533.17|529.17|533.07|529.07|11
1617149340000|2021-03-31 00:09:00|533.26|529.26|532.85|528.85|533.26|529.26|532.6|528.6|30
1617149350000|2021-03-31 00:09:10|532.9|528.9|532.95|528.95|532.96|528.96|532.9|528.9|12
1617149360000|2021-03-31 00:09:20|532.96|528.96|533.16|529.16|533.34|529.34|532.96|528.96|26
1617149370000|2021-03-31 00:09:30|533.15|529.15|532.93|528.93|533.15|529.15|532.93|528.93|16
1617149380000|2021-03-31 00:09:40|532.94|528.94|532.94|528.94|533.03|529.03|532.93|528.93|11
1617149390000|2021-03-31 00:09:50|532.95|528.95|532.92|528.92|532.95|528.95|532.92|528.92|8
1617149400000|2021-03-31 00:10:00|532.93|528.93|532.93|528.93|532.94|528.94|532.91|528.91|16
1617149410000|2021-03-31 00:10:10|532.92|528.92|532.96|528.96|532.98|528.98|532.92|528.92|21
1617149420000|2021-03-31 00:10:20|532.97|528.97|532.92|528.92|533|529|532.92|528.92|10
1617149430000|2021-03-31 00:10:30|532.91|528.91|532.41|528.41|532.91|528.91|532.41|528.41|29
1617149440000|2021-03-31 00:10:40|532.44|528.44|532.31|528.31|532.46|528.46|532.27|528.27|14
1617149450000|2021-03-31 00:10:50|532.23|528.23|532.2|528.2|532.27|528.27|532.1|528.1|20
1617149460000|2021-03-31 00:11:00|532.22|528.22|532.15|528.15|532.26|528.26|532.13|528.13|12
1617149470000|2021-03-31 00:11:10|532.14|528.14|532.06|528.06|532.15|528.15|532.06|528.06|13
1617149480000|2021-03-31 00:11:20|532.07|528.07|532.34|528.34|532.42|528.42|532.07|528.07|12
1617149490000|2021-03-31 00:11:30|532.33|528.33|532.47|528.47|532.47|528.47|532.33|528.33|8
1617149500000|2021-03-31 00:11:40|532.56|528.56|532.39|528.39|532.66|528.66|532.39|528.39|15
1617149510000|2021-03-31 00:11:50|532.46|528.46|532.44|528.44|532.54|528.54|532.22|528.22|20
1617149520000|2021-03-31 00:12:00|532.49|528.49|532.59|528.59|532.59|528.59|532.34|528.34|21
1617149530000|2021-03-31 00:12:10|532.6|528.6|532.79|528.79|532.82|528.82|532.57|528.57|15
1617149540000|2021-03-31 00:12:20|532.84|528.84|532.89|528.89|532.92|528.92|532.77|528.77|29
1617149550000|2021-03-31 00:12:30|532.98|528.98|533.34|529.34|533.35|529.35|532.97|528.97|20
1617149560000|2021-03-31 00:12:40|533.35|529.35|533.31|529.31|533.36|529.36|533.3|529.3|16
1617149570000|2021-03-31 00:12:50|533.3|529.3|533.2|529.2|533.32|529.32|533.18|529.18|22
1617149580000|2021-03-31 00:13:00|533.18|529.18|533.1|529.1|533.19|529.19|533.1|529.1|22
1617149590000|2021-03-31 00:13:10|533.18|529.18|533.08|529.08|533.18|529.18|533.01|529.01|27
1617149600000|2021-03-31 00:13:20|533.09|529.09|533.07|529.07|533.09|529.09|533.04|529.04|13
1617149610000|2021-03-31 00:13:30|533.11|529.11|533.05|529.05|533.11|529.11|533.05|529.05|7
1617149620000|2021-03-31 00:13:40|533.01|529.01|532.94|528.94|533.06|529.06|532.85|528.85|21
1617149630000|2021-03-31 00:13:50|532.91|528.91|532.57|528.57|532.94|528.94|532.57|528.57|25
1617149640000|2021-03-31 00:14:00|532.56|528.56|532.44|528.44|532.56|528.56|532.44|528.44|23
1617149650000|2021-03-31 00:14:10|532.43|528.43|532.37|528.37|532.45|528.45|532.33|528.33|18
1617149660000|2021-03-31 00:14:20|532.36|528.36|532.58|528.58|532.66|528.66|532.36|528.36|27
1617149670000|2021-03-31 00:14:30|532.57|528.57|532.49|528.49|532.61|528.61|532.47|528.47|20
1617149680000|2021-03-31 00:14:40|532.48|528.48|532.23|528.23|532.56|528.56|532.23|528.23|23
1617149690000|2021-03-31 00:14:50|532.24|528.24|531.96|527.96|532.29|528.29|531.96|527.96|30
1617149700000|2021-03-31 00:15:00|531.95|527.95|531.94|527.94|532.01|528.01|531.84|527.84|22
1617149710000|2021-03-31 00:15:10|531.93|527.93|531.61|527.61|532.04|528.04|531.54|527.54|17
1617149720000|2021-03-31 00:15:20|531.6|527.6|531.54|527.54|531.61|527.61|531.52|527.52|25
1617149730000|2021-03-31 00:15:30|531.55|527.55|531.04|527.04|531.55|527.55|531.04|527.04|24
1617149740000|2021-03-31 00:15:40|531.05|527.05|530.96|526.96|531.05|527.05|530.86|526.86|19
1617149750000|2021-03-31 00:15:50|530.97|526.97|530.99|526.99|531|527|530.97|526.97|4
1617149760000|2021-03-31 00:16:00|531|527|531.01|527.01|531.07|527.07|530.98|526.98|19
1617149770000|2021-03-31 00:16:10|530.97|526.97|530.73|526.73|530.97|526.97|530.64|526.64|21
1617149780000|2021-03-31 00:16:20|530.71|526.71|530.57|526.57|530.77|526.77|530.57|526.57|24
1617149790000|2021-03-31 00:16:30|530.63|526.63|530.63|526.63|530.65|526.65|530.48|526.48|32
1617149800000|2021-03-31 00:16:40|530.58|526.58|530.57|526.57|530.58|526.58|530.44|526.44|19
1617149810000|2021-03-31 00:16:50|530.58|526.58|530.73|526.73|530.79|526.79|530.52|526.52|21
1617149820000|2021-03-31 00:17:00|530.78|526.78|530.72|526.72|530.87|526.87|530.61|526.61|31
1617149830000|2021-03-31 00:17:10|530.71|526.71|530.83|526.83|530.83|526.83|530.68|526.68|19
1617149840000|2021-03-31 00:17:20|530.84|526.84|530.82|526.82|530.84|526.84|530.76|526.76|24
1617149850000|2021-03-31 00:17:30|530.83|526.83|530.87|526.87|530.88|526.88|530.82|526.82|15
1617149860000|2021-03-31 00:17:40|530.82|526.82|530.67|526.67|530.88|526.88|530.67|526.67|24
1617149870000|2021-03-31 00:17:50|530.68|526.68|530.78|526.78|530.78|526.78|530.65|526.65|15
1617149880000|2021-03-31 00:18:00|530.81|526.81|530.75|526.75|530.88|526.88|530.71|526.71|23
1617149890000|2021-03-31 00:18:10|530.76|526.76|530.84|526.84|530.84|526.84|530.76|526.76|16
1617149900000|2021-03-31 00:18:20|530.83|526.83|530.82|526.82|530.86|526.86|530.79|526.79|9
1617149910000|2021-03-31 00:18:30|530.89|526.89|530.86|526.86|530.91|526.91|530.82|526.82|18
1617149920000|2021-03-31 00:18:40|530.85|526.85|530.87|526.87|530.88|526.88|530.82|526.82|18
1617149930000|2021-03-31 00:18:50|530.88|526.88|530.86|526.86|530.89|526.89|530.85|526.85|14
1617149940000|2021-03-31 00:19:00|530.85|526.85|530.8|526.8|530.85|526.85|530.74|526.74|20
1617149950000|2021-03-31 00:19:10|530.82|526.82|530.79|526.79|530.82|526.82|530.74|526.74|16
1617149960000|2021-03-31 00:19:20|530.8|526.8|530.79|526.79|530.82|526.82|530.77|526.77|13
1617149970000|2021-03-31 00:19:30|530.66|526.66|530.49|526.49|530.77|526.77|530.49|526.49|18
1617149980000|2021-03-31 00:19:40|530.48|526.48|530.51|526.51|530.52|526.52|530.48|526.48|6
1617149990000|2021-03-31 00:19:50|530.49|526.49|530.53|526.53|530.54|526.54|530.49|526.49|10
1617150000000|2021-03-31 00:20:00|530.52|526.52|530.48|526.48|530.52|526.52|530.47|526.47|8
1617150010000|2021-03-31 00:20:10|530.49|526.49|530.47|526.47|530.49|526.49|530.45|526.45|8
1617150020000|2021-03-31 00:20:20|530.43|526.43|530.33|526.33|530.46|526.46|530.32|526.32|19
1617150030000|2021-03-31 00:20:30|530.31|526.31|530.36|526.36|530.37|526.37|530.31|526.31|11
1617150040000|2021-03-31 00:20:40|530.34|526.34|530.34|526.34|530.34|526.34|530.33|526.33|3
1617150050000|2021-03-31 00:20:50|530.35|526.35|530.34|526.34|530.37|526.37|530.34|526.34|5
1617150060000|2021-03-31 00:21:00|530.35|526.35|530.35|526.35|530.39|526.39|530.33|526.33|19
1617150070000|2021-03-31 00:21:10|530.36|526.36|530.4|526.4|530.4|526.4|530.36|526.36|8
1617150080000|2021-03-31 00:21:20|530.39|526.39|530.41|526.41|530.41|526.41|530.39|526.39|6
1617150090000|2021-03-31 00:21:30|530.42|526.42|530.41|526.41|530.42|526.42|530.41|526.41|4
1617150100000|2021-03-31 00:21:40|530.42|526.42|530.47|526.47|530.51|526.51|530.41|526.41|10
1617150110000|2021-03-31 00:21:50|530.45|526.45|530.38|526.38|530.53|526.53|530.38|526.38|19
1617150120000|2021-03-31 00:22:00|530.37|526.37|530.39|526.39|530.5|526.5|530.33|526.33|23
1617150130000|2021-03-31 00:22:10|530.37|526.37|530.4|526.4|530.41|526.41|530.36|526.36|13
1617150140000|2021-03-31 00:22:20|530.39|526.39|530.36|526.36|530.4|526.4|530.36|526.36|6
1617150150000|2021-03-31 00:22:30|530.35|526.35|530.33|526.33|530.35|526.35|530.32|526.32|10
1617150160000|2021-03-31 00:22:40|530.32|526.32|530.33|526.33|530.34|526.34|530.32|526.32|6
1617150170000|2021-03-31 00:22:50|530.25|526.25|530.32|526.32|530.33|526.33|530.25|526.25|15
1617150180000|2021-03-31 00:23:00|530.31|526.31|530.52|526.52|530.59|526.59|530.31|526.31|19
1617150190000|2021-03-31 00:23:10|530.53|526.53|530.49|526.49|530.53|526.53|530.42|526.42|20
1617150200000|2021-03-31 00:23:20|530.47|526.47|530.25|526.25|530.47|526.47|530.24|526.24|9
1617150210000|2021-03-31 00:23:30|530.29|526.29|530.35|526.35|530.39|526.39|530.29|526.29|16
1617150220000|2021-03-31 00:23:40|530.33|526.33|530.34|526.34|530.39|526.39|530.3|526.3|17
1617150230000|2021-03-31 00:23:50|530.35|526.35|530.31|526.31|530.35|526.35|530.31|526.31|9
1617150240000|2021-03-31 00:24:00|530.32|526.32|530.38|526.38|530.41|526.41|530.32|526.32|17
1617150250000|2021-03-31 00:24:10|530.36|526.36|530.43|526.43|530.44|526.44|530.34|526.34|15
1617150260000|2021-03-31 00:24:20|530.41|526.41|530.55|526.55|530.55|526.55|530.4|526.4|12
1617150270000|2021-03-31 00:24:30|530.54|526.54|530.59|526.59|530.83|526.83|530.54|526.54|26
1617150280000|2021-03-31 00:24:40|530.46|526.46|530.36|526.36|530.46|526.46|530.33|526.33|18
1617150290000|2021-03-31 00:24:50|530.37|526.37|529.97|525.97|530.38|526.38|529.97|525.97|20
1617150300000|2021-03-31 00:25:00|530.01|526.01|530.06|526.06|530.27|526.27|530.01|526.01|31
1617150310000|2021-03-31 00:25:10|530.04|526.04|530.08|526.08|530.14|526.14|530.01|526.01|29
1617150320000|2021-03-31 00:25:20|530.09|526.09|529.88|525.88|530.09|526.09|529.8|525.8|28
1617150330000|2021-03-31 00:25:30|529.87|525.87|529.97|525.97|529.98|525.98|529.85|525.85|21
1617150340000|2021-03-31 00:25:40|530|526|529.8|525.8|530.05|526.05|529.78|525.78|24
1617150350000|2021-03-31 00:25:50|529.79|525.79|529.5|525.5|529.79|525.79|529.5|525.5|27
1617150360000|2021-03-31 00:26:00|529.42|525.42|529.07|525.07|529.43|525.43|529.07|525.07|26
1617150370000|2021-03-31 00:26:10|529|525|528.91|524.91|529.06|525.06|528.9|524.9|28
1617150380000|2021-03-31 00:26:20|528.92|524.92|528.96|524.96|529.03|525.03|528.91|524.91|29
1617150390000|2021-03-31 00:26:30|528.95|524.95|528.81|524.81|529|525|528.73|524.73|21
1617150400000|2021-03-31 00:26:40|528.78|524.78|528.79|524.79|528.83|524.83|528.77|524.77|20
1617150410000|2021-03-31 00:26:50|528.78|524.78|528.49|524.49|528.79|524.79|528.38|524.38|28
1617150420000|2021-03-31 00:27:00|528.5|524.5|528.47|524.47|528.55|524.55|528.41|524.41|22
1617150430000|2021-03-31 00:27:10|528.45|524.45|528.2|524.2|528.65|524.65|528.2|524.2|28
1617150440000|2021-03-31 00:27:20|527.93|523.93|527.84|523.84|527.95|523.95|527.66|523.66|27
1617150450000|2021-03-31 00:27:30|527.86|523.86|527.66|523.66|527.86|523.86|527.58|523.58|30
1617150460000|2021-03-31 00:27:40|527.67|523.67|527.96|523.96|528.02|524.02|527.67|523.67|28
1617150470000|2021-03-31 00:27:50|528.14|524.14|528.3|524.3|528.45|524.45|528.14|524.14|24
1617150480000|2021-03-31 00:28:00|528.33|524.33|527.93|523.93|528.33|524.33|527.93|523.93|28
1617150490000|2021-03-31 00:28:10|527.94|523.94|527.98|523.98|527.98|523.98|527.87|523.87|31
1617150500000|2021-03-31 00:28:20|527.99|523.99|528.01|524.01|528.05|524.05|527.98|523.98|20
1617150510000|2021-03-31 00:28:30|528|524|528.18|524.18|528.18|524.18|527.96|523.96|29
1617150520000|2021-03-31 00:28:40|528.19|524.19|528.16|524.16|528.26|524.26|528.05|524.05|19
1617150530000|2021-03-31 00:28:50|528.17|524.17|528.08|524.08|528.17|524.17|528.01|524.01|25
1617150540000|2021-03-31 00:29:00|528.13|524.13|528.22|524.22|528.3|524.3|528.13|524.13|19
1617150550000|2021-03-31 00:29:10|528.23|524.23|528.46|524.46|528.47|524.47|528.23|524.23|16
1617150560000|2021-03-31 00:29:20|528.48|524.48|528.48|524.48|528.53|524.53|528.44|524.44|16
1617150570000|2021-03-31 00:29:30|528.52|524.52|528.37|524.37|528.53|524.53|528.34|524.34|22
1617150580000|2021-03-31 00:29:40|528.33|524.33|528.31|524.31|528.34|524.34|528.29|524.29|12
1617150590000|2021-03-31 00:29:50|528.3|524.3|528.23|524.23|528.31|524.31|528.22|524.22|15
1617150600000|2021-03-31 00:30:00|528.22|524.22|528.33|524.33|528.37|524.37|528.22|524.22|25
1617150610000|2021-03-31 00:30:10|528.34|524.34|528.29|524.29|528.35|524.35|528.27|524.27|18
1617150620000|2021-03-31 00:30:20|528.35|524.35|528.25|524.25|528.37|524.37|528.2|524.2|16
1617150630000|2021-03-31 00:30:30|528.24|524.24|528.3|524.3|528.36|524.36|528.22|524.22|17
1617150640000|2021-03-31 00:30:40|528.28|524.28|528.35|524.35|528.35|524.35|528.22|524.22|16
1617150650000|2021-03-31 00:30:50|528.33|524.33|528.72|524.72|528.72|524.72|528.33|524.33|18
1617150660000|2021-03-31 00:31:00|528.73|524.73|528.82|524.82|528.86|524.86|528.73|524.73|24
1617150670000|2021-03-31 00:31:10|528.81|524.81|528.82|524.82|528.83|524.83|528.68|524.68|27
1617150680000|2021-03-31 00:31:20|528.81|524.81|528.92|524.92|528.93|524.93|528.81|524.81|22
1617150690000|2021-03-31 00:31:30|528.93|524.93|529.24|525.24|529.29|525.29|528.92|524.92|18
1617150700000|2021-03-31 00:31:40|529.22|525.22|529.15|525.15|529.22|525.22|529.15|525.15|9
1617150710000|2021-03-31 00:31:50|529.16|525.16|529.2|525.2|529.21|525.21|529.14|525.14|11
1617150720000|2021-03-31 00:32:00|529.21|525.21|529.19|525.19|529.22|525.22|529.17|525.17|7
1617150730000|2021-03-31 00:32:10|529.25|525.25|529.27|525.27|529.27|525.27|529.23|525.23|8
1617150740000|2021-03-31 00:32:20|529.28|525.28|529.28|525.28|529.29|525.29|529.27|525.27|10
1617150750000|2021-03-31 00:32:30|529.27|525.27|529.28|525.28|529.28|525.28|529.24|525.24|9
1617150760000|2021-03-31 00:32:40|529.27|525.27|529.27|525.27|529.27|525.27|529.27|525.27|1
1617150770000|2021-03-31 00:32:50|529.28|525.28|529.29|525.29|529.29|525.29|529.27|525.27|4
1617150780000|2021-03-31 00:33:00|529.31|525.31|529.42|525.42|529.54|525.54|529.3|525.3|10
1617150790000|2021-03-31 00:33:10|529.61|525.61|529.67|525.67|529.73|525.73|529.59|525.59|20
1617150800000|2021-03-31 00:33:20|529.68|525.68|529.63|525.63|529.78|525.78|529.58|525.58|22
1617150810000|2021-03-31 00:33:30|529.65|525.65|529.6|525.6|529.74|525.74|529.59|525.59|25
1617150820000|2021-03-31 00:33:40|529.61|525.61|529.6|525.6|529.64|525.64|529.59|525.59|18
1617150830000|2021-03-31 00:33:50|529.61|525.61|529.64|525.64|529.67|525.67|529.61|525.61|14
1617150840000|2021-03-31 00:34:00|529.67|525.67|529.68|525.68|529.69|525.69|529.67|525.67|4
1617150850000|2021-03-31 00:34:10|529.66|525.66|529.76|525.76|529.76|525.76|529.66|525.66|8
1617150860000|2021-03-31 00:34:20|529.78|525.78|529.83|525.83|529.95|525.95|529.75|525.75|16
1617150870000|2021-03-31 00:34:30|530.04|526.04|530.16|526.16|530.29|526.29|529.82|525.82|28
1617150880000|2021-03-31 00:34:40|530.23|526.23|530.25|526.25|530.29|526.29|530.23|526.23|10
1617150890000|2021-03-31 00:34:50|530.33|526.33|530.27|526.27|530.35|526.35|530.17|526.17|24
1617150900000|2021-03-31 00:35:00|530.34|526.34|530.26|526.26|530.35|526.35|530.19|526.19|24
1617150910000|2021-03-31 00:35:10|530.27|526.27|530.28|526.28|530.3|526.3|530.27|526.27|12
1617150920000|2021-03-31 00:35:20|530.27|526.27|530.33|526.33|530.35|526.35|530.27|526.27|15
1617150930000|2021-03-31 00:35:30|530.37|526.37|530.49|526.49|530.52|526.52|530.31|526.31|22
1617150940000|2021-03-31 00:35:40|530.56|526.56|530.59|526.59|530.8|526.8|530.49|526.49|21
1617150950000|2021-03-31 00:35:50|530.55|526.55|530.68|526.68|530.76|526.76|530.49|526.49|25
1617150960000|2021-03-31 00:36:00|530.67|526.67|530.6|526.6|530.76|526.76|530.35|526.35|25
1617150970000|2021-03-31 00:36:10|530.59|526.59|530.61|526.61|530.65|526.65|530.52|526.52|21
1617150980000|2021-03-31 00:36:20|530.65|526.65|530.43|526.43|530.65|526.65|530.42|526.42|22
1617150990000|2021-03-31 00:36:30|530.44|526.44|530.41|526.41|530.55|526.55|530.37|526.37|13
1617151000000|2021-03-31 00:36:40|530.42|526.42|530.47|526.47|530.56|526.56|530.39|526.39|20
1617151010000|2021-03-31 00:36:50|530.44|526.44|530.56|526.56|530.56|526.56|530.44|526.44|24
1617151020000|2021-03-31 00:37:00|530.61|526.61|530.96|526.96|530.96|526.96|530.6|526.6|29
1617151030000|2021-03-31 00:37:10|530.91|526.91|531.01|527.01|531.05|527.05|530.74|526.74|19
1617151040000|2021-03-31 00:37:20|531.05|527.05|531.23|527.23|531.36|527.36|531.04|527.04|25
1617151050000|2021-03-31 00:37:30|531.21|527.21|531.09|527.09|531.22|527.22|531.09|527.09|24
1617151060000|2021-03-31 00:37:40|531.08|527.08|531.11|527.11|531.13|527.13|531.02|527.02|26
1617151070000|2021-03-31 00:37:50|531.08|527.08|531.01|527.01|531.08|527.08|530.96|526.96|20
1617151080000|2021-03-31 00:38:00|531.02|527.02|531|527|531.09|527.09|530.99|526.99|32
1617151090000|2021-03-31 00:38:10|531.02|527.02|530.92|526.92|531.02|527.02|530.76|526.76|26
1617151100000|2021-03-31 00:38:20|530.9|526.9|531.08|527.08|531.24|527.24|530.9|526.9|20
1617151110000|2021-03-31 00:38:30|531.07|527.07|531.02|527.02|531.13|527.13|531.02|527.02|30
1617151120000|2021-03-31 00:38:40|531|527|531.03|527.03|531.03|527.03|530.98|526.98|21
1617151130000|2021-03-31 00:38:50|531|527|531.11|527.11|531.11|527.11|530.99|526.99|24
1617151140000|2021-03-31 00:39:00|531.04|527.04|530.73|526.73|531.06|527.06|530.73|526.73|27
1617151150000|2021-03-31 00:39:10|530.81|526.81|530.76|526.76|530.85|526.85|530.76|526.76|28
1617151160000|2021-03-31 00:39:20|530.77|526.77|530.54|526.54|530.79|526.79|530.53|526.53|21
1617151170000|2021-03-31 00:39:30|530.55|526.55|530.29|526.29|530.55|526.55|530.28|526.28|19
1617151180000|2021-03-31 00:39:40|530.28|526.28|530.28|526.28|530.34|526.34|530.22|526.22|19
1617151190000|2021-03-31 00:39:50|530.29|526.29|530.23|526.23|530.34|526.34|530.23|526.23|16
1617151200000|2021-03-31 00:40:00|530.27|526.27|530.28|526.28|530.33|526.33|530.24|526.24|19
1617151210000|2021-03-31 00:40:10|530.27|526.27|530.43|526.43|530.55|526.55|530.26|526.26|27
1617151220000|2021-03-31 00:40:20|530.44|526.44|530.25|526.25|530.45|526.45|530.25|526.25|18
1617151230000|2021-03-31 00:40:30|530.26|526.26|530.16|526.16|530.26|526.26|530.07|526.07|15
1617151240000|2021-03-31 00:40:40|530.17|526.17|530.3|526.3|530.3|526.3|530.12|526.12|20
1617151250000|2021-03-31 00:40:50|530.28|526.28|530.23|526.23|530.29|526.29|530.22|526.22|18
1617151260000|2021-03-31 00:41:00|530.24|526.24|530.4|526.4|530.4|526.4|530.24|526.24|26
1617151270000|2021-03-31 00:41:10|530.38|526.38|530.46|526.46|530.5|526.5|530.38|526.38|25
1617151280000|2021-03-31 00:41:20|530.47|526.47|530.48|526.48|530.58|526.58|530.44|526.44|15
1617151290000|2021-03-31 00:41:30|530.47|526.47|530.47|526.47|530.49|526.49|530.46|526.46|10
1617151300000|2021-03-31 00:41:40|530.46|526.46|530.48|526.48|530.48|526.48|530.46|526.46|5
1617151310000|2021-03-31 00:41:50|530.47|526.47|530.46|526.46|530.49|526.49|530.46|526.46|5
1617151320000|2021-03-31 00:42:00|530.51|526.51|530.49|526.49|530.56|526.56|530.49|526.49|15
1617151330000|2021-03-31 00:42:10|530.5|526.5|530.48|526.48|530.56|526.56|530.45|526.45|20
1617151340000|2021-03-31 00:42:20|530.47|526.47|530.24|526.24|530.51|526.51|530.22|526.22|24
1617151350000|2021-03-31 00:42:30|530.26|526.26|530.44|526.44|530.46|526.46|530.21|526.21|23
1617151360000|2021-03-31 00:42:40|530.45|526.45|530.59|526.59|530.6|526.6|530.39|526.39|21
1617151370000|2021-03-31 00:42:50|530.6|526.6|530.6|526.6|530.62|526.62|530.59|526.59|11
1617151380000|2021-03-31 00:43:00|530.61|526.61|530.83|526.83|530.84|526.84|530.61|526.61|12
1617151390000|2021-03-31 00:43:10|530.84|526.84|530.9|526.9|530.9|526.9|530.84|526.84|7
1617151400000|2021-03-31 00:43:20|530.89|526.89|530.86|526.86|530.91|526.91|530.86|526.86|5
1617151410000|2021-03-31 00:43:30|530.85|526.85|531.16|527.16|531.16|527.16|530.84|526.84|7
1617151420000|2021-03-31 00:43:40|531.17|527.17|531.36|527.36|531.46|527.46|531.17|527.17|23
1617151430000|2021-03-31 00:43:50|531.37|527.37|531.32|527.32|531.38|527.38|531.31|527.31|19
1617151440000|2021-03-31 00:44:00|531.33|527.33|531.39|527.39|531.43|527.43|531.3|527.3|19
1617151450000|2021-03-31 00:44:10|531.41|527.41|531.5|527.5|531.5|527.5|531.39|527.39|12
1617151460000|2021-03-31 00:44:20|531.51|527.51|531.28|527.28|531.51|527.51|531.25|527.25|23
1617151470000|2021-03-31 00:44:30|531.41|527.41|531.22|527.22|531.41|527.41|531.2|527.2|21
1617151480000|2021-03-31 00:44:40|531.23|527.23|531.34|527.34|531.36|527.36|531.22|527.22|22
1617151490000|2021-03-31 00:44:50|531.41|527.41|531.26|527.26|531.41|527.41|531.26|527.26|13
1617151500000|2021-03-31 00:45:00|531.27|527.27|531.17|527.17|531.27|527.27|531.15|527.15|16
1617151510000|2021-03-31 00:45:10|531.18|527.18|531.04|527.04|531.18|527.18|530.99|526.99|15
1617151520000|2021-03-31 00:45:20|531.06|527.06|531.16|527.16|531.16|527.16|531.04|527.04|24
1617151530000|2021-03-31 00:45:30|531.15|527.15|531.55|527.55|531.61|527.61|531.15|527.15|27
1617151540000|2021-03-31 00:45:40|531.53|527.53|531.67|527.67|531.69|527.69|531.49|527.49|23
1617151550000|2021-03-31 00:45:50|531.63|527.63|531.67|527.67|531.7|527.7|531.53|527.53|26
1617151560000|2021-03-31 00:46:00|531.69|527.69|531.75|527.75|531.81|527.81|531.69|527.69|11
1617151570000|2021-03-31 00:46:10|531.62|527.62|531.79|527.79|531.79|527.79|531.57|527.57|27
1617151580000|2021-03-31 00:46:20|531.8|527.8|531.57|527.57|531.8|527.8|531.57|527.57|27
1617151590000|2021-03-31 00:46:30|531.7|527.7|531.83|527.83|531.84|527.84|531.56|527.56|15
1617151600000|2021-03-31 00:46:40|531.81|527.81|531.59|527.59|531.81|527.81|531.59|527.59|19
1617151610000|2021-03-31 00:46:50|531.58|527.58|531.58|527.58|531.61|527.61|531.42|527.42|23
1617151620000|2021-03-31 00:47:00|531.59|527.59|531.66|527.66|531.66|527.66|531.49|527.49|22
1617151630000|2021-03-31 00:47:10|531.69|527.69|531.75|527.75|531.77|527.77|531.69|527.69|21
1617151640000|2021-03-31 00:47:20|531.74|527.74|531.75|527.75|531.77|527.77|531.73|527.73|11
1617151650000|2021-03-31 00:47:30|531.74|527.74|531.77|527.77|531.83|527.83|531.71|527.71|12
1617151660000|2021-03-31 00:47:40|531.8|527.8|531.91|527.91|531.91|527.91|531.77|527.77|12
1617151670000|2021-03-31 00:47:50|531.92|527.92|531.87|527.87|531.92|527.92|531.84|527.84|16
1617151680000|2021-03-31 00:48:00|531.86|527.86|532.13|528.13|532.16|528.16|531.84|527.84|17
1617151690000|2021-03-31 00:48:10|532.1|528.1|532.02|528.02|532.26|528.26|531.98|527.98|27
1617151700000|2021-03-31 00:48:20|532.05|528.05|532.26|528.26|532.26|528.26|532.03|528.03|24
1617151710000|2021-03-31 00:48:30|532.25|528.25|532.29|528.29|532.29|528.29|532.08|528.08|22
1617151720000|2021-03-31 00:48:40|532.21|528.21|531.93|527.93|532.21|528.21|531.92|527.92|25
1617151730000|2021-03-31 00:48:50|531.92|527.92|531.98|527.98|532.01|528.01|531.9|527.9|16
1617151740000|2021-03-31 00:49:00|531.99|527.99|531.98|527.98|531.99|527.99|531.92|527.92|16
1617151750000|2021-03-31 00:49:10|531.95|527.95|531.95|527.95|532.01|528.01|531.91|527.91|13
1617151760000|2021-03-31 00:49:20|531.94|527.94|531.95|527.95|531.96|527.96|531.91|527.91|14
1617151770000|2021-03-31 00:49:30|532.02|528.02|532.2|528.2|532.2|528.2|531.99|527.99|17
1617151780000|2021-03-31 00:49:40|532.13|528.13|532.8|528.8|532.8|528.8|532.12|528.12|17
1617151790000|2021-03-31 00:49:50|532.81|528.81|532.82|528.82|533|529|532.78|528.78|27
1617151800000|2021-03-31 00:50:00|532.8|528.8|532.67|528.67|532.82|528.82|532.5|528.5|26
1617151810000|2021-03-31 00:50:10|532.64|528.64|532.53|528.53|532.69|528.69|532.51|528.51|18
1617151820000|2021-03-31 00:50:20|532.54|528.54|532.71|528.71|532.75|528.75|532.54|528.54|17
1617151830000|2021-03-31 00:50:30|532.72|528.72|532.73|528.73|532.76|528.76|532.66|528.66|18
1617151840000|2021-03-31 00:50:40|532.69|528.69|532.51|528.51|532.7|528.7|532.51|528.51|25
1617151850000|2021-03-31 00:50:50|532.54|528.54|532.49|528.49|532.54|528.54|532.48|528.48|13
1617151860000|2021-03-31 00:51:00|532.5|528.5|532.41|528.41|532.56|528.56|532.4|528.4|22
1617151870000|2021-03-31 00:51:10|532.46|528.46|532.12|528.12|532.46|528.46|532.12|528.12|25
1617151880000|2021-03-31 00:51:20|532.13|528.13|532.09|528.09|532.17|528.17|532.09|528.09|16
1617151890000|2021-03-31 00:51:30|532.06|528.06|531.8|527.8|532.06|528.06|531.79|527.79|18
1617151900000|2021-03-31 00:51:40|531.78|527.78|531.68|527.68|531.78|527.78|531.62|527.62|17
1617151910000|2021-03-31 00:51:50|531.63|527.63|531.71|527.71|531.8|527.8|531.62|527.62|30
1617151920000|2021-03-31 00:52:00|531.72|527.72|531.83|527.83|531.83|527.83|531.67|527.67|22
1617151930000|2021-03-31 00:52:10|531.84|527.84|531.88|527.88|531.95|527.95|531.84|527.84|23
1617151940000|2021-03-31 00:52:20|531.89|527.89|532.11|528.11|532.11|528.11|531.89|527.89|13
1617151950000|2021-03-31 00:52:30|532.1|528.1|532.11|528.11|532.13|528.13|532.08|528.08|22
1617151960000|2021-03-31 00:52:40|532.1|528.1|532.04|528.04|532.15|528.15|531.98|527.98|22
1617151970000|2021-03-31 00:52:50|531.95|527.95|531.69|527.69|531.96|527.96|531.69|527.69|20
1617151980000|2021-03-31 00:53:00|531.72|527.72|532.2|528.2|532.2|528.2|531.72|527.72|24
1617151990000|2021-03-31 00:53:10|532.21|528.21|532.22|528.22|532.22|528.22|532.18|528.18|26
1617152000000|2021-03-31 00:53:20|532.21|528.21|532.27|528.27|532.29|528.29|532.21|528.21|18
1617152010000|2021-03-31 00:53:30|532.28|528.28|532.37|528.37|532.43|528.43|532.28|528.28|12
1617152020000|2021-03-31 00:53:40|532.38|528.38|532.38|528.38|532.5|528.5|532.34|528.34|14
1617152030000|2021-03-31 00:53:50|532.35|528.35|532.35|528.35|532.38|528.38|532.35|528.35|7
1617152040000|2021-03-31 00:54:00|532.34|528.34|532.35|528.35|532.53|528.53|532.33|528.33|11
1617152050000|2021-03-31 00:54:10|532.26|528.26|532.23|528.23|532.32|528.32|532.21|528.21|19
1617152060000|2021-03-31 00:54:20|532.24|528.24|532.23|528.23|532.35|528.35|532.2|528.2|27
1617152070000|2021-03-31 00:54:30|532.27|528.27|532.24|528.24|532.29|528.29|532.23|528.23|16
1617152080000|2021-03-31 00:54:40|532.26|528.26|532.2|528.2|532.27|528.27|532.14|528.14|24
1617152090000|2021-03-31 00:54:50|532.19|528.19|532.04|528.04|532.19|528.19|532.01|528.01|18
1617152100000|2021-03-31 00:55:00|532.03|528.03|531.95|527.95|532.03|528.03|531.95|527.95|23
1617152110000|2021-03-31 00:55:10|531.96|527.96|531.93|527.93|531.98|527.98|531.88|527.88|19
1617152120000|2021-03-31 00:55:20|531.92|527.92|532.06|528.06|532.16|528.16|531.92|527.92|14
1617152130000|2021-03-31 00:55:30|532.15|528.15|532.16|528.16|532.18|528.18|532.14|528.14|6
1617152140000|2021-03-31 00:55:40|532.13|528.13|531.98|527.98|532.18|528.18|531.98|527.98|17
1617152150000|2021-03-31 00:55:50|531.99|527.99|532.05|528.05|532.05|528.05|531.99|527.99|17
1617152160000|2021-03-31 00:56:00|532.04|528.04|532.01|528.01|532.06|528.06|532.01|528.01|18
1617152170000|2021-03-31 00:56:10|532|528|531.98|527.98|532.02|528.02|531.96|527.96|15
1617152180000|2021-03-31 00:56:20|531.99|527.99|531.79|527.79|531.99|527.99|531.79|527.79|16
1617152190000|2021-03-31 00:56:30|531.76|527.76|531.81|527.81|531.86|527.86|531.74|527.74|17
1617152200000|2021-03-31 00:56:40|531.82|527.82|531.9|527.9|531.91|527.91|531.82|527.82|14
1617152210000|2021-03-31 00:56:50|531.91|527.91|531.94|527.94|531.97|527.97|531.9|527.9|16
1617152220000|2021-03-31 00:57:00|532|528|531.94|527.94|532|528|531.92|527.92|12
1617152230000|2021-03-31 00:57:10|531.93|527.93|531.94|527.94|532.02|528.02|531.93|527.93|15
1617152240000|2021-03-31 00:57:20|531.95|527.95|532.02|528.02|532.03|528.03|531.95|527.95|12
1617152250000|2021-03-31 00:57:30|532.01|528.01|532.03|528.03|532.04|528.04|532.01|528.01|4
1617152260000|2021-03-31 00:57:40|532|528|531.97|527.97|532|528|531.95|527.95|15
1617152270000|2021-03-31 00:57:50|531.96|527.96|531.62|527.62|531.96|527.96|531.59|527.59|24
1617152280000|2021-03-31 00:58:00|531.63|527.63|531.77|527.77|531.84|527.84|531.63|527.63|21
1617152290000|2021-03-31 00:58:10|531.78|527.78|532.02|528.02|532.02|528.02|531.78|527.78|20
1617152300000|2021-03-31 00:58:20|532.01|528.01|532.12|528.12|532.16|528.16|532.01|528.01|14
1617152310000|2021-03-31 00:58:30|532.11|528.11|532.37|528.37|532.38|528.38|532.1|528.1|21
1617152320000|2021-03-31 00:58:40|532.28|528.28|532.24|528.24|532.41|528.41|532.21|528.21|26
1617152330000|2021-03-31 00:58:50|532.19|528.19|532.3|528.3|532.36|528.36|532.18|528.18|15
1617152340000|2021-03-31 00:59:00|532.28|528.28|532.32|528.32|532.32|528.32|532.25|528.25|9
1617152350000|2021-03-31 00:59:10|532.39|528.39|532.3|528.3|532.39|528.39|532.29|528.29|10
1617152360000|2021-03-31 00:59:20|532.34|528.34|532.48|528.48|532.57|528.57|532.3|528.3|7
1617152370000|2021-03-31 00:59:30|532.44|528.44|532.57|528.57|532.61|528.61|532.44|528.44|18
1617152380000|2021-03-31 00:59:40|532.45|528.45|532.56|528.56|532.64|528.64|532.43|528.43|21
1617152390000|2021-03-31 00:59:50|532.54|528.54|532.56|528.56|532.56|528.56|532.53|528.53|5
1617152400000|2021-03-31 01:00:00|532.54|528.54|532.45|528.45|532.62|528.62|532.43|528.43|20
1617152410000|2021-03-31 01:00:10|532.46|528.46|532.19|528.19|532.46|528.46|532.17|528.17|24
1617152420000|2021-03-31 01:00:20|532.2|528.2|532.23|528.23|532.23|528.23|532.01|528.01|16
1617152430000|2021-03-31 01:00:30|532.2|528.2|532.01|528.01|532.2|528.2|532.01|528.01|17
1617152440000|2021-03-31 01:00:40|532.02|528.02|532.17|528.17|532.31|528.31|532.01|528.01|23
1617152450000|2021-03-31 01:00:50|532.16|528.16|532.11|528.11|532.24|528.24|532.11|528.11|20
1617152460000|2021-03-31 01:01:00|532.12|528.12|532.13|528.13|532.17|528.17|532.12|528.12|16
1617152470000|2021-03-31 01:01:10|532.14|528.14|532.23|528.23|532.23|528.23|532.12|528.12|14
1617152480000|2021-03-31 01:01:20|532.15|528.15|532.06|528.06|532.17|528.17|532.06|528.06|20
1617152490000|2021-03-31 01:01:30|532.03|528.03|532.13|528.13|532.13|528.13|532|528|13
1617152500000|2021-03-31 01:01:40|532.14|528.14|532.2|528.2|532.2|528.2|532.08|528.08|18
1617152510000|2021-03-31 01:01:50|532.1|528.1|531.99|527.99|532.1|528.1|531.93|527.93|29
1617152520000|2021-03-31 01:02:00|531.97|527.97|531.97|527.97|532.04|528.04|531.95|527.95|20
1617152530000|2021-03-31 01:02:10|531.96|527.96|531.96|527.96|532|528|531.85|527.85|27
1617152540000|2021-03-31 01:02:20|531.97|527.97|531.86|527.86|531.97|527.97|531.86|527.86|18
1617152550000|2021-03-31 01:02:30|531.88|527.88|531.86|527.86|531.88|527.88|531.85|527.85|3
1617152560000|2021-03-31 01:02:40|531.9|527.9|531.86|527.86|531.9|527.9|531.85|527.85|10
1617152570000|2021-03-31 01:02:50|531.85|527.85|531.86|527.86|531.89|527.89|531.85|527.85|15
1617152580000|2021-03-31 01:03:00|531.85|527.85|531.89|527.89|531.89|527.89|531.85|527.85|11
1617152590000|2021-03-31 01:03:10|531.88|527.88|531.66|527.66|531.95|527.95|531.62|527.62|24
1617152600000|2021-03-31 01:03:20|531.65|527.65|531.72|527.72|531.77|527.77|531.59|527.59|17
1617152610000|2021-03-31 01:03:30|531.71|527.71|531.74|527.74|531.74|527.74|531.66|527.66|13
1617152620000|2021-03-31 01:03:40|531.76|527.76|531.9|527.9|531.91|527.91|531.76|527.76|12
1617152630000|2021-03-31 01:03:50|531.88|527.88|531.92|527.92|532.01|528.01|531.87|527.87|17
1617152640000|2021-03-31 01:04:00|531.93|527.93|531.89|527.89|531.93|527.93|531.89|527.89|6
1617152650000|2021-03-31 01:04:10|531.9|527.9|531.86|527.86|531.9|527.9|531.83|527.83|19
1617152660000|2021-03-31 01:04:20|531.84|527.84|531.73|527.73|531.85|527.85|531.72|527.72|24
1617152670000|2021-03-31 01:04:30|531.72|527.72|531.79|527.79|531.8|527.8|531.71|527.71|18
1617152680000|2021-03-31 01:04:40|531.71|527.71|531.7|527.7|531.84|527.84|531.67|527.67|24
1617152690000|2021-03-31 01:04:50|531.68|527.68|531.66|527.66|531.73|527.73|531.62|527.62|23
1617152700000|2021-03-31 01:05:00|531.65|527.65|531.73|527.73|531.73|527.73|531.62|527.62|34
1617152710000|2021-03-31 01:05:10|531.8|527.8|531.71|527.71|531.8|527.8|531.68|527.68|25
1617152720000|2021-03-31 01:05:20|531.72|527.72|531.81|527.81|531.83|527.83|531.64|527.64|15
1617152730000|2021-03-31 01:05:30|531.8|527.8|531.82|527.82|531.82|527.82|531.8|527.8|8
1617152740000|2021-03-31 01:05:40|531.83|527.83|531.81|527.81|531.89|527.89|531.79|527.79|15
1617152750000|2021-03-31 01:05:50|531.82|527.82|531.83|527.83|531.86|527.86|531.79|527.79|15
1617152760000|2021-03-31 01:06:00|531.82|527.82|531.83|527.83|531.86|527.86|531.82|527.82|7
1617152770000|2021-03-31 01:06:10|531.84|527.84|531.87|527.87|531.87|527.87|531.84|527.84|10
1617152780000|2021-03-31 01:06:20|531.94|527.94|531.87|527.87|531.94|527.94|531.86|527.86|12
1617152790000|2021-03-31 01:06:30|531.91|527.91|531.9|527.9|531.98|527.98|531.87|527.87|14
1617152800000|2021-03-31 01:06:40|531.87|527.87|531.84|527.84|531.92|527.92|531.84|527.84|10
1617152810000|2021-03-31 01:06:50|531.83|527.83|531.87|527.87|531.87|527.87|531.83|527.83|9
1617152820000|2021-03-31 01:07:00|531.95|527.95|531.86|527.86|531.95|527.95|531.84|527.84|14
1617152830000|2021-03-31 01:07:10|531.85|527.85|531.8|527.8|531.94|527.94|531.76|527.76|24
1617152840000|2021-03-31 01:07:20|531.79|527.79|531.85|527.85|531.88|527.88|531.79|527.79|15
1617152850000|2021-03-31 01:07:30|531.84|527.84|531.85|527.85|531.9|527.9|531.78|527.78|17
1617152860000|2021-03-31 01:07:40|531.84|527.84|531.85|527.85|531.85|527.85|531.84|527.84|4
1617152880000|2021-03-31 01:08:00|531.92|527.92|531.87|527.87|531.94|527.94|531.85|527.85|10
1617152890000|2021-03-31 01:08:10|531.97|527.97|532.77|528.77|532.77|528.77|531.96|527.96|25
1617152900000|2021-03-31 01:08:20|532.81|528.81|533|529|533.03|529.03|532.81|528.81|14
1617152910000|2021-03-31 01:08:30|533.01|529.01|532.94|528.94|533.01|529.01|532.9|528.9|24
1617152920000|2021-03-31 01:08:40|532.95|528.95|532.97|528.97|532.97|528.97|532.91|528.91|18
1617152930000|2021-03-31 01:08:50|532.94|528.94|532.99|528.99|533.01|529.01|532.94|528.94|14
1617152940000|2021-03-31 01:09:00|533.01|529.01|533|529|533.03|529.03|532.99|528.99|14
1617152950000|2021-03-31 01:09:10|532.99|528.99|532.89|528.89|533.01|529.01|532.89|528.89|14
1617152960000|2021-03-31 01:09:20|532.91|528.91|532.77|528.77|532.93|528.93|532.76|528.76|32
1617152970000|2021-03-31 01:09:30|532.79|528.79|532.72|528.72|532.79|528.79|532.68|528.68|16
1617152980000|2021-03-31 01:09:40|532.73|528.73|532.58|528.58|532.76|528.76|532.58|528.58|25
1617152990000|2021-03-31 01:09:50|532.6|528.6|532.68|528.68|532.77|528.77|532.56|528.56|25
1617153000000|2021-03-31 01:10:00|532.67|528.67|532.65|528.65|532.7|528.7|532.64|528.64|19
1617153010000|2021-03-31 01:10:10|532.66|528.66|532.71|528.71|532.74|528.74|532.64|528.64|16
1617153020000|2021-03-31 01:10:20|532.73|528.73|532.68|528.68|532.8|528.8|532.65|528.65|19
1617153030000|2021-03-31 01:10:30|532.66|528.66|532.52|528.52|532.71|528.71|532.45|528.45|27
1617153040000|2021-03-31 01:10:40|532.51|528.51|532.31|528.31|532.53|528.53|532.07|528.07|32
1617153050000|2021-03-31 01:10:50|532.3|528.3|532.48|528.48|532.58|528.58|532.17|528.17|29
1617153060000|2021-03-31 01:11:00|532.5|528.5|532.38|528.38|532.5|528.5|532.38|528.38|23
1617153070000|2021-03-31 01:11:10|532.37|528.37|532.26|528.26|532.4|528.4|532.25|528.25|26
1617153080000|2021-03-31 01:11:20|532.28|528.28|532.14|528.14|532.28|528.28|532.14|528.14|24
1617153090000|2021-03-31 01:11:30|532.24|528.24|532.15|528.15|532.25|528.25|532.13|528.13|28
1617153100000|2021-03-31 01:11:40|532.13|528.13|532.28|528.28|532.28|528.28|532.12|528.12|24
1617153110000|2021-03-31 01:11:50|532.17|528.17|532.19|528.19|532.19|528.19|532.06|528.06|23
1617153120000|2021-03-31 01:12:00|532|528|532.09|528.09|532.3|528.3|532|528|30
1617153130000|2021-03-31 01:12:10|532.07|528.07|532.18|528.18|532.25|528.25|531.96|527.96|31
1617153140000|2021-03-31 01:12:20|532.19|528.19|532.19|528.19|532.24|528.24|532.17|528.17|18
1617153150000|2021-03-31 01:12:30|532.2|528.2|532.19|528.19|532.22|528.22|532.18|528.18|23
1617153160000|2021-03-31 01:12:40|532.2|528.2|532.22|528.22|532.38|528.38|532.15|528.15|31
1617153170000|2021-03-31 01:12:50|532.21|528.21|532.26|528.26|532.29|528.29|532.16|528.16|20
1617153180000|2021-03-31 01:13:00|532.27|528.27|532.19|528.19|532.37|528.37|532.19|528.19|21
1617153190000|2021-03-31 01:13:10|532.23|528.23|532.16|528.16|532.23|528.23|532.11|528.11|13
1617153200000|2021-03-31 01:13:20|532.17|528.17|532.19|528.19|532.19|528.19|532.17|528.17|5
1617153210000|2021-03-31 01:13:30|532.25|528.25|532.19|528.19|532.25|528.25|532.16|528.16|7
1617153220000|2021-03-31 01:13:40|532.22|528.22|532.24|528.24|532.24|528.24|532.19|528.19|5
1617153230000|2021-03-31 01:13:50|532.18|528.18|532.21|528.21|532.28|528.28|532.18|528.18|13
1617153240000|2021-03-31 01:14:00|532.23|528.23|532.25|528.25|532.36|528.36|532.21|528.21|14
1617153250000|2021-03-31 01:14:10|532.18|528.18|532.2|528.2|532.32|528.32|532.18|528.18|23
1617153260000|2021-03-31 01:14:20|532.19|528.19|532.18|528.18|532.3|528.3|532.18|528.18|15
1617153270000|2021-03-31 01:14:30|532.19|528.19|532.14|528.14|532.29|528.29|532.11|528.11|22
1617153280000|2021-03-31 01:14:40|532.15|528.15|532.15|528.15|532.23|528.23|532.14|528.14|11
1617153290000|2021-03-31 01:14:50|532.14|528.14|532.15|528.15|532.35|528.35|532.14|528.14|19
1617153300000|2021-03-31 01:15:00|532.14|528.14|532.28|528.28|532.32|528.32|532.12|528.12|24
1617153320000|2021-03-31 01:15:20|532.34|528.34|532.25|528.25|532.34|528.34|532.24|528.24|14
1617153330000|2021-03-31 01:15:30|532.26|528.26|532.22|528.22|532.38|528.38|532.22|528.22|11
1617153340000|2021-03-31 01:15:40|532.29|528.29|532.24|528.24|532.34|528.34|532.21|528.21|24
1617153350000|2021-03-31 01:15:50|532.27|528.27|532.23|528.23|532.35|528.35|532.22|528.22|22
1617153360000|2021-03-31 01:16:00|532.24|528.24|532.32|528.32|532.35|528.35|532.23|528.23|15
1617153370000|2021-03-31 01:16:10|532.38|528.38|532.37|528.37|532.38|528.38|532.37|528.37|4
1617153380000|2021-03-31 01:16:20|532.31|528.31|532.31|528.31|532.31|528.31|532.2|528.2|14
1617153390000|2021-03-31 01:16:30|532.3|528.3|532.29|528.29|532.32|528.32|532.28|528.28|7
1617153400000|2021-03-31 01:16:40|532.3|528.3|532.3|528.3|532.3|528.3|532.3|528.3|1
1617153410000|2021-03-31 01:16:50|532.33|528.33|532.33|528.33|532.33|528.33|532.31|528.31|9
1617153420000|2021-03-31 01:17:00|532.35|528.35|532.36|528.36|532.44|528.44|532.33|528.33|9
1617153430000|2021-03-31 01:17:10|532.44|528.44|532.39|528.39|532.44|528.44|532.39|528.39|2
1617153450000|2021-03-31 01:17:30|532.35|528.35|532.27|528.27|532.35|528.35|532.24|528.24|9
1617153460000|2021-03-31 01:17:40|532.25|528.25|532.1|528.1|532.32|528.32|532.1|528.1|14
1617153470000|2021-03-31 01:17:50|532.11|528.11|532.24|528.24|532.28|528.28|532.11|528.11|25
1617153480000|2021-03-31 01:18:00|532.23|528.23|532.29|528.29|532.29|528.29|532.23|528.23|16
1617153490000|2021-03-31 01:18:10|532.33|528.33|532.38|528.38|532.4|528.4|532.31|528.31|19
1617153500000|2021-03-31 01:18:20|532.39|528.39|532.37|528.37|532.39|528.39|532.34|528.34|7
1617153510000|2021-03-31 01:18:30|532.36|528.36|532.43|528.43|532.44|528.44|532.36|528.36|11
1617153520000|2021-03-31 01:18:40|532.47|528.47|532.47|528.47|532.5|528.5|532.47|528.47|9
1617153530000|2021-03-31 01:18:50|532.48|528.48|532.49|528.49|532.5|528.5|532.47|528.47|7
1617153540000|2021-03-31 01:19:00|532.5|528.5|532.69|528.69|532.69|528.69|532.48|528.48|19
1617153550000|2021-03-31 01:19:10|532.76|528.76|533.38|529.38|533.38|529.38|532.76|528.76|27
1617153560000|2021-03-31 01:19:20|533.36|529.36|534.01|530.01|534.01|530.01|533.34|529.34|18
1617153570000|2021-03-31 01:19:30|534.02|530.02|533.89|529.89|534.12|530.12|533.85|529.85|20
1617153580000|2021-03-31 01:19:40|533.88|529.88|533.77|529.77|533.96|529.96|533.76|529.76|33
1617153590000|2021-03-31 01:19:50|533.76|529.76|533.68|529.68|533.78|529.78|533.68|529.68|21
1617153600000|2021-03-31 01:20:00|533.69|529.69|533.73|529.73|533.81|529.81|533.66|529.66|23
1617153610000|2021-03-31 01:20:10|533.74|529.74|533.83|529.83|533.88|529.88|533.73|529.73|17
1617153620000|2021-03-31 01:20:20|533.85|529.85|533.86|529.86|533.86|529.86|533.84|529.84|4
1617153630000|2021-03-31 01:20:30|533.8|529.8|533.76|529.76|533.86|529.86|533.75|529.75|19
1617153640000|2021-03-31 01:20:40|533.77|529.77|533.51|529.51|533.77|529.77|533.44|529.44|19
1617153650000|2021-03-31 01:20:50|533.46|529.46|533.41|529.41|533.5|529.5|533.4|529.4|19
1617153660000|2021-03-31 01:21:00|533.39|529.39|533.61|529.61|533.61|529.61|533.39|529.39|18
1617153670000|2021-03-31 01:21:10|533.6|529.6|533.44|529.44|533.6|529.6|533.43|529.43|17
1617153680000|2021-03-31 01:21:20|533.45|529.45|533.47|529.47|533.52|529.52|533.42|529.42|16
1617153690000|2021-03-31 01:21:30|533.51|529.51|533.28|529.28|533.51|529.51|533.2|529.2|25
1617153700000|2021-03-31 01:21:40|533.25|529.25|533.22|529.22|533.27|529.27|533.13|529.13|27
1617153710000|2021-03-31 01:21:50|533.19|529.19|533.18|529.18|533.33|529.33|533.16|529.16|23
1617153720000|2021-03-31 01:22:00|533.17|529.17|533.3|529.3|533.33|529.33|533.17|529.17|25
1617153730000|2021-03-31 01:22:10|533.31|529.31|533.32|529.32|533.37|529.37|533.26|529.26|19
1617153740000|2021-03-31 01:22:20|533.33|529.33|533.29|529.29|533.37|529.37|533.28|529.28|16
1617153750000|2021-03-31 01:22:30|533.28|529.28|533.25|529.25|533.37|529.37|533.23|529.23|19
1617153760000|2021-03-31 01:22:40|533.22|529.22|533.11|529.11|533.22|529.22|533.1|529.1|14
1617153770000|2021-03-31 01:22:50|533.1|529.1|533.11|529.11|533.12|529.12|533.09|529.09|12
1617153780000|2021-03-31 01:23:00|533.12|529.12|532.98|528.98|533.12|529.12|532.98|528.98|24
1617153790000|2021-03-31 01:23:10|533|529|532.85|528.85|533.03|529.03|532.81|528.81|30
1617153800000|2021-03-31 01:23:20|532.84|528.84|532.86|528.86|532.9|528.9|532.84|528.84|15
1617153810000|2021-03-31 01:23:30|532.88|528.88|532.82|528.82|532.88|528.88|532.82|528.82|10
1617153820000|2021-03-31 01:23:40|532.81|528.81|532.82|528.82|532.87|528.87|532.81|528.81|14
1617153830000|2021-03-31 01:23:50|532.83|528.83|532.83|528.83|532.84|528.84|532.82|528.82|11
1617153840000|2021-03-31 01:24:00|532.82|528.82|532.83|528.83|532.85|528.85|532.82|528.82|9
1617153850000|2021-03-31 01:24:10|532.84|528.84|532.8|528.8|532.84|528.84|532.8|528.8|7
1617153860000|2021-03-31 01:24:20|532.81|528.81|532.82|528.82|532.88|528.88|532.81|528.81|17
1617153870000|2021-03-31 01:24:30|532.81|528.81|532.84|528.84|532.91|528.91|532.81|528.81|13
1617153880000|2021-03-31 01:24:40|532.85|528.85|532.88|528.88|532.89|528.89|532.84|528.84|9
1617153890000|2021-03-31 01:24:50|532.94|528.94|532.89|528.89|532.94|528.94|532.85|528.85|8
1617153900000|2021-03-31 01:25:00|532.87|528.87|532.87|528.87|532.92|528.92|532.85|528.85|11
1617153910000|2021-03-31 01:25:10|532.88|528.88|532.84|528.84|532.95|528.95|532.84|528.84|14
1617153920000|2021-03-31 01:25:20|532.85|528.85|532.79|528.79|532.89|528.89|532.65|528.65|23
1617153930000|2021-03-31 01:25:30|532.8|528.8|532.89|528.89|532.97|528.97|532.8|528.8|13
1617153940000|2021-03-31 01:25:40|532.9|528.9|532.87|528.87|532.91|528.91|532.87|528.87|6
1617153950000|2021-03-31 01:25:50|532.86|528.86|532.81|528.81|532.86|528.86|532.8|528.8|4
1617153960000|2021-03-31 01:26:00|532.8|528.8|532.69|528.69|532.8|528.8|532.69|528.69|8
1617153970000|2021-03-31 01:26:10|532.7|528.7|532.71|528.71|532.71|528.71|532.69|528.69|6
1617153980000|2021-03-31 01:26:20|532.73|528.73|532.69|528.69|532.77|528.77|532.68|528.68|10
1617153990000|2021-03-31 01:26:30|532.71|528.71|532.79|528.79|532.79|528.79|532.7|528.7|19
1617154000000|2021-03-31 01:26:40|532.8|528.8|532.9|528.9|532.92|528.92|532.79|528.79|16
1617154010000|2021-03-31 01:26:50|532.91|528.91|532.9|528.9|532.91|528.91|532.9|528.9|2
1617154020000|2021-03-31 01:27:00|532.91|528.91|532.91|528.91|533|529|532.89|528.89|13
1617154030000|2021-03-31 01:27:10|532.89|528.89|532.91|528.91|533.11|529.11|532.89|528.89|5
1617154040000|2021-03-31 01:27:20|533.07|529.07|532.91|528.91|533.07|529.07|532.91|528.91|2
1617154050000|2021-03-31 01:27:30|532.98|528.98|533.02|529.02|533.03|529.03|532.89|528.89|8
1617154060000|2021-03-31 01:27:40|533.07|529.07|533.07|529.07|533.12|529.12|533.05|529.05|17
1617154070000|2021-03-31 01:27:50|533.06|529.06|533.04|529.04|533.09|529.09|533.01|529.01|18
1617154080000|2021-03-31 01:28:00|533.14|529.14|533.07|529.07|533.14|529.14|533.07|529.07|11
1617154090000|2021-03-31 01:28:10|533.08|529.08|533.02|529.02|533.1|529.1|533.02|529.02|11
1617154100000|2021-03-31 01:28:20|533.03|529.03|533.07|529.07|533.15|529.15|533.01|529.01|24
1617154110000|2021-03-31 01:28:30|533.04|529.04|533.04|529.04|533.07|529.07|533.03|529.03|5
1617154120000|2021-03-31 01:28:40|533.03|529.03|533.04|529.04|533.07|529.07|533.01|529.01|13
1617154130000|2021-03-31 01:28:50|533.05|529.05|533.04|529.04|533.07|529.07|533.04|529.04|7
1617154140000|2021-03-31 01:29:00|533.06|529.06|533.07|529.07|533.07|529.07|533.06|529.06|2
1617154150000|2021-03-31 01:29:10|533.08|529.08|533|529|533.08|529.08|532.99|528.99|11
1617154160000|2021-03-31 01:29:20|533.01|529.01|533.04|529.04|533.05|529.05|533.01|529.01|11
1617154170000|2021-03-31 01:29:30|533.02|529.02|533.03|529.03|533.05|529.05|533.02|529.02|10
1617154180000|2021-03-31 01:29:40|533.05|529.05|533.03|529.03|533.05|529.05|533.02|529.02|10
1617154190000|2021-03-31 01:29:50|533.04|529.04|533.29|529.29|533.29|529.29|533.03|529.03|12
1617154200000|2021-03-31 01:30:00|533.28|529.28|533.27|529.27|533.29|529.29|533.27|529.27|3
1617154210000|2021-03-31 01:30:10|533.24|529.24|533.24|529.24|533.24|529.24|533.24|529.24|1
1617154220000|2021-03-31 01:30:20|533.25|529.25|533.25|529.25|533.26|529.26|533.25|529.25|5
1617154230000|2021-03-31 01:30:30|533.26|529.26|533.25|529.25|533.26|529.26|533.25|529.25|4
1617154250000|2021-03-31 01:30:50|533.24|529.24|533.25|529.25|533.25|529.25|533.24|529.24|2
1617154260000|2021-03-31 01:31:00|533.26|529.26|533.25|529.25|533.26|529.26|533.25|529.25|2
1617154290000|2021-03-31 01:31:30|533.24|529.24|533.25|529.25|533.25|529.25|533.24|529.24|2
1617154300000|2021-03-31 01:31:40|533.24|529.24|533.25|529.25|533.25|529.25|533.24|529.24|8
1617154310000|2021-03-31 01:31:50|533.24|529.24|533.23|529.23|533.24|529.24|533.22|529.22|8
1617154320000|2021-03-31 01:32:00|533.22|529.22|533.24|529.24|533.24|529.24|533.22|529.22|9
1617154330000|2021-03-31 01:32:10|533.23|529.23|533.24|529.24|533.24|529.24|533.23|529.23|4
1617154340000|2021-03-31 01:32:20|533.25|529.25|533.22|529.22|533.25|529.25|533.21|529.21|5
1617154350000|2021-03-31 01:32:30|533.23|529.23|533.23|529.23|533.24|529.24|533.23|529.23|7
1617154360000|2021-03-31 01:32:40|533.24|529.24|533.24|529.24|533.24|529.24|533.23|529.23|5
1617154380000|2021-03-31 01:33:00|533.22|529.22|533.2|529.2|533.24|529.24|533.2|529.2|6
1617154400000|2021-03-31 01:33:20|533.21|529.21|533.21|529.21|533.21|529.21|533.21|529.21|1
1617154460000|2021-03-31 01:34:20|533.22|529.22|533.22|529.22|533.22|529.22|533.21|529.21|3
1617154480000|2021-03-31 01:34:40|533.23|529.23|533.59|529.59|533.62|529.62|533.23|529.23|11
1617154490000|2021-03-31 01:34:50|533.62|529.62|533.59|529.59|533.62|529.62|533.58|529.58|12
1617154500000|2021-03-31 01:35:00|533.61|529.61|533.72|529.72|533.78|529.78|533.6|529.6|16
1617154510000|2021-03-31 01:35:10|533.69|529.69|533.58|529.58|533.74|529.74|533.52|529.52|18
1617154520000|2021-03-31 01:35:20|533.66|529.66|533.72|529.72|533.75|529.75|533.59|529.59|24
1617154530000|2021-03-31 01:35:30|533.71|529.71|533.72|529.72|533.75|529.75|533.69|529.69|12
1617154540000|2021-03-31 01:35:40|533.71|529.71|533.86|529.86|533.86|529.86|533.71|529.71|16
1617154550000|2021-03-31 01:35:50|533.8|529.8|533.69|529.69|533.83|529.83|533.62|529.62|20
1617154560000|2021-03-31 01:36:00|533.68|529.68|533.7|529.7|533.84|529.84|533.68|529.68|23
1617154570000|2021-03-31 01:36:10|533.71|529.71|533.86|529.86|533.93|529.93|533.71|529.71|17
1617154580000|2021-03-31 01:36:20|533.84|529.84|533.89|529.89|533.93|529.93|533.84|529.84|14
1617154590000|2021-03-31 01:36:30|533.88|529.88|533.84|529.84|533.93|529.93|533.83|529.83|15
1617154600000|2021-03-31 01:36:40|533.83|529.83|533.84|529.84|533.85|529.85|533.83|529.83|12
1617154610000|2021-03-31 01:36:50|533.83|529.83|533.84|529.84|533.85|529.85|533.82|529.82|14
1617154620000|2021-03-31 01:37:00|533.83|529.83|533.54|529.54|533.84|529.84|533.49|529.49|20
1617154630000|2021-03-31 01:37:10|533.56|529.56|533.48|529.48|533.62|529.62|533.47|529.47|14
1617154640000|2021-03-31 01:37:20|533.49|529.49|533.47|529.47|533.51|529.51|533.43|529.43|15
1617154650000|2021-03-31 01:37:30|533.43|529.43|533.29|529.29|533.45|529.45|533.29|529.29|16
1617154660000|2021-03-31 01:37:40|533.3|529.3|533.3|529.3|533.34|529.34|533.29|529.29|9
1617154670000|2021-03-31 01:37:50|533.29|529.29|533.3|529.3|533.36|529.36|533.29|529.29|15
1617154680000|2021-03-31 01:38:00|533.29|529.29|533.34|529.34|533.39|529.39|533.29|529.29|18
1617154690000|2021-03-31 01:38:10|533.38|529.38|533.35|529.35|533.38|529.38|533.32|529.32|14
1617154700000|2021-03-31 01:38:20|533.36|529.36|533.35|529.35|533.36|529.36|533.34|529.34|4
1617154710000|2021-03-31 01:38:30|533.36|529.36|533.34|529.34|533.38|529.38|533.34|529.34|9
1617154720000|2021-03-31 01:38:40|533.32|529.32|533.32|529.32|533.32|529.32|533.32|529.32|1
1617154730000|2021-03-31 01:38:50|533.34|529.34|533.28|529.28|533.34|529.34|533.28|529.28|12
1617154740000|2021-03-31 01:39:00|533.29|529.29|533.37|529.37|533.43|529.43|533.28|529.28|27
1617154750000|2021-03-31 01:39:10|533.35|529.35|533.35|529.35|533.36|529.36|533.34|529.34|14
1617154760000|2021-03-31 01:39:20|533.36|529.36|533.33|529.33|533.36|529.36|533.32|529.32|5
1617154770000|2021-03-31 01:39:30|533.32|529.32|533.33|529.33|533.38|529.38|533.32|529.32|12
1617154780000|2021-03-31 01:39:40|533.32|529.32|533.31|529.31|533.33|529.33|533.3|529.3|9
1617154790000|2021-03-31 01:39:50|533.32|529.32|533.3|529.3|533.32|529.32|533.3|529.3|4
1617154800000|2021-03-31 01:40:00|533.31|529.31|533.3|529.3|533.31|529.31|533.3|529.3|6
1617154810000|2021-03-31 01:40:10|533.31|529.31|533.36|529.36|533.38|529.38|533.3|529.3|12
1617154820000|2021-03-31 01:40:20|533.35|529.35|533.36|529.36|533.39|529.39|533.35|529.35|8
1617154830000|2021-03-31 01:40:30|533.35|529.35|533.33|529.33|533.36|529.36|533.33|529.33|4
1617154840000|2021-03-31 01:40:40|533.36|529.36|533.5|529.5|533.56|529.56|533.33|529.33|19
1617154850000|2021-03-31 01:40:50|533.49|529.49|533.52|529.52|533.53|529.53|533.49|529.49|23
1617154860000|2021-03-31 01:41:00|533.51|529.51|533.41|529.41|533.56|529.56|533.38|529.38|17
1617154870000|2021-03-31 01:41:10|533.49|529.49|533.54|529.54|533.56|529.56|533.39|529.39|24
1617154880000|2021-03-31 01:41:20|533.53|529.53|533.53|529.53|533.55|529.55|533.49|529.49|17
1617154890000|2021-03-31 01:41:30|533.5|529.5|533.52|529.52|533.55|529.55|533.5|529.5|23
1617154900000|2021-03-31 01:41:40|533.53|529.53|533.51|529.51|533.56|529.56|533.4|529.4|19
1617154910000|2021-03-31 01:41:50|533.52|529.52|533.52|529.52|533.56|529.56|533.5|529.5|21
1617154920000|2021-03-31 01:42:00|533.51|529.51|533.74|529.74|533.74|529.74|533.49|529.49|16
1617154930000|2021-03-31 01:42:10|533.77|529.77|533.67|529.67|533.83|529.83|533.63|529.63|27
1617154940000|2021-03-31 01:42:20|533.68|529.68|533.67|529.67|533.7|529.7|533.65|529.65|21
1617154950000|2021-03-31 01:42:30|533.7|529.7|533.69|529.69|533.74|529.74|533.67|529.67|16
1617154960000|2021-03-31 01:42:40|533.66|529.66|533.76|529.76|533.82|529.82|533.66|529.66|20
1617154970000|2021-03-31 01:42:50|533.77|529.77|533.88|529.88|533.92|529.92|533.76|529.76|21
1617154980000|2021-03-31 01:43:00|533.89|529.89|533.94|529.94|534.05|530.05|533.86|529.86|28
1617154990000|2021-03-31 01:43:10|533.96|529.96|534.01|530.01|534.17|530.17|533.91|529.91|20
1617155000000|2021-03-31 01:43:20|534.02|530.02|534.24|530.24|534.24|530.24|534|530|13
1617155010000|2021-03-31 01:43:30|534.23|530.23|534.35|530.35|534.35|530.35|534.07|530.07|25
1617155020000|2021-03-31 01:43:40|534.37|530.37|534.35|530.35|534.47|530.47|534.28|530.28|17
1617155030000|2021-03-31 01:43:50|534.42|530.42|534.36|530.36|534.44|530.44|534.36|530.36|8
1617155040000|2021-03-31 01:44:00|534.37|530.37|534.39|530.39|534.4|530.4|534.36|530.36|6
1617155050000|2021-03-31 01:44:10|534.4|530.4|534.35|530.35|534.4|530.4|534.35|530.35|10
1617155060000|2021-03-31 01:44:20|534.36|530.36|534.4|530.4|534.43|530.43|534.36|530.36|9
1617155070000|2021-03-31 01:44:30|534.41|530.41|534.49|530.49|534.49|530.49|534.41|530.41|6
1617155080000|2021-03-31 01:44:40|534.46|530.46|534.57|530.57|534.61|530.61|534.46|530.46|16
1617155090000|2021-03-31 01:44:50|534.56|530.56|534.72|530.72|534.76|530.76|534.56|530.56|15
1617155100000|2021-03-31 01:45:00|534.71|530.71|534.79|530.79|534.8|530.8|534.71|530.71|19
1617155110000|2021-03-31 01:45:10|534.78|530.78|534.77|530.77|534.8|530.8|534.72|530.72|19
1617155120000|2021-03-31 01:45:20|534.76|530.76|534.83|530.83|534.83|530.83|534.76|530.76|15
1617155130000|2021-03-31 01:45:30|534.87|530.87|534.97|530.97|535.01|531.01|534.87|530.87|18
1617155140000|2021-03-31 01:45:40|534.98|530.98|534.87|530.87|534.99|530.99|534.86|530.86|14
1617155150000|2021-03-31 01:45:50|534.84|530.84|534.89|530.89|534.93|530.93|534.82|530.82|18
1617155160000|2021-03-31 01:46:00|534.87|530.87|534.91|530.91|534.91|530.91|534.85|530.85|17
1617155170000|2021-03-31 01:46:10|534.88|530.88|534.97|530.97|535.02|531.02|534.88|530.88|23
1617155180000|2021-03-31 01:46:20|534.98|530.98|534.92|530.92|534.99|530.99|534.92|530.92|22
1617155190000|2021-03-31 01:46:30|534.91|530.91|534.65|530.65|534.97|530.97|534.65|530.65|21
1617155200000|2021-03-31 01:46:40|534.82|530.82|534.6|530.6|534.82|530.82|534.56|530.56|25
1617155210000|2021-03-31 01:46:50|534.59|530.59|534.63|530.63|534.76|530.76|534.57|530.57|28
1617155220000|2021-03-31 01:47:00|534.59|530.59|534.61|530.61|534.71|530.71|534.59|530.59|23
1617155230000|2021-03-31 01:47:10|534.67|530.67|534.55|530.55|534.68|530.68|534.52|530.52|25
1617155240000|2021-03-31 01:47:20|534.54|530.54|534.49|530.49|534.56|530.56|534.39|530.39|29
1617155250000|2021-03-31 01:47:30|534.5|530.5|534.47|530.47|534.54|530.54|534.45|530.45|20
1617155260000|2021-03-31 01:47:40|534.46|530.46|534.37|530.37|534.56|530.56|534.32|530.32|28
1617155270000|2021-03-31 01:47:50|534.39|530.39|534.28|530.28|534.39|530.39|534.21|530.21|24
1617155280000|2021-03-31 01:48:00|534.32|530.32|534.46|530.46|534.56|530.56|534.31|530.31|27
1617155290000|2021-03-31 01:48:10|534.39|530.39|534.46|530.46|534.57|530.57|534.34|530.34|28
1617155300000|2021-03-31 01:48:20|534.43|530.43|534.37|530.37|534.43|530.43|534.37|530.37|20
1617155310000|2021-03-31 01:48:30|534.38|530.38|534.37|530.37|534.41|530.41|534.36|530.36|23
1617155320000|2021-03-31 01:48:40|534.34|530.34|534.4|530.4|534.43|530.43|534.32|530.32|27
1617155330000|2021-03-31 01:48:50|534.35|530.35|534.35|530.35|534.35|530.35|534.33|530.33|12
1617155340000|2021-03-31 01:49:00|534.34|530.34|534.4|530.4|534.42|530.42|534.34|530.34|10
1617155350000|2021-03-31 01:49:10|534.41|530.41|534.44|530.44|534.53|530.53|534.35|530.35|19
1617155360000|2021-03-31 01:49:20|534.54|530.54|534.46|530.46|534.54|530.54|534.42|530.42|14
1617155370000|2021-03-31 01:49:30|534.51|530.51|534.48|530.48|534.53|530.53|534.46|530.46|10
1617155380000|2021-03-31 01:49:40|534.53|530.53|534.52|530.52|534.56|530.56|534.49|530.49|21
1617155390000|2021-03-31 01:49:50|534.51|530.51|534.56|530.56|534.57|530.57|534.51|530.51|11
1617155400000|2021-03-31 01:50:00|534.57|530.57|534.57|530.57|534.57|530.57|534.55|530.55|7
1617155410000|2021-03-31 01:50:10|534.56|530.56|534.55|530.55|534.59|530.59|534.52|530.52|17
1617155420000|2021-03-31 01:50:20|534.56|530.56|534.58|530.58|534.6|530.6|534.54|530.54|14
1617155430000|2021-03-31 01:50:30|534.6|530.6|534.54|530.54|534.6|530.6|534.54|530.54|15
1617155440000|2021-03-31 01:50:40|534.53|530.53|534.51|530.51|534.56|530.56|534.51|530.51|14
1617155450000|2021-03-31 01:50:50|534.52|530.52|534.51|530.51|534.52|530.52|534.49|530.49|14
1617155460000|2021-03-31 01:51:00|534.5|530.5|534.5|530.5|534.5|530.5|534.5|530.5|1
1617155470000|2021-03-31 01:51:10|534.51|530.51|534.43|530.43|534.51|530.51|534.42|530.42|11
1617155480000|2021-03-31 01:51:20|534.42|530.42|534.43|530.43|534.44|530.44|534.37|530.37|9
1617155490000|2021-03-31 01:51:30|534.51|530.51|534.39|530.39|534.51|530.51|534.39|530.39|11
1617155500000|2021-03-31 01:51:40|534.46|530.46|534.46|530.46|534.63|530.63|534.39|530.39|12
1617155510000|2021-03-31 01:51:50|534.45|530.45|534.53|530.53|534.53|530.53|534.45|530.45|12
1617155520000|2021-03-31 01:52:00|534.54|530.54|534.58|530.58|534.73|530.73|534.5|530.5|11
1617155530000|2021-03-31 01:52:10|534.63|530.63|534.64|530.64|534.65|530.65|534.63|530.63|3
1617155540000|2021-03-31 01:52:20|534.66|530.66|534.91|530.91|534.91|530.91|534.64|530.64|32
1617155550000|2021-03-31 01:52:30|534.9|530.9|534.91|530.91|534.93|530.93|534.83|530.83|29
1617155560000|2021-03-31 01:52:40|534.89|530.89|534.77|530.77|534.89|530.89|534.77|530.77|27
1617155570000|2021-03-31 01:52:50|534.75|530.75|534.57|530.57|534.75|530.75|534.55|530.55|23
1617155580000|2021-03-31 01:53:00|534.56|530.56|534.71|530.71|534.76|530.76|534.56|530.56|19
1617155590000|2021-03-31 01:53:10|534.63|530.63|534.69|530.69|534.75|530.75|534.57|530.57|24
1617155600000|2021-03-31 01:53:20|534.66|530.66|534.51|530.51|534.69|530.69|534.4|530.4|33
1617155610000|2021-03-31 01:53:30|534.41|530.41|534.24|530.24|534.51|530.51|534.12|530.12|33
1617155620000|2021-03-31 01:53:40|534.21|530.21|534.15|530.15|534.23|530.23|534.05|530.05|18
1617155630000|2021-03-31 01:53:50|534.16|530.16|534.3|530.3|534.3|530.3|534.16|530.16|10
1617155640000|2021-03-31 01:54:00|534.24|530.24|534.36|530.36|534.37|530.37|534.24|530.24|18
1617155650000|2021-03-31 01:54:10|534.35|530.35|534.38|530.38|534.4|530.4|534.35|530.35|20
1617155660000|2021-03-31 01:54:20|534.37|530.37|534.37|530.37|534.39|530.39|534.37|530.37|15
1617155670000|2021-03-31 01:54:30|534.38|530.38|534.35|530.35|534.52|530.52|534.35|530.35|15
1617155680000|2021-03-31 01:54:40|534.38|530.38|534.4|530.4|534.47|530.47|534.37|530.37|18
1617155690000|2021-03-31 01:54:50|534.36|530.36|534.42|530.42|534.49|530.49|534.35|530.35|8
1617155700000|2021-03-31 01:55:00|534.41|530.41|534.51|530.51|534.52|530.52|534.41|530.41|15
1617155710000|2021-03-31 01:55:10|534.49|530.49|534.47|530.47|534.57|530.57|534.47|530.47|13
1617155720000|2021-03-31 01:55:20|534.48|530.48|534.54|530.54|534.67|530.67|534.46|530.46|15
1617155730000|2021-03-31 01:55:30|534.53|530.53|534.58|530.58|534.59|530.59|534.52|530.52|8
1617155740000|2021-03-31 01:55:40|534.6|530.6|534.56|530.56|534.67|530.67|534.56|530.56|11
1617155750000|2021-03-31 01:55:50|534.58|530.58|534.58|530.58|534.59|530.59|534.57|530.57|9
1617155760000|2021-03-31 01:56:00|534.59|530.59|534.58|530.58|534.59|530.59|534.57|530.57|6
1617155770000|2021-03-31 01:56:10|534.59|530.59|534.61|530.61|534.62|530.62|534.57|530.57|17
1617155780000|2021-03-31 01:56:20|534.67|530.67|534.69|530.69|534.72|530.72|534.61|530.61|13
1617155790000|2021-03-31 01:56:30|534.7|530.7|534.7|530.7|534.71|530.71|534.69|530.69|4
1617155800000|2021-03-31 01:56:40|534.69|530.69|534.69|530.69|534.7|530.7|534.68|530.68|13
1617155810000|2021-03-31 01:56:50|534.7|530.7|534.81|530.81|534.81|530.81|534.7|530.7|9
1617155830000|2021-03-31 01:57:10|534.82|530.82|534.87|530.87|535|531|534.79|530.79|16
1617155840000|2021-03-31 01:57:20|534.89|530.89|534.88|530.88|535|531|534.86|530.86|21
1617155850000|2021-03-31 01:57:30|534.85|530.85|534.92|530.92|535.04|531.04|534.85|530.85|13
1617155860000|2021-03-31 01:57:40|534.91|530.91|535.01|531.01|535.1|531.1|534.87|530.87|22
1617155870000|2021-03-31 01:57:50|535.15|531.15|535.27|531.27|535.27|531.27|535.12|531.12|13
1617155880000|2021-03-31 01:58:00|535.28|531.28|535.27|531.27|535.29|531.29|535.23|531.23|15
1617155890000|2021-03-31 01:58:10|535.3|531.3|535.05|531.05|535.31|531.31|535.03|531.03|15
1617155900000|2021-03-31 01:58:20|535.06|531.06|535.05|531.05|535.11|531.11|535.03|531.03|18
1617155910000|2021-03-31 01:58:30|535.17|531.17|535.11|531.11|535.17|531.17|535.07|531.07|13
1617155920000|2021-03-31 01:58:40|535.09|531.09|534.9|530.9|535.12|531.12|534.89|530.89|27
1617155930000|2021-03-31 01:58:50|534.89|530.89|534.89|530.89|534.95|530.95|534.88|530.88|23
1617155940000|2021-03-31 01:59:00|534.88|530.88|534.7|530.7|534.89|530.89|534.63|530.63|16
1617155950000|2021-03-31 01:59:10|534.67|530.67|534.58|530.58|534.8|530.8|534.49|530.49|32
1617155960000|2021-03-31 01:59:20|534.59|530.59|534.53|530.53|534.63|530.63|534.52|530.52|26
1617155970000|2021-03-31 01:59:30|534.52|530.52|534.51|530.51|534.55|530.55|534.5|530.5|10
1617155980000|2021-03-31 01:59:40|534.5|530.5|534.5|530.5|534.68|530.68|534.5|530.5|23
1617155990000|2021-03-31 01:59:50|534.51|530.51|534.57|530.57|534.58|530.58|534.5|530.5|20
1617156000000|2021-03-31 02:00:00|534.6|530.6|534.22|530.22|534.68|530.68|534.2|530.2|31
1617156010000|2021-03-31 02:00:10|534.21|530.21|533.97|529.97|534.23|530.23|533.93|529.93|23
1617156020000|2021-03-31 02:00:20|533.89|529.89|533.73|529.73|534|530|533.73|529.73|27
1617156030000|2021-03-31 02:00:30|533.77|529.77|533.77|529.77|533.81|529.81|533.77|529.77|7
1617156040000|2021-03-31 02:00:40|533.76|529.76|533.76|529.76|533.77|529.77|533.75|529.75|8
1617156050000|2021-03-31 02:00:50|533.51|529.51|533.38|529.38|533.51|529.51|533.37|529.37|27
1617156060000|2021-03-31 02:01:00|533.37|529.37|533.65|529.65|533.78|529.78|533.37|529.37|31
1617156070000|2021-03-31 02:01:10|533.64|529.64|533.82|529.82|533.85|529.85|533.63|529.63|24
1617156080000|2021-03-31 02:01:20|533.74|529.74|533.75|529.75|533.82|529.82|533.74|529.74|22
1617156090000|2021-03-31 02:01:30|533.73|529.73|533.77|529.77|533.86|529.86|533.71|529.71|14
1617156100000|2021-03-31 02:01:40|533.78|529.78|533.78|529.78|533.87|529.87|533.75|529.75|17
1617156110000|2021-03-31 02:01:50|533.77|529.77|533.78|529.78|533.82|529.82|533.75|529.75|16
1617156120000|2021-03-31 02:02:00|533.77|529.77|533.73|529.73|533.81|529.81|533.73|529.73|13
1617156130000|2021-03-31 02:02:10|533.74|529.74|533.77|529.77|533.82|529.82|533.74|529.74|20
1617156140000|2021-03-31 02:02:20|533.76|529.76|533.71|529.71|533.86|529.86|533.66|529.66|14
1617156150000|2021-03-31 02:02:30|533.65|529.65|533.62|529.62|533.77|529.77|533.58|529.58|28
1617156160000|2021-03-31 02:02:40|533.6|529.6|533.55|529.55|533.61|529.61|533.52|529.52|14
1617156170000|2021-03-31 02:02:50|533.56|529.56|533.47|529.47|533.57|529.57|533.39|529.39|25
1617156180000|2021-03-31 02:03:00|533.46|529.46|533.29|529.29|533.46|529.46|533.16|529.16|30
1617156190000|2021-03-31 02:03:10|533.18|529.18|533.26|529.26|533.29|529.29|533.12|529.12|18
1617156200000|2021-03-31 02:03:20|533.19|529.19|533.24|529.24|533.24|529.24|533.09|529.09|24
1617156210000|2021-03-31 02:03:30|533.15|529.15|533.08|529.08|533.24|529.24|533.08|529.08|21
1617156220000|2021-03-31 02:03:40|533.07|529.07|533.04|529.04|533.1|529.1|533.04|529.04|20
1617156230000|2021-03-31 02:03:50|533.06|529.06|532.99|528.99|533.12|529.12|532.92|528.92|21
1617156240000|2021-03-31 02:04:00|532.97|528.97|532.76|528.76|533|529|532.76|528.76|22
1617156250000|2021-03-31 02:04:10|532.74|528.74|532.5|528.5|532.81|528.81|532.47|528.47|33
1617156260000|2021-03-31 02:04:20|532.41|528.41|532.2|528.2|532.48|528.48|532.2|528.2|29
1617156270000|2021-03-31 02:04:30|532.25|528.25|532.22|528.22|532.25|528.25|532.19|528.19|10
1617156280000|2021-03-31 02:04:40|532.21|528.21|532.3|528.3|532.41|528.41|532.21|528.21|25
1617156290000|2021-03-31 02:04:50|532.31|528.31|532.47|528.47|532.48|528.48|532.31|528.31|21
1617156300000|2021-03-31 02:05:00|532.48|528.48|532.52|528.52|532.55|528.55|532.44|528.44|15
1617156310000|2021-03-31 02:05:10|532.43|528.43|532.19|528.19|532.5|528.5|532.19|528.19|33
1617156320000|2021-03-31 02:05:20|532.18|528.18|531.91|527.91|532.2|528.2|531.87|527.87|18
1617156330000|2021-03-31 02:05:30|531.87|527.87|531.9|527.9|531.98|527.98|531.87|527.87|22
1617156340000|2021-03-31 02:05:40|531.86|527.86|532.15|528.15|532.19|528.19|531.86|527.86|19
1617156350000|2021-03-31 02:05:50|532.19|528.19|532.22|528.22|532.26|528.26|532.17|528.17|14
1617156360000|2021-03-31 02:06:00|532.23|528.23|532.26|528.26|532.28|528.28|532.2|528.2|15
1617156370000|2021-03-31 02:06:10|532.27|528.27|532.16|528.16|532.31|528.31|532.15|528.15|21
1617156380000|2021-03-31 02:06:20|532.18|528.18|532.19|528.19|532.25|528.25|532.17|528.17|23
1617156390000|2021-03-31 02:06:30|532.2|528.2|532.11|528.11|532.2|528.2|532.07|528.07|16
1617156400000|2021-03-31 02:06:40|532.1|528.1|532.02|528.02|532.11|528.11|531.96|527.96|21
1617156410000|2021-03-31 02:06:50|532.03|528.03|531.76|527.76|532.04|528.04|531.76|527.76|24
1617156420000|2021-03-31 02:07:00|531.74|527.74|531.64|527.64|531.77|527.77|531.64|527.64|26
1617156430000|2021-03-31 02:07:10|531.66|527.66|531.64|527.64|531.66|527.66|531.5|527.5|21
1617156440000|2021-03-31 02:07:20|531.63|527.63|531.68|527.68|531.73|527.73|531.63|527.63|20
1617156450000|2021-03-31 02:07:30|531.67|527.67|531.68|527.68|531.69|527.69|531.63|527.63|9
1617156460000|2021-03-31 02:07:40|531.74|527.74|531.7|527.7|531.74|527.74|531.65|527.65|17
1617156470000|2021-03-31 02:07:50|531.67|527.67|531.69|527.69|531.72|527.72|531.67|527.67|13
1617156480000|2021-03-31 02:08:00|531.74|527.74|531.71|527.71|531.8|527.8|531.71|527.71|9
1617156490000|2021-03-31 02:08:10|531.7|527.7|531.72|527.72|531.74|527.74|531.7|527.7|4
1617156500000|2021-03-31 02:08:20|531.76|527.76|531.85|527.85|531.85|527.85|531.75|527.75|9
1617156510000|2021-03-31 02:08:30|531.84|527.84|531.71|527.71|531.86|527.86|531.68|527.68|22
1617156520000|2021-03-31 02:08:40|531.69|527.69|531.69|527.69|531.72|527.72|531.67|527.67|17
1617156530000|2021-03-31 02:08:50|531.7|527.7|531.66|527.66|531.71|527.71|531.65|527.65|12
1617156540000|2021-03-31 02:09:00|531.67|527.67|531.64|527.64|531.67|527.67|531.63|527.63|6
1617156550000|2021-03-31 02:09:10|531.65|527.65|531.44|527.44|531.65|527.65|531.4|527.4|17
1617156560000|2021-03-31 02:09:20|531.45|527.45|531.46|527.46|531.55|527.55|531.39|527.39|20
1617156570000|2021-03-31 02:09:30|531.48|527.48|531.34|527.34|531.48|527.48|531.3|527.3|22
1617156580000|2021-03-31 02:09:40|531.27|527.27|531.17|527.17|531.39|527.39|531.16|527.16|25
1617156590000|2021-03-31 02:09:50|531.22|527.22|530.97|526.97|531.27|527.27|530.92|526.92|25
1617156600000|2021-03-31 02:10:00|530.94|526.94|530.79|526.79|530.99|526.99|530.73|526.73|30
1617156610000|2021-03-31 02:10:10|530.73|526.73|530.49|526.49|530.8|526.8|530.49|526.49|22
1617156620000|2021-03-31 02:10:20|530.48|526.48|530.66|526.66|530.66|526.66|530.35|526.35|29
1617156630000|2021-03-31 02:10:30|530.59|526.59|530.69|526.69|530.69|526.69|530.43|526.43|26
1617156640000|2021-03-31 02:10:40|530.68|526.68|530.68|526.68|530.73|526.73|530.67|526.67|25
1617156650000|2021-03-31 02:10:50|530.73|526.73|530.68|526.68|530.73|526.73|530.68|526.68|9
1617156660000|2021-03-31 02:11:00|530.71|526.71|530.88|526.88|530.88|526.88|530.68|526.68|18
1617156670000|2021-03-31 02:11:10|530.87|526.87|530.75|526.75|530.88|526.88|530.75|526.75|14
1617156680000|2021-03-31 02:11:20|530.76|526.76|530.84|526.84|530.84|526.84|530.64|526.64|15
1617156690000|2021-03-31 02:11:30|530.82|526.82|530.84|526.84|530.84|526.84|530.82|526.82|2
1617156700000|2021-03-31 02:11:40|530.8|526.8|530.75|526.75|530.84|526.84|530.75|526.75|13
1617156710000|2021-03-31 02:11:50|530.77|526.77|530.88|526.88|530.96|526.96|530.76|526.76|21
1617156720000|2021-03-31 02:12:00|530.92|526.92|530.82|526.82|530.92|526.92|530.68|526.68|27
1617156730000|2021-03-31 02:12:10|530.77|526.77|530.77|526.77|530.77|526.77|530.74|526.74|9
1617156740000|2021-03-31 02:12:20|530.78|526.78|530.94|526.94|531.07|527.07|530.78|526.78|16
1617156750000|2021-03-31 02:12:30|531.07|527.07|531.04|527.04|531.17|527.17|531.03|527.03|17
1617156760000|2021-03-31 02:12:40|531.08|527.08|531.33|527.33|531.36|527.36|531.07|527.07|26
1617156770000|2021-03-31 02:12:50|531.34|527.34|531.07|527.07|531.36|527.36|531.06|527.06|27
1617156780000|2021-03-31 02:13:00|531.06|527.06|530.9|526.9|531.1|527.1|530.82|526.82|28
1617156790000|2021-03-31 02:13:10|530.91|526.91|531.04|527.04|531.04|527.04|530.91|526.91|18
1617156800000|2021-03-31 02:13:20|531.05|527.05|531.13|527.13|531.14|527.14|531.01|527.01|20
1617156810000|2021-03-31 02:13:30|531.14|527.14|531.15|527.15|531.16|527.16|531.09|527.09|16
1617156820000|2021-03-31 02:13:40|531.2|527.2|531.16|527.16|531.21|527.21|531.16|527.16|9
1617156830000|2021-03-31 02:13:50|531.12|527.12|531.16|527.16|531.18|527.18|531.12|527.12|6
1617156840000|2021-03-31 02:14:00|531.15|527.15|531.21|527.21|531.27|527.27|531.07|527.07|19
1617156850000|2021-03-31 02:14:10|531.2|527.2|531.32|527.32|531.33|527.33|531.16|527.16|12
1617156860000|2021-03-31 02:14:20|531.33|527.33|531.26|527.26|531.33|527.33|531.24|527.24|23
1617156870000|2021-03-31 02:14:30|531.27|527.27|531.22|527.22|531.27|527.27|531.09|527.09|26
1617156880000|2021-03-31 02:14:40|531.23|527.23|531.18|527.18|531.24|527.24|531.17|527.17|16
1617156890000|2021-03-31 02:14:50|531.19|527.19|531.23|527.23|531.32|527.32|531.18|527.18|24
1617156900000|2021-03-31 02:15:00|531.22|527.22|531.26|527.26|531.31|527.31|531.22|527.22|17
1617156910000|2021-03-31 02:15:10|531.25|527.25|531.48|527.48|531.48|527.48|531.22|527.22|23
1617156920000|2021-03-31 02:15:20|531.45|527.45|531.57|527.57|531.59|527.59|531.44|527.44|18
1617156930000|2021-03-31 02:15:30|531.58|527.58|531.86|527.86|531.89|527.89|531.56|527.56|16
1617156940000|2021-03-31 02:15:40|531.88|527.88|531.97|527.97|531.97|527.97|531.88|527.88|13
1617156950000|2021-03-31 02:15:50|531.96|527.96|532|528|532|528|531.95|527.95|18
1617156960000|2021-03-31 02:16:00|531.99|527.99|532.09|528.09|532.09|528.09|531.98|527.98|12
1617156970000|2021-03-31 02:16:10|532.1|528.1|532.07|528.07|532.1|528.1|532.07|528.07|7
1617156980000|2021-03-31 02:16:20|532.06|528.06|532.11|528.11|532.13|528.13|532.06|528.06|16
1617156990000|2021-03-31 02:16:30|532.07|528.07|532.02|528.02|532.11|528.11|531.8|527.8|25
1617157000000|2021-03-31 02:16:40|532.04|528.04|531.98|527.98|532.11|528.11|531.96|527.96|27
1617157010000|2021-03-31 02:16:50|531.99|527.99|531.89|527.89|532|528|531.89|527.89|23
1617157020000|2021-03-31 02:17:00|531.9|527.9|531.9|527.9|532|528|531.9|527.9|24
1617157030000|2021-03-31 02:17:10|531.85|527.85|531.77|527.77|531.85|527.85|531.73|527.73|21
1617157040000|2021-03-31 02:17:20|531.76|527.76|531.73|527.73|531.77|527.77|531.71|527.71|21
1617157050000|2021-03-31 02:17:30|531.72|527.72|531.61|527.61|531.75|527.75|531.6|527.6|19
1617157060000|2021-03-31 02:17:40|531.6|527.6|531.63|527.63|531.65|527.65|531.59|527.59|14
1617157070000|2021-03-31 02:17:50|531.62|527.62|531.66|527.66|531.66|527.66|531.62|527.62|9
1617157080000|2021-03-31 02:18:00|531.65|527.65|531.63|527.63|531.66|527.66|531.62|527.62|17
1617157090000|2021-03-31 02:18:10|531.64|527.64|531.54|527.54|531.64|527.64|531.52|527.52|14
1617157100000|2021-03-31 02:18:20|531.53|527.53|531.29|527.29|531.54|527.54|531.29|527.29|19
1617157110000|2021-03-31 02:18:30|531.32|527.32|531.26|527.26|531.32|527.32|531.24|527.24|27
1617157120000|2021-03-31 02:18:40|531.29|527.29|531.17|527.17|531.29|527.29|531.07|527.07|26
1617157130000|2021-03-31 02:18:50|531.16|527.16|531.15|527.15|531.19|527.19|531.14|527.14|12
1617157140000|2021-03-31 02:19:00|531.14|527.14|531.04|527.04|531.16|527.16|531.01|527.01|16
1617157150000|2021-03-31 02:19:10|531.03|527.03|531.05|527.05|531.05|527.05|531.02|527.02|14
1617157160000|2021-03-31 02:19:20|531.06|527.06|531.02|527.02|531.06|527.06|531.02|527.02|21
1617157170000|2021-03-31 02:19:30|531|527|531.1|527.1|531.12|527.12|531|527|21
1617157180000|2021-03-31 02:19:40|531.11|527.11|531.06|527.06|531.13|527.13|531.06|527.06|20
1617157190000|2021-03-31 02:19:50|531.05|527.05|531.01|527.01|531.05|527.05|531|527|11
1617157200000|2021-03-31 02:20:00|531.02|527.02|530.98|526.98|531.02|527.02|530.98|526.98|13
1617157210000|2021-03-31 02:20:10|530.99|526.99|531.07|527.07|531.11|527.11|530.98|526.98|16
1617157220000|2021-03-31 02:20:20|531.09|527.09|531.03|527.03|531.09|527.09|531.03|527.03|8
1617157230000|2021-03-31 02:20:30|531.02|527.02|530.95|526.95|531.02|527.02|530.95|526.95|6
1617157240000|2021-03-31 02:20:40|530.88|526.88|530.88|526.88|530.88|526.88|530.88|526.88|1
1617157250000|2021-03-31 02:20:50|530.89|526.89|530.88|526.88|530.97|526.97|530.88|526.88|6
1617157260000|2021-03-31 02:21:00|530.9|526.9|530.87|526.87|530.9|526.9|530.84|526.84|8
1617157270000|2021-03-31 02:21:10|530.86|526.86|530.86|526.86|530.86|526.86|530.73|526.73|16
1617157280000|2021-03-31 02:21:20|530.84|526.84|530.9|526.9|530.94|526.94|530.84|526.84|19
1617157290000|2021-03-31 02:21:30|530.92|526.92|530.91|526.91|530.94|526.94|530.9|526.9|14
1617157300000|2021-03-31 02:21:40|530.92|526.92|531.06|527.06|531.07|527.07|530.92|526.92|17
1617157310000|2021-03-31 02:21:50|531.05|527.05|531.12|527.12|531.13|527.13|531.05|527.05|7
1617157320000|2021-03-31 02:22:00|531.11|527.11|531.08|527.08|531.11|527.11|531.07|527.07|8
1617157330000|2021-03-31 02:22:10|531.1|527.1|531.1|527.1|531.1|527.1|531.09|527.09|3
1617157340000|2021-03-31 02:22:20|531.11|527.11|531.23|527.23|531.23|527.23|531.09|527.09|13
1617157350000|2021-03-31 02:22:30|531.22|527.22|531.14|527.14|531.22|527.22|531.14|527.14|16
1617157360000|2021-03-31 02:22:40|531.15|527.15|531.16|527.16|531.18|527.18|531.13|527.13|14
1617157370000|2021-03-31 02:22:50|531.14|527.14|531.16|527.16|531.16|527.16|531.13|527.13|16
1617157380000|2021-03-31 02:23:00|531.14|527.14|531.16|527.16|531.16|527.16|531.13|527.13|14
1617157390000|2021-03-31 02:23:10|531.15|527.15|531.08|527.08|531.16|527.16|531.07|527.07|12
1617157400000|2021-03-31 02:23:20|531.07|527.07|531.1|527.1|531.13|527.13|531.07|527.07|12
1617157410000|2021-03-31 02:23:30|531.11|527.11|531.1|527.1|531.11|527.11|531.09|527.09|8
1617157420000|2021-03-31 02:23:40|531.09|527.09|531.1|527.1|531.11|527.11|531.09|527.09|8
1617157430000|2021-03-31 02:23:50|531.11|527.11|531.08|527.08|531.11|527.11|531.06|527.06|11
1617157440000|2021-03-31 02:24:00|531.07|527.07|531.07|527.07|531.08|527.08|531.06|527.06|4
1617157450000|2021-03-31 02:24:10|531.08|527.08|531.3|527.3|531.3|527.3|531.04|527.04|16
1617157460000|2021-03-31 02:24:20|531.26|527.26|531.34|527.34|531.58|527.58|531.21|527.21|28
1617157470000|2021-03-31 02:24:30|531.28|527.28|531.28|527.28|531.39|527.39|531.21|527.21|21
1617157480000|2021-03-31 02:24:40|531.45|527.45|531.61|527.61|531.63|527.63|531.45|527.45|22
1617157490000|2021-03-31 02:24:50|531.6|527.6|531.66|527.66|531.66|527.66|531.5|527.5|23
1617157500000|2021-03-31 02:25:00|531.63|527.63|531.54|527.54|531.7|527.7|531.51|527.51|21
1617157510000|2021-03-31 02:25:10|531.52|527.52|531.31|527.31|531.52|527.52|531.28|527.28|29
1617157520000|2021-03-31 02:25:20|531.32|527.32|531.31|527.31|531.35|527.35|531.3|527.3|14
1617157530000|2021-03-31 02:25:30|531.32|527.32|531.18|527.18|531.32|527.32|531.16|527.16|24
1617157540000|2021-03-31 02:25:40|531.17|527.17|531.1|527.1|531.18|527.18|531.09|527.09|18
1617157550000|2021-03-31 02:25:50|531.09|527.09|531.11|527.11|531.13|527.13|531.09|527.09|10
1617157560000|2021-03-31 02:26:00|531.09|527.09|531.11|527.11|531.11|527.11|531.07|527.07|14
1617157570000|2021-03-31 02:26:10|531.1|527.1|531.09|527.09|531.11|527.11|531.08|527.08|5
1617157580000|2021-03-31 02:26:20|531.08|527.08|531.04|527.04|531.09|527.09|531.02|527.02|21
1617157590000|2021-03-31 02:26:30|531.05|527.05|531.09|527.09|531.09|527.09|531.03|527.03|7
1617157600000|2021-03-31 02:26:40|531.1|527.1|531.19|527.19|531.19|527.19|531.1|527.1|7
1617157610000|2021-03-31 02:26:50|531.18|527.18|531.25|527.25|531.28|527.28|531.18|527.18|14
1617157620000|2021-03-31 02:27:00|531.26|527.26|531.36|527.36|531.39|527.39|531.26|527.26|14
1617157630000|2021-03-31 02:27:10|531.37|527.37|531.36|527.36|531.37|527.37|531.36|527.36|6
1617157640000|2021-03-31 02:27:20|531.37|527.37|531.47|527.47|531.47|527.47|531.34|527.34|7
1617157650000|2021-03-31 02:27:30|531.51|527.51|531.63|527.63|531.65|527.65|531.51|527.51|15
1617157660000|2021-03-31 02:27:40|531.62|527.62|531.59|527.59|531.64|527.64|531.57|527.57|16
1617157670000|2021-03-31 02:27:50|531.56|527.56|531.54|527.54|531.59|527.59|531.54|527.54|8
1617157680000|2021-03-31 02:28:00|531.55|527.55|531.45|527.45|531.58|527.58|531.44|527.44|18
1617157690000|2021-03-31 02:28:10|531.48|527.48|531.39|527.39|531.5|527.5|531.39|527.39|18
1617157700000|2021-03-31 02:28:20|531.4|527.4|531.4|527.4|531.42|527.42|531.4|527.4|5
1617157710000|2021-03-31 02:28:30|531.42|527.42|531.46|527.46|531.51|527.51|531.39|527.39|17
1617157720000|2021-03-31 02:28:40|531.49|527.49|531.51|527.51|531.53|527.53|531.47|527.47|19
1617157730000|2021-03-31 02:28:50|531.53|527.53|531.51|527.51|531.56|527.56|531.48|527.48|11
1617157740000|2021-03-31 02:29:00|531.53|527.53|531.51|527.51|531.55|527.55|531.49|527.49|9
1617157750000|2021-03-31 02:29:10|531.43|527.43|531.43|527.43|531.51|527.51|531.4|527.4|13
1617157760000|2021-03-31 02:29:20|531.45|527.45|531.77|527.77|531.78|527.78|531.42|527.42|21
1617157770000|2021-03-31 02:29:30|531.78|527.78|531.79|527.79|531.83|527.83|531.76|527.76|14
1617157780000|2021-03-31 02:29:40|531.8|527.8|531.79|527.79|531.82|527.82|531.77|527.77|23
1617157790000|2021-03-31 02:29:50|531.78|527.78|531.8|527.8|531.83|527.83|531.75|527.75|18
1617157800000|2021-03-31 02:30:00|531.76|527.76|531.6|527.6|531.76|527.76|531.52|527.52|25
1617157810000|2021-03-31 02:30:10|531.59|527.59|531.59|527.59|531.6|527.6|531.52|527.52|12
1617157820000|2021-03-31 02:30:20|531.6|527.6|531.52|527.52|531.6|527.6|531.51|527.51|9
1617157830000|2021-03-31 02:30:30|531.51|527.51|531.5|527.5|531.6|527.6|531.49|527.49|19
1617157840000|2021-03-31 02:30:40|531.49|527.49|531.52|527.52|531.52|527.52|531.46|527.46|17
1617157850000|2021-03-31 02:30:50|531.48|527.48|531.19|527.19|531.49|527.49|531.19|527.19|14
1617157860000|2021-03-31 02:31:00|531.13|527.13|531.17|527.17|531.17|527.17|531.09|527.09|14
1617157870000|2021-03-31 02:31:10|531.16|527.16|531.16|527.16|531.17|527.17|531.16|527.16|3
1617157880000|2021-03-31 02:31:20|531.15|527.15|531.14|527.14|531.15|527.15|531.12|527.12|12
1617157890000|2021-03-31 02:31:30|531.13|527.13|531.09|527.09|531.14|527.14|531.08|527.08|14
1617157900000|2021-03-31 02:31:40|531.08|527.08|530.99|526.99|531.08|527.08|530.98|526.98|15
1617157910000|2021-03-31 02:31:50|531.06|527.06|531.13|527.13|531.13|527.13|530.99|526.99|12
1617157920000|2021-03-31 02:32:00|531.14|527.14|531.17|527.17|531.17|527.17|531.14|527.14|3
1617157930000|2021-03-31 02:32:10|531.2|527.2|531.35|527.35|531.36|527.36|531.2|527.2|12
1617157940000|2021-03-31 02:32:20|531.38|527.38|531.43|527.43|531.44|527.44|531.38|527.38|13
1617157950000|2021-03-31 02:32:30|531.42|527.42|531.43|527.43|531.43|527.43|531.41|527.41|5
1617157960000|2021-03-31 02:32:40|531.42|527.42|531.43|527.43|531.45|527.45|531.42|527.42|11
1617157970000|2021-03-31 02:32:50|531.45|527.45|531.44|527.44|531.45|527.45|531.43|527.43|5
1617157980000|2021-03-31 02:33:00|531.46|527.46|531.46|527.46|531.46|527.46|531.46|527.46|1
1617157990000|2021-03-31 02:33:10|531.45|527.45|531.38|527.38|531.45|527.45|531.34|527.34|13
1617158000000|2021-03-31 02:33:20|531.33|527.33|531.36|527.36|531.4|527.4|531.29|527.29|8
1617158010000|2021-03-31 02:33:30|531.35|527.35|531.25|527.25|531.35|527.35|531.23|527.23|13
1617158020000|2021-03-31 02:33:40|531.26|527.26|531.23|527.23|531.27|527.27|531.21|527.21|14
1617158030000|2021-03-31 02:33:50|531.22|527.22|531.23|527.23|531.28|527.28|531.22|527.22|14
1617158040000|2021-03-31 02:34:00|531.42|527.42|531.23|527.23|531.42|527.42|531.23|527.23|20
1617158050000|2021-03-31 02:34:10|531.2|527.2|531.23|527.23|531.26|527.26|531.2|527.2|15
1617158060000|2021-03-31 02:34:20|531.24|527.24|531.25|527.25|531.26|527.26|531.23|527.23|13
1617158070000|2021-03-31 02:34:30|531.24|527.24|531.11|527.11|531.24|527.24|531.08|527.08|16
1617158080000|2021-03-31 02:34:40|531.1|527.1|531.04|527.04|531.12|527.12|531.04|527.04|11
1617158090000|2021-03-31 02:34:50|531.05|527.05|531.02|527.02|531.06|527.06|531|527|14
1617158100000|2021-03-31 02:35:00|531.01|527.01|531.02|527.02|531.03|527.03|531.01|527.01|6
1617158110000|2021-03-31 02:35:10|531.01|527.01|531.01|527.01|531.03|527.03|531.01|527.01|8
1617158120000|2021-03-31 02:35:20|531.02|527.02|531.01|527.01|531.02|527.02|531|527|10
1617158130000|2021-03-31 02:35:30|531.02|527.02|530.88|526.88|531.04|527.04|530.86|526.86|11
1617158140000|2021-03-31 02:35:40|530.83|526.83|530.8|526.8|530.84|526.84|530.79|526.79|13
1617158150000|2021-03-31 02:35:50|530.82|526.82|530.5|526.5|530.82|526.82|530.5|526.5|12
1617158160000|2021-03-31 02:36:00|530.45|526.45|530.73|526.73|530.73|526.73|530.36|526.36|24
1617158170000|2021-03-31 02:36:10|530.72|526.72|530.77|526.77|530.85|526.85|530.72|526.72|20
1617158180000|2021-03-31 02:36:20|530.82|526.82|530.93|526.93|530.96|526.96|530.78|526.78|23
1617158190000|2021-03-31 02:36:30|530.94|526.94|531.09|527.09|531.09|527.09|530.94|526.94|14
1617158200000|2021-03-31 02:36:40|531.1|527.1|531.16|527.16|531.16|527.16|531.1|527.1|7
1617158210000|2021-03-31 02:36:50|531.19|527.19|531.2|527.2|531.21|527.21|531.18|527.18|9
1617158220000|2021-03-31 02:37:00|531.21|527.21|531.16|527.16|531.21|527.21|531.1|527.1|16
1617158230000|2021-03-31 02:37:10|531.17|527.17|531.09|527.09|531.18|527.18|531.09|527.09|13
1617158240000|2021-03-31 02:37:20|531.1|527.1|531.03|527.03|531.1|527.1|531.03|527.03|18
1617158250000|2021-03-31 02:37:30|531.04|527.04|531.04|527.04|531.05|527.05|531.01|527.01|12
1617158260000|2021-03-31 02:37:40|531.02|527.02|530.99|526.99|531.04|527.04|530.99|526.99|15
1617158270000|2021-03-31 02:37:50|530.98|526.98|530.95|526.95|530.99|526.99|530.95|526.95|19
1617158280000|2021-03-31 02:38:00|530.98|526.98|530.86|526.86|530.98|526.98|530.81|526.81|19
1617158290000|2021-03-31 02:38:10|530.83|526.83|530.65|526.65|530.83|526.83|530.64|526.64|18
1617158300000|2021-03-31 02:38:20|530.66|526.66|530.48|526.48|530.66|526.66|530.48|526.48|9
1617158310000|2021-03-31 02:38:30|530.49|526.49|530.53|526.53|530.56|526.56|530.48|526.48|14
1617158320000|2021-03-31 02:38:40|530.52|526.52|530.49|526.49|530.54|526.54|530.49|526.49|13
1617158330000|2021-03-31 02:38:50|530.5|526.5|530.49|526.49|530.51|526.51|530.48|526.48|15
1617158340000|2021-03-31 02:39:00|530.52|526.52|530.45|526.45|530.53|526.53|530.45|526.45|19
1617158350000|2021-03-31 02:39:10|530.46|526.46|530.45|526.45|530.57|526.57|530.43|526.43|12
1617158360000|2021-03-31 02:39:20|530.41|526.41|530.46|526.46|530.56|526.56|530.41|526.41|16
1617158370000|2021-03-31 02:39:30|530.5|526.5|530.47|526.47|530.5|526.5|530.46|526.46|15
1617158380000|2021-03-31 02:39:40|530.49|526.49|530.48|526.48|530.54|526.54|530.48|526.48|13
1617158390000|2021-03-31 02:39:50|530.5|526.5|530.52|526.52|530.54|526.54|530.49|526.49|13
1617158400000|2021-03-31 02:40:00|530.51|526.51|530.7|526.7|530.7|526.7|530.51|526.51|19
1617158410000|2021-03-31 02:40:10|530.69|526.69|530.71|526.71|530.71|526.71|530.65|526.65|17
1617158420000|2021-03-31 02:40:20|530.7|526.7|530.82|526.82|530.83|526.83|530.7|526.7|21
1617158430000|2021-03-31 02:40:30|530.8|526.8|530.81|526.81|530.83|526.83|530.79|526.79|12
1617158440000|2021-03-31 02:40:40|530.79|526.79|530.79|526.79|530.82|526.82|530.77|526.77|10
1617158450000|2021-03-31 02:40:50|530.81|526.81|530.81|526.81|530.85|526.85|530.8|526.8|10
1617158460000|2021-03-31 02:41:00|530.8|526.8|530.85|526.85|530.87|526.87|530.79|526.79|15
1617158470000|2021-03-31 02:41:10|530.82|526.82|530.84|526.84|530.88|526.88|530.82|526.82|12
1617158480000|2021-03-31 02:41:20|530.85|526.85|530.85|526.85|530.85|526.85|530.84|526.84|5
1617158500000|2021-03-31 02:41:40|530.86|526.86|530.83|526.83|530.9|526.9|530.83|526.83|11
1617158510000|2021-03-31 02:41:50|530.82|526.82|530.78|526.78|530.84|526.84|530.77|526.77|19
1617158520000|2021-03-31 02:42:00|530.87|526.87|530.76|526.76|530.91|526.91|530.74|526.74|21
1617158530000|2021-03-31 02:42:10|530.77|526.77|530.86|526.86|530.92|526.92|530.77|526.77|16
1617158540000|2021-03-31 02:42:20|530.89|526.89|530.81|526.81|530.89|526.89|530.81|526.81|13
1617158550000|2021-03-31 02:42:30|530.83|526.83|530.82|526.82|530.88|526.88|530.77|526.77|18
1617158560000|2021-03-31 02:42:40|530.83|526.83|530.8|526.8|530.83|526.83|530.75|526.75|17
1617158570000|2021-03-31 02:42:50|530.81|526.81|530.78|526.78|530.81|526.81|530.74|526.74|17
1617158580000|2021-03-31 02:43:00|530.79|526.79|530.77|526.77|530.79|526.79|530.74|526.74|11
1617158590000|2021-03-31 02:43:10|530.78|526.78|530.94|526.94|530.94|526.94|530.74|526.74|10
1617158600000|2021-03-31 02:43:20|530.96|526.96|530.82|526.82|530.96|526.96|530.81|526.81|22
1617158610000|2021-03-31 02:43:30|530.83|526.83|530.89|526.89|530.9|526.9|530.83|526.83|17
1617158620000|2021-03-31 02:43:40|530.88|526.88|530.89|526.89|530.9|526.9|530.84|526.84|14
1617158630000|2021-03-31 02:43:50|530.88|526.88|530.83|526.83|530.88|526.88|530.81|526.81|19
1617158640000|2021-03-31 02:44:00|530.81|526.81|530.82|526.82|530.83|526.83|530.81|526.81|8
1617158650000|2021-03-31 02:44:10|530.81|526.81|530.96|526.96|531.02|527.02|530.81|526.81|10
1617158660000|2021-03-31 02:44:20|530.95|526.95|530.85|526.85|530.95|526.95|530.81|526.81|12
1617158670000|2021-03-31 02:44:30|530.83|526.83|530.79|526.79|530.85|526.85|530.78|526.78|15
1617158680000|2021-03-31 02:44:40|530.8|526.8|530.85|526.85|530.87|526.87|530.8|526.8|17
1617158690000|2021-03-31 02:44:50|530.89|526.89|530.83|526.83|530.89|526.89|530.83|526.83|8
1617158700000|2021-03-31 02:45:00|530.84|526.84|530.85|526.85|530.92|526.92|530.83|526.83|22
1617158710000|2021-03-31 02:45:10|530.84|526.84|530.84|526.84|530.86|526.86|530.84|526.84|13
1617158720000|2021-03-31 02:45:20|530.88|526.88|530.8|526.8|530.88|526.88|530.79|526.79|8
1617158730000|2021-03-31 02:45:30|530.79|526.79|530.81|526.81|530.84|526.84|530.78|526.78|5
1617158740000|2021-03-31 02:45:40|530.82|526.82|530.81|526.81|530.82|526.82|530.8|526.8|8
1617158750000|2021-03-31 02:45:50|530.8|526.8|530.83|526.83|530.83|526.83|530.8|526.8|3
1617158780000|2021-03-31 02:46:20|530.77|526.77|530.77|526.77|530.77|526.77|530.77|526.77|1
1617158800000|2021-03-31 02:46:40|530.78|526.78|530.76|526.76|530.78|526.78|530.75|526.75|5
1617158810000|2021-03-31 02:46:50|530.74|526.74|530.76|526.76|530.78|526.78|530.74|526.74|5
1617158820000|2021-03-31 02:47:00|530.78|526.78|530.78|526.78|530.78|526.78|530.76|526.76|11
1617158830000|2021-03-31 02:47:10|530.77|526.77|530.53|526.53|530.77|526.77|530.47|526.47|20
1617158840000|2021-03-31 02:47:20|530.51|526.51|530.47|526.47|530.54|526.54|530.45|526.45|26
1617158850000|2021-03-31 02:47:30|530.48|526.48|530.5|526.5|530.51|526.51|530.47|526.47|26
1617158860000|2021-03-31 02:47:40|530.47|526.47|530.46|526.46|530.49|526.49|530.46|526.46|11
1617158870000|2021-03-31 02:47:50|530.37|526.37|530.58|526.58|530.58|526.58|530.33|526.33|24
1617158880000|2021-03-31 02:48:00|530.56|526.56|530.67|526.67|530.67|526.67|530.56|526.56|14
1617158890000|2021-03-31 02:48:10|530.64|526.64|530.62|526.62|530.65|526.65|530.62|526.62|16
1617158900000|2021-03-31 02:48:20|530.61|526.61|530.59|526.59|530.62|526.62|530.58|526.58|13
1617158910000|2021-03-31 02:48:30|530.58|526.58|530.62|526.62|530.62|526.62|530.56|526.56|13
1617158920000|2021-03-31 02:48:40|530.61|526.61|530.57|526.57|530.61|526.61|530.56|526.56|14
1617158930000|2021-03-31 02:48:50|530.58|526.58|530.57|526.57|530.61|526.61|530.57|526.57|19
1617158940000|2021-03-31 02:49:00|530.65|526.65|530.63|526.63|530.69|526.69|530.6|526.6|17
1617158950000|2021-03-31 02:49:10|530.62|526.62|530.63|526.63|530.64|526.64|530.62|526.62|8
1617158960000|2021-03-31 02:49:20|530.64|526.64|530.62|526.62|530.64|526.64|530.62|526.62|9
1617158970000|2021-03-31 02:49:30|530.61|526.61|530.64|526.64|530.65|526.65|530.61|526.61|6
1617158980000|2021-03-31 02:49:40|530.63|526.63|530.62|526.62|530.63|526.63|530.62|526.62|6
1617158990000|2021-03-31 02:49:50|530.63|526.63|530.7|526.7|530.76|526.76|530.63|526.63|14
1617159000000|2021-03-31 02:50:00|530.71|526.71|530.65|526.65|530.71|526.71|530.64|526.64|12
1617159010000|2021-03-31 02:50:10|530.66|526.66|530.69|526.69|530.74|526.74|530.66|526.66|13
1617159020000|2021-03-31 02:50:20|530.72|526.72|530.85|526.85|530.85|526.85|530.72|526.72|12
1617159030000|2021-03-31 02:50:30|530.81|526.81|530.84|526.84|530.85|526.85|530.81|526.81|8
1617159040000|2021-03-31 02:50:40|531.01|527.01|530.91|526.91|531.01|527.01|530.91|526.91|5
1617159050000|2021-03-31 02:50:50|530.88|526.88|530.86|526.86|531.05|527.05|530.86|526.86|12
1617159060000|2021-03-31 02:51:00|530.85|526.85|531.02|527.02|531.03|527.03|530.85|526.85|4
1617159070000|2021-03-31 02:51:10|531.03|527.03|530.87|526.87|531.03|527.03|530.85|526.85|10
1617159080000|2021-03-31 02:51:20|530.91|526.91|530.82|526.82|530.91|526.91|530.75|526.75|23
1617159090000|2021-03-31 02:51:30|530.86|526.86|530.75|526.75|530.95|526.95|530.75|526.75|15
1617159100000|2021-03-31 02:51:40|530.76|526.76|530.82|526.82|531|527|530.76|526.76|21
1617159110000|2021-03-31 02:51:50|530.93|526.93|530.89|526.89|530.93|526.93|530.83|526.83|15
1617159120000|2021-03-31 02:52:00|530.87|526.87|530.77|526.77|530.87|526.87|530.73|526.73|15
1617159130000|2021-03-31 02:52:10|530.76|526.76|530.7|526.7|530.76|526.76|530.7|526.7|7
1617159140000|2021-03-31 02:52:20|530.68|526.68|530.54|526.54|530.7|526.7|530.54|526.54|17
1617159150000|2021-03-31 02:52:30|530.55|526.55|530.49|526.49|530.56|526.56|530.49|526.49|19
1617159160000|2021-03-31 02:52:40|530.5|526.5|530.49|526.49|530.51|526.51|530.45|526.45|16
1617159170000|2021-03-31 02:52:50|530.47|526.47|530.63|526.63|530.63|526.63|530.47|526.47|19
1617159180000|2021-03-31 02:53:00|530.64|526.64|530.56|526.56|530.68|526.68|530.53|526.53|16
1617159190000|2021-03-31 02:53:10|530.55|526.55|530.6|526.6|530.65|526.65|530.54|526.54|14
1617159200000|2021-03-31 02:53:20|530.65|526.65|530.74|526.74|530.8|526.8|530.65|526.65|22
1617159210000|2021-03-31 02:53:30|530.75|526.75|530.78|526.78|530.92|526.92|530.74|526.74|14
1617159220000|2021-03-31 02:53:40|530.8|526.8|530.72|526.72|530.82|526.82|530.72|526.72|12
1617159230000|2021-03-31 02:53:50|530.73|526.73|530.78|526.78|530.82|526.82|530.73|526.73|19
1617159240000|2021-03-31 02:54:00|530.73|526.73|530.75|526.75|530.82|526.82|530.72|526.72|21
1617159250000|2021-03-31 02:54:10|530.76|526.76|530.78|526.78|530.79|526.79|530.72|526.72|23
1617159260000|2021-03-31 02:54:20|530.79|526.79|530.83|526.83|530.83|526.83|530.77|526.77|11
1617159270000|2021-03-31 02:54:30|530.82|526.82|530.88|526.88|530.88|526.88|530.81|526.81|12
1617159280000|2021-03-31 02:54:40|530.87|526.87|530.88|526.88|530.89|526.89|530.87|526.87|4
1617159290000|2021-03-31 02:54:50|530.89|526.89|530.88|526.88|530.89|526.89|530.87|526.87|9
1617159300000|2021-03-31 02:55:00|530.89|526.89|530.72|526.72|530.89|526.89|530.68|526.68|22
1617159310000|2021-03-31 02:55:10|530.73|526.73|530.73|526.73|530.75|526.75|530.71|526.71|18
1617159320000|2021-03-31 02:55:20|530.71|526.71|530.7|526.7|530.74|526.74|530.68|526.68|17
1617159330000|2021-03-31 02:55:30|530.72|526.72|530.7|526.7|530.74|526.74|530.7|526.7|20
1617159340000|2021-03-31 02:55:40|530.73|526.73|530.66|526.66|530.73|526.73|530.65|526.65|14
1617159350000|2021-03-31 02:55:50|530.67|526.67|530.67|526.67|530.72|526.72|530.65|526.65|20
1617159360000|2021-03-31 02:56:00|530.7|526.7|530.66|526.66|530.7|526.7|530.64|526.64|9
1617159370000|2021-03-31 02:56:10|530.65|526.65|530.52|526.52|530.65|526.65|530.49|526.49|12
1617159380000|2021-03-31 02:56:20|530.44|526.44|530.47|526.47|530.5|526.5|530.35|526.35|23
1617159390000|2021-03-31 02:56:30|530.48|526.48|530.56|526.56|530.56|526.56|530.44|526.44|30
1617159400000|2021-03-31 02:56:40|530.59|526.59|530.5|526.5|530.59|526.59|530.5|526.5|13
1617159410000|2021-03-31 02:56:50|530.49|526.49|530.39|526.39|530.49|526.49|530.36|526.36|17
1617159420000|2021-03-31 02:57:00|530.4|526.4|530.38|526.38|530.41|526.41|530.38|526.38|7
1617159430000|2021-03-31 02:57:10|530.37|526.37|530.41|526.41|530.41|526.41|530.37|526.37|6
1617159450000|2021-03-31 02:57:30|530.42|526.42|530.41|526.41|530.42|526.42|530.39|526.39|8
1617159460000|2021-03-31 02:57:40|530.43|526.43|530.58|526.58|530.62|526.62|530.41|526.41|19
1617159470000|2021-03-31 02:57:50|530.57|526.57|530.55|526.55|530.6|526.6|530.55|526.55|24
1617159480000|2021-03-31 02:58:00|530.56|526.56|530.51|526.51|530.57|526.57|530.49|526.49|16
1617159490000|2021-03-31 02:58:10|530.5|526.5|530.48|526.48|530.54|526.54|530.42|526.42|23
1617159500000|2021-03-31 02:58:20|530.47|526.47|530.45|526.45|530.57|526.57|530.42|526.42|20
1617159510000|2021-03-31 02:58:30|530.44|526.44|530.43|526.43|530.57|526.57|530.39|526.39|19
1617159520000|2021-03-31 02:58:40|530.48|526.48|530.47|526.47|530.48|526.48|530.4|526.4|15
1617159530000|2021-03-31 02:58:50|530.43|526.43|530.42|526.42|530.45|526.45|530.39|526.39|16
1617159540000|2021-03-31 02:59:00|530.44|526.44|530.4|526.4|530.44|526.44|530.4|526.4|12
1617159550000|2021-03-31 02:59:10|530.43|526.43|530.41|526.41|530.43|526.43|530.4|526.4|6
1617159560000|2021-03-31 02:59:20|530.43|526.43|530.43|526.43|530.43|526.43|530.43|526.43|1
1617159570000|2021-03-31 02:59:30|530.42|526.42|530.39|526.39|530.45|526.45|530.38|526.38|16
1617159580000|2021-03-31 02:59:40|530.33|526.33|530.42|526.42|530.46|526.46|530.33|526.33|15
1617159590000|2021-03-31 02:59:50|530.41|526.41|530.44|526.44|530.45|526.45|530.41|526.41|11
1617159600000|2021-03-31 03:00:00|530.4|526.4|530.36|526.36|530.44|526.44|530.36|526.36|16
1617159610000|2021-03-31 03:00:10|530.37|526.37|530.14|526.14|530.37|526.37|530.13|526.13|8
1617159620000|2021-03-31 03:00:20|530.11|526.11|529.99|525.99|530.11|526.11|529.98|525.98|18
1617159630000|2021-03-31 03:00:30|529.98|525.98|529.98|525.98|530|526|529.95|525.95|18
1617159640000|2021-03-31 03:00:40|529.97|525.97|529.86|525.86|529.98|525.98|529.86|525.86|17
1617159650000|2021-03-31 03:00:50|529.71|525.71|529.57|525.57|529.71|525.71|529.47|525.47|27
1617159660000|2021-03-31 03:01:00|529.54|525.54|529.39|525.39|529.54|525.54|529.33|525.33|29
1617159670000|2021-03-31 03:01:10|529.38|525.38|529.32|525.32|529.38|525.38|529.32|525.32|7
1617159680000|2021-03-31 03:01:20|529.2|525.2|528.98|524.98|529.2|525.2|528.98|524.98|17
1617159690000|2021-03-31 03:01:30|528.97|524.97|529.09|525.09|529.23|525.23|528.3|524.3|28
1617159700000|2021-03-31 03:01:40|529.23|525.23|526|522|529.23|525.23|525.96|521.96|34
1617159710000|2021-03-31 03:01:50|526.04|522.04|525.41|521.41|526.04|522.04|525.27|521.27|30
1617159720000|2021-03-31 03:02:00|525.42|521.42|524.89|520.89|525.47|521.47|524.21|520.21|31
1617159730000|2021-03-31 03:02:10|524.48|520.48|524.21|520.21|524.48|520.48|523.16|519.16|36
1617159740000|2021-03-31 03:02:20|523.95|519.95|524.1|520.1|524.29|520.29|523.52|519.52|34
1617159750000|2021-03-31 03:02:30|524|520|525.41|521.41|525.53|521.53|523.88|519.88|34
1617159760000|2021-03-31 03:02:40|525.42|521.42|525.71|521.71|525.82|521.82|525.42|521.42|31
1617159770000|2021-03-31 03:02:50|525.67|521.67|525.35|521.35|525.78|521.78|525.35|521.35|34
1617159780000|2021-03-31 03:03:00|525.59|521.59|526.01|522.01|526.08|522.08|525.59|521.59|31
1617159790000|2021-03-31 03:03:10|525.98|521.98|525.33|521.33|526.09|522.09|525.11|521.11|38
1617159800000|2021-03-31 03:03:20|525.34|521.34|525.47|521.47|525.78|521.78|525.33|521.33|34
1617159810000|2021-03-31 03:03:30|525.41|521.41|525.96|521.96|525.96|521.96|525.13|521.13|36
1617159820000|2021-03-31 03:03:40|525.93|521.93|525.43|521.43|525.93|521.93|525.24|521.24|37
1617159830000|2021-03-31 03:03:50|525.49|521.49|525.54|521.54|525.54|521.54|525.32|521.32|32
1617159840000|2021-03-31 03:04:00|525.52|521.52|525.38|521.38|525.55|521.55|525.32|521.32|33
1617159850000|2021-03-31 03:04:10|525.4|521.4|525.48|521.48|525.78|521.78|525.4|521.4|31
1617159860000|2021-03-31 03:04:20|525.46|521.46|525.27|521.27|525.46|521.46|525.22|521.22|29
1617159870000|2021-03-31 03:04:30|525.26|521.26|525.03|521.03|525.3|521.3|525.03|521.03|31
1617159880000|2021-03-31 03:04:40|525.06|521.06|525|521|525.14|521.14|524.97|520.97|20
1617159890000|2021-03-31 03:04:50|524.88|520.88|524.56|520.56|524.92|520.92|524.3|520.3|37
1617159900000|2021-03-31 03:05:00|524.59|520.59|524.44|520.44|524.67|520.67|524.32|520.32|34
1617159910000|2021-03-31 03:05:10|524.42|520.42|524.77|520.77|524.93|520.93|524.32|520.32|35
1617159920000|2021-03-31 03:05:20|524.78|520.78|524.76|520.76|524.78|520.78|524.47|520.47|23
1617159930000|2021-03-31 03:05:30|524.81|520.81|525.17|521.17|525.4|521.4|524.81|520.81|22
1617159940000|2021-03-31 03:05:40|525.29|521.29|525.26|521.26|525.33|521.33|525.2|521.2|26
1617159950000|2021-03-31 03:05:50|525.27|521.27|525.46|521.46|525.48|521.48|525.24|521.24|33
1617159960000|2021-03-31 03:06:00|525.48|521.48|525.2|521.2|525.51|521.51|525.19|521.19|32
1617159970000|2021-03-31 03:06:10|525.21|521.21|525.46|521.46|525.49|521.49|525.21|521.21|26
1617159980000|2021-03-31 03:06:20|525.5|521.5|525.54|521.54|525.54|521.54|525.27|521.27|26
1617159990000|2021-03-31 03:06:30|525.52|521.52|525.44|521.44|525.56|521.56|525.27|521.27|24
1617160000000|2021-03-31 03:06:40|525.42|521.42|525.43|521.43|525.53|521.53|525.25|521.25|29
1617160010000|2021-03-31 03:06:50|525.46|521.46|526.03|522.03|526.03|522.03|525.46|521.46|28
1617160020000|2021-03-31 03:07:00|526.05|522.05|526.13|522.13|526.21|522.21|525.98|521.98|18
1617160030000|2021-03-31 03:07:10|526.1|522.1|525.79|521.79|526.1|522.1|525.69|521.69|27
1617160040000|2021-03-31 03:07:20|525.84|521.84|526.01|522.01|526.01|522.01|525.78|521.78|23
1617160050000|2021-03-31 03:07:30|526.02|522.02|526.37|522.37|526.37|522.37|526.01|522.01|26
1617160060000|2021-03-31 03:07:40|526.35|522.35|526.3|522.3|526.58|522.58|526.3|522.3|30
1617160070000|2021-03-31 03:07:50|526.38|522.38|527.37|523.37|527.37|523.37|526.35|522.35|24
1617160080000|2021-03-31 03:08:00|527.38|523.38|527.44|523.44|527.63|523.63|527.26|523.26|32
1617160090000|2021-03-31 03:08:10|527.46|523.46|527.51|523.51|527.51|523.51|527.38|523.38|19
1617160100000|2021-03-31 03:08:20|527.24|523.24|527.86|523.86|527.86|523.86|527.24|523.24|26
1617160110000|2021-03-31 03:08:30|527.84|523.84|527.67|523.67|527.93|523.93|527.46|523.46|34
1617160120000|2021-03-31 03:08:40|527.68|523.68|527.57|523.57|527.88|523.88|527.56|523.56|26
1617160130000|2021-03-31 03:08:50|527.6|523.6|527.15|523.15|527.6|523.6|527.14|523.14|21
1617160140000|2021-03-31 03:09:00|527.16|523.16|527.44|523.44|527.44|523.44|527.16|523.16|22
1617160150000|2021-03-31 03:09:10|527.49|523.49|527.59|523.59|527.68|523.68|527.46|523.46|19
1617160160000|2021-03-31 03:09:20|527.58|523.58|527.7|523.7|527.89|523.89|527.56|523.56|18
1617160170000|2021-03-31 03:09:30|527.71|523.71|527.65|523.65|527.78|523.78|527.5|523.5|17
1617160180000|2021-03-31 03:09:40|527.62|523.62|528.04|524.04|528.18|524.18|527.62|523.62|17
1617160190000|2021-03-31 03:09:50|528.06|524.06|528.13|524.13|528.2|524.2|528.06|524.06|13
1617160200000|2021-03-31 03:10:00|528.37|524.37|528.15|524.15|528.38|524.38|528.15|524.15|14
1617160210000|2021-03-31 03:10:10|528.14|524.14|528.18|524.18|528.18|524.18|528.14|524.14|11
1617160220000|2021-03-31 03:10:20|528.19|524.19|528.35|524.35|528.35|524.35|528.19|524.19|8
1617160230000|2021-03-31 03:10:30|528.36|524.36|528.3|524.3|528.36|524.36|528.18|524.18|22
1617160240000|2021-03-31 03:10:40|528.29|524.29|528.11|524.11|528.29|524.29|528.11|524.11|14
1617160250000|2021-03-31 03:10:50|528.12|524.12|528.12|524.12|528.14|524.14|528.09|524.09|16
1617160260000|2021-03-31 03:11:00|528.1|524.1|528.08|524.08|528.12|524.12|528.08|524.08|10
1617160270000|2021-03-31 03:11:10|528.11|524.11|527.99|523.99|528.13|524.13|527.87|523.87|31
1617160280000|2021-03-31 03:11:20|527.93|523.93|527.88|523.88|528.04|524.04|527.84|523.84|23
1617160290000|2021-03-31 03:11:30|528.03|524.03|528.38|524.38|528.44|524.44|528.03|524.03|22
1617160300000|2021-03-31 03:11:40|528.41|524.41|528.49|524.49|528.51|524.51|528.41|524.41|3
1617160310000|2021-03-31 03:11:50|528.41|524.41|528.42|524.42|528.47|524.47|528.28|524.28|8
1617160320000|2021-03-31 03:12:00|528.41|524.41|528.56|524.56|528.56|524.56|528.27|524.27|15
1617160330000|2021-03-31 03:12:10|528.57|524.57|528.53|524.53|528.6|524.6|528.52|524.52|9
1617160340000|2021-03-31 03:12:20|528.51|524.51|528.42|524.42|528.53|524.53|528.31|524.31|28
1617160350000|2021-03-31 03:12:30|528.43|524.43|528.44|524.44|528.5|524.5|528.43|524.43|24
1617160360000|2021-03-31 03:12:40|528.43|524.43|528.42|524.42|528.48|524.48|528.42|524.42|18
1617160370000|2021-03-31 03:12:50|528.39|524.39|528.08|524.08|528.39|524.39|528.03|524.03|21
1617160380000|2021-03-31 03:13:00|528.09|524.09|527.81|523.81|528.09|524.09|527.79|523.79|23
1617160390000|2021-03-31 03:13:10|527.82|523.82|527.93|523.93|528.05|524.05|527.82|523.82|23
1617160400000|2021-03-31 03:13:20|527.94|523.94|527.98|523.98|528.1|524.1|527.93|523.93|21
1617160410000|2021-03-31 03:13:30|527.97|523.97|528.09|524.09|528.13|524.13|527.92|523.92|21
1617160420000|2021-03-31 03:13:40|528.1|524.1|528.08|524.08|528.11|524.11|528.04|524.04|20
1617160430000|2021-03-31 03:13:50|528.07|524.07|527.89|523.89|528.07|524.07|527.82|523.82|27
1617160440000|2021-03-31 03:14:00|527.88|523.88|528.05|524.05|528.07|524.07|527.88|523.88|21
1617160450000|2021-03-31 03:14:10|528.06|524.06|527.94|523.94|528.07|524.07|527.93|523.93|23
1617160460000|2021-03-31 03:14:20|527.95|523.95|528.01|524.01|528.02|524.02|527.94|523.94|16
1617160470000|2021-03-31 03:14:30|528|524|528.08|524.08|528.13|524.13|527.84|523.84|26
1617160480000|2021-03-31 03:14:40|528.1|524.1|528.01|524.01|528.13|524.13|527.94|523.94|27
1617160490000|2021-03-31 03:14:50|528.03|524.03|528.09|524.09|528.1|524.1|528.02|524.02|14
1617160500000|2021-03-31 03:15:00|528.1|524.1|527.86|523.86|528.11|524.11|527.77|523.77|20
1617160510000|2021-03-31 03:15:10|527.87|523.87|527.9|523.9|527.96|523.96|527.85|523.85|16
1617160520000|2021-03-31 03:15:20|527.91|523.91|527.89|523.89|527.91|523.91|527.89|523.89|16
1617160530000|2021-03-31 03:15:30|527.88|523.88|527.45|523.45|527.89|523.89|527.43|523.43|15
1617160540000|2021-03-31 03:15:40|527.46|523.46|527.54|523.54|527.55|523.55|527.46|523.46|23
1617160550000|2021-03-31 03:15:50|527.59|523.59|527.4|523.4|527.62|523.62|527.33|523.33|22
1617160560000|2021-03-31 03:16:00|527.42|523.42|527.48|523.48|527.48|523.48|527.42|523.42|13
1617160570000|2021-03-31 03:16:10|527.46|523.46|527.31|523.31|527.48|523.48|527.31|523.31|15
1617160580000|2021-03-31 03:16:20|527.3|523.3|527.14|523.14|527.31|523.31|527.12|523.12|16
1617160590000|2021-03-31 03:16:30|527.1|523.1|526.95|522.95|527.13|523.13|526.93|522.93|25
1617160600000|2021-03-31 03:16:40|526.96|522.96|527|523|527.01|523.01|526.91|522.91|18
1617160610000|2021-03-31 03:16:50|526.99|522.99|527.39|523.39|527.39|523.39|526.99|522.99|15
1617160620000|2021-03-31 03:17:00|527.34|523.34|527.23|523.23|527.34|523.34|527.18|523.18|21
1617160630000|2021-03-31 03:17:10|527.24|523.24|527.36|523.36|527.4|523.4|527.24|523.24|13
1617160640000|2021-03-31 03:17:20|527.41|523.41|527.42|523.42|527.42|523.42|527.37|523.37|9
1617160650000|2021-03-31 03:17:30|527.49|523.49|527.85|523.85|527.86|523.86|527.49|523.49|16
1617160660000|2021-03-31 03:17:40|527.86|523.86|527.79|523.79|527.86|523.86|527.78|523.78|21
1617160670000|2021-03-31 03:17:50|527.75|523.75|528.06|524.06|528.06|524.06|527.74|523.74|20
1617160680000|2021-03-31 03:18:00|528.05|524.05|528.05|524.05|528.06|524.06|528.05|524.05|7
1617160690000|2021-03-31 03:18:10|528.03|524.03|528.21|524.21|528.23|524.23|528|524|23
1617160700000|2021-03-31 03:18:20|528.24|524.24|528.52|524.52|528.52|524.52|528.16|524.16|23
1617160710000|2021-03-31 03:18:30|528.51|524.51|528.62|524.62|528.7|524.7|528.51|524.51|23
1617160720000|2021-03-31 03:18:40|528.67|524.67|528.7|524.7|528.7|524.7|528.62|524.62|18
1617160730000|2021-03-31 03:18:50|528.64|524.64|528.68|524.68|528.69|524.69|528.62|524.62|9
1617160740000|2021-03-31 03:19:00|528.74|524.74|528.77|524.77|528.77|524.77|528.67|524.67|11
1617160750000|2021-03-31 03:19:10|528.78|524.78|528.81|524.81|528.85|524.85|528.76|524.76|15
1617160760000|2021-03-31 03:19:20|528.82|524.82|528.94|524.94|529|525|528.82|524.82|11
1617160770000|2021-03-31 03:19:30|528.93|524.93|528.9|524.9|528.93|524.93|528.88|524.88|11
1617160780000|2021-03-31 03:19:40|528.89|524.89|528.78|524.78|528.89|524.89|528.48|524.48|24
1617160790000|2021-03-31 03:19:50|528.77|524.77|528.58|524.58|528.83|524.83|528.53|524.53|20
1617160800000|2021-03-31 03:20:00|528.6|524.6|528.76|524.76|528.81|524.81|528.6|524.6|22
1617160810000|2021-03-31 03:20:10|528.75|524.75|528.9|524.9|528.92|524.92|528.75|524.75|15
1617160820000|2021-03-31 03:20:20|528.89|524.89|528.83|524.83|528.9|524.9|528.82|524.82|11
1617160830000|2021-03-31 03:20:30|528.86|524.86|528.85|524.85|528.88|524.88|528.85|524.85|6
1617160840000|2021-03-31 03:20:40|528.88|524.88|528.87|524.87|528.88|524.88|528.86|524.86|6
1617160850000|2021-03-31 03:20:50|528.86|524.86|528.86|524.86|528.87|524.87|528.86|524.86|7
1617160860000|2021-03-31 03:21:00|528.87|524.87|528.86|524.86|528.87|524.87|528.83|524.83|18
1617160870000|2021-03-31 03:21:10|528.96|524.96|529.28|525.28|529.28|525.28|528.96|524.96|12
1617160880000|2021-03-31 03:21:20|529.27|525.27|529.28|525.28|529.39|525.39|529.25|525.25|24
1617160890000|2021-03-31 03:21:30|529.27|525.27|529.06|525.06|529.29|525.29|529.06|525.06|13
1617160900000|2021-03-31 03:21:40|528.98|524.98|528.95|524.95|529.03|525.03|528.9|524.9|23
1617160910000|2021-03-31 03:21:50|528.92|524.92|528.89|524.89|528.95|524.95|528.81|524.81|15
1617160920000|2021-03-31 03:22:00|528.88|524.88|528.83|524.83|528.89|524.89|528.82|524.82|20
1617160930000|2021-03-31 03:22:10|528.84|524.84|528.81|524.81|528.86|524.86|528.8|524.8|14
1617160940000|2021-03-31 03:22:20|528.8|524.8|528.8|524.8|528.8|524.8|528.8|524.8|1
1617160950000|2021-03-31 03:22:30|528.79|524.79|528.66|524.66|528.82|524.82|528.66|524.66|17
1617160960000|2021-03-31 03:22:40|528.61|524.61|528.62|524.62|528.65|524.65|528.61|524.61|6
1617160970000|2021-03-31 03:22:50|528.61|524.61|528.59|524.59|528.63|524.63|528.59|524.59|12
1617160980000|2021-03-31 03:23:00|528.58|524.58|528.56|524.56|528.58|524.58|528.55|524.55|7
1617160990000|2021-03-31 03:23:10|528.55|524.55|528.59|524.59|528.59|524.59|528.55|524.55|11
1617161000000|2021-03-31 03:23:20|528.58|524.58|528.57|524.57|528.58|524.58|528.57|524.57|4
1617161010000|2021-03-31 03:23:30|528.59|524.59|528.44|524.44|528.59|524.59|528.44|524.44|12
1617161020000|2021-03-31 03:23:40|528.45|524.45|528.49|524.49|528.52|524.52|528.43|524.43|19
1617161030000|2021-03-31 03:23:50|528.51|524.51|528.48|524.48|528.52|524.52|528.47|524.47|14
1617161040000|2021-03-31 03:24:00|528.49|524.49|528.48|524.48|528.5|524.5|528.48|524.48|8
1617161050000|2021-03-31 03:24:10|528.49|524.49|528.48|524.48|528.5|524.5|528.48|524.48|8
1617161060000|2021-03-31 03:24:20|528.49|524.49|528.48|524.48|528.5|524.5|528.46|524.46|13
1617161070000|2021-03-31 03:24:30|528.47|524.47|528.5|524.5|528.5|524.5|528.46|524.46|10
1617161080000|2021-03-31 03:24:40|528.51|524.51|528.48|524.48|528.51|524.51|528.47|524.47|9
1617161090000|2021-03-31 03:24:50|528.47|524.47|528.45|524.45|528.51|524.51|528.43|524.43|19
1617161100000|2021-03-31 03:25:00|528.44|524.44|528.43|524.43|528.48|524.48|528.42|524.42|12
1617161110000|2021-03-31 03:25:10|528.44|524.44|528.37|524.37|528.45|524.45|528.23|524.23|17
1617161120000|2021-03-31 03:25:20|528.38|524.38|528.42|524.42|528.43|524.43|528.38|524.38|9
1617161130000|2021-03-31 03:25:30|528.41|524.41|528.34|524.34|528.41|524.41|528.34|524.34|17
1617161140000|2021-03-31 03:25:40|528.32|524.32|528.34|524.34|528.35|524.35|528.28|524.28|13
1617161150000|2021-03-31 03:25:50|528.32|524.32|528.32|524.32|528.32|524.32|528.32|524.32|1
1617161160000|2021-03-31 03:26:00|528.3|524.3|528.15|524.15|528.32|524.32|528.15|524.15|27
1617161170000|2021-03-31 03:26:10|528.16|524.16|527.79|523.79|528.2|524.2|527.77|523.77|24
1617161180000|2021-03-31 03:26:20|527.81|523.81|527.57|523.57|527.81|523.81|527.57|523.57|21
1617161190000|2021-03-31 03:26:30|527.61|523.61|527.63|523.63|527.63|523.63|527.59|523.59|18
1617161200000|2021-03-31 03:26:40|527.61|523.61|527.36|523.36|527.63|523.63|527.36|523.36|23
1617161210000|2021-03-31 03:26:50|527.32|523.32|527.15|523.15|527.32|523.32|527.13|523.13|25
1617161220000|2021-03-31 03:27:00|527.18|523.18|527.36|523.36|527.36|523.36|527.14|523.14|18
1617161230000|2021-03-31 03:27:10|527.39|523.39|527.33|523.33|527.45|523.45|527.19|523.19|30
1617161240000|2021-03-31 03:27:20|527.32|523.32|527.22|523.22|527.32|523.32|527.14|523.14|25
1617161250000|2021-03-31 03:27:30|527.15|523.15|527.07|523.07|527.22|523.22|527.07|523.07|28
1617161260000|2021-03-31 03:27:40|527.08|523.08|526.78|522.78|527.08|523.08|526.7|522.7|22
1617161270000|2021-03-31 03:27:50|526.8|522.8|526.8|522.8|526.86|522.86|526.79|522.79|20
1617161280000|2021-03-31 03:28:00|526.81|522.81|526.85|522.85|526.86|522.86|526.77|522.77|20
1617161290000|2021-03-31 03:28:10|526.88|522.88|526.83|522.83|526.89|522.89|526.83|522.83|14
1617161300000|2021-03-31 03:28:20|526.82|522.82|526.52|522.52|526.85|522.85|526.51|522.51|27
1617161310000|2021-03-31 03:28:30|526.54|522.54|526.54|522.54|526.57|522.57|526.51|522.51|21
1617161320000|2021-03-31 03:28:40|526.56|522.56|526.35|522.35|526.57|522.57|526.35|522.35|26
1617161330000|2021-03-31 03:28:50|526.38|522.38|526.25|522.25|526.4|522.4|526.25|522.25|23
1617161340000|2021-03-31 03:29:00|526.24|522.24|526.15|522.15|526.25|522.25|526.07|522.07|23
1617161350000|2021-03-31 03:29:10|526.18|522.18|526.07|522.07|526.19|522.19|525.99|521.99|28
1617161360000|2021-03-31 03:29:20|526.01|522.01|525.75|521.75|526.11|522.11|525.74|521.74|31
1617161370000|2021-03-31 03:29:30|525.77|521.77|525.85|521.85|525.91|521.91|525.71|521.71|30
1617161380000|2021-03-31 03:29:40|525.86|521.86|525.73|521.73|525.87|521.87|525.65|521.65|20
1617161390000|2021-03-31 03:29:50|525.7|521.7|525.64|521.64|525.76|521.76|525.64|521.64|18
1617161400000|2021-03-31 03:30:00|525.67|521.67|525.34|521.34|525.67|521.67|525.31|521.31|25
1617161410000|2021-03-31 03:30:10|525.33|521.33|525.38|521.38|525.48|521.48|525.33|521.33|26
1617161420000|2021-03-31 03:30:20|525.37|521.37|525.5|521.5|525.55|521.55|525.37|521.37|29
1617161430000|2021-03-31 03:30:30|525.51|521.51|525.74|521.74|525.78|521.78|525.5|521.5|20
1617161440000|2021-03-31 03:30:40|525.83|521.83|525.83|521.83|525.83|521.83|525.77|521.77|7
1617161450000|2021-03-31 03:30:50|526|522|526.02|522.02|526.03|522.03|525.99|521.99|11
1617161460000|2021-03-31 03:31:00|526.03|522.03|526.05|522.05|526.06|522.06|525.82|521.82|20
1617161470000|2021-03-31 03:31:10|526.04|522.04|526.09|522.09|526.09|522.09|526.04|522.04|22
1617161480000|2021-03-31 03:31:20|526.08|522.08|526.39|522.39|526.44|522.44|526.05|522.05|23
1617161490000|2021-03-31 03:31:30|526.37|522.37|526.36|522.36|526.61|522.61|526.33|522.33|14
1617161500000|2021-03-31 03:31:40|526.24|522.24|526.31|522.31|526.35|522.35|526.24|522.24|23
1617161510000|2021-03-31 03:31:50|526.5|522.5|526.36|522.36|526.54|522.54|526.36|522.36|14
1617161520000|2021-03-31 03:32:00|526.37|522.37|526.37|522.37|526.43|522.43|526.36|522.36|13
1617161530000|2021-03-31 03:32:10|526.64|522.64|526.61|522.61|526.64|522.64|526.46|522.46|25
1617161540000|2021-03-31 03:32:20|526.65|522.65|526.69|522.69|526.76|522.76|526.58|522.58|24
1617161550000|2021-03-31 03:32:30|526.74|522.74|526.23|522.23|526.77|522.77|526.2|522.2|27
1617161560000|2021-03-31 03:32:40|526.03|522.03|526.01|522.01|526.05|522.05|525.86|521.86|34
1617161570000|2021-03-31 03:32:50|526.04|522.04|526.21|522.21|526.21|522.21|526.02|522.02|25
1617161580000|2021-03-31 03:33:00|526.2|522.2|526.36|522.36|526.4|522.4|526.2|522.2|14
1617161590000|2021-03-31 03:33:10|526.39|522.39|526.44|522.44|526.55|522.55|526.38|522.38|24
1617161600000|2021-03-31 03:33:20|526.41|522.41|526.46|522.46|526.47|522.47|526.33|522.33|22
1617161610000|2021-03-31 03:33:30|526.45|522.45|526.45|522.45|526.48|522.48|526.34|522.34|25
1617161620000|2021-03-31 03:33:40|526.46|522.46|526.47|522.47|526.52|522.52|526.41|522.41|16
1617161630000|2021-03-31 03:33:50|526.5|522.5|526.6|522.6|526.64|522.64|526.47|522.47|20
1617161640000|2021-03-31 03:34:00|526.59|522.59|526.6|522.6|526.64|522.64|526.56|522.56|17
1617161650000|2021-03-31 03:34:10|526.57|522.57|526.57|522.57|526.61|522.61|526.57|522.57|15
1617161660000|2021-03-31 03:34:20|526.58|522.58|526.61|522.61|526.62|522.62|526.57|522.57|8
1617161670000|2021-03-31 03:34:30|526.6|522.6|526.62|522.62|526.62|522.62|526.57|522.57|16
1617161680000|2021-03-31 03:34:40|526.6|522.6|526.78|522.78|526.8|522.8|526.57|522.57|18
1617161690000|2021-03-31 03:34:50|526.84|522.84|526.93|522.93|526.93|522.93|526.81|522.81|10
1617161700000|2021-03-31 03:35:00|526.94|522.94|526.68|522.68|526.94|522.94|526.68|522.68|26
1617161710000|2021-03-31 03:35:10|526.67|522.67|526.73|522.73|526.74|522.74|526.67|522.67|19
1617161720000|2021-03-31 03:35:20|526.74|522.74|526.78|522.78|526.85|522.85|526.66|522.66|22
1617161730000|2021-03-31 03:35:30|526.7|522.7|526.38|522.38|526.7|522.7|526.38|522.38|16
1617161740000|2021-03-31 03:35:40|526.37|522.37|526.25|522.25|526.38|522.38|526.25|522.25|18
1617161750000|2021-03-31 03:35:50|526.26|522.26|526.28|522.28|526.28|522.28|526.22|522.22|11
1617161760000|2021-03-31 03:36:00|526.3|522.3|526.03|522.03|526.36|522.36|526|522|29
1617161770000|2021-03-31 03:36:10|526.05|522.05|526.1|522.1|526.21|522.21|526.03|522.03|25
1617161780000|2021-03-31 03:36:20|526.11|522.11|525.91|521.91|526.12|522.12|525.91|521.91|26
1617161790000|2021-03-31 03:36:30|525.87|521.87|525.41|521.41|525.87|521.87|525.39|521.39|29
1617161800000|2021-03-31 03:36:40|525.4|521.4|525.36|521.36|525.42|521.42|525.34|521.34|21
1617161810000|2021-03-31 03:36:50|525.38|521.38|525.43|521.43|525.43|521.43|525.35|521.35|18
1617161820000|2021-03-31 03:37:00|525.41|521.41|525.31|521.31|525.41|521.41|525.3|521.3|13
1617161830000|2021-03-31 03:37:10|525.32|521.32|525.29|521.29|525.34|521.34|525.17|521.17|19
1617161840000|2021-03-31 03:37:20|525.3|521.3|525.39|521.39|525.42|521.42|525.3|521.3|19
1617161850000|2021-03-31 03:37:30|525.4|521.4|525.45|521.45|525.49|521.49|525.36|521.36|19
1617161860000|2021-03-31 03:37:40|525.46|521.46|525.95|521.95|525.95|521.95|525.46|521.46|16
1617161870000|2021-03-31 03:37:50|525.92|521.92|525.92|521.92|525.98|521.98|525.91|521.91|13
1617161880000|2021-03-31 03:38:00|525.91|521.91|525.74|521.74|525.92|521.92|525.71|521.71|14
1617161890000|2021-03-31 03:38:10|525.73|521.73|525.84|521.84|525.84|521.84|525.73|521.73|12
1617161900000|2021-03-31 03:38:20|525.81|521.81|526.2|522.2|526.23|522.23|525.81|521.81|16
1617161910000|2021-03-31 03:38:30|526.19|522.19|526.2|522.2|526.2|522.2|526.17|522.17|8
1617161920000|2021-03-31 03:38:40|526.19|522.19|525.98|521.98|526.2|522.2|525.95|521.95|24
1617161930000|2021-03-31 03:38:50|525.99|521.99|526|522|526.06|522.06|525.9|521.9|19
1617161940000|2021-03-31 03:39:00|526.01|522.01|525.88|521.88|526.1|522.1|525.86|521.86|20
1617161950000|2021-03-31 03:39:10|525.83|521.83|525.7|521.7|525.84|521.84|525.7|521.7|22
1617161960000|2021-03-31 03:39:20|525.75|521.75|525.61|521.61|525.82|521.82|525.55|521.55|25
1617161970000|2021-03-31 03:39:30|525.62|521.62|525.63|521.63|525.63|521.63|525.56|521.56|18
1617161980000|2021-03-31 03:39:40|525.66|521.66|525.44|521.44|525.67|521.67|525.44|521.44|25
1617161990000|2021-03-31 03:39:50|525.43|521.43|525.32|521.32|525.43|521.43|525.31|521.31|23
1617162000000|2021-03-31 03:40:00|525.31|521.31|525.24|521.24|525.31|521.31|525.23|521.23|17
1617162010000|2021-03-31 03:40:10|525.23|521.23|525.46|521.46|525.48|521.48|525.21|521.21|26
1617162020000|2021-03-31 03:40:20|525.47|521.47|525.35|521.35|525.47|521.47|525.35|521.35|23
1617162030000|2021-03-31 03:40:30|525.34|521.34|525.36|521.36|525.36|521.36|525.3|521.3|22
1617162040000|2021-03-31 03:40:40|525.31|521.31|525.26|521.26|525.34|521.34|525.23|521.23|26
1617162050000|2021-03-31 03:40:50|525.24|521.24|525.26|521.26|525.26|521.26|525.22|521.22|14
1617162060000|2021-03-31 03:41:00|525.24|521.24|525.2|521.2|525.25|521.25|525.2|521.2|15
1617162070000|2021-03-31 03:41:10|525.19|521.19|525.39|521.39|525.39|521.39|525.18|521.18|17
1617162080000|2021-03-31 03:41:20|525.38|521.38|525.35|521.35|525.39|521.39|525.32|521.32|15
1617162090000|2021-03-31 03:41:30|525.38|521.38|525.35|521.35|525.38|521.38|525.35|521.35|7
1617162100000|2021-03-31 03:41:40|525.33|521.33|525.46|521.46|525.54|521.54|525.33|521.33|17
1617162110000|2021-03-31 03:41:50|525.45|521.45|525.38|521.38|525.45|521.45|525.32|521.32|15
1617162120000|2021-03-31 03:42:00|525.37|521.37|525.35|521.35|525.37|521.37|525.29|521.29|25
1617162130000|2021-03-31 03:42:10|525.32|521.32|525.24|521.24|525.32|521.32|525.24|521.24|13
1617162140000|2021-03-31 03:42:20|525.17|521.17|524.83|520.83|525.18|521.18|524.81|520.81|19
1617162150000|2021-03-31 03:42:30|524.84|520.84|524.73|520.73|524.85|520.85|524.66|520.66|7
1617162160000|2021-03-31 03:42:40|524.7|520.7|524.14|520.14|524.7|520.7|524.14|520.14|15
1617162170000|2021-03-31 03:42:50|524.15|520.15|524.05|520.05|524.21|520.21|524.04|520.04|21
1617162180000|2021-03-31 03:43:00|524.04|520.04|523.94|519.94|524.08|520.08|523.94|519.94|13
1617162190000|2021-03-31 03:43:10|523.77|519.77|523.62|519.62|523.79|519.79|523.59|519.59|21
1617162200000|2021-03-31 03:43:20|523.56|519.56|523.34|519.34|523.56|519.56|523.01|519.01|30
1617162210000|2021-03-31 03:43:30|523.18|519.18|523.68|519.68|523.71|519.71|523.04|519.04|27
1617162220000|2021-03-31 03:43:40|523.58|519.58|523.48|519.48|523.63|519.63|523.3|519.3|36
1617162230000|2021-03-31 03:43:50|523.46|519.46|523.08|519.08|523.57|519.57|523|519|33
1617162240000|2021-03-31 03:44:00|523.11|519.11|522.81|518.81|523.11|519.11|522.8|518.8|28
1617162250000|2021-03-31 03:44:10|522.52|518.52|522.53|518.53|522.56|518.56|522.45|518.45|18
1617162260000|2021-03-31 03:44:20|522.65|518.65|523|519|523.16|519.16|522.61|518.61|32
1617162270000|2021-03-31 03:44:30|522.99|518.99|522.58|518.58|522.99|518.99|522.54|518.54|29
1617162280000|2021-03-31 03:44:40|522.7|518.7|522.79|518.79|522.89|518.89|522.63|518.63|33
1617162290000|2021-03-31 03:44:50|522.8|518.8|522.75|518.75|522.9|518.9|522.64|518.64|28
1617162300000|2021-03-31 03:45:00|522.74|518.74|522.19|518.19|522.75|518.75|522.19|518.19|24
1617162310000|2021-03-31 03:45:10|522.16|518.16|521.88|517.88|522.34|518.34|521.88|517.88|29
1617162320000|2021-03-31 03:45:20|522.01|518.01|521.62|517.62|522.11|518.11|521.58|517.58|25
1617162330000|2021-03-31 03:45:30|521.61|517.61|521.17|517.17|521.61|517.61|521.16|517.16|20
1617162340000|2021-03-31 03:45:40|521.18|517.18|521.78|517.78|521.84|517.84|521.18|517.18|22
1617162350000|2021-03-31 03:45:50|521.81|517.81|522.45|518.45|522.52|518.52|521.81|517.81|31
1617162360000|2021-03-31 03:46:00|522.7|518.7|522.67|518.67|522.71|518.71|522.53|518.53|25
1617162370000|2021-03-31 03:46:10|522.68|518.68|522.75|518.75|522.8|518.8|522.51|518.51|29
1617162380000|2021-03-31 03:46:20|522.77|518.77|523.11|519.11|523.11|519.11|522.76|518.76|24
1617162390000|2021-03-31 03:46:30|523.05|519.05|523.79|519.79|523.82|519.82|523.05|519.05|27
1617162400000|2021-03-31 03:46:40|523.81|519.81|523.9|519.9|523.91|519.91|523.81|519.81|14
1617162410000|2021-03-31 03:46:50|523.87|519.87|523.75|519.75|523.91|519.91|523.65|519.65|32
1617162420000|2021-03-31 03:47:00|523.72|519.72|523.25|519.25|523.75|519.75|523.25|519.25|26
1617162430000|2021-03-31 03:47:10|523.29|519.29|523.64|519.64|523.67|519.67|523.26|519.26|24
1617162440000|2021-03-31 03:47:20|523.65|519.65|523.62|519.62|523.81|519.81|523.59|519.59|28
1617162450000|2021-03-31 03:47:30|523.63|519.63|523.35|519.35|523.69|519.69|523.31|519.31|29
1617162460000|2021-03-31 03:47:40|523.36|519.36|523.47|519.47|523.53|519.53|523.31|519.31|29
1617162470000|2021-03-31 03:47:50|523.48|519.48|523.28|519.28|523.48|519.48|523.23|519.23|31
1617162480000|2021-03-31 03:48:00|523.4|519.4|523.44|519.44|523.49|519.49|523.24|519.24|26
1617162490000|2021-03-31 03:48:10|523.43|519.43|523.49|519.49|523.6|519.6|523.41|519.41|24
1617162500000|2021-03-31 03:48:20|523.47|519.47|523.55|519.55|523.55|519.55|523.45|519.45|28
1617162510000|2021-03-31 03:48:30|523.54|519.54|523.86|519.86|523.88|519.88|523.54|519.54|20
1617162520000|2021-03-31 03:48:40|523.87|519.87|524.07|520.07|524.27|520.27|523.87|519.87|27
1617162530000|2021-03-31 03:48:50|524.13|520.13|524.48|520.48|524.48|520.48|524.13|520.13|17
1617162540000|2021-03-31 03:49:00|524.44|520.44|524.46|520.46|524.49|520.49|524.43|520.43|10
1617162550000|2021-03-31 03:49:10|524.45|520.45|524.26|520.26|524.47|520.47|524.26|520.26|20
1617162560000|2021-03-31 03:49:20|524.13|520.13|524.07|520.07|524.35|520.35|524.07|520.07|32
1617162570000|2021-03-31 03:49:30|524.14|520.14|524.19|520.19|524.19|520.19|524|520|19
1617162580000|2021-03-31 03:49:40|524.22|520.22|524.54|520.54|524.55|520.55|524.18|520.18|23
1617162590000|2021-03-31 03:49:50|524.49|520.49|524.55|520.55|524.58|520.58|524.49|520.49|24
1617162600000|2021-03-31 03:50:00|524.57|520.57|525.01|521.01|525.03|521.03|524.53|520.53|25
1617162610000|2021-03-31 03:50:10|525.03|521.03|525.61|521.61|525.62|521.62|525.03|521.03|23
1617162620000|2021-03-31 03:50:20|525.63|521.63|525.62|521.62|525.63|521.63|525.42|521.42|21
1617162630000|2021-03-31 03:50:30|525.63|521.63|525.78|521.78|525.84|521.84|525.63|521.63|13
1617162640000|2021-03-31 03:50:40|525.74|521.74|525.93|521.93|526.05|522.05|525.74|521.74|12
1617162650000|2021-03-31 03:50:50|525.86|521.86|525.94|521.94|525.94|521.94|525.86|521.86|10
1617162660000|2021-03-31 03:51:00|525.95|521.95|525.94|521.94|525.95|521.95|525.88|521.88|15
1617162670000|2021-03-31 03:51:10|525.87|521.87|525.65|521.65|525.87|521.87|525.58|521.58|17
1617162680000|2021-03-31 03:51:20|525.66|521.66|525.67|521.67|525.72|521.72|525.66|521.66|13
1617162690000|2021-03-31 03:51:30|525.68|521.68|525.47|521.47|525.69|521.69|525.47|521.47|20
1617162700000|2021-03-31 03:51:40|525.41|521.41|525.33|521.33|525.41|521.41|525.3|521.3|16
1617162710000|2021-03-31 03:51:50|525.35|521.35|525.51|521.51|525.53|521.53|525.31|521.31|16
1617162720000|2021-03-31 03:52:00|525.5|521.5|525.05|521.05|525.5|521.5|525.05|521.05|26
1617162730000|2021-03-31 03:52:10|525.03|521.03|525.01|521.01|525.08|521.08|525.01|521.01|24
1617162740000|2021-03-31 03:52:20|525.02|521.02|525.01|521.01|525.05|521.05|524.91|520.91|19
1617162750000|2021-03-31 03:52:30|525|521|524.84|520.84|525.02|521.02|524.83|520.83|19
1617162760000|2021-03-31 03:52:40|524.93|520.93|524.84|520.84|524.95|520.95|524.84|520.84|25
1617162770000|2021-03-31 03:52:50|524.85|520.85|524.95|520.95|524.98|520.98|524.85|520.85|18
1617162780000|2021-03-31 03:53:00|524.98|520.98|524.82|520.82|524.98|520.98|524.8|520.8|20
1617162790000|2021-03-31 03:53:10|524.83|520.83|524.66|520.66|524.83|520.83|524.51|520.51|19
1617162800000|2021-03-31 03:53:20|524.68|520.68|524.48|520.48|524.68|520.68|524.45|520.45|24
1617162810000|2021-03-31 03:53:30|524.52|520.52|524.44|520.44|524.52|520.52|524.43|520.43|10
1617162820000|2021-03-31 03:53:40|524.4|520.4|524.21|520.21|524.4|520.4|524.19|520.19|13
1617162830000|2021-03-31 03:53:50|524.18|520.18|524.22|520.22|524.22|520.22|524.12|520.12|23
1617162840000|2021-03-31 03:54:00|524.19|520.19|524.15|520.15|524.23|520.23|524.15|520.15|25
1617162850000|2021-03-31 03:54:10|524.09|520.09|524.05|520.05|524.1|520.1|524|520|23
1617162860000|2021-03-31 03:54:20|524.04|520.04|524.3|520.3|524.3|520.3|524.02|520.02|28
1617162870000|2021-03-31 03:54:30|524.28|520.28|524.24|520.24|524.35|520.35|524.03|520.03|23
1617162880000|2021-03-31 03:54:40|524.26|520.26|524.22|520.22|524.33|520.33|524.13|520.13|23
1617162890000|2021-03-31 03:54:50|524.25|520.25|524.32|520.32|524.35|520.35|524.21|520.21|28
1617162900000|2021-03-31 03:55:00|524.3|520.3|524.3|520.3|524.34|520.34|524.16|520.16|21
1617162910000|2021-03-31 03:55:10|524.31|520.31|524.18|520.18|524.41|520.41|524.18|520.18|22
1617162920000|2021-03-31 03:55:20|524.08|520.08|524.14|520.14|524.19|520.19|524.08|520.08|18
1617162930000|2021-03-31 03:55:30|524.12|520.12|523.84|519.84|524.21|520.21|523.81|519.81|23
1617162940000|2021-03-31 03:55:40|523.82|519.82|523.54|519.54|523.85|519.85|523.54|519.54|22
1617162950000|2021-03-31 03:55:50|523.47|519.47|523.49|519.49|523.74|519.74|523.42|519.42|26
1617162960000|2021-03-31 03:56:00|523.48|519.48|523.4|519.4|523.67|519.67|523.36|519.36|26
1617162970000|2021-03-31 03:56:10|523.39|519.39|523.44|519.44|523.5|519.5|523.33|519.33|23
1617162980000|2021-03-31 03:56:20|523.43|519.43|523.42|519.42|523.5|519.5|523.36|519.36|13
1617162990000|2021-03-31 03:56:30|523.43|519.43|523.49|519.49|523.62|519.62|523.37|519.37|20
1617163000000|2021-03-31 03:56:40|523.46|519.46|523.55|519.55|523.56|519.56|523.33|519.33|26
1617163010000|2021-03-31 03:56:50|523.58|519.58|523.53|519.53|523.59|519.59|523.49|519.49|18
1617163020000|2021-03-31 03:57:00|523.55|519.55|523.59|519.59|523.63|519.63|523.55|519.55|13
1617163030000|2021-03-31 03:57:10|523.58|519.58|523.55|519.55|523.59|519.59|523.42|519.42|16
1617163040000|2021-03-31 03:57:20|523.54|519.54|523.54|519.54|523.57|519.57|523.51|519.51|17
1617163050000|2021-03-31 03:57:30|523.55|519.55|523.52|519.52|523.55|519.55|523.52|519.52|7
1617163060000|2021-03-31 03:57:40|523.53|519.53|523.87|519.87|523.87|519.87|523.51|519.51|14
1617163070000|2021-03-31 03:57:50|523.89|519.89|523.98|519.98|524.04|520.04|523.88|519.88|17
1617163080000|2021-03-31 03:58:00|523.97|519.97|523.92|519.92|523.97|519.97|523.8|519.8|23
1617163090000|2021-03-31 03:58:10|523.93|519.93|524.41|520.41|524.41|520.41|523.93|519.93|17
1617163100000|2021-03-31 03:58:20|524.42|520.42|524.28|520.28|524.43|520.43|524.26|520.26|13
1617163110000|2021-03-31 03:58:30|524.31|520.31|524.28|520.28|524.32|520.32|524.28|520.28|8
1617163120000|2021-03-31 03:58:40|524.31|520.31|524.25|520.25|524.47|520.47|524.25|520.25|13
1617163130000|2021-03-31 03:58:50|524.23|520.23|524.29|520.29|524.29|520.29|524.2|520.2|21
1617163140000|2021-03-31 03:59:00|524.28|520.28|524.33|520.33|524.33|520.33|524.25|520.25|16
1617163150000|2021-03-31 03:59:10|524.41|520.41|525.02|521.02|525.02|521.02|524.41|520.41|25
1617163160000|2021-03-31 03:59:20|525|521|525.03|521.03|525.06|521.06|525|521|7
1617163170000|2021-03-31 03:59:30|525.04|521.04|525.04|521.04|525.05|521.05|525.04|521.04|5
1617163180000|2021-03-31 03:59:40|524.99|520.99|525.1|521.1|525.1|521.1|524.85|520.85|21
1617163190000|2021-03-31 03:59:50|525.09|521.09|525.53|521.53|525.54|521.54|525.08|521.08|23
1617163200000|2021-03-31 04:00:00|525.5|521.5|524.93|520.93|525.5|521.5|524.86|520.86|33
1617163210000|2021-03-31 04:00:10|524.92|520.92|524.68|520.68|525.01|521.01|524.65|520.65|37
1617163220000|2021-03-31 04:00:20|524.72|520.72|524.55|520.55|524.72|520.72|524.52|520.52|31
1617163230000|2021-03-31 04:00:30|524.58|520.58|524.55|520.55|524.67|520.67|524.52|520.52|26
1617163240000|2021-03-31 04:00:40|524.52|520.52|524.46|520.46|524.52|520.52|524.26|520.26|29
1617163250000|2021-03-31 04:00:50|524.48|520.48|524.26|520.26|524.48|520.48|524.24|520.24|24
1617163260000|2021-03-31 04:01:00|524.29|520.29|524.31|520.31|524.45|520.45|524.21|520.21|28
1617163270000|2021-03-31 04:01:10|524.29|520.29|524.04|520.04|524.3|520.3|524.01|520.01|26
1617163280000|2021-03-31 04:01:20|523.97|519.97|523.77|519.77|523.97|519.97|523.77|519.77|25
1617163290000|2021-03-31 04:01:30|523.83|519.83|523.72|519.72|523.83|519.83|523.72|519.72|28
1617163300000|2021-03-31 04:01:40|523.73|519.73|523.84|519.84|523.86|519.86|523.73|519.73|23
1617163310000|2021-03-31 04:01:50|523.85|519.85|523.78|519.78|523.85|519.85|523.75|519.75|17
1617163320000|2021-03-31 04:02:00|523.77|519.77|523.76|519.76|523.77|519.77|523.69|519.69|20
1617163330000|2021-03-31 04:02:10|523.68|519.68|523.75|519.75|523.75|519.75|523.68|519.68|14
1617163340000|2021-03-31 04:02:20|523.76|519.76|523.74|519.74|523.78|519.78|523.72|519.72|15
1617163350000|2021-03-31 04:02:30|523.72|519.72|523.59|519.59|523.73|519.73|523.56|519.56|20
1617163360000|2021-03-31 04:02:40|523.63|519.63|523.7|519.7|523.7|519.7|523.62|519.62|13
1617163370000|2021-03-31 04:02:50|523.67|519.67|523.66|519.66|523.7|519.7|523.63|519.63|25
1617163380000|2021-03-31 04:03:00|523.65|519.65|523.37|519.37|523.65|519.65|523.36|519.36|26
1617163390000|2021-03-31 04:03:10|523.35|519.35|523.41|519.41|523.62|519.62|523.35|519.35|18
1617163400000|2021-03-31 04:03:20|523.42|519.42|523.34|519.34|523.42|519.42|523.08|519.08|31
1617163410000|2021-03-31 04:03:30|523.31|519.31|523.34|519.34|523.37|519.37|523.29|519.29|16
1617163420000|2021-03-31 04:03:40|523.36|519.36|523.22|519.22|523.4|519.4|523.11|519.11|15
1617163430000|2021-03-31 04:03:50|523.23|519.23|522.92|518.92|523.23|519.23|522.89|518.89|23
1617163440000|2021-03-31 04:04:00|522.93|518.93|522.83|518.83|522.93|518.93|522.77|518.77|29
1617163450000|2021-03-31 04:04:10|522.84|518.84|522.91|518.91|522.98|518.98|522.81|518.81|32
1617163460000|2021-03-31 04:04:20|522.92|518.92|523.12|519.12|523.12|519.12|522.88|518.88|25
1617163470000|2021-03-31 04:04:30|523.11|519.11|523.17|519.17|523.17|519.17|523.09|519.09|24
1617163480000|2021-03-31 04:04:40|523.16|519.16|523.15|519.15|523.22|519.22|523.04|519.04|16
1617163490000|2021-03-31 04:04:50|523.11|519.11|523.2|519.2|523.22|519.22|523.1|519.1|24
1617163500000|2021-03-31 04:05:00|523.21|519.21|523.1|519.1|523.23|519.23|523.05|519.05|23
1617163510000|2021-03-31 04:05:10|523.09|519.09|522.96|518.96|523.09|519.09|522.95|518.95|14
1617163520000|2021-03-31 04:05:20|522.97|518.97|522.96|518.96|523.02|519.02|522.95|518.95|14
1617163530000|2021-03-31 04:05:30|522.97|518.97|522.86|518.86|522.97|518.97|522.83|518.83|21
1617163540000|2021-03-31 04:05:40|522.85|518.85|522.86|518.86|522.97|518.97|522.83|518.83|22
1617163550000|2021-03-31 04:05:50|522.88|518.88|522.98|518.98|523|519|522.83|518.83|22
1617163560000|2021-03-31 04:06:00|522.99|518.99|522.98|518.98|522.99|518.99|522.96|518.96|16
1617163570000|2021-03-31 04:06:10|522.96|518.96|523.08|519.08|523.09|519.09|522.96|518.96|23
1617163580000|2021-03-31 04:06:20|523.07|519.07|523.06|519.06|523.09|519.09|523.05|519.05|16
1617163590000|2021-03-31 04:06:30|523.09|519.09|522.93|518.93|523.09|519.09|522.93|518.93|16
1617163600000|2021-03-31 04:06:40|522.92|518.92|522.93|518.93|522.94|518.94|522.92|518.92|6
1617163610000|2021-03-31 04:06:50|522.92|518.92|522.86|518.86|522.92|518.92|522.86|518.86|2
1617163620000|2021-03-31 04:07:00|522.88|518.88|522.9|518.9|522.91|518.91|522.88|518.88|8
1617163630000|2021-03-31 04:07:10|522.91|518.91|522.63|518.63|522.92|518.92|522.62|518.62|13
1617163640000|2021-03-31 04:07:20|522.62|518.62|522.73|518.73|522.76|518.76|522.58|518.58|18
1617163650000|2021-03-31 04:07:30|522.88|518.88|523.17|519.17|523.4|519.4|522.75|518.75|31
1617163660000|2021-03-31 04:07:40|523.18|519.18|523.36|519.36|523.4|519.4|523.18|519.18|22
1617163670000|2021-03-31 04:07:50|523.37|519.37|523.25|519.25|523.45|519.45|523.18|519.18|22
1617163680000|2021-03-31 04:08:00|523.28|519.28|523.46|519.46|523.46|519.46|523.28|519.28|27
1617163690000|2021-03-31 04:08:10|523.45|519.45|523.71|519.71|523.71|519.71|523.45|519.45|14
1617163700000|2021-03-31 04:08:20|523.72|519.72|523.99|519.99|523.99|519.99|523.71|519.71|15
1617163710000|2021-03-31 04:08:30|524.05|520.05|524.32|520.32|524.53|520.53|524.02|520.02|27
1617163720000|2021-03-31 04:08:40|524.33|520.33|524.16|520.16|524.33|520.33|524.12|520.12|24
1617163730000|2021-03-31 04:08:50|524.17|520.17|524.17|520.17|524.21|520.21|524.14|520.14|20
1617163740000|2021-03-31 04:09:00|524.22|520.22|524.08|520.08|524.22|520.22|524.07|520.07|19
1617163750000|2021-03-31 04:09:10|524.12|520.12|524.21|520.21|524.24|520.24|524.08|520.08|20
1617163760000|2021-03-31 04:09:20|524.2|520.2|524.14|520.14|524.2|520.2|524.14|520.14|20
1617163770000|2021-03-31 04:09:30|524.13|520.13|524.16|520.16|524.17|520.17|524.13|520.13|7
1617163780000|2021-03-31 04:09:40|524.17|520.17|524.2|520.2|524.29|520.29|524.17|520.17|15
1617163790000|2021-03-31 04:09:50|524.21|520.21|524.1|520.1|524.21|520.21|524.08|520.08|10
1617163800000|2021-03-31 04:10:00|524.09|520.09|524.27|520.27|524.27|520.27|524.08|520.08|12
1617163810000|2021-03-31 04:10:10|524.25|520.25|524.28|520.28|524.29|520.29|524.25|520.25|12
1617163820000|2021-03-31 04:10:20|524.29|520.29|524.32|520.32|524.32|520.32|524.28|520.28|7
1617163830000|2021-03-31 04:10:30|524.31|520.31|524.62|520.62|524.62|520.62|524.31|520.31|20
1617163840000|2021-03-31 04:10:40|524.67|520.67|524.77|520.77|524.79|520.79|524.67|520.67|12
1617163850000|2021-03-31 04:10:50|524.76|520.76|524.69|520.69|524.79|520.79|524.55|520.55|17
1617163860000|2021-03-31 04:11:00|524.7|520.7|524.69|520.69|524.7|520.7|524.56|520.56|15
1617163870000|2021-03-31 04:11:10|524.68|520.68|524.54|520.54|524.69|520.69|524.45|520.45|21
1617163880000|2021-03-31 04:11:20|524.55|520.55|524.51|520.51|524.6|520.6|524.46|520.46|22
1617163890000|2021-03-31 04:11:30|524.52|520.52|524.59|520.59|524.6|520.6|524.52|520.52|13
1617163900000|2021-03-31 04:11:40|524.58|520.58|524.49|520.49|524.58|520.58|524.47|520.47|14
1617163910000|2021-03-31 04:11:50|524.47|520.47|524.37|520.37|524.47|520.47|524.27|520.27|23
1617163920000|2021-03-31 04:12:00|524.36|520.36|524.46|520.46|524.5|520.5|524.31|520.31|19
1617163930000|2021-03-31 04:12:10|524.45|520.45|524.3|520.3|524.48|520.48|524.3|520.3|22
1617163940000|2021-03-31 04:12:20|524.33|520.33|524.32|520.32|524.38|520.38|524.3|520.3|16
1617163950000|2021-03-31 04:12:30|524.31|520.31|524.29|520.29|524.32|520.32|524.22|520.22|12
1617163960000|2021-03-31 04:12:40|524.3|520.3|524.39|520.39|524.41|520.41|524.24|520.24|22
1617163970000|2021-03-31 04:12:50|524.4|520.4|524.42|520.42|524.53|520.53|524.38|520.38|20
1617163980000|2021-03-31 04:13:00|524.45|520.45|524.47|520.47|524.51|520.51|524.43|520.43|10
1617163990000|2021-03-31 04:13:10|524.46|520.46|524.58|520.58|524.59|520.59|524.44|520.44|14
1617164000000|2021-03-31 04:13:20|524.59|520.59|524.51|520.51|524.62|520.62|524.47|520.47|20
1617164010000|2021-03-31 04:13:30|524.5|520.5|524.64|520.64|524.7|520.7|524.5|520.5|19
1617164020000|2021-03-31 04:13:40|524.63|520.63|524.63|520.63|524.66|520.66|524.6|520.6|15
1617164030000|2021-03-31 04:13:50|524.59|520.59|524.69|520.69|524.7|520.7|524.58|520.58|12
1617164040000|2021-03-31 04:14:00|524.68|520.68|524.96|520.96|524.96|520.96|524.67|520.67|18
1617164050000|2021-03-31 04:14:10|524.97|520.97|524.98|520.98|524.99|520.99|524.89|520.89|22
1617164060000|2021-03-31 04:14:20|525|521|524.99|520.99|525.01|521.01|524.98|520.98|11
1617164070000|2021-03-31 04:14:30|524.98|520.98|524.88|520.88|525.01|521.01|524.76|520.76|24
1617164080000|2021-03-31 04:14:40|524.87|520.87|524.97|520.97|525|521|524.86|520.86|18
1617164090000|2021-03-31 04:14:50|524.96|520.96|524.98|520.98|525|521|524.95|520.95|17
1617164100000|2021-03-31 04:15:00|524.96|520.96|524.86|520.86|524.96|520.96|524.81|520.81|12
1617164110000|2021-03-31 04:15:10|524.85|520.85|524.9|520.9|524.91|520.91|524.83|520.83|15
1617164120000|2021-03-31 04:15:20|524.89|520.89|524.94|520.94|524.94|520.94|524.87|520.87|16
1617164130000|2021-03-31 04:15:30|524.93|520.93|524.87|520.87|524.94|520.94|524.81|520.81|15
1617164140000|2021-03-31 04:15:40|524.85|520.85|524.89|520.89|524.89|520.89|524.85|520.85|12
1617164150000|2021-03-31 04:15:50|524.9|520.9|524.94|520.94|525.02|521.02|524.88|520.88|24
1617164160000|2021-03-31 04:16:00|524.93|520.93|524.87|520.87|524.93|520.93|524.84|520.84|11
1617164170000|2021-03-31 04:16:10|524.88|520.88|524.86|520.86|524.91|520.91|524.86|520.86|11
1617164190000|2021-03-31 04:16:30|524.88|520.88|524.89|520.89|524.91|520.91|524.86|520.86|8
1617164200000|2021-03-31 04:16:40|524.91|520.91|524.91|520.91|524.92|520.92|524.89|520.89|4
1617164210000|2021-03-31 04:16:50|524.92|520.92|524.89|520.89|524.94|520.94|524.89|520.89|9
1617164220000|2021-03-31 04:17:00|524.91|520.91|524.93|520.93|524.93|520.93|524.9|520.9|6
1617164230000|2021-03-31 04:17:10|524.92|520.92|524.9|520.9|524.93|520.93|524.88|520.88|16
1617164240000|2021-03-31 04:17:20|524.89|520.89|524.89|520.89|524.9|520.9|524.88|520.88|7
1617164250000|2021-03-31 04:17:30|524.88|520.88|524.86|520.86|524.88|520.88|524.86|520.86|5
1617164260000|2021-03-31 04:17:40|524.87|520.87|524.89|520.89|524.9|520.9|524.87|520.87|12
1617164280000|2021-03-31 04:18:00|524.91|520.91|524.81|520.81|524.95|520.95|524.77|520.77|14
1617164290000|2021-03-31 04:18:10|524.83|520.83|525.01|521.01|525.04|521.04|524.82|520.82|18
1617164300000|2021-03-31 04:18:20|524.99|520.99|524.93|520.93|525|521|524.93|520.93|15
1617164310000|2021-03-31 04:18:30|524.95|520.95|525.05|521.05|525.06|521.06|524.94|520.94|18
1617164320000|2021-03-31 04:18:40|525.04|521.04|525.01|521.01|525.04|521.04|525|521|8
1617164330000|2021-03-31 04:18:50|524.99|520.99|524.92|520.92|524.99|520.99|524.81|520.81|23
1617164340000|2021-03-31 04:19:00|524.93|520.93|524.87|520.87|525|521|524.83|520.83|24
1617164350000|2021-03-31 04:19:10|524.89|520.89|525.2|521.2|525.24|521.24|524.89|520.89|23
1617164360000|2021-03-31 04:19:20|525.21|521.21|525.41|521.41|525.42|521.42|525.06|521.06|16
1617164370000|2021-03-31 04:19:30|525.4|521.4|525.41|521.41|525.42|521.42|525.4|521.4|9
1617164380000|2021-03-31 04:19:40|525.4|521.4|525.48|521.48|525.51|521.51|525.4|521.4|12
1617164390000|2021-03-31 04:19:50|525.5|521.5|525.3|521.3|525.5|521.5|525.3|521.3|15
1617164400000|2021-03-31 04:20:00|525.25|521.25|525.29|521.29|525.32|521.32|525.25|521.25|17
1617164420000|2021-03-31 04:20:20|525.28|521.28|525.29|521.29|525.29|521.29|525.26|521.26|8
1617164430000|2021-03-31 04:20:30|525.24|521.24|525.18|521.18|525.24|521.24|525.18|521.18|5
1617164440000|2021-03-31 04:20:40|525.21|521.21|525.18|521.18|525.24|521.24|525.18|521.18|14
1617164450000|2021-03-31 04:20:50|525.19|521.19|525.16|521.16|525.19|521.19|525.14|521.14|4
1617164460000|2021-03-31 04:21:00|525.15|521.15|525.18|521.18|525.18|521.18|525.15|521.15|3
1617164470000|2021-03-31 04:21:10|525.19|521.19|525.14|521.14|525.2|521.2|525.14|521.14|13
1617164480000|2021-03-31 04:21:20|525.12|521.12|525.06|521.06|525.13|521.13|525.06|521.06|8
1617164490000|2021-03-31 04:21:30|525.07|521.07|524.95|520.95|525.07|521.07|524.93|520.93|9
1617164500000|2021-03-31 04:21:40|524.99|520.99|525.03|521.03|525.04|521.04|524.96|520.96|14
1617164510000|2021-03-31 04:21:50|524.96|520.96|524.96|520.96|524.98|520.98|524.94|520.94|17
1617164520000|2021-03-31 04:22:00|524.93|520.93|524.9|520.9|524.96|520.96|524.88|520.88|19
1617164530000|2021-03-31 04:22:10|524.92|520.92|524.76|520.76|524.92|520.92|524.76|520.76|18
1617164540000|2021-03-31 04:22:20|524.75|520.75|524.85|520.85|524.9|520.9|524.75|520.75|18
1617164550000|2021-03-31 04:22:30|524.78|520.78|524.76|520.76|524.79|520.79|524.75|520.75|11
1617164560000|2021-03-31 04:22:40|524.8|520.8|524.92|520.92|524.93|520.93|524.8|520.8|10
1617164570000|2021-03-31 04:22:50|524.93|520.93|524.93|520.93|524.93|520.93|524.92|520.92|5
1617164580000|2021-03-31 04:23:00|524.92|520.92|524.87|520.87|524.94|520.94|524.87|520.87|11
1617164590000|2021-03-31 04:23:10|524.88|520.88|524.94|520.94|524.94|520.94|524.88|520.88|8
1617164600000|2021-03-31 04:23:20|524.88|520.88|524.99|520.99|524.99|520.99|524.82|520.82|13
1617164610000|2021-03-31 04:23:30|524.98|520.98|524.9|520.9|524.98|520.98|524.87|520.87|10
1617164620000|2021-03-31 04:23:40|524.91|520.91|524.86|520.86|524.92|520.92|524.85|520.85|10
1617164630000|2021-03-31 04:23:50|524.87|520.87|524.89|520.89|524.91|520.91|524.85|520.85|11
1617164640000|2021-03-31 04:24:00|524.87|520.87|524.89|520.89|524.92|520.92|524.87|520.87|10
1617164650000|2021-03-31 04:24:10|524.9|520.9|524.83|520.83|524.9|520.9|524.83|520.83|11
1617164660000|2021-03-31 04:24:20|524.85|520.85|524.68|520.68|524.85|520.85|524.66|520.66|17
1617164670000|2021-03-31 04:24:30|524.66|520.66|524.71|520.71|524.71|520.71|524.66|520.66|14
1617164680000|2021-03-31 04:24:40|524.7|520.7|524.85|520.85|524.89|520.89|524.7|520.7|13
1617164690000|2021-03-31 04:24:50|524.81|520.81|524.81|520.81|524.85|520.85|524.81|520.81|13
1617164700000|2021-03-31 04:25:00|524.85|520.85|524.79|520.79|524.85|520.85|524.78|520.78|16
1617164710000|2021-03-31 04:25:10|524.77|520.77|524.78|520.78|524.78|520.78|524.74|520.74|16
1617164720000|2021-03-31 04:25:20|524.74|520.74|524.72|520.72|524.78|520.78|524.69|520.69|19
1617164730000|2021-03-31 04:25:30|524.75|520.75|524.74|520.74|524.76|520.76|524.72|520.72|12
1617164740000|2021-03-31 04:25:40|524.72|520.72|524.73|520.73|524.75|520.75|524.72|520.72|12
1617164750000|2021-03-31 04:25:50|524.75|520.75|524.81|520.81|524.81|520.81|524.72|520.72|10
1617164760000|2021-03-31 04:26:00|524.8|520.8|524.91|520.91|524.91|520.91|524.75|520.75|18
1617164770000|2021-03-31 04:26:10|524.92|520.92|524.92|520.92|524.92|520.92|524.92|520.92|1
1617164780000|2021-03-31 04:26:20|524.91|520.91|524.92|520.92|524.92|520.92|524.91|520.91|4
1617164790000|2021-03-31 04:26:30|524.94|520.94|524.87|520.87|524.94|520.94|524.78|520.78|15
1617164800000|2021-03-31 04:26:40|524.9|520.9|524.89|520.89|524.91|520.91|524.88|520.88|10
1617164810000|2021-03-31 04:26:50|524.88|520.88|524.93|520.93|524.93|520.93|524.88|520.88|3
1617164820000|2021-03-31 04:27:00|524.94|520.94|524.83|520.83|524.94|520.94|524.69|520.69|20
1617164830000|2021-03-31 04:27:10|524.82|520.82|524.73|520.73|524.84|520.84|524.68|520.68|20
1617164840000|2021-03-31 04:27:20|524.76|520.76|524.77|520.77|524.77|520.77|524.76|520.76|2
1617164850000|2021-03-31 04:27:30|524.74|520.74|524.72|520.72|524.76|520.76|524.71|520.71|15
1617164860000|2021-03-31 04:27:40|524.73|520.73|524.72|520.72|524.76|520.76|524.66|520.66|15
1617164870000|2021-03-31 04:27:50|524.73|520.73|524.73|520.73|524.75|520.75|524.71|520.71|12
1617164880000|2021-03-31 04:28:00|524.72|520.72|524.62|520.62|524.74|520.74|524.62|520.62|9
1617164890000|2021-03-31 04:28:10|524.61|520.61|524.61|520.61|524.61|520.61|524.61|520.61|1
1617164910000|2021-03-31 04:28:30|524.64|520.64|524.48|520.48|524.64|520.64|524.47|520.47|3
1617164920000|2021-03-31 04:28:40|524.47|520.47|524.21|520.21|524.48|520.48|524.21|520.21|6
1617164930000|2021-03-31 04:28:50|524.3|520.3|524.18|520.18|524.31|520.31|524.16|520.16|14
1617164940000|2021-03-31 04:29:00|524.17|520.17|524.14|520.14|524.18|520.18|524.12|520.12|13
1617164950000|2021-03-31 04:29:10|524.12|520.12|524.28|520.28|524.28|520.28|524.11|520.11|17
1617164960000|2021-03-31 04:29:20|524.3|520.3|524.44|520.44|524.45|520.45|524.26|520.26|17
1617164970000|2021-03-31 04:29:30|524.45|520.45|524.47|520.47|524.49|520.49|524.45|520.45|10
1617164980000|2021-03-31 04:29:40|524.48|520.48|524.47|520.47|524.48|520.48|524.47|520.47|8
1617164990000|2021-03-31 04:29:50|524.53|520.53|524.52|520.52|524.66|520.66|524.5|520.5|25
1617165000000|2021-03-31 04:30:00|524.51|520.51|524.46|520.46|524.53|520.53|524.43|520.43|17
1617165010000|2021-03-31 04:30:10|524.49|520.49|524.5|520.5|524.5|520.5|524.48|520.48|8
1617165020000|2021-03-31 04:30:20|524.49|520.49|524.48|520.48|524.5|520.5|524.48|520.48|4
1617165030000|2021-03-31 04:30:30|524.55|520.55|524.41|520.41|524.55|520.55|524.41|520.41|15
1617165040000|2021-03-31 04:30:40|524.37|520.37|524.34|520.34|524.37|520.37|524.34|520.34|14
1617165050000|2021-03-31 04:30:50|524.35|520.35|524.34|520.34|524.37|520.37|524.33|520.33|13
1617165060000|2021-03-31 04:31:00|524.35|520.35|524.36|520.36|524.42|520.42|524.32|520.32|18
1617165070000|2021-03-31 04:31:10|524.35|520.35|524.52|520.52|524.55|520.55|524.35|520.35|19
1617165080000|2021-03-31 04:31:20|524.53|520.53|524.57|520.57|524.57|520.57|524.53|520.53|3
1617165090000|2021-03-31 04:31:30|524.68|520.68|524.62|520.62|524.73|520.73|524.6|520.6|15
1617165100000|2021-03-31 04:31:40|524.61|520.61|524.62|520.62|524.62|520.62|524.61|520.61|8
1617165110000|2021-03-31 04:31:50|524.63|520.63|524.63|520.63|524.63|520.63|524.63|520.63|1
1617165120000|2021-03-31 04:32:00|524.62|520.62|524.63|520.63|524.63|520.63|524.62|520.62|2
1617165130000|2021-03-31 04:32:10|524.9|520.9|525.27|521.27|525.33|521.33|524.9|520.9|17
1617165140000|2021-03-31 04:32:20|525.33|521.33|525.55|521.55|525.57|521.57|525.33|521.33|14
1617165150000|2021-03-31 04:32:30|525.39|521.39|525.37|521.37|525.48|521.48|525.28|521.28|18
1617165160000|2021-03-31 04:32:40|525.38|521.38|525.36|521.36|525.38|521.38|525.36|521.36|3
1617165170000|2021-03-31 04:32:50|525.37|521.37|525.41|521.41|525.41|521.41|525.37|521.37|3
1617165180000|2021-03-31 04:33:00|525.43|521.43|525.47|521.47|525.48|521.48|525.43|521.43|8
1617165190000|2021-03-31 04:33:10|525.46|521.46|525.44|521.44|525.46|521.46|525.44|521.44|2
1617165200000|2021-03-31 04:33:20|525.39|521.39|525.34|521.34|525.41|521.41|525.33|521.33|8
1617165210000|2021-03-31 04:33:30|525.33|521.33|525|521|525.33|521.33|524.88|520.88|19
1617165220000|2021-03-31 04:33:40|525.01|521.01|525.04|521.04|525.06|521.06|525.01|521.01|9
1617165230000|2021-03-31 04:33:50|525.02|521.02|525.01|521.01|525.06|521.06|525.01|521.01|8
1617165240000|2021-03-31 04:34:00|524.96|520.96|524.68|520.68|524.98|520.98|524.68|520.68|12
1617165250000|2021-03-31 04:34:10|524.67|520.67|524.59|520.59|524.68|520.68|524.52|520.52|10
1617165260000|2021-03-31 04:34:20|524.6|520.6|524.42|520.42|524.6|520.6|524.42|520.42|20
1617165270000|2021-03-31 04:34:30|524.43|520.43|524.45|520.45|524.47|520.47|524.39|520.39|15
1617165280000|2021-03-31 04:34:40|524.31|520.31|524.48|520.48|524.52|520.52|524.31|520.31|17
1617165290000|2021-03-31 04:34:50|524.45|520.45|524.33|520.33|524.48|520.48|524.31|520.31|17
1617165300000|2021-03-31 04:35:00|524.32|520.32|524.26|520.26|524.33|520.33|524.24|520.24|19
1617165310000|2021-03-31 04:35:10|524.25|520.25|524.36|520.36|524.38|520.38|524.19|520.19|21
1617165320000|2021-03-31 04:35:20|524.37|520.37|524.44|520.44|524.48|520.48|524.37|520.37|11
1617165330000|2021-03-31 04:35:30|524.47|520.47|524.68|520.68|524.72|520.72|524.47|520.47|17
1617165340000|2021-03-31 04:35:40|524.71|520.71|524.65|520.65|524.71|520.71|524.62|520.62|21
1617165350000|2021-03-31 04:35:50|524.66|520.66|525.04|521.04|525.05|521.05|524.63|520.63|19
1617165360000|2021-03-31 04:36:00|525.03|521.03|524.75|520.75|525.04|521.04|524.49|520.49|26
1617165370000|2021-03-31 04:36:10|524.76|520.76|524.86|520.86|524.91|520.91|524.76|520.76|22
1617165380000|2021-03-31 04:36:20|524.83|520.83|524.78|520.78|524.83|520.83|524.71|520.71|16
1617165390000|2021-03-31 04:36:30|524.81|520.81|524.92|520.92|524.95|520.95|524.81|520.81|20
1617165400000|2021-03-31 04:36:40|524.89|520.89|524.62|520.62|524.89|520.89|524.62|520.62|28
1617165410000|2021-03-31 04:36:50|524.61|520.61|524.61|520.61|524.64|520.64|524.61|520.61|14
1617165420000|2021-03-31 04:37:00|524.59|520.59|524.42|520.42|524.59|520.59|524.34|520.34|27
1617165430000|2021-03-31 04:37:10|524.41|520.41|524.34|520.34|524.41|520.41|524.34|520.34|16
1617165440000|2021-03-31 04:37:20|524.33|520.33|524.2|520.2|524.35|520.35|524.2|520.2|17
1617165450000|2021-03-31 04:37:30|524.23|520.23|523.98|519.98|524.23|520.23|523.98|519.98|18
1617165460000|2021-03-31 04:37:40|523.93|519.93|523.98|519.98|523.99|519.99|523.93|519.93|16
1617165470000|2021-03-31 04:37:50|523.99|519.99|524.02|520.02|524.07|520.07|523.99|519.99|13
1617165480000|2021-03-31 04:38:00|524.03|520.03|523.79|519.79|524.04|520.04|523.76|519.76|18
1617165490000|2021-03-31 04:38:10|523.78|519.78|524.06|520.06|524.06|520.06|523.76|519.76|18
1617165500000|2021-03-31 04:38:20|523.95|519.95|524.04|520.04|524.07|520.07|523.95|519.95|18
1617165510000|2021-03-31 04:38:30|524.06|520.06|524.27|520.27|524.28|520.28|524.03|520.03|17
1617165520000|2021-03-31 04:38:40|524.32|520.32|524.37|520.37|524.38|520.38|524.32|520.32|18
1617165530000|2021-03-31 04:38:50|524.38|520.38|524.35|520.35|524.38|520.38|524.33|520.33|13
1617165540000|2021-03-31 04:39:00|524.37|520.37|524.34|520.34|524.37|520.37|524.29|520.29|17
1617165550000|2021-03-31 04:39:10|524.35|520.35|524.33|520.33|524.37|520.37|524.32|520.32|17
1617165560000|2021-03-31 04:39:20|524.34|520.34|524.52|520.52|524.52|520.52|524.34|520.34|15
1617165570000|2021-03-31 04:39:30|524.51|520.51|524.52|520.52|524.52|520.52|524.5|520.5|4
1617165580000|2021-03-31 04:39:40|524.51|520.51|524.68|520.68|524.72|520.72|524.51|520.51|13
1617165590000|2021-03-31 04:39:50|524.65|520.65|524.82|520.82|524.85|520.85|524.63|520.63|13
1617165600000|2021-03-31 04:40:00|524.79|520.79|524.62|520.62|524.79|520.79|524.61|520.61|12
1617165610000|2021-03-31 04:40:10|524.61|520.61|524.55|520.55|524.61|520.61|524.52|520.52|16
1617165620000|2021-03-31 04:40:20|524.56|520.56|524.57|520.57|524.58|520.58|524.5|520.5|17
1617165630000|2021-03-31 04:40:30|524.55|520.55|524.52|520.52|524.58|520.58|524.5|520.5|16
1617165640000|2021-03-31 04:40:40|524.51|520.51|524.51|520.51|524.53|520.53|524.49|520.49|14
1617165650000|2021-03-31 04:40:50|524.52|520.52|523.91|519.91|524.52|520.52|523.88|519.88|24
1617165660000|2021-03-31 04:41:00|523.9|519.9|524.02|520.02|524.03|520.03|523.9|519.9|17
1617165670000|2021-03-31 04:41:10|524.01|520.01|524.09|520.09|524.1|520.1|523.93|519.93|20
1617165680000|2021-03-31 04:41:20|524.1|520.1|524.06|520.06|524.13|520.13|524.05|520.05|18
1617165690000|2021-03-31 04:41:30|524.05|520.05|524.1|520.1|524.1|520.1|523.96|519.96|19
1617165700000|2021-03-31 04:41:40|524.08|520.08|524.07|520.07|524.1|520.1|524.07|520.07|9
1617165710000|2021-03-31 04:41:50|524.08|520.08|523.96|519.96|524.09|520.09|523.95|519.95|19
1617165720000|2021-03-31 04:42:00|523.97|519.97|523.93|519.93|523.98|519.98|523.91|519.91|12
1617165730000|2021-03-31 04:42:10|523.9|519.9|523.91|519.91|523.93|519.93|523.88|519.88|16
1617165740000|2021-03-31 04:42:20|523.9|519.9|523.91|519.91|523.93|519.93|523.89|519.89|7
1617165750000|2021-03-31 04:42:30|523.9|519.9|523.9|519.9|523.91|519.91|523.89|519.89|6
1617165760000|2021-03-31 04:42:40|523.88|519.88|523.9|519.9|523.93|519.93|523.88|519.88|13
1617165770000|2021-03-31 04:42:50|523.89|519.89|523.96|519.96|523.98|519.98|523.89|519.89|16
1617165780000|2021-03-31 04:43:00|523.97|519.97|523.95|519.95|524|520|523.95|519.95|13
1617165790000|2021-03-31 04:43:10|523.96|519.96|523.95|519.95|523.97|519.97|523.94|519.94|9
1617165800000|2021-03-31 04:43:20|523.98|519.98|523.97|519.97|523.98|519.98|523.95|519.95|9
1617165810000|2021-03-31 04:43:30|523.98|519.98|524.16|520.16|524.17|520.17|523.98|519.98|16
1617165820000|2021-03-31 04:43:40|524.17|520.17|524.2|520.2|524.2|520.2|524.16|520.16|14
1617165830000|2021-03-31 04:43:50|524.21|520.21|524.21|520.21|524.21|520.21|524.2|520.2|5
1617165840000|2021-03-31 04:44:00|524.19|520.19|524.2|520.2|524.21|520.21|524.19|520.19|10
1617165850000|2021-03-31 04:44:10|524.21|520.21|524.45|520.45|524.69|520.69|524.21|520.21|7
1617165860000|2021-03-31 04:44:20|524.7|520.7|524.96|520.96|525.25|521.25|524.7|520.7|23
1617165870000|2021-03-31 04:44:30|524.98|520.98|525.92|521.92|525.92|521.92|524.98|520.98|9
1617165880000|2021-03-31 04:44:40|525.98|521.98|527.03|523.03|527.03|523.03|525.16|521.16|20
1617165890000|2021-03-31 04:44:50|526.96|522.96|527.77|523.77|527.78|523.78|526.96|522.96|20
1617165900000|2021-03-31 04:45:00|527.82|523.82|527.29|523.29|527.87|523.87|527.29|523.29|30
1617165910000|2021-03-31 04:45:10|527.27|523.27|527.03|523.03|527.29|523.29|526.95|522.95|23
1617165920000|2021-03-31 04:45:20|527.04|523.04|527.03|523.03|527.16|523.16|526.95|522.95|23
1617165930000|2021-03-31 04:45:30|527.09|523.09|527.06|523.06|527.13|523.13|526.97|522.97|31
1617165940000|2021-03-31 04:45:40|527.07|523.07|527.19|523.19|527.26|523.26|526.97|522.97|21
1617165950000|2021-03-31 04:45:50|527.21|523.21|527.91|523.91|527.91|523.91|527.21|523.21|20
1617165960000|2021-03-31 04:46:00|527.92|523.92|527.68|523.68|528|524|527.48|523.48|31
1617165970000|2021-03-31 04:46:10|527.63|523.63|527.69|523.69|527.74|523.74|527.61|523.61|22
1617165980000|2021-03-31 04:46:20|527.7|523.7|527.87|523.87|527.9|523.9|527.7|523.7|15
1617165990000|2021-03-31 04:46:30|527.88|523.88|527.84|523.84|527.9|523.9|527.77|523.77|18
1617166000000|2021-03-31 04:46:40|527.87|523.87|527.87|523.87|527.91|523.91|527.86|523.86|8
1617166010000|2021-03-31 04:46:50|527.88|523.88|527.92|523.92|527.92|523.92|527.88|523.88|4
1617166020000|2021-03-31 04:47:00|527.93|523.93|527.63|523.63|527.96|523.96|527.56|523.56|20
1617166030000|2021-03-31 04:47:10|527.66|523.66|527.63|523.63|527.67|523.67|527.63|523.63|14
1617166040000|2021-03-31 04:47:20|527.62|523.62|527.54|523.54|527.62|523.62|527.53|523.53|13
1617166050000|2021-03-31 04:47:30|527.55|523.55|527.23|523.23|527.55|523.55|527.19|523.19|16
1617166060000|2021-03-31 04:47:40|527.22|523.22|527.25|523.25|527.41|523.41|527.22|523.22|20
1617166070000|2021-03-31 04:47:50|527.33|523.33|527.49|523.49|527.49|523.49|527.33|523.33|18
1617166080000|2021-03-31 04:48:00|527.48|523.48|527.38|523.38|527.49|523.49|527.25|523.25|22
1617166090000|2021-03-31 04:48:10|527.37|523.37|527.31|523.31|527.37|523.37|527.27|523.27|19
1617166100000|2021-03-31 04:48:20|527.32|523.32|527.19|523.19|527.34|523.34|527.19|523.19|20
1617166110000|2021-03-31 04:48:30|527.2|523.2|526.96|522.96|527.2|523.2|526.96|522.96|11
1617166120000|2021-03-31 04:48:40|526.95|522.95|526.99|522.99|526.99|522.99|526.95|522.95|15
1617166130000|2021-03-31 04:48:50|526.98|522.98|527.03|523.03|527.06|523.06|526.98|522.98|13
1617166140000|2021-03-31 04:49:00|527.02|523.02|527.04|523.04|527.05|523.05|527|523|11
1617166150000|2021-03-31 04:49:10|527.05|523.05|527.02|523.02|527.05|523.05|527.01|523.01|8
1617166160000|2021-03-31 04:49:20|527.05|523.05|527.03|523.03|527.06|523.06|527.01|523.01|11
1617166170000|2021-03-31 04:49:30|527.04|523.04|527.15|523.15|527.23|523.23|527.04|523.04|13
1617166180000|2021-03-31 04:49:40|527.19|523.19|527.16|523.16|527.2|523.2|527.15|523.15|4
1617166190000|2021-03-31 04:49:50|527.21|523.21|527.09|523.09|527.21|523.21|527.09|523.09|9
1617166200000|2021-03-31 04:50:00|527.13|523.13|527.12|523.12|527.19|523.19|527.08|523.08|17
1617166210000|2021-03-31 04:50:10|527.13|523.13|527|523|527.13|523.13|526.95|522.95|13
1617166220000|2021-03-31 04:50:20|526.92|522.92|527.05|523.05|527.05|523.05|526.86|522.86|15
1617166230000|2021-03-31 04:50:30|527.04|523.04|527.26|523.26|527.26|523.26|527.04|523.04|10
1617166240000|2021-03-31 04:50:40|527.27|523.27|527.27|523.27|527.28|523.28|527.26|523.26|5
1617166250000|2021-03-31 04:50:50|527.28|523.28|527.28|523.28|527.29|523.29|527.27|523.27|5
1617166260000|2021-03-31 04:51:00|527.29|523.29|527.66|523.66|527.67|523.67|527.28|523.28|18
1617166270000|2021-03-31 04:51:10|527.67|523.67|527.69|523.69|527.69|523.69|527.67|523.67|3
1617166280000|2021-03-31 04:51:20|527.79|523.79|527.84|523.84|527.84|523.84|527.79|523.79|6
1617166290000|2021-03-31 04:51:30|527.85|523.85|527.85|523.85|527.85|523.85|527.85|523.85|1
1617166300000|2021-03-31 04:51:40|527.86|523.86|527.85|523.85|527.86|523.86|527.85|523.85|8
1617166310000|2021-03-31 04:51:50|527.86|523.86|527.89|523.89|527.89|523.89|527.84|523.84|4
1617166320000|2021-03-31 04:52:00|527.99|523.99|528.02|524.02|528.06|524.06|527.99|523.99|15
1617166330000|2021-03-31 04:52:10|527.99|523.99|527.95|523.95|527.99|523.99|527.94|523.94|3
1617166340000|2021-03-31 04:52:20|527.96|523.96|527.71|523.71|527.96|523.96|527.7|523.7|17
1617166350000|2021-03-31 04:52:30|527.7|523.7|527.48|523.48|527.7|523.7|527.47|523.47|19
1617166360000|2021-03-31 04:52:40|527.47|523.47|527.47|523.47|527.48|523.48|527.46|523.46|9
1617166370000|2021-03-31 04:52:50|527.48|523.48|527.49|523.49|527.49|523.49|527.47|523.47|8
1617166380000|2021-03-31 04:53:00|527.41|523.41|527.31|523.31|527.41|523.41|527.26|523.26|11
1617166390000|2021-03-31 04:53:10|527.26|523.26|527.23|523.23|527.31|523.31|527.22|523.22|14
1617166400000|2021-03-31 04:53:20|527.25|523.25|527.21|523.21|527.27|523.27|527.19|523.19|19
1617166410000|2021-03-31 04:53:30|527.25|523.25|527.22|523.22|527.26|523.26|527.21|523.21|9
1617166420000|2021-03-31 04:53:40|527.21|523.21|527.18|523.18|527.21|523.21|527.18|523.18|4
1617166430000|2021-03-31 04:53:50|527.19|523.19|527.17|523.17|527.19|523.19|527.17|523.17|6
1617166440000|2021-03-31 04:54:00|527.16|523.16|527.29|523.29|527.29|523.29|527.16|523.16|12
1617166450000|2021-03-31 04:54:10|527.43|523.43|527.43|523.43|527.43|523.43|527.42|523.42|3
1617166460000|2021-03-31 04:54:20|527.42|523.42|527.2|523.2|527.43|523.43|527.2|523.2|23
1617166470000|2021-03-31 04:54:30|527.25|523.25|527.49|523.49|527.49|523.49|527.19|523.19|18
1617166480000|2021-03-31 04:54:40|527.48|523.48|527.67|523.67|527.67|523.67|527.48|523.48|20
1617166490000|2021-03-31 04:54:50|527.66|523.66|527.64|523.64|527.67|523.67|527.64|523.64|9
1617166500000|2021-03-31 04:55:00|527.65|523.65|527.47|523.47|527.65|523.65|527.47|523.47|26
1617166510000|2021-03-31 04:55:10|527.43|523.43|527.34|523.34|527.43|523.43|527.3|523.3|18
1617166520000|2021-03-31 04:55:20|527.33|523.33|527.31|523.31|527.33|523.33|527.31|523.31|2
1617166530000|2021-03-31 04:55:30|527.3|523.3|527.14|523.14|527.31|523.31|527.07|523.07|18
1617166540000|2021-03-31 04:55:40|527.13|523.13|527.12|523.12|527.18|523.18|527.09|523.09|7
1617166550000|2021-03-31 04:55:50|527.15|523.15|527.19|523.19|527.19|523.19|526.96|522.96|22
1617166560000|2021-03-31 04:56:00|527.25|523.25|527.08|523.08|527.25|523.25|527.06|523.06|15
1617166570000|2021-03-31 04:56:10|527.02|523.02|527.15|523.15|527.15|523.15|527.02|523.02|13
1617166580000|2021-03-31 04:56:20|527.14|523.14|527.11|523.11|527.15|523.15|527.11|523.11|17
1617166590000|2021-03-31 04:56:30|527.13|523.13|526.98|522.98|527.13|523.13|526.96|522.96|14
1617166600000|2021-03-31 04:56:40|526.96|522.96|527|523|527.01|523.01|526.96|522.96|12
1617166610000|2021-03-31 04:56:50|526.99|522.99|526.99|522.99|527|523|526.99|522.99|3
1617166620000|2021-03-31 04:57:00|527|523|526.93|522.93|527|523|526.91|522.91|16
1617166630000|2021-03-31 04:57:10|526.94|522.94|526.96|522.96|527.02|523.02|526.94|522.94|21
1617166640000|2021-03-31 04:57:20|526.95|522.95|526.94|522.94|526.96|522.96|526.92|522.92|16
1617166650000|2021-03-31 04:57:30|526.91|522.91|526.89|522.89|526.92|522.92|526.89|522.89|7
1617166660000|2021-03-31 04:57:40|526.91|522.91|526.83|522.83|526.94|522.94|526.83|522.83|17
1617166670000|2021-03-31 04:57:50|526.85|522.85|526.88|522.88|526.88|522.88|526.83|522.83|7
1617166680000|2021-03-31 04:58:00|526.89|522.89|526.88|522.88|526.9|522.9|526.87|522.87|8
1617166690000|2021-03-31 04:58:10|526.87|522.87|526.83|522.83|526.87|522.87|526.83|522.83|9
1617166700000|2021-03-31 04:58:20|526.85|522.85|526.83|522.83|526.85|522.85|526.83|522.83|5
1617166710000|2021-03-31 04:58:30|526.82|522.82|526.84|522.84|526.84|522.84|526.78|522.78|8
1617166720000|2021-03-31 04:58:40|526.82|522.82|526.77|522.77|526.84|522.84|526.76|522.76|6
1617166730000|2021-03-31 04:58:50|526.78|522.78|526.71|522.71|526.78|522.78|526.71|522.71|6
1617166740000|2021-03-31 04:59:00|526.68|522.68|526.85|522.85|526.86|522.86|526.58|522.58|18
1617166750000|2021-03-31 04:59:10|526.84|522.84|526.8|522.8|526.84|522.84|526.8|522.8|11
1617166760000|2021-03-31 04:59:20|526.81|522.81|526.85|522.85|526.85|522.85|526.81|522.81|6
1617166770000|2021-03-31 04:59:30|526.84|522.84|526.65|522.65|526.85|522.85|526.63|522.63|16
1617166780000|2021-03-31 04:59:40|526.62|522.62|526.71|522.71|526.71|522.71|526.61|522.61|18
1617166790000|2021-03-31 04:59:50|526.69|522.69|526.69|522.69|526.7|522.7|526.66|522.66|10
1617166800000|2021-03-31 05:00:00|526.68|522.68|526.41|522.41|526.68|522.68|526.37|522.37|21
1617166810000|2021-03-31 05:00:10|526.4|522.4|526.43|522.43|526.43|522.43|526.33|522.33|24
1617166820000|2021-03-31 05:00:20|526.4|522.4|526.32|522.32|526.41|522.41|526.28|522.28|14
1617166830000|2021-03-31 05:00:30|526.26|522.26|526.23|522.23|526.32|522.32|526.23|522.23|11
1617166840000|2021-03-31 05:00:40|526.22|522.22|525.97|521.97|526.22|522.22|525.94|521.94|22
1617166850000|2021-03-31 05:00:50|525.98|521.98|525.87|521.87|525.99|521.99|525.87|521.87|18
1617166860000|2021-03-31 05:01:00|525.85|521.85|525.78|521.78|525.85|521.85|525.75|521.75|16
1617166870000|2021-03-31 05:01:10|525.77|521.77|525.72|521.72|525.84|521.84|525.71|521.71|20
1617166880000|2021-03-31 05:01:20|525.71|521.71|525.97|521.97|525.97|521.97|525.71|521.71|17
1617166890000|2021-03-31 05:01:30|525.95|521.95|525.78|521.78|525.95|521.95|525.78|521.78|17
1617166900000|2021-03-31 05:01:40|525.77|521.77|525.74|521.74|525.78|521.78|525.74|521.74|18
1617166910000|2021-03-31 05:01:50|525.67|521.67|525.68|521.68|525.68|521.68|525.6|521.6|15
1617166920000|2021-03-31 05:02:00|525.69|521.69|525.61|521.61|525.69|521.69|525.58|521.58|12
1617166930000|2021-03-31 05:02:10|525.63|521.63|525.64|521.64|525.65|521.65|525.53|521.53|18
1617166940000|2021-03-31 05:02:20|525.65|521.65|525.64|521.64|525.65|521.65|525.61|521.61|12
1617166950000|2021-03-31 05:02:30|525.65|521.65|525.61|521.61|525.65|521.65|525.6|521.6|22
1617166960000|2021-03-31 05:02:40|525.63|521.63|525.63|521.63|525.63|521.63|525.56|521.56|8
1617166970000|2021-03-31 05:02:50|525.64|521.64|525.58|521.58|525.67|521.67|525.55|521.55|14
1617166980000|2021-03-31 05:03:00|525.61|521.61|525.63|521.63|525.64|521.64|525.6|521.6|17
1617166990000|2021-03-31 05:03:10|525.65|521.65|525.54|521.54|525.66|521.66|525.54|521.54|19
1617167000000|2021-03-31 05:03:20|525.57|521.57|525.57|521.57|525.57|521.57|525.52|521.52|13
1617167010000|2021-03-31 05:03:30|525.56|521.56|525.56|521.56|525.58|521.58|525.52|521.52|13
1617167020000|2021-03-31 05:03:40|525.58|521.58|525.68|521.68|525.7|521.7|525.58|521.58|11
1617167030000|2021-03-31 05:03:50|525.67|521.67|525.65|521.65|525.69|521.69|525.65|521.65|13
1617167040000|2021-03-31 05:04:00|525.67|521.67|525.74|521.74|525.74|521.74|525.52|521.52|20
1617167050000|2021-03-31 05:04:10|525.72|521.72|525.77|521.77|525.77|521.77|525.7|521.7|14
1617167060000|2021-03-31 05:04:20|525.76|521.76|525.85|521.85|525.85|521.85|525.76|521.76|13
1617167070000|2021-03-31 05:04:30|525.83|521.83|525.86|521.86|525.9|521.9|525.8|521.8|12
1617167080000|2021-03-31 05:04:40|525.87|521.87|526.05|522.05|526.05|522.05|525.84|521.84|10
1617167090000|2021-03-31 05:04:50|526.01|522.01|526.07|522.07|526.08|522.08|526.01|522.01|6
1617167100000|2021-03-31 05:05:00|526.08|522.08|525.88|521.88|526.08|522.08|525.84|521.84|12
1617167110000|2021-03-31 05:05:10|525.85|521.85|525.61|521.61|525.85|521.85|525.54|521.54|18
1617167120000|2021-03-31 05:05:20|525.59|521.59|525.75|521.75|525.75|521.75|525.56|521.56|22
1617167130000|2021-03-31 05:05:30|525.76|521.76|525.74|521.74|525.78|521.78|525.72|521.72|10
1617167140000|2021-03-31 05:05:40|525.75|521.75|525.75|521.75|525.76|521.76|525.75|521.75|3
1617167150000|2021-03-31 05:05:50|525.66|521.66|525.72|521.72|525.72|521.72|525.55|521.55|10
1617167160000|2021-03-31 05:06:00|525.71|521.71|525.66|521.66|525.71|521.71|525.64|521.64|12
1617167170000|2021-03-31 05:06:10|525.65|521.65|525.66|521.66|525.67|521.67|525.61|521.61|18
1617167180000|2021-03-31 05:06:20|525.65|521.65|525.59|521.59|525.66|521.66|525.59|521.59|22
1617167190000|2021-03-31 05:06:30|525.57|521.57|525.48|521.48|525.59|521.59|525.48|521.48|21
1617167200000|2021-03-31 05:06:40|525.51|521.51|525.5|521.5|525.53|521.53|525.46|521.46|8
1617167210000|2021-03-31 05:06:50|525.43|521.43|525.44|521.44|525.44|521.44|525.43|521.43|2
1617167220000|2021-03-31 05:07:00|525.47|521.47|525.49|521.49|525.5|521.5|525.47|521.47|4
1617167230000|2021-03-31 05:07:10|525.47|521.47|525.48|521.48|525.48|521.48|525.46|521.46|9
1617167240000|2021-03-31 05:07:20|525.46|521.46|525.43|521.43|525.47|521.47|525.42|521.42|11
1617167250000|2021-03-31 05:07:30|525.42|521.42|525.28|521.28|525.42|521.42|525.28|521.28|6
1617167260000|2021-03-31 05:07:40|525.31|521.31|525.15|521.15|525.31|521.31|525.15|521.15|14
1617167270000|2021-03-31 05:07:50|525.16|521.16|525.2|521.2|525.2|521.2|525.16|521.16|5
1617167280000|2021-03-31 05:08:00|525.19|521.19|525.25|521.25|525.27|521.27|525.19|521.19|15
1617167290000|2021-03-31 05:08:10|525.24|521.24|525.24|521.24|525.28|521.28|525.22|521.22|13
1617167300000|2021-03-31 05:08:20|525.23|521.23|525.15|521.15|525.23|521.23|525.14|521.14|9
1617167310000|2021-03-31 05:08:30|525.14|521.14|525.03|521.03|525.17|521.17|525.03|521.03|10
1617167320000|2021-03-31 05:08:40|525.04|521.04|525.04|521.04|525.06|521.06|524.99|520.99|14
1617167330000|2021-03-31 05:08:50|525.05|521.05|525.05|521.05|525.05|521.05|525.04|521.04|3
1617167340000|2021-03-31 05:09:00|525.06|521.06|525.04|521.04|525.06|521.06|525.01|521.01|12
1617167350000|2021-03-31 05:09:10|525.12|521.12|524.87|520.87|525.14|521.14|524.79|520.79|19
1617167360000|2021-03-31 05:09:20|524.86|520.86|524.99|520.99|525.03|521.03|524.86|520.86|16
1617167370000|2021-03-31 05:09:30|524.96|520.96|525.07|521.07|525.19|521.19|524.96|520.96|11
1617167380000|2021-03-31 05:09:40|525.12|521.12|525.24|521.24|525.24|521.24|525.12|521.12|4
1617167390000|2021-03-31 05:09:50|525.23|521.23|525.27|521.27|525.27|521.27|525.21|521.21|8
1617167400000|2021-03-31 05:10:00|525.26|521.26|525.22|521.22|525.27|521.27|525.17|521.17|19
1617167410000|2021-03-31 05:10:10|525.21|521.21|525.22|521.22|525.23|521.23|525.21|521.21|4
1617167420000|2021-03-31 05:10:20|525.23|521.23|525.18|521.18|525.23|521.23|525.13|521.13|16
1617167430000|2021-03-31 05:10:30|525.2|521.2|525.06|521.06|525.2|521.2|525.05|521.05|19
1617167440000|2021-03-31 05:10:40|525.03|521.03|525.12|521.12|525.12|521.12|525.03|521.03|5
1617167450000|2021-03-31 05:10:50|525.13|521.13|525.17|521.17|525.17|521.17|525.13|521.13|7
1617167460000|2021-03-31 05:11:00|525.18|521.18|525.2|521.2|525.21|521.21|525.17|521.17|8
1617167470000|2021-03-31 05:11:10|525.19|521.19|525.2|521.2|525.2|521.2|525.18|521.18|11
1617167480000|2021-03-31 05:11:20|525.19|521.19|525.19|521.19|525.2|521.2|525.18|521.18|10
1617167490000|2021-03-31 05:11:30|525.18|521.18|525.33|521.33|525.34|521.34|525.18|521.18|18
1617167500000|2021-03-31 05:11:40|525.34|521.34|525.26|521.26|525.37|521.37|525.2|521.2|12
1617167510000|2021-03-31 05:11:50|525.23|521.23|525.25|521.25|525.25|521.25|525.22|521.22|6
1617167520000|2021-03-31 05:12:00|525.27|521.27|525.47|521.47|525.49|521.49|525.24|521.24|19
1617167530000|2021-03-31 05:12:10|525.49|521.49|525.58|521.58|525.58|521.58|525.44|521.44|18
1617167540000|2021-03-31 05:12:20|525.57|521.57|525.57|521.57|525.57|521.57|525.57|521.57|1
1617167550000|2021-03-31 05:12:30|525.56|521.56|525.59|521.59|525.59|521.59|525.48|521.48|15
1617167560000|2021-03-31 05:12:40|525.58|521.58|525.66|521.66|525.71|521.71|525.57|521.57|17
1617167570000|2021-03-31 05:12:50|525.67|521.67|525.75|521.75|525.75|521.75|525.66|521.66|9
1617167580000|2021-03-31 05:13:00|525.71|521.71|525.84|521.84|525.86|521.86|525.71|521.71|11
1617167590000|2021-03-31 05:13:10|525.86|521.86|525.84|521.84|525.9|521.9|525.8|521.8|11
1617167600000|2021-03-31 05:13:20|525.81|521.81|526.2|522.2|526.23|522.23|525.81|521.81|14
1617167610000|2021-03-31 05:13:30|526.19|522.19|526.04|522.04|526.2|522.2|526|522|16
1617167620000|2021-03-31 05:13:40|526.05|522.05|526.01|522.01|526.09|522.09|526.01|522.01|22
1617167630000|2021-03-31 05:13:50|526.02|522.02|525.99|521.99|526.03|522.03|525.98|521.98|6
1617167640000|2021-03-31 05:14:00|525.98|521.98|526.01|522.01|526.01|522.01|525.95|521.95|14
1617167650000|2021-03-31 05:14:10|526|522|525.97|521.97|526.01|522.01|525.9|521.9|20
1617167660000|2021-03-31 05:14:20|525.93|521.93|525.76|521.76|525.94|521.94|525.76|521.76|15
1617167670000|2021-03-31 05:14:30|525.8|521.8|525.52|521.52|525.8|521.8|525.48|521.48|20
1617167680000|2021-03-31 05:14:40|525.55|521.55|525.59|521.59|525.63|521.63|525.54|521.54|13
1617167690000|2021-03-31 05:14:50|525.6|521.6|525.6|521.6|525.61|521.61|525.57|521.57|12
1617167700000|2021-03-31 05:15:00|525.55|521.55|525.34|521.34|525.55|521.55|525.3|521.3|13
1617167710000|2021-03-31 05:15:10|525.33|521.33|525.31|521.31|525.42|521.42|525.3|521.3|23
1617167720000|2021-03-31 05:15:20|525.37|521.37|525.34|521.34|525.37|521.37|525.31|521.31|17
1617167730000|2021-03-31 05:15:30|525.31|521.31|525.24|521.24|525.34|521.34|525.23|521.23|12
1617167740000|2021-03-31 05:15:40|525.23|521.23|525.24|521.24|525.24|521.24|525.23|521.23|2
1617167750000|2021-03-31 05:15:50|525.25|521.25|525.4|521.4|525.4|521.4|525.17|521.17|13
1617167760000|2021-03-31 05:16:00|525.42|521.42|525.21|521.21|525.45|521.45|525.2|521.2|14
1617167770000|2021-03-31 05:16:10|525.19|521.19|525.24|521.24|525.25|521.25|525.19|521.19|15
1617167780000|2021-03-31 05:16:20|525.23|521.23|525.23|521.23|525.26|521.26|525.2|521.2|19
1617167790000|2021-03-31 05:16:30|525.19|521.19|525.2|521.2|525.2|521.2|525.19|521.19|6
1617167800000|2021-03-31 05:16:40|525.21|521.21|525.18|521.18|525.21|521.21|525.18|521.18|4
1617167810000|2021-03-31 05:16:50|525.03|521.03|525.02|521.02|525.04|521.04|525.01|521.01|17
1617167820000|2021-03-31 05:17:00|525.03|521.03|524.95|520.95|525.04|521.04|524.88|520.88|21
1617167830000|2021-03-31 05:17:10|524.97|520.97|524.9|520.9|524.97|520.97|524.89|520.89|12
1617167840000|2021-03-31 05:17:20|524.92|520.92|524.9|520.9|524.92|520.92|524.89|520.89|12
1617167850000|2021-03-31 05:17:30|524.91|520.91|524.91|520.91|524.92|520.92|524.9|520.9|10
1617167860000|2021-03-31 05:17:40|524.92|520.92|524.89|520.89|524.92|520.92|524.88|520.88|16
1617167870000|2021-03-31 05:17:50|524.88|520.88|524.88|520.88|524.89|520.89|524.88|520.88|3
1617167880000|2021-03-31 05:18:00|524.89|520.89|524.9|520.9|524.93|520.93|524.85|520.85|20
1617167890000|2021-03-31 05:18:10|524.89|520.89|524.89|520.89|524.91|520.91|524.86|520.86|17
1617167900000|2021-03-31 05:18:20|524.87|520.87|524.87|520.87|524.89|520.89|524.85|520.85|19
1617167910000|2021-03-31 05:18:30|524.85|520.85|524.86|520.86|524.88|520.88|524.85|520.85|10
1617167920000|2021-03-31 05:18:40|524.87|520.87|524.87|520.87|524.89|520.89|524.87|520.87|11
1617167930000|2021-03-31 05:18:50|524.88|520.88|524.87|520.87|524.88|520.88|524.87|520.87|4
1617167940000|2021-03-31 05:19:00|524.86|520.86|524.8|520.8|524.89|520.89|524.79|520.79|14
1617167950000|2021-03-31 05:19:10|524.81|520.81|524.8|520.8|524.82|520.82|524.79|520.79|11
1617167960000|2021-03-31 05:19:20|524.81|520.81|524.83|520.83|524.9|520.9|524.8|520.8|12
1617167970000|2021-03-31 05:19:30|524.82|520.82|524.82|520.82|524.83|520.83|524.82|520.82|9
1617167980000|2021-03-31 05:19:40|524.83|520.83|524.84|520.84|524.89|520.89|524.83|520.83|18
1617167990000|2021-03-31 05:19:50|524.83|520.83|524.84|520.84|524.86|520.86|524.83|520.83|10
1617168000000|2021-03-31 05:20:00|524.85|520.85|524.84|520.84|524.86|520.86|524.83|520.83|12
1617168010000|2021-03-31 05:20:10|524.83|520.83|524.93|520.93|524.96|520.96|524.83|520.83|13
1617168020000|2021-03-31 05:20:20|524.96|520.96|524.95|520.95|524.97|520.97|524.92|520.92|14
1617168030000|2021-03-31 05:20:30|524.96|520.96|524.98|520.98|524.98|520.98|524.91|520.91|19
1617168040000|2021-03-31 05:20:40|524.94|520.94|524.98|520.98|524.98|520.98|524.94|520.94|4
1617168050000|2021-03-31 05:20:50|524.95|520.95|525|521|525|521|524.95|520.95|6
1617168060000|2021-03-31 05:21:00|524.99|520.99|525|521|525.01|521.01|524.96|520.96|24
1617168070000|2021-03-31 05:21:10|524.97|520.97|525.01|521.01|525.01|521.01|524.97|520.97|7
1617168080000|2021-03-31 05:21:20|525|521|525.02|521.02|525.02|521.02|524.98|520.98|5
1617168090000|2021-03-31 05:21:30|525.01|521.01|524.98|520.98|525.01|521.01|524.98|520.98|2
1617168100000|2021-03-31 05:21:40|524.99|520.99|525.25|521.25|525.25|521.25|524.99|520.99|15
1617168110000|2021-03-31 05:21:50|525.24|521.24|525.25|521.25|525.26|521.26|525.24|521.24|17
1617168120000|2021-03-31 05:22:00|525.26|521.26|525.39|521.39|525.42|521.42|525.26|521.26|12
1617168130000|2021-03-31 05:22:10|525.38|521.38|525.31|521.31|525.38|521.38|525.31|521.31|9
1617168140000|2021-03-31 05:22:20|525.29|521.29|525.32|521.32|525.33|521.33|525.19|521.19|10
1617168150000|2021-03-31 05:22:30|525.31|521.31|525.32|521.32|525.32|521.32|525.3|521.3|3
1617168160000|2021-03-31 05:22:40|525.33|521.33|525.38|521.38|525.38|521.38|525.33|521.33|2
1617168170000|2021-03-31 05:22:50|525.36|521.36|525.36|521.36|525.36|521.36|525.35|521.35|5
1617168190000|2021-03-31 05:23:10|525.35|521.35|525.25|521.25|525.35|521.35|525.15|521.15|14
1617168200000|2021-03-31 05:23:20|525.26|521.26|525.29|521.29|525.31|521.31|525.25|521.25|18
1617168210000|2021-03-31 05:23:30|525.3|521.3|525.28|521.28|525.3|521.3|525.28|521.28|13
1617168220000|2021-03-31 05:23:40|525.27|521.27|525.25|521.25|525.28|521.28|525.25|521.25|14
1617168230000|2021-03-31 05:23:50|525.26|521.26|525.25|521.25|525.29|521.29|525.18|521.18|14
1617168240000|2021-03-31 05:24:00|525.2|521.2|525.24|521.24|525.25|521.25|525.17|521.17|13
1617168250000|2021-03-31 05:24:10|525.17|521.17|525.17|521.17|525.19|521.19|525.17|521.17|10
1617168260000|2021-03-31 05:24:20|525.18|521.18|525.2|521.2|525.2|521.2|525.18|521.18|5
1617168270000|2021-03-31 05:24:30|525.18|521.18|525.18|521.18|525.2|521.2|525.17|521.17|7
1617168280000|2021-03-31 05:24:40|525.17|521.17|525.22|521.22|525.24|521.24|525.17|521.17|11
1617168290000|2021-03-31 05:24:50|525.23|521.23|525.2|521.2|525.23|521.23|525.2|521.2|5
1617168300000|2021-03-31 05:25:00|525.22|521.22|525.22|521.22|525.22|521.22|525.22|521.22|1
1617168310000|2021-03-31 05:25:10|525.28|521.28|525.3|521.3|525.3|521.3|525.25|521.25|7
1617168320000|2021-03-31 05:25:20|525.31|521.31|525.31|521.31|525.32|521.32|525.31|521.31|7
1617168330000|2021-03-31 05:25:30|525.32|521.32|525.31|521.31|525.32|521.32|525.3|521.3|4
1617168340000|2021-03-31 05:25:40|525.33|521.33|525.34|521.34|525.34|521.34|525.32|521.32|4
1617168350000|2021-03-31 05:25:50|525.35|521.35|525.4|521.4|525.4|521.4|525.35|521.35|5
1617168360000|2021-03-31 05:26:00|525.39|521.39|525.77|521.77|525.8|521.8|525.39|521.39|18
1617168370000|2021-03-31 05:26:10|525.72|521.72|525.81|521.81|525.86|521.86|525.72|521.72|18
1617168380000|2021-03-31 05:26:20|525.85|521.85|525.86|521.86|525.86|521.86|525.81|521.81|5
1617168390000|2021-03-31 05:26:30|525.81|521.81|525.91|521.91|525.91|521.91|525.81|521.81|15
1617168400000|2021-03-31 05:26:40|525.9|521.9|525.91|521.91|525.92|521.92|525.89|521.89|7
1617168410000|2021-03-31 05:26:50|525.93|521.93|525.97|521.97|525.97|521.97|525.93|521.93|3
1617168420000|2021-03-31 05:27:00|525.98|521.98|525.99|521.99|526|522|525.95|521.95|15
1617168430000|2021-03-31 05:27:10|526|522|526|522|526|522|525.99|521.99|3
1617168440000|2021-03-31 05:27:20|525.99|521.99|526|522|526|522|525.99|521.99|6
1617168450000|2021-03-31 05:27:30|525.99|521.99|525.99|521.99|526|522|525.98|521.98|9
1617168460000|2021-03-31 05:27:40|525.98|521.98|525.95|521.95|525.98|521.98|525.92|521.92|17
1617168470000|2021-03-31 05:27:50|525.94|521.94|525.97|521.97|525.98|521.98|525.87|521.87|15
1617168480000|2021-03-31 05:28:00|525.96|521.96|525.98|521.98|525.98|521.98|525.93|521.93|13
1617168490000|2021-03-31 05:28:10|525.97|521.97|525.92|521.92|525.97|521.97|525.92|521.92|7
1617168500000|2021-03-31 05:28:20|525.93|521.93|525.8|521.8|525.93|521.93|525.77|521.77|22
1617168510000|2021-03-31 05:28:30|525.79|521.79|525.78|521.78|525.8|521.8|525.78|521.78|4
1617168520000|2021-03-31 05:28:40|525.77|521.77|525.77|521.77|525.77|521.77|525.76|521.76|7
1617168530000|2021-03-31 05:28:50|525.76|521.76|525.69|521.69|525.76|521.76|525.66|521.66|10
1617168540000|2021-03-31 05:29:00|525.68|521.68|525.67|521.67|525.68|521.68|525.63|521.63|9
1617168550000|2021-03-31 05:29:10|525.66|521.66|525.67|521.67|525.7|521.7|525.65|521.65|16
1617168560000|2021-03-31 05:29:20|525.66|521.66|525.67|521.67|525.67|521.67|525.64|521.64|6
1617168570000|2021-03-31 05:29:30|525.66|521.66|525.67|521.67|525.69|521.69|525.64|521.64|8
1617168580000|2021-03-31 05:29:40|525.66|521.66|525.69|521.69|525.71|521.71|525.66|521.66|8
1617168590000|2021-03-31 05:29:50|525.71|521.71|525.71|521.71|525.71|521.71|525.69|521.69|5
1617168600000|2021-03-31 05:30:00|525.7|521.7|525.66|521.66|525.7|521.7|525.66|521.66|16
1617168610000|2021-03-31 05:30:10|525.67|521.67|525.47|521.47|525.67|521.67|525.47|521.47|3
1617168620000|2021-03-31 05:30:20|525.46|521.46|525.51|521.51|525.52|521.52|525.45|521.45|10
1617168630000|2021-03-31 05:30:30|525.5|521.5|525.5|521.5|525.5|521.5|525.5|521.5|1
1617168640000|2021-03-31 05:30:40|525.52|521.52|525.53|521.53|525.53|521.53|525.51|521.51|12
1617168650000|2021-03-31 05:30:50|525.52|521.52|525.49|521.49|525.53|521.53|525.49|521.49|9
1617168660000|2021-03-31 05:31:00|525.5|521.5|525.49|521.49|525.5|521.5|525.48|521.48|6
1617168670000|2021-03-31 05:31:10|525.48|521.48|525.48|521.48|525.5|521.5|525.47|521.47|12
1617168680000|2021-03-31 05:31:20|525.49|521.49|525.55|521.55|525.58|521.58|525.47|521.47|19
1617168690000|2021-03-31 05:31:30|525.54|521.54|525.54|521.54|525.55|521.55|525.52|521.52|10
1617168700000|2021-03-31 05:31:40|525.53|521.53|525.52|521.52|525.54|521.54|525.52|521.52|6
1617168710000|2021-03-31 05:31:50|525.53|521.53|525.47|521.47|525.54|521.54|525.44|521.44|17
1617168720000|2021-03-31 05:32:00|525.51|521.51|525.51|521.51|525.54|521.54|525.47|521.47|15
1617168730000|2021-03-31 05:32:10|525.52|521.52|525.52|521.52|525.53|521.53|525.51|521.51|6
1617168740000|2021-03-31 05:32:20|525.53|521.53|525.61|521.61|525.63|521.63|525.53|521.53|15
1617168750000|2021-03-31 05:32:30|525.62|521.62|525.6|521.6|525.62|521.62|525.59|521.59|16
1617168760000|2021-03-31 05:32:40|525.59|521.59|525.63|521.63|525.64|521.64|525.59|521.59|10
1617168770000|2021-03-31 05:32:50|525.64|521.64|525.76|521.76|525.76|521.76|525.64|521.64|13
1617168780000|2021-03-31 05:33:00|525.88|521.88|525.92|521.92|525.92|521.92|525.74|521.74|16
1617168790000|2021-03-31 05:33:10|525.95|521.95|525.99|521.99|525.99|521.99|525.95|521.95|5
1617168800000|2021-03-31 05:33:20|526.01|522.01|526.03|522.03|526.04|522.04|525.99|521.99|14
1617168810000|2021-03-31 05:33:30|526.04|522.04|526.04|522.04|526.05|522.05|526.03|522.03|6
1617168820000|2021-03-31 05:33:40|526.05|522.05|526.09|522.09|526.09|522.09|526.05|522.05|9
1617168830000|2021-03-31 05:33:50|526.08|522.08|526.06|522.06|526.09|522.09|526|522|20
1617168840000|2021-03-31 05:34:00|526.07|522.07|525.97|521.97|526.07|522.07|525.97|521.97|6
1617168850000|2021-03-31 05:34:10|525.96|521.96|526.03|522.03|526.03|522.03|525.96|521.96|4
1617168860000|2021-03-31 05:34:20|526.05|522.05|526.05|522.05|526.05|522.05|526.03|522.03|12
1617168870000|2021-03-31 05:34:30|526.04|522.04|526.01|522.01|526.04|522.04|526.01|522.01|2
1617168880000|2021-03-31 05:34:40|526.02|522.02|526.02|522.02|526.03|522.03|526.01|522.01|11
1617168890000|2021-03-31 05:34:50|526.03|522.03|525.97|521.97|526.03|522.03|525.97|521.97|8
1617168900000|2021-03-31 05:35:00|525.98|521.98|525.9|521.9|525.99|521.99|525.9|521.9|16
1617168910000|2021-03-31 05:35:10|525.91|521.91|525.9|521.9|525.93|521.93|525.9|521.9|7
1617168920000|2021-03-31 05:35:20|525.88|521.88|525.89|521.89|525.89|521.89|525.87|521.87|7
1617168930000|2021-03-31 05:35:30|525.87|521.87|525.86|521.86|525.91|521.91|525.84|521.84|16
1617168940000|2021-03-31 05:35:40|525.88|521.88|525.82|521.82|525.88|521.88|525.81|521.81|15
1617168950000|2021-03-31 05:35:50|525.83|521.83|525.79|521.79|525.86|521.86|525.79|521.79|7
1617168960000|2021-03-31 05:36:00|525.78|521.78|525.81|521.81|525.84|521.84|525.78|521.78|9
1617168970000|2021-03-31 05:36:10|525.86|521.86|525.93|521.93|525.94|521.94|525.81|521.81|22
1617168980000|2021-03-31 05:36:20|525.94|521.94|525.94|521.94|525.94|521.94|525.93|521.93|11
1617168990000|2021-03-31 05:36:30|525.93|521.93|525.94|521.94|525.94|521.94|525.93|521.93|4
1617169000000|2021-03-31 05:36:40|525.93|521.93|525.94|521.94|525.95|521.95|525.92|521.92|9
1617169010000|2021-03-31 05:36:50|525.95|521.95|525.96|521.96|525.97|521.97|525.94|521.94|8
1617169020000|2021-03-31 05:37:00|525.97|521.97|525.97|521.97|525.97|521.97|525.97|521.97|1
1617169030000|2021-03-31 05:37:10|525.96|521.96|525.96|521.96|525.96|521.96|525.96|521.96|1
1617169040000|2021-03-31 05:37:20|525.9|521.9|525.8|521.8|525.9|521.9|525.75|521.75|17
1617169050000|2021-03-31 05:37:30|525.84|521.84|525.81|521.81|525.84|521.84|525.8|521.8|5
1617169060000|2021-03-31 05:37:40|525.82|521.82|525.83|521.83|525.86|521.86|525.82|521.82|9
1617169070000|2021-03-31 05:37:50|525.85|521.85|525.79|521.79|525.85|521.85|525.78|521.78|17
1617169080000|2021-03-31 05:38:00|525.8|521.8|525.81|521.81|525.86|521.86|525.79|521.79|12
1617169090000|2021-03-31 05:38:10|525.8|521.8|525.87|521.87|525.89|521.89|525.8|521.8|12
1617169100000|2021-03-31 05:38:20|525.89|521.89|525.86|521.86|525.89|521.89|525.85|521.85|9
1617169110000|2021-03-31 05:38:30|525.85|521.85|525.85|521.85|525.87|521.87|525.85|521.85|9
1617169120000|2021-03-31 05:38:40|525.86|521.86|525.86|521.86|525.88|521.88|525.85|521.85|12
1617169130000|2021-03-31 05:38:50|525.87|521.87|525.86|521.86|525.88|521.88|525.85|521.85|8
1617169140000|2021-03-31 05:39:00|525.85|521.85|525.86|521.86|525.88|521.88|525.83|521.83|16
1617169150000|2021-03-31 05:39:10|525.85|521.85|525.85|521.85|525.87|521.87|525.85|521.85|6
1617169160000|2021-03-31 05:39:20|525.87|521.87|525.87|521.87|525.88|521.88|525.87|521.87|3
1617169170000|2021-03-31 05:39:30|525.88|521.88|525.87|521.87|525.88|521.88|525.83|521.83|7
1617169180000|2021-03-31 05:39:40|525.86|521.86|525.8|521.8|525.86|521.86|525.8|521.8|13
1617169190000|2021-03-31 05:39:50|525.81|521.81|525.82|521.82|525.82|521.82|525.79|521.79|7
1617169200000|2021-03-31 05:40:00|525.84|521.84|525.88|521.88|525.89|521.89|525.84|521.84|5
1617169210000|2021-03-31 05:40:10|525.87|521.87|525.87|521.87|525.87|521.87|525.84|521.84|3
1617169230000|2021-03-31 05:40:30|525.88|521.88|525.88|521.88|525.88|521.88|525.86|521.86|5
1617169240000|2021-03-31 05:40:40|525.87|521.87|525.84|521.84|525.88|521.88|525.82|521.82|12
1617169250000|2021-03-31 05:40:50|525.86|521.86|525.82|521.82|525.86|521.86|525.82|521.82|12
1617169260000|2021-03-31 05:41:00|525.84|521.84|525.73|521.73|525.84|521.84|525.73|521.73|11
1617169270000|2021-03-31 05:41:10|525.78|521.78|525.7|521.7|525.78|521.78|525.7|521.7|22
1617169280000|2021-03-31 05:41:20|525.69|521.69|525.69|521.69|525.75|521.75|525.69|521.69|11
1617169290000|2021-03-31 05:41:30|525.7|521.7|525.69|521.69|525.75|521.75|525.68|521.68|11
1617169300000|2021-03-31 05:41:40|525.68|521.68|525.68|521.68|525.69|521.69|525.68|521.68|3
1617169310000|2021-03-31 05:41:50|525.69|521.69|525.69|521.69|525.69|521.69|525.68|521.68|3
1617169320000|2021-03-31 05:42:00|525.68|521.68|525.69|521.69|525.69|521.69|525.68|521.68|2
1617169330000|2021-03-31 05:42:10|525.71|521.71|525.7|521.7|525.72|521.72|525.69|521.69|10
1617169340000|2021-03-31 05:42:20|525.69|521.69|525.68|521.68|525.69|521.69|525.68|521.68|4
1617169350000|2021-03-31 05:42:30|525.65|521.65|525.72|521.72|525.75|521.75|525.65|521.65|13
1617169360000|2021-03-31 05:42:40|525.74|521.74|525.71|521.71|525.74|521.74|525.71|521.71|9
1617169370000|2021-03-31 05:42:50|525.7|521.7|525.71|521.71|525.73|521.73|525.7|521.7|11
1617169380000|2021-03-31 05:43:00|525.72|521.72|525.76|521.76|525.78|521.78|525.72|521.72|12
1617169390000|2021-03-31 05:43:10|525.75|521.75|525.72|521.72|525.75|521.75|525.71|521.71|13
1617169400000|2021-03-31 05:43:20|525.73|521.73|525.73|521.73|525.77|521.77|525.72|521.72|22
1617169410000|2021-03-31 05:43:30|525.72|521.72|525.73|521.73|525.77|521.77|525.71|521.71|22
1617169420000|2021-03-31 05:43:40|525.75|521.75|525.74|521.74|525.79|521.79|525.7|521.7|27
1617169430000|2021-03-31 05:43:50|525.72|521.72|525.75|521.75|525.79|521.79|525.69|521.69|26
1617169440000|2021-03-31 05:44:00|525.77|521.77|525.74|521.74|525.77|521.77|525.74|521.74|3
1617169450000|2021-03-31 05:44:10|525.75|521.75|525.7|521.7|525.76|521.76|525.69|521.69|13
1617169460000|2021-03-31 05:44:20|525.71|521.71|525.71|521.71|525.76|521.76|525.7|521.7|21
1617169470000|2021-03-31 05:44:30|525.72|521.72|525.7|521.7|525.76|521.76|525.67|521.67|22
1617169480000|2021-03-31 05:44:40|525.71|521.71|525.72|521.72|525.73|521.73|525.7|521.7|15
1617169490000|2021-03-31 05:44:50|525.71|521.71|525.7|521.7|525.71|521.71|525.69|521.69|16
1617169500000|2021-03-31 05:45:00|525.72|521.72|525.69|521.69|525.72|521.72|525.69|521.69|10
1617169510000|2021-03-31 05:45:10|525.68|521.68|525.79|521.79|525.81|521.81|525.68|521.68|22
1617169520000|2021-03-31 05:45:20|525.8|521.8|525.81|521.81|525.82|521.82|525.78|521.78|19
1617169530000|2021-03-31 05:45:30|525.82|521.82|525.8|521.8|525.82|521.82|525.8|521.8|9
1617169540000|2021-03-31 05:45:40|525.81|521.81|525.82|521.82|525.82|521.82|525.8|521.8|4
1617169550000|2021-03-31 05:45:50|525.83|521.83|526|522|526|522|525.82|521.82|19
1617169560000|2021-03-31 05:46:00|525.99|521.99|526|522|526.01|522.01|525.96|521.96|19
1617169570000|2021-03-31 05:46:10|525.97|521.97|526.01|522.01|526.05|522.05|525.97|521.97|13
1617169580000|2021-03-31 05:46:20|526.11|522.11|526.1|522.1|526.12|522.12|526.09|522.09|4
1617169590000|2021-03-31 05:46:30|526.11|522.11|526.21|522.21|526.22|522.22|526.11|522.11|9
1617169600000|2021-03-31 05:46:40|526.19|522.19|526.27|522.27|526.27|522.27|526.19|522.19|17
1617169610000|2021-03-31 05:46:50|526.33|522.33|526.37|522.37|526.37|522.37|526.33|522.33|6
1617169620000|2021-03-31 05:47:00|526.35|522.35|526.32|522.32|526.35|522.35|526.3|522.3|18
1617169630000|2021-03-31 05:47:10|526.31|522.31|526.19|522.19|526.33|522.33|526.17|522.17|22
1617169640000|2021-03-31 05:47:20|526.17|522.17|526.19|522.19|526.23|522.23|526.16|522.16|14
1617169650000|2021-03-31 05:47:30|526.2|522.2|526.22|522.22|526.22|522.22|526.19|522.19|13
1617169660000|2021-03-31 05:47:40|526.21|522.21|526.19|522.19|526.25|522.25|526.19|522.19|12
1617169670000|2021-03-31 05:47:50|526.21|522.21|526.21|522.21|526.3|522.3|526.19|522.19|21
1617169680000|2021-03-31 05:48:00|526.2|522.2|526.25|522.25|526.27|522.27|526.2|522.2|27
1617169690000|2021-03-31 05:48:10|526.23|522.23|526.33|522.33|526.33|522.33|526.2|522.2|23
1617169700000|2021-03-31 05:48:20|526.35|522.35|526.43|522.43|526.43|522.43|526.34|522.34|18
1617169710000|2021-03-31 05:48:30|526.42|522.42|526.34|522.34|526.43|522.43|526.33|522.33|14
1617169720000|2021-03-31 05:48:40|526.38|522.38|526.35|522.35|526.4|522.4|526.35|522.35|25
1617169730000|2021-03-31 05:48:50|526.36|522.36|526.47|522.47|526.47|522.47|526.3|522.3|28
1617169740000|2021-03-31 05:49:00|526.38|522.38|526.35|522.35|526.47|522.47|526.17|522.17|23
1617169750000|2021-03-31 05:49:10|526.25|522.25|526.35|522.35|526.35|522.35|526.25|522.25|21
1617169760000|2021-03-31 05:49:20|526.36|522.36|526.36|522.36|526.36|522.36|526.3|522.3|12
1617169770000|2021-03-31 05:49:30|526.27|522.27|526.27|522.27|526.36|522.36|526.27|522.27|15
1617169780000|2021-03-31 05:49:40|526.29|522.29|526.33|522.33|526.38|522.38|526.28|522.28|19
1617169790000|2021-03-31 05:49:50|526.34|522.34|526.46|522.46|526.46|522.46|526.33|522.33|21
1617169800000|2021-03-31 05:50:00|526.45|522.45|526.89|522.89|526.94|522.94|526.45|522.45|19
1617169810000|2021-03-31 05:50:10|526.95|522.95|526.91|522.91|526.95|522.95|526.89|522.89|18
1617169820000|2021-03-31 05:50:20|526.93|522.93|527.19|523.19|527.19|523.19|526.93|522.93|13
1617169830000|2021-03-31 05:50:30|527.22|523.22|527.51|523.51|527.52|523.52|527.19|523.19|13
1617169840000|2021-03-31 05:50:40|527.71|523.71|527.9|523.9|527.93|523.93|527.69|523.69|25
1617169850000|2021-03-31 05:50:50|527.89|523.89|527.89|523.89|527.89|523.89|527.6|523.6|21
1617169860000|2021-03-31 05:51:00|527.62|523.62|527.59|523.59|527.77|523.77|527.51|523.51|24
1617169870000|2021-03-31 05:51:10|527.54|523.54|527.61|523.61|527.61|523.61|527.52|523.52|20
1617169880000|2021-03-31 05:51:20|527.59|523.59|527.9|523.9|527.9|523.9|527.53|523.53|27
1617169890000|2021-03-31 05:51:30|527.91|523.91|528.04|524.04|528.06|524.06|527.9|523.9|12
1617169900000|2021-03-31 05:51:40|528|524|528|524|528.16|524.16|527.93|523.93|20
1617169910000|2021-03-31 05:51:50|528.04|524.04|527.92|523.92|528.07|524.07|527.92|523.92|29
1617169920000|2021-03-31 05:52:00|527.95|523.95|527.88|523.88|528.04|524.04|527.81|523.81|20
1617169930000|2021-03-31 05:52:10|527.91|523.91|528.07|524.07|528.07|524.07|527.9|523.9|17
1617169940000|2021-03-31 05:52:20|528.06|524.06|528.28|524.28|528.3|524.3|528.06|524.06|21
1617169950000|2021-03-31 05:52:30|528.26|524.26|528.15|524.15|528.28|524.28|528.04|524.04|24
1617169960000|2021-03-31 05:52:40|528.13|524.13|528.14|524.14|528.23|524.23|528.12|524.12|24
1617169970000|2021-03-31 05:52:50|528.13|524.13|528.29|524.29|528.29|524.29|528.11|524.11|26
1617169980000|2021-03-31 05:53:00|528.3|524.3|528.26|524.26|528.33|524.33|528.26|524.26|12
1617169990000|2021-03-31 05:53:10|528.27|524.27|528.18|524.18|528.3|524.3|528.18|524.18|8
1617170000000|2021-03-31 05:53:20|528.2|524.2|528.03|524.03|528.31|524.31|528.03|524.03|21
1617170010000|2021-03-31 05:53:30|528.05|524.05|528.01|524.01|528.1|524.1|528.01|524.01|17
1617170020000|2021-03-31 05:53:40|528.09|524.09|528.21|524.21|528.3|524.3|528.04|524.04|23
1617170030000|2021-03-31 05:53:50|528.22|524.22|528.2|524.2|528.22|524.22|528.2|524.2|12
1617170040000|2021-03-31 05:54:00|528.21|524.21|528.21|524.21|528.22|524.22|528.19|524.19|9
1617170050000|2021-03-31 05:54:10|528.2|524.2|528.04|524.04|528.2|524.2|528.02|524.02|17
1617170060000|2021-03-31 05:54:20|528.03|524.03|528.05|524.05|528.06|524.06|528.03|524.03|9
1617170070000|2021-03-31 05:54:30|528.04|524.04|528|524|528.04|524.04|527.99|523.99|10
1617170080000|2021-03-31 05:54:40|527.99|523.99|527.92|523.92|528.01|524.01|527.92|523.92|6
1617170090000|2021-03-31 05:54:50|527.93|523.93|527.93|523.93|527.95|523.95|527.92|523.92|11
1617170100000|2021-03-31 05:55:00|527.92|523.92|527.78|523.78|527.93|523.93|527.72|523.72|20
1617170110000|2021-03-31 05:55:10|527.73|523.73|527.77|523.77|527.78|523.78|527.73|523.73|11
1617170120000|2021-03-31 05:55:20|527.79|523.79|527.88|523.88|527.9|523.9|527.79|523.79|21
1617170130000|2021-03-31 05:55:30|527.87|523.87|527.87|523.87|527.89|523.89|527.85|523.85|12
1617170140000|2021-03-31 05:55:40|527.88|523.88|527.84|523.84|527.9|523.9|527.84|523.84|16
1617170150000|2021-03-31 05:55:50|527.85|523.85|527.85|523.85|527.87|523.87|527.83|523.83|16
1617170160000|2021-03-31 05:56:00|527.86|523.86|527.87|523.87|527.89|523.89|527.85|523.85|18
1617170170000|2021-03-31 05:56:10|527.88|523.88|527.8|523.8|527.88|523.88|527.79|523.79|13
1617170180000|2021-03-31 05:56:20|527.79|523.79|527.86|523.86|527.87|523.87|527.79|523.79|11
1617170190000|2021-03-31 05:56:30|527.84|523.84|527.84|523.84|527.9|523.9|527.82|523.82|21
1617170200000|2021-03-31 05:56:40|527.83|523.83|527.66|523.66|527.88|523.88|527.64|523.64|16
1617170210000|2021-03-31 05:56:50|527.67|523.67|527.58|523.58|527.69|523.69|527.58|523.58|16
1617170220000|2021-03-31 05:57:00|527.59|523.59|527.6|523.6|527.6|523.6|527.57|523.57|13
1617170230000|2021-03-31 05:57:10|527.57|523.57|527.53|523.53|527.57|523.57|527.52|523.52|15
1617170240000|2021-03-31 05:57:20|527.52|523.52|527.53|523.53|527.53|523.53|527.51|523.51|8
1617170250000|2021-03-31 05:57:30|527.55|523.55|527.58|523.58|527.6|523.6|527.54|523.54|21
1617170260000|2021-03-31 05:57:40|527.56|523.56|527.45|523.45|527.59|523.59|527.44|523.44|21
1617170270000|2021-03-31 05:57:50|527.44|523.44|527.51|523.51|527.54|523.54|527.44|523.44|13
1617170280000|2021-03-31 05:58:00|527.52|523.52|527.52|523.52|527.52|523.52|527.51|523.51|3
1617170290000|2021-03-31 05:58:10|527.32|523.32|527.19|523.19|527.32|523.32|527.09|523.09|25
1617170300000|2021-03-31 05:58:20|527.24|523.24|526.84|522.84|527.26|523.26|526.84|522.84|20
1617170310000|2021-03-31 05:58:30|526.87|522.87|527|523|527.01|523.01|526.87|522.87|11
1617170320000|2021-03-31 05:58:40|527.01|523.01|527.19|523.19|527.42|523.42|527|523|27
1617170330000|2021-03-31 05:58:50|527.18|523.18|526.98|522.98|527.18|523.18|526.95|522.95|16
1617170340000|2021-03-31 05:59:00|526.99|522.99|526.98|522.98|527.01|523.01|526.98|522.98|8
1617170350000|2021-03-31 05:59:10|526.97|522.97|526.94|522.94|526.98|522.98|526.94|522.94|13
1617170360000|2021-03-31 05:59:20|526.96|522.96|526.88|522.88|526.97|522.97|526.87|522.87|16
1617170370000|2021-03-31 05:59:30|526.81|522.81|526.72|522.72|526.83|522.83|526.72|522.72|7
1617170380000|2021-03-31 05:59:40|526.73|522.73|526.86|522.86|526.86|522.86|526.67|522.67|16
1617170390000|2021-03-31 05:59:50|526.85|522.85|526.83|522.83|526.85|522.85|526.82|522.82|12
1617170400000|2021-03-31 06:00:00|526.84|522.84|526.75|522.75|526.84|522.84|526.74|522.74|19
1617170410000|2021-03-31 06:00:10|526.76|522.76|526.6|522.6|526.8|522.8|526.58|522.58|23
1617170420000|2021-03-31 06:00:20|526.59|522.59|526.62|522.62|526.64|522.64|526.59|522.59|8
1617170430000|2021-03-31 06:00:30|526.58|522.58|526.62|522.62|526.65|522.65|526.57|522.57|12
1617170440000|2021-03-31 06:00:40|526.63|522.63|526.62|522.62|526.64|522.64|526.61|522.61|14
1617170450000|2021-03-31 06:00:50|526.63|522.63|526.61|522.61|526.64|522.64|526.6|522.6|12
1617170460000|2021-03-31 06:01:00|526.63|522.63|526.79|522.79|526.79|522.79|526.62|522.62|15
1617170470000|2021-03-31 06:01:10|526.76|522.76|526.76|522.76|526.77|522.77|526.75|522.75|13
1617170480000|2021-03-31 06:01:20|526.77|522.77|526.77|522.77|526.77|522.77|526.77|522.77|1
1617170490000|2021-03-31 06:01:30|526.76|522.76|526.85|522.85|526.9|522.9|526.73|522.73|6
1617170500000|2021-03-31 06:01:40|526.84|522.84|526.94|522.94|526.98|522.98|526.82|522.82|11
1617170510000|2021-03-31 06:01:50|526.96|522.96|526.99|522.99|527.02|523.02|526.93|522.93|20
1617170520000|2021-03-31 06:02:00|527.02|523.02|527.13|523.13|527.17|523.17|527.01|523.01|20
1617170530000|2021-03-31 06:02:10|527.14|523.14|527.09|523.09|527.15|523.15|526.93|522.93|17
1617170540000|2021-03-31 06:02:20|527.1|523.1|527.03|523.03|527.1|523.1|526.98|522.98|17
1617170550000|2021-03-31 06:02:30|527.02|523.02|527.03|523.03|527.05|523.05|527.02|523.02|7
1617170560000|2021-03-31 06:02:40|527.05|523.05|527.05|523.05|527.07|523.07|527.03|523.03|14
1617170570000|2021-03-31 06:02:50|527.04|523.04|527.19|523.19|527.19|523.19|527.03|523.03|27
1617170580000|2021-03-31 06:03:00|527.18|523.18|527.03|523.03|527.19|523.19|527.02|523.02|29
1617170590000|2021-03-31 06:03:10|527.09|523.09|526.99|522.99|527.09|523.09|526.98|522.98|14
1617170600000|2021-03-31 06:03:20|527|523|526.9|522.9|527|523|526.89|522.89|14
1617170610000|2021-03-31 06:03:30|526.89|522.89|526.97|522.97|526.97|522.97|526.89|522.89|9
1617170620000|2021-03-31 06:03:40|526.96|522.96|526.98|522.98|527.03|523.03|526.96|522.96|14
1617170630000|2021-03-31 06:03:50|526.97|522.97|526.95|522.95|526.98|522.98|526.9|522.9|12
1617170640000|2021-03-31 06:04:00|527.02|523.02|526.97|522.97|527.02|523.02|526.96|522.96|10
1617170650000|2021-03-31 06:04:10|526.98|522.98|526.97|522.97|526.99|522.99|526.94|522.94|11
1617170660000|2021-03-31 06:04:20|526.99|522.99|526.99|522.99|527.01|523.01|526.98|522.98|9
1617170670000|2021-03-31 06:04:30|526.98|522.98|526.98|522.98|527.02|523.02|526.97|522.97|17
1617170680000|2021-03-31 06:04:40|526.93|522.93|526.99|522.99|527|523|526.93|522.93|11
1617170690000|2021-03-31 06:04:50|526.97|522.97|526.96|522.96|527|523|526.94|522.94|12
1617170700000|2021-03-31 06:05:00|526.99|522.99|526.96|522.96|526.99|522.99|526.96|522.96|6
1617170710000|2021-03-31 06:05:10|526.98|522.98|526.95|522.95|526.98|522.98|526.95|522.95|9
1617170720000|2021-03-31 06:05:20|526.96|522.96|526.92|522.92|526.99|522.99|526.88|522.88|15
1617170730000|2021-03-31 06:05:30|526.94|522.94|526.92|522.92|526.94|522.94|526.91|522.91|5
1617170740000|2021-03-31 06:05:40|526.93|522.93|526.61|522.61|526.94|522.94|526.61|522.61|16
1617170750000|2021-03-31 06:05:50|526.6|522.6|526.55|522.55|526.64|522.64|526.55|522.55|16
1617170760000|2021-03-31 06:06:00|526.52|522.52|526.62|522.62|526.62|522.62|526.52|522.52|11
1617170770000|2021-03-31 06:06:10|526.56|522.56|526.54|522.54|526.61|522.61|526.52|522.52|23
1617170780000|2021-03-31 06:06:20|526.61|522.61|526.5|522.5|526.61|522.61|526.5|522.5|9
1617170790000|2021-03-31 06:06:30|526.51|522.51|526.68|522.68|526.69|522.69|526.5|522.5|12
1617170800000|2021-03-31 06:06:40|526.69|522.69|526.65|522.65|526.7|522.7|526.65|522.65|14
1617170810000|2021-03-31 06:06:50|526.66|522.66|526.68|522.68|526.68|522.68|526.65|522.65|8
1617170820000|2021-03-31 06:07:00|526.67|522.67|526.78|522.78|526.78|522.78|526.67|522.67|20
1617170830000|2021-03-31 06:07:10|526.77|522.77|526.92|522.92|526.92|522.92|526.77|522.77|20
1617170840000|2021-03-31 06:07:20|526.9|522.9|526.87|522.87|526.91|522.91|526.85|522.85|8
1617170850000|2021-03-31 06:07:30|526.88|522.88|527.07|523.07|527.09|523.09|526.87|522.87|20
1617170860000|2021-03-31 06:07:40|527.06|523.06|527.06|523.06|527.07|523.07|526.98|522.98|8
1617170870000|2021-03-31 06:07:50|527.02|523.02|526.88|522.88|527.02|523.02|526.88|522.88|20
1617170880000|2021-03-31 06:08:00|526.9|522.9|527.16|523.16|527.2|523.2|526.9|522.9|24
1617170890000|2021-03-31 06:08:10|527.14|523.14|527.1|523.1|527.15|523.15|527.02|523.02|21
1617170900000|2021-03-31 06:08:20|527.08|523.08|527.07|523.07|527.08|523.08|527.01|523.01|16
1617170910000|2021-03-31 06:08:30|527.04|523.04|527.03|523.03|527.04|523.04|527.02|523.02|14
1617170920000|2021-03-31 06:08:40|527.04|523.04|527.03|523.03|527.04|523.04|527.02|523.02|10
1617170930000|2021-03-31 06:08:50|526.98|522.98|527.03|523.03|527.04|523.04|526.97|522.97|14
1617170940000|2021-03-31 06:09:00|527.02|523.02|526.98|522.98|527.02|523.02|526.97|522.97|14
1617170950000|2021-03-31 06:09:10|526.97|522.97|526.95|522.95|526.97|522.97|526.94|522.94|8
1617170960000|2021-03-31 06:09:20|526.96|522.96|527.09|523.09|527.12|523.12|526.96|522.96|14
1617170970000|2021-03-31 06:09:30|527.1|523.1|527.08|523.08|527.11|523.11|527.08|523.08|9
1617170980000|2021-03-31 06:09:40|527.07|523.07|527.01|523.01|527.07|523.07|526.97|522.97|20
1617170990000|2021-03-31 06:09:50|526.99|522.99|527.04|523.04|527.05|523.05|526.99|522.99|15
1617171000000|2021-03-31 06:10:00|527.03|523.03|527|523|527.06|523.06|526.99|522.99|14
1617171010000|2021-03-31 06:10:10|526.99|522.99|526.99|522.99|527.01|523.01|526.91|522.91|15
1617171020000|2021-03-31 06:10:20|527|523|526.97|522.97|527.05|523.05|526.97|522.97|15
1617171030000|2021-03-31 06:10:30|526.96|522.96|526.92|522.92|527|523|526.92|522.92|19
1617171040000|2021-03-31 06:10:40|526.94|522.94|526.87|522.87|526.95|522.95|526.85|522.85|19
1617171050000|2021-03-31 06:10:50|526.85|522.85|526.8|522.8|526.87|522.87|526.75|522.75|18
1617171060000|2021-03-31 06:11:00|526.82|522.82|526.82|522.82|526.84|522.84|526.81|522.81|6
1617171070000|2021-03-31 06:11:10|526.81|522.81|526.79|522.79|526.81|522.81|526.74|522.74|15
1617171080000|2021-03-31 06:11:20|526.78|522.78|526.77|522.77|526.8|522.8|526.77|522.77|10
1617171090000|2021-03-31 06:11:30|526.78|522.78|526.71|522.71|526.78|522.78|526.71|522.71|12
1617171100000|2021-03-31 06:11:40|526.7|522.7|526.66|522.66|526.74|522.74|526.66|522.66|10
1617171110000|2021-03-31 06:11:50|526.67|522.67|526.61|522.61|526.67|522.67|526.57|522.57|11
1617171120000|2021-03-31 06:12:00|526.6|522.6|526.72|522.72|526.76|522.76|526.58|522.58|17
1617171130000|2021-03-31 06:12:10|526.74|522.74|526.68|522.68|526.74|522.74|526.64|522.64|18
1617171140000|2021-03-31 06:12:20|526.67|522.67|526.56|522.56|526.67|522.67|526.55|522.55|12
1617171150000|2021-03-31 06:12:30|526.58|522.58|526.58|522.58|526.64|522.64|526.57|522.57|11
1617171160000|2021-03-31 06:12:40|526.6|522.6|526.58|522.58|526.61|522.61|526.58|522.58|8
1617171170000|2021-03-31 06:12:50|526.6|522.6|526.61|522.61|526.61|522.61|526.58|522.58|12
1617171180000|2021-03-31 06:13:00|526.63|522.63|526.68|522.68|526.73|522.73|526.62|522.62|19
1617171190000|2021-03-31 06:13:10|526.69|522.69|526.69|522.69|526.71|522.71|526.68|522.68|11
1617171200000|2021-03-31 06:13:20|526.7|522.7|526.71|522.71|526.71|522.71|526.67|522.67|13
1617171210000|2021-03-31 06:13:30|526.7|522.7|526.72|522.72|526.72|522.72|526.69|522.69|8
1617171220000|2021-03-31 06:13:40|526.7|522.7|526.7|522.7|526.71|522.71|526.69|522.69|4
1617171230000|2021-03-31 06:13:50|526.69|522.69|526.69|522.69|526.71|522.71|526.68|522.68|10
1617171240000|2021-03-31 06:14:00|526.7|522.7|526.7|522.7|526.72|522.72|526.68|522.68|12
1617171250000|2021-03-31 06:14:10|526.69|522.69|526.74|522.74|526.78|522.78|526.68|522.68|20
1617171260000|2021-03-31 06:14:20|526.76|522.76|526.74|522.74|526.76|522.76|526.74|522.74|3
1617171270000|2021-03-31 06:14:30|526.73|522.73|526.73|522.73|526.74|522.74|526.73|522.73|3
1617171280000|2021-03-31 06:14:40|526.69|522.69|526.68|522.68|526.7|522.7|526.67|522.67|12
1617171290000|2021-03-31 06:14:50|526.67|522.67|526.66|522.66|526.68|522.68|526.66|522.66|4
1617171300000|2021-03-31 06:15:00|526.67|522.67|526.66|522.66|526.69|522.69|526.66|522.66|9
1617171310000|2021-03-31 06:15:10|526.68|522.68|526.68|522.68|526.68|522.68|526.65|522.65|7
1617171320000|2021-03-31 06:15:20|526.67|522.67|526.76|522.76|526.76|522.76|526.65|522.65|8
1617171330000|2021-03-31 06:15:30|526.74|522.74|526.69|522.69|526.75|522.75|526.66|522.66|15
1617171340000|2021-03-31 06:15:40|526.68|522.68|526.69|522.69|526.69|522.69|526.68|522.68|4
1617171350000|2021-03-31 06:15:50|526.68|522.68|526.62|522.62|526.7|522.7|526.62|522.62|14
1617171360000|2021-03-31 06:16:00|526.59|522.59|526.62|522.62|526.63|522.63|526.59|522.59|9
1617171370000|2021-03-31 06:16:10|526.6|522.6|526.57|522.57|526.6|522.6|526.55|522.55|12
1617171380000|2021-03-31 06:16:20|526.58|522.58|526.54|522.54|526.58|522.58|526.52|522.52|10
1617171390000|2021-03-31 06:16:30|526.53|522.53|526.64|522.64|526.67|522.67|526.53|522.53|18
1617171400000|2021-03-31 06:16:40|526.63|522.63|526.64|522.64|526.66|522.66|526.63|522.63|20
1617171410000|2021-03-31 06:16:50|526.65|522.65|526.64|522.64|526.65|522.65|526.64|522.64|6
1617171420000|2021-03-31 06:17:00|526.65|522.65|526.73|522.73|526.73|522.73|526.65|522.65|14
1617171430000|2021-03-31 06:17:10|526.74|522.74|526.73|522.73|526.76|522.76|526.71|522.71|14
1617171440000|2021-03-31 06:17:20|526.72|522.72|526.67|522.67|526.72|522.72|526.63|522.63|11
1617171450000|2021-03-31 06:17:30|526.66|522.66|526.73|522.73|526.73|522.73|526.59|522.59|14
1617171460000|2021-03-31 06:17:40|526.79|522.79|526.9|522.9|526.97|522.97|526.78|522.78|21
1617171470000|2021-03-31 06:17:50|526.92|522.92|526.97|522.97|526.97|522.97|526.92|522.92|10
1617171480000|2021-03-31 06:18:00|526.98|522.98|526.98|522.98|526.98|522.98|526.96|522.96|11
1617171490000|2021-03-31 06:18:10|526.97|522.97|527.13|523.13|527.13|523.13|526.96|522.96|8
1617171500000|2021-03-31 06:18:20|527.14|523.14|527.3|523.3|527.31|523.31|527.13|523.13|8
1617171510000|2021-03-31 06:18:30|527.31|523.31|527.32|523.32|527.32|523.32|527.3|523.3|7
1617171520000|2021-03-31 06:18:40|527.3|523.3|527.23|523.23|527.32|523.32|527.23|523.23|12
1617171530000|2021-03-31 06:18:50|527.22|523.22|527.34|523.34|527.35|523.35|527.2|523.2|17
1617171540000|2021-03-31 06:19:00|527.35|523.35|527.34|523.34|527.35|523.35|527.34|523.34|6
1617171550000|2021-03-31 06:19:10|527.35|523.35|527.33|523.33|527.35|523.35|527.33|523.33|5
1617171560000|2021-03-31 06:19:20|527.35|523.35|527.78|523.78|527.85|523.85|527.34|523.34|19
1617171570000|2021-03-31 06:19:30|527.99|523.99|528.13|524.13|528.18|524.18|527.97|523.97|17
1617171580000|2021-03-31 06:19:40|528.16|524.16|528.19|524.19|528.24|524.24|528.14|524.14|27
1617171590000|2021-03-31 06:19:50|528.21|524.21|528.2|524.2|528.23|524.23|528.17|524.17|14
1617171600000|2021-03-31 06:20:00|528.21|524.21|528.46|524.46|528.46|524.46|528.17|524.17|17
1617171610000|2021-03-31 06:20:10|528.48|524.48|528.47|524.47|528.52|524.52|528.46|524.46|11
1617171620000|2021-03-31 06:20:20|528.48|524.48|528.51|524.51|528.53|524.53|528.48|524.48|12
1617171630000|2021-03-31 06:20:30|528.53|524.53|528.58|524.58|528.58|524.58|528.5|524.5|12
1617171640000|2021-03-31 06:20:40|528.57|524.57|528.51|524.51|528.57|524.57|528.46|524.46|13
1617171650000|2021-03-31 06:20:50|528.47|524.47|528.52|524.52|528.55|524.55|528.47|524.47|14
1617171660000|2021-03-31 06:21:00|528.55|524.55|528.56|524.56|528.56|524.56|528.52|524.52|10
1617171670000|2021-03-31 06:21:10|528.6|524.6|528.55|524.55|528.81|524.81|528.51|524.51|16
1617171680000|2021-03-31 06:21:20|528.63|524.63|528.63|524.63|528.66|524.66|528.57|524.57|19
1617171690000|2021-03-31 06:21:30|528.62|524.62|528.4|524.4|528.62|524.62|528.38|524.38|19
1617171700000|2021-03-31 06:21:40|528.41|524.41|528.39|524.39|528.43|524.43|528.39|524.39|11
1617171710000|2021-03-31 06:21:50|528.4|524.4|528.25|524.25|528.4|524.4|528.24|524.24|15
1617171720000|2021-03-31 06:22:00|528.33|524.33|528.21|524.21|528.33|524.33|528.19|524.19|15
1617171730000|2021-03-31 06:22:10|528.19|524.19|528.3|524.3|528.3|524.3|528.19|524.19|15
1617171740000|2021-03-31 06:22:20|528.29|524.29|528.29|524.29|528.3|524.3|528.29|524.29|3
1617171750000|2021-03-31 06:22:30|528.28|524.28|528.49|524.49|528.49|524.49|528.28|524.28|14
1617171760000|2021-03-31 06:22:40|528.5|524.5|528.51|524.51|528.52|524.52|528.49|524.49|11
1617171770000|2021-03-31 06:22:50|528.5|524.5|528.49|524.49|528.54|524.54|528.49|524.49|13
1617171780000|2021-03-31 06:23:00|528.52|524.52|528.58|524.58|528.59|524.59|528.5|524.5|16
1617171790000|2021-03-31 06:23:10|528.59|524.59|528.35|524.35|528.59|524.59|528.35|524.35|21
1617171800000|2021-03-31 06:23:20|528.36|524.36|528.3|524.3|528.36|524.36|528.3|524.3|14
1617171810000|2021-03-31 06:23:30|528.31|524.31|528.29|524.29|528.32|524.32|528.29|524.29|13
1617171820000|2021-03-31 06:23:40|528.25|524.25|528.25|524.25|528.27|524.27|528.17|524.17|17
1617171830000|2021-03-31 06:23:50|528.26|524.26|528.33|524.33|528.34|524.34|528.26|524.26|9
1617171840000|2021-03-31 06:24:00|528.34|524.34|528.33|524.33|528.34|524.34|528.28|524.28|16
1617171850000|2021-03-31 06:24:10|528.32|524.32|528.41|524.41|528.41|524.41|528.32|524.32|16
1617171860000|2021-03-31 06:24:20|528.4|524.4|528.45|524.45|528.46|524.46|528.4|524.4|10
1617171870000|2021-03-31 06:24:30|528.44|524.44|528.63|524.63|528.66|524.66|528.43|524.43|17
1617171880000|2021-03-31 06:24:40|528.64|524.64|528.79|524.79|528.79|524.79|528.63|524.63|21
1617171890000|2021-03-31 06:24:50|528.78|524.78|528.76|524.76|528.79|524.79|528.51|524.51|24
1617171900000|2021-03-31 06:25:00|528.77|524.77|528.84|524.84|528.84|524.84|528.77|524.77|11
1617171910000|2021-03-31 06:25:10|528.85|524.85|528.86|524.86|528.86|524.86|528.85|524.85|4
1617171920000|2021-03-31 06:25:20|528.85|524.85|528.84|524.84|528.85|524.85|528.61|524.61|12
1617171930000|2021-03-31 06:25:30|528.85|524.85|528.98|524.98|528.99|524.99|528.85|524.85|14
1617171940000|2021-03-31 06:25:40|529.07|525.07|529.55|525.55|529.55|525.55|528.98|524.98|22
1617171950000|2021-03-31 06:25:50|529.58|525.58|529.86|525.86|529.86|525.86|529.57|525.57|17
1617171960000|2021-03-31 06:26:00|529.84|525.84|529.93|525.93|529.93|525.93|529.58|525.58|14
1617171970000|2021-03-31 06:26:10|530|526|530.01|526.01|530.01|526.01|529.94|525.94|8
1617171980000|2021-03-31 06:26:20|530.02|526.02|529.93|525.93|530.02|526.02|529.85|525.85|15
1617171990000|2021-03-31 06:26:30|529.96|525.96|529.97|525.97|530|526|529.95|525.95|25
1617172000000|2021-03-31 06:26:40|529.98|525.98|529.99|525.99|530.01|526.01|529.95|525.95|18
1617172010000|2021-03-31 06:26:50|529.98|525.98|530.03|526.03|530.03|526.03|529.97|525.97|13
1617172020000|2021-03-31 06:27:00|530.04|526.04|530.13|526.13|530.16|526.16|530.02|526.02|21
1617172030000|2021-03-31 06:27:10|530.11|526.11|530.24|526.24|530.31|526.31|530.11|526.11|13
1617172040000|2021-03-31 06:27:20|530.25|526.25|530.53|526.53|530.53|526.53|529.98|525.98|26
1617172050000|2021-03-31 06:27:30|530.6|526.6|530.84|526.84|530.85|526.85|530.6|526.6|13
1617172060000|2021-03-31 06:27:40|530.85|526.85|530.88|526.88|530.92|526.92|530.82|526.82|17
1617172070000|2021-03-31 06:27:50|530.9|526.9|530.99|526.99|530.99|526.99|530.89|526.89|14
1617172080000|2021-03-31 06:28:00|531|527|531.13|527.13|531.27|527.27|530.88|526.88|26
1617172090000|2021-03-31 06:28:10|531.14|527.14|531.1|527.1|531.26|527.26|531.04|527.04|29
1617172100000|2021-03-31 06:28:20|531.11|527.11|531.05|527.05|531.16|527.16|530.92|526.92|31
1617172110000|2021-03-31 06:28:30|531.04|527.04|531.09|527.09|531.28|527.28|531.02|527.02|27
1617172120000|2021-03-31 06:28:40|531.08|527.08|531.13|527.13|531.16|527.16|531|527|23
1617172130000|2021-03-31 06:28:50|531.14|527.14|531.44|527.44|531.47|527.47|531.04|527.04|31
1617172140000|2021-03-31 06:29:00|531.42|527.42|531.55|527.55|531.56|527.56|531.42|527.42|18
1617172150000|2021-03-31 06:29:10|531.54|527.54|531.71|527.71|531.71|527.71|531.54|527.54|24
1617172160000|2021-03-31 06:29:20|531.67|527.67|531.6|527.6|531.71|527.71|531.46|527.46|31
1617172170000|2021-03-31 06:29:30|531.57|527.57|531.72|527.72|531.73|527.73|531.57|527.57|30
1617172180000|2021-03-31 06:29:40|531.67|527.67|531.7|527.7|531.73|527.73|531.65|527.65|23
1617172190000|2021-03-31 06:29:50|531.68|527.68|531.52|527.52|531.78|527.78|531.52|527.52|23
1617172200000|2021-03-31 06:30:00|531.62|527.62|531.81|527.81|531.89|527.89|531.56|527.56|31
1617172210000|2021-03-31 06:30:10|531.86|527.86|532.82|528.82|532.82|528.82|531.86|527.86|26
1617172220000|2021-03-31 06:30:20|532.84|528.84|532.68|528.68|533|529|532.6|528.6|37
1617172230000|2021-03-31 06:30:30|532.73|528.73|533.83|529.83|533.83|529.83|532.73|528.73|31
1617172240000|2021-03-31 06:30:40|533.85|529.85|533.64|529.64|534.13|530.13|533.57|529.57|33
1617172250000|2021-03-31 06:30:50|533.55|529.55|533.93|529.93|533.97|529.97|533.52|529.52|28
1617172260000|2021-03-31 06:31:00|533.96|529.96|534.12|530.12|534.12|530.12|533.63|529.63|31
1617172270000|2021-03-31 06:31:10|534.08|530.08|534.18|530.18|534.2|530.2|533.77|529.77|28
1617172280000|2021-03-31 06:31:20|534.19|530.19|533.97|529.97|534.23|530.23|533.69|529.69|20
1617172290000|2021-03-31 06:31:30|533.95|529.95|534.43|530.43|534.44|530.44|533.81|529.81|33
1617172300000|2021-03-31 06:31:40|534.3|530.3|534.32|530.32|534.38|530.38|534|530|30
1617172310000|2021-03-31 06:31:50|534.3|530.3|534.11|530.11|534.3|530.3|534.02|530.02|30
1617172320000|2021-03-31 06:32:00|534.14|530.14|534.56|530.56|534.63|530.63|534.14|530.14|28
1617172330000|2021-03-31 06:32:10|534.58|530.58|534.59|530.59|534.7|530.7|534.54|530.54|25
1617172340000|2021-03-31 06:32:20|534.65|530.65|534.8|530.8|534.84|530.84|534.65|530.65|21
1617172350000|2021-03-31 06:32:30|534.85|530.85|534.89|530.89|534.91|530.91|534.78|530.78|20
1617172360000|2021-03-31 06:32:40|534.9|530.9|534.64|530.64|534.9|530.9|534.39|530.39|33
1617172370000|2021-03-31 06:32:50|534.63|530.63|534.77|530.77|534.77|530.77|534.42|530.42|29
1617172380000|2021-03-31 06:33:00|534.74|530.74|534.69|530.69|534.82|530.82|534.59|530.59|26
1617172390000|2021-03-31 06:33:10|534.68|530.68|534.68|530.68|534.92|530.92|534.58|530.58|34
1617172400000|2021-03-31 06:33:20|534.65|530.65|534.27|530.27|534.65|530.65|534.27|530.27|29
1617172410000|2021-03-31 06:33:30|534.28|530.28|534.25|530.25|534.28|530.28|533.89|529.89|31
1617172420000|2021-03-31 06:33:40|534.21|530.21|534.15|530.15|534.22|530.22|534.06|530.06|28
1617172430000|2021-03-31 06:33:50|534.21|530.21|534.2|530.2|534.31|530.31|534.04|530.04|32
1617172440000|2021-03-31 06:34:00|534.15|530.15|534.6|530.6|534.61|530.61|534.15|530.15|33
1617172450000|2021-03-31 06:34:10|534.65|530.65|534.53|530.53|534.67|530.67|534.36|530.36|33
1617172460000|2021-03-31 06:34:20|534.59|530.59|534.56|530.56|534.61|530.61|534.44|530.44|29
1617172470000|2021-03-31 06:34:30|534.49|530.49|534.33|530.33|534.55|530.55|534.21|530.21|22
1617172480000|2021-03-31 06:34:40|534.32|530.32|534.19|530.19|534.37|530.37|534.15|530.15|23
1617172490000|2021-03-31 06:34:50|534.08|530.08|534.15|530.15|534.26|530.26|534.08|530.08|24
1617172500000|2021-03-31 06:35:00|534.14|530.14|534.18|530.18|534.18|530.18|533.93|529.93|20
1617172510000|2021-03-31 06:35:10|534.19|530.19|534.19|530.19|534.24|530.24|534.18|530.18|23
1617172520000|2021-03-31 06:35:20|534.18|530.18|533.77|529.77|534.18|530.18|533.73|529.73|21
1617172530000|2021-03-31 06:35:30|533.7|529.7|533.77|529.77|533.77|529.77|533.67|529.67|18
1617172540000|2021-03-31 06:35:40|533.76|529.76|533.51|529.51|533.76|529.76|533.51|529.51|28
1617172550000|2021-03-31 06:35:50|533.52|529.52|533.48|529.48|533.53|529.53|533.31|529.31|22
1617172560000|2021-03-31 06:36:00|533.46|529.46|533.42|529.42|533.59|529.59|533.29|529.29|27
1617172570000|2021-03-31 06:36:10|533.3|529.3|533.67|529.67|533.67|529.67|533.3|529.3|30
1617172580000|2021-03-31 06:36:20|533.68|529.68|533.68|529.68|533.79|529.79|533.58|529.58|27
1617172590000|2021-03-31 06:36:30|533.66|529.66|533.35|529.35|533.66|529.66|533.35|529.35|27
1617172600000|2021-03-31 06:36:40|533.41|529.41|533.38|529.38|533.41|529.41|533.34|529.34|19
1617172610000|2021-03-31 06:36:50|533.37|529.37|533.41|529.41|533.48|529.48|533.37|529.37|26
1617172620000|2021-03-31 06:37:00|533.43|529.43|533.47|529.47|533.49|529.49|533.43|529.43|20
1617172630000|2021-03-31 06:37:10|533.45|529.45|533.37|529.37|533.45|529.45|533.27|529.27|26
1617172640000|2021-03-31 06:37:20|533.36|529.36|533.33|529.33|533.37|529.37|533.3|529.3|18
1617172650000|2021-03-31 06:37:30|533.35|529.35|533.35|529.35|533.48|529.48|533.35|529.35|19
1617172660000|2021-03-31 06:37:40|533.36|529.36|533.31|529.31|533.45|529.45|533.26|529.26|19
1617172670000|2021-03-31 06:37:50|533.38|529.38|533.63|529.63|533.65|529.65|533.34|529.34|20
1617172680000|2021-03-31 06:38:00|533.66|529.66|533.36|529.36|533.66|529.66|533.32|529.32|27
1617172690000|2021-03-31 06:38:10|533.4|529.4|533.36|529.36|533.44|529.44|533.26|529.26|20
1617172700000|2021-03-31 06:38:20|533.38|529.38|533.08|529.08|533.38|529.38|533.08|529.08|25
1617172710000|2021-03-31 06:38:30|533.07|529.07|533.01|529.01|533.08|529.08|532.92|528.92|24
1617172720000|2021-03-31 06:38:40|533.06|529.06|532.82|528.82|533.26|529.26|532.82|528.82|30
1617172730000|2021-03-31 06:38:50|532.8|528.8|532.73|528.73|532.89|528.89|532.73|528.73|27
1617172740000|2021-03-31 06:39:00|532.76|528.76|532.62|528.62|532.83|528.83|532.59|528.59|29
1617172750000|2021-03-31 06:39:10|532.67|528.67|532.61|528.61|532.72|528.72|532.55|528.55|21
1617172760000|2021-03-31 06:39:20|532.6|528.6|532.63|528.63|532.72|528.72|532.56|528.56|21
1617172770000|2021-03-31 06:39:30|532.62|528.62|532.56|528.56|532.69|528.69|532.49|528.49|30
1617172780000|2021-03-31 06:39:40|532.51|528.51|532.39|528.39|532.57|528.57|532.38|528.38|25
1617172790000|2021-03-31 06:39:50|532.38|528.38|532.43|528.43|532.6|528.6|532.38|528.38|18
1617172800000|2021-03-31 06:40:00|532.44|528.44|532.89|528.89|532.95|528.95|532.44|528.44|19
1617172810000|2021-03-31 06:40:10|532.9|528.9|532.81|528.81|532.92|528.92|532.75|528.75|16
1617172820000|2021-03-31 06:40:20|532.8|528.8|532.9|528.9|532.94|528.94|532.78|528.78|16
1617172830000|2021-03-31 06:40:30|532.76|528.76|532.92|528.92|532.92|528.92|532.74|528.74|17
1617172840000|2021-03-31 06:40:40|532.93|528.93|533.27|529.27|533.27|529.27|532.76|528.76|17
1617172850000|2021-03-31 06:40:50|533.26|529.26|532.75|528.75|533.26|529.26|532.74|528.74|26
1617172860000|2021-03-31 06:41:00|532.77|528.77|533.1|529.1|533.15|529.15|532.77|528.77|24
1617172870000|2021-03-31 06:41:10|533.09|529.09|533.11|529.11|533.13|529.13|533.07|529.07|11
1617172880000|2021-03-31 06:41:20|533.12|529.12|533.1|529.1|533.12|529.12|532.94|528.94|13
1617172890000|2021-03-31 06:41:30|532.9|528.9|533.13|529.13|533.13|529.13|532.9|528.9|21
1617172900000|2021-03-31 06:41:40|533.12|529.12|533.17|529.17|533.19|529.19|533.12|529.12|9
1617172910000|2021-03-31 06:41:50|533.24|529.24|533.27|529.27|533.27|529.27|533.14|529.14|24
1617172920000|2021-03-31 06:42:00|533.26|529.26|533.31|529.31|533.32|529.32|533.26|529.26|12
1617172930000|2021-03-31 06:42:10|533.3|529.3|533.09|529.09|533.3|529.3|533.07|529.07|27
1617172940000|2021-03-31 06:42:20|533.08|529.08|532.75|528.75|533.08|529.08|532.64|528.64|33
1617172950000|2021-03-31 06:42:30|532.74|528.74|532.73|528.73|532.82|528.82|532.71|528.71|23
1617172960000|2021-03-31 06:42:40|532.74|528.74|532.52|528.52|532.74|528.74|532.43|528.43|21
1617172970000|2021-03-31 06:42:50|532.5|528.5|532.45|528.45|532.5|528.5|532.39|528.39|20
1617172980000|2021-03-31 06:43:00|532.42|528.42|532.45|528.45|532.5|528.5|532.37|528.37|22
1617172990000|2021-03-31 06:43:10|532.46|528.46|532.39|528.39|532.48|528.48|532.39|528.39|23
1617173000000|2021-03-31 06:43:20|532.33|528.33|532.32|528.32|532.34|528.34|532.29|528.29|11
1617173010000|2021-03-31 06:43:30|532.34|528.34|532.32|528.32|532.38|528.38|532.32|528.32|10
1617173020000|2021-03-31 06:43:40|532.33|528.33|532.37|528.37|532.38|528.38|532.32|528.32|16
1617173030000|2021-03-31 06:43:50|532.35|528.35|532.33|528.33|532.35|528.35|532.3|528.3|12
1617173040000|2021-03-31 06:44:00|532.34|528.34|532.41|528.41|532.42|528.42|532.31|528.31|11
1617173050000|2021-03-31 06:44:10|532.4|528.4|532.57|528.57|532.57|528.57|532.4|528.4|11
1617173060000|2021-03-31 06:44:20|532.56|528.56|532.77|528.77|532.77|528.77|532.55|528.55|13
1617173070000|2021-03-31 06:44:30|532.82|528.82|533.23|529.23|533.24|529.24|532.82|528.82|12
1617173080000|2021-03-31 06:44:40|533.28|529.28|532.99|528.99|533.28|529.28|532.95|528.95|23
1617173090000|2021-03-31 06:44:50|532.95|528.95|532.9|528.9|532.95|528.95|532.85|528.85|25
1617173100000|2021-03-31 06:45:00|532.91|528.91|532.94|528.94|532.99|528.99|532.9|528.9|28
1617173110000|2021-03-31 06:45:10|532.87|528.87|532.67|528.67|532.95|528.95|532.67|528.67|22
1617173120000|2021-03-31 06:45:20|532.7|528.7|532.52|528.52|532.77|528.77|532.52|528.52|24
1617173130000|2021-03-31 06:45:30|532.5|528.5|532.68|528.68|532.69|528.69|532.5|528.5|25
1617173140000|2021-03-31 06:45:40|532.66|528.66|532.48|528.48|532.67|528.67|532.48|528.48|19
1617173150000|2021-03-31 06:45:50|532.47|528.47|532.32|528.32|532.47|528.47|532.21|528.21|24
1617173160000|2021-03-31 06:46:00|532.33|528.33|532.46|528.46|532.58|528.58|532.33|528.33|16
1617173170000|2021-03-31 06:46:10|532.51|528.51|532.45|528.45|532.63|528.63|532.44|528.44|18
1617173180000|2021-03-31 06:46:20|532.48|528.48|532.41|528.41|532.51|528.51|532.32|528.32|25
1617173190000|2021-03-31 06:46:30|532.46|528.46|532.38|528.38|532.47|528.47|532.37|528.37|13
1617173200000|2021-03-31 06:46:40|532.36|528.36|532.32|528.32|532.4|528.4|532.22|528.22|28
1617173210000|2021-03-31 06:46:50|532.38|528.38|532.3|528.3|532.38|528.38|532.26|528.26|16
1617173220000|2021-03-31 06:47:00|532.26|528.26|532.05|528.05|532.33|528.33|532.04|528.04|21
1617173230000|2021-03-31 06:47:10|532.04|528.04|531.7|527.7|532.06|528.06|531.63|527.63|21
1617173240000|2021-03-31 06:47:20|531.64|527.64|531.99|527.99|532.05|528.05|531.63|527.63|24
1617173250000|2021-03-31 06:47:30|531.97|527.97|532.31|528.31|532.31|528.31|531.97|527.97|22
1617173260000|2021-03-31 06:47:40|532.32|528.32|532.34|528.34|532.37|528.37|532.3|528.3|24
1617173270000|2021-03-31 06:47:50|532.32|528.32|532.06|528.06|532.32|528.32|532.04|528.04|21
1617173280000|2021-03-31 06:48:00|532.05|528.05|532.06|528.06|532.11|528.11|531.95|527.95|18
1617173290000|2021-03-31 06:48:10|532.07|528.07|532.2|528.2|532.21|528.21|532.04|528.04|26
1617173300000|2021-03-31 06:48:20|532.18|528.18|532.28|528.28|532.29|528.29|532.15|528.15|15
1617173310000|2021-03-31 06:48:30|532.27|528.27|532.13|528.13|532.27|528.27|532.06|528.06|21
1617173320000|2021-03-31 06:48:40|532.07|528.07|532.1|528.1|532.16|528.16|532.07|528.07|18
1617173330000|2021-03-31 06:48:50|532.08|528.08|532.09|528.09|532.17|528.17|532.08|528.08|27
1617173340000|2021-03-31 06:49:00|531.98|527.98|532.06|528.06|532.1|528.1|531.97|527.97|15
1617173350000|2021-03-31 06:49:10|532.07|528.07|532.07|528.07|532.09|528.09|532|528|14
1617173360000|2021-03-31 06:49:20|532.06|528.06|532.09|528.09|532.12|528.12|532.03|528.03|20
1617173370000|2021-03-31 06:49:30|532.1|528.1|532.09|528.09|532.1|528.1|532.09|528.09|2
1617173380000|2021-03-31 06:49:40|532.11|528.11|532.11|528.11|532.11|528.11|532.1|528.1|7
1617173390000|2021-03-31 06:49:50|532.1|528.1|532.1|528.1|532.11|528.11|532.1|528.1|3
1617173400000|2021-03-31 06:50:00|532.11|528.11|532.11|528.11|532.13|528.13|532.11|528.11|7
1617173410000|2021-03-31 06:50:10|532.12|528.12|532.14|528.14|532.15|528.15|532.11|528.11|11
1617173420000|2021-03-31 06:50:20|532.11|528.11|532.14|528.14|532.14|528.14|532.11|528.11|3
1617173430000|2021-03-31 06:50:30|532.13|528.13|532.18|528.18|532.19|528.19|532.11|528.11|12
1617173440000|2021-03-31 06:50:40|532.19|528.19|532.13|528.13|532.24|528.24|532.12|528.12|18
1617173450000|2021-03-31 06:50:50|532.11|528.11|532.14|528.14|532.17|528.17|532.1|528.1|17
1617173460000|2021-03-31 06:51:00|532.13|528.13|532.15|528.15|532.16|528.16|532.12|528.12|16
1617173470000|2021-03-31 06:51:10|532.16|528.16|532.14|528.14|532.16|528.16|532.11|528.11|13
1617173480000|2021-03-31 06:51:20|532.13|528.13|532.17|528.17|532.18|528.18|532.12|528.12|12
1617173490000|2021-03-31 06:51:30|532.19|528.19|532.17|528.17|532.19|528.19|532.17|528.17|2
1617173510000|2021-03-31 06:51:50|532.19|528.19|532.19|528.19|532.19|528.19|532.19|528.19|1
1617173520000|2021-03-31 06:52:00|532.2|528.2|532.27|528.27|532.27|528.27|532.2|528.2|7
1617173530000|2021-03-31 06:52:10|532.26|528.26|532.29|528.29|532.29|528.29|532.23|528.23|22
1617173540000|2021-03-31 06:52:20|532.24|528.24|532.23|528.23|532.29|528.29|531.98|527.98|22
1617173550000|2021-03-31 06:52:30|532.26|528.26|532.5|528.5|532.5|528.5|532.26|528.26|20
1617173560000|2021-03-31 06:52:40|532.46|528.46|532.76|528.76|532.76|528.76|532.31|528.31|16
1617173570000|2021-03-31 06:52:50|532.73|528.73|532.86|528.86|532.86|528.86|532.69|528.69|25
1617173580000|2021-03-31 06:53:00|532.87|528.87|532.95|528.95|532.98|528.98|532.87|528.87|16
1617173590000|2021-03-31 06:53:10|532.91|528.91|532.7|528.7|532.94|528.94|532.67|528.67|21
1617173600000|2021-03-31 06:53:20|532.71|528.71|532.7|528.7|532.75|528.75|532.52|528.52|28
1617173610000|2021-03-31 06:53:30|532.72|528.72|532.77|528.77|532.78|528.78|532.65|528.65|24
1617173620000|2021-03-31 06:53:40|532.81|528.81|532.99|528.99|532.99|528.99|532.78|528.78|23
1617173630000|2021-03-31 06:53:50|533|529|532.99|528.99|533|529|532.81|528.81|19
1617173640000|2021-03-31 06:54:00|533|529|533.05|529.05|533.07|529.07|533|529|6
1617173650000|2021-03-31 06:54:10|533.09|529.09|533.07|529.07|533.12|529.12|533.06|529.06|14
1617173660000|2021-03-31 06:54:20|533.06|529.06|532.88|528.88|533.07|529.07|532.8|528.8|19
1617173670000|2021-03-31 06:54:30|532.9|528.9|532.78|528.78|532.9|528.9|532.73|528.73|23
1617173680000|2021-03-31 06:54:40|532.8|528.8|532.54|528.54|532.8|528.8|532.46|528.46|27
1617173690000|2021-03-31 06:54:50|532.58|528.58|532.81|528.81|532.81|528.81|532.53|528.53|30
1617173700000|2021-03-31 06:55:00|532.8|528.8|532.84|528.84|532.87|528.87|532.76|528.76|21
1617173710000|2021-03-31 06:55:10|532.81|528.81|532.72|528.72|532.87|528.87|532.72|528.72|28
1617173720000|2021-03-31 06:55:20|532.67|528.67|532.68|528.68|532.72|528.72|532.62|528.62|20
1617173730000|2021-03-31 06:55:30|532.67|528.67|532.71|528.71|532.74|528.74|532.66|528.66|24
1617173740000|2021-03-31 06:55:40|532.69|528.69|532.54|528.54|532.69|528.69|532.53|528.53|17
1617173750000|2021-03-31 06:55:50|532.53|528.53|532.52|528.52|532.57|528.57|532.51|528.51|22
1617173760000|2021-03-31 06:56:00|532.55|528.55|532.61|528.61|532.65|528.65|532.52|528.52|16
1617173770000|2021-03-31 06:56:10|532.63|528.63|532.63|528.63|532.66|528.66|532.61|528.61|15
1617173780000|2021-03-31 06:56:20|532.62|528.62|532.7|528.7|532.73|528.73|532.61|528.61|18
1617173790000|2021-03-31 06:56:30|532.71|528.71|532.73|528.73|532.75|528.75|532.69|528.69|16
1617173800000|2021-03-31 06:56:40|532.72|528.72|532.76|528.76|532.84|528.84|532.72|528.72|16
1617173810000|2021-03-31 06:56:50|532.75|528.75|532.65|528.65|532.76|528.76|532.56|528.56|21
1617173820000|2021-03-31 06:57:00|532.66|528.66|532.69|528.69|532.7|528.7|532.65|528.65|16
1617173830000|2021-03-31 06:57:10|532.68|528.68|532.69|528.69|532.76|528.76|532.55|528.55|27
1617173840000|2021-03-31 06:57:20|532.7|528.7|532.82|528.82|532.83|528.83|532.7|528.7|12
1617173850000|2021-03-31 06:57:30|532.81|528.81|532.68|528.68|532.84|528.84|532.68|528.68|18
1617173860000|2021-03-31 06:57:40|532.51|528.51|532.57|528.57|532.7|528.7|532.51|528.51|26
1617173870000|2021-03-31 06:57:50|532.56|528.56|532.44|528.44|532.64|528.64|532.44|528.44|25
1617173880000|2021-03-31 06:58:00|532.43|528.43|532.46|528.46|532.5|528.5|532.42|528.42|25
1617173890000|2021-03-31 06:58:10|532.45|528.45|532.44|528.44|532.47|528.47|532.42|528.42|18
1617173900000|2021-03-31 06:58:20|532.43|528.43|532.43|528.43|532.46|528.46|532.38|528.38|20
1617173910000|2021-03-31 06:58:30|532.44|528.44|532.4|528.4|532.47|528.47|532.4|528.4|16
1617173920000|2021-03-31 06:58:40|532.39|528.39|532.47|528.47|532.55|528.55|532.35|528.35|30
1617173930000|2021-03-31 06:58:50|532.46|528.46|532.43|528.43|532.49|528.49|532.42|528.42|24
1617173940000|2021-03-31 06:59:00|532.44|528.44|532.56|528.56|532.59|528.59|532.43|528.43|18
1617173950000|2021-03-31 06:59:10|532.58|528.58|532.69|528.69|532.69|528.69|532.53|528.53|18
1617173960000|2021-03-31 06:59:20|532.68|528.68|532.72|528.72|532.81|528.81|532.68|528.68|19
1617173970000|2021-03-31 06:59:30|532.7|528.7|532.81|528.81|532.87|528.87|532.7|528.7|20
1617173980000|2021-03-31 06:59:40|532.82|528.82|532.81|528.81|532.82|528.82|532.77|528.77|12
1617173990000|2021-03-31 06:59:50|532.8|528.8|532.78|528.78|532.8|528.8|532.72|528.72|20
1617174000000|2021-03-31 07:00:00|532.77|528.77|532.78|528.78|532.83|528.83|532.76|528.76|23
1617174010000|2021-03-31 07:00:10|532.79|528.79|533.02|529.02|533.28|529.28|532.76|528.76|25
1617174020000|2021-03-31 07:00:20|533.22|529.22|533.24|529.24|533.68|529.68|533.22|529.22|7
1617174030000|2021-03-31 07:00:30|533.14|529.14|533.37|529.37|533.37|529.37|533.01|529.01|26
1617174040000|2021-03-31 07:00:40|533.36|529.36|533.26|529.26|533.36|529.36|533.19|529.19|21
1617174050000|2021-03-31 07:00:50|533.21|529.21|533.32|529.32|533.33|529.33|533.18|529.18|19
1617174060000|2021-03-31 07:01:00|533.33|529.33|533.47|529.47|533.47|529.47|533.31|529.31|21
1617174070000|2021-03-31 07:01:10|533.46|529.46|533.2|529.2|533.47|529.47|533.16|529.16|27
1617174080000|2021-03-31 07:01:20|533.19|529.19|533.28|529.28|533.3|529.3|533.19|529.19|25
1617174090000|2021-03-31 07:01:30|533.27|529.27|533.09|529.09|533.27|529.27|533.04|529.04|33
1617174100000|2021-03-31 07:01:40|533.1|529.1|533.2|529.2|533.22|529.22|533.07|529.07|24
1617174110000|2021-03-31 07:01:50|533.19|529.19|533.04|529.04|533.21|529.21|532.97|528.97|20
1617174120000|2021-03-31 07:02:00|533.05|529.05|532.91|528.91|533.07|529.07|532.86|528.86|24
1617174130000|2021-03-31 07:02:10|532.92|528.92|533.03|529.03|533.04|529.04|532.88|528.88|29
1617174140000|2021-03-31 07:02:20|533.02|529.02|533.01|529.01|533.16|529.16|532.88|528.88|24
1617174150000|2021-03-31 07:02:30|532.99|528.99|533.03|529.03|533.04|529.04|532.98|528.98|18
1617174160000|2021-03-31 07:02:40|533.02|529.02|532.94|528.94|533.03|529.03|532.8|528.8|27
1617174170000|2021-03-31 07:02:50|532.93|528.93|532.8|528.8|533.02|529.02|532.78|528.78|23
1617174180000|2021-03-31 07:03:00|532.81|528.81|532.52|528.52|532.83|528.83|532.51|528.51|25
1617174190000|2021-03-31 07:03:10|532.5|528.5|532.65|528.65|532.65|528.65|532.5|528.5|18
1617174200000|2021-03-31 07:03:20|532.7|528.7|532.67|528.67|532.81|528.81|532.61|528.61|31
1617174210000|2021-03-31 07:03:30|532.66|528.66|532.32|528.32|532.7|528.7|532.26|528.26|29
1617174220000|2021-03-31 07:03:40|532.21|528.21|532.14|528.14|532.33|528.33|532.1|528.1|29
1617174230000|2021-03-31 07:03:50|532.13|528.13|531.93|527.93|532.17|528.17|531.92|527.92|28
1617174240000|2021-03-31 07:04:00|531.89|527.89|531.83|527.83|531.91|527.91|531.75|527.75|27
1617174250000|2021-03-31 07:04:10|531.82|527.82|531.61|527.61|531.85|527.85|531.61|527.61|19
1617174260000|2021-03-31 07:04:20|531.63|527.63|531.79|527.79|531.8|527.8|531.6|527.6|21
1617174270000|2021-03-31 07:04:30|531.83|527.83|532.05|528.05|532.05|528.05|531.81|527.81|27
1617174280000|2021-03-31 07:04:40|532.03|528.03|532|528|532.06|528.06|531.99|527.99|20
1617174290000|2021-03-31 07:04:50|531.99|527.99|531.93|527.93|532.06|528.06|531.86|527.86|20
1617174300000|2021-03-31 07:05:00|531.95|527.95|532.03|528.03|532.08|528.08|531.86|527.86|25
1617174310000|2021-03-31 07:05:10|532.04|528.04|532.13|528.13|532.13|528.13|532.04|528.04|19
1617174320000|2021-03-31 07:05:20|532.12|528.12|532.37|528.37|532.46|528.46|532.12|528.12|25
1617174330000|2021-03-31 07:05:30|532.34|528.34|532.28|528.28|532.44|528.44|532.27|528.27|23
1617174340000|2021-03-31 07:05:40|532.17|528.17|532.2|528.2|532.21|528.21|532.12|528.12|12
1617174350000|2021-03-31 07:05:50|532.21|528.21|532.27|528.27|532.27|528.27|532.19|528.19|8
1617174360000|2021-03-31 07:06:00|532.22|528.22|531.96|527.96|532.22|528.22|531.95|527.95|16
1617174370000|2021-03-31 07:06:10|531.97|527.97|532.11|528.11|532.18|528.18|531.97|527.97|20
1617174380000|2021-03-31 07:06:20|532.1|528.1|531.98|527.98|532.1|528.1|531.98|527.98|14
1617174390000|2021-03-31 07:06:30|531.99|527.99|531.85|527.85|531.99|527.99|531.83|527.83|18
1617174400000|2021-03-31 07:06:40|531.86|527.86|531.76|527.76|531.86|527.86|531.75|527.75|16
1617174410000|2021-03-31 07:06:50|531.77|527.77|531.67|527.67|531.85|527.85|531.66|527.66|15
1617174420000|2021-03-31 07:07:00|531.68|527.68|531.63|527.63|531.68|527.68|531.56|527.56|19
1617174430000|2021-03-31 07:07:10|531.65|527.65|531.62|527.62|531.65|527.65|531.61|527.61|10
1617174440000|2021-03-31 07:07:20|531.61|527.61|531.75|527.75|531.78|527.78|531.61|527.61|16
1617174450000|2021-03-31 07:07:30|531.76|527.76|531.78|527.78|531.78|527.78|531.73|527.73|22
1617174460000|2021-03-31 07:07:40|531.76|527.76|531.77|527.77|531.8|527.8|531.76|527.76|14
1617174470000|2021-03-31 07:07:50|531.78|527.78|531.77|527.77|531.91|527.91|531.59|527.59|20
1617174480000|2021-03-31 07:08:00|531.81|527.81|531.88|527.88|531.89|527.89|531.81|527.81|23
1617174490000|2021-03-31 07:08:10|531.86|527.86|531.88|527.88|531.88|527.88|531.85|527.85|14
1617174500000|2021-03-31 07:08:20|531.87|527.87|531.88|527.88|531.91|527.91|531.86|527.86|27
1617174510000|2021-03-31 07:08:30|531.89|527.89|531.94|527.94|531.94|527.94|531.86|527.86|22
1617174520000|2021-03-31 07:08:40|531.93|527.93|531.98|527.98|531.98|527.98|531.92|527.92|11
1617174530000|2021-03-31 07:08:50|531.97|527.97|532.01|528.01|532.01|528.01|531.89|527.89|20
1617174540000|2021-03-31 07:09:00|532.02|528.02|531.87|527.87|532.02|528.02|531.86|527.86|14
1617174550000|2021-03-31 07:09:10|531.88|527.88|531.9|527.9|531.97|527.97|531.87|527.87|13
1617174560000|2021-03-31 07:09:20|531.91|527.91|531.99|527.99|532.02|528.02|531.9|527.9|16
1617174570000|2021-03-31 07:09:30|532.01|528.01|531.99|527.99|532.04|528.04|531.83|527.83|24
1617174580000|2021-03-31 07:09:40|531.98|527.98|532|528|532.03|528.03|531.98|527.98|14
1617174590000|2021-03-31 07:09:50|532.03|528.03|532.02|528.02|532.03|528.03|531.96|527.96|13
1617174600000|2021-03-31 07:10:00|532.03|528.03|532.27|528.27|532.28|528.28|532.03|528.03|25
1617174610000|2021-03-31 07:10:10|532.29|528.29|532.53|528.53|532.54|528.54|532.29|528.29|14
1617174620000|2021-03-31 07:10:20|532.52|528.52|532.34|528.34|532.54|528.54|532.29|528.29|25
1617174630000|2021-03-31 07:10:30|532.32|528.32|532.26|528.26|532.35|528.35|532.19|528.19|24
1617174640000|2021-03-31 07:10:40|532.22|528.22|532.2|528.2|532.23|528.23|532.14|528.14|6
1617174650000|2021-03-31 07:10:50|532.17|528.17|532.12|528.12|532.2|528.2|532.06|528.06|24
1617174660000|2021-03-31 07:11:00|532.1|528.1|532.18|528.18|532.22|528.22|532.1|528.1|16
1617174670000|2021-03-31 07:11:10|532.19|528.19|532.24|528.24|532.27|528.27|532.13|528.13|16
1617174680000|2021-03-31 07:11:20|532.23|528.23|532.21|528.21|532.24|528.24|532.2|528.2|18
1617174690000|2021-03-31 07:11:30|532.22|528.22|532.16|528.16|532.22|528.22|532.08|528.08|26
1617174700000|2021-03-31 07:11:40|532.15|528.15|532.15|528.15|532.16|528.16|532.1|528.1|18
1617174710000|2021-03-31 07:11:50|532.14|528.14|532.2|528.2|532.21|528.21|532.11|528.11|14
1617174720000|2021-03-31 07:12:00|532.19|528.19|532.21|528.21|532.21|528.21|532.19|528.19|9
1617174730000|2021-03-31 07:12:10|532.2|528.2|532.33|528.33|532.33|528.33|532.2|528.2|18
1617174740000|2021-03-31 07:12:20|532.38|528.38|532.49|528.49|532.51|528.51|532.38|528.38|17
1617174750000|2021-03-31 07:12:30|532.53|528.53|532.48|528.48|532.54|528.54|532.46|528.46|21
1617174760000|2021-03-31 07:12:40|532.47|528.47|532.62|528.62|532.62|528.62|532.45|528.45|22
1617174770000|2021-03-31 07:12:50|532.6|528.6|532.79|528.79|532.79|528.79|532.55|528.55|16
1617174780000|2021-03-31 07:13:00|532.8|528.8|533.04|529.04|533.04|529.04|532.77|528.77|7
1617174790000|2021-03-31 07:13:10|533.03|529.03|532.8|528.8|533.03|529.03|532.62|528.62|30
1617174800000|2021-03-31 07:13:20|532.83|528.83|532.88|528.88|532.88|528.88|532.8|528.8|21
1617174810000|2021-03-31 07:13:30|532.87|528.87|532.93|528.93|532.94|528.94|532.87|528.87|11
1617174820000|2021-03-31 07:13:40|532.92|528.92|532.88|528.88|532.92|528.92|532.88|528.88|7
1617174830000|2021-03-31 07:13:50|532.89|528.89|532.95|528.95|532.95|528.95|532.89|528.89|6
1617174840000|2021-03-31 07:14:00|532.94|528.94|532.92|528.92|532.94|528.94|532.91|528.91|7
1617174850000|2021-03-31 07:14:10|532.94|528.94|533|529|533|529|532.93|528.93|14
1617174860000|2021-03-31 07:14:20|533.01|529.01|533.1|529.1|533.13|529.13|533.01|529.01|9
1617174870000|2021-03-31 07:14:30|533.11|529.11|533.48|529.48|533.48|529.48|533.11|529.11|12
1617174880000|2021-03-31 07:14:40|533.47|529.47|533.45|529.45|533.47|529.47|533.45|529.45|2
1617174890000|2021-03-31 07:14:50|533.59|529.59|533.64|529.64|533.64|529.64|533.58|529.58|6
1617174900000|2021-03-31 07:15:00|533.63|529.63|533.55|529.55|533.65|529.65|533.55|529.55|14
1617174910000|2021-03-31 07:15:10|533.54|529.54|533.43|529.43|533.55|529.55|533.43|529.43|26
1617174920000|2021-03-31 07:15:20|533.46|529.46|533.4|529.4|533.47|529.47|533.4|529.4|16
1617174930000|2021-03-31 07:15:30|533.42|529.42|533.47|529.47|533.48|529.48|533.25|529.25|10
1617174940000|2021-03-31 07:15:40|533.44|529.44|533.36|529.36|533.44|529.44|533.33|529.33|9
1617174950000|2021-03-31 07:15:50|533.38|529.38|533.12|529.12|533.39|529.39|533.12|529.12|17
1617174960000|2021-03-31 07:16:00|533.13|529.13|533.16|529.16|533.17|529.17|533.08|529.08|25
1617174970000|2021-03-31 07:16:10|533.19|529.19|532.98|528.98|533.19|529.19|532.98|528.98|14
1617174980000|2021-03-31 07:16:20|532.97|528.97|533.04|529.04|533.04|529.04|532.96|528.96|17
1617174990000|2021-03-31 07:16:30|533.03|529.03|533.03|529.03|533.05|529.05|533.01|529.01|8
1617175000000|2021-03-31 07:16:40|533.02|529.02|532.99|528.99|533.06|529.06|532.94|528.94|25
1617175010000|2021-03-31 07:16:50|532.98|528.98|533.03|529.03|533.06|529.06|532.97|528.97|21
1617175020000|2021-03-31 07:17:00|532.99|528.99|532.83|528.83|532.99|528.99|532.79|528.79|15
1617175030000|2021-03-31 07:17:10|532.82|528.82|532.57|528.57|532.82|528.82|532.56|528.56|27
1617175040000|2021-03-31 07:17:20|532.56|528.56|532.6|528.6|532.64|528.64|532.56|528.56|16
1617175050000|2021-03-31 07:17:30|532.59|528.59|532.43|528.43|532.59|528.59|532.4|528.4|24
1617175060000|2021-03-31 07:17:40|532.44|528.44|532.34|528.34|532.45|528.45|532.33|528.33|8
1617175070000|2021-03-31 07:17:50|532.33|528.33|532.49|528.49|532.49|528.49|532.33|528.33|14
1617175080000|2021-03-31 07:18:00|532.47|528.47|532.36|528.36|532.49|528.49|532.31|528.31|7
1617175090000|2021-03-31 07:18:10|532.37|528.37|532.37|528.37|532.4|528.4|532.37|528.37|6
1617175100000|2021-03-31 07:18:20|532.39|528.39|532.39|528.39|532.39|528.39|532.37|528.37|3
1617175110000|2021-03-31 07:18:30|532.37|528.37|532.38|528.38|532.4|528.4|532.37|528.37|9
1617175120000|2021-03-31 07:18:40|532.37|528.37|532.39|528.39|532.39|528.39|532.37|528.37|3
1617175130000|2021-03-31 07:18:50|532.4|528.4|532.37|528.37|532.4|528.4|532.37|528.37|7
1617175140000|2021-03-31 07:19:00|532.36|528.36|532.19|528.19|532.38|528.38|532.15|528.15|23
1617175150000|2021-03-31 07:19:10|532.21|528.21|532.23|528.23|532.24|528.24|532.17|528.17|16
1617175160000|2021-03-31 07:19:20|532.22|528.22|532.19|528.19|532.23|528.23|532.19|528.19|15
1617175170000|2021-03-31 07:19:30|532.2|528.2|532.24|528.24|532.24|528.24|532.2|528.2|9
1617175180000|2021-03-31 07:19:40|532.23|528.23|532.22|528.22|532.24|528.24|532.2|528.2|12
1617175190000|2021-03-31 07:19:50|532.21|528.21|532.21|528.21|532.22|528.22|532.21|528.21|3
1617175200000|2021-03-31 07:20:00|532.16|528.16|532.68|528.68|532.69|528.69|532.11|528.11|22
1617175210000|2021-03-31 07:20:10|532.69|528.69|532.74|528.74|532.75|528.75|532.66|528.66|23
1617175220000|2021-03-31 07:20:20|532.75|528.75|532.54|528.54|532.75|528.75|532.54|528.54|19
1617175230000|2021-03-31 07:20:30|532.59|528.59|532.53|528.53|532.59|528.59|532.51|528.51|16
1617175240000|2021-03-31 07:20:40|532.51|528.51|532.49|528.49|532.51|528.51|532.48|528.48|11
1617175250000|2021-03-31 07:20:50|532.5|528.5|532.28|528.28|532.5|528.5|532.28|528.28|19
1617175260000|2021-03-31 07:21:00|532.29|528.29|532.3|528.3|532.3|528.3|532.26|528.26|10
1617175270000|2021-03-31 07:21:10|532.31|528.31|532.29|528.29|532.42|528.42|532.23|528.23|19
1617175280000|2021-03-31 07:21:20|532.3|528.3|532.36|528.36|532.36|528.36|532.3|528.3|9
1617175290000|2021-03-31 07:21:30|532.37|528.37|532.38|528.38|532.41|528.41|532.34|528.34|16
1617175300000|2021-03-31 07:21:40|532.39|528.39|532.29|528.29|532.41|528.41|532.2|528.2|18
1617175310000|2021-03-31 07:21:50|532.28|528.28|532.28|528.28|532.29|528.29|532.27|528.27|9
1617175320000|2021-03-31 07:22:00|532.25|528.25|531.95|527.95|532.25|528.25|531.93|527.93|19
1617175330000|2021-03-31 07:22:10|531.96|527.96|531.87|527.87|531.96|527.96|531.82|527.82|12
1617175340000|2021-03-31 07:22:20|531.88|527.88|531.88|527.88|531.88|527.88|531.87|527.87|3
1617175350000|2021-03-31 07:22:30|531.87|527.87|531.97|527.97|531.98|527.98|531.87|527.87|20
1617175360000|2021-03-31 07:22:40|531.96|527.96|531.88|527.88|531.97|527.97|531.84|527.84|17
1617175370000|2021-03-31 07:22:50|531.89|527.89|531.71|527.71|531.89|527.89|531.71|527.71|21
1617175380000|2021-03-31 07:23:00|531.69|527.69|531.65|527.65|531.69|527.69|531.59|527.59|11
1617175390000|2021-03-31 07:23:10|531.64|527.64|531.62|527.62|531.65|527.65|531.61|527.61|20
1617175400000|2021-03-31 07:23:20|531.63|527.63|531.62|527.62|531.63|527.63|531.59|527.59|16
1617175410000|2021-03-31 07:23:30|531.61|527.61|531.55|527.55|531.62|527.62|531.55|527.55|13
1617175420000|2021-03-31 07:23:40|531.56|527.56|531.55|527.55|531.56|527.56|531.55|527.55|2
1617175430000|2021-03-31 07:23:50|531.56|527.56|531.53|527.53|531.61|527.61|531.53|527.53|18
1617175440000|2021-03-31 07:24:00|531.5|527.5|531.59|527.59|531.6|527.6|531.45|527.45|16
1617175450000|2021-03-31 07:24:10|531.6|527.6|531.62|527.62|531.62|527.62|531.59|527.59|5
1617175460000|2021-03-31 07:24:20|531.65|527.65|531.53|527.53|531.65|527.65|531.53|527.53|17
1617175470000|2021-03-31 07:24:30|531.54|527.54|531.51|527.51|531.6|527.6|531.48|527.48|24
1617175480000|2021-03-31 07:24:40|531.49|527.49|531.51|527.51|531.53|527.53|531.45|527.45|17
1617175490000|2021-03-31 07:24:50|531.54|527.54|531.51|527.51|531.54|527.54|531.5|527.5|13
1617175500000|2021-03-31 07:25:00|531.49|527.49|531.52|527.52|531.55|527.55|531.49|527.49|14
1617175510000|2021-03-31 07:25:10|531.53|527.53|531.53|527.53|531.53|527.53|531.48|527.48|11
1617175520000|2021-03-31 07:25:20|531.51|527.51|531.46|527.46|531.51|527.51|531.43|527.43|14
1617175530000|2021-03-31 07:25:30|531.47|527.47|531.5|527.5|531.5|527.5|531.4|527.4|13
1617175540000|2021-03-31 07:25:40|531.49|527.49|531.46|527.46|531.5|527.5|531.42|527.42|17
1617175550000|2021-03-31 07:25:50|531.48|527.48|531.55|527.55|531.59|527.59|531.48|527.48|16
1617175560000|2021-03-31 07:26:00|531.54|527.54|531.53|527.53|531.55|527.55|531.53|527.53|4
1617175570000|2021-03-31 07:26:10|531.5|527.5|531.52|527.52|531.53|527.53|531.5|527.5|12
1617175580000|2021-03-31 07:26:20|531.53|527.53|531.53|527.53|531.53|527.53|531.53|527.53|1
1617175590000|2021-03-31 07:26:30|531.54|527.54|531.54|527.54|531.54|527.54|531.52|527.52|5
1617175600000|2021-03-31 07:26:40|531.53|527.53|531.52|527.52|531.54|527.54|531.5|527.5|14
1617175610000|2021-03-31 07:26:50|531.51|527.51|531.5|527.5|531.53|527.53|531.47|527.47|16
1617175620000|2021-03-31 07:27:00|531.51|527.51|531.4|527.4|531.51|527.51|531.38|527.38|18
1617175630000|2021-03-31 07:27:10|531.38|527.38|531.49|527.49|531.53|527.53|531.38|527.38|19
1617175640000|2021-03-31 07:27:20|531.5|527.5|531.37|527.37|531.53|527.53|531.28|527.28|20
1617175650000|2021-03-31 07:27:30|531.36|527.36|531.38|527.38|531.41|527.41|531.3|527.3|18
1617175660000|2021-03-31 07:27:40|531.39|527.39|531.29|527.29|531.45|527.45|531.29|527.29|12
1617175670000|2021-03-31 07:27:50|531.3|527.3|531.43|527.43|531.43|527.43|531.3|527.3|13
1617175680000|2021-03-31 07:28:00|531.42|527.42|531.35|527.35|531.44|527.44|531.35|527.35|20
1617175690000|2021-03-31 07:28:10|531.37|527.37|531.39|527.39|531.41|527.41|531.37|527.37|16
1617175700000|2021-03-31 07:28:20|531.38|527.38|531.4|527.4|531.4|527.4|531.38|527.38|16
1617175710000|2021-03-31 07:28:30|531.39|527.39|531.28|527.28|531.4|527.4|531.23|527.23|19
1617175720000|2021-03-31 07:28:40|531.29|527.29|531.28|527.28|531.31|527.31|531.23|527.23|19
1617175730000|2021-03-31 07:28:50|531.27|527.27|531.27|527.27|531.29|527.29|531.24|527.24|18
1617175740000|2021-03-31 07:29:00|531.29|527.29|531.27|527.27|531.3|527.3|531.24|527.24|22
1617175750000|2021-03-31 07:29:10|531.28|527.28|531.28|527.28|531.3|527.3|531.25|527.25|19
1617175760000|2021-03-31 07:29:20|531.29|527.29|531.48|527.48|531.48|527.48|531.26|527.26|23
1617175770000|2021-03-31 07:29:30|531.58|527.58|531.64|527.64|531.65|527.65|531.58|527.58|18
1617175780000|2021-03-31 07:29:40|531.65|527.65|531.65|527.65|531.65|527.65|531.63|527.63|5
1617175790000|2021-03-31 07:29:50|531.69|527.69|531.64|527.64|531.69|527.69|531.6|527.6|18
1617175800000|2021-03-31 07:30:00|531.62|527.62|531.84|527.84|531.87|527.87|531.62|527.62|22
1617175810000|2021-03-31 07:30:10|531.85|527.85|531.98|527.98|531.98|527.98|531.85|527.85|3
1617175820000|2021-03-31 07:30:20|531.95|527.95|531.92|527.92|531.95|527.95|531.92|527.92|2
1617175830000|2021-03-31 07:30:30|531.93|527.93|531.79|527.79|531.93|527.93|531.75|527.75|19
1617175840000|2021-03-31 07:30:40|531.8|527.8|531.67|527.67|531.8|527.8|531.67|527.67|18
1617175850000|2021-03-31 07:30:50|531.66|527.66|531.48|527.48|531.66|527.66|531.43|527.43|22
1617175860000|2021-03-31 07:31:00|531.49|527.49|531.65|527.65|531.65|527.65|531.49|527.49|19
1617175870000|2021-03-31 07:31:10|531.64|527.64|531.65|527.65|531.67|527.67|531.62|527.62|22
1617175880000|2021-03-31 07:31:20|531.64|527.64|531.69|527.69|531.72|527.72|531.64|527.64|24
1617175890000|2021-03-31 07:31:30|531.68|527.68|531.88|527.88|531.88|527.88|531.67|527.67|19
1617175900000|2021-03-31 07:31:40|531.87|527.87|531.9|527.9|531.9|527.9|531.85|527.85|14
1617175910000|2021-03-31 07:31:50|531.89|527.89|532.03|528.03|532.05|528.05|531.88|527.88|18
1617175920000|2021-03-31 07:32:00|532|528|532.1|528.1|532.1|528.1|531.95|527.95|18
1617175930000|2021-03-31 07:32:10|532.24|528.24|532.33|528.33|532.34|528.34|532.24|528.24|11
1617175940000|2021-03-31 07:32:20|532.34|528.34|532.43|528.43|532.44|528.44|532.32|528.32|22
1617175950000|2021-03-31 07:32:30|532.46|528.46|532.48|528.48|532.48|528.48|532.44|528.44|6
1617175960000|2021-03-31 07:32:40|532.49|528.49|532.49|528.49|532.49|528.49|532.49|528.49|1
1617175970000|2021-03-31 07:32:50|532.5|528.5|532.47|528.47|532.5|528.5|532.46|528.46|4
1617175980000|2021-03-31 07:33:00|532.53|528.53|532.73|528.73|532.73|528.73|532.5|528.5|8
1617175990000|2021-03-31 07:33:10|532.75|528.75|532.81|528.81|532.81|528.81|532.74|528.74|8
1617176000000|2021-03-31 07:33:20|532.8|528.8|532.91|528.91|532.99|528.99|532.78|528.78|22
1617176010000|2021-03-31 07:33:30|532.93|528.93|532.93|528.93|532.99|528.99|532.9|528.9|13
1617176020000|2021-03-31 07:33:40|532.95|528.95|532.86|528.86|532.98|528.98|532.77|528.77|19
1617176030000|2021-03-31 07:33:50|532.85|528.85|532.65|528.65|532.87|528.87|532.65|528.65|17
1617176040000|2021-03-31 07:34:00|532.74|528.74|532.87|528.87|532.87|528.87|532.72|528.72|15
1617176050000|2021-03-31 07:34:10|532.86|528.86|532.87|528.87|532.9|528.9|532.86|528.86|8
1617176060000|2021-03-31 07:34:20|532.83|528.83|532.63|528.63|532.83|528.83|532.63|528.63|21
1617176070000|2021-03-31 07:34:30|532.64|528.64|532.58|528.58|532.65|528.65|532.58|528.58|18
1617176080000|2021-03-31 07:34:40|532.6|528.6|532.57|528.57|532.61|528.61|532.55|528.55|14
1617176090000|2021-03-31 07:34:50|532.52|528.52|532.34|528.34|532.59|528.59|532.34|528.34|30
1617176100000|2021-03-31 07:35:00|532.35|528.35|532.28|528.28|532.38|528.38|532.26|528.26|14
1617176110000|2021-03-31 07:35:10|532.27|528.27|532.19|528.19|532.27|528.27|532.13|528.13|18
1617176120000|2021-03-31 07:35:20|532.2|528.2|532.28|528.28|532.32|528.32|532.19|528.19|17
1617176130000|2021-03-31 07:35:30|532.27|528.27|532.22|528.22|532.28|528.28|532.21|528.21|14
1617176140000|2021-03-31 07:35:40|532.23|528.23|532.33|528.33|532.36|528.36|532.23|528.23|16
1617176150000|2021-03-31 07:35:50|532.31|528.31|532.45|528.45|532.45|528.45|532.31|528.31|8
1617176160000|2021-03-31 07:36:00|532.42|528.42|532.42|528.42|532.42|528.42|532.42|528.42|1
1617176170000|2021-03-31 07:36:10|532.38|528.38|532.48|528.48|532.48|528.48|532.34|528.34|18
1617176180000|2021-03-31 07:36:20|532.47|528.47|532.48|528.48|532.48|528.48|532.42|528.42|13
1617176190000|2021-03-31 07:36:30|532.49|528.49|532.48|528.48|532.49|528.49|532.47|528.47|10
1617176200000|2021-03-31 07:36:40|532.49|528.49|532.45|528.45|532.49|528.49|532.45|528.45|13
1617176210000|2021-03-31 07:36:50|532.46|528.46|532.44|528.44|532.47|528.47|532.43|528.43|14
1617176220000|2021-03-31 07:37:00|532.45|528.45|532.39|528.39|532.45|528.45|532.39|528.39|17
1617176230000|2021-03-31 07:37:10|532.41|528.41|532.37|528.37|532.43|528.43|532.37|528.37|17
1617176240000|2021-03-31 07:37:20|532.39|528.39|532.25|528.25|532.39|528.39|532.19|528.19|12
1617176250000|2021-03-31 07:37:30|532.26|528.26|532.25|528.25|532.26|528.26|532.24|528.24|5
1617176260000|2021-03-31 07:37:40|532.26|528.26|532.24|528.24|532.27|528.27|532.22|528.22|13
1617176270000|2021-03-31 07:37:50|532.25|528.25|532.25|528.25|532.31|528.31|532.24|528.24|19
1617176280000|2021-03-31 07:38:00|532.24|528.24|532.2|528.2|532.25|528.25|532.15|528.15|21
1617176290000|2021-03-31 07:38:10|532.21|528.21|532.19|528.19|532.22|528.22|532.17|528.17|15
1617176300000|2021-03-31 07:38:20|532.2|528.2|532.17|528.17|532.21|528.21|532.17|528.17|9
1617176310000|2021-03-31 07:38:30|532.18|528.18|532.18|528.18|532.19|528.19|532.17|528.17|11
1617176320000|2021-03-31 07:38:40|532.19|528.19|532.18|528.18|532.2|528.2|532.18|528.18|13
1617176330000|2021-03-31 07:38:50|532.19|528.19|532.18|528.18|532.2|528.2|532.16|528.16|11
1617176340000|2021-03-31 07:39:00|532.19|528.19|532.22|528.22|532.22|528.22|532.17|528.17|15
1617176350000|2021-03-31 07:39:10|532.21|528.21|532.3|528.3|532.3|528.3|532.2|528.2|14
1617176360000|2021-03-31 07:39:20|532.31|528.31|532.31|528.31|532.31|528.31|532.29|528.29|7
1617176370000|2021-03-31 07:39:30|532.3|528.3|532.24|528.24|532.3|528.3|532.24|528.24|9
1617176380000|2021-03-31 07:39:40|532.29|528.29|532.22|528.22|532.3|528.3|532.22|528.22|9
1617176390000|2021-03-31 07:39:50|532.21|528.21|532.21|528.21|532.22|528.22|532.2|528.2|5
1617176400000|2021-03-31 07:40:00|532.2|528.2|532.2|528.2|532.21|528.21|532.2|528.2|3
1617176410000|2021-03-31 07:40:10|532.21|528.21|532.17|528.17|532.22|528.22|532.17|528.17|9
1617176420000|2021-03-31 07:40:20|532.18|528.18|532.16|528.16|532.18|528.18|532.07|528.07|17
1617176430000|2021-03-31 07:40:30|532.17|528.17|532.14|528.14|532.17|528.17|532.12|528.12|13
1617176440000|2021-03-31 07:40:40|532.12|528.12|532.11|528.11|532.14|528.14|532.11|528.11|15
1617176450000|2021-03-31 07:40:50|532.1|528.1|532.14|528.14|532.15|528.15|532.1|528.1|19
1617176460000|2021-03-31 07:41:00|532.13|528.13|532.05|528.05|532.13|528.13|532.03|528.03|14
1617176470000|2021-03-31 07:41:10|532.06|528.06|532.2|528.2|532.22|528.22|532.05|528.05|14
1617176480000|2021-03-31 07:41:20|532.19|528.19|532.23|528.23|532.24|528.24|532.19|528.19|12
1617176490000|2021-03-31 07:41:30|532.22|528.22|532.13|528.13|532.23|528.23|532.11|528.11|16
1617176500000|2021-03-31 07:41:40|532.14|528.14|532.13|528.13|532.15|528.15|532.13|528.13|12
1617176510000|2021-03-31 07:41:50|532.14|528.14|532.13|528.13|532.15|528.15|532.13|528.13|13
1617176520000|2021-03-31 07:42:00|532.14|528.14|532.11|528.11|532.14|528.14|532.11|528.11|4
1617176530000|2021-03-31 07:42:10|532.12|528.12|532.07|528.07|532.12|528.12|532.02|528.02|16
1617176540000|2021-03-31 07:42:20|532.02|528.02|532.01|528.01|532.07|528.07|532.01|528.01|18
1617176550000|2021-03-31 07:42:30|532.04|528.04|532.07|528.07|532.1|528.1|532.01|528.01|21
1617176560000|2021-03-31 07:42:40|532.09|528.09|532.09|528.09|532.1|528.1|532.09|528.09|3
1617176570000|2021-03-31 07:42:50|532.08|528.08|532.09|528.09|532.09|528.09|532.08|528.08|4
1617176580000|2021-03-31 07:43:00|532.08|528.08|532.09|528.09|532.09|528.09|532.08|528.08|2
1617176590000|2021-03-31 07:43:10|532.08|528.08|532.17|528.17|532.2|528.2|532.08|528.08|11
1617176600000|2021-03-31 07:43:20|532.19|528.19|532.21|528.21|532.24|528.24|532.17|528.17|20
1617176610000|2021-03-31 07:43:30|532.2|528.2|532.2|528.2|532.21|528.21|532.17|528.17|18
1617176620000|2021-03-31 07:43:40|532.21|528.21|532.22|528.22|532.23|528.23|532.2|528.2|12
1617176630000|2021-03-31 07:43:50|532.21|528.21|532.2|528.2|532.24|528.24|532.19|528.19|14
1617176640000|2021-03-31 07:44:00|532.14|528.14|532.01|528.01|532.15|528.15|531.99|527.99|24
1617176650000|2021-03-31 07:44:10|532.03|528.03|532.14|528.14|532.14|528.14|532.03|528.03|15
1617176660000|2021-03-31 07:44:20|532.13|528.13|532.1|528.1|532.15|528.15|532.07|528.07|16
1617176670000|2021-03-31 07:44:30|532.11|528.11|532.03|528.03|532.12|528.12|531.99|527.99|21
1617176680000|2021-03-31 07:44:40|532.02|528.02|532.02|528.02|532.04|528.04|531.98|527.98|20
1617176690000|2021-03-31 07:44:50|532.04|528.04|532.14|528.14|532.14|528.14|531.96|527.96|17
1617176700000|2021-03-31 07:45:00|532.15|528.15|532.14|528.14|532.16|528.16|532.12|528.12|14
1617176710000|2021-03-31 07:45:10|532.15|528.15|532.21|528.21|532.22|528.22|532.12|528.12|15
1617176720000|2021-03-31 07:45:20|532.22|528.22|532.19|528.19|532.22|528.22|532.18|528.18|13
1617176730000|2021-03-31 07:45:30|532.2|528.2|532.08|528.08|532.2|528.2|531.97|527.97|23
1617176740000|2021-03-31 07:45:40|532.07|528.07|532.1|528.1|532.13|528.13|532.06|528.06|20
1617176750000|2021-03-31 07:45:50|532.09|528.09|532.08|528.08|532.11|528.11|532.07|528.07|20
1617176760000|2021-03-31 07:46:00|532.09|528.09|532.09|528.09|532.11|528.11|532.07|528.07|16
1617176770000|2021-03-31 07:46:10|532.08|528.08|532.08|528.08|532.15|528.15|532.08|528.08|15
1617176780000|2021-03-31 07:46:20|532.06|528.06|532.1|528.1|532.12|528.12|532.04|528.04|13
1617176790000|2021-03-31 07:46:30|532.11|528.11|532.1|528.1|532.12|528.12|532.06|528.06|9
1617176800000|2021-03-31 07:46:40|532.08|528.08|532.11|528.11|532.12|528.12|532.07|528.07|17
1617176810000|2021-03-31 07:46:50|532.08|528.08|532.09|528.09|532.11|528.11|532.04|528.04|18
1617176820000|2021-03-31 07:47:00|532.1|528.1|532.06|528.06|532.11|528.11|532.06|528.06|12
1617176830000|2021-03-31 07:47:10|532.09|528.09|531.94|527.94|532.11|528.11|531.92|527.92|16
1617176840000|2021-03-31 07:47:20|531.89|527.89|531.82|527.82|531.89|527.89|531.78|527.78|11
1617176850000|2021-03-31 07:47:30|531.83|527.83|531.74|527.74|531.83|527.83|531.74|527.74|9
1617176860000|2021-03-31 07:47:40|531.75|527.75|531.55|527.55|531.76|527.76|531.55|527.55|14
1617176870000|2021-03-31 07:47:50|531.56|527.56|531.58|527.58|531.6|527.6|531.55|527.55|13
1617176880000|2021-03-31 07:48:00|531.55|527.55|531.58|527.58|531.65|527.65|531.53|527.53|22
1617176890000|2021-03-31 07:48:10|531.57|527.57|531.57|527.57|531.64|527.64|531.52|527.52|25
1617176900000|2021-03-31 07:48:20|531.62|527.62|531.54|527.54|531.62|527.62|531.48|527.48|16
1617176910000|2021-03-31 07:48:30|531.53|527.53|531.53|527.53|531.55|527.55|531.53|527.53|12
1617176920000|2021-03-31 07:48:40|531.54|527.54|531.64|527.64|531.66|527.66|531.53|527.53|11
1617176930000|2021-03-31 07:48:50|531.65|527.65|531.57|527.57|531.65|527.65|531.57|527.57|15
1617176940000|2021-03-31 07:49:00|531.56|527.56|531.39|527.39|531.56|527.56|531.28|527.28|25
1617176950000|2021-03-31 07:49:10|531.4|527.4|531.4|527.4|531.4|527.4|531.39|527.39|3
1617176970000|2021-03-31 07:49:30|531.39|527.39|531.4|527.4|531.4|527.4|531.39|527.39|4
1617176980000|2021-03-31 07:49:40|531.39|527.39|531.4|527.4|531.42|527.42|531.28|527.28|7
1617176990000|2021-03-31 07:49:50|531.27|527.27|530.92|526.92|531.29|527.29|530.89|526.89|21
1617177000000|2021-03-31 07:50:00|530.95|526.95|530.76|526.76|530.95|526.95|530.53|526.53|25
1617177010000|2021-03-31 07:50:10|530.67|526.67|530.78|526.78|531|527|530.42|526.42|30
1617177020000|2021-03-31 07:50:20|531|527|530.24|526.24|531.08|527.08|530.24|526.24|18
1617177030000|2021-03-31 07:50:30|530.32|526.32|529.62|525.62|530.47|526.47|529.62|525.62|24
1617177040000|2021-03-31 07:50:40|529.68|525.68|528.56|524.56|529.69|525.69|528.54|524.54|29
1617177050000|2021-03-31 07:50:50|528.55|524.55|528.02|524.02|528.55|524.55|527.96|523.96|27
1617177060000|2021-03-31 07:51:00|528.01|524.01|526.59|522.59|528.01|524.01|526.45|522.45|36
1617177070000|2021-03-31 07:51:10|526.38|522.38|525.4|521.4|526.38|522.38|525.4|521.4|31
1617177080000|2021-03-31 07:51:20|525.39|521.39|524.58|520.58|525.9|521.9|524.45|520.45|39
1617177090000|2021-03-31 07:51:30|524.82|520.82|523.07|519.07|524.82|520.82|522.9|518.9|35
1617177100000|2021-03-31 07:51:40|523.01|519.01|522.16|518.16|525.68|521.68|521.22|517.22|33
1617177110000|2021-03-31 07:51:50|522.2|518.2|522.94|518.94|522.98|518.98|522.2|518.2|30
1617177120000|2021-03-31 07:52:00|522.9|518.9|523.14|519.14|523.27|519.27|521.74|517.74|37
1617177130000|2021-03-31 07:52:10|522.67|518.67|523.88|519.88|523.88|519.88|522.25|518.25|38
1617177140000|2021-03-31 07:52:20|524.15|520.15|524.85|520.85|525.17|521.17|524.15|520.15|37
1617177150000|2021-03-31 07:52:30|524.56|520.56|524.17|520.17|524.58|520.58|523.89|519.89|36
1617177160000|2021-03-31 07:52:40|524.18|520.18|524.35|520.35|524.59|520.59|524.06|520.06|28
1617177170000|2021-03-31 07:52:50|524.33|520.33|523.41|519.41|524.58|520.58|523.41|519.41|37
1617177180000|2021-03-31 07:53:00|523.4|519.4|523.66|519.66|524.08|520.08|523.4|519.4|36
1617177190000|2021-03-31 07:53:10|523.49|519.49|523.4|519.4|523.54|519.54|522.95|518.95|38
1617177200000|2021-03-31 07:53:20|523.17|519.17|522.78|518.78|523.55|519.55|522.4|518.4|38
1617177210000|2021-03-31 07:53:30|522.79|518.79|520.77|516.77|523.68|519.68|520.77|516.77|37
1617177220000|2021-03-31 07:53:40|520.27|516.27|518.7|514.7|520.27|516.27|518.7|514.7|32
1617177230000|2021-03-31 07:53:50|519.15|515.15|516.15|512.15|519.58|515.58|516.15|512.15|32
1617177240000|2021-03-31 07:54:00|516.1|512.1|514.81|510.81|516.17|512.17|514.81|510.81|27
1617177250000|2021-03-31 07:54:10|514.8|510.8|514.66|510.66|514.8|510.8|514.04|510.04|30
1617177260000|2021-03-31 07:54:20|514.56|510.56|513.91|509.91|514.77|510.77|513.33|509.33|29
1617177270000|2021-03-31 07:54:30|514.06|510.06|514.69|510.69|515.02|511.02|514.06|510.06|35
1617177280000|2021-03-31 07:54:40|514.76|510.76|514.35|510.35|515.17|511.17|514.26|510.26|34
1617177290000|2021-03-31 07:54:50|514.36|510.36|515.73|511.73|515.76|511.76|514.34|510.34|37
1617177300000|2021-03-31 07:55:00|515.94|511.94|517.33|513.33|517.33|513.33|515.69|511.69|31
1617177310000|2021-03-31 07:55:10|517.35|513.35|517.02|513.02|517.97|513.97|516.86|512.86|35
1617177320000|2021-03-31 07:55:20|517.24|513.24|518.92|514.92|519.15|515.15|517.24|513.24|33
1617177330000|2021-03-31 07:55:30|519.49|515.49|517.9|513.9|519.53|515.53|517.78|513.78|33
1617177340000|2021-03-31 07:55:40|517.99|513.99|516.93|512.93|517.99|513.99|516.68|512.68|31
1617177350000|2021-03-31 07:55:50|516.89|512.89|517.27|513.27|517.27|513.27|516.05|512.05|34
1617177360000|2021-03-31 07:56:00|517.22|513.22|516.9|512.9|517.86|513.86|516.59|512.59|35
1617177370000|2021-03-31 07:56:10|516.79|512.79|516.22|512.22|516.81|512.81|515.85|511.85|34
1617177380000|2021-03-31 07:56:20|516.23|512.23|517.64|513.64|517.64|513.64|516.23|512.23|33
1617177390000|2021-03-31 07:56:30|517.59|513.59|517.72|513.72|518.14|514.14|517.59|513.59|31
1617177400000|2021-03-31 07:56:40|517.65|513.65|517.77|513.77|517.77|513.77|517.28|513.28|29
1617177410000|2021-03-31 07:56:50|517.74|513.74|517.41|513.41|518.48|514.48|517.41|513.41|26
1617177420000|2021-03-31 07:57:00|517.85|513.85|519.21|515.21|519.21|515.21|517.41|513.41|29
1617177430000|2021-03-31 07:57:10|518.8|514.8|520.24|516.24|520.38|516.38|517.41|513.41|22
1617177440000|2021-03-31 07:57:20|520.31|516.31|520.14|516.14|520.75|516.75|519.68|515.68|33
1617177450000|2021-03-31 07:57:30|520.16|516.16|519.82|515.82|520.21|516.21|519.53|515.53|29
1617177460000|2021-03-31 07:57:40|519.75|515.75|519.82|515.82|519.89|515.89|519.53|515.53|29
1617177470000|2021-03-31 07:57:50|519.81|515.81|520.15|516.15|520.31|516.31|519.75|515.75|31
1617177480000|2021-03-31 07:58:00|519.96|515.96|520.27|516.27|520.62|516.62|519.8|515.8|28
1617177490000|2021-03-31 07:58:10|520.2|516.2|519.88|515.88|520.49|516.49|519.79|515.79|32
1617177500000|2021-03-31 07:58:20|519.95|515.95|519.92|515.92|519.95|515.95|519.49|515.49|25
1617177510000|2021-03-31 07:58:30|519.95|515.95|519.89|515.89|520.25|516.25|519.83|515.83|29
1617177520000|2021-03-31 07:58:40|519.88|515.88|520.54|516.54|520.54|516.54|519.88|515.88|22
1617177530000|2021-03-31 07:58:50|520.59|516.59|521.59|517.59|521.64|517.64|520.59|516.59|20
1617177540000|2021-03-31 07:59:00|521.57|517.57|520.48|516.48|521.57|517.57|520.48|516.48|35
1617177550000|2021-03-31 07:59:10|520.51|516.51|520.58|516.58|520.73|516.73|520.26|516.26|31
1617177560000|2021-03-31 07:59:20|520.59|516.59|520.12|516.12|520.59|516.59|520.12|516.12|25
1617177570000|2021-03-31 07:59:30|520.19|516.19|520.21|516.21|520.23|516.23|520.01|516.01|30
1617177580000|2021-03-31 07:59:40|519.92|515.92|518.87|514.87|520.25|516.25|518.72|514.72|30
1617177590000|2021-03-31 07:59:50|518.88|514.88|518.82|514.82|519.5|515.5|518.59|514.59|30
1617177600000|2021-03-31 08:00:00|518.79|514.79|519.14|515.14|519.66|515.66|518.79|514.79|27
1617177610000|2021-03-31 08:00:10|519.08|515.08|519.87|515.87|520.04|516.04|519.08|515.08|16
1617177620000|2021-03-31 08:00:20|519.82|515.82|518.93|514.93|519.82|515.82|518.79|514.79|29
1617177630000|2021-03-31 08:00:30|518.94|514.94|518.98|514.98|518.99|514.99|518.61|514.61|26
1617177640000|2021-03-31 08:00:40|518.83|514.83|518.82|514.82|519.12|515.12|518.62|514.62|23
1617177650000|2021-03-31 08:00:50|518.91|514.91|518.23|514.23|519.17|515.17|518.23|514.23|32
1617177660000|2021-03-31 08:01:00|518.31|514.31|517.85|513.85|518.32|514.32|517.81|513.81|27
1617177670000|2021-03-31 08:01:10|517.87|513.87|515.53|511.53|517.96|513.96|515.53|511.53|27
1617177680000|2021-03-31 08:01:20|515.58|511.58|515|511|515.58|511.58|515|511|26
1617177690000|2021-03-31 08:01:30|514.62|510.62|515.57|511.57|515.57|511.57|514.17|510.17|35
1617177700000|2021-03-31 08:01:40|515.63|511.63|516.6|512.6|516.63|512.63|515.63|511.63|24
1617177710000|2021-03-31 08:01:50|516.52|512.52|516.5|512.5|516.52|512.52|515.86|511.86|18
1617177720000|2021-03-31 08:02:00|516.38|512.38|517.63|513.63|517.63|513.63|516.38|512.38|24
1617177730000|2021-03-31 08:02:10|517.74|513.74|517.24|513.24|517.95|513.95|517.13|513.13|20
1617177740000|2021-03-31 08:02:20|517.27|513.27|516.7|512.7|517.28|513.28|516.54|512.54|28
1617177750000|2021-03-31 08:02:30|516.69|512.69|514.04|510.04|516.83|512.83|514.04|510.04|30
1617177760000|2021-03-31 08:02:40|514.33|510.33|513.52|509.52|515.02|511.02|513.52|509.52|23
1617177770000|2021-03-31 08:02:50|513.42|509.42|512.91|508.91|514.5|510.5|512.43|508.43|21
1617177780000|2021-03-31 08:03:00|513.15|509.15|513.88|509.88|514.22|510.22|513.15|509.15|31
1617177790000|2021-03-31 08:03:10|513.92|509.92|515.16|511.16|515.16|511.16|513.69|509.69|35
1617177800000|2021-03-31 08:03:20|515.19|511.19|514.88|510.88|515.51|511.51|514.86|510.86|23
1617177810000|2021-03-31 08:03:30|514.89|510.89|513.54|509.54|515|511|513.49|509.49|35
1617177820000|2021-03-31 08:03:40|513.8|509.8|513.52|509.52|513.98|509.98|513.51|509.51|28
1617177830000|2021-03-31 08:03:50|513.44|509.44|512.5|508.5|513.51|509.51|512.5|508.5|20
1617177840000|2021-03-31 08:04:00|512.55|508.55|512.93|508.93|512.93|508.93|512.39|508.39|29
1617177850000|2021-03-31 08:04:10|512.78|508.78|513.44|509.44|513.55|509.55|512.77|508.77|22
1617177860000|2021-03-31 08:04:20|513.5|509.5|513.21|509.21|513.5|509.5|512.92|508.92|25
1617177870000|2021-03-31 08:04:30|513.15|509.15|513.58|509.58|513.95|509.95|513.1|509.1|31
1617177880000|2021-03-31 08:04:40|513.44|509.44|513.98|509.98|513.98|509.98|513.12|509.12|34
1617177890000|2021-03-31 08:04:50|513.9|509.9|513.76|509.76|514.41|510.41|513.76|509.76|26
1617177900000|2021-03-31 08:05:00|513.72|509.72|512.53|508.53|513.72|509.72|512.34|508.34|30
1617177910000|2021-03-31 08:05:10|512.64|508.64|512.04|508.04|512.64|508.64|511.96|507.96|26
1617177920000|2021-03-31 08:05:20|512.02|508.02|510.73|506.73|512.02|508.02|510.71|506.71|28
1617177930000|2021-03-31 08:05:30|510.72|506.72|509.55|505.55|510.72|506.72|509.06|505.06|20
1617177940000|2021-03-31 08:05:40|509.48|505.48|507.42|503.42|509.48|505.48|507.42|503.42|14
1617177950000|2021-03-31 08:05:50|507.17|503.17|506.42|502.42|508.13|504.13|506.42|502.42|12
1617177960000|2021-03-31 08:06:00|505.9|501.9|506.19|502.19|506.19|502.19|505.9|501.9|24
1617177970000|2021-03-31 08:06:10|506.24|502.24|507.64|503.64|507.88|503.88|506.24|502.24|38
1617177980000|2021-03-31 08:06:20|507.51|503.51|508.67|504.67|508.79|504.79|507.51|503.51|29
1617177990000|2021-03-31 08:06:30|508.68|504.68|507.23|503.23|508.68|504.68|507.23|503.23|36
1617178000000|2021-03-31 08:06:40|507.25|503.25|506.34|502.34|507.25|503.25|506.34|502.34|30
1617178010000|2021-03-31 08:06:50|506.25|502.25|505.56|501.56|506.42|502.42|505.09|501.09|37
1617178020000|2021-03-31 08:07:00|505.59|501.59|506.06|502.06|506.49|502.49|505.59|501.59|34
1617178030000|2021-03-31 08:07:10|506.08|502.08|507.23|503.23|507.23|503.23|506.08|502.08|22
1617178040000|2021-03-31 08:07:20|507.31|503.31|508.22|504.22|508.23|504.23|507.31|503.31|33
1617178050000|2021-03-31 08:07:30|508.26|504.26|508.84|504.84|508.84|504.84|507.54|503.54|29
1617178060000|2021-03-31 08:07:40|508.85|504.85|508.46|504.46|509.39|505.39|508.41|504.41|25
1617178070000|2021-03-31 08:07:50|508.48|504.48|509.52|505.52|509.52|505.52|508.27|504.27|34
1617178080000|2021-03-31 08:08:00|509.5|505.5|509.89|505.89|509.89|505.89|509.25|505.25|33
1617178090000|2021-03-31 08:08:10|509.9|505.9|509.87|505.87|510.19|506.19|509.87|505.87|34
1617178100000|2021-03-31 08:08:20|509.85|505.85|509.63|505.63|509.92|505.92|509.49|505.49|38
1617178110000|2021-03-31 08:08:30|509.66|505.66|510.67|506.67|510.72|506.72|509.66|505.66|27
1617178120000|2021-03-31 08:08:40|511.07|507.07|513.16|509.16|513.16|509.16|510.81|506.81|37
1617178130000|2021-03-31 08:08:50|513.12|509.12|513.53|509.53|514.04|510.04|513.11|509.11|37
1617178140000|2021-03-31 08:09:00|513.57|509.57|513.38|509.38|513.61|509.61|513.2|509.2|37
1617178150000|2021-03-31 08:09:10|513.43|509.43|514.28|510.28|514.28|510.28|513.37|509.37|32
1617178160000|2021-03-31 08:09:20|514.3|510.3|514.55|510.55|514.62|510.62|514.28|510.28|27
1617178170000|2021-03-31 08:09:30|514.58|510.58|515.11|511.11|515.12|511.12|514.58|510.58|22
1617178180000|2021-03-31 08:09:40|515.1|511.1|515.19|511.19|515.47|511.47|514.97|510.97|27
1617178190000|2021-03-31 08:09:50|514.89|510.89|514.36|510.36|515.16|511.16|514.32|510.32|32
1617178200000|2021-03-31 08:10:00|514.37|510.37|513.14|509.14|514.37|510.37|513.13|509.13|35
1617178210000|2021-03-31 08:10:10|513.18|509.18|514.08|510.08|514.11|510.11|513.17|509.17|32
1617178220000|2021-03-31 08:10:20|514.06|510.06|513.84|509.84|514.44|510.44|513.6|509.6|33
1617178230000|2021-03-31 08:10:30|513.64|509.64|513.79|509.79|513.91|509.91|513.4|509.4|36
1617178240000|2021-03-31 08:10:40|513.87|509.87|513.94|509.94|514.57|510.57|513.82|509.82|35
1617178250000|2021-03-31 08:10:50|513.84|509.84|511.84|507.84|513.84|509.84|511.68|507.68|39
1617178260000|2021-03-31 08:11:00|511.82|507.82|514.3|510.3|514.33|510.33|511.78|507.78|35
1617178270000|2021-03-31 08:11:10|514.28|510.28|514.33|510.33|514.33|510.33|513.6|509.6|33
1617178280000|2021-03-31 08:11:20|514.29|510.29|514.81|510.81|515.17|511.17|514.29|510.29|33
1617178290000|2021-03-31 08:11:30|514.67|510.67|513.92|509.92|514.76|510.76|513.86|509.86|35
1617178300000|2021-03-31 08:11:40|513.97|509.97|513.79|509.79|514.41|510.41|513.63|509.63|35
1617178310000|2021-03-31 08:11:50|513.81|509.81|514.97|510.97|514.97|510.97|513.81|509.81|36
1617178320000|2021-03-31 08:12:00|514.94|510.94|514.61|510.61|515.19|511.19|514.38|510.38|31
1617178330000|2021-03-31 08:12:10|514.6|510.6|514.73|510.73|515.06|511.06|514.49|510.49|34
1617178340000|2021-03-31 08:12:20|514.74|510.74|514.82|510.82|515.14|511.14|514.63|510.63|36
1617178350000|2021-03-31 08:12:30|514.85|510.85|514.69|510.69|514.91|510.91|514.42|510.42|35
1617178360000|2021-03-31 08:12:40|514.72|510.72|514.87|510.87|515.22|511.22|514.72|510.72|35
1617178370000|2021-03-31 08:12:50|514.85|510.85|515.21|511.21|515.21|511.21|514.85|510.85|28
1617178380000|2021-03-31 08:13:00|515.13|511.13|515.43|511.43|515.45|511.45|515.06|511.06|27
1617178390000|2021-03-31 08:13:10|515.3|511.3|515.07|511.07|515.49|511.49|515.03|511.03|28
1617178400000|2021-03-31 08:13:20|515.08|511.08|515.41|511.41|515.41|511.41|515|511|39
1617178410000|2021-03-31 08:13:30|515.39|511.39|515.88|511.88|515.93|511.93|514.91|510.91|33
1617178420000|2021-03-31 08:13:40|515.61|511.61|515.33|511.33|515.73|511.73|515.04|511.04|29
1617178430000|2021-03-31 08:13:50|515.31|511.31|515.27|511.27|515.37|511.37|514.61|510.61|35
1617178440000|2021-03-31 08:14:00|515.22|511.22|514.81|510.81|515.22|511.22|514.12|510.12|37
1617178450000|2021-03-31 08:14:10|514.91|510.91|515.18|511.18|515.26|511.26|514.64|510.64|39
1617178460000|2021-03-31 08:14:20|515.15|511.15|515.43|511.43|515.61|511.61|514.96|510.96|33
1617178470000|2021-03-31 08:14:30|515.44|511.44|515.86|511.86|515.91|511.91|515.16|511.16|34
1617178480000|2021-03-31 08:14:40|515.83|511.83|515.6|511.6|515.83|511.83|515.31|511.31|34
1617178490000|2021-03-31 08:14:50|515.61|511.61|515.84|511.84|516.14|512.14|515.61|511.61|30
1617178500000|2021-03-31 08:15:00|515.85|511.85|515.92|511.92|515.92|511.92|515.3|511.3|33
1617178510000|2021-03-31 08:15:10|515.8|511.8|515.74|511.74|515.83|511.83|515.44|511.44|31
1617178520000|2021-03-31 08:15:20|515.73|511.73|515.87|511.87|516.3|512.3|515.72|511.72|37
1617178530000|2021-03-31 08:15:30|515.9|511.9|516.37|512.37|516.37|512.37|515.9|511.9|33
1617178540000|2021-03-31 08:15:40|516.43|512.43|516.73|512.73|516.74|512.74|516.31|512.31|32
1617178550000|2021-03-31 08:15:50|516.79|512.79|516.87|512.87|516.95|512.95|516.63|512.63|32
1617178560000|2021-03-31 08:16:00|516.86|512.86|517.22|513.22|517.22|513.22|516.83|512.83|20
1617178570000|2021-03-31 08:16:10|517.2|513.2|516.35|512.35|517.2|513.2|516.35|512.35|33
1617178580000|2021-03-31 08:16:20|516.26|512.26|516.31|512.31|516.7|512.7|515.7|511.7|36
1617178590000|2021-03-31 08:16:30|516.39|512.39|516.43|512.43|516.53|512.53|516.1|512.1|33
1617178600000|2021-03-31 08:16:40|516.51|512.51|515.92|511.92|516.53|512.53|515.88|511.88|33
1617178610000|2021-03-31 08:16:50|515.91|511.91|515.77|511.77|515.94|511.94|515.74|511.74|30
1617178620000|2021-03-31 08:17:00|515.8|511.8|516.2|512.2|516.27|512.27|515.73|511.73|34
1617178630000|2021-03-31 08:17:10|516.26|512.26|516.28|512.28|516.51|512.51|516.09|512.09|36
1617178640000|2021-03-31 08:17:20|516.36|512.36|516.77|512.77|516.77|512.77|516.21|512.21|30
1617178650000|2021-03-31 08:17:30|516.69|512.69|516.53|512.53|517.27|513.27|516.53|512.53|28
1617178660000|2021-03-31 08:17:40|516.55|512.55|517.27|513.27|517.27|513.27|516.47|512.47|32
1617178670000|2021-03-31 08:17:50|517.31|513.31|517.27|513.27|517.35|513.35|517.01|513.01|25
1617178680000|2021-03-31 08:18:00|517.26|513.26|517.07|513.07|517.29|513.29|516.8|512.8|31
1617178690000|2021-03-31 08:18:10|517.2|513.2|516.99|512.99|517.39|513.39|516.95|512.95|24
1617178700000|2021-03-31 08:18:20|516.93|512.93|516.55|512.55|517.04|513.04|516.55|512.55|35
1617178710000|2021-03-31 08:18:30|516.51|512.51|517.06|513.06|517.27|513.27|516.46|512.46|34
1617178720000|2021-03-31 08:18:40|517.04|513.04|517.12|513.12|517.25|513.25|517|513|34
1617178730000|2021-03-31 08:18:50|517.1|513.1|517.23|513.23|517.33|513.33|516.99|512.99|33
1617178740000|2021-03-31 08:19:00|517.2|513.2|517.39|513.39|517.43|513.43|517.2|513.2|24
1617178750000|2021-03-31 08:19:10|517.2|513.2|516.66|512.66|517.28|513.28|516.63|512.63|33
1617178760000|2021-03-31 08:19:20|516.68|512.68|516.29|512.29|516.77|512.77|516.23|512.23|33
1617178770000|2021-03-31 08:19:30|516.28|512.28|516.23|512.23|516.5|512.5|516.1|512.1|36
1617178780000|2021-03-31 08:19:40|516.22|512.22|516.31|512.31|516.68|512.68|516.07|512.07|32
1617178790000|2021-03-31 08:19:50|516.32|512.32|515.83|511.83|516.32|512.32|515.82|511.82|29
1617178800000|2021-03-31 08:20:00|515.85|511.85|514.61|510.61|515.88|511.88|514.61|510.61|34
1617178810000|2021-03-31 08:20:10|514.6|510.6|515.17|511.17|515.17|511.17|514.26|510.26|34
1617178820000|2021-03-31 08:20:20|515.15|511.15|514.3|510.3|515.17|511.17|513.87|509.87|32
1617178830000|2021-03-31 08:20:30|514.33|510.33|513.68|509.68|514.48|510.48|513.68|509.68|37
1617178840000|2021-03-31 08:20:40|513.55|509.55|513.57|509.57|513.73|509.73|513.43|509.43|34
1617178850000|2021-03-31 08:20:50|513.66|509.66|513.32|509.32|513.74|509.74|513.32|509.32|34
1617178860000|2021-03-31 08:21:00|513.24|509.24|513.72|509.72|513.76|509.76|513.1|509.1|31
1617178870000|2021-03-31 08:21:10|513.82|509.82|513.97|509.97|514.91|510.91|513.8|509.8|36
1617178880000|2021-03-31 08:21:20|514|510|515.22|511.22|515.22|511.22|514|510|34
1617178890000|2021-03-31 08:21:30|515.23|511.23|515.84|511.84|515.89|511.89|515.23|511.23|34
1617178900000|2021-03-31 08:21:40|515.82|511.82|515.71|511.71|515.9|511.9|515.66|511.66|28
1617178910000|2021-03-31 08:21:50|515.62|511.62|515.69|511.69|515.69|511.69|515.07|511.07|33
1617178920000|2021-03-31 08:22:00|515.77|511.77|516.02|512.02|516.02|512.02|515.47|511.47|27
1617178930000|2021-03-31 08:22:10|516.01|512.01|515.94|511.94|516.02|512.02|515.56|511.56|30
1617178940000|2021-03-31 08:22:20|515.93|511.93|516.28|512.28|516.32|512.32|515.85|511.85|26
1617178950000|2021-03-31 08:22:30|516.26|512.26|516.05|512.05|516.31|512.31|515.88|511.88|23
1617178960000|2021-03-31 08:22:40|516.07|512.07|516.05|512.05|516.07|512.07|515.56|511.56|32
1617178970000|2021-03-31 08:22:50|515.99|511.99|516.06|512.06|516.11|512.11|515.89|511.89|24
1617178980000|2021-03-31 08:23:00|516.01|512.01|515.91|511.91|516.01|512.01|515.89|511.89|24
1617178990000|2021-03-31 08:23:10|515.9|511.9|515.95|511.95|516.19|512.19|515.9|511.9|29
1617179000000|2021-03-31 08:23:20|515.82|511.82|515.02|511.02|515.82|511.82|514.98|510.98|32
1617179010000|2021-03-31 08:23:30|515.09|511.09|515.4|511.4|515.45|511.45|514.97|510.97|31
1617179020000|2021-03-31 08:23:40|515.38|511.38|515.55|511.55|515.81|511.81|515.36|511.36|31
1617179030000|2021-03-31 08:23:50|515.57|511.57|515.5|511.5|515.69|511.69|515.4|511.4|29
1617179040000|2021-03-31 08:24:00|515.49|511.49|516.01|512.01|516.01|512.01|515.48|511.48|29
1617179050000|2021-03-31 08:24:10|515.96|511.96|515.99|511.99|516.22|512.22|515.93|511.93|26
1617179060000|2021-03-31 08:24:20|515.89|511.89|515.83|511.83|515.94|511.94|515.62|511.62|33
1617179070000|2021-03-31 08:24:30|515.82|511.82|515.21|511.21|515.82|511.82|515.21|511.21|24
1617179080000|2021-03-31 08:24:40|515.2|511.2|515.21|511.21|515.26|511.26|515.16|511.16|29
1617179090000|2021-03-31 08:24:50|515.2|511.2|514.64|510.64|515.36|511.36|514.64|510.64|30
1617179100000|2021-03-31 08:25:00|514.67|510.67|514.41|510.41|514.67|510.67|514.25|510.25|35
1617179110000|2021-03-31 08:25:10|514.25|510.25|514.87|510.87|514.89|510.89|514.25|510.25|28
1617179120000|2021-03-31 08:25:20|514.97|510.97|514.81|510.81|515.05|511.05|514.66|510.66|26
1617179130000|2021-03-31 08:25:30|514.8|510.8|515.01|511.01|515.06|511.06|514.69|510.69|29
1617179140000|2021-03-31 08:25:40|515.03|511.03|515.09|511.09|515.11|511.11|515.03|511.03|20
1617179150000|2021-03-31 08:25:50|515.1|511.1|515.06|511.06|515.12|511.12|514.77|510.77|19
1617179160000|2021-03-31 08:26:00|515.03|511.03|515.13|511.13|515.19|511.19|515|511|19
1617179170000|2021-03-31 08:26:10|515.11|511.11|515.01|511.01|515.24|511.24|514.98|510.98|27
1617179180000|2021-03-31 08:26:20|515.02|511.02|514.9|510.9|515.09|511.09|514.9|510.9|29
1617179190000|2021-03-31 08:26:30|514.92|510.92|514.96|510.96|515.01|511.01|514.92|510.92|16
1617179200000|2021-03-31 08:26:40|514.97|510.97|514.9|510.9|514.97|510.97|514.87|510.87|17
1617179210000|2021-03-31 08:26:50|514.89|510.89|515.06|511.06|515.08|511.08|514.87|510.87|17
1617179220000|2021-03-31 08:27:00|515.07|511.07|514.99|510.99|515.07|511.07|514.99|510.99|6
1617179230000|2021-03-31 08:27:10|514.98|510.98|514.82|510.82|514.98|510.98|514.82|510.82|25
1617179240000|2021-03-31 08:27:20|514.77|510.77|514.45|510.45|514.77|510.77|514.41|510.41|25
1617179250000|2021-03-31 08:27:30|514.44|510.44|515|511|515|511|514.44|510.44|26
1617179260000|2021-03-31 08:27:40|514.98|510.98|514.8|510.8|515.05|511.05|514.8|510.8|23
1617179270000|2021-03-31 08:27:50|514.79|510.79|515.28|511.28|515.3|511.3|514.77|510.77|25
1617179280000|2021-03-31 08:28:00|515.3|511.3|515.3|511.3|515.49|511.49|515.29|511.29|24
1617179290000|2021-03-31 08:28:10|515.31|511.31|514.87|510.87|515.31|511.31|514.69|510.69|31
1617179300000|2021-03-31 08:28:20|514.88|510.88|514.62|510.62|514.88|510.88|514.53|510.53|30
1617179310000|2021-03-31 08:28:30|514.57|510.57|514.54|510.54|514.62|510.62|514.42|510.42|28
1617179320000|2021-03-31 08:28:40|514.37|510.37|513.92|509.92|514.38|510.38|513.92|509.92|21
1617179330000|2021-03-31 08:28:50|513.88|509.88|513.39|509.39|513.88|509.88|513.27|509.27|32
1617179340000|2021-03-31 08:29:00|513.34|509.34|513.61|509.61|513.61|509.61|513.34|509.34|27
1617179350000|2021-03-31 08:29:10|513.58|509.58|513.61|509.61|513.7|509.7|513.52|509.52|19
1617179360000|2021-03-31 08:29:20|513.62|509.62|513.88|509.88|513.96|509.96|513.54|509.54|27
1617179370000|2021-03-31 08:29:30|513.87|509.87|513.9|509.9|514.05|510.05|513.74|509.74|29
1617179380000|2021-03-31 08:29:40|513.88|509.88|514.27|510.27|514.29|510.29|513.87|509.87|28
1617179390000|2021-03-31 08:29:50|514.25|510.25|514.63|510.63|514.65|510.65|514.25|510.25|16
1617179400000|2021-03-31 08:30:00|514.58|510.58|514.97|510.97|515.01|511.01|514.15|510.15|33
1617179410000|2021-03-31 08:30:10|515.03|511.03|515.05|511.05|515.21|511.21|514.82|510.82|32
1617179420000|2021-03-31 08:30:20|515.06|511.06|515.51|511.51|515.51|511.51|515.05|511.05|27
1617179430000|2021-03-31 08:30:30|515.69|511.69|516.01|512.01|516.21|512.21|515.62|511.62|24
1617179440000|2021-03-31 08:30:40|516.05|512.05|515.56|511.56|516.05|512.05|515.43|511.43|35
1617179450000|2021-03-31 08:30:50|515.59|511.59|515.57|511.57|515.68|511.68|515.42|511.42|30
1617179460000|2021-03-31 08:31:00|515.56|511.56|516.2|512.2|516.2|512.2|515.39|511.39|33
1617179470000|2021-03-31 08:31:10|516.19|512.19|516.31|512.31|516.36|512.36|516.17|512.17|17
1617179480000|2021-03-31 08:31:20|516.34|512.34|516.37|512.37|516.51|512.51|516.13|512.13|30
1617179490000|2021-03-31 08:31:30|516.33|512.33|516.86|512.86|516.86|512.86|516.14|512.14|30
1617179500000|2021-03-31 08:31:40|516.91|512.91|516.5|512.5|517.01|513.01|516.42|512.42|21
1617179510000|2021-03-31 08:31:50|516.63|512.63|517.02|513.02|517.02|513.02|516.55|512.55|19
1617179520000|2021-03-31 08:32:00|517.01|513.01|516.58|512.58|517.14|513.14|516.53|512.53|29
1617179530000|2021-03-31 08:32:10|516.93|512.93|516.88|512.88|517.06|513.06|516.83|512.83|26
1617179540000|2021-03-31 08:32:20|516.83|512.83|516.56|512.56|516.83|512.83|516.54|512.54|25
1617179550000|2021-03-31 08:32:30|516.57|512.57|517.02|513.02|517.02|513.02|516.57|512.57|24
1617179560000|2021-03-31 08:32:40|517.06|513.06|517.14|513.14|517.16|513.16|516.76|512.76|31
1617179570000|2021-03-31 08:32:50|516.96|512.96|517.1|513.1|517.13|513.13|516.96|512.96|18
1617179580000|2021-03-31 08:33:00|517.12|513.12|516.85|512.85|517.12|513.12|516.78|512.78|32
1617179590000|2021-03-31 08:33:10|516.9|512.9|516.65|512.65|516.99|512.99|516.65|512.65|28
1617179600000|2021-03-31 08:33:20|516.64|512.64|516.3|512.3|516.65|512.65|516.24|512.24|26
1617179610000|2021-03-31 08:33:30|516.35|512.35|516.53|512.53|516.61|512.61|516.11|512.11|29
1617179620000|2021-03-31 08:33:40|516.52|512.52|516.55|512.55|516.84|512.84|516.49|512.49|31
1617179630000|2021-03-31 08:33:50|516.56|512.56|516.78|512.78|516.82|512.82|516.44|512.44|26
1617179640000|2021-03-31 08:34:00|516.79|512.79|517|513|517.02|513.02|516.78|512.78|21
1617179650000|2021-03-31 08:34:10|517.01|513.01|517.28|513.28|517.28|513.28|517.01|513.01|17
1617179660000|2021-03-31 08:34:20|517.31|513.31|517.14|513.14|517.33|513.33|517.06|513.06|32
1617179670000|2021-03-31 08:34:30|517.15|513.15|516.81|512.81|517.23|513.23|516.66|512.66|31
1617179680000|2021-03-31 08:34:40|516.79|512.79|517.17|513.17|517.17|513.17|516.79|512.79|26
1617179690000|2021-03-31 08:34:50|517.18|513.18|517.25|513.25|517.27|513.27|517.18|513.18|15
1617179700000|2021-03-31 08:35:00|517.24|513.24|516.98|512.98|517.26|513.26|516.91|512.91|29
1617179710000|2021-03-31 08:35:10|516.86|512.86|516.72|512.72|516.87|512.87|516.6|512.6|28
1617179720000|2021-03-31 08:35:20|516.7|512.7|516.69|512.69|516.7|512.7|516.64|512.64|12
1617179730000|2021-03-31 08:35:30|516.71|512.71|516.57|512.57|516.73|512.73|516.52|512.52|28
1617179740000|2021-03-31 08:35:40|516.58|512.58|516.53|512.53|516.58|512.58|516.51|512.51|17
1617179750000|2021-03-31 08:35:50|516.52|512.52|516.6|512.6|516.81|512.81|516.52|512.52|31
1617179760000|2021-03-31 08:36:00|516.59|512.59|515.88|511.88|516.59|512.59|515.83|511.83|25
1617179770000|2021-03-31 08:36:10|515.87|511.87|515.91|511.91|515.91|511.91|515.64|511.64|29
1617179780000|2021-03-31 08:36:20|515.9|511.9|516.03|512.03|516.16|512.16|515.82|511.82|21
1617179790000|2021-03-31 08:36:30|515.75|511.75|515.57|511.57|516.03|512.03|515.54|511.54|33
1617179800000|2021-03-31 08:36:40|515.62|511.62|515.62|511.62|515.68|511.68|515.48|511.48|32
1617179810000|2021-03-31 08:36:50|515.61|511.61|515.3|511.3|515.61|511.61|515.26|511.26|24
1617179820000|2021-03-31 08:37:00|515.45|511.45|515.4|511.4|515.56|511.56|515.4|511.4|29
1617179830000|2021-03-31 08:37:10|515.35|511.35|515.5|511.5|515.5|511.5|515.08|511.08|29
1617179840000|2021-03-31 08:37:20|515.6|511.6|515.78|511.78|515.79|511.79|515.52|511.52|23
1617179850000|2021-03-31 08:37:30|515.79|511.79|515.72|511.72|515.79|511.79|515.54|511.54|18
1617179860000|2021-03-31 08:37:40|515.73|511.73|515.62|511.62|515.73|511.73|515.62|511.62|12
1617179870000|2021-03-31 08:37:50|515.59|511.59|515.13|511.13|515.59|511.59|515.12|511.12|28
1617179880000|2021-03-31 08:38:00|515.11|511.11|514.87|510.87|515.11|511.11|514.75|510.75|34
1617179890000|2021-03-31 08:38:10|514.86|510.86|515.1|511.1|515.32|511.32|514.86|510.86|28
1617179900000|2021-03-31 08:38:20|515.13|511.13|515.05|511.05|515.29|511.29|514.99|510.99|28
1617179910000|2021-03-31 08:38:30|515.06|511.06|514.51|510.51|515.06|511.06|514.45|510.45|30
1617179920000|2021-03-31 08:38:40|514.58|510.58|514.04|510.04|514.58|510.58|513.94|509.94|36
1617179930000|2021-03-31 08:38:50|514.02|510.02|514.43|510.43|514.43|510.43|513.7|509.7|32
1617179940000|2021-03-31 08:39:00|514.35|510.35|513.72|509.72|514.35|510.35|513.72|509.72|32
1617179950000|2021-03-31 08:39:10|513.39|509.39|514.21|510.21|514.21|510.21|513.26|509.26|28
1617179960000|2021-03-31 08:39:20|514.22|510.22|513.96|509.96|514.3|510.3|513.82|509.82|35
1617179970000|2021-03-31 08:39:30|514.05|510.05|513.66|509.66|514.05|510.05|513.37|509.37|28
1617179980000|2021-03-31 08:39:40|513.63|509.63|513.71|509.71|513.83|509.83|513.4|509.4|29
1617179990000|2021-03-31 08:39:50|513.72|509.72|513.63|509.63|513.89|509.89|513.56|509.56|31
1617180000000|2021-03-31 08:40:00|513.64|509.64|514.08|510.08|514.22|510.22|513.63|509.63|33
1617180010000|2021-03-31 08:40:10|514.11|510.11|514.01|510.01|514.16|510.16|513.77|509.77|31
1617180020000|2021-03-31 08:40:20|514.07|510.07|513.76|509.76|514.12|510.12|513.58|509.58|35
1617180030000|2021-03-31 08:40:30|513.74|509.74|513.58|509.58|513.74|509.74|513.53|509.53|30
1617180040000|2021-03-31 08:40:40|513.57|509.57|513.52|509.52|513.83|509.83|513.52|509.52|26
1617180050000|2021-03-31 08:40:50|513.55|509.55|513.78|509.78|513.78|509.78|513.51|509.51|32
1617180060000|2021-03-31 08:41:00|513.8|509.8|513.88|509.88|513.92|509.92|513.69|509.69|30
1617180070000|2021-03-31 08:41:10|513.89|509.89|514.24|510.24|514.26|510.26|513.89|509.89|21
1617180080000|2021-03-31 08:41:20|514.27|510.27|514.61|510.61|514.61|510.61|514.27|510.27|17
1617180090000|2021-03-31 08:41:30|514.54|510.54|514.58|510.58|514.58|510.58|514.16|510.16|19
1617180100000|2021-03-31 08:41:40|514.57|510.57|514.71|510.71|514.89|510.89|514.55|510.55|25
1617180110000|2021-03-31 08:41:50|514.67|510.67|514.51|510.51|514.67|510.67|514.36|510.36|26
1617180120000|2021-03-31 08:42:00|514.5|510.5|514.26|510.26|514.5|510.5|514.23|510.23|26
1617180130000|2021-03-31 08:42:10|514.45|510.45|514.2|510.2|514.45|510.45|514.11|510.11|23
1617180140000|2021-03-31 08:42:20|514.19|510.19|513.72|509.72|514.19|510.19|513.72|509.72|29
1617180150000|2021-03-31 08:42:30|513.69|509.69|513.63|509.63|513.77|509.77|513.57|509.57|26
1617180160000|2021-03-31 08:42:40|513.64|509.64|513.56|509.56|513.64|509.64|513.45|509.45|28
1617180170000|2021-03-31 08:42:50|513.54|509.54|513.35|509.35|513.55|509.55|513.33|509.33|25
1617180180000|2021-03-31 08:43:00|513.34|509.34|513.96|509.96|513.96|509.96|513.34|509.34|27
1617180190000|2021-03-31 08:43:10|513.93|509.93|514.14|510.14|514.3|510.3|513.93|509.93|30
1617180200000|2021-03-31 08:43:20|514.21|510.21|514|510|514.24|510.24|513.96|509.96|31
1617180210000|2021-03-31 08:43:30|513.99|509.99|513.82|509.82|513.99|509.99|513.6|509.6|34
1617180220000|2021-03-31 08:43:40|513.83|509.83|514.27|510.27|514.28|510.28|513.83|509.83|29
1617180230000|2021-03-31 08:43:50|514.26|510.26|514.61|510.61|514.87|510.87|514.24|510.24|34
1617180240000|2021-03-31 08:44:00|514.59|510.59|514.09|510.09|514.59|510.59|514.09|510.09|22
1617180250000|2021-03-31 08:44:10|514.12|510.12|514.1|510.1|514.14|510.14|513.96|509.96|27
1617180260000|2021-03-31 08:44:20|514.15|510.15|514.06|510.06|514.24|510.24|513.99|509.99|30
1617180270000|2021-03-31 08:44:30|514.07|510.07|513.96|509.96|514.15|510.15|513.94|509.94|27
1617180280000|2021-03-31 08:44:40|513.95|509.95|513.83|509.83|514.13|510.13|513.83|509.83|20
1617180290000|2021-03-31 08:44:50|513.82|509.82|513.94|509.94|513.99|509.99|513.81|509.81|25
1617180300000|2021-03-31 08:45:00|513.98|509.98|513.92|509.92|514.02|510.02|513.89|509.89|22
1617180310000|2021-03-31 08:45:10|513.89|509.89|514.22|510.22|514.23|510.23|513.88|509.88|17
1617180320000|2021-03-31 08:45:20|514.18|510.18|514.37|510.37|514.39|510.39|514.17|510.17|23
1617180330000|2021-03-31 08:45:30|514.36|510.36|514.68|510.68|514.7|510.7|514.34|510.34|24
1617180340000|2021-03-31 08:45:40|514.74|510.74|514.49|510.49|514.8|510.8|514.47|510.47|18
1617180350000|2021-03-31 08:45:50|514.46|510.46|514.23|510.23|514.49|510.49|514.14|510.14|25
1617180360000|2021-03-31 08:46:00|514.29|510.29|514.32|510.32|514.48|510.48|514.22|510.22|28
1617180370000|2021-03-31 08:46:10|514.3|510.3|514.27|510.27|514.57|510.57|514.18|510.18|24
1617180380000|2021-03-31 08:46:20|514.29|510.29|514.42|510.42|514.47|510.47|514.2|510.2|22
1617180390000|2021-03-31 08:46:30|514.41|510.41|514.05|510.05|514.41|510.41|514.03|510.03|23
1617180400000|2021-03-31 08:46:40|514.04|510.04|514.13|510.13|514.13|510.13|513.87|509.87|28
1617180410000|2021-03-31 08:46:50|514.16|510.16|514.07|510.07|514.37|510.37|513.99|509.99|29
1617180420000|2021-03-31 08:47:00|514.06|510.06|514.22|510.22|514.26|510.26|514.06|510.06|24
1617180430000|2021-03-31 08:47:10|514.24|510.24|514.39|510.39|514.52|510.52|514.22|510.22|26
1617180440000|2021-03-31 08:47:20|514.49|510.49|514.11|510.11|514.69|510.69|514.11|510.11|29
1617180450000|2021-03-31 08:47:30|514.03|510.03|514.66|510.66|514.66|510.66|514.03|510.03|25
1617180460000|2021-03-31 08:47:40|514.68|510.68|514.79|510.79|514.81|510.81|514.68|510.68|16
1617180470000|2021-03-31 08:47:50|514.8|510.8|514.7|510.7|514.84|510.84|514.55|510.55|25
1617180480000|2021-03-31 08:48:00|514.73|510.73|514.69|510.69|514.83|510.83|514.69|510.69|21
1617180490000|2021-03-31 08:48:10|514.7|510.7|514.72|510.72|514.82|510.82|514.69|510.69|25
1617180500000|2021-03-31 08:48:20|514.69|510.69|514.55|510.55|514.72|510.72|514.43|510.43|22
1617180510000|2021-03-31 08:48:30|514.56|510.56|514.54|510.54|514.58|510.58|514.47|510.47|18
1617180520000|2021-03-31 08:48:40|514.5|510.5|514.48|510.48|514.56|510.56|514.48|510.48|18
1617180530000|2021-03-31 08:48:50|514.47|510.47|514.52|510.52|514.59|510.59|514.47|510.47|21
1617180540000|2021-03-31 08:49:00|514.48|510.48|514.53|510.53|514.54|510.54|514.31|510.31|31
1617180550000|2021-03-31 08:49:10|514.51|510.51|514.46|510.46|514.53|510.53|514.44|510.44|17
1617180560000|2021-03-31 08:49:20|514.45|510.45|514.37|510.37|514.53|510.53|514.32|510.32|16
1617180570000|2021-03-31 08:49:30|514.36|510.36|514.3|510.3|514.39|510.39|514.3|510.3|22
1617180580000|2021-03-31 08:49:40|514.27|510.27|514.28|510.28|514.35|510.35|514.26|510.26|11
1617180590000|2021-03-31 08:49:50|514.29|510.29|514.28|510.28|514.33|510.33|514.28|510.28|13
1617180600000|2021-03-31 08:50:00|514.27|510.27|513.91|509.91|514.27|510.27|513.91|509.91|20
1617180610000|2021-03-31 08:50:10|513.92|509.92|514.01|510.01|514.04|510.04|513.81|509.81|22
1617180620000|2021-03-31 08:50:20|514.03|510.03|514.05|510.05|514.17|510.17|514.03|510.03|18
1617180630000|2021-03-31 08:50:30|514.06|510.06|514.19|510.19|514.21|510.21|514.05|510.05|15
1617180640000|2021-03-31 08:50:40|514.18|510.18|514.34|510.34|514.34|510.34|514.09|510.09|19
1617180650000|2021-03-31 08:50:50|514.35|510.35|514.68|510.68|514.68|510.68|514.35|510.35|16
1617180660000|2021-03-31 08:51:00|514.67|510.67|514.39|510.39|514.67|510.67|514.3|510.3|18
1617180670000|2021-03-31 08:51:10|514.41|510.41|514.86|510.86|514.86|510.86|514.41|510.41|24
1617180680000|2021-03-31 08:51:20|514.85|510.85|515.35|511.35|515.35|511.35|514.83|510.83|25
1617180690000|2021-03-31 08:51:30|515.36|511.36|515.47|511.47|515.64|511.64|515.36|511.36|23
1617180700000|2021-03-31 08:51:40|515.49|511.49|515.27|511.27|515.69|511.69|515.23|511.23|32
1617180710000|2021-03-31 08:51:50|515.25|511.25|515.47|511.47|515.5|511.5|515.25|511.25|30
1617180720000|2021-03-31 08:52:00|515.45|511.45|515.87|511.87|515.94|511.94|515.41|511.41|35
1617180730000|2021-03-31 08:52:10|515.79|511.79|516.3|512.3|516.38|512.38|515.77|511.77|34
1617180740000|2021-03-31 08:52:20|516.28|512.28|516.59|512.59|516.67|512.67|516.28|512.28|27
1617180750000|2021-03-31 08:52:30|516.51|512.51|516.53|512.53|516.66|512.66|516.22|512.22|25
1617180760000|2021-03-31 08:52:40|516.51|512.51|516.46|512.46|516.68|512.68|516.44|512.44|27
1617180770000|2021-03-31 08:52:50|516.45|512.45|516.48|512.48|516.59|512.59|516.36|512.36|27
1617180780000|2021-03-31 08:53:00|516.49|512.49|516.54|512.54|516.6|512.6|516.33|512.33|30
1617180790000|2021-03-31 08:53:10|516.57|512.57|516.48|512.48|516.61|512.61|516.36|512.36|30
1617180800000|2021-03-31 08:53:20|516.5|512.5|516.57|512.57|516.57|512.57|516.3|512.3|36
1617180810000|2021-03-31 08:53:30|516.56|512.56|517.11|513.11|517.13|513.13|516.56|512.56|29
1617180820000|2021-03-31 08:53:40|517.09|513.09|516.66|512.66|517.09|513.09|516.62|512.62|32
1617180830000|2021-03-31 08:53:50|516.63|512.63|516.47|512.47|516.64|512.64|516.47|512.47|22
1617180840000|2021-03-31 08:54:00|516.49|512.49|516.65|512.65|516.77|512.77|516.49|512.49|26
1617180850000|2021-03-31 08:54:10|516.64|512.64|516.53|512.53|516.67|512.67|516.45|512.45|33
1617180860000|2021-03-31 08:54:20|516.54|512.54|516.37|512.37|516.57|512.57|516.37|512.37|24
1617180870000|2021-03-31 08:54:30|516.36|512.36|516.51|512.51|516.54|512.54|516.29|512.29|26
1617180880000|2021-03-31 08:54:40|516.52|512.52|516.48|512.48|516.7|512.7|516.41|512.41|24
1617180890000|2021-03-31 08:54:50|516.47|512.47|516.55|512.55|516.63|512.63|516.47|512.47|26
1617180900000|2021-03-31 08:55:00|516.61|512.61|516.45|512.45|516.64|512.64|516.33|512.33|20
1617180910000|2021-03-31 08:55:10|516.44|512.44|516.45|512.45|516.5|512.5|516.4|512.4|14
1617180920000|2021-03-31 08:55:20|516.44|512.44|516.33|512.33|516.44|512.44|516.33|512.33|14
1617180930000|2021-03-31 08:55:30|516.34|512.34|516.21|512.21|516.35|512.35|516.2|512.2|21
1617180940000|2021-03-31 08:55:40|516.18|512.18|516.06|512.06|516.2|512.2|516.05|512.05|15
1617180950000|2021-03-31 08:55:50|516.07|512.07|515.83|511.83|516.07|512.07|515.83|511.83|26
1617180960000|2021-03-31 08:56:00|515.82|511.82|515.98|511.98|516.01|512.01|515.82|511.82|17
1617180970000|2021-03-31 08:56:10|515.97|511.97|515.94|511.94|516.11|512.11|515.94|511.94|13
1617180980000|2021-03-31 08:56:20|515.92|511.92|515.99|511.99|516.27|512.27|515.92|511.92|25
1617180990000|2021-03-31 08:56:30|516|512|516|512|516|512|515.96|511.96|14
1617181000000|2021-03-31 08:56:40|515.98|511.98|515.9|511.9|516.03|512.03|515.9|511.9|19
1617181010000|2021-03-31 08:56:50|515.88|511.88|516.07|512.07|516.08|512.08|515.88|511.88|29
1617181020000|2021-03-31 08:57:00|516.02|512.02|516.15|512.15|516.18|512.18|515.96|511.96|24
1617181030000|2021-03-31 08:57:10|516.16|512.16|516.08|512.08|516.31|512.31|515.95|511.95|20
1617181040000|2021-03-31 08:57:20|516.11|512.11|516.07|512.07|516.16|512.16|516.06|512.06|25
1617181050000|2021-03-31 08:57:30|516.03|512.03|515.93|511.93|516.13|512.13|515.9|511.9|25
1617181060000|2021-03-31 08:57:40|515.92|511.92|515.99|511.99|516.1|512.1|515.9|511.9|22
1617181070000|2021-03-31 08:57:50|515.98|511.98|516.1|512.1|516.1|512.1|515.94|511.94|15
1617181080000|2021-03-31 08:58:00|516.15|512.15|516|512|516.17|512.17|515.95|511.95|29
1617181090000|2021-03-31 08:58:10|515.99|511.99|516.02|512.02|516.04|512.04|515.93|511.93|20
1617181100000|2021-03-31 08:58:20|516.01|512.01|515.96|511.96|516.03|512.03|515.96|511.96|21
1617181110000|2021-03-31 08:58:30|515.86|511.86|515.68|511.68|515.86|511.86|515.65|511.65|25
1617181120000|2021-03-31 08:58:40|515.66|511.66|515.78|511.78|515.79|511.79|515.66|511.66|21
1617181130000|2021-03-31 08:58:50|515.79|511.79|515.65|511.65|515.87|511.87|515.54|511.54|28
1617181140000|2021-03-31 08:59:00|515.64|511.64|515.69|511.69|515.69|511.69|515.58|511.58|21
1617181150000|2021-03-31 08:59:10|515.68|511.68|515.98|511.98|515.98|511.98|515.65|511.65|13
1617181160000|2021-03-31 08:59:20|516|512|516.8|512.8|517.03|513.03|516|512|37
1617181170000|2021-03-31 08:59:30|516.75|512.75|516.78|512.78|516.86|512.86|516.54|512.54|30
1617181180000|2021-03-31 08:59:40|516.93|512.93|516.81|512.81|517.02|513.02|516.81|512.81|29
1617181190000|2021-03-31 08:59:50|517.05|513.05|516.99|512.99|517.06|513.06|516.89|512.89|28
1617181200000|2021-03-31 09:00:00|517|513|516.69|512.69|517.01|513.01|516.64|512.64|30
1617181210000|2021-03-31 09:00:10|516.68|512.68|516.48|512.48|516.68|512.68|516.32|512.32|35
1617181220000|2021-03-31 09:00:20|516.42|512.42|516.57|512.57|516.57|512.57|516.41|512.41|26
1617181230000|2021-03-31 09:00:30|516.56|512.56|516.14|512.14|516.56|512.56|516.14|512.14|31
1617181240000|2021-03-31 09:00:40|516.19|512.19|516.38|512.38|516.4|512.4|516.16|512.16|31
1617181250000|2021-03-31 09:00:50|516.35|512.35|516.36|512.36|516.43|512.43|516.31|512.31|15
1617181260000|2021-03-31 09:01:00|516.35|512.35|516.32|512.32|516.36|512.36|516.13|512.13|30
1617181270000|2021-03-31 09:01:10|516.34|512.34|516.1|512.1|516.35|512.35|516.1|512.1|21
1617181280000|2021-03-31 09:01:20|516.07|512.07|515.94|511.94|516.08|512.08|515.69|511.69|23
1617181290000|2021-03-31 09:01:30|515.92|511.92|516.22|512.22|516.22|512.22|515.91|511.91|17
1617181300000|2021-03-31 09:01:40|516.21|512.21|516.23|512.23|516.24|512.24|516.17|512.17|20
1617181310000|2021-03-31 09:01:50|516.2|512.2|516.14|512.14|516.23|512.23|516.03|512.03|28
1617181320000|2021-03-31 09:02:00|516.13|512.13|515.94|511.94|516.13|512.13|515.94|511.94|22
1617181330000|2021-03-31 09:02:10|515.92|511.92|515.9|511.9|516.05|512.05|515.87|511.87|25
1617181340000|2021-03-31 09:02:20|515.98|511.98|515.88|511.88|515.98|511.98|515.8|511.8|22
1617181350000|2021-03-31 09:02:30|515.84|511.84|515.9|511.9|515.91|511.91|515.84|511.84|17
1617181360000|2021-03-31 09:02:40|515.91|511.91|515.84|511.84|515.96|511.96|515.84|511.84|17
1617181370000|2021-03-31 09:02:50|515.81|511.81|515.78|511.78|515.88|511.88|515.74|511.74|24
1617181380000|2021-03-31 09:03:00|515.77|511.77|515.85|511.85|515.97|511.97|515.77|511.77|24
1617181390000|2021-03-31 09:03:10|515.88|511.88|515.7|511.7|515.89|511.89|515.59|511.59|28
1617181400000|2021-03-31 09:03:20|515.77|511.77|515.62|511.62|515.83|511.83|515.62|511.62|25
1617181410000|2021-03-31 09:03:30|515.64|511.64|515.5|511.5|515.64|511.64|515.37|511.37|21
1617181420000|2021-03-31 09:03:40|515.51|511.51|515.53|511.53|515.69|511.69|515.47|511.47|23
1617181430000|2021-03-31 09:03:50|515.52|511.52|515.57|511.57|515.57|511.57|515.33|511.33|26
1617181440000|2021-03-31 09:04:00|515.58|511.58|515.55|511.55|515.67|511.67|515.38|511.38|27
1617181450000|2021-03-31 09:04:10|515.53|511.53|515.17|511.17|515.53|511.53|515.15|511.15|25
1617181460000|2021-03-31 09:04:20|515.16|511.16|515.59|511.59|515.6|511.6|515.15|511.15|27
1617181470000|2021-03-31 09:04:30|515.57|511.57|515.24|511.24|515.59|511.59|515.23|511.23|30
1617181480000|2021-03-31 09:04:40|515.27|511.27|515.32|511.32|515.35|511.35|515.07|511.07|26
1617181490000|2021-03-31 09:04:50|515.33|511.33|515.15|511.15|515.6|511.6|515.15|511.15|18
1617181500000|2021-03-31 09:05:00|515.13|511.13|514.86|510.86|515.17|511.17|514.85|510.85|29
1617181510000|2021-03-31 09:05:10|514.84|510.84|514.5|510.5|514.87|510.87|514.5|510.5|25
1617181520000|2021-03-31 09:05:20|514.48|510.48|515|511|515.04|511.04|514.48|510.48|28
1617181530000|2021-03-31 09:05:30|514.99|510.99|515.26|511.26|515.26|511.26|514.99|510.99|22
1617181540000|2021-03-31 09:05:40|515.25|511.25|515.45|511.45|515.52|511.52|515.25|511.25|23
1617181550000|2021-03-31 09:05:50|515.43|511.43|515.79|511.79|515.82|511.82|515.42|511.42|28
1617181560000|2021-03-31 09:06:00|515.8|511.8|516.08|512.08|516.19|512.19|515.8|511.8|23
1617181570000|2021-03-31 09:06:10|516.09|512.09|516.12|512.12|516.15|512.15|515.99|511.99|24
1617181580000|2021-03-31 09:06:20|516.13|512.13|516.43|512.43|516.48|512.48|516.11|512.11|28
1617181590000|2021-03-31 09:06:30|516.44|512.44|516.51|512.51|516.51|512.51|516.22|512.22|25
1617181600000|2021-03-31 09:06:40|516.48|512.48|516.54|512.54|516.54|512.54|516.48|512.48|15
1617181610000|2021-03-31 09:06:50|516.51|512.51|516.24|512.24|516.51|512.51|516|512|27
1617181620000|2021-03-31 09:07:00|516.25|512.25|516.28|512.28|516.56|512.56|516.14|512.14|33
1617181630000|2021-03-31 09:07:10|516.26|512.26|516.52|512.52|516.52|512.52|516.22|512.22|30
1617181640000|2021-03-31 09:07:20|516.55|512.55|516.63|512.63|516.66|512.66|516.5|512.5|25
1617181650000|2021-03-31 09:07:30|516.61|512.61|516.75|512.75|516.78|512.78|516.6|512.6|22
1617181660000|2021-03-31 09:07:40|516.76|512.76|516.6|512.6|516.76|512.76|516.58|512.58|24
1617181670000|2021-03-31 09:07:50|516.61|512.61|516.67|512.67|516.68|512.68|516.61|512.61|22
1617181680000|2021-03-31 09:08:00|516.65|512.65|516.45|512.45|516.65|512.65|516.45|512.45|28
1617181690000|2021-03-31 09:08:10|516.46|512.46|516.76|512.76|516.76|512.76|516.46|512.46|27
1617181700000|2021-03-31 09:08:20|516.7|512.7|517.18|513.18|517.18|513.18|516.56|512.56|29
1617181710000|2021-03-31 09:08:30|517.12|513.12|517.29|513.29|517.29|513.29|517.12|513.12|15
1617181720000|2021-03-31 09:08:40|517.28|513.28|517.24|513.24|517.3|513.3|517.21|513.21|18
1617181730000|2021-03-31 09:08:50|517.23|513.23|516.96|512.96|517.23|513.23|516.91|512.91|17
1617181740000|2021-03-31 09:09:00|516.94|512.94|516.84|512.84|516.96|512.96|516.67|512.67|30
1617181750000|2021-03-31 09:09:10|516.89|512.89|517.13|513.13|517.26|513.26|516.89|512.89|28
1617181760000|2021-03-31 09:09:20|517.32|513.32|517.36|513.36|517.36|513.36|517.25|513.25|22
1617181770000|2021-03-31 09:09:30|517.35|513.35|517.58|513.58|517.59|513.59|517.35|513.35|19
1617181780000|2021-03-31 09:09:40|517.59|513.59|517.54|513.54|517.68|513.68|517.54|513.54|31
1617181790000|2021-03-31 09:09:50|517.53|513.53|517.41|513.41|517.55|513.55|517.39|513.39|21
1617181800000|2021-03-31 09:10:00|517.43|513.43|517.45|513.45|517.51|513.51|517.37|513.37|23
1617181810000|2021-03-31 09:10:10|517.44|513.44|517.27|513.27|517.45|513.45|517.26|513.26|17
1617181820000|2021-03-31 09:10:20|517.26|513.26|517.08|513.08|517.26|513.26|517.08|513.08|18
1617181830000|2021-03-31 09:10:30|517.11|513.11|517.23|513.23|517.23|513.23|517.11|513.11|12
1617181840000|2021-03-31 09:10:40|517.27|513.27|517.03|513.03|517.32|513.32|517.01|513.01|22
1617181850000|2021-03-31 09:10:50|517.01|513.01|517.03|513.03|517.09|513.09|516.88|512.88|19
1617181860000|2021-03-31 09:11:00|517.06|513.06|517.14|513.14|517.14|513.14|517.04|513.04|21
1617181870000|2021-03-31 09:11:10|517.18|513.18|517.42|513.42|517.42|513.42|517.18|513.18|19
1617181880000|2021-03-31 09:11:20|517.5|513.5|517.59|513.59|518.13|514.13|517.42|513.42|23
1617181890000|2021-03-31 09:11:30|517.45|513.45|517.65|513.65|518.35|514.35|517.33|513.33|32
1617181900000|2021-03-31 09:11:40|517.64|513.64|518.23|514.23|518.36|514.36|517.52|513.52|14
1617181910000|2021-03-31 09:11:50|518.33|514.33|518.03|514.03|518.45|514.45|517.61|513.61|25
1617181920000|2021-03-31 09:12:00|518.05|514.05|518.37|514.37|518.37|514.37|517.97|513.97|22
1617181930000|2021-03-31 09:12:10|518.45|514.45|518.48|514.48|518.52|514.52|518.4|514.4|25
1617181940000|2021-03-31 09:12:20|518.54|514.54|518.77|514.77|518.77|514.77|518.5|514.5|24
1617181950000|2021-03-31 09:12:30|518.78|514.78|518.78|514.78|518.9|514.9|518.73|514.73|20
1617181960000|2021-03-31 09:12:40|518.79|514.79|518.76|514.76|518.79|514.79|518.62|514.62|28
1617181970000|2021-03-31 09:12:50|518.86|514.86|518.64|514.64|518.87|514.87|518.45|514.45|23
1617181980000|2021-03-31 09:13:00|518.65|514.65|518.59|514.59|518.73|514.73|518.58|514.58|24
1617181990000|2021-03-31 09:13:10|518.58|514.58|518.43|514.43|518.64|514.64|518.42|514.42|24
1617182000000|2021-03-31 09:13:20|518.49|514.49|518.55|514.55|518.6|514.6|518.45|514.45|22
1617182010000|2021-03-31 09:13:30|518.59|514.59|518.68|514.68|518.68|514.68|518.5|514.5|21
1617182020000|2021-03-31 09:13:40|518.67|514.67|518.73|514.73|518.75|514.75|518.67|514.67|19
1617182030000|2021-03-31 09:13:50|518.74|514.74|518.99|514.99|519.03|515.03|518.74|514.74|25
1617182040000|2021-03-31 09:14:00|518.98|514.98|519.31|515.31|519.31|515.31|518.98|514.98|20
1617182050000|2021-03-31 09:14:10|519.32|515.32|519.3|515.3|519.44|515.44|519.13|515.13|28
1617182060000|2021-03-31 09:14:20|519.29|515.29|519.12|515.12|519.29|515.29|518.98|514.98|24
1617182070000|2021-03-31 09:14:30|519.18|515.18|519.15|515.15|519.28|515.28|519.07|515.07|34
1617182080000|2021-03-31 09:14:40|519.16|515.16|519.09|515.09|519.36|515.36|518.96|514.96|30
1617182090000|2021-03-31 09:14:50|519.11|515.11|519.09|515.09|519.14|515.14|519.06|515.06|24
1617182100000|2021-03-31 09:15:00|519.08|515.08|518.72|514.72|519.08|515.08|518.6|514.6|30
1617182110000|2021-03-31 09:15:10|518.71|514.71|518.56|514.56|518.77|514.77|518.56|514.56|31
1617182120000|2021-03-31 09:15:20|518.59|514.59|518.37|514.37|518.62|514.62|518.37|514.37|21
1617182130000|2021-03-31 09:15:30|518.38|514.38|518.41|514.41|518.43|514.43|518.37|514.37|21
1617182140000|2021-03-31 09:15:40|518.42|514.42|518.19|514.19|518.43|514.43|518.14|514.14|18
1617182150000|2021-03-31 09:15:50|518.21|514.21|518.42|514.42|518.47|514.47|518.2|514.2|19
1617182160000|2021-03-31 09:16:00|518.43|514.43|517.98|513.98|518.43|514.43|517.98|513.98|22
1617182170000|2021-03-31 09:16:10|517.99|513.99|517.68|513.68|518.01|514.01|517.64|513.64|31
1617182180000|2021-03-31 09:16:20|517.69|513.69|517.01|513.01|517.69|513.69|517.01|513.01|31
1617182190000|2021-03-31 09:16:30|516.99|512.99|517.24|513.24|517.44|513.44|516.99|512.99|30
1617182200000|2021-03-31 09:16:40|517.17|513.17|517.19|513.19|517.23|513.23|516.94|512.94|31
1617182210000|2021-03-31 09:16:50|517.2|513.2|517.19|513.19|517.2|513.2|517.15|513.15|23
1617182220000|2021-03-31 09:17:00|517.25|513.25|517.35|513.35|517.37|513.37|517.09|513.09|27
1617182230000|2021-03-31 09:17:10|517.37|513.37|517.68|513.68|517.72|513.72|517.37|513.37|28
1617182240000|2021-03-31 09:17:20|517.69|513.69|517.64|513.64|517.74|513.74|517.53|513.53|23
1617182250000|2021-03-31 09:17:30|517.65|513.65|517.78|513.78|517.84|513.84|517.61|513.61|18
1617182260000|2021-03-31 09:17:40|517.81|513.81|517.99|513.99|517.99|513.99|517.81|513.81|23
1617182270000|2021-03-31 09:17:50|518.01|514.01|517.8|513.8|518.03|514.03|517.71|513.71|28
1617182280000|2021-03-31 09:18:00|517.81|513.81|517.94|513.94|517.95|513.95|517.81|513.81|15
1617182290000|2021-03-31 09:18:10|517.95|513.95|518|514|518|514|517.92|513.92|20
1617182300000|2021-03-31 09:18:20|518.01|514.01|518.16|514.16|518.16|514.16|518|514|18
1617182310000|2021-03-31 09:18:30|518.17|514.17|518.3|514.3|518.44|514.44|518.16|514.16|31
1617182320000|2021-03-31 09:18:40|518.31|514.31|518.35|514.35|518.39|514.39|518.31|514.31|24
1617182330000|2021-03-31 09:18:50|518.38|514.38|518.32|514.32|518.4|514.4|518.19|514.19|26
1617182340000|2021-03-31 09:19:00|518.31|514.31|518.21|514.21|518.31|514.31|518.18|514.18|25
1617182350000|2021-03-31 09:19:10|518.2|514.2|518.04|514.04|518.32|514.32|518.04|514.04|24
1617182360000|2021-03-31 09:19:20|518.05|514.05|518.11|514.11|518.18|514.18|518.05|514.05|16
1617182370000|2021-03-31 09:19:30|518.1|514.1|518.23|514.23|518.26|514.26|518.08|514.08|15
1617182380000|2021-03-31 09:19:40|518.25|514.25|518.37|514.37|518.37|514.37|518.21|514.21|20
1617182390000|2021-03-31 09:19:50|518.34|514.34|518.37|514.37|518.38|514.38|518.24|514.24|26
1617182400000|2021-03-31 09:20:00|518.38|514.38|518.4|514.4|518.44|514.44|518.37|514.37|23
1617182410000|2021-03-31 09:20:10|518.39|514.39|518.3|514.3|518.4|514.4|518.29|514.29|25
1617182420000|2021-03-31 09:20:20|518.24|514.24|518.25|514.25|518.28|514.28|518.06|514.06|26
1617182430000|2021-03-31 09:20:30|518.26|514.26|518.29|514.29|518.3|514.3|518.18|514.18|23
1617182440000|2021-03-31 09:20:40|518.32|514.32|518.15|514.15|518.34|514.34|518.11|514.11|27
1617182450000|2021-03-31 09:20:50|518.18|514.18|518.24|514.24|518.24|514.24|518.14|514.14|18
1617182460000|2021-03-31 09:21:00|518.19|514.19|518.19|514.19|518.19|514.19|518.14|514.14|13
1617182470000|2021-03-31 09:21:10|518.18|514.18|518.29|514.29|518.29|514.29|518.1|514.1|25
1617182480000|2021-03-31 09:21:20|518.3|514.3|518.28|514.28|518.3|514.3|518.24|514.24|11
1617182490000|2021-03-31 09:21:30|518.29|514.29|518.39|514.39|518.39|514.39|518.26|514.26|19
1617182500000|2021-03-31 09:21:40|518.41|514.41|518.47|514.47|518.52|514.52|518.39|514.39|15
1617182510000|2021-03-31 09:21:50|518.48|514.48|518.34|514.34|518.53|514.53|518.34|514.34|22
1617182520000|2021-03-31 09:22:00|518.37|514.37|518.55|514.55|518.57|514.57|518.37|514.37|15
1617182530000|2021-03-31 09:22:10|518.57|514.57|518.68|514.68|518.68|514.68|518.48|514.48|20
1617182540000|2021-03-31 09:22:20|518.69|514.69|518.69|514.69|518.7|514.7|518.67|514.67|21
1617182550000|2021-03-31 09:22:30|518.7|514.7|518.71|514.71|518.72|514.72|518.67|514.67|11
1617182560000|2021-03-31 09:22:40|518.7|514.7|518.7|514.7|518.72|514.72|518.7|514.7|8
1617182570000|2021-03-31 09:22:50|518.71|514.71|518.72|514.72|518.72|514.72|518.7|514.7|6
1617182580000|2021-03-31 09:23:00|518.7|514.7|518.73|514.73|518.74|514.74|518.7|514.7|15
1617182590000|2021-03-31 09:23:10|518.72|514.72|518.55|514.55|518.75|514.75|518.45|514.45|26
1617182600000|2021-03-31 09:23:20|518.52|514.52|518.48|514.48|518.58|514.58|518.42|514.42|18
1617182610000|2021-03-31 09:23:30|518.49|514.49|518.39|514.39|518.5|514.5|518.35|514.35|17
1617182620000|2021-03-31 09:23:40|518.41|514.41|518.44|514.44|518.44|514.44|518.41|514.41|16
1617182630000|2021-03-31 09:23:50|518.43|514.43|518.32|514.32|518.44|514.44|518.28|514.28|21
1617182640000|2021-03-31 09:24:00|518.25|514.25|517.7|513.7|518.3|514.3|517.56|513.56|35
1617182650000|2021-03-31 09:24:10|517.65|513.65|517.73|513.73|517.74|513.74|517.6|513.6|28
1617182660000|2021-03-31 09:24:20|517.7|513.7|518.17|514.17|518.17|514.17|517.69|513.69|23
1617182670000|2021-03-31 09:24:30|518.22|514.22|517.89|513.89|518.27|514.27|517.89|513.89|26
1617182680000|2021-03-31 09:24:40|517.71|513.71|518.1|514.1|518.1|514.1|517.71|513.71|30
1617182690000|2021-03-31 09:24:50|518.13|514.13|518.28|514.28|518.31|514.31|518.12|514.12|22
1617182700000|2021-03-31 09:25:00|518.27|514.27|518.43|514.43|518.44|514.44|518.26|514.26|18
1617182710000|2021-03-31 09:25:10|518.44|514.44|518.37|514.37|518.54|514.54|518.31|514.31|28
1617182720000|2021-03-31 09:25:20|518.35|514.35|518.35|514.35|518.38|514.38|518.35|514.35|10
1617182730000|2021-03-31 09:25:30|518.32|514.32|518.07|514.07|518.34|514.34|518.07|514.07|23
1617182740000|2021-03-31 09:25:40|518.12|514.12|518.03|514.03|518.17|514.17|518.01|514.01|20
1617182750000|2021-03-31 09:25:50|518.04|514.04|517.95|513.95|518.04|514.04|517.92|513.92|24
1617182760000|2021-03-31 09:26:00|517.98|513.98|518|514|518.06|514.06|517.92|513.92|22
1617182770000|2021-03-31 09:26:10|517.97|513.97|518.05|514.05|518.05|514.05|517.97|513.97|18
1617182780000|2021-03-31 09:26:20|518.02|514.02|518.04|514.04|518.05|514.05|518|514|11
1617182790000|2021-03-31 09:26:30|518.05|514.05|518.04|514.04|518.08|514.08|518.02|514.02|17
1617182800000|2021-03-31 09:26:40|518.02|514.02|517.95|513.95|518.02|514.02|517.92|513.92|18
1617182810000|2021-03-31 09:26:50|517.96|513.96|518.06|514.06|518.09|514.09|517.95|513.95|18
1617182820000|2021-03-31 09:27:00|518.07|514.07|517.84|513.84|518.07|514.07|517.82|513.82|15
1617182830000|2021-03-31 09:27:10|517.85|513.85|517.98|513.98|518|514|517.85|513.85|8
1617182840000|2021-03-31 09:27:20|517.96|513.96|518.02|514.02|518.03|514.03|517.96|513.96|13
1617182850000|2021-03-31 09:27:30|518.01|514.01|518.23|514.23|518.27|514.27|518.01|514.01|24
1617182860000|2021-03-31 09:27:40|518.21|514.21|518.1|514.1|518.21|514.21|517.99|513.99|24
1617182870000|2021-03-31 09:27:50|518.09|514.09|517.95|513.95|518.13|514.13|517.78|513.78|27
1617182880000|2021-03-31 09:28:00|517.94|513.94|517.89|513.89|517.97|513.97|517.87|513.87|27
1617182890000|2021-03-31 09:28:10|517.9|513.9|517.86|513.86|517.95|513.95|517.86|513.86|16
1617182900000|2021-03-31 09:28:20|517.83|513.83|517.51|513.51|517.84|513.84|517.51|513.51|24
1617182910000|2021-03-31 09:28:30|517.53|513.53|517.8|513.8|517.8|513.8|517.53|513.53|26
1617182920000|2021-03-31 09:28:40|517.74|513.74|517.59|513.59|517.82|513.82|517.59|513.59|33
1617182930000|2021-03-31 09:28:50|517.58|513.58|517.77|513.77|517.79|513.79|517.54|513.54|21
1617182940000|2021-03-31 09:29:00|517.78|513.78|517.67|513.67|517.79|513.79|517.64|513.64|15
1617182950000|2021-03-31 09:29:10|517.7|513.7|517.99|513.99|518.04|514.04|517.67|513.67|29
1617182960000|2021-03-31 09:29:20|517.98|513.98|517.97|513.97|518.01|514.01|517.79|513.79|23
1617182970000|2021-03-31 09:29:30|517.94|513.94|517.92|513.92|517.98|513.98|517.91|513.91|27
1617182980000|2021-03-31 09:29:40|517.95|513.95|518.04|514.04|518.11|514.11|517.95|513.95|19
1617182990000|2021-03-31 09:29:50|518.03|514.03|517.85|513.85|518.03|514.03|517.84|513.84|29
1617183000000|2021-03-31 09:30:00|517.84|513.84|517.69|513.69|517.9|513.9|517.64|513.64|24
1617183010000|2021-03-31 09:30:10|517.7|513.7|517.57|513.57|517.73|513.73|517.57|513.57|22
1617183020000|2021-03-31 09:30:20|517.58|513.58|517.51|513.51|517.59|513.59|517.47|513.47|24
1617183030000|2021-03-31 09:30:30|517.53|513.53|517.67|513.67|517.7|513.7|517.53|513.53|22
1617183040000|2021-03-31 09:30:40|517.68|513.68|517.6|513.6|517.68|513.68|517.6|513.6|16
1617183050000|2021-03-31 09:30:50|517.59|513.59|517.74|513.74|517.76|513.76|517.59|513.59|19
1617183060000|2021-03-31 09:31:00|517.65|513.65|517.21|513.21|517.7|513.7|517.21|513.21|35
1617183070000|2021-03-31 09:31:10|517.26|513.26|517.11|513.11|517.32|513.32|517.09|513.09|26
1617183080000|2021-03-31 09:31:20|517.08|513.08|517.06|513.06|517.25|513.25|517.06|513.06|21
1617183090000|2021-03-31 09:31:30|517.07|513.07|517.16|513.16|517.19|513.19|517.06|513.06|18
1617183100000|2021-03-31 09:31:40|517.17|513.17|517.19|513.19|517.21|513.21|517.14|513.14|25
1617183110000|2021-03-31 09:31:50|517.2|513.2|517.57|513.57|517.57|513.57|517.2|513.2|24
1617183120000|2021-03-31 09:32:00|517.58|513.58|517.55|513.55|517.61|513.61|517.52|513.52|23
1617183130000|2021-03-31 09:32:10|517.56|513.56|517.68|513.68|517.68|513.68|517.54|513.54|20
1617183140000|2021-03-31 09:32:20|517.69|513.69|518.22|514.22|518.22|514.22|517.69|513.69|29
1617183150000|2021-03-31 09:32:30|518.19|514.19|517.93|513.93|518.19|514.19|517.92|513.92|21
1617183160000|2021-03-31 09:32:40|517.96|513.96|518.05|514.05|518.11|514.11|517.95|513.95|28
1617183170000|2021-03-31 09:32:50|518.04|514.04|518.01|514.01|518.12|514.12|517.97|513.97|19
1617183180000|2021-03-31 09:33:00|517.87|513.87|517.84|513.84|517.87|513.87|517.66|513.66|22
1617183190000|2021-03-31 09:33:10|517.83|513.83|517.54|513.54|517.83|513.83|517.47|513.47|21
1617183200000|2021-03-31 09:33:20|517.52|513.52|517.62|513.62|517.65|513.65|517.52|513.52|14
1617183210000|2021-03-31 09:33:30|517.6|513.6|517.55|513.55|517.65|513.65|517.54|513.54|20
1617183220000|2021-03-31 09:33:40|517.56|513.56|517.55|513.55|517.57|513.57|517.55|513.55|12
1617183230000|2021-03-31 09:33:50|517.56|513.56|517.52|513.52|517.57|513.57|517.52|513.52|9
1617183240000|2021-03-31 09:34:00|517.47|513.47|517.28|513.28|517.47|513.47|517.27|513.27|13
1617183250000|2021-03-31 09:34:10|517.4|513.4|517.68|513.68|517.76|513.76|517.34|513.34|32
1617183260000|2021-03-31 09:34:20|517.69|513.69|517.64|513.64|517.7|513.7|517.64|513.64|13
1617183270000|2021-03-31 09:34:30|517.63|513.63|517.35|513.35|517.63|513.63|517.35|513.35|19
1617183280000|2021-03-31 09:34:40|517.3|513.3|517.36|513.36|517.37|513.37|517.23|513.23|21
1617183290000|2021-03-31 09:34:50|517.35|513.35|517.35|513.35|517.39|513.39|517.29|513.29|22
1617183300000|2021-03-31 09:35:00|517.32|513.32|517.01|513.01|517.32|513.32|517.01|513.01|18
1617183310000|2021-03-31 09:35:10|516.94|512.94|516.84|512.84|516.98|512.98|516.8|512.8|20
1617183320000|2021-03-31 09:35:20|516.86|512.86|516.89|512.89|516.95|512.95|516.82|512.82|26
1617183330000|2021-03-31 09:35:30|516.9|512.9|516.77|512.77|516.91|512.91|516.77|512.77|20
1617183340000|2021-03-31 09:35:40|516.78|512.78|516.67|512.67|516.78|512.78|516.64|512.64|20
1617183350000|2021-03-31 09:35:50|516.7|512.7|516.33|512.33|516.7|512.7|516.33|512.33|23
1617183360000|2021-03-31 09:36:00|516.35|512.35|516.66|512.66|516.69|512.69|516.29|512.29|21
1617183370000|2021-03-31 09:36:10|516.65|512.65|516.59|512.59|516.69|512.69|516.57|512.57|12
1617183380000|2021-03-31 09:36:20|516.6|512.6|516.57|512.57|516.61|512.61|516.56|512.56|14
1617183390000|2021-03-31 09:36:30|516.58|512.58|516.59|512.59|516.64|512.64|516.58|512.58|18
1617183400000|2021-03-31 09:36:40|516.6|512.6|516.61|512.61|516.61|512.61|516.57|512.57|11
1617183410000|2021-03-31 09:36:50|516.6|512.6|516.7|512.7|516.7|512.7|516.59|512.59|22
1617183420000|2021-03-31 09:37:00|516.72|512.72|516.7|512.7|516.76|512.76|516.7|512.7|18
1617183430000|2021-03-31 09:37:10|516.69|512.69|516.7|512.7|516.7|512.7|516.67|512.67|10
1617183440000|2021-03-31 09:37:20|516.69|512.69|516.74|512.74|516.77|512.77|516.68|512.68|17
1617183450000|2021-03-31 09:37:30|516.75|512.75|516.96|512.96|516.96|512.96|516.73|512.73|18
1617183460000|2021-03-31 09:37:40|516.97|512.97|516.9|512.9|516.97|512.97|516.79|512.79|17
1617183470000|2021-03-31 09:37:50|516.89|512.89|516.94|512.94|516.98|512.98|516.88|512.88|15
1617183480000|2021-03-31 09:38:00|516.95|512.95|516.93|512.93|517.01|513.01|516.78|512.78|19
1617183490000|2021-03-31 09:38:10|516.92|512.92|516.93|512.93|516.94|512.94|516.91|512.91|4
1617183500000|2021-03-31 09:38:20|516.94|512.94|516.94|512.94|516.94|512.94|516.92|512.92|4
1617183510000|2021-03-31 09:38:30|516.87|512.87|517.08|513.08|517.11|513.11|516.87|512.87|15
1617183520000|2021-03-31 09:38:40|517.06|513.06|516.95|512.95|517.09|513.09|516.95|512.95|21
1617183530000|2021-03-31 09:38:50|516.96|512.96|516.88|512.88|516.98|512.98|516.86|512.86|22
1617183540000|2021-03-31 09:39:00|516.89|512.89|517.03|513.03|517.03|513.03|516.84|512.84|26
1617183550000|2021-03-31 09:39:10|517|513|517.03|513.03|517.09|513.09|516.95|512.95|20
1617183560000|2021-03-31 09:39:20|517.12|513.12|517.21|513.21|517.21|513.21|517.04|513.04|27
1617183570000|2021-03-31 09:39:30|517.26|513.26|517.25|513.25|517.33|513.33|517.25|513.25|14
1617183580000|2021-03-31 09:39:40|517.32|513.32|517.32|513.32|517.38|513.38|517.32|513.32|14
1617183590000|2021-03-31 09:39:50|517.35|513.35|517.37|513.37|517.4|513.4|517.3|513.3|26
1617183600000|2021-03-31 09:40:00|517.36|513.36|517.36|513.36|517.38|513.38|517.24|513.24|18
1617183610000|2021-03-31 09:40:10|517.35|513.35|517.01|513.01|517.35|513.35|517.01|513.01|27
1617183620000|2021-03-31 09:40:20|516.92|512.92|517|513|517|513|516.82|512.82|27
1617183630000|2021-03-31 09:40:30|516.99|512.99|516.88|512.88|517|513|516.86|512.86|23
1617183640000|2021-03-31 09:40:40|516.89|512.89|517.11|513.11|517.14|513.14|516.89|512.89|23
1617183650000|2021-03-31 09:40:50|517.08|513.08|516.83|512.83|517.08|513.08|516.81|512.81|16
1617183660000|2021-03-31 09:41:00|516.82|512.82|516.79|512.79|516.84|512.84|516.79|512.79|10
1617183670000|2021-03-31 09:41:10|516.78|512.78|516.87|512.87|516.91|512.91|516.73|512.73|18
1617183680000|2021-03-31 09:41:20|516.86|512.86|516.82|512.82|516.86|512.86|516.82|512.82|18
1617183690000|2021-03-31 09:41:30|516.83|512.83|516.75|512.75|516.83|512.83|516.63|512.63|26
1617183700000|2021-03-31 09:41:40|516.76|512.76|516.64|512.64|516.78|512.78|516.64|512.64|12
1617183710000|2021-03-31 09:41:50|516.63|512.63|516.49|512.49|516.63|512.63|516.49|512.49|9
1617183720000|2021-03-31 09:42:00|516.5|512.5|516.44|512.44|516.51|512.51|516.39|512.39|21
1617183730000|2021-03-31 09:42:10|516.43|512.43|516.46|512.46|516.49|512.49|516.43|512.43|15
1617183740000|2021-03-31 09:42:20|516.45|512.45|516.58|512.58|516.64|512.64|516.45|512.45|17
1617183750000|2021-03-31 09:42:30|516.64|512.64|516.6|512.6|516.64|512.64|516.58|512.58|14
1617183760000|2021-03-31 09:42:40|516.61|512.61|516.84|512.84|516.84|512.84|516.61|512.61|17
1617183770000|2021-03-31 09:42:50|516.85|512.85|516.9|512.9|516.96|512.96|516.85|512.85|14
1617183780000|2021-03-31 09:43:00|516.93|512.93|516.85|512.85|516.93|512.93|516.83|512.83|8
1617183790000|2021-03-31 09:43:10|516.84|512.84|516.92|512.92|516.93|512.93|516.7|512.7|19
1617183800000|2021-03-31 09:43:20|516.91|512.91|516.9|512.9|516.91|512.91|516.9|512.9|2
1617183810000|2021-03-31 09:43:30|516.91|512.91|516.94|512.94|516.97|512.97|516.91|512.91|9
1617183820000|2021-03-31 09:43:40|516.95|512.95|517.05|513.05|517.05|513.05|516.95|512.95|15
1617183830000|2021-03-31 09:43:50|517.04|513.04|517.07|513.07|517.08|513.08|517.03|513.03|10
1617183840000|2021-03-31 09:44:00|517.08|513.08|517.07|513.07|517.08|513.08|517.07|513.07|2
1617183850000|2021-03-31 09:44:10|517.05|513.05|516.8|512.8|517.05|513.05|516.76|512.76|19
1617183860000|2021-03-31 09:44:20|516.74|512.74|516.8|512.8|516.87|512.87|516.74|512.74|20
1617183870000|2021-03-31 09:44:30|516.79|512.79|516.78|512.78|516.79|512.79|516.75|512.75|18
1617183880000|2021-03-31 09:44:40|516.77|512.77|516.71|512.71|516.77|512.77|516.71|512.71|6
1617183890000|2021-03-31 09:44:50|516.72|512.72|516.79|512.79|516.85|512.85|516.72|512.72|16
1617183900000|2021-03-31 09:45:00|516.81|512.81|516.9|512.9|517.01|513.01|516.79|512.79|22
1617183910000|2021-03-31 09:45:10|516.88|512.88|516.72|512.72|516.91|512.91|516.71|512.71|25
1617183920000|2021-03-31 09:45:20|516.71|512.71|516.74|512.74|516.76|512.76|516.71|512.71|24
1617183930000|2021-03-31 09:45:30|516.73|512.73|516.94|512.94|516.99|512.99|516.73|512.73|21
1617183940000|2021-03-31 09:45:40|516.95|512.95|517.13|513.13|517.13|513.13|516.95|512.95|17
1617183950000|2021-03-31 09:45:50|517.12|513.12|517.19|513.19|517.19|513.19|517.11|513.11|13
1617183960000|2021-03-31 09:46:00|517.26|513.26|517.25|513.25|517.26|513.26|517.24|513.24|10
1617183970000|2021-03-31 09:46:10|517.27|513.27|517.15|513.15|517.27|513.27|517.04|513.04|18
1617183980000|2021-03-31 09:46:20|517.16|513.16|517.18|513.18|517.19|513.19|517.15|513.15|13
1617183990000|2021-03-31 09:46:30|517.19|513.19|517.25|513.25|517.26|513.26|517.18|513.18|14
1617184000000|2021-03-31 09:46:40|517.28|513.28|517.26|513.26|517.35|513.35|517.25|513.25|14
1617184010000|2021-03-31 09:46:50|517.28|513.28|517|513|517.28|513.28|517|513|20
1617184020000|2021-03-31 09:47:00|516.99|512.99|517.12|513.12|517.12|513.12|516.99|512.99|16
1617184030000|2021-03-31 09:47:10|517.11|513.11|517.16|513.16|517.17|513.17|517.11|513.11|15
1617184040000|2021-03-31 09:47:20|517.17|513.17|517.19|513.19|517.2|513.2|517.16|513.16|6
1617184050000|2021-03-31 09:47:30|517.18|513.18|517.08|513.08|517.18|513.18|517.02|513.02|15
1617184060000|2021-03-31 09:47:40|517.11|513.11|517.09|513.09|517.12|513.12|517.05|513.05|16
1617184070000|2021-03-31 09:47:50|517.1|513.1|517.05|513.05|517.14|513.14|517.05|513.05|15
1617184080000|2021-03-31 09:48:00|516.99|512.99|517|513|517.02|513.02|516.98|512.98|16
1617184090000|2021-03-31 09:48:10|517.06|513.06|517.7|513.7|517.76|513.76|517.06|513.06|28
1617184100000|2021-03-31 09:48:20|517.78|513.78|517.76|513.76|517.84|513.84|517.55|513.55|20
1617184110000|2021-03-31 09:48:30|517.75|513.75|517.69|513.69|517.91|513.91|517.67|513.67|17
1617184120000|2021-03-31 09:48:40|517.67|513.67|517.89|513.89|517.9|513.9|517.66|513.66|21
1617184130000|2021-03-31 09:48:50|517.94|513.94|517.58|513.58|517.94|513.94|517.51|513.51|29
1617184140000|2021-03-31 09:49:00|517.57|513.57|517.52|513.52|517.58|513.58|517.48|513.48|20
1617184150000|2021-03-31 09:49:10|517.53|513.53|517.2|513.2|517.53|513.53|517.2|513.2|24
1617184160000|2021-03-31 09:49:20|517.14|513.14|517.27|513.27|517.31|513.31|517.13|513.13|18
1617184170000|2021-03-31 09:49:30|517.3|513.3|517.31|513.31|517.35|513.35|517.3|513.3|10
1617184180000|2021-03-31 09:49:40|517.32|513.32|517.33|513.33|517.35|513.35|517.3|513.3|10
1617184190000|2021-03-31 09:49:50|517.3|513.3|517.31|513.31|517.35|513.35|517.3|513.3|14
1617184200000|2021-03-31 09:50:00|517.3|513.3|517.22|513.22|517.31|513.31|517.2|513.2|16
1617184210000|2021-03-31 09:50:10|517.21|513.21|517.1|513.1|517.23|513.23|517.1|513.1|17
1617184220000|2021-03-31 09:50:20|517.09|513.09|516.95|512.95|517.09|513.09|516.83|512.83|20
1617184230000|2021-03-31 09:50:30|516.93|512.93|517.25|513.25|517.3|513.3|516.93|512.93|26
1617184240000|2021-03-31 09:50:40|517.26|513.26|517.27|513.27|517.29|513.29|517.26|513.26|6
1617184250000|2021-03-31 09:50:50|517.28|513.28|517.24|513.24|517.28|513.28|517.24|513.24|8
1617184260000|2021-03-31 09:51:00|517.27|513.27|517.28|513.28|517.28|513.28|517.23|513.23|13
1617184270000|2021-03-31 09:51:10|517.27|513.27|517.24|513.24|517.27|513.27|517.16|513.16|15
1617184280000|2021-03-31 09:51:20|517.23|513.23|517.36|513.36|517.37|513.37|517.2|513.2|13
1617184290000|2021-03-31 09:51:30|517.35|513.35|517.34|513.34|517.36|513.36|517.13|513.13|17
1617184300000|2021-03-31 09:51:40|517.39|513.39|517.42|513.42|517.42|513.42|517.39|513.39|6
1617184310000|2021-03-31 09:51:50|517.43|513.43|517.33|513.33|517.44|513.44|517.27|513.27|13
1617184320000|2021-03-31 09:52:00|517.35|513.35|517.36|513.36|517.43|513.43|517.33|513.33|17
1617184330000|2021-03-31 09:52:10|517.35|513.35|517.39|513.39|517.47|513.47|517.34|513.34|27
1617184340000|2021-03-31 09:52:20|517.41|513.41|517.43|513.43|517.47|513.47|517.39|513.39|15
1617184350000|2021-03-31 09:52:30|517.42|513.42|517.4|513.4|517.42|513.42|517.37|513.37|11
1617184360000|2021-03-31 09:52:40|517.39|513.39|517.4|513.4|517.41|513.41|517.35|513.35|15
1617184370000|2021-03-31 09:52:50|517.39|513.39|516.96|512.96|517.39|513.39|516.91|512.91|16
1617184380000|2021-03-31 09:53:00|516.97|512.97|516.74|512.74|516.98|512.98|516.58|512.58|25
1617184390000|2021-03-31 09:53:10|516.75|512.75|516.89|512.89|516.9|512.9|516.74|512.74|25
1617184400000|2021-03-31 09:53:20|516.87|512.87|516.85|512.85|516.9|512.9|516.85|512.85|13
1617184410000|2021-03-31 09:53:30|516.86|512.86|516.92|512.92|516.94|512.94|516.84|512.84|18
1617184420000|2021-03-31 09:53:40|516.95|512.95|517.25|513.25|517.28|513.28|516.95|512.95|17
1617184430000|2021-03-31 09:53:50|517.24|513.24|517.19|513.19|517.28|513.28|517.18|513.18|22
1617184440000|2021-03-31 09:54:00|517.18|513.18|517.32|513.32|517.32|513.32|517.12|513.12|21
1617184450000|2021-03-31 09:54:10|517.33|513.33|517.33|513.33|517.33|513.33|517.27|513.27|13
1617184460000|2021-03-31 09:54:20|517.32|513.32|517.31|513.31|517.33|513.33|517.28|513.28|14
1617184470000|2021-03-31 09:54:30|517.28|513.28|517.19|513.19|517.3|513.3|517.18|513.18|17
1617184480000|2021-03-31 09:54:40|517.2|513.2|517.14|513.14|517.22|513.22|517.13|513.13|9
1617184490000|2021-03-31 09:54:50|517.15|513.15|517.16|513.16|517.2|513.2|517.1|513.1|16
1617184500000|2021-03-31 09:55:00|517.14|513.14|516.93|512.93|517.14|513.14|516.93|512.93|18
1617184510000|2021-03-31 09:55:10|516.94|512.94|516.87|512.87|517.05|513.05|516.78|512.78|24
1617184520000|2021-03-31 09:55:20|516.82|512.82|516.49|512.49|516.83|512.83|516.48|512.48|14
1617184530000|2021-03-31 09:55:30|516.47|512.47|516.64|512.64|516.87|512.87|516.47|512.47|20
1617184540000|2021-03-31 09:55:40|516.62|512.62|516.59|512.59|516.65|512.65|516.55|512.55|24
1617184550000|2021-03-31 09:55:50|516.62|512.62|516.55|512.55|516.63|512.63|516.55|512.55|16
1617184560000|2021-03-31 09:56:00|516.56|512.56|516.56|512.56|516.6|512.6|516.5|512.5|19
1617184570000|2021-03-31 09:56:10|516.51|512.51|516.57|512.57|516.72|512.72|516.51|512.51|25
1617184580000|2021-03-31 09:56:20|516.59|512.59|516.45|512.45|516.59|512.59|516.41|512.41|26
1617184590000|2021-03-31 09:56:30|516.41|512.41|516.34|512.34|516.51|512.51|516.26|512.26|30
1617184600000|2021-03-31 09:56:40|516.39|512.39|516.09|512.09|516.41|512.41|516.09|512.09|27
1617184610000|2021-03-31 09:56:50|516.11|512.11|515.83|511.83|516.13|512.13|515.65|511.65|31
1617184620000|2021-03-31 09:57:00|515.84|511.84|515.73|511.73|515.84|511.84|515.69|511.69|29
1617184630000|2021-03-31 09:57:10|515.71|511.71|515.63|511.63|515.74|511.74|515.57|511.57|20
1617184640000|2021-03-31 09:57:20|515.56|511.56|515.47|511.47|515.59|511.59|515.46|511.46|22
1617184650000|2021-03-31 09:57:30|515.44|511.44|515.62|511.62|515.62|511.62|515.19|511.19|25
1617184660000|2021-03-31 09:57:40|515.63|511.63|515.67|511.67|515.81|511.81|515.63|511.63|26
1617184670000|2021-03-31 09:57:50|515.65|511.65|515.83|511.83|515.84|511.84|515.62|511.62|23
1617184680000|2021-03-31 09:58:00|515.84|511.84|515.82|511.82|515.86|511.86|515.65|511.65|30
1617184690000|2021-03-31 09:58:10|515.81|511.81|516.36|512.36|516.44|512.44|515.81|511.81|24
1617184700000|2021-03-31 09:58:20|516.37|512.37|516.48|512.48|516.48|512.48|516.37|512.37|15
1617184710000|2021-03-31 09:58:30|516.49|512.49|516.85|512.85|516.85|512.85|516.49|512.49|17
1617184720000|2021-03-31 09:58:40|516.86|512.86|516.82|512.82|516.9|512.9|516.8|512.8|18
1617184730000|2021-03-31 09:58:50|516.83|512.83|516.85|512.85|516.86|512.86|516.66|512.66|23
1617184740000|2021-03-31 09:59:00|516.9|512.9|517.04|513.04|517.08|513.08|516.9|512.9|26
1617184750000|2021-03-31 09:59:10|517.05|513.05|516.8|512.8|517.05|513.05|516.8|512.8|18
1617184760000|2021-03-31 09:59:20|516.78|512.78|516.64|512.64|516.79|512.79|516.6|512.6|23
1617184770000|2021-03-31 09:59:30|516.77|512.77|516.86|512.86|516.88|512.88|516.76|512.76|23
1617184780000|2021-03-31 09:59:40|516.87|512.87|517.18|513.18|517.32|513.32|516.86|512.86|29
1617184790000|2021-03-31 09:59:50|517.21|513.21|517.12|513.12|517.23|513.23|516.99|512.99|25
1617184800000|2021-03-31 10:00:00|517.13|513.13|517.11|513.11|517.14|513.14|517.08|513.08|19
1617184810000|2021-03-31 10:00:10|517.1|513.1|516.6|512.6|517.11|513.11|516.59|512.59|24
1617184820000|2021-03-31 10:00:20|516.61|512.61|516.65|512.65|516.66|512.66|516.52|512.52|16
1617184830000|2021-03-31 10:00:30|516.5|512.5|516.44|512.44|516.55|512.55|516.44|512.44|24
1617184840000|2021-03-31 10:00:40|516.43|512.43|516.5|512.5|516.59|512.59|516.27|512.27|26
1617184850000|2021-03-31 10:00:50|516.45|512.45|516.26|512.26|516.45|512.45|516.26|512.26|21
1617184860000|2021-03-31 10:01:00|516.27|512.27|515.95|511.95|516.29|512.29|515.89|511.89|22
1617184870000|2021-03-31 10:01:10|515.92|511.92|516.06|512.06|516.14|512.14|515.92|511.92|21
1617184880000|2021-03-31 10:01:20|516.05|512.05|515.86|511.86|516.06|512.06|515.84|511.84|24
1617184890000|2021-03-31 10:01:30|515.97|511.97|515.96|511.96|516|512|515.91|511.91|22
1617184900000|2021-03-31 10:01:40|515.95|511.95|516.21|512.21|516.28|512.28|515.95|511.95|21
1617184910000|2021-03-31 10:01:50|516.22|512.22|516.34|512.34|516.37|512.37|516.21|512.21|10
1617184920000|2021-03-31 10:02:00|516.39|512.39|516.47|512.47|516.47|512.47|516.19|512.19|18
1617184930000|2021-03-31 10:02:10|516.48|512.48|516.9|512.9|517.13|513.13|516.48|512.48|21
1617184940000|2021-03-31 10:02:20|517.27|513.27|517.16|513.16|517.32|513.32|516.62|512.62|15
1617184950000|2021-03-31 10:02:30|517.17|513.17|516.94|512.94|517.34|513.34|516.85|512.85|21
1617184960000|2021-03-31 10:02:40|516.99|512.99|517.25|513.25|517.25|513.25|516.78|512.78|32
1617184970000|2021-03-31 10:02:50|517.29|513.29|517.44|513.44|517.55|513.55|517.23|513.23|22
1617184980000|2021-03-31 10:03:00|517.47|513.47|518.09|514.09|518.25|514.25|517.46|513.46|30
1617184990000|2021-03-31 10:03:10|518.03|514.03|518.09|514.09|518.28|514.28|517.98|513.98|28
1617185000000|2021-03-31 10:03:20|518.16|514.16|518.22|514.22|518.28|514.28|518.15|514.15|24
1617185010000|2021-03-31 10:03:30|518.28|514.28|518.35|514.35|518.56|514.56|518.2|514.2|13
1617185020000|2021-03-31 10:03:40|518.45|514.45|518.34|514.34|518.45|514.45|518.2|514.2|32
1617185030000|2021-03-31 10:03:50|518.36|514.36|518.45|514.45|518.54|514.54|518.32|514.32|27
1617185040000|2021-03-31 10:04:00|518.44|514.44|518.35|514.35|518.47|514.47|518.35|514.35|20
1617185050000|2021-03-31 10:04:10|518.4|514.4|518.13|514.13|518.4|514.4|518.13|514.13|26
1617185060000|2021-03-31 10:04:20|518.18|514.18|518.12|514.12|518.19|514.19|518.01|514.01|16
1617185070000|2021-03-31 10:04:30|518.08|514.08|518.18|514.18|518.29|514.29|518.08|514.08|25
1617185080000|2021-03-31 10:04:40|518.12|514.12|517.95|513.95|518.16|514.16|517.95|513.95|21
1617185090000|2021-03-31 10:04:50|517.98|513.98|518.21|514.21|518.25|514.25|517.98|513.98|26
1617185100000|2021-03-31 10:05:00|518.22|514.22|518.4|514.4|518.4|514.4|518.22|514.22|26
1617185110000|2021-03-31 10:05:10|518.45|514.45|518.4|514.4|518.56|514.56|518.4|514.4|26
1617185120000|2021-03-31 10:05:20|518.42|514.42|518.65|514.65|518.65|514.65|518.42|514.42|20
1617185130000|2021-03-31 10:05:30|518.62|514.62|518.36|514.36|518.62|514.62|518.32|514.32|18
1617185140000|2021-03-31 10:05:40|518.39|514.39|518.34|514.34|518.45|514.45|518.34|514.34|18
1617185150000|2021-03-31 10:05:50|518.35|514.35|518.46|514.46|518.46|514.46|518.35|514.35|16
1617185160000|2021-03-31 10:06:00|518.45|514.45|518.44|514.44|518.45|514.45|518.38|514.38|14
1617185170000|2021-03-31 10:06:10|518.45|514.45|518.3|514.3|518.49|514.49|518.29|514.29|22
1617185180000|2021-03-31 10:06:20|518.29|514.29|518.37|514.37|518.38|514.38|518.29|514.29|15
1617185190000|2021-03-31 10:06:30|518.36|514.36|518.36|514.36|518.43|514.43|518.35|514.35|18
1617185200000|2021-03-31 10:06:40|518.35|514.35|518.32|514.32|518.41|514.41|518.31|514.31|20
1617185210000|2021-03-31 10:06:50|518.31|514.31|518.36|514.36|518.36|514.36|518.27|514.27|17
1617185220000|2021-03-31 10:07:00|518.31|514.31|518.31|514.31|518.34|514.34|518.27|514.27|20
1617185230000|2021-03-31 10:07:10|518.32|514.32|518.34|514.34|518.36|514.36|518.3|514.3|13
1617185240000|2021-03-31 10:07:20|518.32|514.32|518.47|514.47|518.47|514.47|518.28|514.28|16
1617185250000|2021-03-31 10:07:30|518.48|514.48|518.47|514.47|518.51|514.51|518.47|514.47|11
1617185260000|2021-03-31 10:07:40|518.46|514.46|518.51|514.51|518.51|514.51|518.45|514.45|11
1617185270000|2021-03-31 10:07:50|518.53|514.53|518.4|514.4|518.54|514.54|518.29|514.29|21
1617185280000|2021-03-31 10:08:00|518.39|514.39|518.21|514.21|518.39|514.39|518.17|514.17|16
1617185290000|2021-03-31 10:08:10|518.2|514.2|518.19|514.19|518.22|514.22|518.18|514.18|11
1617185300000|2021-03-31 10:08:20|518.17|514.17|517.61|513.61|518.17|514.17|517.61|513.61|20
1617185310000|2021-03-31 10:08:30|517.57|513.57|517.86|513.86|517.86|513.86|517.54|513.54|23
1617185320000|2021-03-31 10:08:40|517.83|513.83|517.81|513.81|517.88|513.88|517.7|513.7|26
1617185330000|2021-03-31 10:08:50|517.8|513.8|517.76|513.76|517.98|513.98|517.67|513.67|26
1617185340000|2021-03-31 10:09:00|517.75|513.75|517.66|513.66|517.76|513.76|517.6|513.6|22
1617185350000|2021-03-31 10:09:10|517.65|513.65|517.65|513.65|517.67|513.67|517.6|513.6|12
1617185360000|2021-03-31 10:09:20|517.66|513.66|517.59|513.59|517.66|513.66|517.54|513.54|19
1617185370000|2021-03-31 10:09:30|517.6|513.6|517.55|513.55|517.6|513.6|517.5|513.5|11
1617185380000|2021-03-31 10:09:40|517.56|513.56|517.6|513.6|517.61|513.61|517.56|513.56|14
1617185390000|2021-03-31 10:09:50|517.62|513.62|517.61|513.61|517.63|513.63|517.57|513.57|9
1617185400000|2021-03-31 10:10:00|517.59|513.59|517.55|513.55|517.6|513.6|517.52|513.52|13
1617185410000|2021-03-31 10:10:10|517.54|513.54|517.52|513.52|517.56|513.56|517.51|513.51|16
1617185420000|2021-03-31 10:10:20|517.44|513.44|517.04|513.04|517.44|513.44|517|513|26
1617185430000|2021-03-31 10:10:30|517.05|513.05|516.85|512.85|517.09|513.09|516.85|512.85|19
1617185440000|2021-03-31 10:10:40|516.86|512.86|516.88|512.88|516.89|512.89|516.85|512.85|15
1617185450000|2021-03-31 10:10:50|516.89|512.89|516.74|512.74|516.99|512.99|516.72|512.72|24
1617185460000|2021-03-31 10:11:00|516.73|512.73|516.87|512.87|516.89|512.89|516.73|512.73|17
1617185470000|2021-03-31 10:11:10|516.85|512.85|516.81|512.81|516.9|512.9|516.77|512.77|17
1617185480000|2021-03-31 10:11:20|516.87|512.87|516.73|512.73|516.87|512.87|516.71|512.71|16
1617185490000|2021-03-31 10:11:30|516.71|512.71|516.84|512.84|516.97|512.97|516.7|512.7|16
1617185500000|2021-03-31 10:11:40|516.85|512.85|516.88|512.88|516.9|512.9|516.79|512.79|15
1617185510000|2021-03-31 10:11:50|516.86|512.86|516.67|512.67|516.89|512.89|516.67|512.67|20
1617185520000|2021-03-31 10:12:00|516.65|512.65|516.53|512.53|516.66|512.66|516.5|512.5|15
1617185530000|2021-03-31 10:12:10|516.51|512.51|516.82|512.82|516.83|512.83|516.51|512.51|23
1617185540000|2021-03-31 10:12:20|516.8|512.8|516.86|512.86|516.86|512.86|516.77|512.77|16
1617185550000|2021-03-31 10:12:30|516.87|512.87|516.88|512.88|516.88|512.88|516.87|512.87|2
1617185560000|2021-03-31 10:12:40|516.89|512.89|517.09|513.09|517.13|513.13|516.89|512.89|16
1617185570000|2021-03-31 10:12:50|517.1|513.1|517.11|513.11|517.11|513.11|517.08|513.08|7
1617185580000|2021-03-31 10:13:00|517.1|513.1|517.14|513.14|517.15|513.15|517.08|513.08|10
1617185590000|2021-03-31 10:13:10|517.2|513.2|517.25|513.25|517.25|513.25|517.18|513.18|13
1617185600000|2021-03-31 10:13:20|517.22|513.22|517.42|513.42|517.42|513.42|517.22|513.22|7
1617185610000|2021-03-31 10:13:30|517.55|513.55|517.35|513.35|517.55|513.55|517.35|513.35|15
1617185620000|2021-03-31 10:13:40|517.37|513.37|517.11|513.11|517.37|513.37|517.07|513.07|25
1617185630000|2021-03-31 10:13:50|517.1|513.1|517.12|513.12|517.13|513.13|517.09|513.09|12
1617185640000|2021-03-31 10:14:00|517.11|513.11|517.14|513.14|517.17|513.17|517.1|513.1|16
1617185650000|2021-03-31 10:14:10|517.11|513.11|516.93|512.93|517.11|513.11|516.93|512.93|18
1617185660000|2021-03-31 10:14:20|516.92|512.92|516.84|512.84|516.92|512.92|516.83|512.83|10
1617185670000|2021-03-31 10:14:30|516.85|512.85|516.95|512.95|516.95|512.95|516.76|512.76|26
1617185680000|2021-03-31 10:14:40|516.97|512.97|517|513|517.04|513.04|516.97|512.97|12
1617185690000|2021-03-31 10:14:50|516.99|512.99|516.95|512.95|516.99|512.99|516.93|512.93|16
1617185700000|2021-03-31 10:15:00|516.96|512.96|516.67|512.67|516.99|512.99|516.67|512.67|19
1617185710000|2021-03-31 10:15:10|516.64|512.64|516.42|512.42|516.64|512.64|516.42|512.42|23
1617185720000|2021-03-31 10:15:20|516.37|512.37|516.21|512.21|516.5|512.5|516.14|512.14|30
1617185730000|2021-03-31 10:15:30|516.2|512.2|516.12|512.12|516.2|512.2|516.02|512.02|25
1617185740000|2021-03-31 10:15:40|516.13|512.13|516.05|512.05|516.13|512.13|515.85|511.85|26
1617185750000|2021-03-31 10:15:50|516.06|512.06|516.1|512.1|516.11|512.11|516.05|512.05|16
1617185760000|2021-03-31 10:16:00|516.09|512.09|516.14|512.14|516.19|512.19|516.09|512.09|16
1617185770000|2021-03-31 10:16:10|516.15|512.15|515.9|511.9|516.15|512.15|515.89|511.89|18
1617185780000|2021-03-31 10:16:20|515.89|511.89|515.84|511.84|515.93|511.93|515.84|511.84|20
1617185790000|2021-03-31 10:16:30|515.79|511.79|515.83|511.83|515.87|511.87|515.68|511.68|24
1617185800000|2021-03-31 10:16:40|515.84|511.84|515.82|511.82|515.84|511.84|515.61|511.61|27
1617185810000|2021-03-31 10:16:50|515.83|511.83|515.64|511.64|515.83|511.83|515.4|511.4|30
1617185820000|2021-03-31 10:17:00|515.63|511.63|515.68|511.68|515.69|511.69|515.55|511.55|28
1617185830000|2021-03-31 10:17:10|515.66|511.66|515.36|511.36|515.67|511.67|515.17|511.17|34
1617185840000|2021-03-31 10:17:20|515.55|511.55|515.59|511.59|515.59|511.59|515.19|511.19|30
1617185850000|2021-03-31 10:17:30|515.58|511.58|515.01|511.01|515.58|511.58|515.01|511.01|27
1617185860000|2021-03-31 10:17:40|515.04|511.04|515.36|511.36|515.39|511.39|515.04|511.04|27
1617185870000|2021-03-31 10:17:50|515.35|511.35|515.39|511.39|515.41|511.41|515.27|511.27|23
1617185880000|2021-03-31 10:18:00|515.41|511.41|515.43|511.43|515.43|511.43|515.33|511.33|22
1617185890000|2021-03-31 10:18:10|515.42|511.42|515.74|511.74|515.74|511.74|515.41|511.41|22
1617185900000|2021-03-31 10:18:20|515.76|511.76|515.82|511.82|515.83|511.83|515.5|511.5|22
1617185910000|2021-03-31 10:18:30|515.8|511.8|515.8|511.8|515.81|511.81|515.67|511.67|17
1617185920000|2021-03-31 10:18:40|515.79|511.79|515.95|511.95|515.95|511.95|515.79|511.79|16
1617185930000|2021-03-31 10:18:50|515.92|511.92|515.54|511.54|515.92|511.92|515.54|511.54|29
1617185940000|2021-03-31 10:19:00|515.52|511.52|515.45|511.45|515.52|511.52|515.27|511.27|34
1617185950000|2021-03-31 10:19:10|515.47|511.47|515.25|511.25|515.56|511.56|515.25|511.25|31
1617185960000|2021-03-31 10:19:20|515.24|511.24|515.13|511.13|515.4|511.4|515.08|511.08|29
1617185970000|2021-03-31 10:19:30|515.11|511.11|515.43|511.43|515.47|511.47|515.11|511.11|28
1617185980000|2021-03-31 10:19:40|515.45|511.45|514.79|510.79|515.45|511.45|514.78|510.78|34
1617185990000|2021-03-31 10:19:50|514.84|510.84|514.63|510.63|514.84|510.84|514.59|510.59|28
1617186000000|2021-03-31 10:20:00|514.62|510.62|514.29|510.29|514.65|510.65|514.29|510.29|31
1617186010000|2021-03-31 10:20:10|514.26|510.26|513.76|509.76|514.26|510.26|513.76|509.76|35
1617186020000|2021-03-31 10:20:20|513.74|509.74|514.03|510.03|514.03|510.03|513.34|509.34|32
1617186030000|2021-03-31 10:20:30|514.01|510.01|513.59|509.59|514.01|510.01|513.23|509.23|27
1617186040000|2021-03-31 10:20:40|513.56|509.56|513.16|509.16|513.56|509.56|513.16|509.16|20
1617186050000|2021-03-31 10:20:50|513.15|509.15|512.86|508.86|513.18|509.18|512.79|508.79|30
1617186060000|2021-03-31 10:21:00|512.88|508.88|513.36|509.36|513.47|509.47|512.88|508.88|36
1617186070000|2021-03-31 10:21:10|513.44|509.44|513.54|509.54|513.74|509.74|513.36|509.36|35
1617186080000|2021-03-31 10:21:20|513.56|509.56|513.35|509.35|513.59|509.59|513.35|509.35|33
1617186090000|2021-03-31 10:21:30|513.36|509.36|513.29|509.29|513.36|509.36|513.02|509.02|30
1617186100000|2021-03-31 10:21:40|513.27|509.27|513.47|509.47|513.5|509.5|513.08|509.08|34
1617186110000|2021-03-31 10:21:50|513.5|509.5|513.48|509.48|513.63|509.63|513.24|509.24|32
1617186120000|2021-03-31 10:22:00|513.4|509.4|513.49|509.49|513.49|509.49|513.25|509.25|33
1617186130000|2021-03-31 10:22:10|513.48|509.48|513.7|509.7|513.73|509.73|513.39|509.39|25
1617186140000|2021-03-31 10:22:20|513.69|509.69|513.72|509.72|513.75|509.75|513.61|509.61|18
1617186150000|2021-03-31 10:22:30|513.73|509.73|513.93|509.93|513.95|509.95|513.73|509.73|18
1617186160000|2021-03-31 10:22:40|513.86|509.86|513.59|509.59|513.94|509.94|513.58|509.58|32
1617186170000|2021-03-31 10:22:50|513.65|509.65|513.66|509.66|513.71|509.71|513.39|509.39|30
1617186180000|2021-03-31 10:23:00|513.67|509.67|513.33|509.33|513.67|509.67|513.29|509.29|34
1617186190000|2021-03-31 10:23:10|513.26|509.26|512.98|508.98|513.26|509.26|512.93|508.93|27
1617186200000|2021-03-31 10:23:20|513.07|509.07|513.21|509.21|513.37|509.37|513.01|509.01|24
1617186210000|2021-03-31 10:23:30|513.18|509.18|513.16|509.16|513.39|509.39|512.85|508.85|37
1617186220000|2021-03-31 10:23:40|513.18|509.18|513.1|509.1|513.39|509.39|513.1|509.1|25
1617186230000|2021-03-31 10:23:50|513.12|509.12|512.59|508.59|513.26|509.26|512.59|508.59|32
1617186240000|2021-03-31 10:24:00|512.58|508.58|511.84|507.84|512.67|508.67|511.82|507.82|33
1617186250000|2021-03-31 10:24:10|511.83|507.83|512.12|508.12|512.15|508.15|511.78|507.78|21
1617186260000|2021-03-31 10:24:20|512.14|508.14|512|508|512.14|508.14|511.91|507.91|33
1617186270000|2021-03-31 10:24:30|511.98|507.98|511.71|507.71|511.99|507.99|511.66|507.66|19
1617186280000|2021-03-31 10:24:40|511.7|507.7|511.63|507.63|511.75|507.75|511.63|507.63|21
1617186290000|2021-03-31 10:24:50|511.46|507.46|512.16|508.16|512.16|508.16|511.36|507.36|29
1617186300000|2021-03-31 10:25:00|512.17|508.17|512.55|508.55|512.55|508.55|512.17|508.17|22
1617186310000|2021-03-31 10:25:10|512.56|508.56|512.76|508.76|512.76|508.76|512.29|508.29|21
1617186320000|2021-03-31 10:25:20|512.77|508.77|513.25|509.25|513.25|509.25|512.76|508.76|16
1617186330000|2021-03-31 10:25:30|513.26|509.26|512.83|508.83|513.26|509.26|512.71|508.71|22
1617186340000|2021-03-31 10:25:40|512.82|508.82|512.94|508.94|513.06|509.06|512.79|508.79|28
1617186350000|2021-03-31 10:25:50|512.87|508.87|513.16|509.16|513.23|509.23|512.78|508.78|26
1617186360000|2021-03-31 10:26:00|513.19|509.19|512.74|508.74|513.19|509.19|512.7|508.7|22
1617186370000|2021-03-31 10:26:10|512.73|508.73|512.56|508.56|512.85|508.85|512.46|508.46|20
1617186380000|2021-03-31 10:26:20|512.61|508.61|512.34|508.34|512.68|508.68|512.27|508.27|30
1617186390000|2021-03-31 10:26:30|512.33|508.33|512.17|508.17|512.51|508.51|512.15|508.15|24
1617186400000|2021-03-31 10:26:40|512.15|508.15|512.15|508.15|512.23|508.23|512.04|508.04|19
1617186410000|2021-03-31 10:26:50|512.18|508.18|512.08|508.08|512.18|508.18|512.05|508.05|20
1617186420000|2021-03-31 10:27:00|512.09|508.09|512.35|508.35|512.36|508.36|512.08|508.08|24
1617186430000|2021-03-31 10:27:10|512.38|508.38|512.42|508.42|512.51|508.51|512.33|508.33|24
1617186440000|2021-03-31 10:27:20|512.45|508.45|512.44|508.44|512.54|508.54|512.28|508.28|22
1617186450000|2021-03-31 10:27:30|512.49|508.49|512.36|508.36|512.67|508.67|512.26|508.26|19
1617186460000|2021-03-31 10:27:40|512.37|508.37|512.56|508.56|512.66|508.66|512.37|508.37|19
1617186470000|2021-03-31 10:27:50|512.65|508.65|512.3|508.3|512.66|508.66|512.23|508.23|31
1617186480000|2021-03-31 10:28:00|512.28|508.28|512.46|508.46|512.48|508.48|512.22|508.22|31
1617186490000|2021-03-31 10:28:10|512.48|508.48|512.49|508.49|512.54|508.54|512.39|508.39|28
1617186500000|2021-03-31 10:28:20|512.48|508.48|512.52|508.52|512.55|508.55|512.38|508.38|22
1617186510000|2021-03-31 10:28:30|512.33|508.33|512.07|508.07|512.43|508.43|511.95|507.95|27
1617186520000|2021-03-31 10:28:40|512.08|508.08|512.73|508.73|512.73|508.73|512.07|508.07|30
1617186530000|2021-03-31 10:28:50|512.74|508.74|512.28|508.28|512.8|508.8|512.28|508.28|24
1617186540000|2021-03-31 10:29:00|512.29|508.29|512.3|508.3|512.33|508.33|512.2|508.2|21
1617186550000|2021-03-31 10:29:10|512.25|508.25|512.26|508.26|512.49|508.49|512.13|508.13|25
1617186560000|2021-03-31 10:29:20|512.28|508.28|512.25|508.25|512.33|508.33|512.07|508.07|34
1617186570000|2021-03-31 10:29:30|512.23|508.23|512.17|508.17|512.28|508.28|511.94|507.94|32
1617186580000|2021-03-31 10:29:40|512.07|508.07|511.88|507.88|512.17|508.17|511.85|507.85|34
1617186590000|2021-03-31 10:29:50|511.98|507.98|512.09|508.09|512.24|508.24|511.83|507.83|33
1617186600000|2021-03-31 10:30:00|512.11|508.11|511.63|507.63|512.11|508.11|511.62|507.62|28
1617186610000|2021-03-31 10:30:10|511.62|507.62|511.7|507.7|511.81|507.81|511.57|507.57|22
1617186620000|2021-03-31 10:30:20|511.71|507.71|511.6|507.6|511.79|507.79|511.4|507.4|27
1617186630000|2021-03-31 10:30:30|511.59|507.59|511.58|507.58|511.67|507.67|511.4|507.4|28
1617186640000|2021-03-31 10:30:40|511.6|507.6|511.79|507.79|511.79|507.79|511.48|507.48|26
1617186650000|2021-03-31 10:30:50|511.78|507.78|511.64|507.64|511.78|507.78|511.61|507.61|22
1617186660000|2021-03-31 10:31:00|511.65|507.65|511.48|507.48|511.67|507.67|511.41|507.41|24
1617186670000|2021-03-31 10:31:10|511.53|507.53|511.68|507.68|511.71|507.71|511.53|507.53|12
1617186680000|2021-03-31 10:31:20|511.69|507.69|511.39|507.39|511.7|507.7|511.39|507.39|30
1617186690000|2021-03-31 10:31:30|511.41|507.41|511.07|507.07|511.42|507.42|511.07|507.07|34
1617186700000|2021-03-31 10:31:40|511.06|507.06|510.74|506.74|511.2|507.2|510.57|506.57|32
1617186710000|2021-03-31 10:31:50|510.76|506.76|510.97|506.97|510.97|506.97|510.64|506.64|27
1617186720000|2021-03-31 10:32:00|511.03|507.03|511.21|507.21|511.32|507.32|510.86|506.86|28
1617186730000|2021-03-31 10:32:10|511.2|507.2|511.29|507.29|511.41|507.41|511.17|507.17|24
1617186740000|2021-03-31 10:32:20|511.3|507.3|511.44|507.44|511.44|507.44|511.23|507.23|26
1617186750000|2021-03-31 10:32:30|511.5|507.5|511.53|507.53|511.53|507.53|511.17|507.17|25
1617186760000|2021-03-31 10:32:40|511.58|507.58|512.01|508.01|512.01|508.01|511.58|507.58|25
1617186770000|2021-03-31 10:32:50|512.02|508.02|512.03|508.03|512.03|508.03|511.87|507.87|28
1617186780000|2021-03-31 10:33:00|512.04|508.04|513.52|509.52|513.52|509.52|512.04|508.04|30
1617186790000|2021-03-31 10:33:10|513.63|509.63|514|510|514|510|513.24|509.24|37
1617186800000|2021-03-31 10:33:20|514.02|510.02|514.24|510.24|514.34|510.34|513.87|509.87|30
1617186810000|2021-03-31 10:33:30|514.25|510.25|514.99|510.99|515.05|511.05|514.25|510.25|37
1617186820000|2021-03-31 10:33:40|515|511|514.88|510.88|515.22|511.22|514.82|510.82|33
1617186830000|2021-03-31 10:33:50|514.9|510.9|514.38|510.38|514.97|510.97|514.04|510.04|32
1617186840000|2021-03-31 10:34:00|514.31|510.31|514.66|510.66|514.8|510.8|514.31|510.31|32
1617186850000|2021-03-31 10:34:10|514.67|510.67|514.17|510.17|514.68|510.68|514.07|510.07|22
1617186860000|2021-03-31 10:34:20|514.18|510.18|514.13|510.13|514.31|510.31|514.06|510.06|33
1617186870000|2021-03-31 10:34:30|514.15|510.15|514.68|510.68|514.81|510.81|514.15|510.15|35
1617186880000|2021-03-31 10:34:40|514.63|510.63|514.64|510.64|514.69|510.69|514.39|510.39|28
1617186890000|2021-03-31 10:34:50|514.63|510.63|515.07|511.07|515.16|511.16|514.63|510.63|29
1617186900000|2021-03-31 10:35:00|515.06|511.06|514.77|510.77|515.17|511.17|514.74|510.74|33
1617186910000|2021-03-31 10:35:10|514.74|510.74|514.33|510.33|514.98|510.98|514.33|510.33|30
1617186920000|2021-03-31 10:35:20|514.24|510.24|514.41|510.41|514.55|510.55|514.14|510.14|35
1617186930000|2021-03-31 10:35:30|514.39|510.39|514.71|510.71|514.85|510.85|514.38|510.38|31
1617186940000|2021-03-31 10:35:40|514.57|510.57|514.88|510.88|514.88|510.88|514.3|510.3|32
1617186950000|2021-03-31 10:35:50|514.89|510.89|514.88|510.88|515.08|511.08|514.78|510.78|16
1617186960000|2021-03-31 10:36:00|514.71|510.71|515.25|511.25|515.28|511.28|514.71|510.71|27
1617186970000|2021-03-31 10:36:10|515.27|511.27|515.53|511.53|515.54|511.54|515.27|511.27|17
1617186980000|2021-03-31 10:36:20|515.51|511.51|515.59|511.59|515.6|511.6|515.46|511.46|16
1617186990000|2021-03-31 10:36:30|515.6|511.6|515.62|511.62|515.63|511.63|515.5|511.5|17
1617187000000|2021-03-31 10:36:40|515.61|511.61|515.43|511.43|515.61|511.61|515.36|511.36|22
1617187010000|2021-03-31 10:36:50|515.45|511.45|515.55|511.55|515.56|511.56|515.45|511.45|18
1617187020000|2021-03-31 10:37:00|515.54|511.54|515.29|511.29|515.55|511.55|515.26|511.26|33
1617187030000|2021-03-31 10:37:10|515.3|511.3|515.04|511.04|515.3|511.3|514.99|510.99|25
1617187040000|2021-03-31 10:37:20|515.05|511.05|515.06|511.06|515.22|511.22|514.9|510.9|30
1617187050000|2021-03-31 10:37:30|515.08|511.08|515.07|511.07|515.09|511.09|514.89|510.89|23
1617187060000|2021-03-31 10:37:40|515.06|511.06|515.17|511.17|515.22|511.22|515.06|511.06|24
1617187070000|2021-03-31 10:37:50|515.18|511.18|515.27|511.27|515.34|511.34|515.18|511.18|29
1617187080000|2021-03-31 10:38:00|515.2|511.2|515.54|511.54|515.62|511.62|515.17|511.17|30
1617187090000|2021-03-31 10:38:10|515.52|511.52|515.51|511.51|515.64|511.64|515.5|511.5|28
1617187100000|2021-03-31 10:38:20|515.5|511.5|515.37|511.37|515.51|511.51|515.34|511.34|29
1617187110000|2021-03-31 10:38:30|515.39|511.39|515.09|511.09|515.46|511.46|515.03|511.03|21
1617187120000|2021-03-31 10:38:40|515.05|511.05|514.47|510.47|515.08|511.08|514.34|510.34|28
1617187130000|2021-03-31 10:38:50|514.48|510.48|514.43|510.43|514.72|510.72|514.43|510.43|25
1617187140000|2021-03-31 10:39:00|514.45|510.45|514.47|510.47|514.63|510.63|514.44|510.44|21
1617187150000|2021-03-31 10:39:10|514.46|510.46|514.53|510.53|514.53|510.53|514.42|510.42|26
1617187160000|2021-03-31 10:39:20|514.52|510.52|514.31|510.31|514.59|510.59|514.3|510.3|22
1617187170000|2021-03-31 10:39:30|514.28|510.28|514.61|510.61|514.61|510.61|514.24|510.24|25
1617187180000|2021-03-31 10:39:40|514.6|510.6|514.67|510.67|514.78|510.78|514.6|510.6|27
1617187190000|2021-03-31 10:39:50|514.66|510.66|514.39|510.39|514.69|510.69|514.38|510.38|24
1617187200000|2021-03-31 10:40:00|514.41|510.41|514.14|510.14|514.41|510.41|514.1|510.1|22
1617187210000|2021-03-31 10:40:10|514.13|510.13|513.9|509.9|514.2|510.2|513.69|509.69|20
1617187220000|2021-03-31 10:40:20|513.82|509.82|513.8|509.8|514.17|510.17|513.77|509.77|26
1617187230000|2021-03-31 10:40:30|513.87|509.87|513.31|509.31|513.9|509.9|513.3|509.3|31
1617187240000|2021-03-31 10:40:40|513.32|509.32|513.8|509.8|513.98|509.98|513.31|509.31|32
1617187250000|2021-03-31 10:40:50|513.9|509.9|513.62|509.62|513.9|509.9|513.54|509.54|30
1617187260000|2021-03-31 10:41:00|513.63|509.63|513.61|509.61|513.67|509.67|513.6|509.6|19
1617187270000|2021-03-31 10:41:10|513.62|509.62|513.48|509.48|513.64|509.64|513.48|509.48|15
1617187280000|2021-03-31 10:41:20|513.47|509.47|513.47|509.47|513.5|509.5|513.46|509.46|8
1617187290000|2021-03-31 10:41:30|513.46|509.46|513.43|509.43|513.47|509.47|513.39|509.39|13
1617187300000|2021-03-31 10:41:40|513.45|509.45|513.33|509.33|513.46|509.46|513.33|509.33|16
1617187310000|2021-03-31 10:41:50|513.34|509.34|513.29|509.29|513.37|509.37|513.28|509.28|22
1617187320000|2021-03-31 10:42:00|513.25|509.25|513.37|509.37|513.37|509.37|513.21|509.21|25
1617187330000|2021-03-31 10:42:10|513.41|509.41|513.31|509.31|513.42|509.42|513.3|509.3|15
1617187340000|2021-03-31 10:42:20|513.32|509.32|513.27|509.27|513.4|509.4|513.26|509.26|19
1617187350000|2021-03-31 10:42:30|513.28|509.28|512.99|508.99|513.32|509.32|512.99|508.99|19
1617187360000|2021-03-31 10:42:40|512.98|508.98|513.01|509.01|513.05|509.05|512.96|508.96|18
1617187370000|2021-03-31 10:42:50|513.03|509.03|512.81|508.81|513.03|509.03|512.8|508.8|26
1617187380000|2021-03-31 10:43:00|512.82|508.82|513.02|509.02|513.03|509.03|512.79|508.79|15
1617187390000|2021-03-31 10:43:10|513.03|509.03|513.19|509.19|513.24|509.24|513.03|509.03|28
1617187400000|2021-03-31 10:43:20|513.24|509.24|513.64|509.64|513.64|509.64|513.12|509.12|30
1617187410000|2021-03-31 10:43:30|513.62|509.62|513.8|509.8|513.8|509.8|513.51|509.51|29
1617187420000|2021-03-31 10:43:40|513.71|509.71|513.88|509.88|513.91|509.91|513.71|509.71|25
1617187430000|2021-03-31 10:43:50|513.82|509.82|513.87|509.87|513.91|509.91|513.77|509.77|22
1617187440000|2021-03-31 10:44:00|513.86|509.86|513.93|509.93|513.95|509.95|513.81|509.81|30
1617187450000|2021-03-31 10:44:10|513.92|509.92|514.25|510.25|514.25|510.25|513.9|509.9|30
1617187460000|2021-03-31 10:44:20|514.26|510.26|514.26|510.26|514.36|510.36|514.03|510.03|32
1617187470000|2021-03-31 10:44:30|514.22|510.22|513.89|509.89|514.22|510.22|513.89|509.89|19
1617187480000|2021-03-31 10:44:40|513.78|509.78|514.04|510.04|514.11|510.11|513.76|509.76|24
1617187490000|2021-03-31 10:44:50|514.07|510.07|514.16|510.16|514.19|510.19|514.03|510.03|22
1617187500000|2021-03-31 10:45:00|514.15|510.15|514.16|510.16|514.23|510.23|514.15|510.15|27
1617187510000|2021-03-31 10:45:10|514.19|510.19|514.17|510.17|514.2|510.2|514.13|510.13|23
1617187520000|2021-03-31 10:45:20|514.16|510.16|514.05|510.05|514.17|510.17|514.05|510.05|23
1617187530000|2021-03-31 10:45:30|514.12|510.12|514.19|510.19|514.19|510.19|514.07|510.07|16
1617187540000|2021-03-31 10:45:40|514.2|510.2|514.38|510.38|514.46|510.46|514.2|510.2|21
1617187550000|2021-03-31 10:45:50|514.37|510.37|514.23|510.23|514.37|510.37|514.22|510.22|15
1617187560000|2021-03-31 10:46:00|514.27|510.27|514.38|510.38|514.44|510.44|514.27|510.27|17
1617187570000|2021-03-31 10:46:10|514.4|510.4|514.37|510.37|514.43|510.43|514.37|510.37|16
1617187580000|2021-03-31 10:46:20|514.38|510.38|514.96|510.96|515.17|511.17|514.38|510.38|33
1617187590000|2021-03-31 10:46:30|514.95|510.95|515.21|511.21|515.22|511.22|514.95|510.95|28
1617187600000|2021-03-31 10:46:40|515.22|511.22|515.33|511.33|515.34|511.34|515.05|511.05|29
1617187610000|2021-03-31 10:46:50|515.26|511.26|514.81|510.81|515.26|511.26|514.79|510.79|25
1617187620000|2021-03-31 10:47:00|514.83|510.83|514.9|510.9|514.9|510.9|514.78|510.78|24
1617187630000|2021-03-31 10:47:10|514.87|510.87|514.98|510.98|515.09|511.09|514.8|510.8|20
1617187640000|2021-03-31 10:47:20|515|511|514.67|510.67|515.11|511.11|514.67|510.67|25
1617187650000|2021-03-31 10:47:30|514.66|510.66|514.67|510.67|514.69|510.69|514.57|510.57|26
1617187660000|2021-03-31 10:47:40|514.65|510.65|514.64|510.64|514.66|510.66|514.6|510.6|12
1617187670000|2021-03-31 10:47:50|514.65|510.65|514.52|510.52|514.69|510.69|514.51|510.51|24
1617187680000|2021-03-31 10:48:00|514.5|510.5|514.79|510.79|514.8|510.8|514.49|510.49|20
1617187690000|2021-03-31 10:48:10|514.78|510.78|514.78|510.78|515.12|511.12|514.76|510.76|26
1617187700000|2021-03-31 10:48:20|514.79|510.79|514.62|510.62|514.9|510.9|514.62|510.62|22
1617187710000|2021-03-31 10:48:30|514.63|510.63|514.58|510.58|514.77|510.77|514.57|510.57|28
1617187720000|2021-03-31 10:48:40|514.62|510.62|514.64|510.64|514.73|510.73|514.61|510.61|22
1617187730000|2021-03-31 10:48:50|514.62|510.62|514.67|510.67|514.68|510.68|514.61|510.61|24
1617187740000|2021-03-31 10:49:00|514.65|510.65|514.65|510.65|514.71|510.71|514.52|510.52|28
1617187750000|2021-03-31 10:49:10|514.64|510.64|514.58|510.58|514.65|510.65|514.55|510.55|27
1617187760000|2021-03-31 10:49:20|514.57|510.57|514.62|510.62|514.62|510.62|514.28|510.28|23
1617187770000|2021-03-31 10:49:30|514.61|510.61|514.67|510.67|514.73|510.73|514.57|510.57|22
1617187780000|2021-03-31 10:49:40|514.7|510.7|514.34|510.34|514.74|510.74|514.33|510.33|29
1617187790000|2021-03-31 10:49:50|514.32|510.32|514.21|510.21|514.37|510.37|514.19|510.19|26
1617187800000|2021-03-31 10:50:00|514.22|510.22|513.99|509.99|514.25|510.25|513.96|509.96|29
1617187810000|2021-03-31 10:50:10|513.87|509.87|513.52|509.52|513.88|509.88|513.52|509.52|18
1617187820000|2021-03-31 10:50:20|513.51|509.51|513.53|509.53|513.73|509.73|513.44|509.44|28
1617187830000|2021-03-31 10:50:30|513.54|509.54|513.75|509.75|513.75|509.75|513.53|509.53|19
1617187840000|2021-03-31 10:50:40|513.78|509.78|513.79|509.79|513.8|509.8|513.68|509.68|24
1617187850000|2021-03-31 10:50:50|513.81|509.81|513.86|509.86|514|510|513.81|509.81|27
1617187860000|2021-03-31 10:51:00|513.89|509.89|513.88|509.88|513.9|509.9|513.85|509.85|17
1617187870000|2021-03-31 10:51:10|513.87|509.87|513.87|509.87|513.89|509.89|513.87|509.87|11
1617187880000|2021-03-31 10:51:20|513.88|509.88|513.91|509.91|514|510|513.88|509.88|14
1617187890000|2021-03-31 10:51:30|513.93|509.93|514.86|510.86|514.86|510.86|513.92|509.92|27
1617187900000|2021-03-31 10:51:40|514.87|510.87|514.88|510.88|514.93|510.93|514.78|510.78|25
1617187910000|2021-03-31 10:51:50|514.89|510.89|514.55|510.55|514.95|510.95|514.54|510.54|27
1617187920000|2021-03-31 10:52:00|514.49|510.49|514.85|510.85|514.94|510.94|514.49|510.49|34
1617187930000|2021-03-31 10:52:10|514.86|510.86|514.89|510.89|514.98|510.98|514.84|510.84|26
1617187940000|2021-03-31 10:52:20|514.93|510.93|515.88|511.88|515.88|511.88|514.91|510.91|32
1617187950000|2021-03-31 10:52:30|515.87|511.87|515.86|511.86|515.92|511.92|515.74|511.74|26
1617187960000|2021-03-31 10:52:40|515.87|511.87|515.68|511.68|515.88|511.88|515.68|511.68|27
1617187970000|2021-03-31 10:52:50|515.61|511.61|515.69|511.69|515.69|511.69|515.59|511.59|28
1617187980000|2021-03-31 10:53:00|515.7|511.7|515.67|511.67|515.87|511.87|515.65|511.65|30
1617187990000|2021-03-31 10:53:10|515.66|511.66|515.52|511.52|515.68|511.68|515.52|511.52|27
1617188000000|2021-03-31 10:53:20|515.62|511.62|515.77|511.77|515.77|511.77|515.58|511.58|21
1617188010000|2021-03-31 10:53:30|515.76|511.76|515.6|511.6|515.76|511.76|515.57|511.57|24
1617188020000|2021-03-31 10:53:40|515.59|511.59|515.39|511.39|515.59|511.59|515.38|511.38|28
1617188030000|2021-03-31 10:53:50|515.31|511.31|515.28|511.28|515.31|511.31|515.01|511.01|27
1617188040000|2021-03-31 10:54:00|515.27|511.27|515.43|511.43|515.46|511.46|515.25|511.25|26
1617188050000|2021-03-31 10:54:10|515.44|511.44|515.25|511.25|515.45|511.45|515.24|511.24|32
1617188060000|2021-03-31 10:54:20|515.24|511.24|515.16|511.16|515.25|511.25|515.14|511.14|25
1617188070000|2021-03-31 10:54:30|515.15|511.15|514.78|510.78|515.15|511.15|514.78|510.78|23
1617188080000|2021-03-31 10:54:40|514.77|510.77|515.09|511.09|515.12|511.12|514.77|510.77|22
1617188090000|2021-03-31 10:54:50|515.08|511.08|514.45|510.45|515.08|511.08|514.45|510.45|23
1617188100000|2021-03-31 10:55:00|514.44|510.44|514.41|510.41|514.64|510.64|514.4|510.4|23
1617188110000|2021-03-31 10:55:10|514.43|510.43|514.51|510.51|514.51|510.51|514.3|510.3|24
1617188120000|2021-03-31 10:55:20|514.49|510.49|514.61|510.61|514.63|510.63|514.49|510.49|16
1617188130000|2021-03-31 10:55:30|514.62|510.62|514.56|510.56|514.63|510.63|514.48|510.48|17
1617188140000|2021-03-31 10:55:40|514.57|510.57|514.77|510.77|514.77|510.77|514.56|510.56|19
1617188150000|2021-03-31 10:55:50|514.78|510.78|514.7|510.7|514.78|510.78|514.55|510.55|22
1617188160000|2021-03-31 10:56:00|514.71|510.71|514.68|510.68|514.83|510.83|514.49|510.49|26
1617188170000|2021-03-31 10:56:10|514.67|510.67|514.57|510.57|514.67|510.67|514.57|510.57|21
1617188180000|2021-03-31 10:56:20|514.58|510.58|514.68|510.68|514.79|510.79|514.58|510.58|26
1617188190000|2021-03-31 10:56:30|514.67|510.67|514.62|510.62|514.67|510.67|514.57|510.57|16
1617188200000|2021-03-31 10:56:40|514.6|510.6|514.66|510.66|514.66|510.66|514.59|510.59|16
1617188210000|2021-03-31 10:56:50|514.67|510.67|514.61|510.61|514.68|510.68|514.59|510.59|23
1617188220000|2021-03-31 10:57:00|514.63|510.63|514.35|510.35|514.63|510.63|514.35|510.35|20
1617188230000|2021-03-31 10:57:10|514.22|510.22|514.38|510.38|514.39|510.39|514.22|510.22|21
1617188240000|2021-03-31 10:57:20|514.37|510.37|514.29|510.29|514.4|510.4|514.29|510.29|25
1617188250000|2021-03-31 10:57:30|514.18|510.18|514.49|510.49|514.49|510.49|514.18|510.18|22
1617188260000|2021-03-31 10:57:40|514.4|510.4|514.46|510.46|514.5|510.5|514.39|510.39|21
1617188270000|2021-03-31 10:57:50|514.44|510.44|514.86|510.86|514.86|510.86|514.44|510.44|23
1617188280000|2021-03-31 10:58:00|514.87|510.87|515.21|511.21|515.21|511.21|514.87|510.87|20
1617188290000|2021-03-31 10:58:10|515.19|511.19|515.24|511.24|515.27|511.27|515.16|511.16|21
1617188300000|2021-03-31 10:58:20|515.23|511.23|515.53|511.53|515.54|511.54|515.23|511.23|20
1617188310000|2021-03-31 10:58:30|515.5|511.5|515.42|511.42|515.7|511.7|515.41|511.41|28
1617188320000|2021-03-31 10:58:40|515.39|511.39|515.78|511.78|515.81|511.81|515.39|511.39|18
1617188330000|2021-03-31 10:58:50|515.77|511.77|515.51|511.51|515.77|511.77|515.49|511.49|24
1617188340000|2021-03-31 10:59:00|515.56|511.56|515.67|511.67|515.7|511.7|515.51|511.51|19
1617188350000|2021-03-31 10:59:10|515.66|511.66|516.25|512.25|516.25|512.25|515.66|511.66|23
1617188360000|2021-03-31 10:59:20|516.23|512.23|516.09|512.09|516.24|512.24|515.99|511.99|25
1617188370000|2021-03-31 10:59:30|516.07|512.07|516.03|512.03|516.18|512.18|516.03|512.03|22
1617188380000|2021-03-31 10:59:40|516.01|512.01|515.83|511.83|516.02|512.02|515.71|511.71|26
1617188390000|2021-03-31 10:59:50|515.8|511.8|515.76|511.76|515.87|511.87|515.76|511.76|11
1617188400000|2021-03-31 11:00:00|515.7|511.7|515.83|511.83|516.15|512.15|515.7|511.7|25
1617188410000|2021-03-31 11:00:10|515.84|511.84|516.08|512.08|516.21|512.21|515.84|511.84|21
1617188420000|2021-03-31 11:00:20|516.12|512.12|516.39|512.39|516.39|512.39|516.12|512.12|19
1617188430000|2021-03-31 11:00:30|516.41|512.41|516.56|512.56|516.56|512.56|516.4|512.4|17
1617188440000|2021-03-31 11:00:40|516.55|512.55|516.54|512.54|516.55|512.55|516.49|512.49|11
1617188450000|2021-03-31 11:00:50|516.5|512.5|516.51|512.51|516.59|512.59|516.35|512.35|22
1617188460000|2021-03-31 11:01:00|516.49|512.49|516.48|512.48|516.5|512.5|516.39|512.39|22
1617188470000|2021-03-31 11:01:10|516.47|512.47|516.42|512.42|516.49|512.49|516.38|512.38|23
1617188480000|2021-03-31 11:01:20|516.44|512.44|516.34|512.34|516.46|512.46|516.24|512.24|21
1617188490000|2021-03-31 11:01:30|516.3|512.3|516.1|512.1|516.3|512.3|516.01|512.01|21
1617188500000|2021-03-31 11:01:40|516.09|512.09|515.93|511.93|516.21|512.21|515.93|511.93|27
1617188510000|2021-03-31 11:01:50|515.92|511.92|515.61|511.61|515.92|511.92|515.59|511.59|29
1617188520000|2021-03-31 11:02:00|515.62|511.62|515.84|511.84|515.86|511.86|515.57|511.57|27
1617188530000|2021-03-31 11:02:10|515.85|511.85|515.72|511.72|515.85|511.85|515.66|511.66|24
1617188540000|2021-03-31 11:02:20|515.73|511.73|515.66|511.66|515.89|511.89|515.66|511.66|30
1617188550000|2021-03-31 11:02:30|515.65|511.65|515.72|511.72|515.8|511.8|515.65|511.65|22
1617188560000|2021-03-31 11:02:40|515.71|511.71|515.92|511.92|515.92|511.92|515.71|511.71|19
1617188570000|2021-03-31 11:02:50|515.93|511.93|515.84|511.84|516.2|512.2|515.83|511.83|27
1617188580000|2021-03-31 11:03:00|515.83|511.83|515.87|511.87|515.93|511.93|515.83|511.83|14
1617188590000|2021-03-31 11:03:10|515.78|511.78|515.79|511.79|515.88|511.88|515.78|511.78|19
1617188600000|2021-03-31 11:03:20|515.8|511.8|515.85|511.85|515.94|511.94|515.77|511.77|25
1617188610000|2021-03-31 11:03:30|515.86|511.86|516.01|512.01|516.02|512.02|515.84|511.84|22
1617188620000|2021-03-31 11:03:40|515.95|511.95|516.2|512.2|516.2|512.2|515.95|511.95|16
1617188630000|2021-03-31 11:03:50|516.31|512.31|516.49|512.49|516.49|512.49|516.21|512.21|16
1617188640000|2021-03-31 11:04:00|516.53|512.53|516.48|512.48|516.59|512.59|516.48|512.48|18
1617188650000|2021-03-31 11:04:10|516.51|512.51|516.39|512.39|516.55|512.55|516.31|512.31|23
1617188660000|2021-03-31 11:04:20|516.42|512.42|516.48|512.48|516.53|512.53|516.3|512.3|27
1617188670000|2021-03-31 11:04:30|516.51|512.51|516.58|512.58|516.66|512.66|516.51|512.51|27
1617188680000|2021-03-31 11:04:40|516.56|512.56|516.62|512.62|516.62|512.62|516.53|512.53|25
1617188690000|2021-03-31 11:04:50|516.63|512.63|516.77|512.77|516.79|512.79|516.63|512.63|17
1617188700000|2021-03-31 11:05:00|516.75|512.75|517.25|513.25|517.25|513.25|516.75|512.75|16
1617188710000|2021-03-31 11:05:10|517.26|513.26|516.93|512.93|517.26|513.26|516.81|512.81|21
1617188720000|2021-03-31 11:05:20|516.91|512.91|516.79|512.79|516.92|512.92|516.75|512.75|17
1617188730000|2021-03-31 11:05:30|516.8|512.8|516.61|512.61|516.91|512.91|516.61|512.61|26
1617188740000|2021-03-31 11:05:40|516.64|512.64|516.83|512.83|516.86|512.86|516.53|512.53|28
1617188750000|2021-03-31 11:05:50|516.81|512.81|516.97|512.97|516.97|512.97|516.75|512.75|23
1617188760000|2021-03-31 11:06:00|516.98|512.98|517.17|513.17|517.18|513.18|516.98|512.98|33
1617188770000|2021-03-31 11:06:10|517.18|513.18|516.89|512.89|517.29|513.29|516.86|512.86|27
1617188780000|2021-03-31 11:06:20|516.91|512.91|517.17|513.17|517.17|513.17|516.91|512.91|26
1617188790000|2021-03-31 11:06:30|517.18|513.18|517.34|513.34|517.35|513.35|517.18|513.18|22
1617188800000|2021-03-31 11:06:40|517.31|513.31|517.12|513.12|517.41|513.41|517.12|513.12|11
1617188810000|2021-03-31 11:06:50|517.22|513.22|517.54|513.54|517.54|513.54|517.14|513.14|31
1617188820000|2021-03-31 11:07:00|517.55|513.55|517.37|513.37|517.57|513.57|517.26|513.26|24
1617188830000|2021-03-31 11:07:10|517.38|513.38|517.32|513.32|517.38|513.38|517.31|513.31|18
1617188840000|2021-03-31 11:07:20|517.36|513.36|517.13|513.13|517.36|513.36|517.12|513.12|9
1617188850000|2021-03-31 11:07:30|517.25|513.25|517.18|513.18|517.28|513.28|517.03|513.03|22
1617188860000|2021-03-31 11:07:40|517.2|513.2|517.31|513.31|517.33|513.33|517.15|513.15|24
1617188870000|2021-03-31 11:07:50|517.32|513.32|517.32|513.32|517.32|513.32|517.31|513.31|9
1617188880000|2021-03-31 11:08:00|517.33|513.33|517.08|513.08|517.36|513.36|517.07|513.07|17
1617188890000|2021-03-31 11:08:10|517.04|513.04|517.06|513.06|517.06|513.06|517.01|513.01|15
1617188900000|2021-03-31 11:08:20|517.04|513.04|516.92|512.92|517.1|513.1|516.86|512.86|22
1617188910000|2021-03-31 11:08:30|516.94|512.94|516.93|512.93|516.94|512.94|516.92|512.92|14
1617188920000|2021-03-31 11:08:40|516.92|512.92|516.77|512.77|516.94|512.94|516.77|512.77|13
1617188930000|2021-03-31 11:08:50|516.78|512.78|516.96|512.96|516.96|512.96|516.73|512.73|22
1617188940000|2021-03-31 11:09:00|516.92|512.92|516.9|512.9|516.96|512.96|516.9|512.9|23
1617188950000|2021-03-31 11:09:10|516.89|512.89|516.89|512.89|516.91|512.91|516.83|512.83|20
1617188960000|2021-03-31 11:09:20|516.9|512.9|517|513|517|513|516.83|512.83|12
1617188970000|2021-03-31 11:09:30|517.02|513.02|516.79|512.79|517.04|513.04|516.79|512.79|25
1617188980000|2021-03-31 11:09:40|516.86|512.86|517.11|513.11|517.11|513.11|516.83|512.83|19
1617188990000|2021-03-31 11:09:50|517.12|513.12|517.01|513.01|517.12|513.12|517.01|513.01|19
1617189000000|2021-03-31 11:10:00|516.98|512.98|516.88|512.88|516.98|512.98|516.75|512.75|22
1617189010000|2021-03-31 11:10:10|516.87|512.87|516.87|512.87|516.89|512.89|516.81|512.81|15
1617189020000|2021-03-31 11:10:20|516.86|512.86|516.99|512.99|516.99|512.99|516.86|512.86|13
1617189030000|2021-03-31 11:10:30|517.02|513.02|517.18|513.18|517.18|513.18|517.02|513.02|13
1617189040000|2021-03-31 11:10:40|517.19|513.19|517.02|513.02|517.19|513.19|517.02|513.02|19
1617189050000|2021-03-31 11:10:50|517.03|513.03|516.88|512.88|517.05|513.05|516.87|512.87|15
1617189060000|2021-03-31 11:11:00|516.87|512.87|516.72|512.72|516.88|512.88|516.72|512.72|18
1617189070000|2021-03-31 11:11:10|516.75|512.75|516.83|512.83|516.84|512.84|516.73|512.73|19
1617189080000|2021-03-31 11:11:20|516.82|512.82|516.76|512.76|516.83|512.83|516.73|512.73|15
1617189090000|2021-03-31 11:11:30|516.75|512.75|516.75|512.75|516.76|512.76|516.75|512.75|3
1617189100000|2021-03-31 11:11:40|516.77|512.77|516.81|512.81|516.81|512.81|516.77|512.77|6
1617189110000|2021-03-31 11:11:50|516.83|512.83|516.84|512.84|516.92|512.92|516.79|512.79|23
1617189120000|2021-03-31 11:12:00|516.83|512.83|516.82|512.82|516.84|512.84|516.82|512.82|6
1617189130000|2021-03-31 11:12:10|516.83|512.83|516.84|512.84|516.84|512.84|516.8|512.8|17
1617189140000|2021-03-31 11:12:20|516.91|512.91|517.02|513.02|517.07|513.07|516.91|512.91|17
1617189150000|2021-03-31 11:12:30|517.04|513.04|517.09|513.09|517.09|513.09|517.02|513.02|14
1617189160000|2021-03-31 11:12:40|517.08|513.08|517.13|513.13|517.13|513.13|517.05|513.05|12
1617189170000|2021-03-31 11:12:50|517.14|513.14|517.27|513.27|517.27|513.27|517.12|513.12|12
1617189180000|2021-03-31 11:13:00|517.26|513.26|517.14|513.14|517.29|513.29|516.97|512.97|21
1617189190000|2021-03-31 11:13:10|517.1|513.1|517|513|517.1|513.1|517|513|17
1617189200000|2021-03-31 11:13:20|517.05|513.05|517.06|513.06|517.06|513.06|517.02|513.02|9
1617189210000|2021-03-31 11:13:30|517.07|513.07|517.32|513.32|517.32|513.32|517.05|513.05|20
1617189220000|2021-03-31 11:13:40|517.31|513.31|517.42|513.42|517.45|513.45|517.31|513.31|14
1617189230000|2021-03-31 11:13:50|517.45|513.45|517.43|513.43|517.46|513.46|517.42|513.42|12
1617189240000|2021-03-31 11:14:00|517.4|513.4|517.32|513.32|517.4|513.4|517.3|513.3|17
1617189250000|2021-03-31 11:14:10|517.34|513.34|517.36|513.36|517.38|513.38|517.34|513.34|12
1617189260000|2021-03-31 11:14:20|517.35|513.35|517.36|513.36|517.38|513.38|517.35|513.35|14
1617189270000|2021-03-31 11:14:30|517.37|513.37|517.46|513.46|517.46|513.46|517.37|513.37|12
1617189280000|2021-03-31 11:14:40|517.41|513.41|517.47|513.47|517.47|513.47|517.41|513.41|12
1617189290000|2021-03-31 11:14:50|517.45|513.45|517.52|513.52|517.55|513.55|517.45|513.45|15
1617189300000|2021-03-31 11:15:00|517.53|513.53|517.4|513.4|517.53|513.53|517.4|513.4|18
1617189310000|2021-03-31 11:15:10|517.39|513.39|517.28|513.28|517.39|513.39|517.28|513.28|14
1617189320000|2021-03-31 11:15:20|517.29|513.29|517.03|513.03|517.29|513.29|517.03|513.03|13
1617189330000|2021-03-31 11:15:30|517.04|513.04|516.93|512.93|517.04|513.04|516.88|512.88|16
1617189340000|2021-03-31 11:15:40|516.91|512.91|516.91|512.91|517|513|516.9|512.9|15
1617189350000|2021-03-31 11:15:50|516.92|512.92|516.88|512.88|516.92|512.92|516.88|512.88|8
1617189360000|2021-03-31 11:16:00|516.89|512.89|516.91|512.91|516.92|512.92|516.89|512.89|5
1617189370000|2021-03-31 11:16:10|516.9|512.9|516.89|512.89|516.98|512.98|516.89|512.89|15
1617189380000|2021-03-31 11:16:20|516.92|512.92|516.7|512.7|516.94|512.94|516.7|512.7|11
1617189390000|2021-03-31 11:16:30|516.76|512.76|516.83|512.83|517.09|513.09|516.76|512.76|16
1617189400000|2021-03-31 11:16:40|516.84|512.84|516.83|512.83|516.86|512.86|516.83|512.83|11
1617189410000|2021-03-31 11:16:50|516.84|512.84|516.86|512.86|516.97|512.97|516.84|512.84|12
1617189420000|2021-03-31 11:17:00|516.85|512.85|516.7|512.7|516.88|512.88|516.69|512.69|15
1617189430000|2021-03-31 11:17:10|516.68|512.68|516.7|512.7|516.7|512.7|516.68|512.68|7
1617189440000|2021-03-31 11:17:20|516.68|512.68|516.69|512.69|516.69|512.69|516.68|512.68|4
1617189450000|2021-03-31 11:17:30|516.7|512.7|516.72|512.72|516.72|512.72|516.7|512.7|5
1617189460000|2021-03-31 11:17:40|516.7|512.7|516.72|512.72|516.73|512.73|516.7|512.7|8
1617189470000|2021-03-31 11:17:50|516.73|512.73|517.13|513.13|517.13|513.13|516.73|512.73|21
1617189480000|2021-03-31 11:18:00|517.12|513.12|516.94|512.94|517.12|513.12|516.91|512.91|5
1617189490000|2021-03-31 11:18:10|517.02|513.02|517.12|513.12|517.12|513.12|517.02|513.02|9
1617189500000|2021-03-31 11:18:20|517.13|513.13|517.23|513.23|517.23|513.23|517.08|513.08|11
1617189510000|2021-03-31 11:18:30|517.22|513.22|517.21|513.21|517.22|513.22|517.21|513.21|2
1617189520000|2021-03-31 11:18:40|517.07|513.07|517.17|513.17|517.17|513.17|517.07|513.07|7
1617189530000|2021-03-31 11:18:50|517.23|513.23|517.21|513.21|517.23|513.23|517.21|513.21|3
1617189540000|2021-03-31 11:19:00|517.22|513.22|517.24|513.24|517.24|513.24|517.22|513.22|5
1617189550000|2021-03-31 11:19:10|517.25|513.25|517.27|513.27|517.29|513.29|517.25|513.25|5
1617189560000|2021-03-31 11:19:20|517.28|513.28|517.24|513.24|517.29|513.29|517.23|513.23|10
1617189570000|2021-03-31 11:19:30|517.23|513.23|517.23|513.23|517.24|513.24|517.23|513.23|11
1617189580000|2021-03-31 11:19:40|517.24|513.24|517.36|513.36|517.36|513.36|517.23|513.23|13
1617189590000|2021-03-31 11:19:50|517.35|513.35|517.28|513.28|517.36|513.36|517.25|513.25|9
1617189600000|2021-03-31 11:20:00|517.25|513.25|517.42|513.42|517.42|513.42|517.25|513.25|9
1617189610000|2021-03-31 11:20:10|517.43|513.43|517.54|513.54|517.56|513.56|517.43|513.43|9
1617189620000|2021-03-31 11:20:20|517.56|513.56|517.57|513.57|517.57|513.57|517.54|513.54|12
1617189630000|2021-03-31 11:20:30|517.56|513.56|517.55|513.55|517.57|513.57|517.54|513.54|7
1617189640000|2021-03-31 11:20:40|517.56|513.56|517.74|513.74|517.77|513.77|517.56|513.56|22
1617189650000|2021-03-31 11:20:50|517.77|513.77|517.8|513.8|517.8|513.8|517.74|513.74|19
1617189660000|2021-03-31 11:21:00|517.79|513.79|517.79|513.79|517.81|513.81|517.79|513.79|5
1617189670000|2021-03-31 11:21:10|517.78|513.78|517.8|513.8|517.8|513.8|517.63|513.63|15
1617189680000|2021-03-31 11:21:20|517.81|513.81|517.8|513.8|517.81|513.81|517.77|513.77|12
1617189690000|2021-03-31 11:21:30|517.79|513.79|517.85|513.85|517.86|513.86|517.74|513.74|12
1617189700000|2021-03-31 11:21:40|517.83|513.83|517.81|513.81|517.85|513.85|517.8|513.8|18
1617189710000|2021-03-31 11:21:50|517.82|513.82|517.8|513.8|517.83|513.83|517.8|513.8|7
1617189720000|2021-03-31 11:22:00|517.78|513.78|517.67|513.67|517.78|513.78|517.63|513.63|18
1617189730000|2021-03-31 11:22:10|517.68|513.68|517.84|513.84|517.86|513.86|517.63|513.63|26
1617189740000|2021-03-31 11:22:20|517.82|513.82|517.82|513.82|517.88|513.88|517.82|513.82|16
1617189750000|2021-03-31 11:22:30|517.83|513.83|517.85|513.85|517.85|513.85|517.8|513.8|19
1617189760000|2021-03-31 11:22:40|517.86|513.86|517.94|513.94|517.94|513.94|517.86|513.86|18
1617189770000|2021-03-31 11:22:50|517.93|513.93|517.99|513.99|518.01|514.01|517.93|513.93|14
1617189780000|2021-03-31 11:23:00|518.01|514.01|518.03|514.03|518.04|514.04|517.98|513.98|12
1617189790000|2021-03-31 11:23:10|518.04|514.04|518.02|514.02|518.05|514.05|517.99|513.99|22
1617189800000|2021-03-31 11:23:20|518.03|514.03|517.97|513.97|518.03|514.03|517.82|513.82|23
1617189810000|2021-03-31 11:23:30|517.96|513.96|517.94|513.94|518.02|514.02|517.87|513.87|18
1617189820000|2021-03-31 11:23:40|517.95|513.95|518.03|514.03|518.05|514.05|517.95|513.95|13
1617189830000|2021-03-31 11:23:50|518.02|514.02|517.98|513.98|518.04|514.04|517.96|513.96|10
1617189840000|2021-03-31 11:24:00|517.99|513.99|517.98|513.98|518.04|514.04|517.94|513.94|16
1617189850000|2021-03-31 11:24:10|517.97|513.97|518|514|518.05|514.05|517.91|513.91|16
1617189860000|2021-03-31 11:24:20|517.96|513.96|518|514|518|514|517.94|513.94|16
1617189870000|2021-03-31 11:24:30|518.01|514.01|518.02|514.02|518.02|514.02|517.96|513.96|17
1617189880000|2021-03-31 11:24:40|518|514|518.02|514.02|518.02|514.02|517.96|513.96|22
1617189890000|2021-03-31 11:24:50|518|514|518.12|514.12|518.12|514.12|518|514|20
1617189900000|2021-03-31 11:25:00|518.11|514.11|518.11|514.11|518.13|514.13|518.07|514.07|22
1617189910000|2021-03-31 11:25:10|518.13|514.13|518.11|514.11|518.15|514.15|518.09|514.09|20
1617189920000|2021-03-31 11:25:20|518.12|514.12|518.01|514.01|518.12|514.12|517.97|513.97|16
1617189930000|2021-03-31 11:25:30|518.02|514.02|517.92|513.92|518.02|514.02|517.92|513.92|12
1617189940000|2021-03-31 11:25:40|517.93|513.93|517.95|513.95|517.98|513.98|517.9|513.9|13
1617189950000|2021-03-31 11:25:50|517.98|513.98|517.88|513.88|517.98|513.98|517.88|513.88|18
1617189960000|2021-03-31 11:26:00|517.87|513.87|517.73|513.73|517.87|513.87|517.72|513.72|19
1617189970000|2021-03-31 11:26:10|517.7|513.7|517.7|513.7|517.76|513.76|517.69|513.69|14
1617189980000|2021-03-31 11:26:20|517.72|513.72|517.71|513.71|517.73|513.73|517.69|513.69|9
1617189990000|2021-03-31 11:26:30|517.72|513.72|517.67|513.67|517.72|513.72|517.66|513.66|6
1617190000000|2021-03-31 11:26:40|517.69|513.69|517.69|513.69|517.7|513.7|517.69|513.69|3
1617190010000|2021-03-31 11:26:50|517.68|513.68|517.71|513.71|517.74|513.74|517.67|513.67|17
1617190020000|2021-03-31 11:27:00|517.7|513.7|517.47|513.47|517.72|513.72|517.47|513.47|23
1617190030000|2021-03-31 11:27:10|517.48|513.48|517.44|513.44|517.48|513.48|517.42|513.42|21
1617190040000|2021-03-31 11:27:20|517.43|513.43|517.43|513.43|517.44|513.44|517.41|513.41|16
1617190050000|2021-03-31 11:27:30|517.44|513.44|517.42|513.42|517.44|513.44|517.41|513.41|9
1617190060000|2021-03-31 11:27:40|517.43|513.43|517.55|513.55|517.56|513.56|517.41|513.41|17
1617190070000|2021-03-31 11:27:50|517.54|513.54|517.55|513.55|517.55|513.55|517.53|513.53|10
1617190080000|2021-03-31 11:28:00|517.56|513.56|517.86|513.86|517.91|513.91|517.56|513.56|13
1617190090000|2021-03-31 11:28:10|517.85|513.85|517.88|513.88|517.88|513.88|517.77|513.77|17
1617190100000|2021-03-31 11:28:20|517.89|513.89|517.9|513.9|517.9|513.9|517.88|513.88|8
1617190120000|2021-03-31 11:28:40|517.97|513.97|517.94|513.94|517.97|513.97|517.94|513.94|10
1617190130000|2021-03-31 11:28:50|517.93|513.93|517.71|513.71|517.93|513.93|517.71|513.71|13
1617190140000|2021-03-31 11:29:00|517.72|513.72|517.72|513.72|517.75|513.75|517.68|513.68|14
1617190150000|2021-03-31 11:29:10|517.73|513.73|517.86|513.86|517.9|513.9|517.72|513.72|21
1617190160000|2021-03-31 11:29:20|517.87|513.87|517.86|513.86|517.88|513.88|517.84|513.84|8
1617190170000|2021-03-31 11:29:30|517.87|513.87|517.86|513.86|517.87|513.87|517.84|513.84|16
1617190180000|2021-03-31 11:29:40|517.84|513.84|517.84|513.84|517.85|513.85|517.84|513.84|5
1617190190000|2021-03-31 11:29:50|517.83|513.83|517.85|513.85|517.88|513.88|517.83|513.83|10
1617190200000|2021-03-31 11:30:00|517.82|513.82|517.82|513.82|517.86|513.86|517.79|513.79|11
1617190210000|2021-03-31 11:30:10|517.83|513.83|517.82|513.82|517.84|513.84|517.81|513.81|9
1617190220000|2021-03-31 11:30:20|517.81|513.81|517.83|513.83|517.84|513.84|517.81|513.81|9
1617190230000|2021-03-31 11:30:30|517.82|513.82|517.73|513.73|517.83|513.83|517.73|513.73|14
1617190240000|2021-03-31 11:30:40|517.66|513.66|517.3|513.3|517.66|513.66|517.3|513.3|21
1617190250000|2021-03-31 11:30:50|517.27|513.27|517.37|513.37|517.39|513.39|517.26|513.26|18
1617190260000|2021-03-31 11:31:00|517.35|513.35|517.42|513.42|517.42|513.42|517.14|513.14|17
1617190270000|2021-03-31 11:31:10|517.41|513.41|517.53|513.53|517.53|513.53|517.41|513.41|20
1617190280000|2021-03-31 11:31:20|517.52|513.52|517.45|513.45|517.52|513.52|517.41|513.41|18
1617190290000|2021-03-31 11:31:30|517.44|513.44|517.45|513.45|517.49|513.49|517.42|513.42|11
1617190300000|2021-03-31 11:31:40|517.46|513.46|517.57|513.57|517.59|513.59|517.46|513.46|12
1617190310000|2021-03-31 11:31:50|517.56|513.56|517.57|513.57|517.58|513.58|517.56|513.56|4
1617190320000|2021-03-31 11:32:00|517.58|513.58|517.58|513.58|517.58|513.58|517.56|513.56|9
1617190330000|2021-03-31 11:32:10|517.59|513.59|517.47|513.47|517.59|513.59|517.42|513.42|9
1617190340000|2021-03-31 11:32:20|517.45|513.45|517.52|513.52|517.52|513.52|517.45|513.45|14
1617190350000|2021-03-31 11:32:30|517.51|513.51|517.55|513.55|517.55|513.55|517.51|513.51|3
1617190360000|2021-03-31 11:32:40|517.56|513.56|517.6|513.6|517.64|513.64|517.56|513.56|15
1617190370000|2021-03-31 11:32:50|517.59|513.59|517.59|513.59|517.59|513.59|517.59|513.59|1
1617190380000|2021-03-31 11:33:00|517.6|513.6|517.65|513.65|517.65|513.65|517.59|513.59|11
1617190390000|2021-03-31 11:33:10|517.68|513.68|517.63|513.63|517.69|513.69|517.62|513.62|10
1617190400000|2021-03-31 11:33:20|517.66|513.66|517.69|513.69|517.71|513.71|517.66|513.66|13
1617190410000|2021-03-31 11:33:30|517.7|513.7|517.7|513.7|517.71|513.71|517.68|513.68|8
1617190420000|2021-03-31 11:33:40|517.69|513.69|518|514|518|514|517.63|513.63|14
1617190440000|2021-03-31 11:34:00|517.99|513.99|517.99|513.99|517.99|513.99|517.99|513.99|1
1617190450000|2021-03-31 11:34:10|517.98|513.98|518.01|514.01|518.01|514.01|517.98|513.98|4
1617190460000|2021-03-31 11:34:20|518|514|518.01|514.01|518.01|514.01|518|514|6
1617190470000|2021-03-31 11:34:30|518.02|514.02|517.93|513.93|518.03|514.03|517.92|513.92|15
1617190480000|2021-03-31 11:34:40|517.87|513.87|517.85|513.85|517.88|513.88|517.78|513.78|20
1617190490000|2021-03-31 11:34:50|517.86|513.86|517.87|513.87|518.01|514.01|517.85|513.85|15
1617190500000|2021-03-31 11:35:00|517.93|513.93|518.4|514.4|518.68|514.68|517.91|513.91|29
1617190510000|2021-03-31 11:35:10|518.8|514.8|518.46|514.46|519.01|515.01|518.16|514.16|24
1617190520000|2021-03-31 11:35:20|518.47|514.47|518.62|514.62|518.66|514.66|518.46|514.46|26
1617190530000|2021-03-31 11:35:30|518.6|514.6|519.13|515.13|519.13|515.13|518.48|514.48|19
1617190540000|2021-03-31 11:35:40|519.2|515.2|519.32|515.32|519.35|515.35|519.17|515.17|18
1617190550000|2021-03-31 11:35:50|519.34|515.34|519.45|515.45|519.45|515.45|519.13|515.13|22
1617190560000|2021-03-31 11:36:00|519.42|515.42|519.64|515.64|519.67|515.67|519.23|515.23|31
1617190570000|2021-03-31 11:36:10|519.73|515.73|519.86|515.86|519.91|515.91|519.65|515.65|29
1617190580000|2021-03-31 11:36:20|519.91|515.91|519.98|515.98|520.01|516.01|519.88|515.88|21
1617190590000|2021-03-31 11:36:30|519.97|515.97|519.69|515.69|520.02|516.02|519.69|515.69|22
1617190600000|2021-03-31 11:36:40|519.68|515.68|519.7|515.7|519.76|515.76|519.6|515.6|23
1617190610000|2021-03-31 11:36:50|519.75|515.75|519.71|515.71|519.75|515.75|519.69|515.69|17
1617190620000|2021-03-31 11:37:00|519.7|515.7|519.94|515.94|519.94|515.94|519.67|515.67|19
1617190630000|2021-03-31 11:37:10|519.95|515.95|520|516|520.01|516.01|519.95|515.95|7
1617190640000|2021-03-31 11:37:20|520.05|516.05|520.15|516.15|520.16|516.16|520.05|516.05|7
1617190650000|2021-03-31 11:37:30|520.14|516.14|520.18|516.18|520.21|516.21|520.14|516.14|12
1617190660000|2021-03-31 11:37:40|520.16|516.16|520.19|516.19|520.2|516.2|520.13|516.13|11
1617190670000|2021-03-31 11:37:50|520.2|516.2|520.32|516.32|520.32|516.32|520.17|516.17|26
1617190680000|2021-03-31 11:38:00|520.3|516.3|520.13|516.13|520.33|516.33|520.12|516.12|25
1617190690000|2021-03-31 11:38:10|520.14|516.14|520.01|516.01|520.14|516.14|520|516|23
1617190700000|2021-03-31 11:38:20|520.09|516.09|519.92|515.92|520.11|516.11|519.92|515.92|15
1617190710000|2021-03-31 11:38:30|519.93|515.93|519.88|515.88|519.93|515.93|519.87|515.87|9
1617190720000|2021-03-31 11:38:40|519.87|515.87|519.88|515.88|519.92|515.92|519.8|515.8|19
1617190730000|2021-03-31 11:38:50|519.87|515.87|519.79|515.79|519.89|515.89|519.79|515.79|20
1617190740000|2021-03-31 11:39:00|519.77|515.77|519.31|515.31|519.78|515.78|519.31|515.31|28
1617190750000|2021-03-31 11:39:10|519.29|515.29|519.45|515.45|519.49|515.49|519.29|515.29|16
1617190760000|2021-03-31 11:39:20|519.46|515.46|519.52|515.52|519.56|515.56|519.44|515.44|15
1617190770000|2021-03-31 11:39:30|519.53|515.53|519.57|515.57|519.57|515.57|519.53|515.53|18
1617190780000|2021-03-31 11:39:40|519.59|515.59|519.59|515.59|519.69|515.69|519.57|515.57|20
1617190790000|2021-03-31 11:39:50|519.58|515.58|519.67|515.67|519.67|515.67|519.58|515.58|21
1617190800000|2021-03-31 11:40:00|519.68|515.68|519.54|515.54|519.71|515.71|519.53|515.53|28
1617190810000|2021-03-31 11:40:10|519.58|515.58|519.37|515.37|519.58|515.58|519.37|515.37|25
1617190820000|2021-03-31 11:40:20|519.38|515.38|519.47|515.47|519.48|515.48|519.38|515.38|15
1617190830000|2021-03-31 11:40:30|519.46|515.46|519.27|515.27|519.46|515.46|519.27|515.27|17
1617190840000|2021-03-31 11:40:40|519.29|515.29|519.37|515.37|519.4|515.4|519.27|515.27|24
1617190850000|2021-03-31 11:40:50|519.38|515.38|519.66|515.66|519.68|515.68|519.36|515.36|27
1617190860000|2021-03-31 11:41:00|519.67|515.67|519.73|515.73|519.75|515.75|519.6|515.6|20
1617190870000|2021-03-31 11:41:10|519.72|515.72|519.73|515.73|519.76|515.76|519.72|515.72|17
1617190880000|2021-03-31 11:41:20|519.75|515.75|519.69|515.69|519.75|515.75|519.69|515.69|12
1617190890000|2021-03-31 11:41:30|519.71|515.71|519.53|515.53|519.71|515.71|519.53|515.53|16
1617190900000|2021-03-31 11:41:40|519.56|515.56|519.45|515.45|519.63|515.63|519.43|515.43|19
1617190910000|2021-03-31 11:41:50|519.46|515.46|519.44|515.44|519.65|515.65|519.4|515.4|27
1617190920000|2021-03-31 11:42:00|519.43|515.43|519.28|515.28|519.44|515.44|519.25|515.25|15
1617190930000|2021-03-31 11:42:10|519.26|515.26|519.26|515.26|519.29|515.29|519.23|515.23|12
1617190940000|2021-03-31 11:42:20|519.25|515.25|519.14|515.14|519.25|515.25|519.13|515.13|14
1617190950000|2021-03-31 11:42:30|519.15|515.15|519.07|515.07|519.15|515.15|519.06|515.06|15
1617190960000|2021-03-31 11:42:40|519.08|515.08|518.98|514.98|519.13|515.13|518.97|514.97|18
1617190970000|2021-03-31 11:42:50|518.99|514.99|518.96|514.96|518.99|514.99|518.96|514.96|10
1617190980000|2021-03-31 11:43:00|518.97|514.97|519.08|515.08|519.08|515.08|518.96|514.96|13
1617190990000|2021-03-31 11:43:10|519.07|515.07|519.07|515.07|519.1|515.1|519.05|515.05|14
1617191000000|2021-03-31 11:43:20|519.06|515.06|518.92|514.92|519.07|515.07|518.92|514.92|24
1617191010000|2021-03-31 11:43:30|518.89|514.89|518.9|514.9|518.9|514.9|518.8|514.8|23
1617191020000|2021-03-31 11:43:40|518.91|514.91|518.92|514.92|518.95|514.95|518.88|514.88|16
1617191030000|2021-03-31 11:43:50|518.91|514.91|518.94|514.94|518.99|514.99|518.89|514.89|15
1617191040000|2021-03-31 11:44:00|518.96|514.96|519.18|515.18|519.18|515.18|518.96|514.96|14
1617191050000|2021-03-31 11:44:10|519.19|515.19|519.11|515.11|519.2|515.2|519.09|515.09|12
1617191060000|2021-03-31 11:44:20|519.07|515.07|518.93|514.93|519.13|515.13|518.9|514.9|23
1617191070000|2021-03-31 11:44:30|518.94|514.94|518.79|514.79|518.95|514.95|518.73|514.73|26
1617191080000|2021-03-31 11:44:40|518.8|514.8|518.61|514.61|518.8|514.8|518.61|514.61|22
1617191090000|2021-03-31 11:44:50|518.6|514.6|518.6|514.6|518.67|514.67|518.59|514.59|22
1617191100000|2021-03-31 11:45:00|518.63|514.63|518.75|514.75|518.78|514.78|518.6|514.6|20
1617191110000|2021-03-31 11:45:10|518.74|514.74|518.61|514.61|518.74|514.74|518.61|514.61|12
1617191120000|2021-03-31 11:45:20|518.62|514.62|518.56|514.56|518.62|514.62|518.56|514.56|15
1617191130000|2021-03-31 11:45:30|518.58|514.58|518.57|514.57|518.6|514.6|518.56|514.56|14
1617191140000|2021-03-31 11:45:40|518.58|514.58|518.4|514.4|518.58|514.58|518.4|514.4|16
1617191150000|2021-03-31 11:45:50|518.41|514.41|518.46|514.46|518.46|514.46|518.16|514.16|29
1617191160000|2021-03-31 11:46:00|518.42|514.42|518.43|514.43|518.44|514.44|518.28|514.28|21
1617191170000|2021-03-31 11:46:10|518.42|514.42|518.51|514.51|518.51|514.51|518.41|514.41|14
1617191180000|2021-03-31 11:46:20|518.5|514.5|518.45|514.45|518.6|514.6|518.45|514.45|16
1617191190000|2021-03-31 11:46:30|518.46|514.46|518.87|514.87|518.9|514.9|518.46|514.46|26
1617191200000|2021-03-31 11:46:40|518.86|514.86|518.81|514.81|518.88|514.88|518.68|514.68|19
1617191210000|2021-03-31 11:46:50|518.82|514.82|518.85|514.85|518.87|514.87|518.74|514.74|13
1617191220000|2021-03-31 11:47:00|518.84|514.84|518.83|514.83|518.86|514.86|518.82|514.82|8
1617191230000|2021-03-31 11:47:10|518.84|514.84|518.84|514.84|518.9|514.9|518.82|514.82|19
1617191240000|2021-03-31 11:47:20|518.83|514.83|518.75|514.75|518.84|514.84|518.74|514.74|16
1617191250000|2021-03-31 11:47:30|518.77|514.77|518.61|514.61|518.82|514.82|518.58|514.58|27
1617191260000|2021-03-31 11:47:40|518.62|514.62|518.62|514.62|518.65|514.65|518.59|514.59|18
1617191270000|2021-03-31 11:47:50|518.59|514.59|518.59|514.59|518.59|514.59|518.58|514.58|5
1617191280000|2021-03-31 11:48:00|518.58|514.58|518.66|514.66|518.68|514.68|518.58|514.58|21
1617191290000|2021-03-31 11:48:10|518.67|514.67|518.86|514.86|518.89|514.89|518.67|514.67|19
1617191300000|2021-03-31 11:48:20|518.87|514.87|518.89|514.89|518.91|514.91|518.87|514.87|19
1617191310000|2021-03-31 11:48:30|518.91|514.91|518.79|514.79|518.91|514.91|518.75|514.75|14
1617191320000|2021-03-31 11:48:40|518.78|514.78|518.72|514.72|518.81|514.81|518.71|514.71|22
1617191330000|2021-03-31 11:48:50|518.71|514.71|518.85|514.85|518.85|514.85|518.69|514.69|19
1617191340000|2021-03-31 11:49:00|518.84|514.84|518.83|514.83|518.84|514.84|518.77|514.77|14
1617191350000|2021-03-31 11:49:10|518.84|514.84|518.88|514.88|518.91|514.91|518.83|514.83|13
1617191360000|2021-03-31 11:49:20|518.92|514.92|518.92|514.92|518.95|514.95|518.9|514.9|12
1617191370000|2021-03-31 11:49:30|518.91|514.91|518.66|514.66|518.91|514.91|518.65|514.65|13
1617191380000|2021-03-31 11:49:40|518.65|514.65|518.69|514.69|518.73|514.73|518.65|514.65|8
1617191390000|2021-03-31 11:49:50|518.68|514.68|518.6|514.6|518.7|514.7|518.53|514.53|17
1617191400000|2021-03-31 11:50:00|518.57|514.57|518.51|514.51|518.59|514.59|518.47|514.47|18
1617191410000|2021-03-31 11:50:10|518.5|514.5|518.49|514.49|518.5|514.5|518.46|514.46|17
1617191420000|2021-03-31 11:50:20|518.5|514.5|518.52|514.52|518.54|514.54|518.46|514.46|20
1617191430000|2021-03-31 11:50:30|518.53|514.53|518.57|514.57|518.58|514.58|518.53|514.53|14
1617191440000|2021-03-31 11:50:40|518.55|514.55|518.51|514.51|518.55|514.55|518.5|514.5|18
1617191450000|2021-03-31 11:50:50|518.5|514.5|518.51|514.51|518.55|514.55|518.5|514.5|14
1617191460000|2021-03-31 11:51:00|518.54|514.54|518.55|514.55|518.56|514.56|518.51|514.51|12
1617191470000|2021-03-31 11:51:10|518.56|514.56|518.75|514.75|518.75|514.75|518.56|514.56|18
1617191480000|2021-03-31 11:51:20|518.71|514.71|518.65|514.65|518.71|514.71|518.64|514.64|17
1617191490000|2021-03-31 11:51:30|518.64|514.64|518.59|514.59|518.66|514.66|518.51|514.51|27
1617191500000|2021-03-31 11:51:40|518.58|514.58|518.5|514.5|518.6|514.6|518.5|514.5|15
1617191510000|2021-03-31 11:51:50|518.54|514.54|518.5|514.5|518.54|514.54|518.42|514.42|19
1617191520000|2021-03-31 11:52:00|518.51|514.51|518.48|514.48|518.52|514.52|518.46|514.46|13
1617191530000|2021-03-31 11:52:10|518.46|514.46|518.43|514.43|518.51|514.51|518.42|514.42|16
1617191540000|2021-03-31 11:52:20|518.42|514.42|518.49|514.49|518.53|514.53|518.42|514.42|20
1617191550000|2021-03-31 11:52:30|518.5|514.5|518.48|514.48|518.66|514.66|518.47|514.47|25
1617191560000|2021-03-31 11:52:40|518.49|514.49|518.68|514.68|518.69|514.69|518.49|514.49|18
1617191570000|2021-03-31 11:52:50|518.69|514.69|518.65|514.65|518.69|514.69|518.65|514.65|8
1617191580000|2021-03-31 11:53:00|518.63|514.63|518.66|514.66|518.67|514.67|518.63|514.63|15
1617191590000|2021-03-31 11:53:10|518.67|514.67|518.69|514.69|518.69|514.69|518.67|514.67|2
1617191600000|2021-03-31 11:53:20|518.68|514.68|518.96|514.96|518.96|514.96|518.68|514.68|16
1617191610000|2021-03-31 11:53:30|518.98|514.98|519.01|515.01|519.03|515.03|518.98|514.98|11
1617191620000|2021-03-31 11:53:40|518.99|514.99|518.89|514.89|519.03|515.03|518.89|514.89|18
1617191630000|2021-03-31 11:53:50|518.87|514.87|518.65|514.65|518.87|514.87|518.65|514.65|24
1617191640000|2021-03-31 11:54:00|518.47|514.47|518.6|514.6|518.62|514.62|518.45|514.45|24
1617191650000|2021-03-31 11:54:10|518.61|514.61|518.57|514.57|518.62|514.62|518.55|514.55|16
1617191660000|2021-03-31 11:54:20|518.58|514.58|518.58|514.58|518.7|514.7|518.55|514.55|15
1617191670000|2021-03-31 11:54:30|518.57|514.57|518.57|514.57|518.58|514.58|518.55|514.55|9
1617191680000|2021-03-31 11:54:40|518.58|514.58|518.55|514.55|518.64|514.64|518.54|514.54|18
1617191690000|2021-03-31 11:54:50|518.58|514.58|518.62|514.62|518.65|514.65|518.57|514.57|15
1617191700000|2021-03-31 11:55:00|518.61|514.61|518.56|514.56|518.61|514.61|518.56|514.56|10
1617191710000|2021-03-31 11:55:10|518.59|514.59|518.56|514.56|518.62|514.62|518.56|514.56|9
1617191720000|2021-03-31 11:55:20|518.57|514.57|518.58|514.58|518.61|514.61|518.57|514.57|7
1617191730000|2021-03-31 11:55:30|518.55|514.55|518.57|514.57|518.57|514.57|518.55|514.55|14
1617191740000|2021-03-31 11:55:40|518.56|514.56|518.56|514.56|518.57|514.57|518.56|514.56|7
1617191750000|2021-03-31 11:55:50|518.57|514.57|518.51|514.51|518.57|514.57|518.42|514.42|16
1617191760000|2021-03-31 11:56:00|518.48|514.48|518.47|514.47|518.52|514.52|518.44|514.44|17
1617191770000|2021-03-31 11:56:10|518.48|514.48|518.57|514.57|518.6|514.6|518.47|514.47|28
1617191780000|2021-03-31 11:56:20|518.58|514.58|518.52|514.52|518.59|514.59|518.52|514.52|4
1617191790000|2021-03-31 11:56:30|518.53|514.53|518.51|514.51|518.55|514.55|518.51|514.51|11
1617191800000|2021-03-31 11:56:40|518.52|514.52|518.61|514.61|518.72|514.72|518.52|514.52|15
1617191810000|2021-03-31 11:56:50|518.59|514.59|518.58|514.58|518.6|514.6|518.57|514.57|9
1617191820000|2021-03-31 11:57:00|518.59|514.59|518.47|514.47|518.59|514.59|518.47|514.47|7
1617191830000|2021-03-31 11:57:10|518.46|514.46|518.51|514.51|518.52|514.52|518.46|514.46|10
1617191840000|2021-03-31 11:57:20|518.54|514.54|518.55|514.55|518.58|514.58|518.51|514.51|17
1617191850000|2021-03-31 11:57:30|518.54|514.54|518.53|514.53|518.54|514.54|518.53|514.53|6
1617191860000|2021-03-31 11:57:40|518.54|514.54|518.5|514.5|518.56|514.56|518.49|514.49|16
1617191870000|2021-03-31 11:57:50|518.52|514.52|518.52|514.52|518.52|514.52|518.5|514.5|8
1617191880000|2021-03-31 11:58:00|518.44|514.44|518.34|514.34|518.44|514.44|518.34|514.34|13
1617191890000|2021-03-31 11:58:10|518.35|514.35|518.4|514.4|518.43|514.43|518.34|514.34|16
1617191900000|2021-03-31 11:58:20|518.41|514.41|518.36|514.36|518.41|514.41|518.34|514.34|8
1617191910000|2021-03-31 11:58:30|518.35|514.35|518.3|514.3|518.35|514.35|518.3|514.3|6
1617191920000|2021-03-31 11:58:40|518.29|514.29|518.33|514.33|518.34|514.34|518.29|514.29|10
1617191930000|2021-03-31 11:58:50|518.32|514.32|518.31|514.31|518.34|514.34|518.31|514.31|7
1617191940000|2021-03-31 11:59:00|518.27|514.27|518.23|514.23|518.29|514.29|518.23|514.23|10
1617191950000|2021-03-31 11:59:10|518.22|514.22|518.34|514.34|518.41|514.41|518.22|514.22|12
1617191960000|2021-03-31 11:59:20|518.35|514.35|518.34|514.34|518.35|514.35|518.32|514.32|12
1617191970000|2021-03-31 11:59:30|518.35|514.35|518.41|514.41|518.42|514.42|518.35|514.35|14
1617191980000|2021-03-31 11:59:40|518.4|514.4|518.68|514.68|518.71|514.71|518.39|514.39|25
1617191990000|2021-03-31 11:59:50|518.67|514.67|518.55|514.55|518.67|514.67|518.55|514.55|16
1617192000000|2021-03-31 12:00:00|518.56|514.56|518.36|514.36|518.58|514.58|518.35|514.35|22
1617192010000|2021-03-31 12:00:10|518.34|514.34|518.37|514.37|518.41|514.41|518.31|514.31|17
1617192020000|2021-03-31 12:00:20|518.31|514.31|518.07|514.07|518.34|514.34|518.05|514.05|18
1617192030000|2021-03-31 12:00:30|518.04|514.04|517.99|513.99|518.04|514.04|517.93|513.93|27
1617192040000|2021-03-31 12:00:40|518.01|514.01|517.93|513.93|518.02|514.02|517.91|513.91|20
1617192050000|2021-03-31 12:00:50|517.94|513.94|517.95|513.95|517.95|513.95|517.88|513.88|14
1617192060000|2021-03-31 12:01:00|517.92|513.92|517.54|513.54|517.98|513.98|517.54|513.54|29
1617192070000|2021-03-31 12:01:10|517.37|513.37|517.5|513.5|517.54|513.54|517.34|513.34|27
1617192080000|2021-03-31 12:01:20|517.51|513.51|517.42|513.42|517.51|513.51|517.42|513.42|19
1617192090000|2021-03-31 12:01:30|517.43|513.43|517.39|513.39|517.5|513.5|517.36|513.36|16
1617192100000|2021-03-31 12:01:40|517.41|513.41|517.38|513.38|517.41|513.41|517.38|513.38|8
1617192110000|2021-03-31 12:01:50|517.37|513.37|517.33|513.33|517.42|513.42|517.19|513.19|16
1617192120000|2021-03-31 12:02:00|517.31|513.31|517.22|513.22|517.39|513.39|517.22|513.22|23
1617192130000|2021-03-31 12:02:10|517.21|513.21|516.88|512.88|517.22|513.22|516.81|512.81|18
1617192140000|2021-03-31 12:02:20|516.9|512.9|516.87|512.87|517.07|513.07|516.87|512.87|23
1617192150000|2021-03-31 12:02:30|516.86|512.86|516.87|512.87|516.9|512.9|516.83|512.83|12
1617192160000|2021-03-31 12:02:40|516.83|512.83|516.81|512.81|516.88|512.88|516.76|512.76|11
1617192170000|2021-03-31 12:02:50|516.8|512.8|516.94|512.94|516.94|512.94|516.8|512.8|17
1617192180000|2021-03-31 12:03:00|516.91|512.91|516.28|512.28|516.92|512.92|516.26|512.26|22
1617192190000|2021-03-31 12:03:10|516.29|512.29|516.26|512.26|516.37|512.37|516.23|512.23|25
1617192200000|2021-03-31 12:03:20|516.28|512.28|516.26|512.26|516.45|512.45|516.24|512.24|22
1617192210000|2021-03-31 12:03:30|516.22|512.22|516.16|512.16|516.23|512.23|516.16|512.16|20
1617192220000|2021-03-31 12:03:40|516.15|512.15|516.09|512.09|516.17|512.17|516.01|512.01|18
1617192230000|2021-03-31 12:03:50|516.08|512.08|516.11|512.11|516.18|512.18|516.08|512.08|16
1617192240000|2021-03-31 12:04:00|516.1|512.1|515.99|511.99|516.14|512.14|515.92|511.92|26
1617192250000|2021-03-31 12:04:10|516|512|515.99|511.99|516.06|512.06|515.89|511.89|20
1617192260000|2021-03-31 12:04:20|516.03|512.03|515.91|511.91|516.03|512.03|515.9|511.9|16
1617192270000|2021-03-31 12:04:30|515.89|511.89|515.81|511.81|515.89|511.89|515.8|511.8|13
1617192280000|2021-03-31 12:04:40|515.8|511.8|515.87|511.87|515.88|511.88|515.73|511.73|23
1617192290000|2021-03-31 12:04:50|515.84|511.84|515.75|511.75|515.84|511.84|515.7|511.7|19
1617192300000|2021-03-31 12:05:00|515.77|511.77|515.91|511.91|515.95|511.95|515.71|511.71|16
1617192310000|2021-03-31 12:05:10|515.9|511.9|516.18|512.18|516.18|512.18|515.79|511.79|26
1617192320000|2021-03-31 12:05:20|516.19|512.19|516.19|512.19|516.28|512.28|516.1|512.1|23
1617192330000|2021-03-31 12:05:30|516.17|512.17|516.07|512.07|516.19|512.19|516.07|512.07|16
1617192340000|2021-03-31 12:05:40|516.13|512.13|516.15|512.15|516.15|512.15|516.07|512.07|14
1617192350000|2021-03-31 12:05:50|516.16|512.16|516.21|512.21|516.23|512.23|516.09|512.09|14
1617192360000|2021-03-31 12:06:00|516.22|512.22|516.43|512.43|516.44|512.44|516.22|512.22|21
1617192370000|2021-03-31 12:06:10|516.44|512.44|516.92|512.92|516.92|512.92|516.44|512.44|19
1617192380000|2021-03-31 12:06:20|516.91|512.91|517.06|513.06|517.15|513.15|516.9|512.9|22
1617192390000|2021-03-31 12:06:30|517.07|513.07|517.01|513.01|517.16|513.16|516.88|512.88|25
1617192400000|2021-03-31 12:06:40|517.02|513.02|517.04|513.04|517.12|513.12|517.02|513.02|19
1617192410000|2021-03-31 12:06:50|517.06|513.06|517.23|513.23|517.27|513.27|517.05|513.05|26
1617192420000|2021-03-31 12:07:00|517.24|513.24|517.32|513.32|517.33|513.33|517.23|513.23|24
1617192430000|2021-03-31 12:07:10|517.31|513.31|517.35|513.35|517.46|513.46|517.24|513.24|23
1617192440000|2021-03-31 12:07:20|517.36|513.36|517.58|513.58|517.62|513.62|517.34|513.34|23
1617192450000|2021-03-31 12:07:30|517.6|513.6|517.37|513.37|517.6|513.6|517.35|513.35|22
1617192460000|2021-03-31 12:07:40|517.34|513.34|517.13|513.13|517.34|513.34|517.11|513.11|21
1617192470000|2021-03-31 12:07:50|517.05|513.05|516.87|512.87|517.08|513.08|516.86|512.86|30
1617192480000|2021-03-31 12:08:00|516.86|512.86|516.73|512.73|517.02|513.02|516.73|512.73|33
1617192490000|2021-03-31 12:08:10|516.71|512.71|516.37|512.37|516.93|512.93|516.37|512.37|24
1617192500000|2021-03-31 12:08:20|516.35|512.35|516.62|512.62|516.62|512.62|516.35|512.35|28
1617192510000|2021-03-31 12:08:30|516.61|512.61|516.77|512.77|516.97|512.97|516.61|512.61|26
1617192520000|2021-03-31 12:08:40|516.82|512.82|516.83|512.83|517.02|513.02|516.79|512.79|27
1617192530000|2021-03-31 12:08:50|516.82|512.82|516.68|512.68|516.87|512.87|516.6|512.6|26
1617192540000|2021-03-31 12:09:00|516.67|512.67|516.54|512.54|516.7|512.7|516.44|512.44|18
1617192550000|2021-03-31 12:09:10|516.4|512.4|516.54|512.54|516.57|512.57|516.4|512.4|23
1617192560000|2021-03-31 12:09:20|516.56|512.56|516.43|512.43|516.56|512.56|516.42|512.42|18
1617192570000|2021-03-31 12:09:30|516.42|512.42|516.43|512.43|516.46|512.46|516.28|512.28|25
1617192580000|2021-03-31 12:09:40|516.35|512.35|516.43|512.43|516.48|512.48|516.33|512.33|21
1617192590000|2021-03-31 12:09:50|516.44|512.44|516.35|512.35|516.52|512.52|516.31|512.31|26
1617192600000|2021-03-31 12:10:00|516.36|512.36|516.31|512.31|516.37|512.37|516.25|512.25|24
1617192610000|2021-03-31 12:10:10|516.28|512.28|516.01|512.01|516.29|512.29|516.01|512.01|34
1617192620000|2021-03-31 12:10:20|516.02|512.02|516.02|512.02|516.06|512.06|515.83|511.83|29
1617192630000|2021-03-31 12:10:30|516|512|515.96|511.96|516|512|515.91|511.91|24
1617192640000|2021-03-31 12:10:40|515.95|511.95|516.3|512.3|516.3|512.3|515.94|511.94|30
1617192650000|2021-03-31 12:10:50|516.31|512.31|516.64|512.64|516.69|512.69|516.3|512.3|26
1617192660000|2021-03-31 12:11:00|516.67|512.67|516.74|512.74|516.74|512.74|516.64|512.64|17
1617192670000|2021-03-31 12:11:10|516.73|512.73|516.99|512.99|517|513|516.7|512.7|26
1617192680000|2021-03-31 12:11:20|517|513|517.33|513.33|517.33|513.33|516.95|512.95|21
1617192690000|2021-03-31 12:11:30|517.34|513.34|517.43|513.43|517.55|513.55|517.34|513.34|25
1617192700000|2021-03-31 12:11:40|517.44|513.44|517.36|513.36|517.46|513.46|517.21|513.21|23
1617192710000|2021-03-31 12:11:50|517.38|513.38|517.34|513.34|517.42|513.42|517.33|513.33|20
1617192720000|2021-03-31 12:12:00|517.36|513.36|517.34|513.34|517.38|513.38|517.29|513.29|18
1617192730000|2021-03-31 12:12:10|517.33|513.33|517.44|513.44|517.44|513.44|517.29|513.29|25
1617192740000|2021-03-31 12:12:20|517.43|513.43|517.52|513.52|517.52|513.52|517.42|513.42|11
1617192750000|2021-03-31 12:12:30|517.51|513.51|517.49|513.49|517.53|513.53|517.49|513.49|14
1617192760000|2021-03-31 12:12:40|517.52|513.52|517.48|513.48|517.54|513.54|517.47|513.47|17
1617192770000|2021-03-31 12:12:50|517.47|513.47|517.4|513.4|517.48|513.48|517.39|513.39|20
1617192780000|2021-03-31 12:13:00|517.42|513.42|517.53|513.53|517.53|513.53|517.42|513.42|22
1617192790000|2021-03-31 12:13:10|517.54|513.54|517.51|513.51|517.55|513.55|517.5|513.5|12
1617192800000|2021-03-31 12:13:20|517.52|513.52|517.56|513.56|517.57|513.57|517.49|513.49|16
1617192810000|2021-03-31 12:13:30|517.61|513.61|517.52|513.52|517.61|513.61|517.52|513.52|18
1617192820000|2021-03-31 12:13:40|517.47|513.47|517.41|513.41|517.48|513.48|517.32|513.32|16
1617192830000|2021-03-31 12:13:50|517.4|513.4|517.49|513.49|517.49|513.49|517.34|513.34|19
1617192840000|2021-03-31 12:14:00|517.5|513.5|517.47|513.47|517.51|513.51|517.44|513.44|21
1617192850000|2021-03-31 12:14:10|517.49|513.49|517.5|513.5|517.52|513.52|517.46|513.46|16
1617192860000|2021-03-31 12:14:20|517.49|513.49|517.43|513.43|517.52|513.52|517.43|513.43|21
1617192870000|2021-03-31 12:14:30|517.42|513.42|517.34|513.34|517.49|513.49|517.34|513.34|21
1617192880000|2021-03-31 12:14:40|517.33|513.33|517.43|513.43|517.51|513.51|517.33|513.33|31
1617192890000|2021-03-31 12:14:50|517.3|513.3|517.26|513.26|517.36|513.36|517.25|513.25|26
1617192900000|2021-03-31 12:15:00|517.28|513.28|517.34|513.34|517.37|513.37|517.23|513.23|25
1617192910000|2021-03-31 12:15:10|517.33|513.33|517.36|513.36|517.44|513.44|517.32|513.32|17
1617192920000|2021-03-31 12:15:20|517.37|513.37|517.48|513.48|517.51|513.51|517.37|513.37|11
1617192930000|2021-03-31 12:15:30|517.49|513.49|517.86|513.86|517.86|513.86|517.49|513.49|25
1617192940000|2021-03-31 12:15:40|517.87|513.87|518.21|514.21|518.21|514.21|517.87|513.87|21
1617192950000|2021-03-31 12:15:50|518.22|514.22|518.7|514.7|518.7|514.7|518.22|514.22|14
1617192960000|2021-03-31 12:16:00|518.74|514.74|519.03|515.03|519.03|515.03|518.73|514.73|34
1617192970000|2021-03-31 12:16:10|519.05|515.05|519.42|515.42|519.57|515.57|519.05|515.05|21
1617192980000|2021-03-31 12:16:20|519.51|515.51|519.65|515.65|519.93|515.93|519.43|515.43|22
1617192990000|2021-03-31 12:16:30|519.63|515.63|520.08|516.08|520.11|516.11|519.63|515.63|31
1617193000000|2021-03-31 12:16:40|520.06|516.06|520.52|516.52|520.53|516.53|520.06|516.06|28
1617193010000|2021-03-31 12:16:50|520.51|516.51|520.35|516.35|520.51|516.51|520.23|516.23|33
1617193020000|2021-03-31 12:17:00|520.34|516.34|520.37|516.37|520.39|516.39|520.18|516.18|27
1617193030000|2021-03-31 12:17:10|520.34|516.34|520.36|516.36|520.62|516.62|520.31|516.31|31
1617193040000|2021-03-31 12:17:20|520.34|516.34|520.06|516.06|520.34|516.34|520.01|516.01|30
1617193050000|2021-03-31 12:17:30|520.07|516.07|519.89|515.89|520.12|516.12|519.85|515.85|29
1617193060000|2021-03-31 12:17:40|519.9|515.9|519.82|515.82|519.93|515.93|519.81|515.81|25
1617193070000|2021-03-31 12:17:50|519.78|515.78|519.75|515.75|519.88|515.88|519.69|515.69|31
1617193080000|2021-03-31 12:18:00|519.72|515.72|520.2|516.2|520.2|516.2|519.72|515.72|32
1617193090000|2021-03-31 12:18:10|520.18|516.18|520.31|516.31|520.38|516.38|520.17|516.17|26
1617193100000|2021-03-31 12:18:20|520.3|516.3|520.34|516.34|520.42|516.42|520.19|516.19|24
1617193110000|2021-03-31 12:18:30|520.33|516.33|520.56|516.56|520.58|516.58|520.28|516.28|25
1617193120000|2021-03-31 12:18:40|520.57|516.57|520.26|516.26|520.57|516.57|520.22|516.22|28
1617193130000|2021-03-31 12:18:50|520.23|516.23|520.26|516.26|520.35|516.35|520.18|516.18|24
1617193140000|2021-03-31 12:19:00|520.24|516.24|520.27|516.27|520.32|516.32|520.18|516.18|22
1617193150000|2021-03-31 12:19:10|520.25|516.25|520.12|516.12|520.25|516.25|520.07|516.07|23
1617193160000|2021-03-31 12:19:20|520.05|516.05|519.93|515.93|520.16|516.16|519.86|515.86|30
1617193170000|2021-03-31 12:19:30|519.92|515.92|519.73|515.73|519.92|515.92|519.63|515.63|25
1617193180000|2021-03-31 12:19:40|519.74|515.74|519.76|515.76|519.81|515.81|519.61|515.61|22
1617193190000|2021-03-31 12:19:50|519.7|515.7|519.84|515.84|519.84|515.84|519.64|515.64|19
1617193200000|2021-03-31 12:20:00|519.85|515.85|519.8|515.8|519.85|515.85|519.78|515.78|20
1617193210000|2021-03-31 12:20:10|519.81|515.81|519.84|515.84|519.84|515.84|519.79|515.79|20
1617193220000|2021-03-31 12:20:20|519.82|515.82|519.57|515.57|519.82|515.82|519.56|515.56|25
1617193230000|2021-03-31 12:20:30|519.56|515.56|519.38|515.38|519.56|515.56|519.38|515.38|28
1617193240000|2021-03-31 12:20:40|519.36|515.36|519.57|515.57|519.61|515.61|519.36|515.36|24
1617193250000|2021-03-31 12:20:50|519.56|515.56|519.66|515.66|519.67|515.67|519.56|515.56|15
1617193260000|2021-03-31 12:21:00|519.64|515.64|519.66|515.66|519.68|515.68|519.63|515.63|8
1617193270000|2021-03-31 12:21:10|519.65|515.65|519.58|515.58|519.66|515.66|519.58|515.58|11
1617193280000|2021-03-31 12:21:20|519.57|515.57|519.58|515.58|519.63|515.63|519.56|515.56|21
1617193290000|2021-03-31 12:21:30|519.52|515.52|519.4|515.4|519.57|515.57|519.38|515.38|21
1617193300000|2021-03-31 12:21:40|519.41|515.41|519.36|515.36|519.44|515.44|519.36|515.36|18
1617193310000|2021-03-31 12:21:50|519.34|515.34|519.1|515.1|519.45|515.45|519.1|515.1|27
1617193320000|2021-03-31 12:22:00|519.08|515.08|518.96|514.96|519.22|515.22|518.96|514.96|27
1617193330000|2021-03-31 12:22:10|518.97|514.97|519.02|515.02|519.03|515.03|518.94|514.94|23
1617193340000|2021-03-31 12:22:20|519.01|515.01|518.83|514.83|519.01|515.01|518.77|514.77|18
1617193350000|2021-03-31 12:22:30|518.85|514.85|518.88|514.88|518.96|514.96|518.81|514.81|20
1617193360000|2021-03-31 12:22:40|518.92|514.92|518.86|514.86|518.92|514.92|518.86|514.86|13
1617193370000|2021-03-31 12:22:50|518.85|514.85|518.85|514.85|518.87|514.87|518.81|514.81|9
1617193380000|2021-03-31 12:23:00|518.86|514.86|518.85|514.85|518.93|514.93|518.83|514.83|17
1617193390000|2021-03-31 12:23:10|518.82|514.82|519.1|515.1|519.1|515.1|518.78|514.78|18
1617193400000|2021-03-31 12:23:20|519.11|515.11|519.86|515.86|519.9|515.9|519.11|515.11|32
1617193410000|2021-03-31 12:23:30|519.85|515.85|519.56|515.56|519.85|515.85|519.48|515.48|31
1617193420000|2021-03-31 12:23:40|519.55|515.55|519.39|515.39|519.55|515.55|519.38|515.38|21
1617193430000|2021-03-31 12:23:50|519.41|515.41|519.4|515.4|519.41|515.41|519.18|515.18|16
1617193440000|2021-03-31 12:24:00|519.39|515.39|519.37|515.37|519.49|515.49|519.35|515.35|22
1617193450000|2021-03-31 12:24:10|519.38|515.38|519.07|515.07|519.38|515.38|519.07|515.07|29
1617193460000|2021-03-31 12:24:20|519.04|515.04|519.09|515.09|519.12|515.12|519.04|515.04|25
1617193470000|2021-03-31 12:24:30|519.06|515.06|519.06|515.06|519.11|515.11|519.04|515.04|20
1617193480000|2021-03-31 12:24:40|519.03|515.03|519|515|519.05|515.05|518.81|514.81|24
1617193490000|2021-03-31 12:24:50|518.98|514.98|518.82|514.82|518.99|514.99|518.79|514.79|20
1617193500000|2021-03-31 12:25:00|518.83|514.83|518.78|514.78|518.92|514.92|518.78|514.78|30
1617193510000|2021-03-31 12:25:10|518.8|514.8|518.7|514.7|518.81|514.81|518.51|514.51|25
1617193520000|2021-03-31 12:25:20|518.59|514.59|518.5|514.5|518.66|514.66|518.5|514.5|20
1617193530000|2021-03-31 12:25:30|518.51|514.51|518.49|514.49|518.73|514.73|518.48|514.48|26
1617193540000|2021-03-31 12:25:40|518.47|514.47|518.46|514.46|518.48|514.48|518.45|514.45|12
1617193550000|2021-03-31 12:25:50|518.47|514.47|518.46|514.46|518.47|514.47|518.45|514.45|14
1617193560000|2021-03-31 12:26:00|518.47|514.47|518.4|514.4|518.48|514.48|518.34|514.34|16
1617193570000|2021-03-31 12:26:10|518.37|514.37|518.57|514.57|518.58|514.58|518.3|514.3|17
1617193580000|2021-03-31 12:26:20|518.61|514.61|518.67|514.67|518.67|514.67|518.52|514.52|19
1617193590000|2021-03-31 12:26:30|518.6|514.6|518.54|514.54|518.71|514.71|518.53|514.53|20
1617193600000|2021-03-31 12:26:40|518.5|514.5|518.72|514.72|518.72|514.72|518.48|514.48|13
1617193610000|2021-03-31 12:26:50|518.73|514.73|518.62|514.62|518.78|514.78|518.54|514.54|23
1617193620000|2021-03-31 12:27:00|518.61|514.61|518.52|514.52|518.62|514.62|518.51|514.51|14
1617193630000|2021-03-31 12:27:10|518.53|514.53|518.82|514.82|518.82|514.82|518.53|514.53|18
1617193640000|2021-03-31 12:27:20|518.81|514.81|518.73|514.73|518.81|514.81|518.56|514.56|19
1617193650000|2021-03-31 12:27:30|518.72|514.72|518.76|514.76|518.76|514.76|518.72|514.72|8
1617193660000|2021-03-31 12:27:40|518.77|514.77|518.77|514.77|518.77|514.77|518.76|514.76|3
1617193670000|2021-03-31 12:27:50|518.76|514.76|518.72|514.72|518.77|514.77|518.66|514.66|19
1617193680000|2021-03-31 12:28:00|518.73|514.73|518.73|514.73|518.75|514.75|518.71|514.71|21
1617193690000|2021-03-31 12:28:10|518.74|514.74|518.74|514.74|518.76|514.76|518.7|514.7|13
1617193700000|2021-03-31 12:28:20|518.73|514.73|518.79|514.79|518.81|514.81|518.72|514.72|13
1617193710000|2021-03-31 12:28:30|518.78|514.78|518.78|514.78|518.81|514.81|518.77|514.77|11
1617193720000|2021-03-31 12:28:40|518.79|514.79|518.79|514.79|518.8|514.8|518.75|514.75|12
1617193730000|2021-03-31 12:28:50|518.8|514.8|518.88|514.88|518.9|514.9|518.8|514.8|16
1617193740000|2021-03-31 12:29:00|518.89|514.89|518.82|514.82|518.92|514.92|518.69|514.69|18
1617193750000|2021-03-31 12:29:10|518.83|514.83|518.52|514.52|518.83|514.83|518.51|514.51|23
1617193760000|2021-03-31 12:29:20|518.53|514.53|518.64|514.64|518.65|514.65|518.52|514.52|15
1617193770000|2021-03-31 12:29:30|518.65|514.65|518.65|514.65|518.71|514.71|518.63|514.63|14
1617193780000|2021-03-31 12:29:40|518.64|514.64|518.86|514.86|518.91|514.91|518.63|514.63|17
1617193790000|2021-03-31 12:29:50|518.85|514.85|518.89|514.89|518.9|514.9|518.84|514.84|7
1617193800000|2021-03-31 12:30:00|518.91|514.91|518.96|514.96|518.96|514.96|518.91|514.91|16
1617193810000|2021-03-31 12:30:10|518.95|514.95|518.89|514.89|519.01|515.01|518.86|514.86|17
1617193820000|2021-03-31 12:30:20|518.88|514.88|518.91|514.91|518.91|514.91|518.88|514.88|11
1617193830000|2021-03-31 12:30:30|518.9|514.9|518.67|514.67|518.9|514.9|518.62|514.62|20
1617193840000|2021-03-31 12:30:40|518.7|514.7|518.97|514.97|518.99|514.99|518.7|514.7|23
1617193850000|2021-03-31 12:30:50|518.95|514.95|518.99|514.99|519.11|515.11|518.94|514.94|23
1617193860000|2021-03-31 12:31:00|519.02|515.02|519.14|515.14|519.14|515.14|519.02|515.02|20
1617193870000|2021-03-31 12:31:10|519.21|515.21|518.97|514.97|519.37|515.37|518.91|514.91|28
1617193880000|2021-03-31 12:31:20|518.98|514.98|518.92|514.92|518.99|514.99|518.91|514.91|13
1617193890000|2021-03-31 12:31:30|518.91|514.91|518.92|514.92|518.92|514.92|518.91|514.91|6
1617193900000|2021-03-31 12:31:40|518.91|514.91|518.71|514.71|518.92|514.92|518.71|514.71|23
1617193910000|2021-03-31 12:31:50|518.68|514.68|518.6|514.6|518.69|514.69|518.57|514.57|21
1617193920000|2021-03-31 12:32:00|518.61|514.61|518.54|514.54|518.61|514.61|518.53|514.53|14
1617193930000|2021-03-31 12:32:10|518.59|514.59|517.96|513.96|518.6|514.6|517.95|513.95|21
1617193940000|2021-03-31 12:32:20|517.94|513.94|518.02|514.02|518.02|514.02|517.91|513.91|22
1617193950000|2021-03-31 12:32:30|517.99|513.99|517.97|513.97|518.08|514.08|517.95|513.95|24
1617193960000|2021-03-31 12:32:40|517.96|513.96|517.88|513.88|517.97|513.97|517.8|513.8|18
1617193970000|2021-03-31 12:32:50|517.89|513.89|518.34|514.34|518.34|514.34|517.88|513.88|24
1617193980000|2021-03-31 12:33:00|518.36|514.36|518.61|514.61|518.61|514.61|518.28|514.28|24
1617193990000|2021-03-31 12:33:10|518.6|514.6|518.5|514.5|518.68|514.68|518.46|514.46|18
1617194000000|2021-03-31 12:33:20|518.51|514.51|518.63|514.63|518.68|514.68|518.51|514.51|23
1617194010000|2021-03-31 12:33:30|518.6|514.6|518.43|514.43|518.6|514.6|518.38|514.38|27
1617194020000|2021-03-31 12:33:40|518.42|514.42|518.44|514.44|518.49|514.49|518.38|514.38|18
1617194030000|2021-03-31 12:33:50|518.4|514.4|518.32|514.32|518.44|514.44|518.3|514.3|14
1617194040000|2021-03-31 12:34:00|518.33|514.33|518.47|514.47|518.48|514.48|518.28|514.28|21
1617194050000|2021-03-31 12:34:10|518.44|514.44|518.42|514.42|518.47|514.47|518.4|514.4|16
1617194060000|2021-03-31 12:34:20|518.41|514.41|518.09|514.09|518.41|514.41|518.09|514.09|22
1617194070000|2021-03-31 12:34:30|518.08|514.08|518.1|514.1|518.1|514.1|518.02|514.02|15
1617194080000|2021-03-31 12:34:40|518.09|514.09|517.94|513.94|518.11|514.11|517.94|513.94|22
1617194090000|2021-03-31 12:34:50|517.93|513.93|518.01|514.01|518.01|514.01|517.85|513.85|24
1617194100000|2021-03-31 12:35:00|518|514|518.03|514.03|518.08|514.08|517.98|513.98|20
1617194110000|2021-03-31 12:35:10|518.02|514.02|518.02|514.02|518.04|514.04|518|514|12
1617194120000|2021-03-31 12:35:20|518|514|517.89|513.89|518.02|514.02|517.89|513.89|11
1617194130000|2021-03-31 12:35:30|517.87|513.87|517.92|513.92|517.95|513.95|517.87|513.87|19
1617194140000|2021-03-31 12:35:40|517.91|513.91|517.86|513.86|517.91|513.91|517.75|513.75|20
1617194150000|2021-03-31 12:35:50|517.85|513.85|517.88|513.88|517.98|513.98|517.85|513.85|22
1617194160000|2021-03-31 12:36:00|517.9|513.9|518.09|514.09|518.09|514.09|517.9|513.9|20
1617194170000|2021-03-31 12:36:10|518.08|514.08|518.01|514.01|518.11|514.11|517.97|513.97|14
1617194180000|2021-03-31 12:36:20|518.02|514.02|517.93|513.93|518.12|514.12|517.91|513.91|18
1617194190000|2021-03-31 12:36:30|517.92|513.92|517.93|513.93|517.93|513.93|517.91|513.91|8
1617194200000|2021-03-31 12:36:40|517.92|513.92|517.95|513.95|517.95|513.95|517.92|513.92|7
1617194210000|2021-03-31 12:36:50|517.94|513.94|517.96|513.96|517.97|513.97|517.82|513.82|22
1617194220000|2021-03-31 12:37:00|517.97|513.97|518.07|514.07|518.07|514.07|517.97|513.97|9
1617194230000|2021-03-31 12:37:10|518.06|514.06|518.05|514.05|518.07|514.07|517.99|513.99|11
1617194240000|2021-03-31 12:37:20|518.07|514.07|518.03|514.03|518.07|514.07|517.99|513.99|18
1617194250000|2021-03-31 12:37:30|518.02|514.02|518.05|514.05|518.06|514.06|517.99|513.99|21
1617194260000|2021-03-31 12:37:40|518.06|514.06|517.96|513.96|518.1|514.1|517.94|513.94|24
1617194270000|2021-03-31 12:37:50|517.94|513.94|517.74|513.74|517.94|513.94|517.64|513.64|26
1617194280000|2021-03-31 12:38:00|517.94|513.94|517.99|513.99|518|514|517.72|513.72|26
1617194290000|2021-03-31 12:38:10|518|514|517.94|513.94|518.01|514.01|517.93|513.93|21
1617194300000|2021-03-31 12:38:20|517.95|513.95|518.14|514.14|518.14|514.14|517.94|513.94|19
1617194310000|2021-03-31 12:38:30|518.13|514.13|518.22|514.22|518.23|514.23|518.09|514.09|15
1617194320000|2021-03-31 12:38:40|518.24|514.24|518.22|514.22|518.24|514.24|518.21|514.21|9
1617194330000|2021-03-31 12:38:50|518.25|514.25|518.22|514.22|518.26|514.26|518.21|514.21|13
1617194340000|2021-03-31 12:39:00|518.25|514.25|518.24|514.24|518.25|514.25|518.24|514.24|2
1617194350000|2021-03-31 12:39:10|518.31|514.31|518.26|514.26|518.31|514.31|518.22|514.22|9
1617194360000|2021-03-31 12:39:20|518.25|514.25|518.24|514.24|518.26|514.26|518.12|514.12|21
1617194370000|2021-03-31 12:39:30|518.25|514.25|518.38|514.38|518.39|514.39|518.25|514.25|4
1617194380000|2021-03-31 12:39:40|518.39|514.39|518.39|514.39|518.39|514.39|518.38|514.38|5
1617194390000|2021-03-31 12:39:50|518.43|514.43|518.52|514.52|518.52|514.52|518.43|514.43|11
1617194400000|2021-03-31 12:40:00|518.53|514.53|518.56|514.56|518.56|514.56|518.53|514.53|4
1617194410000|2021-03-31 12:40:10|518.55|514.55|518.57|514.57|518.57|514.57|518.54|514.54|5
1617194420000|2021-03-31 12:40:20|518.56|514.56|518.46|514.46|518.57|514.57|518.41|514.41|10
1617194430000|2021-03-31 12:40:30|518.45|514.45|518.64|514.64|518.64|514.64|518.45|514.45|21
1617194440000|2021-03-31 12:40:40|518.65|514.65|518.78|514.78|518.78|514.78|518.65|514.65|12
1617194450000|2021-03-31 12:40:50|518.77|514.77|518.77|514.77|518.77|514.77|518.77|514.77|1
1617194460000|2021-03-31 12:41:00|518.78|514.78|518.87|514.87|518.89|514.89|518.78|514.78|13
1617194470000|2021-03-31 12:41:10|518.88|514.88|518.87|514.87|518.89|514.89|518.87|514.87|6
1617194480000|2021-03-31 12:41:20|518.88|514.88|518.68|514.68|518.91|514.91|518.67|514.67|23
1617194490000|2021-03-31 12:41:30|518.69|514.69|518.68|514.68|518.72|514.72|518.67|514.67|16
1617194500000|2021-03-31 12:41:40|518.69|514.69|518.6|514.6|518.7|514.7|518.59|514.59|9
1617194510000|2021-03-31 12:41:50|518.59|514.59|518.54|514.54|518.66|514.66|518.54|514.54|15
1617194520000|2021-03-31 12:42:00|518.53|514.53|518.5|514.5|518.6|514.6|518.46|514.46|24
1617194530000|2021-03-31 12:42:10|518.51|514.51|518.63|514.63|518.7|514.7|518.48|514.48|24
1617194540000|2021-03-31 12:42:20|518.61|514.61|518.63|514.63|518.64|514.64|518.55|514.55|22
1617194550000|2021-03-31 12:42:30|518.64|514.64|518.66|514.66|518.67|514.67|518.59|514.59|13
1617194560000|2021-03-31 12:42:40|518.64|514.64|518.62|514.62|518.64|514.64|518.61|514.61|13
1617194570000|2021-03-31 12:42:50|518.63|514.63|518.62|514.62|518.63|514.63|518.62|514.62|2
1617194580000|2021-03-31 12:43:00|518.59|514.59|518.91|514.91|518.97|514.97|518.59|514.59|18
1617194590000|2021-03-31 12:43:10|518.92|514.92|518.7|514.7|518.93|514.93|518.68|514.68|27
1617194600000|2021-03-31 12:43:20|518.72|514.72|518.66|514.66|518.74|514.74|518.53|514.53|24
1617194610000|2021-03-31 12:43:30|518.73|514.73|518.82|514.82|518.82|514.82|518.6|514.6|24
1617194620000|2021-03-31 12:43:40|518.79|514.79|518.84|514.84|518.86|514.86|518.78|514.78|13
1617194630000|2021-03-31 12:43:50|518.85|514.85|518.89|514.89|518.89|514.89|518.83|514.83|12
1617194640000|2021-03-31 12:44:00|518.9|514.9|518.88|514.88|518.91|514.91|518.88|514.88|7
1617194650000|2021-03-31 12:44:10|518.86|514.86|518.85|514.85|518.86|514.86|518.84|514.84|6
1617194660000|2021-03-31 12:44:20|518.84|514.84|518.85|514.85|518.86|514.86|518.83|514.83|12
1617194670000|2021-03-31 12:44:30|518.86|514.86|518.91|514.91|518.96|514.96|518.85|514.85|19
1617194680000|2021-03-31 12:44:40|518.95|514.95|519.03|515.03|519.04|515.04|518.95|514.95|17
1617194690000|2021-03-31 12:44:50|519.01|515.01|519.04|515.04|519.04|515.04|519.01|515.01|3
1617194710000|2021-03-31 12:45:10|519.14|515.14|519.22|515.22|519.23|515.23|519.14|515.14|17
1617194720000|2021-03-31 12:45:20|519.21|515.21|519.22|515.22|519.23|515.23|519.2|515.2|10
1617194730000|2021-03-31 12:45:30|519.23|515.23|519.22|515.22|519.23|515.23|519.2|515.2|6
1617194740000|2021-03-31 12:45:40|519.23|515.23|519.22|515.22|519.25|515.25|519.21|515.21|8
1617194760000|2021-03-31 12:46:00|519.12|515.12|519.16|515.16|519.16|515.16|519.12|515.12|9
1617194770000|2021-03-31 12:46:10|519.17|515.17|519.09|515.09|519.19|515.19|519.01|515.01|14
1617194780000|2021-03-31 12:46:20|519.08|515.08|519.15|515.15|519.15|515.15|519.08|515.08|11
1617194790000|2021-03-31 12:46:30|519.13|515.13|519.03|515.03|519.14|515.14|519.03|515.03|11
1617194800000|2021-03-31 12:46:40|519.04|515.04|519.12|515.12|519.15|515.15|519.04|515.04|11
1617194810000|2021-03-31 12:46:50|519.13|515.13|519.11|515.11|519.13|515.13|519.11|515.11|2
1617194820000|2021-03-31 12:47:00|519.12|515.12|519.11|515.11|519.17|515.17|519.03|515.03|12
1617194830000|2021-03-31 12:47:10|519.08|515.08|519.1|515.1|519.11|515.11|518.95|514.95|22
1617194840000|2021-03-31 12:47:20|519.11|515.11|519.12|515.12|519.14|515.14|519.09|515.09|13
1617194850000|2021-03-31 12:47:30|519.09|515.09|519.02|515.02|519.09|515.09|518.99|514.99|13
1617194860000|2021-03-31 12:47:40|519.04|515.04|519.06|515.06|519.09|515.09|519.03|515.03|14
1617194870000|2021-03-31 12:47:50|519.07|515.07|518.96|514.96|519.07|515.07|518.96|514.96|9
1617194880000|2021-03-31 12:48:00|518.97|514.97|519.02|515.02|519.08|515.08|518.92|514.92|21
1617194890000|2021-03-31 12:48:10|519.03|515.03|519.08|515.08|519.08|515.08|519.01|515.01|16
1617194900000|2021-03-31 12:48:20|519.09|515.09|519.09|515.09|519.09|515.09|519.09|515.09|1
1617194920000|2021-03-31 12:48:40|519.1|515.1|519.1|515.1|519.1|515.1|519.1|515.1|1
1617194930000|2021-03-31 12:48:50|519.09|515.09|519.09|515.09|519.1|515.1|519.07|515.07|8
1617194940000|2021-03-31 12:49:00|519.1|515.1|519.09|515.09|519.11|515.11|519.07|515.07|14
1617194950000|2021-03-31 12:49:10|519.08|515.08|519.05|515.05|519.08|515.08|519.05|515.05|8
1617194960000|2021-03-31 12:49:20|519.06|515.06|519.09|515.09|519.1|515.1|519.05|515.05|11
1617194970000|2021-03-31 12:49:30|519.08|515.08|518.93|514.93|519.08|515.08|518.91|514.91|16
1617194980000|2021-03-31 12:49:40|518.94|514.94|519|515|519.02|515.02|518.9|514.9|19
1617194990000|2021-03-31 12:49:50|518.99|514.99|519.05|515.05|519.07|515.07|518.99|514.99|14
1617195000000|2021-03-31 12:50:00|519.04|515.04|519.37|515.37|519.39|515.39|519.04|515.04|22
1617195010000|2021-03-31 12:50:10|519.38|515.38|519.38|515.38|519.54|515.54|519.38|515.38|18
1617195020000|2021-03-31 12:50:20|519.39|515.39|519.39|515.39|519.42|515.42|519.36|515.36|16
1617195030000|2021-03-31 12:50:30|519.38|515.38|519.39|515.39|519.42|515.42|519.37|515.37|11
1617195040000|2021-03-31 12:50:40|519.42|515.42|519.45|515.45|519.46|515.46|519.41|515.41|11
1617195050000|2021-03-31 12:50:50|519.46|515.46|519.47|515.47|519.47|515.47|519.45|515.45|6
1617195060000|2021-03-31 12:51:00|519.46|515.46|519.49|515.49|519.49|515.49|519.46|515.46|8
1617195070000|2021-03-31 12:51:10|519.48|515.48|519.5|515.5|519.5|515.5|519.43|515.43|13
1617195080000|2021-03-31 12:51:20|519.51|515.51|519.55|515.55|519.57|515.57|519.51|515.51|12
1617195090000|2021-03-31 12:51:30|519.57|515.57|519.48|515.48|519.57|515.57|519.39|515.39|23
1617195100000|2021-03-31 12:51:40|519.47|515.47|519.47|515.47|519.48|515.48|519.43|515.43|25
1617195110000|2021-03-31 12:51:50|519.45|515.45|519.4|515.4|519.46|515.46|519.4|515.4|24
1617195120000|2021-03-31 12:52:00|519.41|515.41|519.4|515.4|519.45|515.45|519.4|515.4|16
1617195130000|2021-03-31 12:52:10|519.41|515.41|519.21|515.21|519.41|515.41|519.18|515.18|24
1617195140000|2021-03-31 12:52:20|519.2|515.2|519.21|515.21|519.25|515.25|519.2|515.2|17
1617195150000|2021-03-31 12:52:30|519.18|515.18|519.08|515.08|519.19|515.19|519.05|515.05|17
1617195160000|2021-03-31 12:52:40|519.09|515.09|519.13|515.13|519.13|515.13|519.03|515.03|11
1617195170000|2021-03-31 12:52:50|519.12|515.12|519.02|515.02|519.12|515.12|519.02|515.02|20
1617195180000|2021-03-31 12:53:00|519.03|515.03|519.15|515.15|519.15|515.15|519.03|515.03|17
1617195190000|2021-03-31 12:53:10|519.1|515.1|519.13|515.13|519.17|515.17|519.09|515.09|18
1617195200000|2021-03-31 12:53:20|519.15|515.15|519.33|515.33|519.34|515.34|519.15|515.15|20
1617195210000|2021-03-31 12:53:30|519.35|515.35|519.51|515.51|519.61|515.61|519.35|515.35|16
1617195220000|2021-03-31 12:53:40|519.52|515.52|519.39|515.39|519.55|515.55|519.13|515.13|22
1617195230000|2021-03-31 12:53:50|519.4|515.4|519.35|515.35|519.4|515.4|519.34|515.34|13
1617195240000|2021-03-31 12:54:00|519.36|515.36|519.39|515.39|519.46|515.46|519.35|515.35|21
1617195250000|2021-03-31 12:54:10|519.36|515.36|519.36|515.36|519.4|515.4|519.3|515.3|15
1617195260000|2021-03-31 12:54:20|519.35|515.35|519.35|515.35|519.36|515.36|519.35|515.35|3
1617195270000|2021-03-31 12:54:30|519.34|515.34|519.43|515.43|519.54|515.54|519.26|515.26|28
1617195280000|2021-03-31 12:54:40|519.37|515.37|519.32|515.32|519.4|515.4|519.32|515.32|17
1617195290000|2021-03-31 12:54:50|519.33|515.33|519.17|515.17|519.33|515.33|519.15|515.15|27
1617195300000|2021-03-31 12:55:00|519.16|515.16|519.17|515.17|519.19|515.19|519.12|515.12|16
1617195310000|2021-03-31 12:55:10|519.18|515.18|519.22|515.22|519.22|515.22|519.18|515.18|13
1617195320000|2021-03-31 12:55:20|519.23|515.23|519.24|515.24|519.26|515.26|519.14|515.14|20
1617195330000|2021-03-31 12:55:30|519.23|515.23|519.33|515.33|519.33|515.33|519.18|515.18|14
1617195340000|2021-03-31 12:55:40|519.29|515.29|519.42|515.42|519.45|515.45|519.29|515.29|21
1617195350000|2021-03-31 12:55:50|519.3|515.3|519.51|515.51|519.58|515.58|519.3|515.3|19
1617195360000|2021-03-31 12:56:00|519.54|515.54|519.62|515.62|519.62|515.62|519.53|515.53|12
1617195370000|2021-03-31 12:56:10|519.61|515.61|519.68|515.68|519.69|515.69|519.52|515.52|28
1617195380000|2021-03-31 12:56:20|519.62|515.62|519.68|515.68|519.68|515.68|519.62|515.62|5
1617195390000|2021-03-31 12:56:30|519.67|515.67|519.81|515.81|519.92|515.92|519.58|515.58|24
1617195400000|2021-03-31 12:56:40|519.82|515.82|520.19|516.19|520.19|516.19|519.69|515.69|31
1617195410000|2021-03-31 12:56:50|520.21|516.21|520.05|516.05|520.23|516.23|520.04|516.04|25
1617195420000|2021-03-31 12:57:00|520.04|516.04|519.88|515.88|520.07|516.07|519.79|515.79|28
1617195430000|2021-03-31 12:57:10|519.86|515.86|519.88|515.88|519.9|515.9|519.86|515.86|14
1617195440000|2021-03-31 12:57:20|519.9|515.9|519.59|515.59|519.9|515.9|519.59|515.59|10
1617195450000|2021-03-31 12:57:30|519.76|515.76|519.68|515.68|519.76|515.76|519.44|515.44|24
1617195460000|2021-03-31 12:57:40|519.67|515.67|519.77|515.77|519.8|515.8|519.67|515.67|22
1617195470000|2021-03-31 12:57:50|519.76|515.76|519.52|515.52|519.78|515.78|519.5|515.5|20
1617195480000|2021-03-31 12:58:00|519.58|515.58|519.51|515.51|519.61|515.61|519.36|515.36|25
1617195490000|2021-03-31 12:58:10|519.5|515.5|519.48|515.48|519.51|515.51|519.42|515.42|18
1617195500000|2021-03-31 12:58:20|519.47|515.47|519.15|515.15|519.51|515.51|519.11|515.11|21
1617195510000|2021-03-31 12:58:30|519.14|515.14|519.36|515.36|519.42|515.42|519.06|515.06|26
1617195520000|2021-03-31 12:58:40|519.38|515.38|519.35|515.35|519.38|515.38|519.29|515.29|22
1617195530000|2021-03-31 12:58:50|519.34|515.34|519.72|515.72|519.72|515.72|519.31|515.31|21
1617195540000|2021-03-31 12:59:00|519.82|515.82|519.66|515.66|519.84|515.84|519.66|515.66|24
1617195550000|2021-03-31 12:59:10|519.68|515.68|519.75|515.75|519.75|515.75|519.49|515.49|22
1617195560000|2021-03-31 12:59:20|519.74|515.74|519.71|515.71|519.78|515.78|519.71|515.71|9
1617195570000|2021-03-31 12:59:30|519.7|515.7|519.7|515.7|519.73|515.73|519.68|515.68|15
1617195580000|2021-03-31 12:59:40|519.71|515.71|519.64|515.64|519.71|515.71|519.54|515.54|18
1617195590000|2021-03-31 12:59:50|519.6|515.6|519.58|515.58|519.6|515.6|519.57|515.57|16
1617195600000|2021-03-31 13:00:00|519.6|515.6|519.93|515.93|519.95|515.95|519.58|515.58|30
1617195610000|2021-03-31 13:00:10|519.96|515.96|520.21|516.21|520.21|516.21|519.96|515.96|14
1617195620000|2021-03-31 13:00:20|520.19|516.19|520.16|516.16|520.28|516.28|520.12|516.12|25
1617195630000|2021-03-31 13:00:30|520.18|516.18|520.14|516.14|520.18|516.18|519.92|515.92|27
1617195640000|2021-03-31 13:00:40|520.13|516.13|520.15|516.15|520.28|516.28|520.13|516.13|24
1617195650000|2021-03-31 13:00:50|520.17|516.17|520.26|516.26|520.27|516.27|520.13|516.13|16
1617195660000|2021-03-31 13:01:00|520.29|516.29|520.5|516.5|520.51|516.51|520.29|516.29|16
1617195670000|2021-03-31 13:01:10|520.46|516.46|520.38|516.38|520.47|516.47|520.17|516.17|22
1617195680000|2021-03-31 13:01:20|520.39|516.39|520.45|516.45|520.45|516.45|520.38|516.38|15
1617195690000|2021-03-31 13:01:30|520.46|516.46|520.4|516.4|520.46|516.46|520.34|516.34|15
1617195700000|2021-03-31 13:01:40|520.41|516.41|520.41|516.41|520.42|516.42|520.21|516.21|26
1617195710000|2021-03-31 13:01:50|520.42|516.42|520.4|516.4|520.42|516.42|520.37|516.37|17
1617195720000|2021-03-31 13:02:00|520.39|516.39|520.24|516.24|520.4|516.4|520.18|516.18|20
1617195730000|2021-03-31 13:02:10|520.26|516.26|520.1|516.1|520.26|516.26|520.03|516.03|20
1617195740000|2021-03-31 13:02:20|520.11|516.11|520.1|516.1|520.16|516.16|520.08|516.08|15
1617195750000|2021-03-31 13:02:30|520.11|516.11|520.1|516.1|520.11|516.11|520.09|516.09|6
1617195760000|2021-03-31 13:02:40|520.09|516.09|520.18|516.18|520.18|516.18|520.05|516.05|11
1617195770000|2021-03-31 13:02:50|520.16|516.16|520.33|516.33|520.38|516.38|520.14|516.14|26
1617195780000|2021-03-31 13:03:00|520.35|516.35|520.3|516.3|520.35|516.35|520.26|516.26|19
1617195790000|2021-03-31 13:03:10|520.29|516.29|520.16|516.16|520.34|516.34|520.13|516.13|20
1617195800000|2021-03-31 13:03:20|520.15|516.15|519.9|515.9|520.15|516.15|519.9|515.9|16
1617195810000|2021-03-31 13:03:30|519.91|515.91|520.01|516.01|520.06|516.06|519.91|515.91|25
1617195820000|2021-03-31 13:03:40|520.03|516.03|519.89|515.89|520.06|516.06|519.88|515.88|22
1617195830000|2021-03-31 13:03:50|519.88|515.88|519.75|515.75|519.89|515.89|519.74|515.74|18
1617195840000|2021-03-31 13:04:00|519.76|515.76|519.83|515.83|519.89|515.89|519.74|515.74|16
1617195850000|2021-03-31 13:04:10|519.82|515.82|519.74|515.74|519.85|515.85|519.73|515.73|25
1617195860000|2021-03-31 13:04:20|519.75|515.75|519.89|515.89|519.92|515.92|519.74|515.74|25
1617195870000|2021-03-31 13:04:30|519.88|515.88|519.84|515.84|519.88|515.88|519.78|515.78|14
1617195880000|2021-03-31 13:04:40|519.86|515.86|519.75|515.75|519.86|515.86|519.75|515.75|12
1617195890000|2021-03-31 13:04:50|519.77|515.77|519.88|515.88|519.88|515.88|519.75|515.75|22
1617195900000|2021-03-31 13:05:00|519.87|515.87|519.92|515.92|519.94|515.94|519.87|515.87|6
1617195910000|2021-03-31 13:05:10|519.93|515.93|519.87|515.87|519.96|515.96|519.87|515.87|7
1617195920000|2021-03-31 13:05:20|519.86|515.86|519.66|515.66|519.87|515.87|519.61|515.61|22
1617195930000|2021-03-31 13:05:30|519.65|515.65|519.87|515.87|519.87|515.87|519.63|515.63|17
1617195940000|2021-03-31 13:05:40|519.86|515.86|519.82|515.82|519.86|515.86|519.73|515.73|25
1617195950000|2021-03-31 13:05:50|519.81|515.81|519.66|515.66|519.81|515.81|519.52|515.52|24
1617195960000|2021-03-31 13:06:00|519.67|515.67|519.72|515.72|519.74|515.74|519.67|515.67|19
1617195970000|2021-03-31 13:06:10|519.71|515.71|519.72|515.72|519.74|515.74|519.47|515.47|28
1617195980000|2021-03-31 13:06:20|519.71|515.71|519.72|515.72|519.76|515.76|519.69|515.69|20
1617195990000|2021-03-31 13:06:30|519.71|515.71|519.7|515.7|519.73|515.73|519.69|515.69|13
1617196000000|2021-03-31 13:06:40|519.69|515.69|519.63|515.63|519.71|515.71|519.63|515.63|16
1617196010000|2021-03-31 13:06:50|519.64|515.64|519.65|515.65|519.68|515.68|519.64|515.64|21
1617196020000|2021-03-31 13:07:00|519.64|515.64|519.58|515.58|519.65|515.65|519.52|515.52|20
1617196030000|2021-03-31 13:07:10|519.57|515.57|519.56|515.56|519.58|515.58|519.56|515.56|3
1617196040000|2021-03-31 13:07:20|519.55|515.55|519.69|515.69|519.69|515.69|519.55|515.55|13
1617196050000|2021-03-31 13:07:30|519.72|515.72|519.67|515.67|519.72|515.72|519.63|515.63|25
1617196060000|2021-03-31 13:07:40|519.69|515.69|519.73|515.73|519.77|515.77|519.67|515.67|19
1617196070000|2021-03-31 13:07:50|519.72|515.72|519.59|515.59|519.75|515.75|519.55|515.55|18
1617196080000|2021-03-31 13:08:00|519.58|515.58|519.38|515.38|519.59|515.59|519.38|515.38|21
1617196090000|2021-03-31 13:08:10|519.37|515.37|519.48|515.48|519.48|515.48|519.32|515.32|15
1617196100000|2021-03-31 13:08:20|519.49|515.49|519.61|515.61|519.64|515.64|519.47|515.47|13
1617196110000|2021-03-31 13:08:30|519.6|515.6|519.58|515.58|519.62|515.62|519.58|515.58|16
1617196120000|2021-03-31 13:08:40|519.57|515.57|519.52|515.52|519.57|515.57|519.47|515.47|18
1617196130000|2021-03-31 13:08:50|519.51|515.51|519.59|515.59|519.61|515.61|519.51|515.51|6
1617196140000|2021-03-31 13:09:00|519.6|515.6|519.51|515.51|519.61|515.61|519.51|515.51|17
1617196150000|2021-03-31 13:09:10|519.54|515.54|519.6|515.6|519.63|515.63|519.53|515.53|13
1617196160000|2021-03-31 13:09:20|519.61|515.61|519.73|515.73|519.73|515.73|519.61|515.61|13
1617196170000|2021-03-31 13:09:30|519.7|515.7|519.6|515.6|519.73|515.73|519.6|515.6|13
1617196180000|2021-03-31 13:09:40|519.61|515.61|519.56|515.56|519.61|515.61|519.55|515.55|13
1617196190000|2021-03-31 13:09:50|519.54|515.54|519.63|515.63|519.64|515.64|519.47|515.47|18
1617196200000|2021-03-31 13:10:00|519.64|515.64|519.57|515.57|519.69|515.69|519.56|515.56|12
1617196210000|2021-03-31 13:10:10|519.58|515.58|519.58|515.58|519.62|515.62|519.56|515.56|21
1617196220000|2021-03-31 13:10:20|519.59|515.59|519.63|515.63|519.65|515.65|519.57|515.57|15
1617196230000|2021-03-31 13:10:30|519.62|515.62|519.57|515.57|519.65|515.65|519.56|515.56|17
1617196240000|2021-03-31 13:10:40|519.56|515.56|519.58|515.58|519.58|515.58|519.54|515.54|9
1617196250000|2021-03-31 13:10:50|519.57|515.57|519.58|515.58|519.6|515.6|519.56|515.56|17
1617196260000|2021-03-31 13:11:00|519.57|515.57|519.58|515.58|519.6|515.6|519.57|515.57|11
1617196270000|2021-03-31 13:11:10|519.63|515.63|519.72|515.72|519.75|515.75|519.63|515.63|22
1617196280000|2021-03-31 13:11:20|519.73|515.73|519.69|515.69|519.74|515.74|519.69|515.69|9
1617196290000|2021-03-31 13:11:30|519.71|515.71|519.73|515.73|519.74|515.74|519.68|515.68|15
1617196300000|2021-03-31 13:11:40|519.74|515.74|519.73|515.73|519.75|515.75|519.73|515.73|4
1617196310000|2021-03-31 13:11:50|519.74|515.74|519.74|515.74|519.76|515.76|519.74|515.74|7
1617196320000|2021-03-31 13:12:00|519.73|515.73|519.68|515.68|519.75|515.75|519.66|515.66|27
1617196330000|2021-03-31 13:12:10|519.69|515.69|519.68|515.68|519.71|515.71|519.67|515.67|11
1617196340000|2021-03-31 13:12:20|519.7|515.7|519.76|515.76|519.77|515.77|519.68|515.68|14
1617196350000|2021-03-31 13:12:30|519.77|515.77|519.7|515.7|519.79|515.79|519.7|515.7|12
1617196360000|2021-03-31 13:12:40|519.71|515.71|519.73|515.73|519.73|515.73|519.7|515.7|5
1617196370000|2021-03-31 13:12:50|519.72|515.72|519.66|515.66|519.73|515.73|519.59|515.59|13
1617196380000|2021-03-31 13:13:00|519.65|515.65|519.78|515.78|519.83|515.83|519.65|515.65|19
1617196390000|2021-03-31 13:13:10|519.8|515.8|519.82|515.82|519.86|515.86|519.8|515.8|11
1617196400000|2021-03-31 13:13:20|519.84|515.84|520.14|516.14|520.14|516.14|519.83|515.83|20
1617196410000|2021-03-31 13:13:30|520.16|516.16|520.02|516.02|520.18|516.18|519.84|515.84|12
1617196420000|2021-03-31 13:13:40|520.01|516.01|520.01|516.01|520.03|516.03|519.79|515.79|25
1617196430000|2021-03-31 13:13:50|519.98|515.98|520.09|516.09|520.13|516.13|519.98|515.98|18
1617196440000|2021-03-31 13:14:00|520.1|516.1|520.14|516.14|520.15|516.15|520.1|516.1|18
1617196450000|2021-03-31 13:14:10|520.13|516.13|520.3|516.3|520.31|516.31|520.11|516.11|19
1617196460000|2021-03-31 13:14:20|520.31|516.31|520.35|516.35|520.35|516.35|520.29|516.29|8
1617196470000|2021-03-31 13:14:30|520.37|516.37|520.34|516.34|520.37|516.37|520.34|516.34|15
1617196480000|2021-03-31 13:14:40|520.18|516.18|520.24|516.24|520.34|516.34|520.18|516.18|13
1617196490000|2021-03-31 13:14:50|520.26|516.26|520.22|516.22|520.26|516.26|520.21|516.21|15
1617196500000|2021-03-31 13:15:00|520.21|516.21|520.2|516.2|520.22|516.22|520.19|516.19|12
1617196510000|2021-03-31 13:15:10|520.19|516.19|520.07|516.07|520.22|516.22|520.03|516.03|18
1617196520000|2021-03-31 13:15:20|520.08|516.08|520.1|516.1|520.12|516.12|520.08|516.08|19
1617196530000|2021-03-31 13:15:30|520.11|516.11|520.25|516.25|520.34|516.34|520.08|516.08|21
1617196540000|2021-03-31 13:15:40|520.11|516.11|520.23|516.23|520.31|516.31|520.1|516.1|19
1617196550000|2021-03-31 13:15:50|520.19|516.19|520.27|516.27|520.31|516.31|520.19|516.19|21
1617196560000|2021-03-31 13:16:00|520.25|516.25|520.17|516.17|520.32|516.32|520.16|516.16|25
1617196570000|2021-03-31 13:16:10|520.16|516.16|520.28|516.28|520.28|516.28|520.15|516.15|20
1617196580000|2021-03-31 13:16:20|520.3|516.3|520.37|516.37|520.38|516.38|520.3|516.3|9
1617196590000|2021-03-31 13:16:30|520.38|516.38|520.4|516.4|520.4|516.4|520.37|516.37|11
1617196600000|2021-03-31 13:16:40|520.38|516.38|520.3|516.3|520.38|516.38|520.28|516.28|18
1617196610000|2021-03-31 13:16:50|520.31|516.31|520.33|516.33|520.36|516.36|520.3|516.3|16
1617196620000|2021-03-31 13:17:00|520.35|516.35|520.38|516.38|520.38|516.38|520.31|516.31|15
1617196630000|2021-03-31 13:17:10|520.39|516.39|520.35|516.35|520.39|516.39|520.31|516.31|25
1617196640000|2021-03-31 13:17:20|520.34|516.34|520.42|516.42|520.42|516.42|520.33|516.33|19
1617196650000|2021-03-31 13:17:30|520.41|516.41|520.41|516.41|520.42|516.42|520.39|516.39|10
1617196660000|2021-03-31 13:17:40|520.42|516.42|520.41|516.41|520.42|516.42|520.41|516.41|16
1617196670000|2021-03-31 13:17:50|520.42|516.42|520.39|516.39|520.42|516.42|520.39|516.39|6
1617196680000|2021-03-31 13:18:00|520.38|516.38|520.31|516.31|520.39|516.39|520.28|516.28|14
1617196690000|2021-03-31 13:18:10|520.29|516.29|520.39|516.39|520.41|516.41|520.29|516.29|13
1617196700000|2021-03-31 13:18:20|520.47|516.47|520.52|516.52|520.64|516.64|520.47|516.47|21
1617196710000|2021-03-31 13:18:30|520.49|516.49|520.48|516.48|520.64|516.64|520.46|516.46|20
1617196720000|2021-03-31 13:18:40|520.47|516.47|520.5|516.5|520.5|516.5|520.47|516.47|9
1617196730000|2021-03-31 13:18:50|520.51|516.51|520.5|516.5|520.51|516.51|520.5|516.5|6
1617196740000|2021-03-31 13:19:00|520.49|516.49|520.62|516.62|520.64|516.64|520.43|516.43|14
1617196750000|2021-03-31 13:19:10|520.65|516.65|520.72|516.72|520.72|516.72|520.62|516.62|11
1617196760000|2021-03-31 13:19:20|520.73|516.73|520.93|516.93|520.93|516.93|520.71|516.71|12
1617196770000|2021-03-31 13:19:30|520.99|516.99|521.07|517.07|521.08|517.08|520.75|516.75|14
1617196780000|2021-03-31 13:19:40|521.05|517.05|521.41|517.41|521.41|517.41|521.05|517.05|15
1617196790000|2021-03-31 13:19:50|521.4|517.4|521.6|517.6|521.6|517.6|521.39|517.39|21
1617196800000|2021-03-31 13:20:00|521.61|517.61|521.5|517.5|521.62|517.62|521.36|517.36|23
1617196810000|2021-03-31 13:20:10|521.51|517.51|521.63|517.63|521.67|517.67|521.5|517.5|28
1617196820000|2021-03-31 13:20:20|521.61|517.61|521.7|517.7|521.71|517.71|521.59|517.59|17
1617196830000|2021-03-31 13:20:30|521.71|517.71|521.82|517.82|521.82|517.82|521.7|517.7|13
1617196840000|2021-03-31 13:20:40|521.87|517.87|521.8|517.8|521.9|517.9|521.78|517.78|21
1617196850000|2021-03-31 13:20:50|521.79|517.79|521.69|517.69|521.8|517.8|521.65|517.65|23
1617196860000|2021-03-31 13:21:00|521.66|517.66|521.48|517.48|521.67|517.67|521.44|517.44|27
1617196870000|2021-03-31 13:21:10|521.49|517.49|521.69|517.69|521.72|517.72|521.43|517.43|31
1617196880000|2021-03-31 13:21:20|521.7|517.7|521.82|517.82|521.82|517.82|521.69|517.69|16
1617196890000|2021-03-31 13:21:30|521.88|517.88|522.01|518.01|522.01|518.01|521.71|517.71|18
1617196900000|2021-03-31 13:21:40|522|518|522.26|518.26|522.26|518.26|522|518|5
1617196910000|2021-03-31 13:21:50|522.23|518.23|521.7|517.7|522.23|518.23|521.6|517.6|25
1617196920000|2021-03-31 13:22:00|521.69|517.69|521.85|517.85|521.89|517.89|521.69|517.69|18
1617196930000|2021-03-31 13:22:10|521.84|517.84|522.08|518.08|522.08|518.08|521.84|517.84|16
1617196940000|2021-03-31 13:22:20|522.07|518.07|522.1|518.1|522.18|518.18|522.06|518.06|16
1617196950000|2021-03-31 13:22:30|522.09|518.09|522.08|518.08|522.09|518.09|522.06|518.06|11
1617196960000|2021-03-31 13:22:40|522.07|518.07|521.93|517.93|522.07|518.07|521.89|517.89|16
1617196970000|2021-03-31 13:22:50|521.92|517.92|521.86|517.86|521.93|517.93|521.83|517.83|15
1617196980000|2021-03-31 13:23:00|521.85|517.85|521.85|517.85|521.86|517.86|521.84|517.84|8
1617196990000|2021-03-31 13:23:10|521.86|517.86|521.84|517.84|521.87|517.87|521.83|517.83|6
1617197000000|2021-03-31 13:23:20|521.85|517.85|521.63|517.63|521.85|517.85|521.62|517.62|19
1617197010000|2021-03-31 13:23:30|521.67|517.67|521.81|517.81|521.82|517.82|521.67|517.67|16
1617197020000|2021-03-31 13:23:40|521.8|517.8|521.7|517.7|521.8|517.8|521.68|517.68|19
1617197030000|2021-03-31 13:23:50|521.69|517.69|521.73|517.73|521.77|517.77|521.69|517.69|12
1617197040000|2021-03-31 13:24:00|521.72|517.72|521.87|517.87|521.92|517.92|521.72|517.72|21
1617197050000|2021-03-31 13:24:10|521.89|517.89|521.9|517.9|521.92|517.92|521.83|517.83|17
1617197060000|2021-03-31 13:24:20|521.93|517.93|521.92|517.92|521.96|517.96|521.88|517.88|14
1617197070000|2021-03-31 13:24:30|521.93|517.93|521.92|517.92|521.93|517.93|521.91|517.91|6
1617197080000|2021-03-31 13:24:40|521.91|517.91|521.78|517.78|521.91|517.91|521.78|517.78|15
1617197090000|2021-03-31 13:24:50|521.77|517.77|521.96|517.96|521.97|517.97|521.77|517.77|9
1617197100000|2021-03-31 13:25:00|521.95|517.95|522.05|518.05|522.06|518.06|521.95|517.95|15
1617197110000|2021-03-31 13:25:10|522.04|518.04|522.04|518.04|522.04|518.04|522.04|518.04|1
1617197120000|2021-03-31 13:25:20|522.01|518.01|521.92|517.92|522.01|518.01|521.86|517.86|15
1617197130000|2021-03-31 13:25:30|521.94|517.94|521.92|517.92|521.94|517.94|521.91|517.91|4
1617197140000|2021-03-31 13:25:40|521.93|517.93|521.93|517.93|521.93|517.93|521.91|517.91|7
1617197150000|2021-03-31 13:25:50|521.92|517.92|521.93|517.93|521.93|517.93|521.92|517.92|2
1617197160000|2021-03-31 13:26:00|521.94|517.94|522.07|518.07|522.07|518.07|521.93|517.93|10
1617197170000|2021-03-31 13:26:10|522.08|518.08|522.08|518.08|522.08|518.08|522.08|518.08|1
1617197180000|2021-03-31 13:26:20|522.11|518.11|522.1|518.1|522.11|518.11|522.09|518.09|3
1617197190000|2021-03-31 13:26:30|522.07|518.07|522.05|518.05|522.07|518.07|521.98|517.98|10
1617197200000|2021-03-31 13:26:40|522.03|518.03|522.09|518.09|522.13|518.13|522.03|518.03|5
1617197210000|2021-03-31 13:26:50|522.1|518.1|522.11|518.11|522.11|518.11|522.1|518.1|2
1617197220000|2021-03-31 13:27:00|522.12|518.12|522.39|518.39|522.39|518.39|522.12|518.12|11
1617197230000|2021-03-31 13:27:10|522.4|518.4|522.39|518.39|522.41|518.41|522.39|518.39|10
1617197240000|2021-03-31 13:27:20|522.37|518.37|522.29|518.29|522.38|518.38|522.29|518.29|10
1617197250000|2021-03-31 13:27:30|522.3|518.3|522.68|518.68|522.68|518.68|522.29|518.29|20
1617197260000|2021-03-31 13:27:40|522.69|518.69|522.54|518.54|522.7|518.7|522.44|518.44|22
1617197270000|2021-03-31 13:27:50|522.6|518.6|522.83|518.83|522.83|518.83|522.52|518.52|21
1617197280000|2021-03-31 13:28:00|522.79|518.79|522.9|518.9|522.99|518.99|522.41|518.41|17
1617197290000|2021-03-31 13:28:10|522.94|518.94|523.08|519.08|523.24|519.24|522.91|518.91|9
1617197300000|2021-03-31 13:28:20|523.44|519.44|523.44|519.44|523.48|519.48|523.43|519.43|7
1617197310000|2021-03-31 13:28:30|523.42|519.42|523.54|519.54|523.54|519.54|523.19|519.19|22
1617197320000|2021-03-31 13:28:40|523.53|519.53|523.54|519.54|523.58|519.58|523.53|519.53|10
1617197330000|2021-03-31 13:28:50|523.55|519.55|523.46|519.46|523.55|519.55|523.42|519.42|19
1617197340000|2021-03-31 13:29:00|523.5|519.5|523.55|519.55|523.57|519.57|523.47|519.47|13
1617197350000|2021-03-31 13:29:10|523.56|519.56|523.57|519.57|523.61|519.61|523.56|519.56|7
1617197360000|2021-03-31 13:29:20|523.54|519.54|523.67|519.67|523.67|519.67|523.42|519.42|14
1617197370000|2021-03-31 13:29:30|523.68|519.68|523.64|519.64|523.68|519.68|523.49|519.49|20
1617197380000|2021-03-31 13:29:40|523.7|519.7|523.61|519.61|523.7|519.7|523.48|519.48|17
1617197390000|2021-03-31 13:29:50|523.63|519.63|523.56|519.56|523.63|519.63|523.54|519.54|23
1617197400000|2021-03-31 13:30:00|523.54|519.54|523.73|519.73|523.73|519.73|523.51|519.51|14
1617197410000|2021-03-31 13:30:10|523.82|519.82|524.25|520.25|524.25|520.25|523.82|519.82|15
1617197420000|2021-03-31 13:30:20|524.14|520.14|523.92|519.92|524.23|520.23|523.7|519.7|20
1617197430000|2021-03-31 13:30:30|523.97|519.97|524.07|520.07|524.14|520.14|523.8|519.8|23
1617197440000|2021-03-31 13:30:40|524.04|520.04|524.07|520.07|524.11|520.11|523.95|519.95|18
1617197450000|2021-03-31 13:30:50|524.09|520.09|524.16|520.16|524.16|520.16|524.09|520.09|12
1617197460000|2021-03-31 13:31:00|524.2|520.2|523.89|519.89|524.2|520.2|523.76|519.76|22
1617197470000|2021-03-31 13:31:10|523.87|519.87|523.95|519.95|523.98|519.98|523.86|519.86|18
1617197480000|2021-03-31 13:31:20|523.89|519.89|523.85|519.85|523.89|519.89|523.84|519.84|16
1617197490000|2021-03-31 13:31:30|523.86|519.86|523.84|519.84|523.89|519.89|523.73|519.73|15
1617197500000|2021-03-31 13:31:40|523.86|519.86|523.82|519.82|523.89|519.89|523.78|519.78|20
1617197510000|2021-03-31 13:31:50|523.83|519.83|523.57|519.57|523.83|519.83|523.44|519.44|20
1617197520000|2021-03-31 13:32:00|523.58|519.58|523.35|519.35|523.6|519.6|523.35|519.35|16
1617197530000|2021-03-31 13:32:10|523.34|519.34|522.96|518.96|523.34|519.34|522.94|518.94|25
1617197540000|2021-03-31 13:32:20|523.03|519.03|523.03|519.03|523.25|519.25|523.02|519.02|24
1617197550000|2021-03-31 13:32:30|523.02|519.02|523.11|519.11|523.12|519.12|522.96|518.96|22
1617197560000|2021-03-31 13:32:40|523.05|519.05|523.03|519.03|523.1|519.1|522.86|518.86|23
1617197570000|2021-03-31 13:32:50|523.07|519.07|523.09|519.09|523.09|519.09|522.76|518.76|13
1617197580000|2021-03-31 13:33:00|523.15|519.15|523.11|519.11|523.25|519.25|523.11|519.11|19
1617197590000|2021-03-31 13:33:10|523.1|519.1|523|519|523.17|519.17|523|519|17
1617197600000|2021-03-31 13:33:20|523.01|519.01|523.26|519.26|523.29|519.29|523.01|519.01|22
1617197610000|2021-03-31 13:33:30|523.27|519.27|523.31|519.31|523.33|519.33|523.24|519.24|18
1617197620000|2021-03-31 13:33:40|523.3|519.3|523.06|519.06|523.32|519.32|523.06|519.06|19
1617197630000|2021-03-31 13:33:50|523.07|519.07|523.1|519.1|523.13|519.13|522.99|518.99|13
1617197640000|2021-03-31 13:34:00|523.09|519.09|523.26|519.26|523.26|519.26|522.74|518.74|23
1617197650000|2021-03-31 13:34:10|523.31|519.31|523.21|519.21|523.31|519.31|523.12|519.12|19
1617197660000|2021-03-31 13:34:20|523.17|519.17|523.02|519.02|523.19|519.19|522.98|518.98|24
1617197670000|2021-03-31 13:34:30|523.01|519.01|522.85|518.85|523.02|519.02|522.83|518.83|21
1617197680000|2021-03-31 13:34:40|522.83|518.83|522.82|518.82|522.85|518.85|522.73|518.73|19
1617197690000|2021-03-31 13:34:50|522.83|518.83|522.83|518.83|522.92|518.92|522.77|518.77|21
1617197700000|2021-03-31 13:35:00|522.85|518.85|523.19|519.19|523.19|519.19|522.84|518.84|20
1617197710000|2021-03-31 13:35:10|523.21|519.21|522.95|518.95|523.21|519.21|522.94|518.94|16
1617197720000|2021-03-31 13:35:20|522.96|518.96|522.89|518.89|522.97|518.97|522.88|518.88|14
1617197730000|2021-03-31 13:35:30|522.9|518.9|523.07|519.07|523.08|519.08|522.82|518.82|17
1617197740000|2021-03-31 13:35:40|523.09|519.09|523.07|519.07|523.18|519.18|522.93|518.93|20
1617197750000|2021-03-31 13:35:50|523.08|519.08|523.34|519.34|523.34|519.34|523.03|519.03|18
1617197760000|2021-03-31 13:36:00|523.33|519.33|523.63|519.63|523.63|519.63|523.33|519.33|19
1617197770000|2021-03-31 13:36:10|523.62|519.62|523.48|519.48|523.65|519.65|523.47|519.47|15
1617197780000|2021-03-31 13:36:20|523.49|519.49|523.43|519.43|523.49|519.49|523.43|519.43|6
1617197790000|2021-03-31 13:36:30|523.44|519.44|523.45|519.45|523.45|519.45|523.39|519.39|12
1617197800000|2021-03-31 13:36:40|523.42|519.42|523.31|519.31|523.45|519.45|523.31|519.31|13
1617197810000|2021-03-31 13:36:50|523.32|519.32|523.37|519.37|523.54|519.54|523.32|519.32|19
1617197820000|2021-03-31 13:37:00|523.42|519.42|523.51|519.51|523.51|519.51|523.39|519.39|15
1617197830000|2021-03-31 13:37:10|523.52|519.52|523.61|519.61|523.64|519.64|523.5|519.5|17
1617197840000|2021-03-31 13:37:20|523.6|519.6|523.67|519.67|523.71|519.71|523.6|519.6|15
1617197850000|2021-03-31 13:37:30|523.68|519.68|523.57|519.57|523.68|519.68|523.52|519.52|16
1617197860000|2021-03-31 13:37:40|523.62|519.62|523.93|519.93|523.96|519.96|523.62|519.62|22
1617197870000|2021-03-31 13:37:50|523.94|519.94|523.9|519.9|523.94|519.94|523.85|519.85|11
1617197880000|2021-03-31 13:38:00|523.94|519.94|524|520|524.01|520.01|523.89|519.89|14
1617197890000|2021-03-31 13:38:10|523.99|519.99|524.04|520.04|524.15|520.15|523.98|519.98|14
1617197900000|2021-03-31 13:38:20|524.01|520.01|523.92|519.92|524.08|520.08|523.92|519.92|15
1617197910000|2021-03-31 13:38:30|523.91|519.91|524.02|520.02|524.02|520.02|523.84|519.84|20
1617197920000|2021-03-31 13:38:40|524.01|520.01|524.11|520.11|524.14|520.14|523.98|519.98|16
1617197930000|2021-03-31 13:38:50|524.1|520.1|524.14|520.14|524.16|520.16|524.08|520.08|18
1617197940000|2021-03-31 13:39:00|524.12|520.12|524.3|520.3|524.36|520.36|524.12|520.12|16
1617197950000|2021-03-31 13:39:10|524.28|520.28|524.19|520.19|524.32|520.32|524.19|520.19|13
1617197960000|2021-03-31 13:39:20|524.05|520.05|524.09|520.09|524.1|520.1|523.97|519.97|22
1617197970000|2021-03-31 13:39:30|524.11|520.11|524.03|520.03|524.11|520.11|523.94|519.94|21
1617197980000|2021-03-31 13:39:40|524.02|520.02|523.97|519.97|524.05|520.05|523.95|519.95|13
1617197990000|2021-03-31 13:39:50|523.96|519.96|524.08|520.08|524.2|520.2|523.94|519.94|20
1617198000000|2021-03-31 13:40:00|524.05|520.05|523.52|519.52|524.06|520.06|523.52|519.52|22
1617198010000|2021-03-31 13:40:10|523.49|519.49|523.7|519.7|523.82|519.82|523.44|519.44|29
1617198020000|2021-03-31 13:40:20|523.69|519.69|523.84|519.84|523.89|519.89|523.54|519.54|30
1617198030000|2021-03-31 13:40:30|523.81|519.81|523.81|519.81|523.83|519.83|523.69|519.69|22
1617198040000|2021-03-31 13:40:40|523.83|519.83|524.07|520.07|524.08|520.08|523.83|519.83|21
1617198050000|2021-03-31 13:40:50|524.05|520.05|524.2|520.2|524.24|520.24|524.05|520.05|25
1617198060000|2021-03-31 13:41:00|524.19|520.19|524.23|520.23|524.24|520.24|524.18|520.18|19
1617198070000|2021-03-31 13:41:10|524.25|520.25|524.22|520.22|524.25|520.25|524.22|520.22|20
1617198080000|2021-03-31 13:41:20|524.23|520.23|524.14|520.14|524.24|520.24|524.13|520.13|17
1617198090000|2021-03-31 13:41:30|524.12|520.12|524.18|520.18|524.18|520.18|524.06|520.06|15
1617198100000|2021-03-31 13:41:40|524.19|520.19|524.2|520.2|524.31|520.31|524.19|520.19|24
1617198110000|2021-03-31 13:41:50|524.16|520.16|524.13|520.13|524.17|520.17|524.13|520.13|19
1617198120000|2021-03-31 13:42:00|524.14|520.14|524.09|520.09|524.15|520.15|524.09|520.09|10
1617198130000|2021-03-31 13:42:10|524.08|520.08|524.11|520.11|524.12|520.12|524.04|520.04|22
1617198140000|2021-03-31 13:42:20|524.12|520.12|524.22|520.22|524.22|520.22|524.07|520.07|14
1617198150000|2021-03-31 13:42:30|524.23|520.23|524.17|520.17|524.26|520.26|524.08|520.08|20
1617198160000|2021-03-31 13:42:40|524.21|520.21|524.2|520.2|524.23|520.23|524.12|520.12|20
1617198170000|2021-03-31 13:42:50|524.19|520.19|524.18|520.18|524.21|520.21|524.09|520.09|21
1617198180000|2021-03-31 13:43:00|524.19|520.19|524.2|520.2|524.28|520.28|524.17|520.17|18
1617198190000|2021-03-31 13:43:10|524.17|520.17|524.21|520.21|524.21|520.21|524.15|520.15|16
1617198200000|2021-03-31 13:43:20|524.2|520.2|524.27|520.27|524.27|520.27|524.2|520.2|11
1617198210000|2021-03-31 13:43:30|524.26|520.26|524.18|520.18|524.27|520.27|524.13|520.13|11
1617198220000|2021-03-31 13:43:40|524.17|520.17|524.13|520.13|524.17|520.17|524.13|520.13|7
1617198230000|2021-03-31 13:43:50|524.1|520.1|524.03|520.03|524.1|520.1|523.92|519.92|21
1617198240000|2021-03-31 13:44:00|524.02|520.02|524.01|520.01|524.02|520.02|523.98|519.98|11
1617198250000|2021-03-31 13:44:10|523.99|519.99|523.91|519.91|523.99|519.99|523.91|519.91|22
1617198260000|2021-03-31 13:44:20|523.92|519.92|523.99|519.99|524.04|520.04|523.68|519.68|19
1617198270000|2021-03-31 13:44:30|524|520|523.88|519.88|524.04|520.04|523.87|519.87|20
1617198280000|2021-03-31 13:44:40|523.87|519.87|523.66|519.66|523.87|519.87|523.66|519.66|18
1617198290000|2021-03-31 13:44:50|523.68|519.68|523.7|519.7|523.74|519.74|523.67|519.67|18
1617198300000|2021-03-31 13:45:00|523.71|519.71|523.89|519.89|523.89|519.89|523.68|519.68|20
1617198310000|2021-03-31 13:45:10|523.9|519.9|524.23|520.23|524.23|520.23|523.9|519.9|15
1617198320000|2021-03-31 13:45:20|524.22|520.22|524.29|520.29|524.34|520.34|524.17|520.17|20
1617198330000|2021-03-31 13:45:30|524.3|520.3|524.29|520.29|524.31|520.31|524.29|520.29|3
1617198340000|2021-03-31 13:45:40|524.3|520.3|524.32|520.32|524.32|520.32|524.3|520.3|3
1617198350000|2021-03-31 13:45:50|524.33|520.33|524.42|520.42|524.43|520.43|524.33|520.33|8
1617198360000|2021-03-31 13:46:00|524.43|520.43|524.32|520.32|524.44|520.44|524.08|520.08|12
1617198370000|2021-03-31 13:46:10|524.28|520.28|524.09|520.09|524.4|520.4|524.04|520.04|21
1617198380000|2021-03-31 13:46:20|524.08|520.08|524.15|520.15|524.21|520.21|524.06|520.06|18
1617198390000|2021-03-31 13:46:30|524.14|520.14|524.02|520.02|524.14|520.14|524|520|20
1617198400000|2021-03-31 13:46:40|524.03|520.03|524|520|524.03|520.03|523.99|519.99|6
1617198410000|2021-03-31 13:46:50|523.99|519.99|524.05|520.05|524.07|520.07|523.99|519.99|13
1617198420000|2021-03-31 13:47:00|524.07|520.07|523.92|519.92|524.1|520.1|523.91|519.91|19
1617198430000|2021-03-31 13:47:10|523.94|519.94|524.01|520.01|524.05|520.05|523.94|519.94|22
1617198440000|2021-03-31 13:47:20|523.99|519.99|523.96|519.96|524.01|520.01|523.96|519.96|16
1617198450000|2021-03-31 13:47:30|523.98|519.98|523.87|519.87|523.98|519.98|523.85|519.85|18
1617198460000|2021-03-31 13:47:40|523.88|519.88|523.82|519.82|523.88|519.88|523.81|519.81|14
1617198470000|2021-03-31 13:47:50|523.94|519.94|523.86|519.86|523.94|519.94|523.74|519.74|20
1617198480000|2021-03-31 13:48:00|523.83|519.83|523.71|519.71|523.84|519.84|523.69|519.69|19
1617198490000|2021-03-31 13:48:10|523.72|519.72|523.7|519.7|523.72|519.72|523.66|519.66|17
1617198500000|2021-03-31 13:48:20|523.71|519.71|523.88|519.88|523.9|519.9|523.71|519.71|11
1617198510000|2021-03-31 13:48:30|523.87|519.87|523.83|519.83|523.87|519.87|523.73|519.73|16
1617198520000|2021-03-31 13:48:40|523.81|519.81|523.83|519.83|523.85|519.85|523.81|519.81|21
1617198530000|2021-03-31 13:48:50|523.79|519.79|523.88|519.88|523.88|519.88|523.79|519.79|5
1617198540000|2021-03-31 13:49:00|523.87|519.87|523.84|519.84|523.87|519.87|523.68|519.68|16
1617198550000|2021-03-31 13:49:10|523.82|519.82|523.69|519.69|523.82|519.82|523.68|519.68|13
1617198560000|2021-03-31 13:49:20|523.75|519.75|523.7|519.7|523.75|519.75|523.69|519.69|10
1617198570000|2021-03-31 13:49:30|523.68|519.68|523.73|519.73|523.76|519.76|523.62|519.62|18
1617198580000|2021-03-31 13:49:40|523.74|519.74|523.61|519.61|523.74|519.74|523.59|519.59|16
1617198590000|2021-03-31 13:49:50|523.62|519.62|523.62|519.62|523.71|519.71|523.6|519.6|23
1617198600000|2021-03-31 13:50:00|523.58|519.58|523.7|519.7|523.76|519.76|523.58|519.58|23
1617198610000|2021-03-31 13:50:10|523.71|519.71|523.71|519.71|523.76|519.76|523.53|519.53|26
1617198620000|2021-03-31 13:50:20|523.69|519.69|523.64|519.64|523.7|519.7|523.64|519.64|8
1617198630000|2021-03-31 13:50:30|523.65|519.65|523.61|519.61|523.66|519.66|523.61|519.61|7
1617198640000|2021-03-31 13:50:40|523.64|519.64|523.61|519.61|523.67|519.67|523.59|519.59|19
1617198650000|2021-03-31 13:50:50|523.62|519.62|523.5|519.5|523.62|519.62|523.48|519.48|22
1617198660000|2021-03-31 13:51:00|523.49|519.49|523.52|519.52|523.52|519.52|523.49|519.49|10
1617198670000|2021-03-31 13:51:10|523.51|519.51|523.43|519.43|523.54|519.54|523.43|519.43|16
1617198680000|2021-03-31 13:51:20|523.42|519.42|523.39|519.39|523.45|519.45|523.36|519.36|15
1617198690000|2021-03-31 13:51:30|523.37|519.37|523.4|519.4|523.4|519.4|523.36|519.36|8
1617198700000|2021-03-31 13:51:40|523.39|519.39|523.39|519.39|523.4|519.4|523.36|519.36|9
1617198710000|2021-03-31 13:51:50|523.35|519.35|523.37|519.37|523.44|519.44|523.24|519.24|20
1617198720000|2021-03-31 13:52:00|523.36|519.36|523.4|519.4|523.42|519.42|523.36|519.36|10
1617198730000|2021-03-31 13:52:10|523.42|519.42|523.39|519.39|523.42|519.42|523.39|519.39|4
1617198740000|2021-03-31 13:52:20|523.38|519.38|523.46|519.46|523.46|519.46|523.37|519.37|17
1617198750000|2021-03-31 13:52:30|523.47|519.47|523.33|519.33|523.49|519.49|523.31|519.31|20
1617198760000|2021-03-31 13:52:40|523.34|519.34|523.36|519.36|523.37|519.37|523.32|519.32|15
1617198770000|2021-03-31 13:52:50|523.35|519.35|523.28|519.28|523.35|519.35|523.22|519.22|9
1617198780000|2021-03-31 13:53:00|523.29|519.29|523.27|519.27|523.3|519.3|523.26|519.26|14
1617198790000|2021-03-31 13:53:10|523.29|519.29|523.35|519.35|523.35|519.35|523.28|519.28|7
1617198800000|2021-03-31 13:53:20|523.36|519.36|523.39|519.39|523.4|519.4|523.35|519.35|9
1617198810000|2021-03-31 13:53:30|523.38|519.38|523.39|519.39|523.4|519.4|523.38|519.38|8
1617198820000|2021-03-31 13:53:40|523.4|519.4|523.59|519.59|523.79|519.79|523.4|519.4|23
1617198830000|2021-03-31 13:53:50|523.58|519.58|523.44|519.44|523.58|519.58|523.43|519.43|13
1617198840000|2021-03-31 13:54:00|523.45|519.45|523.5|519.5|523.5|519.5|523.4|519.4|17
1617198850000|2021-03-31 13:54:10|523.49|519.49|523.7|519.7|523.7|519.7|523.47|519.47|16
1617198860000|2021-03-31 13:54:20|523.71|519.71|523.66|519.66|523.81|519.81|523.59|519.59|28
1617198870000|2021-03-31 13:54:30|523.67|519.67|523.76|519.76|523.76|519.76|523.64|519.64|22
1617198880000|2021-03-31 13:54:40|523.75|519.75|523.83|519.83|523.83|519.83|523.72|519.72|15
1617198890000|2021-03-31 13:54:50|523.82|519.82|523.88|519.88|523.89|519.89|523.81|519.81|10
1617198900000|2021-03-31 13:55:00|523.89|519.89|523.89|519.89|523.89|519.89|523.89|519.89|1
1617198910000|2021-03-31 13:55:10|523.88|519.88|523.76|519.76|523.89|519.89|523.73|519.73|18
1617198920000|2021-03-31 13:55:20|523.77|519.77|523.55|519.55|523.78|519.78|523.52|519.52|23
1617198930000|2021-03-31 13:55:30|523.54|519.54|523.16|519.16|523.56|519.56|523.15|519.15|27
1617198940000|2021-03-31 13:55:40|523.01|519.01|522.71|518.71|523.01|519.01|522.69|518.69|32
1617198950000|2021-03-31 13:55:50|522.63|518.63|522.33|518.33|522.67|518.67|522.3|518.3|34
1617198960000|2021-03-31 13:56:00|522.34|518.34|522.23|518.23|522.5|518.5|522.15|518.15|32
1617198970000|2021-03-31 13:56:10|522.21|518.21|521.95|517.95|522.32|518.32|521.69|517.69|33
1617198980000|2021-03-31 13:56:20|521.88|517.88|522.01|518.01|522.15|518.15|521.88|517.88|27
1617198990000|2021-03-31 13:56:30|521.98|517.98|522.23|518.23|522.27|518.27|521.98|517.98|27
1617199000000|2021-03-31 13:56:40|522.18|518.18|522.1|518.1|522.24|518.24|522.02|518.02|24
1617199010000|2021-03-31 13:56:50|522.04|518.04|522.26|518.26|522.26|518.26|522.02|518.02|30
1617199020000|2021-03-31 13:57:00|522.25|518.25|522.42|518.42|522.61|518.61|522.25|518.25|32
1617199030000|2021-03-31 13:57:10|522.43|518.43|522.53|518.53|522.54|518.54|522.37|518.37|19
1617199040000|2021-03-31 13:57:20|522.52|518.52|522.67|518.67|522.88|518.88|522.52|518.52|22
1617199050000|2021-03-31 13:57:30|522.66|518.66|522.86|518.86|522.9|518.9|522.65|518.65|23
1617199060000|2021-03-31 13:57:40|522.83|518.83|522.85|518.85|522.88|518.88|522.71|518.71|28
1617199070000|2021-03-31 13:57:50|522.86|518.86|523.04|519.04|523.04|519.04|522.85|518.85|18
1617199080000|2021-03-31 13:58:00|523.03|519.03|522.58|518.58|523.04|519.04|522.58|518.58|30
1617199090000|2021-03-31 13:58:10|522.57|518.57|522.47|518.47|522.59|518.59|522.43|518.43|29
1617199100000|2021-03-31 13:58:20|522.48|518.48|522.69|518.69|522.7|518.7|522.48|518.48|29
1617199110000|2021-03-31 13:58:30|522.72|518.72|522.69|518.69|522.72|518.72|522.6|518.6|18
1617199120000|2021-03-31 13:58:40|522.71|518.71|522.68|518.68|522.73|518.73|522.57|518.57|17
1617199130000|2021-03-31 13:58:50|522.66|518.66|522.71|518.71|522.72|518.72|522.59|518.59|22
1617199140000|2021-03-31 13:59:00|522.72|518.72|522.73|518.73|522.85|518.85|522.63|518.63|29
1617199150000|2021-03-31 13:59:10|522.72|518.72|522.83|518.83|522.91|518.91|522.69|518.69|21
1617199160000|2021-03-31 13:59:20|522.85|518.85|522.83|518.83|522.85|518.85|522.82|518.82|17
1617199170000|2021-03-31 13:59:30|522.84|518.84|522.85|518.85|522.85|518.85|522.83|518.83|10
1617199180000|2021-03-31 13:59:40|522.84|518.84|522.83|518.83|522.85|518.85|522.83|518.83|12
1617199190000|2021-03-31 13:59:50|522.75|518.75|522.83|518.83|522.83|518.83|522.7|518.7|18
1617199200000|2021-03-31 14:00:00|522.84|518.84|522.97|518.97|522.97|518.97|522.77|518.77|25
1617199210000|2021-03-31 14:00:10|522.99|518.99|523.02|519.02|523.13|519.13|522.99|518.99|23
1617199220000|2021-03-31 14:00:20|523.03|519.03|522.83|518.83|523.04|519.04|522.83|518.83|25
1617199230000|2021-03-31 14:00:30|522.81|518.81|522.8|518.8|522.88|518.88|522.8|518.8|12
1617199240000|2021-03-31 14:00:40|522.73|518.73|522.82|518.82|522.88|518.88|522.73|518.73|21
1617199250000|2021-03-31 14:00:50|522.81|518.81|522.78|518.78|522.81|518.81|522.77|518.77|7
1617199260000|2021-03-31 14:01:00|522.77|518.77|522.88|518.88|522.92|518.92|522.77|518.77|15
1617199270000|2021-03-31 14:01:10|522.87|518.87|522.83|518.83|522.87|518.87|522.81|518.81|10
1617199280000|2021-03-31 14:01:20|522.82|518.82|522.66|518.66|522.82|518.82|522.64|518.64|19
1617199290000|2021-03-31 14:01:30|522.63|518.63|522.9|518.9|522.9|518.9|522.63|518.63|18
1617199300000|2021-03-31 14:01:40|522.89|518.89|522.88|518.88|522.9|518.9|522.87|518.87|9
1617199310000|2021-03-31 14:01:50|522.89|518.89|522.9|518.9|522.9|518.9|522.87|518.87|10
1617199320000|2021-03-31 14:02:00|522.89|518.89|522.9|518.9|522.93|518.93|522.89|518.89|16
1617199330000|2021-03-31 14:02:10|522.89|518.89|522.75|518.75|522.89|518.89|522.74|518.74|9
1617199340000|2021-03-31 14:02:20|522.76|518.76|522.67|518.67|522.77|518.77|522.67|518.67|15
1617199350000|2021-03-31 14:02:30|522.72|518.72|522.71|518.71|522.74|518.74|522.63|518.63|27
1617199360000|2021-03-31 14:02:40|522.68|518.68|522.69|518.69|522.71|518.71|522.64|518.64|16
1617199370000|2021-03-31 14:02:50|522.66|518.66|522.58|518.58|522.66|518.66|522.57|518.57|15
1617199380000|2021-03-31 14:03:00|522.61|518.61|522.45|518.45|522.61|518.61|522.45|518.45|20
1617199390000|2021-03-31 14:03:10|522.43|518.43|522.46|518.46|522.47|518.47|522.36|518.36|22
1617199400000|2021-03-31 14:03:20|522.47|518.47|522.53|518.53|522.53|518.53|522.39|518.39|21
1617199410000|2021-03-31 14:03:30|522.55|518.55|522.53|518.53|522.57|518.57|522.51|518.51|15
1617199420000|2021-03-31 14:03:40|522.54|518.54|522.56|518.56|522.59|518.59|522.52|518.52|11
1617199430000|2021-03-31 14:03:50|522.55|518.55|522.52|518.52|522.55|518.55|522.52|518.52|14
1617199440000|2021-03-31 14:04:00|522.53|518.53|522.53|518.53|522.54|518.54|522.53|518.53|5
1617199450000|2021-03-31 14:04:10|522.52|518.52|522.53|518.53|522.55|518.55|522.52|518.52|14
1617199460000|2021-03-31 14:04:20|522.54|518.54|522.54|518.54|522.56|518.56|522.52|518.52|12
1617199470000|2021-03-31 14:04:30|522.53|518.53|522.49|518.49|522.55|518.55|522.49|518.49|14
1617199480000|2021-03-31 14:04:40|522.5|518.5|522.43|518.43|522.51|518.51|522.37|518.37|20
1617199490000|2021-03-31 14:04:50|522.42|518.42|522.34|518.34|522.44|518.44|522.34|518.34|26
1617199500000|2021-03-31 14:05:00|522.37|518.37|522.52|518.52|522.55|518.55|522.34|518.34|19
1617199510000|2021-03-31 14:05:10|522.51|518.51|522.57|518.57|522.61|518.61|522.51|518.51|12
1617199520000|2021-03-31 14:05:20|522.58|518.58|522.62|518.62|522.65|518.65|522.57|518.57|14
1617199530000|2021-03-31 14:05:30|522.61|518.61|522.6|518.6|522.64|518.64|522.58|518.58|15
1617199540000|2021-03-31 14:05:40|522.61|518.61|522.9|518.9|522.9|518.9|522.61|518.61|17
1617199550000|2021-03-31 14:05:50|522.94|518.94|522.97|518.97|522.98|518.98|522.93|518.93|14
1617199560000|2021-03-31 14:06:00|522.96|518.96|523.02|519.02|523.02|519.02|522.94|518.94|15
1617199570000|2021-03-31 14:06:10|523.1|519.1|523.01|519.01|523.1|519.1|523.01|519.01|13
1617199580000|2021-03-31 14:06:20|522.96|518.96|522.92|518.92|522.96|518.96|522.86|518.86|14
1617199590000|2021-03-31 14:06:30|522.94|518.94|522.66|518.66|522.97|518.97|522.66|518.66|18
1617199600000|2021-03-31 14:06:40|522.63|518.63|522.64|518.64|522.64|518.64|522.61|518.61|13
1617199610000|2021-03-31 14:06:50|522.66|518.66|522.6|518.6|522.66|518.66|522.6|518.6|18
1617199620000|2021-03-31 14:07:00|522.59|518.59|522.95|518.95|522.95|518.95|522.59|518.59|21
1617199630000|2021-03-31 14:07:10|522.92|518.92|522.98|518.98|522.99|518.99|522.92|518.92|16
1617199640000|2021-03-31 14:07:20|522.95|518.95|522.85|518.85|522.99|518.99|522.85|518.85|24
1617199650000|2021-03-31 14:07:30|522.86|518.86|522.97|518.97|523.03|519.03|522.85|518.85|20
1617199660000|2021-03-31 14:07:40|522.92|518.92|522.95|518.95|522.98|518.98|522.92|518.92|14
1617199670000|2021-03-31 14:07:50|522.9|518.9|523.02|519.02|523.02|519.02|522.87|518.87|27
1617199680000|2021-03-31 14:08:00|523.05|519.05|522.98|518.98|523.11|519.11|522.98|518.98|15
1617199690000|2021-03-31 14:08:10|523.01|519.01|523.05|519.05|523.05|519.05|522.95|518.95|23
1617199700000|2021-03-31 14:08:20|522.95|518.95|522.98|518.98|523.02|519.02|522.94|518.94|17
1617199710000|2021-03-31 14:08:30|522.9|518.9|522.83|518.83|522.9|518.9|522.83|518.83|22
1617199720000|2021-03-31 14:08:40|522.84|518.84|522.83|518.83|522.9|518.9|522.81|518.81|21
1617199730000|2021-03-31 14:08:50|522.84|518.84|522.83|518.83|522.87|518.87|522.78|518.78|23
1617199740000|2021-03-31 14:09:00|522.81|518.81|522.76|518.76|522.83|518.83|522.75|518.75|19
1617199750000|2021-03-31 14:09:10|522.75|518.75|522.8|518.8|522.81|518.81|522.74|518.74|15
1617199760000|2021-03-31 14:09:20|522.79|518.79|522.76|518.76|522.82|518.82|522.75|518.75|18
1617199770000|2021-03-31 14:09:30|522.77|518.77|522.78|518.78|522.8|518.8|522.75|518.75|20
1617199780000|2021-03-31 14:09:40|522.77|518.77|522.76|518.76|522.8|518.8|522.74|518.74|12
1617199790000|2021-03-31 14:09:50|522.75|518.75|522.82|518.82|522.86|518.86|522.72|518.72|16
1617199800000|2021-03-31 14:10:00|522.86|518.86|523.11|519.11|523.12|519.12|522.86|518.86|12
1617199810000|2021-03-31 14:10:10|523.1|519.1|523.35|519.35|523.49|519.49|523.1|519.1|25
1617199820000|2021-03-31 14:10:20|523.36|519.36|523.41|519.41|523.41|519.41|523.36|519.36|16
1617199830000|2021-03-31 14:10:30|523.4|519.4|523.35|519.35|523.4|519.4|523.25|519.25|21
1617199840000|2021-03-31 14:10:40|523.34|519.34|523.39|519.39|523.43|519.43|523.34|519.34|16
1617199850000|2021-03-31 14:10:50|523.38|519.38|523.4|519.4|523.4|519.4|523.37|519.37|5
1617199860000|2021-03-31 14:11:00|523.39|519.39|523.32|519.32|523.4|519.4|523.26|519.26|23
1617199870000|2021-03-31 14:11:10|523.3|519.3|523.36|519.36|523.38|519.38|523.3|519.3|21
1617199880000|2021-03-31 14:11:20|523.35|519.35|523.34|519.34|523.36|519.36|523.24|519.24|21
1617199890000|2021-03-31 14:11:30|523.33|519.33|522.95|518.95|523.33|519.33|522.94|518.94|28
1617199900000|2021-03-31 14:11:40|522.96|518.96|522.93|518.93|523|519|522.82|518.82|26
1617199910000|2021-03-31 14:11:50|522.92|518.92|522.66|518.66|522.94|518.94|522.66|518.66|22
1617199920000|2021-03-31 14:12:00|522.63|518.63|522.69|518.69|522.97|518.97|522.63|518.63|30
1617199930000|2021-03-31 14:12:10|522.7|518.7|522.65|518.65|522.74|518.74|522.65|518.65|25
1617199940000|2021-03-31 14:12:20|522.66|518.66|522.69|518.69|522.7|518.7|522.66|518.66|14
1617199950000|2021-03-31 14:12:30|522.7|518.7|522.41|518.41|522.8|518.8|522.34|518.34|31
1617199960000|2021-03-31 14:12:40|522.4|518.4|522.34|518.34|522.42|518.42|522.34|518.34|20
1617199970000|2021-03-31 14:12:50|522.3|518.3|522.52|518.52|522.52|518.52|522.29|518.29|23
1617199980000|2021-03-31 14:13:00|522.53|518.53|522.6|518.6|522.62|518.62|522.53|518.53|6
1617199990000|2021-03-31 14:13:10|522.59|518.59|522.57|518.57|522.59|518.59|522.56|518.56|10
1617200000000|2021-03-31 14:13:20|522.58|518.58|522.52|518.52|522.59|518.59|522.47|518.47|14
1617200010000|2021-03-31 14:13:30|522.51|518.51|522.33|518.33|522.54|518.54|522.33|518.33|20
1617200020000|2021-03-31 14:13:40|522.32|518.32|522.29|518.29|522.37|518.37|522.26|518.26|20
1617200030000|2021-03-31 14:13:50|522.27|518.27|522.11|518.11|522.29|518.29|522.11|518.11|12
1617200040000|2021-03-31 14:14:00|522.1|518.1|522.03|518.03|522.11|518.11|522.01|518.01|10
1617200050000|2021-03-31 14:14:10|522.02|518.02|521.92|517.92|522.09|518.09|521.9|517.9|18
1617200060000|2021-03-31 14:14:20|521.86|517.86|521.89|517.89|521.93|517.93|521.86|517.86|28
1617200070000|2021-03-31 14:14:30|521.9|517.9|521.93|517.93|521.97|517.97|521.9|517.9|18
1617200080000|2021-03-31 14:14:40|521.91|517.91|521.98|517.98|522.01|518.01|521.87|517.87|24
1617200090000|2021-03-31 14:14:50|521.99|517.99|522.12|518.12|522.12|518.12|521.97|517.97|22
1617200100000|2021-03-31 14:15:00|522.15|518.15|522.13|518.13|522.17|518.17|522.12|518.12|14
1617200110000|2021-03-31 14:15:10|522.15|518.15|522.25|518.25|522.27|518.27|522.15|518.15|12
1617200120000|2021-03-31 14:15:20|522.28|518.28|522.24|518.24|522.36|518.36|522.24|518.24|15
1617200130000|2021-03-31 14:15:30|522.16|518.16|522.23|518.23|522.44|518.44|522.14|518.14|31
1617200140000|2021-03-31 14:15:40|522.24|518.24|522.2|518.2|522.24|518.24|522.09|518.09|20
1617200150000|2021-03-31 14:15:50|522.21|518.21|522.18|518.18|522.23|518.23|522.17|518.17|17
1617200160000|2021-03-31 14:16:00|522.25|518.25|522.14|518.14|522.25|518.25|522.11|518.11|17
1617200170000|2021-03-31 14:16:10|522.15|518.15|522.21|518.21|522.23|518.23|522.15|518.15|9
1617200180000|2021-03-31 14:16:20|522.18|518.18|522.17|518.17|522.22|518.22|522.14|518.14|26
1617200190000|2021-03-31 14:16:30|522.19|518.19|522.26|518.26|522.27|518.27|522.18|518.18|15
1617200200000|2021-03-31 14:16:40|522.27|518.27|522.26|518.26|522.27|518.27|522.26|518.26|6
1617200210000|2021-03-31 14:16:50|522.27|518.27|522.24|518.24|522.27|518.27|522.24|518.24|9
1617200220000|2021-03-31 14:17:00|522.25|518.25|522.27|518.27|522.27|518.27|522.22|518.22|10
1617200230000|2021-03-31 14:17:10|522.26|518.26|522.27|518.27|522.28|518.28|522.25|518.25|6
1617200240000|2021-03-31 14:17:20|522.28|518.28|522.26|518.26|522.28|518.28|522.21|518.21|14
1617200250000|2021-03-31 14:17:30|522.25|518.25|522.26|518.26|522.26|518.26|522.24|518.24|7
1617200260000|2021-03-31 14:17:40|522.24|518.24|522.23|518.23|522.25|518.25|522.2|518.2|10
1617200270000|2021-03-31 14:17:50|522.26|518.26|522.26|518.26|522.26|518.26|522.25|518.25|5
1617200280000|2021-03-31 14:18:00|522.25|518.25|522.14|518.14|522.25|518.25|522.12|518.12|13
1617200290000|2021-03-31 14:18:10|522.13|518.13|522.05|518.05|522.17|518.17|522.05|518.05|15
1617200300000|2021-03-31 14:18:20|522.06|518.06|522.03|518.03|522.09|518.09|521.99|517.99|21
1617200310000|2021-03-31 14:18:30|522.08|518.08|522.06|518.06|522.17|518.17|522.05|518.05|25
1617200320000|2021-03-31 14:18:40|522.07|518.07|522.09|518.09|522.14|518.14|522.03|518.03|26
1617200330000|2021-03-31 14:18:50|522.12|518.12|522.08|518.08|522.13|518.13|522.07|518.07|18
1617200340000|2021-03-31 14:19:00|522.09|518.09|522|518|522.09|518.09|521.95|517.95|21
1617200350000|2021-03-31 14:19:10|522.01|518.01|522.02|518.02|522.02|518.02|521.98|517.98|16
1617200360000|2021-03-31 14:19:20|522.04|518.04|522.17|518.17|522.18|518.18|522.02|518.02|21
1617200370000|2021-03-31 14:19:30|522.16|518.16|522.17|518.17|522.18|518.18|522.15|518.15|18
1617200380000|2021-03-31 14:19:40|522.15|518.15|522.14|518.14|522.18|518.18|522.14|518.14|16
1617200390000|2021-03-31 14:19:50|522.16|518.16|522.15|518.15|522.17|518.17|522.13|518.13|18
1617200400000|2021-03-31 14:20:00|522.17|518.17|522.13|518.13|522.18|518.18|522.1|518.1|18
1617200410000|2021-03-31 14:20:10|522.12|518.12|522.12|518.12|522.13|518.13|522.11|518.11|10
1617200420000|2021-03-31 14:20:20|522.14|518.14|522.17|518.17|522.18|518.18|522.14|518.14|17
1617200430000|2021-03-31 14:20:30|522.18|518.18|522.18|518.18|522.18|518.18|522.16|518.16|13
1617200440000|2021-03-31 14:20:40|522.17|518.17|522.12|518.12|522.19|518.19|522.1|518.1|13
1617200450000|2021-03-31 14:20:50|522.11|518.11|521.98|517.98|522.11|518.11|521.97|517.97|27
1617200460000|2021-03-31 14:21:00|521.97|517.97|522.08|518.08|522.08|518.08|521.96|517.96|21
1617200470000|2021-03-31 14:21:10|522.09|518.09|522.03|518.03|522.09|518.09|522.03|518.03|9
1617200480000|2021-03-31 14:21:20|522.05|518.05|522.05|518.05|522.06|518.06|522.03|518.03|12
1617200490000|2021-03-31 14:21:30|522.07|518.07|522.05|518.05|522.07|518.07|522.02|518.02|21
1617200500000|2021-03-31 14:21:40|522.02|518.02|522.03|518.03|522.12|518.12|522|518|17
1617200510000|2021-03-31 14:21:50|522.02|518.02|522.04|518.04|522.05|518.05|522|518|17
1617200520000|2021-03-31 14:22:00|522.03|518.03|522.1|518.1|522.12|518.12|522.01|518.01|12
1617200530000|2021-03-31 14:22:10|522.09|518.09|522.17|518.17|522.25|518.25|522.09|518.09|12
1617200540000|2021-03-31 14:22:20|522.18|518.18|522.18|518.18|522.18|518.18|522.18|518.18|1
1617200550000|2021-03-31 14:22:30|522.19|518.19|522.19|518.19|522.23|518.23|522.13|518.13|10
1617200560000|2021-03-31 14:22:40|522.18|518.18|522.22|518.22|522.22|518.22|522.18|518.18|10
1617200570000|2021-03-31 14:22:50|522.21|518.21|522.21|518.21|522.22|518.22|522.19|518.19|6
1617200580000|2021-03-31 14:23:00|522.2|518.2|522.18|518.18|522.46|518.46|522.17|518.17|14
1617200590000|2021-03-31 14:23:10|522.48|518.48|522.85|518.85|522.86|518.86|522.47|518.47|24
1617200600000|2021-03-31 14:23:20|522.86|518.86|523.06|519.06|523.06|519.06|522.84|518.84|14
1617200610000|2021-03-31 14:23:30|523.09|519.09|523.22|519.22|523.22|519.22|523.06|519.06|15
1617200620000|2021-03-31 14:23:40|523.26|519.26|523.62|519.62|523.62|519.62|523.26|519.26|19
1617200630000|2021-03-31 14:23:50|523.74|519.74|523.58|519.58|523.78|519.78|523.46|519.46|23
1617200640000|2021-03-31 14:24:00|523.62|519.62|523.84|519.84|523.84|519.84|523.61|519.61|20
1617200650000|2021-03-31 14:24:10|523.83|519.83|524.4|520.4|524.41|520.41|523.83|519.83|24
1617200660000|2021-03-31 14:24:20|524.64|520.64|524.89|520.89|524.89|520.89|524.63|520.63|24
1617200670000|2021-03-31 14:24:30|524.88|520.88|524.65|520.65|524.89|520.89|524.59|520.59|30
1617200680000|2021-03-31 14:24:40|524.66|520.66|524.57|520.57|524.8|520.8|524.57|520.57|24
1617200690000|2021-03-31 14:24:50|524.62|520.62|524.72|520.72|524.72|520.72|524.62|520.62|19
1617200700000|2021-03-31 14:25:00|524.73|520.73|525.31|521.31|525.34|521.34|524.73|520.73|28
1617200710000|2021-03-31 14:25:10|525.29|521.29|525.61|521.61|525.61|521.61|525.24|521.24|16
1617200720000|2021-03-31 14:25:20|525.62|521.62|525.96|521.96|526.04|522.04|525.54|521.54|23
1617200730000|2021-03-31 14:25:30|526.01|522.01|526.19|522.19|526.26|522.26|525.67|521.67|21
1617200740000|2021-03-31 14:25:40|526.33|522.33|526.19|522.19|526.75|522.75|526.19|522.19|24
1617200750000|2021-03-31 14:25:50|526.06|522.06|526.48|522.48|526.65|522.65|525.99|521.99|24
1617200760000|2021-03-31 14:26:00|526.47|522.47|526.54|522.54|526.57|522.57|526.26|522.26|29
1617200770000|2021-03-31 14:26:10|526.53|522.53|527.07|523.07|527.07|523.07|526.49|522.49|26
1617200780000|2021-03-31 14:26:20|526.98|522.98|526.18|522.18|526.98|522.98|526.18|522.18|31
1617200790000|2021-03-31 14:26:30|526.2|522.2|526.79|522.79|526.79|522.79|526.19|522.19|25
1617200800000|2021-03-31 14:26:40|526.72|522.72|526.66|522.66|526.79|522.79|526.63|522.63|25
1617200810000|2021-03-31 14:26:50|526.64|522.64|526.54|522.54|526.64|522.64|526.37|522.37|31
1617200820000|2021-03-31 14:27:00|526.56|522.56|526.61|522.61|526.61|522.61|526.53|522.53|21
1617200830000|2021-03-31 14:27:10|526.62|522.62|526.92|522.92|526.96|522.96|526.57|522.57|28
1617200840000|2021-03-31 14:27:20|526.93|522.93|526.72|522.72|526.93|522.93|526.72|522.72|24
1617200850000|2021-03-31 14:27:30|526.64|522.64|526.66|522.66|526.67|522.67|526.57|522.57|25
1617200860000|2021-03-31 14:27:40|526.67|522.67|526.9|522.9|526.91|522.91|526.65|522.65|27
1617200870000|2021-03-31 14:27:50|526.88|522.88|526.76|522.76|526.91|522.91|526.66|522.66|23
1617200880000|2021-03-31 14:28:00|526.79|522.79|526.72|522.72|526.83|522.83|526.65|522.65|25
1617200890000|2021-03-31 14:28:10|526.66|522.66|526.34|522.34|526.7|522.7|526.34|522.34|19
1617200900000|2021-03-31 14:28:20|526.35|522.35|526.27|522.27|526.37|522.37|526.23|522.23|24
1617200910000|2021-03-31 14:28:30|526.25|522.25|526.12|522.12|526.29|522.29|526|522|17
1617200920000|2021-03-31 14:28:40|526.11|522.11|525.82|521.82|526.12|522.12|525.75|521.75|30
1617200930000|2021-03-31 14:28:50|525.78|521.78|525.6|521.6|525.79|521.79|525.6|521.6|23
1617200940000|2021-03-31 14:29:00|525.59|521.59|525.72|521.72|525.82|521.82|525.57|521.57|20
1617200950000|2021-03-31 14:29:10|525.77|521.77|525.84|521.84|525.84|521.84|525.72|521.72|7
1617200960000|2021-03-31 14:29:20|525.82|521.82|525.3|521.3|525.82|521.82|525.24|521.24|26
1617200970000|2021-03-31 14:29:30|525.29|521.29|525.27|521.27|525.31|521.31|525.26|521.26|9
1617200980000|2021-03-31 14:29:40|525.28|521.28|525.2|521.2|525.34|521.34|525.2|521.2|20
1617200990000|2021-03-31 14:29:50|525.25|521.25|524.96|520.96|525.25|521.25|524.96|520.96|18
1617201000000|2021-03-31 14:30:00|524.97|520.97|525.1|521.1|525.13|521.13|524.97|520.97|15
1617201010000|2021-03-31 14:30:10|525.09|521.09|525.16|521.16|525.16|521.16|525.09|521.09|14
1617201020000|2021-03-31 14:30:20|525.13|521.13|525.09|521.09|525.21|521.21|525.08|521.08|18
1617201030000|2021-03-31 14:30:30|525.1|521.1|525.46|521.46|525.46|521.46|525.09|521.09|20
1617201040000|2021-03-31 14:30:40|525.45|521.45|525.38|521.38|525.49|521.49|525.35|521.35|18
1617201050000|2021-03-31 14:30:50|525.37|521.37|525.45|521.45|525.45|521.45|525.32|521.32|14
1617201060000|2021-03-31 14:31:00|525.46|521.46|525.49|521.49|525.67|521.67|525.41|521.41|20
1617201070000|2021-03-31 14:31:10|525.48|521.48|525.65|521.65|525.78|521.78|525.48|521.48|19
1617201080000|2021-03-31 14:31:20|525.66|521.66|525.54|521.54|525.68|521.68|525.52|521.52|22
1617201090000|2021-03-31 14:31:30|525.53|521.53|525.39|521.39|525.54|521.54|525.38|521.38|13
1617201100000|2021-03-31 14:31:40|525.45|521.45|525.24|521.24|525.46|521.46|525.22|521.22|18
1617201110000|2021-03-31 14:31:50|525.25|521.25|525.25|521.25|525.28|521.28|525.24|521.24|11
1617201120000|2021-03-31 14:32:00|525.24|521.24|524.96|520.96|525.26|521.26|524.96|520.96|17
1617201130000|2021-03-31 14:32:10|524.97|520.97|525.01|521.01|525.03|521.03|524.97|520.97|17
1617201140000|2021-03-31 14:32:20|524.98|520.98|525.08|521.08|525.11|521.11|524.97|520.97|21
1617201150000|2021-03-31 14:32:30|525.07|521.07|525.03|521.03|525.08|521.08|525.02|521.02|19
1617201160000|2021-03-31 14:32:40|525.02|521.02|525.07|521.07|525.07|521.07|525|521|17
1617201170000|2021-03-31 14:32:50|525.08|521.08|525.25|521.25|525.26|521.26|525.08|521.08|12
1617201180000|2021-03-31 14:33:00|525.27|521.27|525.3|521.3|525.34|521.34|525.27|521.27|14
1617201190000|2021-03-31 14:33:10|525.28|521.28|525.17|521.17|525.28|521.28|525.17|521.17|11
1617201200000|2021-03-31 14:33:20|525.18|521.18|525.26|521.26|525.26|521.26|525.17|521.17|5
1617201210000|2021-03-31 14:33:30|525.32|521.32|525.44|521.44|525.45|521.45|525.32|521.32|13
1617201220000|2021-03-31 14:33:40|525.45|521.45|525.39|521.39|525.45|521.45|525.39|521.39|14
1617201230000|2021-03-31 14:33:50|525.36|521.36|525.2|521.2|525.36|521.36|525.18|521.18|16
1617201240000|2021-03-31 14:34:00|525.19|521.19|525.17|521.17|525.19|521.19|525.16|521.16|4
1617201250000|2021-03-31 14:34:10|525.16|521.16|525.13|521.13|525.18|521.18|525.12|521.12|13
1617201260000|2021-03-31 14:34:20|525.12|521.12|525.04|521.04|525.13|521.13|524.99|520.99|17
1617201270000|2021-03-31 14:34:30|524.98|520.98|524.92|520.92|525.01|521.01|524.91|520.91|15
1617201280000|2021-03-31 14:34:40|524.93|520.93|524.95|520.95|524.95|520.95|524.9|520.9|13
1617201290000|2021-03-31 14:34:50|524.94|520.94|525.08|521.08|525.13|521.13|524.94|520.94|7
1617201300000|2021-03-31 14:35:00|525.06|521.06|525.21|521.21|525.21|521.21|525.06|521.06|14
1617201310000|2021-03-31 14:35:10|525.2|521.2|525.21|521.21|525.26|521.26|525.19|521.19|13
1617201320000|2021-03-31 14:35:20|525.2|521.2|525.36|521.36|525.37|521.37|525.19|521.19|21
1617201330000|2021-03-31 14:35:30|525.35|521.35|525.4|521.4|525.42|521.42|525.35|521.35|14
1617201340000|2021-03-31 14:35:40|525.42|521.42|525.47|521.47|525.47|521.47|525.42|521.42|8
1617201350000|2021-03-31 14:35:50|525.46|521.46|525.6|521.6|525.61|521.61|525.46|521.46|18
1617201360000|2021-03-31 14:36:00|525.7|521.7|526.21|522.21|526.24|522.24|525.56|521.56|16
1617201370000|2021-03-31 14:36:10|526.19|522.19|526.18|522.18|526.2|522.2|526.1|522.1|13
1617201380000|2021-03-31 14:36:20|526.16|522.16|526.39|522.39|526.39|522.39|526.06|522.06|25
1617201390000|2021-03-31 14:36:30|526.44|522.44|526.37|522.37|526.51|522.51|526.16|522.16|26
1617201400000|2021-03-31 14:36:40|526.42|522.42|526.09|522.09|526.44|522.44|526.09|522.09|34
1617201410000|2021-03-31 14:36:50|526.1|522.1|525.87|521.87|526.11|522.11|525.85|521.85|28
1617201420000|2021-03-31 14:37:00|525.88|521.88|525.94|521.94|525.96|521.96|525.88|521.88|18
1617201430000|2021-03-31 14:37:10|525.93|521.93|525.77|521.77|525.99|521.99|525.77|521.77|25
1617201440000|2021-03-31 14:37:20|525.8|521.8|525.91|521.91|525.97|521.97|525.78|521.78|23
1617201450000|2021-03-31 14:37:30|525.92|521.92|525.63|521.63|525.93|521.93|525.58|521.58|23
1617201460000|2021-03-31 14:37:40|525.64|521.64|525.74|521.74|525.74|521.74|525.64|521.64|13
1617201470000|2021-03-31 14:37:50|525.73|521.73|525.66|521.66|525.74|521.74|525.66|521.66|13
1617201480000|2021-03-31 14:38:00|525.67|521.67|525.52|521.52|525.67|521.67|525.4|521.4|29
1617201490000|2021-03-31 14:38:10|525.51|521.51|525.41|521.41|525.52|521.52|525.39|521.39|20
1617201500000|2021-03-31 14:38:20|525.42|521.42|525.42|521.42|525.43|521.43|525.38|521.38|12
1617201510000|2021-03-31 14:38:30|525.41|521.41|525.49|521.49|525.52|521.52|525.4|521.4|19
1617201520000|2021-03-31 14:38:40|525.5|521.5|525.57|521.57|525.58|521.58|525.48|521.48|13
1617201530000|2021-03-31 14:38:50|525.53|521.53|525.4|521.4|525.53|521.53|525.4|521.4|19
1617201540000|2021-03-31 14:39:00|525.41|521.41|525.31|521.31|525.41|521.41|525.31|521.31|16
1617201550000|2021-03-31 14:39:10|525.34|521.34|525.24|521.24|525.34|521.34|525.24|521.24|11
1617201560000|2021-03-31 14:39:20|525.2|521.2|525.18|521.18|525.24|521.24|525.17|521.17|15
1617201570000|2021-03-31 14:39:30|525.17|521.17|525.14|521.14|525.17|521.17|525.06|521.06|18
1617201580000|2021-03-31 14:39:40|525.06|521.06|525.03|521.03|525.07|521.07|525.02|521.02|9
1617201590000|2021-03-31 14:39:50|525.04|521.04|525.03|521.03|525.04|521.04|525.02|521.02|8
1617201600000|2021-03-31 14:40:00|525.02|521.02|525.38|521.38|525.38|521.38|525|521|27
1617201610000|2021-03-31 14:40:10|525.42|521.42|525.47|521.47|525.5|521.5|525.39|521.39|20
1617201620000|2021-03-31 14:40:20|525.52|521.52|525.49|521.49|525.55|521.55|525.45|521.45|21
1617201630000|2021-03-31 14:40:30|525.48|521.48|525.74|521.74|525.82|521.82|525.47|521.47|26
1617201640000|2021-03-31 14:40:40|525.77|521.77|525.62|521.62|525.84|521.84|525.6|521.6|21
1617201650000|2021-03-31 14:40:50|525.64|521.64|525.99|521.99|525.99|521.99|525.61|521.61|28
1617201660000|2021-03-31 14:41:00|526|522|525.86|521.86|526.01|522.01|525.86|521.86|11
1617201670000|2021-03-31 14:41:10|525.84|521.84|525.9|521.9|525.92|521.92|525.78|521.78|16
1617201680000|2021-03-31 14:41:20|525.91|521.91|525.9|521.9|525.93|521.93|525.88|521.88|13
1617201690000|2021-03-31 14:41:30|525.92|521.92|525.85|521.85|525.93|521.93|525.85|521.85|12
1617201700000|2021-03-31 14:41:40|525.82|521.82|525.77|521.77|525.82|521.82|525.71|521.71|16
1617201710000|2021-03-31 14:41:50|525.73|521.73|525.75|521.75|525.87|521.87|525.65|521.65|23
1617201720000|2021-03-31 14:42:00|525.76|521.76|525.89|521.89|525.89|521.89|525.73|521.73|23
1617201730000|2021-03-31 14:42:10|525.87|521.87|525.85|521.85|525.91|521.91|525.82|521.82|18
1617201740000|2021-03-31 14:42:20|525.87|521.87|525.78|521.78|525.92|521.92|525.78|521.78|21
1617201750000|2021-03-31 14:42:30|525.74|521.74|525.74|521.74|525.82|521.82|525.72|521.72|24
1617201760000|2021-03-31 14:42:40|525.75|521.75|525.74|521.74|525.75|521.75|525.74|521.74|2
1617201770000|2021-03-31 14:42:50|525.73|521.73|525.59|521.59|525.75|521.75|525.58|521.58|15
1617201780000|2021-03-31 14:43:00|525.58|521.58|525.58|521.58|525.58|521.58|525.54|521.54|9
1617201790000|2021-03-31 14:43:10|525.57|521.57|525.51|521.51|525.58|521.58|525.5|521.5|10
1617201800000|2021-03-31 14:43:20|525.53|521.53|525.57|521.57|525.59|521.59|525.52|521.52|16
1617201810000|2021-03-31 14:43:30|525.58|521.58|525.46|521.46|525.58|521.58|525.45|521.45|19
1617201820000|2021-03-31 14:43:40|525.45|521.45|525.31|521.31|525.52|521.52|525.31|521.31|16
1617201830000|2021-03-31 14:43:50|525.34|521.34|525.28|521.28|525.46|521.46|525.27|521.27|21
1617201840000|2021-03-31 14:44:00|525.29|521.29|525.83|521.83|525.85|521.85|525.29|521.29|26
1617201850000|2021-03-31 14:44:10|525.84|521.84|525.76|521.76|525.84|521.84|525.72|521.72|19
1617201860000|2021-03-31 14:44:20|525.79|521.79|526.11|522.11|526.19|522.19|525.79|521.79|26
1617201870000|2021-03-31 14:44:30|526.1|522.1|526.07|522.07|526.14|522.14|526.04|522.04|20
1617201880000|2021-03-31 14:44:40|526.06|522.06|526.08|522.08|526.11|522.11|526.06|522.06|9
1617201890000|2021-03-31 14:44:50|526.07|522.07|526.01|522.01|526.07|522.07|526.01|522.01|13
1617201900000|2021-03-31 14:45:00|526|522|526.18|522.18|526.22|522.22|525.99|521.99|21
1617201910000|2021-03-31 14:45:10|526.24|522.24|526.33|522.33|526.53|522.53|526.24|522.24|29
1617201920000|2021-03-31 14:45:20|526.3|522.3|526.22|522.22|526.34|522.34|526.18|522.18|27
1617201930000|2021-03-31 14:45:30|526.21|522.21|525.97|521.97|526.21|522.21|525.95|521.95|20
1617201940000|2021-03-31 14:45:40|525.95|521.95|526.01|522.01|526.02|522.02|525.95|521.95|23
1617201950000|2021-03-31 14:45:50|526|522|526.14|522.14|526.3|522.3|525.99|521.99|28
1617201960000|2021-03-31 14:46:00|526.17|522.17|526.24|522.24|526.29|522.29|526.15|522.15|23
1617201970000|2021-03-31 14:46:10|526.2|522.2|525.96|521.96|526.21|522.21|525.93|521.93|24
1617201980000|2021-03-31 14:46:20|525.97|521.97|525.94|521.94|525.99|521.99|525.84|521.84|26
1617201990000|2021-03-31 14:46:30|526|522|525.83|521.83|526.02|522.02|525.82|521.82|21
1617202000000|2021-03-31 14:46:40|525.82|521.82|525.82|521.82|525.82|521.82|525.81|521.81|3
1617202010000|2021-03-31 14:46:50|525.81|521.81|525.64|521.64|525.81|521.81|525.64|521.64|9
1617202020000|2021-03-31 14:47:00|525.65|521.65|525.58|521.58|525.66|521.66|525.5|521.5|19
1617202030000|2021-03-31 14:47:10|525.59|521.59|525.64|521.64|525.66|521.66|525.59|521.59|18
1617202040000|2021-03-31 14:47:20|525.65|521.65|525.65|521.65|525.77|521.77|525.64|521.64|21
1617202050000|2021-03-31 14:47:30|525.66|521.66|525.36|521.36|525.69|521.69|525.36|521.36|18
1617202060000|2021-03-31 14:47:40|525.33|521.33|525.29|521.29|525.42|521.42|525.23|521.23|22
1617202070000|2021-03-31 14:47:50|525.27|521.27|525.39|521.39|525.39|521.39|525.15|521.15|22
1617202080000|2021-03-31 14:48:00|525.37|521.37|525.34|521.34|525.47|521.47|525.34|521.34|15
1617202090000|2021-03-31 14:48:10|525.31|521.31|525.35|521.35|525.36|521.36|525.25|521.25|15
1617202100000|2021-03-31 14:48:20|525.36|521.36|525.36|521.36|525.38|521.38|525.33|521.33|14
1617202110000|2021-03-31 14:48:30|525.35|521.35|525.36|521.36|525.4|521.4|525.35|521.35|16
1617202120000|2021-03-31 14:48:40|525.35|521.35|525.32|521.32|525.38|521.38|525.32|521.32|12
1617202130000|2021-03-31 14:48:50|525.33|521.33|525.31|521.31|525.35|521.35|525.29|521.29|8
1617202140000|2021-03-31 14:49:00|525.3|521.3|525.4|521.4|525.45|521.45|525.3|521.3|15
1617202150000|2021-03-31 14:49:10|525.42|521.42|525.42|521.42|525.42|521.42|525.41|521.41|3
1617202160000|2021-03-31 14:49:20|525.41|521.41|525.32|521.32|525.41|521.41|525.31|521.31|13
1617202170000|2021-03-31 14:49:30|525.3|521.3|525.35|521.35|525.4|521.4|525.3|521.3|10
1617202180000|2021-03-31 14:49:40|525.36|521.36|525.52|521.52|525.53|521.53|525.36|521.36|10
1617202190000|2021-03-31 14:49:50|525.53|521.53|525.86|521.86|525.92|521.92|525.53|521.53|20
1617202200000|2021-03-31 14:50:00|525.87|521.87|525.58|521.58|525.92|521.92|525.56|521.56|26
1617202210000|2021-03-31 14:50:10|525.54|521.54|525.53|521.53|525.57|521.57|525.48|521.48|20
1617202220000|2021-03-31 14:50:20|525.54|521.54|525.44|521.44|525.54|521.54|525.34|521.34|23
1617202230000|2021-03-31 14:50:30|525.43|521.43|525.36|521.36|525.46|521.46|525.36|521.36|21
1617202240000|2021-03-31 14:50:40|525.39|521.39|525.44|521.44|525.51|521.51|525.38|521.38|19
1617202250000|2021-03-31 14:50:50|525.45|521.45|525.46|521.46|525.46|521.46|525.45|521.45|2
1617202260000|2021-03-31 14:51:00|525.45|521.45|525.34|521.34|525.46|521.46|525.34|521.34|16
1617202270000|2021-03-31 14:51:10|525.35|521.35|525.36|521.36|525.39|521.39|525.33|521.33|15
1617202280000|2021-03-31 14:51:20|525.34|521.34|525.3|521.3|525.34|521.34|525.28|521.28|6
1617202290000|2021-03-31 14:51:30|525.31|521.31|525.32|521.32|525.41|521.41|525.31|521.31|21
1617202300000|2021-03-31 14:51:40|525.36|521.36|525.4|521.4|525.41|521.41|525.36|521.36|9
1617202310000|2021-03-31 14:51:50|525.39|521.39|525.4|521.4|525.4|521.4|525.39|521.39|10
1617202320000|2021-03-31 14:52:00|525.41|521.41|525.55|521.55|525.56|521.56|525.41|521.41|9
1617202330000|2021-03-31 14:52:10|525.54|521.54|525.56|521.56|525.57|521.57|525.52|521.52|6
1617202340000|2021-03-31 14:52:20|525.57|521.57|525.36|521.36|525.57|521.57|525.36|521.36|16
1617202350000|2021-03-31 14:52:30|525.37|521.37|525.49|521.49|525.5|521.5|525.36|521.36|20
1617202360000|2021-03-31 14:52:40|525.48|521.48|525.36|521.36|525.49|521.49|525.34|521.34|19
1617202370000|2021-03-31 14:52:50|525.34|521.34|525.31|521.31|525.34|521.34|525.3|521.3|10
1617202380000|2021-03-31 14:53:00|525.32|521.32|525.18|521.18|525.34|521.34|525.17|521.17|12
1617202390000|2021-03-31 14:53:10|525.17|521.17|525.02|521.02|525.17|521.17|525.01|521.01|23
1617202400000|2021-03-31 14:53:20|525.03|521.03|524.35|520.35|525.03|521.03|524.35|520.35|23
1617202410000|2021-03-31 14:53:30|524.36|520.36|524.41|520.41|524.6|520.6|524.34|520.34|27
1617202420000|2021-03-31 14:53:40|524.42|520.42|524.44|520.44|524.45|520.45|524.42|520.42|17
1617202430000|2021-03-31 14:53:50|524.45|520.45|524.52|520.52|524.6|520.6|524.42|520.42|21
1617202440000|2021-03-31 14:54:00|524.58|520.58|524.58|520.58|524.58|520.58|524.51|520.51|18
1617202450000|2021-03-31 14:54:10|524.57|520.57|524.65|520.65|524.65|520.65|524.54|520.54|18
1617202460000|2021-03-31 14:54:20|524.67|520.67|524.7|520.7|524.79|520.79|524.62|520.62|32
1617202470000|2021-03-31 14:54:30|524.79|520.79|525.25|521.25|525.25|521.25|524.78|520.78|20
1617202480000|2021-03-31 14:54:40|525.16|521.16|525.19|521.19|525.3|521.3|525.13|521.13|20
1617202490000|2021-03-31 14:54:50|525.17|521.17|525.05|521.05|525.25|521.25|524.67|520.67|20
1617202500000|2021-03-31 14:55:00|525.06|521.06|525.29|521.29|525.29|521.29|525.02|521.02|20
1617202510000|2021-03-31 14:55:10|525.28|521.28|525.31|521.31|525.32|521.32|525.23|521.23|16
1617202520000|2021-03-31 14:55:20|525.3|521.3|525.24|521.24|525.3|521.3|525.24|521.24|8
1617202530000|2021-03-31 14:55:30|525.23|521.23|524.98|520.98|525.23|521.23|524.98|520.98|13
1617202540000|2021-03-31 14:55:40|524.99|520.99|524.97|520.97|524.99|520.99|524.87|520.87|19
1617202550000|2021-03-31 14:55:50|525.04|521.04|524.96|520.96|525.04|521.04|524.96|520.96|7
1617202560000|2021-03-31 14:56:00|524.95|520.95|524.95|520.95|524.98|520.98|524.93|520.93|13
1617202570000|2021-03-31 14:56:10|524.98|520.98|524.82|520.82|524.98|520.98|524.74|520.74|18
1617202580000|2021-03-31 14:56:20|524.72|520.72|524.68|520.68|524.75|520.75|524.67|520.67|18
1617202590000|2021-03-31 14:56:30|524.69|520.69|524.58|520.58|524.74|520.74|524.56|520.56|18
1617202600000|2021-03-31 14:56:40|524.56|520.56|524.65|520.65|524.67|520.67|524.56|520.56|16
1617202610000|2021-03-31 14:56:50|524.66|520.66|524.97|520.97|524.97|520.97|524.65|520.65|25
1617202620000|2021-03-31 14:57:00|524.96|520.96|525.06|521.06|525.09|521.09|524.95|520.95|19
1617202630000|2021-03-31 14:57:10|525.05|521.05|525.19|521.19|525.21|521.21|525.03|521.03|23
1617202640000|2021-03-31 14:57:20|525.2|521.2|525.24|521.24|525.29|521.29|525.2|521.2|16
1617202650000|2021-03-31 14:57:30|525.27|521.27|525.14|521.14|525.27|521.27|525.12|521.12|17
1617202660000|2021-03-31 14:57:40|525.13|521.13|525.13|521.13|525.14|521.14|525.1|521.1|12
1617202670000|2021-03-31 14:57:50|525.14|521.14|525.25|521.25|525.27|521.27|525.14|521.14|15
1617202680000|2021-03-31 14:58:00|525.26|521.26|525.16|521.16|525.26|521.26|525.16|521.16|20
1617202690000|2021-03-31 14:58:10|525.15|521.15|524.93|520.93|525.16|521.16|524.93|520.93|18
1617202700000|2021-03-31 14:58:20|524.94|520.94|524.98|520.98|525.01|521.01|524.94|520.94|17
1617202710000|2021-03-31 14:58:30|524.97|520.97|524.85|520.85|525.04|521.04|524.85|520.85|20
1617202720000|2021-03-31 14:58:40|524.84|520.84|524.81|520.81|524.84|520.84|524.8|520.8|10
1617202730000|2021-03-31 14:58:50|524.8|520.8|524.69|520.69|524.8|520.8|524.69|520.69|7
1617202740000|2021-03-31 14:59:00|524.7|520.7|524.88|520.88|524.88|520.88|524.7|520.7|12
1617202750000|2021-03-31 14:59:10|524.99|520.99|525.22|521.22|525.34|521.34|524.96|520.96|23
1617202760000|2021-03-31 14:59:20|525.32|521.32|525.26|521.26|525.39|521.39|525.26|521.26|23
1617202770000|2021-03-31 14:59:30|525.21|521.21|525.11|521.11|525.21|521.21|525.03|521.03|25
1617202780000|2021-03-31 14:59:40|525.14|521.14|525.13|521.13|525.14|521.14|525.05|521.05|14
1617202790000|2021-03-31 14:59:50|525.14|521.14|524.97|520.97|525.14|521.14|524.97|520.97|18
1617202800000|2021-03-31 15:00:00|525|521|525.3|521.3|525.31|521.31|525|521|22
1617202810000|2021-03-31 15:00:10|525.32|521.32|525.4|521.4|525.43|521.43|525.32|521.32|20
1617202820000|2021-03-31 15:00:20|525.39|521.39|525.58|521.58|525.58|521.58|525.36|521.36|22
1617202830000|2021-03-31 15:00:30|525.6|521.6|525.44|521.44|525.62|521.62|525.43|521.43|22
1617202840000|2021-03-31 15:00:40|525.43|521.43|525.36|521.36|525.43|521.43|525.31|521.31|18
1617202850000|2021-03-31 15:00:50|525.31|521.31|525.43|521.43|525.43|521.43|525.31|521.31|19
1617202860000|2021-03-31 15:01:00|525.41|521.41|525.59|521.59|525.6|521.6|525.39|521.39|23
1617202870000|2021-03-31 15:01:10|525.6|521.6|525.61|521.61|525.61|521.61|525.6|521.6|4
1617202880000|2021-03-31 15:01:20|525.62|521.62|525.83|521.83|525.83|521.83|525.62|521.62|14
1617202890000|2021-03-31 15:01:30|525.82|521.82|525.52|521.52|525.83|521.83|525.31|521.31|25
1617202900000|2021-03-31 15:01:40|525.48|521.48|525.5|521.5|525.53|521.53|525.36|521.36|27
1617202910000|2021-03-31 15:01:50|525.49|521.49|525.81|521.81|525.81|521.81|525.49|521.49|23
1617202920000|2021-03-31 15:02:00|525.82|521.82|525.76|521.76|525.84|521.84|525.71|521.71|21
1617202930000|2021-03-31 15:02:10|525.75|521.75|525.58|521.58|525.8|521.8|525.58|521.58|14
1617202940000|2021-03-31 15:02:20|525.65|521.65|525.53|521.53|525.65|521.65|525.53|521.53|22
1617202950000|2021-03-31 15:02:30|525.48|521.48|525.52|521.52|525.52|521.52|525.47|521.47|9
1617202960000|2021-03-31 15:02:40|525.59|521.59|525.91|521.91|525.91|521.91|525.59|521.59|15
1617202970000|2021-03-31 15:02:50|525.9|521.9|526|522|526|522|525.89|521.89|7
1617202980000|2021-03-31 15:03:00|526.01|522.01|526.68|522.68|526.68|522.68|526|522|26
1617202990000|2021-03-31 15:03:10|526.67|522.67|527.33|523.33|527.35|523.35|526.67|522.67|26
1617203000000|2021-03-31 15:03:20|527.18|523.18|527.18|523.18|527.24|523.24|527|523|33
1617203010000|2021-03-31 15:03:30|527.19|523.19|527.19|523.19|527.23|523.23|527.01|523.01|23
1617203020000|2021-03-31 15:03:40|527.2|523.2|527.09|523.09|527.21|523.21|527.09|523.09|21
1617203030000|2021-03-31 15:03:50|527.05|523.05|527.13|523.13|527.14|523.14|526.99|522.99|25
1617203040000|2021-03-31 15:04:00|527.14|523.14|527.01|523.01|527.16|523.16|526.93|522.93|25
1617203050000|2021-03-31 15:04:10|526.99|522.99|527.12|523.12|527.15|523.15|526.95|522.95|32
1617203060000|2021-03-31 15:04:20|527.13|523.13|527.16|523.16|527.18|523.18|527.1|523.1|21
1617203070000|2021-03-31 15:04:30|527.17|523.17|527.36|523.36|527.36|523.36|527.17|523.17|17
1617203080000|2021-03-31 15:04:40|527.37|523.37|527.43|523.43|527.71|523.71|527.37|523.37|26
1617203090000|2021-03-31 15:04:50|527.48|523.48|527.48|523.48|527.53|523.53|527.41|523.41|19
1617203100000|2021-03-31 15:05:00|527.51|523.51|527.3|523.3|527.51|523.51|527.27|523.27|21
1617203110000|2021-03-31 15:05:10|527.26|523.26|527.22|523.22|527.36|523.36|527.22|523.22|20
1617203120000|2021-03-31 15:05:20|527.24|523.24|527.3|523.3|527.32|523.32|527.23|523.23|23
1617203130000|2021-03-31 15:05:30|527.29|523.29|527.2|523.2|527.29|523.29|527.09|523.09|18
1617203140000|2021-03-31 15:05:40|527.19|523.19|527.22|523.22|527.23|523.23|527.02|523.02|30
1617203150000|2021-03-31 15:05:50|527.11|523.11|527.32|523.32|527.34|523.34|527.11|523.11|21
1617203160000|2021-03-31 15:06:00|527.33|523.33|527.19|523.19|527.33|523.33|527.13|523.13|23
1617203170000|2021-03-31 15:06:10|527.2|523.2|527.22|523.22|527.26|523.26|527.2|523.2|18
1617203180000|2021-03-31 15:06:20|527.16|523.16|527.01|523.01|527.16|523.16|526.99|522.99|23
1617203190000|2021-03-31 15:06:30|526.89|522.89|526.91|522.91|526.93|522.93|526.88|522.88|8
1617203200000|2021-03-31 15:06:40|526.9|522.9|526.93|522.93|526.95|522.95|526.78|522.78|10
1617203210000|2021-03-31 15:06:50|526.9|522.9|526.69|522.69|526.91|522.91|526.68|522.68|18
1617203220000|2021-03-31 15:07:00|526.7|522.7|526.9|522.9|526.9|522.9|526.7|522.7|20
1617203230000|2021-03-31 15:07:10|526.94|522.94|527.22|523.22|527.25|523.25|526.92|522.92|25
1617203240000|2021-03-31 15:07:20|527.21|523.21|527.08|523.08|527.26|523.26|527.08|523.08|20
1617203250000|2021-03-31 15:07:30|527.04|523.04|527|523|527.13|523.13|526.98|522.98|19
1617203260000|2021-03-31 15:07:40|527.01|523.01|526.84|522.84|527.03|523.03|526.84|522.84|24
1617203270000|2021-03-31 15:07:50|526.75|522.75|526.8|522.8|526.82|522.82|526.73|522.73|19
1617203280000|2021-03-31 15:08:00|526.79|522.79|527.01|523.01|527.02|523.02|526.75|522.75|20
1617203290000|2021-03-31 15:08:10|527.02|523.02|527.17|523.17|527.17|523.17|527|523|28
1617203300000|2021-03-31 15:08:20|527.2|523.2|527.06|523.06|527.53|523.53|527.06|523.06|34
1617203310000|2021-03-31 15:08:30|527.09|523.09|527.35|523.35|527.39|523.39|527.03|523.03|30
1617203320000|2021-03-31 15:08:40|527.36|523.36|527.46|523.46|527.58|523.58|527.34|523.34|23
1617203330000|2021-03-31 15:08:50|527.47|523.47|527.44|523.44|527.58|523.58|527.21|523.21|21
1617203340000|2021-03-31 15:09:00|527.48|523.48|527.7|523.7|527.8|523.8|527.48|523.48|15
1617203350000|2021-03-31 15:09:10|527.69|523.69|527.46|523.46|527.74|523.74|527.46|523.46|30
1617203360000|2021-03-31 15:09:20|527.47|523.47|527.57|523.57|527.59|523.59|527.42|523.42|20
1617203370000|2021-03-31 15:09:30|527.55|523.55|527.66|523.66|527.69|523.69|527.52|523.52|26
1617203380000|2021-03-31 15:09:40|527.62|523.62|527.62|523.62|527.93|523.93|527.39|523.39|32
1617203390000|2021-03-31 15:09:50|527.61|523.61|527.81|523.81|527.87|523.87|527.6|523.6|26
1617203400000|2021-03-31 15:10:00|527.8|523.8|527.84|523.84|527.88|523.88|527.65|523.65|21
1617203410000|2021-03-31 15:10:10|527.82|523.82|527.97|523.97|527.98|523.98|527.81|523.81|32
1617203420000|2021-03-31 15:10:20|527.96|523.96|528.08|524.08|528.16|524.16|527.85|523.85|25
1617203430000|2021-03-31 15:10:30|528.07|524.07|527.92|523.92|528.16|524.16|527.92|523.92|24
1617203440000|2021-03-31 15:10:40|527.99|523.99|528.19|524.19|528.19|524.19|527.95|523.95|30
1617203450000|2021-03-31 15:10:50|528.21|524.21|528.2|524.2|528.33|524.33|527.98|523.98|27
1617203460000|2021-03-31 15:11:00|527.96|523.96|528.15|524.15|528.51|524.51|527.94|523.94|36
1617203470000|2021-03-31 15:11:10|528.14|524.14|528.38|524.38|528.45|524.45|528.09|524.09|34
1617203480000|2021-03-31 15:11:20|528.4|524.4|528.48|524.48|528.5|524.5|528.16|524.16|27
1617203490000|2021-03-31 15:11:30|528.49|524.49|528.33|524.33|528.61|524.61|528.22|524.22|32
1617203500000|2021-03-31 15:11:40|528.37|524.37|528.37|524.37|528.45|524.45|528.22|524.22|29
1617203510000|2021-03-31 15:11:50|528.39|524.39|528.58|524.58|528.6|524.6|528.37|524.37|18
1617203520000|2021-03-31 15:12:00|528.59|524.59|528.72|524.72|528.72|524.72|528.46|524.46|25
1617203530000|2021-03-31 15:12:10|528.73|524.73|528.63|524.63|528.82|524.82|528.4|524.4|23
1617203540000|2021-03-31 15:12:20|528.79|524.79|528.79|524.79|528.82|524.82|528.76|524.76|21
1617203550000|2021-03-31 15:12:30|528.82|524.82|528.85|524.85|528.86|524.86|528.73|524.73|26
1617203560000|2021-03-31 15:12:40|528.84|524.84|528.86|524.86|528.88|524.88|528.79|524.79|21
1617203570000|2021-03-31 15:12:50|528.83|524.83|528.75|524.75|528.83|524.83|528.69|524.69|14
1617203580000|2021-03-31 15:13:00|528.76|524.76|528.84|524.84|528.94|524.94|528.65|524.65|30
1617203590000|2021-03-31 15:13:10|528.85|524.85|528.73|524.73|528.85|524.85|528.66|524.66|18
1617203600000|2021-03-31 15:13:20|528.74|524.74|528.4|524.4|528.75|524.75|528.39|524.39|22
1617203610000|2021-03-31 15:13:30|528.41|524.41|528.33|524.33|528.42|524.42|528.33|524.33|19
1617203620000|2021-03-31 15:13:40|528.36|524.36|528.6|524.6|528.63|524.63|528.35|524.35|23
1617203630000|2021-03-31 15:13:50|528.61|524.61|528.59|524.59|528.66|524.66|528.59|524.59|19
1617203640000|2021-03-31 15:14:00|528.49|524.49|528.44|524.44|528.64|524.64|528.39|524.39|24
1617203650000|2021-03-31 15:14:10|528.46|524.46|528.4|524.4|528.49|524.49|528.39|524.39|25
1617203660000|2021-03-31 15:14:20|528.37|524.37|528.31|524.31|528.37|524.37|528.22|524.22|29
1617203670000|2021-03-31 15:14:30|528.33|524.33|528.13|524.13|528.37|524.37|528.05|524.05|30
1617203680000|2021-03-31 15:14:40|528.06|524.06|528.03|524.03|528.2|524.2|527.95|523.95|33
1617203690000|2021-03-31 15:14:50|528.02|524.02|528.06|524.06|528.1|524.1|527.88|523.88|23
1617203700000|2021-03-31 15:15:00|528.07|524.07|528.25|524.25|528.25|524.25|528.04|524.04|20
1617203710000|2021-03-31 15:15:10|528.26|524.26|528.9|524.9|528.9|524.9|528.25|524.25|34
1617203720000|2021-03-31 15:15:20|529.08|525.08|528.85|524.85|529.11|525.11|528.79|524.79|23
1617203730000|2021-03-31 15:15:30|528.86|524.86|529.09|525.09|529.1|525.1|528.77|524.77|22
1617203740000|2021-03-31 15:15:40|529.1|525.1|529.3|525.3|529.38|525.38|529.09|525.09|26
1617203750000|2021-03-31 15:15:50|529.29|525.29|529.16|525.16|529.48|525.48|529.15|525.15|26
1617203760000|2021-03-31 15:16:00|529.25|525.25|529.27|525.27|529.34|525.34|529.07|525.07|31
1617203770000|2021-03-31 15:16:10|529.26|525.26|529.39|525.39|529.46|525.46|529.26|525.26|20
1617203780000|2021-03-31 15:16:20|529.35|525.35|529.5|525.5|529.5|525.5|529.19|525.19|28
1617203790000|2021-03-31 15:16:30|529.53|525.53|529.39|525.39|529.62|525.62|529.31|525.31|26
1617203800000|2021-03-31 15:16:40|529.32|525.32|529.31|525.31|529.46|525.46|529.28|525.28|20
1617203810000|2021-03-31 15:16:50|529.3|525.3|529.03|525.03|529.3|525.3|528.91|524.91|30
1617203820000|2021-03-31 15:17:00|529.06|525.06|529.24|525.24|529.28|525.28|528.92|524.92|29
1617203830000|2021-03-31 15:17:10|529.25|525.25|529.25|525.25|529.48|525.48|529.19|525.19|32
1617203840000|2021-03-31 15:17:20|529.26|525.26|529.13|525.13|529.26|525.26|529.13|525.13|24
1617203850000|2021-03-31 15:17:30|529.16|525.16|529.09|525.09|529.16|525.16|528.99|524.99|27
1617203860000|2021-03-31 15:17:40|529.1|525.1|529.26|525.26|529.32|525.32|529.07|525.07|27
1617203870000|2021-03-31 15:17:50|529.25|525.25|529.01|525.01|529.26|525.26|528.97|524.97|27
1617203880000|2021-03-31 15:18:00|529.02|525.02|529.06|525.06|529.07|525.07|529.02|525.02|23
1617203890000|2021-03-31 15:18:10|529.04|525.04|529.02|525.02|529.13|525.13|528.85|524.85|24
1617203900000|2021-03-31 15:18:20|529.03|525.03|528.95|524.95|529.06|525.06|528.89|524.89|25
1617203910000|2021-03-31 15:18:30|528.96|524.96|528.74|524.74|528.96|524.96|528.73|524.73|24
1617203920000|2021-03-31 15:18:40|528.73|524.73|528.68|524.68|528.74|524.74|528.68|524.68|12
1617203930000|2021-03-31 15:18:50|528.69|524.69|528.63|524.63|528.73|524.73|528.55|524.55|23
1617203940000|2021-03-31 15:19:00|528.62|524.62|528.37|524.37|528.62|524.62|528.23|524.23|29
1617203950000|2021-03-31 15:19:10|528.38|524.38|527.76|523.76|528.38|524.38|527.76|523.76|29
1617203960000|2021-03-31 15:19:20|527.77|523.77|527.72|523.72|527.79|523.79|527.72|523.72|21
1617203970000|2021-03-31 15:19:30|527.73|523.73|527.95|523.95|527.96|523.96|527.7|523.7|23
1617203980000|2021-03-31 15:19:40|527.97|523.97|528.23|524.23|528.23|524.23|527.97|523.97|21
1617203990000|2021-03-31 15:19:50|528.32|524.32|528.26|524.26|528.32|524.32|528.18|524.18|23
1617204000000|2021-03-31 15:20:00|528.27|524.27|527.96|523.96|528.28|524.28|527.95|523.95|31
1617204010000|2021-03-31 15:20:10|527.98|523.98|528.11|524.11|528.14|524.14|527.97|523.97|18
1617204020000|2021-03-31 15:20:20|528.15|524.15|528.12|524.12|528.16|524.16|528.09|524.09|13
1617204030000|2021-03-31 15:20:30|528.1|524.1|528|524|528.11|524.11|527.95|523.95|24
1617204040000|2021-03-31 15:20:40|527.99|523.99|527.96|523.96|528.01|524.01|527.91|523.91|21
1617204050000|2021-03-31 15:20:50|527.98|523.98|528.09|524.09|528.17|524.17|527.98|523.98|19
1617204060000|2021-03-31 15:21:00|528.08|524.08|527.68|523.68|528.08|524.08|527.68|523.68|23
1617204070000|2021-03-31 15:21:10|527.88|523.88|528.02|524.02|528.03|524.03|527.88|523.88|19
1617204080000|2021-03-31 15:21:20|528.01|524.01|527.89|523.89|528.05|524.05|527.89|523.89|23
1617204090000|2021-03-31 15:21:30|527.92|523.92|527.92|523.92|527.92|523.92|527.85|523.85|12
1617204100000|2021-03-31 15:21:40|527.93|523.93|527.99|523.99|527.99|523.99|527.89|523.89|9
1617204110000|2021-03-31 15:21:50|527.97|523.97|527.88|523.88|527.98|523.98|527.84|523.84|21
1617204120000|2021-03-31 15:22:00|527.87|523.87|527.91|523.91|527.92|523.92|527.8|523.8|25
1617204130000|2021-03-31 15:22:10|527.92|523.92|527.94|523.94|527.94|523.94|527.82|523.82|23
1617204140000|2021-03-31 15:22:20|527.95|523.95|527.86|523.86|527.95|523.95|527.86|523.86|15
1617204150000|2021-03-31 15:22:30|527.87|523.87|527.85|523.85|527.87|523.87|527.77|523.77|25
1617204160000|2021-03-31 15:22:40|527.83|523.83|527.8|523.8|527.83|523.83|527.76|523.76|17
1617204170000|2021-03-31 15:22:50|527.79|523.79|527.68|523.68|527.79|523.79|527.68|523.68|14
1617204180000|2021-03-31 15:23:00|527.65|523.65|527.19|523.19|527.67|523.67|527.19|523.19|25
1617204190000|2021-03-31 15:23:10|527.17|523.17|526.91|522.91|527.17|523.17|526.84|522.84|26
1617204200000|2021-03-31 15:23:20|526.92|522.92|526.7|522.7|526.92|522.92|526.66|522.66|24
1617204210000|2021-03-31 15:23:30|526.71|522.71|526.59|522.59|526.79|522.79|526.56|522.56|28
1617204220000|2021-03-31 15:23:40|526.64|522.64|526.55|522.55|526.82|522.82|526.52|522.52|25
1617204230000|2021-03-31 15:23:50|526.51|522.51|526.55|522.55|526.55|522.55|526.47|522.47|21
1617204240000|2021-03-31 15:24:00|526.54|522.54|526.68|522.68|526.68|522.68|526.43|522.43|26
1617204250000|2021-03-31 15:24:10|526.69|522.69|526.7|522.7|526.81|522.81|526.65|522.65|24
1617204260000|2021-03-31 15:24:20|526.68|522.68|526.33|522.33|526.71|522.71|526.31|522.31|31
1617204270000|2021-03-31 15:24:30|526.34|522.34|525.96|521.96|526.34|522.34|525.96|521.96|26
1617204280000|2021-03-31 15:24:40|525.99|521.99|526.18|522.18|526.32|522.32|525.92|521.92|27
1617204290000|2021-03-31 15:24:50|526.22|522.22|526.21|522.21|526.22|522.22|526.19|522.19|15
1617204300000|2021-03-31 15:25:00|526.27|522.27|526.62|522.62|526.85|522.85|526.27|522.27|32
1617204310000|2021-03-31 15:25:10|526.63|522.63|526.78|522.78|526.83|522.83|526.58|522.58|26
1617204320000|2021-03-31 15:25:20|526.79|522.79|526.83|522.83|527|523|526.79|522.79|27
1617204330000|2021-03-31 15:25:30|526.9|522.9|526.95|522.95|527.1|523.1|526.9|522.9|21
1617204340000|2021-03-31 15:25:40|526.96|522.96|527.07|523.07|527.13|523.13|526.96|522.96|27
1617204350000|2021-03-31 15:25:50|527.08|523.08|526.98|522.98|527.11|523.11|526.95|522.95|20
1617204360000|2021-03-31 15:26:00|526.95|522.95|526.82|522.82|527.08|523.08|526.82|522.82|28
1617204370000|2021-03-31 15:26:10|526.85|522.85|526.62|522.62|526.85|522.85|526.62|522.62|22
1617204380000|2021-03-31 15:26:20|526.61|522.61|526.56|522.56|526.61|522.61|526.52|522.52|25
1617204390000|2021-03-31 15:26:30|526.6|522.6|526.48|522.48|526.61|522.61|526.48|522.48|22
1617204400000|2021-03-31 15:26:40|526.55|522.55|526.54|522.54|526.57|522.57|526.41|522.41|25
1617204410000|2021-03-31 15:26:50|526.61|522.61|526.8|522.8|526.81|522.81|526.61|522.61|24
1617204420000|2021-03-31 15:27:00|526.89|522.89|526.94|522.94|526.97|522.97|526.88|522.88|20
1617204430000|2021-03-31 15:27:10|526.96|522.96|526.86|522.86|526.97|522.97|526.72|522.72|15
1617204440000|2021-03-31 15:27:20|526.83|522.83|526.82|522.82|526.87|522.87|526.7|522.7|24
1617204450000|2021-03-31 15:27:30|526.77|522.77|526.9|522.9|526.95|522.95|526.74|522.74|27
1617204460000|2021-03-31 15:27:40|526.89|522.89|526.79|522.79|526.93|522.93|526.75|522.75|20
1617204470000|2021-03-31 15:27:50|526.75|522.75|526.75|522.75|526.84|522.84|526.69|522.69|21
1617204480000|2021-03-31 15:28:00|526.74|522.74|526.69|522.69|526.81|522.81|526.67|522.67|27
1617204490000|2021-03-31 15:28:10|526.72|522.72|526.63|522.63|526.73|522.73|526.62|522.62|17
1617204500000|2021-03-31 15:28:20|526.62|522.62|526.66|522.66|526.73|522.73|526.62|522.62|13
1617204510000|2021-03-31 15:28:30|526.67|522.67|526.65|522.65|526.68|522.68|526.61|522.61|19
1617204520000|2021-03-31 15:28:40|526.68|522.68|526.79|522.79|526.83|522.83|526.68|522.68|22
1617204530000|2021-03-31 15:28:50|526.8|522.8|526.73|522.73|526.8|522.8|526.71|522.71|20
1617204540000|2021-03-31 15:29:00|526.74|522.74|526.81|522.81|526.82|522.82|526.64|522.64|16
1617204550000|2021-03-31 15:29:10|526.76|522.76|526.71|522.71|526.76|522.76|526.62|522.62|20
1617204560000|2021-03-31 15:29:20|526.72|522.72|526.67|522.67|526.75|522.75|526.61|522.61|19
1617204570000|2021-03-31 15:29:30|526.65|522.65|526.59|522.59|526.66|522.66|526.58|522.58|20
1617204580000|2021-03-31 15:29:40|526.61|522.61|526.66|522.66|526.66|522.66|526.6|522.6|16
1617204590000|2021-03-31 15:29:50|526.67|522.67|526.72|522.72|526.75|522.75|526.67|522.67|8
1617204600000|2021-03-31 15:30:00|526.83|522.83|527.01|523.01|527.02|523.02|526.83|522.83|13
1617204610000|2021-03-31 15:30:10|526.87|522.87|526.84|522.84|527|523|526.84|522.84|26
1617204620000|2021-03-31 15:30:20|526.85|522.85|526.56|522.56|526.86|522.86|526.56|522.56|13
1617204630000|2021-03-31 15:30:30|526.57|522.57|526.59|522.59|526.65|522.65|526.52|522.52|29
1617204640000|2021-03-31 15:30:40|526.62|522.62|526.62|522.62|526.62|522.62|526.53|522.53|15
1617204650000|2021-03-31 15:30:50|526.63|522.63|526.51|522.51|526.65|522.65|526.51|522.51|21
1617204660000|2021-03-31 15:31:00|526.5|522.5|526.62|522.62|526.64|522.64|526.48|522.48|18
1617204670000|2021-03-31 15:31:10|526.63|522.63|526.54|522.54|526.63|522.63|526.53|522.53|16
1617204680000|2021-03-31 15:31:20|526.53|522.53|526.71|522.71|526.73|522.73|526.53|522.53|19
1617204690000|2021-03-31 15:31:30|526.69|522.69|526.59|522.59|526.73|522.73|526.59|522.59|27
1617204700000|2021-03-31 15:31:40|526.6|522.6|526.78|522.78|526.86|522.86|526.58|522.58|25
1617204710000|2021-03-31 15:31:50|526.75|522.75|526.62|522.62|526.79|522.79|526.61|522.61|29
1617204720000|2021-03-31 15:32:00|526.63|522.63|526.39|522.39|526.63|522.63|526.38|522.38|24
1617204730000|2021-03-31 15:32:10|526.4|522.4|526.34|522.34|526.41|522.41|526.3|522.3|22
1617204740000|2021-03-31 15:32:20|526.33|522.33|525.95|521.95|526.33|522.33|525.95|521.95|27
1617204750000|2021-03-31 15:32:30|525.8|521.8|525.54|521.54|525.88|521.88|525.33|521.33|27
1617204760000|2021-03-31 15:32:40|525.28|521.28|525.67|521.67|525.92|521.92|524.72|520.72|28
1617204770000|2021-03-31 15:32:50|525.5|521.5|525.4|521.4|525.68|521.68|524.97|520.97|32
1617204780000|2021-03-31 15:33:00|525.41|521.41|525.49|521.49|525.52|521.52|525.22|521.22|30
1617204790000|2021-03-31 15:33:10|525.5|521.5|526.44|522.44|526.44|522.44|525.5|521.5|31
1617204800000|2021-03-31 15:33:20|526.45|522.45|526.29|522.29|526.8|522.8|526.19|522.19|32
1617204810000|2021-03-31 15:33:30|526.21|522.21|526.21|522.21|526.3|522.3|526.11|522.11|33
1617204820000|2021-03-31 15:33:40|526.26|522.26|526.04|522.04|526.27|522.27|525.82|521.82|33
1617204830000|2021-03-31 15:33:50|526.09|522.09|525.97|521.97|526.09|522.09|525.62|521.62|34
1617204840000|2021-03-31 15:34:00|526.16|522.16|525.95|521.95|526.28|522.28|525.95|521.95|30
1617204850000|2021-03-31 15:34:10|525.87|521.87|525.78|521.78|525.9|521.9|525.44|521.44|33
1617204860000|2021-03-31 15:34:20|525.77|521.77|525.55|521.55|525.85|521.85|525.55|521.55|29
1617204870000|2021-03-31 15:34:30|525.68|521.68|525.54|521.54|525.7|521.7|525.44|521.44|35
1617204880000|2021-03-31 15:34:40|525.48|521.48|525.64|521.64|525.67|521.67|525.46|521.46|25
1617204890000|2021-03-31 15:34:50|525.65|521.65|525.41|521.41|525.65|521.65|525.32|521.32|28
1617204900000|2021-03-31 15:35:00|525.39|521.39|525.83|521.83|525.9|521.9|525.38|521.38|29
1617204910000|2021-03-31 15:35:10|525.82|521.82|525.8|521.8|526.04|522.04|525.8|521.8|27
1617204920000|2021-03-31 15:35:20|525.81|521.81|526.13|522.13|526.13|522.13|525.81|521.81|29
1617204930000|2021-03-31 15:35:30|526.17|522.17|526.33|522.33|526.34|522.34|526.15|522.15|24
1617204940000|2021-03-31 15:35:40|526.34|522.34|526.43|522.43|526.63|522.63|526.17|522.17|22
1617204950000|2021-03-31 15:35:50|526.48|522.48|526.2|522.2|526.53|522.53|526.1|522.1|32
1617204960000|2021-03-31 15:36:00|526.14|522.14|526.24|522.24|526.25|522.25|526.14|522.14|20
1617204970000|2021-03-31 15:36:10|526.25|522.25|526.52|522.52|526.53|522.53|526.25|522.25|24
1617204980000|2021-03-31 15:36:20|526.51|522.51|526.51|522.51|526.56|522.56|526.5|522.5|18
1617204990000|2021-03-31 15:36:30|526.53|522.53|526.47|522.47|526.54|522.54|526.4|522.4|26
1617205000000|2021-03-31 15:36:40|526.48|522.48|526.56|522.56|526.61|522.61|526.48|522.48|20
1617205010000|2021-03-31 15:36:50|526.55|522.55|526.49|522.49|526.58|522.58|526.48|522.48|21
1617205020000|2021-03-31 15:37:00|526.5|522.5|526.32|522.32|526.53|522.53|526.32|522.32|27
1617205030000|2021-03-31 15:37:10|526.31|522.31|526.49|522.49|526.54|522.54|526.27|522.27|29
1617205040000|2021-03-31 15:37:20|526.48|522.48|526.59|522.59|526.61|522.61|526.46|522.46|25
1617205050000|2021-03-31 15:37:30|526.57|522.57|526.56|522.56|526.58|522.58|526.5|522.5|19
1617205060000|2021-03-31 15:37:40|526.54|522.54|526.64|522.64|526.64|522.64|526.54|522.54|12
1617205070000|2021-03-31 15:37:50|526.63|522.63|526.58|522.58|526.64|522.64|526.57|522.57|19
1617205080000|2021-03-31 15:38:00|526.59|522.59|526.46|522.46|526.62|522.62|526.46|522.46|31
1617205090000|2021-03-31 15:38:10|526.45|522.45|526.51|522.51|526.63|522.63|526.43|522.43|27
1617205100000|2021-03-31 15:38:20|526.5|522.5|526.46|522.46|526.54|522.54|526.4|522.4|23
1617205110000|2021-03-31 15:38:30|526.5|522.5|526.52|522.52|526.58|522.58|526.43|522.43|30
1617205120000|2021-03-31 15:38:40|526.53|522.53|526.53|522.53|526.57|522.57|526.38|522.38|22
1617205130000|2021-03-31 15:38:50|526.45|522.45|526.25|522.25|526.45|522.45|526.24|522.24|28
1617205140000|2021-03-31 15:39:00|526.26|522.26|526.36|522.36|526.43|522.43|526.25|522.25|25
1617205150000|2021-03-31 15:39:10|526.37|522.37|526.68|522.68|526.75|522.75|526.35|522.35|25
1617205160000|2021-03-31 15:39:20|526.69|522.69|526.71|522.71|526.78|522.78|526.68|522.68|12
1617205170000|2021-03-31 15:39:30|526.72|522.72|526.85|522.85|526.85|522.85|526.71|522.71|10
1617205180000|2021-03-31 15:39:40|526.84|522.84|526.77|522.77|526.84|522.84|526.55|522.55|27
1617205190000|2021-03-31 15:39:50|526.79|522.79|526.89|522.89|526.91|522.91|526.79|522.79|18
1617205200000|2021-03-31 15:40:00|526.88|522.88|526.88|522.88|526.9|522.9|526.84|522.84|14
1617205210000|2021-03-31 15:40:10|526.87|522.87|526.92|522.92|526.99|522.99|526.75|522.75|23
1617205220000|2021-03-31 15:40:20|526.9|522.9|526.85|522.85|526.95|522.95|526.78|522.78|18
1617205230000|2021-03-31 15:40:30|526.84|522.84|526.77|522.77|526.84|522.84|526.69|522.69|20
1617205240000|2021-03-31 15:40:40|526.78|522.78|526.58|522.58|526.78|522.78|526.58|522.58|17
1617205250000|2021-03-31 15:40:50|526.59|522.59|526.41|522.41|526.6|522.6|526.41|522.41|15
1617205260000|2021-03-31 15:41:00|526.4|522.4|526.39|522.39|526.42|522.42|526.38|522.38|16
1617205270000|2021-03-31 15:41:10|526.44|522.44|526.34|522.34|526.56|522.56|526.32|522.32|27
1617205280000|2021-03-31 15:41:20|526.37|522.37|526.41|522.41|526.45|522.45|526.32|522.32|23
1617205290000|2021-03-31 15:41:30|526.42|522.42|526.41|522.41|526.45|522.45|526.39|522.39|17
1617205300000|2021-03-31 15:41:40|526.42|522.42|526.45|522.45|526.46|522.46|526.41|522.41|8
1617205310000|2021-03-31 15:41:50|526.44|522.44|526.36|522.36|526.44|522.44|526.34|522.34|14
1617205320000|2021-03-31 15:42:00|526.35|522.35|526.42|522.42|526.51|522.51|526.34|522.34|22
1617205330000|2021-03-31 15:42:10|526.43|522.43|526.53|522.53|526.54|522.54|526.43|522.43|28
1617205340000|2021-03-31 15:42:20|526.54|522.54|526.71|522.71|526.73|522.73|526.52|522.52|22
1617205350000|2021-03-31 15:42:30|526.72|522.72|526.76|522.76|526.77|522.77|526.71|522.71|17
1617205360000|2021-03-31 15:42:40|526.78|522.78|526.83|522.83|526.84|522.84|526.77|522.77|22
1617205370000|2021-03-31 15:42:50|526.85|522.85|526.91|522.91|526.96|522.96|526.82|522.82|23
1617205380000|2021-03-31 15:43:00|526.9|522.9|526.97|522.97|526.99|522.99|526.89|522.89|19
1617205390000|2021-03-31 15:43:10|526.95|522.95|526.94|522.94|526.98|522.98|526.92|522.92|14
1617205400000|2021-03-31 15:43:20|526.92|522.92|526.78|522.78|526.94|522.94|526.71|522.71|21
1617205410000|2021-03-31 15:43:30|526.72|522.72|526.56|522.56|526.72|522.72|526.56|522.56|22
1617205420000|2021-03-31 15:43:40|526.6|522.6|526.45|522.45|526.6|522.6|526.43|522.43|15
1617205430000|2021-03-31 15:43:50|526.46|522.46|526.51|522.51|526.52|522.52|526.42|522.42|20
1617205440000|2021-03-31 15:44:00|526.49|522.49|526.43|522.43|526.6|522.6|526.42|522.42|20
1617205450000|2021-03-31 15:44:10|526.45|522.45|526.67|522.67|526.67|522.67|526.43|522.43|22
1617205460000|2021-03-31 15:44:20|526.7|522.7|526.91|522.91|526.92|522.92|526.7|522.7|22
1617205470000|2021-03-31 15:44:30|526.9|522.9|526.96|522.96|526.96|522.96|526.9|522.9|9
1617205480000|2021-03-31 15:44:40|526.94|522.94|526.91|522.91|526.96|522.96|526.87|522.87|16
1617205490000|2021-03-31 15:44:50|526.9|522.9|526.78|522.78|526.9|522.9|526.74|522.74|15
1617205500000|2021-03-31 15:45:00|526.82|522.82|526.77|522.77|526.83|522.83|526.76|522.76|19
1617205510000|2021-03-31 15:45:10|526.78|522.78|526.93|522.93|527|523|526.78|522.78|12
1617205520000|2021-03-31 15:45:20|526.92|522.92|526.91|522.91|526.93|522.93|526.89|522.89|9
1617205530000|2021-03-31 15:45:30|526.89|522.89|526.96|522.96|526.96|522.96|526.84|522.84|22
1617205540000|2021-03-31 15:45:40|526.94|522.94|527.16|523.16|527.17|523.17|526.94|522.94|28
1617205550000|2021-03-31 15:45:50|527.15|523.15|527.06|523.06|527.19|523.19|527.04|523.04|24
1617205560000|2021-03-31 15:46:00|527.07|523.07|527.24|523.24|527.24|523.24|527.07|523.07|20
1617205570000|2021-03-31 15:46:10|527.25|523.25|527.25|523.25|527.26|523.26|527.24|523.24|13
1617205580000|2021-03-31 15:46:20|527.24|523.24|527.26|523.26|527.27|523.27|527.22|523.22|10
1617205590000|2021-03-31 15:46:30|527.28|523.28|527.22|523.22|527.31|523.31|527.22|523.22|17
1617205600000|2021-03-31 15:46:40|527.21|523.21|527.14|523.14|527.22|523.22|527.11|523.11|18
1617205610000|2021-03-31 15:46:50|527.21|523.21|527.03|523.03|527.21|523.21|526.95|522.95|18
1617205620000|2021-03-31 15:47:00|527.05|523.05|527.32|523.32|527.32|523.32|527|523|22
1617205630000|2021-03-31 15:47:10|527.29|523.29|527.26|523.26|527.31|523.31|527.23|523.23|19
1617205640000|2021-03-31 15:47:20|527.27|523.27|527.31|523.31|527.32|523.32|527.23|523.23|11
1617205650000|2021-03-31 15:47:30|527.32|523.32|527.55|523.55|527.63|523.63|527.28|523.28|25
1617205660000|2021-03-31 15:47:40|527.59|523.59|527.89|523.89|527.89|523.89|527.59|523.59|22
1617205670000|2021-03-31 15:47:50|527.9|523.9|528.07|524.07|528.15|524.15|527.9|523.9|30
1617205680000|2021-03-31 15:48:00|528.06|524.06|528.29|524.29|528.4|524.4|528.06|524.06|29
1617205690000|2021-03-31 15:48:10|528.25|524.25|528.71|524.71|528.71|524.71|528.24|524.24|23
1617205700000|2021-03-31 15:48:20|528.73|524.73|528.59|524.59|528.76|524.76|528.51|524.51|25
1617205710000|2021-03-31 15:48:30|528.63|524.63|528.25|524.25|528.63|524.63|528.21|524.21|35
1617205720000|2021-03-31 15:48:40|528.23|524.23|527.81|523.81|528.23|524.23|527.78|523.78|29
1617205730000|2021-03-31 15:48:50|527.82|523.82|527.61|523.61|527.92|523.92|527.6|523.6|27
1617205740000|2021-03-31 15:49:00|527.64|523.64|527.83|523.83|527.85|523.85|527.59|523.59|25
1617205750000|2021-03-31 15:49:10|527.82|523.82|527.62|523.62|527.92|523.92|527.62|523.62|22
1617205760000|2021-03-31 15:49:20|527.6|523.6|527.64|523.64|527.72|523.72|527.6|523.6|21
1617205770000|2021-03-31 15:49:30|527.63|523.63|527.76|523.76|527.76|523.76|527.6|523.6|17
1617205780000|2021-03-31 15:49:40|527.75|523.75|527.5|523.5|527.75|523.75|527.5|523.5|16
1617205790000|2021-03-31 15:49:50|527.52|523.52|527.44|523.44|527.52|523.52|527.39|523.39|20
1617205800000|2021-03-31 15:50:00|527.45|523.45|527.61|523.61|527.61|523.61|527.44|523.44|18
1617205810000|2021-03-31 15:50:10|527.59|523.59|528.04|524.04|528.04|524.04|527.59|523.59|15
1617205820000|2021-03-31 15:50:20|528.07|524.07|527.86|523.86|528.07|524.07|527.72|523.72|20
1617205830000|2021-03-31 15:50:30|527.85|523.85|527.86|523.86|527.94|523.94|527.85|523.85|11
1617205840000|2021-03-31 15:50:40|527.93|523.93|527.98|523.98|527.99|523.99|527.93|523.93|14
1617205850000|2021-03-31 15:50:50|527.97|523.97|528.06|524.06|528.06|524.06|527.97|523.97|17
1617205860000|2021-03-31 15:51:00|528.05|524.05|527.98|523.98|528.07|524.07|527.93|523.93|14
1617205870000|2021-03-31 15:51:10|527.97|523.97|527.77|523.77|527.98|523.98|527.76|523.76|15
1617205880000|2021-03-31 15:51:20|527.76|523.76|527.73|523.73|527.82|523.82|527.69|523.69|21
1617205890000|2021-03-31 15:51:30|527.75|523.75|527.64|523.64|527.78|523.78|527.64|523.64|22
1617205900000|2021-03-31 15:51:40|527.65|523.65|527.76|523.76|527.76|523.76|527.62|523.62|16
1617205910000|2021-03-31 15:51:50|527.75|523.75|527.73|523.73|527.78|523.78|527.66|523.66|16
1617205920000|2021-03-31 15:52:00|527.71|523.71|528.07|524.07|528.07|524.07|527.71|523.71|14
1617205930000|2021-03-31 15:52:10|528.08|524.08|527.97|523.97|528.08|524.08|527.97|523.97|4
1617205940000|2021-03-31 15:52:20|528|524|528.02|524.02|528.02|524.02|527.98|523.98|10
1617205950000|2021-03-31 15:52:30|527.99|523.99|528.29|524.29|528.31|524.31|527.99|523.99|15
1617205960000|2021-03-31 15:52:40|528.26|524.26|528.32|524.32|528.32|524.32|528.26|524.26|14
1617205970000|2021-03-31 15:52:50|528.3|524.3|528.11|524.11|528.32|524.32|528.11|524.11|20
1617205980000|2021-03-31 15:53:00|528.12|524.12|528.17|524.17|528.18|524.18|528.12|524.12|10
1617205990000|2021-03-31 15:53:10|528.16|524.16|528.31|524.31|528.31|524.31|528.13|524.13|14
1617206000000|2021-03-31 15:53:20|528.3|524.3|528.44|524.44|528.5|524.5|528.3|524.3|18
1617206010000|2021-03-31 15:53:30|528.43|524.43|528.4|524.4|528.45|524.45|528.4|524.4|12
1617206020000|2021-03-31 15:53:40|528.41|524.41|528.36|524.36|528.42|524.42|528.18|524.18|17
1617206030000|2021-03-31 15:53:50|528.31|524.31|528.3|524.3|528.31|524.31|528.25|524.25|11
1617206040000|2021-03-31 15:54:00|528.35|524.35|528.51|524.51|528.56|524.56|528.26|524.26|22
1617206050000|2021-03-31 15:54:10|528.54|524.54|528.5|524.5|528.55|524.55|528.48|524.48|22
1617206060000|2021-03-31 15:54:20|528.51|524.51|528.41|524.41|528.61|524.61|528.41|524.41|15
1617206070000|2021-03-31 15:54:30|528.48|524.48|528.63|524.63|528.9|524.9|528.45|524.45|22
1617206080000|2021-03-31 15:54:40|528.8|524.8|528.66|524.66|528.8|524.8|528.66|524.66|27
1617206090000|2021-03-31 15:54:50|528.57|524.57|528.57|524.57|528.6|524.6|528.47|524.47|31
1617206100000|2021-03-31 15:55:00|528.61|524.61|528.56|524.56|528.61|524.61|528.51|524.51|6
1617206110000|2021-03-31 15:55:10|528.57|524.57|528.59|524.59|528.65|524.65|528.52|524.52|18
1617206120000|2021-03-31 15:55:20|528.6|524.6|528.57|524.57|528.72|524.72|528.57|524.57|21
1617206130000|2021-03-31 15:55:30|528.56|524.56|528.57|524.57|528.57|524.57|528.47|524.47|11
1617206140000|2021-03-31 15:55:40|528.56|524.56|528.5|524.5|528.64|524.64|528.43|524.43|22
1617206150000|2021-03-31 15:55:50|528.42|524.42|528.39|524.39|528.45|524.45|528.39|524.39|11
1617206160000|2021-03-31 15:56:00|528.42|524.42|528.52|524.52|528.52|524.52|528.42|524.42|14
1617206170000|2021-03-31 15:56:10|528.49|524.49|528.53|524.53|528.54|524.54|528.45|524.45|15
1617206180000|2021-03-31 15:56:20|528.54|524.54|528.43|524.43|528.55|524.55|528.39|524.39|19
1617206190000|2021-03-31 15:56:30|528.42|524.42|528.46|524.46|528.49|524.49|528.41|524.41|21
1617206200000|2021-03-31 15:56:40|528.45|524.45|528.45|524.45|528.47|524.47|528.42|524.42|14
1617206210000|2021-03-31 15:56:50|528.43|524.43|528.39|524.39|528.43|524.43|528.34|524.34|11
1617206220000|2021-03-31 15:57:00|528.41|524.41|528.43|524.43|528.45|524.45|528.4|524.4|14
1617206230000|2021-03-31 15:57:10|528.44|524.44|528.44|524.44|528.45|524.45|528.39|524.39|12
1617206240000|2021-03-31 15:57:20|528.46|524.46|528.65|524.65|528.67|524.67|528.46|524.46|22
1617206250000|2021-03-31 15:57:30|528.64|524.64|528.71|524.71|528.71|524.71|528.61|524.61|20
1617206260000|2021-03-31 15:57:40|528.74|524.74|528.81|524.81|528.82|524.82|528.72|524.72|16
1617206270000|2021-03-31 15:57:50|528.78|524.78|528.71|524.71|528.78|524.78|528.69|524.69|15
1617206280000|2021-03-31 15:58:00|528.7|524.7|528.74|524.74|528.74|524.74|528.68|524.68|17
1617206290000|2021-03-31 15:58:10|528.73|524.73|528.58|524.58|528.74|524.74|528.54|524.54|19
1617206300000|2021-03-31 15:58:20|528.78|524.78|528.68|524.68|528.78|524.78|528.64|524.64|15
1617206310000|2021-03-31 15:58:30|528.67|524.67|528.7|524.7|528.73|524.73|528.67|524.67|14
1617206320000|2021-03-31 15:58:40|528.71|524.71|528.93|524.93|528.98|524.98|528.71|524.71|21
1617206330000|2021-03-31 15:58:50|528.89|524.89|528.89|524.89|528.89|524.89|528.82|524.82|23
1617206340000|2021-03-31 15:59:00|528.9|524.9|528.72|524.72|528.9|524.9|528.65|524.65|17
1617206350000|2021-03-31 15:59:10|528.68|524.68|528.86|524.86|528.94|524.94|528.67|524.67|37
1617206360000|2021-03-31 15:59:20|528.95|524.95|528.9|524.9|528.95|524.95|528.83|524.83|23
1617206370000|2021-03-31 15:59:30|528.92|524.92|528.88|524.88|528.94|524.94|528.88|524.88|11
1617206380000|2021-03-31 15:59:40|528.87|524.87|528.66|524.66|528.88|524.88|528.66|524.66|25
1617206390000|2021-03-31 15:59:50|528.63|524.63|528.59|524.59|528.73|524.73|528.55|524.55|26
1617206400000|2021-03-31 16:00:00|528.71|524.71|529.11|525.11|529.13|525.13|528.71|524.71|27
1617206410000|2021-03-31 16:00:10|529.17|525.17|529.68|525.68|529.68|525.68|529.17|525.17|16
1617206420000|2021-03-31 16:00:20|529.69|525.69|529.76|525.76|529.76|525.76|529.48|525.48|25
1617206430000|2021-03-31 16:00:30|529.77|525.77|529.97|525.97|530.57|526.57|529.77|525.77|27
1617206440000|2021-03-31 16:00:40|529.74|525.74|530.37|526.37|530.66|526.66|529.68|525.68|30
1617206450000|2021-03-31 16:00:50|530.38|526.38|530.72|526.72|530.73|526.73|530.18|526.18|29
1617206460000|2021-03-31 16:01:00|530.68|526.68|530.32|526.32|530.93|526.93|530.31|526.31|35
1617206470000|2021-03-31 16:01:10|530.34|526.34|529.63|525.63|530.34|526.34|529.44|525.44|35
1617206480000|2021-03-31 16:01:20|529.72|525.72|529.53|525.53|529.89|525.89|529.37|525.37|26
1617206490000|2021-03-31 16:01:30|529.58|525.58|528.8|524.8|529.67|525.67|528.79|524.79|33
1617206500000|2021-03-31 16:01:40|528.83|524.83|528.57|524.57|528.85|524.85|528.48|524.48|29
1617206510000|2021-03-31 16:01:50|528.56|524.56|528.53|524.53|528.6|524.6|528.53|524.53|14
1617206520000|2021-03-31 16:02:00|528.5|524.5|527.82|523.82|528.5|524.5|527.82|523.82|29
1617206530000|2021-03-31 16:02:10|527.84|523.84|527.68|523.68|528.08|524.08|527.61|523.61|31
1617206540000|2021-03-31 16:02:20|527.67|523.67|527.51|523.51|527.75|523.75|527.51|523.51|26
1617206550000|2021-03-31 16:02:30|527.48|523.48|527.65|523.65|527.84|523.84|527.48|523.48|28
1617206560000|2021-03-31 16:02:40|527.64|523.64|526.93|522.93|527.7|523.7|526.87|522.87|30
1617206570000|2021-03-31 16:02:50|526.88|522.88|526.76|522.76|526.89|522.89|526.65|522.65|32
1617206580000|2021-03-31 16:03:00|526.77|522.77|526.7|522.7|526.77|522.77|526.69|522.69|21
1617206590000|2021-03-31 16:03:10|526.74|522.74|526.66|522.66|526.77|522.77|526.66|522.66|21
1617206600000|2021-03-31 16:03:20|526.58|522.58|526.92|522.92|526.92|522.92|526.51|522.51|30
1617206610000|2021-03-31 16:03:30|526.9|522.9|527.11|523.11|527.11|523.11|526.9|522.9|15
1617206620000|2021-03-31 16:03:40|527.1|523.1|527.31|523.31|527.34|523.34|527.1|523.1|20
1617206630000|2021-03-31 16:03:50|527.32|523.32|527.45|523.45|527.5|523.5|527.3|523.3|24
1617206640000|2021-03-31 16:04:00|527.55|523.55|527.8|523.8|527.89|523.89|527.45|523.45|29
1617206650000|2021-03-31 16:04:10|527.81|523.81|527.94|523.94|528.09|524.09|527.81|523.81|17
1617206660000|2021-03-31 16:04:20|527.86|523.86|527.45|523.45|527.89|523.89|527.45|523.45|26
1617206670000|2021-03-31 16:04:30|527.44|523.44|527.53|523.53|527.67|523.67|527.43|523.43|26
1617206680000|2021-03-31 16:04:40|527.54|523.54|527.33|523.33|527.54|523.54|527.32|523.32|25
1617206690000|2021-03-31 16:04:50|527.49|523.49|527.49|523.49|527.54|523.54|527.35|523.35|32
1617206700000|2021-03-31 16:05:00|527.48|523.48|526.52|522.52|527.48|523.48|526.5|522.5|35
1617206710000|2021-03-31 16:05:10|526.5|522.5|526.64|522.64|526.69|522.69|526.49|522.49|29
1617206720000|2021-03-31 16:05:20|526.58|522.58|526.54|522.54|526.6|522.6|526.5|522.5|22
1617206730000|2021-03-31 16:05:30|526.56|522.56|526.59|522.59|526.64|522.64|526.48|522.48|27
1617206740000|2021-03-31 16:05:40|526.58|522.58|526.49|522.49|526.58|522.58|526.49|522.49|19
1617206750000|2021-03-31 16:05:50|526.48|522.48|526.55|522.55|526.56|522.56|526.4|522.4|24
1617206760000|2021-03-31 16:06:00|526.56|522.56|525.94|521.94|526.56|522.56|525.87|521.87|34
1617206770000|2021-03-31 16:06:10|525.97|521.97|525.61|521.61|525.98|521.98|525.61|521.61|29
1617206780000|2021-03-31 16:06:20|525.6|521.6|525.83|521.83|525.84|521.84|525.58|521.58|22
1617206790000|2021-03-31 16:06:30|525.85|521.85|525.8|521.8|525.85|521.85|525.67|521.67|26
1617206800000|2021-03-31 16:06:40|525.89|521.89|526.17|522.17|526.18|522.18|525.85|521.85|27
1617206810000|2021-03-31 16:06:50|526.16|522.16|526.53|522.53|526.53|522.53|526.15|522.15|20
1617206820000|2021-03-31 16:07:00|526.55|522.55|526.49|522.49|526.57|522.57|526.3|522.3|25
1617206830000|2021-03-31 16:07:10|526.35|522.35|526.47|522.47|526.47|522.47|526.35|522.35|17
1617206840000|2021-03-31 16:07:20|526.48|522.48|526.76|522.76|526.77|522.77|526.4|522.4|22
1617206850000|2021-03-31 16:07:30|526.77|522.77|526.73|522.73|526.83|522.83|526.52|522.52|21
1617206860000|2021-03-31 16:07:40|526.74|522.74|526.69|522.69|527|523|526.69|522.69|26
1617206870000|2021-03-31 16:07:50|526.7|522.7|527.19|523.19|527.24|523.24|526.7|522.7|25
1617206880000|2021-03-31 16:08:00|527.12|523.12|527.22|523.22|527.41|523.41|527.1|523.1|22
1617206890000|2021-03-31 16:08:10|527.24|523.24|527.27|523.27|527.59|523.59|527.24|523.24|21
1617206900000|2021-03-31 16:08:20|527.37|523.37|528.22|524.22|528.22|524.22|527.04|523.04|29
1617206910000|2021-03-31 16:08:30|528.2|524.2|527.9|523.9|528.27|524.27|527.71|523.71|32
1617206920000|2021-03-31 16:08:40|527.91|523.91|528.41|524.41|528.41|524.41|527.91|523.91|24
1617206930000|2021-03-31 16:08:50|528.49|524.49|528.77|524.77|528.95|524.95|528.46|524.46|30
1617206940000|2021-03-31 16:09:00|528.82|524.82|529.27|525.27|529.27|525.27|528.82|524.82|24
1617206950000|2021-03-31 16:09:10|529.28|525.28|529.64|525.64|529.71|525.71|529.26|525.26|26
1617206960000|2021-03-31 16:09:20|529.53|525.53|529.35|525.35|529.6|525.6|529.33|525.33|20
1617206970000|2021-03-31 16:09:30|529.36|525.36|529.42|525.42|529.61|525.61|529.3|525.3|31
1617206980000|2021-03-31 16:09:40|529.45|525.45|529.64|525.64|529.66|525.66|529.45|525.45|25
1617206990000|2021-03-31 16:09:50|529.65|525.65|529.47|525.47|529.71|525.71|529.47|525.47|31
1617207000000|2021-03-31 16:10:00|529.45|525.45|529.17|525.17|529.45|525.45|529.17|525.17|24
1617207010000|2021-03-31 16:10:10|529.1|525.1|528.2|524.2|529.17|525.17|528.18|524.18|34
1617207020000|2021-03-31 16:10:20|528.23|524.23|528.3|524.3|528.4|524.4|528.18|524.18|23
1617207030000|2021-03-31 16:10:30|528.31|524.31|528.27|524.27|528.32|524.32|528.19|524.19|33
1617207040000|2021-03-31 16:10:40|528.35|524.35|528.03|524.03|528.38|524.38|528|524|25
1617207050000|2021-03-31 16:10:50|528.02|524.02|528|524|528.1|524.1|527.99|523.99|26
1617207060000|2021-03-31 16:11:00|527.94|523.94|527.81|523.81|527.94|523.94|527.78|523.78|26
1617207070000|2021-03-31 16:11:10|527.78|523.78|527.87|523.87|527.9|523.9|527.78|523.78|24
1617207080000|2021-03-31 16:11:20|527.88|523.88|528.36|524.36|528.44|524.44|527.88|523.88|25
1617207090000|2021-03-31 16:11:30|528.35|524.35|528.41|524.41|528.42|524.42|528.11|524.11|26
1617207100000|2021-03-31 16:11:40|528.42|524.42|528.61|524.61|528.61|524.61|528.4|524.4|22
1617207110000|2021-03-31 16:11:50|528.56|524.56|528.98|524.98|528.99|524.99|528.51|524.51|21
1617207120000|2021-03-31 16:12:00|528.99|524.99|528.88|524.88|528.99|524.99|528.8|524.8|26
1617207130000|2021-03-31 16:12:10|528.89|524.89|529.2|525.2|529.24|525.24|528.89|524.89|24
1617207140000|2021-03-31 16:12:20|529.04|525.04|529.25|525.25|529.26|525.26|528.96|524.96|24
1617207150000|2021-03-31 16:12:30|529.23|525.23|529.17|525.17|529.24|525.24|528.96|524.96|26
1617207160000|2021-03-31 16:12:40|529.2|525.2|528.99|524.99|529.27|525.27|528.99|524.99|27
1617207170000|2021-03-31 16:12:50|528.98|524.98|528.63|524.63|528.98|524.98|528.56|524.56|28
1617207180000|2021-03-31 16:13:00|528.58|524.58|528.75|524.75|528.9|524.9|528.57|524.57|32
1617207190000|2021-03-31 16:13:10|528.71|524.71|528.48|524.48|528.79|524.79|528.48|524.48|28
1617207200000|2021-03-31 16:13:20|528.5|524.5|528.45|524.45|528.61|524.61|528.44|524.44|28
1617207210000|2021-03-31 16:13:30|528.42|524.42|528.49|524.49|528.6|524.6|528.39|524.39|23
1617207220000|2021-03-31 16:13:40|528.47|524.47|528.35|524.35|528.56|524.56|528.31|524.31|30
1617207230000|2021-03-31 16:13:50|528.33|524.33|528.31|524.31|528.42|524.42|528.17|524.17|31
1617207240000|2021-03-31 16:14:00|528.33|524.33|528.24|524.24|528.35|524.35|528.17|524.17|19
1617207250000|2021-03-31 16:14:10|528.23|524.23|528.09|524.09|528.29|524.29|528.09|524.09|25
1617207260000|2021-03-31 16:14:20|528.06|524.06|527.98|523.98|528.27|524.27|527.98|523.98|26
1617207270000|2021-03-31 16:14:30|527.99|523.99|528.08|524.08|528.08|524.08|527.82|523.82|22
1617207280000|2021-03-31 16:14:40|528.16|524.16|528.31|524.31|528.37|524.37|528.16|524.16|23
1617207290000|2021-03-31 16:14:50|528.32|524.32|528.27|524.27|528.45|524.45|528.27|524.27|18
1617207300000|2021-03-31 16:15:00|528.29|524.29|528.54|524.54|528.71|524.71|528.29|524.29|35
1617207310000|2021-03-31 16:15:10|528.52|524.52|528.55|524.55|528.57|524.57|528.52|524.52|16
1617207320000|2021-03-31 16:15:20|528.52|524.52|528.54|524.54|528.54|524.54|528.42|524.42|22
1617207330000|2021-03-31 16:15:30|528.49|524.49|528.62|524.62|528.62|524.62|528.49|524.49|19
1617207340000|2021-03-31 16:15:40|528.57|524.57|528.3|524.3|528.62|524.62|528.3|524.3|22
1617207350000|2021-03-31 16:15:50|528.29|524.29|528.04|524.04|528.29|524.29|528.04|524.04|22
1617207360000|2021-03-31 16:16:00|528.03|524.03|527.87|523.87|528.03|524.03|527.81|523.81|25
1617207370000|2021-03-31 16:16:10|527.88|523.88|527.69|523.69|527.93|523.93|527.66|523.66|22
1617207380000|2021-03-31 16:16:20|527.68|523.68|527.67|523.67|527.74|523.74|527.55|523.55|21
1617207390000|2021-03-31 16:16:30|527.65|523.65|527.58|523.58|527.66|523.66|527.53|523.53|22
1617207400000|2021-03-31 16:16:40|527.59|523.59|527.54|523.54|527.59|523.59|527.48|523.48|22
1617207410000|2021-03-31 16:16:50|527.53|523.53|527.41|523.41|527.54|523.54|527.35|523.35|25
1617207420000|2021-03-31 16:17:00|527.4|523.4|527.43|523.43|527.45|523.45|527.39|523.39|29
1617207430000|2021-03-31 16:17:10|527.44|523.44|527.36|523.36|527.48|523.48|527.32|523.32|14
1617207440000|2021-03-31 16:17:20|527.38|523.38|527.36|523.36|527.49|523.49|527.35|523.35|13
1617207450000|2021-03-31 16:17:30|527.35|523.35|527.32|523.32|527.35|523.35|527.32|523.32|5
1617207460000|2021-03-31 16:17:40|527.36|523.36|527.49|523.49|527.54|523.54|527.34|523.34|20
1617207470000|2021-03-31 16:17:50|527.48|523.48|527.43|523.43|527.52|523.52|527.4|523.4|25
1617207480000|2021-03-31 16:18:00|527.37|523.37|527.35|523.35|527.43|523.43|527.33|523.33|20
1617207490000|2021-03-31 16:18:10|527.37|523.37|527.38|523.38|527.49|523.49|527.27|523.27|27
1617207500000|2021-03-31 16:18:20|527.34|523.34|527.42|523.42|527.42|523.42|527.34|523.34|20
1617207510000|2021-03-31 16:18:30|527.38|523.38|527.43|523.43|527.43|523.43|527.31|523.31|12
1617207520000|2021-03-31 16:18:40|527.42|523.42|527.56|523.56|527.56|523.56|527.31|523.31|25
1617207530000|2021-03-31 16:18:50|527.57|523.57|527.64|523.64|527.65|523.65|527.55|523.55|19
1617207540000|2021-03-31 16:19:00|527.63|523.63|527.4|523.4|527.63|523.63|527.33|523.33|27
1617207550000|2021-03-31 16:19:10|527.38|523.38|527.34|523.34|527.42|523.42|527.34|523.34|18
1617207560000|2021-03-31 16:19:20|527.35|523.35|527.34|523.34|527.39|523.39|527.31|523.31|20
1617207570000|2021-03-31 16:19:30|527.35|523.35|527.04|523.04|527.36|523.36|527.04|523.04|18
1617207580000|2021-03-31 16:19:40|526.94|522.94|526.55|522.55|526.94|522.94|526.55|522.55|19
1617207590000|2021-03-31 16:19:50|526.54|522.54|526.51|522.51|526.54|522.54|526.47|522.47|20
1617207600000|2021-03-31 16:20:00|526.52|522.52|526.5|522.5|526.52|522.52|526.47|522.47|16
1617207610000|2021-03-31 16:20:10|526.49|522.49|526.38|522.38|526.51|522.51|526.35|522.35|27
1617207620000|2021-03-31 16:20:20|526.4|522.4|526.39|522.39|526.42|522.42|526.37|522.37|12
1617207630000|2021-03-31 16:20:30|526.38|522.38|526.64|522.64|526.66|522.66|526.38|522.38|20
1617207640000|2021-03-31 16:20:40|526.65|522.65|526.67|522.67|526.68|522.68|526.61|522.61|19
1617207650000|2021-03-31 16:20:50|526.68|522.68|526.8|522.8|526.83|522.83|526.68|522.68|14
1617207660000|2021-03-31 16:21:00|526.82|522.82|526.91|522.91|527.09|523.09|526.82|522.82|30
1617207670000|2021-03-31 16:21:10|526.9|522.9|527.23|523.23|527.23|523.23|526.88|522.88|24
1617207680000|2021-03-31 16:21:20|527.24|523.24|527.17|523.17|527.27|523.27|526.98|522.98|24
1617207690000|2021-03-31 16:21:30|527.16|523.16|527.2|523.2|527.21|523.21|527.14|523.14|19
1617207700000|2021-03-31 16:21:40|527.19|523.19|527.16|523.16|527.22|523.22|527.16|523.16|19
1617207710000|2021-03-31 16:21:50|527.15|523.15|527.25|523.25|527.25|523.25|526.99|522.99|24
1617207720000|2021-03-31 16:22:00|527.24|523.24|527.11|523.11|527.25|523.25|527.02|523.02|24
1617207730000|2021-03-31 16:22:10|527.09|523.09|527.02|523.02|527.12|523.12|527.01|523.01|20
1617207740000|2021-03-31 16:22:20|527.01|523.01|527.13|523.13|527.24|523.24|527|523|26
1617207750000|2021-03-31 16:22:30|527.15|523.15|526.92|522.92|527.18|523.18|526.92|522.92|29
1617207760000|2021-03-31 16:22:40|526.93|522.93|526.99|522.99|527.09|523.09|526.93|522.93|21
1617207770000|2021-03-31 16:22:50|527.07|523.07|527.01|523.01|527.07|523.07|527|523|10
1617207780000|2021-03-31 16:23:00|527.02|523.02|527.03|523.03|527.07|523.07|526.96|522.96|23
1617207790000|2021-03-31 16:23:10|527.04|523.04|527|523|527.05|523.05|527|523|9
1617207800000|2021-03-31 16:23:20|527.05|523.05|527.07|523.07|527.1|523.1|527.02|523.02|19
1617207810000|2021-03-31 16:23:30|527.03|523.03|526.98|522.98|527.07|523.07|526.98|522.98|17
1617207820000|2021-03-31 16:23:40|526.99|522.99|527|523|527.05|523.05|526.98|522.98|11
1617207830000|2021-03-31 16:23:50|527.01|523.01|526.85|522.85|527.02|523.02|526.84|522.84|20
1617207840000|2021-03-31 16:24:00|526.86|522.86|526.79|522.79|526.86|522.86|526.78|522.78|15
1617207850000|2021-03-31 16:24:10|526.78|522.78|526.68|522.68|526.78|522.78|526.68|522.68|9
1617207860000|2021-03-31 16:24:20|526.67|522.67|526.58|522.58|526.67|522.67|526.57|522.57|10
1617207870000|2021-03-31 16:24:30|526.57|522.57|526.43|522.43|526.57|522.57|526.42|522.42|14
1617207880000|2021-03-31 16:24:40|526.48|522.48|526.35|522.35|526.48|522.48|526.23|522.23|23
1617207890000|2021-03-31 16:24:50|526.14|522.14|526.3|522.3|526.37|522.37|526.11|522.11|20
1617207900000|2021-03-31 16:25:00|526.32|522.32|526.36|522.36|526.37|522.37|526.31|522.31|14
1617207910000|2021-03-31 16:25:10|526.38|522.38|526.1|522.1|526.38|522.38|526.1|522.1|21
1617207920000|2021-03-31 16:25:20|526.15|522.15|526.06|522.06|526.15|522.15|526|522|22
1617207930000|2021-03-31 16:25:30|526.07|522.07|526.07|522.07|526.08|522.08|526.07|522.07|5
1617207940000|2021-03-31 16:25:40|526.06|522.06|526.09|522.09|526.09|522.09|526.06|522.06|6
1617207950000|2021-03-31 16:25:50|526.12|522.12|526.64|522.64|526.65|522.65|526.12|522.12|14
1617207960000|2021-03-31 16:26:00|526.63|522.63|526.6|522.6|526.67|522.67|526.47|522.47|19
1617207970000|2021-03-31 16:26:10|526.61|522.61|526.59|522.59|526.61|522.61|526.55|522.55|15
1617207980000|2021-03-31 16:26:20|526.61|522.61|526.65|522.65|526.65|522.65|526.58|522.58|18
1617207990000|2021-03-31 16:26:30|526.71|522.71|526.8|522.8|526.8|522.8|526.71|522.71|16
1617208000000|2021-03-31 16:26:40|526.79|522.79|526.81|522.81|526.81|522.81|526.78|522.78|20
1617208010000|2021-03-31 16:26:50|526.85|522.85|526.9|522.9|526.98|522.98|526.78|522.78|22
1617208020000|2021-03-31 16:27:00|526.93|522.93|526.91|522.91|526.94|522.94|526.9|522.9|14
1617208030000|2021-03-31 16:27:10|526.92|522.92|526.91|522.91|526.93|522.93|526.89|522.89|10
1617208040000|2021-03-31 16:27:20|526.92|522.92|526.9|522.9|526.92|522.92|526.81|522.81|15
1617208050000|2021-03-31 16:27:30|526.89|522.89|527.03|523.03|527.03|523.03|526.88|522.88|15
1617208060000|2021-03-31 16:27:40|527.02|523.02|527.06|523.06|527.06|523.06|527.02|523.02|11
1617208070000|2021-03-31 16:27:50|527.05|523.05|527.28|523.28|527.28|523.28|527.05|523.05|14
1617208080000|2021-03-31 16:28:00|527.32|523.32|527.61|523.61|527.62|523.62|527.32|523.32|16
1617208090000|2021-03-31 16:28:10|527.62|523.62|527.47|523.47|527.63|523.63|527.45|523.45|16
1617208100000|2021-03-31 16:28:20|527.46|523.46|527.3|523.3|527.46|523.46|527.26|523.26|16
1617208110000|2021-03-31 16:28:30|527.28|523.28|527.3|523.3|527.33|523.33|527.28|523.28|19
1617208120000|2021-03-31 16:28:40|527.29|523.29|527.26|523.26|527.29|523.29|527.2|523.2|19
1617208130000|2021-03-31 16:28:50|527.25|523.25|527.39|523.39|527.4|523.4|527.24|523.24|18
1617208140000|2021-03-31 16:29:00|527.4|523.4|527.48|523.48|527.51|523.51|527.39|523.39|16
1617208150000|2021-03-31 16:29:10|527.47|523.47|527.4|523.4|527.47|523.47|527.39|523.39|16
1617208160000|2021-03-31 16:29:20|527.42|523.42|527.51|523.51|527.53|523.53|527.42|523.42|11
1617208170000|2021-03-31 16:29:30|527.54|523.54|527.41|523.41|527.63|523.63|527.41|523.41|21
1617208180000|2021-03-31 16:29:40|527.42|523.42|527.5|523.5|527.52|523.52|527.36|523.36|20
1617208190000|2021-03-31 16:29:50|527.51|523.51|527.82|523.82|527.83|523.83|527.51|523.51|22
1617208200000|2021-03-31 16:30:00|527.83|523.83|528.21|524.21|528.26|524.26|527.81|523.81|21
1617208210000|2021-03-31 16:30:10|528.24|524.24|528.2|524.2|528.37|524.37|528.18|524.18|25
1617208220000|2021-03-31 16:30:20|528.18|524.18|528.49|524.49|528.5|524.5|528.04|524.04|26
1617208230000|2021-03-31 16:30:30|528.48|524.48|528.23|524.23|528.5|524.5|528.23|524.23|24
1617208240000|2021-03-31 16:30:40|528.26|524.26|528.27|524.27|528.29|524.29|528.21|524.21|22
1617208250000|2021-03-31 16:30:50|528.28|524.28|528.1|524.1|528.28|524.28|528.08|524.08|27
1617208260000|2021-03-31 16:31:00|528.07|524.07|527.97|523.97|528.07|524.07|527.94|523.94|24
1617208270000|2021-03-31 16:31:10|527.94|523.94|527.8|523.8|527.96|523.96|527.78|523.78|28
1617208280000|2021-03-31 16:31:20|527.78|523.78|527.57|523.57|527.93|523.93|527.56|523.56|31
1617208290000|2021-03-31 16:31:30|527.56|523.56|527.54|523.54|527.59|523.59|527.52|523.52|17
1617208300000|2021-03-31 16:31:40|527.53|523.53|527.54|523.54|527.58|523.58|527.34|523.34|25
1617208310000|2021-03-31 16:31:50|527.52|523.52|527.25|523.25|527.52|523.52|527.22|523.22|30
1617208320000|2021-03-31 16:32:00|527.17|523.17|527.18|523.18|527.2|523.2|527.14|523.14|17
1617208330000|2021-03-31 16:32:10|527.19|523.19|527.51|523.51|527.53|523.53|527.19|523.19|23
1617208340000|2021-03-31 16:32:20|527.52|523.52|527.39|523.39|527.7|523.7|527.39|523.39|35
1617208350000|2021-03-31 16:32:30|527.4|523.4|527.3|523.3|527.44|523.44|527.23|523.23|24
1617208360000|2021-03-31 16:32:40|527.27|523.27|527.13|523.13|527.42|523.42|527.13|523.13|29
1617208370000|2021-03-31 16:32:50|527.14|523.14|527.16|523.16|527.16|523.16|527.05|523.05|27
1617208380000|2021-03-31 16:33:00|527.15|523.15|527.14|523.14|527.17|523.17|527.09|523.09|13
1617208390000|2021-03-31 16:33:10|527.13|523.13|527.11|523.11|527.13|523.13|527.05|523.05|19
1617208400000|2021-03-31 16:33:20|527.09|523.09|527|523|527.1|523.1|526.97|522.97|18
1617208410000|2021-03-31 16:33:30|527.05|523.05|526.98|522.98|527.08|523.08|526.92|522.92|29
1617208420000|2021-03-31 16:33:40|527.09|523.09|526.85|522.85|527.09|523.09|526.84|522.84|25
1617208430000|2021-03-31 16:33:50|526.84|522.84|526.73|522.73|526.85|522.85|526.62|522.62|22
1617208440000|2021-03-31 16:34:00|526.77|522.77|526.6|522.6|526.79|522.79|526.58|522.58|23
1617208450000|2021-03-31 16:34:10|526.57|522.57|526.69|522.69|526.69|522.69|526.56|522.56|13
1617208460000|2021-03-31 16:34:20|526.61|522.61|526.59|522.59|526.67|522.67|526.59|522.59|16
1617208470000|2021-03-31 16:34:30|526.61|522.61|526.07|522.07|526.62|522.62|526.01|522.01|24
1617208480000|2021-03-31 16:34:40|526.11|522.11|525.86|521.86|526.11|522.11|525.86|521.86|20
1617208490000|2021-03-31 16:34:50|525.85|521.85|525.74|521.74|525.93|521.93|525.74|521.74|29
1617208500000|2021-03-31 16:35:00|525.81|521.81|525.76|521.76|525.83|521.83|525.67|521.67|29
1617208510000|2021-03-31 16:35:10|525.78|521.78|525.86|521.86|525.91|521.91|525.78|521.78|19
1617208520000|2021-03-31 16:35:20|525.87|521.87|526.17|522.17|526.17|522.17|525.8|521.8|27
1617208530000|2021-03-31 16:35:30|526.15|522.15|526.23|522.23|526.28|522.28|526.14|522.14|18
1617208540000|2021-03-31 16:35:40|526.25|522.25|526.29|522.29|526.29|522.29|526.24|522.24|12
1617208550000|2021-03-31 16:35:50|526.3|522.3|526.33|522.33|526.36|522.36|526.28|522.28|15
1617208560000|2021-03-31 16:36:00|526.32|522.32|526.73|522.73|526.73|522.73|526.27|522.27|24
1617208570000|2021-03-31 16:36:10|526.74|522.74|527|523|527.02|523.02|526.74|522.74|22
1617208580000|2021-03-31 16:36:20|526.99|522.99|526.96|522.96|527|523|526.83|522.83|11
1617208590000|2021-03-31 16:36:30|526.94|522.94|526.84|522.84|526.94|522.94|526.84|522.84|17
1617208600000|2021-03-31 16:36:40|526.83|522.83|526.66|522.66|526.84|522.84|526.65|522.65|14
1617208610000|2021-03-31 16:36:50|526.54|522.54|526.57|522.57|526.61|522.61|526.5|522.5|19
1617208620000|2021-03-31 16:37:00|526.56|522.56|526.67|522.67|526.68|522.68|526.56|522.56|12
1617208630000|2021-03-31 16:37:10|526.68|522.68|526.71|522.71|526.73|522.73|526.56|522.56|26
1617208640000|2021-03-31 16:37:20|526.7|522.7|526.55|522.55|526.71|522.71|526.55|522.55|20
1617208650000|2021-03-31 16:37:30|526.57|522.57|526.61|522.61|526.63|522.63|526.55|522.55|18
1617208660000|2021-03-31 16:37:40|526.62|522.62|526.65|522.65|526.66|522.66|526.62|522.62|20
1617208670000|2021-03-31 16:37:50|526.66|522.66|526.67|522.67|526.69|522.69|526.62|522.62|19
1617208680000|2021-03-31 16:38:00|526.68|522.68|527.05|523.05|527.05|523.05|526.62|522.62|27
1617208690000|2021-03-31 16:38:10|527.04|523.04|527.56|523.56|527.56|523.56|527.04|523.04|22
1617208700000|2021-03-31 16:38:20|527.65|523.65|527.56|523.56|527.68|523.68|527.55|523.55|23
1617208710000|2021-03-31 16:38:30|527.54|523.54|527.53|523.53|527.57|523.57|527.47|523.47|20
1617208720000|2021-03-31 16:38:40|527.51|523.51|527.5|523.5|527.58|523.58|527.49|523.49|16
1617208730000|2021-03-31 16:38:50|527.55|523.55|527.57|523.57|527.67|523.67|527.36|523.36|32
1617208740000|2021-03-31 16:39:00|527.59|523.59|527.58|523.58|527.83|523.83|527.48|523.48|30
1617208750000|2021-03-31 16:39:10|527.57|523.57|527.92|523.92|527.93|523.93|527.56|523.56|23
1617208760000|2021-03-31 16:39:20|527.93|523.93|527.7|523.7|527.93|523.93|527.69|523.69|22
1617208770000|2021-03-31 16:39:30|527.71|523.71|527.74|523.74|527.76|523.76|527.68|523.68|13
1617208780000|2021-03-31 16:39:40|527.73|523.73|527.75|523.75|527.76|523.76|527.69|523.69|19
1617208790000|2021-03-31 16:39:50|527.74|523.74|527.48|523.48|527.75|523.75|527.46|523.46|18
1617208800000|2021-03-31 16:40:00|527.49|523.49|527.5|523.5|527.5|523.5|527.41|523.41|14
1617208810000|2021-03-31 16:40:10|527.48|523.48|527.53|523.53|527.53|523.53|527.45|523.45|21
1617208820000|2021-03-31 16:40:20|527.49|523.49|527.47|523.47|527.52|523.52|527.47|523.47|16
1617208830000|2021-03-31 16:40:30|527.49|523.49|527.53|523.53|527.53|523.53|527.47|523.47|16
1617208840000|2021-03-31 16:40:40|527.57|523.57|527.56|523.56|527.8|523.8|527.55|523.55|29
1617208850000|2021-03-31 16:40:50|527.57|523.57|527.36|523.36|527.59|523.59|527.36|523.36|22
1617208860000|2021-03-31 16:41:00|527.37|523.37|527.45|523.45|527.45|523.45|527.35|523.35|18
1617208870000|2021-03-31 16:41:10|527.46|523.46|527.38|523.38|527.47|523.47|527.38|523.38|14
1617208880000|2021-03-31 16:41:20|527.39|523.39|527.29|523.29|527.45|523.45|527.29|523.29|15
1617208890000|2021-03-31 16:41:30|527.3|523.3|527.27|523.27|527.33|523.33|527.27|523.27|17
1617208900000|2021-03-31 16:41:40|527.26|523.26|527.3|523.3|527.3|523.3|527.25|523.25|9
1617208910000|2021-03-31 16:41:50|527.28|523.28|527.21|523.21|527.28|523.28|527.15|523.15|20
1617208920000|2021-03-31 16:42:00|527.2|523.2|527.24|523.24|527.29|523.29|527.2|523.2|22
1617208930000|2021-03-31 16:42:10|527.21|523.21|527.21|523.21|527.27|523.27|527.18|523.18|15
1617208940000|2021-03-31 16:42:20|527.19|523.19|527.03|523.03|527.31|523.31|527.03|523.03|25
1617208950000|2021-03-31 16:42:30|527.05|523.05|526.93|522.93|527.05|523.05|526.92|522.92|19
1617208960000|2021-03-31 16:42:40|526.92|522.92|526.96|522.96|526.97|522.97|526.85|522.85|23
1617208970000|2021-03-31 16:42:50|526.98|522.98|526.94|522.94|527.03|523.03|526.89|522.89|26
1617208980000|2021-03-31 16:43:00|526.92|522.92|527.07|523.07|527.07|523.07|526.92|522.92|19
1617208990000|2021-03-31 16:43:10|527.1|523.1|527.24|523.24|527.24|523.24|527.1|523.1|15
1617209000000|2021-03-31 16:43:20|527.22|523.22|527.22|523.22|527.28|523.28|527.2|523.2|23
1617209010000|2021-03-31 16:43:30|527.23|523.23|527.36|523.36|527.36|523.36|527.21|523.21|18
1617209020000|2021-03-31 16:43:40|527.38|523.38|527.82|523.82|527.82|523.82|527.37|523.37|20
1617209030000|2021-03-31 16:43:50|527.98|523.98|527.68|523.68|528.04|524.04|527.6|523.6|27
1617209040000|2021-03-31 16:44:00|527.61|523.61|527.19|523.19|527.61|523.61|527.16|523.16|26
1617209050000|2021-03-31 16:44:10|527.18|523.18|527.13|523.13|527.19|523.19|527.09|523.09|19
1617209060000|2021-03-31 16:44:20|527.14|523.14|527.16|523.16|527.31|523.31|527.14|523.14|21
1617209070000|2021-03-31 16:44:30|527.14|523.14|527.06|523.06|527.15|523.15|527.06|523.06|20
1617209080000|2021-03-31 16:44:40|527.05|523.05|526.89|522.89|527.06|523.06|526.89|522.89|28
1617209090000|2021-03-31 16:44:50|526.91|522.91|526.83|522.83|526.99|522.99|526.83|522.83|21
1617209100000|2021-03-31 16:45:00|526.84|522.84|526.87|522.87|526.87|522.87|526.83|522.83|10
1617209110000|2021-03-31 16:45:10|526.88|522.88|527.03|523.03|527.06|523.06|526.88|522.88|21
1617209120000|2021-03-31 16:45:20|527.04|523.04|527.02|523.02|527.06|523.06|526.76|522.76|33
1617209130000|2021-03-31 16:45:30|527.03|523.03|527.06|523.06|527.06|523.06|527.02|523.02|16
1617209140000|2021-03-31 16:45:40|527.04|523.04|526.99|522.99|527.04|523.04|526.92|522.92|11
1617209150000|2021-03-31 16:45:50|527|523|526.99|522.99|527.02|523.02|526.99|522.99|4
1617209160000|2021-03-31 16:46:00|526.96|522.96|526.98|522.98|527.02|523.02|526.93|522.93|18
1617209170000|2021-03-31 16:46:10|527|523|526.67|522.67|527|523|526.67|522.67|22
1617209180000|2021-03-31 16:46:20|526.66|522.66|526.72|522.72|526.72|522.72|526.58|522.58|15
1617209190000|2021-03-31 16:46:30|526.68|522.68|526.75|522.75|526.8|522.8|526.68|522.68|16
1617209200000|2021-03-31 16:46:40|526.64|522.64|526.5|522.5|526.68|522.68|526.49|522.49|16
1617209210000|2021-03-31 16:46:50|526.49|522.49|526.46|522.46|526.52|522.52|526.45|522.45|16
1617209220000|2021-03-31 16:47:00|526.39|522.39|526.51|522.51|526.51|522.51|526.36|522.36|16
1617209230000|2021-03-31 16:47:10|526.52|522.52|526.57|522.57|526.6|522.6|526.52|522.52|19
1617209240000|2021-03-31 16:47:20|526.56|522.56|526.58|522.58|526.59|522.59|526.54|522.54|13
1617209250000|2021-03-31 16:47:30|526.59|522.59|526.57|522.57|526.59|522.59|526.57|522.57|3
1617209260000|2021-03-31 16:47:40|526.58|522.58|526.45|522.45|526.58|522.58|526.43|522.43|18
1617209270000|2021-03-31 16:47:50|526.46|522.46|526.45|522.45|526.46|522.46|526.43|522.43|12
1617209280000|2021-03-31 16:48:00|526.44|522.44|526.53|522.53|526.59|522.59|526.44|522.44|19
1617209290000|2021-03-31 16:48:10|526.56|522.56|526.4|522.4|526.56|522.56|526.36|522.36|19
1617209300000|2021-03-31 16:48:20|526.41|522.41|526.24|522.24|526.41|522.41|526.24|522.24|15
1617209310000|2021-03-31 16:48:30|526.25|522.25|526.27|522.27|526.27|522.27|526.23|522.23|10
1617209320000|2021-03-31 16:48:40|526.26|522.26|525.92|521.92|526.26|522.26|525.92|521.92|24
1617209330000|2021-03-31 16:48:50|525.89|521.89|525.72|521.72|525.9|521.9|525.69|521.69|21
1617209340000|2021-03-31 16:49:00|525.73|521.73|525.61|521.61|525.76|521.76|525.56|521.56|31
1617209350000|2021-03-31 16:49:10|525.62|521.62|525.71|521.71|525.71|521.71|525.43|521.43|23
1617209360000|2021-03-31 16:49:20|525.73|521.73|525.78|521.78|525.8|521.8|525.7|521.7|15
1617209370000|2021-03-31 16:49:30|525.77|521.77|525.69|521.69|525.78|521.78|525.61|521.61|23
1617209380000|2021-03-31 16:49:40|525.7|521.7|525.84|521.84|525.85|521.85|525.69|521.69|12
1617209390000|2021-03-31 16:49:50|525.88|521.88|525.76|521.76|525.98|521.98|525.76|521.76|14
1617209400000|2021-03-31 16:50:00|525.82|521.82|526.09|522.09|526.09|522.09|525.82|521.82|17
1617209410000|2021-03-31 16:50:10|526.08|522.08|526.14|522.14|526.17|522.17|525.68|521.68|24
1617209420000|2021-03-31 16:50:20|526.15|522.15|526.14|522.14|526.15|522.15|526.1|522.1|12
1617209430000|2021-03-31 16:50:30|526.13|522.13|525.25|521.25|526.13|522.13|525.23|521.23|31
1617209440000|2021-03-31 16:50:40|525.32|521.32|525.46|521.46|525.55|521.55|525.29|521.29|24
1617209450000|2021-03-31 16:50:50|525.47|521.47|525.43|521.43|525.5|521.5|525.43|521.43|27
1617209460000|2021-03-31 16:51:00|525.29|521.29|524.99|520.99|525.29|521.29|524.99|520.99|22
1617209470000|2021-03-31 16:51:10|524.98|520.98|524.76|520.76|524.98|520.98|524.76|520.76|20
1617209480000|2021-03-31 16:51:20|524.75|520.75|524.42|520.42|524.76|520.76|524.2|520.2|30
1617209490000|2021-03-31 16:51:30|524.44|520.44|524.7|520.7|524.7|520.7|524.38|520.38|30
1617209500000|2021-03-31 16:51:40|524.71|520.71|524.32|520.32|524.73|520.73|524.32|520.32|27
1617209510000|2021-03-31 16:51:50|524.33|520.33|524.16|520.16|524.33|520.33|524.11|520.11|25
1617209520000|2021-03-31 16:52:00|524.15|520.15|524.19|520.19|524.36|520.36|524.12|520.12|24
1617209530000|2021-03-31 16:52:10|524.12|520.12|523.99|519.99|524.19|520.19|523.98|519.98|21
1617209540000|2021-03-31 16:52:20|523.98|519.98|523.96|519.96|524.06|520.06|523.96|519.96|24
1617209550000|2021-03-31 16:52:30|523.94|519.94|524.19|520.19|524.2|520.2|523.93|519.93|26
1617209560000|2021-03-31 16:52:40|524.2|520.2|524.14|520.14|524.2|520.2|524.1|520.1|19
1617209570000|2021-03-31 16:52:50|524.15|520.15|523.89|519.89|524.18|520.18|523.89|519.89|30
1617209580000|2021-03-31 16:53:00|523.88|519.88|523.67|519.67|524.09|520.09|523.67|519.67|29
1617209590000|2021-03-31 16:53:10|523.76|519.76|523.31|519.31|523.76|519.76|523.22|519.22|29
1617209600000|2021-03-31 16:53:20|523.29|519.29|523.16|519.16|523.33|519.33|523.16|519.16|28
1617209610000|2021-03-31 16:53:30|523.18|519.18|523.08|519.08|523.2|519.2|523.08|519.08|19
1617209620000|2021-03-31 16:53:40|523.07|519.07|522.91|518.91|523.1|519.1|522.8|518.8|16
1617209630000|2021-03-31 16:53:50|522.93|518.93|522.92|518.92|523.01|519.01|522.83|518.83|21
1617209640000|2021-03-31 16:54:00|522.91|518.91|523.42|519.42|523.43|519.43|522.91|518.91|28
1617209650000|2021-03-31 16:54:10|523.35|519.35|523.08|519.08|523.4|519.4|523.03|519.03|23
1617209660000|2021-03-31 16:54:20|523.07|519.07|523.18|519.18|523.2|519.2|522.97|518.97|30
1617209670000|2021-03-31 16:54:30|523.13|519.13|522.89|518.89|523.13|519.13|522.82|518.82|27
1617209680000|2021-03-31 16:54:40|522.9|518.9|523.11|519.11|523.18|519.18|522.9|518.9|24
1617209690000|2021-03-31 16:54:50|523.12|519.12|523.19|519.19|523.33|519.33|523.08|519.08|19
1617209700000|2021-03-31 16:55:00|523.16|519.16|523.37|519.37|523.51|519.51|523.16|519.16|25
1617209710000|2021-03-31 16:55:10|523.38|519.38|523.65|519.65|523.66|519.66|523.21|519.21|20
1617209720000|2021-03-31 16:55:20|523.68|519.68|523.84|519.84|523.91|519.91|523.68|519.68|17
1617209730000|2021-03-31 16:55:30|523.83|519.83|523.87|519.87|523.91|519.91|523.83|519.83|22
1617209740000|2021-03-31 16:55:40|523.88|519.88|523.93|519.93|523.94|519.94|523.76|519.76|18
1617209750000|2021-03-31 16:55:50|523.95|519.95|524.11|520.11|524.14|520.14|523.95|519.95|16
1617209760000|2021-03-31 16:56:00|524.12|520.12|524.18|520.18|524.18|520.18|524.11|520.11|7
1617209770000|2021-03-31 16:56:10|524.17|520.17|524.19|520.19|524.19|520.19|524.02|520.02|16
1617209780000|2021-03-31 16:56:20|524.17|520.17|523.95|519.95|524.19|520.19|523.95|519.95|20
1617209790000|2021-03-31 16:56:30|523.94|519.94|524.1|520.1|524.12|520.12|523.94|519.94|21
1617209800000|2021-03-31 16:56:40|524.09|520.09|524.1|520.1|524.11|520.11|524.09|520.09|8
1617209810000|2021-03-31 16:56:50|524.15|520.15|524.19|520.19|524.2|520.2|524.14|520.14|20
1617209820000|2021-03-31 16:57:00|524.18|520.18|524.19|520.19|524.2|520.2|524.18|520.18|10
1617209840000|2021-03-31 16:57:20|524.2|520.2|524.18|520.18|524.2|520.2|524.18|520.18|7
1617209850000|2021-03-31 16:57:30|524.17|520.17|524.17|520.17|524.18|520.18|524.15|520.15|11
1617209860000|2021-03-31 16:57:40|524.18|520.18|524.17|520.17|524.18|520.18|524.17|520.17|4
1617209870000|2021-03-31 16:57:50|524.18|520.18|523.79|519.79|524.18|520.18|523.73|519.73|25
1617209880000|2021-03-31 16:58:00|523.8|519.8|523.99|519.99|524.01|520.01|523.74|519.74|18
1617209890000|2021-03-31 16:58:10|524|520|523.94|519.94|524.02|520.02|523.94|519.94|13
1617209900000|2021-03-31 16:58:20|523.98|519.98|524.01|520.01|524.02|520.02|523.98|519.98|5
1617209910000|2021-03-31 16:58:30|524.02|520.02|524.01|520.01|524.02|520.02|524.01|520.01|6
1617209920000|2021-03-31 16:58:40|524.02|520.02|524.11|520.11|524.11|520.11|524.01|520.01|10
1617209930000|2021-03-31 16:58:50|524.13|520.13|524.52|520.52|524.56|520.56|524.13|520.13|17
1617209940000|2021-03-31 16:59:00|524.56|520.56|524.56|520.56|524.66|520.66|524.54|520.54|16
1617209950000|2021-03-31 16:59:10|524.59|520.59|524.52|520.52|524.73|520.73|524.5|520.5|11
1617209960000|2021-03-31 16:59:20|524.51|520.51|524.37|520.37|524.51|520.51|524.37|520.37|21
1617209970000|2021-03-31 16:59:30|524.36|520.36|524.51|520.51|524.52|520.52|524.36|520.36|14
1617209980000|2021-03-31 16:59:40|524.52|520.52|524.54|520.54|524.54|520.54|524.5|520.5|9
1617209990000|2021-03-31 16:59:50|524.56|520.56|524.6|520.6|524.61|520.61|524.56|520.56|3
1617210000000|2021-03-31 17:00:00|524.59|520.59|524.64|520.64|524.67|520.67|524.59|520.59|19
1617210010000|2021-03-31 17:00:10|524.65|520.65|524.68|520.68|524.72|520.72|524.64|520.64|24
1617210020000|2021-03-31 17:00:20|524.71|520.71|524.71|520.71|524.71|520.71|524.66|520.66|16
1617210030000|2021-03-31 17:00:30|524.65|520.65|524.73|520.73|524.75|520.75|524.63|520.63|21
1617210040000|2021-03-31 17:00:40|524.72|520.72|524.74|520.74|524.74|520.74|524.68|520.68|18
1617210050000|2021-03-31 17:00:50|524.75|520.75|524.75|520.75|524.75|520.75|524.74|520.74|11
1617210060000|2021-03-31 17:01:00|524.74|520.74|524.85|520.85|524.89|520.89|524.74|520.74|10
1617210070000|2021-03-31 17:01:10|524.9|520.9|525.23|521.23|525.23|521.23|524.9|520.9|16
1617210080000|2021-03-31 17:01:20|525.22|521.22|525.32|521.32|525.44|521.44|525.22|521.22|29
1617210090000|2021-03-31 17:01:30|525.35|521.35|525.4|521.4|525.41|521.41|525.25|521.25|22
1617210100000|2021-03-31 17:01:40|525.39|521.39|525.42|521.42|525.43|521.43|525.37|521.37|12
1617210110000|2021-03-31 17:01:50|525.41|521.41|525.45|521.45|525.45|521.45|525.41|521.41|14
1617210120000|2021-03-31 17:02:00|525.44|521.44|525.45|521.45|525.48|521.48|525.4|521.4|16
1617210130000|2021-03-31 17:02:10|525.46|521.46|525.22|521.22|525.46|521.46|525.17|521.17|18
1617210140000|2021-03-31 17:02:20|525.19|521.19|524.99|520.99|525.19|521.19|524.96|520.96|17
1617210150000|2021-03-31 17:02:30|525.02|521.02|524.94|520.94|525.08|521.08|524.92|520.92|22
1617210160000|2021-03-31 17:02:40|524.95|520.95|525.05|521.05|525.08|521.08|524.9|520.9|20
1617210170000|2021-03-31 17:02:50|525.06|521.06|525.08|521.08|525.08|521.08|525.03|521.03|15
1617210180000|2021-03-31 17:03:00|525.07|521.07|525.35|521.35|525.36|521.36|525.07|521.07|22
1617210190000|2021-03-31 17:03:10|525.32|521.32|525.38|521.38|525.45|521.45|525.19|521.19|25
1617210200000|2021-03-31 17:03:20|525.39|521.39|525.36|521.36|525.43|521.43|525.36|521.36|9
1617210210000|2021-03-31 17:03:30|525.37|521.37|525.53|521.53|525.53|521.53|525.37|521.37|13
1617210220000|2021-03-31 17:03:40|525.51|521.51|525.45|521.45|525.51|521.51|525.42|521.42|8
1617210230000|2021-03-31 17:03:50|525.44|521.44|525.47|521.47|525.48|521.48|525.44|521.44|8
1617210240000|2021-03-31 17:04:00|525.46|521.46|525.56|521.56|525.57|521.57|525.46|521.46|14
1617210250000|2021-03-31 17:04:10|525.53|521.53|525.29|521.29|525.56|521.56|525.29|521.29|19
1617210260000|2021-03-31 17:04:20|525.33|521.33|525.33|521.33|525.36|521.36|525.28|521.28|20
1617210270000|2021-03-31 17:04:30|525.34|521.34|525.05|521.05|525.34|521.34|525.04|521.04|20
1617210280000|2021-03-31 17:04:40|525.06|521.06|525.17|521.17|525.27|521.27|525.06|521.06|19
1617210290000|2021-03-31 17:04:50|525.16|521.16|525.15|521.15|525.2|521.2|525.11|521.11|16
1617210300000|2021-03-31 17:05:00|525.17|521.17|524.97|520.97|525.18|521.18|524.95|520.95|20
1617210310000|2021-03-31 17:05:10|524.88|520.88|524.52|520.52|524.88|520.88|524.4|520.4|28
1617210320000|2021-03-31 17:05:20|524.49|520.49|524.33|520.33|524.57|520.57|524.26|520.26|30
1617210330000|2021-03-31 17:05:30|524.26|520.26|524.18|520.18|524.31|520.31|524.18|520.18|22
1617210340000|2021-03-31 17:05:40|524.17|520.17|524.04|520.04|524.17|520.17|523.99|519.99|17
1617210350000|2021-03-31 17:05:50|524.02|520.02|523.99|519.99|524.07|520.07|523.82|519.82|30
1617210360000|2021-03-31 17:06:00|524|520|524.01|520.01|524.02|520.02|524|520|10
1617210370000|2021-03-31 17:06:10|524.02|520.02|524.25|520.25|524.25|520.25|524.01|520.01|13
1617210380000|2021-03-31 17:06:20|524.32|520.32|524.77|520.77|524.8|520.8|524.32|520.32|28
1617210390000|2021-03-31 17:06:30|524.78|520.78|524.85|520.85|524.85|520.85|524.77|520.77|15
1617210400000|2021-03-31 17:06:40|524.84|520.84|524.89|520.89|524.94|520.94|524.83|520.83|21
1617210410000|2021-03-31 17:06:50|524.88|520.88|524.94|520.94|524.96|520.96|524.87|520.87|10
1617210420000|2021-03-31 17:07:00|524.97|520.97|525.19|521.19|525.23|521.23|524.97|520.97|9
1617210430000|2021-03-31 17:07:10|525.21|521.21|525.29|521.29|525.29|521.29|525.21|521.21|6
1617210440000|2021-03-31 17:07:20|525.3|521.3|525.4|521.4|525.42|521.42|525.29|521.29|12
1617210450000|2021-03-31 17:07:30|525.39|521.39|525.38|521.38|525.43|521.43|525.38|521.38|12
1617210460000|2021-03-31 17:07:40|525.33|521.33|525.28|521.28|525.33|521.33|525.24|521.24|12
1617210470000|2021-03-31 17:07:50|525.29|521.29|525.27|521.27|525.3|521.3|525.27|521.27|5
1617210480000|2021-03-31 17:08:00|525.28|521.28|525.38|521.38|525.41|521.41|525.27|521.27|17
1617210490000|2021-03-31 17:08:10|525.34|521.34|525.58|521.58|525.58|521.58|525.34|521.34|6
1617210500000|2021-03-31 17:08:20|525.57|521.57|525.58|521.58|525.58|521.58|525.57|521.57|2
1617210510000|2021-03-31 17:08:30|525.6|521.6|525.47|521.47|525.6|521.6|525.46|521.46|14
1617210520000|2021-03-31 17:08:40|525.48|521.48|525.46|521.46|525.48|521.48|525.44|521.44|10
1617210530000|2021-03-31 17:08:50|525.47|521.47|525.16|521.16|525.47|521.47|525.16|521.16|21
1617210540000|2021-03-31 17:09:00|525.15|521.15|525.27|521.27|525.29|521.29|525.15|521.15|19
1617210550000|2021-03-31 17:09:10|525.25|521.25|525.17|521.17|525.29|521.29|525.16|521.16|15
1617210560000|2021-03-31 17:09:20|525.23|521.23|525.1|521.1|525.23|521.23|525.05|521.05|13
1617210570000|2021-03-31 17:09:30|525.05|521.05|524.89|520.89|525.05|521.05|524.88|520.88|6
1617210580000|2021-03-31 17:09:40|524.88|520.88|524.89|520.89|524.89|520.89|524.88|520.88|4
1617210590000|2021-03-31 17:09:50|524.88|520.88|524.83|520.83|524.88|520.88|524.83|520.83|6
1617210600000|2021-03-31 17:10:00|524.85|520.85|524.87|520.87|524.88|520.88|524.85|520.85|8
1617210610000|2021-03-31 17:10:10|524.89|520.89|525.1|521.1|525.11|521.11|524.87|520.87|21
1617210620000|2021-03-31 17:10:20|525.11|521.11|525.32|521.32|525.35|521.35|525.11|521.11|14
1617210630000|2021-03-31 17:10:30|525.33|521.33|525.45|521.45|525.45|521.45|525.33|521.33|6
1617210640000|2021-03-31 17:10:40|525.44|521.44|525.43|521.43|525.45|521.45|525.43|521.43|4
1617210650000|2021-03-31 17:10:50|525.44|521.44|525.51|521.51|525.51|521.51|525.43|521.43|10
1617210660000|2021-03-31 17:11:00|525.5|521.5|525.48|521.48|525.51|521.51|525.44|521.44|14
1617210670000|2021-03-31 17:11:10|525.47|521.47|525.48|521.48|525.49|521.49|525.47|521.47|4
1617210680000|2021-03-31 17:11:20|525.49|521.49|525.6|521.6|525.62|521.62|525.49|521.49|14
1617210690000|2021-03-31 17:11:30|525.57|521.57|525.62|521.62|525.62|521.62|525.56|521.56|7
1617210700000|2021-03-31 17:11:40|525.64|521.64|525.69|521.69|525.71|521.71|525.58|521.58|12
1617210710000|2021-03-31 17:11:50|525.7|521.7|525.72|521.72|525.73|521.73|525.7|521.7|7
1617210720000|2021-03-31 17:12:00|525.68|521.68|525.81|521.81|525.83|521.83|525.62|521.62|14
1617210730000|2021-03-31 17:12:10|525.82|521.82|525.89|521.89|525.89|521.89|525.81|521.81|14
1617210740000|2021-03-31 17:12:20|525.88|521.88|525.84|521.84|525.88|521.88|525.82|521.82|14
1617210750000|2021-03-31 17:12:30|525.83|521.83|525.78|521.78|526.05|522.05|525.77|521.77|22
1617210760000|2021-03-31 17:12:40|525.82|521.82|525.87|521.87|525.87|521.87|525.79|521.79|17
1617210770000|2021-03-31 17:12:50|525.88|521.88|525.94|521.94|525.94|521.94|525.88|521.88|8
1617210780000|2021-03-31 17:13:00|525.93|521.93|526.02|522.02|526.02|522.02|525.86|521.86|15
1617210790000|2021-03-31 17:13:10|526.03|522.03|526.01|522.01|526.03|522.03|525.94|521.94|18
1617210800000|2021-03-31 17:13:20|526.02|522.02|525.85|521.85|526.03|522.03|525.81|521.81|20
1617210810000|2021-03-31 17:13:30|525.83|521.83|525.93|521.93|525.96|521.96|525.83|521.83|22
1617210820000|2021-03-31 17:13:40|525.92|521.92|525.93|521.93|525.96|521.96|525.84|521.84|14
1617210830000|2021-03-31 17:13:50|525.92|521.92|525.93|521.93|525.95|521.95|525.92|521.92|12
1617210840000|2021-03-31 17:14:00|525.95|521.95|525.95|521.95|525.98|521.98|525.93|521.93|18
1617210850000|2021-03-31 17:14:10|525.94|521.94|526.14|522.14|526.16|522.16|525.93|521.93|19
1617210860000|2021-03-31 17:14:20|526.15|522.15|526.22|522.22|526.24|522.24|526.13|522.13|13
1617210870000|2021-03-31 17:14:30|526.23|522.23|526.22|522.22|526.24|522.24|526.22|522.22|8
1617210880000|2021-03-31 17:14:40|526.2|522.2|526.12|522.12|526.22|522.22|526.09|522.09|15
1617210890000|2021-03-31 17:14:50|526.13|522.13|526.23|522.23|526.25|522.25|526.12|522.12|10
1617210900000|2021-03-31 17:15:00|526.24|522.24|526.22|522.22|526.24|522.24|526.22|522.22|5
1617210910000|2021-03-31 17:15:10|526.21|522.21|526.35|522.35|526.44|522.44|526.2|522.2|19
1617210920000|2021-03-31 17:15:20|526.33|522.33|526.39|522.39|526.44|522.44|526.25|522.25|17
1617210930000|2021-03-31 17:15:30|526.4|522.4|526.37|522.37|526.41|522.41|526.35|522.35|19
1617210940000|2021-03-31 17:15:40|526.38|522.38|526.32|522.32|526.39|522.39|526.29|522.29|20
1617210950000|2021-03-31 17:15:50|526.31|522.31|526.25|522.25|526.35|522.35|526.24|522.24|21
1617210960000|2021-03-31 17:16:00|526.26|522.26|526.29|522.29|526.3|522.3|526.25|522.25|18
1617210970000|2021-03-31 17:16:10|526.28|522.28|526.28|522.28|526.29|522.29|526.23|522.23|17
1617210980000|2021-03-31 17:16:20|526.27|522.27|526.21|522.21|526.28|522.28|526.21|522.21|16
1617210990000|2021-03-31 17:16:30|526.2|522.2|526|522|526.21|522.21|526|522|14
1617211000000|2021-03-31 17:16:40|526.01|522.01|525.22|521.22|526.01|522.01|525.21|521.21|22
1617211010000|2021-03-31 17:16:50|525.21|521.21|525.14|521.14|525.22|521.22|525.14|521.14|14
1617211020000|2021-03-31 17:17:00|525.15|521.15|525.18|521.18|525.25|521.25|525.15|521.15|16
1617211030000|2021-03-31 17:17:10|525.19|521.19|525.11|521.11|525.19|521.19|525.09|521.09|16
1617211040000|2021-03-31 17:17:20|525.1|521.1|525.07|521.07|525.1|521.1|525.06|521.06|17
1617211050000|2021-03-31 17:17:30|525.08|521.08|525.11|521.11|525.15|521.15|525.05|521.05|21
1617211060000|2021-03-31 17:17:40|525.12|521.12|525.21|521.21|525.21|521.21|525.11|521.11|13
1617211070000|2021-03-31 17:17:50|525.23|521.23|525.25|521.25|525.34|521.34|525.23|521.23|21
1617211080000|2021-03-31 17:18:00|525.26|521.26|525.24|521.24|525.26|521.26|525.11|521.11|16
1617211090000|2021-03-31 17:18:10|525.25|521.25|525.26|521.26|525.28|521.28|525.24|521.24|12
1617211100000|2021-03-31 17:18:20|525.27|521.27|525.18|521.18|525.39|521.39|525.18|521.18|19
1617211110000|2021-03-31 17:18:30|525.21|521.21|525.15|521.15|525.22|521.22|525.06|521.06|21
1617211120000|2021-03-31 17:18:40|525.14|521.14|525.12|521.12|525.14|521.14|525.11|521.11|18
1617211130000|2021-03-31 17:18:50|525.14|521.14|525.07|521.07|525.14|521.14|525.06|521.06|13
1617211140000|2021-03-31 17:19:00|525.06|521.06|525.07|521.07|525.08|521.08|525.06|521.06|13
1617211150000|2021-03-31 17:19:10|525.06|521.06|524.91|520.91|525.06|521.06|524.91|520.91|11
1617211160000|2021-03-31 17:19:20|524.89|520.89|524.87|520.87|524.91|520.91|524.85|520.85|28
1617211170000|2021-03-31 17:19:30|524.86|520.86|524.84|520.84|524.99|520.99|524.84|520.84|25
1617211180000|2021-03-31 17:19:40|524.85|520.85|524.87|520.87|524.89|520.89|524.85|520.85|13
1617211190000|2021-03-31 17:19:50|524.86|520.86|524.87|520.87|524.88|520.88|524.85|520.85|10
1617211200000|2021-03-31 17:20:00|524.86|520.86|524.75|520.75|524.86|520.86|524.74|520.74|25
1617211210000|2021-03-31 17:20:10|524.77|520.77|524.75|520.75|524.77|520.77|524.72|520.72|22
1617211220000|2021-03-31 17:20:20|524.76|520.76|524.9|520.9|524.95|520.95|524.76|520.76|21
1617211230000|2021-03-31 17:20:30|524.89|520.89|525.02|521.02|525.02|521.02|524.86|520.86|20
1617211240000|2021-03-31 17:20:40|524.99|520.99|524.74|520.74|525.02|521.02|524.74|520.74|30
1617211250000|2021-03-31 17:20:50|524.73|520.73|524.65|520.65|524.78|520.78|524.63|520.63|23
1617211260000|2021-03-31 17:21:00|524.64|520.64|524.65|520.65|524.69|520.69|524.63|520.63|12
1617211270000|2021-03-31 17:21:10|524.64|520.64|524.67|520.67|524.67|520.67|524.64|520.64|8
1617211280000|2021-03-31 17:21:20|524.66|520.66|524.52|520.52|524.66|520.66|524.5|520.5|19
1617211290000|2021-03-31 17:21:30|524.5|520.5|524.61|520.61|524.61|520.61|524.47|520.47|21
1617211300000|2021-03-31 17:21:40|524.62|520.62|524.48|520.48|524.62|520.62|524.48|520.48|15
1617211310000|2021-03-31 17:21:50|524.49|520.49|524.46|520.46|524.5|520.5|524.44|520.44|10
1617211320000|2021-03-31 17:22:00|524.44|520.44|524.66|520.66|524.69|520.69|524.44|520.44|22
1617211330000|2021-03-31 17:22:10|524.68|520.68|524.79|520.79|524.8|520.8|524.65|520.65|17
1617211340000|2021-03-31 17:22:20|524.81|520.81|525.08|521.08|525.1|521.1|524.79|520.79|14
1617211350000|2021-03-31 17:22:30|525.1|521.1|525.07|521.07|525.1|521.1|525.06|521.06|7
1617211360000|2021-03-31 17:22:40|525.01|521.01|524.99|520.99|525.01|521.01|524.91|520.91|9
1617211370000|2021-03-31 17:22:50|525|521|524.99|520.99|525.05|521.05|524.99|520.99|4
1617211380000|2021-03-31 17:23:00|525|521|525|521|525|521|525|521|1
1617211400000|2021-03-31 17:23:20|525.06|521.06|525.05|521.05|525.08|521.08|525.05|521.05|4
1617211410000|2021-03-31 17:23:30|525.04|521.04|525.02|521.02|525.04|521.04|525.02|521.02|4
1617211420000|2021-03-31 17:23:40|525.01|521.01|525.02|521.02|525.03|521.03|525.01|521.01|3
1617211430000|2021-03-31 17:23:50|525.03|521.03|525.05|521.05|525.05|521.05|524.98|520.98|9
1617211440000|2021-03-31 17:24:00|525.06|521.06|525.31|521.31|525.32|521.32|525.06|521.06|20
1617211450000|2021-03-31 17:24:10|525.3|521.3|525.32|521.32|525.33|521.33|525.3|521.3|11
1617211460000|2021-03-31 17:24:20|525.31|521.31|525.45|521.45|525.45|521.45|525.31|521.31|14
1617211470000|2021-03-31 17:24:30|525.32|521.32|525.48|521.48|525.48|521.48|525.21|521.21|23
1617211480000|2021-03-31 17:24:40|525.47|521.47|525.48|521.48|525.65|521.65|525.4|521.4|26
1617211490000|2021-03-31 17:24:50|525.47|521.47|525.45|521.45|525.48|521.48|525.45|521.45|11
1617211500000|2021-03-31 17:25:00|525.46|521.46|525.41|521.41|525.46|521.46|525.41|521.41|5
1617211510000|2021-03-31 17:25:10|525.31|521.31|525.3|521.3|525.37|521.37|525.3|521.3|19
1617211520000|2021-03-31 17:25:20|525.33|521.33|524.98|520.98|525.33|521.33|524.96|520.96|19
1617211530000|2021-03-31 17:25:30|524.97|520.97|524.85|520.85|524.99|520.99|524.8|520.8|16
1617211540000|2021-03-31 17:25:40|524.84|520.84|524.64|520.64|524.93|520.93|524.52|520.52|28
1617211550000|2021-03-31 17:25:50|524.66|520.66|524.67|520.67|524.72|520.72|524.55|520.55|24
1617211560000|2021-03-31 17:26:00|524.53|520.53|524.54|520.54|524.57|520.57|524.52|520.52|20
1617211570000|2021-03-31 17:26:10|524.56|520.56|524.71|520.71|524.73|520.73|524.55|520.55|22
1617211580000|2021-03-31 17:26:20|524.7|520.7|524.64|520.64|524.79|520.79|524.64|520.64|22
1617211590000|2021-03-31 17:26:30|524.65|520.65|524.7|520.7|524.7|520.7|524.64|520.64|24
1617211600000|2021-03-31 17:26:40|524.73|520.73|524.95|520.95|524.98|520.98|524.69|520.69|21
1617211610000|2021-03-31 17:26:50|524.97|520.97|524.88|520.88|524.97|520.97|524.71|520.71|26
1617211620000|2021-03-31 17:27:00|524.9|520.9|524.98|520.98|524.99|520.99|524.9|520.9|13
1617211630000|2021-03-31 17:27:10|524.99|520.99|525.34|521.34|525.39|521.39|524.99|520.99|21
1617211640000|2021-03-31 17:27:20|525.35|521.35|525.6|521.6|525.6|521.6|525.35|521.35|15
1617211650000|2021-03-31 17:27:30|525.63|521.63|525.28|521.28|525.63|521.63|525.25|521.25|25
1617211660000|2021-03-31 17:27:40|525.27|521.27|525.24|521.24|525.31|521.31|525.24|521.24|21
1617211670000|2021-03-31 17:27:50|525.26|521.26|525.32|521.32|525.38|521.38|525.25|521.25|26
1617211680000|2021-03-31 17:28:00|525.31|521.31|525.26|521.26|525.41|521.41|525.25|521.25|16
1617211690000|2021-03-31 17:28:10|525.28|521.28|525.27|521.27|525.28|521.28|525.21|521.21|11
1617211700000|2021-03-31 17:28:20|525.28|521.28|525.12|521.12|525.33|521.33|525.12|521.12|15
1617211710000|2021-03-31 17:28:30|525.13|521.13|525|521|525.17|521.17|524.94|520.94|19
1617211720000|2021-03-31 17:28:40|525.01|521.01|524.7|520.7|525.04|521.04|524.68|520.68|21
1617211730000|2021-03-31 17:28:50|524.69|520.69|524.41|520.41|524.69|520.69|524.41|520.41|19
1617211740000|2021-03-31 17:29:00|524.43|520.43|524.09|520.09|524.44|520.44|524.09|520.09|34
1617211750000|2021-03-31 17:29:10|524.11|520.11|524.42|520.42|524.42|520.42|524.08|520.08|19
1617211760000|2021-03-31 17:29:20|524.39|520.39|524.25|520.25|524.39|520.39|524.15|520.15|20
1617211770000|2021-03-31 17:29:30|524.27|520.27|523.98|519.98|524.27|520.27|523.98|519.98|26
1617211780000|2021-03-31 17:29:40|523.97|519.97|524.11|520.11|524.11|520.11|523.92|519.92|25
1617211790000|2021-03-31 17:29:50|524.15|520.15|524.06|520.06|524.16|520.16|523.96|519.96|29
1617211800000|2021-03-31 17:30:00|524.15|520.15|524.33|520.33|524.33|520.33|524.11|520.11|27
1617211810000|2021-03-31 17:30:10|524.32|520.32|524.46|520.46|524.46|520.46|524.29|520.29|16
1617211820000|2021-03-31 17:30:20|524.47|520.47|524.55|520.55|524.64|520.64|524.44|520.44|24
1617211830000|2021-03-31 17:30:30|524.54|520.54|524.62|520.62|524.64|520.64|524.54|520.54|26
1617211840000|2021-03-31 17:30:40|524.63|520.63|524.66|520.66|524.67|520.67|524.46|520.46|28
1617211850000|2021-03-31 17:30:50|524.68|520.68|524.7|520.7|524.72|520.72|524.67|520.67|16
1617211860000|2021-03-31 17:31:00|524.71|520.71|524.75|520.75|524.79|520.79|524.67|520.67|19
1617211870000|2021-03-31 17:31:10|524.74|520.74|525.15|521.15|525.24|521.24|524.73|520.73|21
1617211880000|2021-03-31 17:31:20|525.16|521.16|525.11|521.11|525.28|521.28|525.11|521.11|14
1617211890000|2021-03-31 17:31:30|525.09|521.09|525.08|521.08|525.18|521.18|525.02|521.02|30
1617211900000|2021-03-31 17:31:40|525.07|521.07|525.08|521.08|525.13|521.13|525.07|521.07|13
1617211910000|2021-03-31 17:31:50|524.94|520.94|524.8|520.8|525.01|521.01|524.76|520.76|30
1617211920000|2021-03-31 17:32:00|524.81|520.81|524.95|520.95|524.97|520.97|524.78|520.78|16
1617211930000|2021-03-31 17:32:10|524.96|520.96|525.11|521.11|525.11|521.11|524.95|520.95|18
1617211940000|2021-03-31 17:32:20|525.1|521.1|525.11|521.11|525.21|521.21|525.1|521.1|17
1617211950000|2021-03-31 17:32:30|525.1|521.1|525.14|521.14|525.14|521.14|525.1|521.1|4
1617211960000|2021-03-31 17:32:40|525.12|521.12|525.04|521.04|525.12|521.12|525.01|521.01|9
1617211970000|2021-03-31 17:32:50|525.05|521.05|524.77|520.77|525.05|521.05|524.77|520.77|20
1617211980000|2021-03-31 17:33:00|524.87|520.87|525|521|525.01|521.01|524.82|520.82|22
1617211990000|2021-03-31 17:33:10|525.01|521.01|525.04|521.04|525.04|521.04|524.98|520.98|11
1617212000000|2021-03-31 17:33:20|525.05|521.05|525.13|521.13|525.14|521.14|525.03|521.03|10
1617212010000|2021-03-31 17:33:30|525.14|521.14|525.17|521.17|525.17|521.17|525.11|521.11|10
1617212020000|2021-03-31 17:33:40|525.21|521.21|525.21|521.21|525.21|521.21|525.21|521.21|1
1617212030000|2021-03-31 17:33:50|525.22|521.22|524.78|520.78|525.22|521.22|524.78|520.78|18
1617212040000|2021-03-31 17:34:00|524.76|520.76|524.73|520.73|524.85|520.85|524.61|520.61|22
1617212050000|2021-03-31 17:34:10|524.66|520.66|524.91|520.91|524.91|520.91|524.66|520.66|18
1617212060000|2021-03-31 17:34:20|524.92|520.92|524.92|520.92|524.92|520.92|524.91|520.91|3
1617212070000|2021-03-31 17:34:30|524.89|520.89|525.13|521.13|525.13|521.13|524.89|520.89|19
1617212080000|2021-03-31 17:34:40|525.14|521.14|525.2|521.2|525.2|521.2|525.14|521.14|6
1617212090000|2021-03-31 17:34:50|525.21|521.21|525.12|521.12|525.23|521.23|525.05|521.05|13
1617212100000|2021-03-31 17:35:00|525.13|521.13|525.12|521.12|525.13|521.13|525.1|521.1|5
1617212110000|2021-03-31 17:35:10|525.15|521.15|525.34|521.34|525.34|521.34|525.14|521.14|10
1617212120000|2021-03-31 17:35:20|525.35|521.35|525.66|521.66|525.66|521.66|525.35|521.35|13
1617212130000|2021-03-31 17:35:30|525.67|521.67|525.67|521.67|525.67|521.67|525.66|521.66|7
1617212140000|2021-03-31 17:35:40|525.69|521.69|525.93|521.93|525.93|521.93|525.69|521.69|17
1617212150000|2021-03-31 17:35:50|525.94|521.94|526.44|522.44|526.44|522.44|525.85|521.85|22
1617212160000|2021-03-31 17:36:00|526.45|522.45|527.31|523.31|527.32|523.32|526.44|522.44|14
1617212170000|2021-03-31 17:36:10|527.32|523.32|526.95|522.95|527.34|523.34|526.85|522.85|16
1617212180000|2021-03-31 17:36:20|526.89|522.89|526.82|522.82|526.89|522.89|526.66|522.66|28
1617212190000|2021-03-31 17:36:30|526.81|522.81|527.07|523.07|527.09|523.09|526.81|522.81|22
1617212200000|2021-03-31 17:36:40|527.1|523.1|527.07|523.07|527.24|523.24|526.98|522.98|19
1617212210000|2021-03-31 17:36:50|527.09|523.09|526.9|522.9|527.11|523.11|526.79|522.79|24
1617212220000|2021-03-31 17:37:00|526.89|522.89|527|523|527.04|523.04|526.88|522.88|24
1617212230000|2021-03-31 17:37:10|526.99|522.99|526.87|522.87|526.99|522.99|526.84|522.84|18
1617212240000|2021-03-31 17:37:20|526.88|522.88|526.64|522.64|526.93|522.93|526.63|522.63|22
1617212250000|2021-03-31 17:37:30|526.68|522.68|526.92|522.92|526.94|522.94|526.64|522.64|23
1617212260000|2021-03-31 17:37:40|526.94|522.94|527.25|523.25|527.25|523.25|526.94|522.94|25
1617212270000|2021-03-31 17:37:50|527.29|523.29|527.37|523.37|527.43|523.43|527.28|523.28|25
1617212280000|2021-03-31 17:38:00|527.34|523.34|527.61|523.61|527.61|523.61|527.34|523.34|17
1617212290000|2021-03-31 17:38:10|527.63|523.63|527.96|523.96|527.96|523.96|527.57|523.57|26
1617212300000|2021-03-31 17:38:20|527.9|523.9|527.65|523.65|527.93|523.93|527.29|523.29|24
1617212310000|2021-03-31 17:38:30|527.69|523.69|527.83|523.83|527.88|523.88|527.56|523.56|27
1617212320000|2021-03-31 17:38:40|527.85|523.85|528.15|524.15|528.15|524.15|527.81|523.81|22
1617212330000|2021-03-31 17:38:50|528.17|524.17|527.95|523.95|528.17|524.17|527.86|523.86|27
1617212340000|2021-03-31 17:39:00|527.98|523.98|528.12|524.12|528.14|524.14|527.94|523.94|22
1617212350000|2021-03-31 17:39:10|528.14|524.14|528.35|524.35|528.35|524.35|528.14|524.14|19
1617212360000|2021-03-31 17:39:20|528.34|524.34|528.36|524.36|528.36|524.36|528.33|524.33|11
1617212370000|2021-03-31 17:39:30|528.35|524.35|528.27|524.27|528.46|524.46|528.27|524.27|20
1617212380000|2021-03-31 17:39:40|528.26|524.26|528.16|524.16|528.29|524.29|528.16|524.16|24
1617212390000|2021-03-31 17:39:50|528.11|524.11|527.97|523.97|528.14|524.14|527.97|523.97|20
1617212400000|2021-03-31 17:40:00|527.98|523.98|528.03|524.03|528.17|524.17|527.94|523.94|22
1617212410000|2021-03-31 17:40:10|528.04|524.04|528.01|524.01|528.06|524.06|527.97|523.97|23
1617212420000|2021-03-31 17:40:20|528.02|524.02|528.29|524.29|528.29|524.29|528.02|524.02|18
1617212430000|2021-03-31 17:40:30|528.28|524.28|528.45|524.45|528.46|524.46|528.25|524.25|18
1617212440000|2021-03-31 17:40:40|528.44|524.44|528.46|524.46|528.48|524.48|528.43|524.43|19
1617212450000|2021-03-31 17:40:50|528.45|524.45|528.43|524.43|528.46|524.46|528.41|524.41|10
1617212460000|2021-03-31 17:41:00|528.42|524.42|528.39|524.39|528.48|524.48|528.25|524.25|26
1617212470000|2021-03-31 17:41:10|528.37|524.37|528.56|524.56|528.56|524.56|528.31|524.31|23
1617212480000|2021-03-31 17:41:20|528.6|524.6|528.65|524.65|528.65|524.65|528.33|524.33|15
1617212490000|2021-03-31 17:41:30|528.66|524.66|528.61|524.61|528.7|524.7|528.51|524.51|19
1617212500000|2021-03-31 17:41:40|528.6|524.6|528.76|524.76|528.76|524.76|528.6|524.6|20
1617212510000|2021-03-31 17:41:50|528.79|524.79|529.19|525.19|529.21|525.21|528.79|524.79|22
1617212520000|2021-03-31 17:42:00|529.14|525.14|528.79|524.79|529.25|525.25|528.79|524.79|33
1617212530000|2021-03-31 17:42:10|528.87|524.87|528.83|524.83|528.97|524.97|528.83|524.83|22
1617212540000|2021-03-31 17:42:20|528.86|524.86|528.43|524.43|528.86|524.86|528.43|524.43|27
1617212550000|2021-03-31 17:42:30|528.45|524.45|528.48|524.48|528.51|524.51|528.39|524.39|23
1617212560000|2021-03-31 17:42:40|528.46|524.46|528.26|524.26|528.48|524.48|528.25|524.25|24
1617212570000|2021-03-31 17:42:50|528.25|524.25|528.11|524.11|528.25|524.25|528.1|524.1|19
1617212580000|2021-03-31 17:43:00|528.1|524.1|528.11|524.11|528.17|524.17|528.09|524.09|16
1617212590000|2021-03-31 17:43:10|528.1|524.1|528.09|524.09|528.12|524.12|528.05|524.05|15
1617212600000|2021-03-31 17:43:20|528.1|524.1|528.24|524.24|528.24|524.24|527.97|523.97|21
1617212610000|2021-03-31 17:43:30|528.21|524.21|528.45|524.45|528.49|524.49|528.21|524.21|21
1617212620000|2021-03-31 17:43:40|528.5|524.5|528.26|524.26|528.55|524.55|528.26|524.26|18
1617212630000|2021-03-31 17:43:50|528.39|524.39|528.52|524.52|528.56|524.56|528.29|524.29|26
1617212640000|2021-03-31 17:44:00|528.5|524.5|528.63|524.63|528.63|524.63|528.44|524.44|20
1617212650000|2021-03-31 17:44:10|528.59|524.59|528.81|524.81|528.82|524.82|528.59|524.59|18
1617212660000|2021-03-31 17:44:20|528.82|524.82|528.9|524.9|529.21|525.21|528.81|524.81|28
1617212670000|2021-03-31 17:44:30|528.91|524.91|529|525|529.1|525.1|528.88|524.88|26
1617212680000|2021-03-31 17:44:40|529.03|525.03|528.95|524.95|529.07|525.07|528.86|524.86|23
1617212690000|2021-03-31 17:44:50|528.96|524.96|528.8|524.8|529.02|525.02|528.8|524.8|20
1617212700000|2021-03-31 17:45:00|528.79|524.79|528.73|524.73|528.82|524.82|528.73|524.73|19
1617212710000|2021-03-31 17:45:10|528.72|524.72|528.7|524.7|528.75|524.75|528.61|524.61|20
1617212720000|2021-03-31 17:45:20|528.68|524.68|528.27|524.27|528.68|524.68|528.27|524.27|24
1617212730000|2021-03-31 17:45:30|528.28|524.28|528.15|524.15|528.28|524.28|528.13|524.13|20
1617212740000|2021-03-31 17:45:40|528.17|524.17|527.94|523.94|528.17|524.17|527.93|523.93|18
1617212750000|2021-03-31 17:45:50|527.93|523.93|527.89|523.89|527.93|523.93|527.86|523.86|18
1617212760000|2021-03-31 17:46:00|527.87|523.87|527.88|523.88|527.92|523.92|527.86|523.86|12
1617212770000|2021-03-31 17:46:10|527.89|523.89|527.71|523.71|527.9|523.9|527.63|523.63|16
1617212780000|2021-03-31 17:46:20|527.69|523.69|527.61|523.61|527.69|523.69|527.59|523.59|17
1617212790000|2021-03-31 17:46:30|527.62|523.62|527.47|523.47|527.62|523.62|527.47|523.47|14
1617212800000|2021-03-31 17:46:40|527.48|523.48|527.57|523.57|527.66|523.66|527.48|523.48|11
1617212810000|2021-03-31 17:46:50|527.58|523.58|527.91|523.91|527.98|523.98|527.58|523.58|29
1617212820000|2021-03-31 17:47:00|527.9|523.9|527.86|523.86|527.98|523.98|527.82|523.82|25
1617212830000|2021-03-31 17:47:10|527.87|523.87|527.9|523.9|527.95|523.95|527.87|523.87|13
1617212840000|2021-03-31 17:47:20|527.89|523.89|527.83|523.83|527.89|523.89|527.78|523.78|13
1617212850000|2021-03-31 17:47:30|527.85|523.85|527.91|523.91|527.93|523.93|527.85|523.85|14
1617212860000|2021-03-31 17:47:40|527.92|523.92|527.81|523.81|527.93|523.93|527.8|523.8|15
1617212870000|2021-03-31 17:47:50|527.82|523.82|527.85|523.85|527.9|523.9|527.82|523.82|8
1617212880000|2021-03-31 17:48:00|527.87|523.87|528.13|524.13|528.13|524.13|527.86|523.86|13
1617212890000|2021-03-31 17:48:10|528.14|524.14|528.01|524.01|528.17|524.17|527.98|523.98|25
1617212900000|2021-03-31 17:48:20|527.95|523.95|528.08|524.08|528.13|524.13|527.95|523.95|24
1617212910000|2021-03-31 17:48:30|528.09|524.09|528.09|524.09|528.15|524.15|528.08|524.08|10
1617212920000|2021-03-31 17:48:40|528.16|524.16|528.03|524.03|528.16|524.16|527.96|523.96|15
1617212930000|2021-03-31 17:48:50|528.02|524.02|528.03|524.03|528.09|524.09|528.01|524.01|9
1617212940000|2021-03-31 17:49:00|528.04|524.04|528.11|524.11|528.11|524.11|528.04|524.04|8
1617212950000|2021-03-31 17:49:10|528.09|524.09|528.11|524.11|528.18|524.18|528.09|524.09|18
1617212960000|2021-03-31 17:49:20|528.01|524.01|528.06|524.06|528.11|524.11|528|524|21
1617212970000|2021-03-31 17:49:30|528.05|524.05|527.96|523.96|528.06|524.06|527.96|523.96|10
1617212980000|2021-03-31 17:49:40|527.97|523.97|528.07|524.07|528.09|524.09|527.96|523.96|20
1617212990000|2021-03-31 17:49:50|528.05|524.05|528.18|524.18|528.2|524.2|528.05|524.05|12
1617213000000|2021-03-31 17:50:00|528.2|524.2|528.24|524.24|528.27|524.27|528.19|524.19|16
1617213010000|2021-03-31 17:50:10|528.25|524.25|528.37|524.37|528.4|524.4|528.25|524.25|13
1617213020000|2021-03-31 17:50:20|528.33|524.33|528.15|524.15|528.33|524.33|528.14|524.14|18
1617213030000|2021-03-31 17:50:30|528.14|524.14|528.15|524.15|528.15|524.15|527.99|523.99|22
1617213040000|2021-03-31 17:50:40|528.16|524.16|528.36|524.36|528.36|524.36|528.15|524.15|19
1617213050000|2021-03-31 17:50:50|528.37|524.37|528.52|524.52|528.55|524.55|528.37|524.37|16
1617213060000|2021-03-31 17:51:00|528.53|524.53|529.17|525.17|529.19|525.19|528.52|524.52|19
1617213070000|2021-03-31 17:51:10|529.18|525.18|529.19|525.19|529.23|525.23|528.8|524.8|28
1617213080000|2021-03-31 17:51:20|529.17|525.17|529.35|525.35|529.35|525.35|529.15|525.15|18
1617213090000|2021-03-31 17:51:30|529.33|525.33|529.38|525.38|529.38|525.38|529.25|525.25|25
1617213100000|2021-03-31 17:51:40|529.42|525.42|529.5|525.5|529.59|525.59|529.41|525.41|22
1617213110000|2021-03-31 17:51:50|529.53|525.53|529.32|525.32|529.76|525.76|529.32|525.32|30
1617213120000|2021-03-31 17:52:00|529.33|525.33|529.51|525.51|529.51|525.51|529.33|525.33|9
1617213130000|2021-03-31 17:52:10|529.49|525.49|529.48|525.48|529.51|525.51|529.3|525.3|23
1617213140000|2021-03-31 17:52:20|529.47|525.47|529.59|525.59|529.59|525.59|529.46|525.46|13
1617213150000|2021-03-31 17:52:30|529.6|525.6|529.57|525.57|529.82|525.82|529.57|525.57|16
1617213160000|2021-03-31 17:52:40|529.68|525.68|529.73|525.73|529.82|525.82|529.6|525.6|17
1617213170000|2021-03-31 17:52:50|529.74|525.74|529.74|525.74|529.82|525.82|529.66|525.66|23
1617213180000|2021-03-31 17:53:00|529.73|525.73|529.67|525.67|529.8|525.8|529.62|525.62|23
1617213190000|2021-03-31 17:53:10|529.76|525.76|529.59|525.59|529.77|525.77|529.57|525.57|15
1617213200000|2021-03-31 17:53:20|529.58|525.58|529.65|525.65|529.65|525.65|529.51|525.51|16
1617213210000|2021-03-31 17:53:30|529.62|525.62|529.66|525.66|529.72|525.72|529.62|525.62|16
1617213220000|2021-03-31 17:53:40|529.55|525.55|529.53|525.53|529.56|525.56|529.43|525.43|11
1617213230000|2021-03-31 17:53:50|529.54|525.54|529.46|525.46|529.54|525.54|529.46|525.46|7
1617213240000|2021-03-31 17:54:00|529.44|525.44|529.62|525.62|529.62|525.62|529.44|525.44|24
1617213250000|2021-03-31 17:54:10|529.64|525.64|529.6|525.6|529.65|525.65|529.6|525.6|11
1617213260000|2021-03-31 17:54:20|529.63|525.63|529.66|525.66|529.66|525.66|529.6|525.6|7
1617213270000|2021-03-31 17:54:30|529.67|525.67|529.69|525.69|529.7|525.7|529.49|525.49|14
1617213280000|2021-03-31 17:54:40|529.75|525.75|529.55|525.55|529.75|525.75|529.51|525.51|25
1617213290000|2021-03-31 17:54:50|529.56|525.56|529.37|525.37|529.56|525.56|529.36|525.36|20
1617213300000|2021-03-31 17:55:00|529.33|525.33|529.37|525.37|529.41|525.41|529.32|525.32|16
1617213310000|2021-03-31 17:55:10|529.33|525.33|529.39|525.39|529.43|525.43|529.29|525.29|13
1617213320000|2021-03-31 17:55:20|529.38|525.38|529.17|525.17|529.44|525.44|529.15|525.15|14
1617213330000|2021-03-31 17:55:30|529.18|525.18|529.21|525.21|529.24|525.24|529.17|525.17|15
1617213340000|2021-03-31 17:55:40|529.22|525.22|529.2|525.2|529.22|525.22|529.18|525.18|11
1617213350000|2021-03-31 17:55:50|529.19|525.19|528.64|524.64|529.19|525.19|528.64|524.64|21
1617213360000|2021-03-31 17:56:00|528.65|524.65|528.62|524.62|528.65|524.65|528.46|524.46|8
1617213370000|2021-03-31 17:56:10|528.61|524.61|528.55|524.55|528.62|524.62|528.51|524.51|11
1617213380000|2021-03-31 17:56:20|528.54|524.54|528.57|524.57|528.6|524.6|528.48|524.48|21
1617213390000|2021-03-31 17:56:30|528.58|524.58|528.43|524.43|528.59|524.59|528.41|524.41|25
1617213400000|2021-03-31 17:56:40|528.49|524.49|528.48|524.48|528.55|524.55|528.43|524.43|14
1617213410000|2021-03-31 17:56:50|528.45|524.45|528.49|524.49|528.5|524.5|528.45|524.45|12
1617213420000|2021-03-31 17:57:00|528.48|524.48|528.83|524.83|528.83|524.83|528.48|524.48|17
1617213430000|2021-03-31 17:57:10|528.8|524.8|529.08|525.08|529.09|525.09|528.72|524.72|23
1617213440000|2021-03-31 17:57:20|529.06|525.06|528.88|524.88|529.09|525.09|528.8|524.8|17
1617213450000|2021-03-31 17:57:30|528.91|524.91|529.07|525.07|529.16|525.16|528.89|524.89|26
1617213460000|2021-03-31 17:57:40|529.08|525.08|529.17|525.17|529.24|525.24|529.08|525.08|15
1617213470000|2021-03-31 17:57:50|529.18|525.18|529.19|525.19|529.19|525.19|529.15|525.15|18
1617213480000|2021-03-31 17:58:00|529.17|525.17|529.18|525.18|529.21|525.21|529.17|525.17|13
1617213490000|2021-03-31 17:58:10|529.19|525.19|529.11|525.11|529.19|525.19|529.04|525.04|14
1617213500000|2021-03-31 17:58:20|529.1|525.1|529.12|525.12|529.14|525.14|529.08|525.08|10
1617213510000|2021-03-31 17:58:30|529|525|529.04|525.04|529.07|525.07|528.88|524.88|21
1617213520000|2021-03-31 17:58:40|529.05|525.05|529.03|525.03|529.09|525.09|529.02|525.02|12
1617213530000|2021-03-31 17:58:50|529.04|525.04|529.11|525.11|529.13|525.13|529.04|525.04|10
1617213540000|2021-03-31 17:59:00|529.1|525.1|529.11|525.11|529.13|525.13|529.09|525.09|12
1617213550000|2021-03-31 17:59:10|529.07|525.07|529.09|525.09|529.09|525.09|529.07|525.07|7
1617213560000|2021-03-31 17:59:20|529.1|525.1|528.98|524.98|529.1|525.1|528.97|524.97|17
1617213570000|2021-03-31 17:59:30|528.99|524.99|529.05|525.05|529.06|525.06|528.98|524.98|25
1617213580000|2021-03-31 17:59:40|529.06|525.06|529.07|525.07|529.08|525.08|529.05|525.05|7
1617213590000|2021-03-31 17:59:50|529.06|525.06|529.14|525.14|529.14|525.14|529.04|525.04|8
1617213600000|2021-03-31 18:00:00|529.13|525.13|529.53|525.53|529.53|525.53|529.13|525.13|20
1617213610000|2021-03-31 18:00:10|529.6|525.6|529.69|525.69|529.69|525.69|529.6|525.6|9
1617213620000|2021-03-31 18:00:20|529.71|525.71|529.58|525.58|529.71|525.71|529.5|525.5|19
1617213630000|2021-03-31 18:00:30|529.59|525.59|529.82|525.82|529.83|525.83|529.58|525.58|20
1617213640000|2021-03-31 18:00:40|529.81|525.81|529.85|525.85|529.86|525.86|529.78|525.78|21
1617213650000|2021-03-31 18:00:50|529.86|525.86|529.66|525.66|529.86|525.86|529.63|525.63|23
1617213660000|2021-03-31 18:01:00|529.67|525.67|529.71|525.71|529.73|525.73|529.67|525.67|15
1617213670000|2021-03-31 18:01:10|529.73|525.73|529.68|525.68|529.73|525.73|529.67|525.67|9
1617213680000|2021-03-31 18:01:20|529.65|525.65|529.46|525.46|529.67|525.67|529.41|525.41|26
1617213690000|2021-03-31 18:01:30|529.44|525.44|529.2|525.2|529.44|525.44|529.17|525.17|28
1617213700000|2021-03-31 18:01:40|529.21|525.21|529.13|525.13|529.22|525.22|529.11|525.11|20
1617213710000|2021-03-31 18:01:50|529.14|525.14|529.02|525.02|529.14|525.14|529.02|525.02|13
1617213720000|2021-03-31 18:02:00|529.01|525.01|528.89|524.89|529.03|525.03|528.79|524.79|17
1617213730000|2021-03-31 18:02:10|528.88|524.88|528.72|524.72|528.88|524.88|528.7|524.7|11
1617213740000|2021-03-31 18:02:20|528.71|524.71|528.62|524.62|528.73|524.73|528.58|524.58|19
1617213750000|2021-03-31 18:02:30|528.59|524.59|528.64|524.64|528.64|524.64|528.59|524.59|12
1617213760000|2021-03-31 18:02:40|528.67|524.67|528.71|524.71|528.72|524.72|528.65|524.65|12
1617213770000|2021-03-31 18:02:50|528.72|524.72|528.77|524.77|528.77|524.77|528.72|524.72|9
1617213780000|2021-03-31 18:03:00|528.76|524.76|528.92|524.92|528.95|524.95|528.75|524.75|16
1617213790000|2021-03-31 18:03:10|528.91|524.91|528.95|524.95|528.95|524.95|528.9|524.9|9
1617213800000|2021-03-31 18:03:20|528.94|524.94|528.84|524.84|528.96|524.96|528.76|524.76|21
1617213810000|2021-03-31 18:03:30|528.95|524.95|528.72|524.72|528.96|524.96|528.65|524.65|17
1617213820000|2021-03-31 18:03:40|528.75|524.75|529.02|525.02|529.03|525.03|528.75|524.75|20
1617213830000|2021-03-31 18:03:50|529.03|525.03|529.05|525.05|529.05|525.05|528.98|524.98|17
1617213840000|2021-03-31 18:04:00|529.03|525.03|529|525|529.05|525.05|528.99|524.99|16
1617213850000|2021-03-31 18:04:10|529.02|525.02|529.11|525.11|529.12|525.12|529.02|525.02|8
1617213860000|2021-03-31 18:04:20|529.14|525.14|529.05|525.05|529.16|525.16|529.05|525.05|10
1617213870000|2021-03-31 18:04:30|529.06|525.06|529.23|525.23|529.23|525.23|529.05|525.05|22
1617213880000|2021-03-31 18:04:40|529.22|525.22|529.12|525.12|529.27|525.27|529.12|525.12|17
1617213890000|2021-03-31 18:04:50|529.13|525.13|529.03|525.03|529.13|525.13|528.96|524.96|16
1617213900000|2021-03-31 18:05:00|529.01|525.01|529.14|525.14|529.14|525.14|528.99|524.99|11
1617213910000|2021-03-31 18:05:10|529.13|525.13|529.19|525.19|529.2|525.2|529.13|525.13|18
1617213920000|2021-03-31 18:05:20|529.18|525.18|529.08|525.08|529.19|525.19|529.02|525.02|15
1617213930000|2021-03-31 18:05:30|529.09|525.09|529.14|525.14|529.14|525.14|529.08|525.08|10
1617213940000|2021-03-31 18:05:40|529.16|525.16|529.17|525.17|529.22|525.22|529.04|525.04|21
1617213950000|2021-03-31 18:05:50|529.16|525.16|529.2|525.2|529.2|525.2|529.15|525.15|18
1617213960000|2021-03-31 18:06:00|529.17|525.17|528.94|524.94|529.17|525.17|528.88|524.88|30
1617213970000|2021-03-31 18:06:10|528.9|524.9|528.9|524.9|528.93|524.93|528.84|524.84|28
1617213980000|2021-03-31 18:06:20|528.89|524.89|528.8|524.8|528.89|524.89|528.79|524.79|11
1617213990000|2021-03-31 18:06:30|528.79|524.79|528.73|524.73|528.82|524.82|528.73|524.73|9
1617214000000|2021-03-31 18:06:40|528.71|524.71|528.69|524.69|528.71|524.71|528.6|524.6|20
1617214010000|2021-03-31 18:06:50|528.7|524.7|528.66|524.66|528.72|524.72|528.62|524.62|24
1617214020000|2021-03-31 18:07:00|528.67|524.67|528.64|524.64|528.68|524.68|528.63|524.63|23
1617214030000|2021-03-31 18:07:10|528.65|524.65|528.65|524.65|528.68|524.68|528.64|524.64|11
1617214040000|2021-03-31 18:07:20|528.66|524.66|529.04|525.04|529.12|525.12|528.66|524.66|25
1617214050000|2021-03-31 18:07:30|529.03|525.03|528.93|524.93|529.04|525.04|528.93|524.93|17
1617214060000|2021-03-31 18:07:40|528.95|524.95|529.01|525.01|529.06|525.06|528.92|524.92|28
1617214070000|2021-03-31 18:07:50|528.96|524.96|528.95|524.95|528.96|524.96|528.95|524.95|2
1617214090000|2021-03-31 18:08:10|528.92|524.92|528.97|524.97|529|525|528.89|524.89|13
1617214100000|2021-03-31 18:08:20|529|525|528.95|524.95|529.11|525.11|528.93|524.93|28
1617214110000|2021-03-31 18:08:30|528.94|524.94|528.92|524.92|528.97|524.97|528.83|524.83|13
1617214120000|2021-03-31 18:08:40|528.93|524.93|528.65|524.65|528.93|524.93|528.65|524.65|22
1617214130000|2021-03-31 18:08:50|528.63|524.63|528.4|524.4|528.63|524.63|528.4|524.4|11
1617214140000|2021-03-31 18:09:00|528.39|524.39|528.19|524.19|528.4|524.4|528.19|524.19|22
1617214150000|2021-03-31 18:09:10|528.18|524.18|528|524|528.18|524.18|527.97|523.97|19
1617214160000|2021-03-31 18:09:20|527.99|523.99|527.94|523.94|527.99|523.99|527.92|523.92|14
1617214170000|2021-03-31 18:09:30|527.93|523.93|527.97|523.97|528.05|524.05|527.92|523.92|24
1617214180000|2021-03-31 18:09:40|527.96|523.96|527.92|523.92|527.96|523.96|527.89|523.89|18
1617214190000|2021-03-31 18:09:50|527.89|523.89|527.94|523.94|528|524|527.88|523.88|11
1617214200000|2021-03-31 18:10:00|527.78|523.78|527.89|523.89|527.92|523.92|527.78|523.78|16
1617214210000|2021-03-31 18:10:10|527.9|523.9|528.12|524.12|528.12|524.12|527.9|523.9|28
1617214220000|2021-03-31 18:10:20|528.13|524.13|528.32|524.32|528.32|524.32|528.08|524.08|22
1617214230000|2021-03-31 18:10:30|528.33|524.33|528.34|524.34|528.38|524.38|528.33|524.33|12
1617214240000|2021-03-31 18:10:40|528.35|524.35|528.26|524.26|528.35|524.35|528.24|524.24|16
1617214250000|2021-03-31 18:10:50|528.29|524.29|528.1|524.1|528.29|524.29|528.1|524.1|16
1617214260000|2021-03-31 18:11:00|528.12|524.12|528.03|524.03|528.18|524.18|527.93|523.93|22
1617214270000|2021-03-31 18:11:10|528|524|527.8|523.8|528.01|524.01|527.78|523.78|17
1617214280000|2021-03-31 18:11:20|527.81|523.81|527.75|523.75|527.81|523.81|527.75|523.75|7
1617214290000|2021-03-31 18:11:30|527.76|523.76|527.86|523.86|527.88|523.88|527.76|523.76|10
1617214300000|2021-03-31 18:11:40|527.85|523.85|527.69|523.69|527.85|523.85|527.67|523.67|19
1617214310000|2021-03-31 18:11:50|527.68|523.68|527.61|523.61|527.71|523.71|527.59|523.59|11
1617214330000|2021-03-31 18:12:10|527.6|523.6|527.61|523.61|527.61|523.61|527.6|523.6|2
1617214340000|2021-03-31 18:12:20|527.63|523.63|527.47|523.47|527.63|523.63|527.38|523.38|7
1617214350000|2021-03-31 18:12:30|527.49|523.49|527.53|523.53|527.58|523.58|527.34|523.34|22
1617214360000|2021-03-31 18:12:40|527.52|523.52|527.39|523.39|527.52|523.52|527.35|523.35|19
1617214370000|2021-03-31 18:12:50|527.38|523.38|527.18|523.18|527.39|523.39|527.18|523.18|11
1617214380000|2021-03-31 18:13:00|527.17|523.17|527.04|523.04|527.29|523.29|527|523|22
1617214390000|2021-03-31 18:13:10|527.03|523.03|527.01|523.01|527.06|523.06|527.01|523.01|13
1617214400000|2021-03-31 18:13:20|527.02|523.02|526.7|522.7|527.04|523.04|526.68|522.68|23
1617214410000|2021-03-31 18:13:30|526.72|522.72|526.79|522.79|526.81|522.81|526.62|522.62|24
1617214420000|2021-03-31 18:13:40|526.78|522.78|527.09|523.09|527.09|523.09|526.76|522.76|21
1617214430000|2021-03-31 18:13:50|527.07|523.07|526.97|522.97|527.17|523.17|526.96|522.96|17
1617214440000|2021-03-31 18:14:00|526.96|522.96|526.97|522.97|526.97|522.97|526.92|522.92|12
1617214450000|2021-03-31 18:14:10|526.95|522.95|527.05|523.05|527.05|523.05|526.94|522.94|10
1617214460000|2021-03-31 18:14:20|527.03|523.03|527.06|523.06|527.06|523.06|527.03|523.03|7
1617214470000|2021-03-31 18:14:30|527.05|523.05|527.04|523.04|527.09|523.09|527.02|523.02|20
1617214480000|2021-03-31 18:14:40|527.03|523.03|526.86|522.86|527.07|523.07|526.86|522.86|20
1617214490000|2021-03-31 18:14:50|526.81|522.81|526.67|522.67|526.81|522.81|526.65|522.65|13
1617214500000|2021-03-31 18:15:00|526.7|522.7|526.82|522.82|526.84|522.84|526.68|522.68|18
1617214510000|2021-03-31 18:15:10|526.81|522.81|527.07|523.07|527.07|523.07|526.81|522.81|18
1617214520000|2021-03-31 18:15:20|527.06|523.06|527.07|523.07|527.07|523.07|527.06|523.06|4
1617214530000|2021-03-31 18:15:30|527.05|523.05|527.02|523.02|527.05|523.05|527.02|523.02|5
1617214540000|2021-03-31 18:15:40|527.03|523.03|527.06|523.06|527.06|523.06|527.03|523.03|3
1617214550000|2021-03-31 18:15:50|527.1|523.1|527.1|523.1|527.1|523.1|527.1|523.1|1
1617214560000|2021-03-31 18:16:00|527.11|523.11|527.1|523.1|527.13|523.13|527.09|523.09|12
1617214570000|2021-03-31 18:16:10|527.11|523.11|527.06|523.06|527.11|523.11|527.05|523.05|9
1617214580000|2021-03-31 18:16:20|527.04|523.04|527.07|523.07|527.07|523.07|527.04|523.04|9
1617214590000|2021-03-31 18:16:30|527.08|523.08|527.08|523.08|527.08|523.08|527.07|523.07|7
1617214600000|2021-03-31 18:16:40|527.07|523.07|527.01|523.01|527.08|523.08|527.01|523.01|6
1617214610000|2021-03-31 18:16:50|527.02|523.02|527.04|523.04|527.04|523.04|527.01|523.01|15
1617214620000|2021-03-31 18:17:00|527.03|523.03|527.26|523.26|527.26|523.26|527.02|523.02|14
1617214630000|2021-03-31 18:17:10|527.25|523.25|527.28|523.28|527.28|523.28|527.25|523.25|6
1617214640000|2021-03-31 18:17:20|527.29|523.29|527.28|523.28|527.29|523.29|527.28|523.28|8
1617214650000|2021-03-31 18:17:30|527.29|523.29|527.33|523.33|527.33|523.33|527.28|523.28|9
1617214660000|2021-03-31 18:17:40|527.31|523.31|527.31|523.31|527.32|523.32|527.31|523.31|7
1617214670000|2021-03-31 18:17:50|527.32|523.32|527.32|523.32|527.33|523.33|527.31|523.31|7
1617214680000|2021-03-31 18:18:00|527.37|523.37|527.51|523.51|527.51|523.51|527.36|523.36|10
1617214690000|2021-03-31 18:18:10|527.47|523.47|527.41|523.41|527.47|523.47|527.39|523.39|12
1617214700000|2021-03-31 18:18:20|527.4|523.4|527.41|523.41|527.42|523.42|527.39|523.39|9
1617214710000|2021-03-31 18:18:30|527.4|523.4|527.42|523.42|527.43|523.43|527.4|523.4|6
1617214720000|2021-03-31 18:18:40|527.43|523.43|527.48|523.48|527.48|523.48|527.43|523.43|6
1617214730000|2021-03-31 18:18:50|527.47|523.47|527.32|523.32|527.48|523.48|527.32|523.32|8
1617214740000|2021-03-31 18:19:00|527.33|523.33|527.31|523.31|527.34|523.34|527.31|523.31|9
1617214750000|2021-03-31 18:19:10|527.25|523.25|526.97|522.97|527.25|523.25|526.96|522.96|18
1617214760000|2021-03-31 18:19:20|526.99|522.99|526.98|522.98|526.99|522.99|526.91|522.91|15
1617214770000|2021-03-31 18:19:30|526.97|522.97|526.95|522.95|526.99|522.99|526.95|522.95|15
1617214780000|2021-03-31 18:19:40|526.96|522.96|526.93|522.93|526.98|522.98|526.93|522.93|9
1617214790000|2021-03-31 18:19:50|526.94|522.94|526.87|522.87|526.97|522.97|526.87|522.87|15
1617214800000|2021-03-31 18:20:00|526.89|522.89|526.88|522.88|526.91|522.91|526.88|522.88|16
1617214810000|2021-03-31 18:20:10|526.87|522.87|526.85|522.85|526.87|522.87|526.82|522.82|17
1617214820000|2021-03-31 18:20:20|526.84|522.84|527.08|523.08|527.13|523.13|526.83|522.83|24
1617214830000|2021-03-31 18:20:30|527.11|523.11|527.25|523.25|527.26|523.26|527.1|523.1|17
1617214840000|2021-03-31 18:20:40|527.26|523.26|527.24|523.24|527.26|523.26|527.22|523.22|13
1617214850000|2021-03-31 18:20:50|527.23|523.23|527.26|523.26|527.29|523.29|527.23|523.23|10
1617214860000|2021-03-31 18:21:00|527.27|523.27|527.31|523.31|527.32|523.32|527.27|523.27|11
1617214870000|2021-03-31 18:21:10|527.32|523.32|527.5|523.5|527.5|523.5|527.32|523.32|17
1617214880000|2021-03-31 18:21:20|527.49|523.49|527.63|523.63|527.63|523.63|527.48|523.48|17
1617214890000|2021-03-31 18:21:30|527.66|523.66|527.63|523.63|527.66|523.66|527.63|523.63|5
1617214900000|2021-03-31 18:21:40|527.64|523.64|527.55|523.55|527.65|523.65|527.51|523.51|13
1617214910000|2021-03-31 18:21:50|527.57|523.57|527.47|523.47|527.58|523.58|527.47|523.47|22
1617214920000|2021-03-31 18:22:00|527.48|523.48|527.43|523.43|527.48|523.48|527.43|523.43|15
1617214930000|2021-03-31 18:22:10|527.39|523.39|527.11|523.11|527.39|523.39|527.08|523.08|20
1617214940000|2021-03-31 18:22:20|527.12|523.12|527.13|523.13|527.23|523.23|527.12|523.12|20
1617214950000|2021-03-31 18:22:30|527.12|523.12|527.05|523.05|527.13|523.13|527|523|17
1617214960000|2021-03-31 18:22:40|527.04|523.04|526.96|522.96|527.05|523.05|526.96|522.96|16
1617214970000|2021-03-31 18:22:50|526.95|522.95|526.93|522.93|526.95|522.95|526.93|522.93|5
1617214980000|2021-03-31 18:23:00|526.94|522.94|526.86|522.86|526.95|522.95|526.84|522.84|10
1617214990000|2021-03-31 18:23:10|526.85|522.85|526.97|522.97|526.97|522.97|526.85|522.85|8
1617215000000|2021-03-31 18:23:20|526.98|522.98|526.98|522.98|526.99|522.99|526.96|522.96|10
1617215010000|2021-03-31 18:23:30|526.96|522.96|527.25|523.25|527.25|523.25|526.88|522.88|22
1617215020000|2021-03-31 18:23:40|527.26|523.26|527.25|523.25|527.26|523.26|527.24|523.24|5
1617215030000|2021-03-31 18:23:50|527.24|523.24|527.23|523.23|527.26|523.26|527.19|523.19|14
1617215040000|2021-03-31 18:24:00|527.33|523.33|527.44|523.44|527.46|523.46|527.32|523.32|24
1617215050000|2021-03-31 18:24:10|527.47|523.47|527.64|523.64|527.68|523.68|527.47|523.47|18
1617215060000|2021-03-31 18:24:20|527.65|523.65|527.77|523.77|527.8|523.8|527.65|523.65|14
1617215070000|2021-03-31 18:24:30|527.78|523.78|527.85|523.85|527.85|523.85|527.78|523.78|6
1617215080000|2021-03-31 18:24:40|527.87|523.87|527.86|523.86|527.9|523.9|527.83|523.83|15
1617215090000|2021-03-31 18:24:50|527.87|523.87|527.86|523.86|527.88|523.88|527.84|523.84|7
1617215100000|2021-03-31 18:25:00|527.85|523.85|527.82|523.82|527.87|523.87|527.8|523.8|20
1617215110000|2021-03-31 18:25:10|527.83|523.83|528.17|524.17|528.17|524.17|527.83|523.83|21
1617215120000|2021-03-31 18:25:20|528.16|524.16|528.23|524.23|528.32|524.32|528.16|524.16|19
1617215130000|2021-03-31 18:25:30|528.24|524.24|528.11|524.11|528.27|524.27|528.01|524.01|21
1617215140000|2021-03-31 18:25:40|528.17|524.17|527.95|523.95|528.17|524.17|527.91|523.91|26
1617215150000|2021-03-31 18:25:50|527.96|523.96|528.13|524.13|528.13|524.13|527.93|523.93|27
1617215160000|2021-03-31 18:26:00|528.14|524.14|528.04|524.04|528.14|524.14|528.02|524.02|13
1617215170000|2021-03-31 18:26:10|528.07|524.07|528.09|524.09|528.12|524.12|528.06|524.06|12
1617215180000|2021-03-31 18:26:20|528.08|524.08|528.4|524.4|528.4|524.4|528.08|524.08|16
1617215190000|2021-03-31 18:26:30|528.41|524.41|528.29|524.29|528.5|524.5|528.27|524.27|22
1617215200000|2021-03-31 18:26:40|528.3|524.3|528.2|524.2|528.3|524.3|528.14|524.14|12
1617215210000|2021-03-31 18:26:50|528.19|524.19|527.91|523.91|528.19|524.19|527.81|523.81|28
1617215220000|2021-03-31 18:27:00|527.92|523.92|528.03|524.03|528.03|524.03|527.89|523.89|13
1617215230000|2021-03-31 18:27:10|528.04|524.04|527.87|523.87|528.06|524.06|527.82|523.82|26
1617215240000|2021-03-31 18:27:20|527.88|523.88|528.03|524.03|528.04|524.04|527.85|523.85|24
1617215250000|2021-03-31 18:27:30|528.07|524.07|528.02|524.02|528.08|524.08|528.02|524.02|19
1617215260000|2021-03-31 18:27:40|528.03|524.03|527.95|523.95|528.05|524.05|527.75|523.75|17
1617215270000|2021-03-31 18:27:50|527.93|523.93|527.89|523.89|527.93|523.93|527.84|523.84|21
1617215280000|2021-03-31 18:28:00|527.9|523.9|527.89|523.89|527.93|523.93|527.88|523.88|17
1617215290000|2021-03-31 18:28:10|527.91|523.91|528.13|524.13|528.13|524.13|527.91|523.91|20
1617215300000|2021-03-31 18:28:20|528.09|524.09|528.15|524.15|528.2|524.2|528.08|524.08|18
1617215310000|2021-03-31 18:28:30|528.16|524.16|528.3|524.3|528.31|524.31|528.05|524.05|16
1617215320000|2021-03-31 18:28:40|528.31|524.31|528.39|524.39|528.42|524.42|528.31|524.31|23
1617215330000|2021-03-31 18:28:50|528.4|524.4|528.31|524.31|528.4|524.4|528.17|524.17|18
1617215340000|2021-03-31 18:29:00|528.33|524.33|528.3|524.3|528.34|524.34|528.27|524.27|24
1617215350000|2021-03-31 18:29:10|528.35|524.35|528.48|524.48|528.48|524.48|528.35|524.35|15
1617215360000|2021-03-31 18:29:20|528.45|524.45|528.68|524.68|528.68|524.68|528.44|524.44|15
1617215370000|2021-03-31 18:29:30|528.79|524.79|528.55|524.55|528.82|524.82|528.38|524.38|31
1617215380000|2021-03-31 18:29:40|528.56|524.56|528.82|524.82|528.86|524.86|528.54|524.54|32
1617215390000|2021-03-31 18:29:50|528.85|524.85|528.66|524.66|528.87|524.87|528.65|524.65|26
1617215400000|2021-03-31 18:30:00|528.65|524.65|529|525|529|525|528.65|524.65|20
1617215410000|2021-03-31 18:30:10|528.98|524.98|528.97|524.97|529.21|525.21|528.81|524.81|29
1617215420000|2021-03-31 18:30:20|529.02|525.02|529.28|525.28|529.28|525.28|529.02|525.02|20
1617215430000|2021-03-31 18:30:30|529.29|525.29|529.25|525.25|529.31|525.31|529.24|525.24|10
1617215440000|2021-03-31 18:30:40|529.27|525.27|529.57|525.57|529.65|525.65|529.27|525.27|19
1617215450000|2021-03-31 18:30:50|529.55|525.55|529.29|525.29|529.55|525.55|529.12|525.12|22
1617215460000|2021-03-31 18:31:00|529.3|525.3|529.78|525.78|529.78|525.78|529.29|525.29|22
1617215470000|2021-03-31 18:31:10|529.77|525.77|529.81|525.81|529.81|525.81|529.77|525.77|8
1617215480000|2021-03-31 18:31:20|529.83|525.83|529.84|525.84|529.86|525.86|529.83|525.83|4
1617215490000|2021-03-31 18:31:30|529.85|525.85|529.92|525.92|529.92|525.92|529.85|525.85|8
1617215500000|2021-03-31 18:31:40|529.93|525.93|530.31|526.31|530.31|526.31|529.93|525.93|18
1617215510000|2021-03-31 18:31:50|530.28|526.28|529.9|525.9|530.28|526.28|529.88|525.88|23
1617215520000|2021-03-31 18:32:00|529.91|525.91|529.89|525.89|529.95|525.95|529.85|525.85|21
1617215530000|2021-03-31 18:32:10|529.88|525.88|529.88|525.88|529.92|525.92|529.8|525.8|22
1617215540000|2021-03-31 18:32:20|529.85|525.85|529.88|525.88|529.92|525.92|529.72|525.72|33
1617215550000|2021-03-31 18:32:30|529.91|525.91|530.06|526.06|530.08|526.08|529.88|525.88|19
1617215560000|2021-03-31 18:32:40|530.05|526.05|529.99|525.99|530.07|526.07|529.99|525.99|20
1617215570000|2021-03-31 18:32:50|529.9|525.9|529.95|525.95|530|526|529.85|525.85|21
1617215580000|2021-03-31 18:33:00|529.99|525.99|530.26|526.26|530.38|526.38|529.99|525.99|25
1617215590000|2021-03-31 18:33:10|530.27|526.27|530.37|526.37|530.39|526.39|530.27|526.27|16
1617215600000|2021-03-31 18:33:20|530.38|526.38|530.64|526.64|530.64|526.64|530.37|526.37|24
1617215610000|2021-03-31 18:33:30|530.56|526.56|530.62|526.62|530.65|526.65|530.46|526.46|20
1617215620000|2021-03-31 18:33:40|530.59|526.59|530.71|526.71|530.71|526.71|530.53|526.53|20
1617215630000|2021-03-31 18:33:50|530.69|526.69|530.51|526.51|530.76|526.76|530.48|526.48|22
1617215640000|2021-03-31 18:34:00|530.47|526.47|530.48|526.48|530.61|526.61|530.47|526.47|27
1617215650000|2021-03-31 18:34:10|530.47|526.47|530.72|526.72|530.72|526.72|530.45|526.45|23
1617215660000|2021-03-31 18:34:20|530.71|526.71|530.76|526.76|530.77|526.77|530.71|526.71|19
1617215670000|2021-03-31 18:34:30|530.77|526.77|530.64|526.64|530.78|526.78|530.49|526.49|24
1617215680000|2021-03-31 18:34:40|530.67|526.67|530.71|526.71|530.71|526.71|530.62|526.62|22
1617215690000|2021-03-31 18:34:50|530.68|526.68|530.68|526.68|530.74|526.74|530.49|526.49|29
1617215700000|2021-03-31 18:35:00|530.69|526.69|530.67|526.67|530.7|526.7|530.65|526.65|22
1617215710000|2021-03-31 18:35:10|530.66|526.66|530.85|526.85|530.85|526.85|530.66|526.66|28
1617215720000|2021-03-31 18:35:20|530.84|526.84|530.82|526.82|530.87|526.87|530.67|526.67|25
1617215730000|2021-03-31 18:35:30|530.81|526.81|530.86|526.86|531.05|527.05|530.81|526.81|22
1617215740000|2021-03-31 18:35:40|530.88|526.88|530.79|526.79|530.88|526.88|530.64|526.64|27
1617215750000|2021-03-31 18:35:50|530.8|526.8|530.91|526.91|530.97|526.97|530.8|526.8|27
1617215760000|2021-03-31 18:36:00|531.03|527.03|531.03|527.03|531.09|527.09|530.88|526.88|18
1617215770000|2021-03-31 18:36:10|531.02|527.02|531.04|527.04|531.11|527.11|530.97|526.97|26
1617215780000|2021-03-31 18:36:20|531.03|527.03|531.04|527.04|531.05|527.05|531.03|527.03|10
1617215790000|2021-03-31 18:36:30|531|527|530.95|526.95|531.05|527.05|530.91|526.91|15
1617215800000|2021-03-31 18:36:40|530.96|526.96|530.62|526.62|530.96|526.96|530.62|526.62|24
1617215810000|2021-03-31 18:36:50|530.65|526.65|531.01|527.01|531.03|527.03|530.63|526.63|29
1617215820000|2021-03-31 18:37:00|531.02|527.02|531|527|531.03|527.03|530.87|526.87|28
1617215830000|2021-03-31 18:37:10|530.98|526.98|531|527|531|527|530.93|526.93|14
1617215840000|2021-03-31 18:37:20|530.99|526.99|530.7|526.7|531.02|527.02|530.67|526.67|23
1617215850000|2021-03-31 18:37:30|530.73|526.73|530.51|526.51|530.73|526.73|530.51|526.51|22
1617215860000|2021-03-31 18:37:40|530.49|526.49|530.54|526.54|530.55|526.55|530.49|526.49|14
1617215870000|2021-03-31 18:37:50|530.52|526.52|530.28|526.28|530.54|526.54|530.28|526.28|9
1617215880000|2021-03-31 18:38:00|530.2|526.2|530.35|526.35|530.38|526.38|530.07|526.07|27
1617215890000|2021-03-31 18:38:10|530.33|526.33|530.19|526.19|530.37|526.37|530.19|526.19|25
1617215900000|2021-03-31 18:38:20|530.08|526.08|529.89|525.89|530.08|526.08|529.86|525.86|22
1617215910000|2021-03-31 18:38:30|529.88|525.88|529.83|525.83|529.9|525.9|529.77|525.77|21
1617215920000|2021-03-31 18:38:40|529.85|525.85|529.83|525.83|529.86|525.86|529.8|525.8|24
1617215930000|2021-03-31 18:38:50|529.82|525.82|529.94|525.94|530.04|526.04|529.82|525.82|30
1617215940000|2021-03-31 18:39:00|529.95|525.95|530.22|526.22|530.22|526.22|529.93|525.93|29
1617215950000|2021-03-31 18:39:10|530.23|526.23|530.16|526.16|530.23|526.23|530.06|526.06|22
1617215960000|2021-03-31 18:39:20|530.1|526.1|530.03|526.03|530.1|526.1|530.01|526.01|14
1617215970000|2021-03-31 18:39:30|530.04|526.04|530.04|526.04|530.09|526.09|530.03|526.03|16
1617215980000|2021-03-31 18:39:40|530.06|526.06|530|526|530.06|526.06|529.92|525.92|23
1617215990000|2021-03-31 18:39:50|530.02|526.02|530|526|530.06|526.06|529.93|525.93|23
1617216000000|2021-03-31 18:40:00|530.02|526.02|530.13|526.13|530.13|526.13|529.99|525.99|20
1617216010000|2021-03-31 18:40:10|530.14|526.14|530.14|526.14|530.16|526.16|530.05|526.05|13
1617216020000|2021-03-31 18:40:20|530.15|526.15|530.15|526.15|530.15|526.15|530.11|526.11|5
1617216030000|2021-03-31 18:40:30|530.11|526.11|530.05|526.05|530.34|526.34|529.99|525.99|26
1617216040000|2021-03-31 18:40:40|530.04|526.04|529.89|525.89|530.05|526.05|529.85|525.85|24
1617216050000|2021-03-31 18:40:50|529.88|525.88|529.75|525.75|529.96|525.96|529.74|525.74|25
1617216060000|2021-03-31 18:41:00|529.77|525.77|529.89|525.89|529.95|525.95|529.77|525.77|25
1617216070000|2021-03-31 18:41:10|529.9|525.9|529.95|525.95|529.95|525.95|529.89|525.89|19
1617216080000|2021-03-31 18:41:20|529.96|525.96|530.23|526.23|530.23|526.23|529.94|525.94|18
1617216090000|2021-03-31 18:41:30|530.24|526.24|530.69|526.69|530.69|526.69|530.24|526.24|24
1617216100000|2021-03-31 18:41:40|530.7|526.7|530.64|526.64|530.71|526.71|530.45|526.45|29
1617216110000|2021-03-31 18:41:50|530.63|526.63|530.55|526.55|530.63|526.63|530.38|526.38|24
1617216120000|2021-03-31 18:42:00|530.54|526.54|530.34|526.34|530.58|526.58|530.29|526.29|19
1617216130000|2021-03-31 18:42:10|530.4|526.4|530.53|526.53|530.69|526.69|530.4|526.4|20
1617216140000|2021-03-31 18:42:20|530.51|526.51|530.56|526.56|530.59|526.59|530.45|526.45|11
1617216150000|2021-03-31 18:42:30|530.51|526.51|530.42|526.42|530.55|526.55|530.42|526.42|22
1617216160000|2021-03-31 18:42:40|530.37|526.37|530.23|526.23|530.38|526.38|530.23|526.23|17
1617216170000|2021-03-31 18:42:50|530.25|526.25|530.19|526.19|530.25|526.25|530.18|526.18|10
1617216180000|2021-03-31 18:43:00|530.2|526.2|530.3|526.3|530.31|526.31|530.19|526.19|20
1617216190000|2021-03-31 18:43:10|530.28|526.28|530.25|526.25|530.45|526.45|530.22|526.22|28
1617216200000|2021-03-31 18:43:20|530.29|526.29|530.4|526.4|530.4|526.4|530.26|526.26|28
1617216210000|2021-03-31 18:43:30|530.42|526.42|530.44|526.44|530.45|526.45|530.39|526.39|17
1617216220000|2021-03-31 18:43:40|530.42|526.42|530.39|526.39|530.45|526.45|530.32|526.32|19
1617216230000|2021-03-31 18:43:50|530.38|526.38|530.39|526.39|530.4|526.4|530.36|526.36|16
1617216240000|2021-03-31 18:44:00|530.41|526.41|530.4|526.4|530.44|526.44|530.38|526.38|21
1617216250000|2021-03-31 18:44:10|530.41|526.41|530.29|526.29|530.43|526.43|530.27|526.27|21
1617216260000|2021-03-31 18:44:20|530.28|526.28|530.33|526.33|530.36|526.36|530.27|526.27|25
1617216270000|2021-03-31 18:44:30|530.37|526.37|530.3|526.3|530.39|526.39|530.29|526.29|17
1617216280000|2021-03-31 18:44:40|530.29|526.29|530.27|526.27|530.29|526.29|530.23|526.23|12
1617216290000|2021-03-31 18:44:50|530.26|526.26|530.18|526.18|530.26|526.26|530.16|526.16|18
1617216300000|2021-03-31 18:45:00|530.17|526.17|530.21|526.21|530.22|526.22|530.15|526.15|17
1617216310000|2021-03-31 18:45:10|530.22|526.22|530.27|526.27|530.28|526.28|530.2|526.2|18
1617216320000|2021-03-31 18:45:20|530.28|526.28|530.22|526.22|530.35|526.35|530.21|526.21|13
1617216330000|2021-03-31 18:45:30|530.18|526.18|530.18|526.18|530.2|526.2|530.05|526.05|29
1617216340000|2021-03-31 18:45:40|530.21|526.21|530.41|526.41|530.41|526.41|530.2|526.2|21
1617216350000|2021-03-31 18:45:50|530.44|526.44|530.63|526.63|530.63|526.63|530.44|526.44|14
1617216360000|2021-03-31 18:46:00|530.61|526.61|530.52|526.52|530.68|526.68|530.52|526.52|19
1617216370000|2021-03-31 18:46:10|530.53|526.53|530.55|526.55|530.56|526.56|530.53|526.53|9
1617216380000|2021-03-31 18:46:20|530.56|526.56|530.09|526.09|530.56|526.56|530.08|526.08|25
1617216390000|2021-03-31 18:46:30|530.08|526.08|530.12|526.12|530.16|526.16|530.07|526.07|18
1617216400000|2021-03-31 18:46:40|530.1|526.1|530.1|526.1|530.14|526.14|530.07|526.07|17
1617216410000|2021-03-31 18:46:50|530.07|526.07|530.08|526.08|530.15|526.15|529.97|525.97|19
1617216420000|2021-03-31 18:47:00|530.07|526.07|530.31|526.31|530.33|526.33|530.07|526.07|21
1617216430000|2021-03-31 18:47:10|530.33|526.33|530.81|526.81|530.81|526.81|530.33|526.33|24
1617216440000|2021-03-31 18:47:20|530.76|526.76|530.85|526.85|530.98|526.98|530.76|526.76|25
1617216450000|2021-03-31 18:47:30|530.86|526.86|530.82|526.82|530.94|526.94|530.76|526.76|30
1617216460000|2021-03-31 18:47:40|530.77|526.77|530.92|526.92|530.94|526.94|530.76|526.76|24
1617216470000|2021-03-31 18:47:50|530.93|526.93|531.11|527.11|531.11|527.11|530.93|526.93|16
1617216480000|2021-03-31 18:48:00|531.1|527.1|531.05|527.05|531.1|527.1|530.83|526.83|23
1617216490000|2021-03-31 18:48:10|531.06|527.06|531.22|527.22|531.22|527.22|530.99|526.99|17
1617216500000|2021-03-31 18:48:20|531.24|527.24|531.35|527.35|531.35|527.35|531.07|527.07|13
1617216510000|2021-03-31 18:48:30|531.36|527.36|531.45|527.45|531.47|527.47|531.18|527.18|19
1617216520000|2021-03-31 18:48:40|531.46|527.46|531.47|527.47|531.48|527.48|531.46|527.46|5
1617216530000|2021-03-31 18:48:50|531.43|527.43|531.67|527.67|531.67|527.67|531.42|527.42|17
1617216540000|2021-03-31 18:49:00|531.68|527.68|531.62|527.62|531.68|527.68|531.6|527.6|18
1617216550000|2021-03-31 18:49:10|531.61|527.61|531.41|527.41|531.61|527.61|531.2|527.2|21
1617216560000|2021-03-31 18:49:20|531.49|527.49|531.48|527.48|531.63|527.63|531.4|527.4|25
1617216570000|2021-03-31 18:49:30|531.49|527.49|531.61|527.61|531.61|527.61|531.41|527.41|28
1617216580000|2021-03-31 18:49:40|531.63|527.63|531.77|527.77|531.78|527.78|531.63|527.63|15
1617216590000|2021-03-31 18:49:50|531.76|527.76|531.77|527.77|531.8|527.8|531.75|527.75|20
1617216600000|2021-03-31 18:50:00|531.76|527.76|531.84|527.84|531.85|527.85|531.74|527.74|16
1617216610000|2021-03-31 18:50:10|531.81|527.81|531.57|527.57|531.87|527.87|531.55|527.55|21
1617216620000|2021-03-31 18:50:20|531.58|527.58|531.69|527.69|531.69|527.69|531.55|527.55|22
1617216630000|2021-03-31 18:50:30|531.7|527.7|531.63|527.63|531.81|527.81|531.63|527.63|27
1617216640000|2021-03-31 18:50:40|531.66|527.66|531.87|527.87|531.88|527.88|531.66|527.66|23
1617216650000|2021-03-31 18:50:50|531.86|527.86|531.87|527.87|531.88|527.88|531.81|527.81|22
1617216660000|2021-03-31 18:51:00|531.86|527.86|532.2|528.2|532.21|528.21|531.83|527.83|26
1617216670000|2021-03-31 18:51:10|532.23|528.23|532.11|528.11|532.23|528.23|532|528|25
1617216680000|2021-03-31 18:51:20|532.09|528.09|531.94|527.94|532.13|528.13|531.93|527.93|27
1617216690000|2021-03-31 18:51:30|531.84|527.84|531.91|527.91|531.93|527.93|531.84|527.84|17
1617216700000|2021-03-31 18:51:40|531.92|527.92|532.22|528.22|532.22|528.22|531.91|527.91|23
1617216710000|2021-03-31 18:51:50|532.23|528.23|532.19|528.19|532.26|528.26|532.08|528.08|23
1617216720000|2021-03-31 18:52:00|532.2|528.2|532.15|528.15|532.21|528.21|532.03|528.03|28
1617216730000|2021-03-31 18:52:10|532.13|528.13|532.22|528.22|532.22|528.22|532.1|528.1|12
1617216740000|2021-03-31 18:52:20|532.2|528.2|532.41|528.41|532.41|528.41|532.2|528.2|15
1617216750000|2021-03-31 18:52:30|532.38|528.38|532.34|528.34|532.44|528.44|532.31|528.31|18
1617216760000|2021-03-31 18:52:40|532.32|528.32|532.3|528.3|532.36|528.36|532.09|528.09|13
1617216770000|2021-03-31 18:52:50|532.31|528.31|532.12|528.12|532.31|528.31|532.06|528.06|8
1617216780000|2021-03-31 18:53:00|532.08|528.08|532.35|528.35|532.36|528.36|532|528|20
1617216790000|2021-03-31 18:53:10|532.36|528.36|532.4|528.4|532.4|528.4|532.32|528.32|8
1617216800000|2021-03-31 18:53:20|532.21|528.21|532.42|528.42|532.42|528.42|532.21|528.21|11
1617216810000|2021-03-31 18:53:30|532.4|528.4|532.41|528.41|532.42|528.42|532.13|528.13|29
1617216820000|2021-03-31 18:53:40|532.31|528.31|532.59|528.59|532.6|528.6|532.31|528.31|16
1617216830000|2021-03-31 18:53:50|532.57|528.57|532.78|528.78|532.78|528.78|532.57|528.57|10
1617216840000|2021-03-31 18:54:00|532.84|528.84|532.81|528.81|532.84|528.84|532.8|528.8|7
1617216850000|2021-03-31 18:54:10|532.82|528.82|532.81|528.81|532.83|528.83|532.62|528.62|16
1617216860000|2021-03-31 18:54:20|532.78|528.78|532.97|528.97|532.97|528.97|532.77|528.77|11
1617216870000|2021-03-31 18:54:30|532.96|528.96|533.13|529.13|533.22|529.22|532.92|528.92|29
1617216880000|2021-03-31 18:54:40|533.12|529.12|533.11|529.11|533.19|529.19|533.05|529.05|31
1617216890000|2021-03-31 18:54:50|533.1|529.1|532.8|528.8|533.1|529.1|532.79|528.79|28
1617216900000|2021-03-31 18:55:00|532.81|528.81|532.78|528.78|532.83|528.83|532.7|528.7|20
1617216910000|2021-03-31 18:55:10|532.79|528.79|533.08|529.08|533.08|529.08|532.78|528.78|19
1617216920000|2021-03-31 18:55:20|533.05|529.05|533.04|529.04|533.12|529.12|533.04|529.04|15
1617216930000|2021-03-31 18:55:30|533.05|529.05|533.19|529.19|533.25|529.25|533.01|529.01|22
1617216940000|2021-03-31 18:55:40|533.21|529.21|533.18|529.18|533.23|529.23|533.03|529.03|27
1617216950000|2021-03-31 18:55:50|533.15|529.15|533.18|529.18|533.21|529.21|533.04|529.04|25
1617216960000|2021-03-31 18:56:00|533.14|529.14|533.16|529.16|533.19|529.19|533.05|529.05|25
1617216970000|2021-03-31 18:56:10|533.13|529.13|533.13|529.13|533.19|529.19|533.12|529.12|19
1617216980000|2021-03-31 18:56:20|533.14|529.14|533.14|529.14|533.17|529.17|533.12|529.12|10
1617216990000|2021-03-31 18:56:30|533.17|529.17|533.2|529.2|533.22|529.22|533.14|529.14|16
1617217000000|2021-03-31 18:56:40|533.21|529.21|533.15|529.15|533.21|529.21|533.11|529.11|18
1617217010000|2021-03-31 18:56:50|533.16|529.16|532.75|528.75|533.16|529.16|532.73|528.73|24
1617217020000|2021-03-31 18:57:00|532.76|528.76|532.81|528.81|532.81|528.81|532.66|528.66|20
1617217030000|2021-03-31 18:57:10|532.82|528.82|532.77|528.77|532.82|528.82|532.7|528.7|20
1617217040000|2021-03-31 18:57:20|532.78|528.78|532.74|528.74|532.81|528.81|532.74|528.74|17
1617217050000|2021-03-31 18:57:30|532.75|528.75|532.7|528.7|532.75|528.75|532.62|528.62|15
1617217060000|2021-03-31 18:57:40|532.72|528.72|532.76|528.76|532.82|528.82|532.72|528.72|20
1617217070000|2021-03-31 18:57:50|532.77|528.77|532.61|528.61|532.78|528.78|532.61|528.61|26
1617217080000|2021-03-31 18:58:00|532.56|528.56|532.48|528.48|532.65|528.65|532.48|528.48|22
1617217090000|2021-03-31 18:58:10|532.46|528.46|532.12|528.12|532.46|528.46|532.1|528.1|23
1617217100000|2021-03-31 18:58:20|532.11|528.11|532.27|528.27|532.28|528.28|532.1|528.1|11
1617217110000|2021-03-31 18:58:30|532.25|528.25|532.28|528.28|532.32|528.32|532.25|528.25|18
1617217120000|2021-03-31 18:58:40|532.29|528.29|532.29|528.29|532.32|528.32|532.17|528.17|14
1617217130000|2021-03-31 18:58:50|532.28|528.28|532.26|528.26|532.29|528.29|532.26|528.26|9
1617217140000|2021-03-31 18:59:00|532.23|528.23|532.2|528.2|532.25|528.25|532.1|528.1|12
1617217150000|2021-03-31 18:59:10|532.17|528.17|532.17|528.17|532.18|528.18|532.14|528.14|14
1617217160000|2021-03-31 18:59:20|532.16|528.16|532.14|528.14|532.17|528.17|532.12|528.12|16
1617217170000|2021-03-31 18:59:30|532.15|528.15|532.19|528.19|532.2|528.2|532.13|528.13|17
1617217180000|2021-03-31 18:59:40|532.16|528.16|532.16|528.16|532.17|528.17|532.15|528.15|7
1617217190000|2021-03-31 18:59:50|532.18|528.18|532.18|528.18|532.23|528.23|532.07|528.07|13
1617217200000|2021-03-31 19:00:00|532.16|528.16|532.35|528.35|532.39|528.39|532.16|528.16|19
1617217210000|2021-03-31 19:00:10|532.36|528.36|532.39|528.39|532.41|528.41|532.33|528.33|20
1617217220000|2021-03-31 19:00:20|532.43|528.43|532.44|528.44|532.48|528.48|532.43|528.43|7
1617217230000|2021-03-31 19:00:30|532.41|528.41|532.34|528.34|532.44|528.44|532.33|528.33|13
1617217240000|2021-03-31 19:00:40|532.33|528.33|532.35|528.35|532.42|528.42|532.32|528.32|20
1617217250000|2021-03-31 19:00:50|532.36|528.36|532.37|528.37|532.4|528.4|532.34|528.34|16
1617217260000|2021-03-31 19:01:00|532.36|528.36|532.4|528.4|532.41|528.41|532.36|528.36|9
1617217270000|2021-03-31 19:01:10|532.41|528.41|532.4|528.4|532.41|528.41|532.4|528.4|2
1617217280000|2021-03-31 19:01:20|532.39|528.39|532.4|528.4|532.4|528.4|532.39|528.39|2
1617217290000|2021-03-31 19:01:30|532.43|528.43|532.03|528.03|532.43|528.43|531.99|527.99|20
1617217300000|2021-03-31 19:01:40|532.04|528.04|532.04|528.04|532.05|528.05|532.02|528.02|15
1617217310000|2021-03-31 19:01:50|532.05|528.05|532.02|528.02|532.05|528.05|531.99|527.99|5
1617217320000|2021-03-31 19:02:00|532.01|528.01|532.05|528.05|532.05|528.05|532.01|528.01|6
1617217330000|2021-03-31 19:02:10|531.95|527.95|531.94|527.94|531.95|527.95|531.94|527.94|6
1617217340000|2021-03-31 19:02:20|531.93|527.93|531.99|527.99|532.01|528.01|531.93|527.93|13
1617217350000|2021-03-31 19:02:30|531.98|527.98|532.12|528.12|532.13|528.13|531.96|527.96|22
1617217360000|2021-03-31 19:02:40|532.11|528.11|532.1|528.1|532.11|528.11|532.08|528.08|17
1617217370000|2021-03-31 19:02:50|532.11|528.11|532.28|528.28|532.28|528.28|532.11|528.11|22
1617217380000|2021-03-31 19:03:00|532.27|528.27|532.5|528.5|532.5|528.5|532.27|528.27|17
1617217390000|2021-03-31 19:03:10|532.51|528.51|532.43|528.43|532.51|528.51|532.35|528.35|24
1617217400000|2021-03-31 19:03:20|532.44|528.44|532.46|528.46|532.49|528.49|532.44|528.44|17
1617217410000|2021-03-31 19:03:30|532.45|528.45|532.33|528.33|532.47|528.47|532.33|528.33|12
1617217420000|2021-03-31 19:03:40|532.32|528.32|532.34|528.34|532.37|528.37|532.32|528.32|15
1617217430000|2021-03-31 19:03:50|532.33|528.33|532.02|528.02|532.33|528.33|531.83|527.83|24
1617217440000|2021-03-31 19:04:00|532.01|528.01|531.57|527.57|532.04|528.04|531.48|527.48|24
1617217450000|2021-03-31 19:04:10|531.54|527.54|531.65|527.65|531.67|527.67|531.52|527.52|12
1617217460000|2021-03-31 19:04:20|531.67|527.67|531.76|527.76|531.87|527.87|531.67|527.67|23
1617217470000|2021-03-31 19:04:30|531.75|527.75|531.69|527.69|531.77|527.77|531.69|527.69|10
1617217480000|2021-03-31 19:04:40|531.7|527.7|531.73|527.73|531.75|527.75|531.7|527.7|12
1617217490000|2021-03-31 19:04:50|531.72|527.72|531.58|527.58|531.72|527.72|531.55|527.55|19
1617217500000|2021-03-31 19:05:00|531.61|527.61|531.67|527.67|531.71|527.71|531.54|527.54|20
1617217510000|2021-03-31 19:05:10|531.66|527.66|531.62|527.62|531.7|527.7|531.62|527.62|18
1617217520000|2021-03-31 19:05:20|531.61|527.61|531.45|527.45|531.61|527.61|531.36|527.36|20
1617217530000|2021-03-31 19:05:30|531.42|527.42|531.51|527.51|531.52|527.52|531.39|527.39|15
1617217540000|2021-03-31 19:05:40|531.49|527.49|531.62|527.62|531.64|527.64|531.49|527.49|18
1617217550000|2021-03-31 19:05:50|531.63|527.63|531.56|527.56|531.63|527.63|531.46|527.46|15
1617217560000|2021-03-31 19:06:00|531.54|527.54|531.82|527.82|531.84|527.84|531.53|527.53|24
1617217570000|2021-03-31 19:06:10|531.81|527.81|531.88|527.88|531.94|527.94|531.79|527.79|18
1617217580000|2021-03-31 19:06:20|531.87|527.87|531.83|527.83|531.92|527.92|531.83|527.83|17
1617217590000|2021-03-31 19:06:30|531.86|527.86|531.69|527.69|531.86|527.86|531.69|527.69|18
1617217600000|2021-03-31 19:06:40|531.65|527.65|531.6|527.6|531.69|527.69|531.57|527.57|25
1617217610000|2021-03-31 19:06:50|531.58|527.58|531.6|527.6|531.88|527.88|531.57|527.57|28
1617217620000|2021-03-31 19:07:00|531.61|527.61|531.74|527.74|531.95|527.95|531.61|527.61|33
1617217630000|2021-03-31 19:07:10|531.72|527.72|531.63|527.63|531.72|527.72|531.48|527.48|30
1617217640000|2021-03-31 19:07:20|531.62|527.62|532.01|528.01|532.09|528.09|531.62|527.62|32
1617217650000|2021-03-31 19:07:30|532.03|528.03|531.97|527.97|532.03|528.03|531.95|527.95|17
1617217660000|2021-03-31 19:07:40|531.98|527.98|532|528|532.04|528.04|531.98|527.98|16
1617217670000|2021-03-31 19:07:50|532.01|528.01|531.84|527.84|532.03|528.03|531.81|527.81|19
1617217680000|2021-03-31 19:08:00|531.83|527.83|531.88|527.88|531.9|527.9|531.7|527.7|25
1617217690000|2021-03-31 19:08:10|531.93|527.93|532|528|532.03|528.03|531.88|527.88|14
1617217700000|2021-03-31 19:08:20|532.01|528.01|531.96|527.96|532.01|528.01|531.83|527.83|13
1617217710000|2021-03-31 19:08:30|531.98|527.98|531.97|527.97|531.99|527.99|531.89|527.89|20
1617217720000|2021-03-31 19:08:40|531.96|527.96|531.96|527.96|531.98|527.98|531.95|527.95|12
1617217730000|2021-03-31 19:08:50|531.98|527.98|531.97|527.97|531.98|527.98|531.95|527.95|12
1617217740000|2021-03-31 19:09:00|531.96|527.96|531.96|527.96|532|528|531.94|527.94|16
1617217750000|2021-03-31 19:09:10|531.97|527.97|532.02|528.02|532.15|528.15|531.97|527.97|27
1617217760000|2021-03-31 19:09:20|532.01|528.01|532.12|528.12|532.12|528.12|532|528|20
1617217770000|2021-03-31 19:09:30|532.07|528.07|532.08|528.08|532.14|528.14|532.05|528.05|19
1617217780000|2021-03-31 19:09:40|532.04|528.04|532.14|528.14|532.16|528.16|532.04|528.04|21
1617217790000|2021-03-31 19:09:50|532.15|528.15|532.43|528.43|532.43|528.43|532.12|528.12|22
1617217800000|2021-03-31 19:10:00|532.44|528.44|532.53|528.53|532.57|528.57|532.43|528.43|21
1617217810000|2021-03-31 19:10:10|532.59|528.59|533.04|529.04|533.04|529.04|532.59|528.59|20
1617217820000|2021-03-31 19:10:20|533.05|529.05|533.02|529.02|533.05|529.05|532.76|528.76|24
1617217830000|2021-03-31 19:10:30|533.03|529.03|533.04|529.04|533.05|529.05|532.97|528.97|22
1617217840000|2021-03-31 19:10:40|533.03|529.03|533.02|529.02|533.05|529.05|532.98|528.98|14
1617217850000|2021-03-31 19:10:50|533.01|529.01|532.84|528.84|533.02|529.02|532.74|528.74|22
1617217860000|2021-03-31 19:11:00|532.89|528.89|533.05|529.05|533.06|529.06|532.89|528.89|24
1617217870000|2021-03-31 19:11:10|533.06|529.06|532.93|528.93|533.09|529.09|532.92|528.92|31
1617217880000|2021-03-31 19:11:20|532.94|528.94|532.99|528.99|533.02|529.02|532.93|528.93|28
1617217890000|2021-03-31 19:11:30|532.98|528.98|532.92|528.92|533|529|532.83|528.83|23
1617217900000|2021-03-31 19:11:40|532.93|528.93|532.95|528.95|532.95|528.95|532.77|528.77|28
1617217910000|2021-03-31 19:11:50|532.96|528.96|532.95|528.95|533.03|529.03|532.93|528.93|20
1617217920000|2021-03-31 19:12:00|533|529|532.91|528.91|533|529|532.75|528.75|30
1617217930000|2021-03-31 19:12:10|532.92|528.92|532.95|528.95|532.99|528.99|532.82|528.82|20
1617217940000|2021-03-31 19:12:20|532.96|528.96|532.78|528.78|532.98|528.98|532.77|528.77|27
1617217950000|2021-03-31 19:12:30|532.74|528.74|532.79|528.79|532.88|528.88|532.69|528.69|28
1617217960000|2021-03-31 19:12:40|532.78|528.78|532.76|528.76|532.82|528.82|532.76|528.76|17
1617217970000|2021-03-31 19:12:50|532.8|528.8|532.7|528.7|532.85|528.85|532.64|528.64|26
1617217980000|2021-03-31 19:13:00|532.73|528.73|532.78|528.78|532.89|528.89|532.73|528.73|20
1617217990000|2021-03-31 19:13:10|532.81|528.81|532.85|528.85|532.85|528.85|532.77|528.77|10
1617218000000|2021-03-31 19:13:20|532.87|528.87|532.79|528.79|532.87|528.87|532.72|528.72|13
1617218010000|2021-03-31 19:13:30|532.8|528.8|532.86|528.86|532.86|528.86|532.79|528.79|8
1617218020000|2021-03-31 19:13:40|532.87|528.87|532.83|528.83|532.87|528.87|532.81|528.81|13
1617218030000|2021-03-31 19:13:50|532.84|528.84|532.82|528.82|532.84|528.84|532.79|528.79|19
1617218040000|2021-03-31 19:14:00|532.8|528.8|532.81|528.81|532.88|528.88|532.74|528.74|17
1617218050000|2021-03-31 19:14:10|532.8|528.8|532.83|528.83|532.83|528.83|532.8|528.8|6
1617218060000|2021-03-31 19:14:20|532.82|528.82|532.8|528.8|532.87|528.87|532.76|528.76|21
1617218070000|2021-03-31 19:14:30|532.81|528.81|533|529|533|529|532.81|528.81|10
1617218080000|2021-03-31 19:14:40|533.01|529.01|533.08|529.08|533.12|529.12|533.01|529.01|8
1617218090000|2021-03-31 19:14:50|533.09|529.09|533.12|529.12|533.12|529.12|533.08|529.08|10
1617218100000|2021-03-31 19:15:00|533.2|529.2|533.21|529.21|533.21|529.21|533.17|529.17|12
1617218110000|2021-03-31 19:15:10|533.22|529.22|533.6|529.6|533.64|529.64|532.95|528.95|22
1617218120000|2021-03-31 19:15:20|533.61|529.61|533.67|529.67|533.73|529.73|533.61|529.61|16
1617218130000|2021-03-31 19:15:30|533.69|529.69|533.67|529.67|533.7|529.7|533.64|529.64|20
1617218140000|2021-03-31 19:15:40|533.68|529.68|533.69|529.69|533.69|529.69|533.68|529.68|4
1617218150000|2021-03-31 19:15:50|533.73|529.73|533.72|529.72|533.74|529.74|533.69|529.69|11
1617218160000|2021-03-31 19:16:00|533.71|529.71|533.58|529.58|533.72|529.72|533.3|529.3|24
1617218170000|2021-03-31 19:16:10|533.59|529.59|533.63|529.63|533.71|529.71|533.55|529.55|22
1617218180000|2021-03-31 19:16:20|533.66|529.66|533.45|529.45|533.66|529.66|533.45|529.45|9
1617218190000|2021-03-31 19:16:30|533.46|529.46|533.48|529.48|533.51|529.51|533.4|529.4|17
1617218200000|2021-03-31 19:16:40|533.49|529.49|533.43|529.43|533.49|529.49|533.35|529.35|18
1617218210000|2021-03-31 19:16:50|533.46|529.46|533.53|529.53|533.59|529.59|533.46|529.46|24
1617218220000|2021-03-31 19:17:00|533.5|529.5|533.52|529.52|533.54|529.54|533.49|529.49|16
1617218240000|2021-03-31 19:17:20|533.38|529.38|533.1|529.1|533.52|529.52|533.1|529.1|12
1617218250000|2021-03-31 19:17:30|533.08|529.08|533.49|529.49|533.52|529.52|533.07|529.07|19
1617218260000|2021-03-31 19:17:40|533.5|529.5|533.25|529.25|533.51|529.51|533.25|529.25|20
1617218270000|2021-03-31 19:17:50|533.28|529.28|532.98|528.98|533.28|529.28|532.98|528.98|20
1617218280000|2021-03-31 19:18:00|532.97|528.97|533.05|529.05|533.07|529.07|532.87|528.87|29
1617218290000|2021-03-31 19:18:10|533.06|529.06|532.97|528.97|533.11|529.11|532.94|528.94|22
1617218300000|2021-03-31 19:18:20|532.96|528.96|532.98|528.98|533.08|529.08|532.94|528.94|21
1617218310000|2021-03-31 19:18:30|532.9|528.9|533.12|529.12|533.12|529.12|532.9|528.9|16
1617218320000|2021-03-31 19:18:40|533.13|529.13|533.15|529.15|533.17|529.17|533.1|529.1|14
1617218330000|2021-03-31 19:18:50|533.13|529.13|533.2|529.2|533.23|529.23|533.13|529.13|15
1617218340000|2021-03-31 19:19:00|533.19|529.19|533.14|529.14|533.21|529.21|533.09|529.09|19
1617218350000|2021-03-31 19:19:10|533.15|529.15|533.05|529.05|533.18|529.18|533.05|529.05|15
1617218360000|2021-03-31 19:19:20|533.08|529.08|533.03|529.03|533.17|529.17|532.98|528.98|19
1617218370000|2021-03-31 19:19:30|532.99|528.99|533.01|529.01|533.05|529.05|532.99|528.99|13
1617218380000|2021-03-31 19:19:40|533.03|529.03|533.02|529.02|533.07|529.07|532.9|528.9|18
1617218390000|2021-03-31 19:19:50|533.04|529.04|532.98|528.98|533.08|529.08|532.98|528.98|19
1617218400000|2021-03-31 19:20:00|532.97|528.97|532.76|528.76|533|529|532.74|528.74|24
1617218410000|2021-03-31 19:20:10|532.77|528.77|532.58|528.58|532.77|528.77|532.53|528.53|14
1617218420000|2021-03-31 19:20:20|532.57|528.57|532.42|528.42|532.7|528.7|532.4|528.4|29
1617218430000|2021-03-31 19:20:30|532.46|528.46|532.72|528.72|532.75|528.75|532.46|528.46|25
1617218440000|2021-03-31 19:20:40|532.71|528.71|532.39|528.39|532.72|528.72|532.32|528.32|26
1617218450000|2021-03-31 19:20:50|532.4|528.4|532.23|528.23|532.4|528.4|532.21|528.21|23
1617218460000|2021-03-31 19:21:00|532.22|528.22|532.31|528.31|532.41|528.41|532.21|528.21|27
1617218470000|2021-03-31 19:21:10|532.32|528.32|532.36|528.36|532.45|528.45|532.28|528.28|21
1617218480000|2021-03-31 19:21:20|532.33|528.33|532.34|528.34|532.38|528.38|532.29|528.29|20
1617218490000|2021-03-31 19:21:30|532.35|528.35|532.38|528.38|532.39|528.39|532.33|528.33|15
1617218500000|2021-03-31 19:21:40|532.37|528.37|532.43|528.43|532.44|528.44|532.37|528.37|9
1617218510000|2021-03-31 19:21:50|532.48|528.48|532.38|528.38|532.5|528.5|532.37|528.37|11
1617218520000|2021-03-31 19:22:00|532.36|528.36|532.54|528.54|532.58|528.58|532.36|528.36|23
1617218530000|2021-03-31 19:22:10|532.55|528.55|532.79|528.79|532.79|528.79|532.55|528.55|15
1617218540000|2021-03-31 19:22:20|532.78|528.78|532.99|528.99|532.99|528.99|532.77|528.77|17
1617218550000|2021-03-31 19:22:30|533|529|532.97|528.97|533.01|529.01|532.91|528.91|10
1617218560000|2021-03-31 19:22:40|532.94|528.94|533.09|529.09|533.09|529.09|532.94|528.94|8
1617218570000|2021-03-31 19:22:50|533.1|529.1|533.05|529.05|533.1|529.1|533.05|529.05|12
1617218580000|2021-03-31 19:23:00|533.06|529.06|533.1|529.1|533.1|529.1|533.06|529.06|7
1617218590000|2021-03-31 19:23:10|533.16|529.16|533.19|529.19|533.19|529.19|533.16|529.16|3
1617218600000|2021-03-31 19:23:20|533.29|529.29|533.24|529.24|533.29|529.29|533.13|529.13|13
1617218610000|2021-03-31 19:23:30|533.26|529.26|533.58|529.58|533.6|529.6|533.25|529.25|25
1617218620000|2021-03-31 19:23:40|533.65|529.65|533.69|529.69|533.7|529.7|533.65|529.65|18
1617218630000|2021-03-31 19:23:50|533.68|529.68|533.64|529.64|533.71|529.71|533.63|529.63|18
1617218640000|2021-03-31 19:24:00|533.59|529.59|533.68|529.68|533.68|529.68|533.59|529.59|20
1617218650000|2021-03-31 19:24:10|533.65|529.65|533.82|529.82|533.84|529.84|533.61|529.61|27
1617218660000|2021-03-31 19:24:20|533.81|529.81|533.95|529.95|533.96|529.96|533.78|529.78|21
1617218670000|2021-03-31 19:24:30|533.96|529.96|534.3|530.3|534.3|530.3|533.96|529.96|20
1617218680000|2021-03-31 19:24:40|534.26|530.26|534.31|530.31|534.31|530.31|534.25|530.25|11
1617218690000|2021-03-31 19:24:50|534.3|530.3|534.31|530.31|534.31|530.31|534.3|530.3|8
1617218700000|2021-03-31 19:25:00|534.32|530.32|534.36|530.36|534.38|530.38|534.3|530.3|8
1617218710000|2021-03-31 19:25:10|534.37|530.37|534.39|530.39|534.39|530.39|534.37|530.37|3
1617218720000|2021-03-31 19:25:20|534.4|530.4|534.31|530.31|534.4|530.4|534.31|530.31|7
1617218730000|2021-03-31 19:25:30|534.3|530.3|534.15|530.15|534.3|530.3|534.13|530.13|27
1617218740000|2021-03-31 19:25:40|534.14|530.14|534.42|530.42|534.42|530.42|534.14|530.14|19
1617218750000|2021-03-31 19:25:50|534.43|530.43|534.35|530.35|534.48|530.48|534.28|530.28|15
1617218760000|2021-03-31 19:26:00|534.24|530.24|534.43|530.43|534.43|530.43|534.23|530.23|19
1617218770000|2021-03-31 19:26:10|534.44|530.44|534.44|530.44|534.44|530.44|534.43|530.43|5
1617218780000|2021-03-31 19:26:20|534.42|530.42|534.4|530.4|534.44|530.44|534.28|530.28|16
1617218790000|2021-03-31 19:26:30|534.41|530.41|534.43|530.43|534.44|530.44|534.21|530.21|21
1617218800000|2021-03-31 19:26:40|534.42|530.42|534.43|530.43|534.43|530.43|534.39|530.39|10
1617218810000|2021-03-31 19:26:50|534.42|530.42|534.43|530.43|534.43|530.43|534.41|530.41|5
1617218820000|2021-03-31 19:27:00|534.44|530.44|534.42|530.42|534.44|530.44|534.42|530.42|3
1617218830000|2021-03-31 19:27:10|534.41|530.41|534.39|530.39|534.41|530.41|534.32|530.32|5
1617218840000|2021-03-31 19:27:20|534.4|530.4|534.38|530.38|534.41|530.41|534.37|530.37|10
1617218850000|2021-03-31 19:27:30|534.39|530.39|534.4|530.4|534.41|530.41|534.34|530.34|14
1617218860000|2021-03-31 19:27:40|534.41|530.41|534.5|530.5|534.5|530.5|534.4|530.4|16
1617218870000|2021-03-31 19:27:50|534.51|530.51|534.55|530.55|534.55|530.55|534.5|530.5|13
1617218880000|2021-03-31 19:28:00|534.51|530.51|534.5|530.5|534.56|530.56|534.5|530.5|5
1617218890000|2021-03-31 19:28:10|534.51|530.51|534.52|530.52|534.53|530.53|534.5|530.5|10
1617218900000|2021-03-31 19:28:20|534.53|530.53|534.41|530.41|534.57|530.57|534.41|530.41|17
1617218910000|2021-03-31 19:28:30|534.42|530.42|534.59|530.59|534.6|530.6|534.42|530.42|11
1617218920000|2021-03-31 19:28:40|534.58|530.58|534.61|530.61|534.61|530.61|534.55|530.55|7
1617218930000|2021-03-31 19:28:50|534.62|530.62|534.64|530.64|534.66|530.66|534.52|530.52|14
1617218940000|2021-03-31 19:29:00|534.65|530.65|534.68|530.68|534.69|530.69|534.65|530.65|6
1617218950000|2021-03-31 19:29:10|534.69|530.69|534.95|530.95|535.06|531.06|534.69|530.69|23
1617218960000|2021-03-31 19:29:20|534.88|530.88|534.92|530.92|534.92|530.92|534.88|530.88|5
1617218970000|2021-03-31 19:29:30|534.93|530.93|534.77|530.77|534.96|530.96|534.77|530.77|21
1617218980000|2021-03-31 19:29:40|534.75|530.75|534.69|530.69|534.85|530.85|534.52|530.52|21
1617218990000|2021-03-31 19:29:50|534.68|530.68|534.64|530.64|534.69|530.69|534.46|530.46|15
1617219000000|2021-03-31 19:30:00|534.66|530.66|534.65|530.65|534.69|530.69|534.65|530.65|12
1617219010000|2021-03-31 19:30:10|534.61|530.61|534.64|530.64|534.68|530.68|534.61|530.61|14
1617219020000|2021-03-31 19:30:20|534.65|530.65|534.63|530.63|534.69|530.69|534.57|530.57|18
1617219030000|2021-03-31 19:30:30|534.64|530.64|534.77|530.77|534.77|530.77|534.64|530.64|17
1617219040000|2021-03-31 19:30:40|534.8|530.8|535.5|531.5|535.5|531.5|534.78|530.78|26
1617219050000|2021-03-31 19:30:50|535.51|531.51|535.57|531.57|535.61|531.61|535.48|531.48|20
1617219060000|2021-03-31 19:31:00|535.58|531.58|535.8|531.8|535.8|531.8|535.57|531.57|11
1617219070000|2021-03-31 19:31:10|535.82|531.82|535.72|531.72|535.82|531.82|535.67|531.67|29
1617219080000|2021-03-31 19:31:20|535.75|531.75|535.76|531.76|535.77|531.77|535.66|531.66|20
1617219090000|2021-03-31 19:31:30|535.77|531.77|535.72|531.72|535.78|531.78|535.71|531.71|15
1617219100000|2021-03-31 19:31:40|535.71|531.71|535.71|531.71|535.77|531.77|535.7|531.7|12
1617219110000|2021-03-31 19:31:50|535.7|531.7|535.71|531.71|535.77|531.77|535.69|531.69|11
1617219120000|2021-03-31 19:32:00|535.77|531.77|535.75|531.75|535.93|531.93|535.73|531.73|26
1617219130000|2021-03-31 19:32:10|535.74|531.74|535.74|531.74|535.85|531.85|535.73|531.73|13
1617219140000|2021-03-31 19:32:20|535.73|531.73|535.73|531.73|535.75|531.75|535.73|531.73|9
1617219150000|2021-03-31 19:32:30|535.84|531.84|535.89|531.89|535.92|531.92|535.83|531.83|21
1617219160000|2021-03-31 19:32:40|535.87|531.87|535.86|531.86|535.89|531.89|535.79|531.79|18
1617219170000|2021-03-31 19:32:50|535.85|531.85|535.86|531.86|535.92|531.92|535.71|531.71|23
1617219180000|2021-03-31 19:33:00|535.85|531.85|535.86|531.86|535.89|531.89|535.81|531.81|15
1617219190000|2021-03-31 19:33:10|535.89|531.89|535.97|531.97|536.01|532.01|535.85|531.85|24
1617219200000|2021-03-31 19:33:20|535.98|531.98|535.87|531.87|536|532|535.67|531.67|31
1617219210000|2021-03-31 19:33:30|535.91|531.91|535.72|531.72|535.95|531.95|535.57|531.57|26
1617219220000|2021-03-31 19:33:40|535.69|531.69|535.53|531.53|535.75|531.75|535.43|531.43|26
1617219230000|2021-03-31 19:33:50|535.54|531.54|535.21|531.21|535.56|531.56|535.17|531.17|24
1617219240000|2021-03-31 19:34:00|535.07|531.07|534.99|530.99|535.1|531.1|534.97|530.97|21
1617219250000|2021-03-31 19:34:10|534.98|530.98|534.73|530.73|535|531|534.71|530.71|22
1617219260000|2021-03-31 19:34:20|534.69|530.69|534.69|530.69|534.8|530.8|534.68|530.68|26
1617219270000|2021-03-31 19:34:30|534.6|530.6|534.52|530.52|534.69|530.69|534.47|530.47|22
1617219280000|2021-03-31 19:34:40|534.45|530.45|533.88|529.88|534.46|530.46|533.67|529.67|36
1617219290000|2021-03-31 19:34:50|533.83|529.83|533.9|529.9|533.97|529.97|533.77|529.77|32
1617219300000|2021-03-31 19:35:00|533.89|529.89|533.14|529.14|533.94|529.94|533.14|529.14|29
1617219310000|2021-03-31 19:35:10|533.23|529.23|532.79|528.79|533.23|529.23|532.78|528.78|34
1617219320000|2021-03-31 19:35:20|532.78|528.78|532.67|528.67|533.04|529.04|532.55|528.55|34
1617219330000|2021-03-31 19:35:30|532.63|528.63|532.12|528.12|532.74|528.74|532.12|528.12|34
1617219340000|2021-03-31 19:35:40|532.25|528.25|531.59|527.59|532.26|528.26|531.55|527.55|35
1617219350000|2021-03-31 19:35:50|531.61|527.61|531.03|527.03|531.61|527.61|530.78|526.78|28
1617219360000|2021-03-31 19:36:00|531.04|527.04|530.47|526.47|531.22|527.22|530.47|526.47|33
1617219370000|2021-03-31 19:36:10|530.4|526.4|529.26|525.26|530.4|526.4|529.26|525.26|32
1617219380000|2021-03-31 19:36:20|529.23|525.23|527.76|523.76|529.26|525.26|527.75|523.75|37
1617219390000|2021-03-31 19:36:30|527.83|523.83|528.27|524.27|528.27|524.27|527.11|523.11|36
1617219400000|2021-03-31 19:36:40|528.25|524.25|527.31|523.31|528.25|524.25|526.82|522.82|36
1617219410000|2021-03-31 19:36:50|527.26|523.26|527.43|523.43|527.58|523.58|526.94|522.94|34
1617219420000|2021-03-31 19:37:00|527.49|523.49|527.05|523.05|527.77|523.77|527.05|523.05|34
1617219430000|2021-03-31 19:37:10|527.01|523.01|526.49|522.49|527.01|523.01|526.49|522.49|32
1617219440000|2021-03-31 19:37:20|526.36|522.36|526.46|522.46|526.59|522.59|526.19|522.19|32
1617219450000|2021-03-31 19:37:30|526.47|522.47|527.03|523.03|527.03|523.03|526.47|522.47|31
1617219460000|2021-03-31 19:37:40|527.01|523.01|526.39|522.39|527.05|523.05|526.38|522.38|29
1617219470000|2021-03-31 19:37:50|526.35|522.35|526.66|522.66|526.71|522.71|526.15|522.15|35
1617219480000|2021-03-31 19:38:00|526.48|522.48|526.66|522.66|526.91|522.91|526.48|522.48|33
1617219490000|2021-03-31 19:38:10|526.71|522.71|526.81|522.81|526.85|522.85|526.48|522.48|31
1617219500000|2021-03-31 19:38:20|526.88|522.88|527.26|523.26|527.26|523.26|526.78|522.78|30
1617219510000|2021-03-31 19:38:30|527.32|523.32|527.4|523.4|527.43|523.43|526.98|522.98|30
1617219520000|2021-03-31 19:38:40|527.39|523.39|527.63|523.63|527.64|523.64|527.38|523.38|35
1617219530000|2021-03-31 19:38:50|527.67|523.67|528.14|524.14|528.17|524.17|527.67|523.67|26
1617219540000|2021-03-31 19:39:00|528.15|524.15|528.23|524.23|528.29|524.29|527.95|523.95|30
1617219550000|2021-03-31 19:39:10|528.26|524.26|527.78|523.78|528.28|524.28|527.66|523.66|34
1617219560000|2021-03-31 19:39:20|527.76|523.76|528.01|524.01|528.19|524.19|527.57|523.57|33
1617219570000|2021-03-31 19:39:30|527.88|523.88|528.26|524.26|528.26|524.26|527.88|523.88|30
1617219580000|2021-03-31 19:39:40|528.25|524.25|528.6|524.6|528.6|524.6|528.25|524.25|26
1617219590000|2021-03-31 19:39:50|528.63|524.63|528.15|524.15|528.64|524.64|528.05|524.05|30
1617219600000|2021-03-31 19:40:00|528.16|524.16|528.85|524.85|528.88|524.88|528.15|524.15|35
1617219610000|2021-03-31 19:40:10|528.86|524.86|528.7|524.7|529.17|525.17|528.68|524.68|25
1617219620000|2021-03-31 19:40:20|528.71|524.71|529.01|525.01|529.23|525.23|528.71|524.71|28
1617219630000|2021-03-31 19:40:30|529.04|525.04|530.22|526.22|530.22|526.22|529.04|525.04|31
1617219640000|2021-03-31 19:40:40|530.23|526.23|530.25|526.25|530.25|526.25|530.03|526.03|25
1617219650000|2021-03-31 19:40:50|530.22|526.22|530.13|526.13|530.27|526.27|530.02|526.02|21
1617219660000|2021-03-31 19:41:00|530.12|526.12|530.54|526.54|530.66|526.66|530.12|526.12|32
1617219670000|2021-03-31 19:41:10|530.53|526.53|530.07|526.07|530.53|526.53|530.06|526.06|35
1617219680000|2021-03-31 19:41:20|530.05|526.05|530.55|526.55|530.66|526.66|530.05|526.05|27
1617219690000|2021-03-31 19:41:30|530.54|526.54|530.29|526.29|530.54|526.54|530.11|526.11|32
1617219700000|2021-03-31 19:41:40|530.35|526.35|530.42|526.42|530.47|526.47|530.07|526.07|27
1617219710000|2021-03-31 19:41:50|530.41|526.41|530.7|526.7|530.71|526.71|530.41|526.41|20
1617219720000|2021-03-31 19:42:00|530.46|526.46|530.44|526.44|530.82|526.82|530.44|526.44|21
1617219730000|2021-03-31 19:42:10|530.53|526.53|530.52|526.52|530.62|526.62|530.51|526.51|25
1617219740000|2021-03-31 19:42:20|530.53|526.53|530.26|526.26|530.53|526.53|530.14|526.14|16
1617219750000|2021-03-31 19:42:30|530.19|526.19|530.05|526.05|530.3|526.3|529.91|525.91|32
1617219760000|2021-03-31 19:42:40|530.03|526.03|530.17|526.17|530.26|526.26|529.99|525.99|20
1617219770000|2021-03-31 19:42:50|530.16|526.16|530.96|526.96|530.99|526.99|530.16|526.16|26
1617219780000|2021-03-31 19:43:00|530.95|526.95|530.75|526.75|531.09|527.09|530.68|526.68|23
1617219790000|2021-03-31 19:43:10|530.68|526.68|530.38|526.38|530.68|526.68|530.31|526.31|25
1617219800000|2021-03-31 19:43:20|530.37|526.37|530.22|526.22|530.42|526.42|530.17|526.17|19
1617219810000|2021-03-31 19:43:30|530.18|526.18|529.75|525.75|530.19|526.19|529.75|525.75|32
1617219820000|2021-03-31 19:43:40|529.74|525.74|529.44|525.44|529.74|525.74|529.42|525.42|25
1617219830000|2021-03-31 19:43:50|529.48|525.48|529.56|525.56|529.62|525.62|529.39|525.39|21
1617219840000|2021-03-31 19:44:00|529.54|525.54|529.61|525.61|529.66|525.66|529.39|525.39|29
1617219850000|2021-03-31 19:44:10|529.64|525.64|529.71|525.71|529.86|525.86|529.46|525.46|28
1617219860000|2021-03-31 19:44:20|529.73|525.73|529.67|525.67|529.79|525.79|529.67|525.67|18
1617219870000|2021-03-31 19:44:30|529.65|525.65|529.56|525.56|529.65|525.65|529.52|525.52|17
1617219880000|2021-03-31 19:44:40|529.57|525.57|529.58|525.58|529.58|525.58|529.56|525.56|20
1617219890000|2021-03-31 19:44:50|529.51|525.51|529.84|525.84|530.01|526.01|529.51|525.51|26
1617219900000|2021-03-31 19:45:00|529.83|525.83|529.8|525.8|529.88|525.88|529.8|525.8|18
1617219910000|2021-03-31 19:45:10|529.76|525.76|529.88|525.88|529.92|525.92|529.76|525.76|19
1617219920000|2021-03-31 19:45:20|529.87|525.87|530.21|526.21|530.23|526.23|529.85|525.85|27
1617219930000|2021-03-31 19:45:30|530.22|526.22|530.14|526.14|530.45|526.45|530.04|526.04|27
1617219940000|2021-03-31 19:45:40|530.15|526.15|530.47|526.47|530.5|526.5|530.04|526.04|27
1617219950000|2021-03-31 19:45:50|530.54|526.54|530.51|526.51|530.56|526.56|530.34|526.34|23
1617219960000|2021-03-31 19:46:00|530.52|526.52|530.28|526.28|530.54|526.54|530.25|526.25|17
1617219970000|2021-03-31 19:46:10|530.29|526.29|530.1|526.1|530.31|526.31|529.77|525.77|30
1617219980000|2021-03-31 19:46:20|530.09|526.09|530.43|526.43|530.44|526.44|530.07|526.07|24
1617219990000|2021-03-31 19:46:30|530.46|526.46|530.76|526.76|530.79|526.79|530.4|526.4|16
1617220000000|2021-03-31 19:46:40|530.77|526.77|530.81|526.81|530.81|526.81|530.62|526.62|30
1617220010000|2021-03-31 19:46:50|530.83|526.83|530.73|526.73|530.96|526.96|530.73|526.73|23
1617220020000|2021-03-31 19:47:00|530.72|526.72|530.9|526.9|530.94|526.94|530.59|526.59|28
1617220030000|2021-03-31 19:47:10|530.85|526.85|531.05|527.05|531.08|527.08|530.79|526.79|26
1617220040000|2021-03-31 19:47:20|531|527|531.19|527.19|531.19|527.19|530.88|526.88|26
1617220050000|2021-03-31 19:47:30|531.18|527.18|531.16|527.16|531.19|527.19|531.15|527.15|12
1617220060000|2021-03-31 19:47:40|531.15|527.15|531.65|527.65|531.65|527.65|531.15|527.15|18
1617220070000|2021-03-31 19:47:50|531.67|527.67|532.17|528.17|532.41|528.41|531.67|527.67|29
1617220080000|2021-03-31 19:48:00|532.16|528.16|532.03|528.03|532.19|528.19|531.93|527.93|28
1617220090000|2021-03-31 19:48:10|532.02|528.02|531.82|527.82|532.02|528.02|531.76|527.76|27
1617220100000|2021-03-31 19:48:20|531.79|527.79|532.08|528.08|532.11|528.11|531.79|527.79|29
1617220110000|2021-03-31 19:48:30|532.07|528.07|532.08|528.08|532.19|528.19|531.89|527.89|29
1617220120000|2021-03-31 19:48:40|532.09|528.09|532.07|528.07|532.09|528.09|531.91|527.91|27
1617220130000|2021-03-31 19:48:50|532.09|528.09|531.63|527.63|532.1|528.1|531.63|527.63|31
1617220140000|2021-03-31 19:49:00|531.62|527.62|531.81|527.81|531.85|527.85|531.59|527.59|26
1617220150000|2021-03-31 19:49:10|531.8|527.8|531.33|527.33|531.84|527.84|531.31|527.31|28
1617220160000|2021-03-31 19:49:20|531.34|527.34|531.71|527.71|531.71|527.71|531.34|527.34|25
1617220170000|2021-03-31 19:49:30|531.76|527.76|531.81|527.81|531.81|527.81|531.76|527.76|12
1617220180000|2021-03-31 19:49:40|531.82|527.82|531.83|527.83|531.88|527.88|531.6|527.6|26
1617220190000|2021-03-31 19:49:50|531.85|527.85|531.83|527.83|531.89|527.89|531.74|527.74|30
1617220200000|2021-03-31 19:50:00|531.85|527.85|531.75|527.75|531.89|527.89|531.62|527.62|27
1617220210000|2021-03-31 19:50:10|531.72|527.72|531.75|527.75|531.75|527.75|531.65|527.65|16
1617220220000|2021-03-31 19:50:20|531.62|527.62|531.26|527.26|531.77|527.77|531.26|527.26|31
1617220230000|2021-03-31 19:50:30|531.29|527.29|531.16|527.16|531.31|527.31|531.16|527.16|22
1617220240000|2021-03-31 19:50:40|531.11|527.11|531.28|527.28|531.28|527.28|530.77|526.77|30
1617220250000|2021-03-31 19:50:50|531.26|527.26|531.27|527.27|531.4|527.4|531.24|527.24|22
1617220260000|2021-03-31 19:51:00|531.28|527.28|531.26|527.26|531.39|527.39|531.25|527.25|20
1617220270000|2021-03-31 19:51:10|531.28|527.28|531.32|527.32|531.53|527.53|531.27|527.27|25
1617220280000|2021-03-31 19:51:20|531.31|527.31|531.49|527.49|531.52|527.52|531.29|527.29|25
1617220290000|2021-03-31 19:51:30|531.5|527.5|531.43|527.43|531.62|527.62|531.4|527.4|23
1617220300000|2021-03-31 19:51:40|531.26|527.26|531.11|527.11|531.58|527.58|531.08|527.08|25
1617220310000|2021-03-31 19:51:50|531.13|527.13|531.14|527.14|531.17|527.17|531.02|527.02|23
1617220320000|2021-03-31 19:52:00|531.17|527.17|531.15|527.15|531.25|527.25|531.15|527.15|23
1617220330000|2021-03-31 19:52:10|531.06|527.06|531|527|531.13|527.13|530.86|526.86|28
1617220340000|2021-03-31 19:52:20|530.93|526.93|530.98|526.98|531|527|530.85|526.85|27
1617220350000|2021-03-31 19:52:30|530.88|526.88|530.97|526.97|530.97|526.97|530.88|526.88|20
1617220360000|2021-03-31 19:52:40|530.99|526.99|530.96|526.96|530.99|526.99|530.95|526.95|16
1617220370000|2021-03-31 19:52:50|530.95|526.95|530.6|526.6|530.97|526.97|530.6|526.6|27
1617220380000|2021-03-31 19:53:00|530.59|526.59|530.92|526.92|530.94|526.94|530.59|526.59|25
1617220390000|2021-03-31 19:53:10|530.91|526.91|530.79|526.79|530.98|526.98|530.77|526.77|27
1617220400000|2021-03-31 19:53:20|530.81|526.81|530.77|526.77|530.9|526.9|530.69|526.69|22
1617220410000|2021-03-31 19:53:30|530.76|526.76|531.12|527.12|531.12|527.12|530.73|526.73|16
1617220420000|2021-03-31 19:53:40|531.11|527.11|531|527|531.15|527.15|530.96|526.96|29
1617220430000|2021-03-31 19:53:50|531.01|527.01|531.14|527.14|531.14|527.14|531.01|527.01|17
1617220440000|2021-03-31 19:54:00|531.16|527.16|531.04|527.04|531.21|527.21|531.03|527.03|25
1617220450000|2021-03-31 19:54:10|531.02|527.02|530.81|526.81|531.07|527.07|530.77|526.77|31
1617220460000|2021-03-31 19:54:20|530.8|526.8|530.72|526.72|530.81|526.81|530.58|526.58|21
1617220470000|2021-03-31 19:54:30|530.71|526.71|530.72|526.72|530.84|526.84|530.64|526.64|25
1617220480000|2021-03-31 19:54:40|530.71|526.71|530.9|526.9|530.9|526.9|530.68|526.68|28
1617220490000|2021-03-31 19:54:50|530.91|526.91|530.86|526.86|530.94|526.94|530.86|526.86|22
1617220500000|2021-03-31 19:55:00|530.85|526.85|530.47|526.47|530.86|526.86|530.47|526.47|30
1617220510000|2021-03-31 19:55:10|530.48|526.48|530.44|526.44|530.51|526.51|530.31|526.31|23
1617220520000|2021-03-31 19:55:20|530.42|526.42|530|526|530.42|526.42|529.86|525.86|33
1617220530000|2021-03-31 19:55:30|529.99|525.99|530.09|526.09|530.28|526.28|529.95|525.95|32
1617220540000|2021-03-31 19:55:40|530.1|526.1|529.97|525.97|530.11|526.11|529.94|525.94|18
1617220550000|2021-03-31 19:55:50|529.99|525.99|529.89|525.89|530.18|526.18|529.89|525.89|26
1617220560000|2021-03-31 19:56:00|529.94|525.94|530.09|526.09|530.09|526.09|529.89|525.89|19
1617220570000|2021-03-31 19:56:10|530.17|526.17|530.15|526.15|530.26|526.26|530.03|526.03|28
1617220580000|2021-03-31 19:56:20|530.13|526.13|529.97|525.97|530.14|526.14|529.93|525.93|21
1617220590000|2021-03-31 19:56:30|529.99|525.99|530.13|526.13|530.14|526.14|529.97|525.97|10
1617220600000|2021-03-31 19:56:40|530.15|526.15|530.51|526.51|530.51|526.51|530.14|526.14|23
1617220610000|2021-03-31 19:56:50|530.52|526.52|530.6|526.6|530.6|526.6|530.52|526.52|16
1617220620000|2021-03-31 19:57:00|530.63|526.63|530.71|526.71|530.72|526.72|530.63|526.63|21
1617220630000|2021-03-31 19:57:10|530.69|526.69|530.44|526.44|530.7|526.7|530.4|526.4|21
1617220640000|2021-03-31 19:57:20|530.43|526.43|530.28|526.28|530.43|526.43|530.28|526.28|11
1617220650000|2021-03-31 19:57:30|530.25|526.25|530.51|526.51|530.51|526.51|530.25|526.25|11
1617220660000|2021-03-31 19:57:40|530.56|526.56|530.25|526.25|530.57|526.57|530.25|526.25|16
1617220670000|2021-03-31 19:57:50|530.23|526.23|530.25|526.25|530.25|526.25|530.23|526.23|2
1617220680000|2021-03-31 19:58:00|530.28|526.28|530.29|526.29|530.37|526.37|530.27|526.27|20
1617220690000|2021-03-31 19:58:10|530.35|526.35|529.91|525.91|530.35|526.35|529.91|525.91|27
1617220700000|2021-03-31 19:58:20|529.88|525.88|529.89|525.89|529.89|525.89|529.34|525.34|28
1617220710000|2021-03-31 19:58:30|529.62|525.62|529.34|525.34|529.63|525.63|529.33|525.33|28
1617220720000|2021-03-31 19:58:40|529.37|525.37|529.28|525.28|529.37|525.37|529.18|525.18|24
1617220730000|2021-03-31 19:58:50|529.26|525.26|529.27|525.27|529.39|525.39|529.24|525.24|26
1617220740000|2021-03-31 19:59:00|529.26|525.26|529.19|525.19|529.26|525.26|529.16|525.16|27
1617220750000|2021-03-31 19:59:10|529.17|525.17|528.88|524.88|529.2|525.2|528.86|524.86|24
1617220760000|2021-03-31 19:59:20|528.87|524.87|528|524|528.87|524.87|527.85|523.85|34
1617220770000|2021-03-31 19:59:30|528.02|524.02|527.72|523.72|528.21|524.21|527.29|523.29|36
1617220780000|2021-03-31 19:59:40|527.73|523.73|528.03|524.03|528.08|524.08|527.47|523.47|34
1617220790000|2021-03-31 19:59:50|527.96|523.96|527.99|523.99|528.4|524.4|527.67|523.67|37
1617220800000|2021-03-31 20:00:00|527.96|523.96|528.84|524.84|528.87|524.87|527.87|523.87|35
1617220810000|2021-03-31 20:00:10|528.91|524.91|528.62|524.62|528.93|524.93|528.29|524.29|32
1617220820000|2021-03-31 20:00:20|528.58|524.58|528.17|524.17|528.58|524.58|527.79|523.79|32
1617220830000|2021-03-31 20:00:30|528.16|524.16|528.34|524.34|528.37|524.37|527.72|523.72|37
1617220840000|2021-03-31 20:00:40|528.33|524.33|527.74|523.74|528.41|524.41|527.7|523.7|33
1617220850000|2021-03-31 20:00:50|527.6|523.6|527.22|523.22|528.31|524.31|526.98|522.98|35
1617220860000|2021-03-31 20:01:00|527.13|523.13|527.83|523.83|527.89|523.89|527.1|523.1|30
1617220870000|2021-03-31 20:01:10|527.73|523.73|527.29|523.29|527.77|523.77|527.16|523.16|33
1617220880000|2021-03-31 20:01:20|527.18|523.18|526.67|522.67|527.18|523.18|526.32|522.32|35
1617220890000|2021-03-31 20:01:30|526.69|522.69|527.4|523.4|527.47|523.47|526.69|522.69|32
1617220900000|2021-03-31 20:01:40|527.41|523.41|527.61|523.61|527.61|523.61|527.27|523.27|29
1617220910000|2021-03-31 20:01:50|527.58|523.58|527.74|523.74|527.82|523.82|527.31|523.31|25
1617220920000|2021-03-31 20:02:00|527.69|523.69|528.1|524.1|528.1|524.1|527.51|523.51|27
1617220930000|2021-03-31 20:02:10|528.13|524.13|528.22|524.22|528.24|524.24|527.82|523.82|28
1617220940000|2021-03-31 20:02:20|528.33|524.33|528.79|524.79|528.79|524.79|528.26|524.26|29
1617220950000|2021-03-31 20:02:30|528.81|524.81|528.69|524.69|528.99|524.99|528.49|524.49|31
1617220960000|2021-03-31 20:02:40|528.71|524.71|528.93|524.93|529.01|525.01|528.66|524.66|30
1617220970000|2021-03-31 20:02:50|528.91|524.91|528.91|524.91|529.01|525.01|528.8|524.8|32
1617220980000|2021-03-31 20:03:00|528.9|524.9|528.38|524.38|528.9|524.9|528.29|524.29|36
1617220990000|2021-03-31 20:03:10|528.3|524.3|528.52|524.52|528.52|524.52|528.24|524.24|24
1617221000000|2021-03-31 20:03:20|528.49|524.49|528.57|524.57|528.91|524.91|528.45|524.45|30
1617221010000|2021-03-31 20:03:30|528.65|524.65|528.5|524.5|528.91|524.91|528.41|524.41|33
1617221020000|2021-03-31 20:03:40|528.51|524.51|528.52|524.52|528.55|524.55|528.34|524.34|29
1617221030000|2021-03-31 20:03:50|528.59|524.59|528.96|524.96|529.01|525.01|528.59|524.59|23
1617221040000|2021-03-31 20:04:00|528.94|524.94|528.9|524.9|528.94|524.94|528.77|524.77|23
1617221050000|2021-03-31 20:04:10|528.91|524.91|528.98|524.98|529.01|525.01|528.77|524.77|27
1617221060000|2021-03-31 20:04:20|528.96|524.96|528.72|524.72|528.96|524.96|528.72|524.72|22
1617221070000|2021-03-31 20:04:30|528.82|524.82|528.91|524.91|528.97|524.97|528.77|524.77|32
1617221080000|2021-03-31 20:04:40|528.93|524.93|528.85|524.85|528.97|524.97|528.73|524.73|24
1617221090000|2021-03-31 20:04:50|528.87|524.87|528.9|524.9|529.05|525.05|528.76|524.76|30
1617221100000|2021-03-31 20:05:00|528.95|524.95|529.03|525.03|529.12|525.12|528.88|524.88|28
1617221110000|2021-03-31 20:05:10|528.98|524.98|529.02|525.02|529.08|525.08|528.9|524.9|25
1617221120000|2021-03-31 20:05:20|528.99|524.99|529.27|525.27|529.39|525.39|528.99|524.99|24
1617221130000|2021-03-31 20:05:30|529.26|525.26|529.9|525.9|529.94|525.94|529.26|525.26|27
1617221140000|2021-03-31 20:05:40|529.89|525.89|529.67|525.67|529.89|525.89|529.64|525.64|21
1617221150000|2021-03-31 20:05:50|529.65|525.65|529.84|525.84|529.85|525.85|529.65|525.65|21
1617221160000|2021-03-31 20:06:00|529.8|525.8|529.92|525.92|529.97|525.97|529.77|525.77|23
1617221170000|2021-03-31 20:06:10|529.93|525.93|530.29|526.29|530.48|526.48|529.93|525.93|26
1617221180000|2021-03-31 20:06:20|530.28|526.28|530.31|526.31|530.34|526.34|530.17|526.17|27
1617221190000|2021-03-31 20:06:30|530.28|526.28|530.32|526.32|530.41|526.41|530.21|526.21|26
1617221200000|2021-03-31 20:06:40|530.31|526.31|530.53|526.53|530.56|526.56|530.29|526.29|21
1617221210000|2021-03-31 20:06:50|530.52|526.52|530.51|526.51|530.53|526.53|530.5|526.5|14
1617221220000|2021-03-31 20:07:00|530.5|526.5|530.77|526.77|530.79|526.79|530.5|526.5|24
1617221230000|2021-03-31 20:07:10|530.72|526.72|530.92|526.92|530.92|526.92|530.63|526.63|21
1617221240000|2021-03-31 20:07:20|530.9|526.9|530.74|526.74|530.93|526.93|530.74|526.74|19
1617221250000|2021-03-31 20:07:30|530.76|526.76|531.04|527.04|531.04|527.04|530.76|526.76|17
1617221260000|2021-03-31 20:07:40|531.05|527.05|530.94|526.94|531.05|527.05|530.85|526.85|19
1617221270000|2021-03-31 20:07:50|530.95|526.95|531.05|527.05|531.1|527.1|530.95|526.95|22
1617221280000|2021-03-31 20:08:00|531.03|527.03|531.44|527.44|531.48|527.48|531.03|527.03|19
1617221290000|2021-03-31 20:08:10|531.45|527.45|531.08|527.08|531.45|527.45|530.89|526.89|28
1617221300000|2021-03-31 20:08:20|531.11|527.11|530.99|526.99|531.11|527.11|530.84|526.84|23
1617221310000|2021-03-31 20:08:30|531.03|527.03|531.29|527.29|531.29|527.29|531.02|527.02|22
1617221320000|2021-03-31 20:08:40|531.28|527.28|531.1|527.1|531.3|527.3|530.94|526.94|22
1617221330000|2021-03-31 20:08:50|531.08|527.08|531.08|527.08|531.1|527.1|530.87|526.87|29
1617221340000|2021-03-31 20:09:00|531.09|527.09|531.22|527.22|531.35|527.35|530.96|526.96|31
1617221350000|2021-03-31 20:09:10|531.23|527.23|531.46|527.46|531.46|527.46|531.23|527.23|22
1617221360000|2021-03-31 20:09:20|531.45|527.45|531.39|527.39|531.49|527.49|531.29|527.29|22
1617221370000|2021-03-31 20:09:30|531.41|527.41|531.43|527.43|531.46|527.46|531.37|527.37|18
1617221380000|2021-03-31 20:09:40|531.3|527.3|531.41|527.41|531.6|527.6|531.26|527.26|31
1617221390000|2021-03-31 20:09:50|531.4|527.4|531.5|527.5|531.55|527.55|531.4|527.4|19
1617221400000|2021-03-31 20:10:00|531.51|527.51|531.14|527.14|531.52|527.52|531.14|527.14|20
1617221410000|2021-03-31 20:10:10|531.12|527.12|530.99|526.99|531.18|527.18|530.95|526.95|24
1617221420000|2021-03-31 20:10:20|530.98|526.98|530.93|526.93|531.02|527.02|530.88|526.88|18
1617221430000|2021-03-31 20:10:30|530.92|526.92|531.12|527.12|531.12|527.12|530.78|526.78|24
1617221440000|2021-03-31 20:10:40|531.11|527.11|531.23|527.23|531.32|527.32|531.11|527.11|25
1617221450000|2021-03-31 20:10:50|531.22|527.22|531.23|527.23|531.27|527.27|531.22|527.22|22
1617221460000|2021-03-31 20:11:00|531.22|527.22|531.41|527.41|531.41|527.41|531.22|527.22|19
1617221470000|2021-03-31 20:11:10|531.42|527.42|531.75|527.75|531.75|527.75|531.42|527.42|18
1617221480000|2021-03-31 20:11:20|531.79|527.79|531.89|527.89|531.89|527.89|531.79|527.79|21
1617221490000|2021-03-31 20:11:30|531.88|527.88|532.14|528.14|532.17|528.17|531.88|527.88|13
1617221500000|2021-03-31 20:11:40|532.15|528.15|532|528|532.17|528.17|531.88|527.88|23
1617221510000|2021-03-31 20:11:50|532.02|528.02|532.1|528.1|532.11|528.11|532|528|22
1617221520000|2021-03-31 20:12:00|532.13|528.13|532|528|532.13|528.13|531.93|527.93|10
1617221530000|2021-03-31 20:12:10|531.93|527.93|531.96|527.96|532.04|528.04|531.8|527.8|22
1617221540000|2021-03-31 20:12:20|531.97|527.97|531.45|527.45|531.97|527.97|531.32|527.32|32
1617221550000|2021-03-31 20:12:30|531.43|527.43|531.16|527.16|531.44|527.44|531.15|527.15|20
1617221560000|2021-03-31 20:12:40|531.15|527.15|531.05|527.05|531.2|527.2|531.04|527.04|14
1617221570000|2021-03-31 20:12:50|531.06|527.06|530.77|526.77|531.09|527.09|530.72|526.72|25
1617221580000|2021-03-31 20:13:00|530.78|526.78|530.58|526.58|530.78|526.78|530.51|526.51|19
1617221590000|2021-03-31 20:13:10|530.59|526.59|530.84|526.84|530.89|526.89|530.59|526.59|27
1617221600000|2021-03-31 20:13:20|530.83|526.83|530.84|526.84|531.05|527.05|530.83|526.83|30
1617221610000|2021-03-31 20:13:30|530.86|526.86|530.85|526.85|530.95|526.95|530.83|526.83|21
1617221620000|2021-03-31 20:13:40|530.88|526.88|530.92|526.92|530.95|526.95|530.88|526.88|16
1617221630000|2021-03-31 20:13:50|530.95|526.95|530.72|526.72|531.01|527.01|530.72|526.72|24
1617221640000|2021-03-31 20:14:00|530.73|526.73|530.68|526.68|530.78|526.78|530.63|526.63|23
1617221650000|2021-03-31 20:14:10|530.75|526.75|530.36|526.36|530.75|526.75|530.21|526.21|31
1617221660000|2021-03-31 20:14:20|530.37|526.37|530.38|526.38|530.58|526.58|530.37|526.37|25
1617221670000|2021-03-31 20:14:30|530.46|526.46|530.39|526.39|530.49|526.49|530.37|526.37|15
1617221680000|2021-03-31 20:14:40|530.38|526.38|530.37|526.37|530.43|526.43|530.22|526.22|35
1617221690000|2021-03-31 20:14:50|530.32|526.32|530.33|526.33|530.36|526.36|530.17|526.17|16
1617221700000|2021-03-31 20:15:00|530.35|526.35|530.4|526.4|530.4|526.4|530.17|526.17|30
1617221710000|2021-03-31 20:15:10|530.41|526.41|530.6|526.6|530.6|526.6|530.4|526.4|18
1617221720000|2021-03-31 20:15:20|530.68|526.68|530.69|526.69|530.74|526.74|530.63|526.63|23
1617221730000|2021-03-31 20:15:30|530.68|526.68|530.74|526.74|530.94|526.94|530.64|526.64|23
1617221740000|2021-03-31 20:15:40|530.76|526.76|530.71|526.71|530.78|526.78|530.48|526.48|17
1617221750000|2021-03-31 20:15:50|530.72|526.72|530.93|526.93|530.93|526.93|530.71|526.71|21
1617221760000|2021-03-31 20:16:00|530.84|526.84|530.96|526.96|530.98|526.98|530.8|526.8|5
1617221770000|2021-03-31 20:16:10|531.57|527.57|531.55|527.55|531.58|527.58|531.38|527.38|17
1617221780000|2021-03-31 20:16:20|531.58|527.58|531.63|527.63|531.73|527.73|531.51|527.51|23
1617221790000|2021-03-31 20:16:30|531.68|527.68|531.27|527.27|531.68|527.68|531.26|527.26|19
1617221800000|2021-03-31 20:16:40|531.26|527.26|531.28|527.28|531.28|527.28|531.24|527.24|18
1617221810000|2021-03-31 20:16:50|531.27|527.27|531.06|527.06|531.27|527.27|531.06|527.06|12
1617221820000|2021-03-31 20:17:00|531.07|527.07|531.22|527.22|531.25|527.25|531.07|527.07|22
1617221830000|2021-03-31 20:17:10|531.23|527.23|531.04|527.04|531.3|527.3|531.04|527.04|22
1617221840000|2021-03-31 20:17:20|531.05|527.05|531.1|527.1|531.12|527.12|531.05|527.05|22
1617221850000|2021-03-31 20:17:30|531.12|527.12|530.92|526.92|531.16|527.16|530.92|526.92|14
1617221860000|2021-03-31 20:17:40|530.93|526.93|531.25|527.25|531.25|527.25|530.93|526.93|15
1617221870000|2021-03-31 20:17:50|531.24|527.24|531.13|527.13|531.28|527.28|531.12|527.12|16
1617221880000|2021-03-31 20:18:00|531.14|527.14|531.2|527.2|531.24|527.24|531.08|527.08|22
1617221890000|2021-03-31 20:18:10|531.03|527.03|531.13|527.13|531.23|527.23|531.03|527.03|14
1617221900000|2021-03-31 20:18:20|531.14|527.14|531.14|527.14|531.14|527.14|531.13|527.13|3
1617221910000|2021-03-31 20:18:30|531.13|527.13|531.05|527.05|531.15|527.15|531.01|527.01|12
1617221920000|2021-03-31 20:18:40|531.03|527.03|531.15|527.15|531.16|527.16|531.01|527.01|16
1617221930000|2021-03-31 20:18:50|531.16|527.16|531.22|527.22|531.26|527.26|531.13|527.13|19
1617221940000|2021-03-31 20:19:00|531.23|527.23|531.27|527.27|531.28|527.28|530.98|526.98|18
1617221950000|2021-03-31 20:19:10|531.26|527.26|531.29|527.29|531.29|527.29|531.14|527.14|22
1617221960000|2021-03-31 20:19:20|531.26|527.26|531.37|527.37|531.5|527.5|531.26|527.26|22
1617221970000|2021-03-31 20:19:30|531.39|527.39|531.4|527.4|531.43|527.43|531.26|527.26|16
1617221980000|2021-03-31 20:19:40|531.37|527.37|531.23|527.23|531.37|527.37|531.19|527.19|17
1617221990000|2021-03-31 20:19:50|531.24|527.24|531.22|527.22|531.24|527.24|531.2|527.2|12
1617222000000|2021-03-31 20:20:00|531.21|527.21|531.45|527.45|531.46|527.46|531.21|527.21|16
1617222010000|2021-03-31 20:20:10|531.47|527.47|531.42|527.42|531.47|527.47|531.28|527.28|16
1617222020000|2021-03-31 20:20:20|531.41|527.41|531.53|527.53|531.53|527.53|531.41|527.41|15
1617222030000|2021-03-31 20:20:30|531.52|527.52|531.52|527.52|531.53|527.53|531.5|527.5|6
1617222040000|2021-03-31 20:20:40|531.53|527.53|531.73|527.73|531.73|527.73|531.53|527.53|20
1617222050000|2021-03-31 20:20:50|531.74|527.74|531.48|527.48|531.92|527.92|531.48|527.48|30
1617222060000|2021-03-31 20:21:00|531.47|527.47|531.78|527.78|531.81|527.81|531.44|527.44|23
1617222070000|2021-03-31 20:21:10|531.75|527.75|531.97|527.97|531.98|527.98|531.75|527.75|21
1617222080000|2021-03-31 20:21:20|531.95|527.95|532.32|528.32|532.35|528.35|531.91|527.91|26
1617222090000|2021-03-31 20:21:30|532.34|528.34|532.8|528.8|532.81|528.81|532.34|528.34|26
1617222100000|2021-03-31 20:21:40|532.79|528.79|532.67|528.67|532.84|528.84|532.62|528.62|21
1617222110000|2021-03-31 20:21:50|532.68|528.68|532.68|528.68|532.78|528.78|532.56|528.56|27
1617222120000|2021-03-31 20:22:00|532.67|528.67|532.82|528.82|532.82|528.82|532.64|528.64|24
1617222130000|2021-03-31 20:22:10|532.71|528.71|532.65|528.65|532.75|528.75|532.59|528.59|15
1617222140000|2021-03-31 20:22:20|532.64|528.64|532.72|528.72|532.73|528.73|532.6|528.6|22
1617222150000|2021-03-31 20:22:30|532.59|528.59|531.8|527.8|532.79|528.79|531.8|527.8|35
1617222160000|2021-03-31 20:22:40|531.7|527.7|531.85|527.85|531.85|527.85|531.63|527.63|26
1617222170000|2021-03-31 20:22:50|531.86|527.86|532.05|528.05|532.07|528.07|531.82|527.82|34
1617222180000|2021-03-31 20:23:00|532.04|528.04|532.43|528.43|532.43|528.43|532.04|528.04|25
1617222190000|2021-03-31 20:23:10|532.42|528.42|532.45|528.45|532.45|528.45|532.21|528.21|26
1617222200000|2021-03-31 20:23:20|532.46|528.46|532.58|528.58|532.58|528.58|532.41|528.41|26
1617222210000|2021-03-31 20:23:30|532.57|528.57|533.12|529.12|533.12|529.12|532.57|528.57|15
1617222220000|2021-03-31 20:23:40|533.13|529.13|533.35|529.35|533.38|529.38|533|529|32
1617222230000|2021-03-31 20:23:50|533.34|529.34|533.3|529.3|533.34|529.34|533.06|529.06|23
1617222240000|2021-03-31 20:24:00|533.26|529.26|533.4|529.4|533.47|529.47|533.19|529.19|30
1617222250000|2021-03-31 20:24:10|533.42|529.42|533.39|529.39|533.62|529.62|533.35|529.35|28
1617222260000|2021-03-31 20:24:20|533.45|529.45|533.19|529.19|533.47|529.47|532.99|528.99|31
1617222270000|2021-03-31 20:24:30|533.18|529.18|533.27|529.27|533.28|529.28|533.16|529.16|17
1617222280000|2021-03-31 20:24:40|533.32|529.32|533.07|529.07|533.41|529.41|533|529|27
1617222290000|2021-03-31 20:24:50|533.08|529.08|533.22|529.22|533.22|529.22|533.02|529.02|26
1617222300000|2021-03-31 20:25:00|533.21|529.21|533.39|529.39|533.4|529.4|533.18|529.18|23
1617222310000|2021-03-31 20:25:10|533.4|529.4|533.51|529.51|533.51|529.51|533.38|529.38|20
1617222320000|2021-03-31 20:25:20|533.56|529.56|533.76|529.76|533.85|529.85|533.56|529.56|16
1617222330000|2021-03-31 20:25:30|533.69|529.69|533.88|529.88|533.88|529.88|533.69|529.69|31
1617222340000|2021-03-31 20:25:40|533.89|529.89|533.82|529.82|534.01|530.01|533.77|529.77|24
1617222350000|2021-03-31 20:25:50|533.8|529.8|533.7|529.7|533.84|529.84|533.6|529.6|25
1617222360000|2021-03-31 20:26:00|533.77|529.77|533.82|529.82|533.88|529.88|533.76|529.76|16
1617222370000|2021-03-31 20:26:10|533.83|529.83|533.78|529.78|533.97|529.97|533.72|529.72|22
1617222380000|2021-03-31 20:26:20|533.79|529.79|534.38|530.38|534.41|530.41|533.79|529.79|32
1617222390000|2021-03-31 20:26:30|534.33|530.33|534.61|530.61|534.61|530.61|534.31|530.31|20
1617222400000|2021-03-31 20:26:40|534.63|530.63|534.74|530.74|534.82|530.82|534.55|530.55|25
1617222410000|2021-03-31 20:26:50|534.7|530.7|534.92|530.92|534.93|530.93|534.51|530.51|25
1617222420000|2021-03-31 20:27:00|534.93|530.93|535.11|531.11|535.11|531.11|534.6|530.6|26
1617222430000|2021-03-31 20:27:10|535.12|531.12|535.16|531.16|535.23|531.23|535.08|531.08|17
1617222440000|2021-03-31 20:27:20|535.17|531.17|535.29|531.29|535.29|531.29|535.09|531.09|15
1617222450000|2021-03-31 20:27:30|535.28|531.28|535.38|531.38|535.38|531.38|535.05|531.05|27
1617222460000|2021-03-31 20:27:40|535.36|531.36|535.39|531.39|535.42|531.42|535.2|531.2|30
1617222470000|2021-03-31 20:27:50|535.47|531.47|535.78|531.78|535.78|531.78|535.23|531.23|25
1617222480000|2021-03-31 20:28:00|535.79|531.79|535.82|531.82|535.82|531.82|535.48|531.48|23
1617222490000|2021-03-31 20:28:10|535.85|531.85|535.82|531.82|535.87|531.87|535.74|531.74|20
1617222500000|2021-03-31 20:28:20|535.84|531.84|535.89|531.89|535.95|531.95|535.7|531.7|24
1617222510000|2021-03-31 20:28:30|535.9|531.9|536.17|532.17|536.24|532.24|535.89|531.89|27
1617222520000|2021-03-31 20:28:40|536.16|532.16|536.23|532.23|536.23|532.23|536.14|532.14|18
1617222530000|2021-03-31 20:28:50|536.21|532.21|536.29|532.29|536.29|532.29|535.94|531.94|20
1617222540000|2021-03-31 20:29:00|536.27|532.27|536.37|532.37|536.37|532.37|536.24|532.24|21
1617222550000|2021-03-31 20:29:10|536.36|532.36|536.18|532.18|536.36|532.36|536.17|532.17|23
1617222560000|2021-03-31 20:29:20|536.41|532.41|536.53|532.53|536.53|532.53|536.38|532.38|23
1617222570000|2021-03-31 20:29:30|536.45|532.45|536.72|532.72|536.72|532.72|536.43|532.43|20
1617222580000|2021-03-31 20:29:40|536.76|532.76|536.78|532.78|537.44|533.44|536.75|532.75|34
1617222590000|2021-03-31 20:29:50|536.82|532.82|537.26|533.26|537.27|533.27|536.68|532.68|33
1617222600000|2021-03-31 20:30:00|537.19|533.19|537|533|537.32|533.32|536.91|532.91|38
1617222610000|2021-03-31 20:30:10|536.98|532.98|536.79|532.79|537.01|533.01|536.55|532.55|31
1617222620000|2021-03-31 20:30:20|536.91|532.91|536.57|532.57|536.97|532.97|536.57|532.57|27
1617222630000|2021-03-31 20:30:30|536.63|532.63|536.75|532.75|536.77|532.77|536.6|532.6|37
1617222640000|2021-03-31 20:30:40|536.73|532.73|536.98|532.98|537.07|533.07|536.66|532.66|32
1617222650000|2021-03-31 20:30:50|537.06|533.06|537.3|533.3|537.3|533.3|537.02|533.02|28
1617222660000|2021-03-31 20:31:00|537.31|533.31|536.9|532.9|537.35|533.35|536.86|532.86|34
1617222670000|2021-03-31 20:31:10|536.92|532.92|536.95|532.95|537.09|533.09|536.84|532.84|28
1617222680000|2021-03-31 20:31:20|536.93|532.93|537.09|533.09|537.14|533.14|536.93|532.93|25
1617222690000|2021-03-31 20:31:30|537.06|533.06|537.29|533.29|537.32|533.32|537.03|533.03|20
1617222700000|2021-03-31 20:31:40|537.3|533.3|537.25|533.25|537.35|533.35|536.97|532.97|26
1617222710000|2021-03-31 20:31:50|537.26|533.26|537.27|533.27|537.27|533.27|537.21|533.21|20
1617222720000|2021-03-31 20:32:00|537.26|533.26|537.66|533.66|537.66|533.66|537.26|533.26|23
1617222730000|2021-03-31 20:32:10|537.67|533.67|537.6|533.6|537.69|533.69|537.6|533.6|15
1617222740000|2021-03-31 20:32:20|537.38|533.38|537.42|533.42|537.51|533.51|537.29|533.29|35
1617222750000|2021-03-31 20:32:30|537.4|533.4|537.42|533.42|537.53|533.53|537.39|533.39|16
1617222760000|2021-03-31 20:32:40|537.45|533.45|537.5|533.5|537.54|533.54|537.41|533.41|24
1617222770000|2021-03-31 20:32:50|537.46|533.46|537.26|533.26|537.55|533.55|537.26|533.26|25
1617222780000|2021-03-31 20:33:00|537.39|533.39|538|534|538.03|534.03|537.37|533.37|27
1617222790000|2021-03-31 20:33:10|538.03|534.03|537.67|533.67|538.08|534.08|537.67|533.67|30
1617222800000|2021-03-31 20:33:20|537.69|533.69|537.42|533.42|537.69|533.69|537.33|533.33|24
1617222810000|2021-03-31 20:33:30|537.43|533.43|537.35|533.35|537.43|533.43|537.34|533.34|16
1617222820000|2021-03-31 20:33:40|537.36|533.36|537.42|533.42|537.42|533.42|537.36|533.36|10
1617222830000|2021-03-31 20:33:50|537.44|533.44|537.35|533.35|537.51|533.51|537.28|533.28|25
1617222840000|2021-03-31 20:34:00|537.41|533.41|537.35|533.35|537.41|533.41|537.27|533.27|27
1617222850000|2021-03-31 20:34:10|537.46|533.46|537.85|533.85|537.87|533.87|537.44|533.44|24
1617222860000|2021-03-31 20:34:20|537.89|533.89|537.91|533.91|538.05|534.05|537.64|533.64|29
1617222870000|2021-03-31 20:34:30|537.96|533.96|537.81|533.81|537.97|533.97|537.81|533.81|25
1617222880000|2021-03-31 20:34:40|537.8|533.8|537.56|533.56|537.8|533.8|537.4|533.4|28
1617222890000|2021-03-31 20:34:50|537.57|533.57|537.85|533.85|537.9|533.9|537.54|533.54|31
1617222900000|2021-03-31 20:35:00|537.84|533.84|538.09|534.09|538.19|534.19|537.84|533.84|20
1617222910000|2021-03-31 20:35:10|538.08|534.08|538.21|534.21|538.21|534.21|538.08|534.08|16
1617222920000|2021-03-31 20:35:20|538.12|534.12|538.16|534.16|538.27|534.27|538.02|534.02|22
1617222930000|2021-03-31 20:35:30|538.13|534.13|538.21|534.21|538.47|534.47|537.6|533.6|33
1617222940000|2021-03-31 20:35:40|538.26|534.26|538.1|534.1|538.29|534.29|538.07|534.07|24
1617222950000|2021-03-31 20:35:50|538.26|534.26|538.44|534.44|538.51|534.51|538.26|534.26|27
1617222960000|2021-03-31 20:36:00|538.46|534.46|538.65|534.65|538.7|534.7|538.46|534.46|26
1617222970000|2021-03-31 20:36:10|538.63|534.63|538.81|534.81|538.81|534.81|538.62|534.62|25
1617222980000|2021-03-31 20:36:20|538.8|534.8|538.6|534.6|538.8|534.8|538.56|534.56|17
1617222990000|2021-03-31 20:36:30|538.59|534.59|538.61|534.61|538.61|534.61|538.55|534.55|11
1617223000000|2021-03-31 20:36:40|538.6|534.6|538.37|534.37|538.62|534.62|538.36|534.36|12
1617223010000|2021-03-31 20:36:50|538.36|534.36|538.35|534.35|538.38|534.38|538.35|534.35|7
1617223020000|2021-03-31 20:37:00|538.33|534.33|538.23|534.23|538.35|534.35|538.23|534.23|12
1617223030000|2021-03-31 20:37:10|538.27|534.27|538.22|534.22|538.27|534.27|538.19|534.19|16
1617223040000|2021-03-31 20:37:20|538.21|534.21|537.75|533.75|538.22|534.22|537.74|533.74|20
1617223050000|2021-03-31 20:37:30|537.72|533.72|537.78|533.78|537.78|533.78|537.56|533.56|26
1617223060000|2021-03-31 20:37:40|537.77|533.77|538.34|534.34|538.34|534.34|537.72|533.72|25
1617223070000|2021-03-31 20:37:50|538.33|534.33|538.31|534.31|538.46|534.46|538.06|534.06|19
1617223080000|2021-03-31 20:38:00|538.32|534.32|538.29|534.29|538.32|534.32|538.04|534.04|29
1617223090000|2021-03-31 20:38:10|538.3|534.3|538.38|534.38|538.44|534.44|538.06|534.06|27
1617223100000|2021-03-31 20:38:20|538.44|534.44|538.25|534.25|538.45|534.45|538|534|32
1617223110000|2021-03-31 20:38:30|538.26|534.26|538.2|534.2|538.3|534.3|538.04|534.04|32
1617223120000|2021-03-31 20:38:40|538.21|534.21|538.45|534.45|538.48|534.48|538.2|534.2|30
1617223130000|2021-03-31 20:38:50|538.47|534.47|538.42|534.42|538.53|534.53|538.26|534.26|25
1617223140000|2021-03-31 20:39:00|538.43|534.43|538.27|534.27|538.43|534.43|538.26|534.26|18
1617223150000|2021-03-31 20:39:10|538.28|534.28|538.29|534.29|538.29|534.29|538.21|534.21|11
1617223160000|2021-03-31 20:39:20|538.28|534.28|538.3|534.3|538.3|534.3|538.05|534.05|31
1617223170000|2021-03-31 20:39:30|538.27|534.27|538.35|534.35|538.49|534.49|538.24|534.24|22
1617223180000|2021-03-31 20:39:40|538.41|534.41|538.51|534.51|538.54|534.54|538.39|534.39|19
1617223190000|2021-03-31 20:39:50|538.52|534.52|538.56|534.56|538.57|534.57|538.52|534.52|20
1617223200000|2021-03-31 20:40:00|538.57|534.57|538.78|534.78|538.79|534.79|538.57|534.57|19
1617223210000|2021-03-31 20:40:10|538.85|534.85|539.34|535.34|539.35|535.35|538.85|534.85|18
1617223220000|2021-03-31 20:40:20|539.35|535.35|539.51|535.51|539.51|535.51|539.35|535.35|11
1617223230000|2021-03-31 20:40:30|539.5|535.5|538.84|534.84|539.5|535.5|538.84|534.84|24
1617223240000|2021-03-31 20:40:40|538.77|534.77|538.7|534.7|538.91|534.91|538.43|534.43|31
1617223250000|2021-03-31 20:40:50|538.62|534.62|538.58|534.58|538.7|534.7|538.58|534.58|24
1617223260000|2021-03-31 20:41:00|538.57|534.57|538.68|534.68|538.96|534.96|538.57|534.57|28
1617223270000|2021-03-31 20:41:10|538.49|534.49|538.63|534.63|538.63|534.63|538.33|534.33|24
1617223280000|2021-03-31 20:41:20|538.62|534.62|538.43|534.43|538.77|534.77|538.43|534.43|25
1617223290000|2021-03-31 20:41:30|538.52|534.52|537.97|533.97|538.52|534.52|537.93|533.93|33
1617223300000|2021-03-31 20:41:40|537.95|533.95|537.66|533.66|537.95|533.95|537.43|533.43|33
1617223310000|2021-03-31 20:41:50|537.77|533.77|537.68|533.68|537.79|533.79|537.42|533.42|26
1617223320000|2021-03-31 20:42:00|537.67|533.67|536.97|532.97|537.67|533.67|536.97|532.97|27
1617223330000|2021-03-31 20:42:10|536.98|532.98|536.87|532.87|536.99|532.99|536.74|532.74|23
1617223340000|2021-03-31 20:42:20|536.88|532.88|537.01|533.01|537.01|533.01|536.65|532.65|29
1617223350000|2021-03-31 20:42:30|536.98|532.98|537|533|537.04|533.04|536.98|532.98|24
1617223360000|2021-03-31 20:42:40|537.01|533.01|537|533|537.02|533.02|537|533|3
1617223370000|2021-03-31 20:42:50|536.97|532.97|536.82|532.82|536.97|532.97|536.64|532.64|18
1617223380000|2021-03-31 20:43:00|536.81|532.81|537.18|533.18|537.22|533.22|536.78|532.78|22
1617223390000|2021-03-31 20:43:10|537.21|533.21|537.52|533.52|537.58|533.58|537.19|533.19|29
1617223400000|2021-03-31 20:43:20|537.38|533.38|537.55|533.55|537.58|533.58|537.38|533.38|28
1617223410000|2021-03-31 20:43:30|537.53|533.53|537.5|533.5|537.53|533.53|537.04|533.04|18
1617223420000|2021-03-31 20:43:40|537.49|533.49|537.66|533.66|537.66|533.66|537.47|533.47|15
1617223430000|2021-03-31 20:43:50|537.64|533.64|537.49|533.49|537.68|533.68|537.49|533.49|13
1617223440000|2021-03-31 20:44:00|537.51|533.51|537.43|533.43|537.51|533.51|537.42|533.42|14
1617223450000|2021-03-31 20:44:10|537.44|533.44|537.45|533.45|537.5|533.5|537.42|533.42|22
1617223460000|2021-03-31 20:44:20|537.47|533.47|537.21|533.21|537.5|533.5|537.21|533.21|20
1617223470000|2021-03-31 20:44:30|537.2|533.2|536.93|532.93|537.23|533.23|536.93|532.93|25
1617223480000|2021-03-31 20:44:40|536.86|532.86|536.92|532.92|536.92|532.92|536.77|532.77|32
1617223490000|2021-03-31 20:44:50|536.91|532.91|537.21|533.21|537.22|533.22|536.89|532.89|29
1617223500000|2021-03-31 20:45:00|537.22|533.22|537.13|533.13|537.22|533.22|537.04|533.04|29
1617223510000|2021-03-31 20:45:10|537.1|533.1|536.61|532.61|537.14|533.14|536.6|532.6|23
1617223520000|2021-03-31 20:45:20|536.65|532.65|536.58|532.58|536.66|532.66|536.57|532.57|16
1617223530000|2021-03-31 20:45:30|536.6|532.6|536.85|532.85|536.88|532.88|536.6|532.6|28
1617223540000|2021-03-31 20:45:40|536.93|532.93|536.77|532.77|536.95|532.95|536.71|532.71|28
1617223550000|2021-03-31 20:45:50|536.76|532.76|536.84|532.84|536.84|532.84|536.67|532.67|25
1617223560000|2021-03-31 20:46:00|536.85|532.85|537.37|533.37|537.38|533.38|536.84|532.84|32
1617223570000|2021-03-31 20:46:10|537.38|533.38|537.32|533.32|537.38|533.38|537.25|533.25|19
1617223580000|2021-03-31 20:46:20|537.31|533.31|537.46|533.46|537.46|533.46|537.31|533.31|29
1617223590000|2021-03-31 20:46:30|537.45|533.45|537.34|533.34|537.58|533.58|537.3|533.3|18
1617223600000|2021-03-31 20:46:40|537.31|533.31|537.46|533.46|537.47|533.47|537.31|533.31|27
1617223610000|2021-03-31 20:46:50|537.47|533.47|537.69|533.69|537.74|533.74|537.45|533.45|22
1617223620000|2021-03-31 20:47:00|537.75|533.75|537.67|533.67|537.75|533.75|537.58|533.58|8
1617223630000|2021-03-31 20:47:10|537.68|533.68|537.78|533.78|537.78|533.78|537.67|533.67|14
1617223640000|2021-03-31 20:47:20|537.79|533.79|537.91|533.91|537.96|533.96|537.79|533.79|23
1617223650000|2021-03-31 20:47:30|537.87|533.87|537.83|533.83|537.92|533.92|537.81|533.81|18
1617223660000|2021-03-31 20:47:40|537.82|533.82|537.51|533.51|537.84|533.84|537.51|533.51|19
1617223670000|2021-03-31 20:47:50|537.46|533.46|537.44|533.44|537.54|533.54|537.39|533.39|24
1617223680000|2021-03-31 20:48:00|537.46|533.46|537.53|533.53|537.56|533.56|537.39|533.39|16
1617223690000|2021-03-31 20:48:10|537.54|533.54|537.49|533.49|537.54|533.54|537.45|533.45|20
1617223700000|2021-03-31 20:48:20|537.5|533.5|537.52|533.52|537.52|533.52|537.45|533.45|23
1617223710000|2021-03-31 20:48:30|537.5|533.5|537.34|533.34|537.53|533.53|537.34|533.34|16
1617223720000|2021-03-31 20:48:40|537.35|533.35|537.39|533.39|537.44|533.44|537.34|533.34|21
1617223730000|2021-03-31 20:48:50|537.38|533.38|537.38|533.38|537.39|533.39|537.38|533.38|5
1617223740000|2021-03-31 20:49:00|537.39|533.39|537.39|533.39|537.46|533.46|537.32|533.32|13
1617223750000|2021-03-31 20:49:10|537.4|533.4|537.37|533.37|537.44|533.44|537.34|533.34|18
1617223760000|2021-03-31 20:49:20|537.36|533.36|537.38|533.38|537.44|533.44|537.33|533.33|18
1617223770000|2021-03-31 20:49:30|537.39|533.39|537.39|533.39|537.4|533.4|537.36|533.36|15
1617223780000|2021-03-31 20:49:40|537.4|533.4|537.36|533.36|537.41|533.41|537.36|533.36|11
1617223790000|2021-03-31 20:49:50|537.37|533.37|537.39|533.39|537.39|533.39|537.35|533.35|12
1617223800000|2021-03-31 20:50:00|537.36|533.36|537.4|533.4|537.56|533.56|537.35|533.35|21
1617223810000|2021-03-31 20:50:10|537.37|533.37|537.4|533.4|537.42|533.42|537.37|533.37|11
1617223820000|2021-03-31 20:50:20|537.37|533.37|537.46|533.46|537.54|533.54|537.37|533.37|24
1617223830000|2021-03-31 20:50:30|537.48|533.48|537.48|533.48|537.51|533.51|537.46|533.46|28
1617223840000|2021-03-31 20:50:40|537.47|533.47|537.54|533.54|537.55|533.55|537.44|533.44|18
1617223850000|2021-03-31 20:50:50|537.55|533.55|537.55|533.55|537.55|533.55|537.53|533.53|10
1617223860000|2021-03-31 20:51:00|537.56|533.56|537.57|533.57|537.57|533.57|537.55|533.55|4
1617223870000|2021-03-31 20:51:10|537.56|533.56|537.43|533.43|537.57|533.57|537.32|533.32|21
1617223880000|2021-03-31 20:51:20|537.46|533.46|537.34|533.34|537.46|533.46|537.33|533.33|21
1617223890000|2021-03-31 20:51:30|537.33|533.33|537.08|533.08|537.39|533.39|537|533|25
1617223900000|2021-03-31 20:51:40|537.09|533.09|537.13|533.13|537.16|533.16|537.09|533.09|18
1617223910000|2021-03-31 20:51:50|537.14|533.14|537.25|533.25|537.4|533.4|537.14|533.14|29
1617223920000|2021-03-31 20:52:00|537.22|533.22|537.2|533.2|537.22|533.22|537|533|18
1617223930000|2021-03-31 20:52:10|537.21|533.21|537.24|533.24|537.28|533.28|537.21|533.21|8
1617223940000|2021-03-31 20:52:20|537.25|533.25|537.21|533.21|537.25|533.25|537.21|533.21|3
1617223950000|2021-03-31 20:52:30|537.22|533.22|537.27|533.27|537.31|533.31|537.22|533.22|17
1617223960000|2021-03-31 20:52:40|537.25|533.25|537.27|533.27|537.32|533.32|537.24|533.24|21
1617223970000|2021-03-31 20:52:50|537.28|533.28|537.26|533.26|537.32|533.32|537.26|533.26|7
1617223980000|2021-03-31 20:53:00|537.27|533.27|537.23|533.23|537.28|533.28|537.18|533.18|10
1617223990000|2021-03-31 20:53:10|537.32|533.32|537.22|533.22|537.32|533.32|537.21|533.21|19
1617224000000|2021-03-31 20:53:20|537.2|533.2|537.23|533.23|537.24|533.24|537.2|533.2|8
1617224010000|2021-03-31 20:53:30|537.21|533.21|537.38|533.38|537.39|533.39|537.21|533.21|22
1617224020000|2021-03-31 20:53:40|537.42|533.42|537.41|533.41|537.46|533.46|537.41|533.41|10
1617224040000|2021-03-31 20:54:00|537.56|533.56|537.6|533.6|537.6|533.6|537.56|533.56|12
1617224050000|2021-03-31 20:54:10|537.58|533.58|537.58|533.58|537.58|533.58|537.56|533.56|14
1617224060000|2021-03-31 20:54:20|537.57|533.57|537.74|533.74|537.74|533.74|537.56|533.56|13
1617224070000|2021-03-31 20:54:30|537.71|533.71|537.9|533.9|537.96|533.96|537.71|533.71|23
1617224080000|2021-03-31 20:54:40|537.85|533.85|537.7|533.7|537.86|533.86|537.69|533.69|16
1617224090000|2021-03-31 20:54:50|537.69|533.69|537.64|533.64|537.72|533.72|537.63|533.63|22
1617224100000|2021-03-31 20:55:00|537.65|533.65|537.55|533.55|537.71|533.71|537.5|533.5|24
1617224110000|2021-03-31 20:55:10|537.52|533.52|537.43|533.43|537.55|533.55|537.43|533.43|24
1617224120000|2021-03-31 20:55:20|537.42|533.42|537.44|533.44|537.47|533.47|537.42|533.42|22
1617224130000|2021-03-31 20:55:30|537.43|533.43|537.22|533.22|537.45|533.45|537.19|533.19|25
1617224140000|2021-03-31 20:55:40|537.23|533.23|537.12|533.12|537.25|533.25|537.12|533.12|24
1617224150000|2021-03-31 20:55:50|537.13|533.13|536.89|532.89|537.13|533.13|536.84|532.84|18
1617224160000|2021-03-31 20:56:00|536.88|532.88|537.09|533.09|537.09|533.09|536.79|532.79|28
1617224170000|2021-03-31 20:56:10|537.08|533.08|537.19|533.19|537.29|533.29|537.08|533.08|24
1617224180000|2021-03-31 20:56:20|537.24|533.24|537.05|533.05|537.24|533.24|537.04|533.04|19
1617224190000|2021-03-31 20:56:30|536.99|532.99|537.17|533.17|537.2|533.2|536.95|532.95|26
1617224200000|2021-03-31 20:56:40|537.18|533.18|537.08|533.08|537.41|533.41|537.08|533.08|17
1617224210000|2021-03-31 20:56:50|537.32|533.32|536.99|532.99|537.32|533.32|536.93|532.93|21
1617224220000|2021-03-31 20:57:00|537|533|537.22|533.22|537.23|533.23|537|533|20
1617224230000|2021-03-31 20:57:10|537.23|533.23|537.2|533.2|537.23|533.23|537.19|533.19|8
1617224240000|2021-03-31 20:57:20|537.19|533.19|537.24|533.24|537.24|533.24|537.17|533.17|19
1617224250000|2021-03-31 20:57:30|537.23|533.23|537.04|533.04|537.28|533.28|537.04|533.04|17
1617224260000|2021-03-31 20:57:40|537.06|533.06|537.13|533.13|537.17|533.17|537.04|533.04|23
1617224270000|2021-03-31 20:57:50|537.12|533.12|537.3|533.3|537.33|533.33|537.12|533.12|25
1617224280000|2021-03-31 20:58:00|537.31|533.31|537.26|533.26|537.31|533.31|537.24|533.24|19
1617224290000|2021-03-31 20:58:10|537.27|533.27|537.31|533.31|537.4|533.4|537.26|533.26|18
1617224300000|2021-03-31 20:58:20|537.32|533.32|537.4|533.4|537.4|533.4|537.32|533.32|22
1617224310000|2021-03-31 20:58:30|537.39|533.39|537.42|533.42|537.42|533.42|537.39|533.39|17
1617224320000|2021-03-31 20:58:40|537.45|533.45|537.47|533.47|537.47|533.47|537.41|533.41|20
1617224330000|2021-03-31 20:58:50|537.45|533.45|537.61|533.61|537.7|533.7|537.45|533.45|22
1617224340000|2021-03-31 20:59:00|537.64|533.64|537.91|533.91|537.93|533.93|537.64|533.64|14
1617224350000|2021-03-31 20:59:10|537.92|533.92|537.9|533.9|537.93|533.93|537.85|533.85|25
1617224360000|2021-03-31 20:59:20|537.87|533.87|537.9|533.9|537.94|533.94|537.86|533.86|20
1617224370000|2021-03-31 20:59:30|537.88|533.88|537.89|533.89|537.89|533.89|537.87|533.87|10
1617224380000|2021-03-31 20:59:40|537.9|533.9|537.69|533.69|537.9|533.9|537.62|533.62|30
1617224390000|2021-03-31 20:59:50|537.65|533.65|537.7|533.7|537.78|533.78|537.62|533.62|23
1617224400000|2021-03-31 21:00:00|537.69|533.69|537.96|533.96|537.96|533.96|537.69|533.69|22
1617224410000|2021-03-31 21:00:10|537.97|533.97|538.06|534.06|538.06|534.06|537.96|533.96|9
1617224420000|2021-03-31 21:00:20|538.09|534.09|538.26|534.26|538.27|534.27|538.09|534.09|15
1617224430000|2021-03-31 21:00:30|538.27|534.27|538.23|534.23|538.27|534.27|538.2|534.2|7
1617224440000|2021-03-31 21:00:40|538.24|534.24|538.31|534.31|538.31|534.31|538.24|534.24|3
1617224450000|2021-03-31 21:00:50|538.3|534.3|538.3|534.3|538.32|534.32|538.3|534.3|4
1617224460000|2021-03-31 21:01:00|538.31|534.31|538.38|534.38|538.38|534.38|538.31|534.31|9
1617224470000|2021-03-31 21:01:10|538.39|534.39|538.49|534.49|538.5|534.5|538.39|534.39|15
1617224480000|2021-03-31 21:01:20|538.5|534.5|538.49|534.49|538.5|534.5|538.48|534.48|4
1617224490000|2021-03-31 21:01:30|538.48|534.48|538.49|534.49|538.49|534.49|538.48|534.48|2
1617224500000|2021-03-31 21:01:40|538.5|534.5|538.53|534.53|538.54|534.54|538.5|534.5|5
1617224510000|2021-03-31 21:01:50|538.52|534.52|538.37|534.37|538.52|534.52|538.36|534.36|13
1617224520000|2021-03-31 21:02:00|538.38|534.38|538.1|534.1|538.4|534.4|538.03|534.03|26
1617224530000|2021-03-31 21:02:10|538.07|534.07|537.99|533.99|538.07|534.07|537.99|533.99|13
1617224540000|2021-03-31 21:02:20|537.98|533.98|537.96|533.96|538.05|534.05|537.9|533.9|16
1617224550000|2021-03-31 21:02:30|537.97|533.97|538.06|534.06|538.06|534.06|537.97|533.97|20
1617224560000|2021-03-31 21:02:40|538.08|534.08|538.08|534.08|538.08|534.08|537.91|533.91|12
1617224570000|2021-03-31 21:02:50|538.09|534.09|538.12|534.12|538.12|534.12|538.04|534.04|19
1617224580000|2021-03-31 21:03:00|538.11|534.11|538.14|534.14|538.16|534.16|537.93|533.93|18
1617224590000|2021-03-31 21:03:10|538.13|534.13|538.12|534.12|538.14|534.14|538.11|534.11|8
1617224600000|2021-03-31 21:03:20|538.13|534.13|538.13|534.13|538.13|534.13|538.12|534.12|7
1617224610000|2021-03-31 21:03:30|538.14|534.14|538.19|534.19|538.21|534.21|538.13|534.13|13
1617224620000|2021-03-31 21:03:40|538.2|534.2|538.39|534.39|538.42|534.42|538.13|534.13|26
1617224630000|2021-03-31 21:03:50|538.38|534.38|538.4|534.4|538.4|534.4|538.38|534.38|7
1617224640000|2021-03-31 21:04:00|538.39|534.39|538.38|534.38|538.39|534.39|538.35|534.35|18
1617224650000|2021-03-31 21:04:10|538.37|534.37|538.35|534.35|538.38|534.38|538.34|534.34|11
1617224660000|2021-03-31 21:04:20|538.31|534.31|538.44|534.44|538.44|534.44|538.31|534.31|10
1617224670000|2021-03-31 21:04:30|538.45|534.45|538.88|534.88|538.89|534.89|538.43|534.43|15
1617224680000|2021-03-31 21:04:40|538.89|534.89|538.9|534.9|538.92|534.92|538.88|534.88|7
1617224690000|2021-03-31 21:04:50|538.89|534.89|538.98|534.98|538.98|534.98|538.89|534.89|9
1617224700000|2021-03-31 21:05:00|538.99|534.99|538.93|534.93|539.04|535.04|538.93|534.93|13
1617224710000|2021-03-31 21:05:10|538.92|534.92|538.97|534.97|539.05|535.05|538.79|534.79|13
1617224720000|2021-03-31 21:05:20|538.99|534.99|539.03|535.03|539.1|535.1|538.99|534.99|8
1617224730000|2021-03-31 21:05:30|539.13|535.13|539.22|535.22|539.24|535.24|539.13|535.13|23
1617224740000|2021-03-31 21:05:40|539.23|535.23|539.36|535.36|539.36|535.36|539.2|535.2|16
1617224750000|2021-03-31 21:05:50|539.37|535.37|539.58|535.58|539.59|535.59|539.37|535.37|20
1617224760000|2021-03-31 21:06:00|539.59|535.59|539.53|535.53|539.61|535.61|539.52|535.52|13
1617224770000|2021-03-31 21:06:10|539.55|535.55|539.62|535.62|539.62|535.62|539.52|535.52|18
1617224780000|2021-03-31 21:06:20|539.57|535.57|539.73|535.73|539.73|535.73|539.57|535.57|13
1617224790000|2021-03-31 21:06:30|539.74|535.74|539.75|535.75|539.77|535.77|539.5|535.5|12
1617224800000|2021-03-31 21:06:40|539.77|535.77|540.21|536.21|540.22|536.22|539.7|535.7|15
1617224810000|2021-03-31 21:06:50|540.2|536.2|540.17|536.17|540.2|536.2|540.17|536.17|11
1617224820000|2021-03-31 21:07:00|540.16|536.16|540.21|536.21|540.25|536.25|540.16|536.16|13
1617224830000|2021-03-31 21:07:10|540.22|536.22|540.22|536.22|540.23|536.23|540.22|536.22|9
1617224840000|2021-03-31 21:07:20|540.23|536.23|540.22|536.22|540.25|536.25|540.21|536.21|12
1617224850000|2021-03-31 21:07:30|540.24|536.24|540.39|536.39|540.42|536.42|540.24|536.24|19
1617224860000|2021-03-31 21:07:40|540.4|536.4|540.41|536.41|540.42|536.42|540.4|536.4|6
1617224870000|2021-03-31 21:07:50|540.39|536.39|540.34|536.34|540.39|536.39|540.33|536.33|8
1617224880000|2021-03-31 21:08:00|540.36|536.36|540|536|540.36|536.36|540|536|23
1617224890000|2021-03-31 21:08:10|540.01|536.01|540.12|536.12|540.15|536.15|540.01|536.01|27
1617224900000|2021-03-31 21:08:20|540.1|536.1|540.17|536.17|540.21|536.21|539.95|535.95|17
1617224910000|2021-03-31 21:08:30|540.16|536.16|540.25|536.25|540.25|536.25|540.16|536.16|13
1617224920000|2021-03-31 21:08:40|540.26|536.26|540.25|536.25|540.31|536.31|540.2|536.2|11
1617224930000|2021-03-31 21:08:50|540.26|536.26|540.48|536.48|540.52|536.52|540.26|536.26|14
1617224940000|2021-03-31 21:09:00|540.49|536.49|540.52|536.52|540.52|536.52|540.48|536.48|12
1617224950000|2021-03-31 21:09:10|540.53|536.53|540.53|536.53|540.55|536.55|540.51|536.51|11
1617224960000|2021-03-31 21:09:20|540.54|536.54|540.58|536.58|540.59|536.59|540.52|536.52|15
1617224970000|2021-03-31 21:09:30|540.59|536.59|540.69|536.69|540.73|536.73|540.54|536.54|18
1617224980000|2021-03-31 21:09:40|540.73|536.73|540.69|536.69|540.73|536.73|540.67|536.67|10
1617224990000|2021-03-31 21:09:50|540.71|536.71|540.57|536.57|540.71|536.71|540.57|536.57|11
1617225000000|2021-03-31 21:10:00|540.58|536.58|540.65|536.65|540.68|536.68|540.55|536.55|11
1617225010000|2021-03-31 21:10:10|540.66|536.66|540.65|536.65|540.69|536.69|540.62|536.62|13
1617225020000|2021-03-31 21:10:20|540.66|536.66|540.92|536.92|540.92|536.92|540.66|536.66|14
1617225030000|2021-03-31 21:10:30|540.91|536.91|540.88|536.88|540.94|536.94|540.88|536.88|11
1617225040000|2021-03-31 21:10:40|540.92|536.92|540.99|536.99|540.99|536.99|540.91|536.91|9
1617225050000|2021-03-31 21:10:50|541|537|541.1|537.1|541.11|537.11|541|537|11
1617225060000|2021-03-31 21:11:00|541.09|537.09|541.12|537.12|541.17|537.17|541.05|537.05|10
1617225070000|2021-03-31 21:11:10|541.14|537.14|541.37|537.37|541.37|537.37|541.13|537.13|12
1617225080000|2021-03-31 21:11:20|541.36|537.36|541.44|537.44|541.45|537.45|541.36|537.36|11
1617225090000|2021-03-31 21:11:30|541.43|537.43|541.42|537.42|541.45|537.45|541.42|537.42|15
1617225100000|2021-03-31 21:11:40|541.44|537.44|541.46|537.46|541.48|537.48|541.42|537.42|10
1617225110000|2021-03-31 21:11:50|541.47|537.47|541.37|537.37|541.47|537.47|541.35|537.35|11
1617225120000|2021-03-31 21:12:00|541.36|537.36|541.48|537.48|541.48|537.48|541.36|537.36|18
1617225130000|2021-03-31 21:12:10|541.49|537.49|541.48|537.48|541.5|537.5|541.46|537.46|15
1617225140000|2021-03-31 21:12:20|541.47|537.47|541.46|537.46|541.48|537.48|541.46|537.46|3
1617225150000|2021-03-31 21:12:30|541.47|537.47|541.49|537.49|541.51|537.51|541.46|537.46|7
1617225160000|2021-03-31 21:12:40|541.47|537.47|541.25|537.25|541.47|537.47|541.25|537.25|11
1617225170000|2021-03-31 21:12:50|541.23|537.23|540.6|536.6|541.25|537.25|540.6|536.6|29
1617225180000|2021-03-31 21:13:00|540.55|536.55|540.46|536.46|540.56|536.56|540.37|536.37|22
1617225190000|2021-03-31 21:13:10|540.49|536.49|539.5|535.5|540.49|536.49|539.5|535.5|29
1617225200000|2021-03-31 21:13:20|539.49|535.49|539.17|535.17|539.5|535.5|539.17|535.17|24
1617225210000|2021-03-31 21:13:30|539.16|535.16|538.84|534.84|539.17|535.17|538.79|534.79|31
1617225220000|2021-03-31 21:13:40|538.81|534.81|538.72|534.72|538.81|534.81|538.7|534.7|12
1617225230000|2021-03-31 21:13:50|538.71|534.71|538.66|534.66|538.71|534.71|538.64|534.64|16
1617225240000|2021-03-31 21:14:00|538.65|534.65|538.72|534.72|538.76|534.76|538.64|534.64|23
1617225250000|2021-03-31 21:14:10|538.77|534.77|538.83|534.83|538.86|534.86|538.77|534.77|18
1617225260000|2021-03-31 21:14:20|538.81|534.81|538.83|534.83|538.85|534.85|538.72|534.72|18
1617225270000|2021-03-31 21:14:30|538.78|534.78|538.72|534.72|538.81|534.81|538.64|534.64|15
1617225280000|2021-03-31 21:14:40|538.73|534.73|538.67|534.67|538.81|534.81|538.66|534.66|18
1617225290000|2021-03-31 21:14:50|538.74|534.74|538.76|534.76|538.83|534.83|538.74|534.74|15
1617225300000|2021-03-31 21:15:00|538.75|534.75|538.76|534.76|538.78|534.78|538.72|534.72|20
1617225310000|2021-03-31 21:15:10|538.79|534.79|538.86|534.86|538.87|534.87|538.76|534.76|12
1617225320000|2021-03-31 21:15:20|538.88|534.88|539.13|535.13|539.21|535.21|538.87|534.87|20
1617225330000|2021-03-31 21:15:30|539.09|535.09|539.58|535.58|539.58|535.58|539|535|19
1617225340000|2021-03-31 21:15:40|539.57|535.57|539.58|535.58|539.62|535.62|539.56|535.56|17
1617225350000|2021-03-31 21:15:50|539.59|535.59|539.67|535.67|539.69|535.69|539.55|535.55|16
1617225360000|2021-03-31 21:16:00|539.68|535.68|539.79|535.79|539.84|535.84|539.68|535.68|10
1617225370000|2021-03-31 21:16:10|539.78|535.78|539.62|535.62|539.78|535.78|539.62|535.62|10
1617225380000|2021-03-31 21:16:20|539.63|535.63|539.48|535.48|539.63|535.63|539.48|535.48|16
1617225390000|2021-03-31 21:16:30|539.49|535.49|539.46|535.46|539.49|535.49|539.43|535.43|8
1617225400000|2021-03-31 21:16:40|539.45|535.45|539.47|535.47|539.47|535.47|539.43|535.43|8
1617225410000|2021-03-31 21:16:50|539.46|535.46|539.5|535.5|539.58|535.58|539.46|535.46|18
1617225420000|2021-03-31 21:17:00|539.48|535.48|539.52|535.52|539.58|535.58|539.48|535.48|20
1617225430000|2021-03-31 21:17:10|539.51|535.51|539.52|535.52|539.53|535.53|539.51|535.51|9
1617225440000|2021-03-31 21:17:20|539.51|535.51|539.52|535.52|539.52|535.52|539.47|535.47|9
1617225450000|2021-03-31 21:17:30|539.54|535.54|539.56|535.56|539.57|535.57|539.5|535.5|10
1617225460000|2021-03-31 21:17:40|539.59|535.59|539.61|535.61|539.62|535.62|539.58|535.58|9
1617225470000|2021-03-31 21:17:50|539.6|535.6|539.6|535.6|539.61|535.61|539.59|535.59|5
1617225480000|2021-03-31 21:18:00|539.61|535.61|539.17|535.17|539.61|535.61|539.16|535.16|18
1617225490000|2021-03-31 21:18:10|539.18|535.18|539.13|535.13|539.18|535.18|539.13|535.13|9
1617225500000|2021-03-31 21:18:20|539.14|535.14|538.8|534.8|539.15|535.15|538.79|534.79|16
1617225510000|2021-03-31 21:18:30|538.79|534.79|538.6|534.6|538.79|534.79|538.58|534.58|5
1617225520000|2021-03-31 21:18:40|538.58|534.58|538.5|534.5|538.59|534.59|538.47|534.47|13
1617225530000|2021-03-31 21:18:50|538.49|534.49|538.49|534.49|538.51|534.51|538.48|534.48|4
1617225540000|2021-03-31 21:19:00|538.48|534.48|538.36|534.36|538.49|534.49|538.36|534.36|12
1617225550000|2021-03-31 21:19:10|538.37|534.37|538.13|534.13|538.37|534.37|538.12|534.12|19
1617225560000|2021-03-31 21:19:20|538.12|534.12|538.11|534.11|538.15|534.15|538.11|534.11|8
1617225570000|2021-03-31 21:19:30|538.09|534.09|538.09|534.09|538.11|534.11|538.08|534.08|8
1617225580000|2021-03-31 21:19:40|538.08|534.08|537.83|533.83|538.1|534.1|537.81|533.81|18
1617225590000|2021-03-31 21:19:50|537.84|533.84|537.7|533.7|537.84|533.84|537.65|533.65|27
1617225600000|2021-03-31 21:20:00|537.69|533.69|537.65|533.65|537.71|533.71|537.63|533.63|23
1617225610000|2021-03-31 21:20:10|537.62|533.62|537.49|533.49|537.66|533.66|537.49|533.49|11
1617225620000|2021-03-31 21:20:20|537.48|533.48|537.12|533.12|537.48|533.48|537.11|533.11|21
1617225630000|2021-03-31 21:20:30|537.14|533.14|537.05|533.05|537.14|533.14|536.94|532.94|17
1617225640000|2021-03-31 21:20:40|537.04|533.04|536.98|532.98|537.04|533.04|536.97|532.97|21
1617225650000|2021-03-31 21:20:50|536.97|532.97|536.97|532.97|536.99|532.99|536.97|532.97|5
1617225660000|2021-03-31 21:21:00|536.98|532.98|537.36|533.36|537.36|533.36|536.97|532.97|25
1617225670000|2021-03-31 21:21:10|537.21|533.21|537.52|533.52|537.62|533.62|537.21|533.21|28
1617225680000|2021-03-31 21:21:20|537.45|533.45|537.55|533.55|537.55|533.55|537.43|533.43|30
1617225690000|2021-03-31 21:21:30|537.49|533.49|537.66|533.66|537.66|533.66|537.47|533.47|29
1617225700000|2021-03-31 21:21:40|537.67|533.67|538.1|534.1|538.17|534.17|537.59|533.59|24
1617225710000|2021-03-31 21:21:50|538.23|534.23|538.21|534.21|538.25|534.25|538.21|534.21|12
1617225720000|2021-03-31 21:22:00|538.2|534.2|538.19|534.19|538.22|534.22|538.19|534.19|8
1617225730000|2021-03-31 21:22:10|538.2|534.2|538.13|534.13|538.2|534.2|538.12|534.12|15
1617225740000|2021-03-31 21:22:20|538.14|534.14|538.19|534.19|538.19|534.19|538.03|534.03|9
1617225750000|2021-03-31 21:22:30|538.2|534.2|538.17|534.17|538.2|534.2|538.16|534.16|11
1617225760000|2021-03-31 21:22:40|538.18|534.18|538.26|534.26|538.26|534.26|538.18|534.18|6
1617225770000|2021-03-31 21:22:50|538.25|534.25|538.29|534.29|538.29|534.29|538.25|534.25|4
1617225780000|2021-03-31 21:23:00|538.31|534.31|538.28|534.28|538.31|534.31|538.28|534.28|8
1617225790000|2021-03-31 21:23:10|538.29|534.29|538.32|534.32|538.32|534.32|538.29|534.29|4
1617225800000|2021-03-31 21:23:20|538.31|534.31|538.3|534.3|538.32|534.32|538.17|534.17|4
1617225810000|2021-03-31 21:23:30|538.17|534.17|538.51|534.51|538.52|534.52|538.17|534.17|17
1617225820000|2021-03-31 21:23:40|538.52|534.52|538.51|534.51|538.52|534.52|538.49|534.49|7
1617225830000|2021-03-31 21:23:50|538.49|534.49|538.49|534.49|538.51|534.51|538.49|534.49|11
1617225840000|2021-03-31 21:24:00|538.5|534.5|538.48|534.48|538.54|534.54|538.47|534.47|15
1617225850000|2021-03-31 21:24:10|538.47|534.47|538.48|534.48|538.51|534.51|538.47|534.47|8
1617225860000|2021-03-31 21:24:20|538.47|534.47|538.5|534.5|538.5|534.5|538.46|534.46|6
1617225870000|2021-03-31 21:24:30|538.49|534.49|538.5|534.5|538.5|534.5|538.49|534.49|2
1617225880000|2021-03-31 21:24:40|538.51|534.51|538.47|534.47|538.51|534.51|538.47|534.47|7
1617225890000|2021-03-31 21:24:50|538.49|534.49|538.44|534.44|538.5|534.5|538.44|534.44|11
1617225900000|2021-03-31 21:25:00|538.45|534.45|538.29|534.29|538.45|534.45|538.26|534.26|19
1617225910000|2021-03-31 21:25:10|538.3|534.3|538.31|534.31|538.32|534.32|538.3|534.3|10
1617225920000|2021-03-31 21:25:20|538.32|534.32|538.26|534.26|538.33|534.33|538.25|534.25|11
1617225930000|2021-03-31 21:25:30|538.27|534.27|538.12|534.12|538.27|534.27|538.12|534.12|5
1617225940000|2021-03-31 21:25:40|538.13|534.13|538.2|534.2|538.2|534.2|538.13|534.13|6
1617225950000|2021-03-31 21:25:50|538.25|534.25|538.24|534.24|538.26|534.26|538.23|534.23|6
1617225970000|2021-03-31 21:26:10|538.23|534.23|538.23|534.23|538.23|534.23|538.2|534.2|5
1617225980000|2021-03-31 21:26:20|538.24|534.24|538.24|534.24|538.24|534.24|538.24|534.24|1
1617226000000|2021-03-31 21:26:40|538.25|534.25|538.25|534.25|538.29|534.29|538.25|534.25|13
1617226010000|2021-03-31 21:26:50|538.26|534.26|538.27|534.27|538.27|534.27|538.25|534.25|4
1617226020000|2021-03-31 21:27:00|538.22|534.22|538.25|534.25|538.26|534.26|538.22|534.22|3
1617226030000|2021-03-31 21:27:10|538.2|534.2|538.15|534.15|538.23|534.23|538.14|534.14|8
1617226040000|2021-03-31 21:27:20|538.14|534.14|538.06|534.06|538.19|534.19|538.06|534.06|17
1617226050000|2021-03-31 21:27:30|538.18|534.18|538.14|534.14|538.19|534.19|538.14|534.14|4
1617226060000|2021-03-31 21:27:40|538.15|534.15|538.19|534.19|538.19|534.19|538.15|534.15|3
1617226070000|2021-03-31 21:27:50|538.2|534.2|538.25|534.25|538.33|534.33|538.2|534.2|5
1617226080000|2021-03-31 21:28:00|538.26|534.26|538.31|534.31|538.31|534.31|538.25|534.25|7
1617226090000|2021-03-31 21:28:10|538.3|534.3|538.32|534.32|538.32|534.32|538.27|534.27|17
1617226100000|2021-03-31 21:28:20|538.27|534.27|538.28|534.28|538.32|534.32|538.27|534.27|7
1617226110000|2021-03-31 21:28:30|538.32|534.32|538.32|534.32|538.32|534.32|538.32|534.32|1
1617226120000|2021-03-31 21:28:40|538.31|534.31|538.32|534.32|538.32|534.32|538.31|534.31|4
1617226130000|2021-03-31 21:28:50|538.31|534.31|538.32|534.32|538.32|534.32|538.3|534.3|4
1617226140000|2021-03-31 21:29:00|538.33|534.33|538.33|534.33|538.34|534.34|538.33|534.33|3
1617226150000|2021-03-31 21:29:10|538.34|534.34|538.34|534.34|538.34|534.34|538.33|534.33|7
1617226160000|2021-03-31 21:29:20|538.35|534.35|538.35|534.35|538.35|534.35|538.34|534.34|5
1617226170000|2021-03-31 21:29:30|538.34|534.34|538.35|534.35|538.36|534.36|538.34|534.34|6
1617226180000|2021-03-31 21:29:40|538.37|534.37|538.39|534.39|538.39|534.39|538.37|534.37|6
1617226190000|2021-03-31 21:29:50|538.4|534.4|538.43|534.43|538.43|534.43|538.37|534.37|10
1617226200000|2021-03-31 21:30:00|538.42|534.42|538.45|534.45|538.45|534.45|538.41|534.41|10
1617226210000|2021-03-31 21:30:10|538.46|534.46|538.47|534.47|538.48|534.48|538.46|534.46|4
1617226220000|2021-03-31 21:30:20|538.42|534.42|538.4|534.4|538.42|534.42|538.4|534.4|3
1617226240000|2021-03-31 21:30:40|538.44|534.44|538.74|534.74|538.74|534.74|538.44|534.44|15
1617226250000|2021-03-31 21:30:50|538.73|534.73|538.85|534.85|538.87|534.87|538.67|534.67|24
1617226260000|2021-03-31 21:31:00|538.74|534.74|539.1|535.1|539.19|535.19|538.71|534.71|36
1617226270000|2021-03-31 21:31:10|539.23|535.23|539.25|535.25|539.39|535.39|539.08|535.08|32
1617226280000|2021-03-31 21:31:20|539.23|535.23|539.21|535.21|539.47|535.47|539.16|535.16|25
1617226290000|2021-03-31 21:31:30|539.17|535.17|538.98|534.98|539.37|535.37|538.91|534.91|33
1617226300000|2021-03-31 21:31:40|538.99|534.99|539.08|535.08|539.09|535.09|538.87|534.87|17
1617226310000|2021-03-31 21:31:50|539.09|535.09|539.57|535.57|539.57|535.57|539|535|31
1617226320000|2021-03-31 21:32:00|539.59|535.59|539.87|535.87|539.88|535.88|539.56|535.56|29
1617226330000|2021-03-31 21:32:10|539.88|535.88|539.82|535.82|539.92|535.92|539.68|535.68|22
1617226340000|2021-03-31 21:32:20|539.81|535.81|539.7|535.7|539.81|535.81|539.7|535.7|12
1617226350000|2021-03-31 21:32:30|539.68|535.68|539.76|535.76|539.76|535.76|539.56|535.56|20
1617226360000|2021-03-31 21:32:40|539.78|535.78|539.88|535.88|539.88|535.88|539.7|535.7|23
1617226370000|2021-03-31 21:32:50|539.89|535.89|540.12|536.12|540.12|536.12|539.89|535.89|19
1617226390000|2021-03-31 21:33:10|540.11|536.11|540.11|536.11|540.12|536.12|540.11|536.11|5
1617226400000|2021-03-31 21:33:20|540.1|536.1|539.79|535.79|540.1|536.1|539.79|535.79|22
1617226410000|2021-03-31 21:33:30|539.78|535.78|539.65|535.65|539.79|535.79|539.61|535.61|15
1617226420000|2021-03-31 21:33:40|539.8|535.8|539.82|535.82|539.9|535.9|539.69|535.69|18
1617226430000|2021-03-31 21:33:50|539.78|535.78|539.76|535.76|539.86|535.86|539.71|535.71|19
1617226440000|2021-03-31 21:34:00|539.79|535.79|539.78|535.78|539.81|535.81|539.78|535.78|5
1617226450000|2021-03-31 21:34:10|539.79|535.79|539.8|535.8|539.84|535.84|539.64|535.64|26
1617226460000|2021-03-31 21:34:20|539.82|535.82|539.83|535.83|539.83|535.83|539.8|535.8|12
1617226470000|2021-03-31 21:34:30|539.82|535.82|539.88|535.88|539.88|535.88|539.77|535.77|13
1617226480000|2021-03-31 21:34:40|539.89|535.89|539.91|535.91|539.91|535.91|539.88|535.88|8
1617226490000|2021-03-31 21:34:50|539.92|535.92|539.92|535.92|539.92|535.92|539.87|535.87|4
1617226500000|2021-03-31 21:35:00|539.91|535.91|539.78|535.78|539.91|535.91|539.76|535.76|20
1617226510000|2021-03-31 21:35:10|539.77|535.77|539.69|535.69|539.8|535.8|539.69|535.69|7
1617226520000|2021-03-31 21:35:20|539.74|535.74|539.43|535.43|539.74|535.74|539.34|535.34|29
1617226530000|2021-03-31 21:35:30|539.41|535.41|539.51|535.51|539.51|535.51|539.38|535.38|13
1617226540000|2021-03-31 21:35:40|539.56|535.56|539.47|535.47|539.56|535.56|539.47|535.47|8
1617226550000|2021-03-31 21:35:50|539.45|535.45|539.13|535.13|539.45|535.45|539.13|535.13|18
1617226560000|2021-03-31 21:36:00|539.12|535.12|539.1|535.1|539.14|535.14|539.1|535.1|14
1617226570000|2021-03-31 21:36:10|539.03|535.03|539.03|535.03|539.03|535.03|539.03|535.03|1
1617226580000|2021-03-31 21:36:20|539.02|535.02|539.02|535.02|539.03|535.03|539.02|535.02|5
1617226600000|2021-03-31 21:36:40|539.05|535.05|539.06|535.06|539.09|535.09|539.04|535.04|8
1617226610000|2021-03-31 21:36:50|539.07|535.07|539.03|535.03|539.07|535.07|539.03|535.03|4
1617226640000|2021-03-31 21:37:20|539.01|535.01|539.04|535.04|539.04|535.04|539.01|535.01|2
1617226650000|2021-03-31 21:37:30|539.08|535.08|539.06|535.06|539.09|535.09|539.06|535.06|7
1617226660000|2021-03-31 21:37:40|539.08|535.08|538.39|534.39|539.08|535.08|538.39|534.39|22
1617226670000|2021-03-31 21:37:50|538.42|534.42|538.37|534.37|538.43|534.43|538.37|534.37|9
1617226680000|2021-03-31 21:38:00|538.34|534.34|538.37|534.37|538.37|534.37|538.33|534.33|9
1617226690000|2021-03-31 21:38:10|538.34|534.34|538.36|534.36|538.43|534.43|538.33|534.33|12
1617226700000|2021-03-31 21:38:20|538.39|534.39|538.31|534.31|538.41|534.41|538.31|534.31|15
1617226710000|2021-03-31 21:38:30|538.33|534.33|538.67|534.67|538.67|534.67|538.3|534.3|20
1617226720000|2021-03-31 21:38:40|538.65|534.65|538.93|534.93|538.98|534.98|538.57|534.57|23
1617226730000|2021-03-31 21:38:50|538.92|534.92|538.82|534.82|538.92|534.92|538.8|534.8|12
1617226740000|2021-03-31 21:39:00|538.86|534.86|539.1|535.1|539.11|535.11|538.81|534.81|26
1617226750000|2021-03-31 21:39:10|539.11|535.11|539.23|535.23|539.27|535.27|539.11|535.11|16
1617226760000|2021-03-31 21:39:20|539.24|535.24|539.23|535.23|539.32|535.32|539.11|535.11|17
1617226770000|2021-03-31 21:39:30|539.26|535.26|539.61|535.61|539.63|535.63|539.26|535.26|26
1617226780000|2021-03-31 21:39:40|539.6|535.6|539.65|535.65|539.66|535.66|539.59|535.59|11
1617226790000|2021-03-31 21:39:50|539.62|535.62|539.63|535.63|539.67|535.67|539.6|535.6|21
1617226800000|2021-03-31 21:40:00|539.65|535.65|539.59|535.59|539.74|535.74|539.59|535.59|19
1617226810000|2021-03-31 21:40:10|539.54|535.54|539.75|535.75|539.78|535.78|539.54|535.54|25
1617226820000|2021-03-31 21:40:20|539.74|535.74|539.84|535.84|539.88|535.88|539.62|535.62|18
1617226830000|2021-03-31 21:40:30|540.03|536.03|540.31|536.31|540.35|536.35|539.9|535.9|21
1617226840000|2021-03-31 21:40:40|540.35|536.35|540.18|536.18|540.39|536.39|540.04|536.04|20
1617226850000|2021-03-31 21:40:50|540.17|536.17|539.78|535.78|540.2|536.2|539.78|535.78|22
1617226860000|2021-03-31 21:41:00|539.76|535.76|539.64|535.64|539.76|535.76|539.6|535.6|25
1617226870000|2021-03-31 21:41:10|539.65|535.65|539.69|535.69|539.72|535.72|539.52|535.52|11
1617226880000|2021-03-31 21:41:20|539.66|535.66|539.8|535.8|539.83|535.83|539.66|535.66|14
1617226890000|2021-03-31 21:41:30|539.81|535.81|539.82|535.82|539.84|535.84|539.76|535.76|12
1617226900000|2021-03-31 21:41:40|539.84|535.84|539.7|535.7|539.84|535.84|539.7|535.7|18
1617226910000|2021-03-31 21:41:50|539.74|535.74|539.1|535.1|539.74|535.74|538.99|534.99|34
1617226920000|2021-03-31 21:42:00|539.09|535.09|539.04|535.04|539.27|535.27|538.75|534.75|26
1617226930000|2021-03-31 21:42:10|539.11|535.11|538.56|534.56|539.11|535.11|538.56|534.56|25
1617226940000|2021-03-31 21:42:20|538.57|534.57|538.58|534.58|538.62|534.62|538.55|534.55|26
1617226950000|2021-03-31 21:42:30|538.55|534.55|538.45|534.45|538.62|534.62|538.45|534.45|19
1617226960000|2021-03-31 21:42:40|538.42|534.42|538.23|534.23|538.54|534.54|538.23|534.23|16
1617226970000|2021-03-31 21:42:50|538.22|534.22|537.75|533.75|538.22|534.22|537.73|533.73|27
1617226980000|2021-03-31 21:43:00|537.76|533.76|537.98|533.98|537.98|533.98|537.76|533.76|21
1617226990000|2021-03-31 21:43:10|537.99|533.99|538|534|538|534|537.98|533.98|16
1617227000000|2021-03-31 21:43:20|537.99|533.99|538.04|534.04|538.04|534.04|537.99|533.99|7
1617227010000|2021-03-31 21:43:30|538.05|534.05|538.1|534.1|538.17|534.17|538.05|534.05|9
1617227020000|2021-03-31 21:43:40|538.11|534.11|538.08|534.08|538.12|534.12|538.08|534.08|11
1617227030000|2021-03-31 21:43:50|538.07|534.07|538.03|534.03|538.07|534.07|538.02|534.02|14
1617227040000|2021-03-31 21:44:00|538.04|534.04|538.02|534.02|538.04|534.04|537.99|533.99|12
1617227050000|2021-03-31 21:44:10|538.01|534.01|538.01|534.01|538.01|534.01|538.01|534.01|1
1617227060000|2021-03-31 21:44:20|538.02|534.02|538.14|534.14|538.14|534.14|538|534|9
1617227070000|2021-03-31 21:44:30|538.13|534.13|538.22|534.22|538.22|534.22|538.13|534.13|19
1617227080000|2021-03-31 21:44:40|538.21|534.21|538.17|534.17|538.22|534.22|538.17|534.17|10
1617227090000|2021-03-31 21:44:50|538.16|534.16|538.16|534.16|538.21|534.21|538.15|534.15|18
1617227100000|2021-03-31 21:45:00|538.17|534.17|538.19|534.19|538.23|534.23|538.16|534.16|12
1617227110000|2021-03-31 21:45:10|538.21|534.21|538.24|534.24|538.24|534.24|538.19|534.19|7
1617227120000|2021-03-31 21:45:20|538.29|534.29|538.31|534.31|538.31|534.31|538.26|534.26|12
1617227130000|2021-03-31 21:45:30|538.3|534.3|538.37|534.37|538.37|534.37|538.3|534.3|11
1617227140000|2021-03-31 21:45:40|538.35|534.35|538.35|534.35|538.36|534.36|538.34|534.34|21
1617227150000|2021-03-31 21:45:50|538.37|534.37|538.39|534.39|538.4|534.4|538.35|534.35|9
1617227160000|2021-03-31 21:46:00|538.4|534.4|538.47|534.47|538.47|534.47|538.39|534.39|7
1617227170000|2021-03-31 21:46:10|538.48|534.48|538.48|534.48|538.48|534.48|538.47|534.47|3
1617227180000|2021-03-31 21:46:20|538.45|534.45|538.52|534.52|538.56|534.56|538.45|534.45|12
1617227190000|2021-03-31 21:46:30|538.55|534.55|538.59|534.59|538.6|534.6|538.52|534.52|18
1617227200000|2021-03-31 21:46:40|538.57|534.57|538.57|534.57|538.6|534.6|538.53|534.53|21
1617227210000|2021-03-31 21:46:50|538.6|534.6|538.62|534.62|538.62|534.62|538.58|534.58|8
1617227220000|2021-03-31 21:47:00|538.61|534.61|538.64|534.64|538.64|534.64|538.61|534.61|3
1617227230000|2021-03-31 21:47:10|538.65|534.65|538.86|534.86|538.88|534.88|538.56|534.56|21
1617227240000|2021-03-31 21:47:20|538.89|534.89|538.96|534.96|539.11|535.11|538.89|534.89|25
1617227250000|2021-03-31 21:47:30|539.08|535.08|539.11|535.11|539.22|535.22|538.97|534.97|21
1617227260000|2021-03-31 21:47:40|539.28|535.28|539.33|535.33|539.33|535.33|539.24|535.24|19
1617227270000|2021-03-31 21:47:50|539.34|535.34|539.33|535.33|539.39|535.39|539.32|535.32|21
1617227280000|2021-03-31 21:48:00|539.48|535.48|539.1|535.1|539.48|535.48|539.08|535.08|30
1617227290000|2021-03-31 21:48:10|539.09|535.09|539|535|539.09|535.09|538.99|534.99|11
1617227300000|2021-03-31 21:48:20|538.99|534.99|539.01|535.01|539.02|535.02|538.99|534.99|8
1617227310000|2021-03-31 21:48:30|539|535|539.17|535.17|539.17|535.17|539|535|15
1617227320000|2021-03-31 21:48:40|539.12|535.12|539.02|535.02|539.17|535.17|539.02|535.02|13
1617227330000|2021-03-31 21:48:50|539.01|535.01|538.93|534.93|539.08|535.08|538.9|534.9|24
1617227340000|2021-03-31 21:49:00|538.94|534.94|538.66|534.66|538.94|534.94|538.66|534.66|18
1617227350000|2021-03-31 21:49:10|538.7|534.7|538.82|534.82|538.82|534.82|538.69|534.69|13
1617227360000|2021-03-31 21:49:20|538.61|534.61|538.46|534.46|538.68|534.68|538.45|534.45|10
1617227370000|2021-03-31 21:49:30|538.47|534.47|538.45|534.45|538.47|534.47|538.45|534.45|2
1617227380000|2021-03-31 21:49:40|538.48|534.48|538.69|534.69|538.69|534.69|538.46|534.46|18
1617227390000|2021-03-31 21:49:50|538.68|534.68|538.9|534.9|538.9|534.9|538.68|534.68|22
1617227400000|2021-03-31 21:50:00|538.91|534.91|538.97|534.97|539.01|535.01|538.91|534.91|18
1617227410000|2021-03-31 21:50:10|538.96|534.96|538.81|534.81|538.99|534.99|538.8|534.8|16
1617227420000|2021-03-31 21:50:20|538.84|534.84|538.78|534.78|538.9|534.9|538.73|534.73|22
1617227430000|2021-03-31 21:50:30|538.8|534.8|538.97|534.97|539.02|535.02|538.78|534.78|25
1617227440000|2021-03-31 21:50:40|538.98|534.98|539.05|535.05|539.05|535.05|538.98|534.98|23
1617227450000|2021-03-31 21:50:50|539|535|538.99|534.99|539.01|535.01|538.97|534.97|15
1617227460000|2021-03-31 21:51:00|538.98|534.98|538.96|534.96|538.99|534.99|538.93|534.93|11
1617227470000|2021-03-31 21:51:10|538.97|534.97|539.06|535.06|539.06|535.06|538.94|534.94|9
1617227480000|2021-03-31 21:51:20|539.05|535.05|538.86|534.86|539.05|535.05|538.73|534.73|18
1617227490000|2021-03-31 21:51:30|538.84|534.84|538.83|534.83|538.86|534.86|538.82|534.82|12
1617227500000|2021-03-31 21:51:40|538.84|534.84|538.91|534.91|538.91|534.91|538.79|534.79|14
1617227510000|2021-03-31 21:51:50|538.9|534.9|538.92|534.92|538.93|534.93|538.9|534.9|8
1617227520000|2021-03-31 21:52:00|538.91|534.91|538.89|534.89|538.91|534.91|538.89|534.89|9
1617227530000|2021-03-31 21:52:10|538.9|534.9|538.82|534.82|538.9|534.9|538.81|534.81|7
1617227540000|2021-03-31 21:52:20|538.81|534.81|538.56|534.56|538.81|534.81|538.27|534.27|13
1617227550000|2021-03-31 21:52:30|538.39|534.39|537.79|533.79|538.39|534.39|537.55|533.55|32
1617227560000|2021-03-31 21:52:40|537.77|533.77|538.03|534.03|538.03|534.03|537.66|533.66|20
1617227570000|2021-03-31 21:52:50|537.79|533.79|537.66|533.66|538.26|534.26|537.56|533.56|23
1617227580000|2021-03-31 21:53:00|537.74|533.74|537.42|533.42|537.76|533.76|537.42|533.42|23
1617227590000|2021-03-31 21:53:10|537.43|533.43|537.38|533.38|537.48|533.48|537.31|533.31|12
1617227600000|2021-03-31 21:53:20|537.5|533.5|537.18|533.18|537.5|533.5|537.18|533.18|33
1617227610000|2021-03-31 21:53:30|537.31|533.31|537.06|533.06|537.31|533.31|537.06|533.06|21
1617227620000|2021-03-31 21:53:40|537.07|533.07|536.98|532.98|537.09|533.09|536.98|532.98|15
1617227630000|2021-03-31 21:53:50|536.97|532.97|537.06|533.06|537.06|533.06|536.95|532.95|16
1617227640000|2021-03-31 21:54:00|537.05|533.05|537.2|533.2|537.21|533.21|537.05|533.05|28
1617227650000|2021-03-31 21:54:10|537.19|533.19|537.21|533.21|537.21|533.21|537.15|533.15|11
1617227660000|2021-03-31 21:54:20|537.2|533.2|537.36|533.36|537.36|533.36|537.19|533.19|17
1617227670000|2021-03-31 21:54:30|537.38|533.38|537.63|533.63|537.63|533.63|537.34|533.34|34
1617227680000|2021-03-31 21:54:40|537.56|533.56|537.57|533.57|537.74|533.74|537.43|533.43|23
1617227690000|2021-03-31 21:54:50|537.61|533.61|537.72|533.72|537.86|533.86|537.56|533.56|25
1617227700000|2021-03-31 21:55:00|537.85|533.85|537.82|533.82|537.85|533.85|537.71|533.71|15
1617227710000|2021-03-31 21:55:10|537.81|533.81|537.83|533.83|537.84|533.84|537.81|533.81|12
1617227720000|2021-03-31 21:55:20|537.81|533.81|537.8|533.8|537.81|533.81|537.78|533.78|4
1617227730000|2021-03-31 21:55:30|537.81|533.81|537.77|533.77|537.81|533.81|537.76|533.76|9
1617227740000|2021-03-31 21:55:40|537.76|533.76|537.86|533.86|537.95|533.95|537.68|533.68|24
1617227750000|2021-03-31 21:55:50|537.87|533.87|537.9|533.9|537.91|533.91|537.85|533.85|16
1617227760000|2021-03-31 21:56:00|537.88|533.88|537.97|533.97|537.97|533.97|537.87|533.87|11
1617227770000|2021-03-31 21:56:10|537.98|533.98|537.96|533.96|537.98|533.98|537.96|533.96|2
1617227780000|2021-03-31 21:56:20|537.95|533.95|537.96|533.96|537.96|533.96|537.95|533.95|2
1617227790000|2021-03-31 21:56:30|537.97|533.97|538.01|534.01|538.01|534.01|537.97|533.97|13
1617227810000|2021-03-31 21:56:50|538.02|534.02|538.02|534.02|538.02|534.02|538.02|534.02|1
1617227820000|2021-03-31 21:57:00|538.03|534.03|538.05|534.05|538.05|534.05|538.02|534.02|4
1617227830000|2021-03-31 21:57:10|538.06|534.06|538.23|534.23|538.24|534.24|538.02|534.02|23
1617227840000|2021-03-31 21:57:20|538.17|534.17|538.15|534.15|538.23|534.23|538.15|534.15|18
1617227850000|2021-03-31 21:57:30|538.22|534.22|538.21|534.21|538.29|534.29|538.14|534.14|26
1617227860000|2021-03-31 21:57:40|538.29|534.29|538.22|534.22|538.3|534.3|538.21|534.21|15
1617227870000|2021-03-31 21:57:50|538.3|534.3|538.29|534.29|538.33|534.33|538.22|534.22|23
1617227880000|2021-03-31 21:58:00|538.33|534.33|538.34|534.34|538.34|534.34|538.26|534.26|22
1617227890000|2021-03-31 21:58:10|538.3|534.3|538.58|534.58|538.58|534.58|538.3|534.3|24
1617227900000|2021-03-31 21:58:20|538.59|534.59|538.46|534.46|538.59|534.59|538.43|534.43|26
1617227910000|2021-03-31 21:58:30|538.47|534.47|538.59|534.59|538.68|534.68|538.46|534.46|29
1617227920000|2021-03-31 21:58:40|538.58|534.58|538.71|534.71|538.78|534.78|538.57|534.57|25
1617227930000|2021-03-31 21:58:50|538.78|534.78|538.86|534.86|538.86|534.86|538.71|534.71|22
1617227940000|2021-03-31 21:59:00|538.87|534.87|539.01|535.01|539.01|535.01|538.82|534.82|24
1617227950000|2021-03-31 21:59:10|539|535|539.01|535.01|539.04|535.04|538.99|534.99|19
1617227960000|2021-03-31 21:59:20|539.02|535.02|538.93|534.93|539.02|535.02|538.91|534.91|14
1617227970000|2021-03-31 21:59:30|538.94|534.94|538.92|534.92|538.98|534.98|538.89|534.89|18
1617227980000|2021-03-31 21:59:40|538.94|534.94|538.94|534.94|538.98|534.98|538.94|534.94|9
1617227990000|2021-03-31 21:59:50|538.96|534.96|538.81|534.81|538.99|534.99|538.81|534.81|14
1617228000000|2021-03-31 22:00:00|538.83|534.83|538.96|534.96|539.02|535.02|538.82|534.82|18
1617228010000|2021-03-31 22:00:10|538.97|534.97|539.17|535.17|539.25|535.25|538.97|534.97|26
1617228020000|2021-03-31 22:00:20|539.25|535.25|539.44|535.44|539.46|535.46|539.16|535.16|13
1617228030000|2021-03-31 22:00:30|539.45|535.45|539.49|535.49|539.58|535.58|539.38|535.38|22
1617228040000|2021-03-31 22:00:40|539.51|535.51|539.79|535.79|539.92|535.92|539.51|535.51|32
1617228050000|2021-03-31 22:00:50|539.78|535.78|539.81|535.81|539.9|535.9|539.77|535.77|18
1617228060000|2021-03-31 22:01:00|539.83|535.83|539.54|535.54|539.83|535.83|539.51|535.51|24
1617228070000|2021-03-31 22:01:10|539.53|535.53|539.74|535.74|539.78|535.78|539.53|535.53|17
1617228080000|2021-03-31 22:01:20|539.73|535.73|539.75|535.75|539.75|535.75|539.71|535.71|14
1617228090000|2021-03-31 22:01:30|539.73|535.73|539.66|535.66|539.74|535.74|539.62|535.62|9
1617228100000|2021-03-31 22:01:40|539.63|535.63|539.59|535.59|539.68|535.68|539.58|535.58|16
1617228110000|2021-03-31 22:01:50|539.6|535.6|539.6|535.6|539.65|535.65|539.59|535.59|8
1617228120000|2021-03-31 22:02:00|539.59|535.59|539.95|535.95|539.95|535.95|539.59|535.59|22
1617228130000|2021-03-31 22:02:10|539.97|535.97|540.24|536.24|540.29|536.29|539.92|535.92|29
1617228140000|2021-03-31 22:02:20|540.14|536.14|540.55|536.55|540.61|536.61|540.14|536.14|22
1617228150000|2021-03-31 22:02:30|540.48|536.48|540.51|536.51|540.6|536.6|540.43|536.43|37
1617228160000|2021-03-31 22:02:40|540.47|536.47|540.62|536.62|540.69|536.69|540.47|536.47|20
1617228170000|2021-03-31 22:02:50|540.54|536.54|540.61|536.61|540.7|536.7|540.54|536.54|21
1617228180000|2021-03-31 22:03:00|540.58|536.58|540.86|536.86|540.88|536.88|540.58|536.58|18
1617228190000|2021-03-31 22:03:10|540.87|536.87|540.87|536.87|540.87|536.87|540.86|536.86|7
1617228200000|2021-03-31 22:03:20|540.86|536.86|539.99|535.99|540.86|536.86|539.89|535.89|21
1617228210000|2021-03-31 22:03:30|540|536|539.97|535.97|540.01|536.01|539.83|535.83|9
1617228220000|2021-03-31 22:03:40|539.94|535.94|539.88|535.88|540.07|536.07|539.7|535.7|12
1617228230000|2021-03-31 22:03:50|539.9|535.9|539.99|535.99|540.02|536.02|539.74|535.74|13
1617228240000|2021-03-31 22:04:00|540.04|536.04|540.06|536.06|540.06|536.06|539.82|535.82|14
1617228250000|2021-03-31 22:04:10|539.87|535.87|539.8|535.8|539.92|535.92|539.8|535.8|17
1617228260000|2021-03-31 22:04:20|539.81|535.81|540.05|536.05|540.09|536.09|539.81|535.81|27
1617228270000|2021-03-31 22:04:30|540.08|536.08|539.74|535.74|540.08|536.08|539.73|535.73|27
1617228280000|2021-03-31 22:04:40|539.67|535.67|539.93|535.93|539.93|535.93|539.67|535.67|21
1617228290000|2021-03-31 22:04:50|539.91|535.91|539.64|535.64|539.92|535.92|539.61|535.61|26
1617228300000|2021-03-31 22:05:00|539.59|535.59|539.57|535.57|539.61|535.61|539.45|535.45|22
1617228310000|2021-03-31 22:05:10|539.58|535.58|539.56|535.56|539.59|535.59|539.46|535.46|19
1617228320000|2021-03-31 22:05:20|539.57|535.57|539.09|535.09|539.58|535.58|539.08|535.08|18
1617228330000|2021-03-31 22:05:30|539.08|535.08|538.83|534.83|539.08|535.08|538.82|534.82|11
1617228340000|2021-03-31 22:05:40|538.85|534.85|538.84|534.84|538.85|534.85|538.78|534.78|10
1617228350000|2021-03-31 22:05:50|538.83|534.83|538.8|534.8|538.83|534.83|538.65|534.65|20
1617228360000|2021-03-31 22:06:00|538.85|534.85|538.69|534.69|538.86|534.86|538.64|534.64|22
1617228370000|2021-03-31 22:06:10|538.68|534.68|538.96|534.96|538.99|534.99|538.64|534.64|26
1617228380000|2021-03-31 22:06:20|539|535|539.02|535.02|539.04|535.04|538.89|534.89|19
1617228390000|2021-03-31 22:06:30|538.99|534.99|538.83|534.83|538.99|534.99|538.77|534.77|25
1617228400000|2021-03-31 22:06:40|538.75|534.75|538.89|534.89|538.92|534.92|538.75|534.75|23
1617228410000|2021-03-31 22:06:50|538.9|534.9|538.83|534.83|538.9|534.9|538.83|534.83|19
1617228420000|2021-03-31 22:07:00|538.88|534.88|538.91|534.91|538.91|534.91|538.83|534.83|12
1617228430000|2021-03-31 22:07:10|538.88|534.88|538.36|534.36|538.88|534.88|538.35|534.35|29
1617228440000|2021-03-31 22:07:20|538.37|534.37|538.39|534.39|538.4|534.4|538.35|534.35|13
1617228450000|2021-03-31 22:07:30|538.4|534.4|538.41|534.41|538.41|534.41|538.4|534.4|2
1617228460000|2021-03-31 22:07:40|538.42|534.42|538.43|534.43|538.44|534.44|538.41|534.41|10
1617228470000|2021-03-31 22:07:50|538.45|534.45|538.45|534.45|538.45|534.45|538.43|534.43|3
1617228480000|2021-03-31 22:08:00|538.44|534.44|538.42|534.42|538.47|534.47|538.31|534.31|14
1617228490000|2021-03-31 22:08:10|538.43|534.43|538.38|534.38|538.45|534.45|538.38|534.38|3
1617228500000|2021-03-31 22:08:20|538.37|534.37|538.4|534.4|538.43|534.43|538.37|534.37|10
1617228510000|2021-03-31 22:08:30|538.39|534.39|538.25|534.25|538.47|534.47|538.14|534.14|23
1617228520000|2021-03-31 22:08:40|538.24|534.24|538.23|534.23|538.29|534.29|538.2|534.2|13
1617228530000|2021-03-31 22:08:50|538.24|534.24|538.15|534.15|538.24|534.24|538.15|534.15|6
1617228550000|2021-03-31 22:09:10|538.17|534.17|538.18|534.18|538.18|534.18|538.17|534.17|4
1617228560000|2021-03-31 22:09:20|538.2|534.2|538.18|534.18|538.29|534.29|538.12|534.12|22
1617228570000|2021-03-31 22:09:30|538.17|534.17|538.18|534.18|538.23|534.23|538.17|534.17|13
1617228580000|2021-03-31 22:09:40|538.17|534.17|537.93|533.93|538.18|534.18|537.92|533.92|16
1617228590000|2021-03-31 22:09:50|537.89|533.89|537.91|533.91|537.94|533.94|537.85|533.85|24
1617228600000|2021-03-31 22:10:00|537.92|533.92|537.98|533.98|538.01|534.01|537.92|533.92|11
1617228610000|2021-03-31 22:10:10|537.95|533.95|537.59|533.59|537.95|533.95|537.58|533.58|30
1617228620000|2021-03-31 22:10:20|537.61|533.61|537.22|533.22|537.61|533.61|537.15|533.15|25
1617228630000|2021-03-31 22:10:30|537.28|533.28|537.23|533.23|537.32|533.32|537.18|533.18|22
1617228640000|2021-03-31 22:10:40|537.24|533.24|537.22|533.22|537.26|533.26|537.2|533.2|12
1617228650000|2021-03-31 22:10:50|537.21|533.21|537.19|533.19|537.22|533.22|537.19|533.19|13
1617228660000|2021-03-31 22:11:00|537.27|533.27|537.23|533.23|537.27|533.27|537.17|533.17|12
1617228670000|2021-03-31 22:11:10|537.22|533.22|537.16|533.16|537.23|533.23|537.16|533.16|18
1617228680000|2021-03-31 22:11:20|537.11|533.11|535.87|531.87|537.11|533.11|535.82|531.82|31
1617228690000|2021-03-31 22:11:30|535.84|531.84|536.02|532.02|536.14|532.14|535.76|531.76|27
1617228700000|2021-03-31 22:11:40|536.05|532.05|536.02|532.02|536.06|532.06|535.98|531.98|14
1617228710000|2021-03-31 22:11:50|535.98|531.98|536.31|532.31|536.36|532.36|535.98|531.98|21
1617228720000|2021-03-31 22:12:00|536.32|532.32|536.41|532.41|536.42|532.42|536.32|532.32|19
1617228730000|2021-03-31 22:12:10|536.38|532.38|536.63|532.63|536.72|532.72|536.34|532.34|27
1617228740000|2021-03-31 22:12:20|536.64|532.64|536.66|532.66|536.67|532.67|536.59|532.59|18
1617228750000|2021-03-31 22:12:30|536.69|532.69|536.61|532.61|536.71|532.71|536.6|532.6|13
1617228760000|2021-03-31 22:12:40|536.59|532.59|536.78|532.78|536.78|532.78|536.58|532.58|14
1617228770000|2021-03-31 22:12:50|536.77|532.77|536.83|532.83|536.86|532.86|536.75|532.75|19
1617228780000|2021-03-31 22:13:00|536.85|532.85|536.5|532.5|536.93|532.93|536.45|532.45|19
1617228790000|2021-03-31 22:13:10|536.49|532.49|536.7|532.7|536.77|532.77|536.34|532.34|27
1617228800000|2021-03-31 22:13:20|536.72|532.72|536.67|532.67|536.76|532.76|536.57|532.57|32
1617228810000|2021-03-31 22:13:30|536.69|532.69|536.69|532.69|536.73|532.73|536.62|532.62|17
1617228820000|2021-03-31 22:13:40|536.72|532.72|536.72|532.72|536.75|532.75|536.69|532.69|26
1617228830000|2021-03-31 22:13:50|536.71|532.71|536.71|532.71|536.75|532.75|536.66|532.66|21
1617228840000|2021-03-31 22:14:00|536.72|532.72|536.71|532.71|536.76|532.76|536.69|532.69|30
1617228850000|2021-03-31 22:14:10|536.72|532.72|536.5|532.5|536.76|532.76|536.47|532.47|24
1617228860000|2021-03-31 22:14:20|536.47|532.47|536.62|532.62|536.62|532.62|536.45|532.45|12
1617228870000|2021-03-31 22:14:30|536.65|532.65|536.64|532.64|536.67|532.67|536.62|532.62|21
1617228880000|2021-03-31 22:14:40|536.67|532.67|536.63|532.63|536.67|532.67|536.63|532.63|6
1617228890000|2021-03-31 22:14:50|536.62|532.62|536.57|532.57|536.62|532.62|536.57|532.57|11
1617228900000|2021-03-31 22:15:00|536.59|532.59|536.89|532.89|536.9|532.9|536.55|532.55|20
1617228910000|2021-03-31 22:15:10|536.87|532.87|536.98|532.98|536.98|532.98|536.81|532.81|9
1617228920000|2021-03-31 22:15:20|536.97|532.97|537.19|533.19|537.25|533.25|536.97|532.97|16
1617228930000|2021-03-31 22:15:30|537.23|533.23|537.26|533.26|537.32|533.32|537.18|533.18|28
1617228940000|2021-03-31 22:15:40|537.28|533.28|537.34|533.34|537.34|533.34|537.28|533.28|13
1617228950000|2021-03-31 22:15:50|537.33|533.33|537.6|533.6|537.63|533.63|537.31|533.31|20
1617228960000|2021-03-31 22:16:00|537.62|533.62|538.07|534.07|538.14|534.14|537.62|533.62|24
1617228970000|2021-03-31 22:16:10|538.11|534.11|537.82|533.82|538.12|534.12|537.79|533.79|27
1617228980000|2021-03-31 22:16:20|537.8|533.8|537.76|533.76|537.9|533.9|537.76|533.76|22
1617228990000|2021-03-31 22:16:30|537.79|533.79|537.94|533.94|537.98|533.98|537.79|533.79|16
1617229000000|2021-03-31 22:16:40|538|534|537.85|533.85|538.01|534.01|537.76|533.76|22
1617229010000|2021-03-31 22:16:50|537.88|533.88|538.02|534.02|538.02|534.02|537.88|533.88|20
1617229020000|2021-03-31 22:17:00|538|534|537.98|533.98|538.03|534.03|537.98|533.98|14
1617229030000|2021-03-31 22:17:10|537.97|533.97|537.52|533.52|537.97|533.97|537.52|533.52|19
1617229040000|2021-03-31 22:17:20|537.53|533.53|537.15|533.15|537.53|533.53|537.1|533.1|18
1617229050000|2021-03-31 22:17:30|537.13|533.13|536.78|532.78|537.13|533.13|536.68|532.68|31
1617229060000|2021-03-31 22:17:40|536.74|532.74|535.99|531.99|536.74|532.74|535.93|531.93|27
1617229070000|2021-03-31 22:17:50|535.94|531.94|535.72|531.72|535.94|531.94|535.69|531.69|32
1617229080000|2021-03-31 22:18:00|535.7|531.7|535.8|531.8|535.86|531.86|535.64|531.64|34
1617229090000|2021-03-31 22:18:10|535.78|531.78|535.77|531.77|535.82|531.82|535.76|531.76|19
1617229100000|2021-03-31 22:18:20|535.78|531.78|535.68|531.68|535.82|531.82|535.43|531.43|20
1617229110000|2021-03-31 22:18:30|535.67|531.67|535.96|531.96|535.98|531.98|535.67|531.67|28
1617229120000|2021-03-31 22:18:40|535.94|531.94|535.95|531.95|535.99|531.99|535.88|531.88|25
1617229130000|2021-03-31 22:18:50|535.96|531.96|536.13|532.13|536.13|532.13|535.95|531.95|15
1617229140000|2021-03-31 22:19:00|536.12|532.12|536.39|532.39|536.39|532.39|536.09|532.09|30
1617229150000|2021-03-31 22:19:10|536.38|532.38|536.58|532.58|536.58|532.58|536.36|532.36|25
1617229160000|2021-03-31 22:19:20|536.59|532.59|536.79|532.79|536.8|532.8|536.59|532.59|8
1617229170000|2021-03-31 22:19:30|536.78|532.78|536.82|532.82|536.83|532.83|536.77|532.77|12
1617229180000|2021-03-31 22:19:40|536.81|532.81|537|533|537.02|533.02|536.77|532.77|23
1617229190000|2021-03-31 22:19:50|536.89|532.89|536.94|532.94|536.94|532.94|536.82|532.82|26
1617229200000|2021-03-31 22:20:00|536.95|532.95|537.01|533.01|537.1|533.1|536.94|532.94|15
1617229210000|2021-03-31 22:20:10|536.99|532.99|537.03|533.03|537.03|533.03|536.99|532.99|8
1617229220000|2021-03-31 22:20:20|537.04|533.04|537.16|533.16|537.19|533.19|537.01|533.01|16
1617229230000|2021-03-31 22:20:30|537.14|533.14|537.13|533.13|537.15|533.15|537.12|533.12|14
1617229240000|2021-03-31 22:20:40|537.14|533.14|537.2|533.2|537.21|533.21|537.1|533.1|10
1617229250000|2021-03-31 22:20:50|537.21|533.21|536.87|532.87|537.23|533.23|536.87|532.87|17
1617229260000|2021-03-31 22:21:00|536.9|532.9|536.81|532.81|536.9|532.9|536.81|532.81|17
1617229270000|2021-03-31 22:21:10|536.82|532.82|536.89|532.89|536.98|532.98|536.81|532.81|17
1617229280000|2021-03-31 22:21:20|536.92|532.92|536.91|532.91|537.03|533.03|536.9|532.9|16
1617229290000|2021-03-31 22:21:30|536.92|532.92|536.94|532.94|536.95|532.95|536.92|532.92|10
1617229300000|2021-03-31 22:21:40|536.93|532.93|536.95|532.95|536.95|532.95|536.91|532.91|10
1617229310000|2021-03-31 22:21:50|536.96|532.96|536.95|532.95|536.96|532.96|536.91|532.91|11
1617229320000|2021-03-31 22:22:00|536.92|532.92|536.95|532.95|536.95|532.95|536.92|532.92|5
1617229330000|2021-03-31 22:22:10|536.92|532.92|536.92|532.92|536.93|532.93|536.91|532.91|5
1617229340000|2021-03-31 22:22:20|536.91|532.91|536.92|532.92|536.92|532.92|536.91|532.91|4
1617229350000|2021-03-31 22:22:30|536.91|532.91|537.02|533.02|537.04|533.04|536.89|532.89|15
1617229360000|2021-03-31 22:22:40|537.04|533.04|537.01|533.01|537.04|533.04|537.01|533.01|6
1617229380000|2021-03-31 22:23:00|537.03|533.03|537.16|533.16|537.17|533.17|537.03|533.03|15
1617229390000|2021-03-31 22:23:10|537.15|533.15|537.72|533.72|537.75|533.75|537.15|533.15|16
1617229400000|2021-03-31 22:23:20|537.67|533.67|537.63|533.63|537.71|533.71|537.61|533.61|16
1617229410000|2021-03-31 22:23:30|537.6|533.6|537.6|533.6|537.69|533.69|537.57|533.57|29
1617229420000|2021-03-31 22:23:40|537.63|533.63|537.78|533.78|537.78|533.78|537.59|533.59|24
1617229430000|2021-03-31 22:23:50|537.75|533.75|537.79|533.79|537.82|533.82|537.73|533.73|21
1617229440000|2021-03-31 22:24:00|537.78|533.78|537.58|533.58|537.82|533.82|537.57|533.57|17
1617229450000|2021-03-31 22:24:10|537.57|533.57|537.34|533.34|537.57|533.57|537.3|533.3|32
1617229460000|2021-03-31 22:24:20|537.38|533.38|537.37|533.37|537.49|533.49|537.34|533.34|18
1617229470000|2021-03-31 22:24:30|537.36|533.36|537.27|533.27|537.37|533.37|537.19|533.19|25
1617229480000|2021-03-31 22:24:40|537.26|533.26|537.05|533.05|537.26|533.26|536.98|532.98|16
1617229490000|2021-03-31 22:24:50|537.02|533.02|536.99|532.99|537.02|533.02|536.98|532.98|6
1617229500000|2021-03-31 22:25:00|536.98|532.98|536.97|532.97|537.02|533.02|536.93|532.93|12
1617229510000|2021-03-31 22:25:10|536.96|532.96|537.1|533.1|537.13|533.13|536.96|532.96|26
1617229520000|2021-03-31 22:25:20|537.13|533.13|537.1|533.1|537.14|533.14|537.1|533.1|10
1617229530000|2021-03-31 22:25:30|537.11|533.11|537.18|533.18|537.2|533.2|537.1|533.1|12
1617229540000|2021-03-31 22:25:40|537.19|533.19|537.6|533.6|537.6|533.6|537.19|533.19|17
1617229550000|2021-03-31 22:25:50|537.59|533.59|537.48|533.48|537.59|533.59|537.4|533.4|7
1617229560000|2021-03-31 22:26:00|537.47|533.47|537.5|533.5|537.53|533.53|537.39|533.39|19
1617229570000|2021-03-31 22:26:10|537.52|533.52|537.53|533.53|537.53|533.53|537.52|533.52|4
1617229580000|2021-03-31 22:26:20|537.52|533.52|537.42|533.42|537.53|533.53|537.35|533.35|9
1617229590000|2021-03-31 22:26:30|537.41|533.41|537.13|533.13|537.42|533.42|537.11|533.11|17
1617229600000|2021-03-31 22:26:40|537.14|533.14|537.09|533.09|537.14|533.14|537.02|533.02|20
1617229610000|2021-03-31 22:26:50|537.08|533.08|536.95|532.95|537.34|533.34|536.95|532.95|20
1617229620000|2021-03-31 22:27:00|536.94|532.94|536.87|532.87|536.95|532.95|536.87|532.87|15
1617229630000|2021-03-31 22:27:10|536.88|532.88|536.9|532.9|536.91|532.91|536.77|532.77|18
1617229640000|2021-03-31 22:27:20|536.96|532.96|536.95|532.95|537.02|533.02|536.95|532.95|33
1617229650000|2021-03-31 22:27:30|536.94|532.94|536.86|532.86|536.96|532.96|536.83|532.83|17
1617229660000|2021-03-31 22:27:40|536.89|532.89|536.81|532.81|536.9|532.9|536.81|532.81|11
1617229670000|2021-03-31 22:27:50|536.79|532.79|536.58|532.58|536.79|532.79|536.54|532.54|17
1617229680000|2021-03-31 22:28:00|536.57|532.57|536.57|532.57|536.57|532.57|536.53|532.53|14
1617229690000|2021-03-31 22:28:10|536.6|532.6|536.77|532.77|536.81|532.81|536.6|532.6|16
1617229700000|2021-03-31 22:28:20|536.78|532.78|536.74|532.74|536.8|532.8|536.69|532.69|18
1617229710000|2021-03-31 22:28:30|536.75|532.75|536.73|532.73|536.75|532.75|536.71|532.71|11
1617229720000|2021-03-31 22:28:40|536.71|532.71|536.76|532.76|536.78|532.78|536.71|532.71|12
1617229730000|2021-03-31 22:28:50|536.74|532.74|536.68|532.68|536.84|532.84|536.66|532.66|13
1617229740000|2021-03-31 22:29:00|536.66|532.66|536.71|532.71|536.71|532.71|536.66|532.66|12
1617229750000|2021-03-31 22:29:10|536.73|532.73|536.66|532.66|536.73|532.73|536.65|532.65|11
1617229760000|2021-03-31 22:29:20|536.65|532.65|536.36|532.36|536.67|532.67|536.34|532.34|22
1617229770000|2021-03-31 22:29:30|536.35|532.35|536.06|532.06|536.36|532.36|536.06|532.06|29
1617229780000|2021-03-31 22:29:40|536.08|532.08|536.13|532.13|536.19|532.19|536.06|532.06|19
1617229790000|2021-03-31 22:29:50|536.14|532.14|536.12|532.12|536.19|532.19|536.1|532.1|17
1617229800000|2021-03-31 22:30:00|536.13|532.13|535.96|531.96|536.13|532.13|535.94|531.94|27
1617229810000|2021-03-31 22:30:10|535.97|531.97|535.99|531.99|536|532|535.94|531.94|14
1617229820000|2021-03-31 22:30:20|536|532|536.08|532.08|536.13|532.13|536|532|19
1617229830000|2021-03-31 22:30:30|536.13|532.13|536.4|532.4|536.42|532.42|536.08|532.08|30
1617229840000|2021-03-31 22:30:40|536.39|532.39|536.38|532.38|536.4|532.4|536.34|532.34|19
1617229850000|2021-03-31 22:30:50|536.39|532.39|536.4|532.4|536.41|532.41|536.3|532.3|17
1617229860000|2021-03-31 22:31:00|536.39|532.39|536.76|532.76|536.79|532.79|536.39|532.39|23
1617229870000|2021-03-31 22:31:10|536.77|532.77|536.93|532.93|536.93|532.93|536.76|532.76|22
1617229880000|2021-03-31 22:31:20|536.92|532.92|537.08|533.08|537.12|533.12|536.92|532.92|20
1617229890000|2021-03-31 22:31:30|537.01|533.01|537.11|533.11|537.11|533.11|536.98|532.98|23
1617229900000|2021-03-31 22:31:40|537.1|533.1|537.37|533.37|537.37|533.37|537.06|533.06|16
1617229910000|2021-03-31 22:31:50|537.38|533.38|537.73|533.73|537.73|533.73|537.35|533.35|27
1617229920000|2021-03-31 22:32:00|537.74|533.74|537.77|533.77|537.78|533.78|537.7|533.7|17
1617229930000|2021-03-31 22:32:10|537.76|533.76|537.53|533.53|537.76|533.76|537.53|533.53|21
1617229940000|2021-03-31 22:32:20|537.51|533.51|537.5|533.5|537.56|533.56|537.45|533.45|26
1617229950000|2021-03-31 22:32:30|537.51|533.51|537.52|533.52|537.54|533.54|537.43|533.43|13
1617229960000|2021-03-31 22:32:40|537.51|533.51|537.55|533.55|537.57|533.57|537.51|533.51|13
1617229970000|2021-03-31 22:32:50|537.56|533.56|537.52|533.52|537.64|533.64|537.52|533.52|20
1617229980000|2021-03-31 22:33:00|537.5|533.5|537.54|533.54|537.56|533.56|537.46|533.46|24
1617229990000|2021-03-31 22:33:10|537.53|533.53|537.41|533.41|537.56|533.56|537.41|533.41|13
1617230000000|2021-03-31 22:33:20|537.4|533.4|537.36|533.36|537.4|533.4|537.32|533.32|10
1617230010000|2021-03-31 22:33:30|537.34|533.34|537.34|533.34|537.37|533.37|537.33|533.33|13
1617230020000|2021-03-31 22:33:40|537.33|533.33|537.22|533.22|537.33|533.33|537.22|533.22|8
1617230040000|2021-03-31 22:34:00|537.23|533.23|537.33|533.33|537.41|533.41|537.23|533.23|16
1617230050000|2021-03-31 22:34:10|537.34|533.34|537.24|533.24|537.34|533.34|537.24|533.24|15
1617230060000|2021-03-31 22:34:20|537.23|533.23|537.22|533.22|537.27|533.27|537.22|533.22|4
1617230070000|2021-03-31 22:34:30|537.21|533.21|537.17|533.17|537.21|533.21|537.14|533.14|15
1617230080000|2021-03-31 22:34:40|537.16|533.16|537.17|533.17|537.17|533.17|537.13|533.13|11
1617230090000|2021-03-31 22:34:50|537.16|533.16|537.17|533.17|537.21|533.21|537.15|533.15|15
1617230100000|2021-03-31 22:35:00|537.18|533.18|537.44|533.44|537.45|533.45|537.18|533.18|18
1617230110000|2021-03-31 22:35:10|537.43|533.43|537.39|533.39|537.43|533.43|537.39|533.39|7
1617230120000|2021-03-31 22:35:20|537.42|533.42|537.52|533.52|537.57|533.57|537.38|533.38|23
1617230130000|2021-03-31 22:35:30|537.51|533.51|537.8|533.8|537.8|533.8|537.51|533.51|23
1617230140000|2021-03-31 22:35:40|537.79|533.79|537.82|533.82|537.82|533.82|537.76|533.76|19
1617230150000|2021-03-31 22:35:50|537.83|533.83|537.95|533.95|538.1|534.1|537.83|533.83|19
1617230160000|2021-03-31 22:36:00|537.99|533.99|537.85|533.85|538.03|534.03|537.84|533.84|19
1617230170000|2021-03-31 22:36:10|537.84|533.84|537.89|533.89|537.9|533.9|537.84|533.84|11
1617230180000|2021-03-31 22:36:20|537.88|533.88|537.97|533.97|537.98|533.98|537.86|533.86|19
1617230190000|2021-03-31 22:36:30|537.98|533.98|537.97|533.97|538|534|537.97|533.97|4
1617230200000|2021-03-31 22:36:40|537.98|533.98|538.02|534.02|538.03|534.03|537.98|533.98|4
1617230210000|2021-03-31 22:36:50|538.03|534.03|538.04|534.04|538.04|534.04|538.03|534.03|2
1617230220000|2021-03-31 22:37:00|538.03|534.03|538.05|534.05|538.05|534.05|538.03|534.03|3
1617230230000|2021-03-31 22:37:10|538.08|534.08|538.07|534.07|538.1|534.1|538.06|534.06|5
1617230240000|2021-03-31 22:37:20|538.15|534.15|538.17|534.17|538.19|534.19|538.15|534.15|5
1617230250000|2021-03-31 22:37:30|538.14|534.14|538|534|538.2|534.2|538|534|14
1617230260000|2021-03-31 22:37:40|537.87|533.87|537.8|533.8|537.88|533.88|537.8|533.8|5
1617230270000|2021-03-31 22:37:50|537.81|533.81|537.67|533.67|537.84|533.84|537.67|533.67|12
1617230280000|2021-03-31 22:38:00|537.63|533.63|537.56|533.56|537.64|533.64|537.53|533.53|18
1617230290000|2021-03-31 22:38:10|537.63|533.63|537.36|533.36|537.7|533.7|537.36|533.36|18
1617230300000|2021-03-31 22:38:20|537.34|533.34|537.06|533.06|537.34|533.34|537.05|533.05|22
1617230310000|2021-03-31 22:38:30|537.07|533.07|536.95|532.95|537.07|533.07|536.88|532.88|27
1617230320000|2021-03-31 22:38:40|536.96|532.96|536.92|532.92|536.96|532.96|536.91|532.91|12
1617230330000|2021-03-31 22:38:50|536.91|532.91|536.81|532.81|536.93|532.93|536.73|532.73|27
1617230340000|2021-03-31 22:39:00|536.84|532.84|536.96|532.96|536.99|532.99|536.79|532.79|26
1617230350000|2021-03-31 22:39:10|536.97|532.97|537.12|533.12|537.13|533.13|536.93|532.93|22
1617230360000|2021-03-31 22:39:20|537.16|533.16|536.85|532.85|537.16|533.16|536.85|532.85|28
1617230370000|2021-03-31 22:39:30|536.86|532.86|537.01|533.01|537.01|533.01|536.76|532.76|24
1617230380000|2021-03-31 22:39:40|536.98|532.98|536.83|532.83|537.02|533.02|536.83|532.83|32
1617230390000|2021-03-31 22:39:50|536.85|532.85|536.85|532.85|536.88|532.88|536.82|532.82|14
1617230400000|2021-03-31 22:40:00|536.84|532.84|536.87|532.87|536.87|532.87|536.83|532.83|16
1617230410000|2021-03-31 22:40:10|536.88|532.88|536.78|532.78|536.88|532.88|536.77|532.77|15
1617230420000|2021-03-31 22:40:20|536.77|532.77|536.82|532.82|536.89|532.89|536.77|532.77|24
1617230430000|2021-03-31 22:40:30|536.81|532.81|536.8|532.8|536.83|532.83|536.78|532.78|18
1617230440000|2021-03-31 22:40:40|536.79|532.79|536.8|532.8|536.82|532.82|536.79|532.79|13
1617230450000|2021-03-31 22:40:50|536.82|532.82|536.93|532.93|536.94|532.94|536.8|532.8|20
1617230460000|2021-03-31 22:41:00|536.92|532.92|537.33|533.33|537.34|533.34|536.92|532.92|24
1617230470000|2021-03-31 22:41:10|537.32|533.32|537.37|533.37|537.44|533.44|537.32|533.32|22
1617230480000|2021-03-31 22:41:20|537.38|533.38|537.4|533.4|537.49|533.49|537.28|533.28|18
1617230490000|2021-03-31 22:41:30|537.37|533.37|537.4|533.4|537.42|533.42|537.37|533.37|13
1617230500000|2021-03-31 22:41:40|537.39|533.39|537.49|533.49|537.52|533.52|537.39|533.39|10
1617230510000|2021-03-31 22:41:50|537.45|533.45|537.81|533.81|537.81|533.81|537.45|533.45|9
1617230520000|2021-03-31 22:42:00|537.85|533.85|537.75|533.75|537.86|533.86|537.69|533.69|13
1617230530000|2021-03-31 22:42:10|537.77|533.77|537.93|533.93|538.14|534.14|537.76|533.76|25
1617230540000|2021-03-31 22:42:20|537.98|533.98|538.15|534.15|538.15|534.15|537.98|533.98|23
1617230550000|2021-03-31 22:42:30|538.18|534.18|538.42|534.42|538.42|534.42|538.18|534.18|20
1617230560000|2021-03-31 22:42:40|538.41|534.41|538.59|534.59|538.59|534.59|538.2|534.2|24
1617230570000|2021-03-31 22:42:50|538.63|534.63|538.88|534.88|538.97|534.97|538.62|534.62|27
1617230580000|2021-03-31 22:43:00|538.87|534.87|538.53|534.53|538.87|534.87|538.51|534.51|23
1617230590000|2021-03-31 22:43:10|538.54|534.54|538.53|534.53|538.54|534.54|538.53|534.53|6
1617230600000|2021-03-31 22:43:20|538.52|534.52|538.45|534.45|538.52|534.52|538.33|534.33|17
1617230610000|2021-03-31 22:43:30|538.46|534.46|538.69|534.69|538.71|534.71|538.41|534.41|24
1617230620000|2021-03-31 22:43:40|538.67|534.67|538.72|534.72|538.73|534.73|538.66|534.66|21
1617230630000|2021-03-31 22:43:50|538.71|534.71|538.69|534.69|538.74|534.74|538.66|534.66|23
1617230640000|2021-03-31 22:44:00|538.68|534.68|538.75|534.75|538.76|534.76|538.63|534.63|26
1617230650000|2021-03-31 22:44:10|538.76|534.76|538.43|534.43|538.76|534.76|538.38|534.38|23
1617230660000|2021-03-31 22:44:20|538.42|534.42|538.38|534.38|538.45|534.45|538.38|534.38|15
1617230670000|2021-03-31 22:44:30|538.39|534.39|538.39|534.39|538.43|534.43|538.38|534.38|18
1617230680000|2021-03-31 22:44:40|538.4|534.4|538.43|534.43|538.51|534.51|538.3|534.3|19
1617230690000|2021-03-31 22:44:50|538.42|534.42|538.17|534.17|538.44|534.44|538.17|534.17|15
1617230700000|2021-03-31 22:45:00|538.16|534.16|538.41|534.41|538.42|534.42|538.16|534.16|26
1617230710000|2021-03-31 22:45:10|538.39|534.39|538.36|534.36|538.42|534.42|538.31|534.31|22
1617230720000|2021-03-31 22:45:20|538.38|534.38|538.36|534.36|538.38|534.38|538.25|534.25|19
1617230730000|2021-03-31 22:45:30|538.4|534.4|538.52|534.52|538.52|534.52|538.37|534.37|12
1617230740000|2021-03-31 22:45:40|538.53|534.53|538.55|534.55|538.62|534.62|538.48|534.48|12
1617230750000|2021-03-31 22:45:50|538.52|534.52|539.06|535.06|539.07|535.07|538.5|534.5|28
1617230760000|2021-03-31 22:46:00|539.18|535.18|539.47|535.47|539.49|535.49|539.15|535.15|19
1617230770000|2021-03-31 22:46:10|539.44|535.44|539.45|535.45|539.45|535.45|539.44|535.44|4
1617230780000|2021-03-31 22:46:20|539.48|535.48|539.5|535.5|539.51|535.51|539.46|535.46|12
1617230790000|2021-03-31 22:46:30|539.52|535.52|539.19|535.19|539.52|535.52|539.19|535.19|28
1617230800000|2021-03-31 22:46:40|539.18|535.18|539.41|535.41|539.41|535.41|539.1|535.1|30
1617230810000|2021-03-31 22:46:50|539.37|535.37|539.54|535.54|539.55|535.55|539.37|535.37|12
1617230820000|2021-03-31 22:47:00|539.55|535.55|539.73|535.73|539.73|535.73|539.53|535.53|14
1617230830000|2021-03-31 22:47:10|539.74|535.74|539.83|535.83|539.83|535.83|539.74|535.74|14
1617230840000|2021-03-31 22:47:20|539.82|535.82|539.94|535.94|539.94|535.94|539.82|535.82|9
1617230850000|2021-03-31 22:47:30|539.95|535.95|540.1|536.1|540.13|536.13|539.95|535.95|16
1617230860000|2021-03-31 22:47:40|540.09|536.09|540.18|536.18|540.18|536.18|540.09|536.09|7
1617230870000|2021-03-31 22:47:50|540.15|536.15|540.5|536.5|540.5|536.5|540.15|536.15|11
1617230880000|2021-03-31 22:48:00|540.42|536.42|540.75|536.75|540.75|536.75|540.42|536.42|17
1617230890000|2021-03-31 22:48:10|540.74|536.74|540.8|536.8|540.83|536.83|540.74|536.74|15
1617230900000|2021-03-31 22:48:20|540.83|536.83|540.7|536.7|540.88|536.88|540.6|536.6|22
1617230910000|2021-03-31 22:48:30|540.79|536.79|540.7|536.7|540.79|536.79|540.64|536.64|23
1617230920000|2021-03-31 22:48:40|540.67|536.67|540.53|536.53|540.69|536.69|540.48|536.48|22
1617230930000|2021-03-31 22:48:50|540.51|536.51|540.56|536.56|540.59|536.59|540.48|536.48|19
1617230940000|2021-03-31 22:49:00|540.59|536.59|540.85|536.85|540.85|536.85|540.57|536.57|25
1617230950000|2021-03-31 22:49:10|540.88|536.88|540.83|536.83|540.89|536.89|540.75|536.75|9
1617230960000|2021-03-31 22:49:20|540.71|536.71|540.66|536.66|540.71|536.71|540.52|536.52|25
1617230970000|2021-03-31 22:49:30|540.67|536.67|540.81|536.81|540.83|536.83|540.67|536.67|17
1617230980000|2021-03-31 22:49:40|540.83|536.83|540.86|536.86|540.86|536.86|540.79|536.79|20
1617230990000|2021-03-31 22:49:50|540.84|536.84|540.86|536.86|540.87|536.87|540.84|536.84|14
1617231000000|2021-03-31 22:50:00|540.83|536.83|540.76|536.76|540.83|536.83|540.74|536.74|14
1617231010000|2021-03-31 22:50:10|540.75|536.75|540.84|536.84|540.84|536.84|540.75|536.75|19
1617231020000|2021-03-31 22:50:20|540.85|536.85|540.95|536.95|540.95|536.95|540.82|536.82|11
1617231030000|2021-03-31 22:50:30|540.86|536.86|540.83|536.83|540.87|536.87|540.76|536.76|14
1617231040000|2021-03-31 22:50:40|540.84|536.84|540.83|536.83|540.9|536.9|540.83|536.83|10
1617231050000|2021-03-31 22:50:50|540.82|536.82|540.86|536.86|540.9|536.9|540.82|536.82|8
1617231060000|2021-03-31 22:51:00|540.89|536.89|540.89|536.89|540.89|536.89|540.88|536.88|5
1617231070000|2021-03-31 22:51:10|540.88|536.88|540.89|536.89|540.9|536.9|540.88|536.88|6
1617231080000|2021-03-31 22:51:20|540.9|536.9|541.64|537.64|541.64|537.64|540.89|536.89|12
1617231090000|2021-03-31 22:51:30|541.65|537.65|541.52|537.52|541.65|537.65|541.32|537.32|27
1617231100000|2021-03-31 22:51:40|541.5|537.5|541.3|537.3|541.54|537.54|541.2|537.2|24
1617231110000|2021-03-31 22:51:50|541.29|537.29|541.42|537.42|541.45|537.45|541.29|537.29|15
1617231120000|2021-03-31 22:52:00|541.44|537.44|541.13|537.13|541.5|537.5|541.13|537.13|26
1617231130000|2021-03-31 22:52:10|541.12|537.12|540.84|536.84|541.12|537.12|540.77|536.77|22
1617231140000|2021-03-31 22:52:20|540.86|536.86|540.84|536.84|540.91|536.91|540.79|536.79|26
1617231150000|2021-03-31 22:52:30|540.83|536.83|540.84|536.84|540.85|536.85|540.8|536.8|8
1617231160000|2021-03-31 22:52:40|540.88|536.88|540.9|536.9|541.03|537.03|540.83|536.83|22
1617231170000|2021-03-31 22:52:50|540.86|536.86|540.72|536.72|540.86|536.86|540.72|536.72|14
1617231180000|2021-03-31 22:53:00|540.73|536.73|540.68|536.68|540.73|536.73|540.68|536.68|13
1617231190000|2021-03-31 22:53:10|540.67|536.67|540.68|536.68|540.69|536.69|540.67|536.67|4
1617231200000|2021-03-31 22:53:20|540.69|536.69|541.06|537.06|541.11|537.11|540.69|536.69|27
1617231210000|2021-03-31 22:53:30|541.07|537.07|541.19|537.19|541.19|537.19|541.05|537.05|15
1617231220000|2021-03-31 22:53:40|541.17|537.17|541.18|537.18|541.2|537.2|541.16|537.16|14
1617231230000|2021-03-31 22:53:50|541.2|537.2|541.26|537.26|541.26|537.26|541.06|537.06|28
1617231240000|2021-03-31 22:54:00|541.27|537.27|541.65|537.65|541.65|537.65|541.03|537.03|23
1617231250000|2021-03-31 22:54:10|541.68|537.68|541.75|537.75|541.94|537.94|541.62|537.62|22
1617231260000|2021-03-31 22:54:20|541.76|537.76|542.77|538.77|542.77|538.77|541.76|537.76|15
1617231270000|2021-03-31 22:54:30|542.79|538.79|542.69|538.69|542.79|538.79|542.48|538.48|27
1617231280000|2021-03-31 22:54:40|542.71|538.71|542.92|538.92|542.96|538.96|542.71|538.71|28
1617231290000|2021-03-31 22:54:50|542.93|538.93|542.92|538.92|542.98|538.98|542.89|538.89|20
1617231300000|2021-03-31 22:55:00|542.91|538.91|543.01|539.01|543.03|539.03|542.72|538.72|25
1617231310000|2021-03-31 22:55:10|543|539|543.05|539.05|543.06|539.06|542.77|538.77|25
1617231320000|2021-03-31 22:55:20|543.06|539.06|542.95|538.95|543.06|539.06|542.89|538.89|22
1617231330000|2021-03-31 22:55:30|542.94|538.94|542.94|538.94|542.98|538.98|542.87|538.87|19
1617231340000|2021-03-31 22:55:40|542.92|538.92|542.97|538.97|543.03|539.03|542.86|538.86|25
1617231350000|2021-03-31 22:55:50|542.93|538.93|543.05|539.05|543.07|539.07|542.87|538.87|18
1617231360000|2021-03-31 22:56:00|543.06|539.06|543.09|539.09|543.09|539.09|542.94|538.94|20
1617231370000|2021-03-31 22:56:10|543.08|539.08|542.95|538.95|543.08|539.08|542.85|538.85|25
1617231380000|2021-03-31 22:56:20|542.97|538.97|542.65|538.65|543.04|539.04|542.65|538.65|28
1617231390000|2021-03-31 22:56:30|542.62|538.62|541.75|537.75|542.62|538.62|541.74|537.74|33
1617231400000|2021-03-31 22:56:40|541.71|537.71|541.53|537.53|541.77|537.77|541.52|537.52|34
1617231410000|2021-03-31 22:56:50|541.52|537.52|541.74|537.74|541.74|537.74|541.45|537.45|26
1617231420000|2021-03-31 22:57:00|541.75|537.75|541.67|537.67|541.95|537.95|541.6|537.6|24
1617231430000|2021-03-31 22:57:10|541.58|537.58|541.14|537.14|541.71|537.71|541.12|537.12|37
1617231440000|2021-03-31 22:57:20|541.15|537.15|541.04|537.04|541.27|537.27|540.95|536.95|28
1617231450000|2021-03-31 22:57:30|541.1|537.1|540.98|536.98|541.1|537.1|540.88|536.88|22
1617231460000|2021-03-31 22:57:40|540.99|536.99|540.87|536.87|541.03|537.03|540.84|536.84|18
1617231470000|2021-03-31 22:57:50|540.84|536.84|540.64|536.64|540.85|536.85|540.57|536.57|30
1617231480000|2021-03-31 22:58:00|540.72|536.72|540.95|536.95|540.95|536.95|540.69|536.69|20
1617231490000|2021-03-31 22:58:10|540.89|536.89|540.7|536.7|540.89|536.89|540.7|536.7|21
1617231500000|2021-03-31 22:58:20|540.67|536.67|540.1|536.1|540.67|536.67|540.1|536.1|31
1617231510000|2021-03-31 22:58:30|540.12|536.12|540.32|536.32|540.34|536.34|540.03|536.03|17
1617231520000|2021-03-31 22:58:40|540.31|536.31|540.74|536.74|540.74|536.74|540.3|536.3|27
1617231530000|2021-03-31 22:58:50|540.75|536.75|541.13|537.13|541.13|537.13|540.75|536.75|28
1617231540000|2021-03-31 22:59:00|541.12|537.12|541.06|537.06|541.12|537.12|541|537|9
1617231550000|2021-03-31 22:59:10|541.04|537.04|540.85|536.85|541.04|537.04|540.73|536.73|26
1617231560000|2021-03-31 22:59:20|540.87|536.87|540.86|536.86|540.91|536.91|540.85|536.85|18
1617231570000|2021-03-31 22:59:30|540.87|536.87|540.84|536.84|540.89|536.89|540.79|536.79|17
1617231580000|2021-03-31 22:59:40|540.83|536.83|540.68|536.68|540.83|536.83|540.64|536.64|20
1617231590000|2021-03-31 22:59:50|540.71|536.71|540.51|536.51|540.71|536.71|540.43|536.43|21
1617231600000|2021-03-31 23:00:00|540.52|536.52|540.37|536.37|540.52|536.52|540.33|536.33|23
1617231610000|2021-03-31 23:00:10|540.39|536.39|540.55|536.55|540.55|536.55|540.19|536.19|18
1617231620000|2021-03-31 23:00:20|540.56|536.56|540.56|536.56|540.57|536.57|540.54|536.54|7
1617231630000|2021-03-31 23:00:30|540.63|536.63|540.55|536.55|540.69|536.69|540.55|536.55|16
1617231640000|2021-03-31 23:00:40|540.56|536.56|540.54|536.54|540.64|536.64|540.54|536.54|23
1617231650000|2021-03-31 23:00:50|540.53|536.53|540.59|536.59|540.59|536.59|540.52|536.52|14
1617231660000|2021-03-31 23:01:00|540.54|536.54|540.33|536.33|540.54|536.54|540.33|536.33|19
1617231670000|2021-03-31 23:01:10|540.26|536.26|540.21|536.21|540.38|536.38|540.19|536.19|14
1617231680000|2021-03-31 23:01:20|540.2|536.2|540.18|536.18|540.25|536.25|540.16|536.16|25
1617231690000|2021-03-31 23:01:30|540.11|536.11|539.96|535.96|540.22|536.22|539.88|535.88|20
1617231700000|2021-03-31 23:01:40|539.9|535.9|540.11|536.11|540.11|536.11|539.9|535.9|10
1617231710000|2021-03-31 23:01:50|540.12|536.12|540.5|536.5|540.53|536.53|540.12|536.12|22
1617231720000|2021-03-31 23:02:00|540.42|536.42|539.89|535.89|540.51|536.51|539.89|535.89|33
1617231730000|2021-03-31 23:02:10|539.94|535.94|540|536|540.13|536.13|539.91|535.91|31
1617231740000|2021-03-31 23:02:20|540.01|536.01|540.04|536.04|540.08|536.08|540.01|536.01|15
1617231750000|2021-03-31 23:02:30|540.07|536.07|540.06|536.06|540.08|536.08|540.03|536.03|13
1617231760000|2021-03-31 23:02:40|540.03|536.03|540.03|536.03|540.1|536.1|539.92|535.92|20
1617231770000|2021-03-31 23:02:50|539.99|535.99|539.91|535.91|540.03|536.03|539.91|535.91|9
1617231780000|2021-03-31 23:03:00|539.98|535.98|539.87|535.87|539.98|535.98|539.83|535.83|15
1617231790000|2021-03-31 23:03:10|539.86|535.86|539.86|535.86|539.88|535.88|539.85|535.85|11
1617231800000|2021-03-31 23:03:20|539.82|535.82|539.86|535.86|539.86|535.86|539.82|535.82|2
1617231810000|2021-03-31 23:03:30|539.82|535.82|539.86|535.86|539.86|535.86|539.82|535.82|4
1617231820000|2021-03-31 23:03:40|539.73|535.73|539.74|535.74|539.74|535.74|539.73|535.73|6
1617231830000|2021-03-31 23:03:50|539.79|535.79|539.89|535.89|539.93|535.93|539.79|535.79|12
1617231840000|2021-03-31 23:04:00|539.88|535.88|539.87|535.87|539.89|535.89|539.83|535.83|12
1617231850000|2021-03-31 23:04:10|539.84|535.84|539.81|535.81|539.87|535.87|539.75|535.75|15
1617231860000|2021-03-31 23:04:20|539.82|535.82|539.74|535.74|539.82|535.82|539.74|535.74|15
1617231870000|2021-03-31 23:04:30|539.7|535.7|539.35|535.35|539.7|535.7|539.35|535.35|22
1617231880000|2021-03-31 23:04:40|539.38|535.38|539.31|535.31|539.4|535.4|539.29|535.29|12
1617231890000|2021-03-31 23:04:50|539.32|535.32|538.88|534.88|539.35|535.35|538.88|534.88|25
1617231900000|2021-03-31 23:05:00|538.85|534.85|538.61|534.61|538.85|534.85|538.6|534.6|17
1617231910000|2021-03-31 23:05:10|538.6|534.6|538.24|534.24|538.62|534.62|538.24|534.24|23
1617231920000|2021-03-31 23:05:20|538.23|534.23|537.5|533.5|538.23|534.23|537.5|533.5|15
1617231930000|2021-03-31 23:05:30|537.51|533.51|537.75|533.75|538.68|534.68|537.51|533.51|23
1617231940000|2021-03-31 23:05:40|537.77|533.77|537.56|533.56|537.77|533.77|537.53|533.53|22
1617231950000|2021-03-31 23:05:50|537.55|533.55|537.61|533.61|537.61|533.61|537.54|533.54|15
1617231960000|2021-03-31 23:06:00|537.59|533.59|538.17|534.17|538.29|534.29|537.54|533.54|30
1617231970000|2021-03-31 23:06:10|538.16|534.16|538.61|534.61|538.61|534.61|538.16|534.16|20
1617231980000|2021-03-31 23:06:20|538.62|534.62|538.35|534.35|538.67|534.67|538.32|534.32|25
1617231990000|2021-03-31 23:06:30|538.36|534.36|538.69|534.69|538.69|534.69|538.27|534.27|29
1617232000000|2021-03-31 23:06:40|538.73|534.73|538.76|534.76|538.82|534.82|538.72|534.72|20
1617232010000|2021-03-31 23:06:50|538.77|534.77|538.84|534.84|538.84|534.84|538.77|534.77|6
1617232020000|2021-03-31 23:07:00|538.72|534.72|538.13|534.13|538.72|534.72|537.95|533.95|24
1617232030000|2021-03-31 23:07:10|538.29|534.29|538.04|534.04|538.29|534.29|538.03|534.03|27
1617232040000|2021-03-31 23:07:20|538.02|534.02|538.14|534.14|538.29|534.29|538.02|534.02|17
1617232050000|2021-03-31 23:07:30|538.1|534.1|537.68|533.68|538.25|534.25|537.67|533.67|31
1617232060000|2021-03-31 23:07:40|537.66|533.66|537.81|533.81|537.87|533.87|537.66|533.66|20
1617232070000|2021-03-31 23:07:50|537.8|533.8|538.1|534.1|538.13|534.13|537.8|533.8|30
1617232080000|2021-03-31 23:08:00|538.09|534.09|538.22|534.22|538.22|534.22|537.91|533.91|26
1617232090000|2021-03-31 23:08:10|538.21|534.21|538.48|534.48|538.48|534.48|538.21|534.21|13
1617232100000|2021-03-31 23:08:20|538.49|534.49|538.53|534.53|538.55|534.55|538.48|534.48|16
1617232110000|2021-03-31 23:08:30|538.52|534.52|538.67|534.67|538.68|534.68|538.51|534.51|10
1617232120000|2021-03-31 23:08:40|538.66|534.66|538.65|534.65|538.67|534.67|538.63|534.63|9
1617232130000|2021-03-31 23:08:50|538.64|534.64|538.36|534.36|538.65|534.65|538.31|534.31|18
1617232140000|2021-03-31 23:09:00|538.39|534.39|538.67|534.67|538.68|534.68|538.39|534.39|16
1617232150000|2021-03-31 23:09:10|538.71|534.71|538.63|534.63|538.73|534.73|538.63|534.63|18
1617232160000|2021-03-31 23:09:20|538.62|534.62|538.62|534.62|538.64|534.64|538.62|534.62|15
1617232170000|2021-03-31 23:09:30|538.63|534.63|538.64|534.64|538.68|534.68|538.62|534.62|4
1617232180000|2021-03-31 23:09:40|538.66|534.66|538.7|534.7|538.71|534.71|538.66|534.66|14
1617232190000|2021-03-31 23:09:50|538.71|534.71|538.59|534.59|538.75|534.75|538.59|534.59|9
1617232200000|2021-03-31 23:10:00|538.6|534.6|538.49|534.49|538.6|534.6|538.44|534.44|23
1617232210000|2021-03-31 23:10:10|538.48|534.48|538.65|534.65|538.67|534.67|538.48|534.48|25
1617232220000|2021-03-31 23:10:20|538.66|534.66|538.78|534.78|538.91|534.91|538.57|534.57|21
1617232230000|2021-03-31 23:10:30|538.81|534.81|538.63|534.63|538.82|534.82|538.6|534.6|20
1617232240000|2021-03-31 23:10:40|538.61|534.61|538.59|534.59|538.67|534.67|538.53|534.53|19
1617232250000|2021-03-31 23:10:50|538.6|534.6|538.29|534.29|538.62|534.62|538.14|534.14|31
1617232260000|2021-03-31 23:11:00|538.32|534.32|538.8|534.8|538.8|534.8|538.32|534.32|23
1617232270000|2021-03-31 23:11:10|538.77|534.77|538.94|534.94|538.95|534.95|538.77|534.77|22
1617232280000|2021-03-31 23:11:20|538.99|534.99|539.01|535.01|539.01|535.01|538.99|534.99|3
1617232290000|2021-03-31 23:11:30|539.03|535.03|539.05|535.05|539.05|535.05|539.03|535.03|3
1617232300000|2021-03-31 23:11:40|539.07|535.07|539.36|535.36|539.36|535.36|539.07|535.07|7
1617232310000|2021-03-31 23:11:50|539.42|535.42|539.1|535.1|539.81|535.81|539.03|535.03|27
1617232320000|2021-03-31 23:12:00|539.09|535.09|538.47|534.47|539.09|535.09|538.34|534.34|36
1617232330000|2021-03-31 23:12:10|538.51|534.51|538.22|534.22|538.59|534.59|538.18|534.18|32
1617232340000|2021-03-31 23:12:20|538.24|534.24|538.39|534.39|538.5|534.5|538.2|534.2|36
1617232350000|2021-03-31 23:12:30|538.38|534.38|538.84|534.84|538.87|534.87|538.37|534.37|33
1617232360000|2021-03-31 23:12:40|538.76|534.76|539.03|535.03|539.03|535.03|538.57|534.57|24
1617232370000|2021-03-31 23:12:50|539.04|535.04|539.36|535.36|539.36|535.36|538.93|534.93|24
1617232380000|2021-03-31 23:13:00|539.37|535.37|539.81|535.81|539.88|535.88|539.36|535.36|32
1617232390000|2021-03-31 23:13:10|539.9|535.9|539.94|535.94|539.94|535.94|539.69|535.69|31
1617232400000|2021-03-31 23:13:20|539.96|535.96|540.22|536.22|540.26|536.26|539.95|535.95|33
1617232410000|2021-03-31 23:13:30|540.23|536.23|540.11|536.11|540.25|536.25|539.88|535.88|26
1617232420000|2021-03-31 23:13:40|540.13|536.13|540.56|536.56|540.61|536.61|540.12|536.12|26
1617232430000|2021-03-31 23:13:50|540.51|536.51|540.23|536.23|540.57|536.57|540.11|536.11|26
1617232440000|2021-03-31 23:14:00|540.24|536.24|540.23|536.23|540.26|536.26|540.09|536.09|25
1617232450000|2021-03-31 23:14:10|540.2|536.2|539.71|535.71|540.2|536.2|539.71|535.71|32
1617232460000|2021-03-31 23:14:20|539.76|535.76|539.71|535.71|539.82|535.82|539.57|535.57|27
1617232470000|2021-03-31 23:14:30|539.72|535.72|539.95|535.95|539.97|535.97|539.7|535.7|16
1617232480000|2021-03-31 23:14:40|539.96|535.96|540.43|536.43|540.43|536.43|539.96|535.96|28
1617232490000|2021-03-31 23:14:50|540.44|536.44|540.5|536.5|540.51|536.51|540.36|536.36|22
1617232500000|2021-03-31 23:15:00|540.52|536.52|540.46|536.46|540.52|536.52|540.04|536.04|18
1617232510000|2021-03-31 23:15:10|540.47|536.47|540.48|536.48|540.58|536.58|540.45|536.45|21
1617232520000|2021-03-31 23:15:20|540.55|536.55|540.64|536.64|540.67|536.67|540.48|536.48|18
1617232530000|2021-03-31 23:15:30|540.65|536.65|541.16|537.16|541.18|537.18|540.54|536.54|29
1617232540000|2021-03-31 23:15:40|541.15|537.15|541.26|537.26|541.29|537.29|541.12|537.12|22
1617232550000|2021-03-31 23:15:50|541.25|537.25|541.14|537.14|541.29|537.29|540.94|536.94|26
1617232560000|2021-03-31 23:16:00|541.24|537.24|540.64|536.64|541.24|537.24|540.49|536.49|30
1617232570000|2021-03-31 23:16:10|540.61|536.61|540.54|536.54|540.8|536.8|540.41|536.41|33
1617232580000|2021-03-31 23:16:20|540.65|536.65|540.54|536.54|540.65|536.65|540.41|536.41|25
1617232590000|2021-03-31 23:16:30|540.55|536.55|540.62|536.62|540.62|536.62|540.36|536.36|17
1617232600000|2021-03-31 23:16:40|540.6|536.6|540.55|536.55|540.76|536.76|540.53|536.53|31
1617232610000|2021-03-31 23:16:50|540.59|536.59|540.23|536.23|540.6|536.6|540.18|536.18|24
1617232620000|2021-03-31 23:17:00|540.27|536.27|540.45|536.45|540.46|536.46|540.27|536.27|21
1617232630000|2021-03-31 23:17:10|540.44|536.44|540.55|536.55|540.55|536.55|540.34|536.34|19
1617232640000|2021-03-31 23:17:20|540.54|536.54|540.69|536.69|540.69|536.69|540.53|536.53|16
1617232650000|2021-03-31 23:17:30|540.68|536.68|540.7|536.7|540.75|536.75|540.36|536.36|22
1617232660000|2021-03-31 23:17:40|540.72|536.72|540.77|536.77|540.8|536.8|540.71|536.71|13
1617232670000|2021-03-31 23:17:50|540.64|536.64|540.65|536.65|540.77|536.77|540.63|536.63|17
1617232680000|2021-03-31 23:18:00|540.64|536.64|540.64|536.64|540.65|536.65|540.62|536.62|11
1617232690000|2021-03-31 23:18:10|540.63|536.63|540.66|536.66|540.7|536.7|540.63|536.63|20
1617232700000|2021-03-31 23:18:20|540.67|536.67|540.63|536.63|540.67|536.67|540.62|536.62|6
1617232710000|2021-03-31 23:18:30|540.62|536.62|540.55|536.55|540.62|536.62|540.49|536.49|18
1617232720000|2021-03-31 23:18:40|540.54|536.54|540.49|536.49|540.56|536.56|540.39|536.39|14
1617232730000|2021-03-31 23:18:50|540.5|536.5|540.49|536.49|540.51|536.51|540.37|536.37|12
1617232740000|2021-03-31 23:19:00|540.5|536.5|540.52|536.52|540.52|536.52|540.48|536.48|11
1617232750000|2021-03-31 23:19:10|540.51|536.51|540.96|536.96|540.96|536.96|540.51|536.51|21
1617232760000|2021-03-31 23:19:20|540.99|536.99|541.14|537.14|541.14|537.14|540.99|536.99|16
1617232770000|2021-03-31 23:19:30|541.13|537.13|541.3|537.3|541.35|537.35|541.13|537.13|17
1617232780000|2021-03-31 23:19:40|541.36|537.36|541.49|537.49|541.55|537.55|541.36|537.36|14
1617232790000|2021-03-31 23:19:50|541.47|537.47|541.54|537.54|541.65|537.65|541.46|537.46|28
1617232800000|2021-03-31 23:20:00|541.57|537.57|541.39|537.39|541.59|537.59|541.39|537.39|22
1617232810000|2021-03-31 23:20:10|541.41|537.41|541.42|537.42|541.51|537.51|541.35|537.35|18
1617232820000|2021-03-31 23:20:20|541.41|537.41|541.47|537.47|541.54|537.54|541.29|537.29|21
1617232830000|2021-03-31 23:20:30|541.46|537.46|541.47|537.47|541.49|537.49|541.34|537.34|22
1617232840000|2021-03-31 23:20:40|541.49|537.49|541.6|537.6|541.68|537.68|541.49|537.49|19
1617232850000|2021-03-31 23:20:50|541.64|537.64|541.75|537.75|541.75|537.75|541.62|537.62|20
1617232860000|2021-03-31 23:21:00|541.74|537.74|541.75|537.75|541.76|537.76|541.71|537.71|9
1617232870000|2021-03-31 23:21:10|541.76|537.76|542.11|538.11|542.11|538.11|541.74|537.74|15
1617232880000|2021-03-31 23:21:20|542.08|538.08|542.4|538.4|542.4|538.4|542.08|538.08|16
1617232890000|2021-03-31 23:21:30|542.33|538.33|542.29|538.29|542.4|538.4|542.17|538.17|25
1617232900000|2021-03-31 23:21:40|542.36|538.36|542.44|538.44|542.44|538.44|542.33|538.33|27
1617232910000|2021-03-31 23:21:50|542.5|538.5|542.57|538.57|542.57|538.57|542.42|538.42|14
1617232920000|2021-03-31 23:22:00|542.6|538.6|542.57|538.57|542.6|538.6|542.35|538.35|25
1617232930000|2021-03-31 23:22:10|542.7|538.7|542.73|538.73|542.73|538.73|542.61|538.61|23
1617232940000|2021-03-31 23:22:20|542.75|538.75|543|539|543|539|542.75|538.75|13
1617232950000|2021-03-31 23:22:30|543.01|539.01|543.04|539.04|543.04|539.04|542.97|538.97|7
1617232960000|2021-03-31 23:22:40|543.02|539.02|543.07|539.07|543.07|539.07|543.02|539.02|13
1617232970000|2021-03-31 23:22:50|543.06|539.06|543.3|539.3|543.44|539.44|543.06|539.06|13
1617232980000|2021-03-31 23:23:00|543.34|539.34|543.74|539.74|543.74|539.74|543.34|539.34|15
1617232990000|2021-03-31 23:23:10|543.75|539.75|543.8|539.8|543.82|539.82|543.72|539.72|21
1617233000000|2021-03-31 23:23:20|543.83|539.83|543.86|539.86|544|540|543.83|539.83|18
1617233010000|2021-03-31 23:23:30|543.96|539.96|543.95|539.95|544.03|540.03|543.88|539.88|15
1617233020000|2021-03-31 23:23:40|543.94|539.94|543.95|539.95|543.96|539.96|543.94|539.94|8
1617233030000|2021-03-31 23:23:50|543.96|539.96|543.96|539.96|543.96|539.96|543.87|539.87|5
1617233040000|2021-03-31 23:24:00|544.1|540.1|544.93|540.93|545.06|541.06|544.1|540.1|17
1617233050000|2021-03-31 23:24:10|545.35|541.35|545.12|541.12|545.35|541.35|544.85|540.85|29
1617233060000|2021-03-31 23:24:20|545.09|541.09|545.21|541.21|545.27|541.27|545.05|541.05|35
1617233070000|2021-03-31 23:24:30|545.23|541.23|544.92|540.92|545.5|541.5|544.92|540.92|30
1617233080000|2021-03-31 23:24:40|544.93|540.93|544.73|540.73|545.02|541.02|544.71|540.71|27
1617233090000|2021-03-31 23:24:50|544.62|540.62|545.01|541.01|545.01|541.01|544.41|540.41|28
1617233100000|2021-03-31 23:25:00|544.98|540.98|545.23|541.23|545.23|541.23|544.84|540.84|26
1617233110000|2021-03-31 23:25:10|545.22|541.22|545.29|541.29|545.37|541.37|545.11|541.11|21
1617233120000|2021-03-31 23:25:20|545.3|541.3|545.15|541.15|545.4|541.4|545.08|541.08|28
1617233130000|2021-03-31 23:25:30|545.14|541.14|544.82|540.82|545.15|541.15|544.79|540.79|22
1617233140000|2021-03-31 23:25:40|544.76|540.76|544.73|540.73|544.77|540.77|544.61|540.61|20
1617233150000|2021-03-31 23:25:50|544.74|540.74|545.14|541.14|545.14|541.14|544.74|540.74|30
1617233160000|2021-03-31 23:26:00|545.17|541.17|545.28|541.28|545.28|541.28|545.14|541.14|22
1617233170000|2021-03-31 23:26:10|545.27|541.27|545.67|541.67|545.67|541.67|545.21|541.21|25
1617233180000|2021-03-31 23:26:20|545.71|541.71|545.64|541.64|545.77|541.77|545.47|541.47|25
1617233190000|2021-03-31 23:26:30|545.58|541.58|545.66|541.66|545.76|541.76|545.43|541.43|28
1617233200000|2021-03-31 23:26:40|545.65|541.65|545.6|541.6|545.76|541.76|545.48|541.48|29
1617233210000|2021-03-31 23:26:50|545.65|541.65|545.79|541.79|545.79|541.79|545.49|541.49|26
1617233220000|2021-03-31 23:27:00|545.92|541.92|545.85|541.85|545.92|541.92|545.76|541.76|32
1617233230000|2021-03-31 23:27:10|545.86|541.86|545.34|541.34|545.93|541.93|545.26|541.26|35
1617233240000|2021-03-31 23:27:20|545.32|541.32|545.38|541.38|545.41|541.41|545.15|541.15|28
1617233250000|2021-03-31 23:27:30|545.39|541.39|545.11|541.11|545.39|541.39|545.07|541.07|23
1617233260000|2021-03-31 23:27:40|545.18|541.18|545.35|541.35|545.41|541.41|545.15|541.15|22
1617233270000|2021-03-31 23:27:50|545.36|541.36|545.3|541.3|545.56|541.56|545.18|541.18|22
1617233280000|2021-03-31 23:28:00|545.32|541.32|545.43|541.43|545.46|541.46|545.32|541.32|20
1617233290000|2021-03-31 23:28:10|545.42|541.42|545.35|541.35|545.46|541.46|545.2|541.2|30
1617233300000|2021-03-31 23:28:20|545.34|541.34|545.29|541.29|545.42|541.42|545.21|541.21|25
1617233310000|2021-03-31 23:28:30|545.28|541.28|545.49|541.49|545.52|541.52|545.28|541.28|23
1617233320000|2021-03-31 23:28:40|545.53|541.53|545.71|541.71|545.73|541.73|545.53|541.53|25
1617233330000|2021-03-31 23:28:50|545.72|541.72|546.32|542.32|546.32|542.32|545.71|541.71|23
1617233340000|2021-03-31 23:29:00|546.33|542.33|546.02|542.02|546.45|542.45|546|542|31
1617233350000|2021-03-31 23:29:10|546.03|542.03|546.01|542.01|546.06|542.06|545.98|541.98|25
1617233360000|2021-03-31 23:29:20|546.02|542.02|545.6|541.6|546.03|542.03|545.6|541.6|23
1617233370000|2021-03-31 23:29:30|545.59|541.59|546.11|542.11|546.11|542.11|545.46|541.46|33
1617233380000|2021-03-31 23:29:40|546.1|542.1|545.95|541.95|546.1|542.1|545.85|541.85|26
1617233390000|2021-03-31 23:29:50|545.96|541.96|545.9|541.9|546.03|542.03|545.82|541.82|29
1617233400000|2021-03-31 23:30:00|545.89|541.89|545.84|541.84|545.89|541.89|545.74|541.74|14
1617233410000|2021-03-31 23:30:10|545.86|541.86|546.23|542.23|546.35|542.35|545.84|541.84|27
1617233420000|2021-03-31 23:30:20|546.25|542.25|546.45|542.45|546.65|542.65|546.24|542.24|22
1617233430000|2021-03-31 23:30:30|546.44|542.44|546.16|542.16|546.48|542.48|546.16|542.16|23
1617233440000|2021-03-31 23:30:40|546.14|542.14|545.81|541.81|546.14|542.14|545.67|541.67|25
1617233450000|2021-03-31 23:30:50|545.72|541.72|545.64|541.64|545.72|541.72|545.55|541.55|27
1617233460000|2021-03-31 23:31:00|545.68|541.68|546.13|542.13|546.13|542.13|545.65|541.65|30
1617233470000|2021-03-31 23:31:10|546.14|542.14|546.05|542.05|546.2|542.2|546|542|19
1617233480000|2021-03-31 23:31:20|545.99|541.99|546.05|542.05|546.1|542.1|545.98|541.98|15
1617233490000|2021-03-31 23:31:30|546.03|542.03|546.44|542.44|546.44|542.44|546.03|542.03|18
1617233500000|2021-03-31 23:31:40|546.46|542.46|546.66|542.66|546.66|542.66|546.44|542.44|11
1617233510000|2021-03-31 23:31:50|546.67|542.67|546.61|542.61|546.67|542.67|546.33|542.33|29
1617233520000|2021-03-31 23:32:00|546.62|542.62|546.74|542.74|546.86|542.86|546.61|542.61|27
1617233530000|2021-03-31 23:32:10|546.6|542.6|546.67|542.67|546.81|542.81|546.45|542.45|24
1617233540000|2021-03-31 23:32:20|546.58|542.58|546.71|542.71|546.71|542.71|546.51|542.51|26
1617233550000|2021-03-31 23:32:30|546.72|542.72|546.6|542.6|546.73|542.73|546.6|542.6|18
1617233560000|2021-03-31 23:32:40|546.59|542.59|546.16|542.16|546.59|542.59|546.16|542.16|23
1617233570000|2021-03-31 23:32:50|546.17|542.17|546.14|542.14|546.27|542.27|546.09|542.09|22
1617233580000|2021-03-31 23:33:00|546.2|542.2|546.03|542.03|546.24|542.24|545.94|541.94|26
1617233590000|2021-03-31 23:33:10|546.01|542.01|546.02|542.02|546.03|542.03|545.94|541.94|15
1617233600000|2021-03-31 23:33:20|546.01|542.01|545.74|541.74|546.02|542.02|545.69|541.69|23
1617233610000|2021-03-31 23:33:30|545.75|541.75|545.51|541.51|545.75|541.75|545.5|541.5|27
1617233620000|2021-03-31 23:33:40|545.5|541.5|545.26|541.26|545.52|541.52|545.26|541.26|20
1617233630000|2021-03-31 23:33:50|545.27|541.27|545.13|541.13|545.38|541.38|545.11|541.11|30
1617233640000|2021-03-31 23:34:00|545.12|541.12|545.64|541.64|545.7|541.7|545.07|541.07|24
1617233650000|2021-03-31 23:34:10|545.63|541.63|545.67|541.67|545.72|541.72|545.6|541.6|23
1617233660000|2021-03-31 23:34:20|545.68|541.68|545.63|541.63|545.68|541.68|545.59|541.59|13
1617233670000|2021-03-31 23:34:30|545.65|541.65|545.67|541.67|545.73|541.73|545.64|541.64|12
1617233680000|2021-03-31 23:34:40|545.68|541.68|545.51|541.51|545.68|541.68|545.47|541.47|25
1617233690000|2021-03-31 23:34:50|545.52|541.52|545.54|541.54|545.54|541.54|545.52|541.52|13
1617233700000|2021-03-31 23:35:00|545.53|541.53|545.49|541.49|545.58|541.58|545.49|541.49|12
1617233710000|2021-03-31 23:35:10|545.52|541.52|545.54|541.54|545.54|541.54|545.45|541.45|22
1617233720000|2021-03-31 23:35:20|545.51|541.51|545.59|541.59|545.59|541.59|545.44|541.44|26
1617233730000|2021-03-31 23:35:30|545.58|541.58|545.59|541.59|545.61|541.61|545.53|541.53|19
1617233740000|2021-03-31 23:35:40|545.6|541.6|545.62|541.62|545.62|541.62|545.59|541.59|10
1617233750000|2021-03-31 23:35:50|545.45|541.45|545.43|541.43|545.53|541.53|545.38|541.38|18
1617233760000|2021-03-31 23:36:00|545.44|541.44|545.41|541.41|545.44|541.44|545.41|541.41|10
1617233770000|2021-03-31 23:36:10|545.4|541.4|545.44|541.44|545.44|541.44|545.39|541.39|15
1617233780000|2021-03-31 23:36:20|545.43|541.43|545.45|541.45|545.47|541.47|545.41|541.41|17
1617233790000|2021-03-31 23:36:30|545.46|541.46|545.45|541.45|545.47|541.47|545.43|541.43|17
1617233800000|2021-03-31 23:36:40|545.44|541.44|545.44|541.44|545.46|541.46|545.44|541.44|13
1617233810000|2021-03-31 23:36:50|545.43|541.43|545.44|541.44|545.45|541.45|545.43|541.43|14
1617233820000|2021-03-31 23:37:00|545.43|541.43|545.03|541.03|545.44|541.44|545.03|541.03|19
1617233830000|2021-03-31 23:37:10|545.04|541.04|545.02|541.02|545.06|541.06|544.97|540.97|23
1617233840000|2021-03-31 23:37:20|545|541|545.02|541.02|545.08|541.08|545|541|15
1617233850000|2021-03-31 23:37:30|545.03|541.03|544.9|540.9|545.11|541.11|544.9|540.9|14
1617233860000|2021-03-31 23:37:40|544.91|540.91|544.95|540.95|544.98|540.98|544.91|540.91|23
1617233870000|2021-03-31 23:37:50|544.96|540.96|545.18|541.18|545.18|541.18|544.96|540.96|15
1617233880000|2021-03-31 23:38:00|545.16|541.16|544.56|540.56|545.16|541.16|544.54|540.54|24
1617233890000|2021-03-31 23:38:10|544.58|540.58|544.64|540.64|544.73|540.73|544.5|540.5|27
1617233900000|2021-03-31 23:38:20|544.66|540.66|544.66|540.66|544.7|540.7|544.54|540.54|18
1617233910000|2021-03-31 23:38:30|544.53|540.53|544.35|540.35|544.65|540.65|544.35|540.35|16
1617233920000|2021-03-31 23:38:40|544.37|540.37|544.37|540.37|544.44|540.44|544.35|540.35|24
1617233930000|2021-03-31 23:38:50|544.36|540.36|544.29|540.29|544.36|540.36|544.25|540.25|9
1617233940000|2021-03-31 23:39:00|544.35|540.35|544.14|540.14|544.35|540.35|544.14|540.14|13
1617233950000|2021-03-31 23:39:10|544.13|540.13|544.21|540.21|544.21|540.21|544.13|540.13|18
1617233960000|2021-03-31 23:39:20|544.22|540.22|544.12|540.12|544.28|540.28|544.1|540.1|29
1617233970000|2021-03-31 23:39:30|544.17|540.17|544.08|540.08|544.17|540.17|544.06|540.06|21
1617233980000|2021-03-31 23:39:40|544.1|540.1|543.93|539.93|544.1|540.1|543.93|539.93|14
1617233990000|2021-03-31 23:39:50|543.94|539.94|543.88|539.88|544.02|540.02|543.88|539.88|28
1617234000000|2021-03-31 23:40:00|543.84|539.84|543.77|539.77|543.93|539.93|543.76|539.76|24
1617234010000|2021-03-31 23:40:10|543.84|539.84|543.66|539.66|543.91|539.91|543.64|539.64|31
1617234020000|2021-03-31 23:40:20|543.71|539.71|543.84|539.84|543.86|539.86|543.65|539.65|22
1617234030000|2021-03-31 23:40:30|543.89|539.89|543.92|539.92|543.94|539.94|543.85|539.85|20
1617234040000|2021-03-31 23:40:40|543.93|539.93|543.81|539.81|543.93|539.93|543.76|539.76|25
1617234050000|2021-03-31 23:40:50|543.78|539.78|543.7|539.7|543.78|539.78|543.61|539.61|31
1617234060000|2021-03-31 23:41:00|543.69|539.69|543.33|539.33|543.69|539.69|543.31|539.31|25
1617234070000|2021-03-31 23:41:10|543.32|539.32|543.44|539.44|543.55|539.55|543.32|539.32|25
1617234080000|2021-03-31 23:41:20|543.43|539.43|543.13|539.13|543.43|539.43|543.13|539.13|23
1617234090000|2021-03-31 23:41:30|543.09|539.09|542.97|538.97|543.13|539.13|542.91|538.91|27
1617234100000|2021-03-31 23:41:40|542.96|538.96|542.71|538.71|542.96|538.96|542.71|538.71|21
1617234110000|2021-03-31 23:41:50|542.72|538.72|542.95|538.95|542.95|538.95|542.69|538.69|9
1617234120000|2021-03-31 23:42:00|542.96|538.96|543.05|539.05|543.05|539.05|542.95|538.95|18
1617234130000|2021-03-31 23:42:10|543.13|539.13|543.41|539.41|543.44|539.44|543.13|539.13|27
1617234140000|2021-03-31 23:42:20|543.43|539.43|543.26|539.26|543.43|539.43|543.25|539.25|15
1617234150000|2021-03-31 23:42:30|543.36|539.36|543.4|539.4|543.42|539.42|543.21|539.21|26
1617234160000|2021-03-31 23:42:40|543.39|539.39|543.42|539.42|543.42|539.42|543.25|539.25|19
1617234170000|2021-03-31 23:42:50|543.36|539.36|543.33|539.33|543.36|539.36|543.21|539.21|22
1617234180000|2021-03-31 23:43:00|543.28|539.28|543.41|539.41|543.43|539.43|543.27|539.27|21
1617234190000|2021-03-31 23:43:10|543.42|539.42|543.66|539.66|543.66|539.66|543.42|539.42|24
1617234200000|2021-03-31 23:43:20|543.65|539.65|543.57|539.57|543.65|539.65|543.54|539.54|14
1617234210000|2021-03-31 23:43:30|543.56|539.56|543.67|539.67|543.68|539.68|543.54|539.54|13
1617234220000|2021-03-31 23:43:40|543.68|539.68|543.77|539.77|543.77|539.77|543.66|539.66|19
1617234230000|2021-03-31 23:43:50|543.76|539.76|543.7|539.7|543.77|539.77|543.62|539.62|18
1617234240000|2021-03-31 23:44:00|543.68|539.68|543.65|539.65|543.71|539.71|543.6|539.6|28
1617234250000|2021-03-31 23:44:10|543.62|539.62|543.65|539.65|543.7|539.7|543.58|539.58|20
1617234260000|2021-03-31 23:44:20|543.67|539.67|543.62|539.62|543.77|539.77|543.59|539.59|25
1617234270000|2021-03-31 23:44:30|543.64|539.64|543.84|539.84|543.85|539.85|543.64|539.64|11
1617234290000|2021-03-31 23:44:50|543.85|539.85|543.89|539.89|543.9|539.9|543.85|539.85|6
1617234300000|2021-03-31 23:45:00|543.88|539.88|543.86|539.86|543.89|539.89|543.86|539.86|4
1617234310000|2021-03-31 23:45:10|543.88|539.88|544.1|540.1|544.1|540.1|543.88|539.88|8
1617234320000|2021-03-31 23:45:20|544.08|540.08|544.08|540.08|544.08|540.08|544.08|540.08|1
1617234330000|2021-03-31 23:45:30|544.1|540.1|544.11|540.11|544.11|540.11|544.1|540.1|2
1617234340000|2021-03-31 23:45:40|544.16|540.16|544.21|540.21|544.22|540.22|544.16|540.16|6
1617234350000|2021-03-31 23:45:50|544.22|540.22|544.11|540.11|544.22|540.22|544.11|540.11|20
1617234360000|2021-03-31 23:46:00|544.1|540.1|544.01|540.01|544.1|540.1|543.98|539.98|12
1617234370000|2021-03-31 23:46:10|544|540|544.01|540.01|544.01|540.01|544|540|6
1617234380000|2021-03-31 23:46:20|543.99|539.99|543.88|539.88|544.04|540.04|543.84|539.84|12
1617234390000|2021-03-31 23:46:30|543.89|539.89|543.68|539.68|543.89|539.89|543.67|539.67|9
1617234400000|2021-03-31 23:46:40|543.64|539.64|543.54|539.54|543.64|539.64|543.52|539.52|16
1617234410000|2021-03-31 23:46:50|543.58|539.58|543.4|539.4|543.58|539.58|543.32|539.32|12
1617234420000|2021-03-31 23:47:00|543.41|539.41|543.39|539.39|543.41|539.41|543.38|539.38|10
1617234430000|2021-03-31 23:47:10|543.36|539.36|543.4|539.4|543.4|539.4|543.36|539.36|6
1617234440000|2021-03-31 23:47:20|543.39|539.39|543.35|539.35|543.39|539.39|543.34|539.34|10
1617234450000|2021-03-31 23:47:30|543.36|539.36|543.35|539.35|543.37|539.37|543.33|539.33|11
1617234460000|2021-03-31 23:47:40|543.33|539.33|543.05|539.05|543.33|539.33|543.03|539.03|15
1617234470000|2021-03-31 23:47:50|543.06|539.06|543.29|539.29|543.3|539.3|543.05|539.05|20
1617234480000|2021-03-31 23:48:00|543.28|539.28|543.23|539.23|543.33|539.33|543.23|539.23|19
1617234490000|2021-03-31 23:48:10|543.22|539.22|543.23|539.23|543.24|539.24|543.21|539.21|12
1617234500000|2021-03-31 23:48:20|543.22|539.22|543.23|539.23|543.23|539.23|543.22|539.22|4
1617234510000|2021-03-31 23:48:30|543.22|539.22|543.22|539.22|543.22|539.22|543.21|539.21|3
1617234520000|2021-03-31 23:48:40|543.2|539.2|543.19|539.19|543.23|539.23|543.18|539.18|14
1617234530000|2021-03-31 23:48:50|543.21|539.21|543.54|539.54|543.54|539.54|543.19|539.19|15
1617234540000|2021-03-31 23:49:00|543.53|539.53|543.26|539.26|543.65|539.65|543.25|539.25|26
1617234550000|2021-03-31 23:49:10|543.25|539.25|543.42|539.42|543.43|539.43|543.25|539.25|19
1617234560000|2021-03-31 23:49:20|543.41|539.41|543.38|539.38|543.41|539.41|543.36|539.36|13
1617234570000|2021-03-31 23:49:30|543.28|539.28|543.35|539.35|543.37|539.37|543.25|539.25|19
1617234580000|2021-03-31 23:49:40|543.36|539.36|543.34|539.34|543.37|539.37|543.26|539.26|11
1617234590000|2021-03-31 23:49:50|543.33|539.33|543.24|539.24|543.33|539.33|543.24|539.24|5
1617234600000|2021-03-31 23:50:00|543.23|539.23|542.95|538.95|543.23|539.23|542.72|538.72|24
1617234610000|2021-03-31 23:50:10|542.96|538.96|543.11|539.11|543.13|539.13|542.96|538.96|18
1617234620000|2021-03-31 23:50:20|543.12|539.12|543.15|539.15|543.17|539.17|543.12|539.12|17
1617234630000|2021-03-31 23:50:30|543.14|539.14|543.11|539.11|543.15|539.15|543.03|539.03|18
1617234640000|2021-03-31 23:50:40|543.12|539.12|543.13|539.13|543.15|539.15|542.99|538.99|19
1617234650000|2021-03-31 23:50:50|543.12|539.12|543.14|539.14|543.15|539.15|543.09|539.09|17
1617234660000|2021-03-31 23:51:00|543.07|539.07|543.16|539.16|543.17|539.17|543.07|539.07|13
1617234670000|2021-03-31 23:51:10|543.15|539.15|543.12|539.12|543.16|539.16|543.08|539.08|15
1617234680000|2021-03-31 23:51:20|543.07|539.07|543.07|539.07|543.08|539.08|543.01|539.01|17
1617234690000|2021-03-31 23:51:30|543.08|539.08|542.7|538.7|543.08|539.08|542.7|538.7|22
1617234700000|2021-03-31 23:51:40|542.69|538.69|542.51|538.51|542.69|538.69|542.43|538.43|19
1617234710000|2021-03-31 23:51:50|542.52|538.52|542.48|538.48|542.52|538.52|542.41|538.41|24
1617234720000|2021-03-31 23:52:00|542.47|538.47|542.41|538.41|542.52|538.52|542.41|538.41|24
1617234730000|2021-03-31 23:52:10|542.42|538.42|542.25|538.25|542.44|538.44|542.22|538.22|20
1617234740000|2021-03-31 23:52:20|542.23|538.23|542.12|538.12|542.32|538.32|542.11|538.11|12
1617234750000|2021-03-31 23:52:30|542.11|538.11|541.98|537.98|542.14|538.14|541.93|537.93|15
1617234760000|2021-03-31 23:52:40|541.95|537.95|542|538|542.1|538.1|541.93|537.93|19
1617234770000|2021-03-31 23:52:50|542.01|538.01|542.05|538.05|542.08|538.08|541.96|537.96|23
1617234780000|2021-03-31 23:53:00|542.06|538.06|542.03|538.03|542.18|538.18|542.02|538.02|22
1617234790000|2021-03-31 23:53:10|542.04|538.04|542.27|538.27|542.28|538.28|541.94|537.94|19
1617234800000|2021-03-31 23:53:20|542.26|538.26|542.31|538.31|542.31|538.31|542.24|538.24|17
1617234810000|2021-03-31 23:53:30|542.33|538.33|542.58|538.58|542.63|538.63|542.33|538.33|17
1617234820000|2021-03-31 23:53:40|542.6|538.6|542.78|538.78|542.84|538.84|542.49|538.49|27
1617234830000|2021-03-31 23:53:50|542.75|538.75|542.64|538.64|542.81|538.81|542.46|538.46|25
1617234840000|2021-03-31 23:54:00|542.62|538.62|542.71|538.71|542.71|538.71|542.61|538.61|12
1617234850000|2021-03-31 23:54:10|542.91|538.91|542.88|538.88|542.93|538.93|542.86|538.86|17
1617234860000|2021-03-31 23:54:20|542.89|538.89|542.87|538.87|542.9|538.9|542.86|538.86|14
1617234870000|2021-03-31 23:54:30|542.88|538.88|542.9|538.9|542.91|538.91|542.87|538.87|14
1617234880000|2021-03-31 23:54:40|542.89|538.89|542.7|538.7|542.9|538.9|542.7|538.7|15
1617234890000|2021-03-31 23:54:50|542.71|538.71|542.79|538.79|542.8|538.8|542.71|538.71|20
1617234900000|2021-03-31 23:55:00|542.81|538.81|543.04|539.04|543.04|539.04|542.81|538.81|20
1617234910000|2021-03-31 23:55:10|543.03|539.03|543.14|539.14|543.15|539.15|543.03|539.03|16
1617234920000|2021-03-31 23:55:20|543.13|539.13|542.84|538.84|543.13|539.13|542.83|538.83|15
1617234930000|2021-03-31 23:55:30|542.85|538.85|542.85|538.85|542.86|538.86|542.82|538.82|19
1617234940000|2021-03-31 23:55:40|542.82|538.82|542.86|538.86|542.86|538.86|542.82|538.82|8
1617234950000|2021-03-31 23:55:50|542.72|538.72|542.77|538.77|542.78|538.78|542.66|538.66|16
1617234960000|2021-03-31 23:56:00|542.76|538.76|542.82|538.82|542.83|538.83|542.76|538.76|5
1617234970000|2021-03-31 23:56:10|542.68|538.68|542.68|538.68|542.76|538.76|542.66|538.66|12
1617234980000|2021-03-31 23:56:20|542.7|538.7|542.53|538.53|542.7|538.7|542.53|538.53|20
1617234990000|2021-03-31 23:56:30|542.56|538.56|542.26|538.26|542.56|538.56|542.26|538.26|22
1617235000000|2021-03-31 23:56:40|542.33|538.33|542.3|538.3|542.36|538.36|542.29|538.29|24
1617235010000|2021-03-31 23:56:50|542.28|538.28|542.4|538.4|542.4|538.4|542.25|538.25|17
1617235020000|2021-03-31 23:57:00|542.41|538.41|542.39|538.39|542.41|538.41|542.38|538.38|12
1617235030000|2021-03-31 23:57:10|542.35|538.35|542.35|538.35|542.38|538.38|542.34|538.34|13
1617235040000|2021-03-31 23:57:20|542.36|538.36|542.38|538.38|542.39|538.39|542.36|538.36|13
1617235050000|2021-03-31 23:57:30|542.39|538.39|542.4|538.4|542.4|538.4|542.38|538.38|6
1617235060000|2021-03-31 23:57:40|542.37|538.37|542.63|538.63|542.63|538.63|542.36|538.36|11
1617235070000|2021-03-31 23:57:50|542.62|538.62|542.74|538.74|542.74|538.74|542.62|538.62|3
1617235080000|2021-03-31 23:58:00|542.81|538.81|542.79|538.79|542.83|538.83|542.76|538.76|12
1617235090000|2021-03-31 23:58:10|542.82|538.82|542.82|538.82|542.82|538.82|542.79|538.79|7
1617235100000|2021-03-31 23:58:20|542.81|538.81|542.77|538.77|542.82|538.82|542.7|538.7|11
1617235110000|2021-03-31 23:58:30|542.75|538.75|542.73|538.73|542.76|538.76|542.73|538.73|15
1617235120000|2021-03-31 23:58:40|542.74|538.74|542.73|538.73|542.74|538.74|542.72|538.72|13
1617235130000|2021-03-31 23:58:50|542.72|538.72|542.72|538.72|542.73|538.73|542.72|538.72|11
1617235140000|2021-03-31 23:59:00|542.73|538.73|542.88|538.88|542.89|538.89|542.73|538.73|9
1617235150000|2021-03-31 23:59:10|542.89|538.89|542.87|538.87|542.89|538.89|542.87|538.87|5
1617235160000|2021-03-31 23:59:20|542.88|538.88|542.94|538.94|543.09|539.09|542.86|538.86|25
1617235170000|2021-03-31 23:59:30|542.93|538.93|542.95|538.95|542.97|538.97|542.91|538.91|16
1617235180000|2021-03-31 23:59:40|542.93|538.93|542.9|538.9|542.96|538.96|542.89|538.89|17
1617235190000|2021-03-31 23:59:50|542.89|538.89|543.01|539.01|543.02|539.02|542.89|538.89|15
1617235200000|2021-04-01 00:00:00|543.02|539.02|543.09|539.09|543.18|539.18|542.99|538.99|12
1617235210000|2021-04-01 00:00:10|543.12|539.12|544.06|540.06|544.13|540.13|543.12|539.12|23
1617235220000|2021-04-01 00:00:20|544.08|540.08|544.03|540.03|544.65|540.65|544.01|540.01|22
1617235230000|2021-04-01 00:00:30|543.97|539.97|544.49|540.49|544.49|540.49|543.96|539.96|27
1617235240000|2021-04-01 00:00:40|544.5|540.5|545.51|541.51|545.54|541.54|544.5|540.5|18
1617235250000|2021-04-01 00:00:50|545.56|541.56|545.53|541.53|545.58|541.58|545.48|541.48|24
1617235260000|2021-04-01 00:01:00|545.49|541.49|545.93|541.93|545.93|541.93|545.49|541.49|22
1617235270000|2021-04-01 00:01:10|545.94|541.94|545.19|541.19|545.94|541.94|545.19|541.19|27
1617235280000|2021-04-01 00:01:20|545.14|541.14|544.91|540.91|545.17|541.17|544.7|540.7|30
1617235290000|2021-04-01 00:01:30|544.93|540.93|544.96|540.96|544.97|540.97|544.91|540.91|21
1617235300000|2021-04-01 00:01:40|544.97|540.97|545.33|541.33|545.41|541.41|544.95|540.95|24
1617235310000|2021-04-01 00:01:50|545.34|541.34|545.42|541.42|545.42|541.42|545.3|541.3|19
1617235320000|2021-04-01 00:02:00|545.43|541.43|545.2|541.2|545.44|541.44|544.95|540.95|24
1617235330000|2021-04-01 00:02:10|545.22|541.22|545.6|541.6|545.6|541.6|545.22|541.22|28
1617235340000|2021-04-01 00:02:20|545.54|541.54|546.58|542.58|546.58|542.58|545.54|541.54|22
1617235350000|2021-04-01 00:02:30|546.57|542.57|546.66|542.66|546.69|542.69|546.57|542.57|20
1617235360000|2021-04-01 00:02:40|546.72|542.72|546.62|542.62|546.74|542.74|546.6|542.6|26
1617235370000|2021-04-01 00:02:50|546.68|542.68|546.67|542.67|546.74|542.74|546.23|542.23|33
1617235380000|2021-04-01 00:03:00|546.71|542.71|546.85|542.85|546.85|542.85|546.53|542.53|27
1617235390000|2021-04-01 00:03:10|546.86|542.86|547|543|547|543|546.86|542.86|19
1617235400000|2021-04-01 00:03:20|547.01|543.01|546.96|542.96|547.04|543.04|546.89|542.89|21
1617235410000|2021-04-01 00:03:30|546.98|542.98|547.23|543.23|547.31|543.31|546.91|542.91|23
1617235420000|2021-04-01 00:03:40|547.28|543.28|547.43|543.43|547.43|543.43|547.28|543.28|18
1617235430000|2021-04-01 00:03:50|547.42|543.42|547.44|543.44|547.44|543.44|547.39|543.39|7
1617235440000|2021-04-01 00:04:00|547.15|543.15|547.22|543.22|547.4|543.4|546.93|542.93|29
1617235450000|2021-04-01 00:04:10|547.23|543.23|547.74|543.74|547.82|543.82|547.21|543.21|35
1617235460000|2021-04-01 00:04:20|547.76|543.76|547.89|543.89|547.9|543.9|547.42|543.42|32
1617235470000|2021-04-01 00:04:30|547.99|543.99|548.33|544.33|548.34|544.34|547.74|543.74|28
1617235480000|2021-04-01 00:04:40|548.36|544.36|548.5|544.5|548.63|544.63|548.33|544.33|23
1617235490000|2021-04-01 00:04:50|548.54|544.54|548.62|544.62|548.7|544.7|548.54|544.54|27
1617235500000|2021-04-01 00:05:00|548.64|544.64|548.74|544.74|548.74|544.74|548.26|544.26|24
1617235510000|2021-04-01 00:05:10|548.73|544.73|548.69|544.69|548.79|544.79|548.58|544.58|23
1617235520000|2021-04-01 00:05:20|548.7|544.7|548.81|544.81|548.83|544.83|548.59|544.59|23
1617235530000|2021-04-01 00:05:30|548.8|544.8|548.65|544.65|548.91|544.91|548.55|544.55|14
1617235540000|2021-04-01 00:05:40|548.79|544.79|548.76|544.76|548.79|544.79|548.57|544.57|22
1617235550000|2021-04-01 00:05:50|548.74|544.74|548.7|544.7|548.77|544.77|548.64|544.64|16
1617235560000|2021-04-01 00:06:00|548.71|544.71|548.68|544.68|548.77|544.77|548.62|544.62|14
1617235570000|2021-04-01 00:06:10|548.66|544.66|549.04|545.04|549.08|545.08|548.64|544.64|30
1617235580000|2021-04-01 00:06:20|549.03|545.03|548.99|544.99|549.1|545.1|548.86|544.86|16
1617235590000|2021-04-01 00:06:30|549.02|545.02|549.19|545.19|549.19|545.19|548.89|544.89|19
1617235600000|2021-04-01 00:06:40|549.22|545.22|549.26|545.26|549.26|545.26|549.22|545.22|4
1617235610000|2021-04-01 00:06:50|549.21|545.21|549.29|545.29|549.36|545.36|549.21|545.21|16
1617235620000|2021-04-01 00:07:00|549.19|545.19|549.21|545.21|549.29|545.29|549.11|545.11|21
1617235630000|2021-04-01 00:07:10|549.24|545.24|549.52|545.52|549.52|545.52|549.22|545.22|21
1617235640000|2021-04-01 00:07:20|549.68|545.68|549.55|545.55|549.74|545.74|549.41|545.41|27
1617235650000|2021-04-01 00:07:30|549.56|545.56|549.63|545.63|549.67|545.67|549.55|545.55|23
1617235660000|2021-04-01 00:07:40|549.66|545.66|549.75|545.75|549.75|545.75|549.52|545.52|20
1617235670000|2021-04-01 00:07:50|549.73|545.73|549.8|545.8|549.82|545.82|549.72|545.72|18
1617235680000|2021-04-01 00:08:00|549.81|545.81|549.6|545.6|549.86|545.86|549.58|545.58|23
1617235690000|2021-04-01 00:08:10|549.56|545.56|549.65|545.65|549.69|545.69|549.49|545.49|24
1617235700000|2021-04-01 00:08:20|549.67|545.67|549.53|545.53|549.72|545.72|549.52|545.52|21
1617235710000|2021-04-01 00:08:30|549.54|545.54|549.58|545.58|549.63|545.63|549.34|545.34|26
1617235720000|2021-04-01 00:08:40|549.6|545.6|549.5|545.5|549.63|545.63|549.5|545.5|18
1617235730000|2021-04-01 00:08:50|549.49|545.49|549.25|545.25|549.49|545.49|549.23|545.23|25
1617235740000|2021-04-01 00:09:00|549.26|545.26|549.13|545.13|549.27|545.27|549.07|545.07|12
1617235750000|2021-04-01 00:09:10|549.12|545.12|549.14|545.14|549.14|545.14|549.12|545.12|3
1617235760000|2021-04-01 00:09:20|549.08|545.08|548.74|544.74|549.08|545.08|548.74|544.74|25
1617235770000|2021-04-01 00:09:30|548.76|544.76|548.79|544.79|548.81|544.81|548.74|544.74|15
1617235780000|2021-04-01 00:09:40|548.8|544.8|548.81|544.81|548.81|544.81|548.8|544.8|8
1617235790000|2021-04-01 00:09:50|548.8|544.8|548.74|544.74|548.82|544.82|548.74|544.74|14
1617235800000|2021-04-01 00:10:00|548.7|544.7|548.08|544.08|548.79|544.79|548.06|544.06|20
1617235810000|2021-04-01 00:10:10|548.07|544.07|548.35|544.35|548.37|544.37|548.07|544.07|28
1617235820000|2021-04-01 00:10:20|548.33|544.33|548.3|544.3|548.36|544.36|548.29|544.29|21
1617235830000|2021-04-01 00:10:30|548.28|544.28|548.25|544.25|548.3|544.3|548.16|544.16|21
1617235840000|2021-04-01 00:10:40|548.22|544.22|548.17|544.17|548.25|544.25|548.08|544.08|24
1617235850000|2021-04-01 00:10:50|548.14|544.14|548.11|544.11|548.19|544.19|548.04|544.04|21
1617235860000|2021-04-01 00:11:00|548.12|544.12|548.16|544.16|548.17|544.17|548.11|544.11|16
1617235870000|2021-04-01 00:11:10|548.15|544.15|548.21|544.21|548.21|544.21|548.15|544.15|3
1617235880000|2021-04-01 00:11:20|548.2|544.2|548.02|544.02|548.21|544.21|548.02|544.02|15
1617235890000|2021-04-01 00:11:30|548.03|544.03|548.02|544.02|548.03|544.03|547.9|543.9|9
1617235900000|2021-04-01 00:11:40|548.01|544.01|547.7|543.7|548.01|544.01|547.7|543.7|10
1617235910000|2021-04-01 00:11:50|547.69|543.69|547.36|543.36|547.69|543.69|547.29|543.29|24
1617235920000|2021-04-01 00:12:00|547.43|543.43|547.21|543.21|547.44|543.44|547.21|543.21|15
1617235930000|2021-04-01 00:12:10|547.22|543.22|547.07|543.07|547.22|543.22|547.05|543.05|12
1617235940000|2021-04-01 00:12:20|547.08|543.08|546.97|542.97|547.1|543.1|546.94|542.94|24
1617235950000|2021-04-01 00:12:30|546.96|542.96|547.04|543.04|547.16|543.16|546.9|542.9|26
1617235960000|2021-04-01 00:12:40|547.05|543.05|546.86|542.86|547.05|543.05|546.86|542.86|17
1617235970000|2021-04-01 00:12:50|546.87|542.87|546.79|542.79|546.9|542.9|546.79|542.79|6
1617235980000|2021-04-01 00:13:00|546.7|542.7|546.72|542.72|546.84|542.84|546.63|542.63|10
1617235990000|2021-04-01 00:13:10|546.71|542.71|546.71|542.71|546.72|542.72|546.71|542.71|7
1617236000000|2021-04-01 00:13:20|546.69|542.69|546.56|542.56|546.7|542.7|546.56|542.56|12
1617236010000|2021-04-01 00:13:30|546.55|542.55|546.24|542.24|546.55|542.55|546.23|542.23|20
1617236020000|2021-04-01 00:13:40|546.25|542.25|545.9|541.9|546.25|542.25|545.9|541.9|23
1617236030000|2021-04-01 00:13:50|546.01|542.01|546.14|542.14|546.14|542.14|545.95|541.95|22
1617236040000|2021-04-01 00:14:00|546.13|542.13|546.1|542.1|546.31|542.31|546.09|542.09|23
1617236050000|2021-04-01 00:14:10|546.06|542.06|545.99|541.99|546.09|542.09|545.93|541.93|28
1617236060000|2021-04-01 00:14:20|545.98|541.98|545.94|541.94|545.99|541.99|545.93|541.93|14
1617236070000|2021-04-01 00:14:30|545.99|541.99|545.92|541.92|545.99|541.99|545.89|541.89|16
1617236080000|2021-04-01 00:14:40|545.93|541.93|545.93|541.93|546|542|545.92|541.92|18
1617236090000|2021-04-01 00:14:50|545.9|541.9|545.77|541.77|545.9|541.9|545.76|541.76|21
1617236100000|2021-04-01 00:15:00|545.78|541.78|545.76|541.76|545.83|541.83|545.66|541.66|31
1617236110000|2021-04-01 00:15:10|545.71|541.71|545.73|541.73|545.82|541.82|545.7|541.7|21
1617236120000|2021-04-01 00:15:20|545.72|541.72|545.52|541.52|545.73|541.73|545.22|541.22|21
1617236130000|2021-04-01 00:15:30|545.64|541.64|545.63|541.63|545.71|541.71|545.45|541.45|19
1617236140000|2021-04-01 00:15:40|545.64|541.64|545.5|541.5|545.64|541.64|545.48|541.48|13
1617236150000|2021-04-01 00:15:50|545.51|541.51|545.73|541.73|545.73|541.73|545.51|541.51|13
1617236160000|2021-04-01 00:16:00|545.75|541.75|545.77|541.77|545.84|541.84|545.74|541.74|21
1617236170000|2021-04-01 00:16:10|545.76|541.76|545.78|541.78|545.82|541.82|545.74|541.74|18
1617236180000|2021-04-01 00:16:20|545.79|541.79|546.08|542.08|546.12|542.12|545.78|541.78|20
1617236190000|2021-04-01 00:16:30|546.09|542.09|546.09|542.09|546.1|542.1|546.02|542.02|25
1617236200000|2021-04-01 00:16:40|546.1|542.1|546.07|542.07|546.26|542.26|546|542|24
1617236210000|2021-04-01 00:16:50|546.08|542.08|546.02|542.02|546.09|542.09|546|542|16
1617236220000|2021-04-01 00:17:00|546.03|542.03|545.96|541.96|546.06|542.06|545.94|541.94|22
1617236230000|2021-04-01 00:17:10|545.95|541.95|546.03|542.03|546.03|542.03|545.81|541.81|30
1617236240000|2021-04-01 00:17:20|546|542|545.98|541.98|546.1|542.1|545.98|541.98|24
1617236250000|2021-04-01 00:17:30|546.07|542.07|546.13|542.13|546.15|542.15|546.03|542.03|22
1617236260000|2021-04-01 00:17:40|546.11|542.11|546.59|542.59|546.59|542.59|546.1|542.1|19
1617236270000|2021-04-01 00:17:50|546.62|542.62|546.54|542.54|546.68|542.68|546.54|542.54|19
1617236280000|2021-04-01 00:18:00|546.53|542.53|547.01|543.01|547.02|543.02|546.53|542.53|26
1617236290000|2021-04-01 00:18:10|546.99|542.99|547.28|543.28|547.28|543.28|546.99|542.99|20
1617236300000|2021-04-01 00:18:20|547.29|543.29|547.57|543.57|547.57|543.57|547.29|543.29|25
1617236310000|2021-04-01 00:18:30|547.56|543.56|547.31|543.31|547.59|543.59|547.26|543.26|24
1617236320000|2021-04-01 00:18:40|547.43|543.43|547.42|543.42|547.43|543.43|547.35|543.35|16
1617236330000|2021-04-01 00:18:50|547.45|543.45|547.13|543.13|547.45|543.45|547.13|543.13|17
1617236340000|2021-04-01 00:19:00|547.12|543.12|547.16|543.16|547.17|543.17|547.09|543.09|18
1617236350000|2021-04-01 00:19:10|547.18|543.18|547.29|543.29|547.3|543.3|547.16|543.16|19
1617236360000|2021-04-01 00:19:20|547.31|543.31|546.89|542.89|547.31|543.31|546.87|542.87|23
1617236370000|2021-04-01 00:19:30|546.81|542.81|546.48|542.48|546.85|542.85|546.06|542.06|36
1617236380000|2021-04-01 00:19:40|546.47|542.47|546.36|542.36|546.49|542.49|546.32|542.32|22
1617236390000|2021-04-01 00:19:50|546.41|542.41|546.08|542.08|546.41|542.41|546.08|542.08|26
1617236400000|2021-04-01 00:20:00|546.09|542.09|546|542|546.09|542.09|545.93|541.93|26
1617236410000|2021-04-01 00:20:10|545.99|541.99|545.81|541.81|545.99|541.99|545.74|541.74|21
1617236420000|2021-04-01 00:20:20|545.87|541.87|545.84|541.84|545.9|541.9|545.72|541.72|23
1617236430000|2021-04-01 00:20:30|545.85|541.85|545.96|541.96|546.07|542.07|545.84|541.84|22
1617236440000|2021-04-01 00:20:40|545.98|541.98|545.94|541.94|546|542|545.93|541.93|13
1617236450000|2021-04-01 00:20:50|545.95|541.95|545.95|541.95|545.96|541.96|545.94|541.94|16
1617236460000|2021-04-01 00:21:00|545.96|541.96|546.02|542.02|546.03|542.03|545.95|541.95|20
1617236470000|2021-04-01 00:21:10|546.03|542.03|546.06|542.06|546.07|542.07|546.03|542.03|13
1617236480000|2021-04-01 00:21:20|546.18|542.18|546.58|542.58|546.58|542.58|546.18|542.18|25
1617236490000|2021-04-01 00:21:30|546.72|542.72|547.09|543.09|547.09|543.09|546.72|542.72|23
1617236500000|2021-04-01 00:21:40|547.07|543.07|547.28|543.28|547.36|543.36|547.04|543.04|27
1617236510000|2021-04-01 00:21:50|547.29|543.29|547.25|543.25|547.29|543.29|547.17|543.17|26
1617236520000|2021-04-01 00:22:00|547.24|543.24|547.26|543.26|547.26|543.26|547.22|543.22|14
1617236530000|2021-04-01 00:22:10|547.25|543.25|547.22|543.22|547.25|543.25|547.2|543.2|14
1617236540000|2021-04-01 00:22:20|547.23|543.23|547.29|543.29|547.29|543.29|547.18|543.18|26
1617236550000|2021-04-01 00:22:30|547.3|543.3|547.62|543.62|547.63|543.63|547.29|543.29|18
1617236560000|2021-04-01 00:22:40|547.61|543.61|547.42|543.42|547.66|543.66|547.36|543.36|21
1617236570000|2021-04-01 00:22:50|547.4|543.4|547.66|543.66|547.66|543.66|547.34|543.34|16
1617236580000|2021-04-01 00:23:00|547.62|543.62|548.08|544.08|548.08|544.08|547.62|543.62|18
1617236590000|2021-04-01 00:23:10|548.1|544.1|548.51|544.51|548.53|544.53|548.1|544.1|27
1617236600000|2021-04-01 00:23:20|548.52|544.52|548.22|544.22|548.52|544.52|548.05|544.05|32
1617236610000|2021-04-01 00:23:30|548.19|544.19|548.03|544.03|548.26|544.26|548|544|28
1617236620000|2021-04-01 00:23:40|548.02|544.02|548.54|544.54|548.54|544.54|548.02|544.02|31
1617236630000|2021-04-01 00:23:50|548.55|544.55|548.2|544.2|548.7|544.7|548.2|544.2|24
1617236640000|2021-04-01 00:24:00|548.21|544.21|548.23|544.23|548.34|544.34|548.19|544.19|24
1617236650000|2021-04-01 00:24:10|548.24|544.24|548.23|544.23|548.24|544.24|548.2|544.2|12
1617236660000|2021-04-01 00:24:20|548.2|544.2|548.59|544.59|548.6|544.6|548.2|544.2|20
1617236670000|2021-04-01 00:24:30|548.6|544.6|548.72|544.72|548.72|544.72|548.47|544.47|20
1617236680000|2021-04-01 00:24:40|548.7|544.7|548.79|544.79|548.83|544.83|548.7|544.7|8
1617236690000|2021-04-01 00:24:50|548.57|544.57|548.71|544.71|548.81|544.81|548.54|544.54|14
1617236700000|2021-04-01 00:25:00|548.72|544.72|548.82|544.82|548.82|544.82|548.71|544.71|14
1617236710000|2021-04-01 00:25:10|548.81|544.81|548.97|544.97|548.97|544.97|548.8|544.8|20
1617236720000|2021-04-01 00:25:20|548.96|544.96|549.44|545.44|549.45|545.45|548.93|544.93|18
1617236730000|2021-04-01 00:25:30|549.46|545.46|549.68|545.68|549.71|545.71|549.45|545.45|21
1617236740000|2021-04-01 00:25:40|549.65|545.65|550.21|546.21|550.21|546.21|549.53|545.53|23
1617236750000|2021-04-01 00:25:50|550.22|546.22|550.35|546.35|550.57|546.57|550.22|546.22|25
1617236760000|2021-04-01 00:26:00|550.33|546.33|549.95|545.95|550.34|546.34|549.87|545.87|28
1617236770000|2021-04-01 00:26:10|549.98|545.98|550.03|546.03|550.18|546.18|549.97|545.97|25
1617236780000|2021-04-01 00:26:20|550.06|546.06|549.86|545.86|550.07|546.07|549.86|545.86|21
1617236790000|2021-04-01 00:26:30|549.85|545.85|549.35|545.35|549.85|545.85|549.26|545.26|29
1617236800000|2021-04-01 00:26:40|549.38|545.38|549.12|545.12|549.42|545.42|549.12|545.12|28
1617236810000|2021-04-01 00:26:50|549.04|545.04|548.63|544.63|549.15|545.15|548.59|544.59|27
1617236820000|2021-04-01 00:27:00|548.59|544.59|548.59|544.59|548.63|544.63|548.59|544.59|12
1617236830000|2021-04-01 00:27:10|548.58|544.58|548.46|544.46|548.62|544.62|548.38|544.38|13
1617236840000|2021-04-01 00:27:20|548.55|544.55|548.22|544.22|548.59|544.59|548.22|544.22|19
1617236850000|2021-04-01 00:27:30|548.44|544.44|548.37|544.37|548.47|544.47|548.19|544.19|24
1617236860000|2021-04-01 00:27:40|548.47|544.47|548.52|544.52|548.54|544.54|548.47|544.47|14
1617236870000|2021-04-01 00:27:50|548.55|544.55|548.68|544.68|548.68|544.68|548.53|544.53|11
1617236880000|2021-04-01 00:28:00|548.66|544.66|548.68|544.68|548.68|544.68|548.45|544.45|17
1617236890000|2021-04-01 00:28:10|548.64|544.64|548.8|544.8|548.8|544.8|548.6|544.6|23
1617236900000|2021-04-01 00:28:20|548.84|544.84|549.34|545.34|549.34|545.34|548.84|544.84|29
1617236910000|2021-04-01 00:28:30|549.33|545.33|549.41|545.41|549.63|545.63|549.23|545.23|18
1617236920000|2021-04-01 00:28:40|549.58|545.58|550.31|546.31|550.31|546.31|549.41|545.41|15
1617236930000|2021-04-01 00:28:50|550.32|546.32|550.29|546.29|550.58|546.58|550.15|546.15|25
1617236940000|2021-04-01 00:29:00|550.28|546.28|550.06|546.06|550.36|546.36|550|546|29
1617236950000|2021-04-01 00:29:10|550.04|546.04|549.64|545.64|550.1|546.1|549.6|545.6|30
1617236960000|2021-04-01 00:29:20|549.63|545.63|549.46|545.46|549.63|545.63|549.43|545.43|23
1617236970000|2021-04-01 00:29:30|549.52|545.52|549.51|545.51|549.56|545.56|549.49|545.49|12
1617236980000|2021-04-01 00:29:40|549.52|545.52|549.63|545.63|549.63|545.63|549.52|545.52|23
1617236990000|2021-04-01 00:29:50|549.65|545.65|549.21|545.21|549.67|545.67|549.16|545.16|30
1617237000000|2021-04-01 00:30:00|549.2|545.2|549.69|545.69|549.69|545.69|549.2|545.2|22
1617237010000|2021-04-01 00:30:10|549.79|545.79|550.07|546.07|550.07|546.07|549.79|545.79|16
1617237020000|2021-04-01 00:30:20|550.06|546.06|550.26|546.26|550.28|546.28|550.05|546.05|13
1617237030000|2021-04-01 00:30:30|550.25|546.25|550.53|546.53|550.53|546.53|550.25|546.25|12
1617237040000|2021-04-01 00:30:40|550.54|546.54|550.69|546.69|550.69|546.69|550.54|546.54|18
1617237050000|2021-04-01 00:30:50|550.68|546.68|550.65|546.65|550.69|546.69|550.56|546.56|17
1617237060000|2021-04-01 00:31:00|550.66|546.66|550.7|546.7|550.7|546.7|550.66|546.66|10
1617237070000|2021-04-01 00:31:10|550.69|546.69|550.76|546.76|550.86|546.86|550.66|546.66|18
1617237080000|2021-04-01 00:31:20|550.82|546.82|550.66|546.66|550.82|546.82|550.62|546.62|20
1617237090000|2021-04-01 00:31:30|550.68|546.68|550.46|546.46|550.68|546.68|550.46|546.46|23
1617237100000|2021-04-01 00:31:40|550.47|546.47|550.41|546.41|550.51|546.51|550.41|546.41|12
1617237110000|2021-04-01 00:31:50|550.37|546.37|550.43|546.43|550.45|546.45|550.31|546.31|26
1617237120000|2021-04-01 00:32:00|550.45|546.45|550.72|546.72|550.72|546.72|550.42|546.42|22
1617237130000|2021-04-01 00:32:10|550.69|546.69|550.71|546.71|550.71|546.71|550.62|546.62|17
1617237140000|2021-04-01 00:32:20|550.7|546.7|550.82|546.82|550.92|546.92|550.7|546.7|17
1617237150000|2021-04-01 00:32:30|550.89|546.89|550.86|546.86|550.97|546.97|550.8|546.8|20
1617237160000|2021-04-01 00:32:40|550.88|546.88|550.74|546.74|550.89|546.89|550.7|546.7|28
1617237170000|2021-04-01 00:32:50|550.75|546.75|550.76|546.76|550.78|546.78|550.73|546.73|16
1617237180000|2021-04-01 00:33:00|550.8|546.8|550.18|546.18|550.8|546.8|550.15|546.15|20
1617237190000|2021-04-01 00:33:10|550.2|546.2|550.18|546.18|550.2|546.2|550.17|546.17|12
1617237200000|2021-04-01 00:33:20|550.17|546.17|550.03|546.03|550.17|546.17|549.92|545.92|17
1617237210000|2021-04-01 00:33:30|549.96|545.96|549.69|545.69|550.02|546.02|549.63|545.63|31
1617237220000|2021-04-01 00:33:40|549.67|545.67|549.65|545.65|549.71|545.71|549.59|545.59|18
1617237230000|2021-04-01 00:33:50|549.63|545.63|549.46|545.46|549.65|545.65|549.44|545.44|21
1617237240000|2021-04-01 00:34:00|549.47|545.47|549.66|545.66|549.66|545.66|549.46|545.46|27
1617237250000|2021-04-01 00:34:10|549.63|545.63|549.5|545.5|549.65|545.65|549.45|545.45|17
1617237260000|2021-04-01 00:34:20|549.42|545.42|549.12|545.12|549.49|545.49|549.12|545.12|25
1617237270000|2021-04-01 00:34:30|549.1|545.1|549.14|545.14|549.17|545.17|549.02|545.02|22
1617237280000|2021-04-01 00:34:40|549.15|545.15|549.19|545.19|549.24|545.24|549.15|545.15|12
1617237290000|2021-04-01 00:34:50|549.2|545.2|549.5|545.5|549.5|545.5|549.2|545.2|14
1617237300000|2021-04-01 00:35:00|549.49|545.49|549.63|545.63|549.63|545.63|549.47|545.47|9
1617237310000|2021-04-01 00:35:10|549.6|545.6|549.68|545.68|549.68|545.68|549.39|545.39|13
1617237320000|2021-04-01 00:35:20|549.69|545.69|549.7|545.7|549.75|545.75|549.56|545.56|11
1617237330000|2021-04-01 00:35:30|549.72|545.72|549.77|545.77|549.82|545.82|549.72|545.72|9
1617237340000|2021-04-01 00:35:40|549.75|545.75|549.7|545.7|549.79|545.79|549.64|545.64|16
1617237350000|2021-04-01 00:35:50|549.69|545.69|549.35|545.35|549.69|545.69|549.34|545.34|24
1617237360000|2021-04-01 00:36:00|549.3|545.3|549.27|545.27|549.32|545.32|549.24|545.24|11
1617237370000|2021-04-01 00:36:10|549.26|545.26|549.3|545.3|549.3|545.3|549.26|545.26|8
1617237380000|2021-04-01 00:36:20|549.31|545.31|549.24|545.24|549.31|545.31|549.24|545.24|9
1617237390000|2021-04-01 00:36:30|549.23|545.23|548.95|544.95|549.23|545.23|548.85|544.85|15
1617237400000|2021-04-01 00:36:40|548.96|544.96|548.94|544.94|549.01|545.01|548.84|544.84|18
1617237410000|2021-04-01 00:36:50|548.93|544.93|548.82|544.82|548.93|544.93|548.81|544.81|23
1617237420000|2021-04-01 00:37:00|548.79|544.79|549.26|545.26|549.38|545.38|548.65|544.65|35
1617237430000|2021-04-01 00:37:10|549.27|545.27|549.2|545.2|549.28|545.28|549.16|545.16|18
1617237440000|2021-04-01 00:37:20|549.19|545.19|549.19|545.19|549.19|545.19|549.19|545.19|1
1617237450000|2021-04-01 00:37:30|549.21|545.21|549.22|545.22|549.27|545.27|549.19|545.19|8
1617237460000|2021-04-01 00:37:40|549.23|545.23|549.28|545.28|549.28|545.28|549.22|545.22|16
1617237470000|2021-04-01 00:37:50|549.24|545.24|549.31|545.31|549.31|545.31|549.24|545.24|11
1617237480000|2021-04-01 00:38:00|549.32|545.32|550.03|546.03|550.03|546.03|549.32|545.32|20
1617237490000|2021-04-01 00:38:10|550.04|546.04|550.58|546.58|550.68|546.68|550.04|546.04|19
1617237500000|2021-04-01 00:38:20|550.62|546.62|550.7|546.7|550.8|546.8|550.62|546.62|13
1617237510000|2021-04-01 00:38:30|550.71|546.71|550.96|546.96|550.96|546.96|550.7|546.7|15
1617237520000|2021-04-01 00:38:40|550.98|546.98|551.86|547.86|551.9|547.9|550.98|546.98|15
1617237530000|2021-04-01 00:38:50|551.87|547.87|551.53|547.53|551.87|547.87|551.53|547.53|35
1617237540000|2021-04-01 00:39:00|551.52|547.52|551.33|547.33|551.53|547.53|551.18|547.18|32
1617237550000|2021-04-01 00:39:10|551.34|547.34|551.59|547.59|551.67|547.67|551.34|547.34|33
1617237560000|2021-04-01 00:39:20|551.64|547.64|551.71|547.71|551.82|547.82|551.51|547.51|31
1617237570000|2021-04-01 00:39:30|551.72|547.72|550.73|546.73|551.72|547.72|550.73|546.73|26
1617237580000|2021-04-01 00:39:40|550.75|546.75|550.94|546.94|550.94|546.94|550.7|546.7|30
1617237590000|2021-04-01 00:39:50|550.92|546.92|551.1|547.1|551.19|547.19|550.92|546.92|30
1617237600000|2021-04-01 00:40:00|551.11|547.11|551.56|547.56|551.57|547.57|551.08|547.08|19
1617237610000|2021-04-01 00:40:10|551.57|547.57|551.53|547.53|551.57|547.57|551.49|547.49|12
1617237620000|2021-04-01 00:40:20|551.54|547.54|551.67|547.67|551.77|547.77|551.54|547.54|16
1617237630000|2021-04-01 00:40:30|551.66|547.66|551.74|547.74|551.79|547.79|551.58|547.58|20
1617237640000|2021-04-01 00:40:40|551.75|547.75|551.94|547.94|551.96|547.96|551.74|547.74|22
1617237650000|2021-04-01 00:40:50|551.95|547.95|552.07|548.07|552.24|548.24|551.95|547.95|22
1617237660000|2021-04-01 00:41:00|552.13|548.13|552.63|548.63|552.67|548.67|552.04|548.04|29
1617237670000|2021-04-01 00:41:10|552.62|548.62|552.56|548.56|552.68|548.68|552.41|548.41|32
1617237680000|2021-04-01 00:41:20|552.55|548.55|552.58|548.58|552.61|548.61|552.4|548.4|31
1617237690000|2021-04-01 00:41:30|552.6|548.6|552.57|548.57|552.62|548.62|552.35|548.35|29
1617237700000|2021-04-01 00:41:40|552.55|548.55|552.76|548.76|552.77|548.77|552.52|548.52|23
1617237710000|2021-04-01 00:41:50|552.73|548.73|552.64|548.64|552.74|548.74|552.64|548.64|21
1617237720000|2021-04-01 00:42:00|552.62|548.62|552.67|548.67|552.75|548.75|552.62|548.62|24
1617237730000|2021-04-01 00:42:10|552.66|548.66|552.18|548.18|552.66|548.66|552.16|548.16|28
1617237740000|2021-04-01 00:42:20|552.19|548.19|552.01|548.01|552.19|548.19|551.96|547.96|17
1617237750000|2021-04-01 00:42:30|552.11|548.11|552.25|548.25|552.28|548.28|552.11|548.11|32
1617237760000|2021-04-01 00:42:40|552.26|548.26|552.13|548.13|552.29|548.29|552.13|548.13|28
1617237770000|2021-04-01 00:42:50|552.12|548.12|551.97|547.97|552.12|548.12|551.93|547.93|16
1617237780000|2021-04-01 00:43:00|551.96|547.96|551.96|547.96|551.97|547.97|551.95|547.95|7
1617237790000|2021-04-01 00:43:10|551.95|547.95|551.98|547.98|552.06|548.06|551.95|547.95|14
1617237800000|2021-04-01 00:43:20|551.97|547.97|552|548|552|548|551.97|547.97|11
1617237810000|2021-04-01 00:43:30|552.02|548.02|551.97|547.97|552.02|548.02|551.96|547.96|19
1617237820000|2021-04-01 00:43:40|551.98|547.98|551.79|547.79|552.01|548.01|551.67|547.67|18
1617237830000|2021-04-01 00:43:50|551.78|547.78|551.76|547.76|551.78|547.78|551.76|547.76|2
1617237840000|2021-04-01 00:44:00|551.77|547.77|551.66|547.66|551.77|547.77|551.66|547.66|6
1617237850000|2021-04-01 00:44:10|551.65|547.65|551.74|547.74|551.76|547.76|551.65|547.65|18
1617237860000|2021-04-01 00:44:20|551.73|547.73|551.17|547.17|551.73|547.73|551.07|547.07|23
1617237870000|2021-04-01 00:44:30|551.23|547.23|550.85|546.85|551.23|547.23|550.65|546.65|21
1617237880000|2021-04-01 00:44:40|550.9|546.9|551.14|547.14|551.16|547.16|550.89|546.89|20
1617237890000|2021-04-01 00:44:50|551.13|547.13|550.98|546.98|551.16|547.16|550.95|546.95|20
1617237900000|2021-04-01 00:45:00|550.99|546.99|550.82|546.82|551|547|550.79|546.79|15
1617237910000|2021-04-01 00:45:10|550.83|546.83|550.85|546.85|550.95|546.95|550.76|546.76|22
1617237920000|2021-04-01 00:45:20|550.84|546.84|551.28|547.28|551.28|547.28|550.83|546.83|26
1617237930000|2021-04-01 00:45:30|551.29|547.29|551.21|547.21|551.3|547.3|551.04|547.04|20
1617237940000|2021-04-01 00:45:40|551.18|547.18|551.14|547.14|551.23|547.23|551.06|547.06|12
1617237950000|2021-04-01 00:45:50|551.15|547.15|551.11|547.11|551.21|547.21|551.1|547.1|21
1617237960000|2021-04-01 00:46:00|551.12|547.12|550.94|546.94|551.12|547.12|550.94|546.94|12
1617237970000|2021-04-01 00:46:10|550.92|546.92|550.78|546.78|550.92|546.92|550.74|546.74|27
1617237980000|2021-04-01 00:46:20|550.75|546.75|550.63|546.63|550.75|546.75|550.63|546.63|17
1617237990000|2021-04-01 00:46:30|550.59|546.59|550.44|546.44|550.61|546.61|550.38|546.38|26
1617238000000|2021-04-01 00:46:40|550.48|546.48|550.44|546.44|550.48|546.48|550.4|546.4|12
1617238010000|2021-04-01 00:46:50|550.41|546.41|550.15|546.15|550.45|546.45|550.08|546.08|14
1617238020000|2021-04-01 00:47:00|550.13|546.13|550.84|546.84|550.85|546.85|550.09|546.09|26
1617238030000|2021-04-01 00:47:10|550.87|546.87|550.97|546.97|550.97|546.97|550.82|546.82|16
1617238040000|2021-04-01 00:47:20|550.99|546.99|551.05|547.05|551.07|547.07|550.91|546.91|11
1617238050000|2021-04-01 00:47:30|551.07|547.07|551.3|547.3|551.34|547.34|551.04|547.04|21
1617238060000|2021-04-01 00:47:40|551.33|547.33|551.42|547.42|551.42|547.42|551.33|547.33|13
1617238070000|2021-04-01 00:47:50|551.43|547.43|551.46|547.46|551.46|547.46|551.35|547.35|14
1617238080000|2021-04-01 00:48:00|551.45|547.45|551.98|547.98|552.17|548.17|551.45|547.45|22
1617238090000|2021-04-01 00:48:10|552.08|548.08|552.45|548.45|552.45|548.45|552.08|548.08|19
1617238100000|2021-04-01 00:48:20|552.46|548.46|552.49|548.49|552.49|548.49|552.42|548.42|9
1617238110000|2021-04-01 00:48:30|552.81|548.81|553.81|549.81|553.83|549.83|552.81|548.81|21
1617238120000|2021-04-01 00:48:40|553.82|549.82|553.55|549.55|553.85|549.85|553.55|549.55|24
1617238130000|2021-04-01 00:48:50|553.58|549.58|554.17|550.17|554.18|550.18|553.57|549.57|28
1617238140000|2021-04-01 00:49:00|554.2|550.2|554.34|550.34|554.34|550.34|554.18|550.18|18
1617238150000|2021-04-01 00:49:10|554.47|550.47|554.95|550.95|554.95|550.95|554.47|550.47|26
1617238160000|2021-04-01 00:49:20|554.97|550.97|555.13|551.13|555.13|551.13|554.97|550.97|18
1617238170000|2021-04-01 00:49:30|555.12|551.12|554.88|550.88|555.31|551.31|554.85|550.85|21
1617238180000|2021-04-01 00:49:40|554.93|550.93|555|551|555.06|551.06|554.93|550.93|29
1617238190000|2021-04-01 00:49:50|555.01|551.01|555.09|551.09|555.13|551.13|554.89|550.89|23
1617238200000|2021-04-01 00:50:00|555.19|551.19|554.04|550.04|555.2|551.2|554.04|550.04|32
1617238210000|2021-04-01 00:50:10|554.03|550.03|553.49|549.49|554.11|550.11|553.49|549.49|33
1617238220000|2021-04-01 00:50:20|553.5|549.5|554.11|550.11|554.11|550.11|553.47|549.47|29
1617238230000|2021-04-01 00:50:30|554.08|550.08|553.56|549.56|554.25|550.25|553.56|549.56|30
1617238240000|2021-04-01 00:50:40|553.59|549.59|553.45|549.45|553.59|549.59|553.41|549.41|29
1617238250000|2021-04-01 00:50:50|553.46|549.46|553.16|549.16|553.52|549.52|553.16|549.16|29
1617238260000|2021-04-01 00:51:00|553.1|549.1|552.58|548.58|553.1|549.1|552.54|548.54|25
1617238270000|2021-04-01 00:51:10|552.63|548.63|552.76|548.76|552.78|548.78|552.59|548.59|8
1617238280000|2021-04-01 00:51:20|552.77|548.77|552.86|548.86|552.87|548.87|552.74|548.74|16
1617238290000|2021-04-01 00:51:30|552.85|548.85|552.63|548.63|552.87|548.87|552.52|548.52|18
1617238300000|2021-04-01 00:51:40|552.64|548.64|552.75|548.75|552.75|548.75|552.62|548.62|10
1617238310000|2021-04-01 00:51:50|552.74|548.74|552.35|548.35|552.75|548.75|552.35|548.35|20
1617238320000|2021-04-01 00:52:00|552.34|548.34|552.2|548.2|552.5|548.5|552.19|548.19|20
1617238330000|2021-04-01 00:52:10|552.19|548.19|552.2|548.2|552.26|548.26|552.03|548.03|23
1617238340000|2021-04-01 00:52:20|552.21|548.21|552.22|548.22|552.25|548.25|552.05|548.05|28
1617238350000|2021-04-01 00:52:30|552.24|548.24|552.55|548.55|552.55|548.55|552.21|548.21|29
1617238360000|2021-04-01 00:52:40|552.53|548.53|553.02|549.02|553.06|549.06|552.53|548.53|26
1617238370000|2021-04-01 00:52:50|553.06|549.06|552.77|548.77|553.13|549.13|552.77|548.77|21
1617238380000|2021-04-01 00:53:00|552.74|548.74|552.9|548.9|552.9|548.9|552.51|548.51|25
1617238390000|2021-04-01 00:53:10|552.92|548.92|552.99|548.99|553.19|549.19|552.79|548.79|26
1617238400000|2021-04-01 00:53:20|553.05|549.05|553.02|549.02|553.08|549.08|552.98|548.98|22
1617238410000|2021-04-01 00:53:30|553.03|549.03|553.02|549.02|553.04|549.04|553|549|15
1617238420000|2021-04-01 00:53:40|553.01|549.01|553.07|549.07|553.08|549.08|553|549|19
1617238430000|2021-04-01 00:53:50|553.06|549.06|552.79|548.79|553.09|549.09|552.79|548.79|21
1617238440000|2021-04-01 00:54:00|552.78|548.78|552.94|548.94|553.01|549.01|552.78|548.78|27
1617238450000|2021-04-01 00:54:10|552.97|548.97|553.16|549.16|553.26|549.26|552.97|548.97|24
1617238460000|2021-04-01 00:54:20|553.2|549.2|553.21|549.21|553.32|549.32|553.12|549.12|23
1617238470000|2021-04-01 00:54:30|553.23|549.23|553.3|549.3|553.34|549.34|553.18|549.18|26
1617238480000|2021-04-01 00:54:40|553.32|549.32|553.59|549.59|553.68|549.68|553.29|549.29|18
1617238490000|2021-04-01 00:54:50|553.61|549.61|553.51|549.51|553.65|549.65|553.43|549.43|29
1617238500000|2021-04-01 00:55:00|553.41|549.41|553.23|549.23|553.41|549.41|552.99|548.99|32
1617238510000|2021-04-01 00:55:10|553.2|549.2|553.65|549.65|553.69|549.69|553.2|549.2|24
1617238520000|2021-04-01 00:55:20|553.68|549.68|553.74|549.74|553.78|549.78|553.47|549.47|21
1617238530000|2021-04-01 00:55:30|553.76|549.76|553.92|549.92|553.99|549.99|553.76|549.76|27
1617238540000|2021-04-01 00:55:40|553.93|549.93|553.87|549.87|554.04|550.04|553.85|549.85|26
1617238550000|2021-04-01 00:55:50|553.89|549.89|554.1|550.1|554.12|550.12|553.88|549.88|26
1617238560000|2021-04-01 00:56:00|554.09|550.09|554.41|550.41|554.46|550.46|554|550|21
1617238570000|2021-04-01 00:56:10|554.4|550.4|554.46|550.46|554.63|550.63|554.39|550.39|10
1617238580000|2021-04-01 00:56:20|554.47|550.47|555.16|551.16|555.17|551.17|554.47|550.47|17
1617238590000|2021-04-01 00:56:30|555.36|551.36|555.77|551.77|555.77|551.77|555.32|551.32|30
1617238600000|2021-04-01 00:56:40|555.75|551.75|555.61|551.61|555.77|551.77|555.54|551.54|19
1617238610000|2021-04-01 00:56:50|555.62|551.62|555.97|551.97|555.98|551.98|555.57|551.57|21
1617238620000|2021-04-01 00:57:00|555.98|551.98|555.91|551.91|556.09|552.09|555.87|551.87|29
1617238630000|2021-04-01 00:57:10|556.17|552.17|556.05|552.05|556.17|552.17|555.8|551.8|26
1617238640000|2021-04-01 00:57:20|555.97|551.97|555.86|551.86|556.09|552.09|555.76|551.76|29
1617238650000|2021-04-01 00:57:30|555.85|551.85|555.94|551.94|555.94|551.94|555.73|551.73|31
1617238660000|2021-04-01 00:57:40|555.85|551.85|555.99|551.99|556|552|555.85|551.85|16
1617238670000|2021-04-01 00:57:50|555.97|551.97|555.84|551.84|555.99|551.99|555.72|551.72|23
1617238680000|2021-04-01 00:58:00|555.87|551.87|556.29|552.29|556.29|552.29|555.87|551.87|22
1617238690000|2021-04-01 00:58:10|556.28|552.28|556.07|552.07|556.29|552.29|556.03|552.03|19
1617238700000|2021-04-01 00:58:20|556.1|552.1|555.9|551.9|556.1|552.1|555.72|551.72|33
1617238710000|2021-04-01 00:58:30|555.92|551.92|556.07|552.07|556.14|552.14|555.92|551.92|20
1617238720000|2021-04-01 00:58:40|556.08|552.08|555.74|551.74|556.08|552.08|555.73|551.73|28
1617238730000|2021-04-01 00:58:50|555.75|551.75|555.67|551.67|555.77|551.77|555.66|551.66|19
1617238740000|2021-04-01 00:59:00|555.56|551.56|555.71|551.71|555.77|551.77|555.56|551.56|24
1617238750000|2021-04-01 00:59:10|555.54|551.54|555.57|551.57|555.62|551.62|555.46|551.46|24
1617238760000|2021-04-01 00:59:20|555.63|551.63|555.66|551.66|555.81|551.81|555.59|551.59|26
1617238770000|2021-04-01 00:59:30|555.67|551.67|555.33|551.33|555.67|551.67|555.33|551.33|30
1617238780000|2021-04-01 00:59:40|555.26|551.26|554.52|550.52|555.27|551.27|554.52|550.52|31
1617238790000|2021-04-01 00:59:50|554.5|550.5|554.59|550.59|554.6|550.6|554.31|550.31|30
1617238800000|2021-04-01 01:00:00|554.6|550.6|554.39|550.39|554.6|550.6|554.28|550.28|23
1617238810000|2021-04-01 01:00:10|554.43|550.43|554.33|550.33|554.43|550.43|554.17|550.17|27
1617238820000|2021-04-01 01:00:20|554.31|550.31|554.26|550.26|554.37|550.37|554.22|550.22|26
1617238830000|2021-04-01 01:00:30|554.23|550.23|554.21|550.21|554.26|550.26|554.18|550.18|16
1617238840000|2021-04-01 01:00:40|554.15|550.15|554.17|550.17|554.22|550.22|554.12|550.12|17
1617238850000|2021-04-01 01:00:50|554.14|550.14|554.62|550.62|554.67|550.67|554.14|550.14|29
1617238860000|2021-04-01 01:01:00|554.72|550.72|554.89|550.89|554.91|550.91|554.67|550.67|25
1617238870000|2021-04-01 01:01:10|554.88|550.88|554.81|550.81|554.91|550.91|554.51|550.51|25
1617238880000|2021-04-01 01:01:20|554.83|550.83|554.53|550.53|554.83|550.83|554.45|550.45|23
1617238890000|2021-04-01 01:01:30|554.51|550.51|554.19|550.19|554.52|550.52|554.05|550.05|25
1617238900000|2021-04-01 01:01:40|554.2|550.2|554.21|550.21|554.35|550.35|554.19|550.19|18
1617238910000|2021-04-01 01:01:50|554.23|550.23|554.04|550.04|554.28|550.28|554.04|550.04|24
1617238920000|2021-04-01 01:02:00|553.98|549.98|553.95|549.95|553.98|549.98|553.91|549.91|6
1617238930000|2021-04-01 01:02:10|553.97|549.97|553.89|549.89|554.13|550.13|553.81|549.81|24
1617238940000|2021-04-01 01:02:20|553.9|549.9|553.71|549.71|553.94|549.94|553.66|549.66|24
1617238950000|2021-04-01 01:02:30|553.69|549.69|554|550|554.12|550.12|553.57|549.57|29
1617238960000|2021-04-01 01:02:40|553.96|549.96|553.73|549.73|554|550|553.66|549.66|22
1617238970000|2021-04-01 01:02:50|553.72|549.72|553.88|549.88|553.88|549.88|553.67|549.67|21
1617238980000|2021-04-01 01:03:00|553.83|549.83|553.58|549.58|553.83|549.83|553.54|549.54|19
1617238990000|2021-04-01 01:03:10|553.57|549.57|553.51|549.51|553.57|549.57|553.42|549.42|9
1617239000000|2021-04-01 01:03:20|553.52|549.52|552.99|548.99|553.52|549.52|552.99|548.99|27
1617239010000|2021-04-01 01:03:30|552.98|548.98|552.89|548.89|553.04|549.04|552.86|548.86|23
1617239020000|2021-04-01 01:03:40|552.88|548.88|553.48|549.48|553.64|549.64|552.88|548.88|32
1617239030000|2021-04-01 01:03:50|553.49|549.49|553.02|549.02|553.49|549.49|553.02|549.02|26
1617239040000|2021-04-01 01:04:00|553.01|549.01|552.74|548.74|553.01|549.01|552.71|548.71|22
1617239050000|2021-04-01 01:04:10|552.71|548.71|552.89|548.89|552.97|548.97|552.71|548.71|22
1617239060000|2021-04-01 01:04:20|552.88|548.88|552.73|548.73|552.88|548.88|552.65|548.65|27
1617239070000|2021-04-01 01:04:30|552.75|548.75|552.7|548.7|552.75|548.75|552.64|548.64|24
1617239080000|2021-04-01 01:04:40|552.71|548.71|552.64|548.64|552.71|548.71|552.61|548.61|24
1617239090000|2021-04-01 01:04:50|552.63|548.63|552.57|548.57|552.63|548.63|552.51|548.51|24
1617239100000|2021-04-01 01:05:00|552.54|548.54|552.46|548.46|552.59|548.59|552.4|548.4|30
1617239110000|2021-04-01 01:05:10|552.48|548.48|552.55|548.55|552.59|548.59|552.39|548.39|26
1617239120000|2021-04-01 01:05:20|552.43|548.43|552.48|548.48|552.48|548.48|552.19|548.19|25
1617239130000|2021-04-01 01:05:30|552.51|548.51|552.72|548.72|552.72|548.72|552.42|548.42|15
1617239140000|2021-04-01 01:05:40|552.73|548.73|553.52|549.52|553.52|549.52|552.72|548.72|24
1617239150000|2021-04-01 01:05:50|553.55|549.55|553.33|549.33|553.72|549.72|553.26|549.26|27
1617239160000|2021-04-01 01:06:00|553.31|549.31|553.51|549.51|553.51|549.51|553.3|549.3|19
1617239170000|2021-04-01 01:06:10|553.6|549.6|553.65|549.65|553.69|549.69|553.59|549.59|13
1617239180000|2021-04-01 01:06:20|553.67|549.67|553.6|549.6|553.7|549.7|553.52|549.52|14
1617239190000|2021-04-01 01:06:30|553.62|549.62|553.65|549.65|553.75|549.75|553.62|549.62|23
1617239200000|2021-04-01 01:06:40|553.68|549.68|553.96|549.96|553.96|549.96|553.68|549.68|15
1617239210000|2021-04-01 01:06:50|553.97|549.97|554.83|550.83|554.83|550.83|553.97|549.97|31
1617239220000|2021-04-01 01:07:00|554.84|550.84|555.29|551.29|555.3|551.3|554.84|550.84|18
1617239230000|2021-04-01 01:07:10|555.33|551.33|555.61|551.61|555.63|551.63|555.32|551.32|23
1617239240000|2021-04-01 01:07:20|555.6|551.6|555.63|551.63|555.63|551.63|555.58|551.58|16
1617239250000|2021-04-01 01:07:30|555.6|551.6|555.56|551.56|555.64|551.64|555.46|551.46|18
1617239260000|2021-04-01 01:07:40|555.51|551.51|555.31|551.31|555.52|551.52|555.23|551.23|33
1617239270000|2021-04-01 01:07:50|555.32|551.32|554.83|550.83|555.32|551.32|554.83|550.83|32
1617239280000|2021-04-01 01:08:00|554.89|550.89|555.25|551.25|555.35|551.35|554.87|550.87|29
1617239290000|2021-04-01 01:08:10|555.3|551.3|554.79|550.79|555.3|551.3|554.79|550.79|25
1617239300000|2021-04-01 01:08:20|554.65|550.65|554.45|550.45|554.68|550.68|554.39|550.39|28
1617239310000|2021-04-01 01:08:30|554.47|550.47|554.22|550.22|554.48|550.48|554.16|550.16|20
1617239320000|2021-04-01 01:08:40|554.17|550.17|554.17|550.17|554.22|550.22|554.17|550.17|3
1617239330000|2021-04-01 01:08:50|554.18|550.18|554.03|550.03|554.19|550.19|554.03|550.03|12
1617239340000|2021-04-01 01:09:00|554.01|550.01|553.96|549.96|554.06|550.06|553.92|549.92|13
1617239350000|2021-04-01 01:09:10|553.94|549.94|553.7|549.7|553.96|549.96|553.59|549.59|21
1617239360000|2021-04-01 01:09:20|553.68|549.68|553.36|549.36|553.68|549.68|553.32|549.32|18
1617239370000|2021-04-01 01:09:30|553.38|549.38|553.37|549.37|553.4|549.4|553.35|549.35|17
1617239380000|2021-04-01 01:09:40|553.36|549.36|553.6|549.6|553.64|549.64|553.36|549.36|18
1617239390000|2021-04-01 01:09:50|553.57|549.57|553.06|549.06|553.57|549.57|552.98|548.98|27
1617239400000|2021-04-01 01:10:00|553.07|549.07|553.39|549.39|553.42|549.42|553.07|549.07|23
1617239410000|2021-04-01 01:10:10|553.38|549.38|553.31|549.31|553.42|549.42|553.25|549.25|25
1617239420000|2021-04-01 01:10:20|553.32|549.32|553.49|549.49|553.5|549.5|553.31|549.31|21
1617239430000|2021-04-01 01:10:30|553.48|549.48|553.4|549.4|553.48|549.48|553.38|549.38|12
1617239440000|2021-04-01 01:10:40|553.39|549.39|553.38|549.38|553.41|549.41|553.32|549.32|12
1617239450000|2021-04-01 01:10:50|553.4|549.4|553.45|549.45|553.49|549.49|553.39|549.39|13
1617239460000|2021-04-01 01:11:00|553.48|549.48|553.83|549.83|553.85|549.85|553.45|549.45|18
1617239470000|2021-04-01 01:11:10|553.84|549.84|553.82|549.82|553.87|549.87|553.78|549.78|15
1617239480000|2021-04-01 01:11:20|553.81|549.81|554.02|550.02|554.02|550.02|553.8|549.8|21
1617239490000|2021-04-01 01:11:30|553.99|549.99|554.01|550.01|554.06|550.06|553.99|549.99|13
1617239500000|2021-04-01 01:11:40|554.02|550.02|554.64|550.64|554.64|550.64|554.02|550.02|21
1617239510000|2021-04-01 01:11:50|554.62|550.62|554.79|550.79|554.79|550.79|554.62|550.62|22
1617239520000|2021-04-01 01:12:00|554.8|550.8|555.24|551.24|555.24|551.24|554.8|550.8|29
1617239530000|2021-04-01 01:12:10|555.21|551.21|554.62|550.62|555.24|551.24|554.61|550.61|22
1617239540000|2021-04-01 01:12:20|554.56|550.56|554.45|550.45|554.56|550.56|554.3|550.3|25
1617239550000|2021-04-01 01:12:30|554.42|550.42|554.24|550.24|554.45|550.45|554.24|550.24|16
1617239560000|2021-04-01 01:12:40|554.25|550.25|554.26|550.26|554.4|550.4|554.18|550.18|22
1617239570000|2021-04-01 01:12:50|554.24|550.24|554.09|550.09|554.3|550.3|554.09|550.09|23
1617239580000|2021-04-01 01:13:00|554.1|550.1|554.05|550.05|554.1|550.1|553.79|549.79|29
1617239590000|2021-04-01 01:13:10|554.03|550.03|553.9|549.9|554.03|550.03|553.81|549.81|19
1617239600000|2021-04-01 01:13:20|553.91|549.91|553.88|549.88|553.92|549.92|553.86|549.86|17
1617239610000|2021-04-01 01:13:30|553.87|549.87|554.05|550.05|554.05|550.05|553.85|549.85|22
1617239620000|2021-04-01 01:13:40|554.06|550.06|554.25|550.25|554.28|550.28|554.05|550.05|18
1617239630000|2021-04-01 01:13:50|554.24|550.24|554.15|550.15|554.26|550.26|554.04|550.04|24
1617239640000|2021-04-01 01:14:00|554.17|550.17|554.11|550.11|554.24|550.24|554.07|550.07|23
1617239650000|2021-04-01 01:14:10|554.1|550.1|553.74|549.74|554.1|550.1|553.74|549.74|29
1617239660000|2021-04-01 01:14:20|553.75|549.75|553.95|549.95|553.95|549.95|553.75|549.75|17
1617239670000|2021-04-01 01:14:30|553.98|549.98|554|550|554|550|553.96|549.96|5
1617239680000|2021-04-01 01:14:40|553.97|549.97|553.91|549.91|553.97|549.97|553.86|549.86|7
1617239690000|2021-04-01 01:14:50|553.88|549.88|553.9|549.9|553.9|549.9|553.85|549.85|9
1617239700000|2021-04-01 01:15:00|553.91|549.91|554.2|550.2|554.2|550.2|553.91|549.91|19
1617239710000|2021-04-01 01:15:10|554.21|550.21|553.97|549.97|554.21|550.21|553.97|549.97|27
1617239720000|2021-04-01 01:15:20|553.96|549.96|554.08|550.08|554.11|550.11|553.96|549.96|21
1617239730000|2021-04-01 01:15:30|554.09|550.09|554.02|550.02|554.11|550.11|554.01|550.01|19
1617239740000|2021-04-01 01:15:40|553.99|549.99|554|550|554.05|550.05|553.97|549.97|19
1617239750000|2021-04-01 01:15:50|554.05|550.05|554.05|550.05|554.05|550.05|554|550|15
1617239760000|2021-04-01 01:16:00|554.06|550.06|554.07|550.07|554.09|550.09|554.05|550.05|14
1617239770000|2021-04-01 01:16:10|554.08|550.08|554.06|550.06|554.08|550.08|554.04|550.04|8
1617239780000|2021-04-01 01:16:20|554.05|550.05|554.1|550.1|554.1|550.1|554.02|550.02|9
1617239790000|2021-04-01 01:16:30|554.13|550.13|554.12|550.12|554.13|550.13|554.1|550.1|13
1617239800000|2021-04-01 01:16:40|554.1|550.1|554.12|550.12|554.14|550.14|554.1|550.1|8
1617239810000|2021-04-01 01:16:50|554.14|550.14|554.14|550.14|554.18|550.18|554.12|550.12|15
1617239820000|2021-04-01 01:17:00|554.13|550.13|554.43|550.43|554.43|550.43|554.13|550.13|19
1617239830000|2021-04-01 01:17:10|554.46|550.46|554.45|550.45|554.48|550.48|554.45|550.45|7
1617239840000|2021-04-01 01:17:20|554.46|550.46|554.5|550.5|554.51|550.51|554.2|550.2|19
1617239850000|2021-04-01 01:17:30|554.49|550.49|554.43|550.43|554.49|550.49|554.43|550.43|13
1617239860000|2021-04-01 01:17:40|554.44|550.44|554.48|550.48|554.5|550.5|554.42|550.42|20
1617239870000|2021-04-01 01:17:50|554.47|550.47|554.6|550.6|554.6|550.6|554.47|550.47|20
1617239880000|2021-04-01 01:18:00|554.59|550.59|554.64|550.64|554.65|550.65|554.59|550.59|12
1617239890000|2021-04-01 01:18:10|554.63|550.63|554.43|550.43|554.65|550.65|554.35|550.35|21
1617239900000|2021-04-01 01:18:20|554.53|550.53|554.38|550.38|554.53|550.53|554.29|550.29|26
1617239910000|2021-04-01 01:18:30|554.37|550.37|554.15|550.15|554.37|550.37|554.13|550.13|19
1617239920000|2021-04-01 01:18:40|554.16|550.16|554.16|550.16|554.16|550.16|554.16|550.16|1
1617239930000|2021-04-01 01:18:50|554.17|550.17|554.24|550.24|554.37|550.37|554.17|550.17|23
1617239940000|2021-04-01 01:19:00|554.25|550.25|554.09|550.09|554.26|550.26|554.08|550.08|23
1617239950000|2021-04-01 01:19:10|554.08|550.08|553.66|549.66|554.09|550.09|553.62|549.62|28
1617239960000|2021-04-01 01:19:20|553.67|549.67|553.65|549.65|553.67|549.67|553.61|549.61|18
1617239970000|2021-04-01 01:19:30|553.64|549.64|553.76|549.76|553.8|549.8|553.61|549.61|20
1617239980000|2021-04-01 01:19:40|553.77|549.77|553.67|549.67|553.83|549.83|553.67|549.67|20
1617239990000|2021-04-01 01:19:50|553.63|549.63|553.59|549.59|553.66|549.66|553.57|549.57|19
1617240000000|2021-04-01 01:20:00|553.65|549.65|553.53|549.53|553.65|549.65|553.49|549.49|20
1617240010000|2021-04-01 01:20:10|553.52|549.52|553.48|549.48|553.54|549.54|553.48|549.48|11
1617240020000|2021-04-01 01:20:20|553.49|549.49|553.43|549.43|553.49|549.49|553.39|549.39|21
1617240030000|2021-04-01 01:20:30|553.42|549.42|553.3|549.3|553.43|549.43|553.26|549.26|18
1617240040000|2021-04-01 01:20:40|553.23|549.23|553|549|553.25|549.25|552.98|548.98|27
1617240050000|2021-04-01 01:20:50|553.01|549.01|552.95|548.95|553.02|549.02|552.93|548.93|18
1617240060000|2021-04-01 01:21:00|552.97|548.97|552.97|548.97|552.97|548.97|552.95|548.95|6
1617240070000|2021-04-01 01:21:10|552.96|548.96|552.97|548.97|552.97|548.97|552.95|548.95|9
1617240080000|2021-04-01 01:21:20|552.95|548.95|552.96|548.96|552.97|548.97|552.95|548.95|5
1617240090000|2021-04-01 01:21:30|552.97|548.97|552.91|548.91|552.97|548.97|552.91|548.91|14
1617240100000|2021-04-01 01:21:40|552.93|548.93|552.5|548.5|552.93|548.93|552.5|548.5|15
1617240110000|2021-04-01 01:21:50|552.47|548.47|552.46|548.46|552.54|548.54|552.44|548.44|9
1617240120000|2021-04-01 01:22:00|552.56|548.56|552.53|548.53|552.56|548.56|552.49|548.49|11
1617240130000|2021-04-01 01:22:10|552.54|548.54|552.52|548.52|552.55|548.55|552.42|548.42|17
1617240140000|2021-04-01 01:22:20|552.53|548.53|552.52|548.52|552.54|548.54|552.52|548.52|9
1617240150000|2021-04-01 01:22:30|552.54|548.54|552.53|548.53|552.54|548.54|552.52|548.52|8
1617240160000|2021-04-01 01:22:40|552.52|548.52|552.49|548.49|552.53|548.53|552.47|548.47|12
1617240170000|2021-04-01 01:22:50|552.53|548.53|552.47|548.47|552.53|548.53|552.46|548.46|6
1617240180000|2021-04-01 01:23:00|552.44|548.44|552.34|548.34|552.44|548.44|552.34|548.34|5
1617240190000|2021-04-01 01:23:10|552.37|548.37|552.35|548.35|552.39|548.39|552.32|548.32|15
1617240200000|2021-04-01 01:23:20|552.36|548.36|552.28|548.28|552.36|548.36|552.28|548.28|4
1617240210000|2021-04-01 01:23:30|552.3|548.3|552.3|548.3|552.3|548.3|552.25|548.25|8
1617240220000|2021-04-01 01:23:40|552.27|548.27|551.79|547.79|552.27|548.27|551.76|547.76|21
1617240230000|2021-04-01 01:23:50|551.81|547.81|551.81|547.81|551.85|547.85|551.76|547.76|17
1617240240000|2021-04-01 01:24:00|551.79|547.79|551.77|547.77|551.81|547.81|551.77|547.77|12
1617240250000|2021-04-01 01:24:10|551.7|547.7|551.56|547.56|551.78|547.78|551.56|547.56|15
1617240260000|2021-04-01 01:24:20|551.53|547.53|551.38|547.38|551.53|547.53|551.28|547.28|18
1617240270000|2021-04-01 01:24:30|551.39|547.39|551.4|547.4|551.45|547.45|551.37|547.37|9
1617240280000|2021-04-01 01:24:40|551.21|547.21|551.12|547.12|551.21|547.21|551.12|547.12|2
1617240290000|2021-04-01 01:24:50|551.13|547.13|550.72|546.72|551.13|547.13|550.47|546.47|20
1617240300000|2021-04-01 01:25:00|550.65|546.65|550.61|546.61|550.88|546.88|550.6|546.6|23
1617240310000|2021-04-01 01:25:10|550.62|546.62|550.53|546.53|550.62|546.62|550.47|546.47|20
1617240320000|2021-04-01 01:25:20|550.54|546.54|550.41|546.41|550.55|546.55|550.41|546.41|12
1617240330000|2021-04-01 01:25:30|550.42|546.42|550.1|546.1|550.43|546.43|550.07|546.07|16
1617240340000|2021-04-01 01:25:40|550.11|546.11|549.79|545.79|550.11|546.11|549.67|545.67|26
1617240350000|2021-04-01 01:25:50|549.82|545.82|549.66|545.66|549.83|545.83|549.58|545.58|30
1617240360000|2021-04-01 01:26:00|549.63|545.63|549.4|545.4|549.63|545.63|549.3|545.3|15
1617240370000|2021-04-01 01:26:10|549.39|545.39|549.39|545.39|549.52|545.52|549.14|545.14|23
1617240380000|2021-04-01 01:26:20|549.38|545.38|549.06|545.06|549.38|545.38|549.06|545.06|23
1617240390000|2021-04-01 01:26:30|549.08|545.08|548.5|544.5|549.08|545.08|548.5|544.5|26
1617240400000|2021-04-01 01:26:40|548.54|544.54|547.99|543.99|548.58|544.58|547.98|543.98|24
1617240410000|2021-04-01 01:26:50|547.98|543.98|547.6|543.6|547.99|543.99|547.48|543.48|25
1617240420000|2021-04-01 01:27:00|547.65|543.65|547.48|543.48|547.66|543.66|547.48|543.48|20
1617240430000|2021-04-01 01:27:10|547.49|543.49|547.94|543.94|547.94|543.94|547.49|543.49|28
1617240440000|2021-04-01 01:27:20|548.04|544.04|548.14|544.14|548.41|544.41|547.86|543.86|29
1617240450000|2021-04-01 01:27:30|548.16|544.16|548.54|544.54|548.6|544.6|547.89|543.89|25
1617240460000|2021-04-01 01:27:40|548.56|544.56|549.15|545.15|549.18|545.18|548.56|544.56|20
1617240470000|2021-04-01 01:27:50|549.16|545.16|549.13|545.13|549.2|545.2|548.95|544.95|25
1617240480000|2021-04-01 01:28:00|549.11|545.11|549.16|545.16|549.16|545.16|549.11|545.11|16
1617240490000|2021-04-01 01:28:10|549.17|545.17|549.17|545.17|549.19|545.19|549.16|545.16|15
1617240500000|2021-04-01 01:28:20|549.18|545.18|549.57|545.57|549.88|545.88|549.17|545.17|24
1617240510000|2021-04-01 01:28:30|549.58|545.58|549|545|549.58|545.58|548.9|544.9|26
1617240520000|2021-04-01 01:28:40|549.05|545.05|549.14|545.14|549.17|545.17|548.98|544.98|26
1617240530000|2021-04-01 01:28:50|549.17|545.17|549.09|545.09|549.23|545.23|549.09|545.09|16
1617240540000|2021-04-01 01:29:00|549.01|545.01|548.72|544.72|549.05|545.05|548.71|544.71|21
1617240550000|2021-04-01 01:29:10|548.71|544.71|549.22|545.22|549.22|545.22|548.71|544.71|22
1617240560000|2021-04-01 01:29:20|549.27|545.27|549.1|545.1|549.27|545.27|549.06|545.06|17
1617240570000|2021-04-01 01:29:30|549.06|545.06|549.06|545.06|549.12|545.12|549.04|545.04|18
1617240580000|2021-04-01 01:29:40|549.07|545.07|549.04|545.04|549.07|545.07|549.01|545.01|15
1617240590000|2021-04-01 01:29:50|549.05|545.05|549.39|545.39|549.39|545.39|549.05|545.05|22
1617240600000|2021-04-01 01:30:00|549.41|545.41|549.57|545.57|549.58|545.58|549.39|545.39|17
1617240610000|2021-04-01 01:30:10|549.55|545.55|549.61|545.61|549.73|545.73|549.53|545.53|19
1617240620000|2021-04-01 01:30:20|549.6|545.6|549.71|545.71|549.71|545.71|549.58|545.58|17
1617240630000|2021-04-01 01:30:30|549.72|545.72|549.6|545.6|549.72|545.72|549.48|545.48|27
1617240640000|2021-04-01 01:30:40|549.59|545.59|549.69|545.69|549.69|545.69|549.58|545.58|10
1617240650000|2021-04-01 01:30:50|549.71|545.71|549.65|545.65|549.76|545.76|549.65|545.65|22
1617240660000|2021-04-01 01:31:00|549.64|545.64|549.55|545.55|549.64|545.64|549.39|545.39|25
1617240670000|2021-04-01 01:31:10|549.56|545.56|549.68|545.68|549.74|545.74|549.55|545.55|21
1617240680000|2021-04-01 01:31:20|549.69|545.69|549.69|545.69|549.7|545.7|549.68|545.68|11
1617240690000|2021-04-01 01:31:30|549.68|545.68|549.64|545.64|549.7|545.7|549.61|545.61|18
1617240700000|2021-04-01 01:31:40|549.65|545.65|549.65|545.65|549.69|545.69|549.63|545.63|7
1617240710000|2021-04-01 01:31:50|549.66|545.66|549.82|545.82|549.84|545.84|549.66|545.66|10
1617240720000|2021-04-01 01:32:00|549.83|545.83|550.25|546.25|550.27|546.27|549.81|545.81|19
1617240730000|2021-04-01 01:32:10|550.24|546.24|550.12|546.12|550.24|546.24|549.99|545.99|30
1617240740000|2021-04-01 01:32:20|550.16|546.16|549.92|545.92|550.16|546.16|549.89|545.89|27
1617240750000|2021-04-01 01:32:30|549.78|545.78|549.82|545.82|549.84|545.84|549.77|545.77|16
1617240760000|2021-04-01 01:32:40|549.86|545.86|549.83|545.83|549.89|545.89|549.83|545.83|16
1617240770000|2021-04-01 01:32:50|549.84|545.84|549.8|545.8|549.93|545.93|549.8|545.8|25
1617240780000|2021-04-01 01:33:00|549.82|545.82|549.94|545.94|549.94|545.94|549.71|545.71|14
1617240790000|2021-04-01 01:33:10|549.9|545.9|549.74|545.74|549.9|545.9|549.73|545.73|14
1617240800000|2021-04-01 01:33:20|549.72|545.72|549.61|545.61|549.74|545.74|549.61|545.61|8
1617240810000|2021-04-01 01:33:30|549.62|545.62|549.49|545.49|549.67|545.67|549.42|545.42|20
1617240820000|2021-04-01 01:33:40|549.48|545.48|549.62|545.62|549.64|545.64|549.48|545.48|20
1617240830000|2021-04-01 01:33:50|549.59|545.59|549.5|545.5|549.62|545.62|549.48|545.48|21
1617240840000|2021-04-01 01:34:00|549.51|545.51|549.56|545.56|549.6|545.6|549.51|545.51|24
1617240850000|2021-04-01 01:34:10|549.57|545.57|549.57|545.57|549.57|545.57|549.53|545.53|11
1617240860000|2021-04-01 01:34:20|549.55|545.55|549.52|545.52|549.57|545.57|549.52|545.52|7
1617240870000|2021-04-01 01:34:30|549.53|545.53|549.73|545.73|549.73|545.73|549.52|545.52|21
1617240880000|2021-04-01 01:34:40|549.75|545.75|549.74|545.74|549.79|545.79|549.74|545.74|12
1617240890000|2021-04-01 01:34:50|549.75|545.75|549.71|545.71|549.76|545.76|549.64|545.64|19
1617240900000|2021-04-01 01:35:00|549.68|545.68|550.03|546.03|550.03|546.03|549.64|545.64|14
1617240910000|2021-04-01 01:35:10|550.02|546.02|549.94|545.94|550.09|546.09|549.81|545.81|14
1617240920000|2021-04-01 01:35:20|549.92|545.92|549.98|545.98|550|546|549.89|545.89|16
1617240930000|2021-04-01 01:35:30|549.97|545.97|549.67|545.67|550|546|549.63|545.63|32
1617240940000|2021-04-01 01:35:40|549.71|545.71|549.84|545.84|549.84|545.84|549.68|545.68|13
1617240950000|2021-04-01 01:35:50|549.83|545.83|549.79|545.79|549.83|545.83|549.78|545.78|8
1617240960000|2021-04-01 01:36:00|549.77|545.77|549.81|545.81|549.81|545.81|549.77|545.77|12
1617240970000|2021-04-01 01:36:10|549.8|545.8|549.67|545.67|549.8|545.8|549.66|545.66|16
1617240980000|2021-04-01 01:36:20|549.65|545.65|549.56|545.56|549.66|545.66|549.56|545.56|9
1617240990000|2021-04-01 01:36:30|549.54|545.54|549.34|545.34|549.54|545.54|549.33|545.33|13
1617241000000|2021-04-01 01:36:40|549.35|545.35|549.32|545.32|549.47|545.47|549.3|545.3|17
1617241010000|2021-04-01 01:36:50|549.31|545.31|548.99|544.99|549.31|545.31|548.8|544.8|24
1617241020000|2021-04-01 01:37:00|548.98|544.98|549.3|545.3|549.3|545.3|548.98|544.98|21
1617241030000|2021-04-01 01:37:10|549.29|545.29|549.37|545.37|549.46|545.46|549.29|545.29|22
1617241040000|2021-04-01 01:37:20|549.38|545.38|549.32|545.32|549.43|545.43|549.32|545.32|19
1617241050000|2021-04-01 01:37:30|549.34|545.34|549|545|549.34|545.34|549|545|19
1617241060000|2021-04-01 01:37:40|549.03|545.03|549.2|545.2|549.2|545.2|549.02|545.02|20
1617241070000|2021-04-01 01:37:50|549.17|545.17|548.89|544.89|549.22|545.22|548.89|544.89|23
1617241080000|2021-04-01 01:38:00|548.91|544.91|548.92|544.92|548.93|544.93|548.81|544.81|23
1617241090000|2021-04-01 01:38:10|548.91|544.91|548.77|544.77|548.97|544.97|548.74|544.74|14
1617241100000|2021-04-01 01:38:20|548.78|544.78|548.94|544.94|548.98|544.98|548.78|544.78|25
1617241110000|2021-04-01 01:38:30|548.92|544.92|548.69|544.69|548.94|544.94|548.69|544.69|26
1617241120000|2021-04-01 01:38:40|548.7|544.7|548.95|544.95|548.96|544.96|548.7|544.7|21
1617241130000|2021-04-01 01:38:50|548.92|544.92|548.95|544.95|548.95|544.95|548.89|544.89|21
1617241140000|2021-04-01 01:39:00|548.91|544.91|549.12|545.12|549.16|545.16|548.91|544.91|25
1617241150000|2021-04-01 01:39:10|549.11|545.11|548.93|544.93|549.22|545.22|548.92|544.92|24
1617241160000|2021-04-01 01:39:20|548.92|544.92|548.87|544.87|548.92|544.92|548.87|544.87|14
1617241170000|2021-04-01 01:39:30|548.84|544.84|548.72|544.72|548.84|544.84|548.67|544.67|14
1617241180000|2021-04-01 01:39:40|548.74|544.74|548.72|544.72|548.74|544.74|548.68|544.68|13
1617241190000|2021-04-01 01:39:50|548.74|544.74|548.72|544.72|548.8|544.8|548.71|544.71|17
1617241200000|2021-04-01 01:40:00|548.7|544.7|548.39|544.39|548.71|544.71|548.32|544.32|24
1617241210000|2021-04-01 01:40:10|548.37|544.37|548.22|544.22|548.37|544.37|548.22|544.22|9
1617241220000|2021-04-01 01:40:20|547.55|543.55|547.31|543.31|547.55|543.55|547.27|543.27|20
1617241230000|2021-04-01 01:40:30|547.34|543.34|547.43|543.43|547.46|543.46|547.34|543.34|15
1617241240000|2021-04-01 01:40:40|547.44|543.44|547.09|543.09|547.44|543.44|547.08|543.08|25
1617241250000|2021-04-01 01:40:50|547.1|543.1|546.72|542.72|547.1|543.1|546.71|542.71|21
1617241260000|2021-04-01 01:41:00|546.74|542.74|547.17|543.17|547.19|543.19|546.74|542.74|29
1617241270000|2021-04-01 01:41:10|547.19|543.19|547.23|543.23|547.23|543.23|547.08|543.08|21
1617241280000|2021-04-01 01:41:20|547.24|543.24|547.29|543.29|547.3|543.3|547.23|543.23|13
1617241290000|2021-04-01 01:41:30|547.27|543.27|547.45|543.45|547.5|543.5|547.27|543.27|17
1617241300000|2021-04-01 01:41:40|547.47|543.47|547.58|543.58|547.59|543.59|547.47|543.47|19
1617241310000|2021-04-01 01:41:50|547.59|543.59|547.65|543.65|547.65|543.65|547.55|543.55|14
1617241320000|2021-04-01 01:42:00|547.66|543.66|548.02|544.02|548.02|544.02|547.66|543.66|23
1617241330000|2021-04-01 01:42:10|548.05|544.05|548.18|544.18|548.18|544.18|547.78|543.78|23
1617241340000|2021-04-01 01:42:20|548.17|544.17|548.2|544.2|548.21|544.21|548.15|544.15|18
1617241350000|2021-04-01 01:42:30|548.25|544.25|548.29|544.29|548.32|544.32|548.25|544.25|14
1617241360000|2021-04-01 01:42:40|548.3|544.3|548.49|544.49|548.49|544.49|548.3|544.3|13
1617241370000|2021-04-01 01:42:50|548.5|544.5|548.53|544.53|548.53|544.53|548.49|544.49|12
1617241380000|2021-04-01 01:43:00|548.54|544.54|548.78|544.78|548.78|544.78|548.54|544.54|14
1617241390000|2021-04-01 01:43:10|548.79|544.79|548.66|544.66|548.79|544.79|548.66|544.66|13
1617241400000|2021-04-01 01:43:20|548.65|544.65|548.48|544.48|548.66|544.66|548.48|544.48|13
1617241410000|2021-04-01 01:43:30|548.47|544.47|548.45|544.45|548.47|544.47|548.44|544.44|4
1617241420000|2021-04-01 01:43:40|548.44|544.44|548.58|544.58|548.6|544.6|548.44|544.44|17
1617241430000|2021-04-01 01:43:50|548.57|544.57|548.7|544.7|548.7|544.7|548.57|544.57|13
1617241440000|2021-04-01 01:44:00|548.69|544.69|548.87|544.87|548.87|544.87|548.69|544.69|15
1617241450000|2021-04-01 01:44:10|548.81|544.81|548.66|544.66|548.93|544.93|548.66|544.66|12
1617241460000|2021-04-01 01:44:20|548.67|544.67|548.86|544.86|548.86|544.86|548.59|544.59|14
1617241470000|2021-04-01 01:44:30|548.89|544.89|548.61|544.61|548.93|544.93|548.61|544.61|25
1617241480000|2021-04-01 01:44:40|548.59|544.59|548.44|544.44|548.59|544.59|548.38|544.38|17
1617241490000|2021-04-01 01:44:50|548.46|544.46|548.2|544.2|548.46|544.46|548.14|544.14|15
1617241500000|2021-04-01 01:45:00|548.23|544.23|548.28|544.28|548.31|544.31|548.17|544.17|23
1617241510000|2021-04-01 01:45:10|548.27|544.27|548.31|544.31|548.32|544.32|548.22|544.22|14
1617241520000|2021-04-01 01:45:20|548.32|544.32|548.34|544.34|548.34|544.34|548.3|544.3|6
1617241530000|2021-04-01 01:45:30|548.31|544.31|548.3|544.3|548.34|544.34|548.3|544.3|6
1617241540000|2021-04-01 01:45:40|548.31|544.31|548.31|544.31|548.33|544.33|548.29|544.29|11
1617241550000|2021-04-01 01:45:50|548.33|544.33|548.54|544.54|548.54|544.54|548.32|544.32|19
1617241560000|2021-04-01 01:46:00|548.55|544.55|548.77|544.77|548.78|544.78|548.55|544.55|14
1617241570000|2021-04-01 01:46:10|548.78|544.78|548.86|544.86|548.86|544.86|548.76|544.76|22
1617241580000|2021-04-01 01:46:20|548.89|544.89|549.05|545.05|549.11|545.11|548.8|544.8|24
1617241590000|2021-04-01 01:46:30|549.04|545.04|549.06|545.06|549.11|545.11|548.97|544.97|22
1617241600000|2021-04-01 01:46:40|549.2|545.2|549.22|545.22|549.24|545.24|549.15|545.15|23
1617241610000|2021-04-01 01:46:50|549.23|545.23|549.45|545.45|549.48|545.48|549.23|545.23|16
1617241620000|2021-04-01 01:47:00|549.6|545.6|549.74|545.74|549.76|545.76|549.49|545.49|25
1617241630000|2021-04-01 01:47:10|549.75|545.75|549.88|545.88|549.96|545.96|549.74|545.74|15
1617241640000|2021-04-01 01:47:20|549.83|545.83|549.91|545.91|549.98|545.98|549.79|545.79|20
1617241650000|2021-04-01 01:47:30|549.93|545.93|550.03|546.03|550.14|546.14|549.91|545.91|26
1617241660000|2021-04-01 01:47:40|550.02|546.02|550.04|546.04|550.09|546.09|550.02|546.02|14
1617241670000|2021-04-01 01:47:50|550.07|546.07|549.96|545.96|550.08|546.08|549.94|545.94|18
1617241680000|2021-04-01 01:48:00|550|546|550.07|546.07|550.09|546.09|550|546|9
1617241690000|2021-04-01 01:48:10|550.08|546.08|550.08|546.08|550.09|546.09|550.08|546.08|3
1617241700000|2021-04-01 01:48:20|550.09|546.09|549.98|545.98|550.1|546.1|549.98|545.98|11
1617241710000|2021-04-01 01:48:30|549.97|545.97|549.93|545.93|550.1|546.1|549.92|545.92|21
1617241720000|2021-04-01 01:48:40|549.92|545.92|549.89|545.89|549.92|545.92|549.89|545.89|4
1617241730000|2021-04-01 01:48:50|549.88|545.88|549.91|545.91|549.91|545.91|549.83|545.83|11
1617241740000|2021-04-01 01:49:00|549.93|545.93|549.92|545.92|549.93|545.93|549.9|545.9|7
1617241750000|2021-04-01 01:49:10|549.93|545.93|549.91|545.91|549.94|545.94|549.91|545.91|8
1617241760000|2021-04-01 01:49:20|549.93|545.93|549.91|545.91|549.93|545.93|549.91|545.91|7
1617241770000|2021-04-01 01:49:30|549.93|545.93|550.14|546.14|550.14|546.14|549.91|545.91|10
1617241780000|2021-04-01 01:49:40|550.15|546.15|550.31|546.31|550.32|546.32|550.15|546.15|12
1617241790000|2021-04-01 01:49:50|550.3|546.3|550.3|546.3|550.31|546.31|550.3|546.3|7
1617241800000|2021-04-01 01:50:00|550.31|546.31|550.91|546.91|550.93|546.93|550.31|546.31|20
1617241810000|2021-04-01 01:50:10|551.05|547.05|551.1|547.1|551.1|547.1|551.04|547.04|10
1617241820000|2021-04-01 01:50:20|551.12|547.12|550.79|546.79|551.12|547.12|550.7|546.7|19
1617241830000|2021-04-01 01:50:30|550.78|546.78|550.65|546.65|550.78|546.78|550.65|546.65|10
1617241840000|2021-04-01 01:50:40|550.64|546.64|550.64|546.64|550.64|546.64|550.64|546.64|1
1617241850000|2021-04-01 01:50:50|550.65|546.65|550.7|546.7|550.73|546.73|550.65|546.65|21
1617241860000|2021-04-01 01:51:00|550.72|546.72|550.66|546.66|550.74|546.74|550.66|546.66|12
1617241870000|2021-04-01 01:51:10|550.64|546.64|550.67|546.67|550.68|546.68|550.64|546.64|7
1617241880000|2021-04-01 01:51:20|550.66|546.66|550.66|546.66|550.67|546.67|550.66|546.66|3
1617241890000|2021-04-01 01:51:30|550.67|546.67|550.49|546.49|550.7|546.7|550.49|546.49|16
1617241900000|2021-04-01 01:51:40|550.48|546.48|550.45|546.45|550.48|546.48|550.44|546.44|16
1617241910000|2021-04-01 01:51:50|550.46|546.46|550.36|546.36|550.46|546.46|550.36|546.36|8
1617241920000|2021-04-01 01:52:00|550.37|546.37|550.53|546.53|550.53|546.53|550.35|546.35|18
1617241930000|2021-04-01 01:52:10|550.54|546.54|550.74|546.74|550.74|546.74|550.54|546.54|15
1617241940000|2021-04-01 01:52:20|550.73|546.73|550.64|546.64|550.73|546.73|550.61|546.61|15
1617241950000|2021-04-01 01:52:30|550.65|546.65|550.6|546.6|550.65|546.65|550.6|546.6|10
1617241960000|2021-04-01 01:52:40|550.61|546.61|550.7|546.7|550.7|546.7|550.6|546.6|10
1617241970000|2021-04-01 01:52:50|550.72|546.72|550.91|546.91|550.91|546.91|550.72|546.72|12
1617241980000|2021-04-01 01:53:00|550.93|546.93|551|547|551|547|550.92|546.92|11
1617241990000|2021-04-01 01:53:10|551.01|547.01|551.12|547.12|551.12|547.12|551.01|547.01|12
1617242000000|2021-04-01 01:53:20|551.13|547.13|551.49|547.49|551.49|547.49|551.13|547.13|18
1617242010000|2021-04-01 01:53:30|551.45|547.45|551.86|547.86|551.86|547.86|551.45|547.45|19
1617242020000|2021-04-01 01:53:40|551.97|547.97|552.19|548.19|552.19|548.19|551.96|547.96|10
1617242030000|2021-04-01 01:53:50|552.23|548.23|551.91|547.91|552.35|548.35|551.9|547.9|24
1617242040000|2021-04-01 01:54:00|551.92|547.92|551.97|547.97|552.02|548.02|551.8|547.8|20
1617242050000|2021-04-01 01:54:10|551.99|547.99|552.06|548.06|552.06|548.06|551.97|547.97|12
1617242060000|2021-04-01 01:54:20|552.07|548.07|552.17|548.17|552.17|548.17|552.03|548.03|16
1617242070000|2021-04-01 01:54:30|552.16|548.16|552.16|548.16|552.17|548.17|552.16|548.16|5
1617242080000|2021-04-01 01:54:40|552.18|548.18|552.1|548.1|552.18|548.18|552.01|548.01|17
1617242090000|2021-04-01 01:54:50|552.11|548.11|552.14|548.14|552.14|548.14|552.08|548.08|6
1617242100000|2021-04-01 01:55:00|552.15|548.15|552.3|548.3|552.3|548.3|552.12|548.12|23
1617242110000|2021-04-01 01:55:10|552.31|548.31|552.37|548.37|552.37|548.37|552.31|548.31|8
1617242120000|2021-04-01 01:55:20|552.38|548.38|552.39|548.39|552.39|548.39|552.37|548.37|8
1617242130000|2021-04-01 01:55:30|552.38|548.38|551.96|547.96|552.4|548.4|551.9|547.9|16
1617242140000|2021-04-01 01:55:40|551.98|547.98|551.73|547.73|551.98|547.98|551.62|547.62|24
1617242150000|2021-04-01 01:55:50|551.65|547.65|551.96|547.96|551.96|547.96|551.65|547.65|27
1617242160000|2021-04-01 01:56:00|551.94|547.94|551.85|547.85|552.02|548.02|551.83|547.83|27
1617242170000|2021-04-01 01:56:10|551.86|547.86|551.8|547.8|551.88|547.88|551.71|547.71|17
1617242180000|2021-04-01 01:56:20|551.77|547.77|551.8|547.8|551.84|547.84|551.77|547.77|19
1617242190000|2021-04-01 01:56:30|551.82|547.82|551.64|547.64|551.82|547.82|551.57|547.57|18
1617242200000|2021-04-01 01:56:40|551.65|547.65|551.68|547.68|551.7|547.7|551.65|547.65|4
1617242210000|2021-04-01 01:56:50|551.7|547.7|551.71|547.71|551.72|547.72|551.69|547.69|10
1617242220000|2021-04-01 01:57:00|551.72|547.72|552.07|548.07|552.07|548.07|551.72|547.72|21
1617242230000|2021-04-01 01:57:10|552.06|548.06|552.17|548.17|552.24|548.24|552.06|548.06|17
1617242240000|2021-04-01 01:57:20|552.16|548.16|552.16|548.16|552.17|548.17|551.99|547.99|18
1617242250000|2021-04-01 01:57:30|552.17|548.17|552.13|548.13|552.19|548.19|552.07|548.07|21
1617242260000|2021-04-01 01:57:40|552.05|548.05|552|548|552.11|548.11|551.94|547.94|17
1617242270000|2021-04-01 01:57:50|552.01|548.01|552.02|548.02|552.06|548.06|551.97|547.97|9
1617242280000|2021-04-01 01:58:00|552.03|548.03|551.7|547.7|552.03|548.03|551.69|547.69|15
1617242290000|2021-04-01 01:58:10|551.71|547.71|551.7|547.7|551.72|547.72|551.69|547.69|8
1617242300000|2021-04-01 01:58:20|551.69|547.69|551.7|547.7|551.73|547.73|551.62|547.62|9
1617242310000|2021-04-01 01:58:30|551.69|547.69|551.69|547.69|551.73|547.73|551.69|547.69|8
1617242320000|2021-04-01 01:58:40|551.68|547.68|551.71|547.71|551.71|547.71|551.66|547.66|9
1617242330000|2021-04-01 01:58:50|551.72|547.72|551.71|547.71|551.72|547.72|551.69|547.69|5
1617242340000|2021-04-01 01:59:00|551.72|547.72|551.71|547.71|551.75|547.75|551.7|547.7|8
1617242350000|2021-04-01 01:59:10|551.74|547.74|551.37|547.37|551.74|547.74|551.33|547.33|12
1617242360000|2021-04-01 01:59:20|551.38|547.38|551.53|547.53|551.66|547.66|551.37|547.37|22
1617242370000|2021-04-01 01:59:30|551.6|547.6|551.57|547.57|551.6|547.6|551.55|547.55|9
1617242380000|2021-04-01 01:59:40|551.56|547.56|551.49|547.49|551.56|547.56|551.48|547.48|7
1617242390000|2021-04-01 01:59:50|551.48|547.48|551.08|547.08|551.48|547.48|551.08|547.08|10
1617242400000|2021-04-01 02:00:00|550.92|546.92|550.8|546.8|550.92|546.92|550.74|546.74|24
1617242410000|2021-04-01 02:00:10|550.83|546.83|551.13|547.13|551.13|547.13|550.82|546.82|18
1617242420000|2021-04-01 02:00:20|551.15|547.15|551.5|547.5|551.5|547.5|551.15|547.15|22
1617242430000|2021-04-01 02:00:30|551.51|547.51|551.57|547.57|551.59|547.59|551.5|547.5|20
1617242440000|2021-04-01 02:00:40|551.56|547.56|551.69|547.69|551.7|547.7|551.51|547.51|10
1617242450000|2021-04-01 02:00:50|551.68|547.68|551.59|547.59|551.7|547.7|551.45|547.45|13
1617242460000|2021-04-01 02:01:00|551.61|547.61|551.64|547.64|551.64|547.64|551.61|547.61|6
1617242470000|2021-04-01 02:01:10|551.63|547.63|551.92|547.92|551.93|547.93|551.63|547.63|9
1617242480000|2021-04-01 02:01:20|551.93|547.93|552.3|548.3|552.31|548.31|551.93|547.93|25
1617242490000|2021-04-01 02:01:30|552.31|548.31|552.07|548.07|552.43|548.43|551.94|547.94|19
1617242500000|2021-04-01 02:01:40|552.06|548.06|552.05|548.05|552.18|548.18|551.99|547.99|20
1617242510000|2021-04-01 02:01:50|552.07|548.07|551.99|547.99|552.07|548.07|551.96|547.96|23
1617242520000|2021-04-01 02:02:00|551.96|547.96|552.01|548.01|552.04|548.04|551.96|547.96|18
1617242530000|2021-04-01 02:02:10|552.08|548.08|551.98|547.98|552.09|548.09|551.89|547.89|22
1617242540000|2021-04-01 02:02:20|551.99|547.99|552.01|548.01|552.08|548.08|551.97|547.97|16
1617242550000|2021-04-01 02:02:30|552|548|552.02|548.02|552.04|548.04|552|548|16
1617242560000|2021-04-01 02:02:40|552.01|548.01|552.01|548.01|552.01|548.01|552|548|5
1617242570000|2021-04-01 02:02:50|552|548|552.01|548.01|552.01|548.01|552|548|2
1617242580000|2021-04-01 02:03:00|552.02|548.02|551.75|547.75|552.02|548.02|551.75|547.75|13
1617242590000|2021-04-01 02:03:10|551.7|547.7|551.39|547.39|551.7|547.7|551.36|547.36|21
1617242600000|2021-04-01 02:03:20|551.38|547.38|551.26|547.26|551.38|547.38|551.26|547.26|8
1617242610000|2021-04-01 02:03:30|551.27|547.27|551.27|547.27|551.31|547.31|551.26|547.26|21
1617242620000|2021-04-01 02:03:40|551.28|547.28|551.07|547.07|551.3|547.3|551.07|547.07|22
1617242630000|2021-04-01 02:03:50|551.11|547.11|551.14|547.14|551.2|547.2|551.1|547.1|19
1617242640000|2021-04-01 02:04:00|551.13|547.13|551.18|547.18|551.21|547.21|551.12|547.12|15
1617242650000|2021-04-01 02:04:10|551.17|547.17|551.27|547.27|551.27|547.27|551.17|547.17|6
1617242660000|2021-04-01 02:04:20|551.26|547.26|551.5|547.5|551.51|547.51|551.26|547.26|14
1617242670000|2021-04-01 02:04:30|551.57|547.57|551.73|547.73|551.73|547.73|551.51|547.51|20
1617242680000|2021-04-01 02:04:40|551.74|547.74|551.66|547.66|551.74|547.74|551.66|547.66|12
1617242690000|2021-04-01 02:04:50|551.62|547.62|551.6|547.6|551.62|547.62|551.49|547.49|17
1617242700000|2021-04-01 02:05:00|551.59|547.59|551.86|547.86|551.86|547.86|551.59|547.59|16
1617242710000|2021-04-01 02:05:10|551.9|547.9|551.88|547.88|551.9|547.9|551.8|547.8|9
1617242720000|2021-04-01 02:05:20|551.87|547.87|551.82|547.82|551.9|547.9|551.82|547.82|14
1617242730000|2021-04-01 02:05:30|551.81|547.81|551.83|547.83|551.83|547.83|551.81|547.81|4
1617242740000|2021-04-01 02:05:40|551.82|547.82|551.82|547.82|551.82|547.82|551.59|547.59|16
1617242750000|2021-04-01 02:05:50|551.81|547.81|551.85|547.85|551.88|547.88|551.8|547.8|6
1617242760000|2021-04-01 02:06:00|551.86|547.86|551.85|547.85|551.88|547.88|551.84|547.84|15
1617242770000|2021-04-01 02:06:10|551.88|547.88|551.86|547.86|551.9|547.9|551.85|547.85|16
1617242780000|2021-04-01 02:06:20|551.85|547.85|551.84|547.84|551.85|547.85|551.79|547.79|7
1617242790000|2021-04-01 02:06:30|551.82|547.82|551.72|547.72|551.83|547.83|551.72|547.72|16
1617242800000|2021-04-01 02:06:40|551.73|547.73|551.73|547.73|551.74|547.74|551.71|547.71|4
1617242810000|2021-04-01 02:06:50|551.71|547.71|551.71|547.71|551.73|547.73|551.7|547.7|8
1617242820000|2021-04-01 02:07:00|551.7|547.7|551.78|547.78|551.78|547.78|551.69|547.69|11
1617242830000|2021-04-01 02:07:10|551.77|547.77|551.53|547.53|551.77|547.77|551.49|547.49|16
1617242840000|2021-04-01 02:07:20|551.49|547.49|551.35|547.35|551.49|547.49|551.35|547.35|5
1617242850000|2021-04-01 02:07:30|551.34|547.34|551.19|547.19|551.37|547.37|551.17|547.17|15
1617242860000|2021-04-01 02:07:40|551.24|547.24|550.43|546.43|551.24|547.24|550.36|546.36|25
1617242870000|2021-04-01 02:07:50|550.41|546.41|551.09|547.09|551.11|547.11|550.39|546.39|13
1617242880000|2021-04-01 02:08:00|551.11|547.11|551.12|547.12|551.13|547.13|551.06|547.06|15
1617242890000|2021-04-01 02:08:10|551.14|547.14|550.92|546.92|551.26|547.26|550.92|546.92|18
1617242900000|2021-04-01 02:08:20|550.96|546.96|550.39|546.39|550.97|546.97|550.38|546.38|22
1617242910000|2021-04-01 02:08:30|550.38|546.38|550.39|546.39|550.39|546.39|550.25|546.25|23
1617242920000|2021-04-01 02:08:40|550.43|546.43|550.34|546.34|550.47|546.47|550.29|546.29|30
1617242930000|2021-04-01 02:08:50|550.32|546.32|550.12|546.12|550.32|546.32|549.95|545.95|31
1617242940000|2021-04-01 02:09:00|550.13|546.13|550.19|546.19|550.19|546.19|550.11|546.11|16
1617242950000|2021-04-01 02:09:10|550.2|546.2|549.89|545.89|550.21|546.21|549.89|545.89|17
1617242960000|2021-04-01 02:09:20|549.93|545.93|549.8|545.8|549.99|545.99|549.8|545.8|17
1617242970000|2021-04-01 02:09:30|549.92|545.92|549.88|545.88|549.95|545.95|549.87|545.87|11
1617242980000|2021-04-01 02:09:40|549.89|545.89|549.28|545.28|549.96|545.96|549.28|545.28|21
1617242990000|2021-04-01 02:09:50|549.36|545.36|549.32|545.32|549.45|545.45|549.32|545.32|22
1617243000000|2021-04-01 02:10:00|549.33|545.33|549.75|545.75|549.85|545.85|549.33|545.33|28
1617243010000|2021-04-01 02:10:10|549.76|545.76|549.71|545.71|549.77|545.77|549.69|545.69|15
1617243020000|2021-04-01 02:10:20|549.7|545.7|549.68|545.68|549.73|545.73|549.64|545.64|14
1617243030000|2021-04-01 02:10:30|549.67|545.67|549.68|545.68|549.68|545.68|549.67|545.67|6
1617243040000|2021-04-01 02:10:40|549.78|545.78|549.78|545.78|549.78|545.78|549.72|545.72|10
1617243050000|2021-04-01 02:10:50|549.79|545.79|549.8|545.8|549.8|545.8|549.78|545.78|8
1617243060000|2021-04-01 02:11:00|549.55|545.55|549.63|545.63|549.77|545.77|549.55|545.55|22
1617243070000|2021-04-01 02:11:10|549.62|545.62|549.61|545.61|549.63|545.63|549.59|545.59|13
1617243080000|2021-04-01 02:11:20|549.6|545.6|549.49|545.49|549.66|545.66|549.49|545.49|24
1617243090000|2021-04-01 02:11:30|549.48|545.48|549.42|545.42|549.5|545.5|549.42|545.42|14
1617243100000|2021-04-01 02:11:40|549.43|545.43|549.43|545.43|549.43|545.43|549.42|545.42|5
1617243110000|2021-04-01 02:11:50|549.38|545.38|549.59|545.59|549.59|545.59|549.38|545.38|12
1617243120000|2021-04-01 02:12:00|549.6|545.6|549.6|545.6|549.63|545.63|549.6|545.6|11
1617243130000|2021-04-01 02:12:10|549.65|545.65|549.47|545.47|549.65|545.65|549.47|545.47|13
1617243140000|2021-04-01 02:12:20|549.48|545.48|549.53|545.53|549.53|545.53|549.41|545.41|11
1617243150000|2021-04-01 02:12:30|549.52|545.52|549.52|545.52|549.53|545.53|549.52|545.52|11
1617243160000|2021-04-01 02:12:40|549.5|545.5|549.66|545.66|549.67|545.67|549.5|545.5|18
1617243170000|2021-04-01 02:12:50|549.67|545.67|549.67|545.67|549.67|545.67|549.64|545.64|17
1617243180000|2021-04-01 02:13:00|549.66|545.66|549.68|545.68|549.69|545.69|549.66|545.66|11
1617243190000|2021-04-01 02:13:10|549.69|545.69|549.69|545.69|549.69|545.69|549.68|545.68|5
1617243200000|2021-04-01 02:13:20|549.7|545.7|549.55|545.55|549.74|545.74|549.55|545.55|17
1617243210000|2021-04-01 02:13:30|549.62|545.62|549.57|545.57|549.63|545.63|549.56|545.56|13
1617243220000|2021-04-01 02:13:40|549.56|545.56|549.58|545.58|549.58|545.58|549.56|545.56|6
1617243230000|2021-04-01 02:13:50|549.56|545.56|549.2|545.2|549.56|545.56|549.16|545.16|21
1617243240000|2021-04-01 02:14:00|549.17|545.17|549.25|545.25|549.29|545.29|549.16|545.16|23
1617243250000|2021-04-01 02:14:10|549.26|545.26|549.26|545.26|549.26|545.26|549.25|545.25|7
1617243260000|2021-04-01 02:14:20|549.27|545.27|549.39|545.39|549.4|545.4|549.25|545.25|23
1617243270000|2021-04-01 02:14:30|549.38|545.38|549.37|545.37|549.38|545.38|549.34|545.34|9
1617243280000|2021-04-01 02:14:40|549.34|545.34|549.45|545.45|549.45|545.45|549.34|545.34|15
1617243290000|2021-04-01 02:14:50|549.46|545.46|549.46|545.46|549.46|545.46|549.46|545.46|1
1617243300000|2021-04-01 02:15:00|549.48|545.48|549.4|545.4|549.58|545.58|549.28|545.28|14
1617243310000|2021-04-01 02:15:10|549.36|545.36|549.33|545.33|549.36|545.36|549.33|545.33|2
1617243320000|2021-04-01 02:15:20|549.32|545.32|549.37|545.37|549.4|545.4|549.29|545.29|11
1617243330000|2021-04-01 02:15:30|549.42|545.42|549.44|545.44|549.45|545.45|549.35|545.35|18
1617243340000|2021-04-01 02:15:40|549.45|545.45|549.4|545.4|549.45|545.45|549.39|545.39|19
1617243350000|2021-04-01 02:15:50|549.39|545.39|549.38|545.38|549.42|545.42|549.38|545.38|11
1617243360000|2021-04-01 02:16:00|549.39|545.39|549.62|545.62|549.62|545.62|549.39|545.39|15
1617243370000|2021-04-01 02:16:10|549.63|545.63|549.62|545.62|549.66|545.66|549.61|545.61|16
1617243380000|2021-04-01 02:16:20|549.66|545.66|550.2|546.2|550.2|546.2|549.61|545.61|22
1617243390000|2021-04-01 02:16:30|550.21|546.21|550.2|546.2|550.21|546.21|550.13|546.13|15
1617243400000|2021-04-01 02:16:40|550.19|546.19|550.35|546.35|550.35|546.35|550.19|546.19|12
1617243410000|2021-04-01 02:16:50|550.36|546.36|550.41|546.41|550.41|546.41|550.36|546.36|4
1617243420000|2021-04-01 02:17:00|550.42|546.42|550.6|546.6|550.6|546.6|550.42|546.42|15
1617243430000|2021-04-01 02:17:10|550.59|546.59|550.61|546.61|550.61|546.61|550.58|546.58|6
1617243440000|2021-04-01 02:17:20|550.6|546.6|550.64|546.64|550.64|546.64|550.6|546.6|5
1617243450000|2021-04-01 02:17:30|550.69|546.69|550.79|546.79|550.81|546.81|550.69|546.69|12
1617243460000|2021-04-01 02:17:40|550.8|546.8|550.73|546.73|550.8|546.8|550.73|546.73|6
1617243470000|2021-04-01 02:17:50|550.74|546.74|550.3|546.3|550.74|546.74|550.25|546.25|21
1617243480000|2021-04-01 02:18:00|550.28|546.28|550.33|546.33|550.33|546.33|550.26|546.26|18
1617243490000|2021-04-01 02:18:10|550.31|546.31|550.33|546.33|550.34|546.34|550.2|546.2|12
1617243500000|2021-04-01 02:18:20|550.37|546.37|550.33|546.33|550.39|546.39|550.32|546.32|17
1617243510000|2021-04-01 02:18:30|550.38|546.38|549.93|545.93|550.39|546.39|549.79|545.79|22
1617243520000|2021-04-01 02:18:40|549.94|545.94|549.88|545.88|549.94|545.94|549.88|545.88|13
1617243530000|2021-04-01 02:18:50|549.83|545.83|549.94|545.94|549.94|545.94|549.83|545.83|22
1617243540000|2021-04-01 02:19:00|549.91|545.91|549.89|545.89|549.91|545.91|549.84|545.84|17
1617243550000|2021-04-01 02:19:10|549.88|545.88|549.82|545.82|549.89|545.89|549.79|545.79|20
1617243560000|2021-04-01 02:19:20|549.83|545.83|549.57|545.57|549.83|545.83|549.57|545.57|9
1617243570000|2021-04-01 02:19:30|549.54|545.54|549.47|545.47|549.59|545.59|549.46|545.46|13
1617243580000|2021-04-01 02:19:40|549.48|545.48|549.52|545.52|549.58|545.58|549.47|545.47|17
1617243590000|2021-04-01 02:19:50|549.49|545.49|549.44|545.44|549.51|545.51|549.44|545.44|18
1617243600000|2021-04-01 02:20:00|549.45|545.45|549.46|545.46|549.5|545.5|549.36|545.36|12
1617243610000|2021-04-01 02:20:10|549.45|545.45|549.14|545.14|549.45|545.45|549.14|545.14|19
1617243620000|2021-04-01 02:20:20|549.16|545.16|548.45|544.45|549.18|545.18|548.39|544.39|27
1617243630000|2021-04-01 02:20:30|548.41|544.41|548.42|544.42|548.51|544.51|548.29|544.29|17
1617243640000|2021-04-01 02:20:40|548.43|544.43|548.4|544.4|548.43|544.43|548.39|544.39|18
1617243650000|2021-04-01 02:20:50|548.39|544.39|548.45|544.45|548.48|544.48|548.35|544.35|18
1617243660000|2021-04-01 02:21:00|548.47|544.47|548.57|544.57|548.57|544.57|548.47|544.47|21
1617243670000|2021-04-01 02:21:10|548.58|544.58|548.43|544.43|548.59|544.59|548.41|544.41|15
1617243680000|2021-04-01 02:21:20|548.44|544.44|548.39|544.39|548.46|544.46|548.38|544.38|20
1617243690000|2021-04-01 02:21:30|548.38|544.38|548.25|544.25|548.39|544.39|548.25|544.25|8
1617243700000|2021-04-01 02:21:40|548.31|544.31|548.29|544.29|548.36|544.36|548.16|544.16|10
1617243710000|2021-04-01 02:21:50|548.3|544.3|548.1|544.1|548.36|544.36|548.07|544.07|26
1617243720000|2021-04-01 02:22:00|548.11|544.11|547.9|543.9|548.11|544.11|547.89|543.89|8
1617243730000|2021-04-01 02:22:10|547.89|543.89|547.9|543.9|547.9|543.9|547.85|543.85|10
1617243740000|2021-04-01 02:22:20|547.59|543.59|547.31|543.31|547.59|543.59|547.27|543.27|15
1617243750000|2021-04-01 02:22:30|547.3|543.3|547.07|543.07|547.31|543.31|546.97|542.97|13
1617243760000|2021-04-01 02:22:40|547.09|543.09|547.18|543.18|547.19|543.19|547.09|543.09|7
1617243770000|2021-04-01 02:22:50|547.19|543.19|546.96|542.96|547.19|543.19|546.95|542.95|17
1617243780000|2021-04-01 02:23:00|546.95|542.95|547.08|543.08|547.09|543.09|546.94|542.94|14
1617243790000|2021-04-01 02:23:10|547.09|543.09|547.43|543.43|547.43|543.43|547.09|543.09|16
1617243800000|2021-04-01 02:23:20|547.27|543.27|547.27|543.27|547.29|543.29|547.27|543.27|4
1617243810000|2021-04-01 02:23:30|547.28|543.28|547.42|543.42|547.42|543.42|547.28|543.28|7
1617243820000|2021-04-01 02:23:40|547.43|543.43|547.58|543.58|547.6|543.6|547.43|543.43|25
1617243830000|2021-04-01 02:23:50|547.62|543.62|547.71|543.71|547.71|543.71|547.6|543.6|14
1617243840000|2021-04-01 02:24:00|547.73|543.73|547.76|543.76|547.76|543.76|547.7|543.7|21
1617243850000|2021-04-01 02:24:10|547.79|543.79|547.81|543.81|547.81|543.81|547.75|543.75|25
1617243860000|2021-04-01 02:24:20|547.8|543.8|547.96|543.96|547.97|543.97|547.74|543.74|13
1617243870000|2021-04-01 02:24:30|547.97|543.97|547.75|543.75|547.97|543.97|547.74|543.74|15
1617243880000|2021-04-01 02:24:40|547.73|543.73|547.85|543.85|547.85|543.85|547.69|543.69|15
1617243890000|2021-04-01 02:24:50|547.84|543.84|547.77|543.77|547.84|543.84|547.77|543.77|17
1617243900000|2021-04-01 02:25:00|547.69|543.69|547.46|543.46|547.7|543.7|547.46|543.46|14
1617243910000|2021-04-01 02:25:10|547.47|543.47|547.37|543.37|547.5|543.5|547.37|543.37|12
1617243920000|2021-04-01 02:25:20|547.38|543.38|547.38|543.38|547.38|543.38|547.37|543.37|3
1617243930000|2021-04-01 02:25:30|547.43|543.43|547.5|543.5|547.51|543.51|547.43|543.43|7
1617243940000|2021-04-01 02:25:40|547.55|543.55|547.68|543.68|547.79|543.79|547.55|543.55|19
1617243950000|2021-04-01 02:25:50|547.66|543.66|547.31|543.31|547.66|543.66|547.31|543.31|22
1617243960000|2021-04-01 02:26:00|547.28|543.28|547.36|543.36|547.44|543.44|547.28|543.28|23
1617243970000|2021-04-01 02:26:10|547.37|543.37|547.38|543.38|547.4|543.4|547.34|543.34|23
1617243980000|2021-04-01 02:26:20|547.37|543.37|547.43|543.43|547.45|543.45|547.37|543.37|17
1617243990000|2021-04-01 02:26:30|547.42|543.42|547.44|543.44|547.45|543.45|547.42|543.42|4
1617244000000|2021-04-01 02:26:40|547.49|543.49|547.6|543.6|547.6|543.6|547.48|543.48|17
1617244010000|2021-04-01 02:26:50|547.61|543.61|547.71|543.71|547.72|543.72|547.61|543.61|19
1617244020000|2021-04-01 02:27:00|547.7|543.7|547.82|543.82|547.83|543.83|547.7|543.7|14
1617244030000|2021-04-01 02:27:10|547.79|543.79|547.86|543.86|547.87|543.87|547.79|543.79|23
1617244040000|2021-04-01 02:27:20|547.87|543.87|547.72|543.72|547.9|543.9|547.71|543.71|20
1617244050000|2021-04-01 02:27:30|547.73|543.73|547.94|543.94|547.96|543.96|547.73|543.73|14
1617244060000|2021-04-01 02:27:40|547.93|543.93|547.99|543.99|547.99|543.99|547.93|543.93|8
1617244070000|2021-04-01 02:27:50|548|544|547.98|543.98|548.01|544.01|547.97|543.97|8
1617244080000|2021-04-01 02:28:00|548.01|544.01|547.97|543.97|548.01|544.01|547.97|543.97|10
1617244090000|2021-04-01 02:28:10|547.95|543.95|547.96|543.96|547.96|543.96|547.94|543.94|6
1617244100000|2021-04-01 02:28:20|547.97|543.97|547.95|543.95|547.97|543.97|547.94|543.94|6
1617244110000|2021-04-01 02:28:30|547.94|543.94|547.93|543.93|547.96|543.96|547.93|543.93|10
1617244120000|2021-04-01 02:28:40|547.94|543.94|547.95|543.95|547.98|543.98|547.93|543.93|8
1617244130000|2021-04-01 02:28:50|547.94|543.94|547.94|543.94|547.96|543.96|547.94|543.94|10
1617244140000|2021-04-01 02:29:00|547.95|543.95|547.87|543.87|547.96|543.96|547.84|543.84|8
1617244150000|2021-04-01 02:29:10|547.88|543.88|547.98|543.98|547.98|543.98|547.88|543.88|6
1617244160000|2021-04-01 02:29:20|547.99|543.99|548.03|544.03|548.03|544.03|547.99|543.99|4
1617244170000|2021-04-01 02:29:30|548.02|544.02|548|544|548.02|544.02|547.99|543.99|4
1617244180000|2021-04-01 02:29:40|548.06|544.06|548.06|544.06|548.06|544.06|548.06|544.06|1
1617244190000|2021-04-01 02:29:50|548.08|544.08|548.08|544.08|548.08|544.08|548.08|544.08|1
1617244200000|2021-04-01 02:30:00|548.09|544.09|548.19|544.19|548.19|544.19|548.09|544.09|7
1617244210000|2021-04-01 02:30:10|548.2|544.2|548.49|544.49|548.49|544.49|548.2|544.2|10
1617244220000|2021-04-01 02:30:20|548.5|544.5|548.69|544.69|548.69|544.69|548.5|544.5|7
1617244230000|2021-04-01 02:30:30|548.68|544.68|548.69|544.69|548.76|544.76|548.68|544.68|14
1617244240000|2021-04-01 02:30:40|548.68|544.68|548.52|544.52|548.7|544.7|548.5|544.5|20
1617244250000|2021-04-01 02:30:50|548.53|544.53|548.44|544.44|548.54|544.54|548.44|544.44|19
1617244260000|2021-04-01 02:31:00|548.47|544.47|548.57|544.57|548.58|544.58|548.47|544.47|14
1617244270000|2021-04-01 02:31:10|548.56|544.56|548.31|544.31|548.57|544.57|548.31|544.31|19
1617244280000|2021-04-01 02:31:20|548.27|544.27|548.26|544.26|548.29|544.29|548.26|544.26|7
1617244290000|2021-04-01 02:31:30|548.27|544.27|548.29|544.29|548.32|544.32|548.27|544.27|13
1617244300000|2021-04-01 02:31:40|548.3|544.3|548.32|544.32|548.33|544.33|548.29|544.29|15
1617244310000|2021-04-01 02:31:50|548.26|544.26|548.32|544.32|548.34|544.34|548.26|544.26|13
1617244320000|2021-04-01 02:32:00|548.31|544.31|548.47|544.47|548.53|544.53|548.31|544.31|20
1617244330000|2021-04-01 02:32:10|548.49|544.49|548.47|544.47|548.49|544.49|548.47|544.47|10
1617244340000|2021-04-01 02:32:20|548.49|544.49|548.56|544.56|548.56|544.56|548.46|544.46|6
1617244350000|2021-04-01 02:32:30|548.57|544.57|548.63|544.63|548.64|544.64|548.57|544.57|11
1617244360000|2021-04-01 02:32:40|548.64|544.64|548.74|544.74|548.78|544.78|548.64|544.64|9
1617244370000|2021-04-01 02:32:50|548.77|544.77|548.78|544.78|548.78|544.78|548.74|544.74|10
1617244380000|2021-04-01 02:33:00|548.8|544.8|549.12|545.12|549.12|545.12|548.8|544.8|7
1617244390000|2021-04-01 02:33:10|549.1|545.1|549.15|545.15|549.15|545.15|549.1|545.1|14
1617244400000|2021-04-01 02:33:20|549.16|545.16|549.17|545.17|549.18|545.18|549.15|545.15|9
1617244410000|2021-04-01 02:33:30|549.18|545.18|549.23|545.23|549.26|545.26|549.18|545.18|9
1617244420000|2021-04-01 02:33:40|549.22|545.22|549.24|545.24|549.31|545.31|549.22|545.22|5
1617244430000|2021-04-01 02:33:50|549.28|545.28|549.26|545.26|549.28|545.28|549.26|545.26|2
1617244440000|2021-04-01 02:34:00|549.25|545.25|549.68|545.68|549.68|545.68|549.25|545.25|7
1617244450000|2021-04-01 02:34:10|549.69|545.69|549.71|545.71|549.71|545.71|549.69|545.69|6
1617244460000|2021-04-01 02:34:20|549.72|545.72|549.97|545.97|549.97|545.97|549.72|545.72|10
1617244470000|2021-04-01 02:34:30|549.96|545.96|549.71|545.71|549.96|545.96|549.71|545.71|18
1617244480000|2021-04-01 02:34:40|549.7|545.7|549.72|545.72|549.76|545.76|549.7|545.7|15
1617244490000|2021-04-01 02:34:50|549.73|545.73|549.29|545.29|549.73|545.73|549.29|545.29|14
1617244500000|2021-04-01 02:35:00|549.34|545.34|549.33|545.33|549.38|545.38|549.31|545.31|17
1617244510000|2021-04-01 02:35:10|549.38|545.38|549.24|545.24|549.41|545.41|549.2|545.2|21
1617244520000|2021-04-01 02:35:20|549.22|545.22|549.16|545.16|549.24|545.24|549.15|545.15|17
1617244530000|2021-04-01 02:35:30|549.15|545.15|549.08|545.08|549.21|545.21|549.08|545.08|16
1617244540000|2021-04-01 02:35:40|549.09|545.09|549.11|545.11|549.12|545.12|549.08|545.08|13
1617244550000|2021-04-01 02:35:50|549.1|545.1|549.12|545.12|549.12|545.12|549.1|545.1|6
1617244560000|2021-04-01 02:36:00|549.13|545.13|549.3|545.3|549.3|545.3|549.13|545.13|8
1617244570000|2021-04-01 02:36:10|549.31|545.31|549.6|545.6|549.65|545.65|549.29|545.29|23
1617244580000|2021-04-01 02:36:20|549.69|545.69|549.73|545.73|549.74|545.74|549.68|545.68|15
1617244590000|2021-04-01 02:36:30|549.71|545.71|549.43|545.43|549.72|545.72|549.43|545.43|17
1617244600000|2021-04-01 02:36:40|549.34|545.34|549.28|545.28|549.34|545.34|549.18|545.18|17
1617244610000|2021-04-01 02:36:50|549.26|545.26|549.33|545.33|549.35|545.35|549.23|545.23|21
1617244620000|2021-04-01 02:37:00|549.32|545.32|549.24|545.24|549.36|545.36|549.19|545.19|16
1617244630000|2021-04-01 02:37:10|549.23|545.23|549.04|545.04|549.23|545.23|549.01|545.01|25
1617244640000|2021-04-01 02:37:20|549.06|545.06|549.01|545.01|549.15|545.15|549.01|545.01|15
1617244650000|2021-04-01 02:37:30|549.02|545.02|549.1|545.1|549.15|545.15|549.02|545.02|17
1617244660000|2021-04-01 02:37:40|549.09|545.09|549.1|545.1|549.16|545.16|549.09|545.09|8
1617244670000|2021-04-01 02:37:50|549.08|545.08|549.11|545.11|549.11|545.11|549.07|545.07|5
1617244680000|2021-04-01 02:38:00|549.12|545.12|549.16|545.16|549.26|545.26|549.11|545.11|21
1617244690000|2021-04-01 02:38:10|549.24|545.24|549.36|545.36|549.37|545.37|549.22|545.22|19
1617244700000|2021-04-01 02:38:20|549.37|545.37|549.45|545.45|549.46|545.46|549.33|545.33|15
1617244710000|2021-04-01 02:38:30|549.44|545.44|549.51|545.51|549.52|545.52|549.42|545.42|13
1617244720000|2021-04-01 02:38:40|549.49|545.49|549.62|545.62|549.62|545.62|549.43|545.43|26
1617244730000|2021-04-01 02:38:50|549.61|545.61|549.52|545.52|549.62|545.62|549.4|545.4|14
1617244740000|2021-04-01 02:39:00|549.53|545.53|549.53|545.53|549.55|545.55|549.52|545.52|11
1617244750000|2021-04-01 02:39:10|549.59|545.59|549.41|545.41|549.59|545.59|549.38|545.38|18
1617244760000|2021-04-01 02:39:20|549.4|545.4|549.38|545.38|549.4|545.4|549.38|545.38|7
1617244770000|2021-04-01 02:39:30|549.33|545.33|549.02|545.02|549.33|545.33|549.02|545.02|11
1617244780000|2021-04-01 02:39:40|549.05|545.05|549.1|545.1|549.12|545.12|549.05|545.05|10
1617244790000|2021-04-01 02:39:50|549.09|545.09|549.05|545.05|549.13|545.13|549.05|545.05|16
1617244800000|2021-04-01 02:40:00|549.04|545.04|549.03|545.03|549.04|545.04|549.02|545.02|9
1617244810000|2021-04-01 02:40:10|549.02|545.02|549.04|545.04|549.04|545.04|549.02|545.02|11
1617244820000|2021-04-01 02:40:20|549.03|545.03|548.89|544.89|549.03|545.03|548.89|544.89|14
1617244830000|2021-04-01 02:40:30|548.91|544.91|548.9|544.9|548.91|544.91|548.89|544.89|7
1617244840000|2021-04-01 02:40:40|548.89|544.89|548.85|544.85|549.04|545.04|548.84|544.84|19
1617244850000|2021-04-01 02:40:50|548.93|544.93|548.76|544.76|548.93|544.93|548.7|544.7|21
1617244860000|2021-04-01 02:41:00|548.75|544.75|547.84|543.84|548.75|544.75|547.8|543.8|27
1617244870000|2021-04-01 02:41:10|547.81|543.81|547.79|543.79|547.86|543.86|547.77|543.77|18
1617244880000|2021-04-01 02:41:20|547.74|543.74|547.43|543.43|547.74|543.74|547.42|543.42|13
1617244890000|2021-04-01 02:41:30|547.5|543.5|547.54|543.54|547.6|543.6|547.5|543.5|28
1617244900000|2021-04-01 02:41:40|547.55|543.55|547.36|543.36|547.55|543.55|547.32|543.32|22
1617244910000|2021-04-01 02:41:50|547.33|543.33|547.22|543.22|547.34|543.34|547.22|543.22|26
1617244920000|2021-04-01 02:42:00|547.14|543.14|547.29|543.29|547.29|543.29|546.93|542.93|22
1617244930000|2021-04-01 02:42:10|547.28|543.28|547.23|543.23|547.29|543.29|547.2|543.2|20
1617244940000|2021-04-01 02:42:20|547.2|543.2|547.23|543.23|547.25|543.25|547.18|543.18|9
1617244950000|2021-04-01 02:42:30|547.21|543.21|547.42|543.42|547.42|543.42|547.21|543.21|16
1617244960000|2021-04-01 02:42:40|547.44|543.44|547.54|543.54|547.72|543.72|547.44|543.44|21
1617244970000|2021-04-01 02:42:50|547.55|543.55|547.62|543.62|547.62|543.62|547.55|543.55|8
1617244980000|2021-04-01 02:43:00|547.64|543.64|548.09|544.09|548.09|544.09|547.64|543.64|16
1617244990000|2021-04-01 02:43:10|548.13|544.13|548.29|544.29|548.29|544.29|548.13|544.13|13
1617245000000|2021-04-01 02:43:20|548.27|544.27|548.23|544.23|548.34|544.34|548.23|544.23|14
1617245010000|2021-04-01 02:43:30|548.22|544.22|548.25|544.25|548.25|544.25|548.22|544.22|4
1617245020000|2021-04-01 02:43:40|548.21|544.21|548.25|544.25|548.25|544.25|548.21|544.21|2
1617245030000|2021-04-01 02:43:50|548.24|544.24|548.25|544.25|548.25|544.25|548.24|544.24|2
1617245050000|2021-04-01 02:44:10|548.26|544.26|548.38|544.38|548.38|544.38|548.26|544.26|6
1617245060000|2021-04-01 02:44:20|548.44|544.44|548.4|544.4|548.44|544.44|548.37|544.37|9
1617245070000|2021-04-01 02:44:30|548.41|544.41|548.48|544.48|548.48|544.48|548.4|544.4|5
1617245080000|2021-04-01 02:44:40|548.46|544.46|548.46|544.46|548.48|544.48|548.46|544.46|9
1617245090000|2021-04-01 02:44:50|548.45|544.45|548.46|544.46|548.49|544.49|548.45|544.45|5
1617245100000|2021-04-01 02:45:00|548.48|544.48|548.74|544.74|548.74|544.74|548.48|544.48|12
1617245110000|2021-04-01 02:45:10|548.75|544.75|549.06|545.06|549.06|545.06|548.75|544.75|12
1617245120000|2021-04-01 02:45:20|549.08|545.08|549.26|545.26|549.26|545.26|549.04|545.04|20
1617245130000|2021-04-01 02:45:30|549.27|545.27|549.78|545.78|549.78|545.78|549.27|545.27|29
1617245140000|2021-04-01 02:45:40|549.82|545.82|549.87|545.87|549.88|545.88|549.82|545.82|15
1617245150000|2021-04-01 02:45:50|549.88|545.88|549.89|545.89|549.89|545.89|549.83|545.83|13
1617245160000|2021-04-01 02:46:00|549.9|545.9|549.95|545.95|549.95|545.95|549.9|545.9|6
1617245170000|2021-04-01 02:46:10|550.05|546.05|550.01|546.01|550.12|546.12|549.98|545.98|21
1617245180000|2021-04-01 02:46:20|550.05|546.05|550.04|546.04|550.08|546.08|549.99|545.99|11
1617245190000|2021-04-01 02:46:30|550.11|546.11|550|546|550.11|546.11|549.97|545.97|6
1617245200000|2021-04-01 02:46:40|549.92|545.92|549.9|545.9|549.97|545.97|549.83|545.83|18
1617245210000|2021-04-01 02:46:50|549.89|545.89|549.88|545.88|549.9|545.9|549.86|545.86|13
1617245220000|2021-04-01 02:47:00|549.87|545.87|549.87|545.87|549.88|545.88|549.82|545.82|14
1617245230000|2021-04-01 02:47:10|549.89|545.89|549.88|545.88|549.89|545.89|549.86|545.86|10
1617245240000|2021-04-01 02:47:20|549.89|545.89|549.86|545.86|549.9|545.9|549.86|545.86|13
1617245250000|2021-04-01 02:47:30|549.78|545.78|549.6|545.6|549.78|545.78|549.6|545.6|13
1617245260000|2021-04-01 02:47:40|549.53|545.53|549.4|545.4|549.53|545.53|549.38|545.38|12
1617245270000|2021-04-01 02:47:50|549.39|545.39|549.38|545.38|549.39|545.39|549.38|545.38|4
1617245280000|2021-04-01 02:48:00|549.35|545.35|549.17|545.17|549.36|545.36|549.14|545.14|12
1617245290000|2021-04-01 02:48:10|549.14|545.14|548.82|544.82|549.14|545.14|548.82|544.82|21
1617245300000|2021-04-01 02:48:20|548.81|544.81|548.88|544.88|548.94|544.94|548.7|544.7|20
1617245310000|2021-04-01 02:48:30|548.89|544.89|548.84|544.84|548.94|544.94|548.84|544.84|19
1617245320000|2021-04-01 02:48:40|548.86|544.86|548.86|544.86|548.86|544.86|548.82|544.82|11
1617245330000|2021-04-01 02:48:50|548.87|544.87|548.86|544.86|548.87|544.87|548.83|544.83|8
1617245340000|2021-04-01 02:49:00|548.88|544.88|548.85|544.85|548.88|544.88|548.83|544.83|9
1617245350000|2021-04-01 02:49:10|548.81|544.81|548.77|544.77|548.81|544.81|548.7|544.7|9
1617245360000|2021-04-01 02:49:20|548.68|544.68|548.62|544.62|548.68|544.68|548.58|544.58|11
1617245370000|2021-04-01 02:49:30|548.5|544.5|548.54|544.54|548.55|544.55|548.5|544.5|12
1617245380000|2021-04-01 02:49:40|548.55|544.55|548.53|544.53|548.56|544.56|548.52|544.52|15
1617245390000|2021-04-01 02:49:50|548.54|544.54|548.66|544.66|548.67|544.67|548.54|544.54|14
1617245400000|2021-04-01 02:50:00|548.65|544.65|548.76|544.76|548.78|544.78|548.6|544.6|13
1617245410000|2021-04-01 02:50:10|548.75|544.75|548.78|544.78|548.8|544.8|548.67|544.67|23
1617245420000|2021-04-01 02:50:20|548.68|544.68|548.77|544.77|548.89|544.89|548.68|544.68|21
1617245430000|2021-04-01 02:50:30|548.78|544.78|548.68|544.68|548.78|544.78|548.66|544.66|14
1617245440000|2021-04-01 02:50:40|548.67|544.67|548.63|544.63|548.68|544.68|548.6|544.6|10
1617245450000|2021-04-01 02:50:50|548.64|544.64|548.63|544.63|548.66|544.66|548.6|544.6|7
1617245460000|2021-04-01 02:51:00|548.72|544.72|548.78|544.78|548.81|544.81|548.69|544.69|22
1617245470000|2021-04-01 02:51:10|548.77|544.77|548.67|544.67|548.78|544.78|548.57|544.57|18
1617245480000|2021-04-01 02:51:20|548.66|544.66|548.68|544.68|548.68|544.68|548.66|544.66|7
1617245490000|2021-04-01 02:51:30|548.67|544.67|548.68|544.68|548.7|544.7|548.67|544.67|12
1617245500000|2021-04-01 02:51:40|548.69|544.69|548.69|544.69|548.69|544.69|548.65|544.65|13
1617245510000|2021-04-01 02:51:50|548.68|544.68|548.64|544.64|548.7|544.7|548.64|544.64|12
1617245520000|2021-04-01 02:52:00|548.69|544.69|548.68|544.68|548.69|544.69|548.64|544.64|16
1617245530000|2021-04-01 02:52:10|548.69|544.69|548.71|544.71|548.71|544.71|548.66|544.66|14
1617245540000|2021-04-01 02:52:20|548.72|544.72|548.92|544.92|548.93|544.93|548.72|544.72|11
1617245550000|2021-04-01 02:52:30|548.93|544.93|548.93|544.93|548.93|544.93|548.92|544.92|5
1617245560000|2021-04-01 02:52:40|548.92|544.92|549.06|545.06|549.08|545.08|548.91|544.91|14
1617245570000|2021-04-01 02:52:50|549.07|545.07|548.82|544.82|549.07|545.07|548.82|544.82|13
1617245580000|2021-04-01 02:53:00|548.81|544.81|548.77|544.77|548.82|544.82|548.76|544.76|20
1617245590000|2021-04-01 02:53:10|548.78|544.78|548.76|544.76|548.85|544.85|548.76|544.76|14
1617245600000|2021-04-01 02:53:20|548.75|544.75|548.84|544.84|548.86|544.86|548.71|544.71|16
1617245610000|2021-04-01 02:53:30|548.85|544.85|548.71|544.71|548.86|544.86|548.67|544.67|20
1617245620000|2021-04-01 02:53:40|548.72|544.72|548.68|544.68|548.72|544.72|548.68|544.68|7
1617245630000|2021-04-01 02:53:50|548.67|544.67|548.76|544.76|548.79|544.79|548.67|544.67|16
1617245640000|2021-04-01 02:54:00|548.72|544.72|548.71|544.71|548.76|544.76|548.71|544.71|6
1617245650000|2021-04-01 02:54:10|548.75|544.75|548.74|544.74|548.75|544.75|548.71|544.71|12
1617245660000|2021-04-01 02:54:20|548.75|544.75|548.61|544.61|548.75|544.75|548.52|544.52|17
1617245670000|2021-04-01 02:54:30|548.6|544.6|548.62|544.62|548.63|544.63|548.57|544.57|17
1617245680000|2021-04-01 02:54:40|548.63|544.63|548.65|544.65|548.74|544.74|548.58|544.58|22
1617245690000|2021-04-01 02:54:50|548.64|544.64|548.58|544.58|548.67|544.67|548.53|544.53|16
1617245700000|2021-04-01 02:55:00|548.59|544.59|548.61|544.61|548.62|544.62|548.58|544.58|22
1617245710000|2021-04-01 02:55:10|548.6|544.6|548.61|544.61|548.63|544.63|548.59|544.59|14
1617245720000|2021-04-01 02:55:20|548.64|544.64|548.6|544.6|548.64|544.64|548.59|544.59|12
1617245730000|2021-04-01 02:55:30|548.61|544.61|548.61|544.61|548.62|544.62|548.6|544.6|5
1617245740000|2021-04-01 02:55:40|548.6|544.6|548.62|544.62|548.62|544.62|548.59|544.59|10
1617245750000|2021-04-01 02:55:50|548.61|544.61|548.6|544.6|548.62|544.62|548.59|544.59|10
1617245760000|2021-04-01 02:56:00|548.61|544.61|548.6|544.6|548.61|544.61|548.59|544.59|9
1617245770000|2021-04-01 02:56:10|548.59|544.59|548.6|544.6|548.6|544.6|548.59|544.59|4
1617245780000|2021-04-01 02:56:20|548.61|544.61|548.6|544.6|548.61|544.61|548.59|544.59|4
1617245790000|2021-04-01 02:56:30|548.61|544.61|548.62|544.62|548.67|544.67|548.6|544.6|13
1617245800000|2021-04-01 02:56:40|548.63|544.63|548.62|544.62|548.63|544.63|548.62|544.62|4
1617245810000|2021-04-01 02:56:50|548.63|544.63|548.47|544.47|548.63|544.63|548.47|544.47|8
1617245820000|2021-04-01 02:57:00|548.48|544.48|548.49|544.49|548.51|544.51|548.48|544.48|14
1617245830000|2021-04-01 02:57:10|548.5|544.5|548.54|544.54|548.54|544.54|548.5|544.5|14
1617245840000|2021-04-01 02:57:20|548.55|544.55|548.61|544.61|548.61|544.61|548.53|544.53|5
1617245850000|2021-04-01 02:57:30|548.62|544.62|548.6|544.6|548.62|544.62|548.6|544.6|5
1617245860000|2021-04-01 02:57:40|548.61|544.61|548.63|544.63|548.65|544.65|548.53|544.53|13
1617245870000|2021-04-01 02:57:50|548.62|544.62|548.5|544.5|548.63|544.63|548.42|544.42|14
1617245880000|2021-04-01 02:58:00|548.52|544.52|548.59|544.59|548.59|544.59|548.52|544.52|8
1617245890000|2021-04-01 02:58:10|548.6|544.6|548.58|544.58|548.69|544.69|548.58|544.58|8
1617245900000|2021-04-01 02:58:20|548.59|544.59|548.52|544.52|548.59|544.59|548.52|544.52|4
1617245910000|2021-04-01 02:58:30|548.47|544.47|548.39|544.39|548.55|544.55|548.39|544.39|27
1617245920000|2021-04-01 02:58:40|548.4|544.4|548.41|544.41|548.49|544.49|548.39|544.39|15
1617245930000|2021-04-01 02:58:50|548.39|544.39|548.4|544.4|548.42|544.42|548.38|544.38|14
1617245940000|2021-04-01 02:59:00|548.41|544.41|548.41|544.41|548.46|544.46|548.39|544.39|11
1617245950000|2021-04-01 02:59:10|548.39|544.39|547.92|543.92|548.46|544.46|547.92|543.92|22
1617245960000|2021-04-01 02:59:20|547.88|543.88|547.87|543.87|547.94|543.94|547.86|543.86|13
1617245970000|2021-04-01 02:59:30|547.89|543.89|547.66|543.66|547.9|543.9|547.65|543.65|11
1617245980000|2021-04-01 02:59:40|547.65|543.65|547.64|543.64|547.66|543.66|547.63|543.63|6
1617245990000|2021-04-01 02:59:50|547.66|543.66|547.64|543.64|547.66|543.66|547.62|543.62|10
1617246000000|2021-04-01 03:00:00|547.65|543.65|547.66|543.66|547.69|543.69|547.62|543.62|10
1617246010000|2021-04-01 03:00:10|547.69|543.69|547.39|543.39|547.69|543.69|547.37|543.37|15
1617246020000|2021-04-01 03:00:20|547.38|543.38|547.37|543.37|547.38|543.38|547.33|543.33|7
1617246030000|2021-04-01 03:00:30|547.26|543.26|547.25|543.25|547.26|543.26|547.25|543.25|2
1617246040000|2021-04-01 03:00:40|547.24|543.24|547.25|543.25|547.25|543.25|547.24|543.24|4
1617246050000|2021-04-01 03:00:50|547.24|543.24|547.12|543.12|547.25|543.25|547.12|543.12|20
1617246060000|2021-04-01 03:01:00|547.1|543.1|547.05|543.05|547.18|543.18|547.02|543.02|25
1617246070000|2021-04-01 03:01:10|547.04|543.04|546.73|542.73|547.05|543.05|546.72|542.72|29
1617246080000|2021-04-01 03:01:20|546.72|542.72|546.67|542.67|546.72|542.72|546.6|542.6|13
1617246090000|2021-04-01 03:01:30|546.68|542.68|546.68|542.68|546.71|542.71|546.65|542.65|15
1617246100000|2021-04-01 03:01:40|546.67|542.67|546.66|542.66|546.68|542.68|546.66|542.66|8
1617246110000|2021-04-01 03:01:50|546.63|542.63|546.56|542.56|546.65|542.65|546.48|542.48|26
1617246120000|2021-04-01 03:02:00|546.54|542.54|546.45|542.45|546.55|542.55|546.36|542.36|20
1617246130000|2021-04-01 03:02:10|546.44|542.44|546.35|542.35|546.49|542.49|546.35|542.35|11
1617246140000|2021-04-01 03:02:20|546.36|542.36|546.24|542.24|546.36|542.36|546.19|542.19|11
1617246150000|2021-04-01 03:02:30|546.23|542.23|546.2|542.2|546.23|542.23|545.86|541.86|25
1617246160000|2021-04-01 03:02:40|546.17|542.17|546.28|542.28|546.28|542.28|546.12|542.12|16
1617246170000|2021-04-01 03:02:50|546.34|542.34|545.74|541.74|546.34|542.34|545.7|541.7|21
1617246180000|2021-04-01 03:03:00|545.75|541.75|545.91|541.91|545.91|541.91|545.71|541.71|23
1617246190000|2021-04-01 03:03:10|545.95|541.95|545.96|541.96|545.96|541.96|545.94|541.94|4
1617246200000|2021-04-01 03:03:20|545.82|541.82|545.8|541.8|545.94|541.94|545.78|541.78|16
1617246210000|2021-04-01 03:03:30|545.81|541.81|545.77|541.77|545.81|541.81|545.77|541.77|3
1617246220000|2021-04-01 03:03:40|545.78|541.78|545.78|541.78|545.78|541.78|545.74|541.74|3
1617246230000|2021-04-01 03:03:50|545.79|541.79|546.04|542.04|546.04|542.04|545.79|541.79|10
1617246240000|2021-04-01 03:04:00|546.06|542.06|546.22|542.22|546.23|542.23|546.06|542.06|9
1617246270000|2021-04-01 03:04:30|546.23|542.23|546.27|542.27|546.31|542.31|546.18|542.18|10
1617246280000|2021-04-01 03:04:40|546.28|542.28|546.13|542.13|546.28|542.28|546.02|542.02|18
1617246290000|2021-04-01 03:04:50|546.12|542.12|546.18|542.18|546.18|542.18|546.05|542.05|11
1617246300000|2021-04-01 03:05:00|546.17|542.17|545.9|541.9|546.18|542.18|545.89|541.89|21
1617246310000|2021-04-01 03:05:10|545.88|541.88|545.87|541.87|545.88|541.88|545.85|541.85|12
1617246320000|2021-04-01 03:05:20|545.85|541.85|545.86|541.86|545.86|541.86|545.84|541.84|14
1617246330000|2021-04-01 03:05:30|545.85|541.85|545.75|541.75|545.87|541.87|545.75|541.75|9
1617246340000|2021-04-01 03:05:40|545.74|541.74|545.78|541.78|545.91|541.91|545.73|541.73|24
1617246350000|2021-04-01 03:05:50|545.77|541.77|545.76|541.76|545.81|541.81|545.76|541.76|10
1617246360000|2021-04-01 03:06:00|545.77|541.77|545.82|541.82|545.83|541.83|545.73|541.73|22
1617246370000|2021-04-01 03:06:10|545.81|541.81|545.8|541.8|545.87|541.87|545.75|541.75|17
1617246380000|2021-04-01 03:06:20|545.81|541.81|545.95|541.95|545.96|541.96|545.81|541.81|13
1617246390000|2021-04-01 03:06:30|545.96|541.96|545.95|541.95|545.98|541.98|545.95|541.95|6
1617246400000|2021-04-01 03:06:40|545.96|541.96|545.96|541.96|545.96|541.96|545.96|541.96|1
1617246410000|2021-04-01 03:06:50|545.99|541.99|545.99|541.99|545.99|541.99|545.97|541.97|4
1617246420000|2021-04-01 03:07:00|546.11|542.11|546.11|542.11|546.12|542.12|546.11|542.11|3
1617246440000|2021-04-01 03:07:20|546.12|542.12|546.13|542.13|546.14|542.14|546.12|542.12|9
1617246450000|2021-04-01 03:07:30|546.12|542.12|546.13|542.13|546.13|542.13|546.12|542.12|6
1617246460000|2021-04-01 03:07:40|546.15|542.15|546.15|542.15|546.15|542.15|546.15|542.15|1
1617246470000|2021-04-01 03:07:50|546.16|542.16|546.16|542.16|546.16|542.16|546.16|542.16|1
1617246480000|2021-04-01 03:08:00|546.12|542.12|546.13|542.13|546.15|542.15|546.11|542.11|10
1617246490000|2021-04-01 03:08:10|546.15|542.15|546.16|542.16|546.16|542.16|546.14|542.14|5
1617246500000|2021-04-01 03:08:20|546.15|542.15|546.14|542.14|546.16|542.16|546.14|542.14|12
1617246510000|2021-04-01 03:08:30|546.15|542.15|546.11|542.11|546.15|542.15|546.1|542.1|15
1617246520000|2021-04-01 03:08:40|546.12|542.12|546.11|542.11|546.14|542.14|546.1|542.1|14
1617246530000|2021-04-01 03:08:50|546.12|542.12|546.14|542.14|546.14|542.14|546.12|542.12|2
1617246540000|2021-04-01 03:09:00|546.12|542.12|546.08|542.08|546.13|542.13|546.08|542.08|8
1617246550000|2021-04-01 03:09:10|546.09|542.09|546.05|542.05|546.09|542.09|546.02|542.02|8
1617246560000|2021-04-01 03:09:20|546.08|542.08|545.82|541.82|546.08|542.08|545.82|541.82|13
1617246570000|2021-04-01 03:09:30|545.94|541.94|545.82|541.82|545.95|541.95|545.79|541.79|23
1617246580000|2021-04-01 03:09:40|545.81|541.81|545.9|541.9|545.93|541.93|545.71|541.71|8
1617246590000|2021-04-01 03:09:50|545.87|541.87|545.85|541.85|545.93|541.93|545.83|541.83|11
1617246600000|2021-04-01 03:10:00|545.89|541.89|545.96|541.96|545.96|541.96|545.85|541.85|14
1617246610000|2021-04-01 03:10:10|545.97|541.97|546.18|542.18|546.18|542.18|545.97|541.97|10
1617246620000|2021-04-01 03:10:20|546.16|542.16|546.18|542.18|546.18|542.18|546.16|542.16|2
1617246630000|2021-04-01 03:10:30|546.17|542.17|546.16|542.16|546.18|542.18|546.13|542.13|13
1617246640000|2021-04-01 03:10:40|546.17|542.17|546.16|542.16|546.17|542.17|546.16|542.16|2
1617246650000|2021-04-01 03:10:50|546.17|542.17|546.1|542.1|546.17|542.17|546.09|542.09|14
1617246660000|2021-04-01 03:11:00|546.08|542.08|546.09|542.09|546.09|542.09|546.08|542.08|2
1617246670000|2021-04-01 03:11:10|546.04|542.04|545.98|541.98|546.11|542.11|545.8|541.8|19
1617246680000|2021-04-01 03:11:20|545.96|541.96|545.96|541.96|545.99|541.99|545.86|541.86|21
1617246690000|2021-04-01 03:11:30|545.95|541.95|545.9|541.9|545.97|541.97|545.9|541.9|6
1617246700000|2021-04-01 03:11:40|545.92|541.92|546.12|542.12|546.12|542.12|545.92|541.92|15
1617246710000|2021-04-01 03:11:50|546.13|542.13|546.02|542.02|546.14|542.14|546.02|542.02|10
1617246720000|2021-04-01 03:12:00|546.05|542.05|546.1|542.1|546.11|542.11|546.05|542.05|5
1617246730000|2021-04-01 03:12:10|546.08|542.08|546.05|542.05|546.11|542.11|545.88|541.88|13
1617246740000|2021-04-01 03:12:20|546.07|542.07|546.07|542.07|546.14|542.14|545.93|541.93|5
1617246750000|2021-04-01 03:12:30|546.08|542.08|545.92|541.92|546.12|542.12|545.92|541.92|9
1617246760000|2021-04-01 03:12:40|545.93|541.93|545.97|541.97|545.99|541.99|545.84|541.84|10
1617246770000|2021-04-01 03:12:50|545.98|541.98|545.97|541.97|545.98|541.98|545.95|541.95|10
1617246780000|2021-04-01 03:13:00|545.96|541.96|545.95|541.95|545.97|541.97|545.95|541.95|15
1617246790000|2021-04-01 03:13:10|545.96|541.96|545.98|541.98|546.01|542.01|545.95|541.95|7
1617246800000|2021-04-01 03:13:20|545.97|541.97|545.98|541.98|545.98|541.98|545.97|541.97|2
1617246820000|2021-04-01 03:13:40|545.97|541.97|545.96|541.96|545.97|541.97|545.96|541.96|2
1617246830000|2021-04-01 03:13:50|545.95|541.95|545.96|541.96|545.96|541.96|545.95|541.95|2
1617246840000|2021-04-01 03:14:00|545.93|541.93|545.94|541.94|545.94|541.94|545.93|541.93|2
1617246850000|2021-04-01 03:14:10|545.93|541.93|545.94|541.94|545.94|541.94|545.93|541.93|2
1617246860000|2021-04-01 03:14:20|545.93|541.93|545.88|541.88|545.99|541.99|545.88|541.88|5
1617246870000|2021-04-01 03:14:30|545.74|541.74|545.78|541.78|545.78|541.78|545.74|541.74|5
1617246880000|2021-04-01 03:14:40|545.8|541.8|545.79|541.79|545.8|541.8|545.79|541.79|2
1617246890000|2021-04-01 03:14:50|545.8|541.8|545.82|541.82|545.82|541.82|545.8|541.8|3
1617246900000|2021-04-01 03:15:00|545.81|541.81|545.81|541.81|545.81|541.81|545.81|541.81|1
1617246910000|2021-04-01 03:15:10|545.8|541.8|545.8|541.8|545.8|541.8|545.75|541.75|16
1617246920000|2021-04-01 03:15:20|545.79|541.79|545.82|541.82|545.82|541.82|545.79|541.79|10
1617246930000|2021-04-01 03:15:30|545.81|541.81|545.67|541.67|545.82|541.82|545.63|541.63|15
1617246940000|2021-04-01 03:15:40|545.71|541.71|545.47|541.47|545.71|541.71|545.46|541.46|21
1617246950000|2021-04-01 03:15:50|545.48|541.48|545.47|541.47|545.49|541.49|545.47|541.47|6
1617246960000|2021-04-01 03:16:00|545.43|541.43|545.58|541.58|545.64|541.64|545.43|541.43|15
1617246970000|2021-04-01 03:16:10|545.57|541.57|545.84|541.84|545.85|541.85|545.54|541.54|18
1617246980000|2021-04-01 03:16:20|545.89|541.89|545.94|541.94|545.94|541.94|545.88|541.88|14
1617246990000|2021-04-01 03:16:30|545.91|541.91|546.08|542.08|546.09|542.09|545.89|541.89|23
1617247000000|2021-04-01 03:16:40|546.07|542.07|546.01|542.01|546.09|542.09|546.01|542.01|16
1617247010000|2021-04-01 03:16:50|545.98|541.98|546.07|542.07|546.07|542.07|545.98|541.98|16
1617247020000|2021-04-01 03:17:00|546.06|542.06|546.13|542.13|546.17|542.17|546.01|542.01|19
1617247030000|2021-04-01 03:17:10|546.11|542.11|546.13|542.13|546.13|542.13|546.09|542.09|10
1617247040000|2021-04-01 03:17:20|546.12|542.12|546.2|542.2|546.2|542.2|546.11|542.11|9
1617247050000|2021-04-01 03:17:30|546.19|542.19|546.16|542.16|546.2|542.2|546.16|542.16|4
1617247060000|2021-04-01 03:17:40|546.14|542.14|546.22|542.22|546.22|542.22|546.12|542.12|10
1617247070000|2021-04-01 03:17:50|546.21|542.21|546.21|542.21|546.22|542.22|546.21|542.21|5
1617247100000|2021-04-01 03:18:20|546.16|542.16|546.16|542.16|546.16|542.16|546.15|542.15|7
1617247120000|2021-04-01 03:18:40|546.17|542.17|546|542|546.17|542.17|545.88|541.88|23
1617247130000|2021-04-01 03:18:50|546.02|542.02|545.99|541.99|546.02|542.02|545.93|541.93|21
1617247140000|2021-04-01 03:19:00|546.01|542.01|546.09|542.09|546.09|542.09|546|542|17
1617247150000|2021-04-01 03:19:10|546.08|542.08|546.12|542.12|546.12|542.12|546.07|542.07|7
1617247160000|2021-04-01 03:19:20|546.1|542.1|545.98|541.98|546.1|542.1|545.96|541.96|11
1617247170000|2021-04-01 03:19:30|545.99|541.99|545.97|541.97|545.99|541.99|545.96|541.96|4
1617247180000|2021-04-01 03:19:40|545.9|541.9|545.68|541.68|545.9|541.9|545.66|541.66|20
1617247190000|2021-04-01 03:19:50|545.6|541.6|545.46|541.46|545.61|541.61|545.44|541.44|16
1617247200000|2021-04-01 03:20:00|545.47|541.47|545.45|541.45|545.48|541.48|545.4|541.4|17
1617247210000|2021-04-01 03:20:10|545.46|541.46|545.45|541.45|545.46|541.46|545.44|541.44|6
1617247220000|2021-04-01 03:20:20|545.44|541.44|545.43|541.43|545.45|541.45|545.43|541.43|11
1617247230000|2021-04-01 03:20:30|545.44|541.44|545.45|541.45|545.46|541.46|545.44|541.44|5
1617247240000|2021-04-01 03:20:40|545.4|541.4|545.61|541.61|545.61|541.61|545.4|541.4|12
1617247250000|2021-04-01 03:20:50|545.64|541.64|545.79|541.79|545.79|541.79|545.61|541.61|17
1617247260000|2021-04-01 03:21:00|545.75|541.75|545.75|541.75|545.83|541.83|545.63|541.63|24
1617247270000|2021-04-01 03:21:10|545.7|541.7|545.74|541.74|545.78|541.78|545.68|541.68|15
1617247280000|2021-04-01 03:21:20|545.7|541.7|545.37|541.37|545.75|541.75|545.37|541.37|29
1617247290000|2021-04-01 03:21:30|545.38|541.38|545.34|541.34|545.38|541.38|545.3|541.3|13
1617247300000|2021-04-01 03:21:40|545.31|541.31|545.34|541.34|545.34|541.34|545.27|541.27|10
1617247310000|2021-04-01 03:21:50|545.27|541.27|545.29|541.29|545.33|541.33|545.27|541.27|8
1617247320000|2021-04-01 03:22:00|545.19|541.19|545.13|541.13|545.19|541.19|545.13|541.13|13
1617247330000|2021-04-01 03:22:10|545.14|541.14|545.12|541.12|545.17|541.17|545.1|541.1|13
1617247340000|2021-04-01 03:22:20|545.14|541.14|544.89|540.89|545.15|541.15|544.89|540.89|14
1617247350000|2021-04-01 03:22:30|544.9|540.9|544.87|540.87|544.9|540.9|544.87|540.87|3
1617247360000|2021-04-01 03:22:40|544.86|540.86|544.79|540.79|544.86|540.86|544.74|540.74|13
1617247370000|2021-04-01 03:22:50|544.72|540.72|544.7|540.7|544.74|540.74|544.7|540.7|9
1617247380000|2021-04-01 03:23:00|544.71|540.71|544.86|540.86|544.87|540.87|544.71|540.71|11
1617247390000|2021-04-01 03:23:10|544.85|540.85|544.9|540.9|544.9|540.9|544.85|540.85|4
1617247400000|2021-04-01 03:23:20|544.87|540.87|544.8|540.8|544.87|540.87|544.79|540.79|4
1617247410000|2021-04-01 03:23:30|544.81|540.81|544.68|540.68|544.85|540.85|544.67|540.67|13
1617247420000|2021-04-01 03:23:40|544.65|540.65|544.63|540.63|544.68|540.68|544.63|540.63|6
1617247430000|2021-04-01 03:23:50|544.57|540.57|544.43|540.43|544.57|540.57|544.41|540.41|12
1617247440000|2021-04-01 03:24:00|544.42|540.42|544.78|540.78|544.78|540.78|544.42|540.42|16
1617247450000|2021-04-01 03:24:10|544.79|540.79|544.64|540.64|544.85|540.85|544.64|540.64|11
1617247460000|2021-04-01 03:24:20|544.56|540.56|544.48|540.48|544.56|540.56|544.45|540.45|9
1617247470000|2021-04-01 03:24:30|544.45|540.45|544.46|540.46|544.51|540.51|544.4|540.4|15
1617247480000|2021-04-01 03:24:40|544.45|540.45|544.36|540.36|544.47|540.47|544.31|540.31|21
1617247490000|2021-04-01 03:24:50|544.35|540.35|544.68|540.68|544.68|540.68|544.35|540.35|12
1617247500000|2021-04-01 03:25:00|544.67|540.67|544.59|540.59|544.67|540.67|544.59|540.59|10
1617247510000|2021-04-01 03:25:10|544.57|540.57|544.55|540.55|544.62|540.62|544.48|540.48|18
1617247520000|2021-04-01 03:25:20|544.54|540.54|544.48|540.48|544.54|540.54|544.47|540.47|16
1617247530000|2021-04-01 03:25:30|544.47|540.47|544.3|540.3|544.47|540.47|544.26|540.26|19
1617247540000|2021-04-01 03:25:40|544.2|540.2|544.15|540.15|544.29|540.29|544.15|540.15|9
1617247550000|2021-04-01 03:25:50|544.17|540.17|543.93|539.93|544.17|540.17|543.92|539.92|12
1617247560000|2021-04-01 03:26:00|543.94|539.94|544.09|540.09|544.27|540.27|543.94|539.94|20
1617247570000|2021-04-01 03:26:10|544.1|540.1|544.2|540.2|544.25|540.25|544.1|540.1|22
1617247580000|2021-04-01 03:26:20|544.18|540.18|543.96|539.96|544.18|540.18|543.95|539.95|18
1617247590000|2021-04-01 03:26:30|544|540|543.9|539.9|544|540|543.9|539.9|10
1617247600000|2021-04-01 03:26:40|543.92|539.92|543.93|539.93|543.93|539.93|543.91|539.91|3
1617247610000|2021-04-01 03:26:50|543.92|539.92|543.92|539.92|543.92|539.92|543.92|539.92|1
1617247620000|2021-04-01 03:27:00|543.91|539.91|543.91|539.91|543.92|539.92|543.91|539.91|3
1617247630000|2021-04-01 03:27:10|543.92|539.92|543.92|539.92|543.92|539.92|543.92|539.92|1
1617247640000|2021-04-01 03:27:20|543.91|539.91|543.91|539.91|543.91|539.91|543.91|539.91|1
1617247650000|2021-04-01 03:27:30|543.92|539.92|543.96|539.96|544.04|540.04|543.92|539.92|11
1617247660000|2021-04-01 03:27:40|543.95|539.95|543.96|539.96|543.97|539.97|543.94|539.94|15
1617247670000|2021-04-01 03:27:50|543.95|539.95|543.95|539.95|543.97|539.97|543.94|539.94|19
1617247680000|2021-04-01 03:28:00|543.94|539.94|544.15|540.15|544.16|540.16|543.94|539.94|20
1617247690000|2021-04-01 03:28:10|544.17|540.17|544.14|540.14|544.18|540.18|544.1|540.1|16
1617247700000|2021-04-01 03:28:20|544.15|540.15|544.17|540.17|544.18|540.18|544.15|540.15|7
1617247710000|2021-04-01 03:28:30|544.18|540.18|544.16|540.16|544.18|540.18|544.09|540.09|6
1617247720000|2021-04-01 03:28:40|544.07|540.07|544.05|540.05|544.17|540.17|544.05|540.05|19
1617247730000|2021-04-01 03:28:50|544.03|540.03|544.05|540.05|544.06|540.06|543.99|539.99|16
1617247740000|2021-04-01 03:29:00|544|540|543.83|539.83|544.02|540.02|543.8|539.8|16
1617247750000|2021-04-01 03:29:10|543.85|539.85|543.8|539.8|543.85|539.85|543.73|539.73|8
1617247760000|2021-04-01 03:29:20|543.77|539.77|543.65|539.65|543.83|539.83|543.52|539.52|13
1617247770000|2021-04-01 03:29:30|543.67|539.67|543.71|539.71|543.9|539.9|543.67|539.67|11
1617247780000|2021-04-01 03:29:40|543.74|539.74|543.75|539.75|543.8|539.8|543.69|539.69|8
1617247790000|2021-04-01 03:29:50|543.76|539.76|543.65|539.65|543.76|539.76|543.59|539.59|9
1617247800000|2021-04-01 03:30:00|543.64|539.64|543.79|539.79|543.79|539.79|543.64|539.64|10
1617247810000|2021-04-01 03:30:10|543.8|539.8|543.87|539.87|544.17|540.17|543.8|539.8|18
1617247820000|2021-04-01 03:30:20|543.86|539.86|543.95|539.95|543.95|539.95|543.86|539.86|8
1617247830000|2021-04-01 03:30:30|543.97|539.97|544.14|540.14|544.18|540.18|543.97|539.97|7
1617247840000|2021-04-01 03:30:40|544.15|540.15|544.22|540.22|544.22|540.22|544.15|540.15|4
1617247850000|2021-04-01 03:30:50|544.27|540.27|544.26|540.26|544.27|540.27|544.26|540.26|2
1617247860000|2021-04-01 03:31:00|544.27|540.27|544.29|540.29|544.29|540.29|544.27|540.27|2
1617247870000|2021-04-01 03:31:10|544.35|540.35|544.37|540.37|544.37|540.37|544.35|540.35|3
1617247880000|2021-04-01 03:31:20|544.38|540.38|544.7|540.7|544.7|540.7|544.37|540.37|16
1617247890000|2021-04-01 03:31:30|544.73|540.73|544.7|540.7|544.75|540.75|544.7|540.7|10
1617247900000|2021-04-01 03:31:40|544.66|540.66|544.59|540.59|544.66|540.66|544.51|540.51|7
1617247910000|2021-04-01 03:31:50|544.6|540.6|544.69|540.69|544.73|540.73|544.59|540.59|18
1617247920000|2021-04-01 03:32:00|544.7|540.7|544.73|540.73|544.73|540.73|544.7|540.7|16
1617247930000|2021-04-01 03:32:10|544.72|540.72|545.17|541.17|545.18|541.18|544.72|540.72|19
1617247940000|2021-04-01 03:32:20|545.16|541.16|545.2|541.2|545.21|541.21|545.15|541.15|12
1617247950000|2021-04-01 03:32:30|545.21|541.21|545.27|541.27|545.27|541.27|545.19|541.19|6
1617247960000|2021-04-01 03:32:40|545.1|541.1|545.21|541.21|545.22|541.22|545.1|541.1|7
1617247970000|2021-04-01 03:32:50|545.23|541.23|545.67|541.67|545.72|541.72|545.23|541.23|14
1617247980000|2021-04-01 03:33:00|545.63|541.63|545.51|541.51|545.64|541.64|545.3|541.3|20
1617247990000|2021-04-01 03:33:10|545.5|541.5|545.43|541.43|545.54|541.54|545.4|541.4|14
1617248000000|2021-04-01 03:33:20|545.44|541.44|545.28|541.28|545.44|541.44|545.25|541.25|18
1617248010000|2021-04-01 03:33:30|545.3|541.3|545.29|541.29|545.36|541.36|545.29|541.29|12
1617248020000|2021-04-01 03:33:40|545.31|541.31|545.55|541.55|545.55|541.55|545.31|541.31|15
1617248030000|2021-04-01 03:33:50|545.57|541.57|545.6|541.6|545.66|541.66|545.57|541.57|19
1617248040000|2021-04-01 03:34:00|545.64|541.64|545.58|541.58|545.65|541.65|545.54|541.54|24
1617248050000|2021-04-01 03:34:10|545.59|541.59|545.68|541.68|545.7|541.7|545.53|541.53|20
1617248060000|2021-04-01 03:34:20|545.69|541.69|545.59|541.59|545.69|541.69|545.58|541.58|13
1617248070000|2021-04-01 03:34:30|545.58|541.58|545.58|541.58|545.6|541.6|545.54|541.54|11
1617248080000|2021-04-01 03:34:40|545.56|541.56|545.49|541.49|545.57|541.57|545.49|541.49|6
1617248090000|2021-04-01 03:34:50|545.5|541.5|545.36|541.36|545.5|541.5|545.36|541.36|10
1617248100000|2021-04-01 03:35:00|545.32|541.32|545.41|541.41|545.42|541.42|545.32|541.32|22
1617248110000|2021-04-01 03:35:10|545.42|541.42|545.28|541.28|545.43|541.43|545.28|541.28|7
1617248120000|2021-04-01 03:35:20|545.27|541.27|545.12|541.12|545.27|541.27|545.12|541.12|12
1617248130000|2021-04-01 03:35:30|545.13|541.13|545.19|541.19|545.2|541.2|545.11|541.11|15
1617248140000|2021-04-01 03:35:40|545.18|541.18|545.12|541.12|545.18|541.18|545.12|541.12|4
1617248160000|2021-04-01 03:36:00|545.07|541.07|545.07|541.07|545.09|541.09|545.06|541.06|6
1617248170000|2021-04-01 03:36:10|545.05|541.05|545.07|541.07|545.07|541.07|545.04|541.04|10
1617248180000|2021-04-01 03:36:20|545.08|541.08|545.08|541.08|545.09|541.09|545.07|541.07|11
1617248190000|2021-04-01 03:36:30|545.07|541.07|545.06|541.06|545.08|541.08|545.06|541.06|3
1617248200000|2021-04-01 03:36:40|545.07|541.07|545.06|541.06|545.07|541.07|545.06|541.06|2
1617248210000|2021-04-01 03:36:50|545.04|541.04|545.03|541.03|545.04|541.04|544.97|540.97|10
1617248220000|2021-04-01 03:37:00|545.02|541.02|545.04|541.04|545.05|541.05|545.01|541.01|5
1617248240000|2021-04-01 03:37:20|545.02|541.02|545.02|541.02|545.03|541.03|545|541|17
1617248250000|2021-04-01 03:37:30|545|541|544.84|540.84|545.04|541.04|544.84|540.84|15
1617248260000|2021-04-01 03:37:40|544.82|540.82|544.59|540.59|544.82|540.82|544.56|540.56|23
1617248270000|2021-04-01 03:37:50|544.56|540.56|544.61|540.61|544.61|540.61|544.56|540.56|13
1617248280000|2021-04-01 03:38:00|544.57|540.57|544.57|540.57|544.6|540.6|544.51|540.51|4
1617248290000|2021-04-01 03:38:10|544.6|540.6|544.46|540.46|544.6|540.6|544.44|540.44|17
1617248300000|2021-04-01 03:38:20|544.47|540.47|544.5|540.5|544.5|540.5|544.46|540.46|8
1617248310000|2021-04-01 03:38:30|544.49|540.49|544.39|540.39|544.49|540.49|544.39|540.39|4
1617248320000|2021-04-01 03:38:40|544.37|540.37|544.37|540.37|544.37|540.37|544.37|540.37|1
1617248330000|2021-04-01 03:38:50|544.36|540.36|544.25|540.25|544.36|540.36|544.24|540.24|9
1617248340000|2021-04-01 03:39:00|544.24|540.24|544.24|540.24|544.25|540.25|544.21|540.21|12
1617248350000|2021-04-01 03:39:10|544.23|540.23|544.32|540.32|544.35|540.35|544.22|540.22|19
1617248360000|2021-04-01 03:39:20|544.33|540.33|544.31|540.31|544.33|540.33|544.29|540.29|12
1617248370000|2021-04-01 03:39:30|544.3|540.3|544.3|540.3|544.31|540.31|544.26|540.26|11
1617248380000|2021-04-01 03:39:40|544.31|540.31|544.27|540.27|544.32|540.32|544.26|540.26|10
1617248390000|2021-04-01 03:39:50|544.26|540.26|544.61|540.61|544.62|540.62|544.26|540.26|15
1617248400000|2021-04-01 03:40:00|544.62|540.62|544.71|540.71|544.76|540.76|544.58|540.58|26
1617248410000|2021-04-01 03:40:10|544.7|540.7|544.73|540.73|544.78|540.78|544.63|540.63|18
1617248420000|2021-04-01 03:40:20|544.78|540.78|544.59|540.59|544.78|540.78|544.38|540.38|19
1617248430000|2021-04-01 03:40:30|544.6|540.6|544.42|540.42|544.64|540.64|544.39|540.39|25
1617248440000|2021-04-01 03:40:40|544.45|540.45|544.59|540.59|544.59|540.59|544.45|540.45|19
1617248450000|2021-04-01 03:40:50|544.58|540.58|544.67|540.67|544.68|540.68|544.52|540.52|21
1617248460000|2021-04-01 03:41:00|544.68|540.68|544.43|540.43|544.7|540.7|544.41|540.41|17
1617248470000|2021-04-01 03:41:10|544.42|540.42|544.39|540.39|544.47|540.47|544.33|540.33|15
1617248480000|2021-04-01 03:41:20|544.25|540.25|544.31|540.31|544.31|540.31|544.25|540.25|2
1617248490000|2021-04-01 03:41:30|544.29|540.29|544.19|540.19|544.3|540.3|544.17|540.17|7
1617248500000|2021-04-01 03:41:40|544.23|540.23|544.11|540.11|544.23|540.23|544.05|540.05|7
1617248510000|2021-04-01 03:41:50|544.09|540.09|544.05|540.05|544.09|540.09|543.95|539.95|12
1617248520000|2021-04-01 03:42:00|544.1|540.1|544.12|540.12|544.3|540.3|544.1|540.1|30
1617248530000|2021-04-01 03:42:10|544.11|540.11|544|540|544.11|540.11|544|540|11
1617248540000|2021-04-01 03:42:20|544.01|540.01|543.85|539.85|544.04|540.04|543.76|539.76|24
1617248550000|2021-04-01 03:42:30|543.79|539.79|543.79|539.79|543.8|539.8|543.77|539.77|12
1617248560000|2021-04-01 03:42:40|543.76|539.76|543.74|539.74|543.79|539.79|543.74|539.74|14
1617248570000|2021-04-01 03:42:50|543.75|539.75|543.38|539.38|543.79|539.79|543.36|539.36|16
1617248580000|2021-04-01 03:43:00|543.39|539.39|543.72|539.72|543.75|539.75|543.39|539.39|18
1617248590000|2021-04-01 03:43:10|543.71|539.71|543.7|539.7|543.77|539.77|543.67|539.67|16
1617248600000|2021-04-01 03:43:20|543.71|539.71|543.7|539.7|543.71|539.71|543.69|539.69|4
1617248610000|2021-04-01 03:43:30|543.69|539.69|543.62|539.62|543.71|539.71|543.58|539.58|24
1617248620000|2021-04-01 03:43:40|543.63|539.63|543.66|539.66|543.69|539.69|543.63|539.63|18
1617248630000|2021-04-01 03:43:50|543.65|539.65|543.66|539.66|543.69|539.69|543.65|539.65|15
1617248640000|2021-04-01 03:44:00|543.68|539.68|543.67|539.67|543.69|539.69|543.64|539.64|16
1617248650000|2021-04-01 03:44:10|543.68|539.68|543.66|539.66|543.68|539.68|543.64|539.64|16
1617248660000|2021-04-01 03:44:20|543.67|539.67|543.93|539.93|543.96|539.96|543.64|539.64|16
1617248670000|2021-04-01 03:44:30|543.92|539.92|544.14|540.14|544.2|540.2|543.91|539.91|26
1617248680000|2021-04-01 03:44:40|544.05|540.05|544.18|540.18|544.35|540.35|544.05|540.05|19
1617248690000|2021-04-01 03:44:50|544.17|540.17|544.59|540.59|544.76|540.76|544.17|540.17|15
1617248700000|2021-04-01 03:45:00|544.56|540.56|544.58|540.58|544.59|540.59|544.5|540.5|14
1617248710000|2021-04-01 03:45:10|544.56|540.56|544.48|540.48|544.66|540.66|544.47|540.47|9
1617248720000|2021-04-01 03:45:20|544.5|540.5|544.5|540.5|544.54|540.54|544.48|540.48|12
1617248730000|2021-04-01 03:45:30|544.49|540.49|544.33|540.33|544.49|540.49|544.3|540.3|15
1617248740000|2021-04-01 03:45:40|544.28|540.28|544.23|540.23|544.31|540.31|544.21|540.21|10
1617248750000|2021-04-01 03:45:50|544.28|540.28|543.85|539.85|544.35|540.35|543.84|539.84|16
1617248760000|2021-04-01 03:46:00|543.84|539.84|543.6|539.6|543.84|539.84|543.58|539.58|11
1617248770000|2021-04-01 03:46:10|543.62|539.62|543.57|539.57|543.62|539.62|543.52|539.52|12
1617248780000|2021-04-01 03:46:20|543.63|539.63|543.62|539.62|543.7|539.7|543.61|539.61|17
1617248790000|2021-04-01 03:46:30|543.63|539.63|543.64|539.64|543.64|539.64|543.62|539.62|6
1617248800000|2021-04-01 03:46:40|543.63|539.63|543.61|539.61|543.63|539.63|543.61|539.61|11
1617248810000|2021-04-01 03:46:50|543.62|539.62|543.49|539.49|543.62|539.62|543.48|539.48|11
1617248820000|2021-04-01 03:47:00|543.5|539.5|543.48|539.48|543.5|539.5|543.47|539.47|14
1617248830000|2021-04-01 03:47:10|543.5|539.5|543.31|539.31|543.52|539.52|543.31|539.31|21
1617248840000|2021-04-01 03:47:20|543.3|539.3|543.21|539.21|543.3|539.3|543.13|539.13|25
1617248850000|2021-04-01 03:47:30|543.19|539.19|543.17|539.17|543.2|539.2|543.14|539.14|15
1617248860000|2021-04-01 03:47:40|543.16|539.16|543.19|539.19|543.2|539.2|543.13|539.13|22
1617248870000|2021-04-01 03:47:50|543.18|539.18|543.14|539.14|543.2|539.2|543.13|539.13|16
1617248880000|2021-04-01 03:48:00|543.13|539.13|543.22|539.22|543.26|539.26|543.13|539.13|15
1617248890000|2021-04-01 03:48:10|543.21|539.21|543.44|539.44|543.45|539.45|543.21|539.21|20
1617248900000|2021-04-01 03:48:20|543.48|539.48|543.91|539.91|543.96|539.96|543.48|539.48|19
1617248910000|2021-04-01 03:48:30|543.92|539.92|543.94|539.94|543.94|539.94|543.91|539.91|11
1617248920000|2021-04-01 03:48:40|543.93|539.93|543.83|539.83|543.93|539.93|543.81|539.81|9
1617248930000|2021-04-01 03:48:50|543.84|539.84|544.02|540.02|544.02|540.02|543.84|539.84|10
1617248940000|2021-04-01 03:49:00|543.99|539.99|543.8|539.8|544.04|540.04|543.71|539.71|17
1617248950000|2021-04-01 03:49:10|543.79|539.79|544.09|540.09|544.1|540.1|543.77|539.77|16
1617248960000|2021-04-01 03:49:20|544.08|540.08|544.09|540.09|544.09|540.09|544.08|540.08|4
1617248970000|2021-04-01 03:49:30|544.11|540.11|544.11|540.11|544.11|540.11|544.11|540.11|1
1617248980000|2021-04-01 03:49:40|544.19|540.19|544.18|540.18|544.19|540.19|544.18|540.18|2
1617248990000|2021-04-01 03:49:50|544.19|540.19|544.64|540.64|544.66|540.66|544.17|540.17|21
1617249000000|2021-04-01 03:50:00|544.68|540.68|544.64|540.64|544.73|540.73|544.59|540.59|17
1617249010000|2021-04-01 03:50:10|544.71|540.71|544.81|540.81|544.85|540.85|544.71|540.71|15
1617249020000|2021-04-01 03:50:20|544.82|540.82|544.73|540.73|545.07|541.07|544.63|540.63|24
1617249030000|2021-04-01 03:50:30|544.74|540.74|544.44|540.44|544.75|540.75|544.42|540.42|27
1617249040000|2021-04-01 03:50:40|544.43|540.43|544.43|540.43|544.45|540.45|544.42|540.42|13
1617249050000|2021-04-01 03:50:50|544.44|540.44|544.51|540.51|544.52|540.52|544.36|540.36|17
1617249060000|2021-04-01 03:51:00|544.55|540.55|544.53|540.53|544.62|540.62|544.53|540.53|25
1617249070000|2021-04-01 03:51:10|544.5|540.5|544.31|540.31|544.5|540.5|544.3|540.3|16
1617249080000|2021-04-01 03:51:20|544.3|540.3|544.31|540.31|544.34|540.34|544.3|540.3|7
1617249090000|2021-04-01 03:51:30|544.32|540.32|544.26|540.26|544.32|540.32|544.25|540.25|7
1617249100000|2021-04-01 03:51:40|544.24|540.24|544.21|540.21|544.24|540.24|544.21|540.21|5
1617249110000|2021-04-01 03:51:50|544.2|540.2|544.14|540.14|544.23|540.23|544.12|540.12|16
1617249120000|2021-04-01 03:52:00|544.07|540.07|543.81|539.81|544.07|540.07|543.81|539.81|15
1617249130000|2021-04-01 03:52:10|543.82|539.82|543.51|539.51|543.82|539.82|543.43|539.43|23
1617249140000|2021-04-01 03:52:20|543.52|539.52|543.52|539.52|543.55|539.55|543.5|539.5|16
1617249150000|2021-04-01 03:52:30|543.53|539.53|543.72|539.72|543.72|539.72|543.5|539.5|15
1617249160000|2021-04-01 03:52:40|543.76|539.76|543.7|539.7|543.82|539.82|543.66|539.66|23
1617249170000|2021-04-01 03:52:50|543.71|539.71|543.5|539.5|543.72|539.72|543.5|539.5|19
1617249180000|2021-04-01 03:53:00|543.45|539.45|543.55|539.55|543.56|539.56|543.36|539.36|18
1617249190000|2021-04-01 03:53:10|543.56|539.56|543.72|539.72|543.72|539.72|543.55|539.55|11
1617249200000|2021-04-01 03:53:20|543.71|539.71|543.71|539.71|543.71|539.71|543.68|539.68|17
1617249210000|2021-04-01 03:53:30|543.77|539.77|543.75|539.75|543.77|539.77|543.75|539.75|3
1617249220000|2021-04-01 03:53:40|543.6|539.6|543.67|539.67|543.68|539.68|543.6|539.6|20
1617249230000|2021-04-01 03:53:50|543.66|539.66|543.65|539.65|543.67|539.67|543.61|539.61|9
1617249240000|2021-04-01 03:54:00|543.64|539.64|543.64|539.64|543.65|539.65|543.64|539.64|7
1617249250000|2021-04-01 03:54:10|543.58|539.58|543.56|539.56|543.61|539.61|543.56|539.56|12
1617249260000|2021-04-01 03:54:20|543.53|539.53|543.63|539.63|543.63|539.63|543.45|539.45|17
1617249270000|2021-04-01 03:54:30|543.64|539.64|543.78|539.78|543.78|539.78|543.61|539.61|9
1617249280000|2021-04-01 03:54:40|543.77|539.77|543.64|539.64|543.77|539.77|543.64|539.64|7
1617249290000|2021-04-01 03:54:50|543.74|539.74|543.7|539.7|543.74|539.74|543.69|539.69|6
1617249300000|2021-04-01 03:55:00|543.59|539.59|543.55|539.55|543.59|539.59|543.51|539.51|9
1617249310000|2021-04-01 03:55:10|543.5|539.5|543.54|539.54|543.55|539.55|543.45|539.45|18
1617249320000|2021-04-01 03:55:20|543.55|539.55|543.57|539.57|543.58|539.58|543.55|539.55|4
1617249330000|2021-04-01 03:55:30|543.58|539.58|543.58|539.58|543.58|539.58|543.56|539.56|7
1617249340000|2021-04-01 03:55:40|543.62|539.62|543.54|539.54|543.62|539.62|543.49|539.49|25
1617249350000|2021-04-01 03:55:50|543.53|539.53|543.52|539.52|543.53|539.53|543.51|539.51|10
1617249360000|2021-04-01 03:56:00|543.51|539.51|543.54|539.54|543.54|539.54|543.51|539.51|5
1617249370000|2021-04-01 03:56:10|543.52|539.52|543.52|539.52|543.52|539.52|543.52|539.52|1
1617249380000|2021-04-01 03:56:20|543.51|539.51|543.53|539.53|543.53|539.53|543.5|539.5|9
1617249390000|2021-04-01 03:56:30|543.51|539.51|543.5|539.5|543.54|539.54|543.49|539.49|14
1617249400000|2021-04-01 03:56:40|543.51|539.51|543.28|539.28|543.64|539.64|543.23|539.23|25
1617249410000|2021-04-01 03:56:50|543.31|539.31|543.45|539.45|543.52|539.52|543.31|539.31|13
1617249420000|2021-04-01 03:57:00|543.43|539.43|543.09|539.09|543.43|539.43|543.06|539.06|32
1617249430000|2021-04-01 03:57:10|543.06|539.06|542.76|538.76|543.09|539.09|542.76|538.76|10
1617249440000|2021-04-01 03:57:20|542.78|538.78|542.95|538.95|542.98|538.98|542.78|538.78|21
1617249450000|2021-04-01 03:57:30|542.94|538.94|542.97|538.97|542.98|538.98|542.85|538.85|21
1617249460000|2021-04-01 03:57:40|542.98|538.98|543.04|539.04|543.04|539.04|542.89|538.89|19
1617249470000|2021-04-01 03:57:50|543.05|539.05|543|539|543.05|539.05|542.87|538.87|12
1617249480000|2021-04-01 03:58:00|543.02|539.02|543.38|539.38|543.38|539.38|543|539|19
1617249490000|2021-04-01 03:58:10|543.42|539.42|543.35|539.35|543.49|539.49|543.34|539.34|23
1617249500000|2021-04-01 03:58:20|543.4|539.4|543.38|539.38|543.43|539.43|543.35|539.35|20
1617249510000|2021-04-01 03:58:30|543.36|539.36|543.25|539.25|543.38|539.38|543.24|539.24|21
1617249530000|2021-04-01 03:58:50|543.26|539.26|543.22|539.22|543.26|539.26|543.16|539.16|13
1617249540000|2021-04-01 03:59:00|543.17|539.17|543.22|539.22|543.28|539.28|543.17|539.17|24
1617249550000|2021-04-01 03:59:10|543.23|539.23|543.12|539.12|543.24|539.24|543.07|539.07|15
1617249560000|2021-04-01 03:59:20|543.13|539.13|543.11|539.11|543.16|539.16|543.08|539.08|12
1617249570000|2021-04-01 03:59:30|543.12|539.12|543.08|539.08|543.14|539.14|543.08|539.08|15
1617249580000|2021-04-01 03:59:40|543.09|539.09|543.2|539.2|543.21|539.21|543.09|539.09|12
1617249590000|2021-04-01 03:59:50|543.35|539.35|543.6|539.6|543.65|539.65|543.35|539.35|27
1617249600000|2021-04-01 04:00:00|543.63|539.63|543.61|539.61|543.72|539.72|543.59|539.59|22
1617249610000|2021-04-01 04:00:10|543.6|539.6|543.65|539.65|543.68|539.68|543.6|539.6|20
1617249620000|2021-04-01 04:00:20|543.67|539.67|543.76|539.76|543.84|539.84|543.65|539.65|20
1617249630000|2021-04-01 04:00:30|543.77|539.77|543.75|539.75|543.77|539.77|543.68|539.68|15
1617249640000|2021-04-01 04:00:40|543.84|539.84|543.89|539.89|543.9|539.9|543.84|539.84|9
1617249650000|2021-04-01 04:00:50|543.9|539.9|543.92|539.92|543.92|539.92|543.9|539.9|3
1617249660000|2021-04-01 04:01:00|543.91|539.91|543.89|539.89|543.91|539.91|543.85|539.85|15
1617249670000|2021-04-01 04:01:10|543.9|539.9|543.89|539.89|543.9|539.9|543.89|539.89|2
1617249680000|2021-04-01 04:01:20|543.83|539.83|543.64|539.64|543.83|539.83|543.52|539.52|21
1617249690000|2021-04-01 04:01:30|543.65|539.65|543.78|539.78|543.78|539.78|543.61|539.61|22
1617249700000|2021-04-01 04:01:40|543.79|539.79|543.8|539.8|543.8|539.8|543.79|539.79|6
1617249710000|2021-04-01 04:01:50|543.79|539.79|543.75|539.75|543.85|539.85|543.75|539.75|14
1617249720000|2021-04-01 04:02:00|543.74|539.74|543.8|539.8|543.8|539.8|543.7|539.7|13
1617249730000|2021-04-01 04:02:10|543.78|539.78|543.73|539.73|543.79|539.79|543.69|539.69|18
1617249740000|2021-04-01 04:02:20|543.72|539.72|543.74|539.74|543.82|539.82|543.67|539.67|17
1617249750000|2021-04-01 04:02:30|543.73|539.73|543.75|539.75|543.77|539.77|543.72|539.72|15
1617249760000|2021-04-01 04:02:40|543.72|539.72|543.67|539.67|543.74|539.74|543.67|539.67|7
1617249770000|2021-04-01 04:02:50|543.65|539.65|543.63|539.63|543.68|539.68|543.44|539.44|12
1617249780000|2021-04-01 04:03:00|543.56|539.56|543.62|539.62|543.62|539.62|543.56|539.56|15
1617249790000|2021-04-01 04:03:10|543.63|539.63|543.61|539.61|543.64|539.64|543.57|539.57|14
1617249800000|2021-04-01 04:03:20|543.6|539.6|543.33|539.33|543.63|539.63|543.25|539.25|22
1617249810000|2021-04-01 04:03:30|543.32|539.32|543.3|539.3|543.38|539.38|543.22|539.22|11
1617249820000|2021-04-01 04:03:40|543.27|539.27|543.13|539.13|543.27|539.27|543.01|539.01|17
1617249830000|2021-04-01 04:03:50|543.16|539.16|542.76|538.76|543.19|539.19|542.75|538.75|25
1617249840000|2021-04-01 04:04:00|542.79|538.79|542.67|538.67|542.8|538.8|542.64|538.64|17
1617249850000|2021-04-01 04:04:10|542.73|538.73|542.92|538.92|542.93|538.93|542.67|538.67|23
1617249860000|2021-04-01 04:04:20|542.93|538.93|543.07|539.07|543.07|539.07|542.92|538.92|18
1617249870000|2021-04-01 04:04:30|543.06|539.06|543.66|539.66|543.66|539.66|543.06|539.06|17
1617249880000|2021-04-01 04:04:40|543.65|539.65|543.76|539.76|543.76|539.76|543.39|539.39|24
1617249890000|2021-04-01 04:04:50|543.81|539.81|544.07|540.07|544.07|540.07|543.79|539.79|21
1617249900000|2021-04-01 04:05:00|544.08|540.08|544.13|540.13|544.13|540.13|544.04|540.04|8
1617249910000|2021-04-01 04:05:10|544.11|540.11|544|540|544.11|540.11|543.88|539.88|13
1617249920000|2021-04-01 04:05:20|544.03|540.03|544.59|540.59|544.59|540.59|544|540|17
1617249930000|2021-04-01 04:05:30|544.6|540.6|544.75|540.75|544.77|540.77|544.6|540.6|14
1617249940000|2021-04-01 04:05:40|544.72|540.72|544.88|540.88|544.88|540.88|544.63|540.63|12
1617249950000|2021-04-01 04:05:50|544.89|540.89|545.09|541.09|545.15|541.15|544.86|540.86|19
1617249960000|2021-04-01 04:06:00|545.16|541.16|544.66|540.66|545.16|541.16|544.66|540.66|23
1617249970000|2021-04-01 04:06:10|544.64|540.64|544.73|540.73|544.73|540.73|544.61|540.61|15
1617249980000|2021-04-01 04:06:20|544.7|540.7|544.6|540.6|544.7|540.7|544.6|540.6|20
1617249990000|2021-04-01 04:06:30|544.66|540.66|544.8|540.8|544.8|540.8|544.62|540.62|24
1617250000000|2021-04-01 04:06:40|544.79|540.79|544.83|540.83|544.85|540.85|544.77|540.77|11
1617250010000|2021-04-01 04:06:50|544.81|540.81|544.92|540.92|545.02|541.02|544.76|540.76|17
1617250020000|2021-04-01 04:07:00|544.93|540.93|544.9|540.9|544.93|540.93|544.65|540.65|21
1617250030000|2021-04-01 04:07:10|544.88|540.88|544.75|540.75|544.89|540.89|544.68|540.68|26
1617250040000|2021-04-01 04:07:20|544.78|540.78|544.81|540.81|544.82|540.82|544.74|540.74|26
1617250050000|2021-04-01 04:07:30|544.8|540.8|544.96|540.96|545|541|544.8|540.8|15
1617250060000|2021-04-01 04:07:40|544.91|540.91|544.81|540.81|544.97|540.97|544.75|540.75|24
1617250070000|2021-04-01 04:07:50|544.82|540.82|544.99|540.99|544.99|540.99|544.82|540.82|14
1617250080000|2021-04-01 04:08:00|544.98|540.98|544.91|540.91|544.98|540.98|544.91|540.91|11
1617250090000|2021-04-01 04:08:10|544.9|540.9|544.7|540.7|544.9|540.9|544.69|540.69|30
1617250100000|2021-04-01 04:08:20|544.73|540.73|544.71|540.71|544.77|540.77|544.7|540.7|14
1617250110000|2021-04-01 04:08:30|544.73|540.73|544.62|540.62|544.79|540.79|544.62|540.62|15
1617250120000|2021-04-01 04:08:40|544.8|540.8|544.84|540.84|544.85|540.85|544.73|540.73|16
1617250130000|2021-04-01 04:08:50|544.83|540.83|544.83|540.83|544.83|540.83|544.79|540.79|8
1617250140000|2021-04-01 04:09:00|544.84|540.84|544.9|540.9|544.9|540.9|544.84|540.84|6
1617250150000|2021-04-01 04:09:10|544.89|540.89|545.08|541.08|545.08|541.08|544.89|540.89|19
1617250160000|2021-04-01 04:09:20|545.07|541.07|545.1|541.1|545.11|541.11|545.07|541.07|9
1617250170000|2021-04-01 04:09:30|545.09|541.09|544.97|540.97|545.1|541.1|544.96|540.96|13
1617250180000|2021-04-01 04:09:40|544.98|540.98|545.07|541.07|545.07|541.07|544.96|540.96|14
1617250190000|2021-04-01 04:09:50|545.06|541.06|544.96|540.96|545.07|541.07|544.96|540.96|20
1617250200000|2021-04-01 04:10:00|544.98|540.98|544.96|540.96|544.98|540.98|544.94|540.94|11
1617250210000|2021-04-01 04:10:10|544.95|540.95|544.96|540.96|544.96|540.96|544.95|540.95|14
1617250220000|2021-04-01 04:10:20|544.95|540.95|544.93|540.93|544.96|540.96|544.93|540.93|5
1617250230000|2021-04-01 04:10:30|544.94|540.94|544.82|540.82|544.94|540.94|544.81|540.81|20
1617250240000|2021-04-01 04:10:40|544.81|540.81|544.83|540.83|544.87|540.87|544.7|540.7|27
1617250250000|2021-04-01 04:10:50|544.82|540.82|544.83|540.83|544.85|540.85|544.79|540.79|19
1617250260000|2021-04-01 04:11:00|544.82|540.82|544.77|540.77|544.82|540.82|544.77|540.77|7
1617250270000|2021-04-01 04:11:10|544.78|540.78|544.7|540.7|544.81|540.81|544.67|540.67|23
1617250280000|2021-04-01 04:11:20|544.69|540.69|544.61|540.61|544.72|540.72|544.56|540.56|27
1617250290000|2021-04-01 04:11:30|544.6|540.6|544.64|540.64|544.64|540.64|544.6|540.6|14
1617250300000|2021-04-01 04:11:40|544.56|540.56|544.55|540.55|544.56|540.56|544.54|540.54|3
1617250310000|2021-04-01 04:11:50|544.54|540.54|544.46|540.46|544.55|540.55|544.46|540.46|12
1617250320000|2021-04-01 04:12:00|544.45|540.45|544.46|540.46|544.49|540.49|544.41|540.41|22
1617250330000|2021-04-01 04:12:10|544.45|540.45|544.6|540.6|544.6|540.6|544.43|540.43|14
1617250340000|2021-04-01 04:12:20|544.61|540.61|544.59|540.59|544.62|540.62|544.58|540.58|11
1617250350000|2021-04-01 04:12:30|544.56|540.56|544.42|540.42|544.59|540.59|544.41|540.41|16
1617250360000|2021-04-01 04:12:40|544.38|540.38|544.34|540.34|544.38|540.38|544.32|540.32|16
1617250370000|2021-04-01 04:12:50|544.35|540.35|544.34|540.34|544.45|540.45|544.34|540.34|15
1617250380000|2021-04-01 04:13:00|544.31|540.31|544.33|540.33|544.34|540.34|544.25|540.25|19
1617250390000|2021-04-01 04:13:10|544.31|540.31|544.29|540.29|544.32|540.32|544.29|540.29|11
1617250400000|2021-04-01 04:13:20|544.31|540.31|544.2|540.2|544.31|540.31|543.96|539.96|22
1617250410000|2021-04-01 04:13:30|544.21|540.21|544.38|540.38|544.38|540.38|544.19|540.19|18
1617250420000|2021-04-01 04:13:40|544.37|540.37|544.51|540.51|544.51|540.51|544.36|540.36|13
1617250430000|2021-04-01 04:13:50|544.54|540.54|544.61|540.61|544.61|540.61|544.54|540.54|4
1617250440000|2021-04-01 04:14:00|544.62|540.62|544.68|540.68|544.69|540.69|544.59|540.59|8
1617250450000|2021-04-01 04:14:10|544.67|540.67|544.82|540.82|544.82|540.82|544.52|540.52|24
1617250460000|2021-04-01 04:14:20|544.86|540.86|544.69|540.69|544.86|540.86|544.68|540.68|24
1617250470000|2021-04-01 04:14:30|544.68|540.68|544.62|540.62|544.71|540.71|544.58|540.58|24
1617250480000|2021-04-01 04:14:40|544.61|540.61|544.62|540.62|544.62|540.62|544.6|540.6|11
1617250490000|2021-04-01 04:14:50|544.59|540.59|544.53|540.53|544.61|540.61|544.53|540.53|9
1617250500000|2021-04-01 04:15:00|544.54|540.54|544.55|540.55|544.56|540.56|544.53|540.53|11
1617250510000|2021-04-01 04:15:10|544.54|540.54|544.56|540.56|544.56|540.56|544.54|540.54|3
1617250520000|2021-04-01 04:15:20|544.55|540.55|544.56|540.56|544.56|540.56|544.55|540.55|2
1617250530000|2021-04-01 04:15:30|544.55|540.55|544.8|540.8|544.8|540.8|544.55|540.55|9
1617250540000|2021-04-01 04:15:40|544.79|540.79|544.89|540.89|544.89|540.89|544.79|540.79|19
1617250550000|2021-04-01 04:15:50|544.88|540.88|544.89|540.89|544.89|540.89|544.88|540.88|4
1617250560000|2021-04-01 04:16:00|544.93|540.93|544.92|540.92|544.93|540.93|544.92|540.92|4
1617250570000|2021-04-01 04:16:10|544.94|540.94|545.07|541.07|545.09|541.09|544.94|540.94|7
1617250580000|2021-04-01 04:16:20|545.08|541.08|545.32|541.32|545.34|541.34|545.08|541.08|19
1617250590000|2021-04-01 04:16:30|545.34|541.34|545.32|541.32|545.49|541.49|545.3|541.3|20
1617250600000|2021-04-01 04:16:40|545.31|541.31|545.3|541.3|545.31|541.31|545.22|541.22|16
1617250610000|2021-04-01 04:16:50|545.29|541.29|545.26|541.26|545.3|541.3|545.26|541.26|17
1617250620000|2021-04-01 04:17:00|545.28|541.28|545.28|541.28|545.31|541.31|545.26|541.26|16
1617250630000|2021-04-01 04:17:10|545.29|541.29|545.27|541.27|545.29|541.29|545.23|541.23|16
1617250640000|2021-04-01 04:17:20|545.25|541.25|545.26|541.26|545.26|541.26|545.22|541.22|8
1617250650000|2021-04-01 04:17:30|545.28|541.28|545.26|541.26|545.28|541.28|545.23|541.23|10
1617250660000|2021-04-01 04:17:40|545.27|541.27|545.29|541.29|545.34|541.34|545.27|541.27|15
1617250670000|2021-04-01 04:17:50|545.34|541.34|545.48|541.48|545.49|541.49|545.32|541.32|12
1617250680000|2021-04-01 04:18:00|545.52|541.52|545.55|541.55|545.56|541.56|545.49|541.49|19
1617250690000|2021-04-01 04:18:10|545.56|541.56|545.82|541.82|545.83|541.83|545.56|541.56|16
1617250700000|2021-04-01 04:18:20|545.83|541.83|545.83|541.83|545.92|541.92|545.81|541.81|15
1617250710000|2021-04-01 04:18:30|545.82|541.82|545.8|541.8|545.82|541.82|545.8|541.8|4
1617250720000|2021-04-01 04:18:40|545.82|541.82|546.04|542.04|546.04|542.04|545.82|541.82|11
1617250730000|2021-04-01 04:18:50|546.03|542.03|545.88|541.88|546.03|542.03|545.88|541.88|18
1617250740000|2021-04-01 04:19:00|545.89|541.89|545.91|541.91|545.94|541.94|545.89|541.89|12
1617250750000|2021-04-01 04:19:10|545.92|541.92|545.92|541.92|545.92|541.92|545.91|541.91|3
1617250760000|2021-04-01 04:19:20|545.93|541.93|545.98|541.98|546.1|542.1|545.9|541.9|9
1617250770000|2021-04-01 04:19:30|545.97|541.97|545.91|541.91|545.98|541.98|545.91|541.91|12
1617250780000|2021-04-01 04:19:40|545.92|541.92|545.94|541.94|545.95|541.95|545.92|541.92|5
1617250790000|2021-04-01 04:19:50|545.95|541.95|545.8|541.8|545.95|541.95|545.76|541.76|22
1617250800000|2021-04-01 04:20:00|545.78|541.78|545.91|541.91|545.91|541.91|545.78|541.78|17
1617250810000|2021-04-01 04:20:10|545.89|541.89|545.74|541.74|545.92|541.92|545.7|541.7|13
1617250820000|2021-04-01 04:20:20|545.8|541.8|546.02|542.02|546.02|542.02|545.8|541.8|22
1617250830000|2021-04-01 04:20:30|546.04|542.04|546.08|542.08|546.08|542.08|546.04|542.04|3
1617250840000|2021-04-01 04:20:40|546.07|542.07|546.1|542.1|546.1|542.1|546.07|542.07|3
1617250850000|2021-04-01 04:20:50|546.09|542.09|546.09|542.09|546.1|542.1|546.09|542.09|3
1617250870000|2021-04-01 04:21:10|546.1|542.1|546.09|542.09|546.1|542.1|546.09|542.09|2
1617250880000|2021-04-01 04:21:20|546.08|542.08|545.98|541.98|546.08|542.08|545.97|541.97|10
1617250890000|2021-04-01 04:21:30|545.99|541.99|546.05|542.05|546.05|542.05|545.97|541.97|12
1617250900000|2021-04-01 04:21:40|546.06|542.06|546.06|542.06|546.06|542.06|546.06|542.06|1
1617250910000|2021-04-01 04:21:50|546.08|542.08|546.1|542.1|546.11|542.11|546.08|542.08|4
1617250920000|2021-04-01 04:22:00|546.08|542.08|546.08|542.08|546.08|542.08|546.08|542.08|1
1617250930000|2021-04-01 04:22:10|546.09|542.09|546.01|542.01|546.09|542.09|546.01|542.01|5
1617250940000|2021-04-01 04:22:20|546.02|542.02|546.08|542.08|546.08|542.08|546.02|542.02|8
1617250950000|2021-04-01 04:22:30|546.07|542.07|546.07|542.07|546.09|542.09|546.07|542.07|6
1617250960000|2021-04-01 04:22:40|546.06|542.06|546.08|542.08|546.09|542.09|546.05|542.05|10
1617250970000|2021-04-01 04:22:50|546.07|542.07|546.34|542.34|546.51|542.51|546.07|542.07|25
1617250980000|2021-04-01 04:23:00|546.35|542.35|546.38|542.38|546.41|542.41|546.32|542.32|15
1617250990000|2021-04-01 04:23:10|546.39|542.39|546.39|542.39|546.45|542.45|546.39|542.39|17
1617251000000|2021-04-01 04:23:20|546.41|542.41|546.4|542.4|546.43|542.43|546.4|542.4|6
1617251020000|2021-04-01 04:23:40|546.43|542.43|546.53|542.53|546.55|542.55|546.42|542.42|15
1617251030000|2021-04-01 04:23:50|546.54|542.54|546.52|542.52|546.55|542.55|546.47|542.47|19
1617251040000|2021-04-01 04:24:00|546.51|542.51|546.5|542.5|546.51|542.51|546.45|542.45|15
1617251050000|2021-04-01 04:24:10|546.47|542.47|546.4|542.4|546.47|542.47|546.37|542.37|10
1617251060000|2021-04-01 04:24:20|546.39|542.39|546.42|542.42|546.42|542.42|546.38|542.38|5
1617251070000|2021-04-01 04:24:30|546.41|542.41|546.48|542.48|546.48|542.48|546.41|542.41|18
1617251080000|2021-04-01 04:24:40|546.5|542.5|546.45|542.45|546.51|542.51|546.44|542.44|16
1617251090000|2021-04-01 04:24:50|546.44|542.44|546.46|542.46|546.48|542.48|546.38|542.38|23
1617251100000|2021-04-01 04:25:00|546.45|542.45|546.49|542.49|546.49|542.49|546.39|542.39|22
1617251110000|2021-04-01 04:25:10|546.5|542.5|546.1|542.1|546.51|542.51|546.1|542.1|26
1617251120000|2021-04-01 04:25:20|546.11|542.11|545.98|541.98|546.16|542.16|545.91|541.91|18
1617251130000|2021-04-01 04:25:30|545.96|541.96|545.91|541.91|545.98|541.98|545.85|541.85|15
1617251140000|2021-04-01 04:25:40|545.92|541.92|546.48|542.48|546.48|542.48|545.83|541.83|17
1617251150000|2021-04-01 04:25:50|546.49|542.49|546.43|542.43|546.49|542.49|546.32|542.32|22
1617251160000|2021-04-01 04:26:00|546.46|542.46|546.46|542.46|546.47|542.47|546.28|542.28|18
1617251170000|2021-04-01 04:26:10|546.45|542.45|546.41|542.41|546.46|542.46|546.37|542.37|24
1617251180000|2021-04-01 04:26:20|546.4|542.4|546.22|542.22|546.4|542.4|546.14|542.14|24
1617251190000|2021-04-01 04:26:30|546.27|542.27|546.21|542.21|546.27|542.27|545.96|541.96|23
1617251200000|2021-04-01 04:26:40|546.19|542.19|546.24|542.24|546.24|542.24|546.18|542.18|10
1617251210000|2021-04-01 04:26:50|546.29|542.29|546.28|542.28|546.29|542.29|546.23|542.23|18
1617251220000|2021-04-01 04:27:00|546.27|542.27|546.1|542.1|546.3|542.3|546.1|542.1|21
1617251230000|2021-04-01 04:27:10|546.11|542.11|546.05|542.05|546.11|542.11|546.04|542.04|12
1617251240000|2021-04-01 04:27:20|546.06|542.06|545.79|541.79|546.06|542.06|545.79|541.79|21
1617251250000|2021-04-01 04:27:30|545.76|541.76|545.96|541.96|545.96|541.96|545.73|541.73|15
1617251260000|2021-04-01 04:27:40|545.94|541.94|546.06|542.06|546.06|542.06|545.94|541.94|13
1617251270000|2021-04-01 04:27:50|546.05|542.05|546.05|542.05|546.07|542.07|546.05|542.05|9
1617251280000|2021-04-01 04:28:00|546.06|542.06|546.06|542.06|546.12|542.12|546.05|542.05|7
1617251290000|2021-04-01 04:28:10|546.12|542.12|546.06|542.06|546.12|542.12|546.05|542.05|16
1617251300000|2021-04-01 04:28:20|546.07|542.07|546.2|542.2|546.21|542.21|546.06|542.06|20
1617251310000|2021-04-01 04:28:30|546.19|542.19|546.14|542.14|546.22|542.22|546.13|542.13|15
1617251320000|2021-04-01 04:28:40|546.12|542.12|545.83|541.83|546.18|542.18|545.83|541.83|24
1617251330000|2021-04-01 04:28:50|545.81|541.81|546.22|542.22|546.22|542.22|545.71|541.71|18
1617251340000|2021-04-01 04:29:00|546.18|542.18|546.16|542.16|546.26|542.26|546.06|542.06|25
1617251350000|2021-04-01 04:29:10|546.15|542.15|546.11|542.11|546.17|542.17|546.05|542.05|17
1617251360000|2021-04-01 04:29:20|546.1|542.1|545.87|541.87|546.1|542.1|545.87|541.87|17
1617251370000|2021-04-01 04:29:30|545.88|541.88|545.98|541.98|546.03|542.03|545.85|541.85|20
1617251380000|2021-04-01 04:29:40|546.01|542.01|546.07|542.07|546.1|542.1|546|542|9
1617251390000|2021-04-01 04:29:50|546.06|542.06|546.06|542.06|546.09|542.09|546.03|542.03|11
1617251400000|2021-04-01 04:30:00|546.07|542.07|545.98|541.98|546.07|542.07|545.91|541.91|12
1617251410000|2021-04-01 04:30:10|545.97|541.97|545.95|541.95|545.97|541.97|545.92|541.92|12
1617251420000|2021-04-01 04:30:20|545.97|541.97|545.93|541.93|545.97|541.97|545.88|541.88|11
1617251430000|2021-04-01 04:30:30|545.92|541.92|545.9|541.9|545.97|541.97|545.87|541.87|12
1617251440000|2021-04-01 04:30:40|545.91|541.91|545.94|541.94|545.94|541.94|545.9|541.9|6
1617251450000|2021-04-01 04:30:50|545.92|541.92|545.94|541.94|545.94|541.94|545.92|541.92|2
1617251460000|2021-04-01 04:31:00|546.08|542.08|546.05|542.05|546.08|542.08|546.03|542.03|6
1617251470000|2021-04-01 04:31:10|546.06|542.06|546.06|542.06|546.06|542.06|546.05|542.05|3
1617251480000|2021-04-01 04:31:20|546.13|542.13|546.68|542.68|546.68|542.68|546.11|542.11|22
1617251490000|2021-04-01 04:31:30|546.66|542.66|546.57|542.57|546.66|542.66|546.55|542.55|6
1617251500000|2021-04-01 04:31:40|546.59|542.59|546.49|542.49|546.6|542.6|546.46|542.46|18
1617251510000|2021-04-01 04:31:50|546.48|542.48|546.63|542.63|546.64|542.64|546.48|542.48|12
1617251520000|2021-04-01 04:32:00|546.64|542.64|546.54|542.54|546.64|542.64|546.46|542.46|13
1617251530000|2021-04-01 04:32:10|546.51|542.51|546.49|542.49|546.54|542.54|546.35|542.35|26
1617251540000|2021-04-01 04:32:20|546.5|542.5|546.51|542.51|546.53|542.53|546.46|542.46|17
1617251550000|2021-04-01 04:32:30|546.53|542.53|546.46|542.46|546.53|542.53|546.45|542.45|15
1617251560000|2021-04-01 04:32:40|546.47|542.47|546.6|542.6|546.64|542.64|546.47|542.47|17
1617251570000|2021-04-01 04:32:50|546.62|542.62|546.61|542.61|546.62|542.62|546.59|542.59|6
1617251580000|2021-04-01 04:33:00|546.59|542.59|546.62|542.62|546.63|542.63|546.59|542.59|14
1617251590000|2021-04-01 04:33:10|546.63|542.63|546.65|542.65|546.65|542.65|546.62|542.62|9
1617251600000|2021-04-01 04:33:20|546.66|542.66|546.68|542.68|546.68|542.68|546.63|542.63|11
1617251610000|2021-04-01 04:33:30|546.74|542.74|546.75|542.75|546.78|542.78|546.74|542.74|7
1617251620000|2021-04-01 04:33:40|546.78|542.78|546.79|542.79|546.79|542.79|546.75|542.75|11
1617251630000|2021-04-01 04:33:50|546.78|542.78|546.75|542.75|546.8|542.8|546.75|542.75|17
1617251640000|2021-04-01 04:34:00|546.76|542.76|546.66|542.66|546.79|542.79|546.62|542.62|18
1617251650000|2021-04-01 04:34:10|546.67|542.67|546.61|542.61|546.68|542.68|546.38|542.38|23
1617251660000|2021-04-01 04:34:20|546.6|542.6|546.54|542.54|546.61|542.61|546.5|542.5|8
1617251670000|2021-04-01 04:34:30|546.56|542.56|546.58|542.58|546.59|542.59|546.55|542.55|10
1617251680000|2021-04-01 04:34:40|546.59|542.59|546.71|542.71|546.74|542.74|546.59|542.59|10
1617251690000|2021-04-01 04:34:50|546.66|542.66|546.61|542.61|546.69|542.69|546.55|542.55|18
1617251700000|2021-04-01 04:35:00|546.69|542.69|546.68|542.68|546.69|542.69|546.61|542.61|12
1617251710000|2021-04-01 04:35:10|546.69|542.69|546.73|542.73|546.73|542.73|546.69|542.69|5
1617251720000|2021-04-01 04:35:20|546.64|542.64|546.71|542.71|546.73|542.73|546.64|542.64|3
1617251730000|2021-04-01 04:35:30|546.72|542.72|546.63|542.63|546.73|542.73|546.56|542.56|18
1617251740000|2021-04-01 04:35:40|546.61|542.61|546.65|542.65|546.68|542.68|546.59|542.59|17
1617251750000|2021-04-01 04:35:50|546.63|542.63|546.58|542.58|546.67|542.67|546.58|542.58|9
1617251760000|2021-04-01 04:36:00|546.65|542.65|546.64|542.64|546.68|542.68|546.63|542.63|19
1617251770000|2021-04-01 04:36:10|546.62|542.62|546.63|542.63|546.68|542.68|546.62|542.62|11
1617251780000|2021-04-01 04:36:20|546.64|542.64|546.64|542.64|546.64|542.64|546.62|542.62|5
1617251790000|2021-04-01 04:36:30|546.63|542.63|546.41|542.41|546.63|542.63|546.39|542.39|14
1617251800000|2021-04-01 04:36:40|546.42|542.42|546.47|542.47|546.48|542.48|546.39|542.39|21
1617251810000|2021-04-01 04:36:50|546.45|542.45|546.44|542.44|546.45|542.45|546.42|542.42|12
1617251820000|2021-04-01 04:37:00|546.43|542.43|546.42|542.42|546.45|542.45|546.39|542.39|12
1617251840000|2021-04-01 04:37:20|546.43|542.43|546.41|542.41|546.46|542.46|546.41|542.41|6
1617251850000|2021-04-01 04:37:30|546.42|542.42|546.27|542.27|546.42|542.42|546.22|542.22|12
1617251860000|2021-04-01 04:37:40|546.28|542.28|546.28|542.28|546.31|542.31|546.28|542.28|17
1617251870000|2021-04-01 04:37:50|546.27|542.27|546.27|542.27|546.28|542.28|546.24|542.24|11
1617251880000|2021-04-01 04:38:00|546.28|542.28|546.47|542.47|546.47|542.47|546.27|542.27|22
1617251890000|2021-04-01 04:38:10|546.48|542.48|546.45|542.45|546.49|542.49|546.44|542.44|14
1617251900000|2021-04-01 04:38:20|546.43|542.43|546.44|542.44|546.44|542.44|546.42|542.42|7
1617251910000|2021-04-01 04:38:30|546.45|542.45|546.35|542.35|546.45|542.45|546.29|542.29|7
1617251920000|2021-04-01 04:38:40|546.34|542.34|546.36|542.36|546.36|542.36|546.31|542.31|5
1617251930000|2021-04-01 04:38:50|546.33|542.33|546.33|542.33|546.33|542.33|546.33|542.33|1
1617251940000|2021-04-01 04:39:00|546.3|542.3|546.45|542.45|546.45|542.45|546.3|542.3|4
1617251950000|2021-04-01 04:39:10|546.44|542.44|546.39|542.39|546.45|542.45|546.39|542.39|9
1617251960000|2021-04-01 04:39:20|546.38|542.38|546.34|542.34|546.38|542.38|546.33|542.33|5
1617251970000|2021-04-01 04:39:30|546.35|542.35|546.36|542.36|546.36|542.36|546.34|542.34|8
1617251980000|2021-04-01 04:39:40|546.35|542.35|546.34|542.34|546.36|542.36|546.33|542.33|9
1617251990000|2021-04-01 04:39:50|546.33|542.33|546.33|542.33|546.34|542.34|546.33|542.33|3
1617252000000|2021-04-01 04:40:00|546.35|542.35|546.32|542.32|546.35|542.35|546.2|542.2|10
1617252020000|2021-04-01 04:40:20|546.31|542.31|546.29|542.29|546.31|542.31|546.29|542.29|2
1617252030000|2021-04-01 04:40:30|546.22|542.22|546.23|542.23|546.23|542.23|546.2|542.2|10
1617252040000|2021-04-01 04:40:40|546.22|542.22|546.21|542.21|546.24|542.24|546.21|542.21|13
1617252050000|2021-04-01 04:40:50|546.2|542.2|546.21|542.21|546.24|542.24|546.2|542.2|9
1617252060000|2021-04-01 04:41:00|546.12|542.12|545.95|541.95|546.12|542.12|545.95|541.95|3
1617252070000|2021-04-01 04:41:10|545.96|541.96|546.12|542.12|546.15|542.15|545.96|541.96|14
1617252080000|2021-04-01 04:41:20|546.14|542.14|546.13|542.13|546.15|542.15|546.1|542.1|9
1617252090000|2021-04-01 04:41:30|546.14|542.14|546.05|542.05|546.14|542.14|545.97|541.97|22
1617252100000|2021-04-01 04:41:40|546.12|542.12|546.08|542.08|546.19|542.19|546.08|542.08|20
1617252110000|2021-04-01 04:41:50|546.06|542.06|546.33|542.33|546.33|542.33|546.03|542.03|15
1617252120000|2021-04-01 04:42:00|546.34|542.34|546.26|542.26|546.34|542.34|546.2|542.2|19
1617252130000|2021-04-01 04:42:10|546.23|542.23|546.28|542.28|546.28|542.28|546.21|542.21|11
1617252140000|2021-04-01 04:42:20|546.29|542.29|546.23|542.23|546.29|542.29|546.22|542.22|7
1617252150000|2021-04-01 04:42:30|546.21|542.21|546.23|542.23|546.23|542.23|546.21|542.21|3
1617252160000|2021-04-01 04:42:40|546.28|542.28|546.29|542.29|546.32|542.32|546.27|542.27|8
1617252170000|2021-04-01 04:42:50|546.28|542.28|546.35|542.35|546.35|542.35|546.28|542.28|6
1617252180000|2021-04-01 04:43:00|546.36|542.36|546.4|542.4|546.42|542.42|546.36|542.36|8
1617252190000|2021-04-01 04:43:10|546.39|542.39|546.61|542.61|546.62|542.62|546.38|542.38|11
1617252200000|2021-04-01 04:43:20|546.62|542.62|546.66|542.66|546.66|542.66|546.61|542.61|9
1617252210000|2021-04-01 04:43:30|546.7|542.7|546.76|542.76|546.76|542.76|546.69|542.69|9
1617252220000|2021-04-01 04:43:40|546.77|542.77|546.77|542.77|546.78|542.78|546.77|542.77|3
1617252230000|2021-04-01 04:43:50|546.78|542.78|546.85|542.85|546.85|542.85|546.78|542.78|9
1617252240000|2021-04-01 04:44:00|546.84|542.84|546.73|542.73|546.84|542.84|546.73|542.73|8
1617252250000|2021-04-01 04:44:10|546.74|542.74|546.67|542.67|546.74|542.74|546.67|542.67|6
1617252260000|2021-04-01 04:44:20|546.58|542.58|546.58|542.58|546.58|542.58|546.58|542.58|1
1617252270000|2021-04-01 04:44:30|546.44|542.44|546.22|542.22|546.44|542.44|546.22|542.22|18
1617252280000|2021-04-01 04:44:40|546.23|542.23|546.23|542.23|546.27|542.27|546.21|542.21|18
1617252290000|2021-04-01 04:44:50|546.29|542.29|546.24|542.24|546.29|542.29|546.23|542.23|13
1617252300000|2021-04-01 04:45:00|546.23|542.23|546.24|542.24|546.25|542.25|546.21|542.21|11
1617252310000|2021-04-01 04:45:10|546.22|542.22|546.17|542.17|546.23|542.23|546.17|542.17|12
1617252320000|2021-04-01 04:45:20|546.11|542.11|545.98|541.98|546.11|542.11|545.98|541.98|17
1617252330000|2021-04-01 04:45:30|545.95|541.95|545.91|541.91|545.97|541.97|545.91|541.91|18
1617252340000|2021-04-01 04:45:40|545.92|541.92|545.9|541.9|545.99|541.99|545.9|541.9|15
1617252350000|2021-04-01 04:45:50|545.91|541.91|545.77|541.77|545.92|541.92|545.77|541.77|10
1617252360000|2021-04-01 04:46:00|545.76|541.76|545.87|541.87|545.89|541.89|545.75|541.75|15
1617252370000|2021-04-01 04:46:10|545.88|541.88|545.99|541.99|546.02|542.02|545.87|541.87|16
1617252380000|2021-04-01 04:46:20|546.01|542.01|546.04|542.04|546.07|542.07|545.97|541.97|19
1617252390000|2021-04-01 04:46:30|546.03|542.03|546.01|542.01|546.05|542.05|545.93|541.93|9
1617252400000|2021-04-01 04:46:40|545.99|541.99|545.99|541.99|545.99|541.99|545.97|541.97|4
1617252440000|2021-04-01 04:47:20|545.98|541.98|545.99|541.99|545.99|541.99|545.98|541.98|2
1617252450000|2021-04-01 04:47:30|546.02|542.02|546|542|546.02|542.02|545.99|541.99|18
1617252460000|2021-04-01 04:47:40|545.99|541.99|546|542|546|542|545.99|541.99|2
1617252470000|2021-04-01 04:47:50|546.01|542.01|546.01|542.01|546.01|542.01|546|542|3
1617252480000|2021-04-01 04:48:00|546.02|542.02|546.29|542.29|546.34|542.34|546.02|542.02|14
1617252490000|2021-04-01 04:48:10|546.3|542.3|546.19|542.19|546.3|542.3|546.08|542.08|24
1617252500000|2021-04-01 04:48:20|546.21|542.21|546.32|542.32|546.32|542.32|546.17|542.17|19
1617252510000|2021-04-01 04:48:30|546.31|542.31|546.27|542.27|546.32|542.32|546.27|542.27|10
1617252520000|2021-04-01 04:48:40|546.26|542.26|546.3|542.3|546.3|542.3|546.19|542.19|10
1617252530000|2021-04-01 04:48:50|546.31|542.31|546.25|542.25|546.31|542.31|546.15|542.15|13
1617252540000|2021-04-01 04:49:00|546.26|542.26|546.08|542.08|546.26|542.26|546.07|542.07|20
1617252550000|2021-04-01 04:49:10|546.09|542.09|546.08|542.08|546.09|542.09|546.03|542.03|10
1617252560000|2021-04-01 04:49:20|546.07|542.07|546.16|542.16|546.16|542.16|546.01|542.01|16
1617252570000|2021-04-01 04:49:30|546.18|542.18|546.3|542.3|546.31|542.31|546.18|542.18|14
1617252580000|2021-04-01 04:49:40|546.29|542.29|546.55|542.55|546.61|542.61|546.29|542.29|24
1617252590000|2021-04-01 04:49:50|546.54|542.54|546.38|542.38|546.54|542.54|546.29|542.29|19
1617252600000|2021-04-01 04:50:00|546.31|542.31|546.29|542.29|546.32|542.32|546.29|542.29|13
1617252610000|2021-04-01 04:50:10|546.27|542.27|546.04|542.04|546.27|542.27|545.82|541.82|29
1617252620000|2021-04-01 04:50:20|546.03|542.03|544.81|540.81|546.04|542.04|544.79|540.79|33
1617252630000|2021-04-01 04:50:30|544.73|540.73|543.26|539.26|544.73|540.73|543.26|539.26|38
1617252640000|2021-04-01 04:50:40|543.31|539.31|542.66|538.66|543.34|539.34|542.66|538.66|31
1617252650000|2021-04-01 04:50:50|542.65|538.65|541.28|537.28|542.76|538.76|540.73|536.73|36
1617252660000|2021-04-01 04:51:00|541.19|537.19|541.17|537.17|541.39|537.39|540.43|536.43|34
1617252670000|2021-04-01 04:51:10|541.15|537.15|540.84|536.84|541.46|537.46|540.84|536.84|38
1617252680000|2021-04-01 04:51:20|540.83|536.83|541.18|537.18|541.42|537.42|540.83|536.83|38
1617252690000|2021-04-01 04:51:30|541.21|537.21|540.21|536.21|541.23|537.23|540.19|536.19|30
1617252700000|2021-04-01 04:51:40|540.14|536.14|540.25|536.25|540.32|536.32|540.04|536.04|33
1617252710000|2021-04-01 04:51:50|540.38|536.38|540.08|536.08|540.38|536.38|540|536|32
1617252720000|2021-04-01 04:52:00|540.02|536.02|539.54|535.54|540.02|536.02|539.14|535.14|34
1617252730000|2021-04-01 04:52:10|539.21|535.21|538.48|534.48|539.21|535.21|538.46|534.46|34
1617252740000|2021-04-01 04:52:20|538.44|534.44|538.57|534.57|538.69|534.69|538.39|534.39|34
1617252750000|2021-04-01 04:52:30|538.55|534.55|539.2|535.2|539.22|535.22|538.4|534.4|28
1617252760000|2021-04-01 04:52:40|539.22|535.22|539.52|535.52|539.62|535.62|539.16|535.16|34
1617252770000|2021-04-01 04:52:50|539.59|535.59|539.98|535.98|540.04|536.04|539.34|535.34|33
1617252780000|2021-04-01 04:53:00|539.97|535.97|539.83|535.83|540.42|536.42|539.83|535.83|34
1617252790000|2021-04-01 04:53:10|539.8|535.8|539.48|535.48|539.97|535.97|539.48|535.48|35
1617252800000|2021-04-01 04:53:20|539.5|535.5|539.5|535.5|539.75|535.75|539.36|535.36|30
1617252810000|2021-04-01 04:53:30|539.49|535.49|539.82|535.82|539.84|535.84|539.34|535.34|23
1617252820000|2021-04-01 04:53:40|539.83|535.83|539.37|535.37|539.95|535.95|539.3|535.3|26
1617252830000|2021-04-01 04:53:50|539.36|535.36|539.67|535.67|539.72|535.72|539.36|535.36|32
1617252840000|2021-04-01 04:54:00|539.68|535.68|539.48|535.48|539.69|535.69|539.37|535.37|30
1617252850000|2021-04-01 04:54:10|539.33|535.33|539.24|535.24|539.33|535.33|538.98|534.98|29
1617252860000|2021-04-01 04:54:20|539.38|535.38|539.85|535.85|539.96|535.96|539.31|535.31|34
1617252870000|2021-04-01 04:54:30|539.87|535.87|539.88|535.88|540.25|536.25|539.75|535.75|28
1617252880000|2021-04-01 04:54:40|539.86|535.86|539.56|535.56|539.96|535.96|539.45|535.45|29
1617252890000|2021-04-01 04:54:50|539.52|535.52|539.54|535.54|539.54|535.54|539.24|535.24|32
1617252900000|2021-04-01 04:55:00|539.38|535.38|540.23|536.23|540.23|536.23|539.38|535.38|29
1617252910000|2021-04-01 04:55:10|540.22|536.22|539.89|535.89|540.24|536.24|539.87|535.87|34
1617252920000|2021-04-01 04:55:20|539.91|535.91|540.3|536.3|540.34|536.34|539.88|535.88|25
1617252930000|2021-04-01 04:55:30|540.29|536.29|540.55|536.55|540.66|536.66|540.24|536.24|28
1617252940000|2021-04-01 04:55:40|540.56|536.56|540.83|536.83|540.85|536.85|540.56|536.56|22
1617252950000|2021-04-01 04:55:50|540.85|536.85|541.11|537.11|541.21|537.21|540.85|536.85|22
1617252960000|2021-04-01 04:56:00|541.09|537.09|540.94|536.94|541.09|537.09|540.91|536.91|26
1617252970000|2021-04-01 04:56:10|540.95|536.95|540.82|536.82|540.95|536.95|540.75|536.75|29
1617252980000|2021-04-01 04:56:20|540.84|536.84|541.15|537.15|541.15|537.15|540.84|536.84|24
1617252990000|2021-04-01 04:56:30|541.18|537.18|541.48|537.48|541.48|537.48|541.15|537.15|23
1617253000000|2021-04-01 04:56:40|541.5|537.5|541.57|537.57|541.57|537.57|541.48|537.48|18
1617253010000|2021-04-01 04:56:50|541.56|537.56|541.64|537.64|541.68|537.68|541.53|537.53|15
1617253020000|2021-04-01 04:57:00|541.65|537.65|541.6|537.6|541.72|537.72|541.21|537.21|23
1617253030000|2021-04-01 04:57:10|541.58|537.58|541.85|537.85|541.91|537.91|541.58|537.58|26
1617253040000|2021-04-01 04:57:20|541.87|537.87|541.61|537.61|541.87|537.87|541.59|537.59|8
1617253050000|2021-04-01 04:57:30|541.62|537.62|541.88|537.88|541.9|537.9|541.57|537.57|26
1617253060000|2021-04-01 04:57:40|541.87|537.87|541.78|537.78|541.88|537.88|541.69|537.69|21
1617253070000|2021-04-01 04:57:50|541.77|537.77|541.81|537.81|541.81|537.81|541.76|537.76|11
1617253080000|2021-04-01 04:58:00|541.77|537.77|542.06|538.06|542.09|538.09|541.77|537.77|22
1617253090000|2021-04-01 04:58:10|541.97|537.97|542.04|538.04|542.04|538.04|541.74|537.74|16
1617253100000|2021-04-01 04:58:20|542.03|538.03|542.1|538.1|542.2|538.2|541.98|537.98|15
1617253110000|2021-04-01 04:58:30|542.15|538.15|542|538|542.21|538.21|541.89|537.89|20
1617253120000|2021-04-01 04:58:40|541.95|537.95|541.86|537.86|541.95|537.95|541.84|537.84|19
1617253130000|2021-04-01 04:58:50|541.85|537.85|541.93|537.93|541.93|537.93|541.81|537.81|20
1617253140000|2021-04-01 04:59:00|541.92|537.92|541.54|537.54|541.92|537.92|541.54|537.54|24
1617253150000|2021-04-01 04:59:10|541.53|537.53|541.83|537.83|541.88|537.88|541.53|537.53|16
1617253160000|2021-04-01 04:59:20|541.84|537.84|541.99|537.99|542.02|538.02|541.84|537.84|12
1617253170000|2021-04-01 04:59:30|542.05|538.05|542.2|538.2|542.2|538.2|542.05|538.05|6
1617253180000|2021-04-01 04:59:40|542.21|538.21|542.23|538.23|542.26|538.26|542.2|538.2|7
1617253190000|2021-04-01 04:59:50|542.18|538.18|542.22|538.22|542.23|538.23|542.18|538.18|10
1617253200000|2021-04-01 05:00:00|542.2|538.2|542.35|538.35|542.35|538.35|542.2|538.2|10
1617253210000|2021-04-01 05:00:10|542.36|538.36|542.55|538.55|542.59|538.59|542.27|538.27|15
1617253220000|2021-04-01 05:00:20|542.79|538.79|543.1|539.1|543.14|539.14|542.78|538.78|21
1617253230000|2021-04-01 05:00:30|543.08|539.08|542.69|538.69|543.14|539.14|542.69|538.69|18
1617253240000|2021-04-01 05:00:40|543.09|539.09|543.15|539.15|543.18|539.18|543|539|23
1617253250000|2021-04-01 05:00:50|543.17|539.17|543.19|539.19|543.28|539.28|543.12|539.12|21
1617253260000|2021-04-01 05:01:00|543.17|539.17|543.14|539.14|543.35|539.35|543.11|539.11|23
1617253270000|2021-04-01 05:01:10|543.12|539.12|543.03|539.03|543.12|539.12|542.97|538.97|17
1617253280000|2021-04-01 05:01:20|543.04|539.04|543.11|539.11|543.16|539.16|543.03|539.03|16
1617253290000|2021-04-01 05:01:30|543.14|539.14|543.1|539.1|543.19|539.19|543.08|539.08|20
1617253300000|2021-04-01 05:01:40|543.06|539.06|542.84|538.84|543.06|539.06|542.84|538.84|18
1617253310000|2021-04-01 05:01:50|542.85|538.85|541.86|537.86|542.85|538.85|541.86|537.86|22
1617253320000|2021-04-01 05:02:00|541.87|537.87|541.89|537.89|542.13|538.13|541.78|537.78|28
1617253330000|2021-04-01 05:02:10|541.9|537.9|541.69|537.69|541.9|537.9|541.67|537.67|8
1617253340000|2021-04-01 05:02:20|541.71|537.71|541.44|537.44|541.78|537.78|541.44|537.44|21
1617253350000|2021-04-01 05:02:30|541.41|537.41|541.34|537.34|541.45|537.45|541.34|537.34|24
1617253360000|2021-04-01 05:02:40|541.38|537.38|541.59|537.59|541.6|537.6|541.38|537.38|19
1617253370000|2021-04-01 05:02:50|541.6|537.6|541.29|537.29|541.62|537.62|541.18|537.18|27
1617253380000|2021-04-01 05:03:00|541.27|537.27|541.06|537.06|541.28|537.28|541|537|24
1617253390000|2021-04-01 05:03:10|540.98|536.98|541.07|537.07|541.09|537.09|540.98|536.98|17
1617253400000|2021-04-01 05:03:20|541.08|537.08|541.73|537.73|541.74|537.74|541.07|537.07|23
1617253410000|2021-04-01 05:03:30|541.68|537.68|541.55|537.55|541.85|537.85|541.46|537.46|33
1617253420000|2021-04-01 05:03:40|541.57|537.57|541.32|537.32|541.57|537.57|541.26|537.26|25
1617253430000|2021-04-01 05:03:50|541.33|537.33|541.38|537.38|541.42|537.42|541.31|537.31|18
1617253440000|2021-04-01 05:04:00|541.39|537.39|541.44|537.44|541.48|537.48|541.36|537.36|6
1617253450000|2021-04-01 05:04:10|541.43|537.43|541.42|537.42|541.52|537.52|541.41|537.41|12
1617253460000|2021-04-01 05:04:20|541.38|537.38|541.21|537.21|541.52|537.52|541.21|537.21|16
1617253470000|2021-04-01 05:04:30|541.09|537.09|540.93|536.93|541.11|537.11|540.87|536.87|24
1617253480000|2021-04-01 05:04:40|540.95|536.95|540.92|536.92|540.96|536.96|540.86|536.86|14
1617253490000|2021-04-01 05:04:50|540.91|536.91|541.17|537.17|541.18|537.18|540.91|536.91|13
1617253500000|2021-04-01 05:05:00|541.21|537.21|541.52|537.52|541.52|537.52|541.2|537.2|12
1617253510000|2021-04-01 05:05:10|541.53|537.53|541.42|537.42|541.64|537.64|541.42|537.42|16
1617253520000|2021-04-01 05:05:20|541.41|537.41|541.43|537.43|541.56|537.56|541.41|537.41|15
1617253530000|2021-04-01 05:05:30|541.45|537.45|541.54|537.54|541.54|537.54|541.44|537.44|7
1617253540000|2021-04-01 05:05:40|541.55|537.55|541.27|537.27|541.57|537.57|541.25|537.25|23
1617253550000|2021-04-01 05:05:50|541.2|537.2|541.18|537.18|541.2|537.2|540.94|536.94|16
1617253560000|2021-04-01 05:06:00|541.17|537.17|541.49|537.49|541.55|537.55|541.17|537.17|20
1617253570000|2021-04-01 05:06:10|541.51|537.51|541.42|537.42|541.52|537.52|541.4|537.4|20
1617253580000|2021-04-01 05:06:20|541.43|537.43|541.86|537.86|541.88|537.88|541.43|537.43|25
1617253590000|2021-04-01 05:06:30|541.87|537.87|541.68|537.68|541.98|537.98|541.68|537.68|22
1617253600000|2021-04-01 05:06:40|541.69|537.69|541.8|537.8|541.83|537.83|541.68|537.68|16
1617253610000|2021-04-01 05:06:50|541.81|537.81|541.71|537.71|541.83|537.83|541.51|537.51|19
1617253620000|2021-04-01 05:07:00|541.79|537.79|541.81|537.81|541.81|537.81|541.77|537.77|24
1617253630000|2021-04-01 05:07:10|541.8|537.8|541.57|537.57|541.8|537.8|541.54|537.54|20
1617253640000|2021-04-01 05:07:20|541.56|537.56|541.58|537.58|541.63|537.63|541.5|537.5|18
1617253650000|2021-04-01 05:07:30|541.57|537.57|541.81|537.81|541.81|537.81|541.55|537.55|20
1617253660000|2021-04-01 05:07:40|541.8|537.8|541.7|537.7|541.83|537.83|541.65|537.65|18
1617253670000|2021-04-01 05:07:50|541.74|537.74|541.61|537.61|541.74|537.74|541.6|537.6|23
1617253680000|2021-04-01 05:08:00|541.62|537.62|541.8|537.8|541.81|537.81|541.6|537.6|21
1617253690000|2021-04-01 05:08:10|541.79|537.79|541.61|537.61|541.79|537.79|541.61|537.61|20
1617253700000|2021-04-01 05:08:20|541.63|537.63|541.7|537.7|541.72|537.72|541.61|537.61|24
1617253710000|2021-04-01 05:08:30|541.69|537.69|541.71|537.71|541.71|537.71|541.61|537.61|14
1617253720000|2021-04-01 05:08:40|541.72|537.72|541.77|537.77|541.77|537.77|541.72|537.72|11
1617253730000|2021-04-01 05:08:50|541.76|537.76|541.75|537.75|541.82|537.82|541.75|537.75|8
1617253740000|2021-04-01 05:09:00|541.76|537.76|541.81|537.81|541.81|537.81|541.76|537.76|3
1617253750000|2021-04-01 05:09:10|541.83|537.83|541.96|537.96|541.97|537.97|541.83|537.83|16
1617253760000|2021-04-01 05:09:20|541.97|537.97|541.82|537.82|541.97|537.97|541.67|537.67|26
1617253770000|2021-04-01 05:09:30|541.81|537.81|541.83|537.83|541.85|537.85|541.81|537.81|16
1617253780000|2021-04-01 05:09:40|541.82|537.82|541.81|537.81|541.82|537.82|541.67|537.67|24
1617253790000|2021-04-01 05:09:50|541.8|537.8|541.72|537.72|541.82|537.82|541.62|537.62|21
1617253800000|2021-04-01 05:10:00|541.71|537.71|541.73|537.73|541.75|537.75|541.64|537.64|17
1617253810000|2021-04-01 05:10:10|541.76|537.76|542.35|538.35|542.38|538.38|541.74|537.74|26
1617253820000|2021-04-01 05:10:20|542.36|538.36|542.45|538.45|542.45|538.45|542.36|538.36|9
1617253830000|2021-04-01 05:10:30|542.47|538.47|542.34|538.34|542.59|538.59|542.12|538.12|20
1617253840000|2021-04-01 05:10:40|542.33|538.33|542.38|538.38|542.48|538.48|542.31|538.31|23
1617253850000|2021-04-01 05:10:50|542.4|538.4|542.43|538.43|542.43|538.43|542.25|538.25|24
1617253860000|2021-04-01 05:11:00|542.37|538.37|542.38|538.38|542.43|538.43|542.34|538.34|25
1617253870000|2021-04-01 05:11:10|542.43|538.43|542.33|538.33|542.43|538.43|542.32|538.32|21
1617253880000|2021-04-01 05:11:20|542.32|538.32|542.36|538.36|542.36|538.36|542.32|538.32|16
1617253890000|2021-04-01 05:11:30|542.34|538.34|542.34|538.34|542.38|538.38|542.33|538.33|19
1617253900000|2021-04-01 05:11:40|542.35|538.35|542.29|538.29|542.4|538.4|542.23|538.23|17
1617253910000|2021-04-01 05:11:50|542.24|538.24|542.11|538.11|542.49|538.49|541.88|537.88|34
1617253920000|2021-04-01 05:12:00|542.13|538.13|541.83|537.83|542.14|538.14|541.81|537.81|26
1617253930000|2021-04-01 05:12:10|541.76|537.76|541.78|537.78|541.8|537.8|541.73|537.73|9
1617253940000|2021-04-01 05:12:20|541.82|537.82|541.59|537.59|541.84|537.84|541.56|537.56|31
1617253950000|2021-04-01 05:12:30|541.61|537.61|541.52|537.52|541.61|537.61|541.42|537.42|23
1617253960000|2021-04-01 05:12:40|541.51|537.51|541.69|537.69|541.7|537.7|541.51|537.51|21
1617253970000|2021-04-01 05:12:50|541.68|537.68|541.61|537.61|541.77|537.77|541.57|537.57|23
1617253980000|2021-04-01 05:13:00|541.62|537.62|541.42|537.42|541.62|537.62|541.42|537.42|21
1617253990000|2021-04-01 05:13:10|541.39|537.39|541.41|537.41|541.62|537.62|541.39|537.39|22
1617254000000|2021-04-01 05:13:20|541.3|537.3|541.43|537.43|541.46|537.46|541.26|537.26|21
1617254010000|2021-04-01 05:13:30|541.44|537.44|541.39|537.39|541.46|537.46|541.36|537.36|20
1617254020000|2021-04-01 05:13:40|541.37|537.37|541.27|537.27|541.37|537.37|541.26|537.26|11
1617254030000|2021-04-01 05:13:50|541.26|537.26|541.25|537.25|541.3|537.3|541.15|537.15|25
1617254040000|2021-04-01 05:14:00|541.23|537.23|541.21|537.21|541.28|537.28|541.2|537.2|17
1617254050000|2021-04-01 05:14:10|541.23|537.23|541.13|537.13|541.23|537.23|541.07|537.07|18
1617254060000|2021-04-01 05:14:20|541.1|537.1|541.16|537.16|541.21|537.21|541.1|537.1|13
1617254070000|2021-04-01 05:14:30|541.18|537.18|541.16|537.16|541.22|537.22|541.05|537.05|20
1617254080000|2021-04-01 05:14:40|541.17|537.17|541.01|537.01|541.17|537.17|541|537|12
1617254090000|2021-04-01 05:14:50|541|537|541.17|537.17|541.17|537.17|540.97|536.97|21
1617254100000|2021-04-01 05:15:00|541.18|537.18|541.13|537.13|541.18|537.18|541.05|537.05|7
1617254110000|2021-04-01 05:15:10|541.14|537.14|541.14|537.14|541.27|537.27|541.11|537.11|15
1617254120000|2021-04-01 05:15:20|541.12|537.12|541.21|537.21|541.24|537.24|541.1|537.1|11
1617254130000|2021-04-01 05:15:30|541.2|537.2|541.06|537.06|541.21|537.21|541.05|537.05|5
1617254140000|2021-04-01 05:15:40|541.08|537.08|541.04|537.04|541.09|537.09|541.04|537.04|13
1617254150000|2021-04-01 05:15:50|541.03|537.03|540.98|536.98|541.06|537.06|540.96|536.96|12
1617254160000|2021-04-01 05:16:00|541.02|537.02|541.18|537.18|541.18|537.18|540.85|536.85|29
1617254170000|2021-04-01 05:16:10|541.17|537.17|541.45|537.45|541.51|537.51|541.17|537.17|26
1617254180000|2021-04-01 05:16:20|541.44|537.44|541.63|537.63|541.64|537.64|541.42|537.42|21
1617254190000|2021-04-01 05:16:30|541.64|537.64|541.51|537.51|541.64|537.64|541.34|537.34|26
1617254200000|2021-04-01 05:16:40|541.52|537.52|541.84|537.84|541.84|537.84|541.52|537.52|19
1617254210000|2021-04-01 05:16:50|541.83|537.83|541.85|537.85|541.85|537.85|541.8|537.8|18
1617254220000|2021-04-01 05:17:00|541.83|537.83|541.69|537.69|541.85|537.85|541.66|537.66|18
1617254230000|2021-04-01 05:17:10|541.71|537.71|541.44|537.44|541.73|537.73|541.41|537.41|23
1617254240000|2021-04-01 05:17:20|541.42|537.42|541.26|537.26|541.42|537.42|541.2|537.2|16
1617254250000|2021-04-01 05:17:30|541.15|537.15|541.15|537.15|541.26|537.26|540.85|536.85|28
1617254260000|2021-04-01 05:17:40|541.14|537.14|540.89|536.89|541.14|537.14|540.88|536.88|13
1617254270000|2021-04-01 05:17:50|540.9|536.9|540.7|536.7|540.94|536.94|540.64|536.64|26
1617254280000|2021-04-01 05:18:00|540.68|536.68|540.65|536.65|540.81|536.81|540.59|536.59|27
1617254290000|2021-04-01 05:18:10|540.63|536.63|540.26|536.26|540.64|536.64|540.26|536.26|23
1617254300000|2021-04-01 05:18:20|540.2|536.2|540.48|536.48|540.49|536.49|540.17|536.17|21
1617254310000|2021-04-01 05:18:30|540.49|536.49|540.41|536.41|540.58|536.58|540.37|536.37|17
1617254320000|2021-04-01 05:18:40|540.39|536.39|540.37|536.37|540.4|536.4|540.32|536.32|25
1617254330000|2021-04-01 05:18:50|540.38|536.38|540.48|536.48|540.48|536.48|540.14|536.14|28
1617254340000|2021-04-01 05:19:00|540.46|536.46|540.4|536.4|540.48|536.48|540.37|536.37|11
1617254350000|2021-04-01 05:19:10|540.37|536.37|540.21|536.21|540.38|536.38|540.13|536.13|22
1617254360000|2021-04-01 05:19:20|540.22|536.22|540.18|536.18|540.26|536.26|540.18|536.18|8
1617254370000|2021-04-01 05:19:30|540.19|536.19|540.19|536.19|540.19|536.19|540.18|536.18|13
1617254380000|2021-04-01 05:19:40|540.17|536.17|540.19|536.19|540.24|536.24|540.17|536.17|9
1617254390000|2021-04-01 05:19:50|540.18|536.18|539.92|535.92|540.18|536.18|539.89|535.89|22
1617254400000|2021-04-01 05:20:00|539.89|535.89|539.87|535.87|539.9|535.9|539.8|535.8|26
1617254410000|2021-04-01 05:20:10|539.85|535.85|539.77|535.77|539.85|535.85|539.7|535.7|13
1617254420000|2021-04-01 05:20:20|539.75|535.75|539.8|535.8|539.88|535.88|539.69|535.69|22
1617254430000|2021-04-01 05:20:30|539.79|535.79|539.67|535.67|539.82|535.82|539.56|535.56|25
1617254440000|2021-04-01 05:20:40|539.63|535.63|539.34|535.34|539.73|535.73|539.3|535.3|29
1617254450000|2021-04-01 05:20:50|539.32|535.32|539.74|535.74|539.74|535.74|539.32|535.32|27
1617254460000|2021-04-01 05:21:00|539.82|535.82|539.55|535.55|539.82|535.82|539.41|535.41|28
1617254470000|2021-04-01 05:21:10|539.54|535.54|539.58|535.58|539.62|535.62|539.43|535.43|28
1617254480000|2021-04-01 05:21:20|539.59|535.59|539.53|535.53|539.63|535.63|539.52|535.52|21
1617254490000|2021-04-01 05:21:30|539.54|535.54|539.92|535.92|539.93|535.93|539.54|535.54|24
1617254500000|2021-04-01 05:21:40|539.91|535.91|539.62|535.62|539.91|535.91|539.49|535.49|26
1617254510000|2021-04-01 05:21:50|539.61|535.61|539.73|535.73|539.73|535.73|539.54|535.54|15
1617254520000|2021-04-01 05:22:00|539.74|535.74|539.91|535.91|539.91|535.91|539.73|535.73|13
1617254530000|2021-04-01 05:22:10|539.92|535.92|540.25|536.25|540.25|536.25|539.92|535.92|11
1617254540000|2021-04-01 05:22:20|540.26|536.26|540.1|536.1|540.26|536.26|540.02|536.02|16
1617254550000|2021-04-01 05:22:30|540.08|536.08|540.08|536.08|540.1|536.1|540.04|536.04|14
1617254560000|2021-04-01 05:22:40|540.03|536.03|540.09|536.09|540.11|536.11|540.03|536.03|15
1617254570000|2021-04-01 05:22:50|540.07|536.07|539.97|535.97|540.11|536.11|539.94|535.94|19
1617254580000|2021-04-01 05:23:00|539.95|535.95|539.74|535.74|539.97|535.97|539.67|535.67|26
1617254590000|2021-04-01 05:23:10|539.69|535.69|539.58|535.58|539.7|535.7|539.53|535.53|12
1617254600000|2021-04-01 05:23:20|539.57|535.57|539.52|535.52|539.57|535.57|539.52|535.52|12
1617254610000|2021-04-01 05:23:30|539.5|535.5|539.32|535.32|539.5|535.5|539.32|535.32|20
1617254620000|2021-04-01 05:23:40|539.36|535.36|539.35|535.35|539.36|535.36|539.29|535.29|7
1617254630000|2021-04-01 05:23:50|539.36|535.36|539.47|535.47|539.47|535.47|539.36|535.36|5
1617254640000|2021-04-01 05:24:00|539.44|535.44|539.47|535.47|539.47|535.47|539.44|535.44|3
1617254650000|2021-04-01 05:24:10|539.44|535.44|539.31|535.31|539.46|535.46|539.22|535.22|13
1617254660000|2021-04-01 05:24:20|539.3|535.3|539.31|535.31|539.31|535.31|539.28|535.28|5
1617254670000|2021-04-01 05:24:30|539.3|535.3|539.31|535.31|539.33|535.33|539.28|535.28|10
1617254680000|2021-04-01 05:24:40|539.3|535.3|539.21|535.21|539.31|535.31|539.21|535.21|5
1617254690000|2021-04-01 05:24:50|539.18|535.18|539.18|535.18|539.28|535.28|539.18|535.18|12
1617254700000|2021-04-01 05:25:00|539.15|535.15|539.18|535.18|539.19|535.19|539.15|535.15|4
1617254710000|2021-04-01 05:25:10|539.19|535.19|539.34|535.34|539.34|535.34|539.19|535.19|7
1617254720000|2021-04-01 05:25:20|539.38|535.38|539.3|535.3|539.39|535.39|539.3|535.3|6
1617254730000|2021-04-01 05:25:30|539.31|535.31|539.35|535.35|539.36|535.36|539.31|535.31|10
1617254740000|2021-04-01 05:25:40|539.33|535.33|539.15|535.15|539.35|535.35|539.15|535.15|18
1617254750000|2021-04-01 05:25:50|539.16|535.16|539.18|535.18|539.18|535.18|539.16|535.16|7
1617254760000|2021-04-01 05:26:00|539.19|535.19|539.2|535.2|539.22|535.22|539.18|535.18|6
1617254770000|2021-04-01 05:26:10|539.21|535.21|539.46|535.46|539.46|535.46|539.19|535.19|10
1617254780000|2021-04-01 05:26:20|539.3|535.3|539.34|535.34|539.37|535.37|539.28|535.28|15
1617254790000|2021-04-01 05:26:30|539.33|535.33|539.34|535.34|539.36|535.36|539.32|535.32|20
1617254800000|2021-04-01 05:26:40|539.33|535.33|539.34|535.34|539.35|535.35|539.32|535.32|12
1617254810000|2021-04-01 05:26:50|539.33|535.33|539.29|535.29|539.34|535.34|539.2|535.2|16
1617254820000|2021-04-01 05:27:00|539.28|535.28|539.28|535.28|539.3|535.3|539.25|535.25|13
1617254830000|2021-04-01 05:27:10|539.29|535.29|539.3|535.3|539.3|535.3|539.27|535.27|11
1617254840000|2021-04-01 05:27:20|539.31|535.31|539.3|535.3|539.31|535.31|539.29|535.29|3
1617254850000|2021-04-01 05:27:30|539.28|535.28|539.32|535.32|539.32|535.32|539.27|535.27|11
1617254860000|2021-04-01 05:27:40|539.31|535.31|539.24|535.24|539.31|535.31|539.23|535.23|12
1617254870000|2021-04-01 05:27:50|539.23|535.23|539.25|535.25|539.26|535.26|539.23|535.23|9
1617254880000|2021-04-01 05:28:00|539.23|535.23|539.01|535.01|539.25|535.25|539|535|22
1617254890000|2021-04-01 05:28:10|538.98|534.98|538.96|534.96|539|535|538.94|534.94|7
1617254900000|2021-04-01 05:28:20|538.97|534.97|538.97|534.97|538.97|534.97|538.97|534.97|1
1617254910000|2021-04-01 05:28:30|538.96|534.96|538.96|534.96|538.97|534.97|538.96|534.96|5
1617254920000|2021-04-01 05:28:40|538.97|534.97|539|535|539.01|535.01|538.97|534.97|6
1617254930000|2021-04-01 05:28:50|539.01|535.01|539.11|535.11|539.11|535.11|538.86|534.86|25
1617254940000|2021-04-01 05:29:00|539.1|535.1|539.17|535.17|539.17|535.17|539.05|535.05|10
1617254950000|2021-04-01 05:29:10|539.19|535.19|540.04|536.04|540.04|536.04|539.19|535.19|26
1617254960000|2021-04-01 05:29:20|540.06|536.06|540.21|536.21|540.23|536.23|540.03|536.03|26
1617254970000|2021-04-01 05:29:30|540.25|536.25|541.37|537.37|541.4|537.4|540.21|536.21|20
1617254980000|2021-04-01 05:29:40|541.39|537.39|541.58|537.58|541.61|537.61|541.17|537.17|24
1617254990000|2021-04-01 05:29:50|541.59|537.59|542.15|538.15|542.17|538.17|541.58|537.58|29
1617255000000|2021-04-01 05:30:00|542.11|538.11|542.2|538.2|542.24|538.24|542.02|538.02|23
1617255010000|2021-04-01 05:30:10|542.22|538.22|542.17|538.17|542.26|538.26|542.08|538.08|21
1617255020000|2021-04-01 05:30:20|542.16|538.16|542.01|538.01|542.18|538.18|541.97|537.97|24
1617255030000|2021-04-01 05:30:30|542.02|538.02|541.82|537.82|542.04|538.04|541.81|537.81|17
1617255040000|2021-04-01 05:30:40|541.89|537.89|541.55|537.55|541.99|537.99|541.54|537.54|26
1617255050000|2021-04-01 05:30:50|541.56|537.56|541.59|537.59|541.75|537.75|541.56|537.56|30
1617255060000|2021-04-01 05:31:00|541.58|537.58|541.66|537.66|541.68|537.68|541.58|537.58|21
1617255070000|2021-04-01 05:31:10|541.65|537.65|541.71|537.71|541.71|537.71|541.63|537.63|11
1617255080000|2021-04-01 05:31:20|541.7|537.7|541.9|537.9|541.91|537.91|541.7|537.7|22
1617255090000|2021-04-01 05:31:30|541.82|537.82|541.82|537.82|541.91|537.91|541.79|537.79|21
1617255100000|2021-04-01 05:31:40|541.81|537.81|541.58|537.58|541.82|537.82|541.51|537.51|20
1617255110000|2021-04-01 05:31:50|541.6|537.6|541.6|537.6|541.63|537.63|541.5|537.5|10
1617255120000|2021-04-01 05:32:00|541.59|537.59|541.53|537.53|541.61|537.61|541.52|537.52|20
1617255130000|2021-04-01 05:32:10|541.54|537.54|541.51|537.51|541.55|537.55|541.51|537.51|13
1617255140000|2021-04-01 05:32:20|541.52|537.52|541.03|537.03|541.53|537.53|541.02|537.02|19
1617255150000|2021-04-01 05:32:30|541.04|537.04|541|537|541.15|537.15|541|537|21
1617255160000|2021-04-01 05:32:40|541.01|537.01|540.88|536.88|541.04|537.04|540.86|536.86|23
1617255170000|2021-04-01 05:32:50|540.87|536.87|540.8|536.8|540.87|536.87|540.8|536.8|14
1617255180000|2021-04-01 05:33:00|540.81|536.81|540.82|536.82|540.82|536.82|540.79|536.79|8
1617255190000|2021-04-01 05:33:10|540.8|536.8|540.77|536.77|540.81|536.81|540.76|536.76|9
1617255200000|2021-04-01 05:33:20|540.76|536.76|541.38|537.38|541.38|537.38|540.76|536.76|25
1617255210000|2021-04-01 05:33:30|541.41|537.41|541.5|537.5|541.51|537.51|541.41|537.41|22
1617255220000|2021-04-01 05:33:40|541.51|537.51|541.47|537.47|541.51|537.51|541.44|537.44|12
1617255230000|2021-04-01 05:33:50|541.46|537.46|541.42|537.42|541.48|537.48|541.41|537.41|20
1617255240000|2021-04-01 05:34:00|541.41|537.41|541.1|537.1|541.41|537.41|541.1|537.1|13
1617255250000|2021-04-01 05:34:10|541.07|537.07|540.94|536.94|541.07|537.07|540.92|536.92|8
1617255260000|2021-04-01 05:34:20|541.05|537.05|541.15|537.15|541.23|537.23|541|537|16
1617255270000|2021-04-01 05:34:30|541.17|537.17|541.47|537.47|541.47|537.47|541.17|537.17|12
1617255280000|2021-04-01 05:34:40|541.49|537.49|541.52|537.52|541.61|537.61|541.45|537.45|12
1617255290000|2021-04-01 05:34:50|541.53|537.53|541.43|537.43|541.53|537.53|541.42|537.42|18
1617255300000|2021-04-01 05:35:00|541.44|537.44|541.32|537.32|541.46|537.46|541.32|537.32|22
1617255310000|2021-04-01 05:35:10|541.28|537.28|541.29|537.29|541.3|537.3|541.22|537.22|24
1617255320000|2021-04-01 05:35:20|541.3|537.3|541.37|537.37|541.39|537.39|541.3|537.3|13
1617255330000|2021-04-01 05:35:30|541.38|537.38|541.43|537.43|541.45|537.45|541.38|537.38|7
1617255340000|2021-04-01 05:35:40|541.45|537.45|541.44|537.44|541.46|537.46|541.43|537.43|7
1617255350000|2021-04-01 05:35:50|541.45|537.45|541.45|537.45|541.48|537.48|541.45|537.45|13
1617255360000|2021-04-01 05:36:00|541.46|537.46|541.42|537.42|541.46|537.46|541.42|537.42|6
1617255370000|2021-04-01 05:36:10|541.36|537.36|541.28|537.28|541.36|537.36|541.28|537.28|11
1617255380000|2021-04-01 05:36:20|541.27|537.27|541.07|537.07|541.28|537.28|541.07|537.07|10
1617255390000|2021-04-01 05:36:30|541.08|537.08|541.01|537.01|541.08|537.08|540.96|536.96|14
1617255400000|2021-04-01 05:36:40|541|537|541.01|537.01|541.06|537.06|540.98|536.98|21
1617255410000|2021-04-01 05:36:50|541|537|540.96|536.96|541.02|537.02|540.96|536.96|8
1617255420000|2021-04-01 05:37:00|540.95|536.95|540.78|536.78|540.96|536.96|540.78|536.78|23
1617255430000|2021-04-01 05:37:10|540.77|536.77|540.83|536.83|540.83|536.83|540.77|536.77|12
1617255440000|2021-04-01 05:37:20|540.82|536.82|540.84|536.84|540.85|536.85|540.82|536.82|4
1617255450000|2021-04-01 05:37:30|540.82|536.82|540.83|536.83|540.84|536.84|540.8|536.8|21
1617255460000|2021-04-01 05:37:40|540.82|536.82|540.84|536.84|540.84|536.84|540.81|536.81|5
1617255470000|2021-04-01 05:37:50|540.83|536.83|540.96|536.96|541.03|537.03|540.83|536.83|19
1617255480000|2021-04-01 05:38:00|540.97|536.97|540.82|536.82|540.99|536.99|540.82|536.82|13
1617255490000|2021-04-01 05:38:10|540.83|536.83|540.2|536.2|540.83|536.83|540.2|536.2|28
1617255500000|2021-04-01 05:38:20|540.21|536.21|540.55|536.55|540.66|536.66|540.21|536.21|21
1617255510000|2021-04-01 05:38:30|540.49|536.49|540.38|536.38|540.53|536.53|540.31|536.31|15
1617255520000|2021-04-01 05:38:40|540.36|536.36|540.2|536.2|540.38|536.38|540.2|536.2|15
1617255530000|2021-04-01 05:38:50|540.21|536.21|540.21|536.21|540.21|536.21|540.2|536.2|3
1617255540000|2021-04-01 05:39:00|540.23|536.23|540.49|536.49|540.5|536.5|540.21|536.21|25
1617255550000|2021-04-01 05:39:10|540.48|536.48|540.47|536.47|540.48|536.48|540.47|536.47|2
1617255560000|2021-04-01 05:39:20|540.45|536.45|540.35|536.35|540.45|536.45|540.35|536.35|13
1617255570000|2021-04-01 05:39:30|540.33|536.33|540.28|536.28|540.33|536.33|540.27|536.27|9
1617255580000|2021-04-01 05:39:40|540.29|536.29|539.87|535.87|540.29|536.29|539.87|535.87|14
1617255590000|2021-04-01 05:39:50|539.88|535.88|539.83|535.83|539.88|535.88|539.8|535.8|13
1617255600000|2021-04-01 05:40:00|539.84|535.84|539.87|535.87|539.94|535.94|539.83|535.83|20
1617255610000|2021-04-01 05:40:10|539.88|535.88|539.65|535.65|539.88|535.88|539.65|535.65|19
1617255620000|2021-04-01 05:40:20|539.64|535.64|539.55|535.55|539.64|535.64|539.53|535.53|15
1617255630000|2021-04-01 05:40:30|539.57|535.57|539.54|535.54|539.57|535.57|539.43|535.43|18
1617255640000|2021-04-01 05:40:40|539.52|535.52|539.54|535.54|539.55|535.55|539.52|535.52|7
1617255650000|2021-04-01 05:40:50|539.53|535.53|539.25|535.25|539.57|535.57|539.23|535.23|18
1617255660000|2021-04-01 05:41:00|539.23|535.23|539.24|535.24|539.3|535.3|539.19|535.19|16
1617255670000|2021-04-01 05:41:10|539.22|535.22|539.4|535.4|539.4|535.4|539.22|535.22|18
1617255680000|2021-04-01 05:41:20|539.39|535.39|539.4|535.4|539.4|535.4|539.38|535.38|12
1617255690000|2021-04-01 05:41:30|539.41|535.41|539.21|535.21|539.42|535.42|539.17|535.17|19
1617255700000|2021-04-01 05:41:40|539.19|535.19|539.15|535.15|539.21|535.21|539.15|535.15|12
1617255710000|2021-04-01 05:41:50|539.14|535.14|539.06|535.06|539.14|535.14|539.06|535.06|3
1617255720000|2021-04-01 05:42:00|539.05|535.05|539.05|535.05|539.09|535.09|539.05|535.05|8
1617255730000|2021-04-01 05:42:10|539.01|535.01|538.8|534.8|539.03|535.03|538.74|534.74|13
1617255740000|2021-04-01 05:42:20|538.74|534.74|539.08|535.08|539.08|535.08|538.69|534.69|22
1617255750000|2021-04-01 05:42:30|539.09|535.09|539.23|535.23|539.24|535.24|539.09|535.09|14
1617255760000|2021-04-01 05:42:40|539.2|535.2|538.94|534.94|539.2|535.2|538.94|534.94|14
1617255770000|2021-04-01 05:42:50|538.95|534.95|539.14|535.14|539.2|535.2|538.95|534.95|18
1617255780000|2021-04-01 05:43:00|539.13|535.13|538.91|534.91|539.13|535.13|538.87|534.87|19
1617255790000|2021-04-01 05:43:10|538.86|534.86|538.76|534.76|538.86|534.86|538.7|534.7|18
1617255800000|2021-04-01 05:43:20|538.75|534.75|538.64|534.64|538.75|534.75|538.62|534.62|17
1617255810000|2021-04-01 05:43:30|538.65|534.65|538.55|534.55|538.65|534.65|538.53|534.53|7
1617255820000|2021-04-01 05:43:40|538.56|534.56|538.54|534.54|538.57|534.57|538.4|534.4|12
1617255830000|2021-04-01 05:43:50|538.55|534.55|538.81|534.81|538.81|534.81|538.55|534.55|16
1617255840000|2021-04-01 05:44:00|538.84|534.84|538.64|534.64|538.84|534.84|538.61|534.61|10
1617255850000|2021-04-01 05:44:10|538.65|534.65|538.54|534.54|538.65|534.65|538.46|534.46|13
1617255860000|2021-04-01 05:44:20|538.53|534.53|538.71|534.71|538.71|534.71|538.52|534.52|24
1617255870000|2021-04-01 05:44:30|538.7|534.7|538.76|534.76|538.77|534.77|538.7|534.7|12
1617255880000|2021-04-01 05:44:40|538.78|534.78|538.78|534.78|538.8|534.8|538.75|534.75|12
1617255890000|2021-04-01 05:44:50|538.79|534.79|539.28|535.28|539.49|535.49|538.79|534.79|25
1617255900000|2021-04-01 05:45:00|539.29|535.29|539.3|535.3|539.37|535.37|539.16|535.16|26
1617255910000|2021-04-01 05:45:10|539.29|535.29|539.56|535.56|539.57|535.57|539.29|535.29|16
1617255920000|2021-04-01 05:45:20|539.71|535.71|539.99|535.99|540|536|539.71|535.71|22
1617255930000|2021-04-01 05:45:30|540|536|539.99|535.99|540.08|536.08|539.87|535.87|23
1617255940000|2021-04-01 05:45:40|540|536|539.98|535.98|540.02|536.02|539.73|535.73|20
1617255950000|2021-04-01 05:45:50|539.96|535.96|540.15|536.15|540.19|536.19|539.96|535.96|16
1617255960000|2021-04-01 05:46:00|540.16|536.16|539.94|535.94|540.16|536.16|539.92|535.92|14
1617255970000|2021-04-01 05:46:10|539.93|535.93|539.91|535.91|539.95|535.95|539.9|535.9|15
1617255980000|2021-04-01 05:46:20|539.92|535.92|540.15|536.15|540.15|536.15|539.9|535.9|24
1617255990000|2021-04-01 05:46:30|540.13|536.13|540.15|536.15|540.21|536.21|540.03|536.03|17
1617256000000|2021-04-01 05:46:40|540.14|536.14|540.15|536.15|540.16|536.16|540.13|536.13|15
1617256010000|2021-04-01 05:46:50|540.17|536.17|540.15|536.15|540.22|536.22|540.15|536.15|18
1617256020000|2021-04-01 05:47:00|540.16|536.16|539.91|535.91|540.17|536.17|539.87|535.87|27
1617256030000|2021-04-01 05:47:10|539.9|535.9|539.97|535.97|540.1|536.1|539.89|535.89|21
1617256040000|2021-04-01 05:47:20|539.99|535.99|539.84|535.84|540.06|536.06|539.8|535.8|30
1617256050000|2021-04-01 05:47:30|539.85|535.85|539.84|535.84|539.86|535.86|539.83|535.83|16
1617256060000|2021-04-01 05:47:40|539.76|535.76|539.57|535.57|539.76|535.76|539.52|535.52|23
1617256070000|2021-04-01 05:47:50|539.56|535.56|539.35|535.35|539.56|535.56|539.35|535.35|13
1617256080000|2021-04-01 05:48:00|539.38|535.38|539.45|535.45|539.46|535.46|539.37|535.37|7
1617256090000|2021-04-01 05:48:10|539.39|535.39|539.44|535.44|539.45|535.45|539.38|535.38|8
1617256100000|2021-04-01 05:48:20|539.4|535.4|539.3|535.3|539.4|535.4|539.27|535.27|13
1617256110000|2021-04-01 05:48:30|539.31|535.31|539.17|535.17|539.31|535.31|539.15|535.15|20
1617256120000|2021-04-01 05:48:40|539.15|535.15|539.13|535.13|539.17|535.17|539.13|535.13|14
1617256130000|2021-04-01 05:48:50|539.14|535.14|539.12|535.12|539.18|535.18|539.1|535.1|14
1617256140000|2021-04-01 05:49:00|539.11|535.11|538.99|534.99|539.12|535.12|538.99|534.99|14
1617256150000|2021-04-01 05:49:10|539.03|535.03|538.9|534.9|539.05|535.05|538.8|534.8|20
1617256160000|2021-04-01 05:49:20|538.94|534.94|539.15|535.15|539.16|535.16|538.94|534.94|21
1617256170000|2021-04-01 05:49:30|539.14|535.14|539.1|535.1|539.15|535.15|539.09|535.09|5
1617256180000|2021-04-01 05:49:40|539.09|535.09|539.24|535.24|539.32|535.32|539.09|535.09|12
1617256190000|2021-04-01 05:49:50|539.06|535.06|539.24|535.24|539.24|535.24|539.06|535.06|13
1617256200000|2021-04-01 05:50:00|539.22|535.22|539.03|535.03|539.22|535.22|539.01|535.01|13
1617256210000|2021-04-01 05:50:10|539.04|535.04|538.94|534.94|539.05|535.05|538.92|534.92|21
1617256220000|2021-04-01 05:50:20|538.93|534.93|538.94|534.94|538.96|534.96|538.93|534.93|10
1617256230000|2021-04-01 05:50:30|538.96|534.96|538.94|534.94|538.96|534.96|538.93|534.93|7
1617256240000|2021-04-01 05:50:40|538.93|534.93|538.93|534.93|538.94|534.94|538.93|534.93|3
1617256250000|2021-04-01 05:50:50|538.84|534.84|538.74|534.74|538.84|534.84|538.74|534.74|24
1617256260000|2021-04-01 05:51:00|538.75|534.75|538.79|534.79|538.8|534.8|538.74|534.74|21
1617256270000|2021-04-01 05:51:10|538.8|534.8|538.75|534.75|538.88|534.88|538.74|534.74|25
1617256280000|2021-04-01 05:51:20|538.73|534.73|538.74|534.74|538.77|534.77|538.72|534.72|19
1617256290000|2021-04-01 05:51:30|538.75|534.75|538.8|534.8|538.87|534.87|538.75|534.75|34
1617256300000|2021-04-01 05:51:40|538.79|534.79|538.77|534.77|538.83|534.83|538.77|534.77|31
1617256310000|2021-04-01 05:51:50|538.8|534.8|538.77|534.77|538.8|534.8|538.76|534.76|15
1617256320000|2021-04-01 05:52:00|538.76|534.76|538.85|534.85|538.85|534.85|538.76|534.76|14
1617256330000|2021-04-01 05:52:10|538.86|534.86|538.88|534.88|538.88|534.88|538.86|534.86|7
1617256340000|2021-04-01 05:52:20|538.89|534.89|538.88|534.88|538.89|534.89|538.86|534.86|15
1617256350000|2021-04-01 05:52:30|538.89|534.89|538.9|534.9|538.9|534.9|538.88|534.88|6
1617256360000|2021-04-01 05:52:40|538.89|534.89|538.89|534.89|538.9|534.9|538.87|534.87|11
1617256370000|2021-04-01 05:52:50|538.88|534.88|538.8|534.8|538.89|534.89|538.78|534.78|21
1617256380000|2021-04-01 05:53:00|538.82|534.82|538.73|534.73|538.82|534.82|538.71|534.71|26
1617256390000|2021-04-01 05:53:10|538.74|534.74|538.72|534.72|538.74|534.74|538.72|534.72|19
1617256400000|2021-04-01 05:53:20|538.73|534.73|538.74|534.74|538.76|534.76|538.72|534.72|13
1617256410000|2021-04-01 05:53:30|538.73|534.73|538.67|534.67|538.73|534.73|538.67|534.67|8
1617256420000|2021-04-01 05:53:40|538.68|534.68|538.77|534.77|538.82|534.82|538.68|534.68|21
1617256430000|2021-04-01 05:53:50|538.8|534.8|538.82|534.82|538.82|534.82|538.76|534.76|22
1617256440000|2021-04-01 05:54:00|538.78|534.78|538.83|534.83|538.83|534.83|538.77|534.77|10
1617256450000|2021-04-01 05:54:10|538.91|534.91|538.8|534.8|538.94|534.94|538.79|534.79|21
1617256460000|2021-04-01 05:54:20|538.77|534.77|538.81|534.81|538.83|534.83|538.73|534.73|20
1617256470000|2021-04-01 05:54:30|538.89|534.89|538.83|534.83|538.89|534.89|538.83|534.83|8
1617256480000|2021-04-01 05:54:40|538.84|534.84|538.9|534.9|538.91|534.91|538.8|534.8|14
1617256490000|2021-04-01 05:54:50|538.91|534.91|538.92|534.92|538.92|534.92|538.91|534.91|4
1617256500000|2021-04-01 05:55:00|538.91|534.91|538.92|534.92|538.92|534.92|538.91|534.91|6
1617256510000|2021-04-01 05:55:10|538.91|534.91|538.91|534.91|538.91|534.91|538.9|534.9|5
1617256520000|2021-04-01 05:55:20|538.92|534.92|538.88|534.88|538.92|534.92|538.82|534.82|9
1617256530000|2021-04-01 05:55:30|538.79|534.79|538.88|534.88|538.99|534.99|538.78|534.78|14
1617256540000|2021-04-01 05:55:40|538.87|534.87|538.84|534.84|538.87|534.87|538.8|534.8|6
1617256550000|2021-04-01 05:55:50|538.83|534.83|538.75|534.75|538.92|534.92|538.75|534.75|9
1617256560000|2021-04-01 05:56:00|538.76|534.76|538.77|534.77|538.77|534.77|538.71|534.71|12
1617256570000|2021-04-01 05:56:10|538.76|534.76|538.78|534.78|538.8|534.8|538.72|534.72|20
1617256580000|2021-04-01 05:56:20|538.87|534.87|538.91|534.91|538.92|534.92|538.84|534.84|10
1617256590000|2021-04-01 05:56:30|538.92|534.92|538.86|534.86|538.92|534.92|538.84|534.84|16
1617256600000|2021-04-01 05:56:40|538.87|534.87|538.77|534.77|538.87|534.87|538.76|534.76|22
1617256610000|2021-04-01 05:56:50|538.76|534.76|538.81|534.81|538.82|534.82|538.76|534.76|23
1617256620000|2021-04-01 05:57:00|538.82|534.82|538.38|534.38|538.82|534.82|538.31|534.31|19
1617256630000|2021-04-01 05:57:10|538.13|534.13|537.86|533.86|538.13|534.13|537.86|533.86|13
1617256640000|2021-04-01 05:57:20|537.77|533.77|538|534|538.11|534.11|537.75|533.75|18
1617256650000|2021-04-01 05:57:30|538.02|534.02|537.75|533.75|538.02|534.02|537.74|533.74|33
1617256660000|2021-04-01 05:57:40|537.74|533.74|537.18|533.18|537.75|533.75|537.15|533.15|31
1617256670000|2021-04-01 05:57:50|537.22|533.22|537.1|533.1|537.25|533.25|537.1|533.1|30
1617256680000|2021-04-01 05:58:00|537.06|533.06|537.55|533.55|537.55|533.55|537.06|533.06|25
1617256690000|2021-04-01 05:58:10|537.52|533.52|537.24|533.24|537.52|533.52|537.22|533.22|25
1617256700000|2021-04-01 05:58:20|537.22|533.22|536.98|532.98|537.25|533.25|536.98|532.98|27
1617256710000|2021-04-01 05:58:30|536.97|532.97|536.99|532.99|537.01|533.01|536.97|532.97|17
1617256720000|2021-04-01 05:58:40|537|533|536.97|532.97|537.01|533.01|536.91|532.91|18
1617256730000|2021-04-01 05:58:50|536.99|532.99|536.76|532.76|536.99|532.99|536.71|532.71|20
1617256740000|2021-04-01 05:59:00|536.8|532.8|536.88|532.88|536.89|532.89|536.63|532.63|31
1617256750000|2021-04-01 05:59:10|536.83|532.83|536.88|532.88|536.9|532.9|536.69|532.69|22
1617256760000|2021-04-01 05:59:20|536.95|532.95|537.08|533.08|537.13|533.13|536.95|532.95|20
1617256770000|2021-04-01 05:59:30|537.07|533.07|536.99|532.99|537.14|533.14|536.95|532.95|23
1617256780000|2021-04-01 05:59:40|537|533|537.19|533.19|537.23|533.23|537|533|25
1617256790000|2021-04-01 05:59:50|537.2|533.2|537.22|533.22|537.29|533.29|537.2|533.2|13
1617256800000|2021-04-01 06:00:00|537.06|533.06|537.15|533.15|537.16|533.16|537.02|533.02|15
1617256810000|2021-04-01 06:00:10|537.12|533.12|537.35|533.35|537.35|533.35|537.12|533.12|16
1617256820000|2021-04-01 06:00:20|537.36|533.36|537.67|533.67|537.67|533.67|537.36|533.36|25
1617256830000|2021-04-01 06:00:30|537.7|533.7|537.78|533.78|537.78|533.78|537.7|533.7|11
1617256840000|2021-04-01 06:00:40|537.77|533.77|537.92|533.92|537.92|533.92|537.77|533.77|17
1617256850000|2021-04-01 06:00:50|537.91|533.91|538.19|534.19|538.23|534.23|537.91|533.91|18
1617256860000|2021-04-01 06:01:00|538.2|534.2|538.2|534.2|538.24|534.24|538.19|534.19|16
1617256870000|2021-04-01 06:01:10|538.3|534.3|538.34|534.34|538.39|534.39|538.24|534.24|13
1617256880000|2021-04-01 06:01:20|538.29|534.29|538.33|534.33|538.4|534.4|538.29|534.29|12
1617256890000|2021-04-01 06:01:30|538.34|534.34|538.78|534.78|538.78|534.78|538.33|534.33|10
1617256900000|2021-04-01 06:01:40|538.77|534.77|539.11|535.11|539.11|535.11|538.77|534.77|16
1617256910000|2021-04-01 06:01:50|539.1|535.1|539.12|535.12|539.12|535.12|539.1|535.1|2
1617256920000|2021-04-01 06:02:00|539.13|535.13|538.85|534.85|539.13|535.13|538.77|534.77|14
1617256930000|2021-04-01 06:02:10|538.83|534.83|538.82|534.82|538.92|534.92|538.77|534.77|25
1617256940000|2021-04-01 06:02:20|538.77|534.77|538.86|534.86|538.88|534.88|538.77|534.77|11
1617256950000|2021-04-01 06:02:30|538.87|534.87|538.86|534.86|538.88|534.88|538.86|534.86|5
1617256960000|2021-04-01 06:02:40|538.87|534.87|538.88|534.88|538.89|534.89|538.86|534.86|12
1617256970000|2021-04-01 06:02:50|538.89|534.89|538.86|534.86|538.99|534.99|538.86|534.86|18
1617256980000|2021-04-01 06:03:00|538.89|534.89|539.01|535.01|539.01|535.01|538.86|534.86|20
1617256990000|2021-04-01 06:03:10|539|535|539.01|535.01|539.01|535.01|539|535|4
1617257000000|2021-04-01 06:03:20|539|535|539.01|535.01|539.01|535.01|538.99|534.99|6
1617257010000|2021-04-01 06:03:30|539.02|535.02|539.04|535.04|539.05|535.05|539.02|535.02|3
1617257020000|2021-04-01 06:03:40|539.05|535.05|539.04|535.04|539.05|535.05|539.04|535.04|2
1617257030000|2021-04-01 06:03:50|539.05|535.05|539.03|535.03|539.05|535.05|539.03|535.03|9
1617257040000|2021-04-01 06:04:00|539.05|535.05|538.93|534.93|539.05|535.05|538.83|534.83|21
1617257050000|2021-04-01 06:04:10|538.87|534.87|538.87|534.87|538.91|534.91|538.85|534.85|15
1617257060000|2021-04-01 06:04:20|538.86|534.86|539.05|535.05|539.05|535.05|538.81|534.81|17
1617257070000|2021-04-01 06:04:30|539.06|535.06|539.14|535.14|539.14|535.14|539.05|535.05|11
1617257080000|2021-04-01 06:04:40|539.12|535.12|539.13|535.13|539.14|535.14|539.12|535.12|3
1617257100000|2021-04-01 06:05:00|539.04|535.04|539.06|535.06|539.06|535.06|538.94|534.94|11
1617257110000|2021-04-01 06:05:10|539.05|535.05|539.13|535.13|539.16|535.16|539.04|535.04|12
1617257120000|2021-04-01 06:05:20|539.15|535.15|539.12|535.12|539.15|535.15|539.1|535.1|3
1617257130000|2021-04-01 06:05:30|539.13|535.13|539.13|535.13|539.14|535.14|539.06|535.06|11
1617257140000|2021-04-01 06:05:40|539.14|535.14|539.06|535.06|539.14|535.14|538.99|534.99|20
1617257150000|2021-04-01 06:05:50|539.07|535.07|539.07|535.07|539.07|535.07|539.06|535.06|7
1617257160000|2021-04-01 06:06:00|539.04|535.04|538.8|534.8|539.04|535.04|538.8|534.8|22
1617257170000|2021-04-01 06:06:10|538.81|534.81|538.84|534.84|538.86|534.86|538.81|534.81|9
1617257180000|2021-04-01 06:06:20|538.85|534.85|538.82|534.82|538.85|534.85|538.82|534.82|5
1617257190000|2021-04-01 06:06:30|538.83|534.83|538.86|534.86|538.86|534.86|538.83|534.83|8
1617257200000|2021-04-01 06:06:40|538.85|534.85|538.86|534.86|538.86|534.86|538.85|534.85|6
1617257210000|2021-04-01 06:06:50|538.85|534.85|539.04|535.04|539.04|535.04|538.84|534.84|12
1617257220000|2021-04-01 06:07:00|539.03|535.03|538.8|534.8|539.03|535.03|538.78|534.78|21
1617257230000|2021-04-01 06:07:10|538.79|534.79|538.31|534.31|538.79|534.79|538.31|534.31|19
1617257240000|2021-04-01 06:07:20|538.34|534.34|538.55|534.55|538.57|534.57|538.34|534.34|19
1617257250000|2021-04-01 06:07:30|538.56|534.56|538.48|534.48|538.57|534.57|538.44|534.44|13
1617257260000|2021-04-01 06:07:40|538.5|534.5|538.89|534.89|538.9|534.9|538.5|534.5|28
1617257270000|2021-04-01 06:07:50|538.92|534.92|538.91|534.91|538.97|534.97|538.84|534.84|15
1617257280000|2021-04-01 06:08:00|538.95|534.95|538.94|534.94|538.98|534.98|538.84|534.84|26
1617257290000|2021-04-01 06:08:10|538.96|534.96|539.14|535.14|539.16|535.16|538.96|534.96|21
1617257300000|2021-04-01 06:08:20|539.15|535.15|539.18|535.18|539.2|535.2|539.12|535.12|13
1617257310000|2021-04-01 06:08:30|539.2|535.2|539.04|535.04|539.21|535.21|539.04|535.04|13
1617257320000|2021-04-01 06:08:40|539.03|535.03|539.06|535.06|539.06|535.06|538.88|534.88|21
1617257330000|2021-04-01 06:08:50|539.08|535.08|539.25|535.25|539.25|535.25|539.08|535.08|8
1617257340000|2021-04-01 06:09:00|539.27|535.27|539.48|535.48|539.53|535.53|539.27|535.27|22
1617257350000|2021-04-01 06:09:10|539.5|535.5|539.5|535.5|539.5|535.5|539.46|535.46|11
1617257360000|2021-04-01 06:09:20|539.49|535.49|539.51|535.51|539.51|535.51|539.47|535.47|17
1617257370000|2021-04-01 06:09:30|539.5|535.5|539.51|535.51|539.51|535.51|539.48|535.48|13
1617257380000|2021-04-01 06:09:40|539.5|535.5|539.55|535.55|539.55|535.55|539.5|535.5|11
1617257390000|2021-04-01 06:09:50|539.56|535.56|539.67|535.67|539.75|535.75|539.52|535.52|14
1617257400000|2021-04-01 06:10:00|539.66|535.66|539.62|535.62|539.7|535.7|539.59|535.59|15
1617257410000|2021-04-01 06:10:10|539.61|535.61|539.61|535.61|539.62|535.62|539.58|535.58|13
1617257420000|2021-04-01 06:10:20|539.62|535.62|539.62|535.62|539.64|535.64|539.59|535.59|7
1617257430000|2021-04-01 06:10:30|539.63|535.63|540.02|536.02|540.02|536.02|539.63|535.63|11
1617257440000|2021-04-01 06:10:40|540.01|536.01|540.03|536.03|540.04|536.04|539.98|535.98|11
1617257450000|2021-04-01 06:10:50|540.11|536.11|540.1|536.1|540.11|536.11|540.1|536.1|2
1617257460000|2021-04-01 06:11:00|540.11|536.11|540.19|536.19|540.2|536.2|540.09|536.09|20
1617257470000|2021-04-01 06:11:10|540.2|536.2|540.02|536.02|540.3|536.3|540.02|536.02|15
1617257480000|2021-04-01 06:11:20|540.03|536.03|540.05|536.05|540.11|536.11|540.02|536.02|16
1617257490000|2021-04-01 06:11:30|540.06|536.06|540.08|536.08|540.16|536.16|540.06|536.06|19
1617257500000|2021-04-01 06:11:40|540.09|536.09|539.99|535.99|540.09|536.09|539.98|535.98|23
1617257510000|2021-04-01 06:11:50|540.03|536.03|540.14|536.14|540.14|536.14|540|536|21
1617257520000|2021-04-01 06:12:00|540.13|536.13|540.24|536.24|540.24|536.24|540.11|536.11|18
1617257530000|2021-04-01 06:12:10|540.25|536.25|540.25|536.25|540.26|536.26|540.23|536.23|7
1617257540000|2021-04-01 06:12:20|540.24|536.24|540.24|536.24|540.26|536.26|540.24|536.24|10
1617257550000|2021-04-01 06:12:30|540.12|536.12|540.14|536.14|540.16|536.16|540.1|536.1|21
1617257560000|2021-04-01 06:12:40|540.13|536.13|540.02|536.02|540.13|536.13|540.02|536.02|17
1617257570000|2021-04-01 06:12:50|540.05|536.05|539.96|535.96|540.1|536.1|539.96|535.96|25
1617257580000|2021-04-01 06:13:00|539.97|535.97|539.87|535.87|539.98|535.98|539.83|535.83|9
1617257590000|2021-04-01 06:13:10|539.88|535.88|539.89|535.89|539.97|535.97|539.88|535.88|21
1617257600000|2021-04-01 06:13:20|539.88|535.88|539.89|535.89|539.9|535.9|539.85|535.85|13
1617257610000|2021-04-01 06:13:30|539.87|535.87|539.92|535.92|539.93|535.93|539.77|535.77|25
1617257620000|2021-04-01 06:13:40|539.93|535.93|539.95|535.95|539.97|535.97|539.84|535.84|16
1617257630000|2021-04-01 06:13:50|539.93|535.93|540|536|540|536|539.91|535.91|11
1617257640000|2021-04-01 06:14:00|540.01|536.01|540.11|536.11|540.11|536.11|540|536|5
1617257650000|2021-04-01 06:14:10|540.14|536.14|540.2|536.2|540.22|536.22|540.13|536.13|22
1617257660000|2021-04-01 06:14:20|540.22|536.22|540.11|536.11|540.22|536.22|540.09|536.09|18
1617257670000|2021-04-01 06:14:30|540.16|536.16|540.17|536.17|540.18|536.18|540.11|536.11|13
1617257680000|2021-04-01 06:14:40|540.18|536.18|540.32|536.32|540.32|536.32|540.17|536.17|14
1617257690000|2021-04-01 06:14:50|540.34|536.34|540.3|536.3|540.34|536.34|540.17|536.17|9
1617257700000|2021-04-01 06:15:00|540.31|536.31|540.38|536.38|540.38|536.38|540.31|536.31|10
1617257710000|2021-04-01 06:15:10|540.45|536.45|540.29|536.29|540.52|536.52|540.21|536.21|19
1617257720000|2021-04-01 06:15:20|540.24|536.24|540.41|536.41|540.41|536.41|540.09|536.09|26
1617257730000|2021-04-01 06:15:30|540.42|536.42|540.54|536.54|540.54|536.54|540.42|536.42|9
1617257740000|2021-04-01 06:15:40|540.53|536.53|540.46|536.46|540.53|536.53|540.43|536.43|14
1617257750000|2021-04-01 06:15:50|540.43|536.43|540.45|536.45|540.46|536.46|540.43|536.43|7
1617257760000|2021-04-01 06:16:00|540.46|536.46|540.46|536.46|540.46|536.46|540.46|536.46|1
1617257770000|2021-04-01 06:16:10|540.45|536.45|540.33|536.33|540.45|536.45|540.33|536.33|9
1617257780000|2021-04-01 06:16:20|540.32|536.32|540.13|536.13|540.32|536.32|540.13|536.13|17
1617257790000|2021-04-01 06:16:30|540.08|536.08|540.16|536.16|540.21|536.21|540.08|536.08|16
1617257800000|2021-04-01 06:16:40|540.03|536.03|539.76|535.76|540.03|536.03|539.76|535.76|24
1617257810000|2021-04-01 06:16:50|539.75|535.75|539.6|535.6|539.76|535.76|539.55|535.55|16
1617257820000|2021-04-01 06:17:00|539.62|535.62|539.94|535.94|539.94|535.94|539.56|535.56|22
1617257830000|2021-04-01 06:17:10|539.93|535.93|539.78|535.78|539.97|535.97|539.75|535.75|23
1617257840000|2021-04-01 06:17:20|539.76|535.76|539.8|535.8|539.8|535.8|539.71|535.71|18
1617257850000|2021-04-01 06:17:30|539.74|535.74|540.03|536.03|540.03|536.03|539.74|535.74|15
1617257860000|2021-04-01 06:17:40|540.02|536.02|540.13|536.13|540.14|536.14|540.02|536.02|12
1617257870000|2021-04-01 06:17:50|540.09|536.09|540.13|536.13|540.13|536.13|540.09|536.09|9
1617257880000|2021-04-01 06:18:00|540.11|536.11|540.11|536.11|540.12|536.12|540.11|536.11|3
1617257890000|2021-04-01 06:18:10|540.12|536.12|540.12|536.12|540.12|536.12|540.12|536.12|1
1617257900000|2021-04-01 06:18:20|540.18|536.18|540.32|536.32|540.32|536.32|540.18|536.18|6
1617257910000|2021-04-01 06:18:30|540.28|536.28|540.31|536.31|540.32|536.32|540.28|536.28|12
1617257920000|2021-04-01 06:18:40|540.3|536.3|540.32|536.32|540.32|536.32|540.27|536.27|3
1617257930000|2021-04-01 06:18:50|540.28|536.28|540.16|536.16|540.28|536.28|540.1|536.1|14
1617257940000|2021-04-01 06:19:00|540.17|536.17|540.19|536.19|540.2|536.2|540.12|536.12|16
1617257950000|2021-04-01 06:19:10|540.17|536.17|540.16|536.16|540.2|536.2|540.16|536.16|12
1617257960000|2021-04-01 06:19:20|540.18|536.18|540.15|536.15|540.18|536.18|540.14|536.14|7
1617257970000|2021-04-01 06:19:30|540.14|536.14|539.76|535.76|540.15|536.15|539.76|535.76|16
1617257980000|2021-04-01 06:19:40|539.68|535.68|539.71|535.71|539.71|535.71|539.67|535.67|8
1617257990000|2021-04-01 06:19:50|539.73|535.73|539.71|535.71|539.76|535.76|539.68|535.68|10
1617258000000|2021-04-01 06:20:00|539.72|535.72|539.72|535.72|539.73|535.73|539.71|535.71|8
1617258010000|2021-04-01 06:20:10|539.73|535.73|540.04|536.04|540.04|536.04|539.73|535.73|16
1617258020000|2021-04-01 06:20:20|539.99|535.99|540.05|536.05|540.07|536.07|539.97|535.97|15
1617258030000|2021-04-01 06:20:30|540.03|536.03|539.94|535.94|540.03|536.03|539.94|535.94|20
1617258040000|2021-04-01 06:20:40|539.93|535.93|539.98|535.98|540.01|536.01|539.91|535.91|13
1617258050000|2021-04-01 06:20:50|539.99|535.99|540.2|536.2|540.22|536.22|539.99|535.99|15
1617258060000|2021-04-01 06:21:00|540.22|536.22|540.23|536.23|540.23|536.23|540.2|536.2|7
1617258070000|2021-04-01 06:21:10|540.21|536.21|540.29|536.29|540.33|536.33|540.21|536.21|9
1617258080000|2021-04-01 06:21:20|540.28|536.28|540.35|536.35|540.36|536.36|540.27|536.27|7
1617258090000|2021-04-01 06:21:30|540.36|536.36|540.44|536.44|540.5|536.5|540.36|536.36|24
1617258100000|2021-04-01 06:21:40|540.43|536.43|540.45|536.45|540.45|536.45|540.43|536.43|11
1617258110000|2021-04-01 06:21:50|540.44|536.44|540.31|536.31|540.45|536.45|540.31|536.31|13
1617258120000|2021-04-01 06:22:00|540.32|536.32|540.46|536.46|540.47|536.47|540.32|536.32|16
1617258130000|2021-04-01 06:22:10|540.47|536.47|540.5|536.5|540.5|536.5|540.46|536.46|6
1617258140000|2021-04-01 06:22:20|540.51|536.51|540.79|536.79|540.83|536.83|540.49|536.49|20
1617258150000|2021-04-01 06:22:30|540.8|536.8|540.86|536.86|540.87|536.87|540.74|536.74|23
1617258160000|2021-04-01 06:22:40|540.87|536.87|540.64|536.64|540.87|536.87|540.61|536.61|21
1617258170000|2021-04-01 06:22:50|540.65|536.65|540.59|536.59|540.65|536.65|540.58|536.58|18
1617258180000|2021-04-01 06:23:00|540.6|536.6|540.29|536.29|540.61|536.61|540.29|536.29|20
1617258190000|2021-04-01 06:23:10|540.3|536.3|540.15|536.15|540.3|536.3|540.14|536.14|29
1617258200000|2021-04-01 06:23:20|540.14|536.14|540.12|536.12|540.23|536.23|540.1|536.1|24
1617258210000|2021-04-01 06:23:30|540.13|536.13|540.12|536.12|540.18|536.18|540.09|536.09|24
1617258220000|2021-04-01 06:23:40|540.11|536.11|540.12|536.12|540.13|536.13|540.1|536.1|9
1617258230000|2021-04-01 06:23:50|540.11|536.11|540.16|536.16|540.16|536.16|540.11|536.11|10
1617258240000|2021-04-01 06:24:00|540.13|536.13|540.16|536.16|540.16|536.16|540.13|536.13|5
1617258250000|2021-04-01 06:24:10|540.13|536.13|540.3|536.3|540.3|536.3|540.13|536.13|11
1617258260000|2021-04-01 06:24:20|540.28|536.28|540.18|536.18|540.31|536.31|540.17|536.17|10
1617258270000|2021-04-01 06:24:30|540.17|536.17|540.22|536.22|540.27|536.27|540.17|536.17|19
1617258280000|2021-04-01 06:24:40|540.27|536.27|540.41|536.41|540.41|536.41|540.24|536.24|10
1617258290000|2021-04-01 06:24:50|540.42|536.42|540.41|536.41|540.42|536.42|540.41|536.41|2
1617258300000|2021-04-01 06:25:00|540.46|536.46|540.45|536.45|540.47|536.47|540.44|536.44|4
1617258310000|2021-04-01 06:25:10|540.46|536.46|540.91|536.91|540.91|536.91|540.46|536.46|12
1617258320000|2021-04-01 06:25:20|540.92|536.92|541.17|537.17|541.21|537.21|540.92|536.92|24
1617258330000|2021-04-01 06:25:30|541.18|537.18|541.33|537.33|541.46|537.46|541.18|537.18|30
1617258340000|2021-04-01 06:25:40|541.37|537.37|541.38|537.38|541.46|537.46|541.23|537.23|21
1617258350000|2021-04-01 06:25:50|541.36|537.36|541.42|537.42|541.45|537.45|541.17|537.17|30
1617258360000|2021-04-01 06:26:00|541.4|537.4|540.78|536.78|541.4|537.4|540.69|536.69|27
1617258370000|2021-04-01 06:26:10|540.83|536.83|540.83|536.83|540.89|536.89|540.74|536.74|20
1617258380000|2021-04-01 06:26:20|540.8|536.8|540.85|536.85|540.95|536.95|540.8|536.8|16
1617258390000|2021-04-01 06:26:30|540.8|536.8|540.75|536.75|540.8|536.8|540.55|536.55|21
1617258400000|2021-04-01 06:26:40|540.74|536.74|540.75|536.75|540.81|536.81|540.7|536.7|22
1617258410000|2021-04-01 06:26:50|540.72|536.72|540.75|536.75|540.78|536.78|540.71|536.71|20
1617258420000|2021-04-01 06:27:00|540.76|536.76|540.82|536.82|540.92|536.92|540.76|536.76|21
1617258430000|2021-04-01 06:27:10|540.83|536.83|540.79|536.79|540.84|536.84|540.7|536.7|19
1617258440000|2021-04-01 06:27:20|540.78|536.78|540.79|536.79|540.84|536.84|540.72|536.72|18
1617258450000|2021-04-01 06:27:30|540.77|536.77|540.8|536.8|540.84|536.84|540.77|536.77|17
1617258460000|2021-04-01 06:27:40|540.79|536.79|540.76|536.76|540.8|536.8|540.76|536.76|11
1617258470000|2021-04-01 06:27:50|540.77|536.77|540.81|536.81|540.81|536.81|540.76|536.76|12
1617258480000|2021-04-01 06:28:00|540.8|536.8|540.96|536.96|541.02|537.02|540.8|536.8|25
1617258490000|2021-04-01 06:28:10|540.94|536.94|541.03|537.03|541.04|537.04|540.92|536.92|20
1617258500000|2021-04-01 06:28:20|541.04|537.04|541.09|537.09|541.12|537.12|541.04|537.04|11
1617258510000|2021-04-01 06:28:30|540.97|536.97|541.02|537.02|541.03|537.03|540.89|536.89|13
1617258520000|2021-04-01 06:28:40|541.03|537.03|541.21|537.21|541.24|537.24|541.03|537.03|23
1617258530000|2021-04-01 06:28:50|541.2|537.2|541.21|537.21|541.21|537.21|541.2|537.2|2
1617258540000|2021-04-01 06:29:00|541.2|537.2|541.2|537.2|541.2|537.2|541.18|537.18|5
1617258550000|2021-04-01 06:29:10|541.19|537.19|541.25|537.25|541.26|537.26|541.19|537.19|9
1617258560000|2021-04-01 06:29:20|541.24|537.24|541.25|537.25|541.29|537.29|541.24|537.24|6
1617258570000|2021-04-01 06:29:30|541.24|537.24|541.54|537.54|541.6|537.6|541.18|537.18|22
1617258580000|2021-04-01 06:29:40|541.53|537.53|541.78|537.78|541.79|537.79|541.53|537.53|22
1617258590000|2021-04-01 06:29:50|541.77|537.77|541.8|537.8|541.83|537.83|541.75|537.75|11
1617258600000|2021-04-01 06:30:00|541.79|537.79|541.71|537.71|541.79|537.79|541.57|537.57|18
1617258610000|2021-04-01 06:30:10|541.7|537.7|541.82|537.82|541.82|537.82|541.69|537.69|9
1617258620000|2021-04-01 06:30:20|541.83|537.83|542.14|538.14|542.18|538.18|541.8|537.8|19
1617258630000|2021-04-01 06:30:30|542.13|538.13|542.21|538.21|542.23|538.23|542.11|538.11|19
1617258640000|2021-04-01 06:30:40|542.19|538.19|542.01|538.01|542.29|538.29|542.01|538.01|20
1617258650000|2021-04-01 06:30:50|542|538|541.8|537.8|542.01|538.01|541.79|537.79|19
1617258660000|2021-04-01 06:31:00|541.78|537.78|541.99|537.99|541.99|537.99|541.77|537.77|22
1617258670000|2021-04-01 06:31:10|542.03|538.03|542.05|538.05|542.05|538.05|541.95|537.95|23
1617258680000|2021-04-01 06:31:20|542.04|538.04|542.06|538.06|542.07|538.07|542.01|538.01|16
1617258690000|2021-04-01 06:31:30|542.01|538.01|542.06|538.06|542.07|538.07|541.96|537.96|21
1617258700000|2021-04-01 06:31:40|542.04|538.04|542.06|538.06|542.06|538.06|541.99|537.99|16
1617258710000|2021-04-01 06:31:50|542.05|538.05|541.99|537.99|542.06|538.06|541.98|537.98|17
1617258720000|2021-04-01 06:32:00|541.96|537.96|541.92|537.92|542.03|538.03|541.78|537.78|25
1617258730000|2021-04-01 06:32:10|541.97|537.97|542|538|542.04|538.04|541.93|537.93|23
1617258740000|2021-04-01 06:32:20|541.97|537.97|542|538|542.03|538.03|541.97|537.97|12
1617258750000|2021-04-01 06:32:30|542.01|538.01|542.09|538.09|542.09|538.09|542|538|21
1617258760000|2021-04-01 06:32:40|542.15|538.15|542.1|538.1|542.17|538.17|542.09|538.09|18
1617258770000|2021-04-01 06:32:50|542.11|538.11|542.21|538.21|542.21|538.21|542.11|538.11|24
1617258780000|2021-04-01 06:33:00|542.2|538.2|542.22|538.22|542.32|538.32|542.19|538.19|18
1617258790000|2021-04-01 06:33:10|542.21|538.21|542.01|538.01|542.22|538.22|542.01|538.01|22
1617258800000|2021-04-01 06:33:20|542.04|538.04|542|538|542.05|538.05|541.97|537.97|22
1617258810000|2021-04-01 06:33:30|542.02|538.02|542.09|538.09|542.2|538.2|542.02|538.02|15
1617258820000|2021-04-01 06:33:40|542.05|538.05|542.17|538.17|542.17|538.17|542.05|538.05|18
1617258830000|2021-04-01 06:33:50|542.16|538.16|542.2|538.2|542.2|538.2|542.14|538.14|9
1617258840000|2021-04-01 06:34:00|542.21|538.21|542.66|538.66|542.66|538.66|542.21|538.21|16
1617258850000|2021-04-01 06:34:10|542.65|538.65|542.82|538.82|542.82|538.82|542.55|538.55|19
1617258860000|2021-04-01 06:34:20|542.87|538.87|542.97|538.97|543|539|542.87|538.87|14
1617258870000|2021-04-01 06:34:30|542.96|538.96|543.44|539.44|543.44|539.44|542.87|538.87|15
1617258880000|2021-04-01 06:34:40|543.47|539.47|543.62|539.62|543.62|539.62|543.47|539.47|12
1617258890000|2021-04-01 06:34:50|543.66|539.66|543.73|539.73|543.81|539.81|543.6|539.6|16
1617258900000|2021-04-01 06:35:00|543.78|539.78|543.41|539.41|543.78|539.78|543.41|539.41|23
1617258910000|2021-04-01 06:35:10|543.4|539.4|543.47|539.47|543.48|539.48|543.37|539.37|18
1617258920000|2021-04-01 06:35:20|543.5|539.5|543.18|539.18|543.53|539.53|543.18|539.18|25
1617258930000|2021-04-01 06:35:30|543.19|539.19|543.12|539.12|543.22|539.22|543.06|539.06|12
1617258940000|2021-04-01 06:35:40|543.14|539.14|543.14|539.14|543.17|539.17|543.14|539.14|6
1617258950000|2021-04-01 06:35:50|543.13|539.13|543.15|539.15|543.15|539.15|543.13|539.13|3
1617258960000|2021-04-01 06:36:00|543.16|539.16|543.29|539.29|543.29|539.29|543.16|539.16|5
1617258970000|2021-04-01 06:36:10|543.3|539.3|543.31|539.31|543.32|539.32|543.29|539.29|13
1617258980000|2021-04-01 06:36:20|543.32|539.32|543.31|539.31|543.35|539.35|543.31|539.31|9
1617258990000|2021-04-01 06:36:30|543.34|539.34|543.31|539.31|543.34|539.34|543.29|539.29|11
1617259000000|2021-04-01 06:36:40|543.3|539.3|543.3|539.3|543.31|539.31|543.3|539.3|5
1617259010000|2021-04-01 06:36:50|543.29|539.29|543.3|539.3|543.31|539.31|543.23|539.23|15
1617259020000|2021-04-01 06:37:00|543.24|539.24|543.23|539.23|543.28|539.28|543.23|539.23|18
1617259030000|2021-04-01 06:37:10|543.24|539.24|543.23|539.23|543.24|539.24|543.22|539.22|15
1617259040000|2021-04-01 06:37:20|543.24|539.24|543.24|539.24|543.3|539.3|543.22|539.22|22
1617259050000|2021-04-01 06:37:30|543.2|539.2|543.03|539.03|543.2|539.2|543.02|539.02|21
1617259060000|2021-04-01 06:37:40|543.04|539.04|543.09|539.09|543.1|539.1|543.02|539.02|16
1617259070000|2021-04-01 06:37:50|543.08|539.08|543.16|539.16|543.16|539.16|543.08|539.08|8
1617259080000|2021-04-01 06:38:00|543.15|539.15|543.71|539.71|543.71|539.71|543.13|539.13|20
1617259090000|2021-04-01 06:38:10|543.69|539.69|543.7|539.7|543.71|539.71|543.68|539.68|12
1617259100000|2021-04-01 06:38:20|543.71|539.71|543.8|539.8|543.8|539.8|543.71|539.71|11
1617259110000|2021-04-01 06:38:30|543.78|539.78|543.78|539.78|543.83|539.83|543.77|539.77|8
1617259120000|2021-04-01 06:38:40|543.81|539.81|543.83|539.83|543.85|539.85|543.8|539.8|8
1617259130000|2021-04-01 06:38:50|543.84|539.84|543.56|539.56|543.84|539.84|543.56|539.56|12
1617259140000|2021-04-01 06:39:00|543.55|539.55|543.39|539.39|543.55|539.55|543.39|539.39|14
1617259150000|2021-04-01 06:39:10|543.4|539.4|543.39|539.39|543.41|539.41|543.38|539.38|9
1617259160000|2021-04-01 06:39:20|543.38|539.38|543.3|539.3|543.39|539.39|543.28|539.28|15
1617259170000|2021-04-01 06:39:30|543.31|539.31|543.29|539.29|543.31|539.31|543.29|539.29|7
1617259180000|2021-04-01 06:39:40|543.3|539.3|543.09|539.09|543.3|539.3|543.03|539.03|20
1617259190000|2021-04-01 06:39:50|543.08|539.08|543.09|539.09|543.11|539.11|543.08|539.08|5
1617259200000|2021-04-01 06:40:00|543.1|539.1|542.98|538.98|543.1|539.1|542.94|538.94|9
1617259210000|2021-04-01 06:40:10|542.97|538.97|542.97|538.97|542.98|538.98|542.96|538.96|12
1617259220000|2021-04-01 06:40:20|542.98|538.98|542.84|538.84|542.98|538.98|542.84|538.84|17
1617259230000|2021-04-01 06:40:30|542.82|538.82|542.89|538.89|542.92|538.92|542.81|538.81|4
1617259240000|2021-04-01 06:40:40|542.88|538.88|542.9|538.9|542.91|538.91|542.87|538.87|8
1617259250000|2021-04-01 06:40:50|542.89|538.89|542.91|538.91|542.92|538.92|542.87|538.87|16
1617259260000|2021-04-01 06:41:00|542.9|538.9|542.89|538.89|542.91|538.91|542.88|538.88|9
1617259270000|2021-04-01 06:41:10|542.88|538.88|542.88|538.88|542.9|538.9|542.87|538.87|10
1617259280000|2021-04-01 06:41:20|542.87|538.87|542.86|538.86|542.88|538.88|542.86|538.86|9
1617259290000|2021-04-01 06:41:30|542.87|538.87|542.8|538.8|542.87|538.87|542.76|538.76|11
1617259300000|2021-04-01 06:41:40|542.82|538.82|542.79|538.79|542.84|538.84|542.77|538.77|16
1617259310000|2021-04-01 06:41:50|542.78|538.78|542.73|538.73|542.78|538.78|542.71|538.71|9
1617259320000|2021-04-01 06:42:00|542.74|538.74|542.78|538.78|542.78|538.78|542.74|538.74|13
1617259330000|2021-04-01 06:42:10|542.82|538.82|542.8|538.8|542.82|538.82|542.77|538.77|14
1617259340000|2021-04-01 06:42:20|542.79|538.79|542.81|538.81|542.82|538.82|542.79|538.79|12
1617259350000|2021-04-01 06:42:30|542.8|538.8|542.8|538.8|542.82|538.82|542.8|538.8|9
1617259360000|2021-04-01 06:42:40|542.82|538.82|542.82|538.82|542.86|538.86|542.81|538.81|20
1617259370000|2021-04-01 06:42:50|542.83|538.83|542.65|538.65|542.83|538.83|542.63|538.63|17
1617259380000|2021-04-01 06:43:00|542.57|538.57|542.53|538.53|542.58|538.58|542.53|538.53|21
1617259390000|2021-04-01 06:43:10|542.55|538.55|542.33|538.33|542.56|538.56|542.32|538.32|21
1617259400000|2021-04-01 06:43:20|542.31|538.31|542.25|538.25|542.31|538.31|542.25|538.25|11
1617259410000|2021-04-01 06:43:30|542.24|538.24|542.2|538.2|542.25|538.25|542.2|538.2|9
1617259420000|2021-04-01 06:43:40|542.23|538.23|542.72|538.72|542.73|538.73|542.23|538.23|18
1617259430000|2021-04-01 06:43:50|542.71|538.71|542.43|538.43|542.71|538.71|542.42|538.42|19
1617259440000|2021-04-01 06:44:00|542.38|538.38|542.36|538.36|542.42|538.42|542.32|538.32|17
1617259450000|2021-04-01 06:44:10|542.37|538.37|542.28|538.28|542.37|538.37|542.28|538.28|15
1617259460000|2021-04-01 06:44:20|542.25|538.25|542.29|538.29|542.29|538.29|542.24|538.24|19
1617259470000|2021-04-01 06:44:30|542.31|538.31|542.5|538.5|542.51|538.51|542.31|538.31|8
1617259480000|2021-04-01 06:44:40|542.51|538.51|542.37|538.37|542.51|538.51|542.37|538.37|16
1617259490000|2021-04-01 06:44:50|542.47|538.47|542.45|538.45|542.47|538.47|542.37|538.37|13
1617259500000|2021-04-01 06:45:00|542.46|538.46|542.46|538.46|542.47|538.47|542.36|538.36|8
1617259510000|2021-04-01 06:45:10|542.36|538.36|542.35|538.35|542.38|538.38|542.31|538.31|12
1617259520000|2021-04-01 06:45:20|542.32|538.32|542.51|538.51|542.51|538.51|542.31|538.31|19
1617259530000|2021-04-01 06:45:30|542.52|538.52|542.4|538.4|542.52|538.52|542.39|538.39|6
1617259540000|2021-04-01 06:45:40|542.52|538.52|542.34|538.34|542.52|538.52|542.34|538.34|10
1617259550000|2021-04-01 06:45:50|542.33|538.33|542.32|538.32|542.36|538.36|542.32|538.32|15
1617259560000|2021-04-01 06:46:00|542.33|538.33|542.09|538.09|542.33|538.33|542.09|538.09|16
1617259570000|2021-04-01 06:46:10|542.07|538.07|542.02|538.02|542.07|538.07|542.02|538.02|5
1617259580000|2021-04-01 06:46:20|542.01|538.01|542.14|538.14|542.19|538.19|542.01|538.01|14
1617259590000|2021-04-01 06:46:30|542.15|538.15|542.25|538.25|542.26|538.26|542.11|538.11|15
1617259600000|2021-04-01 06:46:40|542.23|538.23|542.35|538.35|542.36|538.36|542.22|538.22|13
1617259610000|2021-04-01 06:46:50|542.33|538.33|542.34|538.34|542.4|538.4|542.32|538.32|11
1617259620000|2021-04-01 06:47:00|542.35|538.35|542.19|538.19|542.4|538.4|542.19|538.19|12
1617259630000|2021-04-01 06:47:10|542.16|538.16|542.08|538.08|542.19|538.19|542.08|538.08|10
1617259650000|2021-04-01 06:47:30|542.09|538.09|542.21|538.21|542.21|538.21|542.09|538.09|18
1617259660000|2021-04-01 06:47:40|542.2|538.2|542.26|538.26|542.26|538.26|542.19|538.19|15
1617259670000|2021-04-01 06:47:50|542.25|538.25|542.25|538.25|542.26|538.26|542.25|538.25|5
1617259680000|2021-04-01 06:48:00|542.24|538.24|542.32|538.32|542.32|538.32|542.23|538.23|16
1617259690000|2021-04-01 06:48:10|542.35|538.35|542.4|538.4|542.4|538.4|542.33|538.33|7
1617259700000|2021-04-01 06:48:20|542.41|538.41|542.42|538.42|542.42|538.42|542.39|538.39|10
1617259710000|2021-04-01 06:48:30|542.43|538.43|542.43|538.43|542.43|538.43|542.43|538.43|1
1617259720000|2021-04-01 06:48:40|542.38|538.38|542.45|538.45|542.53|538.53|542.36|538.36|14
1617259730000|2021-04-01 06:48:50|542.44|538.44|542.44|538.44|542.44|538.44|542.34|538.34|22
1617259740000|2021-04-01 06:49:00|542.41|538.41|542.42|538.42|542.42|538.42|542.4|538.4|6
1617259750000|2021-04-01 06:49:10|542.41|538.41|542.39|538.39|542.43|538.43|542.38|538.38|6
1617259760000|2021-04-01 06:49:20|542.42|538.42|542.38|538.38|542.42|538.42|542.35|538.35|6
1617259790000|2021-04-01 06:49:50|542.34|538.34|542.27|538.27|542.34|538.34|542.25|538.25|8
1617259800000|2021-04-01 06:50:00|542.26|538.26|542.16|538.16|542.26|538.26|542.16|538.16|5
1617259810000|2021-04-01 06:50:10|542.11|538.11|541.96|537.96|542.18|538.18|541.96|537.96|17
1617259820000|2021-04-01 06:50:20|541.97|537.97|541.93|537.93|541.99|537.99|541.93|537.93|14
1617259830000|2021-04-01 06:50:30|541.95|537.95|541.93|537.93|541.95|537.95|541.93|537.93|10
1617259840000|2021-04-01 06:50:40|541.94|537.94|541.86|537.86|541.94|537.94|541.86|537.86|14
1617259850000|2021-04-01 06:50:50|541.85|537.85|541.88|537.88|541.9|537.9|541.84|537.84|14
1617259860000|2021-04-01 06:51:00|541.86|537.86|541.87|537.87|541.88|537.88|541.86|537.86|12
1617259870000|2021-04-01 06:51:10|541.86|537.86|541.61|537.61|541.87|537.87|541.56|537.56|23
1617259880000|2021-04-01 06:51:20|541.62|537.62|541.6|537.6|541.62|537.62|541.54|537.54|19
1617259890000|2021-04-01 06:51:30|541.66|537.66|541.91|537.91|541.91|537.91|541.65|537.65|20
1617259900000|2021-04-01 06:51:40|541.89|537.89|541.9|537.9|541.9|537.9|541.89|537.89|2
1617259910000|2021-04-01 06:51:50|542|538|541.99|537.99|542.04|538.04|541.99|537.99|14
1617259920000|2021-04-01 06:52:00|542.01|538.01|541.94|537.94|542.02|538.02|541.93|537.93|10
1617259930000|2021-04-01 06:52:10|541.93|537.93|541.89|537.89|541.93|537.93|541.89|537.89|2
1617259940000|2021-04-01 06:52:20|541.95|537.95|541.91|537.91|541.95|537.95|541.9|537.9|7
1617259950000|2021-04-01 06:52:30|541.9|537.9|541.85|537.85|541.9|537.9|541.83|537.83|7
1617259960000|2021-04-01 06:52:40|541.86|537.86|541.84|537.84|541.86|537.86|541.83|537.83|12
1617259970000|2021-04-01 06:52:50|541.85|537.85|541.88|537.88|541.88|537.88|541.83|537.83|16
1617259980000|2021-04-01 06:53:00|541.87|537.87|541.87|537.87|541.88|537.88|541.84|537.84|14
1617259990000|2021-04-01 06:53:10|541.86|537.86|541.87|537.87|541.87|537.87|541.85|537.85|8
1617260000000|2021-04-01 06:53:20|541.85|537.85|541.88|537.88|541.88|537.88|541.83|537.83|11
1617260010000|2021-04-01 06:53:30|541.87|537.87|541.76|537.76|541.91|537.91|541.74|537.74|8
1617260020000|2021-04-01 06:53:40|541.77|537.77|541.72|537.72|541.77|537.77|541.72|537.72|16
1617260030000|2021-04-01 06:53:50|541.73|537.73|541.82|537.82|541.84|537.84|541.73|537.73|10
1617260040000|2021-04-01 06:54:00|541.84|537.84|541.88|537.88|541.88|537.88|541.82|537.82|4
1617260050000|2021-04-01 06:54:10|541.91|537.91|541.9|537.9|541.93|537.93|541.89|537.89|18
1617260060000|2021-04-01 06:54:20|541.89|537.89|541.87|537.87|541.9|537.9|541.86|537.86|18
1617260070000|2021-04-01 06:54:30|541.88|537.88|541.83|537.83|541.88|537.88|541.83|537.83|9
1617260080000|2021-04-01 06:54:40|541.84|537.84|541.79|537.79|541.85|537.85|541.73|537.73|21
1617260090000|2021-04-01 06:54:50|541.76|537.76|541.69|537.69|541.76|537.76|541.67|537.67|15
1617260100000|2021-04-01 06:55:00|541.68|537.68|541.47|537.47|541.68|537.68|541.47|537.47|18
1617260110000|2021-04-01 06:55:10|541.46|537.46|541.59|537.59|541.65|537.65|541.46|537.46|11
1617260120000|2021-04-01 06:55:20|541.6|537.6|541.38|537.38|541.6|537.6|541.37|537.37|23
1617260130000|2021-04-01 06:55:30|541.37|537.37|541.03|537.03|541.37|537.37|541.03|537.03|23
1617260140000|2021-04-01 06:55:40|541.02|537.02|540.84|536.84|541.04|537.04|540.84|536.84|25
1617260150000|2021-04-01 06:55:50|540.88|536.88|540.71|536.71|540.88|536.88|540.7|536.7|19
1617260160000|2021-04-01 06:56:00|540.7|536.7|540.67|536.67|540.7|536.7|540.67|536.67|3
1617260180000|2021-04-01 06:56:20|540.6|536.6|539.94|535.94|540.6|536.6|539.92|535.92|20
1617260190000|2021-04-01 06:56:30|539.96|535.96|539.77|535.77|539.98|535.98|539.76|535.76|23
1617260200000|2021-04-01 06:56:40|539.76|535.76|538.86|534.86|539.76|535.76|538.86|534.86|21
1617260210000|2021-04-01 06:56:50|538.83|534.83|538.75|534.75|538.83|534.83|538.69|534.69|24
1617260220000|2021-04-01 06:57:00|538.78|534.78|538.39|534.39|538.78|534.78|538.39|534.39|30
1617260230000|2021-04-01 06:57:10|538.26|534.26|537.86|533.86|538.34|534.34|537.86|533.86|25
1617260240000|2021-04-01 06:57:20|537.89|533.89|538.23|534.23|538.23|534.23|537.73|533.73|23
1617260250000|2021-04-01 06:57:30|538.21|534.21|537.87|533.87|538.36|534.36|537.87|533.87|32
1617260260000|2021-04-01 06:57:40|537.91|533.91|537.91|533.91|538.11|534.11|537.85|533.85|23
1617260270000|2021-04-01 06:57:50|537.89|533.89|537.69|533.69|537.89|533.89|537.66|533.66|15
1617260280000|2021-04-01 06:58:00|537.68|533.68|538.38|534.38|538.38|534.38|537.68|533.68|21
1617260290000|2021-04-01 06:58:10|538.39|534.39|538.5|534.5|538.5|534.5|538.37|534.37|16
1617260300000|2021-04-01 06:58:20|538.52|534.52|538.62|534.62|538.63|534.63|538.52|534.52|19
1617260310000|2021-04-01 06:58:30|538.61|534.61|538.32|534.32|538.61|534.61|538.31|534.31|23
1617260320000|2021-04-01 06:58:40|538.33|534.33|538.32|534.32|538.38|534.38|538.3|534.3|5
1617260330000|2021-04-01 06:58:50|538.31|534.31|538.14|534.14|538.31|534.31|538.13|534.13|13
1617260340000|2021-04-01 06:59:00|538.13|534.13|538.59|534.59|538.59|534.59|538.1|534.1|19
1617260350000|2021-04-01 06:59:10|538.58|534.58|538.49|534.49|538.58|534.58|538.45|534.45|18
1617260360000|2021-04-01 06:59:20|538.48|534.48|538.47|534.47|538.49|534.49|538.47|534.47|5
1617260370000|2021-04-01 06:59:30|538.46|534.46|538.36|534.36|538.46|534.46|538.36|534.36|9
1617260380000|2021-04-01 06:59:40|538.35|534.35|538.35|534.35|538.36|534.36|538.35|534.35|3
1617260390000|2021-04-01 06:59:50|538.4|534.4|538.46|534.46|538.52|534.52|538.4|534.4|9
1617260400000|2021-04-01 07:00:00|538.47|534.47|538.49|534.49|538.69|534.69|538.47|534.47|24
1617260410000|2021-04-01 07:00:10|538.48|534.48|538.21|534.21|538.48|534.48|538.21|534.21|15
1617260420000|2021-04-01 07:00:20|538.23|534.23|537.85|533.85|538.25|534.25|537.85|533.85|14
1617260430000|2021-04-01 07:00:30|537.84|533.84|537.76|533.76|537.84|533.84|537.76|533.76|11
1617260440000|2021-04-01 07:00:40|537.73|533.73|537.61|533.61|537.73|533.73|537.55|533.55|21
1617260450000|2021-04-01 07:00:50|537.58|533.58|537.03|533.03|537.58|533.58|537.03|533.03|26
1617260460000|2021-04-01 07:01:00|537.02|533.02|537.33|533.33|537.33|533.33|536.98|532.98|29
1617260470000|2021-04-01 07:01:10|537.32|533.32|537.19|533.19|537.35|533.35|537.01|533.01|36
1617260480000|2021-04-01 07:01:20|537.17|533.17|537.29|533.29|537.32|533.32|537.1|533.1|25
1617260490000|2021-04-01 07:01:30|537.26|533.26|537.19|533.19|537.39|533.39|537.18|533.18|26
1617260500000|2021-04-01 07:01:40|537.18|533.18|536.99|532.99|537.21|533.21|536.99|532.99|10
1617260510000|2021-04-01 07:01:50|536.95|532.95|536.97|532.97|537|533|536.87|532.87|16
1617260520000|2021-04-01 07:02:00|536.95|532.95|536.99|532.99|537.09|533.09|536.9|532.9|24
1617260530000|2021-04-01 07:02:10|537.02|533.02|537.06|533.06|537.06|533.06|536.96|532.96|17
1617260540000|2021-04-01 07:02:20|537.02|533.02|537.05|533.05|537.06|533.06|536.95|532.95|17
1617260550000|2021-04-01 07:02:30|537.04|533.04|536.92|532.92|537.04|533.04|536.86|532.86|16
1617260560000|2021-04-01 07:02:40|536.91|532.91|536.87|532.87|536.91|532.91|536.82|532.82|24
1617260570000|2021-04-01 07:02:50|536.86|532.86|536.92|532.92|537.01|533.01|536.85|532.85|22
1617260580000|2021-04-01 07:03:00|536.94|532.94|536.99|532.99|537.01|533.01|536.91|532.91|28
1617260590000|2021-04-01 07:03:10|536.96|532.96|536.97|532.97|537.01|533.01|536.88|532.88|17
1617260600000|2021-04-01 07:03:20|536.99|532.99|536.94|532.94|537.02|533.02|536.94|532.94|16
1617260610000|2021-04-01 07:03:30|536.95|532.95|536.34|532.34|536.95|532.95|536.32|532.32|24
1617260620000|2021-04-01 07:03:40|536.56|532.56|534.99|530.99|536.56|532.56|534.82|530.82|33
1617260630000|2021-04-01 07:03:50|535.03|531.03|534.45|530.45|535.06|531.06|534.45|530.45|32
1617260640000|2021-04-01 07:04:00|534.51|530.51|534.09|530.09|534.51|530.51|533.96|529.96|26
1617260650000|2021-04-01 07:04:10|534.16|530.16|534.09|530.09|534.16|530.16|533.97|529.97|24
1617260660000|2021-04-01 07:04:20|534.1|530.1|534.57|530.57|534.6|530.6|534.04|530.04|27
1617260670000|2021-04-01 07:04:30|534.56|530.56|534.68|530.68|534.68|530.68|534.43|530.43|28
1617260680000|2021-04-01 07:04:40|534.69|530.69|534.51|530.51|534.73|530.73|534.5|530.5|20
1617260690000|2021-04-01 07:04:50|534.52|530.52|534.2|530.2|534.52|530.52|534.12|530.12|23
1617260700000|2021-04-01 07:05:00|534.19|530.19|534.61|530.61|534.61|530.61|534.09|530.09|16
1617260710000|2021-04-01 07:05:10|534.62|530.62|534.97|530.97|534.98|530.98|534.62|530.62|27
1617260720000|2021-04-01 07:05:20|534.9|530.9|535.09|531.09|535.09|531.09|534.81|530.81|24
1617260730000|2021-04-01 07:05:30|535.11|531.11|535.26|531.26|535.34|531.34|535.08|531.08|28
1617260740000|2021-04-01 07:05:40|535.23|531.23|535.52|531.52|535.52|531.52|535.04|531.04|21
1617260750000|2021-04-01 07:05:50|535.46|531.46|535.27|531.27|535.46|531.46|535|531|33
1617260760000|2021-04-01 07:06:00|535.29|531.29|535.31|531.31|535.42|531.42|535.14|531.14|30
1617260770000|2021-04-01 07:06:10|535.35|531.35|535.52|531.52|535.59|531.59|535.27|531.27|19
1617260780000|2021-04-01 07:06:20|535.66|531.66|536|532|536.13|532.13|535.66|531.66|24
1617260790000|2021-04-01 07:06:30|536.06|532.06|536.2|532.2|536.22|532.22|536|532|24
1617260800000|2021-04-01 07:06:40|536.29|532.29|535.84|531.84|536.51|532.51|535.8|531.8|29
1617260810000|2021-04-01 07:06:50|535.85|531.85|535.95|531.95|535.97|531.97|535.79|531.79|30
1617260820000|2021-04-01 07:07:00|535.75|531.75|535.37|531.37|535.76|531.76|535.24|531.24|30
1617260830000|2021-04-01 07:07:10|535.43|531.43|535.42|531.42|535.49|531.49|535.33|531.33|17
1617260840000|2021-04-01 07:07:20|535.38|531.38|535.66|531.66|535.66|531.66|535.35|531.35|22
1617260850000|2021-04-01 07:07:30|535.65|531.65|535.5|531.5|535.67|531.67|535.5|531.5|18
1617260860000|2021-04-01 07:07:40|535.47|531.47|535.61|531.61|535.64|531.64|535.46|531.46|21
1617260870000|2021-04-01 07:07:50|535.62|531.62|536.15|532.15|536.15|532.15|535.62|531.62|22
1617260880000|2021-04-01 07:08:00|536.16|532.16|536.1|532.1|536.2|532.2|536.09|532.09|20
1617260890000|2021-04-01 07:08:10|536.04|532.04|536.15|532.15|536.15|532.15|536.04|532.04|24
1617260900000|2021-04-01 07:08:20|536.14|532.14|536.25|532.25|536.27|532.27|536.14|532.14|19
1617260910000|2021-04-01 07:08:30|536.26|532.26|536.3|532.3|536.3|532.3|536.25|532.25|13
1617260920000|2021-04-01 07:08:40|536.29|532.29|536.24|532.24|536.29|532.29|536.22|532.22|19
1617260930000|2021-04-01 07:08:50|536.23|532.23|536.18|532.18|536.25|532.25|536.08|532.08|20
1617260940000|2021-04-01 07:09:00|536.23|532.23|536.16|532.16|536.25|532.25|536.02|532.02|18
1617260950000|2021-04-01 07:09:10|536.19|532.19|536.32|532.32|536.4|532.4|536.14|532.14|20
1617260960000|2021-04-01 07:09:20|536.26|532.26|536.33|532.33|536.33|532.33|536.25|532.25|16
1617260970000|2021-04-01 07:09:30|536.36|532.36|536.35|532.35|536.36|532.36|536.35|532.35|4
1617260990000|2021-04-01 07:09:50|536.33|532.33|536.49|532.49|536.49|532.49|536.33|532.33|10
1617261000000|2021-04-01 07:10:00|536.44|532.44|536.38|532.38|536.48|532.48|536.38|532.38|10
1617261010000|2021-04-01 07:10:10|536.36|532.36|536.33|532.33|536.37|532.37|536.29|532.29|18
1617261020000|2021-04-01 07:10:20|536.32|532.32|536.29|532.29|536.33|532.33|536.26|532.26|18
1617261030000|2021-04-01 07:10:30|536.28|532.28|536.23|532.23|536.29|532.29|536.18|532.18|14
1617261040000|2021-04-01 07:10:40|536.18|532.18|535.68|531.68|536.18|532.18|535.68|531.68|23
1617261050000|2021-04-01 07:10:50|535.66|531.66|535.85|531.85|535.98|531.98|535.56|531.56|21
1617261060000|2021-04-01 07:11:00|535.84|531.84|535.75|531.75|535.84|531.84|535.75|531.75|7
1617261070000|2021-04-01 07:11:10|535.67|531.67|535.68|531.68|535.71|531.71|535.62|531.62|11
1617261080000|2021-04-01 07:11:20|535.72|531.72|535.71|531.71|535.73|531.73|535.67|531.67|14
1617261090000|2021-04-01 07:11:30|535.7|531.7|535.72|531.72|535.73|531.73|535.7|531.7|17
1617261100000|2021-04-01 07:11:40|535.73|531.73|536.01|532.01|536.01|532.01|535.72|531.72|17
1617261110000|2021-04-01 07:11:50|536.04|532.04|536.22|532.22|536.23|532.23|536.04|532.04|22
1617261120000|2021-04-01 07:12:00|536.21|532.21|536.43|532.43|536.43|532.43|536.21|532.21|15
1617261130000|2021-04-01 07:12:10|536.41|532.41|536.77|532.77|536.77|532.77|536.41|532.41|15
1617261140000|2021-04-01 07:12:20|536.76|532.76|536.84|532.84|536.86|532.86|536.74|532.74|7
1617261150000|2021-04-01 07:12:30|536.8|532.8|536.64|532.64|536.8|532.8|536.6|532.6|11
1617261160000|2021-04-01 07:12:40|536.63|532.63|536.78|532.78|536.95|532.95|536.62|532.62|25
1617261170000|2021-04-01 07:12:50|536.81|532.81|537.38|533.38|537.46|533.46|536.81|532.81|22
1617261180000|2021-04-01 07:13:00|537.39|533.39|537.76|533.76|537.81|533.81|537.39|533.39|22
1617261190000|2021-04-01 07:13:10|537.71|533.71|537.72|533.72|537.76|533.76|537.68|533.68|18
1617261200000|2021-04-01 07:13:20|537.71|533.71|537.83|533.83|537.86|533.86|537.69|533.69|28
1617261210000|2021-04-01 07:13:30|537.84|533.84|537.27|533.27|537.84|533.84|537.27|533.27|22
1617261220000|2021-04-01 07:13:40|537.28|533.28|537.02|533.02|537.29|533.29|536.99|532.99|15
1617261230000|2021-04-01 07:13:50|537.01|533.01|537.2|533.2|537.2|533.2|536.84|532.84|18
1617261240000|2021-04-01 07:14:00|537.24|533.24|537|533|537.32|533.32|536.99|532.99|27
1617261250000|2021-04-01 07:14:10|537.01|533.01|536.98|532.98|537.26|533.26|536.92|532.92|27
1617261260000|2021-04-01 07:14:20|536.96|532.96|536.97|532.97|536.98|532.98|536.84|532.84|24
1617261270000|2021-04-01 07:14:30|536.96|532.96|537.02|533.02|537.13|533.13|536.94|532.94|24
1617261280000|2021-04-01 07:14:40|537.01|533.01|537.21|533.21|537.28|533.28|536.99|532.99|28
1617261290000|2021-04-01 07:14:50|537.28|533.28|537.18|533.18|537.28|533.28|537.13|533.13|21
1617261300000|2021-04-01 07:15:00|537.19|533.19|537.36|533.36|537.36|533.36|537.15|533.15|23
1617261310000|2021-04-01 07:15:10|537.37|533.37|537.65|533.65|537.66|533.66|537.35|533.35|19
1617261320000|2021-04-01 07:15:20|537.72|533.72|537.85|533.85|537.87|533.87|537.71|533.71|19
1617261330000|2021-04-01 07:15:30|537.9|533.9|537.92|533.92|537.94|533.94|537.85|533.85|22
1617261340000|2021-04-01 07:15:40|537.89|533.89|537.78|533.78|537.94|533.94|537.78|533.78|24
1617261350000|2021-04-01 07:15:50|537.79|533.79|537.68|533.68|537.79|533.79|537.63|533.63|15
1617261370000|2021-04-01 07:16:10|537.65|533.65|537.46|533.46|537.65|533.65|537.45|533.45|19
1617261380000|2021-04-01 07:16:20|537.45|533.45|537.33|533.33|537.46|533.46|537.33|533.33|12
1617261390000|2021-04-01 07:16:30|537.34|533.34|537.37|533.37|537.38|533.38|537.34|533.34|6
1617261400000|2021-04-01 07:16:40|537.36|533.36|537.33|533.33|537.44|533.44|537.27|533.27|14
1617261410000|2021-04-01 07:16:50|537.35|533.35|537.49|533.49|537.49|533.49|537.35|533.35|20
1617261420000|2021-04-01 07:17:00|537.5|533.5|537.5|533.5|537.5|533.5|537.49|533.49|5
1617261430000|2021-04-01 07:17:10|537.47|533.47|537.79|533.79|537.9|533.9|537.47|533.47|21
1617261440000|2021-04-01 07:17:20|537.89|533.89|537.94|533.94|537.95|533.95|537.86|533.86|21
1617261450000|2021-04-01 07:17:30|537.93|533.93|537.99|533.99|537.99|533.99|537.87|533.87|26
1617261460000|2021-04-01 07:17:40|537.97|533.97|538.01|534.01|538.03|534.03|537.93|533.93|22
1617261470000|2021-04-01 07:17:50|538.02|534.02|538.2|534.2|538.31|534.31|538.02|534.02|28
1617261480000|2021-04-01 07:18:00|538.18|534.18|538.2|534.2|538.21|534.21|538.16|534.16|15
1617261490000|2021-04-01 07:18:10|538.23|534.23|537.76|533.76|538.24|534.24|537.75|533.75|25
1617261500000|2021-04-01 07:18:20|537.74|533.74|537.75|533.75|537.76|533.76|537.65|533.65|18
1617261510000|2021-04-01 07:18:30|537.74|533.74|537.84|533.84|537.9|533.9|537.74|533.74|20
1617261520000|2021-04-01 07:18:40|537.86|533.86|537.9|533.9|537.91|533.91|537.83|533.83|20
1617261530000|2021-04-01 07:18:50|537.91|533.91|537.9|533.9|537.91|533.91|537.88|533.88|13
1617261540000|2021-04-01 07:19:00|537.89|533.89|537.9|533.9|537.9|533.9|537.89|533.89|6
1617261550000|2021-04-01 07:19:10|537.89|533.89|537.82|533.82|537.9|533.9|537.82|533.82|17
1617261560000|2021-04-01 07:19:20|537.85|533.85|537.87|533.87|537.91|533.91|537.83|533.83|13
1617261570000|2021-04-01 07:19:30|537.88|533.88|537.89|533.89|537.89|533.89|537.83|533.83|20
1617261580000|2021-04-01 07:19:40|537.88|533.88|538.05|534.05|538.05|534.05|537.87|533.87|9
1617261590000|2021-04-01 07:19:50|538.06|534.06|537.96|533.96|538.07|534.07|537.89|533.89|6
1617261600000|2021-04-01 07:20:00|537.97|533.97|538.01|534.01|538.05|534.05|537.97|533.97|23
1617261610000|2021-04-01 07:20:10|538.02|534.02|538|534|538.02|534.02|538|534|2
1617261620000|2021-04-01 07:20:20|538.01|534.01|538.27|534.27|538.32|534.32|537.99|533.99|12
1617261630000|2021-04-01 07:20:30|538.28|534.28|538.16|534.16|538.31|534.31|538.15|534.15|13
1617261640000|2021-04-01 07:20:40|538.26|534.26|538.65|534.65|538.75|534.75|538.26|534.26|27
1617261650000|2021-04-01 07:20:50|538.64|534.64|538.73|534.73|538.78|534.78|538.61|534.61|18
1617261660000|2021-04-01 07:21:00|538.61|534.61|538.54|534.54|538.76|534.76|538.46|534.46|31
1617261670000|2021-04-01 07:21:10|538.53|534.53|538.53|534.53|538.55|534.55|538.51|534.51|18
1617261680000|2021-04-01 07:21:20|538.54|534.54|538.65|534.65|538.66|534.66|538.53|534.53|13
1617261690000|2021-04-01 07:21:30|538.64|534.64|538.66|534.66|538.69|534.69|538.53|534.53|26
1617261700000|2021-04-01 07:21:40|538.68|534.68|538.71|534.71|538.72|534.72|538.66|534.66|22
1617261710000|2021-04-01 07:21:50|538.7|534.7|538.76|534.76|538.78|534.78|538.68|534.68|18
1617261720000|2021-04-01 07:22:00|538.75|534.75|538.83|534.83|538.83|534.83|538.75|534.75|15
1617261730000|2021-04-01 07:22:10|538.84|534.84|538.78|534.78|538.84|534.84|538.63|534.63|21
1617261740000|2021-04-01 07:22:20|538.77|534.77|539.07|535.07|539.07|535.07|538.71|534.71|17
1617261750000|2021-04-01 07:22:30|539.09|535.09|539.13|535.13|539.13|535.13|538.84|534.84|7
1617261760000|2021-04-01 07:22:40|539.15|535.15|539.14|535.14|539.16|535.16|539.13|535.13|5
1617261770000|2021-04-01 07:22:50|539.17|535.17|539.72|535.72|539.85|535.85|539.17|535.17|26
1617261780000|2021-04-01 07:23:00|539.73|535.73|539.75|535.75|539.81|535.81|539.72|535.72|15
1617261790000|2021-04-01 07:23:10|539.73|535.73|539.75|535.75|539.77|535.77|539.72|535.72|18
1617261800000|2021-04-01 07:23:20|539.85|535.85|540.47|536.47|540.47|536.47|539.76|535.76|25
1617261810000|2021-04-01 07:23:30|540.45|536.45|540.37|536.37|540.75|536.75|540.36|536.36|30
1617261820000|2021-04-01 07:23:40|540.36|536.36|540.31|536.31|540.38|536.38|540.29|536.29|21
1617261830000|2021-04-01 07:23:50|540.34|536.34|540.03|536.03|540.34|536.34|540.03|536.03|17
1617261840000|2021-04-01 07:24:00|539.93|535.93|539.6|535.6|539.93|535.93|539.6|535.6|23
1617261850000|2021-04-01 07:24:10|539.59|535.59|539.5|535.5|539.62|535.62|539.5|535.5|13
1617261860000|2021-04-01 07:24:20|539.52|535.52|539.53|535.53|539.53|535.53|539.49|535.49|7
1617261870000|2021-04-01 07:24:30|539.52|535.52|539.53|535.53|539.54|535.54|539.52|535.52|4
1617261880000|2021-04-01 07:24:40|539.54|535.54|539.52|535.52|539.55|535.55|539.5|535.5|9
1617261890000|2021-04-01 07:24:50|539.51|535.51|539.37|535.37|539.51|535.51|539.37|535.37|5
1617261900000|2021-04-01 07:25:00|539.36|535.36|539.26|535.26|539.36|535.36|539.23|535.23|15
1617261910000|2021-04-01 07:25:10|539.27|535.27|540.05|536.05|540.05|536.05|539.26|535.26|28
1617261920000|2021-04-01 07:25:20|540.06|536.06|539.95|535.95|540.15|536.15|539.94|535.94|24
1617261930000|2021-04-01 07:25:30|539.92|535.92|540.1|536.1|540.1|536.1|539.88|535.88|25
1617261940000|2021-04-01 07:25:40|540.08|536.08|540.11|536.11|540.15|536.15|540.07|536.07|18
1617261950000|2021-04-01 07:25:50|540.09|536.09|540.1|536.1|540.1|536.1|540.07|536.07|16
1617261960000|2021-04-01 07:26:00|540.12|536.12|539.88|535.88|540.13|536.13|539.86|535.86|11
1617261970000|2021-04-01 07:26:10|539.89|535.89|539.88|535.88|539.93|535.93|539.88|535.88|19
1617261980000|2021-04-01 07:26:20|539.89|535.89|539.98|535.98|539.99|535.99|539.89|535.89|23
1617261990000|2021-04-01 07:26:30|539.95|535.95|539.94|535.94|540.05|536.05|539.76|535.76|30
1617262000000|2021-04-01 07:26:40|539.92|535.92|540|536|540.01|536.01|539.89|535.89|21
1617262010000|2021-04-01 07:26:50|540.01|536.01|539.9|535.9|540.04|536.04|539.84|535.84|16
1617262020000|2021-04-01 07:27:00|539.85|535.85|539.84|535.84|539.9|535.9|539.81|535.81|15
1617262030000|2021-04-01 07:27:10|539.83|535.83|539.97|535.97|540|536|539.82|535.82|19
1617262040000|2021-04-01 07:27:20|539.99|535.99|540.4|536.4|540.41|536.41|539.99|535.99|24
1617262050000|2021-04-01 07:27:30|540.43|536.43|540.38|536.38|540.44|536.44|540.38|536.38|22
1617262060000|2021-04-01 07:27:40|540.37|536.37|540.39|536.39|540.4|536.4|540.36|536.36|14
1617262070000|2021-04-01 07:27:50|540.34|536.34|540.13|536.13|540.34|536.34|540.13|536.13|23
1617262080000|2021-04-01 07:28:00|540.14|536.14|539.99|535.99|540.17|536.17|539.99|535.99|16
1617262090000|2021-04-01 07:28:10|540|536|540.58|536.58|540.59|536.59|539.98|535.98|20
1617262100000|2021-04-01 07:28:20|540.6|536.6|540.74|536.74|540.74|536.74|540.6|536.6|9
1617262110000|2021-04-01 07:28:30|540.75|536.75|540.59|536.59|540.77|536.77|540.57|536.57|20
1617262120000|2021-04-01 07:28:40|540.58|536.58|540.69|536.69|540.7|536.7|540.53|536.53|22
1617262130000|2021-04-01 07:28:50|540.7|536.7|540.69|536.69|540.71|536.71|540.68|536.68|16
1617262140000|2021-04-01 07:29:00|540.7|536.7|540.82|536.82|540.83|536.83|540.68|536.68|22
1617262150000|2021-04-01 07:29:10|540.85|536.85|540.82|536.82|540.87|536.87|540.81|536.81|10
1617262160000|2021-04-01 07:29:20|540.81|536.81|540.87|536.87|540.87|536.87|540.81|536.81|11
1617262170000|2021-04-01 07:29:30|540.85|536.85|540.75|536.75|540.86|536.86|540.69|536.69|17
1617262180000|2021-04-01 07:29:40|540.76|536.76|540.64|536.64|540.76|536.76|540.64|536.64|20
1617262190000|2021-04-01 07:29:50|540.63|536.63|540.6|536.6|540.63|536.63|540.38|536.38|23
1617262200000|2021-04-01 07:30:00|540.61|536.61|540.57|536.57|540.61|536.61|540.57|536.57|11
1617262210000|2021-04-01 07:30:10|540.55|536.55|540.33|536.33|540.56|536.56|540.33|536.33|13
1617262220000|2021-04-01 07:30:20|540.34|536.34|540.15|536.15|540.34|536.34|540.14|536.14|25
1617262230000|2021-04-01 07:30:30|540.17|536.17|540.1|536.1|540.18|536.18|540.1|536.1|20
1617262240000|2021-04-01 07:30:40|540.11|536.11|539.9|535.9|540.12|536.12|539.88|535.88|12
1617262250000|2021-04-01 07:30:50|539.95|535.95|540.45|536.45|540.45|536.45|539.8|535.8|28
1617262260000|2021-04-01 07:31:00|540.39|536.39|540.45|536.45|540.46|536.46|540.33|536.33|14
1617262270000|2021-04-01 07:31:10|540.49|536.49|540.46|536.46|540.5|536.5|540.46|536.46|16
1617262280000|2021-04-01 07:31:20|540.47|536.47|540.55|536.55|540.55|536.55|540.44|536.44|15
1617262290000|2021-04-01 07:31:30|540.57|536.57|540.61|536.61|540.61|536.61|540.57|536.57|4
1617262300000|2021-04-01 07:31:40|540.62|536.62|540.61|536.61|540.62|536.62|540.59|536.59|4
1617262310000|2021-04-01 07:31:50|540.6|536.6|540.63|536.63|540.63|536.63|540.58|536.58|14
1617262320000|2021-04-01 07:32:00|540.76|536.76|540.63|536.63|540.76|536.76|540.63|536.63|8
1617262330000|2021-04-01 07:32:10|540.6|536.6|540.59|536.59|540.65|536.65|540.58|536.58|12
1617262340000|2021-04-01 07:32:20|540.61|536.61|540.6|536.6|540.69|536.69|540.6|536.6|16
1617262350000|2021-04-01 07:32:30|540.61|536.61|540.6|536.6|540.62|536.62|540.59|536.59|14
1617262360000|2021-04-01 07:32:40|540.61|536.61|540.75|536.75|540.75|536.75|540.6|536.6|18
1617262370000|2021-04-01 07:32:50|540.76|536.76|541.03|537.03|541.05|537.05|540.76|536.76|25
1617262380000|2021-04-01 07:33:00|541.07|537.07|541.06|537.06|541.1|537.1|541.05|537.05|11
1617262390000|2021-04-01 07:33:10|541.07|537.07|540.97|536.97|541.08|537.08|540.97|536.97|14
1617262400000|2021-04-01 07:33:20|540.93|536.93|540.72|536.72|540.93|536.93|540.69|536.69|18
1617262410000|2021-04-01 07:33:30|540.69|536.69|540.69|536.69|540.81|536.81|540.67|536.67|19
1617262420000|2021-04-01 07:33:40|540.66|536.66|540.67|536.67|540.68|536.68|540.65|536.65|6
1617262430000|2021-04-01 07:33:50|540.66|536.66|540.66|536.66|540.66|536.66|540.66|536.66|1
1617262440000|2021-04-01 07:34:00|540.62|536.62|540.44|536.44|540.67|536.67|540.42|536.42|13
1617262450000|2021-04-01 07:34:10|540.55|536.55|540.32|536.32|540.55|536.55|540.32|536.32|23
1617262460000|2021-04-01 07:34:20|540.31|536.31|540.31|536.31|540.36|536.36|540.29|536.29|16
1617262470000|2021-04-01 07:34:30|540.29|536.29|540.43|536.43|540.43|536.43|540.29|536.29|9
1617262480000|2021-04-01 07:34:40|540.51|536.51|540.5|536.5|540.66|536.66|540.5|536.5|24
1617262490000|2021-04-01 07:34:50|540.51|536.51|540.65|536.65|540.65|536.65|540.51|536.51|11
1617262500000|2021-04-01 07:35:00|540.59|536.59|540.66|536.66|540.67|536.67|540.58|536.58|16
1617262510000|2021-04-01 07:35:10|540.63|536.63|540.58|536.58|540.63|536.63|540.54|536.54|18
1617262520000|2021-04-01 07:35:20|540.56|536.56|540.58|536.58|540.65|536.65|540.46|536.46|17
1617262530000|2021-04-01 07:35:30|540.65|536.65|540.71|536.71|540.76|536.76|540.65|536.65|14
1617262540000|2021-04-01 07:35:40|540.75|536.75|540.52|536.52|540.75|536.75|540.48|536.48|26
1617262550000|2021-04-01 07:35:50|540.53|536.53|540.55|536.55|540.62|536.62|540.51|536.51|13
1617262560000|2021-04-01 07:36:00|540.54|536.54|540.52|536.52|540.54|536.54|540.5|536.5|15
1617262570000|2021-04-01 07:36:10|540.53|536.53|540.55|536.55|540.55|536.55|540.53|536.53|4
1617262590000|2021-04-01 07:36:30|540.59|536.59|540.35|536.35|540.59|536.59|540.34|536.34|14
1617262600000|2021-04-01 07:36:40|540.38|536.38|540.45|536.45|540.48|536.48|540.32|536.32|24
1617262610000|2021-04-01 07:36:50|540.46|536.46|540.48|536.48|540.48|536.48|540.42|536.42|22
1617262620000|2021-04-01 07:37:00|540.47|536.47|540.44|536.44|540.47|536.47|540.42|536.42|15
1617262630000|2021-04-01 07:37:10|540.45|536.45|540.43|536.43|540.47|536.47|540.42|536.42|13
1617262640000|2021-04-01 07:37:20|540.47|536.47|540.56|536.56|540.56|536.56|540.47|536.47|12
1617262650000|2021-04-01 07:37:30|540.55|536.55|540.57|536.57|540.57|536.57|540.53|536.53|12
1617262660000|2021-04-01 07:37:40|540.56|536.56|540.55|536.55|540.57|536.57|540.53|536.53|22
1617262670000|2021-04-01 07:37:50|540.57|536.57|540.58|536.58|540.63|536.63|540.57|536.57|5
1617262680000|2021-04-01 07:38:00|540.63|536.63|540.58|536.58|540.63|536.63|540.58|536.58|2
1617262690000|2021-04-01 07:38:10|540.62|536.62|540.55|536.55|540.66|536.66|540.49|536.49|11
1617262700000|2021-04-01 07:38:20|540.54|536.54|540.43|536.43|540.55|536.55|540.43|536.43|27
1617262710000|2021-04-01 07:38:30|540.42|536.42|540.38|536.38|540.43|536.43|540.37|536.37|10
1617262720000|2021-04-01 07:38:40|540.39|536.39|540.17|536.17|540.39|536.39|540.17|536.17|7
1617262730000|2021-04-01 07:38:50|540.18|536.18|540.36|536.36|540.36|536.36|540.15|536.15|13
1617262740000|2021-04-01 07:39:00|540.35|536.35|540.37|536.37|540.39|536.39|540.35|536.35|17
1617262750000|2021-04-01 07:39:10|540.33|536.33|540.08|536.08|540.33|536.33|540.08|536.08|17
1617262760000|2021-04-01 07:39:20|540.1|536.1|539.93|535.93|540.1|536.1|539.87|535.87|13
1617262770000|2021-04-01 07:39:30|539.92|535.92|539.86|535.86|539.92|535.92|539.85|535.85|18
1617262780000|2021-04-01 07:39:40|539.89|535.89|539.88|535.88|539.93|535.93|539.86|535.86|16
1617262790000|2021-04-01 07:39:50|539.87|535.87|539.65|535.65|539.87|535.87|539.61|535.61|21
1617262800000|2021-04-01 07:40:00|539.66|535.66|539.86|535.86|539.87|535.87|539.65|535.65|15
1617262810000|2021-04-01 07:40:10|539.85|535.85|539.82|535.82|539.87|535.87|539.81|535.81|16
1617262820000|2021-04-01 07:40:20|539.83|535.83|539.88|535.88|539.89|535.89|539.79|535.79|16
1617262830000|2021-04-01 07:40:30|539.84|535.84|539.84|535.84|539.88|535.88|539.83|535.83|10
1617262840000|2021-04-01 07:40:40|539.8|535.8|539.84|535.84|539.92|535.92|539.8|535.8|4
1617262850000|2021-04-01 07:40:50|539.8|535.8|539.89|535.89|539.9|535.9|539.8|535.8|5
1617262860000|2021-04-01 07:41:00|539.9|535.9|539.92|535.92|539.92|535.92|539.9|535.9|2
1617262870000|2021-04-01 07:41:10|540.11|536.11|540.16|536.16|540.17|536.17|540.09|536.09|8
1617262880000|2021-04-01 07:41:20|540.17|536.17|540.1|536.1|540.27|536.27|540.05|536.05|12
1617262890000|2021-04-01 07:41:30|540.16|536.16|540.1|536.1|540.16|536.16|540.07|536.07|22
1617262900000|2021-04-01 07:41:40|540.11|536.11|540.05|536.05|540.15|536.15|540.05|536.05|20
1617262910000|2021-04-01 07:41:50|540.03|536.03|540.13|536.13|540.14|536.14|540.03|536.03|19
1617262920000|2021-04-01 07:42:00|540.14|536.14|540.07|536.07|540.16|536.16|540.06|536.06|21
1617262930000|2021-04-01 07:42:10|540.06|536.06|540.09|536.09|540.13|536.13|540.05|536.05|19
1617262940000|2021-04-01 07:42:20|540.11|536.11|539.93|535.93|540.11|536.11|539.82|535.82|27
1617262950000|2021-04-01 07:42:30|539.92|535.92|539.41|535.41|539.93|535.93|539.4|535.4|27
1617262960000|2021-04-01 07:42:40|539.4|535.4|539.75|535.75|539.76|535.76|539.39|535.39|26
1617262970000|2021-04-01 07:42:50|539.74|535.74|539.99|535.99|540.03|536.03|539.74|535.74|23
1617262980000|2021-04-01 07:43:00|540.03|536.03|540.09|536.09|540.09|536.09|539.99|535.99|22
1617262990000|2021-04-01 07:43:10|540.1|536.1|540.75|536.75|540.82|536.82|540.1|536.1|25
1617263000000|2021-04-01 07:43:20|540.72|536.72|540.61|536.61|540.75|536.75|540.58|536.58|17
1617263010000|2021-04-01 07:43:30|540.6|536.6|540.38|536.38|540.6|536.6|540.33|536.33|20
1617263020000|2021-04-01 07:43:40|540.37|536.37|540.2|536.2|540.4|536.4|540.13|536.13|18
1617263030000|2021-04-01 07:43:50|540.19|536.19|540.02|536.02|540.2|536.2|540|536|25
1617263040000|2021-04-01 07:44:00|540|536|540.02|536.02|540.05|536.05|539.99|535.99|14
1617263050000|2021-04-01 07:44:10|540.03|536.03|540.01|536.01|540.05|536.05|539.99|535.99|18
1617263060000|2021-04-01 07:44:20|540.05|536.05|539.97|535.97|540.05|536.05|539.97|535.97|13
1617263070000|2021-04-01 07:44:30|539.98|535.98|540.11|536.11|540.2|536.2|539.94|535.94|23
1617263080000|2021-04-01 07:44:40|540.09|536.09|539.94|535.94|540.09|536.09|539.92|535.92|10
1617263090000|2021-04-01 07:44:50|539.95|535.95|539.94|535.94|539.95|535.95|539.9|535.9|10
1617263100000|2021-04-01 07:45:00|539.95|535.95|539.74|535.74|539.95|535.95|539.74|535.74|7
1617263110000|2021-04-01 07:45:10|539.75|535.75|539.45|535.45|539.78|535.78|539.45|535.45|16
1617263120000|2021-04-01 07:45:20|539.46|535.46|539.75|535.75|539.75|535.75|539.39|535.39|18
1617263130000|2021-04-01 07:45:30|539.76|535.76|539.65|535.65|539.76|535.76|539.62|535.62|16
1617263140000|2021-04-01 07:45:40|539.66|535.66|539.59|535.59|539.69|535.69|539.59|535.59|20
1617263150000|2021-04-01 07:45:50|539.56|535.56|539.45|535.45|539.58|535.58|539.41|535.41|22
1617263160000|2021-04-01 07:46:00|539.48|535.48|539.61|535.61|539.61|535.61|539.42|535.42|20
1617263170000|2021-04-01 07:46:10|539.55|535.55|539.37|535.37|539.55|535.55|539.37|535.37|13
1617263180000|2021-04-01 07:46:20|539.4|535.4|539.67|535.67|539.67|535.67|539.37|535.37|24
1617263190000|2021-04-01 07:46:30|539.68|535.68|539.71|535.71|539.75|535.75|539.68|535.68|25
1617263200000|2021-04-01 07:46:40|539.73|535.73|539.5|535.5|539.76|535.76|539.5|535.5|21
1617263210000|2021-04-01 07:46:50|539.52|535.52|539.68|535.68|539.68|535.68|539.4|535.4|24
1617263220000|2021-04-01 07:47:00|539.62|535.62|539.52|535.52|539.76|535.76|539.51|535.51|16
1617263230000|2021-04-01 07:47:10|539.53|535.53|539.18|535.18|539.53|535.53|539.13|535.13|22
1617263240000|2021-04-01 07:47:20|539.17|535.17|539.2|535.2|539.31|535.31|539.14|535.14|17
1617263250000|2021-04-01 07:47:30|539.21|535.21|539.21|535.21|539.23|535.23|539.19|535.19|22
1617263260000|2021-04-01 07:47:40|539.22|535.22|539.16|535.16|539.22|535.22|539.15|535.15|24
1617263270000|2021-04-01 07:47:50|539.11|535.11|539.17|535.17|539.17|535.17|539.1|535.1|15
1617263280000|2021-04-01 07:48:00|539.14|535.14|539.21|535.21|539.23|535.23|539.14|535.14|14
1617263290000|2021-04-01 07:48:10|539.23|535.23|539.14|535.14|539.31|535.31|539.14|535.14|16
1617263300000|2021-04-01 07:48:20|539.17|535.17|539.07|535.07|539.21|535.21|539.07|535.07|14
1617263310000|2021-04-01 07:48:30|539.04|535.04|538.94|534.94|539.04|535.04|538.9|534.9|16
1617263320000|2021-04-01 07:48:40|538.93|534.93|538.93|534.93|538.93|534.93|538.9|534.9|10
1617263330000|2021-04-01 07:48:50|538.91|534.91|539.03|535.03|539.09|535.09|538.9|534.9|28
1617263340000|2021-04-01 07:49:00|539|535|538.91|534.91|539|535|538.9|534.9|26
1617263350000|2021-04-01 07:49:10|538.9|534.9|538.89|534.89|538.92|534.92|538.89|534.89|13
1617263360000|2021-04-01 07:49:20|538.9|534.9|539.07|535.07|539.11|535.11|538.89|534.89|17
1617263370000|2021-04-01 07:49:30|539.06|535.06|539.05|535.05|539.07|535.07|539.05|535.05|3
1617263380000|2021-04-01 07:49:40|539.06|535.06|539.07|535.07|539.09|535.09|539.05|535.05|13
1617263390000|2021-04-01 07:49:50|539.08|535.08|538.96|534.96|539.11|535.11|538.96|534.96|20
1617263400000|2021-04-01 07:50:00|539.01|535.01|538.94|534.94|539.06|535.06|538.89|534.89|24
1617263410000|2021-04-01 07:50:10|538.95|534.95|538.91|534.91|539.06|535.06|538.84|534.84|16
1617263420000|2021-04-01 07:50:20|538.89|534.89|538.91|534.91|538.92|534.92|538.89|534.89|11
1617263430000|2021-04-01 07:50:30|538.92|534.92|538.91|534.91|539.03|535.03|538.85|534.85|18
1617263440000|2021-04-01 07:50:40|538.9|534.9|538.87|534.87|538.95|534.95|538.85|534.85|16
1617263450000|2021-04-01 07:50:50|538.86|534.86|538.99|534.99|538.99|534.99|538.86|534.86|21
1617263460000|2021-04-01 07:51:00|538.96|534.96|538.96|534.96|539.07|535.07|538.96|534.96|8
1617263470000|2021-04-01 07:51:10|539.01|535.01|539.02|535.02|539.03|535.03|539|535|4
1617263480000|2021-04-01 07:51:20|538.98|534.98|538.85|534.85|538.98|534.98|538.84|534.84|20
1617263490000|2021-04-01 07:51:30|538.89|534.89|538.92|534.92|538.94|534.94|538.87|534.87|15
1617263500000|2021-04-01 07:51:40|538.9|534.9|538.91|534.91|538.94|534.94|538.89|534.89|11
1617263510000|2021-04-01 07:51:50|538.95|534.95|538.9|534.9|538.95|534.95|538.88|534.88|17
1617263520000|2021-04-01 07:52:00|538.94|534.94|538.9|534.9|538.94|534.94|538.89|534.89|17
1617263530000|2021-04-01 07:52:10|538.89|534.89|538.87|534.87|538.94|534.94|538.87|534.87|15
1617263540000|2021-04-01 07:52:20|538.88|534.88|538.87|534.87|538.93|534.93|538.85|534.85|23
1617263550000|2021-04-01 07:52:30|538.88|534.88|538.94|534.94|538.96|534.96|538.86|534.86|15
1617263560000|2021-04-01 07:52:40|538.93|534.93|538.94|534.94|538.95|534.95|538.89|534.89|14
1617263570000|2021-04-01 07:52:50|538.93|534.93|538.99|534.99|539.01|535.01|538.93|534.93|8
1617263580000|2021-04-01 07:53:00|538.98|534.98|538.98|534.98|538.98|534.98|538.98|534.98|1
1617263590000|2021-04-01 07:53:10|538.99|534.99|539.67|535.67|539.67|535.67|538.99|534.99|24
1617263600000|2021-04-01 07:53:20|539.73|535.73|539.65|535.65|539.78|535.78|539.6|535.6|13
1617263610000|2021-04-01 07:53:30|539.64|535.64|539.67|535.67|539.72|535.72|539.62|535.62|18
1617263620000|2021-04-01 07:53:40|539.68|535.68|539.74|535.74|539.77|535.77|539.68|535.68|13
1617263630000|2021-04-01 07:53:50|539.75|535.75|539.91|535.91|539.91|535.91|539.75|535.75|3
1617263640000|2021-04-01 07:54:00|539.97|535.97|540.24|536.24|540.27|536.27|539.97|535.97|24
1617263650000|2021-04-01 07:54:10|540.23|536.23|540.29|536.29|540.41|536.41|540.15|536.15|26
1617263660000|2021-04-01 07:54:20|540.28|536.28|540.36|536.36|540.36|536.36|540.28|536.28|10
1617263670000|2021-04-01 07:54:30|540.32|536.32|540.14|536.14|540.33|536.33|539.99|535.99|26
1617263680000|2021-04-01 07:54:40|540.17|536.17|540.33|536.33|540.33|536.33|540.17|536.17|16
1617263690000|2021-04-01 07:54:50|540.36|536.36|540.48|536.48|540.51|536.51|540.36|536.36|17
1617263700000|2021-04-01 07:55:00|540.47|536.47|540.55|536.55|540.55|536.55|540.45|536.45|20
1617263710000|2021-04-01 07:55:10|540.52|536.52|540.57|536.57|540.59|536.59|540.52|536.52|18
1617263720000|2021-04-01 07:55:20|540.58|536.58|540.54|536.54|540.58|536.58|540.54|536.54|11
1617263730000|2021-04-01 07:55:30|540.55|536.55|540.55|536.55|540.6|536.6|540.51|536.51|17
1617263740000|2021-04-01 07:55:40|540.53|536.53|540.56|536.56|540.59|536.59|540.52|536.52|19
1617263750000|2021-04-01 07:55:50|540.55|536.55|540.52|536.52|540.59|536.59|540.48|536.48|17
1617263760000|2021-04-01 07:56:00|540.53|536.53|540.58|536.58|540.58|536.58|540.51|536.51|6
1617263770000|2021-04-01 07:56:10|540.59|536.59|540.54|536.54|540.6|536.6|540.54|536.54|19
1617263780000|2021-04-01 07:56:20|540.56|536.56|540.53|536.53|540.56|536.56|540.52|536.52|19
1617263790000|2021-04-01 07:56:30|540.52|536.52|540.57|536.57|540.6|536.6|540.52|536.52|22
1617263800000|2021-04-01 07:56:40|540.56|536.56|540.57|536.57|540.57|536.57|540.51|536.51|10
1617263810000|2021-04-01 07:56:50|540.56|536.56|540.54|536.54|540.56|536.56|540.51|536.51|11
1617263820000|2021-04-01 07:57:00|540.55|536.55|540.62|536.62|540.63|536.63|540.52|536.52|9
1617263830000|2021-04-01 07:57:10|540.67|536.67|540.81|536.81|540.82|536.82|540.65|536.65|9
1617263840000|2021-04-01 07:57:20|540.82|536.82|540.84|536.84|540.84|536.84|540.79|536.79|11
1617263850000|2021-04-01 07:57:30|540.85|536.85|540.78|536.78|540.86|536.86|540.71|536.71|13
1617263860000|2021-04-01 07:57:40|540.79|536.79|540.81|536.81|540.83|536.83|540.76|536.76|15
1617263870000|2021-04-01 07:57:50|540.79|536.79|540.67|536.67|540.84|536.84|540.58|536.58|20
1617263880000|2021-04-01 07:58:00|540.66|536.66|540.67|536.67|540.67|536.67|540.65|536.65|10
1617263890000|2021-04-01 07:58:10|540.66|536.66|540.68|536.68|540.71|536.71|540.65|536.65|17
1617263900000|2021-04-01 07:58:20|540.69|536.69|540.67|536.67|540.71|536.71|540.66|536.66|19
1617263910000|2021-04-01 07:58:30|540.68|536.68|540.68|536.68|540.72|536.72|540.64|536.64|21
1617263920000|2021-04-01 07:58:40|540.67|536.67|540.86|536.86|540.86|536.86|540.61|536.61|19
1617263930000|2021-04-01 07:58:50|540.85|536.85|540.82|536.82|540.86|536.86|540.81|536.81|9
1617263940000|2021-04-01 07:59:00|540.81|536.81|540.73|536.73|540.81|536.81|540.73|536.73|15
1617263950000|2021-04-01 07:59:10|540.72|536.72|540.74|536.74|540.79|536.79|540.72|536.72|21
1617263960000|2021-04-01 07:59:20|540.73|536.73|540.4|536.4|540.73|536.73|540.4|536.4|22
1617263970000|2021-04-01 07:59:30|540.37|536.37|540.56|536.56|540.59|536.59|540.37|536.37|25
1617263980000|2021-04-01 07:59:40|540.57|536.57|540.48|536.48|540.58|536.58|540.43|536.43|22
1617263990000|2021-04-01 07:59:50|540.45|536.45|540.65|536.65|540.79|536.79|540.45|536.45|19
1617264000000|2021-04-01 08:00:00|540.69|536.69|541.1|537.1|541.1|537.1|540.69|536.69|24
1617264010000|2021-04-01 08:00:10|541.12|537.12|541.43|537.43|541.43|537.43|541.11|537.11|10
1617264020000|2021-04-01 08:00:20|541.39|537.39|541.13|537.13|541.39|537.39|541.13|537.13|24
1617264030000|2021-04-01 08:00:30|541.11|537.11|541.18|537.18|541.19|537.19|541.11|537.11|10
1617264040000|2021-04-01 08:00:40|541.23|537.23|541.33|537.33|541.38|537.38|541.2|537.2|19
1617264050000|2021-04-01 08:00:50|541.34|537.34|541.45|537.45|541.48|537.48|541.22|537.22|23
1617264060000|2021-04-01 08:01:00|541.46|537.46|541.77|537.77|541.83|537.83|541.43|537.43|23
1617264070000|2021-04-01 08:01:10|541.76|537.76|542.16|538.16|542.17|538.17|541.76|537.76|18
1617264080000|2021-04-01 08:01:20|542.17|538.17|542.21|538.21|542.21|538.21|542.1|538.1|11
1617264090000|2021-04-01 08:01:30|542.2|538.2|541.87|537.87|542.2|538.2|541.78|537.78|26
1617264100000|2021-04-01 08:01:40|541.88|537.88|541.61|537.61|541.88|537.88|541.6|537.6|30
1617264110000|2021-04-01 08:01:50|541.62|537.62|541.49|537.49|541.65|537.65|541.49|537.49|27
1617264120000|2021-04-01 08:02:00|541.5|537.5|541.25|537.25|541.5|537.5|541.25|537.25|22
1617264130000|2021-04-01 08:02:10|541.26|537.26|541.43|537.43|541.43|537.43|541.16|537.16|23
1617264140000|2021-04-01 08:02:20|541.44|537.44|541.65|537.65|541.66|537.66|541.35|537.35|23
1617264150000|2021-04-01 08:02:30|541.64|537.64|541.5|537.5|541.65|537.65|541.49|537.49|19
1617264160000|2021-04-01 08:02:40|541.49|537.49|541.21|537.21|541.49|537.49|541.2|537.2|25
1617264170000|2021-04-01 08:02:50|541.2|537.2|541.75|537.75|541.75|537.75|541.19|537.19|29
1617264180000|2021-04-01 08:03:00|541.76|537.76|541.76|537.76|541.89|537.89|541.56|537.56|25
1617264190000|2021-04-01 08:03:10|541.77|537.77|541.81|537.81|541.88|537.88|541.7|537.7|22
1617264200000|2021-04-01 08:03:20|541.78|537.78|541.77|537.77|541.82|537.82|541.71|537.71|20
1617264210000|2021-04-01 08:03:30|541.76|537.76|541.93|537.93|542.08|538.08|541.76|537.76|27
1617264220000|2021-04-01 08:03:40|541.94|537.94|541.73|537.73|541.99|537.99|541.72|537.72|23
1617264230000|2021-04-01 08:03:50|541.71|537.71|541.69|537.69|541.71|537.71|541.69|537.69|15
1617264240000|2021-04-01 08:04:00|541.7|537.7|541.93|537.93|541.93|537.93|541.7|537.7|13
1617264250000|2021-04-01 08:04:10|541.92|537.92|541.69|537.69|542|538|541.59|537.59|22
1617264260000|2021-04-01 08:04:20|541.67|537.67|541.55|537.55|541.67|537.67|541.52|537.52|16
1617264270000|2021-04-01 08:04:30|541.57|537.57|541.99|537.99|541.99|537.99|541.57|537.57|23
1617264280000|2021-04-01 08:04:40|541.95|537.95|541.94|537.94|542.17|538.17|541.9|537.9|22
1617264290000|2021-04-01 08:04:50|541.77|537.77|541.66|537.66|541.98|537.98|541.64|537.64|30
1617264300000|2021-04-01 08:05:00|541.67|537.67|541.58|537.58|541.67|537.67|541.52|537.52|13
1617264310000|2021-04-01 08:05:10|541.56|537.56|541.28|537.28|541.56|537.56|541.11|537.11|19
1617264320000|2021-04-01 08:05:20|541.3|537.3|541.46|537.46|541.46|537.46|541.09|537.09|29
1617264330000|2021-04-01 08:05:30|541.45|537.45|541.3|537.3|541.47|537.47|541.27|537.27|15
1617264340000|2021-04-01 08:05:40|541.31|537.31|541.2|537.2|541.32|537.32|541.13|537.13|9
1617264350000|2021-04-01 08:05:50|541.02|537.02|541.02|537.02|541.02|537.02|540.99|536.99|7
1617264360000|2021-04-01 08:06:00|541.03|537.03|541.01|537.01|541.03|537.03|540.99|536.99|25
1617264370000|2021-04-01 08:06:10|541.02|537.02|541.28|537.28|541.28|537.28|541.01|537.01|13
1617264380000|2021-04-01 08:06:20|541.3|537.3|541.35|537.35|541.35|537.35|541.3|537.3|6
1617264390000|2021-04-01 08:06:30|541.37|537.37|541.38|537.38|541.38|537.38|541.35|537.35|3
1617264400000|2021-04-01 08:06:40|541.36|537.36|541.68|537.68|541.68|537.68|541.25|537.25|32
1617264410000|2021-04-01 08:06:50|541.71|537.71|541.72|537.72|541.77|537.77|541.5|537.5|24
1617264420000|2021-04-01 08:07:00|541.75|537.75|542.02|538.02|542.06|538.06|541.73|537.73|17
1617264430000|2021-04-01 08:07:10|542.01|538.01|542.51|538.51|542.53|538.53|542.01|538.01|28
1617264440000|2021-04-01 08:07:20|542.54|538.54|542.47|538.47|542.59|538.59|542.36|538.36|28
1617264450000|2021-04-01 08:07:30|542.48|538.48|542.68|538.68|542.71|538.71|542.38|538.38|21
1617264460000|2021-04-01 08:07:40|542.8|538.8|543.21|539.21|543.21|539.21|542.73|538.73|16
1617264470000|2021-04-01 08:07:50|543.29|539.29|543.23|539.23|543.39|539.39|543.19|539.19|25
1617264480000|2021-04-01 08:08:00|543.22|539.22|542.73|538.73|543.22|539.22|542.68|538.68|26
1617264490000|2021-04-01 08:08:10|542.71|538.71|542.73|538.73|542.77|538.77|542.69|538.69|21
1617264500000|2021-04-01 08:08:20|542.72|538.72|542.46|538.46|542.72|538.72|542.44|538.44|15
1617264510000|2021-04-01 08:08:30|542.45|538.45|542.39|538.39|542.58|538.58|542.39|538.39|24
1617264520000|2021-04-01 08:08:40|542.41|538.41|542.55|538.55|542.55|538.55|542.35|538.35|26
1617264530000|2021-04-01 08:08:50|542.56|538.56|542.51|538.51|542.56|538.56|542.5|538.5|18
1617264540000|2021-04-01 08:09:00|542.53|538.53|542.55|538.55|542.56|538.56|542.52|538.52|24
1617264550000|2021-04-01 08:09:10|542.53|538.53|542.36|538.36|542.56|538.56|542.34|538.34|16
1617264560000|2021-04-01 08:09:20|542.34|538.34|542.34|538.34|542.35|538.35|542.17|538.17|16
1617264570000|2021-04-01 08:09:30|542.35|538.35|542.35|538.35|542.37|538.37|542.34|538.34|8
1617264580000|2021-04-01 08:09:40|542.39|538.39|542.34|538.34|542.39|538.39|542.34|538.34|6
1617264590000|2021-04-01 08:09:50|542.33|538.33|542.36|538.36|542.38|538.38|542.33|538.33|10
1617264600000|2021-04-01 08:10:00|542.37|538.37|542.48|538.48|542.48|538.48|542.23|538.23|22
1617264610000|2021-04-01 08:10:10|542.5|538.5|542.5|538.5|542.51|538.51|542.5|538.5|7
1617264620000|2021-04-01 08:10:20|542.49|538.49|542.43|538.43|542.51|538.51|542.27|538.27|18
1617264630000|2021-04-01 08:10:30|542.42|538.42|542.44|538.44|542.44|538.44|542.42|538.42|11
1617264640000|2021-04-01 08:10:40|542.43|538.43|542.46|538.46|542.46|538.46|542.43|538.43|12
1617264650000|2021-04-01 08:10:50|542.47|538.47|542.53|538.53|542.53|538.53|542.42|538.42|16
1617264660000|2021-04-01 08:11:00|542.5|538.5|542.7|538.7|542.77|538.77|542.48|538.48|24
1617264670000|2021-04-01 08:11:10|542.69|538.69|542.63|538.63|542.74|538.74|542.59|538.59|20
1617264680000|2021-04-01 08:11:20|542.69|538.69|542.69|538.69|542.75|538.75|542.6|538.6|35
1617264690000|2021-04-01 08:11:30|542.66|538.66|542.76|538.76|542.84|538.84|542.61|538.61|28
1617264700000|2021-04-01 08:11:40|542.75|538.75|542.76|538.76|542.82|538.82|542.7|538.7|20
1617264710000|2021-04-01 08:11:50|542.62|538.62|542.78|538.78|542.8|538.8|542.62|538.62|20
1617264720000|2021-04-01 08:12:00|542.75|538.75|542.76|538.76|542.78|538.78|542.64|538.64|19
1617264730000|2021-04-01 08:12:10|542.77|538.77|542.62|538.62|542.78|538.78|542.56|538.56|21
1617264740000|2021-04-01 08:12:20|542.6|538.6|542.54|538.54|542.63|538.63|542.54|538.54|22
1617264750000|2021-04-01 08:12:30|542.57|538.57|542.75|538.75|542.77|538.77|542.56|538.56|28
1617264760000|2021-04-01 08:12:40|542.76|538.76|542.61|538.61|542.76|538.76|542.59|538.59|17
1617264770000|2021-04-01 08:12:50|542.6|538.6|542.63|538.63|542.67|538.67|542.6|538.6|17
1617264780000|2021-04-01 08:13:00|542.64|538.64|542.68|538.68|542.72|538.72|542.62|538.62|18
1617264790000|2021-04-01 08:13:10|542.66|538.66|542.72|538.72|542.74|538.74|542.64|538.64|20
1617264800000|2021-04-01 08:13:20|542.71|538.71|542.85|538.85|542.85|538.85|542.68|538.68|19
1617264810000|2021-04-01 08:13:30|542.86|538.86|542.8|538.8|542.88|538.88|542.8|538.8|20
1617264820000|2021-04-01 08:13:40|542.78|538.78|542.92|538.92|542.92|538.92|542.78|538.78|18
1617264830000|2021-04-01 08:13:50|542.96|538.96|542.92|538.92|542.96|538.96|542.91|538.91|8
1617264840000|2021-04-01 08:14:00|542.93|538.93|543.3|539.3|543.34|539.34|542.88|538.88|22
1617264850000|2021-04-01 08:14:10|543.32|539.32|543.22|539.22|543.36|539.36|543.18|539.18|28
1617264860000|2021-04-01 08:14:20|543.23|539.23|543.24|539.24|543.27|539.27|543.21|539.21|23
1617264870000|2021-04-01 08:14:30|543.27|539.27|543.21|539.21|543.4|539.4|543.21|539.21|9
1617264880000|2021-04-01 08:14:40|543.23|539.23|543.27|539.27|543.35|539.35|543.23|539.23|13
1617264890000|2021-04-01 08:14:50|543.34|539.34|542.96|538.96|543.34|539.34|542.96|538.96|17
1617264900000|2021-04-01 08:15:00|542.85|538.85|542.86|538.86|542.9|538.9|542.55|538.55|19
1617264910000|2021-04-01 08:15:10|542.78|538.78|542.86|538.86|542.86|538.86|542.78|538.78|6
1617264920000|2021-04-01 08:15:20|542.85|538.85|542.16|538.16|542.85|538.85|542.14|538.14|24
1617264930000|2021-04-01 08:15:30|542.15|538.15|542.36|538.36|542.41|538.41|542.15|538.15|17
1617264940000|2021-04-01 08:15:40|542.34|538.34|542.35|538.35|542.38|538.38|542.33|538.33|21
1617264950000|2021-04-01 08:15:50|542.3|538.3|542.47|538.47|542.49|538.49|542.3|538.3|19
1617264960000|2021-04-01 08:16:00|542.48|538.48|542.64|538.64|542.65|538.65|542.45|538.45|21
1617264970000|2021-04-01 08:16:10|542.63|538.63|542.74|538.74|542.74|538.74|542.51|538.51|14
1617264980000|2021-04-01 08:16:20|542.73|538.73|542.96|538.96|543.17|539.17|542.56|538.56|26
1617264990000|2021-04-01 08:16:30|542.97|538.97|542.91|538.91|543.04|539.04|542.76|538.76|18
1617265000000|2021-04-01 08:16:40|542.96|538.96|543.28|539.28|543.31|539.31|542.56|538.56|24
1617265010000|2021-04-01 08:16:50|543.26|539.26|543.1|539.1|543.33|539.33|543.1|539.1|24
1617265020000|2021-04-01 08:17:00|543.06|539.06|543.1|539.1|543.1|539.1|543.01|539.01|26
1617265030000|2021-04-01 08:17:10|543.09|539.09|543.1|539.1|543.1|539.1|543.09|539.09|8
1617265040000|2021-04-01 08:17:20|543.09|539.09|543.12|539.12|543.18|539.18|543.09|539.09|20
1617265050000|2021-04-01 08:17:30|543.16|539.16|543.15|539.15|543.19|539.19|543.14|539.14|17
1617265060000|2021-04-01 08:17:40|543.17|539.17|543.24|539.24|543.24|539.24|543.17|539.17|10
1617265070000|2021-04-01 08:17:50|543.23|539.23|543.26|539.26|543.26|539.26|543.22|539.22|5
1617265080000|2021-04-01 08:18:00|543.27|539.27|543.43|539.43|543.43|539.43|543.27|539.27|9
1617265090000|2021-04-01 08:18:10|543.47|539.47|543.52|539.52|543.52|539.52|543.45|539.45|16
1617265100000|2021-04-01 08:18:20|543.51|539.51|543.7|539.7|543.75|539.75|543.51|539.51|19
1617265110000|2021-04-01 08:18:30|543.63|539.63|543.59|539.59|543.7|539.7|543.58|539.58|24
1617265120000|2021-04-01 08:18:40|543.65|539.65|543.7|539.7|543.72|539.72|543.6|539.6|21
1617265130000|2021-04-01 08:18:50|543.69|539.69|543.55|539.55|543.7|539.7|543.5|539.5|25
1617265140000|2021-04-01 08:19:00|543.53|539.53|543.56|539.56|543.56|539.56|543.49|539.49|22
1617265150000|2021-04-01 08:19:10|543.54|539.54|543.56|539.56|543.58|539.58|543.51|539.51|23
1617265160000|2021-04-01 08:19:20|543.52|539.52|543.5|539.5|543.58|539.58|543.49|539.49|19
1617265170000|2021-04-01 08:19:30|543.55|539.55|543.52|539.52|543.57|539.57|543.5|539.5|18
1617265180000|2021-04-01 08:19:40|543.53|539.53|543.52|539.52|543.53|539.53|543.52|539.52|10
1617265190000|2021-04-01 08:19:50|543.64|539.64|543.54|539.54|543.64|539.64|543.48|539.48|5
1617265200000|2021-04-01 08:20:00|543.55|539.55|543.63|539.63|543.65|539.65|543.55|539.55|4
1617265210000|2021-04-01 08:20:10|543.65|539.65|543.73|539.73|543.74|539.74|543.63|539.63|24
1617265220000|2021-04-01 08:20:20|543.74|539.74|543.75|539.75|543.77|539.77|543.71|539.71|19
1617265230000|2021-04-01 08:20:30|543.74|539.74|543.57|539.57|543.74|539.74|543.46|539.46|28
1617265240000|2021-04-01 08:20:40|543.58|539.58|543.66|539.66|543.69|539.69|543.57|539.57|19
1617265250000|2021-04-01 08:20:50|543.68|539.68|543.72|539.72|543.72|539.72|543.61|539.61|16
1617265260000|2021-04-01 08:21:00|543.73|539.73|543.76|539.76|543.79|539.79|543.56|539.56|26
1617265270000|2021-04-01 08:21:10|543.8|539.8|544.02|540.02|544.02|540.02|543.8|539.8|8
1617265280000|2021-04-01 08:21:20|544.04|540.04|544.62|540.62|544.62|540.62|544.04|540.04|25
1617265290000|2021-04-01 08:21:30|544.67|540.67|544.68|540.68|544.79|540.79|544.58|540.58|22
1617265300000|2021-04-01 08:21:40|544.67|540.67|544.26|540.26|544.67|540.67|544.23|540.23|27
1617265310000|2021-04-01 08:21:50|544.29|540.29|544.04|540.04|544.32|540.32|544|540|23
1617265320000|2021-04-01 08:22:00|544.13|540.13|544.64|540.64|544.64|540.64|544.13|540.13|25
1617265330000|2021-04-01 08:22:10|544.67|540.67|544.69|540.69|544.8|540.8|544.66|540.66|27
1617265340000|2021-04-01 08:22:20|544.7|540.7|544.71|540.71|544.79|540.79|544.67|540.67|19
1617265350000|2021-04-01 08:22:30|544.7|540.7|544.67|540.67|544.75|540.75|544.67|540.67|15
1617265360000|2021-04-01 08:22:40|544.59|540.59|544.71|540.71|544.74|540.74|544.57|540.57|15
1617265370000|2021-04-01 08:22:50|544.7|540.7|544.85|540.85|544.85|540.85|544.66|540.66|10
1617265380000|2021-04-01 08:23:00|544.86|540.86|544.89|540.89|544.93|540.93|544.84|540.84|20
1617265390000|2021-04-01 08:23:10|544.88|540.88|544.68|540.68|544.88|540.88|544.45|540.45|29
1617265400000|2021-04-01 08:23:20|544.69|540.69|544.62|540.62|544.86|540.86|544.62|540.62|20
1617265410000|2021-04-01 08:23:30|544.6|540.6|544.41|540.41|544.62|540.62|544.35|540.35|32
1617265420000|2021-04-01 08:23:40|544.4|540.4|544.45|540.45|544.45|540.45|544.17|540.17|27
1617265430000|2021-04-01 08:23:50|544.44|540.44|544.19|540.19|544.44|540.44|544.14|540.14|19
1617265440000|2021-04-01 08:24:00|544.2|540.2|544.31|540.31|544.31|540.31|544.11|540.11|20
1617265450000|2021-04-01 08:24:10|544.32|540.32|544.4|540.4|544.44|540.44|544.32|540.32|26
1617265460000|2021-04-01 08:24:20|544.36|540.36|544.43|540.43|544.43|540.43|544.36|540.36|2
1617265470000|2021-04-01 08:24:30|544.42|540.42|544.43|540.43|544.45|540.45|544.16|540.16|17
1617265480000|2021-04-01 08:24:40|544.42|540.42|544.25|540.25|544.42|540.42|544.25|540.25|18
1617265490000|2021-04-01 08:24:50|544.24|540.24|544.3|540.3|544.35|540.35|544.24|540.24|8
1617265500000|2021-04-01 08:25:00|544.34|540.34|544.32|540.32|544.36|540.36|544.32|540.32|5
1617265510000|2021-04-01 08:25:10|544.31|540.31|544.34|540.34|544.34|540.34|544.31|540.31|5
1617265520000|2021-04-01 08:25:20|544.36|540.36|544.26|540.26|544.36|540.36|544.19|540.19|5
1617265530000|2021-04-01 08:25:30|544.25|540.25|544.23|540.23|544.27|540.27|544.23|540.23|4
1617265550000|2021-04-01 08:25:50|544.26|540.26|544.24|540.24|544.27|540.27|544.23|540.23|6
1617265560000|2021-04-01 08:26:00|544.27|540.27|544.31|540.31|544.32|540.32|544.17|540.17|12
1617265570000|2021-04-01 08:26:10|544.32|540.32|544.24|540.24|544.34|540.34|544.24|540.24|12
1617265580000|2021-04-01 08:26:20|544.28|540.28|544.31|540.31|544.33|540.33|544.2|540.2|20
1617265590000|2021-04-01 08:26:30|544.32|540.32|544.27|540.27|544.32|540.32|544.23|540.23|9
1617265600000|2021-04-01 08:26:40|544.25|540.25|544.27|540.27|544.27|540.27|544.25|540.25|2
1617265610000|2021-04-01 08:26:50|544.28|540.28|544.74|540.74|544.74|540.74|544.28|540.28|20
1617265620000|2021-04-01 08:27:00|544.95|540.95|544.74|540.74|545.25|541.25|544.72|540.72|30
1617265630000|2021-04-01 08:27:10|544.75|540.75|544.87|540.87|544.95|540.95|544.74|540.74|21
1617265640000|2021-04-01 08:27:20|544.84|540.84|544.74|540.74|544.84|540.84|544.71|540.71|20
1617265650000|2021-04-01 08:27:30|544.75|540.75|544.77|540.77|544.91|540.91|544.73|540.73|15
1617265660000|2021-04-01 08:27:40|544.86|540.86|544.92|540.92|544.98|540.98|544.74|540.74|30
1617265670000|2021-04-01 08:27:50|544.89|540.89|544.99|540.99|545.03|541.03|544.89|540.89|27
1617265680000|2021-04-01 08:28:00|545|541|544.91|540.91|545.03|541.03|544.91|540.91|24
1617265690000|2021-04-01 08:28:10|544.94|540.94|544.99|540.99|545.04|541.04|544.91|540.91|24
1617265700000|2021-04-01 08:28:20|544.98|540.98|545.09|541.09|545.26|541.26|544.97|540.97|23
1617265710000|2021-04-01 08:28:30|545.08|541.08|545.21|541.21|545.27|541.27|545.06|541.06|26
1617265720000|2021-04-01 08:28:40|545.27|541.27|545.41|541.41|545.41|541.41|545.27|541.27|18
1617265730000|2021-04-01 08:28:50|545.4|541.4|545.32|541.32|545.4|541.4|545.17|541.17|25
1617265740000|2021-04-01 08:29:00|545.31|541.31|545.3|541.3|545.37|541.37|545.17|541.17|23
1617265750000|2021-04-01 08:29:10|545.29|541.29|545.28|541.28|545.32|541.32|545.27|541.27|12
1617265760000|2021-04-01 08:29:20|545.27|541.27|545.15|541.15|545.27|541.27|545.15|541.15|18
1617265770000|2021-04-01 08:29:30|545.14|541.14|545.03|541.03|545.14|541.14|545.03|541.03|14
1617265780000|2021-04-01 08:29:40|545.04|541.04|544.54|540.54|545.04|541.04|544.54|540.54|13
1617265790000|2021-04-01 08:29:50|544.53|540.53|544.53|540.53|544.53|540.53|544.53|540.53|1
1617265800000|2021-04-01 08:30:00|544.61|540.61|544.56|540.56|544.61|540.61|544.56|540.56|6
1617265810000|2021-04-01 08:30:10|544.47|540.47|544.52|540.52|544.52|540.52|544.46|540.46|10
1617265820000|2021-04-01 08:30:20|544.5|540.5|544.37|540.37|544.5|540.5|544.34|540.34|20
1617265830000|2021-04-01 08:30:30|544.38|540.38|544.21|540.21|544.4|540.4|544.21|540.21|24
1617265840000|2021-04-01 08:30:40|544.16|540.16|544.1|540.1|544.17|540.17|544.01|540.01|24
1617265850000|2021-04-01 08:30:50|544.09|540.09|544.13|540.13|544.21|540.21|544.03|540.03|21
1617265860000|2021-04-01 08:31:00|544.12|540.12|544.2|540.2|544.28|540.28|544.11|540.11|26
1617265870000|2021-04-01 08:31:10|544.18|540.18|544.21|540.21|544.22|540.22|544.17|540.17|11
1617265880000|2021-04-01 08:31:20|544.22|540.22|544.32|540.32|544.33|540.33|544.22|540.22|12
1617265890000|2021-04-01 08:31:30|544.31|540.31|544.31|540.31|544.33|540.33|544.23|540.23|17
1617265900000|2021-04-01 08:31:40|544.32|540.32|544.12|540.12|544.32|540.32|544.06|540.06|20
1617265910000|2021-04-01 08:31:50|544.13|540.13|544.18|540.18|544.18|540.18|544.11|540.11|11
1617265920000|2021-04-01 08:32:00|544.17|540.17|544.25|540.25|544.28|540.28|544.13|540.13|22
1617265930000|2021-04-01 08:32:10|544.26|540.26|544.06|540.06|544.26|540.26|544.05|540.05|19
1617265940000|2021-04-01 08:32:20|544.14|540.14|544.13|540.13|544.18|540.18|544.07|540.07|16
1617265950000|2021-04-01 08:32:30|544.11|540.11|544.08|540.08|544.14|540.14|544.08|540.08|13
1617265960000|2021-04-01 08:32:40|544.07|540.07|544.11|540.11|544.12|540.12|543.94|539.94|19
1617265970000|2021-04-01 08:32:50|544.12|540.12|543.88|539.88|544.14|540.14|543.87|539.87|19
1617265980000|2021-04-01 08:33:00|543.87|539.87|543.57|539.57|543.88|539.88|543.45|539.45|26
1617265990000|2021-04-01 08:33:10|543.58|539.58|544.01|540.01|544.03|540.03|543.58|539.58|23
1617266000000|2021-04-01 08:33:20|544|540|544.16|540.16|544.19|540.19|544|540|23
1617266010000|2021-04-01 08:33:30|544.18|540.18|544.01|540.01|544.2|540.2|543.99|539.99|15
1617266020000|2021-04-01 08:33:40|544.02|540.02|543.95|539.95|544.07|540.07|543.81|539.81|18
1617266030000|2021-04-01 08:33:50|543.96|539.96|543.93|539.93|543.97|539.97|543.92|539.92|15
1617266040000|2021-04-01 08:34:00|543.91|539.91|543.81|539.81|543.91|539.91|543.72|539.72|23
1617266050000|2021-04-01 08:34:10|543.8|539.8|543.85|539.85|543.9|539.9|543.77|539.77|20
1617266060000|2021-04-01 08:34:20|543.86|539.86|543.8|539.8|543.86|539.86|543.77|539.77|15
1617266070000|2021-04-01 08:34:30|543.84|539.84|543.81|539.81|543.85|539.85|543.79|539.79|18
1617266080000|2021-04-01 08:34:40|543.8|539.8|543.86|539.86|543.88|539.88|543.8|539.8|20
1617266090000|2021-04-01 08:34:50|543.85|539.85|543.83|539.83|543.86|539.86|543.81|539.81|12
1617266100000|2021-04-01 08:35:00|543.82|539.82|543.81|539.81|543.84|539.84|543.8|539.8|14
1617266110000|2021-04-01 08:35:10|543.82|539.82|543.62|539.62|543.84|539.84|543.58|539.58|22
1617266120000|2021-04-01 08:35:20|543.64|539.64|543.77|539.77|543.83|539.83|543.64|539.64|16
1617266130000|2021-04-01 08:35:30|543.76|539.76|543.82|539.82|543.83|539.83|543.76|539.76|8
1617266140000|2021-04-01 08:35:40|543.83|539.83|543.91|539.91|543.91|539.91|543.77|539.77|17
1617266150000|2021-04-01 08:35:50|543.92|539.92|543.91|539.91|543.92|539.92|543.91|539.91|2
1617266160000|2021-04-01 08:36:00|543.92|539.92|543.89|539.89|543.92|539.92|543.87|539.87|12
1617266170000|2021-04-01 08:36:10|543.9|539.9|543.9|539.9|543.91|539.91|543.89|539.89|9
1617266180000|2021-04-01 08:36:20|543.89|539.89|544.04|540.04|544.15|540.15|543.89|539.89|18
1617266190000|2021-04-01 08:36:30|544.08|540.08|544.06|540.06|544.1|540.1|544.04|540.04|6
1617266200000|2021-04-01 08:36:40|544.09|540.09|544.09|540.09|544.11|540.11|544.09|540.09|8
1617266210000|2021-04-01 08:36:50|544.06|540.06|544.14|540.14|544.14|540.14|544.06|540.06|9
1617266220000|2021-04-01 08:37:00|544.13|540.13|544.13|540.13|544.13|540.13|544.11|540.11|5
1617266230000|2021-04-01 08:37:10|544.12|540.12|544.15|540.15|544.19|540.19|544.12|540.12|10
1617266240000|2021-04-01 08:37:20|544.16|540.16|544.48|540.48|544.48|540.48|544.16|540.16|17
1617266250000|2021-04-01 08:37:30|544.47|540.47|544.4|540.4|544.47|540.47|544.39|540.39|14
1617266260000|2021-04-01 08:37:40|544.39|540.39|544.35|540.35|544.45|540.45|544.31|540.31|20
1617266270000|2021-04-01 08:37:50|544.34|540.34|544.37|540.37|544.37|540.37|544.24|540.24|21
1617266280000|2021-04-01 08:38:00|544.38|540.38|544.36|540.36|544.38|540.38|544.36|540.36|3
1617266290000|2021-04-01 08:38:10|544.35|540.35|544.17|540.17|544.35|540.35|544.16|540.16|17
1617266300000|2021-04-01 08:38:20|544.16|540.16|544.21|540.21|544.24|540.24|544.15|540.15|11
1617266310000|2021-04-01 08:38:30|544.22|540.22|544.21|540.21|544.23|540.23|544.2|540.2|7
1617266320000|2021-04-01 08:38:40|544.19|540.19|544.21|540.21|544.21|540.21|544.17|540.17|8
1617266330000|2021-04-01 08:38:50|544.2|540.2|544.33|540.33|544.34|540.34|544.2|540.2|14
1617266340000|2021-04-01 08:39:00|544.35|540.35|544.3|540.3|544.35|540.35|544.2|540.2|21
1617266350000|2021-04-01 08:39:10|544.29|540.29|544.3|540.3|544.31|540.31|544.28|540.28|13
1617266360000|2021-04-01 08:39:20|544.29|540.29|544.12|540.12|544.29|540.29|544.11|540.11|15
1617266370000|2021-04-01 08:39:30|544.07|540.07|544.05|540.05|544.1|540.1|544.04|540.04|19
1617266380000|2021-04-01 08:39:40|544.06|540.06|544.22|540.22|544.28|540.28|544.04|540.04|18
1617266390000|2021-04-01 08:39:50|544.3|540.3|544.4|540.4|544.4|540.4|544.28|540.28|8
1617266400000|2021-04-01 08:40:00|544.39|540.39|544.43|540.43|544.45|540.45|544.39|540.39|11
1617266410000|2021-04-01 08:40:10|544.44|540.44|544.29|540.29|544.44|540.44|544.27|540.27|18
1617266420000|2021-04-01 08:40:20|544.18|540.18|543.97|539.97|544.2|540.2|543.96|539.96|20
1617266430000|2021-04-01 08:40:30|543.98|539.98|544.14|540.14|544.18|540.18|543.98|539.98|14
1617266440000|2021-04-01 08:40:40|544.15|540.15|544.06|540.06|544.16|540.16|544.05|540.05|8
1617266450000|2021-04-01 08:40:50|544.02|540.02|543.94|539.94|544.02|540.02|543.69|539.69|21
1617266460000|2021-04-01 08:41:00|543.99|539.99|543.94|539.94|544.09|540.09|543.91|539.91|25
1617266470000|2021-04-01 08:41:10|543.97|539.97|543.99|539.99|544.04|540.04|543.92|539.92|24
1617266480000|2021-04-01 08:41:20|544|540|544.03|540.03|544.05|540.05|544|540|11
1617266490000|2021-04-01 08:41:30|544.04|540.04|544.1|540.1|544.12|540.12|544.04|540.04|6
1617266500000|2021-04-01 08:41:40|544.06|540.06|544.48|540.48|544.5|540.5|544.06|540.06|22
1617266510000|2021-04-01 08:41:50|544.58|540.58|545.03|541.03|545.03|541.03|544.56|540.56|34
1617266520000|2021-04-01 08:42:00|545.04|541.04|545.71|541.71|545.78|541.78|545.04|541.04|25
1617266530000|2021-04-01 08:42:10|545.72|541.72|546.45|542.45|546.46|542.46|545.72|541.72|10
1617266540000|2021-04-01 08:42:20|546.46|542.46|546.92|542.92|546.93|542.93|546.45|542.45|26
1617266550000|2021-04-01 08:42:30|546.9|542.9|547.01|543.01|547.01|543.01|546.55|542.55|30
1617266560000|2021-04-01 08:42:40|547.13|543.13|547.12|543.12|547.21|543.21|547.03|543.03|17
1617266570000|2021-04-01 08:42:50|547.18|543.18|548.2|544.2|548.21|544.21|547.12|543.12|13
1617266580000|2021-04-01 08:43:00|548.15|544.15|548.01|544.01|548.29|544.29|547.96|543.96|24
1617266590000|2021-04-01 08:43:10|548|544|548.17|544.17|548.17|544.17|547.96|543.96|16
1617266600000|2021-04-01 08:43:20|548.14|544.14|547.89|543.89|548.19|544.19|547.88|543.88|26
1617266610000|2021-04-01 08:43:30|547.87|543.87|547.47|543.47|547.87|543.87|547.46|543.46|17
1617266620000|2021-04-01 08:43:40|547.46|543.46|547.25|543.25|547.46|543.46|547.13|543.13|22
1617266630000|2021-04-01 08:43:50|547.31|543.31|547.34|543.34|547.4|543.4|547.15|543.15|25
1617266640000|2021-04-01 08:44:00|547.33|543.33|546.59|542.59|547.33|543.33|546.35|542.35|27
1617266650000|2021-04-01 08:44:10|546.6|542.6|546.1|542.1|546.62|542.62|546.09|542.09|35
1617266660000|2021-04-01 08:44:20|546.08|542.08|546.03|542.03|546.25|542.25|546.01|542.01|32
1617266670000|2021-04-01 08:44:30|546.02|542.02|546.16|542.16|546.34|542.34|545.95|541.95|30
1617266680000|2021-04-01 08:44:40|546.17|542.17|546.12|542.12|546.18|542.18|546.06|542.06|18
1617266690000|2021-04-01 08:44:50|546.11|542.11|546.07|542.07|546.12|542.12|546.03|542.03|27
1617266700000|2021-04-01 08:45:00|546.08|542.08|546.13|542.13|546.13|542.13|546.05|542.05|21
1617266710000|2021-04-01 08:45:10|546.15|542.15|546.62|542.62|546.68|542.68|546.12|542.12|28
1617266720000|2021-04-01 08:45:20|546.61|542.61|546.48|542.48|546.67|542.67|546.48|542.48|12
1617266730000|2021-04-01 08:45:30|546.38|542.38|546.42|542.42|546.53|542.53|546.36|542.36|25
1617266740000|2021-04-01 08:45:40|546.45|542.45|546.63|542.63|546.63|542.63|546.4|542.4|16
1617266750000|2021-04-01 08:45:50|546.64|542.64|546.69|542.69|546.69|542.69|546.6|542.6|10
1617266760000|2021-04-01 08:46:00|546.65|542.65|546.34|542.34|546.65|542.65|546.27|542.27|22
1617266770000|2021-04-01 08:46:10|546.35|542.35|546.28|542.28|546.51|542.51|546.24|542.24|18
1617266780000|2021-04-01 08:46:20|546.27|542.27|546.03|542.03|546.28|542.28|546.03|542.03|16
1617266790000|2021-04-01 08:46:30|546.02|542.02|545.71|541.71|546.06|542.06|545.71|541.71|16
1617266800000|2021-04-01 08:46:40|545.72|541.72|545.73|541.73|545.74|541.74|545.71|541.71|7
1617266810000|2021-04-01 08:46:50|545.74|541.74|545.73|541.73|545.76|541.76|545.71|541.71|15
1617266820000|2021-04-01 08:47:00|545.74|541.74|545.61|541.61|545.75|541.75|545.56|541.56|9
1617266830000|2021-04-01 08:47:10|545.51|541.51|545.36|541.36|545.51|541.51|545.36|541.36|10
1617266840000|2021-04-01 08:47:20|545.37|541.37|545.42|541.42|545.51|541.51|545.26|541.26|15
1617266850000|2021-04-01 08:47:30|545.41|541.41|545.55|541.55|545.55|541.55|545.36|541.36|15
1617266860000|2021-04-01 08:47:40|545.49|541.49|545.36|541.36|545.49|541.49|545.29|541.29|18
1617266870000|2021-04-01 08:47:50|545.32|541.32|545.28|541.28|545.33|541.33|545.28|541.28|14
1617266880000|2021-04-01 08:48:00|545.3|541.3|544.98|540.98|545.3|541.3|544.97|540.97|17
1617266890000|2021-04-01 08:48:10|544.97|540.97|545.01|541.01|545.01|541.01|544.9|540.9|13
1617266900000|2021-04-01 08:48:20|545.02|541.02|545.01|541.01|545.02|541.02|545|541|8
1617266910000|2021-04-01 08:48:30|545|541|545|541|545.04|541.04|544.98|540.98|14
1617266920000|2021-04-01 08:48:40|545.01|541.01|545.03|541.03|545.06|541.06|545.01|541.01|10
1617266930000|2021-04-01 08:48:50|545.02|541.02|545.02|541.02|545.03|541.03|544.99|540.99|15
1617266940000|2021-04-01 08:49:00|545.03|541.03|545.08|541.08|545.08|541.08|545.03|541.03|7
1617266950000|2021-04-01 08:49:10|545.17|541.17|545.26|541.26|545.29|541.29|545.17|541.17|15
1617266960000|2021-04-01 08:49:20|545.29|541.29|545.21|541.21|545.29|541.29|545.21|541.21|13
1617266970000|2021-04-01 08:49:30|545.22|541.22|545.2|541.2|545.22|541.22|545.18|541.18|9
1617266980000|2021-04-01 08:49:40|545.21|541.21|545.21|541.21|545.22|541.22|545.19|541.19|13
1617266990000|2021-04-01 08:49:50|545.22|541.22|545.48|541.48|545.62|541.62|545.21|541.21|20
1617267000000|2021-04-01 08:50:00|545.5|541.5|545.22|541.22|545.5|541.5|545.22|541.22|19
1617267010000|2021-04-01 08:50:10|545.25|541.25|545.26|541.26|545.27|541.27|545.16|541.16|21
1617267020000|2021-04-01 08:50:20|545.25|541.25|545.03|541.03|545.25|541.25|544.98|540.98|20
1617267030000|2021-04-01 08:50:30|545.02|541.02|545.09|541.09|545.11|541.11|545.02|541.02|15
1617267040000|2021-04-01 08:50:40|545.1|541.1|545.05|541.05|545.11|541.11|545.05|541.05|10
1617267050000|2021-04-01 08:50:50|545.06|541.06|544.85|540.85|545.1|541.1|544.77|540.77|19
1617267060000|2021-04-01 08:51:00|544.86|540.86|543.97|539.97|544.93|540.93|543.87|539.87|29
1617267070000|2021-04-01 08:51:10|544.01|540.01|543.82|539.82|544.01|540.01|543.66|539.66|26
1617267080000|2021-04-01 08:51:20|543.81|539.81|543.44|539.44|543.82|539.82|543.34|539.34|27
1617267090000|2021-04-01 08:51:30|543.57|539.57|542.66|538.66|543.88|539.88|542.64|538.64|32
1617267100000|2021-04-01 08:51:40|542.64|538.64|542.15|538.15|542.76|538.76|542.1|538.1|25
1617267110000|2021-04-01 08:51:50|542.06|538.06|540.7|536.7|542.06|538.06|540.57|536.57|30
1617267120000|2021-04-01 08:52:00|540.73|536.73|540.55|536.55|541.09|537.09|540.5|536.5|33
1617267130000|2021-04-01 08:52:10|540.5|536.5|540.46|536.46|540.66|536.66|540.1|536.1|27
1617267140000|2021-04-01 08:52:20|540.2|536.2|537.57|533.57|540.2|536.2|537.54|533.54|35
1617267150000|2021-04-01 08:52:30|537.71|533.71|536.84|532.84|537.84|533.84|536.84|532.84|32
1617267160000|2021-04-01 08:52:40|536.95|532.95|536.02|532.02|537.63|533.63|536.02|532.02|32
1617267170000|2021-04-01 08:52:50|536.03|532.03|537.18|533.18|537.18|533.18|535.67|531.67|37
1617267180000|2021-04-01 08:53:00|537.28|533.28|536.64|532.64|537.32|533.32|536.18|532.18|31
1617267190000|2021-04-01 08:53:10|536.66|532.66|536.94|532.94|537.08|533.08|536.65|532.65|30
1617267200000|2021-04-01 08:53:20|536.81|532.81|538.54|534.54|538.54|534.54|536.81|532.81|27
1617267210000|2021-04-01 08:53:30|538.52|534.52|537.9|533.9|538.52|534.52|537.8|533.8|34
1617267220000|2021-04-01 08:53:40|537.87|533.87|538.44|534.44|538.45|534.45|537.73|533.73|34
1617267230000|2021-04-01 08:53:50|538.45|534.45|538.77|534.77|538.79|534.79|538.11|534.11|36
1617267240000|2021-04-01 08:54:00|538.78|534.78|538.43|534.43|539.15|535.15|538.34|534.34|34
1617267250000|2021-04-01 08:54:10|538.51|534.51|538.32|534.32|538.7|534.7|538.31|534.31|35
1617267260000|2021-04-01 08:54:20|538.38|534.38|538.34|534.34|538.39|534.39|538.09|534.09|24
1617267270000|2021-04-01 08:54:30|538.33|534.33|538.76|534.76|538.77|534.77|538.33|534.33|24
1617267280000|2021-04-01 08:54:40|538.77|534.77|538.95|534.95|538.99|534.99|538.77|534.77|18
1617267290000|2021-04-01 08:54:50|538.96|534.96|538.99|534.99|538.99|534.99|538.83|534.83|24
1617267300000|2021-04-01 08:55:00|538.97|534.97|538.93|534.93|539.05|535.05|538.6|534.6|32
1617267310000|2021-04-01 08:55:10|538.91|534.91|538.41|534.41|538.95|534.95|538.41|534.41|33
1617267320000|2021-04-01 08:55:20|538.42|534.42|538.93|534.93|538.95|534.95|538.41|534.41|29
1617267330000|2021-04-01 08:55:30|538.94|534.94|538.84|534.84|539.05|535.05|538.65|534.65|30
1617267340000|2021-04-01 08:55:40|538.86|534.86|539.12|535.12|539.12|535.12|538.86|534.86|22
1617267350000|2021-04-01 08:55:50|539.1|535.1|539.72|535.72|539.72|535.72|539.07|535.07|34
1617267360000|2021-04-01 08:56:00|539.73|535.73|540.03|536.03|540.03|536.03|539.69|535.69|33
1617267370000|2021-04-01 08:56:10|539.98|535.98|540.1|536.1|540.22|536.22|539.97|535.97|17
1617267380000|2021-04-01 08:56:20|540.09|536.09|540.16|536.16|540.16|536.16|540.02|536.02|18
1617267390000|2021-04-01 08:56:30|540.17|536.17|541.12|537.12|541.12|537.12|540.17|536.17|29
1617267400000|2021-04-01 08:56:40|541.09|537.09|541.47|537.47|541.47|537.47|540.77|536.77|35
1617267410000|2021-04-01 08:56:50|541.48|537.48|541.72|537.72|541.73|537.73|541.48|537.48|24
1617267420000|2021-04-01 08:57:00|541.71|537.71|541.64|537.64|541.76|537.76|541.52|537.52|31
1617267430000|2021-04-01 08:57:10|541.63|537.63|542.08|538.08|542.08|538.08|541.62|537.62|18
1617267440000|2021-04-01 08:57:20|542.13|538.13|542.07|538.07|542.3|538.3|541.91|537.91|22
1617267450000|2021-04-01 08:57:30|541.96|537.96|541.23|537.23|542|538|541.17|537.17|35
1617267460000|2021-04-01 08:57:40|541.17|537.17|540.85|536.85|541.25|537.25|540.84|536.84|26
1617267470000|2021-04-01 08:57:50|540.84|536.84|540.64|536.64|540.86|536.86|540.59|536.59|22
1617267480000|2021-04-01 08:58:00|540.63|536.63|540.42|536.42|540.64|536.64|540.41|536.41|16
1617267490000|2021-04-01 08:58:10|540.34|536.34|540.24|536.24|540.34|536.34|540.24|536.24|19
1617267500000|2021-04-01 08:58:20|540.23|536.23|540.45|536.45|540.45|536.45|540.07|536.07|18
1617267510000|2021-04-01 08:58:30|540.42|536.42|540.81|536.81|540.81|536.81|540.41|536.41|26
1617267520000|2021-04-01 08:58:40|540.84|536.84|540.94|536.94|540.99|536.99|540.81|536.81|20
1617267530000|2021-04-01 08:58:50|540.92|536.92|540.8|536.8|540.94|536.94|540.6|536.6|21
1617267540000|2021-04-01 08:59:00|540.78|536.78|540.84|536.84|540.91|536.91|540.59|536.59|22
1617267550000|2021-04-01 08:59:10|540.85|536.85|540.8|536.8|540.87|536.87|540.59|536.59|24
1617267560000|2021-04-01 08:59:20|540.88|536.88|541.02|537.02|541.05|537.05|540.83|536.83|22
1617267570000|2021-04-01 08:59:30|541.01|537.01|540.88|536.88|541.01|537.01|540.76|536.76|19
1617267580000|2021-04-01 08:59:40|540.87|536.87|541.04|537.04|541.06|537.06|540.85|536.85|23
1617267590000|2021-04-01 08:59:50|541.05|537.05|540.74|536.74|541.05|537.05|540.72|536.72|23
1617267600000|2021-04-01 09:00:00|540.73|536.73|540.85|536.85|540.99|536.99|540.73|536.73|22
1617267610000|2021-04-01 09:00:10|540.89|536.89|540.87|536.87|540.9|536.9|540.87|536.87|9
1617267620000|2021-04-01 09:00:20|540.88|536.88|540.89|536.89|540.99|536.99|540.87|536.87|12
1617267630000|2021-04-01 09:00:30|540.92|536.92|541.52|537.52|541.86|537.86|540.9|536.9|35
1617267640000|2021-04-01 09:00:40|541.62|537.62|541.67|537.67|541.84|537.84|541.54|537.54|24
1617267650000|2021-04-01 09:00:50|541.66|537.66|542.36|538.36|542.42|538.42|541.65|537.65|25
1617267660000|2021-04-01 09:01:00|542.45|538.45|542.28|538.28|542.47|538.47|541.93|537.93|27
1617267670000|2021-04-01 09:01:10|542.31|538.31|542.03|538.03|542.34|538.34|541.98|537.98|29
1617267680000|2021-04-01 09:01:20|542.06|538.06|542.32|538.32|542.32|538.32|541.77|537.77|31
1617267690000|2021-04-01 09:01:30|542.27|538.27|542.11|538.11|542.36|538.36|542.11|538.11|26
1617267700000|2021-04-01 09:01:40|542.06|538.06|541.72|537.72|542.07|538.07|541.72|537.72|25
1617267710000|2021-04-01 09:01:50|541.76|537.76|541.94|537.94|541.98|537.98|541.72|537.72|18
1617267720000|2021-04-01 09:02:00|541.95|537.95|542.44|538.44|542.45|538.45|541.95|537.95|16
1617267730000|2021-04-01 09:02:10|542.45|538.45|542.34|538.34|542.45|538.45|542.2|538.2|22
1617267740000|2021-04-01 09:02:20|542.35|538.35|542.32|538.32|542.38|538.38|542.21|538.21|25
1617267750000|2021-04-01 09:02:30|542.31|538.31|542.39|538.39|542.4|538.4|542.31|538.31|20
1617267760000|2021-04-01 09:02:40|542.38|538.38|542.51|538.51|542.53|538.53|542.38|538.38|17
1617267770000|2021-04-01 09:02:50|542.55|538.55|542.36|538.36|542.6|538.6|542.33|538.33|21
1617267780000|2021-04-01 09:03:00|542.39|538.39|542.33|538.33|542.39|538.39|542.23|538.23|23
1617267790000|2021-04-01 09:03:10|542.34|538.34|542.43|538.43|542.66|538.66|542.34|538.34|15
1617267800000|2021-04-01 09:03:20|542.44|538.44|542.26|538.26|542.45|538.45|542.25|538.25|17
1617267810000|2021-04-01 09:03:30|542.27|538.27|542|538|542.27|538.27|541.86|537.86|23
1617267820000|2021-04-01 09:03:40|542.01|538.01|542.15|538.15|542.15|538.15|541.9|537.9|25
1617267830000|2021-04-01 09:03:50|542.2|538.2|542.13|538.13|542.38|538.38|542.12|538.12|27
1617267840000|2021-04-01 09:04:00|542.11|538.11|542.15|538.15|542.15|538.15|542.08|538.08|12
1617267850000|2021-04-01 09:04:10|542.24|538.24|542.24|538.24|542.44|538.44|542.22|538.22|21
1617267860000|2021-04-01 09:04:20|542.23|538.23|541.94|537.94|542.27|538.27|541.94|537.94|27
1617267870000|2021-04-01 09:04:30|541.89|537.89|542.01|538.01|542.04|538.04|541.87|537.87|21
1617267880000|2021-04-01 09:04:40|542.03|538.03|542.22|538.22|542.25|538.25|542.03|538.03|10
1617267890000|2021-04-01 09:04:50|542.21|538.21|542.23|538.23|542.24|538.24|542.2|538.2|15
1617267900000|2021-04-01 09:05:00|542.22|538.22|542.36|538.36|542.39|538.39|542.2|538.2|24
1617267910000|2021-04-01 09:05:10|542.28|538.28|542.2|538.2|542.4|538.4|542.14|538.14|20
1617267920000|2021-04-01 09:05:20|542.21|538.21|542.15|538.15|542.21|538.21|542.13|538.13|14
1617267930000|2021-04-01 09:05:30|542.12|538.12|542.1|538.1|542.19|538.19|542.08|538.08|24
1617267940000|2021-04-01 09:05:40|542.16|538.16|541.97|537.97|542.16|538.16|541.95|537.95|24
1617267950000|2021-04-01 09:05:50|542.01|538.01|541.87|537.87|542.02|538.02|541.82|537.82|27
1617267960000|2021-04-01 09:06:00|541.91|537.91|541.89|537.89|541.91|537.91|541.86|537.86|24
1617267970000|2021-04-01 09:06:10|541.9|537.9|541.88|537.88|541.95|537.95|541.86|537.86|16
1617267980000|2021-04-01 09:06:20|541.89|537.89|541.88|537.88|541.94|537.94|541.88|537.88|9
1617267990000|2021-04-01 09:06:30|541.97|537.97|541.97|537.97|541.97|537.97|541.97|537.97|1
1617268000000|2021-04-01 09:06:40|541.99|537.99|542.09|538.09|542.27|538.27|541.97|537.97|27
1617268010000|2021-04-01 09:06:50|542.07|538.07|542.36|538.36|542.36|538.36|541.98|537.98|25
1617268020000|2021-04-01 09:07:00|542.39|538.39|542.44|538.44|542.47|538.47|542.35|538.35|18
1617268030000|2021-04-01 09:07:10|542.43|538.43|542.71|538.71|542.71|538.71|542.41|538.41|18
1617268040000|2021-04-01 09:07:20|542.7|538.7|542.67|538.67|542.73|538.73|542.67|538.67|16
1617268050000|2021-04-01 09:07:30|542.7|538.7|542.69|538.69|542.71|538.71|542.59|538.59|18
1617268060000|2021-04-01 09:07:40|542.68|538.68|542.73|538.73|542.73|538.73|542.68|538.68|17
1617268070000|2021-04-01 09:07:50|542.66|538.66|542.66|538.66|542.77|538.77|542.63|538.63|12
1617268080000|2021-04-01 09:08:00|542.71|538.71|543.05|539.05|543.05|539.05|542.63|538.63|15
1617268090000|2021-04-01 09:08:10|543.1|539.1|543.06|539.06|543.54|539.54|543.06|539.06|32
1617268100000|2021-04-01 09:08:20|543.12|539.12|543.41|539.41|543.42|539.42|543.07|539.07|27
1617268110000|2021-04-01 09:08:30|543.42|539.42|543.51|539.51|543.51|539.51|543.36|539.36|25
1617268120000|2021-04-01 09:08:40|543.5|539.5|543.24|539.24|543.67|539.67|543.24|539.24|22
1617268130000|2021-04-01 09:08:50|543.23|539.23|543.44|539.44|543.49|539.49|543.22|539.22|18
1617268140000|2021-04-01 09:09:00|543.43|539.43|543.5|539.5|543.5|539.5|543.27|539.27|27
1617268150000|2021-04-01 09:09:10|543.41|539.41|543.38|539.38|543.5|539.5|543.36|539.36|17
1617268160000|2021-04-01 09:09:20|543.39|539.39|543.14|539.14|543.39|539.39|543.07|539.07|21
1617268170000|2021-04-01 09:09:30|543.15|539.15|543.36|539.36|543.36|539.36|543.15|539.15|16
1617268180000|2021-04-01 09:09:40|543.34|539.34|543.47|539.47|543.52|539.52|543.33|539.33|29
1617268190000|2021-04-01 09:09:50|543.44|539.44|543.41|539.41|543.44|539.44|543.33|539.33|18
1617268200000|2021-04-01 09:10:00|543.4|539.4|543.36|539.36|543.4|539.4|543.18|539.18|20
1617268210000|2021-04-01 09:10:10|543.35|539.35|543.27|539.27|543.35|539.35|543.24|539.24|19
1617268220000|2021-04-01 09:10:20|543.28|539.28|543.29|539.29|543.3|539.3|543.2|539.2|13
1617268230000|2021-04-01 09:10:30|543.3|539.3|542.93|538.93|543.3|539.3|542.9|538.9|30
1617268240000|2021-04-01 09:10:40|542.94|538.94|542.75|538.75|542.94|538.94|542.74|538.74|22
1617268250000|2021-04-01 09:10:50|542.7|538.7|542.71|538.71|542.78|538.78|542.69|538.69|18
1617268260000|2021-04-01 09:11:00|542.68|538.68|542.95|538.95|542.95|538.95|542.68|538.68|21
1617268270000|2021-04-01 09:11:10|542.96|538.96|543.49|539.49|543.54|539.54|542.96|538.96|23
1617268280000|2021-04-01 09:11:20|543.61|539.61|543.91|539.91|543.91|539.91|543.61|539.61|12
1617268290000|2021-04-01 09:11:30|543.94|539.94|545.16|541.16|545.16|541.16|543.94|539.94|32
1617268300000|2021-04-01 09:11:40|545.17|541.17|544.83|540.83|545.18|541.18|544.83|540.83|21
1617268310000|2021-04-01 09:11:50|544.87|540.87|544.76|540.76|544.87|540.87|544.72|540.72|27
1617268320000|2021-04-01 09:12:00|544.72|540.72|545.29|541.29|545.29|541.29|544.72|540.72|23
1617268330000|2021-04-01 09:12:10|545.33|541.33|545.36|541.36|545.69|541.69|545.23|541.23|32
1617268340000|2021-04-01 09:12:20|545.37|541.37|545.49|541.49|545.49|541.49|545.28|541.28|25
1617268350000|2021-04-01 09:12:30|545.47|541.47|545.49|541.49|545.62|541.62|545.11|541.11|34
1617268360000|2021-04-01 09:12:40|545.51|541.51|545.16|541.16|545.51|541.51|545.06|541.06|26
1617268370000|2021-04-01 09:12:50|545.15|541.15|545.03|541.03|545.22|541.22|545.03|541.03|27
1617268380000|2021-04-01 09:13:00|544.97|540.97|544.75|540.75|544.97|540.97|544.71|540.71|23
1617268390000|2021-04-01 09:13:10|544.74|540.74|544.81|540.81|544.82|540.82|544.62|540.62|24
1617268400000|2021-04-01 09:13:20|544.84|540.84|544.57|540.57|544.87|540.87|544.57|540.57|29
1617268410000|2021-04-01 09:13:30|544.58|540.58|544.64|540.64|544.66|540.66|544.47|540.47|32
1617268420000|2021-04-01 09:13:40|544.66|540.66|544.61|540.61|544.71|540.71|544.61|540.61|21
1617268430000|2021-04-01 09:13:50|544.53|540.53|544.46|540.46|544.56|540.56|544.44|540.44|25
1617268440000|2021-04-01 09:14:00|544.47|540.47|544.43|540.43|544.51|540.51|544.43|540.43|21
1617268450000|2021-04-01 09:14:10|544.44|540.44|544.38|540.38|544.6|540.6|544.38|540.38|25
1617268460000|2021-04-01 09:14:20|544.43|540.43|544.43|540.43|544.45|540.45|544.36|540.36|15
1617268470000|2021-04-01 09:14:30|544.44|540.44|544.76|540.76|544.77|540.77|544.43|540.43|12
1617268480000|2021-04-01 09:14:40|544.75|540.75|544.59|540.59|544.82|540.82|544.57|540.57|23
1617268490000|2021-04-01 09:14:50|544.58|540.58|544.2|540.2|544.61|540.61|544.2|540.2|25
1617268500000|2021-04-01 09:15:00|544.22|540.22|544.11|540.11|544.3|540.3|544.08|540.08|23
1617268510000|2021-04-01 09:15:10|544.09|540.09|543.79|539.79|544.09|540.09|543.79|539.79|21
1617268520000|2021-04-01 09:15:20|543.8|539.8|543.6|539.6|543.8|539.8|543.51|539.51|28
1617268530000|2021-04-01 09:15:30|543.52|539.52|543.43|539.43|543.57|539.57|543.4|539.4|23
1617268540000|2021-04-01 09:15:40|543.41|539.41|543.37|539.37|543.42|539.42|543.3|539.3|26
1617268550000|2021-04-01 09:15:50|543.38|539.38|543.2|539.2|543.38|539.38|543.19|539.19|17
1617268560000|2021-04-01 09:16:00|543.21|539.21|543.23|539.23|543.26|539.26|543.2|539.2|13
1617268570000|2021-04-01 09:16:10|543.25|539.25|543.24|539.24|543.3|539.3|543.2|539.2|20
1617268580000|2021-04-01 09:16:20|543.29|539.29|543.26|539.26|543.29|539.29|543.24|539.24|18
1617268590000|2021-04-01 09:16:30|543.25|539.25|543.16|539.16|543.25|539.25|543.14|539.14|13
1617268600000|2021-04-01 09:16:40|542.9|538.9|543.05|539.05|543.06|539.06|542.8|538.8|16
1617268610000|2021-04-01 09:16:50|543.06|539.06|543.36|539.36|543.36|539.36|543.06|539.06|19
1617268620000|2021-04-01 09:17:00|543.41|539.41|543.52|539.52|543.54|539.54|543.41|539.41|16
1617268630000|2021-04-01 09:17:10|543.46|539.46|543.47|539.47|543.52|539.52|543.44|539.44|16
1617268640000|2021-04-01 09:17:20|543.46|539.46|543.38|539.38|543.6|539.6|543.32|539.32|26
1617268650000|2021-04-01 09:17:30|543.39|539.39|543.07|539.07|543.39|539.39|543.07|539.07|15
1617268660000|2021-04-01 09:17:40|543.08|539.08|543.04|539.04|543.08|539.08|543.02|539.02|17
1617268670000|2021-04-01 09:17:50|543.02|539.02|543.07|539.07|543.07|539.07|542.99|538.99|9
1617268680000|2021-04-01 09:18:00|543.06|539.06|542.76|538.76|543.06|539.06|542.76|538.76|15
1617268690000|2021-04-01 09:18:10|542.69|538.69|542.46|538.46|542.69|538.69|542.34|538.34|22
1617268700000|2021-04-01 09:18:20|542.49|538.49|542.15|538.15|542.49|538.49|542.14|538.14|25
1617268710000|2021-04-01 09:18:30|542.16|538.16|542.48|538.48|542.48|538.48|542.14|538.14|16
1617268720000|2021-04-01 09:18:40|542.37|538.37|542.19|538.19|542.38|538.38|542.16|538.16|27
1617268730000|2021-04-01 09:18:50|542.18|538.18|541.95|537.95|542.2|538.2|541.95|537.95|16
1617268740000|2021-04-01 09:19:00|541.99|537.99|542.14|538.14|542.14|538.14|541.97|537.97|15
1617268750000|2021-04-01 09:19:10|542.17|538.17|541.99|537.99|542.26|538.26|541.99|537.99|29
1617268760000|2021-04-01 09:19:20|541.96|537.96|542.31|538.31|542.31|538.31|541.96|537.96|14
1617268770000|2021-04-01 09:19:30|542.29|538.29|542.06|538.06|542.29|538.29|542|538|24
1617268780000|2021-04-01 09:19:40|542.09|538.09|542.08|538.08|542.13|538.13|542.07|538.07|14
1617268790000|2021-04-01 09:19:50|542.07|538.07|542.34|538.34|542.36|538.36|542.03|538.03|13
1617268800000|2021-04-01 09:20:00|542.29|538.29|542.58|538.58|542.58|538.58|542.19|538.19|19
1617268810000|2021-04-01 09:20:10|542.59|538.59|542.62|538.62|542.67|538.67|542.46|538.46|27
1617268820000|2021-04-01 09:20:20|542.63|538.63|542.46|538.46|542.7|538.7|542.23|538.23|23
1617268830000|2021-04-01 09:20:30|542.45|538.45|542.04|538.04|542.48|538.48|542.04|538.04|18
1617268840000|2021-04-01 09:20:40|542.03|538.03|542.17|538.17|542.23|538.23|541.98|537.98|21
1617268850000|2021-04-01 09:20:50|542.16|538.16|541.86|537.86|542.26|538.26|541.86|537.86|28
1617268860000|2021-04-01 09:21:00|541.77|537.77|541.86|537.86|541.89|537.89|541.75|537.75|14
1617268870000|2021-04-01 09:21:10|541.88|537.88|541.86|537.86|541.88|537.88|541.85|537.85|4
1617268880000|2021-04-01 09:21:20|541.88|537.88|542.06|538.06|542.08|538.08|541.88|537.88|19
1617268890000|2021-04-01 09:21:30|541.97|537.97|541.81|537.81|542.04|538.04|541.8|537.8|24
1617268900000|2021-04-01 09:21:40|541.79|537.79|541.72|537.72|541.82|537.82|541.72|537.72|20
1617268910000|2021-04-01 09:21:50|541.73|537.73|541.46|537.46|541.76|537.76|541.46|537.46|17
1617268920000|2021-04-01 09:22:00|541.31|537.31|541.4|537.4|541.4|537.4|541.15|537.15|23
1617268930000|2021-04-01 09:22:10|541.45|537.45|541.46|537.46|541.66|537.66|541.41|537.41|21
1617268940000|2021-04-01 09:22:20|541.43|537.43|541.61|537.61|541.7|537.7|541.39|537.39|28
1617268950000|2021-04-01 09:22:30|541.62|537.62|541.51|537.51|541.62|537.62|541.48|537.48|13
1617268960000|2021-04-01 09:22:40|541.52|537.52|541.5|537.5|541.52|537.52|541.47|537.47|8
1617268970000|2021-04-01 09:22:50|541.47|537.47|541.38|537.38|541.47|537.47|541.37|537.37|16
1617268980000|2021-04-01 09:23:00|541.4|537.4|541.52|537.52|541.52|537.52|541.39|537.39|14
1617268990000|2021-04-01 09:23:10|541.53|537.53|541.51|537.51|541.59|537.59|541.45|537.45|15
1617269000000|2021-04-01 09:23:20|541.52|537.52|541.5|537.5|541.53|537.53|541.49|537.49|6
1617269010000|2021-04-01 09:23:30|541.51|537.51|541.23|537.23|541.52|537.52|541.23|537.23|14
1617269020000|2021-04-01 09:23:40|541.19|537.19|541.19|537.19|541.19|537.19|541.11|537.11|11
1617269030000|2021-04-01 09:23:50|541.2|537.2|541.22|537.22|541.22|537.22|541.15|537.15|10
1617269040000|2021-04-01 09:24:00|541.16|537.16|541.65|537.65|541.65|537.65|541.16|537.16|27
1617269050000|2021-04-01 09:24:10|541.63|537.63|541.54|537.54|541.67|537.67|541.54|537.54|11
1617269060000|2021-04-01 09:24:20|541.38|537.38|541.42|537.42|541.44|537.44|541.25|537.25|23
1617269070000|2021-04-01 09:24:30|541.41|537.41|541.18|537.18|541.41|537.41|541.16|537.16|17
1617269080000|2021-04-01 09:24:40|541.17|537.17|541.38|537.38|541.47|537.47|541.17|537.17|17
1617269090000|2021-04-01 09:24:50|541.37|537.37|541.29|537.29|541.4|537.4|541.29|537.29|26
1617269100000|2021-04-01 09:25:00|541.28|537.28|541.01|537.01|541.37|537.37|541.01|537.01|9
1617269110000|2021-04-01 09:25:10|541.02|537.02|540.85|536.85|541.08|537.08|540.85|536.85|26
1617269120000|2021-04-01 09:25:20|540.84|536.84|540.62|536.62|540.84|536.84|540.58|536.58|23
1617269130000|2021-04-01 09:25:30|540.63|536.63|540.74|536.74|540.92|536.92|540.63|536.63|24
1617269140000|2021-04-01 09:25:40|540.75|536.75|540.87|536.87|540.99|536.99|540.73|536.73|20
1617269150000|2021-04-01 09:25:50|540.86|536.86|540.81|536.81|540.87|536.87|540.73|536.73|19
1617269160000|2021-04-01 09:26:00|540.84|536.84|540.82|536.82|540.84|536.84|540.8|536.8|7
1617269170000|2021-04-01 09:26:10|540.83|536.83|541.03|537.03|541.03|537.03|540.81|536.81|5
1617269180000|2021-04-01 09:26:20|541.07|537.07|541.26|537.26|541.29|537.29|541.07|537.07|25
1617269190000|2021-04-01 09:26:30|541.3|537.3|541.22|537.22|541.3|537.3|541.01|537.01|17
1617269200000|2021-04-01 09:26:40|541.24|537.24|541.28|537.28|541.39|537.39|541.24|537.24|21
1617269210000|2021-04-01 09:26:50|541.27|537.27|541.05|537.05|541.38|537.38|541.02|537.02|18
1617269220000|2021-04-01 09:27:00|541.09|537.09|541.16|537.16|541.23|537.23|541.05|537.05|18
1617269230000|2021-04-01 09:27:10|541.15|537.15|541.17|537.17|541.23|537.23|541.13|537.13|18
1617269240000|2021-04-01 09:27:20|541.14|537.14|541.17|537.17|541.24|537.24|541.14|537.14|15
1617269250000|2021-04-01 09:27:30|541.24|537.24|541.18|537.18|541.29|537.29|541.18|537.18|17
1617269260000|2021-04-01 09:27:40|541.19|537.19|541.21|537.21|541.27|537.27|541.18|537.18|16
1617269270000|2021-04-01 09:27:50|541.19|537.19|541.27|537.27|541.27|537.27|541.18|537.18|22
1617269280000|2021-04-01 09:28:00|541.21|537.21|541.57|537.57|541.57|537.57|541.2|537.2|22
1617269290000|2021-04-01 09:28:10|541.56|537.56|541.57|537.57|541.64|537.64|541.56|537.56|5
1617269300000|2021-04-01 09:28:20|541.52|537.52|541.47|537.47|541.68|537.68|541.44|537.44|27
1617269310000|2021-04-01 09:28:30|541.45|537.45|541.52|537.52|541.54|537.54|541.45|537.45|12
1617269320000|2021-04-01 09:28:40|541.51|537.51|541.42|537.42|541.52|537.52|541.36|537.36|16
1617269330000|2021-04-01 09:28:50|541.41|537.41|541.25|537.25|541.44|537.44|541.25|537.25|15
1617269340000|2021-04-01 09:29:00|541.26|537.26|541.33|537.33|541.33|537.33|541.25|537.25|13
1617269350000|2021-04-01 09:29:10|541.32|537.32|541.32|537.32|541.33|537.33|541.31|537.31|7
1617269360000|2021-04-01 09:29:20|541.35|537.35|541.46|537.46|541.53|537.53|541.32|537.32|20
1617269370000|2021-04-01 09:29:30|541.45|537.45|541.42|537.42|541.61|537.61|541.34|537.34|13
1617269380000|2021-04-01 09:29:40|541.43|537.43|541.48|537.48|541.48|537.48|541.4|537.4|9
1617269390000|2021-04-01 09:29:50|541.46|537.46|541.29|537.29|541.57|537.57|541.27|537.27|20
1617269400000|2021-04-01 09:30:00|541.28|537.28|540.91|536.91|541.29|537.29|540.91|536.91|27
1617269410000|2021-04-01 09:30:10|540.95|536.95|540.93|536.93|540.95|536.95|540.86|536.86|13
1617269420000|2021-04-01 09:30:20|540.94|536.94|540.91|536.91|540.94|536.94|540.83|536.83|17
1617269430000|2021-04-01 09:30:30|540.89|536.89|540.66|536.66|540.92|536.92|540.64|536.64|15
1617269440000|2021-04-01 09:30:40|540.67|536.67|540.6|536.6|540.68|536.68|540.58|536.58|17
1617269450000|2021-04-01 09:30:50|540.61|536.61|540.59|536.59|540.62|536.62|540.58|536.58|9
1617269460000|2021-04-01 09:31:00|540.58|536.58|539.95|535.95|540.58|536.58|539.95|535.95|26
1617269470000|2021-04-01 09:31:10|540.03|536.03|539.86|535.86|540.25|536.25|539.86|535.86|28
1617269480000|2021-04-01 09:31:20|539.88|535.88|539.85|535.85|539.91|535.91|539.84|535.84|17
1617269490000|2021-04-01 09:31:30|539.84|535.84|539.84|535.84|539.89|535.89|539.84|535.84|16
1617269500000|2021-04-01 09:31:40|539.81|535.81|539.8|535.8|539.88|535.88|539.77|535.77|20
1617269510000|2021-04-01 09:31:50|539.78|535.78|539.71|535.71|539.8|535.8|539.64|535.64|12
1617269520000|2021-04-01 09:32:00|539.7|535.7|539.53|535.53|539.71|535.71|539.53|535.53|15
1617269530000|2021-04-01 09:32:10|539.52|535.52|539.49|535.49|539.53|535.53|539.47|535.47|16
1617269540000|2021-04-01 09:32:20|539.43|535.43|540.05|536.05|540.05|536.05|539.41|535.41|29
1617269550000|2021-04-01 09:32:30|540.06|536.06|539.55|535.55|540.07|536.07|539.55|535.55|25
1617269560000|2021-04-01 09:32:40|539.63|535.63|539.5|535.5|539.68|535.68|539.5|535.5|25
1617269570000|2021-04-01 09:32:50|539.54|535.54|539.81|535.81|539.82|535.82|539.54|535.54|21
1617269580000|2021-04-01 09:33:00|539.79|535.79|539.81|535.81|539.83|535.83|539.79|535.79|9
1617269590000|2021-04-01 09:33:10|539.86|535.86|540.03|536.03|540.08|536.08|539.86|535.86|19
1617269600000|2021-04-01 09:33:20|540.02|536.02|540.07|536.07|540.07|536.07|539.9|535.9|16
1617269610000|2021-04-01 09:33:30|540.06|536.06|539.91|535.91|540.12|536.12|539.88|535.88|22
1617269620000|2021-04-01 09:33:40|539.81|535.81|539.82|535.82|539.84|535.84|539.75|535.75|20
1617269630000|2021-04-01 09:33:50|539.83|535.83|540.2|536.2|540.2|536.2|539.83|535.83|16
1617269640000|2021-04-01 09:34:00|540.05|536.05|540.17|536.17|540.17|536.17|539.98|535.98|20
1617269650000|2021-04-01 09:34:10|540.16|536.16|540.08|536.08|540.3|536.3|540.08|536.08|11
1617269660000|2021-04-01 09:34:20|540.09|536.09|540.15|536.15|540.19|536.19|540.07|536.07|14
1617269670000|2021-04-01 09:34:30|540.18|536.18|540.2|536.2|540.25|536.25|540.18|536.18|5
1617269680000|2021-04-01 09:34:40|540.33|536.33|540.35|536.35|540.44|536.44|540.31|536.31|14
1617269690000|2021-04-01 09:34:50|540.34|536.34|540.17|536.17|540.35|536.35|540.08|536.08|21
1617269700000|2021-04-01 09:35:00|540.16|536.16|540.16|536.16|540.17|536.17|540.15|536.15|4
1617269710000|2021-04-01 09:35:10|540.15|536.15|539.87|535.87|540.17|536.17|539.86|535.86|15
1617269720000|2021-04-01 09:35:20|539.84|535.84|539.94|535.94|539.94|535.94|539.83|535.83|13
1617269730000|2021-04-01 09:35:30|539.93|535.93|539.83|535.83|539.93|535.93|539.79|535.79|16
1617269740000|2021-04-01 09:35:40|539.82|535.82|539.6|535.6|539.82|535.82|539.52|535.52|24
1617269750000|2021-04-01 09:35:50|539.57|535.57|539.63|535.63|539.64|535.64|539.55|535.55|26
1617269760000|2021-04-01 09:36:00|539.62|535.62|539.47|535.47|539.64|535.64|539.47|535.47|23
1617269770000|2021-04-01 09:36:10|539.5|535.5|539.51|535.51|539.56|535.56|539.24|535.24|28
1617269780000|2021-04-01 09:36:20|539.47|535.47|539.58|535.58|539.63|535.63|539.43|535.43|20
1617269790000|2021-04-01 09:36:30|539.59|535.59|539.25|535.25|539.65|535.65|539.25|535.25|22
1617269800000|2021-04-01 09:36:40|539.23|535.23|539.15|535.15|539.24|535.24|539.14|535.14|17
1617269810000|2021-04-01 09:36:50|539.17|535.17|539.25|535.25|539.35|535.35|539.12|535.12|31
1617269820000|2021-04-01 09:37:00|539.26|535.26|539.34|535.34|539.51|535.51|539.26|535.26|20
1617269830000|2021-04-01 09:37:10|539.35|535.35|539.05|535.05|539.43|535.43|538.92|534.92|23
1617269840000|2021-04-01 09:37:20|538.93|534.93|539.47|535.47|539.48|535.48|538.93|534.93|26
1617269850000|2021-04-01 09:37:30|539.45|535.45|539.42|535.42|539.46|535.46|539.33|535.33|26
1617269860000|2021-04-01 09:37:40|539.41|535.41|539.33|535.33|539.46|535.46|539.33|535.33|15
1617269870000|2021-04-01 09:37:50|539.32|535.32|539.68|535.68|539.71|535.71|539.31|535.31|27
1617269880000|2021-04-01 09:38:00|539.69|535.69|539.44|535.44|539.69|535.69|539.38|535.38|34
1617269890000|2021-04-01 09:38:10|539.53|535.53|539.66|535.66|539.69|535.69|539.48|535.48|21
1617269900000|2021-04-01 09:38:20|539.63|535.63|539.65|535.65|539.66|535.66|539.53|535.53|8
1617269920000|2021-04-01 09:38:40|539.66|535.66|539.66|535.66|539.67|535.67|539.66|535.66|3
1617269930000|2021-04-01 09:38:50|539.61|535.61|539.65|535.65|539.65|535.65|539.6|535.6|12
1617269940000|2021-04-01 09:39:00|539.64|535.64|539.91|535.91|539.93|535.93|539.53|535.53|22
1617269950000|2021-04-01 09:39:10|539.86|535.86|539.79|535.79|539.86|535.86|539.7|535.7|13
1617269960000|2021-04-01 09:39:20|539.81|535.81|539.76|535.76|539.81|535.81|539.71|535.71|10
1617269970000|2021-04-01 09:39:30|539.77|535.77|539.88|535.88|539.88|535.88|539.77|535.77|8
1617269980000|2021-04-01 09:39:40|539.87|535.87|539.79|535.79|539.87|535.87|539.79|535.79|3
1617269990000|2021-04-01 09:39:50|539.81|535.81|540.1|536.1|540.13|536.13|539.81|535.81|20
1617270000000|2021-04-01 09:40:00|540.16|536.16|540.02|536.02|540.19|536.19|539.99|535.99|13
1617270010000|2021-04-01 09:40:10|540.01|536.01|539.98|535.98|540.09|536.09|539.94|535.94|8
1617270020000|2021-04-01 09:40:20|539.97|535.97|539.93|535.93|539.99|535.99|539.92|535.92|8
1617270030000|2021-04-01 09:40:30|539.92|535.92|539.84|535.84|539.95|535.95|539.84|535.84|14
1617270040000|2021-04-01 09:40:40|539.85|535.85|539.88|535.88|539.9|535.9|539.85|535.85|6
1617270050000|2021-04-01 09:40:50|539.84|535.84|539.87|535.87|539.89|535.89|539.84|535.84|4
1617270060000|2021-04-01 09:41:00|539.89|535.89|539.95|535.95|539.95|535.95|539.88|535.88|7
1617270070000|2021-04-01 09:41:10|539.85|535.85|539.85|535.85|539.91|535.91|539.85|535.85|3
1617270080000|2021-04-01 09:41:20|539.91|535.91|539.94|535.94|539.94|535.94|539.91|535.91|7
1617270090000|2021-04-01 09:41:30|539.95|535.95|539.96|535.96|540.03|536.03|539.95|535.95|5
1617270100000|2021-04-01 09:41:40|539.97|535.97|539.82|535.82|539.97|535.97|539.81|535.81|16
1617270110000|2021-04-01 09:41:50|539.91|535.91|539.94|535.94|539.94|535.94|539.82|535.82|20
1617270120000|2021-04-01 09:42:00|539.93|535.93|539.97|535.97|539.97|535.97|539.82|535.82|13
1617270130000|2021-04-01 09:42:10|539.99|535.99|539.98|535.98|540.06|536.06|539.92|535.92|21
1617270140000|2021-04-01 09:42:20|539.99|535.99|540.06|536.06|540.11|536.11|539.98|535.98|17
1617270150000|2021-04-01 09:42:30|540.08|536.08|540.15|536.15|540.15|536.15|540.08|536.08|16
1617270160000|2021-04-01 09:42:40|540.17|536.17|540.34|536.34|540.37|536.37|540.17|536.17|22
1617270170000|2021-04-01 09:42:50|540.33|536.33|540.12|536.12|540.38|536.38|540.1|536.1|18
1617270180000|2021-04-01 09:43:00|540.11|536.11|540.09|536.09|540.13|536.13|539.98|535.98|16
1617270190000|2021-04-01 09:43:10|540.08|536.08|540.14|536.14|540.15|536.15|540.08|536.08|11
1617270200000|2021-04-01 09:43:20|540.15|536.15|540.14|536.14|540.15|536.15|540.13|536.13|5
1617270210000|2021-04-01 09:43:30|540.13|536.13|539.84|535.84|540.13|536.13|539.84|535.84|7
1617270220000|2021-04-01 09:43:40|539.76|535.76|539.8|535.8|539.81|535.81|539.71|535.71|19
1617270230000|2021-04-01 09:43:50|539.79|535.79|539.94|535.94|539.95|535.95|539.77|535.77|18
1617270240000|2021-04-01 09:44:00|539.91|535.91|539.75|535.75|539.91|535.91|539.74|535.74|13
1617270250000|2021-04-01 09:44:10|539.76|535.76|539.97|535.97|539.97|535.97|539.69|535.69|25
1617270260000|2021-04-01 09:44:20|539.95|535.95|539.98|535.98|540|536|539.94|535.94|10
1617270270000|2021-04-01 09:44:30|539.99|535.99|539.98|535.98|539.99|535.99|539.98|535.98|4
1617270280000|2021-04-01 09:44:40|539.99|535.99|540.04|536.04|540.04|536.04|539.96|535.96|14
1617270290000|2021-04-01 09:44:50|540.03|536.03|540.03|536.03|540.04|536.04|540.03|536.03|3
1617270300000|2021-04-01 09:45:00|540.05|536.05|540.49|536.49|540.49|536.49|539.97|535.97|16
1617270310000|2021-04-01 09:45:10|540.48|536.48|540.49|536.49|540.53|536.53|540.48|536.48|7
1617270320000|2021-04-01 09:45:20|540.47|536.47|540.55|536.55|540.56|536.56|540.47|536.47|9
1617270330000|2021-04-01 09:45:30|540.56|536.56|540.52|536.52|540.56|536.56|540.52|536.52|3
1617270340000|2021-04-01 09:45:40|540.56|536.56|540.64|536.64|540.64|536.64|540.52|536.52|5
1617270350000|2021-04-01 09:45:50|540.6|536.6|540.61|536.61|540.63|536.63|540.6|536.6|11
1617270360000|2021-04-01 09:46:00|540.58|536.58|540.58|536.58|540.61|536.61|540.56|536.56|21
1617270370000|2021-04-01 09:46:10|540.59|536.59|540.55|536.55|540.62|536.62|540.55|536.55|21
1617270380000|2021-04-01 09:46:20|540.57|536.57|540.4|536.4|540.66|536.66|540.33|536.33|22
1617270390000|2021-04-01 09:46:30|540.34|536.34|540.34|536.34|540.48|536.48|540.31|536.31|24
1617270400000|2021-04-01 09:46:40|540.32|536.32|540.72|536.72|540.74|536.74|540.32|536.32|16
1617270410000|2021-04-01 09:46:50|540.73|536.73|540.7|536.7|540.73|536.73|540.59|536.59|12
1617270420000|2021-04-01 09:47:00|540.75|536.75|540.74|536.74|540.85|536.85|540.72|536.72|13
1617270430000|2021-04-01 09:47:10|540.69|536.69|540.55|536.55|540.7|536.7|540.55|536.55|21
1617270440000|2021-04-01 09:47:20|540.54|536.54|540.36|536.36|540.55|536.55|540.36|536.36|21
1617270450000|2021-04-01 09:47:30|540.25|536.25|540.37|536.37|540.42|536.42|540.25|536.25|20
1617270460000|2021-04-01 09:47:40|540.4|536.4|540.37|536.37|540.45|536.45|540.35|536.35|22
1617270470000|2021-04-01 09:47:50|540.34|536.34|540.42|536.42|540.43|536.43|540.31|536.31|22
1617270480000|2021-04-01 09:48:00|540.4|536.4|540.12|536.12|540.43|536.43|540.12|536.12|26
1617270490000|2021-04-01 09:48:10|540.11|536.11|539.81|535.81|540.11|536.11|539.81|535.81|20
1617270500000|2021-04-01 09:48:20|539.8|535.8|539.79|535.79|539.8|535.8|539.79|535.79|2
1617270510000|2021-04-01 09:48:30|539.78|535.78|539.5|535.5|539.78|535.78|539.5|535.5|6
1617270520000|2021-04-01 09:48:40|539.53|535.53|539.5|535.5|539.56|535.56|539.47|535.47|19
1617270530000|2021-04-01 09:48:50|539.54|535.54|539.55|535.55|539.58|535.58|539.48|535.48|16
1617270540000|2021-04-01 09:49:00|539.57|535.57|539.66|535.66|539.66|535.66|539.51|535.51|16
1617270550000|2021-04-01 09:49:10|539.74|535.74|539.78|535.78|539.81|535.81|539.57|535.57|13
1617270560000|2021-04-01 09:49:20|539.77|535.77|539.82|535.82|539.82|535.82|539.72|535.72|9
1617270570000|2021-04-01 09:49:30|539.81|535.81|539.85|535.85|539.87|535.87|539.49|535.49|18
1617270580000|2021-04-01 09:49:40|539.86|535.86|539.66|535.66|539.87|535.87|539.63|535.63|22
1617270590000|2021-04-01 09:49:50|539.68|535.68|539.67|535.67|539.8|535.8|539.58|535.58|23
1617270600000|2021-04-01 09:50:00|539.65|535.65|539.42|535.42|539.77|535.77|539.38|535.38|20
1617270610000|2021-04-01 09:50:10|539.43|535.43|539.46|535.46|539.56|535.56|539.43|535.43|21
1617270620000|2021-04-01 09:50:20|539.45|535.45|539.42|535.42|539.47|535.47|539.37|535.37|27
1617270630000|2021-04-01 09:50:30|539.4|535.4|538.98|534.98|539.44|535.44|538.98|534.98|25
1617270640000|2021-04-01 09:50:40|538.94|534.94|539.16|535.16|539.18|535.18|538.89|534.89|25
1617270650000|2021-04-01 09:50:50|539.18|535.18|539.1|535.1|539.25|535.25|539.02|535.02|18
1617270660000|2021-04-01 09:51:00|539.12|535.12|539.08|535.08|539.35|535.35|539.07|535.07|26
1617270670000|2021-04-01 09:51:10|539.09|535.09|539.17|535.17|539.24|535.24|539.05|535.05|28
1617270680000|2021-04-01 09:51:20|539.16|535.16|539.33|535.33|539.39|535.39|539.07|535.07|18
1617270690000|2021-04-01 09:51:30|539.34|535.34|539.33|535.33|539.34|535.34|539.32|535.32|11
1617270700000|2021-04-01 09:51:40|539.34|535.34|539.49|535.49|539.68|535.68|539.34|535.34|18
1617270710000|2021-04-01 09:51:50|539.5|535.5|539.44|535.44|539.57|535.57|539.35|535.35|15
1617270720000|2021-04-01 09:52:00|539.45|535.45|539.58|535.58|539.59|535.59|539.44|535.44|23
1617270730000|2021-04-01 09:52:10|539.46|535.46|539.51|535.51|539.59|535.59|539.39|535.39|16
1617270740000|2021-04-01 09:52:20|539.46|535.46|539.5|535.5|539.51|535.51|539.46|535.46|12
1617270750000|2021-04-01 09:52:30|539.49|535.49|539.45|535.45|539.54|535.54|539.45|535.45|8
1617270760000|2021-04-01 09:52:40|539.44|535.44|539.54|535.54|539.6|535.6|539.44|535.44|12
1617270770000|2021-04-01 09:52:50|539.53|535.53|539.56|535.56|539.56|535.56|539.53|535.53|8
1617270780000|2021-04-01 09:53:00|539.52|535.52|539.66|535.66|539.91|535.91|539.52|535.52|21
1617270790000|2021-04-01 09:53:10|539.71|535.71|539.6|535.6|539.71|535.71|539.56|535.56|16
1617270800000|2021-04-01 09:53:20|539.62|535.62|539.61|535.61|539.62|535.62|539.47|535.47|26
1617270810000|2021-04-01 09:53:30|539.6|535.6|539.65|535.65|539.77|535.77|539.6|535.6|13
1617270820000|2021-04-01 09:53:40|539.67|535.67|540.1|536.1|540.1|536.1|539.67|535.67|17
1617270830000|2021-04-01 09:53:50|540.12|536.12|540.09|536.09|540.18|536.18|539.98|535.98|25
1617270840000|2021-04-01 09:54:00|540.08|536.08|540.11|536.11|540.15|536.15|540.08|536.08|20
1617270850000|2021-04-01 09:54:10|540.15|536.15|540.05|536.05|540.15|536.15|539.98|535.98|26
1617270860000|2021-04-01 09:54:20|540.04|536.04|539.87|535.87|540.04|536.04|539.87|535.87|25
1617270870000|2021-04-01 09:54:30|539.85|535.85|539.85|535.85|539.88|535.88|539.66|535.66|20
1617270880000|2021-04-01 09:54:40|539.8|535.8|539.74|535.74|539.81|535.81|539.73|535.73|17
1617270890000|2021-04-01 09:54:50|539.77|535.77|539.58|535.58|539.78|535.78|539.58|535.58|16
1617270900000|2021-04-01 09:55:00|539.6|535.6|539.5|535.5|539.65|535.65|539.39|535.39|26
1617270910000|2021-04-01 09:55:10|539.32|535.32|539.03|535.03|539.37|535.37|539.01|535.01|23
1617270920000|2021-04-01 09:55:20|539.02|535.02|538.71|534.71|539.02|535.02|538.71|534.71|18
1617270930000|2021-04-01 09:55:30|538.77|534.77|538.8|534.8|538.94|534.94|538.75|534.75|16
1617270940000|2021-04-01 09:55:40|538.83|534.83|539.23|535.23|539.27|535.27|538.83|534.83|27
1617270950000|2021-04-01 09:55:50|539.25|535.25|539.22|535.22|539.25|535.25|539.2|535.2|16
1617270960000|2021-04-01 09:56:00|539.23|535.23|539.23|535.23|539.29|535.29|539.23|535.23|9
1617270970000|2021-04-01 09:56:10|539.21|535.21|539.26|535.26|539.26|535.26|539.21|535.21|2
1617270980000|2021-04-01 09:56:20|539.24|535.24|539.38|535.38|539.39|535.39|539.24|535.24|18
1617270990000|2021-04-01 09:56:30|539.37|535.37|539.53|535.53|539.54|535.54|539.37|535.37|12
1617271000000|2021-04-01 09:56:40|539.54|535.54|539.54|535.54|539.54|535.54|539.54|535.54|1
1617271010000|2021-04-01 09:56:50|539.55|535.55|539.8|535.8|539.8|535.8|539.54|535.54|14
1617271020000|2021-04-01 09:57:00|539.85|535.85|539.51|535.51|539.93|535.93|539.49|535.49|26
1617271030000|2021-04-01 09:57:10|539.53|535.53|539.5|535.5|539.53|535.53|539.5|535.5|3
1617271040000|2021-04-01 09:57:20|539.49|535.49|539.53|535.53|539.54|535.54|539.49|535.49|7
1617271050000|2021-04-01 09:57:30|539.52|535.52|539.38|535.38|539.52|535.52|539.36|535.36|11
1617271060000|2021-04-01 09:57:40|539.37|535.37|539.34|535.34|539.42|535.42|539.29|535.29|15
1617271070000|2021-04-01 09:57:50|539.35|535.35|539.39|535.39|539.4|535.4|539.29|535.29|21
1617271080000|2021-04-01 09:58:00|539.38|535.38|539.41|535.41|539.47|535.47|539.35|535.35|20
1617271090000|2021-04-01 09:58:10|539.39|535.39|539.52|535.52|539.53|535.53|539.3|535.3|20
1617271100000|2021-04-01 09:58:20|539.53|535.53|539.7|535.7|539.75|535.75|539.53|535.53|17
1617271110000|2021-04-01 09:58:30|539.72|535.72|539.62|535.62|539.8|535.8|539.45|535.45|17
1617271120000|2021-04-01 09:58:40|539.67|535.67|539.8|535.8|539.81|535.81|539.65|535.65|20
1617271130000|2021-04-01 09:58:50|539.82|535.82|539.98|535.98|540|536|539.81|535.81|18
1617271140000|2021-04-01 09:59:00|539.95|535.95|540.03|536.03|540.03|536.03|539.95|535.95|19
1617271150000|2021-04-01 09:59:10|539.99|535.99|539.89|535.89|539.99|535.99|539.88|535.88|12
1617271160000|2021-04-01 09:59:20|539.88|535.88|539.74|535.74|539.91|535.91|539.74|535.74|21
1617271170000|2021-04-01 09:59:30|539.73|535.73|539.6|535.6|539.86|535.86|539.58|535.58|23
1617271180000|2021-04-01 09:59:40|539.59|535.59|539.59|535.59|539.6|535.6|539.59|535.59|13
1617271190000|2021-04-01 09:59:50|539.58|535.58|539.57|535.57|539.58|535.58|539.57|535.57|8
1617271200000|2021-04-01 10:00:00|539.53|535.53|539.22|535.22|539.56|535.56|539.22|535.22|11
1617271210000|2021-04-01 10:00:10|539.25|535.25|539.2|535.2|539.27|535.27|539.02|535.02|21
1617271220000|2021-04-01 10:00:20|539.19|535.19|539.34|535.34|539.37|535.37|539.15|535.15|22
1617271230000|2021-04-01 10:00:30|539.31|535.31|539.51|535.51|539.57|535.57|539.31|535.31|21
1617271240000|2021-04-01 10:00:40|539.49|535.49|539.81|535.81|539.82|535.82|539.49|535.49|16
1617271250000|2021-04-01 10:00:50|539.84|535.84|539.97|535.97|539.97|535.97|539.82|535.82|10
1617271260000|2021-04-01 10:01:00|539.96|535.96|540.03|536.03|540.06|536.06|539.96|535.96|16
1617271270000|2021-04-01 10:01:10|539.99|535.99|540.04|536.04|540.06|536.06|539.97|535.97|14
1617271280000|2021-04-01 10:01:20|540.03|536.03|539.8|535.8|540.03|536.03|539.79|535.79|26
1617271290000|2021-04-01 10:01:30|539.79|535.79|539.96|535.96|540.07|536.07|539.78|535.78|32
1617271300000|2021-04-01 10:01:40|540.02|536.02|540.1|536.1|540.11|536.11|540|536|15
1617271310000|2021-04-01 10:01:50|540.11|536.11|539.97|535.97|540.11|536.11|539.96|535.96|16
1617271320000|2021-04-01 10:02:00|539.98|535.98|539.99|535.99|540.03|536.03|539.98|535.98|11
1617271330000|2021-04-01 10:02:10|539.98|535.98|540.27|536.27|540.27|536.27|539.98|535.98|19
1617271340000|2021-04-01 10:02:20|540.26|536.26|540.09|536.09|540.31|536.31|540.07|536.07|17
1617271350000|2021-04-01 10:02:30|540.08|536.08|539.91|535.91|540.13|536.13|539.91|535.91|23
1617271360000|2021-04-01 10:02:40|539.9|535.9|539.74|535.74|539.91|535.91|539.74|535.74|15
1617271370000|2021-04-01 10:02:50|539.76|535.76|539.74|535.74|539.76|535.76|539.73|535.73|12
1617271380000|2021-04-01 10:03:00|539.75|535.75|539.72|535.72|539.89|535.89|539.71|535.71|29
1617271390000|2021-04-01 10:03:10|539.75|535.75|539.78|535.78|539.79|535.79|539.75|535.75|11
1617271400000|2021-04-01 10:03:20|539.79|535.79|539.79|535.79|539.81|535.81|539.77|535.77|12
1617271410000|2021-04-01 10:03:30|539.81|535.81|540.12|536.12|540.12|536.12|539.78|535.78|14
1617271420000|2021-04-01 10:03:40|540.1|536.1|540.08|536.08|540.12|536.12|540.06|536.06|8
1617271430000|2021-04-01 10:03:50|540.06|536.06|540.06|536.06|540.08|536.08|540.02|536.02|15
1617271440000|2021-04-01 10:04:00|540.09|536.09|540.03|536.03|540.13|536.13|539.94|535.94|23
1617271450000|2021-04-01 10:04:10|540.11|536.11|540.15|536.15|540.25|536.25|540.1|536.1|18
1617271460000|2021-04-01 10:04:20|540.14|536.14|540.15|536.15|540.19|536.19|540.08|536.08|19
1617271470000|2021-04-01 10:04:30|540.14|536.14|540.07|536.07|540.16|536.16|540.07|536.07|15
1617271480000|2021-04-01 10:04:40|540.06|536.06|540.03|536.03|540.06|536.06|539.99|535.99|19
1617271490000|2021-04-01 10:04:50|540.04|536.04|539.98|535.98|540.05|536.05|539.98|535.98|11
1617271500000|2021-04-01 10:05:00|539.99|535.99|539.89|535.89|540.02|536.02|539.83|535.83|12
1617271510000|2021-04-01 10:05:10|539.87|535.87|539.93|535.93|540|536|539.86|535.86|19
1617271530000|2021-04-01 10:05:30|539.94|535.94|540.12|536.12|540.12|536.12|539.93|535.93|11
1617271540000|2021-04-01 10:05:40|540.11|536.11|540.22|536.22|540.22|536.22|540.11|536.11|8
1617271550000|2021-04-01 10:05:50|540.23|536.23|540.56|536.56|540.56|536.56|540.22|536.22|5
1617271560000|2021-04-01 10:06:00|540.57|536.57|540.65|536.65|540.68|536.68|540.37|536.37|19
1617271570000|2021-04-01 10:06:10|540.64|536.64|540.73|536.73|540.77|536.77|540.63|536.63|12
1617271580000|2021-04-01 10:06:20|540.69|536.69|540.65|536.65|540.71|536.71|540.59|536.59|12
1617271590000|2021-04-01 10:06:30|540.79|536.79|540.91|536.91|540.94|536.94|540.68|536.68|12
1617271600000|2021-04-01 10:06:40|540.97|536.97|541.08|537.08|541.08|537.08|540.95|536.95|9
1617271610000|2021-04-01 10:06:50|541.09|537.09|541.24|537.24|541.31|537.31|541.07|537.07|11
1617271620000|2021-04-01 10:07:00|541.33|537.33|541.67|537.67|541.67|537.67|541.24|537.24|22
1617271630000|2021-04-01 10:07:10|541.68|537.68|541.71|537.71|541.73|537.73|541.66|537.66|11
1617271640000|2021-04-01 10:07:20|541.7|537.7|541.78|537.78|541.92|537.92|541.67|537.67|20
1617271650000|2021-04-01 10:07:30|541.83|537.83|541.54|537.54|541.84|537.84|541.54|537.54|17
1617271660000|2021-04-01 10:07:40|541.5|537.5|541.37|537.37|541.5|537.5|541.34|537.34|15
1617271670000|2021-04-01 10:07:50|541.34|537.34|541.41|537.41|541.42|537.42|541.33|537.33|9
1617271680000|2021-04-01 10:08:00|541.35|537.35|541.28|537.28|541.41|537.41|541.2|537.2|17
1617271690000|2021-04-01 10:08:10|541.27|537.27|541.22|537.22|541.3|537.3|541.18|537.18|17
1617271700000|2021-04-01 10:08:20|541.24|537.24|541.11|537.11|541.24|537.24|541.11|537.11|9
1617271710000|2021-04-01 10:08:30|541.12|537.12|541.12|537.12|541.12|537.12|541.12|537.12|1
1617271720000|2021-04-01 10:08:40|541.13|537.13|541.1|537.1|541.2|537.2|541.1|537.1|8
1617271730000|2021-04-01 10:08:50|541.09|537.09|541.06|537.06|541.09|537.09|541.06|537.06|5
1617271740000|2021-04-01 10:09:00|541.09|537.09|541.03|537.03|541.11|537.11|541.03|537.03|4
1617271750000|2021-04-01 10:09:10|541.1|537.1|541.05|537.05|541.1|537.1|541.05|537.05|4
1617271760000|2021-04-01 10:09:20|541.04|537.04|541.15|537.15|541.15|537.15|541.04|537.04|3
1617271770000|2021-04-01 10:09:30|541.16|537.16|541.18|537.18|541.2|537.2|541.15|537.15|8
1617271780000|2021-04-01 10:09:40|541.19|537.19|541.2|537.2|541.2|537.2|541.18|537.18|5
1617271790000|2021-04-01 10:09:50|541.21|537.21|541.21|537.21|541.21|537.21|541.2|537.2|3
1617271800000|2021-04-01 10:10:00|541.18|537.18|540.92|536.92|541.18|537.18|540.89|536.89|17
1617271810000|2021-04-01 10:10:10|540.94|536.94|540.83|536.83|540.94|536.94|540.72|536.72|9
1617271820000|2021-04-01 10:10:20|540.82|536.82|540.76|536.76|540.83|536.83|540.76|536.76|10
1617271830000|2021-04-01 10:10:30|540.8|536.8|540.51|536.51|540.8|536.8|540.49|536.49|18
1617271840000|2021-04-01 10:10:40|540.5|536.5|540.5|536.5|540.5|536.5|540.48|536.48|13
1617271850000|2021-04-01 10:10:50|540.57|536.57|540.66|536.66|540.77|536.77|540.57|536.57|18
1617271860000|2021-04-01 10:11:00|540.62|536.62|540.62|536.62|540.62|536.62|540.58|536.58|10
1617271870000|2021-04-01 10:11:10|540.61|536.61|540.59|536.59|540.76|536.76|540.58|536.58|20
1617271880000|2021-04-01 10:11:20|540.6|536.6|540.45|536.45|540.61|536.61|540.45|536.45|20
1617271890000|2021-04-01 10:11:30|540.41|536.41|540.23|536.23|540.42|536.42|540.22|536.22|15
1617271900000|2021-04-01 10:11:40|540.29|536.29|540.26|536.26|540.3|536.3|540.26|536.26|7
1617271910000|2021-04-01 10:11:50|540.27|536.27|540.27|536.27|540.27|536.27|540.27|536.27|1
1617271920000|2021-04-01 10:12:00|540.22|536.22|540.17|536.17|540.22|536.22|540.15|536.15|15
1617271930000|2021-04-01 10:12:10|540.18|536.18|540.17|536.17|540.2|536.2|540.16|536.16|8
1617271940000|2021-04-01 10:12:20|540.18|536.18|540.68|536.68|540.68|536.68|540.18|536.18|15
1617271950000|2021-04-01 10:12:30|540.63|536.63|540.65|536.65|540.65|536.65|540.63|536.63|2
1617271960000|2021-04-01 10:12:40|540.63|536.63|540.78|536.78|540.88|536.88|540.63|536.63|14
1617271970000|2021-04-01 10:12:50|540.74|536.74|540.76|536.76|540.88|536.88|540.7|536.7|27
1617271980000|2021-04-01 10:13:00|540.72|536.72|540.45|536.45|540.75|536.75|540.45|536.45|26
1617271990000|2021-04-01 10:13:10|540.43|536.43|540.18|536.18|540.44|536.44|540.18|536.18|19
1617272000000|2021-04-01 10:13:20|540.15|536.15|540.35|536.35|540.36|536.36|540.14|536.14|23
1617272010000|2021-04-01 10:13:30|540.34|536.34|540.27|536.27|540.58|536.58|540.25|536.25|27
1617272020000|2021-04-01 10:13:40|540.21|536.21|540.19|536.19|540.23|536.23|540.17|536.17|9
1617272030000|2021-04-01 10:13:50|540.18|536.18|540.13|536.13|540.18|536.18|540.06|536.06|13
1617272040000|2021-04-01 10:14:00|540.12|536.12|540.2|536.2|540.2|536.2|540.03|536.03|21
1617272050000|2021-04-01 10:14:10|540.14|536.14|540.29|536.29|540.35|536.35|540.12|536.12|19
1617272060000|2021-04-01 10:14:20|540.31|536.31|540.43|536.43|540.43|536.43|540.15|536.15|31
1617272070000|2021-04-01 10:14:30|540.42|536.42|540.35|536.35|540.48|536.48|540.35|536.35|14
1617272080000|2021-04-01 10:14:40|540.31|536.31|540.36|536.36|540.44|536.44|540.17|536.17|21
1617272090000|2021-04-01 10:14:50|540.32|536.32|540.3|536.3|540.32|536.32|540.3|536.3|7
1617272100000|2021-04-01 10:15:00|540.29|536.29|540.16|536.16|540.3|536.3|539.99|535.99|23
1617272110000|2021-04-01 10:15:10|540.09|536.09|539.97|535.97|540.16|536.16|539.79|535.79|25
1617272120000|2021-04-01 10:15:20|539.96|535.96|539.73|535.73|539.97|535.97|539.73|535.73|23
1617272130000|2021-04-01 10:15:30|539.74|535.74|539.74|535.74|539.79|535.79|539.71|535.71|10
1617272140000|2021-04-01 10:15:40|539.8|535.8|539.72|535.72|539.8|535.8|539.69|535.69|13
1617272150000|2021-04-01 10:15:50|539.74|535.74|539.73|535.73|539.76|535.76|539.62|535.62|17
1617272160000|2021-04-01 10:16:00|539.74|535.74|539.8|535.8|539.89|535.89|539.6|535.6|15
1617272170000|2021-04-01 10:16:10|539.79|535.79|539.43|535.43|539.79|535.79|539.43|535.43|22
1617272180000|2021-04-01 10:16:20|539.42|535.42|539.29|535.29|539.47|535.47|539.28|535.28|17
1617272190000|2021-04-01 10:16:30|539.28|535.28|539.29|535.29|539.29|535.29|539.28|535.28|2
1617272200000|2021-04-01 10:16:40|539.24|535.24|539.34|535.34|539.43|535.43|539.24|535.24|21
1617272210000|2021-04-01 10:16:50|539.35|535.35|539.23|535.23|539.35|535.35|539.23|535.23|16
1617272220000|2021-04-01 10:17:00|539.26|535.26|539.19|535.19|539.3|535.3|539.19|535.19|14
1617272230000|2021-04-01 10:17:10|539.17|535.17|539.02|535.02|539.17|535.17|538.99|534.99|26
1617272240000|2021-04-01 10:17:20|539.03|535.03|539|535|539.03|535.03|539|535|6
1617272250000|2021-04-01 10:17:30|538.99|534.99|539.02|535.02|539.1|535.1|538.95|534.95|23
1617272260000|2021-04-01 10:17:40|538.99|534.99|538.9|534.9|539.01|535.01|538.9|534.9|19
1617272270000|2021-04-01 10:17:50|538.92|534.92|538.84|534.84|538.93|534.93|538.81|534.81|12
1617272280000|2021-04-01 10:18:00|538.85|534.85|539.07|535.07|539.09|535.09|538.78|534.78|30
1617272290000|2021-04-01 10:18:10|539.08|535.08|539.12|535.12|539.15|535.15|539.07|535.07|16
1617272300000|2021-04-01 10:18:20|539.11|535.11|539.16|535.16|539.17|535.17|539.11|535.11|8
1617272310000|2021-04-01 10:18:30|539.14|535.14|539.29|535.29|539.29|535.29|539.14|535.14|6
1617272320000|2021-04-01 10:18:40|539.27|535.27|538.93|534.93|539.27|535.27|538.93|534.93|14
1617272330000|2021-04-01 10:18:50|538.83|534.83|538.93|534.93|538.94|534.94|538.83|534.83|17
1617272340000|2021-04-01 10:19:00|538.92|534.92|539.21|535.21|539.24|535.24|538.84|534.84|21
1617272350000|2021-04-01 10:19:10|539.26|535.26|539.38|535.38|539.41|535.41|539.26|535.26|15
1617272360000|2021-04-01 10:19:20|539.39|535.39|539.23|535.23|539.42|535.42|539.23|535.23|26
1617272370000|2021-04-01 10:19:30|539.22|535.22|539.19|535.19|539.22|535.22|539.12|535.12|17
1617272380000|2021-04-01 10:19:40|539.2|535.2|539.24|535.24|539.27|535.27|539.17|535.17|23
1617272390000|2021-04-01 10:19:50|539.26|535.26|539.25|535.25|539.26|535.26|539.21|535.21|15
1617272400000|2021-04-01 10:20:00|539.24|535.24|539.39|535.39|539.39|535.39|539.23|535.23|11
1617272410000|2021-04-01 10:20:10|539.4|535.4|539.45|535.45|539.45|535.45|539.26|535.26|20
1617272420000|2021-04-01 10:20:20|539.46|535.46|539.49|535.49|539.5|535.5|539.41|535.41|8
1617272430000|2021-04-01 10:20:30|539.5|535.5|539.52|535.52|539.52|535.52|539.48|535.48|11
1617272440000|2021-04-01 10:20:40|539.53|535.53|539.49|535.49|539.56|535.56|539.47|535.47|17
1617272450000|2021-04-01 10:20:50|539.5|535.5|539.5|535.5|539.51|535.51|539.5|535.5|3
1617272460000|2021-04-01 10:21:00|539.51|535.51|539.42|535.42|539.56|535.56|539.42|535.42|19
1617272470000|2021-04-01 10:21:10|539.44|535.44|539.48|535.48|539.48|535.48|539.44|535.44|4
1617272480000|2021-04-01 10:21:20|539.46|535.46|539.86|535.86|539.87|535.87|539.46|535.46|13
1617272490000|2021-04-01 10:21:30|539.87|535.87|539.93|535.93|539.99|535.99|539.86|535.86|16
1617272500000|2021-04-01 10:21:40|539.92|535.92|539.79|535.79|539.95|535.95|539.59|535.59|13
1617272510000|2021-04-01 10:21:50|539.8|535.8|539.94|535.94|539.98|535.98|539.8|535.8|18
1617272520000|2021-04-01 10:22:00|539.93|535.93|540.08|536.08|540.08|536.08|539.92|535.92|5
1617272530000|2021-04-01 10:22:10|540.07|536.07|539.69|535.69|540.07|536.07|539.68|535.68|17
1617272540000|2021-04-01 10:22:20|539.71|535.71|539.62|535.62|539.71|535.71|539.61|535.61|14
1617272550000|2021-04-01 10:22:30|539.61|535.61|539.68|535.68|539.7|535.7|539.61|535.61|9
1617272560000|2021-04-01 10:22:40|539.63|535.63|539.25|535.25|539.68|535.68|539.25|535.25|24
1617272570000|2021-04-01 10:22:50|539.28|535.28|539.4|535.4|539.44|535.44|539.25|535.25|16
1617272580000|2021-04-01 10:23:00|539.41|535.41|539.26|535.26|539.59|535.59|539.26|535.26|25
1617272590000|2021-04-01 10:23:10|539.25|535.25|539.08|535.08|539.25|535.25|539.08|535.08|19
1617272600000|2021-04-01 10:23:20|539.07|535.07|539.06|535.06|539.14|535.14|539.06|535.06|16
1617272610000|2021-04-01 10:23:30|539.04|535.04|538.89|534.89|539.13|535.13|538.89|534.89|26
1617272620000|2021-04-01 10:23:40|538.88|534.88|538.73|534.73|538.89|534.89|538.69|534.69|16
1617272630000|2021-04-01 10:23:50|538.76|534.76|538.53|534.53|538.76|534.76|538.4|534.4|10
1617272640000|2021-04-01 10:24:00|538.52|534.52|538.57|534.57|538.72|534.72|538.51|534.51|17
1617272650000|2021-04-01 10:24:10|538.59|534.59|538.61|534.61|538.61|534.61|538.59|534.59|5
1617272660000|2021-04-01 10:24:20|538.59|534.59|538.79|534.79|538.79|534.79|538.59|534.59|18
1617272670000|2021-04-01 10:24:30|538.82|534.82|538.82|534.82|538.89|534.89|538.78|534.78|28
1617272680000|2021-04-01 10:24:40|538.81|534.81|539.15|535.15|539.19|535.19|538.81|534.81|18
1617272690000|2021-04-01 10:24:50|539.18|535.18|539.21|535.21|539.21|535.21|539.07|535.07|14
1617272700000|2021-04-01 10:25:00|539.17|535.17|539.13|535.13|539.22|535.22|539.08|535.08|23
1617272710000|2021-04-01 10:25:10|539.12|535.12|539.08|535.08|539.13|535.13|539.04|535.04|19
1617272720000|2021-04-01 10:25:20|539.05|535.05|538.53|534.53|539.05|535.05|538.5|534.5|26
1617272730000|2021-04-01 10:25:30|538.52|534.52|538.52|534.52|538.58|534.58|538.52|534.52|16
1617272740000|2021-04-01 10:25:40|538.5|534.5|538.45|534.45|538.54|534.54|538.45|534.45|4
1617272750000|2021-04-01 10:25:50|538.51|534.51|538.48|534.48|538.51|534.51|538.4|534.4|15
1617272760000|2021-04-01 10:26:00|538.43|534.43|538.63|534.63|538.67|534.67|538.43|534.43|20
1617272770000|2021-04-01 10:26:10|538.71|534.71|538.38|534.38|538.71|534.71|538.36|534.36|23
1617272780000|2021-04-01 10:26:20|538.42|534.42|538.88|534.88|538.89|534.89|538.42|534.42|27
1617272790000|2021-04-01 10:26:30|538.85|534.85|538.89|534.89|538.94|534.94|538.85|534.85|15
1617272800000|2021-04-01 10:26:40|538.88|534.88|538.86|534.86|538.94|534.94|538.84|534.84|12
1617272810000|2021-04-01 10:26:50|538.9|534.9|538.91|534.91|538.94|534.94|538.89|534.89|16
1617272820000|2021-04-01 10:27:00|538.96|534.96|539.24|535.24|539.24|535.24|538.95|534.95|20
1617272830000|2021-04-01 10:27:10|539.23|535.23|539.23|535.23|539.23|535.23|539.23|535.23|1
1617272840000|2021-04-01 10:27:20|539.22|535.22|539.18|535.18|539.22|535.22|539.18|535.18|3
1617272850000|2021-04-01 10:27:30|539.13|535.13|539.05|535.05|539.14|535.14|538.94|534.94|13
1617272860000|2021-04-01 10:27:40|539.03|535.03|539.09|535.09|539.1|535.1|539.03|535.03|7
1617272870000|2021-04-01 10:27:50|539.06|535.06|539.06|535.06|539.06|535.06|538.95|534.95|5
1617272880000|2021-04-01 10:28:00|539.03|535.03|538.98|534.98|539.07|535.07|538.98|534.98|9
1617272890000|2021-04-01 10:28:10|538.99|534.99|538.99|534.99|539.03|535.03|538.98|534.98|6
1617272900000|2021-04-01 10:28:20|538.97|534.97|538.89|534.89|538.97|534.97|538.76|534.76|19
1617272910000|2021-04-01 10:28:30|538.88|534.88|538.87|534.87|538.88|534.88|538.87|534.87|2
1617272920000|2021-04-01 10:28:40|538.77|534.77|538.7|534.7|538.78|534.78|538.7|534.7|14
1617272930000|2021-04-01 10:28:50|538.77|534.77|538.79|534.79|538.82|534.82|538.71|534.71|14
1617272940000|2021-04-01 10:29:00|538.8|534.8|538.84|534.84|538.88|534.88|538.8|534.8|16
1617272950000|2021-04-01 10:29:10|538.83|534.83|538.66|534.66|538.83|534.83|538.66|534.66|21
1617272960000|2021-04-01 10:29:20|538.67|534.67|538.55|534.55|538.67|534.67|538.49|534.49|21
1617272970000|2021-04-01 10:29:30|538.58|534.58|538.39|534.39|538.58|534.58|538.39|534.39|19
1617272980000|2021-04-01 10:29:40|538.4|534.4|538.42|534.42|538.42|534.42|538.39|534.39|9
1617272990000|2021-04-01 10:29:50|538.41|534.41|538.28|534.28|538.42|534.42|538.28|534.28|11
1617273000000|2021-04-01 10:30:00|538.15|534.15|538.2|534.2|538.2|534.2|538.14|534.14|17
1617273010000|2021-04-01 10:30:10|538.19|534.19|538.09|534.09|538.19|534.19|538.07|534.07|16
1617273020000|2021-04-01 10:30:20|538.03|534.03|538.08|534.08|538.08|534.08|537.98|533.98|20
1617273030000|2021-04-01 10:30:30|538.01|534.01|538.05|534.05|538.08|534.08|537.99|533.99|20
1617273040000|2021-04-01 10:30:40|538.06|534.06|538.1|534.1|538.17|534.17|538.06|534.06|8
1617273050000|2021-04-01 10:30:50|538.11|534.11|538.11|534.11|538.11|534.11|538.09|534.09|7
1617273060000|2021-04-01 10:31:00|538.1|534.1|538.12|534.12|538.12|534.12|538.1|534.1|3
1617273070000|2021-04-01 10:31:10|538.11|534.11|538.12|534.12|538.12|534.12|538.11|534.11|2
1617273080000|2021-04-01 10:31:20|538.07|534.07|538.08|534.08|538.08|534.08|538.07|534.07|2
1617273090000|2021-04-01 10:31:30|538.1|534.1|538.12|534.12|538.12|534.12|538.1|534.1|3
1617273100000|2021-04-01 10:31:40|538.19|534.19|538.19|534.19|538.23|534.23|538.19|534.19|4
1617273110000|2021-04-01 10:31:50|538.2|534.2|538.18|534.18|538.2|534.2|538.18|534.18|2
1617273120000|2021-04-01 10:32:00|538.19|534.19|538.2|534.2|538.3|534.3|538.05|534.05|12
1617273130000|2021-04-01 10:32:10|538.21|534.21|538.08|534.08|538.21|534.21|538.06|534.06|21
1617273140000|2021-04-01 10:32:20|538.07|534.07|538.18|534.18|538.18|534.18|538.05|534.05|20
1617273150000|2021-04-01 10:32:30|538.09|534.09|538.16|534.16|538.21|534.21|538.06|534.06|18
1617273160000|2021-04-01 10:32:40|538.15|534.15|538.15|534.15|538.16|534.16|538.15|534.15|5
1617273170000|2021-04-01 10:32:50|538.16|534.16|538.17|534.17|538.22|534.22|538.13|534.13|11
1617273180000|2021-04-01 10:33:00|538.16|534.16|538.16|534.16|538.17|534.17|538.15|534.15|9
1617273190000|2021-04-01 10:33:10|538.17|534.17|538.65|534.65|538.68|534.68|538.17|534.17|17
1617273200000|2021-04-01 10:33:20|538.66|534.66|539.08|535.08|539.08|535.08|538.57|534.57|25
1617273210000|2021-04-01 10:33:30|539.07|535.07|538.55|534.55|539.07|535.07|538.55|534.55|24
1617273220000|2021-04-01 10:33:40|538.65|534.65|538.88|534.88|538.97|534.97|538.65|534.65|21
1617273230000|2021-04-01 10:33:50|538.9|534.9|538.76|534.76|538.9|534.9|538.69|534.69|29
1617273240000|2021-04-01 10:34:00|538.69|534.69|538.74|534.74|538.75|534.75|538.69|534.69|18
1617273250000|2021-04-01 10:34:10|538.73|534.73|538.65|534.65|538.74|534.74|538.62|534.62|15
1617273260000|2021-04-01 10:34:20|538.63|534.63|538.69|534.69|538.69|534.69|538.63|534.63|9
1617273270000|2021-04-01 10:34:30|538.68|534.68|538.65|534.65|538.7|534.7|538.65|534.65|8
1617273280000|2021-04-01 10:34:40|538.66|534.66|538.56|534.56|538.69|534.69|538.55|534.55|17
1617273290000|2021-04-01 10:34:50|538.55|534.55|538.46|534.46|538.55|534.55|538.43|534.43|19
1617273300000|2021-04-01 10:35:00|538.41|534.41|538.31|534.31|538.5|534.5|538.29|534.29|20
1617273310000|2021-04-01 10:35:10|538.21|534.21|538.08|534.08|538.26|534.26|538.05|534.05|19
1617273320000|2021-04-01 10:35:20|538.09|534.09|538.02|534.02|538.09|534.09|537.99|533.99|14
1617273330000|2021-04-01 10:35:30|538.03|534.03|538.02|534.02|538.08|534.08|538.02|534.02|10
1617273340000|2021-04-01 10:35:40|538|534|537.77|533.77|538.01|534.01|537.71|533.71|20
1617273350000|2021-04-01 10:35:50|537.73|533.73|537.72|533.72|537.81|533.81|537.72|533.72|15
1617273360000|2021-04-01 10:36:00|537.71|533.71|537.6|533.6|537.72|533.72|537.48|533.48|21
1617273370000|2021-04-01 10:36:10|537.54|533.54|537.58|533.58|537.64|533.64|537.53|533.53|21
1617273380000|2021-04-01 10:36:20|537.59|533.59|537.59|533.59|537.64|533.64|537.57|533.57|21
1617273390000|2021-04-01 10:36:30|537.61|533.61|537.62|533.62|537.62|533.62|537.53|533.53|14
1617273400000|2021-04-01 10:36:40|537.63|533.63|537.75|533.75|537.76|533.76|537.63|533.63|18
1617273410000|2021-04-01 10:36:50|537.7|533.7|537.69|533.69|537.73|533.73|537.65|533.65|16
1617273420000|2021-04-01 10:37:00|537.67|533.67|537.77|533.77|537.79|533.79|537.67|533.67|19
1617273430000|2021-04-01 10:37:10|537.79|533.79|538.35|534.35|538.39|534.39|537.79|533.79|29
1617273440000|2021-04-01 10:37:20|538.37|534.37|538.27|534.27|538.4|534.4|538.24|534.24|19
1617273450000|2021-04-01 10:37:30|538.37|534.37|537.96|533.96|538.37|534.37|537.96|533.96|24
1617273460000|2021-04-01 10:37:40|538.07|534.07|538.53|534.53|538.62|534.62|538.07|534.07|27
1617273470000|2021-04-01 10:37:50|538.59|534.59|538.99|534.99|539.22|535.22|538.59|534.59|34
1617273480000|2021-04-01 10:38:00|539|535|538.85|534.85|539.28|535.28|538.29|534.29|32
1617273490000|2021-04-01 10:38:10|538.84|534.84|539.05|535.05|539.09|535.09|538.84|534.84|22
1617273500000|2021-04-01 10:38:20|539|535|538.91|534.91|539.02|535.02|538.91|534.91|17
1617273510000|2021-04-01 10:38:30|538.86|534.86|538.6|534.6|538.86|534.86|538.51|534.51|23
1617273520000|2021-04-01 10:38:40|538.59|534.59|538.35|534.35|538.59|534.59|538.35|534.35|29
1617273530000|2021-04-01 10:38:50|538.37|534.37|538.32|534.32|538.39|534.39|538.3|534.3|18
1617273540000|2021-04-01 10:39:00|538.34|534.34|538.34|534.34|538.47|534.47|538.33|534.33|20
1617273550000|2021-04-01 10:39:10|538.33|534.33|537.86|533.86|538.33|534.33|537.86|533.86|22
1617273560000|2021-04-01 10:39:20|537.82|533.82|537.37|533.37|537.82|533.82|537.37|533.37|20
1617273570000|2021-04-01 10:39:30|537.34|533.34|537.13|533.13|537.34|533.34|536.81|532.81|34
1617273580000|2021-04-01 10:39:40|537.15|533.15|536.86|532.86|537.21|533.21|536.82|532.82|24
1617273590000|2021-04-01 10:39:50|536.85|532.85|536.58|532.58|536.85|532.85|536.54|532.54|22
1617273600000|2021-04-01 10:40:00|536.59|532.59|536.51|532.51|536.59|532.59|536.45|532.45|25
1617273610000|2021-04-01 10:40:10|536.52|532.52|536.34|532.34|536.52|532.52|536.27|532.27|25
1617273620000|2021-04-01 10:40:20|536.3|532.3|536.68|532.68|536.68|532.68|536.24|532.24|32
1617273630000|2021-04-01 10:40:30|536.69|532.69|536.76|532.76|536.78|532.78|536.69|532.69|17
1617273640000|2021-04-01 10:40:40|536.79|532.79|536.84|532.84|536.84|532.84|536.73|532.73|14
1617273650000|2021-04-01 10:40:50|536.83|532.83|537.21|533.21|537.24|533.24|536.74|532.74|34
1617273660000|2021-04-01 10:41:00|537.2|533.2|537.01|533.01|537.2|533.2|536.99|532.99|24
1617273670000|2021-04-01 10:41:10|537.03|533.03|537.15|533.15|537.15|533.15|537.03|533.03|11
1617273680000|2021-04-01 10:41:20|537.14|533.14|537.25|533.25|537.25|533.25|537.14|533.14|9
1617273690000|2021-04-01 10:41:30|537.26|533.26|537.85|533.85|537.86|533.86|537.26|533.26|22
1617273700000|2021-04-01 10:41:40|537.9|533.9|537.91|533.91|537.92|533.92|537.85|533.85|14
1617273710000|2021-04-01 10:41:50|537.9|533.9|537.95|533.95|538.09|534.09|537.86|533.86|24
1617273720000|2021-04-01 10:42:00|538.02|534.02|538.41|534.41|538.46|534.46|538.02|534.02|27
1617273730000|2021-04-01 10:42:10|538.35|534.35|538.55|534.55|538.56|534.56|538.33|534.33|21
1617273740000|2021-04-01 10:42:20|538.51|534.51|539.03|535.03|539.03|535.03|538.5|534.5|14
1617273750000|2021-04-01 10:42:30|539.04|535.04|538.77|534.77|539.05|535.05|538.64|534.64|27
1617273760000|2021-04-01 10:42:40|538.74|534.74|538.92|534.92|538.92|534.92|538.69|534.69|25
1617273770000|2021-04-01 10:42:50|538.95|534.95|539.08|535.08|539.27|535.27|538.95|534.95|22
1617273780000|2021-04-01 10:43:00|539.13|535.13|539.48|535.48|539.51|535.51|539.08|535.08|23
1617273790000|2021-04-01 10:43:10|539.4|535.4|539.62|535.62|539.67|535.67|538.98|534.98|19
1617273800000|2021-04-01 10:43:20|539.67|535.67|540.24|536.24|540.26|536.26|539.67|535.67|27
1617273810000|2021-04-01 10:43:30|540.34|536.34|541.4|537.4|541.4|537.4|540.34|536.34|30
1617273820000|2021-04-01 10:43:40|541.47|537.47|541.92|537.92|542.02|538.02|541.47|537.47|27
1617273830000|2021-04-01 10:43:50|542.01|538.01|541.65|537.65|542.37|538.37|541.65|537.65|25
1617273840000|2021-04-01 10:44:00|541.57|537.57|541.37|537.37|541.57|537.57|541.36|537.36|25
1617273850000|2021-04-01 10:44:10|541.36|537.36|541.09|537.09|541.37|537.37|541.07|537.07|26
1617273860000|2021-04-01 10:44:20|541.08|537.08|540.95|536.95|541.14|537.14|540.95|536.95|22
1617273870000|2021-04-01 10:44:30|540.94|536.94|541.19|537.19|541.2|537.2|540.45|536.45|25
1617273880000|2021-04-01 10:44:40|541.25|537.25|540.94|536.94|541.25|537.25|540.75|536.75|25
1617273890000|2021-04-01 10:44:50|540.95|536.95|540.7|536.7|540.95|536.95|540.6|536.6|23
1617273900000|2021-04-01 10:45:00|540.71|536.71|540.42|536.42|540.73|536.73|540.37|536.37|16
1617273910000|2021-04-01 10:45:10|540.43|536.43|539.99|535.99|540.43|536.43|539.98|535.98|27
1617273920000|2021-04-01 10:45:20|540.01|536.01|539.92|535.92|540.01|536.01|539.92|535.92|18
1617273930000|2021-04-01 10:45:30|539.89|535.89|539.83|535.83|539.92|535.92|539.76|535.76|23
1617273940000|2021-04-01 10:45:40|539.82|535.82|539.45|535.45|539.83|535.83|539.44|535.44|15
1617273950000|2021-04-01 10:45:50|539.48|535.48|539.79|535.79|539.84|535.84|539.48|535.48|18
1617273960000|2021-04-01 10:46:00|539.85|535.85|540.11|536.11|540.12|536.12|539.84|535.84|27
1617273970000|2021-04-01 10:46:10|540.08|536.08|539.81|535.81|540.11|536.11|539.8|535.8|19
1617273980000|2021-04-01 10:46:20|539.83|535.83|539.88|535.88|539.9|535.9|539.76|535.76|20
1617273990000|2021-04-01 10:46:30|539.89|535.89|540.17|536.17|540.19|536.19|539.84|535.84|26
1617274000000|2021-04-01 10:46:40|540.18|536.18|540.77|536.77|540.77|536.77|540.18|536.18|16
1617274010000|2021-04-01 10:46:50|540.8|536.8|540.29|536.29|540.82|536.82|540.27|536.27|33
1617274020000|2021-04-01 10:47:00|540.28|536.28|540.5|536.5|540.55|536.55|540.22|536.22|27
1617274030000|2021-04-01 10:47:10|540.51|536.51|540.69|536.69|540.75|536.75|540.51|536.51|34
1617274040000|2021-04-01 10:47:20|540.68|536.68|540.62|536.62|540.7|536.7|540.54|536.54|18
1617274050000|2021-04-01 10:47:30|540.61|536.61|540.64|536.64|540.68|536.68|540.6|536.6|13
1617274060000|2021-04-01 10:47:40|540.63|536.63|540.34|536.34|540.63|536.63|540.24|536.24|27
1617274070000|2021-04-01 10:47:50|540.35|536.35|540.11|536.11|540.35|536.35|540.11|536.11|22
1617274080000|2021-04-01 10:48:00|540.09|536.09|539.71|535.71|540.14|536.14|539.71|535.71|27
1617274090000|2021-04-01 10:48:10|539.7|535.7|539.64|535.64|539.7|535.7|539.63|535.63|13
1617274100000|2021-04-01 10:48:20|539.63|535.63|539.63|535.63|539.65|535.65|539.54|535.54|17
1617274110000|2021-04-01 10:48:30|539.62|535.62|539.59|535.59|539.85|535.85|539.58|535.58|21
1617274120000|2021-04-01 10:48:40|539.61|535.61|539.59|535.59|539.64|535.64|539.59|535.59|15
1617274130000|2021-04-01 10:48:50|539.55|535.55|539.35|535.35|539.56|535.56|539.33|535.33|27
1617274140000|2021-04-01 10:49:00|539.29|535.29|539.13|535.13|539.33|535.33|539.13|535.13|22
1617274150000|2021-04-01 10:49:10|539.16|535.16|538.86|534.86|539.16|535.16|538.85|534.85|22
1617274160000|2021-04-01 10:49:20|538.83|534.83|538.69|534.69|538.83|534.83|538.69|534.69|25
1617274170000|2021-04-01 10:49:30|538.68|534.68|539.02|535.02|539.05|535.05|538.64|534.64|23
1617274180000|2021-04-01 10:49:40|539.01|535.01|539|535|539.04|535.04|538.94|534.94|19
1617274190000|2021-04-01 10:49:50|539.01|535.01|538.74|534.74|539.01|535.01|538.74|534.74|25
1617274200000|2021-04-01 10:50:00|538.77|534.77|538.76|534.76|538.77|534.77|538.69|534.69|18
1617274210000|2021-04-01 10:50:10|538.73|534.73|538.68|534.68|538.76|534.76|538.68|534.68|20
1617274220000|2021-04-01 10:50:20|538.69|534.69|538.44|534.44|538.7|534.7|538.44|534.44|12
1617274230000|2021-04-01 10:50:30|538.41|534.41|538.7|534.7|538.73|534.73|538.41|534.41|19
1617274240000|2021-04-01 10:50:40|538.71|534.71|538.62|534.62|538.71|534.71|538.62|534.62|13
1617274250000|2021-04-01 10:50:50|538.47|534.47|538.42|534.42|538.47|534.47|538.35|534.35|23
1617274260000|2021-04-01 10:51:00|538.44|534.44|538.36|534.36|538.44|534.44|538.36|534.36|17
1617274270000|2021-04-01 10:51:10|538.35|534.35|538.15|534.15|538.35|534.35|538.15|534.15|7
1617274280000|2021-04-01 10:51:20|538.14|534.14|537.99|533.99|538.14|534.14|537.97|533.97|22
1617274290000|2021-04-01 10:51:30|537.97|533.97|538.04|534.04|538.04|534.04|537.88|533.88|20
1617274300000|2021-04-01 10:51:40|537.91|533.91|537.82|533.82|537.97|533.97|537.82|533.82|17
1617274310000|2021-04-01 10:51:50|537.87|533.87|537.76|533.76|537.87|533.87|537.74|533.74|24
1617274320000|2021-04-01 10:52:00|537.74|533.74|537.57|533.57|537.75|533.75|537.57|533.57|17
1617274330000|2021-04-01 10:52:10|537.58|533.58|537.69|533.69|537.73|533.73|537.54|533.54|20
1617274340000|2021-04-01 10:52:20|537.68|533.68|537.84|533.84|537.84|533.84|537.64|533.64|18
1617274350000|2021-04-01 10:52:30|537.86|533.86|538.08|534.08|538.11|534.11|537.86|533.86|19
1617274360000|2021-04-01 10:52:40|538.1|534.1|537.77|533.77|538.13|534.13|537.77|533.77|16
1617274370000|2021-04-01 10:52:50|537.76|533.76|537.48|533.48|537.77|533.77|537.47|533.47|22
1617274380000|2021-04-01 10:53:00|537.49|533.49|537.64|533.64|537.79|533.79|537.49|533.49|29
1617274390000|2021-04-01 10:53:10|537.61|533.61|537.6|533.6|537.94|533.94|537.6|533.6|29
1617274400000|2021-04-01 10:53:20|537.58|533.58|537.45|533.45|537.58|533.58|537.43|533.43|16
1617274410000|2021-04-01 10:53:30|537.44|533.44|537.38|533.38|537.45|533.45|537.38|533.38|17
1617274420000|2021-04-01 10:53:40|537.37|533.37|537.21|533.21|537.37|533.37|537.2|533.2|23
1617274430000|2021-04-01 10:53:50|537.2|533.2|537.31|533.31|537.32|533.32|537.16|533.16|10
1617274440000|2021-04-01 10:54:00|537.32|533.32|537.28|533.28|537.44|533.44|537.25|533.25|28
1617274450000|2021-04-01 10:54:10|537.31|533.31|537.48|533.48|537.51|533.51|537.29|533.29|12
1617274460000|2021-04-01 10:54:20|537.49|533.49|537.53|533.53|537.53|533.53|537.48|533.48|10
1617274470000|2021-04-01 10:54:30|537.52|533.52|537.21|533.21|537.52|533.52|537.16|533.16|21
1617274480000|2021-04-01 10:54:40|537.18|533.18|537.11|533.11|537.21|533.21|537.11|533.11|13
1617274490000|2021-04-01 10:54:50|537.18|533.18|537.21|533.21|537.21|533.21|537.11|533.11|19
1617274500000|2021-04-01 10:55:00|537.33|533.33|537.57|533.57|537.59|533.59|537.27|533.27|23
1617274510000|2021-04-01 10:55:10|537.58|533.58|537.49|533.49|537.61|533.61|537.48|533.48|23
1617274520000|2021-04-01 10:55:20|537.48|533.48|537.36|533.36|537.5|533.5|537.36|533.36|16
1617274530000|2021-04-01 10:55:30|537.37|533.37|537.35|533.35|537.37|533.37|537.33|533.33|12
1617274540000|2021-04-01 10:55:40|537.32|533.32|537.33|533.33|537.36|533.36|537.31|533.31|20
1617274550000|2021-04-01 10:55:50|537.34|533.34|537.38|533.38|537.38|533.38|537.23|533.23|17
1617274560000|2021-04-01 10:56:00|537.37|533.37|537.26|533.26|537.37|533.37|537.26|533.26|11
1617274570000|2021-04-01 10:56:10|537.25|533.25|537.19|533.19|537.29|533.29|537.19|533.19|19
1617274580000|2021-04-01 10:56:20|537.2|533.2|537.2|533.2|537.2|533.2|537.2|533.2|1
1617274590000|2021-04-01 10:56:30|537.17|533.17|537.1|533.1|537.18|533.18|537.1|533.1|10
1617274600000|2021-04-01 10:56:40|537.11|533.11|537.58|533.58|537.62|533.62|537.05|533.05|17
1617274610000|2021-04-01 10:56:50|537.65|533.65|538.1|534.1|538.1|534.1|537.6|533.6|29
1617274620000|2021-04-01 10:57:00|538.26|534.26|538.35|534.35|538.44|534.44|538.21|534.21|12
1617274630000|2021-04-01 10:57:10|538.34|534.34|538.48|534.48|538.49|534.49|538.11|534.11|25
1617274640000|2021-04-01 10:57:20|538.41|534.41|538.74|534.74|538.74|534.74|538.4|534.4|21
1617274650000|2021-04-01 10:57:30|538.73|534.73|538.45|534.45|538.74|534.74|538.44|534.44|21
1617274660000|2021-04-01 10:57:40|538.42|534.42|538.17|534.17|538.42|534.42|538.17|534.17|26
1617274670000|2021-04-01 10:57:50|538.18|534.18|538.25|534.25|538.25|534.25|538.17|534.17|18
1617274680000|2021-04-01 10:58:00|538.26|534.26|538.06|534.06|538.26|534.26|538.04|534.04|21
1617274690000|2021-04-01 10:58:10|538.07|534.07|537.94|533.94|538.09|534.09|537.86|533.86|18
1617274700000|2021-04-01 10:58:20|537.9|533.9|537.63|533.63|537.92|533.92|537.61|533.61|22
1617274710000|2021-04-01 10:58:30|537.62|533.62|537.53|533.53|537.66|533.66|537.53|533.53|10
1617274720000|2021-04-01 10:58:40|537.54|533.54|537.57|533.57|537.67|533.67|537.54|533.54|12
1617274730000|2021-04-01 10:58:50|537.54|533.54|537.48|533.48|537.6|533.6|537.47|533.47|11
1617274740000|2021-04-01 10:59:00|537.46|533.46|537.47|533.47|537.49|533.49|537.38|533.38|18
1617274750000|2021-04-01 10:59:10|537.46|533.46|537.55|533.55|537.65|533.65|537.46|533.46|16
1617274760000|2021-04-01 10:59:20|537.54|533.54|537.51|533.51|537.56|533.56|537.51|533.51|11
1617274770000|2021-04-01 10:59:30|537.44|533.44|537.48|533.48|537.48|533.48|537.43|533.43|4
1617274780000|2021-04-01 10:59:40|537.49|533.49|537.47|533.47|537.49|533.49|537.47|533.47|2
1617274790000|2021-04-01 10:59:50|537.44|533.44|537.45|533.45|537.5|533.5|537.43|533.43|8
1617274800000|2021-04-01 11:00:00|537.41|533.41|537.1|533.1|537.41|533.41|537.05|533.05|22
1617274810000|2021-04-01 11:00:10|537.04|533.04|536.96|532.96|537.05|533.05|536.96|532.96|10
1617274820000|2021-04-01 11:00:20|536.95|532.95|536.77|532.77|536.95|532.95|536.77|532.77|12
1617274830000|2021-04-01 11:00:30|536.78|532.78|536.76|532.76|536.78|532.78|536.76|532.76|5
1617274840000|2021-04-01 11:00:40|536.75|532.75|536.68|532.68|536.75|532.75|536.68|532.68|5
1617274850000|2021-04-01 11:00:50|536.69|532.69|536.69|532.69|536.71|532.71|536.63|532.63|21
1617274860000|2021-04-01 11:01:00|536.68|532.68|536.81|532.81|536.83|532.83|536.68|532.68|22
1617274870000|2021-04-01 11:01:10|536.8|532.8|536.7|532.7|536.8|532.8|536.7|532.7|17
1617274880000|2021-04-01 11:01:20|536.69|532.69|536.53|532.53|536.7|532.7|536.53|532.53|25
1617274890000|2021-04-01 11:01:30|536.54|532.54|536.47|532.47|536.65|532.65|536.47|532.47|25
1617274900000|2021-04-01 11:01:40|536.46|532.46|536.3|532.3|536.48|532.48|536.27|532.27|14
1617274910000|2021-04-01 11:01:50|536.31|532.31|536.67|532.67|536.67|532.67|536.31|532.31|25
1617274920000|2021-04-01 11:02:00|536.69|532.69|536.73|532.73|536.79|532.79|536.65|532.65|26
1617274930000|2021-04-01 11:02:10|536.72|532.72|536.89|532.89|536.89|532.89|536.72|532.72|20
1617274940000|2021-04-01 11:02:20|536.88|532.88|536.75|532.75|536.89|532.89|536.6|532.6|31
1617274950000|2021-04-01 11:02:30|536.76|532.76|536.54|532.54|536.76|532.76|536.49|532.49|25
1617274960000|2021-04-01 11:02:40|536.52|532.52|536.66|532.66|536.66|532.66|536.49|532.49|23
1617274970000|2021-04-01 11:02:50|536.63|532.63|536.6|532.6|536.72|532.72|536.57|532.57|20
1617274980000|2021-04-01 11:03:00|536.63|532.63|536.43|532.43|536.63|532.63|536.42|532.42|18
1617275000000|2021-04-01 11:03:20|536.42|532.42|536.44|532.44|536.44|532.44|536.4|532.4|6
1617275010000|2021-04-01 11:03:30|536.46|532.46|536.4|532.4|536.47|532.47|536.39|532.39|9
1617275020000|2021-04-01 11:03:40|536.39|532.39|536.35|532.35|536.39|532.39|536.31|532.31|8
1617275030000|2021-04-01 11:03:50|536.34|532.34|536.31|532.31|536.34|532.34|536.31|532.31|4
1617275040000|2021-04-01 11:04:00|536.33|532.33|536.2|532.2|536.37|532.37|536.06|532.06|27
1617275050000|2021-04-01 11:04:10|536.23|532.23|536.5|532.5|536.52|532.52|536.2|532.2|19
1617275060000|2021-04-01 11:04:20|536.51|532.51|536.35|532.35|536.57|532.57|536.28|532.28|25
1617275070000|2021-04-01 11:04:30|536.33|532.33|536.34|532.34|536.42|532.42|536.33|532.33|17
1617275080000|2021-04-01 11:04:40|536.35|532.35|536.41|532.41|536.41|532.41|536.31|532.31|14
1617275090000|2021-04-01 11:04:50|536.49|532.49|536.57|532.57|536.62|532.62|536.49|532.49|22
1617275100000|2021-04-01 11:05:00|536.61|532.61|536.33|532.33|536.61|532.61|536.32|532.32|21
1617275110000|2021-04-01 11:05:10|536.32|532.32|536.01|532.01|536.32|532.32|536.01|532.01|25
1617275120000|2021-04-01 11:05:20|535.97|531.97|535.5|531.5|536.02|532.02|535.49|531.49|33
1617275130000|2021-04-01 11:05:30|535.43|531.43|535.28|531.28|535.43|531.43|535.24|531.24|17
1617275140000|2021-04-01 11:05:40|535.27|531.27|535.1|531.1|535.3|531.3|535.1|531.1|23
1617275150000|2021-04-01 11:05:50|535.13|531.13|534.4|530.4|535.13|531.13|534.4|530.4|25
1617275160000|2021-04-01 11:06:00|534.38|530.38|534.2|530.2|534.38|530.38|533.84|529.84|27
1617275170000|2021-04-01 11:06:10|534.21|530.21|534.13|530.13|534.21|530.21|533.89|529.89|26
1617275180000|2021-04-01 11:06:20|534.12|530.12|534.18|530.18|534.28|530.28|534.08|530.08|31
1617275190000|2021-04-01 11:06:30|534.2|530.2|533.16|529.16|534.23|530.23|533.16|529.16|24
1617275200000|2021-04-01 11:06:40|533.13|529.13|533.22|529.22|533.29|529.29|532.97|528.97|31
1617275210000|2021-04-01 11:06:50|533.21|529.21|533.25|529.25|533.36|529.36|533.17|529.17|21
1617275220000|2021-04-01 11:07:00|533.26|529.26|533.08|529.08|533.26|529.26|532.84|528.84|28
1617275230000|2021-04-01 11:07:10|533.09|529.09|533.17|529.17|533.21|529.21|532.99|528.99|31
1617275240000|2021-04-01 11:07:20|533.19|529.19|533.42|529.42|533.42|529.42|533.15|529.15|29
1617275250000|2021-04-01 11:07:30|533.41|529.41|533.22|529.22|533.43|529.43|533.08|529.08|31
1617275260000|2021-04-01 11:07:40|533.23|529.23|533.22|529.22|533.23|529.23|533.01|529.01|25
1617275270000|2021-04-01 11:07:50|533.21|529.21|533.22|529.22|533.25|529.25|533.13|529.13|24
1617275280000|2021-04-01 11:08:00|533.2|529.2|533.48|529.48|533.48|529.48|533.11|529.11|25
1617275290000|2021-04-01 11:08:10|533.49|529.49|533.81|529.81|533.86|529.86|533.48|529.48|26
1617275300000|2021-04-01 11:08:20|533.8|529.8|534.34|530.34|534.34|530.34|533.8|529.8|26
1617275310000|2021-04-01 11:08:30|534.37|530.37|534.65|530.65|534.68|530.68|534.37|530.37|26
1617275320000|2021-04-01 11:08:40|534.62|530.62|534.54|530.54|534.63|530.63|534.38|530.38|32
1617275330000|2021-04-01 11:08:50|534.53|530.53|534.86|530.86|534.95|530.95|534.53|530.53|27
1617275340000|2021-04-01 11:09:00|534.87|530.87|535.02|531.02|535.09|531.09|534.78|530.78|30
1617275350000|2021-04-01 11:09:10|535.05|531.05|535.06|531.06|535.37|531.37|535.03|531.03|27
1617275360000|2021-04-01 11:09:20|535.02|531.02|534.5|530.5|535.02|531.02|534.5|530.5|24
1617275370000|2021-04-01 11:09:30|534.58|530.58|534.55|530.55|534.58|530.58|534.27|530.27|32
1617275380000|2021-04-01 11:09:40|534.54|530.54|534.67|530.67|534.89|530.89|534.54|530.54|27
1617275390000|2021-04-01 11:09:50|534.66|530.66|534.75|530.75|534.83|530.83|534.6|530.6|25
1617275400000|2021-04-01 11:10:00|534.74|530.74|534.66|530.66|534.92|530.92|534.57|530.57|25
1617275410000|2021-04-01 11:10:10|534.67|530.67|534.99|530.99|534.99|530.99|534.67|530.67|20
1617275420000|2021-04-01 11:10:20|535.02|531.02|535.63|531.63|535.65|531.65|535.02|531.02|27
1617275430000|2021-04-01 11:10:30|535.58|531.58|535.64|531.64|535.72|531.72|535.48|531.48|28
1617275440000|2021-04-01 11:10:40|535.65|531.65|535.6|531.6|535.76|531.76|535.6|531.6|18
1617275450000|2021-04-01 11:10:50|535.59|531.59|535.65|531.65|535.76|531.76|535.59|531.59|18
1617275460000|2021-04-01 11:11:00|535.64|531.64|535.53|531.53|535.66|531.66|535.49|531.49|12
1617275470000|2021-04-01 11:11:10|535.48|531.48|535.62|531.62|535.68|531.68|535.48|531.48|23
1617275480000|2021-04-01 11:11:20|535.61|531.61|535.75|531.75|535.75|531.75|535.51|531.51|25
1617275490000|2021-04-01 11:11:30|535.76|531.76|535.64|531.64|535.76|531.76|535.52|531.52|29
1617275500000|2021-04-01 11:11:40|535.63|531.63|535.64|531.64|535.64|531.64|535.62|531.62|5
1617275510000|2021-04-01 11:11:50|535.77|531.77|535.59|531.59|535.78|531.78|535.56|531.56|20
1617275520000|2021-04-01 11:12:00|535.58|531.58|535.6|531.6|535.61|531.61|535.58|531.58|17
1617275530000|2021-04-01 11:12:10|535.57|531.57|536.14|532.14|536.16|532.16|535.55|531.55|22
1617275540000|2021-04-01 11:12:20|536.11|532.11|536.01|532.01|536.12|532.12|535.97|531.97|24
1617275550000|2021-04-01 11:12:30|535.98|531.98|535.84|531.84|535.99|531.99|535.84|531.84|11
1617275560000|2021-04-01 11:12:40|535.82|531.82|535.74|531.74|535.82|531.82|535.71|531.71|21
1617275570000|2021-04-01 11:12:50|535.73|531.73|535.94|531.94|535.96|531.96|535.73|531.73|20
1617275580000|2021-04-01 11:13:00|535.93|531.93|535.92|531.92|535.95|531.95|535.92|531.92|13
1617275590000|2021-04-01 11:13:10|535.93|531.93|535.99|531.99|536|532|535.92|531.92|14
1617275600000|2021-04-01 11:13:20|535.98|531.98|536.07|532.07|536.07|532.07|535.98|531.98|10
1617275610000|2021-04-01 11:13:30|536.06|532.06|536.07|532.07|536.07|532.07|536.06|532.06|4
1617275620000|2021-04-01 11:13:40|536.06|532.06|536.09|532.09|536.12|532.12|536.05|532.05|11
1617275630000|2021-04-01 11:13:50|536.08|532.08|536.06|532.06|536.08|532.08|535.85|531.85|23
1617275640000|2021-04-01 11:14:00|536.07|532.07|536.13|532.13|536.13|532.13|536.05|532.05|12
1617275650000|2021-04-01 11:14:10|536.12|532.12|536.57|532.57|536.62|532.62|536.12|532.12|21
1617275660000|2021-04-01 11:14:20|536.54|532.54|536.46|532.46|536.56|532.56|536.46|532.46|13
1617275670000|2021-04-01 11:14:30|536.47|532.47|536.32|532.32|536.49|532.49|536.29|532.29|19
1617275680000|2021-04-01 11:14:40|536.31|532.31|536.04|532.04|536.31|532.31|535.95|531.95|25
1617275690000|2021-04-01 11:14:50|536.03|532.03|536.09|532.09|536.12|532.12|536.03|532.03|22
1617275700000|2021-04-01 11:15:00|536.03|532.03|535.55|531.55|536.03|532.03|535.55|531.55|26
1617275710000|2021-04-01 11:15:10|535.46|531.46|535.41|531.41|535.6|531.6|535.31|531.31|27
1617275720000|2021-04-01 11:15:20|535.4|531.4|534.94|530.94|535.4|531.4|534.94|530.94|22
1617275730000|2021-04-01 11:15:30|534.93|530.93|535.21|531.21|535.21|531.21|534.92|530.92|28
1617275740000|2021-04-01 11:15:40|535.23|531.23|535.11|531.11|535.4|531.4|535.07|531.07|28
1617275750000|2021-04-01 11:15:50|535.1|531.1|535.09|531.09|535.14|531.14|535.03|531.03|26
1617275760000|2021-04-01 11:16:00|535.1|531.1|535.07|531.07|535.11|531.11|535.07|531.07|20
1617275770000|2021-04-01 11:16:10|535.1|531.1|534.62|530.62|535.1|531.1|534.62|530.62|25
1617275780000|2021-04-01 11:16:20|534.61|530.61|534.4|530.4|534.61|530.61|534.38|530.38|23
1617275790000|2021-04-01 11:16:30|534.39|530.39|534.17|530.17|534.39|530.39|534.17|530.17|13
1617275800000|2021-04-01 11:16:40|534.19|530.19|534.52|530.52|534.58|530.58|533.97|529.97|22
1617275810000|2021-04-01 11:16:50|534.38|530.38|534.37|530.37|534.43|530.43|534.32|530.32|30
1617275820000|2021-04-01 11:17:00|534.36|530.36|534.36|530.36|534.53|530.53|534.33|530.33|22
1617275830000|2021-04-01 11:17:10|534.37|530.37|534.25|530.25|534.41|530.41|534.23|530.23|25
1617275840000|2021-04-01 11:17:20|534.29|530.29|534.03|530.03|534.34|530.34|534.03|530.03|23
1617275850000|2021-04-01 11:17:30|533.99|529.99|533.84|529.84|534|530|533.81|529.81|26
1617275860000|2021-04-01 11:17:40|533.82|529.82|533.7|529.7|533.9|529.9|533.67|529.67|17
1617275870000|2021-04-01 11:17:50|533.67|529.67|533.37|529.37|533.72|529.72|533.35|529.35|30
1617275880000|2021-04-01 11:18:00|533.38|529.38|533.45|529.45|533.45|529.45|533.38|529.38|22
1617275890000|2021-04-01 11:18:10|533.44|529.44|533.89|529.89|533.9|529.9|533.44|529.44|31
1617275900000|2021-04-01 11:18:20|533.91|529.91|534.11|530.11|534.15|530.15|533.91|529.91|22
1617275910000|2021-04-01 11:18:30|534.12|530.12|534.17|530.17|534.24|530.24|534|530|24
1617275920000|2021-04-01 11:18:40|534.26|530.26|534.45|530.45|534.45|530.45|534.01|530.01|24
1617275930000|2021-04-01 11:18:50|534.51|530.51|534.4|530.4|534.51|530.51|534.39|530.39|24
1617275940000|2021-04-01 11:19:00|534.42|530.42|534.09|530.09|534.42|530.42|534.09|530.09|25
1617275950000|2021-04-01 11:19:10|534.1|530.1|534.41|530.41|534.43|530.43|534.09|530.09|23
1617275960000|2021-04-01 11:19:20|534.4|530.4|534.17|530.17|534.48|530.48|534.17|530.17|27
1617275970000|2021-04-01 11:19:30|534.16|530.16|533.83|529.83|534.16|530.16|533.8|529.8|26
1617275980000|2021-04-01 11:19:40|533.79|529.79|533.89|529.89|534|530|533.75|529.75|28
1617275990000|2021-04-01 11:19:50|533.42|529.42|533.53|529.53|533.53|529.53|533.27|529.27|28
1617276000000|2021-04-01 11:20:00|533.51|529.51|533.06|529.06|533.57|529.57|533.06|529.06|26
1617276010000|2021-04-01 11:20:10|532.99|528.99|532.95|528.95|533.04|529.04|532.71|528.71|32
1617276020000|2021-04-01 11:20:20|532.97|528.97|532.86|528.86|532.99|528.99|532.79|528.79|20
1617276030000|2021-04-01 11:20:30|532.81|528.81|532.37|528.37|532.81|528.81|532.31|528.31|23
1617276040000|2021-04-01 11:20:40|532.36|528.36|532.27|528.27|532.37|528.37|532.27|528.27|12
1617276050000|2021-04-01 11:20:50|532.26|528.26|531.77|527.77|532.27|528.27|531.52|527.52|30
1617276060000|2021-04-01 11:21:00|531.9|527.9|531.61|527.61|531.93|527.93|531.53|527.53|33
1617276070000|2021-04-01 11:21:10|531.67|527.67|531.14|527.14|531.68|527.68|531.13|527.13|27
1617276080000|2021-04-01 11:21:20|531.11|527.11|531.2|527.2|531.24|527.24|531.07|527.07|26
1617276090000|2021-04-01 11:21:30|531.19|527.19|531.18|527.18|531.24|527.24|531.16|527.16|17
1617276100000|2021-04-01 11:21:40|531.2|527.2|531.27|527.27|531.27|527.27|531.15|527.15|9
1617276110000|2021-04-01 11:21:50|531.28|527.28|531.96|527.96|531.97|527.97|531.28|527.28|26
1617276120000|2021-04-01 11:22:00|532.03|528.03|531.61|527.61|532.06|528.06|531.59|527.59|29
1617276130000|2021-04-01 11:22:10|531.62|527.62|531.21|527.21|531.65|527.65|531.21|527.21|31
1617276140000|2021-04-01 11:22:20|531.17|527.17|531.48|527.48|531.56|527.56|531.17|527.17|29
1617276150000|2021-04-01 11:22:30|531.52|527.52|531.74|527.74|531.74|527.74|531.44|527.44|27
1617276160000|2021-04-01 11:22:40|531.8|527.8|532.15|528.15|532.21|528.21|531.71|527.71|30
1617276170000|2021-04-01 11:22:50|532.19|528.19|532.2|528.2|532.34|528.34|531.98|527.98|18
1617276180000|2021-04-01 11:23:00|532.68|528.68|532.76|528.76|532.77|528.77|532.02|528.02|31
1617276190000|2021-04-01 11:23:10|532.77|528.77|532.78|528.78|532.79|528.79|532.41|528.41|26
1617276200000|2021-04-01 11:23:20|532.77|528.77|533.03|529.03|533.03|529.03|532.77|528.77|18
1617276210000|2021-04-01 11:23:30|533.02|529.02|532.98|528.98|533.04|529.04|532.84|528.84|22
1617276220000|2021-04-01 11:23:40|533.03|529.03|533.1|529.1|533.1|529.1|533.03|529.03|11
1617276230000|2021-04-01 11:23:50|533.06|529.06|532.86|528.86|533.06|529.06|532.83|528.83|20
1617276240000|2021-04-01 11:24:00|532.84|528.84|532.76|528.76|532.9|528.9|532.69|528.69|26
1617276250000|2021-04-01 11:24:10|532.74|528.74|532.86|528.86|532.87|528.87|532.72|528.72|18
1617276260000|2021-04-01 11:24:20|532.85|528.85|533.1|529.1|533.15|529.15|532.83|528.83|16
1617276270000|2021-04-01 11:24:30|533.07|529.07|532.83|528.83|533.08|529.08|532.83|528.83|23
1617276280000|2021-04-01 11:24:40|532.85|528.85|532.84|528.84|532.96|528.96|532.78|528.78|28
1617276290000|2021-04-01 11:24:50|532.88|528.88|532.61|528.61|532.88|528.88|532.61|528.61|18
1617276300000|2021-04-01 11:25:00|532.58|528.58|532.24|528.24|532.58|528.58|532.2|528.2|26
1617276310000|2021-04-01 11:25:10|532.27|528.27|532.13|528.13|532.27|528.27|532.07|528.07|21
1617276320000|2021-04-01 11:25:20|532.1|528.1|532|528|532.11|528.11|531.9|527.9|31
1617276330000|2021-04-01 11:25:30|531.99|527.99|532.08|528.08|532.09|528.09|531.9|527.9|25
1617276340000|2021-04-01 11:25:40|532.1|528.1|532.72|528.72|532.73|528.73|532.1|528.1|30
1617276350000|2021-04-01 11:25:50|532.73|528.73|532.66|528.66|532.74|528.74|532.58|528.58|28
1617276360000|2021-04-01 11:26:00|532.75|528.75|532.86|528.86|532.86|528.86|532.74|528.74|18
1617276370000|2021-04-01 11:26:10|532.87|528.87|532.95|528.95|532.98|528.98|532.87|528.87|18
1617276380000|2021-04-01 11:26:20|532.98|528.98|532.97|528.97|533.01|529.01|532.86|528.86|24
1617276390000|2021-04-01 11:26:30|532.98|528.98|533.01|529.01|533.08|529.08|532.96|528.96|18
1617276400000|2021-04-01 11:26:40|533.04|529.04|533.3|529.3|533.38|529.38|533.01|529.01|17
1617276410000|2021-04-01 11:26:50|533.67|529.67|533.93|529.93|534.25|530.25|533.34|529.34|24
1617276420000|2021-04-01 11:27:00|533.92|529.92|533.68|529.68|533.92|529.92|533.63|529.63|32
1617276430000|2021-04-01 11:27:10|533.69|529.69|534.06|530.06|534.06|530.06|533.67|529.67|19
1617276440000|2021-04-01 11:27:20|534.08|530.08|534.18|530.18|534.18|530.18|534.07|530.07|5
1617276450000|2021-04-01 11:27:30|534.1|530.1|534.18|530.18|534.18|530.18|534.06|530.06|22
1617276460000|2021-04-01 11:27:40|534.16|530.16|534.46|530.46|534.6|530.6|534.16|530.16|27
1617276470000|2021-04-01 11:27:50|534.49|530.49|534.57|530.57|534.57|530.57|534.42|530.42|25
1617276480000|2021-04-01 11:28:00|534.56|530.56|534.59|530.59|534.59|530.59|534.47|530.47|22
1617276490000|2021-04-01 11:28:10|534.58|530.58|534.52|530.52|534.58|530.58|534.52|530.52|28
1617276500000|2021-04-01 11:28:20|534.51|530.51|534.53|530.53|534.54|530.54|534.5|530.5|12
1617276510000|2021-04-01 11:28:30|534.54|530.54|534.56|530.56|534.64|530.64|534.51|530.51|22
1617276520000|2021-04-01 11:28:40|534.61|530.61|534.45|530.45|534.61|530.61|534.45|530.45|19
1617276530000|2021-04-01 11:28:50|534.48|530.48|534.6|530.6|534.64|530.64|534.48|530.48|29
1617276540000|2021-04-01 11:29:00|534.61|530.61|534.28|530.28|534.61|530.61|534.28|530.28|29
1617276550000|2021-04-01 11:29:10|534.22|530.22|534.33|530.33|534.48|530.48|534.22|530.22|26
1617276560000|2021-04-01 11:29:20|534.31|530.31|534.33|530.33|534.4|530.4|534.27|530.27|10
1617276570000|2021-04-01 11:29:30|534.34|530.34|534.33|530.33|534.41|530.41|534.29|530.29|20
1617276580000|2021-04-01 11:29:40|534.37|530.37|534.33|530.33|534.37|530.37|534.32|530.32|6
1617276590000|2021-04-01 11:29:50|534.32|530.32|534.43|530.43|534.47|530.47|534.32|530.32|7
1617276600000|2021-04-01 11:30:00|534.42|530.42|534.29|530.29|534.44|530.44|534.24|530.24|15
1617276610000|2021-04-01 11:30:10|534.33|530.33|534.03|530.03|534.41|530.41|534.03|530.03|26
1617276620000|2021-04-01 11:30:20|534.01|530.01|533.98|529.98|534.08|530.08|533.84|529.84|27
1617276630000|2021-04-01 11:30:30|533.99|529.99|534.12|530.12|534.17|530.17|533.99|529.99|14
1617276640000|2021-04-01 11:30:40|534.13|530.13|534.26|530.26|534.26|530.26|534.11|530.11|19
1617276650000|2021-04-01 11:30:50|534.4|530.4|534.61|530.61|534.61|530.61|534.4|530.4|17
1617276660000|2021-04-01 11:31:00|534.6|530.6|534.73|530.73|534.74|530.74|534.59|530.59|15
1617276670000|2021-04-01 11:31:10|534.72|530.72|534.83|530.83|534.83|530.83|534.72|530.72|23
1617276680000|2021-04-01 11:31:20|534.82|530.82|534.93|530.93|534.93|530.93|534.82|530.82|13
1617276690000|2021-04-01 11:31:30|534.92|530.92|534.97|530.97|535.22|531.22|534.92|530.92|11
1617276700000|2021-04-01 11:31:40|535.05|531.05|534.88|530.88|535.12|531.12|534.82|530.82|25
1617276710000|2021-04-01 11:31:50|534.92|530.92|535.38|531.38|535.38|531.38|534.92|530.92|11
1617276720000|2021-04-01 11:32:00|535.36|531.36|535.08|531.08|535.4|531.4|535.07|531.07|28
1617276730000|2021-04-01 11:32:10|535.06|531.06|535.11|531.11|535.16|531.16|535.01|531.01|24
1617276740000|2021-04-01 11:32:20|535.1|531.1|535.28|531.28|535.28|531.28|535.1|531.1|15
1617276750000|2021-04-01 11:32:30|535.3|531.3|535.3|531.3|535.4|531.4|535.28|531.28|20
1617276760000|2021-04-01 11:32:40|535.33|531.33|535.43|531.43|535.46|531.46|535.33|531.33|18
1617276770000|2021-04-01 11:32:50|535.42|531.42|535.45|531.45|535.46|531.46|535.27|531.27|21
1617276780000|2021-04-01 11:33:00|535.48|531.48|535.45|531.45|535.49|531.49|535.32|531.32|19
1617276790000|2021-04-01 11:33:10|535.4|531.4|535.44|531.44|535.51|531.51|535.36|531.36|22
1617276800000|2021-04-01 11:33:20|535.43|531.43|535.49|531.49|535.49|531.49|535.37|531.37|25
1617276810000|2021-04-01 11:33:30|535.48|531.48|535.68|531.68|535.68|531.68|535.48|531.48|17
1617276820000|2021-04-01 11:33:40|535.67|531.67|535.7|531.7|535.71|531.71|535.6|531.6|16
1617276830000|2021-04-01 11:33:50|535.71|531.71|535.53|531.53|535.71|531.71|535.49|531.49|20
1617276840000|2021-04-01 11:34:00|535.62|531.62|535.88|531.88|535.88|531.88|535.62|531.62|22
1617276850000|2021-04-01 11:34:10|535.89|531.89|535.97|531.97|535.97|531.97|535.88|531.88|9
1617276860000|2021-04-01 11:34:20|535.96|531.96|535.84|531.84|536.08|532.08|535.84|531.84|20
1617276870000|2021-04-01 11:34:30|535.81|531.81|535.63|531.63|535.82|531.82|535.44|531.44|29
1617276880000|2021-04-01 11:34:40|535.64|531.64|535.64|531.64|535.65|531.65|535.57|531.57|14
1617276890000|2021-04-01 11:34:50|535.65|531.65|535.76|531.76|535.76|531.76|535.63|531.63|13
1617276900000|2021-04-01 11:35:00|535.77|531.77|535.92|531.92|535.94|531.94|535.73|531.73|19
1617276910000|2021-04-01 11:35:10|535.93|531.93|535.9|531.9|535.94|531.94|535.87|531.87|19
1617276920000|2021-04-01 11:35:20|535.91|531.91|535.89|531.89|535.91|531.91|535.87|531.87|9
1617276930000|2021-04-01 11:35:30|535.88|531.88|535.74|531.74|535.92|531.92|535.73|531.73|24
1617276940000|2021-04-01 11:35:40|535.73|531.73|535.44|531.44|535.76|531.76|535.44|531.44|24
1617276950000|2021-04-01 11:35:50|535.4|531.4|535.56|531.56|535.57|531.57|535.4|531.4|18
1617276960000|2021-04-01 11:36:00|535.55|531.55|535.48|531.48|535.55|531.55|535.41|531.41|21
1617276970000|2021-04-01 11:36:10|535.51|531.51|535.43|531.43|535.59|531.59|535.4|531.4|21
1617276980000|2021-04-01 11:36:20|535.35|531.35|535.6|531.6|535.62|531.62|535.28|531.28|26
1617276990000|2021-04-01 11:36:30|535.59|531.59|535.56|531.56|535.62|531.62|535.52|531.52|18
1617277000000|2021-04-01 11:36:40|535.55|531.55|535.55|531.55|535.55|531.55|535.53|531.53|11
1617277010000|2021-04-01 11:36:50|535.57|531.57|535.51|531.51|535.59|531.59|535.49|531.49|19
1617277020000|2021-04-01 11:37:00|535.55|531.55|535.53|531.53|535.55|531.55|535.5|531.5|10
1617277030000|2021-04-01 11:37:10|535.56|531.56|535.45|531.45|535.56|531.56|535.4|531.4|19
1617277040000|2021-04-01 11:37:20|535.42|531.42|535.42|531.42|535.45|531.45|535.4|531.4|7
1617277050000|2021-04-01 11:37:30|535.45|531.45|535.48|531.48|535.58|531.58|535.45|531.45|21
1617277060000|2021-04-01 11:37:40|535.49|531.49|535.53|531.53|535.53|531.53|535.46|531.46|19
1617277070000|2021-04-01 11:37:50|535.54|531.54|535.51|531.51|535.54|531.54|535.45|531.45|16
1617277080000|2021-04-01 11:38:00|535.52|531.52|535.58|531.58|535.65|531.65|535.41|531.41|23
1617277090000|2021-04-01 11:38:10|535.59|531.59|535.56|531.56|535.59|531.59|535.55|531.55|11
1617277100000|2021-04-01 11:38:20|535.58|531.58|535.56|531.56|535.58|531.58|535.55|531.55|6
1617277110000|2021-04-01 11:38:30|535.55|531.55|535.54|531.54|535.55|531.55|535.53|531.53|7
1617277120000|2021-04-01 11:38:40|535.53|531.53|535.54|531.54|535.56|531.56|535.53|531.53|6
1617277130000|2021-04-01 11:38:50|535.52|531.52|535.38|531.38|535.52|531.52|535.38|531.38|15
1617277140000|2021-04-01 11:39:00|535.37|531.37|535.43|531.43|535.45|531.45|535.36|531.36|12
1617277150000|2021-04-01 11:39:10|535.34|531.34|535.31|531.31|535.41|531.41|535.22|531.22|26
1617277160000|2021-04-01 11:39:20|535.3|531.3|535.03|531.03|535.3|531.3|534.98|530.98|26
1617277170000|2021-04-01 11:39:30|535|531|535.01|531.01|535.06|531.06|534.99|530.99|14
1617277180000|2021-04-01 11:39:40|535.02|531.02|534.98|530.98|535.11|531.11|534.97|530.97|10
1617277190000|2021-04-01 11:39:50|534.97|530.97|534.96|530.96|534.98|530.98|534.81|530.81|17
1617277200000|2021-04-01 11:40:00|534.95|530.95|534.86|530.86|534.95|530.95|534.78|530.78|13
1617277210000|2021-04-01 11:40:10|534.87|530.87|535.07|531.07|535.07|531.07|534.8|530.8|17
1617277220000|2021-04-01 11:40:20|535.12|531.12|535.35|531.35|535.4|531.4|535.12|531.12|18
1617277230000|2021-04-01 11:40:30|535.37|531.37|535.18|531.18|535.41|531.41|535.18|531.18|24
1617277240000|2021-04-01 11:40:40|535.19|531.19|535.17|531.17|535.22|531.22|535.15|531.15|21
1617277250000|2021-04-01 11:40:50|535.18|531.18|535.17|531.17|535.18|531.18|535.14|531.14|13
1617277260000|2021-04-01 11:41:00|535.18|531.18|534.83|530.83|535.18|531.18|534.77|530.77|21
1617277270000|2021-04-01 11:41:10|534.84|530.84|534.74|530.74|534.87|530.87|534.71|530.71|18
1617277280000|2021-04-01 11:41:20|534.75|530.75|534.83|530.83|534.83|530.83|534.75|530.75|18
1617277290000|2021-04-01 11:41:30|534.81|530.81|534.85|530.85|534.85|530.85|534.78|530.78|19
1617277300000|2021-04-01 11:41:40|534.84|530.84|534.7|530.7|534.84|530.84|534.67|530.67|12
1617277310000|2021-04-01 11:41:50|534.68|530.68|534.81|530.81|534.81|530.81|534.68|530.68|11
1617277320000|2021-04-01 11:42:00|534.8|530.8|534.73|530.73|534.8|530.8|534.69|530.69|8
1617277330000|2021-04-01 11:42:10|534.72|530.72|534.62|530.62|534.73|530.73|534.57|530.57|22
1617277340000|2021-04-01 11:42:20|534.66|530.66|534.66|530.66|534.7|530.7|534.66|530.66|5
1617277350000|2021-04-01 11:42:30|534.67|530.67|534.64|530.64|534.68|530.68|534.64|530.64|6
1617277360000|2021-04-01 11:42:40|534.65|530.65|534.67|530.67|534.68|530.68|534.55|530.55|16
1617277370000|2021-04-01 11:42:50|534.66|530.66|534.67|530.67|534.68|530.68|534.66|530.66|6
1617277380000|2021-04-01 11:43:00|534.66|530.66|534.66|530.66|534.66|530.66|534.65|530.65|7
1617277390000|2021-04-01 11:43:10|534.65|530.65|534.7|530.7|534.79|530.79|534.65|530.65|16
1617277400000|2021-04-01 11:43:20|534.71|530.71|534.72|530.72|534.73|530.73|534.71|530.71|6
1617277410000|2021-04-01 11:43:30|534.71|530.71|534.72|530.72|534.72|530.72|534.71|530.71|4
1617277420000|2021-04-01 11:43:40|534.74|530.74|534.75|530.75|534.77|530.77|534.74|530.74|5
1617277430000|2021-04-01 11:43:50|534.77|530.77|535.01|531.01|535.02|531.02|534.76|530.76|15
1617277440000|2021-04-01 11:44:00|535|531|535.17|531.17|535.17|531.17|534.99|530.99|23
1617277450000|2021-04-01 11:44:10|535.18|531.18|535.11|531.11|535.18|531.18|535.06|531.06|19
1617277460000|2021-04-01 11:44:20|535.1|531.1|535.11|531.11|535.14|531.14|535.05|531.05|10
1617277470000|2021-04-01 11:44:30|535.14|531.14|535.34|531.34|535.36|531.36|535.14|531.14|13
1617277480000|2021-04-01 11:44:40|535.29|531.29|535.49|531.49|535.49|531.49|535.28|531.28|3
1617277490000|2021-04-01 11:44:50|535.47|531.47|535.66|531.66|535.67|531.67|535.47|531.47|6
1617277500000|2021-04-01 11:45:00|535.67|531.67|535.58|531.58|535.67|531.67|535.58|531.58|7
1617277510000|2021-04-01 11:45:10|535.62|531.62|535.65|531.65|535.65|531.65|535.46|531.46|19
1617277520000|2021-04-01 11:45:20|535.64|531.64|535.54|531.54|535.64|531.64|535.5|531.5|21
1617277530000|2021-04-01 11:45:30|535.53|531.53|535.51|531.51|535.54|531.54|535.5|531.5|10
1617277540000|2021-04-01 11:45:40|535.5|531.5|535.55|531.55|535.57|531.57|535.5|531.5|21
1617277550000|2021-04-01 11:45:50|535.56|531.56|535.55|531.55|535.56|531.56|535.52|531.52|19
1617277560000|2021-04-01 11:46:00|535.54|531.54|535.57|531.57|535.57|531.57|535.52|531.52|11
1617277570000|2021-04-01 11:46:10|535.56|531.56|535.86|531.86|535.86|531.86|535.56|531.56|18
1617277580000|2021-04-01 11:46:20|535.8|531.8|535.86|531.86|535.88|531.88|535.8|531.8|14
1617277590000|2021-04-01 11:46:30|535.85|531.85|535.97|531.97|536.01|532.01|535.83|531.83|22
1617277600000|2021-04-01 11:46:40|535.95|531.95|536.13|532.13|536.13|532.13|535.89|531.89|18
1617277610000|2021-04-01 11:46:50|536.11|532.11|535.87|531.87|536.11|532.11|535.84|531.84|23
1617277620000|2021-04-01 11:47:00|535.84|531.84|535.76|531.76|535.85|531.85|535.76|531.76|24
1617277630000|2021-04-01 11:47:10|535.75|531.75|535.69|531.69|535.75|531.75|535.68|531.68|18
1617277640000|2021-04-01 11:47:20|535.68|531.68|535.83|531.83|535.83|531.83|535.67|531.67|15
1617277650000|2021-04-01 11:47:30|535.84|531.84|535.95|531.95|535.95|531.95|535.8|531.8|14
1617277660000|2021-04-01 11:47:40|535.96|531.96|536|532|536|532|535.96|531.96|8
1617277670000|2021-04-01 11:47:50|536.01|532.01|535.93|531.93|536.01|532.01|535.93|531.93|15
1617277680000|2021-04-01 11:48:00|535.92|531.92|535.93|531.93|535.95|531.95|535.91|531.91|5
1617277690000|2021-04-01 11:48:10|535.91|531.91|535.96|531.96|535.97|531.97|535.91|531.91|10
1617277700000|2021-04-01 11:48:20|535.97|531.97|535.94|531.94|535.97|531.97|535.94|531.94|6
1617277710000|2021-04-01 11:48:30|535.92|531.92|535.93|531.93|535.93|531.93|535.91|531.91|6
1617277720000|2021-04-01 11:48:40|535.94|531.94|535.93|531.93|535.94|531.94|535.92|531.92|5
1617277730000|2021-04-01 11:48:50|535.96|531.96|535.98|531.98|535.98|531.98|535.96|531.96|2
1617277740000|2021-04-01 11:49:00|535.97|531.97|535.99|531.99|535.99|531.99|535.96|531.96|3
1617277750000|2021-04-01 11:49:10|535.98|531.98|536|532|536|532|535.98|531.98|4
1617277760000|2021-04-01 11:49:20|535.99|531.99|536|532|536|532|535.95|531.95|18
1617277770000|2021-04-01 11:49:30|535.99|531.99|535.94|531.94|535.99|531.99|535.94|531.94|13
1617277780000|2021-04-01 11:49:40|535.95|531.95|536|532|536.02|532.02|535.95|531.95|15
1617277790000|2021-04-01 11:49:50|535.99|531.99|536.09|532.09|536.09|532.09|535.99|531.99|22
1617277800000|2021-04-01 11:50:00|536.07|532.07|536.27|532.27|536.27|532.27|536.07|532.07|18
1617277810000|2021-04-01 11:50:10|536.25|532.25|536.11|532.11|536.25|532.25|536.1|532.1|19
1617277820000|2021-04-01 11:50:20|536.12|532.12|535.96|531.96|536.13|532.13|535.92|531.92|18
1617277830000|2021-04-01 11:50:30|535.95|531.95|535.94|531.94|535.95|531.95|535.9|531.9|13
1617277840000|2021-04-01 11:50:40|535.93|531.93|536.01|532.01|536.01|532.01|535.91|531.91|16
1617277850000|2021-04-01 11:50:50|535.97|531.97|536|532|536|532|535.93|531.93|27
1617277860000|2021-04-01 11:51:00|536.02|532.02|535.82|531.82|536.02|532.02|535.8|531.8|21
1617277870000|2021-04-01 11:51:10|535.8|531.8|535.8|531.8|535.83|531.83|535.72|531.72|15
1617277880000|2021-04-01 11:51:20|535.78|531.78|535.79|531.79|535.83|531.83|535.78|531.78|8
1617277890000|2021-04-01 11:51:30|535.8|531.8|535.8|531.8|535.8|531.8|535.8|531.8|1
1617277900000|2021-04-01 11:51:40|535.79|531.79|535.8|531.8|535.8|531.8|535.79|531.79|2
1617277910000|2021-04-01 11:51:50|535.79|531.79|535.74|531.74|535.83|531.83|535.74|531.74|14
1617277920000|2021-04-01 11:52:00|535.69|531.69|535.65|531.65|535.69|531.69|535.56|531.56|15
1617277930000|2021-04-01 11:52:10|535.63|531.63|535.5|531.5|535.63|531.63|535.5|531.5|17
1617277940000|2021-04-01 11:52:20|535.51|531.51|535.49|531.49|535.53|531.53|535.43|531.43|15
1617277950000|2021-04-01 11:52:30|535.42|531.42|535.03|531.03|535.46|531.46|535.03|531.03|23
1617277960000|2021-04-01 11:52:40|535.05|531.05|535.09|531.09|535.11|531.11|535.05|531.05|7
1617277970000|2021-04-01 11:52:50|535.12|531.12|535.02|531.02|535.13|531.13|534.92|530.92|26
1617277980000|2021-04-01 11:53:00|535.09|531.09|534.99|530.99|535.14|531.14|534.99|530.99|26
1617277990000|2021-04-01 11:53:10|535|531|535.08|531.08|535.1|531.1|535|531|14
1617278000000|2021-04-01 11:53:20|535.09|531.09|535.03|531.03|535.11|531.11|534.98|530.98|15
1617278010000|2021-04-01 11:53:30|535.04|531.04|535.06|531.06|535.07|531.07|535.01|531.01|25
1617278020000|2021-04-01 11:53:40|535.08|531.08|535.32|531.32|535.33|531.33|535.06|531.06|25
1617278030000|2021-04-01 11:53:50|535.33|531.33|535.57|531.57|535.58|531.58|535.28|531.28|26
1617278040000|2021-04-01 11:54:00|535.56|531.56|535.55|531.55|535.66|531.66|535.48|531.48|29
1617278050000|2021-04-01 11:54:10|535.53|531.53|535.5|531.5|535.64|531.64|535.43|531.43|20
1617278060000|2021-04-01 11:54:20|535.51|531.51|535.49|531.49|535.51|531.51|535.49|531.49|5
1617278070000|2021-04-01 11:54:30|535.5|531.5|535.47|531.47|535.52|531.52|535.46|531.46|7
1617278080000|2021-04-01 11:54:40|535.46|531.46|535.29|531.29|535.49|531.49|535.29|531.29|24
1617278090000|2021-04-01 11:54:50|535.3|531.3|535.32|531.32|535.32|531.32|535.28|531.28|13
1617278100000|2021-04-01 11:55:00|535.29|531.29|535.14|531.14|535.3|531.3|535.1|531.1|14
1617278110000|2021-04-01 11:55:10|535.1|531.1|535.18|531.18|535.18|531.18|535.08|531.08|11
1617278120000|2021-04-01 11:55:20|535.17|531.17|535.09|531.09|535.18|531.18|535.09|531.09|20
1617278130000|2021-04-01 11:55:30|535.12|531.12|535.09|531.09|535.12|531.12|535.09|531.09|4
1617278140000|2021-04-01 11:55:40|535.08|531.08|535.1|531.1|535.11|531.11|535.08|531.08|3
1617278150000|2021-04-01 11:55:50|535.08|531.08|535.06|531.06|535.08|531.08|535.04|531.04|4
1617278160000|2021-04-01 11:56:00|535.1|531.1|535.33|531.33|535.41|531.41|535.1|531.1|27
1617278170000|2021-04-01 11:56:10|535.36|531.36|535.25|531.25|535.36|531.36|535.25|531.25|28
1617278180000|2021-04-01 11:56:20|535.26|531.26|535.12|531.12|535.31|531.31|535.12|531.12|24
1617278190000|2021-04-01 11:56:30|535.11|531.11|535.14|531.14|535.15|531.15|535.04|531.04|16
1617278200000|2021-04-01 11:56:40|535.15|531.15|535.3|531.3|535.3|531.3|535.14|531.14|21
1617278210000|2021-04-01 11:56:50|535.28|531.28|535.33|531.33|535.33|531.33|535.28|531.28|5
1617278220000|2021-04-01 11:57:00|535.32|531.32|535.29|531.29|535.32|531.32|535.28|531.28|27
1617278230000|2021-04-01 11:57:10|535.28|531.28|535.29|531.29|535.29|531.29|535.25|531.25|10
1617278240000|2021-04-01 11:57:20|535.28|531.28|535.27|531.27|535.29|531.29|535.26|531.26|10
1617278250000|2021-04-01 11:57:30|535.26|531.26|535.25|531.25|535.27|531.27|535.23|531.23|15
1617278260000|2021-04-01 11:57:40|535.24|531.24|535.25|531.25|535.25|531.25|535.22|531.22|7
1617278270000|2021-04-01 11:57:50|535.26|531.26|535.78|531.78|535.78|531.78|535.25|531.25|25
1617278280000|2021-04-01 11:58:00|535.86|531.86|535.78|531.78|535.86|531.86|535.63|531.63|25
1617278290000|2021-04-01 11:58:10|535.81|531.81|535.86|531.86|535.87|531.87|535.77|531.77|10
1617278300000|2021-04-01 11:58:20|535.83|531.83|535.86|531.86|535.86|531.86|535.83|531.83|3
1617278310000|2021-04-01 11:58:30|535.88|531.88|535.97|531.97|535.99|531.99|535.85|531.85|17
1617278320000|2021-04-01 11:58:40|535.98|531.98|535.98|531.98|535.99|531.99|535.94|531.94|16
1617278330000|2021-04-01 11:58:50|535.99|531.99|535.95|531.95|536|532|535.95|531.95|21
1617278340000|2021-04-01 11:59:00|535.98|531.98|535.72|531.72|535.99|531.99|535.72|531.72|27
1617278350000|2021-04-01 11:59:10|535.77|531.77|535.44|531.44|535.77|531.77|535.44|531.44|27
1617278360000|2021-04-01 11:59:20|535.41|531.41|535.4|531.4|535.42|531.42|535.28|531.28|24
1617278370000|2021-04-01 11:59:30|535.33|531.33|535.27|531.27|535.41|531.41|535.26|531.26|27
1617278380000|2021-04-01 11:59:40|535.28|531.28|535.35|531.35|535.38|531.38|535.27|531.27|25
1617278390000|2021-04-01 11:59:50|535.36|531.36|535.39|531.39|535.4|531.4|535.34|531.34|16
1617278400000|2021-04-01 12:00:00|535.4|531.4|535.22|531.22|535.41|531.41|535.22|531.22|23
1617278410000|2021-04-01 12:00:10|535.21|531.21|534.6|530.6|535.21|531.21|534.58|530.58|29
1617278420000|2021-04-01 12:00:20|534.58|530.58|534.38|530.38|534.6|530.6|534.31|530.31|32
1617278430000|2021-04-01 12:00:30|534.35|530.35|534.21|530.21|534.36|530.36|534.2|530.2|23
1617278440000|2021-04-01 12:00:40|534.19|530.19|534.09|530.09|534.19|530.19|534.09|530.09|22
1617278450000|2021-04-01 12:00:50|534.1|530.1|533.83|529.83|534.16|530.16|533.83|529.83|15
1617278460000|2021-04-01 12:01:00|533.84|529.84|533.73|529.73|533.84|529.84|533.42|529.42|33
1617278470000|2021-04-01 12:01:10|533.71|529.71|533.85|529.85|533.85|529.85|533.64|529.64|33
1617278480000|2021-04-01 12:01:20|533.69|529.69|533.84|529.84|534.05|530.05|533.69|529.69|32
1617278490000|2021-04-01 12:01:30|533.71|529.71|533.92|529.92|534.01|530.01|533.7|529.7|31
1617278500000|2021-04-01 12:01:40|533.93|529.93|534.31|530.31|534.39|530.39|533.88|529.88|34
1617278510000|2021-04-01 12:01:50|534.32|530.32|534.43|530.43|534.52|530.52|534.31|530.31|21
1617278520000|2021-04-01 12:02:00|534.5|530.5|534.65|530.65|534.68|530.68|534.5|530.5|20
1617278530000|2021-04-01 12:02:10|534.69|530.69|535.46|531.46|535.58|531.58|534.69|530.69|22
1617278540000|2021-04-01 12:02:20|535.47|531.47|535.29|531.29|535.47|531.47|535.29|531.29|13
1617278550000|2021-04-01 12:02:30|535.33|531.33|535.3|531.3|535.33|531.33|535.13|531.13|27
1617278560000|2021-04-01 12:02:40|535.31|531.31|535.39|531.39|535.39|531.39|535.3|531.3|20
1617278570000|2021-04-01 12:02:50|535.38|531.38|535.56|531.56|535.56|531.56|535.38|531.38|11
1617278580000|2021-04-01 12:03:00|535.55|531.55|535.51|531.51|535.55|531.55|535.36|531.36|20
1617278590000|2021-04-01 12:03:10|535.52|531.52|536.01|532.01|536.01|532.01|535.48|531.48|22
1617278600000|2021-04-01 12:03:20|535.99|531.99|536.01|532.01|536.07|532.07|535.91|531.91|14
1617278610000|2021-04-01 12:03:30|536.09|532.09|536.06|532.06|536.09|532.09|535.99|531.99|6
1617278620000|2021-04-01 12:03:40|536.13|532.13|536.13|532.13|536.14|532.14|536.05|532.05|14
1617278630000|2021-04-01 12:03:50|536.12|532.12|536.15|532.15|536.2|532.2|535.99|531.99|21
1617278640000|2021-04-01 12:04:00|536.12|532.12|536.08|532.08|536.2|532.2|536.02|532.02|20
1617278650000|2021-04-01 12:04:10|536.09|532.09|536.3|532.3|536.33|532.33|536.06|532.06|18
1617278660000|2021-04-01 12:04:20|536.31|532.31|536.41|532.41|536.41|532.41|536.31|532.31|2
1617278670000|2021-04-01 12:04:30|536.43|532.43|536.38|532.38|536.46|532.46|536.36|532.36|15
1617278680000|2021-04-01 12:04:40|536.41|532.41|536.16|532.16|536.41|532.41|536.11|532.11|13
1617278690000|2021-04-01 12:04:50|536.2|532.2|536.16|532.16|536.2|532.2|536.14|532.14|13
1617278700000|2021-04-01 12:05:00|536.15|532.15|535.91|531.91|536.15|532.15|535.91|531.91|16
1617278710000|2021-04-01 12:05:10|535.92|531.92|536.05|532.05|536.06|532.06|535.91|531.91|12
1617278720000|2021-04-01 12:05:20|536.04|532.04|535.99|531.99|536.04|532.04|535.98|531.98|5
1617278730000|2021-04-01 12:05:30|536|532|536.26|532.26|536.27|532.27|535.99|531.99|19
1617278740000|2021-04-01 12:05:40|536.27|532.27|536.48|532.48|536.48|532.48|536.25|532.25|13
1617278750000|2021-04-01 12:05:50|536.51|532.51|536.57|532.57|536.64|532.64|536.51|532.51|12
1617278760000|2021-04-01 12:06:00|536.59|532.59|536.58|532.58|536.61|532.61|536.51|532.51|20
1617278770000|2021-04-01 12:06:10|536.57|532.57|536.97|532.97|536.98|532.98|536.57|532.57|21
1617278780000|2021-04-01 12:06:20|536.98|532.98|537.05|533.05|537.12|533.12|536.98|532.98|8
1617278790000|2021-04-01 12:06:30|537.07|533.07|536.89|532.89|537.07|533.07|536.77|532.77|20
1617278800000|2021-04-01 12:06:40|536.87|532.87|536.8|532.8|536.88|532.88|536.71|532.71|22
1617278810000|2021-04-01 12:06:50|536.79|532.79|536.77|532.77|536.79|532.79|536.69|532.69|9
1617278820000|2021-04-01 12:07:00|536.78|532.78|536.62|532.62|536.78|532.78|536.57|532.57|9
1617278830000|2021-04-01 12:07:10|536.63|532.63|536.63|532.63|536.66|532.66|536.62|532.62|10
1617278840000|2021-04-01 12:07:20|536.52|532.52|536.55|532.55|536.56|532.56|536.52|532.52|12
1617278850000|2021-04-01 12:07:30|536.54|532.54|536.32|532.32|536.55|532.55|536.32|532.32|21
1617278860000|2021-04-01 12:07:40|536.33|532.33|536.25|532.25|536.41|532.41|536.23|532.23|22
1617278870000|2021-04-01 12:07:50|536.26|532.26|536.41|532.41|536.42|532.42|536.25|532.25|19
1617278880000|2021-04-01 12:08:00|536.42|532.42|536.32|532.32|536.42|532.42|536.24|532.24|20
1617278890000|2021-04-01 12:08:10|536.33|532.33|536.37|532.37|536.62|532.62|536.28|532.28|29
1617278900000|2021-04-01 12:08:20|536.38|532.38|536.38|532.38|536.56|532.56|536.3|532.3|18
1617278910000|2021-04-01 12:08:30|536.56|532.56|536.22|532.22|536.56|532.56|536.2|532.2|24
1617278920000|2021-04-01 12:08:40|536.21|532.21|536.07|532.07|536.22|532.22|536.07|532.07|16
1617278930000|2021-04-01 12:08:50|536.08|532.08|536.16|532.16|536.16|532.16|536.08|532.08|18
1617278940000|2021-04-01 12:09:00|536.15|532.15|536.2|532.2|536.28|532.28|536.1|532.1|19
1617278950000|2021-04-01 12:09:10|536.23|532.23|536.28|532.28|536.42|532.42|536.21|532.21|23
1617278960000|2021-04-01 12:09:20|536.26|532.26|536.24|532.24|536.28|532.28|536.21|532.21|13
1617278970000|2021-04-01 12:09:30|536.22|532.22|536.14|532.14|536.25|532.25|536.08|532.08|23
1617278980000|2021-04-01 12:09:40|536.13|532.13|536.02|532.02|536.14|532.14|536|532|11
1617278990000|2021-04-01 12:09:50|536.04|532.04|536.06|532.06|536.08|532.08|536.02|532.02|16
1617279000000|2021-04-01 12:10:00|536.13|532.13|536.18|532.18|536.3|532.3|536.09|532.09|22
1617279010000|2021-04-01 12:10:10|536.13|532.13|535.99|531.99|536.18|532.18|535.99|531.99|35
1617279020000|2021-04-01 12:10:20|536.01|532.01|536.02|532.02|536.08|532.08|535.96|531.96|25
1617279030000|2021-04-01 12:10:30|536.03|532.03|535.88|531.88|536.03|532.03|535.87|531.87|22
1617279040000|2021-04-01 12:10:40|535.94|531.94|535.88|531.88|535.94|531.94|535.85|531.85|21
1617279050000|2021-04-01 12:10:50|535.89|531.89|535.8|531.8|535.89|531.89|535.8|531.8|7
1617279060000|2021-04-01 12:11:00|535.83|531.83|535.75|531.75|535.85|531.85|535.65|531.65|25
1617279070000|2021-04-01 12:11:10|535.76|531.76|535.81|531.81|535.85|531.85|535.63|531.63|30
1617279080000|2021-04-01 12:11:20|535.77|531.77|535.82|531.82|535.87|531.87|535.77|531.77|24
1617279090000|2021-04-01 12:11:30|535.83|531.83|535.83|531.83|535.83|531.83|535.82|531.82|3
1617279100000|2021-04-01 12:11:40|535.77|531.77|535.76|531.76|535.77|531.77|535.74|531.74|14
1617279110000|2021-04-01 12:11:50|535.81|531.81|535.74|531.74|535.81|531.81|535.74|531.74|12
1617279120000|2021-04-01 12:12:00|535.75|531.75|535.74|531.74|535.78|531.78|535.71|531.71|6
1617279130000|2021-04-01 12:12:10|535.73|531.73|535.65|531.65|535.79|531.79|535.63|531.63|18
1617279140000|2021-04-01 12:12:20|535.71|531.71|535.73|531.73|535.74|531.74|535.67|531.67|15
1617279150000|2021-04-01 12:12:30|535.76|531.76|535.87|531.87|535.88|531.88|535.69|531.69|16
1617279160000|2021-04-01 12:12:40|535.9|531.9|535.92|531.92|536.06|532.06|535.83|531.83|23
1617279170000|2021-04-01 12:12:50|535.89|531.89|535.9|531.9|535.97|531.97|535.83|531.83|20
1617279180000|2021-04-01 12:13:00|535.89|531.89|535.85|531.85|535.97|531.97|535.78|531.78|11
1617279190000|2021-04-01 12:13:10|535.81|531.81|535.84|531.84|535.85|531.85|535.78|531.78|19
1617279200000|2021-04-01 12:13:20|535.83|531.83|535.8|531.8|535.83|531.83|535.8|531.8|14
1617279210000|2021-04-01 12:13:30|535.81|531.81|535.77|531.77|535.81|531.81|535.69|531.69|22
1617279220000|2021-04-01 12:13:40|535.7|531.7|535.72|531.72|535.72|531.72|535.7|531.7|4
1617279230000|2021-04-01 12:13:50|535.67|531.67|535.66|531.66|535.75|531.75|535.66|531.66|5
1617279240000|2021-04-01 12:14:00|535.69|531.69|535.65|531.65|535.69|531.69|535.64|531.64|10
1617279250000|2021-04-01 12:14:10|535.64|531.64|535.75|531.75|535.75|531.75|535.59|531.59|20
1617279260000|2021-04-01 12:14:20|535.71|531.71|535.76|531.76|535.8|531.8|535.71|531.71|22
1617279270000|2021-04-01 12:14:30|535.75|531.75|535.75|531.75|535.76|531.76|535.74|531.74|10
1617279280000|2021-04-01 12:14:40|535.74|531.74|535.72|531.72|535.75|531.75|535.72|531.72|13
1617279290000|2021-04-01 12:14:50|535.74|531.74|535.67|531.67|535.74|531.74|535.67|531.67|9
1617279300000|2021-04-01 12:15:00|535.68|531.68|535.38|531.38|535.7|531.7|535.38|531.38|21
1617279310000|2021-04-01 12:15:10|535.37|531.37|535.35|531.35|535.37|531.37|535.25|531.25|15
1617279320000|2021-04-01 12:15:20|535.36|531.36|535.26|531.26|535.36|531.36|535.26|531.26|16
1617279330000|2021-04-01 12:15:30|535.27|531.27|535.26|531.26|535.28|531.28|535.24|531.24|9
1617279340000|2021-04-01 12:15:40|535.27|531.27|535.31|531.31|535.32|531.32|535.26|531.26|11
1617279350000|2021-04-01 12:15:50|535.3|531.3|535.27|531.27|535.32|531.32|535.26|531.26|12
1617279360000|2021-04-01 12:16:00|535.28|531.28|535.16|531.16|535.33|531.33|535.15|531.15|14
1617279370000|2021-04-01 12:16:10|535.14|531.14|535.11|531.11|535.15|531.15|535.08|531.08|13
1617279380000|2021-04-01 12:16:20|535.07|531.07|535.12|531.12|535.12|531.12|535.07|531.07|5
1617279390000|2021-04-01 12:16:30|535.11|531.11|535.14|531.14|535.15|531.15|535.11|531.11|17
1617279400000|2021-04-01 12:16:40|535.15|531.15|534.88|530.88|535.15|531.15|534.88|530.88|17
1617279410000|2021-04-01 12:16:50|534.87|530.87|534.9|530.9|534.95|530.95|534.85|530.85|18
1617279420000|2021-04-01 12:17:00|534.89|530.89|534.7|530.7|534.91|530.91|534.7|530.7|14
1617279430000|2021-04-01 12:17:10|534.75|530.75|534.86|530.86|534.86|530.86|534.71|530.71|10
1617279440000|2021-04-01 12:17:20|534.89|530.89|534.96|530.96|534.99|530.99|534.86|530.86|27
1617279450000|2021-04-01 12:17:30|535|531|534.95|530.95|535.01|531.01|534.87|530.87|29
1617279460000|2021-04-01 12:17:40|534.93|530.93|534.84|530.84|534.94|530.94|534.79|530.79|26
1617279470000|2021-04-01 12:17:50|534.85|530.85|534.85|530.85|534.89|530.89|534.73|530.73|27
1617279480000|2021-04-01 12:18:00|534.88|530.88|534.82|530.82|535.18|531.18|534.82|530.82|28
1617279490000|2021-04-01 12:18:10|534.83|530.83|535.04|531.04|535.07|531.07|534.83|530.83|30
1617279500000|2021-04-01 12:18:20|535.06|531.06|535.29|531.29|535.32|531.32|535.04|531.04|27
1617279510000|2021-04-01 12:18:30|535.3|531.3|535.48|531.48|535.49|531.49|535.28|531.28|15
1617279520000|2021-04-01 12:18:40|535.49|531.49|536.06|532.06|536.07|532.07|535.49|531.49|25
1617279530000|2021-04-01 12:18:50|536.05|532.05|536.09|532.09|536.09|532.09|536.04|532.04|14
1617279540000|2021-04-01 12:19:00|536.05|532.05|535.8|531.8|536.05|532.05|535.8|531.8|21
1617279550000|2021-04-01 12:19:10|535.79|531.79|535.86|531.86|535.87|531.87|535.79|531.79|16
1617279560000|2021-04-01 12:19:20|535.84|531.84|535.77|531.77|535.86|531.86|535.71|531.71|12
1617279570000|2021-04-01 12:19:30|535.76|531.76|535.88|531.88|535.88|531.88|535.76|531.76|13
1617279580000|2021-04-01 12:19:40|535.84|531.84|535.98|531.98|536.06|532.06|535.84|531.84|23
1617279590000|2021-04-01 12:19:50|536.04|532.04|535.86|531.86|536.04|532.04|535.85|531.85|9
1617279600000|2021-04-01 12:20:00|535.85|531.85|535.81|531.81|535.85|531.85|535.76|531.76|22
1617279610000|2021-04-01 12:20:10|535.82|531.82|535.8|531.8|535.82|531.82|535.79|531.79|15
1617279620000|2021-04-01 12:20:20|535.81|531.81|535.82|531.82|535.82|531.82|535.8|531.8|12
1617279630000|2021-04-01 12:20:30|535.81|531.81|535.8|531.8|535.82|531.82|535.79|531.79|12
1617279640000|2021-04-01 12:20:40|535.81|531.81|535.81|531.81|535.82|531.82|535.8|531.8|7
1617279650000|2021-04-01 12:20:50|535.79|531.79|535.76|531.76|535.81|531.81|535.76|531.76|9
1617279660000|2021-04-01 12:21:00|535.75|531.75|535.84|531.84|535.87|531.87|535.75|531.75|25
1617279670000|2021-04-01 12:21:10|535.85|531.85|535.98|531.98|536.03|532.03|535.84|531.84|14
1617279680000|2021-04-01 12:21:20|535.97|531.97|535.95|531.95|536.03|532.03|535.89|531.89|14
1617279690000|2021-04-01 12:21:30|535.97|531.97|536|532|536.02|532.02|535.95|531.95|17
1617279700000|2021-04-01 12:21:40|536.01|532.01|536|532|536.02|532.02|535.97|531.97|17
1617279710000|2021-04-01 12:21:50|536.01|532.01|535.85|531.85|536.01|532.01|535.85|531.85|12
1617279720000|2021-04-01 12:22:00|535.86|531.86|535.81|531.81|535.86|531.86|535.79|531.79|10
1617279730000|2021-04-01 12:22:10|535.82|531.82|535.83|531.83|535.84|531.84|535.78|531.78|15
1617279740000|2021-04-01 12:22:20|535.79|531.79|535.88|531.88|535.88|531.88|535.77|531.77|15
1617279750000|2021-04-01 12:22:30|535.87|531.87|535.54|531.54|535.88|531.88|535.41|531.41|23
1617279760000|2021-04-01 12:22:40|535.53|531.53|535.49|531.49|535.54|531.54|535.48|531.48|13
1617279770000|2021-04-01 12:22:50|535.48|531.48|535.36|531.36|535.48|531.48|535.27|531.27|7
1617279780000|2021-04-01 12:23:00|535.37|531.37|535.39|531.39|535.44|531.44|535.37|531.37|17
1617279790000|2021-04-01 12:23:10|535.38|531.38|535.28|531.28|535.38|531.38|534.97|530.97|15
1617279800000|2021-04-01 12:23:20|535.29|531.29|535.15|531.15|535.38|531.38|535.15|531.15|26
1617279810000|2021-04-01 12:23:30|535.19|531.19|535.16|531.16|535.19|531.19|535.08|531.08|16
1617279820000|2021-04-01 12:23:40|535.15|531.15|534.96|530.96|535.19|531.19|534.96|530.96|23
1617279830000|2021-04-01 12:23:50|534.95|530.95|534.91|530.91|534.96|530.96|534.86|530.86|20
1617279840000|2021-04-01 12:24:00|534.93|530.93|534.91|530.91|534.95|530.95|534.9|530.9|18
1617279850000|2021-04-01 12:24:10|534.92|530.92|534.85|530.85|534.93|530.93|534.78|530.78|19
1617279860000|2021-04-01 12:24:20|534.86|530.86|535.1|531.1|535.1|531.1|534.86|530.86|20
1617279870000|2021-04-01 12:24:30|535.18|531.18|535.03|531.03|535.18|531.18|534.96|530.96|13
1617279880000|2021-04-01 12:24:40|535.05|531.05|535.3|531.3|535.31|531.31|535|531|19
1617279890000|2021-04-01 12:24:50|535.29|531.29|535.26|531.26|535.29|531.29|535.23|531.23|18
1617279900000|2021-04-01 12:25:00|535.24|531.24|535.25|531.25|535.38|531.38|535.21|531.21|20
1617279910000|2021-04-01 12:25:10|535.29|531.29|535.31|531.31|535.32|531.32|535.15|531.15|23
1617279920000|2021-04-01 12:25:20|535.3|531.3|535.49|531.49|535.49|531.49|535.3|531.3|17
1617279930000|2021-04-01 12:25:30|535.42|531.42|535.27|531.27|535.43|531.43|535.27|531.27|13
1617279940000|2021-04-01 12:25:40|535.26|531.26|535.22|531.22|535.27|531.27|535.17|531.17|14
1617279950000|2021-04-01 12:25:50|535.21|531.21|535.23|531.23|535.27|531.27|535.21|531.21|12
1617279960000|2021-04-01 12:26:00|535.24|531.24|535.06|531.06|535.24|531.24|535.05|531.05|25
1617279970000|2021-04-01 12:26:10|535.05|531.05|534.99|530.99|535.06|531.06|534.99|530.99|15
1617279980000|2021-04-01 12:26:20|534.97|530.97|534.88|530.88|534.97|530.97|534.88|530.88|10
1617279990000|2021-04-01 12:26:30|534.89|530.89|534.8|530.8|534.9|530.9|534.8|530.8|8
1617280000000|2021-04-01 12:26:40|534.81|530.81|534.73|530.73|534.81|530.81|534.73|530.73|9
1617280010000|2021-04-01 12:26:50|534.8|530.8|534.75|530.75|534.8|530.8|534.71|530.71|20
1617280020000|2021-04-01 12:27:00|534.73|530.73|534.75|530.75|534.84|530.84|534.73|530.73|11
1617280030000|2021-04-01 12:27:10|534.78|530.78|534.82|530.82|534.83|530.83|534.78|530.78|13
1617280040000|2021-04-01 12:27:20|534.78|530.78|534.82|530.82|534.82|530.82|534.78|530.78|9
1617280050000|2021-04-01 12:27:30|534.78|530.78|534.82|530.82|534.83|530.83|534.78|530.78|20
1617280060000|2021-04-01 12:27:40|534.81|530.81|534.76|530.76|534.82|530.82|534.75|530.75|11
1617280070000|2021-04-01 12:27:50|534.81|530.81|534.8|530.8|534.81|530.81|534.76|530.76|8
1617280080000|2021-04-01 12:28:00|534.81|530.81|534.82|530.82|534.83|530.83|534.81|530.81|6
1617280090000|2021-04-01 12:28:10|534.83|530.83|534.86|530.86|534.87|530.87|534.82|530.82|10
1617280100000|2021-04-01 12:28:20|534.87|530.87|535.04|531.04|535.04|531.04|534.87|530.87|13
1617280110000|2021-04-01 12:28:30|535.03|531.03|535.02|531.02|535.05|531.05|535.01|531.01|12
1617280120000|2021-04-01 12:28:40|535.03|531.03|535.21|531.21|535.21|531.21|535.03|531.03|11
1617280130000|2021-04-01 12:28:50|535.22|531.22|535.21|531.21|535.22|531.22|535.19|531.19|13
1617280140000|2021-04-01 12:29:00|535.22|531.22|535.21|531.21|535.22|531.22|535.2|531.2|6
1617280150000|2021-04-01 12:29:10|535.22|531.22|535.22|531.22|535.22|531.22|535.21|531.21|5
1617280160000|2021-04-01 12:29:20|535.24|531.24|535.24|531.24|535.26|531.26|535.24|531.24|5
1617280170000|2021-04-01 12:29:30|535.25|531.25|535.24|531.24|535.25|531.25|535.24|531.24|4
1617280180000|2021-04-01 12:29:40|535.25|531.25|535.49|531.49|535.5|531.5|535.21|531.21|19
1617280190000|2021-04-01 12:29:50|535.48|531.48|535.49|531.49|535.5|531.5|535.48|531.48|9
1617280200000|2021-04-01 12:30:00|535.5|531.5|535.44|531.44|535.5|531.5|535.43|531.43|17
1617280210000|2021-04-01 12:30:10|535.43|531.43|535.42|531.42|535.45|531.45|535.4|531.4|16
1617280220000|2021-04-01 12:30:20|535.31|531.31|535.24|531.24|535.31|531.31|535.17|531.17|21
1617280230000|2021-04-01 12:30:30|535.27|531.27|535.25|531.25|535.28|531.28|535.23|531.23|9
1617280240000|2021-04-01 12:30:40|535.26|531.26|535.23|531.23|535.26|531.26|535.22|531.22|10
1617280250000|2021-04-01 12:30:50|535.24|531.24|535.25|531.25|535.25|531.25|535.21|531.21|11
1617280260000|2021-04-01 12:31:00|535.24|531.24|535.27|531.27|535.28|531.28|535.24|531.24|11
1617280270000|2021-04-01 12:31:10|535.26|531.26|535.26|531.26|535.26|531.26|535.25|531.25|3
1617280280000|2021-04-01 12:31:20|535.27|531.27|535.3|531.3|535.33|531.33|535.27|531.27|11
1617280290000|2021-04-01 12:31:30|535.29|531.29|535.32|531.32|535.32|531.32|535.28|531.28|9
1617280300000|2021-04-01 12:31:40|535.31|531.31|535.24|531.24|535.32|531.32|535.24|531.24|17
1617280310000|2021-04-01 12:31:50|535.23|531.23|535.24|531.24|535.24|531.24|535.21|531.21|5
1617280320000|2021-04-01 12:32:00|535.23|531.23|535.1|531.1|535.23|531.23|535.08|531.08|13
1617280330000|2021-04-01 12:32:10|535.09|531.09|535.12|531.12|535.12|531.12|535.08|531.08|11
1617280340000|2021-04-01 12:32:20|535.13|531.13|535.2|531.2|535.25|531.25|535.1|531.1|19
1617280350000|2021-04-01 12:32:30|535.19|531.19|535.1|531.1|535.21|531.21|535.05|531.05|18
1617280360000|2021-04-01 12:32:40|535.04|531.04|535.05|531.05|535.11|531.11|535.02|531.02|13
1617280370000|2021-04-01 12:32:50|535.02|531.02|535.05|531.05|535.11|531.11|535.02|531.02|6
1617280380000|2021-04-01 12:33:00|535.02|531.02|534.75|530.75|535.09|531.09|534.74|530.74|20
1617280390000|2021-04-01 12:33:10|534.73|530.73|534.43|530.43|534.73|530.73|534.43|530.43|16
1617280400000|2021-04-01 12:33:20|534.46|530.46|534.41|530.41|534.47|530.47|534.41|530.41|20
1617280410000|2021-04-01 12:33:30|534.43|530.43|534.53|530.53|534.56|530.56|534.43|530.43|15
1617280420000|2021-04-01 12:33:40|534.5|530.5|534.49|530.49|534.53|530.53|534.37|530.37|18
1617280430000|2021-04-01 12:33:50|534.43|530.43|534.31|530.31|534.51|530.51|534.31|530.31|21
1617280440000|2021-04-01 12:34:00|534.32|530.32|534.37|530.37|534.39|530.39|534.3|530.3|14
1617280450000|2021-04-01 12:34:10|534.35|530.35|534.4|530.4|534.42|530.42|534.35|530.35|23
1617280460000|2021-04-01 12:34:20|534.39|530.39|534.75|530.75|534.75|530.75|534.32|530.32|24
1617280470000|2021-04-01 12:34:30|534.74|530.74|534.75|530.75|534.75|530.75|534.73|530.73|10
1617280480000|2021-04-01 12:34:40|534.76|530.76|534.88|530.88|534.89|530.89|534.76|530.76|16
1617280490000|2021-04-01 12:34:50|534.89|530.89|534.93|530.93|534.93|530.93|534.87|530.87|12
1617280500000|2021-04-01 12:35:00|534.85|530.85|534.79|530.79|534.88|530.88|534.76|530.76|12
1617280510000|2021-04-01 12:35:10|534.81|530.81|534.69|530.69|534.83|530.83|534.68|530.68|15
1617280520000|2021-04-01 12:35:20|534.67|530.67|534.68|530.68|534.78|530.78|534.65|530.65|17
1617280530000|2021-04-01 12:35:30|534.71|530.71|534.51|530.51|534.71|530.71|534.51|530.51|10
1617280540000|2021-04-01 12:35:40|534.57|530.57|534.37|530.37|534.57|530.57|534.28|530.28|29
1617280550000|2021-04-01 12:35:50|534.35|530.35|533.98|529.98|534.39|530.39|533.92|529.92|27
1617280560000|2021-04-01 12:36:00|533.96|529.96|533.88|529.88|533.96|529.96|533.82|529.82|19
1617280570000|2021-04-01 12:36:10|533.84|529.84|533.84|529.84|533.86|529.86|533.83|529.83|14
1617280580000|2021-04-01 12:36:20|533.83|529.83|533.83|529.83|533.85|529.85|533.78|529.78|9
1617280590000|2021-04-01 12:36:30|533.82|529.82|533.82|529.82|533.82|529.82|533.78|529.78|13
1617280600000|2021-04-01 12:36:40|533.83|529.83|533.84|529.84|533.85|529.85|533.82|529.82|11
1617280610000|2021-04-01 12:36:50|533.83|529.83|533.93|529.93|533.96|529.96|533.78|529.78|22
1617280620000|2021-04-01 12:37:00|533.91|529.91|533.82|529.82|533.92|529.92|533.82|529.82|13
1617280630000|2021-04-01 12:37:10|533.83|529.83|533.81|529.81|533.86|529.86|533.79|529.79|20
1617280640000|2021-04-01 12:37:20|533.8|529.8|533.79|529.79|533.8|529.8|533.79|529.79|6
1617280650000|2021-04-01 12:37:30|533.8|529.8|533.84|529.84|533.84|529.84|533.8|529.8|7
1617280660000|2021-04-01 12:37:40|533.85|529.85|533.87|529.87|533.88|529.88|533.83|529.83|19
1617280670000|2021-04-01 12:37:50|533.86|529.86|533.87|529.87|533.87|529.87|533.84|529.84|9
1617280680000|2021-04-01 12:38:00|533.86|529.86|533.84|529.84|533.87|529.87|533.82|529.82|8
1617280690000|2021-04-01 12:38:10|533.87|529.87|533.87|529.87|533.87|529.87|533.84|529.84|3
1617280700000|2021-04-01 12:38:20|533.84|529.84|533.85|529.85|533.86|529.86|533.84|529.84|13
1617280710000|2021-04-01 12:38:30|533.86|529.86|533.91|529.91|533.91|529.91|533.84|529.84|7
1617280720000|2021-04-01 12:38:40|533.92|529.92|534.2|530.2|534.25|530.25|533.9|529.9|18
1617280730000|2021-04-01 12:38:50|534.25|530.25|534.24|530.24|534.32|530.32|534.24|530.24|10
1617280740000|2021-04-01 12:39:00|534.31|530.31|534.01|530.01|534.31|530.31|534.01|530.01|24
1617280750000|2021-04-01 12:39:10|534|530|533.97|529.97|534.01|530.01|533.95|529.95|14
1617280760000|2021-04-01 12:39:20|533.99|529.99|533.93|529.93|533.99|529.99|533.92|529.92|4
1617280770000|2021-04-01 12:39:30|533.91|529.91|533.81|529.81|533.94|529.94|533.81|529.81|27
1617280780000|2021-04-01 12:39:40|533.82|529.82|533.8|529.8|533.85|529.85|533.76|529.76|13
1617280790000|2021-04-01 12:39:50|533.83|529.83|533.83|529.83|533.84|529.84|533.82|529.82|9
1617280800000|2021-04-01 12:40:00|533.84|529.84|533.61|529.61|533.84|529.84|533.59|529.59|12
1617280810000|2021-04-01 12:40:10|533.59|529.59|533.57|529.57|533.59|529.59|533.57|529.57|3
1617280820000|2021-04-01 12:40:20|533.55|529.55|533.53|529.53|533.55|529.55|533.5|529.5|8
1617280830000|2021-04-01 12:40:30|533.52|529.52|533.3|529.3|533.53|529.53|533.3|529.3|25
1617280840000|2021-04-01 12:40:40|533.31|529.31|533.08|529.08|533.31|529.31|533.02|529.02|13
1617280850000|2021-04-01 12:40:50|533.06|529.06|533.06|529.06|533.09|529.09|533.02|529.02|11
1617280860000|2021-04-01 12:41:00|533.05|529.05|533.06|529.06|533.08|529.08|532.99|528.99|15
1617280870000|2021-04-01 12:41:10|533.07|529.07|533.04|529.04|533.11|529.11|533.04|529.04|15
1617280880000|2021-04-01 12:41:20|533.05|529.05|533.24|529.24|533.31|529.31|533.05|529.05|20
1617280890000|2021-04-01 12:41:30|533.26|529.26|533.24|529.24|533.3|529.3|533.24|529.24|14
1617280900000|2021-04-01 12:41:40|533.25|529.25|533.27|529.27|533.27|529.27|533.24|529.24|11
1617280910000|2021-04-01 12:41:50|533.26|529.26|533.28|529.28|533.29|529.29|533.26|529.26|5
1617280920000|2021-04-01 12:42:00|533.27|529.27|533.27|529.27|533.28|529.28|533.27|529.27|3
1617280930000|2021-04-01 12:42:10|533.26|529.26|533.23|529.23|533.27|529.27|533.23|529.23|6
1617280940000|2021-04-01 12:42:20|533.24|529.24|533.43|529.43|533.43|529.43|533.2|529.2|22
1617280950000|2021-04-01 12:42:30|533.47|529.47|533.67|529.67|533.68|529.68|533.47|529.47|21
1617280960000|2021-04-01 12:42:40|533.64|529.64|533.46|529.46|533.64|529.64|533.46|529.46|14
1617280970000|2021-04-01 12:42:50|533.53|529.53|533.23|529.23|533.56|529.56|533.23|529.23|27
1617280980000|2021-04-01 12:43:00|533.22|529.22|533.05|529.05|533.22|529.22|533.05|529.05|18
1617280990000|2021-04-01 12:43:10|533.07|529.07|533.07|529.07|533.1|529.1|533.07|529.07|10
1617281000000|2021-04-01 12:43:20|533.08|529.08|532.82|528.82|533.08|529.08|532.82|528.82|17
1617281010000|2021-04-01 12:43:30|532.83|528.83|532.78|528.78|532.96|528.96|532.74|528.74|19
1617281020000|2021-04-01 12:43:40|532.77|528.77|532.43|528.43|532.78|528.78|532.43|528.43|24
1617281030000|2021-04-01 12:43:50|532.44|528.44|532.41|528.41|532.59|528.59|532.41|528.41|13
1617281040000|2021-04-01 12:44:00|532.42|528.42|532.44|528.44|532.44|528.44|532.42|528.42|3
1617281050000|2021-04-01 12:44:10|532.42|528.42|532.43|528.43|532.45|528.45|532.41|528.41|5
1617281060000|2021-04-01 12:44:20|532.44|528.44|532.27|528.27|532.57|528.57|532.27|528.27|15
1617281070000|2021-04-01 12:44:30|532.21|528.21|532.25|528.25|532.26|528.26|532.18|528.18|15
1617281080000|2021-04-01 12:44:40|532.24|528.24|532.03|528.03|532.25|528.25|532.03|528.03|22
1617281090000|2021-04-01 12:44:50|531.99|527.99|531.94|527.94|532.01|528.01|531.93|527.93|16
1617281100000|2021-04-01 12:45:00|531.95|527.95|531.98|527.98|532.07|528.07|531.94|527.94|18
1617281110000|2021-04-01 12:45:10|531.95|527.95|531.9|527.9|532|528|531.87|527.87|14
1617281120000|2021-04-01 12:45:20|531.92|527.92|531.87|527.87|531.92|527.92|531.87|527.87|7
1617281130000|2021-04-01 12:45:30|531.88|527.88|531.91|527.91|531.95|527.95|531.88|527.88|14
1617281140000|2021-04-01 12:45:40|531.92|527.92|531.93|527.93|531.93|527.93|531.91|527.91|4
1617281150000|2021-04-01 12:45:50|531.94|527.94|532.08|528.08|532.08|528.08|531.94|527.94|13
1617281160000|2021-04-01 12:46:00|532.07|528.07|532.02|528.02|532.07|528.07|531.94|527.94|14
1617281170000|2021-04-01 12:46:10|532.03|528.03|532.27|528.27|532.29|528.29|532.02|528.02|17
1617281180000|2021-04-01 12:46:20|532.26|528.26|532.47|528.47|532.51|528.51|532.23|528.23|16
1617281190000|2021-04-01 12:46:30|532.43|528.43|532.51|528.51|532.51|528.51|532.43|528.43|15
1617281200000|2021-04-01 12:46:40|532.52|528.52|532.9|528.9|532.92|528.92|532.52|528.52|20
1617281210000|2021-04-01 12:46:50|532.89|528.89|532.95|528.95|532.95|528.95|532.88|528.88|9
1617281220000|2021-04-01 12:47:00|532.96|528.96|532.78|528.78|532.97|528.97|532.78|528.78|19
1617281230000|2021-04-01 12:47:10|532.79|528.79|532.94|528.94|532.95|528.95|532.79|528.79|26
1617281240000|2021-04-01 12:47:20|532.95|528.95|532.86|528.86|532.95|528.95|532.74|528.74|29
1617281250000|2021-04-01 12:47:30|532.89|528.89|532.88|528.88|532.89|528.89|532.87|528.87|8
1617281260000|2021-04-01 12:47:40|532.89|528.89|532.94|528.94|532.94|528.94|532.88|528.88|16
1617281270000|2021-04-01 12:47:50|532.95|528.95|533.02|529.02|533.02|529.02|532.95|528.95|9
1617281280000|2021-04-01 12:48:00|533.03|529.03|532.91|528.91|533.03|529.03|532.88|528.88|16
1617281290000|2021-04-01 12:48:10|532.9|528.9|532.91|528.91|532.92|528.92|532.89|528.89|13
1617281300000|2021-04-01 12:48:20|532.92|528.92|532.98|528.98|532.98|528.98|532.91|528.91|11
1617281310000|2021-04-01 12:48:30|532.97|528.97|532.97|528.97|533.05|529.05|532.96|528.96|13
1617281320000|2021-04-01 12:48:40|532.98|528.98|532.97|528.97|533.05|529.05|532.97|528.97|13
1617281330000|2021-04-01 12:48:50|533.01|529.01|533.09|529.09|533.09|529.09|533.01|529.01|9
1617281340000|2021-04-01 12:49:00|533.11|529.11|533.05|529.05|533.12|529.12|532.98|528.98|14
1617281350000|2021-04-01 12:49:10|532.99|528.99|532.98|528.98|533|529|532.98|528.98|4
1617281370000|2021-04-01 12:49:30|532.96|528.96|532.97|528.97|532.97|528.97|532.96|528.96|2
1617281380000|2021-04-01 12:49:40|532.96|528.96|532.99|528.99|532.99|528.99|532.95|528.95|3
1617281390000|2021-04-01 12:49:50|532.96|528.96|532.9|528.9|532.99|528.99|532.83|528.83|17
1617281400000|2021-04-01 12:50:00|532.91|528.91|533.22|529.22|533.22|529.22|532.9|528.9|22
1617281410000|2021-04-01 12:50:10|533.29|529.29|533.35|529.35|533.37|529.37|533.28|529.28|19
1617281420000|2021-04-01 12:50:20|533.36|529.36|533.5|529.5|533.55|529.55|533.31|529.31|21
1617281430000|2021-04-01 12:50:30|533.46|529.46|533.9|529.9|533.93|529.93|533.46|529.46|13
1617281440000|2021-04-01 12:50:40|533.85|529.85|533.93|529.93|533.94|529.94|533.85|529.85|13
1617281450000|2021-04-01 12:50:50|533.92|529.92|533.76|529.76|533.92|529.92|533.66|529.66|17
1617281460000|2021-04-01 12:51:00|533.75|529.75|533.28|529.28|533.75|529.75|533.28|529.28|25
1617281470000|2021-04-01 12:51:10|533.27|529.27|533.6|529.6|533.63|529.63|533.27|529.27|24
1617281480000|2021-04-01 12:51:20|533.61|529.61|533.6|529.6|533.63|529.63|533.59|529.59|13
1617281490000|2021-04-01 12:51:30|533.59|529.59|533.5|529.5|533.62|529.62|533.47|529.47|13
1617281500000|2021-04-01 12:51:40|533.55|529.55|533.49|529.49|533.56|529.56|533.49|529.49|13
1617281510000|2021-04-01 12:51:50|533.55|529.55|533.47|529.47|533.55|529.55|533.46|529.46|12
1617281520000|2021-04-01 12:52:00|533.48|529.48|533.47|529.47|533.5|529.5|533.47|529.47|18
1617281530000|2021-04-01 12:52:10|533.51|529.51|533.46|529.46|533.51|529.51|533.44|529.44|15
1617281540000|2021-04-01 12:52:20|533.47|529.47|533.43|529.43|533.51|529.51|533.42|529.42|13
1617281550000|2021-04-01 12:52:30|533.44|529.44|533.22|529.22|533.48|529.48|533.22|529.22|16
1617281560000|2021-04-01 12:52:40|533.2|529.2|533.15|529.15|533.2|529.2|533.09|529.09|22
1617281570000|2021-04-01 12:52:50|533.17|529.17|533.32|529.32|533.33|529.33|533.15|529.15|16
1617281580000|2021-04-01 12:53:00|533.31|529.31|533.07|529.07|533.31|529.31|533.03|529.03|24
1617281590000|2021-04-01 12:53:10|533.13|529.13|533.21|529.21|533.39|529.39|533.07|529.07|25
1617281600000|2021-04-01 12:53:20|533.2|529.2|533.27|529.27|533.27|529.27|533.14|529.14|20
1617281610000|2021-04-01 12:53:30|533.26|529.26|533.36|529.36|533.36|529.36|533.26|529.26|26
1617281620000|2021-04-01 12:53:40|533.39|529.39|533.16|529.16|533.39|529.39|533.16|529.16|17
1617281630000|2021-04-01 12:53:50|533.19|529.19|533.26|529.26|533.26|529.26|533.17|529.17|24
1617281640000|2021-04-01 12:54:00|533.25|529.25|533.21|529.21|533.27|529.27|533.2|529.2|21
1617281650000|2021-04-01 12:54:10|533.22|529.22|533.2|529.2|533.23|529.23|533.19|529.19|17
1617281660000|2021-04-01 12:54:20|533.21|529.21|533.43|529.43|533.44|529.44|533.21|529.21|22
1617281670000|2021-04-01 12:54:30|533.44|529.44|533.4|529.4|533.44|529.44|533.39|529.39|13
1617281680000|2021-04-01 12:54:40|533.41|529.41|533.49|529.49|533.49|529.49|533.4|529.4|17
1617281690000|2021-04-01 12:54:50|533.5|529.5|533.49|529.49|533.51|529.51|533.49|529.49|13
1617281700000|2021-04-01 12:55:00|533.5|529.5|533.54|529.54|533.58|529.58|533.5|529.5|17
1617281710000|2021-04-01 12:55:10|533.58|529.58|533.62|529.62|533.63|529.63|533.58|529.58|5
1617281720000|2021-04-01 12:55:20|533.63|529.63|533.81|529.81|533.81|529.81|533.63|529.63|3
1617281730000|2021-04-01 12:55:30|533.82|529.82|533.74|529.74|533.82|529.82|533.73|529.73|18
1617281740000|2021-04-01 12:55:40|533.75|529.75|533.74|529.74|533.75|529.75|533.73|529.73|8
1617281750000|2021-04-01 12:55:50|533.75|529.75|533.49|529.49|533.75|529.75|533.43|529.43|21
1617281760000|2021-04-01 12:56:00|533.48|529.48|533.29|529.29|533.48|529.48|533.28|529.28|26
1617281770000|2021-04-01 12:56:10|533.3|529.3|533.31|529.31|533.31|529.31|533.29|529.29|10
1617281780000|2021-04-01 12:56:20|533.3|529.3|533.31|529.31|533.31|529.31|533.26|529.26|16
1617281790000|2021-04-01 12:56:30|533.25|529.25|533.27|529.27|533.29|529.29|533.23|529.23|15
1617281800000|2021-04-01 12:56:40|533.23|529.23|533.27|529.27|533.27|529.27|533.23|529.23|5
1617281810000|2021-04-01 12:56:50|533.26|529.26|533.21|529.21|533.34|529.34|533.2|529.2|13
1617281820000|2021-04-01 12:57:00|533.2|529.2|533.15|529.15|533.21|529.21|533.15|529.15|7
1617281830000|2021-04-01 12:57:10|533.14|529.14|533.11|529.11|533.15|529.15|533.11|529.11|8
1617281840000|2021-04-01 12:57:20|533.13|529.13|533.17|529.17|533.17|529.17|533.09|529.09|10
1617281850000|2021-04-01 12:57:30|533.18|529.18|533.55|529.55|533.58|529.58|533.18|529.18|24
1617281860000|2021-04-01 12:57:40|533.54|529.54|533.69|529.69|533.69|529.69|533.39|529.39|25
1617281870000|2021-04-01 12:57:50|533.7|529.7|533.91|529.91|533.96|529.96|533.65|529.65|31
1617281880000|2021-04-01 12:58:00|533.93|529.93|533.88|529.88|533.94|529.94|533.84|529.84|21
1617281890000|2021-04-01 12:58:10|533.95|529.95|534.06|530.06|534.07|530.07|533.88|529.88|15
1617281900000|2021-04-01 12:58:20|534.07|530.07|534.08|530.08|534.13|530.13|534.06|530.06|9
1617281910000|2021-04-01 12:58:30|534.09|530.09|534.28|530.28|534.32|530.32|534.09|530.09|12
1617281920000|2021-04-01 12:58:40|534.26|530.26|534.38|530.38|534.39|530.39|534.2|530.2|17
1617281930000|2021-04-01 12:58:50|534.37|530.37|534.34|530.34|534.37|530.37|534.31|530.31|15
1617281940000|2021-04-01 12:59:00|534.31|530.31|534.42|530.42|534.46|530.46|534.31|530.31|19
1617281950000|2021-04-01 12:59:10|534.41|530.41|534.62|530.62|534.63|530.63|534.41|530.41|21
1617281960000|2021-04-01 12:59:20|534.64|530.64|534.69|530.69|534.73|530.73|534.64|530.64|17
1617281970000|2021-04-01 12:59:30|534.79|530.79|534.83|530.83|534.86|530.86|534.79|530.79|16
1617281980000|2021-04-01 12:59:40|534.92|530.92|535|531|535.02|531.02|534.91|530.91|16
1617281990000|2021-04-01 12:59:50|534.99|530.99|535.02|531.02|535.03|531.03|534.99|530.99|11
1617282000000|2021-04-01 13:00:00|535.03|531.03|535.02|531.02|535.05|531.05|534.98|530.98|14
1617282010000|2021-04-01 13:00:10|535.03|531.03|535.01|531.01|535.03|531.03|535.01|531.01|5
1617282020000|2021-04-01 13:00:20|535.02|531.02|535.02|531.02|535.02|531.02|535.02|531.02|1
1617282030000|2021-04-01 13:00:30|535.05|531.05|535.02|531.02|535.09|531.09|535.01|531.01|11
1617282040000|2021-04-01 13:00:40|535.06|531.06|535.03|531.03|535.06|531.06|535.02|531.02|14
1617282050000|2021-04-01 13:00:50|535.02|531.02|535.04|531.04|535.05|531.05|535.02|531.02|9
1617282060000|2021-04-01 13:01:00|535.01|531.01|535.11|531.11|535.19|531.19|535.01|531.01|9
1617282070000|2021-04-01 13:01:10|535.13|531.13|535.19|531.19|535.21|531.21|535.1|531.1|19
1617282080000|2021-04-01 13:01:20|535.2|531.2|535.18|531.18|535.21|531.21|535.18|531.18|23
1617282090000|2021-04-01 13:01:30|535.12|531.12|535.3|531.3|535.3|531.3|535.12|531.12|18
1617282100000|2021-04-01 13:01:40|535.29|531.29|535.2|531.2|535.34|531.34|535.19|531.19|16
1617282110000|2021-04-01 13:01:50|535.33|531.33|535.31|531.31|535.34|531.34|535.2|531.2|16
1617282120000|2021-04-01 13:02:00|535.28|531.28|535.68|531.68|535.8|531.8|535.28|531.28|20
1617282130000|2021-04-01 13:02:10|535.74|531.74|535.77|531.77|535.8|531.8|535.69|531.69|12
1617282140000|2021-04-01 13:02:20|535.8|531.8|535.84|531.84|535.85|531.85|535.8|531.8|11
1617282150000|2021-04-01 13:02:30|535.82|531.82|535.86|531.86|535.86|531.86|535.82|531.82|8
1617282160000|2021-04-01 13:02:40|535.89|531.89|535.89|531.89|535.9|531.9|535.87|531.87|6
1617282170000|2021-04-01 13:02:50|535.88|531.88|535.91|531.91|535.92|531.92|535.88|531.88|11
1617282180000|2021-04-01 13:03:00|535.92|531.92|536.09|532.09|536.1|532.1|535.9|531.9|15
1617282190000|2021-04-01 13:03:10|536.15|532.15|536.36|532.36|536.36|532.36|536.15|532.15|18
1617282200000|2021-04-01 13:03:20|536.37|532.37|536.82|532.82|536.85|532.85|536.34|532.34|26
1617282210000|2021-04-01 13:03:30|536.84|532.84|536.91|532.91|536.91|532.91|536.79|532.79|21
1617282220000|2021-04-01 13:03:40|536.9|532.9|537.04|533.04|537.04|533.04|536.89|532.89|17
1617282230000|2021-04-01 13:03:50|537.05|533.05|537.04|533.04|537.05|533.05|537.02|533.02|9
1617282240000|2021-04-01 13:04:00|537.05|533.05|537.09|533.09|537.1|533.1|537.03|533.03|19
1617282250000|2021-04-01 13:04:10|537.1|533.1|537.07|533.07|537.1|533.1|537.01|533.01|19
1617282260000|2021-04-01 13:04:20|537.08|533.08|537.16|533.16|537.19|533.19|537.03|533.03|19
1617282270000|2021-04-01 13:04:30|537.19|533.19|537.23|533.23|537.25|533.25|537.16|533.16|18
1617282280000|2021-04-01 13:04:40|537.26|533.26|537.32|533.32|537.39|533.39|537.26|533.26|20
1617282290000|2021-04-01 13:04:50|537.33|533.33|537.39|533.39|537.4|533.4|537.31|533.31|16
1617282300000|2021-04-01 13:05:00|537.41|533.41|537.37|533.37|537.41|533.41|537.35|533.35|16
1617282310000|2021-04-01 13:05:10|537.38|533.38|537.53|533.53|537.54|533.54|537.35|533.35|19
1617282320000|2021-04-01 13:05:20|537.55|533.55|537.64|533.64|537.65|533.65|537.55|533.55|11
1617282330000|2021-04-01 13:05:30|537.65|533.65|538.15|534.15|538.16|534.16|537.65|533.65|10
1617282340000|2021-04-01 13:05:40|538.22|534.22|538.12|534.12|538.22|534.22|538.12|534.12|8
1617282350000|2021-04-01 13:05:50|538.1|534.1|538.31|534.31|538.31|534.31|538.1|534.1|16
1617282360000|2021-04-01 13:06:00|538.32|534.32|538.04|534.04|538.33|534.33|538.03|534.03|27
1617282370000|2021-04-01 13:06:10|538|534|538.45|534.45|538.47|534.47|537.94|533.94|28
1617282380000|2021-04-01 13:06:20|538.46|534.46|538.12|534.12|538.48|534.48|538.12|534.12|25
1617282390000|2021-04-01 13:06:30|538.13|534.13|538.13|534.13|538.15|534.15|538.11|534.11|15
1617282400000|2021-04-01 13:06:40|538.14|534.14|538.29|534.29|538.32|534.32|538.14|534.14|17
1617282410000|2021-04-01 13:06:50|538.28|534.28|538.28|534.28|538.33|534.33|538.17|534.17|28
1617282420000|2021-04-01 13:07:00|538.29|534.29|538.65|534.65|538.68|534.68|538.28|534.28|23
1617282430000|2021-04-01 13:07:10|538.66|534.66|538.77|534.77|538.77|534.77|538.65|534.65|13
1617282440000|2021-04-01 13:07:20|538.79|534.79|538.99|534.99|538.99|534.99|538.79|534.79|7
1617282450000|2021-04-01 13:07:30|539|535|538.85|534.85|539|535|538.82|534.82|31
1617282460000|2021-04-01 13:07:40|538.86|534.86|538.89|534.89|538.93|534.93|538.82|534.82|27
1617282470000|2021-04-01 13:07:50|538.9|534.9|539.1|535.1|539.13|535.13|538.89|534.89|28
1617282480000|2021-04-01 13:08:00|539.07|535.07|539.04|535.04|539.07|535.07|538.88|534.88|28
1617282490000|2021-04-01 13:08:10|539.02|535.02|539.38|535.38|539.46|535.46|539.01|535.01|23
1617282500000|2021-04-01 13:08:20|539.41|535.41|539.19|535.19|539.41|535.41|539.19|535.19|23
1617282510000|2021-04-01 13:08:30|539.09|535.09|539.28|535.28|539.31|535.31|539.09|535.09|16
1617282520000|2021-04-01 13:08:40|539.27|535.27|539.39|535.39|539.45|535.45|539.24|535.24|26
1617282530000|2021-04-01 13:08:50|539.45|535.45|539.94|535.94|539.94|535.94|539.17|535.17|25
1617282540000|2021-04-01 13:09:00|539.96|535.96|540.28|536.28|540.28|536.28|539.95|535.95|19
1617282550000|2021-04-01 13:09:10|540.27|536.27|539.92|535.92|540.27|536.27|539.87|535.87|25
1617282560000|2021-04-01 13:09:20|539.95|535.95|539.88|535.88|539.98|535.98|539.87|535.87|17
1617282570000|2021-04-01 13:09:30|539.89|535.89|539.62|535.62|540|536|539.62|535.62|20
1617282580000|2021-04-01 13:09:40|539.67|535.67|539.38|535.38|539.8|535.8|539.38|535.38|22
1617282590000|2021-04-01 13:09:50|539.33|535.33|539.36|535.36|539.42|535.42|539.24|535.24|18
1617282600000|2021-04-01 13:10:00|539.37|535.37|539.44|535.44|539.44|535.44|539.34|535.34|7
1617282610000|2021-04-01 13:10:10|539.45|535.45|539.43|535.43|539.46|535.46|539.41|535.41|14
1617282620000|2021-04-01 13:10:20|539.42|535.42|539.22|535.22|539.46|535.46|539.21|535.21|20
1617282630000|2021-04-01 13:10:30|539.19|535.19|539.17|535.17|539.37|535.37|538.97|534.97|20
1617282640000|2021-04-01 13:10:40|539.18|535.18|539.27|535.27|539.31|535.31|539.17|535.17|23
1617282650000|2021-04-01 13:10:50|539.22|535.22|539.13|535.13|539.22|535.22|539.13|535.13|14
1617282660000|2021-04-01 13:11:00|539.14|535.14|539.21|535.21|539.21|535.21|539.06|535.06|11
1617282670000|2021-04-01 13:11:10|539.19|535.19|539.21|535.21|539.21|535.21|539.06|535.06|15
1617282680000|2021-04-01 13:11:20|539.2|535.2|539.09|535.09|539.2|535.2|539.09|535.09|14
1617282690000|2021-04-01 13:11:30|539.07|535.07|539.16|535.16|539.16|535.16|539.02|535.02|11
1617282700000|2021-04-01 13:11:40|539.2|535.2|539.11|535.11|539.3|535.3|539.09|535.09|30
1617282710000|2021-04-01 13:11:50|539.14|535.14|539.15|535.15|539.15|535.15|539.14|535.14|2
1617282720000|2021-04-01 13:12:00|539.08|535.08|539.33|535.33|539.33|535.33|539.08|535.08|11
1617282730000|2021-04-01 13:12:10|539.4|535.4|539.37|535.37|539.51|535.51|539.37|535.37|20
1617282740000|2021-04-01 13:12:20|539.38|535.38|539.33|535.33|539.38|535.38|539.25|535.25|16
1617282750000|2021-04-01 13:12:30|539.31|535.31|539.34|535.34|539.38|535.38|539.31|535.31|22
1617282760000|2021-04-01 13:12:40|539.33|535.33|539.34|535.34|539.34|535.34|539.33|535.33|6
1617282770000|2021-04-01 13:12:50|539.35|535.35|539.37|535.37|539.41|535.41|539.34|535.34|19
1617282780000|2021-04-01 13:13:00|539.38|535.38|539.55|535.55|539.55|535.55|539.31|535.31|23
1617282790000|2021-04-01 13:13:10|539.56|535.56|539.61|535.61|539.7|535.7|539.56|535.56|17
1617282800000|2021-04-01 13:13:20|539.62|535.62|539.41|535.41|539.64|535.64|539.41|535.41|24
1617282810000|2021-04-01 13:13:30|539.42|535.42|539.46|535.46|539.54|535.54|539.42|535.42|24
1617282820000|2021-04-01 13:13:40|539.47|535.47|539.53|535.53|539.54|535.54|539.47|535.47|9
1617282830000|2021-04-01 13:13:50|539.54|535.54|539.54|535.54|539.57|535.57|539.5|535.5|14
1617282840000|2021-04-01 13:14:00|539.53|535.53|539.46|535.46|539.53|535.53|539.45|535.45|18
1617282850000|2021-04-01 13:14:10|539.48|535.48|539.56|535.56|539.63|535.63|539.46|535.46|18
1617282860000|2021-04-01 13:14:20|539.58|535.58|539.55|535.55|539.59|535.59|539.55|535.55|10
1617282870000|2021-04-01 13:14:30|539.54|535.54|539.4|535.4|539.68|535.68|539.39|535.39|16
1617282880000|2021-04-01 13:14:40|539.39|535.39|539.33|535.33|539.4|535.4|539.32|535.32|9
1617282890000|2021-04-01 13:14:50|539.32|535.32|539.34|535.34|539.36|535.36|539.32|535.32|12
1617282900000|2021-04-01 13:15:00|539.31|535.31|539.32|535.32|539.38|535.38|539.16|535.16|19
1617282910000|2021-04-01 13:15:10|539.36|535.36|539.32|535.32|539.48|535.48|539.32|535.32|23
1617282920000|2021-04-01 13:15:20|539.31|535.31|539.37|535.37|539.39|535.39|539.23|535.23|26
1617282930000|2021-04-01 13:15:30|539.3|535.3|539.22|535.22|539.31|535.31|539.22|535.22|20
1617282940000|2021-04-01 13:15:40|539.23|535.23|539.36|535.36|539.38|535.38|539.22|535.22|16
1617282950000|2021-04-01 13:15:50|539.29|535.29|539.3|535.3|539.31|535.31|539.26|535.26|9
1617282960000|2021-04-01 13:16:00|539.31|535.31|539.27|535.27|539.33|535.33|539.27|535.27|17
1617282970000|2021-04-01 13:16:10|539.28|535.28|539.22|535.22|539.3|535.3|539.22|535.22|8
1617282980000|2021-04-01 13:16:20|539.2|535.2|538.93|534.93|539.2|535.2|538.86|534.86|11
1617282990000|2021-04-01 13:16:30|538.94|534.94|539.12|535.12|539.13|535.13|538.92|534.92|21
1617283000000|2021-04-01 13:16:40|539.11|535.11|539.03|535.03|539.12|535.12|539.03|535.03|14
1617283010000|2021-04-01 13:16:50|539.04|535.04|539.12|535.12|539.14|535.14|539.01|535.01|16
1617283020000|2021-04-01 13:17:00|539.02|535.02|538.91|534.91|539.03|535.03|538.91|534.91|15
1617283030000|2021-04-01 13:17:10|538.92|534.92|538.92|534.92|538.96|534.96|538.88|534.88|25
1617283040000|2021-04-01 13:17:20|538.91|534.91|538.56|534.56|538.92|534.92|538.56|534.56|24
1617283050000|2021-04-01 13:17:30|538.59|534.59|538.59|534.59|538.62|534.62|538.34|534.34|22
1617283060000|2021-04-01 13:17:40|538.57|534.57|538.4|534.4|538.58|534.58|538.39|534.39|25
1617283070000|2021-04-01 13:17:50|538.38|534.38|538.38|534.38|538.38|534.38|538.23|534.23|24
1617283080000|2021-04-01 13:18:00|538.39|534.39|538.29|534.29|538.53|534.53|538.28|534.28|27
1617283090000|2021-04-01 13:18:10|538.28|534.28|538.29|534.29|538.3|534.3|538.23|534.23|12
1617283100000|2021-04-01 13:18:20|538.3|534.3|538.12|534.12|538.3|534.3|538.12|534.12|15
1617283110000|2021-04-01 13:18:30|538.13|534.13|538.13|534.13|538.14|534.14|538.09|534.09|13
1617283120000|2021-04-01 13:18:40|538.11|534.11|538.11|534.11|538.17|534.17|538.11|534.11|10
1617283130000|2021-04-01 13:18:50|538.08|534.08|538.04|534.04|538.09|534.09|538.04|534.04|20
1617283140000|2021-04-01 13:19:00|538.06|534.06|538.12|534.12|538.13|534.13|538.05|534.05|11
1617283150000|2021-04-01 13:19:10|538.13|534.13|538.13|534.13|538.15|534.15|538.1|534.1|16
1617283160000|2021-04-01 13:19:20|538.12|534.12|538.06|534.06|538.12|534.12|538.05|534.05|20
1617283170000|2021-04-01 13:19:30|538.05|534.05|538.05|534.05|538.1|534.1|538.05|534.05|18
1617283180000|2021-04-01 13:19:40|538.06|534.06|538.12|534.12|538.13|534.13|538.05|534.05|8
1617283190000|2021-04-01 13:19:50|538.06|534.06|537.99|533.99|538.06|534.06|537.97|533.97|6
1617283200000|2021-04-01 13:20:00|537.98|533.98|537.94|533.94|537.98|533.98|537.89|533.89|9
1617283210000|2021-04-01 13:20:10|537.92|533.92|537.99|533.99|537.99|533.99|537.92|533.92|10
1617283220000|2021-04-01 13:20:20|537.97|533.97|538.01|534.01|538.01|534.01|537.97|533.97|2
1617283230000|2021-04-01 13:20:30|538.02|534.02|537.95|533.95|538.11|534.11|537.95|533.95|15
1617283240000|2021-04-01 13:20:40|538.09|534.09|537.97|533.97|538.09|534.09|537.96|533.96|12
1617283250000|2021-04-01 13:20:50|538.01|534.01|538.02|534.02|538.02|534.02|538.01|534.01|6
1617283260000|2021-04-01 13:21:00|538.01|534.01|538.04|534.04|538.04|534.04|538.01|534.01|7
1617283270000|2021-04-01 13:21:10|538.05|534.05|538.02|534.02|538.05|534.05|537.95|533.95|11
1617283280000|2021-04-01 13:21:20|537.97|533.97|538.12|534.12|538.13|534.13|537.97|533.97|14
1617283290000|2021-04-01 13:21:30|538.14|534.14|538.19|534.19|538.22|534.22|538.13|534.13|14
1617283300000|2021-04-01 13:21:40|538.2|534.2|538.33|534.33|538.33|534.33|538.2|534.2|9
1617283310000|2021-04-01 13:21:50|538.34|534.34|538.99|534.99|539.02|535.02|538.29|534.29|21
1617283320000|2021-04-01 13:22:00|539.02|535.02|538.97|534.97|539.02|535.02|538.89|534.89|15
1617283330000|2021-04-01 13:22:10|538.91|534.91|538.81|534.81|538.94|534.94|538.81|534.81|19
1617283340000|2021-04-01 13:22:20|538.79|534.79|538.78|534.78|538.8|534.8|538.78|534.78|3
1617283350000|2021-04-01 13:22:30|538.79|534.79|538.76|534.76|538.79|534.79|538.76|534.76|2
1617283360000|2021-04-01 13:22:40|538.75|534.75|538.63|534.63|538.75|534.75|538.62|534.62|18
1617283370000|2021-04-01 13:22:50|538.64|534.64|538.73|534.73|538.77|534.77|538.63|534.63|14
1617283380000|2021-04-01 13:23:00|538.61|534.61|538.54|534.54|538.63|534.63|538.51|534.51|16
1617283390000|2021-04-01 13:23:10|538.53|534.53|538.61|534.61|538.62|534.62|538.52|534.52|17
1617283400000|2021-04-01 13:23:20|538.62|534.62|538.6|534.6|538.62|534.62|538.59|534.59|9
1617283410000|2021-04-01 13:23:30|538.59|534.59|538.6|534.6|538.64|534.64|538.59|534.59|12
1617283420000|2021-04-01 13:23:40|538.59|534.59|538.54|534.54|538.63|534.63|538.54|534.54|17
1617283430000|2021-04-01 13:23:50|538.55|534.55|538.62|534.62|538.67|534.67|538.52|534.52|18
1617283440000|2021-04-01 13:24:00|538.61|534.61|538.67|534.67|538.68|534.68|538.59|534.59|25
1617283450000|2021-04-01 13:24:10|538.65|534.65|538.69|534.69|538.7|534.7|538.65|534.65|9
1617283460000|2021-04-01 13:24:20|538.68|534.68|538.62|534.62|538.7|534.7|538.61|534.61|14
1617283470000|2021-04-01 13:24:30|538.63|534.63|538.64|534.64|538.66|534.66|538.62|534.62|7
1617283480000|2021-04-01 13:24:40|538.62|534.62|538.61|534.61|538.63|534.63|538.6|534.6|9
1617283490000|2021-04-01 13:24:50|538.62|534.62|538.51|534.51|538.63|534.63|538.51|534.51|8
1617283500000|2021-04-01 13:25:00|538.49|534.49|538.47|534.47|538.49|534.49|538.42|534.42|13
1617283510000|2021-04-01 13:25:10|538.49|534.49|538.62|534.62|538.64|534.64|538.49|534.49|26
1617283520000|2021-04-01 13:25:20|538.61|534.61|538.49|534.49|538.62|534.62|538.48|534.48|16
1617283530000|2021-04-01 13:25:30|538.48|534.48|538.54|534.54|538.54|534.54|538.48|534.48|22
1617283540000|2021-04-01 13:25:40|538.55|534.55|538.63|534.63|538.65|534.65|538.55|534.55|17
1617283550000|2021-04-01 13:25:50|538.62|534.62|538.7|534.7|538.7|534.7|538.59|534.59|16
1617283560000|2021-04-01 13:26:00|538.71|534.71|538.72|534.72|538.73|534.73|538.7|534.7|8
1617283570000|2021-04-01 13:26:10|538.71|534.71|538.7|534.7|538.71|534.71|538.7|534.7|2
1617283580000|2021-04-01 13:26:20|538.67|534.67|538.67|534.67|538.68|534.68|538.64|534.64|6
1617283590000|2021-04-01 13:26:30|538.62|534.62|538.57|534.57|538.62|534.62|538.53|534.53|16
1617283600000|2021-04-01 13:26:40|538.58|534.58|538.58|534.58|538.6|534.6|538.54|534.54|15
1617283610000|2021-04-01 13:26:50|538.57|534.57|538.58|534.58|538.58|534.58|538.54|534.54|9
1617283620000|2021-04-01 13:27:00|538.56|534.56|538.55|534.55|538.62|534.62|538.52|534.52|22
1617283630000|2021-04-01 13:27:10|538.54|534.54|538.57|534.57|538.57|534.57|538.5|534.5|12
1617283640000|2021-04-01 13:27:20|538.55|534.55|538.44|534.44|538.55|534.55|538.44|534.44|13
1617283650000|2021-04-01 13:27:30|538.43|534.43|538.41|534.41|538.48|534.48|538.41|534.41|12
1617283660000|2021-04-01 13:27:40|538.42|534.42|538.42|534.42|538.47|534.47|538.4|534.4|16
1617283670000|2021-04-01 13:27:50|538.43|534.43|538.42|534.42|538.43|534.43|538.41|534.41|4
1617283680000|2021-04-01 13:28:00|538.43|534.43|538.43|534.43|538.45|534.45|538.39|534.39|16
1617283690000|2021-04-01 13:28:10|538.44|534.44|538.57|534.57|538.59|534.59|538.42|534.42|14
1617283700000|2021-04-01 13:28:20|538.61|534.61|538.59|534.59|538.61|534.61|538.57|534.57|9
1617283710000|2021-04-01 13:28:30|538.58|534.58|538.55|534.55|538.59|534.59|538.52|534.52|12
1617283720000|2021-04-01 13:28:40|538.54|534.54|538.55|534.55|538.55|534.55|538.54|534.54|4
1617283730000|2021-04-01 13:28:50|538.53|534.53|538.43|534.43|538.53|534.53|538.42|534.42|18
1617283740000|2021-04-01 13:29:00|538.44|534.44|538.54|534.54|538.55|534.55|538.44|534.44|16
1617283750000|2021-04-01 13:29:10|538.53|534.53|538.48|534.48|538.54|534.54|538.45|534.45|13
1617283760000|2021-04-01 13:29:20|538.46|534.46|538.46|534.46|538.47|534.47|538.45|534.45|7
1617283770000|2021-04-01 13:29:30|538.44|534.44|538.52|534.52|538.53|534.53|538.44|534.44|10
1617283780000|2021-04-01 13:29:40|538.5|534.5|538.51|534.51|538.51|534.51|538.47|534.47|12
1617283790000|2021-04-01 13:29:50|538.5|534.5|538.5|534.5|538.52|534.52|538.49|534.49|9
1617283800000|2021-04-01 13:30:00|538.51|534.51|538.64|534.64|538.64|534.64|538.51|534.51|4
1617283810000|2021-04-01 13:30:10|538.72|534.72|538.68|534.68|538.73|534.73|538.67|534.67|12
1617283820000|2021-04-01 13:30:20|538.69|534.69|538.81|534.81|538.81|534.81|538.58|534.58|15
1617283830000|2021-04-01 13:30:30|538.82|534.82|538.9|534.9|539|535|538.75|534.75|12
1617283840000|2021-04-01 13:30:40|538.89|534.89|538.86|534.86|538.89|534.89|538.84|534.84|9
1617283850000|2021-04-01 13:30:50|538.78|534.78|538.49|534.49|538.78|534.78|538.49|534.49|17
1617283860000|2021-04-01 13:31:00|538.4|534.4|538.43|534.43|538.51|534.51|538.36|534.36|20
1617283870000|2021-04-01 13:31:10|538.46|534.46|538.49|534.49|538.52|534.52|538.43|534.43|13
1617283880000|2021-04-01 13:31:20|538.5|534.5|538.46|534.46|538.52|534.52|538.46|534.46|13
1617283890000|2021-04-01 13:31:30|538.47|534.47|538.6|534.6|538.6|534.6|538.47|534.47|14
1617283900000|2021-04-01 13:31:40|538.59|534.59|538.78|534.78|538.78|534.78|538.51|534.51|18
1617283910000|2021-04-01 13:31:50|538.79|534.79|538.79|534.79|538.8|534.8|538.78|534.78|8
1617283920000|2021-04-01 13:32:00|538.8|534.8|538.98|534.98|538.98|534.98|538.8|534.8|10
1617283930000|2021-04-01 13:32:10|539.01|535.01|539.42|535.42|539.43|535.43|539.01|535.01|17
1617283940000|2021-04-01 13:32:20|539.43|535.43|540.23|536.23|540.25|536.25|539.43|535.43|23
1617283950000|2021-04-01 13:32:30|540.25|536.25|540.11|536.11|540.45|536.45|540.08|536.08|20
1617283960000|2021-04-01 13:32:40|540.13|536.13|540.4|536.4|540.4|536.4|540.06|536.06|18
1617283970000|2021-04-01 13:32:50|540.43|536.43|540.16|536.16|540.44|536.44|540.13|536.13|23
1617283980000|2021-04-01 13:33:00|540.18|536.18|540.36|536.36|540.37|536.37|540.17|536.17|13
1617283990000|2021-04-01 13:33:10|540.23|536.23|540.41|536.41|540.41|536.41|540.23|536.23|10
1617284000000|2021-04-01 13:33:20|540.4|536.4|540.48|536.48|540.5|536.5|540.4|536.4|12
1617284010000|2021-04-01 13:33:30|540.47|536.47|540.86|536.86|540.86|536.86|540.47|536.47|14
1617284020000|2021-04-01 13:33:40|540.91|536.91|540.89|536.89|540.92|536.92|540.89|536.89|9
1617284030000|2021-04-01 13:33:50|540.9|536.9|540.86|536.86|540.9|536.9|540.84|536.84|7
1617284040000|2021-04-01 13:34:00|540.87|536.87|540.84|536.84|540.89|536.89|540.76|536.76|14
1617284050000|2021-04-01 13:34:10|540.83|536.83|540.84|536.84|540.84|536.84|540.76|536.76|8
1617284060000|2021-04-01 13:34:20|540.83|536.83|540.9|536.9|540.9|536.9|540.83|536.83|2
1617284070000|2021-04-01 13:34:30|540.91|536.91|541.05|537.05|541.05|537.05|540.91|536.91|15
1617284080000|2021-04-01 13:34:40|541.07|537.07|540.82|536.82|541.09|537.09|540.75|536.75|17
1617284090000|2021-04-01 13:34:50|540.81|536.81|540.7|536.7|540.85|536.85|540.68|536.68|12
1617284100000|2021-04-01 13:35:00|540.68|536.68|540.77|536.77|540.77|536.77|540.58|536.58|20
1617284110000|2021-04-01 13:35:10|540.75|536.75|541.01|537.01|541.01|537.01|540.75|536.75|22
1617284120000|2021-04-01 13:35:20|541.13|537.13|541.09|537.09|541.15|537.15|541.09|537.09|6
1617284130000|2021-04-01 13:35:30|541.05|537.05|541.12|537.12|541.13|537.13|540.94|536.94|19
1617284140000|2021-04-01 13:35:40|541.13|537.13|541.16|537.16|541.16|537.16|541.13|537.13|7
1617284150000|2021-04-01 13:35:50|541.14|537.14|541.13|537.13|541.16|537.16|541.13|537.13|11
1617284160000|2021-04-01 13:36:00|541.15|537.15|541.16|537.16|541.17|537.17|541.13|537.13|16
1617284170000|2021-04-01 13:36:10|541.15|537.15|541.15|537.15|541.17|537.17|541.1|537.1|12
1617284180000|2021-04-01 13:36:20|541.16|537.16|541.11|537.11|541.17|537.17|541.08|537.08|14
1617284190000|2021-04-01 13:36:30|541.12|537.12|541.07|537.07|541.12|537.12|541.05|537.05|10
1617284200000|2021-04-01 13:36:40|541.1|537.1|540.93|536.93|541.12|537.12|540.93|536.93|16
1617284210000|2021-04-01 13:36:50|540.92|536.92|540.93|536.93|540.98|536.98|540.91|536.91|14
1617284220000|2021-04-01 13:37:00|540.94|536.94|540.92|536.92|540.96|536.96|540.9|536.9|13
1617284230000|2021-04-01 13:37:10|540.93|536.93|540.95|536.95|540.95|536.95|540.91|536.91|9
1617284240000|2021-04-01 13:37:20|540.91|536.91|540.87|536.87|540.93|536.93|540.87|536.87|9
1617284250000|2021-04-01 13:37:30|540.89|536.89|540.87|536.87|540.89|536.89|540.86|536.86|12
1617284260000|2021-04-01 13:37:40|540.88|536.88|540.77|536.77|540.88|536.88|540.71|536.71|15
1617284270000|2021-04-01 13:37:50|540.76|536.76|540.76|536.76|540.78|536.78|540.75|536.75|16
1617284280000|2021-04-01 13:38:00|540.78|536.78|540.29|536.29|540.81|536.81|540.29|536.29|15
1617284290000|2021-04-01 13:38:10|540.33|536.33|540.59|536.59|540.61|536.61|540.31|536.31|20
1617284300000|2021-04-01 13:38:20|540.6|536.6|540.78|536.78|540.78|536.78|540.58|536.58|12
1617284310000|2021-04-01 13:38:30|540.76|536.76|540.72|536.72|540.78|536.78|540.72|536.72|4
1617284320000|2021-04-01 13:38:40|540.7|536.7|540.56|536.56|540.74|536.74|540.53|536.53|9
1617284330000|2021-04-01 13:38:50|540.51|536.51|540.42|536.42|540.51|536.51|540.4|536.4|12
1617284340000|2021-04-01 13:39:00|540.41|536.41|540.41|536.41|540.43|536.43|540.4|536.4|8
1617284350000|2021-04-01 13:39:10|540.4|536.4|540.37|536.37|540.4|536.4|540.36|536.36|6
1617284360000|2021-04-01 13:39:20|540.38|536.38|540.47|536.47|540.6|536.6|540.38|536.38|18
1617284370000|2021-04-01 13:39:30|540.5|536.5|540.53|536.53|540.53|536.53|540.46|536.46|7
1617284380000|2021-04-01 13:39:40|540.52|536.52|540.48|536.48|540.56|536.56|540.48|536.48|8
1617284390000|2021-04-01 13:39:50|540.53|536.53|540.38|536.38|540.56|536.56|540.38|536.38|9
1617284400000|2021-04-01 13:40:00|540.5|536.5|540.38|536.38|540.5|536.5|540.38|536.38|12
1617284410000|2021-04-01 13:40:10|540.36|536.36|540.28|536.28|540.36|536.36|540.25|536.25|7
1617284420000|2021-04-01 13:40:20|540.27|536.27|540.11|536.11|540.28|536.28|540.08|536.08|15
1617284430000|2021-04-01 13:40:30|540.12|536.12|539.93|535.93|540.12|536.12|539.92|535.92|18
1617284440000|2021-04-01 13:40:40|539.94|535.94|539.81|535.81|539.97|535.97|539.81|535.81|13
1617284450000|2021-04-01 13:40:50|539.92|535.92|539.84|535.84|539.96|535.96|539.84|535.84|8
1617284460000|2021-04-01 13:41:00|539.85|535.85|539.84|535.84|539.85|535.85|539.84|535.84|6
1617284470000|2021-04-01 13:41:10|539.85|535.85|539.85|535.85|539.85|535.85|539.75|535.75|6
1617284490000|2021-04-01 13:41:30|539.87|535.87|539.93|535.93|539.93|535.93|539.87|535.87|7
1617284500000|2021-04-01 13:41:40|539.94|535.94|539.92|535.92|539.94|535.94|539.92|535.92|4
1617284520000|2021-04-01 13:42:00|539.9|535.9|539.94|535.94|539.94|535.94|539.89|535.89|4
1617284530000|2021-04-01 13:42:10|539.95|535.95|540|536|540.03|536.03|539.93|535.93|15
1617284540000|2021-04-01 13:42:20|539.97|535.97|539.97|535.97|540.02|536.02|539.97|535.97|12
1617284550000|2021-04-01 13:42:30|539.99|535.99|539.94|535.94|540.02|536.02|539.9|535.9|10
1617284560000|2021-04-01 13:42:40|539.95|535.95|539.95|535.95|539.97|535.97|539.94|535.94|10
1617284570000|2021-04-01 13:42:50|539.97|535.97|540.05|536.05|540.05|536.05|539.95|535.95|13
1617284580000|2021-04-01 13:43:00|540.01|536.01|540.01|536.01|540.06|536.06|540.01|536.01|9
1617284590000|2021-04-01 13:43:10|540.02|536.02|540.06|536.06|540.06|536.06|540.02|536.02|6
1617284600000|2021-04-01 13:43:20|540.07|536.07|540.05|536.05|540.07|536.07|540.04|536.04|8
1617284610000|2021-04-01 13:43:30|540.06|536.06|540.05|536.05|540.06|536.06|540.05|536.05|2
1617284620000|2021-04-01 13:43:40|540.04|536.04|540.05|536.05|540.05|536.05|540.03|536.03|4
1617284630000|2021-04-01 13:43:50|540.06|536.06|540|536|540.06|536.06|540|536|4
1617284640000|2021-04-01 13:44:00|539.99|535.99|539.87|535.87|540|536|539.87|535.87|6
1617284650000|2021-04-01 13:44:10|539.86|535.86|539.86|535.86|539.97|535.97|539.85|535.85|15
1617284660000|2021-04-01 13:44:20|539.87|535.87|539.93|535.93|539.97|535.97|539.87|535.87|7
1617284670000|2021-04-01 13:44:30|539.97|535.97|539.89|535.89|539.97|535.97|539.86|535.86|6
1617284680000|2021-04-01 13:44:40|539.91|535.91|539.88|535.88|539.91|535.91|539.86|535.86|6
1617284690000|2021-04-01 13:44:50|539.87|535.87|539.81|535.81|539.88|535.88|539.81|535.81|7
1617284700000|2021-04-01 13:45:00|539.86|535.86|539.87|535.87|539.87|535.87|539.77|535.77|12
1617284710000|2021-04-01 13:45:10|539.88|535.88|539.95|535.95|539.95|535.95|539.87|535.87|11
1617284720000|2021-04-01 13:45:20|539.92|535.92|540.2|536.2|540.2|536.2|539.92|535.92|11
1617284730000|2021-04-01 13:45:30|540.19|536.19|540.16|536.16|540.19|536.19|540.16|536.16|3
1617284740000|2021-04-01 13:45:40|540.17|536.17|540.2|536.2|540.2|536.2|540.16|536.16|6
1617284750000|2021-04-01 13:45:50|540.19|536.19|540.11|536.11|540.19|536.19|540.1|536.1|13
1617284760000|2021-04-01 13:46:00|540.1|536.1|540.13|536.13|540.13|536.13|540.1|536.1|12
1617284770000|2021-04-01 13:46:10|540.12|536.12|540.12|536.12|540.13|536.13|540.1|536.1|13
1617284780000|2021-04-01 13:46:20|540.13|536.13|540.19|536.19|540.19|536.19|540.09|536.09|10
1617284790000|2021-04-01 13:46:30|540.18|536.18|540.17|536.17|540.19|536.19|540.16|536.16|7
1617284800000|2021-04-01 13:46:40|540.16|536.16|540.3|536.3|540.32|536.32|540.1|536.1|18
1617284810000|2021-04-01 13:46:50|540.31|536.31|540.18|536.18|540.32|536.32|540.18|536.18|11
1617284820000|2021-04-01 13:47:00|540.17|536.17|540.39|536.39|540.41|536.41|540.17|536.17|19
1617284830000|2021-04-01 13:47:10|540.38|536.38|540.48|536.48|540.48|536.48|540.38|536.38|14
1617284840000|2021-04-01 13:47:20|540.43|536.43|540.81|536.81|540.81|536.81|540.43|536.43|13
1617284850000|2021-04-01 13:47:30|540.75|536.75|540.98|536.98|541.13|537.13|540.73|536.73|16
1617284860000|2021-04-01 13:47:40|540.9|536.9|541|537|541.01|537.01|540.88|536.88|18
1617284870000|2021-04-01 13:47:50|541.01|537.01|541.16|537.16|541.25|537.25|541.01|537.01|10
1617284880000|2021-04-01 13:48:00|541.15|537.15|541.26|537.26|541.3|537.3|541.05|537.05|9
1617284890000|2021-04-01 13:48:10|541.3|537.3|541.27|537.27|541.32|537.32|541.24|537.24|11
1617284900000|2021-04-01 13:48:20|541.23|537.23|541.2|537.2|541.27|537.27|541.2|537.2|7
1617284910000|2021-04-01 13:48:30|541.19|537.19|541.21|537.21|541.24|537.24|541.19|537.19|10
1617284920000|2021-04-01 13:48:40|541.17|537.17|540.99|536.99|541.17|537.17|540.99|536.99|12
1617284930000|2021-04-01 13:48:50|540.97|536.97|541.04|537.04|541.04|537.04|540.96|536.96|14
1617284940000|2021-04-01 13:49:00|541|537|540.99|536.99|541.06|537.06|540.96|536.96|16
1617284950000|2021-04-01 13:49:10|541.05|537.05|541.13|537.13|541.13|537.13|541.05|537.05|13
1617284960000|2021-04-01 13:49:20|541.12|537.12|541.13|537.13|541.13|537.13|541.12|537.12|6
1617284970000|2021-04-01 13:49:30|541.12|537.12|541.13|537.13|541.15|537.15|541.11|537.11|12
1617284980000|2021-04-01 13:49:40|541.12|537.12|541.01|537.01|541.12|537.12|541.01|537.01|13
1617284990000|2021-04-01 13:49:50|541.02|537.02|541|537|541.03|537.03|540.95|536.95|19
1617285000000|2021-04-01 13:50:00|540.98|536.98|540.96|536.96|541.2|537.2|540.96|536.96|15
1617285010000|2021-04-01 13:50:10|540.94|536.94|540.74|536.74|540.94|536.94|540.74|536.74|8
1617285020000|2021-04-01 13:50:20|540.75|536.75|540.71|536.71|540.75|536.75|540.69|536.69|14
1617285030000|2021-04-01 13:50:30|540.69|536.69|540.7|536.7|540.71|536.71|540.69|536.69|5
1617285040000|2021-04-01 13:50:40|540.71|536.71|540.66|536.66|540.71|536.71|540.63|536.63|6
1617285050000|2021-04-01 13:50:50|540.64|536.64|540.65|536.65|540.66|536.66|540.62|536.62|12
1617285060000|2021-04-01 13:51:00|540.66|536.66|540.84|536.84|540.84|536.84|540.63|536.63|12
1617285070000|2021-04-01 13:51:10|540.83|536.83|540.79|536.79|540.84|536.84|540.73|536.73|11
1617285080000|2021-04-01 13:51:20|540.8|536.8|540.92|536.92|540.92|536.92|540.78|536.78|13
1617285090000|2021-04-01 13:51:30|540.84|536.84|540.89|536.89|540.92|536.92|540.82|536.82|13
1617285100000|2021-04-01 13:51:40|540.95|536.95|540.94|536.94|540.95|536.95|540.9|536.9|8
1617285110000|2021-04-01 13:51:50|540.93|536.93|540.98|536.98|541.07|537.07|540.93|536.93|11
1617285120000|2021-04-01 13:52:00|541.07|537.07|541.1|537.1|541.1|537.1|540.94|536.94|14
1617285130000|2021-04-01 13:52:10|541.14|537.14|541.18|537.18|541.24|537.24|541.12|537.12|18
1617285140000|2021-04-01 13:52:20|541.17|537.17|541.27|537.27|541.28|537.28|541.16|537.16|10
1617285150000|2021-04-01 13:52:30|541.21|537.21|541.17|537.17|541.27|537.27|541.12|537.12|19
1617285160000|2021-04-01 13:52:40|541.18|537.18|541.18|537.18|541.2|537.2|541.13|537.13|10
1617285170000|2021-04-01 13:52:50|541.17|537.17|541.13|537.13|541.18|537.18|541.13|537.13|8
1617285180000|2021-04-01 13:53:00|541.12|537.12|541.09|537.09|541.14|537.14|541.05|537.05|16
1617285190000|2021-04-01 13:53:10|541.08|537.08|540.82|536.82|541.16|537.16|540.82|536.82|27
1617285200000|2021-04-01 13:53:20|540.83|536.83|540.81|536.81|540.88|536.88|540.8|536.8|19
1617285210000|2021-04-01 13:53:30|540.8|536.8|540.83|536.83|540.83|536.83|540.69|536.69|12
1617285220000|2021-04-01 13:53:40|540.82|536.82|540.58|536.58|540.82|536.82|540.58|536.58|4
1617285230000|2021-04-01 13:53:50|540.59|536.59|540.71|536.71|540.71|536.71|540.57|536.57|17
1617285240000|2021-04-01 13:54:00|540.62|536.62|540.72|536.72|540.72|536.72|540.6|536.6|18
1617285250000|2021-04-01 13:54:10|540.77|536.77|540.62|536.62|540.77|536.77|540.61|536.61|24
1617285260000|2021-04-01 13:54:20|540.65|536.65|540.62|536.62|540.65|536.65|540.59|536.59|10
1617285270000|2021-04-01 13:54:30|540.61|536.61|540.61|536.61|540.62|536.62|540.58|536.58|21
1617285280000|2021-04-01 13:54:40|540.62|536.62|540.47|536.47|540.62|536.62|540.39|536.39|21
1617285290000|2021-04-01 13:54:50|540.42|536.42|540.42|536.42|540.45|536.45|540.34|536.34|27
1617285300000|2021-04-01 13:55:00|540.39|536.39|540.36|536.36|540.4|536.4|540.34|536.34|21
1617285310000|2021-04-01 13:55:10|540.35|536.35|540.11|536.11|540.4|536.4|540.11|536.11|9
1617285320000|2021-04-01 13:55:20|540.14|536.14|540.09|536.09|540.14|536.14|540.09|536.09|15
1617285330000|2021-04-01 13:55:30|540.14|536.14|540.18|536.18|540.19|536.19|540.09|536.09|20
1617285340000|2021-04-01 13:55:40|540.13|536.13|540.14|536.14|540.17|536.17|540.11|536.11|8
1617285350000|2021-04-01 13:55:50|540.12|536.12|540.13|536.13|540.21|536.21|540.03|536.03|23
1617285360000|2021-04-01 13:56:00|540.12|536.12|540.06|536.06|540.2|536.2|540.03|536.03|26
1617285370000|2021-04-01 13:56:10|540.05|536.05|540.08|536.08|540.19|536.19|540.05|536.05|18
1617285380000|2021-04-01 13:56:20|540.07|536.07|540.14|536.14|540.14|536.14|540.03|536.03|13
1617285390000|2021-04-01 13:56:30|540.13|536.13|540.15|536.15|540.16|536.16|539.95|535.95|28
1617285400000|2021-04-01 13:56:40|540.13|536.13|539.87|535.87|540.13|536.13|539.87|535.87|18
1617285410000|2021-04-01 13:56:50|539.86|535.86|539.83|535.83|539.92|535.92|539.79|535.79|10
1617285420000|2021-04-01 13:57:00|539.79|535.79|539.78|535.78|539.82|535.82|539.78|535.78|9
1617285430000|2021-04-01 13:57:10|539.79|535.79|539.51|535.51|539.82|535.82|539.51|535.51|15
1617285440000|2021-04-01 13:57:20|539.49|535.49|539.48|535.48|539.52|535.52|539.48|535.48|7
1617285450000|2021-04-01 13:57:30|539.31|535.31|539.29|535.29|539.31|535.31|539.27|535.27|9
1617285460000|2021-04-01 13:57:40|539.28|535.28|539.04|535.04|539.28|535.28|538.98|534.98|14
1617285470000|2021-04-01 13:57:50|539.06|535.06|538.9|534.9|539.06|535.06|538.77|534.77|27
1617285480000|2021-04-01 13:58:00|538.91|534.91|538.97|534.97|539.05|535.05|538.91|534.91|20
1617285490000|2021-04-01 13:58:10|538.98|534.98|539.13|535.13|539.14|535.14|538.96|534.96|9
1617285500000|2021-04-01 13:58:20|539.14|535.14|539.1|535.1|539.14|535.14|539.05|535.05|7
1617285510000|2021-04-01 13:58:30|539.05|535.05|539.18|535.18|539.19|535.19|539.05|535.05|10
1617285520000|2021-04-01 13:58:40|539.2|535.2|539.37|535.37|539.38|535.38|539.19|535.19|14
1617285530000|2021-04-01 13:58:50|539.39|535.39|539.44|535.44|539.46|535.46|539.39|535.39|11
1617285540000|2021-04-01 13:59:00|539.43|535.43|539.4|535.4|539.44|535.44|539.4|535.4|13
1617285550000|2021-04-01 13:59:10|539.39|535.39|539.42|535.42|539.49|535.49|539.39|535.39|15
1617285560000|2021-04-01 13:59:20|539.44|535.44|539.42|535.42|539.45|535.45|539.42|535.42|10
1617285570000|2021-04-01 13:59:30|539.38|535.38|539.42|535.42|539.43|535.43|539.38|535.38|4
1617285580000|2021-04-01 13:59:40|539.41|535.41|539.39|535.39|539.42|535.42|539.39|535.39|8
1617285590000|2021-04-01 13:59:50|539.38|535.38|539.36|535.36|539.38|535.38|539.34|535.34|5
1617285600000|2021-04-01 14:00:00|539.38|535.38|539.32|535.32|539.39|535.39|539.28|535.28|18
1617285610000|2021-04-01 14:00:10|539.28|535.28|539.07|535.07|539.28|535.28|539.06|535.06|26
1617285620000|2021-04-01 14:00:20|538.95|534.95|538.94|534.94|539.08|535.08|538.85|534.85|16
1617285630000|2021-04-01 14:00:30|538.9|534.9|539|535|539.03|535.03|538.78|534.78|22
1617285640000|2021-04-01 14:00:40|539.05|535.05|538.94|534.94|539.07|535.07|538.91|534.91|20
1617285650000|2021-04-01 14:00:50|538.95|534.95|538.72|534.72|538.99|534.99|538.67|534.67|22
1617285660000|2021-04-01 14:01:00|538.66|534.66|538.58|534.58|538.72|534.72|538.55|534.55|18
1617285670000|2021-04-01 14:01:10|538.57|534.57|538.59|534.59|538.67|534.67|538.53|534.53|22
1617285680000|2021-04-01 14:01:20|538.65|534.65|538.56|534.56|538.7|534.7|538.56|534.56|17
1617285690000|2021-04-01 14:01:30|538.53|534.53|538.52|534.52|538.54|534.54|538.5|534.5|16
1617285700000|2021-04-01 14:01:40|538.5|534.5|538.51|534.51|538.52|534.52|538.49|534.49|10
1617285710000|2021-04-01 14:01:50|538.49|534.49|538.47|534.47|538.51|534.51|538.38|534.38|21
1617285720000|2021-04-01 14:02:00|538.48|534.48|538.45|534.45|538.48|534.48|538.44|534.44|18
1617285730000|2021-04-01 14:02:10|538.43|534.43|538.4|534.4|538.45|534.45|538.4|534.4|22
1617285740000|2021-04-01 14:02:20|538.39|534.39|538.37|534.37|538.44|534.44|538.36|534.36|18
1617285750000|2021-04-01 14:02:30|538.36|534.36|538.37|534.37|538.37|534.37|538.35|534.35|10
1617285760000|2021-04-01 14:02:40|538.38|534.38|538.36|534.36|538.38|534.38|538.36|534.36|15
1617285770000|2021-04-01 14:02:50|538.35|534.35|538.37|534.37|538.43|534.43|538.35|534.35|22
1617285780000|2021-04-01 14:03:00|538.38|534.38|538.3|534.3|538.4|534.4|538.3|534.3|13
1617285790000|2021-04-01 14:03:10|538.28|534.28|538.3|534.3|538.31|534.31|538.26|534.26|9
1617285800000|2021-04-01 14:03:20|538.26|534.26|538.31|534.31|538.31|534.31|538.26|534.26|5
1617285810000|2021-04-01 14:03:30|538.3|534.3|538.26|534.26|538.31|534.31|538.25|534.25|18
1617285820000|2021-04-01 14:03:40|538.25|534.25|538.2|534.2|538.25|534.25|538.2|534.2|12
1617285830000|2021-04-01 14:03:50|538.19|534.19|538.11|534.11|538.24|534.24|538.11|534.11|13
1617285840000|2021-04-01 14:04:00|538.14|534.14|538.04|534.04|538.14|534.14|538.04|534.04|14
1617285850000|2021-04-01 14:04:10|538.03|534.03|537.84|533.84|538.04|534.04|537.82|533.82|21
1617285860000|2021-04-01 14:04:20|537.85|533.85|537.86|533.86|537.89|533.89|537.8|533.8|17
1617285870000|2021-04-01 14:04:30|537.85|533.85|537.78|533.78|537.85|533.85|537.78|533.78|14
1617285880000|2021-04-01 14:04:40|537.77|533.77|537.73|533.73|537.77|533.77|537.5|533.5|23
1617285890000|2021-04-01 14:04:50|537.72|533.72|537.77|533.77|537.78|533.78|537.72|533.72|9
1617285900000|2021-04-01 14:05:00|537.76|533.76|537.71|533.71|537.77|533.77|537.71|533.71|7
1617285910000|2021-04-01 14:05:10|537.73|533.73|538.09|534.09|538.09|534.09|537.73|533.73|13
1617285920000|2021-04-01 14:05:20|538.08|534.08|538.06|534.06|538.12|534.12|538.04|534.04|11
1617285930000|2021-04-01 14:05:30|538.07|534.07|538.34|534.34|538.35|534.35|538.07|534.07|9
1617285940000|2021-04-01 14:05:40|538.3|534.3|538.35|534.35|538.35|534.35|538.29|534.29|11
1617285950000|2021-04-01 14:05:50|538.29|534.29|538.25|534.25|538.34|534.34|538.23|534.23|19
1617285960000|2021-04-01 14:06:00|538.2|534.2|538.17|534.17|538.21|534.21|538.12|534.12|17
1617285970000|2021-04-01 14:06:10|538.15|534.15|538.4|534.4|538.4|534.4|538.09|534.09|27
1617285980000|2021-04-01 14:06:20|538.39|534.39|538.25|534.25|538.42|534.42|538.25|534.25|27
1617285990000|2021-04-01 14:06:30|538.26|534.26|537.93|533.93|538.26|534.26|537.87|533.87|23
1617286000000|2021-04-01 14:06:40|537.91|533.91|537.45|533.45|537.98|533.98|537.44|533.44|27
1617286010000|2021-04-01 14:06:50|537.44|533.44|537.4|533.4|537.45|533.45|537.38|533.38|16
1617286020000|2021-04-01 14:07:00|537.42|533.42|537.76|533.76|537.77|533.77|537.4|533.4|26
1617286030000|2021-04-01 14:07:10|537.74|533.74|537.7|533.7|537.74|533.74|537.57|533.57|23
1617286040000|2021-04-01 14:07:20|537.68|533.68|537.51|533.51|537.7|533.7|537.51|533.51|26
1617286050000|2021-04-01 14:07:30|537.52|533.52|537.62|533.62|537.62|533.62|537.48|533.48|17
1617286060000|2021-04-01 14:07:40|537.63|533.63|537.45|533.45|537.63|533.63|537.36|533.36|26
1617286070000|2021-04-01 14:07:50|537.48|533.48|537.43|533.43|537.48|533.48|537.39|533.39|20
1617286080000|2021-04-01 14:08:00|537.44|533.44|537.52|533.52|537.64|533.64|537.44|533.44|27
1617286090000|2021-04-01 14:08:10|537.53|533.53|537.5|533.5|537.56|533.56|537.46|533.46|22
1617286100000|2021-04-01 14:08:20|537.49|533.49|537.49|533.49|537.5|533.5|537.49|533.49|3
1617286110000|2021-04-01 14:08:30|537.52|533.52|537.66|533.66|537.66|533.66|537.48|533.48|18
1617286120000|2021-04-01 14:08:40|537.65|533.65|537.62|533.62|537.69|533.69|537.62|533.62|19
1617286130000|2021-04-01 14:08:50|537.59|533.59|537.45|533.45|537.65|533.65|537.45|533.45|21
1617286140000|2021-04-01 14:09:00|537.46|533.46|537.32|533.32|537.47|533.47|537.31|533.31|27
1617286150000|2021-04-01 14:09:10|537.33|533.33|537.28|533.28|537.34|533.34|537.26|533.26|23
1617286160000|2021-04-01 14:09:20|537.3|533.3|537.3|533.3|537.42|533.42|537.3|533.3|27
1617286170000|2021-04-01 14:09:30|537.31|533.31|537.28|533.28|537.37|533.37|537.28|533.28|20
1617286180000|2021-04-01 14:09:40|537.26|533.26|536.97|532.97|537.28|533.28|536.97|532.97|19
1617286190000|2021-04-01 14:09:50|536.98|532.98|536.91|532.91|537|533|536.85|532.85|19
1617286200000|2021-04-01 14:10:00|536.88|532.88|537.11|533.11|537.13|533.13|536.85|532.85|25
1617286210000|2021-04-01 14:10:10|537.15|533.15|537.19|533.19|537.21|533.21|537.15|533.15|18
1617286220000|2021-04-01 14:10:20|537.2|533.2|537.41|533.41|537.42|533.42|537.19|533.19|18
1617286230000|2021-04-01 14:10:30|537.42|533.42|537.4|533.4|537.54|533.54|537.22|533.22|31
1617286240000|2021-04-01 14:10:40|537.39|533.39|537.36|533.36|537.42|533.42|537.23|533.23|21
1617286250000|2021-04-01 14:10:50|537.37|533.37|537.5|533.5|537.53|533.53|537.37|533.37|17
1617286260000|2021-04-01 14:11:00|537.49|533.49|537.29|533.29|537.5|533.5|537.24|533.24|25
1617286270000|2021-04-01 14:11:10|537.3|533.3|537.31|533.31|537.53|533.53|537.15|533.15|30
1617286280000|2021-04-01 14:11:20|537.51|533.51|537.35|533.35|537.52|533.52|537.31|533.31|22
1617286290000|2021-04-01 14:11:30|537.31|533.31|537.48|533.48|537.49|533.49|537.26|533.26|24
1617286300000|2021-04-01 14:11:40|537.47|533.47|537.6|533.6|537.61|533.61|537.45|533.45|22
1617286310000|2021-04-01 14:11:50|537.61|533.61|537.65|533.65|537.65|533.65|537.61|533.61|4
1617286320000|2021-04-01 14:12:00|537.69|533.69|537.68|533.68|537.7|533.7|537.64|533.64|16
1617286330000|2021-04-01 14:12:10|537.66|533.66|537.84|533.84|537.84|533.84|537.66|533.66|14
1617286340000|2021-04-01 14:12:20|537.83|533.83|537.85|533.85|537.85|533.85|537.78|533.78|16
1617286350000|2021-04-01 14:12:30|537.84|533.84|537.81|533.81|537.84|533.84|537.8|533.8|9
1617286360000|2021-04-01 14:12:40|537.8|533.8|537.79|533.79|537.82|533.82|537.74|533.74|16
1617286370000|2021-04-01 14:12:50|537.77|533.77|537.88|533.88|537.89|533.89|537.77|533.77|21
1617286380000|2021-04-01 14:13:00|537.86|533.86|537.83|533.83|537.86|533.86|537.79|533.79|18
1617286390000|2021-04-01 14:13:10|537.75|533.75|537.85|533.85|537.85|533.85|537.75|533.75|8
1617286400000|2021-04-01 14:13:20|537.84|533.84|537.73|533.73|537.87|533.87|537.64|533.64|20
1617286410000|2021-04-01 14:13:30|537.72|533.72|537.75|533.75|537.9|533.9|537.68|533.68|27
1617286420000|2021-04-01 14:13:40|537.79|533.79|537.81|533.81|537.87|533.87|537.75|533.75|20
1617286430000|2021-04-01 14:13:50|537.8|533.8|537.84|533.84|537.88|533.88|537.8|533.8|9
1617286440000|2021-04-01 14:14:00|537.87|533.87|537.85|533.85|537.88|533.88|537.84|533.84|15
1617286450000|2021-04-01 14:14:10|537.83|533.83|537.84|533.84|537.85|533.85|537.83|533.83|16
1617286460000|2021-04-01 14:14:20|537.82|533.82|537.74|533.74|537.83|533.83|537.73|533.73|15
1617286470000|2021-04-01 14:14:30|537.73|533.73|537.71|533.71|537.73|533.73|537.65|533.65|17
1617286480000|2021-04-01 14:14:40|537.72|533.72|537.73|533.73|537.79|533.79|537.7|533.7|16
1617286490000|2021-04-01 14:14:50|537.72|533.72|537.73|533.73|537.73|533.73|537.72|533.72|4
1617286500000|2021-04-01 14:15:00|537.72|533.72|537.91|533.91|537.92|533.92|537.71|533.71|21
1617286510000|2021-04-01 14:15:10|537.92|533.92|537.88|533.88|537.92|533.92|537.88|533.88|11
1617286520000|2021-04-01 14:15:20|537.89|533.89|537.79|533.79|537.97|533.97|537.75|533.75|31
1617286530000|2021-04-01 14:15:30|537.81|533.81|537.79|533.79|537.83|533.83|537.79|533.79|20
1617286540000|2021-04-01 14:15:40|537.8|533.8|537.8|533.8|537.84|533.84|537.79|533.79|19
1617286550000|2021-04-01 14:15:50|537.83|533.83|537.84|533.84|537.84|533.84|537.79|533.79|17
1617286560000|2021-04-01 14:16:00|537.82|533.82|537.79|533.79|537.93|533.93|537.75|533.75|24
1617286570000|2021-04-01 14:16:10|537.8|533.8|537.81|533.81|537.82|533.82|537.76|533.76|9
1617286580000|2021-04-01 14:16:20|537.8|533.8|537.8|533.8|537.81|533.81|537.8|533.8|5
1617286590000|2021-04-01 14:16:30|537.81|533.81|537.86|533.86|537.86|533.86|537.77|533.77|24
1617286600000|2021-04-01 14:16:40|537.89|533.89|537.88|533.88|537.9|533.9|537.87|533.87|17
1617286610000|2021-04-01 14:16:50|537.86|533.86|537.86|533.86|537.87|533.87|537.83|533.83|19
1617286620000|2021-04-01 14:17:00|537.85|533.85|537.85|533.85|537.87|533.87|537.83|533.83|14
1617286630000|2021-04-01 14:17:10|537.88|533.88|537.84|533.84|537.88|533.88|537.82|533.82|20
1617286640000|2021-04-01 14:17:20|537.82|533.82|537.85|533.85|537.87|533.87|537.82|533.82|8
1617286650000|2021-04-01 14:17:30|537.84|533.84|538.02|534.02|538.02|534.02|537.84|533.84|13
1617286660000|2021-04-01 14:17:40|538.03|534.03|537.92|533.92|538.03|534.03|537.92|533.92|20
1617286670000|2021-04-01 14:17:50|537.89|533.89|538|534|538.08|534.08|537.86|533.86|20
1617286680000|2021-04-01 14:18:00|537.96|533.96|538.01|534.01|538.01|534.01|537.94|533.94|11
1617286690000|2021-04-01 14:18:10|538.02|534.02|538.24|534.24|538.24|534.24|538.01|534.01|5
1617286700000|2021-04-01 14:18:20|538.25|534.25|538.2|534.2|538.25|534.25|538.2|534.2|5
1617286710000|2021-04-01 14:18:30|538.19|534.19|538.15|534.15|538.19|534.19|538.14|534.14|11
1617286720000|2021-04-01 14:18:40|538.16|534.16|538.16|534.16|538.16|534.16|538.14|534.14|4
1617286730000|2021-04-01 14:18:50|538.17|534.17|538.49|534.49|538.49|534.49|538.17|534.17|18
1617286740000|2021-04-01 14:19:00|538.48|534.48|538.45|534.45|538.62|534.62|538.45|534.45|24
1617286750000|2021-04-01 14:19:10|538.43|534.43|538.47|534.47|538.5|534.5|538.34|534.34|20
1617286760000|2021-04-01 14:19:20|538.45|534.45|538.22|534.22|538.45|534.45|538.22|534.22|13
1617286770000|2021-04-01 14:19:30|538.25|534.25|538.28|534.28|538.31|534.31|538.21|534.21|15
1617286780000|2021-04-01 14:19:40|538.21|534.21|538.22|534.22|538.28|534.28|538.2|534.2|14
1617286790000|2021-04-01 14:19:50|538.19|534.19|538.23|534.23|538.23|534.23|538.19|534.19|12
1617286800000|2021-04-01 14:20:00|538.24|534.24|538.33|534.33|538.33|534.33|538.22|534.22|12
1617286810000|2021-04-01 14:20:10|538.34|534.34|538.59|534.59|538.63|534.63|538.34|534.34|13
1617286820000|2021-04-01 14:20:20|538.63|534.63|538.62|534.62|538.63|534.63|538.61|534.61|6
1617286830000|2021-04-01 14:20:30|538.61|534.61|538.55|534.55|538.61|534.61|538.52|534.52|16
1617286840000|2021-04-01 14:20:40|538.54|534.54|538.45|534.45|538.55|534.55|538.41|534.41|20
1617286850000|2021-04-01 14:20:50|538.44|534.44|538.59|534.59|538.59|534.59|538.44|534.44|14
1617286860000|2021-04-01 14:21:00|538.58|534.58|538.47|534.47|538.6|534.6|538.44|534.44|18
1617286870000|2021-04-01 14:21:10|538.46|534.46|538.46|534.46|538.49|534.49|538.45|534.45|15
1617286880000|2021-04-01 14:21:20|538.47|534.47|538.52|534.52|538.52|534.52|538.47|534.47|11
1617286890000|2021-04-01 14:21:30|538.54|534.54|538.53|534.53|538.54|534.54|538.52|534.52|8
1617286900000|2021-04-01 14:21:40|538.52|534.52|538.49|534.49|538.52|534.52|538.49|534.49|6
1617286910000|2021-04-01 14:21:50|538.5|534.5|538.62|534.62|538.62|534.62|538.5|534.5|14
1617286920000|2021-04-01 14:22:00|538.6|534.6|538.59|534.59|538.6|534.6|538.58|534.58|6
1617286930000|2021-04-01 14:22:10|538.58|534.58|538.61|534.61|538.62|534.62|538.58|534.58|9
1617286940000|2021-04-01 14:22:20|538.62|534.62|538.62|534.62|538.62|534.62|538.61|534.61|3
1617286950000|2021-04-01 14:22:30|538.61|534.61|538.57|534.57|538.61|534.61|538.57|534.57|7
1617286960000|2021-04-01 14:22:40|538.58|534.58|538.55|534.55|538.58|534.58|538.51|534.51|12
1617286970000|2021-04-01 14:22:50|538.56|534.56|538.66|534.66|538.66|534.66|538.55|534.55|18
1617286980000|2021-04-01 14:23:00|538.68|534.68|538.85|534.85|538.85|534.85|538.68|534.68|10
1617286990000|2021-04-01 14:23:10|538.89|534.89|538.88|534.88|538.89|534.89|538.71|534.71|18
1617287000000|2021-04-01 14:23:20|538.89|534.89|538.9|534.9|538.92|534.92|538.89|534.89|6
1617287010000|2021-04-01 14:23:30|538.91|534.91|538.95|534.95|538.97|534.97|538.91|534.91|5
1617287020000|2021-04-01 14:23:40|538.96|534.96|539.15|535.15|539.15|535.15|538.96|534.96|9
1617287030000|2021-04-01 14:23:50|539.16|535.16|539.18|535.18|539.18|535.18|539.16|535.16|5
1617287040000|2021-04-01 14:24:00|539.23|535.23|539.38|535.38|539.38|535.38|539.15|535.15|24
1617287050000|2021-04-01 14:24:10|539.39|535.39|539.52|535.52|539.53|535.53|539.39|535.39|12
1617287060000|2021-04-01 14:24:20|539.53|535.53|539.62|535.62|539.63|535.63|539.53|535.53|5
1617287070000|2021-04-01 14:24:30|539.63|535.63|539.43|535.43|539.63|535.63|539.34|535.34|24
1617287080000|2021-04-01 14:24:40|539.42|535.42|539.41|535.41|539.48|535.48|539.4|535.4|8
1617287090000|2021-04-01 14:24:50|539.4|535.4|539.32|535.32|539.4|535.4|539.28|535.28|21
1617287100000|2021-04-01 14:25:00|539.3|535.3|539.41|535.41|539.43|535.43|539.29|535.29|22
1617287110000|2021-04-01 14:25:10|539.34|535.34|539.32|535.32|539.41|535.41|539.31|535.31|24
1617287120000|2021-04-01 14:25:20|539.31|535.31|539.35|535.35|539.36|535.36|539.3|535.3|20
1617287130000|2021-04-01 14:25:30|539.34|535.34|539.28|535.28|539.41|535.41|539.27|535.27|20
1617287140000|2021-04-01 14:25:40|539.23|535.23|539.26|535.26|539.36|535.36|539.23|535.23|19
1617287150000|2021-04-01 14:25:50|539.25|535.25|539.21|535.21|539.25|535.25|539.21|535.21|15
1617287160000|2021-04-01 14:26:00|539.22|535.22|539.14|535.14|539.24|535.24|539.09|535.09|15
1617287170000|2021-04-01 14:26:10|539.16|535.16|539.14|535.14|539.22|535.22|539.13|535.13|20
1617287180000|2021-04-01 14:26:20|539.17|535.17|539.32|535.32|539.35|535.35|539.16|535.16|20
1617287190000|2021-04-01 14:26:30|539.31|535.31|539.22|535.22|539.34|535.34|539.22|535.22|15
1617287200000|2021-04-01 14:26:40|539.23|535.23|539.29|535.29|539.29|535.29|539.15|535.15|28
1617287210000|2021-04-01 14:26:50|539.24|535.24|539.13|535.13|539.29|535.29|539.11|535.11|21
1617287220000|2021-04-01 14:27:00|539.14|535.14|539.14|535.14|539.18|535.18|539.13|535.13|22
1617287230000|2021-04-01 14:27:10|539.13|535.13|539.26|535.26|539.32|535.32|539.13|535.13|20
1617287240000|2021-04-01 14:27:20|539.25|535.25|539.04|535.04|539.25|535.25|539|535|17
1617287250000|2021-04-01 14:27:30|539.02|535.02|539.05|535.05|539.07|535.07|538.8|534.8|25
1617287260000|2021-04-01 14:27:40|539.06|535.06|539.05|535.05|539.09|535.09|539.05|535.05|9
1617287270000|2021-04-01 14:27:50|539.06|535.06|539.02|535.02|539.12|535.12|539.02|535.02|18
1617287280000|2021-04-01 14:28:00|539.03|535.03|538.84|534.84|539.08|535.08|538.84|534.84|25
1617287290000|2021-04-01 14:28:10|538.86|534.86|538.86|534.86|538.88|534.88|538.84|534.84|20
1617287300000|2021-04-01 14:28:20|538.85|534.85|538.82|534.82|538.87|534.87|538.81|534.81|22
1617287310000|2021-04-01 14:28:30|538.81|534.81|538.73|534.73|538.84|534.84|538.73|534.73|20
1617287320000|2021-04-01 14:28:40|538.74|534.74|538.78|534.78|538.82|534.82|538.68|534.68|23
1617287330000|2021-04-01 14:28:50|538.77|534.77|538.84|534.84|538.85|534.85|538.67|534.67|22
1617287340000|2021-04-01 14:29:00|538.86|534.86|538.8|534.8|538.87|534.87|538.68|534.68|20
1617287350000|2021-04-01 14:29:10|538.81|534.81|538.67|534.67|538.81|534.81|538.54|534.54|23
1617287360000|2021-04-01 14:29:20|538.66|534.66|538.66|534.66|538.69|534.69|538.63|534.63|17
1617287370000|2021-04-01 14:29:30|538.67|534.67|538.66|534.66|538.72|534.72|538.66|534.66|14
1617287380000|2021-04-01 14:29:40|538.65|534.65|538.54|534.54|538.66|534.66|538.49|534.49|21
1617287390000|2021-04-01 14:29:50|538.52|534.52|538.61|534.61|538.61|534.61|538.51|534.51|16
1617287400000|2021-04-01 14:30:00|538.6|534.6|538.65|534.65|538.71|534.71|538.59|534.59|17
1617287410000|2021-04-01 14:30:10|538.67|534.67|538.74|534.74|538.85|534.85|538.62|534.62|23
1617287420000|2021-04-01 14:30:20|538.72|534.72|538.81|534.81|538.81|534.81|538.72|534.72|14
1617287430000|2021-04-01 14:30:30|538.83|534.83|538.76|534.76|538.84|534.84|538.69|534.69|17
1617287440000|2021-04-01 14:30:40|538.77|534.77|538.63|534.63|538.8|534.8|538.5|534.5|26
1617287450000|2021-04-01 14:30:50|538.64|534.64|538.65|534.65|538.71|534.71|538.59|534.59|20
1617287460000|2021-04-01 14:31:00|538.66|534.66|538.7|534.7|538.73|534.73|538.66|534.66|17
1617287470000|2021-04-01 14:31:10|538.73|534.73|538.69|534.69|538.74|534.74|538.69|534.69|14
1617287480000|2021-04-01 14:31:20|538.71|534.71|538.6|534.6|538.74|534.74|538.57|534.57|19
1617287490000|2021-04-01 14:31:30|538.57|534.57|538.24|534.24|538.57|534.57|538.21|534.21|23
1617287500000|2021-04-01 14:31:40|538.23|534.23|538.38|534.38|538.38|534.38|538.23|534.23|21
1617287510000|2021-04-01 14:31:50|538.37|534.37|538.26|534.26|538.39|534.39|538.19|534.19|17
1617287520000|2021-04-01 14:32:00|538.12|534.12|538.11|534.11|538.13|534.13|538.1|534.1|14
1617287530000|2021-04-01 14:32:10|538.1|534.1|537.84|533.84|538.1|534.1|537.76|533.76|24
1617287540000|2021-04-01 14:32:20|537.85|533.85|537.83|533.83|537.94|533.94|537.83|533.83|11
1617287550000|2021-04-01 14:32:30|537.85|533.85|537.84|533.84|537.88|533.88|537.6|533.6|22
1617287560000|2021-04-01 14:32:40|537.83|533.83|537.78|533.78|537.85|533.85|537.78|533.78|9
1617287570000|2021-04-01 14:32:50|537.77|533.77|538.21|534.21|538.22|534.22|537.77|533.77|17
1617287580000|2021-04-01 14:33:00|538.19|534.19|538.17|534.17|538.21|534.21|538.17|534.17|9
1617287590000|2021-04-01 14:33:10|538.18|534.18|538.17|534.17|538.19|534.19|538.17|534.17|9
1617287600000|2021-04-01 14:33:20|538.18|534.18|538.26|534.26|538.27|534.27|538.17|534.17|13
1617287610000|2021-04-01 14:33:30|538.27|534.27|538.3|534.3|538.33|534.33|538.27|534.27|17
1617287620000|2021-04-01 14:33:40|538.32|534.32|538.41|534.41|538.41|534.41|538.28|534.28|21
1617287630000|2021-04-01 14:33:50|538.42|534.42|538.46|534.46|538.47|534.47|538.41|534.41|13
1617287640000|2021-04-01 14:34:00|538.47|534.47|538.6|534.6|538.66|534.66|538.47|534.47|24
1617287650000|2021-04-01 14:34:10|538.62|534.62|538.74|534.74|538.75|534.75|538.6|534.6|17
1617287660000|2021-04-01 14:34:20|538.66|534.66|538.53|534.53|538.66|534.66|538.53|534.53|17
1617287670000|2021-04-01 14:34:30|538.51|534.51|538.56|534.56|538.56|534.56|538.46|534.46|12
1617287680000|2021-04-01 14:34:40|538.58|534.58|538.49|534.49|538.6|534.6|538.49|534.49|15
1617287690000|2021-04-01 14:34:50|538.5|534.5|538.65|534.65|538.65|534.65|538.49|534.49|15
1617287700000|2021-04-01 14:35:00|538.64|534.64|538.63|534.63|538.7|534.7|538.63|534.63|17
1617287710000|2021-04-01 14:35:10|538.62|534.62|538.57|534.57|538.67|534.67|538.46|534.46|11
1617287720000|2021-04-01 14:35:20|538.58|534.58|538.85|534.85|538.85|534.85|538.58|534.58|23
1617287730000|2021-04-01 14:35:30|538.87|534.87|538.79|534.79|538.96|534.96|538.78|534.78|15
1617287740000|2021-04-01 14:35:40|538.8|534.8|538.86|534.86|538.88|534.88|538.78|534.78|9
1617287750000|2021-04-01 14:35:50|538.78|534.78|538.79|534.79|538.82|534.82|538.77|534.77|4
1617287760000|2021-04-01 14:36:00|538.84|534.84|539.01|535.01|539.03|535.03|538.83|534.83|12
1617287770000|2021-04-01 14:36:10|539.02|535.02|538.9|534.9|539.02|535.02|538.9|534.9|10
1617287780000|2021-04-01 14:36:20|538.97|534.97|539.02|535.02|539.02|535.02|538.9|534.9|18
1617287790000|2021-04-01 14:36:30|539|535|539.02|535.02|539.02|535.02|538.94|534.94|14
1617287800000|2021-04-01 14:36:40|539.01|535.01|539.02|535.02|539.02|535.02|539.01|535.01|6
1617287810000|2021-04-01 14:36:50|538.86|534.86|538.76|534.76|538.9|534.9|538.75|534.75|16
1617287820000|2021-04-01 14:37:00|538.74|534.74|538.5|534.5|538.77|534.77|538.5|534.5|22
1617287830000|2021-04-01 14:37:10|538.49|534.49|538.53|534.53|538.62|534.62|538.49|534.49|9
1617287840000|2021-04-01 14:37:20|538.52|534.52|538.58|534.58|538.62|534.62|538.51|534.51|21
1617287850000|2021-04-01 14:37:30|538.54|534.54|538.67|534.67|538.68|534.68|538.54|534.54|22
1617287860000|2021-04-01 14:37:40|538.68|534.68|538.68|534.68|538.71|534.71|538.65|534.65|27
1617287870000|2021-04-01 14:37:50|538.67|534.67|538.67|534.67|538.69|534.69|538.67|534.67|9
1617287880000|2021-04-01 14:38:00|538.68|534.68|538.69|534.69|538.7|534.7|538.67|534.67|14
1617287890000|2021-04-01 14:38:10|538.68|534.68|538.77|534.77|538.79|534.79|538.68|534.68|19
1617287900000|2021-04-01 14:38:20|538.74|534.74|538.73|534.73|538.74|534.74|538.68|534.68|20
1617287910000|2021-04-01 14:38:30|538.72|534.72|538.51|534.51|538.74|534.74|538.51|534.51|26
1617287920000|2021-04-01 14:38:40|538.53|534.53|538.46|534.46|538.57|534.57|538.46|534.46|20
1617287930000|2021-04-01 14:38:50|538.49|534.49|538.55|534.55|538.63|534.63|538.45|534.45|25
1617287940000|2021-04-01 14:39:00|538.49|534.49|538.31|534.31|538.52|534.52|538.29|534.29|25
1617287950000|2021-04-01 14:39:10|538.28|534.28|538.28|534.28|538.33|534.33|538.24|534.24|24
1617287960000|2021-04-01 14:39:20|538.31|534.31|538.34|534.34|538.37|534.37|538.23|534.23|25
1617287970000|2021-04-01 14:39:30|538.35|534.35|538.35|534.35|538.38|534.38|538.34|534.34|14
1617287980000|2021-04-01 14:39:40|538.36|534.36|538.36|534.36|538.36|534.36|538.34|534.34|5
1617287990000|2021-04-01 14:39:50|538.35|534.35|538.42|534.42|538.42|534.42|538.31|534.31|14
1617288000000|2021-04-01 14:40:00|538.36|534.36|538.51|534.51|538.51|534.51|538.36|534.36|19
1617288010000|2021-04-01 14:40:10|538.61|534.61|538.53|534.53|538.64|534.64|538.53|534.53|18
1617288020000|2021-04-01 14:40:20|538.54|534.54|538.65|534.65|538.65|534.65|538.5|534.5|14
1617288030000|2021-04-01 14:40:30|538.64|534.64|538.62|534.62|538.68|534.68|538.61|534.61|14
1617288040000|2021-04-01 14:40:40|538.61|534.61|538.76|534.76|538.76|534.76|538.61|534.61|18
1617288050000|2021-04-01 14:40:50|538.77|534.77|538.79|534.79|538.79|534.79|538.74|534.74|14
1617288060000|2021-04-01 14:41:00|538.8|534.8|538.88|534.88|538.88|534.88|538.8|534.8|8
1617288070000|2021-04-01 14:41:10|538.89|534.89|539.24|535.24|539.24|535.24|538.88|534.88|13
1617288080000|2021-04-01 14:41:20|539.28|535.28|539.36|535.36|539.36|535.36|539.28|535.28|9
1617288090000|2021-04-01 14:41:30|539.34|535.34|540.05|536.05|540.11|536.11|539.34|535.34|23
1617288100000|2021-04-01 14:41:40|540.04|536.04|540.05|536.05|540.09|536.09|540.02|536.02|23
1617288110000|2021-04-01 14:41:50|540.13|536.13|540.61|536.61|540.66|536.66|540.12|536.12|22
1617288120000|2021-04-01 14:42:00|540.63|536.63|540.33|536.33|540.63|536.63|540.27|536.27|28
1617288130000|2021-04-01 14:42:10|540.34|536.34|540.47|536.47|540.47|536.47|540.34|536.34|21
1617288140000|2021-04-01 14:42:20|540.46|536.46|540.84|536.84|540.84|536.84|540.46|536.46|20
1617288150000|2021-04-01 14:42:30|540.83|536.83|540.95|536.95|541.01|537.01|540.81|536.81|8
1617288160000|2021-04-01 14:42:40|541.19|537.19|541.43|537.43|541.44|537.44|541.14|537.14|17
1617288170000|2021-04-01 14:42:50|541.42|537.42|540.97|536.97|541.42|537.42|540.96|536.96|29
1617288180000|2021-04-01 14:43:00|540.96|536.96|541|537|541.01|537.01|540.94|536.94|8
1617288190000|2021-04-01 14:43:10|541.04|537.04|541.13|537.13|541.13|537.13|541.03|537.03|15
1617288200000|2021-04-01 14:43:20|541.14|537.14|541.33|537.33|541.34|537.34|541.14|537.14|20
1617288210000|2021-04-01 14:43:30|541.34|537.34|541.27|537.27|541.35|537.35|541.27|537.27|14
1617288220000|2021-04-01 14:43:40|541.25|537.25|541.17|537.17|541.27|537.27|541.14|537.14|12
1617288230000|2021-04-01 14:43:50|541.14|537.14|541.21|537.21|541.23|537.23|541.14|537.14|19
1617288240000|2021-04-01 14:44:00|541.2|537.2|541.16|537.16|541.23|537.23|541.15|537.15|13
1617288250000|2021-04-01 14:44:10|541.14|537.14|541.14|537.14|541.18|537.18|541.14|537.14|14
1617288260000|2021-04-01 14:44:20|541.15|537.15|541.21|537.21|541.21|537.21|541.14|537.14|13
1617288270000|2021-04-01 14:44:30|541.22|537.22|541.21|537.21|541.22|537.22|541.21|537.21|6
1617288280000|2021-04-01 14:44:40|541.22|537.22|541.25|537.25|541.26|537.26|541.22|537.22|10
1617288290000|2021-04-01 14:44:50|541.26|537.26|541.29|537.29|541.29|537.29|541.25|537.25|7
1617288300000|2021-04-01 14:45:00|541.33|537.33|541.38|537.38|541.38|537.38|541.33|537.33|5
1617288310000|2021-04-01 14:45:10|541.39|537.39|541.52|537.52|541.52|537.52|541.39|537.39|22
1617288320000|2021-04-01 14:45:20|541.55|537.55|541.6|537.6|541.6|537.6|541.49|537.49|18
1617288330000|2021-04-01 14:45:30|541.69|537.69|541.64|537.64|541.69|537.69|541.61|537.61|13
1617288340000|2021-04-01 14:45:40|541.63|537.63|541.6|537.6|541.63|537.63|541.49|537.49|25
1617288350000|2021-04-01 14:45:50|541.61|537.61|541.46|537.46|541.68|537.68|541.46|537.46|24
1617288360000|2021-04-01 14:46:00|541.42|537.42|541.46|537.46|541.55|537.55|541.33|537.33|27
1617288370000|2021-04-01 14:46:10|541.45|537.45|541.36|537.36|541.45|537.45|541.36|537.36|18
1617288380000|2021-04-01 14:46:20|541.35|537.35|541.1|537.1|541.35|537.35|541.06|537.06|16
1617288390000|2021-04-01 14:46:30|541.06|537.06|540.97|536.97|541.06|537.06|540.94|536.94|24
1617288400000|2021-04-01 14:46:40|540.95|536.95|541.1|537.1|541.1|537.1|540.95|536.95|24
1617288410000|2021-04-01 14:46:50|541|537|540.58|536.58|541.1|537.1|540.58|536.58|24
1617288420000|2021-04-01 14:47:00|540.57|536.57|540.72|536.72|540.84|536.84|540.51|536.51|25
1617288430000|2021-04-01 14:47:10|540.7|536.7|540.7|536.7|540.73|536.73|540.67|536.67|27
1617288440000|2021-04-01 14:47:20|540.43|536.43|540.34|536.34|540.43|536.43|540.3|536.3|24
1617288450000|2021-04-01 14:47:30|540.22|536.22|540.13|536.13|540.24|536.24|540.07|536.07|29
1617288460000|2021-04-01 14:47:40|540.15|536.15|540.13|536.13|540.21|536.21|540.13|536.13|20
1617288470000|2021-04-01 14:47:50|540.12|536.12|539.93|535.93|540.12|536.12|539.9|535.9|23
1617288480000|2021-04-01 14:48:00|539.92|535.92|539.84|535.84|539.95|535.95|539.82|535.82|17
1617288490000|2021-04-01 14:48:10|539.86|535.86|539.95|535.95|540|536|539.85|535.85|18
1617288500000|2021-04-01 14:48:20|539.94|535.94|539.91|535.91|540.05|536.05|539.91|535.91|30
1617288510000|2021-04-01 14:48:30|539.9|535.9|539.87|535.87|539.9|535.9|539.87|535.87|20
1617288520000|2021-04-01 14:48:40|539.88|535.88|539.87|535.87|539.92|535.92|539.86|535.86|12
1617288530000|2021-04-01 14:48:50|539.88|535.88|539.91|535.91|539.91|535.91|539.84|535.84|24
1617288540000|2021-04-01 14:49:00|539.89|535.89|539.8|535.8|539.89|535.89|539.77|535.77|17
1617288550000|2021-04-01 14:49:10|539.79|535.79|539.67|535.67|539.8|535.8|539.67|535.67|13
1617288560000|2021-04-01 14:49:20|539.65|535.65|539.54|535.54|539.67|535.67|539.54|535.54|9
1617288570000|2021-04-01 14:49:30|539.53|535.53|539.71|535.71|539.74|535.74|539.5|535.5|19
1617288580000|2021-04-01 14:49:40|539.69|535.69|539.78|535.78|539.79|535.79|539.64|535.64|10
1617288590000|2021-04-01 14:49:50|539.77|535.77|539.69|535.69|539.78|535.78|539.6|535.6|18
1617288600000|2021-04-01 14:50:00|539.68|535.68|539.81|535.81|539.83|535.83|539.64|535.64|16
1617288610000|2021-04-01 14:50:10|539.82|535.82|539.86|535.86|539.92|535.92|539.78|535.78|18
1617288620000|2021-04-01 14:50:20|539.83|535.83|539.75|535.75|539.83|535.83|539.66|535.66|32
1617288630000|2021-04-01 14:50:30|539.76|535.76|539.82|535.82|539.82|535.82|539.76|535.76|22
1617288640000|2021-04-01 14:50:40|539.83|535.83|539.82|535.82|539.83|535.83|539.8|535.8|12
1617288650000|2021-04-01 14:50:50|539.81|535.81|539.65|535.65|539.83|535.83|539.64|535.64|25
1617288660000|2021-04-01 14:51:00|539.64|535.64|539.61|535.61|539.64|535.64|539.49|535.49|24
1617288670000|2021-04-01 14:51:10|539.6|535.6|539.63|535.63|539.82|535.82|539.6|535.6|20
1617288680000|2021-04-01 14:51:20|539.64|535.64|539.68|535.68|539.71|535.71|539.64|535.64|21
1617288690000|2021-04-01 14:51:30|539.71|535.71|539.71|535.71|539.75|535.75|539.71|535.71|19
1617288700000|2021-04-01 14:51:40|539.72|535.72|539.95|535.95|539.98|535.98|539.72|535.72|29
1617288710000|2021-04-01 14:51:50|539.94|535.94|540.27|536.27|540.3|536.3|539.92|535.92|22
1617288720000|2021-04-01 14:52:00|540.39|536.39|540.48|536.48|540.48|536.48|540.39|536.39|17
1617288730000|2021-04-01 14:52:10|540.53|536.53|540.45|536.45|540.66|536.66|540.23|536.23|26
1617288740000|2021-04-01 14:52:20|540.46|536.46|540.52|536.52|540.53|536.53|540.36|536.36|20
1617288750000|2021-04-01 14:52:30|540.53|536.53|540.27|536.27|540.53|536.53|540.27|536.27|17
1617288760000|2021-04-01 14:52:40|540.3|536.3|540.44|536.44|540.46|536.46|540.27|536.27|22
1617288770000|2021-04-01 14:52:50|540.45|536.45|540.45|536.45|540.46|536.46|540.44|536.44|11
1617288780000|2021-04-01 14:53:00|540.47|536.47|540.46|536.46|540.47|536.47|540.42|536.42|20
1617288790000|2021-04-01 14:53:10|540.53|536.53|540.57|536.57|540.57|536.57|540.47|536.47|13
1617288800000|2021-04-01 14:53:20|540.5|536.5|540.65|536.65|540.65|536.65|540.5|536.5|13
1617288810000|2021-04-01 14:53:30|540.66|536.66|540.81|536.81|540.81|536.81|540.64|536.64|12
1617288820000|2021-04-01 14:53:40|540.94|536.94|541.17|537.17|541.22|537.22|540.94|536.94|19
1617288830000|2021-04-01 14:53:50|541.16|537.16|540.95|536.95|541.16|537.16|540.94|536.94|27
1617288840000|2021-04-01 14:54:00|540.92|536.92|541.11|537.11|541.12|537.12|540.91|536.91|27
1617288850000|2021-04-01 14:54:10|541.12|537.12|541.61|537.61|541.61|537.61|541.12|537.12|22
1617288860000|2021-04-01 14:54:20|541.59|537.59|541.89|537.89|541.89|537.89|541.56|537.56|19
1617288870000|2021-04-01 14:54:30|541.8|537.8|541.74|537.74|541.85|537.85|541.72|537.72|20
1617288880000|2021-04-01 14:54:40|541.73|537.73|541.38|537.38|541.74|537.74|541.38|537.38|18
1617288890000|2021-04-01 14:54:50|541.39|537.39|541.56|537.56|541.57|537.57|541.37|537.37|17
1617288900000|2021-04-01 14:55:00|541.55|537.55|541.56|537.56|541.6|537.6|541.55|537.55|15
1617288910000|2021-04-01 14:55:10|541.57|537.57|541.76|537.76|541.76|537.76|541.57|537.57|18
1617288920000|2021-04-01 14:55:20|541.75|537.75|541.73|537.73|541.76|537.76|541.7|537.7|16
1617288930000|2021-04-01 14:55:30|541.74|537.74|541.83|537.83|541.83|537.83|541.67|537.67|15
1617288940000|2021-04-01 14:55:40|541.89|537.89|541.93|537.93|541.94|537.94|541.88|537.88|11
1617288950000|2021-04-01 14:55:50|541.94|537.94|542.13|538.13|542.13|538.13|541.94|537.94|5
1617288960000|2021-04-01 14:56:00|542.09|538.09|542.07|538.07|542.11|538.11|541.99|537.99|19
1617288970000|2021-04-01 14:56:10|542.06|538.06|542.18|538.18|542.18|538.18|542.06|538.06|12
1617288980000|2021-04-01 14:56:20|542.19|538.19|542.58|538.58|542.58|538.58|542.19|538.19|11
1617288990000|2021-04-01 14:56:30|542.6|538.6|542.67|538.67|542.67|538.67|542.59|538.59|6
1617289000000|2021-04-01 14:56:40|542.66|538.66|542.59|538.59|542.66|538.66|542.34|538.34|23
1617289010000|2021-04-01 14:56:50|542.61|538.61|542.95|538.95|542.97|538.97|542.6|538.6|27
1617289020000|2021-04-01 14:57:00|542.98|538.98|543.04|539.04|543.32|539.32|542.8|538.8|22
1617289030000|2021-04-01 14:57:10|543.12|539.12|543.45|539.45|543.45|539.45|543.06|539.06|13
1617289040000|2021-04-01 14:57:20|543.39|539.39|543.61|539.61|543.62|539.62|543.39|539.39|20
1617289050000|2021-04-01 14:57:30|543.87|539.87|543.96|539.96|544.05|540.05|543.87|539.87|26
1617289060000|2021-04-01 14:57:40|544.01|540.01|543.99|539.99|544.01|540.01|543.59|539.59|27
1617289070000|2021-04-01 14:57:50|543.98|539.98|545.11|541.11|545.15|541.15|543.6|539.6|17
1617289080000|2021-04-01 14:58:00|545.04|541.04|545.26|541.26|545.28|541.28|545.04|541.04|21
1617289090000|2021-04-01 14:58:10|545.23|541.23|545.16|541.16|545.23|541.23|544.85|540.85|34
1617289100000|2021-04-01 14:58:20|545.15|541.15|545.82|541.82|545.86|541.86|545.15|541.15|25
1617289110000|2021-04-01 14:58:30|545.71|541.71|545.58|541.58|545.76|541.76|545.5|541.5|32
1617289120000|2021-04-01 14:58:40|545.69|541.69|545.84|541.84|545.85|541.85|545.69|541.69|25
1617289130000|2021-04-01 14:58:50|545.86|541.86|546.07|542.07|546.07|542.07|545.81|541.81|17
1617289140000|2021-04-01 14:59:00|546.08|542.08|545.68|541.68|546.32|542.32|545.68|541.68|31
1617289150000|2021-04-01 14:59:10|545.67|541.67|545.64|541.64|545.69|541.69|545.41|541.41|30
1617289160000|2021-04-01 14:59:20|545.63|541.63|545.4|541.4|545.73|541.73|545.4|541.4|20
1617289170000|2021-04-01 14:59:30|545.41|541.41|545.45|541.45|545.55|541.55|545.4|541.4|19
1617289180000|2021-04-01 14:59:40|545.44|541.44|545.55|541.55|545.59|541.59|545.42|541.42|23
1617289190000|2021-04-01 14:59:50|545.58|541.58|546.18|542.18|546.18|542.18|545.58|541.58|22
1617289200000|2021-04-01 15:00:00|546.97|542.97|546.8|542.8|547.13|543.13|546.57|542.57|32
1617289210000|2021-04-01 15:00:10|546.89|542.89|547.45|543.45|547.45|543.45|546.83|542.83|26
1617289220000|2021-04-01 15:00:20|547.44|543.44|547.79|543.79|547.79|543.79|547.44|543.44|17
1617289230000|2021-04-01 15:00:30|547.8|543.8|548.28|544.28|548.36|544.36|547.65|543.65|24
1617289240000|2021-04-01 15:00:40|548.26|544.26|547.38|543.38|548.26|544.26|547.32|543.32|34
1617289250000|2021-04-01 15:00:50|547.39|543.39|547.59|543.59|547.59|543.59|547.21|543.21|18
1617289260000|2021-04-01 15:01:00|547.6|543.6|547.57|543.57|547.8|543.8|547.55|543.55|24
1617289270000|2021-04-01 15:01:10|547.56|543.56|547.28|543.28|547.56|543.56|547.28|543.28|25
1617289280000|2021-04-01 15:01:20|547.19|543.19|546.88|542.88|547.19|543.19|546.85|542.85|25
1617289290000|2021-04-01 15:01:30|546.89|542.89|546.84|542.84|546.96|542.96|546.78|542.78|22
1617289300000|2021-04-01 15:01:40|546.8|542.8|546.24|542.24|546.85|542.85|546.21|542.21|26
1617289310000|2021-04-01 15:01:50|545.76|541.76|545.7|541.7|545.76|541.76|545.53|541.53|25
1617289320000|2021-04-01 15:02:00|545.65|541.65|545.23|541.23|545.67|541.67|545.17|541.17|27
1617289330000|2021-04-01 15:02:10|545.21|541.21|545.56|541.56|545.65|541.65|545.16|541.16|26
1617289340000|2021-04-01 15:02:20|545.59|541.59|545.71|541.71|545.8|541.8|545.54|541.54|27
1617289350000|2021-04-01 15:02:30|545.7|541.7|546.22|542.22|546.24|542.24|545.5|541.5|29
1617289360000|2021-04-01 15:02:40|546.25|542.25|546.31|542.31|546.39|542.39|546.19|542.19|15
1617289370000|2021-04-01 15:02:50|546.27|542.27|545.7|541.7|546.29|542.29|545.64|541.64|36
1617289380000|2021-04-01 15:03:00|545.72|541.72|545.71|541.71|545.75|541.75|545.68|541.68|15
1617289390000|2021-04-01 15:03:10|545.7|541.7|546.08|542.08|546.08|542.08|545.69|541.69|20
1617289400000|2021-04-01 15:03:20|546.09|542.09|546.36|542.36|546.52|542.52|546.09|542.09|26
1617289410000|2021-04-01 15:03:30|546.33|542.33|546.36|542.36|546.36|542.36|546.17|542.17|18
1617289420000|2021-04-01 15:03:40|546.35|542.35|546.3|542.3|546.36|542.36|546.3|542.3|7
1617289430000|2021-04-01 15:03:50|546.35|542.35|546.37|542.37|546.38|542.38|546.1|542.1|20
1617289440000|2021-04-01 15:04:00|546.15|542.15|546.13|542.13|546.38|542.38|546.13|542.13|16
1617289450000|2021-04-01 15:04:10|546.07|542.07|545.85|541.85|546.1|542.1|545.79|541.79|24
1617289460000|2021-04-01 15:04:20|545.83|541.83|545.83|541.83|545.92|541.92|545.8|541.8|26
1617289470000|2021-04-01 15:04:30|545.81|541.81|545.66|541.66|545.83|541.83|545.66|541.66|23
1617289480000|2021-04-01 15:04:40|545.67|541.67|545.16|541.16|545.67|541.67|545.16|541.16|22
1617289490000|2021-04-01 15:04:50|545.14|541.14|545.13|541.13|545.18|541.18|545.07|541.07|21
1617289500000|2021-04-01 15:05:00|545.2|541.2|545.45|541.45|545.46|541.46|545.17|541.17|22
1617289510000|2021-04-01 15:05:10|545.44|541.44|545.39|541.39|545.44|541.44|545.37|541.37|11
1617289520000|2021-04-01 15:05:20|545.42|541.42|545.44|541.44|545.54|541.54|545.37|541.37|19
1617289530000|2021-04-01 15:05:30|545.45|541.45|545.33|541.33|545.46|541.46|545.33|541.33|22
1617289540000|2021-04-01 15:05:40|545.32|541.32|545.06|541.06|545.32|541.32|544.98|540.98|20
1617289550000|2021-04-01 15:05:50|545.05|541.05|545.05|541.05|545.05|541.05|544.98|540.98|11
1617289560000|2021-04-01 15:06:00|545.04|541.04|544.97|540.97|545.04|541.04|544.96|540.96|15
1617289570000|2021-04-01 15:06:10|544.98|540.98|545.12|541.12|545.13|541.13|544.98|540.98|21
1617289580000|2021-04-01 15:06:20|545.15|541.15|544.57|540.57|545.15|541.15|544.57|540.57|34
1617289590000|2021-04-01 15:06:30|544.56|540.56|544.47|540.47|544.59|540.59|544.36|540.36|18
1617289600000|2021-04-01 15:06:40|544.46|540.46|544.4|540.4|544.55|540.55|544.39|540.39|36
1617289610000|2021-04-01 15:06:50|544.39|540.39|544.3|540.3|544.39|540.39|544.27|540.27|24
1617289620000|2021-04-01 15:07:00|544.32|540.32|544.36|540.36|544.37|540.37|544.27|540.27|26
1617289630000|2021-04-01 15:07:10|544.38|540.38|544.19|540.19|544.38|540.38|544.19|540.19|15
1617289640000|2021-04-01 15:07:20|544.22|540.22|544.26|540.26|544.34|540.34|544.19|540.19|16
1617289650000|2021-04-01 15:07:30|544.31|540.31|544.27|540.27|544.31|540.31|544.24|540.24|16
1617289660000|2021-04-01 15:07:40|544.28|540.28|544.32|540.32|544.34|540.34|544.26|540.26|18
1617289670000|2021-04-01 15:07:50|544.3|540.3|544.07|540.07|544.32|540.32|544.07|540.07|20
1617289680000|2021-04-01 15:08:00|544.1|540.1|544.08|540.08|544.11|540.11|544|540|14
1617289690000|2021-04-01 15:08:10|544.09|540.09|543.96|539.96|544.1|540.1|543.96|539.96|15
1617289700000|2021-04-01 15:08:20|543.79|539.79|543.79|539.79|543.82|539.82|543.79|539.79|7
1617289710000|2021-04-01 15:08:30|543.8|539.8|543.84|539.84|543.84|539.84|543.79|539.79|8
1617289720000|2021-04-01 15:08:40|543.83|539.83|543.93|539.93|543.97|539.97|543.82|539.82|16
1617289730000|2021-04-01 15:08:50|543.92|539.92|543.8|539.8|543.92|539.92|543.8|539.8|10
1617289740000|2021-04-01 15:09:00|543.79|539.79|543.79|539.79|543.8|539.8|543.64|539.64|21
1617289750000|2021-04-01 15:09:10|543.81|539.81|544.07|540.07|544.07|540.07|543.81|539.81|25
1617289760000|2021-04-01 15:09:20|544.01|540.01|544.05|540.05|544.06|540.06|544.01|540.01|17
1617289770000|2021-04-01 15:09:30|544.03|540.03|543.98|539.98|544.03|540.03|543.97|539.97|10
1617289780000|2021-04-01 15:09:40|543.97|539.97|543.93|539.93|543.97|539.97|543.93|539.93|8
1617289790000|2021-04-01 15:09:50|543.92|539.92|543.85|539.85|543.92|539.92|543.82|539.82|12
1617289800000|2021-04-01 15:10:00|543.87|539.87|543.97|539.97|544.01|540.01|543.86|539.86|20
1617289810000|2021-04-01 15:10:10|543.96|539.96|543.89|539.89|543.98|539.98|543.89|539.89|22
1617289820000|2021-04-01 15:10:20|543.9|539.9|543.84|539.84|543.9|539.9|543.84|539.84|8
1617289830000|2021-04-01 15:10:30|543.83|539.83|543.8|539.8|543.83|539.83|543.8|539.8|5
1617289840000|2021-04-01 15:10:40|543.75|539.75|543.68|539.68|543.76|539.76|543.62|539.62|13
1617289850000|2021-04-01 15:10:50|543.67|539.67|543.73|539.73|543.8|539.8|543.67|539.67|17
1617289860000|2021-04-01 15:11:00|543.64|539.64|543.72|539.72|543.72|539.72|543.57|539.57|17
1617289870000|2021-04-01 15:11:10|543.71|539.71|543.7|539.7|543.76|539.76|543.66|539.66|18
1617289880000|2021-04-01 15:11:20|543.69|539.69|543.69|539.69|543.72|539.72|543.66|539.66|19
1617289890000|2021-04-01 15:11:30|543.68|539.68|543.68|539.68|543.71|539.71|543.65|539.65|11
1617289900000|2021-04-01 15:11:40|543.67|539.67|543.7|539.7|543.71|539.71|543.66|539.66|15
1617289910000|2021-04-01 15:11:50|543.66|539.66|543.46|539.46|543.7|539.7|543.46|539.46|10
1617289920000|2021-04-01 15:12:00|543.44|539.44|543.49|539.49|543.5|539.5|543.34|539.34|27
1617289930000|2021-04-01 15:12:10|543.47|539.47|543.58|539.58|543.59|539.59|543.4|539.4|21
1617289940000|2021-04-01 15:12:20|543.61|539.61|543.7|539.7|543.7|539.7|543.6|539.6|10
1617289950000|2021-04-01 15:12:30|543.73|539.73|543.75|539.75|543.79|539.79|543.67|539.67|22
1617289960000|2021-04-01 15:12:40|543.69|539.69|544.27|540.27|544.28|540.28|543.69|539.69|25
1617289970000|2021-04-01 15:12:50|544.23|540.23|544.23|540.23|544.35|540.35|544.23|540.23|24
1617289980000|2021-04-01 15:13:00|544.22|540.22|544.71|540.71|544.71|540.71|544.21|540.21|30
1617289990000|2021-04-01 15:13:10|544.7|540.7|544.58|540.58|544.72|540.72|544.58|540.58|21
1617290000000|2021-04-01 15:13:20|544.59|540.59|544.59|540.59|544.62|540.62|544.55|540.55|16
1617290010000|2021-04-01 15:13:30|544.58|540.58|544.43|540.43|544.62|540.62|544.43|540.43|20
1617290020000|2021-04-01 15:13:40|544.45|540.45|544.6|540.6|544.61|540.61|544.45|540.45|19
1617290030000|2021-04-01 15:13:50|544.59|540.59|544.62|540.62|544.62|540.62|544.57|540.57|9
1617290040000|2021-04-01 15:14:00|544.67|540.67|544.67|540.67|544.69|540.69|544.66|540.66|12
1617290050000|2021-04-01 15:14:10|544.66|540.66|544.55|540.55|544.67|540.67|544.55|540.55|17
1617290060000|2021-04-01 15:14:20|544.6|540.6|544.33|540.33|544.6|540.6|544.15|540.15|18
1617290070000|2021-04-01 15:14:30|544.29|540.29|543.94|539.94|544.29|540.29|543.93|539.93|23
1617290080000|2021-04-01 15:14:40|543.92|539.92|544.08|540.08|544.08|540.08|543.92|539.92|15
1617290090000|2021-04-01 15:14:50|544.12|540.12|544.3|540.3|544.34|540.34|544.12|540.12|22
1617290100000|2021-04-01 15:15:00|544.31|540.31|544.3|540.3|544.35|540.35|544.25|540.25|23
1617290110000|2021-04-01 15:15:10|544.31|540.31|544.32|540.32|544.32|540.32|544.11|540.11|22
1617290120000|2021-04-01 15:15:20|544.3|540.3|544.56|540.56|544.56|540.56|544.19|540.19|25
1617290130000|2021-04-01 15:15:30|544.63|540.63|545.21|541.21|545.21|541.21|544.63|540.63|26
1617290140000|2021-04-01 15:15:40|545.2|541.2|545.21|541.21|545.23|541.23|545.1|541.1|14
1617290150000|2021-04-01 15:15:50|545.2|541.2|545.21|541.21|545.21|541.21|545.11|541.11|15
1617290160000|2021-04-01 15:16:00|545.17|541.17|545.19|541.19|545.24|541.24|545.17|541.17|19
1617290170000|2021-04-01 15:16:10|545.2|541.2|545.19|541.19|545.24|541.24|545.15|541.15|17
1617290180000|2021-04-01 15:16:20|545.17|541.17|545.19|541.19|545.21|541.21|545.13|541.13|17
1617290190000|2021-04-01 15:16:30|545.21|541.21|545.37|541.37|545.37|541.37|545.19|541.19|12
1617290200000|2021-04-01 15:16:40|545.38|541.38|545.47|541.47|545.58|541.58|545.38|541.38|27
1617290210000|2021-04-01 15:16:50|545.51|541.51|545.27|541.27|545.51|541.51|545.24|541.24|26
1617290220000|2021-04-01 15:17:00|545.28|541.28|545.3|541.3|545.31|541.31|545.25|541.25|18
1617290230000|2021-04-01 15:17:10|545.29|541.29|544.97|540.97|545.29|541.29|544.97|540.97|23
1617290240000|2021-04-01 15:17:20|544.96|540.96|544.92|540.92|544.96|540.96|544.75|540.75|15
1617290250000|2021-04-01 15:17:30|544.91|540.91|545.14|541.14|545.2|541.2|544.89|540.89|30
1617290260000|2021-04-01 15:17:40|545.1|541.1|545.06|541.06|545.13|541.13|545.01|541.01|23
1617290270000|2021-04-01 15:17:50|545.11|541.11|544.96|540.96|545.13|541.13|544.95|540.95|21
1617290280000|2021-04-01 15:18:00|544.95|540.95|545.18|541.18|545.18|541.18|544.93|540.93|30
1617290290000|2021-04-01 15:18:10|545.21|541.21|545.65|541.65|545.65|541.65|545.21|541.21|22
1617290300000|2021-04-01 15:18:20|545.66|541.66|545.52|541.52|545.66|541.66|545.49|541.49|28
1617290310000|2021-04-01 15:18:30|545.5|541.5|545.65|541.65|545.66|541.66|545.5|541.5|19
1617290320000|2021-04-01 15:18:40|545.64|541.64|545.98|541.98|546.02|542.02|545.63|541.63|27
1617290330000|2021-04-01 15:18:50|545.99|541.99|546.25|542.25|546.33|542.33|545.98|541.98|24
1617290340000|2021-04-01 15:19:00|546.24|542.24|546.25|542.25|546.31|542.31|546.24|542.24|21
1617290350000|2021-04-01 15:19:10|546.26|542.26|546.4|542.4|546.44|542.44|546.26|542.26|19
1617290360000|2021-04-01 15:19:20|546.42|542.42|546.16|542.16|546.46|542.46|546.15|542.15|19
1617290370000|2021-04-01 15:19:30|546.17|542.17|546.45|542.45|546.45|542.45|546.13|542.13|26
1617290380000|2021-04-01 15:19:40|546.44|542.44|546.14|542.14|546.46|542.46|546.14|542.14|29
1617290390000|2021-04-01 15:19:50|546.09|542.09|545.98|541.98|546.15|542.15|545.93|541.93|25
1617290400000|2021-04-01 15:20:00|545.96|541.96|545.7|541.7|545.98|541.98|545.66|541.66|29
1617290410000|2021-04-01 15:20:10|545.71|541.71|545.61|541.61|545.71|541.71|545.38|541.38|25
1617290420000|2021-04-01 15:20:20|545.62|541.62|545.95|541.95|546.03|542.03|545.62|541.62|28
1617290430000|2021-04-01 15:20:30|545.96|541.96|546.04|542.04|546.05|542.05|545.91|541.91|28
1617290440000|2021-04-01 15:20:40|546.05|542.05|546.34|542.34|546.34|542.34|546|542|27
1617290450000|2021-04-01 15:20:50|546.36|542.36|546.37|542.37|546.43|542.43|546.15|542.15|28
1617290460000|2021-04-01 15:21:00|546.39|542.39|546.66|542.66|546.66|542.66|546.34|542.34|24
1617290470000|2021-04-01 15:21:10|546.67|542.67|546.69|542.69|546.73|542.73|546.54|542.54|22
1617290480000|2021-04-01 15:21:20|546.67|542.67|546.4|542.4|546.71|542.71|546.27|542.27|31
1617290490000|2021-04-01 15:21:30|546.39|542.39|546.42|542.42|546.42|542.42|546.25|542.25|31
1617290500000|2021-04-01 15:21:40|546.43|542.43|546.28|542.28|546.44|542.44|546.27|542.27|18
1617290510000|2021-04-01 15:21:50|546.25|542.25|546.33|542.33|546.44|542.44|546.25|542.25|19
1617290520000|2021-04-01 15:22:00|546.3|542.3|546.22|542.22|546.32|542.32|546.21|542.21|24
1617290530000|2021-04-01 15:22:10|546.21|542.21|546.22|542.22|546.23|542.23|546.15|542.15|11
1617290540000|2021-04-01 15:22:20|546.23|542.23|546.12|542.12|546.23|542.23|546.06|542.06|19
1617290550000|2021-04-01 15:22:30|546.17|542.17|546.06|542.06|546.17|542.17|546.02|542.02|25
1617290560000|2021-04-01 15:22:40|546.05|542.05|545.98|541.98|546.08|542.08|545.98|541.98|21
1617290570000|2021-04-01 15:22:50|545.99|541.99|546.02|542.02|546.06|542.06|545.99|541.99|14
1617290580000|2021-04-01 15:23:00|545.99|541.99|545.85|541.85|546.02|542.02|545.84|541.84|28
1617290590000|2021-04-01 15:23:10|545.84|541.84|545.9|541.9|545.93|541.93|545.82|541.82|14
1617290600000|2021-04-01 15:23:20|545.89|541.89|545.88|541.88|545.92|541.92|545.86|541.86|12
1617290610000|2021-04-01 15:23:30|545.81|541.81|545.77|541.77|545.81|541.81|545.75|541.75|14
1617290620000|2021-04-01 15:23:40|545.76|541.76|545.77|541.77|545.78|541.78|545.75|541.75|18
1617290630000|2021-04-01 15:23:50|545.78|541.78|545.92|541.92|545.92|541.92|545.78|541.78|22
1617290640000|2021-04-01 15:24:00|545.9|541.9|546.24|542.24|546.24|542.24|545.87|541.87|29
1617290650000|2021-04-01 15:24:10|546.25|542.25|546.29|542.29|546.54|542.54|546.23|542.23|27
1617290660000|2021-04-01 15:24:20|546.28|542.28|545.97|541.97|546.32|542.32|545.93|541.93|28
1617290670000|2021-04-01 15:24:30|545.95|541.95|545.73|541.73|546|542|545.72|541.72|23
1617290680000|2021-04-01 15:24:40|545.72|541.72|545.7|541.7|545.78|541.78|545.63|541.63|24
1617290690000|2021-04-01 15:24:50|545.69|541.69|545.77|541.77|545.79|541.79|545.63|541.63|27
1617290700000|2021-04-01 15:25:00|545.74|541.74|545.63|541.63|545.74|541.74|545.56|541.56|24
1617290710000|2021-04-01 15:25:10|545.62|541.62|545.56|541.56|545.62|541.62|545.42|541.42|25
1617290720000|2021-04-01 15:25:20|545.52|541.52|545.47|541.47|545.55|541.55|545.47|541.47|24
1617290730000|2021-04-01 15:25:30|545.48|541.48|545.55|541.55|545.6|541.6|545.48|541.48|23
1617290740000|2021-04-01 15:25:40|545.57|541.57|545.57|541.57|545.65|541.65|545.56|541.56|24
1617290750000|2021-04-01 15:25:50|545.6|541.6|545.55|541.55|545.64|541.64|545.54|541.54|23
1617290760000|2021-04-01 15:26:00|545.57|541.57|545.57|541.57|545.61|541.61|545.52|541.52|22
1617290770000|2021-04-01 15:26:10|545.58|541.58|545.48|541.48|545.58|541.58|545.47|541.47|17
1617290780000|2021-04-01 15:26:20|545.47|541.47|545.7|541.7|545.71|541.71|545.46|541.46|20
1617290790000|2021-04-01 15:26:30|545.74|541.74|545.71|541.71|545.74|541.74|545.68|541.68|22
1617290800000|2021-04-01 15:26:40|545.7|541.7|545.64|541.64|545.71|541.71|545.59|541.59|22
1617290810000|2021-04-01 15:26:50|545.65|541.65|545.68|541.68|545.68|541.68|545.57|541.57|15
1617290820000|2021-04-01 15:27:00|545.65|541.65|545.07|541.07|545.66|541.66|545.07|541.07|21
1617290830000|2021-04-01 15:27:10|545.01|541.01|545.02|541.02|545.05|541.05|544.92|540.92|27
1617290840000|2021-04-01 15:27:20|545.01|541.01|544.95|540.95|545.02|541.02|544.93|540.93|14
1617290850000|2021-04-01 15:27:30|544.94|540.94|544.96|540.96|544.99|540.99|544.91|540.91|21
1617290860000|2021-04-01 15:27:40|544.94|540.94|544.53|540.53|544.95|540.95|544.53|540.53|20
1617290870000|2021-04-01 15:27:50|544.5|540.5|544.28|540.28|544.5|540.5|544.03|540.03|20
1617290880000|2021-04-01 15:28:00|544.29|540.29|544.2|540.2|544.34|540.34|544.11|540.11|23
1617290890000|2021-04-01 15:28:10|544.17|540.17|544.13|540.13|544.24|540.24|543.99|539.99|22
1617290900000|2021-04-01 15:28:20|544.14|540.14|544.07|540.07|544.21|540.21|544.03|540.03|19
1617290910000|2021-04-01 15:28:30|544.05|540.05|544.03|540.03|544.09|540.09|544.02|540.02|17
1617290920000|2021-04-01 15:28:40|544.09|540.09|543.94|539.94|544.09|540.09|543.93|539.93|11
1617290930000|2021-04-01 15:28:50|544.03|540.03|544.23|540.23|544.24|540.24|543.94|539.94|22
1617290940000|2021-04-01 15:29:00|544.22|540.22|544.33|540.33|544.42|540.42|544.22|540.22|20
1617290950000|2021-04-01 15:29:10|544.32|540.32|544.18|540.18|544.33|540.33|544.14|540.14|15
1617290960000|2021-04-01 15:29:20|544.19|540.19|544.26|540.26|544.33|540.33|544.19|540.19|24
1617290970000|2021-04-01 15:29:30|544.27|540.27|544.28|540.28|544.31|540.31|544.26|540.26|12
1617290980000|2021-04-01 15:29:40|544.24|540.24|544.08|540.08|544.26|540.26|544.05|540.05|15
1617290990000|2021-04-01 15:29:50|544.09|540.09|544.23|540.23|544.23|540.23|544.09|540.09|12
1617291000000|2021-04-01 15:30:00|544.24|540.24|544.39|540.39|544.39|540.39|544.18|540.18|15
1617291010000|2021-04-01 15:30:10|544.4|540.4|544.44|540.44|544.45|540.45|544.24|540.24|24
1617291020000|2021-04-01 15:30:20|544.49|540.49|544.54|540.54|544.54|540.54|544.49|540.49|14
1617291030000|2021-04-01 15:30:30|544.55|540.55|544.67|540.67|544.67|540.67|544.55|540.55|13
1617291040000|2021-04-01 15:30:40|544.66|540.66|544.64|540.64|544.69|540.69|544.58|540.58|16
1617291050000|2021-04-01 15:30:50|544.65|540.65|544.74|540.74|544.74|540.74|544.52|540.52|20
1617291060000|2021-04-01 15:31:00|544.73|540.73|544.94|540.94|544.95|540.95|544.73|540.73|10
1617291070000|2021-04-01 15:31:10|544.9|540.9|544.85|540.85|544.92|540.92|544.83|540.83|15
1617291080000|2021-04-01 15:31:20|544.82|540.82|544.86|540.86|544.9|540.9|544.82|540.82|21
1617291090000|2021-04-01 15:31:30|544.84|540.84|544.86|540.86|544.89|540.89|544.8|540.8|21
1617291100000|2021-04-01 15:31:40|544.87|540.87|545.05|541.05|545.07|541.07|544.87|540.87|14
1617291110000|2021-04-01 15:31:50|545.04|541.04|545.01|541.01|545.08|541.08|545.01|541.01|16
1617291120000|2021-04-01 15:32:00|545.02|541.02|545.05|541.05|545.05|541.05|545.01|541.01|7
1617291130000|2021-04-01 15:32:10|545.27|541.27|545.54|541.54|545.56|541.56|545.27|541.27|12
1617291140000|2021-04-01 15:32:20|545.58|541.58|545.76|541.76|545.76|541.76|545.58|541.58|19
1617291150000|2021-04-01 15:32:30|545.75|541.75|545.68|541.68|545.76|541.76|545.56|541.56|22
1617291160000|2021-04-01 15:32:40|545.66|541.66|545.42|541.42|545.66|541.66|545.38|541.38|27
1617291170000|2021-04-01 15:32:50|545.41|541.41|545.47|541.47|545.51|541.51|545.41|541.41|17
1617291180000|2021-04-01 15:33:00|545.36|541.36|544.87|540.87|545.44|541.44|544.87|540.87|24
1617291190000|2021-04-01 15:33:10|544.86|540.86|544.93|540.93|544.93|540.93|544.82|540.82|20
1617291200000|2021-04-01 15:33:20|544.95|540.95|545.04|541.04|545.1|541.1|544.95|540.95|21
1617291210000|2021-04-01 15:33:30|545.06|541.06|544.97|540.97|545.09|541.09|544.97|540.97|18
1617291220000|2021-04-01 15:33:40|544.96|540.96|544.88|540.88|544.97|540.97|544.87|540.87|16
1617291230000|2021-04-01 15:33:50|544.87|540.87|544.92|540.92|544.98|540.98|544.84|540.84|19
1617291240000|2021-04-01 15:34:00|544.93|540.93|545|541|545.05|541.05|544.92|540.92|19
1617291250000|2021-04-01 15:34:10|544.99|540.99|545.35|541.35|545.35|541.35|544.99|540.99|26
1617291260000|2021-04-01 15:34:20|545.34|541.34|545.42|541.42|545.46|541.46|545.28|541.28|21
1617291270000|2021-04-01 15:34:30|545.46|541.46|545.6|541.6|545.6|541.6|545.42|541.42|14
1617291280000|2021-04-01 15:34:40|545.61|541.61|545.55|541.55|545.63|541.63|545.48|541.48|21
1617291290000|2021-04-01 15:34:50|545.52|541.52|545.66|541.66|545.66|541.66|545.52|541.52|8
1617291300000|2021-04-01 15:35:00|545.64|541.64|545.59|541.59|545.65|541.65|545.57|541.57|12
1617291310000|2021-04-01 15:35:10|545.58|541.58|545.62|541.62|545.63|541.63|545.58|541.58|7
1617291320000|2021-04-01 15:35:20|545.61|541.61|545.83|541.83|545.83|541.83|545.58|541.58|19
1617291330000|2021-04-01 15:35:30|545.84|541.84|545.75|541.75|545.88|541.88|545.73|541.73|11
1617291340000|2021-04-01 15:35:40|545.74|541.74|545.7|541.7|545.74|541.74|545.65|541.65|19
1617291350000|2021-04-01 15:35:50|545.71|541.71|545.65|541.65|545.71|541.71|545.63|541.63|17
1617291360000|2021-04-01 15:36:00|545.67|541.67|545.64|541.64|545.69|541.69|545.64|541.64|7
1617291370000|2021-04-01 15:36:10|545.63|541.63|545.31|541.31|545.63|541.63|545.3|541.3|20
1617291380000|2021-04-01 15:36:20|545.3|541.3|545.31|541.31|545.32|541.32|545.3|541.3|8
1617291390000|2021-04-01 15:36:30|545.32|541.32|545.33|541.33|545.37|541.37|545.32|541.32|11
1617291400000|2021-04-01 15:36:40|545.36|541.36|545.34|541.34|545.37|541.37|545.24|541.24|12
1617291410000|2021-04-01 15:36:50|545.32|541.32|545.27|541.27|545.34|541.34|545.27|541.27|13
1617291420000|2021-04-01 15:37:00|545.28|541.28|545.08|541.08|545.28|541.28|544.88|540.88|19
1617291430000|2021-04-01 15:37:10|545.09|541.09|545.04|541.04|545.11|541.11|544.93|540.93|24
1617291440000|2021-04-01 15:37:20|545.07|541.07|545.08|541.08|545.14|541.14|545.06|541.06|18
1617291450000|2021-04-01 15:37:30|545.05|541.05|544.83|540.83|545.09|541.09|544.83|540.83|21
1617291460000|2021-04-01 15:37:40|544.81|540.81|544.45|540.45|544.86|540.86|544.35|540.35|18
1617291470000|2021-04-01 15:37:50|544.47|540.47|544.5|540.5|544.76|540.76|544.45|540.45|31
1617291480000|2021-04-01 15:38:00|544.49|540.49|544.47|540.47|544.49|540.49|544.37|540.37|21
1617291490000|2021-04-01 15:38:10|544.41|540.41|544.49|540.49|544.49|540.49|544.39|540.39|19
1617291500000|2021-04-01 15:38:20|544.5|540.5|544.54|540.54|544.54|540.54|544.5|540.5|17
1617291510000|2021-04-01 15:38:30|544.55|540.55|544.57|540.57|544.61|540.61|544.54|540.54|10
1617291520000|2021-04-01 15:38:40|544.58|540.58|544.71|540.71|544.72|540.72|544.58|540.58|18
1617291530000|2021-04-01 15:38:50|544.72|540.72|544.66|540.66|544.72|540.72|544.63|540.63|19
1617291540000|2021-04-01 15:39:00|544.69|540.69|544.47|540.47|544.69|540.69|544.45|540.45|22
1617291550000|2021-04-01 15:39:10|544.48|540.48|544.57|540.57|544.57|540.57|544.47|540.47|20
1617291560000|2021-04-01 15:39:20|544.58|540.58|544.63|540.63|544.64|540.64|544.56|540.56|11
1617291570000|2021-04-01 15:39:30|544.64|540.64|544.64|540.64|544.65|540.65|544.61|540.61|13
1617291580000|2021-04-01 15:39:40|544.63|540.63|544.61|540.61|544.67|540.67|544.61|540.61|16
1617291590000|2021-04-01 15:39:50|544.59|540.59|544.49|540.49|544.61|540.61|544.48|540.48|14
1617291600000|2021-04-01 15:40:00|544.48|540.48|544.61|540.61|544.61|540.61|544.47|540.47|17
1617291610000|2021-04-01 15:40:10|544.62|540.62|544.72|540.72|544.75|540.75|544.58|540.58|15
1617291620000|2021-04-01 15:40:20|544.73|540.73|544.9|540.9|544.9|540.9|544.72|540.72|12
1617291630000|2021-04-01 15:40:30|544.91|540.91|545.02|541.02|545.03|541.03|544.9|540.9|12
1617291640000|2021-04-01 15:40:40|545|541|544.87|540.87|545.05|541.05|544.86|540.86|16
1617291650000|2021-04-01 15:40:50|544.86|540.86|544.94|540.94|544.97|540.97|544.86|540.86|17
1617291660000|2021-04-01 15:41:00|544.91|540.91|544.8|540.8|544.92|540.92|544.77|540.77|17
1617291670000|2021-04-01 15:41:10|544.79|540.79|544.79|540.79|544.79|540.79|544.77|540.77|10
1617291680000|2021-04-01 15:41:20|544.8|540.8|544.88|540.88|544.89|540.89|544.79|540.79|15
1617291690000|2021-04-01 15:41:30|544.89|540.89|544.88|540.88|544.89|540.89|544.84|540.84|13
1617291700000|2021-04-01 15:41:40|544.87|540.87|544.75|540.75|544.88|540.88|544.74|540.74|18
1617291710000|2021-04-01 15:41:50|544.74|540.74|544.72|540.72|544.76|540.76|544.7|540.7|13
1617291720000|2021-04-01 15:42:00|544.7|540.7|544.65|540.65|544.71|540.71|544.62|540.62|20
1617291730000|2021-04-01 15:42:10|544.64|540.64|544.56|540.56|544.67|540.67|544.56|540.56|17
1617291740000|2021-04-01 15:42:20|544.59|540.59|544.33|540.33|544.59|540.59|544.29|540.29|16
1617291750000|2021-04-01 15:42:30|544.41|540.41|544.07|540.07|544.42|540.42|544.02|540.02|21
1617291760000|2021-04-01 15:42:40|544.06|540.06|543.76|539.76|544.28|540.28|543.75|539.75|18
1617291770000|2021-04-01 15:42:50|543.75|539.75|543.83|539.83|543.83|539.83|543.74|539.74|9
1617291780000|2021-04-01 15:43:00|543.79|539.79|543.8|539.8|543.84|539.84|543.79|539.79|9
1617291790000|2021-04-01 15:43:10|543.84|539.84|543.79|539.79|543.84|539.84|543.79|539.79|15
1617291800000|2021-04-01 15:43:20|543.75|539.75|543.92|539.92|543.92|539.92|543.75|539.75|14
1617291810000|2021-04-01 15:43:30|543.93|539.93|543.84|539.84|544.01|540.01|543.84|539.84|13
1617291820000|2021-04-01 15:43:40|543.88|539.88|543.85|539.85|543.91|539.91|543.85|539.85|14
1617291830000|2021-04-01 15:43:50|543.89|539.89|543.87|539.87|543.91|539.91|543.84|539.84|8
1617291840000|2021-04-01 15:44:00|543.88|539.88|543.91|539.91|543.91|539.91|543.83|539.83|12
1617291850000|2021-04-01 15:44:10|543.93|539.93|543.93|539.93|543.93|539.93|543.93|539.93|1
1617291860000|2021-04-01 15:44:20|543.96|539.96|544.21|540.21|544.21|540.21|543.96|539.96|13
1617291870000|2021-04-01 15:44:30|544.2|540.2|544.21|540.21|544.21|540.21|544.19|540.19|4
1617291880000|2021-04-01 15:44:40|544.22|540.22|544.33|540.33|544.34|540.34|544.21|540.21|7
1617291890000|2021-04-01 15:44:50|544.35|540.35|544.37|540.37|544.38|540.38|544.35|540.35|5
1617291900000|2021-04-01 15:45:00|544.33|540.33|544.51|540.51|544.51|540.51|544.33|540.33|7
1617291910000|2021-04-01 15:45:10|544.52|540.52|544.52|540.52|544.52|540.52|544.51|540.51|3
1617291920000|2021-04-01 15:45:20|544.51|540.51|544.5|540.5|544.51|540.51|544.48|540.48|5
1617291930000|2021-04-01 15:45:30|544.51|540.51|544.57|540.57|544.63|540.63|544.51|540.51|16
1617291940000|2021-04-01 15:45:40|544.55|540.55|544.59|540.59|544.63|540.63|544.53|540.53|16
1617291950000|2021-04-01 15:45:50|544.61|540.61|544.61|540.61|544.65|540.65|544.59|540.59|7
1617291960000|2021-04-01 15:46:00|544.65|540.65|544.72|540.72|544.74|540.74|544.61|540.61|13
1617291970000|2021-04-01 15:46:10|544.69|540.69|544.68|540.68|544.72|540.72|544.68|540.68|8
1617291980000|2021-04-01 15:46:20|544.71|540.71|544.69|540.69|544.71|540.71|544.68|540.68|7
1617291990000|2021-04-01 15:46:30|544.68|540.68|544.58|540.58|544.68|540.68|544.58|540.58|12
1617292000000|2021-04-01 15:46:40|544.64|540.64|544.62|540.62|544.64|540.64|544.62|540.62|3
1617292010000|2021-04-01 15:46:50|544.61|540.61|544.68|540.68|544.68|540.68|544.61|540.61|6
1617292020000|2021-04-01 15:47:00|544.61|540.61|544.88|540.88|544.92|540.92|544.61|540.61|26
1617292030000|2021-04-01 15:47:10|544.72|540.72|544.6|540.6|544.72|540.72|544.58|540.58|16
1617292040000|2021-04-01 15:47:20|544.59|540.59|544.46|540.46|544.59|540.59|544.39|540.39|16
1617292050000|2021-04-01 15:47:30|544.44|540.44|544.45|540.45|544.48|540.48|544.44|540.44|8
1617292060000|2021-04-01 15:47:40|544.48|540.48|544.5|540.5|544.5|540.5|544.43|540.43|17
1617292070000|2021-04-01 15:47:50|544.51|540.51|544.5|540.5|544.51|540.51|544.48|540.48|15
1617292080000|2021-04-01 15:48:00|544.51|540.51|544.55|540.55|544.56|540.56|544.48|540.48|16
1617292090000|2021-04-01 15:48:10|544.5|540.5|544.49|540.49|544.51|540.51|544.48|540.48|14
1617292100000|2021-04-01 15:48:20|544.48|540.48|544.51|540.51|544.52|540.52|544.48|540.48|12
1617292110000|2021-04-01 15:48:30|544.52|540.52|544.57|540.57|544.6|540.6|544.52|540.52|14
1617292120000|2021-04-01 15:48:40|544.58|540.58|544.6|540.6|544.61|540.61|544.56|540.56|9
1617292130000|2021-04-01 15:48:50|544.61|540.61|544.59|540.59|544.61|540.61|544.56|540.56|14
1617292140000|2021-04-01 15:49:00|544.58|540.58|544.55|540.55|544.6|540.6|544.54|540.54|12
1617292150000|2021-04-01 15:49:10|544.54|540.54|544.46|540.46|544.54|540.54|544.44|540.44|18
1617292160000|2021-04-01 15:49:20|544.47|540.47|544.42|540.42|544.47|540.47|544.38|540.38|14
1617292170000|2021-04-01 15:49:30|544.43|540.43|544.4|540.4|544.47|540.47|544.4|540.4|6
1617292180000|2021-04-01 15:49:40|544.36|540.36|544.45|540.45|544.45|540.45|544.36|540.36|2
1617292190000|2021-04-01 15:49:50|544.42|540.42|544.48|540.48|544.49|540.49|544.42|540.42|11
1617292200000|2021-04-01 15:50:00|544.49|540.49|544.42|540.42|544.53|540.53|544.41|540.41|13
1617292210000|2021-04-01 15:50:10|544.47|540.47|544.4|540.4|544.49|540.49|544.38|540.38|23
1617292220000|2021-04-01 15:50:20|544.41|540.41|544.48|540.48|544.51|540.51|544.41|540.41|19
1617292230000|2021-04-01 15:50:30|544.46|540.46|544.47|540.47|544.51|540.51|544.46|540.46|14
1617292240000|2021-04-01 15:50:40|544.46|540.46|544.47|540.47|544.5|540.5|544.46|540.46|4
1617292250000|2021-04-01 15:50:50|544.49|540.49|544.43|540.43|544.49|540.49|544.41|540.41|8
1617292260000|2021-04-01 15:51:00|544.44|540.44|544.51|540.51|544.51|540.51|544.43|540.43|6
1617292270000|2021-04-01 15:51:10|544.52|540.52|544.49|540.49|544.52|540.52|544.48|540.48|16
1617292280000|2021-04-01 15:51:20|544.48|540.48|544.48|540.48|544.51|540.51|544.48|540.48|6
1617292290000|2021-04-01 15:51:30|544.5|540.5|544.51|540.51|544.51|540.51|544.48|540.48|16
1617292300000|2021-04-01 15:51:40|544.5|540.5|544.49|540.49|544.51|540.51|544.49|540.49|10
1617292310000|2021-04-01 15:51:50|544.48|540.48|544.49|540.49|544.5|540.5|544.48|540.48|4
1617292320000|2021-04-01 15:52:00|544.48|540.48|544.51|540.51|544.51|540.51|544.48|540.48|8
1617292330000|2021-04-01 15:52:10|544.43|540.43|544.29|540.29|544.43|540.43|544.16|540.16|25
1617292340000|2021-04-01 15:52:20|544.3|540.3|544.32|540.32|544.35|540.35|544.22|540.22|27
1617292350000|2021-04-01 15:52:30|544.29|540.29|544.29|540.29|544.32|540.32|544.28|540.28|20
1617292360000|2021-04-01 15:52:40|544.31|540.31|544.3|540.3|544.31|540.31|544.28|540.28|6
1617292370000|2021-04-01 15:52:50|544.27|540.27|544.32|540.32|544.32|540.32|544.26|540.26|12
1617292380000|2021-04-01 15:53:00|544.3|540.3|544.3|540.3|544.3|540.3|544.3|540.3|1
1617292390000|2021-04-01 15:53:10|544.19|540.19|544.49|540.49|544.49|540.49|544.19|540.19|14
1617292400000|2021-04-01 15:53:20|544.51|540.51|544.49|540.49|544.56|540.56|544.49|540.49|13
1617292410000|2021-04-01 15:53:30|544.48|540.48|544.45|540.45|544.48|540.48|544.32|540.32|20
1617292420000|2021-04-01 15:53:40|544.41|540.41|544.48|540.48|544.49|540.49|544.41|540.41|9
1617292430000|2021-04-01 15:53:50|544.47|540.47|544.37|540.37|544.48|540.48|544.36|540.36|19
1617292440000|2021-04-01 15:54:00|544.38|540.38|544.46|540.46|544.47|540.47|544.38|540.38|15
1617292450000|2021-04-01 15:54:10|544.43|540.43|544.34|540.34|544.43|540.43|544.34|540.34|22
1617292460000|2021-04-01 15:54:20|544.35|540.35|544.33|540.33|544.37|540.37|544.26|540.26|22
1617292470000|2021-04-01 15:54:30|544.31|540.31|544.37|540.37|544.37|540.37|544.28|540.28|12
1617292480000|2021-04-01 15:54:40|544.36|540.36|544.37|540.37|544.38|540.38|544.35|540.35|14
1617292490000|2021-04-01 15:54:50|544.38|540.38|544.38|540.38|544.38|540.38|544.36|540.36|12
1617292500000|2021-04-01 15:55:00|544.39|540.39|544.36|540.36|544.45|540.45|544.36|540.36|13
1617292510000|2021-04-01 15:55:10|544.39|540.39|544.4|540.4|544.43|540.43|544.37|540.37|15
1617292520000|2021-04-01 15:55:20|544.39|540.39|544.41|540.41|544.41|540.41|544.39|540.39|11
1617292530000|2021-04-01 15:55:30|544.4|540.4|544.33|540.33|544.45|540.45|544.33|540.33|18
1617292540000|2021-04-01 15:55:40|544.34|540.34|544.37|540.37|544.39|540.39|544.34|540.34|16
1617292550000|2021-04-01 15:55:50|544.36|540.36|544.38|540.38|544.39|540.39|544.36|540.36|16
1617292560000|2021-04-01 15:56:00|544.42|540.42|544.37|540.37|544.42|540.42|544.36|540.36|17
1617292570000|2021-04-01 15:56:10|544.35|540.35|544.32|540.32|544.35|540.35|544.29|540.29|11
1617292580000|2021-04-01 15:56:20|544.33|540.33|544.36|540.36|544.37|540.37|544.33|540.33|10
1617292590000|2021-04-01 15:56:30|544.34|540.34|544.34|540.34|544.36|540.36|544.33|540.33|8
1617292600000|2021-04-01 15:56:40|544.35|540.35|544.43|540.43|544.43|540.43|544.34|540.34|13
1617292610000|2021-04-01 15:56:50|544.4|540.4|544.55|540.55|544.55|540.55|544.37|540.37|21
1617292620000|2021-04-01 15:57:00|544.54|540.54|544.75|540.75|544.8|540.8|544.53|540.53|22
1617292630000|2021-04-01 15:57:10|544.72|540.72|544.84|540.84|544.85|540.85|544.71|540.71|21
1617292640000|2021-04-01 15:57:20|544.86|540.86|545.46|541.46|545.46|541.46|544.84|540.84|19
1617292650000|2021-04-01 15:57:30|545.48|541.48|545.26|541.26|545.48|541.48|545.26|541.26|24
1617292660000|2021-04-01 15:57:40|545.25|541.25|545.3|541.3|545.34|541.34|545.21|541.21|20
1617292670000|2021-04-01 15:57:50|545.29|541.29|545.55|541.55|545.56|541.56|545.25|541.25|19
1617292680000|2021-04-01 15:58:00|545.56|541.56|545.53|541.53|545.57|541.57|545.53|541.53|13
1617292690000|2021-04-01 15:58:10|545.52|541.52|545.52|541.52|545.56|541.56|545.51|541.51|14
1617292700000|2021-04-01 15:58:20|545.5|541.5|545.53|541.53|545.54|541.54|545.49|541.49|11
1617292710000|2021-04-01 15:58:30|545.52|541.52|545.48|541.48|545.52|541.52|545.48|541.48|4
1617292720000|2021-04-01 15:58:40|545.47|541.47|545.43|541.43|545.47|541.47|545.35|541.35|16
1617292730000|2021-04-01 15:58:50|545.44|541.44|545.42|541.42|545.46|541.46|545.42|541.42|11
1617292740000|2021-04-01 15:59:00|545.43|541.43|545.17|541.17|545.43|541.43|545.17|541.17|17
1617292750000|2021-04-01 15:59:10|545.16|541.16|545.06|541.06|545.17|541.17|545.02|541.02|23
1617292760000|2021-04-01 15:59:20|545.07|541.07|545.07|541.07|545.1|541.1|545.04|541.04|17
1617292770000|2021-04-01 15:59:30|545.08|541.08|545.08|541.08|545.1|541.1|545.07|541.07|9
1617292780000|2021-04-01 15:59:40|545.09|541.09|545.1|541.1|545.22|541.22|545.09|541.09|16
1617292790000|2021-04-01 15:59:50|545.08|541.08|545.51|541.51|545.52|541.52|544.98|540.98|27
1617292800000|2021-04-01 16:00:00|545.52|541.52|545.84|541.84|545.88|541.88|545.52|541.52|19
1617292810000|2021-04-01 16:00:10|545.9|541.9|547.1|543.1|547.1|543.1|545.9|541.9|32
1617292820000|2021-04-01 16:00:20|547.08|543.08|546.96|542.96|547.15|543.15|546.94|542.94|30
1617292830000|2021-04-01 16:00:30|546.99|542.99|547.89|543.89|547.89|543.89|546.98|542.98|27
1617292840000|2021-04-01 16:00:40|547.91|543.91|547.32|543.32|548.04|544.04|547.29|543.29|24
1617292850000|2021-04-01 16:00:50|547.31|543.31|547.36|543.36|547.56|543.56|547.31|543.31|21
1617292860000|2021-04-01 16:01:00|547.32|543.32|547.38|543.38|547.57|543.57|547.21|543.21|25
1617292870000|2021-04-01 16:01:10|547.39|543.39|547.65|543.65|547.75|543.75|547.34|543.34|21
1617292880000|2021-04-01 16:01:20|547.64|543.64|547.77|543.77|547.79|543.79|547.57|543.57|28
1617292890000|2021-04-01 16:01:30|547.78|543.78|547.81|543.81|547.82|543.82|547.67|543.67|30
1617292900000|2021-04-01 16:01:40|547.79|543.79|547.37|543.37|547.8|543.8|547.37|543.37|21
1617292910000|2021-04-01 16:01:50|547.36|543.36|547.6|543.6|547.6|543.6|547.32|543.32|25
1617292920000|2021-04-01 16:02:00|547.61|543.61|547.08|543.08|547.61|543.61|547.08|543.08|20
1617292930000|2021-04-01 16:02:10|547.04|543.04|546.85|542.85|547.04|543.04|546.77|542.77|25
1617292940000|2021-04-01 16:02:20|546.83|542.83|546.63|542.63|546.94|542.94|546.63|542.63|15
1617292950000|2021-04-01 16:02:30|546.64|542.64|546.48|542.48|546.64|542.64|546.39|542.39|26
1617292960000|2021-04-01 16:02:40|546.5|542.5|546.81|542.81|546.81|542.81|546.43|542.43|29
1617292970000|2021-04-01 16:02:50|546.8|542.8|547.45|543.45|547.45|543.45|546.71|542.71|24
1617292980000|2021-04-01 16:03:00|547.06|543.06|547.25|543.25|547.27|543.27|546.88|542.88|28
1617292990000|2021-04-01 16:03:10|547.22|543.22|547.47|543.47|547.49|543.49|546.98|542.98|31
1617293000000|2021-04-01 16:03:20|547.48|543.48|548.07|544.07|548.11|544.11|547.48|543.48|28
1617293010000|2021-04-01 16:03:30|548.08|544.08|548.16|544.16|548.16|544.16|548.01|544.01|24
1617293020000|2021-04-01 16:03:40|548.15|544.15|548.26|544.26|548.27|544.27|548.15|544.15|21
1617293030000|2021-04-01 16:03:50|548.28|544.28|548.3|544.3|548.32|544.32|548.19|544.19|18
1617293040000|2021-04-01 16:04:00|548.28|544.28|547.75|543.75|548.32|544.32|547.72|543.72|27
1617293050000|2021-04-01 16:04:10|547.81|543.81|547.3|543.3|547.82|543.82|547.23|543.23|26
1617293060000|2021-04-01 16:04:20|547.35|543.35|546.92|542.92|547.35|543.35|546.9|542.9|29
1617293070000|2021-04-01 16:04:30|546.81|542.81|546.71|542.71|546.81|542.81|546.69|542.69|24
1617293080000|2021-04-01 16:04:40|546.74|542.74|546.67|542.67|546.78|542.78|546.67|542.67|13
1617293090000|2021-04-01 16:04:50|546.61|542.61|545.63|541.63|546.64|542.64|545.63|541.63|26
1617293100000|2021-04-01 16:05:00|545.64|541.64|545.8|541.8|546.02|542.02|545.64|541.64|28
1617293110000|2021-04-01 16:05:10|545.81|541.81|545.56|541.56|545.81|541.81|545.56|541.56|21
1617293120000|2021-04-01 16:05:20|545.6|541.6|544.95|540.95|545.67|541.67|544.95|540.95|34
1617293130000|2021-04-01 16:05:30|544.91|540.91|544.45|540.45|544.91|540.91|544.44|540.44|27
1617293140000|2021-04-01 16:05:40|544.47|540.47|543.61|539.61|544.47|540.47|543.61|539.61|22
1617293150000|2021-04-01 16:05:50|543.54|539.54|543.67|539.67|543.67|539.67|543.47|539.47|31
1617293160000|2021-04-01 16:06:00|543.68|539.68|544.28|540.28|544.34|540.34|543.66|539.66|31
1617293170000|2021-04-01 16:06:10|544.33|540.33|544.5|540.5|544.52|540.52|544.26|540.26|34
1617293180000|2021-04-01 16:06:20|544.47|540.47|544.39|540.39|544.48|540.48|544.11|540.11|34
1617293190000|2021-04-01 16:06:30|544.38|540.38|544.93|540.93|544.93|540.93|544.34|540.34|29
1617293200000|2021-04-01 16:06:40|544.71|540.71|544.72|540.72|544.93|540.93|544.62|540.62|32
1617293210000|2021-04-01 16:06:50|544.76|540.76|544.87|540.87|545|541|544.71|540.71|37
1617293220000|2021-04-01 16:07:00|544.88|540.88|545.59|541.59|545.61|541.61|544.88|540.88|32
1617293230000|2021-04-01 16:07:10|545.56|541.56|545.48|541.48|545.64|541.64|545.4|541.4|31
1617293240000|2021-04-01 16:07:20|545.47|541.47|545.51|541.51|545.57|541.57|545.36|541.36|31
1617293250000|2021-04-01 16:07:30|545.54|541.54|546.37|542.37|546.37|542.37|545.5|541.5|31
1617293260000|2021-04-01 16:07:40|546.38|542.38|546.4|542.4|546.44|542.44|546.19|542.19|25
1617293270000|2021-04-01 16:07:50|546.34|542.34|546.57|542.57|546.72|542.72|546.29|542.29|19
1617293280000|2021-04-01 16:08:00|546.61|542.61|547.24|543.24|547.41|543.41|546.56|542.56|24
1617293290000|2021-04-01 16:08:10|547.06|543.06|547.56|543.56|547.58|543.58|547.06|543.06|25
1617293300000|2021-04-01 16:08:20|547.66|543.66|548.7|544.7|548.7|544.7|547.66|543.66|20
1617293310000|2021-04-01 16:08:30|548.84|544.84|548.89|544.89|548.99|544.99|548.72|544.72|28
1617293320000|2021-04-01 16:08:40|548.81|544.81|549.58|545.58|549.58|545.58|548.81|544.81|17
1617293330000|2021-04-01 16:08:50|549.64|545.64|550.19|546.19|550.2|546.2|549.01|545.01|22
1617293340000|2021-04-01 16:09:00|550.18|546.18|550.18|546.18|550.25|546.25|549.45|545.45|34
1617293350000|2021-04-01 16:09:10|550.06|546.06|550.66|546.66|550.66|546.66|550.05|546.05|26
1617293360000|2021-04-01 16:09:20|550.64|546.64|551.01|547.01|551.01|547.01|550.17|546.17|37
1617293370000|2021-04-01 16:09:30|550.96|546.96|551.08|547.08|551.17|547.17|550.62|546.62|33
1617293380000|2021-04-01 16:09:40|551.16|547.16|552.34|548.34|552.34|548.34|551.05|547.05|34
1617293390000|2021-04-01 16:09:50|552.35|548.35|553.38|549.38|553.45|549.45|552.35|548.35|31
1617293400000|2021-04-01 16:10:00|553.4|549.4|554.82|550.82|554.87|550.87|553.38|549.38|32
1617293410000|2021-04-01 16:10:10|554.83|550.83|553.8|549.8|555.41|551.41|553.8|549.8|30
1617293420000|2021-04-01 16:10:20|553.81|549.81|553.15|549.15|554.42|550.42|553.02|549.02|38
1617293430000|2021-04-01 16:10:30|553.17|549.17|553.61|549.61|553.61|549.61|552.48|548.48|34
1617293440000|2021-04-01 16:10:40|553.72|549.72|554.28|550.28|554.29|550.29|553.7|549.7|37
1617293450000|2021-04-01 16:10:50|554.3|550.3|553.87|549.87|554.61|550.61|553.8|549.8|34
1617293460000|2021-04-01 16:11:00|553.91|549.91|553.31|549.31|554.06|550.06|553.31|549.31|34
1617293470000|2021-04-01 16:11:10|553.17|549.17|553.17|549.17|553.27|549.27|552.92|548.92|31
1617293480000|2021-04-01 16:11:20|553.18|549.18|553.22|549.22|553.49|549.49|553.04|549.04|33
1617293490000|2021-04-01 16:11:30|553.23|549.23|553.76|549.76|553.76|549.76|553.23|549.23|32
1617293500000|2021-04-01 16:11:40|553.68|549.68|554.76|550.76|554.76|550.76|553.68|549.68|33
1617293510000|2021-04-01 16:11:50|554.8|550.8|555.75|551.75|556.19|552.19|554.8|550.8|35
1617293520000|2021-04-01 16:12:00|555.98|551.98|556.59|552.59|556.67|552.67|555.73|551.73|34
1617293530000|2021-04-01 16:12:10|556.61|552.61|556.57|552.57|556.82|552.82|556.34|552.34|32
1617293540000|2021-04-01 16:12:20|556.65|552.65|557.16|553.16|557.16|553.16|556.65|552.65|26
1617293550000|2021-04-01 16:12:30|557.12|553.12|557.45|553.45|557.49|553.49|557.12|553.12|25
1617293560000|2021-04-01 16:12:40|557.49|553.49|557.33|553.33|557.55|553.55|557.26|553.26|28
1617293570000|2021-04-01 16:12:50|557.34|553.34|556.04|552.04|557.34|553.34|556.04|552.04|30
1617293580000|2021-04-01 16:13:00|556.03|552.03|557.08|553.08|557.16|553.16|555.92|551.92|32
1617293590000|2021-04-01 16:13:10|557.05|553.05|557.64|553.64|557.65|553.65|557|553|34
1617293600000|2021-04-01 16:13:20|557.69|553.69|558.16|554.16|558.21|554.21|557.69|553.69|34
1617293610000|2021-04-01 16:13:30|558.18|554.18|558.53|554.53|558.59|554.59|557.98|553.98|30
1617293620000|2021-04-01 16:13:40|558.55|554.55|558.18|554.18|558.55|554.55|558.17|554.17|32
1617293630000|2021-04-01 16:13:50|558.17|554.17|557.19|553.19|558.17|554.17|557.11|553.11|36
1617293640000|2021-04-01 16:14:00|557.2|553.2|557|553|557.86|553.86|557|553|31
1617293650000|2021-04-01 16:14:10|557.22|553.22|556.54|552.54|557.41|553.41|556.54|552.54|32
1617293660000|2021-04-01 16:14:20|556.68|552.68|556.76|552.76|557.3|553.3|556.59|552.59|29
1617293670000|2021-04-01 16:14:30|556.77|552.77|556.07|552.07|556.77|552.77|555.93|551.93|29
1617293680000|2021-04-01 16:14:40|556.09|552.09|555.59|551.59|556.17|552.17|555.59|551.59|31
1617293690000|2021-04-01 16:14:50|555.55|551.55|555.65|551.65|555.71|551.71|555.5|551.5|29
1617293700000|2021-04-01 16:15:00|555.66|551.66|555.44|551.44|555.71|551.71|555.44|551.44|21
1617293710000|2021-04-01 16:15:10|555.42|551.42|555|551|555.46|551.46|555|551|21
1617293720000|2021-04-01 16:15:20|554.97|550.97|557.09|553.09|557.12|553.12|554.92|550.92|30
1617293730000|2021-04-01 16:15:30|557.1|553.1|557.55|553.55|557.58|553.58|556.37|552.37|34
1617293740000|2021-04-01 16:15:40|557.54|553.54|557.37|553.37|557.64|553.64|557.25|553.25|31
1617293750000|2021-04-01 16:15:50|557.43|553.43|558.27|554.27|558.29|554.29|557.43|553.43|28
1617293760000|2021-04-01 16:16:00|558.31|554.31|557.86|553.86|558.49|554.49|557.81|553.81|28
1617293770000|2021-04-01 16:16:10|557.87|553.87|558.06|554.06|558.39|554.39|557.83|553.83|32
1617293780000|2021-04-01 16:16:20|558.11|554.11|558.15|554.15|558.39|554.39|557.84|553.84|27
1617293790000|2021-04-01 16:16:30|558.17|554.17|558.54|554.54|558.54|554.54|557.85|553.85|35
1617293800000|2021-04-01 16:16:40|558.52|554.52|559.88|555.88|560.29|556.29|558.52|554.52|38
1617293810000|2021-04-01 16:16:50|559.62|555.62|560.04|556.04|560.58|556.58|559.55|555.55|38
1617293820000|2021-04-01 16:17:00|560.13|556.13|560.66|556.66|560.66|556.66|559.78|555.78|36
1617293830000|2021-04-01 16:17:10|560.67|556.67|559.14|555.14|560.67|556.67|559.14|555.14|37
1617293840000|2021-04-01 16:17:20|558.98|554.98|559.67|555.67|559.71|555.71|558.96|554.96|34
1617293850000|2021-04-01 16:17:30|559.68|555.68|559.19|555.19|559.86|555.86|559.19|555.19|26
1617293860000|2021-04-01 16:17:40|558.55|554.55|557.09|553.09|558.55|554.55|557.08|553.08|32
1617293870000|2021-04-01 16:17:50|557.03|553.03|557.77|553.77|557.81|553.81|556.64|552.64|31
1617293880000|2021-04-01 16:18:00|557.71|553.71|558.19|554.19|558.19|554.19|557.51|553.51|29
1617293890000|2021-04-01 16:18:10|558.28|554.28|558.48|554.48|559.09|555.09|558.01|554.01|39
1617293900000|2021-04-01 16:18:20|558.6|554.6|558.68|554.68|559|555|558.57|554.57|35
1617293910000|2021-04-01 16:18:30|558.67|554.67|558.65|554.65|558.68|554.68|558.3|554.3|25
1617293920000|2021-04-01 16:18:40|558.66|554.66|558.34|554.34|558.78|554.78|558.3|554.3|30
1617293930000|2021-04-01 16:18:50|558.43|554.43|558.25|554.25|558.54|554.54|558.25|554.25|24
1617293940000|2021-04-01 16:19:00|558.12|554.12|558.35|554.35|558.59|554.59|558.11|554.11|28
1617293950000|2021-04-01 16:19:10|558.36|554.36|558.16|554.16|558.46|554.46|558.16|554.16|25
1617293960000|2021-04-01 16:19:20|558.01|554.01|557.67|553.67|558.06|554.06|557.67|553.67|25
1617293970000|2021-04-01 16:19:30|557.68|553.68|557.85|553.85|558.02|554.02|557.61|553.61|25
1617293980000|2021-04-01 16:19:40|557.72|553.72|557.54|553.54|557.72|553.72|557.35|553.35|31
1617293990000|2021-04-01 16:19:50|557.53|553.53|557.53|553.53|557.96|553.96|557.48|553.48|30
1617294000000|2021-04-01 16:20:00|557.51|553.51|557.59|553.59|557.96|553.96|557.49|553.49|28
1617294010000|2021-04-01 16:20:10|557.6|553.6|557.59|553.59|558.03|554.03|557.59|553.59|36
1617294020000|2021-04-01 16:20:20|557.53|553.53|557.13|553.13|557.53|553.53|557.13|553.13|20
1617294030000|2021-04-01 16:20:30|557.11|553.11|556.31|552.31|557.11|553.11|556.31|552.31|22
1617294040000|2021-04-01 16:20:40|556.3|552.3|556.33|552.33|556.62|552.62|556.25|552.25|29
1617294050000|2021-04-01 16:20:50|556.34|552.34|555.84|551.84|556.34|552.34|555.84|551.84|21
1617294060000|2021-04-01 16:21:00|555.82|551.82|555.32|551.32|555.85|551.85|555.12|551.12|30
1617294070000|2021-04-01 16:21:10|555.36|551.36|555.28|551.28|555.48|551.48|555.26|551.26|25
1617294080000|2021-04-01 16:21:20|555.29|551.29|555.32|551.32|555.58|551.58|555.29|551.29|33
1617294090000|2021-04-01 16:21:30|555.18|551.18|555.1|551.1|555.18|551.18|554.9|550.9|30
1617294100000|2021-04-01 16:21:40|554.98|550.98|555|551|555.13|551.13|554.96|550.96|26
1617294110000|2021-04-01 16:21:50|555.06|551.06|555.25|551.25|555.3|551.3|554.95|550.95|30
1617294120000|2021-04-01 16:22:00|555.23|551.23|554.94|550.94|555.26|551.26|554.94|550.94|27
1617294130000|2021-04-01 16:22:10|555.01|551.01|554.76|550.76|555.12|551.12|554.76|550.76|30
1617294140000|2021-04-01 16:22:20|554.7|550.7|554.5|550.5|554.71|550.71|554.4|550.4|27
1617294150000|2021-04-01 16:22:30|554.51|550.51|553.96|549.96|554.53|550.53|553.96|549.96|26
1617294160000|2021-04-01 16:22:40|554.01|550.01|554.48|550.48|554.52|550.52|553.89|549.89|28
1617294170000|2021-04-01 16:22:50|554.49|550.49|553.89|549.89|554.51|550.51|553.89|549.89|30
1617294180000|2021-04-01 16:23:00|553.9|549.9|553.73|549.73|553.99|549.99|553.72|549.72|20
1617294190000|2021-04-01 16:23:10|553.72|549.72|553.38|549.38|553.72|549.72|553.37|549.37|22
1617294200000|2021-04-01 16:23:20|553.45|549.45|553.66|549.66|553.66|549.66|553.36|549.36|30
1617294210000|2021-04-01 16:23:30|553.67|549.67|553.51|549.51|553.75|549.75|553.51|549.51|31
1617294220000|2021-04-01 16:23:40|553.52|549.52|553.65|549.65|553.66|549.66|553.48|549.48|23
1617294230000|2021-04-01 16:23:50|553.66|549.66|553.64|549.64|553.72|549.72|553.49|549.49|29
1617294240000|2021-04-01 16:24:00|553.63|549.63|553.2|549.2|553.64|549.64|553.17|549.17|18
1617294250000|2021-04-01 16:24:10|553.19|549.19|553.18|549.18|553.2|549.2|553.12|549.12|17
1617294260000|2021-04-01 16:24:20|553.14|549.14|552.84|548.84|553.14|549.14|552.84|548.84|19
1617294270000|2021-04-01 16:24:30|552.95|548.95|552.72|548.72|552.95|548.95|552.66|548.66|23
1617294280000|2021-04-01 16:24:40|552.81|548.81|552.42|548.42|552.84|548.84|552.42|548.42|17
1617294290000|2021-04-01 16:24:50|552.47|548.47|552.54|548.54|553.01|549.01|552.38|548.38|29
1617294300000|2021-04-01 16:25:00|552.55|548.55|552.62|548.62|552.7|548.7|552.55|548.55|18
1617294310000|2021-04-01 16:25:10|552.65|548.65|552.71|548.71|552.76|548.76|552.62|548.62|22
1617294320000|2021-04-01 16:25:20|552.73|548.73|552.65|548.65|552.93|548.93|552.65|548.65|19
1617294330000|2021-04-01 16:25:30|552.67|548.67|552.76|548.76|552.8|548.8|552.59|548.59|25
1617294340000|2021-04-01 16:25:40|552.79|548.79|552.59|548.59|552.83|548.83|552.58|548.58|21
1617294350000|2021-04-01 16:25:50|552.66|548.66|552.64|548.64|552.76|548.76|552.63|548.63|20
1617294360000|2021-04-01 16:26:00|552.66|548.66|552.77|548.77|552.77|548.77|552.61|548.61|14
1617294370000|2021-04-01 16:26:10|552.74|548.74|552.7|548.7|552.81|548.81|552.7|548.7|21
1617294380000|2021-04-01 16:26:20|552.76|548.76|552.83|548.83|552.88|548.88|552.72|548.72|20
1617294390000|2021-04-01 16:26:30|552.96|548.96|553.14|549.14|553.24|549.24|552.96|548.96|10
1617294400000|2021-04-01 16:26:40|553.16|549.16|552.96|548.96|553.16|549.16|552.96|548.96|18
1617294410000|2021-04-01 16:26:50|552.94|548.94|552.87|548.87|552.98|548.98|552.85|548.85|18
1617294420000|2021-04-01 16:27:00|552.88|548.88|552.72|548.72|552.88|548.88|552.59|548.59|18
1617294430000|2021-04-01 16:27:10|552.73|548.73|552.8|548.8|552.88|548.88|552.71|548.71|21
1617294440000|2021-04-01 16:27:20|552.83|548.83|552.72|548.72|552.83|548.83|552.65|548.65|18
1617294450000|2021-04-01 16:27:30|552.7|548.7|553.44|549.44|553.44|549.44|552.65|548.65|26
1617294460000|2021-04-01 16:27:40|553.46|549.46|553.07|549.07|553.55|549.55|553.07|549.07|30
1617294470000|2021-04-01 16:27:50|553.08|549.08|552.99|548.99|553.11|549.11|552.99|548.99|18
1617294480000|2021-04-01 16:28:00|553|549|553.01|549.01|553.06|549.06|552.97|548.97|21
1617294490000|2021-04-01 16:28:10|553.02|549.02|552.93|548.93|553.02|549.02|552.85|548.85|21
1617294500000|2021-04-01 16:28:20|552.94|548.94|552.79|548.79|552.94|548.94|552.66|548.66|15
1617294510000|2021-04-01 16:28:30|552.78|548.78|552.5|548.5|552.78|548.78|552.49|548.49|22
1617294520000|2021-04-01 16:28:40|552.51|548.51|552.54|548.54|552.64|548.64|552.49|548.49|22
1617294530000|2021-04-01 16:28:50|552.56|548.56|552.37|548.37|552.56|548.56|552.37|548.37|15
1617294540000|2021-04-01 16:29:00|552.38|548.38|552.44|548.44|552.47|548.47|552.34|548.34|19
1617294550000|2021-04-01 16:29:10|552.45|548.45|552.55|548.55|552.57|548.57|552.42|548.42|24
1617294560000|2021-04-01 16:29:20|552.5|548.5|552.43|548.43|552.55|548.55|552.43|548.43|19
1617294570000|2021-04-01 16:29:30|552.44|548.44|552.04|548.04|552.47|548.47|551.99|547.99|22
1617294580000|2021-04-01 16:29:40|551.96|547.96|551.96|547.96|551.96|547.96|551.86|547.86|13
1617294590000|2021-04-01 16:29:50|551.98|547.98|551.77|547.77|552.01|548.01|551.77|547.77|21
1617294600000|2021-04-01 16:30:00|551.76|547.76|551.84|547.84|551.84|547.84|551.68|547.68|16
1617294610000|2021-04-01 16:30:10|551.83|547.83|551.78|547.78|551.92|547.92|551.72|547.72|20
1617294620000|2021-04-01 16:30:20|551.45|547.45|550.67|546.67|551.45|547.45|550.6|546.6|29
1617294630000|2021-04-01 16:30:30|550.64|546.64|550.4|546.4|550.81|546.81|550.33|546.33|25
1617294640000|2021-04-01 16:30:40|550.6|546.6|550.01|546.01|550.74|546.74|550.01|546.01|23
1617294650000|2021-04-01 16:30:50|550.02|546.02|550.44|546.44|550.55|546.55|550.01|546.01|23
1617294660000|2021-04-01 16:31:00|550.43|546.43|550.43|546.43|550.54|546.54|550.4|546.4|26
1617294670000|2021-04-01 16:31:10|550.45|546.45|550.36|546.36|550.47|546.47|550.17|546.17|26
1617294680000|2021-04-01 16:31:20|550.37|546.37|550.34|546.34|550.48|546.48|550.24|546.24|25
1617294690000|2021-04-01 16:31:30|550.3|546.3|550.34|546.34|550.34|546.34|550.19|546.19|22
1617294700000|2021-04-01 16:31:40|550.2|546.2|550.22|546.22|550.34|546.34|550.2|546.2|10
1617294710000|2021-04-01 16:31:50|550.25|546.25|550.26|546.26|550.31|546.31|550.22|546.22|19
1617294720000|2021-04-01 16:32:00|550.27|546.27|550.58|546.58|550.97|546.97|550.23|546.23|31
1617294730000|2021-04-01 16:32:10|550.59|546.59|550.57|546.57|550.64|546.64|550.57|546.57|17
1617294740000|2021-04-01 16:32:20|550.54|546.54|550.28|546.28|550.54|546.54|550.24|546.24|27
1617294750000|2021-04-01 16:32:30|550.31|546.31|550.35|546.35|550.36|546.36|550.22|546.22|24
1617294760000|2021-04-01 16:32:40|550.34|546.34|550.34|546.34|550.35|546.35|550.32|546.32|16
1617294770000|2021-04-01 16:32:50|550.35|546.35|550.37|546.37|550.43|546.43|550.33|546.33|14
1617294780000|2021-04-01 16:33:00|550.38|546.38|550.3|546.3|550.43|546.43|550.26|546.26|29
1617294790000|2021-04-01 16:33:10|550.28|546.28|550.38|546.38|550.41|546.41|550.25|546.25|24
1617294800000|2021-04-01 16:33:20|550.36|546.36|550.35|546.35|550.38|546.38|550.33|546.33|11
1617294810000|2021-04-01 16:33:30|550.34|546.34|550.12|546.12|550.34|546.34|550.07|546.07|20
1617294820000|2021-04-01 16:33:40|550.11|546.11|550.14|546.14|550.18|546.18|550.11|546.11|21
1617294830000|2021-04-01 16:33:50|550.13|546.13|550.18|546.18|550.27|546.27|550.12|546.12|17
1617294840000|2021-04-01 16:34:00|550.2|546.2|550.07|546.07|550.2|546.2|550|546|10
1617294850000|2021-04-01 16:34:10|550.22|546.22|550.21|546.21|550.25|546.25|550.21|546.21|12
1617294860000|2021-04-01 16:34:20|550.22|546.22|550.45|546.45|550.47|546.47|550.17|546.17|19
1617294870000|2021-04-01 16:34:30|550.43|546.43|550|546|550.43|546.43|550|546|19
1617294880000|2021-04-01 16:34:40|549.97|545.97|550.26|546.26|550.28|546.28|549.97|545.97|23
1617294890000|2021-04-01 16:34:50|550.27|546.27|550.13|546.13|550.33|546.33|550.13|546.13|18
1617294900000|2021-04-01 16:35:00|550|546|549.58|545.58|550|546|549.51|545.51|24
1617294910000|2021-04-01 16:35:10|549.59|545.59|549.82|545.82|549.92|545.92|549.59|545.59|25
1617294920000|2021-04-01 16:35:20|549.81|545.81|549.8|545.8|549.84|545.84|549.79|545.79|19
1617294930000|2021-04-01 16:35:30|549.76|545.76|549.63|545.63|549.8|545.8|549.59|545.59|28
1617294940000|2021-04-01 16:35:40|549.62|545.62|549.59|545.59|549.77|545.77|549.58|545.58|28
1617294950000|2021-04-01 16:35:50|549.54|545.54|549.73|545.73|549.81|545.81|549.51|545.51|19
1617294960000|2021-04-01 16:36:00|549.75|545.75|549.65|545.65|549.75|545.75|549.64|545.64|16
1617294970000|2021-04-01 16:36:10|549.64|545.64|549.56|545.56|549.65|545.65|549.5|545.5|18
1617294980000|2021-04-01 16:36:20|549.55|545.55|548.88|544.88|549.55|545.55|548.88|544.88|23
1617294990000|2021-04-01 16:36:30|548.91|544.91|549.15|545.15|549.16|545.16|548.88|544.88|21
1617295000000|2021-04-01 16:36:40|549.14|545.14|549.05|545.05|549.28|545.28|549.05|545.05|22
1617295010000|2021-04-01 16:36:50|549.06|545.06|549.07|545.07|549.14|545.14|549.03|545.03|23
1617295020000|2021-04-01 16:37:00|549.08|545.08|548.71|544.71|549.11|545.11|548.61|544.61|22
1617295030000|2021-04-01 16:37:10|548.74|544.74|548.45|544.45|548.74|544.74|548.35|544.35|29
1617295040000|2021-04-01 16:37:20|548.46|544.46|548.23|544.23|548.53|544.53|548.23|544.23|31
1617295050000|2021-04-01 16:37:30|548.2|544.2|548.18|544.18|548.4|544.4|548.16|544.16|28
1617295060000|2021-04-01 16:37:40|547.87|543.87|547.52|543.52|547.87|543.87|547.11|543.11|27
1617295070000|2021-04-01 16:37:50|547.39|543.39|546.47|542.47|547.39|543.39|546.42|542.42|32
1617295080000|2021-04-01 16:38:00|546.46|542.46|547.55|543.55|547.55|543.55|546.41|542.41|35
1617295090000|2021-04-01 16:38:10|547.69|543.69|548.03|544.03|548.1|544.1|547.69|543.69|31
1617295100000|2021-04-01 16:38:20|548.01|544.01|548.01|544.01|548.02|544.02|547.93|543.93|30
1617295110000|2021-04-01 16:38:30|547.99|543.99|547.92|543.92|547.99|543.99|547.78|543.78|26
1617295120000|2021-04-01 16:38:40|547.94|543.94|547.88|543.88|547.98|543.98|547.83|543.83|25
1617295130000|2021-04-01 16:38:50|547.86|543.86|547.8|543.8|547.91|543.91|547.7|543.7|27
1617295140000|2021-04-01 16:39:00|547.79|543.79|547.94|543.94|547.98|543.98|547.79|543.79|22
1617295150000|2021-04-01 16:39:10|547.92|543.92|547.71|543.71|547.94|543.94|547.56|543.56|21
1617295160000|2021-04-01 16:39:20|547.66|543.66|547.35|543.35|547.68|543.68|547.26|543.26|29
1617295170000|2021-04-01 16:39:30|547.32|543.32|547.54|543.54|547.57|543.57|547.32|543.32|27
1617295180000|2021-04-01 16:39:40|547.55|543.55|547.71|543.71|547.73|543.73|547.55|543.55|16
1617295190000|2021-04-01 16:39:50|547.69|543.69|547.32|543.32|547.7|543.7|547.32|543.32|21
1617295200000|2021-04-01 16:40:00|547.31|543.31|547.36|543.36|547.4|543.4|547.27|543.27|16
1617295210000|2021-04-01 16:40:10|547.37|543.37|547.28|543.28|547.6|543.6|547.27|543.27|24
1617295220000|2021-04-01 16:40:20|547.26|543.26|547.25|543.25|547.49|543.49|547.25|543.25|13
1617295230000|2021-04-01 16:40:30|547.24|543.24|547.1|543.1|547.25|543.25|546.99|542.99|26
1617295240000|2021-04-01 16:40:40|547.09|543.09|547.04|543.04|547.09|543.09|546.93|542.93|24
1617295250000|2021-04-01 16:40:50|546.99|542.99|546.96|542.96|547.12|543.12|546.94|542.94|26
1617295260000|2021-04-01 16:41:00|546.94|542.94|546.91|542.91|547.03|543.03|546.91|542.91|20
1617295270000|2021-04-01 16:41:10|546.92|542.92|546.89|542.89|547.1|543.1|546.86|542.86|24
1617295280000|2021-04-01 16:41:20|546.86|542.86|546.78|542.78|546.88|542.88|546.78|542.78|20
1617295290000|2021-04-01 16:41:30|546.79|542.79|546.92|542.92|546.92|542.92|546.79|542.79|8
1617295300000|2021-04-01 16:41:40|546.87|542.87|546.88|542.88|546.93|542.93|546.87|542.87|11
1617295310000|2021-04-01 16:41:50|546.87|542.87|546.95|542.95|546.95|542.95|546.87|542.87|18
1617295320000|2021-04-01 16:42:00|546.91|542.91|546.69|542.69|546.91|542.91|546.63|542.63|21
1617295330000|2021-04-01 16:42:10|546.68|542.68|546.74|542.74|546.82|542.82|546.68|542.68|21
1617295340000|2021-04-01 16:42:20|546.73|542.73|546.76|542.76|546.82|542.82|546.73|542.73|20
1617295350000|2021-04-01 16:42:30|546.75|542.75|546.81|542.81|546.81|542.81|546.62|542.62|22
1617295360000|2021-04-01 16:42:40|546.8|542.8|546.75|542.75|546.8|542.8|546.71|542.71|30
1617295370000|2021-04-01 16:42:50|546.74|542.74|546.61|542.61|546.8|542.8|546.61|542.61|21
1617295380000|2021-04-01 16:43:00|546.63|542.63|546.78|542.78|546.95|542.95|546.63|542.63|27
1617295390000|2021-04-01 16:43:10|546.69|542.69|546.88|542.88|546.91|542.91|546.69|542.69|18
1617295400000|2021-04-01 16:43:20|546.89|542.89|547.01|543.01|547.01|543.01|546.85|542.85|16
1617295410000|2021-04-01 16:43:30|547|543|547.1|543.1|547.1|543.1|546.96|542.96|16
1617295420000|2021-04-01 16:43:40|547.04|543.04|546.99|542.99|547.1|543.1|546.93|542.93|24
1617295430000|2021-04-01 16:43:50|546.98|542.98|546.97|542.97|547|543|546.94|542.94|21
1617295440000|2021-04-01 16:44:00|546.96|542.96|546.8|542.8|546.97|542.97|546.78|542.78|13
1617295450000|2021-04-01 16:44:10|546.81|542.81|546.79|542.79|546.89|542.89|546.79|542.79|12
1617295460000|2021-04-01 16:44:20|546.74|542.74|546.87|542.87|546.92|542.92|546.74|542.74|16
1617295470000|2021-04-01 16:44:30|546.86|542.86|546.66|542.66|546.91|542.91|546.66|542.66|17
1617295480000|2021-04-01 16:44:40|546.74|542.74|546.78|542.78|546.82|542.82|546.7|542.7|22
1617295490000|2021-04-01 16:44:50|546.8|542.8|546.56|542.56|546.8|542.8|546.54|542.54|24
1617295500000|2021-04-01 16:45:00|546.65|542.65|546.64|542.64|546.65|542.65|546.51|542.51|12
1617295510000|2021-04-01 16:45:10|546.65|542.65|546.84|542.84|546.94|542.94|546.62|542.62|32
1617295520000|2021-04-01 16:45:20|546.85|542.85|546.92|542.92|546.92|542.92|546.78|542.78|22
1617295530000|2021-04-01 16:45:30|546.95|542.95|546.93|542.93|546.95|542.95|546.91|542.91|21
1617295540000|2021-04-01 16:45:40|546.94|542.94|546.99|542.99|546.99|542.99|546.93|542.93|12
1617295550000|2021-04-01 16:45:50|547.01|543.01|547|543|547.01|543.01|546.99|542.99|6
1617295560000|2021-04-01 16:46:00|546.99|542.99|547.03|543.03|547.03|543.03|546.99|542.99|8
1617295570000|2021-04-01 16:46:10|547.04|543.04|547.63|543.63|547.64|543.64|547.04|543.04|28
1617295580000|2021-04-01 16:46:20|547.64|543.64|548.53|544.53|548.53|544.53|547.62|543.62|28
1617295590000|2021-04-01 16:46:30|548.52|544.52|548.64|544.64|548.65|544.65|548.5|544.5|21
1617295600000|2021-04-01 16:46:40|548.68|544.68|548.31|544.31|548.68|544.68|548.3|544.3|11
1617295610000|2021-04-01 16:46:50|548.29|544.29|548.23|544.23|548.32|544.32|548.23|544.23|6
1617295620000|2021-04-01 16:47:00|548.21|544.21|547.67|543.67|548.21|544.21|547.67|543.67|6
1617295630000|2021-04-01 16:47:10|547.68|543.68|547.78|543.78|547.99|543.99|547.68|543.68|7
1617295640000|2021-04-01 16:47:20|547.92|543.92|548.06|544.06|548.06|544.06|547.78|543.78|12
1617295650000|2021-04-01 16:47:30|548.11|544.11|548.13|544.13|548.23|544.23|548.11|544.11|9
1617295660000|2021-04-01 16:47:40|548.14|544.14|548.07|544.07|548.14|544.14|548.06|544.06|4
1617295670000|2021-04-01 16:47:50|548.06|544.06|548.16|544.16|548.16|544.16|548.05|544.05|10
1617295680000|2021-04-01 16:48:00|548.18|544.18|548.21|544.21|548.21|544.21|548.16|544.16|9
1617295690000|2021-04-01 16:48:10|548.22|544.22|548.12|544.12|548.22|544.22|548.12|544.12|9
1617295700000|2021-04-01 16:48:20|548.08|544.08|548.06|544.06|548.08|544.08|548.06|544.06|7
1617295710000|2021-04-01 16:48:30|548.08|544.08|548.05|544.05|548.08|544.08|548.04|544.04|6
1617295720000|2021-04-01 16:48:40|548.04|544.04|548.05|544.05|548.16|544.16|548.04|544.04|6
1617295730000|2021-04-01 16:48:50|548.16|544.16|548.46|544.46|548.47|544.47|548.16|544.16|16
1617295740000|2021-04-01 16:49:00|548.47|544.47|548.51|544.51|548.51|544.51|548.46|544.46|8
1617295750000|2021-04-01 16:49:10|548.46|544.46|548.19|544.19|548.46|544.46|548.19|544.19|11
1617295760000|2021-04-01 16:49:20|548.15|544.15|548.14|544.14|548.15|544.15|548.13|544.13|9
1617295770000|2021-04-01 16:49:30|548.13|544.13|548.06|544.06|548.13|544.13|548.06|544.06|7
1617295780000|2021-04-01 16:49:40|548.07|544.07|548.03|544.03|548.07|544.07|548.03|544.03|6
1617295790000|2021-04-01 16:49:50|548.05|544.05|548.02|544.02|548.05|544.05|547.98|543.98|8
1617295800000|2021-04-01 16:50:00|548.04|544.04|548.5|544.5|548.55|544.55|548.04|544.04|15
1617295810000|2021-04-01 16:50:10|548.62|544.62|548.39|544.39|548.68|544.68|548.39|544.39|19
1617295820000|2021-04-01 16:50:20|548.38|544.38|548.43|544.43|548.43|544.43|548.33|544.33|11
1617295830000|2021-04-01 16:50:30|548.38|544.38|548.38|544.38|548.38|544.38|548.38|544.38|1
1617295840000|2021-04-01 16:50:40|548.35|544.35|548.35|544.35|548.35|544.35|548.28|544.28|11
1617295850000|2021-04-01 16:50:50|548.4|544.4|548.4|544.4|548.4|544.4|548.39|544.39|7
1617295860000|2021-04-01 16:51:00|548.38|544.38|548.69|544.69|548.7|544.7|548.38|544.38|12
1617295870000|2021-04-01 16:51:10|548.68|544.68|548.92|544.92|548.93|544.93|548.68|544.68|14
1617295880000|2021-04-01 16:51:20|548.91|544.91|548.93|544.93|548.94|544.94|548.9|544.9|13
1617295890000|2021-04-01 16:51:30|548.95|544.95|549.02|545.02|549.06|545.06|548.9|544.9|14
1617295900000|2021-04-01 16:51:40|549.03|545.03|549.04|545.04|549.04|545.04|549.02|545.02|6
1617295910000|2021-04-01 16:51:50|549.06|545.06|549.24|545.24|549.25|545.25|549.06|545.06|8
1617295920000|2021-04-01 16:52:00|549.25|545.25|549.29|545.29|549.29|545.29|549.25|545.25|3
1617295930000|2021-04-01 16:52:10|549.28|545.28|549.32|545.32|549.32|545.32|549.28|545.28|2
1617295940000|2021-04-01 16:52:20|549.23|545.23|548.97|544.97|549.25|545.25|548.97|544.97|14
1617295950000|2021-04-01 16:52:30|548.89|544.89|549.03|545.03|549.12|545.12|548.89|544.89|17
1617295960000|2021-04-01 16:52:40|549|545|548.75|544.75|549.03|545.03|548.74|544.74|23
1617295970000|2021-04-01 16:52:50|548.73|544.73|548.54|544.54|548.74|544.74|548.53|544.53|19
1617295980000|2021-04-01 16:53:00|548.55|544.55|548.51|544.51|548.55|544.55|548.45|544.45|7
1617295990000|2021-04-01 16:53:10|548.52|544.52|548.56|544.56|548.56|544.56|548.44|544.44|9
1617296000000|2021-04-01 16:53:20|548.53|544.53|548.58|544.58|548.7|544.7|548.53|544.53|26
1617296010000|2021-04-01 16:53:30|548.57|544.57|548.45|544.45|548.57|544.57|548.45|544.45|14
1617296020000|2021-04-01 16:53:40|548.44|544.44|548.36|544.36|548.47|544.47|548.35|544.35|11
1617296030000|2021-04-01 16:53:50|548.37|544.37|548.26|544.26|548.38|544.38|548.19|544.19|20
1617296040000|2021-04-01 16:54:00|548.29|544.29|548.49|544.49|548.5|544.5|548.26|544.26|26
1617296050000|2021-04-01 16:54:10|548.47|544.47|548.52|544.52|548.54|544.54|548.46|544.46|17
1617296060000|2021-04-01 16:54:20|548.5|544.5|548.51|544.51|548.55|544.55|548.49|544.49|21
1617296070000|2021-04-01 16:54:30|548.52|544.52|548.46|544.46|548.56|544.56|548.44|544.44|16
1617296080000|2021-04-01 16:54:40|548.45|544.45|548.3|544.3|548.46|544.46|548.3|544.3|20
1617296090000|2021-04-01 16:54:50|548.31|544.31|548.26|544.26|548.33|544.33|548.26|544.26|15
1617296100000|2021-04-01 16:55:00|548.28|544.28|548.35|544.35|548.41|544.41|548.26|544.26|16
1617296110000|2021-04-01 16:55:10|548.36|544.36|548.44|544.44|548.5|544.5|548.35|544.35|17
1617296120000|2021-04-01 16:55:20|548.46|544.46|548.6|544.6|548.6|544.6|548.46|544.46|14
1617296130000|2021-04-01 16:55:30|548.76|544.76|549.05|545.05|549.09|545.09|548.75|544.75|24
1617296140000|2021-04-01 16:55:40|548.95|544.95|548.88|544.88|548.98|544.98|548.87|544.87|14
1617296150000|2021-04-01 16:55:50|548.86|544.86|548.88|544.88|548.88|544.88|548.84|544.84|16
1617296160000|2021-04-01 16:56:00|548.89|544.89|549.16|545.16|549.16|545.16|548.87|544.87|19
1617296170000|2021-04-01 16:56:10|549.15|545.15|549.02|545.02|549.18|545.18|549|545|12
1617296180000|2021-04-01 16:56:20|549.03|545.03|548.93|544.93|549.03|545.03|548.93|544.93|11
1617296190000|2021-04-01 16:56:30|548.92|544.92|548.77|544.77|548.92|544.92|548.74|544.74|15
1617296200000|2021-04-01 16:56:40|548.76|544.76|548.61|544.61|548.78|544.78|548.61|544.61|18
1617296210000|2021-04-01 16:56:50|548.6|544.6|548.36|544.36|548.6|544.6|548.35|544.35|18
1617296220000|2021-04-01 16:57:00|548.4|544.4|548.67|544.67|548.67|544.67|548.4|544.4|20
1617296230000|2021-04-01 16:57:10|548.68|544.68|548.74|544.74|548.86|544.86|548.68|544.68|17
1617296240000|2021-04-01 16:57:20|548.72|544.72|548.78|544.78|548.8|544.8|548.72|544.72|17
1617296250000|2021-04-01 16:57:30|548.8|544.8|548.88|544.88|548.9|544.9|548.78|544.78|12
1617296260000|2021-04-01 16:57:40|548.89|544.89|549.09|545.09|549.12|545.12|548.86|544.86|16
1617296270000|2021-04-01 16:57:50|549.03|545.03|548.89|544.89|549.05|545.05|548.87|544.87|20
1617296280000|2021-04-01 16:58:00|548.9|544.9|548.89|544.89|548.9|544.9|548.88|544.88|8
1617296290000|2021-04-01 16:58:10|549.08|545.08|549.04|545.04|549.09|545.09|549.04|545.04|11
1617296300000|2021-04-01 16:58:20|549.03|545.03|549.02|545.02|549.04|545.04|549.02|545.02|4
1617296310000|2021-04-01 16:58:30|548.98|544.98|548.83|544.83|548.98|544.98|548.8|544.8|16
1617296320000|2021-04-01 16:58:40|548.82|544.82|548.78|544.78|548.84|544.84|548.78|544.78|14
1617296330000|2021-04-01 16:58:50|548.75|544.75|548.94|544.94|548.94|544.94|548.74|544.74|27
1617296340000|2021-04-01 16:59:00|548.95|544.95|548.78|544.78|548.95|544.95|548.78|544.78|21
1617296350000|2021-04-01 16:59:10|548.79|544.79|548.64|544.64|548.79|544.79|548.63|544.63|13
1617296360000|2021-04-01 16:59:20|548.65|544.65|548.66|544.66|548.67|544.67|548.64|544.64|9
1617296370000|2021-04-01 16:59:30|548.7|544.7|548.68|544.68|548.78|544.78|548.68|544.68|20
1617296380000|2021-04-01 16:59:40|548.69|544.69|548.66|544.66|548.69|544.69|548.65|544.65|14
1617296390000|2021-04-01 16:59:50|548.65|544.65|548.33|544.33|548.65|544.65|548.33|544.33|19
1617296400000|2021-04-01 17:00:00|548.34|544.34|547.95|543.95|548.35|544.35|547.95|543.95|13
1617296410000|2021-04-01 17:00:10|547.94|543.94|548.17|544.17|548.18|544.18|547.93|543.93|8
1617296420000|2021-04-01 17:00:20|548.16|544.16|547.93|543.93|548.18|544.18|547.93|543.93|22
1617296430000|2021-04-01 17:00:30|547.92|543.92|547.83|543.83|547.92|543.92|547.83|543.83|10
1617296440000|2021-04-01 17:00:40|547.73|543.73|547.93|543.93|548.03|544.03|547.73|543.73|18
1617296450000|2021-04-01 17:00:50|547.92|543.92|548.07|544.07|548.07|544.07|547.89|543.89|23
1617296460000|2021-04-01 17:01:00|548.06|544.06|548.18|544.18|548.18|544.18|547.85|543.85|27
1617296470000|2021-04-01 17:01:10|548.2|544.2|548.18|544.18|548.2|544.2|548.14|544.14|19
1617296480000|2021-04-01 17:01:20|548.17|544.17|548.42|544.42|548.48|544.48|548.17|544.17|20
1617296490000|2021-04-01 17:01:30|548.41|544.41|548.46|544.46|548.5|544.5|548.4|544.4|23
1617296500000|2021-04-01 17:01:40|548.47|544.47|548.47|544.47|548.49|544.49|548.45|544.45|13
1617296510000|2021-04-01 17:01:50|548.49|544.49|548.29|544.29|548.5|544.5|548.26|544.26|28
1617296520000|2021-04-01 17:02:00|548.28|544.28|548.45|544.45|548.46|544.46|548.27|544.27|19
1617296530000|2021-04-01 17:02:10|548.46|544.46|548.28|544.28|548.48|544.48|548.18|544.18|27
1617296540000|2021-04-01 17:02:20|548.31|544.31|548.3|544.3|548.34|544.34|548.3|544.3|19
1617296550000|2021-04-01 17:02:30|548.29|544.29|548.09|544.09|548.31|544.31|548.09|544.09|16
1617296560000|2021-04-01 17:02:40|548.08|544.08|547.96|543.96|548.11|544.11|547.96|543.96|11
1617296570000|2021-04-01 17:02:50|547.87|543.87|547.58|543.58|547.87|543.87|547.48|543.48|18
1617296580000|2021-04-01 17:03:00|547.5|543.5|547.14|543.14|547.7|543.7|547.14|543.14|31
1617296590000|2021-04-01 17:03:10|547.1|543.1|546.66|542.66|547.14|543.14|546.66|542.66|23
1617296600000|2021-04-01 17:03:20|546.64|542.64|546.71|542.71|546.76|542.76|546.49|542.49|21
1617296610000|2021-04-01 17:03:30|546.73|542.73|546.67|542.67|546.8|542.8|546.51|542.51|23
1617296620000|2021-04-01 17:03:40|546.65|542.65|546.66|542.66|546.79|542.79|546.52|542.52|25
1617296630000|2021-04-01 17:03:50|546.65|542.65|546.56|542.56|546.65|542.65|546.51|542.51|26
1617296640000|2021-04-01 17:04:00|546.55|542.55|546.18|542.18|546.57|542.57|546.18|542.18|16
1617296650000|2021-04-01 17:04:10|546.26|542.26|546.25|542.25|546.26|542.26|546.18|542.18|7
1617296660000|2021-04-01 17:04:20|546.21|542.21|546.1|542.1|546.32|542.32|546.1|542.1|14
1617296670000|2021-04-01 17:04:30|546.07|542.07|545.55|541.55|546.14|542.14|545.55|541.55|30
1617296680000|2021-04-01 17:04:40|545.53|541.53|545.72|541.72|545.72|541.72|545.45|541.45|23
1617296690000|2021-04-01 17:04:50|545.71|541.71|545.69|541.69|545.92|541.92|545.68|541.68|26
1617296700000|2021-04-01 17:05:00|545.68|541.68|546.03|542.03|546.05|542.05|545.58|541.58|24
1617296710000|2021-04-01 17:05:10|546.05|542.05|546.67|542.67|546.67|542.67|546.05|542.05|30
1617296720000|2021-04-01 17:05:20|546.62|542.62|546.76|542.76|546.97|542.97|546.62|542.62|26
1617296730000|2021-04-01 17:05:30|546.77|542.77|547.38|543.38|547.53|543.53|546.65|542.65|23
1617296740000|2021-04-01 17:05:40|547.37|543.37|547.36|543.36|547.43|543.43|547.35|543.35|13
1617296750000|2021-04-01 17:05:50|547.33|543.33|547.44|543.44|547.64|543.64|547.33|543.33|22
1617296760000|2021-04-01 17:06:00|547.42|543.42|547.38|543.38|547.42|543.42|547.31|543.31|18
1617296770000|2021-04-01 17:06:10|547.39|543.39|547.26|543.26|547.4|543.4|547.26|543.26|11
1617296780000|2021-04-01 17:06:20|547.25|543.25|547.29|543.29|547.37|543.37|547.23|543.23|19
1617296790000|2021-04-01 17:06:30|547.32|543.32|547.07|543.07|547.34|543.34|547.07|543.07|20
1617296800000|2021-04-01 17:06:40|547.08|543.08|546.72|542.72|547.08|543.08|546.67|542.67|22
1617296810000|2021-04-01 17:06:50|546.7|542.7|546.43|542.43|546.72|542.72|546.42|542.42|21
1617296820000|2021-04-01 17:07:00|546.44|542.44|546.27|542.27|546.44|542.44|546.08|542.08|24
1617296830000|2021-04-01 17:07:10|546.25|542.25|546.26|542.26|546.28|542.28|546.18|542.18|20
1617296840000|2021-04-01 17:07:20|546.21|542.21|546.1|542.1|546.26|542.26|546.1|542.1|17
1617296850000|2021-04-01 17:07:30|546.09|542.09|546.08|542.08|546.09|542.09|546.06|542.06|14
1617296860000|2021-04-01 17:07:40|546.07|542.07|546.68|542.68|546.68|542.68|546.07|542.07|28
1617296870000|2021-04-01 17:07:50|546.67|542.67|546.25|542.25|546.67|542.67|546.24|542.24|19
1617296880000|2021-04-01 17:08:00|546.24|542.24|546.11|542.11|546.24|542.24|546.1|542.1|14
1617296890000|2021-04-01 17:08:10|546.12|542.12|546.13|542.13|546.16|542.16|546.08|542.08|11
1617296900000|2021-04-01 17:08:20|546.12|542.12|546.28|542.28|546.28|542.28|546.04|542.04|17
1617296910000|2021-04-01 17:08:30|546.34|542.34|546.28|542.28|546.35|542.35|546.16|542.16|22
1617296920000|2021-04-01 17:08:40|546.22|542.22|546.32|542.32|546.32|542.32|546.22|542.22|8
1617296930000|2021-04-01 17:08:50|546.23|542.23|546.41|542.41|546.44|542.44|546.23|542.23|20
1617296940000|2021-04-01 17:09:00|546.4|542.4|546.44|542.44|546.44|542.44|546.4|542.4|9
1617296950000|2021-04-01 17:09:10|546.45|542.45|546.46|542.46|546.46|542.46|546.45|542.45|2
1617296960000|2021-04-01 17:09:20|546.47|542.47|546.56|542.56|546.59|542.59|546.47|542.47|9
1617296970000|2021-04-01 17:09:30|546.58|542.58|546.76|542.76|546.77|542.77|546.56|542.56|20
1617296980000|2021-04-01 17:09:40|546.75|542.75|546.68|542.68|546.75|542.75|546.68|542.68|9
1617296990000|2021-04-01 17:09:50|546.67|542.67|546.69|542.69|546.7|542.7|546.67|542.67|8
1617297000000|2021-04-01 17:10:00|546.7|542.7|546.69|542.69|546.7|542.7|546.68|542.68|6
1617297010000|2021-04-01 17:10:10|546.67|542.67|546.69|542.69|546.7|542.7|546.67|542.67|4
1617297020000|2021-04-01 17:10:20|546.68|542.68|546.69|542.69|546.69|542.69|546.68|542.68|4
1617297030000|2021-04-01 17:10:30|546.7|542.7|546.7|542.7|546.7|542.7|546.67|542.67|9
1617297040000|2021-04-01 17:10:40|546.71|542.71|546.71|542.71|546.71|542.71|546.71|542.71|1
1617297050000|2021-04-01 17:10:50|546.7|542.7|546.67|542.67|546.7|542.7|546.65|542.65|7
1617297060000|2021-04-01 17:11:00|546.68|542.68|546.72|542.72|546.72|542.72|546.67|542.67|15
1617297070000|2021-04-01 17:11:10|546.73|542.73|546.82|542.82|546.82|542.82|546.71|542.71|15
1617297080000|2021-04-01 17:11:20|546.84|542.84|546.89|542.89|546.92|542.92|546.83|542.83|14
1617297090000|2021-04-01 17:11:30|546.88|542.88|546.8|542.8|546.91|542.91|546.7|542.7|24
1617297100000|2021-04-01 17:11:40|546.88|542.88|546.96|542.96|547.01|543.01|546.82|542.82|30
1617297110000|2021-04-01 17:11:50|547|543|547.06|543.06|547.1|543.1|546.88|542.88|23
1617297120000|2021-04-01 17:12:00|547.09|543.09|547.04|543.04|547.11|543.11|546.94|542.94|27
1617297130000|2021-04-01 17:12:10|547.05|543.05|547.07|543.07|547.09|543.09|547.02|543.02|15
1617297140000|2021-04-01 17:12:20|547.08|543.08|547.4|543.4|547.44|543.44|547.08|543.08|20
1617297150000|2021-04-01 17:12:30|547.41|543.41|547.48|543.48|547.48|543.48|547.4|543.4|8
1617297160000|2021-04-01 17:12:40|547.47|543.47|547.23|543.23|547.51|543.51|547.23|543.23|15
1617297170000|2021-04-01 17:12:50|547.4|543.4|547.53|543.53|547.55|543.55|547.25|543.25|22
1617297180000|2021-04-01 17:13:00|547.52|543.52|547.56|543.56|547.56|543.56|547.52|543.52|19
1617297190000|2021-04-01 17:13:10|547.58|543.58|547.88|543.88|547.94|543.94|547.57|543.57|20
1617297200000|2021-04-01 17:13:20|547.84|543.84|547.95|543.95|548.11|544.11|547.84|543.84|11
1617297210000|2021-04-01 17:13:30|547.97|543.97|548.26|544.26|548.62|544.62|547.69|543.69|18
1617297220000|2021-04-01 17:13:40|547.69|543.69|547.99|543.99|548.56|544.56|547.69|543.69|16
1617297230000|2021-04-01 17:13:50|548.7|544.7|548.54|544.54|548.75|544.75|548.42|544.42|27
1617297240000|2021-04-01 17:14:00|548.57|544.57|548.57|544.57|548.58|544.58|548.53|544.53|19
1617297250000|2021-04-01 17:14:10|548.56|544.56|548.84|544.84|548.86|544.86|548.56|544.56|14
1617297260000|2021-04-01 17:14:20|548.86|544.86|548.66|544.66|548.86|544.86|548.55|544.55|27
1617297270000|2021-04-01 17:14:30|548.65|544.65|548.36|544.36|548.66|544.66|548.18|544.18|28
1617297280000|2021-04-01 17:14:40|548.37|544.37|548.36|544.36|548.39|544.39|548.32|544.32|24
1617297290000|2021-04-01 17:14:50|548.35|544.35|548.12|544.12|548.47|544.47|547.97|543.97|29
1617297300000|2021-04-01 17:15:00|548.04|544.04|548.52|544.52|548.55|544.55|548.04|544.04|27
1617297310000|2021-04-01 17:15:10|548.53|544.53|548.45|544.45|548.74|544.74|548.45|544.45|27
1617297320000|2021-04-01 17:15:20|548.46|544.46|548.33|544.33|548.47|544.47|548.26|544.26|21
1617297330000|2021-04-01 17:15:30|548.32|544.32|547.87|543.87|548.35|544.35|547.8|543.8|30
1617297340000|2021-04-01 17:15:40|547.83|543.83|547.74|543.74|547.87|543.87|547.74|543.74|23
1617297350000|2021-04-01 17:15:50|547.75|543.75|548.12|544.12|548.13|544.13|547.71|543.71|29
1617297360000|2021-04-01 17:16:00|548.13|544.13|547.96|543.96|548.13|544.13|547.9|543.9|25
1617297370000|2021-04-01 17:16:10|547.97|543.97|548|544|548.01|544.01|547.96|543.96|17
1617297380000|2021-04-01 17:16:20|548.01|544.01|548.38|544.38|548.38|544.38|548.01|544.01|10
1617297390000|2021-04-01 17:16:30|548.37|544.37|548.47|544.47|548.5|544.5|548.32|544.32|22
1617297400000|2021-04-01 17:16:40|548.46|544.46|548.31|544.31|548.54|544.54|548.31|544.31|23
1617297410000|2021-04-01 17:16:50|548.26|544.26|548.16|544.16|548.33|544.33|548.08|544.08|14
1617297420000|2021-04-01 17:17:00|548.18|544.18|548.31|544.31|548.31|544.31|548.18|544.18|15
1617297430000|2021-04-01 17:17:10|548.28|544.28|548.28|544.28|548.43|544.43|548.22|544.22|29
1617297440000|2021-04-01 17:17:20|548.23|544.23|548.3|544.3|548.3|544.3|548.21|544.21|14
1617297450000|2021-04-01 17:17:30|548.32|544.32|548.2|544.2|548.42|544.42|548.2|544.2|13
1617297460000|2021-04-01 17:17:40|548.23|544.23|547.93|543.93|548.31|544.31|547.93|543.93|20
1617297470000|2021-04-01 17:17:50|547.97|543.97|547.99|543.99|548.01|544.01|547.96|543.96|9
1617297480000|2021-04-01 17:18:00|547.98|543.98|547.96|543.96|548.01|544.01|547.96|543.96|5
1617297490000|2021-04-01 17:18:10|547.93|543.93|548.01|544.01|548.03|544.03|547.93|543.93|10
1617297500000|2021-04-01 17:18:20|547.96|543.96|548.01|544.01|548.02|544.02|547.95|543.95|12
1617297510000|2021-04-01 17:18:30|548.02|544.02|548.13|544.13|548.17|544.17|548.02|544.02|22
1617297520000|2021-04-01 17:18:40|548.12|544.12|548.12|544.12|548.16|544.16|548.11|544.11|12
1617297530000|2021-04-01 17:18:50|548.11|544.11|548.08|544.08|548.15|544.15|548.08|544.08|10
1617297540000|2021-04-01 17:19:00|548.07|544.07|548.11|544.11|548.14|544.14|548|544|19
1617297550000|2021-04-01 17:19:10|548.08|544.08|548.08|544.08|548.13|544.13|548.07|544.07|14
1617297560000|2021-04-01 17:19:20|548.07|544.07|548.09|544.09|548.11|544.11|548.07|544.07|17
1617297570000|2021-04-01 17:19:30|548.11|544.11|548.05|544.05|548.11|544.11|548.04|544.04|8
1617297580000|2021-04-01 17:19:40|548.06|544.06|548.12|544.12|548.12|544.12|548.06|544.06|10
1617297590000|2021-04-01 17:19:50|548.11|544.11|547.91|543.91|548.14|544.14|547.91|543.91|20
1617297600000|2021-04-01 17:20:00|547.88|543.88|547.9|543.9|547.95|543.95|547.88|543.88|10
1617297610000|2021-04-01 17:20:10|547.89|543.89|547.91|543.91|547.91|543.91|547.89|543.89|5
1617297620000|2021-04-01 17:20:20|547.9|543.9|547.91|543.91|547.91|543.91|547.9|543.9|8
1617297630000|2021-04-01 17:20:30|547.9|543.9|547.91|543.91|547.92|543.92|547.89|543.89|13
1617297640000|2021-04-01 17:20:40|547.92|543.92|547.98|543.98|547.99|543.99|547.92|543.92|17
1617297650000|2021-04-01 17:20:50|547.97|543.97|547.96|543.96|547.99|543.99|547.94|543.94|13
1617297660000|2021-04-01 17:21:00|547.94|543.94|547.93|543.93|547.97|543.97|547.91|543.91|12
1617297670000|2021-04-01 17:21:10|547.92|543.92|547.93|543.93|547.99|543.99|547.9|543.9|22
1617297680000|2021-04-01 17:21:20|547.94|543.94|547.97|543.97|548|544|547.94|543.94|14
1617297690000|2021-04-01 17:21:30|547.96|543.96|547.94|543.94|547.96|543.96|547.94|543.94|6
1617297700000|2021-04-01 17:21:40|547.93|543.93|547.93|543.93|547.97|543.97|547.93|543.93|12
1617297710000|2021-04-01 17:21:50|547.94|543.94|547.96|543.96|548.04|544.04|547.94|543.94|14
1617297720000|2021-04-01 17:22:00|547.95|543.95|548.23|544.23|548.26|544.26|547.94|543.94|23
1617297730000|2021-04-01 17:22:10|548.26|544.26|548.27|544.27|548.29|544.29|548.17|544.17|21
1617297740000|2021-04-01 17:22:20|548.24|544.24|548.28|544.28|548.28|544.28|548.18|544.18|15
1617297750000|2021-04-01 17:22:30|548.27|544.27|548.29|544.29|548.29|544.29|548.18|544.18|22
1617297760000|2021-04-01 17:22:40|548.33|544.33|548.58|544.58|548.58|544.58|548.33|544.33|23
1617297770000|2021-04-01 17:22:50|548.59|544.59|548.55|544.55|548.61|544.61|548.5|544.5|13
1617297780000|2021-04-01 17:23:00|548.54|544.54|548.26|544.26|548.54|544.54|548.26|544.26|25
1617297790000|2021-04-01 17:23:10|548.24|544.24|548.39|544.39|548.4|544.4|548.21|544.21|22
1617297800000|2021-04-01 17:23:20|548.32|544.32|548.24|544.24|548.38|544.38|548.2|544.2|20
1617297810000|2021-04-01 17:23:30|548.21|544.21|548.14|544.14|548.35|544.35|548.11|544.11|22
1617297820000|2021-04-01 17:23:40|548.29|544.29|548.1|544.1|548.29|544.29|548.09|544.09|18
1617297830000|2021-04-01 17:23:50|548.09|544.09|548.15|544.15|548.15|544.15|548.03|544.03|16
1617297840000|2021-04-01 17:24:00|548.16|544.16|548.13|544.13|548.19|544.19|548.13|544.13|22
1617297850000|2021-04-01 17:24:10|548.14|544.14|548.12|544.12|548.16|544.16|548.12|544.12|9
1617297860000|2021-04-01 17:24:20|548.15|544.15|548.21|544.21|548.21|544.21|548.12|544.12|15
1617297870000|2021-04-01 17:24:30|548.2|544.2|548.16|544.16|548.2|544.2|548.15|544.15|15
1617297880000|2021-04-01 17:24:40|548.18|544.18|548.13|544.13|548.18|544.18|548.13|544.13|16
1617297890000|2021-04-01 17:24:50|548.12|544.12|548.08|544.08|548.12|544.12|548.08|544.08|6
1617297900000|2021-04-01 17:25:00|548.09|544.09|548.27|544.27|548.28|544.28|548.08|544.08|19
1617297910000|2021-04-01 17:25:10|548.28|544.28|548.28|544.28|548.4|544.4|548.24|544.24|22
1617297920000|2021-04-01 17:25:20|548.27|544.27|548.19|544.19|548.27|544.27|548.17|544.17|11
1617297930000|2021-04-01 17:25:30|548.2|544.2|548.21|544.21|548.27|544.27|548.19|544.19|20
1617297940000|2021-04-01 17:25:40|548.23|544.23|548.15|544.15|548.23|544.23|548.15|544.15|9
1617297950000|2021-04-01 17:25:50|548.14|544.14|548.15|544.15|548.15|544.15|548.13|544.13|5
1617297960000|2021-04-01 17:26:00|548.14|544.14|548.12|544.12|548.15|544.15|548.12|544.12|5
1617297970000|2021-04-01 17:26:10|548.13|544.13|548.13|544.13|548.13|544.13|548.13|544.13|1
1617297980000|2021-04-01 17:26:20|548.14|544.14|548.33|544.33|548.37|544.37|548.14|544.14|25
1617297990000|2021-04-01 17:26:30|548.32|544.32|548.35|544.35|548.37|544.37|548.3|544.3|7
1617298000000|2021-04-01 17:26:40|548.32|544.32|548.32|544.32|548.34|544.34|548.25|544.25|21
1617298010000|2021-04-01 17:26:50|548.34|544.34|548.28|544.28|548.34|544.34|548.18|544.18|11
1617298020000|2021-04-01 17:27:00|548.29|544.29|548.37|544.37|548.4|544.4|548.29|544.29|14
1617298030000|2021-04-01 17:27:10|548.38|544.38|548.41|544.41|548.42|544.42|548.35|544.35|18
1617298040000|2021-04-01 17:27:20|548.42|544.42|548.75|544.75|548.87|544.87|548.42|544.42|25
1617298050000|2021-04-01 17:27:30|548.65|544.65|548.93|544.93|549.01|545.01|548.65|544.65|28
1617298060000|2021-04-01 17:27:40|548.94|544.94|548.77|544.77|548.96|544.96|548.64|544.64|22
1617298070000|2021-04-01 17:27:50|548.78|544.78|548.72|544.72|548.87|544.87|548.67|544.67|15
1617298080000|2021-04-01 17:28:00|548.75|544.75|548.44|544.44|548.75|544.75|548.43|544.43|20
1617298090000|2021-04-01 17:28:10|548.39|544.39|548.32|544.32|548.52|544.52|548.26|544.26|10
1617298100000|2021-04-01 17:28:20|548.3|544.3|548.13|544.13|548.37|544.37|548.13|544.13|7
1617298110000|2021-04-01 17:28:30|548.12|544.12|548.34|544.34|548.36|544.36|548.12|544.12|7
1617298120000|2021-04-01 17:28:40|548.33|544.33|548.03|544.03|548.34|544.34|548.03|544.03|21
1617298130000|2021-04-01 17:28:50|548.01|544.01|548.1|544.1|548.13|544.13|548.01|544.01|24
1617298140000|2021-04-01 17:29:00|548.13|544.13|548.03|544.03|548.14|544.14|548|544|29
1617298150000|2021-04-01 17:29:10|548.12|544.12|547.74|543.74|548.12|544.12|547.67|543.67|29
1617298160000|2021-04-01 17:29:20|547.73|543.73|547.9|543.9|547.95|543.95|547.72|543.72|21
1617298170000|2021-04-01 17:29:30|547.94|543.94|547.93|543.93|547.97|543.97|547.89|543.89|19
1617298180000|2021-04-01 17:29:40|547.95|543.95|548.08|544.08|548.1|544.1|547.9|543.9|22
1617298190000|2021-04-01 17:29:50|548.05|544.05|548.06|544.06|548.11|544.11|547.99|543.99|24
1617298200000|2021-04-01 17:30:00|548.03|544.03|548.11|544.11|548.14|544.14|548.03|544.03|15
1617298210000|2021-04-01 17:30:10|548.14|544.14|548.13|544.13|548.19|544.19|548.11|544.11|26
1617298220000|2021-04-01 17:30:20|548.12|544.12|548.27|544.27|548.27|544.27|548.11|544.11|10
1617298230000|2021-04-01 17:30:30|548.28|544.28|548.36|544.36|548.39|544.39|548.28|544.28|11
1617298240000|2021-04-01 17:30:40|548.34|544.34|547.93|543.93|548.34|544.34|547.93|543.93|26
1617298250000|2021-04-01 17:30:50|547.94|543.94|548.4|544.4|548.4|544.4|547.93|543.93|23
1617298260000|2021-04-01 17:31:00|548.39|544.39|548.4|544.4|548.41|544.41|548.38|544.38|17
1617298270000|2021-04-01 17:31:10|548.39|544.39|548.65|544.65|548.93|544.93|548.39|544.39|26
1617298280000|2021-04-01 17:31:20|548.63|544.63|548.63|544.63|548.67|544.67|548.35|544.35|23
1617298290000|2021-04-01 17:31:30|548.62|544.62|548.67|544.67|548.75|544.75|548.58|544.58|24
1617298300000|2021-04-01 17:31:40|548.65|544.65|548.73|544.73|548.73|544.73|548.65|544.65|13
1617298310000|2021-04-01 17:31:50|548.72|544.72|548.76|544.76|548.76|544.76|548.72|544.72|7
1617298320000|2021-04-01 17:32:00|548.73|544.73|548.84|544.84|548.85|544.85|548.72|544.72|7
1617298330000|2021-04-01 17:32:10|548.85|544.85|548.8|544.8|548.85|544.85|548.8|544.8|11
1617298340000|2021-04-01 17:32:20|548.84|544.84|548.87|544.87|548.97|544.97|548.84|544.84|15
1617298350000|2021-04-01 17:32:30|548.88|544.88|548.98|544.98|549.01|545.01|548.88|544.88|14
1617298360000|2021-04-01 17:32:40|548.95|544.95|549.01|545.01|549.04|545.04|548.92|544.92|20
1617298370000|2021-04-01 17:32:50|549.02|545.02|549.07|545.07|549.08|545.08|548.94|544.94|17
1617298380000|2021-04-01 17:33:00|549.04|545.04|549.44|545.44|549.45|545.45|549.04|545.04|13
1617298390000|2021-04-01 17:33:10|549.45|545.45|549.59|545.59|549.64|545.64|549.45|545.45|10
1617298400000|2021-04-01 17:33:20|549.58|545.58|549.72|545.72|549.76|545.76|549.58|545.58|6
1617298410000|2021-04-01 17:33:30|549.75|545.75|549.97|545.97|549.98|545.98|549.71|545.71|16
1617298420000|2021-04-01 17:33:40|549.98|545.98|550|546|550.01|546.01|549.94|545.94|15
1617298430000|2021-04-01 17:33:50|550.01|546.01|550.06|546.06|550.06|546.06|549.95|545.95|14
1617298440000|2021-04-01 17:34:00|550.04|546.04|550.04|546.04|550.08|546.08|550.01|546.01|13
1617298450000|2021-04-01 17:34:10|550.05|546.05|550.07|546.07|550.07|546.07|550.05|546.05|3
1617298460000|2021-04-01 17:34:20|550.08|546.08|549.74|545.74|550.09|546.09|549.67|545.67|24
1617298470000|2021-04-01 17:34:30|549.75|545.75|549.69|545.69|549.8|545.8|549.57|545.57|25
1617298480000|2021-04-01 17:34:40|549.68|545.68|549.36|545.36|549.76|545.76|549.36|545.36|25
1617298490000|2021-04-01 17:34:50|549.37|545.37|549.18|545.18|549.38|545.38|549.18|545.18|18
1617298500000|2021-04-01 17:35:00|549.17|545.17|548.88|544.88|549.47|545.47|548.88|544.88|26
1617298510000|2021-04-01 17:35:10|548.89|544.89|548.8|544.8|548.9|544.9|548.74|544.74|17
1617298520000|2021-04-01 17:35:20|548.77|544.77|548.85|544.85|548.85|544.85|548.65|544.65|22
1617298530000|2021-04-01 17:35:30|548.86|544.86|548.88|544.88|549|545|548.83|544.83|29
1617298540000|2021-04-01 17:35:40|548.85|544.85|548.86|544.86|548.94|544.94|548.8|544.8|24
1617298550000|2021-04-01 17:35:50|548.89|544.89|548.67|544.67|548.89|544.89|548.67|544.67|24
1617298560000|2021-04-01 17:36:00|548.68|544.68|548.91|544.91|548.93|544.93|548.68|544.68|27
1617298570000|2021-04-01 17:36:10|548.84|544.84|548.63|544.63|548.84|544.84|548.49|544.49|28
1617298580000|2021-04-01 17:36:20|548.56|544.56|548.55|544.55|548.67|544.67|548.54|544.54|21
1617298590000|2021-04-01 17:36:30|548.25|544.25|548.29|544.29|548.43|544.43|548.23|544.23|18
1617298600000|2021-04-01 17:36:40|548.27|544.27|548.07|544.07|548.27|544.27|548.06|544.06|21
1617298610000|2021-04-01 17:36:50|548.06|544.06|547.77|543.77|548.11|544.11|547.75|543.75|16
1617298620000|2021-04-01 17:37:00|547.97|543.97|548.04|544.04|548.04|544.04|547.82|543.82|33
1617298630000|2021-04-01 17:37:10|548.07|544.07|548.09|544.09|548.17|544.17|548.03|544.03|26
1617298640000|2021-04-01 17:37:20|548.11|544.11|547.95|543.95|548.13|544.13|547.88|543.88|25
1617298650000|2021-04-01 17:37:30|547.92|543.92|547.76|543.76|547.94|543.94|547.71|543.71|21
1617298660000|2021-04-01 17:37:40|547.75|543.75|547.79|543.79|547.95|543.95|547.65|543.65|26
1617298670000|2021-04-01 17:37:50|547.78|543.78|547.73|543.73|547.8|543.8|547.73|543.73|12
1617298680000|2021-04-01 17:38:00|547.68|543.68|547.63|543.63|547.69|543.69|547.63|543.63|11
1617298690000|2021-04-01 17:38:10|547.62|543.62|547.62|543.62|547.64|543.64|547.55|543.55|11
1617298700000|2021-04-01 17:38:20|547.61|543.61|547.41|543.41|547.64|543.64|547.41|543.41|12
1617298710000|2021-04-01 17:38:30|547.35|543.35|547.12|543.12|547.46|543.46|547.11|543.11|20
1617298720000|2021-04-01 17:38:40|547.11|543.11|547.01|543.01|547.12|543.12|547.01|543.01|22
1617298730000|2021-04-01 17:38:50|547.02|543.02|546.98|542.98|547.05|543.05|546.88|542.88|19
1617298740000|2021-04-01 17:39:00|546.91|542.91|546.74|542.74|547.11|543.11|546.71|542.71|18
1617298750000|2021-04-01 17:39:10|546.7|542.7|546.47|542.47|546.7|542.7|546.39|542.39|13
1617298760000|2021-04-01 17:39:20|546.46|542.46|546.35|542.35|546.46|542.46|546.34|542.34|8
1617298770000|2021-04-01 17:39:30|546.37|542.37|546.36|542.36|546.38|542.38|546.36|542.36|7
1617298780000|2021-04-01 17:39:40|546.31|542.31|545.62|541.62|546.31|542.31|545.56|541.56|9
1617298790000|2021-04-01 17:39:50|545.58|541.58|546.03|542.03|546.03|542.03|545.58|541.58|20
1617298800000|2021-04-01 17:40:00|546.02|542.02|545.95|541.95|546.02|542.02|545.69|541.69|13
1617298810000|2021-04-01 17:40:10|545.98|541.98|546.02|542.02|546.02|542.02|545.95|541.95|8
1617298820000|2021-04-01 17:40:20|546.07|542.07|546.13|542.13|546.13|542.13|546.07|542.07|3
1617298830000|2021-04-01 17:40:30|546.12|542.12|546.34|542.34|546.35|542.35|546.07|542.07|14
1617298840000|2021-04-01 17:40:40|546.37|542.37|546.52|542.52|546.52|542.52|546.37|542.37|5
1617298850000|2021-04-01 17:40:50|546.57|542.57|546.83|542.83|546.83|542.83|546.57|542.57|6
1617298860000|2021-04-01 17:41:00|546.85|542.85|546.85|542.85|546.86|542.86|546.85|542.85|3
1617298870000|2021-04-01 17:41:10|546.6|542.6|546.66|542.66|546.82|542.82|546.6|542.6|9
1617298880000|2021-04-01 17:41:20|546.75|542.75|546.34|542.34|546.77|542.77|546.27|542.27|18
1617298890000|2021-04-01 17:41:30|546.35|542.35|546.34|542.34|546.36|542.36|546.29|542.29|9
1617298900000|2021-04-01 17:41:40|546.38|542.38|546.41|542.41|546.41|542.41|546.37|542.37|4
1617298910000|2021-04-01 17:41:50|546.54|542.54|546.48|542.48|546.73|542.73|546.48|542.48|23
1617298920000|2021-04-01 17:42:00|546.46|542.46|546.67|542.67|546.7|542.7|546.46|542.46|15
1617298930000|2021-04-01 17:42:10|546.68|542.68|546.64|542.64|546.68|542.68|546.63|542.63|5
1617298940000|2021-04-01 17:42:20|546.63|542.63|546.5|542.5|546.63|542.63|546.5|542.5|10
1617298950000|2021-04-01 17:42:30|546.51|542.51|546.47|542.47|546.51|542.51|546.47|542.47|3
1617298960000|2021-04-01 17:42:40|546.46|542.46|546.76|542.76|546.77|542.77|546.46|542.46|9
1617298970000|2021-04-01 17:42:50|546.75|542.75|546.68|542.68|546.75|542.75|546.53|542.53|18
1617298980000|2021-04-01 17:43:00|546.77|542.77|546.42|542.42|546.79|542.79|546.42|542.42|22
1617298990000|2021-04-01 17:43:10|546.4|542.4|546.36|542.36|546.42|542.42|546.33|542.33|12
1617299000000|2021-04-01 17:43:20|546.35|542.35|546.33|542.33|546.4|542.4|546.22|542.22|11
1617299010000|2021-04-01 17:43:30|546.19|542.19|546.33|542.33|546.33|542.33|546.13|542.13|6
1617299020000|2021-04-01 17:43:40|546.31|542.31|546.3|542.3|546.31|542.31|546.3|542.3|6
1617299030000|2021-04-01 17:43:50|546.33|542.33|546.33|542.33|546.33|542.33|546.33|542.33|1
1617299040000|2021-04-01 17:44:00|546.29|542.29|545.88|541.88|546.29|542.29|545.86|541.86|6
1617299050000|2021-04-01 17:44:10|545.74|541.74|545.36|541.36|545.85|541.85|545.32|541.32|14
1617299060000|2021-04-01 17:44:20|545.38|541.38|545.33|541.33|545.38|541.38|545.27|541.27|13
1617299070000|2021-04-01 17:44:30|545.34|541.34|545.27|541.27|545.38|541.38|545.27|541.27|12
1617299080000|2021-04-01 17:44:40|545.23|541.23|545.24|541.24|545.3|541.3|545.23|541.23|6
1617299100000|2021-04-01 17:45:00|545.26|541.26|545.41|541.41|545.51|541.51|545.26|541.26|18
1617299110000|2021-04-01 17:45:10|545.44|541.44|545.38|541.38|545.46|541.46|545.38|541.38|7
1617299140000|2021-04-01 17:45:40|545.44|541.44|545.2|541.2|545.44|541.44|545.2|541.2|7
1617299150000|2021-04-01 17:45:50|545.21|541.21|545.24|541.24|545.24|541.24|545.2|541.2|4
1617299160000|2021-04-01 17:46:00|545.31|541.31|545.23|541.23|545.31|541.31|545.23|541.23|4
1617299170000|2021-04-01 17:46:10|545.26|541.26|545.25|541.25|545.3|541.3|545.23|541.23|14
1617299180000|2021-04-01 17:46:20|545.26|541.26|545.25|541.25|545.29|541.29|545.25|541.25|18
1617299190000|2021-04-01 17:46:30|545.29|541.29|545.3|541.3|545.34|541.34|545.25|541.25|11
1617299200000|2021-04-01 17:46:40|545.29|541.29|545.24|541.24|545.3|541.3|545.24|541.24|17
1617299210000|2021-04-01 17:46:50|545.26|541.26|545.22|541.22|545.26|541.26|545.21|541.21|8
1617299220000|2021-04-01 17:47:00|545.18|541.18|545.17|541.17|545.18|541.18|545.15|541.15|10
1617299230000|2021-04-01 17:47:10|545.16|541.16|545.17|541.17|545.17|541.17|545.16|541.16|2
1617299240000|2021-04-01 17:47:20|545.16|541.16|545.05|541.05|545.18|541.18|545.05|541.05|17
1617299250000|2021-04-01 17:47:30|545.04|541.04|544.93|540.93|545.04|541.04|544.91|540.91|15
1617299260000|2021-04-01 17:47:40|544.94|540.94|544.91|540.91|544.97|540.97|544.91|540.91|21
1617299270000|2021-04-01 17:47:50|544.89|540.89|544.88|540.88|544.9|540.9|544.87|540.87|15
1617299280000|2021-04-01 17:48:00|544.87|540.87|544.69|540.69|544.87|540.87|544.62|540.62|15
1617299290000|2021-04-01 17:48:10|544.66|540.66|544.5|540.5|544.73|540.73|544.42|540.42|25
1617299300000|2021-04-01 17:48:20|544.45|540.45|544.3|540.3|544.57|540.57|544.3|540.3|16
1617299310000|2021-04-01 17:48:30|544.27|540.27|544.7|540.7|544.7|540.7|544.27|540.27|21
1617299320000|2021-04-01 17:48:40|544.67|540.67|544.3|540.3|544.71|540.71|544.3|540.3|28
1617299330000|2021-04-01 17:48:50|544.34|540.34|544.94|540.94|544.94|540.94|544.24|540.24|31
1617299340000|2021-04-01 17:49:00|545.09|541.09|546.53|542.53|546.66|542.66|545.09|541.09|37
1617299350000|2021-04-01 17:49:10|546.55|542.55|546.97|542.97|547.07|543.07|546.5|542.5|26
1617299360000|2021-04-01 17:49:20|547|543|547.44|543.44|547.58|543.58|546.97|542.97|31
1617299370000|2021-04-01 17:49:30|547.43|543.43|547.03|543.03|547.52|543.52|547.03|543.03|35
1617299380000|2021-04-01 17:49:40|547.07|543.07|547.31|543.31|547.39|543.39|546.84|542.84|30
1617299390000|2021-04-01 17:49:50|547.33|543.33|546.94|542.94|547.33|543.33|546.81|542.81|28
1617299400000|2021-04-01 17:50:00|547.01|543.01|546.38|542.38|547.01|543.01|546.3|542.3|29
1617299410000|2021-04-01 17:50:10|546.37|542.37|545.9|541.9|546.37|542.37|545.89|541.89|32
1617299420000|2021-04-01 17:50:20|545.87|541.87|545.68|541.68|545.91|541.91|545.62|541.62|26
1617299430000|2021-04-01 17:50:30|545.71|541.71|545.52|541.52|545.73|541.73|545.52|541.52|19
1617299440000|2021-04-01 17:50:40|545.53|541.53|545.75|541.75|545.9|541.9|545.53|541.53|30
1617299450000|2021-04-01 17:50:50|545.73|541.73|545.04|541.04|545.73|541.73|545.04|541.04|23
1617299460000|2021-04-01 17:51:00|545.03|541.03|544.73|540.73|545.03|541.03|544.67|540.67|22
1617299470000|2021-04-01 17:51:10|544.72|540.72|545|541|545.03|541.03|544.68|540.68|27
1617299480000|2021-04-01 17:51:20|545.01|541.01|544.98|540.98|545.01|541.01|544.61|540.61|26
1617299490000|2021-04-01 17:51:30|545.07|541.07|544.68|540.68|545.11|541.11|544.68|540.68|27
1617299500000|2021-04-01 17:51:40|544.63|540.63|544.26|540.26|544.63|540.63|544.26|540.26|24
1617299510000|2021-04-01 17:51:50|544.24|540.24|544.12|540.12|544.24|540.24|544.1|540.1|13
1617299520000|2021-04-01 17:52:00|544.14|540.14|544.44|540.44|544.44|540.44|544.14|540.14|29
1617299530000|2021-04-01 17:52:10|544.43|540.43|544.33|540.33|544.57|540.57|544.32|540.32|25
1617299540000|2021-04-01 17:52:20|544.35|540.35|544.13|540.13|544.35|540.35|544.12|540.12|29
1617299550000|2021-04-01 17:52:30|544.12|540.12|544.07|540.07|544.18|540.18|544.03|540.03|16
1617299560000|2021-04-01 17:52:40|544.03|540.03|543.15|539.15|544.07|540.07|543.13|539.13|27
1617299570000|2021-04-01 17:52:50|543.1|539.1|542.83|538.83|543.1|539.1|542.83|538.83|26
1617299580000|2021-04-01 17:53:00|542.8|538.8|543.09|539.09|543.09|539.09|542.7|538.7|33
1617299590000|2021-04-01 17:53:10|543.08|539.08|543.1|539.1|543.2|539.2|543.04|539.04|23
1617299600000|2021-04-01 17:53:20|543.11|539.11|542.91|538.91|543.11|539.11|542.8|538.8|32
1617299610000|2021-04-01 17:53:30|542.9|538.9|542.79|538.79|543.03|539.03|542.79|538.79|24
1617299620000|2021-04-01 17:53:40|542.72|538.72|542.64|538.64|542.77|538.77|542.45|538.45|19
1617299630000|2021-04-01 17:53:50|542.67|538.67|542.14|538.14|542.68|538.68|542.13|538.13|21
1617299640000|2021-04-01 17:54:00|542.09|538.09|540.73|536.73|542.09|538.09|540.51|536.51|31
1617299650000|2021-04-01 17:54:10|540.79|536.79|541.51|537.51|541.51|537.51|540.79|536.79|32
1617299660000|2021-04-01 17:54:20|541.53|537.53|541.41|537.41|541.85|537.85|541.41|537.41|33
1617299670000|2021-04-01 17:54:30|541.36|537.36|540.91|536.91|541.36|537.36|540.88|536.88|30
1617299680000|2021-04-01 17:54:40|540.87|536.87|540.75|536.75|540.9|536.9|540.73|536.73|19
1617299690000|2021-04-01 17:54:50|540.74|536.74|540.71|536.71|540.77|536.77|540.62|536.62|29
1617299700000|2021-04-01 17:55:00|540.76|536.76|540.77|536.77|540.83|536.83|540.71|536.71|27
1617299710000|2021-04-01 17:55:10|540.78|536.78|540.74|536.74|540.79|536.79|540.69|536.69|22
1617299720000|2021-04-01 17:55:20|540.75|536.75|540.72|536.72|540.75|536.75|540.69|536.69|17
1617299730000|2021-04-01 17:55:30|540.71|536.71|540.58|536.58|540.71|536.71|540.56|536.56|21
1617299740000|2021-04-01 17:55:40|540.57|536.57|540.38|536.38|540.57|536.57|540.34|536.34|27
1617299750000|2021-04-01 17:55:50|540.33|536.33|540.25|536.25|540.38|536.38|540.24|536.24|28
1617299760000|2021-04-01 17:56:00|540.19|536.19|539.85|535.85|540.39|536.39|539.85|535.85|20
1617299770000|2021-04-01 17:56:10|539.84|535.84|539.35|535.35|539.93|535.93|539.34|535.34|30
1617299780000|2021-04-01 17:56:20|539.38|535.38|539.02|535.02|539.38|535.38|539|535|27
1617299790000|2021-04-01 17:56:30|539.01|535.01|538.9|534.9|539.5|535.5|538.5|534.5|26
1617299800000|2021-04-01 17:56:40|538.84|534.84|539.38|535.38|539.46|535.46|538.43|534.43|31
1617299810000|2021-04-01 17:56:50|539.56|535.56|539.04|535.04|539.76|535.76|538.99|534.99|35
1617299820000|2021-04-01 17:57:00|539.07|535.07|538.92|534.92|539.33|535.33|538.75|534.75|34
1617299830000|2021-04-01 17:57:10|538.88|534.88|538.82|534.82|538.95|534.95|538.77|534.77|29
1617299840000|2021-04-01 17:57:20|538.75|534.75|538.91|534.91|538.93|534.93|538.7|534.7|32
1617299850000|2021-04-01 17:57:30|538.85|534.85|539.28|535.28|539.3|535.3|538.78|534.78|36
1617299860000|2021-04-01 17:57:40|539.45|535.45|539.87|535.87|539.97|535.97|539.43|535.43|25
1617299870000|2021-04-01 17:57:50|539.82|535.82|539.61|535.61|539.82|535.82|539.41|535.41|35
1617299880000|2021-04-01 17:58:00|539.6|535.6|539.73|535.73|539.73|535.73|539.6|535.6|24
1617299890000|2021-04-01 17:58:10|539.74|535.74|540.24|536.24|540.4|536.4|539.73|535.73|28
1617299900000|2021-04-01 17:58:20|540.14|536.14|540.92|536.92|540.92|536.92|540.14|536.14|26
1617299910000|2021-04-01 17:58:30|540.86|536.86|540.89|536.89|540.93|536.93|539.79|535.79|37
1617299920000|2021-04-01 17:58:40|540.83|536.83|540.52|536.52|540.9|536.9|540.44|536.44|33
1617299930000|2021-04-01 17:58:50|540.51|536.51|541.2|537.2|541.22|537.22|540.4|536.4|29
1617299940000|2021-04-01 17:59:00|541.19|537.19|540.97|536.97|541.78|537.78|540.9|536.9|32
1617299950000|2021-04-01 17:59:10|540.99|536.99|540.95|536.95|541|537|540.66|536.66|31
1617299960000|2021-04-01 17:59:20|540.94|536.94|541.03|537.03|541.05|537.05|540.89|536.89|20
1617299970000|2021-04-01 17:59:30|541.04|537.04|540.98|536.98|541.13|537.13|540.88|536.88|28
1617299980000|2021-04-01 17:59:40|541|537|541.18|537.18|541.21|537.21|541|537|22
1617299990000|2021-04-01 17:59:50|541.16|537.16|541.13|537.13|541.16|537.16|540.96|536.96|25
1617300000000|2021-04-01 18:00:00|541.12|537.12|540.85|536.85|541.12|537.12|540.8|536.8|31
1617300010000|2021-04-01 18:00:10|541|537|540.32|536.32|541|537|540.18|536.18|31
1617300020000|2021-04-01 18:00:20|540.37|536.37|539.63|535.63|540.46|536.46|539.63|535.63|32
1617300030000|2021-04-01 18:00:30|539.65|535.65|539.27|535.27|539.65|535.65|539.27|535.27|21
1617300040000|2021-04-01 18:00:40|539.24|535.24|539.31|535.31|539.32|535.32|539.08|535.08|30
1617300050000|2021-04-01 18:00:50|539.36|535.36|539.25|535.25|539.37|535.37|539.2|535.2|27
1617300060000|2021-04-01 18:01:00|539.24|535.24|539.18|535.18|539.24|535.24|539.02|535.02|30
1617300070000|2021-04-01 18:01:10|539.14|535.14|539.58|535.58|539.58|535.58|539.14|535.14|30
1617300080000|2021-04-01 18:01:20|539.6|535.6|539.81|535.81|540.03|536.03|539.6|535.6|29
1617300090000|2021-04-01 18:01:30|539.77|535.77|539.7|535.7|539.77|535.77|539.27|535.27|29
1617300100000|2021-04-01 18:01:40|539.71|535.71|539.65|535.65|539.95|535.95|539.58|535.58|34
1617300110000|2021-04-01 18:01:50|539.67|535.67|539.78|535.78|539.94|535.94|539.67|535.67|26
1617300120000|2021-04-01 18:02:00|539.8|535.8|539.55|535.55|539.83|535.83|539.5|535.5|27
1617300130000|2021-04-01 18:02:10|539.54|535.54|539.24|535.24|539.58|535.58|539.21|535.21|24
1617300140000|2021-04-01 18:02:20|539.22|535.22|539.01|535.01|539.22|535.22|538.91|534.91|14
1617300150000|2021-04-01 18:02:30|538.98|534.98|538.84|534.84|539.06|535.06|538.57|534.57|30
1617300160000|2021-04-01 18:02:40|538.64|534.64|538.74|534.74|538.74|534.74|538.62|534.62|23
1617300170000|2021-04-01 18:02:50|538.73|534.73|538.93|534.93|538.96|534.96|538.71|534.71|15
1617300180000|2021-04-01 18:03:00|538.96|534.96|538.7|534.7|538.96|534.96|538.57|534.57|26
1617300190000|2021-04-01 18:03:10|538.71|534.71|538.62|534.62|538.71|534.71|538.62|534.62|15
1617300200000|2021-04-01 18:03:20|538.63|534.63|538.87|534.87|538.91|534.91|538.6|534.6|24
1617300210000|2021-04-01 18:03:30|538.9|534.9|539.2|535.2|539.3|535.3|538.85|534.85|28
1617300220000|2021-04-01 18:03:40|539.31|535.31|539.49|535.49|539.6|535.6|539.31|535.31|31
1617300230000|2021-04-01 18:03:50|539.52|535.52|539.7|535.7|539.7|535.7|539.49|535.49|20
1617300240000|2021-04-01 18:04:00|539.69|535.69|539.7|535.7|539.73|535.73|539.67|535.67|22
1617300250000|2021-04-01 18:04:10|539.52|535.52|539.66|535.66|539.67|535.67|539.51|535.51|13
1617300260000|2021-04-01 18:04:20|539.64|535.64|539.81|535.81|539.82|535.82|539.64|535.64|17
1617300270000|2021-04-01 18:04:30|539.84|535.84|539.99|535.99|539.99|535.99|539.81|535.81|17
1617300280000|2021-04-01 18:04:40|540.01|536.01|540.15|536.15|540.16|536.16|540.01|536.01|14
1617300290000|2021-04-01 18:04:50|540.16|536.16|540.28|536.28|540.32|536.32|540.15|536.15|15
1617300300000|2021-04-01 18:05:00|540.3|536.3|540.52|536.52|540.52|536.52|540.11|536.11|23
1617300310000|2021-04-01 18:05:10|540.53|536.53|540.6|536.6|540.69|536.69|540.51|536.51|32
1617300320000|2021-04-01 18:05:20|540.62|536.62|540.7|536.7|540.73|536.73|540.61|536.61|17
1617300330000|2021-04-01 18:05:30|540.71|536.71|540.64|536.64|540.77|536.77|540.63|536.63|22
1617300340000|2021-04-01 18:05:40|540.65|536.65|540.52|536.52|540.66|536.66|540.19|536.19|21
1617300350000|2021-04-01 18:05:50|540.5|536.5|540.74|536.74|540.78|536.78|540.47|536.47|29
1617300360000|2021-04-01 18:06:00|540.75|536.75|540.48|536.48|540.75|536.75|540.48|536.48|13
1617300370000|2021-04-01 18:06:10|540.45|536.45|540.24|536.24|540.46|536.46|540.24|536.24|19
1617300380000|2021-04-01 18:06:20|540.22|536.22|540.17|536.17|540.22|536.22|540|536|18
1617300390000|2021-04-01 18:06:30|540.16|536.16|539.98|535.98|540.17|536.17|539.98|535.98|20
1617300400000|2021-04-01 18:06:40|540|536|540.06|536.06|540.06|536.06|539.94|535.94|14
1617300410000|2021-04-01 18:06:50|540.05|536.05|540.03|536.03|540.05|536.05|540.01|536.01|12
1617300420000|2021-04-01 18:07:00|540.04|536.04|539.55|535.55|540.04|536.04|539.55|535.55|24
1617300430000|2021-04-01 18:07:10|539.6|535.6|539.31|535.31|539.62|535.62|539.29|535.29|26
1617300440000|2021-04-01 18:07:20|539.37|535.37|539.54|535.54|539.58|535.58|539.37|535.37|25
1617300450000|2021-04-01 18:07:30|539.53|535.53|539.87|535.87|539.93|535.93|539.53|535.53|26
1617300460000|2021-04-01 18:07:40|539.58|535.58|539.72|535.72|539.83|535.83|539.58|535.58|17
1617300470000|2021-04-01 18:07:50|539.73|535.73|539.83|535.83|539.85|535.85|539.72|535.72|14
1617300480000|2021-04-01 18:08:00|539.85|535.85|539.84|535.84|539.85|535.85|539.83|535.83|4
1617300490000|2021-04-01 18:08:10|539.86|535.86|539.89|535.89|539.92|535.92|539.85|535.85|6
1617300500000|2021-04-01 18:08:20|539.91|535.91|539.97|535.97|539.98|535.98|539.89|535.89|17
1617300510000|2021-04-01 18:08:30|539.95|535.95|540.27|536.27|540.3|536.3|539.95|535.95|20
1617300520000|2021-04-01 18:08:40|540.35|536.35|540.76|536.76|540.93|536.93|540.32|536.32|30
1617300530000|2021-04-01 18:08:50|540.44|536.44|540.43|536.43|540.52|536.52|540.34|536.34|25
1617300540000|2021-04-01 18:09:00|540.4|536.4|540.09|536.09|540.42|536.42|540.05|536.05|23
1617300550000|2021-04-01 18:09:10|540.07|536.07|540.18|536.18|540.19|536.19|540.07|536.07|20
1617300560000|2021-04-01 18:09:20|540.13|536.13|540.34|536.34|540.34|536.34|540.13|536.13|22
1617300570000|2021-04-01 18:09:30|540.33|536.33|540.43|536.43|540.58|536.58|540.31|536.31|23
1617300580000|2021-04-01 18:09:40|540.48|536.48|540.55|536.55|540.57|536.57|540.42|536.42|23
1617300590000|2021-04-01 18:09:50|540.58|536.58|540.23|536.23|540.61|536.61|540.02|536.02|29
1617300600000|2021-04-01 18:10:00|540.21|536.21|540.16|536.16|540.22|536.22|540.12|536.12|27
1617300610000|2021-04-01 18:10:10|540.17|536.17|540.12|536.12|540.2|536.2|540.12|536.12|11
1617300620000|2021-04-01 18:10:20|540.03|536.03|539.88|535.88|540.06|536.06|539.76|535.76|28
1617300630000|2021-04-01 18:10:30|539.85|535.85|539.86|535.86|540.03|536.03|539.71|535.71|16
1617300640000|2021-04-01 18:10:40|539.84|535.84|540.07|536.07|540.1|536.1|539.82|535.82|22
1617300650000|2021-04-01 18:10:50|540.08|536.08|539.95|535.95|540.09|536.09|539.93|535.93|14
1617300660000|2021-04-01 18:11:00|539.94|535.94|539.93|535.93|539.94|535.94|539.74|535.74|21
1617300670000|2021-04-01 18:11:10|539.91|535.91|539.93|535.93|539.97|535.97|539.83|535.83|22
1617300680000|2021-04-01 18:11:20|539.92|535.92|540.19|536.19|540.29|536.29|539.9|535.9|22
1617300690000|2021-04-01 18:11:30|540.2|536.2|540.11|536.11|540.21|536.21|540.1|536.1|14
1617300700000|2021-04-01 18:11:40|540.12|536.12|540.23|536.23|540.23|536.23|540.05|536.05|9
1617300710000|2021-04-01 18:11:50|540.24|536.24|540.02|536.02|540.26|536.26|540.02|536.02|20
1617300720000|2021-04-01 18:12:00|539.99|535.99|539.77|535.77|539.99|535.99|539.72|535.72|11
1617300730000|2021-04-01 18:12:10|539.78|535.78|539.75|535.75|539.85|535.85|539.75|535.75|18
1617300740000|2021-04-01 18:12:20|539.7|535.7|539.73|535.73|539.74|535.74|539.69|535.69|10
1617300750000|2021-04-01 18:12:30|539.7|535.7|539.67|535.67|539.82|535.82|539.58|535.58|14
1617300760000|2021-04-01 18:12:40|539.65|535.65|539.59|535.59|539.65|535.65|539.57|535.57|19
1617300770000|2021-04-01 18:12:50|539.6|535.6|539.54|535.54|539.6|535.6|539.5|535.5|17
1617300780000|2021-04-01 18:13:00|539.52|535.52|539.58|535.58|539.64|535.64|539.51|535.51|12
1617300790000|2021-04-01 18:13:10|539.52|535.52|539.75|535.75|539.75|535.75|539.52|535.52|19
1617300800000|2021-04-01 18:13:20|539.79|535.79|539.97|535.97|539.99|535.99|539.79|535.79|24
1617300810000|2021-04-01 18:13:30|539.94|535.94|539.77|535.77|539.99|535.99|539.74|535.74|23
1617300820000|2021-04-01 18:13:40|539.78|535.78|539.8|535.8|539.83|535.83|539.77|535.77|8
1617300830000|2021-04-01 18:13:50|539.79|535.79|539.7|535.7|539.8|535.8|539.7|535.7|14
1617300840000|2021-04-01 18:14:00|539.72|535.72|539.51|535.51|539.78|535.78|539.42|535.42|16
1617300850000|2021-04-01 18:14:10|539.48|535.48|538.74|534.74|539.52|535.52|538.74|534.74|32
1617300860000|2021-04-01 18:14:20|538.72|534.72|538.36|534.36|538.72|534.72|538.2|534.2|31
1617300870000|2021-04-01 18:14:30|538.31|534.31|538.31|534.31|538.33|534.33|538.2|534.2|31
1617300880000|2021-04-01 18:14:40|538.29|534.29|538.15|534.15|538.33|534.33|538.15|534.15|21
1617300890000|2021-04-01 18:14:50|538.14|534.14|537.93|533.93|538.18|534.18|537.87|533.87|21
1617300900000|2021-04-01 18:15:00|537.86|533.86|537.83|533.83|537.94|533.94|537.69|533.69|33
1617300910000|2021-04-01 18:15:10|537.79|533.79|538|534|538.16|534.16|537.77|533.77|34
1617300920000|2021-04-01 18:15:20|538.06|534.06|537.62|533.62|538.06|534.06|537.6|533.6|32
1617300930000|2021-04-01 18:15:30|537.61|533.61|537.42|533.42|537.61|533.61|537.42|533.42|31
1617300940000|2021-04-01 18:15:40|537.45|533.45|536.91|532.91|537.45|533.45|536.91|532.91|33
1617300950000|2021-04-01 18:15:50|536.84|532.84|536.97|532.97|536.97|532.97|536.73|532.73|21
1617300960000|2021-04-01 18:16:00|536.92|532.92|537.03|533.03|537.03|533.03|536.74|532.74|20
1617300970000|2021-04-01 18:16:10|537.05|533.05|536.58|532.58|537.05|533.05|536.58|532.58|29
1617300980000|2021-04-01 18:16:20|536.56|532.56|536.38|532.38|536.59|532.59|536.28|532.28|31
1617300990000|2021-04-01 18:16:30|536.33|532.33|535.92|531.92|536.38|532.38|535.72|531.72|25
1617301000000|2021-04-01 18:16:40|535.76|531.76|535.37|531.37|535.83|531.83|535.37|531.37|30
1617301010000|2021-04-01 18:16:50|535.29|531.29|534.57|530.57|535.29|531.29|534.54|530.54|32
1617301020000|2021-04-01 18:17:00|534.61|530.61|534.73|530.73|534.73|530.73|534.57|530.57|31
1617301030000|2021-04-01 18:17:10|534.68|530.68|535.27|531.27|535.32|531.32|534.68|530.68|28
1617301040000|2021-04-01 18:17:20|535.3|531.3|535|531|535.31|531.31|534.95|530.95|27
1617301050000|2021-04-01 18:17:30|535.01|531.01|535.05|531.05|535.07|531.07|534.86|530.86|29
1617301060000|2021-04-01 18:17:40|535.06|531.06|535.16|531.16|535.16|531.16|535|531|20
1617301070000|2021-04-01 18:17:50|535.13|531.13|535.51|531.51|535.53|531.53|535.09|531.09|15
1617301080000|2021-04-01 18:18:00|535.52|531.52|535.7|531.7|535.71|531.71|535.51|531.51|15
1617301090000|2021-04-01 18:18:10|535.69|531.69|535.76|531.76|535.79|531.79|535.67|531.67|21
1617301100000|2021-04-01 18:18:20|535.86|531.86|535.55|531.55|535.87|531.87|535.51|531.51|24
1617301110000|2021-04-01 18:18:30|535.58|531.58|535.16|531.16|535.58|531.58|535.12|531.12|27
1617301120000|2021-04-01 18:18:40|535.18|531.18|535.24|531.24|535.27|531.27|535.13|531.13|26
1617301130000|2021-04-01 18:18:50|535.25|531.25|535.13|531.13|535.26|531.26|535.13|531.13|22
1617301140000|2021-04-01 18:19:00|535.12|531.12|534.9|530.9|535.12|531.12|534.9|530.9|24
1617301150000|2021-04-01 18:19:10|534.89|530.89|534.79|530.79|534.97|530.97|534.76|530.76|23
1617301160000|2021-04-01 18:19:20|534.73|530.73|534.55|530.55|534.81|530.81|534.52|530.52|31
1617301170000|2021-04-01 18:19:30|534.44|530.44|534.34|530.34|534.51|530.51|534.29|530.29|30
1617301180000|2021-04-01 18:19:40|534.35|530.35|533.56|529.56|534.5|530.5|533.56|529.56|30
1617301190000|2021-04-01 18:19:50|533.49|529.49|533.06|529.06|533.49|529.49|533.06|529.06|31
1617301200000|2021-04-01 18:20:00|533.07|529.07|532.32|528.32|533.07|529.07|532.32|528.32|33
1617301210000|2021-04-01 18:20:10|532.33|528.33|533|529|533|529|532.33|528.33|33
1617301220000|2021-04-01 18:20:20|533.06|529.06|533.74|529.74|533.74|529.74|533.06|529.06|28
1617301230000|2021-04-01 18:20:30|533.73|529.73|533.48|529.48|533.73|529.73|533.33|529.33|33
1617301240000|2021-04-01 18:20:40|533.46|529.46|533.95|529.95|533.95|529.95|533.22|529.22|34
1617301250000|2021-04-01 18:20:50|533.93|529.93|534.02|530.02|534.09|530.09|533.92|529.92|27
1617301260000|2021-04-01 18:21:00|533.99|529.99|533.89|529.89|533.99|529.99|533.68|529.68|34
1617301270000|2021-04-01 18:21:10|533.9|529.9|534.02|530.02|534.13|530.13|533.9|529.9|26
1617301280000|2021-04-01 18:21:20|534|530|534.76|530.76|534.76|530.76|533.99|529.99|20
1617301290000|2021-04-01 18:21:30|534.75|530.75|534.51|530.51|534.75|530.75|534.35|530.35|26
1617301300000|2021-04-01 18:21:40|534.52|530.52|534.44|530.44|534.59|530.59|534.36|530.36|24
1617301310000|2021-04-01 18:21:50|534.45|530.45|534.64|530.64|534.64|530.64|534.32|530.32|27
1617301320000|2021-04-01 18:22:00|534.71|530.71|534.61|530.61|534.76|530.76|534.57|530.57|29
1617301330000|2021-04-01 18:22:10|534.6|530.6|534.55|530.55|534.68|530.68|534.55|530.55|25
1617301340000|2021-04-01 18:22:20|534.54|530.54|534.75|530.75|534.76|530.76|534.45|530.45|23
1617301350000|2021-04-01 18:22:30|534.74|530.74|535.22|531.22|535.22|531.22|534.74|530.74|25
1617301360000|2021-04-01 18:22:40|535.18|531.18|535.16|531.16|535.18|531.18|535.03|531.03|28
1617301370000|2021-04-01 18:22:50|535.15|531.15|535.9|531.9|535.92|531.92|535.15|531.15|31
1617301380000|2021-04-01 18:23:00|535.89|531.89|535.73|531.73|535.95|531.95|535.64|531.64|24
1617301390000|2021-04-01 18:23:10|535.75|531.75|535.78|531.78|535.81|531.81|535.71|531.71|20
1617301400000|2021-04-01 18:23:20|535.75|531.75|535.56|531.56|535.75|531.75|535.45|531.45|28
1617301410000|2021-04-01 18:23:30|535.58|531.58|535.5|531.5|535.63|531.63|535.35|531.35|32
1617301420000|2021-04-01 18:23:40|535.54|531.54|535.47|531.47|535.54|531.54|535.35|531.35|26
1617301430000|2021-04-01 18:23:50|535.46|531.46|535.58|531.58|535.58|531.58|535.36|531.36|28
1617301440000|2021-04-01 18:24:00|535.57|531.57|535.97|531.97|535.97|531.97|535.57|531.57|16
1617301450000|2021-04-01 18:24:10|535.98|531.98|536.27|532.27|536.28|532.28|535.98|531.98|20
1617301460000|2021-04-01 18:24:20|536.29|532.29|536.66|532.66|536.66|532.66|536.29|532.29|19
1617301470000|2021-04-01 18:24:30|536.67|532.67|537.24|533.24|537.24|533.24|536.67|532.67|20
1617301480000|2021-04-01 18:24:40|537.25|533.25|537.82|533.82|537.82|533.82|537.25|533.25|30
1617301490000|2021-04-01 18:24:50|537.74|533.74|537.92|533.92|538.3|534.3|537.74|533.74|31
1617301500000|2021-04-01 18:25:00|537.95|533.95|538.19|534.19|538.19|534.19|537.87|533.87|31
1617301510000|2021-04-01 18:25:10|538.17|534.17|538.06|534.06|538.28|534.28|537.89|533.89|34
1617301520000|2021-04-01 18:25:20|538.03|534.03|537.91|533.91|538.06|534.06|537.91|533.91|16
1617301530000|2021-04-01 18:25:30|537.9|533.9|537.99|533.99|538.04|534.04|537.9|533.9|19
1617301540000|2021-04-01 18:25:40|537.97|533.97|537.96|533.96|537.99|533.99|537.73|533.73|27
1617301550000|2021-04-01 18:25:50|537.98|533.98|538.04|534.04|538.06|534.06|537.92|533.92|29
1617301560000|2021-04-01 18:26:00|538.03|534.03|538.22|534.22|538.22|534.22|538.03|534.03|19
1617301570000|2021-04-01 18:26:10|538.21|534.21|538.44|534.44|538.51|534.51|538.21|534.21|21
1617301580000|2021-04-01 18:26:20|538.43|534.43|538.37|534.37|538.47|534.47|538.16|534.16|28
1617301590000|2021-04-01 18:26:30|538.38|534.38|538.36|534.36|538.49|534.49|538.21|534.21|28
1617301600000|2021-04-01 18:26:40|538.42|534.42|538.63|534.63|538.77|534.77|538.34|534.34|17
1617301610000|2021-04-01 18:26:50|538.64|534.64|538.89|534.89|538.89|534.89|538.61|534.61|18
1617301620000|2021-04-01 18:27:00|538.9|534.9|539.07|535.07|539.13|535.13|538.86|534.86|19
1617301630000|2021-04-01 18:27:10|539.06|535.06|539.36|535.36|539.36|535.36|539.01|535.01|26
1617301640000|2021-04-01 18:27:20|539.34|535.34|539.69|535.69|539.69|535.69|539.34|535.34|19
1617301650000|2021-04-01 18:27:30|539.67|535.67|539.83|535.83|540.05|536.05|539.61|535.61|33
1617301660000|2021-04-01 18:27:40|540.06|536.06|541.07|537.07|541.07|537.07|539.61|535.61|32
1617301670000|2021-04-01 18:27:50|541.1|537.1|541.35|537.35|541.39|537.39|541.01|537.01|19
1617301680000|2021-04-01 18:28:00|541.36|537.36|541.32|537.32|541.4|537.4|541.07|537.07|33
1617301690000|2021-04-01 18:28:10|541.18|537.18|541.13|537.13|541.18|537.18|541.01|537.01|31
1617301700000|2021-04-01 18:28:20|541.1|537.1|541.47|537.47|541.48|537.48|541.06|537.06|34
1617301710000|2021-04-01 18:28:30|541.54|537.54|542.01|538.01|542.09|538.09|541.52|537.52|30
1617301720000|2021-04-01 18:28:40|542|538|541.51|537.51|542|538|541.36|537.36|33
1617301730000|2021-04-01 18:28:50|541.53|537.53|541.85|537.85|541.85|537.85|541.52|537.52|26
1617301740000|2021-04-01 18:29:00|541.87|537.87|541.36|537.36|541.88|537.88|541.26|537.26|28
1617301750000|2021-04-01 18:29:10|541.14|537.14|540.59|536.59|541.26|537.26|540.59|536.59|31
1617301760000|2021-04-01 18:29:20|540.58|536.58|540.81|536.81|540.83|536.83|540.48|536.48|29
1617301770000|2021-04-01 18:29:30|540.69|536.69|540.61|536.61|541.01|537.01|540.43|536.43|32
1617301780000|2021-04-01 18:29:40|540.67|536.67|540.83|536.83|540.83|536.83|540.57|536.57|28
1617301790000|2021-04-01 18:29:50|540.74|536.74|541.04|537.04|541.12|537.12|540.66|536.66|33
1617301800000|2021-04-01 18:30:00|541.03|537.03|540.76|536.76|541.11|537.11|540.65|536.65|29
1617301810000|2021-04-01 18:30:10|540.72|536.72|540.89|536.89|540.91|536.91|540.62|536.62|33
1617301820000|2021-04-01 18:30:20|540.88|536.88|540.7|536.7|540.88|536.88|540.66|536.66|18
1617301830000|2021-04-01 18:30:30|540.74|536.74|541.01|537.01|541.04|537.04|540.7|536.7|25
1617301840000|2021-04-01 18:30:40|541|537|541.36|537.36|541.36|537.36|540.99|536.99|24
1617301850000|2021-04-01 18:30:50|541.37|537.37|541.98|537.98|541.99|537.99|541.37|537.37|28
1617301860000|2021-04-01 18:31:00|541.95|537.95|542.21|538.21|542.24|538.24|541.95|537.95|26
1617301870000|2021-04-01 18:31:10|542.2|538.2|542.17|538.17|542.23|538.23|542.14|538.14|23
1617301880000|2021-04-01 18:31:20|542.16|538.16|542.21|538.21|542.25|538.25|542.12|538.12|23
1617301890000|2021-04-01 18:31:30|542.2|538.2|541.98|537.98|542.2|538.2|541.98|537.98|15
1617301900000|2021-04-01 18:31:40|541.88|537.88|541.9|537.9|541.98|537.98|541.78|537.78|24
1617301910000|2021-04-01 18:31:50|541.89|537.89|541.9|537.9|541.95|537.95|541.8|537.8|19
1617301920000|2021-04-01 18:32:00|541.94|537.94|542.01|538.01|542.13|538.13|541.94|537.94|24
1617301930000|2021-04-01 18:32:10|541.99|537.99|541.94|537.94|542.15|538.15|541.8|537.8|30
1617301940000|2021-04-01 18:32:20|541.9|537.9|542.21|538.21|542.21|538.21|541.84|537.84|31
1617301950000|2021-04-01 18:32:30|542.2|538.2|542.25|538.25|542.25|538.25|542.15|538.15|25
1617301960000|2021-04-01 18:32:40|542.24|538.24|542.23|538.23|542.37|538.37|542.04|538.04|33
1617301970000|2021-04-01 18:32:50|542.24|538.24|542.41|538.41|542.41|538.41|542.12|538.12|27
1617301980000|2021-04-01 18:33:00|542.47|538.47|542.35|538.35|542.63|538.63|542.27|538.27|34
1617301990000|2021-04-01 18:33:10|542.3|538.3|541.96|537.96|542.3|538.3|541.91|537.91|35
1617302000000|2021-04-01 18:33:20|541.98|537.98|542.4|538.4|542.44|538.44|541.96|537.96|30
1617302010000|2021-04-01 18:33:30|542.41|538.41|542.31|538.31|542.45|538.45|542.23|538.23|34
1617302020000|2021-04-01 18:33:40|542.34|538.34|542.24|538.24|542.55|538.55|542.23|538.23|28
1617302030000|2021-04-01 18:33:50|542.28|538.28|542.19|538.19|542.34|538.34|542.15|538.15|27
1617302040000|2021-04-01 18:34:00|542.2|538.2|541.7|537.7|542.22|538.22|541.7|537.7|32
1617302050000|2021-04-01 18:34:10|541.72|537.72|541.89|537.89|541.89|537.89|541.64|537.64|31
1617302060000|2021-04-01 18:34:20|541.85|537.85|541.8|537.8|541.87|537.87|541.76|537.76|22
1617302070000|2021-04-01 18:34:30|541.75|537.75|541.97|537.97|542.17|538.17|541.65|537.65|32
1617302080000|2021-04-01 18:34:40|541.99|537.99|542.14|538.14|542.14|538.14|541.99|537.99|19
1617302090000|2021-04-01 18:34:50|542.1|538.1|542.15|538.15|542.15|538.15|541.96|537.96|29
1617302100000|2021-04-01 18:35:00|542.18|538.18|542.17|538.17|542.3|538.3|542.15|538.15|21
1617302110000|2021-04-01 18:35:10|542.26|538.26|542.06|538.06|542.35|538.35|542.05|538.05|25
1617302120000|2021-04-01 18:35:20|542.05|538.05|542.18|538.18|542.2|538.2|542.04|538.04|24
1617302130000|2021-04-01 18:35:30|542.28|538.28|542.13|538.13|542.4|538.4|542.1|538.1|22
1617302140000|2021-04-01 18:35:40|542.12|538.12|542.17|538.17|542.18|538.18|541.96|537.96|20
1617302150000|2021-04-01 18:35:50|542.18|538.18|542.11|538.11|542.18|538.18|542.05|538.05|24
1617302160000|2021-04-01 18:36:00|542.14|538.14|542.09|538.09|542.17|538.17|542.05|538.05|23
1617302170000|2021-04-01 18:36:10|542.08|538.08|542.09|538.09|542.13|538.13|541.98|537.98|21
1617302180000|2021-04-01 18:36:20|542.07|538.07|542.14|538.14|542.19|538.19|542.03|538.03|19
1617302190000|2021-04-01 18:36:30|542.13|538.13|542.11|538.11|542.16|538.16|542.08|538.08|17
1617302200000|2021-04-01 18:36:40|542.1|538.1|542.21|538.21|542.33|538.33|542.1|538.1|17
1617302210000|2021-04-01 18:36:50|542.22|538.22|542.87|538.87|542.92|538.92|542.22|538.22|21
1617302220000|2021-04-01 18:37:00|542.89|538.89|542.76|538.76|543.1|539.1|542.74|538.74|30
1617302230000|2021-04-01 18:37:10|542.77|538.77|542.69|538.69|542.77|538.77|542.55|538.55|23
1617302240000|2021-04-01 18:37:20|542.7|538.7|542.86|538.86|542.89|538.89|542.65|538.65|20
1617302250000|2021-04-01 18:37:30|542.87|538.87|542.65|538.65|542.87|538.87|542.39|538.39|33
1617302260000|2021-04-01 18:37:40|542.64|538.64|542.73|538.73|542.73|538.73|542.53|538.53|24
1617302270000|2021-04-01 18:37:50|542.72|538.72|542.72|538.72|542.75|538.75|542.64|538.64|20
1617302280000|2021-04-01 18:38:00|542.73|538.73|542.46|538.46|542.73|538.73|542.46|538.46|29
1617302290000|2021-04-01 18:38:10|542.45|538.45|542.46|538.46|542.5|538.5|542.44|538.44|14
1617302300000|2021-04-01 18:38:20|542.45|538.45|542.32|538.32|542.46|538.46|542.32|538.32|14
1617302310000|2021-04-01 18:38:30|542.3|538.3|541.81|537.81|542.3|538.3|541.69|537.69|32
1617302320000|2021-04-01 18:38:40|541.72|537.72|541.64|537.64|541.83|537.83|541.64|537.64|29
1617302330000|2021-04-01 18:38:50|541.58|537.58|541.67|537.67|541.73|537.73|541.48|537.48|27
1617302340000|2021-04-01 18:39:00|541.66|537.66|541.69|537.69|541.78|537.78|541.61|537.61|20
1617302350000|2021-04-01 18:39:10|541.68|537.68|541.51|537.51|541.7|537.7|541.5|537.5|29
1617302360000|2021-04-01 18:39:20|541.52|537.52|541.6|537.6|541.62|537.62|541.49|537.49|23
1617302370000|2021-04-01 18:39:30|541.59|537.59|541.33|537.33|541.59|537.59|541.31|537.31|27
1617302380000|2021-04-01 18:39:40|541.34|537.34|541.37|537.37|541.47|537.47|541.3|537.3|26
1617302390000|2021-04-01 18:39:50|541.39|537.39|541.41|537.41|541.45|537.45|541.24|537.24|24
1617302400000|2021-04-01 18:40:00|541.32|537.32|541.33|537.33|541.46|537.46|541.27|537.27|21
1617302410000|2021-04-01 18:40:10|541.41|537.41|540.73|536.73|541.42|537.42|540.73|536.73|23
1617302420000|2021-04-01 18:40:20|540.7|536.7|540.63|536.63|540.74|536.74|540.61|536.61|24
1617302430000|2021-04-01 18:40:30|540.6|536.6|540.4|536.4|540.62|536.62|540.4|536.4|26
1617302440000|2021-04-01 18:40:40|540.41|536.41|540|536|540.45|536.45|540|536|24
1617302450000|2021-04-01 18:40:50|539.96|535.96|539.78|535.78|539.96|535.96|539.73|535.73|21
1617302460000|2021-04-01 18:41:00|539.81|535.81|539.54|535.54|539.93|535.93|539.52|535.52|20
1617302470000|2021-04-01 18:41:10|539.55|535.55|539.48|535.48|539.58|535.58|539.24|535.24|31
1617302480000|2021-04-01 18:41:20|539.47|535.47|539.57|535.57|539.61|535.61|539.46|535.46|25
1617302490000|2021-04-01 18:41:30|539.6|535.6|539.59|535.59|539.64|535.64|539.55|535.55|17
1617302500000|2021-04-01 18:41:40|539.6|535.6|540.01|536.01|540.03|536.03|539.59|535.59|30
1617302510000|2021-04-01 18:41:50|539.98|535.98|539.8|535.8|539.98|535.98|539.8|535.8|23
1617302520000|2021-04-01 18:42:00|539.79|535.79|539.91|535.91|539.92|535.92|539.78|535.78|6
1617302530000|2021-04-01 18:42:10|539.86|535.86|540.15|536.15|540.19|536.19|539.83|535.83|17
1617302540000|2021-04-01 18:42:20|540.17|536.17|540.19|536.19|540.22|536.22|540.13|536.13|17
1617302550000|2021-04-01 18:42:30|540.18|536.18|540.18|536.18|540.24|536.24|540.15|536.15|20
1617302560000|2021-04-01 18:42:40|540.21|536.21|540.7|536.7|540.72|536.72|540.18|536.18|24
1617302570000|2021-04-01 18:42:50|540.71|536.71|540.69|536.69|540.74|536.74|540.58|536.58|17
1617302580000|2021-04-01 18:43:00|540.7|536.7|540.68|536.68|540.71|536.71|540.67|536.67|17
1617302590000|2021-04-01 18:43:10|540.71|536.71|541|537|541|537|540.69|536.69|22
1617302600000|2021-04-01 18:43:20|541.01|537.01|540.9|536.9|541.02|537.02|540.84|536.84|15
1617302610000|2021-04-01 18:43:30|540.88|536.88|540.98|536.98|540.98|536.98|540.88|536.88|17
1617302620000|2021-04-01 18:43:40|540.97|536.97|541.05|537.05|541.05|537.05|540.97|536.97|5
1617302630000|2021-04-01 18:43:50|541.04|537.04|540.79|536.79|541.04|537.04|540.75|536.75|20
1617302640000|2021-04-01 18:44:00|540.81|536.81|541.07|537.07|541.07|537.07|540.81|536.81|22
1617302650000|2021-04-01 18:44:10|541.09|537.09|541.01|537.01|541.09|537.09|540.97|536.97|17
1617302660000|2021-04-01 18:44:20|541.04|537.04|541.1|537.1|541.1|537.1|540.95|536.95|26
1617302670000|2021-04-01 18:44:30|541.11|537.11|541.34|537.34|541.35|537.35|541.06|537.06|19
1617302680000|2021-04-01 18:44:40|541.31|537.31|541.15|537.15|541.36|537.36|541.11|537.11|27
1617302690000|2021-04-01 18:44:50|541.13|537.13|541.1|537.1|541.15|537.15|541.07|537.07|15
1617302700000|2021-04-01 18:45:00|541.06|537.06|540.62|536.62|541.06|537.06|540.58|536.58|26
1617302710000|2021-04-01 18:45:10|540.67|536.67|540.6|536.6|540.67|536.67|540.54|536.54|22
1617302720000|2021-04-01 18:45:20|540.59|536.59|540.73|536.73|540.83|536.83|540.58|536.58|12
1617302730000|2021-04-01 18:45:30|540.86|536.86|541.02|537.02|541.02|537.02|540.43|536.43|32
1617302740000|2021-04-01 18:45:40|541.05|537.05|541.38|537.38|541.38|537.38|541.05|537.05|18
1617302750000|2021-04-01 18:45:50|541.57|537.57|542.01|538.01|542.01|538.01|541.53|537.53|22
1617302760000|2021-04-01 18:46:00|541.96|537.96|542.51|538.51|542.53|538.53|541.89|537.89|28
1617302770000|2021-04-01 18:46:10|542.5|538.5|542.7|538.7|542.75|538.75|542.21|538.21|33
1617302780000|2021-04-01 18:46:20|542.69|538.69|542.25|538.25|542.69|538.69|542.23|538.23|26
1617302790000|2021-04-01 18:46:30|542.26|538.26|542.37|538.37|542.38|538.38|542.24|538.24|24
1617302800000|2021-04-01 18:46:40|542.36|538.36|542.38|538.38|542.42|538.42|542.35|538.35|18
1617302810000|2021-04-01 18:46:50|542.37|538.37|541.98|537.98|542.37|538.37|541.98|537.98|27
1617302820000|2021-04-01 18:47:00|541.97|537.97|542.07|538.07|542.17|538.17|541.97|537.97|22
1617302830000|2021-04-01 18:47:10|542.08|538.08|542.02|538.02|542.2|538.2|542|538|27
1617302840000|2021-04-01 18:47:20|542|538|541.92|537.92|542.01|538.01|541.87|537.87|25
1617302850000|2021-04-01 18:47:30|541.93|537.93|541.97|537.97|542.04|538.04|541.92|537.92|21
1617302860000|2021-04-01 18:47:40|541.95|537.95|542.06|538.06|542.09|538.09|541.95|537.95|14
1617302870000|2021-04-01 18:47:50|542.05|538.05|542.2|538.2|542.21|538.21|542.02|538.02|24
1617302880000|2021-04-01 18:48:00|542.19|538.19|542.45|538.45|542.45|538.45|542.11|538.11|23
1617302890000|2021-04-01 18:48:10|542.46|538.46|542.49|538.49|542.59|538.59|542.46|538.46|22
1617302900000|2021-04-01 18:48:20|542.47|538.47|542.8|538.8|542.8|538.8|542.47|538.47|11
1617302910000|2021-04-01 18:48:30|542.77|538.77|542.76|538.76|542.81|538.81|542.55|538.55|26
1617302920000|2021-04-01 18:48:40|542.77|538.77|542.88|538.88|542.88|538.88|542.77|538.77|17
1617302930000|2021-04-01 18:48:50|542.89|538.89|543.14|539.14|543.27|539.27|542.89|538.89|23
1617302940000|2021-04-01 18:49:00|543.16|539.16|543.3|539.3|543.56|539.56|543.15|539.15|31
1617302950000|2021-04-01 18:49:10|543.27|539.27|543.53|539.53|543.61|539.61|543.23|539.23|28
1617302960000|2021-04-01 18:49:20|543.54|539.54|543.92|539.92|543.92|539.92|543.54|539.54|27
1617302970000|2021-04-01 18:49:30|543.91|539.91|544.1|540.1|544.2|540.2|543.91|539.91|26
1617302980000|2021-04-01 18:49:40|544.09|540.09|543.66|539.66|544.12|540.12|543.66|539.66|28
1617302990000|2021-04-01 18:49:50|543.64|539.64|543.35|539.35|543.65|539.65|543.21|539.21|34
1617303000000|2021-04-01 18:50:00|543.36|539.36|543.36|539.36|543.38|539.38|543.23|539.23|27
1617303010000|2021-04-01 18:50:10|543.47|539.47|543.22|539.22|543.47|539.47|543.2|539.2|21
1617303020000|2021-04-01 18:50:20|543.27|539.27|542.93|538.93|543.28|539.28|542.93|538.93|35
1617303030000|2021-04-01 18:50:30|542.97|538.97|542.45|538.45|542.97|538.97|542.38|538.38|30
1617303040000|2021-04-01 18:50:40|542.43|538.43|542.28|538.28|542.43|538.43|542.12|538.12|30
1617303050000|2021-04-01 18:50:50|542.29|538.29|542.27|538.27|542.31|538.31|542.25|538.25|19
1617303060000|2021-04-01 18:51:00|542.3|538.3|542.4|538.4|542.46|538.46|542.3|538.3|23
1617303070000|2021-04-01 18:51:10|542.44|538.44|542.49|538.49|542.64|538.64|542.43|538.43|23
1617303080000|2021-04-01 18:51:20|542.56|538.56|542.88|538.88|542.89|538.89|542.56|538.56|22
1617303090000|2021-04-01 18:51:30|542.86|538.86|542.58|538.58|542.9|538.9|542.58|538.58|29
1617303100000|2021-04-01 18:51:40|542.56|538.56|542.59|538.59|542.61|538.61|542.28|538.28|30
1617303110000|2021-04-01 18:51:50|542.37|538.37|542.33|538.33|542.61|538.61|542.21|538.21|28
1617303120000|2021-04-01 18:52:00|542.52|538.52|542.4|538.4|542.54|538.54|542.36|538.36|23
1617303130000|2021-04-01 18:52:10|542.54|538.54|542.31|538.31|542.54|538.54|542.19|538.19|24
1617303140000|2021-04-01 18:52:20|542.44|538.44|543.02|539.02|543.06|539.06|542.38|538.38|30
1617303150000|2021-04-01 18:52:30|543.01|539.01|542.75|538.75|543.11|539.11|542.73|538.73|24
1617303160000|2021-04-01 18:52:40|542.7|538.7|542.75|538.75|542.75|538.75|542.63|538.63|24
1617303170000|2021-04-01 18:52:50|542.61|538.61|542.76|538.76|542.93|538.93|542.61|538.61|25
1617303180000|2021-04-01 18:53:00|542.78|538.78|542.94|538.94|542.96|538.96|542.72|538.72|26
1617303190000|2021-04-01 18:53:10|542.92|538.92|542.83|538.83|542.92|538.92|542.82|538.82|16
1617303200000|2021-04-01 18:53:20|542.84|538.84|542.82|538.82|542.88|538.88|542.82|538.82|15
1617303210000|2021-04-01 18:53:30|542.83|538.83|542.85|538.85|542.85|538.85|542.81|538.81|14
1617303220000|2021-04-01 18:53:40|542.84|538.84|542.7|538.7|542.84|538.84|542.69|538.69|19
1617303230000|2021-04-01 18:53:50|542.71|538.71|542.76|538.76|542.81|538.81|542.71|538.71|20
1617303240000|2021-04-01 18:54:00|542.78|538.78|542.7|538.7|542.78|538.78|542.69|538.69|12
1617303250000|2021-04-01 18:54:10|542.58|538.58|542.61|538.61|542.66|538.66|542.57|538.57|21
1617303260000|2021-04-01 18:54:20|542.56|538.56|542.58|538.58|542.63|538.63|542.56|538.56|10
1617303270000|2021-04-01 18:54:30|542.57|538.57|542.57|538.57|542.6|538.6|542.56|538.56|10
1617303280000|2021-04-01 18:54:40|542.58|538.58|542.69|538.69|542.73|538.73|542.58|538.58|21
1617303290000|2021-04-01 18:54:50|542.75|538.75|542.96|538.96|542.99|538.99|542.75|538.75|17
1617303300000|2021-04-01 18:55:00|542.95|538.95|542.31|538.31|542.97|538.97|542.31|538.31|19
1617303310000|2021-04-01 18:55:10|542.32|538.32|542.19|538.19|542.32|538.32|542|538|21
1617303320000|2021-04-01 18:55:20|542.22|538.22|542.15|538.15|542.25|538.25|542.14|538.14|18
1617303330000|2021-04-01 18:55:30|542.16|538.16|542.44|538.44|542.45|538.45|542.03|538.03|24
1617303340000|2021-04-01 18:55:40|542.47|538.47|542.88|538.88|542.94|538.94|542.44|538.44|25
1617303350000|2021-04-01 18:55:50|542.94|538.94|542.62|538.62|542.94|538.94|542.62|538.62|24
1617303360000|2021-04-01 18:56:00|542.63|538.63|542.45|538.45|542.68|538.68|542.35|538.35|23
1617303370000|2021-04-01 18:56:10|542.42|538.42|542.32|538.32|542.43|538.43|542.29|538.29|17
1617303380000|2021-04-01 18:56:20|542.33|538.33|542.51|538.51|542.53|538.53|542.33|538.33|22
1617303390000|2021-04-01 18:56:30|542.5|538.5|542.48|538.48|542.52|538.52|542.39|538.39|25
1617303400000|2021-04-01 18:56:40|542.45|538.45|542.51|538.51|542.54|538.54|542.4|538.4|27
1617303410000|2021-04-01 18:56:50|542.5|538.5|542.73|538.73|542.73|538.73|542.45|538.45|21
1617303420000|2021-04-01 18:57:00|542.7|538.7|542.42|538.42|542.71|538.71|542.42|538.42|15
1617303430000|2021-04-01 18:57:10|542.41|538.41|542.48|538.48|542.58|538.58|542.4|538.4|24
1617303440000|2021-04-01 18:57:20|542.46|538.46|542.28|538.28|542.48|538.48|542.2|538.2|16
1617303450000|2021-04-01 18:57:30|542.26|538.26|542.38|538.38|542.43|538.43|542.25|538.25|16
1617303460000|2021-04-01 18:57:40|542.39|538.39|542.53|538.53|542.63|538.63|542.39|538.39|17
1617303470000|2021-04-01 18:57:50|542.59|538.59|542.47|538.47|542.62|538.62|542.47|538.47|21
1617303480000|2021-04-01 18:58:00|542.46|538.46|542.63|538.63|542.65|538.65|542.45|538.45|17
1617303490000|2021-04-01 18:58:10|542.62|538.62|542.94|538.94|542.96|538.96|542.62|538.62|27
1617303500000|2021-04-01 18:58:20|542.88|538.88|542.92|538.92|542.94|538.94|542.88|538.88|9
1617303510000|2021-04-01 18:58:30|542.91|538.91|542.75|538.75|542.91|538.91|542.69|538.69|17
1617303520000|2021-04-01 18:58:40|542.74|538.74|542.81|538.81|542.88|538.88|542.71|538.71|25
1617303530000|2021-04-01 18:58:50|542.82|538.82|542.76|538.76|542.85|538.85|542.73|538.73|29
1617303540000|2021-04-01 18:59:00|542.75|538.75|543.28|539.28|543.28|539.28|542.75|538.75|27
1617303550000|2021-04-01 18:59:10|543.27|539.27|543.34|539.34|543.34|539.34|543.06|539.06|27
1617303560000|2021-04-01 18:59:20|543.35|539.35|543.02|539.02|543.35|539.35|543.02|539.02|22
1617303570000|2021-04-01 18:59:30|543.04|539.04|542.99|538.99|543.06|539.06|542.96|538.96|22
1617303580000|2021-04-01 18:59:40|543.03|539.03|543.09|539.09|543.13|539.13|543.01|539.01|21
1617303590000|2021-04-01 18:59:50|543.08|539.08|543.08|539.08|543.17|539.17|542.97|538.97|19
1617303600000|2021-04-01 19:00:00|543.11|539.11|543.37|539.37|543.4|539.4|543.09|539.09|23
1617303610000|2021-04-01 19:00:10|543.34|539.34|543.6|539.6|543.64|539.64|543.34|539.34|26
1617303620000|2021-04-01 19:00:20|543.57|539.57|543.87|539.87|543.87|539.87|543.57|539.57|27
1617303630000|2021-04-01 19:00:30|543.86|539.86|544.21|540.21|544.39|540.39|543.83|539.83|28
1617303640000|2021-04-01 19:00:40|544.29|540.29|544.68|540.68|544.68|540.68|544.27|540.27|23
1617303650000|2021-04-01 19:00:50|544.71|540.71|544.56|540.56|544.78|540.78|544.2|540.2|28
1617303660000|2021-04-01 19:01:00|544.5|540.5|544.7|540.7|544.7|540.7|544.5|540.5|30
1617303670000|2021-04-01 19:01:10|544.71|540.71|544.63|540.63|544.79|540.79|544.61|540.61|10
1617303680000|2021-04-01 19:01:20|544.64|540.64|545.31|541.31|545.31|541.31|544.33|540.33|19
1617303690000|2021-04-01 19:01:30|545.3|541.3|545.38|541.38|545.38|541.38|545.16|541.16|28
1617303700000|2021-04-01 19:01:40|545.39|541.39|545.55|541.55|545.86|541.86|545.33|541.33|26
1617303710000|2021-04-01 19:01:50|545.58|541.58|545.39|541.39|545.83|541.83|545.34|541.34|30
1617303720000|2021-04-01 19:02:00|545.4|541.4|545.52|541.52|545.62|541.62|545.4|541.4|28
1617303730000|2021-04-01 19:02:10|545.55|541.55|545.61|541.61|545.71|541.71|545.36|541.36|28
1617303740000|2021-04-01 19:02:20|545.64|541.64|545.95|541.95|545.99|541.99|545.61|541.61|26
1617303750000|2021-04-01 19:02:30|545.98|541.98|545.59|541.59|545.98|541.98|545.46|541.46|32
1617303760000|2021-04-01 19:02:40|545.6|541.6|545.9|541.9|545.9|541.9|545.41|541.41|27
1617303770000|2021-04-01 19:02:50|545.87|541.87|546.15|542.15|546.27|542.27|545.76|541.76|31
1617303780000|2021-04-01 19:03:00|546.13|542.13|545.95|541.95|546.18|542.18|545.83|541.83|29
1617303790000|2021-04-01 19:03:10|545.97|541.97|545.93|541.93|546.17|542.17|545.88|541.88|22
1617303800000|2021-04-01 19:03:20|545.92|541.92|546.08|542.08|546.12|542.12|545.92|541.92|29
1617303810000|2021-04-01 19:03:30|546.1|542.1|546.12|542.12|546.16|542.16|545.98|541.98|23
1617303820000|2021-04-01 19:03:40|546.14|542.14|546.2|542.2|546.25|542.25|546.14|542.14|15
1617303830000|2021-04-01 19:03:50|546.21|542.21|546.2|542.2|546.34|542.34|546.2|542.2|9
1617303840000|2021-04-01 19:04:00|546.15|542.15|545.83|541.83|546.15|542.15|545.83|541.83|19
1617303850000|2021-04-01 19:04:10|545.82|541.82|545.6|541.6|545.87|541.87|545.6|541.6|17
1617303860000|2021-04-01 19:04:20|545.61|541.61|545.18|541.18|545.69|541.69|545.18|541.18|27
1617303870000|2021-04-01 19:04:30|545.17|541.17|545.14|541.14|545.2|541.2|544.99|540.99|26
1617303880000|2021-04-01 19:04:40|545.13|541.13|545.23|541.23|545.24|541.24|545.09|541.09|19
1617303890000|2021-04-01 19:04:50|545.21|541.21|544.97|540.97|545.21|541.21|544.96|540.96|28
1617303900000|2021-04-01 19:05:00|545.12|541.12|544.78|540.78|545.12|541.12|544.78|540.78|25
1617303910000|2021-04-01 19:05:10|544.79|540.79|544.86|540.86|544.89|540.89|544.74|540.74|20
1617303920000|2021-04-01 19:05:20|544.85|540.85|544.86|540.86|544.87|540.87|544.76|540.76|27
1617303930000|2021-04-01 19:05:30|544.8|540.8|545.07|541.07|545.1|541.1|544.79|540.79|24
1617303940000|2021-04-01 19:05:40|545.03|541.03|544.95|540.95|545.09|541.09|544.9|540.9|28
1617303950000|2021-04-01 19:05:50|544.94|540.94|545.1|541.1|545.11|541.11|544.88|540.88|34
1617303960000|2021-04-01 19:06:00|545.11|541.11|545.28|541.28|545.28|541.28|545.05|541.05|11
1617303970000|2021-04-01 19:06:10|545.27|541.27|545.04|541.04|545.31|541.31|545.03|541.03|20
1617303980000|2021-04-01 19:06:20|545.11|541.11|545.18|541.18|545.3|541.3|545.11|541.11|26
1617303990000|2021-04-01 19:06:30|545.19|541.19|545.38|541.38|545.38|541.38|545.14|541.14|19
1617304000000|2021-04-01 19:06:40|545.34|541.34|545.3|541.3|545.4|541.4|545.19|541.19|18
1617304010000|2021-04-01 19:06:50|545.32|541.32|545.42|541.42|545.42|541.42|545.32|541.32|10
1617304020000|2021-04-01 19:07:00|545.43|541.43|545.97|541.97|545.99|541.99|545.42|541.42|24
1617304030000|2021-04-01 19:07:10|546.06|542.06|546.46|542.46|546.47|542.47|545.59|541.59|27
1617304040000|2021-04-01 19:07:20|546.47|542.47|547.1|543.1|547.13|543.13|546.47|542.47|30
1617304050000|2021-04-01 19:07:30|547.09|543.09|547.06|543.06|547.16|543.16|547.02|543.02|26
1617304060000|2021-04-01 19:07:40|547.07|543.07|546.93|542.93|547.1|543.1|546.67|542.67|26
1617304070000|2021-04-01 19:07:50|546.92|542.92|546.91|542.91|547.19|543.19|546.88|542.88|27
1617304080000|2021-04-01 19:08:00|546.96|542.96|547.07|543.07|547.08|543.08|546.95|542.95|16
1617304090000|2021-04-01 19:08:10|547.06|543.06|547|543|547.06|543.06|546.67|542.67|27
1617304100000|2021-04-01 19:08:20|547.01|543.01|547.13|543.13|547.13|543.13|546.98|542.98|24
1617304110000|2021-04-01 19:08:30|547.1|543.1|547.08|543.08|547.16|543.16|547.02|543.02|15
1617304120000|2021-04-01 19:08:40|547.11|543.11|547|543|547.11|543.11|546.68|542.68|24
1617304130000|2021-04-01 19:08:50|546.97|542.97|546.89|542.89|546.98|542.98|546.87|542.87|22
1617304140000|2021-04-01 19:09:00|546.9|542.9|547.13|543.13|547.15|543.15|546.9|542.9|19
1617304150000|2021-04-01 19:09:10|547.14|543.14|547.08|543.08|547.2|543.2|547.01|543.01|26
1617304160000|2021-04-01 19:09:20|547.07|543.07|547.02|543.02|547.07|543.07|547.01|543.01|20
1617304170000|2021-04-01 19:09:30|547.03|543.03|547.08|543.08|547.08|543.08|547.03|543.03|15
1617304180000|2021-04-01 19:09:40|547.07|543.07|547.09|543.09|547.11|543.11|547.06|543.06|10
1617304190000|2021-04-01 19:09:50|547.08|543.08|547.05|543.05|547.08|543.08|547.01|543.01|22
1617304200000|2021-04-01 19:10:00|547.07|543.07|546.94|542.94|547.1|543.1|546.77|542.77|29
1617304210000|2021-04-01 19:10:10|546.92|542.92|546.93|542.93|546.97|542.97|546.9|542.9|24
1617304220000|2021-04-01 19:10:20|546.9|542.9|546.95|542.95|546.96|542.96|546.87|542.87|21
1617304230000|2021-04-01 19:10:30|546.87|542.87|546.95|542.95|547.04|543.04|546.76|542.76|20
1617304240000|2021-04-01 19:10:40|546.94|542.94|547|543|547.06|543.06|546.92|542.92|24
1617304250000|2021-04-01 19:10:50|547.02|543.02|547.02|543.02|547.04|543.04|546.96|542.96|21
1617304260000|2021-04-01 19:11:00|547.01|543.01|547.05|543.05|547.13|543.13|546.99|542.99|23
1617304270000|2021-04-01 19:11:10|547.02|543.02|547.02|543.02|547.02|543.02|546.92|542.92|15
1617304280000|2021-04-01 19:11:20|547.01|543.01|546.94|542.94|547.01|543.01|546.9|542.9|19
1617304290000|2021-04-01 19:11:30|546.96|542.96|547.22|543.22|547.22|543.22|546.88|542.88|22
1617304300000|2021-04-01 19:11:40|547.23|543.23|547.77|543.77|547.77|543.77|547.2|543.2|20
1617304310000|2021-04-01 19:11:50|547.76|543.76|547.89|543.89|547.94|543.94|547.72|543.72|28
1617304320000|2021-04-01 19:12:00|547.85|543.85|547.75|543.75|548|544|547.73|543.73|18
1617304330000|2021-04-01 19:12:10|547.73|543.73|548.03|544.03|548.05|544.05|547.73|543.73|23
1617304340000|2021-04-01 19:12:20|548.1|544.1|548.17|544.17|548.17|544.17|548.1|544.1|10
1617304350000|2021-04-01 19:12:30|548.18|544.18|548.29|544.29|548.31|544.31|548.18|544.18|13
1617304360000|2021-04-01 19:12:40|548.33|544.33|548.42|544.42|548.43|544.43|548.31|544.31|26
1617304370000|2021-04-01 19:12:50|548.39|544.39|548.29|544.29|548.45|544.45|548.28|544.28|14
1617304380000|2021-04-01 19:13:00|548.28|544.28|548.35|544.35|548.37|544.37|548.26|544.26|23
1617304390000|2021-04-01 19:13:10|548.33|544.33|548.02|544.02|548.33|544.33|547.73|543.73|32
1617304400000|2021-04-01 19:13:20|548.12|544.12|547.92|543.92|548.18|544.18|547.88|543.88|30
1617304410000|2021-04-01 19:13:30|547.9|543.9|548.25|544.25|548.26|544.26|547.88|543.88|28
1617304420000|2021-04-01 19:13:40|548.22|544.22|548.22|544.22|548.28|544.28|548.02|544.02|23
1617304430000|2021-04-01 19:13:50|548.21|544.21|548.6|544.6|548.63|544.63|548.21|544.21|21
1617304440000|2021-04-01 19:14:00|548.63|544.63|548.85|544.85|548.87|544.87|548.36|544.36|25
1617304450000|2021-04-01 19:14:10|548.82|544.82|549.02|545.02|549.05|545.05|548.79|544.79|20
1617304460000|2021-04-01 19:14:20|549.03|545.03|548.84|544.84|549.06|545.06|548.84|544.84|11
1617304470000|2021-04-01 19:14:30|548.93|544.93|549.2|545.2|549.21|545.21|548.93|544.93|21
1617304480000|2021-04-01 19:14:40|549.19|545.19|549.2|545.2|549.2|545.2|549.19|545.19|14
1617304490000|2021-04-01 19:14:50|549.21|545.21|549.09|545.09|549.31|545.31|549.09|545.09|24
1617304500000|2021-04-01 19:15:00|549.05|545.05|549.24|545.24|549.27|545.27|549.03|545.03|24
1617304510000|2021-04-01 19:15:10|549.25|545.25|549.24|545.24|549.26|545.26|549.11|545.11|23
1617304520000|2021-04-01 19:15:20|549.28|545.28|549.14|545.14|549.59|545.59|549.14|545.14|33
1617304530000|2021-04-01 19:15:30|549.04|545.04|549.08|545.08|549.11|545.11|548.91|544.91|31
1617304540000|2021-04-01 19:15:40|549.04|545.04|548.83|544.83|549.08|545.08|548.74|544.74|26
1617304550000|2021-04-01 19:15:50|548.85|544.85|548.64|544.64|548.87|544.87|548.64|544.64|27
1617304560000|2021-04-01 19:16:00|548.57|544.57|548.7|544.7|548.7|544.7|548.52|544.52|30
1617304570000|2021-04-01 19:16:10|548.68|544.68|549.05|545.05|549.07|545.07|548.63|544.63|31
1617304580000|2021-04-01 19:16:20|549.04|545.04|549.19|545.19|549.68|545.68|549.04|545.04|31
1617304590000|2021-04-01 19:16:30|549.17|545.17|549.65|545.65|549.68|545.68|549.13|545.13|29
1617304600000|2021-04-01 19:16:40|549.62|545.62|549.86|545.86|549.86|545.86|549.59|545.59|28
1617304610000|2021-04-01 19:16:50|549.91|545.91|550.08|546.08|550.21|546.21|549.87|545.87|25
1617304620000|2021-04-01 19:17:00|550.02|546.02|549.81|545.81|550.06|546.06|549.71|545.71|30
1617304630000|2021-04-01 19:17:10|549.75|545.75|550.11|546.11|550.11|546.11|549.7|545.7|29
1617304640000|2021-04-01 19:17:20|550.15|546.15|550.68|546.68|550.68|546.68|550.15|546.15|34
1617304650000|2021-04-01 19:17:30|550.72|546.72|550.85|546.85|550.85|546.85|550.65|546.65|19
1617304660000|2021-04-01 19:17:40|550.83|546.83|551.64|547.64|551.64|547.64|550.83|546.83|21
1617304670000|2021-04-01 19:17:50|551.6|547.6|551.61|547.61|551.72|547.72|551.19|547.19|30
1617304680000|2021-04-01 19:18:00|551.62|547.62|551.22|547.22|551.62|547.62|551.13|547.13|34
1617304690000|2021-04-01 19:18:10|551.21|547.21|551.03|547.03|551.26|547.26|551|547|23
1617304700000|2021-04-01 19:18:20|551.02|547.02|550.28|546.28|551.02|547.02|549.86|545.86|36
1617304710000|2021-04-01 19:18:30|550.47|546.47|549.07|545.07|550.48|546.48|549.01|545.01|35
1617304720000|2021-04-01 19:18:40|549.13|545.13|549.39|545.39|549.56|545.56|548.61|544.61|36
1617304730000|2021-04-01 19:18:50|549.38|545.38|549.39|545.39|549.49|545.49|549.18|545.18|31
1617304740000|2021-04-01 19:19:00|549.43|545.43|549.39|545.39|549.62|545.62|549.37|545.37|33
1617304750000|2021-04-01 19:19:10|549.38|545.38|549.14|545.14|549.45|545.45|549.14|545.14|36
1617304760000|2021-04-01 19:19:20|549.15|545.15|549.08|545.08|549.16|545.16|548.82|544.82|30
1617304770000|2021-04-01 19:19:30|549.1|545.1|549.11|545.11|549.11|545.11|548.78|544.78|31
1617304780000|2021-04-01 19:19:40|549.1|545.1|549.38|545.38|549.38|545.38|549.06|545.06|33
1617304790000|2021-04-01 19:19:50|549.36|545.36|550.87|546.87|550.87|546.87|549.36|545.36|31
1617304800000|2021-04-01 19:20:00|550.82|546.82|550.88|546.88|550.92|546.92|550.64|546.64|31
1617304810000|2021-04-01 19:20:10|550.89|546.89|551.46|547.46|551.46|547.46|550.54|546.54|30
1617304820000|2021-04-01 19:20:20|551.48|547.48|550.45|546.45|551.48|547.48|550.43|546.43|30
1617304830000|2021-04-01 19:20:30|550.47|546.47|550.72|546.72|551.12|547.12|550.47|546.47|35
1617304840000|2021-04-01 19:20:40|550.7|546.7|550.49|546.49|550.7|546.7|550.44|546.44|31
1617304850000|2021-04-01 19:20:50|550.5|546.5|549.92|545.92|550.5|546.5|549.87|545.87|33
1617304860000|2021-04-01 19:21:00|549.93|545.93|549.84|545.84|549.94|545.94|549.44|545.44|31
1617304870000|2021-04-01 19:21:10|549.83|545.83|549.53|545.53|549.84|545.84|549.5|545.5|30
1617304880000|2021-04-01 19:21:20|549.52|545.52|549.81|545.81|549.91|545.91|549.48|545.48|26
1617304890000|2021-04-01 19:21:30|549.79|545.79|550.46|546.46|550.46|546.46|549.29|545.29|35
1617304900000|2021-04-01 19:21:40|550.49|546.49|550.4|546.4|550.91|546.91|550.35|546.35|34
1617304910000|2021-04-01 19:21:50|550.37|546.37|549.71|545.71|550.42|546.42|549.62|545.62|28
1617304920000|2021-04-01 19:22:00|549.67|545.67|550.16|546.16|550.17|546.17|549.67|545.67|32
1617304930000|2021-04-01 19:22:10|550.15|546.15|550.81|546.81|551.08|547.08|550.15|546.15|31
1617304940000|2021-04-01 19:22:20|550.78|546.78|550.41|546.41|550.79|546.79|550.3|546.3|37
1617304950000|2021-04-01 19:22:30|550.46|546.46|550.74|546.74|550.78|546.78|550.46|546.46|32
1617304960000|2021-04-01 19:22:40|550.75|546.75|550.62|546.62|550.78|546.78|550.57|546.57|27
1617304970000|2021-04-01 19:22:50|550.66|546.66|550.43|546.43|550.66|546.66|550.43|546.43|25
1617304980000|2021-04-01 19:23:00|550.41|546.41|550.62|546.62|550.62|546.62|550.39|546.39|25
1617304990000|2021-04-01 19:23:10|550.6|546.6|550.64|546.64|550.74|546.74|550.57|546.57|28
1617305000000|2021-04-01 19:23:20|550.62|546.62|551.13|547.13|551.14|547.14|550.62|546.62|26
1617305010000|2021-04-01 19:23:30|551.14|547.14|550.91|546.91|551.44|547.44|550.9|546.9|28
1617305020000|2021-04-01 19:23:40|550.93|546.93|550.47|546.47|550.93|546.93|550.41|546.41|30
1617305030000|2021-04-01 19:23:50|550.61|546.61|550.47|546.47|550.61|546.61|550.43|546.43|17
1617305040000|2021-04-01 19:24:00|550.48|546.48|550.14|546.14|550.55|546.55|550.08|546.08|19
1617305050000|2021-04-01 19:24:10|550.1|546.1|550.44|546.44|550.47|546.47|550.1|546.1|29
1617305060000|2021-04-01 19:24:20|550.49|546.49|550.61|546.61|550.66|546.66|550.49|546.49|29
1617305070000|2021-04-01 19:24:30|550.6|546.6|550|546|550.61|546.61|549.8|545.8|25
1617305080000|2021-04-01 19:24:40|549.9|545.9|549.78|545.78|550.3|546.3|549.78|545.78|36
1617305090000|2021-04-01 19:24:50|550.06|546.06|549.61|545.61|550.06|546.06|549.61|545.61|20
1617305100000|2021-04-01 19:25:00|549.48|545.48|549.5|545.5|549.71|545.71|549.47|545.47|30
1617305110000|2021-04-01 19:25:10|549.51|545.51|549.15|545.15|549.59|545.59|549.15|545.15|37
1617305120000|2021-04-01 19:25:20|549.35|545.35|549.24|545.24|549.37|545.37|548.99|544.99|26
1617305130000|2021-04-01 19:25:30|549.25|545.25|548.24|544.24|549.26|545.26|548.24|544.24|28
1617305140000|2021-04-01 19:25:40|548.17|544.17|548.47|544.47|548.58|544.58|548.17|544.17|27
1617305150000|2021-04-01 19:25:50|548.51|544.51|548.67|544.67|548.67|544.67|548.48|544.48|28
1617305160000|2021-04-01 19:26:00|548.71|544.71|548.63|544.63|548.71|544.71|548.5|544.5|27
1617305170000|2021-04-01 19:26:10|548.64|544.64|548.72|544.72|548.73|544.73|548.64|544.64|20
1617305180000|2021-04-01 19:26:20|548.7|544.7|549.43|545.43|549.43|545.43|548.69|544.69|30
1617305190000|2021-04-01 19:26:30|549.41|545.41|549.39|545.39|549.43|545.43|549.37|545.37|23
1617305200000|2021-04-01 19:26:40|549.4|545.4|548.98|544.98|549.4|545.4|548.95|544.95|29
1617305210000|2021-04-01 19:26:50|548.97|544.97|549.38|545.38|549.4|545.4|548.91|544.91|33
1617305220000|2021-04-01 19:27:00|549.39|545.39|549.41|545.41|549.5|545.5|549.38|545.38|25
1617305230000|2021-04-01 19:27:10|549.38|545.38|549.92|545.92|550.15|546.15|549.38|545.38|25
1617305240000|2021-04-01 19:27:20|549.94|545.94|550.55|546.55|550.55|546.55|549.84|545.84|32
1617305250000|2021-04-01 19:27:30|550.57|546.57|550.64|546.64|550.85|546.85|550.54|546.54|31
1617305260000|2021-04-01 19:27:40|550.68|546.68|551.42|547.42|551.42|547.42|550.64|546.64|28
1617305270000|2021-04-01 19:27:50|551.38|547.38|551.17|547.17|551.45|547.45|550.99|546.99|31
1617305280000|2021-04-01 19:28:00|551.1|547.1|550.5|546.5|551.1|547.1|550.5|546.5|26
1617305290000|2021-04-01 19:28:10|550.48|546.48|550.36|546.36|550.68|546.68|550.22|546.22|29
1617305300000|2021-04-01 19:28:20|550.37|546.37|550.71|546.71|550.73|546.73|550.37|546.37|28
1617305310000|2021-04-01 19:28:30|550.64|546.64|550.85|546.85|550.85|546.85|550.64|546.64|25
1617305320000|2021-04-01 19:28:40|550.84|546.84|550.47|546.47|550.84|546.84|550.47|546.47|21
1617305330000|2021-04-01 19:28:50|550.48|546.48|550.59|546.59|550.64|546.64|550.47|546.47|18
1617305340000|2021-04-01 19:29:00|550.58|546.58|550.51|546.51|550.6|546.6|550.51|546.51|18
1617305350000|2021-04-01 19:29:10|550.62|546.62|551.2|547.2|551.33|547.33|550.62|546.62|28
1617305360000|2021-04-01 19:29:20|551.24|547.24|551.5|547.5|551.52|547.52|551.21|547.21|24
1617305370000|2021-04-01 19:29:30|551.49|547.49|551.59|547.59|551.6|547.6|551.47|547.47|19
1617305380000|2021-04-01 19:29:40|551.47|547.47|551.59|547.59|551.61|547.61|551.36|547.36|32
1617305390000|2021-04-01 19:29:50|551.6|547.6|551.74|547.74|552.07|548.07|551.6|547.6|27
1617305400000|2021-04-01 19:30:00|551.78|547.78|551.93|547.93|551.93|547.93|551.69|547.69|16
1617305410000|2021-04-01 19:30:10|551.94|547.94|552.27|548.27|552.27|548.27|551.94|547.94|26
1617305420000|2021-04-01 19:30:20|552.26|548.26|552.04|548.04|552.26|548.26|552.02|548.02|33
1617305430000|2021-04-01 19:30:30|552.03|548.03|551.53|547.53|552.03|548.03|551.44|547.44|28
1617305440000|2021-04-01 19:30:40|551.58|547.58|551.59|547.59|551.78|547.78|551.56|547.56|31
1617305450000|2021-04-01 19:30:50|551.58|547.58|551.37|547.37|551.65|547.65|551.33|547.33|24
1617305460000|2021-04-01 19:31:00|551.36|547.36|551.06|547.06|551.36|547.36|550.94|546.94|25
1617305470000|2021-04-01 19:31:10|551.16|547.16|551.48|547.48|551.49|547.49|551.16|547.16|23
1617305480000|2021-04-01 19:31:20|551.44|547.44|551.13|547.13|551.45|547.45|551.13|547.13|28
1617305490000|2021-04-01 19:31:30|551.17|547.17|551.36|547.36|551.38|547.38|551.17|547.17|12
1617305500000|2021-04-01 19:31:40|551.35|547.35|551.5|547.5|551.5|547.5|551.31|547.31|10
1617305510000|2021-04-01 19:31:50|551.49|547.49|551.53|547.53|551.55|547.55|551.49|547.49|8
1617305520000|2021-04-01 19:32:00|551.54|547.54|551.29|547.29|551.54|547.54|551.28|547.28|17
1617305530000|2021-04-01 19:32:10|551.32|547.32|551.54|547.54|551.59|547.59|551.32|547.32|26
1617305540000|2021-04-01 19:32:20|551.52|547.52|551.54|547.54|551.62|547.62|551.45|547.45|21
1617305550000|2021-04-01 19:32:30|551.51|547.51|551.52|547.52|551.61|547.61|551.5|547.5|17
1617305560000|2021-04-01 19:32:40|551.53|547.53|551.57|547.57|551.58|547.58|551.4|547.4|22
1617305570000|2021-04-01 19:32:50|551.56|547.56|551.28|547.28|551.56|547.56|551.28|547.28|14
1617305580000|2021-04-01 19:33:00|551.29|547.29|550.99|546.99|551.3|547.3|550.97|546.97|19
1617305590000|2021-04-01 19:33:10|550.96|546.96|551.24|547.24|551.24|547.24|550.96|546.96|31
1617305600000|2021-04-01 19:33:20|551.23|547.23|551.02|547.02|551.23|547.23|550.92|546.92|16
1617305610000|2021-04-01 19:33:30|551.03|547.03|551.25|547.25|551.25|547.25|550.97|546.97|23
1617305620000|2021-04-01 19:33:40|551.24|547.24|551.35|547.35|551.35|547.35|551.24|547.24|15
1617305630000|2021-04-01 19:33:50|551.36|547.36|551.3|547.3|551.36|547.36|551.28|547.28|12
1617305640000|2021-04-01 19:34:00|551.29|547.29|551.68|547.68|551.68|547.68|551.29|547.29|23
1617305650000|2021-04-01 19:34:10|551.67|547.67|551.69|547.69|551.74|547.74|551.6|547.6|17
1617305660000|2021-04-01 19:34:20|551.7|547.7|551.67|547.67|551.71|547.71|551.66|547.66|16
1617305670000|2021-04-01 19:34:30|551.7|547.7|551.56|547.56|551.72|547.72|551.56|547.56|19
1617305680000|2021-04-01 19:34:40|551.54|547.54|551.59|547.59|551.65|547.65|551.48|547.48|19
1617305690000|2021-04-01 19:34:50|551.62|547.62|551.38|547.38|551.66|547.66|551.37|547.37|24
1617305700000|2021-04-01 19:35:00|551.39|547.39|551.39|547.39|551.4|547.4|551.37|547.37|13
1617305710000|2021-04-01 19:35:10|551.38|547.38|551.38|547.38|551.42|547.42|551.38|547.38|16
1617305720000|2021-04-01 19:35:20|551.43|547.43|551.41|547.41|551.46|547.46|551.41|547.41|6
1617305730000|2021-04-01 19:35:30|551.42|547.42|551.49|547.49|551.51|547.51|551.42|547.42|22
1617305740000|2021-04-01 19:35:40|551.5|547.5|551.67|547.67|551.67|547.67|551.49|547.49|15
1617305750000|2021-04-01 19:35:50|551.65|547.65|552.26|548.26|552.28|548.28|551.65|547.65|27
1617305760000|2021-04-01 19:36:00|552.27|548.27|552.24|548.24|552.38|548.38|552.24|548.24|14
1617305770000|2021-04-01 19:36:10|552.25|548.25|552.03|548.03|552.25|548.25|552|548|17
1617305780000|2021-04-01 19:36:20|552.02|548.02|552.21|548.21|552.23|548.23|552.02|548.02|22
1617305790000|2021-04-01 19:36:30|552.2|548.2|552.1|548.1|552.21|548.21|552.1|548.1|21
1617305800000|2021-04-01 19:36:40|552.07|548.07|551.46|547.46|552.09|548.09|551.46|547.46|28
1617305810000|2021-04-01 19:36:50|551.54|547.54|551.71|547.71|551.72|547.72|551.39|547.39|23
1617305820000|2021-04-01 19:37:00|551.7|547.7|551.72|547.72|551.76|547.76|551.69|547.69|16
1617305830000|2021-04-01 19:37:10|551.71|547.71|552.08|548.08|552.09|548.09|551.51|547.51|23
1617305840000|2021-04-01 19:37:20|552.07|548.07|552.04|548.04|552.1|548.1|551.89|547.89|26
1617305850000|2021-04-01 19:37:30|552.03|548.03|552.64|548.64|552.64|548.64|552.02|548.02|27
1617305860000|2021-04-01 19:37:40|552.61|548.61|553.04|549.04|553.04|549.04|552.61|548.61|25
1617305870000|2021-04-01 19:37:50|553.06|549.06|553.02|549.02|553.13|549.13|552.76|548.76|32
1617305880000|2021-04-01 19:38:00|553.01|549.01|553.22|549.22|553.24|549.24|552.96|548.96|24
1617305890000|2021-04-01 19:38:10|553.26|549.26|553.59|549.59|553.59|549.59|553.07|549.07|29
1617305900000|2021-04-01 19:38:20|553.58|549.58|554.57|550.57|554.57|550.57|553.58|549.58|30
1617305910000|2021-04-01 19:38:30|554.56|550.56|555.17|551.17|555.18|551.18|554.54|550.54|18
1617305920000|2021-04-01 19:38:40|555.13|551.13|555.22|551.22|555.23|551.23|555.1|551.1|10
1617305930000|2021-04-01 19:38:50|555.18|551.18|555.1|551.1|555.2|551.2|554.96|550.96|18
1617305940000|2021-04-01 19:39:00|555.11|551.11|555.61|551.61|555.7|551.7|555.11|551.11|15
1617305950000|2021-04-01 19:39:10|555.62|551.62|556.62|552.62|556.62|552.62|555.48|551.48|23
1617305960000|2021-04-01 19:39:20|556.58|552.58|557.07|553.07|557.15|553.15|556.58|552.58|21
1617305970000|2021-04-01 19:39:30|557.03|553.03|557.06|553.06|557.16|553.16|557.01|553.01|27
1617305980000|2021-04-01 19:39:40|557.05|553.05|557.48|553.48|557.48|553.48|557.05|553.05|24
1617305990000|2021-04-01 19:39:50|557.59|553.59|557.82|553.82|557.83|553.83|557.58|553.58|23
1617306000000|2021-04-01 19:40:00|557.81|553.81|557.91|553.91|557.98|553.98|557.56|553.56|29
1617306010000|2021-04-01 19:40:10|557.95|553.95|557.98|553.98|558.07|554.07|557.94|553.94|19
1617306020000|2021-04-01 19:40:20|557.96|553.96|557.8|553.8|557.96|553.96|557.66|553.66|24
1617306030000|2021-04-01 19:40:30|557.74|553.74|557.93|553.93|557.97|553.97|557.74|553.74|29
1617306040000|2021-04-01 19:40:40|557.94|553.94|557.72|553.72|557.94|553.94|557.67|553.67|27
1617306050000|2021-04-01 19:40:50|557.7|553.7|557.42|553.42|557.76|553.76|557.22|553.22|26
1617306060000|2021-04-01 19:41:00|557.44|553.44|556.52|552.52|557.64|553.64|556.52|552.52|32
1617306070000|2021-04-01 19:41:10|556.39|552.39|555.61|551.61|556.41|552.41|555.51|551.51|32
1617306080000|2021-04-01 19:41:20|555.63|551.63|555.65|551.65|556.09|552.09|555.63|551.63|34
1617306090000|2021-04-01 19:41:30|555.64|551.64|555.54|551.54|555.74|551.74|555.54|551.54|18
1617306100000|2021-04-01 19:41:40|555.51|551.51|555.3|551.3|555.72|551.72|555.26|551.26|23
1617306110000|2021-04-01 19:41:50|555.29|551.29|555.13|551.13|555.35|551.35|555.11|551.11|18
1617306120000|2021-04-01 19:42:00|555.14|551.14|555.7|551.7|555.77|551.77|555.14|551.14|19
1617306130000|2021-04-01 19:42:10|555.71|551.71|556.47|552.47|556.66|552.66|555.71|551.71|30
1617306140000|2021-04-01 19:42:20|556.37|552.37|556.5|552.5|556.51|552.51|556.02|552.02|34
1617306150000|2021-04-01 19:42:30|556.44|552.44|556.69|552.69|557.11|553.11|556.44|552.44|34
1617306160000|2021-04-01 19:42:40|556.66|552.66|556.87|552.87|556.98|552.98|556.66|552.66|27
1617306170000|2021-04-01 19:42:50|556.86|552.86|556.26|552.26|556.86|552.86|556.18|552.18|35
1617306180000|2021-04-01 19:43:00|556.27|552.27|556.23|552.23|556.29|552.29|556.19|552.19|24
1617306190000|2021-04-01 19:43:10|556.24|552.24|555.95|551.95|556.28|552.28|555.89|551.89|25
1617306200000|2021-04-01 19:43:20|555.94|551.94|555.56|551.56|555.96|551.96|555.39|551.39|26
1617306210000|2021-04-01 19:43:30|555.51|551.51|556.03|552.03|556.03|552.03|555.51|551.51|30
1617306220000|2021-04-01 19:43:40|556.04|552.04|555.9|551.9|556.09|552.09|555.9|551.9|23
1617306230000|2021-04-01 19:43:50|555.89|551.89|555.86|551.86|556|552|555.58|551.58|27
1617306240000|2021-04-01 19:44:00|555.78|551.78|555.96|551.96|555.98|551.98|555.72|551.72|27
1617306250000|2021-04-01 19:44:10|556|552|556.09|552.09|556.26|552.26|556|552|28
1617306260000|2021-04-01 19:44:20|556.08|552.08|555.63|551.63|556.08|552.08|555.57|551.57|27
1617306270000|2021-04-01 19:44:30|555.64|551.64|556.87|552.87|556.87|552.87|555.64|551.64|29
1617306280000|2021-04-01 19:44:40|556.89|552.89|557.86|553.86|557.92|553.92|556.87|552.87|31
1617306290000|2021-04-01 19:44:50|557.87|553.87|558.67|554.67|559.07|555.07|557.73|553.73|32
1617306300000|2021-04-01 19:45:00|558.65|554.65|558.18|554.18|558.69|554.69|558.18|554.18|29
1617306310000|2021-04-01 19:45:10|558.35|554.35|558.95|554.95|559.27|555.27|558.35|554.35|31
1617306320000|2021-04-01 19:45:20|559.01|555.01|559.82|555.82|559.85|555.85|559.01|555.01|32
1617306330000|2021-04-01 19:45:30|559.83|555.83|560.06|556.06|560.23|556.23|559.8|555.8|34
1617306340000|2021-04-01 19:45:40|560.01|556.01|559.9|555.9|560.07|556.07|559.7|555.7|31
1617306350000|2021-04-01 19:45:50|559.91|555.91|559.84|555.84|560.18|556.18|559.58|555.58|24
1617306360000|2021-04-01 19:46:00|559.9|555.9|559.68|555.68|560.04|556.04|559.68|555.68|28
1617306370000|2021-04-01 19:46:10|559.59|555.59|559.3|555.3|559.69|555.69|559.2|555.2|29
1617306380000|2021-04-01 19:46:20|559.39|555.39|558.72|554.72|559.59|555.59|558.72|554.72|31
1617306390000|2021-04-01 19:46:30|558.71|554.71|558.63|554.63|559.06|555.06|558.58|554.58|34
1617306400000|2021-04-01 19:46:40|558.64|554.64|558.69|554.69|558.87|554.87|558.51|554.51|29
1617306410000|2021-04-01 19:46:50|558.73|554.73|557.65|553.65|558.81|554.81|557.55|553.55|31
1617306420000|2021-04-01 19:47:00|557.66|553.66|557.48|553.48|557.7|553.7|557.46|553.46|27
1617306430000|2021-04-01 19:47:10|557.5|553.5|557.85|553.85|557.95|553.95|557.41|553.41|32
1617306440000|2021-04-01 19:47:20|557.95|553.95|557.56|553.56|557.96|553.96|557.54|553.54|27
1617306450000|2021-04-01 19:47:30|557.57|553.57|557.81|553.81|557.81|553.81|557.39|553.39|25
1617306460000|2021-04-01 19:47:40|557.85|553.85|557.67|553.67|557.96|553.96|557.67|553.67|17
1617306470000|2021-04-01 19:47:50|557.69|553.69|557.89|553.89|557.95|553.95|557.67|553.67|21
1617306480000|2021-04-01 19:48:00|557.95|553.95|558.24|554.24|558.3|554.3|557.8|553.8|29
1617306490000|2021-04-01 19:48:10|558.25|554.25|558.3|554.3|558.3|554.3|558.2|554.2|23
1617306500000|2021-04-01 19:48:20|558.33|554.33|557.97|553.97|558.33|554.33|557.96|553.96|23
1617306510000|2021-04-01 19:48:30|557.94|553.94|557.53|553.53|558.11|554.11|557.53|553.53|25
1617306520000|2021-04-01 19:48:40|557.5|553.5|557.26|553.26|557.53|553.53|557.23|553.23|29
1617306530000|2021-04-01 19:48:50|557.24|553.24|556.62|552.62|557.24|553.24|556.56|552.56|28
1617306540000|2021-04-01 19:49:00|556.58|552.58|556.74|552.74|556.86|552.86|556.53|552.53|29
1617306550000|2021-04-01 19:49:10|556.69|552.69|556.37|552.37|556.69|552.69|556.36|552.36|22
1617306560000|2021-04-01 19:49:20|556.34|552.34|555.6|551.6|556.37|552.37|555.15|551.15|31
1617306570000|2021-04-01 19:49:30|555.22|551.22|555.12|551.12|555.25|551.25|555.09|551.09|21
1617306580000|2021-04-01 19:49:40|555.22|551.22|554.95|550.95|555.22|551.22|554.42|550.42|25
1617306590000|2021-04-01 19:49:50|554.96|550.96|554.82|550.82|554.97|550.97|554.79|550.79|25
1617306600000|2021-04-01 19:50:00|554.83|550.83|554.81|550.81|555.1|551.1|554.79|550.79|17
1617306610000|2021-04-01 19:50:10|554.83|550.83|554.57|550.57|554.87|550.87|554.56|550.56|18
1617306620000|2021-04-01 19:50:20|554.55|550.55|554.98|550.98|554.98|550.98|554.53|550.53|20
1617306630000|2021-04-01 19:50:30|554.96|550.96|555.42|551.42|555.42|551.42|554.96|550.96|19
1617306640000|2021-04-01 19:50:40|555.43|551.43|555.46|551.46|555.48|551.48|555.36|551.36|25
1617306650000|2021-04-01 19:50:50|555.45|551.45|555.36|551.36|555.48|551.48|555.36|551.36|11
1617306660000|2021-04-01 19:51:00|555.37|551.37|555.18|551.18|555.45|551.45|555.11|551.11|28
1617306670000|2021-04-01 19:51:10|555.11|551.11|555.69|551.69|555.69|551.69|555.11|551.11|26
1617306680000|2021-04-01 19:51:20|555.67|551.67|556.45|552.45|556.48|552.48|555.63|551.63|25
1617306690000|2021-04-01 19:51:30|556.55|552.55|556.17|552.17|556.64|552.64|556.11|552.11|23
1617306700000|2021-04-01 19:51:40|556.19|552.19|556.01|552.01|556.25|552.25|555.98|551.98|25
1617306710000|2021-04-01 19:51:50|555.99|551.99|555.47|551.47|555.99|551.99|555.41|551.41|18
1617306720000|2021-04-01 19:52:00|555.45|551.45|555.56|551.56|555.59|551.59|555.43|551.43|15
1617306730000|2021-04-01 19:52:10|555.81|551.81|556.05|552.05|556.05|552.05|555.59|551.59|22
1617306740000|2021-04-01 19:52:20|556.02|552.02|556.15|552.15|556.18|552.18|556.02|552.02|19
1617306750000|2021-04-01 19:52:30|556.16|552.16|556.69|552.69|556.69|552.69|556.13|552.13|10
1617306760000|2021-04-01 19:52:40|556.74|552.74|556.68|552.68|556.8|552.8|556.52|552.52|35
1617306770000|2021-04-01 19:52:50|556.69|552.69|556.5|552.5|556.94|552.94|556.5|552.5|28
1617306780000|2021-04-01 19:53:00|556.48|552.48|556.83|552.83|556.83|552.83|556.48|552.48|19
1617306790000|2021-04-01 19:53:10|556.89|552.89|557.43|553.43|557.74|553.74|556.89|552.89|31
1617306800000|2021-04-01 19:53:20|557.48|553.48|557.92|553.92|557.92|553.92|557.48|553.48|27
1617306810000|2021-04-01 19:53:30|557.88|553.88|557.54|553.54|557.93|553.93|557.54|553.54|25
1617306820000|2021-04-01 19:53:40|557.44|553.44|557.71|553.71|557.77|553.77|557.44|553.44|21
1617306830000|2021-04-01 19:53:50|557.69|553.69|557.75|553.75|557.75|553.75|557.58|553.58|18
1617306840000|2021-04-01 19:54:00|557.77|553.77|557.09|553.09|557.82|553.82|557.09|553.09|25
1617306850000|2021-04-01 19:54:10|557.07|553.07|557.61|553.61|557.62|553.62|557.06|553.06|28
1617306860000|2021-04-01 19:54:20|557.62|553.62|557.64|553.64|557.83|553.83|557.52|553.52|25
1617306870000|2021-04-01 19:54:30|557.65|553.65|557.39|553.39|557.7|553.7|557.38|553.38|29
1617306880000|2021-04-01 19:54:40|557.36|553.36|557.15|553.15|557.37|553.37|557.05|553.05|27
1617306890000|2021-04-01 19:54:50|557.23|553.23|557.03|553.03|557.45|553.45|557.03|553.03|21
1617306900000|2021-04-01 19:55:00|557.05|553.05|557.23|553.23|557.23|553.23|556.67|552.67|31
1617306910000|2021-04-01 19:55:10|556.99|552.99|557.24|553.24|557.36|553.36|556.98|552.98|32
1617306920000|2021-04-01 19:55:20|556.63|552.63|556.73|552.73|557.11|553.11|556.63|552.63|23
1617306930000|2021-04-01 19:55:30|556.74|552.74|556.7|552.7|557.05|553.05|556.67|552.67|14
1617306940000|2021-04-01 19:55:40|556.67|552.67|556.49|552.49|556.67|552.67|556.49|552.49|18
1617306950000|2021-04-01 19:55:50|556.51|552.51|556.83|552.83|556.85|552.85|556.51|552.51|19
1617306960000|2021-04-01 19:56:00|556.84|552.84|556.81|552.81|556.94|552.94|556.81|552.81|21
1617306970000|2021-04-01 19:56:10|556.82|552.82|556.83|552.83|556.87|552.87|556.76|552.76|17
1617306980000|2021-04-01 19:56:20|556.89|552.89|556.85|552.85|557.02|553.02|556.82|552.82|25
1617306990000|2021-04-01 19:56:30|556.84|552.84|556.46|552.46|556.84|552.84|556.44|552.44|25
1617307000000|2021-04-01 19:56:40|556.49|552.49|556.4|552.4|556.49|552.49|556.29|552.29|23
1617307010000|2021-04-01 19:56:50|556.38|552.38|556.38|552.38|556.45|552.45|556.32|552.32|19
1617307020000|2021-04-01 19:57:00|556.4|552.4|556.16|552.16|556.4|552.4|556.05|552.05|22
1617307030000|2021-04-01 19:57:10|556.17|552.17|556.05|552.05|556.17|552.17|556.05|552.05|11
1617307040000|2021-04-01 19:57:20|556.04|552.04|555.79|551.79|556.05|552.05|555.79|551.79|13
1617307050000|2021-04-01 19:57:30|555.78|551.78|555.33|551.33|555.78|551.78|555.33|551.33|19
1617307060000|2021-04-01 19:57:40|555.34|551.34|556.1|552.1|556.1|552.1|555.34|551.34|23
1617307070000|2021-04-01 19:57:50|556.04|552.04|555.76|551.76|556.05|552.05|555.76|551.76|21
1617307080000|2021-04-01 19:58:00|555.75|551.75|555.65|551.65|555.75|551.75|555.65|551.65|12
1617307090000|2021-04-01 19:58:10|555.66|551.66|555.63|551.63|555.68|551.68|555.63|551.63|17
1617307100000|2021-04-01 19:58:20|555.61|551.61|555.53|551.53|555.61|551.61|555.3|551.3|15
1617307110000|2021-04-01 19:58:30|555.54|551.54|555.48|551.48|555.6|551.6|555.42|551.42|17
1617307120000|2021-04-01 19:58:40|555.47|551.47|555.38|551.38|555.47|551.47|555.32|551.32|20
1617307130000|2021-04-01 19:58:50|555.33|551.33|555.17|551.17|555.33|551.33|555.16|551.16|20
1617307140000|2021-04-01 19:59:00|555.14|551.14|555.55|551.55|555.56|551.56|555.14|551.14|26
1617307150000|2021-04-01 19:59:10|555.58|551.58|555.44|551.44|555.59|551.59|555.4|551.4|18
1617307160000|2021-04-01 19:59:20|555.46|551.46|554.92|550.92|555.46|551.46|554.92|550.92|24
1617307170000|2021-04-01 19:59:30|554.91|550.91|554.97|550.97|555.05|551.05|554.88|550.88|24
1617307180000|2021-04-01 19:59:40|554.96|550.96|554.9|550.9|555|551|554.85|550.85|28
1617307190000|2021-04-01 19:59:50|554.92|550.92|554.97|550.97|555.03|551.03|554.85|550.85|26
1617307200000|2021-04-01 20:00:00|554.96|550.96|555.38|551.38|555.4|551.4|554.96|550.96|30
1617307210000|2021-04-01 20:00:10|555.41|551.41|555.58|551.58|555.88|551.88|555.41|551.41|28
1617307220000|2021-04-01 20:00:20|555.57|551.57|555.24|551.24|555.57|551.57|555.21|551.21|22
1617307230000|2021-04-01 20:00:30|555.21|551.21|555.32|551.32|555.38|551.38|555.18|551.18|30
1617307240000|2021-04-01 20:00:40|555.37|551.37|555.67|551.67|555.69|551.69|555.22|551.22|23
1617307250000|2021-04-01 20:00:50|555.71|551.71|555.94|551.94|555.94|551.94|555.66|551.66|23
1617307260000|2021-04-01 20:01:00|555.92|551.92|555.97|551.97|556.03|552.03|555.87|551.87|14
1617307270000|2021-04-01 20:01:10|555.91|551.91|555.47|551.47|555.91|551.91|555.47|551.47|23
1617307280000|2021-04-01 20:01:20|555.3|551.3|555.25|551.25|555.35|551.35|555.2|551.2|19
1617307290000|2021-04-01 20:01:30|555.23|551.23|555.14|551.14|555.23|551.23|555.09|551.09|16
1617307300000|2021-04-01 20:01:40|555.09|551.09|555.1|551.1|555.13|551.13|555.05|551.05|19
1617307310000|2021-04-01 20:01:50|555.09|551.09|554.98|550.98|555.11|551.11|554.97|550.97|8
1617307320000|2021-04-01 20:02:00|554.97|550.97|554.94|550.94|555.07|551.07|554.94|550.94|16
1617307330000|2021-04-01 20:02:10|554.96|550.96|554.96|550.96|555.03|551.03|554.88|550.88|17
1617307340000|2021-04-01 20:02:20|554.97|550.97|555.1|551.1|555.16|551.16|554.92|550.92|24
1617307350000|2021-04-01 20:02:30|555.09|551.09|555|551|555.12|551.12|555|551|22
1617307360000|2021-04-01 20:02:40|554.99|550.99|554.82|550.82|554.99|550.99|554.82|550.82|8
1617307370000|2021-04-01 20:02:50|554.83|550.83|554.89|550.89|554.92|550.92|554.82|550.82|19
1617307380000|2021-04-01 20:03:00|554.86|550.86|554.93|550.93|554.94|550.94|554.86|550.86|14
1617307390000|2021-04-01 20:03:10|554.92|550.92|554.86|550.86|554.97|550.97|554.86|550.86|7
1617307400000|2021-04-01 20:03:20|554.82|550.82|554.61|550.61|554.83|550.83|554.61|550.61|16
1617307410000|2021-04-01 20:03:30|554.6|550.6|554.95|550.95|554.95|550.95|554.59|550.59|13
1617307420000|2021-04-01 20:03:40|554.98|550.98|554.98|550.98|555.01|551.01|554.97|550.97|11
1617307430000|2021-04-01 20:03:50|554.99|550.99|555.26|551.26|555.28|551.28|554.98|550.98|12
1617307440000|2021-04-01 20:04:00|555.35|551.35|555.15|551.15|555.42|551.42|555.15|551.15|10
1617307450000|2021-04-01 20:04:10|555.14|551.14|555.08|551.08|555.14|551.14|555.08|551.08|13
1617307460000|2021-04-01 20:04:20|555.09|551.09|555.29|551.29|555.3|551.3|555.09|551.09|16
1617307470000|2021-04-01 20:04:30|555.3|551.3|555.34|551.34|555.35|551.35|555.29|551.29|8
1617307480000|2021-04-01 20:04:40|555.35|551.35|555.91|551.91|555.91|551.91|555.34|551.34|14
1617307490000|2021-04-01 20:04:50|555.9|551.9|556.06|552.06|556.07|552.07|555.85|551.85|23
1617307500000|2021-04-01 20:05:00|556.02|552.02|556.11|552.11|556.13|552.13|555.73|551.73|21
1617307510000|2021-04-01 20:05:10|556.08|552.08|555.66|551.66|556.08|552.08|555.66|551.66|24
1617307520000|2021-04-01 20:05:20|555.68|551.68|555.83|551.83|555.94|551.94|555.63|551.63|28
1617307530000|2021-04-01 20:05:30|555.85|551.85|556.1|552.1|556.2|552.2|555.85|551.85|29
1617307540000|2021-04-01 20:05:40|556.11|552.11|555.99|551.99|556.11|552.11|555.9|551.9|22
1617307550000|2021-04-01 20:05:50|556|552|555.99|551.99|556.23|552.23|555.96|551.96|20
1617307560000|2021-04-01 20:06:00|555.98|551.98|556.09|552.09|556.11|552.11|555.98|551.98|21
1617307570000|2021-04-01 20:06:10|556.1|552.1|556.09|552.09|556.1|552.1|555.99|551.99|17
1617307580000|2021-04-01 20:06:20|556.13|552.13|556.1|552.1|556.14|552.14|556.09|552.09|11
1617307590000|2021-04-01 20:06:30|556.11|552.11|556.09|552.09|556.21|552.21|556.09|552.09|18
1617307600000|2021-04-01 20:06:40|556.07|552.07|556.01|552.01|556.09|552.09|556.01|552.01|11
1617307610000|2021-04-01 20:06:50|555.99|551.99|555.97|551.97|555.99|551.99|555.93|551.93|19
1617307620000|2021-04-01 20:07:00|555.96|551.96|556.21|552.21|556.26|552.26|555.94|551.94|23
1617307630000|2021-04-01 20:07:10|556.19|552.19|556.07|552.07|556.2|552.2|556.07|552.07|14
1617307640000|2021-04-01 20:07:20|556.06|552.06|555.54|551.54|556.07|552.07|555.49|551.49|23
1617307650000|2021-04-01 20:07:30|555.51|551.51|555.52|551.52|555.53|551.53|555.49|551.49|8
1617307660000|2021-04-01 20:07:40|555.51|551.51|555.23|551.23|555.51|551.51|555.23|551.23|22
1617307670000|2021-04-01 20:07:50|555.19|551.19|555.24|551.24|555.29|551.29|555.19|551.19|16
1617307680000|2021-04-01 20:08:00|555.29|551.29|555.49|551.49|555.64|551.64|555.22|551.22|23
1617307690000|2021-04-01 20:08:10|555.44|551.44|555.36|551.36|555.49|551.49|555.36|551.36|10
1617307700000|2021-04-01 20:08:20|555.37|551.37|555.12|551.12|555.38|551.38|555.12|551.12|16
1617307710000|2021-04-01 20:08:30|555.09|551.09|555.33|551.33|555.33|551.33|555.03|551.03|20
1617307720000|2021-04-01 20:08:40|555.36|551.36|555.37|551.37|555.49|551.49|555.36|551.36|14
1617307730000|2021-04-01 20:08:50|555.38|551.38|555.42|551.42|555.42|551.42|555.3|551.3|15
1617307740000|2021-04-01 20:09:00|555.41|551.41|555.36|551.36|555.41|551.41|555.31|551.31|10
1617307750000|2021-04-01 20:09:10|555.37|551.37|555.37|551.37|555.39|551.39|555.36|551.36|9
1617307760000|2021-04-01 20:09:20|555.38|551.38|555.4|551.4|555.45|551.45|555.38|551.38|8
1617307770000|2021-04-01 20:09:30|555.44|551.44|555.44|551.44|555.46|551.46|555.39|551.39|13
1617307780000|2021-04-01 20:09:40|555.41|551.41|555.44|551.44|555.45|551.45|555.41|551.41|7
1617307790000|2021-04-01 20:09:50|555.43|551.43|555.34|551.34|555.44|551.44|555.34|551.34|16
1617307800000|2021-04-01 20:10:00|555.35|551.35|555.1|551.1|555.35|551.35|555.09|551.09|20
1617307810000|2021-04-01 20:10:10|555.06|551.06|555|551|555.06|551.06|554.84|550.84|12
1617307820000|2021-04-01 20:10:20|554.99|550.99|554.9|550.9|554.99|550.99|554.89|550.89|11
1617307830000|2021-04-01 20:10:30|554.89|550.89|554.96|550.96|555|551|554.89|550.89|15
1617307840000|2021-04-01 20:10:40|554.93|550.93|554.66|550.66|554.93|550.93|554.59|550.59|23
1617307850000|2021-04-01 20:10:50|554.61|550.61|554.51|550.51|554.63|550.63|554.5|550.5|23
1617307860000|2021-04-01 20:11:00|554.53|550.53|554.54|550.54|554.63|550.63|554.53|550.53|23
1617307870000|2021-04-01 20:11:10|554.55|550.55|554.61|550.61|554.65|550.65|554.55|550.55|12
1617307880000|2021-04-01 20:11:20|554.58|550.58|554.71|550.71|554.71|550.71|554.54|550.54|20
1617307890000|2021-04-01 20:11:30|554.75|550.75|554.72|550.72|554.75|550.75|554.67|550.67|17
1617307900000|2021-04-01 20:11:40|554.69|550.69|554.71|550.71|554.73|550.73|554.66|550.66|16
1617307910000|2021-04-01 20:11:50|554.7|550.7|554.77|550.77|554.77|550.77|554.65|550.65|11
1617307920000|2021-04-01 20:12:00|554.78|550.78|554.67|550.67|554.78|550.78|554.63|550.63|9
1617307930000|2021-04-01 20:12:10|554.65|550.65|554.54|550.54|554.67|550.67|554.41|550.41|20
1617307940000|2021-04-01 20:12:20|554.52|550.52|554.51|550.51|554.55|550.55|554.5|550.5|20
1617307950000|2021-04-01 20:12:30|554.53|550.53|554.56|550.56|554.63|550.63|554.53|550.53|16
1617307960000|2021-04-01 20:12:40|554.57|550.57|554.5|550.5|554.57|550.57|554.48|550.48|14
1617307970000|2021-04-01 20:12:50|554.48|550.48|555|551|555.09|551.09|554.48|550.48|22
1617307980000|2021-04-01 20:13:00|554.99|550.99|554.85|550.85|555|551|554.69|550.69|26
1617307990000|2021-04-01 20:13:10|554.83|550.83|554.74|550.74|554.84|550.84|554.73|550.73|17
1617308000000|2021-04-01 20:13:20|554.73|550.73|554.56|550.56|554.74|550.74|554.53|550.53|19
1617308010000|2021-04-01 20:13:30|554.55|550.55|554.53|550.53|554.55|550.55|554.49|550.49|11
1617308020000|2021-04-01 20:13:40|554.52|550.52|553.93|549.93|554.52|550.52|553.84|549.84|30
1617308030000|2021-04-01 20:13:50|554|550|553.95|549.95|554.01|550.01|553.91|549.91|17
1617308040000|2021-04-01 20:14:00|553.94|549.94|554.36|550.36|554.4|550.4|553.93|549.93|22
1617308050000|2021-04-01 20:14:10|554.4|550.4|554.3|550.3|554.47|550.47|554.3|550.3|13
1617308060000|2021-04-01 20:14:20|554.31|550.31|554.33|550.33|554.35|550.35|554.3|550.3|17
1617308070000|2021-04-01 20:14:30|554.45|550.45|554.39|550.39|554.45|550.45|554.39|550.39|18
1617308080000|2021-04-01 20:14:40|554.38|550.38|554.51|550.51|554.51|550.51|554.35|550.35|17
1617308090000|2021-04-01 20:14:50|554.5|550.5|554.8|550.8|554.8|550.8|554.5|550.5|14
1617308100000|2021-04-01 20:15:00|554.79|550.79|554.85|550.85|554.85|550.85|554.66|550.66|12
1617308110000|2021-04-01 20:15:10|554.86|550.86|554.85|550.85|554.86|550.86|554.85|550.85|2
1617308120000|2021-04-01 20:15:20|554.92|550.92|555.28|551.28|555.29|551.29|554.92|550.92|17
1617308130000|2021-04-01 20:15:30|555.27|551.27|555.29|551.29|555.3|551.3|555.2|551.2|14
1617308140000|2021-04-01 20:15:40|555.3|551.3|555.16|551.16|555.46|551.46|555.14|551.14|23
1617308150000|2021-04-01 20:15:50|555.14|551.14|555.42|551.42|555.55|551.55|555.11|551.11|29
1617308160000|2021-04-01 20:16:00|555.46|551.46|555.56|551.56|555.6|551.6|555.43|551.43|26
1617308170000|2021-04-01 20:16:10|555.57|551.57|555.54|551.54|555.62|551.62|555.54|551.54|23
1617308180000|2021-04-01 20:16:20|555.58|551.58|555.54|551.54|555.6|551.6|555.53|551.53|18
1617308190000|2021-04-01 20:16:30|555.52|551.52|555.78|551.78|555.78|551.78|555.49|551.49|17
1617308200000|2021-04-01 20:16:40|555.81|551.81|555.99|551.99|556.01|552.01|555.81|551.81|15
1617308210000|2021-04-01 20:16:50|556|552|555.95|551.95|556.03|552.03|555.95|551.95|14
1617308220000|2021-04-01 20:17:00|555.94|551.94|556.04|552.04|556.08|552.08|555.93|551.93|24
1617308230000|2021-04-01 20:17:10|556.08|552.08|556.15|552.15|556.15|552.15|556.04|552.04|13
1617308240000|2021-04-01 20:17:20|556.18|552.18|556.41|552.41|556.42|552.42|556.18|552.18|17
1617308250000|2021-04-01 20:17:30|556.42|552.42|556.46|552.46|556.47|552.47|556.42|552.42|9
1617308260000|2021-04-01 20:17:40|556.49|552.49|556.47|552.47|556.5|552.5|556.34|552.34|25
1617308270000|2021-04-01 20:17:50|556.44|552.44|556.06|552.06|556.44|552.44|556.06|552.06|26
1617308280000|2021-04-01 20:18:00|556.05|552.05|555.76|551.76|556.06|552.06|555.76|551.76|25
1617308290000|2021-04-01 20:18:10|555.72|551.72|555.24|551.24|555.75|551.75|555.24|551.24|27
1617308300000|2021-04-01 20:18:20|555.26|551.26|555.72|551.72|555.72|551.72|555.26|551.26|31
1617308310000|2021-04-01 20:18:30|555.73|551.73|555.71|551.71|555.81|551.81|555.71|551.71|31
1617308320000|2021-04-01 20:18:40|555.75|551.75|555.69|551.69|555.79|551.79|555.67|551.67|25
1617308330000|2021-04-01 20:18:50|555.68|551.68|555.54|551.54|555.7|551.7|555.48|551.48|19
1617308340000|2021-04-01 20:19:00|555.55|551.55|555.5|551.5|555.61|551.61|555.49|551.49|29
1617308350000|2021-04-01 20:19:10|555.62|551.62|555.31|551.31|555.62|551.62|555.31|551.31|18
1617308360000|2021-04-01 20:19:20|555.3|551.3|555.23|551.23|555.3|551.3|555.07|551.07|25
1617308370000|2021-04-01 20:19:30|555.21|551.21|555.02|551.02|555.25|551.25|555.02|551.02|24
1617308380000|2021-04-01 20:19:40|555.01|551.01|554.96|550.96|555.04|551.04|554.94|550.94|14
1617308390000|2021-04-01 20:19:50|554.95|550.95|554.54|550.54|555|551|554.51|550.51|21
1617308400000|2021-04-01 20:20:00|554.53|550.53|554.46|550.46|554.54|550.54|554.43|550.43|17
1617308410000|2021-04-01 20:20:10|554.43|550.43|554.43|550.43|554.49|550.49|554.42|550.42|13
1617308420000|2021-04-01 20:20:20|554.42|550.42|554.31|550.31|554.45|550.45|554.31|550.31|9
1617308430000|2021-04-01 20:20:30|554.3|550.3|553.83|549.83|554.33|550.33|553.83|549.83|21
1617308440000|2021-04-01 20:20:40|553.81|549.81|553.9|549.9|553.94|549.94|553.81|549.81|15
1617308450000|2021-04-01 20:20:50|553.97|549.97|553.95|549.95|554.15|550.15|553.95|549.95|32
1617308460000|2021-04-01 20:21:00|553.96|549.96|554.03|550.03|554.03|550.03|553.93|549.93|16
1617308470000|2021-04-01 20:21:10|554.04|550.04|554.09|550.09|554.09|550.09|554.02|550.02|21
1617308480000|2021-04-01 20:21:20|554.08|550.08|554.08|550.08|554.14|550.14|554.03|550.03|15
1617308490000|2021-04-01 20:21:30|554.09|550.09|554|550|554.09|550.09|554|550|10
1617308500000|2021-04-01 20:21:40|553.99|549.99|553.93|549.93|553.99|549.99|553.87|549.87|17
1617308510000|2021-04-01 20:21:50|553.92|549.92|554.11|550.11|554.13|550.13|553.91|549.91|22
1617308520000|2021-04-01 20:22:00|554.06|550.06|553.21|549.21|554.06|550.06|553.21|549.21|26
1617308530000|2021-04-01 20:22:10|553.19|549.19|552.82|548.82|553.22|549.22|552.82|548.82|34
1617308540000|2021-04-01 20:22:20|552.81|548.81|552.84|548.84|552.84|548.84|552.48|548.48|36
1617308550000|2021-04-01 20:22:30|552.86|548.86|552.75|548.75|552.89|548.89|552.68|548.68|29
1617308560000|2021-04-01 20:22:40|552.74|548.74|552.52|548.52|552.74|548.74|552.38|548.38|24
1617308570000|2021-04-01 20:22:50|552.54|548.54|552.54|548.54|552.65|548.65|552.47|548.47|30
1617308580000|2021-04-01 20:23:00|552.53|548.53|552.76|548.76|552.78|548.78|552.53|548.53|23
1617308590000|2021-04-01 20:23:10|552.72|548.72|552.72|548.72|552.82|548.82|552.65|548.65|24
1617308600000|2021-04-01 20:23:20|552.71|548.71|552.87|548.87|553.01|549.01|552.71|548.71|24
1617308610000|2021-04-01 20:23:30|552.86|548.86|552.62|548.62|552.94|548.94|552.59|548.59|29
1617308620000|2021-04-01 20:23:40|552.64|548.64|552.67|548.67|552.67|548.67|552.56|548.56|22
1617308630000|2021-04-01 20:23:50|552.66|548.66|552.57|548.57|552.66|548.66|552.5|548.5|16
1617308640000|2021-04-01 20:24:00|552.56|548.56|552.73|548.73|552.73|548.73|552.56|548.56|21
1617308650000|2021-04-01 20:24:10|552.75|548.75|552.95|548.95|552.95|548.95|552.73|548.73|17
1617308660000|2021-04-01 20:24:20|552.96|548.96|553.01|549.01|553.05|549.05|552.86|548.86|19
1617308670000|2021-04-01 20:24:30|552.98|548.98|552.95|548.95|552.98|548.98|552.81|548.81|23
1617308680000|2021-04-01 20:24:40|552.97|548.97|553.12|549.12|553.17|549.17|552.81|548.81|27
1617308690000|2021-04-01 20:24:50|553.03|549.03|553.04|549.04|553.17|549.17|552.88|548.88|20
1617308700000|2021-04-01 20:25:00|553.07|549.07|553.23|549.23|553.23|549.23|553.06|549.06|20
1617308710000|2021-04-01 20:25:10|553.27|549.27|553.37|549.37|553.54|549.54|553.27|549.27|23
1617308720000|2021-04-01 20:25:20|553.38|549.38|553.41|549.41|553.41|549.41|553.28|549.28|17
1617308730000|2021-04-01 20:25:30|553.4|549.4|553.36|549.36|553.51|549.51|553.36|549.36|19
1617308740000|2021-04-01 20:25:40|553.32|549.32|553.35|549.35|553.36|549.36|553.29|549.29|17
1617308750000|2021-04-01 20:25:50|553.34|549.34|553.32|549.32|553.36|549.36|553.23|549.23|15
1617308760000|2021-04-01 20:26:00|553.39|549.39|553.39|549.39|553.51|549.51|553.38|549.38|19
1617308770000|2021-04-01 20:26:10|553.37|549.37|553.42|549.42|553.42|549.42|553.35|549.35|15
1617308780000|2021-04-01 20:26:20|553.43|549.43|553.74|549.74|553.74|549.74|553.42|549.42|16
1617308790000|2021-04-01 20:26:30|553.76|549.76|553.48|549.48|553.81|549.81|553.44|549.44|22
1617308800000|2021-04-01 20:26:40|553.49|549.49|553.61|549.61|553.61|549.61|553.42|549.42|16
1617308810000|2021-04-01 20:26:50|553.62|549.62|553.77|549.77|553.77|549.77|553.62|549.62|16
1617308820000|2021-04-01 20:27:00|553.78|549.78|553.77|549.77|553.79|549.79|553.76|549.76|7
1617308830000|2021-04-01 20:27:10|553.76|549.76|553.89|549.89|553.9|549.9|553.75|549.75|22
1617308840000|2021-04-01 20:27:20|553.9|549.9|553.89|549.89|553.9|549.9|553.87|549.87|14
1617308850000|2021-04-01 20:27:30|553.87|549.87|553.87|549.87|553.91|549.91|553.84|549.84|11
1617308860000|2021-04-01 20:27:40|553.85|549.85|553.87|549.87|553.88|549.88|553.84|549.84|14
1617308870000|2021-04-01 20:27:50|553.86|549.86|554.02|550.02|554.02|550.02|553.85|549.85|12
1617308880000|2021-04-01 20:28:00|554.1|550.1|554.31|550.31|554.31|550.31|554.08|550.08|18
1617308890000|2021-04-01 20:28:10|554.28|550.28|554.28|550.28|554.31|550.31|554.16|550.16|23
1617308900000|2021-04-01 20:28:20|554.29|550.29|554.87|550.87|554.87|550.87|554.29|550.29|24
1617308910000|2021-04-01 20:28:30|554.92|550.92|555.12|551.12|555.12|551.12|554.91|550.91|22
1617308920000|2021-04-01 20:28:40|555.11|551.11|555.15|551.15|555.15|551.15|555|551|17
1617308930000|2021-04-01 20:28:50|555.16|551.16|555.04|551.04|555.17|551.17|554.94|550.94|17
1617308940000|2021-04-01 20:29:00|555.05|551.05|554.92|550.92|555.24|551.24|554.84|550.84|26
1617308950000|2021-04-01 20:29:10|554.91|550.91|555.03|551.03|555.03|551.03|554.82|550.82|20
1617308960000|2021-04-01 20:29:20|555.04|551.04|555.39|551.39|555.53|551.53|555.03|551.03|26
1617308970000|2021-04-01 20:29:30|555.41|551.41|555.66|551.66|555.7|551.7|555.4|551.4|17
1617308980000|2021-04-01 20:29:40|555.67|551.67|555.7|551.7|555.7|551.7|555.64|551.64|23
1617308990000|2021-04-01 20:29:50|555.76|551.76|555.56|551.56|555.76|551.76|555.56|551.56|18
1617309000000|2021-04-01 20:30:00|555.55|551.55|555.19|551.19|555.55|551.55|555.19|551.19|25
1617309010000|2021-04-01 20:30:10|555.04|551.04|555.11|551.11|555.14|551.14|555.01|551.01|19
1617309020000|2021-04-01 20:30:20|555.08|551.08|555.21|551.21|555.21|551.21|555.02|551.02|19
1617309030000|2021-04-01 20:30:30|555.22|551.22|555.44|551.44|555.44|551.44|555.22|551.22|19
1617309040000|2021-04-01 20:30:40|555.45|551.45|555.65|551.65|555.65|551.65|555.43|551.43|12
1617309050000|2021-04-01 20:30:50|555.55|551.55|555.41|551.41|555.55|551.55|555.41|551.41|12
1617309060000|2021-04-01 20:31:00|555.37|551.37|555.54|551.54|555.55|551.55|555.37|551.37|19
1617309070000|2021-04-01 20:31:10|555.61|551.61|555.84|551.84|555.9|551.9|555.61|551.61|23
1617309080000|2021-04-01 20:31:20|555.86|551.86|555.66|551.66|555.92|551.92|555.66|551.66|25
1617309090000|2021-04-01 20:31:30|555.65|551.65|555.84|551.84|555.85|551.85|555.63|551.63|23
1617309100000|2021-04-01 20:31:40|555.79|551.79|555.8|551.8|555.81|551.81|555.63|551.63|23
1617309110000|2021-04-01 20:31:50|555.79|551.79|555.89|551.89|555.9|551.9|555.79|551.79|18
1617309120000|2021-04-01 20:32:00|555.87|551.87|555.75|551.75|555.91|551.91|555.75|551.75|21
1617309130000|2021-04-01 20:32:10|555.69|551.69|555.48|551.48|555.77|551.77|555.48|551.48|20
1617309140000|2021-04-01 20:32:20|555.47|551.47|555.26|551.26|555.47|551.47|555.23|551.23|19
1617309150000|2021-04-01 20:32:30|555.17|551.17|555.2|551.2|555.21|551.21|555.05|551.05|22
1617309160000|2021-04-01 20:32:40|555.16|551.16|555.36|551.36|555.36|551.36|555.16|551.16|23
1617309170000|2021-04-01 20:32:50|555.37|551.37|555.26|551.26|555.37|551.37|555.26|551.26|15
1617309180000|2021-04-01 20:33:00|555.24|551.24|555.37|551.37|555.38|551.38|555.2|551.2|27
1617309190000|2021-04-01 20:33:10|555.38|551.38|555.3|551.3|555.38|551.38|555.25|551.25|20
1617309200000|2021-04-01 20:33:20|555.27|551.27|555.18|551.18|555.32|551.32|555.17|551.17|13
1617309210000|2021-04-01 20:33:30|555.16|551.16|555.07|551.07|555.16|551.16|555.05|551.05|17
1617309220000|2021-04-01 20:33:40|555.06|551.06|555.06|551.06|555.09|551.09|555.05|551.05|19
1617309230000|2021-04-01 20:33:50|555.05|551.05|554.79|550.79|555.06|551.06|554.73|550.73|18
1617309240000|2021-04-01 20:34:00|554.8|550.8|554.85|550.85|554.87|550.87|554.77|550.77|22
1617309250000|2021-04-01 20:34:10|554.86|550.86|555|551|555.01|551.01|554.86|550.86|23
1617309260000|2021-04-01 20:34:20|555.05|551.05|555.04|551.04|555.08|551.08|555|551|22
1617309270000|2021-04-01 20:34:30|555.06|551.06|555.09|551.09|555.1|551.1|555.03|551.03|17
1617309280000|2021-04-01 20:34:40|555.1|551.1|555.1|551.1|555.1|551.1|555.04|551.04|18
1617309290000|2021-04-01 20:34:50|555.09|551.09|555.08|551.08|555.1|551.1|555.04|551.04|18
1617309300000|2021-04-01 20:35:00|555.23|551.23|554.99|550.99|555.23|551.23|554.99|550.99|17
1617309310000|2021-04-01 20:35:10|554.97|550.97|554.93|550.93|554.97|550.97|554.89|550.89|18
1617309320000|2021-04-01 20:35:20|554.94|550.94|554.98|550.98|555.02|551.02|554.94|550.94|9
1617309330000|2021-04-01 20:35:30|554.95|550.95|554.94|550.94|554.95|550.95|554.94|550.94|2
1617309340000|2021-04-01 20:35:40|554.96|550.96|555|551|555|551|554.96|550.96|3
1617309350000|2021-04-01 20:35:50|555.01|551.01|555.06|551.06|555.11|551.11|555|551|15
1617309360000|2021-04-01 20:36:00|555.05|551.05|554.93|550.93|555.06|551.06|554.93|550.93|16
1617309370000|2021-04-01 20:36:10|554.9|550.9|554.75|550.75|554.93|550.93|554.7|550.7|28
1617309380000|2021-04-01 20:36:20|554.78|550.78|555|551|555|551|554.72|550.72|22
1617309390000|2021-04-01 20:36:30|555.01|551.01|554.95|550.95|555.01|551.01|554.93|550.93|20
1617309400000|2021-04-01 20:36:40|554.97|550.97|554.95|550.95|555.02|551.02|554.88|550.88|17
1617309410000|2021-04-01 20:36:50|554.94|550.94|554.87|550.87|554.94|550.94|554.85|550.85|17
1617309420000|2021-04-01 20:37:00|554.89|550.89|554.85|550.85|554.89|550.89|554.85|550.85|13
1617309430000|2021-04-01 20:37:10|554.84|550.84|554.76|550.76|554.97|550.97|554.74|550.74|29
1617309440000|2021-04-01 20:37:20|554.75|550.75|554.9|550.9|554.91|550.91|554.73|550.73|13
1617309450000|2021-04-01 20:37:30|554.89|550.89|554.89|550.89|554.94|550.94|554.85|550.85|27
1617309460000|2021-04-01 20:37:40|555.07|551.07|555.05|551.05|555.11|551.11|554.99|550.99|16
1617309470000|2021-04-01 20:37:50|555.04|551.04|554.88|550.88|555.1|551.1|554.87|550.87|21
1617309480000|2021-04-01 20:38:00|554.87|550.87|554.88|550.88|554.9|550.9|554.83|550.83|13
1617309490000|2021-04-01 20:38:10|554.89|550.89|554.85|550.85|554.91|550.91|554.84|550.84|10
1617309500000|2021-04-01 20:38:20|554.89|550.89|554.96|550.96|554.96|550.96|554.85|550.85|17
1617309510000|2021-04-01 20:38:30|554.95|550.95|554.91|550.91|554.96|550.96|554.91|550.91|7
1617309520000|2021-04-01 20:38:40|554.94|550.94|554.57|550.57|554.94|550.94|554.55|550.55|25
1617309530000|2021-04-01 20:38:50|554.72|550.72|554.59|550.59|554.78|550.78|554.58|550.58|20
1617309540000|2021-04-01 20:39:00|554.58|550.58|554.72|550.72|554.81|550.81|554.57|550.57|20
1617309550000|2021-04-01 20:39:10|554.73|550.73|554.7|550.7|554.73|550.73|554.61|550.61|17
1617309560000|2021-04-01 20:39:20|554.71|550.71|554.43|550.43|554.75|550.75|554.43|550.43|19
1617309570000|2021-04-01 20:39:30|554.45|550.45|554.28|550.28|554.51|550.51|554.28|550.28|22
1617309580000|2021-04-01 20:39:40|554.29|550.29|553.85|549.85|554.29|550.29|553.75|549.75|18
1617309590000|2021-04-01 20:39:50|553.84|549.84|553.7|549.7|553.84|549.84|553.62|549.62|24
1617309600000|2021-04-01 20:40:00|553.66|549.66|553.74|549.74|553.96|549.96|553.62|549.62|28
1617309610000|2021-04-01 20:40:10|553.75|549.75|553.61|549.61|553.75|549.75|553.57|549.57|23
1617309620000|2021-04-01 20:40:20|553.62|549.62|553.6|549.6|553.62|549.62|553.55|549.55|23
1617309630000|2021-04-01 20:40:30|553.61|549.61|553.66|549.66|553.71|549.71|553.6|549.6|14
1617309640000|2021-04-01 20:40:40|553.65|549.65|553.67|549.67|553.71|549.71|553.55|549.55|24
1617309650000|2021-04-01 20:40:50|553.71|549.71|553.48|549.48|553.71|549.71|553.47|549.47|24
1617309660000|2021-04-01 20:41:00|553.47|549.47|553.68|549.68|553.71|549.71|553.47|549.47|15
1617309670000|2021-04-01 20:41:10|553.67|549.67|553.87|549.87|553.87|549.87|553.67|549.67|22
1617309680000|2021-04-01 20:41:20|553.92|549.92|554.34|550.34|554.34|550.34|553.92|549.92|18
1617309690000|2021-04-01 20:41:30|554.32|550.32|554.28|550.28|554.32|550.32|554.25|550.25|11
1617309700000|2021-04-01 20:41:40|554.29|550.29|554.35|550.35|554.38|550.38|554.23|550.23|12
1617309710000|2021-04-01 20:41:50|554.31|550.31|554.37|550.37|554.38|550.38|554.28|550.28|20
1617309720000|2021-04-01 20:42:00|554.36|550.36|554.32|550.32|554.38|550.38|554.31|550.31|17
1617309730000|2021-04-01 20:42:10|554.29|550.29|554.96|550.96|554.96|550.96|554.29|550.29|24
1617309740000|2021-04-01 20:42:20|554.95|550.95|555.1|551.1|555.1|551.1|554.95|550.95|26
1617309750000|2021-04-01 20:42:30|555.13|551.13|555.2|551.2|555.2|551.2|554.92|550.92|22
1617309760000|2021-04-01 20:42:40|555.17|551.17|555.56|551.56|555.56|551.56|555.16|551.16|12
1617309770000|2021-04-01 20:42:50|555.59|551.59|555.83|551.83|555.89|551.89|555.53|551.53|14
1617309780000|2021-04-01 20:43:00|555.84|551.84|555.86|551.86|555.87|551.87|555.82|551.82|10
1617309790000|2021-04-01 20:43:10|555.87|551.87|555.86|551.86|555.89|551.89|555.86|551.86|7
1617309800000|2021-04-01 20:43:20|555.88|551.88|555.73|551.73|555.88|551.88|555.67|551.67|14
1617309810000|2021-04-01 20:43:30|555.74|551.74|555.74|551.74|555.79|551.79|555.71|551.71|21
1617309820000|2021-04-01 20:43:40|555.75|551.75|555.76|551.76|555.78|551.78|555.75|551.75|6
1617309830000|2021-04-01 20:43:50|555.77|551.77|555.57|551.57|555.77|551.77|555.51|551.51|18
1617309840000|2021-04-01 20:44:00|555.56|551.56|555.39|551.39|555.56|551.56|555.37|551.37|18
1617309850000|2021-04-01 20:44:10|555.38|551.38|555.04|551.04|555.4|551.4|555.04|551.04|25
1617309860000|2021-04-01 20:44:20|555.1|551.1|554.8|550.8|555.11|551.11|554.75|550.75|16
1617309870000|2021-04-01 20:44:30|554.82|550.82|555.02|551.02|555.11|551.11|554.82|550.82|32
1617309880000|2021-04-01 20:44:40|555.01|551.01|555.06|551.06|555.07|551.07|554.9|550.9|28
1617309890000|2021-04-01 20:44:50|555.05|551.05|555.23|551.23|555.25|551.25|555.05|551.05|22
1617309900000|2021-04-01 20:45:00|555.24|551.24|555.72|551.72|555.72|551.72|555.24|551.24|21
1617309910000|2021-04-01 20:45:10|555.7|551.7|556.48|552.48|556.51|552.51|555.7|551.7|23
1617309920000|2021-04-01 20:45:20|556.47|552.47|556.36|552.36|556.62|552.62|556.36|552.36|26
1617309930000|2021-04-01 20:45:30|556.34|552.34|556.36|552.36|556.41|552.41|556.14|552.14|30
1617309940000|2021-04-01 20:45:40|556.37|552.37|556.21|552.21|556.4|552.4|556.21|552.21|15
1617309950000|2021-04-01 20:45:50|556.22|552.22|556.19|552.19|556.31|552.31|556.16|552.16|27
1617309960000|2021-04-01 20:46:00|556.21|552.21|555.92|551.92|556.34|552.34|555.9|551.9|23
1617309970000|2021-04-01 20:46:10|555.93|551.93|555.98|551.98|556.09|552.09|555.93|551.93|19
1617309980000|2021-04-01 20:46:20|555.97|551.97|555.84|551.84|555.99|551.99|555.82|551.82|11
1617309990000|2021-04-01 20:46:30|555.77|551.77|555.84|551.84|555.87|551.87|555.67|551.67|21
1617310000000|2021-04-01 20:46:40|555.77|551.77|555.7|551.7|555.86|551.86|555.7|551.7|12
1617310010000|2021-04-01 20:46:50|555.71|551.71|555.94|551.94|555.96|551.96|555.7|551.7|9
1617310020000|2021-04-01 20:47:00|555.95|551.95|555.84|551.84|555.95|551.95|555.8|551.8|18
1617310030000|2021-04-01 20:47:10|555.85|551.85|555.77|551.77|555.85|551.85|555.76|551.76|15
1617310040000|2021-04-01 20:47:20|555.76|551.76|555.7|551.7|555.81|551.81|555.7|551.7|13
1617310050000|2021-04-01 20:47:30|555.71|551.71|555.62|551.62|555.78|551.78|555.62|551.62|14
1617310060000|2021-04-01 20:47:40|555.63|551.63|555.44|551.44|555.64|551.64|555.42|551.42|15
1617310070000|2021-04-01 20:47:50|555.42|551.42|555.42|551.42|555.46|551.46|555.42|551.42|10
1617310080000|2021-04-01 20:48:00|555.39|551.39|555.32|551.32|555.42|551.42|555.32|551.32|15
1617310090000|2021-04-01 20:48:10|555.33|551.33|555.21|551.21|555.33|551.33|555.1|551.1|24
1617310100000|2021-04-01 20:48:20|555.2|551.2|555.25|551.25|555.3|551.3|555.2|551.2|15
1617310110000|2021-04-01 20:48:30|555.26|551.26|555.5|551.5|555.5|551.5|555.25|551.25|17
1617310120000|2021-04-01 20:48:40|555.55|551.55|555.51|551.51|555.56|551.56|555.48|551.48|16
1617310130000|2021-04-01 20:48:50|555.5|551.5|555.54|551.54|555.54|551.54|555.49|551.49|8
1617310140000|2021-04-01 20:49:00|555.53|551.53|555.54|551.54|555.54|551.54|555.53|551.53|4
1617310150000|2021-04-01 20:49:10|555.61|551.61|555.61|551.61|555.61|551.61|555.6|551.6|5
1617310160000|2021-04-01 20:49:20|555.6|551.6|555.63|551.63|555.64|551.64|555.6|551.6|6
1617310170000|2021-04-01 20:49:30|555.62|551.62|555.71|551.71|555.72|551.72|555.61|551.61|7
1617310180000|2021-04-01 20:49:40|555.7|551.7|555.49|551.49|555.71|551.71|555.44|551.44|15
1617310190000|2021-04-01 20:49:50|555.48|551.48|555.55|551.55|555.55|551.55|555.47|551.47|8
1617310200000|2021-04-01 20:50:00|555.54|551.54|555.49|551.49|555.54|551.54|555.43|551.43|21
1617310210000|2021-04-01 20:50:10|555.47|551.47|555.56|551.56|555.56|551.56|555.47|551.47|18
1617310220000|2021-04-01 20:50:20|555.55|551.55|555.62|551.62|555.64|551.64|555.55|551.55|16
1617310230000|2021-04-01 20:50:30|555.59|551.59|555.6|551.6|555.6|551.6|555.59|551.59|4
1617310240000|2021-04-01 20:50:40|555.61|551.61|555.63|551.63|555.63|551.63|555.56|551.56|9
1617310250000|2021-04-01 20:50:50|555.64|551.64|555.45|551.45|555.64|551.64|555.39|551.39|16
1617310260000|2021-04-01 20:51:00|555.4|551.4|555.27|551.27|555.45|551.45|555.27|551.27|24
1617310270000|2021-04-01 20:51:10|555.28|551.28|555.26|551.26|555.41|551.41|555.25|551.25|21
1617310280000|2021-04-01 20:51:20|555.25|551.25|555.27|551.27|555.27|551.27|555.22|551.22|15
1617310290000|2021-04-01 20:51:30|555.26|551.26|555.25|551.25|555.36|551.36|555.25|551.25|15
1617310300000|2021-04-01 20:51:40|555.26|551.26|555.37|551.37|555.37|551.37|555.25|551.25|15
1617310310000|2021-04-01 20:51:50|555.36|551.36|555.32|551.32|555.37|551.37|555.32|551.32|9
1617310320000|2021-04-01 20:52:00|555.31|551.31|555.33|551.33|555.33|551.33|555.31|551.31|3
1617310330000|2021-04-01 20:52:10|555.32|551.32|555.31|551.31|555.33|551.33|555.28|551.28|14
1617310340000|2021-04-01 20:52:20|555.32|551.32|555.55|551.55|555.61|551.61|555.32|551.32|19
1617310350000|2021-04-01 20:52:30|555.61|551.61|555.56|551.56|555.61|551.61|555.56|551.56|2
1617310360000|2021-04-01 20:52:40|555.55|551.55|555.42|551.42|555.56|551.56|555.42|551.42|12
1617310370000|2021-04-01 20:52:50|555.41|551.41|555.39|551.39|555.41|551.41|555.39|551.39|3
1617310380000|2021-04-01 20:53:00|555.37|551.37|555.34|551.34|555.38|551.38|555.34|551.34|12
1617310390000|2021-04-01 20:53:10|555.32|551.32|554.93|550.93|555.37|551.37|554.85|550.85|28
1617310400000|2021-04-01 20:53:20|554.92|550.92|554.66|550.66|554.95|550.95|554.65|550.65|19
1617310410000|2021-04-01 20:53:30|554.65|550.65|554.62|550.62|554.66|550.66|554.61|550.61|19
1617310420000|2021-04-01 20:53:40|554.6|550.6|554.51|550.51|554.62|550.62|554.48|550.48|20
1617310430000|2021-04-01 20:53:50|554.49|550.49|554.48|550.48|554.5|550.5|554.44|550.44|24
1617310440000|2021-04-01 20:54:00|554.45|550.45|554.13|550.13|554.5|550.5|554.09|550.09|21
1617310450000|2021-04-01 20:54:10|554.14|550.14|554.16|550.16|554.16|550.16|554.04|550.04|18
1617310460000|2021-04-01 20:54:20|554.14|550.14|554.48|550.48|554.51|550.51|554.12|550.12|21
1617310470000|2021-04-01 20:54:30|554.44|550.44|554.73|550.73|554.73|550.73|554.38|550.38|25
1617310480000|2021-04-01 20:54:40|554.72|550.72|554.87|550.87|554.89|550.89|554.7|550.7|27
1617310490000|2021-04-01 20:54:50|554.88|550.88|554.99|550.99|555.09|551.09|554.86|550.86|14
1617310500000|2021-04-01 20:55:00|554.98|550.98|554.95|550.95|555.05|551.05|554.95|550.95|5
1617310510000|2021-04-01 20:55:10|554.93|550.93|554.86|550.86|554.96|550.96|554.86|550.86|13
1617310520000|2021-04-01 20:55:20|554.8|550.8|554.67|550.67|554.8|550.8|554.67|550.67|9
1617310530000|2021-04-01 20:55:30|554.66|550.66|554.61|550.61|554.66|550.66|554.58|550.58|19
1617310540000|2021-04-01 20:55:40|554.62|550.62|554.54|550.54|554.62|550.62|554.53|550.53|18
1617310550000|2021-04-01 20:55:50|554.55|550.55|554.55|550.55|554.58|550.58|554.53|550.53|19
1617310560000|2021-04-01 20:56:00|554.54|550.54|554.54|550.54|554.55|550.55|554.52|550.52|11
1617310570000|2021-04-01 20:56:10|554.56|550.56|554.6|550.6|554.64|550.64|554.51|550.51|16
1617310580000|2021-04-01 20:56:20|554.64|550.64|554.61|550.61|554.64|550.64|554.59|550.59|13
1617310590000|2021-04-01 20:56:30|554.64|550.64|554.63|550.63|554.65|550.65|554.61|550.61|8
1617310600000|2021-04-01 20:56:40|554.61|550.61|554.61|550.61|554.64|550.64|554.61|550.61|9
1617310610000|2021-04-01 20:56:50|554.6|550.6|554.5|550.5|554.63|550.63|554.49|550.49|13
1617310620000|2021-04-01 20:57:00|554.51|550.51|554.65|550.65|554.74|550.74|554.51|550.51|17
1617310630000|2021-04-01 20:57:10|554.64|550.64|554.63|550.63|554.75|550.75|554.63|550.63|10
1617310640000|2021-04-01 20:57:20|554.67|550.67|554.51|550.51|554.67|550.67|554.51|550.51|10
1617310650000|2021-04-01 20:57:30|554.52|550.52|554.47|550.47|554.52|550.52|554.46|550.46|14
1617310660000|2021-04-01 20:57:40|554.48|550.48|554.4|550.4|554.48|550.48|554.4|550.4|17
1617310670000|2021-04-01 20:57:50|554.41|550.41|554.42|550.42|554.47|550.47|554.4|550.4|4
1617310680000|2021-04-01 20:58:00|554.41|550.41|554.32|550.32|554.41|550.41|554.18|550.18|18
1617310690000|2021-04-01 20:58:10|554.33|550.33|554.22|550.22|554.34|550.34|554.19|550.19|6
1617310700000|2021-04-01 20:58:20|554.21|550.21|554.33|550.33|554.36|550.36|554.21|550.21|9
1617310710000|2021-04-01 20:58:30|554.32|550.32|554.29|550.29|554.35|550.35|554.25|550.25|20
1617310720000|2021-04-01 20:58:40|554.17|550.17|554.3|550.3|554.3|550.3|554.15|550.15|16
1617310730000|2021-04-01 20:58:50|554.28|550.28|554.51|550.51|554.51|550.51|554.28|550.28|9
1617310740000|2021-04-01 20:59:00|554.56|550.56|554.79|550.79|554.82|550.82|554.56|550.56|7
1617310750000|2021-04-01 20:59:10|554.85|550.85|555.47|551.47|555.47|551.47|554.85|550.85|18
1617310760000|2021-04-01 20:59:20|555.46|551.46|555.29|551.29|555.47|551.47|555.29|551.29|18
1617310770000|2021-04-01 20:59:30|555.3|551.3|555.26|551.26|555.3|551.3|555.25|551.25|13
1617310780000|2021-04-01 20:59:40|555.25|551.25|555.25|551.25|555.26|551.26|555.24|551.24|6
1617310790000|2021-04-01 20:59:50|555.24|551.24|555.18|551.18|555.26|551.26|555.17|551.17|17
1617310800000|2021-04-01 21:00:00|555.19|551.19|555.31|551.31|555.31|551.31|555.18|551.18|13
1617310810000|2021-04-01 21:00:10|555.3|551.3|555.23|551.23|555.35|551.35|555.13|551.13|18
1617310820000|2021-04-01 21:00:20|555.22|551.22|555.18|551.18|555.22|551.22|555.17|551.17|13
1617310830000|2021-04-01 21:00:30|555.17|551.17|555.11|551.11|555.17|551.17|555.11|551.11|7
1617310840000|2021-04-01 21:00:40|555.1|551.1|555|551|555.12|551.12|554.94|550.94|21
1617310850000|2021-04-01 21:00:50|555.01|551.01|555.02|551.02|555.04|551.04|554.99|550.99|13
1617310860000|2021-04-01 21:01:00|555.03|551.03|555.05|551.05|555.06|551.06|555.03|551.03|13
1617310870000|2021-04-01 21:01:10|555.06|551.06|555.1|551.1|555.12|551.12|555.05|551.05|12
1617310880000|2021-04-01 21:01:20|555.01|551.01|555.11|551.11|555.11|551.11|555|551|13
1617310890000|2021-04-01 21:01:30|555.1|551.1|555.09|551.09|555.1|551.1|555.07|551.07|14
1617310900000|2021-04-01 21:01:40|555.07|551.07|555.35|551.35|555.35|551.35|555.07|551.07|13
1617310910000|2021-04-01 21:01:50|555.36|551.36|555.39|551.39|555.41|551.41|555.35|551.35|12
1617310930000|2021-04-01 21:02:10|555.38|551.38|555.45|551.45|555.47|551.47|555.38|551.38|4
1617310940000|2021-04-01 21:02:20|555.44|551.44|555.46|551.46|555.48|551.48|555.44|551.44|5
1617310950000|2021-04-01 21:02:30|555.47|551.47|555.44|551.44|555.47|551.47|555.43|551.43|5
1617310960000|2021-04-01 21:02:40|555.45|551.45|555.4|551.4|555.45|551.45|555.4|551.4|9
1617310970000|2021-04-01 21:02:50|555.41|551.41|555.4|551.4|555.41|551.41|555.4|551.4|2
1617310980000|2021-04-01 21:03:00|555.41|551.41|555.62|551.62|555.62|551.62|555.4|551.4|17
1617310990000|2021-04-01 21:03:10|555.63|551.63|556.12|552.12|556.13|552.13|555.63|551.63|21
1617311000000|2021-04-01 21:03:20|556.09|552.09|556.03|552.03|556.11|552.11|555.99|551.99|22
1617311010000|2021-04-01 21:03:30|556.02|552.02|556.04|552.04|556.09|552.09|556.02|552.02|11
1617311020000|2021-04-01 21:03:40|556.06|552.06|555.98|551.98|556.06|552.06|555.88|551.88|24
1617311030000|2021-04-01 21:03:50|556.04|552.04|556.04|552.04|556.05|552.05|555.97|551.97|11
1617311040000|2021-04-01 21:04:00|556.05|552.05|556.03|552.03|556.05|552.05|556.03|552.03|5
1617311050000|2021-04-01 21:04:10|556.09|552.09|555.75|551.75|556.09|552.09|555.71|551.71|25
1617311060000|2021-04-01 21:04:20|555.76|551.76|555.75|551.75|555.8|551.8|555.73|551.73|14
1617311070000|2021-04-01 21:04:30|555.76|551.76|555.77|551.77|555.77|551.77|555.73|551.73|4
1617311080000|2021-04-01 21:04:40|555.76|551.76|555.44|551.44|555.76|551.76|555.44|551.44|19
1617311090000|2021-04-01 21:04:50|555.43|551.43|555.32|551.32|555.49|551.49|555.31|551.31|12
1617311100000|2021-04-01 21:05:00|555.31|551.31|555.27|551.27|555.34|551.34|555.27|551.27|20
1617311110000|2021-04-01 21:05:10|555.28|551.28|555.26|551.26|555.31|551.31|555.26|551.26|14
1617311120000|2021-04-01 21:05:20|555.25|551.25|555.1|551.1|555.31|551.31|555.09|551.09|17
1617311130000|2021-04-01 21:05:30|555.09|551.09|555.1|551.1|555.1|551.1|555.08|551.08|8
1617311150000|2021-04-01 21:05:50|555.09|551.09|555.12|551.12|555.12|551.12|555.09|551.09|11
1617311160000|2021-04-01 21:06:00|555.13|551.13|555.11|551.11|555.13|551.13|555.11|551.11|7
1617311170000|2021-04-01 21:06:10|555.12|551.12|555.06|551.06|555.16|551.16|555.06|551.06|10
1617311180000|2021-04-01 21:06:20|555.05|551.05|554.02|550.02|555.09|551.09|554.02|550.02|35
1617311190000|2021-04-01 21:06:30|554.01|550.01|553.87|549.87|554.06|550.06|553.86|549.86|25
1617311200000|2021-04-01 21:06:40|553.86|549.86|554.02|550.02|554.02|550.02|553.84|549.84|17
1617311210000|2021-04-01 21:06:50|553.99|549.99|553.98|549.98|553.99|549.99|553.89|549.89|17
1617311220000|2021-04-01 21:07:00|554.02|550.02|554.33|550.33|554.33|550.33|554.01|550.01|22
1617311230000|2021-04-01 21:07:10|554.32|550.32|554.32|550.32|554.34|550.34|554.32|550.32|13
1617311240000|2021-04-01 21:07:20|554.31|550.31|554.16|550.16|554.32|550.32|554.16|550.16|18
1617311250000|2021-04-01 21:07:30|554.15|550.15|554.17|550.17|554.23|550.23|554.14|550.14|13
1617311260000|2021-04-01 21:07:40|554.19|550.19|554.42|550.42|554.47|550.47|554.18|550.18|19
1617311270000|2021-04-01 21:07:50|554.44|550.44|554.47|550.47|554.47|550.47|554.43|550.43|15
1617311280000|2021-04-01 21:08:00|554.45|550.45|554.57|550.57|554.57|550.57|554.45|550.45|5
1617311290000|2021-04-01 21:08:10|554.58|550.58|554.43|550.43|554.58|550.58|554.39|550.39|10
1617311300000|2021-04-01 21:08:20|554.41|550.41|554.3|550.3|554.47|550.47|554.29|550.29|23
1617311310000|2021-04-01 21:08:30|554.27|550.27|554.42|550.42|554.42|550.42|554.26|550.26|14
1617311320000|2021-04-01 21:08:40|554.41|550.41|554.17|550.17|554.41|550.41|554.17|550.17|16
1617311330000|2021-04-01 21:08:50|554.18|550.18|553.79|549.79|554.2|550.2|553.79|549.79|16
1617311340000|2021-04-01 21:09:00|553.8|549.8|553.45|549.45|553.8|549.8|553.44|549.44|26
1617311350000|2021-04-01 21:09:10|553.46|549.46|553.76|549.76|553.79|549.79|553.44|549.44|26
1617311360000|2021-04-01 21:09:20|553.75|549.75|553.78|549.78|553.91|549.91|553.75|549.75|22
1617311370000|2021-04-01 21:09:30|553.77|549.77|553.9|549.9|553.93|549.93|553.71|549.71|18
1617311380000|2021-04-01 21:09:40|553.91|549.91|554.12|550.12|554.12|550.12|553.87|549.87|18
1617311390000|2021-04-01 21:09:50|554.19|550.19|554.2|550.2|554.2|550.2|554.15|550.15|9
1617311400000|2021-04-01 21:10:00|554.19|550.19|554.2|550.2|554.21|550.21|554.16|550.16|10
1617311410000|2021-04-01 21:10:10|554.25|550.25|554.38|550.38|554.39|550.39|554.22|550.22|19
1617311420000|2021-04-01 21:10:20|554.37|550.37|554.61|550.61|554.62|550.62|554.37|550.37|14
1617311430000|2021-04-01 21:10:30|554.62|550.62|554.61|550.61|554.64|550.64|554.61|550.61|8
1617311440000|2021-04-01 21:10:40|554.62|550.62|554.67|550.67|554.67|550.67|554.61|550.61|6
1617311450000|2021-04-01 21:10:50|554.69|550.69|554.69|550.69|554.69|550.69|554.68|550.68|3
1617311460000|2021-04-01 21:11:00|554.68|550.68|555.18|551.18|555.18|551.18|554.68|550.68|20
1617311470000|2021-04-01 21:11:10|555.36|551.36|555.53|551.53|555.58|551.58|555.32|551.32|24
1617311480000|2021-04-01 21:11:20|555.56|551.56|555.66|551.66|555.71|551.71|555.53|551.53|21
1617311490000|2021-04-01 21:11:30|555.67|551.67|555.88|551.88|555.88|551.88|555.62|551.62|18
1617311500000|2021-04-01 21:11:40|555.89|551.89|555.74|551.74|555.89|551.89|555.71|551.71|21
1617311510000|2021-04-01 21:11:50|555.75|551.75|555.83|551.83|555.83|551.83|555.73|551.73|10
1617311520000|2021-04-01 21:12:00|555.87|551.87|555.96|551.96|556.04|552.04|555.87|551.87|16
1617311530000|2021-04-01 21:12:10|555.91|551.91|555.84|551.84|555.91|551.91|555.78|551.78|11
1617311540000|2021-04-01 21:12:20|555.86|551.86|556.08|552.08|556.08|552.08|555.8|551.8|18
1617311550000|2021-04-01 21:12:30|556.07|552.07|556.17|552.17|556.18|552.18|555.99|551.99|19
1617311560000|2021-04-01 21:12:40|556.18|552.18|556.19|552.19|556.19|552.19|556.15|552.15|9
1617311570000|2021-04-01 21:12:50|556.3|552.3|556.29|552.29|556.31|552.31|556.27|552.27|12
1617311580000|2021-04-01 21:13:00|556.3|552.3|557.33|553.33|557.34|553.34|556.29|552.29|27
1617311590000|2021-04-01 21:13:10|557.42|553.42|558.6|554.6|558.62|554.62|557.38|553.38|25
1617311600000|2021-04-01 21:13:20|557.82|553.82|558.17|554.17|559.09|555.09|557.7|553.7|24
1617311610000|2021-04-01 21:13:30|559.14|555.14|559.5|555.5|559.51|555.51|558.93|554.93|11
1617311620000|2021-04-01 21:13:40|559.51|555.51|559.83|555.83|559.83|555.83|559.51|555.51|10
1617311630000|2021-04-01 21:13:50|559.76|555.76|559.95|555.95|559.96|555.96|559.76|555.76|18
1617311640000|2021-04-01 21:14:00|559.94|555.94|559.93|555.93|559.96|555.96|559.92|555.92|14
1617311650000|2021-04-01 21:14:10|559.95|555.95|560.05|556.05|560.06|556.06|559.95|555.95|12
1617311660000|2021-04-01 21:14:20|560.06|556.06|559.93|555.93|560.06|556.06|559.86|555.86|15
1617311670000|2021-04-01 21:14:30|559.91|555.91|559.74|555.74|559.93|555.93|559.72|555.72|21
1617311680000|2021-04-01 21:14:40|559.77|555.77|559.65|555.65|559.81|555.81|559.64|555.64|22
1617311690000|2021-04-01 21:14:50|559.63|555.63|559.48|555.48|559.63|555.63|559.48|555.48|14
1617311700000|2021-04-01 21:15:00|559.47|555.47|559.24|555.24|559.49|555.49|559.23|555.23|23
1617311710000|2021-04-01 21:15:10|559.19|555.19|559.04|555.04|559.19|555.19|559.03|555.03|11
1617311720000|2021-04-01 21:15:20|558.9|554.9|558.84|554.84|558.91|554.91|558.84|554.84|8
1617311730000|2021-04-01 21:15:30|558.83|554.83|558.45|554.45|558.85|554.85|558.45|554.45|17
1617311740000|2021-04-01 21:15:40|558.44|554.44|558.39|554.39|558.44|554.44|558.25|554.25|11
1617311750000|2021-04-01 21:15:50|558.33|554.33|558|554|558.33|554.33|557.99|553.99|16
1617311760000|2021-04-01 21:16:00|558.04|554.04|557.94|553.94|558.05|554.05|557.94|553.94|15
1617311770000|2021-04-01 21:16:10|557.97|553.97|557.64|553.64|557.97|553.97|557.63|553.63|23
1617311780000|2021-04-01 21:16:20|557.62|553.62|557.32|553.32|557.62|553.62|557.32|553.32|11
1617311790000|2021-04-01 21:16:30|557.31|553.31|557.12|553.12|557.33|553.33|557.07|553.07|24
1617311800000|2021-04-01 21:16:40|557.09|553.09|557.07|553.07|557.09|553.09|557.05|553.05|25
1617311810000|2021-04-01 21:16:50|556.99|552.99|556.84|552.84|556.99|552.99|556.84|552.84|14
1617311820000|2021-04-01 21:17:00|556.8|552.8|556.79|552.79|556.94|552.94|556.75|552.75|16
1617311830000|2021-04-01 21:17:10|556.8|552.8|556.24|552.24|556.94|552.94|556.24|552.24|12
1617311840000|2021-04-01 21:17:20|556.23|552.23|556.07|552.07|556.25|552.25|556.07|552.07|5
1617311850000|2021-04-01 21:17:30|556.09|552.09|556.08|552.08|556.1|552.1|556.07|552.07|14
1617311860000|2021-04-01 21:17:40|556.07|552.07|556.07|552.07|556.08|552.08|556.06|552.06|6
1617311870000|2021-04-01 21:17:50|556.06|552.06|556.03|552.03|556.06|552.06|556|552|11
1617311880000|2021-04-01 21:18:00|556.02|552.02|556.21|552.21|556.21|552.21|556.01|552.01|13
1617311890000|2021-04-01 21:18:10|556.22|552.22|556.33|552.33|556.33|552.33|556.22|552.22|8
1617311900000|2021-04-01 21:18:20|556.32|552.32|556.37|552.37|556.41|552.41|556.27|552.27|10
1617311910000|2021-04-01 21:18:30|556.41|552.41|556.75|552.75|556.75|552.75|556.38|552.38|15
1617311920000|2021-04-01 21:18:40|556.76|552.76|557.12|553.12|557.17|553.17|556.76|552.76|20
1617311930000|2021-04-01 21:18:50|557.16|553.16|557.26|553.26|557.28|553.28|557.14|553.14|15
1617311940000|2021-04-01 21:19:00|557.28|553.28|557.27|553.27|557.29|553.29|557.26|553.26|9
1617311950000|2021-04-01 21:19:10|557.25|553.25|557.23|553.23|557.25|553.25|557.18|553.18|6
1617311960000|2021-04-01 21:19:20|557.15|553.15|557.14|553.14|557.17|553.17|557.13|553.13|8
1617311970000|2021-04-01 21:19:30|557.12|553.12|557.17|553.17|557.17|553.17|557.12|553.12|5
1617311980000|2021-04-01 21:19:40|557.16|553.16|557.26|553.26|557.26|553.26|557.16|553.16|10
1617311990000|2021-04-01 21:19:50|557.28|553.28|557.04|553.04|557.29|553.29|557.04|553.04|22
1617312000000|2021-04-01 21:20:00|556.96|552.96|556.76|552.76|556.96|552.96|556.74|552.74|23
1617312010000|2021-04-01 21:20:10|556.75|552.75|556.51|552.51|556.75|552.75|556.5|552.5|17
1617312020000|2021-04-01 21:20:20|556.49|552.49|556.43|552.43|556.49|552.49|556.4|552.4|14
1617312030000|2021-04-01 21:20:30|556.44|552.44|556.34|552.34|556.47|552.47|556.34|552.34|17
1617312040000|2021-04-01 21:20:40|556.33|552.33|555.92|551.92|556.33|552.33|555.92|551.92|27
1617312050000|2021-04-01 21:20:50|555.9|551.9|555.86|551.86|555.91|551.91|555.84|551.84|16
1617312060000|2021-04-01 21:21:00|555.84|551.84|555.89|551.89|555.89|551.89|555.84|551.84|11
1617312070000|2021-04-01 21:21:10|555.88|551.88|556.12|552.12|556.12|552.12|555.88|551.88|18
1617312080000|2021-04-01 21:21:20|556.11|552.11|556.13|552.13|556.14|552.14|556.1|552.1|8
1617312090000|2021-04-01 21:21:30|556.12|552.12|556.13|552.13|556.13|552.13|556.12|552.12|4
1617312100000|2021-04-01 21:21:40|556.14|552.14|556.08|552.08|556.14|552.14|556.08|552.08|9
1617312110000|2021-04-01 21:21:50|556.1|552.1|556.23|552.23|556.23|552.23|556.1|552.1|7
1617312120000|2021-04-01 21:22:00|556.24|552.24|556.25|552.25|556.25|552.25|556.23|552.23|5
1617312130000|2021-04-01 21:22:10|556.23|552.23|556.28|552.28|556.3|552.3|556.23|552.23|9
1617312140000|2021-04-01 21:22:20|556.26|552.26|556.36|552.36|556.36|552.36|556.26|552.26|9
1617312150000|2021-04-01 21:22:30|556.32|552.32|556.46|552.46|556.47|552.47|556.32|552.32|17
1617312160000|2021-04-01 21:22:40|556.43|552.43|556.78|552.78|556.78|552.78|556.43|552.43|7
1617312170000|2021-04-01 21:22:50|556.77|552.77|556.7|552.7|556.77|552.77|556.7|552.7|3
1617312180000|2021-04-01 21:23:00|556.69|552.69|556.82|552.82|556.82|552.82|556.63|552.63|17
1617312190000|2021-04-01 21:23:10|556.79|552.79|556.82|552.82|556.82|552.82|556.79|552.79|3
1617312200000|2021-04-01 21:23:20|556.8|552.8|556.79|552.79|556.8|552.8|556.79|552.79|2
1617312210000|2021-04-01 21:23:30|556.76|552.76|556.72|552.72|556.81|552.81|556.72|552.72|8
1617312220000|2021-04-01 21:23:40|556.73|552.73|556.69|552.69|556.75|552.75|556.69|552.69|7
1617312230000|2021-04-01 21:23:50|556.7|552.7|556.74|552.74|556.79|552.79|556.69|552.69|9
1617312240000|2021-04-01 21:24:00|556.73|552.73|556.74|552.74|556.75|552.75|556.73|552.73|4
1617312250000|2021-04-01 21:24:10|556.73|552.73|556.71|552.71|556.74|552.74|556.7|552.7|6
1617312260000|2021-04-01 21:24:20|556.7|552.7|556.72|552.72|556.74|552.74|556.7|552.7|3
1617312270000|2021-04-01 21:24:30|556.73|552.73|556.36|552.36|556.73|552.73|556.36|552.36|10
1617312280000|2021-04-01 21:24:40|556.28|552.28|556.08|552.08|556.28|552.28|556.08|552.08|15
1617312290000|2021-04-01 21:24:50|556.07|552.07|556.04|552.04|556.07|552.07|556.04|552.04|4
1617312300000|2021-04-01 21:25:00|556.05|552.05|555.85|551.85|556.05|552.05|555.84|551.84|8
1617312310000|2021-04-01 21:25:10|555.93|551.93|555.9|551.9|555.93|551.93|555.83|551.83|14
1617312320000|2021-04-01 21:25:20|555.89|551.89|555.83|551.83|555.98|551.98|555.83|551.83|11
1617312330000|2021-04-01 21:25:30|555.81|551.81|555.79|551.79|555.83|551.83|555.78|551.78|13
1617312340000|2021-04-01 21:25:40|555.78|551.78|555.8|551.8|555.8|551.8|555.77|551.77|10
1617312350000|2021-04-01 21:25:50|555.79|551.79|555.76|551.76|555.8|551.8|555.76|551.76|4
1617312360000|2021-04-01 21:26:00|555.75|551.75|555.76|551.76|555.76|551.76|555.75|551.75|2
1617312370000|2021-04-01 21:26:10|555.75|551.75|555.71|551.71|555.78|551.78|555.71|551.71|7
1617312380000|2021-04-01 21:26:20|555.7|551.7|555.64|551.64|555.7|551.7|555.6|551.6|10
1617312390000|2021-04-01 21:26:30|555.63|551.63|555.6|551.6|555.63|551.63|555.58|551.58|7
1617312400000|2021-04-01 21:26:40|555.62|551.62|555.66|551.66|555.69|551.69|555.61|551.61|16
1617312410000|2021-04-01 21:26:50|555.64|551.64|555.61|551.61|555.64|551.64|555.6|551.6|12
1617312420000|2021-04-01 21:27:00|555.62|551.62|555.62|551.62|555.62|551.62|555.61|551.61|3
1617312430000|2021-04-01 21:27:10|555.69|551.69|555.6|551.6|555.69|551.69|555.59|551.59|15
1617312440000|2021-04-01 21:27:20|555.61|551.61|555.58|551.58|555.61|551.61|555.58|551.58|3
1617312450000|2021-04-01 21:27:30|555.57|551.57|555.29|551.29|555.58|551.58|555.24|551.24|16
1617312460000|2021-04-01 21:27:40|555.26|551.26|555.22|551.22|555.26|551.26|555.18|551.18|12
1617312470000|2021-04-01 21:27:50|555.21|551.21|555.19|551.19|555.28|551.28|555.16|551.16|17
1617312480000|2021-04-01 21:28:00|555.16|551.16|555.15|551.15|555.19|551.19|555.1|551.1|22
1617312490000|2021-04-01 21:28:10|555.09|551.09|555.19|551.19|555.19|551.19|555.09|551.09|20
1617312500000|2021-04-01 21:28:20|555.16|551.16|555.08|551.08|555.19|551.19|555.08|551.08|8
1617312510000|2021-04-01 21:28:30|555.04|551.04|554.99|550.99|555.05|551.05|554.99|550.99|9
1617312520000|2021-04-01 21:28:40|554.94|550.94|554.94|550.94|554.99|550.99|554.94|550.94|3
1617312530000|2021-04-01 21:28:50|554.92|550.92|554.81|550.81|554.92|550.92|554.81|550.81|8
1617312540000|2021-04-01 21:29:00|554.92|550.92|554.73|550.73|554.92|550.92|554.72|550.72|17
1617312550000|2021-04-01 21:29:10|554.74|550.74|554.71|550.71|554.75|550.75|554.71|550.71|9
1617312560000|2021-04-01 21:29:20|554.7|550.7|554.65|550.65|554.7|550.7|554.65|550.65|4
1617312570000|2021-04-01 21:29:30|554.6|550.6|554.56|550.56|554.65|550.65|554.55|550.55|9
1617312580000|2021-04-01 21:29:40|554.57|550.57|554.64|550.64|554.64|550.64|554.57|550.57|5
1617312590000|2021-04-01 21:29:50|554.63|550.63|554.48|550.48|554.64|550.64|554.48|550.48|7
1617312600000|2021-04-01 21:30:00|554.5|550.5|554.46|550.46|554.5|550.5|554.41|550.41|6
1617312610000|2021-04-01 21:30:10|554.47|550.47|554.43|550.43|554.56|550.56|554.43|550.43|10
1617312620000|2021-04-01 21:30:20|554.45|550.45|554.73|550.73|554.74|550.74|554.45|550.45|15
1617312630000|2021-04-01 21:30:30|554.72|550.72|554.74|550.74|554.75|550.75|554.72|550.72|4
1617312640000|2021-04-01 21:30:40|554.73|550.73|554.79|550.79|554.8|550.8|554.63|550.63|24
1617312650000|2021-04-01 21:30:50|555|551|555.07|551.07|555.13|551.13|555|551|6
1617312660000|2021-04-01 21:31:00|555.15|551.15|554.99|550.99|555.15|551.15|554.98|550.98|14
1617312670000|2021-04-01 21:31:10|554.89|550.89|554.91|550.91|555.01|551.01|554.87|550.87|16
1617312680000|2021-04-01 21:31:20|554.89|550.89|554.71|550.71|554.89|550.89|554.7|550.7|14
1617312690000|2021-04-01 21:31:30|554.72|550.72|554.54|550.54|554.73|550.73|554.53|550.53|13
1617312700000|2021-04-01 21:31:40|554.51|550.51|554.27|550.27|554.52|550.52|554.27|550.27|16
1617312710000|2021-04-01 21:31:50|554.28|550.28|554.28|550.28|554.3|550.3|554.27|550.27|8
1617312720000|2021-04-01 21:32:00|554.27|550.27|554.22|550.22|554.29|550.29|554.2|550.2|16
1617312730000|2021-04-01 21:32:10|554.21|550.21|554.11|550.11|554.23|550.23|554.11|550.11|10
1617312740000|2021-04-01 21:32:20|554.08|550.08|553.9|549.9|554.17|550.17|553.9|549.9|14
1617312750000|2021-04-01 21:32:30|553.91|549.91|553.76|549.76|553.91|549.91|553.76|549.76|9
1617312760000|2021-04-01 21:32:40|553.77|549.77|553.71|549.71|553.77|549.77|553.7|549.7|23
1617312770000|2021-04-01 21:32:50|553.7|549.7|553.64|549.64|553.7|549.7|553.63|549.63|8
1617312780000|2021-04-01 21:33:00|553.67|549.67|553.79|549.79|553.86|549.86|553.67|549.67|21
1617312790000|2021-04-01 21:33:10|553.8|549.8|553.76|549.76|553.83|549.83|553.71|549.71|20
1617312800000|2021-04-01 21:33:20|553.72|549.72|553.76|549.76|553.76|549.76|553.72|549.72|8
1617312810000|2021-04-01 21:33:30|553.83|549.83|553.84|549.84|553.85|549.85|553.77|549.77|10
1617312820000|2021-04-01 21:33:40|553.85|549.85|553.85|549.85|553.85|549.85|553.77|549.77|10
1617312830000|2021-04-01 21:33:50|553.86|549.86|553.8|549.8|553.86|549.86|553.8|549.8|5
1617312840000|2021-04-01 21:34:00|553.79|549.79|553.73|549.73|553.85|549.85|553.73|549.73|7
1617312850000|2021-04-01 21:34:10|553.71|549.71|553.64|549.64|553.71|549.71|553.63|549.63|10
1617312860000|2021-04-01 21:34:20|553.69|549.69|553.45|549.45|553.74|549.74|553.45|549.45|17
1617312870000|2021-04-01 21:34:30|553.42|549.42|553.2|549.2|553.45|549.45|553.2|549.2|17
1617312880000|2021-04-01 21:34:40|553.15|549.15|552.42|548.42|553.17|549.17|552.41|548.41|25
1617312890000|2021-04-01 21:34:50|552.46|548.46|552.44|548.44|552.46|548.46|552.39|548.39|15
1617312900000|2021-04-01 21:35:00|552.42|548.42|552.5|548.5|552.52|548.52|552.42|548.42|17
1617312910000|2021-04-01 21:35:10|552.49|548.49|552.73|548.73|552.74|548.74|552.49|548.49|15
1617312920000|2021-04-01 21:35:20|552.71|548.71|552.71|548.71|552.89|548.89|552.67|548.67|18
1617312930000|2021-04-01 21:35:30|552.72|548.72|552.39|548.39|552.72|548.72|552.39|548.39|17
1617312940000|2021-04-01 21:35:40|552.38|548.38|552.19|548.19|552.39|548.39|552.19|548.19|10
1617312950000|2021-04-01 21:35:50|552.2|548.2|552.24|548.24|552.24|548.24|552.18|548.18|9
1617312960000|2021-04-01 21:36:00|552.23|548.23|552.52|548.52|552.59|548.59|552.23|548.23|16
1617312970000|2021-04-01 21:36:10|552.55|548.55|552.37|548.37|552.55|548.55|552.37|548.37|22
1617312980000|2021-04-01 21:36:20|552.36|548.36|552.41|548.41|552.47|548.47|552.36|548.36|15
1617312990000|2021-04-01 21:36:30|552.47|548.47|552.65|548.65|552.79|548.79|552.47|548.47|25
1617313000000|2021-04-01 21:36:40|552.64|548.64|552.83|548.83|552.83|548.83|552.58|548.58|17
1617313010000|2021-04-01 21:36:50|552.82|548.82|552.83|548.83|552.84|548.84|552.82|548.82|5
1617313020000|2021-04-01 21:37:00|552.84|548.84|552.88|548.88|552.89|548.89|552.84|548.84|9
1617313030000|2021-04-01 21:37:10|552.89|548.89|552.93|548.93|552.99|548.99|552.83|548.83|10
1617313040000|2021-04-01 21:37:20|552.94|548.94|552.99|548.99|552.99|548.99|552.9|548.9|5
1617313050000|2021-04-01 21:37:30|553.03|549.03|552.98|548.98|553.03|549.03|552.95|548.95|5
1617313060000|2021-04-01 21:37:40|552.97|548.97|552.93|548.93|552.97|548.97|552.93|548.93|5
1617313070000|2021-04-01 21:37:50|552.96|548.96|552.99|548.99|553|549|552.96|548.96|14
1617313080000|2021-04-01 21:38:00|552.98|548.98|552.99|548.99|552.99|548.99|552.98|548.98|2
1617313090000|2021-04-01 21:38:10|552.98|548.98|552.99|548.99|552.99|548.99|552.98|548.98|4
1617313100000|2021-04-01 21:38:20|552.98|548.98|553.01|549.01|553.01|549.01|552.98|548.98|8
1617313110000|2021-04-01 21:38:30|553|549|553.01|549.01|553.01|549.01|552.99|548.99|4
1617313120000|2021-04-01 21:38:40|553|549|552.96|548.96|553.01|549.01|552.96|548.96|10
1617313130000|2021-04-01 21:38:50|552.97|548.97|552.94|548.94|552.97|548.97|552.93|548.93|6
1617313140000|2021-04-01 21:39:00|552.93|548.93|552.43|548.43|552.95|548.95|552.43|548.43|16
1617313150000|2021-04-01 21:39:10|552.44|548.44|552.66|548.66|552.69|548.69|552.43|548.43|23
1617313160000|2021-04-01 21:39:20|552.67|548.67|552.68|548.68|552.71|548.71|552.65|548.65|17
1617313170000|2021-04-01 21:39:30|552.67|548.67|552.61|548.61|552.7|548.7|552.61|548.61|15
1617313180000|2021-04-01 21:39:40|552.64|548.64|552.47|548.47|552.64|548.64|552.47|548.47|5
1617313190000|2021-04-01 21:39:50|552.48|548.48|552.86|548.86|552.95|548.95|552.48|548.48|25
1617313200000|2021-04-01 21:40:00|552.77|548.77|552.89|548.89|552.96|548.96|552.77|548.77|25
1617313210000|2021-04-01 21:40:10|552.88|548.88|553.05|549.05|553.13|549.13|552.87|548.87|30
1617313220000|2021-04-01 21:40:20|553.08|549.08|553.03|549.03|553.12|549.12|553.03|549.03|28
1617313230000|2021-04-01 21:40:30|553.09|549.09|553.25|549.25|553.29|549.29|553.05|549.05|13
1617313240000|2021-04-01 21:40:40|553.35|549.35|553.24|549.24|553.4|549.4|553.24|549.24|21
1617313250000|2021-04-01 21:40:50|553.25|549.25|553.54|549.54|553.54|549.54|553.25|549.25|5
1617313260000|2021-04-01 21:41:00|553.55|549.55|553.61|549.61|553.62|549.62|553.54|549.54|15
1617313270000|2021-04-01 21:41:10|553.65|549.65|553.65|549.65|553.65|549.65|553.61|549.61|3
1617313280000|2021-04-01 21:41:20|553.67|549.67|553.78|549.78|553.78|549.78|553.61|549.61|6
1617313290000|2021-04-01 21:41:30|553.81|549.81|554.08|550.08|554.16|550.16|553.81|549.81|19
1617313300000|2021-04-01 21:41:40|554.1|550.1|554.47|550.47|554.48|550.48|554.1|550.1|10
1617313310000|2021-04-01 21:41:50|554.46|550.46|554.46|550.46|554.49|550.49|554.46|550.46|5
1617313320000|2021-04-01 21:42:00|554.47|550.47|554.61|550.61|554.61|550.61|554.47|550.47|10
1617313330000|2021-04-01 21:42:10|554.78|550.78|555.16|551.16|555.21|551.21|554.71|550.71|19
1617313340000|2021-04-01 21:42:20|554.89|550.89|555.26|551.26|555.29|551.29|554.89|550.89|23
1617313350000|2021-04-01 21:42:30|555.29|551.29|555.09|551.09|556|552|555.09|551.09|29
1617313360000|2021-04-01 21:42:40|555.66|551.66|555.23|551.23|555.84|551.84|555.23|551.23|27
1617313370000|2021-04-01 21:42:50|555.28|551.28|555.72|551.72|555.72|551.72|555.22|551.22|25
1617313380000|2021-04-01 21:43:00|555.83|551.83|556.16|552.16|556.23|552.23|555.83|551.83|25
1617313390000|2021-04-01 21:43:10|556.2|552.2|556.09|552.09|556.26|552.26|555.9|551.9|26
1617313400000|2021-04-01 21:43:20|555.92|551.92|555.06|551.06|555.92|551.92|555.05|551.05|28
1617313410000|2021-04-01 21:43:30|555.05|551.05|555|551|555.05|551.05|554.77|550.77|24
1617313420000|2021-04-01 21:43:40|555.01|551.01|554.99|550.99|555.03|551.03|554.99|550.99|8
1617313430000|2021-04-01 21:43:50|555.01|551.01|555.08|551.08|555.08|551.08|555.01|551.01|7
1617313440000|2021-04-01 21:44:00|555.07|551.07|555.07|551.07|555.22|551.22|555.06|551.06|16
1617313450000|2021-04-01 21:44:10|555.06|551.06|554.8|550.8|555.07|551.07|554.8|550.8|17
1617313460000|2021-04-01 21:44:20|554.83|550.83|554.43|550.43|554.83|550.83|554.43|550.43|24
1617313470000|2021-04-01 21:44:30|554.44|550.44|554.04|550.04|554.5|550.5|554.04|550.04|24
1617313480000|2021-04-01 21:44:40|554.12|550.12|553.54|549.54|554.13|550.13|553.54|549.54|28
1617313490000|2021-04-01 21:44:50|553.58|549.58|553.5|549.5|553.74|549.74|553.5|549.5|14
1617313500000|2021-04-01 21:45:00|553.58|549.58|553.97|549.97|554.07|550.07|553.5|549.5|33
1617313510000|2021-04-01 21:45:10|554.01|550.01|554.23|550.23|554.35|550.35|554|550|22
1617313520000|2021-04-01 21:45:20|554.13|550.13|554.26|550.26|554.26|550.26|553.96|549.96|29
1617313530000|2021-04-01 21:45:30|554.27|550.27|554.29|550.29|554.35|550.35|554.27|550.27|13
1617313540000|2021-04-01 21:45:40|554.3|550.3|554.45|550.45|554.52|550.52|554.28|550.28|21
1617313550000|2021-04-01 21:45:50|554.47|550.47|554.49|550.49|554.51|550.51|554.26|550.26|9
1617313560000|2021-04-01 21:46:00|554.48|550.48|554.55|550.55|554.59|550.59|554.26|550.26|24
1617313570000|2021-04-01 21:46:10|554.56|550.56|554.36|550.36|554.56|550.56|554.31|550.31|19
1617313580000|2021-04-01 21:46:20|554.35|550.35|554.34|550.34|554.37|550.37|554.32|550.32|15
1617313590000|2021-04-01 21:46:30|554.35|550.35|554.37|550.37|554.37|550.37|554.34|550.34|8
1617313600000|2021-04-01 21:46:40|554.36|550.36|554.38|550.38|554.39|550.39|554.36|550.36|6
1617313610000|2021-04-01 21:46:50|554.39|550.39|554.32|550.32|554.39|550.39|554.25|550.25|17
1617313620000|2021-04-01 21:47:00|554.33|550.33|554.33|550.33|554.33|550.33|554.28|550.28|15
1617313630000|2021-04-01 21:47:10|554.32|550.32|554.33|550.33|554.33|550.33|554.28|550.28|5
1617313640000|2021-04-01 21:47:20|554.34|550.34|554.31|550.31|554.34|550.34|554.31|550.31|3
1617313650000|2021-04-01 21:47:30|554.32|550.32|554.6|550.6|554.6|550.6|554.29|550.29|12
1617313660000|2021-04-01 21:47:40|554.61|550.61|554.82|550.82|554.83|550.83|554.58|550.58|20
1617313670000|2021-04-01 21:47:50|554.85|550.85|555.13|551.13|555.15|551.15|554.84|550.84|23
1617313680000|2021-04-01 21:48:00|555.15|551.15|555.3|551.3|555.3|551.3|555.14|551.14|10
1617313690000|2021-04-01 21:48:10|555.32|551.32|555.57|551.57|555.57|551.57|555.26|551.26|12
1617313700000|2021-04-01 21:48:20|555.66|551.66|555.74|551.74|555.74|551.74|555.63|551.63|12
1617313710000|2021-04-01 21:48:30|555.66|551.66|555.76|551.76|555.88|551.88|555.66|551.66|14
1617313720000|2021-04-01 21:48:40|555.75|551.75|556.22|552.22|556.22|552.22|555.68|551.68|17
1617313730000|2021-04-01 21:48:50|556.21|552.21|556.52|552.52|556.52|552.52|556.21|552.21|19
1617313740000|2021-04-01 21:49:00|556.54|552.54|555.97|551.97|556.63|552.63|555.97|551.97|22
1617313750000|2021-04-01 21:49:10|556.16|552.16|556.17|552.17|556.32|552.32|556.16|552.16|22
1617313760000|2021-04-01 21:49:20|556.2|552.2|556.28|552.28|556.31|552.31|556.2|552.2|14
1617313770000|2021-04-01 21:49:30|556.27|552.27|555.75|551.75|556.28|552.28|555.75|551.75|18
1617313780000|2021-04-01 21:49:40|555.69|551.69|555.16|551.16|555.7|551.7|555.12|551.12|28
1617313790000|2021-04-01 21:49:50|555.14|551.14|555.19|551.19|555.22|551.22|555.14|551.14|12
1617313800000|2021-04-01 21:50:00|555.2|551.2|555.25|551.25|555.25|551.25|555.19|551.19|6
1617313810000|2021-04-01 21:50:10|555.24|551.24|555.18|551.18|555.26|551.26|555.15|551.15|14
1617313820000|2021-04-01 21:50:20|555.19|551.19|555.38|551.38|555.54|551.54|555.16|551.16|20
1617313830000|2021-04-01 21:50:30|555.35|551.35|555.76|551.76|555.87|551.87|555.35|551.35|20
1617313840000|2021-04-01 21:50:40|555.78|551.78|556.3|552.3|556.31|552.31|555.74|551.74|25
1617313850000|2021-04-01 21:50:50|555.68|551.68|556.6|552.6|556.61|552.61|555.67|551.67|20
1617313860000|2021-04-01 21:51:00|556.63|552.63|556.71|552.71|556.78|552.78|556.63|552.63|20
1617313870000|2021-04-01 21:51:10|556.69|552.69|556.72|552.72|556.76|552.76|556.64|552.64|21
1617313880000|2021-04-01 21:51:20|556.71|552.71|556.38|552.38|556.71|552.71|556.38|552.38|21
1617313890000|2021-04-01 21:51:30|556.39|552.39|556.39|552.39|556.42|552.42|556.37|552.37|16
1617313900000|2021-04-01 21:51:40|556.38|552.38|556.36|552.36|556.4|552.4|556.36|552.36|9
1617313910000|2021-04-01 21:51:50|556.37|552.37|556.35|552.35|556.38|552.38|556.35|552.35|4
1617313920000|2021-04-01 21:52:00|556.36|552.36|556.39|552.39|556.41|552.41|556.36|552.36|13
1617313930000|2021-04-01 21:52:10|556.4|552.4|556.59|552.59|556.59|552.59|556.4|552.4|13
1617313940000|2021-04-01 21:52:20|556.58|552.58|556.62|552.62|556.62|552.62|556.52|552.52|10
1617313950000|2021-04-01 21:52:30|556.59|552.59|556.56|552.56|556.61|552.61|556.53|552.53|15
1617313960000|2021-04-01 21:52:40|556.61|552.61|556.6|552.6|556.64|552.64|556.6|552.6|7
1617313970000|2021-04-01 21:52:50|556.59|552.59|556.62|552.62|556.65|552.65|556.57|552.57|13
1617313980000|2021-04-01 21:53:00|556.64|552.64|556.87|552.87|556.87|552.87|556.64|552.64|9
1617313990000|2021-04-01 21:53:10|556.88|552.88|556.93|552.93|556.93|552.93|556.88|552.88|2
1617314000000|2021-04-01 21:53:20|556.94|552.94|556.72|552.72|556.94|552.94|556.7|552.7|13
1617314010000|2021-04-01 21:53:30|556.64|552.64|556.68|552.68|556.68|552.68|556.64|552.64|4
1617314020000|2021-04-01 21:53:40|556.69|552.69|556.69|552.69|556.69|552.69|556.69|552.69|1
1617314030000|2021-04-01 21:53:50|556.7|552.7|556.68|552.68|556.7|552.7|556.68|552.68|2
1617314040000|2021-04-01 21:54:00|556.7|552.7|556.71|552.71|556.71|552.71|556.7|552.7|2
1617314050000|2021-04-01 21:54:10|556.74|552.74|556.73|552.73|556.75|552.75|556.73|552.73|9
1617314060000|2021-04-01 21:54:20|556.75|552.75|556.74|552.74|556.76|552.76|556.73|552.73|5
1617314070000|2021-04-01 21:54:30|556.69|552.69|556.68|552.68|556.7|552.7|556.68|552.68|6
1617314080000|2021-04-01 21:54:40|556.69|552.69|556.68|552.68|556.71|552.71|556.66|552.66|18
1617314090000|2021-04-01 21:54:50|556.69|552.69|556.7|552.7|556.73|552.73|556.68|552.68|9
1617314100000|2021-04-01 21:55:00|556.71|552.71|556.73|552.73|556.73|552.73|556.7|552.7|7
1617314110000|2021-04-01 21:55:10|556.72|552.72|556.67|552.67|556.72|552.72|556.67|552.67|10
1617314120000|2021-04-01 21:55:20|556.65|552.65|556.58|552.58|556.65|552.65|556.58|552.58|6
1617314130000|2021-04-01 21:55:30|556.59|552.59|556.46|552.46|556.59|552.59|556.45|552.45|15
1617314140000|2021-04-01 21:55:40|556.45|552.45|554.89|550.89|556.45|552.45|554.89|550.89|31
1617314150000|2021-04-01 21:55:50|554.88|550.88|555.68|551.68|555.68|551.68|554.84|550.84|27
1617314160000|2021-04-01 21:56:00|555.67|551.67|555.56|551.56|555.95|551.95|555.55|551.55|33
1617314170000|2021-04-01 21:56:10|555.54|551.54|555.03|551.03|555.63|551.63|555.03|551.03|21
1617314180000|2021-04-01 21:56:20|554.98|550.98|554.97|550.97|555.09|551.09|554.95|550.95|20
1617314190000|2021-04-01 21:56:30|554.98|550.98|554.68|550.68|555.09|551.09|554.61|550.61|16
1617314200000|2021-04-01 21:56:40|554.67|550.67|555|551|555.13|551.13|554.67|550.67|25
1617314210000|2021-04-01 21:56:50|554.99|550.99|554.99|550.99|555.01|551.01|554.94|550.94|14
1617314220000|2021-04-01 21:57:00|554.98|550.98|554.96|550.96|554.99|550.99|554.93|550.93|10
1617314230000|2021-04-01 21:57:10|555.01|551.01|555.11|551.11|555.32|551.32|555.01|551.01|27
1617314240000|2021-04-01 21:57:20|555.09|551.09|554.72|550.72|555.09|551.09|554.7|550.7|25
1617314250000|2021-04-01 21:57:30|554.69|550.69|554.74|550.74|554.75|550.75|554.69|550.69|15
1617314260000|2021-04-01 21:57:40|554.75|550.75|554.46|550.46|554.75|550.75|554.4|550.4|21
1617314270000|2021-04-01 21:57:50|554.45|550.45|554.42|550.42|554.48|550.48|554.4|550.4|21
1617314280000|2021-04-01 21:58:00|554.41|550.41|554.32|550.32|554.47|550.47|554.28|550.28|13
1617314290000|2021-04-01 21:58:10|554.31|550.31|553.95|549.95|554.41|550.41|553.86|549.86|23
1617314300000|2021-04-01 21:58:20|554.02|550.02|553.48|549.48|554.02|550.02|553.46|549.46|22
1617314310000|2021-04-01 21:58:30|553.47|549.47|553.52|549.52|553.52|549.52|553.45|549.45|10
1617314320000|2021-04-01 21:58:40|553.53|549.53|553.73|549.73|553.74|549.74|553.53|549.53|17
1617314330000|2021-04-01 21:58:50|553.72|549.72|553.73|549.73|553.75|549.75|553.69|549.69|15
1617314340000|2021-04-01 21:59:00|553.72|549.72|554.21|550.21|554.21|550.21|553.72|549.72|21
1617314350000|2021-04-01 21:59:10|554.22|550.22|555.14|551.14|555.14|551.14|554.21|550.21|25
1617314360000|2021-04-01 21:59:20|555.15|551.15|555.43|551.43|555.45|551.45|555.15|551.15|18
1617314370000|2021-04-01 21:59:30|555.45|551.45|555.32|551.32|555.48|551.48|555.32|551.32|14
1617314380000|2021-04-01 21:59:40|555.27|551.27|554.49|550.49|555.27|551.27|554.49|550.49|25
1617314390000|2021-04-01 21:59:50|554.45|550.45|554.44|550.44|554.49|550.49|554.32|550.32|24
1617314400000|2021-04-01 22:00:00|554.42|550.42|554.71|550.71|554.71|550.71|554.42|550.42|21
1617314410000|2021-04-01 22:00:10|554.72|550.72|554.78|550.78|554.78|550.78|554.68|550.68|19
1617314420000|2021-04-01 22:00:20|554.77|550.77|554.86|550.86|554.87|550.87|554.77|550.77|14
1617314430000|2021-04-01 22:00:30|554.87|550.87|555.01|551.01|555.01|551.01|554.85|550.85|10
1617314440000|2021-04-01 22:00:40|555.02|551.02|555.08|551.08|555.13|551.13|555.02|551.02|5
1617314450000|2021-04-01 22:00:50|555.13|551.13|554.85|550.85|555.13|551.13|554.84|550.84|19
1617314460000|2021-04-01 22:01:00|554.83|550.83|554.85|550.85|554.85|550.85|554.71|550.71|9
1617314470000|2021-04-01 22:01:10|554.84|550.84|554.7|550.7|554.86|550.86|554.7|550.7|21
1617314480000|2021-04-01 22:01:20|554.74|550.74|554.74|550.74|554.74|550.74|554.67|550.67|9
1617314490000|2021-04-01 22:01:30|554.75|550.75|554.69|550.69|554.76|550.76|554.69|550.69|11
1617314500000|2021-04-01 22:01:40|554.7|550.7|554.68|550.68|554.7|550.7|554.68|550.68|2
1617314510000|2021-04-01 22:01:50|554.69|550.69|554.72|550.72|554.77|550.77|554.69|550.69|9
1617314520000|2021-04-01 22:02:00|554.74|550.74|554.86|550.86|554.89|550.89|554.74|550.74|8
1617314530000|2021-04-01 22:02:10|554.89|550.89|554.82|550.82|554.9|550.9|554.82|550.82|10
1617314540000|2021-04-01 22:02:20|554.8|550.8|554.87|550.87|554.94|550.94|554.8|550.8|9
1617314550000|2021-04-01 22:02:30|554.93|550.93|554.82|550.82|554.93|550.93|554.81|550.81|6
1617314560000|2021-04-01 22:02:40|554.86|550.86|554.95|550.95|554.95|550.95|554.86|550.86|4
1617314570000|2021-04-01 22:02:50|554.96|550.96|554.9|550.9|554.96|550.96|554.88|550.88|11
1617314580000|2021-04-01 22:03:00|554.89|550.89|554.97|550.97|554.97|550.97|554.89|550.89|8
1617314590000|2021-04-01 22:03:10|554.93|550.93|554.94|550.94|554.99|550.99|554.93|550.93|4
1617314600000|2021-04-01 22:03:20|554.96|550.96|555.17|551.17|555.17|551.17|554.96|550.96|12
1617314610000|2021-04-01 22:03:30|555.19|551.19|555.17|551.17|555.2|551.2|555.16|551.16|6
1617314620000|2021-04-01 22:03:40|555.16|551.16|555.2|551.2|555.2|551.2|555.16|551.16|6
1617314630000|2021-04-01 22:03:50|555.19|551.19|555.17|551.17|555.2|551.2|555.17|551.17|5
1617314650000|2021-04-01 22:04:10|555.2|551.2|555.09|551.09|555.2|551.2|555.09|551.09|8
1617314660000|2021-04-01 22:04:20|555.08|551.08|555.1|551.1|555.11|551.11|555.04|551.04|9
1617314670000|2021-04-01 22:04:30|555.12|551.12|554.89|550.89|555.12|551.12|554.89|550.89|7
1617314680000|2021-04-01 22:04:40|555|551|554.94|550.94|555|551|554.94|550.94|4
1617314690000|2021-04-01 22:04:50|555|551|554.7|550.7|555|551|554.7|550.7|19
1617314700000|2021-04-01 22:05:00|554.71|550.71|553.74|549.74|554.71|550.71|553.74|549.74|29
1617314710000|2021-04-01 22:05:10|553.78|549.78|553.74|549.74|553.94|549.94|553.67|549.67|27
1617314720000|2021-04-01 22:05:20|553.7|549.7|553.6|549.6|553.83|549.83|553.6|549.6|21
1617314730000|2021-04-01 22:05:30|553.39|549.39|553.66|549.66|553.7|549.7|553.32|549.32|21
1617314740000|2021-04-01 22:05:40|553.69|549.69|553.71|549.71|553.77|549.77|553.68|549.68|15
1617314750000|2021-04-01 22:05:50|553.7|549.7|553.81|549.81|553.81|549.81|553.43|549.43|24
1617314760000|2021-04-01 22:06:00|553.76|549.76|554.06|550.06|554.23|550.23|553.76|549.76|31
1617314770000|2021-04-01 22:06:10|554.08|550.08|554.28|550.28|554.43|550.43|554.02|550.02|21
1617314780000|2021-04-01 22:06:20|554.26|550.26|554.29|550.29|554.53|550.53|554.09|550.09|26
1617314790000|2021-04-01 22:06:30|554.3|550.3|554.77|550.77|554.77|550.77|554.1|550.1|23
1617314800000|2021-04-01 22:06:40|554.8|550.8|555.19|551.19|555.26|551.26|554.66|550.66|28
1617314810000|2021-04-01 22:06:50|555.22|551.22|555.31|551.31|555.31|551.31|555.22|551.22|6
1617314820000|2021-04-01 22:07:00|555.3|551.3|555.6|551.6|555.6|551.6|555.3|551.3|18
1617314830000|2021-04-01 22:07:10|555.61|551.61|556.34|552.34|556.34|552.34|555.61|551.61|24
1617314840000|2021-04-01 22:07:20|556.33|552.33|556.37|552.37|556.41|552.41|556.29|552.29|18
1617314850000|2021-04-01 22:07:30|556.34|552.34|556.34|552.34|556.34|552.34|556.32|552.32|13
1617314860000|2021-04-01 22:07:40|556.33|552.33|556.38|552.38|556.38|552.38|556.33|552.33|9
1617314870000|2021-04-01 22:07:50|556.35|552.35|556.38|552.38|556.4|552.4|556.1|552.1|22
1617314880000|2021-04-01 22:08:00|556.39|552.39|555.87|551.87|556.39|552.39|555.87|551.87|27
1617314890000|2021-04-01 22:08:10|555.84|551.84|555.46|551.46|555.85|551.85|555.33|551.33|29
1617314900000|2021-04-01 22:08:20|555.45|551.45|555.53|551.53|555.57|551.57|555.3|551.3|24
1617314910000|2021-04-01 22:08:30|555.51|551.51|555.63|551.63|555.64|551.64|555.51|551.51|15
1617314920000|2021-04-01 22:08:40|555.65|551.65|555.65|551.65|555.69|551.69|555.6|551.6|17
1617314930000|2021-04-01 22:08:50|555.68|551.68|555.73|551.73|555.76|551.76|555.65|551.65|9
1617314940000|2021-04-01 22:09:00|555.74|551.74|555.82|551.82|555.82|551.82|555.73|551.73|21
1617314950000|2021-04-01 22:09:10|555.69|551.69|555.82|551.82|555.98|551.98|555.69|551.69|17
1617314960000|2021-04-01 22:09:20|555.81|551.81|556.13|552.13|556.14|552.14|555.81|551.81|18
1617314970000|2021-04-01 22:09:30|556.12|552.12|556.21|552.21|556.22|552.22|556.09|552.09|17
1617314980000|2021-04-01 22:09:40|556.2|552.2|556.09|552.09|556.24|552.24|556.06|552.06|19
1617314990000|2021-04-01 22:09:50|556.13|552.13|555.9|551.9|556.15|552.15|555.9|551.9|10
1617315000000|2021-04-01 22:10:00|555.87|551.87|555.76|551.76|555.88|551.88|555.75|551.75|13
1617315010000|2021-04-01 22:10:10|555.77|551.77|555.96|551.96|556.01|552.01|555.75|551.75|20
1617315020000|2021-04-01 22:10:20|555.95|551.95|555.88|551.88|555.98|551.98|555.88|551.88|21
1617315030000|2021-04-01 22:10:30|555.86|551.86|555.98|551.98|555.98|551.98|555.86|551.86|10
1617315040000|2021-04-01 22:10:40|555.97|551.97|555.97|551.97|555.98|551.98|555.95|551.95|18
1617315050000|2021-04-01 22:10:50|555.96|551.96|555.75|551.75|555.96|551.96|555.74|551.74|6
1617315060000|2021-04-01 22:11:00|555.74|551.74|555.83|551.83|555.83|551.83|555.68|551.68|18
1617315070000|2021-04-01 22:11:10|555.85|551.85|555.77|551.77|555.85|551.85|555.77|551.77|10
1617315080000|2021-04-01 22:11:20|555.78|551.78|555.78|551.78|555.88|551.88|555.77|551.77|12
1617315090000|2021-04-01 22:11:30|555.74|551.74|555.72|551.72|555.77|551.77|555.7|551.7|19
1617315100000|2021-04-01 22:11:40|555.71|551.71|555.75|551.75|555.79|551.79|555.71|551.71|16
1617315110000|2021-04-01 22:11:50|555.79|551.79|555.8|551.8|555.84|551.84|555.74|551.74|20
1617315120000|2021-04-01 22:12:00|555.76|551.76|555.88|551.88|555.9|551.9|555.76|551.76|15
1617315130000|2021-04-01 22:12:10|555.86|551.86|555.9|551.9|555.96|551.96|555.85|551.85|13
1617315140000|2021-04-01 22:12:20|555.89|551.89|555.9|551.9|555.96|551.96|555.89|551.89|8
1617315150000|2021-04-01 22:12:30|555.91|551.91|555.83|551.83|555.96|551.96|555.83|551.83|15
1617315160000|2021-04-01 22:12:40|555.82|551.82|555.53|551.53|555.82|551.82|555.38|551.38|24
1617315170000|2021-04-01 22:12:50|555.52|551.52|555.75|551.75|555.75|551.75|555.52|551.52|16
1617315180000|2021-04-01 22:13:00|555.74|551.74|555.77|551.77|555.77|551.77|555.71|551.71|13
1617315190000|2021-04-01 22:13:10|555.83|551.83|555.81|551.81|555.83|551.83|555.66|551.66|16
1617315200000|2021-04-01 22:13:20|555.76|551.76|555.57|551.57|555.76|551.76|555.55|551.55|20
1617315210000|2021-04-01 22:13:30|555.58|551.58|555.59|551.59|555.59|551.59|555.57|551.57|6
1617315220000|2021-04-01 22:13:40|555.6|551.6|555.6|551.6|555.62|551.62|555.6|551.6|8
1617315230000|2021-04-01 22:13:50|555.59|551.59|555.54|551.54|555.59|551.59|555.54|551.54|3
1617315240000|2021-04-01 22:14:00|555.51|551.51|555.28|551.28|555.51|551.51|555.27|551.27|12
1617315250000|2021-04-01 22:14:10|555.27|551.27|555.12|551.12|555.27|551.27|555.08|551.08|16
1617315260000|2021-04-01 22:14:20|555.11|551.11|554.69|550.69|555.11|551.11|554.66|550.66|22
1617315270000|2021-04-01 22:14:30|554.64|550.64|554.52|550.52|554.64|550.64|554.48|550.48|28
1617315280000|2021-04-01 22:14:40|554.48|550.48|554.25|550.25|554.48|550.48|554.06|550.06|27
1617315290000|2021-04-01 22:14:50|554.35|550.35|554.01|550.01|554.38|550.38|554.01|550.01|16
1617315300000|2021-04-01 22:15:00|553.98|549.98|554.13|550.13|554.26|550.26|553.71|549.71|20
1617315310000|2021-04-01 22:15:10|554.24|550.24|554.73|550.73|554.74|550.74|554.22|550.22|19
1617315320000|2021-04-01 22:15:20|554.72|550.72|554.68|550.68|554.72|550.72|554.64|550.64|14
1617315330000|2021-04-01 22:15:30|554.64|550.64|554.57|550.57|554.65|550.65|554.53|550.53|10
1617315340000|2021-04-01 22:15:40|554.61|550.61|554.18|550.18|554.61|550.61|554.18|550.18|19
1617315350000|2021-04-01 22:15:50|554.19|550.19|554.19|550.19|554.19|550.19|554.18|550.18|7
1617315360000|2021-04-01 22:16:00|554.18|550.18|554.39|550.39|554.44|550.44|554.18|550.18|17
1617315370000|2021-04-01 22:16:10|554.38|550.38|554.48|550.48|554.48|550.48|554.38|550.38|5
1617315380000|2021-04-01 22:16:20|554.49|550.49|554.48|550.48|554.52|550.52|554.45|550.45|13
1617315390000|2021-04-01 22:16:30|554.46|550.46|554.43|550.43|554.52|550.52|554.43|550.43|11
1617315400000|2021-04-01 22:16:40|554.39|550.39|554.76|550.76|554.78|550.78|554.38|550.38|23
1617315410000|2021-04-01 22:16:50|554.75|550.75|554.37|550.37|554.75|550.75|554.37|550.37|16
1617315420000|2021-04-01 22:17:00|554.38|550.38|554.34|550.34|554.4|550.4|554.34|550.34|13
1617315430000|2021-04-01 22:17:10|554.35|550.35|554.64|550.64|554.67|550.67|554.34|550.34|17
1617315440000|2021-04-01 22:17:20|554.63|550.63|554.55|550.55|554.63|550.63|554.55|550.55|7
1617315450000|2021-04-01 22:17:30|554.59|550.59|554.6|550.6|554.62|550.62|554.55|550.55|9
1617315460000|2021-04-01 22:17:40|554.59|550.59|554.67|550.67|554.72|550.72|554.55|550.55|17
1617315470000|2021-04-01 22:17:50|554.59|550.59|554.55|550.55|554.66|550.66|554.54|550.54|16
1617315480000|2021-04-01 22:18:00|554.54|550.54|554.55|550.55|554.6|550.6|554.54|550.54|14
1617315490000|2021-04-01 22:18:10|554.56|550.56|554.59|550.59|554.61|550.61|554.56|550.56|11
1617315500000|2021-04-01 22:18:20|554.58|550.58|554.64|550.64|554.64|550.64|554.57|550.57|9
1617315510000|2021-04-01 22:18:30|554.66|550.66|554.69|550.69|554.72|550.72|554.66|550.66|5
1617315520000|2021-04-01 22:18:40|554.83|550.83|554.79|550.79|554.87|550.87|554.79|550.79|3
1617315530000|2021-04-01 22:18:50|554.8|550.8|554.8|550.8|554.8|550.8|554.8|550.8|1
1617315540000|2021-04-01 22:19:00|554.82|550.82|554.89|550.89|554.9|550.9|554.82|550.82|16
1617315550000|2021-04-01 22:19:10|554.88|550.88|554.88|550.88|554.9|550.9|554.87|550.87|10
1617315560000|2021-04-01 22:19:20|554.87|550.87|554.3|550.3|554.88|550.88|554.3|550.3|21
1617315570000|2021-04-01 22:19:30|554.28|550.28|554.24|550.24|554.34|550.34|553.91|549.91|20
1617315580000|2021-04-01 22:19:40|554.25|550.25|554.2|550.2|554.25|550.25|554.2|550.2|6
1617315590000|2021-04-01 22:19:50|554.16|550.16|554.11|550.11|554.16|550.16|554.07|550.07|6
1617315600000|2021-04-01 22:20:00|554.13|550.13|554.2|550.2|554.21|550.21|554.1|550.1|14
1617315610000|2021-04-01 22:20:10|554.19|550.19|554.18|550.18|554.2|550.2|554.18|550.18|4
1617315620000|2021-04-01 22:20:20|554.19|550.19|554.2|550.2|554.22|550.22|554.19|550.19|9
1617315630000|2021-04-01 22:20:30|554.19|550.19|554.21|550.21|554.21|550.21|554.19|550.19|3
1617315640000|2021-04-01 22:20:40|554.22|550.22|554.26|550.26|554.27|550.27|554.21|550.21|12
1617315650000|2021-04-01 22:20:50|554.27|550.27|554.21|550.21|554.27|550.27|554.2|550.2|9
1617315660000|2021-04-01 22:21:00|554.22|550.22|553.92|549.92|554.22|550.22|553.92|549.92|10
1617315670000|2021-04-01 22:21:10|553.91|549.91|553.96|549.96|553.98|549.98|553.91|549.91|7
1617315680000|2021-04-01 22:21:20|553.98|549.98|553.43|549.43|553.98|549.98|553.3|549.3|22
1617315690000|2021-04-01 22:21:30|553.46|549.46|553.49|549.49|553.5|549.5|553.44|549.44|25
1617315700000|2021-04-01 22:21:40|553.48|549.48|553.55|549.55|553.6|549.6|553.48|549.48|22
1617315710000|2021-04-01 22:21:50|553.56|549.56|553.45|549.45|553.58|549.58|553.45|549.45|13
1617315720000|2021-04-01 22:22:00|553.44|549.44|553.26|549.26|553.46|549.46|553.23|549.23|27
1617315730000|2021-04-01 22:22:10|553.25|549.25|553.21|549.21|553.26|549.26|553.15|549.15|24
1617315740000|2021-04-01 22:22:20|553.17|549.17|552.91|548.91|553.17|549.17|552.85|548.85|19
1617315750000|2021-04-01 22:22:30|552.75|548.75|552.86|548.86|552.91|548.91|552.64|548.64|22
1617315760000|2021-04-01 22:22:40|552.87|548.87|552.55|548.55|552.94|548.94|552.55|548.55|14
1617315770000|2021-04-01 22:22:50|552.54|548.54|552.53|548.53|552.55|548.55|552.47|548.47|10
1617315780000|2021-04-01 22:23:00|552.52|548.52|551.97|547.97|552.52|548.52|551.97|547.97|25
1617315790000|2021-04-01 22:23:10|551.99|547.99|552.11|548.11|552.13|548.13|551.91|547.91|20
1617315800000|2021-04-01 22:23:20|552.12|548.12|551.99|547.99|552.2|548.2|551.97|547.97|26
1617315810000|2021-04-01 22:23:30|551.97|547.97|551.79|547.79|552.02|548.02|551.79|547.79|17
1617315820000|2021-04-01 22:23:40|551.81|547.81|551.82|547.82|551.86|547.86|551.8|547.8|16
1617315830000|2021-04-01 22:23:50|551.78|547.78|552.04|548.04|552.04|548.04|551.78|547.78|8
1617315840000|2021-04-01 22:24:00|552.03|548.03|552.39|548.39|552.39|548.39|552.02|548.02|15
1617315850000|2021-04-01 22:24:10|552.42|548.42|552.26|548.26|552.51|548.51|552.24|548.24|15
1617315860000|2021-04-01 22:24:20|552.27|548.27|552.24|548.24|552.34|548.34|552.24|548.24|15
1617315870000|2021-04-01 22:24:30|552.25|548.25|552.54|548.54|552.64|548.64|552.25|548.25|27
1617315880000|2021-04-01 22:24:40|552.55|548.55|552.5|548.5|552.72|548.72|552.44|548.44|24
1617315890000|2021-04-01 22:24:50|552.51|548.51|552.74|548.74|552.74|548.74|552.5|548.5|19
1617315900000|2021-04-01 22:25:00|552.69|548.69|552.87|548.87|552.87|548.87|552.68|548.68|22
1617315910000|2021-04-01 22:25:10|552.86|548.86|552.99|548.99|552.99|548.99|552.78|548.78|25
1617315920000|2021-04-01 22:25:20|553.01|549.01|553.06|549.06|553.08|549.08|553.01|549.01|17
1617315930000|2021-04-01 22:25:30|553.07|549.07|553.67|549.67|553.73|549.73|553.07|549.07|21
1617315940000|2021-04-01 22:25:40|553.69|549.69|553.74|549.74|553.85|549.85|553.52|549.52|28
1617315950000|2021-04-01 22:25:50|553.73|549.73|553.59|549.59|553.78|549.78|553.59|549.59|11
1617315960000|2021-04-01 22:26:00|553.67|549.67|554.14|550.14|554.29|550.29|553.6|549.6|22
1617315970000|2021-04-01 22:26:10|554.15|550.15|554.32|550.32|554.32|550.32|554.15|550.15|8
1617315980000|2021-04-01 22:26:20|554.29|550.29|553.79|549.79|554.32|550.32|553.79|549.79|27
1617315990000|2021-04-01 22:26:30|553.8|549.8|553.78|549.78|553.8|549.8|553.76|549.76|14
1617316000000|2021-04-01 22:26:40|553.77|549.77|553.76|549.76|553.8|549.8|553.76|549.76|16
1617316010000|2021-04-01 22:26:50|553.77|549.77|553.14|549.14|553.77|549.77|553.14|549.14|28
1617316020000|2021-04-01 22:27:00|553.16|549.16|553.18|549.18|553.19|549.19|553.15|549.15|13
1617316030000|2021-04-01 22:27:10|553.19|549.19|553.1|549.1|553.19|549.19|553.1|549.1|22
1617316040000|2021-04-01 22:27:20|553.07|549.07|553.01|549.01|553.07|549.07|552.94|548.94|19
1617316050000|2021-04-01 22:27:30|553.03|549.03|553.05|549.05|553.05|549.05|553|549|13
1617316060000|2021-04-01 22:27:40|553.04|549.04|553.05|549.05|553.05|549.05|553.02|549.02|15
1617316070000|2021-04-01 22:27:50|553.02|549.02|553.1|549.1|553.13|549.13|553.01|549.01|12
1617316080000|2021-04-01 22:28:00|553.13|549.13|553.21|549.21|553.25|549.25|553.13|549.13|13
1617316090000|2021-04-01 22:28:10|553.2|549.2|553.19|549.19|553.23|549.23|553.18|549.18|15
1617316100000|2021-04-01 22:28:20|553.2|549.2|553.22|549.22|553.22|549.22|553.19|549.19|9
1617316110000|2021-04-01 22:28:30|553.25|549.25|553.22|549.22|553.25|549.25|553.22|549.22|4
1617316120000|2021-04-01 22:28:40|553.24|549.24|553.02|549.02|553.24|549.24|553|549|17
1617316130000|2021-04-01 22:28:50|553.01|549.01|553.07|549.07|553.08|549.08|552.74|548.74|24
1617316140000|2021-04-01 22:29:00|553.06|549.06|553.28|549.28|553.29|549.29|553.04|549.04|14
1617316150000|2021-04-01 22:29:10|553.29|549.29|553.29|549.29|553.3|549.3|553.25|549.25|8
1617316160000|2021-04-01 22:29:20|553.23|549.23|553.26|549.26|553.26|549.26|553.2|549.2|8
1617316170000|2021-04-01 22:29:30|553.28|549.28|553.55|549.55|553.55|549.55|553.28|549.28|8
1617316180000|2021-04-01 22:29:40|553.53|549.53|553.52|549.52|553.56|549.56|553.47|549.47|12
1617316190000|2021-04-01 22:29:50|553.53|549.53|553.53|549.53|553.54|549.54|553.51|549.51|6
1617316200000|2021-04-01 22:30:00|553.6|549.6|553.85|549.85|553.85|549.85|553.6|549.6|14
1617316210000|2021-04-01 22:30:10|553.83|549.83|554.02|550.02|554.05|550.05|553.78|549.78|19
1617316220000|2021-04-01 22:30:20|553.99|549.99|554.27|550.27|554.29|550.29|553.99|549.99|17
1617316230000|2021-04-01 22:30:30|554.28|550.28|554.44|550.44|554.71|550.71|554.26|550.26|18
1617316240000|2021-04-01 22:30:40|554.47|550.47|554.43|550.43|554.6|550.6|554.42|550.42|24
1617316250000|2021-04-01 22:30:50|554.42|550.42|554.3|550.3|554.43|550.43|554.3|550.3|8
1617316260000|2021-04-01 22:31:00|554.31|550.31|554.62|550.62|554.62|550.62|554.26|550.26|26
1617316270000|2021-04-01 22:31:10|554.63|550.63|554.71|550.71|554.71|550.71|554.62|550.62|14
1617316280000|2021-04-01 22:31:20|554.7|550.7|554.67|550.67|554.71|550.71|554.67|550.67|6
1617316290000|2021-04-01 22:31:30|554.65|550.65|554.62|550.62|554.65|550.65|554.61|550.61|11
1617316300000|2021-04-01 22:31:40|554.61|550.61|554.48|550.48|554.63|550.63|554.46|550.46|18
1617316310000|2021-04-01 22:31:50|554.49|550.49|554.06|550.06|554.49|550.49|554.04|550.04|25
1617316320000|2021-04-01 22:32:00|554.05|550.05|554.3|550.3|554.34|550.34|554.05|550.05|28
1617316330000|2021-04-01 22:32:10|554.25|550.25|553.96|549.96|554.25|550.25|553.96|549.96|17
1617316340000|2021-04-01 22:32:20|553.95|549.95|554.14|550.14|554.16|550.16|553.95|549.95|18
1617316350000|2021-04-01 22:32:30|554.15|550.15|554.27|550.27|554.27|550.27|554.14|550.14|15
1617316360000|2021-04-01 22:32:40|554.28|550.28|554.12|550.12|554.29|550.29|554.12|550.12|19
1617316370000|2021-04-01 22:32:50|554.09|550.09|554.08|550.08|554.1|550.1|554.03|550.03|16
1617316380000|2021-04-01 22:33:00|554.09|550.09|554.42|550.42|554.42|550.42|554.09|550.09|19
1617316390000|2021-04-01 22:33:10|554.43|550.43|554.46|550.46|554.47|550.47|554.41|550.41|11
1617316400000|2021-04-01 22:33:20|554.45|550.45|554.47|550.47|554.51|550.51|554.45|550.45|12
1617316410000|2021-04-01 22:33:30|554.48|550.48|554.58|550.58|554.59|550.59|554.48|550.48|16
1617316420000|2021-04-01 22:33:40|554.59|550.59|554.62|550.62|554.68|550.68|554.59|550.59|11
1617316430000|2021-04-01 22:33:50|554.63|550.63|554.63|550.63|554.68|550.68|554.62|550.62|11
1617316440000|2021-04-01 22:34:00|554.61|550.61|554.64|550.64|554.65|550.65|554.61|550.61|17
1617316450000|2021-04-01 22:34:10|554.62|550.62|554.6|550.6|554.62|550.62|554.49|550.49|18
1617316460000|2021-04-01 22:34:20|554.61|550.61|554.58|550.58|554.61|550.61|554.57|550.57|14
1617316470000|2021-04-01 22:34:30|554.62|550.62|554.63|550.63|554.63|550.63|554.62|550.62|4
1617316480000|2021-04-01 22:34:40|554.62|550.62|554.38|550.38|554.62|550.62|554.37|550.37|15
1617316490000|2021-04-01 22:34:50|554.35|550.35|554.28|550.28|554.36|550.36|554.24|550.24|10
1617316500000|2021-04-01 22:35:00|554.22|550.22|554.56|550.56|554.56|550.56|554.21|550.21|24
1617316510000|2021-04-01 22:35:10|554.57|550.57|554.6|550.6|554.6|550.6|554.49|550.49|10
1617316520000|2021-04-01 22:35:20|554.62|550.62|554.54|550.54|554.62|550.62|554.54|550.54|20
1617316530000|2021-04-01 22:35:30|554.53|550.53|554.5|550.5|554.64|550.64|554.5|550.5|20
1617316540000|2021-04-01 22:35:40|554.51|550.51|554.36|550.36|554.51|550.51|554.36|550.36|21
1617316550000|2021-04-01 22:35:50|554.37|550.37|554.36|550.36|554.42|550.42|554.34|550.34|15
1617316560000|2021-04-01 22:36:00|554.33|550.33|554.5|550.5|554.5|550.5|554.33|550.33|18
1617316570000|2021-04-01 22:36:10|554.49|550.49|554.58|550.58|554.61|550.61|554.49|550.49|19
1617316580000|2021-04-01 22:36:20|554.55|550.55|554.29|550.29|554.55|550.55|554.27|550.27|17
1617316590000|2021-04-01 22:36:30|554.25|550.25|554.33|550.33|554.33|550.33|554.25|550.25|13
1617316600000|2021-04-01 22:36:40|554.46|550.46|554.76|550.76|554.76|550.76|554.46|550.46|21
1617316610000|2021-04-01 22:36:50|554.75|550.75|554.75|550.75|554.76|550.76|554.72|550.72|9
1617316620000|2021-04-01 22:37:00|554.76|550.76|554.76|550.76|554.77|550.77|554.74|550.74|12
1617316630000|2021-04-01 22:37:10|554.77|550.77|555.22|551.22|555.22|551.22|554.77|550.77|20
1617316640000|2021-04-01 22:37:20|555.23|551.23|555.22|551.22|555.23|551.23|555.2|551.2|15
1617316650000|2021-04-01 22:37:30|555.23|551.23|555.2|551.2|555.23|551.23|555.2|551.2|14
1617316660000|2021-04-01 22:37:40|555.22|551.22|555.17|551.17|555.27|551.27|555.14|551.14|12
1617316670000|2021-04-01 22:37:50|555.13|551.13|555.09|551.09|555.15|551.15|555.09|551.09|12
1617316680000|2021-04-01 22:38:00|555.11|551.11|555.39|551.39|555.39|551.39|555.08|551.08|15
1617316690000|2021-04-01 22:38:10|555.25|551.25|555.41|551.41|555.43|551.43|555.25|551.25|27
1617316700000|2021-04-01 22:38:20|555.38|551.38|555.32|551.32|555.42|551.42|555.31|551.31|18
1617316710000|2021-04-01 22:38:30|555.33|551.33|555.3|551.3|555.33|551.33|555.24|551.24|16
1617316720000|2021-04-01 22:38:40|555.28|551.28|555.16|551.16|555.3|551.3|555.16|551.16|17
1617316730000|2021-04-01 22:38:50|555.15|551.15|555.18|551.18|555.2|551.2|555.14|551.14|14
1617316740000|2021-04-01 22:39:00|555.17|551.17|555.09|551.09|555.21|551.21|555.06|551.06|18
1617316750000|2021-04-01 22:39:10|555.1|551.1|555.14|551.14|555.14|551.14|555.1|551.1|6
1617316760000|2021-04-01 22:39:20|555.13|551.13|555.11|551.11|555.15|551.15|555.11|551.11|7
1617316770000|2021-04-01 22:39:30|555.12|551.12|555.09|551.09|555.13|551.13|555.09|551.09|9
1617316780000|2021-04-01 22:39:40|555.1|551.1|555.09|551.09|555.1|551.1|555.06|551.06|10
1617316790000|2021-04-01 22:39:50|555.1|551.1|555.09|551.09|555.1|551.1|555.09|551.09|2
1617316800000|2021-04-01 22:40:00|555.14|551.14|555.17|551.17|555.24|551.24|555.13|551.13|13
1617316810000|2021-04-01 22:40:10|555.05|551.05|555.1|551.1|555.1|551.1|555.02|551.02|11
1617316820000|2021-04-01 22:40:20|555.11|551.11|554.99|550.99|555.11|551.11|554.98|550.98|11
1617316830000|2021-04-01 22:40:30|554.95|550.95|554.78|550.78|554.95|550.95|554.7|550.7|23
1617316840000|2021-04-01 22:40:40|554.77|550.77|554.58|550.58|554.79|550.79|554.51|550.51|24
1617316850000|2021-04-01 22:40:50|554.59|550.59|554.77|550.77|554.77|550.77|554.45|550.45|27
1617316860000|2021-04-01 22:41:00|554.78|550.78|555.04|551.04|555.06|551.06|554.76|550.76|21
1617316870000|2021-04-01 22:41:10|555.05|551.05|555.33|551.33|555.34|551.34|555.04|551.04|18
1617316880000|2021-04-01 22:41:20|555.32|551.32|555.4|551.4|555.41|551.41|555.28|551.28|15
1617316890000|2021-04-01 22:41:30|555.34|551.34|555.44|551.44|555.44|551.44|555.31|551.31|18
1617316900000|2021-04-01 22:41:40|555.45|551.45|555.51|551.51|555.52|551.52|555.45|551.45|11
1617316910000|2021-04-01 22:41:50|555.5|551.5|555.48|551.48|555.5|551.5|555.47|551.47|5
1617316920000|2021-04-01 22:42:00|555.49|551.49|555.54|551.54|555.54|551.54|555.48|551.48|8
1617316940000|2021-04-01 22:42:20|555.55|551.55|555.61|551.61|555.67|551.67|555.55|551.55|12
1617316950000|2021-04-01 22:42:30|555.6|551.6|555.61|551.61|555.61|551.61|555.6|551.6|8
1617316960000|2021-04-01 22:42:40|555.6|551.6|555.64|551.64|555.64|551.64|555.56|551.56|13
1617316970000|2021-04-01 22:42:50|555.63|551.63|555.6|551.6|555.64|551.64|555.59|551.59|12
1617316980000|2021-04-01 22:43:00|555.62|551.62|555.76|551.76|555.88|551.88|555.61|551.61|12
1617316990000|2021-04-01 22:43:10|555.78|551.78|555.82|551.82|555.82|551.82|555.76|551.76|12
1617317000000|2021-04-01 22:43:20|555.81|551.81|555.77|551.77|555.82|551.82|555.77|551.77|12
1617317010000|2021-04-01 22:43:30|555.75|551.75|555.84|551.84|555.84|551.84|555.68|551.68|16
1617317020000|2021-04-01 22:43:40|555.83|551.83|556.06|552.06|556.07|552.07|555.79|551.79|24
1617317030000|2021-04-01 22:43:50|556.07|552.07|555.94|551.94|556.11|552.11|555.92|551.92|21
1617317040000|2021-04-01 22:44:00|555.9|551.9|555.85|551.85|556.05|552.05|555.85|551.85|19
1617317050000|2021-04-01 22:44:10|555.86|551.86|556.04|552.04|556.05|552.05|555.86|551.86|15
1617317060000|2021-04-01 22:44:20|556.02|552.02|556.08|552.08|556.08|552.08|556.02|552.02|12
1617317070000|2021-04-01 22:44:30|556.05|552.05|556|552|556.07|552.07|555.99|551.99|10
1617317080000|2021-04-01 22:44:40|555.99|551.99|555.75|551.75|555.99|551.99|555.75|551.75|16
1617317090000|2021-04-01 22:44:50|555.76|551.76|555.49|551.49|555.94|551.94|555.49|551.49|29
1617317100000|2021-04-01 22:45:00|555.7|551.7|555.9|551.9|556.03|552.03|555.7|551.7|28
1617317110000|2021-04-01 22:45:10|555.94|551.94|555.7|551.7|555.94|551.94|555.7|551.7|12
1617317120000|2021-04-01 22:45:20|555.71|551.71|555.64|551.64|555.71|551.71|555.64|551.64|3
1617317130000|2021-04-01 22:45:30|555.66|551.66|555.65|551.65|555.66|551.66|555.64|551.64|3
1617317140000|2021-04-01 22:45:40|555.7|551.7|555.7|551.7|555.73|551.73|555.69|551.69|6
1617317150000|2021-04-01 22:45:50|555.69|551.69|555.82|551.82|555.84|551.84|555.69|551.69|15
1617317160000|2021-04-01 22:46:00|555.83|551.83|555.74|551.74|555.83|551.83|555.74|551.74|12
1617317170000|2021-04-01 22:46:10|555.72|551.72|555.59|551.59|555.72|551.72|555.58|551.58|25
1617317180000|2021-04-01 22:46:20|555.6|551.6|555.58|551.58|555.61|551.61|555.56|551.56|14
1617317190000|2021-04-01 22:46:30|555.53|551.53|555.49|551.49|555.53|551.53|555.47|551.47|14
1617317200000|2021-04-01 22:46:40|555.5|551.5|555.54|551.54|555.54|551.54|555.47|551.47|12
1617317210000|2021-04-01 22:46:50|555.55|551.55|555.56|551.56|555.61|551.61|555.53|551.53|18
1617317220000|2021-04-01 22:47:00|555.58|551.58|555.44|551.44|555.6|551.6|555.43|551.43|21
1617317230000|2021-04-01 22:47:10|555.45|551.45|555.42|551.42|555.47|551.47|555.4|551.4|15
1617317240000|2021-04-01 22:47:20|555.41|551.41|555.05|551.05|555.45|551.45|555.01|551.01|21
1617317250000|2021-04-01 22:47:30|555.06|551.06|555.12|551.12|555.19|551.19|555.06|551.06|25
1617317260000|2021-04-01 22:47:40|555.13|551.13|555.18|551.18|555.29|551.29|555.07|551.07|24
1617317270000|2021-04-01 22:47:50|555.13|551.13|555.13|551.13|555.18|551.18|555.13|551.13|9
1617317280000|2021-04-01 22:48:00|555.14|551.14|555.25|551.25|555.28|551.28|555.14|551.14|16
1617317290000|2021-04-01 22:48:10|555.26|551.26|555.24|551.24|555.36|551.36|555.2|551.2|21
1617317300000|2021-04-01 22:48:20|555.29|551.29|555.25|551.25|555.29|551.29|555.19|551.19|14
1617317310000|2021-04-01 22:48:30|555.24|551.24|555.11|551.11|555.24|551.24|555.09|551.09|27
1617317320000|2021-04-01 22:48:40|555.1|551.1|555.14|551.14|555.16|551.16|555.1|551.1|18
1617317330000|2021-04-01 22:48:50|555.11|551.11|555.11|551.11|555.15|551.15|555.08|551.08|11
1617317340000|2021-04-01 22:49:00|555.1|551.1|555.13|551.13|555.19|551.19|555.09|551.09|13
1617317350000|2021-04-01 22:49:10|555.12|551.12|555.13|551.13|555.13|551.13|555.12|551.12|6
1617317360000|2021-04-01 22:49:20|555.14|551.14|555.15|551.15|555.15|551.15|555.09|551.09|12
1617317370000|2021-04-01 22:49:30|555.13|551.13|555.17|551.17|555.19|551.19|555.09|551.09|22
1617317380000|2021-04-01 22:49:40|555.18|551.18|555.12|551.12|555.19|551.19|555.1|551.1|12
1617317390000|2021-04-01 22:49:50|555.09|551.09|554.81|550.81|555.09|551.09|554.8|550.8|14
1617317400000|2021-04-01 22:50:00|554.87|550.87|554.89|550.89|554.92|550.92|554.81|550.81|13
1617317410000|2021-04-01 22:50:10|554.9|550.9|555.01|551.01|555.03|551.03|554.9|550.9|21
1617317420000|2021-04-01 22:50:20|554.99|550.99|554.98|550.98|555|551|554.95|550.95|16
1617317430000|2021-04-01 22:50:30|554.97|550.97|554.98|550.98|554.99|550.99|554.97|550.97|6
1617317440000|2021-04-01 22:50:40|554.99|550.99|555.02|551.02|555.03|551.03|554.99|550.99|4
1617317450000|2021-04-01 22:50:50|555.03|551.03|555.05|551.05|555.05|551.05|555|551|6
1617317460000|2021-04-01 22:51:00|555.07|551.07|555.09|551.09|555.19|551.19|554.9|550.9|25
1617317470000|2021-04-01 22:51:10|555.04|551.04|555.29|551.29|555.35|551.35|555.03|551.03|21
1617317480000|2021-04-01 22:51:20|555.26|551.26|555.28|551.28|555.29|551.29|555.17|551.17|8
1617317490000|2021-04-01 22:51:30|555.29|551.29|555.06|551.06|555.29|551.29|555.05|551.05|12
1617317500000|2021-04-01 22:51:40|555.05|551.05|555.07|551.07|555.12|551.12|555|551|23
1617317510000|2021-04-01 22:51:50|555.12|551.12|555.22|551.22|555.25|551.25|555.12|551.12|13
1617317520000|2021-04-01 22:52:00|555.23|551.23|555.08|551.08|555.24|551.24|555.08|551.08|15
1617317530000|2021-04-01 22:52:10|555.07|551.07|555.14|551.14|555.2|551.2|555.07|551.07|23
1617317540000|2021-04-01 22:52:20|555.15|551.15|555.32|551.32|555.45|551.45|555.15|551.15|19
1617317550000|2021-04-01 22:52:30|555.36|551.36|555.26|551.26|555.36|551.36|555.26|551.26|19
1617317560000|2021-04-01 22:52:40|555.29|551.29|555.27|551.27|555.29|551.29|555.27|551.27|8
1617317570000|2021-04-01 22:52:50|555.25|551.25|555.29|551.29|555.29|551.29|555.24|551.24|10
1617317580000|2021-04-01 22:53:00|555.26|551.26|555.4|551.4|555.44|551.44|555.26|551.26|13
1617317590000|2021-04-01 22:53:10|555.44|551.44|555.45|551.45|555.48|551.48|555.4|551.4|10
1617317600000|2021-04-01 22:53:20|555.43|551.43|555.62|551.62|555.62|551.62|555.43|551.43|12
1617317610000|2021-04-01 22:53:30|555.61|551.61|555.66|551.66|555.74|551.74|555.59|551.59|19
1617317620000|2021-04-01 22:53:40|555.67|551.67|555.7|551.7|555.71|551.71|555.6|551.6|11
1617317630000|2021-04-01 22:53:50|555.71|551.71|555.72|551.72|555.74|551.74|555.7|551.7|9
1617317640000|2021-04-01 22:54:00|555.71|551.71|555.72|551.72|555.73|551.73|555.62|551.62|16
1617317650000|2021-04-01 22:54:10|555.79|551.79|555.65|551.65|555.79|551.79|555.51|551.51|13
1617317660000|2021-04-01 22:54:20|555.51|551.51|555.94|551.94|555.97|551.97|555.51|551.51|17
1617317670000|2021-04-01 22:54:30|555.93|551.93|556.07|552.07|556.09|552.09|555.93|551.93|16
1617317680000|2021-04-01 22:54:40|556.08|552.08|556.15|552.15|556.15|552.15|556.07|552.07|12
1617317690000|2021-04-01 22:54:50|556.14|552.14|556.22|552.22|556.24|552.24|556.13|552.13|17
1617317700000|2021-04-01 22:55:00|556.23|552.23|556.22|552.22|556.23|552.23|556.22|552.22|10
1617317710000|2021-04-01 22:55:10|556.23|552.23|556.23|552.23|556.24|552.24|556.22|552.22|15
1617317720000|2021-04-01 22:55:20|556.24|552.24|556.28|552.28|556.28|552.28|556.14|552.14|14
1617317730000|2021-04-01 22:55:30|556.3|552.3|556.37|552.37|556.37|552.37|556.29|552.29|20
1617317740000|2021-04-01 22:55:40|556.35|552.35|556.31|552.31|556.37|552.37|556.31|552.31|17
1617317750000|2021-04-01 22:55:50|556.33|552.33|556.31|552.31|556.37|552.37|556.31|552.31|12
1617317760000|2021-04-01 22:56:00|556.33|552.33|556.4|552.4|556.42|552.42|556.33|552.33|11
1617317770000|2021-04-01 22:56:10|556.43|552.43|556.41|552.41|556.43|552.43|556.4|552.4|5
1617317780000|2021-04-01 22:56:20|556.43|552.43|556.54|552.54|556.54|552.54|556.42|552.42|13
1617317790000|2021-04-01 22:56:30|556.53|552.53|556.52|552.52|556.53|552.53|556.49|552.49|8
1617317800000|2021-04-01 22:56:40|556.54|552.54|556.54|552.54|556.55|552.55|556.54|552.54|3
1617317810000|2021-04-01 22:56:50|556.55|552.55|556.31|552.31|556.55|552.55|556.31|552.31|12
1617317820000|2021-04-01 22:57:00|556.3|552.3|556.3|552.3|556.31|552.31|556.3|552.3|9
1617317830000|2021-04-01 22:57:10|556.31|552.31|556.31|552.31|556.51|552.51|556.29|552.29|23
1617317840000|2021-04-01 22:57:20|556.32|552.32|556.45|552.45|556.46|552.46|556.32|552.32|10
1617317850000|2021-04-01 22:57:30|556.46|552.46|556.39|552.39|556.46|552.46|556.27|552.27|18
1617317860000|2021-04-01 22:57:40|556.33|552.33|556.51|552.51|556.52|552.52|556.33|552.33|14
1617317870000|2021-04-01 22:57:50|556.5|552.5|556.29|552.29|556.5|552.5|556.29|552.29|20
1617317880000|2021-04-01 22:58:00|556.3|552.3|556.52|552.52|556.53|552.53|556.3|552.3|19
1617317890000|2021-04-01 22:58:10|556.53|552.53|556.51|552.51|556.54|552.54|556.51|552.51|8
1617317900000|2021-04-01 22:58:20|556.53|552.53|556.41|552.41|556.59|552.59|556.39|552.39|18
1617317910000|2021-04-01 22:58:30|556.42|552.42|556.52|552.52|556.54|552.54|556.41|552.41|16
1617317920000|2021-04-01 22:58:40|556.5|552.5|556.58|552.58|556.58|552.58|556.5|552.5|10
1617317930000|2021-04-01 22:58:50|556.6|552.6|556.62|552.62|556.65|552.65|556.6|552.6|11
1617317940000|2021-04-01 22:59:00|556.74|552.74|556.74|552.74|556.75|552.75|556.69|552.69|5
1617317950000|2021-04-01 22:59:10|556.71|552.71|556.55|552.55|556.72|552.72|556.52|552.52|17
1617317960000|2021-04-01 22:59:20|556.57|552.57|556.54|552.54|556.6|552.6|556.54|552.54|10
1617317970000|2021-04-01 22:59:30|556.53|552.53|556.62|552.62|556.62|552.62|556.53|552.53|6
1617317980000|2021-04-01 22:59:40|556.64|552.64|556.64|552.64|556.65|552.65|556.64|552.64|5
1617317990000|2021-04-01 22:59:50|556.62|552.62|556.62|552.62|556.63|552.63|556.62|552.62|9
1617318000000|2021-04-01 23:00:00|556.63|552.63|556.73|552.73|556.73|552.73|556.63|552.63|12
1617318010000|2021-04-01 23:00:10|556.75|552.75|556.67|552.67|556.76|552.76|556.65|552.65|14
1617318020000|2021-04-01 23:00:20|556.66|552.66|556.73|552.73|556.74|552.74|556.66|552.66|9
1617318030000|2021-04-01 23:00:30|556.72|552.72|556.87|552.87|556.87|552.87|556.71|552.71|13
1617318040000|2021-04-01 23:00:40|556.88|552.88|556.89|552.89|556.93|552.93|556.88|552.88|4
1617318050000|2021-04-01 23:00:50|556.87|552.87|557.19|553.19|557.21|553.21|556.81|552.81|24
1617318060000|2021-04-01 23:01:00|557.21|553.21|557.8|553.8|557.89|553.89|557.21|553.21|34
1617318070000|2021-04-01 23:01:10|557.83|553.83|557.74|553.74|558.14|554.14|557.74|553.74|27
1617318080000|2021-04-01 23:01:20|557.7|553.7|557.96|553.96|558.02|554.02|557.61|553.61|27
1617318090000|2021-04-01 23:01:30|557.98|553.98|557.81|553.81|558.01|554.01|557.8|553.8|21
1617318100000|2021-04-01 23:01:40|557.79|553.79|557.77|553.77|557.81|553.81|557.69|553.69|22
1617318110000|2021-04-01 23:01:50|557.74|553.74|557.78|553.78|558.03|554.03|557.74|553.74|26
1617318120000|2021-04-01 23:02:00|557.79|553.79|557.85|553.85|557.85|553.85|557.76|553.76|22
1617318130000|2021-04-01 23:02:10|557.84|553.84|557.82|553.82|557.84|553.84|557.74|553.74|22
1617318140000|2021-04-01 23:02:20|557.73|553.73|557.73|553.73|557.74|553.74|557.57|553.57|25
1617318150000|2021-04-01 23:02:30|557.74|553.74|557.55|553.55|557.74|553.74|557.54|553.54|13
1617318160000|2021-04-01 23:02:40|557.54|553.54|557.51|553.51|557.58|553.58|557.45|553.45|20
1617318170000|2021-04-01 23:02:50|557.55|553.55|557.43|553.43|557.56|553.56|557.41|553.41|27
1617318180000|2021-04-01 23:03:00|557.49|553.49|557.52|553.52|557.53|553.53|557.43|553.43|21
1617318190000|2021-04-01 23:03:10|557.53|553.53|557.45|553.45|557.56|553.56|557.42|553.42|17
1617318200000|2021-04-01 23:03:20|557.44|553.44|557.1|553.1|557.52|553.52|557.01|553.01|23
1617318210000|2021-04-01 23:03:30|557.09|553.09|557.07|553.07|557.33|553.33|556.91|552.91|21
1617318220000|2021-04-01 23:03:40|557.05|553.05|557.41|553.41|557.43|553.43|557.02|553.02|31
1617318230000|2021-04-01 23:03:50|557.39|553.39|557.27|553.27|557.4|553.4|557.25|553.25|19
1617318240000|2021-04-01 23:04:00|557.26|553.26|557.48|553.48|557.48|553.48|557.24|553.24|13
1617318250000|2021-04-01 23:04:10|557.6|553.6|557.73|553.73|557.76|553.76|557.6|553.6|17
1617318260000|2021-04-01 23:04:20|557.71|553.71|557.7|553.7|557.75|553.75|557.66|553.66|22
1617318270000|2021-04-01 23:04:30|557.71|553.71|557.7|553.7|557.72|553.72|557.69|553.69|12
1617318280000|2021-04-01 23:04:40|557.72|553.72|557.69|553.69|557.72|553.72|557.66|553.66|9
1617318290000|2021-04-01 23:04:50|557.7|553.7|557.74|553.74|557.77|553.77|557.67|553.67|20
1617318300000|2021-04-01 23:05:00|557.72|553.72|557.72|553.72|557.73|553.73|557.69|553.69|14
1617318310000|2021-04-01 23:05:10|557.71|553.71|557.56|553.56|557.72|553.72|557.56|553.56|11
1617318320000|2021-04-01 23:05:20|557.57|553.57|557.4|553.4|557.57|553.57|557.32|553.32|28
1617318330000|2021-04-01 23:05:30|557.38|553.38|557.33|553.33|557.53|553.53|557.28|553.28|17
1617318340000|2021-04-01 23:05:40|557.27|553.27|557.13|553.13|557.27|553.27|557.1|553.1|26
1617318350000|2021-04-01 23:05:50|557.12|553.12|556.87|552.87|557.12|553.12|556.87|552.87|19
1617318360000|2021-04-01 23:06:00|556.86|552.86|556.68|552.68|556.93|552.93|556.65|552.65|16
1617318370000|2021-04-01 23:06:10|556.72|552.72|556.77|552.77|556.98|552.98|556.72|552.72|21
1617318380000|2021-04-01 23:06:20|556.73|552.73|556.56|552.56|556.75|552.75|556.53|552.53|24
1617318390000|2021-04-01 23:06:30|556.53|552.53|556.39|552.39|556.55|552.55|556.29|552.29|12
1617318400000|2021-04-01 23:06:40|556.4|552.4|556.36|552.36|556.44|552.44|556.31|552.31|19
1617318410000|2021-04-01 23:06:50|556.37|552.37|556.4|552.4|556.48|552.48|556.27|552.27|17
1617318420000|2021-04-01 23:07:00|556.41|552.41|556.48|552.48|556.58|552.58|556.41|552.41|23
1617318430000|2021-04-01 23:07:10|556.49|552.49|556.48|552.48|556.53|552.53|556.44|552.44|21
1617318440000|2021-04-01 23:07:20|556.44|552.44|556.57|552.57|556.63|552.63|556.44|552.44|22
1617318450000|2021-04-01 23:07:30|556.58|552.58|556.73|552.73|556.76|552.76|556.57|552.57|12
1617318460000|2021-04-01 23:07:40|556.76|552.76|556.83|552.83|556.84|552.84|556.76|552.76|9
1617318470000|2021-04-01 23:07:50|556.86|552.86|556.89|552.89|556.89|552.89|556.84|552.84|4
1617318480000|2021-04-01 23:08:00|556.9|552.9|556.94|552.94|557.02|553.02|556.9|552.9|17
1617318490000|2021-04-01 23:08:10|556.93|552.93|557.14|553.14|557.15|553.15|556.93|552.93|20
1617318500000|2021-04-01 23:08:20|557.22|553.22|557.22|553.22|557.36|553.36|557.22|553.22|19
1617318510000|2021-04-01 23:08:30|557.24|553.24|557.09|553.09|557.24|553.24|557.08|553.08|23
1617318520000|2021-04-01 23:08:40|557.11|553.11|557.12|553.12|557.12|553.12|557.09|553.09|8
1617318530000|2021-04-01 23:08:50|557.1|553.1|557.04|553.04|557.1|553.1|556.99|552.99|12
1617318540000|2021-04-01 23:09:00|557|553|557.21|553.21|557.21|553.21|557|553|19
1617318550000|2021-04-01 23:09:10|557.16|553.16|557.44|553.44|557.44|553.44|557.16|553.16|13
1617318560000|2021-04-01 23:09:20|557.42|553.42|557.42|553.42|557.42|553.42|557.42|553.42|1
1617318570000|2021-04-01 23:09:30|557.45|553.45|557.71|553.71|557.71|553.71|557.45|553.45|9
1617318580000|2021-04-01 23:09:40|557.72|553.72|557.98|553.98|557.99|553.99|557.71|553.71|19
1617318590000|2021-04-01 23:09:50|558.01|554.01|558.05|554.05|558.05|554.05|558.01|554.01|4
1617318600000|2021-04-01 23:10:00|558.06|554.06|557.92|553.92|558.06|554.06|557.91|553.91|15
1617318610000|2021-04-01 23:10:10|557.91|553.91|557.77|553.77|557.91|553.91|557.62|553.62|17
1617318620000|2021-04-01 23:10:20|557.83|553.83|558.37|554.37|558.37|554.37|557.77|553.77|16
1617318630000|2021-04-01 23:10:30|558.38|554.38|558.31|554.31|558.41|554.41|558.31|554.31|10
1617318640000|2021-04-01 23:10:40|558.32|554.32|558.47|554.47|558.47|554.47|558.3|554.3|18
1617318650000|2021-04-01 23:10:50|558.48|554.48|558.63|554.63|558.65|554.65|558.48|554.48|15
1617318660000|2021-04-01 23:11:00|558.8|554.8|558.89|554.89|558.91|554.91|558.76|554.76|7
1617318670000|2021-04-01 23:11:10|558.83|554.83|558.82|554.82|559.01|555.01|558.78|554.78|22
1617318680000|2021-04-01 23:11:20|558.83|554.83|558.99|554.99|559.03|555.03|558.83|554.83|17
1617318690000|2021-04-01 23:11:30|559.02|555.02|559.03|555.03|559.03|555.03|558.87|554.87|12
1617318700000|2021-04-01 23:11:40|559.01|555.01|559.04|555.04|559.04|555.04|558.92|554.92|12
1617318710000|2021-04-01 23:11:50|559.1|555.1|559.16|555.16|559.16|555.16|559.1|555.1|8
1617318720000|2021-04-01 23:12:00|559.18|555.18|559.44|555.44|559.44|555.44|559.18|555.18|14
1617318730000|2021-04-01 23:12:10|559.37|555.37|559.25|555.25|559.44|555.44|559.18|555.18|21
1617318740000|2021-04-01 23:12:20|559.24|555.24|559.21|555.21|559.25|555.25|559.17|555.17|19
1617318750000|2021-04-01 23:12:30|559.29|555.29|559.62|555.62|559.62|555.62|559.29|555.29|20
1617318760000|2021-04-01 23:12:40|559.63|555.63|560.11|556.11|560.11|556.11|559.63|555.63|18
1617318770000|2021-04-01 23:12:50|560.08|556.08|560.25|556.25|560.3|556.3|560.08|556.08|28
1617318780000|2021-04-01 23:13:00|560.26|556.26|560.28|556.28|560.33|556.33|560.04|556.04|22
1617318790000|2021-04-01 23:13:10|560.29|556.29|560.48|556.48|560.49|556.49|560.28|556.28|20
1617318800000|2021-04-01 23:13:20|560.49|556.49|560.5|556.5|560.5|556.5|560.38|556.38|10
1617318810000|2021-04-01 23:13:30|560.39|556.39|560.35|556.35|560.48|556.48|560.25|556.25|18
1617318820000|2021-04-01 23:13:40|560.34|556.34|560.16|556.16|560.46|556.46|560.12|556.12|29
1617318830000|2021-04-01 23:13:50|560.15|556.15|559.78|555.78|560.15|556.15|559.69|555.69|21
1617318840000|2021-04-01 23:14:00|559.72|555.72|559.95|555.95|560|556|559.72|555.72|28
1617318850000|2021-04-01 23:14:10|559.97|555.97|559.96|555.96|560.22|556.22|559.96|555.96|23
1617318860000|2021-04-01 23:14:20|559.93|555.93|559.86|555.86|559.93|555.93|559.8|555.8|25
1617318870000|2021-04-01 23:14:30|559.82|555.82|559.54|555.54|559.86|555.86|559.54|555.54|18
1617318880000|2021-04-01 23:14:40|559.5|555.5|559.32|555.32|559.5|555.5|559.21|555.21|27
1617318890000|2021-04-01 23:14:50|559.33|555.33|559.03|555.03|559.34|555.34|559.03|555.03|17
1617318900000|2021-04-01 23:15:00|559.02|555.02|559.43|555.43|559.47|555.47|559.02|555.02|29
1617318910000|2021-04-01 23:15:10|559.41|555.41|559.66|555.66|559.67|555.67|559.38|555.38|18
1617318920000|2021-04-01 23:15:20|559.65|555.65|559.24|555.24|559.65|555.65|559.19|555.19|23
1617318930000|2021-04-01 23:15:30|559.23|555.23|559.29|555.29|559.38|555.38|559.19|555.19|23
1617318940000|2021-04-01 23:15:40|559.27|555.27|559.07|555.07|559.27|555.27|559.07|555.07|19
1617318950000|2021-04-01 23:15:50|559.06|555.06|559.04|555.04|559.06|555.06|558.91|554.91|19
1617318960000|2021-04-01 23:16:00|559.02|555.02|558.41|554.41|559.14|555.14|558.41|554.41|32
1617318970000|2021-04-01 23:16:10|558.37|554.37|558.48|554.48|558.81|554.81|558.2|554.2|16
1617318980000|2021-04-01 23:16:20|558.59|554.59|558.35|554.35|558.63|554.63|558.33|554.33|18
1617318990000|2021-04-01 23:16:30|558.36|554.36|558.21|554.21|558.44|554.44|558.21|554.21|21
1617319000000|2021-04-01 23:16:40|558.23|554.23|557.94|553.94|558.32|554.32|557.93|553.93|23
1617319010000|2021-04-01 23:16:50|557.95|553.95|558.06|554.06|558.08|554.08|557.93|553.93|20
1617319020000|2021-04-01 23:17:00|558.05|554.05|558.1|554.1|558.1|554.1|558.01|554.01|14
1617319030000|2021-04-01 23:17:10|558.09|554.09|557.98|553.98|558.1|554.1|557.94|553.94|18
1617319040000|2021-04-01 23:17:20|557.95|553.95|557.9|553.9|557.96|553.96|557.88|553.88|12
1617319050000|2021-04-01 23:17:30|557.93|553.93|557.92|553.92|557.94|553.94|557.91|553.91|10
1617319060000|2021-04-01 23:17:40|557.91|553.91|557.79|553.79|557.91|553.91|557.74|553.74|21
1617319070000|2021-04-01 23:17:50|557.77|553.77|557.77|553.77|557.79|553.79|557.75|553.75|8
1617319080000|2021-04-01 23:18:00|557.69|553.69|557.85|553.85|557.99|553.99|557.69|553.69|19
1617319090000|2021-04-01 23:18:10|557.84|553.84|557.51|553.51|557.84|553.84|557.5|553.5|20
1617319100000|2021-04-01 23:18:20|557.5|553.5|557.23|553.23|557.54|553.54|557.23|553.23|17
1617319110000|2021-04-01 23:18:30|557.21|553.21|557.31|553.31|557.39|553.39|557.21|553.21|20
1617319120000|2021-04-01 23:18:40|557.32|553.32|557.34|553.34|557.34|553.34|557.29|553.29|10
1617319130000|2021-04-01 23:18:50|557.31|553.31|557.3|553.3|557.36|553.36|557.27|553.27|19
1617319140000|2021-04-01 23:19:00|557.29|553.29|557.15|553.15|557.29|553.29|557.15|553.15|11
1617319150000|2021-04-01 23:19:10|557.12|553.12|557.1|553.1|557.16|553.16|557.09|553.09|13
1617319160000|2021-04-01 23:19:20|557.09|553.09|556.82|552.82|557.1|553.1|556.77|552.77|20
1617319170000|2021-04-01 23:19:30|556.83|552.83|556.83|552.83|556.92|552.92|556.82|552.82|16
1617319180000|2021-04-01 23:19:40|556.82|552.82|557.21|553.21|557.21|553.21|556.82|552.82|21
1617319190000|2021-04-01 23:19:50|557.23|553.23|557.39|553.39|557.59|553.59|557.23|553.23|18
1617319200000|2021-04-01 23:20:00|557.38|553.38|557.57|553.57|557.57|553.57|557.37|553.37|19
1617319210000|2021-04-01 23:20:10|557.66|553.66|557.95|553.95|557.95|553.95|557.65|553.65|21
1617319220000|2021-04-01 23:20:20|557.96|553.96|558.03|554.03|558.15|554.15|557.96|553.96|18
1617319230000|2021-04-01 23:20:30|558.04|554.04|557.97|553.97|558.08|554.08|557.95|553.95|16
1617319240000|2021-04-01 23:20:40|557.95|553.95|557.81|553.81|557.95|553.95|557.81|553.81|13
1617319250000|2021-04-01 23:20:50|557.7|553.7|557.61|553.61|557.71|553.71|557.61|553.61|12
1617319260000|2021-04-01 23:21:00|557.6|553.6|557.51|553.51|557.61|553.61|557.47|553.47|17
1617319270000|2021-04-01 23:21:10|557.46|553.46|557.4|553.4|557.46|553.46|557.4|553.4|14
1617319280000|2021-04-01 23:21:20|557.39|553.39|557.31|553.31|557.41|553.41|557.29|553.29|12
1617319290000|2021-04-01 23:21:30|557.34|553.34|557.42|553.42|557.46|553.46|557.34|553.34|9
1617319300000|2021-04-01 23:21:40|557.43|553.43|557.54|553.54|557.55|553.55|557.35|553.35|18
1617319310000|2021-04-01 23:21:50|557.53|553.53|557.55|553.55|557.61|553.61|557.52|553.52|11
1617319320000|2021-04-01 23:22:00|557.51|553.51|557.53|553.53|557.61|553.61|557.48|553.48|17
1617319330000|2021-04-01 23:22:10|557.49|553.49|557.25|553.25|557.5|553.5|557.22|553.22|18
1617319340000|2021-04-01 23:22:20|557.29|553.29|557.51|553.51|557.57|553.57|557.29|553.29|18
1617319350000|2021-04-01 23:22:30|557.53|553.53|557.35|553.35|557.53|553.53|557.35|553.35|15
1617319360000|2021-04-01 23:22:40|557.36|553.36|557.34|553.34|557.38|553.38|557.34|553.34|8
1617319370000|2021-04-01 23:22:50|557.35|553.35|557.31|553.31|557.35|553.35|557.3|553.3|5
1617319380000|2021-04-01 23:23:00|557.29|553.29|557.29|553.29|557.3|553.3|557.24|553.24|15
1617319390000|2021-04-01 23:23:10|557.28|553.28|557.43|553.43|557.51|553.51|557.26|553.26|19
1617319400000|2021-04-01 23:23:20|557.45|553.45|557.48|553.48|557.57|553.57|557.4|553.4|19
1617319410000|2021-04-01 23:23:30|557.49|553.49|557.42|553.42|557.53|553.53|557.41|553.41|16
1617319420000|2021-04-01 23:23:40|557.41|553.41|557.35|553.35|557.42|553.42|557.34|553.34|10
1617319430000|2021-04-01 23:23:50|557.34|553.34|557.34|553.34|557.4|553.4|557.34|553.34|10
1617319440000|2021-04-01 23:24:00|557.35|553.35|557.37|553.37|557.37|553.37|557.34|553.34|13
1617319450000|2021-04-01 23:24:10|557.36|553.36|557.35|553.35|557.37|553.37|557.34|553.34|11
1617319460000|2021-04-01 23:24:20|557.32|553.32|557.32|553.32|557.33|553.33|557.29|553.29|8
1617319470000|2021-04-01 23:24:30|557.31|553.31|557.32|553.32|557.34|553.34|557.31|553.31|5
1617319480000|2021-04-01 23:24:40|557.31|553.31|557.31|553.31|557.32|553.32|557.31|553.31|3
1617319490000|2021-04-01 23:24:50|557.35|553.35|557.31|553.31|557.35|553.35|557.31|553.31|6
1617319500000|2021-04-01 23:25:00|557.29|553.29|557.26|553.26|557.29|553.29|557.17|553.17|11
1617319510000|2021-04-01 23:25:10|557.25|553.25|557.04|553.04|557.26|553.26|557.03|553.03|22
1617319520000|2021-04-01 23:25:20|557.07|553.07|556.69|552.69|557.07|553.07|556.65|552.65|19
1617319530000|2021-04-01 23:25:30|556.73|552.73|556.2|552.2|556.73|552.73|556.16|552.16|19
1617319540000|2021-04-01 23:25:40|556.16|552.16|556.41|552.41|556.41|552.41|556.04|552.04|26
1617319550000|2021-04-01 23:25:50|556.39|552.39|556.39|552.39|556.4|552.4|556.36|552.36|16
1617319560000|2021-04-01 23:26:00|556.4|552.4|556.52|552.52|556.61|552.61|556.4|552.4|22
1617319570000|2021-04-01 23:26:10|556.51|552.51|556.42|552.42|556.55|552.55|556.39|552.39|22
1617319580000|2021-04-01 23:26:20|556.43|552.43|556.36|552.36|556.52|552.52|556.36|552.36|27
1617319590000|2021-04-01 23:26:30|556.38|552.38|556.39|552.39|556.43|552.43|556.3|552.3|22
1617319600000|2021-04-01 23:26:40|556.37|552.37|556.28|552.28|556.38|552.38|556.28|552.28|15
1617319610000|2021-04-01 23:26:50|556.27|552.27|556.31|552.31|556.31|552.31|556.27|552.27|6
1617319620000|2021-04-01 23:27:00|556.32|552.32|556.29|552.29|556.33|552.33|556.27|552.27|8
1617319630000|2021-04-01 23:27:10|556.3|552.3|556.34|552.34|556.39|552.39|556.29|552.29|15
1617319640000|2021-04-01 23:27:20|556.35|552.35|556.29|552.29|556.35|552.35|556.29|552.29|14
1617319650000|2021-04-01 23:27:30|556.3|552.3|556.44|552.44|556.46|552.46|556.29|552.29|20
1617319660000|2021-04-01 23:27:40|556.42|552.42|556.46|552.46|556.46|552.46|556.34|552.34|13
1617319670000|2021-04-01 23:27:50|556.47|552.47|556.55|552.55|556.55|552.55|556.43|552.43|11
1617319680000|2021-04-01 23:28:00|556.53|552.53|556.85|552.85|556.85|552.85|556.49|552.49|18
1617319690000|2021-04-01 23:28:10|556.88|552.88|556.93|552.93|556.98|552.98|556.88|552.88|20
1617319700000|2021-04-01 23:28:20|556.92|552.92|556.86|552.86|557.02|553.02|556.86|552.86|11
1617319710000|2021-04-01 23:28:30|556.85|552.85|556.78|552.78|556.88|552.88|556.7|552.7|16
1617319720000|2021-04-01 23:28:40|556.82|552.82|556.79|552.79|556.84|552.84|556.79|552.79|5
1617319730000|2021-04-01 23:28:50|556.78|552.78|556.74|552.74|556.78|552.78|556.73|552.73|10
1617319740000|2021-04-01 23:29:00|556.72|552.72|556.82|552.82|556.84|552.84|556.72|552.72|13
1617319750000|2021-04-01 23:29:10|556.83|552.83|556.83|552.83|556.83|552.83|556.83|552.83|1
1617319760000|2021-04-01 23:29:20|556.84|552.84|556.84|552.84|556.84|552.84|556.84|552.84|1
1617319770000|2021-04-01 23:29:30|556.83|552.83|556.76|552.76|556.83|552.83|556.74|552.74|8
1617319780000|2021-04-01 23:29:40|556.77|552.77|556.77|552.77|556.78|552.78|556.76|552.76|7
1617319790000|2021-04-01 23:29:50|556.78|552.78|556.76|552.76|556.78|552.78|556.75|552.75|8
1617319800000|2021-04-01 23:30:00|556.77|552.77|556.8|552.8|556.8|552.8|556.76|552.76|6
1617319810000|2021-04-01 23:30:10|556.79|552.79|556.79|552.79|556.8|552.8|556.79|552.79|3
1617319820000|2021-04-01 23:30:20|556.76|552.76|556.95|552.95|556.95|552.95|556.76|552.76|9
1617319830000|2021-04-01 23:30:30|556.99|552.99|557.13|553.13|557.2|553.2|556.99|552.99|20
1617319840000|2021-04-01 23:30:40|557.14|553.14|557.09|553.09|557.14|553.14|557.09|553.09|6
1617319850000|2021-04-01 23:30:50|557.11|553.11|557.11|553.11|557.11|553.11|557.09|553.09|3
1617319860000|2021-04-01 23:31:00|557.14|553.14|557.19|553.19|557.19|553.19|557.1|553.1|16
1617319870000|2021-04-01 23:31:10|557.11|553.11|556.97|552.97|557.15|553.15|556.94|552.94|13
1617319880000|2021-04-01 23:31:20|556.98|552.98|556.95|552.95|556.98|552.98|556.92|552.92|8
1617319890000|2021-04-01 23:31:30|556.93|552.93|556.97|552.97|556.97|552.97|556.92|552.92|11
1617319900000|2021-04-01 23:31:40|556.96|552.96|556.97|552.97|557.01|553.01|556.92|552.92|17
1617319910000|2021-04-01 23:31:50|556.98|552.98|556.95|552.95|557|553|556.94|552.94|8
1617319920000|2021-04-01 23:32:00|556.96|552.96|557.25|553.25|557.25|553.25|556.96|552.96|15
1617319930000|2021-04-01 23:32:10|557.24|553.24|557.19|553.19|557.24|553.24|557.12|553.12|16
1617319940000|2021-04-01 23:32:20|557.2|553.2|557.2|553.2|557.21|553.21|557.15|553.15|10
1617319950000|2021-04-01 23:32:30|557.22|553.22|557.19|553.19|557.23|553.23|557.19|553.19|14
1617319960000|2021-04-01 23:32:40|557.21|553.21|557.24|553.24|557.25|553.25|557.21|553.21|7
1617319970000|2021-04-01 23:32:50|557.23|553.23|557.21|553.21|557.23|553.23|557.1|553.1|16
1617319980000|2021-04-01 23:33:00|557.22|553.22|557.26|553.26|557.29|553.29|557.22|553.22|8
1617319990000|2021-04-01 23:33:10|557.24|553.24|557.26|553.26|557.27|553.27|557.24|553.24|6
1617320000000|2021-04-01 23:33:20|557.25|553.25|557.3|553.3|557.31|553.31|557.24|553.24|10
1617320010000|2021-04-01 23:33:30|557.28|553.28|557.21|553.21|557.28|553.28|557.18|553.18|17
1617320020000|2021-04-01 23:33:40|557.18|553.18|557.21|553.21|557.23|553.23|557.18|553.18|8
1617320030000|2021-04-01 23:33:50|557.23|553.23|557.23|553.23|557.23|553.23|557.2|553.2|4
1617320040000|2021-04-01 23:34:00|557.24|553.24|557.42|553.42|557.53|553.53|557.24|553.24|17
1617320050000|2021-04-01 23:34:10|557.44|553.44|557.5|553.5|557.5|553.5|557.44|553.44|9
1617320060000|2021-04-01 23:34:20|557.47|553.47|557.49|553.49|557.49|553.49|557.47|553.47|2
1617320070000|2021-04-01 23:34:30|557.51|553.51|557.51|553.51|557.51|553.51|557.51|553.51|1
1617320080000|2021-04-01 23:34:40|557.55|553.55|557.4|553.4|557.57|553.57|557.38|553.38|11
1617320090000|2021-04-01 23:34:50|557.44|553.44|557.57|553.57|557.57|553.57|557.44|553.44|4
1617320100000|2021-04-01 23:35:00|557.58|553.58|557.33|553.33|557.58|553.58|557.32|553.32|15
1617320110000|2021-04-01 23:35:10|557.32|553.32|557.25|553.25|557.32|553.32|557.25|553.25|16
1617320120000|2021-04-01 23:35:20|557.24|553.24|557.26|553.26|557.26|553.26|557.24|553.24|7
1617320130000|2021-04-01 23:35:30|557.27|553.27|557.22|553.22|557.27|553.27|557.22|553.22|8
1617320140000|2021-04-01 23:35:40|557.21|553.21|557.21|553.21|557.22|553.22|557.2|553.2|4
1617320150000|2021-04-01 23:35:50|557.17|553.17|557.06|553.06|557.17|553.17|557|553|18
1617320160000|2021-04-01 23:36:00|557.07|553.07|557.01|553.01|557.08|553.08|557.01|553.01|20
1617320170000|2021-04-01 23:36:10|557|553|556.83|552.83|557|553|556.76|552.76|15
1617320180000|2021-04-01 23:36:20|556.81|552.81|556.73|552.73|556.83|552.83|556.73|552.73|10
1617320190000|2021-04-01 23:36:30|556.64|552.64|556.55|552.55|556.72|552.72|556.55|552.55|14
1617320200000|2021-04-01 23:36:40|556.56|552.56|556.6|552.6|556.71|552.71|556.56|552.56|17
1617320210000|2021-04-01 23:36:50|556.61|552.61|556.52|552.52|556.61|552.61|556.52|552.52|17
1617320220000|2021-04-01 23:37:00|556.48|552.48|556.42|552.42|556.48|552.48|556.39|552.39|15
1617320230000|2021-04-01 23:37:10|556.44|552.44|556.43|552.43|556.45|552.45|556.4|552.4|10
1617320240000|2021-04-01 23:37:20|556.42|552.42|556.55|552.55|556.61|552.61|556.42|552.42|14
1617320250000|2021-04-01 23:37:30|556.54|552.54|556.64|552.64|556.68|552.68|556.53|552.53|13
1617320260000|2021-04-01 23:37:40|556.67|552.67|556.76|552.76|556.78|552.78|556.66|552.66|17
1617320270000|2021-04-01 23:37:50|556.86|552.86|556.85|552.85|556.86|552.86|556.83|552.83|11
1617320280000|2021-04-01 23:38:00|556.84|552.84|556.82|552.82|556.89|552.89|556.78|552.78|11
1617320290000|2021-04-01 23:38:10|556.84|552.84|556.68|552.68|556.84|552.84|556.65|552.65|11
1617320300000|2021-04-01 23:38:20|556.63|552.63|556.41|552.41|556.63|552.63|556.4|552.4|17
1617320310000|2021-04-01 23:38:30|556.4|552.4|556.4|552.4|556.41|552.41|556.32|552.32|11
1617320320000|2021-04-01 23:38:40|556.39|552.39|556.64|552.64|556.66|552.66|556.39|552.39|20
1617320340000|2021-04-01 23:39:00|556.67|552.67|556.71|552.71|556.71|552.71|556.6|552.6|12
1617320350000|2021-04-01 23:39:10|556.7|552.7|556.62|552.62|556.71|552.71|556.6|552.6|20
1617320360000|2021-04-01 23:39:20|556.63|552.63|556.63|552.63|556.66|552.66|556.61|552.61|17
1617320370000|2021-04-01 23:39:30|556.65|552.65|556.65|552.65|556.66|552.66|556.61|552.61|13
1617320380000|2021-04-01 23:39:40|556.67|552.67|556.61|552.61|556.67|552.67|556.59|552.59|18
1617320390000|2021-04-01 23:39:50|556.62|552.62|556.58|552.58|556.62|552.62|556.52|552.52|23
1617320400000|2021-04-01 23:40:00|556.59|552.59|556.59|552.59|556.6|552.6|556.56|552.56|14
1617320410000|2021-04-01 23:40:10|556.6|552.6|556.65|552.65|556.65|552.65|556.58|552.58|19
1617320420000|2021-04-01 23:40:20|556.62|552.62|556.59|552.59|556.63|552.63|556.58|552.58|12
1617320430000|2021-04-01 23:40:30|556.58|552.58|556.63|552.63|556.63|552.63|556.58|552.58|8
1617320440000|2021-04-01 23:40:40|556.62|552.62|556.61|552.61|556.62|552.62|556.61|552.61|2
1617320450000|2021-04-01 23:40:50|556.59|552.59|556.61|552.61|556.61|552.61|556.59|552.59|4
1617320460000|2021-04-01 23:41:00|556.64|552.64|556.63|552.63|556.64|552.64|556.61|552.61|10
1617320470000|2021-04-01 23:41:10|556.62|552.62|556.58|552.58|556.66|552.66|556.58|552.58|15
1617320480000|2021-04-01 23:41:20|556.57|552.57|556.58|552.58|556.64|552.64|556.54|552.54|16
1617320490000|2021-04-01 23:41:30|556.59|552.59|556.57|552.57|556.62|552.62|556.57|552.57|9
1617320500000|2021-04-01 23:41:40|556.56|552.56|556.89|552.89|556.93|552.93|556.56|552.56|16
1617320510000|2021-04-01 23:41:50|556.93|552.93|556.87|552.87|557.02|553.02|556.85|552.85|23
1617320520000|2021-04-01 23:42:00|556.84|552.84|557.11|553.11|557.15|553.15|556.84|552.84|23
1617320530000|2021-04-01 23:42:10|557.12|553.12|557.15|553.15|557.17|553.17|557.1|553.1|9
1617320540000|2021-04-01 23:42:20|557.17|553.17|557.1|553.1|557.17|553.17|557.07|553.07|12
1617320550000|2021-04-01 23:42:30|557.11|553.11|557.28|553.28|557.28|553.28|557.11|553.11|12
1617320560000|2021-04-01 23:42:40|557.3|553.3|557.29|553.29|557.3|553.3|557.27|553.27|13
1617320570000|2021-04-01 23:42:50|557.31|553.31|557.59|553.59|557.59|553.59|557.31|553.31|12
1617320580000|2021-04-01 23:43:00|557.6|553.6|558.07|554.07|558.1|554.1|557.6|553.6|19
1617320590000|2021-04-01 23:43:10|558.06|554.06|558.72|554.72|558.76|554.76|558.01|554.01|24
1617320600000|2021-04-01 23:43:20|558.7|554.7|558.87|554.87|558.87|554.87|558.7|554.7|19
1617320610000|2021-04-01 23:43:30|558.88|554.88|559.16|555.16|559.21|555.21|558.82|554.82|10
1617320620000|2021-04-01 23:43:40|559.22|555.22|559.29|555.29|559.3|555.3|559.21|555.21|15
1617320630000|2021-04-01 23:43:50|559.3|555.3|559.41|555.41|559.41|555.41|559.29|555.29|13
1617320640000|2021-04-01 23:44:00|559.42|555.42|560.03|556.03|560.17|556.17|559.42|555.42|27
1617320650000|2021-04-01 23:44:10|560.02|556.02|560.59|556.59|560.69|556.69|559.94|555.94|30
1617320660000|2021-04-01 23:44:20|560.62|556.62|561.02|557.02|561.02|557.02|560.59|556.59|12
1617320670000|2021-04-01 23:44:30|561.3|557.3|560.81|556.81|561.4|557.4|560.81|556.81|13
1617320680000|2021-04-01 23:44:40|560.71|556.71|560.72|556.72|560.91|556.91|560.67|556.67|28
1617320690000|2021-04-01 23:44:50|560.73|556.73|561.13|557.13|561.13|557.13|560.7|556.7|22
1617320700000|2021-04-01 23:45:00|561.11|557.11|561.29|557.29|561.29|557.29|560.9|556.9|27
1617320710000|2021-04-01 23:45:10|561.32|557.32|561.46|557.46|561.46|557.46|561.09|557.09|20
1617320720000|2021-04-01 23:45:20|561.15|557.15|561.08|557.08|561.31|557.31|560.99|556.99|18
1617320730000|2021-04-01 23:45:30|561.05|557.05|560.35|556.35|561.05|557.05|560.31|556.31|30
1617320740000|2021-04-01 23:45:40|560.32|556.32|559.76|555.76|560.32|556.32|559.76|555.76|21
1617320750000|2021-04-01 23:45:50|559.74|555.74|559.32|555.32|559.74|555.74|559.32|555.32|23
1617320760000|2021-04-01 23:46:00|559.3|555.3|559.22|555.22|559.35|555.35|559.17|555.17|28
1617320770000|2021-04-01 23:46:10|559.27|555.27|559.6|555.6|559.66|555.66|559.25|555.25|20
1617320780000|2021-04-01 23:46:20|559.61|555.61|559.23|555.23|559.62|555.62|559.23|555.23|22
1617320790000|2021-04-01 23:46:30|559.24|555.24|558.82|554.82|559.24|555.24|558.82|554.82|24
1617320800000|2021-04-01 23:46:40|558.81|554.81|558.85|554.85|558.88|554.88|558.81|554.81|17
1617320810000|2021-04-01 23:46:50|558.88|554.88|559.34|555.34|559.36|555.36|558.87|554.87|25
1617320820000|2021-04-01 23:47:00|559.3|555.3|558.92|554.92|559.33|555.33|558.9|554.9|27
1617320830000|2021-04-01 23:47:10|558.91|554.91|558.85|554.85|558.91|554.91|558.85|554.85|12
1617320840000|2021-04-01 23:47:20|558.84|554.84|558.82|554.82|558.84|554.84|558.75|554.75|13
1617320850000|2021-04-01 23:47:30|558.81|554.81|558.76|554.76|558.81|554.81|558.76|554.76|4
1617320860000|2021-04-01 23:47:40|558.77|554.77|558.59|554.59|558.8|554.8|558.59|554.59|12
1617320870000|2021-04-01 23:47:50|558.57|554.57|558.32|554.32|558.57|554.57|558.16|554.16|22
1617320880000|2021-04-01 23:48:00|558.33|554.33|558.69|554.69|558.69|554.69|558.33|554.33|17
1617320890000|2021-04-01 23:48:10|558.68|554.68|558.65|554.65|558.68|554.68|558.62|554.62|11
1617320900000|2021-04-01 23:48:20|558.52|554.52|558.66|554.66|558.66|554.66|558.52|554.52|15
1617320910000|2021-04-01 23:48:30|558.67|554.67|558.55|554.55|558.69|554.69|558.54|554.54|7
1617320920000|2021-04-01 23:48:40|558.56|554.56|558.61|554.61|558.62|554.62|558.56|554.56|5
1617320930000|2021-04-01 23:48:50|558.6|554.6|558.6|554.6|558.6|554.6|558.6|554.6|1
1617320940000|2021-04-01 23:49:00|558.61|554.61|558.54|554.54|558.61|554.61|558.53|554.53|11
1617320950000|2021-04-01 23:49:10|558.53|554.53|558.39|554.39|558.53|554.53|558.39|554.39|8
1617320960000|2021-04-01 23:49:20|558.38|554.38|557.77|553.77|558.39|554.39|557.77|553.77|15
1617320970000|2021-04-01 23:49:30|557.73|553.73|557.71|553.71|557.75|553.75|557.65|553.65|18
1617320980000|2021-04-01 23:49:40|557.72|553.72|557.88|553.88|557.9|553.9|557.72|553.72|17
1617320990000|2021-04-01 23:49:50|557.87|553.87|557.6|553.6|557.87|553.87|557.6|553.6|16
1617321000000|2021-04-01 23:50:00|557.61|553.61|557.62|553.62|557.67|553.67|557.61|553.61|9
1617321010000|2021-04-01 23:50:10|557.61|553.61|557.65|553.65|557.72|553.72|557.6|553.6|13
1617321020000|2021-04-01 23:50:20|557.69|553.69|557.82|553.82|557.82|553.82|557.61|553.61|14
1617321030000|2021-04-01 23:50:30|557.83|553.83|557.8|553.8|557.86|553.86|557.8|553.8|14
1617321040000|2021-04-01 23:50:40|557.73|553.73|557.71|553.71|557.82|553.82|557.68|553.68|16
1617321050000|2021-04-01 23:50:50|557.68|553.68|557.68|553.68|557.84|553.84|557.68|553.68|18
1617321060000|2021-04-01 23:51:00|557.66|553.66|557.65|553.65|557.67|553.67|557.61|553.61|13
1617321070000|2021-04-01 23:51:10|557.66|553.66|557.86|553.86|557.93|553.93|557.63|553.63|21
1617321080000|2021-04-01 23:51:20|557.87|553.87|557.94|553.94|557.95|553.95|557.87|553.87|13
1617321090000|2021-04-01 23:51:30|557.95|553.95|558.1|554.1|558.1|554.1|557.95|553.95|18
1617321100000|2021-04-01 23:51:40|558.12|554.12|558.49|554.49|558.49|554.49|558.12|554.12|18
1617321110000|2021-04-01 23:51:50|558.78|554.78|558.93|554.93|558.96|554.96|558.74|554.74|13
1617321120000|2021-04-01 23:52:00|558.95|554.95|559.5|555.5|559.5|555.5|558.88|554.88|16
1617321130000|2021-04-01 23:52:10|559.51|555.51|559.82|555.82|559.83|555.83|559.31|555.31|27
1617321140000|2021-04-01 23:52:20|559.79|555.79|560.45|556.45|560.45|556.45|559.79|555.79|23
1617321150000|2021-04-01 23:52:30|560.44|556.44|560.46|556.46|560.59|556.59|560.44|556.44|27
1617321160000|2021-04-01 23:52:40|560.45|556.45|560.25|556.25|560.49|556.49|560.2|556.2|24
1617321170000|2021-04-01 23:52:50|560.24|556.24|560.46|556.46|560.46|556.46|560.21|556.21|28
1617321180000|2021-04-01 23:53:00|560.47|556.47|560.41|556.41|560.55|556.55|560.38|556.38|28
1617321190000|2021-04-01 23:53:10|560.39|556.39|560.05|556.05|560.39|556.39|559.94|555.94|28
1617321200000|2021-04-01 23:53:20|559.93|555.93|560|556|560.05|556.05|559.93|555.93|19
1617321210000|2021-04-01 23:53:30|560.03|556.03|559.94|555.94|560.07|556.07|559.94|555.94|14
1617321220000|2021-04-01 23:53:40|559.55|555.55|559.55|555.55|559.56|555.56|559.52|555.52|16
1617321230000|2021-04-01 23:53:50|559.52|555.52|559.36|555.36|559.55|555.55|559.35|555.35|12
1617321240000|2021-04-01 23:54:00|559.38|555.38|559.53|555.53|559.61|555.61|559.36|555.36|26
1617321250000|2021-04-01 23:54:10|559.54|555.54|559.45|555.45|559.54|555.54|559.45|555.45|10
1617321260000|2021-04-01 23:54:20|559.48|555.48|559.52|555.52|559.53|555.53|559.45|555.45|19
1617321270000|2021-04-01 23:54:30|559.51|555.51|559.57|555.57|559.58|555.58|559.51|555.51|10
1617321280000|2021-04-01 23:54:40|559.58|555.58|559.43|555.43|559.7|555.7|559.43|555.43|18
1617321290000|2021-04-01 23:54:50|559.44|555.44|559.26|555.26|559.49|555.49|559.26|555.26|15
1617321300000|2021-04-01 23:55:00|559.25|555.25|559.18|555.18|559.28|555.28|559.14|555.14|18
1617321310000|2021-04-01 23:55:10|559.2|555.2|559.25|555.25|559.27|555.27|559.2|555.2|12
1617321320000|2021-04-01 23:55:20|559.24|555.24|559.31|555.31|559.31|555.31|559.24|555.24|6
1617321330000|2021-04-01 23:55:30|559.39|555.39|559.36|555.36|559.39|555.39|559.33|555.33|13
1617321340000|2021-04-01 23:55:40|559.35|555.35|559.25|555.25|559.36|555.36|559.24|555.24|8
1617321350000|2021-04-01 23:55:50|559.2|555.2|559.2|555.2|559.2|555.2|559.2|555.2|1
1617321360000|2021-04-01 23:56:00|559.18|555.18|559.22|555.22|559.27|555.27|559.18|555.18|7
1617321370000|2021-04-01 23:56:10|559.21|555.21|559.36|555.36|559.36|555.36|559.21|555.21|22
1617321380000|2021-04-01 23:56:20|559.35|555.35|559.22|555.22|559.45|555.45|559.22|555.22|24
1617321390000|2021-04-01 23:56:30|559.24|555.24|559.12|555.12|559.27|555.27|559.12|555.12|17
1617321400000|2021-04-01 23:56:40|559.13|555.13|558.99|554.99|559.14|555.14|558.99|554.99|15
1617321410000|2021-04-01 23:56:50|559.01|555.01|558.91|554.91|559.01|555.01|558.91|554.91|13
1617321420000|2021-04-01 23:57:00|558.87|554.87|558.72|554.72|558.87|554.87|558.68|554.68|16
1617321430000|2021-04-01 23:57:10|558.69|554.69|558.64|554.64|558.69|554.69|558.63|554.63|10
1617321440000|2021-04-01 23:57:20|558.63|554.63|558.61|554.61|558.64|554.64|558.37|554.37|17
1617321450000|2021-04-01 23:57:30|558.62|554.62|558.44|554.44|558.62|554.62|558.43|554.43|23
1617321460000|2021-04-01 23:57:40|558.43|554.43|558.2|554.2|558.44|554.44|558.2|554.2|22
1617321470000|2021-04-01 23:57:50|558.18|554.18|558.19|554.19|558.19|554.19|558.09|554.09|21
1617321480000|2021-04-01 23:58:00|558.22|554.22|558.28|554.28|558.31|554.31|558.22|554.22|21
1617321490000|2021-04-01 23:58:10|558.29|554.29|558.33|554.33|558.38|554.38|558.29|554.29|20
1617321500000|2021-04-01 23:58:20|558.25|554.25|558.24|554.24|558.25|554.25|558.14|554.14|19
1617321510000|2021-04-01 23:58:30|558.25|554.25|558.06|554.06|558.25|554.25|558.04|554.04|17
1617321520000|2021-04-01 23:58:40|558.05|554.05|557.83|553.83|558.05|554.05|557.83|553.83|22
1617321530000|2021-04-01 23:58:50|557.82|553.82|557.8|553.8|557.85|553.85|557.78|553.78|22
1617321540000|2021-04-01 23:59:00|557.79|553.79|557.51|553.51|557.86|553.86|557.49|553.49|28
1617321550000|2021-04-01 23:59:10|557.5|553.5|557.74|553.74|557.75|553.75|557.31|553.31|23
1617321560000|2021-04-01 23:59:20|557.73|553.73|557.65|553.65|557.73|553.73|557.63|553.63|23
1617321570000|2021-04-01 23:59:30|557.64|553.64|557.77|553.77|557.82|553.82|557.64|553.64|21
1617321580000|2021-04-01 23:59:40|557.76|553.76|557.7|553.7|557.8|553.8|557.7|553.7|25
1617321590000|2021-04-01 23:59:50|557.76|553.76|557.97|553.97|558.05|554.05|557.59|553.59|26
1617321600000|2021-04-02 00:00:00|558.22|554.22|559.18|555.18|559.18|555.18|558.22|554.22|27
1617321610000|2021-04-02 00:00:10|559.19|555.19|560.17|556.17|560.18|556.18|559.19|555.19|33
1617321620000|2021-04-02 00:00:20|560.07|556.07|559.59|555.59|560.08|556.08|559.59|555.59|28
1617321630000|2021-04-02 00:00:30|559.61|555.61|558.9|554.9|559.84|555.84|558.9|554.9|33
1617321640000|2021-04-02 00:00:40|558.93|554.93|558.76|554.76|559.17|555.17|558.76|554.76|36
1617321650000|2021-04-02 00:00:50|558.75|554.75|559.26|555.26|559.34|555.34|558.74|554.74|33
1617321660000|2021-04-02 00:01:00|559.24|555.24|560.02|556.02|560.02|556.02|559.24|555.24|35
1617321670000|2021-04-02 00:01:10|560|556|559.55|555.55|560.11|556.11|559.34|555.34|33
1617321680000|2021-04-02 00:01:20|559.56|555.56|558.82|554.82|559.56|555.56|558.82|554.82|24
1617321690000|2021-04-02 00:01:30|558.83|554.83|558.86|554.86|558.86|554.86|558.71|554.71|22
1617321700000|2021-04-02 00:01:40|558.88|554.88|558.79|554.79|558.88|554.88|558.35|554.35|24
1617321710000|2021-04-02 00:01:50|558.73|554.73|558.11|554.11|558.73|554.73|558.11|554.11|24
1617321720000|2021-04-02 00:02:00|558.1|554.1|557.94|553.94|558.1|554.1|557.86|553.86|18
1617321730000|2021-04-02 00:02:10|558.01|554.01|557.98|553.98|558.14|554.14|557.96|553.96|26
1617321740000|2021-04-02 00:02:20|557.97|553.97|557.62|553.62|558|554|557.62|553.62|19
1617321750000|2021-04-02 00:02:30|557.64|553.64|557.44|553.44|557.64|553.64|557.33|553.33|24
1617321760000|2021-04-02 00:02:40|557.46|553.46|557.66|553.66|557.69|553.69|557.46|553.46|19
1617321770000|2021-04-02 00:02:50|557.67|553.67|557.56|553.56|557.68|553.68|557.47|553.47|17
1617321780000|2021-04-02 00:03:00|557.58|553.58|557.5|553.5|557.64|553.64|557.5|553.5|20
1617321790000|2021-04-02 00:03:10|557.48|553.48|557.32|553.32|557.48|553.48|557.21|553.21|15
1617321800000|2021-04-02 00:03:20|557.31|553.31|557.39|553.39|557.4|553.4|557.31|553.31|13
1617321810000|2021-04-02 00:03:30|557.37|553.37|557.5|553.5|557.5|553.5|557.36|553.36|19
1617321820000|2021-04-02 00:03:40|557.52|553.52|557.39|553.39|557.54|553.54|557.39|553.39|23
1617321830000|2021-04-02 00:03:50|557.34|553.34|556.91|552.91|557.34|553.34|556.91|552.91|18
1617321840000|2021-04-02 00:04:00|556.94|552.94|557.38|553.38|557.48|553.48|556.94|552.94|29
1617321850000|2021-04-02 00:04:10|557.39|553.39|556.79|552.79|557.41|553.41|556.78|552.78|26
1617321860000|2021-04-02 00:04:20|556.84|552.84|556.86|552.86|556.87|552.87|556.75|552.75|22
1617321870000|2021-04-02 00:04:30|556.93|552.93|556.6|552.6|556.93|552.93|556.6|552.6|16
1617321880000|2021-04-02 00:04:40|556.61|552.61|556.88|552.88|556.88|552.88|556.59|552.59|15
1617321890000|2021-04-02 00:04:50|556.91|552.91|556.68|552.68|556.93|552.93|556.68|552.68|21
1617321900000|2021-04-02 00:05:00|556.71|552.71|556.54|552.54|556.71|552.71|556.48|552.48|15
1617321910000|2021-04-02 00:05:10|556.57|552.57|556.55|552.55|556.58|552.58|556.55|552.55|13
1617321920000|2021-04-02 00:05:20|556.56|552.56|556.84|552.84|556.84|552.84|556.47|552.47|17
1617321930000|2021-04-02 00:05:30|556.89|552.89|556.74|552.74|556.9|552.9|556.62|552.62|32
1617321940000|2021-04-02 00:05:40|556.78|552.78|556.67|552.67|556.83|552.83|556.66|552.66|18
1617321950000|2021-04-02 00:05:50|556.66|552.66|556.08|552.08|556.66|552.66|556.06|552.06|27
1617321960000|2021-04-02 00:06:00|556.1|552.1|556.06|552.06|556.22|552.22|556.06|552.06|20
1617321970000|2021-04-02 00:06:10|556.07|552.07|556.05|552.05|556.19|552.19|556.01|552.01|32
1617321980000|2021-04-02 00:06:20|556.06|552.06|556.02|552.02|556.09|552.09|555.87|551.87|24
1617321990000|2021-04-02 00:06:30|556.01|552.01|556.05|552.05|556.1|552.1|555.91|551.91|26
1617322000000|2021-04-02 00:06:40|556.06|552.06|556.2|552.2|556.27|552.27|556.04|552.04|31
1617322010000|2021-04-02 00:06:50|556.21|552.21|556.16|552.16|556.23|552.23|556.03|552.03|25
1617322020000|2021-04-02 00:07:00|556.18|552.18|555.81|551.81|556.18|552.18|555.61|551.61|31
1617322030000|2021-04-02 00:07:10|555.8|551.8|555.44|551.44|555.8|551.8|555.44|551.44|22
1617322040000|2021-04-02 00:07:20|555.49|551.49|554.92|550.92|555.58|551.58|554.92|550.92|20
1617322050000|2021-04-02 00:07:30|554.91|550.91|554.89|550.89|555.09|551.09|554.85|550.85|25
1617322060000|2021-04-02 00:07:40|554.9|550.9|555.28|551.28|555.28|551.28|554.9|550.9|25
1617322070000|2021-04-02 00:07:50|555.27|551.27|555.57|551.57|555.57|551.57|555.27|551.27|20
1617322080000|2021-04-02 00:08:00|555.59|551.59|556.01|552.01|556.01|552.01|555.57|551.57|24
1617322090000|2021-04-02 00:08:10|556.02|552.02|555.8|551.8|556.1|552.1|555.8|551.8|29
1617322100000|2021-04-02 00:08:20|555.97|551.97|556.29|552.29|556.68|552.68|555.66|551.66|34
1617322110000|2021-04-02 00:08:30|556.3|552.3|557.33|553.33|557.47|553.47|556.3|552.3|19
1617322120000|2021-04-02 00:08:40|557.35|553.35|557.62|553.62|557.62|553.62|557.27|553.27|25
1617322130000|2021-04-02 00:08:50|557.6|553.6|557.89|553.89|557.91|553.91|557.39|553.39|33
1617322140000|2021-04-02 00:09:00|557.87|553.87|558|554|558|554|557.67|553.67|27
1617322150000|2021-04-02 00:09:10|557.98|553.98|557.61|553.61|557.98|553.98|557.61|553.61|26
1617322160000|2021-04-02 00:09:20|557.57|553.57|557.16|553.16|557.61|553.61|557.13|553.13|25
1617322170000|2021-04-02 00:09:30|557.17|553.17|557.42|553.42|557.42|553.42|556.96|552.96|30
1617322180000|2021-04-02 00:09:40|557.43|553.43|557.85|553.85|557.87|553.87|557.41|553.41|32
1617322190000|2021-04-02 00:09:50|557.86|553.86|557.62|553.62|557.86|553.86|557.54|553.54|27
1617322200000|2021-04-02 00:10:00|557.59|553.59|557.7|553.7|557.78|553.78|557.59|553.59|21
1617322210000|2021-04-02 00:10:10|557.69|553.69|557.81|553.81|557.81|553.81|557.69|553.69|17
1617322220000|2021-04-02 00:10:20|557.83|553.83|558.39|554.39|558.39|554.39|557.83|553.83|29
1617322230000|2021-04-02 00:10:30|558.4|554.4|558.49|554.49|558.49|554.49|557.98|553.98|22
1617322240000|2021-04-02 00:10:40|558.37|554.37|558.74|554.74|558.8|554.8|558.33|554.33|25
1617322250000|2021-04-02 00:10:50|558.75|554.75|558.95|554.95|558.99|554.99|558.69|554.69|27
1617322260000|2021-04-02 00:11:00|558.9|554.9|559.14|555.14|559.16|555.16|558.88|554.88|26
1617322270000|2021-04-02 00:11:10|559.15|555.15|559.2|555.2|559.2|555.2|559.15|555.15|13
1617322280000|2021-04-02 00:11:20|559.21|555.21|559.1|555.1|559.29|555.29|559.06|555.06|21
1617322290000|2021-04-02 00:11:30|559.07|555.07|559.18|555.18|559.25|555.25|559.06|555.06|25
1617322300000|2021-04-02 00:11:40|559.17|555.17|559.05|555.05|559.19|555.19|559.01|555.01|29
1617322310000|2021-04-02 00:11:50|559.06|555.06|559.04|555.04|559.1|555.1|558.82|554.82|33
1617322320000|2021-04-02 00:12:00|559.01|555.01|559|555|559.07|555.07|558.95|554.95|28
1617322330000|2021-04-02 00:12:10|559.05|555.05|558.84|554.84|559.05|555.05|558.84|554.84|21
1617322340000|2021-04-02 00:12:20|558.8|554.8|559.1|555.1|559.12|555.12|558.8|554.8|20
1617322350000|2021-04-02 00:12:30|559.09|555.09|559.09|555.09|559.13|555.13|559.05|555.05|24
1617322360000|2021-04-02 00:12:40|559.07|555.07|559.18|555.18|559.18|555.18|559.03|555.03|19
1617322370000|2021-04-02 00:12:50|559.21|555.21|559.31|555.31|559.31|555.31|559.2|555.2|17
1617322380000|2021-04-02 00:13:00|559.47|555.47|559.84|555.84|559.96|555.96|559.47|555.47|21
1617322390000|2021-04-02 00:13:10|559.85|555.85|560.26|556.26|560.26|556.26|559.85|555.85|18
1617322400000|2021-04-02 00:13:20|560.25|556.25|560.68|556.68|560.74|556.74|560.25|556.25|17
1617322410000|2021-04-02 00:13:30|560.69|556.69|561.28|557.28|561.28|557.28|560.69|556.69|19
1617322420000|2021-04-02 00:13:40|561.41|557.41|561.35|557.35|561.45|557.45|560.71|556.71|23
1617322430000|2021-04-02 00:13:50|561.36|557.36|561.44|557.44|561.6|557.6|561.29|557.29|21
1617322440000|2021-04-02 00:14:00|561.47|557.47|561.47|557.47|561.81|557.81|561.47|557.47|35
1617322450000|2021-04-02 00:14:10|561.49|557.49|561.67|557.67|561.67|557.67|561.35|557.35|31
1617322460000|2021-04-02 00:14:20|561.66|557.66|561.8|557.8|561.8|557.8|561.57|557.57|20
1617322470000|2021-04-02 00:14:30|561.81|557.81|561.29|557.29|561.81|557.81|561.29|557.29|28
1617322480000|2021-04-02 00:14:40|561.25|557.25|561.1|557.1|561.25|557.25|561.02|557.02|28
1617322490000|2021-04-02 00:14:50|561.12|557.12|560.53|556.53|561.12|557.12|560.48|556.48|29
1617322500000|2021-04-02 00:15:00|560.49|556.49|560.51|556.51|560.51|556.51|560.34|556.34|16
1617322510000|2021-04-02 00:15:10|560.44|556.44|560.77|556.77|560.93|556.93|560.4|556.4|34
1617322520000|2021-04-02 00:15:20|560.76|556.76|561.09|557.09|561.15|557.15|560.76|556.76|31
1617322530000|2021-04-02 00:15:30|561.1|557.1|560.91|556.91|561.14|557.14|560.89|556.89|16
1617322540000|2021-04-02 00:15:40|560.95|556.95|560.58|556.58|560.96|556.96|560.55|556.55|30
1617322550000|2021-04-02 00:15:50|560.54|556.54|560.83|556.83|560.83|556.83|560.46|556.46|26
1617322560000|2021-04-02 00:16:00|560.92|556.92|560.4|556.4|560.92|556.92|560.28|556.28|31
1617322570000|2021-04-02 00:16:10|560.39|556.39|560.06|556.06|560.39|556.39|560.06|556.06|23
1617322580000|2021-04-02 00:16:20|560.1|556.1|559.74|555.74|560.1|556.1|559.7|555.7|21
1617322590000|2021-04-02 00:16:30|559.41|555.41|559.38|555.38|559.53|555.53|559.26|555.26|21
1617322600000|2021-04-02 00:16:40|559.34|555.34|559.16|555.16|559.37|555.37|559.06|555.06|27
1617322610000|2021-04-02 00:16:50|559.13|555.13|559.24|555.24|559.3|555.3|559.13|555.13|23
1617322620000|2021-04-02 00:17:00|559.26|555.26|559.14|555.14|559.26|555.26|559.12|555.12|18
1617322630000|2021-04-02 00:17:10|559.13|555.13|559.16|555.16|559.18|555.18|559.09|555.09|18
1617322640000|2021-04-02 00:17:20|559.17|555.17|559.05|555.05|559.18|555.18|559.01|555.01|20
1617322650000|2021-04-02 00:17:30|559.07|555.07|558.9|554.9|559.07|555.07|558.85|554.85|20
1617322660000|2021-04-02 00:17:40|558.89|554.89|558.87|554.87|558.91|554.91|558.87|554.87|13
1617322670000|2021-04-02 00:17:50|558.85|554.85|558.87|554.87|558.95|554.95|558.82|554.82|18
1617322680000|2021-04-02 00:18:00|558.88|554.88|559.07|555.07|559.08|555.08|558.86|554.86|23
1617322690000|2021-04-02 00:18:10|559.06|555.06|559.13|555.13|559.22|555.22|559.06|555.06|24
1617322700000|2021-04-02 00:18:20|559.03|555.03|559|555|559.05|555.05|558.85|554.85|20
1617322710000|2021-04-02 00:18:30|558.98|554.98|558.89|554.89|558.98|554.98|558.88|554.88|15
1617322720000|2021-04-02 00:18:40|558.9|554.9|558.87|554.87|558.97|554.97|558.85|554.85|22
1617322730000|2021-04-02 00:18:50|558.88|554.88|558.87|554.87|558.95|554.95|558.86|554.86|15
1617322740000|2021-04-02 00:19:00|558.85|554.85|558.83|554.83|558.87|554.87|558.82|554.82|18
1617322750000|2021-04-02 00:19:10|558.82|554.82|558.64|554.64|558.83|554.83|558.62|554.62|11
1617322760000|2021-04-02 00:19:20|558.63|554.63|558.56|554.56|558.63|554.63|558.51|554.51|18
1617322770000|2021-04-02 00:19:30|558.55|554.55|558.57|554.57|558.58|554.58|558.55|554.55|12
1617322780000|2021-04-02 00:19:40|558.58|554.58|558.3|554.3|558.58|554.58|558.29|554.29|16
1617322790000|2021-04-02 00:19:50|558.29|554.29|558.16|554.16|558.3|554.3|558.16|554.16|10
1617322800000|2021-04-02 00:20:00|558.17|554.17|558.28|554.28|558.29|554.29|558.14|554.14|19
1617322810000|2021-04-02 00:20:10|558.27|554.27|558.26|554.26|558.34|554.34|558.26|554.26|12
1617322820000|2021-04-02 00:20:20|558.24|554.24|557.79|553.79|558.25|554.25|557.77|553.77|19
1617322830000|2021-04-02 00:20:30|557.78|553.78|557.86|553.86|557.86|553.86|557.78|553.78|19
1617322840000|2021-04-02 00:20:40|557.87|553.87|557.82|553.82|557.87|553.87|557.82|553.82|10
1617322850000|2021-04-02 00:20:50|557.78|553.78|557.46|553.46|557.92|553.92|557.35|553.35|29
1617322860000|2021-04-02 00:21:00|557.47|553.47|557.33|553.33|557.47|553.47|557.28|553.28|25
1617322870000|2021-04-02 00:21:10|557.34|553.34|557.25|553.25|557.4|553.4|557.25|553.25|20
1617322880000|2021-04-02 00:21:20|557.34|553.34|556.54|552.54|557.34|553.34|556.48|552.48|24
1617322890000|2021-04-02 00:21:30|556.44|552.44|556.72|552.72|556.83|552.83|556.44|552.44|30
1617322900000|2021-04-02 00:21:40|556.69|552.69|556.6|552.6|556.72|552.72|556.5|552.5|24
1617322910000|2021-04-02 00:21:50|556.5|552.5|556.42|552.42|556.5|552.5|556.3|552.3|24
1617322920000|2021-04-02 00:22:00|556.31|552.31|555.87|551.87|556.42|552.42|555.86|551.86|19
1617322930000|2021-04-02 00:22:10|555.77|551.77|555.71|551.71|555.84|551.84|555.62|551.62|22
1617322940000|2021-04-02 00:22:20|555.67|551.67|555.5|551.5|555.72|551.72|555.5|551.5|24
1617322950000|2021-04-02 00:22:30|555.56|551.56|555.49|551.49|555.56|551.56|555.24|551.24|33
1617322960000|2021-04-02 00:22:40|555.47|551.47|555.31|551.31|555.54|551.54|555.26|551.26|28
1617322970000|2021-04-02 00:22:50|555.33|551.33|556.06|552.06|556.06|552.06|555.23|551.23|29
1617322980000|2021-04-02 00:23:00|556.08|552.08|555.89|551.89|556.19|552.19|555.84|551.84|27
1617322990000|2021-04-02 00:23:10|555.88|551.88|556.1|552.1|556.1|552.1|555.83|551.83|24
1617323000000|2021-04-02 00:23:20|556.13|552.13|556.6|552.6|556.64|552.64|556.13|552.13|22
1617323010000|2021-04-02 00:23:30|556.63|552.63|556.38|552.38|556.65|552.65|556.28|552.28|20
1617323020000|2021-04-02 00:23:40|556.43|552.43|556.75|552.75|556.79|552.79|556.26|552.26|28
1617323030000|2021-04-02 00:23:50|556.76|552.76|556.43|552.43|556.84|552.84|556.43|552.43|22
1617323040000|2021-04-02 00:24:00|556.44|552.44|556.28|552.28|556.54|552.54|556.27|552.27|32
1617323050000|2021-04-02 00:24:10|556.23|552.23|556.34|552.34|556.35|552.35|555.97|551.97|29
1617323060000|2021-04-02 00:24:20|556.35|552.35|555.95|551.95|556.42|552.42|555.94|551.94|22
1617323070000|2021-04-02 00:24:30|555.96|551.96|555.84|551.84|555.99|551.99|555.82|551.82|22
1617323080000|2021-04-02 00:24:40|555.81|551.81|555.34|551.34|555.84|551.84|555.3|551.3|31
1617323090000|2021-04-02 00:24:50|555.35|551.35|555.4|551.4|555.41|551.41|555.23|551.23|18
1617323100000|2021-04-02 00:25:00|555.37|551.37|555.77|551.77|555.86|551.86|555.37|551.37|28
1617323110000|2021-04-02 00:25:10|555.78|551.78|555.7|551.7|555.91|551.91|555.7|551.7|23
1617323120000|2021-04-02 00:25:20|555.75|551.75|555.91|551.91|555.98|551.98|555.63|551.63|19
1617323130000|2021-04-02 00:25:30|555.9|551.9|555.75|551.75|555.9|551.9|555.68|551.68|24
1617323140000|2021-04-02 00:25:40|555.77|551.77|554.88|550.88|555.77|551.77|554.79|550.79|21
1617323150000|2021-04-02 00:25:50|554.82|550.82|554.76|550.76|555.06|551.06|554.76|550.76|24
1617323160000|2021-04-02 00:26:00|554.8|550.8|554.81|550.81|554.86|550.86|554.73|550.73|24
1617323170000|2021-04-02 00:26:10|554.76|550.76|554.65|550.65|554.79|550.79|554.55|550.55|19
1617323180000|2021-04-02 00:26:20|554.55|550.55|554.56|550.56|554.66|550.66|554.44|550.44|16
1617323190000|2021-04-02 00:26:30|554.57|550.57|554.74|550.74|554.87|550.87|554.56|550.56|25
1617323200000|2021-04-02 00:26:40|554.73|550.73|554.4|550.4|554.73|550.73|554.22|550.22|19
1617323210000|2021-04-02 00:26:50|554.37|550.37|553.25|549.25|554.37|550.37|552.93|548.93|34
1617323220000|2021-04-02 00:27:00|553.08|549.08|552.88|548.88|553.37|549.37|552.88|548.88|23
1617323230000|2021-04-02 00:27:10|552.89|548.89|552.94|548.94|553.2|549.2|552.89|548.89|29
1617323240000|2021-04-02 00:27:20|552.9|548.9|552.98|548.98|553|549|552.89|548.89|29
1617323250000|2021-04-02 00:27:30|553|549|553.09|549.09|553.12|549.12|552.93|548.93|22
1617323260000|2021-04-02 00:27:40|553.1|549.1|553.56|549.56|553.61|549.61|553.1|549.1|24
1617323270000|2021-04-02 00:27:50|553.6|549.6|553.54|549.54|553.64|549.64|553.27|549.27|32
1617323280000|2021-04-02 00:28:00|553.5|549.5|553.34|549.34|553.5|549.5|552.99|548.99|29
1617323290000|2021-04-02 00:28:10|553.37|549.37|553.34|549.34|553.45|549.45|553.25|549.25|24
1617323300000|2021-04-02 00:28:20|553.23|549.23|553.4|549.4|553.53|549.53|553.23|549.23|25
1617323310000|2021-04-02 00:28:30|553.34|549.34|553.22|549.22|553.34|549.34|553.07|549.07|17
1617323320000|2021-04-02 00:28:40|553.23|549.23|553.22|549.22|553.24|549.24|553.17|549.17|21
1617323330000|2021-04-02 00:28:50|553.2|549.2|553.23|549.23|553.27|549.27|553.2|549.2|16
1617323340000|2021-04-02 00:29:00|553.27|549.27|553.35|549.35|553.39|549.39|553.24|549.24|21
1617323350000|2021-04-02 00:29:10|553.36|549.36|553.34|549.34|553.5|549.5|553.34|549.34|10
1617323360000|2021-04-02 00:29:20|553.35|549.35|553.64|549.64|553.64|549.64|553.34|549.34|14
1617323370000|2021-04-02 00:29:30|553.65|549.65|553.78|549.78|553.78|549.78|553.63|549.63|18
1617323380000|2021-04-02 00:29:40|553.79|549.79|553.67|549.67|553.79|549.79|553.66|549.66|15
1617323390000|2021-04-02 00:29:50|553.68|549.68|553.7|549.7|553.74|549.74|553.67|549.67|15
1617323400000|2021-04-02 00:30:00|553.67|549.67|553.57|549.57|553.68|549.68|553.53|549.53|15
1617323410000|2021-04-02 00:30:10|553.55|549.55|553.46|549.46|553.57|549.57|553.45|549.45|27
1617323420000|2021-04-02 00:30:20|553.42|549.42|553.3|549.3|553.46|549.46|553.3|549.3|25
1617323430000|2021-04-02 00:30:30|553.23|549.23|553.09|549.09|553.23|549.23|552.99|548.99|30
1617323440000|2021-04-02 00:30:40|553.13|549.13|552.97|548.97|553.15|549.15|552.97|548.97|23
1617323450000|2021-04-02 00:30:50|552.94|548.94|552.56|548.56|553.01|549.01|552.56|548.56|21
1617323460000|2021-04-02 00:31:00|552.46|548.46|552.15|548.15|552.46|548.46|551.79|547.79|28
1617323470000|2021-04-02 00:31:10|552.16|548.16|551.83|547.83|552.18|548.18|551.75|547.75|30
1617323480000|2021-04-02 00:31:20|551.81|547.81|552.34|548.34|552.34|548.34|551.81|547.81|28
1617323490000|2021-04-02 00:31:30|552.29|548.29|553.1|549.1|553.11|549.11|552.29|548.29|33
1617323500000|2021-04-02 00:31:40|553.11|549.11|553.33|549.33|553.4|549.4|553.1|549.1|28
1617323510000|2021-04-02 00:31:50|553.31|549.31|553.54|549.54|553.59|549.59|553.31|549.31|23
1617323520000|2021-04-02 00:32:00|553.56|549.56|553.23|549.23|553.57|549.57|553.07|549.07|20
1617323530000|2021-04-02 00:32:10|553.29|549.29|552.78|548.78|553.38|549.38|552.78|548.78|24
1617323540000|2021-04-02 00:32:20|552.74|548.74|552.84|548.84|552.98|548.98|552.74|548.74|27
1617323550000|2021-04-02 00:32:30|552.83|548.83|552.82|548.82|552.86|548.86|552.74|548.74|21
1617323560000|2021-04-02 00:32:40|552.85|548.85|552.92|548.92|553.1|549.1|552.75|548.75|27
1617323570000|2021-04-02 00:32:50|552.93|548.93|553.21|549.21|553.24|549.24|552.9|548.9|24
1617323580000|2021-04-02 00:33:00|553.2|549.2|553.59|549.59|553.7|549.7|553.2|549.2|26
1617323590000|2021-04-02 00:33:10|553.82|549.82|554.19|550.19|554.19|550.19|553.79|549.79|20
1617323600000|2021-04-02 00:33:20|554.18|550.18|553.98|549.98|554.29|550.29|553.94|549.94|24
1617323610000|2021-04-02 00:33:30|553.96|549.96|553.97|549.97|554.14|550.14|553.9|549.9|29
1617323620000|2021-04-02 00:33:40|553.96|549.96|554.28|550.28|554.28|550.28|553.96|549.96|18
1617323630000|2021-04-02 00:33:50|554.27|550.27|554.06|550.06|554.29|550.29|554|550|25
1617323640000|2021-04-02 00:34:00|554.08|550.08|554.63|550.63|554.63|550.63|554.06|550.06|26
1617323650000|2021-04-02 00:34:10|554.66|550.66|554.5|550.5|554.66|550.66|554.5|550.5|17
1617323660000|2021-04-02 00:34:20|554.49|550.49|553.87|549.87|554.49|550.49|553.87|549.87|28
1617323670000|2021-04-02 00:34:30|553.88|549.88|554.01|550.01|554.09|550.09|553.88|549.88|26
1617323680000|2021-04-02 00:34:40|554.04|550.04|553.87|549.87|554.29|550.29|553.87|549.87|21
1617323690000|2021-04-02 00:34:50|553.88|549.88|553.64|549.64|553.89|549.89|553.63|549.63|15
1617323700000|2021-04-02 00:35:00|553.67|549.67|553.44|549.44|553.67|549.67|553.44|549.44|18
1617323710000|2021-04-02 00:35:10|553.45|549.45|553.43|549.43|553.54|549.54|553.42|549.42|23
1617323720000|2021-04-02 00:35:20|553.42|549.42|553.71|549.71|553.71|549.71|553.41|549.41|22
1617323730000|2021-04-02 00:35:30|553.55|549.55|553.68|549.68|553.68|549.68|553.55|549.55|20
1617323740000|2021-04-02 00:35:40|553.56|549.56|553.68|549.68|553.68|549.68|553.55|549.55|15
1617323750000|2021-04-02 00:35:50|553.69|549.69|554.39|550.39|554.39|550.39|553.69|549.69|23
1617323760000|2021-04-02 00:36:00|554.43|550.43|554.58|550.58|554.6|550.6|554.43|550.43|15
1617323770000|2021-04-02 00:36:10|554.6|550.6|554.49|550.49|554.73|550.73|554.49|550.49|17
1617323780000|2021-04-02 00:36:20|554.48|550.48|554.54|550.54|554.57|550.57|554.48|550.48|16
1617323790000|2021-04-02 00:36:30|554.53|550.53|554.59|550.59|554.64|550.64|554.52|550.52|13
1617323800000|2021-04-02 00:36:40|554.6|550.6|554.88|550.88|554.88|550.88|554.6|550.6|20
1617323810000|2021-04-02 00:36:50|554.9|550.9|554.95|550.95|554.97|550.97|554.9|550.9|15
1617323820000|2021-04-02 00:37:00|554.94|550.94|555.02|551.02|555.04|551.04|554.92|550.92|16
1617323830000|2021-04-02 00:37:10|555.04|551.04|555.37|551.37|555.38|551.38|555.01|551.01|24
1617323840000|2021-04-02 00:37:20|555.32|551.32|555.72|551.72|555.74|551.74|555.32|551.32|24
1617323850000|2021-04-02 00:37:30|555.71|551.71|555.74|551.74|555.78|551.78|555.71|551.71|13
1617323860000|2021-04-02 00:37:40|555.75|551.75|555.56|551.56|555.75|551.75|555.36|551.36|22
1617323870000|2021-04-02 00:37:50|555.55|551.55|555.44|551.44|555.56|551.56|555.35|551.35|15
1617323880000|2021-04-02 00:38:00|555.46|551.46|555.59|551.59|555.59|551.59|555.35|551.35|23
1617323890000|2021-04-02 00:38:10|555.55|551.55|555.52|551.52|555.59|551.59|555.52|551.52|11
1617323900000|2021-04-02 00:38:20|555.53|551.53|555.52|551.52|555.55|551.55|555.47|551.47|16
1617323910000|2021-04-02 00:38:30|555.51|551.51|555.67|551.67|555.67|551.67|555.51|551.51|9
1617323920000|2021-04-02 00:38:40|555.68|551.68|555.83|551.83|555.83|551.83|555.47|551.47|17
1617323930000|2021-04-02 00:38:50|555.98|551.98|556.52|552.52|556.53|552.53|555.96|551.96|23
1617323940000|2021-04-02 00:39:00|556.57|552.57|556.51|552.51|556.61|552.61|556.51|552.51|18
1617323950000|2021-04-02 00:39:10|556.53|552.53|556.52|552.52|556.63|552.63|556.49|552.49|22
1617323960000|2021-04-02 00:39:20|556.6|552.6|556.26|552.26|556.6|552.6|556.26|552.26|15
1617323970000|2021-04-02 00:39:30|556.23|552.23|556.17|552.17|556.31|552.31|556.15|552.15|28
1617323980000|2021-04-02 00:39:40|556.15|552.15|555.97|551.97|556.15|552.15|555.97|551.97|26
1617323990000|2021-04-02 00:39:50|555.93|551.93|555.62|551.62|555.93|551.93|555.37|551.37|25
1617324000000|2021-04-02 00:40:00|555.63|551.63|555.41|551.41|555.63|551.63|555.41|551.41|11
1617324010000|2021-04-02 00:40:10|555.42|551.42|555.51|551.51|555.64|551.64|555.42|551.42|13
1617324020000|2021-04-02 00:40:20|555.52|551.52|555.41|551.41|555.52|551.52|555.27|551.27|16
1617324030000|2021-04-02 00:40:30|555.47|551.47|555.54|551.54|555.57|551.57|555.45|551.45|16
1617324040000|2021-04-02 00:40:40|555.53|551.53|555.94|551.94|555.94|551.94|555.53|551.53|25
1617324050000|2021-04-02 00:40:50|555.93|551.93|555.97|551.97|556.01|552.01|555.65|551.65|26
1617324060000|2021-04-02 00:41:00|555.98|551.98|556.16|552.16|556.17|552.17|555.98|551.98|22
1617324070000|2021-04-02 00:41:10|556.26|552.26|556.35|552.35|556.45|552.45|556.25|552.25|25
1617324080000|2021-04-02 00:41:20|556.36|552.36|555.82|551.82|556.4|552.4|555.82|551.82|22
1617324090000|2021-04-02 00:41:30|555.83|551.83|555.67|551.67|555.95|551.95|555.64|551.64|20
1617324100000|2021-04-02 00:41:40|555.64|551.64|555.61|551.61|555.64|551.64|555.6|551.6|8
1617324110000|2021-04-02 00:41:50|555.62|551.62|555.54|551.54|555.63|551.63|555.43|551.43|15
1617324120000|2021-04-02 00:42:00|555.5|551.5|555.45|551.45|555.54|551.54|555.43|551.43|14
1617324130000|2021-04-02 00:42:10|555.44|551.44|555.02|551.02|555.54|551.54|555.02|551.02|13
1617324140000|2021-04-02 00:42:20|555.01|551.01|554.97|550.97|555.15|551.15|554.65|550.65|30
1617324150000|2021-04-02 00:42:30|554.99|550.99|554.92|550.92|555|551|554.86|550.86|18
1617324160000|2021-04-02 00:42:40|555|551|555.1|551.1|555.15|551.15|554.94|550.94|17
1617324170000|2021-04-02 00:42:50|555.06|551.06|554.88|550.88|555.06|551.06|554.87|550.87|17
1617324180000|2021-04-02 00:43:00|554.9|550.9|554.94|550.94|554.95|550.95|554.88|550.88|11
1617324190000|2021-04-02 00:43:10|554.95|550.95|554.86|550.86|554.95|550.95|554.86|550.86|9
1617324200000|2021-04-02 00:43:20|554.87|550.87|554.95|550.95|555.02|551.02|554.87|550.87|9
1617324210000|2021-04-02 00:43:30|554.92|550.92|554.88|550.88|554.94|550.94|554.83|550.83|10
1617324220000|2021-04-02 00:43:40|554.87|550.87|554.75|550.75|554.87|550.87|554.72|550.72|12
1617324230000|2021-04-02 00:43:50|554.76|550.76|554.66|550.66|554.87|550.87|554.66|550.66|22
1617324240000|2021-04-02 00:44:00|554.65|550.65|554.26|550.26|554.66|550.66|554.26|550.26|21
1617324250000|2021-04-02 00:44:10|554.27|550.27|554.07|550.07|554.27|550.27|554.06|550.06|9
1617324260000|2021-04-02 00:44:20|554.02|550.02|553.99|549.99|554.05|550.05|553.95|549.95|19
1617324270000|2021-04-02 00:44:30|554|550|554.09|550.09|554.11|550.11|553.98|549.98|18
1617324280000|2021-04-02 00:44:40|554.1|550.1|553.89|549.89|554.1|550.1|553.87|549.87|14
1617324290000|2021-04-02 00:44:50|553.88|549.88|553.74|549.74|553.88|549.88|553.66|549.66|24
1617324300000|2021-04-02 00:45:00|553.75|549.75|553.86|549.86|553.88|549.88|553.74|549.74|15
1617324310000|2021-04-02 00:45:10|553.88|549.88|553.93|549.93|553.95|549.95|553.88|549.88|11
1617324320000|2021-04-02 00:45:20|553.92|549.92|554.07|550.07|554.12|550.12|553.92|549.92|18
1617324330000|2021-04-02 00:45:30|554.06|550.06|554.18|550.18|554.19|550.19|553.97|549.97|24
1617324340000|2021-04-02 00:45:40|554.19|550.19|553.98|549.98|554.23|550.23|553.98|549.98|31
1617324350000|2021-04-02 00:45:50|554.06|550.06|554.04|550.04|554.12|550.12|553.96|549.96|15
1617324360000|2021-04-02 00:46:00|553.99|549.99|553.91|549.91|553.99|549.99|553.88|549.88|13
1617324370000|2021-04-02 00:46:10|553.94|549.94|553.9|549.9|553.95|549.95|553.9|549.9|8
1617324380000|2021-04-02 00:46:20|553.87|549.87|553.82|549.82|553.88|549.88|553.78|549.78|20
1617324390000|2021-04-02 00:46:30|553.83|549.83|553.76|549.76|553.83|549.83|553.73|549.73|20
1617324400000|2021-04-02 00:46:40|553.77|549.77|553.71|549.71|553.83|549.83|553.71|549.71|17
1617324410000|2021-04-02 00:46:50|553.82|549.82|553.6|549.6|553.82|549.82|553.6|549.6|5
1617324420000|2021-04-02 00:47:00|553.56|549.56|553.36|549.36|553.71|549.71|553.35|549.35|13
1617324430000|2021-04-02 00:47:10|553.24|549.24|553.05|549.05|553.24|549.24|552.98|548.98|25
1617324440000|2021-04-02 00:47:20|553.06|549.06|553.28|549.28|553.29|549.29|552.97|548.97|26
1617324450000|2021-04-02 00:47:30|553.33|549.33|553.25|549.25|553.35|549.35|553.25|549.25|15
1617324460000|2021-04-02 00:47:40|553.22|549.22|553.11|549.11|553.22|549.22|553.05|549.05|12
1617324470000|2021-04-02 00:47:50|553.1|549.1|553.22|549.22|553.24|549.24|553.1|549.1|23
1617324480000|2021-04-02 00:48:00|553.23|549.23|553.58|549.58|553.58|549.58|553.22|549.22|19
1617324490000|2021-04-02 00:48:10|553.55|549.55|553.79|549.79|553.84|549.84|553.55|549.55|13
1617324500000|2021-04-02 00:48:20|553.89|549.89|554.02|550.02|554.06|550.06|553.89|549.89|16
1617324510000|2021-04-02 00:48:30|554.03|550.03|554.09|550.09|554.15|550.15|554.03|550.03|20
1617324520000|2021-04-02 00:48:40|554.13|550.13|553.98|549.98|554.13|550.13|553.98|549.98|14
1617324530000|2021-04-02 00:48:50|553.97|549.97|553.67|549.67|553.99|549.99|553.67|549.67|20
1617324540000|2021-04-02 00:49:00|553.66|549.66|553.47|549.47|553.69|549.69|553.43|549.43|14
1617324550000|2021-04-02 00:49:10|553.61|549.61|553.61|549.61|553.61|549.61|553.61|549.61|1
1617324560000|2021-04-02 00:49:20|553.56|549.56|552.89|548.89|553.56|549.56|552.8|548.8|20
1617324570000|2021-04-02 00:49:30|552.8|548.8|552.1|548.1|552.89|548.89|552.1|548.1|31
1617324580000|2021-04-02 00:49:40|552.09|548.09|551.89|547.89|552.11|548.11|551.85|547.85|24
1617324590000|2021-04-02 00:49:50|551.9|547.9|551.93|547.93|551.95|547.95|551.89|547.89|14
1617324600000|2021-04-02 00:50:00|551.97|547.97|551.81|547.81|552.05|548.05|551.81|547.81|15
1617324610000|2021-04-02 00:50:10|551.86|547.86|551.26|547.26|551.88|547.88|551.21|547.21|19
1617324620000|2021-04-02 00:50:20|551.23|547.23|551.5|547.5|551.53|547.53|551.22|547.22|18
1617324630000|2021-04-02 00:50:30|551.48|547.48|551.48|547.48|551.5|547.5|551.45|547.45|16
1617324640000|2021-04-02 00:50:40|551.49|547.49|551.7|547.7|551.74|547.74|551.47|547.47|22
1617324650000|2021-04-02 00:50:50|551.66|547.66|551.31|547.31|551.71|547.71|551.31|547.31|27
1617324660000|2021-04-02 00:51:00|551.37|547.37|551.24|547.24|551.37|547.37|551.21|547.21|20
1617324670000|2021-04-02 00:51:10|551.22|547.22|551.51|547.51|551.54|547.54|551.21|547.21|23
1617324680000|2021-04-02 00:51:20|551.53|547.53|551.65|547.65|551.65|547.65|551.32|547.32|24
1617324690000|2021-04-02 00:51:30|551.67|547.67|551.51|547.51|551.67|547.67|551.49|547.49|16
1617324700000|2021-04-02 00:51:40|551.5|547.5|551.31|547.31|551.57|547.57|551.28|547.28|23
1617324710000|2021-04-02 00:51:50|551.32|547.32|551.32|547.32|551.37|547.37|551.29|547.29|14
1617324720000|2021-04-02 00:52:00|551.3|547.3|551.53|547.53|551.58|547.58|551.3|547.3|17
1617324730000|2021-04-02 00:52:10|551.54|547.54|551.56|547.56|551.58|547.58|551.54|547.54|3
1617324740000|2021-04-02 00:52:20|551.53|547.53|551.53|547.53|551.54|547.54|551.53|547.53|3
1617324760000|2021-04-02 00:52:40|551.62|547.62|551.4|547.4|551.62|547.62|551.39|547.39|12
1617324770000|2021-04-02 00:52:50|551.39|547.39|551.57|547.57|551.63|547.63|551.36|547.36|22
1617324780000|2021-04-02 00:53:00|551.56|547.56|551.33|547.33|551.57|547.57|551.31|547.31|26
1617324790000|2021-04-02 00:53:10|551.26|547.26|551.31|547.31|551.31|547.31|551.21|547.21|11
1617324800000|2021-04-02 00:53:20|551.49|547.49|551.27|547.27|551.49|547.49|551.22|547.22|11
1617324810000|2021-04-02 00:53:30|551.23|547.23|551.24|547.24|551.26|547.26|551.22|547.22|18
1617324820000|2021-04-02 00:53:40|551.22|547.22|550.51|546.51|551.23|547.23|550.48|546.48|22
1617324830000|2021-04-02 00:53:50|550.45|546.45|549.47|545.47|550.46|546.46|549.4|545.4|22
1617324840000|2021-04-02 00:54:00|549.46|545.46|548.28|544.28|549.46|545.46|548.24|544.24|31
1617324850000|2021-04-02 00:54:10|548.32|544.32|547.49|543.49|548.32|544.32|547.42|543.42|30
1617324860000|2021-04-02 00:54:20|547.48|543.48|547.82|543.82|548.26|544.26|547.47|543.47|34
1617324870000|2021-04-02 00:54:30|547.88|543.88|547.23|543.23|547.88|543.88|547.19|543.19|30
1617324880000|2021-04-02 00:54:40|547.24|543.24|547.69|543.69|547.69|543.69|547.19|543.19|27
1617324890000|2021-04-02 00:54:50|547.71|543.71|547.78|543.78|547.86|543.86|547.66|543.66|26
1617324900000|2021-04-02 00:55:00|547.84|543.84|548.26|544.26|548.34|544.34|547.78|543.78|25
1617324910000|2021-04-02 00:55:10|548.28|544.28|549.25|545.25|549.25|545.25|548.28|544.28|24
1617324920000|2021-04-02 00:55:20|549.27|545.27|549.66|545.66|549.73|545.73|549.27|545.27|21
1617324930000|2021-04-02 00:55:30|549.58|545.58|549.9|545.9|549.9|545.9|549.47|545.47|20
1617324940000|2021-04-02 00:55:40|549.85|545.85|549.75|545.75|549.87|545.87|549.68|545.68|27
1617324950000|2021-04-02 00:55:50|549.78|545.78|549.96|545.96|550|546|549.75|545.75|21
1617324960000|2021-04-02 00:56:00|549.97|545.97|550.27|546.27|550.28|546.28|549.96|545.96|24
1617324970000|2021-04-02 00:56:10|550.28|546.28|549.84|545.84|550.28|546.28|549.82|545.82|30
1617324980000|2021-04-02 00:56:20|549.82|545.82|549.68|545.68|549.82|545.82|549.45|545.45|30
1617324990000|2021-04-02 00:56:30|549.72|545.72|549.95|545.95|549.95|545.95|549.72|545.72|31
1617325000000|2021-04-02 00:56:40|549.9|545.9|549.63|545.63|550.01|546.01|549.63|545.63|24
1617325010000|2021-04-02 00:56:50|549.62|545.62|549.51|545.51|549.62|545.62|549.47|545.47|14
1617325020000|2021-04-02 00:57:00|549.5|545.5|549.58|545.58|549.84|545.84|549.5|545.5|31
1617325030000|2021-04-02 00:57:10|549.59|545.59|549.54|545.54|549.62|545.62|549.47|545.47|20
1617325040000|2021-04-02 00:57:20|549.55|545.55|549.66|545.66|549.66|545.66|549.55|545.55|9
1617325050000|2021-04-02 00:57:30|549.68|545.68|549.09|545.09|549.68|545.68|549.04|545.04|28
1617325060000|2021-04-02 00:57:40|549.14|545.14|549.07|545.07|549.14|545.14|548.98|544.98|11
1617325070000|2021-04-02 00:57:50|549.08|545.08|549.21|545.21|549.39|545.39|549.08|545.08|22
1617325080000|2021-04-02 00:58:00|549.19|545.19|549.27|545.27|549.27|545.27|549.19|545.19|16
1617325090000|2021-04-02 00:58:10|549.28|545.28|549.61|545.61|549.63|545.63|549.28|545.28|21
1617325100000|2021-04-02 00:58:20|549.59|545.59|549.49|545.49|549.75|545.75|549.49|545.49|25
1617325110000|2021-04-02 00:58:30|549.47|545.47|549.71|545.71|549.71|545.71|549.42|545.42|24
1617325120000|2021-04-02 00:58:40|549.72|545.72|550.31|546.31|550.31|546.31|549.72|545.72|20
1617325130000|2021-04-02 00:58:50|550.25|546.25|550.03|546.03|550.26|546.26|550.02|546.02|16
1617325140000|2021-04-02 00:59:00|549.96|545.96|549.59|545.59|549.96|545.96|549.59|545.59|23
1617325150000|2021-04-02 00:59:10|549.63|545.63|549.72|545.72|549.78|545.78|549.58|545.58|26
1617325160000|2021-04-02 00:59:20|549.75|545.75|549.73|545.73|549.78|545.78|549.69|545.69|13
1617325170000|2021-04-02 00:59:30|549.7|545.7|549.53|545.53|549.73|545.73|549.53|545.53|17
1617325180000|2021-04-02 00:59:40|549.52|545.52|549.69|545.69|549.69|545.69|549.37|545.37|29
1617325190000|2021-04-02 00:59:50|549.74|545.74|550|546|550|546|549.74|545.74|26
1617325200000|2021-04-02 01:00:00|550.01|546.01|550.05|546.05|550.36|546.36|549.81|545.81|25
1617325210000|2021-04-02 01:00:10|550.03|546.03|551.26|547.26|551.26|547.26|550.03|546.03|22
1617325220000|2021-04-02 01:00:20|551.27|547.27|551.84|547.84|551.84|547.84|551.16|547.16|20
1617325230000|2021-04-02 01:00:30|551.83|547.83|551.9|547.9|552.17|548.17|551.83|547.83|28
1617325240000|2021-04-02 01:00:40|551.82|547.82|551.59|547.59|551.87|547.87|551.59|547.59|21
1617325250000|2021-04-02 01:00:50|551.46|547.46|551.7|547.7|551.71|547.71|551.41|547.41|19
1617325260000|2021-04-02 01:01:00|551.72|547.72|551.72|547.72|551.87|547.87|551.68|547.68|24
1617325270000|2021-04-02 01:01:10|551.71|547.71|551.45|547.45|551.72|547.72|551.45|547.45|15
1617325280000|2021-04-02 01:01:20|551.4|547.4|551.38|547.38|551.44|547.44|551.37|547.37|19
1617325290000|2021-04-02 01:01:30|551.37|547.37|551.36|547.36|551.43|547.43|551.33|547.33|17
1617325300000|2021-04-02 01:01:40|551.37|547.37|551.28|547.28|551.4|547.4|551.26|547.26|13
1617325310000|2021-04-02 01:01:50|551.27|547.27|551.35|547.35|551.35|547.35|551.26|547.26|6
1617325320000|2021-04-02 01:02:00|551.34|547.34|551.62|547.62|551.62|547.62|551.31|547.31|29
1617325330000|2021-04-02 01:02:10|551.56|547.56|551.66|547.66|551.86|547.86|551.56|547.56|21
1617325340000|2021-04-02 01:02:20|551.62|547.62|551.69|547.69|551.7|547.7|551.48|547.48|17
1617325350000|2021-04-02 01:02:30|551.68|547.68|551.66|547.66|551.74|547.74|551.62|547.62|21
1617325360000|2021-04-02 01:02:40|551.67|547.67|551.76|547.76|551.76|547.76|551.64|547.64|15
1617325370000|2021-04-02 01:02:50|551.75|547.75|551.76|547.76|551.8|547.8|551.73|547.73|18
1617325380000|2021-04-02 01:03:00|551.79|547.79|551.66|547.66|551.79|547.79|551.61|547.61|14
1617325390000|2021-04-02 01:03:10|551.67|547.67|551.79|547.79|551.79|547.79|551.61|547.61|24
1617325400000|2021-04-02 01:03:20|551.78|547.78|551.73|547.73|551.78|547.78|551.72|547.72|16
1617325410000|2021-04-02 01:03:30|551.77|547.77|551.76|547.76|551.85|547.85|551.72|547.72|17
1617325420000|2021-04-02 01:03:40|551.77|547.77|551.95|547.95|551.95|547.95|551.77|547.77|14
1617325430000|2021-04-02 01:03:50|551.99|547.99|551.89|547.89|551.99|547.99|551.87|547.87|16
1617325440000|2021-04-02 01:04:00|551.88|547.88|551.88|547.88|552.05|548.05|551.87|547.87|22
1617325450000|2021-04-02 01:04:10|551.85|547.85|551.52|547.52|551.85|547.85|551.52|547.52|22
1617325460000|2021-04-02 01:04:20|551.61|547.61|551.49|547.49|551.61|547.61|551.49|547.49|5
1617325470000|2021-04-02 01:04:30|551.5|547.5|551.6|547.6|551.6|547.6|551.5|547.5|10
1617325480000|2021-04-02 01:04:40|551.66|547.66|551.76|547.76|551.76|547.76|551.61|547.61|26
1617325490000|2021-04-02 01:04:50|551.7|547.7|551.81|547.81|551.84|547.84|551.7|547.7|20
1617325500000|2021-04-02 01:05:00|551.8|547.8|551.73|547.73|551.86|547.86|551.73|547.73|16
1617325510000|2021-04-02 01:05:10|551.76|547.76|551.88|547.88|551.88|547.88|551.73|547.73|14
1617325520000|2021-04-02 01:05:20|551.9|547.9|551.93|547.93|551.93|547.93|551.9|547.9|6
1617325530000|2021-04-02 01:05:30|551.92|547.92|551.84|547.84|551.92|547.92|551.83|547.83|12
1617325540000|2021-04-02 01:05:40|551.82|547.82|551.72|547.72|551.82|547.82|551.7|547.7|10
1617325550000|2021-04-02 01:05:50|551.7|547.7|551.87|547.87|551.95|547.95|551.7|547.7|14
1617325560000|2021-04-02 01:06:00|551.88|547.88|551.91|547.91|551.93|547.93|551.88|547.88|10
1617325570000|2021-04-02 01:06:10|551.93|547.93|551.8|547.8|551.93|547.93|551.77|547.77|12
1617325580000|2021-04-02 01:06:20|551.77|547.77|551.85|547.85|551.86|547.86|551.76|547.76|13
1617325590000|2021-04-02 01:06:30|551.84|547.84|551.82|547.82|551.85|547.85|551.82|547.82|5
1617325600000|2021-04-02 01:06:40|551.8|547.8|551.81|547.81|551.85|547.85|551.78|547.78|11
1617325610000|2021-04-02 01:06:50|551.89|547.89|551.89|547.89|551.89|547.89|551.88|547.88|3
1617325620000|2021-04-02 01:07:00|551.88|547.88|552.1|548.1|552.1|548.1|551.83|547.83|14
1617325630000|2021-04-02 01:07:10|552.11|548.11|552.06|548.06|552.14|548.14|552.06|548.06|6
1617325640000|2021-04-02 01:07:20|552.03|548.03|551.99|547.99|552.04|548.04|551.98|547.98|6
1617325650000|2021-04-02 01:07:30|551.98|547.98|551.73|547.73|551.98|547.98|551.71|547.71|11
1617325660000|2021-04-02 01:07:40|551.75|547.75|551.76|547.76|551.76|547.76|551.75|547.75|2
1617325670000|2021-04-02 01:07:50|551.75|547.75|551.68|547.68|551.75|547.75|551.68|547.68|4
1617325680000|2021-04-02 01:08:00|551.69|547.69|551.78|547.78|551.78|547.78|551.69|547.69|7
1617325690000|2021-04-02 01:08:10|551.77|547.77|551.77|547.77|551.78|547.78|551.77|547.77|5
1617325700000|2021-04-02 01:08:20|551.79|547.79|551.71|547.71|551.79|547.79|551.71|547.71|10
1617325710000|2021-04-02 01:08:30|551.72|547.72|551.72|547.72|551.72|547.72|551.72|547.72|1
1617325720000|2021-04-02 01:08:40|551.73|547.73|551.76|547.76|551.77|547.77|551.71|547.71|15
1617325730000|2021-04-02 01:08:50|551.77|547.77|551.6|547.6|551.77|547.77|551.6|547.6|16
1617325740000|2021-04-02 01:09:00|551.61|547.61|551.76|547.76|551.77|547.77|551.6|547.6|19
1617325750000|2021-04-02 01:09:10|551.74|547.74|551.55|547.55|551.74|547.74|551.55|547.55|21
1617325760000|2021-04-02 01:09:20|551.54|547.54|551.42|547.42|551.66|547.66|551.36|547.36|13
1617325770000|2021-04-02 01:09:30|551.43|547.43|551.31|547.31|551.44|547.44|551.18|547.18|16
1617325780000|2021-04-02 01:09:40|551.09|547.09|550.82|546.82|551.12|547.12|550.77|546.77|23
1617325790000|2021-04-02 01:09:50|550.8|546.8|550.37|546.37|550.8|546.8|550.37|546.37|18
1617325800000|2021-04-02 01:10:00|550.38|546.38|550.64|546.64|550.64|546.64|550.38|546.38|17
1617325810000|2021-04-02 01:10:10|550.63|546.63|550.38|546.38|550.69|546.69|550.37|546.37|23
1617325820000|2021-04-02 01:10:20|550.34|546.34|550.35|546.35|550.39|546.39|550.33|546.33|14
1617325830000|2021-04-02 01:10:30|550.34|546.34|550.12|546.12|550.34|546.34|550.08|546.08|14
1617325840000|2021-04-02 01:10:40|550.11|546.11|550.12|546.12|550.14|546.14|550.09|546.09|13
1617325850000|2021-04-02 01:10:50|550.27|546.27|550.53|546.53|550.55|546.55|550.23|546.23|25
1617325860000|2021-04-02 01:11:00|550.6|546.6|550.62|546.62|550.65|546.65|550.6|546.6|16
1617325870000|2021-04-02 01:11:10|550.64|546.64|551.04|547.04|551.05|547.05|550.62|546.62|21
1617325880000|2021-04-02 01:11:20|551.02|547.02|550.98|546.98|551.02|547.02|550.92|546.92|12
1617325890000|2021-04-02 01:11:30|550.93|546.93|551.36|547.36|551.36|547.36|550.92|546.92|16
1617325900000|2021-04-02 01:11:40|551.37|547.37|551.43|547.43|551.44|547.44|551.37|547.37|7
1617325910000|2021-04-02 01:11:50|551.4|547.4|551.44|547.44|551.44|547.44|551.4|547.4|3
1617325920000|2021-04-02 01:12:00|551.59|547.59|551.68|547.68|551.68|547.68|551.59|547.59|13
1617325930000|2021-04-02 01:12:10|551.66|547.66|551.65|547.65|551.68|547.68|551.59|547.59|15
1617325940000|2021-04-02 01:12:20|551.66|547.66|551.69|547.69|551.71|547.71|551.66|547.66|11
1617325950000|2021-04-02 01:12:30|551.7|547.7|551.57|547.57|551.7|547.7|551.54|547.54|16
1617325960000|2021-04-02 01:12:40|551.62|547.62|551.67|547.67|551.67|547.67|551.56|547.56|14
1617325970000|2021-04-02 01:12:50|551.69|547.69|551.67|547.67|551.69|547.69|551.66|547.66|8
1617325980000|2021-04-02 01:13:00|551.68|547.68|551.71|547.71|551.71|547.71|551.64|547.64|11
1617325990000|2021-04-02 01:13:10|551.7|547.7|551.62|547.62|551.7|547.7|551.62|547.62|9
1617326000000|2021-04-02 01:13:20|551.63|547.63|551.64|547.64|551.64|547.64|551.6|547.6|7
1617326010000|2021-04-02 01:13:30|551.65|547.65|551.76|547.76|551.77|547.77|551.65|547.65|18
1617326020000|2021-04-02 01:13:40|551.77|547.77|551.99|547.99|552|548|551.75|547.75|19
1617326030000|2021-04-02 01:13:50|551.98|547.98|552.17|548.17|552.17|548.17|551.98|547.98|15
1617326040000|2021-04-02 01:14:00|552.14|548.14|552.86|548.86|552.92|548.92|552.14|548.14|20
1617326050000|2021-04-02 01:14:10|552.9|548.9|552.8|548.8|552.95|548.95|552.79|548.79|25
1617326060000|2021-04-02 01:14:20|552.77|548.77|552.96|548.96|553.04|549.04|552.77|548.77|32
1617326070000|2021-04-02 01:14:30|552.93|548.93|552.96|548.96|552.97|548.97|552.6|548.6|26
1617326080000|2021-04-02 01:14:40|552.95|548.95|552.82|548.82|553|549|552.82|548.82|17
1617326090000|2021-04-02 01:14:50|552.85|548.85|552.73|548.73|552.93|548.93|552.73|548.73|21
1617326100000|2021-04-02 01:15:00|552.74|548.74|552.71|548.71|552.75|548.75|552.53|548.53|23
1617326110000|2021-04-02 01:15:10|552.7|548.7|552.94|548.94|552.95|548.95|552.66|548.66|20
1617326120000|2021-04-02 01:15:20|552.95|548.95|552.98|548.98|553.13|549.13|552.94|548.94|24
1617326130000|2021-04-02 01:15:30|552.94|548.94|552.85|548.85|553.02|549.02|552.8|548.8|22
1617326140000|2021-04-02 01:15:40|552.82|548.82|552.68|548.68|552.85|548.85|552.66|548.66|25
1617326150000|2021-04-02 01:15:50|552.69|548.69|552.47|548.47|552.7|548.7|552.47|548.47|14
1617326160000|2021-04-02 01:16:00|552.48|548.48|552.38|548.38|552.54|548.54|552.36|548.36|25
1617326170000|2021-04-02 01:16:10|552.4|548.4|552.17|548.17|552.4|548.4|552.08|548.08|25
1617326180000|2021-04-02 01:16:20|552.21|548.21|552.13|548.13|552.26|548.26|552.1|548.1|17
1617326190000|2021-04-02 01:16:30|552.14|548.14|552.03|548.03|552.18|548.18|552.03|548.03|20
1617326200000|2021-04-02 01:16:40|552.04|548.04|551.91|547.91|552.04|548.04|551.91|547.91|21
1617326210000|2021-04-02 01:16:50|551.92|547.92|551.74|547.74|551.93|547.93|551.74|547.74|13
1617326220000|2021-04-02 01:17:00|551.77|547.77|551.77|547.77|551.81|547.81|551.73|547.73|23
1617326230000|2021-04-02 01:17:10|551.78|547.78|552|548|552|548|551.78|547.78|11
1617326240000|2021-04-02 01:17:20|551.93|547.93|551.95|547.95|552.01|548.01|551.92|547.92|7
1617326250000|2021-04-02 01:17:30|552.01|548.01|551.99|547.99|552.04|548.04|551.95|547.95|11
1617326260000|2021-04-02 01:17:40|552.03|548.03|552.17|548.17|552.18|548.18|552.03|548.03|19
1617326270000|2021-04-02 01:17:50|552.14|548.14|551.75|547.75|552.17|548.17|551.75|547.75|16
1617326280000|2021-04-02 01:18:00|551.74|547.74|551.99|547.99|552|548|551.72|547.72|25
1617326290000|2021-04-02 01:18:10|552.01|548.01|552.14|548.14|552.19|548.19|551.99|547.99|19
1617326300000|2021-04-02 01:18:20|552.15|548.15|552.13|548.13|552.2|548.2|552.13|548.13|5
1617326310000|2021-04-02 01:18:30|552.14|548.14|552.02|548.02|552.14|548.14|552.01|548.01|13
1617326320000|2021-04-02 01:18:40|552.01|548.01|551.93|547.93|552.02|548.02|551.92|547.92|12
1617326330000|2021-04-02 01:18:50|551.94|547.94|551.94|547.94|552|548|551.92|547.92|5
1617326340000|2021-04-02 01:19:00|552|548|551.9|547.9|552|548|551.89|547.89|14
1617326350000|2021-04-02 01:19:10|551.94|547.94|552.06|548.06|552.06|548.06|551.9|547.9|15
1617326360000|2021-04-02 01:19:20|552.05|548.05|551.89|547.89|552.06|548.06|551.89|547.89|18
1617326370000|2021-04-02 01:19:30|551.91|547.91|551.88|547.88|551.91|547.91|551.86|547.86|7
1617326380000|2021-04-02 01:19:40|551.89|547.89|551.9|547.9|551.93|547.93|551.89|547.89|7
1617326390000|2021-04-02 01:19:50|551.88|547.88|551.83|547.83|551.89|547.89|551.82|547.82|10
1617326400000|2021-04-02 01:20:00|551.84|547.84|551.82|547.82|551.84|547.84|551.82|547.82|3
1617326410000|2021-04-02 01:20:10|551.81|547.81|551.85|547.85|551.89|547.89|551.81|547.81|10
1617326420000|2021-04-02 01:20:20|551.86|547.86|551.89|547.89|551.89|547.89|551.85|547.85|5
1617326430000|2021-04-02 01:20:30|551.9|547.9|551.86|547.86|551.9|547.9|551.86|547.86|2
1617326440000|2021-04-02 01:20:40|551.85|547.85|551.85|547.85|551.85|547.85|551.85|547.85|1
1617326450000|2021-04-02 01:20:50|551.89|547.89|551.61|547.61|551.93|547.93|551.61|547.61|10
1617326460000|2021-04-02 01:21:00|551.5|547.5|551.27|547.27|551.59|547.59|551.27|547.27|30
1617326470000|2021-04-02 01:21:10|551.33|547.33|551.23|547.23|551.35|547.35|551.23|547.23|15
1617326480000|2021-04-02 01:21:20|551.22|547.22|550.88|546.88|551.24|547.24|550.88|546.88|16
1617326490000|2021-04-02 01:21:30|550.9|546.9|550.96|546.96|551.03|547.03|550.89|546.89|15
1617326500000|2021-04-02 01:21:40|550.91|546.91|551.1|547.1|551.1|547.1|550.91|546.91|19
1617326510000|2021-04-02 01:21:50|551.09|547.09|551.17|547.17|551.17|547.17|551.09|547.09|12
1617326520000|2021-04-02 01:22:00|551.23|547.23|551.39|547.39|551.39|547.39|551.22|547.22|8
1617326530000|2021-04-02 01:22:10|551.43|547.43|551.49|547.49|551.54|547.54|551.43|547.43|7
1617326540000|2021-04-02 01:22:20|551.48|547.48|551.48|547.48|551.48|547.48|551.48|547.48|1
1617326550000|2021-04-02 01:22:30|551.47|547.47|551.51|547.51|551.51|547.51|551.47|547.47|3
1617326560000|2021-04-02 01:22:40|551.53|547.53|551.8|547.8|551.8|547.8|551.53|547.53|13
1617326570000|2021-04-02 01:22:50|551.83|547.83|552.03|548.03|552.03|548.03|551.83|547.83|17
1617326580000|2021-04-02 01:23:00|552.01|548.01|552.15|548.15|552.21|548.21|552.01|548.01|12
1617326590000|2021-04-02 01:23:10|552.19|548.19|552.34|548.34|552.35|548.35|552.19|548.19|11
1617326600000|2021-04-02 01:23:20|552.37|548.37|552.34|548.34|552.37|548.37|552.34|548.34|3
1617326610000|2021-04-02 01:23:30|552.35|548.35|552.38|548.38|552.4|548.4|552.34|548.34|6
1617326620000|2021-04-02 01:23:40|552.39|548.39|552.38|548.38|552.4|548.4|552.38|548.38|5
1617326630000|2021-04-02 01:23:50|552.43|548.43|552.01|548.01|552.43|548.43|552.01|548.01|19
1617326640000|2021-04-02 01:24:00|551.99|547.99|551.88|547.88|552|548|551.76|547.76|17
1617326650000|2021-04-02 01:24:10|551.77|547.77|552|548|552|548|551.75|547.75|23
1617326660000|2021-04-02 01:24:20|551.97|547.97|551.96|547.96|552|548|551.84|547.84|25
1617326670000|2021-04-02 01:24:30|551.97|547.97|552.11|548.11|552.12|548.12|551.97|547.97|13
1617326680000|2021-04-02 01:24:40|552.12|548.12|552.12|548.12|552.12|548.12|552.1|548.1|9
1617326690000|2021-04-02 01:24:50|552.14|548.14|552.21|548.21|552.24|548.24|552.14|548.14|9
1617326700000|2021-04-02 01:25:00|552.25|548.25|552.29|548.29|552.29|548.29|552.19|548.19|9
1617326710000|2021-04-02 01:25:10|552.34|548.34|552.7|548.7|552.77|548.77|552.34|548.34|18
1617326720000|2021-04-02 01:25:20|552.68|548.68|552.68|548.68|552.7|548.7|552.64|548.64|17
1617326730000|2021-04-02 01:25:30|552.67|548.67|552.81|548.81|552.81|548.81|552.67|548.67|9
1617326740000|2021-04-02 01:25:40|552.83|548.83|552.93|548.93|552.93|548.93|552.82|548.82|16
1617326750000|2021-04-02 01:25:50|552.91|548.91|552.69|548.69|552.91|548.91|552.66|548.66|20
1617326760000|2021-04-02 01:26:00|552.64|548.64|552.59|548.59|552.66|548.66|552.59|548.59|16
1617326770000|2021-04-02 01:26:10|552.6|548.6|552.58|548.58|552.65|548.65|552.56|548.56|15
1617326780000|2021-04-02 01:26:20|552.61|548.61|552.55|548.55|552.61|548.61|552.46|548.46|18
1617326790000|2021-04-02 01:26:30|552.54|548.54|552.65|548.65|552.65|548.65|552.49|548.49|23
1617326800000|2021-04-02 01:26:40|552.59|548.59|552.64|548.64|552.64|548.64|552.57|548.57|10
1617326810000|2021-04-02 01:26:50|552.65|548.65|552.71|548.71|552.72|548.72|552.65|548.65|9
1617326820000|2021-04-02 01:27:00|552.7|548.7|552.8|548.8|552.82|548.82|552.49|548.49|22
1617326830000|2021-04-02 01:27:10|552.79|548.79|553.19|549.19|553.19|549.19|552.79|548.79|17
1617326840000|2021-04-02 01:27:20|553.2|549.2|553.19|549.19|553.2|549.2|553.18|549.18|8
1617326850000|2021-04-02 01:27:30|553.2|549.2|553.29|549.29|553.31|549.31|553.2|549.2|12
1617326860000|2021-04-02 01:27:40|553.3|549.3|553.34|549.34|553.34|549.34|553.3|549.3|17
1617326870000|2021-04-02 01:27:50|553.33|549.33|553.4|549.4|553.4|549.4|553.33|549.33|9
1617326880000|2021-04-02 01:28:00|553.42|549.42|553.46|549.46|553.46|549.46|553.42|549.42|3
1617326890000|2021-04-02 01:28:10|553.45|549.45|553.32|549.32|553.45|549.45|553.16|549.16|19
1617326900000|2021-04-02 01:28:20|553.33|549.33|553.42|549.42|553.42|549.42|553.32|549.32|15
1617326910000|2021-04-02 01:28:30|553.41|549.41|553.57|549.57|553.61|549.61|553.41|549.41|22
1617326920000|2021-04-02 01:28:40|553.61|549.61|553.63|549.63|553.65|549.65|553.61|549.61|7
1617326930000|2021-04-02 01:28:50|553.59|549.59|553.53|549.53|553.59|549.59|553.51|549.51|10
1617326940000|2021-04-02 01:29:00|553.54|549.54|553.63|549.63|553.64|549.64|553.53|549.53|10
1617326950000|2021-04-02 01:29:10|553.65|549.65|553.64|549.64|553.68|549.68|553.64|549.64|7
1617326960000|2021-04-02 01:29:20|553.65|549.65|553.89|549.89|554.17|550.17|553.65|549.65|20
1617326970000|2021-04-02 01:29:30|553.9|549.9|554.04|550.04|554.15|550.15|553.9|549.9|23
1617326980000|2021-04-02 01:29:40|554.02|550.02|553.91|549.91|554.02|550.02|553.83|549.83|24
1617326990000|2021-04-02 01:29:50|553.92|549.92|554.31|550.31|554.31|550.31|553.92|549.92|16
1617327000000|2021-04-02 01:30:00|554.3|550.3|554.38|550.38|554.38|550.38|554.11|550.11|22
1617327010000|2021-04-02 01:30:10|554.39|550.39|554.51|550.51|554.7|550.7|554.39|550.39|30
1617327020000|2021-04-02 01:30:20|554.53|550.53|554.63|550.63|554.64|550.64|554.45|550.45|26
1617327030000|2021-04-02 01:30:30|554.64|550.64|555.21|551.21|555.3|551.3|554.64|550.64|20
1617327040000|2021-04-02 01:30:40|555.2|551.2|555.4|551.4|555.46|551.46|555.2|551.2|24
1617327050000|2021-04-02 01:30:50|555.38|551.38|555.12|551.12|555.38|551.38|555.03|551.03|31
1617327060000|2021-04-02 01:31:00|555.15|551.15|555.29|551.29|555.33|551.33|555.12|551.12|17
1617327070000|2021-04-02 01:31:10|555.3|551.3|555.29|551.29|555.32|551.32|555.27|551.27|13
1617327080000|2021-04-02 01:31:20|555.28|551.28|555.06|551.06|555.35|551.35|555.06|551.06|17
1617327090000|2021-04-02 01:31:30|555.12|551.12|555.08|551.08|555.12|551.12|555.02|551.02|17
1617327100000|2021-04-02 01:31:40|555.04|551.04|554.55|550.55|555.08|551.08|554.5|550.5|28
1617327110000|2021-04-02 01:31:50|554.6|550.6|554.81|550.81|554.86|550.86|554.6|550.6|27
1617327120000|2021-04-02 01:32:00|554.77|550.77|554.31|550.31|554.77|550.77|554.31|550.31|18
1617327130000|2021-04-02 01:32:10|554.3|550.3|554.65|550.65|554.65|550.65|554.29|550.29|23
1617327140000|2021-04-02 01:32:20|554.66|550.66|554.64|550.64|554.7|550.7|554.57|550.57|14
1617327150000|2021-04-02 01:32:30|554.6|550.6|554.45|550.45|554.65|550.65|554.45|550.45|10
1617327160000|2021-04-02 01:32:40|554.44|550.44|554.33|550.33|554.45|550.45|554.31|550.31|10
1617327170000|2021-04-02 01:32:50|554.34|550.34|554.34|550.34|554.34|550.34|554.29|550.29|5
1617327180000|2021-04-02 01:33:00|554.36|550.36|554.28|550.28|554.37|550.37|554.28|550.28|5
1617327190000|2021-04-02 01:33:10|554.25|550.25|554.27|550.27|554.27|550.27|554.25|550.25|2
1617327200000|2021-04-02 01:33:20|554.28|550.28|554.23|550.23|554.28|550.28|554.19|550.19|13
1617327210000|2021-04-02 01:33:30|554.21|550.21|554.01|550.01|554.21|550.21|554.01|550.01|21
1617327220000|2021-04-02 01:33:40|553.99|549.99|553.91|549.91|553.99|549.99|553.86|549.86|17
1617327230000|2021-04-02 01:33:50|553.93|549.93|553.89|549.89|553.93|549.93|553.87|549.87|24
1617327240000|2021-04-02 01:34:00|553.9|549.9|554|550|554.03|550.03|553.88|549.88|26
1617327250000|2021-04-02 01:34:10|554.03|550.03|553.99|549.99|554.03|550.03|553.83|549.83|20
1617327260000|2021-04-02 01:34:20|554.07|550.07|554.14|550.14|554.14|550.14|554.03|550.03|9
1617327270000|2021-04-02 01:34:30|554.15|550.15|554.56|550.56|554.56|550.56|554.11|550.11|25
1617327280000|2021-04-02 01:34:40|554.57|550.57|554.69|550.69|554.9|550.9|554.57|550.57|24
1617327290000|2021-04-02 01:34:50|554.72|550.72|555.01|551.01|555.19|551.19|554.69|550.69|24
1617327300000|2021-04-02 01:35:00|555.07|551.07|555.58|551.58|555.62|551.62|555.01|551.01|28
1617327310000|2021-04-02 01:35:10|555.53|551.53|554.99|550.99|555.53|551.53|554.95|550.95|31
1617327320000|2021-04-02 01:35:20|555|551|554.99|550.99|555.02|551.02|554.96|550.96|13
1617327330000|2021-04-02 01:35:30|555.01|551.01|554.99|550.99|555.04|551.04|554.98|550.98|13
1617327340000|2021-04-02 01:35:40|554.92|550.92|554.69|550.69|554.92|550.92|554.69|550.69|14
1617327350000|2021-04-02 01:35:50|554.68|550.68|554.91|550.91|554.97|550.97|554.68|550.68|29
1617327360000|2021-04-02 01:36:00|554.93|550.93|554.89|550.89|554.97|550.97|554.89|550.89|17
1617327370000|2021-04-02 01:36:10|554.88|550.88|554.69|550.69|554.88|550.88|554.67|550.67|27
1617327380000|2021-04-02 01:36:20|554.67|550.67|554.33|550.33|554.71|550.71|554.28|550.28|26
1617327390000|2021-04-02 01:36:30|554.34|550.34|554.59|550.59|554.6|550.6|554.33|550.33|18
1617327400000|2021-04-02 01:36:40|554.6|550.6|554.53|550.53|554.64|550.64|554.53|550.53|4
1617327410000|2021-04-02 01:36:50|554.54|550.54|554.9|550.9|554.9|550.9|554.54|550.54|20
1617327420000|2021-04-02 01:37:00|554.94|550.94|554.97|550.97|554.98|550.98|554.87|550.87|21
1617327430000|2021-04-02 01:37:10|554.98|550.98|555.11|551.11|555.11|551.11|554.96|550.96|18
1617327440000|2021-04-02 01:37:20|555.13|551.13|555.19|551.19|555.24|551.24|555.12|551.12|14
1617327450000|2021-04-02 01:37:30|555.15|551.15|555.11|551.11|555.16|551.16|555.1|551.1|14
1617327460000|2021-04-02 01:37:40|555.1|551.1|555.05|551.05|555.1|551.1|555.05|551.05|6
1617327470000|2021-04-02 01:37:50|555.02|551.02|554.92|550.92|555.04|551.04|554.92|550.92|10
1617327480000|2021-04-02 01:38:00|554.91|550.91|555.25|551.25|555.25|551.25|554.86|550.86|20
1617327490000|2021-04-02 01:38:10|555.24|551.24|555.42|551.42|555.47|551.47|555.23|551.23|20
1617327500000|2021-04-02 01:38:20|555.43|551.43|555.49|551.49|555.52|551.52|555.42|551.42|16
1617327510000|2021-04-02 01:38:30|555.44|551.44|555.42|551.42|555.49|551.49|555.31|551.31|8
1617327520000|2021-04-02 01:38:40|555.44|551.44|555.52|551.52|555.55|551.55|555.44|551.44|18
1617327530000|2021-04-02 01:38:50|555.53|551.53|555.63|551.63|555.64|551.64|555.53|551.53|8
1617327540000|2021-04-02 01:39:00|555.64|551.64|555.52|551.52|555.65|551.65|555.52|551.52|19
1617327550000|2021-04-02 01:39:10|555.51|551.51|555.42|551.42|555.51|551.51|555.38|551.38|12
1617327560000|2021-04-02 01:39:20|555.34|551.34|555.54|551.54|555.54|551.54|555.34|551.34|18
1617327570000|2021-04-02 01:39:30|555.55|551.55|555.29|551.29|555.55|551.55|555.26|551.26|17
1617327580000|2021-04-02 01:39:40|555.3|551.3|555.43|551.43|555.45|551.45|555.3|551.3|17
1617327590000|2021-04-02 01:39:50|555.46|551.46|555.3|551.3|555.49|551.49|555.3|551.3|16
1617327600000|2021-04-02 01:40:00|555.29|551.29|555.86|551.86|555.86|551.86|555.29|551.29|19
1617327610000|2021-04-02 01:40:10|555.87|551.87|555.66|551.66|555.87|551.87|555.66|551.66|20
1617327620000|2021-04-02 01:40:20|555.65|551.65|555.68|551.68|555.7|551.7|555.53|551.53|20
1617327630000|2021-04-02 01:40:30|555.69|551.69|555.77|551.77|555.77|551.77|555.66|551.66|13
1617327640000|2021-04-02 01:40:40|555.78|551.78|555.66|551.66|555.78|551.78|555.62|551.62|19
1617327650000|2021-04-02 01:40:50|555.75|551.75|555.77|551.77|555.81|551.81|555.72|551.72|16
1617327660000|2021-04-02 01:41:00|555.81|551.81|555.99|551.99|556.06|552.06|555.72|551.72|20
1617327670000|2021-04-02 01:41:10|556.04|552.04|556.09|552.09|556.2|552.2|555.93|551.93|29
1617327680000|2021-04-02 01:41:20|556.08|552.08|555.95|551.95|556.08|552.08|555.85|551.85|21
1617327690000|2021-04-02 01:41:30|555.94|551.94|555.92|551.92|555.94|551.94|555.84|551.84|18
1617327700000|2021-04-02 01:41:40|555.93|551.93|555.85|551.85|555.93|551.93|555.73|551.73|16
1617327710000|2021-04-02 01:41:50|555.86|551.86|555.91|551.91|556.1|552.1|555.85|551.85|25
1617327720000|2021-04-02 01:42:00|555.92|551.92|556.13|552.13|556.18|552.18|555.92|551.92|26
1617327730000|2021-04-02 01:42:10|556.17|552.17|556.15|552.15|556.17|552.17|556.1|552.1|19
1617327740000|2021-04-02 01:42:20|556.1|552.1|556.18|552.18|556.25|552.25|556.09|552.09|22
1617327750000|2021-04-02 01:42:30|556.16|552.16|556.19|552.19|556.27|552.27|556.16|552.16|23
1617327760000|2021-04-02 01:42:40|556.18|552.18|556.35|552.35|556.35|552.35|556.16|552.16|16
1617327770000|2021-04-02 01:42:50|556.36|552.36|556.36|552.36|556.36|552.36|556.36|552.36|1
1617327780000|2021-04-02 01:43:00|556.35|552.35|556.49|552.49|556.49|552.49|556.35|552.35|9
1617327790000|2021-04-02 01:43:10|556.48|552.48|556.48|552.48|556.48|552.48|556.48|552.48|1
1617327800000|2021-04-02 01:43:20|556.49|552.49|556.49|552.49|556.49|552.49|556.49|552.49|1
1617327810000|2021-04-02 01:43:30|556.48|552.48|556.52|552.52|556.52|552.52|556.47|552.47|9
1617327820000|2021-04-02 01:43:40|556.5|552.5|556.47|552.47|556.52|552.52|556.3|552.3|19
1617327830000|2021-04-02 01:43:50|556.46|552.46|556.52|552.52|556.52|552.52|556.41|552.41|26
1617327840000|2021-04-02 01:44:00|556.51|552.51|556.38|552.38|556.55|552.55|556.38|552.38|17
1617327850000|2021-04-02 01:44:10|556.37|552.37|556.4|552.4|556.42|552.42|556.37|552.37|10
1617327860000|2021-04-02 01:44:20|556.47|552.47|556.52|552.52|556.54|552.54|556.47|552.47|12
1617327880000|2021-04-02 01:44:40|556.51|552.51|556.52|552.52|556.52|552.52|556.51|552.51|2
1617327890000|2021-04-02 01:44:50|556.49|552.49|556.44|552.44|556.49|552.49|556.41|552.41|9
1617327900000|2021-04-02 01:45:00|556.45|552.45|556.53|552.53|556.53|552.53|556.45|552.45|13
1617327930000|2021-04-02 01:45:30|556.54|552.54|556.53|552.53|556.56|552.56|556.53|552.53|10
1617327940000|2021-04-02 01:45:40|556.54|552.54|556.67|552.67|556.67|552.67|556.54|552.54|5
1617327950000|2021-04-02 01:45:50|556.61|552.61|556.66|552.66|556.67|552.67|556.59|552.59|16
1617327960000|2021-04-02 01:46:00|556.59|552.59|556.76|552.76|556.78|552.78|556.59|552.59|18
1617327970000|2021-04-02 01:46:10|556.78|552.78|556.76|552.76|556.8|552.8|556.72|552.72|14
1617327980000|2021-04-02 01:46:20|556.78|552.78|556.78|552.78|556.84|552.84|556.78|552.78|6
1617327990000|2021-04-02 01:46:30|556.84|552.84|556.78|552.78|556.84|552.84|556.78|552.78|10
1617328000000|2021-04-02 01:46:40|556.83|552.83|556.66|552.66|556.83|552.83|556.66|552.66|14
1617328010000|2021-04-02 01:46:50|556.68|552.68|556.66|552.66|556.68|552.68|556.66|552.66|2
1617328020000|2021-04-02 01:47:00|556.67|552.67|556.69|552.69|556.69|552.69|556.67|552.67|2
1617328030000|2021-04-02 01:47:10|556.68|552.68|556.66|552.66|556.68|552.68|556.66|552.66|5
1617328040000|2021-04-02 01:47:20|556.68|552.68|556.68|552.68|556.68|552.68|556.68|552.68|1
1617328050000|2021-04-02 01:47:30|556.67|552.67|556.68|552.68|556.68|552.68|556.66|552.66|10
1617328060000|2021-04-02 01:47:40|556.67|552.67|556.73|552.73|556.74|552.74|556.67|552.67|7
1617328070000|2021-04-02 01:47:50|556.68|552.68|556.45|552.45|556.68|552.68|556.45|552.45|14
1617328080000|2021-04-02 01:48:00|556.44|552.44|556.44|552.44|556.51|552.51|556.39|552.39|20
1617328090000|2021-04-02 01:48:10|556.45|552.45|556.43|552.43|556.45|552.45|556.38|552.38|16
1617328100000|2021-04-02 01:48:20|556.38|552.38|556.3|552.3|556.42|552.42|556.3|552.3|7
1617328110000|2021-04-02 01:48:30|556.36|552.36|556.36|552.36|556.36|552.36|556.36|552.36|1
1617328120000|2021-04-02 01:48:40|556.41|552.41|556.41|552.41|556.59|552.59|556.41|552.41|14
1617328130000|2021-04-02 01:48:50|556.44|552.44|556.45|552.45|556.5|552.5|556.43|552.43|20
1617328140000|2021-04-02 01:49:00|556.43|552.43|556.44|552.44|556.45|552.45|556.29|552.29|21
1617328150000|2021-04-02 01:49:10|556.41|552.41|556.63|552.63|556.63|552.63|556.4|552.4|15
1617328160000|2021-04-02 01:49:20|556.62|552.62|556.53|552.53|556.63|552.63|556.42|552.42|19
1617328170000|2021-04-02 01:49:30|556.54|552.54|556.48|552.48|556.54|552.54|556.41|552.41|15
1617328180000|2021-04-02 01:49:40|556.52|552.52|556.28|552.28|556.52|552.52|556.28|552.28|21
1617328190000|2021-04-02 01:49:50|556.29|552.29|556.25|552.25|556.3|552.3|556.25|552.25|11
1617328200000|2021-04-02 01:50:00|556.23|552.23|556.26|552.26|556.31|552.31|556.23|552.23|16
1617328210000|2021-04-02 01:50:10|556.25|552.25|556.17|552.17|556.38|552.38|556.14|552.14|21
1617328220000|2021-04-02 01:50:20|556.18|552.18|556.15|552.15|556.2|552.2|556.13|552.13|22
1617328230000|2021-04-02 01:50:30|556.14|552.14|556.15|552.15|556.19|552.19|556.13|552.13|19
1617328240000|2021-04-02 01:50:40|556.14|552.14|556.07|552.07|556.15|552.15|556.04|552.04|15
1617328250000|2021-04-02 01:50:50|556.06|552.06|555.97|551.97|556.09|552.09|555.96|551.96|20
1617328260000|2021-04-02 01:51:00|555.96|551.96|555.85|551.85|555.96|551.96|555.79|551.79|14
1617328270000|2021-04-02 01:51:10|555.86|551.86|555.86|551.86|555.87|551.87|555.81|551.81|12
1617328280000|2021-04-02 01:51:20|555.81|551.81|555.82|551.82|555.82|551.82|555.79|551.79|14
1617328290000|2021-04-02 01:51:30|555.78|551.78|555.81|551.81|555.82|551.82|555.78|551.78|16
1617328300000|2021-04-02 01:51:40|555.82|551.82|555.81|551.81|555.82|551.82|555.79|551.79|16
1617328310000|2021-04-02 01:51:50|555.82|551.82|556.11|552.11|556.13|552.13|555.74|551.74|18
1617328320000|2021-04-02 01:52:00|556.14|552.14|556.12|552.12|556.14|552.14|555.92|551.92|23
1617328330000|2021-04-02 01:52:10|556.14|552.14|556.28|552.28|556.31|552.31|556.14|552.14|17
1617328340000|2021-04-02 01:52:20|556.3|552.3|556.16|552.16|556.3|552.3|556.14|552.14|9
1617328350000|2021-04-02 01:52:30|556.17|552.17|556.16|552.16|556.31|552.31|556.11|552.11|16
1617328360000|2021-04-02 01:52:40|556.18|552.18|556.27|552.27|556.27|552.27|556.18|552.18|9
1617328370000|2021-04-02 01:52:50|556.26|552.26|556.23|552.23|556.26|552.26|556.23|552.23|2
1617328380000|2021-04-02 01:53:00|556.22|552.22|556.27|552.27|556.28|552.28|556.22|552.22|13
1617328390000|2021-04-02 01:53:10|556.26|552.26|556.64|552.64|556.64|552.64|556.26|552.26|30
1617328400000|2021-04-02 01:53:20|556.59|552.59|556.66|552.66|556.66|552.66|556.59|552.59|17
1617328410000|2021-04-02 01:53:30|556.65|552.65|556.67|552.67|556.67|552.67|556.65|552.65|5
1617328420000|2021-04-02 01:53:40|556.65|552.65|556.93|552.93|556.93|552.93|556.65|552.65|16
1617328430000|2021-04-02 01:53:50|556.92|552.92|556.95|552.95|556.95|552.95|556.89|552.89|16
1617328440000|2021-04-02 01:54:00|556.94|552.94|556.97|552.97|557.03|553.03|556.94|552.94|8
1617328450000|2021-04-02 01:54:10|556.96|552.96|556.97|552.97|556.97|552.97|556.96|552.96|4
1617328460000|2021-04-02 01:54:20|556.96|552.96|556.97|552.97|556.97|552.97|556.96|552.96|8
1617328470000|2021-04-02 01:54:30|556.96|552.96|556.96|552.96|556.97|552.97|556.96|552.96|3
1617328480000|2021-04-02 01:54:40|556.98|552.98|556.9|552.9|556.98|552.98|556.9|552.9|4
1617328490000|2021-04-02 01:54:50|556.89|552.89|556.87|552.87|556.89|552.89|556.87|552.87|3
1617328500000|2021-04-02 01:55:00|556.85|552.85|556.91|552.91|556.92|552.92|556.85|552.85|7
1617328510000|2021-04-02 01:55:10|556.92|552.92|556.85|552.85|556.95|552.95|556.85|552.85|19
1617328520000|2021-04-02 01:55:20|556.84|552.84|556.81|552.81|556.88|552.88|556.79|552.79|14
1617328530000|2021-04-02 01:55:30|556.79|552.79|556.85|552.85|556.85|552.85|556.74|552.74|11
1617328540000|2021-04-02 01:55:40|556.83|552.83|556.87|552.87|556.88|552.88|556.81|552.81|25
1617328550000|2021-04-02 01:55:50|556.88|552.88|556.93|552.93|556.94|552.94|556.88|552.88|17
1617328560000|2021-04-02 01:56:00|556.92|552.92|556.92|552.92|556.95|552.95|556.91|552.91|13
1617328570000|2021-04-02 01:56:10|556.91|552.91|556.51|552.51|557.02|553.02|556.47|552.47|28
1617328580000|2021-04-02 01:56:20|556.46|552.46|556.37|552.37|556.55|552.55|556.37|552.37|15
1617328590000|2021-04-02 01:56:30|556.49|552.49|556.36|552.36|556.52|552.52|556.36|552.36|15
1617328600000|2021-04-02 01:56:40|556.37|552.37|556.35|552.35|556.37|552.37|556.27|552.27|20
1617328610000|2021-04-02 01:56:50|556.36|552.36|556.17|552.17|556.36|552.36|556.17|552.17|20
1617328620000|2021-04-02 01:57:00|556.26|552.26|556.33|552.33|556.36|552.36|556.21|552.21|29
1617328630000|2021-04-02 01:57:10|556.27|552.27|556.59|552.59|556.61|552.61|556.27|552.27|21
1617328640000|2021-04-02 01:57:20|556.62|552.62|556.59|552.59|556.67|552.67|556.53|552.53|24
1617328650000|2021-04-02 01:57:30|556.58|552.58|556.58|552.58|556.58|552.58|556.4|552.4|30
1617328660000|2021-04-02 01:57:40|556.59|552.59|556.85|552.85|556.85|552.85|556.52|552.52|19
1617328670000|2021-04-02 01:57:50|556.84|552.84|556.71|552.71|556.87|552.87|556.71|552.71|22
1617328680000|2021-04-02 01:58:00|556.73|552.73|557.1|553.1|557.1|553.1|556.72|552.72|19
1617328690000|2021-04-02 01:58:10|557.11|553.11|556.84|552.84|557.11|553.11|556.8|552.8|24
1617328700000|2021-04-02 01:58:20|556.85|552.85|556.78|552.78|556.87|552.87|556.78|552.78|18
1617328710000|2021-04-02 01:58:30|556.79|552.79|557|553|557.05|553.05|556.79|552.79|21
1617328720000|2021-04-02 01:58:40|556.98|552.98|557|553|557|553|556.98|552.98|8
1617328730000|2021-04-02 01:58:50|557.01|553.01|556.94|552.94|557.01|553.01|556.93|552.93|16
1617328740000|2021-04-02 01:59:00|556.93|552.93|556.92|552.92|556.95|552.95|556.92|552.92|10
1617328760000|2021-04-02 01:59:20|556.93|552.93|556.98|552.98|557.03|553.03|556.92|552.92|16
1617328770000|2021-04-02 01:59:30|557.01|553.01|557.15|553.15|557.16|553.16|557.01|553.01|15
1617328780000|2021-04-02 01:59:40|557.14|553.14|557.17|553.17|557.17|553.17|557.14|553.14|8
1617328790000|2021-04-02 01:59:50|557.16|553.16|557.32|553.32|557.32|553.32|557.16|553.16|11
1617328800000|2021-04-02 02:00:00|557.35|553.35|557.74|553.74|557.78|553.78|557.34|553.34|27
1617328810000|2021-04-02 02:00:10|557.82|553.82|557.93|553.93|557.98|553.98|557.81|553.81|18
1617328820000|2021-04-02 02:00:20|557.92|553.92|557.92|553.92|557.98|553.98|557.87|553.87|14
1617328830000|2021-04-02 02:00:30|557.86|553.86|557.58|553.58|557.86|553.86|557.57|553.57|14
1617328840000|2021-04-02 02:00:40|557.56|553.56|557.24|553.24|557.56|553.56|557.24|553.24|18
1617328850000|2021-04-02 02:00:50|557.26|553.26|557.13|553.13|557.32|553.32|557.02|553.02|8
1617328860000|2021-04-02 02:01:00|557.09|553.09|557.18|553.18|557.23|553.23|556.89|552.89|31
1617328870000|2021-04-02 02:01:10|557.26|553.26|557.31|553.31|557.4|553.4|557.21|553.21|22
1617328880000|2021-04-02 02:01:20|557.39|553.39|557.45|553.45|557.45|553.45|557.39|553.39|12
1617328890000|2021-04-02 02:01:30|557.44|553.44|557.46|553.46|557.47|553.47|557.41|553.41|17
1617328900000|2021-04-02 02:01:40|557.45|553.45|557.58|553.58|557.58|553.58|557.42|553.42|9
1617328910000|2021-04-02 02:01:50|557.61|553.61|557.49|553.49|557.65|553.65|557.49|553.49|15
1617328920000|2021-04-02 02:02:00|557.52|553.52|557.58|553.58|557.64|553.64|557.49|553.49|12
1617328930000|2021-04-02 02:02:10|557.61|553.61|557.98|553.98|557.98|553.98|557.58|553.58|13
1617328940000|2021-04-02 02:02:20|558.04|554.04|558.1|554.1|558.11|554.11|558.03|554.03|12
1617328950000|2021-04-02 02:02:30|558.11|554.11|558.2|554.2|558.22|554.22|558.04|554.04|16
1617328960000|2021-04-02 02:02:40|558.16|554.16|558.08|554.08|558.16|554.16|558.03|554.03|11
1617328970000|2021-04-02 02:02:50|558.1|554.1|558.08|554.08|558.12|554.12|558.07|554.07|10
1617328980000|2021-04-02 02:03:00|558.07|554.07|558.01|554.01|558.08|554.08|558|554|8
1617328990000|2021-04-02 02:03:10|558.03|554.03|558.03|554.03|558.03|554.03|558.03|554.03|1
1617329000000|2021-04-02 02:03:20|558.02|554.02|558.03|554.03|558.03|554.03|558.02|554.02|2
1617329010000|2021-04-02 02:03:30|558.02|554.02|558.04|554.04|558.11|554.11|558.02|554.02|10
1617329020000|2021-04-02 02:03:40|558.02|554.02|557.98|553.98|558.02|554.02|557.98|553.98|3
1617329030000|2021-04-02 02:03:50|557.99|553.99|557.99|553.99|558.02|554.02|557.99|553.99|3
1617329040000|2021-04-02 02:04:00|558|554|558.07|554.07|558.1|554.1|557.99|553.99|6
1617329060000|2021-04-02 02:04:20|558.06|554.06|558.06|554.06|558.07|554.07|558.06|554.06|3
1617329070000|2021-04-02 02:04:30|558.07|554.07|558.07|554.07|558.07|554.07|558.07|554.07|1
1617329090000|2021-04-02 02:04:50|558.1|554.1|558.07|554.07|558.1|554.1|558.01|554.01|5
1617329100000|2021-04-02 02:05:00|558.08|554.08|558|554|558.08|554.08|557.99|553.99|6
1617329110000|2021-04-02 02:05:10|558.12|554.12|558.69|554.69|558.69|554.69|558.12|554.12|22
1617329120000|2021-04-02 02:05:20|558.71|554.71|558.86|554.86|558.89|554.89|558.71|554.71|21
1617329130000|2021-04-02 02:05:30|558.84|554.84|558.96|554.96|558.97|554.97|558.83|554.83|27
1617329140000|2021-04-02 02:05:40|558.97|554.97|559.15|555.15|559.15|555.15|558.95|554.95|14
1617329150000|2021-04-02 02:05:50|559.17|555.17|558.71|554.71|559.17|555.17|558.66|554.66|22
1617329160000|2021-04-02 02:06:00|558.72|554.72|558.8|554.8|558.96|554.96|558.67|554.67|16
1617329170000|2021-04-02 02:06:10|558.75|554.75|558.75|554.75|558.88|554.88|558.73|554.73|23
1617329180000|2021-04-02 02:06:20|558.77|554.77|558.94|554.94|558.98|554.98|558.67|554.67|15
1617329190000|2021-04-02 02:06:30|558.97|554.97|558.95|554.95|558.97|554.97|558.67|554.67|14
1617329200000|2021-04-02 02:06:40|558.94|554.94|558.58|554.58|558.95|554.95|558.58|554.58|11
1617329210000|2021-04-02 02:06:50|558.64|554.64|558.67|554.67|558.67|554.67|558.58|554.58|14
1617329220000|2021-04-02 02:07:00|558.68|554.68|559.13|555.13|559.13|555.13|558.68|554.68|25
1617329230000|2021-04-02 02:07:10|559.11|555.11|559.06|555.06|559.11|555.11|559.05|555.05|8
1617329240000|2021-04-02 02:07:20|559.07|555.07|559.25|555.25|559.28|555.28|559.05|555.05|23
1617329250000|2021-04-02 02:07:30|559.23|555.23|559.27|555.27|559.28|555.28|559.21|555.21|25
1617329260000|2021-04-02 02:07:40|559.25|555.25|559.13|555.13|559.26|555.26|559.12|555.12|13
1617329270000|2021-04-02 02:07:50|559.14|555.14|559.25|555.25|559.27|555.27|559.14|555.14|13
1617329280000|2021-04-02 02:08:00|559.24|555.24|559.48|555.48|559.55|555.55|559.23|555.23|14
1617329290000|2021-04-02 02:08:10|559.49|555.49|559.55|555.55|559.58|555.58|559.48|555.48|13
1617329300000|2021-04-02 02:08:20|559.56|555.56|559.54|555.54|559.56|555.56|559.53|555.53|10
1617329310000|2021-04-02 02:08:30|559.53|555.53|559.47|555.47|559.54|555.54|559.41|555.41|11
1617329320000|2021-04-02 02:08:40|559.45|555.45|559.42|555.42|559.47|555.47|559.42|555.42|16
1617329330000|2021-04-02 02:08:50|559.6|555.6|559.12|555.12|559.6|555.6|559.11|555.11|25
1617329340000|2021-04-02 02:09:00|559.05|555.05|559.04|555.04|559.1|555.1|559.01|555.01|25
1617329350000|2021-04-02 02:09:10|559.07|555.07|558.94|554.94|559.13|555.13|558.94|554.94|28
1617329360000|2021-04-02 02:09:20|558.95|554.95|559.13|555.13|559.23|555.23|558.95|554.95|30
1617329370000|2021-04-02 02:09:30|559.16|555.16|559.27|555.27|559.29|555.29|559.15|555.15|16
1617329380000|2021-04-02 02:09:40|559.28|555.28|559.09|555.09|559.28|555.28|559.06|555.06|18
1617329390000|2021-04-02 02:09:50|559.1|555.1|559.38|555.38|559.39|555.39|559.08|555.08|20
1617329400000|2021-04-02 02:10:00|559.37|555.37|559.42|555.42|559.43|555.43|559.3|555.3|14
1617329410000|2021-04-02 02:10:10|559.41|555.41|559.44|555.44|559.46|555.46|559.41|555.41|19
1617329420000|2021-04-02 02:10:20|559.45|555.45|559.6|555.6|559.6|555.6|559.45|555.45|15
1617329430000|2021-04-02 02:10:30|559.61|555.61|559.93|555.93|559.93|555.93|559.61|555.61|7
1617329440000|2021-04-02 02:10:40|559.97|555.97|560.1|556.1|560.1|556.1|559.96|555.96|12
1617329450000|2021-04-02 02:10:50|560.11|556.11|560.09|556.09|560.11|556.11|560.01|556.01|17
1617329460000|2021-04-02 02:11:00|560.08|556.08|560.11|556.11|560.13|556.13|560.08|556.08|15
1617329470000|2021-04-02 02:11:10|560.12|556.12|559.97|555.97|560.12|556.12|559.94|555.94|27
1617329480000|2021-04-02 02:11:20|559.96|555.96|560.05|556.05|560.05|556.05|559.93|555.93|10
1617329490000|2021-04-02 02:11:30|560.02|556.02|560.06|556.06|560.06|556.06|560.02|556.02|7
1617329500000|2021-04-02 02:11:40|560.07|556.07|560.06|556.06|560.07|556.07|560.06|556.06|2
1617329510000|2021-04-02 02:11:50|560.08|556.08|560.07|556.07|560.1|556.1|560.06|556.06|7
1617329520000|2021-04-02 02:12:00|560.08|556.08|560.06|556.06|560.08|556.08|560.06|556.06|3
1617329530000|2021-04-02 02:12:10|560.08|556.08|560.14|556.14|560.14|556.14|560.08|556.08|5
1617329540000|2021-04-02 02:12:20|560.15|556.15|560.47|556.47|560.47|556.47|560.15|556.15|13
1617329550000|2021-04-02 02:12:30|560.46|556.46|560.48|556.48|560.48|556.48|560.46|556.46|3
1617329560000|2021-04-02 02:12:40|560.51|556.51|561.05|557.05|561.05|557.05|560.51|556.51|17
1617329570000|2021-04-02 02:12:50|561.04|557.04|561.02|557.02|561.11|557.11|560.98|556.98|25
1617329580000|2021-04-02 02:13:00|561.04|557.04|561.12|557.12|561.15|557.15|561.04|557.04|23
1617329590000|2021-04-02 02:13:10|561.14|557.14|561.1|557.1|561.14|557.14|561.09|557.09|16
1617329600000|2021-04-02 02:13:20|561.12|557.12|561.07|557.07|561.15|557.15|561.06|557.06|19
1617329610000|2021-04-02 02:13:30|561.08|557.08|561.18|557.18|561.18|557.18|561.06|557.06|11
1617329620000|2021-04-02 02:13:40|561.19|557.19|561.31|557.31|561.31|557.31|561.19|557.19|6
1617329630000|2021-04-02 02:13:50|561.3|557.3|561.3|557.3|561.31|557.31|561.28|557.28|6
1617329640000|2021-04-02 02:14:00|561.29|557.29|561.13|557.13|561.35|557.35|561.1|557.1|13
1617329650000|2021-04-02 02:14:10|561.06|557.06|560.68|556.68|561.06|557.06|560.6|556.6|29
1617329660000|2021-04-02 02:14:20|560.76|556.76|560.73|556.73|560.88|556.88|560.73|556.73|6
1617329670000|2021-04-02 02:14:30|560.74|556.74|560.72|556.72|560.84|556.84|560.71|556.71|26
1617329680000|2021-04-02 02:14:40|560.71|556.71|560.95|556.95|560.96|556.96|560.71|556.71|17
1617329690000|2021-04-02 02:14:50|560.96|556.96|561.04|557.04|561.08|557.08|560.96|556.96|24
1617329700000|2021-04-02 02:15:00|561.03|557.03|560.66|556.66|561.04|557.04|560.64|556.64|20
1617329710000|2021-04-02 02:15:10|560.64|556.64|560.37|556.37|560.68|556.68|560.37|556.37|21
1617329720000|2021-04-02 02:15:20|560.4|556.4|560.48|556.48|560.48|556.48|560.38|556.38|10
1617329730000|2021-04-02 02:15:30|560.4|556.4|560.51|556.51|560.51|556.51|560.33|556.33|14
1617329740000|2021-04-02 02:15:40|560.54|556.54|560.58|556.58|560.68|556.68|560.46|556.46|14
1617329750000|2021-04-02 02:15:50|560.69|556.69|560.56|556.56|560.78|556.78|560.56|556.56|16
1617329760000|2021-04-02 02:16:00|560.55|556.55|560.78|556.78|560.81|556.81|560.54|556.54|29
1617329770000|2021-04-02 02:16:10|560.77|556.77|561.15|557.15|561.16|557.16|560.77|556.77|23
1617329780000|2021-04-02 02:16:20|561.18|557.18|561.52|557.52|561.52|557.52|561.14|557.14|21
1617329790000|2021-04-02 02:16:30|561.45|557.45|561.97|557.97|562.08|558.08|561.45|557.45|21
1617329800000|2021-04-02 02:16:40|562.01|558.01|562.06|558.06|562.17|558.17|561.97|557.97|18
1617329810000|2021-04-02 02:16:50|562.01|558.01|561.79|557.79|562.1|558.1|561.79|557.79|17
1617329820000|2021-04-02 02:17:00|561.78|557.78|562.02|558.02|562.03|558.03|561.72|557.72|25
1617329830000|2021-04-02 02:17:10|562.03|558.03|561.87|557.87|562.03|558.03|561.81|557.81|22
1617329840000|2021-04-02 02:17:20|561.74|557.74|561.91|557.91|562.06|558.06|561.58|557.58|26
1617329850000|2021-04-02 02:17:30|561.95|557.95|561.83|557.83|561.97|557.97|561.8|557.8|17
1617329860000|2021-04-02 02:17:40|561.69|557.69|561.6|557.6|561.69|557.69|561.47|557.47|17
1617329870000|2021-04-02 02:17:50|561.59|557.59|561.64|557.64|561.65|557.65|561.51|557.51|25
1617329880000|2021-04-02 02:18:00|561.65|557.65|561.69|557.69|561.72|557.72|561.63|557.63|26
1617329890000|2021-04-02 02:18:10|561.71|557.71|561.83|557.83|561.83|557.83|561.71|557.71|7
1617329900000|2021-04-02 02:18:20|561.84|557.84|561.95|557.95|562.22|558.22|561.84|557.84|27
1617329910000|2021-04-02 02:18:30|561.96|557.96|561.84|557.84|562.05|558.05|561.69|557.69|28
1617329920000|2021-04-02 02:18:40|561.96|557.96|562.49|558.49|562.49|558.49|561.96|557.96|22
1617329930000|2021-04-02 02:18:50|562.5|558.5|563.23|559.23|563.23|559.23|562.41|558.41|27
1617329940000|2021-04-02 02:19:00|563.24|559.24|563.7|559.7|563.71|559.71|563.13|559.13|23
1617329950000|2021-04-02 02:19:10|563.71|559.71|563.76|559.76|563.77|559.77|563.57|559.57|28
1617329960000|2021-04-02 02:19:20|563.75|559.75|563.47|559.47|563.78|559.78|563.47|559.47|31
1617329970000|2021-04-02 02:19:30|563.44|559.44|563.76|559.76|563.76|559.76|563.39|559.39|21
1617329980000|2021-04-02 02:19:40|563.78|559.78|563.76|559.76|563.88|559.88|563.76|559.76|21
1617329990000|2021-04-02 02:19:50|563.75|559.75|563.79|559.79|563.81|559.81|563.74|559.74|16
1617330000000|2021-04-02 02:20:00|563.81|559.81|563.31|559.31|563.81|559.81|563.04|559.04|33
1617330010000|2021-04-02 02:20:10|563.32|559.32|563.63|559.63|563.63|559.63|563.32|559.32|29
1617330020000|2021-04-02 02:20:20|563.66|559.66|563.63|559.63|563.74|559.74|563.61|559.61|25
1617330030000|2021-04-02 02:20:30|563.69|559.69|563.61|559.61|563.69|559.69|563.36|559.36|21
1617330040000|2021-04-02 02:20:40|563.65|559.65|563.74|559.74|563.85|559.85|563.53|559.53|29
1617330050000|2021-04-02 02:20:50|563.65|559.65|563.57|559.57|563.73|559.73|563.57|559.57|26
1617330060000|2021-04-02 02:21:00|563.56|559.56|563.16|559.16|563.61|559.61|563.14|559.14|25
1617330070000|2021-04-02 02:21:10|563.15|559.15|563.22|559.22|563.56|559.56|563.14|559.14|31
1617330080000|2021-04-02 02:21:20|563.23|559.23|563.37|559.37|563.59|559.59|563.22|559.22|27
1617330090000|2021-04-02 02:21:30|563.3|559.3|563.24|559.24|563.38|559.38|562.97|558.97|36
1617330100000|2021-04-02 02:21:40|563.15|559.15|563.13|559.13|563.16|559.16|562.99|558.99|32
1617330110000|2021-04-02 02:21:50|563.04|559.04|563.1|559.1|563.14|559.14|563.01|559.01|12
1617330120000|2021-04-02 02:22:00|563.11|559.11|563.14|559.14|563.14|559.14|563.08|559.08|17
1617330130000|2021-04-02 02:22:10|563.18|559.18|563.15|559.15|563.18|559.18|563.1|559.1|12
1617330140000|2021-04-02 02:22:20|563.16|559.16|563.16|559.16|563.18|559.18|563.14|559.14|4
1617330150000|2021-04-02 02:22:30|563.17|559.17|563.13|559.13|563.17|559.17|563.13|559.13|5
1617330160000|2021-04-02 02:22:40|563.14|559.14|563.13|559.13|563.16|559.16|563.12|559.12|16
1617330170000|2021-04-02 02:22:50|563.15|559.15|563.38|559.38|563.44|559.44|563.13|559.13|13
1617330180000|2021-04-02 02:23:00|563.39|559.39|563.46|559.46|563.47|559.47|563.37|559.37|7
1617330190000|2021-04-02 02:23:10|563.42|559.42|563.47|559.47|563.47|559.47|563.42|559.42|21
1617330200000|2021-04-02 02:23:20|563.45|559.45|563.6|559.6|563.61|559.61|563.37|559.37|16
1617330210000|2021-04-02 02:23:30|563.61|559.61|563.65|559.65|563.77|559.77|563.59|559.59|18
1617330220000|2021-04-02 02:23:40|563.63|559.63|564.05|560.05|564.06|560.06|563.63|559.63|19
1617330230000|2021-04-02 02:23:50|564.06|560.06|564.92|560.92|564.97|560.97|564.06|560.06|26
1617330240000|2021-04-02 02:24:00|564.93|560.93|564.55|560.55|564.93|560.93|564.42|560.42|21
1617330250000|2021-04-02 02:24:10|564.49|560.49|564.57|560.57|564.58|560.58|564.47|560.47|25
1617330260000|2021-04-02 02:24:20|564.53|560.53|563.79|559.79|564.62|560.62|563.79|559.79|14
1617330270000|2021-04-02 02:24:30|563.69|559.69|563.77|559.77|563.81|559.81|563.61|559.61|13
1617330280000|2021-04-02 02:24:40|563.64|559.64|563.62|559.62|563.77|559.77|563.54|559.54|25
1617330290000|2021-04-02 02:24:50|563.63|559.63|563.65|559.65|563.66|559.66|563.6|559.6|12
1617330300000|2021-04-02 02:25:00|563.66|559.66|564.1|560.1|564.11|560.11|563.64|559.64|25
1617330310000|2021-04-02 02:25:10|564.11|560.11|564.56|560.56|564.59|560.59|564.11|560.11|19
1617330320000|2021-04-02 02:25:20|564.5|560.5|563.69|559.69|564.5|560.5|563.67|559.67|31
1617330330000|2021-04-02 02:25:30|563.74|559.74|563.64|559.64|563.79|559.79|563.64|559.64|26
1617330340000|2021-04-02 02:25:40|563.67|559.67|563.72|559.72|563.72|559.72|563.62|559.62|29
1617330350000|2021-04-02 02:25:50|563.71|559.71|563.69|559.69|564.02|560.02|563.63|559.63|33
1617330360000|2021-04-02 02:26:00|563.67|559.67|563.89|559.89|563.91|559.91|563.66|559.66|29
1617330370000|2021-04-02 02:26:10|563.88|559.88|564.9|560.9|564.91|560.91|563.88|559.88|36
1617330380000|2021-04-02 02:26:20|564.87|560.87|564.58|560.58|564.93|560.93|564.54|560.54|34
1617330390000|2021-04-02 02:26:30|564.6|560.6|563.6|559.6|564.6|560.6|563.58|559.58|30
1617330400000|2021-04-02 02:26:40|563.57|559.57|563.7|559.7|563.92|559.92|563.56|559.56|32
1617330410000|2021-04-02 02:26:50|563.71|559.71|563.7|559.7|563.84|559.84|563.64|559.64|11
1617330420000|2021-04-02 02:27:00|563.75|559.75|562.91|558.91|563.84|559.84|562.91|558.91|26
1617330430000|2021-04-02 02:27:10|562.89|558.89|562.74|558.74|563.35|559.35|562.64|558.64|23
1617330440000|2021-04-02 02:27:20|562.79|558.79|562.44|558.44|562.99|558.99|562.38|558.38|29
1617330450000|2021-04-02 02:27:30|562.58|558.58|562.28|558.28|562.97|558.97|562.13|558.13|34
1617330460000|2021-04-02 02:27:40|562.29|558.29|561.96|557.96|562.29|558.29|561.96|557.96|16
1617330470000|2021-04-02 02:27:50|561.9|557.9|561.65|557.65|561.9|557.9|561.65|557.65|19
1617330480000|2021-04-02 02:28:00|561.66|557.66|562|558|562.02|558.02|561.66|557.66|22
1617330490000|2021-04-02 02:28:10|562.02|558.02|562.06|558.06|562.13|558.13|561.97|557.97|21
1617330500000|2021-04-02 02:28:20|562.07|558.07|561.97|557.97|562.18|558.18|561.91|557.91|32
1617330510000|2021-04-02 02:28:30|561.96|557.96|562.28|558.28|562.28|558.28|561.94|557.94|23
1617330520000|2021-04-02 02:28:40|562.31|558.31|562.18|558.18|562.31|558.31|562.11|558.11|20
1617330530000|2021-04-02 02:28:50|562.14|558.14|562.18|558.18|562.2|558.2|562.12|558.12|17
1617330540000|2021-04-02 02:29:00|562.17|558.17|562.34|558.34|562.35|558.35|562.17|558.17|16
1617330550000|2021-04-02 02:29:10|562.33|558.33|562.34|558.34|562.35|558.35|562.32|558.32|12
1617330560000|2021-04-02 02:29:20|562.36|558.36|562.25|558.25|562.36|558.36|562.22|558.22|17
1617330570000|2021-04-02 02:29:30|562.23|558.23|561.75|557.75|562.28|558.28|561.75|557.75|20
1617330580000|2021-04-02 02:29:40|561.8|557.8|561.77|557.77|561.8|557.8|561.59|557.59|26
1617330590000|2021-04-02 02:29:50|561.78|557.78|562.26|558.26|562.26|558.26|561.72|557.72|26
1617330600000|2021-04-02 02:30:00|562.33|558.33|562.67|558.67|562.85|558.85|562.33|558.33|27
1617330610000|2021-04-02 02:30:10|562.74|558.74|563.94|559.94|564.2|560.2|562.74|558.74|29
1617330620000|2021-04-02 02:30:20|563.91|559.91|564.02|560.02|564.33|560.33|563.91|559.91|31
1617330630000|2021-04-02 02:30:30|564.01|560.01|563.67|559.67|564.01|560.01|563.66|559.66|24
1617330640000|2021-04-02 02:30:40|563.66|559.66|563.68|559.68|563.98|559.98|563.61|559.61|32
1617330650000|2021-04-02 02:30:50|563.62|559.62|563.18|559.18|563.76|559.76|563.03|559.03|31
1617330660000|2021-04-02 02:31:00|563.15|559.15|563.27|559.27|563.36|559.36|563.15|559.15|32
1617330670000|2021-04-02 02:31:10|563.25|559.25|563.48|559.48|563.5|559.5|563.25|559.25|27
1617330680000|2021-04-02 02:31:20|563.54|559.54|563.44|559.44|563.64|559.64|563.41|559.41|26
1617330690000|2021-04-02 02:31:30|563.45|559.45|563.26|559.26|563.49|559.49|563.26|559.26|25
1617330700000|2021-04-02 02:31:40|563.3|559.3|563.12|559.12|563.41|559.41|563.03|559.03|28
1617330710000|2021-04-02 02:31:50|563.17|559.17|563.81|559.81|563.81|559.81|563.16|559.16|32
1617330720000|2021-04-02 02:32:00|563.8|559.8|563.66|559.66|563.85|559.85|563.52|559.52|23
1617330730000|2021-04-02 02:32:10|563.65|559.65|563.7|559.7|563.79|559.79|563.31|559.31|29
1617330740000|2021-04-02 02:32:20|563.67|559.67|563.53|559.53|563.77|559.77|563.47|559.47|30
1617330750000|2021-04-02 02:32:30|563.54|559.54|563.51|559.51|563.54|559.54|563.41|559.41|21
1617330760000|2021-04-02 02:32:40|563.55|559.55|563.6|559.6|563.61|559.61|563.53|559.53|18
1617330770000|2021-04-02 02:32:50|563.58|559.58|563.83|559.83|563.84|559.84|563.58|559.58|22
1617330780000|2021-04-02 02:33:00|563.84|559.84|564.01|560.01|564.1|560.1|563.74|559.74|32
1617330790000|2021-04-02 02:33:10|564.02|560.02|564.51|560.51|564.51|560.51|563.91|559.91|30
1617330800000|2021-04-02 02:33:20|564.55|560.55|565.47|561.47|565.47|561.47|564.55|560.55|33
1617330810000|2021-04-02 02:33:30|565.49|561.49|565.05|561.05|565.49|561.49|564.78|560.78|28
1617330820000|2021-04-02 02:33:40|565.04|561.04|565.59|561.59|565.62|561.62|565.04|561.04|28
1617330830000|2021-04-02 02:33:50|565.52|561.52|565.57|561.57|565.64|561.64|565.47|561.47|29
1617330840000|2021-04-02 02:34:00|565.52|561.52|565.7|561.7|565.7|561.7|565.52|561.52|29
1617330850000|2021-04-02 02:34:10|565.79|561.79|566.01|562.01|566.16|562.16|565.79|561.79|23
1617330860000|2021-04-02 02:34:20|566.03|562.03|566.31|562.31|566.59|562.59|565.93|561.93|27
1617330870000|2021-04-02 02:34:30|566.3|562.3|566.39|562.39|566.46|562.46|566.19|562.19|34
1617330880000|2021-04-02 02:34:40|566.49|562.49|566.75|562.75|566.77|562.77|566.38|562.38|30
1617330890000|2021-04-02 02:34:50|566.71|562.71|566.69|562.69|566.76|562.76|566.64|562.64|22
1617330900000|2021-04-02 02:35:00|566.71|562.71|566.74|562.74|566.81|562.81|566.64|562.64|28
1617330910000|2021-04-02 02:35:10|566.71|562.71|566.35|562.35|566.76|562.76|566.33|562.33|35
1617330920000|2021-04-02 02:35:20|566.34|562.34|565.55|561.55|566.34|562.34|565.52|561.52|27
1617330930000|2021-04-02 02:35:30|565.58|561.58|565.58|561.58|565.8|561.8|565.33|561.33|38
1617330940000|2021-04-02 02:35:40|565.57|561.57|565.69|561.69|565.76|561.76|565.5|561.5|30
1617330950000|2021-04-02 02:35:50|565.68|561.68|565.6|561.6|565.69|561.69|565.54|561.54|30
1617330960000|2021-04-02 02:36:00|565.62|561.62|565.73|561.73|565.89|561.89|565.58|561.58|30
1617330970000|2021-04-02 02:36:10|565.72|561.72|565.64|561.64|565.73|561.73|565.59|561.59|27
1617330980000|2021-04-02 02:36:20|565.65|561.65|565.9|561.9|565.96|561.96|565.65|561.65|27
1617330990000|2021-04-02 02:36:30|565.89|561.89|565.61|561.61|565.91|561.91|565.54|561.54|23
1617331000000|2021-04-02 02:36:40|565.63|561.63|565.58|561.58|565.65|561.65|565.55|561.55|28
1617331010000|2021-04-02 02:36:50|565.59|561.59|565.8|561.8|565.85|561.85|565.59|561.59|29
1617331020000|2021-04-02 02:37:00|565.77|561.77|565.72|561.72|565.77|561.77|565.72|561.72|10
1617331030000|2021-04-02 02:37:10|565.71|561.71|565.28|561.28|565.71|561.71|565.14|561.14|28
1617331040000|2021-04-02 02:37:20|565.29|561.29|564.89|560.89|565.34|561.34|564.68|560.68|30
1617331050000|2021-04-02 02:37:30|564.91|560.91|564.9|560.9|564.94|560.94|564.86|560.86|15
1617331060000|2021-04-02 02:37:40|564.89|560.89|564.96|560.96|564.98|560.98|564.89|560.89|19
1617331070000|2021-04-02 02:37:50|564.99|560.99|564.88|560.88|565.04|561.04|564.88|560.88|23
1617331080000|2021-04-02 02:38:00|564.89|560.89|565.04|561.04|565.08|561.08|564.88|560.88|24
1617331090000|2021-04-02 02:38:10|565.06|561.06|564.9|560.9|565.09|561.09|564.85|560.85|17
1617331100000|2021-04-02 02:38:20|564.89|560.89|564.34|560.34|564.89|560.89|564.34|560.34|17
1617331110000|2021-04-02 02:38:30|564.36|560.36|563.96|559.96|564.55|560.55|563.96|559.96|32
1617331120000|2021-04-02 02:38:40|564.02|560.02|564.24|560.24|564.25|560.25|564.02|560.02|28
1617331130000|2021-04-02 02:38:50|564.26|560.26|564.72|560.72|564.74|560.74|564.25|560.25|29
1617331140000|2021-04-02 02:39:00|564.71|560.71|564.9|560.9|565.15|561.15|564.71|560.71|23
1617331150000|2021-04-02 02:39:10|565.09|561.09|565.21|561.21|565.23|561.23|565.04|561.04|16
1617331160000|2021-04-02 02:39:20|565.2|561.2|565.08|561.08|565.22|561.22|564.74|560.74|29
1617331170000|2021-04-02 02:39:30|565.02|561.02|564.9|560.9|565.05|561.05|564.89|560.89|33
1617331180000|2021-04-02 02:39:40|564.89|560.89|564.28|560.28|564.89|560.89|564.2|560.2|24
1617331190000|2021-04-02 02:39:50|564.24|560.24|564.81|560.81|564.85|560.85|564.24|560.24|30
1617331200000|2021-04-02 02:40:00|564.73|560.73|564.39|560.39|564.88|560.88|564.33|560.33|31
1617331210000|2021-04-02 02:40:10|564.52|560.52|564.07|560.07|564.58|560.58|564.04|560.04|35
1617331220000|2021-04-02 02:40:20|564.08|560.08|563.81|559.81|564.11|560.11|563.8|559.8|29
1617331230000|2021-04-02 02:40:30|563.8|559.8|563.63|559.63|563.81|559.81|563.57|559.57|21
1617331240000|2021-04-02 02:40:40|563.68|559.68|563.67|559.67|563.73|559.73|563.53|559.53|19
1617331250000|2021-04-02 02:40:50|563.72|559.72|563.47|559.47|563.73|559.73|563.43|559.43|29
1617331260000|2021-04-02 02:41:00|563.46|559.46|563.59|559.59|563.62|559.62|563.4|559.4|26
1617331270000|2021-04-02 02:41:10|563.52|559.52|563.63|559.63|563.71|559.71|563.49|559.49|26
1617331280000|2021-04-02 02:41:20|563.57|559.57|563.46|559.46|563.6|559.6|563.44|559.44|17
1617331290000|2021-04-02 02:41:30|563.47|559.47|563.58|559.58|563.64|559.64|563.43|559.43|27
1617331300000|2021-04-02 02:41:40|563.57|559.57|563.53|559.53|563.57|559.57|563.41|559.41|25
1617331310000|2021-04-02 02:41:50|563.48|559.48|563.53|559.53|563.55|559.55|563.47|559.47|18
1617331320000|2021-04-02 02:42:00|563.52|559.52|563.52|559.52|563.55|559.55|563.46|559.46|17
1617331330000|2021-04-02 02:42:10|563.51|559.51|563.65|559.65|563.67|559.67|563.51|559.51|10
1617331340000|2021-04-02 02:42:20|563.62|559.62|563.7|559.7|563.8|559.8|563.61|559.61|21
1617331350000|2021-04-02 02:42:30|563.83|559.83|563.77|559.77|563.83|559.83|563.77|559.77|12
1617331360000|2021-04-02 02:42:40|563.81|559.81|563.9|559.9|563.9|559.9|563.79|559.79|4
1617331370000|2021-04-02 02:42:50|563.79|559.79|563.61|559.61|563.87|559.87|563.61|559.61|15
1617331380000|2021-04-02 02:43:00|563.81|559.81|563.58|559.58|563.81|559.81|563.57|559.57|11
1617331390000|2021-04-02 02:43:10|563.4|559.4|563.44|559.44|563.45|559.45|563.38|559.38|23
1617331400000|2021-04-02 02:43:20|563.39|559.39|563.33|559.33|563.44|559.44|563.33|559.33|12
1617331410000|2021-04-02 02:43:30|563.38|559.38|563.48|559.48|563.5|559.5|563.38|559.38|15
1617331420000|2021-04-02 02:43:40|563.47|559.47|563.47|559.47|563.49|559.49|563.45|559.45|15
1617331430000|2021-04-02 02:43:50|563.49|559.49|563.47|559.47|563.49|559.49|563.46|559.46|16
1617331440000|2021-04-02 02:44:00|563.48|559.48|563.42|559.42|563.51|559.51|563.42|559.42|11
1617331450000|2021-04-02 02:44:10|563.4|559.4|563.39|559.39|563.46|559.46|563.39|559.39|16
1617331460000|2021-04-02 02:44:20|563.45|559.45|563.39|559.39|563.45|559.45|563.31|559.31|20
1617331470000|2021-04-02 02:44:30|563.38|559.38|563.34|559.34|563.39|559.39|563.25|559.25|24
1617331480000|2021-04-02 02:44:40|563.36|559.36|563.44|559.44|563.44|559.44|563.24|559.24|18
1617331490000|2021-04-02 02:44:50|563.43|559.43|563.17|559.17|563.44|559.44|563.13|559.13|18
1617331500000|2021-04-02 02:45:00|563.12|559.12|563.46|559.46|563.47|559.47|563.12|559.12|19
1617331510000|2021-04-02 02:45:10|563.44|559.44|563.65|559.65|563.66|559.66|563.44|559.44|18
1617331520000|2021-04-02 02:45:20|563.66|559.66|563.5|559.5|563.66|559.66|563.5|559.5|24
1617331530000|2021-04-02 02:45:30|563.51|559.51|563.56|559.56|563.68|559.68|563.5|559.5|12
1617331540000|2021-04-02 02:45:40|563.55|559.55|563.53|559.53|563.69|559.69|563.53|559.53|16
1617331550000|2021-04-02 02:45:50|563.54|559.54|563.32|559.32|563.55|559.55|563.32|559.32|20
1617331560000|2021-04-02 02:46:00|563.31|559.31|563.12|559.12|563.43|559.43|563.11|559.11|28
1617331570000|2021-04-02 02:46:10|563.11|559.11|562.48|558.48|563.13|559.13|562.47|558.47|25
1617331580000|2021-04-02 02:46:20|562.52|558.52|562.61|558.61|562.79|558.79|562.39|558.39|28
1617331590000|2021-04-02 02:46:30|562.6|558.6|562.77|558.77|562.78|558.78|562.6|558.6|23
1617331600000|2021-04-02 02:46:40|562.65|558.65|562.89|558.89|562.89|558.89|562.65|558.65|14
1617331610000|2021-04-02 02:46:50|562.88|558.88|563.32|559.32|563.36|559.36|562.88|558.88|28
1617331620000|2021-04-02 02:47:00|563.33|559.33|563.36|559.36|563.36|559.36|563.32|559.32|11
1617331630000|2021-04-02 02:47:10|563.37|559.37|563.19|559.19|563.41|559.41|563.17|559.17|25
1617331640000|2021-04-02 02:47:20|563.24|559.24|563.16|559.16|563.25|559.25|563.16|559.16|28
1617331650000|2021-04-02 02:47:30|563.15|559.15|563.06|559.06|563.17|559.17|563.06|559.06|9
1617331660000|2021-04-02 02:47:40|563.07|559.07|563.02|559.02|563.08|559.08|562.99|558.99|13
1617331670000|2021-04-02 02:47:50|563.03|559.03|563|559|563.03|559.03|563|559|4
1617331680000|2021-04-02 02:48:00|563.03|559.03|563.01|559.01|563.04|559.04|562.98|558.98|10
1617331690000|2021-04-02 02:48:10|563.05|559.05|563.1|559.1|563.12|559.12|563.01|559.01|17
1617331700000|2021-04-02 02:48:20|563.04|559.04|563.03|559.03|563.1|559.1|563.01|559.01|14
1617331710000|2021-04-02 02:48:30|563.05|559.05|563.04|559.04|563.08|559.08|563.03|559.03|13
1617331720000|2021-04-02 02:48:40|563.03|559.03|563.08|559.08|563.14|559.14|563.03|559.03|17
1617331730000|2021-04-02 02:48:50|563.09|559.09|563.08|559.08|563.09|559.09|563.07|559.07|17
1617331740000|2021-04-02 02:49:00|563.09|559.09|563.24|559.24|563.24|559.24|563.07|559.07|24
1617331750000|2021-04-02 02:49:10|563.23|559.23|563.53|559.53|563.53|559.53|563.16|559.16|21
1617331760000|2021-04-02 02:49:20|563.55|559.55|564.25|560.25|564.28|560.28|563.55|559.55|22
1617331770000|2021-04-02 02:49:30|564.26|560.26|564.27|560.27|564.36|560.36|564.26|560.26|13
1617331780000|2021-04-02 02:49:40|564.28|560.28|564.34|560.34|564.34|560.34|564.2|560.2|24
1617331790000|2021-04-02 02:49:50|564.36|560.36|564.52|560.52|564.91|560.91|564.32|560.32|29
1617331800000|2021-04-02 02:50:00|564.51|560.51|564.4|560.4|564.53|560.53|564.3|560.3|17
1617331810000|2021-04-02 02:50:10|564.44|560.44|564.64|560.64|564.66|560.66|564.44|560.44|19
1617331820000|2021-04-02 02:50:20|564.69|560.69|565.38|561.38|565.41|561.41|564.69|560.69|25
1617331830000|2021-04-02 02:50:30|565.44|561.44|565.5|561.5|565.53|561.53|565.36|561.36|16
1617331840000|2021-04-02 02:50:40|565.54|561.54|565.76|561.76|565.89|561.89|565.54|561.54|27
1617331850000|2021-04-02 02:50:50|565.78|561.78|565.91|561.91|565.91|561.91|565.53|561.53|29
1617331860000|2021-04-02 02:51:00|565.92|561.92|565.93|561.93|565.94|561.94|565.76|561.76|19
1617331870000|2021-04-02 02:51:10|565.92|561.92|565.92|561.92|565.97|561.97|565.9|561.9|16
1617331880000|2021-04-02 02:51:20|565.91|561.91|565.96|561.96|565.96|561.96|565.91|561.91|14
1617331890000|2021-04-02 02:51:30|565.74|561.74|565.13|561.13|565.74|561.74|565.1|561.1|23
1617331900000|2021-04-02 02:51:40|565.15|561.15|564.41|560.41|565.27|561.27|564.41|560.41|25
1617331910000|2021-04-02 02:51:50|564.52|560.52|564.14|560.14|564.82|560.82|564.14|560.14|28
1617331920000|2021-04-02 02:52:00|564.12|560.12|563.73|559.73|564.25|560.25|563.73|559.73|28
1617331930000|2021-04-02 02:52:10|563.75|559.75|564.01|560.01|564.01|560.01|563.49|559.49|28
1617331940000|2021-04-02 02:52:20|564.02|560.02|562.71|558.71|564.15|560.15|562.62|558.62|29
1617331950000|2021-04-02 02:52:30|562.69|558.69|562.49|558.49|562.93|558.93|562.45|558.45|31
1617331960000|2021-04-02 02:52:40|562.53|558.53|562.35|558.35|562.87|558.87|562.21|558.21|27
1617331970000|2021-04-02 02:52:50|562.34|558.34|562.52|558.52|562.66|558.66|562.28|558.28|31
1617331980000|2021-04-02 02:53:00|562.53|558.53|561.93|557.93|562.88|558.88|561.93|557.93|27
1617331990000|2021-04-02 02:53:10|561.98|557.98|560.69|556.69|562.04|558.04|560.69|556.69|23
1617332000000|2021-04-02 02:53:20|560.66|556.66|560.29|556.29|560.66|556.66|560.12|556.12|23
1617332010000|2021-04-02 02:53:30|559.93|555.93|557.89|553.89|560.33|556.33|557.76|553.76|33
1617332020000|2021-04-02 02:53:40|557.95|553.95|557.95|553.95|558.31|554.31|557.66|553.66|28
1617332030000|2021-04-02 02:53:50|557.94|553.94|557.71|553.71|557.95|553.95|557.53|553.53|34
1617332040000|2021-04-02 02:54:00|557.73|553.73|558.42|554.42|558.45|554.45|557.73|553.73|31
1617332050000|2021-04-02 02:54:10|558.34|554.34|559.77|555.77|559.85|555.85|558.25|554.25|30
1617332060000|2021-04-02 02:54:20|559.79|555.79|560.03|556.03|560.03|556.03|559.54|555.54|35
1617332070000|2021-04-02 02:54:30|560.04|556.04|560.52|556.52|560.52|556.52|559.78|555.78|34
1617332080000|2021-04-02 02:54:40|560.61|556.61|561.09|557.09|561.09|557.09|560.54|556.54|37
1617332090000|2021-04-02 02:54:50|560.54|556.54|560.38|556.38|561.09|557.09|560.38|556.38|31
1617332100000|2021-04-02 02:55:00|560.32|556.32|560.81|556.81|561.19|557.19|560.22|556.22|34
1617332110000|2021-04-02 02:55:10|560.83|556.83|561.09|557.09|561.1|557.1|560.82|556.82|34
1617332120000|2021-04-02 02:55:20|561.08|557.08|561.06|557.06|561.11|557.11|560.96|556.96|26
1617332130000|2021-04-02 02:55:30|561.1|557.1|560.47|556.47|561.2|557.2|560.47|556.47|31
1617332140000|2021-04-02 02:55:40|560.64|556.64|559.49|555.49|560.79|556.79|559.36|555.36|35
1617332150000|2021-04-02 02:55:50|559.47|555.47|559.19|555.19|559.67|555.67|559.19|555.19|37
1617332160000|2021-04-02 02:56:00|559.21|555.21|559.2|555.2|559.57|555.57|559.1|555.1|33
1617332170000|2021-04-02 02:56:10|558.99|554.99|558.84|554.84|559.14|555.14|558.66|554.66|31
1617332180000|2021-04-02 02:56:20|558.85|554.85|557.76|553.76|558.93|554.93|557.76|553.76|23
1617332190000|2021-04-02 02:56:30|557.65|553.65|557.55|553.55|557.97|553.97|557.36|553.36|36
1617332200000|2021-04-02 02:56:40|557.53|553.53|557.53|553.53|557.59|553.59|557.29|553.29|33
1617332210000|2021-04-02 02:56:50|557.55|553.55|557.59|553.59|557.77|553.77|557.27|553.27|27
1617332220000|2021-04-02 02:57:00|557.7|553.7|558.1|554.1|558.34|554.34|557.68|553.68|29
1617332230000|2021-04-02 02:57:10|558.11|554.11|558.09|554.09|558.11|554.11|557.74|553.74|36
1617332240000|2021-04-02 02:57:20|558.08|554.08|558.06|554.06|558.08|554.08|557.65|553.65|31
1617332250000|2021-04-02 02:57:30|558.09|554.09|558.3|554.3|558.31|554.31|558.02|554.02|32
1617332260000|2021-04-02 02:57:40|558.31|554.31|558.27|554.27|558.33|554.33|558.16|554.16|29
1617332270000|2021-04-02 02:57:50|558.29|554.29|558.55|554.55|558.55|554.55|558.29|554.29|25
1617332280000|2021-04-02 02:58:00|558.56|554.56|558.61|554.61|558.63|554.63|558.45|554.45|19
1617332290000|2021-04-02 02:58:10|558.62|554.62|558.94|554.94|558.94|554.94|558.62|554.62|22
1617332300000|2021-04-02 02:58:20|558.95|554.95|559.04|555.04|559.04|555.04|558.93|554.93|14
1617332310000|2021-04-02 02:58:30|559.03|555.03|558.8|554.8|559.06|555.06|558.7|554.7|21
1617332320000|2021-04-02 02:58:40|558.83|554.83|559.04|555.04|559.06|555.06|558.8|554.8|15
1617332330000|2021-04-02 02:58:50|559.05|555.05|559.06|555.06|559.07|555.07|559.04|555.04|13
1617332340000|2021-04-02 02:59:00|559.05|555.05|559.07|555.07|559.14|555.14|558.93|554.93|22
1617332350000|2021-04-02 02:59:10|559.11|555.11|558.95|554.95|559.11|555.11|558.88|554.88|20
1617332360000|2021-04-02 02:59:20|558.97|554.97|559.17|555.17|559.22|555.22|558.97|554.97|21
1617332370000|2021-04-02 02:59:30|559.18|555.18|558.92|554.92|559.49|555.49|558.8|554.8|26
1617332380000|2021-04-02 02:59:40|558.93|554.93|559.14|555.14|559.14|555.14|558.92|554.92|19
1617332390000|2021-04-02 02:59:50|559.13|555.13|559.16|555.16|559.26|555.26|559.08|555.08|21
1617332400000|2021-04-02 03:00:00|559.17|555.17|560.6|556.6|560.6|556.6|559.17|555.17|35
1617332410000|2021-04-02 03:00:10|560.61|556.61|561.06|557.06|561.17|557.17|560.59|556.59|33
1617332420000|2021-04-02 03:00:20|561.05|557.05|561.26|557.26|561.58|557.58|560.58|556.58|30
1617332430000|2021-04-02 03:00:30|561.23|557.23|561.42|557.42|561.42|557.42|561.15|557.15|27
1617332440000|2021-04-02 03:00:40|561.54|557.54|561.59|557.59|561.65|557.65|561.54|557.54|8
1617332450000|2021-04-02 03:00:50|561.55|557.55|560.41|556.41|561.6|557.6|560.4|556.4|31
1617332460000|2021-04-02 03:01:00|560.29|556.29|561.58|557.58|561.58|557.58|560.29|556.29|35
1617332470000|2021-04-02 03:01:10|561.77|557.77|561.77|557.77|561.92|557.92|561.74|557.74|27
1617332480000|2021-04-02 03:01:20|561.78|557.78|561.81|557.81|561.9|557.9|561.76|557.76|26
1617332490000|2021-04-02 03:01:30|561.77|557.77|561.97|557.97|562|558|561.73|557.73|25
1617332500000|2021-04-02 03:01:40|561.99|557.99|561.34|557.34|561.99|557.99|561.34|557.34|31
1617332510000|2021-04-02 03:01:50|561.35|557.35|560.59|556.59|561.62|557.62|560.59|556.59|30
1617332520000|2021-04-02 03:02:00|560.71|556.71|560.97|556.97|561.02|557.02|560.58|556.58|31
1617332530000|2021-04-02 03:02:10|560.74|556.74|561.02|557.02|561.18|557.18|560.74|556.74|33
1617332540000|2021-04-02 03:02:20|561.1|557.1|561.66|557.66|561.66|557.66|560.98|556.98|33
1617332550000|2021-04-02 03:02:30|561.67|557.67|561.75|557.75|561.77|557.77|561.56|557.56|22
1617332560000|2021-04-02 03:02:40|561.84|557.84|561.74|557.74|561.86|557.86|561.72|557.72|30
1617332570000|2021-04-02 03:02:50|561.7|557.7|562.03|558.03|562.03|558.03|561.58|557.58|34
1617332580000|2021-04-02 03:03:00|562.01|558.01|562.2|558.2|562.25|558.25|562.01|558.01|26
1617332590000|2021-04-02 03:03:10|562.23|558.23|562|558|562.23|558.23|562|558|12
1617332600000|2021-04-02 03:03:20|561.98|557.98|561.89|557.89|561.98|557.98|561.89|557.89|21
1617332610000|2021-04-02 03:03:30|561.92|557.92|562.31|558.31|562.31|558.31|561.91|557.91|31
1617332620000|2021-04-02 03:03:40|562.3|558.3|562.33|558.33|562.34|558.34|562.29|558.29|18
1617332630000|2021-04-02 03:03:50|562.32|558.32|562.65|558.65|562.65|558.65|562.24|558.24|25
1617332640000|2021-04-02 03:04:00|562.64|558.64|562.56|558.56|562.68|558.68|562.45|558.45|34
1617332650000|2021-04-02 03:04:10|562.64|558.64|562.34|558.34|562.64|558.64|561.98|557.98|27
1617332660000|2021-04-02 03:04:20|562.33|558.33|562.16|558.16|562.39|558.39|562.11|558.11|23
1617332670000|2021-04-02 03:04:30|562.15|558.15|562.15|558.15|562.48|558.48|562.02|558.02|24
1617332680000|2021-04-02 03:04:40|562.13|558.13|562.13|558.13|562.2|558.2|562.07|558.07|22
1617332690000|2021-04-02 03:04:50|562.1|558.1|562.06|558.06|562.16|558.16|562.01|558.01|19
1617332700000|2021-04-02 03:05:00|562.02|558.02|562.21|558.21|562.44|558.44|561.94|557.94|20
1617332710000|2021-04-02 03:05:10|562.22|558.22|562.35|558.35|562.43|558.43|562.2|558.2|30
1617332720000|2021-04-02 03:05:20|562.34|558.34|561.92|557.92|562.34|558.34|561.92|557.92|20
1617332730000|2021-04-02 03:05:30|561.91|557.91|562.07|558.07|562.21|558.21|561.9|557.9|24
1617332740000|2021-04-02 03:05:40|562.05|558.05|562.29|558.29|562.29|558.29|562.05|558.05|26
1617332750000|2021-04-02 03:05:50|562.32|558.32|562.2|558.2|562.37|558.37|562.17|558.17|29
1617332760000|2021-04-02 03:06:00|562.19|558.19|562.19|558.19|562.24|558.24|562.16|558.16|18
1617332770000|2021-04-02 03:06:10|562.21|558.21|562.25|558.25|562.25|558.25|562.15|558.15|15
1617332780000|2021-04-02 03:06:20|562.21|558.21|562.23|558.23|562.23|558.23|562.21|558.21|3
1617332790000|2021-04-02 03:06:30|562.29|558.29|562.33|558.33|562.38|558.38|562.29|558.29|19
1617332800000|2021-04-02 03:06:40|562.32|558.32|562.28|558.28|562.33|558.33|562.27|558.27|20
1617332810000|2021-04-02 03:06:50|562.29|558.29|562.38|558.38|562.38|558.38|562.28|558.28|10
1617332820000|2021-04-02 03:07:00|562.37|558.37|562.18|558.18|562.39|558.39|562.08|558.08|21
1617332830000|2021-04-02 03:07:10|562.17|558.17|562.32|558.32|562.35|558.35|562.17|558.17|21
1617332840000|2021-04-02 03:07:20|562.31|558.31|562.33|558.33|562.4|558.4|562.22|558.22|22
1617332850000|2021-04-02 03:07:30|562.34|558.34|562.36|558.36|562.42|558.42|562.18|558.18|29
1617332860000|2021-04-02 03:07:40|562.34|558.34|562.39|558.39|562.41|558.41|562.26|558.26|24
1617332870000|2021-04-02 03:07:50|562.43|558.43|562.53|558.53|562.56|558.56|562.36|558.36|18
1617332880000|2021-04-02 03:08:00|562.57|558.57|562.45|558.45|562.66|558.66|562.45|558.45|28
1617332890000|2021-04-02 03:08:10|562.46|558.46|562.44|558.44|562.48|558.48|562.44|558.44|7
1617332900000|2021-04-02 03:08:20|562.45|558.45|562.35|558.35|562.5|558.5|562.34|558.34|9
1617332910000|2021-04-02 03:08:30|562.33|558.33|562.39|558.39|562.4|558.4|562.28|558.28|6
1617332920000|2021-04-02 03:08:40|562.4|558.4|562.46|558.46|562.62|558.62|562.32|558.32|29
1617332930000|2021-04-02 03:08:50|562.45|558.45|562.03|558.03|562.45|558.45|562.01|558.01|25
1617332940000|2021-04-02 03:09:00|562.12|558.12|562.13|558.13|562.31|558.31|561.95|557.95|29
1617332950000|2021-04-02 03:09:10|561.98|557.98|562.81|558.81|562.81|558.81|561.98|557.98|28
1617332960000|2021-04-02 03:09:20|562.83|558.83|563.32|559.32|563.36|559.36|562.82|558.82|24
1617332970000|2021-04-02 03:09:30|563.34|559.34|563.35|559.35|563.43|559.43|563.28|559.28|22
1617332980000|2021-04-02 03:09:40|563.3|559.3|563.01|559.01|563.3|559.3|563.01|559.01|18
1617332990000|2021-04-02 03:09:50|563.02|559.02|563.53|559.53|563.53|559.53|563.02|559.02|28
1617333000000|2021-04-02 03:10:00|563.5|559.5|563.88|559.88|563.92|559.92|563.46|559.46|33
1617333010000|2021-04-02 03:10:10|563.89|559.89|563.58|559.58|563.91|559.91|563.58|559.58|21
1617333020000|2021-04-02 03:10:20|563.56|559.56|563.06|559.06|563.56|559.56|563.06|559.06|16
1617333030000|2021-04-02 03:10:30|563.08|559.08|563.07|559.07|563.08|559.08|563.03|559.03|7
1617333040000|2021-04-02 03:10:40|563|559|562.9|558.9|563.26|559.26|562.73|558.73|23
1617333050000|2021-04-02 03:10:50|562.95|558.95|562.85|558.85|562.97|558.97|562.79|558.79|27
1617333060000|2021-04-02 03:11:00|562.69|558.69|562.88|558.88|563.01|559.01|562.69|558.69|28
1617333070000|2021-04-02 03:11:10|562.84|558.84|562.57|558.57|562.95|558.95|562.57|558.57|28
1617333080000|2021-04-02 03:11:20|562.58|558.58|562.47|558.47|562.73|558.73|562.47|558.47|21
1617333090000|2021-04-02 03:11:30|562.49|558.49|562.35|558.35|562.5|558.5|562.35|558.35|13
1617333100000|2021-04-02 03:11:40|562.34|558.34|561.79|557.79|562.36|558.36|561.73|557.73|22
1617333110000|2021-04-02 03:11:50|561.78|557.78|561.85|557.85|561.94|557.94|561.77|557.77|20
1617333120000|2021-04-02 03:12:00|561.84|557.84|561.14|557.14|561.85|557.85|561.12|557.12|28
1617333130000|2021-04-02 03:12:10|561.16|557.16|560.67|556.67|561.35|557.35|560.41|556.41|28
1617333140000|2021-04-02 03:12:20|560.72|556.72|560.54|556.54|560.77|556.77|560.52|556.52|16
1617333150000|2021-04-02 03:12:30|560.53|556.53|560.58|556.58|560.58|556.58|560.19|556.19|13
1617333160000|2021-04-02 03:12:40|560.37|556.37|560.69|556.69|560.69|556.69|560.34|556.34|27
1617333170000|2021-04-02 03:12:50|560.71|556.71|561.13|557.13|561.14|557.14|560.69|556.69|24
1617333180000|2021-04-02 03:13:00|560.88|556.88|560.62|556.62|561.11|557.11|560.62|556.62|24
1617333190000|2021-04-02 03:13:10|560.67|556.67|560.69|556.69|560.78|556.78|560.29|556.29|29
1617333200000|2021-04-02 03:13:20|560.72|556.72|560.59|556.59|560.8|556.8|560.55|556.55|30
1617333210000|2021-04-02 03:13:30|560.51|556.51|560.71|556.71|560.71|556.71|560.18|556.18|29
1617333220000|2021-04-02 03:13:40|560.72|556.72|560.87|556.87|560.89|556.89|560.4|556.4|28
1617333230000|2021-04-02 03:13:50|560.86|556.86|560.6|556.6|560.86|556.86|560.59|556.59|28
1617333240000|2021-04-02 03:14:00|560.67|556.67|560.65|556.65|560.81|556.81|560.57|556.57|21
1617333250000|2021-04-02 03:14:10|560.7|556.7|560.93|556.93|560.94|556.94|560.66|556.66|27
1617333260000|2021-04-02 03:14:20|560.91|556.91|560.94|556.94|560.99|556.99|560.87|556.87|9
1617333270000|2021-04-02 03:14:30|560.95|556.95|560.81|556.81|560.99|556.99|560.7|556.7|26
1617333280000|2021-04-02 03:14:40|560.82|556.82|560.69|556.69|560.83|556.83|560.69|556.69|24
1617333290000|2021-04-02 03:14:50|560.7|556.7|560.52|556.52|560.72|556.72|560.27|556.27|28
1617333300000|2021-04-02 03:15:00|560.53|556.53|560.48|556.48|560.63|556.63|560.42|556.42|28
1617333310000|2021-04-02 03:15:10|560.43|556.43|560.45|556.45|560.51|556.51|560.42|556.42|14
1617333320000|2021-04-02 03:15:20|560.48|556.48|560.58|556.58|560.63|556.63|560.44|556.44|26
1617333330000|2021-04-02 03:15:30|560.54|556.54|560.51|556.51|560.56|556.56|560.48|556.48|20
1617333340000|2021-04-02 03:15:40|560.49|556.49|560.6|556.6|560.61|556.61|560.45|556.45|18
1617333350000|2021-04-02 03:15:50|560.62|556.62|560.68|556.68|560.71|556.71|560.51|556.51|23
1617333360000|2021-04-02 03:16:00|560.64|556.64|560.8|556.8|560.82|556.82|560.63|556.63|27
1617333370000|2021-04-02 03:16:10|560.83|556.83|561.05|557.05|561.08|557.08|560.83|556.83|29
1617333380000|2021-04-02 03:16:20|561.06|557.06|560.72|556.72|561.06|557.06|560.63|556.63|34
1617333390000|2021-04-02 03:16:30|560.67|556.67|560.36|556.36|560.85|556.85|560.36|556.36|32
1617333400000|2021-04-02 03:16:40|560.29|556.29|560.29|556.29|560.29|556.29|560.12|556.12|22
1617333410000|2021-04-02 03:16:50|560.21|556.21|560.2|556.2|560.3|556.3|560.18|556.18|21
1617333420000|2021-04-02 03:17:00|560.19|556.19|560.21|556.21|560.31|556.31|560.11|556.11|16
1617333430000|2021-04-02 03:17:10|560.2|556.2|560.45|556.45|560.52|556.52|560.2|556.2|23
1617333440000|2021-04-02 03:17:20|560.51|556.51|560.58|556.58|560.64|556.64|560.44|556.44|23
1617333450000|2021-04-02 03:17:30|560.59|556.59|560.18|556.18|560.59|556.59|560.1|556.1|31
1617333460000|2021-04-02 03:17:40|560.19|556.19|560.16|556.16|560.35|556.35|560.11|556.11|23
1617333470000|2021-04-02 03:17:50|560.13|556.13|559.95|555.95|560.13|556.13|559.93|555.93|17
1617333480000|2021-04-02 03:18:00|559.94|555.94|559.97|555.97|560.03|556.03|559.94|555.94|13
1617333490000|2021-04-02 03:18:10|559.96|555.96|559.71|555.71|559.96|555.96|559.71|555.71|10
1617333500000|2021-04-02 03:18:20|559.72|555.72|558.89|554.89|559.72|555.72|558.89|554.89|35
1617333510000|2021-04-02 03:18:30|558.96|554.96|558.86|554.86|559.12|555.12|558.82|554.82|28
1617333520000|2021-04-02 03:18:40|558.82|554.82|558.71|554.71|558.88|554.88|558.53|554.53|26
1617333530000|2021-04-02 03:18:50|558.77|554.77|558.84|554.84|558.86|554.86|558.7|554.7|25
1617333540000|2021-04-02 03:19:00|558.83|554.83|559.07|555.07|559.14|555.14|558.82|554.82|22
1617333550000|2021-04-02 03:19:10|559.06|555.06|558.78|554.78|559.08|555.08|558.75|554.75|24
1617333560000|2021-04-02 03:19:20|558.73|554.73|558.82|554.82|559.15|555.15|558.71|554.71|31
1617333570000|2021-04-02 03:19:30|558.83|554.83|558.83|554.83|558.85|554.85|558.8|554.8|15
1617333580000|2021-04-02 03:19:40|558.84|554.84|559.24|555.24|559.24|555.24|558.84|554.84|25
1617333590000|2021-04-02 03:19:50|559.25|555.25|559.36|555.36|559.47|555.47|559.25|555.25|29
1617333600000|2021-04-02 03:20:00|559.37|555.37|559.43|555.43|559.48|555.48|559.37|555.37|15
1617333610000|2021-04-02 03:20:10|559.52|555.52|559.52|555.52|559.54|555.54|559.5|555.5|19
1617333620000|2021-04-02 03:20:20|559.54|555.54|559.61|555.61|559.62|555.62|559.53|555.53|11
1617333630000|2021-04-02 03:20:30|559.62|555.62|559.64|555.64|559.7|555.7|559.61|555.61|18
1617333640000|2021-04-02 03:20:40|559.59|555.59|559.25|555.25|559.62|555.62|559.25|555.25|14
1617333650000|2021-04-02 03:20:50|559.28|555.28|559.18|555.18|559.29|555.29|559.17|555.17|17
1617333660000|2021-04-02 03:21:00|559.22|555.22|558.68|554.68|559.22|555.22|558.63|554.63|31
1617333670000|2021-04-02 03:21:10|558.69|554.69|559.09|555.09|559.1|555.1|558.69|554.69|32
1617333680000|2021-04-02 03:21:20|558.98|554.98|558.93|554.93|559.06|555.06|558.92|554.92|23
1617333690000|2021-04-02 03:21:30|558.9|554.9|558.96|554.96|558.99|554.99|558.9|554.9|16
1617333700000|2021-04-02 03:21:40|558.92|554.92|559.04|555.04|559.06|555.06|558.9|554.9|20
1617333710000|2021-04-02 03:21:50|559.05|555.05|559.1|555.1|559.1|555.1|559|555|19
1617333720000|2021-04-02 03:22:00|559.11|555.11|559.25|555.25|559.32|555.32|559.01|555.01|24
1617333730000|2021-04-02 03:22:10|559.24|555.24|559.22|555.22|559.27|555.27|559.18|555.18|23
1617333740000|2021-04-02 03:22:20|559.21|555.21|559.3|555.3|559.3|555.3|559.21|555.21|19
1617333750000|2021-04-02 03:22:30|559.25|555.25|559.3|555.3|559.3|555.3|559.23|555.23|15
1617333760000|2021-04-02 03:22:40|559.33|555.33|559.21|555.21|559.33|555.33|559.21|555.21|15
1617333770000|2021-04-02 03:22:50|559.17|555.17|559.12|555.12|559.27|555.27|559.06|555.06|32
1617333780000|2021-04-02 03:23:00|559.13|555.13|559.09|555.09|559.14|555.14|559.09|555.09|14
1617333790000|2021-04-02 03:23:10|559.08|555.08|558.89|554.89|559.11|555.11|558.89|554.89|19
1617333800000|2021-04-02 03:23:20|558.91|554.91|558.91|554.91|558.94|554.94|558.78|554.78|20
1617333810000|2021-04-02 03:23:30|558.94|554.94|559|555|559.01|555.01|558.94|554.94|20
1617333820000|2021-04-02 03:23:40|558.99|554.99|558.98|554.98|558.99|554.99|558.97|554.97|3
1617333830000|2021-04-02 03:23:50|559|555|559.02|555.02|559.02|555.02|559|555|8
1617333840000|2021-04-02 03:24:00|559.04|555.04|559.06|555.06|559.12|555.12|559.04|555.04|13
1617333850000|2021-04-02 03:24:10|559.08|555.08|559.1|555.1|559.1|555.1|559.07|555.07|15
1617333860000|2021-04-02 03:24:20|559.09|555.09|559.16|555.16|559.16|555.16|559.09|555.09|6
1617333870000|2021-04-02 03:24:30|559.17|555.17|559.92|555.92|559.92|555.92|559.17|555.17|20
1617333880000|2021-04-02 03:24:40|559.93|555.93|560.21|556.21|560.24|556.24|559.93|555.93|23
1617333890000|2021-04-02 03:24:50|560.22|556.22|559.97|555.97|560.24|556.24|559.93|555.93|16
1617333900000|2021-04-02 03:25:00|560|556|560.24|556.24|560.24|556.24|559.99|555.99|16
1617333910000|2021-04-02 03:25:10|560.25|556.25|560.98|556.98|561.19|557.19|560.25|556.25|32
1617333920000|2021-04-02 03:25:20|560.99|556.99|560.98|556.98|561.16|557.16|560.63|556.63|21
1617333930000|2021-04-02 03:25:30|560.99|556.99|561.21|557.21|561.59|557.59|560.97|556.97|22
1617333940000|2021-04-02 03:25:40|561.23|557.23|561|557|561.27|557.27|560.83|556.83|20
1617333950000|2021-04-02 03:25:50|560.99|556.99|561.29|557.29|561.3|557.3|560.61|556.61|33
1617333960000|2021-04-02 03:26:00|561.28|557.28|560.78|556.78|561.3|557.3|560.65|556.65|26
1617333970000|2021-04-02 03:26:10|560.65|556.65|560.6|556.6|560.78|556.78|560.45|556.45|16
1617333980000|2021-04-02 03:26:20|560.61|556.61|560.33|556.33|560.61|556.61|560.33|556.33|17
1617333990000|2021-04-02 03:26:30|560.34|556.34|560.85|556.85|560.85|556.85|560.3|556.3|26
1617334000000|2021-04-02 03:26:40|560.48|556.48|560.6|556.6|560.85|556.85|560.48|556.48|12
1617334010000|2021-04-02 03:26:50|560.69|556.69|560.33|556.33|560.69|556.69|560.33|556.33|18
1617334020000|2021-04-02 03:27:00|560.23|556.23|560.32|556.32|560.33|556.33|560.23|556.23|15
1617334030000|2021-04-02 03:27:10|560.33|556.33|560.39|556.39|560.44|556.44|560.33|556.33|10
1617334040000|2021-04-02 03:27:20|560.45|556.45|560.47|556.47|560.47|556.47|560.39|556.39|5
1617334050000|2021-04-02 03:27:30|560.43|556.43|560.49|556.49|560.49|556.49|560.43|556.43|13
1617334060000|2021-04-02 03:27:40|560.44|556.44|560.41|556.41|560.59|556.59|560.41|556.41|10
1617334070000|2021-04-02 03:27:50|560.59|556.59|560.27|556.27|560.59|556.59|560.27|556.27|11
1617334080000|2021-04-02 03:28:00|560.26|556.26|560.31|556.31|560.33|556.33|560.26|556.26|3
1617334090000|2021-04-02 03:28:10|560.32|556.32|560.57|556.57|560.67|556.67|560.24|556.24|27
1617334100000|2021-04-02 03:28:20|560.58|556.58|560.49|556.49|560.58|556.58|560.45|556.45|16
1617334110000|2021-04-02 03:28:30|560.44|556.44|560.55|556.55|560.55|556.55|560.44|556.44|12
1617334120000|2021-04-02 03:28:40|560.54|556.54|560.51|556.51|560.55|556.55|560.5|556.5|21
1617334130000|2021-04-02 03:28:50|560.55|556.55|560.79|556.79|560.83|556.83|560.55|556.55|28
1617334140000|2021-04-02 03:29:00|560.78|556.78|560.79|556.79|560.84|556.84|560.74|556.74|26
1617334150000|2021-04-02 03:29:10|560.78|556.78|560.83|556.83|560.84|556.84|560.78|556.78|16
1617334160000|2021-04-02 03:29:20|560.82|556.82|560.96|556.96|560.98|556.98|560.82|556.82|8
1617334170000|2021-04-02 03:29:30|560.95|556.95|561.02|557.02|561.02|557.02|560.94|556.94|11
1617334180000|2021-04-02 03:29:40|561.03|557.03|561.04|557.04|561.07|557.07|561.01|557.01|10
1617334190000|2021-04-02 03:29:50|561.02|557.02|560.7|556.7|561.05|557.05|560.68|556.68|22
1617334200000|2021-04-02 03:30:00|560.65|556.65|560.89|556.89|560.97|556.97|560.65|556.65|24
1617334210000|2021-04-02 03:30:10|560.9|556.9|560.81|556.81|561.04|557.04|560.79|556.79|16
1617334220000|2021-04-02 03:30:20|560.82|556.82|560.65|556.65|560.86|556.86|560.64|556.64|21
1617334230000|2021-04-02 03:30:30|560.61|556.61|560.47|556.47|560.61|556.61|560.47|556.47|9
1617334240000|2021-04-02 03:30:40|560.35|556.35|560.44|556.44|560.58|556.58|560.28|556.28|30
1617334250000|2021-04-02 03:30:50|560.48|556.48|560.31|556.31|560.48|556.48|560.27|556.27|16
1617334260000|2021-04-02 03:31:00|560.23|556.23|560.3|556.3|560.31|556.31|560.23|556.23|20
1617334270000|2021-04-02 03:31:10|560.31|556.31|559.96|555.96|560.31|556.31|559.91|555.91|13
1617334280000|2021-04-02 03:31:20|559.94|555.94|560.06|556.06|560.08|556.08|559.93|555.93|27
1617334290000|2021-04-02 03:31:30|560.05|556.05|559.98|555.98|560.06|556.06|559.98|555.98|13
1617334300000|2021-04-02 03:31:40|560|556|559.96|555.96|560.01|556.01|559.96|555.96|13
1617334310000|2021-04-02 03:31:50|559.97|555.97|560.07|556.07|560.09|556.09|559.96|555.96|10
1617334320000|2021-04-02 03:32:00|560.06|556.06|560.03|556.03|560.09|556.09|559.99|555.99|12
1617334330000|2021-04-02 03:32:10|559.99|555.99|559.99|555.99|559.99|555.99|559.99|555.99|1
1617334340000|2021-04-02 03:32:20|560|556|560.01|556.01|560.01|556.01|559.95|555.95|4
1617334350000|2021-04-02 03:32:30|559.96|555.96|559.95|555.95|559.96|555.96|559.95|555.95|2
1617334370000|2021-04-02 03:32:50|559.97|555.97|559.98|555.98|559.99|555.99|559.97|555.97|7
1617334380000|2021-04-02 03:33:00|559.96|555.96|559.9|555.9|559.97|555.97|559.66|555.66|23
1617334390000|2021-04-02 03:33:10|559.89|555.89|559.79|555.79|559.98|555.98|559.74|555.74|25
1617334400000|2021-04-02 03:33:20|559.78|555.78|559.33|555.33|559.78|555.78|559.29|555.29|17
1617334410000|2021-04-02 03:33:30|559.32|555.32|559.27|555.27|559.34|555.34|559.21|555.21|8
1617334420000|2021-04-02 03:33:40|559.24|555.24|559.28|555.28|559.32|555.32|559.12|555.12|19
1617334430000|2021-04-02 03:33:50|559.29|555.29|559.28|555.28|559.29|555.29|559.28|555.28|4
1617334440000|2021-04-02 03:34:00|559.29|555.29|559.33|555.33|559.33|555.33|559.29|555.29|10
1617334450000|2021-04-02 03:34:10|559.32|555.32|559.33|555.33|559.47|555.47|559.32|555.32|15
1617334460000|2021-04-02 03:34:20|559.32|555.32|559.38|555.38|559.4|555.4|559.32|555.32|14
1617334470000|2021-04-02 03:34:30|559.39|555.39|559.4|555.4|559.42|555.42|559.38|555.38|11
1617334480000|2021-04-02 03:34:40|559.41|555.41|559.41|555.41|559.42|555.42|559.38|555.38|12
1617334490000|2021-04-02 03:34:50|559.42|555.42|559.68|555.68|559.69|555.69|559.4|555.4|19
1617334500000|2021-04-02 03:35:00|559.67|555.67|559.38|555.38|559.67|555.67|559.22|555.22|27
1617334510000|2021-04-02 03:35:10|559.36|555.36|559.41|555.41|559.43|555.43|559.36|555.36|15
1617334520000|2021-04-02 03:35:20|559.42|555.42|559.43|555.43|559.46|555.46|559.42|555.42|9
1617334530000|2021-04-02 03:35:30|559.42|555.42|559.26|555.26|559.45|555.45|559.26|555.26|17
1617334540000|2021-04-02 03:35:40|559.23|555.23|559.25|555.25|559.25|555.25|559.21|555.21|9
1617334550000|2021-04-02 03:35:50|559.24|555.24|559.26|555.26|559.27|555.27|559.23|555.23|7
1617334560000|2021-04-02 03:36:00|559.25|555.25|559.43|555.43|559.43|555.43|559.25|555.25|15
1617334570000|2021-04-02 03:36:10|559.44|555.44|559.41|555.41|559.44|555.44|559.41|555.41|6
1617334580000|2021-04-02 03:36:20|559.42|555.42|559.53|555.53|559.53|555.53|559.41|555.41|10
1617334590000|2021-04-02 03:36:30|559.56|555.56|559.57|555.57|559.58|555.58|559.52|555.52|10
1617334600000|2021-04-02 03:36:40|559.56|555.56|559.52|555.52|559.56|555.56|559.52|555.52|6
1617334610000|2021-04-02 03:36:50|559.51|555.51|559.3|555.3|559.51|555.51|559.29|555.29|25
1617334620000|2021-04-02 03:37:00|559.38|555.38|559.17|555.17|559.38|555.38|559.11|555.11|22
1617334630000|2021-04-02 03:37:10|559.14|555.14|559.24|555.24|559.25|555.25|559.14|555.14|18
1617334640000|2021-04-02 03:37:20|559.17|555.17|559.16|555.16|559.22|555.22|559.15|555.15|19
1617334650000|2021-04-02 03:37:30|559.11|555.11|559.08|555.08|559.13|555.13|559.08|555.08|4
1617334660000|2021-04-02 03:37:40|559.06|555.06|559.05|555.05|559.06|555.06|559.05|555.05|4
1617334670000|2021-04-02 03:37:50|559.04|555.04|559.11|555.11|559.13|555.13|559.04|555.04|4
1617334680000|2021-04-02 03:38:00|559.06|555.06|559.11|555.11|559.11|555.11|559.06|555.06|2
1617334690000|2021-04-02 03:38:10|559.1|555.1|559.07|555.07|559.1|555.1|559.05|555.05|5
1617334710000|2021-04-02 03:38:30|559.04|555.04|559.02|555.02|559.08|555.08|559.02|555.02|10
1617334720000|2021-04-02 03:38:40|559.08|555.08|558.81|554.81|559.08|555.08|558.78|554.78|25
1617334730000|2021-04-02 03:38:50|558.8|554.8|558.98|554.98|558.98|554.98|558.79|554.79|14
1617334740000|2021-04-02 03:39:00|559.05|555.05|559.05|555.05|559.07|555.07|559.03|555.03|13
1617334750000|2021-04-02 03:39:10|559.04|555.04|558.94|554.94|559.05|555.05|558.94|554.94|10
1617334760000|2021-04-02 03:39:20|558.93|554.93|559.01|555.01|559.13|555.13|558.93|554.93|5
1617334770000|2021-04-02 03:39:30|559.14|555.14|559.06|555.06|559.14|555.14|558.95|554.95|10
1617334780000|2021-04-02 03:39:40|558.95|554.95|559.06|555.06|559.06|555.06|558.95|554.95|2
1617334790000|2021-04-02 03:39:50|559.05|555.05|558.81|554.81|559.05|555.05|558.81|554.81|9
1617334800000|2021-04-02 03:40:00|558.85|554.85|558.82|554.82|558.85|554.85|558.78|554.78|6
1617334810000|2021-04-02 03:40:10|558.9|554.9|558.89|554.89|558.94|554.94|558.89|554.89|16
1617334820000|2021-04-02 03:40:20|558.9|554.9|558.9|554.9|558.92|554.92|558.89|554.89|8
1617334830000|2021-04-02 03:40:30|558.91|554.91|558.91|554.91|558.91|554.91|558.89|554.89|11
1617334840000|2021-04-02 03:40:40|558.9|554.9|558.92|554.92|558.92|554.92|558.9|554.9|5
1617334850000|2021-04-02 03:40:50|558.93|554.93|558.9|554.9|558.95|554.95|558.89|554.89|12
1617334860000|2021-04-02 03:41:00|558.89|554.89|558.94|554.94|558.94|554.94|558.89|554.89|16
1617334870000|2021-04-02 03:41:10|558.93|554.93|558.93|554.93|558.93|554.93|558.93|554.93|1
1617334880000|2021-04-02 03:41:20|559.06|555.06|558.84|554.84|559.06|555.06|558.83|554.83|4
1617334890000|2021-04-02 03:41:30|558.78|554.78|558.78|554.78|558.84|554.84|558.74|554.74|13
1617334900000|2021-04-02 03:41:40|558.77|554.77|558.81|554.81|558.81|554.81|558.74|554.74|14
1617334910000|2021-04-02 03:41:50|558.82|554.82|558.8|554.8|558.83|554.83|558.77|554.77|17
1617334920000|2021-04-02 03:42:00|558.81|554.81|558.85|554.85|558.91|554.91|558.8|554.8|14
1617334930000|2021-04-02 03:42:10|558.86|554.86|558.9|554.9|558.92|554.92|558.85|554.85|5
1617334940000|2021-04-02 03:42:20|558.91|554.91|558.99|554.99|559|555|558.9|554.9|15
1617334950000|2021-04-02 03:42:30|558.98|554.98|559.2|555.2|559.29|555.29|558.98|554.98|17
1617334960000|2021-04-02 03:42:40|559.21|555.21|559.3|555.3|559.32|555.32|559.15|555.15|13
1617334970000|2021-04-02 03:42:50|559.32|555.32|560.3|556.3|560.3|556.3|559.31|555.31|23
1617334980000|2021-04-02 03:43:00|560.31|556.31|559.86|555.86|560.31|556.31|559.76|555.76|30
1617334990000|2021-04-02 03:43:10|559.82|555.82|559.97|555.97|560.21|556.21|559.79|555.79|24
1617335000000|2021-04-02 03:43:20|559.96|555.96|559.71|555.71|560.21|556.21|559.71|555.71|15
1617335010000|2021-04-02 03:43:30|559.65|555.65|559.21|555.21|559.65|555.65|559.2|555.2|21
1617335020000|2021-04-02 03:43:40|559.22|555.22|559.66|555.66|559.7|555.7|559.21|555.21|29
1617335030000|2021-04-02 03:43:50|559.64|555.64|559.71|555.71|559.71|555.71|559.6|555.6|15
1617335040000|2021-04-02 03:44:00|559.7|555.7|559.71|555.71|559.75|555.75|559.62|555.62|9
1617335050000|2021-04-02 03:44:10|559.75|555.75|559.62|555.62|559.75|555.75|559.62|555.62|8
1617335060000|2021-04-02 03:44:20|559.64|555.64|559.62|555.62|559.64|555.64|559.61|555.61|11
1617335070000|2021-04-02 03:44:30|559.61|555.61|559.6|555.6|559.61|555.61|559.59|555.59|10
1617335080000|2021-04-02 03:44:40|559.59|555.59|559.63|555.63|559.64|555.64|559.58|555.58|11
1617335090000|2021-04-02 03:44:50|559.64|555.64|559.38|555.38|559.82|555.82|559.38|555.38|6
1617335100000|2021-04-02 03:45:00|559.4|555.4|559.86|555.86|559.88|555.88|559.28|555.28|20
1617335110000|2021-04-02 03:45:10|559.85|555.85|559.87|555.87|559.87|555.87|559.83|555.83|19
1617335120000|2021-04-02 03:45:20|559.84|555.84|559.69|555.69|559.84|555.84|559.65|555.65|16
1617335130000|2021-04-02 03:45:30|559.68|555.68|559.69|555.69|559.69|555.69|559.68|555.68|2
1617335140000|2021-04-02 03:45:40|559.89|555.89|559.69|555.69|559.89|555.89|559.68|555.68|7
1617335150000|2021-04-02 03:45:50|559.68|555.68|559.72|555.72|559.72|555.72|559.68|555.68|3
1617335160000|2021-04-02 03:46:00|559.73|555.73|559.72|555.72|559.73|555.73|559.69|555.69|12
1617335170000|2021-04-02 03:46:10|559.69|555.69|559.08|555.08|559.72|555.72|559.08|555.08|15
1617335180000|2021-04-02 03:46:20|559.19|555.19|559.15|555.15|559.19|555.19|559.15|555.15|3
1617335190000|2021-04-02 03:46:30|559.14|555.14|558.97|554.97|559.23|555.23|558.96|554.96|9
1617335200000|2021-04-02 03:46:40|558.98|554.98|558.98|554.98|559.02|555.02|558.9|554.9|11
1617335210000|2021-04-02 03:46:50|558.97|554.97|558.96|554.96|558.98|554.98|558.96|554.96|4
1617335220000|2021-04-02 03:47:00|558.9|554.9|559.07|555.07|559.07|555.07|558.86|554.86|7
1617335230000|2021-04-02 03:47:10|558.92|554.92|558.92|554.92|558.92|554.92|558.92|554.92|1
1617335240000|2021-04-02 03:47:20|558.91|554.91|558.91|554.91|558.91|554.91|558.91|554.91|1
1617335250000|2021-04-02 03:47:30|558.83|554.83|558.87|554.87|558.89|554.89|558.82|554.82|8
1617335260000|2021-04-02 03:47:40|558.88|554.88|558.77|554.77|558.94|554.94|558.77|554.77|18
1617335270000|2021-04-02 03:47:50|558.81|554.81|558.89|554.89|558.89|554.89|558.77|554.77|4
1617335280000|2021-04-02 03:48:00|558.9|554.9|558.25|554.25|558.9|554.9|558.2|554.2|26
1617335290000|2021-04-02 03:48:10|558.18|554.18|558.28|554.28|558.28|554.28|557.92|553.92|23
1617335300000|2021-04-02 03:48:20|558.22|554.22|558.22|554.22|558.32|554.32|558.09|554.09|22
1617335310000|2021-04-02 03:48:30|558.23|554.23|558.23|554.23|558.35|554.35|558.2|554.2|16
1617335320000|2021-04-02 03:48:40|558.22|554.22|558.34|554.34|558.37|554.37|558.14|554.14|24
1617335330000|2021-04-02 03:48:50|558.36|554.36|558.48|554.48|558.48|554.48|558.35|554.35|13
1617335340000|2021-04-02 03:49:00|558.49|554.49|558.68|554.68|558.72|554.72|558.48|554.48|22
1617335350000|2021-04-02 03:49:10|558.73|554.73|558.74|554.74|558.74|554.74|558.73|554.73|4
1617335360000|2021-04-02 03:49:20|558.73|554.73|558.98|554.98|558.99|554.99|558.73|554.73|11
1617335370000|2021-04-02 03:49:30|558.99|554.99|559.02|555.02|559.02|555.02|558.99|554.99|7
1617335380000|2021-04-02 03:49:40|559.01|555.01|559.01|555.01|559.05|555.05|559|555|9
1617335390000|2021-04-02 03:49:50|559.05|555.05|558.89|554.89|559.16|555.16|558.84|554.84|25
1617335400000|2021-04-02 03:50:00|558.91|554.91|559.05|555.05|559.05|555.05|558.86|554.86|17
1617335410000|2021-04-02 03:50:10|559.01|555.01|559.21|555.21|559.24|555.24|559.01|555.01|10
1617335420000|2021-04-02 03:50:20|559.25|555.25|559.23|555.23|559.25|555.25|559.23|555.23|2
1617335430000|2021-04-02 03:50:30|559.22|555.22|559.19|555.19|559.22|555.22|559.16|555.16|6
1617335440000|2021-04-02 03:50:40|559.18|555.18|559.18|555.18|559.19|555.19|559.17|555.17|4
1617335450000|2021-04-02 03:50:50|559.2|555.2|559.18|555.18|559.28|555.28|559.18|555.18|14
1617335460000|2021-04-02 03:51:00|559.19|555.19|559.29|555.29|559.29|555.29|559.09|555.09|14
1617335470000|2021-04-02 03:51:10|559.28|555.28|559.52|555.52|559.52|555.52|559.27|555.27|18
1617335480000|2021-04-02 03:51:20|559.5|555.5|559.63|555.63|559.63|555.63|559.5|555.5|7
1617335490000|2021-04-02 03:51:30|559.62|555.62|559.37|555.37|559.63|555.63|559.29|555.29|11
1617335500000|2021-04-02 03:51:40|559.41|555.41|559.52|555.52|559.56|555.56|559.41|555.41|12
1617335510000|2021-04-02 03:51:50|559.48|555.48|559.53|555.53|559.55|555.55|559.48|555.48|16
1617335520000|2021-04-02 03:52:00|559.5|555.5|559.68|555.68|559.78|555.78|559.49|555.49|21
1617335530000|2021-04-02 03:52:10|559.67|555.67|559.67|555.67|559.67|555.67|559.67|555.67|1
1617335540000|2021-04-02 03:52:20|559.64|555.64|559.5|555.5|559.65|555.65|559.32|555.32|17
1617335550000|2021-04-02 03:52:30|559.34|555.34|559.34|555.34|559.51|555.51|559.34|555.34|11
1617335560000|2021-04-02 03:52:40|559.42|555.42|559.36|555.36|559.47|555.47|559.31|555.31|18
1617335570000|2021-04-02 03:52:50|559.4|555.4|559.45|555.45|559.45|555.45|559.32|555.32|11
1617335580000|2021-04-02 03:53:00|559.44|555.44|559.51|555.51|559.57|555.57|559.44|555.44|16
1617335590000|2021-04-02 03:53:10|559.52|555.52|559.5|555.5|559.54|555.54|559.5|555.5|9
1617335600000|2021-04-02 03:53:20|559.52|555.52|559.5|555.5|559.53|555.53|559.5|555.5|6
1617335610000|2021-04-02 03:53:30|559.49|555.49|559.52|555.52|559.52|555.52|559.49|555.49|6
1617335620000|2021-04-02 03:53:40|559.53|555.53|559.51|555.51|559.53|555.53|559.5|555.5|8
1617335630000|2021-04-02 03:53:50|559.5|555.5|559.49|555.49|559.5|555.5|559.41|555.41|13
1617335640000|2021-04-02 03:54:00|559.5|555.5|559.52|555.52|559.53|555.53|559.5|555.5|12
1617335650000|2021-04-02 03:54:10|559.51|555.51|559.51|555.51|559.53|555.53|559.51|555.51|5
1617335660000|2021-04-02 03:54:20|559.52|555.52|559.59|555.59|559.62|555.62|559.52|555.52|5
1617335670000|2021-04-02 03:54:30|559.6|555.6|559.63|555.63|559.78|555.78|559.6|555.6|11
1617335680000|2021-04-02 03:54:40|559.66|555.66|559.66|555.66|559.73|555.73|559.62|555.62|14
1617335690000|2021-04-02 03:54:50|559.71|555.71|559.82|555.82|559.84|555.84|559.66|555.66|18
1617335700000|2021-04-02 03:55:00|559.84|555.84|559.84|555.84|559.85|555.85|559.83|555.83|5
1617335710000|2021-04-02 03:55:10|559.83|555.83|560.09|556.09|560.09|556.09|559.83|555.83|10
1617335720000|2021-04-02 03:55:20|560.11|556.11|560.41|556.41|560.52|556.52|560.11|556.11|21
1617335730000|2021-04-02 03:55:30|560.42|556.42|560.42|556.42|560.45|556.45|560.32|556.32|14
1617335740000|2021-04-02 03:55:40|560.74|556.74|560.61|556.61|560.74|556.74|560.5|556.5|12
1617335750000|2021-04-02 03:55:50|560.64|556.64|560.78|556.78|560.8|556.8|560.64|556.64|20
1617335760000|2021-04-02 03:56:00|560.89|556.89|560.93|556.93|560.95|556.95|560.87|556.87|14
1617335770000|2021-04-02 03:56:10|560.92|556.92|560.78|556.78|560.92|556.92|560.63|556.63|29
1617335780000|2021-04-02 03:56:20|560.76|556.76|560.78|556.78|560.85|556.85|560.76|556.76|18
1617335790000|2021-04-02 03:56:30|560.77|556.77|560.72|556.72|560.77|556.77|560.63|556.63|14
1617335800000|2021-04-02 03:56:40|560.71|556.71|560.29|556.29|560.72|556.72|560.23|556.23|17
1617335810000|2021-04-02 03:56:50|560.28|556.28|560.26|556.26|560.59|556.59|560.22|556.22|20
1617335820000|2021-04-02 03:57:00|560.33|556.33|560.4|556.4|560.4|556.4|560.28|556.28|27
1617335830000|2021-04-02 03:57:10|560.38|556.38|560.46|556.46|560.46|556.46|560.34|556.34|14
1617335840000|2021-04-02 03:57:20|560.47|556.47|560.52|556.52|560.57|556.57|560.33|556.33|16
1617335850000|2021-04-02 03:57:30|560.54|556.54|560.59|556.59|560.59|556.59|560.49|556.49|18
1617335860000|2021-04-02 03:57:40|560.61|556.61|561.14|557.14|561.14|557.14|560.61|556.61|16
1617335870000|2021-04-02 03:57:50|561.13|557.13|561.17|557.17|561.17|557.17|561.13|557.13|4
1617335880000|2021-04-02 03:58:00|561.18|557.18|561.21|557.21|561.23|557.23|561.18|557.18|5
1617335890000|2021-04-02 03:58:10|561.23|557.23|561.42|557.42|561.44|557.44|561.19|557.19|15
1617335900000|2021-04-02 03:58:20|561.4|557.4|561.43|557.43|561.43|557.43|561.31|557.31|16
1617335910000|2021-04-02 03:58:30|561.42|557.42|561.41|557.41|561.43|557.43|561.41|557.41|6
1617335920000|2021-04-02 03:58:40|561.43|557.43|561.43|557.43|561.45|557.45|561.43|557.43|11
1617335930000|2021-04-02 03:58:50|561.3|557.3|561.06|557.06|561.3|557.3|561.03|557.03|20
1617335940000|2021-04-02 03:59:00|561.07|557.07|561.17|557.17|561.19|557.19|561.07|557.07|11
1617335950000|2021-04-02 03:59:10|561.16|557.16|561.16|557.16|561.18|557.18|561.16|557.16|6
1617335960000|2021-04-02 03:59:20|561.15|557.15|561.32|557.32|561.32|557.32|561.12|557.12|9
1617335970000|2021-04-02 03:59:30|561.31|557.31|561.31|557.31|561.32|557.32|561.3|557.3|7
1617335980000|2021-04-02 03:59:40|561.32|557.32|561.54|557.54|561.58|557.58|561.32|557.32|11
1617335990000|2021-04-02 03:59:50|561.53|557.53|561.82|557.82|561.82|557.82|561.5|557.5|19
1617336000000|2021-04-02 04:00:00|561.95|557.95|563.01|559.01|563.01|559.01|561.95|557.95|31
1617336010000|2021-04-02 04:00:10|563.04|559.04|563.43|559.43|563.68|559.68|563.04|559.04|22
1617336020000|2021-04-02 04:00:20|563.42|559.42|562.9|558.9|563.46|559.46|562.86|558.86|25
1617336030000|2021-04-02 04:00:30|562.88|558.88|563.1|559.1|563.12|559.12|562.88|558.88|16
1617336040000|2021-04-02 04:00:40|563.08|559.08|563.15|559.15|563.15|559.15|562.83|558.83|27
1617336050000|2021-04-02 04:00:50|563.16|559.16|563.09|559.09|563.36|559.36|563.09|559.09|17
1617336060000|2021-04-02 04:01:00|563.08|559.08|562.86|558.86|563.08|559.08|562.74|558.74|29
1617336070000|2021-04-02 04:01:10|562.84|558.84|562.39|558.39|562.85|558.85|562.37|558.37|30
1617336080000|2021-04-02 04:01:20|562.45|558.45|562.4|558.4|562.57|558.57|562.21|558.21|20
1617336090000|2021-04-02 04:01:30|562.41|558.41|562.14|558.14|562.45|558.45|562.14|558.14|21
1617336100000|2021-04-02 04:01:40|562.12|558.12|562.43|558.43|562.43|558.43|562.11|558.11|16
1617336110000|2021-04-02 04:01:50|562.42|558.42|562.27|558.27|562.47|558.47|562.25|558.25|17
1617336120000|2021-04-02 04:02:00|562.28|558.28|562.3|558.3|562.45|558.45|562.26|558.26|19
1617336130000|2021-04-02 04:02:10|562.23|558.23|562.3|558.3|562.33|558.33|562.23|558.23|5
1617336140000|2021-04-02 04:02:20|562.33|558.33|562.19|558.19|562.38|558.38|562.17|558.17|15
1617336150000|2021-04-02 04:02:30|562.24|558.24|562.18|558.18|562.24|558.24|562.16|558.16|8
1617336160000|2021-04-02 04:02:40|562.16|558.16|562.18|558.18|562.28|558.28|562.16|558.16|8
1617336170000|2021-04-02 04:02:50|562.14|558.14|562.07|558.07|562.21|558.21|562.07|558.07|7
1617336180000|2021-04-02 04:03:00|562.03|558.03|562.01|558.01|562.11|558.11|561.98|557.98|22
1617336190000|2021-04-02 04:03:10|562|558|562.04|558.04|562.09|558.09|562|558|9
1617336200000|2021-04-02 04:03:20|562.06|558.06|562.02|558.02|562.06|558.06|561.99|557.99|5
1617336210000|2021-04-02 04:03:30|562.03|558.03|561.98|557.98|562.03|558.03|561.97|557.97|8
1617336220000|2021-04-02 04:03:40|562.02|558.02|562.01|558.01|562.02|558.02|562.01|558.01|6
1617336230000|2021-04-02 04:03:50|562.02|558.02|562.02|558.02|562.02|558.02|562.01|558.01|3
1617336240000|2021-04-02 04:04:00|562.05|558.05|562.02|558.02|562.05|558.05|562.02|558.02|4
1617336250000|2021-04-02 04:04:10|562.06|558.06|562.06|558.06|562.06|558.06|562.03|558.03|3
1617336260000|2021-04-02 04:04:20|562.05|558.05|562.13|558.13|562.13|558.13|562.05|558.05|2
1617336270000|2021-04-02 04:04:30|562.11|558.11|561.85|557.85|562.11|558.11|561.76|557.76|16
1617336280000|2021-04-02 04:04:40|561.8|557.8|561.68|557.68|561.9|557.9|561.68|557.68|20
1617336290000|2021-04-02 04:04:50|561.67|557.67|561.81|557.81|561.81|557.81|561.65|557.65|4
1617336300000|2021-04-02 04:05:00|561.78|557.78|561.77|557.77|561.82|557.82|561.51|557.51|14
1617336310000|2021-04-02 04:05:10|561.8|557.8|561.56|557.56|561.81|557.81|561.52|557.52|24
1617336320000|2021-04-02 04:05:20|561.81|557.81|561.8|557.8|561.89|557.89|561.53|557.53|18
1617336330000|2021-04-02 04:05:30|561.54|557.54|561.3|557.3|561.81|557.81|561.29|557.29|17
1617336340000|2021-04-02 04:05:40|561.2|557.2|561.34|557.34|561.34|557.34|561.18|557.18|12
1617336350000|2021-04-02 04:05:50|561.33|557.33|561.26|557.26|561.33|557.33|561.26|557.26|17
1617336360000|2021-04-02 04:06:00|561.35|557.35|561.03|557.03|561.46|557.46|560.91|556.91|23
1617336370000|2021-04-02 04:06:10|561.02|557.02|560.7|556.7|561.03|557.03|560.65|556.65|19
1617336380000|2021-04-02 04:06:20|560.53|556.53|560.41|556.41|560.74|556.74|560.41|556.41|31
1617336390000|2021-04-02 04:06:30|560.71|556.71|560.52|556.52|560.74|556.74|560.41|556.41|26
1617336400000|2021-04-02 04:06:40|560.78|556.78|560.45|556.45|560.78|556.78|560.42|556.42|23
1617336410000|2021-04-02 04:06:50|560.47|556.47|560.23|556.23|560.65|556.65|560.23|556.23|23
1617336420000|2021-04-02 04:07:00|560.26|556.26|560.32|556.32|560.33|556.33|560.21|556.21|19
1617336430000|2021-04-02 04:07:10|560.33|556.33|560.28|556.28|560.33|556.33|560.28|556.28|8
1617336440000|2021-04-02 04:07:20|560.25|556.25|560.41|556.41|560.41|556.41|560.25|556.25|7
1617336450000|2021-04-02 04:07:30|560.4|556.4|560.4|556.4|560.41|556.41|560.4|556.4|3
1617336460000|2021-04-02 04:07:40|560.36|556.36|560.43|556.43|560.43|556.43|560.36|556.36|4
1617336470000|2021-04-02 04:07:50|560.42|556.42|560.42|556.42|560.45|556.45|560.41|556.41|16
1617336480000|2021-04-02 04:08:00|560.43|556.43|560.41|556.41|560.44|556.44|560.41|556.41|7
1617336490000|2021-04-02 04:08:10|560.42|556.42|560.86|556.86|560.92|556.92|560.41|556.41|22
1617336500000|2021-04-02 04:08:20|560.87|556.87|560.98|556.98|560.98|556.98|560.72|556.72|15
1617336510000|2021-04-02 04:08:30|560.97|556.97|560.92|556.92|560.98|556.98|560.92|556.92|9
1617336520000|2021-04-02 04:08:40|560.87|556.87|560.84|556.84|560.88|556.88|560.84|556.84|8
1617336530000|2021-04-02 04:08:50|560.82|556.82|560.66|556.66|560.82|556.82|560.6|556.6|13
1617336540000|2021-04-02 04:09:00|560.63|556.63|560.55|556.55|560.69|556.69|560.53|556.53|25
1617336550000|2021-04-02 04:09:10|560.56|556.56|560.62|556.62|560.62|556.62|560.52|556.52|18
1617336560000|2021-04-02 04:09:20|560.6|556.6|560.43|556.43|560.61|556.61|560.43|556.43|21
1617336570000|2021-04-02 04:09:30|560.3|556.3|560.36|556.36|560.36|556.36|560.23|556.23|11
1617336580000|2021-04-02 04:09:40|560.4|556.4|560.28|556.28|560.4|556.4|560.07|556.07|28
1617336590000|2021-04-02 04:09:50|560.26|556.26|560.27|556.27|560.28|556.28|560.2|556.2|20
1617336600000|2021-04-02 04:10:00|560.22|556.22|560.12|556.12|560.39|556.39|559.95|555.95|26
1617336610000|2021-04-02 04:10:10|560.11|556.11|559.88|555.88|560.17|556.17|559.86|555.86|18
1617336620000|2021-04-02 04:10:20|559.97|555.97|559.76|555.76|560.09|556.09|559.76|555.76|23
1617336630000|2021-04-02 04:10:30|559.75|555.75|559.72|555.72|559.76|555.76|559.72|555.72|6
1617336640000|2021-04-02 04:10:40|559.71|555.71|559.77|555.77|559.78|555.78|559.71|555.71|7
1617336650000|2021-04-02 04:10:50|559.75|555.75|559.71|555.71|559.75|555.75|559.7|555.7|9
1617336660000|2021-04-02 04:11:00|559.7|555.7|559.71|555.71|559.71|555.71|559.69|555.69|12
1617336670000|2021-04-02 04:11:10|559.7|555.7|559.63|555.63|559.7|555.7|559.63|555.63|9
1617336680000|2021-04-02 04:11:20|559.62|555.62|559.44|555.44|559.63|555.63|559.36|555.36|15
1617336690000|2021-04-02 04:11:30|559.47|555.47|559.41|555.41|559.5|555.5|559.37|555.37|15
1617336700000|2021-04-02 04:11:40|559.37|555.37|559.52|555.52|559.57|555.57|559.37|555.37|16
1617336710000|2021-04-02 04:11:50|559.51|555.51|559.49|555.49|559.51|555.51|559.34|555.34|24
1617336720000|2021-04-02 04:12:00|559.48|555.48|559.52|555.52|559.52|555.52|559.48|555.48|12
1617336730000|2021-04-02 04:12:10|559.53|555.53|559.81|555.81|559.85|555.85|559.53|555.53|15
1617336740000|2021-04-02 04:12:20|559.83|555.83|559.8|555.8|559.83|555.83|559.77|555.77|18
1617336750000|2021-04-02 04:12:30|559.79|555.79|559.85|555.85|559.85|555.85|559.79|555.79|11
1617336760000|2021-04-02 04:12:40|559.84|555.84|559.84|555.84|559.85|555.85|559.84|555.84|3
1617336770000|2021-04-02 04:12:50|559.86|555.86|559.86|555.86|559.86|555.86|559.86|555.86|1
1617336780000|2021-04-02 04:13:00|559.83|555.83|559.83|555.83|559.83|555.83|559.83|555.83|1
1617336790000|2021-04-02 04:13:10|559.84|555.84|559.54|555.54|559.84|555.84|559.54|555.54|15
1617336800000|2021-04-02 04:13:20|559.58|555.58|559.45|555.45|559.59|555.59|559.39|555.39|19
1617336810000|2021-04-02 04:13:30|559.46|555.46|559.35|555.35|559.46|555.46|559.33|555.33|15
1617336820000|2021-04-02 04:13:40|559.38|555.38|559.4|555.4|559.41|555.41|559.36|555.36|10
1617336830000|2021-04-02 04:13:50|559.39|555.39|559.39|555.39|559.39|555.39|559.38|555.38|3
1617336840000|2021-04-02 04:14:00|559.4|555.4|559.37|555.37|559.4|555.4|559.35|555.35|4
1617336850000|2021-04-02 04:14:10|559.41|555.41|559.3|555.3|559.43|555.43|559.26|555.26|19
1617336860000|2021-04-02 04:14:20|559.29|555.29|559.31|555.31|559.33|555.33|559.28|555.28|11
1617336870000|2021-04-02 04:14:30|559.3|555.3|559.31|555.31|559.33|555.33|559.28|555.28|14
1617336880000|2021-04-02 04:14:40|559.3|555.3|559.31|555.31|559.32|555.32|559.27|555.27|18
1617336890000|2021-04-02 04:14:50|559.3|555.3|559.29|555.29|559.33|555.33|559.28|555.28|14
1617336900000|2021-04-02 04:15:00|559.3|555.3|559.6|555.6|559.63|555.63|559.29|555.29|18
1617336910000|2021-04-02 04:15:10|559.59|555.59|559.57|555.57|559.66|555.66|559.56|555.56|15
1617336920000|2021-04-02 04:15:20|559.53|555.53|559.61|555.61|559.61|555.61|559.49|555.49|13
1617336930000|2021-04-02 04:15:30|559.6|555.6|559.56|555.56|559.61|555.61|559.56|555.56|16
1617336940000|2021-04-02 04:15:40|559.57|555.57|559.32|555.32|559.59|555.59|559.32|555.32|18
1617336950000|2021-04-02 04:15:50|559.3|555.3|559.31|555.31|559.37|555.37|559.3|555.3|9
1617336960000|2021-04-02 04:16:00|559.3|555.3|559.39|555.39|559.39|555.39|559.24|555.24|13
1617336970000|2021-04-02 04:16:10|559.35|555.35|559.35|555.35|559.4|555.4|559.32|555.32|14
1617336980000|2021-04-02 04:16:20|559.36|555.36|559.51|555.51|559.51|555.51|559.35|555.35|15
1617336990000|2021-04-02 04:16:30|559.52|555.52|559.61|555.61|559.61|555.61|559.47|555.47|12
1617337000000|2021-04-02 04:16:40|559.6|555.6|559.54|555.54|559.6|555.6|559.54|555.54|13
1617337010000|2021-04-02 04:16:50|559.55|555.55|559.51|555.51|559.56|555.56|559.47|555.47|17
1617337020000|2021-04-02 04:17:00|559.5|555.5|559.52|555.52|559.53|555.53|559.5|555.5|10
1617337030000|2021-04-02 04:17:10|559.51|555.51|559.53|555.53|559.53|555.53|559.51|555.51|8
1617337040000|2021-04-02 04:17:20|559.54|555.54|559.64|555.64|559.64|555.64|559.53|555.53|3
1617337050000|2021-04-02 04:17:30|559.6|555.6|559.6|555.6|559.61|555.61|559.59|555.59|11
1617337060000|2021-04-02 04:17:40|559.61|555.61|559.67|555.67|559.67|555.67|559.59|555.59|15
1617337070000|2021-04-02 04:17:50|559.68|555.68|559.65|555.65|559.81|555.81|559.64|555.64|14
1617337080000|2021-04-02 04:18:00|559.54|555.54|559.61|555.61|559.61|555.61|559.52|555.52|12
1617337090000|2021-04-02 04:18:10|559.65|555.65|559.6|555.6|559.65|555.65|559.57|555.57|4
1617337100000|2021-04-02 04:18:20|559.61|555.61|560.12|556.12|560.15|556.15|559.61|555.61|25
1617337110000|2021-04-02 04:18:30|560.15|556.15|560.06|556.06|560.21|556.21|560.06|556.06|22
1617337120000|2021-04-02 04:18:40|560.07|556.07|560.08|556.08|560.14|556.14|560.07|556.07|13
1617337130000|2021-04-02 04:18:50|560.1|556.1|560.16|556.16|560.16|556.16|560.09|556.09|16
1617337140000|2021-04-02 04:19:00|560.15|556.15|560.2|556.2|560.26|556.26|560.14|556.14|18
1617337150000|2021-04-02 04:19:10|560.21|556.21|560.22|556.22|560.26|556.26|560.2|556.2|13
1617337160000|2021-04-02 04:19:20|560.23|556.23|560.22|556.22|560.3|556.3|560.22|556.22|18
1617337170000|2021-04-02 04:19:30|560.21|556.21|560.26|556.26|560.26|556.26|560.21|556.21|4
1617337180000|2021-04-02 04:19:40|560.25|556.25|560.25|556.25|560.26|556.26|560.25|556.25|7
1617337190000|2021-04-02 04:19:50|560.26|556.26|559.72|555.72|560.26|556.26|559.67|555.67|17
1617337200000|2021-04-02 04:20:00|559.79|555.79|559.84|555.84|559.85|555.85|559.79|555.79|3
1617337210000|2021-04-02 04:20:10|559.62|555.62|559.62|555.62|559.62|555.62|559.62|555.62|1
1617337220000|2021-04-02 04:20:20|559.6|555.6|559.6|555.6|559.6|555.6|559.6|555.6|1
1617337230000|2021-04-02 04:20:30|559.49|555.49|559.26|555.26|559.76|555.76|559.26|555.26|9
1617337240000|2021-04-02 04:20:40|559.23|555.23|559.24|555.24|559.26|555.26|559.1|555.1|25
1617337250000|2021-04-02 04:20:50|559.19|555.19|559.15|555.15|559.23|555.23|559.14|555.14|16
1617337260000|2021-04-02 04:21:00|559.05|555.05|559.21|555.21|559.21|555.21|559.02|555.02|14
1617337270000|2021-04-02 04:21:10|559.17|555.17|559.44|555.44|559.49|555.49|559.17|555.17|19
1617337280000|2021-04-02 04:21:20|559.41|555.41|559.32|555.32|559.49|555.49|559.31|555.31|18
1617337290000|2021-04-02 04:21:30|559.31|555.31|559.3|555.3|559.34|555.34|559.3|555.3|10
1617337300000|2021-04-02 04:21:40|559.31|555.31|559.35|555.35|559.38|555.38|559.31|555.31|7
1617337310000|2021-04-02 04:21:50|559.39|555.39|559.41|555.41|559.42|555.42|559.39|555.39|3
1617337320000|2021-04-02 04:22:00|559.42|555.42|559.59|555.59|559.7|555.7|559.42|555.42|21
1617337330000|2021-04-02 04:22:10|559.61|555.61|559.63|555.63|559.63|555.63|559.56|555.56|16
1617337340000|2021-04-02 04:22:20|559.61|555.61|559.69|555.69|559.71|555.71|559.6|555.6|11
1617337350000|2021-04-02 04:22:30|559.67|555.67|559.84|555.84|559.85|555.85|559.67|555.67|13
1617337360000|2021-04-02 04:22:40|559.83|555.83|560.05|556.05|560.06|556.06|559.81|555.81|17
1617337370000|2021-04-02 04:22:50|560.06|556.06|559.67|555.67|560.13|556.13|559.67|555.67|14
1617337380000|2021-04-02 04:23:00|559.58|555.58|559.63|555.63|559.72|555.72|559.58|555.58|9
1617337390000|2021-04-02 04:23:10|559.64|555.64|559.59|555.59|559.64|555.64|559.55|555.55|10
1617337400000|2021-04-02 04:23:20|559.56|555.56|559.72|555.72|559.72|555.72|559.56|555.56|21
1617337410000|2021-04-02 04:23:30|559.71|555.71|559.85|555.85|559.85|555.85|559.69|555.69|8
1617337420000|2021-04-02 04:23:40|559.7|555.7|559.5|555.5|559.83|555.83|559.5|555.5|9
1617337430000|2021-04-02 04:23:50|559.51|555.51|559.48|555.48|559.56|555.56|559.48|555.48|7
1617337440000|2021-04-02 04:24:00|559.46|555.46|559.48|555.48|559.49|555.49|559.46|555.46|3
1617337450000|2021-04-02 04:24:10|559.45|555.45|559.64|555.64|559.7|555.7|559.45|555.45|23
1617337460000|2021-04-02 04:24:20|559.65|555.65|559.61|555.61|559.65|555.65|559.6|555.6|17
1617337470000|2021-04-02 04:24:30|559.62|555.62|559.49|555.49|559.67|555.67|559.49|555.49|16
1617337480000|2021-04-02 04:24:40|559.48|555.48|559.67|555.67|559.68|555.68|559.46|555.46|5
1617337490000|2021-04-02 04:24:50|559.46|555.46|559.55|555.55|559.55|555.55|559.46|555.46|6
1617337500000|2021-04-02 04:25:00|559.52|555.52|559.36|555.36|559.7|555.7|559.34|555.34|20
1617337510000|2021-04-02 04:25:10|559.35|555.35|559.68|555.68|559.69|555.69|559.35|555.35|23
1617337520000|2021-04-02 04:25:20|559.69|555.69|559.35|555.35|559.69|555.69|559.35|555.35|13
1617337530000|2021-04-02 04:25:30|559.4|555.4|558.6|554.6|559.41|555.41|558.6|554.6|17
1617337540000|2021-04-02 04:25:40|558.78|554.78|558.11|554.11|558.81|554.81|558.1|554.1|13
1617337550000|2021-04-02 04:25:50|558.04|554.04|558.08|554.08|558.09|554.09|558.04|554.04|5
1617337560000|2021-04-02 04:26:00|558.31|554.31|558.65|554.65|558.72|554.72|558.31|554.31|27
1617337570000|2021-04-02 04:26:10|558.66|554.66|558.63|554.63|558.66|554.66|558.61|554.61|16
1617337580000|2021-04-02 04:26:20|558.62|554.62|558.71|554.71|558.82|554.82|558.61|554.61|12
1617337590000|2021-04-02 04:26:30|558.77|554.77|559.04|555.04|559.1|555.1|558.72|554.72|26
1617337600000|2021-04-02 04:26:40|559.03|555.03|558.63|554.63|559.04|555.04|558.61|554.61|19
1617337610000|2021-04-02 04:26:50|558.58|554.58|558.6|554.6|558.64|554.64|558.47|554.47|17
1617337620000|2021-04-02 04:27:00|558.59|554.59|558.72|554.72|558.77|554.77|558.59|554.59|26
1617337630000|2021-04-02 04:27:10|558.68|554.68|558.64|554.64|558.7|554.7|558.62|554.62|22
1617337640000|2021-04-02 04:27:20|558.66|554.66|558.68|554.68|558.68|554.68|558.61|554.61|20
1617337650000|2021-04-02 04:27:30|558.67|554.67|558.73|554.73|558.79|554.79|558.66|554.66|22
1617337660000|2021-04-02 04:27:40|558.77|554.77|558.84|554.84|558.85|554.85|558.76|554.76|17
1617337670000|2021-04-02 04:27:50|558.85|554.85|558.91|554.91|558.97|554.97|558.85|554.85|17
1617337680000|2021-04-02 04:28:00|558.97|554.97|558.91|554.91|558.99|554.99|558.87|554.87|20
1617337690000|2021-04-02 04:28:10|558.92|554.92|559.13|555.13|559.13|555.13|558.92|554.92|11
1617337700000|2021-04-02 04:28:20|559.03|555.03|559.09|555.09|559.13|555.13|559.03|555.03|13
1617337710000|2021-04-02 04:28:30|559.14|555.14|558.92|554.92|559.14|555.14|558.88|554.88|26
1617337720000|2021-04-02 04:28:40|558.94|554.94|559.04|555.04|559.05|555.05|558.74|554.74|32
1617337730000|2021-04-02 04:28:50|559.03|555.03|559.02|555.02|559.03|555.03|558.97|554.97|17
1617337740000|2021-04-02 04:29:00|559.04|555.04|558.96|554.96|559.04|555.04|558.96|554.96|13
1617337750000|2021-04-02 04:29:10|558.99|554.99|559.02|555.02|559.02|555.02|558.94|554.94|7
1617337760000|2021-04-02 04:29:20|559.03|555.03|558.9|554.9|559.06|555.06|558.9|554.9|15
1617337770000|2021-04-02 04:29:30|558.91|554.91|558.9|554.9|559.19|555.19|558.9|554.9|19
1617337780000|2021-04-02 04:29:40|559.19|555.19|559|555|559.19|555.19|558.92|554.92|15
1617337790000|2021-04-02 04:29:50|559.01|555.01|558.97|554.97|559.01|555.01|558.9|554.9|17
1617337800000|2021-04-02 04:30:00|558.96|554.96|559.11|555.11|559.13|555.13|558.95|554.95|16
1617337810000|2021-04-02 04:30:10|559.16|555.16|559.34|555.34|559.36|555.36|559.16|555.16|20
1617337820000|2021-04-02 04:30:20|559.32|555.32|559.35|555.35|559.37|555.37|559.32|555.32|11
1617337830000|2021-04-02 04:30:30|559.36|555.36|559.37|555.37|559.39|555.39|559.35|555.35|12
1617337840000|2021-04-02 04:30:40|559.38|555.38|559.43|555.43|559.43|555.43|559.38|555.38|13
1617337850000|2021-04-02 04:30:50|559.42|555.42|559.41|555.41|559.42|555.42|559.36|555.36|9
1617337860000|2021-04-02 04:31:00|559.4|555.4|559.4|555.4|559.43|555.43|559.39|555.39|16
1617337870000|2021-04-02 04:31:10|559.42|555.42|559.46|555.46|559.46|555.46|559.38|555.38|14
1617337880000|2021-04-02 04:31:20|559.45|555.45|559.27|555.27|559.45|555.45|559.22|555.22|8
1617337890000|2021-04-02 04:31:30|559.28|555.28|559.3|555.3|559.3|555.3|559.28|555.28|2
1617337900000|2021-04-02 04:31:40|559.31|555.31|559.3|555.3|559.32|555.32|559.3|555.3|4
1617337910000|2021-04-02 04:31:50|559.24|555.24|558.95|554.95|559.24|555.24|558.95|554.95|14
1617337920000|2021-04-02 04:32:00|558.96|554.96|558.94|554.94|558.98|554.98|558.94|554.94|11
1617337930000|2021-04-02 04:32:10|558.92|554.92|558.96|554.96|558.96|554.96|558.92|554.92|8
1617337940000|2021-04-02 04:32:20|558.95|554.95|559.01|555.01|559.02|555.02|558.94|554.94|13
1617337950000|2021-04-02 04:32:30|559|555|559.01|555.01|559.04|555.04|559|555|16
1617337960000|2021-04-02 04:32:40|558.99|554.99|558.74|554.74|558.99|554.99|558.74|554.74|11
1617337970000|2021-04-02 04:32:50|558.75|554.75|558.75|554.75|558.81|554.81|558.75|554.75|10
1617337980000|2021-04-02 04:33:00|558.74|554.74|558.75|554.75|558.75|554.75|558.74|554.74|2
1617337990000|2021-04-02 04:33:10|558.73|554.73|558.73|554.73|558.73|554.73|558.73|554.73|1
1617338000000|2021-04-02 04:33:20|558.74|554.74|558.89|554.89|558.9|554.9|558.71|554.71|18
1617338010000|2021-04-02 04:33:30|558.88|554.88|558.83|554.83|558.92|554.92|558.83|554.83|6
1617338020000|2021-04-02 04:33:40|558.88|554.88|558.89|554.89|558.89|554.89|558.84|554.84|14
1617338030000|2021-04-02 04:33:50|558.85|554.85|558.83|554.83|558.86|554.86|558.82|554.82|7
1617338040000|2021-04-02 04:34:00|558.84|554.84|558.96|554.96|558.97|554.97|558.84|554.84|8
1617338050000|2021-04-02 04:34:10|558.97|554.97|558.97|554.97|558.97|554.97|558.97|554.97|1
1617338060000|2021-04-02 04:34:20|558.96|554.96|558.96|554.96|558.96|554.96|558.96|554.96|1
1617338070000|2021-04-02 04:34:30|559.04|555.04|559.07|555.07|559.12|555.12|559.01|555.01|15
1617338080000|2021-04-02 04:34:40|559.06|555.06|559.07|555.07|559.08|555.08|559.03|555.03|12
1617338090000|2021-04-02 04:34:50|559.05|555.05|559.05|555.05|559.07|555.07|558.98|554.98|12
1617338100000|2021-04-02 04:35:00|559|555|558.98|554.98|559|555|558.98|554.98|11
1617338110000|2021-04-02 04:35:10|559|555|558.98|554.98|559|555|558.98|554.98|11
1617338120000|2021-04-02 04:35:20|558.99|554.99|558.99|554.99|559|555|558.97|554.97|9
1617338130000|2021-04-02 04:35:30|558.97|554.97|558.98|554.98|559|555|558.95|554.95|5
1617338140000|2021-04-02 04:35:40|558.96|554.96|558.96|554.96|558.96|554.96|558.95|554.95|3
1617338150000|2021-04-02 04:35:50|558.98|554.98|558.91|554.91|559|555|558.91|554.91|3
1617338160000|2021-04-02 04:36:00|558.9|554.9|559.01|555.01|559.02|555.02|558.9|554.9|12
1617338170000|2021-04-02 04:36:10|559|555|558.96|554.96|559|555|558.96|554.96|9
1617338180000|2021-04-02 04:36:20|558.95|554.95|558.96|554.96|558.96|554.96|558.95|554.95|2
1617338190000|2021-04-02 04:36:30|558.95|554.95|558.96|554.96|558.97|554.97|558.95|554.95|6
1617338200000|2021-04-02 04:36:40|558.97|554.97|558.99|554.99|558.99|554.99|558.97|554.97|2
1617338210000|2021-04-02 04:36:50|558.98|554.98|559|555|559.01|555.01|558.98|554.98|7
1617338220000|2021-04-02 04:37:00|559.01|555.01|559|555|559.01|555.01|559|555|2
1617338230000|2021-04-02 04:37:10|559.01|555.01|558.99|554.99|559.01|555.01|558.99|554.99|5
1617338240000|2021-04-02 04:37:20|558.93|554.93|558.87|554.87|558.93|554.93|558.87|554.87|4
1617338250000|2021-04-02 04:37:30|558.83|554.83|558.81|554.81|558.83|554.83|558.8|554.8|4
1617338260000|2021-04-02 04:37:40|558.83|554.83|558.82|554.82|558.83|554.83|558.81|554.81|5
1617338270000|2021-04-02 04:37:50|558.81|554.81|558.84|554.84|558.84|554.84|558.74|554.74|6
1617338280000|2021-04-02 04:38:00|558.83|554.83|558.82|554.82|558.84|554.84|558.82|554.82|6
1617338290000|2021-04-02 04:38:10|558.59|554.59|558.48|554.48|558.64|554.64|558.48|554.48|18
1617338300000|2021-04-02 04:38:20|558.57|554.57|558.42|554.42|558.59|554.59|558.25|554.25|16
1617338310000|2021-04-02 04:38:30|558.43|554.43|558.69|554.69|558.73|554.73|558.29|554.29|14
1617338320000|2021-04-02 04:38:40|558.73|554.73|558.68|554.68|558.73|554.73|558.68|554.68|9
1617338330000|2021-04-02 04:38:50|558.7|554.7|558.67|554.67|558.7|554.7|558.65|554.65|11
1617338340000|2021-04-02 04:39:00|558.66|554.66|558.74|554.74|558.74|554.74|558.66|554.66|17
1617338350000|2021-04-02 04:39:10|558.76|554.76|558.73|554.73|558.76|554.76|558.69|554.69|18
1617338360000|2021-04-02 04:39:20|558.71|554.71|558.69|554.69|558.76|554.76|558.69|554.69|10
1617338370000|2021-04-02 04:39:30|558.71|554.71|558.69|554.69|558.71|554.71|558.69|554.69|6
1617338380000|2021-04-02 04:39:40|558.66|554.66|558.66|554.66|558.66|554.66|558.66|554.66|1
1617338390000|2021-04-02 04:39:50|558.65|554.65|558.64|554.64|558.65|554.65|558.64|554.64|2
1617338400000|2021-04-02 04:40:00|558.62|554.62|558.65|554.65|558.65|554.65|558.62|554.62|3
1617338410000|2021-04-02 04:40:10|558.66|554.66|558.67|554.67|558.72|554.72|558.63|554.63|14
1617338420000|2021-04-02 04:40:20|558.72|554.72|558.84|554.84|558.84|554.84|558.72|554.72|11
1617338430000|2021-04-02 04:40:30|558.83|554.83|558.82|554.82|558.84|554.84|558.82|554.82|4
1617338440000|2021-04-02 04:40:40|558.83|554.83|558.83|554.83|558.88|554.88|558.83|554.83|5
1617338450000|2021-04-02 04:40:50|558.81|554.81|558.81|554.81|558.81|554.81|558.81|554.81|1
1617338460000|2021-04-02 04:41:00|558.8|554.8|558.79|554.79|558.8|554.8|558.79|554.79|4
1617338470000|2021-04-02 04:41:10|558.8|554.8|558.8|554.8|558.8|554.8|558.8|554.8|1
1617338480000|2021-04-02 04:41:20|558.81|554.81|558.93|554.93|558.96|554.96|558.81|554.81|5
1617338490000|2021-04-02 04:41:30|558.95|554.95|559.02|555.02|559.06|555.06|558.95|554.95|11
1617338500000|2021-04-02 04:41:40|559|555|559|555|559|555|558.98|554.98|4
1617338510000|2021-04-02 04:41:50|559.01|555.01|559.11|555.11|559.12|555.12|559.01|555.01|8
1617338520000|2021-04-02 04:42:00|559.12|555.12|559.28|555.28|559.28|555.28|559.11|555.11|10
1617338530000|2021-04-02 04:42:10|559.23|555.23|559.2|555.2|559.23|555.23|559.2|555.2|9
1617338540000|2021-04-02 04:42:20|559.21|555.21|559.5|555.5|559.52|555.52|559.21|555.21|15
1617338550000|2021-04-02 04:42:30|559.49|555.49|559.92|555.92|559.92|555.92|559.42|555.42|23
1617338560000|2021-04-02 04:42:40|559.93|555.93|560.99|556.99|560.99|556.99|559.9|555.9|20
1617338570000|2021-04-02 04:42:50|560.98|556.98|562.01|558.01|562.01|558.01|560.98|556.98|34
1617338580000|2021-04-02 04:43:00|562.05|558.05|561.54|557.54|562.14|558.14|561.54|557.54|20
1617338590000|2021-04-02 04:43:10|561.64|557.64|562.1|558.1|562.1|558.1|561.41|557.41|26
1617338600000|2021-04-02 04:43:20|562.2|558.2|562.45|558.45|562.46|558.46|562.2|558.2|17
1617338610000|2021-04-02 04:43:30|562.46|558.46|561.54|557.54|562.47|558.47|561.53|557.53|19
1617338620000|2021-04-02 04:43:40|561.47|557.47|561.57|557.57|561.7|557.7|561.47|557.47|22
1617338630000|2021-04-02 04:43:50|561.58|557.58|560.81|556.81|561.58|557.58|560.8|556.8|31
1617338640000|2021-04-02 04:44:00|560.8|556.8|560.66|556.66|561.01|557.01|560.65|556.65|30
1617338650000|2021-04-02 04:44:10|560.37|556.37|559.91|555.91|560.4|556.4|559.84|555.84|29
1617338660000|2021-04-02 04:44:20|559.87|555.87|559.81|555.81|559.87|555.87|559.81|555.81|18
1617338670000|2021-04-02 04:44:30|559.86|555.86|559.78|555.78|559.86|555.86|559.73|555.73|29
1617338680000|2021-04-02 04:44:40|559.8|555.8|559.56|555.56|559.89|555.89|559.56|555.56|23
1617338690000|2021-04-02 04:44:50|559.55|555.55|559.55|555.55|559.85|555.85|559.55|555.55|13
1617338700000|2021-04-02 04:45:00|559.85|555.85|559.68|555.68|559.85|555.85|559.55|555.55|25
1617338710000|2021-04-02 04:45:10|559.67|555.67|558.34|554.34|559.69|555.69|558.34|554.34|29
1617338720000|2021-04-02 04:45:20|558.31|554.31|558.24|554.24|558.48|554.48|558.21|554.21|28
1617338730000|2021-04-02 04:45:30|558.21|554.21|558.3|554.3|558.31|554.31|558.11|554.11|24
1617338740000|2021-04-02 04:45:40|558.29|554.29|558.1|554.1|558.32|554.32|558.09|554.09|34
1617338750000|2021-04-02 04:45:50|558.11|554.11|558.09|554.09|558.14|554.14|558.09|554.09|17
1617338760000|2021-04-02 04:46:00|558.06|554.06|558.15|554.15|558.4|554.4|558.06|554.06|25
1617338770000|2021-04-02 04:46:10|558.14|554.14|558.34|554.34|558.35|554.35|558.14|554.14|20
1617338780000|2021-04-02 04:46:20|558.31|554.31|558.28|554.28|558.35|554.35|558.28|554.28|18
1617338790000|2021-04-02 04:46:30|558.3|554.3|558.2|554.2|558.31|554.31|558.2|554.2|14
1617338800000|2021-04-02 04:46:40|558.11|554.11|557.75|553.75|558.11|554.11|557.75|553.75|14
1617338810000|2021-04-02 04:46:50|557.78|553.78|557.8|553.8|557.84|553.84|557.73|553.73|28
1617338820000|2021-04-02 04:47:00|557.81|553.81|557.72|553.72|557.81|553.81|557.7|553.7|14
1617338830000|2021-04-02 04:47:10|557.71|553.71|557.77|553.77|557.77|553.77|557.71|553.71|10
1617338840000|2021-04-02 04:47:20|557.75|553.75|557.72|553.72|557.75|553.75|557.7|553.7|7
1617338850000|2021-04-02 04:47:30|557.71|553.71|557.71|553.71|557.72|553.72|557.7|553.7|5
1617338860000|2021-04-02 04:47:40|557.72|553.72|557.71|553.71|557.8|553.8|557.71|553.71|19
1617338870000|2021-04-02 04:47:50|557.72|553.72|557.71|553.71|557.75|553.75|557.71|553.71|5
1617338890000|2021-04-02 04:48:10|557.69|553.69|557.63|553.63|557.73|553.73|557.63|553.63|15
1617338900000|2021-04-02 04:48:20|557.64|553.64|557.63|553.63|557.65|553.65|557.63|553.63|6
1617338910000|2021-04-02 04:48:30|557.62|553.62|557.62|553.62|557.62|553.62|557.62|553.62|1
1617338920000|2021-04-02 04:48:40|557.61|553.61|557.6|553.6|557.61|553.61|557.59|553.59|4
1617338930000|2021-04-02 04:48:50|557.61|553.61|557.7|553.7|557.73|553.73|557.61|553.61|17
1617338940000|2021-04-02 04:49:00|557.69|553.69|557.59|553.59|557.69|553.69|557.58|553.58|11
1617338950000|2021-04-02 04:49:10|557.58|553.58|557.58|553.58|557.62|553.62|557.58|553.58|10
1617338960000|2021-04-02 04:49:20|557.59|553.59|557.59|553.59|557.63|553.63|557.59|553.59|14
1617338970000|2021-04-02 04:49:30|557.62|553.62|557.59|553.59|557.62|553.62|557.59|553.59|4
1617338980000|2021-04-02 04:49:40|557.62|553.62|557.6|553.6|557.63|553.63|557.6|553.6|3
1617338990000|2021-04-02 04:49:50|557.63|553.63|557.59|553.59|557.63|553.63|557.59|553.59|12
1617339000000|2021-04-02 04:50:00|557.6|553.6|557.83|553.83|557.83|553.83|557.6|553.6|21
1617339010000|2021-04-02 04:50:10|557.89|553.89|558.06|554.06|558.07|554.07|557.89|553.89|10
1617339020000|2021-04-02 04:50:20|558.07|554.07|558.01|554.01|558.07|554.07|557.94|553.94|13
1617339030000|2021-04-02 04:50:30|558.02|554.02|558.06|554.06|558.06|554.06|557.97|553.97|23
1617339040000|2021-04-02 04:50:40|558.05|554.05|558.05|554.05|558.07|554.07|558.04|554.04|15
1617339050000|2021-04-02 04:50:50|558.04|554.04|558.29|554.29|558.38|554.38|557.98|553.98|21
1617339060000|2021-04-02 04:51:00|558.28|554.28|558.66|554.66|558.67|554.67|558.28|554.28|14
1617339070000|2021-04-02 04:51:10|558.77|554.77|558.71|554.71|558.78|554.78|558.6|554.6|21
1617339080000|2021-04-02 04:51:20|558.74|554.74|558.8|554.8|558.8|554.8|558.5|554.5|18
1617339090000|2021-04-02 04:51:30|558.79|554.79|558.87|554.87|558.9|554.9|558.79|554.79|13
1617339100000|2021-04-02 04:51:40|558.9|554.9|558.91|554.91|558.91|554.91|558.87|554.87|3
1617339110000|2021-04-02 04:51:50|558.88|554.88|558.85|554.85|558.89|554.89|558.84|554.84|9
1617339120000|2021-04-02 04:52:00|558.88|554.88|558.84|554.84|558.88|554.88|558.83|554.83|6
1617339130000|2021-04-02 04:52:10|558.82|554.82|558.77|554.77|558.84|554.84|558.76|554.76|8
1617339140000|2021-04-02 04:52:20|558.78|554.78|558.7|554.7|558.78|554.78|558.67|554.67|11
1617339150000|2021-04-02 04:52:30|558.71|554.71|558.65|554.65|558.71|554.71|558.65|554.65|5
1617339160000|2021-04-02 04:52:40|558.63|554.63|558.61|554.61|558.63|554.63|558.58|554.58|5
1617339170000|2021-04-02 04:52:50|558.62|554.62|558.62|554.62|558.62|554.62|558.62|554.62|1
1617339190000|2021-04-02 04:53:10|558.61|554.61|558.67|554.67|558.67|554.67|558.61|554.61|2
1617339200000|2021-04-02 04:53:20|558.59|554.59|558.8|554.8|558.8|554.8|558.59|554.59|22
1617339210000|2021-04-02 04:53:30|558.79|554.79|558.72|554.72|558.8|554.8|558.72|554.72|13
1617339220000|2021-04-02 04:53:40|558.73|554.73|558.82|554.82|558.82|554.82|558.71|554.71|13
1617339230000|2021-04-02 04:53:50|558.81|554.81|558.87|554.87|558.88|554.88|558.81|554.81|8
1617339240000|2021-04-02 04:54:00|558.83|554.83|558.72|554.72|558.87|554.87|558.69|554.69|8
1617339250000|2021-04-02 04:54:10|558.73|554.73|558.7|554.7|558.73|554.73|558.64|554.64|8
1617339260000|2021-04-02 04:54:20|558.68|554.68|558.71|554.71|558.74|554.74|558.64|554.64|13
1617339270000|2021-04-02 04:54:30|558.7|554.7|558.36|554.36|558.7|554.7|558.36|554.36|13
1617339280000|2021-04-02 04:54:40|558.3|554.3|558.23|554.23|558.31|554.31|558.17|554.17|21
1617339290000|2021-04-02 04:54:50|558.24|554.24|558.38|554.38|558.39|554.39|558.24|554.24|16
1617339300000|2021-04-02 04:55:00|558.37|554.37|558.7|554.7|558.71|554.71|558.37|554.37|29
1617339310000|2021-04-02 04:55:10|558.71|554.71|558.87|554.87|558.87|554.87|558.62|554.62|11
1617339320000|2021-04-02 04:55:20|558.89|554.89|559.2|555.2|559.2|555.2|558.82|554.82|21
1617339330000|2021-04-02 04:55:30|559.23|555.23|559.21|555.21|559.26|555.26|559.19|555.19|24
1617339340000|2021-04-02 04:55:40|559.23|555.23|559.22|555.22|559.25|555.25|559.16|555.16|18
1617339350000|2021-04-02 04:55:50|559.23|555.23|559.18|555.18|559.24|555.24|559.17|555.17|9
1617339360000|2021-04-02 04:56:00|559.19|555.19|560.12|556.12|560.14|556.14|559.17|555.17|22
1617339370000|2021-04-02 04:56:10|560.19|556.19|560.3|556.3|560.3|556.3|560.19|556.19|22
1617339380000|2021-04-02 04:56:20|560.32|556.32|559.92|555.92|560.32|556.32|559.91|555.91|21
1617339390000|2021-04-02 04:56:30|560.03|556.03|560.34|556.34|560.38|556.38|560.03|556.03|13
1617339400000|2021-04-02 04:56:40|560.33|556.33|560.27|556.27|560.34|556.34|560.23|556.23|20
1617339410000|2021-04-02 04:56:50|560.23|556.23|560.27|556.27|560.28|556.28|560.23|556.23|19
1617339420000|2021-04-02 04:57:00|560.26|556.26|559.57|555.57|560.26|556.26|559.57|555.57|20
1617339430000|2021-04-02 04:57:10|559.58|555.58|559.72|555.72|559.72|555.72|559.58|555.58|13
1617339440000|2021-04-02 04:57:20|559.8|555.8|559.87|555.87|559.88|555.88|559.8|555.8|14
1617339450000|2021-04-02 04:57:30|559.86|555.86|559.86|555.86|559.91|555.91|559.86|555.86|11
1617339460000|2021-04-02 04:57:40|559.9|555.9|559.97|555.97|559.98|555.98|559.85|555.85|26
1617339470000|2021-04-02 04:57:50|559.96|555.96|559.98|555.98|560.02|556.02|559.94|555.94|21
1617339480000|2021-04-02 04:58:00|559.97|555.97|559.97|555.97|559.97|555.97|559.97|555.97|1
1617339490000|2021-04-02 04:58:10|560.08|556.08|560.05|556.05|560.08|556.08|560.02|556.02|4
1617339500000|2021-04-02 04:58:20|560|556|559.84|555.84|560|556|559.84|555.84|15
1617339510000|2021-04-02 04:58:30|559.82|555.82|559.75|555.75|559.82|555.82|559.62|555.62|6
1617339520000|2021-04-02 04:58:40|559.8|555.8|559.8|555.8|559.8|555.8|559.8|555.8|1
1617339530000|2021-04-02 04:58:50|559.73|555.73|559.72|555.72|559.73|555.73|559.71|555.71|4
1617339540000|2021-04-02 04:59:00|559.59|555.59|559.42|555.42|559.75|555.75|559.41|555.41|12
1617339550000|2021-04-02 04:59:10|559.32|555.32|559.29|555.29|559.32|555.32|559.29|555.29|2
1617339560000|2021-04-02 04:59:20|559.21|555.21|559.21|555.21|559.21|555.21|559.21|555.21|1
1617339570000|2021-04-02 04:59:30|559.22|555.22|559.21|555.21|559.22|555.22|559.21|555.21|2
1617339580000|2021-04-02 04:59:40|559.22|555.22|559.21|555.21|559.22|555.22|559.21|555.21|4
1617339590000|2021-04-02 04:59:50|559.22|555.22|559.21|555.21|559.22|555.22|559.21|555.21|2
1617339600000|2021-04-02 05:00:00|559.22|555.22|559.67|555.67|559.67|555.67|559.22|555.22|22
1617339610000|2021-04-02 05:00:10|559.68|555.68|560.12|556.12|560.17|556.17|559.68|555.68|29
1617339620000|2021-04-02 05:00:20|560.13|556.13|560.72|556.72|560.72|556.72|560.13|556.13|21
1617339630000|2021-04-02 05:00:30|560.82|556.82|560.87|556.87|561.01|557.01|560.82|556.82|22
1617339640000|2021-04-02 05:00:40|560.86|556.86|560.8|556.8|560.93|556.93|560.79|556.79|20
1617339650000|2021-04-02 05:00:50|560.83|556.83|560.84|556.84|560.84|556.84|560.75|556.75|8
1617339660000|2021-04-02 05:01:00|560.86|556.86|560.84|556.84|560.86|556.86|560.84|556.84|2
1617339680000|2021-04-02 05:01:20|560.87|556.87|560.47|556.47|560.87|556.87|560.47|556.47|7
1617339690000|2021-04-02 05:01:30|560.54|556.54|560.41|556.41|560.54|556.54|560.41|556.41|14
1617339700000|2021-04-02 05:01:40|560.39|556.39|560.19|556.19|560.39|556.39|560.19|556.19|11
1617339710000|2021-04-02 05:01:50|560.18|556.18|560.04|556.04|560.19|556.19|560.04|556.04|16
1617339720000|2021-04-02 05:02:00|560.05|556.05|560.25|556.25|560.35|556.35|560.03|556.03|22
1617339730000|2021-04-02 05:02:10|560.21|556.21|560.32|556.32|560.4|556.4|560.21|556.21|22
1617339740000|2021-04-02 05:02:20|560.31|556.31|560.28|556.28|560.34|556.34|560.28|556.28|14
1617339750000|2021-04-02 05:02:30|560.29|556.29|560.3|556.3|560.34|556.34|560.28|556.28|9
1617339760000|2021-04-02 05:02:40|560.34|556.34|560.39|556.39|560.42|556.42|560.33|556.33|10
1617339770000|2021-04-02 05:02:50|560.41|556.41|560.42|556.42|560.43|556.43|560.4|556.4|13
1617339780000|2021-04-02 05:03:00|560.44|556.44|560.55|556.55|560.78|556.78|560.44|556.44|21
1617339790000|2021-04-02 05:03:10|560.56|556.56|560.59|556.59|560.69|556.69|560.56|556.56|22
1617339800000|2021-04-02 05:03:20|560.6|556.6|560.6|556.6|560.62|556.62|560.55|556.55|21
1617339810000|2021-04-02 05:03:30|560.57|556.57|560.57|556.57|560.6|556.6|560.56|556.56|13
1617339820000|2021-04-02 05:03:40|560.58|556.58|560.57|556.57|560.59|556.59|560.56|556.56|11
1617339830000|2021-04-02 05:03:50|560.59|556.59|560.5|556.5|560.59|556.59|560.5|556.5|11
1617339840000|2021-04-02 05:04:00|560.51|556.51|560.37|556.37|560.53|556.53|560.37|556.37|11
1617339850000|2021-04-02 05:04:10|560.41|556.41|560.1|556.1|560.43|556.43|560.1|556.1|13
1617339860000|2021-04-02 05:04:20|560.15|556.15|559.86|555.86|560.15|556.15|559.84|555.84|21
1617339870000|2021-04-02 05:04:30|559.84|555.84|559.69|555.69|559.86|555.86|559.64|555.64|21
1617339880000|2021-04-02 05:04:40|559.74|555.74|559.83|555.83|559.86|555.86|559.73|555.73|14
1617339890000|2021-04-02 05:04:50|559.81|555.81|559.76|555.76|559.81|555.81|559.74|555.74|3
1617339900000|2021-04-02 05:05:00|559.79|555.79|559.81|555.81|559.85|555.85|559.77|555.77|16
1617339910000|2021-04-02 05:05:10|559.78|555.78|559.78|555.78|559.82|555.82|559.78|555.78|3
1617339920000|2021-04-02 05:05:20|559.74|555.74|559.75|555.75|559.77|555.77|559.74|555.74|4
1617339930000|2021-04-02 05:05:30|559.74|555.74|559.7|555.7|559.74|555.74|559.7|555.7|3
1617339940000|2021-04-02 05:05:40|559.72|555.72|559.78|555.78|559.78|555.78|559.72|555.72|5
1617339960000|2021-04-02 05:06:00|559.8|555.8|559.83|555.83|559.83|555.83|559.77|555.77|4
1617339970000|2021-04-02 05:06:10|559.8|555.8|559.8|555.8|559.8|555.8|559.8|555.8|1
1617339990000|2021-04-02 05:06:30|559.77|555.77|559.55|555.55|559.77|555.77|559.5|555.5|9
1617340000000|2021-04-02 05:06:40|559.61|555.61|559.61|555.61|559.61|555.61|559.61|555.61|1
1617340010000|2021-04-02 05:06:50|559.58|555.58|559.63|555.63|559.63|555.63|559.42|555.42|3
1617340020000|2021-04-02 05:07:00|559.62|555.62|559.36|555.36|559.62|555.62|559.35|555.35|6
1617340030000|2021-04-02 05:07:10|559.44|555.44|559.35|555.35|559.45|555.45|559.35|555.35|14
1617340040000|2021-04-02 05:07:20|559.32|555.32|559.32|555.32|559.32|555.32|559.31|555.31|3
1617340050000|2021-04-02 05:07:30|559.31|555.31|558.98|554.98|559.34|555.34|558.97|554.97|11
1617340060000|2021-04-02 05:07:40|558.97|554.97|558.51|554.51|558.97|554.97|558.51|554.51|18
1617340070000|2021-04-02 05:07:50|558.5|554.5|558.61|554.61|558.62|554.62|558.47|554.47|8
1617340080000|2021-04-02 05:08:00|558.74|554.74|558.47|554.47|558.74|554.74|558.39|554.39|25
1617340090000|2021-04-02 05:08:10|558.69|554.69|558.11|554.11|558.69|554.69|557.93|553.93|27
1617340100000|2021-04-02 05:08:20|558.13|554.13|558.02|554.02|558.13|554.13|557.73|553.73|30
1617340110000|2021-04-02 05:08:30|558.03|554.03|558|554|558.06|554.06|557.95|553.95|19
1617340120000|2021-04-02 05:08:40|557.95|553.95|558.29|554.29|558.29|554.29|557.95|553.95|19
1617340130000|2021-04-02 05:08:50|558.03|554.03|558.05|554.05|558.06|554.06|558.02|554.02|28
1617340140000|2021-04-02 05:09:00|558.08|554.08|558.43|554.43|558.44|554.44|558.08|554.08|23
1617340150000|2021-04-02 05:09:10|558.44|554.44|558.42|554.42|558.58|554.58|558.4|554.4|22
1617340160000|2021-04-02 05:09:20|558.43|554.43|558.34|554.34|558.47|554.47|558.33|554.33|11
1617340170000|2021-04-02 05:09:30|558.4|554.4|558.13|554.13|558.4|554.4|558.13|554.13|16
1617340180000|2021-04-02 05:09:40|558.1|554.1|558.01|554.01|558.11|554.11|557.96|553.96|17
1617340190000|2021-04-02 05:09:50|558|554|557.97|553.97|558.04|554.04|557.97|553.97|3
1617340200000|2021-04-02 05:10:00|557.98|553.98|558.14|554.14|558.14|554.14|557.97|553.97|16
1617340210000|2021-04-02 05:10:10|558.13|554.13|558.13|554.13|558.22|554.22|558.13|554.13|13
1617340230000|2021-04-02 05:10:30|558.14|554.14|558.13|554.13|558.15|554.15|558.13|554.13|4
1617340240000|2021-04-02 05:10:40|558.16|554.16|558.11|554.11|558.16|554.16|558.11|554.11|8
1617340250000|2021-04-02 05:10:50|558.13|554.13|558.11|554.11|558.15|554.15|558.07|554.07|19
1617340260000|2021-04-02 05:11:00|558.13|554.13|558.12|554.12|558.13|554.13|558.07|554.07|17
1617340270000|2021-04-02 05:11:10|558.11|554.11|558.13|554.13|558.13|554.13|558.11|554.11|13
1617340280000|2021-04-02 05:11:20|558.12|554.12|558.13|554.13|558.16|554.16|558.09|554.09|17
1617340290000|2021-04-02 05:11:30|558.14|554.14|557.95|553.95|558.14|554.14|557.93|553.93|15
1617340300000|2021-04-02 05:11:40|557.94|553.94|557.86|553.86|557.94|553.94|557.86|553.86|19
1617340310000|2021-04-02 05:11:50|557.88|553.88|557.75|553.75|557.88|553.88|557.73|553.73|6
1617340320000|2021-04-02 05:12:00|557.76|553.76|557.81|553.81|557.85|553.85|557.65|553.65|15
1617340330000|2021-04-02 05:12:10|557.82|553.82|557.84|553.84|557.84|553.84|557.71|553.71|20
1617340340000|2021-04-02 05:12:20|557.87|553.87|557.85|553.85|557.87|553.87|557.83|553.83|11
1617340350000|2021-04-02 05:12:30|557.84|553.84|557.83|553.83|557.87|553.87|557.83|553.83|16
1617340360000|2021-04-02 05:12:40|557.85|553.85|557.85|553.85|557.85|553.85|557.83|553.83|7
1617340370000|2021-04-02 05:12:50|557.82|553.82|557.81|553.81|557.85|553.85|557.8|553.8|12
1617340380000|2021-04-02 05:13:00|557.8|553.8|557.86|553.86|557.89|553.89|557.75|553.75|13
1617340390000|2021-04-02 05:13:10|557.85|553.85|557.96|553.96|557.97|553.97|557.82|553.82|20
1617340400000|2021-04-02 05:13:20|557.99|553.99|557.95|553.95|558|554|557.95|553.95|13
1617340410000|2021-04-02 05:13:30|557.94|553.94|557.92|553.92|557.94|553.94|557.92|553.92|4
1617340420000|2021-04-02 05:13:40|557.91|553.91|557.96|553.96|557.98|553.98|557.91|553.91|8
1617340430000|2021-04-02 05:13:50|557.97|553.97|557.96|553.96|557.99|553.99|557.96|553.96|8
1617340440000|2021-04-02 05:14:00|557.95|553.95|557.98|553.98|557.98|553.98|557.95|553.95|10
1617340450000|2021-04-02 05:14:10|557.97|553.97|557.95|553.95|557.97|553.97|557.95|553.95|4
1617340460000|2021-04-02 05:14:20|557.94|553.94|557.89|553.89|557.94|553.94|557.89|553.89|3
1617340470000|2021-04-02 05:14:30|557.91|553.91|557.95|553.95|557.96|553.96|557.91|553.91|7
1617340480000|2021-04-02 05:14:40|557.96|553.96|558.05|554.05|558.14|554.14|557.96|553.96|13
1617340490000|2021-04-02 05:14:50|558.07|554.07|558.03|554.03|558.13|554.13|558.02|554.02|14
1617340500000|2021-04-02 05:15:00|558.16|554.16|558.11|554.11|558.16|554.16|558.05|554.05|14
1617340510000|2021-04-02 05:15:10|558.12|554.12|558.3|554.3|558.33|554.33|558.12|554.12|9
1617340520000|2021-04-02 05:15:20|558.29|554.29|558.3|554.3|558.3|554.3|558.29|554.29|4
1617340530000|2021-04-02 05:15:30|558.29|554.29|558.24|554.24|558.37|554.37|558.22|554.22|13
1617340540000|2021-04-02 05:15:40|558.25|554.25|558.38|554.38|558.39|554.39|558.24|554.24|21
1617340550000|2021-04-02 05:15:50|558.37|554.37|558.37|554.37|558.38|554.38|558.35|554.35|10
1617340560000|2021-04-02 05:16:00|558.38|554.38|558.7|554.7|558.7|554.7|558.38|554.38|15
1617340570000|2021-04-02 05:16:10|558.69|554.69|558.71|554.71|558.71|554.71|558.68|554.68|14
1617340580000|2021-04-02 05:16:20|558.76|554.76|558.51|554.51|558.76|554.76|558.47|554.47|19
1617340590000|2021-04-02 05:16:30|558.48|554.48|558.46|554.46|558.49|554.49|558.45|554.45|8
1617340600000|2021-04-02 05:16:40|558.45|554.45|558.46|554.46|558.48|554.48|558.45|554.45|7
1617340610000|2021-04-02 05:16:50|558.52|554.52|558.39|554.39|558.52|554.52|558.36|554.36|12
1617340620000|2021-04-02 05:17:00|558.4|554.4|558.37|554.37|558.4|554.4|558.24|554.24|29
1617340630000|2021-04-02 05:17:10|558.38|554.38|558.34|554.34|558.38|554.38|558.34|554.34|8
1617340650000|2021-04-02 05:17:30|558.31|554.31|558.28|554.28|558.31|554.31|558.27|554.27|9
1617340660000|2021-04-02 05:17:40|558.29|554.29|558.27|554.27|558.29|554.29|558.27|554.27|5
1617340670000|2021-04-02 05:17:50|558.25|554.25|558.24|554.24|558.26|554.26|558.24|554.24|3
1617340680000|2021-04-02 05:18:00|558.23|554.23|558.25|554.25|558.26|554.26|558.23|554.23|10
1617340690000|2021-04-02 05:18:10|558.24|554.24|558.11|554.11|558.25|554.25|558.1|554.1|21
1617340700000|2021-04-02 05:18:20|558|554|557.97|553.97|558.07|554.07|557.83|553.83|20
1617340710000|2021-04-02 05:18:30|557.95|553.95|557.84|553.84|557.95|553.95|557.81|553.81|19
1617340720000|2021-04-02 05:18:40|557.85|553.85|557.91|553.91|557.98|553.98|557.79|553.79|21
1617340730000|2021-04-02 05:18:50|557.88|553.88|557.95|553.95|557.96|553.96|557.88|553.88|15
1617340740000|2021-04-02 05:19:00|557.96|553.96|558.21|554.21|558.24|554.24|557.96|553.96|20
1617340750000|2021-04-02 05:19:10|558.2|554.2|558.2|554.2|558.22|554.22|558.15|554.15|14
1617340760000|2021-04-02 05:19:20|558.22|554.22|558.24|554.24|558.24|554.24|558.22|554.22|7
1617340770000|2021-04-02 05:19:30|558.25|554.25|558.52|554.52|558.52|554.52|558.25|554.25|9
1617340780000|2021-04-02 05:19:40|558.54|554.54|558.51|554.51|558.59|554.59|558.5|554.5|18
1617340790000|2021-04-02 05:19:50|558.53|554.53|558.47|554.47|558.53|554.53|558.47|554.47|9
1617340800000|2021-04-02 05:20:00|558.46|554.46|558.46|554.46|558.51|554.51|558.46|554.46|5
1617340810000|2021-04-02 05:20:10|558.5|554.5|558.6|554.6|558.7|554.7|558.46|554.46|25
1617340820000|2021-04-02 05:20:20|558.63|554.63|558.6|554.6|558.63|554.63|558.58|554.58|8
1617340830000|2021-04-02 05:20:30|558.64|554.64|558.61|554.61|558.64|554.64|558.58|554.58|12
1617340840000|2021-04-02 05:20:40|558.62|554.62|558.55|554.55|558.62|554.62|558.55|554.55|7
1617340850000|2021-04-02 05:20:50|558.56|554.56|557.99|553.99|558.56|554.56|557.99|553.99|17
1617340860000|2021-04-02 05:21:00|557.98|553.98|558.13|554.13|558.13|554.13|557.98|553.98|17
1617340870000|2021-04-02 05:21:10|558.15|554.15|558.16|554.16|558.16|554.16|558.14|554.14|6
1617340880000|2021-04-02 05:21:20|558.15|554.15|558.16|554.16|558.16|554.16|558.15|554.15|8
1617340890000|2021-04-02 05:21:30|558.28|554.28|558.28|554.28|558.32|554.32|558.28|554.28|6
1617340900000|2021-04-02 05:21:40|558.29|554.29|558.5|554.5|558.5|554.5|558.2|554.2|19
1617340910000|2021-04-02 05:21:50|558.49|554.49|558.28|554.28|558.49|554.49|558.26|554.26|21
1617340920000|2021-04-02 05:22:00|558.27|554.27|558.25|554.25|558.31|554.31|558.24|554.24|18
1617340930000|2021-04-02 05:22:10|558.26|554.26|558.28|554.28|558.28|554.28|558.24|554.24|10
1617340940000|2021-04-02 05:22:20|558.26|554.26|558.26|554.26|558.28|554.28|558.26|554.26|11
1617340950000|2021-04-02 05:22:30|558.27|554.27|558.26|554.26|558.27|554.27|558.25|554.25|6
1617340960000|2021-04-02 05:22:40|558.25|554.25|558.2|554.2|558.25|554.25|558.18|554.18|9
1617340970000|2021-04-02 05:22:50|558.21|554.21|558.19|554.19|558.21|554.21|558.17|554.17|7
1617340980000|2021-04-02 05:23:00|558.18|554.18|558.19|554.19|558.19|554.19|558.17|554.17|6
1617340990000|2021-04-02 05:23:10|558.18|554.18|558.21|554.21|558.21|554.21|558.17|554.17|11
1617341000000|2021-04-02 05:23:20|558.19|554.19|558.17|554.17|558.19|554.19|558.17|554.17|12
1617341010000|2021-04-02 05:23:30|558.18|554.18|558.2|554.2|558.2|554.2|558.16|554.16|8
1617341020000|2021-04-02 05:23:40|558.19|554.19|558.21|554.21|558.26|554.26|558.19|554.19|9
1617341030000|2021-04-02 05:23:50|558.2|554.2|558.19|554.19|558.2|554.2|558.18|554.18|5
1617341040000|2021-04-02 05:24:00|558.2|554.2|558.18|554.18|558.21|554.21|558.18|554.18|14
1617341050000|2021-04-02 05:24:10|558.19|554.19|558.2|554.2|558.2|554.2|558.19|554.19|4
1617341060000|2021-04-02 05:24:20|558.21|554.21|558.2|554.2|558.21|554.21|558.2|554.2|2
1617341070000|2021-04-02 05:24:30|558.21|554.21|558.2|554.2|558.21|554.21|558.19|554.19|6
1617341080000|2021-04-02 05:24:40|558.21|554.21|558.25|554.25|558.25|554.25|558.19|554.19|7
1617341090000|2021-04-02 05:24:50|558.24|554.24|558.28|554.28|558.31|554.31|558.24|554.24|12
1617341100000|2021-04-02 05:25:00|558.27|554.27|558.34|554.34|558.34|554.34|558.26|554.26|8
1617341110000|2021-04-02 05:25:10|558.47|554.47|558.35|554.35|558.47|554.47|558.35|554.35|2
1617341120000|2021-04-02 05:25:20|558.38|554.38|558.28|554.28|558.44|554.44|558.28|554.28|18
1617341130000|2021-04-02 05:25:30|558.31|554.31|558.2|554.2|558.31|554.31|558.2|554.2|15
1617341140000|2021-04-02 05:25:40|558.22|554.22|558.21|554.21|558.22|554.22|558.21|554.21|4
1617341150000|2021-04-02 05:25:50|558.24|554.24|558.22|554.22|558.24|554.24|558.22|554.22|8
1617341160000|2021-04-02 05:26:00|558.21|554.21|558.08|554.08|558.21|554.21|558.05|554.05|11
1617341170000|2021-04-02 05:26:10|558.06|554.06|557.96|553.96|558.06|554.06|557.88|553.88|23
1617341180000|2021-04-02 05:26:20|557.98|553.98|557.87|553.87|557.98|553.98|557.87|553.87|9
1617341190000|2021-04-02 05:26:30|557.86|553.86|557.86|553.86|557.88|553.88|557.86|553.86|15
1617341200000|2021-04-02 05:26:40|557.85|553.85|557.69|553.69|557.86|553.86|557.69|553.69|11
1617341210000|2021-04-02 05:26:50|557.72|553.72|557.73|553.73|557.81|553.81|557.67|553.67|25
1617341220000|2021-04-02 05:27:00|557.72|553.72|557.66|553.66|557.72|553.72|557.65|553.65|13
1617341230000|2021-04-02 05:27:10|557.68|553.68|557.65|553.65|557.68|553.68|557.63|553.63|24
1617341240000|2021-04-02 05:27:20|557.64|553.64|557.74|553.74|557.78|553.78|557.64|553.64|23
1617341250000|2021-04-02 05:27:30|557.75|553.75|557.75|553.75|557.78|553.78|557.75|553.75|11
1617341260000|2021-04-02 05:27:40|557.76|553.76|557.76|553.76|557.76|553.76|557.76|553.76|1
1617341270000|2021-04-02 05:27:50|557.75|553.75|557.72|553.72|557.77|553.77|557.72|553.72|7
1617341280000|2021-04-02 05:28:00|557.78|553.78|558.06|554.06|558.09|554.09|557.73|553.73|11
1617341290000|2021-04-02 05:28:10|558.08|554.08|558.12|554.12|558.12|554.12|558.06|554.06|9
1617341300000|2021-04-02 05:28:20|558.15|554.15|558.15|554.15|558.15|554.15|558.14|554.14|7
1617341320000|2021-04-02 05:28:40|558.26|554.26|558.08|554.08|558.27|554.27|558.08|554.08|10
1617341330000|2021-04-02 05:28:50|558.09|554.09|558.08|554.08|558.09|554.09|558.08|554.08|2
1617341340000|2021-04-02 05:29:00|558.07|554.07|558.07|554.07|558.07|554.07|558.07|554.07|1
1617341350000|2021-04-02 05:29:10|558.06|554.06|557.87|553.87|558.06|554.06|557.87|553.87|7
1617341360000|2021-04-02 05:29:20|557.86|553.86|557.86|553.86|557.86|553.86|557.86|553.86|1
1617341370000|2021-04-02 05:29:30|557.88|553.88|557.86|553.86|557.88|553.88|557.86|553.86|3
1617341380000|2021-04-02 05:29:40|557.84|553.84|557.77|553.77|557.84|553.84|557.77|553.77|9
1617341390000|2021-04-02 05:29:50|557.78|553.78|557.77|553.77|557.78|553.78|557.77|553.77|4
1617341400000|2021-04-02 05:30:00|557.76|553.76|557.79|553.79|557.81|553.81|557.76|553.76|3
1617341410000|2021-04-02 05:30:10|557.76|553.76|557.76|553.76|557.76|553.76|557.76|553.76|1
1617341440000|2021-04-02 05:30:40|557.77|553.77|557.95|553.95|557.95|553.95|557.57|553.57|13
1617341450000|2021-04-02 05:30:50|557.96|553.96|558|554|558.05|554.05|557.94|553.94|14
1617341460000|2021-04-02 05:31:00|557.99|553.99|557.96|553.96|557.99|553.99|557.96|553.96|3
1617341470000|2021-04-02 05:31:10|557.97|553.97|557.97|553.97|557.97|553.97|557.97|553.97|1
1617341490000|2021-04-02 05:31:30|557.98|553.98|558|554|558.01|554.01|557.98|553.98|4
1617341500000|2021-04-02 05:31:40|558.01|554.01|558.03|554.03|558.05|554.05|557.97|553.97|16
1617341510000|2021-04-02 05:31:50|557.99|553.99|557.98|553.98|557.99|553.99|557.98|553.98|2
1617341520000|2021-04-02 05:32:00|558.03|554.03|558.02|554.02|558.05|554.05|558.02|554.02|4
1617341530000|2021-04-02 05:32:10|558.03|554.03|558.03|554.03|558.03|554.03|558.03|554.03|1
1617341540000|2021-04-02 05:32:20|558.05|554.05|558.05|554.05|558.05|554.05|558.05|554.05|1
1617341550000|2021-04-02 05:32:30|558.04|554.04|558.04|554.04|558.04|554.04|558.04|554.04|1
1617341560000|2021-04-02 05:32:40|558.02|554.02|558.02|554.02|558.02|554.02|558.02|554.02|1
1617341570000|2021-04-02 05:32:50|558.01|554.01|558.01|554.01|558.02|554.02|558.01|554.01|3
1617341580000|2021-04-02 05:33:00|557.98|553.98|557.98|553.98|558.01|554.01|557.98|553.98|3
1617341590000|2021-04-02 05:33:10|557.99|553.99|557.98|553.98|557.99|553.99|557.98|553.98|2
1617341600000|2021-04-02 05:33:20|557.96|553.96|557.93|553.93|557.96|553.96|557.89|553.89|10
1617341610000|2021-04-02 05:33:30|557.92|553.92|557.8|553.8|557.94|553.94|557.8|553.8|6
1617341620000|2021-04-02 05:33:40|557.83|553.83|557.71|553.71|557.83|553.83|557.64|553.64|15
1617341630000|2021-04-02 05:33:50|557.64|553.64|557.67|553.67|557.68|553.68|557.61|553.61|7
1617341640000|2021-04-02 05:34:00|557.66|553.66|557.62|553.62|557.66|553.66|557.59|553.59|11
1617341650000|2021-04-02 05:34:10|557.61|553.61|557.6|553.6|557.62|553.62|557.6|553.6|3
1617341660000|2021-04-02 05:34:20|557.59|553.59|557.61|553.61|557.65|553.65|557.59|553.59|6
1617341670000|2021-04-02 05:34:30|557.62|553.62|557.62|553.62|557.62|553.62|557.61|553.61|13
1617341680000|2021-04-02 05:34:40|557.61|553.61|557.79|553.79|557.79|553.79|557.52|553.52|17
1617341690000|2021-04-02 05:34:50|557.85|553.85|557.85|553.85|557.85|553.85|557.85|553.85|1
1617341700000|2021-04-02 05:35:00|557.86|553.86|557.86|553.86|557.86|553.86|557.86|553.86|1
1617341710000|2021-04-02 05:35:10|557.85|553.85|558.11|554.11|558.11|554.11|557.85|553.85|9
1617341720000|2021-04-02 05:35:20|558.12|554.12|558.12|554.12|558.12|554.12|558.11|554.11|3
1617341730000|2021-04-02 05:35:30|558.11|554.11|558.12|554.12|558.12|554.12|558.11|554.11|6
1617341740000|2021-04-02 05:35:40|558.11|554.11|558.08|554.08|558.11|554.11|558.03|554.03|5
1617341750000|2021-04-02 05:35:50|558.07|554.07|558.09|554.09|558.1|554.1|558.03|554.03|7
1617341760000|2021-04-02 05:36:00|558.1|554.1|558.08|554.08|558.12|554.12|558.08|554.08|8
1617341770000|2021-04-02 05:36:10|558.07|554.07|558.07|554.07|558.07|554.07|558.07|554.07|1
1617341780000|2021-04-02 05:36:20|558.06|554.06|557.99|553.99|558.06|554.06|557.99|553.99|5
1617341790000|2021-04-02 05:36:30|558|554|557.83|553.83|558.07|554.07|557.83|553.83|10
1617341800000|2021-04-02 05:36:40|557.81|553.81|557.64|553.64|557.83|553.83|557.64|553.64|8
1617341810000|2021-04-02 05:36:50|557.63|553.63|557.63|553.63|557.64|553.64|557.63|553.63|3
1617341820000|2021-04-02 05:37:00|557.62|553.62|557.56|553.56|557.62|553.62|557.55|553.55|4
1617341830000|2021-04-02 05:37:10|557.55|553.55|557.55|553.55|557.57|553.57|557.53|553.53|19
1617341840000|2021-04-02 05:37:20|557.54|553.54|557.55|553.55|557.55|553.55|557.53|553.53|15
1617341850000|2021-04-02 05:37:30|557.54|553.54|557.54|553.54|557.54|553.54|557.54|553.54|1
1617341870000|2021-04-02 05:37:50|557.55|553.55|557.55|553.55|557.55|553.55|557.55|553.55|1
1617341880000|2021-04-02 05:38:00|557.54|553.54|557.55|553.55|557.56|553.56|557.54|553.54|12
1617341890000|2021-04-02 05:38:10|557.54|553.54|557.56|553.56|557.56|553.56|557.54|553.54|4
1617341900000|2021-04-02 05:38:20|557.55|553.55|557.54|553.54|557.55|553.55|557.54|553.54|2
1617341910000|2021-04-02 05:38:30|557.55|553.55|557.98|553.98|557.98|553.98|557.55|553.55|16
1617341920000|2021-04-02 05:38:40|557.97|553.97|557.89|553.89|557.97|553.97|557.89|553.89|13
1617341930000|2021-04-02 05:38:50|557.84|553.84|557.81|553.81|557.84|553.84|557.77|553.77|8
1617341940000|2021-04-02 05:39:00|557.77|553.77|557.77|553.77|557.78|553.78|557.76|553.76|14
1617341950000|2021-04-02 05:39:10|557.76|553.76|557.76|553.76|557.76|553.76|557.76|553.76|1
1617341960000|2021-04-02 05:39:20|557.78|553.78|557.78|553.78|557.78|553.78|557.77|553.77|5
1617341970000|2021-04-02 05:39:30|557.76|553.76|557.79|553.79|557.79|553.79|557.76|553.76|6
1617341980000|2021-04-02 05:39:40|557.78|553.78|557.75|553.75|557.79|553.79|557.74|553.74|10
1617341990000|2021-04-02 05:39:50|557.77|553.77|557.76|553.76|557.78|553.78|557.74|553.74|9
1617342000000|2021-04-02 05:40:00|557.75|553.75|557.71|553.71|557.75|553.75|557.7|553.7|11
1617342010000|2021-04-02 05:40:10|557.72|553.72|557.72|553.72|557.74|553.74|557.7|553.7|11
1617342020000|2021-04-02 05:40:20|557.71|553.71|557.72|553.72|557.73|553.73|557.7|553.7|11
1617342030000|2021-04-02 05:40:30|557.71|553.71|557.74|553.74|557.75|553.75|557.71|553.71|7
1617342040000|2021-04-02 05:40:40|557.73|553.73|557.73|553.73|557.73|553.73|557.72|553.72|3
1617342050000|2021-04-02 05:40:50|557.72|553.72|557.73|553.73|557.73|553.73|557.71|553.71|5
1617342060000|2021-04-02 05:41:00|557.75|553.75|557.81|553.81|557.81|553.81|557.74|553.74|9
1617342070000|2021-04-02 05:41:10|557.8|553.8|557.75|553.75|557.81|553.81|557.74|553.74|10
1617342090000|2021-04-02 05:41:30|557.74|553.74|557.74|553.74|557.74|553.74|557.74|553.74|1
1617342130000|2021-04-02 05:42:10|557.73|553.73|557.75|553.75|557.75|553.75|557.73|553.73|2
1617342140000|2021-04-02 05:42:20|557.74|553.74|557.77|553.77|557.77|553.77|557.74|553.74|5
1617342150000|2021-04-02 05:42:30|557.78|553.78|557.77|553.77|557.8|553.8|557.77|553.77|5
1617342160000|2021-04-02 05:42:40|557.78|553.78|557.79|553.79|557.81|553.81|557.78|553.78|6
1617342170000|2021-04-02 05:42:50|557.78|553.78|557.75|553.75|557.78|553.78|557.75|553.75|4
1617342180000|2021-04-02 05:43:00|557.76|553.76|557.86|553.86|557.86|553.86|557.76|553.76|5
1617342190000|2021-04-02 05:43:10|557.89|553.89|557.95|553.95|557.95|553.95|557.88|553.88|9
1617342200000|2021-04-02 05:43:20|557.99|553.99|557.99|553.99|558|554|557.98|553.98|9
1617342210000|2021-04-02 05:43:30|557.98|553.98|557.99|553.99|558|554|557.98|553.98|4
1617342220000|2021-04-02 05:43:40|558|554|558|554|558|554|558|554|1
1617342230000|2021-04-02 05:43:50|557.99|553.99|558|554|558|554|557.99|553.99|6
1617342240000|2021-04-02 05:44:00|558.02|554.02|558.03|554.03|558.03|554.03|558|554|17
1617342250000|2021-04-02 05:44:10|558.04|554.04|558.1|554.1|558.15|554.15|558.04|554.04|14
1617342260000|2021-04-02 05:44:20|558.09|554.09|558.15|554.15|558.17|554.17|558.09|554.09|8
1617342270000|2021-04-02 05:44:30|558.16|554.16|558.12|554.12|558.16|554.16|558.12|554.12|7
1617342280000|2021-04-02 05:44:40|558.08|554.08|558.12|554.12|558.13|554.13|558.08|554.08|7
1617342290000|2021-04-02 05:44:50|558.13|554.13|558.07|554.07|558.13|554.13|558.06|554.06|6
1617342300000|2021-04-02 05:45:00|558.11|554.11|558.07|554.07|558.12|554.12|558.07|554.07|5
1617342310000|2021-04-02 05:45:10|558.11|554.11|558.13|554.13|558.14|554.14|558.11|554.11|7
1617342320000|2021-04-02 05:45:20|558.14|554.14|558.16|554.16|558.17|554.17|558.12|554.12|10
1617342330000|2021-04-02 05:45:30|558.18|554.18|558.16|554.16|558.18|554.18|558.15|554.15|5
1617342340000|2021-04-02 05:45:40|558.18|554.18|558.16|554.16|558.18|554.18|558.16|554.16|4
1617342350000|2021-04-02 05:45:50|558.18|554.18|558.19|554.19|558.2|554.2|558.17|554.17|10
1617342360000|2021-04-02 05:46:00|558.17|554.17|558.18|554.18|558.19|554.19|558.17|554.17|4
1617342370000|2021-04-02 05:46:10|558.2|554.2|558.18|554.18|558.2|554.2|558.17|554.17|5
1617342380000|2021-04-02 05:46:20|558.32|554.32|558.55|554.55|558.56|554.56|558.28|554.28|13
1617342390000|2021-04-02 05:46:30|558.56|554.56|558.56|554.56|558.56|554.56|558.56|554.56|1
1617342400000|2021-04-02 05:46:40|558.55|554.55|558.55|554.55|558.56|554.56|558.53|554.53|7
1617342410000|2021-04-02 05:46:50|558.56|554.56|558.6|554.6|558.6|554.6|558.53|554.53|12
1617342420000|2021-04-02 05:47:00|558.61|554.61|558.9|554.9|558.9|554.9|558.58|554.58|11
1617342430000|2021-04-02 05:47:10|558.98|554.98|558.98|554.98|558.98|554.98|558.98|554.98|1
1617342440000|2021-04-02 05:47:20|559.15|555.15|559.15|555.15|559.15|555.15|559.15|555.15|1
1617342450000|2021-04-02 05:47:30|559.16|555.16|559.16|555.16|559.16|555.16|559.16|555.16|1
1617342470000|2021-04-02 05:47:50|559.15|555.15|559.15|555.15|559.15|555.15|559.15|555.15|1
1617342480000|2021-04-02 05:48:00|559.2|555.2|559.25|555.25|559.25|555.25|559.19|555.19|10
1617342490000|2021-04-02 05:48:10|559.24|555.24|559.24|555.24|559.24|555.24|559.23|555.23|3
1617342500000|2021-04-02 05:48:20|559.27|555.27|559.31|555.31|559.31|555.31|559.27|555.27|8
1617342530000|2021-04-02 05:48:50|559.39|555.39|559.58|555.58|559.61|555.61|559.38|555.38|14
1617342540000|2021-04-02 05:49:00|559.61|555.61|559.6|555.6|559.61|555.61|559.55|555.55|10
1617342550000|2021-04-02 05:49:10|559.57|555.57|559.59|555.59|559.6|555.6|559.57|555.57|3
1617342560000|2021-04-02 05:49:20|559.58|555.58|559.41|555.41|559.64|555.64|559.39|555.39|9
1617342570000|2021-04-02 05:49:30|559.31|555.31|559.33|555.33|559.52|555.52|559.3|555.3|10
1617342580000|2021-04-02 05:49:40|559.34|555.34|559.43|555.43|559.43|555.43|559.33|555.33|12
1617342590000|2021-04-02 05:49:50|559.42|555.42|559.42|555.42|559.44|555.44|559.39|555.39|13
1617342600000|2021-04-02 05:50:00|559.44|555.44|559.44|555.44|559.44|555.44|559.44|555.44|1
1617342610000|2021-04-02 05:50:10|559.41|555.41|559.49|555.49|559.5|555.5|559.41|555.41|14
1617342620000|2021-04-02 05:50:20|559.48|555.48|559.53|555.53|559.53|555.53|559.48|555.48|6
1617342630000|2021-04-02 05:50:30|559.56|555.56|559.55|555.55|559.56|555.56|559.49|555.49|4
1617342640000|2021-04-02 05:50:40|559.53|555.53|559.58|555.58|559.58|555.58|559.53|555.53|2
1617342650000|2021-04-02 05:50:50|559.55|555.55|559.59|555.59|559.59|555.59|559.49|555.49|6
1617342670000|2021-04-02 05:51:10|559.55|555.55|559.57|555.57|559.61|555.61|559.55|555.55|3
1617342680000|2021-04-02 05:51:20|559.54|555.54|559.59|555.59|559.59|555.59|559.54|555.54|2
1617342700000|2021-04-02 05:51:40|559.57|555.57|559.57|555.57|559.57|555.57|559.57|555.57|1
1617342710000|2021-04-02 05:51:50|559.51|555.51|559.42|555.42|559.51|555.51|559.42|555.42|3
1617342730000|2021-04-02 05:52:10|559.45|555.45|559.42|555.42|559.46|555.46|559.38|555.38|9
1617342740000|2021-04-02 05:52:20|559.38|555.38|559.34|555.34|559.39|555.39|559.34|555.34|6
1617342750000|2021-04-02 05:52:30|559.35|555.35|559.36|555.36|559.37|555.37|559.35|555.35|3
1617342760000|2021-04-02 05:52:40|559.35|555.35|559.35|555.35|559.36|555.36|559.35|555.35|3
1617342770000|2021-04-02 05:52:50|559.36|555.36|559.36|555.36|559.37|555.37|559.36|555.36|3
1617342780000|2021-04-02 05:53:00|559.32|555.32|559.28|555.28|559.33|555.33|559.25|555.25|9
1617342790000|2021-04-02 05:53:10|559.26|555.26|559.27|555.27|559.27|555.27|559.26|555.26|2
1617342800000|2021-04-02 05:53:20|559.47|555.47|559.47|555.47|559.47|555.47|559.47|555.47|1
1617342810000|2021-04-02 05:53:30|559.32|555.32|559.4|555.4|559.43|555.43|559.32|555.32|10
1617342820000|2021-04-02 05:53:40|559.44|555.44|559.41|555.41|559.48|555.48|559.41|555.41|3
1617342830000|2021-04-02 05:53:50|559.44|555.44|559.41|555.41|559.44|555.44|559.37|555.37|18
1617342840000|2021-04-02 05:54:00|559.42|555.42|559.36|555.36|559.43|555.43|559.34|555.34|23
1617342850000|2021-04-02 05:54:10|559.37|555.37|559.4|555.4|559.4|555.4|559.37|555.37|4
1617342870000|2021-04-02 05:54:30|559.37|555.37|559.62|555.62|559.62|555.62|559.37|555.37|9
1617342880000|2021-04-02 05:54:40|559.55|555.55|559.69|555.69|559.72|555.72|559.53|555.53|12
1617342890000|2021-04-02 05:54:50|559.7|555.7|559.7|555.7|559.73|555.73|559.63|555.63|12
1617342900000|2021-04-02 05:55:00|559.64|555.64|559.66|555.66|559.66|555.66|559.62|555.62|5
1617342910000|2021-04-02 05:55:10|559.67|555.67|559.59|555.59|559.67|555.67|559.59|555.59|8
1617342920000|2021-04-02 05:55:20|559.62|555.62|559.59|555.59|559.62|555.62|559.55|555.55|16
1617342930000|2021-04-02 05:55:30|559.56|555.56|559.55|555.55|559.59|555.59|559.49|555.49|18
1617342940000|2021-04-02 05:55:40|559.61|555.61|559.6|555.6|559.61|555.61|559.55|555.55|11
1617342950000|2021-04-02 05:55:50|559.62|555.62|559.62|555.62|559.62|555.62|559.54|555.54|10
1617342960000|2021-04-02 05:56:00|559.61|555.61|559.72|555.72|559.77|555.77|559.61|555.61|9
1617342970000|2021-04-02 05:56:10|559.74|555.74|559.75|555.75|559.76|555.76|559.74|555.74|5
1617342980000|2021-04-02 05:56:20|559.74|555.74|559.7|555.7|559.74|555.74|559.7|555.7|2
1617342990000|2021-04-02 05:56:30|559.69|555.69|559.7|555.7|559.7|555.7|559.69|555.69|2
1617343000000|2021-04-02 05:56:40|559.69|555.69|559.69|555.69|559.69|555.69|559.69|555.69|1
1617343010000|2021-04-02 05:56:50|559.71|555.71|559.69|555.69|559.71|555.71|559.69|555.69|2
1617343040000|2021-04-02 05:57:20|559.72|555.72|559.73|555.73|559.73|555.73|559.72|555.72|2
1617343050000|2021-04-02 05:57:30|559.72|555.72|559.71|555.71|559.72|555.72|559.71|555.71|2
1617343060000|2021-04-02 05:57:40|559.69|555.69|559.67|555.67|559.69|555.69|559.67|555.67|2
1617343070000|2021-04-02 05:57:50|559.69|555.69|559.69|555.69|559.69|555.69|559.69|555.69|1
1617343080000|2021-04-02 05:58:00|559.57|555.57|559.6|555.6|559.6|555.6|559.55|555.55|9
1617343090000|2021-04-02 05:58:10|559.59|555.59|559.59|555.59|559.59|555.59|559.55|555.55|6
1617343100000|2021-04-02 05:58:20|559.58|555.58|559.59|555.59|559.59|555.59|559.58|555.58|2
1617343110000|2021-04-02 05:58:30|559.55|555.55|559.51|555.51|559.59|555.59|559.51|555.51|7
1617343120000|2021-04-02 05:58:40|559.48|555.48|559.5|555.5|559.5|555.5|559.41|555.41|8
1617343130000|2021-04-02 05:58:50|559.47|555.47|559.45|555.45|559.49|555.49|559.41|555.41|5
1617343140000|2021-04-02 05:59:00|559.3|555.3|559.19|555.19|559.33|555.33|559.19|555.19|4
1617343150000|2021-04-02 05:59:10|559.29|555.29|559.19|555.19|559.29|555.29|559.19|555.19|2
1617343160000|2021-04-02 05:59:20|559.29|555.29|559.18|555.18|559.29|555.29|559.13|555.13|7
1617343170000|2021-04-02 05:59:30|559.16|555.16|558.93|554.93|559.18|555.18|558.92|554.92|5
1617343180000|2021-04-02 05:59:40|558.92|554.92|558.92|554.92|558.92|554.92|558.92|554.92|1
1617343190000|2021-04-02 05:59:50|558.93|554.93|559.12|555.12|559.12|555.12|558.92|554.92|9
1617343200000|2021-04-02 06:00:00|559.2|555.2|559.24|555.24|559.26|555.26|559.12|555.12|15
1617343210000|2021-04-02 06:00:10|559.25|555.25|559.31|555.31|559.36|555.36|559.2|555.2|15
1617343220000|2021-04-02 06:00:20|559.42|555.42|559.46|555.46|559.48|555.48|559.42|555.42|10
1617343230000|2021-04-02 06:00:30|559.49|555.49|559.49|555.49|559.49|555.49|559.48|555.48|3
1617343240000|2021-04-02 06:00:40|559.48|555.48|559.62|555.62|559.62|555.62|559.47|555.47|8
1617343250000|2021-04-02 06:00:50|559.61|555.61|559.59|555.59|559.61|555.61|559.59|555.59|7
1617343260000|2021-04-02 06:01:00|559.61|555.61|559.63|555.63|559.63|555.63|559.57|555.57|6
1617343270000|2021-04-02 06:01:10|559.64|555.64|559.73|555.73|559.81|555.81|559.64|555.64|24
1617343280000|2021-04-02 06:01:20|559.75|555.75|559.54|555.54|559.75|555.75|559.54|555.54|8
1617343290000|2021-04-02 06:01:30|559.55|555.55|559.4|555.4|559.62|555.62|559.38|555.38|14
1617343300000|2021-04-02 06:01:40|559.43|555.43|559.32|555.32|559.43|555.43|559.32|555.32|5
1617343310000|2021-04-02 06:01:50|559.17|555.17|559.19|555.19|559.24|555.24|559.17|555.17|5
1617343320000|2021-04-02 06:02:00|559.17|555.17|558.98|554.98|559.17|555.17|558.96|554.96|11
1617343330000|2021-04-02 06:02:10|558.99|554.99|558.89|554.89|558.99|554.99|558.88|554.88|16
1617343350000|2021-04-02 06:02:30|558.88|554.88|558.86|554.86|558.93|554.93|558.85|554.85|18
1617343360000|2021-04-02 06:02:40|558.85|554.85|558.83|554.83|558.85|554.85|558.82|554.82|5
1617343370000|2021-04-02 06:02:50|558.82|554.82|558.89|554.89|558.89|554.89|558.82|554.82|7
1617343380000|2021-04-02 06:03:00|558.83|554.83|558.89|554.89|558.91|554.91|558.83|554.83|5
1617343390000|2021-04-02 06:03:10|558.9|554.9|558.81|554.81|558.91|554.91|558.81|554.81|14
1617343400000|2021-04-02 06:03:20|558.83|554.83|558.82|554.82|558.83|554.83|558.82|554.82|2
1617343450000|2021-04-02 06:04:10|558.83|554.83|558.84|554.84|558.84|554.84|558.83|554.83|4
1617343460000|2021-04-02 06:04:20|558.83|554.83|558.83|554.83|558.84|554.84|558.83|554.83|9
1617343470000|2021-04-02 06:04:30|558.84|554.84|558.89|554.89|558.89|554.89|558.83|554.83|9
1617343480000|2021-04-02 06:04:40|558.9|554.9|558.9|554.9|558.9|554.9|558.84|554.84|3
1617343490000|2021-04-02 06:04:50|558.89|554.89|558.89|554.89|558.89|554.89|558.89|554.89|1
1617343500000|2021-04-02 06:05:00|558.83|554.83|558.86|554.86|558.86|554.86|558.83|554.83|2
1617343510000|2021-04-02 06:05:10|558.73|554.73|558.93|554.93|558.93|554.93|558.73|554.73|3
1617343560000|2021-04-02 06:06:00|558.92|554.92|558.93|554.93|558.98|554.98|558.89|554.89|9
1617343570000|2021-04-02 06:06:10|558.94|554.94|558.83|554.83|558.94|554.94|558.83|554.83|18
1617343580000|2021-04-02 06:06:20|558.84|554.84|558.83|554.83|558.84|554.84|558.83|554.83|4
1617343590000|2021-04-02 06:06:30|558.8|554.8|558.81|554.81|558.83|554.83|558.79|554.79|11
1617343600000|2021-04-02 06:06:40|558.8|554.8|558.84|554.84|558.84|554.84|558.79|554.79|5
1617343610000|2021-04-02 06:06:50|558.71|554.71|558.88|554.88|558.88|554.88|558.71|554.71|2
1617343620000|2021-04-02 06:07:00|558.84|554.84|558.88|554.88|558.88|554.88|558.84|554.84|8
1617343630000|2021-04-02 06:07:10|558.84|554.84|558.38|554.38|558.88|554.88|558.38|554.38|15
1617343640000|2021-04-02 06:07:20|558.37|554.37|558.52|554.52|558.53|554.53|558.14|554.14|20
1617343650000|2021-04-02 06:07:30|558.51|554.51|558|554|558.52|554.52|557.94|553.94|23
1617343660000|2021-04-02 06:07:40|557.99|553.99|558.04|554.04|558.04|554.04|557.96|553.96|10
1617343670000|2021-04-02 06:07:50|558.03|554.03|557.97|553.97|558.03|554.03|557.97|553.97|14
1617343680000|2021-04-02 06:08:00|557.95|553.95|557.9|553.9|558.02|554.02|557.89|553.89|20
1617343690000|2021-04-02 06:08:10|557.89|553.89|557.81|553.81|557.9|553.9|557.79|553.79|8
1617343700000|2021-04-02 06:08:20|557.8|553.8|557.91|553.91|557.91|553.91|557.8|553.8|5
1617343710000|2021-04-02 06:08:30|557.84|553.84|557.98|553.98|557.98|553.98|557.82|553.82|4
1617343720000|2021-04-02 06:08:40|557.82|553.82|557.63|553.63|558.02|554.02|557.61|553.61|15
1617343730000|2021-04-02 06:08:50|557.62|553.62|557.64|553.64|557.73|553.73|557.56|553.56|23
1617343740000|2021-04-02 06:09:00|557.73|553.73|557.73|553.73|557.79|553.79|557.63|553.63|21
1617343750000|2021-04-02 06:09:10|557.71|553.71|557.79|553.79|557.83|553.83|557.71|553.71|8
1617343760000|2021-04-02 06:09:20|557.78|553.78|557.78|553.78|557.78|553.78|557.78|553.78|1
1617343770000|2021-04-02 06:09:30|557.77|553.77|557.69|553.69|557.77|553.77|557.65|553.65|7
1617343780000|2021-04-02 06:09:40|557.7|553.7|557.68|553.68|557.7|553.7|557.65|553.65|6
1617343790000|2021-04-02 06:09:50|557.73|553.73|557.66|553.66|557.73|553.73|557.66|553.66|2
1617343800000|2021-04-02 06:10:00|557.59|553.59|557.64|553.64|557.64|553.64|557.58|553.58|7
1617343810000|2021-04-02 06:10:10|557.63|553.63|557.56|553.56|557.65|553.65|557.56|553.56|18
1617343820000|2021-04-02 06:10:20|557.63|553.63|557.69|553.69|557.69|553.69|557.59|553.59|15
1617343830000|2021-04-02 06:10:30|557.66|553.66|557.62|553.62|557.7|553.7|557.58|553.58|15
1617343840000|2021-04-02 06:10:40|557.61|553.61|557.62|553.62|557.62|553.62|557.61|553.61|2
1617343850000|2021-04-02 06:10:50|557.61|553.61|557.61|553.61|557.63|553.63|557.61|553.61|3
1617343860000|2021-04-02 06:11:00|557.62|553.62|557.86|553.86|557.87|553.87|557.62|553.62|10
1617343870000|2021-04-02 06:11:10|557.87|553.87|557.9|553.9|557.97|553.97|557.87|553.87|16
1617343880000|2021-04-02 06:11:20|557.92|553.92|557.9|553.9|557.94|553.94|557.9|553.9|8
1617343890000|2021-04-02 06:11:30|557.86|553.86|557.89|553.89|557.9|553.9|557.86|553.86|7
1617343900000|2021-04-02 06:11:40|557.91|553.91|557.79|553.79|557.93|553.93|557.76|553.76|8
1617343910000|2021-04-02 06:11:50|557.77|553.77|557.77|553.77|557.77|553.77|557.77|553.77|1
1617343920000|2021-04-02 06:12:00|557.79|553.79|557.75|553.75|557.79|553.79|557.75|553.75|2
1617343930000|2021-04-02 06:12:10|557.76|553.76|557.76|553.76|557.76|553.76|557.76|553.76|1
1617343940000|2021-04-02 06:12:20|557.75|553.75|557.75|553.75|557.78|553.78|557.72|553.72|11
1617343950000|2021-04-02 06:12:30|557.72|553.72|557.67|553.67|557.74|553.74|557.67|553.67|8
1617343960000|2021-04-02 06:12:40|557.59|553.59|557.66|553.66|557.67|553.67|557.59|553.59|5
1617343970000|2021-04-02 06:12:50|557.67|553.67|557.44|553.44|557.68|553.68|557.44|553.44|21
1617343980000|2021-04-02 06:13:00|557.48|553.48|557.36|553.36|557.48|553.48|557.34|553.34|21
1617343990000|2021-04-02 06:13:10|557.44|553.44|557.34|553.34|557.44|553.44|557.3|553.3|18
1617344000000|2021-04-02 06:13:20|557.33|553.33|557.26|553.26|557.34|553.34|557.26|553.26|12
1617344010000|2021-04-02 06:13:30|557.28|553.28|557.27|553.27|557.28|553.28|557.22|553.22|16
1617344020000|2021-04-02 06:13:40|557.24|553.24|557.38|553.38|557.44|553.44|557.23|553.23|16
1617344030000|2021-04-02 06:13:50|557.39|553.39|557.24|553.24|557.39|553.39|557.17|553.17|14
1617344040000|2021-04-02 06:14:00|557.22|553.22|557.22|553.22|557.22|553.22|557.22|553.22|1
1617344050000|2021-04-02 06:14:10|557.21|553.21|557.21|553.21|557.21|553.21|557.21|553.21|1
1617344060000|2021-04-02 06:14:20|557.22|553.22|557.31|553.31|557.34|553.34|557.21|553.21|13
1617344070000|2021-04-02 06:14:30|557.34|553.34|557.26|553.26|557.34|553.34|557.25|553.25|11
1617344080000|2021-04-02 06:14:40|557.25|553.25|557.28|553.28|557.28|553.28|557.23|553.23|9
1617344090000|2021-04-02 06:14:50|557.3|553.3|557|553|557.3|553.3|557|553|14
1617344100000|2021-04-02 06:15:00|556.99|552.99|556.73|552.73|557.1|553.1|556.73|552.73|17
1617344110000|2021-04-02 06:15:10|556.71|552.71|556.58|552.58|556.71|552.71|556.55|552.55|14
1617344120000|2021-04-02 06:15:20|556.6|552.6|556.69|552.69|556.69|552.69|556.6|552.6|8
1617344130000|2021-04-02 06:15:30|556.68|552.68|556.66|552.66|556.71|552.71|556.64|552.64|12
1617344140000|2021-04-02 06:15:40|556.67|552.67|556.75|552.75|556.83|552.83|556.66|552.66|18
1617344150000|2021-04-02 06:15:50|556.73|552.73|556.74|552.74|556.8|552.8|556.65|552.65|21
1617344160000|2021-04-02 06:16:00|556.66|552.66|556.81|552.81|556.81|552.81|556.66|552.66|16
1617344170000|2021-04-02 06:16:10|556.79|552.79|556.96|552.96|556.96|552.96|556.79|552.79|4
1617344180000|2021-04-02 06:16:20|557.02|553.02|557.01|553.01|557.02|553.02|557.01|553.01|10
1617344190000|2021-04-02 06:16:30|557|553|557.03|553.03|557.05|553.05|556.98|552.98|16
1617344200000|2021-04-02 06:16:40|557.04|553.04|557.28|553.28|557.3|553.3|557.03|553.03|12
1617344210000|2021-04-02 06:16:50|557.26|553.26|557.46|553.46|557.46|553.46|557.24|553.24|19
1617344220000|2021-04-02 06:17:00|557.49|553.49|557.87|553.87|557.87|553.87|557.49|553.49|13
1617344230000|2021-04-02 06:17:10|557.89|553.89|557.99|553.99|557.99|553.99|557.88|553.88|20
1617344240000|2021-04-02 06:17:20|557.97|553.97|558|554|558|554|557.93|553.93|9
1617344250000|2021-04-02 06:17:30|558.06|554.06|558.65|554.65|558.65|554.65|558.03|554.03|12
1617344260000|2021-04-02 06:17:40|558.64|554.64|558.74|554.74|558.76|554.76|558.64|554.64|7
1617344270000|2021-04-02 06:17:50|558.72|554.72|558.69|554.69|558.72|554.72|558.67|554.67|7
1617344280000|2021-04-02 06:18:00|558.7|554.7|558.64|554.64|558.71|554.71|558.63|554.63|12
1617344290000|2021-04-02 06:18:10|558.63|554.63|558.67|554.67|558.68|554.68|558.63|554.63|4
1617344300000|2021-04-02 06:18:20|558.66|554.66|558.66|554.66|558.67|554.67|558.66|554.66|5
1617344310000|2021-04-02 06:18:30|558.68|554.68|558.71|554.71|558.72|554.72|558.68|554.68|8
1617344320000|2021-04-02 06:18:40|558.7|554.7|558.7|554.7|558.72|554.72|558.7|554.7|9
1617344330000|2021-04-02 06:18:50|558.69|554.69|558.69|554.69|558.69|554.69|558.69|554.69|1
1617344340000|2021-04-02 06:19:00|558.68|554.68|558.68|554.68|558.68|554.68|558.68|554.68|1
1617344350000|2021-04-02 06:19:10|558.66|554.66|558.66|554.66|558.66|554.66|558.66|554.66|1
1617344360000|2021-04-02 06:19:20|558.61|554.61|558.62|554.62|558.65|554.65|558.61|554.61|5
1617344370000|2021-04-02 06:19:30|558.66|554.66|558.66|554.66|558.66|554.66|558.66|554.66|1
1617344390000|2021-04-02 06:19:50|558.65|554.65|558.66|554.66|558.66|554.66|558.65|554.65|2
1617344400000|2021-04-02 06:20:00|558.65|554.65|558.46|554.46|558.65|554.65|558.45|554.45|10
1617344410000|2021-04-02 06:20:10|558.39|554.39|558.37|554.37|558.41|554.41|558.35|554.35|20
1617344420000|2021-04-02 06:20:20|558.36|554.36|558.38|554.38|558.38|554.38|558.34|554.34|13
1617344430000|2021-04-02 06:20:30|558.48|554.48|558.34|554.34|558.51|554.51|558.34|554.34|14
1617344440000|2021-04-02 06:20:40|558.33|554.33|558.33|554.33|558.42|554.42|558.31|554.31|11
1617344450000|2021-04-02 06:20:50|558.32|554.32|558.33|554.33|558.34|554.34|558.32|554.32|4
1617344460000|2021-04-02 06:21:00|558.32|554.32|558.36|554.36|558.42|554.42|558.32|554.32|14
1617344470000|2021-04-02 06:21:10|558.33|554.33|558.41|554.41|558.41|554.41|558.32|554.32|9
1617344480000|2021-04-02 06:21:20|558.36|554.36|558.4|554.4|558.41|554.41|558.36|554.36|3
1617344490000|2021-04-02 06:21:30|558.41|554.41|558.42|554.42|558.42|554.42|558.41|554.41|2
1617344500000|2021-04-02 06:21:40|558.43|554.43|558.41|554.41|558.43|554.43|558.41|554.41|2
1617344510000|2021-04-02 06:21:50|558.42|554.42|558.42|554.42|558.42|554.42|558.42|554.42|1
1617344520000|2021-04-02 06:22:00|558.41|554.41|558.41|554.41|558.41|554.41|558.31|554.31|12
1617344530000|2021-04-02 06:22:10|558.42|554.42|558.43|554.43|558.43|554.43|558.42|554.42|2
1617344540000|2021-04-02 06:22:20|558.37|554.37|558.37|554.37|558.37|554.37|558.36|554.36|3
1617344550000|2021-04-02 06:22:30|558.36|554.36|558.35|554.35|558.37|554.37|558.35|554.35|10
1617344560000|2021-04-02 06:22:40|558.36|554.36|558.35|554.35|558.36|554.36|558.35|554.35|2
1617344570000|2021-04-02 06:22:50|558.31|554.31|558.33|554.33|558.34|554.34|558.31|554.31|4
1617344580000|2021-04-02 06:23:00|558.29|554.29|558.35|554.35|558.35|554.35|558.29|554.29|9
1617344590000|2021-04-02 06:23:10|558.38|554.38|558.38|554.38|558.38|554.38|558.37|554.37|7
1617344600000|2021-04-02 06:23:20|558.37|554.37|558.37|554.37|558.37|554.37|558.37|554.37|1
1617344610000|2021-04-02 06:23:30|558.38|554.38|558.41|554.41|558.41|554.41|558.38|554.38|5
1617344620000|2021-04-02 06:23:40|558.4|554.4|558.37|554.37|558.41|554.41|558.33|554.33|7
1617344630000|2021-04-02 06:23:50|558.38|554.38|558.5|554.5|558.51|554.51|558.33|554.33|18
1617344640000|2021-04-02 06:24:00|558.51|554.51|558.57|554.57|558.58|554.58|558.5|554.5|17
1617344650000|2021-04-02 06:24:10|558.56|554.56|558.56|554.56|558.58|554.58|558.52|554.52|10
1617344660000|2021-04-02 06:24:20|558.55|554.55|558.54|554.54|558.57|554.57|558.54|554.54|11
1617344670000|2021-04-02 06:24:30|558.55|554.55|558.49|554.49|558.55|554.55|558.49|554.49|9
1617344680000|2021-04-02 06:24:40|558.48|554.48|558.48|554.48|558.48|554.48|558.48|554.48|1
1617344700000|2021-04-02 06:25:00|558.42|554.42|558.34|554.34|558.42|554.42|558.31|554.31|15
1617344710000|2021-04-02 06:25:10|558.35|554.35|558.36|554.36|558.36|554.36|558.35|554.35|2
1617344750000|2021-04-02 06:25:50|558.34|554.34|558.31|554.31|558.37|554.37|558.31|554.31|6
1617344760000|2021-04-02 06:26:00|558.35|554.35|558.35|554.35|558.35|554.35|558.3|554.3|7
1617344770000|2021-04-02 06:26:10|558.31|554.31|558.22|554.22|558.32|554.32|558.19|554.19|20
1617344780000|2021-04-02 06:26:20|558.17|554.17|558.08|554.08|558.17|554.17|558.08|554.08|15
1617344790000|2021-04-02 06:26:30|558.09|554.09|558.09|554.09|558.15|554.15|558.08|554.08|11
1617344800000|2021-04-02 06:26:40|558.08|554.08|558.09|554.09|558.1|554.1|558.08|554.08|10
1617344810000|2021-04-02 06:26:50|558.08|554.08|557.98|553.98|558.1|554.1|557.98|553.98|14
1617344820000|2021-04-02 06:27:00|558.03|554.03|558.03|554.03|558.03|554.03|558.03|554.03|1
1617344830000|2021-04-02 06:27:10|558.04|554.04|558|554|558.04|554.04|557.94|553.94|12
1617344840000|2021-04-02 06:27:20|557.96|553.96|557.94|553.94|558|554|557.94|553.94|17
1617344850000|2021-04-02 06:27:30|557.99|553.99|557.99|553.99|558.01|554.01|557.99|553.99|4
1617344860000|2021-04-02 06:27:40|557.93|553.93|557.87|553.87|557.99|553.99|557.87|553.87|9
1617344870000|2021-04-02 06:27:50|557.88|553.88|557.89|553.89|557.89|553.89|557.79|553.79|16
1617344880000|2021-04-02 06:28:00|557.9|553.9|557.87|553.87|557.97|553.97|557.87|553.87|14
1617344890000|2021-04-02 06:28:10|557.86|553.86|557.86|553.86|557.87|553.87|557.86|553.86|5
1617344900000|2021-04-02 06:28:20|557.85|553.85|557.81|553.81|557.85|553.85|557.81|553.81|7
1617344910000|2021-04-02 06:28:30|557.75|553.75|557.68|553.68|557.75|553.75|557.61|553.61|12
1617344920000|2021-04-02 06:28:40|557.67|553.67|557.7|553.7|557.7|553.7|557.66|553.66|15
1617344930000|2021-04-02 06:28:50|557.69|553.69|557.68|553.68|557.74|553.74|557.66|553.66|12
1617344940000|2021-04-02 06:29:00|557.67|553.67|557.66|553.66|557.73|553.73|557.64|553.64|9
1617344950000|2021-04-02 06:29:10|557.73|553.73|557.73|553.73|557.74|553.74|557.66|553.66|13
1617344960000|2021-04-02 06:29:20|557.71|553.71|557.72|553.72|557.72|553.72|557.65|553.65|8
1617344970000|2021-04-02 06:29:30|557.73|553.73|557.67|553.67|557.74|553.74|557.67|553.67|11
1617344980000|2021-04-02 06:29:40|557.66|553.66|557.66|553.66|557.68|553.68|557.66|553.66|9
1617345000000|2021-04-02 06:30:00|557.56|553.56|557.64|553.64|557.64|553.64|557.56|553.56|3
1617345010000|2021-04-02 06:30:10|557.6|553.6|557.56|553.56|557.6|553.6|557.56|553.56|4
1617345020000|2021-04-02 06:30:20|557.54|553.54|557.54|553.54|557.54|553.54|557.54|553.54|1
1617345030000|2021-04-02 06:30:30|557.55|553.55|557.61|553.61|557.63|553.63|557.55|553.55|10
1617345040000|2021-04-02 06:30:40|557.62|553.62|557.64|553.64|557.67|553.67|557.62|553.62|7
1617345050000|2021-04-02 06:30:50|557.65|553.65|557.78|553.78|557.78|553.78|557.62|553.62|19
1617345060000|2021-04-02 06:31:00|557.77|553.77|557.68|553.68|557.77|553.77|557.68|553.68|11
1617345070000|2021-04-02 06:31:10|557.69|553.69|557.68|553.68|557.7|553.7|557.68|553.68|6
1617345080000|2021-04-02 06:31:20|557.67|553.67|557.63|553.63|557.67|553.67|557.61|553.61|7
1617345090000|2021-04-02 06:31:30|557.61|553.61|557.66|553.66|557.68|553.68|557.59|553.59|16
1617345100000|2021-04-02 06:31:40|557.64|553.64|557.59|553.59|557.68|553.68|557.58|553.58|16
1617345110000|2021-04-02 06:31:50|557.61|553.61|557.56|553.56|557.61|553.61|557.55|553.55|6
1617345120000|2021-04-02 06:32:00|557.52|553.52|557.26|553.26|557.56|553.56|557.19|553.19|9
1617345130000|2021-04-02 06:32:10|557.18|553.18|557.11|553.11|557.18|553.18|557.09|553.09|9
1617345140000|2021-04-02 06:32:20|557.12|553.12|556.82|552.82|557.14|553.14|556.82|552.82|11
1617345150000|2021-04-02 06:32:30|556.88|552.88|556.86|552.86|556.88|552.88|556.86|552.86|2
1617345160000|2021-04-02 06:32:40|556.89|552.89|556.74|552.74|556.93|552.93|556.73|552.73|19
1617345170000|2021-04-02 06:32:50|556.71|552.71|556.68|552.68|556.71|552.71|556.65|552.65|10
1617345180000|2021-04-02 06:33:00|556.67|552.67|556.63|552.63|556.68|552.68|556.63|552.63|7
1617345190000|2021-04-02 06:33:10|556.64|552.64|556.75|552.75|556.76|552.76|556.64|552.64|11
1617345200000|2021-04-02 06:33:20|556.76|552.76|556.78|552.78|556.81|552.81|556.71|552.71|18
1617345210000|2021-04-02 06:33:30|556.77|552.77|556.66|552.66|556.78|552.78|556.66|552.66|20
1617345220000|2021-04-02 06:33:40|556.69|552.69|556.69|552.69|556.69|552.69|556.69|552.69|1
1617345230000|2021-04-02 06:33:50|556.73|552.73|556.73|552.73|556.73|552.73|556.73|552.73|1
1617345240000|2021-04-02 06:34:00|556.7|552.7|556.79|552.79|556.81|552.81|556.69|552.69|19
1617345250000|2021-04-02 06:34:10|556.78|552.78|556.66|552.66|556.79|552.79|556.66|552.66|15
1617345260000|2021-04-02 06:34:20|556.65|552.65|556.69|552.69|556.69|552.69|556.55|552.55|17
1617345270000|2021-04-02 06:34:30|556.67|552.67|556.66|552.66|556.67|552.67|556.66|552.66|2
1617345280000|2021-04-02 06:34:40|556.68|552.68|556.6|552.6|556.68|552.68|556.59|552.59|5
1617345290000|2021-04-02 06:34:50|556.59|552.59|556.5|552.5|556.59|552.59|556.44|552.44|14
1617345300000|2021-04-02 06:35:00|556.53|552.53|556.52|552.52|556.53|552.53|556.51|552.51|10
1617345310000|2021-04-02 06:35:10|556.49|552.49|556.39|552.39|556.49|552.49|556.39|552.39|13
1617345320000|2021-04-02 06:35:20|556.37|552.37|556.05|552.05|556.4|552.4|556.05|552.05|18
1617345330000|2021-04-02 06:35:30|556.08|552.08|556.06|552.06|556.1|552.1|555.76|551.76|29
1617345340000|2021-04-02 06:35:40|556.01|552.01|555.97|551.97|556.03|552.03|555.89|551.89|16
1617345350000|2021-04-02 06:35:50|556.01|552.01|555.92|551.92|556.01|552.01|555.82|551.82|16
1617345360000|2021-04-02 06:36:00|555.91|551.91|555.88|551.88|556.09|552.09|555.87|551.87|13
1617345370000|2021-04-02 06:36:10|556.09|552.09|555.75|551.75|556.09|552.09|555.73|551.73|23
1617345380000|2021-04-02 06:36:20|555.67|551.67|555.66|551.66|555.68|551.68|555.64|551.64|11
1617345390000|2021-04-02 06:36:30|555.64|551.64|555.58|551.58|555.66|551.66|555.58|551.58|11
1617345400000|2021-04-02 06:36:40|555.62|551.62|555.56|551.56|555.67|551.67|555.56|551.56|15
1617345410000|2021-04-02 06:36:50|555.55|551.55|555.51|551.51|555.55|551.55|555.42|551.42|11
1617345420000|2021-04-02 06:37:00|555.5|551.5|555.36|551.36|555.5|551.5|555.32|551.32|16
1617345430000|2021-04-02 06:37:10|555.37|551.37|555.1|551.1|555.37|551.37|555.1|551.1|10
1617345440000|2021-04-02 06:37:20|555.15|551.15|554.93|550.93|555.15|551.15|554.93|550.93|5
1617345450000|2021-04-02 06:37:30|554.91|550.91|554.71|550.71|554.92|550.92|554.71|550.71|15
1617345460000|2021-04-02 06:37:40|554.68|550.68|554.44|550.44|554.82|550.82|554.44|550.44|14
1617345470000|2021-04-02 06:37:50|554.55|550.55|554.05|550.05|554.58|550.58|554.05|550.05|18
1617345480000|2021-04-02 06:38:00|554.08|550.08|554.77|550.77|554.77|550.77|554.08|550.08|20
1617345490000|2021-04-02 06:38:10|554.79|550.79|554.84|550.84|554.93|550.93|554.76|550.76|24
1617345500000|2021-04-02 06:38:20|554.83|550.83|554.68|550.68|554.88|550.88|554.68|550.68|20
1617345510000|2021-04-02 06:38:30|554.69|550.69|554.62|550.62|554.83|550.83|554.62|550.62|21
1617345520000|2021-04-02 06:38:40|554.63|550.63|554.77|550.77|554.78|550.78|554.63|550.63|19
1617345530000|2021-04-02 06:38:50|554.78|550.78|555.11|551.11|555.12|551.12|554.77|550.77|14
1617345540000|2021-04-02 06:39:00|555.14|551.14|555.29|551.29|555.31|551.31|555.14|551.14|15
1617345550000|2021-04-02 06:39:10|555.28|551.28|555.3|551.3|555.33|551.33|555.28|551.28|15
1617345560000|2021-04-02 06:39:20|555.29|551.29|555.7|551.7|555.73|551.73|555.28|551.28|21
1617345570000|2021-04-02 06:39:30|555.69|551.69|555.7|551.7|555.72|551.72|555.67|551.67|16
1617345580000|2021-04-02 06:39:40|555.69|551.69|555.65|551.65|555.7|551.7|555.65|551.65|7
1617345590000|2021-04-02 06:39:50|555.68|551.68|555.89|551.89|555.89|551.89|555.68|551.68|13
1617345600000|2021-04-02 06:40:00|555.88|551.88|556.11|552.11|556.2|552.2|555.87|551.87|16
1617345610000|2021-04-02 06:40:10|556.12|552.12|555.96|551.96|556.17|552.17|555.96|551.96|15
1617345620000|2021-04-02 06:40:20|555.99|551.99|555.93|551.93|556.12|552.12|555.91|551.91|20
1617345630000|2021-04-02 06:40:30|555.92|551.92|555.86|551.86|555.94|551.94|555.86|551.86|10
1617345640000|2021-04-02 06:40:40|555.92|551.92|555.71|551.71|556.16|552.16|555.71|551.71|18
1617345650000|2021-04-02 06:40:50|555.75|551.75|555.95|551.95|555.95|551.95|555.75|551.75|17
1617345660000|2021-04-02 06:41:00|555.9|551.9|555.86|551.86|555.9|551.9|555.83|551.83|9
1617345670000|2021-04-02 06:41:10|555.9|551.9|555.64|551.64|555.9|551.9|555.63|551.63|20
1617345680000|2021-04-02 06:41:20|555.63|551.63|555.41|551.41|555.63|551.63|555.39|551.39|16
1617345690000|2021-04-02 06:41:30|555.42|551.42|555.42|551.42|555.46|551.46|555.41|551.41|10
1617345700000|2021-04-02 06:41:40|555.48|551.48|555.31|551.31|555.49|551.49|555.31|551.31|17
1617345710000|2021-04-02 06:41:50|555.32|551.32|555.36|551.36|555.39|551.39|555.25|551.25|22
1617345720000|2021-04-02 06:42:00|555.45|551.45|555.44|551.44|555.52|551.52|555.36|551.36|20
1617345730000|2021-04-02 06:42:10|555.43|551.43|555.29|551.29|555.44|551.44|555.29|551.29|13
1617345740000|2021-04-02 06:42:20|555.32|551.32|555.32|551.32|555.32|551.32|555.29|551.29|7
1617345750000|2021-04-02 06:42:30|555.46|551.46|555.47|551.47|555.51|551.51|555.45|551.45|15
1617345760000|2021-04-02 06:42:40|555.46|551.46|555.72|551.72|555.72|551.72|555.46|551.46|16
1617345770000|2021-04-02 06:42:50|555.82|551.82|556.17|552.17|556.19|552.19|555.82|551.82|23
1617345780000|2021-04-02 06:43:00|556.14|552.14|556.4|552.4|556.4|552.4|556.11|552.11|15
1617345790000|2021-04-02 06:43:10|556.38|552.38|556.38|552.38|556.38|552.38|556.37|552.37|3
1617345800000|2021-04-02 06:43:20|556.41|552.41|556.51|552.51|556.51|552.51|556.41|552.41|5
1617345810000|2021-04-02 06:43:30|556.55|552.55|556.56|552.56|556.59|552.59|556.55|552.55|22
1617345820000|2021-04-02 06:43:40|556.55|552.55|556.47|552.47|556.57|552.57|556.44|552.44|13
1617345830000|2021-04-02 06:43:50|556.46|552.46|556.49|552.49|556.56|552.56|556.45|552.45|18
1617345840000|2021-04-02 06:44:00|556.53|552.53|556.52|552.52|556.54|552.54|556.48|552.48|16
1617345850000|2021-04-02 06:44:10|556.53|552.53|556.53|552.53|556.53|552.53|556.52|552.52|5
1617345860000|2021-04-02 06:44:20|556.52|552.52|556.52|552.52|556.53|552.53|556.51|552.51|4
1617345870000|2021-04-02 06:44:30|556.51|552.51|556.47|552.47|556.51|552.51|556.46|552.46|4
1617345880000|2021-04-02 06:44:40|556.43|552.43|556.45|552.45|556.45|552.45|556.42|552.42|4
1617345900000|2021-04-02 06:45:00|556.46|552.46|556.71|552.71|556.71|552.71|556.46|552.46|13
1617345910000|2021-04-02 06:45:10|556.64|552.64|556.63|552.63|556.64|552.64|556.63|552.63|2
1617345920000|2021-04-02 06:45:20|556.64|552.64|557.54|553.54|557.54|553.54|556.64|552.64|18
1617345930000|2021-04-02 06:45:30|557.57|553.57|557.43|553.43|557.61|553.61|557.38|553.38|25
1617345940000|2021-04-02 06:45:40|557.44|553.44|557.13|553.13|557.48|553.48|557.13|553.13|18
1617345950000|2021-04-02 06:45:50|557.17|553.17|557.39|553.39|557.4|553.4|557.17|553.17|17
1617345960000|2021-04-02 06:46:00|557.38|553.38|557.53|553.53|557.56|553.56|557.37|553.37|23
1617345970000|2021-04-02 06:46:10|557.5|553.5|557.31|553.31|557.53|553.53|557.26|553.26|12
1617345980000|2021-04-02 06:46:20|557.32|553.32|557.33|553.33|557.33|553.33|557.3|553.3|10
1617345990000|2021-04-02 06:46:30|557.34|553.34|557.47|553.47|557.5|553.5|557.34|553.34|16
1617346000000|2021-04-02 06:46:40|557.46|553.46|557.53|553.53|557.54|553.54|557.46|553.46|20
1617346010000|2021-04-02 06:46:50|557.54|553.54|557.73|553.73|557.73|553.73|557.54|553.54|7
1617346020000|2021-04-02 06:47:00|557.74|553.74|557.77|553.77|557.77|553.77|557.71|553.71|13
1617346030000|2021-04-02 06:47:10|557.76|553.76|557.69|553.69|557.77|553.77|557.67|553.67|18
1617346040000|2021-04-02 06:47:20|557.68|553.68|557.75|553.75|557.76|553.76|557.65|553.65|15
1617346050000|2021-04-02 06:47:30|557.76|553.76|557.7|553.7|557.77|553.77|557.7|553.7|8
1617346060000|2021-04-02 06:47:40|557.69|553.69|557.51|553.51|557.69|553.69|557.49|553.49|13
1617346070000|2021-04-02 06:47:50|557.39|553.39|557.49|553.49|557.49|553.49|557.35|553.35|13
1617346080000|2021-04-02 06:48:00|557.44|553.44|557.53|553.53|557.59|553.59|557.44|553.44|14
1617346090000|2021-04-02 06:48:10|557.52|553.52|557.64|553.64|557.64|553.64|557.51|553.51|8
1617346100000|2021-04-02 06:48:20|557.65|553.65|557.79|553.79|557.85|553.85|557.65|553.65|14
1617346110000|2021-04-02 06:48:30|557.78|553.78|557.52|553.52|557.8|553.8|557.48|553.48|21
1617346120000|2021-04-02 06:48:40|557.43|553.43|557.44|553.44|557.44|553.44|557.41|553.41|8
1617346130000|2021-04-02 06:48:50|557.55|553.55|557.55|553.55|557.56|553.56|557.52|553.52|8
1617346140000|2021-04-02 06:49:00|557.52|553.52|557.6|553.6|557.6|553.6|557.51|553.51|6
1617346150000|2021-04-02 06:49:10|557.55|553.55|557.52|553.52|557.55|553.55|557.5|553.5|10
1617346160000|2021-04-02 06:49:20|557.5|553.5|557.5|553.5|557.5|553.5|557.5|553.5|1
1617346170000|2021-04-02 06:49:30|557.52|553.52|557.5|553.5|557.52|553.52|557.5|553.5|2
1617346180000|2021-04-02 06:49:40|557.51|553.51|557.54|553.54|557.56|553.56|557.51|553.51|6
1617346190000|2021-04-02 06:49:50|557.55|553.55|557.39|553.39|557.55|553.55|557.25|553.25|22
1617346200000|2021-04-02 06:50:00|557.38|553.38|557.4|553.4|557.44|553.44|557.36|553.36|16
1617346210000|2021-04-02 06:50:10|557.39|553.39|557.46|553.46|557.52|553.52|557.33|553.33|26
1617346220000|2021-04-02 06:50:20|557.47|553.47|557.49|553.49|557.49|553.49|557.46|553.46|19
1617346230000|2021-04-02 06:50:30|557.48|553.48|557.68|553.68|557.68|553.68|557.48|553.48|11
1617346240000|2021-04-02 06:50:40|557.67|553.67|557.63|553.63|557.67|553.67|557.59|553.59|12
1617346250000|2021-04-02 06:50:50|557.64|553.64|557.58|553.58|557.64|553.64|557.57|553.57|10
1617346260000|2021-04-02 06:51:00|557.59|553.59|557.68|553.68|557.74|553.74|557.57|553.57|20
1617346270000|2021-04-02 06:51:10|557.75|553.75|557.69|553.69|557.78|553.78|557.68|553.68|16
1617346280000|2021-04-02 06:51:20|557.68|553.68|557.78|553.78|557.79|553.79|557.67|553.67|17
1617346290000|2021-04-02 06:51:30|557.77|553.77|557.79|553.79|557.81|553.81|557.76|553.76|10
1617346300000|2021-04-02 06:51:40|557.76|553.76|557.62|553.62|557.79|553.79|557.62|553.62|19
1617346310000|2021-04-02 06:51:50|557.55|553.55|557.43|553.43|557.56|553.56|557.42|553.42|14
1617346320000|2021-04-02 06:52:00|557.41|553.41|557.44|553.44|557.44|553.44|557.33|553.33|20
1617346330000|2021-04-02 06:52:10|557.43|553.43|557.42|553.42|557.49|553.49|557.33|553.33|23
1617346340000|2021-04-02 06:52:20|557.41|553.41|557.54|553.54|557.56|553.56|557.41|553.41|23
1617346350000|2021-04-02 06:52:30|557.52|553.52|557.55|553.55|557.58|553.58|557.52|553.52|12
1617346360000|2021-04-02 06:52:40|557.57|553.57|557.5|553.5|557.58|553.58|557.5|553.5|17
1617346370000|2021-04-02 06:52:50|557.51|553.51|557.62|553.62|557.62|553.62|557.46|553.46|21
1617346380000|2021-04-02 06:53:00|557.51|553.51|557.54|553.54|557.54|553.54|557.48|553.48|17
1617346390000|2021-04-02 06:53:10|557.53|553.53|557.52|553.52|557.54|553.54|557.51|553.51|13
1617346400000|2021-04-02 06:53:20|557.51|553.51|557.51|553.51|557.51|553.51|557.51|553.51|1
1617346410000|2021-04-02 06:53:30|557.46|553.46|557.41|553.41|557.48|553.48|557.4|553.4|13
1617346420000|2021-04-02 06:53:40|557.49|553.49|557.45|553.45|557.51|553.51|557.42|553.42|14
1617346430000|2021-04-02 06:53:50|557.49|553.49|557.43|553.43|557.56|553.56|557.43|553.43|19
1617346440000|2021-04-02 06:54:00|557.45|553.45|557.49|553.49|557.5|553.5|557.45|553.45|14
1617346450000|2021-04-02 06:54:10|557.45|553.45|557.52|553.52|557.56|553.56|557.41|553.41|22
1617346460000|2021-04-02 06:54:20|557.51|553.51|557.53|553.53|557.54|553.54|557.51|553.51|6
1617346470000|2021-04-02 06:54:30|557.52|553.52|557.51|553.51|557.55|553.55|557.51|553.51|7
1617346480000|2021-04-02 06:54:40|557.52|553.52|557.52|553.52|557.52|553.52|557.52|553.52|1
1617346490000|2021-04-02 06:54:50|557.51|553.51|557.5|553.5|557.51|553.51|557.49|553.49|3
1617346500000|2021-04-02 06:55:00|557.51|553.51|557.5|553.5|557.51|553.51|557.5|553.5|2
1617346510000|2021-04-02 06:55:10|557.49|553.49|557.5|553.5|557.5|553.5|557.49|553.49|2
1617346520000|2021-04-02 06:55:20|557.49|553.49|557.51|553.51|557.51|553.51|557.49|553.49|3
1617346540000|2021-04-02 06:55:40|557.5|553.5|557.47|553.47|557.51|553.51|557.44|553.44|8
1617346560000|2021-04-02 06:56:00|557.46|553.46|557.52|553.52|557.52|553.52|557.46|553.46|4
1617346570000|2021-04-02 06:56:10|557.49|553.49|557.51|553.51|557.51|553.51|557.49|553.49|2
1617346580000|2021-04-02 06:56:20|557.5|553.5|557.77|553.77|557.77|553.77|557.5|553.5|14
1617346590000|2021-04-02 06:56:30|557.78|553.78|557.78|553.78|557.78|553.78|557.77|553.77|3
1617346600000|2021-04-02 06:56:40|557.76|553.76|557.78|553.78|557.78|553.78|557.76|553.76|17
1617346610000|2021-04-02 06:56:50|557.77|553.77|557.77|553.77|557.78|553.78|557.77|553.77|7
1617346620000|2021-04-02 06:57:00|557.78|553.78|557.78|553.78|557.78|553.78|557.77|553.77|11
1617346630000|2021-04-02 06:57:10|557.77|553.77|557.77|553.77|557.78|553.78|557.77|553.77|3
1617346640000|2021-04-02 06:57:20|557.78|553.78|557.78|553.78|557.79|553.79|557.78|553.78|3
1617346650000|2021-04-02 06:57:30|557.79|553.79|557.77|553.77|557.79|553.79|557.77|553.77|5
1617346660000|2021-04-02 06:57:40|557.78|553.78|557.8|553.8|557.8|553.8|557.78|553.78|7
1617346670000|2021-04-02 06:57:50|557.79|553.79|557.79|553.79|557.8|553.8|557.79|553.79|3
1617346680000|2021-04-02 06:58:00|557.8|553.8|557.81|553.81|557.81|553.81|557.79|553.79|4
1617346690000|2021-04-02 06:58:10|557.8|553.8|557.79|553.79|557.81|553.81|557.78|553.78|16
1617346700000|2021-04-02 06:58:20|557.78|553.78|557.77|553.77|557.79|553.79|557.77|553.77|6
1617346710000|2021-04-02 06:58:30|557.78|553.78|557.77|553.77|557.8|553.8|557.77|553.77|6
1617346720000|2021-04-02 06:58:40|557.78|553.78|557.76|553.76|557.79|553.79|557.75|553.75|8
1617346730000|2021-04-02 06:58:50|557.75|553.75|557.54|553.54|557.75|553.75|557.51|553.51|13
1617346740000|2021-04-02 06:59:00|557.57|553.57|557.43|553.43|557.59|553.59|557.43|553.43|7
1617346750000|2021-04-02 06:59:10|557.4|553.4|557.4|553.4|557.4|553.4|557.4|553.4|1
1617346770000|2021-04-02 06:59:30|557.39|553.39|557.39|553.39|557.39|553.39|557.39|553.39|1
1617346780000|2021-04-02 06:59:40|557.38|553.38|557.36|553.36|557.38|553.38|557.36|553.36|3
1617346790000|2021-04-02 06:59:50|557.28|553.28|557.23|553.23|557.28|553.28|557.23|553.23|9
1617346800000|2021-04-02 07:00:00|557.26|553.26|557.31|553.31|557.31|553.31|557.25|553.25|11
1617346810000|2021-04-02 07:00:10|557.44|553.44|557.87|553.87|557.87|553.87|557.38|553.38|25
1617346820000|2021-04-02 07:00:20|557.86|553.86|557.95|553.95|557.95|553.95|557.86|553.86|8
1617346830000|2021-04-02 07:00:30|557.94|553.94|557.94|553.94|557.94|553.94|557.94|553.94|1
1617346840000|2021-04-02 07:00:40|557.96|553.96|558.06|554.06|558.06|554.06|557.96|553.96|4
1617346850000|2021-04-02 07:00:50|558.08|554.08|558.29|554.29|558.41|554.41|558.08|554.08|13
1617346860000|2021-04-02 07:01:00|558.31|554.31|558.29|554.29|558.32|554.32|558.28|554.28|13
1617346870000|2021-04-02 07:01:10|558.28|554.28|558.3|554.3|558.32|554.32|558.28|554.28|9
1617346880000|2021-04-02 07:01:20|558.31|554.31|558.26|554.26|558.41|554.41|558.24|554.24|19
1617346890000|2021-04-02 07:01:30|558.25|554.25|558.19|554.19|558.27|554.27|558.08|554.08|31
1617346900000|2021-04-02 07:01:40|558.17|554.17|558.43|554.43|558.44|554.44|558.17|554.17|16
1617346910000|2021-04-02 07:01:50|558.42|554.42|558.31|554.31|558.43|554.43|558.29|554.29|23
1617346920000|2021-04-02 07:02:00|558.38|554.38|558.67|554.67|558.67|554.67|558.36|554.36|22
1617346930000|2021-04-02 07:02:10|558.64|554.64|558.74|554.74|558.75|554.75|558.56|554.56|18
1617346940000|2021-04-02 07:02:20|558.85|554.85|558.94|554.94|558.95|554.95|558.85|554.85|7
1617346950000|2021-04-02 07:02:30|558.95|554.95|559.1|555.1|559.1|555.1|558.88|554.88|17
1617346960000|2021-04-02 07:02:40|558.97|554.97|559.06|555.06|559.06|555.06|558.86|554.86|21
1617346970000|2021-04-02 07:02:50|559.07|555.07|559.36|555.36|559.41|555.41|559.05|555.05|23
1617346980000|2021-04-02 07:03:00|559.37|555.37|559.27|555.27|559.39|555.39|559.16|555.16|21
1617346990000|2021-04-02 07:03:10|559.19|555.19|559.23|555.23|559.27|555.27|559.17|555.17|19
1617347000000|2021-04-02 07:03:20|559.21|555.21|559.23|555.23|559.27|555.27|559.18|555.18|21
1617347010000|2021-04-02 07:03:30|559.22|555.22|559.27|555.27|559.38|555.38|559.19|555.19|21
1617347020000|2021-04-02 07:03:40|559.32|555.32|559.31|555.31|559.36|555.36|559.31|555.31|14
1617347030000|2021-04-02 07:03:50|559.35|555.35|559.27|555.27|559.36|555.36|559.2|555.2|15
1617347040000|2021-04-02 07:04:00|559.26|555.26|559.34|555.34|559.37|555.37|559.26|555.26|18
1617347050000|2021-04-02 07:04:10|559.36|555.36|559.34|555.34|559.39|555.39|559.32|555.32|12
1617347060000|2021-04-02 07:04:20|559.35|555.35|559.59|555.59|559.59|555.59|559.35|555.35|10
1617347070000|2021-04-02 07:04:30|559.58|555.58|559.57|555.57|559.58|555.58|559.56|555.56|15
1617347080000|2021-04-02 07:04:40|559.58|555.58|559.57|555.57|559.59|555.59|559.49|555.49|11
1617347090000|2021-04-02 07:04:50|559.56|555.56|559.55|555.55|559.56|555.56|559.53|555.53|10
1617347100000|2021-04-02 07:05:00|559.54|555.54|559.55|555.55|559.55|555.55|559.54|555.54|10
1617347110000|2021-04-02 07:05:10|559.63|555.63|559.58|555.58|559.63|555.63|559.56|555.56|4
1617347120000|2021-04-02 07:05:20|559.59|555.59|559.59|555.59|559.59|555.59|559.59|555.59|1
1617347130000|2021-04-02 07:05:30|559.6|555.6|559.6|555.6|559.6|555.6|559.6|555.6|1
1617347140000|2021-04-02 07:05:40|559.61|555.61|559.78|555.78|559.78|555.78|559.61|555.61|11
1617347150000|2021-04-02 07:05:50|559.74|555.74|559.86|555.86|559.91|555.91|559.74|555.74|7
1617347160000|2021-04-02 07:06:00|559.88|555.88|559.89|555.89|559.91|555.91|559.88|555.88|5
1617347170000|2021-04-02 07:06:10|560.07|556.07|560.17|556.17|560.17|556.17|560.06|556.06|3
1617347180000|2021-04-02 07:06:20|560.14|556.14|560.48|556.48|560.48|556.48|560.14|556.14|18
1617347190000|2021-04-02 07:06:30|560.44|556.44|560.46|556.46|560.49|556.49|560.43|556.43|16
1617347200000|2021-04-02 07:06:40|560.45|556.45|560.24|556.24|560.48|556.48|560.24|556.24|17
1617347210000|2021-04-02 07:06:50|560.28|556.28|560.41|556.41|560.44|556.44|560.24|556.24|23
1617347220000|2021-04-02 07:07:00|560.49|556.49|560.57|556.57|560.57|556.57|560.41|556.41|8
1617347230000|2021-04-02 07:07:10|560.56|556.56|560.64|556.64|560.67|556.67|560.53|556.53|15
1617347240000|2021-04-02 07:07:20|560.68|556.68|560.71|556.71|560.82|556.82|560.63|556.63|25
1617347250000|2021-04-02 07:07:30|560.8|556.8|560.69|556.69|560.8|556.8|560.69|556.69|16
1617347260000|2021-04-02 07:07:40|560.71|556.71|560.63|556.63|560.77|556.77|560.62|556.62|9
1617347270000|2021-04-02 07:07:50|560.67|556.67|560.64|556.64|560.74|556.74|560.6|556.6|18
1617347280000|2021-04-02 07:08:00|560.6|556.6|560.58|556.58|560.66|556.66|560.58|556.58|15
1617347290000|2021-04-02 07:08:10|560.71|556.71|560.63|556.63|560.81|556.81|560.58|556.58|10
1617347300000|2021-04-02 07:08:20|560.62|556.62|560.64|556.64|560.66|556.66|560.61|556.61|16
1617347310000|2021-04-02 07:08:30|560.65|556.65|560.67|556.67|560.74|556.74|560.58|556.58|11
1617347330000|2021-04-02 07:08:50|560.68|556.68|560.68|556.68|560.68|556.68|560.68|556.68|1
1617347340000|2021-04-02 07:09:00|560.63|556.63|560.57|556.57|560.65|556.65|560.56|556.56|7
1617347350000|2021-04-02 07:09:10|560.56|556.56|560.52|556.52|560.56|556.56|560.52|556.52|2
1617347360000|2021-04-02 07:09:20|560.56|556.56|560.53|556.53|560.56|556.56|560.52|556.52|3
1617347370000|2021-04-02 07:09:30|560.66|556.66|560.7|556.7|560.7|556.7|560.66|556.66|7
1617347380000|2021-04-02 07:09:40|560.69|556.69|560.51|556.51|560.7|556.7|560.49|556.49|12
1617347390000|2021-04-02 07:09:50|560.68|556.68|560.69|556.69|560.69|556.69|560.52|556.52|12
1617347400000|2021-04-02 07:10:00|560.54|556.54|560.54|556.54|560.7|556.7|560.52|556.52|12
1617347410000|2021-04-02 07:10:10|560.58|556.58|560.6|556.6|560.61|556.61|560.55|556.55|8
1617347420000|2021-04-02 07:10:20|560.56|556.56|560.57|556.57|560.77|556.77|560.51|556.51|7
1617347430000|2021-04-02 07:10:30|560.61|556.61|560.6|556.6|560.63|556.63|560.58|556.58|5
1617347440000|2021-04-02 07:10:40|560.64|556.64|560.6|556.6|560.64|556.64|560.59|556.59|14
1617347450000|2021-04-02 07:10:50|560.59|556.59|560.6|556.6|560.6|556.6|560.59|556.59|16
1617347460000|2021-04-02 07:11:00|560.59|556.59|560.12|556.12|560.59|556.59|560.04|556.04|17
1617347470000|2021-04-02 07:11:10|560.11|556.11|560.24|556.24|560.24|556.24|560.07|556.07|17
1617347480000|2021-04-02 07:11:20|560.23|556.23|559.93|555.93|560.29|556.29|559.93|555.93|23
1617347490000|2021-04-02 07:11:30|559.95|555.95|559.99|555.99|560|556|559.95|555.95|3
1617347500000|2021-04-02 07:11:40|560|556|559.98|555.98|560.02|556.02|559.98|555.98|4
1617347510000|2021-04-02 07:11:50|560.03|556.03|560.15|556.15|560.15|556.15|560.03|556.03|9
1617347520000|2021-04-02 07:12:00|560.14|556.14|560.12|556.12|560.15|556.15|560.06|556.06|19
1617347530000|2021-04-02 07:12:10|560.11|556.11|560.12|556.12|560.12|556.12|560.09|556.09|20
1617347540000|2021-04-02 07:12:20|560.11|556.11|560.11|556.11|560.12|556.12|560.11|556.11|3
1617347550000|2021-04-02 07:12:30|560.12|556.12|560.19|556.19|560.19|556.19|560.1|556.1|16
1617347560000|2021-04-02 07:12:40|560.2|556.2|560.25|556.25|560.25|556.25|560.12|556.12|16
1617347570000|2021-04-02 07:12:50|560.22|556.22|560.55|556.55|560.58|556.58|560.22|556.22|26
1617347580000|2021-04-02 07:13:00|560.54|556.54|560.62|556.62|560.63|556.63|560.52|556.52|21
1617347590000|2021-04-02 07:13:10|560.61|556.61|561.52|557.52|561.52|557.52|560.61|556.61|26
1617347600000|2021-04-02 07:13:20|561.53|557.53|562.31|558.31|562.31|558.31|561.52|557.52|21
1617347610000|2021-04-02 07:13:30|562.36|558.36|562.23|558.23|562.5|558.5|562.23|558.23|21
1617347620000|2021-04-02 07:13:40|562.24|558.24|562.45|558.45|562.46|558.46|562.24|558.24|29
1617347630000|2021-04-02 07:13:50|562.44|558.44|562.34|558.34|562.55|558.55|562.34|558.34|26
1617347640000|2021-04-02 07:14:00|562.39|558.39|562.82|558.82|562.82|558.82|562.38|558.38|18
1617347650000|2021-04-02 07:14:10|562.79|558.79|562.79|558.79|562.87|558.87|562.78|558.78|9
1617347660000|2021-04-02 07:14:20|562.8|558.8|563.19|559.19|563.24|559.24|562.8|558.8|12
1617347670000|2021-04-02 07:14:30|563.26|559.26|563.24|559.24|563.29|559.29|563.22|559.22|8
1617347680000|2021-04-02 07:14:40|563.29|559.29|563.07|559.07|563.32|559.32|563.07|559.07|7
1617347690000|2021-04-02 07:14:50|563.1|559.1|563.26|559.26|563.26|559.26|563.1|559.1|14
1617347700000|2021-04-02 07:15:00|563.24|559.24|563.22|559.22|563.24|559.24|563.17|559.17|17
1617347710000|2021-04-02 07:15:10|563.21|559.21|563.61|559.61|563.61|559.61|563.21|559.21|12
1617347720000|2021-04-02 07:15:20|563.62|559.62|563.94|559.94|563.94|559.94|563.62|559.62|12
1617347730000|2021-04-02 07:15:30|563.89|559.89|563.49|559.49|563.97|559.97|563.49|559.49|19
1617347740000|2021-04-02 07:15:40|563.5|559.5|563.5|559.5|563.5|559.5|563.43|559.43|7
1617347750000|2021-04-02 07:15:50|563.49|559.49|563.55|559.55|563.6|559.6|563.49|559.49|18
1617347760000|2021-04-02 07:16:00|563.41|559.41|563.38|559.38|563.42|559.42|563.31|559.31|12
1617347770000|2021-04-02 07:16:10|563.45|559.45|563.21|559.21|563.45|559.45|563.13|559.13|10
1617347780000|2021-04-02 07:16:20|563.12|559.12|563.08|559.08|563.14|559.14|562.98|558.98|12
1617347790000|2021-04-02 07:16:30|562.98|558.98|562.96|558.96|563.08|559.08|562.96|558.96|7
1617347800000|2021-04-02 07:16:40|563.08|559.08|562.7|558.7|563.08|559.08|562.69|558.69|11
1617347810000|2021-04-02 07:16:50|562.65|558.65|563.06|559.06|563.07|559.07|562.65|558.65|7
1617347820000|2021-04-02 07:17:00|563.04|559.04|562.68|558.68|563.05|559.05|562.52|558.52|20
1617347830000|2021-04-02 07:17:10|562.97|558.97|562.63|558.63|563.01|559.01|562.55|558.55|21
1617347840000|2021-04-02 07:17:20|562.6|558.6|562.64|558.64|562.65|558.65|562.57|558.57|11
1617347850000|2021-04-02 07:17:30|562.59|558.59|562.64|558.64|562.64|558.64|562.57|558.57|5
1617347860000|2021-04-02 07:17:40|562.57|558.57|562.83|558.83|562.83|558.83|562.57|558.57|20
1617347870000|2021-04-02 07:17:50|562.94|558.94|562.96|558.96|562.99|558.99|562.9|558.9|13
1617347880000|2021-04-02 07:18:00|562.95|558.95|562.58|558.58|562.95|558.95|562.58|558.58|11
1617347890000|2021-04-02 07:18:10|562.57|558.57|562.64|558.64|562.65|558.65|562.57|558.57|12
1617347900000|2021-04-02 07:18:20|562.62|558.62|562.64|558.64|562.64|558.64|562.62|558.62|6
1617347910000|2021-04-02 07:18:30|562.62|558.62|562.65|558.65|562.65|558.65|562.62|558.62|3
1617347920000|2021-04-02 07:18:40|562.64|558.64|562.46|558.46|562.64|558.64|562.46|558.46|15
1617347930000|2021-04-02 07:18:50|562.44|558.44|562.16|558.16|562.54|558.54|562.16|558.16|15
1617347940000|2021-04-02 07:19:00|562.15|558.15|562.61|558.61|562.61|558.61|562.03|558.03|18
1617347950000|2021-04-02 07:19:10|562.28|558.28|562.52|558.52|562.52|558.52|562.28|558.28|12
1617347960000|2021-04-02 07:19:20|562.53|558.53|562.55|558.55|562.55|558.55|562.46|558.46|8
1617347970000|2021-04-02 07:19:30|562.56|558.56|562.67|558.67|562.67|558.67|562.56|558.56|5
1617347980000|2021-04-02 07:19:40|562.82|558.82|562.93|558.93|563.06|559.06|562.81|558.81|26
1617347990000|2021-04-02 07:19:50|562.92|558.92|562.86|558.86|563.11|559.11|562.86|558.86|23
1617348000000|2021-04-02 07:20:00|562.85|558.85|562.93|558.93|562.95|558.95|562.85|558.85|22
1617348010000|2021-04-02 07:20:10|562.94|558.94|563.09|559.09|563.13|559.13|562.94|558.94|12
1617348020000|2021-04-02 07:20:20|563.07|559.07|563.01|559.01|563.11|559.11|562.96|558.96|15
1617348030000|2021-04-02 07:20:30|563|559|563.16|559.16|563.19|559.19|563|559|12
1617348040000|2021-04-02 07:20:40|563.17|559.17|563.2|559.2|563.21|559.21|563.17|559.17|4
1617348050000|2021-04-02 07:20:50|563.19|559.19|563.21|559.21|563.21|559.21|563.17|559.17|6
1617348060000|2021-04-02 07:21:00|563.22|559.22|563.26|559.26|563.26|559.26|563.2|559.2|12
1617348070000|2021-04-02 07:21:10|563.25|559.25|563.55|559.55|563.6|559.6|563.23|559.23|21
1617348080000|2021-04-02 07:21:20|563.52|559.52|563.67|559.67|563.67|559.67|563.52|559.52|12
1617348090000|2021-04-02 07:21:30|563.7|559.7|563.39|559.39|563.7|559.7|563.39|559.39|21
1617348100000|2021-04-02 07:21:40|563.38|559.38|563.58|559.58|563.59|559.59|563.31|559.31|10
1617348110000|2021-04-02 07:21:50|563.35|559.35|563.53|559.53|563.61|559.61|563.35|559.35|14
1617348120000|2021-04-02 07:22:00|563.51|559.51|563.49|559.49|563.53|559.53|563.48|559.48|5
1617348130000|2021-04-02 07:22:10|563.54|559.54|563.53|559.53|563.54|559.54|563.53|559.53|2
1617348140000|2021-04-02 07:22:20|563.52|559.52|563.47|559.47|563.52|559.52|563.47|559.47|3
1617348150000|2021-04-02 07:22:30|563.42|559.42|563.47|559.47|563.62|559.62|563.42|559.42|6
1617348160000|2021-04-02 07:22:40|563.57|559.57|563.43|559.43|563.57|559.57|563.43|559.43|13
1617348170000|2021-04-02 07:22:50|563.47|559.47|563.42|559.42|563.47|559.47|563.42|559.42|5
1617348180000|2021-04-02 07:23:00|563.39|559.39|563|559|563.39|559.39|562.86|558.86|26
1617348190000|2021-04-02 07:23:10|563.01|559.01|563.01|559.01|563.01|559.01|562.87|558.87|21
1617348200000|2021-04-02 07:23:20|563.02|559.02|562.97|558.97|563.02|559.02|562.84|558.84|13
1617348210000|2021-04-02 07:23:30|562.98|558.98|562.57|558.57|562.98|558.98|562.34|558.34|22
1617348220000|2021-04-02 07:23:40|562.56|558.56|562.32|558.32|562.58|558.58|562.28|558.28|13
1617348230000|2021-04-02 07:23:50|562.33|558.33|562.43|558.43|562.47|558.47|562.31|558.31|10
1617348240000|2021-04-02 07:24:00|562.47|558.47|562.46|558.46|562.48|558.48|562.16|558.16|15
1617348250000|2021-04-02 07:24:10|562.45|558.45|562.18|558.18|562.48|558.48|562.18|558.18|15
1617348260000|2021-04-02 07:24:20|562.17|558.17|562.43|558.43|562.45|558.45|562.17|558.17|13
1617348270000|2021-04-02 07:24:30|562.44|558.44|562.43|558.43|562.44|558.44|562.21|558.21|11
1617348280000|2021-04-02 07:24:40|562.21|558.21|562.09|558.09|562.21|558.21|561.97|557.97|10
1617348290000|2021-04-02 07:24:50|562.1|558.1|562|558|562.12|558.12|561.92|557.92|13
1617348300000|2021-04-02 07:25:00|561.99|557.99|561.9|557.9|562.07|558.07|561.89|557.89|13
1617348310000|2021-04-02 07:25:10|561.92|557.92|562.1|558.1|562.1|558.1|561.88|557.88|17
1617348320000|2021-04-02 07:25:20|562.11|558.11|562.17|558.17|562.22|558.22|562.11|558.11|14
1617348330000|2021-04-02 07:25:30|562.15|558.15|562.37|558.37|562.37|558.37|562.15|558.15|19
1617348340000|2021-04-02 07:25:40|562.36|558.36|562.34|558.34|562.37|558.37|562.34|558.34|9
1617348350000|2021-04-02 07:25:50|562.35|558.35|562.69|558.69|562.7|558.7|562.35|558.35|11
1617348360000|2021-04-02 07:26:00|562.68|558.68|562.11|558.11|562.7|558.7|562.11|558.11|28
1617348370000|2021-04-02 07:26:10|562.1|558.1|562.06|558.06|562.18|558.18|561.75|557.75|29
1617348380000|2021-04-02 07:26:20|562.05|558.05|562.34|558.34|562.36|558.36|562.04|558.04|26
1617348390000|2021-04-02 07:26:30|562.33|558.33|562.18|558.18|562.33|558.33|562.11|558.11|12
1617348400000|2021-04-02 07:26:40|562.19|558.19|562.05|558.05|562.19|558.19|562.05|558.05|10
1617348410000|2021-04-02 07:26:50|562.06|558.06|562.11|558.11|562.11|558.11|562.05|558.05|12
1617348420000|2021-04-02 07:27:00|562.1|558.1|562.05|558.05|562.13|558.13|562.03|558.03|15
1617348430000|2021-04-02 07:27:10|562.07|558.07|562.07|558.07|562.1|558.1|562.07|558.07|15
1617348440000|2021-04-02 07:27:20|562.05|558.05|562.1|558.1|562.11|558.11|562.04|558.04|12
1617348450000|2021-04-02 07:27:30|562.11|558.11|562|558|562.11|558.11|561.97|557.97|11
1617348460000|2021-04-02 07:27:40|561.99|557.99|562.16|558.16|562.17|558.17|561.98|557.98|17
1617348470000|2021-04-02 07:27:50|562.15|558.15|562.21|558.21|562.21|558.21|562.13|558.13|14
1617348480000|2021-04-02 07:28:00|562.2|558.2|562.11|558.11|562.24|558.24|562.05|558.05|17
1617348490000|2021-04-02 07:28:10|562.23|558.23|562.26|558.26|562.28|558.28|562.23|558.23|12
1617348500000|2021-04-02 07:28:20|562.25|558.25|562.25|558.25|562.25|558.25|562.15|558.15|18
1617348510000|2021-04-02 07:28:30|562.24|558.24|562.23|558.23|562.26|558.26|562.23|558.23|9
1617348520000|2021-04-02 07:28:40|562.25|558.25|562.28|558.28|562.29|558.29|562.24|558.24|11
1617348530000|2021-04-02 07:28:50|562.27|558.27|562.29|558.29|562.29|558.29|562.27|558.27|3
1617348540000|2021-04-02 07:29:00|562.28|558.28|562.28|558.28|562.28|558.28|562.27|558.27|3
1617348550000|2021-04-02 07:29:10|562.27|558.27|562.31|558.31|562.31|558.31|562.26|558.26|8
1617348560000|2021-04-02 07:29:20|562.34|558.34|562.36|558.36|562.36|558.36|562.33|558.33|18
1617348570000|2021-04-02 07:29:30|562.35|558.35|562.26|558.26|562.35|558.35|562.22|558.22|16
1617348580000|2021-04-02 07:29:40|562.21|558.21|562.22|558.22|562.27|558.27|562.2|558.2|19
1617348590000|2021-04-02 07:29:50|562.19|558.19|562.23|558.23|562.36|558.36|562.19|558.19|20
1617348600000|2021-04-02 07:30:00|562.22|558.22|562.12|558.12|562.25|558.25|562.11|558.11|17
1617348610000|2021-04-02 07:30:10|562.02|558.02|562|558|562.1|558.1|562|558|19
1617348620000|2021-04-02 07:30:20|562.01|558.01|562.06|558.06|562.09|558.09|562.01|558.01|10
1617348630000|2021-04-02 07:30:30|562.05|558.05|562.06|558.06|562.08|558.08|562.03|558.03|18
1617348640000|2021-04-02 07:30:40|562.07|558.07|562.16|558.16|562.16|558.16|562.04|558.04|9
1617348650000|2021-04-02 07:30:50|562.03|558.03|562.18|558.18|562.18|558.18|562.03|558.03|8
1617348660000|2021-04-02 07:31:00|562.17|558.17|561.92|557.92|562.18|558.18|561.91|557.91|10
1617348670000|2021-04-02 07:31:10|561.9|557.9|561.61|557.61|561.9|557.9|561.46|557.46|16
1617348680000|2021-04-02 07:31:20|561.59|557.59|561.16|557.16|561.65|557.65|561.16|557.16|22
1617348690000|2021-04-02 07:31:30|561.19|557.19|560.89|556.89|561.19|557.19|560.89|556.89|10
1617348700000|2021-04-02 07:31:40|560.82|556.82|560.89|556.89|560.91|556.91|560.82|556.82|17
1617348710000|2021-04-02 07:31:50|560.88|556.88|560.89|556.89|560.89|556.89|560.88|556.88|4
1617348720000|2021-04-02 07:32:00|560.9|556.9|560.94|556.94|560.94|556.94|560.9|556.9|2
1617348730000|2021-04-02 07:32:10|560.95|556.95|561.08|557.08|561.15|557.15|560.95|556.95|19
1617348740000|2021-04-02 07:32:20|561.09|557.09|561.09|557.09|561.1|557.1|561.08|557.08|15
1617348750000|2021-04-02 07:32:30|561.1|557.1|561|557|561.12|557.12|560.99|556.99|18
1617348760000|2021-04-02 07:32:40|561.01|557.01|560.94|556.94|561.01|557.01|560.93|556.93|26
1617348770000|2021-04-02 07:32:50|560.95|556.95|560.94|556.94|561.13|557.13|560.88|556.88|13
1617348780000|2021-04-02 07:33:00|560.95|556.95|560.95|556.95|560.96|556.96|560.9|556.9|15
1617348790000|2021-04-02 07:33:10|560.91|556.91|560.86|556.86|560.98|556.98|560.86|556.86|17
1617348800000|2021-04-02 07:33:20|560.84|556.84|560.74|556.74|560.84|556.84|560.63|556.63|14
1617348810000|2021-04-02 07:33:30|560.73|556.73|560.7|556.7|560.73|556.73|560.57|556.57|19
1617348820000|2021-04-02 07:33:40|560.71|556.71|560.61|556.61|560.71|556.71|560.58|556.58|16
1617348830000|2021-04-02 07:33:50|560.62|556.62|560.61|556.61|560.62|556.62|560.58|556.58|5
1617348840000|2021-04-02 07:34:00|560.6|556.6|560.61|556.61|560.66|556.66|560.54|556.54|10
1617348850000|2021-04-02 07:34:10|560.6|556.6|560.6|556.6|560.61|556.61|560.59|556.59|8
1617348860000|2021-04-02 07:34:20|560.62|556.62|560.31|556.31|560.62|556.62|560.25|556.25|23
1617348870000|2021-04-02 07:34:30|560.26|556.26|560.27|556.27|560.3|556.3|560.24|556.24|12
1617348880000|2021-04-02 07:34:40|560.29|556.29|560.22|556.22|560.29|556.29|560.22|556.22|8
1617348890000|2021-04-02 07:34:50|560.39|556.39|559.88|555.88|560.39|556.39|559.87|555.87|8
1617348900000|2021-04-02 07:35:00|559.87|555.87|559.92|555.92|560.21|556.21|559.87|555.87|27
1617348910000|2021-04-02 07:35:10|559.91|555.91|559.87|555.87|559.92|555.92|559.87|555.87|8
1617348920000|2021-04-02 07:35:20|559.98|555.98|559.87|555.87|559.98|555.98|559.87|555.87|6
1617348930000|2021-04-02 07:35:30|559.86|555.86|559.89|555.89|559.93|555.93|559.86|555.86|8
1617348940000|2021-04-02 07:35:40|559.9|555.9|559.89|555.89|559.9|555.9|559.87|555.87|7
1617348950000|2021-04-02 07:35:50|559.91|555.91|559.93|555.93|559.94|555.94|559.9|555.9|4
1617348960000|2021-04-02 07:36:00|559.89|555.89|559.89|555.89|559.9|555.9|559.87|555.87|7
1617348970000|2021-04-02 07:36:10|559.88|555.88|559.86|555.86|559.88|555.88|559.86|555.86|3
1617348990000|2021-04-02 07:36:30|559.87|555.87|559.85|555.85|559.87|555.87|559.85|555.85|2
1617349000000|2021-04-02 07:36:40|559.84|555.84|559.71|555.71|559.86|555.86|559.71|555.71|8
1617349010000|2021-04-02 07:36:50|559.69|555.69|559.68|555.68|559.72|555.72|559.66|555.66|17
1617349020000|2021-04-02 07:37:00|559.67|555.67|559.71|555.71|559.71|555.71|559.66|555.66|11
1617349030000|2021-04-02 07:37:10|559.7|555.7|559.66|555.66|559.71|555.71|559.66|555.66|9
1617349040000|2021-04-02 07:37:20|559.67|555.67|559.64|555.64|559.67|555.67|559.6|555.6|10
1617349050000|2021-04-02 07:37:30|559.69|555.69|559.67|555.67|559.69|555.69|559.65|555.65|10
1617349060000|2021-04-02 07:37:40|559.69|555.69|559.61|555.61|559.69|555.69|559.61|555.61|12
1617349070000|2021-04-02 07:37:50|559.73|555.73|559.73|555.73|559.73|555.73|559.71|555.71|3
1617349080000|2021-04-02 07:38:00|559.76|555.76|560.14|556.14|560.17|556.17|559.76|555.76|24
1617349090000|2021-04-02 07:38:10|560.15|556.15|560.12|556.12|560.15|556.15|560.09|556.09|12
1617349100000|2021-04-02 07:38:20|560.13|556.13|560|556|560.13|556.13|559.87|555.87|23
1617349110000|2021-04-02 07:38:30|559.98|555.98|559.56|555.56|560.01|556.01|559.55|555.55|17
1617349120000|2021-04-02 07:38:40|559.59|555.59|559.55|555.55|559.6|555.6|559.55|555.55|14
1617349130000|2021-04-02 07:38:50|559.56|555.56|559.43|555.43|559.56|555.56|559.4|555.4|13
1617349140000|2021-04-02 07:39:00|559.45|555.45|559.44|555.44|559.46|555.46|559.43|555.43|8
1617349150000|2021-04-02 07:39:10|559.43|555.43|559.5|555.5|559.5|555.5|559.43|555.43|13
1617349160000|2021-04-02 07:39:20|559.52|555.52|559.52|555.52|559.52|555.52|559.51|555.51|5
1617349170000|2021-04-02 07:39:30|559.5|555.5|559.28|555.28|559.51|555.51|559.28|555.28|16
1617349180000|2021-04-02 07:39:40|559.29|555.29|559.31|555.31|559.46|555.46|559.27|555.27|14
1617349190000|2021-04-02 07:39:50|559.46|555.46|559.37|555.37|559.48|555.48|559.34|555.34|6
1617349200000|2021-04-02 07:40:00|559.32|555.32|559.31|555.31|559.32|555.32|559.31|555.31|4
1617349210000|2021-04-02 07:40:10|559.33|555.33|559.32|555.32|559.33|555.33|559.31|555.31|7
1617349220000|2021-04-02 07:40:20|559.38|555.38|559.49|555.49|559.59|555.59|559.38|555.38|14
1617349230000|2021-04-02 07:40:30|559.41|555.41|559.23|555.23|559.52|555.52|559.21|555.21|22
1617349240000|2021-04-02 07:40:40|559.22|555.22|559.21|555.21|559.24|555.24|559.21|555.21|5
1617349250000|2021-04-02 07:40:50|559.2|555.2|559.08|555.08|559.46|555.46|559.07|555.07|10
1617349260000|2021-04-02 07:41:00|559.1|555.1|559.24|555.24|559.24|555.24|559.09|555.09|22
1617349270000|2021-04-02 07:41:10|559.23|555.23|559.46|555.46|559.46|555.46|559.12|555.12|19
1617349280000|2021-04-02 07:41:20|559.2|555.2|559.08|555.08|559.46|555.46|559.08|555.08|13
1617349290000|2021-04-02 07:41:30|559.07|555.07|559.08|555.08|559.13|555.13|559.07|555.07|7
1617349300000|2021-04-02 07:41:40|559.07|555.07|559.12|555.12|559.12|555.12|559.07|555.07|4
1617349310000|2021-04-02 07:41:50|559.09|555.09|559.12|555.12|559.13|555.13|559.08|555.08|13
1617349320000|2021-04-02 07:42:00|559.11|555.11|559.08|555.08|559.13|555.13|559.07|555.07|13
1617349330000|2021-04-02 07:42:10|559.1|555.1|559.11|555.11|559.14|555.14|559.07|555.07|16
1617349340000|2021-04-02 07:42:20|559.12|555.12|559.15|555.15|559.16|555.16|559.11|555.11|10
1617349350000|2021-04-02 07:42:30|559.16|555.16|559.13|555.13|559.17|555.17|559.13|555.13|10
1617349360000|2021-04-02 07:42:40|559.15|555.15|559.16|555.16|559.17|555.17|559.04|555.04|20
1617349370000|2021-04-02 07:42:50|559.17|555.17|558.91|554.91|559.17|555.17|558.91|554.91|22
1617349380000|2021-04-02 07:43:00|558.88|554.88|558.84|554.84|558.89|554.89|558.8|554.8|17
1617349390000|2021-04-02 07:43:10|558.85|554.85|558.75|554.75|558.85|554.85|558.75|554.75|15
1617349400000|2021-04-02 07:43:20|558.74|554.74|558.43|554.43|558.74|554.74|558.43|554.43|16
1617349410000|2021-04-02 07:43:30|558.44|554.44|558.39|554.39|558.54|554.54|558.36|554.36|14
1617349420000|2021-04-02 07:43:40|558.35|554.35|558.46|554.46|558.48|554.48|558.33|554.33|9
1617349430000|2021-04-02 07:43:50|558.39|554.39|558.39|554.39|558.46|554.46|558.38|554.38|7
1617349440000|2021-04-02 07:44:00|558.4|554.4|558.53|554.53|558.54|554.54|558.37|554.37|18
1617349450000|2021-04-02 07:44:10|558.57|554.57|559.04|555.04|559.08|555.08|558.56|554.56|27
1617349460000|2021-04-02 07:44:20|559.06|555.06|559.27|555.27|559.27|555.27|559.06|555.06|17
1617349470000|2021-04-02 07:44:30|559.26|555.26|559.1|555.1|559.26|555.26|559.03|555.03|19
1617349480000|2021-04-02 07:44:40|559.13|555.13|559.14|555.14|559.27|555.27|559.12|555.12|16
1617349490000|2021-04-02 07:44:50|559.1|555.1|559.11|555.11|559.17|555.17|559.04|555.04|22
1617349500000|2021-04-02 07:45:00|559.12|555.12|559.17|555.17|559.17|555.17|559.08|555.08|17
1617349510000|2021-04-02 07:45:10|559.23|555.23|559.13|555.13|559.29|555.29|559.13|555.13|18
1617349520000|2021-04-02 07:45:20|559.14|555.14|559.38|555.38|559.38|555.38|559.14|555.14|20
1617349530000|2021-04-02 07:45:30|559.39|555.39|559.34|555.34|559.4|555.4|559.3|555.3|17
1617349540000|2021-04-02 07:45:40|559.36|555.36|559.26|555.26|559.37|555.37|559.24|555.24|15
1617349550000|2021-04-02 07:45:50|559.27|555.27|559.17|555.17|559.36|555.36|559.04|555.04|23
1617349560000|2021-04-02 07:46:00|559.11|555.11|559.08|555.08|559.16|555.16|559.02|555.02|22
1617349570000|2021-04-02 07:46:10|559.09|555.09|558.76|554.76|559.15|555.15|558.76|554.76|21
1617349580000|2021-04-02 07:46:20|558.77|554.77|558.77|554.77|558.81|554.81|558.56|554.56|22
1617349590000|2021-04-02 07:46:30|558.73|554.73|558.94|554.94|558.94|554.94|558.73|554.73|17
1617349600000|2021-04-02 07:46:40|558.95|554.95|558.93|554.93|558.95|554.95|558.91|554.91|11
1617349610000|2021-04-02 07:46:50|558.9|554.9|558.75|554.75|558.96|554.96|558.74|554.74|17
1617349620000|2021-04-02 07:47:00|558.77|554.77|559.08|555.08|559.12|555.12|558.77|554.77|26
1617349630000|2021-04-02 07:47:10|559.06|555.06|559.06|555.06|559.07|555.07|559|555|19
1617349640000|2021-04-02 07:47:20|559.07|555.07|559.04|555.04|559.08|555.08|559.04|555.04|9
1617349650000|2021-04-02 07:47:30|559.05|555.05|559.2|555.2|559.2|555.2|559.05|555.05|13
1617349660000|2021-04-02 07:47:40|559.21|555.21|559.19|555.19|559.27|555.27|559.19|555.19|8
1617349670000|2021-04-02 07:47:50|559.2|555.2|559.26|555.26|559.26|555.26|559.2|555.2|8
1617349680000|2021-04-02 07:48:00|559.24|555.24|559.35|555.35|559.36|555.36|559.24|555.24|6
1617349690000|2021-04-02 07:48:10|559.36|555.36|559.45|555.45|559.45|555.45|559.36|555.36|8
1617349700000|2021-04-02 07:48:20|559.46|555.46|559.46|555.46|559.46|555.46|559.46|555.46|1
1617349710000|2021-04-02 07:48:30|559.53|555.53|559.56|555.56|559.61|555.61|559.53|555.53|9
1617349720000|2021-04-02 07:48:40|559.59|555.59|559.99|555.99|559.99|555.99|559.59|555.59|16
1617349730000|2021-04-02 07:48:50|559.98|555.98|559.98|555.98|560|556|559.97|555.97|6
1617349740000|2021-04-02 07:49:00|559.97|555.97|560.09|556.09|560.17|556.17|559.97|555.97|13
1617349750000|2021-04-02 07:49:10|560.05|556.05|560.46|556.46|560.46|556.46|560.05|556.05|20
1617349760000|2021-04-02 07:49:20|560.45|556.45|560.45|556.45|560.46|556.46|560.44|556.44|7
1617349770000|2021-04-02 07:49:30|560.56|556.56|560.58|556.58|560.58|556.58|560.55|556.55|18
1617349780000|2021-04-02 07:49:40|560.57|556.57|560.59|556.59|560.59|556.59|560.57|556.57|11
1617349790000|2021-04-02 07:49:50|560.62|556.62|560.61|556.61|560.62|556.62|560.61|556.61|2
1617349800000|2021-04-02 07:50:00|560.65|556.65|560.68|556.68|560.68|556.68|560.65|556.65|5
1617349810000|2021-04-02 07:50:10|560.67|556.67|560.69|556.69|560.76|556.76|560.67|556.67|10
1617349820000|2021-04-02 07:50:20|560.64|556.64|560.7|556.7|560.72|556.72|560.62|556.62|10
1617349840000|2021-04-02 07:50:40|560.69|556.69|560.76|556.76|560.77|556.77|560.65|556.65|4
1617349850000|2021-04-02 07:50:50|560.78|556.78|560.78|556.78|560.79|556.79|560.78|556.78|3
1617349860000|2021-04-02 07:51:00|560.79|556.79|560.75|556.75|560.79|556.79|560.75|556.75|7
1617349870000|2021-04-02 07:51:10|560.76|556.76|560.74|556.74|560.76|556.76|560.74|556.74|12
1617349880000|2021-04-02 07:51:20|560.73|556.73|560.67|556.67|560.73|556.73|560.67|556.67|7
1617349890000|2021-04-02 07:51:30|560.66|556.66|560.29|556.29|560.66|556.66|560.28|556.28|14
1617349900000|2021-04-02 07:51:40|560.27|556.27|560.27|556.27|560.27|556.27|560.27|556.27|1
1617349910000|2021-04-02 07:51:50|560.3|556.3|560.34|556.34|560.43|556.43|560.3|556.3|11
1617349920000|2021-04-02 07:52:00|560.35|556.35|560.47|556.47|560.47|556.47|560.35|556.35|10
1617349930000|2021-04-02 07:52:10|560.43|556.43|560.44|556.44|560.55|556.55|560.42|556.42|17
1617349940000|2021-04-02 07:52:20|560.45|556.45|560.45|556.45|560.63|556.63|560.42|556.42|26
1617349950000|2021-04-02 07:52:30|560.48|556.48|560.59|556.59|560.59|556.59|560.48|556.48|16
1617349960000|2021-04-02 07:52:40|560.58|556.58|560.8|556.8|560.82|556.82|560.56|556.56|17
1617349970000|2021-04-02 07:52:50|560.79|556.79|560.64|556.64|560.8|556.8|560.64|556.64|12
1617349980000|2021-04-02 07:53:00|560.57|556.57|560.53|556.53|560.59|556.59|560.53|556.53|8
1617349990000|2021-04-02 07:53:10|560.57|556.57|560.4|556.4|560.57|556.57|560.37|556.37|8
1617350000000|2021-04-02 07:53:20|560.39|556.39|560.45|556.45|560.47|556.47|560.39|556.39|9
1617350010000|2021-04-02 07:53:30|560.39|556.39|560.4|556.4|560.45|556.45|560.39|556.39|6
1617350020000|2021-04-02 07:53:40|560.41|556.41|560.32|556.32|560.43|556.43|560.32|556.32|6
1617350030000|2021-04-02 07:53:50|560.41|556.41|560.26|556.26|560.44|556.44|560.26|556.26|18
1617350040000|2021-04-02 07:54:00|560.27|556.27|560.26|556.26|560.27|556.27|560.25|556.25|3
1617350050000|2021-04-02 07:54:10|560.27|556.27|560.45|556.45|560.46|556.46|560.23|556.23|19
1617350060000|2021-04-02 07:54:20|560.44|556.44|560.49|556.49|560.5|556.5|560.44|556.44|9
1617350070000|2021-04-02 07:54:30|560.5|556.5|560.49|556.49|560.5|556.5|560.48|556.48|14
1617350080000|2021-04-02 07:54:40|560.48|556.48|560.43|556.43|560.48|556.48|560.42|556.42|10
1617350090000|2021-04-02 07:54:50|560.42|556.42|560.44|556.44|560.48|556.48|560.41|556.41|11
1617350100000|2021-04-02 07:55:00|560.43|556.43|560.43|556.43|560.5|556.5|560.41|556.41|14
1617350110000|2021-04-02 07:55:10|560.45|556.45|560.45|556.45|560.46|556.46|560.39|556.39|13
1617350120000|2021-04-02 07:55:20|560.43|556.43|560.33|556.33|560.46|556.46|560.33|556.33|15
1617350130000|2021-04-02 07:55:30|560.35|556.35|560.21|556.21|560.35|556.35|560.21|556.21|6
1617350140000|2021-04-02 07:55:40|560.24|556.24|560.24|556.24|560.24|556.24|560.22|556.22|8
1617350150000|2021-04-02 07:55:50|560.23|556.23|560.23|556.23|560.24|556.24|560.21|556.21|7
1617350160000|2021-04-02 07:56:00|560.22|556.22|560.29|556.29|560.3|556.3|560.22|556.22|6
1617350170000|2021-04-02 07:56:10|560.23|556.23|560.18|556.18|560.32|556.32|560.18|556.18|16
1617350180000|2021-04-02 07:56:20|560.19|556.19|560.23|556.23|560.3|556.3|560.19|556.19|15
1617350190000|2021-04-02 07:56:30|560.24|556.24|560.21|556.21|560.27|556.27|560.2|556.2|14
1617350200000|2021-04-02 07:56:40|560.2|556.2|560.26|556.26|560.26|556.26|560.19|556.19|3
1617350210000|2021-04-02 07:56:50|560.25|556.25|560.19|556.19|560.25|556.25|560.19|556.19|2
1617350220000|2021-04-02 07:57:00|560.2|556.2|560.2|556.2|560.2|556.2|560.2|556.2|1
1617350230000|2021-04-02 07:57:10|560.22|556.22|560.26|556.26|560.26|556.26|560.22|556.22|11
1617350240000|2021-04-02 07:57:20|560.25|556.25|560.24|556.24|560.26|556.26|560.23|556.23|6
1617350250000|2021-04-02 07:57:30|560.23|556.23|560.17|556.17|560.24|556.24|560.16|556.16|13
1617350260000|2021-04-02 07:57:40|560.18|556.18|560.25|556.25|560.25|556.25|560.17|556.17|11
1617350270000|2021-04-02 07:57:50|560.26|556.26|560.19|556.19|560.27|556.27|560.19|556.19|12
1617350280000|2021-04-02 07:58:00|560.26|556.26|560.34|556.34|560.35|556.35|560.19|556.19|17
1617350290000|2021-04-02 07:58:10|560.33|556.33|560.27|556.27|560.33|556.33|560.27|556.27|12
1617350300000|2021-04-02 07:58:20|560.28|556.28|560.34|556.34|560.34|556.34|560.27|556.27|14
1617350310000|2021-04-02 07:58:30|560.33|556.33|560.28|556.28|560.33|556.33|560.24|556.24|13
1617350320000|2021-04-02 07:58:40|560.31|556.31|560.38|556.38|560.38|556.38|560.31|556.31|15
1617350330000|2021-04-02 07:58:50|560.39|556.39|560.35|556.35|560.4|556.4|560.33|556.33|13
1617350340000|2021-04-02 07:59:00|560.36|556.36|560.22|556.22|560.37|556.37|560.22|556.22|19
1617350350000|2021-04-02 07:59:10|560.33|556.33|560.32|556.32|560.35|556.35|560.22|556.22|15
1617350360000|2021-04-02 07:59:20|560.34|556.34|560.48|556.48|560.48|556.48|560.34|556.34|12
1617350370000|2021-04-02 07:59:30|560.47|556.47|560.44|556.44|560.49|556.49|560.38|556.38|13
1617350380000|2021-04-02 07:59:40|560.39|556.39|560.39|556.39|560.44|556.44|560.38|556.38|10
1617350390000|2021-04-02 07:59:50|560.38|556.38|560.05|556.05|560.43|556.43|560.04|556.04|17
1617350400000|2021-04-02 08:00:00|560.03|556.03|560.07|556.07|560.12|556.12|559.85|555.85|17
1617350410000|2021-04-02 08:00:10|560.08|556.08|560.13|556.13|560.13|556.13|559.96|555.96|17
1617350420000|2021-04-02 08:00:20|560.14|556.14|560.42|556.42|560.42|556.42|560.14|556.14|16
1617350430000|2021-04-02 08:00:30|560.43|556.43|560.44|556.44|560.47|556.47|560.38|556.38|9
1617350440000|2021-04-02 08:00:40|560.42|556.42|560.43|556.43|560.43|556.43|560.34|556.34|13
1617350450000|2021-04-02 08:00:50|560.42|556.42|560.43|556.43|560.43|556.43|560.4|556.4|10
1617350460000|2021-04-02 08:01:00|560.44|556.44|560.44|556.44|560.45|556.45|560.44|556.44|7
1617350470000|2021-04-02 08:01:10|560.42|556.42|560.45|556.45|560.45|556.45|560.42|556.42|3
1617350480000|2021-04-02 08:01:20|560.44|556.44|560.39|556.39|560.45|556.45|560.37|556.37|15
1617350490000|2021-04-02 08:01:30|560.43|556.43|560.63|556.63|560.63|556.63|560.41|556.41|14
1617350500000|2021-04-02 08:01:40|560.66|556.66|560.59|556.59|560.66|556.66|560.59|556.59|15
1617350510000|2021-04-02 08:01:50|560.53|556.53|560.49|556.49|560.53|556.53|560.45|556.45|14
1617350520000|2021-04-02 08:02:00|560.5|556.5|560.66|556.66|560.67|556.67|560.49|556.49|16
1617350530000|2021-04-02 08:02:10|560.65|556.65|560.97|556.97|560.99|556.99|560.62|556.62|20
1617350540000|2021-04-02 08:02:20|561.01|557.01|560.99|556.99|561.05|557.05|560.97|556.97|16
1617350550000|2021-04-02 08:02:30|560.81|556.81|561.44|557.44|561.44|557.44|560.81|556.81|17
1617350560000|2021-04-02 08:02:40|561.32|557.32|561.27|557.27|561.59|557.59|560.97|556.97|27
1617350570000|2021-04-02 08:02:50|561.28|557.28|561.03|557.03|561.28|557.28|560.89|556.89|27
1617350580000|2021-04-02 08:03:00|561.16|557.16|561.58|557.58|561.61|557.61|561.16|557.16|24
1617350590000|2021-04-02 08:03:10|561.59|557.59|561.71|557.71|561.71|557.71|561.59|557.59|21
1617350600000|2021-04-02 08:03:20|561.7|557.7|561.82|557.82|561.83|557.83|561.7|557.7|11
1617350610000|2021-04-02 08:03:30|561.83|557.83|561.82|557.82|561.86|557.86|561.76|557.76|21
1617350620000|2021-04-02 08:03:40|561.84|557.84|561.76|557.76|561.86|557.86|561.74|557.74|24
1617350630000|2021-04-02 08:03:50|561.75|557.75|561.96|557.96|561.96|557.96|561.63|557.63|26
1617350640000|2021-04-02 08:04:00|561.91|557.91|562.01|558.01|562.02|558.02|561.88|557.88|27
1617350650000|2021-04-02 08:04:10|562.02|558.02|562.05|558.05|562.14|558.14|561.97|557.97|19
1617350660000|2021-04-02 08:04:20|562.12|558.12|562.17|558.17|562.2|558.2|561.87|557.87|26
1617350670000|2021-04-02 08:04:30|562.12|558.12|561.7|557.7|562.17|558.17|561.7|557.7|17
1617350680000|2021-04-02 08:04:40|561.72|557.72|561.97|557.97|561.97|557.97|561.66|557.66|24
1617350690000|2021-04-02 08:04:50|561.98|557.98|562.35|558.35|562.35|558.35|561.98|557.98|27
1617350700000|2021-04-02 08:05:00|562.39|558.39|564.73|560.73|564.84|560.84|562.39|558.39|35
1617350710000|2021-04-02 08:05:10|564.69|560.69|564.77|560.77|564.82|560.82|564.39|560.39|19
1617350720000|2021-04-02 08:05:20|564.78|560.78|564.63|560.63|564.78|560.78|564.61|560.61|16
1617350730000|2021-04-02 08:05:30|564.62|560.62|565.28|561.28|565.28|561.28|564.62|560.62|26
1617350740000|2021-04-02 08:05:40|565.29|561.29|564.56|560.56|565.29|561.29|564.56|560.56|25
1617350750000|2021-04-02 08:05:50|564.55|560.55|564.74|560.74|564.8|560.8|564.5|560.5|25
1617350760000|2021-04-02 08:06:00|564.7|560.7|564.93|560.93|564.93|560.93|564.54|560.54|29
1617350770000|2021-04-02 08:06:10|565.04|561.04|565.15|561.15|565.38|561.38|565|561|22
1617350780000|2021-04-02 08:06:20|565.12|561.12|564.68|560.68|565.15|561.15|564.67|560.67|27
1617350790000|2021-04-02 08:06:30|564.64|560.64|564.08|560.08|564.64|560.64|564.08|560.08|29
1617350800000|2021-04-02 08:06:40|564.1|560.1|563.62|559.62|564.1|560.1|563.54|559.54|28
1617350810000|2021-04-02 08:06:50|563.55|559.55|562.9|558.9|563.55|559.55|562.9|558.9|27
1617350820000|2021-04-02 08:07:00|562.82|558.82|562.97|558.97|563.01|559.01|562.68|558.68|23
1617350830000|2021-04-02 08:07:10|562.98|558.98|563.07|559.07|563.07|559.07|562.97|558.97|14
1617350840000|2021-04-02 08:07:20|563.1|559.1|563.54|559.54|563.61|559.61|563.1|559.1|26
1617350850000|2021-04-02 08:07:30|563.56|559.56|563.45|559.45|563.56|559.56|563.42|559.42|27
1617350860000|2021-04-02 08:07:40|563.14|559.14|563.02|559.02|563.29|559.29|562.97|558.97|25
1617350870000|2021-04-02 08:07:50|562.98|558.98|563|559|563.04|559.04|562.97|558.97|11
1617350880000|2021-04-02 08:08:00|563.05|559.05|563.04|559.04|563.09|559.09|562.99|558.99|22
1617350890000|2021-04-02 08:08:10|563.06|559.06|563.05|559.05|563.09|559.09|563.01|559.01|17
1617350900000|2021-04-02 08:08:20|563.02|559.02|562.59|558.59|563.05|559.05|562.56|558.56|28
1617350910000|2021-04-02 08:08:30|562.58|558.58|562.56|558.56|562.67|558.67|562.53|558.53|25
1617350920000|2021-04-02 08:08:40|562.57|558.57|562.82|558.82|562.82|558.82|562.56|558.56|23
1617350930000|2021-04-02 08:08:50|562.93|558.93|562.7|558.7|563.05|559.05|562.7|558.7|26
1617350940000|2021-04-02 08:09:00|562.69|558.69|562.62|558.62|562.71|558.71|562.6|558.6|29
1617350950000|2021-04-02 08:09:10|562.65|558.65|562.29|558.29|562.65|558.65|562.29|558.29|28
1617350960000|2021-04-02 08:09:20|562.31|558.31|562.21|558.21|562.41|558.41|562.12|558.12|18
1617350970000|2021-04-02 08:09:30|562.25|558.25|562.16|558.16|562.38|558.38|562.14|558.14|13
1617350980000|2021-04-02 08:09:40|562.22|558.22|562.1|558.1|562.22|558.22|562.1|558.1|15
1617350990000|2021-04-02 08:09:50|562.09|558.09|562.21|558.21|562.23|558.23|562.09|558.09|12
1617351000000|2021-04-02 08:10:00|562.22|558.22|562.4|558.4|562.61|558.61|562.22|558.22|22
1617351010000|2021-04-02 08:10:10|562.39|558.39|562.2|558.2|562.42|558.42|562.1|558.1|26
1617351020000|2021-04-02 08:10:20|562.21|558.21|562.46|558.46|562.48|558.48|562.2|558.2|28
1617351030000|2021-04-02 08:10:30|562.45|558.45|562.64|558.64|562.65|558.65|562.34|558.34|19
1617351040000|2021-04-02 08:10:40|562.65|558.65|562.62|558.62|562.65|558.65|562.6|558.6|10
1617351050000|2021-04-02 08:10:50|562.64|558.64|562.66|558.66|562.86|558.86|562.61|558.61|20
1617351060000|2021-04-02 08:11:00|562.67|558.67|562.61|558.61|562.8|558.8|562.61|558.61|16
1617351070000|2021-04-02 08:11:10|562.62|558.62|562.52|558.52|562.64|558.64|562.52|558.52|15
1617351080000|2021-04-02 08:11:20|562.46|558.46|562.28|558.28|562.46|558.46|562.21|558.21|22
1617351090000|2021-04-02 08:11:30|562.27|558.27|562.24|558.24|562.27|558.27|562.24|558.24|10
1617351100000|2021-04-02 08:11:40|562.26|558.26|562.25|558.25|562.28|558.28|562.22|558.22|11
1617351110000|2021-04-02 08:11:50|562.24|558.24|562.24|558.24|562.55|558.55|562.2|558.2|11
1617351120000|2021-04-02 08:12:00|562.54|558.54|562.64|558.64|562.66|558.66|562.3|558.3|21
1617351130000|2021-04-02 08:12:10|562.62|558.62|562.84|558.84|562.85|558.85|562.62|558.62|16
1617351140000|2021-04-02 08:12:20|562.85|558.85|563.19|559.19|563.44|559.44|562.85|558.85|14
1617351150000|2021-04-02 08:12:30|563.2|559.2|563.64|559.64|563.66|559.66|563.19|559.19|19
1617351160000|2021-04-02 08:12:40|563.59|559.59|563.58|559.58|563.66|559.66|563.58|559.58|12
1617351170000|2021-04-02 08:12:50|563.57|559.57|563.17|559.17|563.57|559.57|563.17|559.17|19
1617351180000|2021-04-02 08:13:00|563.19|559.19|562.99|558.99|563.19|559.19|562.99|558.99|13
1617351190000|2021-04-02 08:13:10|562.98|558.98|562.7|558.7|562.98|558.98|562.7|558.7|7
1617351200000|2021-04-02 08:13:20|562.71|558.71|562.74|558.74|562.74|558.74|562.71|558.71|2
1617351210000|2021-04-02 08:13:30|562.71|558.71|562.69|558.69|562.71|558.71|562.69|558.69|2
1617351230000|2021-04-02 08:13:50|562.68|558.68|562.31|558.31|562.68|558.68|562.26|558.26|14
1617351240000|2021-04-02 08:14:00|562.39|558.39|562.21|558.21|562.39|558.39|562.19|558.19|15
1617351250000|2021-04-02 08:14:10|562.2|558.2|561.94|557.94|562.2|558.2|561.93|557.93|14
1617351260000|2021-04-02 08:14:20|561.95|557.95|561.96|557.96|562.05|558.05|561.94|557.94|16
1617351270000|2021-04-02 08:14:30|561.97|557.97|561.96|557.96|562.05|558.05|561.89|557.89|19
1617351280000|2021-04-02 08:14:40|561.98|557.98|561.86|557.86|561.98|557.98|561.82|557.82|18
1617351290000|2021-04-02 08:14:50|561.85|557.85|561.57|557.57|561.85|557.85|561.49|557.49|30
1617351300000|2021-04-02 08:15:00|561.59|557.59|562.05|558.05|562.1|558.1|561.59|557.59|31
1617351310000|2021-04-02 08:15:10|562.03|558.03|562.06|558.06|562.06|558.06|562.03|558.03|13
1617351320000|2021-04-02 08:15:20|562.05|558.05|562.11|558.11|562.11|558.11|562.03|558.03|13
1617351330000|2021-04-02 08:15:30|562.1|558.1|563.18|559.18|563.26|559.26|562.09|558.09|29
1617351340000|2021-04-02 08:15:40|563.24|559.24|563.61|559.61|563.61|559.61|562.69|558.69|14
1617351350000|2021-04-02 08:15:50|563.54|559.54|563.82|559.82|563.82|559.82|563.54|559.54|11
1617351360000|2021-04-02 08:16:00|563.92|559.92|563.98|559.98|564.11|560.11|563.55|559.55|31
1617351370000|2021-04-02 08:16:10|564|560|563.76|559.76|564.07|560.07|563.65|559.65|25
1617351380000|2021-04-02 08:16:20|563.75|559.75|563.76|559.76|563.78|559.78|563.7|559.7|19
1617351390000|2021-04-02 08:16:30|563.78|559.78|564.23|560.23|564.24|560.24|563.76|559.76|24
1617351400000|2021-04-02 08:16:40|564.21|560.21|564.3|560.3|564.35|560.35|564.16|560.16|24
1617351410000|2021-04-02 08:16:50|564.29|560.29|564.46|560.46|564.46|560.46|564.2|560.2|18
1617351420000|2021-04-02 08:17:00|564.48|560.48|564.49|560.49|564.61|560.61|563.94|559.94|31
1617351430000|2021-04-02 08:17:10|564.48|560.48|564.44|560.44|564.51|560.51|564.37|560.37|24
1617351440000|2021-04-02 08:17:20|564.43|560.43|564.06|560.06|564.43|560.43|564.03|560.03|19
1617351450000|2021-04-02 08:17:30|564.05|560.05|564.07|560.07|564.22|560.22|564.04|560.04|23
1617351460000|2021-04-02 08:17:40|563.93|559.93|563.89|559.89|563.94|559.94|563.85|559.85|21
1617351470000|2021-04-02 08:17:50|563.88|559.88|563.87|559.87|563.89|559.89|563.87|559.87|6
1617351480000|2021-04-02 08:18:00|563.89|559.89|563.86|559.86|563.89|559.89|563.86|559.86|11
1617351490000|2021-04-02 08:18:10|563.87|559.87|563.94|559.94|563.97|559.97|563.87|559.87|10
1617351500000|2021-04-02 08:18:20|563.97|559.97|564.16|560.16|564.19|560.19|563.94|559.94|16
1617351510000|2021-04-02 08:18:30|564.23|560.23|564.56|560.56|564.56|560.56|564.23|560.23|9
1617351520000|2021-04-02 08:18:40|564.55|560.55|564.99|560.99|565|561|564.54|560.54|20
1617351530000|2021-04-02 08:18:50|565|561|565.11|561.11|565.15|561.15|565|561|20
1617351540000|2021-04-02 08:19:00|565.1|561.1|565.07|561.07|565.11|561.11|565.07|561.07|12
1617351550000|2021-04-02 08:19:10|565.08|561.08|565.12|561.12|565.12|561.12|565.07|561.07|13
1617351560000|2021-04-02 08:19:20|565.13|561.13|564.61|560.61|565.13|561.13|564.57|560.57|15
1617351570000|2021-04-02 08:19:30|564.6|560.6|564.59|560.59|564.64|560.64|564.55|560.55|13
1617351580000|2021-04-02 08:19:40|564.6|560.6|564.51|560.51|564.63|560.63|564.51|560.51|17
1617351590000|2021-04-02 08:19:50|564.57|560.57|564.6|560.6|564.63|560.63|564.54|560.54|11
1617351600000|2021-04-02 08:20:00|564.59|560.59|564.07|560.07|564.59|560.59|564.04|560.04|12
1617351610000|2021-04-02 08:20:10|564.08|560.08|563.89|559.89|564.08|560.08|563.76|559.76|21
1617351620000|2021-04-02 08:20:20|563.88|559.88|563.87|559.87|563.94|559.94|563.84|559.84|17
1617351630000|2021-04-02 08:20:30|563.83|559.83|563.7|559.7|563.87|559.87|563.7|559.7|11
1617351640000|2021-04-02 08:20:40|563.73|559.73|563.35|559.35|563.73|559.73|563.34|559.34|20
1617351650000|2021-04-02 08:20:50|563.37|559.37|563.29|559.29|563.37|559.37|563.27|559.27|15
1617351660000|2021-04-02 08:21:00|563.3|559.3|563.12|559.12|563.3|559.3|563.12|559.12|15
1617351670000|2021-04-02 08:21:10|563.13|559.13|563.12|559.12|563.15|559.15|563.11|559.11|12
1617351680000|2021-04-02 08:21:20|563.04|559.04|563.02|559.02|563.05|559.05|562.96|558.96|14
1617351690000|2021-04-02 08:21:30|563.05|559.05|562.92|558.92|563.05|559.05|562.92|558.92|23
1617351700000|2021-04-02 08:21:40|562.93|558.93|562.93|558.93|562.97|558.97|562.92|558.92|18
1617351710000|2021-04-02 08:21:50|562.95|558.95|562.85|558.85|562.95|558.95|562.85|558.85|19
1617351720000|2021-04-02 08:22:00|562.87|558.87|562.86|558.86|562.92|558.92|562.86|558.86|19
1617351730000|2021-04-02 08:22:10|562.89|558.89|562.89|558.89|562.89|558.89|562.83|558.83|11
1617351740000|2021-04-02 08:22:20|562.88|558.88|562.88|558.88|562.88|558.88|562.8|558.8|14
1617351750000|2021-04-02 08:22:30|562.87|558.87|562.93|558.93|562.98|558.98|562.87|558.87|17
1617351760000|2021-04-02 08:22:40|562.87|558.87|562.75|558.75|562.95|558.95|562.71|558.71|25
1617351770000|2021-04-02 08:22:50|562.74|558.74|562.87|558.87|562.87|558.87|562.73|558.73|15
1617351780000|2021-04-02 08:23:00|562.85|558.85|562.81|558.81|562.89|558.89|562.79|558.79|4
1617351790000|2021-04-02 08:23:10|562.82|558.82|562.82|558.82|562.82|558.82|562.81|558.81|3
1617351800000|2021-04-02 08:23:20|562.81|558.81|562.81|558.81|562.82|558.82|562.8|558.8|7
1617351810000|2021-04-02 08:23:30|562.8|558.8|562.81|558.81|562.82|558.82|562.79|558.79|6
1617351820000|2021-04-02 08:23:40|562.8|558.8|562.81|558.81|562.81|558.81|562.8|558.8|2
1617351830000|2021-04-02 08:23:50|562.8|558.8|563.03|559.03|563.04|559.04|562.76|558.76|6
1617351840000|2021-04-02 08:24:00|563.08|559.08|563.29|559.29|563.33|559.33|563.08|559.08|20
1617351850000|2021-04-02 08:24:10|563.27|559.27|563.28|559.28|563.3|559.3|563.27|559.27|4
1617351860000|2021-04-02 08:24:20|563.32|559.32|563.12|559.12|563.32|559.32|563.11|559.11|24
1617351870000|2021-04-02 08:24:30|563.13|559.13|563.07|559.07|563.13|559.13|563.07|559.07|11
1617351880000|2021-04-02 08:24:40|563.09|559.09|563.08|559.08|563.13|559.13|563.08|559.08|16
1617351890000|2021-04-02 08:24:50|563.11|559.11|563.19|559.19|563.2|559.2|563.1|559.1|18
1617351900000|2021-04-02 08:25:00|563.22|559.22|563.33|559.33|563.39|559.39|563.22|559.22|20
1617351910000|2021-04-02 08:25:10|563.31|559.31|563.34|559.34|563.34|559.34|563.31|559.31|4
1617351920000|2021-04-02 08:25:20|563.32|559.32|563.31|559.31|563.32|559.32|563.29|559.29|8
1617351930000|2021-04-02 08:25:30|563.33|559.33|563.24|559.24|563.33|559.33|563.21|559.21|13
1617351940000|2021-04-02 08:25:40|563.3|559.3|563.24|559.24|563.3|559.3|563.23|559.23|17
1617351950000|2021-04-02 08:25:50|563.23|559.23|563.08|559.08|563.23|559.23|563.08|559.08|15
1617351960000|2021-04-02 08:26:00|563.09|559.09|563.12|559.12|563.13|559.13|563.08|559.08|16
1617351970000|2021-04-02 08:26:10|563.13|559.13|563.14|559.14|563.14|559.14|563.08|559.08|11
1617351980000|2021-04-02 08:26:20|563.07|559.07|562.9|558.9|563.08|559.08|562.88|558.88|21
1617351990000|2021-04-02 08:26:30|562.89|558.89|562.87|558.87|562.96|558.96|562.73|558.73|21
1617352000000|2021-04-02 08:26:40|562.89|558.89|563.09|559.09|563.15|559.15|562.89|558.89|31
1617352010000|2021-04-02 08:26:50|563.07|559.07|563.26|559.26|563.29|559.29|563.07|559.07|18
1617352020000|2021-04-02 08:27:00|563.33|559.33|563.32|559.32|563.35|559.35|563.3|559.3|20
1617352030000|2021-04-02 08:27:10|563.27|559.27|563.32|559.32|563.33|559.33|563.27|559.27|16
1617352040000|2021-04-02 08:27:20|563.31|559.31|563.39|559.39|563.45|559.45|563.31|559.31|11
1617352050000|2021-04-02 08:27:30|563.53|559.53|563.69|559.69|563.69|559.69|563.53|559.53|7
1617352070000|2021-04-02 08:27:50|563.68|559.68|563.64|559.64|563.72|559.72|563.64|559.64|22
1617352080000|2021-04-02 08:28:00|563.66|559.66|563.65|559.65|563.67|559.67|563.62|559.62|20
1617352090000|2021-04-02 08:28:10|563.64|559.64|563.74|559.74|563.74|559.74|563.64|559.64|5
1617352100000|2021-04-02 08:28:20|563.76|559.76|564.31|560.31|564.31|560.31|563.74|559.74|19
1617352110000|2021-04-02 08:28:30|564.32|560.32|564.06|560.06|564.44|560.44|563.97|559.97|25
1617352120000|2021-04-02 08:28:40|564.04|560.04|563.98|559.98|564.07|560.07|563.94|559.94|28
1617352130000|2021-04-02 08:28:50|563.96|559.96|563.98|559.98|564.01|560.01|563.85|559.85|21
1617352140000|2021-04-02 08:29:00|563.96|559.96|564.11|560.11|564.11|560.11|563.85|559.85|26
1617352150000|2021-04-02 08:29:10|564.12|560.12|564.6|560.6|564.82|560.82|564.12|560.12|29
1617352160000|2021-04-02 08:29:20|564.59|560.59|564.88|560.88|564.91|560.91|564.59|560.59|25
1617352170000|2021-04-02 08:29:30|564.84|560.84|564.97|560.97|565|561|564.78|560.78|22
1617352180000|2021-04-02 08:29:40|564.95|560.95|564.92|560.92|564.99|560.99|564.89|560.89|26
1617352190000|2021-04-02 08:29:50|564.91|560.91|564.9|560.9|564.93|560.93|564.88|560.88|12
1617352200000|2021-04-02 08:30:00|564.93|560.93|565.34|561.34|565.4|561.4|564.89|560.89|25
1617352210000|2021-04-02 08:30:10|565.36|561.36|565|561|565.39|561.39|564.88|560.88|29
1617352220000|2021-04-02 08:30:20|564.96|560.96|564.92|560.92|564.96|560.96|564.88|560.88|12
1617352230000|2021-04-02 08:30:30|564.91|560.91|564.69|560.69|564.95|560.95|564.67|560.67|18
1617352240000|2021-04-02 08:30:40|564.7|560.7|564.77|560.77|564.8|560.8|564.69|560.69|15
1617352250000|2021-04-02 08:30:50|564.8|560.8|564.61|560.61|564.83|560.83|564.59|560.59|28
1617352260000|2021-04-02 08:31:00|564.59|560.59|564.24|560.24|564.59|560.59|564.21|560.21|14
1617352270000|2021-04-02 08:31:10|564.2|560.2|563.95|559.95|564.22|560.22|563.94|559.94|20
1617352280000|2021-04-02 08:31:20|563.92|559.92|563.68|559.68|563.93|559.93|563.68|559.68|26
1617352290000|2021-04-02 08:31:30|563.66|559.66|563.47|559.47|563.69|559.69|563.45|559.45|27
1617352300000|2021-04-02 08:31:40|563.46|559.46|563.47|559.47|563.53|559.53|563.46|559.46|22
1617352310000|2021-04-02 08:31:50|563.5|559.5|563.42|559.42|563.55|559.55|563.39|559.39|13
1617352320000|2021-04-02 08:32:00|563.38|559.38|563.35|559.35|563.45|559.45|563.34|559.34|21
1617352330000|2021-04-02 08:32:10|563.39|559.39|563.27|559.27|563.4|559.4|563.26|559.26|18
1617352340000|2021-04-02 08:32:20|563.26|559.26|563.25|559.25|563.31|559.31|563.24|559.24|21
1617352350000|2021-04-02 08:32:30|563.26|559.26|563.42|559.42|563.47|559.47|563.23|559.23|26
1617352360000|2021-04-02 08:32:40|563.43|559.43|563.25|559.25|563.46|559.46|563.25|559.25|28
1617352370000|2021-04-02 08:32:50|563.24|559.24|563.08|559.08|563.24|559.24|563.08|559.08|23
1617352380000|2021-04-02 08:33:00|563.02|559.02|562.74|558.74|563.02|559.02|562.68|558.68|28
1617352390000|2021-04-02 08:33:10|562.73|558.73|562.65|558.65|562.9|558.9|562.55|558.55|26
1617352400000|2021-04-02 08:33:20|562.74|558.74|562.88|558.88|562.96|558.96|562.74|558.74|32
1617352410000|2021-04-02 08:33:30|562.87|558.87|562.88|558.88|562.88|558.88|562.74|558.74|19
1617352420000|2021-04-02 08:33:40|562.86|558.86|562.98|558.98|563.02|559.02|562.84|558.84|23
1617352430000|2021-04-02 08:33:50|562.96|558.96|562.89|558.89|562.98|558.98|562.88|558.88|16
1617352440000|2021-04-02 08:34:00|562.88|558.88|562.95|558.95|562.96|558.96|562.88|558.88|16
1617352450000|2021-04-02 08:34:10|562.93|558.93|562.57|558.57|562.98|558.98|562.57|558.57|22
1617352460000|2021-04-02 08:34:20|562.56|558.56|562.53|558.53|562.63|558.63|562.51|558.51|21
1617352470000|2021-04-02 08:34:30|562.51|558.51|562.6|558.6|562.6|558.6|562.51|558.51|19
1617352480000|2021-04-02 08:34:40|562.61|558.61|562.56|558.56|562.62|558.62|562.55|558.55|6
1617352490000|2021-04-02 08:34:50|562.55|558.55|562.55|558.55|562.58|558.58|562.49|558.49|22
1617352500000|2021-04-02 08:35:00|562.58|558.58|562.53|558.53|562.58|558.58|562.5|558.5|7
1617352510000|2021-04-02 08:35:10|562.54|558.54|562.52|558.52|562.54|558.54|562.51|558.51|13
1617352520000|2021-04-02 08:35:20|562.53|558.53|562.54|558.54|562.54|558.54|562.51|558.51|9
1617352530000|2021-04-02 08:35:30|562.53|558.53|562.67|558.67|562.88|558.88|562.53|558.53|26
1617352540000|2021-04-02 08:35:40|562.7|558.7|562.95|558.95|562.96|558.96|562.63|558.63|31
1617352550000|2021-04-02 08:35:50|562.83|558.83|562.8|558.8|562.92|558.92|562.8|558.8|16
1617352560000|2021-04-02 08:36:00|562.78|558.78|562.96|558.96|562.99|558.99|562.75|558.75|27
1617352570000|2021-04-02 08:36:10|562.97|558.97|562.93|558.93|562.97|558.97|562.88|558.88|18
1617352580000|2021-04-02 08:36:20|562.89|558.89|562.85|558.85|562.94|558.94|562.79|558.79|22
1617352590000|2021-04-02 08:36:30|562.84|558.84|562.71|558.71|562.84|558.84|562.68|558.68|11
1617352600000|2021-04-02 08:36:40|562.69|558.69|562.58|558.58|562.69|558.69|562.57|558.57|20
1617352610000|2021-04-02 08:36:50|562.59|558.59|562.46|558.46|562.59|558.59|562.44|558.44|11
1617352620000|2021-04-02 08:37:00|562.44|558.44|562.33|558.33|562.47|558.47|562.33|558.33|18
1617352630000|2021-04-02 08:37:10|562.32|558.32|562.19|558.19|562.35|558.35|562.19|558.19|21
1617352640000|2021-04-02 08:37:20|562.18|558.18|561.87|557.87|562.18|558.18|561.84|557.84|15
1617352650000|2021-04-02 08:37:30|561.86|557.86|561.85|557.85|561.92|557.92|561.81|557.81|26
1617352660000|2021-04-02 08:37:40|561.84|557.84|561.81|557.81|561.86|557.86|561.8|557.8|20
1617352670000|2021-04-02 08:37:50|561.8|557.8|561.75|557.75|561.81|557.81|561.75|557.75|7
1617352680000|2021-04-02 08:38:00|561.74|557.74|561.64|557.64|561.74|557.74|561.6|557.6|23
1617352690000|2021-04-02 08:38:10|561.62|557.62|561.16|557.16|561.62|557.62|561.13|557.13|27
1617352700000|2021-04-02 08:38:20|561.11|557.11|561.2|557.2|561.21|557.21|561.1|557.1|25
1617352710000|2021-04-02 08:38:30|561.19|557.19|561.2|557.2|561.22|557.22|561.18|557.18|25
1617352720000|2021-04-02 08:38:40|561.19|557.19|561.16|557.16|561.19|557.19|561.11|557.11|20
1617352730000|2021-04-02 08:38:50|561.21|557.21|561.23|557.23|561.43|557.43|561.15|557.15|31
1617352740000|2021-04-02 08:39:00|561.24|557.24|561.3|557.3|561.35|557.35|561.19|557.19|26
1617352750000|2021-04-02 08:39:10|561.31|557.31|561.16|557.16|561.35|557.35|561.09|557.09|30
1617352760000|2021-04-02 08:39:20|561.2|557.2|561.14|557.14|561.24|557.24|561.08|557.08|27
1617352770000|2021-04-02 08:39:30|561.13|557.13|561.27|557.27|561.32|557.32|561.13|557.13|26
1617352780000|2021-04-02 08:39:40|561.26|557.26|561.17|557.17|561.26|557.26|561.05|557.05|31
1617352790000|2021-04-02 08:39:50|561.13|557.13|561.1|557.1|561.15|557.15|561.09|557.09|23
1617352800000|2021-04-02 08:40:00|561.11|557.11|561.28|557.28|561.3|557.3|561.09|557.09|25
1617352810000|2021-04-02 08:40:10|561.27|557.27|561.36|557.36|561.36|557.36|561.18|557.18|27
1617352820000|2021-04-02 08:40:20|561.34|557.34|561.3|557.3|561.35|557.35|561.3|557.3|18
1617352830000|2021-04-02 08:40:30|561.27|557.27|561.25|557.25|561.3|557.3|561.04|557.04|18
1617352840000|2021-04-02 08:40:40|561.27|557.27|561.3|557.3|561.32|557.32|561.22|557.22|25
1617352850000|2021-04-02 08:40:50|561.32|557.32|561.33|557.33|561.33|557.33|561.29|557.29|9
1617352860000|2021-04-02 08:41:00|561.49|557.49|561.63|557.63|561.68|557.68|561.49|557.49|20
1617352870000|2021-04-02 08:41:10|561.61|557.61|562.15|558.15|562.15|558.15|561.61|557.61|25
1617352880000|2021-04-02 08:41:20|562.14|558.14|562.26|558.26|562.3|558.3|562.13|558.13|19
1617352890000|2021-04-02 08:41:30|562.27|558.27|562.23|558.23|562.27|558.27|562.23|558.23|8
1617352900000|2021-04-02 08:41:40|562.22|558.22|562.12|558.12|562.22|558.22|561.98|557.98|21
1617352910000|2021-04-02 08:41:50|562.15|558.15|561.96|557.96|562.16|558.16|561.95|557.95|29
1617352920000|2021-04-02 08:42:00|561.99|557.99|562|558|562|558|561.95|557.95|21
1617352930000|2021-04-02 08:42:10|561.98|557.98|561.93|557.93|562.01|558.01|561.86|557.86|22
1617352940000|2021-04-02 08:42:20|561.92|557.92|562.04|558.04|562.04|558.04|561.92|557.92|11
1617352950000|2021-04-02 08:42:30|562.06|558.06|562.13|558.13|562.17|558.17|562.05|558.05|19
1617352960000|2021-04-02 08:42:40|562.14|558.14|562.03|558.03|562.14|558.14|562|558|24
1617352970000|2021-04-02 08:42:50|562.05|558.05|562.11|558.11|562.11|558.11|561.91|557.91|18
1617352980000|2021-04-02 08:43:00|562.12|558.12|562.46|558.46|562.48|558.48|562.12|558.12|23
1617352990000|2021-04-02 08:43:10|562.38|558.38|562.43|558.43|562.44|558.44|562.38|558.38|10
1617353000000|2021-04-02 08:43:20|562.42|558.42|562.46|558.46|562.48|558.48|562.42|558.42|19
1617353010000|2021-04-02 08:43:30|562.47|558.47|562.43|558.43|562.47|558.47|562.42|558.42|19
1617353020000|2021-04-02 08:43:40|562.45|558.45|562.42|558.42|562.48|558.48|562.4|558.4|18
1617353030000|2021-04-02 08:43:50|562.39|558.39|562.35|558.35|562.4|558.4|562.31|558.31|20
1617353040000|2021-04-02 08:44:00|562.33|558.33|561.95|557.95|562.37|558.37|561.94|557.94|17
1617353050000|2021-04-02 08:44:10|561.94|557.94|561.95|557.95|561.97|557.97|561.93|557.93|14
1617353060000|2021-04-02 08:44:20|561.94|557.94|561.94|557.94|561.94|557.94|561.93|557.93|3
1617353070000|2021-04-02 08:44:30|561.95|557.95|561.93|557.93|561.95|557.95|561.92|557.92|7
1617353080000|2021-04-02 08:44:40|561.92|557.92|561.88|557.88|561.93|557.93|561.88|557.88|14
1617353090000|2021-04-02 08:44:50|561.84|557.84|561.63|557.63|561.88|557.88|561.59|557.59|22
1617353100000|2021-04-02 08:45:00|561.6|557.6|561.8|557.8|561.88|557.88|561.6|557.6|16
1617353110000|2021-04-02 08:45:10|561.81|557.81|561.78|557.78|561.82|557.82|561.78|557.78|8
1617353120000|2021-04-02 08:45:20|561.75|557.75|561.67|557.67|561.77|557.77|561.67|557.67|8
1617353130000|2021-04-02 08:45:30|561.68|557.68|561.67|557.67|561.7|557.7|561.67|557.67|11
1617353140000|2021-04-02 08:45:40|561.68|557.68|561.67|557.67|561.68|557.68|561.67|557.67|2
1617353150000|2021-04-02 08:45:50|561.66|557.66|561.39|557.39|561.66|557.66|561.39|557.39|19
1617353160000|2021-04-02 08:46:00|561.38|557.38|561.56|557.56|561.61|557.61|561.38|557.38|20
1617353170000|2021-04-02 08:46:10|561.57|557.57|561.47|557.47|561.59|557.59|561.45|557.45|26
1617353180000|2021-04-02 08:46:20|561.49|557.49|561.5|557.5|561.52|557.52|561.43|557.43|25
1617353190000|2021-04-02 08:46:30|561.46|557.46|561.44|557.44|561.47|557.47|561.41|557.41|24
1617353200000|2021-04-02 08:46:40|561.43|557.43|561.43|557.43|561.47|557.47|561.43|557.43|15
1617353210000|2021-04-02 08:46:50|561.44|557.44|561.74|557.74|561.74|557.74|561.44|557.44|17
1617353220000|2021-04-02 08:47:00|561.75|557.75|561.7|557.7|561.76|557.76|561.69|557.69|18
1617353230000|2021-04-02 08:47:10|561.68|557.68|561.49|557.49|561.73|557.73|561.49|557.49|24
1617353240000|2021-04-02 08:47:20|561.5|557.5|561.45|557.45|561.52|557.52|561.42|557.42|21
1617353250000|2021-04-02 08:47:30|561.44|557.44|561.41|557.41|561.45|557.45|561.39|557.39|17
1617353260000|2021-04-02 08:47:40|561.4|557.4|561.16|557.16|561.42|557.42|561.15|557.15|24
1617353270000|2021-04-02 08:47:50|561.15|557.15|561.3|557.3|561.31|557.31|561.13|557.13|17
1617353280000|2021-04-02 08:48:00|561.31|557.31|561.36|557.36|561.36|557.36|561.29|557.29|12
1617353290000|2021-04-02 08:48:10|561.35|557.35|561.29|557.29|561.35|557.35|561.27|557.27|21
1617353300000|2021-04-02 08:48:20|561.3|557.3|561.31|557.31|561.31|557.31|561.29|557.29|11
1617353310000|2021-04-02 08:48:30|561.3|557.3|561.34|557.34|561.37|557.37|561.3|557.3|9
1617353320000|2021-04-02 08:48:40|561.37|557.37|561.37|557.37|561.37|557.37|561.34|557.34|12
1617353330000|2021-04-02 08:48:50|561.34|557.34|561.36|557.36|561.37|557.37|561.31|557.31|14
1617353340000|2021-04-02 08:49:00|561.37|557.37|561.35|557.35|561.37|557.37|561.33|557.33|11
1617353350000|2021-04-02 08:49:10|561.37|557.37|561.3|557.3|561.37|557.37|561.3|557.3|20
1617353360000|2021-04-02 08:49:20|561.29|557.29|561.22|557.22|561.29|557.29|561.2|557.2|21
1617353370000|2021-04-02 08:49:30|561.23|557.23|561.25|557.25|561.26|557.26|561.2|557.2|14
1617353380000|2021-04-02 08:49:40|561.24|557.24|560.92|556.92|561.24|557.24|560.88|556.88|18
1617353390000|2021-04-02 08:49:50|560.91|556.91|561.09|557.09|561.12|557.12|560.91|556.91|26
1617353400000|2021-04-02 08:50:00|561.08|557.08|560.83|556.83|561.1|557.1|560.83|556.83|23
1617353410000|2021-04-02 08:50:10|560.84|556.84|560.91|556.91|560.92|556.92|560.84|556.84|11
1617353420000|2021-04-02 08:50:20|560.92|556.92|560.96|556.96|560.99|556.99|560.92|556.92|10
1617353430000|2021-04-02 08:50:30|560.97|556.97|560.9|556.9|561.01|557.01|560.9|556.9|12
1617353440000|2021-04-02 08:50:40|560.91|556.91|560.99|556.99|561|557|560.87|556.87|14
1617353450000|2021-04-02 08:50:50|560.98|556.98|561.01|557.01|561.01|557.01|560.92|556.92|14
1617353460000|2021-04-02 08:51:00|560.98|556.98|561.1|557.1|561.1|557.1|560.93|556.93|12
1617353470000|2021-04-02 08:51:10|561.09|557.09|561.06|557.06|561.1|557.1|561.03|557.03|15
1617353480000|2021-04-02 08:51:20|561.05|557.05|561.04|557.04|561.09|557.09|561.04|557.04|14
1617353490000|2021-04-02 08:51:30|561.08|557.08|561.04|557.04|561.09|557.09|561.02|557.02|11
1617353500000|2021-04-02 08:51:40|561.07|557.07|561.04|557.04|561.08|557.08|561.02|557.02|13
1617353510000|2021-04-02 08:51:50|561.01|557.01|561.03|557.03|561.05|557.05|560.98|556.98|23
1617353520000|2021-04-02 08:52:00|561.04|557.04|561|557|561.04|557.04|561|557|16
1617353530000|2021-04-02 08:52:10|560.99|556.99|560.89|556.89|561.03|557.03|560.87|556.87|17
1617353540000|2021-04-02 08:52:20|560.85|556.85|560.83|556.83|560.88|556.88|560.82|556.82|14
1617353550000|2021-04-02 08:52:30|560.84|556.84|560.91|556.91|560.92|556.92|560.82|556.82|21
1617353560000|2021-04-02 08:52:40|560.9|556.9|561.08|557.08|561.09|557.09|560.9|556.9|15
1617353570000|2021-04-02 08:52:50|561.13|557.13|561.13|557.13|561.13|557.13|561.09|557.09|9
1617353580000|2021-04-02 08:53:00|561.14|557.14|561.17|557.17|561.17|557.17|561.1|557.1|11
1617353590000|2021-04-02 08:53:10|561.18|557.18|561.19|557.19|561.2|557.2|561.17|557.17|8
1617353600000|2021-04-02 08:53:20|561.2|557.2|561.2|557.2|561.2|557.2|561.18|557.18|5
1617353610000|2021-04-02 08:53:30|561.17|557.17|561.16|557.16|561.19|557.19|561.16|557.16|9
1617353620000|2021-04-02 08:53:40|561.17|557.17|561.16|557.16|561.17|557.17|561.14|557.14|10
1617353630000|2021-04-02 08:53:50|561.15|557.15|561.15|557.15|561.17|557.17|561.15|557.15|7
1617353640000|2021-04-02 08:54:00|561.14|557.14|561.14|557.14|561.14|557.14|561.14|557.14|1
1617353650000|2021-04-02 08:54:10|561.13|557.13|560.92|556.92|561.13|557.13|560.92|556.92|11
1617353660000|2021-04-02 08:54:20|560.95|556.95|560.88|556.88|560.95|556.95|560.87|556.87|7
1617353670000|2021-04-02 08:54:30|560.93|556.93|560.97|556.97|561.11|557.11|560.93|556.93|19
1617353680000|2021-04-02 08:54:40|561.01|557.01|561.16|557.16|561.16|557.16|561.01|557.01|8
1617353690000|2021-04-02 08:54:50|561.15|557.15|561.1|557.1|561.15|557.15|561.09|557.09|8
1617353700000|2021-04-02 08:55:00|561.11|557.11|561.27|557.27|561.29|557.29|561.11|557.11|19
1617353710000|2021-04-02 08:55:10|561.28|557.28|561.25|557.25|561.3|557.3|561.24|557.24|14
1617353720000|2021-04-02 08:55:20|561.3|557.3|561.27|557.27|561.3|557.3|561.25|557.25|6
1617353730000|2021-04-02 08:55:30|561.31|557.31|561.31|557.31|561.31|557.31|561.29|557.29|6
1617353740000|2021-04-02 08:55:40|561.37|557.37|561.32|557.32|561.42|557.42|561.31|557.31|17
1617353750000|2021-04-02 08:55:50|561.3|557.3|561.3|557.3|561.32|557.32|561.28|557.28|12
1617353760000|2021-04-02 08:56:00|561.28|557.28|561.25|557.25|561.29|557.29|561.24|557.24|11
1617353770000|2021-04-02 08:56:10|561.27|557.27|561.19|557.19|561.27|557.27|561.13|557.13|9
1617353780000|2021-04-02 08:56:20|561.18|557.18|561.04|557.04|561.21|557.21|560.98|556.98|19
1617353790000|2021-04-02 08:56:30|561.09|557.09|561.04|557.04|561.09|557.09|561.03|557.03|14
1617353800000|2021-04-02 08:56:40|561.03|557.03|560.96|556.96|561.03|557.03|560.96|556.96|8
1617353810000|2021-04-02 08:56:50|560.94|556.94|561|557|561.03|557.03|560.92|556.92|14
1617353820000|2021-04-02 08:57:00|561.01|557.01|560.71|556.71|561.03|557.03|560.7|556.7|18
1617353830000|2021-04-02 08:57:10|560.7|556.7|560.7|556.7|560.73|556.73|560.68|556.68|19
1617353840000|2021-04-02 08:57:20|560.71|556.71|560.62|556.62|560.71|556.71|560.62|556.62|9
1617353850000|2021-04-02 08:57:30|560.63|556.63|560.61|556.61|560.63|556.63|560.6|556.6|7
1617353860000|2021-04-02 08:57:40|560.6|556.6|560.6|556.6|560.61|556.61|560.57|556.57|7
1617353870000|2021-04-02 08:57:50|560.61|556.61|560.54|556.54|560.62|556.62|560.53|556.53|16
1617353880000|2021-04-02 08:58:00|560.53|556.53|560.56|556.56|560.57|556.57|560.53|556.53|11
1617353890000|2021-04-02 08:58:10|560.54|556.54|560.54|556.54|560.56|556.56|560.5|556.5|15
1617353900000|2021-04-02 08:58:20|560.55|556.55|560.58|556.58|560.6|556.6|560.54|556.54|12
1617353910000|2021-04-02 08:58:30|560.55|556.55|560.55|556.55|560.58|556.58|560.53|556.53|6
1617353930000|2021-04-02 08:58:50|560.5|556.5|560.44|556.44|560.5|556.5|560.44|556.44|6
1617353940000|2021-04-02 08:59:00|560.43|556.43|560.44|556.44|560.44|556.44|560.43|556.43|2
1617353950000|2021-04-02 08:59:10|560.42|556.42|560.42|556.42|560.42|556.42|560.42|556.42|1
1617353960000|2021-04-02 08:59:20|560.41|556.41|560.41|556.41|560.42|556.42|560.41|556.41|3
1617353970000|2021-04-02 08:59:30|560.42|556.42|560.4|556.4|560.43|556.43|560.4|556.4|7
1617353980000|2021-04-02 08:59:40|560.41|556.41|560.39|556.39|560.41|556.41|560.39|556.39|3
1617353990000|2021-04-02 08:59:50|560.36|556.36|560.36|556.36|560.36|556.36|560.36|556.36|1
1617354000000|2021-04-02 09:00:00|560.34|556.34|560.21|556.21|560.34|556.34|560.2|556.2|12
1617354010000|2021-04-02 09:00:10|560.22|556.22|560.07|556.07|560.22|556.22|560.07|556.07|15
1617354020000|2021-04-02 09:00:20|560.1|556.1|560.08|556.08|560.14|556.14|560.08|556.08|11
1617354030000|2021-04-02 09:00:30|560.09|556.09|560.11|556.11|560.12|556.12|560.09|556.09|8
1617354040000|2021-04-02 09:00:40|560.12|556.12|560.1|556.1|560.12|556.12|560.07|556.07|11
1617354050000|2021-04-02 09:00:50|560.09|556.09|560.08|556.08|560.1|556.1|560.08|556.08|5
1617354060000|2021-04-02 09:01:00|560.1|556.1|560.11|556.11|560.12|556.12|560.09|556.09|5
1617354070000|2021-04-02 09:01:10|560.09|556.09|560.12|556.12|560.12|556.12|560.06|556.06|8
1617354080000|2021-04-02 09:01:20|560.11|556.11|560.12|556.12|560.12|556.12|560.1|556.1|8
1617354090000|2021-04-02 09:01:30|560.11|556.11|560.11|556.11|560.11|556.11|560.08|556.08|12
1617354100000|2021-04-02 09:01:40|560.12|556.12|560.11|556.11|560.12|556.12|560.08|556.08|15
1617354110000|2021-04-02 09:01:50|560.1|556.1|560.1|556.1|560.11|556.11|560.07|556.07|16
1617354120000|2021-04-02 09:02:00|560.08|556.08|560.1|556.1|560.1|556.1|560.04|556.04|12
1617354130000|2021-04-02 09:02:10|560.08|556.08|560.08|556.08|560.11|556.11|560.05|556.05|17
1617354140000|2021-04-02 09:02:20|560.09|556.09|560.07|556.07|560.1|556.1|560.06|556.06|16
1617354150000|2021-04-02 09:02:30|560.08|556.08|560.08|556.08|560.08|556.08|560.04|556.04|9
1617354160000|2021-04-02 09:02:40|560.1|556.1|560.09|556.09|560.1|556.1|560.04|556.04|11
1617354170000|2021-04-02 09:02:50|560.06|556.06|560.07|556.07|560.07|556.07|560.04|556.04|5
1617354180000|2021-04-02 09:03:00|560.08|556.08|559.88|555.88|560.08|556.08|559.86|555.86|22
1617354190000|2021-04-02 09:03:10|559.87|555.87|559.95|555.95|559.95|555.95|559.86|555.86|12
1617354200000|2021-04-02 09:03:20|559.94|555.94|559.9|555.9|559.94|555.94|559.9|555.9|14
1617354210000|2021-04-02 09:03:30|559.89|555.89|559.77|555.77|559.89|555.89|559.77|555.77|10
1617354220000|2021-04-02 09:03:40|559.79|555.79|559.68|555.68|559.81|555.81|559.68|555.68|17
1617354230000|2021-04-02 09:03:50|559.69|555.69|559.74|555.74|559.79|555.79|559.69|555.69|16
1617354240000|2021-04-02 09:04:00|559.66|555.66|559.74|555.74|559.85|555.85|559.66|555.66|19
1617354250000|2021-04-02 09:04:10|559.73|555.73|559.71|555.71|559.73|555.73|559.71|555.71|4
1617354260000|2021-04-02 09:04:20|559.68|555.68|560.23|556.23|560.26|556.26|559.67|555.67|24
1617354270000|2021-04-02 09:04:30|560.24|556.24|560.23|556.23|560.26|556.26|560.19|556.19|10
1617354280000|2021-04-02 09:04:40|560.19|556.19|560.07|556.07|560.23|556.23|560.04|556.04|22
1617354290000|2021-04-02 09:04:50|560.06|556.06|560.05|556.05|560.11|556.11|560.03|556.03|19
1617354300000|2021-04-02 09:05:00|560.03|556.03|559.66|555.66|560.04|556.04|559.66|555.66|27
1617354310000|2021-04-02 09:05:10|559.67|555.67|559.45|555.45|559.68|555.68|559.45|555.45|20
1617354320000|2021-04-02 09:05:20|559.41|555.41|559.56|555.56|559.63|555.63|559.41|555.41|30
1617354330000|2021-04-02 09:05:30|559.55|555.55|559.38|555.38|559.57|555.57|559.38|555.38|22
1617354340000|2021-04-02 09:05:40|559.37|555.37|559.43|555.43|559.44|555.44|559.32|555.32|19
1617354350000|2021-04-02 09:05:50|559.44|555.44|559.44|555.44|559.46|555.46|559.41|555.41|24
1617354360000|2021-04-02 09:06:00|559.43|555.43|559.72|555.72|559.72|555.72|559.43|555.43|20
1617354370000|2021-04-02 09:06:10|559.71|555.71|559.58|555.58|559.72|555.72|559.53|555.53|25
1617354380000|2021-04-02 09:06:20|559.59|555.59|559.86|555.86|559.86|555.86|559.59|555.59|23
1617354390000|2021-04-02 09:06:30|559.91|555.91|560.09|556.09|560.28|556.28|559.91|555.91|26
1617354400000|2021-04-02 09:06:40|560.1|556.1|560.25|556.25|560.3|556.3|560.1|556.1|24
1617354410000|2021-04-02 09:06:50|560.26|556.26|560.1|556.1|560.26|556.26|559.96|555.96|28
1617354420000|2021-04-02 09:07:00|560.01|556.01|560.15|556.15|560.22|556.22|560.01|556.01|16
1617354430000|2021-04-02 09:07:10|560.17|556.17|560.2|556.2|560.21|556.21|560.17|556.17|24
1617354440000|2021-04-02 09:07:20|560.18|556.18|560.19|556.19|560.22|556.22|560.17|556.17|18
1617354450000|2021-04-02 09:07:30|560.18|556.18|560.17|556.17|560.19|556.19|560.17|556.17|8
1617354460000|2021-04-02 09:07:40|560.18|556.18|560.08|556.08|560.24|556.24|560.08|556.08|22
1617354470000|2021-04-02 09:07:50|560.12|556.12|560.18|556.18|560.2|556.2|560.09|556.09|18
1617354480000|2021-04-02 09:08:00|560.22|556.22|560.16|556.16|560.24|556.24|560.11|556.11|21
1617354490000|2021-04-02 09:08:10|560.15|556.15|560.12|556.12|560.18|556.18|560.12|556.12|16
1617354500000|2021-04-02 09:08:20|560.1|556.1|560.16|556.16|560.17|556.17|560.1|556.1|13
1617354510000|2021-04-02 09:08:30|560.15|556.15|560.14|556.14|560.17|556.17|560.13|556.13|18
1617354520000|2021-04-02 09:08:40|560.15|556.15|560.14|556.14|560.16|556.16|560.14|556.14|9
1617354530000|2021-04-02 09:08:50|560.12|556.12|560.12|556.12|560.16|556.16|560.12|556.12|16
1617354540000|2021-04-02 09:09:00|560.15|556.15|560.15|556.15|560.15|556.15|560.13|556.13|5
1617354550000|2021-04-02 09:09:10|560.14|556.14|560.16|556.16|560.2|556.2|560.12|556.12|11
1617354560000|2021-04-02 09:09:20|560.11|556.11|560.08|556.08|560.15|556.15|560.08|556.08|6
1617354570000|2021-04-02 09:09:30|560.09|556.09|560.26|556.26|560.26|556.26|560.08|556.08|8
1617354580000|2021-04-02 09:09:40|560.25|556.25|560.39|556.39|560.4|556.4|560.25|556.25|8
1617354590000|2021-04-02 09:09:50|560.4|556.4|560.39|556.39|560.4|556.4|560.37|556.37|10
1617354600000|2021-04-02 09:10:00|560.38|556.38|560.43|556.43|560.44|556.44|560.37|556.37|8
1617354610000|2021-04-02 09:10:10|560.42|556.42|560.46|556.46|560.46|556.46|560.41|556.41|9
1617354620000|2021-04-02 09:10:20|560.47|556.47|560.45|556.45|560.47|556.47|560.45|556.45|5
1617354630000|2021-04-02 09:10:30|560.46|556.46|560.46|556.46|560.48|556.48|560.45|556.45|6
1617354640000|2021-04-02 09:10:40|560.47|556.47|560.48|556.48|560.51|556.51|560.47|556.47|8
1617354650000|2021-04-02 09:10:50|560.46|556.46|561.17|557.17|561.17|557.17|560.46|556.46|26
1617354660000|2021-04-02 09:11:00|561.16|557.16|560.95|556.95|561.19|557.19|560.94|556.94|24
1617354670000|2021-04-02 09:11:10|560.97|556.97|560.96|556.96|560.97|556.97|560.92|556.92|12
1617354680000|2021-04-02 09:11:20|560.95|556.95|560.98|556.98|560.99|556.99|560.93|556.93|18
1617354690000|2021-04-02 09:11:30|560.96|556.96|560.98|556.98|560.99|556.99|560.93|556.93|9
1617354700000|2021-04-02 09:11:40|561|557|560.99|556.99|561.05|557.05|560.97|556.97|19
1617354710000|2021-04-02 09:11:50|561.01|557.01|560.99|556.99|561.05|557.05|560.99|556.99|11
1617354720000|2021-04-02 09:12:00|561.01|557.01|561.04|557.04|561.06|557.06|560.99|556.99|17
1617354730000|2021-04-02 09:12:10|561.03|557.03|561.05|557.05|561.06|557.06|560.99|556.99|8
1617354740000|2021-04-02 09:12:20|561.04|557.04|560.96|556.96|561.05|557.05|560.96|556.96|14
1617354750000|2021-04-02 09:12:30|560.99|556.99|560.78|556.78|561|557|560.72|556.72|19
1617354760000|2021-04-02 09:12:40|560.79|556.79|560.78|556.78|560.79|556.79|560.75|556.75|7
1617354770000|2021-04-02 09:12:50|560.77|556.77|560.74|556.74|560.78|556.78|560.74|556.74|8
1617354780000|2021-04-02 09:13:00|560.75|556.75|560.68|556.68|560.75|556.75|560.66|556.66|19
1617354790000|2021-04-02 09:13:10|560.66|556.66|560.61|556.61|560.7|556.7|560.59|556.59|22
1617354800000|2021-04-02 09:13:20|560.6|556.6|560.58|556.58|560.61|556.61|560.51|556.51|12
1617354810000|2021-04-02 09:13:30|560.57|556.57|560.59|556.59|560.59|556.59|560.52|556.52|15
1617354820000|2021-04-02 09:13:40|560.6|556.6|560.57|556.57|560.61|556.61|560.57|556.57|13
1617354830000|2021-04-02 09:13:50|560.47|556.47|560.5|556.5|560.56|556.56|560.47|556.47|13
1617354840000|2021-04-02 09:14:00|560.51|556.51|560.42|556.42|560.55|556.55|560.42|556.42|15
1617354850000|2021-04-02 09:14:10|560.39|556.39|560.19|556.19|560.4|556.4|560.18|556.18|16
1617354860000|2021-04-02 09:14:20|560.18|556.18|559.83|555.83|560.19|556.19|559.83|555.83|20
1617354870000|2021-04-02 09:14:30|559.81|555.81|559.8|555.8|559.81|555.81|559.66|555.66|27
1617354880000|2021-04-02 09:14:40|559.81|555.81|559.69|555.69|559.82|555.82|559.69|555.69|26
1617354890000|2021-04-02 09:14:50|559.68|555.68|559.7|555.7|559.71|555.71|559.64|555.64|24
1617354900000|2021-04-02 09:15:00|559.71|555.71|560.09|556.09|560.12|556.12|559.7|555.7|32
1617354910000|2021-04-02 09:15:10|560.11|556.11|559.88|555.88|560.11|556.11|559.84|555.84|29
1617354920000|2021-04-02 09:15:20|559.9|555.9|559.81|555.81|559.92|555.92|559.81|555.81|26
1617354930000|2021-04-02 09:15:30|559.84|555.84|559.84|555.84|559.87|555.87|559.77|555.77|19
1617354940000|2021-04-02 09:15:40|559.83|555.83|559.67|555.67|559.86|555.86|559.66|555.66|27
1617354950000|2021-04-02 09:15:50|559.66|555.66|559.79|555.79|559.8|555.8|559.65|555.65|24
1617354960000|2021-04-02 09:16:00|559.8|555.8|560.06|556.06|560.07|556.07|559.79|555.79|21
1617354970000|2021-04-02 09:16:10|560.07|556.07|560.29|556.29|560.3|556.3|560|556|16
1617354980000|2021-04-02 09:16:20|560.3|556.3|560.26|556.26|560.3|556.3|560.25|556.25|14
1617354990000|2021-04-02 09:16:30|560.29|556.29|560.28|556.28|560.31|556.31|560.26|556.26|9
1617355000000|2021-04-02 09:16:40|560.27|556.27|560.35|556.35|560.35|556.35|560.27|556.27|7
1617355010000|2021-04-02 09:16:50|560.36|556.36|560.29|556.29|560.36|556.36|560.25|556.25|21
1617355020000|2021-04-02 09:17:00|560.3|556.3|559.92|555.92|560.32|556.32|559.92|555.92|18
1617355030000|2021-04-02 09:17:10|559.83|555.83|559.65|555.65|559.84|555.84|559.6|555.6|16
1617355040000|2021-04-02 09:17:20|559.66|555.66|559.42|555.42|559.69|555.69|559.42|555.42|22
1617355050000|2021-04-02 09:17:30|559.4|555.4|559.28|555.28|559.4|555.4|559.28|555.28|18
1617355060000|2021-04-02 09:17:40|559.29|555.29|559.31|555.31|559.34|555.34|559.28|555.28|18
1617355070000|2021-04-02 09:17:50|559.3|555.3|559.3|555.3|559.32|555.32|559.27|555.27|18
1617355080000|2021-04-02 09:18:00|559.29|555.29|559.33|555.33|559.37|555.37|559.29|555.29|17
1617355090000|2021-04-02 09:18:10|559.32|555.32|559.43|555.43|559.43|555.43|559.32|555.32|11
1617355100000|2021-04-02 09:18:20|559.44|555.44|559.51|555.51|559.55|555.55|559.44|555.44|18
1617355110000|2021-04-02 09:18:30|559.52|555.52|559.52|555.52|559.58|555.58|559.5|555.5|18
1617355120000|2021-04-02 09:18:40|559.53|555.53|559.53|555.53|559.54|555.54|559.5|555.5|16
1617355130000|2021-04-02 09:18:50|559.52|555.52|559.5|555.5|559.53|555.53|559.5|555.5|11
1617355140000|2021-04-02 09:19:00|559.53|555.53|559.47|555.47|559.53|555.53|559.47|555.47|18
1617355150000|2021-04-02 09:19:10|559.48|555.48|559.53|555.53|559.54|555.54|559.48|555.48|7
1617355160000|2021-04-02 09:19:20|559.54|555.54|559.52|555.52|559.55|555.55|559.52|555.52|7
1617355170000|2021-04-02 09:19:30|559.53|555.53|559.53|555.53|559.53|555.53|559.51|555.51|9
1617355180000|2021-04-02 09:19:40|559.52|555.52|559.5|555.5|559.53|555.53|559.49|555.49|12
1617355190000|2021-04-02 09:19:50|559.51|555.51|559.36|555.36|559.54|555.54|559.35|555.35|22
1617355200000|2021-04-02 09:20:00|559.33|555.33|559.42|555.42|559.42|555.42|559.33|555.33|20
1617355210000|2021-04-02 09:20:10|559.45|555.45|559.35|555.35|559.51|555.51|559.35|555.35|22
1617355220000|2021-04-02 09:20:20|559.33|555.33|559.18|555.18|559.34|555.34|559.18|555.18|9
1617355230000|2021-04-02 09:20:30|559.1|555.1|559.03|555.03|559.1|555.1|558.96|554.96|23
1617355240000|2021-04-02 09:20:40|559.04|555.04|558.71|554.71|559.04|555.04|558.71|554.71|18
1617355250000|2021-04-02 09:20:50|558.65|554.65|558.3|554.3|558.66|554.66|557.89|553.89|24
1617355260000|2021-04-02 09:21:00|558.35|554.35|557.75|553.75|558.35|554.35|557.75|553.75|15
1617355270000|2021-04-02 09:21:10|557.8|553.8|557.95|553.95|558.01|554.01|557.8|553.8|9
1617355280000|2021-04-02 09:21:20|557.99|553.99|557.87|553.87|558.12|554.12|557.86|553.86|21
1617355290000|2021-04-02 09:21:30|557.69|553.69|557.66|553.66|557.78|553.78|557.62|553.62|30
1617355300000|2021-04-02 09:21:40|557.68|553.68|557.91|553.91|558.01|554.01|557.67|553.67|28
1617355310000|2021-04-02 09:21:50|557.96|553.96|558.3|554.3|558.3|554.3|557.91|553.91|24
1617355320000|2021-04-02 09:22:00|558.25|554.25|558.01|554.01|558.25|554.25|557.98|553.98|32
1617355330000|2021-04-02 09:22:10|557.92|553.92|557.98|553.98|558.04|554.04|557.91|553.91|23
1617355340000|2021-04-02 09:22:20|557.97|553.97|557.99|553.99|557.99|553.99|557.91|553.91|13
1617355350000|2021-04-02 09:22:30|557.97|553.97|557.98|553.98|558|554|557.96|553.96|20
1617355360000|2021-04-02 09:22:40|557.99|553.99|558.06|554.06|558.06|554.06|557.97|553.97|20
1617355370000|2021-04-02 09:22:50|558.04|554.04|558.06|554.06|558.08|554.08|558.03|554.03|18
1617355380000|2021-04-02 09:23:00|558.04|554.04|558.02|554.02|558.07|554.07|557.93|553.93|21
1617355390000|2021-04-02 09:23:10|558.01|554.01|558.02|554.02|558.02|554.02|557.95|553.95|12
1617355400000|2021-04-02 09:23:20|558.01|554.01|557.98|553.98|558.04|554.04|557.98|553.98|19
1617355410000|2021-04-02 09:23:30|557.97|553.97|557.81|553.81|557.98|553.98|557.8|553.8|17
1617355420000|2021-04-02 09:23:40|557.84|553.84|557.83|553.83|557.84|553.84|557.81|553.81|7
1617355430000|2021-04-02 09:23:50|557.84|553.84|557.91|553.91|557.94|553.94|557.77|553.77|20
1617355440000|2021-04-02 09:24:00|557.92|553.92|558.08|554.08|558.08|554.08|557.84|553.84|21
1617355450000|2021-04-02 09:24:10|558.09|554.09|558.41|554.41|558.41|554.41|558.09|554.09|19
1617355460000|2021-04-02 09:24:20|558.43|554.43|558.5|554.5|558.57|554.57|558.15|554.15|35
1617355470000|2021-04-02 09:24:30|558.48|554.48|558.45|554.45|558.54|554.54|558.43|554.43|22
1617355480000|2021-04-02 09:24:40|558.46|554.46|558.47|554.47|558.56|554.56|558.43|554.43|24
1617355490000|2021-04-02 09:24:50|558.46|554.46|558.54|554.54|558.54|554.54|558.46|554.46|26
1617355500000|2021-04-02 09:25:00|558.45|554.45|558.51|554.51|558.57|554.57|558.45|554.45|16
1617355510000|2021-04-02 09:25:10|558.52|554.52|558.61|554.61|558.61|554.61|558.48|554.48|17
1617355520000|2021-04-02 09:25:20|558.64|554.64|558.67|554.67|558.68|554.68|558.61|554.61|16
1617355530000|2021-04-02 09:25:30|558.66|554.66|558.58|554.58|558.83|554.83|558.48|554.48|23
1617355540000|2021-04-02 09:25:40|558.65|554.65|558.76|554.76|558.82|554.82|558.6|554.6|20
1617355550000|2021-04-02 09:25:50|558.79|554.79|558.81|554.81|558.81|554.81|558.79|554.79|3
1617355560000|2021-04-02 09:26:00|558.79|554.79|558.53|554.53|558.79|554.79|558.53|554.53|15
1617355570000|2021-04-02 09:26:10|558.54|554.54|558.41|554.41|558.54|554.54|558.41|554.41|16
1617355580000|2021-04-02 09:26:20|558.31|554.31|558.12|554.12|558.34|554.34|558.11|554.11|16
1617355590000|2021-04-02 09:26:30|558.11|554.11|558.08|554.08|558.15|554.15|558.07|554.07|18
1617355600000|2021-04-02 09:26:40|558.09|554.09|558.17|554.17|558.33|554.33|558.07|554.07|24
1617355610000|2021-04-02 09:26:50|558.18|554.18|558.3|554.3|558.31|554.31|558.09|554.09|22
1617355620000|2021-04-02 09:27:00|558.31|554.31|558.28|554.28|558.34|554.34|558.2|554.2|17
1617355630000|2021-04-02 09:27:10|558.27|554.27|558.27|554.27|558.28|554.28|558.22|554.22|15
1617355640000|2021-04-02 09:27:20|558.28|554.28|558.24|554.24|558.29|554.29|558.2|554.2|10
1617355650000|2021-04-02 09:27:30|558.25|554.25|558.27|554.27|558.28|554.28|558.25|554.25|3
1617355660000|2021-04-02 09:27:40|558.22|554.22|558.26|554.26|558.26|554.26|558.21|554.21|4
1617355670000|2021-04-02 09:27:50|558.32|554.32|558.46|554.46|558.5|554.5|558.32|554.32|6
1617355680000|2021-04-02 09:28:00|558.45|554.45|558.43|554.43|558.45|554.45|558.41|554.41|10
1617355690000|2021-04-02 09:28:10|558.42|554.42|558.4|554.4|558.43|554.43|558.4|554.4|3
1617355700000|2021-04-02 09:28:20|558.43|554.43|558.24|554.24|558.43|554.43|558.24|554.24|15
1617355710000|2021-04-02 09:28:30|558.38|554.38|558.21|554.21|558.38|554.38|558.2|554.2|11
1617355720000|2021-04-02 09:28:40|558.22|554.22|558.22|554.22|558.26|554.26|558.22|554.22|11
1617355730000|2021-04-02 09:28:50|558.23|554.23|558.24|554.24|558.27|554.27|558.21|554.21|18
1617355740000|2021-04-02 09:29:00|558.25|554.25|558.22|554.22|558.25|554.25|558.22|554.22|7
1617355750000|2021-04-02 09:29:10|558.23|554.23|558.37|554.37|558.38|554.38|558.23|554.23|19
1617355760000|2021-04-02 09:29:20|558.38|554.38|558.38|554.38|558.44|554.44|558.37|554.37|8
1617355770000|2021-04-02 09:29:30|558.36|554.36|558.39|554.39|558.4|554.4|558.36|554.36|14
1617355780000|2021-04-02 09:29:40|558.38|554.38|558.34|554.34|558.4|554.4|558.25|554.25|15
1617355790000|2021-04-02 09:29:50|558.33|554.33|558.36|554.36|558.36|554.36|558.31|554.31|15
1617355800000|2021-04-02 09:30:00|558.35|554.35|558.51|554.51|558.55|554.55|558.35|554.35|15
1617355810000|2021-04-02 09:30:10|558.52|554.52|558.48|554.48|558.56|554.56|558.42|554.42|20
1617355820000|2021-04-02 09:30:20|558.49|554.49|558.52|554.52|558.53|554.53|558.46|554.46|15
1617355830000|2021-04-02 09:30:30|558.53|554.53|558.74|554.74|558.76|554.76|558.51|554.51|18
1617355840000|2021-04-02 09:30:40|558.72|554.72|558.69|554.69|558.72|554.72|558.48|554.48|24
1617355850000|2021-04-02 09:30:50|558.68|554.68|558.67|554.67|558.73|554.73|558.63|554.63|20
1617355860000|2021-04-02 09:31:00|558.69|554.69|558.54|554.54|558.69|554.69|558.52|554.52|27
1617355870000|2021-04-02 09:31:10|558.56|554.56|558.47|554.47|558.61|554.61|558.44|554.44|20
1617355880000|2021-04-02 09:31:20|558.46|554.46|558.72|554.72|558.72|554.72|558.46|554.46|16
1617355890000|2021-04-02 09:31:30|558.7|554.7|559.43|555.43|559.43|555.43|558.66|554.66|26
1617355900000|2021-04-02 09:31:40|559.42|555.42|559.39|555.39|559.54|555.54|559.38|555.38|31
1617355910000|2021-04-02 09:31:50|559.38|555.38|559.52|555.52|559.56|555.56|559.38|555.38|19
1617355920000|2021-04-02 09:32:00|559.53|555.53|559.48|555.48|559.56|555.56|559.46|555.46|18
1617355930000|2021-04-02 09:32:10|559.52|555.52|559.6|555.6|559.62|555.62|559.52|555.52|18
1617355940000|2021-04-02 09:32:20|559.56|555.56|559.79|555.79|559.79|555.79|559.56|555.56|22
1617355950000|2021-04-02 09:32:30|559.77|555.77|559.78|555.78|559.78|555.78|559.75|555.75|18
1617355960000|2021-04-02 09:32:40|559.79|555.79|559.78|555.78|559.83|555.83|559.77|555.77|21
1617355970000|2021-04-02 09:32:50|559.74|555.74|559.67|555.67|559.77|555.77|559.59|555.59|27
1617355980000|2021-04-02 09:33:00|559.66|555.66|559.61|555.61|559.74|555.74|559.54|555.54|23
1617355990000|2021-04-02 09:33:10|559.64|555.64|559.36|555.36|559.64|555.64|559.35|555.35|30
1617356000000|2021-04-02 09:33:20|559.37|555.37|559.6|555.6|559.6|555.6|559.37|555.37|19
1617356010000|2021-04-02 09:33:30|559.63|555.63|559.66|555.66|559.66|555.66|559.59|555.59|12
1617356020000|2021-04-02 09:33:40|559.61|555.61|559.5|555.5|559.61|555.61|559.45|555.45|21
1617356030000|2021-04-02 09:33:50|559.48|555.48|559.41|555.41|559.48|555.48|559.37|555.37|26
1617356040000|2021-04-02 09:34:00|559.43|555.43|559.6|555.6|559.63|555.63|559.43|555.43|25
1617356050000|2021-04-02 09:34:10|559.61|555.61|559.62|555.62|559.65|555.65|559.58|555.58|22
1617356060000|2021-04-02 09:34:20|559.59|555.59|559.63|555.63|559.64|555.64|559.59|555.59|16
1617356070000|2021-04-02 09:34:30|559.64|555.64|559.62|555.62|559.67|555.67|559.62|555.62|16
1617356080000|2021-04-02 09:34:40|559.64|555.64|559.61|555.61|559.66|555.66|559.61|555.61|10
1617356090000|2021-04-02 09:34:50|559.64|555.64|559.9|555.9|559.9|555.9|559.62|555.62|17
1617356100000|2021-04-02 09:35:00|559.89|555.89|559.73|555.73|559.95|555.95|559.73|555.73|23
1617356110000|2021-04-02 09:35:10|559.76|555.76|559.79|555.79|559.82|555.82|559.69|555.69|22
1617356120000|2021-04-02 09:35:20|559.78|555.78|559.81|555.81|559.82|555.82|559.68|555.68|26
1617356130000|2021-04-02 09:35:30|559.78|555.78|559.91|555.91|559.91|555.91|559.78|555.78|14
1617356140000|2021-04-02 09:35:40|559.93|555.93|559.91|555.91|559.93|555.93|559.89|555.89|16
1617356150000|2021-04-02 09:35:50|559.92|555.92|560.05|556.05|560.05|556.05|559.92|555.92|20
1617356160000|2021-04-02 09:36:00|560.03|556.03|560.05|556.05|560.07|556.07|559.99|555.99|15
1617356170000|2021-04-02 09:36:10|560.01|556.01|560.12|556.12|560.12|556.12|560.01|556.01|6
1617356180000|2021-04-02 09:36:20|560.19|556.19|560.39|556.39|560.39|556.39|560.17|556.17|7
1617356190000|2021-04-02 09:36:30|560.34|556.34|560.31|556.31|560.36|556.36|560.12|556.12|23
1617356200000|2021-04-02 09:36:40|560.3|556.3|560.29|556.29|560.32|556.32|560.29|556.29|15
1617356210000|2021-04-02 09:36:50|560.23|556.23|559.98|555.98|560.23|556.23|559.98|555.98|21
1617356220000|2021-04-02 09:37:00|559.97|555.97|559.97|555.97|560.01|556.01|559.96|555.96|18
1617356230000|2021-04-02 09:37:10|559.98|555.98|559.92|555.92|559.98|555.98|559.85|555.85|25
1617356240000|2021-04-02 09:37:20|560.04|556.04|560.07|556.07|560.07|556.07|560.04|556.04|8
1617356250000|2021-04-02 09:37:30|560.05|556.05|560.17|556.17|560.2|556.2|560.05|556.05|14
1617356260000|2021-04-02 09:37:40|560.13|556.13|560.21|556.21|560.23|556.23|560.13|556.13|14
1617356270000|2021-04-02 09:37:50|560.24|556.24|560.33|556.33|560.33|556.33|560.24|556.24|5
1617356280000|2021-04-02 09:38:00|560.3|556.3|560.52|556.52|560.52|556.52|560.3|556.3|12
1617356290000|2021-04-02 09:38:10|560.61|556.61|560.61|556.61|560.61|556.61|560.61|556.61|1
1617356300000|2021-04-02 09:38:20|560.63|556.63|560.64|556.64|560.64|556.64|560.61|556.61|5
1617356310000|2021-04-02 09:38:30|560.66|556.66|560.98|556.98|560.98|556.98|560.66|556.66|13
1617356320000|2021-04-02 09:38:40|560.91|556.91|561.26|557.26|561.26|557.26|560.91|556.91|10
1617356330000|2021-04-02 09:38:50|561.27|557.27|561.44|557.44|561.44|557.44|561.27|557.27|5
1617356340000|2021-04-02 09:39:00|561.42|557.42|562.82|558.82|562.82|558.82|561.42|557.42|24
1617356350000|2021-04-02 09:39:10|562.83|558.83|562.92|558.92|562.92|558.92|562.6|558.6|17
1617356360000|2021-04-02 09:39:20|562.93|558.93|563.09|559.09|563.19|559.19|562.93|558.93|19
1617356370000|2021-04-02 09:39:30|563.11|559.11|562.86|558.86|563.14|559.14|562.86|558.86|33
1617356380000|2021-04-02 09:39:40|562.87|558.87|563.11|559.11|563.11|559.11|562.82|558.82|30
1617356390000|2021-04-02 09:39:50|563.1|559.1|563.2|559.2|563.2|559.2|563.04|559.04|18
1617356400000|2021-04-02 09:40:00|563.19|559.19|563.35|559.35|563.42|559.42|563.18|559.18|23
1617356410000|2021-04-02 09:40:10|563.34|559.34|563.52|559.52|563.52|559.52|563.34|559.34|24
1617356420000|2021-04-02 09:40:20|563.5|559.5|563.96|559.96|563.97|559.97|563.44|559.44|24
1617356430000|2021-04-02 09:40:30|563.95|559.95|564.46|560.46|564.54|560.54|563.68|559.68|28
1617356440000|2021-04-02 09:40:40|564.47|560.47|564.01|560.01|564.48|560.48|563.83|559.83|36
1617356450000|2021-04-02 09:40:50|564|560|563.83|559.83|564.09|560.09|563.83|559.83|33
1617356460000|2021-04-02 09:41:00|563.84|559.84|563.53|559.53|563.85|559.85|563.52|559.52|28
1617356470000|2021-04-02 09:41:10|563.54|559.54|563.4|559.4|563.59|559.59|563.38|559.38|31
1617356480000|2021-04-02 09:41:20|563.41|559.41|563.42|559.42|563.44|559.44|563.39|559.39|17
1617356490000|2021-04-02 09:41:30|563.41|559.41|563.43|559.43|563.48|559.48|563.38|559.38|19
1617356500000|2021-04-02 09:41:40|563.44|559.44|563.36|559.36|563.44|559.44|563.25|559.25|21
1617356510000|2021-04-02 09:41:50|563.34|559.34|563.18|559.18|563.34|559.34|563.18|559.18|16
1617356520000|2021-04-02 09:42:00|563.19|559.19|562.98|558.98|563.2|559.2|562.98|558.98|15
1617356530000|2021-04-02 09:42:10|562.97|558.97|562.28|558.28|562.97|558.97|562.28|558.28|23
1617356540000|2021-04-02 09:42:20|562.29|558.29|562.26|558.26|562.32|558.32|562.16|558.16|22
1617356550000|2021-04-02 09:42:30|562.3|558.3|562.53|558.53|562.53|558.53|562.3|558.3|14
1617356560000|2021-04-02 09:42:40|562.54|558.54|562.17|558.17|562.54|558.54|562.13|558.13|29
1617356570000|2021-04-02 09:42:50|562.2|558.2|562.32|558.32|562.38|558.38|562.12|558.12|24
1617356580000|2021-04-02 09:43:00|562.3|558.3|562.11|558.11|562.34|558.34|562.1|558.1|24
1617356590000|2021-04-02 09:43:10|562.1|558.1|561.92|557.92|562.15|558.15|561.87|557.87|13
1617356600000|2021-04-02 09:43:20|561.9|557.9|561.7|557.7|561.92|557.92|561.67|557.67|26
1617356610000|2021-04-02 09:43:30|561.67|557.67|561.69|557.69|561.75|557.75|561.65|557.65|21
1617356620000|2021-04-02 09:43:40|561.7|557.7|562.15|558.15|562.15|558.15|561.7|557.7|30
1617356630000|2021-04-02 09:43:50|562.07|558.07|561.74|557.74|562.17|558.17|561.72|557.72|24
1617356640000|2021-04-02 09:44:00|561.78|557.78|561.52|557.52|561.78|557.78|561.5|557.5|27
1617356650000|2021-04-02 09:44:10|561.51|557.51|561.5|557.5|561.51|557.51|561.47|557.47|6
1617356660000|2021-04-02 09:44:20|561.35|557.35|561.31|557.31|561.35|557.35|561.3|557.3|5
1617356670000|2021-04-02 09:44:30|561.3|557.3|561.23|557.23|561.3|557.3|561.15|557.15|21
1617356680000|2021-04-02 09:44:40|561.22|557.22|561.49|557.49|561.56|557.56|561.18|557.18|20
1617356690000|2021-04-02 09:44:50|561.55|557.55|561.68|557.68|561.78|557.78|561.51|557.51|25
1617356700000|2021-04-02 09:45:00|561.72|557.72|561.63|557.63|561.72|557.72|561.55|557.55|31
1617356710000|2021-04-02 09:45:10|561.64|557.64|561.68|557.68|561.69|557.69|561.63|557.63|15
1617356720000|2021-04-02 09:45:20|561.67|557.67|561.39|557.39|561.67|557.67|561.38|557.38|15
1617356730000|2021-04-02 09:45:30|561.4|557.4|561.36|557.36|561.41|557.41|561.35|557.35|9
1617356740000|2021-04-02 09:45:40|561.38|557.38|561.32|557.32|561.38|557.38|561.21|557.21|15
1617356750000|2021-04-02 09:45:50|561.34|557.34|561.33|557.33|561.39|557.39|561.31|557.31|13
1617356760000|2021-04-02 09:46:00|561.39|557.39|561.31|557.31|561.4|557.4|561.3|557.3|22
1617356770000|2021-04-02 09:46:10|561.32|557.32|561.35|557.35|561.42|557.42|561.29|557.29|17
1617356780000|2021-04-02 09:46:20|561.34|557.34|561.11|557.11|561.34|557.34|561.06|557.06|25
1617356790000|2021-04-02 09:46:30|561.09|557.09|561.15|557.15|561.24|557.24|561.06|557.06|17
1617356800000|2021-04-02 09:46:40|561.14|557.14|561.07|557.07|561.18|557.18|561.05|557.05|18
1617356810000|2021-04-02 09:46:50|561.04|557.04|561.17|557.17|561.18|557.18|561.03|557.03|14
1617356820000|2021-04-02 09:47:00|561.15|557.15|561.29|557.29|561.29|557.29|561.15|557.15|14
1617356830000|2021-04-02 09:47:10|561.28|557.28|561.79|557.79|561.79|557.79|561.28|557.28|27
1617356840000|2021-04-02 09:47:20|561.8|557.8|561.86|557.86|561.86|557.86|561.74|557.74|15
1617356850000|2021-04-02 09:47:30|561.87|557.87|562.03|558.03|562.07|558.07|561.86|557.86|18
1617356860000|2021-04-02 09:47:40|562.07|558.07|562.29|558.29|562.29|558.29|562.06|558.06|11
1617356870000|2021-04-02 09:47:50|562.07|558.07|562.16|558.16|562.24|558.24|562.07|558.07|22
1617356880000|2021-04-02 09:48:00|562.18|558.18|562.2|558.2|562.27|558.27|562.18|558.18|13
1617356890000|2021-04-02 09:48:10|562.17|558.17|562.14|558.14|562.17|558.17|562.09|558.09|16
1617356900000|2021-04-02 09:48:20|562.13|558.13|562.15|558.15|562.2|558.2|562.11|558.11|15
1617356910000|2021-04-02 09:48:30|562.16|558.16|562.11|558.11|562.31|558.31|562.03|558.03|23
1617356920000|2021-04-02 09:48:40|562.1|558.1|562.07|558.07|562.1|558.1|562.07|558.07|9
1617356930000|2021-04-02 09:48:50|562.04|558.04|562|558|562.04|558.04|561.97|557.97|12
1617356940000|2021-04-02 09:49:00|561.98|557.98|562.02|558.02|562.02|558.02|561.97|557.97|12
1617356950000|2021-04-02 09:49:10|562.03|558.03|562.03|558.03|562.04|558.04|562|558|9
1617356960000|2021-04-02 09:49:20|562.02|558.02|562.05|558.05|562.05|558.05|562.02|558.02|5
1617356970000|2021-04-02 09:49:30|562.06|558.06|562.06|558.06|562.06|558.06|562.05|558.05|3
1617356980000|2021-04-02 09:49:40|562.07|558.07|562.06|558.06|562.07|558.07|561.99|557.99|8
1617357010000|2021-04-02 09:50:10|562.05|558.05|562.05|558.05|562.05|558.05|562.04|558.04|3
1617357020000|2021-04-02 09:50:20|562.2|558.2|562.47|558.47|562.51|558.51|562.2|558.2|22
1617357030000|2021-04-02 09:50:30|562.5|558.5|562.66|558.66|562.67|558.67|562.46|558.46|20
1617357040000|2021-04-02 09:50:40|562.65|558.65|562.68|558.68|562.71|558.71|562.65|558.65|11
1617357050000|2021-04-02 09:50:50|562.66|558.66|562.66|558.66|562.74|558.74|562.44|558.44|23
1617357060000|2021-04-02 09:51:00|562.67|558.67|562.69|558.69|562.69|558.69|562.67|558.67|3
1617357070000|2021-04-02 09:51:10|562.68|558.68|562.64|558.64|562.69|558.69|562.64|558.64|6
1617357080000|2021-04-02 09:51:20|562.65|558.65|562.48|558.48|562.65|558.65|562.48|558.48|8
1617357090000|2021-04-02 09:51:30|562.45|558.45|562.44|558.44|562.49|558.49|562.43|558.43|20
1617357100000|2021-04-02 09:51:40|562.42|558.42|562.4|558.4|562.42|558.42|562.36|558.36|10
1617357110000|2021-04-02 09:51:50|562.39|558.39|562.42|558.42|562.42|558.42|562.39|558.39|4
1617357120000|2021-04-02 09:52:00|562.43|558.43|562.38|558.38|562.44|558.44|562.38|558.38|7
1617357130000|2021-04-02 09:52:10|562.39|558.39|562.34|558.34|562.39|558.39|562.34|558.34|12
1617357140000|2021-04-02 09:52:20|562.27|558.27|562.24|558.24|562.27|558.27|562.18|558.18|24
1617357150000|2021-04-02 09:52:30|562.22|558.22|562.22|558.22|562.23|558.23|562.21|558.21|14
1617357160000|2021-04-02 09:52:40|562.23|558.23|562.18|558.18|562.23|558.23|562.14|558.14|20
1617357170000|2021-04-02 09:52:50|562.17|558.17|562.03|558.03|562.17|558.17|562.03|558.03|13
1617357180000|2021-04-02 09:53:00|562.04|558.04|562.02|558.02|562.04|558.04|561.95|557.95|9
1617357190000|2021-04-02 09:53:10|561.96|557.96|562.02|558.02|562.06|558.06|561.96|557.96|13
1617357200000|2021-04-02 09:53:20|562.01|558.01|562.11|558.11|562.11|558.11|562|558|16
1617357210000|2021-04-02 09:53:30|562.1|558.1|562.18|558.18|562.2|558.2|562.07|558.07|10
1617357220000|2021-04-02 09:53:40|562.19|558.19|562.21|558.21|562.21|558.21|562.18|558.18|11
1617357230000|2021-04-02 09:53:50|562.2|558.2|562.2|558.2|562.23|558.23|562.16|558.16|13
1617357240000|2021-04-02 09:54:00|562.19|558.19|562.21|558.21|562.24|558.24|562.18|558.18|16
1617357250000|2021-04-02 09:54:10|562.2|558.2|562.23|558.23|562.23|558.23|562.2|558.2|8
1617357260000|2021-04-02 09:54:20|562.22|558.22|562.22|558.22|562.22|558.22|562.22|558.22|1
1617357270000|2021-04-02 09:54:30|562.23|558.23|562.18|558.18|562.25|558.25|562.1|558.1|23
1617357280000|2021-04-02 09:54:40|562.19|558.19|562.19|558.19|562.2|558.2|562.17|558.17|10
1617357290000|2021-04-02 09:54:50|562.18|558.18|562.21|558.21|562.22|558.22|562.18|558.18|14
1617357300000|2021-04-02 09:55:00|562.22|558.22|562.24|558.24|562.24|558.24|562.22|558.22|12
1617357310000|2021-04-02 09:55:10|562.23|558.23|562.23|558.23|562.24|558.24|562.21|558.21|15
1617357320000|2021-04-02 09:55:20|562.12|558.12|561.99|557.99|562.23|558.23|561.97|557.97|14
1617357330000|2021-04-02 09:55:30|562|558|562.19|558.19|562.19|558.19|562|558|15
1617357340000|2021-04-02 09:55:40|562.2|558.2|562.27|558.27|562.28|558.28|562.2|558.2|11
1617357350000|2021-04-02 09:55:50|562.23|558.23|562.18|558.18|562.23|558.23|562.17|558.17|5
1617357360000|2021-04-02 09:56:00|562.19|558.19|562.47|558.47|562.51|558.51|562.16|558.16|16
1617357370000|2021-04-02 09:56:10|562.45|558.45|562.49|558.49|562.55|558.55|562.4|558.4|19
1617357380000|2021-04-02 09:56:20|562.52|558.52|562.39|558.39|562.52|558.52|562.39|558.39|16
1617357390000|2021-04-02 09:56:30|562.4|558.4|562.39|558.39|562.49|558.49|562.35|558.35|19
1617357400000|2021-04-02 09:56:40|562.34|558.34|562.37|558.37|562.41|558.41|562.33|558.33|26
1617357410000|2021-04-02 09:56:50|562.32|558.32|562.32|558.32|562.43|558.43|562.31|558.31|20
1617357420000|2021-04-02 09:57:00|562.34|558.34|562.26|558.26|562.35|558.35|562.19|558.19|23
1617357430000|2021-04-02 09:57:10|562.27|558.27|562.05|558.05|562.27|558.27|562.05|558.05|20
1617357440000|2021-04-02 09:57:20|562.06|558.06|562.21|558.21|562.25|558.25|562.06|558.06|15
1617357450000|2021-04-02 09:57:30|562.19|558.19|562.08|558.08|562.24|558.24|562.08|558.08|13
1617357460000|2021-04-02 09:57:40|562.01|558.01|562.03|558.03|562.05|558.05|562|558|11
1617357470000|2021-04-02 09:57:50|562.07|558.07|562.14|558.14|562.16|558.16|562.01|558.01|22
1617357480000|2021-04-02 09:58:00|562.11|558.11|562.2|558.2|562.21|558.21|562.09|558.09|17
1617357490000|2021-04-02 09:58:10|562.18|558.18|562.23|558.23|562.26|558.26|562.18|558.18|11
1617357500000|2021-04-02 09:58:20|562.17|558.17|562.14|558.14|562.19|558.19|562.14|558.14|13
1617357510000|2021-04-02 09:58:30|562.16|558.16|562.16|558.16|562.16|558.16|562.12|558.12|11
1617357520000|2021-04-02 09:58:40|562.15|558.15|562.17|558.17|562.26|558.26|562.15|558.15|12
1617357530000|2021-04-02 09:58:50|562.18|558.18|562.17|558.17|562.18|558.18|562.17|558.17|4
1617357540000|2021-04-02 09:59:00|562.18|558.18|562.17|558.17|562.18|558.18|562.17|558.17|6
1617357550000|2021-04-02 09:59:10|562.18|558.18|562.17|558.17|562.18|558.18|562.17|558.17|6
1617357560000|2021-04-02 09:59:20|562.18|558.18|562.24|558.24|562.26|558.26|562.17|558.17|15
1617357570000|2021-04-02 09:59:30|562.23|558.23|562.77|558.77|562.79|558.79|562.22|558.22|24
1617357580000|2021-04-02 09:59:40|562.76|558.76|562.76|558.76|562.76|558.76|562.75|558.75|5
1617357590000|2021-04-02 09:59:50|562.75|558.75|562.72|558.72|562.78|558.78|562.66|558.66|21
1617357600000|2021-04-02 10:00:00|562.71|558.71|562.51|558.51|562.72|558.72|562.51|558.51|14
1617357610000|2021-04-02 10:00:10|562.52|558.52|562.3|558.3|562.52|558.52|562.3|558.3|21
1617357620000|2021-04-02 10:00:20|562.29|558.29|562.26|558.26|562.31|558.31|562.26|558.26|4
1617357630000|2021-04-02 10:00:30|562.24|558.24|562.06|558.06|562.25|558.25|562.06|558.06|14
1617357640000|2021-04-02 10:00:40|562.08|558.08|561.87|557.87|562.3|558.3|561.87|557.87|15
1617357650000|2021-04-02 10:00:50|561.74|557.74|561.71|557.71|561.77|557.77|561.64|557.64|27
1617357660000|2021-04-02 10:01:00|561.72|557.72|561.83|557.83|561.88|557.88|561.68|557.68|26
1617357670000|2021-04-02 10:01:10|561.86|557.86|561.27|557.27|561.86|557.86|561.26|557.26|22
1617357680000|2021-04-02 10:01:20|561.23|557.23|561.22|557.22|561.33|557.33|561.21|557.21|24
1617357690000|2021-04-02 10:01:30|561.19|557.19|560.87|556.87|561.25|557.25|560.86|556.86|14
1617357700000|2021-04-02 10:01:40|560.86|556.86|560.76|556.76|560.89|556.89|560.75|556.75|21
1617357710000|2021-04-02 10:01:50|560.83|556.83|560.84|556.84|560.89|556.89|560.75|556.75|18
1617357720000|2021-04-02 10:02:00|560.86|556.86|560.94|556.94|560.96|556.96|560.83|556.83|21
1617357730000|2021-04-02 10:02:10|560.96|556.96|561.06|557.06|561.07|557.07|560.88|556.88|27
1617357740000|2021-04-02 10:02:20|561.05|557.05|561.09|557.09|561.13|557.13|561.03|557.03|23
1617357750000|2021-04-02 10:02:30|561.1|557.1|561.12|557.12|561.12|557.12|561.1|557.1|9
1617357760000|2021-04-02 10:02:40|561.13|557.13|561.25|557.25|561.25|557.25|561.13|557.13|10
1617357770000|2021-04-02 10:02:50|561.27|557.27|561.26|557.26|561.28|557.28|561.16|557.16|15
1617357780000|2021-04-02 10:03:00|561.31|557.31|561.28|557.28|561.34|557.34|561.25|557.25|10
1617357790000|2021-04-02 10:03:10|561.29|557.29|561.43|557.43|561.43|557.43|561.28|557.28|10
1617357800000|2021-04-02 10:03:20|561.42|557.42|561.43|557.43|561.43|557.43|561.37|557.37|19
1617357810000|2021-04-02 10:03:30|561.42|557.42|561.58|557.58|561.58|557.58|561.42|557.42|6
1617357820000|2021-04-02 10:03:40|561.47|557.47|561.38|557.38|561.47|557.47|561.38|557.38|9
1617357830000|2021-04-02 10:03:50|561.36|557.36|561.39|557.39|561.4|557.4|561.36|557.36|10
1617357840000|2021-04-02 10:04:00|561.4|557.4|561.55|557.55|561.58|557.58|561.4|557.4|17
1617357850000|2021-04-02 10:04:10|561.54|557.54|561.54|557.54|561.54|557.54|561.5|557.5|9
1617357860000|2021-04-02 10:04:20|561.55|557.55|561.55|557.55|561.55|557.55|561.55|557.55|1
1617357870000|2021-04-02 10:04:30|561.56|557.56|561.56|557.56|561.56|557.56|561.56|557.56|1
1617357880000|2021-04-02 10:04:40|561.57|557.57|561.51|557.51|561.57|557.57|561.51|557.51|3
1617357890000|2021-04-02 10:04:50|561.52|557.52|561.51|557.51|561.54|557.54|561.51|557.51|9
1617357900000|2021-04-02 10:05:00|561.53|557.53|561.51|557.51|561.53|557.53|561.49|557.49|12
1617357910000|2021-04-02 10:05:10|561.5|557.5|561.43|557.43|561.5|557.5|561.4|557.4|9
1617357920000|2021-04-02 10:05:20|561.44|557.44|561.39|557.39|561.44|557.44|561.39|557.39|18
1617357930000|2021-04-02 10:05:30|561.35|557.35|561.36|557.36|561.36|557.36|561.29|557.29|12
1617357940000|2021-04-02 10:05:40|561.31|557.31|561.31|557.31|561.32|557.32|561.31|557.31|3
1617357950000|2021-04-02 10:05:50|561.32|557.32|561.32|557.32|561.33|557.33|561.3|557.3|5
1617357960000|2021-04-02 10:06:00|561.28|557.28|560.89|556.89|561.28|557.28|560.87|556.87|20
1617357970000|2021-04-02 10:06:10|560.87|556.87|560.85|556.85|560.88|556.88|560.8|556.8|17
1617357980000|2021-04-02 10:06:20|560.86|556.86|560.82|556.82|560.88|556.88|560.8|556.8|15
1617357990000|2021-04-02 10:06:30|560.81|556.81|560.8|556.8|560.84|556.84|560.8|556.8|14
1617358000000|2021-04-02 10:06:40|560.79|556.79|560.75|556.75|560.8|556.8|560.75|556.75|4
1617358010000|2021-04-02 10:06:50|560.78|556.78|560.78|556.78|560.78|556.78|560.77|556.77|3
1617358020000|2021-04-02 10:07:00|560.75|556.75|560.72|556.72|560.75|556.75|560.72|556.72|7
1617358030000|2021-04-02 10:07:10|560.73|556.73|560.73|556.73|560.73|556.73|560.71|556.71|4
1617358040000|2021-04-02 10:07:20|560.74|556.74|560.75|556.75|560.75|556.75|560.74|556.74|2
1617358050000|2021-04-02 10:07:30|560.74|556.74|560.73|556.73|560.74|556.74|560.72|556.72|3
1617358060000|2021-04-02 10:07:40|560.74|556.74|560.74|556.74|560.74|556.74|560.74|556.74|1
1617358070000|2021-04-02 10:07:50|560.75|556.75|560.78|556.78|560.78|556.78|560.75|556.75|4
1617358080000|2021-04-02 10:08:00|560.77|556.77|560.77|556.77|560.77|556.77|560.76|556.76|3
1617358100000|2021-04-02 10:08:20|560.76|556.76|560.75|556.75|560.76|556.76|560.74|556.74|12
1617358110000|2021-04-02 10:08:30|560.76|556.76|560.66|556.66|560.76|556.76|560.63|556.63|16
1617358120000|2021-04-02 10:08:40|560.65|556.65|560.53|556.53|560.66|556.66|560.51|556.51|16
1617358130000|2021-04-02 10:08:50|560.5|556.5|560.5|556.5|560.5|556.5|560.23|556.23|21
1617358140000|2021-04-02 10:09:00|560.51|556.51|560.53|556.53|560.54|556.54|560.41|556.41|20
1617358150000|2021-04-02 10:09:10|560.55|556.55|560.37|556.37|560.57|556.57|560.32|556.32|14
1617358160000|2021-04-02 10:09:20|560.36|556.36|560.33|556.33|560.45|556.45|560.32|556.32|20
1617358170000|2021-04-02 10:09:30|560.32|556.32|560.22|556.22|560.41|556.41|560.21|556.21|27
1617358180000|2021-04-02 10:09:40|560.27|556.27|560.26|556.26|560.32|556.32|560.26|556.26|23
1617358190000|2021-04-02 10:09:50|560.16|556.16|560.17|556.17|560.2|556.2|560.15|556.15|18
1617358200000|2021-04-02 10:10:00|560.16|556.16|560.17|556.17|560.18|556.18|560.16|556.16|17
1617358210000|2021-04-02 10:10:10|560.18|556.18|560.17|556.17|560.18|556.18|560.17|556.17|4
1617358250000|2021-04-02 10:10:50|560.14|556.14|560.13|556.13|560.14|556.14|560.13|556.13|2
1617358260000|2021-04-02 10:11:00|560.14|556.14|560.12|556.12|560.14|556.14|560.11|556.11|4
1617358270000|2021-04-02 10:11:10|560.13|556.13|560.1|556.1|560.13|556.13|560.08|556.08|8
1617358280000|2021-04-02 10:11:20|560.09|556.09|560.1|556.1|560.11|556.11|560.08|556.08|18
1617358290000|2021-04-02 10:11:30|560.08|556.08|560.08|556.08|560.12|556.12|560.06|556.06|26
1617358300000|2021-04-02 10:11:40|560.06|556.06|560.06|556.06|560.08|556.08|560.06|556.06|11
1617358310000|2021-04-02 10:11:50|560.07|556.07|560|556|560.07|556.07|559.93|555.93|19
1617358320000|2021-04-02 10:12:00|559.98|555.98|559.94|555.94|559.99|555.99|559.94|555.94|9
1617358330000|2021-04-02 10:12:10|559.95|555.95|559.94|555.94|559.96|555.96|559.94|555.94|10
1617358340000|2021-04-02 10:12:20|559.93|555.93|559.93|555.93|559.94|555.94|559.93|555.93|5
1617358350000|2021-04-02 10:12:30|559.94|555.94|559.8|555.8|559.94|555.94|559.7|555.7|14
1617358360000|2021-04-02 10:12:40|559.86|555.86|559.64|555.64|559.86|555.86|559.64|555.64|15
1617358370000|2021-04-02 10:12:50|559.65|555.65|559.79|555.79|559.8|555.8|559.64|555.64|13
1617358380000|2021-04-02 10:13:00|559.8|555.8|559.71|555.71|559.8|555.8|559.66|555.66|13
1617358390000|2021-04-02 10:13:10|559.72|555.72|559.66|555.66|559.72|555.72|559.63|555.63|14
1617358400000|2021-04-02 10:13:20|559.67|555.67|559.64|555.64|559.67|555.67|559.59|555.59|7
1617358410000|2021-04-02 10:13:30|559.65|555.65|559.58|555.58|559.65|555.65|559.58|555.58|10
1617358420000|2021-04-02 10:13:40|559.54|555.54|559.35|555.35|559.55|555.55|559.35|555.35|8
1617358430000|2021-04-02 10:13:50|559.36|555.36|559.35|555.35|559.38|555.38|559.31|555.31|13
1617358440000|2021-04-02 10:14:00|559.36|555.36|559.4|555.4|559.4|555.4|559.36|555.36|10
1617358450000|2021-04-02 10:14:10|559.42|555.42|559.43|555.43|559.43|555.43|559.41|555.41|5
1617358460000|2021-04-02 10:14:20|559.42|555.42|559.41|555.41|559.43|555.43|559.38|555.38|8
1617358470000|2021-04-02 10:14:30|559.37|555.37|559.43|555.43|559.43|555.43|559.37|555.37|14
1617358480000|2021-04-02 10:14:40|559.42|555.42|559.42|555.42|559.43|555.43|559.42|555.42|3
1617358490000|2021-04-02 10:14:50|559.43|555.43|559.42|555.42|559.43|555.43|559.39|555.39|7
1617358500000|2021-04-02 10:15:00|559.43|555.43|559.43|555.43|559.43|555.43|559.4|555.4|7
1617358510000|2021-04-02 10:15:10|559.47|555.47|559.89|555.89|559.93|555.93|559.47|555.47|23
1617358520000|2021-04-02 10:15:20|559.87|555.87|559.88|555.88|559.91|555.91|559.87|555.87|17
1617358530000|2021-04-02 10:15:30|559.89|555.89|559.9|555.9|559.9|555.9|559.88|555.88|6
1617358540000|2021-04-02 10:15:40|559.89|555.89|559.91|555.91|559.91|555.91|559.89|555.89|9
1617358550000|2021-04-02 10:15:50|559.9|555.9|560.19|556.19|560.19|556.19|559.9|555.9|16
1617358560000|2021-04-02 10:16:00|560.22|556.22|560.25|556.25|560.31|556.31|560.13|556.13|28
1617358570000|2021-04-02 10:16:10|560.26|556.26|560.76|556.76|560.77|556.77|560.26|556.26|23
1617358580000|2021-04-02 10:16:20|560.74|556.74|560.93|556.93|561.11|557.11|560.74|556.74|32
1617358590000|2021-04-02 10:16:30|560.99|556.99|560.7|556.7|560.99|556.99|560.67|556.67|23
1617358600000|2021-04-02 10:16:40|560.71|556.71|560.55|556.55|560.71|556.71|560.54|556.54|13
1617358610000|2021-04-02 10:16:50|560.54|556.54|560.59|556.59|560.59|556.59|560.54|556.54|11
1617358620000|2021-04-02 10:17:00|560.58|556.58|560.59|556.59|560.6|556.6|560.55|556.55|17
1617358630000|2021-04-02 10:17:10|560.57|556.57|560.39|556.39|560.57|556.57|560.37|556.37|21
1617358640000|2021-04-02 10:17:20|560.37|556.37|560.25|556.25|560.39|556.39|560.25|556.25|20
1617358650000|2021-04-02 10:17:30|560.22|556.22|560.11|556.11|560.24|556.24|560.05|556.05|14
1617358660000|2021-04-02 10:17:40|560.1|556.1|560.13|556.13|560.16|556.16|560.08|556.08|13
1617358670000|2021-04-02 10:17:50|560.15|556.15|560.18|556.18|560.19|556.19|560.14|556.14|11
1617358680000|2021-04-02 10:18:00|560.21|556.21|560.3|556.3|560.3|556.3|560.19|556.19|20
1617358690000|2021-04-02 10:18:10|560.29|556.29|560.32|556.32|560.33|556.33|560.28|556.28|10
1617358700000|2021-04-02 10:18:20|560.31|556.31|560.39|556.39|560.4|556.4|560.28|556.28|14
1617358710000|2021-04-02 10:18:30|560.41|556.41|560.48|556.48|560.48|556.48|560.4|556.4|10
1617358720000|2021-04-02 10:18:40|560.45|556.45|560.53|556.53|560.55|556.55|560.45|556.45|7
1617358730000|2021-04-02 10:18:50|560.54|556.54|560.75|556.75|560.87|556.87|560.54|556.54|20
1617358740000|2021-04-02 10:19:00|560.76|556.76|560.78|556.78|560.92|556.92|560.67|556.67|26
1617358750000|2021-04-02 10:19:10|561.1|557.1|561.11|557.11|561.11|557.11|561.1|557.1|2
1617358760000|2021-04-02 10:19:20|561.38|557.38|561.27|557.27|561.42|557.42|561.27|557.27|25
1617358770000|2021-04-02 10:19:30|561.21|557.21|561.34|557.34|561.34|557.34|561.21|557.21|22
1617358780000|2021-04-02 10:19:40|561.36|557.36|561.35|557.35|561.4|557.4|561.21|557.21|19
1617358790000|2021-04-02 10:19:50|561.37|557.37|561.26|557.26|561.39|557.39|561.17|557.17|26
1617358800000|2021-04-02 10:20:00|561.31|557.31|561.36|557.36|561.4|557.4|561.3|557.3|17
1617358810000|2021-04-02 10:20:10|561.38|557.38|561.41|557.41|561.41|557.41|561.38|557.38|6
1617358820000|2021-04-02 10:20:20|561.36|557.36|561.4|557.4|561.4|557.4|561.35|557.35|14
1617358830000|2021-04-02 10:20:30|561.37|557.37|561.39|557.39|561.4|557.4|561.33|557.33|18
1617358840000|2021-04-02 10:20:40|561.32|557.32|561.41|557.41|561.41|557.41|561.32|557.32|10
1617358850000|2021-04-02 10:20:50|561.42|557.42|561.43|557.43|561.43|557.43|561.41|557.41|5
1617358860000|2021-04-02 10:21:00|561.42|557.42|561.43|557.43|561.43|557.43|561.4|557.4|5
1617358870000|2021-04-02 10:21:10|561.42|557.42|561.55|557.55|561.55|557.55|561.42|557.42|4
1617358880000|2021-04-02 10:21:20|561.54|557.54|561.55|557.55|561.56|557.56|561.54|557.54|4
1617358890000|2021-04-02 10:21:30|561.56|557.56|561.55|557.55|561.56|557.56|561.54|557.54|5
1617358900000|2021-04-02 10:21:40|561.52|557.52|561.55|557.55|561.56|557.56|561.52|557.52|8
1617358910000|2021-04-02 10:21:50|561.54|557.54|561.53|557.53|561.54|557.54|561.51|557.51|12
1617358920000|2021-04-02 10:22:00|561.54|557.54|561.58|557.58|561.6|557.6|561.54|557.54|9
1617358930000|2021-04-02 10:22:10|561.61|557.61|561.73|557.73|561.73|557.73|561.61|557.61|7
1617358940000|2021-04-02 10:22:20|561.72|557.72|561.73|557.73|561.75|557.75|561.72|557.72|8
1617358950000|2021-04-02 10:22:30|561.74|557.74|561.73|557.73|561.77|557.77|561.73|557.73|16
1617358960000|2021-04-02 10:22:40|561.74|557.74|561.68|557.68|561.76|557.76|561.6|557.6|16
1617358970000|2021-04-02 10:22:50|561.69|557.69|561.7|557.7|561.72|557.72|561.68|557.68|8
1617358980000|2021-04-02 10:23:00|561.71|557.71|561.68|557.68|561.71|557.71|561.62|557.62|11
1617358990000|2021-04-02 10:23:10|561.65|557.65|561.54|557.54|561.69|557.69|561.5|557.5|19
1617359000000|2021-04-02 10:23:20|561.52|557.52|561.5|557.5|561.63|557.63|561.48|557.48|20
1617359010000|2021-04-02 10:23:30|561.49|557.49|561.5|557.5|561.62|557.62|561.48|557.48|17
1617359020000|2021-04-02 10:23:40|561.52|557.52|561.67|557.67|561.67|557.67|561.49|557.49|17
1617359030000|2021-04-02 10:23:50|561.68|557.68|561.65|557.65|561.68|557.68|561.6|557.6|16
1617359040000|2021-04-02 10:24:00|561.66|557.66|561.54|557.54|561.67|557.67|561.53|557.53|10
1617359050000|2021-04-02 10:24:10|561.53|557.53|561.57|557.57|561.59|557.59|561.51|557.51|25
1617359060000|2021-04-02 10:24:20|561.58|557.58|561.57|557.57|561.6|557.6|561.57|557.57|15
1617359070000|2021-04-02 10:24:30|561.59|557.59|561.61|557.61|561.61|557.61|561.57|557.57|10
1617359080000|2021-04-02 10:24:40|561.6|557.6|561.66|557.66|561.66|557.66|561.59|557.59|9
1617359090000|2021-04-02 10:24:50|561.67|557.67|561.74|557.74|561.74|557.74|561.67|557.67|7
1617359100000|2021-04-02 10:25:00|561.73|557.73|561.73|557.73|561.73|557.73|561.73|557.73|1
1617359110000|2021-04-02 10:25:10|561.72|557.72|561.62|557.62|561.73|557.73|561.54|557.54|6
1617359120000|2021-04-02 10:25:20|561.61|557.61|561.63|557.63|561.64|557.64|561.61|557.61|5
1617359130000|2021-04-02 10:25:30|561.59|557.59|561.54|557.54|561.59|557.59|561.52|557.52|10
1617359140000|2021-04-02 10:25:40|561.55|557.55|561.54|557.54|561.55|557.55|561.52|557.52|8
1617359150000|2021-04-02 10:25:50|561.52|557.52|561.52|557.52|561.54|557.54|561.52|557.52|4
1617359160000|2021-04-02 10:26:00|561.51|557.51|561.21|557.21|561.52|557.52|561.16|557.16|13
1617359170000|2021-04-02 10:26:10|561.2|557.2|561.07|557.07|561.2|557.2|561.06|557.06|27
1617359180000|2021-04-02 10:26:20|561.1|557.1|561.17|557.17|561.17|557.17|561.07|557.07|12
1617359190000|2021-04-02 10:26:30|561.19|557.19|561.15|557.15|561.22|557.22|561.12|557.12|19
1617359200000|2021-04-02 10:26:40|561.14|557.14|561.29|557.29|561.29|557.29|561.14|557.14|11
1617359210000|2021-04-02 10:26:50|561.32|557.32|561.41|557.41|561.44|557.44|561.32|557.32|12
1617359220000|2021-04-02 10:27:00|561.39|557.39|561.37|557.37|561.4|557.4|561.25|557.25|10
1617359230000|2021-04-02 10:27:10|561.38|557.38|561.51|557.51|561.51|557.51|561.38|557.38|5
1617359240000|2021-04-02 10:27:20|561.43|557.43|561.48|557.48|561.52|557.52|561.4|557.4|12
1617359250000|2021-04-02 10:27:30|561.49|557.49|561.44|557.44|561.52|557.52|561.44|557.44|20
1617359260000|2021-04-02 10:27:40|561.46|557.46|561.56|557.56|561.57|557.57|561.44|557.44|19
1617359270000|2021-04-02 10:27:50|561.58|557.58|561.6|557.6|561.6|557.6|561.57|557.57|6
1617359280000|2021-04-02 10:28:00|561.62|557.62|561.61|557.61|561.62|557.62|561.59|557.59|6
1617359290000|2021-04-02 10:28:10|561.59|557.59|561.6|557.6|561.6|557.6|561.59|557.59|2
1617359300000|2021-04-02 10:28:20|561.63|557.63|561.77|557.77|561.77|557.77|561.6|557.6|14
1617359310000|2021-04-02 10:28:30|561.75|557.75|561.74|557.74|561.77|557.77|561.74|557.74|8
1617359320000|2021-04-02 10:28:40|561.73|557.73|561.74|557.74|561.75|557.75|561.73|557.73|6
1617359330000|2021-04-02 10:28:50|561.75|557.75|561.74|557.74|561.75|557.75|561.73|557.73|14
1617359340000|2021-04-02 10:29:00|561.65|557.65|561.67|557.67|561.71|557.71|561.55|557.55|21
1617359350000|2021-04-02 10:29:10|561.66|557.66|561.72|557.72|561.72|557.72|561.64|557.64|13
1617359360000|2021-04-02 10:29:20|561.73|557.73|561.75|557.75|561.75|557.75|561.71|557.71|5
1617359370000|2021-04-02 10:29:30|561.71|557.71|561.69|557.69|561.71|557.71|561.65|557.65|12
1617359380000|2021-04-02 10:29:40|561.66|557.66|561.65|557.65|561.66|557.66|561.65|557.65|2
1617359390000|2021-04-02 10:29:50|561.66|557.66|561.63|557.63|561.68|557.68|561.63|557.63|10
1617359400000|2021-04-02 10:30:00|561.67|557.67|561.62|557.62|561.67|557.67|561.52|557.52|18
1617359410000|2021-04-02 10:30:10|561.63|557.63|561.72|557.72|561.72|557.72|561.63|557.63|16
1617359420000|2021-04-02 10:30:20|561.7|557.7|561.78|557.78|561.8|557.8|561.7|557.7|9
1617359430000|2021-04-02 10:30:30|561.79|557.79|561.78|557.78|561.79|557.79|561.78|557.78|2
1617359440000|2021-04-02 10:30:40|561.82|557.82|561.82|557.82|561.82|557.82|561.82|557.82|1
1617359450000|2021-04-02 10:30:50|561.81|557.81|561.82|557.82|561.82|557.82|561.8|557.8|6
1617359460000|2021-04-02 10:31:00|561.8|557.8|561.81|557.81|561.81|557.81|561.8|557.8|2
1617359470000|2021-04-02 10:31:10|561.8|557.8|561.8|557.8|561.82|557.82|561.8|557.8|10
1617359480000|2021-04-02 10:31:20|561.82|557.82|561.84|557.84|561.87|557.87|561.8|557.8|16
1617359490000|2021-04-02 10:31:30|561.85|557.85|561.84|557.84|561.87|557.87|561.82|557.82|16
1617359500000|2021-04-02 10:31:40|561.85|557.85|561.87|557.87|561.87|557.87|561.85|557.85|5
1617359510000|2021-04-02 10:31:50|561.86|557.86|561.91|557.91|561.91|557.91|561.86|557.86|9
1617359520000|2021-04-02 10:32:00|561.9|557.9|561.9|557.9|561.9|557.9|561.9|557.9|1
1617359530000|2021-04-02 10:32:10|561.91|557.91|562.02|558.02|562.02|558.02|561.89|557.89|18
1617359540000|2021-04-02 10:32:20|562.01|558.01|562.02|558.02|562.02|558.02|562.01|558.01|2
1617359550000|2021-04-02 10:32:30|562.04|558.04|562.1|558.1|562.15|558.15|562.02|558.02|13
1617359560000|2021-04-02 10:32:40|562.11|558.11|562.12|558.12|562.12|558.12|562.04|558.04|10
1617359570000|2021-04-02 10:32:50|562.13|558.13|562.16|558.16|562.16|558.16|562.11|558.11|11
1617359580000|2021-04-02 10:33:00|562.15|558.15|562.04|558.04|562.16|558.16|562.04|558.04|18
1617359590000|2021-04-02 10:33:10|562.03|558.03|562.02|558.02|562.04|558.04|562.01|558.01|10
1617359600000|2021-04-02 10:33:20|562.03|558.03|562.03|558.03|562.04|558.04|562.02|558.02|8
1617359610000|2021-04-02 10:33:30|562.04|558.04|562.02|558.02|562.04|558.04|561.97|557.97|10
1617359620000|2021-04-02 10:33:40|562.01|558.01|561.95|557.95|562.01|558.01|561.95|557.95|10
1617359630000|2021-04-02 10:33:50|561.96|557.96|561.85|557.85|561.99|557.99|561.85|557.85|16
1617359640000|2021-04-02 10:34:00|561.86|557.86|561.9|557.9|561.9|557.9|561.86|557.86|9
1617359650000|2021-04-02 10:34:10|561.91|557.91|561.91|557.91|561.91|557.91|561.88|557.88|5
1617359660000|2021-04-02 10:34:20|561.88|557.88|561.88|557.88|561.88|557.88|561.88|557.88|1
1617359670000|2021-04-02 10:34:30|561.89|557.89|561.89|557.89|561.89|557.89|561.89|557.89|1
1617359680000|2021-04-02 10:34:40|561.92|557.92|561.93|557.93|561.94|557.94|561.92|557.92|3
1617359690000|2021-04-02 10:34:50|561.99|557.99|562.03|558.03|562.03|558.03|561.99|557.99|4
1617359700000|2021-04-02 10:35:00|562.04|558.04|562.19|558.19|562.39|558.39|562.04|558.04|13
1617359710000|2021-04-02 10:35:10|562.21|558.21|562.33|558.33|562.35|558.35|562.21|558.21|10
1617359720000|2021-04-02 10:35:20|562.35|558.35|562.35|558.35|562.35|558.35|562.33|558.33|9
1617359730000|2021-04-02 10:35:30|562.36|558.36|562.36|558.36|562.36|558.36|562.36|558.36|1
1617359740000|2021-04-02 10:35:40|562.35|558.35|562.34|558.34|562.36|558.36|562.32|558.32|13
1617359750000|2021-04-02 10:35:50|562.33|558.33|562.34|558.34|562.35|558.35|562.32|558.32|11
1617359760000|2021-04-02 10:36:00|562.33|558.33|562.34|558.34|562.34|558.34|562.33|558.33|2
1617359770000|2021-04-02 10:36:10|562.33|558.33|562.04|558.04|562.33|558.33|562.04|558.04|20
1617359780000|2021-04-02 10:36:20|562.05|558.05|561.85|557.85|562.05|558.05|561.83|557.83|21
1617359790000|2021-04-02 10:36:30|561.84|557.84|561.87|557.87|561.88|557.88|561.8|557.8|16
1617359810000|2021-04-02 10:36:50|561.86|557.86|562.03|558.03|562.03|558.03|561.86|557.86|16
1617359820000|2021-04-02 10:37:00|562.02|558.02|561.99|557.99|562.03|558.03|561.97|557.97|15
1617359830000|2021-04-02 10:37:10|561.98|557.98|561.76|557.76|561.98|557.98|561.76|557.76|22
1617359840000|2021-04-02 10:37:20|561.74|557.74|561.52|557.52|561.74|557.74|561.37|557.37|26
1617359850000|2021-04-02 10:37:30|561.53|557.53|561.36|557.36|561.56|557.56|561.33|557.33|17
1617359860000|2021-04-02 10:37:40|561.34|557.34|561.43|557.43|561.43|557.43|561.28|557.28|20
1617359870000|2021-04-02 10:37:50|561.44|557.44|561.59|557.59|561.59|557.59|561.33|557.33|26
1617359880000|2021-04-02 10:38:00|561.58|557.58|561.57|557.57|561.58|557.58|561.5|557.5|16
1617359890000|2021-04-02 10:38:10|561.56|557.56|561.59|557.59|561.61|557.61|561.54|557.54|20
1617359900000|2021-04-02 10:38:20|561.6|557.6|561.69|557.69|561.69|557.69|561.6|557.6|16
1617359910000|2021-04-02 10:38:30|561.68|557.68|561.69|557.69|561.69|557.69|561.67|557.67|12
1617359920000|2021-04-02 10:38:40|561.67|557.67|561.9|557.9|561.97|557.97|561.67|557.67|19
1617359930000|2021-04-02 10:38:50|561.94|557.94|561.98|557.98|562|558|561.94|557.94|10
1617359940000|2021-04-02 10:39:00|561.97|557.97|561.99|557.99|562.04|558.04|561.95|557.95|26
1617359950000|2021-04-02 10:39:10|562.01|558.01|562.03|558.03|562.03|558.03|561.98|557.98|18
1617359960000|2021-04-02 10:39:20|562|558|562.18|558.18|562.18|558.18|562|558|24
1617359970000|2021-04-02 10:39:30|562.17|558.17|562.18|558.18|562.28|558.28|562.12|558.12|19
1617359980000|2021-04-02 10:39:40|562.2|558.2|562.31|558.31|562.32|558.32|562.2|558.2|17
1617359990000|2021-04-02 10:39:50|562.36|558.36|562.36|558.36|562.37|558.37|562.34|558.34|9
1617360000000|2021-04-02 10:40:00|562.37|558.37|562.39|558.39|562.4|558.4|562.36|558.36|8
1617360010000|2021-04-02 10:40:10|562.38|558.38|562.37|558.37|562.4|558.4|562.36|558.36|12
1617360020000|2021-04-02 10:40:20|562.38|558.38|562.38|558.38|562.38|558.38|562.38|558.38|1
1617360030000|2021-04-02 10:40:30|562.42|558.42|562.48|558.48|562.48|558.48|562.42|558.42|3
1617360040000|2021-04-02 10:40:40|562.46|558.46|562.55|558.55|562.64|558.64|562.46|558.46|9
1617360050000|2021-04-02 10:40:50|562.45|558.45|562.73|558.73|562.74|558.74|562.45|558.45|20
1617360060000|2021-04-02 10:41:00|562.72|558.72|562.74|558.74|562.74|558.74|562.67|558.67|25
1617360070000|2021-04-02 10:41:10|562.72|558.72|562.77|558.77|562.77|558.77|562.72|558.72|14
1617360080000|2021-04-02 10:41:20|562.76|558.76|562.9|558.9|562.9|558.9|562.75|558.75|14
1617360090000|2021-04-02 10:41:30|562.89|558.89|562.7|558.7|562.89|558.89|562.6|558.6|19
1617360100000|2021-04-02 10:41:40|562.72|558.72|562.7|558.7|562.73|558.73|562.69|558.69|16
1617360110000|2021-04-02 10:41:50|562.68|558.68|562.73|558.73|562.73|558.73|562.68|558.68|17
1617360120000|2021-04-02 10:42:00|562.72|558.72|562.75|558.75|562.75|558.75|562.7|558.7|10
1617360130000|2021-04-02 10:42:10|562.76|558.76|562.78|558.78|562.78|558.78|562.76|558.76|3
1617360140000|2021-04-02 10:42:20|562.81|558.81|562.89|558.89|562.9|558.9|562.81|558.81|8
1617360150000|2021-04-02 10:42:30|562.9|558.9|562.9|558.9|562.9|558.9|562.89|558.89|3
1617360160000|2021-04-02 10:42:40|562.89|558.89|563.01|559.01|563.03|559.03|562.89|558.89|16
1617360170000|2021-04-02 10:42:50|563.04|559.04|563.05|559.05|563.05|559.05|563.02|559.02|15
1617360180000|2021-04-02 10:43:00|563.04|559.04|563.24|559.24|563.24|559.24|563.04|559.04|13
1617360190000|2021-04-02 10:43:10|563.23|559.23|563.23|559.23|563.23|559.23|563.23|559.23|1
1617360200000|2021-04-02 10:43:20|563.43|559.43|563.46|559.46|563.46|559.46|563.43|559.43|3
1617360210000|2021-04-02 10:43:30|563.5|559.5|563.54|559.54|563.54|559.54|563.35|559.35|13
1617360220000|2021-04-02 10:43:40|563.53|559.53|563.36|559.36|563.53|559.53|563.31|559.31|14
1617360230000|2021-04-02 10:43:50|563.39|559.39|563.18|559.18|563.39|559.39|563.18|559.18|21
1617360240000|2021-04-02 10:44:00|563.16|559.16|563.35|559.35|563.39|559.39|563.16|559.16|18
1617360250000|2021-04-02 10:44:10|563.4|559.4|563.35|559.35|563.41|559.41|563.33|559.33|23
1617360260000|2021-04-02 10:44:20|563.34|559.34|563.41|559.41|563.41|559.41|563.29|559.29|12
1617360270000|2021-04-02 10:44:30|563.4|559.4|563.32|559.32|563.4|559.4|563.29|559.29|6
1617360280000|2021-04-02 10:44:40|563.29|559.29|563.43|559.43|563.43|559.43|563.29|559.29|12
1617360290000|2021-04-02 10:44:50|563.44|559.44|563.6|559.6|563.63|559.63|563.44|559.44|17
1617360300000|2021-04-02 10:45:00|563.59|559.59|563.64|559.64|563.64|559.64|563.58|559.58|9
1617360310000|2021-04-02 10:45:10|563.63|559.63|563.65|559.65|563.65|559.65|563.6|559.6|7
1617360320000|2021-04-02 10:45:20|563.66|559.66|563.66|559.66|563.68|559.68|563.65|559.65|8
1617360330000|2021-04-02 10:45:30|563.67|559.67|563.64|559.64|563.67|559.67|563.6|559.6|12
1617360340000|2021-04-02 10:45:40|563.65|559.65|563.3|559.3|563.65|559.65|563.25|559.25|28
1617360350000|2021-04-02 10:45:50|563.31|559.31|562.9|558.9|563.31|559.31|562.9|558.9|28
1617360360000|2021-04-02 10:46:00|562.89|558.89|562.91|558.91|562.99|558.99|562.89|558.89|16
1617360370000|2021-04-02 10:46:10|562.9|558.9|562.66|558.66|562.9|558.9|562.66|558.66|19
1617360380000|2021-04-02 10:46:20|562.64|558.64|562.62|558.62|562.65|558.65|562.56|558.56|20
1617360390000|2021-04-02 10:46:30|562.61|558.61|562.61|558.61|562.62|558.62|562.57|558.57|19
1617360400000|2021-04-02 10:46:40|562.6|558.6|562.58|558.58|562.65|558.65|562.51|558.51|15
1617360410000|2021-04-02 10:46:50|562.57|558.57|562.45|558.45|562.61|558.61|562.41|558.41|16
1617360420000|2021-04-02 10:47:00|562.44|558.44|562.02|558.02|562.44|558.44|562.01|558.01|21
1617360430000|2021-04-02 10:47:10|562.03|558.03|562.04|558.04|562.08|558.08|562.02|558.02|21
1617360440000|2021-04-02 10:47:20|562.05|558.05|562.16|558.16|562.16|558.16|562.05|558.05|11
1617360450000|2021-04-02 10:47:30|562.17|558.17|562.23|558.23|562.24|558.24|562.16|558.16|20
1617360460000|2021-04-02 10:47:40|562.24|558.24|562.11|558.11|562.24|558.24|562.09|558.09|21
1617360470000|2021-04-02 10:47:50|562.08|558.08|562.09|558.09|562.12|558.12|562.08|558.08|15
1617360480000|2021-04-02 10:48:00|562.1|558.1|562.17|558.17|562.17|558.17|562.1|558.1|18
1617360490000|2021-04-02 10:48:10|562.14|558.14|562.14|558.14|562.15|558.15|562.12|558.12|17
1617360500000|2021-04-02 10:48:20|562.09|558.09|562.19|558.19|562.2|558.2|562.09|558.09|9
1617360510000|2021-04-02 10:48:30|562.2|558.2|562.27|558.27|562.27|558.27|562.2|558.2|4
1617360520000|2021-04-02 10:48:40|562.26|558.26|562.42|558.42|562.42|558.42|562.24|558.24|17
1617360530000|2021-04-02 10:48:50|562.43|558.43|562.57|558.57|562.58|558.58|562.41|558.41|9
1617360540000|2021-04-02 10:49:00|562.54|558.54|562.36|558.36|562.54|558.54|562.35|558.35|8
1617360550000|2021-04-02 10:49:10|562.37|558.37|562.44|558.44|562.44|558.44|562.35|558.35|14
1617360560000|2021-04-02 10:49:20|562.42|558.42|562.08|558.08|562.44|558.44|562.04|558.04|22
1617360570000|2021-04-02 10:49:30|562.07|558.07|562.07|558.07|562.12|558.12|562.01|558.01|19
1617360580000|2021-04-02 10:49:40|562.08|558.08|562.13|558.13|562.14|558.14|562.08|558.08|13
1617360590000|2021-04-02 10:49:50|562.12|558.12|562.14|558.14|562.14|558.14|562.12|558.12|2
1617360600000|2021-04-02 10:50:00|562.15|558.15|562.14|558.14|562.15|558.15|562.12|558.12|4
1617360610000|2021-04-02 10:50:10|562.11|558.11|562.1|558.1|562.12|558.12|562.1|558.1|9
1617360620000|2021-04-02 10:50:20|562.11|558.11|562.1|558.1|562.14|558.14|562.09|558.09|13
1617360630000|2021-04-02 10:50:30|562.09|558.09|562.07|558.07|562.12|558.12|562.07|558.07|10
1617360640000|2021-04-02 10:50:40|562.08|558.08|562.08|558.08|562.11|558.11|562.07|558.07|15
1617360650000|2021-04-02 10:50:50|562.07|558.07|562.08|558.08|562.09|558.09|562.07|558.07|10
1617360660000|2021-04-02 10:51:00|562.09|558.09|562.07|558.07|562.11|558.11|562.07|558.07|10
1617360670000|2021-04-02 10:51:10|562.08|558.08|562.07|558.07|562.1|558.1|562.07|558.07|16
1617360680000|2021-04-02 10:51:20|562.08|558.08|562|558|562.1|558.1|561.98|557.98|17
1617360690000|2021-04-02 10:51:30|561.99|557.99|561.99|557.99|562.01|558.01|561.98|557.98|14
1617360700000|2021-04-02 10:51:40|561.98|557.98|561.98|557.98|562.01|558.01|561.96|557.96|13
1617360710000|2021-04-02 10:51:50|562|558|561.98|557.98|562|558|561.97|557.97|8
1617360720000|2021-04-02 10:52:00|562.06|558.06|562|558|562.06|558.06|561.97|557.97|5
1617360730000|2021-04-02 10:52:10|561.98|557.98|562.03|558.03|562.03|558.03|561.98|557.98|5
1617360740000|2021-04-02 10:52:20|562.04|558.04|562.4|558.4|562.4|558.4|562.04|558.04|12
1617360750000|2021-04-02 10:52:30|562.43|558.43|562.46|558.46|562.46|558.46|562.43|558.43|2
1617360760000|2021-04-02 10:52:40|562.47|558.47|562.47|558.47|562.47|558.47|562.43|558.43|5
1617360770000|2021-04-02 10:52:50|562.49|558.49|562.63|558.63|562.7|558.7|562.49|558.49|8
1617360780000|2021-04-02 10:53:00|562.62|558.62|562.62|558.62|562.65|558.65|562.4|558.4|21
1617360790000|2021-04-02 10:53:10|562.61|558.61|562.71|558.71|562.73|558.73|562.44|558.44|19
1617360800000|2021-04-02 10:53:20|562.75|558.75|562.62|558.62|562.75|558.75|562.62|558.62|14
1617360810000|2021-04-02 10:53:30|562.63|558.63|562.53|558.53|562.64|558.64|562.53|558.53|14
1617360820000|2021-04-02 10:53:40|562.47|558.47|562.53|558.53|562.54|558.54|562.47|558.47|13
1617360830000|2021-04-02 10:53:50|562.55|558.55|562.56|558.56|562.56|558.56|562.54|558.54|6
1617360850000|2021-04-02 10:54:10|562.57|558.57|562.57|558.57|562.63|558.63|562.56|558.56|18
1617360860000|2021-04-02 10:54:20|562.62|558.62|562.42|558.42|562.64|558.64|562.42|558.42|14
1617360870000|2021-04-02 10:54:30|562.46|558.46|562.41|558.41|562.46|558.46|562.32|558.32|14
1617360880000|2021-04-02 10:54:40|562.4|558.4|562.46|558.46|562.46|558.46|562.36|558.36|13
1617360890000|2021-04-02 10:54:50|562.44|558.44|562.47|558.47|562.47|558.47|562.44|558.44|6
1617360900000|2021-04-02 10:55:00|562.46|558.46|562.46|558.46|562.47|558.47|562.46|558.46|3
1617360920000|2021-04-02 10:55:20|562.47|558.47|562.46|558.46|562.47|558.47|562.46|558.46|2
1617360930000|2021-04-02 10:55:30|562.43|558.43|562.34|558.34|562.44|558.44|562.32|558.32|11
1617360940000|2021-04-02 10:55:40|562.33|558.33|562.39|558.39|562.41|558.41|562.33|558.33|12
1617360950000|2021-04-02 10:55:50|562.4|558.4|562.37|558.37|562.41|558.41|562.37|558.37|7
1617360960000|2021-04-02 10:56:00|562.39|558.39|562.44|558.44|562.45|558.45|562.39|558.39|8
1617360970000|2021-04-02 10:56:10|562.43|558.43|562.42|558.42|562.45|558.45|562.4|558.4|13
1617360980000|2021-04-02 10:56:20|562.43|558.43|562.42|558.42|562.44|558.44|562.4|558.4|16
1617360990000|2021-04-02 10:56:30|562.44|558.44|562.43|558.43|562.46|558.46|562.39|558.39|11
1617361000000|2021-04-02 10:56:40|562.42|558.42|562.41|558.41|562.43|558.43|562.4|558.4|16
1617361010000|2021-04-02 10:56:50|562.4|558.4|562.44|558.44|562.44|558.44|562.4|558.4|16
1617361020000|2021-04-02 10:57:00|562.45|558.45|562.46|558.46|562.46|558.46|562.43|558.43|11
1617361030000|2021-04-02 10:57:10|562.45|558.45|562.32|558.32|562.46|558.46|562.32|558.32|7
1617361040000|2021-04-02 10:57:20|562.34|558.34|562.35|558.35|562.35|558.35|562.31|558.31|10
1617361050000|2021-04-02 10:57:30|562.34|558.34|562.35|558.35|562.35|558.35|562.34|558.34|6
1617361060000|2021-04-02 10:57:40|562.34|558.34|562.27|558.27|562.35|558.35|562.21|558.21|26
1617361070000|2021-04-02 10:57:50|562.31|558.31|562.33|558.33|562.33|558.33|562.3|558.3|18
1617361080000|2021-04-02 10:58:00|562.31|558.31|562.39|558.39|562.41|558.41|562.3|558.3|23
1617361090000|2021-04-02 10:58:10|562.4|558.4|562.46|558.46|562.48|558.48|562.39|558.39|10
1617361100000|2021-04-02 10:58:20|562.47|558.47|562.82|558.82|562.83|558.83|562.47|558.47|17
1617361110000|2021-04-02 10:58:30|562.83|558.83|562.82|558.82|562.83|558.83|562.82|558.82|4
1617361120000|2021-04-02 10:58:40|562.83|558.83|562.83|558.83|562.83|558.83|562.83|558.83|1
1617361130000|2021-04-02 10:58:50|562.96|558.96|562.97|558.97|562.97|558.97|562.96|558.96|4
1617361140000|2021-04-02 10:59:00|562.94|558.94|562.57|558.57|562.94|558.94|562.56|558.56|24
1617361150000|2021-04-02 10:59:10|562.56|558.56|562.58|558.58|562.63|558.63|562.56|558.56|19
1617361160000|2021-04-02 10:59:20|562.59|558.59|562.53|558.53|562.61|558.61|562.52|558.52|14
1617361170000|2021-04-02 10:59:30|562.54|558.54|562.62|558.62|562.63|558.63|562.54|558.54|10
1617361180000|2021-04-02 10:59:40|562.63|558.63|562.56|558.56|562.64|558.64|562.56|558.56|7
1617361190000|2021-04-02 10:59:50|562.57|558.57|562.61|558.61|562.61|558.61|562.57|558.57|4
1617361200000|2021-04-02 11:00:00|562.59|558.59|562.6|558.6|562.6|558.6|562.59|558.59|2
1617361210000|2021-04-02 11:00:10|562.67|558.67|562.83|558.83|562.86|558.86|562.67|558.67|13
1617361220000|2021-04-02 11:00:20|562.84|558.84|562.84|558.84|562.84|558.84|562.84|558.84|1
1617361230000|2021-04-02 11:00:30|562.83|558.83|562.84|558.84|562.84|558.84|562.82|558.82|8
1617361240000|2021-04-02 11:00:40|562.85|558.85|563.2|559.2|563.21|559.21|562.85|558.85|15
1617361250000|2021-04-02 11:00:50|563.19|559.19|563.23|559.23|563.23|559.23|563.19|559.19|12
1617361260000|2021-04-02 11:01:00|563.22|559.22|563.24|559.24|563.24|559.24|563.21|559.21|5
1617361270000|2021-04-02 11:01:10|563.25|559.25|563.61|559.61|563.61|559.61|563.24|559.24|13
1617361280000|2021-04-02 11:01:20|563.6|559.6|563.97|559.97|564.03|560.03|563.6|559.6|15
1617361290000|2021-04-02 11:01:30|563.98|559.98|563.94|559.94|564.02|560.02|563.85|559.85|23
1617361300000|2021-04-02 11:01:40|563.92|559.92|563.9|559.9|563.95|559.95|563.89|559.89|23
1617361310000|2021-04-02 11:01:50|563.93|559.93|564.03|560.03|564.06|560.06|563.91|559.91|15
1617361320000|2021-04-02 11:02:00|564.05|560.05|563.97|559.97|564.06|560.06|563.95|559.95|20
1617361330000|2021-04-02 11:02:10|563.98|559.98|563.6|559.6|563.98|559.98|563.6|559.6|20
1617361340000|2021-04-02 11:02:20|563.56|559.56|563.63|559.63|563.67|559.67|563.54|559.54|24
1617361350000|2021-04-02 11:02:30|563.64|559.64|563.76|559.76|563.76|559.76|563.61|559.61|30
1617361360000|2021-04-02 11:02:40|563.75|559.75|563.68|559.68|563.78|559.78|563.63|559.63|22
1617361370000|2021-04-02 11:02:50|563.64|559.64|563.54|559.54|563.67|559.67|563.51|559.51|19
1617361380000|2021-04-02 11:03:00|563.55|559.55|563.59|559.59|563.63|559.63|563.49|559.49|21
1617361390000|2021-04-02 11:03:10|563.61|559.61|563.46|559.46|563.62|559.62|563.45|559.45|21
1617361400000|2021-04-02 11:03:20|563.45|559.45|563.29|559.29|563.45|559.45|563.28|559.28|22
1617361410000|2021-04-02 11:03:30|563.25|559.25|563.18|559.18|563.26|559.26|563.15|559.15|19
1617361420000|2021-04-02 11:03:40|563.2|559.2|563.16|559.16|563.22|559.22|563.15|559.15|17
1617361430000|2021-04-02 11:03:50|563.14|559.14|562.9|558.9|563.16|559.16|562.9|558.9|11
1617361440000|2021-04-02 11:04:00|562.91|558.91|562.93|558.93|562.96|558.96|562.91|558.91|15
1617361450000|2021-04-02 11:04:10|562.92|558.92|562.93|558.93|562.94|558.94|562.91|558.91|10
1617361460000|2021-04-02 11:04:20|562.92|558.92|562.89|558.89|562.92|558.92|562.85|558.85|20
1617361470000|2021-04-02 11:04:30|562.84|558.84|562.88|558.88|562.93|558.93|562.83|558.83|22
1617361480000|2021-04-02 11:04:40|562.89|558.89|562.89|558.89|562.92|558.92|562.85|558.85|24
1617361490000|2021-04-02 11:04:50|562.9|558.9|562.89|558.89|562.9|558.9|562.85|558.85|10
1617361500000|2021-04-02 11:05:00|562.9|558.9|562.89|558.89|562.9|558.9|562.87|558.87|9
1617361510000|2021-04-02 11:05:10|562.9|558.9|562.88|558.88|562.9|558.9|562.87|558.87|14
1617361520000|2021-04-02 11:05:20|562.89|558.89|562.81|558.81|562.89|558.89|562.75|558.75|12
1617361530000|2021-04-02 11:05:30|562.82|558.82|562.82|558.82|562.83|558.83|562.81|558.81|9
1617361540000|2021-04-02 11:05:40|562.81|558.81|562.59|558.59|562.82|558.82|562.59|558.59|18
1617361550000|2021-04-02 11:05:50|562.58|558.58|562.66|558.66|562.66|558.66|562.51|558.51|17
1617361560000|2021-04-02 11:06:00|562.67|558.67|562.67|558.67|562.69|558.69|562.65|558.65|20
1617361570000|2021-04-02 11:06:10|562.68|558.68|562.67|558.67|562.68|558.68|562.65|558.65|13
1617361580000|2021-04-02 11:06:20|562.68|558.68|562.66|558.66|562.68|558.68|562.66|558.66|17
1617361590000|2021-04-02 11:06:30|562.65|558.65|562.71|558.71|562.71|558.71|562.65|558.65|11
1617361600000|2021-04-02 11:06:40|562.69|558.69|562.7|558.7|562.71|558.71|562.68|558.68|8
1617361610000|2021-04-02 11:06:50|562.71|558.71|562.87|558.87|562.88|558.88|562.71|558.71|9
1617361620000|2021-04-02 11:07:00|562.88|558.88|562.95|558.95|562.95|558.95|562.87|558.87|11
1617361630000|2021-04-02 11:07:10|562.94|558.94|562.95|558.95|562.95|558.95|562.94|558.94|4
1617361640000|2021-04-02 11:07:20|562.96|558.96|562.97|558.97|562.97|558.97|562.95|558.95|6
1617361650000|2021-04-02 11:07:30|562.95|558.95|562.95|558.95|562.97|558.97|562.94|558.94|7
1617361660000|2021-04-02 11:07:40|562.94|558.94|562.95|558.95|562.96|558.96|562.94|558.94|11
1617361670000|2021-04-02 11:07:50|562.96|558.96|562.98|558.98|563|559|562.95|558.95|12
1617361680000|2021-04-02 11:08:00|562.99|558.99|563.17|559.17|563.22|559.22|562.84|558.84|18
1617361690000|2021-04-02 11:08:10|563.14|559.14|563.17|559.17|563.18|559.18|563.11|559.11|18
1617361700000|2021-04-02 11:08:20|563.16|559.16|563.17|559.17|563.17|559.17|563.16|559.16|8
1617361710000|2021-04-02 11:08:30|563.16|559.16|563.23|559.23|563.23|559.23|563.16|559.16|4
1617361720000|2021-04-02 11:08:40|563.22|559.22|563.18|559.18|563.24|559.24|563.17|559.17|17
1617361730000|2021-04-02 11:08:50|563.16|559.16|563.17|559.17|563.2|559.2|563.16|559.16|17
1617361740000|2021-04-02 11:09:00|563.18|559.18|563.04|559.04|563.18|559.18|563.03|559.03|13
1617361750000|2021-04-02 11:09:10|563.03|559.03|562.88|558.88|563.03|559.03|562.88|558.88|6
1617361760000|2021-04-02 11:09:20|562.89|558.89|562.82|558.82|562.9|558.9|562.72|558.72|17
1617361770000|2021-04-02 11:09:30|562.77|558.77|562.78|558.78|562.82|558.82|562.72|558.72|18
1617361780000|2021-04-02 11:09:40|562.82|558.82|562.71|558.71|562.82|558.82|562.45|558.45|19
1617361790000|2021-04-02 11:09:50|562.72|558.72|562.32|558.32|562.72|558.72|562.29|558.29|15
1617361800000|2021-04-02 11:10:00|562.33|558.33|562.27|558.27|562.34|558.34|562.26|558.26|18
1617361810000|2021-04-02 11:10:10|562.28|558.28|562.34|558.34|562.34|558.34|562.26|558.26|11
1617361820000|2021-04-02 11:10:20|562.33|558.33|562.39|558.39|562.39|558.39|562.33|558.33|3
1617361830000|2021-04-02 11:10:30|562.38|558.38|562.22|558.22|562.38|558.38|562.21|558.21|3
1617361840000|2021-04-02 11:10:40|562.21|558.21|562.21|558.21|562.24|558.24|562.21|558.21|6
1617361850000|2021-04-02 11:10:50|562.17|558.17|562.22|558.22|562.22|558.22|562.17|558.17|8
1617361860000|2021-04-02 11:11:00|562.21|558.21|562.24|558.24|562.3|558.3|562.21|558.21|9
1617361870000|2021-04-02 11:11:10|562.23|558.23|562.24|558.24|562.24|558.24|562.23|558.23|4
1617361880000|2021-04-02 11:11:20|562.2|558.2|562.25|558.25|562.3|558.3|562.19|558.19|15
1617361890000|2021-04-02 11:11:30|562.24|558.24|562.1|558.1|562.24|558.24|562.1|558.1|13
1617361900000|2021-04-02 11:11:40|562.11|558.11|562.02|558.02|562.13|558.13|562.02|558.02|12
1617361910000|2021-04-02 11:11:50|561.97|557.97|561.83|557.83|562|558|561.8|557.8|16
1617361920000|2021-04-02 11:12:00|561.84|557.84|561.77|557.77|561.84|557.84|561.77|557.77|12
1617361930000|2021-04-02 11:12:10|561.75|557.75|561.8|557.8|561.81|557.81|561.75|557.75|20
1617361940000|2021-04-02 11:12:20|561.79|557.79|561.99|557.99|562|558|561.77|557.77|18
1617361950000|2021-04-02 11:12:30|561.97|557.97|561.77|557.77|562.01|558.01|561.77|557.77|24
1617361960000|2021-04-02 11:12:40|561.78|557.78|561.76|557.76|561.82|557.82|561.75|557.75|21
1617361970000|2021-04-02 11:12:50|561.77|557.77|561.74|557.74|561.78|557.78|561.73|557.73|16
1617361980000|2021-04-02 11:13:00|561.75|557.75|561.94|557.94|561.97|557.97|561.73|557.73|22
1617361990000|2021-04-02 11:13:10|561.95|557.95|561.95|557.95|561.95|557.95|561.92|557.92|15
1617362000000|2021-04-02 11:13:20|561.92|557.92|562.01|558.01|562.01|558.01|561.9|557.9|11
1617362010000|2021-04-02 11:13:30|562|558|561.99|557.99|562|558|561.96|557.96|10
1617362020000|2021-04-02 11:13:40|561.98|557.98|561.96|557.96|561.99|557.99|561.92|557.92|19
1617362030000|2021-04-02 11:13:50|561.94|557.94|561.97|557.97|561.99|557.99|561.94|557.94|12
1617362040000|2021-04-02 11:14:00|561.98|557.98|562.05|558.05|562.05|558.05|561.98|557.98|9
1617362050000|2021-04-02 11:14:10|562.03|558.03|562.03|558.03|562.05|558.05|562.02|558.02|5
1617362060000|2021-04-02 11:14:20|562.05|558.05|562.1|558.1|562.11|558.11|562.05|558.05|5
1617362080000|2021-04-02 11:14:40|562.11|558.11|562.31|558.31|562.31|558.31|562.11|558.11|4
1617362090000|2021-04-02 11:14:50|562.26|558.26|562.33|558.33|562.36|558.36|562.26|558.26|14
1617362100000|2021-04-02 11:15:00|562.34|558.34|562.28|558.28|562.36|558.36|562.28|558.28|8
1617362110000|2021-04-02 11:15:10|562.29|558.29|562.35|558.35|562.35|558.35|562.28|558.28|16
1617362120000|2021-04-02 11:15:20|562.33|558.33|562.34|558.34|562.35|558.35|562.32|558.32|13
1617362130000|2021-04-02 11:15:30|562.35|558.35|562.3|558.3|562.35|558.35|562.2|558.2|16
1617362140000|2021-04-02 11:15:40|562.32|558.32|562.37|558.37|562.41|558.41|562.32|558.32|10
1617362150000|2021-04-02 11:15:50|562.36|558.36|562.33|558.33|562.38|558.38|562.33|558.33|9
1617362160000|2021-04-02 11:16:00|562.34|558.34|562.37|558.37|562.38|558.38|562.34|558.34|10
1617362170000|2021-04-02 11:16:10|562.38|558.38|562.37|558.37|562.38|558.38|562.35|558.35|9
1617362180000|2021-04-02 11:16:20|562.35|558.35|562.36|558.36|562.38|558.38|562.31|558.31|15
1617362190000|2021-04-02 11:16:30|562.35|558.35|562.43|558.43|562.43|558.43|562.35|558.35|15
1617362200000|2021-04-02 11:16:40|562.44|558.44|562.55|558.55|562.55|558.55|562.44|558.44|6
1617362210000|2021-04-02 11:16:50|562.54|558.54|562.53|558.53|562.55|558.55|562.52|558.52|6
1617362220000|2021-04-02 11:17:00|562.55|558.55|562.76|558.76|562.76|558.76|562.55|558.55|9
1617362230000|2021-04-02 11:17:10|562.75|558.75|562.84|558.84|562.85|558.85|562.74|558.74|16
1617362240000|2021-04-02 11:17:20|562.85|558.85|562.89|558.89|562.89|558.89|562.84|558.84|5
1617362250000|2021-04-02 11:17:30|562.93|558.93|563.01|559.01|563.01|559.01|562.93|558.93|17
1617362260000|2021-04-02 11:17:40|563.02|559.02|563.2|559.2|563.23|559.23|562.96|558.96|21
1617362270000|2021-04-02 11:17:50|563.26|559.26|563.37|559.37|563.49|559.49|563.18|559.18|20
1617362280000|2021-04-02 11:18:00|563.39|559.39|563.91|559.91|563.94|559.94|563.38|559.38|20
1617362290000|2021-04-02 11:18:10|563.96|559.96|564.07|560.07|564.07|560.07|563.96|559.96|21
1617362300000|2021-04-02 11:18:20|564.1|560.1|564.11|560.11|564.12|560.12|564.09|560.09|5
1617362310000|2021-04-02 11:18:30|564.12|560.12|564.39|560.39|564.39|560.39|564.12|560.12|6
1617362320000|2021-04-02 11:18:40|564.4|560.4|564.98|560.98|564.98|560.98|564.4|560.4|25
1617362330000|2021-04-02 11:18:50|565.08|561.08|565.38|561.38|565.38|561.38|565.08|561.08|19
1617362340000|2021-04-02 11:19:00|565.39|561.39|565.96|561.96|565.96|561.96|565.26|561.26|29
1617362350000|2021-04-02 11:19:10|565.97|561.97|566.02|562.02|566.02|562.02|565.94|561.94|22
1617362360000|2021-04-02 11:19:20|566.01|562.01|566.08|562.08|566.19|562.19|566.01|562.01|11
1617362370000|2021-04-02 11:19:30|566.07|562.07|565.84|561.84|566.11|562.11|565.66|561.66|22
1617362380000|2021-04-02 11:19:40|565.86|561.86|566.01|562.01|566.01|562.01|565.77|561.77|24
1617362390000|2021-04-02 11:19:50|566.1|562.1|566.16|562.16|566.26|562.26|566.08|562.08|26
1617362400000|2021-04-02 11:20:00|566.13|562.13|566.06|562.06|566.17|562.17|565.96|561.96|33
1617362410000|2021-04-02 11:20:10|566.1|562.1|566.66|562.66|566.66|562.66|566.1|562.1|25
1617362420000|2021-04-02 11:20:20|566.73|562.73|566.69|562.69|566.73|562.73|566.63|562.63|4
1617362430000|2021-04-02 11:20:30|566.73|562.73|566.62|562.62|566.73|562.73|566.21|562.21|28
1617362440000|2021-04-02 11:20:40|566.35|562.35|565.74|561.74|566.53|562.53|565.73|561.73|27
1617362450000|2021-04-02 11:20:50|565.78|561.78|565.4|561.4|565.78|561.78|565.4|561.4|25
1617362460000|2021-04-02 11:21:00|565.43|561.43|565.45|561.45|565.54|561.54|565.34|561.34|21
1617362470000|2021-04-02 11:21:10|565.43|561.43|565.19|561.19|565.51|561.51|565.19|561.19|24
1617362480000|2021-04-02 11:21:20|565.18|561.18|564.72|560.72|565.18|561.18|564.69|560.69|27
1617362490000|2021-04-02 11:21:30|564.7|560.7|564.79|560.79|564.79|560.79|564.65|560.65|19
1617362500000|2021-04-02 11:21:40|564.78|560.78|564.74|560.74|564.78|560.78|564.66|560.66|25
1617362510000|2021-04-02 11:21:50|564.73|560.73|564.12|560.12|564.73|560.73|564.12|560.12|23
1617362520000|2021-04-02 11:22:00|564.13|560.13|563.7|559.7|564.28|560.28|563.61|559.61|31
1617362530000|2021-04-02 11:22:10|563.69|559.69|563.32|559.32|563.69|559.69|563.32|559.32|25
1617362540000|2021-04-02 11:22:20|563.33|559.33|563.16|559.16|563.33|559.33|563.14|559.14|19
1617362550000|2021-04-02 11:22:30|563.17|559.17|563.21|559.21|563.24|559.24|563.16|559.16|21
1617362560000|2021-04-02 11:22:40|563.22|559.22|563.03|559.03|563.22|559.22|562.96|558.96|28
1617362570000|2021-04-02 11:22:50|563.02|559.02|562.8|558.8|563.05|559.05|562.8|558.8|12
1617362580000|2021-04-02 11:23:00|562.83|558.83|562.81|558.81|562.93|558.93|562.76|558.76|23
1617362590000|2021-04-02 11:23:10|562.82|558.82|562.64|558.64|562.82|558.82|562.54|558.54|24
1617362600000|2021-04-02 11:23:20|562.54|558.54|562.4|558.4|562.59|558.59|562.38|558.38|20
1617362610000|2021-04-02 11:23:30|562.27|558.27|562.16|558.16|562.31|558.31|562.16|558.16|21
1617362620000|2021-04-02 11:23:40|562.13|558.13|562.11|558.11|562.15|558.15|561.99|557.99|26
1617362630000|2021-04-02 11:23:50|562.09|558.09|561.88|557.88|562.1|558.1|561.88|557.88|16
1617362640000|2021-04-02 11:24:00|561.86|557.86|561.83|557.83|561.88|557.88|561.76|557.76|27
1617362650000|2021-04-02 11:24:10|561.84|557.84|561.87|557.87|561.87|557.87|561.71|557.71|22
1617362660000|2021-04-02 11:24:20|561.86|557.86|561.98|557.98|562.08|558.08|561.83|557.83|22
1617362670000|2021-04-02 11:24:30|561.97|557.97|561.94|557.94|561.99|557.99|561.93|557.93|17
1617362680000|2021-04-02 11:24:40|561.97|557.97|561.99|557.99|561.99|557.99|561.93|557.93|11
1617362690000|2021-04-02 11:24:50|561.96|557.96|561.96|557.96|561.99|557.99|561.94|557.94|14
1617362700000|2021-04-02 11:25:00|561.97|557.97|562.13|558.13|562.13|558.13|561.97|557.97|7
1617362710000|2021-04-02 11:25:10|562.04|558.04|562.1|558.1|562.12|558.12|562.04|558.04|11
1617362730000|2021-04-02 11:25:30|562.19|558.19|562.19|558.19|562.19|558.19|562.19|558.19|1
1617362740000|2021-04-02 11:25:40|562.2|558.2|561.85|557.85|562.2|558.2|561.85|557.85|3
1617362750000|2021-04-02 11:25:50|561.91|557.91|561.94|557.94|562.02|558.02|561.91|557.91|13
1617362760000|2021-04-02 11:26:00|561.97|557.97|561.96|557.96|561.98|557.98|561.93|557.93|15
1617362770000|2021-04-02 11:26:10|561.98|557.98|561.98|557.98|561.99|557.99|561.96|557.96|10
1617362780000|2021-04-02 11:26:20|561.97|557.97|562|558|562.01|558.01|561.97|557.97|11
1617362790000|2021-04-02 11:26:30|562.01|558.01|562.01|558.01|562.01|558.01|562|558|3
1617362800000|2021-04-02 11:26:40|562|558|562|558|562.01|558.01|562|558|5
1617362810000|2021-04-02 11:26:50|562.01|558.01|562.03|558.03|562.03|558.03|562|558|6
1617362820000|2021-04-02 11:27:00|562.02|558.02|562.2|558.2|562.23|558.23|562.02|558.02|8
1617362830000|2021-04-02 11:27:10|562.14|558.14|562.14|558.14|562.14|558.14|562.14|558.14|1
1617362840000|2021-04-02 11:27:20|562.18|558.18|562.18|558.18|562.18|558.18|562.18|558.18|1
1617362850000|2021-04-02 11:27:30|562.14|558.14|562.13|558.13|562.2|558.2|562.11|558.11|7
1617362860000|2021-04-02 11:27:40|562.18|558.18|562.24|558.24|562.24|558.24|562.18|558.18|6
1617362870000|2021-04-02 11:27:50|562.25|558.25|562.1|558.1|562.26|558.26|562.1|558.1|9
1617362880000|2021-04-02 11:28:00|562.12|558.12|562.44|558.44|562.44|558.44|562.12|558.12|13
1617362890000|2021-04-02 11:28:10|562.43|558.43|562.38|558.38|562.46|558.46|562.37|558.37|21
1617362900000|2021-04-02 11:28:20|562.39|558.39|562.45|558.45|562.45|558.45|562.38|558.38|19
1617362910000|2021-04-02 11:28:30|562.46|558.46|562.44|558.44|562.48|558.48|562.41|558.41|14
1617362920000|2021-04-02 11:28:40|562.45|558.45|562.49|558.49|562.52|558.52|562.42|558.42|8
1617362930000|2021-04-02 11:28:50|562.52|558.52|562.5|558.5|562.53|558.53|562.5|558.5|5
1617362940000|2021-04-02 11:29:00|562.53|558.53|562.5|558.5|562.53|558.53|562.5|558.5|7
1617362960000|2021-04-02 11:29:20|562.47|558.47|562.47|558.47|562.51|558.51|562.47|558.47|3
1617362970000|2021-04-02 11:29:30|562.51|558.51|562.69|558.69|562.69|558.69|562.47|558.47|5
1617362980000|2021-04-02 11:29:40|562.77|558.77|562.78|558.78|562.79|558.79|562.76|558.76|14
1617362990000|2021-04-02 11:29:50|562.91|558.91|562.96|558.96|562.96|558.96|562.91|558.91|14
1617363000000|2021-04-02 11:30:00|562.97|558.97|562.99|558.99|563|559|562.97|558.97|9
1617363010000|2021-04-02 11:30:10|562.98|558.98|562.99|558.99|562.99|558.99|562.97|558.97|3
1617363020000|2021-04-02 11:30:20|562.98|558.98|563.02|559.02|563.05|559.05|562.98|558.98|8
1617363030000|2021-04-02 11:30:30|563.01|559.01|562.97|558.97|563.01|559.01|562.97|558.97|3
1617363040000|2021-04-02 11:30:40|562.96|558.96|562.96|558.96|562.96|558.96|562.96|558.96|1
1617363050000|2021-04-02 11:30:50|562.97|558.97|562.97|558.97|563|559|562.96|558.96|7
1617363060000|2021-04-02 11:31:00|562.98|558.98|562.97|558.97|562.98|558.98|562.94|558.94|10
1617363070000|2021-04-02 11:31:10|562.96|558.96|562.99|558.99|562.99|558.99|562.96|558.96|4
1617363080000|2021-04-02 11:31:20|563|559|562.99|558.99|563|559|562.99|558.99|4
1617363090000|2021-04-02 11:31:30|563.02|559.02|562.99|558.99|563.03|559.03|562.97|558.97|7
1617363100000|2021-04-02 11:31:40|563.06|559.06|563.14|559.14|563.22|559.22|563.06|559.06|16
1617363110000|2021-04-02 11:31:50|563.15|559.15|563.19|559.19|563.19|559.19|563.15|559.15|4
1617363120000|2021-04-02 11:32:00|563.2|559.2|563.12|559.12|563.22|559.22|563.08|559.08|11
1617363130000|2021-04-02 11:32:10|563.1|559.1|563.1|559.1|563.11|559.11|563|559|14
1617363140000|2021-04-02 11:32:20|563.11|559.11|563.09|559.09|563.11|559.11|563.09|559.09|3
1617363150000|2021-04-02 11:32:30|563.1|559.1|563.22|559.22|563.24|559.24|563.09|559.09|15
1617363160000|2021-04-02 11:32:40|563.26|559.26|563.29|559.29|563.3|559.3|563.26|559.26|4
1617363170000|2021-04-02 11:32:50|563.32|559.32|563.14|559.14|563.35|559.35|563.14|559.14|25
1617363180000|2021-04-02 11:33:00|563.11|559.11|562.97|558.97|563.18|559.18|562.93|558.93|23
1617363190000|2021-04-02 11:33:10|562.96|558.96|562.93|558.93|562.97|558.97|562.93|558.93|9
1617363200000|2021-04-02 11:33:20|562.94|558.94|563.17|559.17|563.18|559.18|562.92|558.92|15
1617363210000|2021-04-02 11:33:30|563.16|559.16|563.12|559.12|563.16|559.16|563.08|559.08|14
1617363220000|2021-04-02 11:33:40|563.13|559.13|563.12|559.12|563.13|559.13|563.1|559.1|4
1617363230000|2021-04-02 11:33:50|563.13|559.13|563.39|559.39|563.4|559.4|563.13|559.13|18
1617363240000|2021-04-02 11:34:00|563.41|559.41|563.42|559.42|563.47|559.47|563.41|559.41|13
1617363250000|2021-04-02 11:34:10|563.41|559.41|563.45|559.45|563.46|559.46|563.41|559.41|11
1617363260000|2021-04-02 11:34:20|563.43|559.43|563.6|559.6|563.61|559.61|563.38|559.38|21
1617363270000|2021-04-02 11:34:30|563.61|559.61|563.62|559.62|563.65|559.65|563.59|559.59|12
1617363280000|2021-04-02 11:34:40|563.8|559.8|563.81|559.81|563.87|559.87|563.56|559.56|26
1617363290000|2021-04-02 11:34:50|563.82|559.82|563.79|559.79|563.82|559.82|563.79|559.79|6
1617363300000|2021-04-02 11:35:00|563.8|559.8|563.75|559.75|563.84|559.84|563.73|559.73|15
1617363310000|2021-04-02 11:35:10|563.74|559.74|563.62|559.62|563.75|559.75|563.62|559.62|17
1617363320000|2021-04-02 11:35:20|563.63|559.63|563.63|559.63|563.63|559.63|563.62|559.62|9
1617363330000|2021-04-02 11:35:30|563.62|559.62|563.57|559.57|563.62|559.62|563.55|559.55|12
1617363340000|2021-04-02 11:35:40|563.56|559.56|563.53|559.53|563.58|559.58|563.52|559.52|14
1617363350000|2021-04-02 11:35:50|563.51|559.51|563.42|559.42|563.51|559.51|563.4|559.4|17
1617363360000|2021-04-02 11:36:00|563.43|559.43|563.35|559.35|563.51|559.51|563.32|559.32|25
1617363370000|2021-04-02 11:36:10|563.36|559.36|563.35|559.35|563.36|559.36|563.26|559.26|18
1617363380000|2021-04-02 11:36:20|563.34|559.34|563.8|559.8|563.82|559.82|563.34|559.34|19
1617363390000|2021-04-02 11:36:30|563.83|559.83|563.81|559.81|563.84|559.84|563.81|559.81|8
1617363400000|2021-04-02 11:36:40|563.82|559.82|563.81|559.81|563.82|559.82|563.81|559.81|2
1617363410000|2021-04-02 11:36:50|563.82|559.82|563.97|559.97|564.03|560.03|563.81|559.81|13
1617363420000|2021-04-02 11:37:00|563.98|559.98|563.97|559.97|563.98|559.98|563.96|559.96|6
1617363430000|2021-04-02 11:37:10|563.95|559.95|564|560|564.01|560.01|563.95|559.95|10
1617363440000|2021-04-02 11:37:20|563.99|559.99|563.95|559.95|563.99|559.99|563.94|559.94|8
1617363450000|2021-04-02 11:37:30|563.97|559.97|563.9|559.9|563.97|559.97|563.9|559.9|14
1617363460000|2021-04-02 11:37:40|563.91|559.91|563.99|559.99|564|560|563.91|559.91|14
1617363470000|2021-04-02 11:37:50|564.01|560.01|564.38|560.38|564.42|560.42|563.94|559.94|20
1617363480000|2021-04-02 11:38:00|564.4|560.4|565.01|561.01|565.01|561.01|564.39|560.39|21
1617363490000|2021-04-02 11:38:10|565.04|561.04|565.84|561.84|565.84|561.84|565.04|561.04|30
1617363500000|2021-04-02 11:38:20|565.86|561.86|566.65|562.65|566.73|562.73|565.82|561.82|27
1617363510000|2021-04-02 11:38:30|566.67|562.67|567.31|563.31|567.35|563.35|566.31|562.31|28
1617363520000|2021-04-02 11:38:40|567.32|563.32|566.99|562.99|567.74|563.74|566.46|562.46|29
1617363530000|2021-04-02 11:38:50|567.39|563.39|568.84|564.84|568.84|564.84|566.48|562.48|29
1617363540000|2021-04-02 11:39:00|568.85|564.85|568.56|564.56|569.1|565.1|568.51|564.51|36
1617363550000|2021-04-02 11:39:10|568.52|564.52|568.58|564.58|568.71|564.71|568.43|564.43|30
1617363560000|2021-04-02 11:39:20|568.59|564.59|568.85|564.85|568.99|564.99|568.58|564.58|32
1617363570000|2021-04-02 11:39:30|568.87|564.87|568.34|564.34|568.92|564.92|568.34|564.34|31
1617363580000|2021-04-02 11:39:40|568.28|564.28|568.28|564.28|568.33|564.33|568.17|564.17|19
1617363590000|2021-04-02 11:39:50|568.25|564.25|568.51|564.51|568.8|564.8|568.22|564.22|28
1617363600000|2021-04-02 11:40:00|568.54|564.54|568.61|564.61|568.79|564.79|568.51|564.51|27
1617363610000|2021-04-02 11:40:10|568.6|564.6|567.96|563.96|568.6|564.6|567.94|563.94|29
1617363620000|2021-04-02 11:40:20|567.92|563.92|568.53|564.53|568.56|564.56|567.92|563.92|30
1617363630000|2021-04-02 11:40:30|568.54|564.54|568.5|564.5|568.69|564.69|568.49|564.49|26
1617363640000|2021-04-02 11:40:40|568.52|564.52|568.31|564.31|568.6|564.6|568.27|564.27|23
1617363650000|2021-04-02 11:40:50|568.36|564.36|568.25|564.25|568.37|564.37|568.25|564.25|20
1617363660000|2021-04-02 11:41:00|568.26|564.26|568.32|564.32|568.39|564.39|568.25|564.25|27
1617363670000|2021-04-02 11:41:10|568.33|564.33|568.29|564.29|568.4|564.4|568.23|564.23|28
1617363680000|2021-04-02 11:41:20|568.3|564.3|568.37|564.37|568.37|564.37|568.25|564.25|25
1617363690000|2021-04-02 11:41:30|568.36|564.36|568.63|564.63|568.69|564.69|568.23|564.23|26
1617363700000|2021-04-02 11:41:40|568.66|564.66|568.81|564.81|568.81|564.81|568.48|564.48|20
1617363710000|2021-04-02 11:41:50|568.78|564.78|569.43|565.43|569.46|565.46|568.67|564.67|31
1617363720000|2021-04-02 11:42:00|569.44|565.44|568.61|564.61|569.52|565.52|568.61|564.61|31
1617363730000|2021-04-02 11:42:10|568.62|564.62|568.6|564.6|568.69|564.69|568.47|564.47|23
1617363740000|2021-04-02 11:42:20|568.58|564.58|568.58|564.58|568.65|564.65|568.55|564.55|12
1617363750000|2021-04-02 11:42:30|568.57|564.57|568.32|564.32|568.59|564.59|568.32|564.32|27
1617363760000|2021-04-02 11:42:40|568.31|564.31|568.19|564.19|568.32|564.32|568.15|564.15|18
1617363770000|2021-04-02 11:42:50|568.27|564.27|568.49|564.49|568.51|564.51|568.24|564.24|21
1617363780000|2021-04-02 11:43:00|568.52|564.52|568.63|564.63|568.71|564.71|568.52|564.52|31
1617363790000|2021-04-02 11:43:10|568.58|564.58|568.57|564.57|568.95|564.95|568.57|564.57|29
1617363800000|2021-04-02 11:43:20|568.89|564.89|568.28|564.28|568.89|564.89|568.2|564.2|31
1617363810000|2021-04-02 11:43:30|568.29|564.29|568.32|564.32|568.32|564.32|568.17|564.17|14
1617363820000|2021-04-02 11:43:40|568.33|564.33|568.56|564.56|568.66|564.66|568.33|564.33|33
1617363830000|2021-04-02 11:43:50|568.58|564.58|568.34|564.34|568.58|564.58|568.31|564.31|17
1617363840000|2021-04-02 11:44:00|568.35|564.35|568.27|564.27|568.35|564.35|568.27|564.27|12
1617363850000|2021-04-02 11:44:10|568.29|564.29|568.16|564.16|568.31|564.31|568.11|564.11|21
1617363860000|2021-04-02 11:44:20|568.07|564.07|567.82|563.82|568.07|564.07|567.76|563.76|18
1617363870000|2021-04-02 11:44:30|567.71|563.71|567.74|563.74|567.83|563.83|567.66|563.66|12
1617363880000|2021-04-02 11:44:40|567.8|563.8|568|564|568|564|567.77|563.77|13
1617363890000|2021-04-02 11:44:50|567.99|563.99|567.93|563.93|567.99|563.99|567.93|563.93|4
1617363900000|2021-04-02 11:45:00|567.9|563.9|567.93|563.93|567.93|563.93|567.9|563.9|4
1617363910000|2021-04-02 11:45:10|567.89|563.89|567.69|563.69|567.9|563.9|567.67|563.67|20
1617363920000|2021-04-02 11:45:20|567.73|563.73|567.56|563.56|567.74|563.74|567.56|563.56|7
1617363930000|2021-04-02 11:45:30|567.58|563.58|567.49|563.49|567.61|563.61|567.49|563.49|15
1617363940000|2021-04-02 11:45:40|567.5|563.5|567.49|563.49|567.51|563.51|567.47|563.47|12
1617363950000|2021-04-02 11:45:50|567.48|563.48|567.6|563.6|567.63|563.63|567.47|563.47|17
1617363960000|2021-04-02 11:46:00|567.61|563.61|567.59|563.59|567.62|563.62|567.58|563.58|14
1617363970000|2021-04-02 11:46:10|567.58|563.58|567.57|563.57|567.58|563.58|567.52|563.52|16
1617363980000|2021-04-02 11:46:20|567.58|563.58|567.49|563.49|567.58|563.58|567.46|563.46|12
1617363990000|2021-04-02 11:46:30|567.53|563.53|567.53|563.53|567.54|563.54|567.53|563.53|3
1617364000000|2021-04-02 11:46:40|567.52|563.52|567.38|563.38|567.52|563.52|567.37|563.37|8
1617364010000|2021-04-02 11:46:50|567.37|563.37|567.41|563.41|567.41|563.41|567.35|563.35|15
1617364020000|2021-04-02 11:47:00|567.38|563.38|567.25|563.25|567.38|563.38|567.25|563.25|9
1617364030000|2021-04-02 11:47:10|567.19|563.19|567.11|563.11|567.19|563.19|567.1|563.1|18
1617364040000|2021-04-02 11:47:20|567.1|563.1|567.13|563.13|567.13|563.13|567.1|563.1|8
1617364050000|2021-04-02 11:47:30|567.12|563.12|567.18|563.18|567.18|563.18|567.12|563.12|20
1617364060000|2021-04-02 11:47:40|567.17|563.17|567.33|563.33|567.33|563.33|567.17|563.17|19
1617364070000|2021-04-02 11:47:50|567.32|563.32|567.33|563.33|567.34|563.34|567.31|563.31|11
1617364080000|2021-04-02 11:48:00|567.34|563.34|567.24|563.24|567.34|563.34|567.19|563.19|14
1617364090000|2021-04-02 11:48:10|567.25|563.25|567.58|563.58|567.61|563.61|567.22|563.22|21
1617364100000|2021-04-02 11:48:20|567.6|563.6|567.84|563.84|567.85|563.85|567.57|563.57|24
1617364110000|2021-04-02 11:48:30|567.85|563.85|568.59|564.59|568.59|564.59|567.81|563.81|21
1617364120000|2021-04-02 11:48:40|568.58|564.58|568.74|564.74|568.89|564.89|567.74|563.74|24
1617364130000|2021-04-02 11:48:50|568.69|564.69|568.9|564.9|568.9|564.9|567.92|563.92|34
1617364140000|2021-04-02 11:49:00|568.91|564.91|569.07|565.07|569.07|565.07|568.89|564.89|24
1617364150000|2021-04-02 11:49:10|568.99|564.99|569.2|565.2|569.2|565.2|568.99|564.99|14
1617364160000|2021-04-02 11:49:20|569.21|565.21|569.09|565.09|569.21|565.21|569.08|565.08|13
1617364170000|2021-04-02 11:49:30|569.11|565.11|569.18|565.18|569.2|565.2|569.09|565.09|16
1617364180000|2021-04-02 11:49:40|569.16|565.16|569.38|565.38|569.38|565.38|569.16|565.16|20
1617364190000|2021-04-02 11:49:50|569.44|565.44|569.31|565.31|569.67|565.67|569.31|565.31|26
1617364200000|2021-04-02 11:50:00|569.28|565.28|568.49|564.49|569.28|565.28|568.49|564.49|25
1617364210000|2021-04-02 11:50:10|568.48|564.48|568.35|564.35|568.48|564.48|568.3|564.3|14
1617364220000|2021-04-02 11:50:20|568.1|564.1|568.57|564.57|568.75|564.75|568.07|564.07|25
1617364230000|2021-04-02 11:50:30|568.6|564.6|568.68|564.68|568.75|564.75|568.6|564.6|25
1617364240000|2021-04-02 11:50:40|568.75|564.75|569.27|565.27|569.27|565.27|568.69|564.69|28
1617364250000|2021-04-02 11:50:50|569.29|565.29|569.35|565.35|569.37|565.37|569.06|565.06|31
1617364260000|2021-04-02 11:51:00|569.36|565.36|569.32|565.32|569.37|565.37|569.03|565.03|26
1617364270000|2021-04-02 11:51:10|569.25|565.25|569.48|565.48|569.48|565.48|569.05|565.05|26
1617364280000|2021-04-02 11:51:20|569.52|565.52|569.63|565.63|569.68|565.68|569|565|20
1617364290000|2021-04-02 11:51:30|569.64|565.64|569.96|565.96|569.98|565.98|569.62|565.62|15
1617364300000|2021-04-02 11:51:40|569.98|565.98|570.05|566.05|570.11|566.11|569.96|565.96|23
1617364310000|2021-04-02 11:51:50|570.03|566.03|570.08|566.08|570.09|566.09|570|566|26
1617364320000|2021-04-02 11:52:00|570.09|566.09|569.56|565.56|570.1|566.1|569.46|565.46|23
1617364330000|2021-04-02 11:52:10|569.61|565.61|569.94|565.94|569.98|565.98|569.6|565.6|27
1617364340000|2021-04-02 11:52:20|569.93|565.93|570.11|566.11|570.11|566.11|569.9|565.9|29
1617364350000|2021-04-02 11:52:30|570.1|566.1|570.1|566.1|570.11|566.11|569.78|565.78|26
1617364360000|2021-04-02 11:52:40|570.13|566.13|570.23|566.23|570.3|566.3|570.11|566.11|21
1617364370000|2021-04-02 11:52:50|570.24|566.24|570.39|566.39|570.4|566.4|570.24|566.24|10
1617364380000|2021-04-02 11:53:00|570.4|566.4|570.77|566.77|570.86|566.86|570.4|566.4|24
1617364390000|2021-04-02 11:53:10|570.78|566.78|571.24|567.24|571.25|567.25|570.73|566.73|19
1617364400000|2021-04-02 11:53:20|571.25|567.25|571.52|567.52|571.55|567.55|571.25|567.25|15
1617364410000|2021-04-02 11:53:30|571.56|567.56|571.83|567.83|571.83|567.83|571.29|567.29|28
1617364420000|2021-04-02 11:53:40|571.82|567.82|572.33|568.33|572.34|568.34|571.82|567.82|18
1617364430000|2021-04-02 11:53:50|572.35|568.35|573.45|569.45|573.59|569.59|572.29|568.29|33
1617364440000|2021-04-02 11:54:00|573.46|569.46|574.12|570.12|574.12|570.12|573.46|569.46|30
1617364450000|2021-04-02 11:54:10|574.13|570.13|574.03|570.03|574.17|570.17|573.89|569.89|31
1617364460000|2021-04-02 11:54:20|574.06|570.06|573.14|569.14|574.06|570.06|572.86|568.86|35
1617364470000|2021-04-02 11:54:30|573.2|569.2|573.52|569.52|573.52|569.52|573.19|569.19|29
1617364480000|2021-04-02 11:54:40|573.62|569.62|573.41|569.41|574.13|570.13|573.25|569.25|29
1617364490000|2021-04-02 11:54:50|573.39|569.39|573.28|569.28|573.58|569.58|573.17|569.17|29
1617364500000|2021-04-02 11:55:00|573.23|569.23|573.31|569.31|573.32|569.32|573.05|569.05|29
1617364510000|2021-04-02 11:55:10|573.14|569.14|573.09|569.09|573.2|569.2|572.97|568.97|32
1617364520000|2021-04-02 11:55:20|573.21|569.21|573.45|569.45|573.57|569.57|573.09|569.09|33
1617364530000|2021-04-02 11:55:30|573.49|569.49|574.35|570.35|574.52|570.52|573.29|569.29|33
1617364540000|2021-04-02 11:55:40|574.42|570.42|574.45|570.45|574.59|570.59|574.13|570.13|36
1617364550000|2021-04-02 11:55:50|574.48|570.48|574.03|570.03|574.55|570.55|573.82|569.82|38
1617364560000|2021-04-02 11:56:00|574.09|570.09|574.3|570.3|574.4|570.4|574.07|570.07|30
1617364570000|2021-04-02 11:56:10|574.29|570.29|574.55|570.55|574.81|570.81|574.21|570.21|36
1617364580000|2021-04-02 11:56:20|574.62|570.62|574.29|570.29|575.13|571.13|574.29|570.29|30
1617364590000|2021-04-02 11:56:30|574.82|570.82|574.71|570.71|574.82|570.82|574.53|570.53|30
1617364600000|2021-04-02 11:56:40|574.74|570.74|575.04|571.04|575.04|571.04|574.61|570.61|29
1617364610000|2021-04-02 11:56:50|574.93|570.93|574.54|570.54|575.19|571.19|574.53|570.53|33
1617364620000|2021-04-02 11:57:00|574.68|570.68|574.58|570.58|574.68|570.68|574.51|570.51|26
1617364630000|2021-04-02 11:57:10|574.6|570.6|574.01|570.01|574.62|570.62|573.99|569.99|26
1617364640000|2021-04-02 11:57:20|573.98|569.98|573.95|569.95|574.12|570.12|573.83|569.83|23
1617364650000|2021-04-02 11:57:30|574|570|575.14|571.14|575.14|571.14|574|570|34
1617364660000|2021-04-02 11:57:40|575.1|571.1|575.42|571.42|575.48|571.48|574.89|570.89|25
1617364670000|2021-04-02 11:57:50|575.31|571.31|576.11|572.11|576.44|572.44|575.13|571.13|30
1617364680000|2021-04-02 11:58:00|576.13|572.13|576.21|572.21|576.35|572.35|575.57|571.57|35
1617364690000|2021-04-02 11:58:10|576.32|572.32|576.34|572.34|576.41|572.41|576.03|572.03|30
1617364700000|2021-04-02 11:58:20|576.32|572.32|575.99|571.99|576.72|572.72|575.99|571.99|31
1617364710000|2021-04-02 11:58:30|575.85|571.85|574.91|570.91|575.85|571.85|574.62|570.62|35
1617364720000|2021-04-02 11:58:40|574.9|570.9|575.41|571.41|575.46|571.46|574.88|570.88|36
1617364730000|2021-04-02 11:58:50|575.39|571.39|575.15|571.15|575.89|571.89|575.15|571.15|37
1617364740000|2021-04-02 11:59:00|575.06|571.06|574.81|570.81|575.1|571.1|574.61|570.61|31
1617364750000|2021-04-02 11:59:10|574.79|570.79|575.17|571.17|575.32|571.32|574.79|570.79|32
1617364760000|2021-04-02 11:59:20|575.21|571.21|575.77|571.77|575.77|571.77|575.21|571.21|34
1617364770000|2021-04-02 11:59:30|575.78|571.78|576.32|572.32|576.41|572.41|575.78|571.78|25
1617364780000|2021-04-02 11:59:40|576.02|572.02|576.86|572.86|576.86|572.86|575.8|571.8|29
1617364790000|2021-04-02 11:59:50|576.88|572.88|576.88|572.88|577.12|573.12|576.39|572.39|37
1617364800000|2021-04-02 12:00:00|576.7|572.7|576.84|572.84|576.85|572.85|576.35|572.35|23
1617364810000|2021-04-02 12:00:10|576.83|572.83|577.37|573.37|577.38|573.38|576.83|572.83|17
1617364820000|2021-04-02 12:00:20|577.3|573.3|576.75|572.75|577.3|573.3|576.75|572.75|34
1617364830000|2021-04-02 12:00:30|576.73|572.73|575.92|571.92|576.73|572.73|575.92|571.92|22
1617364840000|2021-04-02 12:00:40|575.91|571.91|575.24|571.24|575.91|571.91|575.1|571.1|27
1617364850000|2021-04-02 12:00:50|575.18|571.18|574.84|570.84|575.18|571.18|574.82|570.82|30
1617364860000|2021-04-02 12:01:00|574.85|570.85|574.64|570.64|574.9|570.9|574.63|570.63|14
1617364870000|2021-04-02 12:01:10|574.55|570.55|574.36|570.36|574.59|570.59|574.36|570.36|9
1617364880000|2021-04-02 12:01:20|574.35|570.35|574.17|570.17|574.35|570.35|574.01|570.01|23
1617364890000|2021-04-02 12:01:30|574.2|570.2|574.13|570.13|574.36|570.36|574.09|570.09|31
1617364900000|2021-04-02 12:01:40|574.15|570.15|573.82|569.82|574.19|570.19|573.75|569.75|31
1617364910000|2021-04-02 12:01:50|573.85|569.85|573.73|569.73|573.91|569.91|573.65|569.65|30
1617364920000|2021-04-02 12:02:00|573.72|569.72|573.58|569.58|573.78|569.78|573.58|569.58|21
1617364930000|2021-04-02 12:02:10|573.59|569.59|573.33|569.33|573.65|569.65|573.33|569.33|24
1617364940000|2021-04-02 12:02:20|573.34|569.34|573.47|569.47|573.55|569.55|573.33|569.33|30
1617364950000|2021-04-02 12:02:30|573.48|569.48|574.05|570.05|574.09|570.09|573.44|569.44|26
1617364960000|2021-04-02 12:02:40|574.07|570.07|574.52|570.52|574.57|570.57|574.07|570.07|29
1617364970000|2021-04-02 12:02:50|574.48|570.48|573.94|569.94|574.48|570.48|573.85|569.85|33
1617364980000|2021-04-02 12:03:00|573.95|569.95|574.26|570.26|574.26|570.26|573.87|569.87|32
1617364990000|2021-04-02 12:03:10|574.25|570.25|574.79|570.79|574.82|570.82|574.21|570.21|35
1617365000000|2021-04-02 12:03:20|574.81|570.81|575.8|571.8|575.8|571.8|574.26|570.26|36
1617365010000|2021-04-02 12:03:30|575.74|571.74|575.45|571.45|575.96|571.96|575.22|571.22|39
1617365020000|2021-04-02 12:03:40|575.46|571.46|575.6|571.6|575.73|571.73|575.37|571.37|34
1617365030000|2021-04-02 12:03:50|575.57|571.57|576.81|572.81|576.81|572.81|575.47|571.47|25
1617365040000|2021-04-02 12:04:00|577.11|573.11|577.3|573.3|577.31|573.31|577.11|573.11|32
1617365050000|2021-04-02 12:04:10|577.16|573.16|577.52|573.52|577.54|573.54|577.16|573.16|19
1617365060000|2021-04-02 12:04:20|577.51|573.51|577.28|573.28|577.51|573.51|577.15|573.15|33
1617365070000|2021-04-02 12:04:30|577.26|573.26|576|572|577.26|573.26|576|572|31
1617365080000|2021-04-02 12:04:40|575.84|571.84|575.32|571.32|575.96|571.96|575.05|571.05|39
1617365090000|2021-04-02 12:04:50|575.48|571.48|575.48|571.48|575.61|571.61|575.32|571.32|28
1617365100000|2021-04-02 12:05:00|575.57|571.57|575|571|575.72|571.72|575|571|32
1617365110000|2021-04-02 12:05:10|575.01|571.01|575.3|571.3|575.3|571.3|574.52|570.52|34
1617365120000|2021-04-02 12:05:20|575.44|571.44|576.48|572.48|576.54|572.54|575.44|571.44|35
1617365130000|2021-04-02 12:05:30|576.5|572.5|575.47|571.47|576.69|572.69|575.47|571.47|30
1617365140000|2021-04-02 12:05:40|575.38|571.38|574.5|570.5|575.4|571.4|574.5|570.5|30
1617365150000|2021-04-02 12:05:50|574.48|570.48|574.41|570.41|574.48|570.48|574.23|570.23|23
1617365160000|2021-04-02 12:06:00|574.39|570.39|574.23|570.23|574.4|570.4|574.22|570.22|22
1617365170000|2021-04-02 12:06:10|574.18|570.18|573.81|569.81|574.21|570.21|573.81|569.81|33
1617365180000|2021-04-02 12:06:20|573.73|569.73|573.33|569.33|573.73|569.73|573.33|569.33|25
1617365190000|2021-04-02 12:06:30|573.32|569.32|572.98|568.98|573.32|569.32|572.97|568.97|27
1617365200000|2021-04-02 12:06:40|572.97|568.97|572.92|568.92|572.97|568.97|572.89|568.89|26
1617365210000|2021-04-02 12:06:50|572.93|568.93|573.02|569.02|573.07|569.07|572.78|568.78|32
1617365220000|2021-04-02 12:07:00|573.09|569.09|572.91|568.91|573.09|569.09|572.83|568.83|27
1617365230000|2021-04-02 12:07:10|572.9|568.9|573.08|569.08|573.15|569.15|572.6|568.6|27
1617365240000|2021-04-02 12:07:20|573.1|569.1|572.47|568.47|573.22|569.22|572.34|568.34|32
1617365250000|2021-04-02 12:07:30|572.39|568.39|572.31|568.31|572.43|568.43|572.26|568.26|30
1617365260000|2021-04-02 12:07:40|572.34|568.34|572.46|568.46|572.53|568.53|572.29|568.29|21
1617365270000|2021-04-02 12:07:50|572.47|568.47|572.36|568.36|572.57|568.57|572.28|568.28|19
1617365280000|2021-04-02 12:08:00|572.37|568.37|572.75|568.75|572.94|568.94|572.36|568.36|30
1617365290000|2021-04-02 12:08:10|572.59|568.59|573.17|569.17|573.34|569.34|572.54|568.54|28
1617365300000|2021-04-02 12:08:20|573.19|569.19|573.23|569.23|573.46|569.46|573.11|569.11|25
1617365310000|2021-04-02 12:08:30|573.36|569.36|573.95|569.95|573.97|569.97|573.34|569.34|29
1617365320000|2021-04-02 12:08:40|573.94|569.94|574.81|570.81|574.81|570.81|573.87|569.87|29
1617365330000|2021-04-02 12:08:50|574.47|570.47|573.6|569.6|574.59|570.59|573.49|569.49|34
1617365340000|2021-04-02 12:09:00|573.71|569.71|573.76|569.76|574.39|570.39|573.66|569.66|35
1617365350000|2021-04-02 12:09:10|573.73|569.73|573.58|569.58|573.81|569.81|573.58|569.58|33
1617365360000|2021-04-02 12:09:20|573.6|569.6|573.77|569.77|573.77|569.77|573.46|569.46|21
1617365370000|2021-04-02 12:09:30|573.78|569.78|574.05|570.05|574.07|570.07|573.78|569.78|22
1617365380000|2021-04-02 12:09:40|574.03|570.03|574.33|570.33|574.37|570.37|573.85|569.85|24
1617365390000|2021-04-02 12:09:50|574.19|570.19|574.4|570.4|574.44|570.44|574.19|570.19|25
1617365400000|2021-04-02 12:10:00|574.39|570.39|574.17|570.17|575.04|571.04|574.17|570.17|32
1617365410000|2021-04-02 12:10:10|574.13|570.13|573.96|569.96|574.19|570.19|573.91|569.91|37
1617365420000|2021-04-02 12:10:20|573.91|569.91|573.58|569.58|573.98|569.98|573.53|569.53|33
1617365430000|2021-04-02 12:10:30|573.6|569.6|573.28|569.28|573.63|569.63|573.28|569.28|31
1617365440000|2021-04-02 12:10:40|573.29|569.29|573.42|569.42|573.44|569.44|573.28|569.28|27
1617365450000|2021-04-02 12:10:50|573.41|569.41|573.28|569.28|573.46|569.46|573.18|569.18|29
1617365460000|2021-04-02 12:11:00|573.32|569.32|573.79|569.79|573.8|569.8|573.17|569.17|28
1617365470000|2021-04-02 12:11:10|573.74|569.74|573.74|569.74|574.11|570.11|573.74|569.74|33
1617365480000|2021-04-02 12:11:20|573.87|569.87|573.94|569.94|573.94|569.94|573.6|569.6|26
1617365490000|2021-04-02 12:11:30|573.9|569.9|573.9|569.9|573.96|569.96|573.83|569.83|27
1617365500000|2021-04-02 12:11:40|573.88|569.88|572.99|568.99|573.88|569.88|572.96|568.96|29
1617365510000|2021-04-02 12:11:50|573.01|569.01|572.43|568.43|573.03|569.03|572.43|568.43|33
1617365520000|2021-04-02 12:12:00|572.41|568.41|572.23|568.23|572.43|568.43|571.72|567.72|32
1617365530000|2021-04-02 12:12:10|571.93|567.93|571.58|567.58|572.61|568.61|571.41|567.41|32
1617365540000|2021-04-02 12:12:20|571.61|567.61|571.62|567.62|571.66|567.66|571.37|567.37|32
1617365550000|2021-04-02 12:12:30|571.91|567.91|572.27|568.27|572.28|568.28|571.86|567.86|24
1617365560000|2021-04-02 12:12:40|572.25|568.25|571.81|567.81|572.25|568.25|571.81|567.81|32
1617365570000|2021-04-02 12:12:50|571.89|567.89|571.65|567.65|571.89|567.89|571.49|567.49|29
1617365580000|2021-04-02 12:13:00|571.61|567.61|571.56|567.56|571.62|567.62|571.52|567.52|26
1617365590000|2021-04-02 12:13:10|571.53|567.53|571.62|567.62|571.66|567.66|571.45|567.45|22
1617365600000|2021-04-02 12:13:20|571.65|567.65|572.18|568.18|572.18|568.18|571.65|567.65|32
1617365610000|2021-04-02 12:13:30|572.22|568.22|571.98|567.98|572.3|568.3|571.89|567.89|33
1617365620000|2021-04-02 12:13:40|571.83|567.83|571.73|567.73|571.85|567.85|571.49|567.49|30
1617365630000|2021-04-02 12:13:50|571.82|567.82|570.78|566.78|571.82|567.82|570.78|566.78|31
1617365640000|2021-04-02 12:14:00|570.73|566.73|570.88|566.88|570.91|566.91|570.42|566.42|25
1617365650000|2021-04-02 12:14:10|570.89|566.89|570.61|566.61|570.93|566.93|570.56|566.56|24
1617365660000|2021-04-02 12:14:20|570.71|566.71|570.06|566.06|570.96|566.96|570.06|566.06|28
1617365670000|2021-04-02 12:14:30|569.91|565.91|570.24|566.24|570.96|566.96|569.3|565.3|35
1617365680000|2021-04-02 12:14:40|570.27|566.27|570.41|566.41|570.41|566.41|570.21|566.21|17
1617365690000|2021-04-02 12:14:50|570.39|566.39|570.45|566.45|570.48|566.48|570.33|566.33|30
1617365700000|2021-04-02 12:15:00|570.5|566.5|570.71|566.71|570.8|566.8|570.46|566.46|27
1617365710000|2021-04-02 12:15:10|570.69|566.69|570.24|566.24|570.7|566.7|570.24|566.24|27
1617365720000|2021-04-02 12:15:20|570.28|566.28|570.51|566.51|570.52|566.52|570.13|566.13|35
1617365730000|2021-04-02 12:15:30|570.5|566.5|570.81|566.81|570.81|566.81|570.48|566.48|27
1617365740000|2021-04-02 12:15:40|570.76|566.76|571.34|567.34|571.34|567.34|570.76|566.76|28
1617365750000|2021-04-02 12:15:50|571.3|567.3|571.38|567.38|571.41|567.41|571.11|567.11|34
1617365760000|2021-04-02 12:16:00|571.39|567.39|572.6|568.6|572.6|568.6|571.39|567.39|31
1617365770000|2021-04-02 12:16:10|572.63|568.63|573.06|569.06|573.06|569.06|571.96|567.96|31
1617365780000|2021-04-02 12:16:20|573.1|569.1|573.58|569.58|573.65|569.65|573.1|569.1|26
1617365790000|2021-04-02 12:16:30|573.59|569.59|573.47|569.47|573.72|569.72|573.47|569.47|32
1617365800000|2021-04-02 12:16:40|573.48|569.48|573.14|569.14|573.76|569.76|573.06|569.06|29
1617365810000|2021-04-02 12:16:50|573.1|569.1|572.29|568.29|573.14|569.14|572.2|568.2|25
1617365820000|2021-04-02 12:17:00|572.31|568.31|572.52|568.52|572.63|568.63|572.13|568.13|37
1617365830000|2021-04-02 12:17:10|572.5|568.5|572.42|568.42|572.65|568.65|572.3|568.3|31
1617365840000|2021-04-02 12:17:20|572.44|568.44|572.51|568.51|572.59|568.59|572.32|568.32|31
1617365850000|2021-04-02 12:17:30|572.52|568.52|572.62|568.62|572.63|568.63|572.43|568.43|27
1617365860000|2021-04-02 12:17:40|572.65|568.65|572.38|568.38|572.71|568.71|572.38|568.38|29
1617365870000|2021-04-02 12:17:50|572.37|568.37|572.08|568.08|572.39|568.39|572.07|568.07|33
1617365880000|2021-04-02 12:18:00|572.07|568.07|572.1|568.1|572.15|568.15|571.94|567.94|32
1617365890000|2021-04-02 12:18:10|572.15|568.15|572.58|568.58|572.61|568.61|572.15|568.15|28
1617365900000|2021-04-02 12:18:20|572.57|568.57|572.69|568.69|572.76|568.76|572.57|568.57|19
1617365910000|2021-04-02 12:18:30|572.68|568.68|573.15|569.15|573.21|569.21|572.68|568.68|27
1617365920000|2021-04-02 12:18:40|573.16|569.16|573.22|569.22|573.51|569.51|573.13|569.13|28
1617365930000|2021-04-02 12:18:50|573.13|569.13|572.75|568.75|573.19|569.19|572.75|568.75|35
1617365940000|2021-04-02 12:19:00|572.8|568.8|572.7|568.7|572.85|568.85|572.68|568.68|25
1617365950000|2021-04-02 12:19:10|572.73|568.73|572.89|568.89|572.89|568.89|572.73|568.73|8
1617365960000|2021-04-02 12:19:20|572.8|568.8|573.47|569.47|573.47|569.47|572.8|568.8|21
1617365970000|2021-04-02 12:19:30|573.46|569.46|573.48|569.48|573.7|569.7|573.38|569.38|24
1617365980000|2021-04-02 12:19:40|573.47|569.47|573.19|569.19|573.47|569.47|572.93|568.93|25
1617365990000|2021-04-02 12:19:50|573.09|569.09|573.29|569.29|573.36|569.36|573|569|29
1617366000000|2021-04-02 12:20:00|573.28|569.28|572.83|568.83|573.28|569.28|572.6|568.6|27
1617366010000|2021-04-02 12:20:10|572.84|568.84|573.57|569.57|573.57|569.57|572.84|568.84|26
1617366020000|2021-04-02 12:20:20|573.54|569.54|573.48|569.48|573.58|569.58|573.32|569.32|29
1617366030000|2021-04-02 12:20:30|573.41|569.41|573.29|569.29|573.5|569.5|573.23|569.23|33
1617366040000|2021-04-02 12:20:40|573.3|569.3|573.62|569.62|573.64|569.64|573.22|569.22|19
1617366050000|2021-04-02 12:20:50|573.61|569.61|573.32|569.32|573.65|569.65|573.23|569.23|32
1617366060000|2021-04-02 12:21:00|573.31|569.31|573.3|569.3|573.31|569.31|573.23|569.23|23
1617366070000|2021-04-02 12:21:10|573.29|569.29|573.19|569.19|573.29|569.29|573.19|569.19|7
1617366080000|2021-04-02 12:21:20|573.2|569.2|573.78|569.78|573.78|569.78|573.2|569.2|27
1617366090000|2021-04-02 12:21:30|573.76|569.76|573.59|569.59|573.82|569.82|573.59|569.59|26
1617366100000|2021-04-02 12:21:40|573.61|569.61|573.86|569.86|573.86|569.86|573.59|569.59|25
1617366110000|2021-04-02 12:21:50|573.84|569.84|573.68|569.68|573.84|569.84|573.56|569.56|19
1617366120000|2021-04-02 12:22:00|573.66|569.66|573.65|569.65|573.7|569.7|573.55|569.55|24
1617366130000|2021-04-02 12:22:10|573.67|569.67|573.79|569.79|573.83|569.83|573.61|569.61|22
1617366140000|2021-04-02 12:22:20|573.75|569.75|573.76|569.76|573.76|569.76|573.64|569.64|19
1617366150000|2021-04-02 12:22:30|573.74|569.74|574.52|570.52|574.52|570.52|573.74|569.74|26
1617366160000|2021-04-02 12:22:40|574.59|570.59|574.68|570.68|574.71|570.71|574.42|570.42|25
1617366170000|2021-04-02 12:22:50|574.71|570.71|575.21|571.21|575.21|571.21|574.45|570.45|25
1617366180000|2021-04-02 12:23:00|575.25|571.25|574.98|570.98|575.3|571.3|574.83|570.83|25
1617366190000|2021-04-02 12:23:10|575.01|571.01|574.82|570.82|575.14|571.14|574.71|570.71|32
1617366200000|2021-04-02 12:23:20|574.91|570.91|574.52|570.52|574.91|570.91|574.5|570.5|27
1617366210000|2021-04-02 12:23:30|574.54|570.54|574.52|570.52|574.59|570.59|574.33|570.33|36
1617366220000|2021-04-02 12:23:40|574.53|570.53|574.61|570.61|574.64|570.64|574.3|570.3|31
1617366230000|2021-04-02 12:23:50|574.62|570.62|574.43|570.43|574.82|570.82|574.35|570.35|30
1617366240000|2021-04-02 12:24:00|574.45|570.45|575.24|571.24|575.24|571.24|574.45|570.45|37
1617366250000|2021-04-02 12:24:10|574.74|570.74|574.85|570.85|575.11|571.11|574.66|570.66|27
1617366260000|2021-04-02 12:24:20|574.87|570.87|574.74|570.74|574.87|570.87|574.45|570.45|34
1617366270000|2021-04-02 12:24:30|574.75|570.75|574.79|570.79|574.82|570.82|574.62|570.62|22
1617366280000|2021-04-02 12:24:40|574.84|570.84|574.88|570.88|574.93|570.93|574.7|570.7|26
1617366290000|2021-04-02 12:24:50|574.89|570.89|574.73|570.73|574.89|570.89|574.73|570.73|21
1617366300000|2021-04-02 12:25:00|574.74|570.74|574.91|570.91|574.95|570.95|574.71|570.71|19
1617366310000|2021-04-02 12:25:10|574.95|570.95|574.86|570.86|575.04|571.04|574.86|570.86|23
1617366320000|2021-04-02 12:25:20|574.87|570.87|574.41|570.41|574.87|570.87|574.35|570.35|32
1617366330000|2021-04-02 12:25:30|574.49|570.49|574.2|570.2|574.5|570.5|574.19|570.19|27
1617366340000|2021-04-02 12:25:40|574.21|570.21|573.58|569.58|574.21|570.21|573.58|569.58|32
1617366350000|2021-04-02 12:25:50|573.57|569.57|573.33|569.33|573.64|569.64|573.3|569.3|33
1617366360000|2021-04-02 12:26:00|573.32|569.32|574.56|570.56|574.56|570.56|573.32|569.32|34
1617366370000|2021-04-02 12:26:10|574.53|570.53|574.92|570.92|574.96|570.96|574.53|570.53|26
1617366380000|2021-04-02 12:26:20|574.94|570.94|574.78|570.78|575.1|571.1|574.78|570.78|27
1617366390000|2021-04-02 12:26:30|574.82|570.82|575.43|571.43|575.44|571.44|574.77|570.77|24
1617366400000|2021-04-02 12:26:40|575.44|571.44|576.81|572.81|576.81|572.81|575.29|571.29|31
1617366410000|2021-04-02 12:26:50|576.82|572.82|576.95|572.95|576.98|572.98|576.47|572.47|33
1617366420000|2021-04-02 12:27:00|576.91|572.91|577.14|573.14|577.14|573.14|576.91|572.91|15
1617366430000|2021-04-02 12:27:10|577.11|573.11|577.13|573.13|577.15|573.15|576.94|572.94|28
1617366440000|2021-04-02 12:27:20|577.12|573.12|577.02|573.02|577.3|573.3|577.02|573.02|19
1617366450000|2021-04-02 12:27:30|576.98|572.98|576.4|572.4|576.98|572.98|576.23|572.23|27
1617366460000|2021-04-02 12:27:40|576.39|572.39|576.34|572.34|576.72|572.72|575.96|571.96|29
1617366470000|2021-04-02 12:27:50|576.35|572.35|575.12|571.12|576.5|572.5|575.08|571.08|22
1617366480000|2021-04-02 12:28:00|575.11|571.11|574.48|570.48|575.11|571.11|574.43|570.43|35
1617366490000|2021-04-02 12:28:10|574.51|570.51|575.09|571.09|575.11|571.11|574.46|570.46|30
1617366500000|2021-04-02 12:28:20|575.1|571.1|575.37|571.37|575.39|571.39|575.01|571.01|29
1617366510000|2021-04-02 12:28:30|575.32|571.32|576.22|572.22|576.22|572.22|574.91|570.91|34
1617366520000|2021-04-02 12:28:40|576.36|572.36|577.56|573.56|577.56|573.56|576.36|572.36|30
1617366530000|2021-04-02 12:28:50|577.5|573.5|576.79|572.79|577.5|573.5|576.26|572.26|38
1617366540000|2021-04-02 12:29:00|576.89|572.89|577.76|573.76|577.76|573.76|576.89|572.89|31
1617366550000|2021-04-02 12:29:10|577.85|573.85|577.62|573.62|577.97|573.97|577.62|573.62|32
1617366560000|2021-04-02 12:29:20|577.71|573.71|577.52|573.52|577.81|573.81|577.52|573.52|33
1617366570000|2021-04-02 12:29:30|577.5|573.5|577.72|573.72|577.72|573.72|577.33|573.33|29
1617366580000|2021-04-02 12:29:40|577.73|573.73|577.48|573.48|577.87|573.87|577.39|573.39|31
1617366590000|2021-04-02 12:29:50|577.54|573.54|577.73|573.73|577.74|573.74|577.5|573.5|18
1617366600000|2021-04-02 12:30:00|577.72|573.72|577.33|573.33|577.72|573.72|577.27|573.27|28
1617366610000|2021-04-02 12:30:10|577.32|573.32|577.67|573.67|577.68|573.68|577.32|573.32|27
1617366620000|2021-04-02 12:30:20|577.55|573.55|577.78|573.78|577.79|573.79|577.52|573.52|23
1617366630000|2021-04-02 12:30:30|577.79|573.79|578.12|574.12|578.12|574.12|577.7|573.7|29
1617366640000|2021-04-02 12:30:40|578.06|574.06|579.03|575.03|579.04|575.04|578.03|574.03|24
1617366650000|2021-04-02 12:30:50|579.01|575.01|579.02|575.02|579.16|575.16|578.72|574.72|32
1617366660000|2021-04-02 12:31:00|579.01|575.01|578.18|574.18|579.03|575.03|578.09|574.09|33
1617366670000|2021-04-02 12:31:10|578.16|574.16|578.81|574.81|578.81|574.81|578.14|574.14|34
1617366680000|2021-04-02 12:31:20|578.82|574.82|578.63|574.63|578.83|574.83|578.59|574.59|33
1617366690000|2021-04-02 12:31:30|578.65|574.65|578.72|574.72|578.72|574.72|578.47|574.47|25
1617366700000|2021-04-02 12:31:40|578.73|574.73|579.2|575.2|579.2|575.2|578.67|574.67|29
1617366710000|2021-04-02 12:31:50|579.22|575.22|579.54|575.54|579.61|575.61|578.87|574.87|32
1617366720000|2021-04-02 12:32:00|579.52|575.52|579.56|575.56|579.6|575.6|579.45|575.45|26
1617366730000|2021-04-02 12:32:10|579.63|575.63|580.32|576.32|580.32|576.32|578.95|574.95|24
1617366740000|2021-04-02 12:32:20|580.31|576.31|580.19|576.19|580.4|576.4|580.06|576.06|26
1617366750000|2021-04-02 12:32:30|580.22|576.22|580.41|576.41|580.42|576.42|580.21|576.21|18
1617366760000|2021-04-02 12:32:40|580.42|576.42|580.34|576.34|580.42|576.42|580.32|576.32|13
1617366770000|2021-04-02 12:32:50|580.37|576.37|579.95|575.95|580.37|576.37|579.94|575.94|25
1617366780000|2021-04-02 12:33:00|579.94|575.94|580.02|576.02|580.08|576.08|579.94|575.94|21
1617366790000|2021-04-02 12:33:10|580.01|576.01|579.41|575.41|580.04|576.04|579.41|575.41|21
1617366800000|2021-04-02 12:33:20|579.5|575.5|579.47|575.47|579.65|575.65|579.26|575.26|32
1617366810000|2021-04-02 12:33:30|579.46|575.46|579.23|575.23|579.46|575.46|579.19|575.19|26
1617366820000|2021-04-02 12:33:40|579.24|575.24|578.83|574.83|579.26|575.26|578.81|574.81|33
1617366830000|2021-04-02 12:33:50|578.9|574.9|579.44|575.44|579.47|575.47|578.88|574.88|35
1617366840000|2021-04-02 12:34:00|579.49|575.49|580.09|576.09|580.09|576.09|579.49|575.49|29
1617366850000|2021-04-02 12:34:10|580.04|576.04|580.22|576.22|580.22|576.22|579.58|575.58|25
1617366860000|2021-04-02 12:34:20|580.21|576.21|580.58|576.58|580.58|576.58|579.74|575.74|28
1617366870000|2021-04-02 12:34:30|580.57|576.57|580.11|576.11|580.59|576.59|580.09|576.09|25
1617366880000|2021-04-02 12:34:40|580.19|576.19|580.13|576.13|580.2|576.2|580.1|576.1|27
1617366890000|2021-04-02 12:34:50|580.16|576.16|579.97|575.97|580.38|576.38|579.79|575.79|32
1617366900000|2021-04-02 12:35:00|579.96|575.96|579.87|575.87|580.08|576.08|579.87|575.87|20
1617366910000|2021-04-02 12:35:10|579.84|575.84|579.79|575.79|579.94|575.94|579.77|575.77|31
1617366920000|2021-04-02 12:35:20|579.67|575.67|579.73|575.73|579.86|575.86|579.58|575.58|31
1617366930000|2021-04-02 12:35:30|579.74|575.74|579.74|575.74|579.77|575.77|579.4|575.4|25
1617366940000|2021-04-02 12:35:40|579.78|575.78|579.78|575.78|579.81|575.81|579.75|575.75|21
1617366950000|2021-04-02 12:35:50|579.76|575.76|579.62|575.62|579.76|575.76|579.46|575.46|27
1617366960000|2021-04-02 12:36:00|579.6|575.6|580.16|576.16|580.16|576.16|579.56|575.56|30
1617366970000|2021-04-02 12:36:10|580.3|576.3|580.94|576.94|580.94|576.94|580.22|576.22|22
1617366980000|2021-04-02 12:36:20|580.93|576.93|581.32|577.32|581.33|577.33|580.73|576.73|27
1617366990000|2021-04-02 12:36:30|581.34|577.34|581.44|577.44|581.44|577.44|581.34|577.34|8
1617367000000|2021-04-02 12:36:40|581.43|577.43|581.52|577.52|581.55|577.55|581.28|577.28|18
1617367010000|2021-04-02 12:36:50|581.53|577.53|580.52|576.52|581.53|577.53|580.5|576.5|30
1617367020000|2021-04-02 12:37:00|580.6|576.6|580.11|576.11|580.6|576.6|580.06|576.06|33
1617367030000|2021-04-02 12:37:10|580.12|576.12|579.9|575.9|580.13|576.13|579.88|575.88|29
1617367040000|2021-04-02 12:37:20|579.94|575.94|580|576|580|576|579.75|575.75|30
1617367050000|2021-04-02 12:37:30|579.96|575.96|580.07|576.07|580.53|576.53|579.91|575.91|31
1617367060000|2021-04-02 12:37:40|580.17|576.17|580.37|576.37|580.39|576.39|580.12|576.12|27
1617367070000|2021-04-02 12:37:50|580.34|576.34|580.9|576.9|580.95|576.95|580.34|576.34|29
1617367080000|2021-04-02 12:38:00|580.88|576.88|580.29|576.29|580.88|576.88|580.15|576.15|34
1617367090000|2021-04-02 12:38:10|580.16|576.16|580.11|576.11|580.22|576.22|579.8|575.8|27
1617367100000|2021-04-02 12:38:20|580.23|576.23|580.05|576.05|580.23|576.23|579.93|575.93|27
1617367110000|2021-04-02 12:38:30|580.06|576.06|579.67|575.67|580.07|576.07|579.56|575.56|24
1617367120000|2021-04-02 12:38:40|579.79|575.79|579.13|575.13|579.79|575.79|579.07|575.07|21
1617367130000|2021-04-02 12:38:50|579.36|575.36|578.94|574.94|579.36|575.36|578.94|574.94|30
1617367140000|2021-04-02 12:39:00|578.97|574.97|578.78|574.78|578.99|574.99|578.57|574.57|34
1617367150000|2021-04-02 12:39:10|578.62|574.62|578.47|574.47|578.78|574.78|578.45|574.45|33
1617367160000|2021-04-02 12:39:20|578.57|574.57|578.72|574.72|578.94|574.94|578.46|574.46|34
1617367170000|2021-04-02 12:39:30|578.75|574.75|579.19|575.19|579.2|575.2|578.55|574.55|35
1617367180000|2021-04-02 12:39:40|579.13|575.13|579.5|575.5|579.5|575.5|579.12|575.12|30
1617367190000|2021-04-02 12:39:50|579.49|575.49|579.44|575.44|579.5|575.5|579.39|575.39|18
1617367200000|2021-04-02 12:40:00|579.35|575.35|579.87|575.87|579.87|575.87|579.35|575.35|25
1617367210000|2021-04-02 12:40:10|579.86|575.86|580.45|576.45|580.5|576.5|579.86|575.86|26
1617367220000|2021-04-02 12:40:20|580.46|576.46|580.16|576.16|580.49|576.49|580.16|576.16|27
1617367230000|2021-04-02 12:40:30|580.29|576.29|580.07|576.07|580.37|576.37|580.06|576.06|24
1617367240000|2021-04-02 12:40:40|580.02|576.02|579.88|575.88|580.09|576.09|579.77|575.77|24
1617367250000|2021-04-02 12:40:50|579.78|575.78|579.71|575.71|579.86|575.86|579.71|575.71|32
1617367260000|2021-04-02 12:41:00|579.72|575.72|578.92|574.92|579.72|575.72|578.79|574.79|32
1617367270000|2021-04-02 12:41:10|578.95|574.95|578.86|574.86|579.03|575.03|578.77|574.77|23
1617367280000|2021-04-02 12:41:20|578.89|574.89|578.48|574.48|578.9|574.9|578.45|574.45|31
1617367290000|2021-04-02 12:41:30|578.47|574.47|578.38|574.38|578.56|574.56|578.35|574.35|26
1617367300000|2021-04-02 12:41:40|578.37|574.37|577.93|573.93|578.37|574.37|577.87|573.87|25
1617367310000|2021-04-02 12:41:50|578.05|574.05|578.59|574.59|578.84|574.84|577.92|573.92|34
1617367320000|2021-04-02 12:42:00|578.63|574.63|578.17|574.17|578.82|574.82|578.16|574.16|35
1617367330000|2021-04-02 12:42:10|578.16|574.16|578.16|574.16|578.18|574.18|578.16|574.16|12
1617367340000|2021-04-02 12:42:20|578.17|574.17|578.08|574.08|578.21|574.21|578.06|574.06|17
1617367350000|2021-04-02 12:42:30|578.07|574.07|578.07|574.07|578.08|574.08|578.07|574.07|3
1617367360000|2021-04-02 12:42:40|578.16|574.16|578.42|574.42|578.43|574.43|578.16|574.16|18
1617367370000|2021-04-02 12:42:50|578.41|574.41|578.2|574.2|578.41|574.41|578.06|574.06|18
1617367380000|2021-04-02 12:43:00|578.17|574.17|578.12|574.12|578.2|574.2|578.12|574.12|17
1617367390000|2021-04-02 12:43:10|578.14|574.14|578.12|574.12|578.14|574.14|578.04|574.04|8
1617367400000|2021-04-02 12:43:20|578.13|574.13|577.98|573.98|578.13|574.13|577.96|573.96|21
1617367410000|2021-04-02 12:43:30|577.97|573.97|578.02|574.02|578.02|574.02|577.97|573.97|12
1617367420000|2021-04-02 12:43:40|578.01|574.01|577.96|573.96|578.01|574.01|577.96|573.96|3
1617367430000|2021-04-02 12:43:50|577.95|573.95|577.89|573.89|577.96|573.96|577.89|573.89|8
1617367440000|2021-04-02 12:44:00|577.88|573.88|577.8|573.8|577.88|573.88|577.79|573.79|8
1617367450000|2021-04-02 12:44:10|577.84|573.84|577.77|573.77|577.84|573.84|577.76|573.76|8
1617367460000|2021-04-02 12:44:20|577.74|573.74|577.74|573.74|577.77|573.77|577.73|573.73|9
1617367470000|2021-04-02 12:44:30|577.73|573.73|577.41|573.41|577.75|573.75|577.41|573.41|20
1617367480000|2021-04-02 12:44:40|577.38|573.38|577.15|573.15|577.41|573.41|577.14|573.14|29
1617367490000|2021-04-02 12:44:50|577.14|573.14|576.79|572.79|577.15|573.15|576.63|572.63|30
1617367500000|2021-04-02 12:45:00|576.8|572.8|576.98|572.98|577.03|573.03|576.76|572.76|26
1617367510000|2021-04-02 12:45:10|576.99|572.99|577.43|573.43|577.51|573.51|576.99|572.99|28
1617367520000|2021-04-02 12:45:20|577.29|573.29|576.78|572.78|577.29|573.29|576.78|572.78|27
1617367530000|2021-04-02 12:45:30|576.75|572.75|576.66|572.66|576.75|572.75|576.58|572.58|30
1617367540000|2021-04-02 12:45:40|576.65|572.65|576.64|572.64|576.67|572.67|576.62|572.62|18
1617367550000|2021-04-02 12:45:50|576.63|572.63|576.65|572.65|576.77|572.77|576.63|572.63|16
1617367560000|2021-04-02 12:46:00|576.73|572.73|576.6|572.6|576.73|572.73|576.58|572.58|21
1617367570000|2021-04-02 12:46:10|576.62|572.62|576.57|572.57|576.64|572.64|576.55|572.55|11
1617367580000|2021-04-02 12:46:20|576.61|572.61|576.41|572.41|576.62|572.62|576.4|572.4|20
1617367590000|2021-04-02 12:46:30|576.38|572.38|576.22|572.22|576.5|572.5|576.2|572.2|20
1617367600000|2021-04-02 12:46:40|576.2|572.2|575.63|571.63|576.22|572.22|575.61|571.61|24
1617367610000|2021-04-02 12:46:50|575.65|571.65|575.54|571.54|575.76|571.76|575.52|571.52|18
1617367620000|2021-04-02 12:47:00|575.55|571.55|575.85|571.85|575.93|571.93|575.53|571.53|27
1617367630000|2021-04-02 12:47:10|575.87|571.87|575.95|571.95|575.97|571.97|575.83|571.83|27
1617367640000|2021-04-02 12:47:20|575.94|571.94|575.83|571.83|575.95|571.95|575.81|571.81|24
1617367650000|2021-04-02 12:47:30|575.78|571.78|575.85|571.85|575.89|571.89|575.77|571.77|25
1617367660000|2021-04-02 12:47:40|575.87|571.87|575.91|571.91|575.91|571.91|575.85|571.85|17
1617367670000|2021-04-02 12:47:50|575.92|571.92|575.92|571.92|575.93|571.93|575.8|571.8|21
1617367680000|2021-04-02 12:48:00|575.91|571.91|575.92|571.92|575.95|571.95|575.84|571.84|25
1617367690000|2021-04-02 12:48:10|575.96|571.96|575.91|571.91|575.98|571.98|575.85|571.85|20
1617367700000|2021-04-02 12:48:20|575.9|571.9|576.86|572.86|576.89|572.89|575.9|571.9|29
1617367710000|2021-04-02 12:48:30|576.76|572.76|576.1|572.1|576.76|572.76|576.03|572.03|27
1617367720000|2021-04-02 12:48:40|576.07|572.07|575.94|571.94|576.09|572.09|575.89|571.89|22
1617367730000|2021-04-02 12:48:50|575.95|571.95|575.8|571.8|575.98|571.98|575.8|571.8|18
1617367740000|2021-04-02 12:49:00|575.83|571.83|575.6|571.6|575.83|571.83|575.6|571.6|22
1617367750000|2021-04-02 12:49:10|575.64|571.64|575.43|571.43|575.64|571.64|575.43|571.43|17
1617367760000|2021-04-02 12:49:20|575.44|571.44|575.43|571.43|575.46|571.46|575.43|571.43|7
1617367770000|2021-04-02 12:49:30|575.44|571.44|575.71|571.71|575.73|571.73|575.44|571.44|26
1617367780000|2021-04-02 12:49:40|575.7|571.7|575.45|571.45|575.7|571.7|575.37|571.37|32
1617367790000|2021-04-02 12:49:50|575.46|571.46|575.4|571.4|575.46|571.46|575.4|571.4|13
1617367800000|2021-04-02 12:50:00|575.41|571.41|575.29|571.29|575.41|571.41|575.28|571.28|16
1617367810000|2021-04-02 12:50:10|575.26|571.26|575.26|571.26|575.26|571.26|575.25|571.25|3
1617367820000|2021-04-02 12:50:20|575.24|571.24|575.6|571.6|575.63|571.63|575.22|571.22|20
1617367830000|2021-04-02 12:50:30|575.61|571.61|575.82|571.82|575.86|571.86|575.55|571.55|22
1617367840000|2021-04-02 12:50:40|575.9|571.9|575.94|571.94|575.98|571.98|575.79|571.79|19
1617367850000|2021-04-02 12:50:50|576.25|572.25|576.19|572.19|576.28|572.28|576.17|572.17|14
1617367860000|2021-04-02 12:51:00|576.17|572.17|576.13|572.13|576.17|572.17|576.13|572.13|7
1617367870000|2021-04-02 12:51:10|576.14|572.14|576.13|572.13|576.14|572.14|576.13|572.13|4
1617367880000|2021-04-02 12:51:20|576.14|572.14|576.1|572.1|576.15|572.15|576.06|572.06|17
1617367890000|2021-04-02 12:51:30|576.09|572.09|575.99|571.99|576.1|572.1|575.99|571.99|26
1617367900000|2021-04-02 12:51:40|576|572|575.81|571.81|576.01|572.01|575.78|571.78|29
1617367910000|2021-04-02 12:51:50|575.82|571.82|575.72|571.72|575.87|571.87|575.69|571.69|20
1617367920000|2021-04-02 12:52:00|575.69|571.69|575.53|571.53|575.71|571.71|575.52|571.52|15
1617367930000|2021-04-02 12:52:10|575.54|571.54|575.61|571.61|575.61|571.61|575.52|571.52|10
1617367940000|2021-04-02 12:52:20|575.64|571.64|575.75|571.75|575.75|571.75|575.55|571.55|18
1617367950000|2021-04-02 12:52:30|575.67|571.67|575.86|571.86|576.04|572.04|575.67|571.67|28
1617367960000|2021-04-02 12:52:40|575.87|571.87|576.28|572.28|576.41|572.41|575.87|571.87|27
1617367970000|2021-04-02 12:52:50|576.46|572.46|576.23|572.23|576.47|572.47|576.09|572.09|20
1617367980000|2021-04-02 12:53:00|576.19|572.19|576.16|572.16|576.23|572.23|576.14|572.14|15
1617367990000|2021-04-02 12:53:10|576.2|572.2|576.29|572.29|576.4|572.4|576.2|572.2|20
1617368000000|2021-04-02 12:53:20|576.36|572.36|576.5|572.5|576.55|572.55|576.29|572.29|25
1617368010000|2021-04-02 12:53:30|576.49|572.49|576.66|572.66|576.77|572.77|576.47|572.47|27
1617368020000|2021-04-02 12:53:40|576.54|572.54|576.57|572.57|576.7|572.7|576.51|572.51|20
1617368030000|2021-04-02 12:53:50|576.56|572.56|576.58|572.58|576.66|572.66|576.52|572.52|24
1617368040000|2021-04-02 12:54:00|576.59|572.59|576.58|572.58|576.61|572.61|576.57|572.57|20
1617368050000|2021-04-02 12:54:10|576.59|572.59|576.42|572.42|576.6|572.6|576.42|572.42|16
1617368060000|2021-04-02 12:54:20|576.41|572.41|576.49|572.49|576.52|572.52|576.26|572.26|29
1617368070000|2021-04-02 12:54:30|576.5|572.5|576.55|572.55|576.64|572.64|576.47|572.47|7
1617368080000|2021-04-02 12:54:40|576.58|572.58|576.62|572.62|576.64|572.64|576.58|572.58|4
1617368090000|2021-04-02 12:54:50|576.64|572.64|576.59|572.59|576.64|572.64|576.54|572.54|7
1617368100000|2021-04-02 12:55:00|576.57|572.57|576.59|572.59|576.6|572.6|576.52|572.52|13
1617368110000|2021-04-02 12:55:10|576.6|572.6|576.64|572.64|576.76|572.76|576.6|572.6|15
1617368120000|2021-04-02 12:55:20|576.46|572.46|576.57|572.57|576.65|572.65|576.46|572.46|11
1617368130000|2021-04-02 12:55:30|576.56|572.56|576.59|572.59|576.59|572.59|576.52|572.52|19
1617368140000|2021-04-02 12:55:40|576.58|572.58|576.62|572.62|576.62|572.62|576.5|572.5|15
1617368150000|2021-04-02 12:55:50|576.57|572.57|576.58|572.58|576.58|572.58|576.57|572.57|8
1617368160000|2021-04-02 12:56:00|576.57|572.57|576.4|572.4|576.57|572.57|576.34|572.34|19
1617368170000|2021-04-02 12:56:10|576.41|572.41|576.31|572.31|576.43|572.43|576.31|572.31|23
1617368180000|2021-04-02 12:56:20|576.3|572.3|576.27|572.27|576.34|572.34|576.27|572.27|16
1617368190000|2021-04-02 12:56:30|576.29|572.29|576.25|572.25|576.29|572.29|576.21|572.21|18
1617368200000|2021-04-02 12:56:40|576.26|572.26|576.35|572.35|576.35|572.35|576.22|572.22|15
1617368210000|2021-04-02 12:56:50|576.48|572.48|576.48|572.48|576.58|572.58|576.45|572.45|20
1617368220000|2021-04-02 12:57:00|576.47|572.47|576.67|572.67|576.69|572.69|576.45|572.45|18
1617368230000|2021-04-02 12:57:10|576.72|572.72|577.37|573.37|577.37|573.37|576.72|572.72|27
1617368240000|2021-04-02 12:57:20|577.34|573.34|577.75|573.75|577.75|573.75|577.16|573.16|25
1617368250000|2021-04-02 12:57:30|577.78|573.78|578.25|574.25|578.26|574.26|577.78|573.78|17
1617368260000|2021-04-02 12:57:40|578.23|574.23|578.52|574.52|578.6|574.6|578.23|574.23|29
1617368270000|2021-04-02 12:57:50|578.4|574.4|578.74|574.74|578.86|574.86|578.4|574.4|28
1617368280000|2021-04-02 12:58:00|578.75|574.75|578.85|574.85|578.85|574.85|578.49|574.49|19
1617368290000|2021-04-02 12:58:10|578.86|574.86|578.95|574.95|578.99|574.99|578.75|574.75|27
1617368300000|2021-04-02 12:58:20|578.96|574.96|579.02|575.02|579.03|575.03|578.96|574.96|14
1617368310000|2021-04-02 12:58:30|579.01|575.01|578.75|574.75|579.08|575.08|578.74|574.74|18
1617368320000|2021-04-02 12:58:40|578.76|574.76|578.69|574.69|578.8|574.8|578.69|574.69|9
1617368330000|2021-04-02 12:58:50|578.72|574.72|578.62|574.62|578.75|574.75|578.59|574.59|21
1617368340000|2021-04-02 12:59:00|578.57|574.57|578.04|574.04|578.57|574.57|578.03|574.03|31
1617368350000|2021-04-02 12:59:10|578.05|574.05|578.08|574.08|578.14|574.14|578.03|574.03|27
1617368360000|2021-04-02 12:59:20|578.05|574.05|577.94|573.94|578.18|574.18|577.92|573.92|21
1617368370000|2021-04-02 12:59:30|577.92|573.92|578.03|574.03|578.05|574.05|577.88|573.88|24
1617368380000|2021-04-02 12:59:40|578.02|574.02|578.04|574.04|578.05|574.05|578.01|574.01|14
1617368390000|2021-04-02 12:59:50|578.05|574.05|578.02|574.02|578.05|574.05|578.02|574.02|17
1617368400000|2021-04-02 13:00:00|578.01|574.01|577.8|573.8|578.02|574.02|577.8|573.8|18
1617368410000|2021-04-02 13:00:10|577.81|573.81|577.58|573.58|577.81|573.81|577.58|573.58|11
1617368420000|2021-04-02 13:00:20|577.57|573.57|577.32|573.32|577.57|573.57|577.32|573.32|9
1617368440000|2021-04-02 13:00:40|577.28|573.28|577.23|573.23|577.28|573.28|577.22|573.22|16
1617368450000|2021-04-02 13:00:50|577.24|573.24|577.17|573.17|577.25|573.25|577.16|573.16|9
1617368460000|2021-04-02 13:01:00|577.16|573.16|577.17|573.17|577.17|573.17|577.16|573.16|2
1617368470000|2021-04-02 13:01:10|577.19|573.19|577.17|573.17|577.19|573.19|577.16|573.16|10
1617368480000|2021-04-02 13:01:20|577.16|573.16|577.66|573.66|577.66|573.66|577.16|573.16|18
1617368490000|2021-04-02 13:01:30|577.77|573.77|577.94|573.94|577.95|573.95|577.77|573.77|13
1617368500000|2021-04-02 13:01:40|577.95|573.95|578.67|574.67|578.71|574.71|577.94|573.94|22
1617368510000|2021-04-02 13:01:50|578.65|574.65|578.9|574.9|578.97|574.97|578.65|574.65|19
1617368520000|2021-04-02 13:02:00|578.91|574.91|578.93|574.93|578.95|574.95|578.75|574.75|30
1617368530000|2021-04-02 13:02:10|578.9|574.9|579.05|575.05|579.13|575.13|578.87|574.87|27
1617368540000|2021-04-02 13:02:20|579.06|575.06|579.1|575.1|579.11|575.11|579.01|575.01|22
1617368550000|2021-04-02 13:02:30|579.06|575.06|578.69|574.69|579.1|575.1|578.69|574.69|24
1617368560000|2021-04-02 13:02:40|578.7|574.7|578.57|574.57|578.72|574.72|578.57|574.57|9
1617368570000|2021-04-02 13:02:50|578.56|574.56|578.44|574.44|578.56|574.56|578.36|574.36|27
1617368580000|2021-04-02 13:03:00|578.35|574.35|578.53|574.53|578.58|574.58|578.29|574.29|31
1617368590000|2021-04-02 13:03:10|578.5|574.5|578.09|574.09|578.52|574.52|578.06|574.06|33
1617368600000|2021-04-02 13:03:20|578.1|574.1|578.04|574.04|578.1|574.1|578.03|574.03|11
1617368610000|2021-04-02 13:03:30|578|574|578|574|578|574|577.99|573.99|5
1617368620000|2021-04-02 13:03:40|577.99|573.99|577.98|573.98|578.07|574.07|577.95|573.95|18
1617368630000|2021-04-02 13:03:50|577.92|573.92|577.91|573.91|577.98|573.98|577.87|573.87|15
1617368640000|2021-04-02 13:04:00|577.86|573.86|577.79|573.79|577.91|573.91|577.77|573.77|24
1617368650000|2021-04-02 13:04:10|577.8|573.8|577.75|573.75|577.81|573.81|577.75|573.75|10
1617368660000|2021-04-02 13:04:20|577.74|573.74|577.75|573.75|577.75|573.75|577.74|573.74|2
1617368670000|2021-04-02 13:04:30|577.78|573.78|577.42|573.42|577.78|573.78|577.42|573.42|19
1617368680000|2021-04-02 13:04:40|577.43|573.43|577.41|573.41|577.5|573.5|577.4|573.4|23
1617368690000|2021-04-02 13:04:50|577.4|573.4|577.36|573.36|577.49|573.49|577.34|573.34|26
1617368700000|2021-04-02 13:05:00|577.37|573.37|577.25|573.25|577.38|573.38|577.25|573.25|22
1617368710000|2021-04-02 13:05:10|577.2|573.2|577.17|573.17|577.28|573.28|577.17|573.17|19
1617368720000|2021-04-02 13:05:20|577.02|573.02|577.01|573.01|577.08|573.08|576.99|572.99|22
1617368730000|2021-04-02 13:05:30|576.98|572.98|577.1|573.1|577.19|573.19|576.93|572.93|29
1617368740000|2021-04-02 13:05:40|577.09|573.09|577.07|573.07|577.1|573.1|577.06|573.06|14
1617368750000|2021-04-02 13:05:50|577.05|573.05|577.03|573.03|577.09|573.09|577.03|573.03|11
1617368760000|2021-04-02 13:06:00|577.04|573.04|577.03|573.03|577.04|573.04|577.02|573.02|6
1617368770000|2021-04-02 13:06:10|577.07|573.07|577.06|573.06|577.17|573.17|577.06|573.06|12
1617368780000|2021-04-02 13:06:20|577.05|573.05|577.11|573.11|577.17|573.17|577.05|573.05|23
1617368790000|2021-04-02 13:06:30|577.12|573.12|577.11|573.11|577.13|573.13|577.09|573.09|12
1617368800000|2021-04-02 13:06:40|577.1|573.1|577.08|573.08|577.21|573.21|577.08|573.08|16
1617368810000|2021-04-02 13:06:50|577.07|573.07|577.1|573.1|577.1|573.1|577.06|573.06|12
1617368820000|2021-04-02 13:07:00|577.09|573.09|576.94|572.94|577.15|573.15|576.89|572.89|21
1617368830000|2021-04-02 13:07:10|576.96|572.96|576.94|572.94|576.97|572.97|576.9|572.9|24
1617368840000|2021-04-02 13:07:20|576.84|572.84|576.7|572.7|576.84|572.84|576.57|572.57|28
1617368850000|2021-04-02 13:07:30|576.68|572.68|576.76|572.76|577.02|573.02|576.57|572.57|19
1617368860000|2021-04-02 13:07:40|576.78|572.78|576.35|572.35|576.83|572.83|576.33|572.33|26
1617368870000|2021-04-02 13:07:50|576.37|572.37|576.22|572.22|576.37|572.37|576.21|572.21|16
1617368880000|2021-04-02 13:08:00|576.23|572.23|576.22|572.22|576.3|572.3|576.2|572.2|19
1617368890000|2021-04-02 13:08:10|576.24|572.24|576.09|572.09|576.3|572.3|576.06|572.06|24
1617368900000|2021-04-02 13:08:20|576.03|572.03|576.11|572.11|576.15|572.15|576.03|572.03|10
1617368910000|2021-04-02 13:08:30|576.12|572.12|576.19|572.19|576.36|572.36|576.08|572.08|22
1617368920000|2021-04-02 13:08:40|576.2|572.2|576.17|572.17|576.24|572.24|576.09|572.09|27
1617368930000|2021-04-02 13:08:50|576.21|572.21|575.99|571.99|576.21|572.21|575.98|571.98|13
1617368940000|2021-04-02 13:09:00|575.98|571.98|575.87|571.87|576.08|572.08|575.84|571.84|24
1617368950000|2021-04-02 13:09:10|575.85|571.85|575.87|571.87|575.9|571.9|575.85|571.85|20
1617368960000|2021-04-02 13:09:20|575.86|571.86|575.72|571.72|575.87|571.87|575.7|571.7|13
1617368970000|2021-04-02 13:09:30|575.73|571.73|575.72|571.72|575.93|571.93|575.64|571.64|25
1617368980000|2021-04-02 13:09:40|575.73|571.73|574.99|570.99|575.74|571.74|574.96|570.96|32
1617368990000|2021-04-02 13:09:50|574.98|570.98|574.9|570.9|575.03|571.03|574.66|570.66|32
1617369000000|2021-04-02 13:10:00|574.81|570.81|575.69|571.69|575.75|571.75|574.8|570.8|36
1617369010000|2021-04-02 13:10:10|575.71|571.71|576|572|576|572|575.6|571.6|33
1617369020000|2021-04-02 13:10:20|576.02|572.02|575.84|571.84|576.08|572.08|575.82|571.82|30
1617369030000|2021-04-02 13:10:30|575.83|571.83|575.45|571.45|575.83|571.83|575.45|571.45|27
1617369040000|2021-04-02 13:10:40|575.42|571.42|575.54|571.54|575.58|571.58|575.42|571.42|18
1617369050000|2021-04-02 13:10:50|575.57|571.57|575.34|571.34|575.59|571.59|575.31|571.31|36
1617369060000|2021-04-02 13:11:00|575.38|571.38|575.46|571.46|575.54|571.54|575.07|571.07|32
1617369070000|2021-04-02 13:11:10|575.47|571.47|575.67|571.67|575.74|571.74|575.41|571.41|24
1617369080000|2021-04-02 13:11:20|575.66|571.66|575.84|571.84|575.9|571.9|575.62|571.62|24
1617369090000|2021-04-02 13:11:30|575.87|571.87|575.94|571.94|576.05|572.05|575.84|571.84|25
1617369100000|2021-04-02 13:11:40|576.08|572.08|576.15|572.15|576.15|572.15|576.02|572.02|18
1617369110000|2021-04-02 13:11:50|576.18|572.18|576.23|572.23|576.27|572.27|575.99|571.99|22
1617369120000|2021-04-02 13:12:00|576.2|572.2|576.74|572.74|576.76|572.76|576.17|572.17|27
1617369130000|2021-04-02 13:12:10|576.68|572.68|577.03|573.03|577.08|573.08|576.68|572.68|30
1617369140000|2021-04-02 13:12:20|577.17|573.17|576.84|572.84|577.2|573.2|576.83|572.83|28
1617369150000|2021-04-02 13:12:30|576.83|572.83|576.21|572.21|576.87|572.87|576.19|572.19|28
1617369160000|2021-04-02 13:12:40|576.19|572.19|576.15|572.15|576.21|572.21|576.11|572.11|19
1617369170000|2021-04-02 13:12:50|576.16|572.16|576.53|572.53|576.62|572.62|576.15|572.15|22
1617369180000|2021-04-02 13:13:00|576.55|572.55|576.24|572.24|576.56|572.56|576.23|572.23|33
1617369190000|2021-04-02 13:13:10|576.27|572.27|576.32|572.32|576.62|572.62|576.27|572.27|29
1617369200000|2021-04-02 13:13:20|576.3|572.3|576.34|572.34|576.61|572.61|576.17|572.17|33
1617369210000|2021-04-02 13:13:30|576.36|572.36|576.22|572.22|576.36|572.36|576.21|572.21|27
1617369220000|2021-04-02 13:13:40|576.2|572.2|576.9|572.9|576.9|572.9|576.2|572.2|18
1617369230000|2021-04-02 13:13:50|576.95|572.95|577.16|573.16|577.16|573.16|576.89|572.89|26
1617369240000|2021-04-02 13:14:00|577.14|573.14|577.14|573.14|577.18|573.18|577.11|573.11|12
1617369250000|2021-04-02 13:14:10|577.13|573.13|577.69|573.69|577.74|573.74|577.02|573.02|25
1617369260000|2021-04-02 13:14:20|577.7|573.7|578.26|574.26|578.26|574.26|577.68|573.68|27
1617369270000|2021-04-02 13:14:30|578.23|574.23|578.02|574.02|578.24|574.24|577.79|573.79|30
1617369280000|2021-04-02 13:14:40|577.99|573.99|578.27|574.27|578.27|574.27|577.78|573.78|28
1617369290000|2021-04-02 13:14:50|578.29|574.29|578.24|574.24|578.3|574.3|578.22|574.22|23
1617369300000|2021-04-02 13:15:00|578.23|574.23|577.7|573.7|578.3|574.3|577.7|573.7|22
1617369310000|2021-04-02 13:15:10|577.63|573.63|577.16|573.16|577.63|573.63|577.1|573.1|28
1617369320000|2021-04-02 13:15:20|577.17|573.17|577.22|573.22|577.28|573.28|576.98|572.98|30
1617369330000|2021-04-02 13:15:30|577.26|573.26|577.34|573.34|577.36|573.36|577.22|573.22|27
1617369340000|2021-04-02 13:15:40|577.33|573.33|577.33|573.33|577.4|573.4|577.13|573.13|25
1617369350000|2021-04-02 13:15:50|577.45|573.45|577.44|573.44|577.61|573.61|577.43|573.43|28
1617369360000|2021-04-02 13:16:00|577.41|573.41|577.06|573.06|577.41|573.41|577.06|573.06|23
1617369370000|2021-04-02 13:16:10|577.05|573.05|577.02|573.02|577.06|573.06|576.95|572.95|23
1617369380000|2021-04-02 13:16:20|577|573|577.01|573.01|577.06|573.06|576.93|572.93|23
1617369390000|2021-04-02 13:16:30|577|573|577.11|573.11|577.26|573.26|577|573|18
1617369400000|2021-04-02 13:16:40|577.08|573.08|577.18|573.18|577.37|573.37|577.06|573.06|12
1617369410000|2021-04-02 13:16:50|577.21|573.21|576.8|572.8|577.21|573.21|576.8|572.8|29
1617369420000|2021-04-02 13:17:00|576.79|572.79|576.75|572.75|576.8|572.8|576.62|572.62|19
1617369430000|2021-04-02 13:17:10|576.76|572.76|576.75|572.75|576.76|572.76|576.67|572.67|18
1617369440000|2021-04-02 13:17:20|576.74|572.74|576.69|572.69|576.75|572.75|576.65|572.65|21
1617369450000|2021-04-02 13:17:30|576.65|572.65|576.55|572.55|576.73|572.73|576.55|572.55|23
1617369460000|2021-04-02 13:17:40|576.57|572.57|576.48|572.48|576.61|572.61|576.48|572.48|23
1617369470000|2021-04-02 13:17:50|576.47|572.47|576.37|572.37|576.47|572.47|576.36|572.36|20
1617369480000|2021-04-02 13:18:00|576.38|572.38|576.29|572.29|576.44|572.44|576.26|572.26|24
1617369490000|2021-04-02 13:18:10|576.3|572.3|576.33|572.33|576.37|572.37|576.26|572.26|15
1617369500000|2021-04-02 13:18:20|576.31|572.31|576.42|572.42|576.42|572.42|576.31|572.31|20
1617369510000|2021-04-02 13:18:30|576.41|572.41|576.31|572.31|576.42|572.42|576.28|572.28|17
1617369520000|2021-04-02 13:18:40|576.29|572.29|576.29|572.29|576.33|572.33|576.27|572.27|21
1617369530000|2021-04-02 13:18:50|576.31|572.31|576.23|572.23|576.34|572.34|576.2|572.2|21
1617369540000|2021-04-02 13:19:00|576.24|572.24|576.25|572.25|576.29|572.29|576.23|572.23|24
1617369550000|2021-04-02 13:19:10|576.24|572.24|576.21|572.21|576.27|572.27|576.17|572.17|17
1617369560000|2021-04-02 13:19:20|576.2|572.2|575.9|571.9|576.24|572.24|575.89|571.89|22
1617369570000|2021-04-02 13:19:30|575.88|571.88|575.8|571.8|575.88|571.88|575.76|571.76|19
1617369580000|2021-04-02 13:19:40|575.78|571.78|575.52|571.52|575.81|571.81|575.52|571.52|20
1617369590000|2021-04-02 13:19:50|575.51|571.51|575.51|571.51|575.54|571.54|575.48|571.48|13
1617369600000|2021-04-02 13:20:00|575.46|571.46|575.48|571.48|575.48|571.48|575.45|571.45|12
1617369610000|2021-04-02 13:20:10|575.45|571.45|575.41|571.41|575.47|571.47|575.3|571.3|24
1617369620000|2021-04-02 13:20:20|575.42|571.42|575.41|571.41|575.43|571.43|575.34|571.34|21
1617369630000|2021-04-02 13:20:30|575.4|571.4|575.42|571.42|575.45|571.45|575.4|571.4|14
1617369640000|2021-04-02 13:20:40|575.4|571.4|575.4|571.4|575.42|571.42|575.37|571.37|21
1617369650000|2021-04-02 13:20:50|575.39|571.39|575.55|571.55|575.55|571.55|575.36|571.36|14
1617369660000|2021-04-02 13:21:00|575.59|571.59|575.75|571.75|575.75|571.75|575.58|571.58|23
1617369670000|2021-04-02 13:21:10|575.76|571.76|575.7|571.7|575.93|571.93|575.59|571.59|27
1617369680000|2021-04-02 13:21:20|575.69|571.69|575.8|571.8|575.8|571.8|575.61|571.61|25
1617369690000|2021-04-02 13:21:30|575.81|571.81|575.99|571.99|576|572|575.77|571.77|25
1617369700000|2021-04-02 13:21:40|575.94|571.94|575.79|571.79|576.01|572.01|575.76|571.76|28
1617369710000|2021-04-02 13:21:50|575.86|571.86|575.57|571.57|575.95|571.95|575.56|571.56|30
1617369720000|2021-04-02 13:22:00|575.55|571.55|575.52|571.52|575.55|571.55|575.46|571.46|20
1617369730000|2021-04-02 13:22:10|575.5|571.5|575.49|571.49|575.51|571.51|575.46|571.46|19
1617369740000|2021-04-02 13:22:20|575.46|571.46|575.38|571.38|575.5|571.5|575.33|571.33|16
1617369750000|2021-04-02 13:22:30|575.37|571.37|575|571|575.37|571.37|574.99|570.99|13
1617369760000|2021-04-02 13:22:40|575.01|571.01|574.96|570.96|575.01|571.01|574.96|570.96|5
1617369770000|2021-04-02 13:22:50|574.97|570.97|575.01|571.01|575.04|571.04|574.91|570.91|26
1617369780000|2021-04-02 13:23:00|575.04|571.04|575.12|571.12|575.12|571.12|574.99|570.99|24
1617369790000|2021-04-02 13:23:10|575.14|571.14|574.92|570.92|575.14|571.14|574.92|570.92|27
1617369800000|2021-04-02 13:23:20|574.96|570.96|574.92|570.92|574.98|570.98|574.92|570.92|22
1617369810000|2021-04-02 13:23:30|574.93|570.93|574.82|570.82|574.95|570.95|574.82|570.82|21
1617369820000|2021-04-02 13:23:40|574.83|570.83|574.3|570.3|574.85|570.85|574.3|570.3|29
1617369830000|2021-04-02 13:23:50|574.44|570.44|574.29|570.29|574.45|570.45|574.13|570.13|29
1617369840000|2021-04-02 13:24:00|574.3|570.3|574.07|570.07|574.3|570.3|574.07|570.07|20
1617369850000|2021-04-02 13:24:10|574.06|570.06|573.44|569.44|574.63|570.63|573.44|569.44|23
1617369860000|2021-04-02 13:24:20|573.33|569.33|572.67|568.67|573.35|569.35|572.67|568.67|32
1617369870000|2021-04-02 13:24:30|572.68|568.68|572.3|568.3|572.68|568.68|572.28|568.28|33
1617369880000|2021-04-02 13:24:40|572.29|568.29|571.35|567.35|572.31|568.31|571.03|567.03|32
1617369890000|2021-04-02 13:24:50|571.28|567.28|571.2|567.2|571.39|567.39|571.03|567.03|31
1617369900000|2021-04-02 13:25:00|571.22|567.22|571.16|567.16|571.44|567.44|571.06|567.06|37
1617369910000|2021-04-02 13:25:10|571.17|567.17|571.34|567.34|571.51|567.51|571.17|567.17|17
1617369920000|2021-04-02 13:25:20|571.36|567.36|571.46|567.46|571.52|567.52|571.34|567.34|31
1617369930000|2021-04-02 13:25:30|571.52|567.52|571.84|567.84|571.85|567.85|571.52|567.52|32
1617369940000|2021-04-02 13:25:40|571.83|567.83|571.81|567.81|571.88|567.88|571.81|567.81|28
1617369950000|2021-04-02 13:25:50|571.82|567.82|572.16|568.16|572.2|568.2|571.64|567.64|32
1617369960000|2021-04-02 13:26:00|572.18|568.18|572.14|568.14|572.29|568.29|572.04|568.04|24
1617369970000|2021-04-02 13:26:10|572.21|568.21|572.51|568.51|572.55|568.55|572.15|568.15|26
1617369980000|2021-04-02 13:26:20|572.5|568.5|573.44|569.44|573.44|569.44|572.49|568.49|32
1617369990000|2021-04-02 13:26:30|573.47|569.47|573.33|569.33|573.61|569.61|573.11|569.11|30
1617370000000|2021-04-02 13:26:40|573.34|569.34|573.43|569.43|573.49|569.49|573.2|569.2|28
1617370010000|2021-04-02 13:26:50|573.44|569.44|573.65|569.65|573.66|569.66|573.38|569.38|23
1617370020000|2021-04-02 13:27:00|573.64|569.64|573.48|569.48|573.67|569.67|573.48|569.48|16
1617370030000|2021-04-02 13:27:10|573.47|569.47|573.37|569.37|573.51|569.51|573.37|569.37|23
1617370040000|2021-04-02 13:27:20|573.4|569.4|573.46|569.46|573.47|569.47|573.29|569.29|22
1617370050000|2021-04-02 13:27:30|573.45|569.45|573.74|569.74|573.76|569.76|573.43|569.43|18
1617370060000|2021-04-02 13:27:40|573.73|569.73|573.77|569.77|573.8|569.8|573.72|569.72|27
1617370070000|2021-04-02 13:27:50|573.81|569.81|573.86|569.86|573.87|569.87|573.55|569.55|29
1617370080000|2021-04-02 13:28:00|573.88|569.88|574.14|570.14|574.14|570.14|573.83|569.83|23
1617370090000|2021-04-02 13:28:10|574.13|570.13|573.83|569.83|574.17|570.17|573.83|569.83|29
1617370100000|2021-04-02 13:28:20|573.78|569.78|573.73|569.73|573.82|569.82|573.72|569.72|12
1617370110000|2021-04-02 13:28:30|573.74|569.74|574.05|570.05|574.06|570.06|573.73|569.73|15
1617370120000|2021-04-02 13:28:40|574.07|570.07|574.07|570.07|574.1|570.1|574.06|570.06|12
1617370130000|2021-04-02 13:28:50|574.06|570.06|573.99|569.99|574.1|570.1|573.99|569.99|17
1617370140000|2021-04-02 13:29:00|574.01|570.01|573.84|569.84|574.02|570.02|573.77|569.77|30
1617370150000|2021-04-02 13:29:10|573.85|569.85|573.36|569.36|573.89|569.89|573.36|569.36|25
1617370160000|2021-04-02 13:29:20|573.37|569.37|573.35|569.35|573.37|569.37|573.26|569.26|11
1617370170000|2021-04-02 13:29:30|573.33|569.33|573.34|569.34|573.34|569.34|573.33|569.33|2
1617370180000|2021-04-02 13:29:40|573.39|569.39|573.31|569.31|573.39|569.39|573.17|569.17|14
1617370190000|2021-04-02 13:29:50|573.34|569.34|573.18|569.18|573.34|569.34|573.18|569.18|19
1617370200000|2021-04-02 13:30:00|573.19|569.19|572.95|568.95|573.2|569.2|572.92|568.92|22
1617370210000|2021-04-02 13:30:10|573|569|572.81|568.81|573|569|572.81|568.81|8
1617370220000|2021-04-02 13:30:20|572.85|568.85|572.75|568.75|572.85|568.85|572.25|568.25|18
1617370230000|2021-04-02 13:30:30|572.77|568.77|572.09|568.09|572.8|568.8|572.09|568.09|18
1617370240000|2021-04-02 13:30:40|572.08|568.08|571.81|567.81|572.08|568.08|571.78|567.78|19
1617370250000|2021-04-02 13:30:50|571.8|567.8|571.62|567.62|571.81|567.81|571.62|567.62|15
1617370260000|2021-04-02 13:31:00|571.63|567.63|570.14|566.14|571.63|567.63|569.76|565.76|34
1617370270000|2021-04-02 13:31:10|570.21|566.21|570.12|566.12|570.21|566.21|569.91|565.91|29
1617370280000|2021-04-02 13:31:20|570.03|566.03|569.56|565.56|570.06|566.06|569.56|565.56|25
1617370290000|2021-04-02 13:31:30|569.54|565.54|569.56|565.56|569.6|565.6|569.37|565.37|29
1617370300000|2021-04-02 13:31:40|569.59|565.59|569.94|565.94|570.27|566.27|569.59|565.59|37
1617370310000|2021-04-02 13:31:50|569.96|565.96|570.3|566.3|570.36|566.36|569.96|565.96|24
1617370320000|2021-04-02 13:32:00|570.32|566.32|570.38|566.38|570.43|566.43|570.16|566.16|32
1617370330000|2021-04-02 13:32:10|570.43|566.43|569.88|565.88|570.47|566.47|569.88|565.88|26
1617370340000|2021-04-02 13:32:20|569.91|565.91|569.91|565.91|569.92|565.92|569.8|565.8|30
1617370350000|2021-04-02 13:32:30|569.88|565.88|570.25|566.25|570.25|566.25|569.76|565.76|29
1617370360000|2021-04-02 13:32:40|570.24|566.24|570.4|566.4|570.47|566.47|570.2|566.2|23
1617370370000|2021-04-02 13:32:50|570.42|566.42|570.19|566.19|570.49|566.49|570.16|566.16|24
1617370380000|2021-04-02 13:33:00|570.14|566.14|569.94|565.94|570.15|566.15|569.92|565.92|20
1617370390000|2021-04-02 13:33:10|569.93|565.93|570|566|570|566|569.84|565.84|25
1617370400000|2021-04-02 13:33:20|569.96|565.96|569.53|565.53|569.96|565.96|569.45|565.45|31
1617370410000|2021-04-02 13:33:30|569.5|565.5|569.41|565.41|569.75|565.75|569.38|565.38|28
1617370420000|2021-04-02 13:33:40|569.4|565.4|569.13|565.13|569.4|565.4|569.11|565.11|27
1617370430000|2021-04-02 13:33:50|569.12|565.12|568.85|564.85|569.45|565.45|568.76|564.76|25
1617370440000|2021-04-02 13:34:00|568.74|564.74|568.99|564.99|569.09|565.09|568.69|564.69|35
1617370450000|2021-04-02 13:34:10|569.01|565.01|568.93|564.93|569.32|565.32|568.89|564.89|28
1617370460000|2021-04-02 13:34:20|568.97|564.97|568.83|564.83|568.97|564.97|568.83|564.83|23
1617370470000|2021-04-02 13:34:30|568.8|564.8|568.68|564.68|568.85|564.85|568.53|564.53|17
1617370480000|2021-04-02 13:34:40|568.72|564.72|569.05|565.05|569.13|565.13|568.55|564.55|20
1617370490000|2021-04-02 13:34:50|569.03|565.03|569.4|565.4|569.42|565.42|569.01|565.01|27
1617370500000|2021-04-02 13:35:00|569.41|565.41|569.09|565.09|569.42|565.42|569.04|565.04|34
1617370510000|2021-04-02 13:35:10|569.08|565.08|568.53|564.53|569.08|565.08|568.49|564.49|33
1617370520000|2021-04-02 13:35:20|568.49|564.49|568.75|564.75|568.91|564.91|568.47|564.47|30
1617370530000|2021-04-02 13:35:30|568.62|564.62|568.45|564.45|568.71|564.71|568.32|564.32|34
1617370540000|2021-04-02 13:35:40|568.41|564.41|568.32|564.32|568.46|564.46|568.15|564.15|23
1617370550000|2021-04-02 13:35:50|568.3|564.3|568.93|564.93|568.94|564.94|568.3|564.3|23
1617370560000|2021-04-02 13:36:00|568.9|564.9|568.42|564.42|568.91|564.91|568.42|564.42|32
1617370570000|2021-04-02 13:36:10|568.44|564.44|568.23|564.23|568.5|564.5|568.16|564.16|30
1617370580000|2021-04-02 13:36:20|568.25|564.25|568.35|564.35|568.35|564.35|568.16|564.16|32
1617370590000|2021-04-02 13:36:30|568.31|564.31|568.18|564.18|568.38|564.38|568.04|564.04|20
1617370600000|2021-04-02 13:36:40|568.11|564.11|568.13|564.13|568.18|564.18|568.02|564.02|28
1617370610000|2021-04-02 13:36:50|568.25|564.25|568.51|564.51|568.58|564.58|568.21|564.21|33
1617370620000|2021-04-02 13:37:00|568.5|564.5|568.29|564.29|568.54|564.54|568.19|564.19|28
1617370630000|2021-04-02 13:37:10|568.3|564.3|568.28|564.28|568.33|564.33|568.21|564.21|28
1617370640000|2021-04-02 13:37:20|568.27|564.27|568.06|564.06|568.3|564.3|567.77|563.77|26
1617370650000|2021-04-02 13:37:30|567.95|563.95|567.78|563.78|568.13|564.13|567.57|563.57|31
1617370660000|2021-04-02 13:37:40|567.77|563.77|567.28|563.28|568.07|564.07|567.28|563.28|25
1617370670000|2021-04-02 13:37:50|567.38|563.38|567.58|563.58|567.77|563.77|567.38|563.38|35
1617370680000|2021-04-02 13:38:00|567.57|563.57|567.7|563.7|567.7|563.7|567.37|563.37|20
1617370690000|2021-04-02 13:38:10|567.69|563.69|567.95|563.95|567.98|563.98|567.69|563.69|26
1617370700000|2021-04-02 13:38:20|568|564|567.65|563.65|568.14|564.14|567.64|563.64|28
1617370710000|2021-04-02 13:38:30|567.63|563.63|567.6|563.6|567.63|563.63|567.47|563.47|20
1617370720000|2021-04-02 13:38:40|567.67|563.67|567.85|563.85|567.87|563.87|567.56|563.56|26
1617370730000|2021-04-02 13:38:50|567.8|563.8|567.29|563.29|567.83|563.83|567.29|563.29|33
1617370740000|2021-04-02 13:39:00|567.32|563.32|567.23|563.23|567.32|563.32|567.17|563.17|28
1617370750000|2021-04-02 13:39:10|567.2|563.2|567.45|563.45|567.45|563.45|567.13|563.13|36
1617370760000|2021-04-02 13:39:20|567.47|563.47|567.39|563.39|567.51|563.51|567.33|563.33|26
1617370770000|2021-04-02 13:39:30|567.42|563.42|567.18|563.18|567.42|563.42|567.18|563.18|33
1617370780000|2021-04-02 13:39:40|567.17|563.17|567.01|563.01|567.22|563.22|567.01|563.01|24
1617370790000|2021-04-02 13:39:50|567.03|563.03|566.79|562.79|567.03|563.03|566.78|562.78|25
1617370800000|2021-04-02 13:40:00|566.78|562.78|567.14|563.14|567.14|563.14|566.78|562.78|31
1617370810000|2021-04-02 13:40:10|567.11|563.11|567.82|563.82|567.82|563.82|567.11|563.11|33
1617370820000|2021-04-02 13:40:20|567.83|563.83|568.1|564.1|568.1|564.1|567.37|563.37|32
1617370830000|2021-04-02 13:40:30|568.11|564.11|568.71|564.71|568.71|564.71|568.11|564.11|33
1617370840000|2021-04-02 13:40:40|568.7|564.7|568.84|564.84|568.87|564.87|568.53|564.53|23
1617370850000|2021-04-02 13:40:50|568.86|564.86|568.91|564.91|568.95|564.95|568.77|564.77|23
1617370860000|2021-04-02 13:41:00|568.88|564.88|569.2|565.2|569.2|565.2|568.63|564.63|31
1617370870000|2021-04-02 13:41:10|569.17|565.17|569.16|565.16|569.57|565.57|569.12|565.12|27
1617370880000|2021-04-02 13:41:20|569.22|565.22|569.65|565.65|569.65|565.65|569.16|565.16|30
1617370890000|2021-04-02 13:41:30|569.64|565.64|570.06|566.06|570.06|566.06|569.54|565.54|18
1617370900000|2021-04-02 13:41:40|570.01|566.01|570.11|566.11|570.13|566.13|570.01|566.01|21
1617370910000|2021-04-02 13:41:50|570.1|566.1|569.83|565.83|570.15|566.15|569.81|565.81|26
1617370920000|2021-04-02 13:42:00|569.82|565.82|570.31|566.31|570.38|566.38|569.79|565.79|36
1617370930000|2021-04-02 13:42:10|570.3|566.3|570.88|566.88|570.92|566.92|570.25|566.25|32
1617370940000|2021-04-02 13:42:20|570.89|566.89|571.08|567.08|571.12|567.12|570.81|566.81|27
1617370950000|2021-04-02 13:42:30|571.1|567.1|570.74|566.74|571.28|567.28|570.74|566.74|31
1617370960000|2021-04-02 13:42:40|570.75|566.75|570.61|566.61|570.85|566.85|570.52|566.52|29
1617370970000|2021-04-02 13:42:50|570.64|566.64|570.61|566.61|570.7|566.7|570.53|566.53|31
1617370980000|2021-04-02 13:43:00|570.62|566.62|570.59|566.59|570.62|566.62|570.44|566.44|32
1617370990000|2021-04-02 13:43:10|570.58|566.58|570.6|566.6|570.91|566.91|570.53|566.53|33
1617371000000|2021-04-02 13:43:20|570.64|566.64|570.55|566.55|570.69|566.69|570.43|566.43|23
1617371010000|2021-04-02 13:43:30|570.27|566.27|570.54|566.54|570.54|566.54|570.23|566.23|21
1617371020000|2021-04-02 13:43:40|570.5|566.5|571.03|567.03|571.04|567.04|570.5|566.5|27
1617371030000|2021-04-02 13:43:50|570.89|566.89|570.83|566.83|571.02|567.02|570.79|566.79|23
1617371040000|2021-04-02 13:44:00|570.84|566.84|570.66|566.66|570.84|566.84|570.64|566.64|27
1617371050000|2021-04-02 13:44:10|570.67|566.67|570.48|566.48|570.7|566.7|570.48|566.48|26
1617371060000|2021-04-02 13:44:20|570.52|566.52|570.04|566.04|570.61|566.61|570.04|566.04|29
1617371070000|2021-04-02 13:44:30|570.35|566.35|569.89|565.89|570.44|566.44|569.84|565.84|29
1617371080000|2021-04-02 13:44:40|569.96|565.96|570.43|566.43|570.45|566.45|569.96|565.96|22
1617371090000|2021-04-02 13:44:50|570.44|566.44|570.08|566.08|570.44|566.44|570.07|566.07|29
1617371100000|2021-04-02 13:45:00|570.05|566.05|570.12|566.12|570.26|566.26|570.05|566.05|21
1617371110000|2021-04-02 13:45:10|570.15|566.15|570.22|566.22|570.28|566.28|570.14|566.14|12
1617371120000|2021-04-02 13:45:20|570.23|566.23|570.24|566.24|570.31|566.31|570.09|566.09|11
1617371130000|2021-04-02 13:45:30|570.21|566.21|570.33|566.33|570.35|566.35|570.06|566.06|18
1617371140000|2021-04-02 13:45:40|570.32|566.32|570.31|566.31|570.33|566.33|570.29|566.29|19
1617371150000|2021-04-02 13:45:50|570.3|566.3|570.62|566.62|570.62|566.62|570.3|566.3|19
1617371160000|2021-04-02 13:46:00|570.63|566.63|570.57|566.57|570.66|566.66|570.47|566.47|23
1617371170000|2021-04-02 13:46:10|570.56|566.56|570.54|566.54|570.6|566.6|570.46|566.46|21
1617371180000|2021-04-02 13:46:20|570.55|566.55|570.68|566.68|570.7|566.7|570.55|566.55|13
1617371190000|2021-04-02 13:46:30|570.69|566.69|570.69|566.69|570.73|566.73|570.67|566.67|14
1617371200000|2021-04-02 13:46:40|570.76|566.76|570.58|566.58|570.76|566.76|570.56|566.56|21
1617371210000|2021-04-02 13:46:50|570.59|566.59|570.54|566.54|570.59|566.59|570.52|566.52|17
1617371220000|2021-04-02 13:47:00|570.57|566.57|570.6|566.6|570.62|566.62|570.56|566.56|13
1617371230000|2021-04-02 13:47:10|570.61|566.61|570.57|566.57|570.7|566.7|570.57|566.57|17
1617371240000|2021-04-02 13:47:20|570.58|566.58|570.57|566.57|570.59|566.59|570.57|566.57|14
1617371250000|2021-04-02 13:47:30|570.56|566.56|570.61|566.61|570.64|566.64|570.55|566.55|11
1617371260000|2021-04-02 13:47:40|570.6|566.6|570.6|566.6|570.63|566.63|570.58|566.58|12
1617371270000|2021-04-02 13:47:50|570.61|566.61|570.59|566.59|570.64|566.64|570.57|566.57|15
1617371280000|2021-04-02 13:48:00|570.58|566.58|570.41|566.41|570.6|566.6|570.36|566.36|23
1617371290000|2021-04-02 13:48:10|570.42|566.42|570.47|566.47|570.47|566.47|570.39|566.39|13
1617371300000|2021-04-02 13:48:20|570.46|566.46|570.42|566.42|570.46|566.46|570.31|566.31|19
1617371310000|2021-04-02 13:48:30|570.44|566.44|570.42|566.42|570.45|566.45|570.41|566.41|13
1617371320000|2021-04-02 13:48:40|570.43|566.43|570.42|566.42|570.44|566.44|570.4|566.4|13
1617371330000|2021-04-02 13:48:50|570.41|566.41|570.5|566.5|570.5|566.5|570.41|566.41|10
1617371340000|2021-04-02 13:49:00|570.49|566.49|570.48|566.48|570.51|566.51|570.42|566.42|16
1617371350000|2021-04-02 13:49:10|570.49|566.49|570.48|566.48|570.5|566.5|570.43|566.43|7
1617371360000|2021-04-02 13:49:20|570.46|566.46|570.61|566.61|570.61|566.61|570.38|566.38|18
1617371370000|2021-04-02 13:49:30|570.64|566.64|570.62|566.62|570.7|566.7|570.45|566.45|23
1617371380000|2021-04-02 13:49:40|570.63|566.63|570.52|566.52|570.8|566.8|570.52|566.52|24
1617371390000|2021-04-02 13:49:50|570.48|566.48|570.53|566.53|570.54|566.54|570.36|566.36|26
1617371400000|2021-04-02 13:50:00|570.52|566.52|570.52|566.52|570.54|566.54|570.5|566.5|16
1617371410000|2021-04-02 13:50:10|570.51|566.51|570.27|566.27|570.51|566.51|570.18|566.18|28
1617371420000|2021-04-02 13:50:20|570.26|566.26|570.34|566.34|570.36|566.36|570.25|566.25|28
1617371430000|2021-04-02 13:50:30|570.36|566.36|570.32|566.32|570.37|566.37|570.31|566.31|19
1617371440000|2021-04-02 13:50:40|570.33|566.33|570.33|566.33|570.34|566.34|570.3|566.3|12
1617371450000|2021-04-02 13:50:50|570.32|566.32|570.3|566.3|570.32|566.32|570.28|566.28|14
1617371460000|2021-04-02 13:51:00|570.32|566.32|570.25|566.25|570.34|566.34|570.25|566.25|16
1617371470000|2021-04-02 13:51:10|570.24|566.24|570.24|566.24|570.31|566.31|570.24|566.24|13
1617371480000|2021-04-02 13:51:20|570.25|566.25|570|566|570.25|566.25|570|566|21
1617371490000|2021-04-02 13:51:30|569.99|565.99|570.15|566.15|570.17|566.17|569.99|565.99|15
1617371500000|2021-04-02 13:51:40|570.18|566.18|570.33|566.33|570.34|566.34|570.1|566.1|30
1617371510000|2021-04-02 13:51:50|570.3|566.3|570.46|566.46|570.49|566.49|570.3|566.3|16
1617371520000|2021-04-02 13:52:00|570.36|566.36|570.46|566.46|570.46|566.46|570.2|566.2|27
1617371530000|2021-04-02 13:52:10|570.48|566.48|570.56|566.56|570.56|566.56|570.45|566.45|17
1617371540000|2021-04-02 13:52:20|570.59|566.59|570.54|566.54|570.6|566.6|570.5|566.5|20
1617371550000|2021-04-02 13:52:30|570.55|566.55|570.6|566.6|570.61|566.61|570.54|566.54|27
1617371560000|2021-04-02 13:52:40|570.59|566.59|570.5|566.5|570.61|566.61|570.43|566.43|25
1617371570000|2021-04-02 13:52:50|570.53|566.53|570.61|566.61|570.61|566.61|570.53|566.53|12
1617371580000|2021-04-02 13:53:00|570.62|566.62|570.56|566.56|570.65|566.65|570.34|566.34|27
1617371590000|2021-04-02 13:53:10|570.34|566.34|569.87|565.87|570.51|566.51|569.87|565.87|20
1617371600000|2021-04-02 13:53:20|569.91|565.91|570.02|566.02|570.04|566.04|569.81|565.81|30
1617371610000|2021-04-02 13:53:30|570.05|566.05|569.68|565.68|570.05|566.05|569.53|565.53|28
1617371620000|2021-04-02 13:53:40|569.67|565.67|569.59|565.59|569.68|565.68|569.56|565.56|25
1617371630000|2021-04-02 13:53:50|569.56|565.56|569.38|565.38|569.61|565.61|569.38|565.38|18
1617371640000|2021-04-02 13:54:00|569.37|565.37|569.18|565.18|569.37|565.37|569.18|565.18|16
1617371650000|2021-04-02 13:54:10|569.2|565.2|569.05|565.05|569.25|565.25|569.05|565.05|23
1617371660000|2021-04-02 13:54:20|569.12|565.12|569.29|565.29|569.29|565.29|569.07|565.07|25
1617371670000|2021-04-02 13:54:30|569.33|565.33|569.78|565.78|569.84|565.84|569.33|565.33|20
1617371680000|2021-04-02 13:54:40|569.75|565.75|569.75|565.75|569.82|565.82|569.62|565.62|20
1617371690000|2021-04-02 13:54:50|569.73|565.73|570.08|566.08|570.09|566.09|569.72|565.72|20
1617371700000|2021-04-02 13:55:00|570.07|566.07|570.08|566.08|570.09|566.09|569.87|565.87|22
1617371710000|2021-04-02 13:55:10|570.06|566.06|569.62|565.62|570.06|566.06|569.6|565.6|25
1617371720000|2021-04-02 13:55:20|569.63|565.63|569.64|565.64|569.7|565.7|569.52|565.52|20
1617371730000|2021-04-02 13:55:30|569.65|565.65|569.52|565.52|569.66|565.66|569.51|565.51|24
1617371740000|2021-04-02 13:55:40|569.53|565.53|569.27|565.27|569.54|565.54|569.27|565.27|21
1617371750000|2021-04-02 13:55:50|569.25|565.25|569.09|565.09|569.36|565.36|569.07|565.07|22
1617371760000|2021-04-02 13:56:00|569.04|565.04|569.21|565.21|569.22|565.22|569.02|565.02|29
1617371770000|2021-04-02 13:56:10|569.25|565.25|569.62|565.62|569.68|565.68|569.25|565.25|28
1617371780000|2021-04-02 13:56:20|569.61|565.61|569.64|565.64|569.69|565.69|569.57|565.57|19
1617371790000|2021-04-02 13:56:30|569.65|565.65|569.83|565.83|569.84|565.84|569.57|565.57|19
1617371800000|2021-04-02 13:56:40|569.86|565.86|570.11|566.11|570.12|566.12|569.85|565.85|18
1617371810000|2021-04-02 13:56:50|570.23|566.23|570.07|566.07|570.26|566.26|569.96|565.96|26
1617371820000|2021-04-02 13:57:00|570.08|566.08|570.43|566.43|570.45|566.45|570.08|566.08|23
1617371830000|2021-04-02 13:57:10|570.44|566.44|570.56|566.56|570.56|566.56|570.43|566.43|9
1617371840000|2021-04-02 13:57:20|570.55|566.55|570.68|566.68|570.68|566.68|570.53|566.53|17
1617371850000|2021-04-02 13:57:30|570.6|566.6|570.91|566.91|570.97|566.97|570.6|566.6|22
1617371860000|2021-04-02 13:57:40|570.93|566.93|571.2|567.2|571.25|567.25|570.93|566.93|19
1617371870000|2021-04-02 13:57:50|571.21|567.21|571.3|567.3|571.3|567.3|571.21|567.21|4
1617371880000|2021-04-02 13:58:00|571.22|567.22|572.36|568.36|572.39|568.39|571.22|567.22|28
1617371890000|2021-04-02 13:58:10|572.43|568.43|572.85|568.85|572.85|568.85|572.43|568.43|14
1617371900000|2021-04-02 13:58:20|572.83|568.83|572.89|568.89|572.94|568.94|572.83|568.83|14
1617371910000|2021-04-02 13:58:30|572.92|568.92|572.94|568.94|572.97|568.97|572.89|568.89|12
1617371920000|2021-04-02 13:58:40|572.95|568.95|572.97|568.97|573.19|569.19|572.95|568.95|15
1617371930000|2021-04-02 13:58:50|572.94|568.94|573.05|569.05|573.1|569.1|572.92|568.92|16
1617371940000|2021-04-02 13:59:00|573.03|569.03|573.07|569.07|573.17|569.17|572.99|568.99|30
1617371950000|2021-04-02 13:59:10|573.06|569.06|572.65|568.65|573.08|569.08|572.62|568.62|23
1617371960000|2021-04-02 13:59:20|572.64|568.64|572.61|568.61|572.71|568.71|572.56|568.56|30
1617371970000|2021-04-02 13:59:30|572.63|568.63|572.62|568.62|572.67|568.67|572.57|568.57|13
1617371980000|2021-04-02 13:59:40|572.63|568.63|572.67|568.67|572.69|568.69|572.63|568.63|17
1617371990000|2021-04-02 13:59:50|572.68|568.68|572.7|568.7|572.71|568.71|572.68|568.68|15
1617372000000|2021-04-02 14:00:00|572.69|568.69|572.29|568.29|572.7|568.7|572.29|568.29|28
1617372010000|2021-04-02 14:00:10|572.14|568.14|571.73|567.73|572.15|568.15|571.65|567.65|31
1617372020000|2021-04-02 14:00:20|571.66|567.66|571.6|567.6|571.74|567.74|571.57|567.57|32
1617372030000|2021-04-02 14:00:30|571.58|567.58|571.56|567.56|571.66|567.66|571.56|567.56|22
1617372040000|2021-04-02 14:00:40|571.6|567.6|571.91|567.91|572.01|568.01|571.52|567.52|33
1617372050000|2021-04-02 14:00:50|571.93|567.93|571.98|567.98|571.99|567.99|571.76|567.76|28
1617372060000|2021-04-02 14:01:00|571.97|567.97|572.33|568.33|572.44|568.44|571.97|567.97|30
1617372070000|2021-04-02 14:01:10|572.32|568.32|572.52|568.52|572.57|568.57|572.32|568.32|21
1617372080000|2021-04-02 14:01:20|572.5|568.5|572.43|568.43|572.52|568.52|572.38|568.38|29
1617372090000|2021-04-02 14:01:30|572.44|568.44|572.41|568.41|572.5|568.5|572.39|568.39|23
1617372100000|2021-04-02 14:01:40|572.42|568.42|572.57|568.57|572.57|568.57|572.4|568.4|17
1617372110000|2021-04-02 14:01:50|572.58|568.58|572.8|568.8|572.9|568.9|572.57|568.57|31
1617372120000|2021-04-02 14:02:00|572.76|568.76|573.63|569.63|573.64|569.64|572.66|568.66|31
1617372130000|2021-04-02 14:02:10|573.66|569.66|573.81|569.81|573.82|569.82|573.66|569.66|23
1617372140000|2021-04-02 14:02:20|573.8|569.8|573.76|569.76|573.91|569.91|573.64|569.64|31
1617372150000|2021-04-02 14:02:30|573.89|569.89|574.14|570.14|574.14|570.14|573.66|569.66|34
1617372160000|2021-04-02 14:02:40|574.07|570.07|574.19|570.19|574.2|570.2|574.04|570.04|27
1617372170000|2021-04-02 14:02:50|574.18|570.18|574.01|570.01|574.29|570.29|574.01|570.01|31
1617372180000|2021-04-02 14:03:00|574|570|573.83|569.83|574.13|570.13|573.83|569.83|34
1617372190000|2021-04-02 14:03:10|573.92|569.92|574.06|570.06|574.3|570.3|573.83|569.83|35
1617372200000|2021-04-02 14:03:20|574.08|570.08|574|570|574.28|570.28|573.69|569.69|36
1617372210000|2021-04-02 14:03:30|574.02|570.02|573.97|569.97|574.12|570.12|573.87|569.87|32
1617372220000|2021-04-02 14:03:40|573.99|569.99|574.14|570.14|574.14|570.14|573.91|569.91|25
1617372230000|2021-04-02 14:03:50|574.09|570.09|574.14|570.14|574.16|570.16|573.89|569.89|28
1617372240000|2021-04-02 14:04:00|574.12|570.12|574.15|570.15|574.25|570.25|574|570|32
1617372250000|2021-04-02 14:04:10|574.07|570.07|574.07|570.07|574.19|570.19|573.94|569.94|29
1617372260000|2021-04-02 14:04:20|574.05|570.05|574.62|570.62|574.62|570.62|574.05|570.05|15
1617372270000|2021-04-02 14:04:30|574.64|570.64|574.35|570.35|574.68|570.68|574.17|570.17|32
1617372280000|2021-04-02 14:04:40|574.43|570.43|574.53|570.53|574.53|570.53|574.33|570.33|29
1617372290000|2021-04-02 14:04:50|574.57|570.57|574.11|570.11|574.57|570.57|574.11|570.11|34
1617372300000|2021-04-02 14:05:00|574.06|570.06|574.29|570.29|574.29|570.29|573.96|569.96|32
1617372310000|2021-04-02 14:05:10|574.34|570.34|574.29|570.29|574.5|570.5|574.15|570.15|32
1617372320000|2021-04-02 14:05:20|574.39|570.39|574.3|570.3|574.61|570.61|574.27|570.27|28
1617372330000|2021-04-02 14:05:30|574.25|570.25|574.08|570.08|574.25|570.25|573.97|569.97|31
1617372340000|2021-04-02 14:05:40|574.06|570.06|574.02|570.02|574.18|570.18|574|570|27
1617372350000|2021-04-02 14:05:50|574.06|570.06|574.47|570.47|574.51|570.51|574.06|570.06|34
1617372360000|2021-04-02 14:06:00|574.48|570.48|574.57|570.57|574.59|570.59|574.29|570.29|29
1617372370000|2021-04-02 14:06:10|574.53|570.53|574.64|570.64|574.86|570.86|574.53|570.53|35
1617372380000|2021-04-02 14:06:20|574.68|570.68|574.83|570.83|574.94|570.94|574.62|570.62|30
1617372390000|2021-04-02 14:06:30|574.82|570.82|574.64|570.64|574.86|570.86|574.64|570.64|30
1617372400000|2021-04-02 14:06:40|574.61|570.61|574.77|570.77|574.88|570.88|574.61|570.61|31
1617372410000|2021-04-02 14:06:50|574.76|570.76|574.85|570.85|574.98|570.98|574.72|570.72|31
1617372420000|2021-04-02 14:07:00|574.87|570.87|574.89|570.89|574.9|570.9|574.77|570.77|28
1617372430000|2021-04-02 14:07:10|574.9|570.9|575.01|571.01|575.06|571.06|574.9|570.9|14
1617372440000|2021-04-02 14:07:20|575.08|571.08|575.4|571.4|575.45|571.45|575.08|571.08|15
1617372450000|2021-04-02 14:07:30|575.41|571.41|575.48|571.48|575.56|571.56|575.41|571.41|17
1617372460000|2021-04-02 14:07:40|575.54|571.54|575.35|571.35|575.64|571.64|575.33|571.33|28
1617372470000|2021-04-02 14:07:50|575.34|571.34|575.93|571.93|576.02|572.02|575.34|571.34|27
1617372480000|2021-04-02 14:08:00|575.94|571.94|576.87|572.87|576.91|572.91|575.91|571.91|23
1617372490000|2021-04-02 14:08:10|576.88|572.88|577.18|573.18|577.36|573.36|576.8|572.8|32
1617372500000|2021-04-02 14:08:20|577.19|573.19|577.69|573.69|577.69|573.69|577.17|573.17|25
1617372510000|2021-04-02 14:08:30|577.68|573.68|576.92|572.92|577.68|573.68|576.92|572.92|35
1617372520000|2021-04-02 14:08:40|576.9|572.9|576.78|572.78|576.93|572.93|576.5|572.5|35
1617372530000|2021-04-02 14:08:50|576.76|572.76|576.81|572.81|577.07|573.07|576.64|572.64|35
1617372540000|2021-04-02 14:09:00|576.8|572.8|577.12|573.12|577.14|573.14|576.67|572.67|26
1617372550000|2021-04-02 14:09:10|577.11|573.11|576.83|572.83|577.17|573.17|576.72|572.72|32
1617372560000|2021-04-02 14:09:20|576.82|572.82|576.92|572.92|577.06|573.06|576.81|572.81|31
1617372570000|2021-04-02 14:09:30|576.94|572.94|576.23|572.23|576.94|572.94|576.23|572.23|29
1617372580000|2021-04-02 14:09:40|576.24|572.24|576.72|572.72|576.78|572.78|576.24|572.24|27
1617372590000|2021-04-02 14:09:50|576.74|572.74|576.93|572.93|577.06|573.06|576.71|572.71|36
1617372600000|2021-04-02 14:10:00|576.95|572.95|576.99|572.99|577.13|573.13|576.73|572.73|33
1617372610000|2021-04-02 14:10:10|577|573|577.03|573.03|577.03|573.03|576.91|572.91|25
1617372620000|2021-04-02 14:10:20|577.02|573.02|576.92|572.92|577.03|573.03|576.85|572.85|20
1617372630000|2021-04-02 14:10:30|576.89|572.89|576.98|572.98|577.02|573.02|576.87|572.87|27
1617372640000|2021-04-02 14:10:40|576.94|572.94|576.98|572.98|577.02|573.02|576.9|572.9|29
1617372650000|2021-04-02 14:10:50|576.97|572.97|577.11|573.11|577.15|573.15|576.96|572.96|31
1617372660000|2021-04-02 14:11:00|577.1|573.1|576.95|572.95|577.1|573.1|576.91|572.91|26
1617372670000|2021-04-02 14:11:10|576.94|572.94|577.12|573.12|577.12|573.12|576.92|572.92|23
1617372680000|2021-04-02 14:11:20|577.13|573.13|577.13|573.13|577.14|573.14|577.11|573.11|6
1617372690000|2021-04-02 14:11:30|577.14|573.14|576.7|572.7|577.17|573.17|576.6|572.6|20
1617372700000|2021-04-02 14:11:40|576.54|572.54|576.24|572.24|576.67|572.67|576.21|572.21|29
1617372710000|2021-04-02 14:11:50|576.25|572.25|576.26|572.26|576.74|572.74|576.19|572.19|24
1617372720000|2021-04-02 14:12:00|576.27|572.27|576.09|572.09|576.27|572.27|576.07|572.07|20
1617372730000|2021-04-02 14:12:10|575.77|571.77|575.81|571.81|575.84|571.84|575.67|571.67|25
1617372740000|2021-04-02 14:12:20|575.82|571.82|576.23|572.23|576.51|572.51|575.82|571.82|28
1617372750000|2021-04-02 14:12:30|576.21|572.21|576.31|572.31|576.32|572.32|576.11|572.11|19
1617372760000|2021-04-02 14:12:40|576.27|572.27|576.18|572.18|576.28|572.28|576.18|572.18|20
1617372770000|2021-04-02 14:12:50|576.17|572.17|575.95|571.95|576.27|572.27|575.95|571.95|27
1617372780000|2021-04-02 14:13:00|575.96|571.96|575.81|571.81|575.97|571.97|575.74|571.74|19
1617372790000|2021-04-02 14:13:10|575.8|571.8|575.67|571.67|575.8|571.8|575.62|571.62|21
1617372800000|2021-04-02 14:13:20|575.75|571.75|575.83|571.83|575.97|571.97|575.68|571.68|25
1617372810000|2021-04-02 14:13:30|575.82|571.82|575.9|571.9|575.9|571.9|575.81|571.81|23
1617372820000|2021-04-02 14:13:40|575.96|571.96|575.93|571.93|576|572|575.88|571.88|12
1617372830000|2021-04-02 14:13:50|575.94|571.94|575.84|571.84|575.97|571.97|575.82|571.82|20
1617372840000|2021-04-02 14:14:00|575.89|571.89|575.62|571.62|575.89|571.89|575.62|571.62|23
1617372850000|2021-04-02 14:14:10|575.61|571.61|575.55|571.55|575.66|571.66|575.55|571.55|12
1617372860000|2021-04-02 14:14:20|575.56|571.56|575.59|571.59|575.59|571.59|575.51|571.51|19
1617372870000|2021-04-02 14:14:30|575.58|571.58|575.5|571.5|575.58|571.58|575.39|571.39|15
1617372880000|2021-04-02 14:14:40|575.45|571.45|575.53|571.53|575.54|571.54|575.44|571.44|15
1617372890000|2021-04-02 14:14:50|575.54|571.54|575.63|571.63|575.65|571.65|575.52|571.52|19
1617372900000|2021-04-02 14:15:00|575.6|571.6|575.36|571.36|575.64|571.64|575.36|571.36|21
1617372910000|2021-04-02 14:15:10|575.35|571.35|575.37|571.37|575.42|571.42|575.34|571.34|22
1617372920000|2021-04-02 14:15:20|575.36|571.36|575.32|571.32|575.41|571.41|575.28|571.28|25
1617372930000|2021-04-02 14:15:30|575.22|571.22|575.2|571.2|575.23|571.23|575.18|571.18|24
1617372940000|2021-04-02 14:15:40|575.18|571.18|574.8|570.8|575.18|571.18|574.79|570.79|25
1617372950000|2021-04-02 14:15:50|574.79|570.79|574.78|570.78|574.8|570.8|574.73|570.73|16
1617372960000|2021-04-02 14:16:00|574.77|570.77|575.05|571.05|575.05|571.05|574.75|570.75|17
1617372970000|2021-04-02 14:16:10|575.07|571.07|575.15|571.15|575.19|571.19|575.05|571.05|21
1617372980000|2021-04-02 14:16:20|575.14|571.14|575.14|571.14|575.16|571.16|575.12|571.12|11
1617372990000|2021-04-02 14:16:30|575.15|571.15|575.02|571.02|575.16|571.16|574.94|570.94|13
1617373000000|2021-04-02 14:16:40|574.97|570.97|574.85|570.85|574.97|570.97|574.83|570.83|8
1617373010000|2021-04-02 14:16:50|574.84|570.84|574.71|570.71|574.84|570.84|574.71|570.71|20
1617373020000|2021-04-02 14:17:00|574.7|570.7|574.65|570.65|574.73|570.73|574.64|570.64|16
1617373030000|2021-04-02 14:17:10|574.68|570.68|574.71|570.71|574.72|570.72|574.68|570.68|6
1617373040000|2021-04-02 14:17:20|574.7|570.7|574.61|570.61|574.7|570.7|574.49|570.49|12
1617373050000|2021-04-02 14:17:30|574.58|570.58|574.41|570.41|574.61|570.61|574.39|570.39|13
1617373060000|2021-04-02 14:17:40|574.4|570.4|574.39|570.39|574.4|570.4|574.33|570.33|13
1617373070000|2021-04-02 14:17:50|574.34|570.34|574.36|570.36|574.39|570.39|574.34|570.34|8
1617373080000|2021-04-02 14:18:00|574.35|570.35|574.15|570.15|574.35|570.35|574.06|570.06|18
1617373090000|2021-04-02 14:18:10|574.17|570.17|574.1|570.1|574.18|570.18|574.06|570.06|19
1617373100000|2021-04-02 14:18:20|574.14|570.14|574.23|570.23|574.33|570.33|574.14|570.14|16
1617373110000|2021-04-02 14:18:30|574.22|570.22|574.17|570.17|574.22|570.22|574.13|570.13|9
1617373120000|2021-04-02 14:18:40|574.14|570.14|574.02|570.02|574.14|570.14|574.01|570.01|19
1617373130000|2021-04-02 14:18:50|574.03|570.03|574.02|570.02|574.07|570.07|574.01|570.01|22
1617373140000|2021-04-02 14:19:00|574.05|570.05|574.15|570.15|574.22|570.22|573.98|569.98|12
1617373150000|2021-04-02 14:19:10|574.17|570.17|574.38|570.38|574.39|570.39|574.13|570.13|16
1617373160000|2021-04-02 14:19:20|574.34|570.34|574.43|570.43|574.5|570.5|574.33|570.33|22
1617373170000|2021-04-02 14:19:30|574.44|570.44|574.62|570.62|574.68|570.68|574.4|570.4|25
1617373180000|2021-04-02 14:19:40|574.73|570.73|574.73|570.73|574.87|570.87|574.73|570.73|22
1617373190000|2021-04-02 14:19:50|574.74|570.74|574.82|570.82|574.96|570.96|574.74|570.74|19
1617373200000|2021-04-02 14:20:00|574.92|570.92|574.94|570.94|574.96|570.96|574.92|570.92|11
1617373210000|2021-04-02 14:20:10|574.93|570.93|574.94|570.94|574.96|570.96|574.93|570.93|5
1617373220000|2021-04-02 14:20:20|574.93|570.93|574.94|570.94|574.96|570.96|574.93|570.93|7
1617373230000|2021-04-02 14:20:30|574.96|570.96|575.13|571.13|575.16|571.16|574.96|570.96|25
1617373240000|2021-04-02 14:20:40|575.11|571.11|575.19|571.19|575.19|571.19|575.11|571.11|14
1617373250000|2021-04-02 14:20:50|575.24|571.24|575.3|571.3|575.32|571.32|575.24|571.24|16
1617373260000|2021-04-02 14:21:00|575.29|571.29|575.22|571.22|575.33|571.33|575.21|571.21|26
1617373270000|2021-04-02 14:21:10|575.21|571.21|575.21|571.21|575.3|571.3|575.2|571.2|22
1617373280000|2021-04-02 14:21:20|575.19|571.19|575.45|571.45|575.49|571.49|575.19|571.19|22
1617373290000|2021-04-02 14:21:30|575.47|571.47|575.34|571.34|575.47|571.47|575.26|571.26|15
1617373300000|2021-04-02 14:21:40|575.38|571.38|575.41|571.41|575.41|571.41|575.35|571.35|22
1617373310000|2021-04-02 14:21:50|575.4|571.4|575.3|571.3|575.4|571.4|575.25|571.25|26
1617373320000|2021-04-02 14:22:00|575.29|571.29|575.2|571.2|575.32|571.32|575.06|571.06|18
1617373330000|2021-04-02 14:22:10|575.16|571.16|575.15|571.15|575.25|571.25|575.1|571.1|17
1617373340000|2021-04-02 14:22:20|575.18|571.18|575.13|571.13|575.2|571.2|575.09|571.09|20
1617373350000|2021-04-02 14:22:30|575.11|571.11|575.06|571.06|575.25|571.25|575.05|571.05|15
1617373360000|2021-04-02 14:22:40|575.05|571.05|575.13|571.13|575.15|571.15|575.04|571.04|19
1617373370000|2021-04-02 14:22:50|575.15|571.15|575.01|571.01|575.16|571.16|574.91|570.91|21
1617373380000|2021-04-02 14:23:00|575|571|574.38|570.38|575|571|574.16|570.16|25
1617373390000|2021-04-02 14:23:10|574.34|570.34|574.49|570.49|574.64|570.64|574.29|570.29|29
1617373400000|2021-04-02 14:23:20|574.5|570.5|574.39|570.39|574.51|570.51|574.39|570.39|20
1617373410000|2021-04-02 14:23:30|574.4|570.4|574.35|570.35|574.4|570.4|574.29|570.29|19
1617373420000|2021-04-02 14:23:40|574.34|570.34|574.51|570.51|574.53|570.53|574.32|570.32|25
1617373430000|2021-04-02 14:23:50|574.53|570.53|574.41|570.41|574.53|570.53|574.37|570.37|20
1617373440000|2021-04-02 14:24:00|574.39|570.39|574.42|570.42|574.44|570.44|574.39|570.39|22
1617373450000|2021-04-02 14:24:10|574.43|570.43|574.39|570.39|574.45|570.45|574.39|570.39|15
1617373460000|2021-04-02 14:24:20|574.38|570.38|574.42|570.42|574.43|570.43|574.38|570.38|11
1617373470000|2021-04-02 14:24:30|574.43|570.43|574.33|570.33|574.43|570.43|574.33|570.33|10
1617373480000|2021-04-02 14:24:40|574.38|570.38|574.68|570.68|574.69|570.69|574.38|570.38|26
1617373490000|2021-04-02 14:24:50|574.69|570.69|574.68|570.68|574.7|570.7|574.6|570.6|12
1617373500000|2021-04-02 14:25:00|574.7|570.7|574.75|570.75|574.78|570.78|574.69|570.69|14
1617373510000|2021-04-02 14:25:10|574.76|570.76|574.69|570.69|574.78|570.78|574.61|570.61|19
1617373520000|2021-04-02 14:25:20|574.68|570.68|574.69|570.69|574.69|570.69|574.68|570.68|12
1617373530000|2021-04-02 14:25:30|574.68|570.68|574.98|570.98|574.98|570.98|574.68|570.68|28
1617373540000|2021-04-02 14:25:40|575|571|575.06|571.06|575.15|571.15|574.82|570.82|32
1617373550000|2021-04-02 14:25:50|575.07|571.07|575.14|571.14|575.19|571.19|575.04|571.04|27
1617373560000|2021-04-02 14:26:00|575.17|571.17|575.16|571.16|575.2|571.2|575.13|571.13|19
1617373570000|2021-04-02 14:26:10|575.18|571.18|575.24|571.24|575.24|571.24|575.08|571.08|19
1617373580000|2021-04-02 14:26:20|575.22|571.22|575.26|571.26|575.29|571.29|575.21|571.21|19
1617373590000|2021-04-02 14:26:30|575.28|571.28|575.37|571.37|575.37|571.37|575.25|571.25|21
1617373600000|2021-04-02 14:26:40|575.38|571.38|575.28|571.28|575.39|571.39|575.28|571.28|16
1617373610000|2021-04-02 14:26:50|575.29|571.29|575.49|571.49|575.49|571.49|575.29|571.29|25
1617373620000|2021-04-02 14:27:00|575.52|571.52|575.47|571.47|575.52|571.52|575.46|571.46|8
1617373630000|2021-04-02 14:27:10|575.46|571.46|575.44|571.44|575.47|571.47|575.39|571.39|13
1617373640000|2021-04-02 14:27:20|575.46|571.46|575.46|571.46|575.56|571.56|575.42|571.42|26
1617373650000|2021-04-02 14:27:30|575.45|571.45|575.26|571.26|575.52|571.52|575.23|571.23|14
1617373660000|2021-04-02 14:27:40|575.25|571.25|575.22|571.22|575.36|571.36|575.22|571.22|21
1617373670000|2021-04-02 14:27:50|575.23|571.23|575.19|571.19|575.24|571.24|575.19|571.19|19
1617373680000|2021-04-02 14:28:00|575.2|571.2|575.01|571.01|575.2|571.2|575.01|571.01|14
1617373690000|2021-04-02 14:28:10|575.02|571.02|574.95|570.95|575.04|571.04|574.94|570.94|14
1617373700000|2021-04-02 14:28:20|574.94|570.94|574.93|570.93|574.95|570.95|574.93|570.93|14
1617373710000|2021-04-02 14:28:30|574.94|570.94|574.8|570.8|574.95|570.95|574.79|570.79|20
1617373720000|2021-04-02 14:28:40|574.81|570.81|574.48|570.48|574.84|570.84|574.48|570.48|18
1617373730000|2021-04-02 14:28:50|574.45|570.45|574.4|570.4|574.48|570.48|574.37|570.37|18
1617373740000|2021-04-02 14:29:00|574.38|570.38|574.36|570.36|574.4|570.4|574.33|570.33|22
1617373750000|2021-04-02 14:29:10|574.37|570.37|574.36|570.36|574.39|570.39|574.36|570.36|10
1617373760000|2021-04-02 14:29:20|574.37|570.37|574.38|570.38|574.4|570.4|574.33|570.33|11
1617373770000|2021-04-02 14:29:30|574.41|570.41|574.27|570.27|574.43|570.43|574.24|570.24|18
1617373780000|2021-04-02 14:29:40|574.24|570.24|574.28|570.28|574.29|570.29|574.23|570.23|14
1617373790000|2021-04-02 14:29:50|574.29|570.29|574.24|570.24|574.29|570.29|574.21|570.21|10
1617373800000|2021-04-02 14:30:00|574.23|570.23|574.23|570.23|574.26|570.26|574.22|570.22|15
1617373810000|2021-04-02 14:30:10|574.24|570.24|574.2|570.2|574.25|570.25|574.2|570.2|10
1617373820000|2021-04-02 14:30:20|574.21|570.21|574.27|570.27|574.29|570.29|574.2|570.2|22
1617373830000|2021-04-02 14:30:30|574.25|570.25|574.32|570.32|574.52|570.52|574.22|570.22|24
1617373840000|2021-04-02 14:30:40|574.36|570.36|574.34|570.34|574.46|570.46|574.3|570.3|14
1617373850000|2021-04-02 14:30:50|574.35|570.35|574.07|570.07|574.35|570.35|574.07|570.07|22
1617373860000|2021-04-02 14:31:00|573.97|569.97|573.97|569.97|574.02|570.02|573.92|569.92|17
1617373870000|2021-04-02 14:31:10|573.95|569.95|574.11|570.11|574.11|570.11|573.9|569.9|21
1617373880000|2021-04-02 14:31:20|574.1|570.1|574.51|570.51|574.53|570.53|574.1|570.1|25
1617373890000|2021-04-02 14:31:30|574.54|570.54|574.59|570.59|574.72|570.72|574.51|570.51|27
1617373900000|2021-04-02 14:31:40|574.6|570.6|574.71|570.71|574.78|570.78|574.59|570.59|22
1617373910000|2021-04-02 14:31:50|574.72|570.72|574.64|570.64|574.72|570.72|574.51|570.51|28
1617373920000|2021-04-02 14:32:00|574.65|570.65|574.78|570.78|574.78|570.78|574.61|570.61|31
1617373930000|2021-04-02 14:32:10|574.73|570.73|574.77|570.77|574.77|570.77|574.69|570.69|15
1617373940000|2021-04-02 14:32:20|574.81|570.81|574.53|570.53|574.88|570.88|574.53|570.53|27
1617373950000|2021-04-02 14:32:30|574.54|570.54|574.91|570.91|574.91|570.91|574.53|570.53|20
1617373960000|2021-04-02 14:32:40|574.89|570.89|575.08|571.08|575.09|571.09|574.84|570.84|25
1617373970000|2021-04-02 14:32:50|575.07|571.07|575.36|571.36|575.38|571.38|575.07|571.07|25
1617373980000|2021-04-02 14:33:00|575.37|571.37|575.22|571.22|575.37|571.37|575.13|571.13|35
1617373990000|2021-04-02 14:33:10|575.21|571.21|575.78|571.78|575.78|571.78|575.18|571.18|23
1617374000000|2021-04-02 14:33:20|575.79|571.79|575.62|571.62|575.79|571.79|575.59|571.59|13
1617374010000|2021-04-02 14:33:30|575.61|571.61|575.57|571.57|575.74|571.74|575.54|571.54|23
1617374020000|2021-04-02 14:33:40|575.51|571.51|575.65|571.65|575.74|571.74|575.5|571.5|28
1617374030000|2021-04-02 14:33:50|575.62|571.62|575.74|571.74|575.82|571.82|575.61|571.61|23
1617374040000|2021-04-02 14:34:00|575.77|571.77|575.73|571.73|575.84|571.84|575.73|571.73|21
1617374050000|2021-04-02 14:34:10|575.69|571.69|575.66|571.66|575.84|571.84|575.62|571.62|30
1617374060000|2021-04-02 14:34:20|575.67|571.67|575.93|571.93|575.93|571.93|575.47|571.47|30
1617374070000|2021-04-02 14:34:30|575.97|571.97|576.14|572.14|576.14|572.14|575.96|571.96|13
1617374080000|2021-04-02 14:34:40|576.13|572.13|576.46|572.46|576.49|572.49|576.12|572.12|21
1617374090000|2021-04-02 14:34:50|576.45|572.45|576.51|572.51|576.56|572.56|576.44|572.44|24
1617374100000|2021-04-02 14:35:00|576.45|572.45|576.38|572.38|576.56|572.56|576.22|572.22|36
1617374110000|2021-04-02 14:35:10|576.32|572.32|576.02|572.02|576.32|572.32|576.01|572.01|27
1617374120000|2021-04-02 14:35:20|576.04|572.04|576.48|572.48|576.48|572.48|575.91|571.91|28
1617374130000|2021-04-02 14:35:30|576.47|572.47|576.6|572.6|576.6|572.6|576.45|572.45|29
1617374140000|2021-04-02 14:35:40|576.59|572.59|576.59|572.59|576.6|572.6|576.49|572.49|20
1617374150000|2021-04-02 14:35:50|576.61|572.61|577.09|573.09|577.09|573.09|576.61|572.61|22
1617374160000|2021-04-02 14:36:00|577.02|573.02|577.71|573.71|577.75|573.75|577.02|573.02|27
1617374170000|2021-04-02 14:36:10|577.72|573.72|578.25|574.25|578.27|574.27|577.72|573.72|21
1617374180000|2021-04-02 14:36:20|578.26|574.26|578.37|574.37|578.37|574.37|578.14|574.14|24
1617374190000|2021-04-02 14:36:30|578.36|574.36|579.54|575.54|579.73|575.73|578.32|574.32|29
1617374200000|2021-04-02 14:36:40|579.52|575.52|579.76|575.76|579.78|575.78|579.46|575.46|29
1617374210000|2021-04-02 14:36:50|579.78|575.78|580.02|576.02|580.02|576.02|579.67|575.67|17
1617374220000|2021-04-02 14:37:00|580.16|576.16|579.79|575.79|580.16|576.16|579.65|575.65|26
1617374230000|2021-04-02 14:37:10|579.74|575.74|579.69|575.69|579.77|575.77|579.48|575.48|32
1617374240000|2021-04-02 14:37:20|579.79|575.79|580.17|576.17|580.17|576.17|579.79|575.79|25
1617374250000|2021-04-02 14:37:30|580.18|576.18|580.05|576.05|580.27|576.27|579.94|575.94|26
1617374260000|2021-04-02 14:37:40|580.04|576.04|580.4|576.4|580.4|576.4|580.04|576.04|29
1617374270000|2021-04-02 14:37:50|580.39|576.39|580.71|576.71|580.71|576.71|580.39|576.39|27
1617374280000|2021-04-02 14:38:00|580.69|576.69|580.55|576.55|580.71|576.71|580.23|576.23|33
1617374290000|2021-04-02 14:38:10|580.53|576.53|580.31|576.31|580.75|576.75|580.31|576.31|28
1617374300000|2021-04-02 14:38:20|580.32|576.32|581.04|577.04|581.07|577.07|580.26|576.26|31
1617374310000|2021-04-02 14:38:30|581.03|577.03|581.09|577.09|581.17|577.17|580.85|576.85|27
1617374320000|2021-04-02 14:38:40|581.08|577.08|581.18|577.18|581.19|577.19|581.08|577.08|20
1617374330000|2021-04-02 14:38:50|581.17|577.17|581.44|577.44|581.44|577.44|581.08|577.08|17
1617374340000|2021-04-02 14:39:00|581.45|577.45|581.61|577.61|581.61|577.61|581.45|577.45|11
1617374350000|2021-04-02 14:39:10|581.62|577.62|581.98|577.98|581.98|577.98|581.59|577.59|10
1617374360000|2021-04-02 14:39:20|581.96|577.96|581.98|577.98|582.01|578.01|581.94|577.94|16
1617374370000|2021-04-02 14:39:30|581.99|577.99|581.59|577.59|582.05|578.05|581.5|577.5|28
1617374380000|2021-04-02 14:39:40|581.63|577.63|582.49|578.49|582.49|578.49|581.61|577.61|28
1617374390000|2021-04-02 14:39:50|582.55|578.55|582.81|578.81|582.81|578.81|582.47|578.47|25
1617374400000|2021-04-02 14:40:00|582.92|578.92|582.71|578.71|582.92|578.92|582.43|578.43|33
1617374410000|2021-04-02 14:40:10|582.68|578.68|583.11|579.11|583.11|579.11|582.68|578.68|26
1617374420000|2021-04-02 14:40:20|583.05|579.05|582.62|578.62|583.09|579.09|582.62|578.62|24
1617374430000|2021-04-02 14:40:30|582.61|578.61|582.87|578.87|582.87|578.87|582.02|578.02|34
1617374440000|2021-04-02 14:40:40|582.89|578.89|583.04|579.04|583.04|579.04|582.87|578.87|24
1617374450000|2021-04-02 14:40:50|583.03|579.03|583.17|579.17|583.37|579.37|583.03|579.03|29
1617374460000|2021-04-02 14:41:00|583.18|579.18|583.36|579.36|583.38|579.38|583.18|579.18|27
1617374470000|2021-04-02 14:41:10|583.39|579.39|583.55|579.55|583.55|579.55|583.22|579.22|30
1617374480000|2021-04-02 14:41:20|583.52|579.52|583.58|579.58|583.61|579.61|583.28|579.28|27
1617374490000|2021-04-02 14:41:30|583.59|579.59|583.81|579.81|584.03|580.03|583.59|579.59|34
1617374500000|2021-04-02 14:41:40|583.82|579.82|583.78|579.78|583.97|579.97|583.62|579.62|36
1617374510000|2021-04-02 14:41:50|583.8|579.8|583.85|579.85|583.95|579.95|583.75|579.75|27
1617374520000|2021-04-02 14:42:00|583.8|579.8|583.68|579.68|583.8|579.8|583.59|579.59|31
1617374530000|2021-04-02 14:42:10|583.71|579.71|583.44|579.44|583.73|579.73|583.31|579.31|26
1617374540000|2021-04-02 14:42:20|583.4|579.4|582.69|578.69|583.54|579.54|582.63|578.63|31
1617374550000|2021-04-02 14:42:30|582.67|578.67|581.84|577.84|582.72|578.72|581.59|577.59|35
1617374560000|2021-04-02 14:42:40|581.85|577.85|582.66|578.66|582.66|578.66|581.64|577.64|36
1617374570000|2021-04-02 14:42:50|582.77|578.77|582.29|578.29|582.88|578.88|582.29|578.29|31
1617374580000|2021-04-02 14:43:00|582.28|578.28|583.93|579.93|584.14|580.14|582.13|578.13|27
1617374590000|2021-04-02 14:43:10|583.91|579.91|583.88|579.88|583.91|579.91|583.34|579.34|29
1617374600000|2021-04-02 14:43:20|583.95|579.95|584.12|580.12|584.13|580.13|583.87|579.87|32
1617374610000|2021-04-02 14:43:30|584.09|580.09|584.55|580.55|584.65|580.65|584.09|580.09|29
1617374620000|2021-04-02 14:43:40|584.53|580.53|584.05|580.05|584.68|580.68|584.05|580.05|35
1617374630000|2021-04-02 14:43:50|584.07|580.07|584.22|580.22|584.56|580.56|584.05|580.05|36
1617374640000|2021-04-02 14:44:00|584.21|580.21|584.58|580.58|584.62|580.62|584.04|580.04|39
1617374650000|2021-04-02 14:44:10|584.63|580.63|584.31|580.31|584.67|580.67|584.15|580.15|30
1617374660000|2021-04-02 14:44:20|584.28|580.28|584.57|580.57|584.62|580.62|584.26|580.26|29
1617374670000|2021-04-02 14:44:30|584.56|580.56|584.01|580.01|584.56|580.56|583.92|579.92|31
1617374680000|2021-04-02 14:44:40|584|580|583.97|579.97|584.23|580.23|583.71|579.71|37
1617374690000|2021-04-02 14:44:50|583.96|579.96|583.08|579.08|584.04|580.04|582.94|578.94|39
1617374700000|2021-04-02 14:45:00|583.22|579.22|582.22|578.22|583.22|579.22|581.94|577.94|17
1617374710000|2021-04-02 14:45:10|582.2|578.2|582.24|578.24|582.44|578.44|582.09|578.09|32
1617374720000|2021-04-02 14:45:20|582.26|578.26|583.14|579.14|583.14|579.14|582.17|578.17|33
1617374730000|2021-04-02 14:45:30|583.28|579.28|583.56|579.56|583.89|579.89|583.24|579.24|35
1617374740000|2021-04-02 14:45:40|583.58|579.58|584.09|580.09|584.56|580.56|583.57|579.57|37
1617374750000|2021-04-02 14:45:50|584.06|580.06|584.63|580.63|584.76|580.76|583.75|579.75|37
1617374760000|2021-04-02 14:46:00|584.6|580.6|584.1|580.1|584.71|580.71|584.05|580.05|37
1617374770000|2021-04-02 14:46:10|584.11|580.11|584.18|580.18|584.23|580.23|584.01|580.01|24
1617374780000|2021-04-02 14:46:20|584.17|580.17|583.86|579.86|584.17|580.17|583.84|579.84|31
1617374790000|2021-04-02 14:46:30|583.78|579.78|582.95|578.95|583.78|579.78|582.95|578.95|31
1617374800000|2021-04-02 14:46:40|582.92|578.92|582.75|578.75|582.92|578.92|582.6|578.6|29
1617374810000|2021-04-02 14:46:50|582.76|578.76|582.49|578.49|582.86|578.86|581.92|577.92|29
1617374820000|2021-04-02 14:47:00|582.55|578.55|582.74|578.74|583.02|579.02|582.55|578.55|34
1617374830000|2021-04-02 14:47:10|582.76|578.76|582.75|578.75|582.77|578.77|582.68|578.68|30
1617374840000|2021-04-02 14:47:20|582.76|578.76|582.14|578.14|582.78|578.78|582.14|578.14|33
1617374850000|2021-04-02 14:47:30|582.2|578.2|581.95|577.95|582.2|578.2|581.72|577.72|38
1617374860000|2021-04-02 14:47:40|581.96|577.96|582.09|578.09|582.36|578.36|581.9|577.9|34
1617374870000|2021-04-02 14:47:50|582.11|578.11|582.15|578.15|582.17|578.17|582.03|578.03|24
1617374880000|2021-04-02 14:48:00|582.14|578.14|582.58|578.58|582.6|578.6|581.95|577.95|36
1617374890000|2021-04-02 14:48:10|582.6|578.6|581.83|577.83|582.6|578.6|581.82|577.82|33
1617374900000|2021-04-02 14:48:20|581.82|577.82|582.39|578.39|582.39|578.39|581.82|577.82|27
1617374910000|2021-04-02 14:48:30|582.4|578.4|582.5|578.5|582.5|578.5|582.24|578.24|21
1617374920000|2021-04-02 14:48:40|582.54|578.54|582.55|578.55|582.58|578.58|582.52|578.52|16
1617374930000|2021-04-02 14:48:50|582.51|578.51|582.9|578.9|582.91|578.91|582.51|578.51|29
1617374940000|2021-04-02 14:49:00|582.91|578.91|583.17|579.17|583.32|579.32|582.88|578.88|31
1617374950000|2021-04-02 14:49:10|583.31|579.31|583.15|579.15|583.35|579.35|583.01|579.01|26
1617374960000|2021-04-02 14:49:20|583.08|579.08|582.74|578.74|583.09|579.09|582.55|578.55|29
1617374970000|2021-04-02 14:49:30|582.49|578.49|582.41|578.41|582.89|578.89|582.38|578.38|22
1617374980000|2021-04-02 14:49:40|582.34|578.34|582.17|578.17|582.43|578.43|582.11|578.11|22
1617374990000|2021-04-02 14:49:50|582.2|578.2|581.68|577.68|582.26|578.26|581.66|577.66|30
1617375000000|2021-04-02 14:50:00|581.7|577.7|581.83|577.83|582.02|578.02|581.68|577.68|35
1617375010000|2021-04-02 14:50:10|581.84|577.84|581.8|577.8|581.91|577.91|581.71|577.71|26
1617375020000|2021-04-02 14:50:20|581.86|577.86|581.71|577.71|581.86|577.86|581.66|577.66|23
1617375030000|2021-04-02 14:50:30|581.68|577.68|581.59|577.59|581.72|577.72|581.39|577.39|34
1617375040000|2021-04-02 14:50:40|581.61|577.61|581.54|577.54|581.92|577.92|581.54|577.54|28
1617375050000|2021-04-02 14:50:50|581.5|577.5|581.46|577.46|581.58|577.58|581.45|577.45|22
1617375060000|2021-04-02 14:51:00|581.44|577.44|581.58|577.58|581.69|577.69|581.4|577.4|28
1617375070000|2021-04-02 14:51:10|581.59|577.59|581.26|577.26|581.59|577.59|581.25|577.25|15
1617375080000|2021-04-02 14:51:20|581.33|577.33|581.3|577.3|581.52|577.52|581.24|577.24|30
1617375090000|2021-04-02 14:51:30|581.31|577.31|581.25|577.25|581.34|577.34|581.25|577.25|18
1617375100000|2021-04-02 14:51:40|581.26|577.26|581.18|577.18|581.27|577.27|581.16|577.16|16
1617375110000|2021-04-02 14:51:50|581.19|577.19|581.11|577.11|581.21|577.21|580.89|576.89|25
1617375120000|2021-04-02 14:52:00|581.01|577.01|580.95|576.95|581.04|577.04|580.91|576.91|27
1617375130000|2021-04-02 14:52:10|580.94|576.94|580.7|576.7|581.09|577.09|580.7|576.7|30
1617375140000|2021-04-02 14:52:20|580.84|576.84|580.27|576.27|580.84|576.84|580.27|576.27|22
1617375150000|2021-04-02 14:52:30|580.28|576.28|580.85|576.85|580.97|576.97|580.28|576.28|26
1617375160000|2021-04-02 14:52:40|580.88|576.88|580.85|576.85|580.96|576.96|580.83|576.83|22
1617375170000|2021-04-02 14:52:50|580.84|576.84|581.32|577.32|581.4|577.4|580.84|576.84|33
1617375180000|2021-04-02 14:53:00|581.33|577.33|581.29|577.29|581.33|577.33|581.27|577.27|17
1617375190000|2021-04-02 14:53:10|581.3|577.3|581.33|577.33|581.33|577.33|581.27|577.27|17
1617375200000|2021-04-02 14:53:20|581.3|577.3|581.27|577.27|581.35|577.35|581.27|577.27|13
1617375210000|2021-04-02 14:53:30|581.25|577.25|581.34|577.34|581.37|577.37|581.25|577.25|23
1617375220000|2021-04-02 14:53:40|581.35|577.35|581.42|577.42|581.47|577.47|581.31|577.31|25
1617375230000|2021-04-02 14:53:50|581.41|577.41|581.44|577.44|581.45|577.45|581.4|577.4|21
1617375240000|2021-04-02 14:54:00|581.45|577.45|581.62|577.62|581.66|577.66|581.44|577.44|20
1617375250000|2021-04-02 14:54:10|581.63|577.63|581.98|577.98|581.98|577.98|581.59|577.59|28
1617375260000|2021-04-02 14:54:20|582.02|578.02|582.02|578.02|582.02|578.02|581.84|577.84|22
1617375270000|2021-04-02 14:54:30|582.05|578.05|582.39|578.39|582.4|578.4|582.02|578.02|31
1617375280000|2021-04-02 14:54:40|582.42|578.42|582.3|578.3|582.44|578.44|582.24|578.24|21
1617375290000|2021-04-02 14:54:50|582.31|578.31|582.29|578.29|582.41|578.41|582.19|578.19|10
1617375300000|2021-04-02 14:55:00|582.26|578.26|583.07|579.07|583.1|579.1|582.26|578.26|27
1617375310000|2021-04-02 14:55:10|583.04|579.04|583.03|579.03|583.11|579.11|583.03|579.03|14
1617375320000|2021-04-02 14:55:20|583.04|579.04|583.13|579.13|583.13|579.13|582.96|578.96|25
1617375330000|2021-04-02 14:55:30|583.11|579.11|582.81|578.81|583.14|579.14|582.81|578.81|29
1617375340000|2021-04-02 14:55:40|582.86|578.86|582.59|578.59|582.87|578.87|582.57|578.57|12
1617375350000|2021-04-02 14:55:50|582.61|578.61|582.33|578.33|582.65|578.65|582.31|578.31|21
1617375360000|2021-04-02 14:56:00|582.31|578.31|582.28|578.28|582.36|578.36|582.26|578.26|11
1617375370000|2021-04-02 14:56:10|582.19|578.19|582.35|578.35|582.43|578.43|582.14|578.14|21
1617375380000|2021-04-02 14:56:20|582.36|578.36|581.73|577.73|582.36|578.36|581.73|577.73|23
1617375390000|2021-04-02 14:56:30|581.74|577.74|582.06|578.06|582.06|578.06|581.7|577.7|24
1617375400000|2021-04-02 14:56:40|582.07|578.07|582.18|578.18|582.22|578.22|582.04|578.04|20
1617375410000|2021-04-02 14:56:50|582.19|578.19|582.36|578.36|582.36|578.36|582.07|578.07|23
1617375420000|2021-04-02 14:57:00|582.38|578.38|582.86|578.86|582.86|578.86|582.38|578.38|27
1617375430000|2021-04-02 14:57:10|582.84|578.84|583.02|579.02|583.04|579.04|582.84|578.84|26
1617375440000|2021-04-02 14:57:20|583.01|579.01|583.17|579.17|583.2|579.2|582.98|578.98|22
1617375450000|2021-04-02 14:57:30|583.13|579.13|582.92|578.92|583.13|579.13|582.82|578.82|32
1617375460000|2021-04-02 14:57:40|582.93|578.93|582.93|578.93|582.95|578.95|582.73|578.73|24
1617375470000|2021-04-02 14:57:50|582.96|578.96|583.15|579.15|583.16|579.16|582.95|578.95|20
1617375480000|2021-04-02 14:58:00|583.16|579.16|583.19|579.19|583.22|579.22|583.14|579.14|20
1617375490000|2021-04-02 14:58:10|583.2|579.2|583.06|579.06|583.2|579.2|583.06|579.06|17
1617375500000|2021-04-02 14:58:20|583.05|579.05|582.91|578.91|583.07|579.07|582.75|578.75|21
1617375510000|2021-04-02 14:58:30|582.79|578.79|582.24|578.24|582.79|578.79|582.17|578.17|24
1617375520000|2021-04-02 14:58:40|582.28|578.28|582.5|578.5|582.55|578.55|582.28|578.28|30
1617375530000|2021-04-02 14:58:50|582.52|578.52|582.5|578.5|582.65|578.65|582.41|578.41|25
1617375540000|2021-04-02 14:59:00|582.56|578.56|582.52|578.52|582.6|578.6|582.45|578.45|29
1617375550000|2021-04-02 14:59:10|582.49|578.49|582.7|578.7|582.7|578.7|582.37|578.37|22
1617375560000|2021-04-02 14:59:20|582.69|578.69|582.83|578.83|582.87|578.87|582.69|578.69|19
1617375570000|2021-04-02 14:59:30|582.84|578.84|583.16|579.16|583.17|579.17|582.84|578.84|26
1617375580000|2021-04-02 14:59:40|583.24|579.24|583.4|579.4|583.4|579.4|583.24|579.24|26
1617375590000|2021-04-02 14:59:50|583.42|579.42|583.46|579.46|583.54|579.54|583.37|579.37|27
1617375600000|2021-04-02 15:00:00|583.47|579.47|583.41|579.41|583.47|579.47|583.3|579.3|36
1617375610000|2021-04-02 15:00:10|583.4|579.4|583.37|579.37|583.57|579.57|583.24|579.24|29
1617375620000|2021-04-02 15:00:20|583.34|579.34|583.32|579.32|583.37|579.37|583.21|579.21|34
1617375630000|2021-04-02 15:00:30|583.34|579.34|583.55|579.55|583.56|579.56|583.34|579.34|21
1617375640000|2021-04-02 15:00:40|583.48|579.48|583.82|579.82|583.82|579.82|583.41|579.41|23
1617375650000|2021-04-02 15:00:50|583.83|579.83|584.13|580.13|584.14|580.14|583.76|579.76|32
1617375660000|2021-04-02 15:01:00|584.14|580.14|585.08|581.08|585.08|581.08|584.02|580.02|27
1617375670000|2021-04-02 15:01:10|585.07|581.07|584.94|580.94|585.14|581.14|584.86|580.86|22
1617375680000|2021-04-02 15:01:20|584.96|580.96|584.93|580.93|585|581|584.84|580.84|20
1617375690000|2021-04-02 15:01:30|584.94|580.94|585.33|581.33|585.33|581.33|584.94|580.94|26
1617375700000|2021-04-02 15:01:40|585.34|581.34|585.36|581.36|585.41|581.41|585.33|581.33|28
1617375710000|2021-04-02 15:01:50|585.37|581.37|585.34|581.34|585.42|581.42|585.33|581.33|22
1617375720000|2021-04-02 15:02:00|585.35|581.35|585.43|581.43|585.43|581.43|585.29|581.29|24
1617375730000|2021-04-02 15:02:10|585.44|581.44|585.72|581.72|585.82|581.82|585.4|581.4|31
1617375740000|2021-04-02 15:02:20|585.66|581.66|585.76|581.76|585.95|581.95|585.65|581.65|31
1617375750000|2021-04-02 15:02:30|585.7|581.7|585.79|581.79|585.87|581.87|585.67|581.67|24
1617375760000|2021-04-02 15:02:40|585.66|581.66|585.64|581.64|585.81|581.81|585.64|581.64|15
1617375770000|2021-04-02 15:02:50|585.63|581.63|585.04|581.04|585.63|581.63|584.93|580.93|27
1617375780000|2021-04-02 15:03:00|585.03|581.03|585.14|581.14|585.14|581.14|584.85|580.85|31
1617375790000|2021-04-02 15:03:10|585.13|581.13|585.26|581.26|585.29|581.29|585.13|581.13|21
1617375800000|2021-04-02 15:03:20|585.28|581.28|585.13|581.13|585.28|581.28|585.11|581.11|28
1617375810000|2021-04-02 15:03:30|585.11|581.11|585.41|581.41|585.42|581.42|584.98|580.98|35
1617375820000|2021-04-02 15:03:40|585.43|581.43|585.43|581.43|585.71|581.71|585.43|581.43|28
1617375830000|2021-04-02 15:03:50|585.52|581.52|585.74|581.74|585.74|581.74|585.4|581.4|34
1617375840000|2021-04-02 15:04:00|585.75|581.75|585.75|581.75|585.78|581.78|585.65|581.65|24
1617375850000|2021-04-02 15:04:10|585.77|581.77|585.75|581.75|585.77|581.77|585.7|581.7|20
1617375860000|2021-04-02 15:04:20|585.73|581.73|585.55|581.55|585.73|581.73|585.4|581.4|29
1617375870000|2021-04-02 15:04:30|585.56|581.56|585.62|581.62|585.75|581.75|585.5|581.5|28
1617375880000|2021-04-02 15:04:40|585.61|581.61|585.43|581.43|585.61|581.61|585.43|581.43|17
1617375890000|2021-04-02 15:04:50|585.46|581.46|585.53|581.53|585.58|581.58|585.38|581.38|17
1617375900000|2021-04-02 15:05:00|585.52|581.52|585.93|581.93|585.93|581.93|585.52|581.52|27
1617375910000|2021-04-02 15:05:10|585.9|581.9|585.95|581.95|585.97|581.97|585.9|581.9|15
1617375920000|2021-04-02 15:05:20|585.94|581.94|586.52|582.52|586.52|582.52|585.92|581.92|24
1617375930000|2021-04-02 15:05:30|586.5|582.5|586.38|582.38|586.53|582.53|586.29|582.29|31
1617375940000|2021-04-02 15:05:40|586.59|582.59|586.27|582.27|586.59|582.59|586.27|582.27|30
1617375950000|2021-04-02 15:05:50|586.28|582.28|586.16|582.16|586.29|582.29|586.16|582.16|28
1617375960000|2021-04-02 15:06:00|586.2|582.2|586.07|582.07|586.43|582.43|586.07|582.07|36
1617375970000|2021-04-02 15:06:10|585.88|581.88|585.91|581.91|586.17|582.17|585.74|581.74|38
1617375980000|2021-04-02 15:06:20|585.84|581.84|586.16|582.16|586.17|582.17|585.78|581.78|27
1617375990000|2021-04-02 15:06:30|586.2|582.2|586.51|582.51|586.56|582.56|586.19|582.19|32
1617376000000|2021-04-02 15:06:40|586.52|582.52|586.39|582.39|586.56|582.56|586.36|582.36|33
1617376010000|2021-04-02 15:06:50|586.47|582.47|586|582|586.47|582.47|585.93|581.93|35
1617376020000|2021-04-02 15:07:00|585.94|581.94|585.88|581.88|586.02|582.02|585.83|581.83|32
1617376030000|2021-04-02 15:07:10|585.86|581.86|585.65|581.65|585.89|581.89|585.63|581.63|31
1617376040000|2021-04-02 15:07:20|585.67|581.67|584.88|580.88|585.67|581.67|584.87|580.87|30
1617376050000|2021-04-02 15:07:30|584.87|580.87|584.91|580.91|585.08|581.08|584.84|580.84|25
1617376060000|2021-04-02 15:07:40|584.9|580.9|585.28|581.28|585.31|581.31|584.89|580.89|29
1617376070000|2021-04-02 15:07:50|585.29|581.29|585.6|581.6|585.6|581.6|585.26|581.26|23
1617376080000|2021-04-02 15:08:00|585.62|581.62|585.96|581.96|585.96|581.96|585.61|581.61|30
1617376090000|2021-04-02 15:08:10|585.93|581.93|586.29|582.29|586.29|582.29|585.9|581.9|27
1617376100000|2021-04-02 15:08:20|586.32|582.32|586.74|582.74|586.74|582.74|586.29|582.29|20
1617376110000|2021-04-02 15:08:30|586.72|582.72|586.68|582.68|586.77|582.77|586.47|582.47|33
1617376120000|2021-04-02 15:08:40|586.67|582.67|586.59|582.59|586.68|582.68|586.55|582.55|21
1617376130000|2021-04-02 15:08:50|586.57|582.57|586.51|582.51|586.57|582.57|586.46|582.46|21
1617376140000|2021-04-02 15:09:00|586.55|582.55|586.79|582.79|586.79|582.79|586.5|582.5|17
1617376150000|2021-04-02 15:09:10|586.8|582.8|586.57|582.57|586.81|582.81|586.55|582.55|25
1617376160000|2021-04-02 15:09:20|586.56|582.56|586.5|582.5|586.62|582.62|586.49|582.49|22
1617376170000|2021-04-02 15:09:30|586.51|582.51|586.58|582.58|586.6|582.6|586.51|582.51|25
1617376180000|2021-04-02 15:09:40|586.6|582.6|586.77|582.77|586.77|582.77|586.57|582.57|26
1617376190000|2021-04-02 15:09:50|586.78|582.78|586.81|582.81|586.85|582.85|586.7|582.7|23
1617376200000|2021-04-02 15:10:00|586.83|582.83|586.76|582.76|586.88|582.88|586.71|582.71|21
1617376210000|2021-04-02 15:10:10|586.77|582.77|586.52|582.52|586.77|582.77|586.4|582.4|30
1617376220000|2021-04-02 15:10:20|586.53|582.53|586.53|582.53|586.55|582.55|586.35|582.35|27
1617376230000|2021-04-02 15:10:30|586.51|582.51|586.79|582.79|586.79|582.79|586.51|582.51|31
1617376240000|2021-04-02 15:10:40|586.8|582.8|586.8|582.8|586.8|582.8|586.75|582.75|15
1617376250000|2021-04-02 15:10:50|586.81|582.81|587.05|583.05|587.08|583.08|586.81|582.81|13
1617376260000|2021-04-02 15:11:00|587.06|583.06|586.81|582.81|587.12|583.12|586.78|582.78|23
1617376270000|2021-04-02 15:11:10|586.85|582.85|587.07|583.07|587.07|583.07|586.83|582.83|28
1617376280000|2021-04-02 15:11:20|586.98|582.98|587.26|583.26|587.32|583.32|586.86|582.86|22
1617376290000|2021-04-02 15:11:30|587.3|583.3|587.37|583.37|587.37|583.37|587.27|583.27|10
1617376300000|2021-04-02 15:11:40|587.35|583.35|587.36|583.36|587.4|583.4|587.27|583.27|22
1617376310000|2021-04-02 15:11:50|587.33|583.33|587.13|583.13|587.36|583.36|587.1|583.1|19
1617376320000|2021-04-02 15:12:00|587.14|583.14|587.06|583.06|587.15|583.15|586.97|582.97|31
1617376330000|2021-04-02 15:12:10|587.03|583.03|587.07|583.07|587.14|583.14|587.03|583.03|25
1617376340000|2021-04-02 15:12:20|587.08|583.08|586.84|582.84|587.14|583.14|586.8|582.8|22
1617376350000|2021-04-02 15:12:30|586.83|582.83|586.67|582.67|586.87|582.87|586.59|582.59|28
1617376360000|2021-04-02 15:12:40|586.73|582.73|586.67|582.67|586.82|582.82|586.59|582.59|33
1617376370000|2021-04-02 15:12:50|586.66|582.66|586.52|582.52|586.7|582.7|586.52|582.52|32
1617376380000|2021-04-02 15:13:00|586.57|582.57|586.32|582.32|586.71|582.71|586.22|582.22|31
1617376390000|2021-04-02 15:13:10|586.03|582.03|586.17|582.17|586.17|582.17|585.96|581.96|26
1617376400000|2021-04-02 15:13:20|586.09|582.09|585.54|581.54|586.25|582.25|585.54|581.54|26
1617376410000|2021-04-02 15:13:30|585.57|581.57|585.6|581.6|585.61|581.61|585.37|581.37|32
1617376420000|2021-04-02 15:13:40|585.61|581.61|585.79|581.79|585.87|581.87|585.61|581.61|24
1617376430000|2021-04-02 15:13:50|585.81|581.81|585.6|581.6|585.85|581.85|585.6|581.6|29
1617376440000|2021-04-02 15:14:00|585.61|581.61|585.25|581.25|585.62|581.62|585.18|581.18|29
1617376450000|2021-04-02 15:14:10|585.24|581.24|585.2|581.2|585.34|581.34|585.19|581.19|25
1617376460000|2021-04-02 15:14:20|585.24|581.24|585.17|581.17|585.36|581.36|585.09|581.09|32
1617376470000|2021-04-02 15:14:30|585.13|581.13|584.8|580.8|585.21|581.21|584.78|580.78|32
1617376480000|2021-04-02 15:14:40|584.82|580.82|584.45|580.45|584.82|580.82|584.42|580.42|21
1617376490000|2021-04-02 15:14:50|584.51|580.51|583.71|579.71|584.51|580.51|583.71|579.71|27
1617376500000|2021-04-02 15:15:00|583.67|579.67|583.99|579.99|584.27|580.27|583.62|579.62|37
1617376510000|2021-04-02 15:15:10|583.97|579.97|584.06|580.06|584.26|580.26|583.97|579.97|27
1617376520000|2021-04-02 15:15:20|584.11|580.11|583.81|579.81|584.27|580.27|583.69|579.69|34
1617376530000|2021-04-02 15:15:30|583.83|579.83|583.96|579.96|583.97|579.97|583.7|579.7|28
1617376540000|2021-04-02 15:15:40|583.91|579.91|583.69|579.69|583.98|579.98|583.68|579.68|30
1617376550000|2021-04-02 15:15:50|583.73|579.73|583.73|579.73|583.77|579.77|583.59|579.59|19
1617376560000|2021-04-02 15:16:00|583.71|579.71|583.75|579.75|583.82|579.82|583.69|579.69|19
1617376570000|2021-04-02 15:16:10|583.73|579.73|583.77|579.77|583.87|579.87|583.63|579.63|24
1617376580000|2021-04-02 15:16:20|583.73|579.73|583.75|579.75|583.76|579.76|583.69|579.69|25
1617376590000|2021-04-02 15:16:30|583.8|579.8|584.09|580.09|584.14|580.14|583.8|579.8|20
1617376600000|2021-04-02 15:16:40|584.11|580.11|584.19|580.19|584.23|580.23|584.1|580.1|14
1617376610000|2021-04-02 15:16:50|584.2|580.2|584.18|580.18|584.31|580.31|584.15|580.15|27
1617376620000|2021-04-02 15:17:00|584.15|580.15|584.81|580.81|584.85|580.85|584.15|580.15|28
1617376630000|2021-04-02 15:17:10|584.94|580.94|584.99|580.99|584.99|580.99|584.93|580.93|18
1617376640000|2021-04-02 15:17:20|584.98|580.98|585.16|581.16|585.18|581.18|584.96|580.96|21
1617376650000|2021-04-02 15:17:30|585.2|581.2|585.27|581.27|585.37|581.37|585.19|581.19|21
1617376660000|2021-04-02 15:17:40|585.3|581.3|585.16|581.16|585.37|581.37|585.07|581.07|30
1617376670000|2021-04-02 15:17:50|585.15|581.15|585.66|581.66|585.66|581.66|585.14|581.14|21
1617376680000|2021-04-02 15:18:00|585.67|581.67|585.94|581.94|585.94|581.94|585.67|581.67|20
1617376690000|2021-04-02 15:18:10|585.95|581.95|586.04|582.04|586.13|582.13|585.9|581.9|30
1617376700000|2021-04-02 15:18:20|586.03|582.03|586.2|582.2|586.22|582.22|586.02|582.02|17
1617376710000|2021-04-02 15:18:30|586.21|582.21|586.22|582.22|586.28|582.28|586.18|582.18|27
1617376720000|2021-04-02 15:18:40|586.23|582.23|585.58|581.58|586.23|582.23|585.58|581.58|30
1617376730000|2021-04-02 15:18:50|585.51|581.51|585.26|581.26|585.51|581.51|585.06|581.06|36
1617376740000|2021-04-02 15:19:00|585.33|581.33|585.22|581.22|585.36|581.36|585.11|581.11|33
1617376750000|2021-04-02 15:19:10|585.23|581.23|584.94|580.94|585.25|581.25|584.94|580.94|21
1617376760000|2021-04-02 15:19:20|584.95|580.95|584.95|580.95|584.95|580.95|584.91|580.91|17
1617376770000|2021-04-02 15:19:30|584.94|580.94|584.94|580.94|585.02|581.02|584.85|580.85|24
1617376780000|2021-04-02 15:19:40|584.93|580.93|584.89|580.89|584.95|580.95|584.86|580.86|21
1617376790000|2021-04-02 15:19:50|584.88|580.88|584.82|580.82|584.89|580.89|584.76|580.76|22
1617376800000|2021-04-02 15:20:00|584.83|580.83|584.73|580.73|584.83|580.83|584.7|580.7|18
1617376810000|2021-04-02 15:20:10|584.72|580.72|584.74|580.74|584.74|580.74|584.72|580.72|5
1617376820000|2021-04-02 15:20:20|584.75|580.75|585.03|581.03|585.06|581.06|584.74|580.74|25
1617376830000|2021-04-02 15:20:30|585.04|581.04|585.57|581.57|585.57|581.57|585.04|581.04|19
1617376840000|2021-04-02 15:20:40|585.56|581.56|585.67|581.67|585.75|581.75|585.45|581.45|30
1617376850000|2021-04-02 15:20:50|585.69|581.69|585.76|581.76|585.77|581.77|585.69|581.69|25
1617376860000|2021-04-02 15:21:00|585.77|581.77|585.97|581.97|586.02|582.02|585.77|581.77|21
1617376870000|2021-04-02 15:21:10|586|582|585.86|581.86|586.01|582.01|585.74|581.74|29
1617376880000|2021-04-02 15:21:20|585.81|581.81|585.39|581.39|585.81|581.81|585.38|581.38|29
1617376890000|2021-04-02 15:21:30|585.4|581.4|585.08|581.08|585.4|581.4|585.08|581.08|25
1617376900000|2021-04-02 15:21:40|585.05|581.05|585.03|581.03|585.05|581.05|584.96|580.96|14
1617376910000|2021-04-02 15:21:50|585.01|581.01|584.99|580.99|585.05|581.05|584.99|580.99|24
1617376920000|2021-04-02 15:22:00|585.03|581.03|585.14|581.14|585.21|581.21|585.02|581.02|30
1617376930000|2021-04-02 15:22:10|585.17|581.17|585.17|581.17|585.21|581.21|585.13|581.13|13
1617376940000|2021-04-02 15:22:20|585.18|581.18|585.34|581.34|585.35|581.35|585.18|581.18|22
1617376950000|2021-04-02 15:22:30|585.33|581.33|585.43|581.43|585.44|581.44|585.32|581.32|17
1617376960000|2021-04-02 15:22:40|585.42|581.42|585.63|581.63|585.63|581.63|585.42|581.42|27
1617376970000|2021-04-02 15:22:50|585.64|581.64|585.65|581.65|585.65|581.65|585.48|581.48|31
1617376980000|2021-04-02 15:23:00|585.66|581.66|585.74|581.74|585.78|581.78|585.64|581.64|16
1617376990000|2021-04-02 15:23:10|585.73|581.73|585.88|581.88|585.88|581.88|585.73|581.73|19
1617377000000|2021-04-02 15:23:20|585.89|581.89|585.74|581.74|585.89|581.89|585.74|581.74|17
1617377010000|2021-04-02 15:23:30|585.76|581.76|585.83|581.83|585.83|581.83|585.63|581.63|30
1617377020000|2021-04-02 15:23:40|585.84|581.84|585.85|581.85|585.88|581.88|585.82|581.82|19
1617377030000|2021-04-02 15:23:50|585.86|581.86|586|582|586.01|582.01|585.63|581.63|30
1617377040000|2021-04-02 15:24:00|586.01|582.01|586.12|582.12|586.13|582.13|586.01|582.01|16
1617377050000|2021-04-02 15:24:10|586.1|582.1|586.26|582.26|586.26|582.26|586.09|582.09|15
1617377060000|2021-04-02 15:24:20|586.29|582.29|586.27|582.27|586.3|582.3|586.26|582.26|6
1617377070000|2021-04-02 15:24:30|586.13|582.13|586.25|582.25|586.27|582.27|586.13|582.13|22
1617377080000|2021-04-02 15:24:40|586.28|582.28|586.39|582.39|586.39|582.39|586.26|582.26|11
1617377090000|2021-04-02 15:24:50|586.43|582.43|586.57|582.57|586.63|582.63|586.43|582.43|11
1617377100000|2021-04-02 15:25:00|586.61|582.61|586.72|582.72|586.78|582.78|586.58|582.58|27
1617377110000|2021-04-02 15:25:10|586.71|582.71|586.73|582.73|586.8|582.8|586.62|582.62|22
1617377120000|2021-04-02 15:25:20|586.71|582.71|586.9|582.9|586.93|582.93|586.71|582.71|29
1617377130000|2021-04-02 15:25:30|586.91|582.91|587.08|583.08|587.08|583.08|586.91|582.91|12
1617377140000|2021-04-02 15:25:40|587.09|583.09|587.15|583.15|587.16|583.16|587.08|583.08|8
1617377150000|2021-04-02 15:25:50|587.16|583.16|587.12|583.12|587.18|583.18|587.05|583.05|12
1617377160000|2021-04-02 15:26:00|587.13|583.13|587.12|583.12|587.13|583.13|587.05|583.05|24
1617377170000|2021-04-02 15:26:10|587.14|583.14|586.9|582.9|587.16|583.16|586.83|582.83|20
1617377180000|2021-04-02 15:26:20|586.91|582.91|586.64|582.64|586.91|582.91|586.62|582.62|34
1617377190000|2021-04-02 15:26:30|586.65|582.65|586.69|582.69|586.75|582.75|586.65|582.65|26
1617377200000|2021-04-02 15:26:40|586.68|582.68|586.59|582.59|586.68|582.68|586.59|582.59|13
1617377210000|2021-04-02 15:26:50|586.62|582.62|586.55|582.55|586.63|582.63|586.53|582.53|13
1617377220000|2021-04-02 15:27:00|586.54|582.54|586.51|582.51|586.54|582.54|586.42|582.42|17
1617377230000|2021-04-02 15:27:10|586.52|582.52|586.57|582.57|586.69|582.69|586.46|582.46|27
1617377240000|2021-04-02 15:27:20|586.59|582.59|586.76|582.76|586.78|582.78|586.57|582.57|24
1617377250000|2021-04-02 15:27:30|586.75|582.75|586.73|582.73|586.76|582.76|586.57|582.57|24
1617377260000|2021-04-02 15:27:40|586.74|582.74|586.8|582.8|586.82|582.82|586.62|582.62|20
1617377270000|2021-04-02 15:27:50|586.81|582.81|586.88|582.88|586.9|582.9|586.79|582.79|18
1617377280000|2021-04-02 15:28:00|586.85|582.85|586.97|582.97|586.97|582.97|586.76|582.76|28
1617377290000|2021-04-02 15:28:10|586.96|582.96|587.27|583.27|587.28|583.28|586.96|582.96|18
1617377300000|2021-04-02 15:28:20|587.28|583.28|587.37|583.37|587.37|583.37|587.27|583.27|11
1617377310000|2021-04-02 15:28:30|587.38|583.38|587.86|583.86|587.97|583.97|587.38|583.38|25
1617377320000|2021-04-02 15:28:40|587.51|583.51|587.74|583.74|587.98|583.98|587.49|583.49|26
1617377330000|2021-04-02 15:28:50|587.73|583.73|587.76|583.76|587.8|583.8|587.43|583.43|29
1617377340000|2021-04-02 15:29:00|587.77|583.77|588.18|584.18|588.18|584.18|587.77|583.77|24
1617377350000|2021-04-02 15:29:10|588.21|584.21|588.17|584.17|588.24|584.24|588.15|584.15|12
1617377360000|2021-04-02 15:29:20|588.18|584.18|588.48|584.48|588.48|584.48|588.18|584.18|15
1617377370000|2021-04-02 15:29:30|588.49|584.49|588.58|584.58|588.64|584.64|588.44|584.44|24
1617377380000|2021-04-02 15:29:40|588.59|584.59|588.94|584.94|588.98|584.98|588.58|584.58|29
1617377390000|2021-04-02 15:29:50|588.93|584.93|589.28|585.28|589.28|585.28|588.89|584.89|18
1617377400000|2021-04-02 15:30:00|589.29|585.29|589.28|585.28|589.31|585.31|589.19|585.19|19
1617377410000|2021-04-02 15:30:10|589.29|585.29|589.39|585.39|589.45|585.45|589.18|585.18|25
1617377420000|2021-04-02 15:30:20|589.4|585.4|589.18|585.18|589.42|585.42|589.14|585.14|23
1617377430000|2021-04-02 15:30:30|589.06|585.06|588.87|584.87|589.11|585.11|588.87|584.87|27
1617377440000|2021-04-02 15:30:40|588.89|584.89|588.64|584.64|588.94|584.94|588.55|584.55|31
1617377450000|2021-04-02 15:30:50|588.63|584.63|588.63|584.63|588.74|584.74|588.6|584.6|26
1617377460000|2021-04-02 15:31:00|588.62|584.62|588.14|584.14|588.66|584.66|588.14|584.14|28
1617377470000|2021-04-02 15:31:10|588.07|584.07|587.55|583.55|588.17|584.17|587.48|583.48|30
1617377480000|2021-04-02 15:31:20|587.56|583.56|587.59|583.59|587.63|583.63|587.54|583.54|22
1617377490000|2021-04-02 15:31:30|587.58|583.58|587.36|583.36|587.59|583.59|587.26|583.26|29
1617377500000|2021-04-02 15:31:40|587.32|583.32|587.23|583.23|587.48|583.48|587.23|583.23|32
1617377510000|2021-04-02 15:31:50|587.21|583.21|586.93|582.93|587.25|583.25|586.92|582.92|24
1617377520000|2021-04-02 15:32:00|586.95|582.95|586.6|582.6|586.96|582.96|586.6|582.6|31
1617377530000|2021-04-02 15:32:10|586.61|582.61|587.09|583.09|587.09|583.09|586.61|582.61|30
1617377540000|2021-04-02 15:32:20|587.1|583.1|586.87|582.87|587.25|583.25|586.87|582.87|25
1617377550000|2021-04-02 15:32:30|586.82|582.82|586.56|582.56|586.82|582.82|586.51|582.51|22
1617377560000|2021-04-02 15:32:40|586.55|582.55|586.55|582.55|586.56|582.56|586.54|582.54|7
1617377570000|2021-04-02 15:32:50|586.54|582.54|587.08|583.08|587.08|583.08|586.54|582.54|30
1617377580000|2021-04-02 15:33:00|587.06|583.06|586.96|582.96|587.12|583.12|586.92|582.92|24
1617377590000|2021-04-02 15:33:10|586.95|582.95|586.84|582.84|586.95|582.95|586.81|582.81|16
1617377600000|2021-04-02 15:33:20|586.72|582.72|586.84|582.84|586.88|582.88|586.71|582.71|16
1617377610000|2021-04-02 15:33:30|586.85|582.85|586.71|582.71|586.94|582.94|586.69|582.69|25
1617377620000|2021-04-02 15:33:40|586.7|582.7|586.69|582.69|586.71|582.71|586.69|582.69|16
1617377630000|2021-04-02 15:33:50|586.7|582.7|586.52|582.52|586.7|582.7|586.48|582.48|26
1617377640000|2021-04-02 15:34:00|586.53|582.53|586.53|582.53|586.56|582.56|586.47|582.47|21
1617377650000|2021-04-02 15:34:10|586.54|582.54|586.55|582.55|586.55|582.55|586.5|582.5|19
1617377660000|2021-04-02 15:34:20|586.53|582.53|586.25|582.25|586.54|582.54|586.25|582.25|18
1617377670000|2021-04-02 15:34:30|586.27|582.27|586.28|582.28|586.31|582.31|586.24|582.24|10
1617377680000|2021-04-02 15:34:40|586.26|582.26|585.84|581.84|586.26|582.26|585.82|581.82|14
1617377690000|2021-04-02 15:34:50|585.83|581.83|585.54|581.54|585.83|581.83|585.54|581.54|14
1617377700000|2021-04-02 15:35:00|585.53|581.53|586.32|582.32|586.33|582.33|585.53|581.53|33
1617377710000|2021-04-02 15:35:10|586.3|582.3|586.19|582.19|586.33|582.33|586.12|582.12|25
1617377720000|2021-04-02 15:35:20|586.18|582.18|585.7|581.7|586.22|582.22|585.7|581.7|26
1617377730000|2021-04-02 15:35:30|585.67|581.67|586.03|582.03|586.04|582.04|585.65|581.65|21
1617377740000|2021-04-02 15:35:40|586.04|582.04|585.93|581.93|586.06|582.06|585.89|581.89|23
1617377750000|2021-04-02 15:35:50|585.94|581.94|586.2|582.2|586.23|582.23|585.94|581.94|19
1617377760000|2021-04-02 15:36:00|586.18|582.18|585.98|581.98|586.27|582.27|585.89|581.89|27
1617377770000|2021-04-02 15:36:10|585.99|581.99|585.76|581.76|585.99|581.99|585.64|581.64|32
1617377780000|2021-04-02 15:36:20|585.83|581.83|585.98|581.98|586.03|582.03|585.83|581.83|17
1617377790000|2021-04-02 15:36:30|585.97|581.97|585.98|581.98|586|582|585.94|581.94|20
1617377800000|2021-04-02 15:36:40|585.99|581.99|585.97|581.97|585.99|581.99|585.97|581.97|5
1617377810000|2021-04-02 15:36:50|585.98|581.98|585.84|581.84|585.98|581.98|585.77|581.77|10
1617377820000|2021-04-02 15:37:00|585.85|581.85|585.86|581.86|585.86|581.86|585.84|581.84|15
1617377830000|2021-04-02 15:37:10|585.85|581.85|585.86|581.86|585.86|581.86|585.84|581.84|12
1617377840000|2021-04-02 15:37:20|585.84|581.84|586.13|582.13|586.14|582.14|585.84|581.84|19
1617377850000|2021-04-02 15:37:30|586.12|582.12|586.55|582.55|586.56|582.56|586.12|582.12|23
1617377860000|2021-04-02 15:37:40|586.52|582.52|586.54|582.54|586.54|582.54|586.47|582.47|11
1617377870000|2021-04-02 15:37:50|586.56|582.56|586.54|582.54|586.56|582.56|586.52|582.52|7
1617377880000|2021-04-02 15:38:00|586.52|582.52|586.83|582.83|586.84|582.84|586.52|582.52|24
1617377890000|2021-04-02 15:38:10|586.84|582.84|586.58|582.58|586.84|582.84|586.55|582.55|27
1617377900000|2021-04-02 15:38:20|586.56|582.56|586.56|582.56|586.64|582.64|586.51|582.51|19
1617377910000|2021-04-02 15:38:30|586.57|582.57|586.56|582.56|586.63|582.63|586.53|582.53|27
1617377920000|2021-04-02 15:38:40|586.55|582.55|586.69|582.69|586.74|582.74|586.55|582.55|26
1617377930000|2021-04-02 15:38:50|586.67|582.67|586.66|582.66|586.72|582.72|586.61|582.61|25
1617377940000|2021-04-02 15:39:00|586.68|582.68|587.19|583.19|587.2|583.2|586.66|582.66|30
1617377950000|2021-04-02 15:39:10|587.17|583.17|587.16|583.16|587.17|583.17|586.96|582.96|31
1617377960000|2021-04-02 15:39:20|587.13|583.13|587.72|583.72|587.72|583.72|587.13|583.13|24
1617377970000|2021-04-02 15:39:30|587.71|583.71|587.88|583.88|587.88|583.88|587.68|583.68|22
1617377980000|2021-04-02 15:39:40|587.84|583.84|588|584|588.09|584.09|587.83|583.83|22
1617377990000|2021-04-02 15:39:50|587.99|583.99|588.72|584.72|588.72|584.72|587.99|583.99|27
1617378000000|2021-04-02 15:40:00|588.71|584.71|589.11|585.11|589.34|585.34|588.71|584.71|35
1617378010000|2021-04-02 15:40:10|589.12|585.12|589.02|585.02|589.15|585.15|588.96|584.96|28
1617378020000|2021-04-02 15:40:20|589.01|585.01|588.68|584.68|589.11|585.11|588.68|584.68|23
1617378030000|2021-04-02 15:40:30|588.54|584.54|588.62|584.62|588.62|584.62|588.34|584.34|25
1617378040000|2021-04-02 15:40:40|588.63|584.63|587.96|583.96|588.65|584.65|587.96|583.96|26
1617378050000|2021-04-02 15:40:50|587.97|583.97|587.83|583.83|587.97|583.97|587.81|583.81|24
1617378060000|2021-04-02 15:41:00|587.88|583.88|588.63|584.63|588.89|584.89|587.7|583.7|31
1617378070000|2021-04-02 15:41:10|588.6|584.6|588.08|584.08|588.61|584.61|588.08|584.08|27
1617378080000|2021-04-02 15:41:20|588.06|584.06|587.7|583.7|588.06|584.06|587.7|583.7|23
1617378090000|2021-04-02 15:41:30|587.71|583.71|587.66|583.66|587.87|583.87|587.66|583.66|24
1617378100000|2021-04-02 15:41:40|587.67|583.67|587.57|583.57|587.67|583.67|587.45|583.45|22
1617378110000|2021-04-02 15:41:50|587.56|583.56|587.42|583.42|587.57|583.57|587.39|583.39|20
1617378120000|2021-04-02 15:42:00|587.41|583.41|587.57|583.57|587.66|583.66|587.37|583.37|31
1617378130000|2021-04-02 15:42:10|587.6|583.6|588.09|584.09|588.1|584.1|587.59|583.59|30
1617378140000|2021-04-02 15:42:20|588.05|584.05|588.21|584.21|588.26|584.26|588.02|584.02|22
1617378150000|2021-04-02 15:42:30|588.24|584.24|588.62|584.62|588.63|584.63|588.21|584.21|28
1617378160000|2021-04-02 15:42:40|588.58|584.58|588.58|584.58|588.62|584.62|588.55|584.55|24
1617378170000|2021-04-02 15:42:50|588.57|584.57|588.87|584.87|588.87|584.87|588.55|584.55|21
1617378180000|2021-04-02 15:43:00|588.69|584.69|588.92|584.92|588.93|584.93|588.69|584.69|12
1617378190000|2021-04-02 15:43:10|588.9|584.9|589.21|585.21|589.22|585.22|588.9|584.9|20
1617378200000|2021-04-02 15:43:20|589.18|585.18|589.46|585.46|589.46|585.46|589.05|585.05|24
1617378210000|2021-04-02 15:43:30|589.54|585.54|589.06|585.06|589.54|585.54|589.05|585.05|31
1617378220000|2021-04-02 15:43:40|589.01|585.01|588.99|584.99|589.1|585.1|588.93|584.93|23
1617378230000|2021-04-02 15:43:50|588.97|584.97|588.95|584.95|589.01|585.01|588.94|584.94|24
1617378240000|2021-04-02 15:44:00|588.94|584.94|588.83|584.83|588.95|584.95|588.81|584.81|24
1617378250000|2021-04-02 15:44:10|588.82|584.82|588.99|584.99|588.99|584.99|588.82|584.82|19
1617378260000|2021-04-02 15:44:20|589.02|585.02|589.01|585.01|589.11|585.11|588.99|584.99|24
1617378270000|2021-04-02 15:44:30|589.02|585.02|588.8|584.8|589.02|585.02|588.74|584.74|25
1617378280000|2021-04-02 15:44:40|588.75|584.75|588.57|584.57|588.8|584.8|588.56|584.56|20
1617378290000|2021-04-02 15:44:50|588.44|584.44|588.21|584.21|588.47|584.47|588.04|584.04|24
1617378300000|2021-04-02 15:45:00|588.18|584.18|588.3|584.3|588.38|584.38|588.11|584.11|23
1617378310000|2021-04-02 15:45:10|588.29|584.29|587.92|583.92|588.29|584.29|587.92|583.92|21
1617378320000|2021-04-02 15:45:20|587.91|583.91|587.67|583.67|587.91|583.91|587.67|583.67|21
1617378330000|2021-04-02 15:45:30|587.75|583.75|587.6|583.6|587.9|583.9|587.42|583.42|24
1617378340000|2021-04-02 15:45:40|587.57|583.57|587.52|583.52|587.6|583.6|587.49|583.49|21
1617378350000|2021-04-02 15:45:50|587.53|583.53|587.33|583.33|587.53|583.53|587.23|583.23|12
1617378360000|2021-04-02 15:46:00|587.38|583.38|587.34|583.34|587.39|583.39|586.92|582.92|15
1617378370000|2021-04-02 15:46:10|587.45|583.45|587.71|583.71|587.91|583.91|587.45|583.45|27
1617378380000|2021-04-02 15:46:20|587.72|583.72|587.66|583.66|587.86|583.86|587.65|583.65|19
1617378390000|2021-04-02 15:46:30|587.65|583.65|587.51|583.51|587.67|583.67|587.46|583.46|23
1617378400000|2021-04-02 15:46:40|587.55|583.55|587.57|583.57|587.62|583.62|587.5|583.5|32
1617378410000|2021-04-02 15:46:50|587.56|583.56|587.58|583.58|587.69|583.69|587.55|583.55|25
1617378420000|2021-04-02 15:47:00|587.59|583.59|587.24|583.24|587.6|583.6|587.24|583.24|21
1617378430000|2021-04-02 15:47:10|587.26|583.26|586.99|582.99|587.26|583.26|586.92|582.92|23
1617378440000|2021-04-02 15:47:20|587.03|583.03|586.93|582.93|587.07|583.07|586.86|582.86|25
1617378450000|2021-04-02 15:47:30|586.88|582.88|586.94|582.94|586.95|582.95|586.85|582.85|21
1617378460000|2021-04-02 15:47:40|586.93|582.93|586.77|582.77|586.95|582.95|586.77|582.77|25
1617378470000|2021-04-02 15:47:50|586.78|582.78|586.8|582.8|586.81|582.81|586.75|582.75|22
1617378480000|2021-04-02 15:48:00|586.77|582.77|586.82|582.82|586.82|582.82|586.75|582.75|25
1617378490000|2021-04-02 15:48:10|586.8|582.8|586.69|582.69|586.83|582.83|586.61|582.61|26
1617378500000|2021-04-02 15:48:20|586.66|582.66|586.58|582.58|586.71|582.71|586.56|582.56|20
1617378510000|2021-04-02 15:48:30|586.57|582.57|586.55|582.55|586.68|582.68|586.53|582.53|26
1617378520000|2021-04-02 15:48:40|586.64|582.64|586.53|582.53|586.64|582.64|586.49|582.49|19
1617378530000|2021-04-02 15:48:50|586.51|582.51|586.51|582.51|586.53|582.53|586.46|582.46|22
1617378540000|2021-04-02 15:49:00|586.52|582.52|586.38|582.38|586.52|582.52|586.38|582.38|18
1617378550000|2021-04-02 15:49:10|586.36|582.36|586.24|582.24|586.38|582.38|586.05|582.05|24
1617378560000|2021-04-02 15:49:20|586.2|582.2|586.33|582.33|586.34|582.34|586.2|582.2|13
1617378570000|2021-04-02 15:49:30|586.34|582.34|586.29|582.29|586.35|582.35|586.29|582.29|18
1617378580000|2021-04-02 15:49:40|586.28|582.28|586.28|582.28|586.31|582.31|586.25|582.25|13
1617378590000|2021-04-02 15:49:50|586.27|582.27|585.76|581.76|586.27|582.27|585.74|581.74|30
1617378600000|2021-04-02 15:50:00|585.77|581.77|585.54|581.54|585.77|581.77|585.49|581.49|27
1617378610000|2021-04-02 15:50:10|585.53|581.53|585.52|581.52|585.56|581.56|585.51|581.51|14
1617378620000|2021-04-02 15:50:20|585.56|581.56|585.64|581.64|585.69|581.69|585.51|581.51|29
1617378630000|2021-04-02 15:50:30|585.65|581.65|585.66|581.66|585.69|581.69|585.62|581.62|24
1617378640000|2021-04-02 15:50:40|585.68|581.68|585.67|581.67|585.7|581.7|585.64|581.64|18
1617378650000|2021-04-02 15:50:50|585.65|581.65|585.63|581.63|585.66|581.66|585.63|581.63|12
1617378660000|2021-04-02 15:51:00|585.61|581.61|585.56|581.56|585.62|581.62|585.56|581.56|9
1617378670000|2021-04-02 15:51:10|585.57|581.57|585.57|581.57|585.59|581.59|585.5|581.5|22
1617378680000|2021-04-02 15:51:20|585.58|581.58|585.59|581.59|585.61|581.61|585.57|581.57|10
1617378690000|2021-04-02 15:51:30|585.57|581.57|585.51|581.51|585.57|581.57|585.49|581.49|15
1617378700000|2021-04-02 15:51:40|585.52|581.52|585.51|581.51|585.54|581.54|585.5|581.5|7
1617378710000|2021-04-02 15:51:50|585.52|581.52|585.51|581.51|585.53|581.53|585.49|581.49|10
1617378720000|2021-04-02 15:52:00|585.52|581.52|585.55|581.55|585.57|581.57|585.52|581.52|10
1617378730000|2021-04-02 15:52:10|585.54|581.54|585.68|581.68|585.68|581.68|585.53|581.53|12
1617378740000|2021-04-02 15:52:20|585.69|581.69|585.79|581.79|585.79|581.79|585.69|581.69|5
1617378750000|2021-04-02 15:52:30|585.75|581.75|587.04|583.04|587.05|583.05|585.75|581.75|25
1617378760000|2021-04-02 15:52:40|587.05|583.05|586.43|582.43|587.06|583.06|586.43|582.43|27
1617378770000|2021-04-02 15:52:50|586.42|582.42|586.17|582.17|586.42|582.42|586.05|582.05|28
1617378780000|2021-04-02 15:53:00|586.18|582.18|586.07|582.07|586.19|582.19|586.06|582.06|28
1617378790000|2021-04-02 15:53:10|586.05|582.05|585.97|581.97|586.05|582.05|585.87|581.87|26
1617378800000|2021-04-02 15:53:20|585.98|581.98|586|582|586.04|582.04|585.92|581.92|14
1617378810000|2021-04-02 15:53:30|585.91|581.91|585.82|581.82|585.91|581.91|585.75|581.75|24
1617378820000|2021-04-02 15:53:40|585.81|581.81|585.78|581.78|585.86|581.86|585.77|581.77|20
1617378830000|2021-04-02 15:53:50|585.77|581.77|585.83|581.83|585.92|581.92|585.74|581.74|22
1617378840000|2021-04-02 15:54:00|585.84|581.84|585.74|581.74|585.84|581.84|585.69|581.69|19
1617378850000|2021-04-02 15:54:10|585.71|581.71|585.66|581.66|585.81|581.81|585.64|581.64|18
1617378860000|2021-04-02 15:54:20|585.7|581.7|585.49|581.49|585.7|581.7|585.48|581.48|24
1617378870000|2021-04-02 15:54:30|585.42|581.42|585.72|581.72|585.72|581.72|585.35|581.35|26
1617378880000|2021-04-02 15:54:40|585.74|581.74|585.92|581.92|585.93|581.93|585.69|581.69|23
1617378890000|2021-04-02 15:54:50|585.91|581.91|586.12|582.12|586.12|582.12|585.9|581.9|11
1617378900000|2021-04-02 15:55:00|586.11|582.11|586.26|582.26|586.27|582.27|586.1|582.1|23
1617378910000|2021-04-02 15:55:10|586.27|582.27|586.46|582.46|586.47|582.47|586.27|582.27|17
1617378920000|2021-04-02 15:55:20|586.47|582.47|586.62|582.62|586.64|582.64|586.46|582.46|20
1617378930000|2021-04-02 15:55:30|586.61|582.61|586.97|582.97|586.97|582.97|586.61|582.61|16
1617378940000|2021-04-02 15:55:40|587.11|583.11|587.21|583.21|587.29|583.29|587.08|583.08|27
1617378950000|2021-04-02 15:55:50|587.2|583.2|586.66|582.66|587.21|583.21|586.66|582.66|19
1617378960000|2021-04-02 15:56:00|586.61|582.61|586.41|582.41|586.66|582.66|586.33|582.33|32
1617378970000|2021-04-02 15:56:10|586.4|582.4|586.4|582.4|586.42|582.42|586.34|582.34|18
1617378980000|2021-04-02 15:56:20|586.39|582.39|586.27|582.27|586.39|582.39|586.17|582.17|21
1617378990000|2021-04-02 15:56:30|586.31|582.31|586.26|582.26|586.33|582.33|586.26|582.26|15
1617379000000|2021-04-02 15:56:40|586.25|582.25|586.95|582.95|587.01|583.01|586.19|582.19|26
1617379010000|2021-04-02 15:56:50|587.37|583.37|587.75|583.75|587.75|583.75|587.27|583.27|28
1617379020000|2021-04-02 15:57:00|587.77|583.77|587.71|583.71|587.77|583.77|587.7|583.7|22
1617379030000|2021-04-02 15:57:10|587.72|583.72|587.73|583.73|587.73|583.73|587.69|583.69|24
1617379040000|2021-04-02 15:57:20|587.74|583.74|587.75|583.75|587.8|583.8|587.7|583.7|17
1617379050000|2021-04-02 15:57:30|587.74|583.74|587.74|583.74|587.75|583.75|587.69|583.69|10
1617379060000|2021-04-02 15:57:40|587.75|583.75|587.83|583.83|587.83|583.83|587.62|583.62|18
1617379070000|2021-04-02 15:57:50|587.85|583.85|588.3|584.3|588.33|584.33|587.85|583.85|17
1617379080000|2021-04-02 15:58:00|588.31|584.31|588.49|584.49|588.49|584.49|588.31|584.31|19
1617379090000|2021-04-02 15:58:10|588.47|584.47|588.49|584.49|588.52|584.52|588.29|584.29|29
1617379100000|2021-04-02 15:58:20|588.47|584.47|588.48|584.48|588.5|584.5|588.44|584.44|13
1617379110000|2021-04-02 15:58:30|588.47|584.47|588.24|584.24|588.48|584.48|588.22|584.22|23
1617379120000|2021-04-02 15:58:40|588.23|584.23|587.69|583.69|588.26|584.26|587.62|583.62|30
1617379130000|2021-04-02 15:58:50|587.68|583.68|587.41|583.41|587.75|583.75|587.39|583.39|26
1617379140000|2021-04-02 15:59:00|587.4|583.4|586.8|582.8|587.48|583.48|586.74|582.74|21
1617379150000|2021-04-02 15:59:10|586.81|582.81|587.27|583.27|587.31|583.31|586.77|582.77|27
1617379160000|2021-04-02 15:59:20|587.28|583.28|587.76|583.76|587.84|583.84|587.28|583.28|27
1617379170000|2021-04-02 15:59:30|587.75|583.75|587.62|583.62|587.75|583.75|587.42|583.42|25
1617379180000|2021-04-02 15:59:40|587.64|583.64|587.49|583.49|587.7|583.7|587.49|583.49|24
1617379190000|2021-04-02 15:59:50|587.48|583.48|587.35|583.35|587.66|583.66|587.31|583.31|29
1617379200000|2021-04-02 16:00:00|587.39|583.39|588.06|584.06|588.22|584.22|587.2|583.2|34
1617379210000|2021-04-02 16:00:10|588.08|584.08|589.43|585.43|589.55|585.55|588.07|584.07|33
1617379220000|2021-04-02 16:00:20|589.25|585.25|589.01|585.01|589.57|585.57|588.93|584.93|31
1617379230000|2021-04-02 16:00:30|588.98|584.98|588.84|584.84|588.98|584.98|588.66|584.66|30
1617379240000|2021-04-02 16:00:40|588.87|584.87|590|586|590|586|588.87|584.87|32
1617379250000|2021-04-02 16:00:50|589.89|585.89|589.78|585.78|589.89|585.89|589.35|585.35|30
1617379260000|2021-04-02 16:01:00|589.79|585.79|589.55|585.55|589.82|585.82|589.35|585.35|31
1617379270000|2021-04-02 16:01:10|589.64|585.64|589.7|585.7|590.26|586.26|589.64|585.64|26
1617379280000|2021-04-02 16:01:20|589.59|585.59|589.68|585.68|589.72|585.72|589.29|585.29|31
1617379290000|2021-04-02 16:01:30|589.76|585.76|590.54|586.54|590.54|586.54|589.75|585.75|33
1617379300000|2021-04-02 16:01:40|590.52|586.52|590.28|586.28|590.54|586.54|590.19|586.19|25
1617379310000|2021-04-02 16:01:50|590.29|586.29|590.93|586.93|590.93|586.93|590.27|586.27|29
1617379320000|2021-04-02 16:02:00|590.9|586.9|591.23|587.23|591.36|587.36|590.9|586.9|28
1617379330000|2021-04-02 16:02:10|591.24|587.24|591.94|587.94|591.94|587.94|591.24|587.24|28
1617379340000|2021-04-02 16:02:20|591.86|587.86|591.85|587.85|591.95|587.95|591.79|587.79|29
1617379350000|2021-04-02 16:02:30|591.79|587.79|591.81|587.81|592.11|588.11|591.75|587.75|33
1617379360000|2021-04-02 16:02:40|591.79|587.79|591.47|587.47|591.83|587.83|591.46|587.46|32
1617379370000|2021-04-02 16:02:50|591.46|587.46|590.45|586.45|591.67|587.67|590.45|586.45|33
1617379380000|2021-04-02 16:03:00|590.4|586.4|590.23|586.23|590.7|586.7|590.23|586.23|35
1617379390000|2021-04-02 16:03:10|590.15|586.15|589.5|585.5|590.15|586.15|589.23|585.23|38
1617379400000|2021-04-02 16:03:20|589.25|585.25|588.72|584.72|589.41|585.41|588.71|584.71|35
1617379410000|2021-04-02 16:03:30|588.71|584.71|588.94|584.94|589.09|585.09|588.31|584.31|39
1617379420000|2021-04-02 16:03:40|589.35|585.35|589.59|585.59|589.59|585.59|588.95|584.95|34
1617379430000|2021-04-02 16:03:50|589.56|585.56|588.91|584.91|589.56|585.56|588.91|584.91|31
1617379440000|2021-04-02 16:04:00|588.92|584.92|588.91|584.91|589.19|585.19|588.88|584.88|32
1617379450000|2021-04-02 16:04:10|588.93|584.93|588.73|584.73|589.02|585.02|588.68|584.68|35
1617379460000|2021-04-02 16:04:20|588.81|584.81|588.1|584.1|588.85|584.85|588.01|584.01|30
1617379470000|2021-04-02 16:04:30|588.12|584.12|587.07|583.07|588.33|584.33|587.07|583.07|30
1617379480000|2021-04-02 16:04:40|587.06|583.06|587.18|583.18|587.18|583.18|586.95|582.95|30
1617379490000|2021-04-02 16:04:50|587.13|583.13|586.92|582.92|587.26|583.26|586.92|582.92|28
1617379500000|2021-04-02 16:05:00|586.91|582.91|586.28|582.28|586.92|582.92|586.22|582.22|34
1617379510000|2021-04-02 16:05:10|586.27|582.27|585.85|581.85|586.27|582.27|585.85|581.85|24
1617379520000|2021-04-02 16:05:20|585.86|581.86|586.16|582.16|586.29|582.29|585.85|581.85|28
1617379530000|2021-04-02 16:05:30|586.15|582.15|586.57|582.57|586.57|582.57|586.15|582.15|29
1617379540000|2021-04-02 16:05:40|586.64|582.64|586.77|582.77|586.81|582.81|586.51|582.51|35
1617379550000|2021-04-02 16:05:50|586.76|582.76|586.48|582.48|586.76|582.76|586.36|582.36|31
1617379560000|2021-04-02 16:06:00|586.47|582.47|586.47|582.47|586.63|582.63|586.44|582.44|31
1617379570000|2021-04-02 16:06:10|586.48|582.48|586.65|582.65|586.65|582.65|586.29|582.29|33
1617379580000|2021-04-02 16:06:20|586.75|582.75|587.41|583.41|587.45|583.45|586.63|582.63|36
1617379590000|2021-04-02 16:06:30|587.45|583.45|587.78|583.78|587.82|583.82|587.32|583.32|35
1617379600000|2021-04-02 16:06:40|587.76|583.76|587.38|583.38|587.89|583.89|587.3|583.3|37
1617379610000|2021-04-02 16:06:50|587.39|583.39|587.11|583.11|587.59|583.59|587.11|583.11|29
1617379620000|2021-04-02 16:07:00|587.09|583.09|587.22|583.22|587.26|583.26|587.04|583.04|20
1617379630000|2021-04-02 16:07:10|587.19|583.19|587.11|583.11|587.19|583.19|587.11|583.11|14
1617379640000|2021-04-02 16:07:20|587.12|583.12|587.21|583.21|587.34|583.34|587.12|583.12|25
1617379650000|2021-04-02 16:07:30|587.16|583.16|587.12|583.12|587.18|583.18|587.05|583.05|27
1617379660000|2021-04-02 16:07:40|587.11|583.11|587.54|583.54|587.54|583.54|587.11|583.11|19
1617379670000|2021-04-02 16:07:50|587.55|583.55|587.19|583.19|587.55|583.55|587.19|583.19|32
1617379680000|2021-04-02 16:08:00|587.18|583.18|587.31|583.31|587.32|583.32|587.17|583.17|17
1617379690000|2021-04-02 16:08:10|587.28|583.28|587.47|583.47|587.52|583.52|587.28|583.28|14
1617379700000|2021-04-02 16:08:20|587.48|583.48|587.17|583.17|587.49|583.49|587.17|583.17|30
1617379710000|2021-04-02 16:08:30|587.28|583.28|587.35|583.35|587.39|583.39|587.21|583.21|22
1617379720000|2021-04-02 16:08:40|587.28|583.28|587.27|583.27|587.41|583.41|587.26|583.26|26
1617379730000|2021-04-02 16:08:50|587.28|583.28|587.97|583.97|587.97|583.97|587.28|583.28|27
1617379740000|2021-04-02 16:09:00|587.91|583.91|587.53|583.53|587.95|583.95|587.44|583.44|29
1617379750000|2021-04-02 16:09:10|587.51|583.51|587.38|583.38|587.53|583.53|587.3|583.3|26
1617379760000|2021-04-02 16:09:20|587.39|583.39|587.31|583.31|587.46|583.46|587.29|583.29|24
1617379770000|2021-04-02 16:09:30|587.43|583.43|587.27|583.27|587.43|583.43|587.27|583.27|21
1617379780000|2021-04-02 16:09:40|587.28|583.28|587.37|583.37|587.37|583.37|587.27|583.27|12
1617379790000|2021-04-02 16:09:50|587.36|583.36|587.42|583.42|587.44|583.44|587.28|583.28|19
1617379800000|2021-04-02 16:10:00|587.44|583.44|587.41|583.41|587.59|583.59|587.38|583.38|26
1617379810000|2021-04-02 16:10:10|587.39|583.39|587.19|583.19|587.39|583.39|587.04|583.04|22
1617379820000|2021-04-02 16:10:20|587.14|583.14|587.21|583.21|587.64|583.64|587.11|583.11|32
1617379830000|2021-04-02 16:10:30|587.25|583.25|587.96|583.96|588.11|584.11|587.25|583.25|30
1617379840000|2021-04-02 16:10:40|588.09|584.09|589.14|585.14|589.16|585.16|588.09|584.09|34
1617379850000|2021-04-02 16:10:50|589.32|585.32|590.23|586.23|590.28|586.28|589.25|585.25|36
1617379860000|2021-04-02 16:11:00|590.2|586.2|590.66|586.66|590.71|586.71|589.98|585.98|35
1617379870000|2021-04-02 16:11:10|590.55|586.55|591.1|587.1|591.1|587.1|590.55|586.55|33
1617379880000|2021-04-02 16:11:20|591.22|587.22|591.32|587.32|591.59|587.59|591.04|587.04|28
1617379890000|2021-04-02 16:11:30|591.29|587.29|591.74|587.74|591.74|587.74|591.29|587.29|29
1617379900000|2021-04-02 16:11:40|591.75|587.75|591.76|587.76|591.81|587.81|591.45|587.45|27
1617379910000|2021-04-02 16:11:50|591.74|587.74|590.01|586.01|591.76|587.76|590.01|586.01|34
1617379920000|2021-04-02 16:12:00|590|586|590.94|586.94|590.94|586.94|589.99|585.99|25
1617379930000|2021-04-02 16:12:10|590.9|586.9|591.71|587.71|592.04|588.04|590.9|586.9|35
1617379940000|2021-04-02 16:12:20|591.78|587.78|592.77|588.77|592.85|588.85|591.78|587.78|40
1617379950000|2021-04-02 16:12:30|592.8|588.8|593.25|589.25|593.37|589.37|592.69|588.69|29
1617379960000|2021-04-02 16:12:40|592.69|588.69|595.22|591.22|595.31|591.31|592.69|588.69|27
1617379970000|2021-04-02 16:12:50|595.43|591.43|595.38|591.38|595.46|591.46|595.1|591.1|30
1617379980000|2021-04-02 16:13:00|595.47|591.47|595.2|591.2|595.47|591.47|594.51|590.51|31
1617379990000|2021-04-02 16:13:10|595.31|591.31|595.18|591.18|595.35|591.35|594.12|590.12|34
1617380000000|2021-04-02 16:13:20|595.12|591.12|596.2|592.2|596.2|592.2|595.09|591.09|33
1617380010000|2021-04-02 16:13:30|596.24|592.24|596.42|592.42|596.62|592.62|596.09|592.09|29
1617380020000|2021-04-02 16:13:40|596.45|592.45|596.97|592.97|596.97|592.97|596.45|592.45|25
1617380030000|2021-04-02 16:13:50|596.92|592.92|596.99|592.99|597.13|593.13|596.92|592.92|25
1617380040000|2021-04-02 16:14:00|596.79|592.79|596.98|592.98|596.98|592.98|596.1|592.1|34
1617380050000|2021-04-02 16:14:10|596.84|592.84|596.55|592.55|597|593|596.46|592.46|31
1617380060000|2021-04-02 16:14:20|596.53|592.53|596.05|592.05|596.53|592.53|595.82|591.82|31
1617380070000|2021-04-02 16:14:30|596.04|592.04|596.21|592.21|596.33|592.33|596.04|592.04|28
1617380080000|2021-04-02 16:14:40|595.75|591.75|596.78|592.78|596.81|592.81|595.48|591.48|37
1617380090000|2021-04-02 16:14:50|596.82|592.82|596.79|592.79|596.96|592.96|596.55|592.55|33
1617380100000|2021-04-02 16:15:00|596.69|592.69|597.24|593.24|597.37|593.37|596.69|592.69|31
1617380110000|2021-04-02 16:15:10|597.22|593.22|596.53|592.53|597.22|593.22|596.4|592.4|35
1617380120000|2021-04-02 16:15:20|596.62|592.62|597.56|593.56|597.57|593.57|596.55|592.55|30
1617380130000|2021-04-02 16:15:30|597.58|593.58|597.68|593.68|597.68|593.68|597.21|593.21|36
1617380140000|2021-04-02 16:15:40|597.79|593.79|597.8|593.8|597.83|593.83|597.63|593.63|26
1617380150000|2021-04-02 16:15:50|597.84|593.84|598.33|594.33|598.41|594.41|597.82|593.82|28
1617380160000|2021-04-02 16:16:00|598.35|594.35|597.99|593.99|598.35|594.35|597.68|593.68|36
1617380170000|2021-04-02 16:16:10|598.01|594.01|597.89|593.89|598.23|594.23|597.8|593.8|34
1617380180000|2021-04-02 16:16:20|597.9|593.9|598.12|594.12|598.39|594.39|597.9|593.9|31
1617380190000|2021-04-02 16:16:30|598.17|594.17|598.21|594.21|598.7|594.7|598.14|594.14|30
1617380200000|2021-04-02 16:16:40|598.24|594.24|598.23|594.23|598.32|594.32|597.96|593.96|34
1617380210000|2021-04-02 16:16:50|598.33|594.33|598.45|594.45|598.49|594.49|598.22|594.22|36
1617380220000|2021-04-02 16:17:00|598.46|594.46|598.44|594.44|598.52|594.52|598.24|594.24|24
1617380230000|2021-04-02 16:17:10|598.46|594.46|598.08|594.08|598.62|594.62|598.08|594.08|31
1617380240000|2021-04-02 16:17:20|598.12|594.12|598.56|594.56|598.66|594.66|598.12|594.12|37
1617380250000|2021-04-02 16:17:30|598.53|594.53|598.46|594.46|598.56|594.56|598.26|594.26|34
1617380260000|2021-04-02 16:17:40|598.43|594.43|598.7|594.7|598.7|594.7|598.29|594.29|29
1617380270000|2021-04-02 16:17:50|598.68|594.68|599.31|595.31|599.42|595.42|598.64|594.64|34
1617380280000|2021-04-02 16:18:00|599.34|595.34|598.62|594.62|599.34|595.34|598.53|594.53|34
1617380290000|2021-04-02 16:18:10|598.65|594.65|599.28|595.28|599.32|595.32|598.65|594.65|35
1617380300000|2021-04-02 16:18:20|599.3|595.3|599.65|595.65|599.66|595.66|599.29|595.29|32
1617380310000|2021-04-02 16:18:30|599.68|595.68|598.99|594.99|599.69|595.69|598.84|594.84|31
1617380320000|2021-04-02 16:18:40|599|595|598.97|594.97|599.29|595.29|598.72|594.72|22
1617380330000|2021-04-02 16:18:50|598.96|594.96|598.86|594.86|598.96|594.96|598.75|594.75|7
1617380340000|2021-04-02 16:19:00|598.65|594.65|598.51|594.51|598.65|594.65|598.23|594.23|27
1617380350000|2021-04-02 16:19:10|598.53|594.53|597.63|593.63|598.83|594.83|597.63|593.63|31
1617380360000|2021-04-02 16:19:20|597.74|593.74|596.56|592.56|597.74|593.74|596.36|592.36|29
1617380370000|2021-04-02 16:19:30|596.3|592.3|596.24|592.24|596.59|592.59|596.08|592.08|31
1617380380000|2021-04-02 16:19:40|596.29|592.29|595.68|591.68|596.35|592.35|595.68|591.68|29
1617380390000|2021-04-02 16:19:50|595.67|591.67|595.28|591.28|595.67|591.67|595.18|591.18|22
1617380400000|2021-04-02 16:20:00|595.25|591.25|595.09|591.09|595.49|591.49|595.04|591.04|24
1617380410000|2021-04-02 16:20:10|595.08|591.08|594.42|590.42|595.08|591.08|594.16|590.16|26
1617380420000|2021-04-02 16:20:20|594.11|590.11|593.87|589.87|594.45|590.45|593.65|589.65|33
1617380430000|2021-04-02 16:20:30|593.84|589.84|593.11|589.11|594.95|590.95|591.94|587.94|27
1617380440000|2021-04-02 16:20:40|591.44|587.44|591.41|587.41|591.5|587.5|591.05|587.05|30
1617380450000|2021-04-02 16:20:50|591.39|587.39|591.24|587.24|591.6|587.6|591.16|587.16|26
1617380460000|2021-04-02 16:21:00|591.13|587.13|591.3|587.3|591.55|587.55|591.13|587.13|20
1617380470000|2021-04-02 16:21:10|591.31|587.31|590.94|586.94|591.31|587.31|590.88|586.88|25
1617380480000|2021-04-02 16:21:20|590.82|586.82|591.02|587.02|591.02|587.02|590.82|586.82|26
1617380490000|2021-04-02 16:21:30|591.03|587.03|591.02|587.02|591.06|587.06|590.97|586.97|29
1617380500000|2021-04-02 16:21:40|591.01|587.01|591.07|587.07|591.13|587.13|590.9|586.9|26
1617380510000|2021-04-02 16:21:50|591.05|587.05|591.26|587.26|591.31|587.31|591.01|587.01|34
1617380520000|2021-04-02 16:22:00|591.27|587.27|591.43|587.43|591.45|587.45|591.17|587.17|31
1617380530000|2021-04-02 16:22:10|591.45|587.45|592.47|588.47|592.51|588.51|591.45|587.45|32
1617380540000|2021-04-02 16:22:20|592.5|588.5|592.98|588.98|592.98|588.98|592.47|588.47|26
1617380550000|2021-04-02 16:22:30|592.99|588.99|592.95|588.95|593.39|589.39|592.77|588.77|36
1617380560000|2021-04-02 16:22:40|592.94|588.94|592.71|588.71|593|589|592.42|588.42|27
1617380570000|2021-04-02 16:22:50|592.77|588.77|593.2|589.2|593.28|589.28|592.77|588.77|27
1617380580000|2021-04-02 16:23:00|593.16|589.16|593.41|589.41|593.41|589.41|593.02|589.02|27
1617380590000|2021-04-02 16:23:10|593.38|589.38|593.74|589.74|593.77|589.77|593.34|589.34|31
1617380600000|2021-04-02 16:23:20|593.8|589.8|594.77|590.77|594.77|590.77|593.38|589.38|28
1617380610000|2021-04-02 16:23:30|594.76|590.76|595.13|591.13|595.18|591.18|593.68|589.68|25
1617380620000|2021-04-02 16:23:40|595.1|591.1|596.35|592.35|596.82|592.82|595.1|591.1|39
1617380630000|2021-04-02 16:23:50|596.41|592.41|596.3|592.3|596.74|592.74|596.01|592.01|34
1617380640000|2021-04-02 16:24:00|596.33|592.33|596.44|592.44|596.76|592.76|596.17|592.17|30
1617380650000|2021-04-02 16:24:10|596.42|592.42|596.97|592.97|597.03|593.03|596.42|592.42|35
1617380660000|2021-04-02 16:24:20|597.03|593.03|597.1|593.1|597.12|593.12|596.67|592.67|35
1617380670000|2021-04-02 16:24:30|597.09|593.09|598.46|594.46|598.46|594.46|597.09|593.09|33
1617380680000|2021-04-02 16:24:40|598.51|594.51|598.73|594.73|598.9|594.9|598.51|594.51|35
1617380690000|2021-04-02 16:24:50|598.72|594.72|599.04|595.04|599.06|595.06|598.38|594.38|35
1617380700000|2021-04-02 16:25:00|599.05|595.05|597.66|593.66|599.06|595.06|597.66|593.66|37
1617380710000|2021-04-02 16:25:10|597.61|593.61|598.46|594.46|598.47|594.47|597.6|593.6|32
1617380720000|2021-04-02 16:25:20|598.38|594.38|598.89|594.89|598.89|594.89|598.37|594.37|30
1617380730000|2021-04-02 16:25:30|598.9|594.9|598.93|594.93|599.05|595.05|598.71|594.71|37
1617380740000|2021-04-02 16:25:40|598.94|594.94|598.7|594.7|598.97|594.97|598.65|594.65|29
1617380750000|2021-04-02 16:25:50|598.67|594.67|598.28|594.28|598.7|594.7|598.06|594.06|33
1617380760000|2021-04-02 16:26:00|598.26|594.26|597.48|593.48|598.31|594.31|597.09|593.09|29
1617380770000|2021-04-02 16:26:10|597.46|593.46|595.37|591.37|597.46|593.46|595.2|591.2|32
1617380780000|2021-04-02 16:26:20|595.39|591.39|594.74|590.74|595.39|591.39|594.66|590.66|32
1617380790000|2021-04-02 16:26:30|594.78|590.78|595.81|591.81|595.92|591.92|594.76|590.76|36
1617380800000|2021-04-02 16:26:40|595.9|591.9|595.2|591.2|596.02|592.02|595.19|591.19|35
1617380810000|2021-04-02 16:26:50|595.32|591.32|594.5|590.5|595.32|591.32|594.49|590.49|32
1617380820000|2021-04-02 16:27:00|594.52|590.52|594.32|590.32|594.56|590.56|594.19|590.19|29
1617380830000|2021-04-02 16:27:10|594.35|590.35|593.59|589.59|594.51|590.51|593.59|589.59|27
1617380840000|2021-04-02 16:27:20|593.6|589.6|593.91|589.91|593.99|589.99|593.49|589.49|33
1617380850000|2021-04-02 16:27:30|593.92|589.92|593.55|589.55|593.92|589.92|593.33|589.33|29
1617380860000|2021-04-02 16:27:40|593.65|589.65|593.6|589.6|593.66|589.66|593.57|589.57|17
1617380870000|2021-04-02 16:27:50|593.59|589.59|594.21|590.21|594.21|590.21|593.59|589.59|26
1617380880000|2021-04-02 16:28:00|594.2|590.2|595.01|591.01|595.01|591.01|594.08|590.08|33
1617380890000|2021-04-02 16:28:10|595|591|594.24|590.24|595.05|591.05|594.01|590.01|29
1617380900000|2021-04-02 16:28:20|594.23|590.23|594.53|590.53|594.53|590.53|594.01|590.01|29
1617380910000|2021-04-02 16:28:30|594.63|590.63|594.02|590.02|594.65|590.65|593.84|589.84|30
1617380920000|2021-04-02 16:28:40|594.08|590.08|593.55|589.55|594.18|590.18|593.51|589.51|34
1617380930000|2021-04-02 16:28:50|593.53|589.53|594.27|590.27|594.27|590.27|593.52|589.52|32
1617380940000|2021-04-02 16:29:00|594.34|590.34|595.16|591.16|595.18|591.18|594.32|590.32|26
1617380950000|2021-04-02 16:29:10|595.14|591.14|594.89|590.89|595.33|591.33|594.79|590.79|34
1617380960000|2021-04-02 16:29:20|594.88|590.88|594.64|590.64|594.93|590.93|594.52|590.52|32
1617380970000|2021-04-02 16:29:30|594.67|590.67|594.23|590.23|594.71|590.71|594.17|590.17|25
1617380980000|2021-04-02 16:29:40|594.22|590.22|594.17|590.17|594.38|590.38|593.86|589.86|30
1617380990000|2021-04-02 16:29:50|593.88|589.88|593.55|589.55|593.91|589.91|593.51|589.51|32
1617381000000|2021-04-02 16:30:00|593.59|589.59|593.96|589.96|593.96|589.96|593.51|589.51|34
1617381010000|2021-04-02 16:30:10|593.89|589.89|594.01|590.01|594.01|590.01|593.83|589.83|26
1617381020000|2021-04-02 16:30:20|594.02|590.02|594.14|590.14|594.23|590.23|593.98|589.98|29
1617381030000|2021-04-02 16:30:30|594.13|590.13|593.84|589.84|594.13|590.13|593.81|589.81|22
1617381040000|2021-04-02 16:30:40|593.83|589.83|593.89|589.89|593.96|589.96|593.83|589.83|26
1617381050000|2021-04-02 16:30:50|593.95|589.95|594.23|590.23|594.23|590.23|593.91|589.91|24
1617381060000|2021-04-02 16:31:00|594.28|590.28|594.31|590.31|594.37|590.37|594.27|590.27|23
1617381070000|2021-04-02 16:31:10|594.32|590.32|593.92|589.92|594.35|590.35|593.92|589.92|24
1617381080000|2021-04-02 16:31:20|593.76|589.76|592.85|588.85|593.76|589.76|592.85|588.85|29
1617381090000|2021-04-02 16:31:30|592.87|588.87|592.29|588.29|592.98|588.98|592.29|588.29|23
1617381100000|2021-04-02 16:31:40|592.37|588.37|592.18|588.18|592.69|588.69|592.18|588.18|35
1617381110000|2021-04-02 16:31:50|592.17|588.17|592.05|588.05|592.22|588.22|592.05|588.05|27
1617381120000|2021-04-02 16:32:00|592.08|588.08|592.11|588.11|592.13|588.13|592.07|588.07|24
1617381130000|2021-04-02 16:32:10|592.13|588.13|592.11|588.11|592.18|588.18|592.1|588.1|19
1617381140000|2021-04-02 16:32:20|592.13|588.13|592.1|588.1|592.14|588.14|591.96|587.96|20
1617381150000|2021-04-02 16:32:30|592.02|588.02|591.81|587.81|592.1|588.1|591.81|587.81|12
1617381160000|2021-04-02 16:32:40|591.84|587.84|591.52|587.52|591.93|587.93|591.34|587.34|28
1617381170000|2021-04-02 16:32:50|591.51|587.51|590.63|586.63|591.87|587.87|590.63|586.63|20
1617381180000|2021-04-02 16:33:00|590.58|586.58|590.66|586.66|590.66|586.66|590.41|586.41|28
1617381190000|2021-04-02 16:33:10|590.7|586.7|591.63|587.63|591.88|587.88|590.66|586.66|36
1617381200000|2021-04-02 16:33:20|591.6|587.6|591.85|587.85|591.97|587.97|591.6|587.6|27
1617381210000|2021-04-02 16:33:30|591.84|587.84|592.14|588.14|592.14|588.14|591.84|587.84|25
1617381220000|2021-04-02 16:33:40|592.1|588.1|592.78|588.78|593.08|589.08|592.07|588.07|29
1617381230000|2021-04-02 16:33:50|592.76|588.76|593.14|589.14|593.36|589.36|592.76|588.76|29
1617381240000|2021-04-02 16:34:00|593.11|589.11|593.24|589.24|593.63|589.63|593.11|589.11|32
1617381250000|2021-04-02 16:34:10|593.29|589.29|592.89|588.89|593.29|589.29|592.67|588.67|33
1617381260000|2021-04-02 16:34:20|592.88|588.88|592.98|588.98|593.04|589.04|592.81|588.81|33
1617381270000|2021-04-02 16:34:30|592.83|588.83|591.65|587.65|592.99|588.99|591.63|587.63|31
1617381280000|2021-04-02 16:34:40|591.68|587.68|591.81|587.81|591.87|587.87|591.63|587.63|27
1617381290000|2021-04-02 16:34:50|591.82|587.82|592.02|588.02|592.21|588.21|591.77|587.77|31
1617381300000|2021-04-02 16:35:00|592.03|588.03|592.86|588.86|592.88|588.88|592.03|588.03|33
1617381310000|2021-04-02 16:35:10|592.88|588.88|593.47|589.47|593.53|589.53|592.87|588.87|25
1617381320000|2021-04-02 16:35:20|593.46|589.46|592.84|588.84|593.49|589.49|592.81|588.81|35
1617381330000|2021-04-02 16:35:30|592.85|588.85|592.89|588.89|592.93|588.93|592.47|588.47|30
1617381340000|2021-04-02 16:35:40|592.85|588.85|592.64|588.64|592.89|588.89|592.42|588.42|24
1617381350000|2021-04-02 16:35:50|592.67|588.67|592.79|588.79|592.96|588.96|592.67|588.67|29
1617381360000|2021-04-02 16:36:00|592.69|588.69|592.75|588.75|592.77|588.77|592.45|588.45|7
1617381370000|2021-04-02 16:36:10|592.64|588.64|592.7|588.7|592.83|588.83|592.58|588.58|21
1617381380000|2021-04-02 16:36:20|592.74|588.74|592.07|588.07|592.99|588.99|592.05|588.05|28
1617381390000|2021-04-02 16:36:30|592.11|588.11|591.91|587.91|592.16|588.16|591.9|587.9|24
1617381400000|2021-04-02 16:36:40|591.92|587.92|592.18|588.18|592.2|588.2|591.9|587.9|25
1617381410000|2021-04-02 16:36:50|592.15|588.15|592.02|588.02|592.2|588.2|592.02|588.02|30
1617381420000|2021-04-02 16:37:00|592.04|588.04|591.9|587.9|592.07|588.07|591.82|587.82|33
1617381430000|2021-04-02 16:37:10|591.89|587.89|591.69|587.69|591.91|587.91|591.51|587.51|30
1617381440000|2021-04-02 16:37:20|591.7|587.7|592.14|588.14|592.14|588.14|591.7|587.7|27
1617381450000|2021-04-02 16:37:30|592.15|588.15|592.14|588.14|592.16|588.16|592.07|588.07|15
1617381460000|2021-04-02 16:37:40|592.15|588.15|592.1|588.1|592.16|588.16|592.1|588.1|21
1617381470000|2021-04-02 16:37:50|592.09|588.09|591.32|587.32|592.12|588.12|591.32|587.32|32
1617381480000|2021-04-02 16:38:00|591.33|587.33|590.37|586.37|591.45|587.45|590.07|586.07|36
1617381490000|2021-04-02 16:38:10|590.48|586.48|590.13|586.13|590.75|586.75|590.02|586.02|31
1617381500000|2021-04-02 16:38:20|589.99|585.99|590.18|586.18|590.63|586.63|589.96|585.96|37
1617381510000|2021-04-02 16:38:30|590.1|586.1|590.12|586.12|590.3|586.3|589.81|585.81|36
1617381520000|2021-04-02 16:38:40|590.2|586.2|590.42|586.42|590.5|586.5|590.2|586.2|32
1617381530000|2021-04-02 16:38:50|590.5|586.5|590.07|586.07|590.5|586.5|590.05|586.05|31
1617381540000|2021-04-02 16:39:00|590.1|586.1|590.47|586.47|590.47|586.47|590.07|586.07|23
1617381550000|2021-04-02 16:39:10|590.48|586.48|591.77|587.77|591.77|587.77|590.42|586.42|25
1617381560000|2021-04-02 16:39:20|591.78|587.78|591.93|587.93|591.93|587.93|591.59|587.59|21
1617381570000|2021-04-02 16:39:30|592.01|588.01|592.64|588.64|592.83|588.83|591.89|587.89|36
1617381580000|2021-04-02 16:39:40|592.63|588.63|592.72|588.72|592.99|588.99|592.35|588.35|32
1617381590000|2021-04-02 16:39:50|592.75|588.75|592.51|588.51|592.88|588.88|592.51|588.51|32
1617381600000|2021-04-02 16:40:00|592.36|588.36|592.52|588.52|592.52|588.52|592.28|588.28|28
1617381610000|2021-04-02 16:40:10|592.5|588.5|592.18|588.18|592.54|588.54|592.18|588.18|28
1617381620000|2021-04-02 16:40:20|592.08|588.08|591.76|587.76|592.08|588.08|591.73|587.73|25
1617381630000|2021-04-02 16:40:30|591.73|587.73|591.6|587.6|592.07|588.07|591.56|587.56|35
1617381640000|2021-04-02 16:40:40|591.62|587.62|591.66|587.66|591.68|587.68|591.45|587.45|28
1617381650000|2021-04-02 16:40:50|591.61|587.61|591.86|587.86|592|588|591.61|587.61|28
1617381660000|2021-04-02 16:41:00|591.87|587.87|591.92|587.92|592.04|588.04|591.81|587.81|21
1617381670000|2021-04-02 16:41:10|591.96|587.96|592.74|588.74|592.82|588.82|591.91|587.91|33
1617381680000|2021-04-02 16:41:20|592.73|588.73|592.81|588.81|592.84|588.84|592.71|588.71|24
1617381690000|2021-04-02 16:41:30|592.8|588.8|592.67|588.67|592.88|588.88|592.64|588.64|29
1617381700000|2021-04-02 16:41:40|592.72|588.72|592.73|588.73|592.8|588.8|592.69|588.69|25
1617381710000|2021-04-02 16:41:50|592.76|588.76|592.77|588.77|592.77|588.77|592.7|588.7|25
1617381720000|2021-04-02 16:42:00|592.78|588.78|593.42|589.42|593.44|589.44|592.78|588.78|27
1617381730000|2021-04-02 16:42:10|593.4|589.4|592.98|588.98|593.54|589.54|592.98|588.98|29
1617381740000|2021-04-02 16:42:20|592.96|588.96|592.55|588.55|592.96|588.96|592.51|588.51|31
1617381750000|2021-04-02 16:42:30|592.56|588.56|592.6|588.6|592.6|588.6|592.49|588.49|33
1617381760000|2021-04-02 16:42:40|592.53|588.53|593.07|589.07|593.09|589.09|592.49|588.49|27
1617381770000|2021-04-02 16:42:50|593.04|589.04|592.8|588.8|593.45|589.45|592.79|588.79|36
1617381780000|2021-04-02 16:43:00|592.83|588.83|592.75|588.75|592.9|588.9|592.73|588.73|20
1617381790000|2021-04-02 16:43:10|592.72|588.72|592.8|588.8|592.8|588.8|592.69|588.69|17
1617381800000|2021-04-02 16:43:20|592.83|588.83|593.04|589.04|593.05|589.05|592.78|588.78|18
1617381810000|2021-04-02 16:43:30|593.05|589.05|593.43|589.43|593.55|589.55|593.05|589.05|28
1617381820000|2021-04-02 16:43:40|593.42|589.42|593.06|589.06|593.53|589.53|593.06|589.06|25
1617381830000|2021-04-02 16:43:50|593.01|589.01|593.47|589.47|593.47|589.47|593.01|589.01|20
1617381840000|2021-04-02 16:44:00|593.5|589.5|594.01|590.01|594.02|590.02|593.45|589.45|20
1617381850000|2021-04-02 16:44:10|593.99|589.99|594.11|590.11|594.11|590.11|593.81|589.81|27
1617381860000|2021-04-02 16:44:20|594.12|590.12|594.48|590.48|594.52|590.52|594.11|590.11|27
1617381870000|2021-04-02 16:44:30|594.45|590.45|594.66|590.66|594.73|590.73|594.17|590.17|30
1617381880000|2021-04-02 16:44:40|594.65|590.65|595.21|591.21|595.26|591.26|594.55|590.55|26
1617381890000|2021-04-02 16:44:50|595.22|591.22|594.72|590.72|595.22|591.22|594.7|590.7|31
1617381900000|2021-04-02 16:45:00|594.77|590.77|595.06|591.06|595.07|591.07|594.73|590.73|26
1617381910000|2021-04-02 16:45:10|595.07|591.07|596.06|592.06|596.07|592.07|595.04|591.04|32
1617381920000|2021-04-02 16:45:20|596.04|592.04|596.43|592.43|596.49|592.49|595.95|591.95|20
1617381930000|2021-04-02 16:45:30|596.77|592.77|597.22|593.22|597.24|593.24|596.77|592.77|22
1617381940000|2021-04-02 16:45:40|597.08|593.08|596.26|592.26|597.13|593.13|596.16|592.16|36
1617381950000|2021-04-02 16:45:50|596.22|592.22|596.22|592.22|596.33|592.33|596.22|592.22|33
1617381960000|2021-04-02 16:46:00|596.21|592.21|595.52|591.52|596.22|592.22|595.48|591.48|24
1617381970000|2021-04-02 16:46:10|595.49|591.49|594.68|590.68|595.49|591.49|594.67|590.67|30
1617381980000|2021-04-02 16:46:20|594.45|590.45|593.36|589.36|594.45|590.45|593.36|589.36|24
1617381990000|2021-04-02 16:46:30|593.29|589.29|592.87|588.87|593.29|589.29|592.56|588.56|30
1617382000000|2021-04-02 16:46:40|592.84|588.84|592.77|588.77|592.9|588.9|592.76|588.76|29
1617382010000|2021-04-02 16:46:50|592.76|588.76|592.42|588.42|592.76|588.76|592.42|588.42|21
1617382020000|2021-04-02 16:47:00|592.41|588.41|592.86|588.86|592.86|588.86|592.41|588.41|25
1617382030000|2021-04-02 16:47:10|592.87|588.87|593.62|589.62|593.66|589.66|592.76|588.76|30
1617382040000|2021-04-02 16:47:20|593.6|589.6|594.02|590.02|594.15|590.15|593.6|589.6|32
1617382050000|2021-04-02 16:47:30|593.97|589.97|594.49|590.49|594.78|590.78|593.83|589.83|35
1617382060000|2021-04-02 16:47:40|594.51|590.51|594.43|590.43|594.54|590.54|594.24|590.24|33
1617382070000|2021-04-02 16:47:50|594.42|590.42|594.28|590.28|594.54|590.54|594.28|590.28|33
1617382080000|2021-04-02 16:48:00|594.29|590.29|593.56|589.56|594.29|590.29|593.54|589.54|30
1617382090000|2021-04-02 16:48:10|593.55|589.55|593.73|589.73|593.84|589.84|593.49|589.49|31
1617382100000|2021-04-02 16:48:20|593.68|589.68|593.66|589.66|593.74|589.74|593.51|589.51|29
1617382110000|2021-04-02 16:48:30|593.65|589.65|593.57|589.57|593.74|589.74|593.57|589.57|22
1617382120000|2021-04-02 16:48:40|593.58|589.58|593.79|589.79|593.85|589.85|593.54|589.54|27
1617382130000|2021-04-02 16:48:50|593.75|589.75|593.32|589.32|593.85|589.85|593.26|589.26|26
1617382140000|2021-04-02 16:49:00|593.37|589.37|593.09|589.09|593.37|589.37|593.03|589.03|27
1617382150000|2021-04-02 16:49:10|593.11|589.11|593.74|589.74|593.82|589.82|593.11|589.11|31
1617382160000|2021-04-02 16:49:20|593.77|589.77|593.95|589.95|594|590|593.7|589.7|30
1617382170000|2021-04-02 16:49:30|594.01|590.01|594.59|590.59|594.7|590.7|594.01|590.01|27
1617382180000|2021-04-02 16:49:40|594.6|590.6|594.26|590.26|594.74|590.74|594.26|590.26|28
1617382190000|2021-04-02 16:49:50|594.21|590.21|594.72|590.72|594.72|590.72|594.11|590.11|29
1617382200000|2021-04-02 16:50:00|594.74|590.74|595.12|591.12|595.28|591.28|594.74|590.74|30
1617382210000|2021-04-02 16:50:10|595.11|591.11|594.61|590.61|595.15|591.15|594.59|590.59|30
1617382220000|2021-04-02 16:50:20|594.62|590.62|594.68|590.68|594.83|590.83|594.6|590.6|25
1617382230000|2021-04-02 16:50:30|594.73|590.73|594.29|590.29|594.73|590.73|594.27|590.27|35
1617382240000|2021-04-02 16:50:40|594.3|590.3|594.04|590.04|594.3|590.3|594.02|590.02|26
1617382250000|2021-04-02 16:50:50|593.63|589.63|593.23|589.23|593.66|589.66|593.17|589.17|18
1617382260000|2021-04-02 16:51:00|593.24|589.24|593.15|589.15|593.24|589.24|593.13|589.13|20
1617382270000|2021-04-02 16:51:10|593.14|589.14|593.07|589.07|593.15|589.15|593.07|589.07|10
1617382280000|2021-04-02 16:51:20|593.06|589.06|593.01|589.01|593.07|589.07|593.01|589.01|12
1617382290000|2021-04-02 16:51:30|593.02|589.02|593.06|589.06|593.36|589.36|592.98|588.98|26
1617382300000|2021-04-02 16:51:40|593.05|589.05|592.88|588.88|593.06|589.06|592.83|588.83|21
1617382310000|2021-04-02 16:51:50|592.87|588.87|592.91|588.91|592.91|588.91|592.85|588.85|14
1617382320000|2021-04-02 16:52:00|592.92|588.92|592.93|588.93|592.99|588.99|592.9|588.9|22
1617382330000|2021-04-02 16:52:10|592.95|588.95|592.83|588.83|592.97|588.97|592.53|588.53|24
1617382340000|2021-04-02 16:52:20|592.38|588.38|592.23|588.23|592.38|588.38|592.23|588.23|25
1617382350000|2021-04-02 16:52:30|592.24|588.24|592.19|588.19|592.33|588.33|592.19|588.19|23
1617382360000|2021-04-02 16:52:40|592.18|588.18|592.09|588.09|592.19|588.19|592.09|588.09|14
1617382370000|2021-04-02 16:52:50|592.1|588.1|591.47|587.47|592.11|588.11|591.46|587.46|26
1617382380000|2021-04-02 16:53:00|591.46|587.46|591.7|587.7|591.8|587.8|591.45|587.45|25
1617382390000|2021-04-02 16:53:10|591.73|587.73|591.41|587.41|591.73|587.73|591.38|587.38|23
1617382400000|2021-04-02 16:53:20|591.4|587.4|591.35|587.35|591.65|587.65|591.26|587.26|26
1617382410000|2021-04-02 16:53:30|591.31|587.31|591.24|587.24|591.33|587.33|591.17|587.17|20
1617382420000|2021-04-02 16:53:40|591.25|587.25|591.28|587.28|591.28|587.28|591.16|587.16|14
1617382430000|2021-04-02 16:53:50|591.27|587.27|591.07|587.07|591.28|587.28|591.07|587.07|15
1617382440000|2021-04-02 16:54:00|591.06|587.06|590.99|586.99|591.13|587.13|590.97|586.97|23
1617382450000|2021-04-02 16:54:10|591|587|591.07|587.07|591.25|587.25|591|587|23
1617382460000|2021-04-02 16:54:20|591.08|587.08|590.45|586.45|591.15|587.15|590.45|586.45|30
1617382470000|2021-04-02 16:54:30|590.44|586.44|589.81|585.81|590.44|586.44|589.81|585.81|31
1617382480000|2021-04-02 16:54:40|589.8|585.8|589.38|585.38|589.88|585.88|589.38|585.38|23
1617382490000|2021-04-02 16:54:50|589.36|585.36|589.54|585.54|589.77|585.77|589.3|585.3|27
1617382500000|2021-04-02 16:55:00|589.53|585.53|589.33|585.33|589.53|585.53|589.33|585.33|20
1617382510000|2021-04-02 16:55:10|589.32|585.32|589.43|585.43|589.61|585.61|589.28|585.28|24
1617382520000|2021-04-02 16:55:20|589.42|585.42|589.27|585.27|589.42|585.42|589.26|585.26|16
1617382530000|2021-04-02 16:55:30|589.24|585.24|589.15|585.15|589.29|585.29|589.14|585.14|16
1617382540000|2021-04-02 16:55:40|589.14|585.14|588.36|584.36|589.15|585.15|588.34|584.34|28
1617382550000|2021-04-02 16:55:50|588.35|584.35|588.23|584.23|588.39|584.39|588.08|584.08|24
1617382560000|2021-04-02 16:56:00|588.18|584.18|588.5|584.5|588.5|584.5|588.08|584.08|24
1617382570000|2021-04-02 16:56:10|588.51|584.51|589.69|585.69|589.69|585.69|588.51|584.51|35
1617382580000|2021-04-02 16:56:20|589.64|585.64|589.75|585.75|589.79|585.79|589.45|585.45|31
1617382590000|2021-04-02 16:56:30|589.77|585.77|589.6|585.6|590.09|586.09|589.59|585.59|30
1617382600000|2021-04-02 16:56:40|589.59|585.59|589.1|585.1|589.61|585.61|588.73|584.73|31
1617382610000|2021-04-02 16:56:50|589.05|585.05|589.21|585.21|589.27|585.27|588.88|584.88|29
1617382620000|2021-04-02 16:57:00|589.25|585.25|589.12|585.12|589.32|585.32|588.72|584.72|29
1617382630000|2021-04-02 16:57:10|589.19|585.19|589.3|585.3|589.39|585.39|589.19|585.19|33
1617382640000|2021-04-02 16:57:20|589.33|585.33|589.44|585.44|589.44|585.44|589.16|585.16|31
1617382650000|2021-04-02 16:57:30|589.56|585.56|590.07|586.07|590.11|586.11|589.56|585.56|36
1617382660000|2021-04-02 16:57:40|590.08|586.08|589.47|585.47|590.23|586.23|589.4|585.4|29
1617382670000|2021-04-02 16:57:50|589.44|585.44|589.55|585.55|589.67|585.67|589.35|585.35|26
1617382680000|2021-04-02 16:58:00|589.43|585.43|589.23|585.23|589.47|585.47|589.13|585.13|33
1617382690000|2021-04-02 16:58:10|589.24|585.24|589.72|585.72|589.72|585.72|589.24|585.24|29
1617382700000|2021-04-02 16:58:20|589.75|585.75|589.63|585.63|590.01|586.01|589.61|585.61|31
1617382710000|2021-04-02 16:58:30|589.69|585.69|590.06|586.06|590.06|586.06|589.67|585.67|26
1617382720000|2021-04-02 16:58:40|589.98|585.98|589.82|585.82|590.04|586.04|589.75|585.75|36
1617382730000|2021-04-02 16:58:50|589.83|585.83|590.21|586.21|590.21|586.21|589.82|585.82|25
1617382740000|2021-04-02 16:59:00|590.18|586.18|591.21|587.21|591.21|587.21|590.13|586.13|32
1617382750000|2021-04-02 16:59:10|591.19|587.19|591.22|587.22|591.33|587.33|591.17|587.17|33
1617382760000|2021-04-02 16:59:20|591.18|587.18|592.83|588.83|592.95|588.95|591.18|587.18|34
1617382770000|2021-04-02 16:59:30|592.79|588.79|592.92|588.92|592.99|588.99|592.27|588.27|30
1617382780000|2021-04-02 16:59:40|592.94|588.94|592.94|588.94|592.94|588.94|592.44|588.44|21
1617382790000|2021-04-02 16:59:50|592.93|588.93|593.18|589.18|593.26|589.26|592.91|588.91|19
1617382800000|2021-04-02 17:00:00|593.4|589.4|593.71|589.71|593.71|589.71|593.34|589.34|11
1617382810000|2021-04-02 17:00:10|593.72|589.72|592.48|588.48|593.72|589.72|592.47|588.47|36
1617382820000|2021-04-02 17:00:20|592.46|588.46|591.78|587.78|593.04|589.04|591.62|587.62|33
1617382830000|2021-04-02 17:00:30|591.58|587.58|591.25|587.25|591.75|587.75|590.96|586.96|26
1617382840000|2021-04-02 17:00:40|591.2|587.2|591.44|587.44|591.49|587.49|591.2|587.2|21
1617382850000|2021-04-02 17:00:50|591.32|587.32|591.2|587.2|591.32|587.32|591.03|587.03|22
1617382860000|2021-04-02 17:01:00|591.15|587.15|591.4|587.4|591.4|587.4|591.06|587.06|18
1617382870000|2021-04-02 17:01:10|591.41|587.41|591.42|587.42|591.43|587.43|591.11|587.11|27
1617382880000|2021-04-02 17:01:20|591.44|587.44|591.19|587.19|591.53|587.53|591.17|587.17|32
1617382890000|2021-04-02 17:01:30|591.2|587.2|591|587|591.2|587.2|590.93|586.93|29
1617382900000|2021-04-02 17:01:40|590.98|586.98|590.53|586.53|590.98|586.98|590.5|586.5|19
1617382910000|2021-04-02 17:01:50|590.61|586.61|590.83|586.83|590.95|586.95|590.61|586.61|26
1617382920000|2021-04-02 17:02:00|590.86|586.86|591.32|587.32|591.34|587.34|590.86|586.86|24
1617382930000|2021-04-02 17:02:10|591.31|587.31|591.65|587.65|591.7|587.7|591.24|587.24|29
1617382940000|2021-04-02 17:02:20|591.64|587.64|591.55|587.55|591.69|587.69|591.5|587.5|31
1617382950000|2021-04-02 17:02:30|591.53|587.53|591.56|587.56|591.69|587.69|591.47|587.47|31
1617382960000|2021-04-02 17:02:40|591.59|587.59|591.43|587.43|591.59|587.59|591.23|587.23|33
1617382970000|2021-04-02 17:02:50|591.44|587.44|591.96|587.96|591.96|587.96|591.39|587.39|31
1617382980000|2021-04-02 17:03:00|591.89|587.89|592.25|588.25|592.25|588.25|591.88|587.88|26
1617382990000|2021-04-02 17:03:10|592.32|588.32|593|589|593.01|589.01|592.32|588.32|23
1617383000000|2021-04-02 17:03:20|592.92|588.92|592.48|588.48|592.96|588.96|592.39|588.39|26
1617383010000|2021-04-02 17:03:30|592.49|588.49|592.99|588.99|593.09|589.09|592.48|588.48|32
1617383020000|2021-04-02 17:03:40|593.04|589.04|592.51|588.51|593.1|589.1|592.47|588.47|35
1617383030000|2021-04-02 17:03:50|592.52|588.52|591.51|587.51|592.52|588.52|591.51|587.51|30
1617383040000|2021-04-02 17:04:00|591.49|587.49|591.23|587.23|591.49|587.49|591.23|587.23|16
1617383050000|2021-04-02 17:04:10|591.26|587.26|591.52|587.52|591.81|587.81|591.26|587.26|24
1617383060000|2021-04-02 17:04:20|591.51|587.51|591.24|587.24|591.51|587.51|591.24|587.24|23
1617383070000|2021-04-02 17:04:30|591.25|587.25|591.88|587.88|591.89|587.89|591.25|587.25|26
1617383080000|2021-04-02 17:04:40|591.82|587.82|592.24|588.24|592.47|588.47|591.82|587.82|33
1617383090000|2021-04-02 17:04:50|592.23|588.23|592.34|588.34|592.37|588.37|592.19|588.19|23
1617383100000|2021-04-02 17:05:00|592.33|588.33|592.39|588.39|592.4|588.4|592.32|588.32|16
1617383110000|2021-04-02 17:05:10|592.4|588.4|591.64|587.64|592.4|588.4|591.63|587.63|31
1617383120000|2021-04-02 17:05:20|591.62|587.62|591.63|587.63|591.74|587.74|591.61|587.61|15
1617383130000|2021-04-02 17:05:30|591.61|587.61|591.16|587.16|591.63|587.63|591.16|587.16|20
1617383140000|2021-04-02 17:05:40|591.19|587.19|591.1|587.1|591.28|587.28|591.05|587.05|21
1617383150000|2021-04-02 17:05:50|591.11|587.11|591.08|587.08|591.11|587.11|591.02|587.02|20
1617383160000|2021-04-02 17:06:00|591.07|587.07|591.12|587.12|591.19|587.19|591.06|587.06|23
1617383170000|2021-04-02 17:06:10|591.14|587.14|591.42|587.42|591.43|587.43|591.13|587.13|27
1617383180000|2021-04-02 17:06:20|591.41|587.41|591.27|587.27|591.44|587.44|591.27|587.27|20
1617383190000|2021-04-02 17:06:30|591.29|587.29|591.11|587.11|591.29|587.29|591.08|587.08|16
1617383200000|2021-04-02 17:06:40|591.1|587.1|591.24|587.24|591.26|587.26|591.1|587.1|23
1617383210000|2021-04-02 17:06:50|591.19|587.19|591.11|587.11|591.31|587.31|590.96|586.96|28
1617383220000|2021-04-02 17:07:00|591.14|587.14|590.94|586.94|591.15|587.15|590.92|586.92|25
1617383230000|2021-04-02 17:07:10|590.95|586.95|590.85|586.85|590.99|586.99|590.82|586.82|24
1617383240000|2021-04-02 17:07:20|590.89|586.89|590.37|586.37|590.89|586.89|590.36|586.36|23
1617383250000|2021-04-02 17:07:30|590.35|586.35|590.67|586.67|590.81|586.81|590.34|586.34|23
1617383260000|2021-04-02 17:07:40|590.68|586.68|590.66|586.66|590.85|586.85|590.66|586.66|27
1617383270000|2021-04-02 17:07:50|590.62|586.62|590.43|586.43|590.62|586.62|590.4|586.4|24
1617383280000|2021-04-02 17:08:00|590.44|586.44|590.16|586.16|590.46|586.46|590.16|586.16|28
1617383290000|2021-04-02 17:08:10|590.15|586.15|590.28|586.28|590.28|586.28|590.15|586.15|6
1617383300000|2021-04-02 17:08:20|590.23|586.23|590.09|586.09|590.35|586.35|590.09|586.09|23
1617383310000|2021-04-02 17:08:30|590.1|586.1|590.13|586.13|590.13|586.13|589.34|585.34|32
1617383320000|2021-04-02 17:08:40|590.12|586.12|590.15|586.15|590.28|586.28|589.67|585.67|34
1617383330000|2021-04-02 17:08:50|590.14|586.14|590.07|586.07|590.19|586.19|589.98|585.98|26
1617383340000|2021-04-02 17:09:00|590.12|586.12|590.47|586.47|590.69|586.69|590.11|586.11|34
1617383350000|2021-04-02 17:09:10|590.33|586.33|590.21|586.21|590.42|586.42|590.17|586.17|32
1617383360000|2021-04-02 17:09:20|590.28|586.28|590.33|586.33|590.39|586.39|590.2|586.2|22
1617383370000|2021-04-02 17:09:30|590.3|586.3|590.01|586.01|590.34|586.34|590.01|586.01|21
1617383380000|2021-04-02 17:09:40|590|586|590.31|586.31|590.36|586.36|589.86|585.86|27
1617383390000|2021-04-02 17:09:50|590.3|586.3|590.49|586.49|590.49|586.49|590.3|586.3|30
1617383400000|2021-04-02 17:10:00|590.53|586.53|590.27|586.27|590.54|586.54|590.27|586.27|30
1617383410000|2021-04-02 17:10:10|590.26|586.26|589.6|585.6|590.26|586.26|589.59|585.59|26
1617383420000|2021-04-02 17:10:20|589.64|585.64|589.7|585.7|589.8|585.8|589.62|585.62|27
1617383430000|2021-04-02 17:10:30|589.69|585.69|589.42|585.42|589.7|585.7|589.39|585.39|31
1617383440000|2021-04-02 17:10:40|589.41|585.41|589.83|585.83|589.85|585.85|589.39|585.39|29
1617383450000|2021-04-02 17:10:50|589.82|585.82|590.36|586.36|590.36|586.36|589.82|585.82|31
1617383460000|2021-04-02 17:11:00|590.35|586.35|590.18|586.18|590.37|586.37|590.16|586.16|27
1617383470000|2021-04-02 17:11:10|590.22|586.22|590.34|586.34|590.35|586.35|590.22|586.22|23
1617383480000|2021-04-02 17:11:20|590.29|586.29|590.28|586.28|590.46|586.46|590.13|586.13|24
1617383490000|2021-04-02 17:11:30|590.29|586.29|590.15|586.15|590.39|586.39|590.09|586.09|25
1617383500000|2021-04-02 17:11:40|590.16|586.16|590.66|586.66|590.72|586.72|590.16|586.16|29
1617383510000|2021-04-02 17:11:50|590.69|586.69|591.16|587.16|591.17|587.17|590.57|586.57|30
1617383520000|2021-04-02 17:12:00|591.15|587.15|591.73|587.73|591.76|587.76|591.13|587.13|32
1617383530000|2021-04-02 17:12:10|591.75|587.75|592.6|588.6|592.67|588.67|591.73|587.73|32
1617383540000|2021-04-02 17:12:20|592.64|588.64|593.51|589.51|593.56|589.56|592.64|588.64|28
1617383550000|2021-04-02 17:12:30|593.42|589.42|593.56|589.56|593.71|589.71|593.41|589.41|29
1617383560000|2021-04-02 17:12:40|593.61|589.61|593.46|589.46|593.71|589.71|593.46|589.46|28
1617383570000|2021-04-02 17:12:50|593.38|589.38|593.6|589.6|593.7|589.7|593.32|589.32|28
1617383580000|2021-04-02 17:13:00|593.58|589.58|593.79|589.79|593.79|589.79|593.52|589.52|28
1617383590000|2021-04-02 17:13:10|593.8|589.8|593.71|589.71|593.8|589.8|593.6|589.6|27
1617383600000|2021-04-02 17:13:20|593.72|589.72|593.63|589.63|593.77|589.77|593.57|589.57|30
1617383610000|2021-04-02 17:13:30|593.54|589.54|593.15|589.15|593.6|589.6|593.06|589.06|30
1617383620000|2021-04-02 17:13:40|593.19|589.19|592.66|588.66|593.3|589.3|592.27|588.27|36
1617383630000|2021-04-02 17:13:50|592.64|588.64|591.69|587.69|593.11|589.11|591.69|587.69|34
1617383640000|2021-04-02 17:14:00|591.67|587.67|591.68|587.68|592.02|588.02|591.29|587.29|31
1617383650000|2021-04-02 17:14:10|591.66|587.66|591.38|587.38|591.79|587.79|591.32|587.32|29
1617383660000|2021-04-02 17:14:20|591.03|587.03|590.45|586.45|591.14|587.14|590.42|586.42|28
1617383670000|2021-04-02 17:14:30|590.46|586.46|590.04|586.04|590.46|586.46|590.03|586.03|22
1617383680000|2021-04-02 17:14:40|590.05|586.05|589.98|585.98|590.27|586.27|589.98|585.98|30
1617383690000|2021-04-02 17:14:50|589.99|585.99|589.95|585.95|590.05|586.05|589.91|585.91|21
1617383700000|2021-04-02 17:15:00|589.94|585.94|591.25|587.25|591.37|587.37|589.94|585.94|34
1617383710000|2021-04-02 17:15:10|591.38|587.38|591.9|587.9|591.91|587.91|591.32|587.32|29
1617383720000|2021-04-02 17:15:20|591.93|587.93|592.27|588.27|592.27|588.27|591.7|587.7|33
1617383730000|2021-04-02 17:15:30|592.22|588.22|592.53|588.53|592.55|588.55|592.22|588.22|29
1617383740000|2021-04-02 17:15:40|592.52|588.52|592.23|588.23|592.52|588.52|592.21|588.21|37
1617383750000|2021-04-02 17:15:50|592.22|588.22|592.26|588.26|592.34|588.34|592.14|588.14|35
1617383760000|2021-04-02 17:16:00|592.28|588.28|592.55|588.55|592.57|588.57|592.24|588.24|25
1617383770000|2021-04-02 17:16:10|592.54|588.54|592.59|588.59|592.59|588.59|592.32|588.32|23
1617383780000|2021-04-02 17:16:20|592.57|588.57|593.17|589.17|593.35|589.35|592.51|588.51|32
1617383790000|2021-04-02 17:16:30|593.14|589.14|592.95|588.95|593.24|589.24|592.93|588.93|34
1617383800000|2021-04-02 17:16:40|592.96|588.96|592.5|588.5|592.96|588.96|592.47|588.47|30
1617383810000|2021-04-02 17:16:50|592.53|588.53|592.7|588.7|592.84|588.84|592.39|588.39|34
1617383820000|2021-04-02 17:17:00|592.74|588.74|592.98|588.98|593.09|589.09|592.74|588.74|25
1617383830000|2021-04-02 17:17:10|592.99|588.99|592.99|588.99|593.19|589.19|592.68|588.68|27
1617383840000|2021-04-02 17:17:20|592.93|588.93|592.85|588.85|593.04|589.04|592.61|588.61|36
1617383850000|2021-04-02 17:17:30|592.84|588.84|592.84|588.84|592.84|588.84|592.56|588.56|31
1617383860000|2021-04-02 17:17:40|592.86|588.86|593.09|589.09|593.2|589.2|592.86|588.86|33
1617383870000|2021-04-02 17:17:50|593.13|589.13|593.58|589.58|593.64|589.64|593.13|589.13|29
1617383880000|2021-04-02 17:18:00|593.63|589.63|593.34|589.34|593.7|589.7|593.34|589.34|26
1617383890000|2021-04-02 17:18:10|593.35|589.35|592.91|588.91|593.4|589.4|592.89|588.89|27
1617383900000|2021-04-02 17:18:20|592.89|588.89|592.95|588.95|593.09|589.09|592.89|588.89|30
1617383910000|2021-04-02 17:18:30|592.96|588.96|593.12|589.12|593.15|589.15|592.93|588.93|37
1617383920000|2021-04-02 17:18:40|593.19|589.19|592.73|588.73|593.19|589.19|592.67|588.67|32
1617383930000|2021-04-02 17:18:50|592.74|588.74|592.93|588.93|593.03|589.03|592.64|588.64|31
1617383940000|2021-04-02 17:19:00|592.92|588.92|592.68|588.68|592.94|588.94|592.68|588.68|27
1617383950000|2021-04-02 17:19:10|592.69|588.69|592.25|588.25|592.86|588.86|592.17|588.17|34
1617383960000|2021-04-02 17:19:20|592.33|588.33|592.23|588.23|592.65|588.65|592.23|588.23|33
1617383970000|2021-04-02 17:19:30|592.29|588.29|591.91|587.91|592.29|588.29|591.78|587.78|27
1617383980000|2021-04-02 17:19:40|591.9|587.9|591.93|587.93|591.99|587.99|591.75|587.75|28
1617383990000|2021-04-02 17:19:50|592.05|588.05|592.52|588.52|592.61|588.61|592.05|588.05|33
1617384000000|2021-04-02 17:20:00|592.5|588.5|592.47|588.47|592.58|588.58|592.33|588.33|29
1617384010000|2021-04-02 17:20:10|592.45|588.45|592.09|588.09|592.45|588.45|592.09|588.09|31
1617384020000|2021-04-02 17:20:20|592.08|588.08|592.08|588.08|592.13|588.13|591.95|587.95|18
1617384030000|2021-04-02 17:20:30|592.07|588.07|591.64|587.64|592.12|588.12|591.64|587.64|17
1617384040000|2021-04-02 17:20:40|591.53|587.53|591.38|587.38|591.54|587.54|591.38|587.38|24
1617384050000|2021-04-02 17:20:50|591.35|587.35|591.71|587.71|591.71|587.71|591.18|587.18|26
1617384060000|2021-04-02 17:21:00|591.62|587.62|591.55|587.55|591.82|587.82|591.54|587.54|26
1617384070000|2021-04-02 17:21:10|591.56|587.56|591.45|587.45|591.64|587.64|591.45|587.45|28
1617384080000|2021-04-02 17:21:20|591.49|587.49|591.41|587.41|591.51|587.51|591.41|587.41|22
1617384090000|2021-04-02 17:21:30|591.42|587.42|591.02|587.02|591.42|587.42|591.02|587.02|22
1617384100000|2021-04-02 17:21:40|591.03|587.03|591.09|587.09|591.14|587.14|591.03|587.03|21
1617384110000|2021-04-02 17:21:50|591.11|587.11|591.17|587.17|591.28|587.28|591.1|587.1|20
1617384120000|2021-04-02 17:22:00|591.18|587.18|591.11|587.11|591.18|587.18|591.07|587.07|21
1617384130000|2021-04-02 17:22:10|591.1|587.1|591.25|587.25|591.27|587.27|591.05|587.05|16
1617384140000|2021-04-02 17:22:20|591.26|587.26|591.13|587.13|591.29|587.29|591.12|587.12|18
1617384150000|2021-04-02 17:22:30|591.12|587.12|591.15|587.15|591.16|587.16|591.06|587.06|13
1617384160000|2021-04-02 17:22:40|591.14|587.14|591.15|587.15|591.15|587.15|591.01|587.01|14
1617384170000|2021-04-02 17:22:50|591.14|587.14|591.21|587.21|591.26|587.26|591.03|587.03|18
1617384180000|2021-04-02 17:23:00|591.22|587.22|592.05|588.05|592.15|588.15|591.22|587.22|25
1617384190000|2021-04-02 17:23:10|592.08|588.08|592|588|592.09|588.09|591.94|587.94|30
1617384200000|2021-04-02 17:23:20|592.01|588.01|592.01|588.01|592.15|588.15|591.95|587.95|28
1617384210000|2021-04-02 17:23:30|592.02|588.02|592.08|588.08|592.17|588.17|592.02|588.02|28
1617384220000|2021-04-02 17:23:40|592.05|588.05|591.8|587.8|592.08|588.08|591.77|587.77|20
1617384230000|2021-04-02 17:23:50|591.81|587.81|591.45|587.45|591.91|587.91|591.45|587.45|34
1617384240000|2021-04-02 17:24:00|591.46|587.46|591.48|587.48|591.49|587.49|591.33|587.33|25
1617384250000|2021-04-02 17:24:10|591.51|587.51|591.51|587.51|591.56|587.56|591.47|587.47|20
1617384260000|2021-04-02 17:24:20|591.5|587.5|591.32|587.32|591.52|587.52|591.32|587.32|18
1617384270000|2021-04-02 17:24:30|591.33|587.33|591.6|587.6|591.62|587.62|591.32|587.32|23
1617384280000|2021-04-02 17:24:40|591.59|587.59|592.02|588.02|592.02|588.02|591.55|587.55|27
1617384290000|2021-04-02 17:24:50|592.01|588.01|592.39|588.39|592.41|588.41|592.01|588.01|21
1617384300000|2021-04-02 17:25:00|592.37|588.37|592.39|588.39|592.42|588.42|592.36|588.36|17
1617384310000|2021-04-02 17:25:10|592.35|588.35|592.04|588.04|592.39|588.39|592.04|588.04|19
1617384320000|2021-04-02 17:25:20|592.03|588.03|592.04|588.04|592.05|588.05|591.8|587.8|17
1617384330000|2021-04-02 17:25:30|592.07|588.07|592.14|588.14|592.14|588.14|591.86|587.86|28
1617384340000|2021-04-02 17:25:40|592.18|588.18|592.85|588.85|592.85|588.85|592.18|588.18|30
1617384350000|2021-04-02 17:25:50|593|589|593.26|589.26|593.28|589.28|592.92|588.92|25
1617384360000|2021-04-02 17:26:00|593.4|589.4|593.22|589.22|593.5|589.5|593.22|589.22|30
1617384370000|2021-04-02 17:26:10|593.24|589.24|593.29|589.29|593.34|589.34|593.24|589.24|25
1617384380000|2021-04-02 17:26:20|593.27|589.27|593.05|589.05|593.33|589.33|593.04|589.04|27
1617384390000|2021-04-02 17:26:30|593.07|589.07|593.19|589.19|593.23|589.23|593.05|589.05|26
1617384400000|2021-04-02 17:26:40|593.2|589.2|593.09|589.09|593.2|589.2|593.07|589.07|22
1617384410000|2021-04-02 17:26:50|593.08|589.08|592.79|588.79|593.09|589.09|592.69|588.69|25
1617384420000|2021-04-02 17:27:00|592.81|588.81|592.16|588.16|592.81|588.81|592.16|588.16|20
1617384430000|2021-04-02 17:27:10|592.07|588.07|591.94|587.94|592.25|588.25|591.82|587.82|26
1617384440000|2021-04-02 17:27:20|591.95|587.95|592.1|588.1|592.1|588.1|591.95|587.95|15
1617384450000|2021-04-02 17:27:30|592.09|588.09|592.09|588.09|592.09|588.09|592.05|588.05|14
1617384460000|2021-04-02 17:27:40|592.08|588.08|592.02|588.02|592.1|588.1|592.02|588.02|23
1617384470000|2021-04-02 17:27:50|592.01|588.01|592.06|588.06|592.06|588.06|591.86|587.86|27
1617384480000|2021-04-02 17:28:00|591.99|587.99|592.14|588.14|592.15|588.15|591.95|587.95|24
1617384490000|2021-04-02 17:28:10|592.13|588.13|592.11|588.11|592.14|588.14|592.04|588.04|20
1617384500000|2021-04-02 17:28:20|592.1|588.1|592.37|588.37|592.38|588.38|592.05|588.05|24
1617384510000|2021-04-02 17:28:30|592.42|588.42|592.36|588.36|592.46|588.46|592.29|588.29|25
1617384520000|2021-04-02 17:28:40|592.37|588.37|591.99|587.99|592.38|588.38|591.98|587.98|21
1617384530000|2021-04-02 17:28:50|591.94|587.94|591.93|587.93|591.95|587.95|591.93|587.93|11
1617384540000|2021-04-02 17:29:00|591.94|587.94|592.06|588.06|592.14|588.14|591.94|587.94|26
1617384550000|2021-04-02 17:29:10|592.07|588.07|592.11|588.11|592.14|588.14|592.03|588.03|20
1617384560000|2021-04-02 17:29:20|592.1|588.1|592.09|588.09|592.13|588.13|592.07|588.07|16
1617384570000|2021-04-02 17:29:30|592.08|588.08|592.02|588.02|592.09|588.09|591.97|587.97|17
1617384580000|2021-04-02 17:29:40|591.99|587.99|591.99|587.99|592.02|588.02|591.95|587.95|24
1617384590000|2021-04-02 17:29:50|591.98|587.98|591.99|587.99|592|588|591.98|587.98|8
1617384600000|2021-04-02 17:30:00|592|588|591.8|587.8|592.03|588.03|591.71|587.71|29
1617384610000|2021-04-02 17:30:10|591.78|587.78|591.74|587.74|591.78|587.78|591.71|587.71|27
1617384620000|2021-04-02 17:30:20|591.73|587.73|591.56|587.56|591.74|587.74|591.56|587.56|20
1617384630000|2021-04-02 17:30:30|591.6|587.6|591.51|587.51|591.6|587.6|591.49|587.49|23
1617384640000|2021-04-02 17:30:40|591.5|587.5|591.56|587.56|591.56|587.56|591.47|587.47|18
1617384650000|2021-04-02 17:30:50|591.58|587.58|591.39|587.39|591.59|587.59|591.39|587.39|15
1617384660000|2021-04-02 17:31:00|591.28|587.28|591.16|587.16|591.28|587.28|591.14|587.14|28
1617384670000|2021-04-02 17:31:10|591.15|587.15|591.3|587.3|591.3|587.3|591.11|587.11|24
1617384680000|2021-04-02 17:31:20|591.2|587.2|591.44|587.44|591.48|587.48|591.2|587.2|26
1617384690000|2021-04-02 17:31:30|591.38|587.38|591.21|587.21|591.45|587.45|591.21|587.21|28
1617384700000|2021-04-02 17:31:40|591.2|587.2|591.27|587.27|591.3|587.3|591.14|587.14|25
1617384710000|2021-04-02 17:31:50|591.21|587.21|591.18|587.18|591.26|587.26|591.18|587.18|17
1617384720000|2021-04-02 17:32:00|591.28|587.28|591.43|587.43|591.45|587.45|591.28|587.28|22
1617384730000|2021-04-02 17:32:10|591.42|587.42|591.97|587.97|591.97|587.97|591.42|587.42|21
1617384740000|2021-04-02 17:32:20|591.92|587.92|591.6|587.6|591.92|587.92|591.55|587.55|30
1617384750000|2021-04-02 17:32:30|591.59|587.59|591.72|587.72|591.73|587.73|591.55|587.55|16
1617384760000|2021-04-02 17:32:40|591.73|587.73|591.88|587.88|591.88|587.88|591.72|587.72|17
1617384770000|2021-04-02 17:32:50|591.92|587.92|592.05|588.05|592.08|588.08|591.9|587.9|23
1617384780000|2021-04-02 17:33:00|592.23|588.23|592.22|588.22|592.25|588.25|592.16|588.16|19
1617384790000|2021-04-02 17:33:10|592.18|588.18|592.59|588.59|592.61|588.61|592.18|588.18|18
1617384800000|2021-04-02 17:33:20|592.6|588.6|592.7|588.7|592.78|588.78|592.6|588.6|13
1617384810000|2021-04-02 17:33:30|592.74|588.74|593.19|589.19|593.19|589.19|592.69|588.69|29
1617384820000|2021-04-02 17:33:40|593.08|589.08|593.09|589.09|593.2|589.2|593.06|589.06|25
1617384830000|2021-04-02 17:33:50|593.17|589.17|593.6|589.6|593.67|589.67|593.17|589.17|26
1617384840000|2021-04-02 17:34:00|593.76|589.76|593.64|589.64|593.78|589.78|593.5|589.5|30
1617384850000|2021-04-02 17:34:10|593.62|589.62|593.5|589.5|593.65|589.65|593.49|589.49|27
1617384860000|2021-04-02 17:34:20|593.52|589.52|593.31|589.31|593.52|589.52|593.31|589.31|21
1617384870000|2021-04-02 17:34:30|593.32|589.32|593.45|589.45|593.45|589.45|593.1|589.1|26
1617384880000|2021-04-02 17:34:40|593.28|589.28|593.21|589.21|593.38|589.38|593.18|589.18|28
1617384890000|2021-04-02 17:34:50|593.23|589.23|593.22|589.22|593.23|589.23|593.17|589.17|23
1617384900000|2021-04-02 17:35:00|593.21|589.21|593.08|589.08|593.25|589.25|593.08|589.08|18
1617384910000|2021-04-02 17:35:10|593.09|589.09|593.15|589.15|593.15|589.15|593.08|589.08|12
1617384920000|2021-04-02 17:35:20|593.14|589.14|593.18|589.18|593.18|589.18|593.1|589.1|15
1617384930000|2021-04-02 17:35:30|593.27|589.27|593.4|589.4|593.41|589.41|593.27|589.27|21
1617384940000|2021-04-02 17:35:40|593.41|589.41|593.61|589.61|593.64|589.64|593.39|589.39|18
1617384950000|2021-04-02 17:35:50|593.56|589.56|593.62|589.62|593.64|589.64|593.43|589.43|26
1617384960000|2021-04-02 17:36:00|593.64|589.64|593.76|589.76|593.79|589.79|593.64|589.64|15
1617384970000|2021-04-02 17:36:10|593.75|589.75|593.56|589.56|593.75|589.75|593.54|589.54|16
1617384980000|2021-04-02 17:36:20|593.55|589.55|593.58|589.58|593.59|589.59|593.55|589.55|15
1617384990000|2021-04-02 17:36:30|593.57|589.57|593.66|589.66|593.66|589.66|593.55|589.55|16
1617385000000|2021-04-02 17:36:40|593.64|589.64|593.71|589.71|593.77|589.77|593.64|589.64|14
1617385010000|2021-04-02 17:36:50|593.7|589.7|593.76|589.76|593.85|589.85|593.68|589.68|18
1617385020000|2021-04-02 17:37:00|593.77|589.77|593.61|589.61|593.78|589.78|593.58|589.58|24
1617385030000|2021-04-02 17:37:10|593.63|589.63|593.55|589.55|593.65|589.65|593.54|589.54|10
1617385040000|2021-04-02 17:37:20|593.59|589.59|593.63|589.63|593.64|589.64|593.56|589.56|17
1617385050000|2021-04-02 17:37:30|593.62|589.62|593.62|589.62|593.63|589.63|593.6|589.6|7
1617385060000|2021-04-02 17:37:40|593.63|589.63|593.2|589.2|593.63|589.63|592.83|588.83|23
1617385070000|2021-04-02 17:37:50|593.29|589.29|593.1|589.1|593.37|589.37|592.92|588.92|27
1617385080000|2021-04-02 17:38:00|593.12|589.12|593.06|589.06|593.33|589.33|592.99|588.99|24
1617385090000|2021-04-02 17:38:10|593.11|589.11|593.09|589.09|593.18|589.18|592.96|588.96|21
1617385100000|2021-04-02 17:38:20|593.01|589.01|592.55|588.55|593.1|589.1|592.41|588.41|22
1617385110000|2021-04-02 17:38:30|592.54|588.54|592.55|588.55|592.55|588.55|592.52|588.52|13
1617385120000|2021-04-02 17:38:40|592.54|588.54|593.09|589.09|593.15|589.15|592.52|588.52|30
1617385130000|2021-04-02 17:38:50|593.08|589.08|592.92|588.92|593.09|589.09|592.92|588.92|22
1617385140000|2021-04-02 17:39:00|592.94|588.94|592.9|588.9|592.95|588.95|592.89|588.89|20
1617385150000|2021-04-02 17:39:10|592.91|588.91|592.81|588.81|592.96|588.96|592.81|588.81|17
1617385160000|2021-04-02 17:39:20|592.78|588.78|592.45|588.45|592.81|588.81|592.39|588.39|24
1617385170000|2021-04-02 17:39:30|592.48|588.48|592.52|588.52|592.56|588.56|592.43|588.43|30
1617385180000|2021-04-02 17:39:40|592.51|588.51|592.41|588.41|592.53|588.53|592.41|588.41|24
1617385190000|2021-04-02 17:39:50|592.37|588.37|592.21|588.21|592.37|588.37|592.21|588.21|15
1617385200000|2021-04-02 17:40:00|592.27|588.27|592.29|588.29|592.44|588.44|592.27|588.27|22
1617385210000|2021-04-02 17:40:10|592.28|588.28|592.18|588.18|592.28|588.28|592.18|588.18|23
1617385220000|2021-04-02 17:40:20|592.2|588.2|592.11|588.11|592.2|588.2|592.11|588.11|9
1617385230000|2021-04-02 17:40:30|592.1|588.1|592.24|588.24|592.24|588.24|592.03|588.03|19
1617385240000|2021-04-02 17:40:40|592.21|588.21|592.16|588.16|592.26|588.26|592.14|588.14|28
1617385250000|2021-04-02 17:40:50|592.14|588.14|592.11|588.11|592.16|588.16|592.05|588.05|17
1617385260000|2021-04-02 17:41:00|592.09|588.09|592.08|588.08|592.11|588.11|592.08|588.08|20
1617385270000|2021-04-02 17:41:10|592.1|588.1|591.86|587.86|592.27|588.27|591.86|587.86|27
1617385280000|2021-04-02 17:41:20|591.84|587.84|591.59|587.59|591.87|587.87|591.59|587.59|21
1617385290000|2021-04-02 17:41:30|591.58|587.58|591.46|587.46|591.61|587.61|591.45|587.45|16
1617385300000|2021-04-02 17:41:40|591.45|587.45|591.37|587.37|591.53|587.53|591.37|587.37|14
1617385310000|2021-04-02 17:41:50|591.31|587.31|591.06|587.06|591.31|587.31|590.89|586.89|23
1617385320000|2021-04-02 17:42:00|591.02|587.02|590.95|586.95|591.03|587.03|590.87|586.87|28
1617385330000|2021-04-02 17:42:10|590.94|586.94|590.87|586.87|591.14|587.14|590.87|586.87|23
1617385340000|2021-04-02 17:42:20|590.88|586.88|590.91|586.91|591|587|590.87|586.87|22
1617385350000|2021-04-02 17:42:30|590.96|586.96|590.97|586.97|591.07|587.07|590.92|586.92|26
1617385360000|2021-04-02 17:42:40|590.98|586.98|590.99|586.99|591.02|587.02|590.97|586.97|16
1617385370000|2021-04-02 17:42:50|591.01|587.01|591.1|587.1|591.12|587.12|591.01|587.01|19
1617385380000|2021-04-02 17:43:00|591.07|587.07|591.08|587.08|591.21|587.21|591.04|587.04|27
1617385390000|2021-04-02 17:43:10|591.06|587.06|591.15|587.15|591.19|587.19|591.02|587.02|18
1617385400000|2021-04-02 17:43:20|591.14|587.14|591.12|587.12|591.16|587.16|591.1|587.1|23
1617385410000|2021-04-02 17:43:30|591.16|587.16|591.09|587.09|591.16|587.16|591.09|587.09|8
1617385420000|2021-04-02 17:43:40|591.08|587.08|590.97|586.97|591.08|587.08|590.9|586.9|13
1617385430000|2021-04-02 17:43:50|590.96|586.96|591.04|587.04|591.05|587.05|590.87|586.87|22
1617385440000|2021-04-02 17:44:00|591.06|587.06|591.05|587.05|591.19|587.19|591.04|587.04|22
1617385450000|2021-04-02 17:44:10|591.07|587.07|591.01|587.01|591.07|587.07|590.98|586.98|14
1617385460000|2021-04-02 17:44:20|590.99|586.99|591.08|587.08|591.09|587.09|590.99|586.99|15
1617385470000|2021-04-02 17:44:30|591.07|587.07|591.1|587.1|591.14|587.14|591.07|587.07|24
1617385480000|2021-04-02 17:44:40|591.11|587.11|590.63|586.63|591.11|587.11|590.63|586.63|24
1617385490000|2021-04-02 17:44:50|590.62|586.62|590.51|586.51|590.63|586.63|590.43|586.43|21
1617385500000|2021-04-02 17:45:00|590.52|586.52|590.12|586.12|590.56|586.56|590.12|586.12|23
1617385510000|2021-04-02 17:45:10|590.11|586.11|589.83|585.83|590.11|586.11|589.83|585.83|16
1617385520000|2021-04-02 17:45:20|589.82|585.82|589.82|585.82|589.91|585.91|589.81|585.81|13
1617385530000|2021-04-02 17:45:30|589.79|585.79|589.71|585.71|589.8|585.8|589.68|585.68|12
1617385540000|2021-04-02 17:45:40|589.43|585.43|589.4|585.4|589.49|585.49|589.38|585.38|18
1617385550000|2021-04-02 17:45:50|589.41|585.41|589.53|585.53|589.53|585.53|589.33|585.33|18
1617385560000|2021-04-02 17:46:00|589.51|585.51|589.47|585.47|589.51|585.51|589.35|585.35|12
1617385570000|2021-04-02 17:46:10|589.46|585.46|589.2|585.2|589.46|585.46|589.06|585.06|19
1617385580000|2021-04-02 17:46:20|589.13|585.13|589.14|585.14|589.25|585.25|589.12|585.12|25
1617385590000|2021-04-02 17:46:30|589.1|585.1|589.22|585.22|589.23|585.23|589.07|585.07|19
1617385600000|2021-04-02 17:46:40|589.19|585.19|589.21|585.21|589.23|585.23|589.04|585.04|24
1617385610000|2021-04-02 17:46:50|589.1|585.1|589.28|585.28|589.31|585.31|589.1|585.1|22
1617385620000|2021-04-02 17:47:00|589.27|585.27|589.59|585.59|589.59|585.59|589.26|585.26|34
1617385630000|2021-04-02 17:47:10|589.6|585.6|590.23|586.23|590.23|586.23|589.59|585.59|32
1617385640000|2021-04-02 17:47:20|590.24|586.24|590.85|586.85|590.91|586.91|590.17|586.17|31
1617385650000|2021-04-02 17:47:30|590.73|586.73|590.76|586.76|590.76|586.76|590.32|586.32|29
1617385660000|2021-04-02 17:47:40|590.78|586.78|590.86|586.86|590.86|586.86|590.77|586.77|19
1617385670000|2021-04-02 17:47:50|590.85|586.85|590.64|586.64|590.85|586.85|590.62|586.62|14
1617385680000|2021-04-02 17:48:00|590.65|586.65|590.85|586.85|590.88|586.88|590.65|586.65|25
1617385690000|2021-04-02 17:48:10|590.84|586.84|590.49|586.49|590.87|586.87|590.49|586.49|20
1617385700000|2021-04-02 17:48:20|590.46|586.46|590.17|586.17|590.46|586.46|590.09|586.09|18
1617385710000|2021-04-02 17:48:30|590.16|586.16|590.26|586.26|590.33|586.33|590.16|586.16|25
1617385720000|2021-04-02 17:48:40|590.27|586.27|590.26|586.26|590.29|586.29|590.25|586.25|18
1617385730000|2021-04-02 17:48:50|590.25|586.25|590.27|586.27|590.28|586.28|590.25|586.25|12
1617385740000|2021-04-02 17:49:00|590.29|586.29|590.35|586.35|590.36|586.36|590.29|586.29|16
1617385750000|2021-04-02 17:49:10|590.36|586.36|590.31|586.31|590.37|586.37|590.3|586.3|20
1617385760000|2021-04-02 17:49:20|590.3|586.3|590.01|586.01|590.3|586.3|589.98|585.98|22
1617385770000|2021-04-02 17:49:30|590.03|586.03|589.92|585.92|590.03|586.03|589.91|585.91|12
1617385780000|2021-04-02 17:49:40|589.93|585.93|589.71|585.71|589.93|585.93|589.55|585.55|20
1617385790000|2021-04-02 17:49:50|589.72|585.72|589.62|585.62|589.73|585.73|589.61|585.61|24
1617385800000|2021-04-02 17:50:00|589.64|585.64|589.42|585.42|589.64|585.64|589.26|585.26|31
1617385810000|2021-04-02 17:50:10|589.5|585.5|589.47|585.47|589.52|585.52|589.43|585.43|19
1617385820000|2021-04-02 17:50:20|589.45|585.45|589.5|585.5|589.5|585.5|589.41|585.41|13
1617385830000|2021-04-02 17:50:30|589.47|585.47|589.51|585.51|589.52|585.52|589.47|585.47|14
1617385840000|2021-04-02 17:50:40|589.5|585.5|589.54|585.54|589.63|585.63|589.47|585.47|26
1617385850000|2021-04-02 17:50:50|589.53|585.53|589.6|585.6|589.61|585.61|589.53|585.53|18
1617385860000|2021-04-02 17:51:00|589.61|585.61|589.96|585.96|590.01|586.01|589.6|585.6|21
1617385870000|2021-04-02 17:51:10|590.04|586.04|589.97|585.97|590.04|586.04|589.74|585.74|18
1617385880000|2021-04-02 17:51:20|589.96|585.96|590.1|586.1|590.26|586.26|589.91|585.91|19
1617385890000|2021-04-02 17:51:30|590.46|586.46|590.53|586.53|590.54|586.54|590.44|586.44|15
1617385900000|2021-04-02 17:51:40|590.54|586.54|590.59|586.59|590.6|586.6|590.53|586.53|13
1617385910000|2021-04-02 17:51:50|590.6|586.6|590.68|586.68|590.68|586.68|590.53|586.53|21
1617385920000|2021-04-02 17:52:00|590.71|586.71|591.05|587.05|591.05|587.05|590.71|586.71|20
1617385930000|2021-04-02 17:52:10|591.07|587.07|591.43|587.43|591.44|587.44|591.05|587.05|24
1617385940000|2021-04-02 17:52:20|591.33|587.33|591.12|587.12|591.41|587.41|591.12|587.12|27
1617385950000|2021-04-02 17:52:30|591.11|587.11|591.11|587.11|591.13|587.13|591.1|587.1|14
1617385960000|2021-04-02 17:52:40|591.12|587.12|591.21|587.21|591.21|587.21|590.89|586.89|25
1617385970000|2021-04-02 17:52:50|591.38|587.38|591.51|587.51|591.52|587.52|591.34|587.34|25
1617385980000|2021-04-02 17:53:00|591.49|587.49|591.81|587.81|591.82|587.82|591.47|587.47|27
1617385990000|2021-04-02 17:53:10|591.8|587.8|591.85|587.85|592.11|588.11|591.67|587.67|24
1617386000000|2021-04-02 17:53:20|591.83|587.83|592.02|588.02|592.02|588.02|591.73|587.73|30
1617386010000|2021-04-02 17:53:30|592.04|588.04|592.14|588.14|592.26|588.26|592.03|588.03|31
1617386020000|2021-04-02 17:53:40|592.11|588.11|592.18|588.18|592.23|588.23|592.09|588.09|16
1617386030000|2021-04-02 17:53:50|592.16|588.16|592.12|588.12|592.29|588.29|592.09|588.09|24
1617386040000|2021-04-02 17:54:00|592.11|588.11|592.03|588.03|592.13|588.13|592|588|25
1617386050000|2021-04-02 17:54:10|592.02|588.02|591.4|587.4|592.02|588.02|591.23|587.23|22
1617386060000|2021-04-02 17:54:20|591.41|587.41|590.42|586.42|591.41|587.41|590.36|586.36|33
1617386070000|2021-04-02 17:54:30|590.52|586.52|590.9|586.9|591.06|587.06|590.52|586.52|31
1617386080000|2021-04-02 17:54:40|590.88|586.88|590.46|586.46|590.89|586.89|590.37|586.37|28
1617386090000|2021-04-02 17:54:50|590.48|586.48|590.38|586.38|590.53|586.53|590.38|586.38|18
1617386100000|2021-04-02 17:55:00|590.37|586.37|590.24|586.24|590.37|586.37|590.2|586.2|28
1617386110000|2021-04-02 17:55:10|590.23|586.23|590.16|586.16|590.33|586.33|590.13|586.13|29
1617386120000|2021-04-02 17:55:20|590.18|586.18|590.2|586.2|590.28|586.28|590.13|586.13|21
1617386130000|2021-04-02 17:55:30|590.28|586.28|590.29|586.29|590.4|586.4|590.24|586.24|28
1617386140000|2021-04-02 17:55:40|590.28|586.28|590.37|586.37|590.46|586.46|590.27|586.27|27
1617386150000|2021-04-02 17:55:50|590.38|586.38|590.37|586.37|590.39|586.39|590.24|586.24|30
1617386160000|2021-04-02 17:56:00|590.39|586.39|590.27|586.27|590.39|586.39|590.23|586.23|22
1617386170000|2021-04-02 17:56:10|590.23|586.23|590.22|586.22|590.26|586.26|590.14|586.14|22
1617386180000|2021-04-02 17:56:20|590.24|586.24|590.31|586.31|590.31|586.31|590.24|586.24|20
1617386190000|2021-04-02 17:56:30|590.29|586.29|590.24|586.24|590.31|586.31|590.24|586.24|17
1617386200000|2021-04-02 17:56:40|590.2|586.2|590.2|586.2|590.26|586.26|590.17|586.17|19
1617386210000|2021-04-02 17:56:50|590.18|586.18|590.22|586.22|590.26|586.26|590.14|586.14|25
1617386220000|2021-04-02 17:57:00|590.21|586.21|590.31|586.31|590.32|586.32|590.21|586.21|15
1617386230000|2021-04-02 17:57:10|590.3|586.3|590.88|586.88|590.88|586.88|590.29|586.29|24
1617386240000|2021-04-02 17:57:20|590.8|586.8|590.81|586.81|591.03|587.03|590.75|586.75|35
1617386250000|2021-04-02 17:57:30|590.79|586.79|590.77|586.77|590.83|586.83|590.62|586.62|22
1617386260000|2021-04-02 17:57:40|590.73|586.73|590.66|586.66|590.73|586.73|590.58|586.58|27
1617386270000|2021-04-02 17:57:50|590.65|586.65|590.54|586.54|590.68|586.68|590.53|586.53|17
1617386280000|2021-04-02 17:58:00|590.53|586.53|590.31|586.31|590.53|586.53|590.28|586.28|12
1617386290000|2021-04-02 17:58:10|590.28|586.28|590.94|586.94|590.97|586.97|590.28|586.28|31
1617386300000|2021-04-02 17:58:20|590.96|586.96|590.87|586.87|590.97|586.97|590.75|586.75|15
1617386310000|2021-04-02 17:58:30|590.88|586.88|590.91|586.91|590.94|586.94|590.87|586.87|17
1617386320000|2021-04-02 17:58:40|590.94|586.94|590.98|586.98|591.01|587.01|590.94|586.94|15
1617386330000|2021-04-02 17:58:50|590.97|586.97|591.02|587.02|591.02|587.02|590.83|586.83|26
1617386340000|2021-04-02 17:59:00|591.03|587.03|591.58|587.58|591.58|587.58|591|587|22
1617386350000|2021-04-02 17:59:10|591.59|587.59|591.24|587.24|591.66|587.66|591.17|587.17|31
1617386360000|2021-04-02 17:59:20|591.23|587.23|591.03|587.03|591.28|587.28|590.97|586.97|32
1617386370000|2021-04-02 17:59:30|591.06|587.06|591.2|587.2|591.2|587.2|591|587|28
1617386380000|2021-04-02 17:59:40|591.18|587.18|591.26|587.26|591.32|587.32|591.14|587.14|17
1617386390000|2021-04-02 17:59:50|591.25|587.25|591.16|587.16|591.32|587.32|591.16|587.16|14
1617386400000|2021-04-02 18:00:00|591.17|587.17|590.76|586.76|591.19|587.19|590.68|586.68|29
1617386410000|2021-04-02 18:00:10|590.78|586.78|590.72|586.72|590.89|586.89|590.64|586.64|23
1617386420000|2021-04-02 18:00:20|590.73|586.73|590.63|586.63|590.75|586.75|590.58|586.58|12
1617386430000|2021-04-02 18:00:30|590.62|586.62|590.59|586.59|590.65|586.65|590.55|586.55|16
1617386440000|2021-04-02 18:00:40|590.54|586.54|590.5|586.5|590.63|586.63|590.46|586.46|23
1617386450000|2021-04-02 18:00:50|590.47|586.47|590.34|586.34|590.51|586.51|590.29|586.29|22
1617386460000|2021-04-02 18:01:00|590.35|586.35|590.26|586.26|590.36|586.36|590.22|586.22|17
1617386470000|2021-04-02 18:01:10|590.25|586.25|590.27|586.27|590.27|586.27|590.23|586.23|10
1617386480000|2021-04-02 18:01:20|590.09|586.09|590.04|586.04|590.1|586.1|590.03|586.03|14
1617386490000|2021-04-02 18:01:30|590.08|586.08|590.15|586.15|590.22|586.22|590.05|586.05|24
1617386500000|2021-04-02 18:01:40|590.16|586.16|590.05|586.05|590.16|586.16|590.01|586.01|24
1617386510000|2021-04-02 18:01:50|590.03|586.03|590.05|586.05|590.07|586.07|590.02|586.02|14
1617386520000|2021-04-02 18:02:00|590.06|586.06|589.94|585.94|590.08|586.08|589.93|585.93|21
1617386530000|2021-04-02 18:02:10|589.93|585.93|589.79|585.79|589.93|585.93|589.75|585.75|32
1617386540000|2021-04-02 18:02:20|589.83|585.83|589.84|585.84|589.84|585.84|589.75|585.75|22
1617386550000|2021-04-02 18:02:30|589.83|585.83|589.76|585.76|589.83|585.83|589.73|585.73|22
1617386560000|2021-04-02 18:02:40|589.75|585.75|589.7|585.7|589.76|585.76|589.68|585.68|14
1617386570000|2021-04-02 18:02:50|589.65|585.65|589.34|585.34|589.65|585.65|589.27|585.27|14
1617386580000|2021-04-02 18:03:00|589.35|585.35|589.28|585.28|589.35|585.35|589.26|585.26|12
1617386590000|2021-04-02 18:03:10|589.29|585.29|589.38|585.38|589.49|585.49|589.25|585.25|12
1617386600000|2021-04-02 18:03:20|589.41|585.41|589.15|585.15|589.41|585.41|589.15|585.15|19
1617386610000|2021-04-02 18:03:30|589.16|585.16|588.98|584.98|589.16|585.16|588.94|584.94|23
1617386620000|2021-04-02 18:03:40|588.99|584.99|588.92|584.92|589.03|585.03|588.92|584.92|24
1617386630000|2021-04-02 18:03:50|588.89|584.89|588.91|584.91|588.91|584.91|588.87|584.87|10
1617386640000|2021-04-02 18:04:00|588.92|584.92|588.97|584.97|588.97|584.97|588.9|584.9|8
1617386650000|2021-04-02 18:04:10|588.91|584.91|588.91|584.91|588.98|584.98|588.86|584.86|22
1617386660000|2021-04-02 18:04:20|588.9|584.9|588.78|584.78|588.9|584.9|588.77|584.77|19
1617386670000|2021-04-02 18:04:30|588.77|584.77|588.69|584.69|588.78|584.78|588.69|584.69|11
1617386680000|2021-04-02 18:04:40|588.66|584.66|588.62|584.62|588.68|584.68|588.61|584.61|19
1617386690000|2021-04-02 18:04:50|588.61|584.61|588.61|584.61|588.66|584.66|588.58|584.58|22
1617386700000|2021-04-02 18:05:00|588.63|584.63|588.93|584.93|589.06|585.06|588.62|584.62|33
1617386710000|2021-04-02 18:05:10|588.94|584.94|589.31|585.31|589.31|585.31|588.94|584.94|24
1617386720000|2021-04-02 18:05:20|589.35|585.35|589.66|585.66|589.78|585.78|589.22|585.22|30
1617386730000|2021-04-02 18:05:30|589.65|585.65|589.58|585.58|589.65|585.65|589.48|585.48|25
1617386740000|2021-04-02 18:05:40|589.59|585.59|589.75|585.75|589.77|585.77|589.59|585.59|22
1617386750000|2021-04-02 18:05:50|589.77|585.77|589.57|585.57|589.77|585.77|589.56|585.56|27
1617386760000|2021-04-02 18:06:00|589.56|585.56|589.72|585.72|589.75|585.75|589.56|585.56|27
1617386770000|2021-04-02 18:06:10|589.71|585.71|589.82|585.82|589.88|585.88|589.71|585.71|22
1617386780000|2021-04-02 18:06:20|589.84|585.84|589.93|585.93|590.19|586.19|589.84|585.84|20
1617386790000|2021-04-02 18:06:30|589.88|585.88|589.68|585.68|589.89|585.89|589.64|585.64|26
1617386800000|2021-04-02 18:06:40|589.71|585.71|589.84|585.84|589.9|585.9|589.69|585.69|23
1617386810000|2021-04-02 18:06:50|589.82|585.82|590.04|586.04|590.04|586.04|589.8|585.8|12
1617386820000|2021-04-02 18:07:00|590.03|586.03|589.82|585.82|590.03|586.03|589.78|585.78|24
1617386830000|2021-04-02 18:07:10|589.8|585.8|589.81|585.81|589.82|585.82|589.73|585.73|15
1617386840000|2021-04-02 18:07:20|589.77|585.77|589.81|585.81|589.82|585.82|589.77|585.77|10
1617386850000|2021-04-02 18:07:30|589.89|585.89|589.96|585.96|589.99|585.99|589.89|585.89|22
1617386860000|2021-04-02 18:07:40|589.95|585.95|589.95|585.95|589.96|585.96|589.92|585.92|17
1617386870000|2021-04-02 18:07:50|589.93|585.93|589.92|585.92|589.94|585.94|589.9|585.9|10
1617386880000|2021-04-02 18:08:00|589.91|585.91|590.12|586.12|590.15|586.15|589.91|585.91|15
1617386890000|2021-04-02 18:08:10|590.13|586.13|590.02|586.02|590.14|586.14|590.02|586.02|20
1617386900000|2021-04-02 18:08:20|590.01|586.01|590.15|586.15|590.15|586.15|590.01|586.01|26
1617386910000|2021-04-02 18:08:30|590.18|586.18|590.21|586.21|590.28|586.28|590.14|586.14|17
1617386920000|2021-04-02 18:08:40|590.18|586.18|590.16|586.16|590.2|586.2|590.13|586.13|20
1617386930000|2021-04-02 18:08:50|590.14|586.14|590.11|586.11|590.14|586.14|590|586|19
1617386940000|2021-04-02 18:09:00|590.14|586.14|590.18|586.18|590.22|586.22|590.14|586.14|27
1617386950000|2021-04-02 18:09:10|590.16|586.16|590.18|586.18|590.27|586.27|590.14|586.14|21
1617386960000|2021-04-02 18:09:20|590.19|586.19|590.28|586.28|590.3|586.3|590.15|586.15|14
1617386970000|2021-04-02 18:09:30|590.23|586.23|590.2|586.2|590.29|586.29|590.15|586.15|22
1617386980000|2021-04-02 18:09:40|590.21|586.21|590.42|586.42|590.43|586.43|590.18|586.18|20
1617386990000|2021-04-02 18:09:50|590.41|586.41|590.47|586.47|590.47|586.47|590.41|586.41|14
1617387000000|2021-04-02 18:10:00|590.46|586.46|590.34|586.34|590.49|586.49|590.34|586.34|12
1617387010000|2021-04-02 18:10:10|590.37|586.37|590.46|586.46|590.5|586.5|590.35|586.35|27
1617387020000|2021-04-02 18:10:20|590.42|586.42|590.45|586.45|590.47|586.47|590.41|586.41|23
1617387030000|2021-04-02 18:10:30|590.47|586.47|590.6|586.6|590.6|586.6|590.47|586.47|11
1617387040000|2021-04-02 18:10:40|590.59|586.59|590.6|586.6|590.6|586.6|590.59|586.59|2
1617387050000|2021-04-02 18:10:50|590.58|586.58|590.61|586.61|590.64|586.64|590.54|586.54|20
1617387060000|2021-04-02 18:11:00|590.55|586.55|590.35|586.35|590.59|586.59|590.25|586.25|26
1617387070000|2021-04-02 18:11:10|590.33|586.33|590.34|586.34|590.39|586.39|590.28|586.28|28
1617387080000|2021-04-02 18:11:20|590.29|586.29|590.27|586.27|590.31|586.31|590.25|586.25|15
1617387090000|2021-04-02 18:11:30|590.22|586.22|589.93|585.93|590.22|586.22|589.93|585.93|15
1617387100000|2021-04-02 18:11:40|589.94|585.94|589.92|585.92|589.94|585.94|589.91|585.91|8
1617387110000|2021-04-02 18:11:50|589.93|585.93|589.9|585.9|589.96|585.96|589.89|585.89|16
1617387120000|2021-04-02 18:12:00|589.89|585.89|589.92|585.92|590.06|586.06|589.84|585.84|20
1617387130000|2021-04-02 18:12:10|589.97|585.97|590.16|586.16|590.16|586.16|589.92|585.92|30
1617387140000|2021-04-02 18:12:20|590.13|586.13|590.13|586.13|590.17|586.17|590.03|586.03|16
1617387150000|2021-04-02 18:12:30|590.16|586.16|590.15|586.15|590.17|586.17|590.14|586.14|13
1617387160000|2021-04-02 18:12:40|590.14|586.14|590.41|586.41|590.42|586.42|590.14|586.14|10
1617387170000|2021-04-02 18:12:50|590.39|586.39|590.48|586.48|590.52|586.52|590.36|586.36|17
1617387180000|2021-04-02 18:13:00|590.5|586.5|590.8|586.8|590.8|586.8|590.5|586.5|10
1617387190000|2021-04-02 18:13:10|590.88|586.88|590.7|586.7|590.91|586.91|590.63|586.63|20
1617387200000|2021-04-02 18:13:20|590.69|586.69|590.8|586.8|590.8|586.8|590.68|586.68|17
1617387210000|2021-04-02 18:13:30|590.79|586.79|590.86|586.86|590.88|586.88|590.79|586.79|15
1617387220000|2021-04-02 18:13:40|590.87|586.87|590.93|586.93|590.94|586.94|590.87|586.87|14
1617387230000|2021-04-02 18:13:50|590.92|586.92|591.18|587.18|591.2|587.2|590.92|586.92|15
1617387240000|2021-04-02 18:14:00|591.17|587.17|591.22|587.22|591.27|587.27|591.17|587.17|12
1617387250000|2021-04-02 18:14:10|591.23|587.23|591.28|587.28|591.34|587.34|591.22|587.22|13
1617387260000|2021-04-02 18:14:20|591.32|587.32|591.4|587.4|591.44|587.44|591.24|587.24|16
1617387270000|2021-04-02 18:14:30|591.46|587.46|591.85|587.85|591.85|587.85|591.46|587.46|27
1617387280000|2021-04-02 18:14:40|591.86|587.86|591.75|587.75|591.94|587.94|591.71|587.71|19
1617387290000|2021-04-02 18:14:50|591.78|587.78|592.01|588.01|592.02|588.02|591.75|587.75|23
1617387300000|2021-04-02 18:15:00|592.02|588.02|592.41|588.41|592.58|588.58|592.02|588.02|23
1617387310000|2021-04-02 18:15:10|592.33|588.33|592.19|588.19|592.43|588.43|592.17|588.17|23
1617387320000|2021-04-02 18:15:20|592.28|588.28|591.96|587.96|592.31|588.31|591.93|587.93|29
1617387330000|2021-04-02 18:15:30|591.94|587.94|591.75|587.75|591.94|587.94|591.73|587.73|26
1617387340000|2021-04-02 18:15:40|591.77|587.77|591.67|587.67|591.77|587.77|591.61|587.61|32
1617387350000|2021-04-02 18:15:50|591.64|587.64|591.19|587.19|591.69|587.69|591.16|587.16|21
1617387360000|2021-04-02 18:16:00|591.15|587.15|591.04|587.04|591.16|587.16|591.04|587.04|14
1617387370000|2021-04-02 18:16:10|591.02|587.02|591.2|587.2|591.34|587.34|590.95|586.95|22
1617387380000|2021-04-02 18:16:20|591.15|587.15|590.99|586.99|591.22|587.22|590.98|586.98|25
1617387390000|2021-04-02 18:16:30|590.96|586.96|590.74|586.74|591.06|587.06|590.72|586.72|29
1617387400000|2021-04-02 18:16:40|590.75|586.75|590.99|586.99|590.99|586.99|590.68|586.68|27
1617387410000|2021-04-02 18:16:50|590.9|586.9|590.73|586.73|590.99|586.99|590.72|586.72|25
1617387420000|2021-04-02 18:17:00|590.71|586.71|590.91|586.91|590.94|586.94|590.7|586.7|28
1617387430000|2021-04-02 18:17:10|590.9|586.9|590.8|586.8|590.93|586.93|590.78|586.78|25
1617387440000|2021-04-02 18:17:20|590.81|586.81|590.91|586.91|590.91|586.91|590.81|586.81|23
1617387450000|2021-04-02 18:17:30|590.89|586.89|591.28|587.28|591.33|587.33|590.88|586.88|30
1617387460000|2021-04-02 18:17:40|591.34|587.34|591.26|587.26|591.36|587.36|591.14|587.14|27
1617387470000|2021-04-02 18:17:50|591.27|587.27|591.36|587.36|591.38|587.38|591.25|587.25|10
1617387480000|2021-04-02 18:18:00|591.39|587.39|591.06|587.06|591.41|587.41|591.01|587.01|26
1617387490000|2021-04-02 18:18:10|591.08|587.08|591.03|587.03|591.08|587.08|591.02|587.02|15
1617387500000|2021-04-02 18:18:20|591.02|587.02|590.98|586.98|591.03|587.03|590.95|586.95|7
1617387510000|2021-04-02 18:18:30|590.96|586.96|591.16|587.16|591.2|587.2|590.93|586.93|24
1617387520000|2021-04-02 18:18:40|591.19|587.19|591.2|587.2|591.24|587.24|591.19|587.19|24
1617387530000|2021-04-02 18:18:50|591.25|587.25|591.14|587.14|591.25|587.25|591.14|587.14|27
1617387540000|2021-04-02 18:19:00|591.15|587.15|591.14|587.14|591.2|587.2|591.12|587.12|14
1617387550000|2021-04-02 18:19:10|591.12|587.12|591.18|587.18|591.19|587.19|591.11|587.11|8
1617387560000|2021-04-02 18:19:20|591.19|587.19|591.41|587.41|591.47|587.47|591.1|587.1|20
1617387570000|2021-04-02 18:19:30|591.45|587.45|591.59|587.59|591.59|587.59|591.45|587.45|25
1617387580000|2021-04-02 18:19:40|591.57|587.57|591.45|587.45|591.57|587.57|591.44|587.44|34
1617387590000|2021-04-02 18:19:50|591.44|587.44|591.34|587.34|591.45|587.45|591.32|587.32|18
1617387600000|2021-04-02 18:20:00|591.28|587.28|591.55|587.55|591.55|587.55|591.15|587.15|33
1617387610000|2021-04-02 18:20:10|591.51|587.51|591.59|587.59|591.6|587.6|591.51|587.51|21
1617387620000|2021-04-02 18:20:20|591.6|587.6|591.79|587.79|591.79|587.79|591.6|587.6|19
1617387630000|2021-04-02 18:20:30|591.78|587.78|591.8|587.8|591.85|587.85|591.78|587.78|20
1617387640000|2021-04-02 18:20:40|591.81|587.81|591.92|587.92|591.98|587.98|591.81|587.81|22
1617387650000|2021-04-02 18:20:50|591.88|587.88|592.02|588.02|592.02|588.02|591.88|587.88|13
1617387660000|2021-04-02 18:21:00|592|588|592.08|588.08|592.08|588.08|591.9|587.9|18
1617387670000|2021-04-02 18:21:10|592.1|588.1|592.26|588.26|592.27|588.27|592.1|588.1|17
1617387680000|2021-04-02 18:21:20|592.25|588.25|592.37|588.37|592.38|588.38|592.18|588.18|27
1617387690000|2021-04-02 18:21:30|592.38|588.38|592.12|588.12|592.44|588.44|592.12|588.12|27
1617387700000|2021-04-02 18:21:40|592.07|588.07|591.72|587.72|592.07|588.07|591.72|587.72|36
1617387710000|2021-04-02 18:21:50|591.78|587.78|591.72|587.72|591.82|587.82|591.72|587.72|27
1617387720000|2021-04-02 18:22:00|591.76|587.76|591.64|587.64|591.79|587.79|591.6|587.6|28
1617387730000|2021-04-02 18:22:10|591.63|587.63|591.46|587.46|591.63|587.63|591.46|587.46|26
1617387740000|2021-04-02 18:22:20|591.48|587.48|591.5|587.5|591.51|587.51|591.43|587.43|19
1617387750000|2021-04-02 18:22:30|591.48|587.48|591.41|587.41|591.52|587.52|591.41|587.41|19
1617387760000|2021-04-02 18:22:40|591.42|587.42|591.43|587.43|591.47|587.47|591.4|587.4|19
1617387770000|2021-04-02 18:22:50|591.42|587.42|591.47|587.47|591.47|587.47|591.42|587.42|27
1617387780000|2021-04-02 18:23:00|591.48|587.48|591.46|587.46|591.51|587.51|591.41|587.41|19
1617387790000|2021-04-02 18:23:10|591.47|587.47|591.82|587.82|591.82|587.82|591.47|587.47|17
1617387800000|2021-04-02 18:23:20|591.77|587.77|591.88|587.88|591.91|587.91|591.77|587.77|16
1617387810000|2021-04-02 18:23:30|591.85|587.85|591.91|587.91|591.92|587.92|591.83|587.83|14
1617387820000|2021-04-02 18:23:40|591.9|587.9|592|588|592|588|591.89|587.89|8
1617387830000|2021-04-02 18:23:50|592.02|588.02|592.09|588.09|592.11|588.11|592.02|588.02|13
1617387840000|2021-04-02 18:24:00|592.1|588.1|592.4|588.4|592.4|588.4|592.1|588.1|19
1617387850000|2021-04-02 18:24:10|592.37|588.37|592.52|588.52|592.52|588.52|592.36|588.36|13
1617387860000|2021-04-02 18:24:20|592.51|588.51|592.59|588.59|592.61|588.61|592.5|588.5|14
1617387870000|2021-04-02 18:24:30|592.61|588.61|592.42|588.42|592.62|588.62|592.42|588.42|20
1617387880000|2021-04-02 18:24:40|592.41|588.41|592.45|588.45|592.45|588.45|592.38|588.38|17
1617387890000|2021-04-02 18:24:50|592.44|588.44|592.35|588.35|592.45|588.45|592.33|588.33|16
1617387900000|2021-04-02 18:25:00|592.36|588.36|592.37|588.37|592.37|588.37|592.34|588.34|9
1617387910000|2021-04-02 18:25:10|592.36|588.36|591.97|587.97|592.36|588.36|591.96|587.96|25
1617387920000|2021-04-02 18:25:20|591.98|587.98|592.11|588.11|592.19|588.19|591.97|587.97|22
1617387930000|2021-04-02 18:25:30|592.09|588.09|592.05|588.05|592.09|588.09|592.03|588.03|20
1617387940000|2021-04-02 18:25:40|592.04|588.04|591.91|587.91|592.04|588.04|591.91|587.91|18
1617387950000|2021-04-02 18:25:50|591.94|587.94|591.91|587.91|591.96|587.96|591.89|587.89|14
1617387960000|2021-04-02 18:26:00|591.9|587.9|591.88|587.88|591.91|587.91|591.86|587.86|12
1617387970000|2021-04-02 18:26:10|591.87|587.87|591.9|587.9|591.9|587.9|591.86|587.86|10
1617387980000|2021-04-02 18:26:20|591.87|587.87|592.11|588.11|592.12|588.12|591.87|587.87|11
1617387990000|2021-04-02 18:26:30|592.16|588.16|592.14|588.14|592.16|588.16|592.13|588.13|17
1617388000000|2021-04-02 18:26:40|592.15|588.15|592.42|588.42|592.42|588.42|592.13|588.13|13
1617388010000|2021-04-02 18:26:50|592.43|588.43|592.91|588.91|592.91|588.91|592.43|588.43|15
1617388020000|2021-04-02 18:27:00|592.9|588.9|592.98|588.98|593|589|592.9|588.9|21
1617388030000|2021-04-02 18:27:10|593|589|593.08|589.08|593.08|589.08|592.98|588.98|13
1617388040000|2021-04-02 18:27:20|593.09|589.09|593.41|589.41|593.45|589.45|593.05|589.05|22
1617388050000|2021-04-02 18:27:30|593.33|589.33|593.47|589.47|593.47|589.47|593.33|589.33|18
1617388060000|2021-04-02 18:27:40|593.5|589.5|593.61|589.61|593.61|589.61|593.5|589.5|7
1617388070000|2021-04-02 18:27:50|593.71|589.71|593.81|589.81|593.83|589.83|593.71|589.71|10
1617388080000|2021-04-02 18:28:00|593.77|589.77|593.65|589.65|593.97|589.97|593.56|589.56|15
1617388090000|2021-04-02 18:28:10|593.58|589.58|593.73|589.73|593.78|589.78|593.58|589.58|18
1617388100000|2021-04-02 18:28:20|593.69|589.69|593.64|589.64|593.73|589.73|593.58|589.58|23
1617388110000|2021-04-02 18:28:30|593.66|589.66|593.74|589.74|593.76|589.76|593.64|589.64|16
1617388120000|2021-04-02 18:28:40|593.76|589.76|593.58|589.58|593.76|589.76|593.51|589.51|22
1617388130000|2021-04-02 18:28:50|593.56|589.56|593.45|589.45|593.63|589.63|593.44|589.44|30
1617388140000|2021-04-02 18:29:00|593.38|589.38|593.04|589.04|593.38|589.38|593.04|589.04|24
1617388150000|2021-04-02 18:29:10|593.08|589.08|592.85|588.85|593.12|589.12|592.82|588.82|21
1617388160000|2021-04-02 18:29:20|592.84|588.84|592.97|588.97|592.97|588.97|592.83|588.83|21
1617388170000|2021-04-02 18:29:30|593|589|592.89|588.89|593.01|589.01|592.86|588.86|19
1617388180000|2021-04-02 18:29:40|592.9|588.9|592.67|588.67|592.9|588.9|592.67|588.67|20
1617388190000|2021-04-02 18:29:50|592.66|588.66|592.61|588.61|592.68|588.68|592.59|588.59|18
1617388200000|2021-04-02 18:30:00|592.6|588.6|592.31|588.31|592.6|588.6|592.28|588.28|24
1617388210000|2021-04-02 18:30:10|592.32|588.32|592.35|588.35|592.42|588.42|592.32|588.32|22
1617388220000|2021-04-02 18:30:20|592.33|588.33|592.2|588.2|592.33|588.33|592.19|588.19|9
1617388230000|2021-04-02 18:30:30|592.18|588.18|592.16|588.16|592.23|588.23|592.11|588.11|20
1617388240000|2021-04-02 18:30:40|592.18|588.18|592.36|588.36|592.36|588.36|592.18|588.18|15
1617388250000|2021-04-02 18:30:50|592.35|588.35|592.44|588.44|592.49|588.49|592.29|588.29|17
1617388260000|2021-04-02 18:31:00|592.45|588.45|592.96|588.96|592.98|588.98|592.45|588.45|25
1617388270000|2021-04-02 18:31:10|592.93|588.93|593|589|593.06|589.06|592.69|588.69|18
1617388280000|2021-04-02 18:31:20|593.01|589.01|593.48|589.48|593.48|589.48|593.01|589.01|17
1617388290000|2021-04-02 18:31:30|593.65|589.65|594.07|590.07|594.08|590.08|593.64|589.64|19
1617388300000|2021-04-02 18:31:40|594.08|590.08|594.07|590.07|594.08|590.08|594.07|590.07|2
1617388310000|2021-04-02 18:31:50|594.08|590.08|594.18|590.18|594.18|590.18|594.07|590.07|9
1617388320000|2021-04-02 18:32:00|594.17|590.17|594.17|590.17|594.21|590.21|594.07|590.07|17
1617388330000|2021-04-02 18:32:10|594.16|590.16|593.75|589.75|594.2|590.2|593.73|589.73|25
1617388340000|2021-04-02 18:32:20|593.74|589.74|593.72|589.72|593.75|589.75|593.69|589.69|24
1617388350000|2021-04-02 18:32:30|593.73|589.73|593.63|589.63|593.73|589.73|593.63|589.63|14
1617388360000|2021-04-02 18:32:40|593.53|589.53|593.24|589.24|593.53|589.53|593.19|589.19|19
1617388370000|2021-04-02 18:32:50|593.23|589.23|593.01|589.01|593.25|589.25|592.99|588.99|25
1617388380000|2021-04-02 18:33:00|593|589|593.25|589.25|593.26|589.26|592.98|588.98|18
1617388390000|2021-04-02 18:33:10|593.22|589.22|592.98|588.98|593.29|589.29|592.95|588.95|23
1617388400000|2021-04-02 18:33:20|593|589|592.88|588.88|593.02|589.02|592.84|588.84|22
1617388410000|2021-04-02 18:33:30|592.87|588.87|592.92|588.92|593.03|589.03|592.86|588.86|22
1617388420000|2021-04-02 18:33:40|592.91|588.91|592.92|588.92|592.95|588.95|592.9|588.9|6
1617388430000|2021-04-02 18:33:50|592.93|588.93|592.74|588.74|592.95|588.95|592.71|588.71|27
1617388440000|2021-04-02 18:34:00|592.76|588.76|592.79|588.79|592.83|588.83|592.74|588.74|19
1617388450000|2021-04-02 18:34:10|592.82|588.82|592.95|588.95|592.95|588.95|592.75|588.75|20
1617388460000|2021-04-02 18:34:20|592.94|588.94|593.08|589.08|593.16|589.16|592.94|588.94|27
1617388470000|2021-04-02 18:34:30|593.09|589.09|593.16|589.16|593.18|589.18|593.03|589.03|24
1617388480000|2021-04-02 18:34:40|593.14|589.14|593.33|589.33|593.35|589.35|593.13|589.13|19
1617388490000|2021-04-02 18:34:50|593.35|589.35|594.35|590.35|594.35|590.35|593.35|589.35|23
1617388500000|2021-04-02 18:35:00|594.3|590.3|594.27|590.27|594.46|590.46|594.27|590.27|20
1617388510000|2021-04-02 18:35:10|594.33|590.33|594.25|590.25|594.33|590.33|594.1|590.1|22
1617388520000|2021-04-02 18:35:20|594.27|590.27|594.6|590.6|594.73|590.73|594.27|590.27|21
1617388530000|2021-04-02 18:35:30|594.51|590.51|594.28|590.28|594.55|590.55|594.25|590.25|25
1617388540000|2021-04-02 18:35:40|594.3|590.3|594.11|590.11|594.3|590.3|594.09|590.09|23
1617388550000|2021-04-02 18:35:50|594.12|590.12|593.84|589.84|594.15|590.15|593.77|589.77|20
1617388560000|2021-04-02 18:36:00|593.83|589.83|593.36|589.36|593.83|589.83|593.27|589.27|24
1617388570000|2021-04-02 18:36:10|593.35|589.35|593.23|589.23|593.35|589.35|593.11|589.11|25
1617388580000|2021-04-02 18:36:20|593.21|589.21|592.97|588.97|593.22|589.22|592.97|588.97|27
1617388590000|2021-04-02 18:36:30|592.96|588.96|592.81|588.81|592.96|588.96|592.62|588.62|22
1617388600000|2021-04-02 18:36:40|592.78|588.78|592.53|588.53|592.79|588.79|592.51|588.51|19
1617388610000|2021-04-02 18:36:50|592.54|588.54|592.56|588.56|592.83|588.83|592.53|588.53|28
1617388620000|2021-04-02 18:37:00|592.58|588.58|593.02|589.02|593.04|589.04|592.56|588.56|29
1617388630000|2021-04-02 18:37:10|592.99|588.99|593.17|589.17|593.24|589.24|592.99|588.99|30
1617388640000|2021-04-02 18:37:20|593.18|589.18|593.39|589.39|593.4|589.4|593.18|589.18|22
1617388650000|2021-04-02 18:37:30|593.44|589.44|593.75|589.75|593.83|589.83|593.39|589.39|35
1617388660000|2021-04-02 18:37:40|593.74|589.74|593.67|589.67|593.84|589.84|593.67|589.67|31
1617388670000|2021-04-02 18:37:50|593.74|589.74|593.55|589.55|593.74|589.74|593.54|589.54|28
1617388680000|2021-04-02 18:38:00|593.56|589.56|593.55|589.55|593.61|589.61|593.54|589.54|27
1617388690000|2021-04-02 18:38:10|593.54|589.54|593.5|589.5|593.56|589.56|593.49|589.49|18
1617388700000|2021-04-02 18:38:20|593.51|589.51|593.56|589.56|593.61|589.61|593.51|589.51|18
1617388710000|2021-04-02 18:38:30|593.55|589.55|593.29|589.29|593.55|589.55|593.29|589.29|19
1617388720000|2021-04-02 18:38:40|593.3|589.3|593.31|589.31|593.35|589.35|593.29|589.29|21
1617388730000|2021-04-02 18:38:50|593.32|589.32|593.31|589.31|593.32|589.32|593.31|589.31|6
1617388740000|2021-04-02 18:39:00|593.32|589.32|593.55|589.55|593.61|589.61|593.32|589.32|19
1617388750000|2021-04-02 18:39:10|593.54|589.54|593.71|589.71|593.71|589.71|593.48|589.48|25
1617388760000|2021-04-02 18:39:20|593.73|589.73|593.86|589.86|593.86|589.86|593.64|589.64|32
1617388770000|2021-04-02 18:39:30|593.84|589.84|594.05|590.05|594.05|590.05|593.82|589.82|21
1617388780000|2021-04-02 18:39:40|594.07|590.07|594.04|590.04|594.11|590.11|594|590|21
1617388790000|2021-04-02 18:39:50|594.05|590.05|594.47|590.47|594.54|590.54|593.97|589.97|21
1617388800000|2021-04-02 18:40:00|594.42|590.42|594.39|590.39|594.53|590.53|594.29|590.29|33
1617388810000|2021-04-02 18:40:10|594.41|590.41|594.74|590.74|594.83|590.83|594.37|590.37|25
1617388820000|2021-04-02 18:40:20|594.77|590.77|594.77|590.77|594.78|590.78|594.72|590.72|12
1617388830000|2021-04-02 18:40:30|594.82|590.82|594.81|590.81|594.9|590.9|594.69|590.69|27
1617388840000|2021-04-02 18:40:40|594.8|590.8|594.8|590.8|594.84|590.84|594.75|590.75|24
1617388850000|2021-04-02 18:40:50|594.82|590.82|594.72|590.72|594.87|590.87|594.72|590.72|24
1617388860000|2021-04-02 18:41:00|594.71|590.71|594.69|590.69|594.76|590.76|594.69|590.69|22
1617388870000|2021-04-02 18:41:10|594.71|590.71|594.84|590.84|594.85|590.85|594.71|590.71|23
1617388880000|2021-04-02 18:41:20|594.82|590.82|594.86|590.86|594.92|590.92|594.81|590.81|19
1617388890000|2021-04-02 18:41:30|594.85|590.85|594.5|590.5|594.85|590.85|594.48|590.48|22
1617388900000|2021-04-02 18:41:40|594.47|590.47|594.35|590.35|594.47|590.47|594.31|590.31|26
1617388910000|2021-04-02 18:41:50|594.34|590.34|594.28|590.28|594.4|590.4|594.28|590.28|24
1617388920000|2021-04-02 18:42:00|594.14|590.14|594.15|590.15|594.31|590.31|594.14|590.14|23
1617388930000|2021-04-02 18:42:10|594.16|590.16|594.17|590.17|594.36|590.36|594.08|590.08|28
1617388940000|2021-04-02 18:42:20|594.22|590.22|594.08|590.08|594.29|590.29|594.05|590.05|27
1617388950000|2021-04-02 18:42:30|594.09|590.09|593.66|589.66|594.15|590.15|593.66|589.66|27
1617388960000|2021-04-02 18:42:40|593.63|589.63|593.68|589.68|593.71|589.71|593.63|589.63|17
1617388970000|2021-04-02 18:42:50|593.66|589.66|593.45|589.45|593.66|589.66|593.45|589.45|12
1617388980000|2021-04-02 18:43:00|593.43|589.43|593.4|589.4|593.43|589.43|593.39|589.39|10
1617388990000|2021-04-02 18:43:10|593.39|589.39|593.27|589.27|593.49|589.49|593.21|589.21|25
1617389000000|2021-04-02 18:43:20|593.26|589.26|593.22|589.22|593.28|589.28|593.22|589.22|15
1617389010000|2021-04-02 18:43:30|593.23|589.23|593.23|589.23|593.28|589.28|593.23|589.23|15
1617389020000|2021-04-02 18:43:40|593.24|589.24|593.44|589.44|593.45|589.45|593.24|589.24|17
1617389030000|2021-04-02 18:43:50|593.43|589.43|593.38|589.38|593.43|589.43|593.34|589.34|19
1617389040000|2021-04-02 18:44:00|593.39|589.39|593.38|589.38|593.41|589.41|593.33|589.33|18
1617389050000|2021-04-02 18:44:10|593.37|589.37|593.38|589.38|593.39|589.39|593.37|589.37|9
1617389060000|2021-04-02 18:44:20|593.4|589.4|593.4|589.4|593.43|589.43|593.38|589.38|14
1617389070000|2021-04-02 18:44:30|593.39|589.39|593.4|589.4|593.41|589.41|593.35|589.35|17
1617389080000|2021-04-02 18:44:40|593.38|589.38|593.24|589.24|593.38|589.38|593.23|589.23|15
1617389090000|2021-04-02 18:44:50|593.25|589.25|593.24|589.24|593.26|589.26|593.24|589.24|11
1617389100000|2021-04-02 18:45:00|593.25|589.25|593.34|589.34|593.34|589.34|593.23|589.23|14
1617389110000|2021-04-02 18:45:10|593.37|589.37|593.48|589.48|593.48|589.48|593.37|589.37|11
1617389120000|2021-04-02 18:45:20|593.49|589.49|593.48|589.48|593.5|589.5|593.46|589.46|16
1617389130000|2021-04-02 18:45:30|593.36|589.36|593.33|589.33|593.4|589.4|593.24|589.24|27
1617389140000|2021-04-02 18:45:40|593.32|589.32|593.3|589.3|593.33|589.33|593.28|589.28|18
1617389150000|2021-04-02 18:45:50|593.28|589.28|593.3|589.3|593.32|589.32|593.28|589.28|13
1617389160000|2021-04-02 18:46:00|593.31|589.31|593.15|589.15|593.33|589.33|593.15|589.15|18
1617389170000|2021-04-02 18:46:10|593.13|589.13|592.62|588.62|593.13|589.13|592.62|588.62|28
1617389180000|2021-04-02 18:46:20|592.61|588.61|592.3|588.3|592.61|588.61|592.22|588.22|30
1617389190000|2021-04-02 18:46:30|592.31|588.31|592.12|588.12|592.38|588.38|592.07|588.07|29
1617389200000|2021-04-02 18:46:40|592.14|588.14|592.03|588.03|592.2|588.2|592.02|588.02|28
1617389210000|2021-04-02 18:46:50|592.02|588.02|592.2|588.2|592.31|588.31|591.98|587.98|24
1617389220000|2021-04-02 18:47:00|592.21|588.21|592.01|588.01|592.27|588.27|592|588|31
1617389230000|2021-04-02 18:47:10|591.98|587.98|589.59|585.59|592.04|588.04|589.59|585.59|29
1617389240000|2021-04-02 18:47:20|589.47|585.47|588.64|584.64|589.57|585.57|588.61|584.61|29
1617389250000|2021-04-02 18:47:30|588.71|584.71|588.41|584.41|588.8|584.8|588.4|584.4|36
1617389260000|2021-04-02 18:47:40|588.35|584.35|588.01|584.01|588.37|584.37|587.68|583.68|27
1617389270000|2021-04-02 18:47:50|588.02|584.02|588.27|584.27|588.42|584.42|587.94|583.94|29
1617389280000|2021-04-02 18:48:00|588.19|584.19|588.76|584.76|588.9|584.9|588.19|584.19|33
1617389290000|2021-04-02 18:48:10|588.75|584.75|588.39|584.39|588.75|584.75|588.22|584.22|37
1617389300000|2021-04-02 18:48:20|588.4|584.4|588.4|584.4|588.5|584.5|588.21|584.21|32
1617389310000|2021-04-02 18:48:30|588.39|584.39|588.54|584.54|588.54|584.54|588.26|584.26|37
1617389320000|2021-04-02 18:48:40|588.57|584.57|587.68|583.68|588.72|584.72|587.68|583.68|38
1617389330000|2021-04-02 18:48:50|587.72|583.72|587.92|583.92|587.92|583.92|587.68|583.68|33
1617389340000|2021-04-02 18:49:00|588.18|584.18|588.52|584.52|588.52|584.52|588.17|584.17|31
1617389350000|2021-04-02 18:49:10|588.51|584.51|587.77|583.77|588.54|584.54|587.77|583.77|30
1617389360000|2021-04-02 18:49:20|587.74|583.74|587.66|583.66|587.88|583.88|587.49|583.49|32
1617389370000|2021-04-02 18:49:30|587.72|583.72|587.3|583.3|587.72|583.72|587.3|583.3|27
1617389380000|2021-04-02 18:49:40|587.31|583.31|586.36|582.36|587.31|583.31|586.36|582.36|33
1617389390000|2021-04-02 18:49:50|586.37|582.37|585.67|581.67|586.37|582.37|585.63|581.63|28
1617389400000|2021-04-02 18:50:00|585.81|581.81|586.4|582.4|586.4|582.4|585.81|581.81|14
1617389410000|2021-04-02 18:50:10|586.16|582.16|586.09|582.09|586.29|582.29|586|582|24
1617389420000|2021-04-02 18:50:20|586.13|582.13|586.08|582.08|586.14|582.14|585.9|581.9|27
1617389430000|2021-04-02 18:50:30|586.07|582.07|586.28|582.28|586.28|582.28|585.9|581.9|25
1617389440000|2021-04-02 18:50:40|586.29|582.29|586.7|582.7|586.71|582.71|586.29|582.29|29
1617389450000|2021-04-02 18:50:50|586.71|582.71|586.6|582.6|586.73|582.73|586.39|582.39|28
1617389460000|2021-04-02 18:51:00|586.59|582.59|586.55|582.55|586.7|582.7|586.46|582.46|28
1617389470000|2021-04-02 18:51:10|586.56|582.56|586.98|582.98|587.04|583.04|586.54|582.54|26
1617389480000|2021-04-02 18:51:20|587|583|587.41|583.41|587.42|583.42|586.99|582.99|23
1617389490000|2021-04-02 18:51:30|587.43|583.43|588|584|588.02|584.02|587.41|583.41|23
1617389500000|2021-04-02 18:51:40|587.99|583.99|587.97|583.97|587.99|583.99|587.7|583.7|37
1617389510000|2021-04-02 18:51:50|587.98|583.98|588.29|584.29|588.29|584.29|587.76|583.76|28
1617389520000|2021-04-02 18:52:00|588.32|584.32|589.07|585.07|589.08|585.08|588.29|584.29|30
1617389530000|2021-04-02 18:52:10|589.06|585.06|589.18|585.18|589.28|585.28|589.06|585.06|26
1617389540000|2021-04-02 18:52:20|589.26|585.26|589.11|585.11|589.3|585.3|588.97|584.97|26
1617389550000|2021-04-02 18:52:30|589.07|585.07|588.75|584.75|589.07|585.07|588.64|584.64|25
1617389560000|2021-04-02 18:52:40|588.8|584.8|588.53|584.53|588.81|584.81|588.47|584.47|30
1617389570000|2021-04-02 18:52:50|588.48|584.48|588.55|584.55|588.58|584.58|588.42|584.42|30
1617389580000|2021-04-02 18:53:00|588.54|584.54|588.71|584.71|588.8|584.8|588.54|584.54|28
1617389590000|2021-04-02 18:53:10|588.72|584.72|588.8|584.8|588.89|584.89|588.72|584.72|25
1617389600000|2021-04-02 18:53:20|588.86|584.86|588.57|584.57|588.86|584.86|588.49|584.49|21
1617389610000|2021-04-02 18:53:30|588.55|584.55|588.25|584.25|588.67|584.67|588.17|584.17|32
1617389620000|2021-04-02 18:53:40|588.19|584.19|588.08|584.08|588.19|584.19|587.88|583.88|24
1617389630000|2021-04-02 18:53:50|588.11|584.11|588.75|584.75|588.78|584.78|588.08|584.08|36
1617389640000|2021-04-02 18:54:00|588.78|584.78|588.53|584.53|588.8|584.8|588.53|584.53|33
1617389650000|2021-04-02 18:54:10|588.56|584.56|588.19|584.19|588.59|584.59|588.19|584.19|31
1617389660000|2021-04-02 18:54:20|588.21|584.21|587.91|583.91|588.21|584.21|587.91|583.91|24
1617389670000|2021-04-02 18:54:30|587.92|583.92|587.88|583.88|588|584|587.81|583.81|22
1617389680000|2021-04-02 18:54:40|587.9|583.9|588.32|584.32|588.32|584.32|587.9|583.9|30
1617389690000|2021-04-02 18:54:50|588.31|584.31|588.34|584.34|588.41|584.41|588.28|584.28|21
1617389700000|2021-04-02 18:55:00|588.32|584.32|588.05|584.05|588.32|584.32|588|584|27
1617389710000|2021-04-02 18:55:10|588.1|584.1|588.19|584.19|588.39|584.39|588.07|584.07|34
1617389720000|2021-04-02 18:55:20|588.14|584.14|587.7|583.7|588.2|584.2|587.66|583.66|33
1617389730000|2021-04-02 18:55:30|587.77|583.77|588.12|584.12|588.3|584.3|587.77|583.77|29
1617389740000|2021-04-02 18:55:40|588.1|584.1|588.03|584.03|588.12|584.12|587.9|583.9|21
1617389750000|2021-04-02 18:55:50|588.07|584.07|587.88|583.88|588.08|584.08|587.8|583.8|31
1617389760000|2021-04-02 18:56:00|587.98|583.98|588.45|584.45|588.46|584.46|587.98|583.98|20
1617389770000|2021-04-02 18:56:10|588.42|584.42|588.41|584.41|588.45|584.45|588.36|584.36|23
1617389780000|2021-04-02 18:56:20|588.39|584.39|588.21|584.21|588.39|584.39|588.12|584.12|22
1617389790000|2021-04-02 18:56:30|588.19|584.19|587.62|583.62|588.19|584.19|587.61|583.61|27
1617389800000|2021-04-02 18:56:40|587.61|583.61|587.74|583.74|587.97|583.97|587.34|583.34|32
1617389810000|2021-04-02 18:56:50|587.67|583.67|587.65|583.65|587.94|583.94|587.65|583.65|27
1617389820000|2021-04-02 18:57:00|587.71|583.71|587.75|583.75|587.85|583.85|587.37|583.37|27
1617389830000|2021-04-02 18:57:10|587.74|583.74|587.71|583.71|587.81|583.81|587.62|583.62|20
1617389840000|2021-04-02 18:57:20|587.7|583.7|587.66|583.66|587.7|583.7|587.62|583.62|25
1617389850000|2021-04-02 18:57:30|587.65|583.65|587.43|583.43|587.71|583.71|587.43|583.43|23
1617389860000|2021-04-02 18:57:40|587.42|583.42|587.34|583.34|587.45|583.45|587.27|583.27|22
1617389870000|2021-04-02 18:57:50|587.35|583.35|587.44|583.44|587.49|583.49|587.33|583.33|24
1617389880000|2021-04-02 18:58:00|587.45|583.45|587.38|583.38|587.46|583.46|587.38|583.38|10
1617389890000|2021-04-02 18:58:10|587.37|583.37|587.63|583.63|587.64|583.64|587.37|583.37|15
1617389900000|2021-04-02 18:58:20|587.62|583.62|587.79|583.79|588.02|584.02|587.62|583.62|18
1617389910000|2021-04-02 18:58:30|587.78|583.78|587.87|583.87|587.88|583.88|587.76|583.76|17
1617389920000|2021-04-02 18:58:40|587.93|583.93|587.67|583.67|587.94|583.94|587.64|583.64|27
1617389930000|2021-04-02 18:58:50|587.66|583.66|587.59|583.59|587.67|583.67|587.51|583.51|25
1617389940000|2021-04-02 18:59:00|587.55|583.55|587.63|583.63|587.65|583.65|587.55|583.55|23
1617389950000|2021-04-02 18:59:10|587.66|583.66|588.31|584.31|588.34|584.34|587.61|583.61|27
1617389960000|2021-04-02 18:59:20|588.3|584.3|588.29|584.29|588.3|584.3|588.23|584.23|23
1617389970000|2021-04-02 18:59:30|588.28|584.28|588.33|584.33|588.33|584.33|588.26|584.26|10
1617389980000|2021-04-02 18:59:40|588.34|584.34|588.33|584.33|588.35|584.35|588.32|584.32|11
1617389990000|2021-04-02 18:59:50|588.22|584.22|588.16|584.16|588.31|584.31|588.11|584.11|24
1617390000000|2021-04-02 19:00:00|588.12|584.12|587.55|583.55|588.13|584.13|587.55|583.55|29
1617390010000|2021-04-02 19:00:10|587.62|583.62|587.68|583.68|587.68|583.68|587.4|583.4|33
1617390020000|2021-04-02 19:00:20|587.67|583.67|587.58|583.58|587.73|583.73|587.53|583.53|30
1617390030000|2021-04-02 19:00:30|587.57|583.57|587.66|583.66|587.73|583.73|587.46|583.46|23
1617390040000|2021-04-02 19:00:40|587.67|583.67|587.37|583.37|587.73|583.73|587.37|583.37|32
1617390050000|2021-04-02 19:00:50|587.36|583.36|587.43|583.43|587.44|583.44|587.25|583.25|22
1617390060000|2021-04-02 19:01:00|587.47|583.47|587.65|583.65|587.66|583.66|587.42|583.42|17
1617390070000|2021-04-02 19:01:10|587.67|583.67|587.68|583.68|587.72|583.72|587.66|583.66|21
1617390080000|2021-04-02 19:01:20|587.49|583.49|587.06|583.06|587.49|583.49|587.02|583.02|31
1617390090000|2021-04-02 19:01:30|587.08|583.08|587.18|583.18|587.21|583.21|586.98|582.98|21
1617390100000|2021-04-02 19:01:40|587.06|583.06|586.78|582.78|587.06|583.06|586.76|582.76|28
1617390110000|2021-04-02 19:01:50|586.77|582.77|586.62|582.62|586.83|582.83|586.61|582.61|33
1617390120000|2021-04-02 19:02:00|586.63|582.63|586.64|582.64|586.79|582.79|586.59|582.59|27
1617390130000|2021-04-02 19:02:10|586.71|582.71|586.55|582.55|586.8|582.8|586.53|582.53|33
1617390140000|2021-04-02 19:02:20|586.57|582.57|586.4|582.4|586.58|582.58|586.39|582.39|21
1617390150000|2021-04-02 19:02:30|586.41|582.41|586.2|582.2|586.41|582.41|586.15|582.15|23
1617390160000|2021-04-02 19:02:40|586.18|582.18|586.26|582.26|586.34|582.34|586.12|582.12|24
1617390170000|2021-04-02 19:02:50|586.34|582.34|586.14|582.14|586.42|582.42|586.1|582.1|33
1617390180000|2021-04-02 19:03:00|586.12|582.12|586.38|582.38|586.38|582.38|586.12|582.12|20
1617390190000|2021-04-02 19:03:10|586.37|582.37|586.39|582.39|586.53|582.53|586.33|582.33|23
1617390200000|2021-04-02 19:03:20|586.38|582.38|586.21|582.21|586.38|582.38|586.18|582.18|28
1617390210000|2021-04-02 19:03:30|586.18|582.18|586.25|582.25|586.25|582.25|586.16|582.16|28
1617390220000|2021-04-02 19:03:40|586.3|582.3|586.31|582.31|586.36|582.36|586.23|582.23|29
1617390230000|2021-04-02 19:03:50|586.3|582.3|586.06|582.06|586.31|582.31|586.06|582.06|25
1617390240000|2021-04-02 19:04:00|586.08|582.08|586.12|582.12|586.12|582.12|586.01|582.01|25
1617390250000|2021-04-02 19:04:10|586.13|582.13|585.69|581.69|586.14|582.14|585.56|581.56|26
1617390260000|2021-04-02 19:04:20|585.7|581.7|585.54|581.54|585.95|581.95|585.52|581.52|28
1617390270000|2021-04-02 19:04:30|585.56|581.56|585.58|581.58|585.76|581.76|585.47|581.47|22
1617390280000|2021-04-02 19:04:40|585.52|581.52|585.52|581.52|585.58|581.58|585.5|581.5|23
1617390290000|2021-04-02 19:04:50|585.58|581.58|585.38|581.38|585.58|581.58|585.38|581.38|11
1617390300000|2021-04-02 19:05:00|585.39|581.39|585.47|581.47|585.51|581.51|585.38|581.38|25
1617390310000|2021-04-02 19:05:10|585.48|581.48|585.31|581.31|585.51|581.51|585.31|581.31|29
1617390320000|2021-04-02 19:05:20|585.28|581.28|585.12|581.12|585.28|581.28|585.02|581.02|24
1617390330000|2021-04-02 19:05:30|585.02|581.02|584.93|580.93|585.13|581.13|584.91|580.91|30
1617390340000|2021-04-02 19:05:40|585|581|584.08|580.08|585|581|584.08|580.08|26
1617390350000|2021-04-02 19:05:50|584.1|580.1|584.27|580.27|584.51|580.51|584.1|580.1|26
1617390360000|2021-04-02 19:06:00|584.28|580.28|583.62|579.62|584.28|580.28|583.45|579.45|31
1617390370000|2021-04-02 19:06:10|583.61|579.61|583.9|579.9|584.34|580.34|583.61|579.61|35
1617390380000|2021-04-02 19:06:20|583.89|579.89|583.75|579.75|583.98|579.98|583.66|579.66|35
1617390390000|2021-04-02 19:06:30|583.77|579.77|584.48|580.48|584.66|580.66|583.77|579.77|32
1617390400000|2021-04-02 19:06:40|584.5|580.5|584.05|580.05|584.56|580.56|583.87|579.87|27
1617390410000|2021-04-02 19:06:50|584|580|583.19|579.19|584|580|583.15|579.15|27
1617390420000|2021-04-02 19:07:00|583.08|579.08|582.73|578.73|583.09|579.09|582.58|578.58|24
1617390430000|2021-04-02 19:07:10|582.57|578.57|582.71|578.71|583.02|579.02|582.24|578.24|20
1617390440000|2021-04-02 19:07:20|582.54|578.54|582.56|578.56|582.77|578.77|581.99|577.99|27
1617390450000|2021-04-02 19:07:30|582.51|578.51|581.57|577.57|582.55|578.55|581.52|577.52|20
1617390460000|2021-04-02 19:07:40|581.52|577.52|579.15|575.15|581.54|577.54|578.94|574.94|34
1617390470000|2021-04-02 19:07:50|579.25|575.25|581.15|577.15|581.18|577.18|579.22|575.22|39
1617390480000|2021-04-02 19:08:00|581.1|577.1|581.99|577.99|581.99|577.99|581.1|577.1|32
1617390490000|2021-04-02 19:08:10|581.98|577.98|581.44|577.44|582.15|578.15|581.2|577.2|37
1617390500000|2021-04-02 19:08:20|581.38|577.38|581.99|577.99|581.99|577.99|581.37|577.37|31
1617390510000|2021-04-02 19:08:30|582.02|578.02|582.91|578.91|582.94|578.94|582.02|578.02|28
1617390520000|2021-04-02 19:08:40|583.13|579.13|582.18|578.18|583.42|579.42|582.18|578.18|35
1617390530000|2021-04-02 19:08:50|582.13|578.13|581.28|577.28|582.24|578.24|581.17|577.17|36
1617390540000|2021-04-02 19:09:00|581.23|577.23|582.47|578.47|582.5|578.5|581.2|577.2|36
1617390550000|2021-04-02 19:09:10|582.52|578.52|582.73|578.73|582.83|578.83|582.49|578.49|27
1617390560000|2021-04-02 19:09:20|582.63|578.63|582.55|578.55|583.1|579.1|582.52|578.52|37
1617390570000|2021-04-02 19:09:30|582.51|578.51|582.12|578.12|582.88|578.88|582.12|578.12|31
1617390580000|2021-04-02 19:09:40|582.11|578.11|581.57|577.57|582.13|578.13|581.46|577.46|33
1617390590000|2021-04-02 19:09:50|581.49|577.49|582.01|578.01|582.23|578.23|581.49|577.49|27
1617390600000|2021-04-02 19:10:00|582.08|578.08|583.23|579.23|583.27|579.27|582.06|578.06|30
1617390610000|2021-04-02 19:10:10|583.27|579.27|583.76|579.76|583.76|579.76|583.19|579.19|28
1617390620000|2021-04-02 19:10:20|583.71|579.71|583.19|579.19|583.87|579.87|583.19|579.19|31
1617390630000|2021-04-02 19:10:30|583.12|579.12|583.18|579.18|583.24|579.24|582.68|578.68|29
1617390640000|2021-04-02 19:10:40|583.16|579.16|583.33|579.33|583.47|579.47|583.16|579.16|29
1617390650000|2021-04-02 19:10:50|583.32|579.32|583.1|579.1|583.32|579.32|582.87|578.87|34
1617390660000|2021-04-02 19:11:00|583.15|579.15|582.86|578.86|583.29|579.29|582.78|578.78|28
1617390670000|2021-04-02 19:11:10|582.84|578.84|582.58|578.58|582.89|578.89|582.54|578.54|29
1617390680000|2021-04-02 19:11:20|582.59|578.59|582.67|578.67|582.93|578.93|582.57|578.57|23
1617390690000|2021-04-02 19:11:30|582.61|578.61|582.69|578.69|582.8|578.8|582.49|578.49|35
1617390700000|2021-04-02 19:11:40|582.55|578.55|583.15|579.15|583.15|579.15|582.52|578.52|36
1617390710000|2021-04-02 19:11:50|583.14|579.14|582.74|578.74|583.18|579.18|582.72|578.72|25
1617390720000|2021-04-02 19:12:00|582.73|578.73|582.54|578.54|583.02|579.02|582.54|578.54|34
1617390730000|2021-04-02 19:12:10|582.53|578.53|582.68|578.68|582.77|578.77|582.51|578.51|23
1617390740000|2021-04-02 19:12:20|582.64|578.64|582.95|578.95|582.96|578.96|582.63|578.63|24
1617390750000|2021-04-02 19:12:30|582.96|578.96|582.77|578.77|583.11|579.11|582.74|578.74|26
1617390760000|2021-04-02 19:12:40|582.75|578.75|582.81|578.81|582.86|578.86|582.67|578.67|25
1617390770000|2021-04-02 19:12:50|582.82|578.82|582.51|578.51|582.84|578.84|582.48|578.48|31
1617390780000|2021-04-02 19:13:00|582.52|578.52|582.5|578.5|582.68|578.68|582.43|578.43|27
1617390790000|2021-04-02 19:13:10|582.56|578.56|582.48|578.48|582.63|578.63|582.48|578.48|27
1617390800000|2021-04-02 19:13:20|582.47|578.47|582.46|578.46|582.51|578.51|582.41|578.41|24
1617390810000|2021-04-02 19:13:30|582.45|578.45|581.94|577.94|582.46|578.46|581.94|577.94|27
1617390820000|2021-04-02 19:13:40|581.95|577.95|581.57|577.57|581.95|577.95|581.49|577.49|27
1617390830000|2021-04-02 19:13:50|581.6|577.6|581.71|577.71|581.71|577.71|581.5|577.5|26
1617390840000|2021-04-02 19:14:00|581.73|577.73|582.31|578.31|582.34|578.34|581.73|577.73|34
1617390850000|2021-04-02 19:14:10|582.27|578.27|582.2|578.2|582.35|578.35|582.16|578.16|16
1617390860000|2021-04-02 19:14:20|582.91|578.91|582.16|578.16|582.93|578.93|582.09|578.09|31
1617390870000|2021-04-02 19:14:30|582.06|578.06|582.25|578.25|582.39|578.39|582.02|578.02|34
1617390880000|2021-04-02 19:14:40|582.26|578.26|581.76|577.76|582.33|578.33|581.7|577.7|30
1617390890000|2021-04-02 19:14:50|581.88|577.88|582.27|578.27|582.3|578.3|581.88|577.88|33
1617390900000|2021-04-02 19:15:00|582.31|578.31|581.93|577.93|582.32|578.32|581.9|577.9|30
1617390910000|2021-04-02 19:15:10|581.94|577.94|581.95|577.95|581.98|577.98|581.55|577.55|33
1617390920000|2021-04-02 19:15:20|581.93|577.93|581.77|577.77|581.94|577.94|581.71|577.71|33
1617390930000|2021-04-02 19:15:30|581.64|577.64|581.56|577.56|581.76|577.76|581.55|577.55|30
1617390940000|2021-04-02 19:15:40|581.55|577.55|581.42|577.42|581.8|577.8|581.42|577.42|27
1617390950000|2021-04-02 19:15:50|581.48|577.48|581.54|577.54|581.57|577.57|581.47|577.47|20
1617390960000|2021-04-02 19:16:00|581.55|577.55|581.52|577.52|581.71|577.71|581.45|577.45|25
1617390970000|2021-04-02 19:16:10|581.51|577.51|581.69|577.69|581.78|577.78|581.51|577.51|26
1617390980000|2021-04-02 19:16:20|581.68|577.68|581.57|577.57|581.72|577.72|581.54|577.54|32
1617390990000|2021-04-02 19:16:30|581.62|577.62|581.59|577.59|581.7|577.7|581.43|577.43|30
1617391000000|2021-04-02 19:16:40|581.63|577.63|581.61|577.61|581.64|577.64|581.54|577.54|20
1617391010000|2021-04-02 19:16:50|581.53|577.53|581.32|577.32|581.57|577.57|581.31|577.31|28
1617391020000|2021-04-02 19:17:00|581.35|577.35|581.61|577.61|581.66|577.66|581.3|577.3|28
1617391030000|2021-04-02 19:17:10|581.66|577.66|582.13|578.13|582.15|578.15|581.65|577.65|26
1617391040000|2021-04-02 19:17:20|582.14|578.14|582.03|578.03|582.36|578.36|582.03|578.03|26
1617391050000|2021-04-02 19:17:30|582.13|578.13|582.03|578.03|582.18|578.18|581.82|577.82|30
1617391060000|2021-04-02 19:17:40|582.02|578.02|582.31|578.31|582.37|578.37|582|578|28
1617391070000|2021-04-02 19:17:50|582.35|578.35|582.61|578.61|582.63|578.63|582.28|578.28|24
1617391080000|2021-04-02 19:18:00|582.62|578.62|582.36|578.36|582.66|578.66|582.36|578.36|22
1617391090000|2021-04-02 19:18:10|582.23|578.23|582.39|578.39|582.43|578.43|582.08|578.08|28
1617391100000|2021-04-02 19:18:20|582.4|578.4|582.4|578.4|582.45|578.45|582.27|578.27|22
1617391110000|2021-04-02 19:18:30|582.41|578.41|582.36|578.36|582.5|578.5|582.25|578.25|31
1617391120000|2021-04-02 19:18:40|582.35|578.35|582.32|578.32|582.39|578.39|582.24|578.24|25
1617391130000|2021-04-02 19:18:50|582.3|578.3|582.62|578.62|582.63|578.63|582.28|578.28|28
1617391140000|2021-04-02 19:19:00|582.63|578.63|582.2|578.2|582.63|578.63|582.18|578.18|27
1617391150000|2021-04-02 19:19:10|582.19|578.19|582.28|578.28|582.32|578.32|582.18|578.18|23
1617391160000|2021-04-02 19:19:20|582.25|578.25|582.32|578.32|582.32|578.32|582.25|578.25|20
1617391170000|2021-04-02 19:19:30|582.34|578.34|582.18|578.18|582.35|578.35|582.18|578.18|29
1617391180000|2021-04-02 19:19:40|582.19|578.19|582.07|578.07|582.19|578.19|582.07|578.07|14
1617391190000|2021-04-02 19:19:50|582.08|578.08|582.42|578.42|582.45|578.45|582.08|578.08|25
1617391200000|2021-04-02 19:20:00|582.44|578.44|581.91|577.91|582.44|578.44|581.89|577.89|15
1617391210000|2021-04-02 19:20:10|581.9|577.9|582.11|578.11|582.11|578.11|581.9|577.9|15
1617391220000|2021-04-02 19:20:20|582.07|578.07|582.05|578.05|582.07|578.07|581.94|577.94|30
1617391230000|2021-04-02 19:20:30|582.04|578.04|582.04|578.04|582.16|578.16|582.01|578.01|24
1617391240000|2021-04-02 19:20:40|582.01|578.01|582.16|578.16|582.16|578.16|582|578|26
1617391250000|2021-04-02 19:20:50|582.13|578.13|582.02|578.02|582.13|578.13|581.98|577.98|23
1617391260000|2021-04-02 19:21:00|582.04|578.04|582.13|578.13|582.39|578.39|582.04|578.04|26
1617391270000|2021-04-02 19:21:10|582.17|578.17|581.98|577.98|582.17|578.17|581.97|577.97|23
1617391280000|2021-04-02 19:21:20|581.99|577.99|582.14|578.14|582.2|578.2|581.96|577.96|30
1617391290000|2021-04-02 19:21:30|582.2|578.2|581.59|577.59|582.2|578.2|581.59|577.59|24
1617391300000|2021-04-02 19:21:40|581.69|577.69|582|578|582|578|581.62|577.62|24
1617391310000|2021-04-02 19:21:50|581.98|577.98|582.12|578.12|582.14|578.14|581.98|577.98|26
1617391320000|2021-04-02 19:22:00|582.11|578.11|582.23|578.23|582.35|578.35|582.06|578.06|33
1617391330000|2021-04-02 19:22:10|582.2|578.2|582.08|578.08|582.3|578.3|582.04|578.04|26
1617391340000|2021-04-02 19:22:20|582.07|578.07|581.87|577.87|582.09|578.09|581.74|577.74|23
1617391350000|2021-04-02 19:22:30|581.93|577.93|581.8|577.8|582.06|578.06|581.8|577.8|29
1617391360000|2021-04-02 19:22:40|581.79|577.79|581.72|577.72|581.86|577.86|581.72|577.72|18
1617391370000|2021-04-02 19:22:50|581.71|577.71|580.52|576.52|581.71|577.71|580.5|576.5|27
1617391380000|2021-04-02 19:23:00|580.49|576.49|580.91|576.91|580.92|576.92|580.32|576.32|27
1617391390000|2021-04-02 19:23:10|580.94|576.94|581.21|577.21|581.22|577.22|580.89|576.89|23
1617391400000|2021-04-02 19:23:20|581.19|577.19|581.67|577.67|581.67|577.67|581.19|577.19|28
1617391410000|2021-04-02 19:23:30|581.7|577.7|581.14|577.14|581.76|577.76|581.12|577.12|34
1617391420000|2021-04-02 19:23:40|581.16|577.16|581.05|577.05|581.7|577.7|581.05|577.05|29
1617391430000|2021-04-02 19:23:50|581.01|577.01|581.16|577.16|581.16|577.16|580.81|576.81|35
1617391440000|2021-04-02 19:24:00|581.19|577.19|581.4|577.4|581.5|577.5|581.11|577.11|29
1617391450000|2021-04-02 19:24:10|581.41|577.41|581.47|577.47|581.47|577.47|581.41|577.41|6
1617391460000|2021-04-02 19:24:20|581.45|577.45|581.45|577.45|582.03|578.03|581.45|577.45|29
1617391470000|2021-04-02 19:24:30|581.35|577.35|581.42|577.42|581.42|577.42|581.21|577.21|34
1617391480000|2021-04-02 19:24:40|581.45|577.45|581.42|577.42|581.57|577.57|581.42|577.42|19
1617391490000|2021-04-02 19:24:50|581.44|577.44|581.64|577.64|581.64|577.64|581.44|577.44|22
1617391500000|2021-04-02 19:25:00|581.71|577.71|581.22|577.22|581.71|577.71|581.21|577.21|30
1617391510000|2021-04-02 19:25:10|581.23|577.23|581.31|577.31|581.33|577.33|581.23|577.23|19
1617391520000|2021-04-02 19:25:20|581.3|577.3|581.33|577.33|581.4|577.4|581.3|577.3|11
1617391530000|2021-04-02 19:25:30|581.44|577.44|581.92|577.92|581.92|577.92|581.44|577.44|29
1617391540000|2021-04-02 19:25:40|581.9|577.9|582.18|578.18|582.18|578.18|581.9|577.9|21
1617391550000|2021-04-02 19:25:50|582.26|578.26|581.98|577.98|582.26|578.26|581.96|577.96|23
1617391560000|2021-04-02 19:26:00|581.97|577.97|581.88|577.88|582|578|581.86|577.86|18
1617391570000|2021-04-02 19:26:10|581.89|577.89|581.69|577.69|582.14|578.14|581.69|577.69|23
1617391580000|2021-04-02 19:26:20|581.56|577.56|581.71|577.71|581.8|577.8|581.56|577.56|24
1617391590000|2021-04-02 19:26:30|581.65|577.65|581.74|577.74|581.85|577.85|581.61|577.61|31
1617391600000|2021-04-02 19:26:40|581.77|577.77|581.79|577.79|581.85|577.85|581.77|577.77|24
1617391610000|2021-04-02 19:26:50|581.78|577.78|581.51|577.51|581.83|577.83|581.47|577.47|23
1617391620000|2021-04-02 19:27:00|581.48|577.48|581.55|577.55|581.59|577.59|581.47|577.47|24
1617391630000|2021-04-02 19:27:10|581.56|577.56|581.54|577.54|581.62|577.62|581.46|577.46|20
1617391640000|2021-04-02 19:27:20|581.59|577.59|581.52|577.52|581.6|577.6|581.46|577.46|25
1617391650000|2021-04-02 19:27:30|581.54|577.54|581.23|577.23|581.58|577.58|581.22|577.22|21
1617391660000|2021-04-02 19:27:40|581.24|577.24|581.15|577.15|581.24|577.24|581.04|577.04|28
1617391670000|2021-04-02 19:27:50|581.1|577.1|581.06|577.06|581.1|577.1|580.99|576.99|13
1617391680000|2021-04-02 19:28:00|581.05|577.05|581.41|577.41|581.41|577.41|580.92|576.92|30
1617391690000|2021-04-02 19:28:10|581.36|577.36|581.43|577.43|581.54|577.54|581.33|577.33|27
1617391700000|2021-04-02 19:28:20|581.41|577.41|581.51|577.51|581.56|577.56|581.41|577.41|23
1617391710000|2021-04-02 19:28:30|581.48|577.48|581.58|577.58|581.62|577.62|581.46|577.46|29
1617391720000|2021-04-02 19:28:40|581.57|577.57|581.22|577.22|581.57|577.57|581.21|577.21|19
1617391730000|2021-04-02 19:28:50|581.21|577.21|580.97|576.97|581.22|577.22|580.97|576.97|7
1617391740000|2021-04-02 19:29:00|580.99|576.99|580.82|576.82|581.01|577.01|580.82|576.82|10
1617391750000|2021-04-02 19:29:10|580.81|576.81|580.73|576.73|580.81|576.81|580.62|576.62|28
1617391760000|2021-04-02 19:29:20|580.72|576.72|580.72|576.72|580.72|576.72|580.54|576.54|17
1617391770000|2021-04-02 19:29:30|580.64|576.64|580.45|576.45|580.64|576.64|580.45|576.45|18
1617391780000|2021-04-02 19:29:40|580.4|576.4|580.17|576.17|580.6|576.6|580.05|576.05|19
1617391790000|2021-04-02 19:29:50|580.25|576.25|580.11|576.11|580.28|576.28|580.11|576.11|15
1617391800000|2021-04-02 19:30:00|580.04|576.04|579.6|575.6|580.04|576.04|579.48|575.48|25
1617391810000|2021-04-02 19:30:10|579.62|575.62|579.43|575.43|579.62|575.62|579.36|575.36|24
1617391820000|2021-04-02 19:30:20|579.41|575.41|579.32|575.32|579.43|575.43|579.18|575.18|22
1617391830000|2021-04-02 19:30:30|579.29|575.29|579.52|575.52|579.56|575.56|579.27|575.27|27
1617391840000|2021-04-02 19:30:40|579.53|575.53|579.55|575.55|579.77|575.77|579.51|575.51|24
1617391850000|2021-04-02 19:30:50|579.61|575.61|579.71|575.71|579.75|575.75|579.6|575.6|18
1617391860000|2021-04-02 19:31:00|579.69|575.69|579.85|575.85|579.85|575.85|579.59|575.59|23
1617391870000|2021-04-02 19:31:10|579.81|575.81|579.28|575.28|579.82|575.82|579.28|575.28|26
1617391880000|2021-04-02 19:31:20|579.26|575.26|579.42|575.42|579.49|575.49|579.23|575.23|27
1617391890000|2021-04-02 19:31:30|579.45|575.45|579.38|575.38|579.46|575.46|579.33|575.33|17
1617391900000|2021-04-02 19:31:40|579.36|575.36|579.42|575.42|579.52|575.52|579.32|575.32|19
1617391910000|2021-04-02 19:31:50|579.49|575.49|578.9|574.9|579.49|575.49|578.9|574.9|27
1617391920000|2021-04-02 19:32:00|578.91|574.91|578.83|574.83|578.91|574.91|578.78|574.78|16
1617391930000|2021-04-02 19:32:10|578.82|574.82|579.3|575.3|579.3|575.3|578.79|574.79|19
1617391940000|2021-04-02 19:32:20|579.35|575.35|579.83|575.83|579.84|575.84|579.35|575.35|25
1617391950000|2021-04-02 19:32:30|579.82|575.82|579.64|575.64|579.82|575.82|579.61|575.61|31
1617391960000|2021-04-02 19:32:40|579.67|575.67|579.37|575.37|579.69|575.69|579.32|575.32|21
1617391970000|2021-04-02 19:32:50|579.38|575.38|579.44|575.44|579.45|575.45|579.21|575.21|26
1617391980000|2021-04-02 19:33:00|579.45|575.45|579.11|575.11|579.46|575.46|579|575|28
1617391990000|2021-04-02 19:33:10|579.1|575.1|579.07|575.07|579.1|575.1|579.03|575.03|27
1617392000000|2021-04-02 19:33:20|579.04|575.04|578.78|574.78|579.04|575.04|578.77|574.77|22
1617392010000|2021-04-02 19:33:30|578.76|574.76|578.81|574.81|578.86|574.86|578.68|574.68|20
1617392020000|2021-04-02 19:33:40|578.8|574.8|578.65|574.65|578.82|574.82|578.65|574.65|21
1617392030000|2021-04-02 19:33:50|578.64|574.64|578.68|574.68|578.7|574.7|578.62|574.62|14
1617392040000|2021-04-02 19:34:00|578.67|574.67|578.92|574.92|578.93|574.93|578.67|574.67|30
1617392050000|2021-04-02 19:34:10|578.93|574.93|579.07|575.07|579.12|575.12|578.93|574.93|31
1617392060000|2021-04-02 19:34:20|579.05|575.05|579.05|575.05|579.22|575.22|578.91|574.91|32
1617392070000|2021-04-02 19:34:30|579.11|575.11|578.8|574.8|579.24|575.24|578.8|574.8|28
1617392080000|2021-04-02 19:34:40|578.81|574.81|578.57|574.57|578.81|574.81|578.57|574.57|20
1617392090000|2021-04-02 19:34:50|578.59|574.59|578.59|574.59|578.59|574.59|578.5|574.5|15
1617392100000|2021-04-02 19:35:00|578.61|574.61|578.86|574.86|578.89|574.89|578.61|574.61|20
1617392110000|2021-04-02 19:35:10|578.85|574.85|578.79|574.79|578.88|574.88|578.79|574.79|18
1617392120000|2021-04-02 19:35:20|578.74|574.74|578.81|574.81|578.84|574.84|578.68|574.68|26
1617392130000|2021-04-02 19:35:30|578.8|574.8|578.8|574.8|578.88|574.88|578.79|574.79|17
1617392140000|2021-04-02 19:35:40|578.84|574.84|578.85|574.85|578.85|574.85|578.81|574.81|20
1617392150000|2021-04-02 19:35:50|578.83|574.83|578.83|574.83|578.85|574.85|578.8|574.8|19
1617392160000|2021-04-02 19:36:00|578.82|574.82|578.86|574.86|578.87|574.87|578.81|574.81|14
1617392170000|2021-04-02 19:36:10|578.88|574.88|578.93|574.93|578.93|574.93|578.85|574.85|24
1617392180000|2021-04-02 19:36:20|578.95|574.95|578.91|574.91|578.95|574.95|578.88|574.88|12
1617392190000|2021-04-02 19:36:30|578.9|574.9|579.13|575.13|579.14|575.14|578.88|574.88|20
1617392200000|2021-04-02 19:36:40|579.15|575.15|579.27|575.27|579.29|575.29|579.12|575.12|23
1617392210000|2021-04-02 19:36:50|579.28|575.28|579.53|575.53|579.59|575.59|579.28|575.28|22
1617392220000|2021-04-02 19:37:00|579.61|575.61|579.57|575.57|579.65|575.65|579.57|575.57|23
1617392230000|2021-04-02 19:37:10|579.55|575.55|579.51|575.51|579.59|575.59|579.48|575.48|21
1617392240000|2021-04-02 19:37:20|579.52|575.52|579.69|575.69|579.7|575.7|579.51|575.51|31
1617392250000|2021-04-02 19:37:30|579.7|575.7|579.68|575.68|579.73|575.73|579.52|575.52|18
1617392260000|2021-04-02 19:37:40|579.67|575.67|579.64|575.64|579.7|575.7|579.63|575.63|14
1617392270000|2021-04-02 19:37:50|579.68|575.68|579.66|575.66|579.7|575.7|579.64|575.64|21
1617392280000|2021-04-02 19:38:00|579.65|575.65|579.71|575.71|579.87|575.87|579.65|575.65|26
1617392290000|2021-04-02 19:38:10|579.72|575.72|579.61|575.61|579.72|575.72|579.6|575.6|17
1617392300000|2021-04-02 19:38:20|579.63|575.63|579.77|575.77|579.85|575.85|579.61|575.61|27
1617392310000|2021-04-02 19:38:30|579.79|575.79|580.23|576.23|580.23|576.23|579.77|575.77|18
1617392320000|2021-04-02 19:38:40|580.25|576.25|580.35|576.35|580.41|576.41|580.22|576.22|28
1617392330000|2021-04-02 19:38:50|580.32|576.32|580.46|576.46|580.55|576.55|580.31|576.31|26
1617392340000|2021-04-02 19:39:00|580.45|576.45|580.59|576.59|580.59|576.59|580.42|576.42|29
1617392350000|2021-04-02 19:39:10|580.67|576.67|581.08|577.08|581.08|577.08|580.67|576.67|24
1617392360000|2021-04-02 19:39:20|581.07|577.07|581.02|577.02|581.1|577.1|580.98|576.98|25
1617392370000|2021-04-02 19:39:30|581.01|577.01|580.89|576.89|581.01|577.01|580.86|576.86|16
1617392380000|2021-04-02 19:39:40|580.88|576.88|580.88|576.88|580.94|576.94|580.87|576.87|22
1617392390000|2021-04-02 19:39:50|580.9|576.9|580.65|576.65|580.92|576.92|580.65|576.65|22
1617392400000|2021-04-02 19:40:00|580.81|576.81|580.79|576.79|580.83|576.83|580.78|576.78|21
1617392410000|2021-04-02 19:40:10|580.85|576.85|580.91|576.91|580.96|576.96|580.8|576.8|24
1617392420000|2021-04-02 19:40:20|580.93|576.93|580.62|576.62|580.93|576.93|580.61|576.61|17
1617392430000|2021-04-02 19:40:30|580.63|576.63|580.72|576.72|580.72|576.72|580.63|576.63|15
1617392440000|2021-04-02 19:40:40|580.73|576.73|580.88|576.88|580.9|576.9|580.71|576.71|19
1617392450000|2021-04-02 19:40:50|580.89|576.89|580.95|576.95|581.03|577.03|580.89|576.89|10
1617392460000|2021-04-02 19:41:00|580.96|576.96|581.17|577.17|581.17|577.17|580.95|576.95|20
1617392470000|2021-04-02 19:41:10|581.16|577.16|581.01|577.01|581.22|577.22|581.01|577.01|20
1617392480000|2021-04-02 19:41:20|580.99|576.99|580.91|576.91|581|577|580.89|576.89|23
1617392490000|2021-04-02 19:41:30|580.9|576.9|580.98|576.98|580.98|576.98|580.9|576.9|22
1617392500000|2021-04-02 19:41:40|580.93|576.93|581.11|577.11|581.11|577.11|580.93|576.93|17
1617392510000|2021-04-02 19:41:50|581.1|577.1|581.04|577.04|581.12|577.12|580.98|576.98|16
1617392520000|2021-04-02 19:42:00|581.09|577.09|581.52|577.52|581.55|577.55|581.08|577.08|23
1617392530000|2021-04-02 19:42:10|581.51|577.51|581.64|577.64|581.64|577.64|581.47|577.47|10
1617392540000|2021-04-02 19:42:20|581.68|577.68|581.73|577.73|581.76|577.76|581.66|577.66|18
1617392550000|2021-04-02 19:42:30|581.74|577.74|582.06|578.06|582.06|578.06|581.74|577.74|20
1617392560000|2021-04-02 19:42:40|582.07|578.07|581.93|577.93|582.08|578.08|581.86|577.86|21
1617392570000|2021-04-02 19:42:50|581.98|577.98|581.83|577.83|582.08|578.08|581.77|577.77|23
1617392580000|2021-04-02 19:43:00|581.84|577.84|581.59|577.59|581.84|577.84|581.59|577.59|18
1617392590000|2021-04-02 19:43:10|581.6|577.6|582.03|578.03|582.03|578.03|581.6|577.6|26
1617392600000|2021-04-02 19:43:20|582.06|578.06|582.4|578.4|582.41|578.41|582.03|578.03|30
1617392610000|2021-04-02 19:43:30|582.41|578.41|582.2|578.2|582.46|578.46|582.18|578.18|28
1617392620000|2021-04-02 19:43:40|582.19|578.19|582.34|578.34|582.41|578.41|582.18|578.18|26
1617392630000|2021-04-02 19:43:50|582.33|578.33|582.36|578.36|582.43|578.43|582.32|578.32|18
1617392640000|2021-04-02 19:44:00|582.37|578.37|582.5|578.5|582.55|578.55|582.37|578.37|30
1617392650000|2021-04-02 19:44:10|582.51|578.51|582.61|578.61|582.64|578.64|582.45|578.45|27
1617392660000|2021-04-02 19:44:20|582.62|578.62|582.59|578.59|582.64|578.64|582.58|578.58|15
1617392670000|2021-04-02 19:44:30|582.58|578.58|582.62|578.62|582.64|578.64|582.41|578.41|34
1617392680000|2021-04-02 19:44:40|582.57|578.57|582.61|578.61|582.64|578.64|582.57|578.57|16
1617392690000|2021-04-02 19:44:50|582.6|578.6|582.58|578.58|582.62|578.62|582.57|578.57|22
1617392700000|2021-04-02 19:45:00|582.57|578.57|582.63|578.63|582.63|578.63|582.56|578.56|9
1617392710000|2021-04-02 19:45:10|582.71|578.71|582.69|578.69|582.71|578.71|582.68|578.68|16
1617392720000|2021-04-02 19:45:20|582.68|578.68|582.7|578.7|582.76|578.76|582.68|578.68|18
1617392730000|2021-04-02 19:45:30|582.71|578.71|582.63|578.63|582.77|578.77|582.56|578.56|24
1617392740000|2021-04-02 19:45:40|582.62|578.62|582.44|578.44|582.63|578.63|582.43|578.43|19
1617392750000|2021-04-02 19:45:50|582.45|578.45|582.44|578.44|582.48|578.48|582.34|578.34|19
1617392760000|2021-04-02 19:46:00|582.46|578.46|582.46|578.46|582.51|578.51|582.44|578.44|14
1617392770000|2021-04-02 19:46:10|582.4|578.4|582.29|578.29|582.43|578.43|582.14|578.14|28
1617392780000|2021-04-02 19:46:20|582.3|578.3|582.35|578.35|582.44|578.44|582.23|578.23|28
1617392790000|2021-04-02 19:46:30|582.36|578.36|582.4|578.4|582.41|578.41|582.32|578.32|12
1617392800000|2021-04-02 19:46:40|582.41|578.41|582.35|578.35|582.42|578.42|582.31|578.31|18
1617392810000|2021-04-02 19:46:50|582.37|578.37|582.2|578.2|582.45|578.45|582.2|578.2|16
1617392820000|2021-04-02 19:47:00|582.22|578.22|582.17|578.17|582.22|578.22|582.17|578.17|15
1617392830000|2021-04-02 19:47:10|582.18|578.18|582.46|578.46|582.48|578.48|582.16|578.16|24
1617392840000|2021-04-02 19:47:20|582.43|578.43|582.38|578.38|582.47|578.47|582.34|578.34|19
1617392850000|2021-04-02 19:47:30|582.36|578.36|582.32|578.32|582.44|578.44|582.29|578.29|18
1617392860000|2021-04-02 19:47:40|582.31|578.31|582.25|578.25|582.32|578.32|582.2|578.2|28
1617392870000|2021-04-02 19:47:50|582.23|578.23|582.25|578.25|582.25|578.25|582.18|578.18|16
1617392880000|2021-04-02 19:48:00|582.26|578.26|582.01|578.01|582.35|578.35|581.98|577.98|27
1617392890000|2021-04-02 19:48:10|581.97|577.97|581.91|577.91|582.03|578.03|581.79|577.79|27
1617392900000|2021-04-02 19:48:20|581.98|577.98|582.09|578.09|582.16|578.16|581.86|577.86|22
1617392910000|2021-04-02 19:48:30|582.08|578.08|581.9|577.9|582.09|578.09|581.84|577.84|17
1617392920000|2021-04-02 19:48:40|581.92|577.92|582.16|578.16|582.16|578.16|581.89|577.89|26
1617392930000|2021-04-02 19:48:50|582.12|578.12|582.14|578.14|582.18|578.18|581.92|577.92|30
1617392940000|2021-04-02 19:49:00|582.13|578.13|582.05|578.05|582.13|578.13|581.93|577.93|19
1617392950000|2021-04-02 19:49:10|582.03|578.03|582.12|578.12|582.14|578.14|581.98|577.98|28
1617392960000|2021-04-02 19:49:20|582.11|578.11|582.1|578.1|582.12|578.12|582.09|578.09|17
1617392970000|2021-04-02 19:49:30|582.11|578.11|582.22|578.22|582.31|578.31|582.07|578.07|26
1617392980000|2021-04-02 19:49:40|582.19|578.19|582.14|578.14|582.27|578.27|582.09|578.09|21
1617392990000|2021-04-02 19:49:50|582.16|578.16|582.11|578.11|582.19|578.19|582.11|578.11|17
1617393000000|2021-04-02 19:50:00|582.12|578.12|581.98|577.98|582.12|578.12|581.98|577.98|11
1617393010000|2021-04-02 19:50:10|581.99|577.99|582.11|578.11|582.16|578.16|581.98|577.98|16
1617393020000|2021-04-02 19:50:20|582.12|578.12|582.15|578.15|582.19|578.19|582.08|578.08|22
1617393030000|2021-04-02 19:50:30|582.18|578.18|582.19|578.19|582.21|578.21|582.13|578.13|16
1617393040000|2021-04-02 19:50:40|582.16|578.16|582.32|578.32|582.32|578.32|582.13|578.13|12
1617393050000|2021-04-02 19:50:50|582.3|578.3|582.24|578.24|582.31|578.31|582.24|578.24|15
1617393060000|2021-04-02 19:51:00|582.21|578.21|582.16|578.16|582.27|578.27|582.09|578.09|26
1617393070000|2021-04-02 19:51:10|582.11|578.11|582.08|578.08|582.16|578.16|582.08|578.08|18
1617393080000|2021-04-02 19:51:20|582.09|578.09|581.75|577.75|582.09|578.09|581.74|577.74|21
1617393090000|2021-04-02 19:51:30|581.74|577.74|581.87|577.87|581.87|577.87|581.73|577.73|21
1617393100000|2021-04-02 19:51:40|581.86|577.86|581.87|577.87|581.9|577.9|581.85|577.85|19
1617393110000|2021-04-02 19:51:50|581.89|577.89|581.87|577.87|581.91|577.91|581.85|577.85|18
1617393120000|2021-04-02 19:52:00|581.88|577.88|581.72|577.72|581.88|577.88|581.7|577.7|27
1617393130000|2021-04-02 19:52:10|581.73|577.73|581.58|577.58|581.76|577.76|581.58|577.58|27
1617393140000|2021-04-02 19:52:20|581.57|577.57|581.72|577.72|581.75|577.75|581.53|577.53|28
1617393150000|2021-04-02 19:52:30|581.69|577.69|581.49|577.49|581.71|577.71|581.49|577.49|25
1617393160000|2021-04-02 19:52:40|581.48|577.48|581.51|577.51|581.56|577.56|581.47|577.47|13
1617393170000|2021-04-02 19:52:50|581.44|577.44|581.39|577.39|581.48|577.48|581.39|577.39|15
1617393180000|2021-04-02 19:53:00|581.44|577.44|581.47|577.47|581.49|577.49|581.42|577.42|9
1617393190000|2021-04-02 19:53:10|581.46|577.46|581.42|577.42|581.59|577.59|581.39|577.39|18
1617393200000|2021-04-02 19:53:20|581.45|577.45|581.4|577.4|581.45|577.45|581.34|577.34|23
1617393210000|2021-04-02 19:53:30|581.38|577.38|581.38|577.38|581.41|577.41|581.36|577.36|18
1617393220000|2021-04-02 19:53:40|581.41|577.41|581.42|577.42|581.46|577.46|581.36|577.36|20
1617393230000|2021-04-02 19:53:50|581.4|577.4|581.44|577.44|581.44|577.44|581.4|577.4|5
1617393240000|2021-04-02 19:54:00|581.42|577.42|581.46|577.46|581.46|577.46|581.37|577.37|9
1617393250000|2021-04-02 19:54:10|581.47|577.47|581.42|577.42|581.56|577.56|581.37|577.37|23
1617393260000|2021-04-02 19:54:20|581.43|577.43|581.51|577.51|581.53|577.53|581.42|577.42|19
1617393270000|2021-04-02 19:54:30|581.52|577.52|581.5|577.5|581.54|577.54|581.5|577.5|24
1617393280000|2021-04-02 19:54:40|581.51|577.51|581.52|577.52|581.52|577.52|581.49|577.49|10
1617393290000|2021-04-02 19:54:50|581.51|577.51|581.51|577.51|581.53|577.53|581.51|577.51|16
1617393300000|2021-04-02 19:55:00|581.52|577.52|581.52|577.52|581.52|577.52|581.51|577.51|7
1617393310000|2021-04-02 19:55:10|581.5|577.5|581.34|577.34|581.52|577.52|581.33|577.33|14
1617393320000|2021-04-02 19:55:20|581.35|577.35|581.43|577.43|581.43|577.43|581.29|577.29|18
1617393330000|2021-04-02 19:55:30|581.42|577.42|581.27|577.27|581.43|577.43|581.21|577.21|23
1617393340000|2021-04-02 19:55:40|581.26|577.26|581.36|577.36|581.36|577.36|581.25|577.25|13
1617393350000|2021-04-02 19:55:50|581.34|577.34|581.31|577.31|581.35|577.35|581.31|577.31|8
1617393360000|2021-04-02 19:56:00|581.28|577.28|581.23|577.23|581.28|577.28|581.22|577.22|20
1617393370000|2021-04-02 19:56:10|581.21|577.21|581.24|577.24|581.24|577.24|581.21|577.21|10
1617393380000|2021-04-02 19:56:20|581.23|577.23|581.36|577.36|581.38|577.38|581.23|577.23|10
1617393390000|2021-04-02 19:56:30|581.37|577.37|581.42|577.42|581.44|577.44|581.37|577.37|12
1617393400000|2021-04-02 19:56:40|581.43|577.43|581.53|577.53|581.57|577.57|581.31|577.31|27
1617393410000|2021-04-02 19:56:50|581.54|577.54|581.55|577.55|581.61|577.61|581.46|577.46|27
1617393420000|2021-04-02 19:57:00|581.54|577.54|581.55|577.55|581.7|577.7|581.54|577.54|25
1617393430000|2021-04-02 19:57:10|581.54|577.54|581.88|577.88|581.94|577.94|581.54|577.54|27
1617393440000|2021-04-02 19:57:20|581.85|577.85|581.95|577.95|581.95|577.95|581.76|577.76|31
1617393450000|2021-04-02 19:57:30|581.94|577.94|581.87|577.87|581.94|577.94|581.79|577.79|21
1617393460000|2021-04-02 19:57:40|581.9|577.9|581.93|577.93|582.01|578.01|581.83|577.83|26
1617393470000|2021-04-02 19:57:50|581.94|577.94|582.11|578.11|582.11|578.11|581.94|577.94|17
1617393480000|2021-04-02 19:58:00|582.15|578.15|582.37|578.37|582.37|578.37|582.15|578.15|21
1617393490000|2021-04-02 19:58:10|582.4|578.4|582.47|578.47|582.57|578.57|582.24|578.24|30
1617393500000|2021-04-02 19:58:20|582.46|578.46|582.1|578.1|582.46|578.46|582.09|578.09|27
1617393510000|2021-04-02 19:58:30|582.09|578.09|582.12|578.12|582.22|578.22|582.04|578.04|27
1617393520000|2021-04-02 19:58:40|582.13|578.13|581.7|577.7|582.15|578.15|581.7|577.7|25
1617393530000|2021-04-02 19:58:50|581.69|577.69|581.61|577.61|581.75|577.75|581.53|577.53|20
1617393540000|2021-04-02 19:59:00|581.62|577.62|581.44|577.44|581.63|577.63|581.36|577.36|24
1617393550000|2021-04-02 19:59:10|581.5|577.5|581.65|577.65|581.74|577.74|581.5|577.5|25
1617393560000|2021-04-02 19:59:20|581.63|577.63|581.55|577.55|581.66|577.66|581.51|577.51|26
1617393570000|2021-04-02 19:59:30|581.53|577.53|581.29|577.29|581.55|577.55|581.29|577.29|15
1617393580000|2021-04-02 19:59:40|581.34|577.34|581.38|577.38|581.43|577.43|581.26|577.26|27
1617393590000|2021-04-02 19:59:50|581.34|577.34|581.49|577.49|581.57|577.57|581.34|577.34|30
1617393600000|2021-04-02 20:00:00|581.51|577.51|581.24|577.24|581.62|577.62|581.24|577.24|33
1617393610000|2021-04-02 20:00:10|581.2|577.2|580.76|576.76|581.2|577.2|580.69|576.69|28
1617393620000|2021-04-02 20:00:20|580.81|576.81|580.44|576.44|580.81|576.81|580.35|576.35|34
1617393630000|2021-04-02 20:00:30|580.43|576.43|580.32|576.32|580.52|576.52|580.24|576.24|22
1617393640000|2021-04-02 20:00:40|580.3|576.3|580.4|576.4|580.45|576.45|580.29|576.29|29
1617393650000|2021-04-02 20:00:50|580.41|576.41|579.95|575.95|580.49|576.49|579.95|575.95|25
1617393660000|2021-04-02 20:01:00|579.96|575.96|580.08|576.08|580.11|576.11|579.95|575.95|26
1617393670000|2021-04-02 20:01:10|580.05|576.05|580.19|576.19|580.2|576.2|579.94|575.94|33
1617393680000|2021-04-02 20:01:20|580.21|576.21|580.4|576.4|580.4|576.4|580.09|576.09|26
1617393690000|2021-04-02 20:01:30|580.37|576.37|580.29|576.29|580.46|576.46|580.24|576.24|24
1617393700000|2021-04-02 20:01:40|580.3|576.3|580.48|576.48|580.48|576.48|580.29|576.29|18
1617393710000|2021-04-02 20:01:50|580.49|576.49|580.58|576.58|580.62|576.62|580.49|576.49|16
1617393720000|2021-04-02 20:02:00|580.6|576.6|580.69|576.69|580.71|576.71|580.55|576.55|22
1617393730000|2021-04-02 20:02:10|580.75|576.75|580.85|576.85|580.9|576.9|580.71|576.71|23
1617393740000|2021-04-02 20:02:20|580.86|576.86|580.57|576.57|580.89|576.89|580.57|576.57|24
1617393750000|2021-04-02 20:02:30|580.63|576.63|580.32|576.32|580.63|576.63|580.32|576.32|29
1617393760000|2021-04-02 20:02:40|580.36|576.36|580.35|576.35|580.38|576.38|580.12|576.12|30
1617393770000|2021-04-02 20:02:50|580.38|576.38|580.32|576.32|580.39|576.39|580.08|576.08|33
1617393780000|2021-04-02 20:03:00|580.31|576.31|580.44|576.44|580.46|576.46|580.29|576.29|23
1617393790000|2021-04-02 20:03:10|580.42|576.42|580.19|576.19|580.43|576.43|580.17|576.17|27
1617393800000|2021-04-02 20:03:20|580.25|576.25|580.12|576.12|580.25|576.25|580.11|576.11|20
1617393810000|2021-04-02 20:03:30|580.14|576.14|579.98|575.98|580.22|576.22|579.95|575.95|27
1617393820000|2021-04-02 20:03:40|580|576|580.18|576.18|580.23|576.23|580|576|24
1617393830000|2021-04-02 20:03:50|580.17|576.17|580.53|576.53|580.54|576.54|580.16|576.16|20
1617393840000|2021-04-02 20:04:00|580.45|576.45|580.38|576.38|580.54|576.54|580.29|576.29|31
1617393850000|2021-04-02 20:04:10|580.4|576.4|580.45|576.45|580.46|576.46|580.32|576.32|21
1617393860000|2021-04-02 20:04:20|580.44|576.44|580.66|576.66|580.67|576.67|580.41|576.41|21
1617393870000|2021-04-02 20:04:30|580.67|576.67|580.67|576.67|580.68|576.68|580.67|576.67|7
1617393880000|2021-04-02 20:04:40|580.68|576.68|580.51|576.51|580.71|576.71|580.49|576.49|24
1617393890000|2021-04-02 20:04:50|580.5|576.5|580.56|576.56|580.57|576.57|580.49|576.49|17
1617393900000|2021-04-02 20:05:00|580.55|576.55|580.36|576.36|580.56|576.56|580.36|576.36|13
1617393910000|2021-04-02 20:05:10|580.35|576.35|580.2|576.2|580.35|576.35|580.18|576.18|19
1617393920000|2021-04-02 20:05:20|580.19|576.19|580.12|576.12|580.25|576.25|580.12|576.12|23
1617393930000|2021-04-02 20:05:30|580.11|576.11|579.87|575.87|580.11|576.11|579.86|575.86|16
1617393940000|2021-04-02 20:05:40|579.85|575.85|579.84|575.84|579.86|575.86|579.78|575.78|26
1617393950000|2021-04-02 20:05:50|579.85|575.85|579.86|575.86|579.88|575.88|579.84|575.84|9
1617393960000|2021-04-02 20:06:00|579.85|575.85|580.2|576.2|580.21|576.21|579.85|575.85|18
1617393970000|2021-04-02 20:06:10|580.18|576.18|580.34|576.34|580.35|576.35|580.18|576.18|16
1617393980000|2021-04-02 20:06:20|580.32|576.32|580.45|576.45|580.49|576.49|580.32|576.32|25
1617393990000|2021-04-02 20:06:30|580.44|576.44|580.29|576.29|580.46|576.46|580.29|576.29|25
1617394000000|2021-04-02 20:06:40|580.27|576.27|580.45|576.45|580.46|576.46|580.27|576.27|15
1617394010000|2021-04-02 20:06:50|580.46|576.46|580.5|576.5|580.51|576.51|580.35|576.35|31
1617394020000|2021-04-02 20:07:00|580.52|576.52|580.73|576.73|580.75|576.75|580.52|576.52|23
1617394030000|2021-04-02 20:07:10|580.71|576.71|580.76|576.76|580.77|576.77|580.71|576.71|16
1617394040000|2021-04-02 20:07:20|580.75|576.75|580.6|576.6|580.76|576.76|580.6|576.6|17
1617394050000|2021-04-02 20:07:30|580.59|576.59|580.7|576.7|580.7|576.7|580.59|576.59|26
1617394060000|2021-04-02 20:07:40|580.69|576.69|580.73|576.73|580.73|576.73|580.67|576.67|20
1617394070000|2021-04-02 20:07:50|580.74|576.74|580.7|576.7|580.74|576.74|580.7|576.7|11
1617394080000|2021-04-02 20:08:00|580.67|576.67|580.59|576.59|580.67|576.67|580.57|576.57|19
1617394090000|2021-04-02 20:08:10|580.58|576.58|580.66|576.66|580.67|576.67|580.56|576.56|21
1617394100000|2021-04-02 20:08:20|580.65|576.65|580.65|576.65|580.66|576.66|580.51|576.51|25
1617394110000|2021-04-02 20:08:30|580.68|576.68|580.87|576.87|580.87|576.87|580.67|576.67|19
1617394120000|2021-04-02 20:08:40|580.88|576.88|580.89|576.89|580.9|576.9|580.87|576.87|12
1617394130000|2021-04-02 20:08:50|580.94|576.94|580.88|576.88|580.94|576.94|580.86|576.86|19
1617394140000|2021-04-02 20:09:00|580.89|576.89|580.76|576.76|580.89|576.89|580.76|576.76|19
1617394150000|2021-04-02 20:09:10|580.77|576.77|580.75|576.75|580.77|576.77|580.73|576.73|11
1617394160000|2021-04-02 20:09:20|580.74|576.74|580.74|576.74|580.75|576.75|580.73|576.73|12
1617394170000|2021-04-02 20:09:30|580.75|576.75|580.75|576.75|580.76|576.76|580.74|576.74|9
1617394180000|2021-04-02 20:09:40|580.74|576.74|580.47|576.47|580.75|576.75|580.47|576.47|17
1617394190000|2021-04-02 20:09:50|580.48|576.48|580.23|576.23|580.48|576.48|580.23|576.23|19
1617394200000|2021-04-02 20:10:00|580.22|576.22|580.39|576.39|580.39|576.39|580.22|576.22|17
1617394210000|2021-04-02 20:10:10|580.4|576.4|580.42|576.42|580.51|576.51|580.4|576.4|20
1617394220000|2021-04-02 20:10:20|580.4|576.4|580.32|576.32|580.4|576.4|580.28|576.28|23
1617394230000|2021-04-02 20:10:30|580.33|576.33|580.54|576.54|580.54|576.54|580.33|576.33|13
1617394240000|2021-04-02 20:10:40|580.56|576.56|580.53|576.53|580.58|576.58|580.43|576.43|16
1617394250000|2021-04-02 20:10:50|580.54|576.54|580.52|576.52|580.62|576.62|580.44|576.44|18
1617394260000|2021-04-02 20:11:00|580.53|576.53|580.52|576.52|580.59|576.59|580.47|576.47|18
1617394270000|2021-04-02 20:11:10|580.5|576.5|580.41|576.41|580.57|576.57|580.4|576.4|18
1617394280000|2021-04-02 20:11:20|580.4|576.4|580.43|576.43|580.45|576.45|580.37|576.37|17
1617394290000|2021-04-02 20:11:30|580.39|576.39|580.38|576.38|580.39|576.39|580.18|576.18|20
1617394300000|2021-04-02 20:11:40|580.4|576.4|580.25|576.25|580.41|576.41|580.25|576.25|23
1617394310000|2021-04-02 20:11:50|580.26|576.26|580.35|576.35|580.41|576.41|580.26|576.26|18
1617394320000|2021-04-02 20:12:00|580.34|576.34|580.36|576.36|580.37|576.37|580.33|576.33|22
1617394330000|2021-04-02 20:12:10|580.33|576.33|580.16|576.16|580.36|576.36|580.15|576.15|23
1617394340000|2021-04-02 20:12:20|580.17|576.17|579.94|575.94|580.18|576.18|579.75|575.75|33
1617394350000|2021-04-02 20:12:30|579.93|575.93|579.82|575.82|579.97|575.97|579.81|575.81|32
1617394360000|2021-04-02 20:12:40|579.81|575.81|579.7|575.7|579.89|575.89|579.7|575.7|30
1617394370000|2021-04-02 20:12:50|579.66|575.66|579.78|575.78|579.79|575.79|579.66|575.66|12
1617394380000|2021-04-02 20:13:00|579.66|575.66|579.08|575.08|579.69|575.69|579.03|575.03|32
1617394390000|2021-04-02 20:13:10|579.14|575.14|579.18|575.18|579.21|575.21|579.01|575.01|28
1617394400000|2021-04-02 20:13:20|579.19|575.19|579.33|575.33|579.34|575.34|579.11|575.11|23
1617394410000|2021-04-02 20:13:30|579.34|575.34|579.16|575.16|579.34|575.34|579.14|575.14|22
1617394420000|2021-04-02 20:13:40|579.15|575.15|579.27|575.27|579.31|575.31|579.1|575.1|24
1617394430000|2021-04-02 20:13:50|579.31|575.31|579.29|575.29|579.49|575.49|579.27|575.27|17
1617394440000|2021-04-02 20:14:00|579.26|575.26|579.6|575.6|579.6|575.6|579.26|575.26|23
1617394450000|2021-04-02 20:14:10|579.62|575.62|579.99|575.99|579.99|575.99|579.6|575.6|26
1617394460000|2021-04-02 20:14:20|579.97|575.97|579.98|575.98|579.98|575.98|579.95|575.95|14
1617394470000|2021-04-02 20:14:30|579.99|575.99|580.34|576.34|580.34|576.34|579.98|575.98|14
1617394480000|2021-04-02 20:14:40|580.36|576.36|580.49|576.49|580.65|576.65|580.36|576.36|26
1617394490000|2021-04-02 20:14:50|580.51|576.51|580.66|576.66|580.74|576.74|580.51|576.51|22
1617394500000|2021-04-02 20:15:00|580.67|576.67|580.95|576.95|580.95|576.95|580.67|576.67|11
1617394510000|2021-04-02 20:15:10|580.96|576.96|581.22|577.22|581.52|577.52|580.96|576.96|25
1617394520000|2021-04-02 20:15:20|581.21|577.21|581.26|577.26|581.26|577.26|581.17|577.17|14
1617394530000|2021-04-02 20:15:30|581.27|577.27|581.53|577.53|581.57|577.57|581.27|577.27|24
1617394540000|2021-04-02 20:15:40|581.54|577.54|581.71|577.71|581.72|577.72|581.52|577.52|12
1617394550000|2021-04-02 20:15:50|581.72|577.72|581.85|577.85|581.87|577.87|581.71|577.71|18
1617394560000|2021-04-02 20:16:00|581.84|577.84|581.36|577.36|581.86|577.86|581.34|577.34|31
1617394570000|2021-04-02 20:16:10|581.37|577.37|580.97|576.97|581.42|577.42|580.82|576.82|31
1617394580000|2021-04-02 20:16:20|581.04|577.04|580.99|576.99|581.05|577.05|580.88|576.88|24
1617394590000|2021-04-02 20:16:30|581|577|580.78|576.78|581.01|577.01|580.5|576.5|32
1617394600000|2021-04-02 20:16:40|580.74|576.74|580.62|576.62|580.74|576.74|580.55|576.55|26
1617394610000|2021-04-02 20:16:50|580.59|576.59|580.61|576.61|580.62|576.62|580.49|576.49|17
1617394620000|2021-04-02 20:17:00|580.62|576.62|580.91|576.91|580.92|576.92|580.62|576.62|20
1617394630000|2021-04-02 20:17:10|580.74|576.74|580.48|576.48|580.87|576.87|580.43|576.43|29
1617394640000|2021-04-02 20:17:20|580.49|576.49|580.24|576.24|580.49|576.49|580.19|576.19|22
1617394650000|2021-04-02 20:17:30|580.23|576.23|580.32|576.32|580.42|576.42|580.17|576.17|26
1617394660000|2021-04-02 20:17:40|580.42|576.42|580.52|576.52|580.53|576.53|580.32|576.32|29
1617394670000|2021-04-02 20:17:50|580.41|576.41|580.33|576.33|580.52|576.52|580.33|576.33|20
1617394680000|2021-04-02 20:18:00|580.32|576.32|580.27|576.27|580.33|576.33|580.12|576.12|35
1617394690000|2021-04-02 20:18:10|580.28|576.28|579.97|575.97|580.29|576.29|579.93|575.93|21
1617394700000|2021-04-02 20:18:20|579.99|575.99|579.86|575.86|580|576|579.81|575.81|21
1617394710000|2021-04-02 20:18:30|579.85|575.85|580.32|576.32|580.32|576.32|579.85|575.85|26
1617394720000|2021-04-02 20:18:40|580.29|576.29|580.29|576.29|580.29|576.29|580.16|576.16|20
1617394730000|2021-04-02 20:18:50|580.3|576.3|580.28|576.28|580.3|576.3|580.27|576.27|14
1617394740000|2021-04-02 20:19:00|580.26|576.26|580.34|576.34|580.34|576.34|580.26|576.26|11
1617394750000|2021-04-02 20:19:10|580.33|576.33|580.28|576.28|580.34|576.34|580.27|576.27|20
1617394760000|2021-04-02 20:19:20|580.27|576.27|580.27|576.27|580.28|576.28|580.26|576.26|17
1617394770000|2021-04-02 20:19:30|580.28|576.28|580.51|576.51|580.51|576.51|580.27|576.27|13
1617394780000|2021-04-02 20:19:40|580.5|576.5|580.56|576.56|580.63|576.63|580.49|576.49|17
1617394790000|2021-04-02 20:19:50|580.52|576.52|580.49|576.49|580.54|576.54|580.48|576.48|17
1617394800000|2021-04-02 20:20:00|580.48|576.48|580.5|576.5|580.5|576.5|580.47|576.47|12
1617394810000|2021-04-02 20:20:10|580.49|576.49|580.43|576.43|580.49|576.49|580.41|576.41|19
1617394820000|2021-04-02 20:20:20|580.41|576.41|580.38|576.38|580.43|576.43|580.31|576.31|19
1617394830000|2021-04-02 20:20:30|580.36|576.36|580.36|576.36|580.37|576.37|580.34|576.34|6
1617394840000|2021-04-02 20:20:40|580.37|576.37|580.43|576.43|580.43|576.43|580.37|576.37|7
1617394850000|2021-04-02 20:20:50|580.42|576.42|580.27|576.27|580.42|576.42|580.27|576.27|8
1617394860000|2021-04-02 20:21:00|580.2|576.2|580.04|576.04|580.2|576.2|579.92|575.92|17
1617394870000|2021-04-02 20:21:10|580.03|576.03|579.99|575.99|580.1|576.1|579.86|575.86|21
1617394880000|2021-04-02 20:21:20|579.97|575.97|579.73|575.73|579.97|575.97|579.73|575.73|21
1617394890000|2021-04-02 20:21:30|579.72|575.72|579.72|575.72|579.8|575.8|579.66|575.66|25
1617394900000|2021-04-02 20:21:40|579.73|575.73|579.7|575.7|579.78|575.78|579.7|575.7|21
1617394910000|2021-04-02 20:21:50|579.71|575.71|579.59|575.59|579.75|575.75|579.56|575.56|25
1617394920000|2021-04-02 20:22:00|579.6|575.6|579.6|575.6|579.75|575.75|579.6|575.6|22
1617394930000|2021-04-02 20:22:10|579.67|575.67|579.62|575.62|579.68|575.68|579.54|575.54|21
1617394940000|2021-04-02 20:22:20|579.53|575.53|579.72|575.72|579.75|575.75|579.53|575.53|30
1617394950000|2021-04-02 20:22:30|579.69|575.69|579.74|575.74|579.78|575.78|579.69|575.69|12
1617394960000|2021-04-02 20:22:40|579.77|575.77|579.77|575.77|579.8|575.8|579.69|575.69|16
1617394970000|2021-04-02 20:22:50|579.75|575.75|579.76|575.76|579.77|575.77|579.66|575.66|22
1617394980000|2021-04-02 20:23:00|579.82|575.82|579.81|575.81|579.82|575.82|579.76|575.76|20
1617394990000|2021-04-02 20:23:10|579.82|575.82|579.87|575.87|579.88|575.88|579.8|575.8|13
1617395000000|2021-04-02 20:23:20|579.88|575.88|579.99|575.99|579.99|575.99|579.85|575.85|13
1617395010000|2021-04-02 20:23:30|580|576|579.98|575.98|580.12|576.12|579.98|575.98|17
1617395020000|2021-04-02 20:23:40|579.96|575.96|579.85|575.85|579.96|575.96|579.85|575.85|7
1617395030000|2021-04-02 20:23:50|579.84|575.84|579.63|575.63|579.85|575.85|579.63|575.63|16
1617395040000|2021-04-02 20:24:00|579.64|575.64|579.85|575.85|579.91|575.91|579.63|575.63|18
1617395050000|2021-04-02 20:24:10|579.77|575.77|579.54|575.54|579.78|575.78|579.54|575.54|20
1617395060000|2021-04-02 20:24:20|579.53|575.53|579.73|575.73|579.75|575.75|579.53|575.53|25
1617395070000|2021-04-02 20:24:30|579.75|575.75|579.73|575.73|579.77|575.77|579.72|575.72|8
1617395080000|2021-04-02 20:24:40|579.72|575.72|579.65|575.65|579.72|575.72|579.62|575.62|17
1617395090000|2021-04-02 20:24:50|579.64|575.64|579.66|575.66|579.74|575.74|579.61|575.61|20
1617395100000|2021-04-02 20:25:00|579.65|575.65|579.99|575.99|580|576|579.65|575.65|19
1617395110000|2021-04-02 20:25:10|580.02|576.02|580.11|576.11|580.12|576.12|580.02|576.02|17
1617395120000|2021-04-02 20:25:20|580.1|576.1|580.19|576.19|580.19|576.19|580.1|576.1|8
1617395130000|2021-04-02 20:25:30|580.23|576.23|580.3|576.3|580.31|576.31|580.23|576.23|8
1617395140000|2021-04-02 20:25:40|580.31|576.31|580.4|576.4|580.4|576.4|580.31|576.31|5
1617395150000|2021-04-02 20:25:50|580.39|576.39|580.4|576.4|580.43|576.43|580.39|576.39|20
1617395160000|2021-04-02 20:26:00|580.41|576.41|580.28|576.28|580.41|576.41|580.28|576.28|12
1617395170000|2021-04-02 20:26:10|580.27|576.27|580.11|576.11|580.31|576.31|580.11|576.11|18
1617395180000|2021-04-02 20:26:20|580.12|576.12|580.12|576.12|580.13|576.13|580.11|576.11|9
1617395190000|2021-04-02 20:26:30|580.14|576.14|580.15|576.15|580.15|576.15|580.06|576.06|15
1617395200000|2021-04-02 20:26:40|580.17|576.17|580.14|576.14|580.18|576.18|580.13|576.13|23
1617395210000|2021-04-02 20:26:50|580.18|576.18|580.07|576.07|580.18|576.18|580.05|576.05|13
1617395220000|2021-04-02 20:27:00|580.05|576.05|579.99|575.99|580.12|576.12|579.99|575.99|15
1617395230000|2021-04-02 20:27:10|580|576|579.85|575.85|580|576|579.79|575.79|21
1617395240000|2021-04-02 20:27:20|579.86|575.86|579.98|575.98|579.98|575.98|579.86|575.86|15
1617395250000|2021-04-02 20:27:30|579.97|575.97|579.91|575.91|579.98|575.98|579.88|575.88|17
1617395260000|2021-04-02 20:27:40|579.92|575.92|579.99|575.99|579.99|575.99|579.92|575.92|14
1617395270000|2021-04-02 20:27:50|579.98|575.98|580.39|576.39|580.39|576.39|579.9|575.9|26
1617395280000|2021-04-02 20:28:00|580.46|576.46|580.91|576.91|580.93|576.93|580.46|576.46|29
1617395290000|2021-04-02 20:28:10|580.93|576.93|580.83|576.83|580.93|576.93|580.58|576.58|29
1617395300000|2021-04-02 20:28:20|580.71|576.71|580.43|576.43|580.76|576.76|580.43|576.43|24
1617395310000|2021-04-02 20:28:30|580.5|576.5|580.64|576.64|580.67|576.67|580.44|576.44|16
1617395320000|2021-04-02 20:28:40|580.66|576.66|580.84|576.84|580.84|576.84|580.61|576.61|17
1617395340000|2021-04-02 20:29:00|580.88|576.88|580.85|576.85|580.98|576.98|580.8|576.8|18
1617395350000|2021-04-02 20:29:10|580.84|576.84|580.51|576.51|580.84|576.84|580.5|576.5|29
1617395360000|2021-04-02 20:29:20|580.45|576.45|580.49|576.49|580.52|576.52|580.44|576.44|14
1617395370000|2021-04-02 20:29:30|580.46|576.46|580.37|576.37|580.46|576.46|580.37|576.37|16
1617395380000|2021-04-02 20:29:40|580.38|576.38|580.1|576.1|580.38|576.38|580.07|576.07|25
1617395390000|2021-04-02 20:29:50|580.14|576.14|580.01|576.01|580.14|576.14|579.99|575.99|19
1617395400000|2021-04-02 20:30:00|580.04|576.04|579.71|575.71|580.04|576.04|579.57|575.57|35
1617395410000|2021-04-02 20:30:10|579.74|575.74|579.95|575.95|579.95|575.95|579.69|575.69|28
1617395420000|2021-04-02 20:30:20|579.93|575.93|579.76|575.76|579.96|575.96|579.69|575.69|28
1617395430000|2021-04-02 20:30:30|579.77|575.77|579.54|575.54|579.77|575.77|579.45|575.45|24
1617395440000|2021-04-02 20:30:40|579.56|575.56|579.37|575.37|579.72|575.72|579.23|575.23|33
1617395450000|2021-04-02 20:30:50|579.35|575.35|579.7|575.7|579.74|575.74|579.34|575.34|20
1617395460000|2021-04-02 20:31:00|579.66|575.66|579.74|575.74|579.79|575.79|579.56|575.56|28
1617395470000|2021-04-02 20:31:10|579.71|575.71|580.06|576.06|580.06|576.06|579.71|575.71|26
1617395480000|2021-04-02 20:31:20|580.05|576.05|580.01|576.01|580.09|576.09|579.95|575.95|21
1617395490000|2021-04-02 20:31:30|580.02|576.02|580.35|576.35|580.36|576.36|580.01|576.01|22
1617395500000|2021-04-02 20:31:40|580.34|576.34|580.39|576.39|580.4|576.4|580.11|576.11|23
1617395510000|2021-04-02 20:31:50|580.38|576.38|580.37|576.37|580.4|576.4|580.22|576.22|22
1617395520000|2021-04-02 20:32:00|580.36|576.36|580.57|576.57|580.58|576.58|580.34|576.34|25
1617395530000|2021-04-02 20:32:10|580.56|576.56|581.11|577.11|581.11|577.11|580.56|576.56|27
1617395540000|2021-04-02 20:32:20|581.1|577.1|580.96|576.96|581.15|577.15|580.62|576.62|34
1617395550000|2021-04-02 20:32:30|580.94|576.94|580.9|576.9|581.17|577.17|580.69|576.69|24
1617395560000|2021-04-02 20:32:40|580.89|576.89|581.17|577.17|581.17|577.17|580.88|576.88|21
1617395570000|2021-04-02 20:32:50|581.22|577.22|581.25|577.25|581.3|577.3|581.2|577.2|26
1617395580000|2021-04-02 20:33:00|581.18|577.18|581.53|577.53|581.53|577.53|581.18|577.18|25
1617395590000|2021-04-02 20:33:10|581.54|577.54|581.6|577.6|581.64|577.64|581.53|577.53|19
1617395600000|2021-04-02 20:33:20|581.63|577.63|581.46|577.46|581.63|577.63|581.45|577.45|18
1617395610000|2021-04-02 20:33:30|581.47|577.47|581.55|577.55|581.65|577.65|581.45|577.45|17
1617395620000|2021-04-02 20:33:40|581.56|577.56|581.62|577.62|581.67|577.67|581.56|577.56|21
1617395630000|2021-04-02 20:33:50|581.64|577.64|581.66|577.66|581.67|577.67|581.62|577.62|17
1617395640000|2021-04-02 20:34:00|581.68|577.68|581.54|577.54|581.69|577.69|581.41|577.41|30
1617395650000|2021-04-02 20:34:10|581.53|577.53|581.49|577.49|581.55|577.55|581.36|577.36|31
1617395660000|2021-04-02 20:34:20|581.5|577.5|581.41|577.41|581.5|577.5|581.41|577.41|15
1617395670000|2021-04-02 20:34:30|581.42|577.42|581.39|577.39|581.58|577.58|581.27|577.27|22
1617395680000|2021-04-02 20:34:40|581.45|577.45|581.23|577.23|581.46|577.46|581.13|577.13|36
1617395690000|2021-04-02 20:34:50|581.27|577.27|581.42|577.42|581.42|577.42|581.06|577.06|21
1617395700000|2021-04-02 20:35:00|581.41|577.41|581.67|577.67|581.68|577.68|581.41|577.41|23
1617395710000|2021-04-02 20:35:10|581.68|577.68|581.72|577.72|581.73|577.73|581.67|577.67|9
1617395720000|2021-04-02 20:35:20|581.75|577.75|581.77|577.77|581.77|577.77|581.55|577.55|27
1617395730000|2021-04-02 20:35:30|581.78|577.78|581.87|577.87|581.88|577.88|581.77|577.77|11
1617395740000|2021-04-02 20:35:40|581.93|577.93|581.98|577.98|582.03|578.03|581.86|577.86|19
1617395750000|2021-04-02 20:35:50|581.91|577.91|581.75|577.75|581.91|577.91|581.56|577.56|27
1617395760000|2021-04-02 20:36:00|581.73|577.73|581.96|577.96|582|578|581.73|577.73|27
1617395770000|2021-04-02 20:36:10|581.98|577.98|581.67|577.67|581.99|577.99|581.64|577.64|34
1617395780000|2021-04-02 20:36:20|581.64|577.64|581.65|577.65|581.65|577.65|581.57|577.57|25
1617395790000|2021-04-02 20:36:30|581.72|577.72|581.6|577.6|581.72|577.72|581.58|577.58|27
1617395800000|2021-04-02 20:36:40|581.58|577.58|581.59|577.59|581.61|577.61|581.58|577.58|13
1617395810000|2021-04-02 20:36:50|581.57|577.57|581.53|577.53|581.57|577.57|581.52|577.52|9
1617395820000|2021-04-02 20:37:00|581.52|577.52|581.47|577.47|581.53|577.53|581.01|577.01|28
1617395830000|2021-04-02 20:37:10|581.43|577.43|581.37|577.37|581.49|577.49|581.12|577.12|28
1617395840000|2021-04-02 20:37:20|581.38|577.38|581.25|577.25|581.39|577.39|581.16|577.16|19
1617395850000|2021-04-02 20:37:30|581.24|577.24|580.93|576.93|581.24|577.24|580.91|576.91|28
1617395860000|2021-04-02 20:37:40|580.94|576.94|580.32|576.32|580.96|576.96|580.32|576.32|28
1617395870000|2021-04-02 20:37:50|580.27|576.27|580.21|576.21|580.27|576.27|580.2|576.2|21
1617395880000|2021-04-02 20:38:00|580.23|576.23|580.24|576.24|580.38|576.38|580.04|576.04|29
1617395890000|2021-04-02 20:38:10|580.26|576.26|580.16|576.16|580.3|576.3|580.05|576.05|30
1617395900000|2021-04-02 20:38:20|580.17|576.17|580.18|576.18|580.22|576.22|580.07|576.07|27
1617395910000|2021-04-02 20:38:30|580.19|576.19|580.15|576.15|580.44|576.44|580.15|576.15|23
1617395920000|2021-04-02 20:38:40|580.21|576.21|579.82|575.82|580.21|576.21|579.77|575.77|25
1617395930000|2021-04-02 20:38:50|579.8|575.8|579.55|575.55|579.81|575.81|579.55|575.55|29
1617395940000|2021-04-02 20:39:00|579.51|575.51|579.58|575.58|579.68|575.68|579.48|575.48|32
1617395950000|2021-04-02 20:39:10|579.54|575.54|579.8|575.8|579.82|575.82|579.48|575.48|33
1617395960000|2021-04-02 20:39:20|579.79|575.79|579.8|575.8|579.81|575.81|579.68|575.68|25
1617395970000|2021-04-02 20:39:30|579.83|575.83|579.65|575.65|579.87|575.87|579.55|575.55|25
1617395980000|2021-04-02 20:39:40|579.64|575.64|579.42|575.42|579.64|575.64|579.42|575.42|30
1617395990000|2021-04-02 20:39:50|579.43|575.43|579.47|575.47|579.52|575.52|579.4|575.4|26
1617396000000|2021-04-02 20:40:00|579.48|575.48|579.11|575.11|579.52|575.52|579.11|575.11|30
1617396010000|2021-04-02 20:40:10|579.1|575.1|578.89|574.89|579.2|575.2|578.89|574.89|34
1617396020000|2021-04-02 20:40:20|578.91|574.91|579.02|575.02|579.05|575.05|578.91|574.91|24
1617396030000|2021-04-02 20:40:30|579.05|575.05|579.28|575.28|579.28|575.28|579.02|575.02|26
1617396040000|2021-04-02 20:40:40|579.38|575.38|579.22|575.22|579.46|575.46|579.22|575.22|26
1617396050000|2021-04-02 20:40:50|579.21|575.21|579.25|575.25|579.33|575.33|579.18|575.18|33
1617396060000|2021-04-02 20:41:00|579.24|575.24|579.24|575.24|579.26|575.26|579.15|575.15|29
1617396070000|2021-04-02 20:41:10|579.22|575.22|579.56|575.56|579.57|575.57|579.22|575.22|31
1617396080000|2021-04-02 20:41:20|579.55|575.55|579.57|575.57|579.57|575.57|579.48|575.48|17
1617396090000|2021-04-02 20:41:30|579.55|575.55|579.63|575.63|579.66|575.66|579.55|575.55|16
1617396100000|2021-04-02 20:41:40|579.64|575.64|579.41|575.41|579.64|575.64|579.31|575.31|26
1617396110000|2021-04-02 20:41:50|579.44|575.44|579.59|575.59|579.59|575.59|579.43|575.43|18
1617396120000|2021-04-02 20:42:00|579.55|575.55|579.6|575.6|579.61|575.61|579.4|575.4|25
1617396130000|2021-04-02 20:42:10|579.59|575.59|579.5|575.5|579.67|575.67|579.46|575.46|25
1617396140000|2021-04-02 20:42:20|579.51|575.51|579.65|575.65|579.65|575.65|579.51|575.51|26
1617396150000|2021-04-02 20:42:30|579.63|575.63|579.51|575.51|579.64|575.64|579.5|575.5|19
1617396160000|2021-04-02 20:42:40|579.48|575.48|579.44|575.44|579.48|575.48|579.28|575.28|24
1617396170000|2021-04-02 20:42:50|579.45|575.45|579.32|575.32|579.51|575.51|579.27|575.27|27
1617396180000|2021-04-02 20:43:00|579.38|575.38|579.37|575.37|579.44|575.44|579.22|575.22|31
1617396190000|2021-04-02 20:43:10|579.35|575.35|579.33|575.33|579.39|575.39|579.23|575.23|26
1617396200000|2021-04-02 20:43:20|579.3|575.3|579.45|575.45|579.45|575.45|579.3|575.3|20
1617396210000|2021-04-02 20:43:30|579.49|575.49|579.51|575.51|579.52|575.52|579.44|575.44|11
1617396220000|2021-04-02 20:43:40|579.52|575.52|579.58|575.58|579.6|575.6|579.52|575.52|13
1617396230000|2021-04-02 20:43:50|579.59|575.59|579.47|575.47|579.59|575.59|579.47|575.47|9
1617396240000|2021-04-02 20:44:00|579.48|575.48|579.18|575.18|579.48|575.48|579.16|575.16|20
1617396250000|2021-04-02 20:44:10|579.19|575.19|579.13|575.13|579.2|575.2|579.05|575.05|25
1617396260000|2021-04-02 20:44:20|579.12|575.12|578.96|574.96|579.13|575.13|578.89|574.89|25
1617396270000|2021-04-02 20:44:30|578.99|574.99|579.09|575.09|579.1|575.1|578.97|574.97|19
1617396280000|2021-04-02 20:44:40|579.06|575.06|578.8|574.8|579.08|575.08|578.79|574.79|19
1617396290000|2021-04-02 20:44:50|578.78|574.78|578.65|574.65|578.8|574.8|578.54|574.54|26
1617396300000|2021-04-02 20:45:00|578.66|574.66|578.66|574.66|578.68|574.68|578.62|574.62|18
1617396310000|2021-04-02 20:45:10|578.65|574.65|578.62|574.62|578.66|574.66|578.55|574.55|21
1617396320000|2021-04-02 20:45:20|578.61|574.61|578.85|574.85|578.89|574.89|578.61|574.61|18
1617396330000|2021-04-02 20:45:30|578.79|574.79|578.88|574.88|578.89|574.89|578.79|574.79|14
1617396340000|2021-04-02 20:45:40|578.86|574.86|578.97|574.97|578.97|574.97|578.81|574.81|21
1617396350000|2021-04-02 20:45:50|578.96|574.96|578.99|574.99|578.99|574.99|578.96|574.96|6
1617396360000|2021-04-02 20:46:00|578.98|574.98|579.05|575.05|579.05|575.05|578.86|574.86|27
1617396370000|2021-04-02 20:46:10|579.04|575.04|578.79|574.79|579.08|575.08|578.79|574.79|25
1617396380000|2021-04-02 20:46:20|578.8|574.8|578.9|574.9|578.93|574.93|578.8|574.8|20
1617396390000|2021-04-02 20:46:30|578.91|574.91|578.89|574.89|578.91|574.91|578.81|574.81|24
1617396400000|2021-04-02 20:46:40|578.88|574.88|578.8|574.8|578.88|574.88|578.78|574.78|20
1617396410000|2021-04-02 20:46:50|578.81|574.81|578.86|574.86|579.02|575.02|578.81|574.81|21
1617396420000|2021-04-02 20:47:00|578.87|574.87|578.8|574.8|578.87|574.87|578.8|574.8|17
1617396430000|2021-04-02 20:47:10|578.81|574.81|578.8|574.8|578.83|574.83|578.76|574.76|22
1617396440000|2021-04-02 20:47:20|578.79|574.79|578.7|574.7|578.84|574.84|578.62|574.62|17
1617396450000|2021-04-02 20:47:30|578.69|574.69|578.63|574.63|578.72|574.72|578.58|574.58|23
1617396460000|2021-04-02 20:47:40|578.61|574.61|578.54|574.54|578.66|574.66|578.51|574.51|25
1617396470000|2021-04-02 20:47:50|578.52|574.52|578.51|574.51|578.56|574.56|578.45|574.45|23
1617396480000|2021-04-02 20:48:00|578.45|574.45|578.2|574.2|578.45|574.45|578.2|574.2|13
1617396490000|2021-04-02 20:48:10|578.22|574.22|577.54|573.54|578.22|574.22|577.45|573.45|30
1617396500000|2021-04-02 20:48:20|577.62|573.62|577.47|573.47|577.62|573.62|577.28|573.28|32
1617396510000|2021-04-02 20:48:30|577.45|573.45|577.21|573.21|577.46|573.46|577.08|573.08|24
1617396520000|2021-04-02 20:48:40|577.22|573.22|577.35|573.35|577.35|573.35|577.15|573.15|25
1617396530000|2021-04-02 20:48:50|577.32|573.32|577.15|573.15|577.32|573.32|577.1|573.1|29
1617396540000|2021-04-02 20:49:00|577.14|573.14|577.18|573.18|577.27|573.27|577.13|573.13|21
1617396550000|2021-04-02 20:49:10|577.17|573.17|577.14|573.14|577.17|573.17|577.13|573.13|3
1617396560000|2021-04-02 20:49:20|577.25|573.25|577.16|573.16|577.27|573.27|577.15|573.15|19
1617396570000|2021-04-02 20:49:30|577.17|573.17|577.16|573.16|577.2|573.2|577.01|573.01|25
1617396580000|2021-04-02 20:49:40|577.17|573.17|577.42|573.42|577.47|573.47|577.17|573.17|25
1617396590000|2021-04-02 20:49:50|577.41|573.41|577.15|573.15|577.43|573.43|577.08|573.08|29
1617396600000|2021-04-02 20:50:00|577.14|573.14|577.01|573.01|577.22|573.22|576.96|572.96|25
1617396610000|2021-04-02 20:50:10|577.04|573.04|577.08|573.08|577.09|573.09|577|573|31
1617396620000|2021-04-02 20:50:20|577.07|573.07|577.19|573.19|577.21|573.21|577.06|573.06|27
1617396630000|2021-04-02 20:50:30|577.2|573.2|577.21|573.21|577.21|573.21|577.03|573.03|21
1617396640000|2021-04-02 20:50:40|577.24|573.24|577.34|573.34|577.37|573.37|577.23|573.23|14
1617396650000|2021-04-02 20:50:50|577.33|573.33|577.23|573.23|577.33|573.33|577.18|573.18|23
1617396660000|2021-04-02 20:51:00|577.18|573.18|577.27|573.27|577.29|573.29|577.09|573.09|22
1617396670000|2021-04-02 20:51:10|577.28|573.28|577.29|573.29|577.34|573.34|577.24|573.24|30
1617396680000|2021-04-02 20:51:20|577.3|573.3|577.26|573.26|577.35|573.35|577.21|573.21|20
1617396690000|2021-04-02 20:51:30|577.25|573.25|577.29|573.29|577.34|573.34|577.25|573.25|17
1617396700000|2021-04-02 20:51:40|577.21|573.21|577.2|573.2|577.29|573.29|577.2|573.2|11
1617396710000|2021-04-02 20:51:50|577.21|573.21|577.26|573.26|577.34|573.34|577.15|573.15|18
1617396720000|2021-04-02 20:52:00|577.29|573.29|577.23|573.23|577.3|573.3|577.09|573.09|26
1617396730000|2021-04-02 20:52:10|577.22|573.22|577.25|573.25|577.33|573.33|577.1|573.1|29
1617396740000|2021-04-02 20:52:20|577.27|573.27|577.23|573.23|577.36|573.36|577.2|573.2|24
1617396750000|2021-04-02 20:52:30|577.22|573.22|577.21|573.21|577.24|573.24|577.14|573.14|29
1617396760000|2021-04-02 20:52:40|577.2|573.2|577.15|573.15|577.2|573.2|577.11|573.11|22
1617396770000|2021-04-02 20:52:50|577.12|573.12|577.08|573.08|577.14|573.14|577.06|573.06|11
1617396780000|2021-04-02 20:53:00|577.07|573.07|577.25|573.25|577.3|573.3|577.06|573.06|21
1617396790000|2021-04-02 20:53:10|577.22|573.22|577.24|573.24|577.26|573.26|577.18|573.18|14
1617396800000|2021-04-02 20:53:20|577.26|573.26|577.18|573.18|577.26|573.26|577.12|573.12|22
1617396810000|2021-04-02 20:53:30|577.22|573.22|577.31|573.31|577.32|573.32|577.21|573.21|9
1617396820000|2021-04-02 20:53:40|577.32|573.32|577.52|573.52|577.55|573.55|577.32|573.32|19
1617396830000|2021-04-02 20:53:50|577.53|573.53|577.66|573.66|577.66|573.66|577.51|573.51|21
1617396840000|2021-04-02 20:54:00|577.68|573.68|577.72|573.72|577.72|573.72|577.68|573.68|6
1617396850000|2021-04-02 20:54:10|577.73|573.73|577.73|573.73|577.74|573.74|577.69|573.69|15
1617396860000|2021-04-02 20:54:20|577.71|573.71|578|574|578|574|577.7|573.7|24
1617396870000|2021-04-02 20:54:30|578.03|574.03|577.98|573.98|578.11|574.11|577.98|573.98|28
1617396880000|2021-04-02 20:54:40|577.94|573.94|577.7|573.7|577.94|573.94|577.69|573.69|24
1617396890000|2021-04-02 20:54:50|577.71|573.71|577.98|573.98|578|574|577.7|573.7|22
1617396900000|2021-04-02 20:55:00|577.99|573.99|578.06|574.06|578.08|574.08|577.97|573.97|18
1617396910000|2021-04-02 20:55:10|578.07|574.07|577.94|573.94|578.07|574.07|577.76|573.76|22
1617396920000|2021-04-02 20:55:20|577.92|573.92|578.1|574.1|578.1|574.1|577.88|573.88|23
1617396930000|2021-04-02 20:55:30|578.09|574.09|578.1|574.1|578.12|574.12|578.07|574.07|18
1617396940000|2021-04-02 20:55:40|578.08|574.08|578.28|574.28|578.28|574.28|578.08|574.08|11
1617396950000|2021-04-02 20:55:50|578.29|574.29|578.39|574.39|578.39|574.39|578.29|574.29|8
1617396960000|2021-04-02 20:56:00|578.43|574.43|578.49|574.49|578.49|574.49|578.24|574.24|11
1617396970000|2021-04-02 20:56:10|578.5|574.5|579.03|575.03|579.04|575.04|578.49|574.49|24
1617396980000|2021-04-02 20:56:20|579.04|575.04|579.6|575.6|579.61|575.61|579.03|575.03|26
1617396990000|2021-04-02 20:56:30|579.61|575.61|579.32|575.32|579.66|575.66|579.14|575.14|24
1617397000000|2021-04-02 20:56:40|579.34|575.34|579.66|575.66|579.69|575.69|578.98|574.98|24
1617397010000|2021-04-02 20:56:50|579.63|575.63|579.38|575.38|579.65|575.65|579.3|575.3|29
1617397020000|2021-04-02 20:57:00|579.39|575.39|578.62|574.62|579.65|575.65|578.52|574.52|25
1617397030000|2021-04-02 20:57:10|578.6|574.6|578.26|574.26|578.65|574.65|578.26|574.26|22
1617397040000|2021-04-02 20:57:20|578.29|574.29|578.48|574.48|578.51|574.51|578.28|574.28|23
1617397050000|2021-04-02 20:57:30|578.46|574.46|578.17|574.17|578.48|574.48|578.17|574.17|19
1617397060000|2021-04-02 20:57:40|578.18|574.18|578.37|574.37|578.38|574.38|578.18|574.18|21
1617397070000|2021-04-02 20:57:50|578.38|574.38|578.37|574.37|578.39|574.39|578.37|574.37|10
1617397080000|2021-04-02 20:58:00|578.36|574.36|578.43|574.43|578.44|574.44|578.23|574.23|16
1617397090000|2021-04-02 20:58:10|578.46|574.46|578.45|574.45|578.46|574.46|578.44|574.44|6
1617397100000|2021-04-02 20:58:20|578.44|574.44|578.38|574.38|578.45|574.45|578.36|574.36|10
1617397110000|2021-04-02 20:58:30|578.37|574.37|578.06|574.06|578.37|574.37|578.04|574.04|16
1617397120000|2021-04-02 20:58:40|578.01|574.01|578.1|574.1|578.11|574.11|578.01|574.01|8
1617397130000|2021-04-02 20:58:50|578.11|574.11|578.09|574.09|578.11|574.11|577.95|573.95|7
1617433260000|2021-04-03 07:01:00|595.2|591.2|595.41|591.41|595.65|591.65|595.19|591.19|29
1617433270000|2021-04-03 07:01:10|595.42|591.42|595.29|591.29|595.42|591.42|595.27|591.27|14
1617433280000|2021-04-03 07:01:20|595.3|591.3|595.24|591.24|595.37|591.37|595.1|591.1|28
1617433290000|2021-04-03 07:01:30|595.2|591.2|595.25|591.25|595.34|591.34|595.1|591.1|28
1617433300000|2021-04-03 07:01:40|595.24|591.24|595.08|591.08|595.29|591.29|594.98|590.98|21
1617433310000|2021-04-03 07:01:50|595.07|591.07|595.32|591.32|595.42|591.42|594.99|590.99|33
1617433320000|2021-04-03 07:02:00|595.39|591.39|595.46|591.46|595.51|591.51|595.35|591.35|28
1617433330000|2021-04-03 07:02:10|595.45|591.45|595.37|591.37|595.48|591.48|595.37|591.37|20
1617433340000|2021-04-03 07:02:20|595.19|591.19|595.67|591.67|595.73|591.73|595.19|591.19|20
1617433350000|2021-04-03 07:02:30|595.68|591.68|595.7|591.7|595.74|591.74|595.68|591.68|24
1617433360000|2021-04-03 07:02:40|595.68|591.68|595.51|591.51|595.68|591.68|595.49|591.49|22
1617433370000|2021-04-03 07:02:50|595.52|591.52|595.58|591.58|595.72|591.72|595.52|591.52|23
1617433380000|2021-04-03 07:03:00|595.57|591.57|595.58|591.58|595.63|591.63|595.57|591.57|19
1617433390000|2021-04-03 07:03:10|595.6|591.6|595.46|591.46|595.6|591.6|595.43|591.43|17
1617433400000|2021-04-03 07:03:20|595.45|591.45|595.46|591.46|595.5|591.5|595.33|591.33|18
1617433410000|2021-04-03 07:03:30|595.45|591.45|595.75|591.75|595.78|591.78|595.33|591.33|26
1617433420000|2021-04-03 07:03:40|595.74|591.74|595.64|591.64|595.84|591.84|595.63|591.63|27
1617433430000|2021-04-03 07:03:50|595.61|591.61|595.41|591.41|595.65|591.65|595.38|591.38|32
1617433440000|2021-04-03 07:04:00|595.39|591.39|595.09|591.09|595.41|591.41|595.09|591.09|26
1617433450000|2021-04-03 07:04:10|595.08|591.08|594.94|590.94|595.09|591.09|594.85|590.85|28
1617433460000|2021-04-03 07:04:20|594.92|590.92|594.45|590.45|594.93|590.93|594.45|590.45|20
1617433470000|2021-04-03 07:04:30|594.48|590.48|594.39|590.39|594.58|590.58|594.29|590.29|31
1617433480000|2021-04-03 07:04:40|594.43|590.43|595.06|591.06|595.06|591.06|594.43|590.43|25
1617433490000|2021-04-03 07:04:50|595.09|591.09|594.98|590.98|595.11|591.11|594.88|590.88|19
1617433500000|2021-04-03 07:05:00|594.97|590.97|595.08|591.08|595.08|591.08|594.96|590.96|15
1617433510000|2021-04-03 07:05:10|595.09|591.09|595.05|591.05|595.1|591.1|595.05|591.05|15
1617433520000|2021-04-03 07:05:20|595.04|591.04|594.92|590.92|595.04|591.04|594.72|590.72|30
1617433530000|2021-04-03 07:05:30|594.91|590.91|594.99|590.99|595.1|591.1|594.81|590.81|26
1617433540000|2021-04-03 07:05:40|595.01|591.01|595.03|591.03|595.07|591.07|594.99|590.99|18
1617433550000|2021-04-03 07:05:50|594.99|590.99|594.89|590.89|594.99|590.99|594.84|590.84|28
1617433560000|2021-04-03 07:06:00|594.9|590.9|594.87|590.87|594.9|590.9|594.87|590.87|11
1617433570000|2021-04-03 07:06:10|594.85|590.85|594.89|590.89|594.89|590.89|594.63|590.63|22
1617433580000|2021-04-03 07:06:20|594.74|590.74|594.65|590.65|594.74|590.74|594.63|590.63|14
1617433590000|2021-04-03 07:06:30|594.67|590.67|594.65|590.65|594.67|590.67|594.63|590.63|17
1617433600000|2021-04-03 07:06:40|594.66|590.66|594.56|590.56|594.68|590.68|594.56|590.56|8
1617433610000|2021-04-03 07:06:50|594.57|590.57|594.58|590.58|594.6|590.6|594.56|590.56|9
1617433620000|2021-04-03 07:07:00|594.56|590.56|594.46|590.46|594.56|590.56|594.46|590.46|14
1617433630000|2021-04-03 07:07:10|594.43|590.43|594.16|590.16|594.43|590.43|594.16|590.16|19
1617433640000|2021-04-03 07:07:20|594.17|590.17|593.97|589.97|594.17|590.17|593.88|589.88|16
1617433650000|2021-04-03 07:07:30|593.93|589.93|593.97|589.97|593.98|589.98|593.93|589.93|13
1617433660000|2021-04-03 07:07:40|593.96|589.96|593.85|589.85|593.98|589.98|593.85|589.85|13
1617433670000|2021-04-03 07:07:50|593.86|589.86|593.85|589.85|593.88|589.88|593.82|589.82|18
1617433680000|2021-04-03 07:08:00|593.86|589.86|593.84|589.84|593.86|589.86|593.83|589.83|11
1617433690000|2021-04-03 07:08:10|593.83|589.83|593.84|589.84|593.85|589.85|593.83|589.83|11
1617433700000|2021-04-03 07:08:20|593.85|589.85|593.86|589.86|593.86|589.86|593.84|589.84|6
1617433710000|2021-04-03 07:08:30|593.85|589.85|593.89|589.89|593.89|589.89|593.82|589.82|17
1617433720000|2021-04-03 07:08:40|593.88|589.88|594.03|590.03|594.04|590.04|593.88|589.88|21
1617433730000|2021-04-03 07:08:50|594.05|590.05|593.98|589.98|594.08|590.08|593.83|589.83|20
1617433740000|2021-04-03 07:09:00|593.97|589.97|593.87|589.87|594.1|590.1|593.87|589.87|21
1617433750000|2021-04-03 07:09:10|593.95|589.95|594.01|590.01|594.02|590.02|593.95|589.95|24
1617433760000|2021-04-03 07:09:20|594|590|593.99|589.99|594.01|590.01|593.99|589.99|12
1617433770000|2021-04-03 07:09:30|594|590|593.99|589.99|594.04|590.04|593.94|589.94|24
1617433780000|2021-04-03 07:09:40|594|590|593.98|589.98|594|590|593.96|589.96|20
1617433790000|2021-04-03 07:09:50|593.97|589.97|593.91|589.91|594|590|593.84|589.84|23
1617433800000|2021-04-03 07:10:00|593.9|589.9|593.82|589.82|593.9|589.9|593.79|589.79|15
1617433810000|2021-04-03 07:10:10|593.8|589.8|593.82|589.82|593.87|589.87|593.79|589.79|18
1617433820000|2021-04-03 07:10:20|593.83|589.83|593.99|589.99|594|590|593.83|589.83|21
1617433830000|2021-04-03 07:10:30|593.97|589.97|593.8|589.8|593.98|589.98|593.78|589.78|19
1617433840000|2021-04-03 07:10:40|593.95|589.95|593.88|589.88|593.95|589.95|593.72|589.72|20
1617433850000|2021-04-03 07:10:50|593.87|589.87|593.91|589.91|594.06|590.06|593.83|589.83|22
1617433860000|2021-04-03 07:11:00|593.92|589.92|593.97|589.97|593.99|589.99|593.91|589.91|20
1617433870000|2021-04-03 07:11:10|594|590|593.97|589.97|594.01|590.01|593.97|589.97|15
1617433880000|2021-04-03 07:11:20|593.99|589.99|593.51|589.51|593.99|589.99|593.34|589.34|22
1617433890000|2021-04-03 07:11:30|593.54|589.54|593.44|589.44|593.58|589.58|593.43|589.43|23
1617433900000|2021-04-03 07:11:40|593.48|589.48|593.45|589.45|593.58|589.58|593.43|589.43|12
1617433910000|2021-04-03 07:11:50|593.46|589.46|593.05|589.05|593.55|589.55|593.01|589.01|21
1617433920000|2021-04-03 07:12:00|592.99|588.99|592.89|588.89|593|589|592.88|588.88|8
1617433930000|2021-04-03 07:12:10|592.88|588.88|592.65|588.65|592.88|588.88|592.61|588.61|20
1617433940000|2021-04-03 07:12:20|592.62|588.62|592.56|588.56|592.65|588.65|592.47|588.47|26
1617433950000|2021-04-03 07:12:30|592.55|588.55|592.69|588.69|592.69|588.69|592.43|588.43|25
1617433960000|2021-04-03 07:12:40|592.68|588.68|592.53|588.53|592.68|588.68|592.53|588.53|22
1617433970000|2021-04-03 07:12:50|592.55|588.55|592.5|588.5|592.55|588.55|592.47|588.47|20
1617433980000|2021-04-03 07:13:00|592.49|588.49|592.49|588.49|592.5|588.5|592.49|588.49|3
1617433990000|2021-04-03 07:13:10|592.5|588.5|592.52|588.52|592.52|588.52|592.41|588.41|11
1617434000000|2021-04-03 07:13:20|592.57|588.57|592.54|588.54|592.58|588.58|592.54|588.54|7
1617434010000|2021-04-03 07:13:30|592.53|588.53|592.46|588.46|592.54|588.54|592.46|588.46|15
1617434020000|2021-04-03 07:13:40|592.47|588.47|592.36|588.36|592.47|588.47|592.36|588.36|8
1617434030000|2021-04-03 07:13:50|592.37|588.37|592.48|588.48|592.48|588.48|592.37|588.37|11
1617434040000|2021-04-03 07:14:00|592.47|588.47|592.37|588.37|592.48|588.48|592.37|588.37|8
1617434050000|2021-04-03 07:14:10|592.34|588.34|592.25|588.25|592.34|588.34|592.24|588.24|16
1617434060000|2021-04-03 07:14:20|592.28|588.28|592.33|588.33|592.33|588.33|592.28|588.28|8
1617434070000|2021-04-03 07:14:30|592.32|588.32|592.31|588.31|592.32|588.32|592.28|588.28|21
1617434080000|2021-04-03 07:14:40|592.3|588.3|592.33|588.33|592.33|588.33|592.28|588.28|26
1617434090000|2021-04-03 07:14:50|592.32|588.32|592.22|588.22|592.33|588.33|592.22|588.22|16
1617434100000|2021-04-03 07:15:00|592.21|588.21|592.19|588.19|592.22|588.22|592.16|588.16|11
1617434110000|2021-04-03 07:15:10|592.23|588.23|592.21|588.21|592.23|588.23|592.19|588.19|7
1617434120000|2021-04-03 07:15:20|592.2|588.2|591.97|587.97|592.2|588.2|591.97|587.97|17
1617434130000|2021-04-03 07:15:30|591.96|587.96|591.66|587.66|591.96|587.96|591.66|587.66|12
1617434140000|2021-04-03 07:15:40|591.65|587.65|591.63|587.63|591.67|587.67|591.6|587.6|15
1617434150000|2021-04-03 07:15:50|591.62|587.62|591.62|587.62|591.63|587.63|591.6|587.6|9
1617434160000|2021-04-03 07:16:00|591.63|587.63|591.47|587.47|591.63|587.63|591.47|587.47|20
1617434170000|2021-04-03 07:16:10|591.39|587.39|591.56|587.56|591.57|587.57|591.35|587.35|18
1617434180000|2021-04-03 07:16:20|591.57|587.57|591.62|587.62|591.64|587.64|591.4|587.4|13
1617434190000|2021-04-03 07:16:30|591.6|587.6|591.54|587.54|591.61|587.61|591.37|587.37|15
1617434200000|2021-04-03 07:16:40|591.52|587.52|591.45|587.45|591.54|587.54|591.41|587.41|17
1617434210000|2021-04-03 07:16:50|591.44|587.44|591.35|587.35|591.44|587.44|591.29|587.29|10
1617434220000|2021-04-03 07:17:00|591.37|587.37|591.33|587.33|591.37|587.37|591.33|587.33|17
1617434230000|2021-04-03 07:17:10|591.32|587.32|591.22|587.22|591.33|587.33|591.2|587.2|18
1617434240000|2021-04-03 07:17:20|591.09|587.09|590.21|586.21|591.14|587.14|590.21|586.21|29
1617434250000|2021-04-03 07:17:30|589.92|585.92|590.19|586.19|590.2|586.2|589.89|585.89|26
1617434260000|2021-04-03 07:17:40|590.18|586.18|590.22|586.22|590.31|586.31|590.18|586.18|24
1617434270000|2021-04-03 07:17:50|590.24|586.24|590.32|586.32|590.41|586.41|590.21|586.21|24
1617434280000|2021-04-03 07:18:00|590.35|586.35|590.37|586.37|590.45|586.45|590.25|586.25|18
1617434290000|2021-04-03 07:18:10|590.39|586.39|590.39|586.39|590.4|586.4|590.35|586.35|16
1617434300000|2021-04-03 07:18:20|590.44|586.44|590.5|586.5|590.54|586.54|590.44|586.44|13
1617434310000|2021-04-03 07:18:30|590.49|586.49|590.53|586.53|590.54|586.54|590.49|586.49|16
1617434320000|2021-04-03 07:18:40|590.54|586.54|590.57|586.57|590.57|586.57|590.53|586.53|11
1617434330000|2021-04-03 07:18:50|590.56|586.56|591.1|587.1|591.13|587.13|590.56|586.56|24
1617434340000|2021-04-03 07:19:00|591.11|587.11|591.2|587.2|591.22|587.22|591.1|587.1|20
1617434350000|2021-04-03 07:19:10|591.21|587.21|591.03|587.03|591.21|587.21|591.01|587.01|21
1617434360000|2021-04-03 07:19:20|591.01|587.01|590.99|586.99|591.02|587.02|590.96|586.96|12
1617434370000|2021-04-03 07:19:30|590.96|586.96|590.95|586.95|590.99|586.99|590.94|586.94|11
1617434380000|2021-04-03 07:19:40|590.94|586.94|590.28|586.28|590.94|586.94|590.28|586.28|32
1617434390000|2021-04-03 07:19:50|590.29|586.29|590.13|586.13|590.31|586.31|590.11|586.11|22
1617434400000|2021-04-03 07:20:00|590.15|586.15|590.18|586.18|590.18|586.18|590.12|586.12|14
1617434410000|2021-04-03 07:20:10|590.16|586.16|589.99|585.99|590.17|586.17|589.98|585.98|16
1617434420000|2021-04-03 07:20:20|589.98|585.98|589.98|585.98|590|586|589.96|585.96|12
1617434430000|2021-04-03 07:20:30|589.97|585.97|589.96|585.96|589.98|585.98|589.96|585.96|16
1617434440000|2021-04-03 07:20:40|589.95|585.95|589.99|585.99|590.01|586.01|589.95|585.95|16
1617434450000|2021-04-03 07:20:50|589.98|585.98|589.95|585.95|589.99|585.99|589.95|585.95|10
1617434460000|2021-04-03 07:21:00|589.96|585.96|590.17|586.17|590.19|586.19|589.96|585.96|11
1617434470000|2021-04-03 07:21:10|590.14|586.14|590.1|586.1|590.17|586.17|590.1|586.1|5
1617434480000|2021-04-03 07:21:20|590.09|586.09|590.13|586.13|590.13|586.13|590.09|586.09|7
1617434490000|2021-04-03 07:21:30|590.14|586.14|590.17|586.17|590.17|586.17|590.14|586.14|5
1617434500000|2021-04-03 07:21:40|590.14|586.14|590.15|586.15|590.15|586.15|590.14|586.14|2
1617434510000|2021-04-03 07:21:50|590.18|586.18|590.19|586.19|590.19|586.19|590.15|586.15|5
1617434520000|2021-04-03 07:22:00|590.32|586.32|590.37|586.37|590.37|586.37|590.32|586.32|4
1617434530000|2021-04-03 07:22:10|590.38|586.38|590.49|586.49|590.54|586.54|590.36|586.36|11
1617434540000|2021-04-03 07:22:20|590.5|586.5|590.57|586.57|590.57|586.57|590.5|586.5|5
1617434550000|2021-04-03 07:22:30|590.58|586.58|590.59|586.59|590.6|586.6|590.58|586.58|3
1617434560000|2021-04-03 07:22:40|590.6|586.6|590.59|586.59|590.6|586.6|590.59|586.59|6
1617434570000|2021-04-03 07:22:50|590.58|586.58|590.59|586.59|590.59|586.59|590.55|586.55|8
1617434580000|2021-04-03 07:23:00|590.58|586.58|590.57|586.57|590.59|586.59|590.54|586.54|7
1617434590000|2021-04-03 07:23:10|590.58|586.58|590.89|586.89|590.89|586.89|590.57|586.57|14
1617434600000|2021-04-03 07:23:20|590.88|586.88|590.74|586.74|590.89|586.89|590.73|586.73|17
1617434610000|2021-04-03 07:23:30|590.75|586.75|590.74|586.74|590.78|586.78|590.66|586.66|23
1617434620000|2021-04-03 07:23:40|590.8|586.8|590.62|586.62|590.84|586.84|590.59|586.59|27
1617434630000|2021-04-03 07:23:50|590.63|586.63|590.69|586.69|590.69|586.69|590.56|586.56|14
1617434640000|2021-04-03 07:24:00|590.68|586.68|590.62|586.62|590.7|586.7|590.54|586.54|22
1617434650000|2021-04-03 07:24:10|590.53|586.53|590.63|586.63|590.68|586.68|590.53|586.53|22
1617434660000|2021-04-03 07:24:20|590.64|586.64|590.65|586.65|590.67|586.67|590.63|586.63|12
1617434670000|2021-04-03 07:24:30|590.66|586.66|590.72|586.72|590.73|586.73|590.65|586.65|19
1617434680000|2021-04-03 07:24:40|590.69|586.69|590.65|586.65|590.69|586.69|590.54|586.54|15
1617434690000|2021-04-03 07:24:50|590.64|586.64|590.64|586.64|590.65|586.65|590.63|586.63|18
1617434700000|2021-04-03 07:25:00|590.65|586.65|590.67|586.67|590.68|586.68|590.61|586.61|15
1617434710000|2021-04-03 07:25:10|590.68|586.68|590.69|586.69|590.7|586.7|590.64|586.64|20
1617434720000|2021-04-03 07:25:20|590.7|586.7|590.68|586.68|590.71|586.71|590.5|586.5|21
1617434730000|2021-04-03 07:25:30|590.66|586.66|590.68|586.68|590.68|586.68|590.65|586.65|13
1617434740000|2021-04-03 07:25:40|590.67|586.67|590.61|586.61|590.67|586.67|590.52|586.52|11
1617434750000|2021-04-03 07:25:50|590.62|586.62|590.71|586.71|590.73|586.73|590.62|586.62|11
1617434760000|2021-04-03 07:26:00|590.72|586.72|590.89|586.89|590.9|586.9|590.72|586.72|20
1617434770000|2021-04-03 07:26:10|590.9|586.9|590.99|586.99|591|587|590.88|586.88|23
1617434780000|2021-04-03 07:26:20|591.01|587.01|591|587|591.09|587.09|590.93|586.93|22
1617434790000|2021-04-03 07:26:30|590.99|586.99|591.05|587.05|591.07|587.07|590.99|586.99|18
1617434800000|2021-04-03 07:26:40|591.1|587.1|591.22|587.22|591.22|587.22|591.1|587.1|11
1617434810000|2021-04-03 07:26:50|591.23|587.23|591.28|587.28|591.28|587.28|591.21|587.21|9
1617434820000|2021-04-03 07:27:00|591.29|587.29|591.34|587.34|591.34|587.34|591.29|587.29|4
1617434830000|2021-04-03 07:27:10|591.35|587.35|591.23|587.23|591.37|587.37|591.1|587.1|11
1617434840000|2021-04-03 07:27:20|591.24|587.24|591.17|587.17|591.25|587.25|591.17|587.17|3
1617434850000|2021-04-03 07:27:30|591.18|587.18|591.15|587.15|591.18|587.18|591.15|587.15|4
1617434860000|2021-04-03 07:27:40|591.14|587.14|591.21|587.21|591.21|587.21|591.12|587.12|11
1617434870000|2021-04-03 07:27:50|591.19|587.19|591.23|587.23|591.24|587.24|591.19|587.19|9
1617434880000|2021-04-03 07:28:00|591.22|587.22|591.2|587.2|591.23|587.23|591.19|587.19|20
1617434890000|2021-04-03 07:28:10|591.19|587.19|591.15|587.15|591.19|587.19|591.13|587.13|9
1617434900000|2021-04-03 07:28:20|591.16|587.16|591.17|587.17|591.17|587.17|591.16|587.16|6
1617434910000|2021-04-03 07:28:30|591.16|587.16|591.18|587.18|591.18|587.18|591.16|587.16|9
1617434920000|2021-04-03 07:28:40|591.17|587.17|591.18|587.18|591.18|587.18|591.17|587.17|4
1617434930000|2021-04-03 07:28:50|591.17|587.17|591.17|587.17|591.18|587.18|591.17|587.17|3
1617434940000|2021-04-03 07:29:00|591.18|587.18|591.29|587.29|591.29|587.29|591.18|587.18|12
1617434950000|2021-04-03 07:29:10|591.28|587.28|591.26|587.26|591.29|587.29|591.26|587.26|9
1617434960000|2021-04-03 07:29:20|591.27|587.27|591.22|587.22|591.27|587.27|591.2|587.2|14
1617434970000|2021-04-03 07:29:30|591.21|587.21|591.22|587.22|591.22|587.22|591.21|587.21|2
1617434980000|2021-04-03 07:29:40|591.24|587.24|591.78|587.78|592.02|588.02|591.24|587.24|18
1617434990000|2021-04-03 07:29:50|591.77|587.77|591.87|587.87|591.89|587.89|591.65|587.65|24
1617435000000|2021-04-03 07:30:00|591.9|587.9|591.96|587.96|592.07|588.07|591.82|587.82|27
1617435010000|2021-04-03 07:30:10|591.92|587.92|591.83|587.83|591.98|587.98|591.75|587.75|18
1617435020000|2021-04-03 07:30:20|591.87|587.87|591.94|587.94|592.08|588.08|591.69|587.69|27
1617435030000|2021-04-03 07:30:30|591.89|587.89|592.76|588.76|592.76|588.76|591.81|587.81|13
1617435040000|2021-04-03 07:30:40|592.77|588.77|592.78|588.78|592.88|588.88|592.76|588.76|20
1617435050000|2021-04-03 07:30:50|592.79|588.79|592.81|588.81|592.81|588.81|592.77|588.77|16
1617435060000|2021-04-03 07:31:00|592.78|588.78|592.81|588.81|592.81|588.81|592.77|588.77|15
1617435070000|2021-04-03 07:31:10|592.87|588.87|592.78|588.78|592.87|588.87|592.77|588.77|15
1617435080000|2021-04-03 07:31:20|592.77|588.77|592.81|588.81|592.83|588.83|592.77|588.77|23
1617435090000|2021-04-03 07:31:30|592.82|588.82|592.36|588.36|592.82|588.82|592.32|588.32|24
1617435100000|2021-04-03 07:31:40|592.35|588.35|592.29|588.29|592.48|588.48|592.23|588.23|23
1617435110000|2021-04-03 07:31:50|592.28|588.28|592.23|588.23|592.29|588.29|592.19|588.19|21
1617435120000|2021-04-03 07:32:00|592.25|588.25|592.25|588.25|592.26|588.26|592.22|588.22|18
1617435130000|2021-04-03 07:32:10|592.26|588.26|592.09|588.09|592.26|588.26|592.09|588.09|17
1617435140000|2021-04-03 07:32:20|592.07|588.07|592.03|588.03|592.08|588.08|592.01|588.01|14
1617435150000|2021-04-03 07:32:30|592.04|588.04|592.02|588.02|592.05|588.05|591.99|587.99|17
1617435160000|2021-04-03 07:32:40|592.01|588.01|591.9|587.9|592.07|588.07|591.85|587.85|22
1617435170000|2021-04-03 07:32:50|591.91|587.91|591.98|587.98|592.11|588.11|591.89|587.89|24
1617435180000|2021-04-03 07:33:00|591.97|587.97|591.99|587.99|592.02|588.02|591.95|587.95|20
1617435190000|2021-04-03 07:33:10|591.98|587.98|592.17|588.17|592.21|588.21|591.98|587.98|15
1617435200000|2021-04-03 07:33:20|592.16|588.16|592.07|588.07|592.18|588.18|592.06|588.06|14
1617435210000|2021-04-03 07:33:30|592.08|588.08|592.12|588.12|592.13|588.13|592.08|588.08|7
1617435220000|2021-04-03 07:33:40|592.13|588.13|592.12|588.12|592.13|588.13|592.09|588.09|12
1617435230000|2021-04-03 07:33:50|592.11|588.11|592.1|588.1|592.11|588.11|592.09|588.09|8
1617435240000|2021-04-03 07:34:00|592.11|588.11|592.24|588.24|592.25|588.25|592.1|588.1|10
1617435250000|2021-04-03 07:34:10|592.26|588.26|592.25|588.25|592.27|588.27|592.23|588.23|11
1617435260000|2021-04-03 07:34:20|592.39|588.39|592.96|588.96|592.99|588.99|592.39|588.39|24
1617435270000|2021-04-03 07:34:30|592.95|588.95|593.03|589.03|593.03|589.03|592.88|588.88|20
1617435280000|2021-04-03 07:34:40|593.01|589.01|593.15|589.15|593.15|589.15|593|589|15
1617435290000|2021-04-03 07:34:50|593.16|589.16|593.42|589.42|593.42|589.42|593.16|589.16|17
1617435300000|2021-04-03 07:35:00|593.43|589.43|594.26|590.26|594.26|590.26|593.35|589.35|25
1617435310000|2021-04-03 07:35:10|594.29|590.29|594.27|590.27|594.35|590.35|594.21|590.21|24
1617435320000|2021-04-03 07:35:20|594.26|590.26|594.36|590.36|594.38|590.38|594.26|590.26|16
1617435330000|2021-04-03 07:35:30|594.31|590.31|594.5|590.5|594.65|590.65|594.31|590.31|23
1617435340000|2021-04-03 07:35:40|594.49|590.49|594.52|590.52|594.54|590.54|594.49|590.49|15
1617435350000|2021-04-03 07:35:50|594.53|590.53|594.55|590.55|594.55|590.55|594.41|590.41|18
1617435360000|2021-04-03 07:36:00|594.56|590.56|594.59|590.59|594.6|590.6|594.56|590.56|8
1617435370000|2021-04-03 07:36:10|594.63|590.63|594.67|590.67|594.67|590.67|594.6|590.6|9
1617435380000|2021-04-03 07:36:20|594.55|590.55|594.47|590.47|594.55|590.55|594.4|590.4|23
1617435390000|2021-04-03 07:36:30|594.43|590.43|594.43|590.43|594.48|590.48|594.43|590.43|9
1617435400000|2021-04-03 07:36:40|594.38|590.38|593.97|589.97|594.39|590.39|593.88|589.88|20
1617435410000|2021-04-03 07:36:50|593.98|589.98|593.84|589.84|593.99|589.99|593.78|589.78|26
1617435420000|2021-04-03 07:37:00|593.85|589.85|593.86|589.86|593.87|589.87|593.85|589.85|7
1617435430000|2021-04-03 07:37:10|593.85|589.85|593.86|589.86|593.87|589.87|593.85|589.85|7
1617435440000|2021-04-03 07:37:20|593.81|589.81|593.75|589.75|593.82|589.82|593.73|589.73|11
1617435450000|2021-04-03 07:37:30|593.76|589.76|593.51|589.51|593.76|589.76|593.51|589.51|21
1617435460000|2021-04-03 07:37:40|593.52|589.52|593.23|589.23|593.52|589.52|593.17|589.17|14
1617435470000|2021-04-03 07:37:50|593.24|589.24|592.95|588.95|593.25|589.25|592.95|588.95|21
1617435480000|2021-04-03 07:38:00|592.96|588.96|592.9|588.9|592.96|588.96|592.89|588.89|12
1617435490000|2021-04-03 07:38:10|592.92|588.92|592.91|588.91|592.93|588.93|592.89|588.89|14
1617435500000|2021-04-03 07:38:20|592.9|588.9|593.02|589.02|593.06|589.06|592.9|588.9|20
1617435510000|2021-04-03 07:38:30|593.03|589.03|593.09|589.09|593.13|589.13|593.02|589.02|20
1617435520000|2021-04-03 07:38:40|593.1|589.1|593.14|589.14|593.14|589.14|593.09|589.09|14
1617435530000|2021-04-03 07:38:50|593.15|589.15|593.47|589.47|593.47|589.47|593.15|589.15|19
1617435540000|2021-04-03 07:39:00|593.46|589.46|593.54|589.54|593.56|589.56|593.44|589.44|21
1617435550000|2021-04-03 07:39:10|593.55|589.55|593.53|589.53|593.76|589.76|593.53|589.53|14
1617435560000|2021-04-03 07:39:20|593.55|589.55|593.63|589.63|593.64|589.64|593.54|589.54|19
1617435570000|2021-04-03 07:39:30|593.64|589.64|593.79|589.79|593.79|589.79|593.61|589.61|10
1617435580000|2021-04-03 07:39:40|593.8|589.8|593.86|589.86|593.88|589.88|593.79|589.79|16
1617435590000|2021-04-03 07:39:50|593.87|589.87|593.88|589.88|593.89|589.89|593.86|589.86|16
1617435600000|2021-04-03 07:40:00|593.92|589.92|594.19|590.19|594.19|590.19|593.92|589.92|20
1617435610000|2021-04-03 07:40:10|594.18|590.18|594.19|590.19|594.2|590.2|594.17|590.17|6
1617435620000|2021-04-03 07:40:20|594.26|590.26|594.43|590.43|594.44|590.44|594.2|590.2|20
1617435630000|2021-04-03 07:40:30|594.42|590.42|594.53|590.53|594.54|590.54|594.41|590.41|15
1617435640000|2021-04-03 07:40:40|594.55|590.55|594.34|590.34|594.55|590.55|594.33|590.33|18
1617435650000|2021-04-03 07:40:50|594.33|590.33|594.37|590.37|594.38|590.38|594.32|590.32|21
1617435660000|2021-04-03 07:41:00|594.38|590.38|594.39|590.39|594.4|590.4|594.38|590.38|16
1617435670000|2021-04-03 07:41:10|594.38|590.38|594.14|590.14|594.39|590.39|594.09|590.09|21
1617435680000|2021-04-03 07:41:20|594.1|590.1|593.8|589.8|594.1|590.1|593.8|589.8|20
1617435690000|2021-04-03 07:41:30|593.77|589.77|593.71|589.71|593.79|589.79|593.71|589.71|11
1617435700000|2021-04-03 07:41:40|593.72|589.72|593.57|589.57|593.75|589.75|593.51|589.51|23
1617435710000|2021-04-03 07:41:50|593.58|589.58|593.61|589.61|593.65|589.65|593.56|589.56|18
1617435720000|2021-04-03 07:42:00|593.62|589.62|593.53|589.53|593.67|589.67|593.5|589.5|22
1617435730000|2021-04-03 07:42:10|593.52|589.52|593.08|589.08|593.52|589.52|593.07|589.07|26
1617435740000|2021-04-03 07:42:20|593.11|589.11|593.21|589.21|593.41|589.41|593.1|589.1|15
1617435750000|2021-04-03 07:42:30|593.2|589.2|593.39|589.39|593.41|589.41|593.18|589.18|17
1617435760000|2021-04-03 07:42:40|593.38|589.38|593.45|589.45|593.45|589.45|593.38|589.38|14
1617435770000|2021-04-03 07:42:50|593.43|589.43|593.54|589.54|593.56|589.56|593.43|589.43|16
1617435780000|2021-04-03 07:43:00|593.56|589.56|593.6|589.6|593.61|589.61|593.52|589.52|12
1617435790000|2021-04-03 07:43:10|593.57|589.57|593.59|589.59|593.59|589.59|593.55|589.55|12
1617435800000|2021-04-03 07:43:20|593.62|589.62|594.12|590.12|594.12|590.12|593.62|589.62|19
1617435810000|2021-04-03 07:43:30|594.13|590.13|594.28|590.28|594.33|590.33|594.12|590.12|13
1617435820000|2021-04-03 07:43:40|594.27|590.27|593.98|589.98|594.27|590.27|593.98|589.98|20
1617435830000|2021-04-03 07:43:50|593.96|589.96|593.86|589.86|593.96|589.96|593.84|589.84|15
1617435840000|2021-04-03 07:44:00|593.85|589.85|593.78|589.78|593.85|589.85|593.77|589.77|15
1617435850000|2021-04-03 07:44:10|593.72|589.72|593.71|589.71|593.75|589.75|593.71|589.71|9
1617435860000|2021-04-03 07:44:20|593.7|589.7|593.59|589.59|593.7|589.7|593.59|589.59|11
1617435870000|2021-04-03 07:44:30|593.6|589.6|593.65|589.65|593.65|589.65|593.6|589.6|6
1617435880000|2021-04-03 07:44:40|593.67|589.67|593.3|589.3|593.67|589.67|593.26|589.26|21
1617435890000|2021-04-03 07:44:50|593.31|589.31|593.3|589.3|593.32|589.32|593.2|589.2|21
1617435900000|2021-04-03 07:45:00|593.31|589.31|593.3|589.3|593.34|589.34|593.27|589.27|17
1617435910000|2021-04-03 07:45:10|593.34|589.34|593.17|589.17|593.35|589.35|593.17|589.17|20
1617435920000|2021-04-03 07:45:20|593.16|589.16|593.18|589.18|593.33|589.33|593.14|589.14|16
1617435930000|2021-04-03 07:45:30|593.17|589.17|593.15|589.15|593.17|589.17|593.09|589.09|16
1617435940000|2021-04-03 07:45:40|593.17|589.17|593.23|589.23|593.23|589.23|593.17|589.17|14
1617435950000|2021-04-03 07:45:50|593.25|589.25|593.24|589.24|593.26|589.26|593.19|589.19|17
1617435960000|2021-04-03 07:46:00|593.18|589.18|593.14|589.14|593.18|589.18|593.12|589.12|18
1617435970000|2021-04-03 07:46:10|593.12|589.12|593.12|589.12|593.14|589.14|593.11|589.11|12
1617435980000|2021-04-03 07:46:20|593.11|589.11|592.93|588.93|593.11|589.11|592.93|588.93|20
1617435990000|2021-04-03 07:46:30|592.94|588.94|592.95|588.95|593.02|589.02|592.93|588.93|19
1617436000000|2021-04-03 07:46:40|592.96|588.96|592.89|588.89|592.97|588.97|592.89|588.89|28
1617436010000|2021-04-03 07:46:50|592.9|588.9|592.82|588.82|592.9|588.9|592.79|588.79|18
1617436020000|2021-04-03 07:47:00|592.81|588.81|592.73|588.73|592.83|588.83|592.73|588.73|16
1617436030000|2021-04-03 07:47:10|592.72|588.72|592.41|588.41|592.72|588.72|592.41|588.41|22
1617436040000|2021-04-03 07:47:20|592.38|588.38|592.17|588.17|592.41|588.41|592.17|588.17|16
1617436050000|2021-04-03 07:47:30|592.16|588.16|591.87|587.87|592.17|588.17|591.85|587.85|18
1617436060000|2021-04-03 07:47:40|591.86|587.86|591.81|587.81|591.9|587.9|591.79|587.79|20
1617436070000|2021-04-03 07:47:50|591.83|587.83|591.84|587.84|591.86|587.86|591.8|587.8|15
1617436080000|2021-04-03 07:48:00|591.85|587.85|591.83|587.83|591.86|587.86|591.82|587.82|14
1617436090000|2021-04-03 07:48:10|591.84|587.84|591.87|587.87|591.87|587.87|591.81|587.81|20
1617436100000|2021-04-03 07:48:20|591.88|587.88|591.75|587.75|591.88|587.88|591.74|587.74|28
1617436110000|2021-04-03 07:48:30|591.74|587.74|591.75|587.75|591.76|587.76|591.72|587.72|17
1617436140000|2021-04-03 07:49:00|591.76|587.76|591.89|587.89|591.96|587.96|591.74|587.74|22
1617436150000|2021-04-03 07:49:10|591.88|587.88|591.81|587.81|591.88|587.88|591.8|587.8|18
1617436160000|2021-04-03 07:49:20|591.82|587.82|591.79|587.79|591.82|587.82|591.79|587.79|8
1617436170000|2021-04-03 07:49:30|591.78|587.78|591.86|587.86|591.91|587.91|591.75|587.75|16
1617436180000|2021-04-03 07:49:40|591.87|587.87|591.71|587.71|591.91|587.91|591.51|587.51|30
1617436190000|2021-04-03 07:49:50|591.73|587.73|591.77|587.77|591.82|587.82|591.48|587.48|22
1617436200000|2021-04-03 07:50:00|591.76|587.76|591.58|587.58|591.77|587.77|591.55|587.55|23
1617436210000|2021-04-03 07:50:10|591.59|587.59|591.55|587.55|591.59|587.59|591.52|587.52|11
1617436220000|2021-04-03 07:50:20|591.53|587.53|591.54|587.54|591.55|587.55|591.52|587.52|11
1617436230000|2021-04-03 07:50:30|591.55|587.55|591.33|587.33|591.56|587.56|591.33|587.33|18
1617436240000|2021-04-03 07:50:40|591.34|587.34|591.31|587.31|591.35|587.35|591.24|587.24|11
1617436250000|2021-04-03 07:50:50|591.28|587.28|591.16|587.16|591.29|587.29|591.15|587.15|7
1617436260000|2021-04-03 07:51:00|591.17|587.17|591.13|587.13|591.17|587.17|591.1|587.1|9
1617436270000|2021-04-03 07:51:10|591.14|587.14|591.09|587.09|591.16|587.16|591.05|587.05|18
1617436280000|2021-04-03 07:51:20|591.1|587.1|591.08|587.08|591.1|587.1|591.07|587.07|13
1617436290000|2021-04-03 07:51:30|591.04|587.04|591.08|587.08|591.08|587.08|591.04|587.04|7
1617436300000|2021-04-03 07:51:40|591.09|587.09|591.07|587.07|591.09|587.09|591.07|587.07|9
1617436310000|2021-04-03 07:51:50|591.08|587.08|590.92|586.92|591.08|587.08|590.79|586.79|17
1617436320000|2021-04-03 07:52:00|590.89|586.89|590.75|586.75|590.9|586.9|590.73|586.73|15
1617436330000|2021-04-03 07:52:10|590.74|586.74|590.74|586.74|590.76|586.76|590.73|586.73|10
1617436340000|2021-04-03 07:52:20|590.75|586.75|591.08|587.08|591.11|587.11|590.74|586.74|18
1617436350000|2021-04-03 07:52:30|591.07|587.07|591.36|587.36|591.38|587.38|591.06|587.06|28
1617436360000|2021-04-03 07:52:40|591.37|587.37|591.57|587.57|591.57|587.57|591.37|587.37|22
1617436370000|2021-04-03 07:52:50|591.58|587.58|591.57|587.57|591.58|587.58|591.57|587.57|2
1617436380000|2021-04-03 07:53:00|591.58|587.58|591.99|587.99|592.01|588.01|591.57|587.57|18
1617436390000|2021-04-03 07:53:10|592.13|588.13|592.11|588.11|592.16|588.16|592.09|588.09|18
1617436400000|2021-04-03 07:53:20|592.12|588.12|592.07|588.07|592.12|588.12|592.07|588.07|13
1617436410000|2021-04-03 07:53:30|592.06|588.06|592.04|588.04|592.1|588.1|592.04|588.04|9
1617436420000|2021-04-03 07:53:40|592.05|588.05|591.95|587.95|592.05|588.05|591.93|587.93|12
1617436430000|2021-04-03 07:53:50|591.93|587.93|591.94|587.94|591.94|587.94|591.93|587.93|4
1617436440000|2021-04-03 07:54:00|591.93|587.93|591.72|587.72|591.94|587.94|591.72|587.72|19
1617436450000|2021-04-03 07:54:10|591.7|587.7|591.48|587.48|591.7|587.7|591.47|587.47|27
1617436460000|2021-04-03 07:54:20|591.5|587.5|591.41|587.41|591.51|587.51|591.32|587.32|13
1617436470000|2021-04-03 07:54:30|591.42|587.42|591.31|587.31|591.43|587.43|591.3|587.3|12
1617436480000|2021-04-03 07:54:40|591.3|587.3|591.23|587.23|591.32|587.32|591.21|587.21|10
1617436490000|2021-04-03 07:54:50|591.24|587.24|591.31|587.31|591.31|587.31|591.24|587.24|11
1617436500000|2021-04-03 07:55:00|591.32|587.32|591.37|587.37|591.39|587.39|591.31|587.31|19
1617436510000|2021-04-03 07:55:10|591.36|587.36|591.41|587.41|591.47|587.47|591.36|587.36|10
1617436520000|2021-04-03 07:55:20|591.46|587.46|591.4|587.4|591.46|587.46|591.36|587.36|18
1617436530000|2021-04-03 07:55:30|591.39|587.39|591.56|587.56|591.58|587.58|591.37|587.37|13
1617436540000|2021-04-03 07:55:40|591.55|587.55|591.45|587.45|591.55|587.55|591.33|587.33|16
1617436550000|2021-04-03 07:55:50|591.44|587.44|591.46|587.46|591.46|587.46|591.43|587.43|15
1617436560000|2021-04-03 07:56:00|591.45|587.45|591.11|587.11|591.45|587.45|591.1|587.1|15
1617436570000|2021-04-03 07:56:10|591.12|587.12|591.09|587.09|591.14|587.14|591.09|587.09|15
1617436580000|2021-04-03 07:56:20|591.08|587.08|591.08|587.08|591.1|587.1|591.07|587.07|11
1617436590000|2021-04-03 07:56:30|591.09|587.09|591.1|587.1|591.13|587.13|591.09|587.09|11
1617436600000|2021-04-03 07:56:40|591.11|587.11|591.06|587.06|591.14|587.14|591.06|587.06|16
1617436610000|2021-04-03 07:56:50|591|587|590.91|586.91|591.03|587.03|590.91|586.91|14
1617436620000|2021-04-03 07:57:00|590.9|586.9|590.82|586.82|590.9|586.9|590.82|586.82|11
1617436630000|2021-04-03 07:57:10|590.81|586.81|590.62|586.62|590.81|586.81|590.62|586.62|16
1617436640000|2021-04-03 07:57:20|590.63|586.63|590.63|586.63|590.63|586.63|590.62|586.62|3
1617436650000|2021-04-03 07:57:30|590.62|586.62|590.58|586.58|590.64|586.64|590.58|586.58|12
1617436660000|2021-04-03 07:57:40|590.57|586.57|590.59|586.59|590.6|586.6|590.56|586.56|21
1617436670000|2021-04-03 07:57:50|590.6|586.6|590.63|586.63|590.63|586.63|590.58|586.58|10
1617436680000|2021-04-03 07:58:00|590.62|586.62|590.62|586.62|590.63|586.63|590.62|586.62|5
1617436690000|2021-04-03 07:58:10|590.63|586.63|590.74|586.74|590.74|586.74|590.61|586.61|14
1617436700000|2021-04-03 07:58:20|590.75|586.75|590.74|586.74|590.76|586.76|590.74|586.74|8
1617436710000|2021-04-03 07:58:30|590.75|586.75|590.74|586.74|590.76|586.76|590.73|586.73|12
1617436720000|2021-04-03 07:58:40|590.73|586.73|590.73|586.73|590.74|586.74|590.73|586.73|5
1617436730000|2021-04-03 07:58:50|590.74|586.74|590.73|586.73|590.74|586.74|590.73|586.73|4
1617436740000|2021-04-03 07:59:00|590.72|586.72|590.72|586.72|590.73|586.73|590.58|586.58|14
1617436750000|2021-04-03 07:59:10|590.73|586.73|590.74|586.74|590.74|586.74|590.71|586.71|11
1617436760000|2021-04-03 07:59:20|590.75|586.75|590.75|586.75|590.76|586.76|590.74|586.74|4
1617436770000|2021-04-03 07:59:30|590.76|586.76|590.72|586.72|590.76|586.76|590.69|586.69|7
1617436780000|2021-04-03 07:59:40|590.7|586.7|590.71|586.71|590.73|586.73|590.7|586.7|7
1617436790000|2021-04-03 07:59:50|590.72|586.72|590.74|586.74|590.84|586.84|590.6|586.6|16
1617436800000|2021-04-03 08:00:00|590.8|586.8|591.4|587.4|591.4|587.4|590.8|586.8|22
1617436810000|2021-04-03 08:00:10|591.45|587.45|591.97|587.97|592.05|588.05|591.44|587.44|28
1617436820000|2021-04-03 08:00:20|591.98|587.98|591.84|587.84|591.98|587.98|591.84|587.84|24
1617436830000|2021-04-03 08:00:30|591.86|587.86|591.77|587.77|591.86|587.86|591.75|587.75|15
1617436840000|2021-04-03 08:00:40|591.78|587.78|591.9|587.9|591.97|587.97|591.76|587.76|15
1617436850000|2021-04-03 08:00:50|591.92|587.92|591.92|587.92|591.93|587.93|591.89|587.89|17
1617436860000|2021-04-03 08:01:00|591.9|587.9|592.58|588.58|592.58|588.58|591.9|587.9|32
1617436870000|2021-04-03 08:01:10|592.41|588.41|592.52|588.52|592.73|588.73|592.41|588.41|21
1617436880000|2021-04-03 08:01:20|592.54|588.54|592.36|588.36|592.74|588.74|592.3|588.3|29
1617436890000|2021-04-03 08:01:30|592.38|588.38|592.52|588.52|592.53|588.53|592.37|588.37|16
1617436900000|2021-04-03 08:01:40|592.31|588.31|591.7|587.7|592.39|588.39|591.67|587.67|28
1617436910000|2021-04-03 08:01:50|591.66|587.66|591.72|587.72|591.77|587.77|591.66|587.66|17
1617436920000|2021-04-03 08:02:00|591.71|587.71|591.41|587.41|591.71|587.71|591.38|587.38|15
1617436930000|2021-04-03 08:02:10|591.38|587.38|590.71|586.71|591.38|587.38|590.67|586.67|21
1617436940000|2021-04-03 08:02:20|590.96|586.96|591.56|587.56|591.8|587.8|590.9|586.9|28
1617436950000|2021-04-03 08:02:30|591.55|587.55|591.12|587.12|591.55|587.55|591.12|587.12|31
1617436960000|2021-04-03 08:02:40|591.09|587.09|590.87|586.87|591.09|587.09|590.85|586.85|23
1617436970000|2021-04-03 08:02:50|590.88|586.88|590.7|586.7|590.88|586.88|590.65|586.65|29
1617436980000|2021-04-03 08:03:00|590.73|586.73|590.84|586.84|590.85|586.85|590.7|586.7|19
1617436990000|2021-04-03 08:03:10|590.83|586.83|590.69|586.69|590.83|586.83|590.69|586.69|19
1617437000000|2021-04-03 08:03:20|590.68|586.68|590.65|586.65|590.7|586.7|590.64|586.64|17
1617437010000|2021-04-03 08:03:30|590.68|586.68|590.64|586.64|590.68|586.68|590.58|586.58|19
1617437020000|2021-04-03 08:03:40|590.62|586.62|590.46|586.46|590.65|586.65|590.46|586.46|16
1617437030000|2021-04-03 08:03:50|590.44|586.44|590.41|586.41|590.44|586.44|590.4|586.4|5
1617437040000|2021-04-03 08:04:00|590.4|586.4|590.39|586.39|590.41|586.41|590.39|586.39|20
1617437050000|2021-04-03 08:04:10|590.42|586.42|590.41|586.41|590.42|586.42|590.4|586.4|4
1617437060000|2021-04-03 08:04:20|590.42|586.42|590.56|586.56|590.59|586.59|590.41|586.41|18
1617437070000|2021-04-03 08:04:30|590.57|586.57|590.58|586.58|590.59|586.59|590.55|586.55|24
1617437080000|2021-04-03 08:04:40|590.57|586.57|590.62|586.62|590.64|586.64|590.57|586.57|10
1617437090000|2021-04-03 08:04:50|590.63|586.63|590.79|586.79|590.87|586.87|590.62|586.62|18
1617437100000|2021-04-03 08:05:00|590.8|586.8|591.14|587.14|591.14|587.14|590.8|586.8|26
1617437110000|2021-04-03 08:05:10|591.11|587.11|591.11|587.11|591.16|587.16|591.06|587.06|24
1617437120000|2021-04-03 08:05:20|591.12|587.12|591.07|587.07|591.15|587.15|590.9|586.9|30
1617437130000|2021-04-03 08:05:30|591.06|587.06|591.44|587.44|591.45|587.45|591.05|587.05|20
1617437140000|2021-04-03 08:05:40|591.51|587.51|591.38|587.38|591.51|587.51|591.36|587.36|11
1617437150000|2021-04-03 08:05:50|591.37|587.37|591.2|587.2|591.37|587.37|591.2|587.2|27
1617437160000|2021-04-03 08:06:00|591.1|587.1|590.95|586.95|591.1|587.1|590.93|586.93|25
1617437170000|2021-04-03 08:06:10|590.93|586.93|590.85|586.85|590.95|586.95|590.85|586.85|11
1617437180000|2021-04-03 08:06:20|590.84|586.84|590.8|586.8|590.86|586.86|590.79|586.79|13
1617437190000|2021-04-03 08:06:30|590.79|586.79|590.38|586.38|590.79|586.79|590.38|586.38|13
1617437200000|2021-04-03 08:06:40|590.39|586.39|590.23|586.23|590.39|586.39|590.23|586.23|8
1617437210000|2021-04-03 08:06:50|590.22|586.22|590.2|586.2|590.22|586.22|590.2|586.2|3
1617437220000|2021-04-03 08:07:00|590.19|586.19|590.17|586.17|590.19|586.19|590.17|586.17|3
1617437230000|2021-04-03 08:07:10|590.16|586.16|590.2|586.2|590.2|586.2|590.16|586.16|9
1617437240000|2021-04-03 08:07:20|590.21|586.21|590.16|586.16|590.23|586.23|590.16|586.16|12
1617437250000|2021-04-03 08:07:30|590.18|586.18|590.12|586.12|590.18|586.18|590.12|586.12|5
1617437260000|2021-04-03 08:07:40|590.09|586.09|590.09|586.09|590.09|586.09|590.09|586.09|1
1617437270000|2021-04-03 08:07:50|590.1|586.1|590.11|586.11|590.12|586.12|590.08|586.08|7
1617437280000|2021-04-03 08:08:00|590.12|586.12|590.44|586.44|590.49|586.49|590.12|586.12|24
1617437290000|2021-04-03 08:08:10|590.46|586.46|590.26|586.26|590.48|586.48|590.26|586.26|22
1617437300000|2021-04-03 08:08:20|590.25|586.25|590.23|586.23|590.25|586.25|590.23|586.23|14
1617437310000|2021-04-03 08:08:30|590.24|586.24|590.18|586.18|590.24|586.24|590.14|586.14|15
1617437320000|2021-04-03 08:08:40|590.16|586.16|590.18|586.18|590.22|586.22|590.15|586.15|14
1617437330000|2021-04-03 08:08:50|590.17|586.17|590.18|586.18|590.19|586.19|590.16|586.16|11
1617437340000|2021-04-03 08:09:00|590.17|586.17|590.16|586.16|590.18|586.18|590.16|586.16|8
1617437350000|2021-04-03 08:09:10|590.18|586.18|590.12|586.12|590.18|586.18|590.12|586.12|12
1617437360000|2021-04-03 08:09:20|590.13|586.13|590.03|586.03|590.13|586.13|590.02|586.02|8
1617437370000|2021-04-03 08:09:30|590.02|586.02|590.52|586.52|590.54|586.54|590.02|586.02|24
1617437380000|2021-04-03 08:09:40|590.63|586.63|591.37|587.37|591.38|587.38|590.63|586.63|29
1617437390000|2021-04-03 08:09:50|591.36|587.36|592.04|588.04|592.04|588.04|591.34|587.34|30
1617437400000|2021-04-03 08:10:00|592.03|588.03|592.5|588.5|592.5|588.5|592.03|588.03|16
1617437410000|2021-04-03 08:10:10|592.49|588.49|593.29|589.29|593.29|589.29|592.48|588.48|27
1617437420000|2021-04-03 08:10:20|593.37|589.37|593.77|589.77|593.78|589.78|593.2|589.2|32
1617437430000|2021-04-03 08:10:30|593.79|589.79|593.72|589.72|593.79|589.79|593.6|589.6|25
1617437440000|2021-04-03 08:10:40|593.58|589.58|593.71|589.71|593.71|589.71|593.54|589.54|16
1617437450000|2021-04-03 08:10:50|593.7|589.7|593.79|589.79|593.79|589.79|593.53|589.53|33
1617437460000|2021-04-03 08:11:00|593.78|589.78|593.53|589.53|593.87|589.87|593.53|589.53|23
1617437470000|2021-04-03 08:11:10|593.58|589.58|593.61|589.61|593.62|589.62|593.44|589.44|29
1617437480000|2021-04-03 08:11:20|593.62|589.62|594.09|590.09|594.09|590.09|593.59|589.59|29
1617437490000|2021-04-03 08:11:30|594.12|590.12|594.08|590.08|594.41|590.41|593.97|589.97|31
1617437500000|2021-04-03 08:11:40|594.02|590.02|594.08|590.08|594.09|590.09|593.79|589.79|31
1617437510000|2021-04-03 08:11:50|594.03|590.03|594.21|590.21|594.25|590.25|593.99|589.99|28
1617437520000|2021-04-03 08:12:00|594.42|590.42|593.3|589.3|594.57|590.57|593.09|589.09|35
1617437530000|2021-04-03 08:12:10|593.31|589.31|592.59|588.59|593.35|589.35|592.59|588.59|30
1617437540000|2021-04-03 08:12:20|592.57|588.57|591.21|587.21|592.57|588.57|591.18|587.18|38
1617437550000|2021-04-03 08:12:30|591.17|587.17|591.26|587.26|591.69|587.69|590.89|586.89|37
1617437560000|2021-04-03 08:12:40|591.24|587.24|591.38|587.38|591.38|587.38|591.2|587.2|33
1617437570000|2021-04-03 08:12:50|591.42|587.42|591.89|587.89|591.89|587.89|591.29|587.29|31
1617437580000|2021-04-03 08:13:00|591.9|587.9|591.2|587.2|591.99|587.99|591.14|587.14|32
1617437590000|2021-04-03 08:13:10|591.28|587.28|591.68|587.68|591.68|587.68|591.25|587.25|32
1617437600000|2021-04-03 08:13:20|591.7|587.7|591.7|587.7|591.83|587.83|591.46|587.46|30
1617437610000|2021-04-03 08:13:30|591.81|587.81|591.74|587.74|592.09|588.09|591.74|587.74|34
1617437620000|2021-04-03 08:13:40|591.97|587.97|591.93|587.93|592|588|591.6|587.6|29
1617437630000|2021-04-03 08:13:50|591.96|587.96|592.29|588.29|592.55|588.55|591.95|587.95|29
1617437640000|2021-04-03 08:14:00|592.34|588.34|592.01|588.01|592.4|588.4|591.8|587.8|34
1617437650000|2021-04-03 08:14:10|591.99|587.99|592.03|588.03|592.06|588.06|591.78|587.78|32
1617437660000|2021-04-03 08:14:20|592.11|588.11|592.3|588.3|592.35|588.35|592.09|588.09|32
1617437670000|2021-04-03 08:14:30|592.32|588.32|592.26|588.26|592.38|588.38|592.26|588.26|27
1617437680000|2021-04-03 08:14:40|592.18|588.18|591.99|587.99|592.18|588.18|591.93|587.93|35
1617437690000|2021-04-03 08:14:50|592|588|591.9|587.9|592|588|591.77|587.77|25
1617437700000|2021-04-03 08:15:00|591.93|587.93|591.87|587.87|592.01|588.01|591.87|587.87|21
1617437710000|2021-04-03 08:15:10|591.86|587.86|591.84|587.84|592.06|588.06|591.77|587.77|31
1617437720000|2021-04-03 08:15:20|591.86|587.86|591.89|587.89|591.99|587.99|591.86|587.86|29
1617437730000|2021-04-03 08:15:30|591.9|587.9|591.81|587.81|591.9|587.9|591.69|587.69|27
1617437740000|2021-04-03 08:15:40|591.76|587.76|591.83|587.83|591.86|587.86|591.6|587.6|29
1617437750000|2021-04-03 08:15:50|591.82|587.82|591.41|587.41|591.84|587.84|591.31|587.31|27
1617437760000|2021-04-03 08:16:00|591.42|587.42|591.39|587.39|591.49|587.49|591.37|587.37|24
1617437770000|2021-04-03 08:16:10|591.38|587.38|591.09|587.09|591.39|587.39|590.97|586.97|24
1617437780000|2021-04-03 08:16:20|591.08|587.08|590.98|586.98|591.08|587.08|590.97|586.97|21
1617437790000|2021-04-03 08:16:30|590.97|586.97|590.87|586.87|591.02|587.02|590.86|586.86|21
1617437800000|2021-04-03 08:16:40|590.95|586.95|590.7|586.7|590.96|586.96|590.7|586.7|27
1617437810000|2021-04-03 08:16:50|590.69|586.69|590.74|586.74|590.75|586.75|590.65|586.65|18
1617437820000|2021-04-03 08:17:00|590.71|586.71|590.79|586.79|590.8|586.8|590.68|586.68|19
1617437830000|2021-04-03 08:17:10|590.8|586.8|590.83|586.83|590.85|586.85|590.8|586.8|10
1617437840000|2021-04-03 08:17:20|590.82|586.82|591.13|587.13|591.27|587.27|590.82|586.82|25
1617437850000|2021-04-03 08:17:30|591.14|587.14|590.72|586.72|591.14|587.14|590.58|586.58|29
1617437860000|2021-04-03 08:17:40|590.63|586.63|590.63|586.63|590.77|586.77|590.62|586.62|28
1617437870000|2021-04-03 08:17:50|590.64|586.64|590.54|586.54|590.68|586.68|590.52|586.52|21
1617437880000|2021-04-03 08:18:00|590.57|586.57|590.58|586.58|590.66|586.66|590.54|586.54|16
1617437890000|2021-04-03 08:18:10|590.62|586.62|590.78|586.78|590.8|586.8|590.59|586.59|16
1617437900000|2021-04-03 08:18:20|590.76|586.76|590.67|586.67|590.76|586.76|590.64|586.64|15
1617437910000|2021-04-03 08:18:30|590.66|586.66|591.17|587.17|591.18|587.18|590.66|586.66|24
1617437920000|2021-04-03 08:18:40|591.16|587.16|591.45|587.45|591.45|587.45|591.15|587.15|26
1617437930000|2021-04-03 08:18:50|591.47|587.47|591.64|587.64|591.73|587.73|591.43|587.43|26
1617437940000|2021-04-03 08:19:00|591.63|587.63|591.12|587.12|591.63|587.63|591.12|587.12|36
1617437950000|2021-04-03 08:19:10|591.09|587.09|591.19|587.19|591.19|587.19|591.09|587.09|26
1617437960000|2021-04-03 08:19:20|591.24|587.24|591.05|587.05|591.39|587.39|590.97|586.97|33
1617437970000|2021-04-03 08:19:30|591.07|587.07|590.95|586.95|591.11|587.11|590.89|586.89|29
1617437980000|2021-04-03 08:19:40|590.94|586.94|591.15|587.15|591.15|587.15|590.94|586.94|16
1617437990000|2021-04-03 08:19:50|591.17|587.17|591.06|587.06|591.19|587.19|591.03|587.03|28
1617438000000|2021-04-03 08:20:00|591.05|587.05|591.31|587.31|591.36|587.36|591.05|587.05|22
1617438010000|2021-04-03 08:20:10|591.3|587.3|591.18|587.18|591.3|587.3|591.17|587.17|15
1617438020000|2021-04-03 08:20:20|591.06|587.06|590.77|586.77|591.11|587.11|590.72|586.72|18
1617438030000|2021-04-03 08:20:30|590.76|586.76|590.54|586.54|590.76|586.76|590.51|586.51|22
1617438040000|2021-04-03 08:20:40|590.52|586.52|590.55|586.55|590.63|586.63|590.51|586.51|24
1617438050000|2021-04-03 08:20:50|590.54|586.54|590.46|586.46|590.58|586.58|590.38|586.38|24
1617438060000|2021-04-03 08:21:00|590.44|586.44|590.35|586.35|590.5|586.5|590.33|586.33|23
1617438070000|2021-04-03 08:21:10|590.36|586.36|590.3|586.3|590.41|586.41|590.29|586.29|15
1617438080000|2021-04-03 08:21:20|590.27|586.27|590.36|586.36|590.37|586.37|590.27|586.27|17
1617438090000|2021-04-03 08:21:30|590.31|586.31|589.88|585.88|590.31|586.31|589.72|585.72|19
1617438100000|2021-04-03 08:21:40|589.83|585.83|589.07|585.07|589.84|585.84|589.07|585.07|28
1617438110000|2021-04-03 08:21:50|589.09|585.09|589.36|585.36|589.41|585.41|589.08|585.08|17
1617438120000|2021-04-03 08:22:00|589.32|585.32|589.71|585.71|589.71|585.71|589.28|585.28|29
1617438130000|2021-04-03 08:22:10|589.78|585.78|589.85|585.85|589.93|585.93|589.74|585.74|31
1617438140000|2021-04-03 08:22:20|589.75|585.75|589.9|585.9|589.9|585.9|589.74|585.74|20
1617438150000|2021-04-03 08:22:30|589.89|585.89|589.86|585.86|589.9|585.9|589.75|585.75|27
1617438160000|2021-04-03 08:22:40|589.87|585.87|589.55|585.55|589.87|585.87|589.49|585.49|33
1617438170000|2021-04-03 08:22:50|589.53|585.53|589.63|585.63|589.64|585.64|589.49|585.49|26
1617438180000|2021-04-03 08:23:00|589.62|585.62|589.63|585.63|589.63|585.63|589.59|585.59|12
1617438190000|2021-04-03 08:23:10|589.62|585.62|589.52|585.52|589.62|585.62|589.51|585.51|15
1617438200000|2021-04-03 08:23:20|589.55|585.55|589.52|585.52|589.62|585.62|589.51|585.51|21
1617438210000|2021-04-03 08:23:30|589.5|585.5|589.48|585.48|589.52|585.52|589.47|585.47|14
1617438220000|2021-04-03 08:23:40|589.47|585.47|589.58|585.58|589.6|585.6|589.36|585.36|19
1617438230000|2021-04-03 08:23:50|589.59|585.59|589.68|585.68|589.71|585.71|589.59|585.59|20
1617438240000|2021-04-03 08:24:00|589.69|585.69|589.72|585.72|589.77|585.77|589.69|585.69|16
1617438250000|2021-04-03 08:24:10|589.71|585.71|589.77|585.77|589.83|585.83|589.71|585.71|24
1617438260000|2021-04-03 08:24:20|589.78|585.78|590.06|586.06|590.06|586.06|589.78|585.78|19
1617438270000|2021-04-03 08:24:30|590.07|586.07|589.99|585.99|590.13|586.13|589.98|585.98|22
1617438280000|2021-04-03 08:24:40|590|586|589.84|585.84|590|586|589.84|585.84|15
1617438290000|2021-04-03 08:24:50|589.85|585.85|589.59|585.59|589.88|585.88|589.59|585.59|12
1617438300000|2021-04-03 08:25:00|589.6|585.6|589.5|585.5|589.6|585.6|589.49|585.49|19
1617438310000|2021-04-03 08:25:10|589.45|585.45|588.76|584.76|589.45|585.45|588.76|584.76|21
1617438320000|2021-04-03 08:25:20|588.79|584.79|588.5|584.5|588.79|584.79|588.49|584.49|21
1617438330000|2021-04-03 08:25:30|588.53|584.53|588.34|584.34|588.54|584.54|588.24|584.24|21
1617438340000|2021-04-03 08:25:40|588.4|584.4|588.3|584.3|588.57|584.57|588.27|584.27|33
1617438350000|2021-04-03 08:25:50|588.31|584.31|588.59|584.59|588.65|584.65|588.31|584.31|31
1617438360000|2021-04-03 08:26:00|588.61|584.61|588.4|584.4|588.7|584.7|588.37|584.37|27
1617438370000|2021-04-03 08:26:10|588.58|584.58|588.9|584.9|588.9|584.9|588.58|584.58|28
1617438380000|2021-04-03 08:26:20|588.89|584.89|588.99|584.99|589|585|588.82|584.82|19
1617438390000|2021-04-03 08:26:30|589.02|585.02|589.29|585.29|589.3|585.3|588.94|584.94|27
1617438400000|2021-04-03 08:26:40|589.28|585.28|588.78|584.78|589.29|585.29|588.78|584.78|26
1617438410000|2021-04-03 08:26:50|588.85|584.85|588.92|584.92|588.95|584.95|588.78|584.78|24
1617438420000|2021-04-03 08:27:00|588.9|584.9|589.2|585.2|589.2|585.2|588.79|584.79|32
1617438430000|2021-04-03 08:27:10|589.18|585.18|589.07|585.07|589.21|585.21|588.99|584.99|21
1617438440000|2021-04-03 08:27:20|589.09|585.09|589.02|585.02|589.18|585.18|589|585|23
1617438450000|2021-04-03 08:27:30|588.99|584.99|588.66|584.66|588.99|584.99|588.66|584.66|24
1617438460000|2021-04-03 08:27:40|588.68|584.68|588.28|584.28|588.68|584.68|588.28|584.28|24
1617438470000|2021-04-03 08:27:50|588.34|584.34|588.4|584.4|588.43|584.43|588.24|584.24|25
1617438480000|2021-04-03 08:28:00|588.41|584.41|588.65|584.65|588.7|584.7|588.4|584.4|31
1617438490000|2021-04-03 08:28:10|588.67|584.67|588.66|584.66|588.69|584.69|588.49|584.49|23
1617438500000|2021-04-03 08:28:20|588.65|584.65|588.59|584.59|588.65|584.65|588.58|584.58|15
1617438510000|2021-04-03 08:28:30|588.58|584.58|588.65|584.65|588.66|584.66|588.58|584.58|16
1617438520000|2021-04-03 08:28:40|588.62|584.62|588.76|584.76|588.78|584.78|588.6|584.6|19
1617438530000|2021-04-03 08:28:50|588.78|584.78|588.8|584.8|588.82|584.82|588.77|584.77|19
1617438540000|2021-04-03 08:29:00|588.81|584.81|588.63|584.63|588.82|584.82|588.56|584.56|19
1617438550000|2021-04-03 08:29:10|588.62|584.62|588.15|584.15|588.63|584.63|588.15|584.15|20
1617438560000|2021-04-03 08:29:20|588.16|584.16|588.05|584.05|588.16|584.16|588.02|584.02|19
1617438570000|2021-04-03 08:29:30|588.06|584.06|588.2|584.2|588.22|584.22|588.01|584.01|18
1617438580000|2021-04-03 08:29:40|588.1|584.1|588.07|584.07|588.1|584.1|587.96|583.96|16
1617438590000|2021-04-03 08:29:50|588.09|584.09|588.23|584.23|588.23|584.23|588.04|584.04|11
1617438600000|2021-04-03 08:30:00|588.3|584.3|588.52|584.52|588.56|584.56|588.3|584.3|20
1617438610000|2021-04-03 08:30:10|588.56|584.56|588.68|584.68|588.69|584.69|588.56|584.56|23
1617438620000|2021-04-03 08:30:20|588.67|584.67|588.48|584.48|588.69|584.69|588.42|584.42|22
1617438630000|2021-04-03 08:30:30|588.56|584.56|588.17|584.17|588.56|584.56|588.17|584.17|17
1617438640000|2021-04-03 08:30:40|588.25|584.25|587.84|583.84|588.28|584.28|587.8|583.8|26
1617438650000|2021-04-03 08:30:50|587.82|583.82|587.8|583.8|587.82|583.82|587.8|583.8|4
1617438660000|2021-04-03 08:31:00|587.82|583.82|587.74|583.74|587.82|583.82|587.65|583.65|11
1617438670000|2021-04-03 08:31:10|587.79|583.79|588.01|584.01|588.01|584.01|587.79|583.79|22
1617438680000|2021-04-03 08:31:20|588.02|584.02|587.91|583.91|588.02|584.02|587.89|583.89|25
1617438690000|2021-04-03 08:31:30|587.89|583.89|587.79|583.79|587.9|583.9|587.76|583.76|21
1617438700000|2021-04-03 08:31:40|587.78|583.78|587.79|583.79|587.91|583.91|587.57|583.57|27
1617438710000|2021-04-03 08:31:50|587.83|583.83|587.77|583.77|587.83|583.83|587.72|583.72|27
1617438720000|2021-04-03 08:32:00|587.78|583.78|587.63|583.63|587.78|583.78|587.63|583.63|13
1617438730000|2021-04-03 08:32:10|587.74|583.74|586.99|582.99|587.74|583.74|586.81|582.81|27
1617438740000|2021-04-03 08:32:20|586.83|582.83|587.04|583.04|587.19|583.19|586.83|582.83|35
1617438750000|2021-04-03 08:32:30|587.05|583.05|586.82|582.82|587.15|583.15|586.71|582.71|29
1617438760000|2021-04-03 08:32:40|586.8|582.8|587.15|583.15|587.22|583.22|586.79|582.79|32
1617438770000|2021-04-03 08:32:50|587.14|583.14|587.34|583.34|587.69|583.69|587.11|583.11|33
1617438780000|2021-04-03 08:33:00|587.45|583.45|587.93|583.93|587.93|583.93|587.38|583.38|28
1617438790000|2021-04-03 08:33:10|587.94|583.94|588.05|584.05|588.05|584.05|587.75|583.75|27
1617438800000|2021-04-03 08:33:20|588.06|584.06|587.85|583.85|588.06|584.06|587.79|583.79|28
1617438810000|2021-04-03 08:33:30|587.83|583.83|587.86|583.86|587.87|583.87|587.82|583.82|21
1617438820000|2021-04-03 08:33:40|587.85|583.85|587.72|583.72|587.86|583.86|587.64|583.64|22
1617438830000|2021-04-03 08:33:50|587.71|583.71|587.89|583.89|587.9|583.9|587.71|583.71|25
1617438840000|2021-04-03 08:34:00|587.9|583.9|588.04|584.04|588.08|584.08|587.9|583.9|18
1617438850000|2021-04-03 08:34:10|588.05|584.05|588.11|584.11|588.14|584.14|588.04|584.04|28
1617438860000|2021-04-03 08:34:20|588.12|584.12|587.86|583.86|588.12|584.12|587.86|583.86|13
1617438870000|2021-04-03 08:34:30|587.94|583.94|588.04|584.04|588.05|584.05|587.94|583.94|16
1617438880000|2021-04-03 08:34:40|588.06|584.06|588.32|584.32|588.32|584.32|588.06|584.06|16
1617438890000|2021-04-03 08:34:50|588.33|584.33|588.45|584.45|588.45|584.45|588.33|584.33|11
1617438900000|2021-04-03 08:35:00|588.46|584.46|588.56|584.56|588.56|584.56|588.46|584.46|14
1617438910000|2021-04-03 08:35:10|588.57|584.57|588.54|584.54|588.6|584.6|588.4|584.4|21
1617438920000|2021-04-03 08:35:20|588.55|584.55|588.52|584.52|588.55|584.55|588.51|584.51|13
1617438930000|2021-04-03 08:35:30|588.53|584.53|588.66|584.66|588.71|584.71|588.53|584.53|23
1617438940000|2021-04-03 08:35:40|588.67|584.67|588.63|584.63|588.69|584.69|588.47|584.47|18
1617438950000|2021-04-03 08:35:50|588.64|584.64|588.68|584.68|588.68|584.68|588.64|584.64|12
1617438960000|2021-04-03 08:36:00|588.67|584.67|588.43|584.43|588.67|584.67|588.42|584.42|17
1617438970000|2021-04-03 08:36:10|588.42|584.42|588.29|584.29|588.44|584.44|588.29|584.29|19
1617438980000|2021-04-03 08:36:20|588.3|584.3|588.08|584.08|588.33|584.33|588.07|584.07|25
1617438990000|2021-04-03 08:36:30|588.05|584.05|587.95|583.95|588.07|584.07|587.9|583.9|26
1617439000000|2021-04-03 08:36:40|587.99|583.99|588.03|584.03|588.03|584.03|587.92|583.92|15
1617439010000|2021-04-03 08:36:50|588.06|584.06|587.97|583.97|588.06|584.06|587.9|583.9|14
1617439020000|2021-04-03 08:37:00|587.98|583.98|587.96|583.96|587.98|583.98|587.95|583.95|17
1617439030000|2021-04-03 08:37:10|587.97|583.97|587.99|583.99|588.22|584.22|587.89|583.89|17
1617439040000|2021-04-03 08:37:20|587.97|583.97|588.01|584.01|588.02|584.02|587.97|583.97|13
1617439050000|2021-04-03 08:37:30|588|584|588.14|584.14|588.14|584.14|588|584|21
1617439060000|2021-04-03 08:37:40|588.15|584.15|588.09|584.09|588.15|584.15|588.09|584.09|11
1617439070000|2021-04-03 08:37:50|588.1|584.1|588.15|584.15|588.15|584.15|588.08|584.08|10
1617439080000|2021-04-03 08:38:00|588.16|584.16|588.21|584.21|588.29|584.29|588.1|584.1|15
1617439090000|2021-04-03 08:38:10|588.29|584.29|588.6|584.6|588.62|584.62|588.29|584.29|23
1617439100000|2021-04-03 08:38:20|588.59|584.59|588.66|584.66|588.68|584.68|588.59|584.59|16
1617439110000|2021-04-03 08:38:30|588.65|584.65|588.69|584.69|588.69|584.69|588.65|584.65|11
1617439120000|2021-04-03 08:38:40|588.66|584.66|588.67|584.67|588.73|584.73|588.49|584.49|15
1617439130000|2021-04-03 08:38:50|588.68|584.68|588.68|584.68|588.8|584.8|588.58|584.58|26
1617439140000|2021-04-03 08:39:00|588.7|584.7|588.57|584.57|588.7|584.7|588.55|584.55|21
1617439150000|2021-04-03 08:39:10|588.58|584.58|588.37|584.37|588.58|584.58|588.31|584.31|22
1617439160000|2021-04-03 08:39:20|588.42|584.42|588.28|584.28|588.46|584.46|588.17|584.17|19
1617439170000|2021-04-03 08:39:30|588.29|584.29|588.07|584.07|588.29|584.29|588.07|584.07|14
1617439180000|2021-04-03 08:39:40|588.06|584.06|587.98|583.98|588.06|584.06|587.85|583.85|25
1617439190000|2021-04-03 08:39:50|588|584|588.1|584.1|588.1|584.1|587.83|583.83|22
1617439200000|2021-04-03 08:40:00|588.11|584.11|587.97|583.97|588.12|584.12|587.91|583.91|29
1617439210000|2021-04-03 08:40:10|587.96|583.96|587.97|583.97|588.08|584.08|587.89|583.89|22
1617439220000|2021-04-03 08:40:20|588|584|587.72|583.72|588|584|587.72|583.72|29
1617439230000|2021-04-03 08:40:30|587.7|583.7|587.2|583.2|587.73|583.73|587.2|583.2|19
1617439240000|2021-04-03 08:40:40|587.17|583.17|587.02|583.02|587.26|583.26|586.94|582.94|34
1617439250000|2021-04-03 08:40:50|586.94|582.94|586.28|582.28|586.94|582.94|586.22|582.22|31
1617439260000|2021-04-03 08:41:00|586.29|582.29|586.16|582.16|586.29|582.29|585.97|581.97|30
1617439270000|2021-04-03 08:41:10|586.15|582.15|585.91|581.91|586.37|582.37|585.91|581.91|33
1617439280000|2021-04-03 08:41:20|585.89|581.89|585.31|581.31|585.89|581.89|585.25|581.25|27
1617439290000|2021-04-03 08:41:30|585.13|581.13|583.73|579.73|585.15|581.15|583.54|579.54|34
1617439300000|2021-04-03 08:41:40|583.7|579.7|583.91|579.91|584.15|580.15|583.42|579.42|31
1617439310000|2021-04-03 08:41:50|583.84|579.84|583.64|579.64|583.96|579.96|583.64|579.64|30
1617439320000|2021-04-03 08:42:00|583.6|579.6|583.45|579.45|583.83|579.83|583.16|579.16|35
1617439330000|2021-04-03 08:42:10|583.41|579.41|583.28|579.28|583.63|579.63|583.23|579.23|32
1617439340000|2021-04-03 08:42:20|583.35|579.35|583.51|579.51|583.53|579.53|583.19|579.19|29
1617439350000|2021-04-03 08:42:30|583.49|579.49|583.43|579.43|583.78|579.78|583.25|579.25|35
1617439360000|2021-04-03 08:42:40|583.5|579.5|583.13|579.13|583.53|579.53|583.13|579.13|29
1617439370000|2021-04-03 08:42:50|583.24|579.24|583.08|579.08|583.37|579.37|583.03|579.03|31
1617439380000|2021-04-03 08:43:00|583.07|579.07|582.56|578.56|583.1|579.1|582.49|578.49|30
1617439390000|2021-04-03 08:43:10|582.58|578.58|582.11|578.11|582.7|578.7|581.92|577.92|35
1617439400000|2021-04-03 08:43:20|582.07|578.07|581.37|577.37|582.4|578.4|581.37|577.37|33
1617439410000|2021-04-03 08:43:30|581.36|577.36|580.66|576.66|581.36|577.36|580.64|576.64|34
1617439420000|2021-04-03 08:43:40|580.64|576.64|579.88|575.88|580.71|576.71|579.86|575.86|38
1617439430000|2021-04-03 08:43:50|579.73|575.73|577.32|573.32|579.73|575.73|577.12|573.12|39
1617439440000|2021-04-03 08:44:00|577.43|573.43|578.05|574.05|578.13|574.13|576.92|572.92|39
1617439450000|2021-04-03 08:44:10|578.02|574.02|578.7|574.7|579.47|575.47|578.01|574.01|37
1617439460000|2021-04-03 08:44:20|578.62|574.62|578.55|574.55|579.4|575.4|578.28|574.28|39
1617439470000|2021-04-03 08:44:30|578.6|574.6|579.17|575.17|579.18|575.18|578.6|574.6|33
1617439480000|2021-04-03 08:44:40|579.27|575.27|579.64|575.64|580.11|576.11|579.27|575.27|37
1617439490000|2021-04-03 08:44:50|579.53|575.53|579.78|575.78|579.81|575.81|579.03|575.03|33
1617439500000|2021-04-03 08:45:00|579.79|575.79|578.56|574.56|579.79|575.79|578.48|574.48|38
1617439510000|2021-04-03 08:45:10|578.55|574.55|577.61|573.61|578.55|574.55|577.37|573.37|37
1617439520000|2021-04-03 08:45:20|578.4|574.4|577.94|573.94|578.4|574.4|576.75|572.75|34
1617439530000|2021-04-03 08:45:30|577.75|573.75|577.89|573.89|577.89|573.89|576.8|572.8|37
1617439540000|2021-04-03 08:45:40|577.83|573.83|577.56|573.56|577.85|573.85|577.41|573.41|34
1617439550000|2021-04-03 08:45:50|577.54|573.54|578.28|574.28|578.28|574.28|577.5|573.5|33
1617439560000|2021-04-03 08:46:00|578.52|574.52|578.5|574.5|578.75|574.75|578.07|574.07|36
1617439570000|2021-04-03 08:46:10|578.49|574.49|579.52|575.52|579.52|575.52|578.27|574.27|39
1617439580000|2021-04-03 08:46:20|579.45|575.45|579.99|575.99|580.06|576.06|579.14|575.14|32
1617439590000|2021-04-03 08:46:30|580.07|576.07|580.31|576.31|580.39|576.39|580.05|576.05|28
1617439600000|2021-04-03 08:46:40|580.3|576.3|580.51|576.51|580.51|576.51|579.46|575.46|32
1617439610000|2021-04-03 08:46:50|580.49|576.49|581.11|577.11|581.43|577.43|580.4|576.4|33
1617439620000|2021-04-03 08:47:00|580.92|576.92|581.86|577.86|581.93|577.93|580.92|576.92|32
1617439630000|2021-04-03 08:47:10|581.88|577.88|582.26|578.26|582.26|578.26|581.59|577.59|33
1617439640000|2021-04-03 08:47:20|582.3|578.3|581.9|577.9|582.67|578.67|581.75|577.75|32
1617439650000|2021-04-03 08:47:30|581.88|577.88|581.48|577.48|581.88|577.88|581.48|577.48|34
1617439660000|2021-04-03 08:47:40|581.44|577.44|581.92|577.92|582.05|578.05|581.39|577.39|35
1617439670000|2021-04-03 08:47:50|581.95|577.95|581.94|577.94|582.37|578.37|581.94|577.94|29
1617439680000|2021-04-03 08:48:00|581.99|577.99|581.9|577.9|582.21|578.21|581.74|577.74|35
1617439690000|2021-04-03 08:48:10|581.89|577.89|581.83|577.83|582.01|578.01|581.75|577.75|31
1617439700000|2021-04-03 08:48:20|581.88|577.88|581.65|577.65|581.92|577.92|581.63|577.63|24
1617439710000|2021-04-03 08:48:30|581.51|577.51|581.24|577.24|581.69|577.69|581.03|577.03|32
1617439720000|2021-04-03 08:48:40|581.09|577.09|581.77|577.77|581.77|577.77|580.92|576.92|35
1617439730000|2021-04-03 08:48:50|581.79|577.79|581.86|577.86|582.06|578.06|581.79|577.79|27
1617439740000|2021-04-03 08:49:00|581.85|577.85|581.88|577.88|581.98|577.98|581.82|577.82|30
1617439750000|2021-04-03 08:49:10|581.89|577.89|582.15|578.15|582.16|578.16|581.85|577.85|29
1617439760000|2021-04-03 08:49:20|582.16|578.16|582.18|578.18|582.33|578.33|582.1|578.1|20
1617439770000|2021-04-03 08:49:30|582.21|578.21|581.48|577.48|582.21|578.21|581.48|577.48|31
1617439780000|2021-04-03 08:49:40|581.53|577.53|581.74|577.74|581.74|577.74|581.52|577.52|27
1617439790000|2021-04-03 08:49:50|581.51|577.51|582.36|578.36|582.36|578.36|581.51|577.51|34
1617439800000|2021-04-03 08:50:00|582.26|578.26|581.84|577.84|582.26|578.26|581.83|577.83|31
1617439810000|2021-04-03 08:50:10|581.82|577.82|581.18|577.18|581.99|577.99|581.17|577.17|34
1617439820000|2021-04-03 08:50:20|581.17|577.17|581.36|577.36|581.46|577.46|581.09|577.09|26
1617439830000|2021-04-03 08:50:30|581.35|577.35|581.87|577.87|581.88|577.88|581.35|577.35|20
1617439840000|2021-04-03 08:50:40|581.88|577.88|581.95|577.95|581.95|577.95|581.73|577.73|11
1617439850000|2021-04-03 08:50:50|581.94|577.94|581.72|577.72|581.95|577.95|581.72|577.72|22
1617439860000|2021-04-03 08:51:00|581.71|577.71|581.43|577.43|581.77|577.77|581.38|577.38|23
1617439870000|2021-04-03 08:51:10|581.39|577.39|580.78|576.78|581.52|577.52|580.78|576.78|31
1617439880000|2021-04-03 08:51:20|580.77|576.77|580.12|576.12|580.77|576.77|579.57|575.57|36
1617439890000|2021-04-03 08:51:30|580.1|576.1|580.35|576.35|580.35|576.35|579.73|575.73|37
1617439900000|2021-04-03 08:51:40|580.36|576.36|580.48|576.48|580.53|576.53|580.36|576.36|18
1617439910000|2021-04-03 08:51:50|580.47|576.47|580.27|576.27|580.53|576.53|580.18|576.18|25
1617439920000|2021-04-03 08:52:00|580.26|576.26|580.89|576.89|580.9|576.9|580.12|576.12|34
1617439930000|2021-04-03 08:52:10|580.9|576.9|581.05|577.05|581.3|577.3|580.9|576.9|25
1617439940000|2021-04-03 08:52:20|581.09|577.09|581.54|577.54|581.55|577.55|581.07|577.07|31
1617439950000|2021-04-03 08:52:30|581.55|577.55|581.61|577.61|581.64|577.64|581.55|577.55|20
1617439960000|2021-04-03 08:52:40|581.52|577.52|581.61|577.61|581.66|577.66|581.37|577.37|23
1617439970000|2021-04-03 08:52:50|581.63|577.63|581.47|577.47|581.63|577.63|581.34|577.34|26
1617439980000|2021-04-03 08:53:00|581.48|577.48|581.26|577.26|581.49|577.49|581.22|577.22|32
1617439990000|2021-04-03 08:53:10|581.27|577.27|581.66|577.66|581.66|577.66|581.27|577.27|24
1617440000000|2021-04-03 08:53:20|581.68|577.68|581.63|577.63|581.78|577.78|581.52|577.52|26
1617440010000|2021-04-03 08:53:30|581.64|577.64|581.59|577.59|581.69|577.69|581.48|577.48|26
1617440020000|2021-04-03 08:53:40|581.56|577.56|581.52|577.52|581.61|577.61|581.5|577.5|12
1617440030000|2021-04-03 08:53:50|581.51|577.51|581.62|577.62|581.62|577.62|581.51|577.51|20
1617440040000|2021-04-03 08:54:00|581.63|577.63|581.84|577.84|581.84|577.84|581.63|577.63|15
1617440050000|2021-04-03 08:54:10|581.83|577.83|581.94|577.94|581.94|577.94|581.83|577.83|11
1617440060000|2021-04-03 08:54:20|581.93|577.93|581.93|577.93|581.99|577.99|581.9|577.9|9
1617440070000|2021-04-03 08:54:30|581.94|577.94|581.93|577.93|581.95|577.95|581.91|577.91|7
1617440080000|2021-04-03 08:54:40|581.91|577.91|581.99|577.99|582.07|578.07|581.91|577.91|15
1617440090000|2021-04-03 08:54:50|581.95|577.95|581.85|577.85|581.95|577.95|581.82|577.82|20
1617440100000|2021-04-03 08:55:00|581.84|577.84|581.67|577.67|581.85|577.85|581.59|577.59|22
1617440110000|2021-04-03 08:55:10|581.63|577.63|581.27|577.27|581.65|577.65|581.23|577.23|28
1617440120000|2021-04-03 08:55:20|581.28|577.28|581.16|577.16|581.29|577.29|581.13|577.13|21
1617440130000|2021-04-03 08:55:30|581.18|577.18|581.04|577.04|581.22|577.22|580.99|576.99|33
1617440140000|2021-04-03 08:55:40|581.02|577.02|580.76|576.76|581.03|577.03|580.76|576.76|14
1617440150000|2021-04-03 08:55:50|580.75|576.75|581.23|577.23|581.23|577.23|580.75|576.75|23
1617440160000|2021-04-03 08:56:00|581.22|577.22|581.6|577.6|581.6|577.6|581.22|577.22|26
1617440170000|2021-04-03 08:56:10|581.75|577.75|582.08|578.08|582.1|578.1|581.75|577.75|21
1617440180000|2021-04-03 08:56:20|582.09|578.09|582.23|578.23|582.25|578.25|582.04|578.04|17
1617440190000|2021-04-03 08:56:30|582.21|578.21|582|578|582.21|578.21|581.97|577.97|32
1617440200000|2021-04-03 08:56:40|581.86|577.86|581.99|577.99|582.07|578.07|581.84|577.84|29
1617440210000|2021-04-03 08:56:50|581.94|577.94|581.63|577.63|581.94|577.94|581.5|577.5|32
1617440220000|2021-04-03 08:57:00|581.62|577.62|581.8|577.8|581.82|577.82|581.62|577.62|22
1617440230000|2021-04-03 08:57:10|581.81|577.81|581.69|577.69|581.81|577.81|581.62|577.62|18
1617440240000|2021-04-03 08:57:20|581.71|577.71|581.66|577.66|581.71|577.71|581.66|577.66|16
1617440250000|2021-04-03 08:57:30|581.67|577.67|581.86|577.86|581.87|577.87|581.64|577.64|21
1617440260000|2021-04-03 08:57:40|581.85|577.85|581.55|577.55|581.86|577.86|581.54|577.54|25
1617440270000|2021-04-03 08:57:50|581.51|577.51|581.73|577.73|581.89|577.89|581.51|577.51|22
1617440280000|2021-04-03 08:58:00|581.63|577.63|581.69|577.69|581.72|577.72|581.61|577.61|20
1617440290000|2021-04-03 08:58:10|581.7|577.7|581.71|577.71|581.76|577.76|581.69|577.69|26
1617440300000|2021-04-03 08:58:20|581.69|577.69|581.93|577.93|582.03|578.03|581.69|577.69|24
1617440310000|2021-04-03 08:58:30|581.92|577.92|582.02|578.02|582.02|578.02|581.92|577.92|16
1617440320000|2021-04-03 08:58:40|582.01|578.01|581.68|577.68|582.02|578.02|581.67|577.67|29
1617440330000|2021-04-03 08:58:50|581.58|577.58|581.75|577.75|581.77|577.77|581.56|577.56|29
1617440340000|2021-04-03 08:59:00|581.68|577.68|581.54|577.54|581.75|577.75|581.47|577.47|29
1617440350000|2021-04-03 08:59:10|581.56|577.56|581.8|577.8|581.8|577.8|581.56|577.56|16
1617440360000|2021-04-03 08:59:20|581.82|577.82|581.81|577.81|581.83|577.83|581.81|577.81|15
1617440370000|2021-04-03 08:59:30|581.56|577.56|581.65|577.65|581.73|577.73|581.56|577.56|21
1617440380000|2021-04-03 08:59:40|581.66|577.66|581.66|577.66|581.7|577.7|581.64|577.64|15
1617440390000|2021-04-03 08:59:50|581.69|577.69|580.99|576.99|581.71|577.71|580.99|576.99|27
1617440400000|2021-04-03 09:00:00|580.94|576.94|581.32|577.32|581.53|577.53|580.94|576.94|37
1617440410000|2021-04-03 09:00:10|581.44|577.44|581.04|577.04|581.44|577.44|580.98|576.98|35
1617440420000|2021-04-03 09:00:20|581.03|577.03|580.94|576.94|581.03|577.03|580.94|576.94|29
1617440430000|2021-04-03 09:00:30|580.92|576.92|580.82|576.82|580.92|576.92|580.75|576.75|30
1617440440000|2021-04-03 09:00:40|580.81|576.81|578.97|574.97|580.87|576.87|578.96|574.96|27
1617440450000|2021-04-03 09:00:50|579.01|575.01|578.53|574.53|579.12|575.12|578.53|574.53|33
1617440460000|2021-04-03 09:01:00|578.51|574.51|578.61|574.61|578.9|574.9|578.03|574.03|35
1617440470000|2021-04-03 09:01:10|578.59|574.59|579.12|575.12|579.47|575.47|578.59|574.59|33
1617440480000|2021-04-03 09:01:20|579.11|575.11|579.07|575.07|579.53|575.53|579.07|575.07|31
1617440490000|2021-04-03 09:01:30|579.19|575.19|579.44|575.44|579.44|575.44|579.04|575.04|35
1617440500000|2021-04-03 09:01:40|579.46|575.46|579.43|575.43|579.7|575.7|579.18|575.18|34
1617440510000|2021-04-03 09:01:50|579.45|575.45|579.39|575.39|579.5|575.5|579.17|575.17|32
1617440520000|2021-04-03 09:02:00|579.19|575.19|579.39|575.39|579.6|575.6|579.17|575.17|31
1617440530000|2021-04-03 09:02:10|579.38|575.38|578.95|574.95|579.41|575.41|578.91|574.91|29
1617440540000|2021-04-03 09:02:20|578.96|574.96|578.35|574.35|578.97|574.97|578.22|574.22|34
1617440550000|2021-04-03 09:02:30|578.36|574.36|576.99|572.99|578.37|574.37|576.99|572.99|32
1617440560000|2021-04-03 09:02:40|576.95|572.95|577.23|573.23|577.39|573.39|576.58|572.58|30
1617440570000|2021-04-03 09:02:50|577.19|573.19|575.95|571.95|577.19|573.19|575.95|571.95|34
1617440580000|2021-04-03 09:03:00|575.89|571.89|575.27|571.27|576.82|572.82|575.26|571.26|40
1617440590000|2021-04-03 09:03:10|575.28|571.28|575.22|571.22|575.41|571.41|575.02|571.02|32
1617440600000|2021-04-03 09:03:20|575.2|571.2|575.91|571.91|576.15|572.15|575.11|571.11|34
1617440610000|2021-04-03 09:03:30|575.9|571.9|575.24|571.24|575.92|571.92|575.18|571.18|38
1617440620000|2021-04-03 09:03:40|575.13|571.13|575|571|575.2|571.2|574.68|570.68|32
1617440630000|2021-04-03 09:03:50|575.04|571.04|575.28|571.28|575.28|571.28|574.96|570.96|31
1617440640000|2021-04-03 09:04:00|575.38|571.38|575.16|571.16|575.58|571.58|575.02|571.02|38
1617440650000|2021-04-03 09:04:10|575.17|571.17|574.93|570.93|575.17|571.17|574.71|570.71|23
1617440660000|2021-04-03 09:04:20|574.89|570.89|574.43|570.43|574.92|570.92|574.43|570.43|32
1617440670000|2021-04-03 09:04:30|574.47|570.47|574.83|570.83|574.84|570.84|574.25|570.25|32
1617440680000|2021-04-03 09:04:40|574.91|570.91|574.3|570.3|574.91|570.91|574.3|570.3|34
1617440690000|2021-04-03 09:04:50|574.4|570.4|574.27|570.27|574.4|570.4|574.26|570.26|26
1617440700000|2021-04-03 09:05:00|574.28|570.28|572.98|568.98|574.28|570.28|572.98|568.98|32
1617440710000|2021-04-03 09:05:10|572.94|568.94|572.86|568.86|573.65|569.65|572.86|568.86|36
1617440720000|2021-04-03 09:05:20|572.84|568.84|572.98|568.98|573.07|569.07|572.51|568.51|35
1617440730000|2021-04-03 09:05:30|573.02|569.02|572.63|568.63|573.4|569.4|572.63|568.63|36
1617440740000|2021-04-03 09:05:40|572.62|568.62|571.88|567.88|572.62|568.62|571.85|567.85|37
1617440750000|2021-04-03 09:05:50|571.7|567.7|572.11|568.11|572.27|568.27|571.64|567.64|31
1617440760000|2021-04-03 09:06:00|572.1|568.1|572.12|568.12|572.24|568.24|571.61|567.61|33
1617440770000|2021-04-03 09:06:10|572.06|568.06|572.22|568.22|572.24|568.24|571.98|567.98|31
1617440780000|2021-04-03 09:06:20|572.24|568.24|572.13|568.13|572.26|568.26|572.04|568.04|26
1617440790000|2021-04-03 09:06:30|572.14|568.14|572.15|568.15|572.15|568.15|571.81|567.81|32
1617440800000|2021-04-03 09:06:40|572.31|568.31|572.36|568.36|572.37|568.37|571.99|567.99|29
1617440810000|2021-04-03 09:06:50|572.35|568.35|572.37|568.37|572.5|568.5|572.16|568.16|32
1617440820000|2021-04-03 09:07:00|572.38|568.38|573.18|569.18|573.18|569.18|572.38|568.38|33
1617440830000|2021-04-03 09:07:10|573.17|569.17|573.79|569.79|573.79|569.79|573.07|569.07|37
1617440840000|2021-04-03 09:07:20|573.78|569.78|574.29|570.29|574.37|570.37|573.74|569.74|31
1617440850000|2021-04-03 09:07:30|574.51|570.51|574.54|570.54|574.56|570.56|574.22|570.22|29
1617440860000|2021-04-03 09:07:40|574.45|570.45|573.87|569.87|574.72|570.72|573.87|569.87|35
1617440870000|2021-04-03 09:07:50|573.86|569.86|574.28|570.28|574.35|570.35|573.86|569.86|35
1617440880000|2021-04-03 09:08:00|574.3|570.3|575.41|571.41|575.41|571.41|574.29|570.29|31
1617440890000|2021-04-03 09:08:10|575.42|571.42|575.45|571.45|575.52|571.52|575.3|571.3|23
1617440900000|2021-04-03 09:08:20|575.47|571.47|575.02|571.02|575.51|571.51|575.02|571.02|28
1617440910000|2021-04-03 09:08:30|574.75|570.75|574.78|570.78|575|571|574.7|570.7|24
1617440920000|2021-04-03 09:08:40|574.77|570.77|575.32|571.32|575.32|571.32|574.77|570.77|30
1617440930000|2021-04-03 09:08:50|575.3|571.3|575.23|571.23|575.49|571.49|575.14|571.14|32
1617440940000|2021-04-03 09:09:00|575.25|571.25|575.51|571.51|575.51|571.51|575.22|571.22|17
1617440950000|2021-04-03 09:09:10|575.52|571.52|575.42|571.42|575.52|571.52|575.39|571.39|20
1617440960000|2021-04-03 09:09:20|575.44|571.44|575.19|571.19|575.45|571.45|575.18|571.18|16
1617440970000|2021-04-03 09:09:30|575.24|571.24|575.12|571.12|575.24|571.24|575.04|571.04|17
1617440980000|2021-04-03 09:09:40|575.13|571.13|575.72|571.72|575.72|571.72|575.13|571.13|33
1617440990000|2021-04-03 09:09:50|575.73|571.73|575.55|571.55|575.82|571.82|575.51|571.51|24
1617441000000|2021-04-03 09:10:00|575.52|571.52|575.41|571.41|575.52|571.52|575.25|571.25|22
1617441010000|2021-04-03 09:10:10|575.39|571.39|575.44|571.44|575.46|571.46|575.2|571.2|22
1617441020000|2021-04-03 09:10:20|575.43|571.43|575.94|571.94|575.94|571.94|575.43|571.43|21
1617441030000|2021-04-03 09:10:30|575.95|571.95|576.23|572.23|576.24|572.24|575.95|571.95|19
1617441040000|2021-04-03 09:10:40|576.22|572.22|576.06|572.06|576.27|572.27|575.97|571.97|30
1617441050000|2021-04-03 09:10:50|576.07|572.07|575.7|571.7|576.07|572.07|575.67|571.67|23
1617441060000|2021-04-03 09:11:00|575.69|571.69|575.74|571.74|575.74|571.74|575.69|571.69|19
1617441070000|2021-04-03 09:11:10|575.76|571.76|575.96|571.96|575.96|571.96|575.76|571.76|19
1617441080000|2021-04-03 09:11:20|575.97|571.97|575.49|571.49|575.99|571.99|575.48|571.48|26
1617441090000|2021-04-03 09:11:30|575.47|571.47|575.49|571.49|575.61|571.61|575.38|571.38|28
1617441100000|2021-04-03 09:11:40|575.55|571.55|575.57|571.57|575.64|571.64|575.54|571.54|22
1617441110000|2021-04-03 09:11:50|575.56|571.56|575.59|571.59|575.81|571.81|575.36|571.36|28
1617441120000|2021-04-03 09:12:00|575.58|571.58|575.76|571.76|575.76|571.76|575.45|571.45|25
1617441130000|2021-04-03 09:12:10|575.78|571.78|575.81|571.81|575.81|571.81|575.77|571.77|12
1617441140000|2021-04-03 09:12:20|575.8|571.8|575.82|571.82|575.84|571.84|575.8|571.8|9
1617441150000|2021-04-03 09:12:30|575.83|571.83|575.89|571.89|575.99|571.99|575.82|571.82|11
1617441160000|2021-04-03 09:12:40|575.88|571.88|576.1|572.1|576.11|572.11|575.81|571.81|18
1617441170000|2021-04-03 09:12:50|576.11|572.11|576.6|572.6|576.6|572.6|576.09|572.09|25
1617441180000|2021-04-03 09:13:00|576.66|572.66|576.61|572.61|576.86|572.86|576.61|572.61|28
1617441190000|2021-04-03 09:13:10|576.68|572.68|576.9|572.9|576.91|572.91|576.67|572.67|25
1617441200000|2021-04-03 09:13:20|576.93|572.93|577.14|573.14|577.19|573.19|576.93|572.93|18
1617441210000|2021-04-03 09:13:30|577.06|573.06|577.14|573.14|577.24|573.24|577.02|573.02|19
1617441220000|2021-04-03 09:13:40|576.83|572.83|576.95|572.95|577.02|573.02|576.83|572.83|18
1617441230000|2021-04-03 09:13:50|576.96|572.96|577.1|573.1|577.15|573.15|576.95|572.95|14
1617441240000|2021-04-03 09:14:00|577.08|573.08|576.81|572.81|577.08|573.08|576.66|572.66|26
1617441250000|2021-04-03 09:14:10|576.82|572.82|577.3|573.3|577.3|573.3|576.82|572.82|30
1617441260000|2021-04-03 09:14:20|577.29|573.29|577.46|573.46|577.46|573.46|577.27|573.27|27
1617441270000|2021-04-03 09:14:30|577.44|573.44|577.39|573.39|577.45|573.45|577.39|573.39|14
1617441280000|2021-04-03 09:14:40|577.4|573.4|577.29|573.29|577.43|573.43|577.22|573.22|21
1617441290000|2021-04-03 09:14:50|577.3|573.3|577.41|573.41|577.43|573.43|577.3|573.3|17
1617441300000|2021-04-03 09:15:00|577.4|573.4|577.33|573.33|577.41|573.41|576.99|572.99|31
1617441310000|2021-04-03 09:15:10|577.35|573.35|577.51|573.51|577.51|573.51|577.33|573.33|20
1617441320000|2021-04-03 09:15:20|577.52|573.52|577.68|573.68|577.68|573.68|577.51|573.51|14
1617441330000|2021-04-03 09:15:30|577.69|573.69|577.64|573.64|577.69|573.69|577.58|573.58|21
1617441340000|2021-04-03 09:15:40|577.57|573.57|577.52|573.52|577.57|573.57|577.35|573.35|26
1617441350000|2021-04-03 09:15:50|577.5|573.5|577.56|573.56|577.56|573.56|577.33|573.33|23
1617441360000|2021-04-03 09:16:00|577.59|573.59|577.43|573.43|577.59|573.59|577.32|573.32|15
1617441370000|2021-04-03 09:16:10|577.5|573.5|577.64|573.64|577.66|573.66|577.5|573.5|13
1617441380000|2021-04-03 09:16:20|577.61|573.61|577.62|573.62|577.63|573.63|577.57|573.57|12
1617441390000|2021-04-03 09:16:30|577.6|573.6|577.82|573.82|577.84|573.84|577.6|573.6|18
1617441400000|2021-04-03 09:16:40|577.77|573.77|577.83|573.83|577.83|573.83|577.77|573.77|12
1617441410000|2021-04-03 09:16:50|577.84|573.84|577.78|573.78|577.84|573.84|577.77|573.77|14
1617441420000|2021-04-03 09:17:00|577.82|573.82|577.76|573.76|577.83|573.83|577.76|573.76|10
1617441430000|2021-04-03 09:17:10|577.77|573.77|577.89|573.89|577.89|573.89|577.76|573.76|22
1617441440000|2021-04-03 09:17:20|577.9|573.9|577.83|573.83|577.9|573.9|577.81|573.81|17
1617441450000|2021-04-03 09:17:30|577.85|573.85|578.19|574.19|578.2|574.2|577.85|573.85|27
1617441460000|2021-04-03 09:17:40|578.21|574.21|578.1|574.1|578.25|574.25|577.91|573.91|16
1617441470000|2021-04-03 09:17:50|578.2|574.2|578.36|574.36|578.36|574.36|578.19|574.19|17
1617441480000|2021-04-03 09:18:00|578.35|574.35|578.71|574.71|578.71|574.71|578.35|574.35|11
1617441490000|2021-04-03 09:18:10|578.7|574.7|578.63|574.63|578.81|574.81|578.52|574.52|10
1617441500000|2021-04-03 09:18:20|578.66|574.66|578.5|574.5|578.66|574.66|578.24|574.24|27
1617441510000|2021-04-03 09:18:30|578.51|574.51|578.73|574.73|578.73|574.73|578.5|574.5|27
1617441520000|2021-04-03 09:18:40|578.74|574.74|578.79|574.79|578.8|574.8|578.73|574.73|7
1617441530000|2021-04-03 09:18:50|578.77|574.77|578.51|574.51|578.78|574.78|578.51|574.51|14
1617441540000|2021-04-03 09:19:00|578.5|574.5|578.61|574.61|578.61|574.61|578.5|574.5|24
1617441550000|2021-04-03 09:19:10|578.62|574.62|578.23|574.23|578.62|574.62|578.19|574.19|30
1617441560000|2021-04-03 09:19:20|578.2|574.2|578.13|574.13|578.2|574.2|578.09|574.09|28
1617441570000|2021-04-03 09:19:30|578.14|574.14|578.01|574.01|578.17|574.17|578|574|19
1617441580000|2021-04-03 09:19:40|578|574|577.89|573.89|578.05|574.05|577.86|573.86|22
1617441590000|2021-04-03 09:19:50|577.92|573.92|577.74|573.74|577.92|573.92|577.74|573.74|17
1617441600000|2021-04-03 09:20:00|577.75|573.75|577.76|573.76|577.78|573.78|577.74|573.74|22
1617441610000|2021-04-03 09:20:10|577.75|573.75|577.61|573.61|577.77|573.77|577.58|573.58|13
1617441620000|2021-04-03 09:20:20|577.59|573.59|577.84|573.84|577.85|573.85|577.58|573.58|22
1617441630000|2021-04-03 09:20:30|577.85|573.85|578.25|574.25|578.39|574.39|577.85|573.85|33
1617441640000|2021-04-03 09:20:40|578.27|574.27|578.15|574.15|578.39|574.39|578.06|574.06|33
1617441650000|2021-04-03 09:20:50|578.17|574.17|578.34|574.34|578.38|574.38|578.05|574.05|29
1617441660000|2021-04-03 09:21:00|578.33|574.33|578.25|574.25|578.33|574.33|578.07|574.07|22
1617441670000|2021-04-03 09:21:10|578.27|574.27|578.31|574.31|578.31|574.31|578.2|574.2|26
1617441680000|2021-04-03 09:21:20|578.46|574.46|578.26|574.26|578.46|574.46|578.26|574.26|19
1617441690000|2021-04-03 09:21:30|578.27|574.27|578.02|574.02|578.29|574.29|578.02|574.02|21
1617441700000|2021-04-03 09:21:40|578|574|578.06|574.06|578.16|574.16|577.96|573.96|23
1617441710000|2021-04-03 09:21:50|578.07|574.07|578.11|574.11|578.23|574.23|577.98|573.98|23
1617441720000|2021-04-03 09:22:00|578.04|574.04|578|574|578.1|574.1|577.9|573.9|22
1617441730000|2021-04-03 09:22:10|577.97|573.97|576.8|572.8|577.99|573.99|576.79|572.79|22
1617441740000|2021-04-03 09:22:20|576.97|572.97|576.73|572.73|577.18|573.18|576.73|572.73|35
1617441750000|2021-04-03 09:22:30|576.71|572.71|576.72|572.72|576.76|572.76|576.67|572.67|24
1617441760000|2021-04-03 09:22:40|576.71|572.71|576.6|572.6|576.71|572.71|576.59|572.59|22
1617441770000|2021-04-03 09:22:50|576.62|572.62|576.51|572.51|576.73|572.73|576.51|572.51|24
1617441780000|2021-04-03 09:23:00|576.63|572.63|576.67|572.67|576.72|572.72|576.59|572.59|22
1617441790000|2021-04-03 09:23:10|576.65|572.65|576.99|572.99|576.99|572.99|576.65|572.65|17
1617441800000|2021-04-03 09:23:20|576.98|572.98|576.89|572.89|577|573|576.88|572.88|20
1617441810000|2021-04-03 09:23:30|577.08|573.08|576.79|572.79|577.13|573.13|576.78|572.78|23
1617441820000|2021-04-03 09:23:40|576.81|572.81|576.51|572.51|576.81|572.81|576.39|572.39|31
1617441830000|2021-04-03 09:23:50|576.53|572.53|576.64|572.64|576.77|572.77|576.42|572.42|30
1617441840000|2021-04-03 09:24:00|576.63|572.63|576.53|572.53|576.69|572.69|576.49|572.49|28
1617441850000|2021-04-03 09:24:10|576.33|572.33|576.34|572.34|576.45|572.45|576.08|572.08|24
1617441860000|2021-04-03 09:24:20|576.43|572.43|576.33|572.33|576.44|572.44|576.21|572.21|25
1617441870000|2021-04-03 09:24:30|576.3|572.3|576.52|572.52|576.52|572.52|576.3|572.3|25
1617441880000|2021-04-03 09:24:40|576.48|572.48|576.44|572.44|576.52|572.52|576.43|572.43|24
1617441890000|2021-04-03 09:24:50|576.45|572.45|576.48|572.48|576.61|572.61|576.45|572.45|21
1617441900000|2021-04-03 09:25:00|576.43|572.43|576.39|572.39|576.43|572.43|576.24|572.24|20
1617441910000|2021-04-03 09:25:10|576.38|572.38|576.52|572.52|576.54|572.54|576.21|572.21|29
1617441920000|2021-04-03 09:25:20|576.54|572.54|576.74|572.74|576.8|572.8|576.5|572.5|27
1617441930000|2021-04-03 09:25:30|576.83|572.83|576.85|572.85|576.88|572.88|576.79|572.79|19
1617441940000|2021-04-03 09:25:40|576.86|572.86|576.86|572.86|576.87|572.87|576.84|572.84|15
1617441950000|2021-04-03 09:25:50|576.85|572.85|576.82|572.82|576.86|572.86|576.81|572.81|19
1617441960000|2021-04-03 09:26:00|576.83|572.83|576.82|572.82|576.84|572.84|576.8|572.8|8
1617441970000|2021-04-03 09:26:10|576.81|572.81|576.89|572.89|576.91|572.91|576.81|572.81|14
1617441980000|2021-04-03 09:26:20|576.86|572.86|576.99|572.99|577.03|573.03|576.86|572.86|15
1617441990000|2021-04-03 09:26:30|576.98|572.98|576.97|572.97|576.98|572.98|576.94|572.94|10
1617442000000|2021-04-03 09:26:40|576.96|572.96|577.04|573.04|577.04|573.04|576.96|572.96|9
1617442010000|2021-04-03 09:26:50|577.03|573.03|577.03|573.03|577.04|573.04|577.02|573.02|9
1617442020000|2021-04-03 09:27:00|577.02|573.02|576.82|572.82|577.02|573.02|576.77|572.77|20
1617442030000|2021-04-03 09:27:10|576.83|572.83|576.81|572.81|576.84|572.84|576.79|572.79|6
1617442040000|2021-04-03 09:27:20|576.8|572.8|576.55|572.55|576.8|572.8|576.52|572.52|15
1617442050000|2021-04-03 09:27:30|576.56|572.56|576.59|572.59|576.59|572.59|576.55|572.55|13
1617442060000|2021-04-03 09:27:40|576.6|572.6|576.65|572.65|576.65|572.65|576.6|572.6|7
1617442070000|2021-04-03 09:27:50|576.68|572.68|576.71|572.71|576.75|572.75|576.68|572.68|15
1617442080000|2021-04-03 09:28:00|576.7|572.7|576.8|572.8|576.8|572.8|576.7|572.7|16
1617442090000|2021-04-03 09:28:10|576.81|572.81|576.83|572.83|576.84|572.84|576.81|572.81|10
1617442100000|2021-04-03 09:28:20|576.85|572.85|576.86|572.86|576.87|572.87|576.85|572.85|6
1617442110000|2021-04-03 09:28:30|576.85|572.85|576.96|572.96|577.08|573.08|576.84|572.84|22
1617442120000|2021-04-03 09:28:40|576.88|572.88|576.81|572.81|576.9|572.9|576.63|572.63|30
1617442130000|2021-04-03 09:28:50|576.82|572.82|576.81|572.81|576.82|572.82|576.81|572.81|2
1617442140000|2021-04-03 09:29:00|576.82|572.82|576.82|572.82|576.82|572.82|576.82|572.82|1
1617442150000|2021-04-03 09:29:10|576.84|572.84|576.84|572.84|576.85|572.85|576.84|572.84|3
1617442160000|2021-04-03 09:29:20|576.85|572.85|576.84|572.84|576.85|572.85|576.84|572.84|2
1617442170000|2021-04-03 09:29:30|576.8|572.8|576.7|572.7|576.8|572.8|576.7|572.7|5
1617442180000|2021-04-03 09:29:40|576.71|572.71|576.62|572.62|576.71|572.71|576.56|572.56|10
1617442190000|2021-04-03 09:29:50|576.58|572.58|576.68|572.68|576.7|572.7|576.5|572.5|19
1617442200000|2021-04-03 09:30:00|576.69|572.69|576.69|572.69|576.72|572.72|576.68|572.68|6
1617442220000|2021-04-03 09:30:20|576.68|572.68|576.6|572.6|576.68|572.68|576.6|572.6|5
1617442230000|2021-04-03 09:30:30|576.59|572.59|576.62|572.62|576.62|572.62|576.45|572.45|13
1617442240000|2021-04-03 09:30:40|576.6|572.6|576.66|572.66|576.67|572.67|576.6|572.6|9
1617442250000|2021-04-03 09:30:50|576.65|572.65|576.61|572.61|576.69|572.69|576.44|572.44|22
1617442260000|2021-04-03 09:31:00|576.6|572.6|576.56|572.56|576.65|572.65|576.55|572.55|24
1617442270000|2021-04-03 09:31:10|576.57|572.57|576.77|572.77|576.8|572.8|576.56|572.56|28
1617442280000|2021-04-03 09:31:20|576.7|572.7|576.66|572.66|576.75|572.75|576.55|572.55|25
1617442290000|2021-04-03 09:31:30|576.67|572.67|576.77|572.77|576.78|572.78|576.66|572.66|19
1617442300000|2021-04-03 09:31:40|576.76|572.76|576.82|572.82|576.82|572.82|576.7|572.7|18
1617442310000|2021-04-03 09:31:50|576.81|572.81|576.63|572.63|576.81|572.81|576.55|572.55|21
1617442320000|2021-04-03 09:32:00|576.61|572.61|576.35|572.35|576.61|572.61|576.32|572.32|19
1617442330000|2021-04-03 09:32:10|576.44|572.44|576.45|572.45|576.57|572.57|576.44|572.44|15
1617442340000|2021-04-03 09:32:20|576.42|572.42|576.14|572.14|576.42|572.42|576.13|572.13|21
1617442350000|2021-04-03 09:32:30|576.15|572.15|576.16|572.16|576.19|572.19|576.1|572.1|18
1617442360000|2021-04-03 09:32:40|576.15|572.15|575.99|571.99|576.16|572.16|575.99|571.99|20
1617442370000|2021-04-03 09:32:50|576|572|575.97|571.97|576.01|572.01|575.94|571.94|18
1617442380000|2021-04-03 09:33:00|575.96|571.96|575.8|571.8|575.97|571.97|575.78|571.78|20
1617442390000|2021-04-03 09:33:10|575.79|571.79|575.93|571.93|575.93|571.93|575.65|571.65|13
1617442400000|2021-04-03 09:33:20|575.98|571.98|576.29|572.29|576.29|572.29|575.98|571.98|20
1617442410000|2021-04-03 09:33:30|576.28|572.28|576.02|572.02|576.28|572.28|575.91|571.91|26
1617442420000|2021-04-03 09:33:40|576.01|572.01|575.96|571.96|576.03|572.03|575.96|571.96|19
1617442430000|2021-04-03 09:33:50|575.97|571.97|576.21|572.21|576.21|572.21|575.97|571.97|19
1617442440000|2021-04-03 09:34:00|576.22|572.22|575.98|571.98|576.25|572.25|575.98|571.98|19
1617442450000|2021-04-03 09:34:10|575.97|571.97|575.95|571.95|575.97|571.97|575.91|571.91|21
1617442460000|2021-04-03 09:34:20|575.94|571.94|575.89|571.89|575.94|571.94|575.89|571.89|10
1617442470000|2021-04-03 09:34:30|575.84|571.84|575.73|571.73|575.85|571.85|575.72|571.72|14
1617442480000|2021-04-03 09:34:40|575.72|571.72|575.89|571.89|575.9|571.9|575.72|571.72|8
1617442490000|2021-04-03 09:34:50|575.9|571.9|575.89|571.89|575.92|571.92|575.83|571.83|23
1617442500000|2021-04-03 09:35:00|575.9|571.9|575.81|571.81|575.93|571.93|575.81|571.81|15
1617442510000|2021-04-03 09:35:10|575.8|571.8|575.84|571.84|575.84|571.84|575.8|571.8|8
1617442520000|2021-04-03 09:35:20|575.83|571.83|575.77|571.77|575.83|571.83|575.77|571.77|12
1617442530000|2021-04-03 09:35:30|575.82|571.82|575.79|571.79|575.84|571.84|575.79|571.79|20
1617442540000|2021-04-03 09:35:40|575.8|571.8|575.82|571.82|575.83|571.83|575.79|571.79|17
1617442550000|2021-04-03 09:35:50|575.81|571.81|575.81|571.81|575.82|571.82|575.79|571.79|7
1617442560000|2021-04-03 09:36:00|575.82|571.82|575.81|571.81|575.82|571.82|575.8|571.8|6
1617442570000|2021-04-03 09:36:10|575.8|571.8|576.04|572.04|576.05|572.05|575.8|571.8|17
1617442580000|2021-04-03 09:36:20|576.05|572.05|576.45|572.45|576.45|572.45|576.05|572.05|18
1617442590000|2021-04-03 09:36:30|576.46|572.46|576.48|572.48|576.49|572.49|576.46|572.46|8
1617442600000|2021-04-03 09:36:40|576.57|572.57|576.69|572.69|576.69|572.69|576.57|572.57|12
1617442610000|2021-04-03 09:36:50|576.68|572.68|576.67|572.67|576.7|572.7|576.62|572.62|21
1617442620000|2021-04-03 09:37:00|576.68|572.68|576.77|572.77|576.79|572.79|576.65|572.65|15
1617442630000|2021-04-03 09:37:10|576.79|572.79|576.75|572.75|576.81|572.81|576.73|572.73|7
1617442640000|2021-04-03 09:37:20|576.74|572.74|576.79|572.79|576.79|572.79|576.74|572.74|7
1617442650000|2021-04-03 09:37:30|576.82|572.82|577.31|573.31|577.36|573.36|576.82|572.82|29
1617442660000|2021-04-03 09:37:40|577.34|573.34|577.55|573.55|577.55|573.55|577.27|573.27|21
1617442670000|2021-04-03 09:37:50|577.56|573.56|577.61|573.61|577.62|573.62|577.56|573.56|7
1617442680000|2021-04-03 09:38:00|577.62|573.62|577.54|573.54|577.62|573.62|577.4|573.4|8
1617442690000|2021-04-03 09:38:10|577.56|573.56|577.24|573.24|577.57|573.57|577.13|573.13|26
1617442700000|2021-04-03 09:38:20|577.23|573.23|577.5|573.5|577.5|573.5|577.14|573.14|18
1617442710000|2021-04-03 09:38:30|577.51|573.51|577.49|573.49|577.6|573.6|577.49|573.49|16
1617442720000|2021-04-03 09:38:40|577.48|573.48|577.5|573.5|577.55|573.55|577.48|573.48|18
1617442730000|2021-04-03 09:38:50|577.51|573.51|577.44|573.44|577.53|573.53|577.44|573.44|13
1617442740000|2021-04-03 09:39:00|577.42|573.42|577.27|573.27|577.45|573.45|577.27|573.27|14
1617442750000|2021-04-03 09:39:10|577.28|573.28|577.39|573.39|577.39|573.39|577.27|573.27|15
1617442760000|2021-04-03 09:39:20|577.4|573.4|577.26|573.26|577.4|573.4|577.24|573.24|15
1617442770000|2021-04-03 09:39:30|577.27|573.27|577.08|573.08|577.3|573.3|577.05|573.05|21
1617442780000|2021-04-03 09:39:40|577.07|573.07|576.94|572.94|577.08|573.08|576.91|572.91|21
1617442790000|2021-04-03 09:39:50|576.92|572.92|576.92|572.92|576.98|572.98|576.92|572.92|17
1617442800000|2021-04-03 09:40:00|576.97|572.97|576.84|572.84|576.98|572.98|576.8|572.8|18
1617442810000|2021-04-03 09:40:10|576.8|572.8|576.59|572.59|576.84|572.84|576.59|572.59|17
1617442820000|2021-04-03 09:40:20|576.58|572.58|576.6|572.6|576.64|572.64|576.29|572.29|25
1617442830000|2021-04-03 09:40:30|576.61|572.61|576.83|572.83|576.84|572.84|576.61|572.61|26
1617442840000|2021-04-03 09:40:40|576.86|572.86|576.92|572.92|576.92|572.92|576.81|572.81|19
1617442850000|2021-04-03 09:40:50|576.94|572.94|577.03|573.03|577.1|573.1|576.93|572.93|19
1617442860000|2021-04-03 09:41:00|577.05|573.05|577.03|573.03|577.07|573.07|577.01|573.01|16
1617442870000|2021-04-03 09:41:10|577.04|573.04|577.06|573.06|577.06|573.06|577.02|573.02|28
1617442880000|2021-04-03 09:41:20|577.05|573.05|577.02|573.02|577.12|573.12|577.02|573.02|19
1617442890000|2021-04-03 09:41:30|577.01|573.01|576.89|572.89|577.04|573.04|576.89|572.89|20
1617442900000|2021-04-03 09:41:40|576.88|572.88|576.87|572.87|576.89|572.89|576.82|572.82|14
1617442910000|2021-04-03 09:41:50|576.86|572.86|576.85|572.85|576.94|572.94|576.84|572.84|20
1617442920000|2021-04-03 09:42:00|576.84|572.84|576.87|572.87|576.87|572.87|576.82|572.82|17
1617442930000|2021-04-03 09:42:10|576.86|572.86|576.7|572.7|576.86|572.86|576.69|572.69|16
1617442940000|2021-04-03 09:42:20|576.69|572.69|576.56|572.56|576.69|572.69|576.54|572.54|10
1617442950000|2021-04-03 09:42:30|576.55|572.55|576.47|572.47|576.56|572.56|576.47|572.47|6
1617442960000|2021-04-03 09:42:40|576.48|572.48|576.52|572.52|576.55|572.55|576.47|572.47|7
1617442970000|2021-04-03 09:42:50|576.57|572.57|576.49|572.49|576.7|572.7|576.43|572.43|24
1617442980000|2021-04-03 09:43:00|576.51|572.51|576.47|572.47|576.52|572.52|576.47|572.47|8
1617442990000|2021-04-03 09:43:10|576.5|572.5|576.62|572.62|576.66|572.66|576.5|572.5|17
1617443000000|2021-04-03 09:43:20|576.63|572.63|576.67|572.67|576.68|572.68|576.62|572.62|18
1617443010000|2021-04-03 09:43:30|576.73|572.73|576.71|572.71|576.77|572.77|576.71|572.71|18
1617443020000|2021-04-03 09:43:40|576.72|572.72|576.75|572.75|576.76|572.76|576.7|572.7|13
1617443030000|2021-04-03 09:43:50|576.8|572.8|577.23|573.23|577.23|573.23|576.8|572.8|16
1617443040000|2021-04-03 09:44:00|577.22|573.22|577.09|573.09|577.4|573.4|577.05|573.05|25
1617443050000|2021-04-03 09:44:10|577.08|573.08|577.06|573.06|577.11|573.11|577.05|573.05|23
1617443060000|2021-04-03 09:44:20|577.05|573.05|577.05|573.05|577.06|573.06|577.04|573.04|9
1617443070000|2021-04-03 09:44:30|577.04|573.04|576.82|572.82|577.08|573.08|576.81|572.81|12
1617443080000|2021-04-03 09:44:40|576.81|572.81|576.68|572.68|576.83|572.83|576.68|572.68|14
1617443090000|2021-04-03 09:44:50|576.7|572.7|576.78|572.78|576.82|572.82|576.69|572.69|15
1617443100000|2021-04-03 09:45:00|576.79|572.79|576.74|572.74|576.81|572.81|576.72|572.72|20
1617443110000|2021-04-03 09:45:10|576.75|572.75|576.76|572.76|576.77|572.77|576.74|572.74|16
1617443120000|2021-04-03 09:45:20|576.75|572.75|576.78|572.78|576.83|572.83|576.7|572.7|16
1617443130000|2021-04-03 09:45:30|576.77|572.77|576.55|572.55|576.78|572.78|576.54|572.54|18
1617443140000|2021-04-03 09:45:40|576.52|572.52|576.47|572.47|576.55|572.55|576.47|572.47|11
1617443150000|2021-04-03 09:45:50|576.42|572.42|576.39|572.39|576.5|572.5|576.39|572.39|13
1617443160000|2021-04-03 09:46:00|576.38|572.38|576.09|572.09|576.38|572.38|576.09|572.09|15
1617443170000|2021-04-03 09:46:10|576.08|572.08|576.04|572.04|576.12|572.12|576.03|572.03|13
1617443180000|2021-04-03 09:46:20|576.01|572.01|575.91|571.91|576.05|572.05|575.84|571.84|22
1617443190000|2021-04-03 09:46:30|575.84|571.84|575.95|571.95|576|572|575.84|571.84|28
1617443200000|2021-04-03 09:46:40|575.9|571.9|575.89|571.89|575.95|571.95|575.85|571.85|20
1617443210000|2021-04-03 09:46:50|575.9|571.9|575.86|571.86|576.07|572.07|575.84|571.84|27
1617443220000|2021-04-03 09:47:00|575.87|571.87|575.87|571.87|575.96|571.96|575.74|571.74|21
1617443230000|2021-04-03 09:47:10|575.82|571.82|575.79|571.79|575.93|571.93|575.78|571.78|27
1617443240000|2021-04-03 09:47:20|575.8|571.8|575.87|571.87|575.87|571.87|575.72|571.72|24
1617443250000|2021-04-03 09:47:30|575.91|571.91|576.21|572.21|576.21|572.21|575.91|571.91|21
1617443260000|2021-04-03 09:47:40|576.22|572.22|576.31|572.31|576.36|572.36|576.22|572.22|14
1617443270000|2021-04-03 09:47:50|576.29|572.29|576.05|572.05|576.29|572.29|576.05|572.05|21
1617443280000|2021-04-03 09:48:00|575.99|571.99|575.86|571.86|575.99|571.99|575.85|571.85|20
1617443290000|2021-04-03 09:48:10|575.85|571.85|575.9|571.9|575.9|571.9|575.83|571.83|12
1617443300000|2021-04-03 09:48:20|575.91|571.91|576.15|572.15|576.15|572.15|575.88|571.88|20
1617443310000|2021-04-03 09:48:30|576.14|572.14|575.92|571.92|576.17|572.17|575.92|571.92|13
1617443320000|2021-04-03 09:48:40|575.91|571.91|575.8|571.8|575.91|571.91|575.78|571.78|11
1617443330000|2021-04-03 09:48:50|575.78|571.78|575.69|571.69|575.78|571.78|575.67|571.67|18
1617443340000|2021-04-03 09:49:00|575.68|571.68|575.42|571.42|575.68|571.68|575.4|571.4|22
1617443350000|2021-04-03 09:49:10|575.4|571.4|575.24|571.24|575.42|571.42|575.24|571.24|17
1617443360000|2021-04-03 09:49:20|575.23|571.23|575.15|571.15|575.28|571.28|575.13|571.13|19
1617443370000|2021-04-03 09:49:30|575.13|571.13|574.94|570.94|575.17|571.17|574.94|570.94|23
1617443380000|2021-04-03 09:49:40|574.93|570.93|574.8|570.8|575.07|571.07|574.8|570.8|19
1617443390000|2021-04-03 09:49:50|574.78|570.78|574.77|570.77|574.81|570.81|574.7|570.7|24
1617443400000|2021-04-03 09:50:00|574.78|570.78|574.67|570.67|574.81|570.81|574.54|570.54|20
1617443410000|2021-04-03 09:50:10|574.69|570.69|574.82|570.82|574.91|570.91|574.67|570.67|28
1617443420000|2021-04-03 09:50:20|574.83|570.83|574.94|570.94|574.94|570.94|574.79|570.79|28
1617443430000|2021-04-03 09:50:30|574.89|570.89|574.51|570.51|574.92|570.92|574.46|570.46|32
1617443440000|2021-04-03 09:50:40|574.5|570.5|574.87|570.87|574.88|570.88|574.37|570.37|26
1617443450000|2021-04-03 09:50:50|574.88|570.88|575.63|571.63|575.64|571.64|574.86|570.86|28
1617443460000|2021-04-03 09:51:00|575.64|571.64|575.7|571.7|575.75|571.75|575.64|571.64|22
1617443470000|2021-04-03 09:51:10|575.68|571.68|575.83|571.83|575.88|571.88|575.68|571.68|23
1617443480000|2021-04-03 09:51:20|575.84|571.84|575.84|571.84|575.99|571.99|575.71|571.71|32
1617443490000|2021-04-03 09:51:30|575.86|571.86|576.18|572.18|576.24|572.24|575.83|571.83|24
1617443500000|2021-04-03 09:51:40|576.16|572.16|576.1|572.1|576.16|572.16|576.06|572.06|12
1617443510000|2021-04-03 09:51:50|576.11|572.11|576.54|572.54|576.55|572.55|576.11|572.11|22
1617443520000|2021-04-03 09:52:00|576.53|572.53|576.46|572.46|576.58|572.58|576.44|572.44|18
1617443530000|2021-04-03 09:52:10|576.48|572.48|576.51|572.51|576.64|572.64|576.46|572.46|19
1617443540000|2021-04-03 09:52:20|576.5|572.5|576.91|572.91|577.06|573.06|576.5|572.5|27
1617443550000|2021-04-03 09:52:30|576.92|572.92|577.23|573.23|577.27|573.27|576.92|572.92|28
1617443560000|2021-04-03 09:52:40|577.22|573.22|577.25|573.25|577.25|573.25|577.21|573.21|18
1617443570000|2021-04-03 09:52:50|577.24|573.24|577.27|573.27|577.28|573.28|577.24|573.24|6
1617443580000|2021-04-03 09:53:00|577.25|573.25|577.28|573.28|577.28|573.28|577.24|573.24|7
1617443590000|2021-04-03 09:53:10|577.29|573.29|577.8|573.8|577.8|573.8|577.29|573.29|26
1617443600000|2021-04-03 09:53:20|577.78|573.78|577.67|573.67|577.84|573.84|577.64|573.64|24
1617443610000|2021-04-03 09:53:30|577.68|573.68|577.74|573.74|577.88|573.88|577.68|573.68|21
1617443620000|2021-04-03 09:53:40|577.73|573.73|577.85|573.85|577.87|573.87|577.73|573.73|14
1617443630000|2021-04-03 09:53:50|577.87|573.87|578.2|574.2|578.33|574.33|577.87|573.87|32
1617443640000|2021-04-03 09:54:00|578.17|574.17|578.16|574.16|578.23|574.23|578.1|574.1|30
1617443650000|2021-04-03 09:54:10|578.17|574.17|578.19|574.19|578.26|574.26|578.14|574.14|27
1617443660000|2021-04-03 09:54:20|578.16|574.16|577.98|573.98|578.31|574.31|577.96|573.96|23
1617443670000|2021-04-03 09:54:30|578|574|578.52|574.52|578.53|574.53|578|574|26
1617443680000|2021-04-03 09:54:40|578.53|574.53|578.51|574.51|578.56|574.56|578.45|574.45|19
1617443690000|2021-04-03 09:54:50|578.5|574.5|578.49|574.49|578.57|574.57|578.45|574.45|23
1617443700000|2021-04-03 09:55:00|578.5|574.5|578.35|574.35|578.53|574.53|578.22|574.22|27
1617443710000|2021-04-03 09:55:10|578.32|574.32|578.71|574.71|578.72|574.72|578.32|574.32|29
1617443720000|2021-04-03 09:55:20|578.7|574.7|578.74|574.74|578.75|574.75|578.56|574.56|22
1617443730000|2021-04-03 09:55:30|578.75|574.75|578.71|574.71|578.75|574.75|578.71|574.71|12
1617443740000|2021-04-03 09:55:40|578.72|574.72|578.53|574.53|578.75|574.75|578.53|574.53|10
1617443750000|2021-04-03 09:55:50|578.65|574.65|578.78|574.78|578.79|574.79|578.59|574.59|25
1617443760000|2021-04-03 09:56:00|578.8|574.8|578.86|574.86|578.86|574.86|578.8|574.8|8
1617443770000|2021-04-03 09:56:10|578.85|574.85|578.78|574.78|578.85|574.85|578.59|574.59|18
1617443780000|2021-04-03 09:56:20|578.77|574.77|578.77|574.77|578.78|574.78|578.65|574.65|16
1617443790000|2021-04-03 09:56:30|578.79|574.79|578.8|574.8|578.87|574.87|578.77|574.77|13
1617443800000|2021-04-03 09:56:40|578.79|574.79|578.83|574.83|578.83|574.83|578.79|574.79|11
1617443810000|2021-04-03 09:56:50|578.82|574.82|578.76|574.76|578.83|574.83|578.76|574.76|11
1617443820000|2021-04-03 09:57:00|578.75|574.75|578.7|574.7|578.82|574.82|578.67|574.67|18
1617443830000|2021-04-03 09:57:10|578.72|574.72|578.81|574.81|578.82|574.82|578.7|574.7|9
1617443840000|2021-04-03 09:57:20|578.8|574.8|578.64|574.64|578.8|574.8|578.58|574.58|14
1617443850000|2021-04-03 09:57:30|578.63|574.63|578.82|574.82|578.82|574.82|578.63|574.63|14
1617443860000|2021-04-03 09:57:40|578.78|574.78|578.9|574.9|578.93|574.93|578.75|574.75|23
1617443870000|2021-04-03 09:57:50|578.91|574.91|578.87|574.87|578.99|574.99|578.86|574.86|20
1617443880000|2021-04-03 09:58:00|578.89|574.89|579.09|575.09|579.1|575.1|578.89|574.89|22
1617443890000|2021-04-03 09:58:10|579.08|575.08|579.08|575.08|579.31|575.31|579.02|575.02|28
1617443900000|2021-04-03 09:58:20|579.07|575.07|579.48|575.48|579.48|575.48|579.06|575.06|18
1617443910000|2021-04-03 09:58:30|579.49|575.49|579.44|575.44|579.56|575.56|579.4|575.4|24
1617443920000|2021-04-03 09:58:40|579.45|575.45|579.69|575.69|579.74|575.74|579.45|575.45|19
1617443930000|2021-04-03 09:58:50|579.56|575.56|579.58|575.58|579.64|575.64|579.47|575.47|22
1617443940000|2021-04-03 09:59:00|579.54|575.54|579.72|575.72|579.73|575.73|579.5|575.5|17
1617443950000|2021-04-03 09:59:10|579.73|575.73|579.75|575.75|579.75|575.75|579.72|575.72|8
1617443960000|2021-04-03 09:59:20|579.74|575.74|579.78|575.78|579.88|575.88|579.73|575.73|14
1617443970000|2021-04-03 09:59:30|579.84|575.84|579.95|575.95|580|576|579.84|575.84|23
1617443980000|2021-04-03 09:59:40|579.94|575.94|579.75|575.75|580.04|576.04|579.75|575.75|24
1617443990000|2021-04-03 09:59:50|579.76|575.76|579.71|575.71|579.76|575.76|579.56|575.56|22
1617444000000|2021-04-03 10:00:00|579.76|575.76|580.19|576.19|580.19|576.19|579.76|575.76|31
1617444010000|2021-04-03 10:00:10|580.17|576.17|580.64|576.64|580.64|576.64|580.17|576.17|27
1617444020000|2021-04-03 10:00:20|580.65|576.65|580.78|576.78|580.89|576.89|580.58|576.58|21
1617444030000|2021-04-03 10:00:30|580.31|576.31|580.39|576.39|581.01|577.01|580.31|576.31|18
1617444040000|2021-04-03 10:00:40|580.82|576.82|580.84|576.84|580.95|576.95|580.82|576.82|24
1617444050000|2021-04-03 10:00:50|580.85|576.85|580.32|576.32|580.87|576.87|580.28|576.28|23
1617444060000|2021-04-03 10:01:00|580.33|576.33|580.24|576.24|580.34|576.34|580.07|576.07|29
1617444070000|2021-04-03 10:01:10|580.25|576.25|580.24|576.24|580.26|576.26|580.22|576.22|15
1617444080000|2021-04-03 10:01:20|580.15|576.15|580.27|576.27|580.32|576.32|580.07|576.07|19
1617444090000|2021-04-03 10:01:30|580.26|576.26|580.34|576.34|580.41|576.41|580.17|576.17|27
1617444100000|2021-04-03 10:01:40|580.33|576.33|580.36|576.36|580.56|576.56|580.12|576.12|23
1617444110000|2021-04-03 10:01:50|580.35|576.35|580.2|576.2|580.4|576.4|580.12|576.12|25
1617444120000|2021-04-03 10:02:00|580.21|576.21|580.26|576.26|580.26|576.26|580.21|576.21|13
1617444130000|2021-04-03 10:02:10|580.25|576.25|579.82|575.82|580.25|576.25|579.82|575.82|20
1617444140000|2021-04-03 10:02:20|579.86|575.86|580.13|576.13|580.13|576.13|579.82|575.82|24
1617444150000|2021-04-03 10:02:30|580.03|576.03|580.27|576.27|580.39|576.39|580.03|576.03|25
1617444160000|2021-04-03 10:02:40|580.26|576.26|580.22|576.22|580.33|576.33|580.2|576.2|23
1617444170000|2021-04-03 10:02:50|580.21|576.21|580.18|576.18|580.27|576.27|580.07|576.07|33
1617444180000|2021-04-03 10:03:00|580.17|576.17|579.98|575.98|580.22|576.22|579.92|575.92|17
1617444190000|2021-04-03 10:03:10|579.97|575.97|580.13|576.13|580.17|576.17|579.97|575.97|22
1617444200000|2021-04-03 10:03:20|580.14|576.14|580|576|580.22|576.22|579.99|575.99|20
1617444210000|2021-04-03 10:03:30|579.95|575.95|579.77|575.77|579.95|575.95|579.77|575.77|20
1617444220000|2021-04-03 10:03:40|579.76|575.76|579.69|575.69|579.77|575.77|579.68|575.68|13
1617444230000|2021-04-03 10:03:50|579.68|575.68|579.72|575.72|579.81|575.81|579.52|575.52|20
1617444240000|2021-04-03 10:04:00|579.71|575.71|579.65|575.65|579.74|575.74|579.54|575.54|21
1617444250000|2021-04-03 10:04:10|579.64|575.64|579.33|575.33|579.66|575.66|579.28|575.28|15
1617444260000|2021-04-03 10:04:20|579.3|575.3|578.9|574.9|579.32|575.32|578.52|574.52|33
1617444270000|2021-04-03 10:04:30|578.87|574.87|578.44|574.44|578.92|574.92|578.44|574.44|38
1617444280000|2021-04-03 10:04:40|578.43|574.43|578.21|574.21|578.48|574.48|578.21|574.21|28
1617444290000|2021-04-03 10:04:50|578.15|574.15|578.15|574.15|578.38|574.38|578.14|574.14|27
1617444300000|2021-04-03 10:05:00|578.13|574.13|578.34|574.34|578.41|574.41|578.13|574.13|26
1617444310000|2021-04-03 10:05:10|578.35|574.35|578.27|574.27|578.43|574.43|578.14|574.14|28
1617444320000|2021-04-03 10:05:20|578.22|574.22|577.95|573.95|578.45|574.45|577.94|573.94|28
1617444330000|2021-04-03 10:05:30|577.97|573.97|578.16|574.16|578.22|574.22|577.95|573.95|23
1617444340000|2021-04-03 10:05:40|577.99|573.99|577.71|573.71|577.99|573.99|577.57|573.57|27
1617444350000|2021-04-03 10:05:50|577.72|573.72|577.63|573.63|577.72|573.72|577.63|573.63|9
1617444360000|2021-04-03 10:06:00|577.62|573.62|577.42|573.42|577.62|573.62|577.41|573.41|18
1617444370000|2021-04-03 10:06:10|577.4|573.4|577.38|573.38|577.45|573.45|577.31|573.31|20
1617444380000|2021-04-03 10:06:20|577.39|573.39|577.12|573.12|577.39|573.39|577.12|573.12|17
1617444390000|2021-04-03 10:06:30|577.13|573.13|577.27|573.27|577.28|573.28|577.13|573.13|26
1617444400000|2021-04-03 10:06:40|577.26|573.26|577.32|573.32|577.59|573.59|577.24|573.24|25
1617444410000|2021-04-03 10:06:50|577.33|573.33|577.17|573.17|577.48|573.48|577.17|573.17|29
1617444420000|2021-04-03 10:07:00|577.24|573.24|577.3|573.3|577.33|573.33|577.15|573.15|21
1617444430000|2021-04-03 10:07:10|577.29|573.29|577.27|573.27|577.29|573.29|577.09|573.09|27
1617444440000|2021-04-03 10:07:20|577.29|573.29|577.24|573.24|577.29|573.29|577.22|573.22|19
1617444450000|2021-04-03 10:07:30|577.19|573.19|577.29|573.29|577.29|573.29|577.19|573.19|18
1617444460000|2021-04-03 10:07:40|577.28|573.28|577.19|573.19|577.28|573.28|577.15|573.15|20
1617444470000|2021-04-03 10:07:50|577.18|573.18|577.08|573.08|577.18|573.18|576.89|572.89|30
1617444480000|2021-04-03 10:08:00|577.07|573.07|577.03|573.03|577.1|573.1|577.03|573.03|15
1617444490000|2021-04-03 10:08:10|577.04|573.04|577.04|573.04|577.11|573.11|576.93|572.93|21
1617444500000|2021-04-03 10:08:20|577.05|573.05|577.23|573.23|577.24|573.24|577.01|573.01|21
1617444510000|2021-04-03 10:08:30|577.24|573.24|577.28|573.28|577.33|573.33|577.21|573.21|15
1617444520000|2021-04-03 10:08:40|577.04|573.04|577.42|573.42|577.43|573.43|577.04|573.04|19
1617444530000|2021-04-03 10:08:50|577.51|573.51|577.3|573.3|577.51|573.51|577.22|573.22|21
1617444540000|2021-04-03 10:09:00|577.28|573.28|577.28|573.28|577.3|573.3|577.28|573.28|15
1617444550000|2021-04-03 10:09:10|577.27|573.27|577.17|573.17|577.28|573.28|577.17|573.17|17
1617444560000|2021-04-03 10:09:20|577.14|573.14|577.08|573.08|577.18|573.18|577|573|24
1617444570000|2021-04-03 10:09:30|577.07|573.07|576.99|572.99|577.1|573.1|576.99|572.99|18
1617444580000|2021-04-03 10:09:40|577|573|576.95|572.95|577|573|576.95|572.95|15
1617444590000|2021-04-03 10:09:50|576.94|572.94|577.05|573.05|577.05|573.05|576.86|572.86|24
1617444600000|2021-04-03 10:10:00|577.02|573.02|577|573|577.02|573.02|576.93|572.93|18
1617444610000|2021-04-03 10:10:10|576.98|572.98|577.23|573.23|577.23|573.23|576.98|572.98|22
1617444620000|2021-04-03 10:10:20|577.22|573.22|577.53|573.53|577.53|573.53|577.22|573.22|19
1617444630000|2021-04-03 10:10:30|577.54|573.54|577.73|573.73|577.76|573.76|577.51|573.51|21
1617444640000|2021-04-03 10:10:40|577.74|573.74|577.74|573.74|577.74|573.74|577.68|573.68|16
1617444650000|2021-04-03 10:10:50|577.75|573.75|577.74|573.74|577.75|573.75|577.74|573.74|8
1617444660000|2021-04-03 10:11:00|577.75|573.75|578.19|574.19|578.19|574.19|577.74|573.74|14
1617444670000|2021-04-03 10:11:10|578.18|574.18|578.35|574.35|578.37|574.37|578.13|574.13|26
1617444680000|2021-04-03 10:11:20|578.34|574.34|578.32|574.32|578.37|574.37|578.32|574.32|10
1617444690000|2021-04-03 10:11:30|578.29|574.29|578.39|574.39|578.39|574.39|578.29|574.29|12
1617444700000|2021-04-03 10:11:40|578.38|574.38|578.23|574.23|578.39|574.39|578.16|574.16|15
1617444710000|2021-04-03 10:11:50|578.25|574.25|578.3|574.3|578.3|574.3|578.25|574.25|4
1617444720000|2021-04-03 10:12:00|578.29|574.29|578.33|574.33|578.38|574.38|578.28|574.28|16
1617444730000|2021-04-03 10:12:10|578.31|574.31|578.26|574.26|578.38|574.38|578.17|574.17|17
1617444740000|2021-04-03 10:12:20|578.29|574.29|578.03|574.03|578.29|574.29|578.02|574.02|19
1617444750000|2021-04-03 10:12:30|578.02|574.02|578.13|574.13|578.13|574.13|577.99|573.99|16
1617444760000|2021-04-03 10:12:40|578.14|574.14|578.23|574.23|578.23|574.23|578.13|574.13|20
1617444770000|2021-04-03 10:12:50|578.22|574.22|578.12|574.12|578.25|574.25|578.12|574.12|14
1617444780000|2021-04-03 10:13:00|578.06|574.06|578.1|574.1|578.12|574.12|578.06|574.06|13
1617444790000|2021-04-03 10:13:10|578.09|574.09|578.23|574.23|578.23|574.23|578.09|574.09|17
1617444800000|2021-04-03 10:13:20|578.22|574.22|578.28|574.28|578.29|574.29|578.21|574.21|13
1617444810000|2021-04-03 10:13:30|578.27|574.27|578.33|574.33|578.33|574.33|578.27|574.27|8
1617444820000|2021-04-03 10:13:40|578.3|574.3|578.29|574.29|578.33|574.33|578.23|574.23|14
1617444830000|2021-04-03 10:13:50|578.31|574.31|578.44|574.44|578.44|574.44|578.31|574.31|14
1617444840000|2021-04-03 10:14:00|578.45|574.45|578.42|574.42|578.45|574.45|578.42|574.42|8
1617444850000|2021-04-03 10:14:10|578.43|574.43|578.57|574.57|578.57|574.57|578.42|574.42|14
1617444860000|2021-04-03 10:14:20|578.56|574.56|578.56|574.56|578.56|574.56|578.56|574.56|1
1617444870000|2021-04-03 10:14:30|578.57|574.57|578.57|574.57|578.57|574.57|578.56|574.56|3
1617444880000|2021-04-03 10:14:40|578.56|574.56|578.65|574.65|578.65|574.65|578.56|574.56|14
1617444890000|2021-04-03 10:14:50|578.64|574.64|578.59|574.59|578.69|574.69|578.49|574.49|15
1617444900000|2021-04-03 10:15:00|578.6|574.6|578.65|574.65|578.66|574.66|578.6|574.6|12
1617444910000|2021-04-03 10:15:10|578.66|574.66|578.82|574.82|578.84|574.84|578.66|574.66|18
1617444920000|2021-04-03 10:15:20|578.81|574.81|578.92|574.92|578.93|574.93|578.79|574.79|16
1617444930000|2021-04-03 10:15:30|578.94|574.94|579.46|575.46|579.47|575.47|578.94|574.94|21
1617444940000|2021-04-03 10:15:40|579.45|575.45|579.65|575.65|579.66|575.66|579.45|575.45|24
1617444950000|2021-04-03 10:15:50|579.64|575.64|579.72|575.72|579.78|575.78|579.62|575.62|20
1617444960000|2021-04-03 10:16:00|579.73|575.73|579.41|575.41|579.73|575.73|579.33|575.33|19
1617444970000|2021-04-03 10:16:10|579.52|575.52|579.78|575.78|579.78|575.78|579.52|575.52|16
1617444980000|2021-04-03 10:16:20|579.86|575.86|579.97|575.97|579.98|575.98|579.86|575.86|17
1617444990000|2021-04-03 10:16:30|580.01|576.01|580.16|576.16|580.18|576.18|580.01|576.01|17
1617445000000|2021-04-03 10:16:40|580.17|576.17|580.04|576.04|580.17|576.17|579.94|575.94|17
1617445010000|2021-04-03 10:16:50|579.98|575.98|580.07|576.07|580.07|576.07|579.96|575.96|24
1617445020000|2021-04-03 10:17:00|580.22|576.22|580.14|576.14|580.23|576.23|580.1|576.1|14
1617445030000|2021-04-03 10:17:10|580.17|576.17|580.02|576.02|580.2|576.2|579.95|575.95|23
1617445040000|2021-04-03 10:17:20|580.03|576.03|580.03|576.03|580.03|576.03|579.97|575.97|23
1617445050000|2021-04-03 10:17:30|580.04|576.04|580.03|576.03|580.08|576.08|579.98|575.98|20
1617445060000|2021-04-03 10:17:40|580.06|576.06|580.05|576.05|580.06|576.06|580.04|576.04|7
1617445070000|2021-04-03 10:17:50|580.04|576.04|579.99|575.99|580.08|576.08|579.79|575.79|23
1617445080000|2021-04-03 10:18:00|579.98|575.98|580.04|576.04|580.05|576.05|579.98|575.98|19
1617445090000|2021-04-03 10:18:10|580.03|576.03|580.03|576.03|580.05|576.05|579.99|575.99|22
1617445100000|2021-04-03 10:18:20|580.04|576.04|579.97|575.97|580.11|576.11|579.97|575.97|15
1617445110000|2021-04-03 10:18:30|579.96|575.96|579.98|575.98|580.02|576.02|579.93|575.93|17
1617445120000|2021-04-03 10:18:40|579.99|575.99|579.75|575.75|580|576|579.71|575.71|20
1617445130000|2021-04-03 10:18:50|579.74|575.74|579.68|575.68|579.75|575.75|579.65|575.65|13
1617445140000|2021-04-03 10:19:00|579.82|575.82|579.69|575.69|579.82|575.82|579.56|575.56|26
1617445150000|2021-04-03 10:19:10|579.72|575.72|579.91|575.91|579.95|575.95|579.69|575.69|24
1617445160000|2021-04-03 10:19:20|579.92|575.92|580.16|576.16|580.16|576.16|579.86|575.86|24
1617445170000|2021-04-03 10:19:30|580.12|576.12|580.25|576.25|580.27|576.27|580.12|576.12|20
1617445180000|2021-04-03 10:19:40|580.28|576.28|579.84|575.84|580.28|576.28|579.84|575.84|24
1617445190000|2021-04-03 10:19:50|580.02|576.02|580.01|576.01|580.06|576.06|579.8|575.8|25
1617445200000|2021-04-03 10:20:00|580.02|576.02|580.93|576.93|580.93|576.93|580.02|576.02|31
1617445210000|2021-04-03 10:20:10|580.96|576.96|580.98|576.98|581.18|577.18|580.93|576.93|24
1617445220000|2021-04-03 10:20:20|581.02|577.02|580.93|576.93|581.33|577.33|580.93|576.93|16
1617445230000|2021-04-03 10:20:30|580.91|576.91|580.45|576.45|580.91|576.91|580.45|576.45|21
1617445240000|2021-04-03 10:20:40|580.46|576.46|580.65|576.65|580.65|576.65|580.43|576.43|22
1617445250000|2021-04-03 10:20:50|580.67|576.67|580.79|576.79|580.9|576.9|580.67|576.67|30
1617445260000|2021-04-03 10:21:00|580.8|576.8|580.78|576.78|580.86|576.86|580.77|576.77|21
1617445270000|2021-04-03 10:21:10|580.75|576.75|581.14|577.14|581.16|577.16|580.45|576.45|22
1617445280000|2021-04-03 10:21:20|581.16|577.16|580.93|576.93|581.26|577.26|580.69|576.69|30
1617445290000|2021-04-03 10:21:30|580.89|576.89|580.84|576.84|580.91|576.91|580.52|576.52|35
1617445300000|2021-04-03 10:21:40|580.81|576.81|581.01|577.01|581.03|577.03|580.47|576.47|32
1617445310000|2021-04-03 10:21:50|580.99|576.99|581.31|577.31|581.31|577.31|580.99|576.99|22
1617445320000|2021-04-03 10:22:00|581.28|577.28|581.3|577.3|581.31|577.31|581.19|577.19|26
1617445330000|2021-04-03 10:22:10|581.28|577.28|580.94|576.94|581.3|577.3|580.94|576.94|25
1617445340000|2021-04-03 10:22:20|580.93|576.93|580.83|576.83|580.94|576.94|580.83|576.83|22
1617445350000|2021-04-03 10:22:30|580.8|576.8|580.79|576.79|580.82|576.82|580.76|576.76|12
1617445360000|2021-04-03 10:22:40|580.78|576.78|580.9|576.9|580.9|576.9|580.75|576.75|17
1617445370000|2021-04-03 10:22:50|580.89|576.89|580.86|576.86|580.95|576.95|580.76|576.76|21
1617445380000|2021-04-03 10:23:00|580.85|576.85|580.87|576.87|581|577|580.81|576.81|23
1617445390000|2021-04-03 10:23:10|580.88|576.88|580.99|576.99|581.04|577.04|580.88|576.88|21
1617445400000|2021-04-03 10:23:20|580.94|576.94|581.13|577.13|581.17|577.17|580.71|576.71|26
1617445410000|2021-04-03 10:23:30|581.09|577.09|581.27|577.27|581.36|577.36|581.09|577.09|22
1617445420000|2021-04-03 10:23:40|581.26|577.26|581.2|577.2|581.26|577.26|581.19|577.19|28
1617445430000|2021-04-03 10:23:50|581.21|577.21|581.19|577.19|581.22|577.22|581.19|577.19|14
1617445440000|2021-04-03 10:24:00|581.2|577.2|581.15|577.15|581.24|577.24|581.11|577.11|29
1617445450000|2021-04-03 10:24:10|581.14|577.14|581.19|577.19|581.21|577.21|581.13|577.13|17
1617445460000|2021-04-03 10:24:20|581.18|577.18|581.16|577.16|581.18|577.18|581.02|577.02|21
1617445470000|2021-04-03 10:24:30|581.17|577.17|581.42|577.42|581.46|577.46|581.16|577.16|26
1617445480000|2021-04-03 10:24:40|581.47|577.47|581.62|577.62|581.69|577.69|581.44|577.44|18
1617445490000|2021-04-03 10:24:50|581.65|577.65|581.72|577.72|581.78|577.78|581.64|577.64|10
1617445500000|2021-04-03 10:25:00|581.73|577.73|581.61|577.61|581.73|577.73|581.58|577.58|20
1617445510000|2021-04-03 10:25:10|581.62|577.62|581.2|577.2|581.62|577.62|581.2|577.2|28
1617445520000|2021-04-03 10:25:20|581.16|577.16|581.21|577.21|581.34|577.34|581.16|577.16|27
1617445530000|2021-04-03 10:25:30|581.2|577.2|581.09|577.09|581.2|577.2|581.08|577.08|16
1617445540000|2021-04-03 10:25:40|581.1|577.1|581.36|577.36|581.39|577.39|581.1|577.1|19
1617445550000|2021-04-03 10:25:50|581.34|577.34|581.16|577.16|581.38|577.38|581.16|577.16|20
1617445560000|2021-04-03 10:26:00|581.15|577.15|580.84|576.84|581.15|577.15|580.83|576.83|23
1617445570000|2021-04-03 10:26:10|580.83|576.83|580.86|576.86|580.95|576.95|580.83|576.83|18
1617445580000|2021-04-03 10:26:20|580.85|576.85|580.54|576.54|580.85|576.85|580.32|576.32|20
1617445590000|2021-04-03 10:26:30|580.46|576.46|580.7|576.7|580.74|576.74|580.38|576.38|32
1617445600000|2021-04-03 10:26:40|580.69|576.69|580.63|576.63|580.71|576.71|580.61|576.61|25
1617445610000|2021-04-03 10:26:50|580.62|576.62|580.57|576.57|580.62|576.62|580.56|576.56|25
1617445620000|2021-04-03 10:27:00|580.55|576.55|580.58|576.58|580.7|576.7|580.51|576.51|23
1617445630000|2021-04-03 10:27:10|580.57|576.57|580.29|576.29|580.57|576.57|580.28|576.28|28
1617445640000|2021-04-03 10:27:20|580.3|576.3|580.26|576.26|580.31|576.31|580.26|576.26|14
1617445650000|2021-04-03 10:27:30|580.33|576.33|580.2|576.2|580.33|576.33|580.2|576.2|16
1617445660000|2021-04-03 10:27:40|580.21|576.21|580.16|576.16|580.23|576.23|580.16|576.16|20
1617445670000|2021-04-03 10:27:50|580.15|576.15|580.12|576.12|580.15|576.15|580.11|576.11|14
1617445680000|2021-04-03 10:28:00|580.1|576.1|579.99|575.99|580.12|576.12|579.98|575.98|19
1617445690000|2021-04-03 10:28:10|580|576|579.97|575.97|580|576|579.94|575.94|12
1617445700000|2021-04-03 10:28:20|579.96|575.96|580.4|576.4|580.4|576.4|579.96|575.96|17
1617445710000|2021-04-03 10:28:30|580.39|576.39|580.39|576.39|580.41|576.41|580.36|576.36|21
1617445720000|2021-04-03 10:28:40|580.31|576.31|580.24|576.24|580.31|576.31|580.05|576.05|21
1617445730000|2021-04-03 10:28:50|580.22|576.22|580.24|576.24|580.26|576.26|580.2|576.2|11
1617445740000|2021-04-03 10:29:00|580.22|576.22|580.31|576.31|580.37|576.37|580.18|576.18|24
1617445750000|2021-04-03 10:29:10|580.33|576.33|580.44|576.44|580.46|576.46|580.32|576.32|20
1617445760000|2021-04-03 10:29:20|580.45|576.45|580.51|576.51|580.52|576.52|580.45|576.45|21
1617445770000|2021-04-03 10:29:30|580.52|576.52|580.49|576.49|580.52|576.52|580.27|576.27|22
1617445780000|2021-04-03 10:29:40|580.5|576.5|580.87|576.87|580.87|576.87|580.49|576.49|23
1617445790000|2021-04-03 10:29:50|580.95|576.95|580.73|576.73|580.97|576.97|580.72|576.72|28
1617445800000|2021-04-03 10:30:00|580.74|576.74|581.46|577.46|581.48|577.48|580.74|576.74|27
1617445810000|2021-04-03 10:30:10|581.16|577.16|581.38|577.38|581.38|577.38|581.16|577.16|24
1617445820000|2021-04-03 10:30:20|581.39|577.39|581.44|577.44|581.49|577.49|581.37|577.37|23
1617445830000|2021-04-03 10:30:30|581.43|577.43|581.22|577.22|581.43|577.43|581.08|577.08|30
1617445840000|2021-04-03 10:30:40|581.25|577.25|581.33|577.33|581.35|577.35|581.21|577.21|22
1617445850000|2021-04-03 10:30:50|581.34|577.34|581.43|577.43|581.45|577.45|581.33|577.33|19
1617445860000|2021-04-03 10:31:00|581.42|577.42|581.46|577.46|581.54|577.54|581.42|577.42|16
1617445870000|2021-04-03 10:31:10|581.47|577.47|581.56|577.56|581.56|577.56|581.45|577.45|23
1617445880000|2021-04-03 10:31:20|581.57|577.57|581.79|577.79|581.83|577.83|581.57|577.57|23
1617445890000|2021-04-03 10:31:30|581.8|577.8|581.7|577.7|581.85|577.85|581.66|577.66|25
1617445900000|2021-04-03 10:31:40|581.69|577.69|581.76|577.76|581.81|577.81|581.69|577.69|24
1617445910000|2021-04-03 10:31:50|581.77|577.77|581.87|577.87|582.02|578.02|581.76|577.76|16
1617445920000|2021-04-03 10:32:00|581.85|577.85|581.75|577.75|581.86|577.86|581.7|577.7|17
1617445930000|2021-04-03 10:32:10|581.76|577.76|581.69|577.69|581.82|577.82|581.67|577.67|27
1617445940000|2021-04-03 10:32:20|581.67|577.67|581.69|577.69|581.71|577.71|581.67|577.67|14
1617445950000|2021-04-03 10:32:30|581.68|577.68|581.71|577.71|581.75|577.75|581.67|577.67|11
1617445960000|2021-04-03 10:32:40|581.7|577.7|581.65|577.65|581.77|577.77|581.65|577.65|20
1617445970000|2021-04-03 10:32:50|581.66|577.66|581.69|577.69|581.7|577.7|581.59|577.59|18
1617445980000|2021-04-03 10:33:00|581.63|577.63|581.8|577.8|581.8|577.8|581.62|577.62|15
1617445990000|2021-04-03 10:33:10|581.81|577.81|581.75|577.75|581.81|577.81|581.71|577.71|24
1617446000000|2021-04-03 10:33:20|581.73|577.73|581.8|577.8|581.81|577.81|581.72|577.72|21
1617446010000|2021-04-03 10:33:30|581.78|577.78|581.85|577.85|581.88|577.88|581.76|577.76|17
1617446020000|2021-04-03 10:33:40|581.84|577.84|581.86|577.86|581.87|577.87|581.84|577.84|7
1617446030000|2021-04-03 10:33:50|581.89|577.89|581.94|577.94|581.98|577.98|581.89|577.89|21
1617446040000|2021-04-03 10:34:00|581.93|577.93|582.01|578.01|582.04|578.04|581.93|577.93|20
1617446050000|2021-04-03 10:34:10|582|578|582.07|578.07|582.15|578.15|581.99|577.99|24
1617446060000|2021-04-03 10:34:20|582.08|578.08|582.37|578.37|582.37|578.37|582.08|578.08|11
1617446070000|2021-04-03 10:34:30|582.32|578.32|582.27|578.27|582.32|578.32|582.25|578.25|19
1617446080000|2021-04-03 10:34:40|582.24|578.24|582.26|578.26|582.32|578.32|582.24|578.24|17
1617446090000|2021-04-03 10:34:50|582.27|578.27|582.27|578.27|582.32|578.32|582.27|578.27|7
1617446100000|2021-04-03 10:35:00|582.25|578.25|582.16|578.16|582.27|578.27|582.16|578.16|16
1617446110000|2021-04-03 10:35:10|582.14|578.14|582.08|578.08|582.14|578.14|582.08|578.08|10
1617446120000|2021-04-03 10:35:20|582|578|581.84|577.84|582|578|581.84|577.84|10
1617446130000|2021-04-03 10:35:30|581.83|577.83|581.76|577.76|581.83|577.83|581.71|577.71|15
1617446140000|2021-04-03 10:35:40|581.74|577.74|581.43|577.43|581.77|577.77|581.43|577.43|22
1617446150000|2021-04-03 10:35:50|581.42|577.42|581.37|577.37|581.42|577.42|581.28|577.28|21
1617446160000|2021-04-03 10:36:00|581.36|577.36|581.62|577.62|581.64|577.64|581.36|577.36|23
1617446170000|2021-04-03 10:36:10|581.68|577.68|581.7|577.7|581.76|577.76|581.64|577.64|19
1617446180000|2021-04-03 10:36:20|581.72|577.72|581.56|577.56|581.75|577.75|581.56|577.56|22
1617446190000|2021-04-03 10:36:30|581.54|577.54|581.44|577.44|581.55|577.55|581.41|577.41|11
1617446200000|2021-04-03 10:36:40|581.46|577.46|581.53|577.53|581.57|577.57|581.46|577.46|20
1617446210000|2021-04-03 10:36:50|581.54|577.54|581.62|577.62|581.76|577.76|581.53|577.53|22
1617446220000|2021-04-03 10:37:00|581.64|577.64|581.58|577.58|581.66|577.66|581.58|577.58|19
1617446230000|2021-04-03 10:37:10|581.55|577.55|581.53|577.53|581.62|577.62|581.53|577.53|13
1617446240000|2021-04-03 10:37:20|581.56|577.56|581.52|577.52|581.57|577.57|581.52|577.52|7
1617446250000|2021-04-03 10:37:30|581.51|577.51|581.41|577.41|581.51|577.51|581.41|577.41|16
1617446260000|2021-04-03 10:37:40|581.4|577.4|581.34|577.34|581.4|577.4|581.29|577.29|16
1617446270000|2021-04-03 10:37:50|581.32|577.32|581.14|577.14|581.32|577.32|581.14|577.14|12
1617446280000|2021-04-03 10:38:00|581.16|577.16|581.36|577.36|581.39|577.39|581.16|577.16|20
1617446290000|2021-04-03 10:38:10|581.37|577.37|581.4|577.4|581.43|577.43|581.37|577.37|16
1617446300000|2021-04-03 10:38:20|581.39|577.39|581.25|577.25|581.39|577.39|581.21|577.21|18
1617446310000|2021-04-03 10:38:30|581.26|577.26|581.27|577.27|581.27|577.27|581.2|577.2|19
1617446320000|2021-04-03 10:38:40|581.33|577.33|581.35|577.35|581.44|577.44|581.32|577.32|16
1617446330000|2021-04-03 10:38:50|581.38|577.38|581.27|577.27|581.38|577.38|581.22|577.22|27
1617446340000|2021-04-03 10:39:00|581.21|577.21|581.26|577.26|581.29|577.29|581.21|577.21|16
1617446350000|2021-04-03 10:39:10|581.35|577.35|581.46|577.46|581.51|577.51|581.34|577.34|27
1617446360000|2021-04-03 10:39:20|581.45|577.45|581.61|577.61|581.67|577.67|581.4|577.4|27
1617446370000|2021-04-03 10:39:30|581.62|577.62|581.73|577.73|581.81|577.81|581.61|577.61|28
1617446380000|2021-04-03 10:39:40|581.74|577.74|581.73|577.73|581.75|577.75|581.73|577.73|4
1617446390000|2021-04-03 10:39:50|581.71|577.71|581.8|577.8|581.82|577.82|581.68|577.68|19
1617446400000|2021-04-03 10:40:00|581.79|577.79|581.72|577.72|581.81|577.81|581.67|577.67|26
1617446410000|2021-04-03 10:40:10|581.71|577.71|581.82|577.82|581.89|577.89|581.64|577.64|28
1617446420000|2021-04-03 10:40:20|581.8|577.8|581.77|577.77|581.83|577.83|581.72|577.72|24
1617446430000|2021-04-03 10:40:30|581.75|577.75|581.8|577.8|581.81|577.81|581.74|577.74|17
1617446440000|2021-04-03 10:40:40|581.87|577.87|581.86|577.86|581.94|577.94|581.77|577.77|25
1617446450000|2021-04-03 10:40:50|581.87|577.87|581.94|577.94|581.94|577.94|581.82|577.82|16
1617446460000|2021-04-03 10:41:00|581.92|577.92|581.89|577.89|581.96|577.96|581.86|577.86|17
1617446470000|2021-04-03 10:41:10|581.88|577.88|581.81|577.81|581.88|577.88|581.81|577.81|12
1617446480000|2021-04-03 10:41:20|581.84|577.84|581.9|577.9|581.9|577.9|581.83|577.83|16
1617446490000|2021-04-03 10:41:30|581.88|577.88|581.84|577.84|581.9|577.9|581.69|577.69|12
1617446500000|2021-04-03 10:41:40|581.88|577.88|581.82|577.82|581.88|577.88|581.72|577.72|24
1617446510000|2021-04-03 10:41:50|581.83|577.83|581.88|577.88|581.9|577.9|581.83|577.83|19
1617446520000|2021-04-03 10:42:00|581.87|577.87|581.91|577.91|581.92|577.92|581.85|577.85|10
1617446530000|2021-04-03 10:42:10|581.89|577.89|582.07|578.07|582.09|578.09|581.87|577.87|19
1617446540000|2021-04-03 10:42:20|582.08|578.08|582.17|578.17|582.19|578.19|582.07|578.07|17
1617446550000|2021-04-03 10:42:30|582.18|578.18|582.16|578.16|582.18|578.18|582.16|578.16|13
1617446560000|2021-04-03 10:42:40|582.15|578.15|582.09|578.09|582.15|578.15|582.09|578.09|13
1617446570000|2021-04-03 10:42:50|582.1|578.1|582.14|578.14|582.17|578.17|582.08|578.08|19
1617446580000|2021-04-03 10:43:00|582.17|578.17|582.14|578.14|582.17|578.17|582.11|578.11|14
1617446590000|2021-04-03 10:43:10|582.15|578.15|582.16|578.16|582.16|578.16|582.14|578.14|10
1617446600000|2021-04-03 10:43:20|582.2|578.2|582.16|578.16|582.27|578.27|582.14|578.14|15
1617446610000|2021-04-03 10:43:30|582.17|578.17|582.16|578.16|582.17|578.17|582.16|578.16|4
1617446620000|2021-04-03 10:43:40|582.19|578.19|582.17|578.17|582.19|578.19|582.16|578.16|7
1617446630000|2021-04-03 10:43:50|582.18|578.18|582.23|578.23|582.24|578.24|582.18|578.18|17
1617446640000|2021-04-03 10:44:00|582.24|578.24|582.25|578.25|582.27|578.27|582.23|578.23|9
1617446650000|2021-04-03 10:44:10|582.24|578.24|582.24|578.24|582.25|578.25|582.17|578.17|12
1617446660000|2021-04-03 10:44:20|582.22|578.22|582.07|578.07|582.22|578.22|582.07|578.07|15
1617446670000|2021-04-03 10:44:30|582.12|578.12|582.13|578.13|582.13|578.13|582.12|578.12|4
1617446680000|2021-04-03 10:44:40|582.12|578.12|582.14|578.14|582.17|578.17|582.12|578.12|10
1617446690000|2021-04-03 10:44:50|582.15|578.15|582.14|578.14|582.15|578.15|582.14|578.14|2
1617446700000|2021-04-03 10:45:00|582.15|578.15|582.17|578.17|582.18|578.18|582.14|578.14|13
1617446710000|2021-04-03 10:45:10|582.16|578.16|582.18|578.18|582.18|578.18|582.16|578.16|11
1617446720000|2021-04-03 10:45:20|582.22|578.22|582.19|578.19|582.22|578.22|582.16|578.16|9
1617446730000|2021-04-03 10:45:30|582.21|578.21|582.22|578.22|582.25|578.25|582.21|578.21|12
1617446740000|2021-04-03 10:45:40|582.21|578.21|582.26|578.26|582.34|578.34|582.2|578.2|10
1617446750000|2021-04-03 10:45:50|582.23|578.23|582.35|578.35|582.35|578.35|582.23|578.23|16
1617446760000|2021-04-03 10:46:00|582.34|578.34|582.32|578.32|582.34|578.34|582.25|578.25|12
1617446770000|2021-04-03 10:46:10|582.33|578.33|582.38|578.38|582.4|578.4|582.33|578.33|8
1617446780000|2021-04-03 10:46:20|582.41|578.41|582.35|578.35|582.41|578.41|582.35|578.35|11
1617446790000|2021-04-03 10:46:30|582.36|578.36|582.38|578.38|582.38|578.38|582.35|578.35|9
1617446800000|2021-04-03 10:46:40|582.37|578.37|582.35|578.35|582.39|578.39|582.35|578.35|12
1617446810000|2021-04-03 10:46:50|582.36|578.36|582.34|578.34|582.36|578.36|582.29|578.29|12
1617446820000|2021-04-03 10:47:00|582.33|578.33|582.34|578.34|582.36|578.36|582.33|578.33|10
1617446830000|2021-04-03 10:47:10|582.35|578.35|582.33|578.33|582.35|578.35|582.33|578.33|10
1617446840000|2021-04-03 10:47:20|582.34|578.34|582.35|578.35|582.35|578.35|582.34|578.34|6
1617446850000|2021-04-03 10:47:30|582.33|578.33|582.32|578.32|582.34|578.34|582.3|578.3|11
1617446860000|2021-04-03 10:47:40|582.3|578.3|582.33|578.33|582.33|578.33|582.3|578.3|9
1617446870000|2021-04-03 10:47:50|582.32|578.32|582.41|578.41|582.45|578.45|582.31|578.31|13
1617446880000|2021-04-03 10:48:00|582.4|578.4|582.37|578.37|582.41|578.41|582.36|578.36|13
1617446890000|2021-04-03 10:48:10|582.36|578.36|582.52|578.52|582.55|578.55|582.35|578.35|21
1617446900000|2021-04-03 10:48:20|582.53|578.53|582.7|578.7|582.7|578.7|582.52|578.52|14
1617446910000|2021-04-03 10:48:30|582.69|578.69|582.8|578.8|582.81|578.81|582.69|578.69|21
1617446920000|2021-04-03 10:48:40|582.79|578.79|582.82|578.82|582.84|578.84|582.79|578.79|15
1617446930000|2021-04-03 10:48:50|582.83|578.83|582.89|578.89|582.91|578.91|582.8|578.8|11
1617446940000|2021-04-03 10:49:00|582.91|578.91|582.86|578.86|582.91|578.91|582.83|578.83|15
1617446950000|2021-04-03 10:49:10|582.87|578.87|582.91|578.91|582.91|578.91|582.86|578.86|8
1617446960000|2021-04-03 10:49:20|582.89|578.89|582.81|578.81|582.89|578.89|582.68|578.68|11
1617446970000|2021-04-03 10:49:30|582.82|578.82|582.75|578.75|582.82|578.82|582.75|578.75|7
1617446980000|2021-04-03 10:49:40|582.62|578.62|582.6|578.6|582.71|578.71|582.54|578.54|16
1617446990000|2021-04-03 10:49:50|582.62|578.62|582.49|578.49|582.63|578.63|582.49|578.49|16
1617447000000|2021-04-03 10:50:00|582.5|578.5|582.44|578.44|582.5|578.5|582.44|578.44|14
1617447010000|2021-04-03 10:50:10|582.43|578.43|582.42|578.42|582.44|578.44|582.42|578.42|10
1617447020000|2021-04-03 10:50:20|582.43|578.43|582.34|578.34|582.43|578.43|582.34|578.34|13
1617447030000|2021-04-03 10:50:30|582.33|578.33|582.15|578.15|582.33|578.33|582.06|578.06|15
1617447040000|2021-04-03 10:50:40|582.14|578.14|582.1|578.1|582.16|578.16|582.1|578.1|9
1617447050000|2021-04-03 10:50:50|582.11|578.11|582.18|578.18|582.18|578.18|582.1|578.1|10
1617447060000|2021-04-03 10:51:00|582.16|578.16|582.07|578.07|582.18|578.18|582.06|578.06|11
1617447070000|2021-04-03 10:51:10|582.04|578.04|581.97|577.97|582.05|578.05|581.94|577.94|18
1617447080000|2021-04-03 10:51:20|581.96|577.96|581.72|577.72|581.96|577.96|581.71|577.71|20
1617447090000|2021-04-03 10:51:30|581.64|577.64|581.35|577.35|581.66|577.66|581.23|577.23|28
1617447100000|2021-04-03 10:51:40|581.34|577.34|581.24|577.24|581.42|577.42|581.24|577.24|13
1617447110000|2021-04-03 10:51:50|581.1|577.1|580.9|576.9|581.14|577.14|580.87|576.87|23
1617447120000|2021-04-03 10:52:00|580.91|576.91|581.05|577.05|581.08|577.08|580.86|576.86|25
1617447130000|2021-04-03 10:52:10|581.08|577.08|581.09|577.09|581.1|577.1|581.05|577.05|15
1617447140000|2021-04-03 10:52:20|581.08|577.08|581.11|577.11|581.13|577.13|581.02|577.02|19
1617447150000|2021-04-03 10:52:30|581.1|577.1|581.13|577.13|581.15|577.15|581.03|577.03|17
1617447160000|2021-04-03 10:52:40|581.12|577.12|581.13|577.13|581.26|577.26|581.03|577.03|25
1617447170000|2021-04-03 10:52:50|581.12|577.12|581.06|577.06|581.12|577.12|581.06|577.06|6
1617447180000|2021-04-03 10:53:00|581.03|577.03|581.13|577.13|581.14|577.14|581.03|577.03|15
1617447190000|2021-04-03 10:53:10|581.14|577.14|581.12|577.12|581.14|577.14|581.12|577.12|5
1617447200000|2021-04-03 10:53:20|581.13|577.13|581.09|577.09|581.16|577.16|581.09|577.09|11
1617447210000|2021-04-03 10:53:30|581.14|577.14|581.11|577.11|581.28|577.28|580.98|576.98|20
1617447220000|2021-04-03 10:53:40|581.13|577.13|581.14|577.14|581.15|577.15|581.12|577.12|24
1617447230000|2021-04-03 10:53:50|581.15|577.15|581.14|577.14|581.15|577.15|581.12|577.12|8
1617447240000|2021-04-03 10:54:00|581.13|577.13|581.45|577.45|581.48|577.48|581.13|577.13|23
1617447250000|2021-04-03 10:54:10|581.44|577.44|581.59|577.59|581.6|577.6|581.44|577.44|14
1617447260000|2021-04-03 10:54:20|581.6|577.6|581.78|577.78|581.78|577.78|581.59|577.59|13
1617447270000|2021-04-03 10:54:30|581.75|577.75|581.7|577.7|581.78|577.78|581.7|577.7|14
1617447280000|2021-04-03 10:54:40|581.67|577.67|581.66|577.66|581.74|577.74|581.66|577.66|8
1617447290000|2021-04-03 10:54:50|581.67|577.67|581.83|577.83|581.83|577.83|581.67|577.67|11
1617447300000|2021-04-03 10:55:00|581.85|577.85|581.82|577.82|581.85|577.85|581.82|577.82|3
1617447310000|2021-04-03 10:55:10|581.8|577.8|581.8|577.8|581.82|577.82|581.8|577.8|4
1617447320000|2021-04-03 10:55:20|581.89|577.89|581.9|577.9|581.9|577.9|581.88|577.88|4
1617447330000|2021-04-03 10:55:30|581.89|577.89|581.89|577.89|581.89|577.89|581.89|577.89|1
1617447340000|2021-04-03 10:55:40|581.91|577.91|581.89|577.89|581.91|577.91|581.89|577.89|3
1617447350000|2021-04-03 10:55:50|581.9|577.9|581.9|577.9|581.9|577.9|581.9|577.9|1
1617447360000|2021-04-03 10:56:00|581.88|577.88|581.45|577.45|581.89|577.89|581.45|577.45|15
1617447370000|2021-04-03 10:56:10|581.44|577.44|581.49|577.49|581.5|577.5|581.38|577.38|14
1617447380000|2021-04-03 10:56:20|581.5|577.5|581.42|577.42|581.5|577.5|581.33|577.33|14
1617447390000|2021-04-03 10:56:30|581.43|577.43|581.17|577.17|581.45|577.45|581.13|577.13|22
1617447400000|2021-04-03 10:56:40|581.16|577.16|581.15|577.15|581.17|577.17|581.14|577.14|14
1617447410000|2021-04-03 10:56:50|581.18|577.18|581.14|577.14|581.18|577.18|581.14|577.14|11
1617447420000|2021-04-03 10:57:00|581.15|577.15|581.15|577.15|581.15|577.15|581.1|577.1|8
1617447430000|2021-04-03 10:57:10|581.16|577.16|581.18|577.18|581.18|577.18|581.14|577.14|10
1617447440000|2021-04-03 10:57:20|581.17|577.17|581.11|577.11|581.19|577.19|581.11|577.11|9
1617447450000|2021-04-03 10:57:30|581.1|577.1|581.1|577.1|581.12|577.12|581.1|577.1|6
1617447460000|2021-04-03 10:57:40|581.07|577.07|580.83|576.83|581.09|577.09|580.83|576.83|23
1617447470000|2021-04-03 10:57:50|580.82|576.82|580.73|576.73|580.87|576.87|580.71|576.71|25
1617447480000|2021-04-03 10:58:00|580.71|576.71|580.69|576.69|580.71|576.71|580.65|576.65|15
1617447490000|2021-04-03 10:58:10|580.75|576.75|580.83|576.83|580.95|576.95|580.75|576.75|24
1617447500000|2021-04-03 10:58:20|580.84|576.84|581.03|577.03|581.03|577.03|580.81|576.81|19
1617447510000|2021-04-03 10:58:30|581.02|577.02|581.02|577.02|581.02|577.02|580.9|576.9|16
1617447520000|2021-04-03 10:58:40|581.01|577.01|581|577|581.02|577.02|580.98|576.98|19
1617447530000|2021-04-03 10:58:50|581.01|577.01|580.87|576.87|581.01|577.01|580.86|576.86|15
1617447540000|2021-04-03 10:59:00|580.88|576.88|580.95|576.95|581.01|577.01|580.88|576.88|16
1617447550000|2021-04-03 10:59:10|580.96|576.96|580.95|576.95|580.96|576.96|580.95|576.95|4
1617447560000|2021-04-03 10:59:20|580.91|576.91|580.88|576.88|580.92|576.92|580.87|576.87|12
1617447570000|2021-04-03 10:59:30|580.86|576.86|580.99|576.99|580.99|576.99|580.78|576.78|23
1617447580000|2021-04-03 10:59:40|580.98|576.98|580.93|576.93|580.99|576.99|580.88|576.88|17
1617447590000|2021-04-03 10:59:50|580.89|576.89|580.84|576.84|580.94|576.94|580.84|576.84|16
1617447600000|2021-04-03 11:00:00|580.85|576.85|580.97|576.97|580.98|576.98|580.84|576.84|27
1617447610000|2021-04-03 11:00:10|581.03|577.03|581.33|577.33|581.35|577.35|581.03|577.03|23
1617447620000|2021-04-03 11:00:20|581.28|577.28|581.39|577.39|581.39|577.39|581.24|577.24|21
1617447630000|2021-04-03 11:00:30|581.38|577.38|581.3|577.3|581.38|577.38|581.26|577.26|18
1617447640000|2021-04-03 11:00:40|581.31|577.31|581.32|577.32|581.34|577.34|581.29|577.29|13
1617447650000|2021-04-03 11:00:50|581.33|577.33|581.32|577.32|581.33|577.33|581.32|577.32|8
1617447660000|2021-04-03 11:01:00|581.33|577.33|581.66|577.66|581.66|577.66|581.33|577.33|19
1617447670000|2021-04-03 11:01:10|581.64|577.64|581.63|577.63|581.66|577.66|581.6|577.6|19
1617447680000|2021-04-03 11:01:20|581.62|577.62|581.5|577.5|581.63|577.63|581.47|577.47|19
1617447690000|2021-04-03 11:01:30|581.48|577.48|581.34|577.34|581.5|577.5|581.33|577.33|22
1617447700000|2021-04-03 11:01:40|581.35|577.35|581.21|577.21|581.44|577.44|581.19|577.19|25
1617447710000|2021-04-03 11:01:50|581.25|577.25|581.26|577.26|581.29|577.29|581.2|577.2|25
1617447720000|2021-04-03 11:02:00|581.25|577.25|581.27|577.27|581.27|577.27|581.21|577.21|20
1617447730000|2021-04-03 11:02:10|581.25|577.25|581.26|577.26|581.27|577.27|581.21|577.21|23
1617447740000|2021-04-03 11:02:20|581.25|577.25|581.41|577.41|581.49|577.49|581.22|577.22|28
1617447750000|2021-04-03 11:02:30|581.42|577.42|581.38|577.38|581.43|577.43|581.37|577.37|21
1617447760000|2021-04-03 11:02:40|581.41|577.41|581.36|577.36|581.44|577.44|581.36|577.36|27
1617447770000|2021-04-03 11:02:50|581.38|577.38|581.48|577.48|581.49|577.49|581.36|577.36|16
1617447780000|2021-04-03 11:03:00|581.47|577.47|581.47|577.47|581.49|577.49|581.46|577.46|18
1617447790000|2021-04-03 11:03:10|581.46|577.46|581.43|577.43|581.47|577.47|581.37|577.37|17
1617447800000|2021-04-03 11:03:20|581.44|577.44|581.43|577.43|581.44|577.44|581.42|577.42|10
1617447810000|2021-04-03 11:03:30|581.42|577.42|581.45|577.45|581.45|577.45|581.42|577.42|10
1617447820000|2021-04-03 11:03:40|581.44|577.44|581.44|577.44|581.47|577.47|581.41|577.41|14
1617447830000|2021-04-03 11:03:50|581.45|577.45|581.38|577.38|581.45|577.45|581.26|577.26|20
1617447840000|2021-04-03 11:04:00|581.37|577.37|581.34|577.34|581.4|577.4|581.32|577.32|22
1617447850000|2021-04-03 11:04:10|581.35|577.35|581.41|577.41|581.43|577.43|581.34|577.34|21
1617447860000|2021-04-03 11:04:20|581.4|577.4|581.46|577.46|581.48|577.48|581.4|577.4|17
1617447870000|2021-04-03 11:04:30|581.47|577.47|581.65|577.65|581.66|577.66|581.47|577.47|18
1617447880000|2021-04-03 11:04:40|581.66|577.66|581.59|577.59|581.66|577.66|581.56|577.56|27
1617447890000|2021-04-03 11:04:50|581.58|577.58|581.58|577.58|581.62|577.62|581.54|577.54|22
1617447900000|2021-04-03 11:05:00|581.65|577.65|581.56|577.56|581.67|577.67|581.53|577.53|11
1617447910000|2021-04-03 11:05:10|581.55|577.55|581.6|577.6|581.61|577.61|581.53|577.53|12
1617447920000|2021-04-03 11:05:20|581.61|577.61|581.62|577.62|581.63|577.63|581.58|577.58|11
1617447930000|2021-04-03 11:05:30|581.6|577.6|581.74|577.74|581.74|577.74|581.59|577.59|13
1617447940000|2021-04-03 11:05:40|581.75|577.75|581.6|577.6|581.76|577.76|581.59|577.59|18
1617447950000|2021-04-03 11:05:50|581.59|577.59|581.64|577.64|581.66|577.66|581.56|577.56|14
1617447960000|2021-04-03 11:06:00|581.65|577.65|581.46|577.46|581.66|577.66|581.46|577.46|14
1617447970000|2021-04-03 11:06:10|581.45|577.45|581.49|577.49|581.56|577.56|581.45|577.45|15
1617447980000|2021-04-03 11:06:20|581.52|577.52|581.5|577.5|581.6|577.6|581.48|577.48|16
1617447990000|2021-04-03 11:06:30|581.49|577.49|581.48|577.48|581.56|577.56|581.46|577.46|9
1617448000000|2021-04-03 11:06:40|581.47|577.47|581.52|577.52|581.6|577.6|581.46|577.46|12
1617448010000|2021-04-03 11:06:50|581.51|577.51|581.56|577.56|581.62|577.62|581.51|577.51|13
1617448020000|2021-04-03 11:07:00|581.55|577.55|581.57|577.57|581.63|577.63|581.51|577.51|20
1617448030000|2021-04-03 11:07:10|581.6|577.6|581.64|577.64|581.66|577.66|581.57|577.57|17
1617448040000|2021-04-03 11:07:20|581.63|577.63|581.67|577.67|581.74|577.74|581.63|577.63|24
1617448050000|2021-04-03 11:07:30|581.7|577.7|581.79|577.79|581.81|577.81|581.67|577.67|17
1617448060000|2021-04-03 11:07:40|581.8|577.8|581.82|577.82|581.82|577.82|581.79|577.79|12
1617448070000|2021-04-03 11:07:50|581.81|577.81|581.81|577.81|581.82|577.82|581.79|577.79|5
1617448080000|2021-04-03 11:08:00|581.94|577.94|582.27|578.27|582.41|578.41|581.93|577.93|22
1617448090000|2021-04-03 11:08:10|582.26|578.26|582.36|578.36|582.38|578.38|582.26|578.26|11
1617448100000|2021-04-03 11:08:20|582.37|578.37|582.36|578.36|582.41|578.41|582.35|578.35|7
1617448110000|2021-04-03 11:08:30|582.38|578.38|582.74|578.74|582.77|578.77|582.38|578.38|22
1617448120000|2021-04-03 11:08:40|582.72|578.72|582.85|578.85|582.9|578.9|582.72|578.72|17
1617448130000|2021-04-03 11:08:50|582.86|578.86|582.77|578.77|582.89|578.89|582.76|578.76|22
1617448140000|2021-04-03 11:09:00|582.76|578.76|583.07|579.07|583.07|579.07|582.76|578.76|19
1617448150000|2021-04-03 11:09:10|583.05|579.05|583.1|579.1|583.17|579.17|583.02|579.02|16
1617448160000|2021-04-03 11:09:20|583.13|579.13|583.13|579.13|583.13|579.13|583.11|579.11|3
1617448170000|2021-04-03 11:09:30|583.14|579.14|583.19|579.19|583.19|579.19|583.14|579.14|15
1617448180000|2021-04-03 11:09:40|583.17|579.17|583.2|579.2|583.2|579.2|583.16|579.16|14
1617448190000|2021-04-03 11:09:50|583.23|579.23|583.84|579.84|583.86|579.86|583.23|579.23|18
1617448200000|2021-04-03 11:10:00|583.8|579.8|583.63|579.63|583.81|579.81|583.63|579.63|22
1617448210000|2021-04-03 11:10:10|583.58|579.58|583.18|579.18|583.58|579.58|583.18|579.18|20
1617448220000|2021-04-03 11:10:20|583.2|579.2|583.01|579.01|583.22|579.22|583|579|10
1617448230000|2021-04-03 11:10:30|582.99|578.99|582.84|578.84|582.99|578.99|582.72|578.72|24
1617448240000|2021-04-03 11:10:40|582.8|578.8|582.95|578.95|582.95|578.95|582.79|578.79|16
1617448250000|2021-04-03 11:10:50|582.92|578.92|583.39|579.39|583.41|579.41|582.92|578.92|18
1617448260000|2021-04-03 11:11:00|583.37|579.37|583.32|579.32|583.39|579.39|583.3|579.3|16
1617448270000|2021-04-03 11:11:10|583.28|579.28|583.18|579.18|583.33|579.33|583.17|579.17|22
1617448280000|2021-04-03 11:11:20|583.19|579.19|583.37|579.37|583.37|579.37|583.19|579.19|11
1617448290000|2021-04-03 11:11:30|583.36|579.36|583.41|579.41|583.42|579.42|583.36|579.36|9
1617448300000|2021-04-03 11:11:40|583.4|579.4|583.2|579.2|583.4|579.4|583.15|579.15|7
1617448310000|2021-04-03 11:11:50|583.19|579.19|583.16|579.16|583.19|579.19|583.12|579.12|7
1617448320000|2021-04-03 11:12:00|583.17|579.17|583.2|579.2|583.21|579.21|583.17|579.17|16
1617448330000|2021-04-03 11:12:10|583.18|579.18|583.15|579.15|583.21|579.21|583.14|579.14|16
1617448340000|2021-04-03 11:12:20|583.24|579.24|583.21|579.21|583.24|579.24|583.18|579.18|5
1617448350000|2021-04-03 11:12:30|583.22|579.22|583.27|579.27|583.3|579.3|583.22|579.22|20
1617448360000|2021-04-03 11:12:40|583.28|579.28|583.33|579.33|583.33|579.33|583.24|579.24|13
1617448370000|2021-04-03 11:12:50|583.32|579.32|583.19|579.19|583.33|579.33|583.19|579.19|10
1617448380000|2021-04-03 11:13:00|583.15|579.15|583.2|579.2|583.21|579.21|583.14|579.14|22
1617448390000|2021-04-03 11:13:10|583.21|579.21|583.14|579.14|583.23|579.23|583.12|579.12|17
1617448400000|2021-04-03 11:13:20|583.08|579.08|583|579|583.13|579.13|582.99|578.99|29
1617448410000|2021-04-03 11:13:30|583.01|579.01|583.05|579.05|583.08|579.08|583.01|579.01|19
1617448420000|2021-04-03 11:13:40|583.06|579.06|583.07|579.07|583.07|579.07|583.06|579.06|4
1617448430000|2021-04-03 11:13:50|583.09|579.09|583.24|579.24|583.24|579.24|583.08|579.08|11
1617448440000|2021-04-03 11:14:00|583.25|579.25|583.62|579.62|583.63|579.63|583.25|579.25|18
1617448450000|2021-04-03 11:14:10|583.6|579.6|583.65|579.65|583.72|579.72|583.59|579.59|15
1617448460000|2021-04-03 11:14:20|583.64|579.64|583.63|579.63|583.67|579.67|583.63|579.63|9
1617448470000|2021-04-03 11:14:30|583.64|579.64|583.81|579.81|583.81|579.81|583.64|579.64|20
1617448480000|2021-04-03 11:14:40|583.8|579.8|584.17|580.17|584.17|580.17|583.8|579.8|11
1617448490000|2021-04-03 11:14:50|584.18|580.18|584.25|580.25|584.25|580.25|584.16|580.16|9
1617448500000|2021-04-03 11:15:00|584.26|580.26|584.4|580.4|584.62|580.62|584.26|580.26|14
1617448510000|2021-04-03 11:15:10|584.39|580.39|584.29|580.29|584.55|580.55|584.27|580.27|19
1617448520000|2021-04-03 11:15:20|584.34|580.34|584.1|580.1|584.36|580.36|584.1|580.1|25
1617448530000|2021-04-03 11:15:30|584.12|580.12|584.14|580.14|584.16|580.16|584.12|580.12|6
1617448540000|2021-04-03 11:15:40|584.15|580.15|584.08|580.08|584.15|580.15|584.07|580.07|15
1617448550000|2021-04-03 11:15:50|584.05|580.05|583.94|579.94|584.07|580.07|583.85|579.85|19
1617448560000|2021-04-03 11:16:00|583.93|579.93|583.74|579.74|583.93|579.93|583.73|579.73|21
1617448570000|2021-04-03 11:16:10|583.71|579.71|583.63|579.63|583.71|579.71|583.61|579.61|11
1617448580000|2021-04-03 11:16:20|583.62|579.62|583.66|579.66|583.66|579.66|583.62|579.62|12
1617448590000|2021-04-03 11:16:30|583.65|579.65|583.64|579.64|583.65|579.65|583.63|579.63|14
1617448600000|2021-04-03 11:16:40|583.63|579.63|583.63|579.63|583.64|579.64|583.63|579.63|5
1617448610000|2021-04-03 11:16:50|583.62|579.62|583.64|579.64|583.65|579.65|583.62|579.62|8
1617448620000|2021-04-03 11:17:00|583.63|579.63|583.42|579.42|583.63|579.63|583.39|579.39|13
1617448630000|2021-04-03 11:17:10|583.41|579.41|583.43|579.43|583.45|579.45|583.41|579.41|12
1617448640000|2021-04-03 11:17:20|583.42|579.42|583.34|579.34|583.47|579.47|583.32|579.32|21
1617448650000|2021-04-03 11:17:30|583.32|579.32|583.33|579.33|583.43|579.43|583.32|579.32|21
1617448660000|2021-04-03 11:17:40|583.43|579.43|583.37|579.37|583.43|579.43|583.33|579.33|19
1617448670000|2021-04-03 11:17:50|583.35|579.35|583.35|579.35|583.45|579.45|583.34|579.34|16
1617448680000|2021-04-03 11:18:00|583.34|579.34|583.34|579.34|583.38|579.38|583.28|579.28|18
1617448690000|2021-04-03 11:18:10|583.36|579.36|583.4|579.4|583.44|579.44|583.36|579.36|9
1617448700000|2021-04-03 11:18:20|583.41|579.41|583.45|579.45|583.48|579.48|583.39|579.39|16
1617448710000|2021-04-03 11:18:30|583.46|579.46|583.82|579.82|583.87|579.87|583.46|579.46|24
1617448720000|2021-04-03 11:18:40|583.85|579.85|584.01|580.01|584.01|580.01|583.85|579.85|14
1617448730000|2021-04-03 11:18:50|584.03|580.03|584.03|580.03|584.08|580.08|583.99|579.99|23
1617448740000|2021-04-03 11:19:00|584.02|580.02|583.92|579.92|584.02|580.02|583.92|579.92|14
1617448750000|2021-04-03 11:19:10|583.93|579.93|583.99|579.99|584.02|580.02|583.93|579.93|4
1617448760000|2021-04-03 11:19:20|584|580|583.99|579.99|584|580|583.98|579.98|8
1617448770000|2021-04-03 11:19:30|583.96|579.96|583.83|579.83|584.03|580.03|583.83|579.83|17
1617448780000|2021-04-03 11:19:40|583.84|579.84|583.74|579.74|583.84|579.84|583.74|579.74|14
1617448790000|2021-04-03 11:19:50|583.75|579.75|583.52|579.52|583.78|579.78|583.5|579.5|16
1617448800000|2021-04-03 11:20:00|583.51|579.51|583.52|579.52|583.54|579.54|583.45|579.45|21
1617448810000|2021-04-03 11:20:10|583.53|579.53|583.48|579.48|583.55|579.55|583.47|579.47|12
1617448820000|2021-04-03 11:20:20|583.49|579.49|583.56|579.56|583.57|579.57|583.48|579.48|17
1617448830000|2021-04-03 11:20:30|583.54|579.54|583.57|579.57|583.61|579.61|583.52|579.52|26
1617448840000|2021-04-03 11:20:40|583.54|579.54|583.56|579.56|583.57|579.57|583.52|579.52|22
1617448850000|2021-04-03 11:20:50|583.53|579.53|583.56|579.56|583.56|579.56|583.5|579.5|14
1617448860000|2021-04-03 11:21:00|583.57|579.57|583.86|579.86|583.86|579.86|583.57|579.57|16
1617448870000|2021-04-03 11:21:10|583.83|579.83|583.89|579.89|583.89|579.89|583.83|579.83|8
1617448880000|2021-04-03 11:21:20|583.97|579.97|583.89|579.89|583.97|579.97|583.86|579.86|13
1617448890000|2021-04-03 11:21:30|583.88|579.88|583.83|579.83|583.89|579.89|583.71|579.71|22
1617448900000|2021-04-03 11:21:40|583.84|579.84|583.95|579.95|584.01|580.01|583.83|579.83|20
1617448910000|2021-04-03 11:21:50|583.94|579.94|583.88|579.88|584.01|580.01|583.83|579.83|20
1617448920000|2021-04-03 11:22:00|583.89|579.89|583.91|579.91|583.91|579.91|583.88|579.88|7
1617448930000|2021-04-03 11:22:10|583.9|579.9|583.98|579.98|584|580|583.85|579.85|25
1617448940000|2021-04-03 11:22:20|584.02|580.02|583.85|579.85|584.02|580.02|583.85|579.85|16
1617448950000|2021-04-03 11:22:30|583.84|579.84|583.81|579.81|583.98|579.98|583.67|579.67|20
1617448960000|2021-04-03 11:22:40|583.78|579.78|583.82|579.82|583.82|579.82|583.78|579.78|7
1617448970000|2021-04-03 11:22:50|583.9|579.9|583.78|579.78|583.9|579.9|583.78|579.78|9
1617448980000|2021-04-03 11:23:00|583.77|579.77|583.75|579.75|583.8|579.8|583.75|579.75|6
1617448990000|2021-04-03 11:23:10|583.76|579.76|583.81|579.81|583.81|579.81|583.7|579.7|21
1617449000000|2021-04-03 11:23:20|583.78|579.78|583.56|579.56|583.84|579.84|583.47|579.47|19
1617449010000|2021-04-03 11:23:30|583.57|579.57|583.48|579.48|583.6|579.6|583.48|579.48|10
1617449020000|2021-04-03 11:23:40|583.47|579.47|583.3|579.3|583.47|579.47|583.27|579.27|22
1617449030000|2021-04-03 11:23:50|583.32|579.32|583.29|579.29|583.41|579.41|583.29|579.29|17
1617449040000|2021-04-03 11:24:00|583.3|579.3|583.22|579.22|583.37|579.37|583.02|579.02|20
1617449050000|2021-04-03 11:24:10|583.08|579.08|583.03|579.03|583.26|579.26|582.98|578.98|25
1617449060000|2021-04-03 11:24:20|583.05|579.05|583.09|579.09|583.11|579.11|583.03|579.03|14
1617449070000|2021-04-03 11:24:30|583.08|579.08|583.1|579.1|583.11|579.11|583.04|579.04|19
1617449080000|2021-04-03 11:24:40|583.09|579.09|583.04|579.04|583.15|579.15|583|579|23
1617449090000|2021-04-03 11:24:50|583.03|579.03|582.92|578.92|583.05|579.05|582.89|578.89|22
1617449100000|2021-04-03 11:25:00|582.9|578.9|582.93|578.93|582.99|578.99|582.89|578.89|13
1617449110000|2021-04-03 11:25:10|582.92|578.92|582.63|578.63|582.92|578.92|582.62|578.62|22
1617449120000|2021-04-03 11:25:20|582.67|578.67|582.54|578.54|582.84|578.84|582.53|578.53|27
1617449130000|2021-04-03 11:25:30|582.52|578.52|582.49|578.49|582.55|578.55|582.49|578.49|16
1617449140000|2021-04-03 11:25:40|582.51|578.51|582.64|578.64|582.71|578.71|582.49|578.49|22
1617449150000|2021-04-03 11:25:50|582.65|578.65|582.65|578.65|582.66|578.66|582.6|578.6|9
1617449160000|2021-04-03 11:26:00|582.66|578.66|582.64|578.64|582.71|578.71|582.64|578.64|10
1617449170000|2021-04-03 11:26:10|582.62|578.62|582.49|578.49|582.67|578.67|582.48|578.48|22
1617449180000|2021-04-03 11:26:20|582.47|578.47|582.49|578.49|582.55|578.55|582.4|578.4|18
1617449190000|2021-04-03 11:26:30|582.48|578.48|582.57|578.57|582.61|578.61|582.35|578.35|16
1617449200000|2021-04-03 11:26:40|582.56|578.56|582.57|578.57|582.59|578.59|582.56|578.56|8
1617449210000|2021-04-03 11:26:50|582.58|578.58|582.56|578.56|582.58|578.58|582.52|578.52|13
1617449220000|2021-04-03 11:27:00|582.57|578.57|582.64|578.64|582.64|578.64|582.45|578.45|25
1617449230000|2021-04-03 11:27:10|582.63|578.63|582.53|578.53|582.64|578.64|582.47|578.47|15
1617449240000|2021-04-03 11:27:20|582.54|578.54|582.52|578.52|582.54|578.54|582.49|578.49|10
1617449250000|2021-04-03 11:27:30|582.51|578.51|582.44|578.44|582.51|578.51|582.43|578.43|10
1617449260000|2021-04-03 11:27:40|582.43|578.43|582.43|578.43|582.47|578.47|582.38|578.38|10
1617449270000|2021-04-03 11:27:50|582.42|578.42|582.44|578.44|582.49|578.49|582.42|578.42|12
1617449280000|2021-04-03 11:28:00|582.45|578.45|582.55|578.55|582.55|578.55|582.45|578.45|8
1617449290000|2021-04-03 11:28:10|582.58|578.58|583.03|579.03|583.03|579.03|582.58|578.58|27
1617449300000|2021-04-03 11:28:20|583.04|579.04|583.09|579.09|583.12|579.12|582.87|578.87|31
1617449310000|2021-04-03 11:28:30|583.1|579.1|583.06|579.06|583.14|579.14|583.06|579.06|19
1617449320000|2021-04-03 11:28:40|583.08|579.08|583.11|579.11|583.14|579.14|583.07|579.07|13
1617449330000|2021-04-03 11:28:50|583.1|579.1|583.13|579.13|583.26|579.26|583.1|579.1|25
1617449340000|2021-04-03 11:29:00|583.15|579.15|583.16|579.16|583.26|579.26|583.14|579.14|23
1617449350000|2021-04-03 11:29:10|583.15|579.15|583.32|579.32|583.32|579.32|583.08|579.08|23
1617449360000|2021-04-03 11:29:20|583.33|579.33|583.39|579.39|583.41|579.41|583.32|579.32|24
1617449370000|2021-04-03 11:29:30|583.4|579.4|583.45|579.45|583.46|579.46|583.37|579.37|20
1617449380000|2021-04-03 11:29:40|583.4|579.4|583.17|579.17|583.42|579.42|583.16|579.16|25
1617449390000|2021-04-03 11:29:50|583.18|579.18|583.1|579.1|583.2|579.2|583.04|579.04|30
1617449400000|2021-04-03 11:30:00|583.11|579.11|583.19|579.19|583.2|579.2|583.1|579.1|25
1617449410000|2021-04-03 11:30:10|583.21|579.21|583.2|579.2|583.34|579.34|583.2|579.2|27
1617449420000|2021-04-03 11:30:20|583.37|579.37|583.29|579.29|583.46|579.46|583.08|579.08|30
1617449430000|2021-04-03 11:30:30|583.33|579.33|583.34|579.34|583.42|579.42|583.3|579.3|22
1617449440000|2021-04-03 11:30:40|583.31|579.31|583.2|579.2|583.32|579.32|583.18|579.18|21
1617449450000|2021-04-03 11:30:50|583.23|579.23|583.19|579.19|583.23|579.23|583.17|579.17|17
1617449460000|2021-04-03 11:31:00|583.2|579.2|583.48|579.48|583.5|579.5|583.19|579.19|18
1617449470000|2021-04-03 11:31:10|583.4|579.4|583.54|579.54|583.54|579.54|583.4|579.4|27
1617449480000|2021-04-03 11:31:20|583.5|579.5|583.5|579.5|583.53|579.53|583.47|579.47|18
1617449490000|2021-04-03 11:31:30|583.52|579.52|583.41|579.41|583.56|579.56|583.41|579.41|13
1617449500000|2021-04-03 11:31:40|583.42|579.42|583.41|579.41|583.42|579.42|583.32|579.32|10
1617449510000|2021-04-03 11:31:50|583.43|579.43|583.6|579.6|583.63|579.63|583.42|579.42|23
1617449520000|2021-04-03 11:32:00|583.62|579.62|583.7|579.7|583.7|579.7|583.55|579.55|21
1617449530000|2021-04-03 11:32:10|583.66|579.66|583.64|579.64|583.68|579.68|583.41|579.41|22
1617449540000|2021-04-03 11:32:20|583.65|579.65|583.73|579.73|583.79|579.79|583.65|579.65|19
1617449550000|2021-04-03 11:32:30|583.66|579.66|583.7|579.7|583.72|579.72|583.65|579.65|21
1617449560000|2021-04-03 11:32:40|583.66|579.66|583.55|579.55|583.7|579.7|583.54|579.54|13
1617449570000|2021-04-03 11:32:50|583.54|579.54|583.53|579.53|583.55|579.55|583.52|579.52|14
1617449580000|2021-04-03 11:33:00|583.54|579.54|583.6|579.6|583.64|579.64|583.54|579.54|18
1617449590000|2021-04-03 11:33:10|583.59|579.59|583.26|579.26|583.6|579.6|583.26|579.26|26
1617449600000|2021-04-03 11:33:20|583.27|579.27|583.26|579.26|583.27|579.27|583.26|579.26|4
1617449610000|2021-04-03 11:33:30|583.24|579.24|583.13|579.13|583.25|579.25|583.13|579.13|12
1617449620000|2021-04-03 11:33:40|583.12|579.12|583.12|579.12|583.2|579.2|583.1|579.1|10
1617449630000|2021-04-03 11:33:50|583.11|579.11|583.04|579.04|583.14|579.14|583.04|579.04|5
1617449640000|2021-04-03 11:34:00|583.03|579.03|583.01|579.01|583.03|579.03|583|579|5
1617449650000|2021-04-03 11:34:10|583|579|583.05|579.05|583.13|579.13|583|579|24
1617449660000|2021-04-03 11:34:20|583.04|579.04|583.08|579.08|583.09|579.09|583.02|579.02|10
1617449670000|2021-04-03 11:34:30|583.07|579.07|583.17|579.17|583.22|579.22|583.07|579.07|17
1617449680000|2021-04-03 11:34:40|583.23|579.23|583.31|579.31|583.47|579.47|583.23|579.23|26
1617449690000|2021-04-03 11:34:50|583.36|579.36|583.34|579.34|583.42|579.42|583.28|579.28|15
1617449700000|2021-04-03 11:35:00|583.27|579.27|583.24|579.24|583.29|579.29|583.19|579.19|22
1617449710000|2021-04-03 11:35:10|583.2|579.2|583.45|579.45|583.51|579.51|583.2|579.2|19
1617449720000|2021-04-03 11:35:20|583.44|579.44|583.45|579.45|583.49|579.49|583.35|579.35|26
1617449730000|2021-04-03 11:35:30|583.44|579.44|583.45|579.45|583.51|579.51|583.21|579.21|24
1617449740000|2021-04-03 11:35:40|583.41|579.41|583.44|579.44|583.5|579.5|583.35|579.35|26
1617449750000|2021-04-03 11:35:50|583.45|579.45|583.48|579.48|583.57|579.57|583.44|579.44|16
1617449760000|2021-04-03 11:36:00|583.49|579.49|583.47|579.47|583.49|579.49|583.46|579.46|21
1617449770000|2021-04-03 11:36:10|583.48|579.48|583.48|579.48|583.5|579.5|583.47|579.47|16
1617449780000|2021-04-03 11:36:20|583.49|579.49|583.49|579.49|583.51|579.51|583.49|579.49|11
1617449790000|2021-04-03 11:36:30|583.5|579.5|583.4|579.4|583.52|579.52|583.32|579.32|24
1617449800000|2021-04-03 11:36:40|583.39|579.39|583.39|579.39|583.42|579.42|583.37|579.37|20
1617449810000|2021-04-03 11:36:50|583.38|579.38|583.37|579.37|583.4|579.4|583.34|579.34|13
1617449820000|2021-04-03 11:37:00|583.36|579.36|583.36|579.36|583.37|579.37|583.34|579.34|11
1617449830000|2021-04-03 11:37:10|583.27|579.27|583.28|579.28|583.39|579.39|583.26|579.26|20
1617449840000|2021-04-03 11:37:20|583.26|579.26|583.31|579.31|583.33|579.33|583.26|579.26|18
1617449850000|2021-04-03 11:37:30|583.3|579.3|583.29|579.29|583.3|579.3|583.28|579.28|8
1617449860000|2021-04-03 11:37:40|583.3|579.3|583.29|579.29|583.3|579.3|583.28|579.28|5
1617449870000|2021-04-03 11:37:50|583.34|579.34|583.34|579.34|583.36|579.36|583.32|579.32|14
1617449880000|2021-04-03 11:38:00|583.35|579.35|583.32|579.32|583.37|579.37|583.31|579.31|20
1617449890000|2021-04-03 11:38:10|583.31|579.31|583.32|579.32|583.33|579.33|583.29|579.29|14
1617449900000|2021-04-03 11:38:20|583.33|579.33|583.34|579.34|583.34|579.34|583.32|579.32|12
1617449910000|2021-04-03 11:38:30|583.33|579.33|583.26|579.26|583.34|579.34|583.26|579.26|16
1617449920000|2021-04-03 11:38:40|583.27|579.27|583.26|579.26|583.28|579.28|583.26|579.26|6
1617449930000|2021-04-03 11:38:50|583.27|579.27|583.21|579.21|583.28|579.28|583.21|579.21|8
1617449940000|2021-04-03 11:39:00|583.22|579.22|583.32|579.32|583.36|579.36|583.21|579.21|18
1617449950000|2021-04-03 11:39:10|583.33|579.33|583.44|579.44|583.46|579.46|583.32|579.32|15
1617449960000|2021-04-03 11:39:20|583.46|579.46|583.47|579.47|583.47|579.47|583.45|579.45|12
1617449970000|2021-04-03 11:39:30|583.46|579.46|583.46|579.46|583.47|579.47|583.45|579.45|7
1617449980000|2021-04-03 11:39:40|583.45|579.45|583.47|579.47|583.47|579.47|583.45|579.45|9
1617449990000|2021-04-03 11:39:50|583.46|579.46|583.69|579.69|583.74|579.74|583.46|579.46|15
1617450000000|2021-04-03 11:40:00|583.74|579.74|583.74|579.74|583.81|579.81|583.73|579.73|31
1617450010000|2021-04-03 11:40:10|583.72|579.72|583.54|579.54|583.72|579.72|583.53|579.53|14
1617450020000|2021-04-03 11:40:20|583.53|579.53|583.56|579.56|583.56|579.56|583.53|579.53|10
1617450030000|2021-04-03 11:40:30|583.55|579.55|583.54|579.54|583.55|579.55|583.54|579.54|2
1617450040000|2021-04-03 11:40:40|583.55|579.55|583.59|579.59|583.62|579.62|583.52|579.52|7
1617450050000|2021-04-03 11:40:50|583.57|579.57|583.59|579.59|583.59|579.59|583.57|579.57|2
1617450060000|2021-04-03 11:41:00|583.57|579.57|583.49|579.49|583.57|579.57|583.47|579.47|7
1617450070000|2021-04-03 11:41:10|583.47|579.47|583.41|579.41|583.47|579.47|583.41|579.41|11
1617450080000|2021-04-03 11:41:20|583.42|579.42|583.44|579.44|583.56|579.56|583.41|579.41|12
1617450090000|2021-04-03 11:41:30|583.43|579.43|583.45|579.45|583.46|579.46|583.43|579.43|18
1617450100000|2021-04-03 11:41:40|583.44|579.44|583.44|579.44|583.46|579.46|583.44|579.44|7
1617450110000|2021-04-03 11:41:50|583.43|579.43|583.61|579.61|583.62|579.62|583.43|579.43|17
1617450120000|2021-04-03 11:42:00|583.6|579.6|583.68|579.68|583.7|579.7|583.6|579.6|28
1617450130000|2021-04-03 11:42:10|583.67|579.67|583.98|579.98|584.01|580.01|583.67|579.67|31
1617450140000|2021-04-03 11:42:20|583.96|579.96|583.98|579.98|584.01|580.01|583.95|579.95|18
1617450150000|2021-04-03 11:42:30|584|580|584.01|580.01|584.01|580.01|584|580|2
1617450160000|2021-04-03 11:42:40|584.02|580.02|584|580|584.02|580.02|583.99|579.99|7
1617450170000|2021-04-03 11:42:50|584.01|580.01|584.01|580.01|584.01|580.01|584.01|580.01|1
1617450180000|2021-04-03 11:43:00|584.02|580.02|584|580|584.02|580.02|584|580|2
1617450190000|2021-04-03 11:43:10|584.02|580.02|584|580|584.04|580.04|583.99|579.99|12
1617450200000|2021-04-03 11:43:20|584.03|580.03|584.03|580.03|584.03|580.03|584.02|580.02|3
1617450210000|2021-04-03 11:43:30|584.05|580.05|584.05|580.05|584.05|580.05|584.03|580.03|3
1617450220000|2021-04-03 11:43:40|584.06|580.06|584.03|580.03|584.06|580.06|584.03|580.03|10
1617450230000|2021-04-03 11:43:50|584.02|580.02|583.99|579.99|584.02|580.02|583.95|579.95|15
1617450240000|2021-04-03 11:44:00|584.01|580.01|583.87|579.87|584.01|580.01|583.8|579.8|25
1617450250000|2021-04-03 11:44:10|583.86|579.86|583.7|579.7|583.87|579.87|583.67|579.67|13
1617450260000|2021-04-03 11:44:20|583.72|579.72|583.81|579.81|583.81|579.81|583.72|579.72|4
1617450270000|2021-04-03 11:44:30|583.8|579.8|583.73|579.73|583.8|579.8|583.73|579.73|6
1617450280000|2021-04-03 11:44:40|583.74|579.74|583.73|579.73|583.74|579.74|583.73|579.73|2
1617450290000|2021-04-03 11:44:50|583.72|579.72|583.73|579.73|583.73|579.73|583.71|579.71|5
1617450320000|2021-04-03 11:45:20|583.72|579.72|583.72|579.72|583.72|579.72|583.71|579.71|5
1617450330000|2021-04-03 11:45:30|583.73|579.73|583.7|579.7|583.73|579.73|583.7|579.7|2
1617450340000|2021-04-03 11:45:40|583.72|579.72|583.72|579.72|583.72|579.72|583.71|579.71|3
1617450350000|2021-04-03 11:45:50|583.71|579.71|583.71|579.71|583.75|579.75|583.71|579.71|5
1617450360000|2021-04-03 11:46:00|584.02|580.02|583.98|579.98|584.23|580.23|583.94|579.94|17
1617450370000|2021-04-03 11:46:10|583.97|579.97|583.86|579.86|584.02|580.02|583.82|579.82|28
1617450380000|2021-04-03 11:46:20|583.88|579.88|583.94|579.94|583.96|579.96|583.86|579.86|16
1617450390000|2021-04-03 11:46:30|583.92|579.92|583.79|579.79|583.92|579.92|583.78|579.78|12
1617450400000|2021-04-03 11:46:40|583.78|579.78|583.38|579.38|583.78|579.78|583.38|579.38|15
1617450410000|2021-04-03 11:46:50|583.42|579.42|583.42|579.42|583.44|579.44|583.42|579.42|10
1617450420000|2021-04-03 11:47:00|583.43|579.43|583.38|579.38|583.43|579.43|583.38|579.38|6
1617450430000|2021-04-03 11:47:10|583.35|579.35|583.34|579.34|583.42|579.42|583.24|579.24|20
1617450440000|2021-04-03 11:47:20|583.32|579.32|583.25|579.25|583.35|579.35|583.2|579.2|15
1617450450000|2021-04-03 11:47:30|583.26|579.26|583.03|579.03|583.26|579.26|583.01|579.01|11
1617450460000|2021-04-03 11:47:40|583|579|582.95|578.95|583|579|582.86|578.86|9
1617450470000|2021-04-03 11:47:50|582.93|578.93|582.91|578.91|582.93|578.93|582.91|578.91|2
1617450480000|2021-04-03 11:48:00|582.88|578.88|582.81|578.81|582.88|578.88|582.8|578.8|10
1617450490000|2021-04-03 11:48:10|582.8|578.8|582.79|578.79|582.81|578.81|582.75|578.75|15
1617450500000|2021-04-03 11:48:20|582.76|578.76|582.77|578.77|582.81|578.81|582.76|578.76|6
1617450510000|2021-04-03 11:48:30|582.76|578.76|582.79|578.79|582.81|578.81|582.75|578.75|11
1617450520000|2021-04-03 11:48:40|582.78|578.78|582.75|578.75|582.79|578.79|582.73|578.73|13
1617450530000|2021-04-03 11:48:50|582.76|578.76|582.74|578.74|582.76|578.76|582.74|578.74|11
1617450540000|2021-04-03 11:49:00|582.72|578.72|582.65|578.65|582.78|578.78|582.65|578.65|17
1617450550000|2021-04-03 11:49:10|582.64|578.64|582.79|578.79|582.8|578.8|582.54|578.54|27
1617450560000|2021-04-03 11:49:20|582.8|578.8|583.04|579.04|583.04|579.04|582.8|578.8|20
1617450570000|2021-04-03 11:49:30|583.03|579.03|583.01|579.01|583.07|579.07|583|579|11
1617450580000|2021-04-03 11:49:40|583|579|582.95|578.95|583|579|582.95|578.95|20
1617450590000|2021-04-03 11:49:50|582.96|578.96|582.93|578.93|582.96|578.96|582.9|578.9|17
1617450600000|2021-04-03 11:50:00|582.92|578.92|582.92|578.92|583.02|579.02|582.91|578.91|15
1617450610000|2021-04-03 11:50:10|582.93|578.93|582.86|578.86|582.93|578.93|582.79|578.79|12
1617450620000|2021-04-03 11:50:20|582.85|578.85|583.13|579.13|583.13|579.13|582.85|578.85|22
1617450630000|2021-04-03 11:50:30|583.12|579.12|583.12|579.12|583.12|579.12|583.12|579.12|1
1617450640000|2021-04-03 11:50:40|583.11|579.11|583.23|579.23|583.23|579.23|583.11|579.11|16
1617450650000|2021-04-03 11:50:50|583.22|579.22|583.3|579.3|583.31|579.31|583.22|579.22|10
1617450660000|2021-04-03 11:51:00|583.26|579.26|582.98|578.98|583.3|579.3|582.98|578.98|27
1617450670000|2021-04-03 11:51:10|582.97|578.97|582.91|578.91|582.98|578.98|582.9|578.9|13
1617450680000|2021-04-03 11:51:20|582.9|578.9|582.91|578.91|582.94|578.94|582.9|578.9|15
1617450690000|2021-04-03 11:51:30|582.9|578.9|583|579|583.12|579.12|582.89|578.89|18
1617450700000|2021-04-03 11:51:40|583.01|579.01|582.96|578.96|583.01|579.01|582.95|578.95|7
1617450710000|2021-04-03 11:51:50|582.97|578.97|582.96|578.96|582.99|578.99|582.95|578.95|11
1617450720000|2021-04-03 11:52:00|582.97|578.97|583|579|583.09|579.09|582.95|578.95|21
1617450730000|2021-04-03 11:52:10|583.01|579.01|583.1|579.1|583.22|579.22|583|579|22
1617450740000|2021-04-03 11:52:20|583.11|579.11|583.2|579.2|583.27|579.27|583.1|579.1|15
1617450750000|2021-04-03 11:52:30|583.17|579.17|583.09|579.09|583.17|579.17|583.09|579.09|10
1617450760000|2021-04-03 11:52:40|583.08|579.08|583.08|579.08|583.1|579.1|583.07|579.07|11
1617450770000|2021-04-03 11:52:50|583.09|579.09|583.1|579.1|583.11|579.11|583.08|579.08|11
1617450780000|2021-04-03 11:53:00|583.11|579.11|583.19|579.19|583.25|579.25|583.11|579.11|14
1617450790000|2021-04-03 11:53:10|583.18|579.18|583.05|579.05|583.18|579.18|582.99|578.99|20
1617450800000|2021-04-03 11:53:20|583.06|579.06|583.14|579.14|583.14|579.14|583.05|579.05|11
1617450810000|2021-04-03 11:53:30|583.13|579.13|583.14|579.14|583.18|579.18|583.11|579.11|13
1617450820000|2021-04-03 11:53:40|583.16|579.16|583.14|579.14|583.18|579.18|583.14|579.14|23
1617450830000|2021-04-03 11:53:50|583.16|579.16|583.24|579.24|583.28|579.28|583.15|579.15|22
1617450840000|2021-04-03 11:54:00|583.25|579.25|583.22|579.22|583.26|579.26|583.19|579.19|15
1617450850000|2021-04-03 11:54:10|583.21|579.21|583.17|579.17|583.22|579.22|583.12|579.12|16
1617450860000|2021-04-03 11:54:20|583.16|579.16|583.06|579.06|583.17|579.17|583.06|579.06|9
1617450870000|2021-04-03 11:54:30|583.07|579.07|582.95|578.95|583.07|579.07|582.91|578.91|27
1617450880000|2021-04-03 11:54:40|582.96|578.96|582.94|578.94|582.97|578.97|582.93|578.93|9
1617450890000|2021-04-03 11:54:50|582.95|578.95|582.95|578.95|582.95|578.95|582.93|578.93|12
1617450900000|2021-04-03 11:55:00|582.94|578.94|582.95|578.95|582.96|578.96|582.94|578.94|12
1617450910000|2021-04-03 11:55:10|582.94|578.94|582.91|578.91|582.94|578.94|582.91|578.91|7
1617450920000|2021-04-03 11:55:20|582.93|578.93|582.93|578.93|582.96|578.96|582.92|578.92|17
1617450930000|2021-04-03 11:55:30|582.96|578.96|582.95|578.95|582.96|578.96|582.94|578.94|7
1617450940000|2021-04-03 11:55:40|582.96|578.96|582.92|578.92|582.96|578.96|582.92|578.92|13
1617450950000|2021-04-03 11:55:50|582.93|578.93|582.91|578.91|582.93|578.93|582.9|578.9|8
1617450960000|2021-04-03 11:56:00|582.9|578.9|582.91|578.91|582.91|578.91|582.89|578.89|6
1617450970000|2021-04-03 11:56:10|582.9|578.9|582.76|578.76|582.91|578.91|582.76|578.76|18
1617450980000|2021-04-03 11:56:20|582.75|578.75|582.69|578.69|582.76|578.76|582.69|578.69|9
1617450990000|2021-04-03 11:56:30|582.68|578.68|582.66|578.66|582.72|578.72|582.66|578.66|12
1617451000000|2021-04-03 11:56:40|582.65|578.65|582.59|578.59|582.66|578.66|582.58|578.58|11
1617451010000|2021-04-03 11:56:50|582.56|578.56|582.49|578.49|582.59|578.59|582.45|578.45|18
1617451020000|2021-04-03 11:57:00|582.51|578.51|582.89|578.89|582.92|578.92|582.51|578.51|20
1617451030000|2021-04-03 11:57:10|582.87|578.87|582.96|578.96|583.01|579.01|582.86|578.86|24
1617451040000|2021-04-03 11:57:20|582.95|578.95|582.81|578.81|582.98|578.98|582.8|578.8|22
1617451050000|2021-04-03 11:57:30|582.79|578.79|582.44|578.44|582.8|578.8|582.42|578.42|23
1617451060000|2021-04-03 11:57:40|582.42|578.42|582.66|578.66|582.66|578.66|582.42|578.42|20
1617451070000|2021-04-03 11:57:50|582.65|578.65|582.75|578.75|582.85|578.85|582.64|578.64|28
1617451080000|2021-04-03 11:58:00|582.78|578.78|582.99|578.99|583.05|579.05|582.69|578.69|20
1617451090000|2021-04-03 11:58:10|583|579|583.09|579.09|583.09|579.09|582.99|578.99|23
1617451100000|2021-04-03 11:58:20|583.08|579.08|583.28|579.28|583.32|579.32|583.07|579.07|22
1617451110000|2021-04-03 11:58:30|583.26|579.26|583.36|579.36|583.36|579.36|583.26|579.26|30
1617451120000|2021-04-03 11:58:40|583.4|579.4|583.72|579.72|583.73|579.73|583.4|579.4|19
1617451130000|2021-04-03 11:58:50|583.73|579.73|583.68|579.68|583.87|579.87|583.68|579.68|27
1617451140000|2021-04-03 11:59:00|583.56|579.56|583.55|579.55|583.71|579.71|583.5|579.5|29
1617451150000|2021-04-03 11:59:10|583.51|579.51|583.58|579.58|583.58|579.58|583.3|579.3|29
1617451160000|2021-04-03 11:59:20|583.55|579.55|583.48|579.48|583.55|579.55|583.34|579.34|30
1617451170000|2021-04-03 11:59:30|583.46|579.46|583.42|579.42|583.51|579.51|583.41|579.41|15
1617451180000|2021-04-03 11:59:40|583.41|579.41|583.39|579.39|583.43|579.43|583.23|579.23|21
1617451190000|2021-04-03 11:59:50|583.33|579.33|582.89|578.89|583.33|579.33|582.89|578.89|26
1617451200000|2021-04-03 12:00:00|582.88|578.88|583.08|579.08|583.24|579.24|582.77|578.77|31
1617451210000|2021-04-03 12:00:10|583.07|579.07|583|579|583.07|579.07|582.9|578.9|22
1617451220000|2021-04-03 12:00:20|582.95|578.95|583.04|579.04|583.09|579.09|582.94|578.94|26
1617451230000|2021-04-03 12:00:30|583.03|579.03|583.15|579.15|583.15|579.15|582.99|578.99|17
1617451240000|2021-04-03 12:00:40|583.14|579.14|583.12|579.12|583.25|579.25|583.08|579.08|28
1617451250000|2021-04-03 12:00:50|583.13|579.13|583.04|579.04|583.26|579.26|583.02|579.02|22
1617451260000|2021-04-03 12:01:00|583.03|579.03|583.04|579.04|583.06|579.06|583.01|579.01|9
1617451270000|2021-04-03 12:01:10|583.06|579.06|583.08|579.08|583.09|579.09|583.06|579.06|11
1617451280000|2021-04-03 12:01:20|583.07|579.07|583.14|579.14|583.18|579.18|583.06|579.06|22
1617451290000|2021-04-03 12:01:30|583.1|579.1|583.22|579.22|583.29|579.29|583.1|579.1|21
1617451300000|2021-04-03 12:01:40|583.21|579.21|583.23|579.23|583.24|579.24|583.17|579.17|22
1617451310000|2021-04-03 12:01:50|583.22|579.22|583.23|579.23|583.24|579.24|583.2|579.2|18
1617451320000|2021-04-03 12:02:00|583.22|579.22|583.34|579.34|583.4|579.4|583.22|579.22|27
1617451330000|2021-04-03 12:02:10|583.33|579.33|583.25|579.25|583.34|579.34|583.23|579.23|21
1617451340000|2021-04-03 12:02:20|583.23|579.23|583.24|579.24|583.25|579.25|583.23|579.23|8
1617451350000|2021-04-03 12:02:30|583.25|579.25|583.26|579.26|583.26|579.26|583.24|579.24|7
1617451360000|2021-04-03 12:02:40|583.27|579.27|583.27|579.27|583.27|579.27|583.27|579.27|1
1617451370000|2021-04-03 12:02:50|583.26|579.26|582.99|578.99|583.26|579.26|582.99|578.99|13
1617451380000|2021-04-03 12:03:00|583|579|583.01|579.01|583.1|579.1|582.97|578.97|27
1617451390000|2021-04-03 12:03:10|582.94|578.94|582.95|578.95|582.99|578.99|582.92|578.92|19
1617451400000|2021-04-03 12:03:20|582.92|578.92|582.83|578.83|582.92|578.92|582.83|578.83|15
1617451410000|2021-04-03 12:03:30|582.84|578.84|582.78|578.78|582.86|578.86|582.76|578.76|12
1617451420000|2021-04-03 12:03:40|582.77|578.77|582.64|578.64|582.77|578.77|582.64|578.64|8
1617451430000|2021-04-03 12:03:50|582.65|578.65|582.5|578.5|582.66|578.66|582.5|578.5|13
1617451440000|2021-04-03 12:04:00|582.43|578.43|582.29|578.29|582.46|578.46|582.28|578.28|12
1617451450000|2021-04-03 12:04:10|582.28|578.28|582.24|578.24|582.29|578.29|582.24|578.24|5
1617451460000|2021-04-03 12:04:20|582.25|578.25|582.21|578.21|582.28|578.28|582.1|578.1|17
1617451470000|2021-04-03 12:04:30|582.23|578.23|582.23|578.23|582.31|578.31|582.23|578.23|11
1617451480000|2021-04-03 12:04:40|582.25|578.25|582.45|578.45|582.48|578.48|582.25|578.25|24
1617451490000|2021-04-03 12:04:50|582.46|578.46|582.43|578.43|582.48|578.48|582.39|578.39|11
1617451500000|2021-04-03 12:05:00|582.41|578.41|582.08|578.08|582.41|578.41|582.08|578.08|17
1617451510000|2021-04-03 12:05:10|582.07|578.07|581.94|577.94|582.1|578.1|581.82|577.82|27
1617451520000|2021-04-03 12:05:20|581.93|577.93|581.83|577.83|582.05|578.05|581.8|577.8|28
1617451530000|2021-04-03 12:05:30|581.81|577.81|581.51|577.51|581.81|577.81|581.51|577.51|25
1617451540000|2021-04-03 12:05:40|581.49|577.49|581.13|577.13|581.49|577.49|581.13|577.13|21
1617451550000|2021-04-03 12:05:50|581.12|577.12|580.99|576.99|581.14|577.14|580.94|576.94|18
1617451560000|2021-04-03 12:06:00|580.97|576.97|581.04|577.04|581.19|577.19|580.97|576.97|18
1617451570000|2021-04-03 12:06:10|581.05|577.05|580.9|576.9|581.05|577.05|580.9|576.9|22
1617451580000|2021-04-03 12:06:20|580.91|576.91|580.82|576.82|580.93|576.93|580.82|576.82|14
1617451590000|2021-04-03 12:06:30|580.83|576.83|580.47|576.47|580.87|576.87|580.47|576.47|21
1617451600000|2021-04-03 12:06:40|580.45|576.45|580.14|576.14|580.45|576.45|580.14|576.14|20
1617451610000|2021-04-03 12:06:50|580.16|576.16|580.41|576.41|580.41|576.41|580.1|576.1|17
1617451620000|2021-04-03 12:07:00|580.33|576.33|580.06|576.06|580.33|576.33|580|576|27
1617451630000|2021-04-03 12:07:10|580.05|576.05|580.29|576.29|580.29|576.29|580.05|576.05|21
1617451640000|2021-04-03 12:07:20|580.27|576.27|580.31|576.31|580.37|576.37|580.17|576.17|27
1617451650000|2021-04-03 12:07:30|580.33|576.33|580.65|576.65|580.65|576.65|580.31|576.31|26
1617451660000|2021-04-03 12:07:40|580.64|576.64|581.18|577.18|581.2|577.2|580.62|576.62|16
1617451670000|2021-04-03 12:07:50|581.17|577.17|581.27|577.27|581.27|577.27|580.93|576.93|26
1617451680000|2021-04-03 12:08:00|581.28|577.28|581.3|577.3|581.44|577.44|581.24|577.24|17
1617451690000|2021-04-03 12:08:10|581.32|577.32|581.32|577.32|581.34|577.34|581.28|577.28|19
1617451700000|2021-04-03 12:08:20|581.31|577.31|581.21|577.21|581.32|577.32|581.13|577.13|17
1617451710000|2021-04-03 12:08:30|581.23|577.23|581.31|577.31|581.32|577.32|581.23|577.23|18
1617451720000|2021-04-03 12:08:40|581.32|577.32|581.38|577.38|581.38|577.38|581.31|577.31|15
1617451730000|2021-04-03 12:08:50|581.4|577.4|581.26|577.26|581.4|577.4|581.26|577.26|7
1617451740000|2021-04-03 12:09:00|581.27|577.27|581.46|577.46|581.46|577.46|581.24|577.24|16
1617451750000|2021-04-03 12:09:10|581.47|577.47|581.5|577.5|581.51|577.51|581.42|577.42|17
1617451760000|2021-04-03 12:09:20|581.51|577.51|581.79|577.79|581.8|577.8|581.51|577.51|18
1617451770000|2021-04-03 12:09:30|581.78|577.78|582.28|578.28|582.29|578.29|581.72|577.72|33
1617451780000|2021-04-03 12:09:40|582.25|578.25|582.63|578.63|582.69|578.69|582.25|578.25|25
1617451790000|2021-04-03 12:09:50|582.66|578.66|582.99|578.99|583|579|582.66|578.66|18
1617451800000|2021-04-03 12:10:00|583.04|579.04|583.03|579.03|583.04|579.04|583.01|579.01|8
1617451810000|2021-04-03 12:10:10|583.02|579.02|583|579|583.04|579.04|582.89|578.89|23
1617451820000|2021-04-03 12:10:20|583.02|579.02|583.22|579.22|583.27|579.27|583.02|579.02|21
1617451830000|2021-04-03 12:10:30|583.23|579.23|583.68|579.68|583.69|579.69|583.23|579.23|11
1617451840000|2021-04-03 12:10:40|583.69|579.69|583.82|579.82|583.85|579.85|583.69|579.69|16
1617451850000|2021-04-03 12:10:50|583.83|579.83|583.74|579.74|584.07|580.07|583.71|579.71|24
1617451860000|2021-04-03 12:11:00|583.73|579.73|583.65|579.65|583.73|579.73|583.62|579.62|20
1617451870000|2021-04-03 12:11:10|583.63|579.63|582.88|578.88|583.63|579.63|582.78|578.78|28
1617451880000|2021-04-03 12:11:20|582.89|578.89|583.41|579.41|583.41|579.41|582.85|578.85|24
1617451890000|2021-04-03 12:11:30|583.4|579.4|583.57|579.57|583.58|579.58|583.36|579.36|24
1617451900000|2021-04-03 12:11:40|583.59|579.59|583.59|579.59|583.62|579.62|583.56|579.56|13
1617451910000|2021-04-03 12:11:50|583.58|579.58|583.35|579.35|583.58|579.58|583.25|579.25|23
1617451920000|2021-04-03 12:12:00|583.34|579.34|583.39|579.39|583.5|579.5|583.31|579.31|25
1617451930000|2021-04-03 12:12:10|583.38|579.38|583.36|579.36|583.38|579.38|583.34|579.34|11
1617451940000|2021-04-03 12:12:20|583.37|579.37|583.8|579.8|583.8|579.8|583.37|579.37|16
1617451950000|2021-04-03 12:12:30|583.83|579.83|583.82|579.82|583.94|579.94|583.65|579.65|23
1617451960000|2021-04-03 12:12:40|583.78|579.78|583.93|579.93|583.93|579.93|583.78|579.78|17
1617451970000|2021-04-03 12:12:50|583.94|579.94|583.98|579.98|584.03|580.03|583.94|579.94|22
1617451980000|2021-04-03 12:13:00|583.99|579.99|584.12|580.12|584.16|580.16|583.99|579.99|29
1617451990000|2021-04-03 12:13:10|584.07|580.07|584.15|580.15|584.16|580.16|584.02|580.02|21
1617452000000|2021-04-03 12:13:20|584.16|580.16|584.2|580.2|584.21|580.21|584.15|580.15|14
1617452010000|2021-04-03 12:13:30|584.24|580.24|584.28|580.28|584.28|580.28|584.24|580.24|4
1617452020000|2021-04-03 12:13:40|584.31|580.31|584.3|580.3|584.31|580.31|584.26|580.26|6
1617452030000|2021-04-03 12:13:50|584.31|580.31|584.27|580.27|584.31|580.31|584.25|580.25|5
1617452040000|2021-04-03 12:14:00|584.24|580.24|584.13|580.13|584.24|580.24|584.09|580.09|16
1617452050000|2021-04-03 12:14:10|584.14|580.14|584.16|580.16|584.17|580.17|584.11|580.11|15
1617452060000|2021-04-03 12:14:20|584.17|580.17|584.17|580.17|584.18|580.18|584.15|580.15|12
1617452070000|2021-04-03 12:14:30|584.18|580.18|584.17|580.17|584.18|580.18|584.16|580.16|4
1617452080000|2021-04-03 12:14:40|584.13|580.13|584.34|580.34|584.34|580.34|584.13|580.13|10
1617452090000|2021-04-03 12:14:50|584.33|580.33|584.6|580.6|584.6|580.6|584.33|580.33|12
1617452100000|2021-04-03 12:15:00|584.83|580.83|584.68|580.68|584.9|580.9|584.65|580.65|26
1617452110000|2021-04-03 12:15:10|584.7|580.7|584.53|580.53|584.72|580.72|584.51|580.51|24
1617452120000|2021-04-03 12:15:20|584.77|580.77|584.55|580.55|584.77|580.77|584.54|580.54|25
1617452130000|2021-04-03 12:15:30|584.52|580.52|584.51|580.51|584.61|580.61|584.49|580.49|12
1617452140000|2021-04-03 12:15:40|584.46|580.46|584.29|580.29|584.55|580.55|584.29|580.29|20
1617452150000|2021-04-03 12:15:50|584.27|580.27|583.85|579.85|584.27|580.27|583.85|579.85|29
1617452160000|2021-04-03 12:16:00|583.93|579.93|583.97|579.97|583.98|579.98|583.83|579.83|24
1617452170000|2021-04-03 12:16:10|583.98|579.98|583.83|579.83|584|580|583.83|579.83|22
1617452180000|2021-04-03 12:16:20|583.82|579.82|583.27|579.27|583.82|579.82|583.27|579.27|27
1617452190000|2021-04-03 12:16:30|583.29|579.29|582.97|578.97|583.3|579.3|582.84|578.84|24
1617452200000|2021-04-03 12:16:40|582.93|578.93|582.87|578.87|582.93|578.93|582.79|578.79|25
1617452210000|2021-04-03 12:16:50|582.86|578.86|582.97|578.97|582.99|578.99|582.86|578.86|22
1617452220000|2021-04-03 12:17:00|582.96|578.96|582.78|578.78|582.97|578.97|582.78|578.78|12
1617452230000|2021-04-03 12:17:10|582.77|578.77|582.63|578.63|582.77|578.77|582.63|578.63|17
1617452240000|2021-04-03 12:17:20|582.64|578.64|582.36|578.36|582.64|578.64|582.35|578.35|22
1617452250000|2021-04-03 12:17:30|582.35|578.35|582.35|578.35|582.37|578.37|582.34|578.34|14
1617452260000|2021-04-03 12:17:40|582.34|578.34|582.34|578.34|582.34|578.34|582.34|578.34|1
1617452270000|2021-04-03 12:17:50|582.35|578.35|582.29|578.29|582.36|578.36|582.28|578.28|12
1617452280000|2021-04-03 12:18:00|582.28|578.28|582.61|578.61|582.61|578.61|582.27|578.27|24
1617452290000|2021-04-03 12:18:10|582.62|578.62|582.7|578.7|582.7|578.7|582.62|578.62|5
1617452300000|2021-04-03 12:18:20|582.67|578.67|582.88|578.88|582.88|578.88|582.66|578.66|16
1617452310000|2021-04-03 12:18:30|582.9|578.9|583.38|579.38|583.38|579.38|582.9|578.9|22
1617452320000|2021-04-03 12:18:40|583.36|579.36|583.34|579.34|583.42|579.42|583.29|579.29|18
1617452330000|2021-04-03 12:18:50|583.35|579.35|583.34|579.34|583.38|579.38|583.31|579.31|18
1617452340000|2021-04-03 12:19:00|583.35|579.35|583.05|579.05|583.35|579.35|582.95|578.95|22
1617452350000|2021-04-03 12:19:10|583.06|579.06|582.85|578.85|583.06|579.06|582.85|578.85|9
1617452360000|2021-04-03 12:19:20|582.84|578.84|582.58|578.58|582.84|578.84|582.58|578.58|18
1617452370000|2021-04-03 12:19:30|582.59|578.59|582.58|578.58|582.6|578.6|582.53|578.53|15
1617452380000|2021-04-03 12:19:40|582.57|578.57|582.76|578.76|582.8|578.8|582.56|578.56|20
1617452390000|2021-04-03 12:19:50|582.75|578.75|582.77|578.77|582.79|578.79|582.75|578.75|16
1617452400000|2021-04-03 12:20:00|582.78|578.78|582.84|578.84|582.84|578.84|582.78|578.78|14
1617452410000|2021-04-03 12:20:10|582.83|578.83|582.9|578.9|582.9|578.9|582.74|578.74|19
1617452420000|2021-04-03 12:20:20|582.92|578.92|582.9|578.9|582.94|578.94|582.89|578.89|17
1617452430000|2021-04-03 12:20:30|582.91|578.91|582.93|578.93|582.94|578.94|582.91|578.91|10
1617452440000|2021-04-03 12:20:40|582.94|578.94|582.94|578.94|582.94|578.94|582.93|578.93|3
1617452450000|2021-04-03 12:20:50|582.99|578.99|582.97|578.97|582.99|578.99|582.96|578.96|7
1617452460000|2021-04-03 12:21:00|582.98|578.98|582.9|578.9|582.99|578.99|582.74|578.74|16
1617452470000|2021-04-03 12:21:10|582.88|578.88|582.82|578.82|582.89|578.89|582.78|578.78|21
1617452480000|2021-04-03 12:21:20|582.81|578.81|582.77|578.77|582.82|578.82|582.75|578.75|7
1617452490000|2021-04-03 12:21:30|582.76|578.76|582.56|578.56|582.76|578.76|582.56|578.56|11
1617452500000|2021-04-03 12:21:40|582.57|578.57|582.58|578.58|582.6|578.6|582.56|578.56|13
1617452510000|2021-04-03 12:21:50|582.57|578.57|582.56|578.56|582.58|578.58|582.56|578.56|7
1617452520000|2021-04-03 12:22:00|582.57|578.57|582.57|578.57|582.63|578.63|582.55|578.55|14
1617452530000|2021-04-03 12:22:10|582.62|578.62|582.7|578.7|582.71|578.71|582.62|578.62|11
1617452540000|2021-04-03 12:22:20|582.69|578.69|582.62|578.62|582.69|578.69|582.62|578.62|7
1617452550000|2021-04-03 12:22:30|582.63|578.63|582.57|578.57|582.63|578.63|582.56|578.56|9
1617452560000|2021-04-03 12:22:40|582.58|578.58|582.6|578.6|582.62|578.62|582.58|578.58|8
1617452570000|2021-04-03 12:22:50|582.59|578.59|582.55|578.55|582.61|578.61|582.55|578.55|11
1617452580000|2021-04-03 12:23:00|582.57|578.57|582.84|578.84|582.9|578.9|582.57|578.57|16
1617452590000|2021-04-03 12:23:10|582.91|578.91|582.72|578.72|582.91|578.91|582.69|578.69|24
1617452600000|2021-04-03 12:23:20|582.73|578.73|582.72|578.72|582.76|578.76|582.72|578.72|13
1617452610000|2021-04-03 12:23:30|582.74|578.74|582.74|578.74|582.74|578.74|582.7|578.7|5
1617452620000|2021-04-03 12:23:40|582.75|578.75|582.86|578.86|582.88|578.88|582.75|578.75|5
1617452630000|2021-04-03 12:23:50|582.85|578.85|582.86|578.86|582.86|578.86|582.85|578.85|2
1617452640000|2021-04-03 12:24:00|582.85|578.85|582.59|578.59|582.86|578.86|582.56|578.56|13
1617452650000|2021-04-03 12:24:10|582.57|578.57|582.52|578.52|582.6|578.6|582.5|578.5|16
1617452660000|2021-04-03 12:24:20|582.5|578.5|582.48|578.48|582.52|578.52|582.48|578.48|14
1617452670000|2021-04-03 12:24:30|582.45|578.45|582.1|578.1|582.45|578.45|582.1|578.1|14
1617452680000|2021-04-03 12:24:40|582.11|578.11|582.12|578.12|582.13|578.13|582.11|578.11|4
1617452690000|2021-04-03 12:24:50|582.13|578.13|582.13|578.13|582.13|578.13|582.12|578.12|3
1617452700000|2021-04-03 12:25:00|582.14|578.14|582.14|578.14|582.14|578.14|582.12|578.12|5
1617452710000|2021-04-03 12:25:10|582.13|578.13|582.15|578.15|582.15|578.15|582.13|578.13|9
1617452720000|2021-04-03 12:25:20|582.16|578.16|582.06|578.06|582.17|578.17|582.04|578.04|11
1617452730000|2021-04-03 12:25:30|582.07|578.07|581.99|577.99|582.08|578.08|581.98|577.98|12
1617452740000|2021-04-03 12:25:40|581.98|577.98|582.02|578.02|582.1|578.1|581.96|577.96|10
1617452750000|2021-04-03 12:25:50|582.03|578.03|582.05|578.05|582.08|578.08|582.02|578.02|17
1617452760000|2021-04-03 12:26:00|582.06|578.06|582.55|578.55|582.55|578.55|582.06|578.06|15
1617452770000|2021-04-03 12:26:10|582.56|578.56|582.45|578.45|582.57|578.57|582.45|578.45|10
1617452780000|2021-04-03 12:26:20|582.43|578.43|582.12|578.12|582.43|578.43|582.12|578.12|11
1617452790000|2021-04-03 12:26:30|582.11|578.11|581.97|577.97|582.11|578.11|581.95|577.95|17
1617452800000|2021-04-03 12:26:40|581.95|577.95|581.62|577.62|581.95|577.95|581.57|577.57|17
1617452810000|2021-04-03 12:26:50|581.64|577.64|581.54|577.54|581.64|577.64|581.52|577.52|21
1617452820000|2021-04-03 12:27:00|581.57|577.57|581.37|577.37|581.59|577.59|581.37|577.37|26
1617452830000|2021-04-03 12:27:10|581.39|577.39|581.37|577.37|581.45|577.45|581.34|577.34|19
1617452840000|2021-04-03 12:27:20|581.36|577.36|581.35|577.35|581.37|577.37|581.32|577.32|20
1617452850000|2021-04-03 12:27:30|581.34|577.34|581.2|577.2|581.34|577.34|581.19|577.19|25
1617452860000|2021-04-03 12:27:40|581.19|577.19|581.04|577.04|581.21|577.21|580.9|576.9|24
1617452870000|2021-04-03 12:27:50|581.03|577.03|581.03|577.03|581.05|577.05|581.01|577.01|11
1617452880000|2021-04-03 12:28:00|581.04|577.04|581.18|577.18|581.23|577.23|581.03|577.03|14
1617452890000|2021-04-03 12:28:10|581.17|577.17|581.14|577.14|581.17|577.17|581.09|577.09|8
1617452900000|2021-04-03 12:28:20|581.15|577.15|581.08|577.08|581.16|577.16|581.08|577.08|9
1617452910000|2021-04-03 12:28:30|581.07|577.07|580.93|576.93|581.07|577.07|580.92|576.92|11
1617452920000|2021-04-03 12:28:40|580.89|576.89|581.06|577.06|581.06|577.06|580.84|576.84|5
1617452930000|2021-04-03 12:28:50|581.07|577.07|581.24|577.24|581.27|577.27|581.07|577.07|23
1617452940000|2021-04-03 12:29:00|581.22|577.22|581.37|577.37|581.38|577.38|581.21|577.21|22
1617452950000|2021-04-03 12:29:10|581.39|577.39|581.55|577.55|581.56|577.56|581.38|577.38|14
1617452960000|2021-04-03 12:29:20|581.57|577.57|581.66|577.66|581.67|577.67|581.57|577.57|14
1617452970000|2021-04-03 12:29:30|581.65|577.65|581.67|577.67|581.67|577.67|581.65|577.65|5
1617452980000|2021-04-03 12:29:40|581.66|577.66|581.74|577.74|581.89|577.89|581.66|577.66|31
1617452990000|2021-04-03 12:29:50|581.72|577.72|581.82|577.82|581.82|577.82|581.72|577.72|15
1617453000000|2021-04-03 12:30:00|581.79|577.79|581.84|577.84|581.85|577.85|581.79|577.79|17
1617453010000|2021-04-03 12:30:10|581.83|577.83|582.33|578.33|582.39|578.39|581.83|577.83|16
1617453020000|2021-04-03 12:30:20|582.4|578.4|582.53|578.53|582.6|578.6|582.4|578.4|18
1617453030000|2021-04-03 12:30:30|582.54|578.54|582.71|578.71|582.76|578.76|582.54|578.54|17
1617453040000|2021-04-03 12:30:40|582.9|578.9|582.79|578.79|582.93|578.93|582.79|578.79|12
1617453050000|2021-04-03 12:30:50|582.78|578.78|582.83|578.83|582.89|578.89|582.75|578.75|13
1617453060000|2021-04-03 12:31:00|582.82|578.82|582.65|578.65|582.83|578.83|582.58|578.58|12
1617453070000|2021-04-03 12:31:10|582.62|578.62|582.35|578.35|582.65|578.65|582.35|578.35|19
1617453080000|2021-04-03 12:31:20|582.34|578.34|582.29|578.29|582.35|578.35|582.29|578.29|9
1617453090000|2021-04-03 12:31:30|582.28|578.28|582.24|578.24|582.3|578.3|582.23|578.23|15
1617453100000|2021-04-03 12:31:40|582.2|578.2|582.11|578.11|582.21|578.21|582.07|578.07|16
1617453110000|2021-04-03 12:31:50|582.12|578.12|582.04|578.04|582.12|578.12|582.04|578.04|14
1617453120000|2021-04-03 12:32:00|582.02|578.02|581.91|577.91|582.02|578.02|581.91|577.91|10
1617453130000|2021-04-03 12:32:10|581.85|577.85|581.58|577.58|581.87|577.87|581.57|577.57|25
1617453140000|2021-04-03 12:32:20|581.57|577.57|581.48|577.48|581.6|577.6|581.44|577.44|20
1617453150000|2021-04-03 12:32:30|581.5|577.5|581.19|577.19|581.5|577.5|581.18|577.18|17
1617453160000|2021-04-03 12:32:40|581.2|577.2|581.09|577.09|581.25|577.25|581.06|577.06|11
1617453170000|2021-04-03 12:32:50|581.1|577.1|581.09|577.09|581.1|577.1|581.08|577.08|14
1617453180000|2021-04-03 12:33:00|581.06|577.06|581.08|577.08|581.08|577.08|581.04|577.04|9
1617453190000|2021-04-03 12:33:10|581.11|577.11|581.11|577.11|581.16|577.16|581.11|577.11|11
1617453200000|2021-04-03 12:33:20|581.13|577.13|581.11|577.11|581.13|577.13|581.06|577.06|17
1617453210000|2021-04-03 12:33:30|581.1|577.1|581.14|577.14|581.16|577.16|581.01|577.01|11
1617453220000|2021-04-03 12:33:40|581.15|577.15|581.31|577.31|581.31|577.31|581.15|577.15|9
1617453240000|2021-04-03 12:34:00|581.3|577.3|581.5|577.5|581.54|577.54|581.3|577.3|24
1617453250000|2021-04-03 12:34:10|581.51|577.51|581.54|577.54|581.58|577.58|581.51|577.51|17
1617453260000|2021-04-03 12:34:20|581.53|577.53|581.08|577.08|581.57|577.57|581.08|577.08|24
1617453270000|2021-04-03 12:34:30|581.14|577.14|581.14|577.14|581.25|577.25|581.09|577.09|18
1617453280000|2021-04-03 12:34:40|581.15|577.15|581.33|577.33|581.35|577.35|581.15|577.15|24
1617453290000|2021-04-03 12:34:50|581.34|577.34|581.35|577.35|581.39|577.39|581.34|577.34|9
1617453300000|2021-04-03 12:35:00|581.33|577.33|581.45|577.45|581.45|577.45|581.28|577.28|23
1617453310000|2021-04-03 12:35:10|581.43|577.43|581.21|577.21|581.49|577.49|581.21|577.21|27
1617453320000|2021-04-03 12:35:20|581.22|577.22|581.28|577.28|581.28|577.28|581.2|577.2|17
1617453330000|2021-04-03 12:35:30|581.29|577.29|581.32|577.32|581.33|577.33|581.27|577.27|10
1617453340000|2021-04-03 12:35:40|581.31|577.31|581.34|577.34|581.37|577.37|581.15|577.15|16
1617453350000|2021-04-03 12:35:50|581.31|577.31|581.3|577.3|581.35|577.35|581.28|577.28|18
1617453360000|2021-04-03 12:36:00|581.32|577.32|581.36|577.36|581.4|577.4|581.27|577.27|16
1617453370000|2021-04-03 12:36:10|581.34|577.34|581.32|577.32|581.35|577.35|581.31|577.31|8
1617453380000|2021-04-03 12:36:20|581.34|577.34|581.34|577.34|581.35|577.35|581.33|577.33|7
1617453390000|2021-04-03 12:36:30|581.33|577.33|581.28|577.28|581.38|577.38|581.28|577.28|14
1617453400000|2021-04-03 12:36:40|581.3|577.3|581.28|577.28|581.34|577.34|581.28|577.28|7
1617453410000|2021-04-03 12:36:50|581.3|577.3|581.31|577.31|581.32|577.32|581.29|577.29|10
1617453420000|2021-04-03 12:37:00|581.32|577.32|581.56|577.56|581.56|577.56|581.31|577.31|18
1617453430000|2021-04-03 12:37:10|581.57|577.57|581.62|577.62|581.62|577.62|581.57|577.57|11
1617453440000|2021-04-03 12:37:20|581.63|577.63|581.63|577.63|581.67|577.67|581.59|577.59|15
1617453450000|2021-04-03 12:37:30|581.59|577.59|581.58|577.58|581.65|577.65|581.57|577.57|15
1617453460000|2021-04-03 12:37:40|581.57|577.57|581.61|577.61|581.61|577.61|581.53|577.53|7
1617453470000|2021-04-03 12:37:50|581.62|577.62|581.73|577.73|581.76|577.76|581.62|577.62|13
1617453480000|2021-04-03 12:38:00|581.75|577.75|581.75|577.75|581.76|577.76|581.73|577.73|8
1617453490000|2021-04-03 12:38:10|581.79|577.79|581.95|577.95|581.97|577.97|581.79|577.79|13
1617453500000|2021-04-03 12:38:20|581.97|577.97|581.98|577.98|581.98|577.98|581.97|577.97|2
1617453510000|2021-04-03 12:38:30|581.96|577.96|582.02|578.02|582.02|578.02|581.96|577.96|6
1617453520000|2021-04-03 12:38:40|582.03|578.03|582.02|578.02|582.03|578.03|581.99|577.99|10
1617453530000|2021-04-03 12:38:50|582.03|578.03|581.86|577.86|582.03|578.03|581.84|577.84|20
1617453540000|2021-04-03 12:39:00|581.87|577.87|581.88|577.88|581.88|577.88|581.87|577.87|2
1617453550000|2021-04-03 12:39:10|581.87|577.87|581.61|577.61|581.88|577.88|581.61|577.61|12
1617453560000|2021-04-03 12:39:20|581.6|577.6|581.5|577.5|581.61|577.61|581.5|577.5|18
1617453570000|2021-04-03 12:39:30|581.51|577.51|581.51|577.51|581.51|577.51|581.49|577.49|10
1617453580000|2021-04-03 12:39:40|581.5|577.5|581.41|577.41|581.5|577.5|581.41|577.41|13
1617453590000|2021-04-03 12:39:50|581.42|577.42|581.4|577.4|581.42|577.42|581.38|577.38|13
1617453600000|2021-04-03 12:40:00|581.41|577.41|581.33|577.33|581.41|577.41|581.32|577.32|8
1617453610000|2021-04-03 12:40:10|581.35|577.35|581.23|577.23|581.35|577.35|581.23|577.23|7
1617453620000|2021-04-03 12:40:20|581.24|577.24|581.24|577.24|581.24|577.24|581.23|577.23|5
1617453630000|2021-04-03 12:40:30|581.23|577.23|581.23|577.23|581.24|577.24|581.23|577.23|3
1617453640000|2021-04-03 12:40:40|581.24|577.24|581.17|577.17|581.24|577.24|581.16|577.16|17
1617453650000|2021-04-03 12:40:50|581.18|577.18|581.08|577.08|581.18|577.18|581.06|577.06|13
1617453660000|2021-04-03 12:41:00|580.96|576.96|580.98|576.98|581.04|577.04|580.93|576.93|16
1617453670000|2021-04-03 12:41:10|580.97|576.97|580.98|576.98|580.99|576.99|580.97|576.97|10
1617453680000|2021-04-03 12:41:20|580.97|576.97|580.2|576.2|580.98|576.98|580.2|576.2|27
1617453690000|2021-04-03 12:41:30|580.19|576.19|579.1|575.1|580.19|576.19|578.95|574.95|37
1617453700000|2021-04-03 12:41:40|579.09|575.09|579.51|575.51|579.56|575.56|579.06|575.06|33
1617453710000|2021-04-03 12:41:50|579.46|575.46|579.19|575.19|579.49|575.49|579.16|575.16|31
1617453720000|2021-04-03 12:42:00|579.18|575.18|579.16|575.16|579.19|575.19|579.13|575.13|20
1617453730000|2021-04-03 12:42:10|579.15|575.15|579.85|575.85|579.85|575.85|579.12|575.12|27
1617453740000|2021-04-03 12:42:20|579.74|575.74|579.7|575.7|579.75|575.75|579.66|575.66|25
1617453750000|2021-04-03 12:42:30|579.73|575.73|579.87|575.87|579.88|575.88|579.66|575.66|26
1617453760000|2021-04-03 12:42:40|579.88|575.88|580.2|576.2|580.26|576.26|579.84|575.84|30
1617453770000|2021-04-03 12:42:50|580.24|576.24|580.05|576.05|580.24|576.24|580.05|576.05|22
1617453780000|2021-04-03 12:43:00|580.06|576.06|580.07|576.07|580.09|576.09|580.01|576.01|25
1617453790000|2021-04-03 12:43:10|580.2|576.2|580.19|576.19|580.41|576.41|580.19|576.19|17
1617453800000|2021-04-03 12:43:20|580.29|576.29|580.25|576.25|580.39|576.39|580.22|576.22|23
1617453810000|2021-04-03 12:43:30|580.24|576.24|580.11|576.11|580.33|576.33|580.11|576.11|20
1617453820000|2021-04-03 12:43:40|580.12|576.12|579.86|575.86|580.12|576.12|579.86|575.86|22
1617453830000|2021-04-03 12:43:50|579.83|575.83|579.76|575.76|579.85|575.85|579.73|575.73|27
1617453840000|2021-04-03 12:44:00|579.77|575.77|579.79|575.79|579.81|575.81|579.75|575.75|15
1617453850000|2021-04-03 12:44:10|579.77|575.77|579.73|575.73|579.8|575.8|579.73|575.73|12
1617453860000|2021-04-03 12:44:20|579.71|575.71|579.55|575.55|579.79|575.79|579.55|575.55|24
1617453870000|2021-04-03 12:44:30|579.29|575.29|579.75|575.75|579.82|575.82|579.29|575.29|25
1617453880000|2021-04-03 12:44:40|579.76|575.76|579.69|575.69|579.8|575.8|579.65|575.65|20
1617453890000|2021-04-03 12:44:50|579.7|575.7|579.78|575.78|579.78|575.78|579.67|575.67|19
1617453900000|2021-04-03 12:45:00|579.77|575.77|579.85|575.85|579.88|575.88|579.77|575.77|17
1617453910000|2021-04-03 12:45:10|579.86|575.86|579.82|575.82|579.97|575.97|579.75|575.75|26
1617453920000|2021-04-03 12:45:20|579.83|575.83|579.9|575.9|579.92|575.92|579.79|575.79|20
1617453930000|2021-04-03 12:45:30|579.88|575.88|579.83|575.83|579.92|575.92|579.82|575.82|24
1617453940000|2021-04-03 12:45:40|579.84|575.84|579.84|575.84|579.86|575.86|579.82|575.82|12
1617453950000|2021-04-03 12:45:50|579.85|575.85|580.15|576.15|580.18|576.18|579.84|575.84|19
1617453960000|2021-04-03 12:46:00|580.13|576.13|580.28|576.28|580.34|576.34|580.13|576.13|19
1617453970000|2021-04-03 12:46:10|580.31|576.31|580.15|576.15|580.34|576.34|580.15|576.15|26
1617453980000|2021-04-03 12:46:20|580.14|576.14|579.94|575.94|580.18|576.18|579.94|575.94|18
1617453990000|2021-04-03 12:46:30|579.96|575.96|580.2|576.2|580.38|576.38|579.95|575.95|24
1617454000000|2021-04-03 12:46:40|580.26|576.26|580.4|576.4|580.45|576.45|580.26|576.26|27
1617454010000|2021-04-03 12:46:50|580.39|576.39|580.58|576.58|580.59|576.59|580.25|576.25|26
1617454020000|2021-04-03 12:47:00|580.59|576.59|580.54|576.54|580.64|576.64|580.54|576.54|18
1617454030000|2021-04-03 12:47:10|580.53|576.53|580.55|576.55|580.57|576.57|580.51|576.51|13
1617454040000|2021-04-03 12:47:20|580.56|576.56|580.57|576.57|580.59|576.59|580.55|576.55|12
1617454050000|2021-04-03 12:47:30|580.58|576.58|580.71|576.71|580.73|576.73|580.58|576.58|12
1617454060000|2021-04-03 12:47:40|580.72|576.72|580.92|576.92|581.06|577.06|580.72|576.72|21
1617454070000|2021-04-03 12:47:50|580.91|576.91|580.68|576.68|580.91|576.91|580.68|576.68|19
1617454080000|2021-04-03 12:48:00|580.65|576.65|580.82|576.82|580.93|576.93|580.62|576.62|28
1617454090000|2021-04-03 12:48:10|580.81|576.81|580.88|576.88|581.02|577.02|580.81|576.81|21
1617454100000|2021-04-03 12:48:20|580.85|576.85|581.14|577.14|581.19|577.19|580.83|576.83|27
1617454110000|2021-04-03 12:48:30|581.15|577.15|580.94|576.94|581.15|577.15|580.9|576.9|26
1617454120000|2021-04-03 12:48:40|581.14|577.14|581.36|577.36|581.38|577.38|581.14|577.14|17
1617454130000|2021-04-03 12:48:50|581.34|577.34|581.31|577.31|581.35|577.35|581.31|577.31|18
1617454140000|2021-04-03 12:49:00|581.35|577.35|581.24|577.24|581.35|577.35|581|577|17
1617454150000|2021-04-03 12:49:10|581.23|577.23|581.51|577.51|581.52|577.52|581.22|577.22|27
1617454160000|2021-04-03 12:49:20|581.63|577.63|581.54|577.54|581.63|577.63|581.29|577.29|23
1617454170000|2021-04-03 12:49:30|581.53|577.53|581.32|577.32|581.55|577.55|581.32|577.32|22
1617454180000|2021-04-03 12:49:40|581.28|577.28|581.35|577.35|581.43|577.43|581.28|577.28|26
1617454190000|2021-04-03 12:49:50|581.39|577.39|581.33|577.33|581.39|577.39|581.32|577.32|16
1617454200000|2021-04-03 12:50:00|581.37|577.37|581.57|577.57|581.57|577.57|581.33|577.33|24
1617454210000|2021-04-03 12:50:10|581.56|577.56|581.63|577.63|581.65|577.65|581.52|577.52|17
1617454220000|2021-04-03 12:50:20|581.71|577.71|581.67|577.67|581.71|577.71|581.63|577.63|19
1617454230000|2021-04-03 12:50:30|581.68|577.68|581.84|577.84|581.84|577.84|581.67|577.67|20
1617454240000|2021-04-03 12:50:40|581.85|577.85|582.03|578.03|582.04|578.04|581.85|577.85|18
1617454250000|2021-04-03 12:50:50|582.05|578.05|583.05|579.05|583.05|579.05|582.04|578.04|34
1617454260000|2021-04-03 12:51:00|583.06|579.06|582.7|578.7|583.07|579.07|582.57|578.57|26
1617454270000|2021-04-03 12:51:10|582.69|578.69|582.9|578.9|583.04|579.04|582.69|578.69|24
1617454280000|2021-04-03 12:51:20|582.91|578.91|582.77|578.77|582.92|578.92|582.73|578.73|30
1617454290000|2021-04-03 12:51:30|582.76|578.76|583.04|579.04|583.11|579.11|582.68|578.68|30
1617454300000|2021-04-03 12:51:40|583.08|579.08|583.47|579.47|583.56|579.56|583.03|579.03|31
1617454310000|2021-04-03 12:51:50|583.5|579.5|583.39|579.39|583.5|579.5|583.37|579.37|19
1617454320000|2021-04-03 12:52:00|583.38|579.38|583.65|579.65|583.75|579.75|583.38|579.38|27
1617454330000|2021-04-03 12:52:10|583.67|579.67|583.79|579.79|583.79|579.79|583.66|579.66|19
1617454340000|2021-04-03 12:52:20|583.75|579.75|583.76|579.76|583.81|579.81|583.65|579.65|21
1617454350000|2021-04-03 12:52:30|583.66|579.66|583.44|579.44|583.75|579.75|583.4|579.4|30
1617454360000|2021-04-03 12:52:40|583.48|579.48|583.68|579.68|583.72|579.72|583.48|579.48|26
1617454370000|2021-04-03 12:52:50|583.69|579.69|583.57|579.57|583.71|579.71|583.49|579.49|23
1617454380000|2021-04-03 12:53:00|583.54|579.54|583.28|579.28|583.57|579.57|583.28|579.28|26
1617454390000|2021-04-03 12:53:10|583.2|579.2|582.91|578.91|583.2|579.2|582.91|578.91|26
1617454400000|2021-04-03 12:53:20|582.87|578.87|582.96|578.96|583.08|579.08|582.81|578.81|29
1617454410000|2021-04-03 12:53:30|582.93|578.93|582.94|578.94|582.99|578.99|582.91|578.91|24
1617454420000|2021-04-03 12:53:40|582.98|578.98|582.66|578.66|582.98|578.98|582.65|578.65|16
1617454430000|2021-04-03 12:53:50|582.67|578.67|582.63|578.63|582.68|578.68|582.63|578.63|10
1617454440000|2021-04-03 12:54:00|582.65|578.65|582.47|578.47|582.65|578.65|582.47|578.47|17
1617454450000|2021-04-03 12:54:10|582.45|578.45|582.47|578.47|582.61|578.61|582.43|578.43|12
1617454460000|2021-04-03 12:54:20|582.48|578.48|582.49|578.49|582.49|578.49|582.46|578.46|5
1617454470000|2021-04-03 12:54:30|582.47|578.47|582.31|578.31|582.47|578.47|582.31|578.31|10
1617454480000|2021-04-03 12:54:40|582.32|578.32|582.3|578.3|582.33|578.33|582.3|578.3|6
1617454490000|2021-04-03 12:54:50|582.21|578.21|581.98|577.98|582.31|578.31|581.98|577.98|23
1617454500000|2021-04-03 12:55:00|581.99|577.99|582.02|578.02|582.03|578.03|581.98|577.98|16
1617454510000|2021-04-03 12:55:10|582.03|578.03|582.18|578.18|582.21|578.21|582.03|578.03|22
1617454520000|2021-04-03 12:55:20|582.19|578.19|582.17|578.17|582.24|578.24|582.17|578.17|11
1617454530000|2021-04-03 12:55:30|582.16|578.16|582.35|578.35|582.47|578.47|582.16|578.16|24
1617454540000|2021-04-03 12:55:40|582.38|578.38|582.31|578.31|582.38|578.38|582.31|578.31|10
1617454550000|2021-04-03 12:55:50|582.32|578.32|582.22|578.22|582.32|578.32|582.19|578.19|17
1617454560000|2021-04-03 12:56:00|582.21|578.21|582.2|578.2|582.23|578.23|582.1|578.1|18
1617454570000|2021-04-03 12:56:10|582.28|578.28|582.41|578.41|582.43|578.43|582.27|578.27|16
1617454580000|2021-04-03 12:56:20|582.42|578.42|582.43|578.43|582.48|578.48|582.41|578.41|17
1617454590000|2021-04-03 12:56:30|582.42|578.42|582.23|578.23|582.45|578.45|582.23|578.23|18
1617454600000|2021-04-03 12:56:40|582.24|578.24|582.19|578.19|582.28|578.28|582.19|578.19|16
1617454610000|2021-04-03 12:56:50|582.16|578.16|582.04|578.04|582.16|578.16|582|578|14
1617454620000|2021-04-03 12:57:00|582|578|582.18|578.18|582.28|578.28|582|578|26
1617454630000|2021-04-03 12:57:10|582.17|578.17|582|578|582.17|578.17|581.99|577.99|21
1617454640000|2021-04-03 12:57:20|582.02|578.02|582.06|578.06|582.16|578.16|581.99|577.99|19
1617454650000|2021-04-03 12:57:30|582.04|578.04|581.8|577.8|582.05|578.05|581.73|577.73|24
1617454660000|2021-04-03 12:57:40|581.81|577.81|581.86|577.86|581.93|577.93|581.81|577.81|16
1617454670000|2021-04-03 12:57:50|581.82|577.82|581.5|577.5|581.85|577.85|581.5|577.5|29
1617454680000|2021-04-03 12:58:00|581.56|577.56|581.5|577.5|581.82|577.82|581.5|577.5|24
1617454690000|2021-04-03 12:58:10|581.51|577.51|581.47|577.47|581.51|577.51|581.4|577.4|19
1617454700000|2021-04-03 12:58:20|581.5|577.5|581.4|577.4|581.5|577.5|581.39|577.39|12
1617454710000|2021-04-03 12:58:30|581.41|577.41|581.35|577.35|581.41|577.41|581.35|577.35|7
1617454720000|2021-04-03 12:58:40|581.34|577.34|581.35|577.35|581.38|577.38|581.34|577.34|7
1617454730000|2021-04-03 12:58:50|581.36|577.36|581.37|577.37|581.38|577.38|581.36|577.36|4
1617454740000|2021-04-03 12:59:00|581.36|577.36|581.71|577.71|581.71|577.71|581.35|577.35|25
1617454750000|2021-04-03 12:59:10|581.7|577.7|581.77|577.77|581.77|577.77|581.68|577.68|12
1617454760000|2021-04-03 12:59:20|581.76|577.76|581.86|577.86|581.87|577.87|581.7|577.7|13
1617454770000|2021-04-03 12:59:30|581.84|577.84|581.78|577.78|581.85|577.85|581.76|577.76|23
1617454780000|2021-04-03 12:59:40|581.76|577.76|581.64|577.64|581.78|577.78|581.52|577.52|25
1617454790000|2021-04-03 12:59:50|581.65|577.65|581.6|577.6|581.65|577.65|581.6|577.6|12
1617454800000|2021-04-03 13:00:00|581.59|577.59|581.45|577.45|581.61|577.61|581.45|577.45|21
1617454810000|2021-04-03 13:00:10|581.44|577.44|581.36|577.36|581.44|577.44|581.34|577.34|12
1617454820000|2021-04-03 13:00:20|581.38|577.38|581.5|577.5|581.57|577.57|581.38|577.38|14
1617454830000|2021-04-03 13:00:30|581.48|577.48|581.47|577.47|581.48|577.48|581.44|577.44|8
1617454840000|2021-04-03 13:00:40|581.52|577.52|581.66|577.66|581.66|577.66|581.52|577.52|12
1617454850000|2021-04-03 13:00:50|581.68|577.68|581.88|577.88|581.91|577.91|581.67|577.67|24
1617454860000|2021-04-03 13:01:00|581.84|577.84|581.78|577.78|581.88|577.88|581.73|577.73|18
1617454870000|2021-04-03 13:01:10|581.79|577.79|581.78|577.78|581.79|577.79|581.67|577.67|24
1617454880000|2021-04-03 13:01:20|581.79|577.79|581.81|577.81|581.82|577.82|581.76|577.76|10
1617454890000|2021-04-03 13:01:30|581.82|577.82|581.92|577.92|581.93|577.93|581.8|577.8|17
1617454900000|2021-04-03 13:01:40|581.93|577.93|581.95|577.95|582.04|578.04|581.89|577.89|11
1617454910000|2021-04-03 13:01:50|581.96|577.96|581.88|577.88|582.04|578.04|581.75|577.75|15
1617454920000|2021-04-03 13:02:00|581.89|577.89|581.78|577.78|581.89|577.89|581.78|577.78|13
1617454930000|2021-04-03 13:02:10|581.76|577.76|581.47|577.47|581.76|577.76|581.47|577.47|19
1617454940000|2021-04-03 13:02:20|581.46|577.46|581.45|577.45|581.49|577.49|581.42|577.42|11
1617454950000|2021-04-03 13:02:30|581.44|577.44|581.42|577.42|581.45|577.45|581.39|577.39|25
1617454960000|2021-04-03 13:02:40|581.41|577.41|581.26|577.26|581.41|577.41|581.26|577.26|20
1617454970000|2021-04-03 13:02:50|581.25|577.25|581.08|577.08|581.25|577.25|581.05|577.05|26
1617454980000|2021-04-03 13:03:00|581.11|577.11|580.8|576.8|581.11|577.11|580.74|576.74|19
1617454990000|2021-04-03 13:03:10|580.77|576.77|580.74|576.74|580.77|576.77|580.74|576.74|3
1617455000000|2021-04-03 13:03:20|580.73|576.73|580.73|576.73|580.73|576.73|580.72|576.72|3
1617455010000|2021-04-03 13:03:30|580.72|576.72|580.27|576.27|580.72|576.72|580.27|576.27|20
1617455020000|2021-04-03 13:03:40|580.28|576.28|580.07|576.07|580.28|576.28|580.07|576.07|17
1617455030000|2021-04-03 13:03:50|580.08|576.08|580.13|576.13|580.15|576.15|580.08|576.08|7
1617455040000|2021-04-03 13:04:00|580.14|576.14|580.11|576.11|580.14|576.14|580.1|576.1|18
1617455050000|2021-04-03 13:04:10|580.22|576.22|580.45|576.45|580.45|576.45|580.22|576.22|16
1617455060000|2021-04-03 13:04:20|580.44|576.44|580.13|576.13|580.48|576.48|580.06|576.06|23
1617455070000|2021-04-03 13:04:30|580.14|576.14|580.08|576.08|580.14|576.14|580.01|576.01|18
1617455080000|2021-04-03 13:04:40|580.09|576.09|579.94|575.94|580.11|576.11|579.93|575.93|13
1617455090000|2021-04-03 13:04:50|579.93|575.93|579.86|575.86|579.93|575.93|579.86|575.86|7
1617455100000|2021-04-03 13:05:00|579.87|575.87|579.85|575.85|579.87|575.87|579.84|575.84|7
1617455110000|2021-04-03 13:05:10|579.86|575.86|579.6|575.6|579.86|575.86|579.6|575.6|18
1617455120000|2021-04-03 13:05:20|579.59|575.59|579.61|575.61|579.68|575.68|579.59|575.59|15
1617455130000|2021-04-03 13:05:30|579.63|575.63|579.44|575.44|579.63|575.63|579.44|575.44|29
1617455140000|2021-04-03 13:05:40|579.42|575.42|579.09|575.09|579.43|575.43|579.08|575.08|10
1617455150000|2021-04-03 13:05:50|579.06|575.06|579.22|575.22|579.22|575.22|579.04|575.04|10
1617455160000|2021-04-03 13:06:00|579.23|575.23|579.5|575.5|579.5|575.5|579.19|575.19|27
1617455170000|2021-04-03 13:06:10|579.49|575.49|579.72|575.72|579.73|575.73|579.48|575.48|22
1617455180000|2021-04-03 13:06:20|579.66|575.66|579.61|575.61|579.72|575.72|579.59|575.59|18
1617455190000|2021-04-03 13:06:30|579.6|575.6|579.4|575.4|579.6|575.6|579.38|575.38|30
1617455200000|2021-04-03 13:06:40|579.39|575.39|579.46|575.46|579.46|575.46|579.38|575.38|19
1617455210000|2021-04-03 13:06:50|579.47|575.47|579.77|575.77|579.78|575.78|579.41|575.41|21
1617455220000|2021-04-03 13:07:00|579.78|575.78|579.97|575.97|580|576|579.78|575.78|13
1617455230000|2021-04-03 13:07:10|579.91|575.91|579.95|575.95|579.95|575.95|579.91|575.91|6
1617455240000|2021-04-03 13:07:20|579.94|575.94|580.14|576.14|580.19|576.19|579.94|575.94|18
1617455250000|2021-04-03 13:07:30|580.33|576.33|580.37|576.37|580.39|576.39|580.3|576.3|16
1617455260000|2021-04-03 13:07:40|580.38|576.38|580.48|576.48|580.48|576.48|580.37|576.37|13
1617455270000|2021-04-03 13:07:50|580.53|576.53|580.62|576.62|580.65|576.65|580.53|576.53|19
1617455280000|2021-04-03 13:08:00|580.61|576.61|580.63|576.63|580.63|576.63|580.58|576.58|12
1617455290000|2021-04-03 13:08:10|580.64|576.64|580.64|576.64|580.65|576.65|580.63|576.63|5
1617455300000|2021-04-03 13:08:20|580.63|576.63|580.82|576.82|580.87|576.87|580.63|576.63|13
1617455310000|2021-04-03 13:08:30|580.84|576.84|581.3|577.3|581.31|577.31|580.82|576.82|26
1617455320000|2021-04-03 13:08:40|581.26|577.26|581.26|577.26|581.27|577.27|581.23|577.23|11
1617455330000|2021-04-03 13:08:50|581.25|577.25|581.24|577.24|581.27|577.27|581.24|577.24|8
1617455340000|2021-04-03 13:09:00|581.25|577.25|581.56|577.56|581.56|577.56|581.25|577.25|19
1617455350000|2021-04-03 13:09:10|581.57|577.57|581.36|577.36|581.7|577.7|581.36|577.36|21
1617455360000|2021-04-03 13:09:20|581.34|577.34|581.27|577.27|581.34|577.34|581.25|577.25|11
1617455370000|2021-04-03 13:09:30|581.3|577.3|581.14|577.14|581.32|577.32|581.14|577.14|21
1617455380000|2021-04-03 13:09:40|581.13|577.13|581.03|577.03|581.13|577.13|581.03|577.03|9
1617455390000|2021-04-03 13:09:50|581.04|577.04|580.83|576.83|581.04|577.04|580.82|576.82|18
1617455400000|2021-04-03 13:10:00|580.82|576.82|580.49|576.49|581.14|577.14|580.49|576.49|19
1617455410000|2021-04-03 13:10:10|580.47|576.47|580.41|576.41|580.58|576.58|580.41|576.41|11
1617455420000|2021-04-03 13:10:20|580.42|576.42|580.25|576.25|580.54|576.54|580.22|576.22|28
1617455430000|2021-04-03 13:10:30|580.24|576.24|580.21|576.21|580.38|576.38|580.2|576.2|24
1617455440000|2021-04-03 13:10:40|580.22|576.22|580.22|576.22|580.38|576.38|580.21|576.21|15
1617455450000|2021-04-03 13:10:50|580.21|576.21|580.27|576.27|580.27|576.27|580.2|576.2|8
1617455460000|2021-04-03 13:11:00|580.35|576.35|580.65|576.65|580.7|576.7|580.35|576.35|27
1617455470000|2021-04-03 13:11:10|580.67|576.67|580.6|576.6|580.67|576.67|580.46|576.46|23
1617455480000|2021-04-03 13:11:20|580.61|576.61|580.7|576.7|580.78|576.78|580.58|576.58|19
1617455490000|2021-04-03 13:11:30|580.66|576.66|580.6|576.6|580.7|576.7|580.58|576.58|18
1617455500000|2021-04-03 13:11:40|580.64|576.64|580.92|576.92|580.92|576.92|580.6|576.6|25
1617455510000|2021-04-03 13:11:50|580.96|576.96|581.11|577.11|581.12|577.12|580.89|576.89|22
1617455520000|2021-04-03 13:12:00|581.15|577.15|581.36|577.36|581.42|577.42|581.15|577.15|22
1617455530000|2021-04-03 13:12:10|581.35|577.35|581.05|577.05|581.37|577.37|581.04|577.04|22
1617455540000|2021-04-03 13:12:20|581.08|577.08|581.16|577.16|581.17|577.17|581.08|577.08|13
1617455550000|2021-04-03 13:12:30|581.15|577.15|581.02|577.02|581.15|577.15|581.02|577.02|11
1617455560000|2021-04-03 13:12:40|581.03|577.03|580.83|576.83|581.03|577.03|580.81|576.81|23
1617455570000|2021-04-03 13:12:50|580.84|576.84|580.84|576.84|580.84|576.84|580.76|576.76|9
1617455580000|2021-04-03 13:13:00|580.9|576.9|581.15|577.15|581.16|577.16|580.9|576.9|20
1617455590000|2021-04-03 13:13:10|581.16|577.16|580.94|576.94|581.16|577.16|580.91|576.91|21
1617455600000|2021-04-03 13:13:20|580.95|576.95|580.97|576.97|580.99|576.99|580.93|576.93|15
1617455610000|2021-04-03 13:13:30|580.98|576.98|581|577|581.03|577.03|580.98|576.98|7
1617455620000|2021-04-03 13:13:40|580.99|576.99|580.95|576.95|580.99|576.99|580.95|576.95|14
1617455630000|2021-04-03 13:13:50|580.96|576.96|580.95|576.95|580.97|576.97|580.95|576.95|4
1617455640000|2021-04-03 13:14:00|580.96|576.96|580.98|576.98|580.99|576.99|580.86|576.86|27
1617455650000|2021-04-03 13:14:10|580.99|576.99|581|577|581.02|577.02|580.97|576.97|15
1617455660000|2021-04-03 13:14:20|580.99|576.99|581.29|577.29|581.31|577.31|580.99|576.99|13
1617455670000|2021-04-03 13:14:30|581.28|577.28|581.38|577.38|581.4|577.4|581.28|577.28|9
1617455680000|2021-04-03 13:14:40|581.4|577.4|581.62|577.62|581.64|577.64|581.38|577.38|17
1617455690000|2021-04-03 13:14:50|581.63|577.63|581.66|577.66|581.66|577.66|581.63|577.63|8
1617455700000|2021-04-03 13:15:00|581.62|577.62|581.62|577.62|581.62|577.62|581.55|577.55|14
1617455710000|2021-04-03 13:15:10|581.61|577.61|581.65|577.65|581.66|577.66|581.61|577.61|10
1617455720000|2021-04-03 13:15:20|581.66|577.66|581.93|577.93|581.98|577.98|581.65|577.65|13
1617455730000|2021-04-03 13:15:30|581.91|577.91|581.76|577.76|581.91|577.91|581.76|577.76|12
1617455740000|2021-04-03 13:15:40|581.75|577.75|581.77|577.77|581.79|577.79|581.75|577.75|10
1617455750000|2021-04-03 13:15:50|581.78|577.78|581.79|577.79|581.81|577.81|581.76|577.76|11
1617455760000|2021-04-03 13:16:00|581.78|577.78|581.81|577.81|581.82|577.82|581.78|577.78|21
1617455770000|2021-04-03 13:16:10|581.82|577.82|582.08|578.08|582.08|578.08|581.82|577.82|26
1617455780000|2021-04-03 13:16:20|582.07|578.07|582.02|578.02|582.09|578.09|582|578|23
1617455790000|2021-04-03 13:16:30|582.01|578.01|582.07|578.07|582.13|578.13|582.01|578.01|15
1617455800000|2021-04-03 13:16:40|582.1|578.1|582.05|578.05|582.12|578.12|582.05|578.05|15
1617455810000|2021-04-03 13:16:50|582.08|578.08|582.14|578.14|582.16|578.16|582.06|578.06|15
1617455820000|2021-04-03 13:17:00|582.17|578.17|582.47|578.47|582.54|578.54|582.14|578.14|22
1617455830000|2021-04-03 13:17:10|582.45|578.45|582.44|578.44|582.57|578.57|582.23|578.23|28
1617455840000|2021-04-03 13:17:20|582.5|578.5|582.45|578.45|582.5|578.5|582.26|578.26|25
1617455850000|2021-04-03 13:17:30|582.44|578.44|582.46|578.46|582.5|578.5|582.44|578.44|11
1617455860000|2021-04-03 13:17:40|582.42|578.42|582.43|578.43|582.45|578.45|582.41|578.41|15
1617455870000|2021-04-03 13:17:50|582.45|578.45|582.35|578.35|582.53|578.53|582.34|578.34|20
1617455880000|2021-04-03 13:18:00|582.34|578.34|582.33|578.33|582.34|578.34|582.33|578.33|10
1617455890000|2021-04-03 13:18:10|582.34|578.34|582.5|578.5|582.57|578.57|582.29|578.29|11
1617455900000|2021-04-03 13:18:20|582.51|578.51|582.62|578.62|582.62|578.62|582.51|578.51|13
1617455910000|2021-04-03 13:18:30|582.61|578.61|582.45|578.45|582.61|578.61|582.44|578.44|18
1617455920000|2021-04-03 13:18:40|582.44|578.44|582.28|578.28|582.44|578.44|582.28|578.28|19
1617455930000|2021-04-03 13:18:50|582.29|578.29|582.13|578.13|582.29|578.29|582.13|578.13|8
1617455940000|2021-04-03 13:19:00|582.1|578.1|581.92|577.92|582.1|578.1|581.91|577.91|23
1617455950000|2021-04-03 13:19:10|581.91|577.91|581.68|577.68|581.94|577.94|581.62|577.62|22
1617455960000|2021-04-03 13:19:20|581.69|577.69|581.71|577.71|581.72|577.72|581.65|577.65|17
1617455970000|2021-04-03 13:19:30|581.49|577.49|581.41|577.41|581.49|577.49|581.41|577.41|17
1617455980000|2021-04-03 13:19:40|581.42|577.42|581.46|577.46|581.47|577.47|581.38|577.38|15
1617455990000|2021-04-03 13:19:50|581.45|577.45|581.3|577.3|581.5|577.5|581.3|577.3|22
1617456000000|2021-04-03 13:20:00|581.31|577.31|581.33|577.33|581.4|577.4|581.31|577.31|19
1617456010000|2021-04-03 13:20:10|581.31|577.31|581.32|577.32|581.36|577.36|581.31|577.31|18
1617456020000|2021-04-03 13:20:20|581.33|577.33|581.43|577.43|581.43|577.43|581.33|577.33|9
1617456030000|2021-04-03 13:20:30|581.42|577.42|581.56|577.56|581.62|577.62|581.4|577.4|19
1617456040000|2021-04-03 13:20:40|581.57|577.57|581.56|577.56|581.6|577.6|581.55|577.55|16
1617456050000|2021-04-03 13:20:50|581.55|577.55|581.51|577.51|581.61|577.61|581.51|577.51|13
1617456060000|2021-04-03 13:21:00|581.52|577.52|581.46|577.46|581.56|577.56|581.46|577.46|16
1617456070000|2021-04-03 13:21:10|581.47|577.47|581.53|577.53|581.53|577.53|581.47|577.47|15
1617456080000|2021-04-03 13:21:20|581.54|577.54|581.55|577.55|581.55|577.55|581.53|577.53|3
1617456090000|2021-04-03 13:21:30|581.56|577.56|581.56|577.56|581.56|577.56|581.55|577.55|5
1617456100000|2021-04-03 13:21:40|581.55|577.55|581.56|577.56|581.56|577.56|581.55|577.55|2
1617456110000|2021-04-03 13:21:50|581.55|577.55|581.49|577.49|581.56|577.56|581.48|577.48|12
1617456120000|2021-04-03 13:22:00|581.5|577.5|581.5|577.5|581.5|577.5|581.48|577.48|7
1617456130000|2021-04-03 13:22:10|581.49|577.49|581.18|577.18|581.49|577.49|581.18|577.18|23
1617456140000|2021-04-03 13:22:20|581.19|577.19|581.11|577.11|581.26|577.26|581.11|577.11|20
1617456150000|2021-04-03 13:22:30|581.1|577.1|580.9|576.9|581.12|577.12|580.9|576.9|12
1617456160000|2021-04-03 13:22:40|580.91|576.91|581.08|577.08|581.09|577.09|580.88|576.88|14
1617456170000|2021-04-03 13:22:50|580.98|576.98|580.85|576.85|580.98|576.98|580.82|576.82|23
1617456180000|2021-04-03 13:23:00|580.83|576.83|580.92|576.92|580.92|576.92|580.83|576.83|10
1617456190000|2021-04-03 13:23:10|580.91|576.91|580.93|576.93|580.94|576.94|580.91|576.91|15
1617456200000|2021-04-03 13:23:20|580.94|576.94|581.16|577.16|581.17|577.17|580.94|576.94|14
1617456210000|2021-04-03 13:23:30|581.19|577.19|581.29|577.29|581.33|577.33|581.19|577.19|19
1617456220000|2021-04-03 13:23:40|581.31|577.31|581.28|577.28|581.33|577.33|581.28|577.28|10
1617456230000|2021-04-03 13:23:50|581.29|577.29|581.47|577.47|581.5|577.5|581.28|577.28|15
1617456240000|2021-04-03 13:24:00|581.54|577.54|581.65|577.65|581.65|577.65|581.51|577.51|12
1617456250000|2021-04-03 13:24:10|581.66|577.66|581.66|577.66|581.66|577.66|581.65|577.65|3
1617456260000|2021-04-03 13:24:20|581.65|577.65|581.66|577.66|581.66|577.66|581.65|577.65|6
1617456270000|2021-04-03 13:24:30|581.65|577.65|581.7|577.7|581.7|577.7|581.65|577.65|8
1617456280000|2021-04-03 13:24:40|581.8|577.8|581.71|577.71|581.83|577.83|581.68|577.68|16
1617456290000|2021-04-03 13:24:50|581.72|577.72|581.75|577.75|581.75|577.75|581.71|577.71|5
1617456300000|2021-04-03 13:25:00|581.78|577.78|582.08|578.08|582.12|578.12|581.78|577.78|18
1617456310000|2021-04-03 13:25:10|582.05|578.05|582.27|578.27|582.28|578.28|582.05|578.05|12
1617456320000|2021-04-03 13:25:20|582.26|578.26|582.28|578.28|582.34|578.34|582.25|578.25|16
1617456330000|2021-04-03 13:25:30|582.26|578.26|582.31|578.31|582.31|578.31|582.26|578.26|15
1617456340000|2021-04-03 13:25:40|582.3|578.3|582.32|578.32|582.32|578.32|582.28|578.28|6
1617456350000|2021-04-03 13:25:50|582.33|578.33|582.31|578.31|582.35|578.35|582.3|578.3|11
1617456360000|2021-04-03 13:26:00|582.32|578.32|582.51|578.51|582.51|578.51|582.31|578.31|18
1617456370000|2021-04-03 13:26:10|582.54|578.54|582.6|578.6|582.61|578.61|582.54|578.54|6
1617456380000|2021-04-03 13:26:20|582.61|578.61|582.59|578.59|582.61|578.61|582.33|578.33|16
1617456390000|2021-04-03 13:26:30|582.58|578.58|582.59|578.59|582.6|578.6|582.54|578.54|22
1617456400000|2021-04-03 13:26:40|582.6|578.6|582.45|578.45|582.6|578.6|582.35|578.35|18
1617456410000|2021-04-03 13:26:50|582.44|578.44|582.44|578.44|582.58|578.58|582.43|578.43|12
1617456420000|2021-04-03 13:27:00|582.47|578.47|582.54|578.54|582.54|578.54|582.46|578.46|11
1617456430000|2021-04-03 13:27:10|582.52|578.52|582.52|578.52|582.53|578.53|582.51|578.51|4
1617456440000|2021-04-03 13:27:20|582.53|578.53|582.43|578.43|582.53|578.53|582.39|578.39|12
1617456450000|2021-04-03 13:27:30|582.39|578.39|582.34|578.34|582.4|578.4|582.34|578.34|8
1617456460000|2021-04-03 13:27:40|582.35|578.35|582.35|578.35|582.36|578.36|582.33|578.33|15
1617456470000|2021-04-03 13:27:50|582.36|578.36|582.47|578.47|582.47|578.47|582.34|578.34|19
1617456480000|2021-04-03 13:28:00|582.45|578.45|582.45|578.45|582.53|578.53|582.45|578.45|18
1617456490000|2021-04-03 13:28:10|582.44|578.44|582.41|578.41|582.44|578.44|582.4|578.4|16
1617456500000|2021-04-03 13:28:20|582.4|578.4|582.37|578.37|582.41|578.41|582.37|578.37|12
1617456510000|2021-04-03 13:28:30|582.38|578.38|582.36|578.36|582.38|578.38|582.36|578.36|5
1617456520000|2021-04-03 13:28:40|582.35|578.35|582.35|578.35|582.36|578.36|582.35|578.35|9
1617456530000|2021-04-03 13:28:50|582.34|578.34|582.36|578.36|582.4|578.4|582.34|578.34|10
1617456540000|2021-04-03 13:29:00|582.37|578.37|582.74|578.74|582.82|578.82|582.36|578.36|16
1617456550000|2021-04-03 13:29:10|582.77|578.77|582.99|578.99|583.04|579.04|582.74|578.74|27
1617456560000|2021-04-03 13:29:20|583|579|583.33|579.33|583.33|579.33|583|579|13
1617456570000|2021-04-03 13:29:30|583.29|579.29|583.44|579.44|583.45|579.45|583.22|579.22|21
1617456580000|2021-04-03 13:29:40|583.43|579.43|583.44|579.44|583.45|579.45|583.43|579.43|16
1617456590000|2021-04-03 13:29:50|583.45|579.45|583.47|579.47|583.57|579.57|583.44|579.44|14
1617456600000|2021-04-03 13:30:00|583.48|579.48|583.54|579.54|583.54|579.54|583.47|579.47|6
1617456610000|2021-04-03 13:30:10|583.56|579.56|583.57|579.57|583.58|579.58|583.55|579.55|19
1617456620000|2021-04-03 13:30:20|583.58|579.58|583.61|579.61|583.61|579.61|583.58|579.58|10
1617456630000|2021-04-03 13:30:30|583.6|579.6|583.66|579.66|583.7|579.7|583.59|579.59|19
1617456640000|2021-04-03 13:30:40|583.67|579.67|583.67|579.67|583.67|579.67|583.66|579.66|5
1617456650000|2021-04-03 13:30:50|583.68|579.68|583.68|579.68|583.68|579.68|583.66|579.66|4
1617456660000|2021-04-03 13:31:00|583.67|579.67|583.64|579.64|583.67|579.67|583.59|579.59|15
1617456670000|2021-04-03 13:31:10|583.63|579.63|583.7|579.7|583.72|579.72|583.6|579.6|15
1617456680000|2021-04-03 13:31:20|583.68|579.68|583.67|579.67|583.7|579.7|583.66|579.66|6
1617456690000|2021-04-03 13:31:30|583.66|579.66|583.67|579.67|583.68|579.68|583.66|579.66|3
1617456700000|2021-04-03 13:31:40|583.66|579.66|583.71|579.71|583.71|579.71|583.65|579.65|9
1617456710000|2021-04-03 13:31:50|583.72|579.72|583.91|579.91|583.91|579.91|583.72|579.72|22
1617456720000|2021-04-03 13:32:00|583.87|579.87|583.77|579.77|583.88|579.88|583.77|579.77|21
1617456730000|2021-04-03 13:32:10|583.78|579.78|583.8|579.8|583.8|579.8|583.77|579.77|10
1617456740000|2021-04-03 13:32:20|583.82|579.82|583.71|579.71|583.82|579.82|583.65|579.65|16
1617456750000|2021-04-03 13:32:30|583.7|579.7|583.73|579.73|583.74|579.74|583.69|579.69|13
1617456760000|2021-04-03 13:32:40|583.74|579.74|583.79|579.79|583.79|579.79|583.74|579.74|12
1617456770000|2021-04-03 13:32:50|583.78|579.78|583.79|579.79|583.87|579.87|583.78|579.78|17
1617456780000|2021-04-03 13:33:00|583.77|579.77|583.79|579.79|583.79|579.79|583.77|579.77|12
1617456790000|2021-04-03 13:33:10|583.77|579.77|583.66|579.66|583.78|579.78|583.63|579.63|12
1617456800000|2021-04-03 13:33:20|583.61|579.61|583.59|579.59|583.61|579.61|583.52|579.52|8
1617456810000|2021-04-03 13:33:30|583.6|579.6|583.58|579.58|583.6|579.6|583.56|579.56|5
1617456820000|2021-04-03 13:33:40|583.57|579.57|583.23|579.23|583.58|579.58|583.19|579.19|24
1617456830000|2021-04-03 13:33:50|583.25|579.25|583.19|579.19|583.25|579.25|583.16|579.16|19
1617456840000|2021-04-03 13:34:00|583.18|579.18|583.3|579.3|583.41|579.41|583.18|579.18|10
1617456850000|2021-04-03 13:34:10|583.31|579.31|583.33|579.33|583.33|579.33|583.28|579.28|8
1617456860000|2021-04-03 13:34:20|583.32|579.32|583.37|579.37|583.37|579.37|583.32|579.32|5
1617456870000|2021-04-03 13:34:30|583.52|579.52|583.5|579.5|583.56|579.56|583.49|579.49|14
1617456880000|2021-04-03 13:34:40|583.51|579.51|583.45|579.45|583.51|579.51|583.45|579.45|6
1617456890000|2021-04-03 13:34:50|583.46|579.46|583.33|579.33|583.46|579.46|583.33|579.33|9
1617456900000|2021-04-03 13:35:00|583.32|579.32|583.31|579.31|583.4|579.4|583.31|579.31|12
1617456910000|2021-04-03 13:35:10|583.28|579.28|583.03|579.03|583.3|579.3|583.03|579.03|18
1617456920000|2021-04-03 13:35:20|583.06|579.06|582.81|578.81|583.06|579.06|582.8|578.8|9
1617456930000|2021-04-03 13:35:30|582.79|578.79|582.71|578.71|582.79|578.79|582.71|578.71|6
1617456940000|2021-04-03 13:35:40|582.69|578.69|582.69|578.69|582.7|578.7|582.66|578.66|7
1617456950000|2021-04-03 13:35:50|582.7|578.7|582.69|578.69|582.7|578.7|582.68|578.68|4
1617456960000|2021-04-03 13:36:00|582.6|578.6|582.46|578.46|582.6|578.6|582.46|578.46|11
1617456970000|2021-04-03 13:36:10|582.43|578.43|582.25|578.25|582.43|578.43|582.23|578.23|24
1617456980000|2021-04-03 13:36:20|582.11|578.11|582.01|578.01|582.26|578.26|582.01|578.01|28
1617456990000|2021-04-03 13:36:30|582|578|581.97|577.97|582.03|578.03|581.97|577.97|10
1617457000000|2021-04-03 13:36:40|581.98|577.98|582.03|578.03|582.23|578.23|581.98|577.98|16
1617457010000|2021-04-03 13:36:50|581.98|577.98|581.93|577.93|581.99|577.99|581.93|577.93|7
1617457020000|2021-04-03 13:37:00|581.94|577.94|581.95|577.95|581.96|577.96|581.94|577.94|4
1617457030000|2021-04-03 13:37:10|581.96|577.96|582.09|578.09|582.12|578.12|581.96|577.96|15
1617457040000|2021-04-03 13:37:20|582.16|578.16|582.18|578.18|582.2|578.2|582.16|578.16|6
1617457050000|2021-04-03 13:37:30|582.19|578.19|582.19|578.19|582.21|578.21|582.18|578.18|11
1617457060000|2021-04-03 13:37:40|582.15|578.15|582.07|578.07|582.16|578.16|582.07|578.07|6
1617457070000|2021-04-03 13:37:50|582.06|578.06|581.98|577.98|582.08|578.08|581.98|577.98|10
1617457080000|2021-04-03 13:38:00|581.99|577.99|581.99|577.99|581.99|577.99|581.99|577.99|1
1617457090000|2021-04-03 13:38:10|581.98|577.98|581.99|577.99|581.99|577.99|581.98|577.98|2
1617457100000|2021-04-03 13:38:20|581.9|577.9|581.87|577.87|581.9|577.9|581.87|577.87|9
1617457110000|2021-04-03 13:38:30|581.88|577.88|582.01|578.01|582.06|578.06|581.88|577.88|8
1617457120000|2021-04-03 13:38:40|581.99|577.99|582.01|578.01|582.01|578.01|581.98|577.98|14
1617457130000|2021-04-03 13:38:50|582.02|578.02|582.29|578.29|582.32|578.32|582.02|578.02|20
1617457140000|2021-04-03 13:39:00|582.3|578.3|582.29|578.29|582.31|578.31|582.29|578.29|4
1617457150000|2021-04-03 13:39:10|582.3|578.3|582.25|578.25|582.3|578.3|582.25|578.25|4
1617457160000|2021-04-03 13:39:20|582.26|578.26|582.25|578.25|582.26|578.26|582.25|578.25|2
1617457170000|2021-04-03 13:39:30|582.27|578.27|582.26|578.26|582.27|578.27|582.25|578.25|7
1617457180000|2021-04-03 13:39:40|582.25|578.25|582.29|578.29|582.29|578.29|582.25|578.25|11
1617457200000|2021-04-03 13:40:00|582.3|578.3|582.36|578.36|582.36|578.36|582.3|578.3|8
1617457210000|2021-04-03 13:40:10|582.37|578.37|582.35|578.35|582.37|578.37|582.35|578.35|7
1617457220000|2021-04-03 13:40:20|582.33|578.33|582.3|578.3|582.34|578.34|582.29|578.29|7
1617457230000|2021-04-03 13:40:30|582.26|578.26|582.17|578.17|582.26|578.26|582.16|578.16|6
1617457240000|2021-04-03 13:40:40|582.14|578.14|582.26|578.26|582.3|578.3|582.1|578.1|20
1617457250000|2021-04-03 13:40:50|582.28|578.28|582.25|578.25|582.28|578.28|582.25|578.25|11
1617457260000|2021-04-03 13:41:00|582.27|578.27|582.28|578.28|582.29|578.29|582.27|578.27|3
1617457270000|2021-04-03 13:41:10|582.27|578.27|582.18|578.18|582.27|578.27|582.18|578.18|6
1617457280000|2021-04-03 13:41:20|582.19|578.19|582.51|578.51|582.51|578.51|582.19|578.19|16
1617457290000|2021-04-03 13:41:30|582.49|578.49|582.65|578.65|582.65|578.65|582.49|578.49|9
1617457300000|2021-04-03 13:41:40|582.64|578.64|582.41|578.41|582.64|578.64|582.4|578.4|22
1617457310000|2021-04-03 13:41:50|582.42|578.42|582.53|578.53|582.53|578.53|582.42|578.42|8
1617457320000|2021-04-03 13:42:00|582.55|578.55|582.56|578.56|582.6|578.6|582.52|578.52|19
1617457330000|2021-04-03 13:42:10|582.54|578.54|582.57|578.57|582.57|578.57|582.53|578.53|15
1617457340000|2021-04-03 13:42:20|582.56|578.56|582.59|578.59|582.59|578.59|582.56|578.56|4
1617457350000|2021-04-03 13:42:30|582.58|578.58|582.57|578.57|582.58|578.58|582.57|578.57|2
1617457360000|2021-04-03 13:42:40|582.53|578.53|582.55|578.55|582.55|578.55|582.53|578.53|9
1617457370000|2021-04-03 13:42:50|582.52|578.52|582.49|578.49|582.53|578.53|582.49|578.49|6
1617457380000|2021-04-03 13:43:00|582.48|578.48|582.53|578.53|582.53|578.53|582.48|578.48|6
1617457390000|2021-04-03 13:43:10|582.54|578.54|582.58|578.58|582.58|578.58|582.54|578.54|13
1617457400000|2021-04-03 13:43:20|582.57|578.57|582.58|578.58|582.6|578.6|582.57|578.57|13
1617457410000|2021-04-03 13:43:30|582.57|578.57|582.5|578.5|582.57|578.57|582.5|578.5|9
1617457420000|2021-04-03 13:43:40|582.49|578.49|582.52|578.52|582.52|578.52|582.49|578.49|6
1617457430000|2021-04-03 13:43:50|582.49|578.49|582.49|578.49|582.51|578.51|582.49|578.49|8
1617457440000|2021-04-03 13:44:00|582.5|578.5|582.49|578.49|582.5|578.5|582.48|578.48|12
1617457450000|2021-04-03 13:44:10|582.48|578.48|582.52|578.52|582.58|578.58|582.48|578.48|17
1617457460000|2021-04-03 13:44:20|582.53|578.53|582.48|578.48|582.53|578.53|582.47|578.47|9
1617457470000|2021-04-03 13:44:30|582.47|578.47|582.49|578.49|582.52|578.52|582.47|578.47|10
1617457480000|2021-04-03 13:44:40|582.52|578.52|582.51|578.51|582.52|578.52|582.5|578.5|4
1617457500000|2021-04-03 13:45:00|582.52|578.52|582.54|578.54|582.54|578.54|582.52|578.52|3
1617457510000|2021-04-03 13:45:10|582.53|578.53|582.53|578.53|582.55|578.55|582.51|578.51|9
1617457520000|2021-04-03 13:45:20|582.55|578.55|582.55|578.55|582.56|578.56|582.54|578.54|4
1617457530000|2021-04-03 13:45:30|582.56|578.56|582.75|578.75|582.75|578.75|582.56|578.56|15
1617457540000|2021-04-03 13:45:40|582.77|578.77|582.85|578.85|582.86|578.86|582.77|578.77|14
1617457550000|2021-04-03 13:45:50|582.89|578.89|583.28|579.28|583.28|579.28|582.89|578.89|19
1617457560000|2021-04-03 13:46:00|583.26|579.26|583.53|579.53|583.53|579.53|583.26|579.26|19
1617457570000|2021-04-03 13:46:10|583.54|579.54|583.54|579.54|583.54|579.54|583.54|579.54|1
1617457580000|2021-04-03 13:46:20|583.55|579.55|583.57|579.57|583.59|579.59|583.55|579.55|8
1617457590000|2021-04-03 13:46:30|583.58|579.58|583.62|579.62|583.64|579.64|583.57|579.57|12
1617457600000|2021-04-03 13:46:40|583.6|579.6|583.5|579.5|583.6|579.6|583.49|579.49|7
1617457610000|2021-04-03 13:46:50|583.49|579.49|583.49|579.49|583.5|579.5|583.48|579.48|5
1617457620000|2021-04-03 13:47:00|583.5|579.5|583.44|579.44|583.5|579.5|583.44|579.44|5
1617457630000|2021-04-03 13:47:10|583.43|579.43|583.17|579.17|583.43|579.43|583.16|579.16|20
1617457640000|2021-04-03 13:47:20|583.18|579.18|583.13|579.13|583.2|579.2|583.1|579.1|21
1617457650000|2021-04-03 13:47:30|583.12|579.12|582.87|578.87|583.12|579.12|582.87|578.87|20
1617457660000|2021-04-03 13:47:40|582.88|578.88|582.66|578.66|582.88|578.88|582.65|578.65|4
1617457670000|2021-04-03 13:47:50|582.6|578.6|582.6|578.6|582.6|578.6|582.59|578.59|7
1617457680000|2021-04-03 13:48:00|582.59|578.59|582.36|578.36|582.6|578.6|582.29|578.29|29
1617457690000|2021-04-03 13:48:10|582.34|578.34|582.58|578.58|582.6|578.6|582.34|578.34|25
1617457700000|2021-04-03 13:48:20|582.6|578.6|582.58|578.58|582.61|578.61|582.47|578.47|16
1617457710000|2021-04-03 13:48:30|582.57|578.57|582.58|578.58|582.59|578.59|582.57|578.57|19
1617457720000|2021-04-03 13:48:40|582.59|578.59|582.58|578.58|582.59|578.59|582.57|578.57|21
1617457730000|2021-04-03 13:48:50|582.57|578.57|582.58|578.58|582.58|578.58|582.56|578.56|10
1617457740000|2021-04-03 13:49:00|582.59|578.59|582.63|578.63|582.63|578.63|582.59|578.59|13
1617457750000|2021-04-03 13:49:10|582.62|578.62|582.61|578.61|582.64|578.64|582.61|578.61|4
1617457760000|2021-04-03 13:49:20|582.62|578.62|582.61|578.61|582.64|578.64|582.61|578.61|15
1617457770000|2021-04-03 13:49:30|582.59|578.59|582.59|578.59|582.59|578.59|582.59|578.59|1
1617457780000|2021-04-03 13:49:40|582.6|578.6|582.61|578.61|582.62|578.62|582.59|578.59|19
1617457790000|2021-04-03 13:49:50|582.62|578.62|582.64|578.64|582.64|578.64|582.61|578.61|6
1617457800000|2021-04-03 13:50:00|582.65|578.65|582.93|578.93|582.96|578.96|582.65|578.65|20
1617457810000|2021-04-03 13:50:10|582.96|578.96|583.13|579.13|583.16|579.16|582.96|578.96|9
1617457820000|2021-04-03 13:50:20|583.14|579.14|583.12|579.12|583.15|579.15|583.12|579.12|9
1617457830000|2021-04-03 13:50:30|583.11|579.11|583.21|579.21|583.21|579.21|583.08|579.08|20
1617457840000|2021-04-03 13:50:40|583.22|579.22|583.23|579.23|583.31|579.31|583.21|579.21|21
1617457850000|2021-04-03 13:50:50|583.22|579.22|583.2|579.2|583.23|579.23|583.19|579.19|11
1617457860000|2021-04-03 13:51:00|583.19|579.19|583.13|579.13|583.24|579.24|583.13|579.13|17
1617457870000|2021-04-03 13:51:10|583.14|579.14|583.09|579.09|583.15|579.15|583.09|579.09|17
1617457880000|2021-04-03 13:51:20|583.08|579.08|583|579|583.08|579.08|582.92|578.92|13
1617457890000|2021-04-03 13:51:30|583.01|579.01|583.05|579.05|583.06|579.06|583.01|579.01|8
1617457900000|2021-04-03 13:51:40|583.04|579.04|583.05|579.05|583.06|579.06|583.03|579.03|13
1617457910000|2021-04-03 13:51:50|583.06|579.06|583.04|579.04|583.06|579.06|583.02|579.02|10
1617457920000|2021-04-03 13:52:00|583.03|579.03|583.06|579.06|583.06|579.06|583.03|579.03|6
1617457930000|2021-04-03 13:52:10|583.05|579.05|583.18|579.18|583.24|579.24|583.05|579.05|24
1617457940000|2021-04-03 13:52:20|583.15|579.15|583.25|579.25|583.27|579.27|583.14|579.14|17
1617457950000|2021-04-03 13:52:30|583.24|579.24|583.22|579.22|583.28|579.28|583.21|579.21|24
1617457960000|2021-04-03 13:52:40|583.23|579.23|583.24|579.24|583.25|579.25|583.22|579.22|6
1617457970000|2021-04-03 13:52:50|583.25|579.25|583.24|579.24|583.25|579.25|583.24|579.24|6
1617457980000|2021-04-03 13:53:00|583.25|579.25|583.32|579.32|583.32|579.32|583.23|579.23|20
1617457990000|2021-04-03 13:53:10|583.33|579.33|583.36|579.36|583.37|579.37|583.32|579.32|12
1617458000000|2021-04-03 13:53:20|583.37|579.37|583.4|579.4|583.4|579.4|583.36|579.36|10
1617458010000|2021-04-03 13:53:30|583.42|579.42|583.45|579.45|583.45|579.45|583.42|579.42|7
1617458020000|2021-04-03 13:53:40|583.5|579.5|583.45|579.45|583.5|579.5|583.45|579.45|11
1617458030000|2021-04-03 13:53:50|583.42|579.42|583.27|579.27|583.42|579.42|583.27|579.27|18
1617458040000|2021-04-03 13:54:00|583.26|579.26|583.25|579.25|583.26|579.26|583.18|579.18|18
1617458050000|2021-04-03 13:54:10|583.24|579.24|583.21|579.21|583.25|579.25|583.21|579.21|13
1617458060000|2021-04-03 13:54:20|583.22|579.22|583.14|579.14|583.22|579.22|583.14|579.14|10
1617458070000|2021-04-03 13:54:30|583.15|579.15|583.11|579.11|583.15|579.15|583.11|579.11|8
1617458080000|2021-04-03 13:54:40|583.1|579.1|583.02|579.02|583.1|579.1|583.02|579.02|15
1617458090000|2021-04-03 13:54:50|583.03|579.03|583|579|583.03|579.03|583|579|4
1617458100000|2021-04-03 13:55:00|583.01|579.01|583.08|579.08|583.08|579.08|583|579|9
1617458110000|2021-04-03 13:55:10|583.04|579.04|583.06|579.06|583.06|579.06|583.04|579.04|4
1617458120000|2021-04-03 13:55:20|583.08|579.08|583.11|579.11|583.12|579.12|583.06|579.06|6
1617458130000|2021-04-03 13:55:30|583.1|579.1|583.11|579.11|583.15|579.15|583.08|579.08|16
1617458140000|2021-04-03 13:55:40|583.1|579.1|583.09|579.09|583.13|579.13|583.09|579.09|6
1617458150000|2021-04-03 13:55:50|583.1|579.1|583.12|579.12|583.13|579.13|583.09|579.09|8
1617458160000|2021-04-03 13:56:00|583.11|579.11|583.06|579.06|583.11|579.11|583.04|579.04|16
1617458170000|2021-04-03 13:56:10|583.05|579.05|583.1|579.1|583.13|579.13|583.05|579.05|20
1617458180000|2021-04-03 13:56:20|583.09|579.09|583.12|579.12|583.12|579.12|583.08|579.08|9
1617458190000|2021-04-03 13:56:30|583.13|579.13|583.21|579.21|583.21|579.21|583.12|579.12|13
1617458200000|2021-04-03 13:56:40|583.23|579.23|583.3|579.3|583.31|579.31|583.22|579.22|10
1617458210000|2021-04-03 13:56:50|583.29|579.29|583.29|579.29|583.33|579.33|583.28|579.28|14
1617458220000|2021-04-03 13:57:00|583.3|579.3|583.4|579.4|583.41|579.41|583.3|579.3|16
1617458230000|2021-04-03 13:57:10|583.39|579.39|583.37|579.37|583.4|579.4|583.36|579.36|14
1617458240000|2021-04-03 13:57:20|583.38|579.38|583.39|579.39|583.45|579.45|583.37|579.37|11
1617458250000|2021-04-03 13:57:30|583.41|579.41|583.46|579.46|583.47|579.47|583.39|579.39|13
1617458260000|2021-04-03 13:57:40|583.45|579.45|583.46|579.46|583.47|579.47|583.45|579.45|6
1617458270000|2021-04-03 13:57:50|583.45|579.45|583.46|579.46|583.46|579.46|583.45|579.45|4
1617458280000|2021-04-03 13:58:00|583.47|579.47|583.48|579.48|583.5|579.5|583.47|579.47|12
1617458290000|2021-04-03 13:58:10|583.49|579.49|583.49|579.49|583.5|579.5|583.48|579.48|11
1617458300000|2021-04-03 13:58:20|583.5|579.5|583.48|579.48|583.51|579.51|583.48|579.48|9
1617458310000|2021-04-03 13:58:30|583.49|579.49|583.49|579.49|583.5|579.5|583.48|579.48|5
1617458320000|2021-04-03 13:58:40|583.48|579.48|583.37|579.37|583.49|579.49|583.32|579.32|8
1617458330000|2021-04-03 13:58:50|583.38|579.38|583.44|579.44|583.48|579.48|583.31|579.31|20
1617458340000|2021-04-03 13:59:00|583.43|579.43|583.44|579.44|583.45|579.45|583.43|579.43|4
1617458350000|2021-04-03 13:59:10|583.45|579.45|583.45|579.45|583.48|579.48|583.44|579.44|10
1617458360000|2021-04-03 13:59:20|583.46|579.46|583.46|579.46|583.47|579.47|583.45|579.45|7
1617458370000|2021-04-03 13:59:30|583.47|579.47|583.48|579.48|583.5|579.5|583.47|579.47|5
1617458390000|2021-04-03 13:59:50|583.49|579.49|583.48|579.48|583.49|579.49|583.48|579.48|4
1617458400000|2021-04-03 14:00:00|583.47|579.47|583.7|579.7|583.7|579.7|583.47|579.47|13
1617458410000|2021-04-03 14:00:10|583.71|579.71|583.77|579.77|583.77|579.77|583.71|579.71|5
1617458420000|2021-04-03 14:00:20|583.78|579.78|583.85|579.85|583.87|579.87|583.78|579.78|11
1617458430000|2021-04-03 14:00:30|583.86|579.86|584.11|580.11|584.12|580.12|583.84|579.84|21
1617458440000|2021-04-03 14:00:40|584.12|580.12|584.21|580.21|584.29|580.29|584.12|580.12|20
1617458450000|2021-04-03 14:00:50|584.19|580.19|583.88|579.88|584.19|580.19|583.87|579.87|22
1617458460000|2021-04-03 14:01:00|583.87|579.87|583.66|579.66|583.87|579.87|583.64|579.64|23
1617458470000|2021-04-03 14:01:10|583.65|579.65|583.5|579.5|583.65|579.65|583.48|579.48|20
1617458480000|2021-04-03 14:01:20|583.49|579.49|583.52|579.52|583.53|579.53|583.49|579.49|9
1617458490000|2021-04-03 14:01:30|583.53|579.53|583.53|579.53|583.58|579.58|583.53|579.53|15
1617458500000|2021-04-03 14:01:40|583.51|579.51|583.41|579.41|583.54|579.54|583.41|579.41|19
1617458510000|2021-04-03 14:01:50|583.43|579.43|583.42|579.42|583.51|579.51|583.38|579.38|18
1617458520000|2021-04-03 14:02:00|583.43|579.43|583.43|579.43|583.46|579.46|583.43|579.43|12
1617458530000|2021-04-03 14:02:10|583.44|579.44|583.42|579.42|583.53|579.53|583.39|579.39|20
1617458540000|2021-04-03 14:02:20|583.43|579.43|583.41|579.41|583.43|579.43|583.38|579.38|15
1617458550000|2021-04-03 14:02:30|583.39|579.39|583.44|579.44|583.45|579.45|583.39|579.39|12
1617458560000|2021-04-03 14:02:40|583.42|579.42|583.44|579.44|583.44|579.44|583.42|579.42|7
1617458570000|2021-04-03 14:02:50|583.48|579.48|583.9|579.9|583.91|579.91|583.48|579.48|23
1617458580000|2021-04-03 14:03:00|583.91|579.91|583.87|579.87|583.91|579.91|583.87|579.87|5
1617458590000|2021-04-03 14:03:10|583.86|579.86|583.88|579.88|583.9|579.9|583.84|579.84|16
1617458600000|2021-04-03 14:03:20|583.9|579.9|583.97|579.97|583.99|579.99|583.9|579.9|13
1617458610000|2021-04-03 14:03:30|583.96|579.96|583.93|579.93|583.98|579.98|583.93|579.93|13
1617458620000|2021-04-03 14:03:40|583.94|579.94|583.9|579.9|584.07|580.07|583.85|579.85|18
1617458630000|2021-04-03 14:03:50|583.91|579.91|583.93|579.93|583.93|579.93|583.87|579.87|14
1617458640000|2021-04-03 14:04:00|583.91|579.91|583.93|579.93|583.94|579.94|583.91|579.91|8
1617458650000|2021-04-03 14:04:10|583.92|579.92|583.79|579.79|583.92|579.92|583.72|579.72|19
1617458660000|2021-04-03 14:04:20|583.78|579.78|583.82|579.82|583.82|579.82|583.78|579.78|15
1617458670000|2021-04-03 14:04:30|583.92|579.92|583.96|579.96|583.98|579.98|583.92|579.92|12
1617458680000|2021-04-03 14:04:40|583.95|579.95|583.96|579.96|583.97|579.97|583.94|579.94|10
1617458690000|2021-04-03 14:04:50|583.95|579.95|583.98|579.98|583.99|579.99|583.95|579.95|9
1617458700000|2021-04-03 14:05:00|583.82|579.82|583.45|579.45|583.82|579.82|583.4|579.4|23
1617458710000|2021-04-03 14:05:10|583.49|579.49|583.2|579.2|583.51|579.51|583.2|579.2|15
1617458720000|2021-04-03 14:05:20|583.19|579.19|583.19|579.19|583.37|579.37|583.1|579.1|30
1617458730000|2021-04-03 14:05:30|583.17|579.17|582.82|578.82|583.2|579.2|582.82|578.82|24
1617458740000|2021-04-03 14:05:40|582.81|578.81|582.94|578.94|582.94|578.94|582.81|578.81|16
1617458750000|2021-04-03 14:05:50|582.95|578.95|583.01|579.01|583.17|579.17|582.93|578.93|27
1617458760000|2021-04-03 14:06:00|583.02|579.02|582.92|578.92|583.06|579.06|582.92|578.92|18
1617458770000|2021-04-03 14:06:10|583.11|579.11|583.18|579.18|583.3|579.3|583.11|579.11|23
1617458780000|2021-04-03 14:06:20|583.17|579.17|583.15|579.15|583.19|579.19|583.14|579.14|19
1617458790000|2021-04-03 14:06:30|583.16|579.16|583.14|579.14|583.16|579.16|583.11|579.11|16
1617458800000|2021-04-03 14:06:40|583.18|579.18|583.23|579.23|583.23|579.23|583.15|579.15|16
1617458810000|2021-04-03 14:06:50|583.22|579.22|583.31|579.31|583.31|579.31|583.22|579.22|21
1617458820000|2021-04-03 14:07:00|583.28|579.28|583.27|579.27|583.31|579.31|583.22|579.22|19
1617458830000|2021-04-03 14:07:10|583.28|579.28|583.28|579.28|583.29|579.29|583.26|579.26|13
1617458840000|2021-04-03 14:07:20|583.29|579.29|583.28|579.28|583.29|579.29|583.26|579.26|15
1617458850000|2021-04-03 14:07:30|583.29|579.29|583.31|579.31|583.32|579.32|583.28|579.28|12
1617458860000|2021-04-03 14:07:40|583.32|579.32|583.32|579.32|583.33|579.33|583.31|579.31|10
1617458870000|2021-04-03 14:07:50|583.3|579.3|583.35|579.35|583.4|579.4|583.3|579.3|4
1617458880000|2021-04-03 14:08:00|583.34|579.34|583.36|579.36|583.37|579.37|583.34|579.34|10
1617458890000|2021-04-03 14:08:10|583.35|579.35|583.34|579.34|583.37|579.37|583.33|579.33|10
1617458900000|2021-04-03 14:08:20|583.33|579.33|583.21|579.21|583.38|579.38|583.19|579.19|20
1617458910000|2021-04-03 14:08:30|583.22|579.22|583.21|579.21|583.23|579.23|583.21|579.21|10
1617458920000|2021-04-03 14:08:40|583.22|579.22|583.15|579.15|583.22|579.22|583.15|579.15|9
1617458930000|2021-04-03 14:08:50|583.14|579.14|583.27|579.27|583.3|579.3|583.14|579.14|24
1617458940000|2021-04-03 14:09:00|583.23|579.23|583.23|579.23|583.27|579.27|583.23|579.23|13
1617458950000|2021-04-03 14:09:10|583.22|579.22|583.15|579.15|583.22|579.22|583.14|579.14|14
1617458960000|2021-04-03 14:09:20|583.14|579.14|583.15|579.15|583.18|579.18|583.14|579.14|9
1617458970000|2021-04-03 14:09:30|583.12|579.12|583.12|579.12|583.12|579.12|583.12|579.12|1
1617458980000|2021-04-03 14:09:40|583.1|579.1|583.14|579.14|583.23|579.23|583.1|579.1|9
1617458990000|2021-04-03 14:09:50|583.13|579.13|583.16|579.16|583.16|579.16|583.13|579.13|7
1617459000000|2021-04-03 14:10:00|583.15|579.15|583.17|579.17|583.17|579.17|583.14|579.14|18
1617459010000|2021-04-03 14:10:10|583.16|579.16|583.13|579.13|583.19|579.19|583.13|579.13|17
1617459020000|2021-04-03 14:10:20|583.12|579.12|582.67|578.67|583.21|579.21|582.67|578.67|10
1617459030000|2021-04-03 14:10:30|582.68|578.68|582.67|578.67|582.68|578.68|582.67|578.67|2
1617459040000|2021-04-03 14:10:40|582.68|578.68|582.92|578.92|583.01|579.01|582.68|578.68|21
1617459050000|2021-04-03 14:10:50|582.97|578.97|582.95|578.95|582.98|578.98|582.94|578.94|7
1617459060000|2021-04-03 14:11:00|582.97|578.97|582.86|578.86|582.98|578.98|582.86|578.86|14
1617459070000|2021-04-03 14:11:10|582.85|578.85|582.85|578.85|582.86|578.86|582.84|578.84|6
1617459080000|2021-04-03 14:11:20|582.86|578.86|582.73|578.73|582.86|578.86|582.65|578.65|14
1617459090000|2021-04-03 14:11:30|582.74|578.74|582.69|578.69|582.74|578.74|582.69|578.69|9
1617459100000|2021-04-03 14:11:40|582.7|578.7|582.66|578.66|582.71|578.71|582.63|578.63|9
1617459110000|2021-04-03 14:11:50|582.63|578.63|582.61|578.61|582.64|578.64|582.59|578.59|20
1617459120000|2021-04-03 14:12:00|582.64|578.64|582.63|578.63|582.68|578.68|582.61|578.61|12
1617459130000|2021-04-03 14:12:10|582.62|578.62|582.7|578.7|582.7|578.7|582.58|578.58|18
1617459140000|2021-04-03 14:12:20|582.72|578.72|582.69|578.69|582.72|578.72|582.69|578.69|3
1617459150000|2021-04-03 14:12:30|582.68|578.68|582.68|578.68|582.68|578.68|582.68|578.68|1
1617459160000|2021-04-03 14:12:40|582.66|578.66|582.65|578.65|582.66|578.66|582.64|578.64|10
1617459170000|2021-04-03 14:12:50|582.64|578.64|582.52|578.52|582.64|578.64|582.49|578.49|29
1617459180000|2021-04-03 14:13:00|582.44|578.44|582.44|578.44|582.49|578.49|582.41|578.41|30
1617459190000|2021-04-03 14:13:10|582.42|578.42|582.49|578.49|582.5|578.5|582.42|578.42|18
1617459200000|2021-04-03 14:13:20|582.48|578.48|582.54|578.54|582.55|578.55|582.48|578.48|11
1617459210000|2021-04-03 14:13:30|582.55|578.55|582.53|578.53|582.56|578.56|582.53|578.53|21
1617459220000|2021-04-03 14:13:40|582.54|578.54|582.61|578.61|582.7|578.7|582.54|578.54|19
1617459230000|2021-04-03 14:13:50|582.6|578.6|582.62|578.62|582.64|578.64|582.59|578.59|21
1617459240000|2021-04-03 14:14:00|582.61|578.61|582.6|578.6|582.64|578.64|582.6|578.6|15
1617459250000|2021-04-03 14:14:10|582.65|578.65|582.45|578.45|582.65|578.65|582.42|578.42|17
1617459260000|2021-04-03 14:14:20|582.42|578.42|582.36|578.36|582.45|578.45|582.36|578.36|9
1617459270000|2021-04-03 14:14:30|582.35|578.35|582.49|578.49|582.52|578.52|582.33|578.33|22
1617459280000|2021-04-03 14:14:40|582.47|578.47|582.55|578.55|582.64|578.64|582.47|578.47|22
1617459290000|2021-04-03 14:14:50|582.56|578.56|582.56|578.56|582.58|578.58|582.53|578.53|19
1617459300000|2021-04-03 14:15:00|582.55|578.55|582.5|578.5|582.56|578.56|582.5|578.5|15
1617459310000|2021-04-03 14:15:10|582.51|578.51|582.51|578.51|582.53|578.53|582.49|578.49|19
1617459320000|2021-04-03 14:15:20|582.52|578.52|582.46|578.46|582.52|578.52|582.45|578.45|19
1617459330000|2021-04-03 14:15:30|582.47|578.47|582.45|578.45|582.48|578.48|582.45|578.45|14
1617459340000|2021-04-03 14:15:40|582.46|578.46|582.49|578.49|582.52|578.52|582.46|578.46|12
1617459350000|2021-04-03 14:15:50|582.48|578.48|582.51|578.51|582.62|578.62|582.48|578.48|16
1617459360000|2021-04-03 14:16:00|582.52|578.52|582.54|578.54|582.54|578.54|582.51|578.51|7
1617459370000|2021-04-03 14:16:10|582.59|578.59|582.48|578.48|582.59|578.59|582.45|578.45|18
1617459380000|2021-04-03 14:16:20|582.44|578.44|582.48|578.48|582.51|578.51|582.41|578.41|21
1617459390000|2021-04-03 14:16:30|582.49|578.49|582.51|578.51|582.51|578.51|582.49|578.49|5
1617459400000|2021-04-03 14:16:40|582.49|578.49|582.51|578.51|582.58|578.58|582.47|578.47|16
1617459410000|2021-04-03 14:16:50|582.52|578.52|582.42|578.42|582.54|578.54|582.42|578.42|16
1617459420000|2021-04-03 14:17:00|582.43|578.43|582.41|578.41|582.43|578.43|582.38|578.38|9
1617459430000|2021-04-03 14:17:10|582.46|578.46|582.29|578.29|582.46|578.46|582.25|578.25|17
1617459440000|2021-04-03 14:17:20|582.3|578.3|582.27|578.27|582.32|578.32|582.27|578.27|6
1617459450000|2021-04-03 14:17:30|582.28|578.28|582.36|578.36|582.4|578.4|582.27|578.27|13
1617459460000|2021-04-03 14:17:40|582.34|578.34|582.34|578.34|582.35|578.35|582.34|578.34|3
1617459470000|2021-04-03 14:17:50|582.36|578.36|582.38|578.38|582.4|578.4|582.35|578.35|8
1617459480000|2021-04-03 14:18:00|582.37|578.37|582.32|578.32|582.37|578.37|582.29|578.29|9
1617459490000|2021-04-03 14:18:10|582.33|578.33|582.37|578.37|582.38|578.38|582.33|578.33|6
1617459500000|2021-04-03 14:18:20|582.36|578.36|582.38|578.38|582.38|578.38|582.36|578.36|9
1617459510000|2021-04-03 14:18:30|582.37|578.37|582.37|578.37|582.37|578.37|582.36|578.36|3
1617459520000|2021-04-03 14:18:40|582.28|578.28|582.29|578.29|582.32|578.32|582.28|578.28|6
1617459530000|2021-04-03 14:18:50|582.3|578.3|582.31|578.31|582.33|578.33|582.3|578.3|8
1617459540000|2021-04-03 14:19:00|582.32|578.32|582.33|578.33|582.34|578.34|582.32|578.32|4
1617459550000|2021-04-03 14:19:10|582.34|578.34|582.47|578.47|582.54|578.54|582.34|578.34|23
1617459560000|2021-04-03 14:19:20|582.48|578.48|582.47|578.47|582.48|578.48|582.47|578.47|2
1617459570000|2021-04-03 14:19:30|582.46|578.46|582.48|578.48|582.48|578.48|582.46|578.46|5
1617459580000|2021-04-03 14:19:40|582.47|578.47|582.54|578.54|582.56|578.56|582.44|578.44|13
1617459590000|2021-04-03 14:19:50|582.53|578.53|582.56|578.56|582.56|578.56|582.53|578.53|4
1617459600000|2021-04-03 14:20:00|582.61|578.61|582.52|578.52|582.66|578.66|582.51|578.51|15
1617459610000|2021-04-03 14:20:10|582.55|578.55|582.56|578.56|582.56|578.56|582.54|578.54|4
1617459620000|2021-04-03 14:20:20|582.57|578.57|582.56|578.56|582.57|578.57|582.56|578.56|4
1617459630000|2021-04-03 14:20:30|582.54|578.54|582.53|578.53|582.54|578.54|582.52|578.52|6
1617459640000|2021-04-03 14:20:40|582.54|578.54|582.53|578.53|582.54|578.54|582.52|578.52|8
1617459650000|2021-04-03 14:20:50|582.52|578.52|582.52|578.52|582.52|578.52|582.52|578.52|1
1617459660000|2021-04-03 14:21:00|582.51|578.51|582.55|578.55|582.55|578.55|582.51|578.51|6
1617459670000|2021-04-03 14:21:10|582.54|578.54|582.54|578.54|582.55|578.55|582.53|578.53|5
1617459680000|2021-04-03 14:21:20|582.55|578.55|582.57|578.57|582.57|578.57|582.55|578.55|3
1617459690000|2021-04-03 14:21:30|582.56|578.56|582.87|578.87|582.97|578.97|582.56|578.56|18
1617459700000|2021-04-03 14:21:40|582.86|578.86|582.91|578.91|582.99|578.99|582.86|578.86|25
1617459710000|2021-04-03 14:21:50|582.92|578.92|582.79|578.79|582.92|578.92|582.79|578.79|13
1617459720000|2021-04-03 14:22:00|582.78|578.78|582.85|578.85|582.86|578.86|582.78|578.78|17
1617459730000|2021-04-03 14:22:10|582.84|578.84|582.87|578.87|582.87|578.87|582.77|578.77|16
1617459740000|2021-04-03 14:22:20|582.88|578.88|582.92|578.92|582.96|578.96|582.88|578.88|8
1617459750000|2021-04-03 14:22:30|582.93|578.93|583|579|583.04|579.04|582.92|578.92|12
1617459760000|2021-04-03 14:22:40|583.01|579.01|583.08|579.08|583.08|579.08|583.01|579.01|5
1617459770000|2021-04-03 14:22:50|583.07|579.07|582.88|578.88|583.07|579.07|582.88|578.88|16
1617459780000|2021-04-03 14:23:00|582.86|578.86|582.74|578.74|582.86|578.86|582.74|578.74|19
1617459790000|2021-04-03 14:23:10|582.72|578.72|582.71|578.71|582.74|578.74|582.71|578.71|12
1617459800000|2021-04-03 14:23:20|582.69|578.69|582.64|578.64|582.73|578.73|582.63|578.63|16
1617459810000|2021-04-03 14:23:30|582.63|578.63|582.75|578.75|582.75|578.75|582.63|578.63|14
1617459820000|2021-04-03 14:23:40|582.76|578.76|582.68|578.68|582.76|578.76|582.68|578.68|15
1617459830000|2021-04-03 14:23:50|582.69|578.69|582.64|578.64|582.7|578.7|582.64|578.64|14
1617459840000|2021-04-03 14:24:00|582.65|578.65|582.51|578.51|582.66|578.66|582.49|578.49|15
1617459850000|2021-04-03 14:24:10|582.5|578.5|582.48|578.48|582.53|578.53|582.45|578.45|24
1617459860000|2021-04-03 14:24:20|582.47|578.47|582.36|578.36|582.48|578.48|582.34|578.34|24
1617459870000|2021-04-03 14:24:30|582.27|578.27|582.22|578.22|582.31|578.31|582.19|578.19|11
1617459880000|2021-04-03 14:24:40|582.21|578.21|582.19|578.19|582.21|578.21|582.17|578.17|7
1617459890000|2021-04-03 14:24:50|582.18|578.18|582.41|578.41|582.41|578.41|582.17|578.17|15
1617459900000|2021-04-03 14:25:00|582.39|578.39|582.42|578.42|582.43|578.43|582.38|578.38|11
1617459910000|2021-04-03 14:25:10|582.45|578.45|582.67|578.67|582.67|578.67|582.45|578.45|11
1617459920000|2021-04-03 14:25:20|582.66|578.66|583.01|579.01|583.14|579.14|582.66|578.66|22
1617459930000|2021-04-03 14:25:30|582.97|578.97|583.65|579.65|583.65|579.65|582.9|578.9|18
1617459940000|2021-04-03 14:25:40|583.64|579.64|583.83|579.83|583.83|579.83|583.54|579.54|20
1617459950000|2021-04-03 14:25:50|583.84|579.84|583.91|579.91|583.91|579.91|583.84|579.84|9
1617459960000|2021-04-03 14:26:00|583.92|579.92|583.96|579.96|584.24|580.24|583.91|579.91|22
1617459970000|2021-04-03 14:26:10|583.97|579.97|584.26|580.26|584.27|580.27|583.96|579.96|14
1617459980000|2021-04-03 14:26:20|584.3|580.3|584.56|580.56|584.56|580.56|584.3|580.3|17
1617459990000|2021-04-03 14:26:30|584.55|580.55|584.77|580.77|584.78|580.78|584.15|580.15|14
1617460000000|2021-04-03 14:26:40|584.76|580.76|584.87|580.87|584.93|580.93|584.7|580.7|15
1617460010000|2021-04-03 14:26:50|584.9|580.9|584.83|580.83|584.9|580.9|584.77|580.77|12
1617460020000|2021-04-03 14:27:00|584.85|580.85|584.6|580.6|585.01|581.01|584.5|580.5|30
1617460030000|2021-04-03 14:27:10|584.61|580.61|584.44|580.44|584.61|580.61|584.27|580.27|24
1617460040000|2021-04-03 14:27:20|584.43|580.43|584.42|580.42|584.44|580.44|584.4|580.4|18
1617460050000|2021-04-03 14:27:30|584.44|580.44|584.41|580.41|584.48|580.48|584.4|580.4|20
1617460060000|2021-04-03 14:27:40|584.39|580.39|584.43|580.43|584.43|580.43|584.39|580.39|13
1617460070000|2021-04-03 14:27:50|584.46|580.46|584.43|580.43|584.48|580.48|584.42|580.42|18
1617460080000|2021-04-03 14:28:00|584.2|580.2|584.05|580.05|584.2|580.2|584.05|580.05|17
1617460090000|2021-04-03 14:28:10|584.04|580.04|584.13|580.13|584.16|580.16|583.85|579.85|27
1617460100000|2021-04-03 14:28:20|584.09|580.09|584.18|580.18|584.18|580.18|584.06|580.06|19
1617460110000|2021-04-03 14:28:30|584.14|580.14|584.39|580.39|584.53|580.53|584.14|580.14|19
1617460120000|2021-04-03 14:28:40|584.4|580.4|584.4|580.4|584.41|580.41|584.39|580.39|17
1617460130000|2021-04-03 14:28:50|584.39|580.39|584.32|580.32|584.4|580.4|584.1|580.1|26
1617460140000|2021-04-03 14:29:00|584.33|580.33|584.17|580.17|584.33|580.33|584.16|580.16|20
1617460150000|2021-04-03 14:29:10|584.16|580.16|584.14|580.14|584.16|580.16|584.11|580.11|13
1617460160000|2021-04-03 14:29:20|584.15|580.15|584.13|580.13|584.15|580.15|584.09|580.09|8
1617460170000|2021-04-03 14:29:30|584.15|580.15|583.97|579.97|584.15|580.15|583.97|579.97|21
1617460180000|2021-04-03 14:29:40|583.98|579.98|583.91|579.91|583.98|579.98|583.9|579.9|10
1617460190000|2021-04-03 14:29:50|583.92|579.92|583.68|579.68|583.92|579.92|583.67|579.67|20
1617460200000|2021-04-03 14:30:00|583.69|579.69|583.8|579.8|583.93|579.93|583.69|579.69|25
1617460210000|2021-04-03 14:30:10|583.78|579.78|584.13|580.13|584.13|580.13|583.78|579.78|26
1617460220000|2021-04-03 14:30:20|584.11|580.11|584.23|580.23|584.24|580.24|584.03|580.03|16
1617460230000|2021-04-03 14:30:30|584.18|580.18|584.18|580.18|584.2|580.2|584.18|580.18|3
1617460240000|2021-04-03 14:30:40|584.21|580.21|584.14|580.14|584.21|580.21|584.12|580.12|16
1617460250000|2021-04-03 14:30:50|584.16|580.16|584.16|580.16|584.19|580.19|584.14|580.14|15
1617460260000|2021-04-03 14:31:00|584.14|580.14|584.24|580.24|584.24|580.24|584.14|580.14|23
1617460270000|2021-04-03 14:31:10|584.25|580.25|584.25|580.25|584.27|580.27|584.2|580.2|24
1617460280000|2021-04-03 14:31:20|584.26|580.26|584.17|580.17|584.26|580.26|584.07|580.07|18
1617460290000|2021-04-03 14:31:30|584.18|580.18|584.17|580.17|584.21|580.21|584.16|580.16|12
1617460300000|2021-04-03 14:31:40|584.16|580.16|584.33|580.33|584.35|580.35|584.16|580.16|18
1617460310000|2021-04-03 14:31:50|584.34|580.34|584.34|580.34|584.35|580.35|584.33|580.33|9
1617460320000|2021-04-03 14:32:00|584.36|580.36|584.51|580.51|584.51|580.51|584.34|580.34|15
1617460330000|2021-04-03 14:32:10|584.5|580.5|584.68|580.68|584.69|580.69|584.5|580.5|14
1617460340000|2021-04-03 14:32:20|584.69|580.69|584.94|580.94|584.97|580.97|584.69|580.69|22
1617460350000|2021-04-03 14:32:30|584.97|580.97|585.62|581.62|585.62|581.62|584.96|580.96|22
1617460360000|2021-04-03 14:32:40|585.58|581.58|585.71|581.71|585.72|581.72|585.58|581.58|17
1617460370000|2021-04-03 14:32:50|585.68|581.68|586.02|582.02|586.02|582.02|585.68|581.68|10
1617460380000|2021-04-03 14:33:00|586.03|582.03|585.73|581.73|586.07|582.07|585.7|581.7|19
1617460390000|2021-04-03 14:33:10|585.75|581.75|585.98|581.98|585.98|581.98|585.75|581.75|23
1617460400000|2021-04-03 14:33:20|585.99|581.99|585.84|581.84|586.02|582.02|585.72|581.72|20
1617460410000|2021-04-03 14:33:30|585.98|581.98|585.98|581.98|586.03|582.03|585.52|581.52|18
1617460420000|2021-04-03 14:33:40|586|582|586.27|582.27|586.27|582.27|586|582|12
1617460430000|2021-04-03 14:33:50|586.25|582.25|586.29|582.29|586.29|582.29|586.24|582.24|10
1617460440000|2021-04-03 14:34:00|586.28|582.28|586.17|582.17|586.29|582.29|586.09|582.09|23
1617460450000|2021-04-03 14:34:10|586.16|582.16|586.21|582.21|586.24|582.24|586.11|582.11|21
1617460460000|2021-04-03 14:34:20|586.22|582.22|586.02|582.02|586.23|582.23|586.02|582.02|14
1617460470000|2021-04-03 14:34:30|586.1|582.1|585.99|581.99|586.1|582.1|585.93|581.93|16
1617460480000|2021-04-03 14:34:40|585.97|581.97|585.91|581.91|585.98|581.98|585.91|581.91|27
1617460490000|2021-04-03 14:34:50|585.97|581.97|585.98|581.98|585.98|581.98|585.95|581.95|17
1617460500000|2021-04-03 14:35:00|585.99|581.99|585.99|581.99|585.99|581.99|585.99|581.99|1
1617460510000|2021-04-03 14:35:10|585.98|581.98|585.98|581.98|585.99|581.99|585.97|581.97|9
1617460520000|2021-04-03 14:35:20|585.97|581.97|585.95|581.95|585.99|581.99|585.92|581.92|14
1617460530000|2021-04-03 14:35:30|585.94|581.94|585.92|581.92|585.95|581.95|585.91|581.91|7
1617460540000|2021-04-03 14:35:40|585.91|581.91|586|582|586|582|585.9|581.9|7
1617460550000|2021-04-03 14:35:50|585.98|581.98|585.98|581.98|585.98|581.98|585.96|581.96|8
1617460560000|2021-04-03 14:36:00|585.94|581.94|585.55|581.55|585.94|581.94|585.55|581.55|21
1617460570000|2021-04-03 14:36:10|585.54|581.54|585.44|581.44|585.56|581.56|585.38|581.38|25
1617460580000|2021-04-03 14:36:20|585.43|581.43|585.4|581.4|585.43|581.43|585.4|581.4|3
1617460590000|2021-04-03 14:36:30|585.41|581.41|585.39|581.39|585.41|581.41|585.39|581.39|3
1617460600000|2021-04-03 14:36:40|585.41|581.41|585.32|581.32|585.41|581.41|585.3|581.3|13
1617460610000|2021-04-03 14:36:50|585.53|581.53|585.52|581.52|585.53|581.53|585.45|581.45|12
1617460620000|2021-04-03 14:37:00|585.51|581.51|585.55|581.55|585.55|581.55|585.51|581.51|16
1617460630000|2021-04-03 14:37:10|585.53|581.53|585.46|581.46|585.55|581.55|585.46|581.46|7
1617460640000|2021-04-03 14:37:20|585.47|581.47|585.46|581.46|585.47|581.47|585.46|581.46|2
1617460650000|2021-04-03 14:37:30|585.5|581.5|585.51|581.51|585.52|581.52|585.46|581.46|16
1617460660000|2021-04-03 14:37:40|585.48|581.48|585.29|581.29|585.48|581.48|585.29|581.29|14
1617460670000|2021-04-03 14:37:50|585.15|581.15|584.61|580.61|585.18|581.18|584.61|580.61|23
1617460680000|2021-04-03 14:38:00|584.62|580.62|584.58|580.58|584.67|580.67|584.56|580.56|21
1617460690000|2021-04-03 14:38:10|584.54|580.54|584.22|580.22|584.57|580.57|584.22|580.22|24
1617460700000|2021-04-03 14:38:20|584.23|580.23|583.94|579.94|584.24|580.24|583.94|579.94|20
1617460710000|2021-04-03 14:38:30|583.9|579.9|583.7|579.7|583.9|579.9|583.7|579.7|17
1617460720000|2021-04-03 14:38:40|583.72|579.72|584.03|580.03|584.07|580.07|583.7|579.7|17
1617460730000|2021-04-03 14:38:50|584.05|580.05|583.96|579.96|584.06|580.06|583.87|579.87|19
1617460740000|2021-04-03 14:39:00|583.95|579.95|583.99|579.99|584.08|580.08|583.93|579.93|19
1617460750000|2021-04-03 14:39:10|584|580|584.08|580.08|584.1|580.1|583.98|579.98|19
1617460760000|2021-04-03 14:39:20|584.09|580.09|584.1|580.1|584.11|580.11|584.07|580.07|12
1617460770000|2021-04-03 14:39:30|584.09|580.09|584.39|580.39|584.39|580.39|584.09|580.09|19
1617460780000|2021-04-03 14:39:40|584.38|580.38|584.33|580.33|584.38|580.38|584.32|580.32|12
1617460790000|2021-04-03 14:39:50|584.29|580.29|584.05|580.05|584.29|580.29|584.05|580.05|19
1617460800000|2021-04-03 14:40:00|584.06|580.06|584.03|580.03|584.07|580.07|584.03|580.03|15
1617460810000|2021-04-03 14:40:10|584.02|580.02|583.97|579.97|584.04|580.04|583.81|579.81|21
1617460820000|2021-04-03 14:40:20|583.93|579.93|583.77|579.77|583.93|579.93|583.74|579.74|26
1617460830000|2021-04-03 14:40:30|583.76|579.76|583.51|579.51|583.79|579.79|583.51|579.51|14
1617460840000|2021-04-03 14:40:40|583.53|579.53|583.6|579.6|583.62|579.62|583.51|579.51|14
1617460850000|2021-04-03 14:40:50|583.63|579.63|583.4|579.4|583.68|579.68|583.4|579.4|17
1617460860000|2021-04-03 14:41:00|583.41|579.41|583.71|579.71|583.8|579.8|583.41|579.41|23
1617460870000|2021-04-03 14:41:10|583.67|579.67|583.4|579.4|583.67|579.67|583.36|579.36|22
1617460880000|2021-04-03 14:41:20|583.39|579.39|583.39|579.39|583.4|579.4|583.37|579.37|10
1617460890000|2021-04-03 14:41:30|583.38|579.38|583.41|579.41|583.43|579.43|583.36|579.36|17
1617460900000|2021-04-03 14:41:40|583.4|579.4|583.36|579.36|583.41|579.41|583.35|579.35|12
1617460910000|2021-04-03 14:41:50|583.35|579.35|583.29|579.29|583.35|579.35|583.28|579.28|26
1617460920000|2021-04-03 14:42:00|583.28|579.28|583.25|579.25|583.3|579.3|583.21|579.21|17
1617460930000|2021-04-03 14:42:10|583.26|579.26|583.23|579.23|583.27|579.27|583.22|579.22|11
1617460940000|2021-04-03 14:42:20|583.22|579.22|583.19|579.19|583.22|579.22|583.19|579.19|9
1617460950000|2021-04-03 14:42:30|583.21|579.21|583.07|579.07|583.21|579.21|583.07|579.07|16
1617460960000|2021-04-03 14:42:40|583.05|579.05|583.03|579.03|583.06|579.06|582.99|578.99|16
1617460970000|2021-04-03 14:42:50|583.02|579.02|583.46|579.46|583.46|579.46|583.02|579.02|22
1617460980000|2021-04-03 14:43:00|583.48|579.48|583.52|579.52|583.53|579.53|583.46|579.46|21
1617460990000|2021-04-03 14:43:10|583.51|579.51|583.45|579.45|583.51|579.51|583.4|579.4|15
1617461000000|2021-04-03 14:43:20|583.46|579.46|583.4|579.4|583.47|579.47|583.37|579.37|13
1617461010000|2021-04-03 14:43:30|583.39|579.39|583.4|579.4|583.4|579.4|583.28|579.28|10
1617461020000|2021-04-03 14:43:40|583.41|579.41|583.3|579.3|583.41|579.41|583.25|579.25|22
1617461030000|2021-04-03 14:43:50|583.29|579.29|583.3|579.3|583.3|579.3|583.19|579.19|24
1617461040000|2021-04-03 14:44:00|583.29|579.29|583.26|579.26|583.29|579.29|583.26|579.26|9
1617461050000|2021-04-03 14:44:10|583.27|579.27|583.12|579.12|583.27|579.27|583.1|579.1|15
1617461060000|2021-04-03 14:44:20|583.11|579.11|582.8|578.8|583.11|579.11|582.8|578.8|14
1617461070000|2021-04-03 14:44:30|582.79|578.79|582.18|578.18|582.81|578.81|582.18|578.18|18
1617461080000|2021-04-03 14:44:40|582.21|578.21|581.85|577.85|582.21|578.21|581.75|577.75|25
1617461090000|2021-04-03 14:44:50|581.84|577.84|581.87|577.87|581.9|577.9|581.84|577.84|16
1617461100000|2021-04-03 14:45:00|581.86|577.86|582.14|578.14|582.38|578.38|581.86|577.86|31
1617461110000|2021-04-03 14:45:10|582.13|578.13|582.17|578.17|582.18|578.18|582.07|578.07|24
1617461120000|2021-04-03 14:45:20|582.16|578.16|582.14|578.14|582.28|578.28|582.14|578.14|26
1617461130000|2021-04-03 14:45:30|582.19|578.19|581.7|577.7|582.19|578.19|581.65|577.65|30
1617461140000|2021-04-03 14:45:40|581.72|577.72|581.39|577.39|581.74|577.74|581.39|577.39|28
1617461150000|2021-04-03 14:45:50|581.41|577.41|581.17|577.17|581.41|577.41|581.16|577.16|24
1617461160000|2021-04-03 14:46:00|581.18|577.18|581.18|577.18|581.38|577.38|581.18|577.18|27
1617461170000|2021-04-03 14:46:10|581.19|577.19|581.18|577.18|581.19|577.19|581.16|577.16|10
1617461180000|2021-04-03 14:46:20|581.17|577.17|581.33|577.33|581.33|577.33|581.1|577.1|18
1617461190000|2021-04-03 14:46:30|581.32|577.32|581.39|577.39|581.41|577.41|581.32|577.32|9
1617461200000|2021-04-03 14:46:40|581.4|577.4|581.32|577.32|581.4|577.4|581.29|577.29|20
1617461210000|2021-04-03 14:46:50|581.29|577.29|581.25|577.25|581.33|577.33|581.25|577.25|20
1617461220000|2021-04-03 14:47:00|581.28|577.28|581.54|577.54|581.56|577.56|581.27|577.27|24
1617461230000|2021-04-03 14:47:10|581.53|577.53|581.55|577.55|581.55|577.55|581.51|577.51|16
1617461240000|2021-04-03 14:47:20|581.54|577.54|581.28|577.28|581.56|577.56|581.28|577.28|18
1617461250000|2021-04-03 14:47:30|581.29|577.29|581.14|577.14|581.29|577.29|581.11|577.11|23
1617461260000|2021-04-03 14:47:40|581.13|577.13|580.89|576.89|581.13|577.13|580.81|576.81|21
1617461270000|2021-04-03 14:47:50|580.9|576.9|580.76|576.76|580.91|576.91|580.75|576.75|15
1617461280000|2021-04-03 14:48:00|580.75|576.75|580.89|576.89|580.98|576.98|580.72|576.72|22
1617461290000|2021-04-03 14:48:10|580.88|576.88|580.8|576.8|580.88|576.88|580.78|576.78|17
1617461300000|2021-04-03 14:48:20|580.79|576.79|580.3|576.3|580.8|576.8|580.29|576.29|29
1617461310000|2021-04-03 14:48:30|580.31|576.31|580.16|576.16|580.31|576.31|580.14|576.14|18
1617461320000|2021-04-03 14:48:40|580.17|576.17|579.72|575.72|580.17|576.17|579.72|575.72|27
1617461330000|2021-04-03 14:48:50|579.67|575.67|579.71|575.71|579.97|575.97|579.64|575.64|28
1617461340000|2021-04-03 14:49:00|579.7|575.7|579.47|575.47|579.7|575.7|579.47|575.47|27
1617461350000|2021-04-03 14:49:10|579.48|575.48|579.57|575.57|579.67|575.67|579.39|575.39|21
1617461360000|2021-04-03 14:49:20|579.58|575.58|579.83|575.83|579.85|575.85|579.58|575.58|17
1617461370000|2021-04-03 14:49:30|579.82|575.82|579.38|575.38|579.83|575.83|579.37|575.37|27
1617461380000|2021-04-03 14:49:40|579.47|575.47|579.46|575.46|579.48|575.48|579.39|575.39|17
1617461390000|2021-04-03 14:49:50|579.47|575.47|579.35|575.35|579.53|575.53|579.35|575.35|19
1617461400000|2021-04-03 14:50:00|579.39|575.39|579.58|575.58|579.58|575.58|579.39|575.39|19
1617461410000|2021-04-03 14:50:10|579.57|575.57|579.71|575.71|579.72|575.72|579.54|575.54|15
1617461420000|2021-04-03 14:50:20|579.72|575.72|580.19|576.19|580.19|576.19|579.71|575.71|29
1617461430000|2021-04-03 14:50:30|580.22|576.22|580.25|576.25|580.4|576.4|580.2|576.2|20
1617461440000|2021-04-03 14:50:40|580.26|576.26|580.61|576.61|580.61|576.61|580.24|576.24|29
1617461450000|2021-04-03 14:50:50|580.59|576.59|580.61|576.61|580.63|576.63|580.54|576.54|16
1617461460000|2021-04-03 14:51:00|580.6|576.6|580.67|576.67|580.67|576.67|580.55|576.55|21
1617461470000|2021-04-03 14:51:10|580.66|576.66|580.63|576.63|580.73|576.73|580.61|576.61|32
1617461480000|2021-04-03 14:51:20|580.64|576.64|580.53|576.53|580.69|576.69|580.48|576.48|15
1617461490000|2021-04-03 14:51:30|580.46|576.46|580.03|576.03|580.46|576.46|580.02|576.02|30
1617461500000|2021-04-03 14:51:40|580.04|576.04|579.86|575.86|580.04|576.04|579.8|575.8|24
1617461510000|2021-04-03 14:51:50|579.88|575.88|579.86|575.86|580.01|576.01|579.86|575.86|23
1617461520000|2021-04-03 14:52:00|579.87|575.87|579.82|575.82|580.12|576.12|579.79|575.79|25
1617461530000|2021-04-03 14:52:10|580.04|576.04|579.71|575.71|580.04|576.04|579.71|575.71|20
1617461540000|2021-04-03 14:52:20|579.73|575.73|579.58|575.58|579.73|575.73|579.58|575.58|17
1617461550000|2021-04-03 14:52:30|579.62|575.62|579.4|575.4|579.62|575.62|579.4|575.4|19
1617461560000|2021-04-03 14:52:40|579.38|575.38|579.1|575.1|579.38|575.38|579.04|575.04|25
1617461570000|2021-04-03 14:52:50|579.11|575.11|579.03|575.03|579.32|575.32|579.03|575.03|17
1617461580000|2021-04-03 14:53:00|579.04|575.04|577.73|573.73|579.04|575.04|577.34|573.34|33
1617461590000|2021-04-03 14:53:10|577.85|573.85|577.24|573.24|577.93|573.93|577.24|573.24|32
1617461600000|2021-04-03 14:53:20|577.26|573.26|576.72|572.72|577.26|573.26|576.5|572.5|32
1617461610000|2021-04-03 14:53:30|576.61|572.61|576.56|572.56|576.72|572.72|576.56|572.56|24
1617461620000|2021-04-03 14:53:40|576.5|572.5|576.71|572.71|576.72|572.72|576.5|572.5|36
1617461630000|2021-04-03 14:53:50|576.72|572.72|577.4|573.4|577.4|573.4|576.7|572.7|34
1617461640000|2021-04-03 14:54:00|577.41|573.41|577.48|573.48|577.52|573.52|577.36|573.36|26
1617461650000|2021-04-03 14:54:10|577.5|573.5|577.38|573.38|577.74|573.74|577.36|573.36|30
1617461660000|2021-04-03 14:54:20|577.39|573.39|577.79|573.79|577.88|573.88|577.35|573.35|23
1617461670000|2021-04-03 14:54:30|577.82|573.82|578.17|574.17|578.31|574.31|577.82|573.82|29
1617461680000|2021-04-03 14:54:40|578.18|574.18|578|574|578.22|574.22|577.94|573.94|23
1617461690000|2021-04-03 14:54:50|577.98|573.98|577.91|573.91|578.14|574.14|577.83|573.83|27
1617461700000|2021-04-03 14:55:00|577.89|573.89|578.17|574.17|578.19|574.19|577.86|573.86|20
1617461710000|2021-04-03 14:55:10|578.16|574.16|578.32|574.32|578.44|574.44|578.16|574.16|23
1617461720000|2021-04-03 14:55:20|578.31|574.31|578.18|574.18|578.31|574.31|578.18|574.18|14
1617461730000|2021-04-03 14:55:30|578.17|574.17|578.05|574.05|578.17|574.17|578.02|574.02|13
1617461740000|2021-04-03 14:55:40|578.04|574.04|578.22|574.22|578.23|574.23|578.04|574.04|17
1617461750000|2021-04-03 14:55:50|578.21|574.21|577.91|573.91|578.23|574.23|577.91|573.91|17
1617461760000|2021-04-03 14:56:00|577.92|573.92|577.81|573.81|577.94|573.94|577.71|573.71|17
1617461770000|2021-04-03 14:56:10|577.82|573.82|577.45|573.45|577.83|573.83|577.39|573.39|29
1617461780000|2021-04-03 14:56:20|577.44|573.44|577.25|573.25|577.46|573.46|577.15|573.15|17
1617461790000|2021-04-03 14:56:30|577.26|573.26|577.38|573.38|577.5|573.5|577.23|573.23|27
1617461800000|2021-04-03 14:56:40|577.39|573.39|577.2|573.2|577.45|573.45|577.12|573.12|24
1617461810000|2021-04-03 14:56:50|577.18|573.18|577.54|573.54|577.57|573.57|577.13|573.13|29
1617461820000|2021-04-03 14:57:00|577.53|573.53|577.67|573.67|577.75|573.75|577.52|573.52|18
1617461830000|2021-04-03 14:57:10|577.68|573.68|577.77|573.77|577.78|573.78|577.68|573.68|25
1617461840000|2021-04-03 14:57:20|577.76|573.76|577.69|573.69|577.83|573.83|577.69|573.69|22
1617461850000|2021-04-03 14:57:30|577.7|573.7|577.23|573.23|577.72|573.72|577.23|573.23|28
1617461860000|2021-04-03 14:57:40|577.21|573.21|577.3|573.3|577.3|573.3|577.2|573.2|20
1617461870000|2021-04-03 14:57:50|577.32|573.32|577.19|573.19|577.33|573.33|577.19|573.19|25
1617461880000|2021-04-03 14:58:00|577.21|573.21|576.92|572.92|577.21|573.21|576.91|572.91|26
1617461890000|2021-04-03 14:58:10|576.94|572.94|577.03|573.03|577.07|573.07|576.94|572.94|21
1617461900000|2021-04-03 14:58:20|577.04|573.04|577.18|573.18|577.2|573.2|576.83|572.83|26
1617461910000|2021-04-03 14:58:30|577.14|573.14|577.07|573.07|577.14|573.14|577.05|573.05|25
1617461920000|2021-04-03 14:58:40|577.08|573.08|577.01|573.01|577.08|573.08|577.01|573.01|14
1617461930000|2021-04-03 14:58:50|576.99|572.99|576.82|572.82|577.04|573.04|576.78|572.78|26
1617461940000|2021-04-03 14:59:00|576.83|572.83|576.94|572.94|577.06|573.06|576.81|572.81|13
1617461950000|2021-04-03 14:59:10|576.93|572.93|576.51|572.51|576.95|572.95|576.47|572.47|32
1617461960000|2021-04-03 14:59:20|576.64|572.64|576.69|572.69|576.71|572.71|576.17|572.17|32
1617461970000|2021-04-03 14:59:30|576.56|572.56|576.29|572.29|576.56|572.56|576.24|572.24|30
1617461980000|2021-04-03 14:59:40|576.31|572.31|576.22|572.22|576.37|572.37|576.17|572.17|33
1617461990000|2021-04-03 14:59:50|576.21|572.21|576.28|572.28|576.33|572.33|576.2|572.2|26
1617462000000|2021-04-03 15:00:00|576.33|572.33|576.15|572.15|576.33|572.33|576.12|572.12|29
1617462010000|2021-04-03 15:00:10|576.14|572.14|576.24|572.24|576.32|572.32|576.14|572.14|23
1617462020000|2021-04-03 15:00:20|576.23|572.23|576.15|572.15|576.23|572.23|576.11|572.11|24
1617462030000|2021-04-03 15:00:30|576.16|572.16|576.01|572.01|576.17|572.17|575.99|571.99|15
1617462040000|2021-04-03 15:00:40|576|572|575.74|571.74|576.03|572.03|575.73|571.73|25
1617462050000|2021-04-03 15:00:50|575.73|571.73|575.33|571.33|575.74|571.74|575.31|571.31|28
1617462060000|2021-04-03 15:01:00|575.29|571.29|574.39|570.39|575.29|571.29|574.39|570.39|29
1617462070000|2021-04-03 15:01:10|574.44|570.44|574.3|570.3|574.51|570.51|574.06|570.06|32
1617462080000|2021-04-03 15:01:20|574.23|570.23|573.94|569.94|574.27|570.27|573.9|569.9|32
1617462090000|2021-04-03 15:01:30|573.97|569.97|574.05|570.05|574.22|570.22|573.94|569.94|34
1617462100000|2021-04-03 15:01:40|574.06|570.06|574.61|570.61|574.61|570.61|573.9|569.9|28
1617462110000|2021-04-03 15:01:50|574.6|570.6|574.65|570.65|574.72|570.72|574.24|570.24|32
1617462120000|2021-04-03 15:02:00|574.64|570.64|575.27|571.27|575.27|571.27|574.62|570.62|24
1617462130000|2021-04-03 15:02:10|575.28|571.28|576.05|572.05|576.08|572.08|575.28|571.28|30
1617462140000|2021-04-03 15:02:20|576.04|572.04|575.53|571.53|576.05|572.05|575.53|571.53|34
1617462150000|2021-04-03 15:02:30|575.51|571.51|575.18|571.18|575.51|571.51|575.08|571.08|25
1617462160000|2021-04-03 15:02:40|575.19|571.19|575.18|571.18|575.26|571.26|575.17|571.17|21
1617462170000|2021-04-03 15:02:50|575.19|571.19|575.64|571.64|575.67|571.67|575.08|571.08|31
1617462180000|2021-04-03 15:03:00|575.65|571.65|576.17|572.17|576.17|572.17|575.65|571.65|32
1617462190000|2021-04-03 15:03:10|576.16|572.16|576.77|572.77|576.77|572.77|576.16|572.16|30
1617462200000|2021-04-03 15:03:20|576.89|572.89|577.24|573.24|577.68|573.68|576.89|572.89|35
1617462210000|2021-04-03 15:03:30|577.46|573.46|578.1|574.1|578.1|574.1|577.16|573.16|31
1617462220000|2021-04-03 15:03:40|578.08|574.08|578.15|574.15|578.39|574.39|577.97|573.97|29
1617462230000|2021-04-03 15:03:50|578.13|574.13|577.84|573.84|578.16|574.16|577.77|573.77|31
1617462240000|2021-04-03 15:04:00|577.82|573.82|578.44|574.44|578.44|574.44|577.81|573.81|28
1617462250000|2021-04-03 15:04:10|578.48|574.48|578.52|574.52|578.58|574.58|578.46|574.46|22
1617462260000|2021-04-03 15:04:20|578.53|574.53|578.48|574.48|578.85|574.85|578.4|574.4|29
1617462270000|2021-04-03 15:04:30|578.44|574.44|578.41|574.41|578.44|574.44|578.19|574.19|25
1617462280000|2021-04-03 15:04:40|578.4|574.4|578.44|574.44|578.62|574.62|578.34|574.34|25
1617462290000|2021-04-03 15:04:50|578.46|574.46|578.69|574.69|578.72|574.72|578.46|574.46|20
1617462300000|2021-04-03 15:05:00|578.72|574.72|578.23|574.23|578.72|574.72|578.18|574.18|28
1617462310000|2021-04-03 15:05:10|578.22|574.22|578.29|574.29|578.3|574.3|578.22|574.22|18
1617462320000|2021-04-03 15:05:20|578.28|574.28|578.24|574.24|578.29|574.29|578.24|574.24|13
1617462330000|2021-04-03 15:05:30|578.26|574.26|578.09|574.09|578.26|574.26|577.88|573.88|24
1617462340000|2021-04-03 15:05:40|578.12|574.12|578.17|574.17|578.2|574.2|578.09|574.09|24
1617462350000|2021-04-03 15:05:50|578.16|574.16|578.34|574.34|578.41|574.41|578.16|574.16|15
1617462360000|2021-04-03 15:06:00|578.35|574.35|578.15|574.15|578.35|574.35|578.15|574.15|15
1617462370000|2021-04-03 15:06:10|578.16|574.16|578.14|574.14|578.16|574.16|578.12|574.12|15
1617462380000|2021-04-03 15:06:20|578.13|574.13|578.3|574.3|578.3|574.3|578.12|574.12|17
1617462390000|2021-04-03 15:06:30|578.32|574.32|578.41|574.41|578.43|574.43|578.29|574.29|17
1617462400000|2021-04-03 15:06:40|578.43|574.43|578.51|574.51|578.52|574.52|578.41|574.41|20
1617462410000|2021-04-03 15:06:50|578.52|574.52|578.67|574.67|578.67|574.67|578.52|574.52|12
1617462420000|2021-04-03 15:07:00|578.68|574.68|578.6|574.6|578.72|574.72|578.56|574.56|17
1617462430000|2021-04-03 15:07:10|578.61|574.61|578.62|574.62|578.63|574.63|578.61|574.61|4
1617462440000|2021-04-03 15:07:20|578.6|574.6|578.22|574.22|578.6|574.6|578.21|574.21|26
1617462450000|2021-04-03 15:07:30|578.2|574.2|578.06|574.06|578.2|574.2|577.83|573.83|23
1617462460000|2021-04-03 15:07:40|578.01|574.01|578.02|574.02|578.09|574.09|577.99|573.99|20
1617462470000|2021-04-03 15:07:50|578.08|574.08|577.79|573.79|578.1|574.1|577.72|573.72|22
1617462480000|2021-04-03 15:08:00|577.95|573.95|578.51|574.51|578.51|574.51|577.95|573.95|25
1617462490000|2021-04-03 15:08:10|578.5|574.5|578.53|574.53|578.59|574.59|578.42|574.42|27
1617462500000|2021-04-03 15:08:20|578.54|574.54|578.54|574.54|578.58|574.58|578.51|574.51|21
1617462510000|2021-04-03 15:08:30|578.52|574.52|578.48|574.48|578.54|574.54|578.33|574.33|24
1617462520000|2021-04-03 15:08:40|578.47|574.47|578.07|574.07|578.47|574.47|578.07|574.07|30
1617462530000|2021-04-03 15:08:50|578.1|574.1|578.4|574.4|578.4|574.4|578.1|574.1|26
1617462540000|2021-04-03 15:09:00|578.41|574.41|578.39|574.39|578.41|574.41|578.36|574.36|7
1617462550000|2021-04-03 15:09:10|578.38|574.38|578.21|574.21|578.39|574.39|578.12|574.12|23
1617462560000|2021-04-03 15:09:20|578.2|574.2|578.01|574.01|578.2|574.2|578.01|574.01|19
1617462570000|2021-04-03 15:09:30|577.99|573.99|577.42|573.42|577.99|573.99|577.42|573.42|21
1617462580000|2021-04-03 15:09:40|577.37|573.37|577.43|573.43|577.46|573.46|577.28|573.28|18
1617462590000|2021-04-03 15:09:50|577.48|573.48|577.32|573.32|577.48|573.48|577.3|573.3|15
1617462600000|2021-04-03 15:10:00|577.33|573.33|577.09|573.09|577.33|573.33|577.08|573.08|21
1617462610000|2021-04-03 15:10:10|577.08|573.08|577.34|573.34|577.37|573.37|577.08|573.08|19
1617462620000|2021-04-03 15:10:20|577.33|573.33|577.05|573.05|577.33|573.33|577.05|573.05|22
1617462630000|2021-04-03 15:10:30|577.04|573.04|576.65|572.65|577.04|573.04|576.65|572.65|18
1617462640000|2021-04-03 15:10:40|576.64|572.64|576.34|572.34|576.64|572.64|576.34|572.34|24
1617462650000|2021-04-03 15:10:50|576.35|572.35|576.18|572.18|576.35|572.35|576.18|572.18|19
1617462660000|2021-04-03 15:11:00|576.21|572.21|575.92|571.92|576.22|572.22|575.88|571.88|19
1617462670000|2021-04-03 15:11:10|575.94|571.94|576.51|572.51|576.52|572.52|575.93|571.93|25
1617462680000|2021-04-03 15:11:20|576.5|572.5|576.69|572.69|576.72|572.72|576.31|572.31|31
1617462690000|2021-04-03 15:11:30|576.67|572.67|577.04|573.04|577.04|573.04|576.66|572.66|22
1617462700000|2021-04-03 15:11:40|577.05|573.05|577.27|573.27|577.31|573.31|577.03|573.03|21
1617462710000|2021-04-03 15:11:50|577.26|573.26|577.04|573.04|577.28|573.28|577.02|573.02|25
1617462720000|2021-04-03 15:12:00|577.03|573.03|576.9|572.9|577.03|573.03|576.87|572.87|25
1617462730000|2021-04-03 15:12:10|576.89|572.89|576.7|572.7|577.03|573.03|576.7|572.7|24
1617462740000|2021-04-03 15:12:20|576.69|572.69|577.01|573.01|577.01|573.01|576.69|572.69|25
1617462750000|2021-04-03 15:12:30|576.98|572.98|576.8|572.8|577.04|573.04|576.8|572.8|24
1617462760000|2021-04-03 15:12:40|576.79|572.79|576.84|572.84|576.91|572.91|576.79|572.79|23
1617462770000|2021-04-03 15:12:50|576.85|572.85|576.76|572.76|576.94|572.94|576.73|572.73|29
1617462780000|2021-04-03 15:13:00|576.77|572.77|576.94|572.94|576.95|572.95|576.71|572.71|25
1617462790000|2021-04-03 15:13:10|576.95|572.95|576.78|572.78|576.95|572.95|576.77|572.77|10
1617462800000|2021-04-03 15:13:20|576.77|572.77|576.66|572.66|576.77|572.77|576.65|572.65|10
1617462810000|2021-04-03 15:13:30|576.76|572.76|576.67|572.67|576.76|572.76|576.67|572.67|15
1617462820000|2021-04-03 15:13:40|576.68|572.68|576.58|572.58|576.68|572.68|576.57|572.57|18
1617462830000|2021-04-03 15:13:50|576.57|572.57|576.18|572.18|576.57|572.57|575.89|571.89|29
1617462840000|2021-04-03 15:14:00|576.05|572.05|576.09|572.09|576.13|572.13|576.03|572.03|27
1617462850000|2021-04-03 15:14:10|576.03|572.03|575.48|571.48|576.04|572.04|575.48|571.48|30
1617462860000|2021-04-03 15:14:20|575.52|571.52|575.66|571.66|575.68|571.68|575.45|571.45|25
1617462870000|2021-04-03 15:14:30|575.63|571.63|575.75|571.75|575.85|571.85|575.62|571.62|26
1617462880000|2021-04-03 15:14:40|575.77|571.77|575.64|571.64|575.8|571.8|575.64|571.64|14
1617462890000|2021-04-03 15:14:50|575.63|571.63|575.17|571.17|575.63|571.63|575.13|571.13|18
1617462900000|2021-04-03 15:15:00|575.24|571.24|575.23|571.23|575.39|571.39|575.12|571.12|24
1617462910000|2021-04-03 15:15:10|575.24|571.24|575.18|571.18|575.29|571.29|575.18|571.18|12
1617462920000|2021-04-03 15:15:20|575.2|571.2|575.48|571.48|575.52|571.52|575.2|571.2|17
1617462930000|2021-04-03 15:15:30|575.49|571.49|575.44|571.44|575.6|571.6|575.44|571.44|21
1617462940000|2021-04-03 15:15:40|575.41|571.41|575.73|571.73|575.74|571.74|575.41|571.41|22
1617462950000|2021-04-03 15:15:50|575.81|571.81|575.91|571.91|575.91|571.91|575.61|571.61|29
1617462960000|2021-04-03 15:16:00|575.88|571.88|575.83|571.83|575.91|571.91|575.64|571.64|25
1617462970000|2021-04-03 15:16:10|575.84|571.84|575.83|571.83|575.85|571.85|575.79|571.79|22
1617462980000|2021-04-03 15:16:20|575.84|571.84|576|572|576|572|575.84|571.84|13
1617462990000|2021-04-03 15:16:30|576.01|572.01|575.98|571.98|576.02|572.02|575.77|571.77|22
1617463000000|2021-04-03 15:16:40|575.99|571.99|576.06|572.06|576.1|572.1|575.99|571.99|26
1617463010000|2021-04-03 15:16:50|576.07|572.07|576.04|572.04|576.07|572.07|576.03|572.03|10
1617463020000|2021-04-03 15:17:00|576.05|572.05|576.05|572.05|576.09|572.09|576.05|572.05|6
1617463030000|2021-04-03 15:17:10|575.91|571.91|575.99|571.99|576.06|572.06|575.91|571.91|15
1617463040000|2021-04-03 15:17:20|575.93|571.93|575.66|571.66|575.94|571.94|575.65|571.65|24
1617463050000|2021-04-03 15:17:30|575.64|571.64|575.84|571.84|575.84|571.84|575.6|571.6|25
1617463060000|2021-04-03 15:17:40|575.87|571.87|575.86|571.86|576.01|572.01|575.86|571.86|17
1617463070000|2021-04-03 15:17:50|575.85|571.85|575.93|571.93|575.98|571.98|575.85|571.85|26
1617463080000|2021-04-03 15:18:00|575.94|571.94|576.01|572.01|576.05|572.05|575.93|571.93|16
1617463090000|2021-04-03 15:18:10|576.03|572.03|576.15|572.15|576.15|572.15|576.03|572.03|14
1617463100000|2021-04-03 15:18:20|576.16|572.16|576.39|572.39|576.39|572.39|576.14|572.14|25
1617463110000|2021-04-03 15:18:30|576.4|572.4|576.82|572.82|576.82|572.82|576.4|572.4|11
1617463120000|2021-04-03 15:18:40|576.83|572.83|576.91|572.91|577.03|573.03|576.83|572.83|22
1617463130000|2021-04-03 15:18:50|576.9|572.9|576.81|572.81|576.96|572.96|576.8|572.8|25
1617463140000|2021-04-03 15:19:00|576.8|572.8|576.75|572.75|576.8|572.8|576.74|572.74|6
1617463150000|2021-04-03 15:19:10|576.74|572.74|576.78|572.78|576.78|572.78|576.74|572.74|12
1617463160000|2021-04-03 15:19:20|576.79|572.79|577|573|577.02|573.02|576.79|572.79|17
1617463170000|2021-04-03 15:19:30|576.99|572.99|576.94|572.94|577.04|573.04|576.94|572.94|15
1617463180000|2021-04-03 15:19:40|576.95|572.95|577.08|573.08|577.1|573.1|576.94|572.94|21
1617463190000|2021-04-03 15:19:50|577.09|573.09|577.09|573.09|577.11|573.11|577.08|573.08|15
1617463200000|2021-04-03 15:20:00|577.05|573.05|576.97|572.97|577.05|573.05|576.97|572.97|10
1617463210000|2021-04-03 15:20:10|576.94|572.94|576.89|572.89|576.94|572.94|576.89|572.89|15
1617463220000|2021-04-03 15:20:20|576.9|572.9|576.87|572.87|576.9|572.9|576.87|572.87|9
1617463230000|2021-04-03 15:20:30|576.88|572.88|576.81|572.81|576.89|572.89|576.81|572.81|18
1617463240000|2021-04-03 15:20:40|576.78|572.78|576.41|572.41|576.78|572.78|576.41|572.41|25
1617463250000|2021-04-03 15:20:50|576.43|572.43|576.24|572.24|576.45|572.45|576.24|572.24|26
1617463260000|2021-04-03 15:21:00|576.22|572.22|576.02|572.02|576.26|572.26|576.02|572.02|9
1617463270000|2021-04-03 15:21:10|575.8|571.8|575.83|571.83|575.83|571.83|575.8|571.8|12
1617463280000|2021-04-03 15:21:20|575.82|571.82|576.17|572.17|576.2|572.2|575.82|571.82|29
1617463290000|2021-04-03 15:21:30|576.16|572.16|576.09|572.09|576.18|572.18|576.09|572.09|15
1617463300000|2021-04-03 15:21:40|576.08|572.08|576.1|572.1|576.12|572.12|576.08|572.08|16
1617463310000|2021-04-03 15:21:50|576.12|572.12|576.21|572.21|576.27|572.27|576.11|572.11|25
1617463320000|2021-04-03 15:22:00|576.22|572.22|575.93|571.93|576.24|572.24|575.93|571.93|28
1617463330000|2021-04-03 15:22:10|575.92|571.92|576.24|572.24|576.25|572.25|575.89|571.89|30
1617463340000|2021-04-03 15:22:20|576.22|572.22|576.13|572.13|576.33|572.33|576.13|572.13|20
1617463350000|2021-04-03 15:22:30|576.11|572.11|575.81|571.81|576.11|572.11|575.81|571.81|23
1617463360000|2021-04-03 15:22:40|575.8|571.8|575.87|571.87|575.9|571.9|575.8|571.8|18
1617463370000|2021-04-03 15:22:50|575.86|571.86|575.81|571.81|575.88|571.88|575.8|571.8|21
1617463380000|2021-04-03 15:23:00|575.8|571.8|575.53|571.53|575.9|571.9|575.46|571.46|30
1617463390000|2021-04-03 15:23:10|575.51|571.51|575.3|571.3|575.54|571.54|575.24|571.24|23
1617463400000|2021-04-03 15:23:20|575.29|571.29|575.53|571.53|575.6|571.6|575.29|571.29|19
1617463410000|2021-04-03 15:23:30|575.52|571.52|575.45|571.45|575.53|571.53|575.43|571.43|25
1617463420000|2021-04-03 15:23:40|575.46|571.46|575.36|571.36|575.47|571.47|575.36|571.36|20
1617463430000|2021-04-03 15:23:50|575.35|571.35|575.34|571.34|575.35|571.35|575.32|571.32|9
1617463440000|2021-04-03 15:24:00|575.35|571.35|575.11|571.11|575.35|571.35|575.11|571.11|16
1617463450000|2021-04-03 15:24:10|575.12|571.12|575.35|571.35|575.37|571.37|575.06|571.06|20
1617463460000|2021-04-03 15:24:20|575.38|571.38|575.74|571.74|575.74|571.74|575.38|571.38|27
1617463470000|2021-04-03 15:24:30|575.73|571.73|575.69|571.69|575.74|571.74|575.56|571.56|8
1617463480000|2021-04-03 15:24:40|575.72|571.72|575.6|571.6|575.76|571.76|575.53|571.53|25
1617463490000|2021-04-03 15:24:50|575.59|571.59|575.47|571.47|575.59|571.59|575.42|571.42|20
1617463500000|2021-04-03 15:25:00|575.46|571.46|575.45|571.45|575.51|571.51|575.45|571.45|19
1617463510000|2021-04-03 15:25:10|575.47|571.47|575.18|571.18|575.47|571.47|575.16|571.16|22
1617463520000|2021-04-03 15:25:20|575.16|571.16|575.34|571.34|575.38|571.38|575.15|571.15|19
1617463530000|2021-04-03 15:25:30|575.39|571.39|575.07|571.07|575.39|571.39|575.05|571.05|26
1617463540000|2021-04-03 15:25:40|575.09|571.09|574.99|570.99|575.09|571.09|574.97|570.97|23
1617463550000|2021-04-03 15:25:50|574.98|570.98|574.77|570.77|574.98|570.98|574.74|570.74|13
1617463560000|2021-04-03 15:26:00|574.76|570.76|574.65|570.65|574.79|570.79|574.63|570.63|19
1617463570000|2021-04-03 15:26:10|574.64|570.64|574.61|570.61|574.66|570.66|574.59|570.59|7
1617463580000|2021-04-03 15:26:20|574.62|570.62|574.59|570.59|574.62|570.62|574.59|570.59|4
1617463590000|2021-04-03 15:26:30|574.58|570.58|574.45|570.45|574.59|570.59|574.43|570.43|12
1617463600000|2021-04-03 15:26:40|574.48|570.48|574.43|570.43|574.48|570.48|574.42|570.42|16
1617463610000|2021-04-03 15:26:50|574.45|570.45|574.54|570.54|574.56|570.56|574.38|570.38|25
1617463620000|2021-04-03 15:27:00|574.5|570.5|574.28|570.28|574.51|570.51|574.28|570.28|20
1617463630000|2021-04-03 15:27:10|574.27|570.27|574.27|570.27|574.28|570.28|574.27|570.27|7
1617463640000|2021-04-03 15:27:20|574.28|570.28|574.33|570.33|574.4|570.4|574.28|570.28|15
1617463650000|2021-04-03 15:27:30|574.34|570.34|574.16|570.16|574.35|570.35|574.16|570.16|20
1617463660000|2021-04-03 15:27:40|574.15|570.15|573.78|569.78|574.18|570.18|573.78|569.78|14
1617463670000|2021-04-03 15:27:50|573.79|569.79|573.72|569.72|573.89|569.89|573.57|569.57|25
1617463680000|2021-04-03 15:28:00|573.8|569.8|573.59|569.59|573.91|569.91|573.59|569.59|18
1617463690000|2021-04-03 15:28:10|573.57|569.57|573.6|569.6|573.61|569.61|573.53|569.53|20
1617463700000|2021-04-03 15:28:20|573.62|569.62|573.71|569.71|573.77|569.77|573.62|569.62|16
1617463710000|2021-04-03 15:28:30|573.73|569.73|573.65|569.65|573.74|569.74|573.55|569.55|11
1617463720000|2021-04-03 15:28:40|573.66|569.66|573.55|569.55|573.66|569.66|573.52|569.52|9
1617463730000|2021-04-03 15:28:50|573.54|569.54|573.52|569.52|573.55|569.55|573.51|569.51|15
1617463740000|2021-04-03 15:29:00|573.51|569.51|573.23|569.23|573.51|569.51|573.23|569.23|20
1617463750000|2021-04-03 15:29:10|573.2|569.2|573.02|569.02|573.2|569.2|572.65|568.65|26
1617463760000|2021-04-03 15:29:20|573.11|569.11|573.44|569.44|573.44|569.44|573.09|569.09|23
1617463770000|2021-04-03 15:29:30|573.42|569.42|572.9|568.9|573.46|569.46|572.89|568.89|34
1617463780000|2021-04-03 15:29:40|572.85|568.85|572.89|568.89|572.94|568.94|572.85|568.85|15
1617463790000|2021-04-03 15:29:50|572.91|568.91|572.65|568.65|572.92|568.92|572.65|568.65|16
1617463800000|2021-04-03 15:30:00|572.68|568.68|572.78|568.78|572.78|568.78|572.55|568.55|20
1617463810000|2021-04-03 15:30:10|572.79|568.79|573.39|569.39|573.39|569.39|572.79|568.79|26
1617463820000|2021-04-03 15:30:20|573.37|569.37|573.29|569.29|573.62|569.62|573.29|569.29|27
1617463830000|2021-04-03 15:30:30|573.28|569.28|573.17|569.17|573.35|569.35|573.17|569.17|19
1617463840000|2021-04-03 15:30:40|573.16|569.16|573.12|569.12|573.18|569.18|573.08|569.08|14
1617463850000|2021-04-03 15:30:50|573.11|569.11|572.79|568.79|573.11|569.11|572.7|568.7|20
1617463860000|2021-04-03 15:31:00|572.8|568.8|572.87|568.87|572.94|568.94|572.78|568.78|24
1617463870000|2021-04-03 15:31:10|572.86|568.86|572.68|568.68|572.88|568.88|572.37|568.37|26
1617463880000|2021-04-03 15:31:20|572.63|568.63|572.38|568.38|572.76|568.76|572.38|568.38|25
1617463890000|2021-04-03 15:31:30|572.37|568.37|570.53|566.53|572.37|568.37|570.53|566.53|29
1617463900000|2021-04-03 15:31:40|570.71|566.71|570.27|566.27|570.94|566.94|570.22|566.22|37
1617463910000|2021-04-03 15:31:50|570.24|566.24|571.23|567.23|571.34|567.34|570.18|566.18|38
1617463920000|2021-04-03 15:32:00|571.21|567.21|571.98|567.98|571.98|567.98|571.21|567.21|23
1617463930000|2021-04-03 15:32:10|572.02|568.02|572.2|568.2|572.41|568.41|571.89|567.89|35
1617463940000|2021-04-03 15:32:20|572.22|568.22|572.22|568.22|572.29|568.29|572.01|568.01|30
1617463950000|2021-04-03 15:32:30|572.24|568.24|572.51|568.51|572.51|568.51|572.24|568.24|18
1617463960000|2021-04-03 15:32:40|572.55|568.55|572.61|568.61|572.62|568.62|572.43|568.43|23
1617463970000|2021-04-03 15:32:50|572.62|568.62|572.86|568.86|572.87|568.87|572.62|568.62|25
1617463980000|2021-04-03 15:33:00|572.84|568.84|573.26|569.26|573.26|569.26|572.84|568.84|22
1617463990000|2021-04-03 15:33:10|573.31|569.31|573.66|569.66|573.83|569.83|573.31|569.31|31
1617464000000|2021-04-03 15:33:20|573.73|569.73|573.95|569.95|573.97|569.97|573.64|569.64|33
1617464010000|2021-04-03 15:33:30|573.97|569.97|574.11|570.11|574.16|570.16|573.93|569.93|29
1617464020000|2021-04-03 15:33:40|574.1|570.1|573.62|569.62|574.13|570.13|573.58|569.58|34
1617464030000|2021-04-03 15:33:50|573.55|569.55|573.22|569.22|573.61|569.61|573.18|569.18|26
1617464040000|2021-04-03 15:34:00|573.23|569.23|573.18|569.18|573.51|569.51|573.17|569.17|33
1617464050000|2021-04-03 15:34:10|573.2|569.2|573.12|569.12|573.41|569.41|573.05|569.05|22
1617464060000|2021-04-03 15:34:20|573.1|569.1|573.26|569.26|573.26|569.26|573.04|569.04|24
1617464070000|2021-04-03 15:34:30|573.29|569.29|573.67|569.67|573.68|569.68|573.29|569.29|30
1617464080000|2021-04-03 15:34:40|573.68|569.68|573.85|569.85|573.88|569.88|573.63|569.63|28
1617464090000|2021-04-03 15:34:50|573.9|569.9|573.98|569.98|573.99|569.99|573.89|569.89|16
1617464100000|2021-04-03 15:35:00|574.01|570.01|574.17|570.17|574.17|570.17|573.95|569.95|14
1617464110000|2021-04-03 15:35:10|574.21|570.21|574.34|570.34|574.4|570.4|574.21|570.21|23
1617464120000|2021-04-03 15:35:20|574.33|570.33|574.3|570.3|574.37|570.37|574.28|570.28|15
1617464130000|2021-04-03 15:35:30|574.31|570.31|574.59|570.59|574.6|570.6|574.3|570.3|16
1617464140000|2021-04-03 15:35:40|574.58|570.58|574.57|570.57|574.61|570.61|574.5|570.5|12
1617464150000|2021-04-03 15:35:50|574.6|570.6|574.61|570.61|574.67|570.67|574.55|570.55|22
1617464160000|2021-04-03 15:36:00|574.55|570.55|574.5|570.5|574.57|570.57|574.44|570.44|28
1617464170000|2021-04-03 15:36:10|574.51|570.51|574.47|570.47|574.52|570.52|574.37|570.37|21
1617464180000|2021-04-03 15:36:20|574.46|570.46|574.32|570.32|574.57|570.57|574.32|570.32|32
1617464190000|2021-04-03 15:36:30|574.33|570.33|574.26|570.26|574.36|570.36|574.18|570.18|22
1617464200000|2021-04-03 15:36:40|574.27|570.27|574.32|570.32|574.38|570.38|574.26|570.26|24
1617464210000|2021-04-03 15:36:50|574.31|570.31|574.24|570.24|574.31|570.31|574.19|570.19|13
1617464220000|2021-04-03 15:37:00|574.23|570.23|574.11|570.11|574.25|570.25|574.11|570.11|19
1617464230000|2021-04-03 15:37:10|574.12|570.12|573.86|569.86|574.13|570.13|573.86|569.86|21
1617464240000|2021-04-03 15:37:20|573.89|569.89|573.83|569.83|573.89|569.89|573.82|569.82|14
1617464250000|2021-04-03 15:37:30|574|570|573.7|569.7|574|570|573.69|569.69|16
1617464260000|2021-04-03 15:37:40|573.71|569.71|573.74|569.74|573.79|569.79|573.71|569.71|15
1617464270000|2021-04-03 15:37:50|573.73|569.73|573.62|569.62|573.78|569.78|573.62|569.62|13
1617464280000|2021-04-03 15:38:00|573.6|569.6|572.78|568.78|573.6|569.6|572.75|568.75|29
1617464290000|2021-04-03 15:38:10|572.81|568.81|572.95|568.95|573.25|569.25|572.8|568.8|30
1617464300000|2021-04-03 15:38:20|572.93|568.93|572.71|568.71|572.93|568.93|572.63|568.63|30
1617464310000|2021-04-03 15:38:30|572.72|568.72|572.58|568.58|572.77|568.77|572.42|568.42|26
1617464320000|2021-04-03 15:38:40|572.57|568.57|572.58|568.58|572.62|568.62|572.57|568.57|19
1617464330000|2021-04-03 15:38:50|572.57|568.57|572.74|568.74|572.82|568.82|572.52|568.52|22
1617464340000|2021-04-03 15:39:00|572.75|568.75|573|569|573.04|569.04|572.73|568.73|25
1617464350000|2021-04-03 15:39:10|572.98|568.98|572.7|568.7|572.98|568.98|572.64|568.64|16
1617464360000|2021-04-03 15:39:20|572.68|568.68|573.14|569.14|573.17|569.17|572.67|568.67|24
1617464370000|2021-04-03 15:39:30|573.25|569.25|573.18|569.18|573.27|569.27|573.13|569.13|22
1617464380000|2021-04-03 15:39:40|573.2|569.2|573.03|569.03|573.25|569.25|573.01|569.01|25
1617464390000|2021-04-03 15:39:50|573.04|569.04|573.12|569.12|573.13|569.13|572.89|568.89|24
1617464400000|2021-04-03 15:40:00|573.13|569.13|573.08|569.08|573.18|569.18|572.96|568.96|24
1617464410000|2021-04-03 15:40:10|573.11|569.11|573.17|569.17|573.26|569.26|573.11|569.11|27
1617464420000|2021-04-03 15:40:20|573.16|569.16|573.07|569.07|573.19|569.19|573.02|569.02|19
1617464430000|2021-04-03 15:40:30|573.09|569.09|572.94|568.94|573.09|569.09|572.89|568.89|22
1617464440000|2021-04-03 15:40:40|572.92|568.92|572.78|568.78|573.19|569.19|572.78|568.78|22
1617464450000|2021-04-03 15:40:50|572.77|568.77|572.42|568.42|572.77|568.77|572.4|568.4|16
1617464460000|2021-04-03 15:41:00|572.43|568.43|572.73|568.73|572.74|568.74|572.43|568.43|26
1617464470000|2021-04-03 15:41:10|572.72|568.72|572.79|568.79|572.8|568.8|572.72|568.72|14
1617464480000|2021-04-03 15:41:20|572.78|568.78|572.77|568.77|572.79|568.79|572.77|568.77|14
1617464490000|2021-04-03 15:41:30|572.78|568.78|572.94|568.94|572.95|568.95|572.77|568.77|9
1617464500000|2021-04-03 15:41:40|572.95|568.95|572.91|568.91|572.96|568.96|572.91|568.91|13
1617464510000|2021-04-03 15:41:50|572.92|568.92|572.84|568.84|572.92|568.92|572.81|568.81|17
1617464520000|2021-04-03 15:42:00|572.83|568.83|572.85|568.85|572.86|568.86|572.83|568.83|13
1617464530000|2021-04-03 15:42:10|572.84|568.84|572.84|568.84|572.85|568.85|572.83|568.83|14
1617464540000|2021-04-03 15:42:20|572.83|568.83|572.86|568.86|572.9|568.9|572.82|568.82|19
1617464550000|2021-04-03 15:42:30|572.88|568.88|572.85|568.85|572.89|568.89|572.84|568.84|12
1617464560000|2021-04-03 15:42:40|572.84|568.84|572.83|568.83|572.85|568.85|572.83|568.83|9
1617464570000|2021-04-03 15:42:50|572.84|568.84|572.87|568.87|572.87|568.87|572.84|568.84|2
1617464580000|2021-04-03 15:43:00|572.91|568.91|572.9|568.9|572.92|568.92|572.88|568.88|6
1617464590000|2021-04-03 15:43:10|572.91|568.91|572.89|568.89|572.91|568.91|572.89|568.89|3
1617464600000|2021-04-03 15:43:20|572.9|568.9|572.8|568.8|572.91|568.91|572.78|568.78|14
1617464610000|2021-04-03 15:43:30|572.79|568.79|572.73|568.73|572.79|568.79|572.72|568.72|10
1617464620000|2021-04-03 15:43:40|572.72|568.72|572.35|568.35|572.72|568.72|572.34|568.34|19
1617464630000|2021-04-03 15:43:50|572.34|568.34|572.21|568.21|572.36|568.36|572.16|568.16|11
1617464640000|2021-04-03 15:44:00|572.2|568.2|571.93|567.93|572.21|568.21|571.93|567.93|20
1617464650000|2021-04-03 15:44:10|571.94|567.94|571.89|567.89|571.98|567.98|571.89|567.89|17
1617464660000|2021-04-03 15:44:20|571.88|567.88|571.89|567.89|571.89|567.89|571.88|567.88|2
1617464670000|2021-04-03 15:44:30|571.9|567.9|571.96|567.96|571.96|567.96|571.89|567.89|5
1617464680000|2021-04-03 15:44:40|572.01|568.01|572.87|568.87|572.87|568.87|572.01|568.01|34
1617464690000|2021-04-03 15:44:50|572.9|568.9|572.34|568.34|572.93|568.93|572.33|568.33|25
1617464700000|2021-04-03 15:45:00|572.33|568.33|572.17|568.17|572.33|568.33|572.12|568.12|31
1617464710000|2021-04-03 15:45:10|572.15|568.15|572.44|568.44|572.46|568.46|572.15|568.15|27
1617464720000|2021-04-03 15:45:20|572.43|568.43|572.82|568.82|572.82|568.82|572.43|568.43|28
1617464730000|2021-04-03 15:45:30|572.9|568.9|573.02|569.02|573.04|569.04|572.9|568.9|24
1617464740000|2021-04-03 15:45:40|573.11|569.11|573.18|569.18|573.25|569.25|573.07|569.07|31
1617464750000|2021-04-03 15:45:50|573.19|569.19|572.9|568.9|573.24|569.24|572.9|568.9|16
1617464760000|2021-04-03 15:46:00|573.02|569.02|573.02|569.02|573.02|569.02|572.99|568.99|11
1617464770000|2021-04-03 15:46:10|573.01|569.01|573.08|569.08|573.16|569.16|573.01|569.01|15
1617464780000|2021-04-03 15:46:20|573.07|569.07|573.04|569.04|573.1|569.1|573.02|569.02|26
1617464790000|2021-04-03 15:46:30|573.05|569.05|572.76|568.76|573.06|569.06|572.76|568.76|19
1617464800000|2021-04-03 15:46:40|572.75|568.75|572.64|568.64|572.75|568.75|572.5|568.5|20
1617464810000|2021-04-03 15:46:50|572.63|568.63|572.72|568.72|572.72|568.72|572.63|568.63|22
1617464820000|2021-04-03 15:47:00|572.73|568.73|572.77|568.77|572.77|568.77|572.73|568.73|12
1617464830000|2021-04-03 15:47:10|572.76|568.76|572.91|568.91|572.91|568.91|572.7|568.7|15
1617464840000|2021-04-03 15:47:20|572.87|568.87|572.91|568.91|572.91|568.91|572.87|568.87|25
1617464850000|2021-04-03 15:47:30|572.9|568.9|572.91|568.91|572.92|568.92|572.87|568.87|19
1617464860000|2021-04-03 15:47:40|572.92|568.92|572.88|568.88|572.92|568.92|572.86|568.86|10
1617464870000|2021-04-03 15:47:50|572.87|568.87|572.8|568.8|572.87|568.87|572.8|568.8|8
1617464880000|2021-04-03 15:48:00|572.81|568.81|572.7|568.7|572.81|568.81|572.69|568.69|15
1617464890000|2021-04-03 15:48:10|572.69|568.69|572.61|568.61|572.69|568.69|572.61|568.61|10
1617464900000|2021-04-03 15:48:20|572.57|568.57|572.35|568.35|572.57|568.57|572.34|568.34|16
1617464910000|2021-04-03 15:48:30|572.34|568.34|572.33|568.33|572.36|568.36|572.32|568.32|10
1617464920000|2021-04-03 15:48:40|572.32|568.32|571.95|567.95|572.32|568.32|571.95|567.95|18
1617464930000|2021-04-03 15:48:50|571.93|567.93|571.93|567.93|571.99|567.99|571.93|567.93|10
1617464940000|2021-04-03 15:49:00|571.91|567.91|571.62|567.62|571.93|567.93|571.6|567.6|17
1617464950000|2021-04-03 15:49:10|571.61|567.61|571.51|567.51|571.63|567.63|571.46|567.46|21
1617464960000|2021-04-03 15:49:20|571.48|567.48|571.52|567.52|571.55|567.55|571.29|567.29|28
1617464970000|2021-04-03 15:49:30|571.53|567.53|570.97|566.97|571.53|567.53|570.94|566.94|32
1617464980000|2021-04-03 15:49:40|570.95|566.95|570.67|566.67|570.95|566.95|570.67|566.67|24
1617464990000|2021-04-03 15:49:50|570.68|566.68|570.49|566.49|570.71|566.71|570.49|566.49|14
1617465000000|2021-04-03 15:50:00|570.45|566.45|570.41|566.41|570.47|566.47|570.32|566.32|27
1617465010000|2021-04-03 15:50:10|570.4|566.4|570.37|566.37|570.4|566.4|570.31|566.31|9
1617465020000|2021-04-03 15:50:20|570.31|566.31|570.04|566.04|570.38|566.38|570.04|566.04|24
1617465030000|2021-04-03 15:50:30|570.05|566.05|570.32|566.32|570.32|566.32|570.04|566.04|21
1617465040000|2021-04-03 15:50:40|570.33|566.33|570.58|566.58|570.58|566.58|570.33|566.33|13
1617465050000|2021-04-03 15:50:50|570.59|566.59|570.58|566.58|570.59|566.59|570.58|566.58|8
1617465060000|2021-04-03 15:51:00|570.62|566.62|571.34|567.34|571.37|567.37|570.62|566.62|21
1617465070000|2021-04-03 15:51:10|571.35|567.35|571.44|567.44|571.49|567.49|571.28|567.28|23
1617465080000|2021-04-03 15:51:20|571.49|567.49|571.76|567.76|571.76|567.76|571.49|567.49|24
1617465090000|2021-04-03 15:51:30|571.77|567.77|571.78|567.78|571.8|567.8|571.77|567.77|6
1617465100000|2021-04-03 15:51:40|571.79|567.79|571.83|567.83|571.83|567.83|571.79|567.79|12
1617465110000|2021-04-03 15:51:50|571.82|567.82|572.06|568.06|572.07|568.07|571.82|567.82|16
1617465120000|2021-04-03 15:52:00|572.03|568.03|571.04|567.04|572.07|568.07|571.04|567.04|30
1617465130000|2021-04-03 15:52:10|570.84|566.84|570.27|566.27|570.86|566.86|570.13|566.13|30
1617465140000|2021-04-03 15:52:20|570.29|566.29|570.37|566.37|570.65|566.65|570.29|566.29|33
1617465150000|2021-04-03 15:52:30|570.29|566.29|569.89|565.89|570.29|566.29|569.88|565.88|28
1617465160000|2021-04-03 15:52:40|569.88|565.88|570.38|566.38|570.45|566.45|569.84|565.84|24
1617465170000|2021-04-03 15:52:50|570.36|566.36|570.51|566.51|570.51|566.51|570.25|566.25|27
1617465180000|2021-04-03 15:53:00|570.52|566.52|570.53|566.53|570.89|566.89|570.52|566.52|32
1617465190000|2021-04-03 15:53:10|570.44|566.44|570.01|566.01|570.45|566.45|570.01|566.01|30
1617465200000|2021-04-03 15:53:20|569.98|565.98|569.91|565.91|570.1|566.1|569.85|565.85|33
1617465210000|2021-04-03 15:53:30|569.9|565.9|569.93|565.93|570.13|566.13|569.79|565.79|34
1617465220000|2021-04-03 15:53:40|569.92|565.92|569.53|565.53|569.92|565.92|569.51|565.51|28
1617465230000|2021-04-03 15:53:50|569.5|565.5|569.48|565.48|569.71|565.71|569.39|565.39|32
1617465240000|2021-04-03 15:54:00|569.47|565.47|569.36|565.36|569.5|565.5|569.32|565.32|29
1617465250000|2021-04-03 15:54:10|569.35|565.35|567.89|563.89|569.35|565.35|567.52|563.52|36
1617465260000|2021-04-03 15:54:20|568.06|564.06|567.79|563.79|568.28|564.28|567.62|563.62|36
1617465270000|2021-04-03 15:54:30|567.73|563.73|567.38|563.38|567.73|563.73|567.18|563.18|31
1617465280000|2021-04-03 15:54:40|567.55|563.55|567.84|563.84|567.87|563.87|567.53|563.53|35
1617465290000|2021-04-03 15:54:50|567.83|563.83|568.23|564.23|568.35|564.35|567.7|563.7|38
1617465300000|2021-04-03 15:55:00|568.11|564.11|568.04|564.04|568.11|564.11|567.81|563.81|33
1617465310000|2021-04-03 15:55:10|568.05|564.05|568.79|564.79|568.8|564.8|568.05|564.05|25
1617465320000|2021-04-03 15:55:20|568.78|564.78|569.57|565.57|569.57|565.57|568.78|564.78|28
1617465330000|2021-04-03 15:55:30|569.6|565.6|569.06|565.06|569.63|565.63|568.97|564.97|32
1617465340000|2021-04-03 15:55:40|569.05|565.05|568.62|564.62|569.05|565.05|568.62|564.62|30
1617465350000|2021-04-03 15:55:50|568.63|564.63|568.77|564.77|568.85|564.85|568.38|564.38|29
1617465360000|2021-04-03 15:56:00|568.75|564.75|568.09|564.09|568.75|564.75|567.99|563.99|33
1617465370000|2021-04-03 15:56:10|568.13|564.13|568.45|564.45|568.45|564.45|568.03|564.03|31
1617465380000|2021-04-03 15:56:20|568.51|564.51|568.65|564.65|568.82|564.82|568.38|564.38|36
1617465390000|2021-04-03 15:56:30|568.66|564.66|568.76|564.76|568.82|564.82|568.51|564.51|29
1617465400000|2021-04-03 15:56:40|568.77|564.77|568.77|564.77|568.77|564.77|568.67|564.67|24
1617465410000|2021-04-03 15:56:50|568.78|564.78|568.87|564.87|568.87|564.87|568.68|564.68|20
1617465420000|2021-04-03 15:57:00|568.77|564.77|568.31|564.31|568.77|564.77|568.14|564.14|29
1617465430000|2021-04-03 15:57:10|568.3|564.3|568.48|564.48|568.5|564.5|568.29|564.29|20
1617465440000|2021-04-03 15:57:20|568.49|564.49|568.62|564.62|568.67|564.67|568.44|564.44|18
1617465450000|2021-04-03 15:57:30|568.64|564.64|568.26|564.26|568.65|564.65|568.26|564.26|29
1617465460000|2021-04-03 15:57:40|568.31|564.31|568.16|564.16|568.37|564.37|568.16|564.16|20
1617465470000|2021-04-03 15:57:50|568.14|564.14|568.23|564.23|568.35|564.35|568.12|564.12|29
1617465480000|2021-04-03 15:58:00|568.22|564.22|567.9|563.9|568.23|564.23|567.9|563.9|27
1617465490000|2021-04-03 15:58:10|567.91|563.91|567.66|563.66|567.99|563.99|567.66|563.66|31
1617465500000|2021-04-03 15:58:20|567.65|563.65|567.38|563.38|567.76|563.76|567.17|563.17|33
1617465510000|2021-04-03 15:58:30|567.25|563.25|567.01|563.01|567.51|563.51|566.97|562.97|26
1617465520000|2021-04-03 15:58:40|567.04|563.04|566.71|562.71|567.07|563.07|566.71|562.71|33
1617465530000|2021-04-03 15:58:50|566.63|562.63|566.1|562.1|566.63|562.63|566.04|562.04|35
1617465540000|2021-04-03 15:59:00|566.08|562.08|566.94|562.94|566.95|562.95|566.05|562.05|33
1617465550000|2021-04-03 15:59:10|567|563|566.77|562.77|567.29|563.29|566.77|562.77|30
1617465560000|2021-04-03 15:59:20|566.79|562.79|566.36|562.36|566.89|562.89|566.28|562.28|33
1617465570000|2021-04-03 15:59:30|566.4|562.4|565.33|561.33|566.4|562.4|565.33|561.33|36
1617465580000|2021-04-03 15:59:40|565.27|561.27|564.88|560.88|565.54|561.54|564.88|560.88|36
1617465590000|2021-04-03 15:59:50|564.9|560.9|566.06|562.06|566.08|562.08|564.87|560.87|37
1617465600000|2021-04-03 16:00:00|566.07|562.07|566.45|562.45|566.5|562.5|566.07|562.07|31
1617465610000|2021-04-03 16:00:10|566.46|562.46|567.87|563.87|567.87|563.87|566.33|562.33|38
1617465620000|2021-04-03 16:00:20|567.89|563.89|568.14|564.14|568.26|564.26|567.69|563.69|33
1617465630000|2021-04-03 16:00:30|568.17|564.17|568.22|564.22|568.75|564.75|568.14|564.14|36
1617465640000|2021-04-03 16:00:40|568.18|564.18|567.86|563.86|568.25|564.25|567.83|563.83|38
1617465650000|2021-04-03 16:00:50|567.94|563.94|568.42|564.42|568.53|564.53|567.84|563.84|33
1617465660000|2021-04-03 16:01:00|568.48|564.48|567.06|563.06|568.48|564.48|566.75|562.75|35
1617465670000|2021-04-03 16:01:10|567.04|563.04|567.43|563.43|567.57|563.57|566.8|562.8|33
1617465680000|2021-04-03 16:01:20|567.39|563.39|565.6|561.6|567.4|563.4|565.6|561.6|34
1617465690000|2021-04-03 16:01:30|565.67|561.67|566.45|562.45|566.53|562.53|565.63|561.63|34
1617465700000|2021-04-03 16:01:40|566.43|562.43|566.1|562.1|566.46|562.46|566|562|29
1617465710000|2021-04-03 16:01:50|566.09|562.09|565.58|561.58|566.13|562.13|565.35|561.35|34
1617465720000|2021-04-03 16:02:00|565.64|561.64|565.79|561.79|566.07|562.07|565.64|561.64|34
1617465730000|2021-04-03 16:02:10|565.78|561.78|565.41|561.41|566.11|562.11|565.28|561.28|34
1617465740000|2021-04-03 16:02:20|565.38|561.38|564.78|560.78|565.38|561.38|564.77|560.77|30
1617465750000|2021-04-03 16:02:30|564.79|560.79|563.79|559.79|564.79|560.79|563.77|559.77|38
1617465760000|2021-04-03 16:02:40|563.73|559.73|563.78|559.78|564.06|560.06|563.53|559.53|36
1617465770000|2021-04-03 16:02:50|563.79|559.79|563.18|559.18|563.99|559.99|563.18|559.18|32
1617465780000|2021-04-03 16:03:00|563.17|559.17|562.58|558.58|563.49|559.49|562.58|558.58|30
1617465790000|2021-04-03 16:03:10|563.44|559.44|562.91|558.91|563.44|559.44|562.73|558.73|34
1617465800000|2021-04-03 16:03:20|562.89|558.89|562.64|558.64|562.89|558.89|562.28|558.28|32
1617465810000|2021-04-03 16:03:30|562.52|558.52|563.75|559.75|563.77|559.77|562.31|558.31|35
1617465820000|2021-04-03 16:03:40|563.77|559.77|563.31|559.31|563.81|559.81|563.22|559.22|30
1617465830000|2021-04-03 16:03:50|563.3|559.3|563.74|559.74|563.81|559.81|563.27|559.27|30
1617465840000|2021-04-03 16:04:00|563.73|559.73|564.64|560.64|564.64|560.64|563.49|559.49|36
1617465850000|2021-04-03 16:04:10|564.61|560.61|564.68|560.68|565.14|561.14|564.46|560.46|35
1617465860000|2021-04-03 16:04:20|564.72|560.72|564.63|560.63|564.91|560.91|564.36|560.36|33
1617465870000|2021-04-03 16:04:30|564.57|560.57|564.6|560.6|564.72|560.72|564.51|560.51|28
1617465880000|2021-04-03 16:04:40|564.61|560.61|564.67|560.67|564.9|560.9|564.6|560.6|34
1617465890000|2021-04-03 16:04:50|564.69|560.69|565.64|561.64|565.64|561.64|564.66|560.66|26
1617465900000|2021-04-03 16:05:00|565.6|561.6|565.8|561.8|566.12|562.12|565.56|561.56|33
1617465910000|2021-04-03 16:05:10|565.73|561.73|565.93|561.93|566.15|562.15|565.71|561.71|35
1617465920000|2021-04-03 16:05:20|565.92|561.92|565.93|561.93|566.32|562.32|565.73|561.73|32
1617465930000|2021-04-03 16:05:30|566|562|566.77|562.77|566.81|562.81|565.94|561.94|39
1617465940000|2021-04-03 16:05:40|566.78|562.78|567.57|563.57|567.58|563.58|566.76|562.76|30
1617465950000|2021-04-03 16:05:50|567.66|563.66|568.64|564.64|568.64|564.64|567.59|563.59|34
1617465960000|2021-04-03 16:06:00|568.67|564.67|568.99|564.99|568.99|564.99|568.48|564.48|34
1617465970000|2021-04-03 16:06:10|569.01|565.01|569.37|565.37|569.44|565.44|568.95|564.95|34
1617465980000|2021-04-03 16:06:20|569.35|565.35|568.58|564.58|569.46|565.46|568.58|564.58|34
1617465990000|2021-04-03 16:06:30|568.53|564.53|568.66|564.66|568.68|564.68|568.04|564.04|33
1617466000000|2021-04-03 16:06:40|568.68|564.68|568.94|564.94|569.18|565.18|568.63|564.63|35
1617466010000|2021-04-03 16:06:50|569.02|565.02|568.99|564.99|569.14|565.14|568.85|564.85|32
1617466020000|2021-04-03 16:07:00|569|565|568.18|564.18|569.02|565.02|568.18|564.18|36
1617466030000|2021-04-03 16:07:10|568.2|564.2|568.25|564.25|568.59|564.59|568.03|564.03|39
1617466040000|2021-04-03 16:07:20|568.26|564.26|567.57|563.57|568.26|564.26|567.57|563.57|34
1617466050000|2021-04-03 16:07:30|567.64|563.64|567.24|563.24|567.69|563.69|567.24|563.24|28
1617466060000|2021-04-03 16:07:40|567.09|563.09|566.87|562.87|567.19|563.19|566.54|562.54|34
1617466070000|2021-04-03 16:07:50|566.86|562.86|567.06|563.06|567.18|563.18|566.62|562.62|31
1617466080000|2021-04-03 16:08:00|567.05|563.05|567.59|563.59|567.59|563.59|567.05|563.05|28
1617466090000|2021-04-03 16:08:10|567.56|563.56|567.99|563.99|568.21|564.21|567.56|563.56|36
1617466100000|2021-04-03 16:08:20|568.07|564.07|568.41|564.41|568.48|564.48|567.8|563.8|28
1617466110000|2021-04-03 16:08:30|568.46|564.46|568.87|564.87|569.01|565.01|568.19|564.19|28
1617466120000|2021-04-03 16:08:40|568.86|564.86|569.24|565.24|569.35|565.35|568.85|564.85|30
1617466130000|2021-04-03 16:08:50|569.22|565.22|569.12|565.12|569.24|565.24|568.9|564.9|31
1617466140000|2021-04-03 16:09:00|569.13|565.13|568.55|564.55|569.13|565.13|568.54|564.54|22
1617466150000|2021-04-03 16:09:10|568.56|564.56|568.57|564.57|568.79|564.79|568.48|564.48|31
1617466160000|2021-04-03 16:09:20|568.59|564.59|568.62|564.62|568.69|564.69|568.47|564.47|25
1617466170000|2021-04-03 16:09:30|568.59|564.59|568.73|564.73|568.92|564.92|568.5|564.5|31
1617466180000|2021-04-03 16:09:40|568.72|564.72|568.25|564.25|568.73|564.73|568.18|564.18|29
1617466190000|2021-04-03 16:09:50|568.37|564.37|567.67|563.67|568.37|564.37|567.66|563.66|30
1617466200000|2021-04-03 16:10:00|567.74|563.74|567.79|563.79|567.89|563.89|567.74|563.74|26
1617466210000|2021-04-03 16:10:10|567.78|563.78|567.36|563.36|567.79|563.79|567.36|563.36|19
1617466220000|2021-04-03 16:10:20|567.34|563.34|567.89|563.89|567.89|563.89|567.21|563.21|26
1617466230000|2021-04-03 16:10:30|567.88|563.88|568.1|564.1|568.1|564.1|567.84|563.84|27
1617466240000|2021-04-03 16:10:40|568.09|564.09|568.61|564.61|568.61|564.61|568.07|564.07|29
1617466250000|2021-04-03 16:10:50|568.55|564.55|568.74|564.74|568.83|564.83|568.5|564.5|29
1617466260000|2021-04-03 16:11:00|568.66|564.66|569.08|565.08|569.11|565.11|568.66|564.66|28
1617466270000|2021-04-03 16:11:10|569.07|565.07|568.37|564.37|569.08|565.08|568.36|564.36|32
1617466280000|2021-04-03 16:11:20|568.39|564.39|568.58|564.58|568.58|564.58|568.3|564.3|37
1617466290000|2021-04-03 16:11:30|568.67|564.67|568.61|564.61|568.67|564.67|568.42|564.42|24
1617466300000|2021-04-03 16:11:40|568.6|564.6|568.58|564.58|568.74|564.74|568.53|564.53|24
1617466310000|2021-04-03 16:11:50|568.59|564.59|568.5|564.5|568.59|564.59|568.45|564.45|22
1617466320000|2021-04-03 16:12:00|568.49|564.49|568.5|564.5|568.5|564.5|568.26|564.26|25
1617466330000|2021-04-03 16:12:10|568.49|564.49|568.53|564.53|568.53|564.53|568.48|564.48|8
1617466340000|2021-04-03 16:12:20|568.54|564.54|568.84|564.84|568.84|564.84|568.34|564.34|27
1617466350000|2021-04-03 16:12:30|568.83|564.83|569.09|565.09|569.11|565.11|568.63|564.63|28
1617466360000|2021-04-03 16:12:40|569.11|565.11|569.14|565.14|569.21|565.21|568.94|564.94|29
1617466370000|2021-04-03 16:12:50|569.11|565.11|568.62|564.62|569.23|565.23|568.62|564.62|24
1617466380000|2021-04-03 16:13:00|568.63|564.63|568.89|564.89|568.89|564.89|568.63|564.63|27
1617466390000|2021-04-03 16:13:10|568.94|564.94|569.21|565.21|569.21|565.21|568.92|564.92|28
1617466400000|2021-04-03 16:13:20|569.17|565.17|569.4|565.4|569.4|565.4|568.95|564.95|36
1617466410000|2021-04-03 16:13:30|569.37|565.37|569.25|565.25|569.44|565.44|569.16|565.16|29
1617466420000|2021-04-03 16:13:40|569.26|565.26|569.31|565.31|569.44|565.44|569.25|565.25|27
1617466430000|2021-04-03 16:13:50|569.28|565.28|569.38|565.38|569.4|565.4|569.17|565.17|24
1617466440000|2021-04-03 16:14:00|569.37|565.37|569.39|565.39|569.48|565.48|569.28|565.28|19
1617466450000|2021-04-03 16:14:10|569.41|565.41|569.76|565.76|569.91|565.91|569.37|565.37|27
1617466460000|2021-04-03 16:14:20|569.98|565.98|569.84|565.84|570|566|569.84|565.84|20
1617466470000|2021-04-03 16:14:30|569.86|565.86|569.87|565.87|569.98|565.98|569.71|565.71|26
1617466480000|2021-04-03 16:14:40|569.86|565.86|569.78|565.78|569.86|565.86|569.62|565.62|32
1617466490000|2021-04-03 16:14:50|569.77|565.77|569.27|565.27|569.77|565.77|569.26|565.26|33
1617466500000|2021-04-03 16:15:00|569.28|565.28|569.27|565.27|569.36|565.36|569.17|565.17|28
1617466510000|2021-04-03 16:15:10|569.28|565.28|569.52|565.52|569.52|565.52|569.26|565.26|32
1617466520000|2021-04-03 16:15:20|569.57|565.57|569.31|565.31|569.57|565.57|569.25|565.25|23
1617466530000|2021-04-03 16:15:30|569.3|565.3|569.55|565.55|569.64|565.64|569.3|565.3|30
1617466540000|2021-04-03 16:15:40|569.56|565.56|570.27|566.27|570.27|566.27|569.56|565.56|26
1617466550000|2021-04-03 16:15:50|570.32|566.32|570.31|566.31|570.59|566.59|570.1|566.1|32
1617466560000|2021-04-03 16:16:00|570.32|566.32|570.72|566.72|570.72|566.72|570.31|566.31|29
1617466570000|2021-04-03 16:16:10|570.73|566.73|570.64|566.64|570.99|566.99|570.62|566.62|31
1617466580000|2021-04-03 16:16:20|570.63|566.63|570.59|566.59|570.74|566.74|570.56|566.56|29
1617466590000|2021-04-03 16:16:30|570.6|566.6|571.22|567.22|571.23|567.23|570.6|566.6|21
1617466600000|2021-04-03 16:16:40|571.24|567.24|571.56|567.56|571.56|567.56|571.11|567.11|30
1617466610000|2021-04-03 16:16:50|571.57|567.57|571.81|567.81|571.82|567.82|571.56|567.56|21
1617466620000|2021-04-03 16:17:00|571.82|567.82|571.34|567.34|571.92|567.92|571.34|567.34|26
1617466630000|2021-04-03 16:17:10|571.32|567.32|571.33|567.33|571.54|567.54|571.25|567.25|27
1617466640000|2021-04-03 16:17:20|571.29|567.29|571.39|567.39|571.48|567.48|571.25|567.25|30
1617466650000|2021-04-03 16:17:30|571.45|567.45|571.79|567.79|571.79|567.79|571.39|567.39|28
1617466660000|2021-04-03 16:17:40|571.78|567.78|571.72|567.72|571.86|567.86|571.6|567.6|32
1617466670000|2021-04-03 16:17:50|571.71|567.71|571.86|567.86|571.88|567.88|571.71|567.71|29
1617466680000|2021-04-03 16:18:00|571.85|567.85|571.75|567.75|571.86|567.86|571.71|567.71|30
1617466690000|2021-04-03 16:18:10|571.76|567.76|571.94|567.94|571.97|567.97|571.75|567.75|28
1617466700000|2021-04-03 16:18:20|571.93|567.93|571.91|567.91|572.16|568.16|571.79|567.79|27
1617466710000|2021-04-03 16:18:30|571.92|567.92|572.12|568.12|572.14|568.14|571.76|567.76|22
1617466720000|2021-04-03 16:18:40|572.11|568.11|571.92|567.92|572.11|568.11|571.82|567.82|25
1617466730000|2021-04-03 16:18:50|571.91|567.91|571.94|567.94|571.94|567.94|571.86|567.86|20
1617466740000|2021-04-03 16:19:00|571.95|567.95|571.7|567.7|571.97|567.97|571.66|567.66|26
1617466750000|2021-04-03 16:19:10|571.66|567.66|571.53|567.53|571.66|567.66|571.53|567.53|17
1617466760000|2021-04-03 16:19:20|571.4|567.4|571.72|567.72|571.73|567.73|571.4|567.4|30
1617466770000|2021-04-03 16:19:30|571.7|567.7|571.5|567.5|571.7|567.7|571.49|567.49|27
1617466780000|2021-04-03 16:19:40|571.48|567.48|571.47|567.47|571.69|567.69|571.47|567.47|24
1617466790000|2021-04-03 16:19:50|571.41|567.41|571.43|567.43|571.5|567.5|571.37|567.37|25
1617466800000|2021-04-03 16:20:00|571.41|567.41|571.41|567.41|571.43|567.43|571.4|567.4|11
1617466810000|2021-04-03 16:20:10|571.43|567.43|571.02|567.02|571.43|567.43|570.54|566.54|35
1617466820000|2021-04-03 16:20:20|571.03|567.03|571.12|567.12|571.14|567.14|570.9|566.9|32
1617466830000|2021-04-03 16:20:30|571.18|567.18|571.34|567.34|571.35|567.35|571.17|567.17|16
1617466840000|2021-04-03 16:20:40|571.33|567.33|571.23|567.23|571.35|567.35|571.2|567.2|22
1617466850000|2021-04-03 16:20:50|571.17|567.17|571.18|567.18|571.29|567.29|571.17|567.17|29
1617466860000|2021-04-03 16:21:00|571.16|567.16|571.16|567.16|571.2|567.2|571.15|567.15|22
1617466870000|2021-04-03 16:21:10|571.15|567.15|571.3|567.3|571.31|567.31|571.15|567.15|22
1617466880000|2021-04-03 16:21:20|571.33|567.33|571.35|567.35|571.37|567.37|571.24|567.24|22
1617466890000|2021-04-03 16:21:30|571.34|567.34|571.28|567.28|571.45|567.45|571.28|567.28|29
1617466900000|2021-04-03 16:21:40|571.27|567.27|571.22|567.22|571.32|567.32|570.88|566.88|27
1617466910000|2021-04-03 16:21:50|571.19|567.19|570.84|566.84|571.29|567.29|570.84|566.84|31
1617466920000|2021-04-03 16:22:00|570.83|566.83|569.48|565.48|570.83|566.83|569.46|565.46|32
1617466930000|2021-04-03 16:22:10|569.44|565.44|569.42|565.42|569.71|565.71|569.26|565.26|33
1617466940000|2021-04-03 16:22:20|569.5|565.5|569.41|565.41|569.59|565.59|569.41|565.41|29
1617466950000|2021-04-03 16:22:30|569.42|565.42|569.12|565.12|569.45|565.45|569.05|565.05|32
1617466960000|2021-04-03 16:22:40|569.19|565.19|566.98|562.98|569.26|565.26|566.98|562.98|37
1617466970000|2021-04-03 16:22:50|566.78|562.78|567.37|563.37|567.64|563.64|566.73|562.73|35
1617466980000|2021-04-03 16:23:00|567.48|563.48|568.37|564.37|568.64|564.64|567.48|563.48|37
1617466990000|2021-04-03 16:23:10|568.14|564.14|567.63|563.63|568.14|564.14|567.4|563.4|37
1617467000000|2021-04-03 16:23:20|567.64|563.64|567.95|563.95|568.11|564.11|567.45|563.45|36
1617467010000|2021-04-03 16:23:30|567.99|563.99|568.46|564.46|568.51|564.51|567.73|563.73|37
1617467020000|2021-04-03 16:23:40|568.42|564.42|568.53|564.53|568.66|564.66|568.09|564.09|31
1617467030000|2021-04-03 16:23:50|568.55|564.55|569.15|565.15|569.18|565.18|568.55|564.55|34
1617467040000|2021-04-03 16:24:00|568.95|564.95|568.53|564.53|569.1|565.1|568.39|564.39|34
1617467050000|2021-04-03 16:24:10|568.51|564.51|568.51|564.51|568.69|564.69|568.37|564.37|29
1617467060000|2021-04-03 16:24:20|568.56|564.56|568.63|564.63|568.63|564.63|568.41|564.41|31
1617467070000|2021-04-03 16:24:30|568.62|564.62|568.33|564.33|568.69|564.69|568.33|564.33|29
1617467080000|2021-04-03 16:24:40|568.36|564.36|568.61|564.61|568.61|564.61|568.26|564.26|34
1617467090000|2021-04-03 16:24:50|568.41|564.41|569.12|565.12|569.16|565.16|568.41|564.41|31
1617467100000|2021-04-03 16:25:00|569.13|565.13|569.6|565.6|569.73|565.73|568.9|564.9|36
1617467110000|2021-04-03 16:25:10|569.68|565.68|569.75|565.75|569.86|565.86|569.47|565.47|34
1617467120000|2021-04-03 16:25:20|569.76|565.76|569.52|565.52|569.85|565.85|569.47|565.47|28
1617467130000|2021-04-03 16:25:30|569.53|565.53|569.55|565.55|569.65|565.65|569.44|565.44|31
1617467140000|2021-04-03 16:25:40|569.57|565.57|569.79|565.79|569.81|565.81|569.41|565.41|22
1617467150000|2021-04-03 16:25:50|569.78|565.78|570|566|570.04|566.04|569.76|565.76|28
1617467160000|2021-04-03 16:26:00|570.01|566.01|569.81|565.81|570.02|566.02|569.65|565.65|22
1617467170000|2021-04-03 16:26:10|569.86|565.86|569.35|565.35|569.97|565.97|569.23|565.23|26
1617467180000|2021-04-03 16:26:20|569.36|565.36|569.1|565.1|569.36|565.36|569.03|565.03|23
1617467190000|2021-04-03 16:26:30|569.14|565.14|568.55|564.55|569.14|565.14|568.55|564.55|29
1617467200000|2021-04-03 16:26:40|568.49|564.49|568.34|564.34|568.75|564.75|568.33|564.33|20
1617467210000|2021-04-03 16:26:50|568.35|564.35|568.56|564.56|568.74|564.74|568.35|564.35|26
1617467220000|2021-04-03 16:27:00|568.54|564.54|568.4|564.4|568.64|564.64|568.39|564.39|25
1617467230000|2021-04-03 16:27:10|568.42|564.42|568.88|564.88|568.9|564.9|568.41|564.41|24
1617467240000|2021-04-03 16:27:20|568.81|564.81|568.76|564.76|568.82|564.82|568.48|564.48|27
1617467250000|2021-04-03 16:27:30|568.7|564.7|568.64|564.64|568.76|564.76|568.48|564.48|26
1617467260000|2021-04-03 16:27:40|568.63|564.63|568.72|564.72|568.91|564.91|568.56|564.56|28
1617467270000|2021-04-03 16:27:50|568.73|564.73|568.73|564.73|568.75|564.75|568.56|564.56|21
1617467280000|2021-04-03 16:28:00|568.72|564.72|569.23|565.23|569.23|565.23|568.72|564.72|26
1617467290000|2021-04-03 16:28:10|569.22|565.22|569.24|565.24|569.48|565.48|569.19|565.19|28
1617467300000|2021-04-03 16:28:20|569.25|565.25|569.17|565.17|569.25|565.25|568.95|564.95|20
1617467310000|2021-04-03 16:28:30|569.13|565.13|568.8|564.8|569.17|565.17|568.73|564.73|25
1617467320000|2021-04-03 16:28:40|568.81|564.81|569.58|565.58|569.63|565.63|568.81|564.81|22
1617467330000|2021-04-03 16:28:50|569.54|565.54|569.36|565.36|569.54|565.54|569.22|565.22|22
1617467340000|2021-04-03 16:29:00|569.35|565.35|569.26|565.26|569.35|565.35|569.09|565.09|28
1617467350000|2021-04-03 16:29:10|569.25|565.25|569.8|565.8|569.8|565.8|569.04|565.04|27
1617467360000|2021-04-03 16:29:20|569.81|565.81|569.65|565.65|569.81|565.81|569.65|565.65|26
1617467370000|2021-04-03 16:29:30|569.74|565.74|570.02|566.02|570.04|566.04|569.74|565.74|24
1617467380000|2021-04-03 16:29:40|569.99|565.99|570.36|566.36|570.36|566.36|569.99|565.99|29
1617467390000|2021-04-03 16:29:50|570.37|566.37|570.22|566.22|570.52|566.52|570.15|566.15|28
1617467400000|2021-04-03 16:30:00|570.23|566.23|570.49|566.49|570.51|566.51|570.15|566.15|29
1617467410000|2021-04-03 16:30:10|570.57|566.57|571.37|567.37|571.37|567.37|570.57|566.57|26
1617467420000|2021-04-03 16:30:20|571.36|567.36|571.53|567.53|571.63|567.63|571.34|567.34|32
1617467430000|2021-04-03 16:30:30|571.55|567.55|571.6|567.6|571.63|567.63|571.54|567.54|15
1617467440000|2021-04-03 16:30:40|571.63|567.63|571.54|567.54|571.85|567.85|571.18|567.18|33
1617467450000|2021-04-03 16:30:50|571.55|567.55|571.65|567.65|571.77|567.77|571.55|567.55|33
1617467460000|2021-04-03 16:31:00|571.7|567.7|571.64|567.64|571.82|567.82|571.57|567.57|35
1617467470000|2021-04-03 16:31:10|571.66|567.66|571.4|567.4|571.66|567.66|571.36|567.36|25
1617467480000|2021-04-03 16:31:20|571.39|567.39|571.4|567.4|571.44|567.44|571.29|567.29|22
1617467490000|2021-04-03 16:31:30|571.41|567.41|571.22|567.22|571.41|567.41|571.22|567.22|20
1617467500000|2021-04-03 16:31:40|571.27|567.27|570.95|566.95|571.27|567.27|570.95|566.95|28
1617467510000|2021-04-03 16:31:50|570.94|566.94|571.11|567.11|571.15|567.15|570.79|566.79|27
1617467520000|2021-04-03 16:32:00|571.13|567.13|570.92|566.92|571.15|567.15|570.7|566.7|29
1617467530000|2021-04-03 16:32:10|570.99|566.99|571.26|567.26|571.29|567.29|570.95|566.95|24
1617467540000|2021-04-03 16:32:20|571.25|567.25|571.43|567.43|571.64|567.64|571.15|567.15|27
1617467550000|2021-04-03 16:32:30|571.44|567.44|571.32|567.32|571.46|567.46|571.26|567.26|27
1617467560000|2021-04-03 16:32:40|571.33|567.33|571.49|567.49|571.49|567.49|571.26|567.26|29
1617467570000|2021-04-03 16:32:50|571.5|567.5|571.68|567.68|571.75|567.75|571.49|567.49|32
1617467580000|2021-04-03 16:33:00|571.65|567.65|571.63|567.63|571.69|567.69|571.61|567.61|18
1617467590000|2021-04-03 16:33:10|571.62|567.62|571.59|567.59|571.63|567.63|571.59|567.59|18
1617467600000|2021-04-03 16:33:20|571.63|567.63|571.63|567.63|571.66|567.66|571.59|567.59|13
1617467610000|2021-04-03 16:33:30|571.64|567.64|571.28|567.28|571.64|567.64|571.28|567.28|20
1617467620000|2021-04-03 16:33:40|571.27|567.27|571.14|567.14|571.27|567.27|571.08|567.08|20
1617467630000|2021-04-03 16:33:50|571.15|567.15|570.98|566.98|571.15|567.15|570.88|566.88|22
1617467640000|2021-04-03 16:34:00|570.97|566.97|570.88|566.88|570.97|566.97|570.83|566.83|15
1617467650000|2021-04-03 16:34:10|570.91|566.91|570.9|566.9|571.02|567.02|570.89|566.89|20
1617467660000|2021-04-03 16:34:20|570.89|566.89|570.8|566.8|570.89|566.89|570.79|566.79|9
1617467670000|2021-04-03 16:34:30|570.81|566.81|570.86|566.86|570.86|566.86|570.81|566.81|7
1617467680000|2021-04-03 16:34:40|570.87|566.87|570.92|566.92|570.94|566.94|570.86|566.86|13
1617467690000|2021-04-03 16:34:50|570.91|566.91|570.84|566.84|570.92|566.92|570.84|566.84|9
1617467700000|2021-04-03 16:35:00|570.83|566.83|570.65|566.65|570.83|566.83|570.65|566.65|10
1617467710000|2021-04-03 16:35:10|570.64|566.64|570.35|566.35|570.65|566.65|570.35|566.35|24
1617467720000|2021-04-03 16:35:20|570.34|566.34|570.24|566.24|570.36|566.36|570.23|566.23|15
1617467730000|2021-04-03 16:35:30|570.25|566.25|570.27|566.27|570.28|566.28|570.23|566.23|14
1617467740000|2021-04-03 16:35:40|570.28|566.28|570.2|566.2|570.28|566.28|570.2|566.2|19
1617467750000|2021-04-03 16:35:50|570.21|566.21|570.21|566.21|570.23|566.23|570.2|566.2|10
1617467760000|2021-04-03 16:36:00|570.2|566.2|570.36|566.36|570.42|566.42|570.2|566.2|16
1617467770000|2021-04-03 16:36:10|570.35|566.35|570.38|566.38|570.4|566.4|570.35|566.35|10
1617467780000|2021-04-03 16:36:20|570.36|566.36|570.37|566.37|570.38|566.38|570.35|566.35|11
1617467790000|2021-04-03 16:36:30|570.53|566.53|570.41|566.41|570.58|566.58|570.39|566.39|23
1617467800000|2021-04-03 16:36:40|570.42|566.42|570.43|566.43|570.43|566.43|570.41|566.41|9
1617467810000|2021-04-03 16:36:50|570.42|566.42|569.85|565.85|570.42|566.42|569.83|565.83|23
1617467820000|2021-04-03 16:37:00|569.86|565.86|570.12|566.12|570.12|566.12|569.69|565.69|21
1617467830000|2021-04-03 16:37:10|570.05|566.05|569.74|565.74|570.12|566.12|569.74|565.74|21
1617467840000|2021-04-03 16:37:20|569.78|565.78|569.76|565.76|569.79|565.79|569.75|565.75|17
1617467850000|2021-04-03 16:37:30|569.77|565.77|569.83|565.83|569.83|565.83|569.76|565.76|11
1617467860000|2021-04-03 16:37:40|569.6|565.6|569.75|565.75|569.78|565.78|569.6|565.6|17
1617467870000|2021-04-03 16:37:50|569.78|565.78|569.8|565.8|569.8|565.8|569.69|565.69|13
1617467880000|2021-04-03 16:38:00|569.83|565.83|569.75|565.75|569.83|565.83|569.75|565.75|11
1617467890000|2021-04-03 16:38:10|569.71|565.71|569.58|565.58|569.71|565.71|569.58|565.58|13
1617467900000|2021-04-03 16:38:20|569.59|565.59|569.71|565.71|569.73|565.73|569.59|565.59|17
1617467910000|2021-04-03 16:38:30|569.83|565.83|569.9|565.9|569.94|565.94|569.83|565.83|20
1617467920000|2021-04-03 16:38:40|569.89|565.89|569.92|565.92|569.92|565.92|569.89|565.89|21
1617467930000|2021-04-03 16:38:50|569.91|565.91|570.11|566.11|570.11|566.11|569.91|565.91|14
1617467940000|2021-04-03 16:39:00|570.1|566.1|569.91|565.91|570.1|566.1|569.85|565.85|25
1617467950000|2021-04-03 16:39:10|569.88|565.88|570|566|570|566|569.87|565.87|17
1617467960000|2021-04-03 16:39:20|570.01|566.01|570.03|566.03|570.04|566.04|569.79|565.79|15
1617467970000|2021-04-03 16:39:30|570.02|566.02|569.79|565.79|570.03|566.03|569.76|565.76|16
1617467980000|2021-04-03 16:39:40|569.76|565.76|569.67|565.67|569.76|565.76|569.66|565.66|8
1617467990000|2021-04-03 16:39:50|569.65|565.65|569.88|565.88|569.88|565.88|569.62|565.62|21
1617468000000|2021-04-03 16:40:00|569.9|565.9|569.96|565.96|570.06|566.06|569.68|565.68|23
1617468010000|2021-04-03 16:40:10|569.93|565.93|569.76|565.76|569.95|565.95|569.67|565.67|29
1617468020000|2021-04-03 16:40:20|569.77|565.77|569.69|565.69|569.82|565.82|569.59|565.59|18
1617468030000|2021-04-03 16:40:30|569.7|565.7|569.68|565.68|569.7|565.7|569.58|565.58|21
1617468040000|2021-04-03 16:40:40|569.65|565.65|569.64|565.64|569.68|565.68|569.63|565.63|20
1617468050000|2021-04-03 16:40:50|569.63|565.63|569.61|565.61|569.63|565.63|569.6|565.6|18
1617468060000|2021-04-03 16:41:00|569.6|565.6|569.46|565.46|569.62|565.62|569.4|565.4|22
1617468070000|2021-04-03 16:41:10|569.5|565.5|569.52|565.52|569.53|565.53|569.5|565.5|5
1617468080000|2021-04-03 16:41:20|569.51|565.51|569.73|565.73|569.83|565.83|569.5|565.5|20
1617468090000|2021-04-03 16:41:30|569.74|565.74|569.83|565.83|569.86|565.86|569.73|565.73|24
1617468100000|2021-04-03 16:41:40|569.81|565.81|569.93|565.93|569.93|565.93|569.81|565.81|18
1617468110000|2021-04-03 16:41:50|569.92|565.92|569.94|565.94|569.99|565.99|569.92|565.92|21
1617468120000|2021-04-03 16:42:00|569.93|565.93|569.92|565.92|569.97|565.97|569.92|565.92|17
1617468130000|2021-04-03 16:42:10|569.93|565.93|569.98|565.98|569.98|565.98|569.91|565.91|25
1617468140000|2021-04-03 16:42:20|569.99|565.99|570.07|566.07|570.11|566.11|569.92|565.92|23
1617468150000|2021-04-03 16:42:30|570.06|566.06|569.99|565.99|570.1|566.1|569.93|565.93|27
1617468160000|2021-04-03 16:42:40|569.98|565.98|569.88|565.88|569.98|565.98|569.88|565.88|14
1617468170000|2021-04-03 16:42:50|569.81|565.81|569.81|565.81|569.81|565.81|569.8|565.8|3
1617468180000|2021-04-03 16:43:00|569.75|565.75|569.72|565.72|569.75|565.75|569.72|565.72|2
1617468190000|2021-04-03 16:43:10|569.56|565.56|569.57|565.57|569.73|565.73|569.42|565.42|20
1617468200000|2021-04-03 16:43:20|569.55|565.55|569.61|565.61|569.62|565.62|569.5|565.5|15
1617468210000|2021-04-03 16:43:30|569.59|565.59|569.56|565.56|569.59|565.59|569.56|565.56|4
1617468220000|2021-04-03 16:43:40|569.53|565.53|569.39|565.39|569.53|565.53|569.39|565.39|13
1617468230000|2021-04-03 16:43:50|569.4|565.4|569.42|565.42|569.42|565.42|569.38|565.38|5
1617468240000|2021-04-03 16:44:00|569.47|565.47|569.4|565.4|569.47|565.47|569.39|565.39|12
1617468250000|2021-04-03 16:44:10|569.38|565.38|569.14|565.14|569.39|565.39|569.13|565.13|14
1617468260000|2021-04-03 16:44:20|569.13|565.13|569.05|565.05|569.38|565.38|569.04|565.04|21
1617468270000|2021-04-03 16:44:30|569.04|565.04|568.98|564.98|569.08|565.08|568.98|564.98|15
1617468280000|2021-04-03 16:44:40|568.96|564.96|568.69|564.69|568.96|564.96|568.66|564.66|26
1617468290000|2021-04-03 16:44:50|568.73|564.73|568.44|564.44|568.73|564.73|568.35|564.35|28
1617468300000|2021-04-03 16:45:00|568.51|564.51|568.55|564.55|568.56|564.56|568.43|564.43|30
1617468310000|2021-04-03 16:45:10|568.51|564.51|568.7|564.7|568.78|564.78|568.48|564.48|23
1617468320000|2021-04-03 16:45:20|568.73|564.73|568.85|564.85|568.88|564.88|568.73|564.73|18
1617468330000|2021-04-03 16:45:30|568.88|564.88|569.05|565.05|569.05|565.05|568.87|564.87|27
1617468340000|2021-04-03 16:45:40|569.04|565.04|569.11|565.11|569.11|565.11|569.03|565.03|22
1617468350000|2021-04-03 16:45:50|569.13|565.13|569.29|565.29|569.3|565.3|569.13|565.13|22
1617468360000|2021-04-03 16:46:00|569.28|565.28|569.54|565.54|569.54|565.54|569.27|565.27|25
1617468370000|2021-04-03 16:46:10|569.77|565.77|569.61|565.61|569.9|565.9|569.61|565.61|24
1617468380000|2021-04-03 16:46:20|569.74|565.74|569.81|565.81|569.89|565.89|569.61|565.61|25
1617468390000|2021-04-03 16:46:30|569.82|565.82|569.85|565.85|569.85|565.85|569.82|565.82|17
1617468400000|2021-04-03 16:46:40|569.84|565.84|569.83|565.83|569.84|565.84|569.8|565.8|14
1617468410000|2021-04-03 16:46:50|569.94|565.94|570.27|566.27|570.27|566.27|569.94|565.94|22
1617468420000|2021-04-03 16:47:00|570.31|566.31|570.1|566.1|570.36|566.36|570.04|566.04|13
1617468430000|2021-04-03 16:47:10|570.11|566.11|570.01|566.01|570.11|566.11|569.99|565.99|6
1617468440000|2021-04-03 16:47:20|569.93|565.93|569.52|565.52|569.93|565.93|569.49|565.49|22
1617468450000|2021-04-03 16:47:30|569.58|565.58|569.39|565.39|569.6|565.6|569.39|565.39|23
1617468460000|2021-04-03 16:47:40|569.43|565.43|569.01|565.01|569.47|565.47|569.01|565.01|24
1617468470000|2021-04-03 16:47:50|569.04|565.04|569.04|565.04|569.18|565.18|569.04|565.04|23
1617468480000|2021-04-03 16:48:00|569.03|565.03|568.81|564.81|569.03|565.03|568.8|564.8|14
1617468490000|2021-04-03 16:48:10|568.8|564.8|568.76|564.76|568.82|564.82|568.59|564.59|26
1617468500000|2021-04-03 16:48:20|568.77|564.77|568.68|564.68|568.82|564.82|568.55|564.55|25
1617468510000|2021-04-03 16:48:30|568.66|564.66|568.6|564.6|568.68|564.68|568.51|564.51|20
1617468520000|2021-04-03 16:48:40|568.63|564.63|568.5|564.5|568.63|564.63|568.5|564.5|11
1617468530000|2021-04-03 16:48:50|568.51|564.51|568.46|564.46|568.53|564.53|568.46|564.46|14
1617468540000|2021-04-03 16:49:00|568.47|564.47|568.46|564.46|568.48|564.48|568.46|564.46|4
1617468550000|2021-04-03 16:49:10|568.48|564.48|568.5|564.5|568.59|564.59|568.4|564.4|19
1617468560000|2021-04-03 16:49:20|568.51|564.51|568.64|564.64|568.65|564.65|568.47|564.47|27
1617468570000|2021-04-03 16:49:30|568.65|564.65|568.51|564.51|568.65|564.65|568.5|564.5|20
1617468580000|2021-04-03 16:49:40|568.5|564.5|568.46|564.46|568.51|564.51|568.43|564.43|17
1617468590000|2021-04-03 16:49:50|568.47|564.47|568.46|564.46|568.48|564.48|568.46|564.46|6
1617468600000|2021-04-03 16:50:00|568.45|564.45|568.41|564.41|568.49|564.49|568.37|564.37|19
1617468610000|2021-04-03 16:50:10|568.42|564.42|568.95|564.95|568.95|564.95|568.41|564.41|24
1617468620000|2021-04-03 16:50:20|568.96|564.96|568.75|564.75|568.96|564.96|568.75|564.75|21
1617468630000|2021-04-03 16:50:30|568.77|564.77|568.56|564.56|568.77|564.77|568.52|564.52|13
1617468640000|2021-04-03 16:50:40|568.45|564.45|568.87|564.87|568.89|564.89|568.45|564.45|24
1617468650000|2021-04-03 16:50:50|568.88|564.88|568.9|564.9|568.91|564.91|568.86|564.86|22
1617468660000|2021-04-03 16:51:00|568.89|564.89|568.58|564.58|568.9|564.9|568.58|564.58|32
1617468670000|2021-04-03 16:51:10|568.57|564.57|568.53|564.53|568.58|564.58|568.53|564.53|14
1617468680000|2021-04-03 16:51:20|568.54|564.54|568.54|564.54|568.55|564.55|568.53|564.53|5
1617468690000|2021-04-03 16:51:30|568.53|564.53|568.44|564.44|568.53|564.53|568.44|564.44|9
1617468700000|2021-04-03 16:51:40|568.4|564.4|568.42|564.42|568.46|564.46|568.4|564.4|18
1617468710000|2021-04-03 16:51:50|568.41|564.41|568.41|564.41|568.42|564.42|568.4|564.4|15
1617468720000|2021-04-03 16:52:00|568.4|564.4|567.79|563.79|568.4|564.4|567.78|563.78|30
1617468730000|2021-04-03 16:52:10|567.75|563.75|567.73|563.73|567.75|563.75|567.52|563.52|27
1617468740000|2021-04-03 16:52:20|567.84|563.84|567.72|563.72|567.91|563.91|567.72|563.72|20
1617468750000|2021-04-03 16:52:30|567.67|563.67|567.61|563.61|567.7|563.7|567.6|563.6|17
1617468760000|2021-04-03 16:52:40|567.62|563.62|567.55|563.55|567.62|563.62|567.55|563.55|13
1617468770000|2021-04-03 16:52:50|567.56|563.56|567.39|563.39|567.56|563.56|567.37|563.37|12
1617468780000|2021-04-03 16:53:00|567.33|563.33|567.08|563.08|567.33|563.33|567.08|563.08|21
1617468790000|2021-04-03 16:53:10|567.07|563.07|567.27|563.27|567.27|563.27|566.98|562.98|26
1617468800000|2021-04-03 16:53:20|567.25|563.25|567|563|567.25|563.25|566.97|562.97|23
1617468810000|2021-04-03 16:53:30|566.99|562.99|566.76|562.76|566.99|562.99|566.7|562.7|28
1617468820000|2021-04-03 16:53:40|566.77|562.77|566.6|562.6|566.77|562.77|566.53|562.53|22
1617468830000|2021-04-03 16:53:50|566.59|562.59|566.59|562.59|566.71|562.71|566.51|562.51|27
1617468840000|2021-04-03 16:54:00|566.6|562.6|566.42|562.42|566.6|562.6|566.15|562.15|30
1617468850000|2021-04-03 16:54:10|566.41|562.41|566.6|562.6|566.6|562.6|566.4|562.4|22
1617468860000|2021-04-03 16:54:20|566.61|562.61|566.16|562.16|566.61|562.61|566.13|562.13|24
1617468870000|2021-04-03 16:54:30|566.15|562.15|566.39|562.39|566.43|562.43|566.08|562.08|28
1617468880000|2021-04-03 16:54:40|566.35|562.35|566.62|562.62|566.71|562.71|566.35|562.35|25
1617468890000|2021-04-03 16:54:50|566.6|562.6|566.42|562.42|566.6|562.6|566.38|562.38|24
1617468900000|2021-04-03 16:55:00|566.43|562.43|566.16|562.16|566.43|562.43|566.15|562.15|27
1617468910000|2021-04-03 16:55:10|566.26|562.26|566.35|562.35|566.35|562.35|565.96|561.96|31
1617468920000|2021-04-03 16:55:20|566.29|562.29|566.12|562.12|566.34|562.34|565.95|561.95|24
1617468930000|2021-04-03 16:55:30|566.13|562.13|565.58|561.58|566.14|562.14|565.47|561.47|29
1617468940000|2021-04-03 16:55:40|565.62|561.62|565.5|561.5|565.67|561.67|565.4|561.4|34
1617468950000|2021-04-03 16:55:50|565.49|561.49|565.1|561.1|565.49|561.49|565.1|561.1|26
1617468960000|2021-04-03 16:56:00|565.08|561.08|564.97|560.97|565.08|561.08|564.59|560.59|32
1617468970000|2021-04-03 16:56:10|564.99|560.99|565.2|561.2|565.25|561.25|564.99|560.99|21
1617468980000|2021-04-03 16:56:20|565.21|561.21|565.16|561.16|565.23|561.23|565|561|26
1617468990000|2021-04-03 16:56:30|565.05|561.05|564.6|560.6|565.05|561.05|564.59|560.59|35
1617469000000|2021-04-03 16:56:40|564.57|560.57|564.68|560.68|564.73|560.73|564.55|560.55|29
1617469010000|2021-04-03 16:56:50|564.58|560.58|564.61|560.61|564.66|560.66|564.47|560.47|31
1617469020000|2021-04-03 16:57:00|564.59|560.59|564.9|560.9|564.93|560.93|564.58|560.58|26
1617469030000|2021-04-03 16:57:10|564.85|560.85|564.56|560.56|564.85|560.85|564.46|560.46|35
1617469040000|2021-04-03 16:57:20|564.57|560.57|564.33|560.33|564.62|560.62|564.29|560.29|34
1617469050000|2021-04-03 16:57:30|564.27|560.27|563.85|559.85|564.37|560.37|563.78|559.78|28
1617469060000|2021-04-03 16:57:40|563.86|559.86|563.76|559.76|563.92|559.92|563.57|559.57|31
1617469070000|2021-04-03 16:57:50|563.72|559.72|563.58|559.58|563.72|559.72|563.34|559.34|20
1617469080000|2021-04-03 16:58:00|563.59|559.59|563.47|559.47|563.59|559.59|563.43|559.43|23
1617469090000|2021-04-03 16:58:10|563.39|559.39|563.45|559.45|563.47|559.47|563.31|559.31|27
1617469100000|2021-04-03 16:58:20|563.68|559.68|563.7|559.7|563.87|559.87|563.52|559.52|33
1617469110000|2021-04-03 16:58:30|563.67|559.67|563.54|559.54|563.68|559.68|563.5|559.5|31
1617469120000|2021-04-03 16:58:40|563.55|559.55|564.09|560.09|564.1|560.1|563.55|559.55|32
1617469130000|2021-04-03 16:58:50|563.96|559.96|563.4|559.4|564.01|560.01|563.4|559.4|26
1617469140000|2021-04-03 16:59:00|563.41|559.41|563.43|559.43|563.46|559.46|563.24|559.24|22
1617469150000|2021-04-03 16:59:10|563.44|559.44|563.31|559.31|563.44|559.44|563.07|559.07|25
1617469160000|2021-04-03 16:59:20|563.47|559.47|563.68|559.68|563.99|559.99|563.47|559.47|35
1617469170000|2021-04-03 16:59:30|563.88|559.88|564.32|560.32|564.32|560.32|563.51|559.51|33
1617469180000|2021-04-03 16:59:40|564.33|560.33|564.62|560.62|564.64|560.64|564.16|560.16|32
1617469190000|2021-04-03 16:59:50|564.55|560.55|564.66|560.66|564.8|560.8|564.54|560.54|26
1617469200000|2021-04-03 17:00:00|564.67|560.67|564.56|560.56|564.67|560.67|564.41|560.41|27
1617469210000|2021-04-03 17:00:10|564.57|560.57|564.61|560.61|564.91|560.91|564.45|560.45|25
1617469220000|2021-04-03 17:00:20|564.59|560.59|564.53|560.53|564.73|560.73|564.51|560.51|28
1617469230000|2021-04-03 17:00:30|564.52|560.52|564.68|560.68|564.71|560.71|564.46|560.46|27
1617469240000|2021-04-03 17:00:40|564.66|560.66|564.31|560.31|564.66|560.66|564.31|560.31|25
1617469250000|2021-04-03 17:00:50|564.36|560.36|564.1|560.1|564.5|560.5|564|560|30
1617469260000|2021-04-03 17:01:00|564.17|560.17|564.35|560.35|564.35|560.35|563.93|559.93|31
1617469270000|2021-04-03 17:01:10|564.29|560.29|564.39|560.39|564.4|560.4|564.26|560.26|22
1617469280000|2021-04-03 17:01:20|564.17|560.17|564.12|560.12|564.23|560.23|563.94|559.94|16
1617469290000|2021-04-03 17:01:30|564.11|560.11|563.93|559.93|564.12|560.12|563.92|559.92|22
1617469300000|2021-04-03 17:01:40|563.79|559.79|564.29|560.29|564.29|560.29|563.79|559.79|26
1617469310000|2021-04-03 17:01:50|564.32|560.32|564.22|560.22|564.32|560.32|564.21|560.21|15
1617469320000|2021-04-03 17:02:00|564.31|560.31|564.78|560.78|564.78|560.78|564.31|560.31|33
1617469330000|2021-04-03 17:02:10|564.54|560.54|564.22|560.22|564.71|560.71|564.21|560.21|27
1617469340000|2021-04-03 17:02:20|564.18|560.18|564.46|560.46|564.54|560.54|564.18|560.18|28
1617469350000|2021-04-03 17:02:30|564.47|560.47|564.6|560.6|564.62|560.62|564.47|560.47|11
1617469360000|2021-04-03 17:02:40|564.61|560.61|564.91|560.91|564.91|560.91|564.58|560.58|24
1617469370000|2021-04-03 17:02:50|564.9|560.9|565.11|561.11|565.11|561.11|564.9|560.9|25
1617469380000|2021-04-03 17:03:00|565.12|561.12|564.9|560.9|565.13|561.13|564.76|560.76|25
1617469390000|2021-04-03 17:03:10|564.91|560.91|564.95|560.95|564.97|560.97|564.86|560.86|21
1617469400000|2021-04-03 17:03:20|564.94|560.94|564.84|560.84|564.95|560.95|564.83|560.83|8
1617469410000|2021-04-03 17:03:30|564.85|560.85|564.38|560.38|564.85|560.85|564.38|560.38|20
1617469420000|2021-04-03 17:03:40|564.39|560.39|564.23|560.23|564.47|560.47|564.21|560.21|21
1617469430000|2021-04-03 17:03:50|564.28|560.28|564.29|560.29|564.29|560.29|564.09|560.09|8
1617469440000|2021-04-03 17:04:00|564.31|560.31|564.19|560.19|564.31|560.31|564.15|560.15|24
1617469450000|2021-04-03 17:04:10|564.18|560.18|563.91|559.91|564.19|560.19|563.91|559.91|28
1617469460000|2021-04-03 17:04:20|563.89|559.89|563.93|559.93|563.95|559.95|563.75|559.75|33
1617469470000|2021-04-03 17:04:30|563.92|559.92|563.98|559.98|564|560|563.85|559.85|30
1617469480000|2021-04-03 17:04:40|563.99|559.99|563.8|559.8|563.99|559.99|563.74|559.74|28
1617469490000|2021-04-03 17:04:50|563.78|559.78|563.67|559.67|563.78|559.78|563.59|559.59|17
1617469500000|2021-04-03 17:05:00|563.68|559.68|563.68|559.68|563.69|559.69|563.6|559.6|28
1617469510000|2021-04-03 17:05:10|563.7|559.7|563.64|559.64|563.7|559.7|563.62|559.62|19
1617469520000|2021-04-03 17:05:20|563.63|559.63|563.28|559.28|563.63|559.63|563.22|559.22|17
1617469530000|2021-04-03 17:05:30|563.29|559.29|563.11|559.11|563.38|559.38|563.09|559.09|29
1617469540000|2021-04-03 17:05:40|563.12|559.12|562.88|558.88|563.13|559.13|562.87|558.87|26
1617469550000|2021-04-03 17:05:50|562.87|558.87|562.69|558.69|562.92|558.92|562.62|558.62|22
1617469560000|2021-04-03 17:06:00|562.68|558.68|562.5|558.5|562.71|558.71|562.36|558.36|28
1617469570000|2021-04-03 17:06:10|562.53|558.53|562.43|558.43|562.53|558.53|562.19|558.19|32
1617469580000|2021-04-03 17:06:20|562.44|558.44|562.68|558.68|562.7|558.7|562.35|558.35|25
1617469590000|2021-04-03 17:06:30|562.58|558.58|562.82|558.82|562.96|558.96|562.57|558.57|31
1617469600000|2021-04-03 17:06:40|562.91|558.91|562.77|558.77|563.04|559.04|562.77|558.77|25
1617469610000|2021-04-03 17:06:50|562.91|558.91|562.49|558.49|562.91|558.91|562.49|558.49|32
1617469620000|2021-04-03 17:07:00|562.52|558.52|562.01|558.01|562.52|558.52|562|558|31
1617469630000|2021-04-03 17:07:10|562.04|558.04|562.12|558.12|562.16|558.16|561.98|557.98|35
1617469640000|2021-04-03 17:07:20|562.07|558.07|562.04|558.04|562.15|558.15|561.77|557.77|31
1617469650000|2021-04-03 17:07:30|562.05|558.05|562.09|558.09|562.4|558.4|562.01|558.01|37
1617469660000|2021-04-03 17:07:40|561.96|557.96|562.1|558.1|562.11|558.11|561.82|557.82|25
1617469670000|2021-04-03 17:07:50|562.01|558.01|561.65|557.65|562.01|558.01|561.63|557.63|28
1617469680000|2021-04-03 17:08:00|561.66|557.66|561.93|557.93|562.01|558.01|561.65|557.65|26
1617469690000|2021-04-03 17:08:10|561.91|557.91|562.1|558.1|562.1|558.1|561.9|557.9|27
1617469700000|2021-04-03 17:08:20|561.98|557.98|561.91|557.91|562.06|558.06|561.88|557.88|28
1617469710000|2021-04-03 17:08:30|561.92|557.92|561.81|557.81|561.92|557.92|561.78|557.78|25
1617469720000|2021-04-03 17:08:40|561.8|557.8|561.73|557.73|561.8|557.8|561.72|557.72|17
1617469730000|2021-04-03 17:08:50|561.74|557.74|561.58|557.58|561.74|557.74|561.55|557.55|12
1617469740000|2021-04-03 17:09:00|561.55|557.55|559.44|555.44|561.56|557.56|559.4|555.4|32
1617469750000|2021-04-03 17:09:10|559.67|555.67|560|556|560.57|556.57|559.64|555.64|36
1617469760000|2021-04-03 17:09:20|559.78|555.78|559.76|555.76|560.19|556.19|559.59|555.59|36
1617469770000|2021-04-03 17:09:30|559.37|555.37|558.57|554.57|559.64|555.64|558.5|554.5|35
1617469780000|2021-04-03 17:09:40|558.59|554.59|558.11|554.11|558.61|554.61|558.06|554.06|35
1617469790000|2021-04-03 17:09:50|558.1|554.1|557.36|553.36|558.1|554.1|557.34|553.34|28
1617469800000|2021-04-03 17:10:00|557.37|553.37|557.51|553.51|557.51|553.51|557.34|553.34|19
1617469810000|2021-04-03 17:10:10|557.52|553.52|558.26|554.26|558.27|554.27|557.5|553.5|37
1617469820000|2021-04-03 17:10:20|558.27|554.27|558.31|554.31|558.54|554.54|558.25|554.25|31
1617469830000|2021-04-03 17:10:30|558.48|554.48|559.24|555.24|559.24|555.24|558.11|554.11|36
1617469840000|2021-04-03 17:10:40|559.25|555.25|558.93|554.93|559.25|555.25|558.8|554.8|34
1617469850000|2021-04-03 17:10:50|558.96|554.96|558.73|554.73|559.33|555.33|558.7|554.7|32
1617469860000|2021-04-03 17:11:00|558.71|554.71|558.39|554.39|558.76|554.76|558.33|554.33|33
1617469870000|2021-04-03 17:11:10|558.48|554.48|558.23|554.23|558.48|554.48|557.93|553.93|33
1617469880000|2021-04-03 17:11:20|558.22|554.22|558.23|554.23|558.52|554.52|558.16|554.16|39
1617469890000|2021-04-03 17:11:30|558.22|554.22|558.09|554.09|558.48|554.48|558.01|554.01|29
1617469900000|2021-04-03 17:11:40|558.07|554.07|558.31|554.31|558.31|554.31|558.07|554.07|28
1617469910000|2021-04-03 17:11:50|558.3|554.3|558.54|554.54|558.76|554.76|558.3|554.3|26
1617469920000|2021-04-03 17:12:00|558.61|554.61|558.78|554.78|558.89|554.89|558.53|554.53|29
1617469930000|2021-04-03 17:12:10|558.79|554.79|559.34|555.34|559.41|555.41|558.71|554.71|31
1617469940000|2021-04-03 17:12:20|559.37|555.37|559.51|555.51|559.68|555.68|559.19|555.19|31
1617469950000|2021-04-03 17:12:30|559.53|555.53|559.82|555.82|559.83|555.83|559.51|555.51|32
1617469960000|2021-04-03 17:12:40|559.83|555.83|560.18|556.18|560.32|556.32|559.55|555.55|28
1617469970000|2021-04-03 17:12:50|560.17|556.17|560.45|556.45|560.52|556.52|559.87|555.87|31
1617469980000|2021-04-03 17:13:00|560.48|556.48|559.72|555.72|560.62|556.62|559.63|555.63|33
1617469990000|2021-04-03 17:13:10|559.73|555.73|560.1|556.1|560.1|556.1|559.62|555.62|28
1617470000000|2021-04-03 17:13:20|560.09|556.09|560.5|556.5|560.5|556.5|560.08|556.08|25
1617470010000|2021-04-03 17:13:30|560.52|556.52|560.83|556.83|560.89|556.89|560.52|556.52|32
1617470020000|2021-04-03 17:13:40|560.84|556.84|561.16|557.16|561.24|557.24|560.61|556.61|28
1617470030000|2021-04-03 17:13:50|561.15|557.15|560.69|556.69|561.18|557.18|560.69|556.69|28
1617470040000|2021-04-03 17:14:00|560.72|556.72|560.66|556.66|560.82|556.82|560.58|556.58|25
1617470050000|2021-04-03 17:14:10|560.61|556.61|560.97|556.97|560.97|556.97|560.59|556.59|29
1617470060000|2021-04-03 17:14:20|560.96|556.96|560.63|556.63|561.01|557.01|560.6|556.6|26
1617470070000|2021-04-03 17:14:30|560.61|556.61|560.7|556.7|560.86|556.86|560.61|556.61|22
1617470080000|2021-04-03 17:14:40|560.71|556.71|560.43|556.43|560.88|556.88|560.43|556.43|26
1617470090000|2021-04-03 17:14:50|560.44|556.44|560.16|556.16|560.56|556.56|560.14|556.14|29
1617470100000|2021-04-03 17:15:00|560.14|556.14|559.64|555.64|560.14|556.14|559.61|555.61|27
1617470110000|2021-04-03 17:15:10|559.56|555.56|559.15|555.15|559.56|555.56|559.12|555.12|24
1617470120000|2021-04-03 17:15:20|559.16|555.16|559.6|555.6|559.6|555.6|559.16|555.16|24
1617470130000|2021-04-03 17:15:30|559.64|555.64|559.77|555.77|559.84|555.84|559.64|555.64|31
1617470140000|2021-04-03 17:15:40|559.79|555.79|559.41|555.41|559.79|555.79|559.41|555.41|16
1617470150000|2021-04-03 17:15:50|559.39|555.39|559.5|555.5|559.5|555.5|559.39|555.39|15
1617470160000|2021-04-03 17:16:00|559.51|555.51|560.02|556.02|560.02|556.02|559.51|555.51|26
1617470170000|2021-04-03 17:16:10|560.01|556.01|560.08|556.08|560.09|556.09|559.84|555.84|28
1617470180000|2021-04-03 17:16:20|560.07|556.07|560.15|556.15|560.16|556.16|560.05|556.05|17
1617470190000|2021-04-03 17:16:30|560.17|556.17|560.04|556.04|560.17|556.17|559.95|555.95|27
1617470200000|2021-04-03 17:16:40|560.02|556.02|560.15|556.15|560.16|556.16|559.87|555.87|26
1617470210000|2021-04-03 17:16:50|560.17|556.17|559.99|555.99|560.2|556.2|559.98|555.98|25
1617470220000|2021-04-03 17:17:00|560|556|560.19|556.19|560.21|556.21|560|556|16
1617470230000|2021-04-03 17:17:10|560.07|556.07|559.86|555.86|560.19|556.19|559.86|555.86|25
1617470240000|2021-04-03 17:17:20|559.82|555.82|559.78|555.78|559.82|555.82|559.71|555.71|24
1617470250000|2021-04-03 17:17:30|559.79|555.79|559.95|555.95|559.98|555.98|559.7|555.7|26
1617470260000|2021-04-03 17:17:40|559.94|555.94|559.68|555.68|559.98|555.98|559.67|555.67|31
1617470270000|2021-04-03 17:17:50|559.67|555.67|559.07|555.07|559.67|555.67|559.06|555.06|25
1617470280000|2021-04-03 17:18:00|558.95|554.95|558.24|554.24|558.95|554.95|558.24|554.24|31
1617470290000|2021-04-03 17:18:10|558.25|554.25|558.44|554.44|558.44|554.44|558.15|554.15|28
1617470300000|2021-04-03 17:18:20|558.45|554.45|558.4|554.4|558.61|554.61|558.4|554.4|29
1617470310000|2021-04-03 17:18:30|558.41|554.41|559.09|555.09|559.09|555.09|558.41|554.41|34
1617470320000|2021-04-03 17:18:40|559.12|555.12|558.62|554.62|559.25|555.25|558.53|554.53|35
1617470330000|2021-04-03 17:18:50|558.53|554.53|558.13|554.13|558.59|554.59|558.09|554.09|31
1617470340000|2021-04-03 17:19:00|558.12|554.12|558.56|554.56|558.56|554.56|558.1|554.1|32
1617470350000|2021-04-03 17:19:10|558.53|554.53|559|555|559|555|558.53|554.53|27
1617470360000|2021-04-03 17:19:20|558.98|554.98|558.25|554.25|558.98|554.98|558.24|554.24|32
1617470370000|2021-04-03 17:19:30|558.24|554.24|558.16|554.16|558.27|554.27|557.9|553.9|35
1617470380000|2021-04-03 17:19:40|558.14|554.14|557.98|553.98|558.24|554.24|557.98|553.98|33
1617470390000|2021-04-03 17:19:50|558|554|557.76|553.76|558.1|554.1|557.75|553.75|29
1617470400000|2021-04-03 17:20:00|557.75|553.75|556.98|552.98|557.76|553.76|556.98|552.98|28
1617470410000|2021-04-03 17:20:10|556.94|552.94|556.59|552.59|556.96|552.96|556.2|552.2|34
1617470420000|2021-04-03 17:20:20|556.6|552.6|556.44|552.44|556.83|552.83|556.44|552.44|33
1617470430000|2021-04-03 17:20:30|556.43|552.43|556.42|552.42|556.59|552.59|556.41|552.41|28
1617470440000|2021-04-03 17:20:40|556.37|552.37|556.54|552.54|556.59|552.59|556.31|552.31|27
1617470450000|2021-04-03 17:20:50|556.49|552.49|556.3|552.3|556.49|552.49|556.15|552.15|31
1617470460000|2021-04-03 17:21:00|556.39|552.39|556.49|552.49|556.5|552.5|556.29|552.29|30
1617470470000|2021-04-03 17:21:10|556.37|552.37|556.33|552.33|556.45|552.45|556.13|552.13|27
1617470480000|2021-04-03 17:21:20|556.35|552.35|556.2|552.2|556.45|552.45|556.19|552.19|32
1617470490000|2021-04-03 17:21:30|556.19|552.19|555.99|551.99|556.23|552.23|555.99|551.99|28
1617470500000|2021-04-03 17:21:40|555.84|551.84|556.47|552.47|556.52|552.52|555.84|551.84|26
1617470510000|2021-04-03 17:21:50|556.42|552.42|556.77|552.77|556.84|552.84|556.42|552.42|29
1617470520000|2021-04-03 17:22:00|556.79|552.79|556.41|552.41|556.79|552.79|556.41|552.41|34
1617470530000|2021-04-03 17:22:10|556.39|552.39|555.9|551.9|556.39|552.39|555.9|551.9|34
1617470540000|2021-04-03 17:22:20|555.89|551.89|555.04|551.04|555.89|551.89|555.04|551.04|34
1617470550000|2021-04-03 17:22:30|555.03|551.03|554.47|550.47|555.03|551.03|554.47|550.47|32
1617470560000|2021-04-03 17:22:40|554.42|550.42|554.43|550.43|554.43|550.43|554.11|550.11|30
1617470570000|2021-04-03 17:22:50|554.46|550.46|555.24|551.24|555.24|551.24|554.46|550.46|31
1617470580000|2021-04-03 17:23:00|555.22|551.22|555.52|551.52|555.52|551.52|554.95|550.95|31
1617470590000|2021-04-03 17:23:10|555.65|551.65|556.19|552.19|556.22|552.22|555.4|551.4|31
1617470600000|2021-04-03 17:23:20|556.21|552.21|556.91|552.91|556.98|552.98|556.21|552.21|21
1617470610000|2021-04-03 17:23:30|556.93|552.93|556.39|552.39|556.99|552.99|556.07|552.07|32
1617470620000|2021-04-03 17:23:40|556.38|552.38|556.84|552.84|557.13|553.13|556.3|552.3|38
1617470630000|2021-04-03 17:23:50|556.83|552.83|556.69|552.69|556.89|552.89|556.36|552.36|36
1617470640000|2021-04-03 17:24:00|556.63|552.63|556.49|552.49|556.82|552.82|556.41|552.41|27
1617470650000|2021-04-03 17:24:10|556.54|552.54|556.81|552.81|556.89|552.89|556.54|552.54|24
1617470660000|2021-04-03 17:24:20|556.89|552.89|557.37|553.37|557.37|553.37|556.81|552.81|27
1617470670000|2021-04-03 17:24:30|557.3|553.3|557.28|553.28|557.33|553.33|556.92|552.92|30
1617470680000|2021-04-03 17:24:40|557.27|553.27|557.52|553.52|557.52|553.52|557.23|553.23|33
1617470690000|2021-04-03 17:24:50|557.5|553.5|557.69|553.69|557.85|553.85|557.14|553.14|34
1617470700000|2021-04-03 17:25:00|557.7|553.7|557.82|553.82|557.83|553.83|557.68|553.68|16
1617470710000|2021-04-03 17:25:10|557.77|553.77|557.81|553.81|558|554|557.27|553.27|30
1617470720000|2021-04-03 17:25:20|557.8|553.8|557.56|553.56|557.81|553.81|557.32|553.32|30
1617470730000|2021-04-03 17:25:30|557.55|553.55|558.02|554.02|558.02|554.02|557.45|553.45|26
1617470740000|2021-04-03 17:25:40|558.17|554.17|558.46|554.46|558.46|554.46|557.95|553.95|24
1617470750000|2021-04-03 17:25:50|558.47|554.47|558.74|554.74|558.88|554.88|558.47|554.47|25
1617470760000|2021-04-03 17:26:00|558.72|554.72|558.18|554.18|558.74|554.74|557.92|553.92|28
1617470770000|2021-04-03 17:26:10|558.19|554.19|557.96|553.96|558.25|554.25|557.83|553.83|24
1617470780000|2021-04-03 17:26:20|557.97|553.97|558.52|554.52|558.54|554.54|557.95|553.95|36
1617470790000|2021-04-03 17:26:30|558.5|554.5|558.6|554.6|558.6|554.6|558.49|554.49|20
1617470800000|2021-04-03 17:26:40|558.56|554.56|559.14|555.14|559.25|555.25|558.48|554.48|25
1617470810000|2021-04-03 17:26:50|559.33|555.33|559.41|555.41|559.73|555.73|559.32|555.32|28
1617470820000|2021-04-03 17:27:00|559.42|555.42|559.16|555.16|559.42|555.42|558.76|554.76|26
1617470830000|2021-04-03 17:27:10|559.17|555.17|559|555|559.24|555.24|559|555|27
1617470840000|2021-04-03 17:27:20|559.11|555.11|558.9|554.9|559.22|555.22|558.9|554.9|31
1617470850000|2021-04-03 17:27:30|558.93|554.93|558.61|554.61|559.1|555.1|558.59|554.59|28
1617470860000|2021-04-03 17:27:40|558.6|554.6|558.2|554.2|558.6|554.6|558.15|554.15|25
1617470870000|2021-04-03 17:27:50|558.21|554.21|558.13|554.13|558.61|554.61|558.1|554.1|26
1617470880000|2021-04-03 17:28:00|558.15|554.15|557.96|553.96|558.15|554.15|557.96|553.96|13
1617470890000|2021-04-03 17:28:10|558.01|554.01|557.68|553.68|558.02|554.02|557.42|553.42|22
1617470900000|2021-04-03 17:28:20|557.7|553.7|558|554|558.02|554.02|557.7|553.7|25
1617470910000|2021-04-03 17:28:30|558.1|554.1|558.03|554.03|558.39|554.39|558.03|554.03|30
1617470920000|2021-04-03 17:28:40|558.15|554.15|558.77|554.77|558.77|554.77|558.15|554.15|24
1617470930000|2021-04-03 17:28:50|558.74|554.74|558.86|554.86|559.01|555.01|558.28|554.28|26
1617470940000|2021-04-03 17:29:00|558.9|554.9|558.9|554.9|559.03|555.03|558.7|554.7|19
1617470950000|2021-04-03 17:29:10|559.05|555.05|559.32|555.32|559.32|555.32|558.99|554.99|22
1617470960000|2021-04-03 17:29:20|559.3|555.3|559.48|555.48|559.55|555.55|559.25|555.25|27
1617470970000|2021-04-03 17:29:30|559.22|555.22|559.26|555.26|559.52|555.52|559.22|555.22|18
1617470980000|2021-04-03 17:29:40|559.3|555.3|559.21|555.21|559.3|555.3|559.02|555.02|26
1617470990000|2021-04-03 17:29:50|559.22|555.22|558.72|554.72|559.23|555.23|558.71|554.71|20
1617471000000|2021-04-03 17:30:00|558.69|554.69|558.11|554.11|558.69|554.69|558.02|554.02|24
1617471010000|2021-04-03 17:30:10|558.1|554.1|557.93|553.93|558.14|554.14|557.82|553.82|26
1617471020000|2021-04-03 17:30:20|557.88|553.88|558.07|554.07|558.07|554.07|557.58|553.58|31
1617471030000|2021-04-03 17:30:30|558.08|554.08|557.78|553.78|558.08|554.08|557.67|553.67|18
1617471040000|2021-04-03 17:30:40|557.75|553.75|557.98|553.98|558.17|554.17|557.75|553.75|31
1617471050000|2021-04-03 17:30:50|557.97|553.97|557.09|553.09|557.97|553.97|557.03|553.03|31
1617471060000|2021-04-03 17:31:00|557.14|553.14|556.63|552.63|557.14|553.14|556.63|552.63|30
1617471070000|2021-04-03 17:31:10|556.62|552.62|557.11|553.11|557.26|553.26|556.61|552.61|34
1617471080000|2021-04-03 17:31:20|557.19|553.19|556.64|552.64|557.19|553.19|556.53|552.53|34
1617471090000|2021-04-03 17:31:30|556.66|552.66|556.65|552.65|556.83|552.83|556.58|552.58|29
1617471100000|2021-04-03 17:31:40|556.64|552.64|556.6|552.6|556.76|552.76|556.52|552.52|27
1617471110000|2021-04-03 17:31:50|556.59|552.59|556.35|552.35|556.59|552.59|556.25|552.25|25
1617471120000|2021-04-03 17:32:00|556.38|552.38|556.44|552.44|556.57|552.57|556.35|552.35|33
1617471130000|2021-04-03 17:32:10|556.43|552.43|556.14|552.14|556.45|552.45|556.09|552.09|28
1617471140000|2021-04-03 17:32:20|555.88|551.88|555.99|551.99|555.99|551.99|555.54|551.54|37
1617471150000|2021-04-03 17:32:30|556|552|556.42|552.42|556.42|552.42|555.9|551.9|30
1617471160000|2021-04-03 17:32:40|556.44|552.44|555.84|551.84|556.45|552.45|555.84|551.84|33
1617471170000|2021-04-03 17:32:50|555.79|551.79|555.94|551.94|555.94|551.94|555.77|551.77|23
1617471180000|2021-04-03 17:33:00|555.92|551.92|555.47|551.47|555.92|551.92|555.21|551.21|31
1617471190000|2021-04-03 17:33:10|555.48|551.48|556.23|552.23|556.24|552.24|555.48|551.48|34
1617471200000|2021-04-03 17:33:20|556.24|552.24|556.66|552.66|556.66|552.66|556.07|552.07|37
1617471210000|2021-04-03 17:33:30|556.65|552.65|556.27|552.27|556.65|552.65|556.22|552.22|31
1617471220000|2021-04-03 17:33:40|556.29|552.29|556.2|552.2|556.56|552.56|556.19|552.19|29
1617471230000|2021-04-03 17:33:50|556.21|552.21|556.42|552.42|556.42|552.42|555.87|551.87|31
1617471240000|2021-04-03 17:34:00|556.48|552.48|557.18|553.18|557.18|553.18|556.47|552.47|24
1617471250000|2021-04-03 17:34:10|557.21|553.21|557.69|553.69|557.71|553.71|557.21|553.21|30
1617471260000|2021-04-03 17:34:20|557.67|553.67|558.42|554.42|558.43|554.43|557.63|553.63|31
1617471270000|2021-04-03 17:34:30|558.46|554.46|558.72|554.72|558.73|554.73|558.27|554.27|30
1617471280000|2021-04-03 17:34:40|558.73|554.73|558.84|554.84|558.84|554.84|558.5|554.5|34
1617471290000|2021-04-03 17:34:50|558.85|554.85|559.14|555.14|559.14|555.14|558.68|554.68|25
1617471300000|2021-04-03 17:35:00|559.2|555.2|559.14|555.14|559.3|555.3|558.81|554.81|17
1617471310000|2021-04-03 17:35:10|559.15|555.15|559.08|555.08|559.15|555.15|558.66|554.66|36
1617471320000|2021-04-03 17:35:20|559.06|555.06|559.13|555.13|559.34|555.34|559.06|555.06|24
1617471330000|2021-04-03 17:35:30|559.25|555.25|559.6|555.6|559.6|555.6|559.19|555.19|32
1617471340000|2021-04-03 17:35:40|559.61|555.61|559.59|555.59|559.82|555.82|559.49|555.49|28
1617471350000|2021-04-03 17:35:50|559.57|555.57|559.41|555.41|559.57|555.57|559.39|555.39|26
1617471360000|2021-04-03 17:36:00|559.32|555.32|558.97|554.97|559.32|555.32|558.96|554.96|36
1617471370000|2021-04-03 17:36:10|559.04|555.04|559.15|555.15|559.27|555.27|558.93|554.93|33
1617471380000|2021-04-03 17:36:20|559.12|555.12|559.28|555.28|559.29|555.29|559.11|555.11|23
1617471390000|2021-04-03 17:36:30|559.29|555.29|559.47|555.47|559.47|555.47|559.19|555.19|26
1617471400000|2021-04-03 17:36:40|559.46|555.46|559.42|555.42|559.46|555.46|559.31|555.31|16
1617471410000|2021-04-03 17:36:50|559.41|555.41|559.43|555.43|559.46|555.46|559.34|555.34|26
1617471420000|2021-04-03 17:37:00|559.44|555.44|559.5|555.5|559.5|555.5|559.28|555.28|24
1617471430000|2021-04-03 17:37:10|559.49|555.49|559.34|555.34|559.5|555.5|559.34|555.34|17
1617471440000|2021-04-03 17:37:20|559.35|555.35|559.31|555.31|559.38|555.38|559.26|555.26|13
1617471450000|2021-04-03 17:37:30|559.3|555.3|559.15|555.15|559.3|555.3|559.02|555.02|25
1617471460000|2021-04-03 17:37:40|559.14|555.14|559.36|555.36|559.44|555.44|559.14|555.14|28
1617471470000|2021-04-03 17:37:50|559.35|555.35|559.13|555.13|559.39|555.39|559.13|555.13|26
1617471480000|2021-04-03 17:38:00|559.11|555.11|558.83|554.83|559.11|555.11|558.8|554.8|29
1617471490000|2021-04-03 17:38:10|558.84|554.84|558.74|554.74|558.99|554.99|558.71|554.71|27
1617471500000|2021-04-03 17:38:20|558.76|554.76|558.85|554.85|558.85|554.85|558.64|554.64|30
1617471510000|2021-04-03 17:38:30|558.86|554.86|558.79|554.79|558.98|554.98|558.79|554.79|18
1617471520000|2021-04-03 17:38:40|558.75|554.75|558.54|554.54|558.75|554.75|558.54|554.54|11
1617471530000|2021-04-03 17:38:50|558.58|554.58|557.89|553.89|558.58|554.58|557.89|553.89|27
1617471540000|2021-04-03 17:39:00|557.91|553.91|558.29|554.29|558.42|554.42|557.91|553.91|29
1617471550000|2021-04-03 17:39:10|558.3|554.3|558.22|554.22|558.45|554.45|558.19|554.19|31
1617471560000|2021-04-03 17:39:20|558.24|554.24|558.67|554.67|558.67|554.67|558.22|554.22|25
1617471570000|2021-04-03 17:39:30|558.65|554.65|558.79|554.79|559.02|555.02|558.65|554.65|29
1617471580000|2021-04-03 17:39:40|558.76|554.76|558.98|554.98|558.98|554.98|558.71|554.71|24
1617471590000|2021-04-03 17:39:50|558.99|554.99|559.16|555.16|559.5|555.5|558.98|554.98|29
1617471600000|2021-04-03 17:40:00|559.18|555.18|559.51|555.51|559.63|555.63|559.18|555.18|33
1617471610000|2021-04-03 17:40:10|559.52|555.52|559.48|555.48|559.67|555.67|559.35|555.35|29
1617471620000|2021-04-03 17:40:20|559.49|555.49|558.9|554.9|559.49|555.49|558.88|554.88|28
1617471630000|2021-04-03 17:40:30|558.91|554.91|558.82|554.82|559.09|555.09|558.76|554.76|18
1617471640000|2021-04-03 17:40:40|558.83|554.83|559.08|555.08|559.08|555.08|558.82|554.82|23
1617471650000|2021-04-03 17:40:50|559.07|555.07|559|555|559.11|555.11|558.87|554.87|20
1617471660000|2021-04-03 17:41:00|558.96|554.96|558.77|554.77|559.09|555.09|558.77|554.77|19
1617471670000|2021-04-03 17:41:10|558.81|554.81|558.59|554.59|558.81|554.81|558.58|554.58|29
1617471680000|2021-04-03 17:41:20|558.6|554.6|558.08|554.08|558.6|554.6|558.04|554.04|32
1617471690000|2021-04-03 17:41:30|558.04|554.04|558.05|554.05|558.1|554.1|557.93|553.93|22
1617471700000|2021-04-03 17:41:40|558.15|554.15|558.18|554.18|558.21|554.21|558.12|554.12|19
1617471710000|2021-04-03 17:41:50|558.1|554.1|557.9|553.9|558.1|554.1|557.89|553.89|15
1617471720000|2021-04-03 17:42:00|557.91|553.91|558.25|554.25|558.26|554.26|557.85|553.85|29
1617471730000|2021-04-03 17:42:10|558.26|554.26|558.18|554.18|558.3|554.3|558.14|554.14|14
1617471740000|2021-04-03 17:42:20|558.16|554.16|558.1|554.1|558.16|554.16|558.07|554.07|21
1617471750000|2021-04-03 17:42:30|558.11|554.11|558.34|554.34|558.44|554.44|558.11|554.11|26
1617471760000|2021-04-03 17:42:40|558.36|554.36|558.4|554.4|558.41|554.41|558.33|554.33|15
1617471770000|2021-04-03 17:42:50|558.45|554.45|558.61|554.61|558.61|554.61|558.45|554.45|13
1617471780000|2021-04-03 17:43:00|558.59|554.59|558.58|554.58|558.6|554.6|558.56|554.56|12
1617471790000|2021-04-03 17:43:10|558.59|554.59|558.58|554.58|558.59|554.59|558.57|554.57|5
1617471800000|2021-04-03 17:43:20|558.59|554.59|558.51|554.51|558.6|554.6|558.48|554.48|19
1617471810000|2021-04-03 17:43:30|558.54|554.54|558.44|554.44|558.58|554.58|558.42|554.42|15
1617471820000|2021-04-03 17:43:40|558.41|554.41|558.51|554.51|558.6|554.6|558.4|554.4|17
1617471830000|2021-04-03 17:43:50|558.52|554.52|558.44|554.44|558.52|554.52|558.44|554.44|15
1617471840000|2021-04-03 17:44:00|558.46|554.46|558.43|554.43|558.51|554.51|558.38|554.38|17
1617471850000|2021-04-03 17:44:10|558.44|554.44|558.12|554.12|558.45|554.45|558.1|554.1|24
1617471860000|2021-04-03 17:44:20|558.11|554.11|557.76|553.76|558.11|554.11|557.73|553.73|28
1617471870000|2021-04-03 17:44:30|557.6|553.6|557.34|553.34|557.61|553.61|557.22|553.22|15
1617471880000|2021-04-03 17:44:40|557.3|553.3|557.17|553.17|557.37|553.37|556.94|552.94|16
1617471890000|2021-04-03 17:44:50|557.27|553.27|557.36|553.36|557.47|553.47|557.25|553.25|28
1617471900000|2021-04-03 17:45:00|557.35|553.35|556.83|552.83|557.35|553.35|556.8|552.8|30
1617471910000|2021-04-03 17:45:10|556.82|552.82|556.68|552.68|556.82|552.82|556.38|552.38|34
1617471920000|2021-04-03 17:45:20|556.71|552.71|556.54|552.54|556.73|552.73|556.51|552.51|26
1617471930000|2021-04-03 17:45:30|556.55|552.55|556.49|552.49|556.57|552.57|556.48|552.48|19
1617471940000|2021-04-03 17:45:40|556.48|552.48|556.56|552.56|556.57|552.57|556.35|552.35|25
1617471950000|2021-04-03 17:45:50|556.62|552.62|556.35|552.35|556.68|552.68|556.31|552.31|29
1617471960000|2021-04-03 17:46:00|556.37|552.37|556.49|552.49|556.54|552.54|556.1|552.1|31
1617471970000|2021-04-03 17:46:10|556.48|552.48|556.8|552.8|557.07|553.07|556.43|552.43|31
1617471980000|2021-04-03 17:46:20|556.79|552.79|556.82|552.82|556.93|552.93|556.75|552.75|27
1617471990000|2021-04-03 17:46:30|556.86|552.86|557.02|553.02|557.02|553.02|556.65|552.65|26
1617472000000|2021-04-03 17:46:40|556.95|552.95|557.3|553.3|557.3|553.3|556.89|552.89|21
1617472010000|2021-04-03 17:46:50|557.31|553.31|557.34|553.34|557.49|553.49|557.29|553.29|26
1617472020000|2021-04-03 17:47:00|557.37|553.37|557.32|553.32|557.42|553.42|557.23|553.23|33
1617472030000|2021-04-03 17:47:10|557.33|553.33|557.68|553.68|557.69|553.69|557.33|553.33|23
1617472040000|2021-04-03 17:47:20|557.69|553.69|558.05|554.05|558.18|554.18|557.67|553.67|24
1617472050000|2021-04-03 17:47:30|558.1|554.1|557.88|553.88|558.26|554.26|557.75|553.75|32
1617472060000|2021-04-03 17:47:40|558.09|554.09|558.28|554.28|558.57|554.57|558.02|554.02|29
1617472070000|2021-04-03 17:47:50|558.29|554.29|559.22|555.22|559.22|555.22|558.29|554.29|30
1617472080000|2021-04-03 17:48:00|559.23|555.23|558.64|554.64|559.23|555.23|558.47|554.47|31
1617472090000|2021-04-03 17:48:10|558.65|554.65|558.82|554.82|558.85|554.85|558.55|554.55|24
1617472100000|2021-04-03 17:48:20|558.78|554.78|558.62|554.62|558.85|554.85|558.61|554.61|22
1617472110000|2021-04-03 17:48:30|558.56|554.56|558.21|554.21|558.64|554.64|558.21|554.21|31
1617472120000|2021-04-03 17:48:40|558.1|554.1|557.97|553.97|558.12|554.12|557.92|553.92|31
1617472130000|2021-04-03 17:48:50|558|554|557.5|553.5|558.04|554.04|557.49|553.49|33
1617472140000|2021-04-03 17:49:00|557.57|553.57|557.45|553.45|557.63|553.63|557.41|553.41|24
1617472150000|2021-04-03 17:49:10|557.47|553.47|557.52|553.52|557.52|553.52|557.28|553.28|22
1617472160000|2021-04-03 17:49:20|557.55|553.55|557.29|553.29|557.65|553.65|557.24|553.24|28
1617472170000|2021-04-03 17:49:30|557.3|553.3|557.39|553.39|557.41|553.41|557.22|553.22|21
1617472180000|2021-04-03 17:49:40|557.4|553.4|557.39|553.39|557.41|553.41|557.22|553.22|26
1617472190000|2021-04-03 17:49:50|557.38|553.38|557.3|553.3|557.41|553.41|557.22|553.22|19
1617472200000|2021-04-03 17:50:00|557.31|553.31|557.16|553.16|557.36|553.36|557.14|553.14|25
1617472210000|2021-04-03 17:50:10|557.17|553.17|557.99|553.99|558|554|557.17|553.17|37
1617472220000|2021-04-03 17:50:20|558|554|558.44|554.44|558.52|554.52|557.79|553.79|34
1617472230000|2021-04-03 17:50:30|558.46|554.46|558.87|554.87|558.87|554.87|558.25|554.25|22
1617472240000|2021-04-03 17:50:40|558.85|554.85|558.64|554.64|559.07|555.07|558.6|554.6|27
1617472250000|2021-04-03 17:50:50|558.63|554.63|558.69|554.69|558.81|554.81|558.56|554.56|28
1617472260000|2021-04-03 17:51:00|558.7|554.7|558.59|554.59|558.81|554.81|558.59|554.59|21
1617472270000|2021-04-03 17:51:10|558.62|554.62|558.48|554.48|558.62|554.62|558.31|554.31|17
1617472280000|2021-04-03 17:51:20|558.47|554.47|557.82|553.82|558.47|554.47|557.81|553.81|32
1617472290000|2021-04-03 17:51:30|557.78|553.78|557.64|553.64|557.81|553.81|557.64|553.64|23
1617472300000|2021-04-03 17:51:40|557.65|553.65|557.65|553.65|557.67|553.67|557.61|553.61|22
1617472310000|2021-04-03 17:51:50|557.6|553.6|557.68|553.68|557.81|553.81|557.58|553.58|31
1617472320000|2021-04-03 17:52:00|557.67|553.67|557.5|553.5|557.7|553.7|557.39|553.39|29
1617472330000|2021-04-03 17:52:10|557.49|553.49|557.39|553.39|557.63|553.63|557.39|553.39|29
1617472340000|2021-04-03 17:52:20|557.31|553.31|557.43|553.43|557.49|553.49|557.31|553.31|33
1617472350000|2021-04-03 17:52:30|557.4|553.4|557.33|553.33|557.49|553.49|557.31|553.31|31
1617472360000|2021-04-03 17:52:40|557.34|553.34|557.5|553.5|557.51|553.51|557.3|553.3|23
1617472370000|2021-04-03 17:52:50|557.49|553.49|557.29|553.29|557.49|553.49|557.29|553.29|20
1617472380000|2021-04-03 17:53:00|557.3|553.3|557.4|553.4|557.41|553.41|557.28|553.28|25
1617472390000|2021-04-03 17:53:10|557.38|553.38|557.26|553.26|557.38|553.38|557.21|553.21|25
1617472400000|2021-04-03 17:53:20|557.25|553.25|556.66|552.66|557.25|553.25|556.59|552.59|26
1617472410000|2021-04-03 17:53:30|556.67|552.67|556.72|552.72|556.78|552.78|556.49|552.49|31
1617472420000|2021-04-03 17:53:40|556.71|552.71|556.5|552.5|556.71|552.71|556.43|552.43|32
1617472430000|2021-04-03 17:53:50|556.54|552.54|556.7|552.7|556.72|552.72|556.52|552.52|22
1617472440000|2021-04-03 17:54:00|556.69|552.69|556.51|552.51|556.95|552.95|556.51|552.51|29
1617472450000|2021-04-03 17:54:10|556.45|552.45|555.99|551.99|556.45|552.45|555.8|551.8|30
1617472460000|2021-04-03 17:54:20|556.02|552.02|555.91|551.91|556.23|552.23|555.91|551.91|31
1617472470000|2021-04-03 17:54:30|555.85|551.85|555.48|551.48|555.94|551.94|555.48|551.48|30
1617472480000|2021-04-03 17:54:40|555.44|551.44|555.09|551.09|555.56|551.56|555.08|551.08|33
1617472490000|2021-04-03 17:54:50|555.08|551.08|555.04|551.04|555.25|551.25|555|551|33
1617472500000|2021-04-03 17:55:00|554.96|550.96|554.63|550.63|554.96|550.96|554.63|550.63|31
1617472510000|2021-04-03 17:55:10|554.59|550.59|554.75|550.75|554.91|550.91|554.56|550.56|35
1617472520000|2021-04-03 17:55:20|554.8|550.8|555.5|551.5|555.51|551.51|554.8|550.8|27
1617472530000|2021-04-03 17:55:30|555.51|551.51|555.72|551.72|555.86|551.86|555.51|551.51|33
1617472540000|2021-04-03 17:55:40|555.73|551.73|555|551|555.88|551.88|555|551|35
1617472550000|2021-04-03 17:55:50|554.98|550.98|555.21|551.21|555.21|551.21|554.94|550.94|26
1617472560000|2021-04-03 17:56:00|555.22|551.22|555.9|551.9|555.9|551.9|555.22|551.22|33
1617472570000|2021-04-03 17:56:10|555.7|551.7|556.25|552.25|556.31|552.31|555.69|551.69|36
1617472580000|2021-04-03 17:56:20|556.1|552.1|556.06|552.06|556.19|552.19|555.81|551.81|35
1617472590000|2021-04-03 17:56:30|555.9|551.9|556.19|552.19|556.19|552.19|555.9|551.9|26
1617472600000|2021-04-03 17:56:40|556.21|552.21|556.83|552.83|556.84|552.84|556.16|552.16|31
1617472610000|2021-04-03 17:56:50|556.87|552.87|556.73|552.73|556.9|552.9|556.58|552.58|24
1617472620000|2021-04-03 17:57:00|556.74|552.74|556.23|552.23|556.74|552.74|556.18|552.18|30
1617472630000|2021-04-03 17:57:10|556.33|552.33|556.56|552.56|556.56|552.56|556.33|552.33|26
1617472640000|2021-04-03 17:57:20|556.55|552.55|556.44|552.44|556.55|552.55|556.23|552.23|28
1617472650000|2021-04-03 17:57:30|556.41|552.41|555.5|551.5|556.43|552.43|555.5|551.5|32
1617472660000|2021-04-03 17:57:40|555.55|551.55|555.86|551.86|555.86|551.86|555.32|551.32|33
1617472670000|2021-04-03 17:57:50|555.89|551.89|556.06|552.06|556.06|552.06|555.63|551.63|31
1617472680000|2021-04-03 17:58:00|556.07|552.07|556.05|552.05|556.27|552.27|555.83|551.83|33
1617472690000|2021-04-03 17:58:10|556.06|552.06|556.01|552.01|556.09|552.09|555.85|551.85|29
1617472700000|2021-04-03 17:58:20|556.03|552.03|555.59|551.59|556.03|552.03|555.55|551.55|35
1617472710000|2021-04-03 17:58:30|555.62|551.62|555.42|551.42|555.62|551.62|555.23|551.23|29
1617472720000|2021-04-03 17:58:40|555.55|551.55|555.63|551.63|555.68|551.68|555.54|551.54|30
1617472730000|2021-04-03 17:58:50|555.62|551.62|555.43|551.43|555.62|551.62|555.34|551.34|22
1617472740000|2021-04-03 17:59:00|555.44|551.44|554.94|550.94|555.44|551.44|554.93|550.93|23
1617472750000|2021-04-03 17:59:10|554.93|550.93|555.04|551.04|555.08|551.08|554.73|550.73|30
1617472760000|2021-04-03 17:59:20|554.99|550.99|554.85|550.85|555.04|551.04|554.85|550.85|26
1617472770000|2021-04-03 17:59:30|554.88|550.88|555.14|551.14|555.2|551.2|554.88|550.88|26
1617472780000|2021-04-03 17:59:40|555.12|551.12|554.89|550.89|555.16|551.16|554.85|550.85|19
1617472790000|2021-04-03 17:59:50|554.88|550.88|554.79|550.79|555.12|551.12|554.79|550.79|27
1617472800000|2021-04-03 18:00:00|554.78|550.78|554.22|550.22|554.78|550.78|554.19|550.19|34
1617472810000|2021-04-03 18:00:10|554.21|550.21|553.82|549.82|554.21|550.21|553.82|549.82|28
1617472820000|2021-04-03 18:00:20|553.86|549.86|552.98|548.98|553.9|549.9|552.91|548.91|32
1617472830000|2021-04-03 18:00:30|552.92|548.92|552.38|548.38|552.92|548.92|552.38|548.38|31
1617472840000|2021-04-03 18:00:40|552.4|548.4|552.47|548.47|552.65|548.65|552.26|548.26|34
1617472850000|2021-04-03 18:00:50|552.4|548.4|550.54|546.54|552.4|548.4|550.52|546.52|36
1617472860000|2021-04-03 18:01:00|550.3|546.3|546.87|542.87|550.3|546.3|546.83|542.83|36
1617472870000|2021-04-03 18:01:10|546.9|542.9|549.1|545.1|549.1|545.1|546.9|542.9|39
1617472880000|2021-04-03 18:01:20|549.21|545.21|549.38|545.38|550.05|546.05|549.21|545.21|40
1617472890000|2021-04-03 18:01:30|549.47|545.47|549.54|545.54|550.71|546.71|549.23|545.23|37
1617472900000|2021-04-03 18:01:40|549.57|545.57|549.42|545.42|549.93|545.93|548.58|544.58|36
1617472910000|2021-04-03 18:01:50|549.18|545.18|548.54|544.54|549.46|545.46|548.54|544.54|35
1617472920000|2021-04-03 18:02:00|548.74|544.74|548.73|544.73|548.92|544.92|548.2|544.2|34
1617472930000|2021-04-03 18:02:10|548.72|544.72|548.31|544.31|548.72|544.72|548.22|544.22|35
1617472940000|2021-04-03 18:02:20|548.39|544.39|547.6|543.6|548.43|544.43|547.6|543.6|38
1617472950000|2021-04-03 18:02:30|547.62|543.62|548.81|544.81|548.81|544.81|547.57|543.57|35
1617472960000|2021-04-03 18:02:40|548.89|544.89|550.22|546.22|550.26|546.26|548.87|544.87|37
1617472970000|2021-04-03 18:02:50|550.2|546.2|549.73|545.73|550.42|546.42|549.73|545.73|37
1617472980000|2021-04-03 18:03:00|549.76|545.76|548.48|544.48|549.99|545.99|548.48|544.48|36
1617472990000|2021-04-03 18:03:10|548.46|544.46|549.26|545.26|549.61|545.61|548.34|544.34|35
1617473000000|2021-04-03 18:03:20|549.28|545.28|549.78|545.78|550.08|546.08|549.28|545.28|32
1617473010000|2021-04-03 18:03:30|549.82|545.82|549.41|545.41|550.17|546.17|549.41|545.41|38
1617473020000|2021-04-03 18:03:40|549.3|545.3|549.14|545.14|549.39|545.39|548.71|544.71|34
1617473030000|2021-04-03 18:03:50|549.13|545.13|548.72|544.72|549.13|545.13|548.46|544.46|37
1617473040000|2021-04-03 18:04:00|548.75|544.75|549.35|545.35|549.49|545.49|548.74|544.74|33
1617473050000|2021-04-03 18:04:10|549.32|545.32|548.27|544.27|549.37|545.37|548.24|544.24|34
1617473060000|2021-04-03 18:04:20|548.24|544.24|547.87|543.87|548.29|544.29|547.8|543.8|36
1617473070000|2021-04-03 18:04:30|547.85|543.85|546.99|542.99|547.85|543.85|546.99|542.99|21
1617473080000|2021-04-03 18:04:40|546.98|542.98|546.26|542.26|546.98|542.98|546.26|542.26|33
1617473090000|2021-04-03 18:04:50|546.29|542.29|545.55|541.55|546.99|542.99|545.35|541.35|34
1617473100000|2021-04-03 18:05:00|545.66|541.66|545.5|541.5|545.82|541.82|545.22|541.22|39
1617473110000|2021-04-03 18:05:10|545.48|541.48|544.64|540.64|545.48|541.48|544.64|540.64|34
1617473120000|2021-04-03 18:05:20|544.59|540.59|545.39|541.39|545.39|541.39|544.57|540.57|33
1617473130000|2021-04-03 18:05:30|545.49|541.49|545.92|541.92|546.01|542.01|545.49|541.49|34
1617473140000|2021-04-03 18:05:40|545.85|541.85|544.55|540.55|545.85|541.85|544.36|540.36|34
1617473150000|2021-04-03 18:05:50|544.58|540.58|544.61|540.61|544.79|540.79|544.58|540.58|25
1617473160000|2021-04-03 18:06:00|544.56|540.56|544.3|540.3|544.56|540.56|543.98|539.98|34
1617473170000|2021-04-03 18:06:10|544.29|540.29|544.56|540.56|544.57|540.57|543.83|539.83|38
1617473180000|2021-04-03 18:06:20|544.6|540.6|546.3|542.3|546.31|542.31|544.59|540.59|39
1617473190000|2021-04-03 18:06:30|546.32|542.32|546.28|542.28|546.73|542.73|545.93|541.93|38
1617473200000|2021-04-03 18:06:40|546.31|542.31|546.2|542.2|546.41|542.41|545.75|541.75|40
1617473210000|2021-04-03 18:06:50|546.25|542.25|547.28|543.28|547.32|543.32|546.25|542.25|39
1617473220000|2021-04-03 18:07:00|547.32|543.32|546.85|542.85|547.57|543.57|546.71|542.71|35
1617473230000|2021-04-03 18:07:10|546.96|542.96|548.15|544.15|548.15|544.15|546.96|542.96|30
1617473240000|2021-04-03 18:07:20|548.17|544.17|548.13|544.13|548.26|544.26|547.76|543.76|34
1617473250000|2021-04-03 18:07:30|548.16|544.16|548.22|544.22|548.22|544.22|547.5|543.5|33
1617473260000|2021-04-03 18:07:40|548.32|544.32|548.31|544.31|548.74|544.74|548.08|544.08|31
1617473270000|2021-04-03 18:07:50|548.15|544.15|548.28|544.28|548.28|544.28|547.82|543.82|32
1617473280000|2021-04-03 18:08:00|548.33|544.33|548.38|544.38|548.78|544.78|548.32|544.32|29
1617473290000|2021-04-03 18:08:10|548.52|544.52|549.17|545.17|549.17|545.17|548.49|544.49|38
1617473300000|2021-04-03 18:08:20|548.87|544.87|549.31|545.31|549.31|545.31|548.87|544.87|32
1617473310000|2021-04-03 18:08:30|549.36|545.36|549.19|545.19|549.7|545.7|549.01|545.01|34
1617473320000|2021-04-03 18:08:40|549.35|545.35|549.52|545.52|549.75|545.75|549.16|545.16|37
1617473330000|2021-04-03 18:08:50|549.43|545.43|550.34|546.34|550.34|546.34|549.4|545.4|34
1617473340000|2021-04-03 18:09:00|550.36|546.36|549.95|545.95|550.39|546.39|549.61|545.61|36
1617473350000|2021-04-03 18:09:10|549.93|545.93|550.08|546.08|550.24|546.24|549.85|545.85|34
1617473360000|2021-04-03 18:09:20|550.11|546.11|550.35|546.35|550.59|546.59|550.08|546.08|33
1617473370000|2021-04-03 18:09:30|550.33|546.33|550.48|546.48|550.48|546.48|549.62|545.62|34
1617473380000|2021-04-03 18:09:40|550.49|546.49|550.45|546.45|550.71|546.71|550.23|546.23|29
1617473390000|2021-04-03 18:09:50|550.41|546.41|550.74|546.74|550.78|546.78|550.4|546.4|34
1617473400000|2021-04-03 18:10:00|550.76|546.76|550.66|546.66|550.81|546.81|550.47|546.47|26
1617473410000|2021-04-03 18:10:10|550.7|546.7|551.04|547.04|551.06|547.06|550.62|546.62|31
1617473420000|2021-04-03 18:10:20|551.05|547.05|551.28|547.28|551.35|547.35|551.05|547.05|28
1617473430000|2021-04-03 18:10:30|551.27|547.27|551.46|547.46|551.46|547.46|551.15|547.15|35
1617473440000|2021-04-03 18:10:40|551.4|547.4|551.71|547.71|551.72|547.72|551.16|547.16|28
1617473450000|2021-04-03 18:10:50|551.72|547.72|551.46|547.46|551.72|547.72|551.24|547.24|29
1617473460000|2021-04-03 18:11:00|551.5|547.5|551.74|547.74|551.75|547.75|551.2|547.2|32
1617473470000|2021-04-03 18:11:10|551.73|547.73|551.78|547.78|551.8|547.8|551.58|547.58|25
1617473480000|2021-04-03 18:11:20|552.06|548.06|551.46|547.46|552.06|548.06|551.46|547.46|29
1617473490000|2021-04-03 18:11:30|551.47|547.47|551.55|547.55|551.82|547.82|551.47|547.47|29
1617473500000|2021-04-03 18:11:40|551.56|547.56|551.67|547.67|551.71|547.71|551.36|547.36|31
1617473510000|2021-04-03 18:11:50|551.66|547.66|552.11|548.11|552.12|548.12|551.66|547.66|27
1617473520000|2021-04-03 18:12:00|552.1|548.1|551.74|547.74|552.31|548.31|551.73|547.73|26
1617473530000|2021-04-03 18:12:10|551.75|547.75|551.76|547.76|551.92|547.92|551.68|547.68|34
1617473540000|2021-04-03 18:12:20|551.69|547.69|551.86|547.86|551.98|547.98|551.69|547.69|28
1617473550000|2021-04-03 18:12:30|551.85|547.85|552.11|548.11|552.24|548.24|551.85|547.85|31
1617473560000|2021-04-03 18:12:40|552.07|548.07|552|548|552.08|548.08|551.89|547.89|29
1617473570000|2021-04-03 18:12:50|552.01|548.01|551.87|547.87|552.07|548.07|551.83|547.83|25
1617473580000|2021-04-03 18:13:00|551.84|547.84|551.83|547.83|552|548|551.82|547.82|22
1617473590000|2021-04-03 18:13:10|551.84|547.84|551.36|547.36|551.85|547.85|551.33|547.33|20
1617473600000|2021-04-03 18:13:20|551.34|547.34|551.26|547.26|551.34|547.34|551.02|547.02|30
1617473610000|2021-04-03 18:13:30|551.23|547.23|551.11|547.11|551.39|547.39|551.04|547.04|33
1617473620000|2021-04-03 18:13:40|551.08|547.08|550.39|546.39|551.08|547.08|550.39|546.39|28
1617473630000|2021-04-03 18:13:50|550.42|546.42|549.94|545.94|550.42|546.42|549.86|545.86|30
1617473640000|2021-04-03 18:14:00|549.95|545.95|549.82|545.82|549.95|545.95|549.68|545.68|30
1617473650000|2021-04-03 18:14:10|549.91|545.91|550.5|546.5|550.5|546.5|549.91|545.91|30
1617473660000|2021-04-03 18:14:20|550.48|546.48|550.36|546.36|550.74|546.74|550.18|546.18|36
1617473670000|2021-04-03 18:14:30|550.19|546.19|549.75|545.75|550.19|546.19|549.73|545.73|27
1617473680000|2021-04-03 18:14:40|549.73|545.73|549.45|545.45|549.74|545.74|549.42|545.42|21
1617473690000|2021-04-03 18:14:50|549.44|545.44|549.08|545.08|549.52|545.52|549.05|545.05|30
1617473700000|2021-04-03 18:15:00|549.04|545.04|549.86|545.86|549.86|545.86|548.86|544.86|35
1617473710000|2021-04-03 18:15:10|549.89|545.89|550.31|546.31|550.31|546.31|549.89|545.89|25
1617473720000|2021-04-03 18:15:20|550.42|546.42|550.37|546.37|550.59|546.59|550.04|546.04|30
1617473730000|2021-04-03 18:15:30|550.33|546.33|550.97|546.97|551|547|550.33|546.33|26
1617473740000|2021-04-03 18:15:40|550.33|546.33|551.32|547.32|551.32|547.32|550.33|546.33|28
1617473750000|2021-04-03 18:15:50|551.4|547.4|551.42|547.42|551.47|547.47|551.03|547.03|31
1617473760000|2021-04-03 18:16:00|551.19|547.19|551.41|547.41|551.44|547.44|551.05|547.05|26
1617473770000|2021-04-03 18:16:10|551.45|547.45|551.57|547.57|551.57|547.57|551.17|547.17|30
1617473780000|2021-04-03 18:16:20|551.51|547.51|551.94|547.94|551.94|547.94|551.37|547.37|26
1617473790000|2021-04-03 18:16:30|551.95|547.95|552.14|548.14|552.19|548.19|551.95|547.95|28
1617473800000|2021-04-03 18:16:40|552.11|548.11|551.97|547.97|552.13|548.13|551.69|547.69|33
1617473810000|2021-04-03 18:16:50|551.92|547.92|552.16|548.16|552.18|548.18|551.85|547.85|31
1617473820000|2021-04-03 18:17:00|552.17|548.17|552.12|548.12|552.53|548.53|552.12|548.12|28
1617473830000|2021-04-03 18:17:10|552.1|548.1|551.87|547.87|552.1|548.1|551.64|547.64|32
1617473840000|2021-04-03 18:17:20|551.86|547.86|551.81|547.81|552|548|551.45|547.45|27
1617473850000|2021-04-03 18:17:30|551.82|547.82|551.43|547.43|551.82|547.82|551.28|547.28|30
1617473860000|2021-04-03 18:17:40|551.45|547.45|551.91|547.91|551.93|547.93|551.37|547.37|35
1617473870000|2021-04-03 18:17:50|551.85|547.85|551.61|547.61|551.93|547.93|551.61|547.61|28
1617473880000|2021-04-03 18:18:00|551.62|547.62|551.74|547.74|551.78|547.78|551.44|547.44|35
1617473890000|2021-04-03 18:18:10|551.73|547.73|551.99|547.99|552.03|548.03|551.73|547.73|24
1617473900000|2021-04-03 18:18:20|552.01|548.01|552.12|548.12|552.22|548.22|552.01|548.01|28
1617473910000|2021-04-03 18:18:30|552.15|548.15|552.62|548.62|552.66|548.66|552.15|548.15|25
1617473920000|2021-04-03 18:18:40|552.58|548.58|552.97|548.97|552.97|548.97|552.58|548.58|24
1617473930000|2021-04-03 18:18:50|553.05|549.05|553.45|549.45|553.45|549.45|553.04|549.04|22
1617473940000|2021-04-03 18:19:00|553.42|549.42|553.08|549.08|553.43|549.43|552.89|548.89|33
1617473950000|2021-04-03 18:19:10|553.04|549.04|552.92|548.92|553.08|549.08|552.86|548.86|33
1617473960000|2021-04-03 18:19:20|552.9|548.9|552.96|548.96|553.18|549.18|552.87|548.87|32
1617473970000|2021-04-03 18:19:30|552.95|548.95|553.04|549.04|553.16|549.16|552.88|548.88|30
1617473980000|2021-04-03 18:19:40|553.07|549.07|552.71|548.71|553.07|549.07|552.71|548.71|29
1617473990000|2021-04-03 18:19:50|552.73|548.73|553.02|549.02|553.18|549.18|552.73|548.73|31
1617474000000|2021-04-03 18:20:00|553.07|549.07|552.94|548.94|553.12|549.12|552.61|548.61|33
1617474010000|2021-04-03 18:20:10|552.93|548.93|552.51|548.51|552.93|548.93|552.48|548.48|31
1617474020000|2021-04-03 18:20:20|552.53|548.53|552.8|548.8|552.85|548.85|552.53|548.53|21
1617474030000|2021-04-03 18:20:30|552.83|548.83|552.43|548.43|552.83|548.83|552.28|548.28|29
1617474040000|2021-04-03 18:20:40|552.45|548.45|552.53|548.53|552.53|548.53|552.41|548.41|21
1617474050000|2021-04-03 18:20:50|552.58|548.58|552.52|548.52|552.65|548.65|552.34|548.34|35
1617474060000|2021-04-03 18:21:00|552.51|548.51|552.36|548.36|552.55|548.55|552.36|548.36|20
1617474070000|2021-04-03 18:21:10|552.41|548.41|552.25|548.25|552.42|548.42|552.24|548.24|27
1617474080000|2021-04-03 18:21:20|552.22|548.22|552.71|548.71|552.77|548.77|552.22|548.22|27
1617474090000|2021-04-03 18:21:30|552.7|548.7|553.19|549.19|553.19|549.19|552.7|548.7|21
1617474100000|2021-04-03 18:21:40|552.93|548.93|553.19|549.19|553.19|549.19|552.93|548.93|29
1617474110000|2021-04-03 18:21:50|553.2|549.2|553.26|549.26|553.31|549.31|552.93|548.93|23
1617474120000|2021-04-03 18:22:00|553.27|549.27|553.56|549.56|553.62|549.62|553.27|549.27|25
1617474130000|2021-04-03 18:22:10|553.57|549.57|553.55|549.55|553.73|549.73|553.46|549.46|23
1617474140000|2021-04-03 18:22:20|553.56|549.56|553.66|549.66|553.7|549.7|553.56|549.56|21
1617474150000|2021-04-03 18:22:30|553.68|549.68|553.62|549.62|553.79|549.79|553.53|549.53|21
1617474160000|2021-04-03 18:22:40|553.61|549.61|553.61|549.61|553.81|549.81|553.59|549.59|20
1617474170000|2021-04-03 18:22:50|553.59|549.59|553.63|549.63|553.65|549.65|553.59|549.59|10
1617474180000|2021-04-03 18:23:00|553.64|549.64|553.74|549.74|553.78|549.78|553.64|549.64|24
1617474190000|2021-04-03 18:23:10|553.75|549.75|553.6|549.6|553.75|549.75|553.55|549.55|16
1617474200000|2021-04-03 18:23:20|553.57|549.57|553.39|549.39|553.6|549.6|553.25|549.25|35
1617474210000|2021-04-03 18:23:30|553.42|549.42|553.47|549.47|553.53|549.53|553.41|549.41|12
1617474220000|2021-04-03 18:23:40|553.44|549.44|553.49|549.49|553.65|549.65|553.25|549.25|23
1617474230000|2021-04-03 18:23:50|553.53|549.53|553.6|549.6|553.63|549.63|553.26|549.26|26
1617474240000|2021-04-03 18:24:00|553.59|549.59|553.58|549.58|553.65|549.65|553.43|549.43|34
1617474250000|2021-04-03 18:24:10|553.55|549.55|553.61|549.61|553.7|549.7|553.42|549.42|26
1617474260000|2021-04-03 18:24:20|553.59|549.59|553.64|549.64|553.71|549.71|553.59|549.59|24
1617474270000|2021-04-03 18:24:30|553.65|549.65|553.61|549.61|553.7|549.7|553.47|549.47|20
1617474280000|2021-04-03 18:24:40|553.56|549.56|553.53|549.53|553.65|549.65|553.53|549.53|25
1617474290000|2021-04-03 18:24:50|553.52|549.52|553.7|549.7|553.7|549.7|553.39|549.39|24
1617474300000|2021-04-03 18:25:00|553.72|549.72|553.73|549.73|553.75|549.75|553.49|549.49|24
1617474310000|2021-04-03 18:25:10|553.72|549.72|553.72|549.72|553.73|549.73|553.7|549.7|10
1617474320000|2021-04-03 18:25:20|553.73|549.73|553.64|549.64|553.77|549.77|553.53|549.53|29
1617474330000|2021-04-03 18:25:30|553.68|549.68|553.43|549.43|553.68|549.68|553.3|549.3|30
1617474340000|2021-04-03 18:25:40|553.45|549.45|553.34|549.34|553.46|549.46|553.3|549.3|12
1617474350000|2021-04-03 18:25:50|553.35|549.35|553.49|549.49|553.51|549.51|553.35|549.35|20
1617474360000|2021-04-03 18:26:00|553.51|549.51|553.63|549.63|553.68|549.68|553.45|549.45|24
1617474370000|2021-04-03 18:26:10|553.58|549.58|553.6|549.6|553.66|549.66|553.49|549.49|21
1617474380000|2021-04-03 18:26:20|553.58|549.58|553.54|549.54|553.6|549.6|553.53|549.53|10
1617474390000|2021-04-03 18:26:30|553.5|549.5|553.67|549.67|553.68|549.68|553.5|549.5|11
1617474400000|2021-04-03 18:26:40|553.68|549.68|553.56|549.56|553.7|549.7|553.56|549.56|11
1617474410000|2021-04-03 18:26:50|553.58|549.58|553.54|549.54|553.61|549.61|553.52|549.52|17
1617474420000|2021-04-03 18:27:00|553.56|549.56|553.47|549.47|553.59|549.59|553.44|549.44|20
1617474430000|2021-04-03 18:27:10|553.46|549.46|553.42|549.42|553.47|549.47|553.41|549.41|10
1617474440000|2021-04-03 18:27:20|553.43|549.43|553.52|549.52|553.55|549.55|553.42|549.42|20
1617474450000|2021-04-03 18:27:30|553.5|549.5|553.49|549.49|553.52|549.52|553.48|549.48|17
1617474460000|2021-04-03 18:27:40|553.43|549.43|553.49|549.49|553.49|549.49|553.43|549.43|13
1617474470000|2021-04-03 18:27:50|553.48|549.48|553.46|549.46|553.5|549.5|553.44|549.44|18
1617474480000|2021-04-03 18:28:00|553.45|549.45|553.42|549.42|553.49|549.49|553.41|549.41|18
1617474490000|2021-04-03 18:28:10|553.41|549.41|553.67|549.67|553.68|549.68|553.35|549.35|29
1617474500000|2021-04-03 18:28:20|553.68|549.68|553.78|549.78|553.78|549.78|553.61|549.61|15
1617474510000|2021-04-03 18:28:30|553.77|549.77|553.75|549.75|553.81|549.81|553.61|549.61|23
1617474520000|2021-04-03 18:28:40|553.74|549.74|553.98|549.98|553.98|549.98|553.74|549.74|24
1617474530000|2021-04-03 18:28:50|554.05|550.05|554.02|550.02|554.1|550.1|553.87|549.87|25
1617474540000|2021-04-03 18:29:00|554.01|550.01|554.01|550.01|554.02|550.02|553.97|549.97|20
1617474550000|2021-04-03 18:29:10|554.02|550.02|554.07|550.07|554.07|550.07|554.02|550.02|2
1617474560000|2021-04-03 18:29:20|554.08|550.08|553.83|549.83|554.09|550.09|553.81|549.81|21
1617474570000|2021-04-03 18:29:30|553.82|549.82|553.97|549.97|553.97|549.97|553.82|549.82|13
1617474580000|2021-04-03 18:29:40|553.98|549.98|554.03|550.03|554.03|550.03|553.94|549.94|23
1617474590000|2021-04-03 18:29:50|554.02|550.02|554.04|550.04|554.04|550.04|554.02|550.02|18
1617474600000|2021-04-03 18:30:00|554.05|550.05|553.92|549.92|554.11|550.11|553.84|549.84|23
1617474610000|2021-04-03 18:30:10|553.94|549.94|554|550|554.01|550.01|553.94|549.94|10
1617474620000|2021-04-03 18:30:20|553.99|549.99|553.96|549.96|554.12|550.12|553.82|549.82|21
1617474630000|2021-04-03 18:30:30|553.97|549.97|554.07|550.07|554.11|550.11|553.97|549.97|21
1617474640000|2021-04-03 18:30:40|554.06|550.06|554.08|550.08|554.1|550.1|554.06|550.06|16
1617474650000|2021-04-03 18:30:50|554.05|550.05|554.08|550.08|554.1|550.1|554.04|550.04|14
1617474660000|2021-04-03 18:31:00|554.07|550.07|554|550|554.07|550.07|553.98|549.98|17
1617474670000|2021-04-03 18:31:10|554.02|550.02|554.23|550.23|554.23|550.23|554.02|550.02|14
1617474680000|2021-04-03 18:31:20|554.22|550.22|554.34|550.34|554.34|550.34|554.2|550.2|22
1617474690000|2021-04-03 18:31:30|554.37|550.37|554.88|550.88|554.88|550.88|554.37|550.37|23
1617474700000|2021-04-03 18:31:40|554.87|550.87|554.81|550.81|554.87|550.87|554.8|550.8|13
1617474710000|2021-04-03 18:31:50|554.8|550.8|555.14|551.14|555.15|551.15|554.78|550.78|19
1617474720000|2021-04-03 18:32:00|555.15|551.15|555.55|551.55|555.57|551.57|555.15|551.15|28
1617474730000|2021-04-03 18:32:10|555.49|551.49|555.66|551.66|555.66|551.66|555.42|551.42|25
1617474740000|2021-04-03 18:32:20|555.65|551.65|555.42|551.42|555.69|551.69|555.41|551.41|30
1617474750000|2021-04-03 18:32:30|555.43|551.43|555.46|551.46|555.53|551.53|555.43|551.43|20
1617474760000|2021-04-03 18:32:40|555.47|551.47|555.72|551.72|555.76|551.76|555.46|551.46|27
1617474770000|2021-04-03 18:32:50|555.71|551.71|555.67|551.67|555.77|551.77|555.65|551.65|23
1617474780000|2021-04-03 18:33:00|555.68|551.68|555.43|551.43|555.69|551.69|555.43|551.43|25
1617474790000|2021-04-03 18:33:10|555.4|551.4|555.63|551.63|555.64|551.64|555.4|551.4|31
1617474800000|2021-04-03 18:33:20|555.64|551.64|555.55|551.55|555.67|551.67|555.45|551.45|23
1617474810000|2021-04-03 18:33:30|555.53|551.53|555.55|551.55|555.57|551.57|555.53|551.53|21
1617474820000|2021-04-03 18:33:40|555.54|551.54|555.92|551.92|555.92|551.92|555.54|551.54|17
1617474830000|2021-04-03 18:33:50|555.94|551.94|555.67|551.67|556.05|552.05|555.66|551.66|29
1617474840000|2021-04-03 18:34:00|555.74|551.74|555.95|551.95|555.95|551.95|555.74|551.74|25
1617474850000|2021-04-03 18:34:10|555.96|551.96|555.92|551.92|556.03|552.03|555.89|551.89|25
1617474860000|2021-04-03 18:34:20|555.91|551.91|555.68|551.68|555.91|551.91|555.61|551.61|21
1617474870000|2021-04-03 18:34:30|555.67|551.67|555.69|551.69|555.78|551.78|555.66|551.66|10
1617474880000|2021-04-03 18:34:40|555.67|551.67|555.81|551.81|555.81|551.81|555.67|551.67|18
1617474890000|2021-04-03 18:34:50|555.83|551.83|555.85|551.85|555.87|551.87|555.82|551.82|21
1617474900000|2021-04-03 18:35:00|555.83|551.83|555.76|551.76|555.84|551.84|555.72|551.72|13
1617474910000|2021-04-03 18:35:10|555.75|551.75|555.39|551.39|555.75|551.75|555.34|551.34|23
1617474920000|2021-04-03 18:35:20|555.38|551.38|554.8|550.8|555.39|551.39|554.67|550.67|31
1617474930000|2021-04-03 18:35:30|554.79|550.79|555.02|551.02|555.13|551.13|554.79|550.79|29
1617474940000|2021-04-03 18:35:40|555|551|555.02|551.02|555.05|551.05|555|551|19
1617474950000|2021-04-03 18:35:50|555.03|551.03|555.07|551.07|555.16|551.16|555.03|551.03|16
1617474960000|2021-04-03 18:36:00|555.05|551.05|555.03|551.03|555.05|551.05|554.93|550.93|20
1617474970000|2021-04-03 18:36:10|555.02|551.02|555.07|551.07|555.15|551.15|555.02|551.02|28
1617474980000|2021-04-03 18:36:20|555.1|551.1|555.02|551.02|555.1|551.1|555.02|551.02|17
1617474990000|2021-04-03 18:36:30|555.01|551.01|555.05|551.05|555.08|551.08|554.98|550.98|17
1617475000000|2021-04-03 18:36:40|555.04|551.04|555.06|551.06|555.12|551.12|555.01|551.01|13
1617475010000|2021-04-03 18:36:50|555.08|551.08|555.04|551.04|555.08|551.08|555.04|551.04|8
1617475020000|2021-04-03 18:37:00|555.05|551.05|555.1|551.1|555.26|551.26|555.05|551.05|25
1617475030000|2021-04-03 18:37:10|555.09|551.09|555.08|551.08|555.11|551.11|555.07|551.07|27
1617475040000|2021-04-03 18:37:20|555.07|551.07|555.08|551.08|555.08|551.08|555.06|551.06|12
1617475050000|2021-04-03 18:37:30|555.07|551.07|555.06|551.06|555.1|551.1|555.06|551.06|6
1617475060000|2021-04-03 18:37:40|555.07|551.07|555.06|551.06|555.07|551.07|555.06|551.06|4
1617475070000|2021-04-03 18:37:50|555.07|551.07|555.04|551.04|555.15|551.15|555.04|551.04|12
1617475080000|2021-04-03 18:38:00|555.05|551.05|554.63|550.63|555.07|551.07|554.59|550.59|25
1617475090000|2021-04-03 18:38:10|554.64|550.64|554.56|550.56|554.64|550.64|554.45|550.45|26
1617475100000|2021-04-03 18:38:20|554.55|550.55|554.09|550.09|554.56|550.56|554.06|550.06|30
1617475110000|2021-04-03 18:38:30|554.1|550.1|554.42|550.42|554.42|550.42|554.09|550.09|22
1617475120000|2021-04-03 18:38:40|554.36|550.36|554.37|550.37|554.49|550.49|554.28|550.28|35
1617475130000|2021-04-03 18:38:50|554.44|550.44|554.46|550.46|554.46|550.46|554.33|550.33|34
1617475140000|2021-04-03 18:39:00|554.51|550.51|554.66|550.66|554.75|550.75|554.45|550.45|25
1617475150000|2021-04-03 18:39:10|554.69|550.69|554.68|550.68|554.69|550.69|554.66|550.66|10
1617475160000|2021-04-03 18:39:20|554.69|550.69|554.87|550.87|554.94|550.94|554.69|550.69|24
1617475170000|2021-04-03 18:39:30|554.94|550.94|554.91|550.91|554.95|550.95|554.72|550.72|30
1617475180000|2021-04-03 18:39:40|554.92|550.92|555.44|551.44|555.47|551.47|554.85|550.85|30
1617475190000|2021-04-03 18:39:50|555.43|551.43|555.45|551.45|555.48|551.48|555.43|551.43|8
1617475200000|2021-04-03 18:40:00|555.46|551.46|555.55|551.55|555.69|551.69|555.46|551.46|20
1617475210000|2021-04-03 18:40:10|555.57|551.57|555.7|551.7|555.7|551.7|555.52|551.52|18
1617475220000|2021-04-03 18:40:20|555.69|551.69|555.61|551.61|555.69|551.69|555.56|551.56|20
1617475230000|2021-04-03 18:40:30|555.6|551.6|555.56|551.56|555.69|551.69|555.56|551.56|23
1617475240000|2021-04-03 18:40:40|555.65|551.65|555.48|551.48|555.65|551.65|555.4|551.4|24
1617475250000|2021-04-03 18:40:50|555.49|551.49|555.49|551.49|555.55|551.55|555.4|551.4|23
1617475260000|2021-04-03 18:41:00|555.41|551.41|555.12|551.12|555.45|551.45|555.08|551.08|32
1617475270000|2021-04-03 18:41:10|555.09|551.09|555.19|551.19|555.23|551.23|555.03|551.03|28
1617475280000|2021-04-03 18:41:20|555.08|551.08|555.15|551.15|555.35|551.35|555.07|551.07|34
1617475290000|2021-04-03 18:41:30|555.13|551.13|555.03|551.03|555.25|551.25|554.89|550.89|36
1617475300000|2021-04-03 18:41:40|554.9|550.9|555.24|551.24|556.21|552.21|554.88|550.88|29
1617475310000|2021-04-03 18:41:50|555.17|551.17|555.08|551.08|555.21|551.21|555.08|551.08|25
1617475320000|2021-04-03 18:42:00|555.06|551.06|555.14|551.14|555.15|551.15|554.95|550.95|30
1617475330000|2021-04-03 18:42:10|555.13|551.13|555.25|551.25|555.28|551.28|555.13|551.13|18
1617475340000|2021-04-03 18:42:20|555.22|551.22|555.18|551.18|555.23|551.23|555.17|551.17|9
1617475350000|2021-04-03 18:42:30|555.17|551.17|554.97|550.97|555.17|551.17|554.97|550.97|11
1617475360000|2021-04-03 18:42:40|554.99|550.99|554.98|550.98|555.06|551.06|554.97|550.97|12
1617475370000|2021-04-03 18:42:50|554.97|550.97|554.88|550.88|554.98|550.98|554.88|550.88|14
1617475380000|2021-04-03 18:43:00|554.89|550.89|554.92|550.92|554.92|550.92|554.88|550.88|14
1617475390000|2021-04-03 18:43:10|554.91|550.91|554.93|550.93|555|551|554.91|550.91|22
1617475400000|2021-04-03 18:43:20|554.92|550.92|554.9|550.9|554.93|550.93|554.9|550.9|7
1617475410000|2021-04-03 18:43:30|554.93|550.93|554.93|550.93|554.97|550.97|554.92|550.92|13
1617475420000|2021-04-03 18:43:40|554.9|550.9|554.85|550.85|554.91|550.91|554.85|550.85|8
1617475430000|2021-04-03 18:43:50|554.87|550.87|554.8|550.8|554.87|550.87|554.8|550.8|9
1617475440000|2021-04-03 18:44:00|554.79|550.79|555.04|551.04|555.04|551.04|554.79|550.79|21
1617475450000|2021-04-03 18:44:10|555.02|551.02|555.37|551.37|555.39|551.39|555.02|551.02|22
1617475460000|2021-04-03 18:44:20|555.39|551.39|555.27|551.27|555.45|551.45|555.26|551.26|22
1617475470000|2021-04-03 18:44:30|555.26|551.26|555.22|551.22|555.29|551.29|555.22|551.22|19
1617475480000|2021-04-03 18:44:40|555.21|551.21|555.08|551.08|555.24|551.24|555.08|551.08|24
1617475490000|2021-04-03 18:44:50|555.1|551.1|555.31|551.31|555.31|551.31|555.08|551.08|12
1617475500000|2021-04-03 18:45:00|555.27|551.27|555.66|551.66|555.69|551.69|555.17|551.17|27
1617475510000|2021-04-03 18:45:10|555.7|551.7|555.42|551.42|555.7|551.7|555.41|551.41|16
1617475520000|2021-04-03 18:45:20|555.41|551.41|555.01|551.01|555.42|551.42|554.99|550.99|29
1617475530000|2021-04-03 18:45:30|555.06|551.06|554.76|550.76|555.06|551.06|554.74|550.74|32
1617475540000|2021-04-03 18:45:40|554.9|550.9|554.88|550.88|554.9|550.9|554.8|550.8|23
1617475550000|2021-04-03 18:45:50|554.89|550.89|554.8|550.8|554.89|550.89|554.76|550.76|28
1617475560000|2021-04-03 18:46:00|554.76|550.76|554.87|550.87|554.87|550.87|554.53|550.53|20
1617475570000|2021-04-03 18:46:10|554.79|550.79|554.81|550.81|554.81|550.81|554.78|550.78|7
1617475580000|2021-04-03 18:46:20|554.83|550.83|554.94|550.94|554.95|550.95|554.77|550.77|9
1617475590000|2021-04-03 18:46:30|554.97|550.97|555.18|551.18|555.21|551.21|554.97|550.97|18
1617475600000|2021-04-03 18:46:40|555.2|551.2|555.14|551.14|555.2|551.2|555.03|551.03|26
1617475610000|2021-04-03 18:46:50|555.12|551.12|555.01|551.01|555.13|551.13|555.01|551.01|12
1617475620000|2021-04-03 18:47:00|555.04|551.04|554.84|550.84|555.15|551.15|554.84|550.84|26
1617475630000|2021-04-03 18:47:10|554.85|550.85|554.82|550.82|554.86|550.86|554.81|550.81|13
1617475640000|2021-04-03 18:47:20|554.84|550.84|554.63|550.63|554.84|550.84|554.63|550.63|17
1617475650000|2021-04-03 18:47:30|554.6|550.6|554.58|550.58|554.64|550.64|554.54|550.54|26
1617475660000|2021-04-03 18:47:40|554.62|550.62|554.69|550.69|554.71|550.71|554.54|550.54|20
1617475670000|2021-04-03 18:47:50|554.68|550.68|554.61|550.61|554.71|550.71|554.49|550.49|25
1617475680000|2021-04-03 18:48:00|554.62|550.62|554.51|550.51|554.62|550.62|554.48|550.48|17
1617475690000|2021-04-03 18:48:10|554.47|550.47|554.74|550.74|554.74|550.74|554.46|550.46|21
1617475700000|2021-04-03 18:48:20|554.73|550.73|555.12|551.12|555.18|551.18|554.73|550.73|28
1617475710000|2021-04-03 18:48:30|555.13|551.13|555.14|551.14|555.14|551.14|555.12|551.12|14
1617475720000|2021-04-03 18:48:40|555.2|551.2|555.44|551.44|555.44|551.44|555.18|551.18|20
1617475730000|2021-04-03 18:48:50|555.41|551.41|555.29|551.29|555.48|551.48|555.27|551.27|20
1617475740000|2021-04-03 18:49:00|555.25|551.25|555.17|551.17|555.35|551.35|555.06|551.06|32
1617475750000|2021-04-03 18:49:10|555.16|551.16|555.18|551.18|555.22|551.22|555.14|551.14|24
1617475760000|2021-04-03 18:49:20|555.17|551.17|555.29|551.29|555.34|551.34|555.15|551.15|26
1617475770000|2021-04-03 18:49:30|555.31|551.31|555.24|551.24|555.33|551.33|555.16|551.16|26
1617475780000|2021-04-03 18:49:40|555.25|551.25|555.23|551.23|555.25|551.25|555.15|551.15|28
1617475790000|2021-04-03 18:49:50|555.22|551.22|555.1|551.1|555.23|551.23|555.1|551.1|25
1617475800000|2021-04-03 18:50:00|555.09|551.09|555.1|551.1|555.12|551.12|555.04|551.04|23
1617475810000|2021-04-03 18:50:10|555.11|551.11|555.19|551.19|555.21|551.21|555.07|551.07|15
1617475820000|2021-04-03 18:50:20|555.18|551.18|555.21|551.21|555.22|551.22|555.18|551.18|12
1617475830000|2021-04-03 18:50:30|555.22|551.22|555.1|551.1|555.22|551.22|555.02|551.02|16
1617475840000|2021-04-03 18:50:40|555.09|551.09|555.1|551.1|555.13|551.13|555.08|551.08|9
1617475850000|2021-04-03 18:50:50|555.04|551.04|555.02|551.02|555.08|551.08|555.01|551.01|12
1617475860000|2021-04-03 18:51:00|554.97|550.97|554.95|550.95|554.98|550.98|554.73|550.73|27
1617475870000|2021-04-03 18:51:10|554.94|550.94|554.99|550.99|555.01|551.01|554.89|550.89|17
1617475880000|2021-04-03 18:51:20|554.98|550.98|555.3|551.3|555.3|551.3|554.93|550.93|24
1617475890000|2021-04-03 18:51:30|555.34|551.34|555.51|551.51|555.51|551.51|555.33|551.33|12
1617475900000|2021-04-03 18:51:40|555.5|551.5|555.78|551.78|555.8|551.8|555.48|551.48|18
1617475910000|2021-04-03 18:51:50|555.77|551.77|555.93|551.93|556|552|555.75|551.75|26
1617475920000|2021-04-03 18:52:00|555.95|551.95|555.95|551.95|555.95|551.95|555.88|551.88|20
1617475930000|2021-04-03 18:52:10|555.94|551.94|555.8|551.8|555.95|551.95|555.77|551.77|23
1617475940000|2021-04-03 18:52:20|555.77|551.77|556.56|552.56|556.56|552.56|555.77|551.77|21
1617475950000|2021-04-03 18:52:30|556.57|552.57|556.84|552.84|556.93|552.93|556.57|552.57|17
1617475960000|2021-04-03 18:52:40|556.78|552.78|556.58|552.58|556.78|552.78|556.46|552.46|23
1617475970000|2021-04-03 18:52:50|556.57|552.57|556.8|552.8|556.8|552.8|556.56|552.56|16
1617475980000|2021-04-03 18:53:00|556.78|552.78|556.54|552.54|556.8|552.8|556.54|552.54|18
1617475990000|2021-04-03 18:53:10|556.64|552.64|556.72|552.72|556.72|552.72|556.57|552.57|18
1617476000000|2021-04-03 18:53:20|556.71|552.71|556.61|552.61|556.71|552.71|556.58|552.58|11
1617476010000|2021-04-03 18:53:30|556.59|552.59|556.87|552.87|556.87|552.87|556.59|552.59|15
1617476020000|2021-04-03 18:53:40|556.86|552.86|556.85|552.85|556.86|552.86|556.85|552.85|4
1617476030000|2021-04-03 18:53:50|556.86|552.86|556.82|552.82|556.87|552.87|556.81|552.81|21
1617476040000|2021-04-03 18:54:00|556.83|552.83|556.71|552.71|556.83|552.83|556.71|552.71|19
1617476050000|2021-04-03 18:54:10|556.7|552.7|556.79|552.79|556.8|552.8|556.7|552.7|10
1617476060000|2021-04-03 18:54:20|556.8|552.8|556.76|552.76|556.81|552.81|556.62|552.62|16
1617476070000|2021-04-03 18:54:30|556.78|552.78|556.83|552.83|556.85|552.85|556.68|552.68|15
1617476080000|2021-04-03 18:54:40|556.82|552.82|556.84|552.84|556.86|552.86|556.72|552.72|17
1617476090000|2021-04-03 18:54:50|556.83|552.83|556.82|552.82|556.84|552.84|556.69|552.69|23
1617476100000|2021-04-03 18:55:00|556.84|552.84|556.73|552.73|556.84|552.84|556.63|552.63|23
1617476110000|2021-04-03 18:55:10|556.71|552.71|556.86|552.86|556.86|552.86|556.68|552.68|19
1617476120000|2021-04-03 18:55:20|556.87|552.87|556.72|552.72|556.88|552.88|556.64|552.64|21
1617476130000|2021-04-03 18:55:30|556.73|552.73|556.88|552.88|556.88|552.88|556.62|552.62|17
1617476140000|2021-04-03 18:55:40|556.89|552.89|556.8|552.8|556.89|552.89|556.68|552.68|15
1617476150000|2021-04-03 18:55:50|556.82|552.82|556.76|552.76|556.83|552.83|556.74|552.74|12
1617476160000|2021-04-03 18:56:00|556.75|552.75|556.79|552.79|556.82|552.82|556.75|552.75|21
1617476170000|2021-04-03 18:56:10|556.8|552.8|556.72|552.72|556.8|552.8|556.72|552.72|10
1617476180000|2021-04-03 18:56:20|556.65|552.65|556.14|552.14|556.65|552.65|556.09|552.09|30
1617476190000|2021-04-03 18:56:30|556.17|552.17|556.43|552.43|556.46|552.46|556.17|552.17|32
1617476200000|2021-04-03 18:56:40|556.4|552.4|556.57|552.57|556.59|552.59|556.39|552.39|26
1617476210000|2021-04-03 18:56:50|556.6|552.6|556.79|552.79|556.95|552.95|556.6|552.6|29
1617476220000|2021-04-03 18:57:00|556.78|552.78|556.57|552.57|556.81|552.81|556.55|552.55|20
1617476230000|2021-04-03 18:57:10|556.56|552.56|556.77|552.77|556.77|552.77|556.56|552.56|23
1617476240000|2021-04-03 18:57:20|556.79|552.79|556.89|552.89|556.98|552.98|556.71|552.71|13
1617476250000|2021-04-03 18:57:30|556.91|552.91|557.01|553.01|557.01|553.01|556.91|552.91|14
1617476260000|2021-04-03 18:57:40|557.02|553.02|557.2|553.2|557.2|553.2|557.01|553.01|10
1617476270000|2021-04-03 18:57:50|557.21|553.21|557.36|553.36|557.4|553.4|557.2|553.2|13
1617476280000|2021-04-03 18:58:00|557.38|553.38|557.37|553.37|557.49|553.49|557.35|553.35|19
1617476290000|2021-04-03 18:58:10|557.36|553.36|557.37|553.37|557.56|553.56|557.27|553.27|24
1617476300000|2021-04-03 18:58:20|557.39|553.39|557.62|553.62|557.62|553.62|557.39|553.39|17
1617476310000|2021-04-03 18:58:30|557.61|553.61|557.92|553.92|557.92|553.92|557.59|553.59|23
1617476320000|2021-04-03 18:58:40|557.91|553.91|557.95|553.95|557.95|553.95|557.65|553.65|20
1617476330000|2021-04-03 18:58:50|557.92|553.92|557.73|553.73|557.95|553.95|557.71|553.71|31
1617476340000|2021-04-03 18:59:00|557.74|553.74|558.3|554.3|558.31|554.31|557.74|553.74|24
1617476350000|2021-04-03 18:59:10|558.26|554.26|558.3|554.3|558.38|554.38|558.25|554.25|22
1617476360000|2021-04-03 18:59:20|558.23|554.23|558.03|554.03|558.23|554.23|557.88|553.88|25
1617476370000|2021-04-03 18:59:30|558.02|554.02|558.06|554.06|558.19|554.19|558.02|554.02|17
1617476380000|2021-04-03 18:59:40|558.05|554.05|557.78|553.78|558.06|554.06|557.78|553.78|20
1617476390000|2021-04-03 18:59:50|557.79|553.79|558.01|554.01|558.15|554.15|557.79|553.79|34
1617476400000|2021-04-03 19:00:00|557.99|553.99|558.03|554.03|558.1|554.1|557.99|553.99|26
1617476410000|2021-04-03 19:00:10|558.04|554.04|557.46|553.46|558.04|554.04|557.46|553.46|32
1617476420000|2021-04-03 19:00:20|557.44|553.44|557.41|553.41|557.56|553.56|557.28|553.28|18
1617476430000|2021-04-03 19:00:30|557.25|553.25|557.61|553.61|557.71|553.71|557.24|553.24|24
1617476440000|2021-04-03 19:00:40|557.63|553.63|557.47|553.47|557.63|553.63|557.43|553.43|25
1617476450000|2021-04-03 19:00:50|557.56|553.56|557.49|553.49|557.65|553.65|557.49|553.49|26
1617476460000|2021-04-03 19:01:00|557.52|553.52|557.89|553.89|557.93|553.93|557.52|553.52|20
1617476470000|2021-04-03 19:01:10|557.85|553.85|557.76|553.76|557.87|553.87|557.64|553.64|33
1617476480000|2021-04-03 19:01:20|557.75|553.75|557.77|553.77|557.84|553.84|557.56|553.56|32
1617476490000|2021-04-03 19:01:30|557.73|553.73|557.94|553.94|557.94|553.94|557.67|553.67|34
1617476500000|2021-04-03 19:01:40|557.93|553.93|557.99|553.99|558.07|554.07|557.93|553.93|20
1617476510000|2021-04-03 19:01:50|557.98|553.98|558.15|554.15|558.15|554.15|557.98|553.98|19
1617476520000|2021-04-03 19:02:00|558.17|554.17|558.19|554.19|558.2|554.2|558|554|29
1617476530000|2021-04-03 19:02:10|557.98|553.98|558.12|554.12|558.17|554.17|557.98|553.98|34
1617476540000|2021-04-03 19:02:20|558.13|554.13|558.13|554.13|558.19|554.19|557.95|553.95|24
1617476550000|2021-04-03 19:02:30|558.14|554.14|558.07|554.07|558.17|554.17|558.06|554.06|19
1617476560000|2021-04-03 19:02:40|558.08|554.08|558.06|554.06|558.13|554.13|558.06|554.06|10
1617476570000|2021-04-03 19:02:50|558.05|554.05|558.1|554.1|558.1|554.1|557.96|553.96|12
1617476580000|2021-04-03 19:03:00|558.09|554.09|558.06|554.06|558.12|554.12|558.05|554.05|21
1617476590000|2021-04-03 19:03:10|558.05|554.05|558.25|554.25|558.25|554.25|558.05|554.05|8
1617476600000|2021-04-03 19:03:20|558.26|554.26|558.34|554.34|558.38|554.38|558.25|554.25|22
1617476610000|2021-04-03 19:03:30|558.35|554.35|558.26|554.26|558.4|554.4|558.26|554.26|21
1617476620000|2021-04-03 19:03:40|558.15|554.15|558.21|554.21|558.24|554.24|558.15|554.15|22
1617476630000|2021-04-03 19:03:50|558.2|554.2|558.17|554.17|558.28|554.28|558.08|554.08|19
1617476640000|2021-04-03 19:04:00|558.15|554.15|558.18|554.18|558.21|554.21|558.14|554.14|15
1617476650000|2021-04-03 19:04:10|558.19|554.19|558.15|554.15|558.19|554.19|558.11|554.11|10
1617476660000|2021-04-03 19:04:20|558.16|554.16|558.17|554.17|558.17|554.17|558.14|554.14|12
1617476670000|2021-04-03 19:04:30|558.18|554.18|558.17|554.17|558.18|554.18|558.16|554.16|8
1617476680000|2021-04-03 19:04:40|558.18|554.18|558.09|554.09|558.18|554.18|558.09|554.09|16
1617476690000|2021-04-03 19:04:50|558.1|554.1|557.86|553.86|558.1|554.1|557.86|553.86|22
1617476700000|2021-04-03 19:05:00|557.87|553.87|558.05|554.05|558.11|554.11|557.86|553.86|27
1617476710000|2021-04-03 19:05:10|558.07|554.07|558.01|554.01|558.11|554.11|557.91|553.91|22
1617476720000|2021-04-03 19:05:20|558.02|554.02|558.01|554.01|558.05|554.05|557.84|553.84|13
1617476730000|2021-04-03 19:05:30|558.02|554.02|558.22|554.22|558.24|554.24|557.94|553.94|20
1617476740000|2021-04-03 19:05:40|558.21|554.21|558.19|554.19|558.25|554.25|558.16|554.16|12
1617476750000|2021-04-03 19:05:50|558.2|554.2|558.08|554.08|558.2|554.2|557.98|553.98|25
1617476760000|2021-04-03 19:06:00|558.07|554.07|558.12|554.12|558.13|554.13|557.93|553.93|23
1617476770000|2021-04-03 19:06:10|558.13|554.13|558.04|554.04|558.13|554.13|557.98|553.98|26
1617476780000|2021-04-03 19:06:20|558.05|554.05|558.06|554.06|558.06|554.06|558|554|20
1617476790000|2021-04-03 19:06:30|558.08|554.08|558.13|554.13|558.2|554.2|558.07|554.07|23
1617476800000|2021-04-03 19:06:40|558.12|554.12|558.13|554.13|558.14|554.14|558.09|554.09|16
1617476810000|2021-04-03 19:06:50|558.18|554.18|558.31|554.31|558.39|554.39|558.16|554.16|22
1617476820000|2021-04-03 19:07:00|558.3|554.3|558.38|554.38|558.4|554.4|558.21|554.21|35
1617476830000|2021-04-03 19:07:10|558.39|554.39|558.48|554.48|558.49|554.49|558.32|554.32|18
1617476840000|2021-04-03 19:07:20|558.49|554.49|558.5|554.5|558.5|554.5|558.49|554.49|2
1617476850000|2021-04-03 19:07:30|558.51|554.51|558.56|554.56|558.64|554.64|558.51|554.51|12
1617476860000|2021-04-03 19:07:40|558.59|554.59|558.59|554.59|558.62|554.62|558.55|554.55|10
1617476870000|2021-04-03 19:07:50|558.6|554.6|558.62|554.62|558.62|554.62|558.58|554.58|6
1617476880000|2021-04-03 19:08:00|558.6|554.6|558.35|554.35|558.6|554.6|558.26|554.26|24
1617476890000|2021-04-03 19:08:10|558.45|554.45|558.65|554.65|558.66|554.66|558.39|554.39|18
1617476900000|2021-04-03 19:08:20|558.68|554.68|559.01|555.01|559.01|555.01|558.68|554.68|20
1617476910000|2021-04-03 19:08:30|559.02|555.02|559.08|555.08|559.08|555.08|558.95|554.95|10
1617476920000|2021-04-03 19:08:40|559.07|555.07|558.99|554.99|559.07|555.07|558.77|554.77|22
1617476930000|2021-04-03 19:08:50|558.97|554.97|559.19|555.19|559.21|555.21|558.97|554.97|18
1617476940000|2021-04-03 19:09:00|559.21|555.21|558.74|554.74|559.21|555.21|558.66|554.66|26
1617476950000|2021-04-03 19:09:10|558.75|554.75|559.44|555.44|559.5|555.5|558.75|554.75|29
1617476960000|2021-04-03 19:09:20|559.45|555.45|559.4|555.4|559.47|555.47|559.18|555.18|27
1617476970000|2021-04-03 19:09:30|559.43|555.43|559.23|555.23|559.45|555.45|559.14|555.14|32
1617476980000|2021-04-03 19:09:40|559.26|555.26|559.41|555.41|559.46|555.46|559.25|555.25|18
1617476990000|2021-04-03 19:09:50|559.4|555.4|559.5|555.5|559.54|555.54|559.28|555.28|20
1617477000000|2021-04-03 19:10:00|559.51|555.51|559.55|555.55|559.55|555.55|559.25|555.25|27
1617477010000|2021-04-03 19:10:10|559.57|555.57|559.5|555.5|559.65|555.65|559.42|555.42|30
1617477020000|2021-04-03 19:10:20|559.48|555.48|559.28|555.28|559.53|555.53|559.28|555.28|24
1617477030000|2021-04-03 19:10:30|559.16|555.16|559.6|555.6|559.61|555.61|559.16|555.16|23
1617477040000|2021-04-03 19:10:40|559.61|555.61|559.79|555.79|559.95|555.95|559.61|555.61|15
1617477050000|2021-04-03 19:10:50|559.82|555.82|559.6|555.6|559.83|555.83|559.48|555.48|26
1617477060000|2021-04-03 19:11:00|559.62|555.62|559.48|555.48|559.62|555.62|559.34|555.34|28
1617477070000|2021-04-03 19:11:10|559.47|555.47|559.3|555.3|559.47|555.47|559.21|555.21|20
1617477080000|2021-04-03 19:11:20|559.13|555.13|559.18|555.18|559.3|555.3|559.1|555.1|22
1617477090000|2021-04-03 19:11:30|559.25|555.25|558.89|554.89|559.25|555.25|558.89|554.89|27
1617477100000|2021-04-03 19:11:40|558.78|554.78|558.31|554.31|558.92|554.92|558.3|554.3|23
1617477110000|2021-04-03 19:11:50|558.15|554.15|558.27|554.27|558.3|554.3|558.15|554.15|18
1617477120000|2021-04-03 19:12:00|558.26|554.26|558.72|554.72|558.72|554.72|558.26|554.26|19
1617477130000|2021-04-03 19:12:10|558.74|554.74|559|555|559|555|558.56|554.56|24
1617477140000|2021-04-03 19:12:20|558.99|554.99|558.98|554.98|559.11|555.11|558.73|554.73|24
1617477150000|2021-04-03 19:12:30|558.97|554.97|558.92|554.92|559.06|555.06|558.92|554.92|23
1617477160000|2021-04-03 19:12:40|558.88|554.88|558.83|554.83|559.1|555.1|558.81|554.81|28
1617477170000|2021-04-03 19:12:50|558.84|554.84|559.28|555.28|559.29|555.29|558.83|554.83|22
1617477180000|2021-04-03 19:13:00|559.03|555.03|559.41|555.41|559.42|555.42|558.9|554.9|29
1617477190000|2021-04-03 19:13:10|559.42|555.42|559.31|555.31|559.43|555.43|559.21|555.21|31
1617477200000|2021-04-03 19:13:20|559.32|555.32|559.23|555.23|559.47|555.47|559.2|555.2|25
1617477210000|2021-04-03 19:13:30|559.24|555.24|559.43|555.43|559.54|555.54|559.24|555.24|27
1617477220000|2021-04-03 19:13:40|559.47|555.47|559.46|555.46|559.48|555.48|559.33|555.33|22
1617477230000|2021-04-03 19:13:50|559.47|555.47|559.42|555.42|559.47|555.47|559.36|555.36|13
1617477240000|2021-04-03 19:14:00|559.41|555.41|559.39|555.39|559.43|555.43|559.22|555.22|23
1617477250000|2021-04-03 19:14:10|559.41|555.41|559.38|555.38|559.44|555.44|559.21|555.21|11
1617477260000|2021-04-03 19:14:20|559.27|555.27|558.99|554.99|559.28|555.28|558.9|554.9|24
1617477270000|2021-04-03 19:14:30|558.98|554.98|558.95|554.95|558.98|554.98|558.73|554.73|24
1617477280000|2021-04-03 19:14:40|558.96|554.96|558.94|554.94|559.02|555.02|558.76|554.76|22
1617477290000|2021-04-03 19:14:50|558.93|554.93|558.91|554.91|558.93|554.93|558.71|554.71|20
1617477300000|2021-04-03 19:15:00|558.92|554.92|558.79|554.79|558.93|554.93|558.72|554.72|32
1617477310000|2021-04-03 19:15:10|558.78|554.78|558.68|554.68|558.87|554.87|558.65|554.65|28
1617477320000|2021-04-03 19:15:20|558.67|554.67|558.7|554.7|558.71|554.71|558.56|554.56|23
1617477330000|2021-04-03 19:15:30|558.72|554.72|558.51|554.51|558.74|554.74|558.41|554.41|21
1617477340000|2021-04-03 19:15:40|558.54|554.54|558.34|554.34|558.57|554.57|558.34|554.34|27
1617477350000|2021-04-03 19:15:50|558.31|554.31|558.22|554.22|558.35|554.35|558.01|554.01|28
1617477360000|2021-04-03 19:16:00|558.23|554.23|557.98|553.98|558.23|554.23|557.87|553.87|33
1617477370000|2021-04-03 19:16:10|557.93|553.93|558.4|554.4|558.43|554.43|557.93|553.93|36
1617477380000|2021-04-03 19:16:20|558.39|554.39|558.41|554.41|558.41|554.41|558.38|554.38|15
1617477390000|2021-04-03 19:16:30|558.4|554.4|558.3|554.3|558.41|554.41|558.29|554.29|14
1617477400000|2021-04-03 19:16:40|558.32|554.32|558.36|554.36|558.37|554.37|558.32|554.32|7
1617477410000|2021-04-03 19:16:50|558.37|554.37|558.27|554.27|558.38|554.38|558.27|554.27|6
1617477420000|2021-04-03 19:17:00|558.26|554.26|558.07|554.07|558.27|554.27|558.01|554.01|12
1617477430000|2021-04-03 19:17:10|557.96|553.96|558.06|554.06|558.06|554.06|557.96|553.96|9
1617477440000|2021-04-03 19:17:20|557.99|553.99|558.13|554.13|558.16|554.16|557.91|553.91|27
1617477450000|2021-04-03 19:17:30|558.12|554.12|558.15|554.15|558.15|554.15|558.12|554.12|4
1617477460000|2021-04-03 19:17:40|558.03|554.03|558.15|554.15|558.15|554.15|558.03|554.03|5
1617477470000|2021-04-03 19:17:50|558.19|554.19|558.19|554.19|558.19|554.19|558.19|554.19|1
1617477480000|2021-04-03 19:18:00|558.2|554.2|558.55|554.55|558.61|554.61|558.2|554.2|24
1617477490000|2021-04-03 19:18:10|558.57|554.57|558.56|554.56|558.58|554.58|558.56|554.56|3
1617477510000|2021-04-03 19:18:30|558.61|554.61|558.62|554.62|558.62|554.62|558.61|554.61|2
1617477520000|2021-04-03 19:18:40|558.61|554.61|558.6|554.6|558.61|554.61|558.6|554.6|2
1617477530000|2021-04-03 19:18:50|558.57|554.57|558.39|554.39|558.57|554.57|558.38|554.38|14
1617477540000|2021-04-03 19:19:00|558.21|554.21|558.27|554.27|558.29|554.29|558.21|554.21|15
1617477550000|2021-04-03 19:19:10|558.26|554.26|558.29|554.29|558.29|554.29|558.23|554.23|13
1617477560000|2021-04-03 19:19:20|558.28|554.28|558.38|554.38|558.38|554.38|558.24|554.24|12
1617477570000|2021-04-03 19:19:30|558.4|554.4|558.46|554.46|558.46|554.46|558.4|554.4|8
1617477580000|2021-04-03 19:19:40|558.47|554.47|558.49|554.49|558.49|554.49|558.46|554.46|6
1617477590000|2021-04-03 19:19:50|558.5|554.5|558.63|554.63|558.63|554.63|558.5|554.5|8
1617477600000|2021-04-03 19:20:00|558.6|554.6|558.48|554.48|558.61|554.61|558.48|554.48|14
1617477610000|2021-04-03 19:20:10|558.42|554.42|558.43|554.43|558.43|554.43|558.33|554.33|14
1617477620000|2021-04-03 19:20:20|558.42|554.42|558.43|554.43|558.53|554.53|558.42|554.42|17
1617477630000|2021-04-03 19:20:30|558.45|554.45|558.62|554.62|558.62|554.62|558.44|554.44|13
1617477640000|2021-04-03 19:20:40|558.63|554.63|558.59|554.59|558.63|554.63|558.48|554.48|14
1617477650000|2021-04-03 19:20:50|558.6|554.6|558.61|554.61|558.62|554.62|558.6|554.6|7
1617477660000|2021-04-03 19:21:00|558.59|554.59|558.62|554.62|558.62|554.62|558.59|554.59|10
1617477670000|2021-04-03 19:21:10|558.61|554.61|558.62|554.62|558.62|554.62|558.61|554.61|2
1617477680000|2021-04-03 19:21:20|558.61|554.61|558.53|554.53|558.62|554.62|558.53|554.53|5
1617477690000|2021-04-03 19:21:30|558.44|554.44|558.44|554.44|558.53|554.53|558.42|554.42|18
1617477700000|2021-04-03 19:21:40|558.45|554.45|558.47|554.47|558.48|554.48|558.32|554.32|17
1617477710000|2021-04-03 19:21:50|558.39|554.39|558.39|554.39|558.4|554.4|558.27|554.27|6
1617477720000|2021-04-03 19:22:00|558.27|554.27|558.32|554.32|558.38|554.38|558.27|554.27|10
1617477730000|2021-04-03 19:22:10|558.21|554.21|558.27|554.27|558.29|554.29|558.21|554.21|5
1617477740000|2021-04-03 19:22:20|558.28|554.28|558.34|554.34|558.35|554.35|558.24|554.24|17
1617477760000|2021-04-03 19:22:40|558.35|554.35|558.34|554.34|558.35|554.35|558.34|554.34|4
1617477770000|2021-04-03 19:22:50|558.35|554.35|558.28|554.28|558.35|554.35|558.23|554.23|9
1617477780000|2021-04-03 19:23:00|558.33|554.33|558.48|554.48|558.48|554.48|558.33|554.33|9
1617477790000|2021-04-03 19:23:10|558.49|554.49|558.49|554.49|558.5|554.5|558.48|554.48|7
1617477800000|2021-04-03 19:23:20|558.51|554.51|558.63|554.63|558.64|554.64|558.51|554.51|10
1617477810000|2021-04-03 19:23:30|558.62|554.62|558.61|554.61|558.63|554.63|558.61|554.61|6
1617477820000|2021-04-03 19:23:40|558.62|554.62|558.67|554.67|558.67|554.67|558.62|554.62|2
1617477830000|2021-04-03 19:23:50|558.68|554.68|558.68|554.68|558.68|554.68|558.68|554.68|1
1617477840000|2021-04-03 19:24:00|558.72|554.72|558.61|554.61|558.72|554.72|558.61|554.61|3
1617477850000|2021-04-03 19:24:10|558.59|554.59|558.69|554.69|558.7|554.7|558.59|554.59|12
1617477860000|2021-04-03 19:24:20|558.67|554.67|558.59|554.59|558.67|554.67|558.51|554.51|12
1617477870000|2021-04-03 19:24:30|558.6|554.6|558.54|554.54|558.62|554.62|558.45|554.45|13
1617477880000|2021-04-03 19:24:40|558.56|554.56|558.6|554.6|558.63|554.63|558.56|554.56|14
1617477890000|2021-04-03 19:24:50|558.59|554.59|558.39|554.39|558.6|554.6|558.39|554.39|12
1617477900000|2021-04-03 19:25:00|558.54|554.54|558.35|554.35|558.54|554.54|558.32|554.32|9
1617477910000|2021-04-03 19:25:10|558.34|554.34|558.39|554.39|558.39|554.39|558.33|554.33|14
1617477920000|2021-04-03 19:25:20|558.4|554.4|558.37|554.37|558.45|554.45|558.32|554.32|13
1617477930000|2021-04-03 19:25:30|558.38|554.38|558.34|554.34|558.39|554.39|558.24|554.24|13
1617477940000|2021-04-03 19:25:40|558.33|554.33|558.4|554.4|558.4|554.4|558.33|554.33|7
1617477950000|2021-04-03 19:25:50|558.38|554.38|558.38|554.38|558.38|554.38|558.37|554.37|7
1617477960000|2021-04-03 19:26:00|558.37|554.37|558.54|554.54|558.55|554.55|558.37|554.37|6
1617477970000|2021-04-03 19:26:10|558.38|554.38|558.34|554.34|558.52|554.52|558.32|554.32|24
1617477980000|2021-04-03 19:26:20|558.35|554.35|558.41|554.41|558.42|554.42|558.35|554.35|7
1617477990000|2021-04-03 19:26:30|558.43|554.43|558.42|554.42|558.43|554.43|558.41|554.41|7
1617478000000|2021-04-03 19:26:40|558.41|554.41|558.42|554.42|558.43|554.43|558.41|554.41|3
1617478010000|2021-04-03 19:26:50|558.41|554.41|558.41|554.41|558.42|554.42|558.41|554.41|3
1617478020000|2021-04-03 19:27:00|558.42|554.42|558.42|554.42|558.42|554.42|558.41|554.41|3
1617478030000|2021-04-03 19:27:10|558.41|554.41|558.41|554.41|558.42|554.42|558.41|554.41|3
1617478060000|2021-04-03 19:27:40|558.4|554.4|558.35|554.35|558.4|554.4|558.35|554.35|4
1617478070000|2021-04-03 19:27:50|558.34|554.34|557.94|553.94|558.36|554.36|557.91|553.91|16
1617478080000|2021-04-03 19:28:00|557.97|553.97|557.95|553.95|557.98|553.98|557.95|553.95|3
1617478100000|2021-04-03 19:28:20|557.83|553.83|557.95|553.95|557.95|553.95|557.83|553.83|3
1617478110000|2021-04-03 19:28:30|557.88|553.88|557.84|553.84|557.88|553.88|557.76|553.76|5
1617478120000|2021-04-03 19:28:40|557.85|553.85|557.85|553.85|557.85|553.85|557.85|553.85|1
1617478130000|2021-04-03 19:28:50|557.87|553.87|557.97|553.97|557.99|553.99|557.87|553.87|4
1617478140000|2021-04-03 19:29:00|557.98|553.98|557.97|553.97|557.99|553.99|557.97|553.97|8
1617478150000|2021-04-03 19:29:10|557.98|553.98|557.84|553.84|557.98|553.98|557.83|553.83|22
1617478160000|2021-04-03 19:29:20|557.85|553.85|557.94|553.94|557.94|553.94|557.84|553.84|11
1617478170000|2021-04-03 19:29:30|557.93|553.93|557.93|553.93|557.93|553.93|557.93|553.93|1
1617478180000|2021-04-03 19:29:40|557.95|553.95|557.93|553.93|557.95|553.95|557.89|553.89|8
1617478190000|2021-04-03 19:29:50|557.94|553.94|557.94|553.94|557.94|553.94|557.94|553.94|1
1617478200000|2021-04-03 19:30:00|557.96|553.96|557.89|553.89|557.96|553.96|557.8|553.8|11
1617478210000|2021-04-03 19:30:10|557.88|553.88|557.87|553.87|557.89|553.89|557.86|553.86|13
1617478220000|2021-04-03 19:30:20|557.88|553.88|557.63|553.63|557.88|553.88|557.63|553.63|21
1617478230000|2021-04-03 19:30:30|557.67|553.67|557.63|553.63|557.8|553.8|557.6|553.6|31
1617478240000|2021-04-03 19:30:40|557.67|553.67|557.52|553.52|557.67|553.67|557.5|553.5|30
1617478250000|2021-04-03 19:30:50|557.53|553.53|557.12|553.12|557.53|553.53|557.12|553.12|19
1617478260000|2021-04-03 19:31:00|557.05|553.05|557.07|553.07|557.1|553.1|557.04|553.04|13
1617478270000|2021-04-03 19:31:10|557.14|553.14|557.21|553.21|557.23|553.23|557.14|553.14|17
1617478280000|2021-04-03 19:31:20|557.22|553.22|557.21|553.21|557.23|553.23|557.21|553.21|12
1617478290000|2021-04-03 19:31:30|557.19|553.19|557.02|553.02|557.19|553.19|557.02|553.02|23
1617478300000|2021-04-03 19:31:40|557.04|553.04|556.65|552.65|557.07|553.07|556.65|552.65|30
1617478310000|2021-04-03 19:31:50|556.62|552.62|556.89|552.89|556.95|552.95|556.55|552.55|30
1617478320000|2021-04-03 19:32:00|556.92|552.92|556.54|552.54|556.92|552.92|556.52|552.52|23
1617478330000|2021-04-03 19:32:10|556.53|552.53|556.34|552.34|556.57|552.57|556.3|552.3|18
1617478340000|2021-04-03 19:32:20|556.33|552.33|555.9|551.9|556.33|552.33|555.86|551.86|20
1617478350000|2021-04-03 19:32:30|555.91|551.91|555.77|551.77|555.91|551.91|555.77|551.77|10
1617478360000|2021-04-03 19:32:40|555.75|551.75|555.29|551.29|555.77|551.77|555.28|551.28|29
1617478370000|2021-04-03 19:32:50|555.28|551.28|555.5|551.5|555.52|551.52|555.28|551.28|31
1617478380000|2021-04-03 19:33:00|555.51|551.51|555.82|551.82|555.89|551.89|555.46|551.46|25
1617478390000|2021-04-03 19:33:10|555.83|551.83|555.85|551.85|555.9|551.9|555.81|551.81|17
1617478400000|2021-04-03 19:33:20|555.8|551.8|555.77|551.77|555.86|551.86|555.71|551.71|22
1617478410000|2021-04-03 19:33:30|555.76|551.76|555.08|551.08|555.76|551.76|554.8|550.8|30
1617478420000|2021-04-03 19:33:40|555.06|551.06|554.83|550.83|555.15|551.15|554.8|550.8|23
1617478430000|2021-04-03 19:33:50|554.86|550.86|554.85|550.85|555|551|554.85|550.85|24
1617478440000|2021-04-03 19:34:00|554.84|550.84|554.65|550.65|554.96|550.96|554.51|550.51|30
1617478450000|2021-04-03 19:34:10|554.66|550.66|555.15|551.15|555.15|551.15|554.66|550.66|26
1617478460000|2021-04-03 19:34:20|555.1|551.1|555.22|551.22|555.22|551.22|555.02|551.02|24
1617478470000|2021-04-03 19:34:30|555.21|551.21|555.16|551.16|555.22|551.22|555.1|551.1|13
1617478480000|2021-04-03 19:34:40|555.15|551.15|554.93|550.93|555.22|551.22|554.79|550.79|32
1617478490000|2021-04-03 19:34:50|554.92|550.92|555.04|551.04|555.06|551.06|554.83|550.83|32
1617478500000|2021-04-03 19:35:00|555.01|551.01|554.58|550.58|555.01|551.01|554.52|550.52|30
1617478510000|2021-04-03 19:35:10|554.57|550.57|554.64|550.64|554.98|550.98|554.57|550.57|28
1617478520000|2021-04-03 19:35:20|554.53|550.53|554.29|550.29|554.57|550.57|554.29|550.29|32
1617478530000|2021-04-03 19:35:30|554.28|550.28|554.55|550.55|554.7|550.7|554.28|550.28|29
1617478540000|2021-04-03 19:35:40|554.57|550.57|554.31|550.31|554.68|550.68|554.29|550.29|29
1617478550000|2021-04-03 19:35:50|554.28|550.28|554.27|550.27|554.33|550.33|554.21|550.21|33
1617478560000|2021-04-03 19:36:00|554.28|550.28|554.52|550.52|554.52|550.52|554.28|550.28|20
1617478570000|2021-04-03 19:36:10|554.55|550.55|554.58|550.58|554.68|550.68|554.38|550.38|23
1617478580000|2021-04-03 19:36:20|554.57|550.57|554.64|550.64|554.65|550.65|554.37|550.37|22
1617478590000|2021-04-03 19:36:30|554.63|550.63|554.78|550.78|554.78|550.78|554.63|550.63|11
1617478600000|2021-04-03 19:36:40|554.75|550.75|554.77|550.77|554.78|550.78|554.52|550.52|10
1617478610000|2021-04-03 19:36:50|554.78|550.78|554.88|550.88|554.9|550.9|554.54|550.54|19
1617478620000|2021-04-03 19:37:00|554.83|550.83|554.94|550.94|554.94|550.94|554.64|550.64|29
1617478630000|2021-04-03 19:37:10|554.95|550.95|554.91|550.91|555.16|551.16|554.82|550.82|22
1617478640000|2021-04-03 19:37:20|554.9|550.9|554.95|550.95|554.97|550.97|554.81|550.81|30
1617478650000|2021-04-03 19:37:30|554.96|550.96|554.99|550.99|555.11|551.11|554.8|550.8|25
1617478660000|2021-04-03 19:37:40|555.01|551.01|554.93|550.93|555.01|551.01|554.89|550.89|22
1617478670000|2021-04-03 19:37:50|554.92|550.92|554.92|550.92|555.04|551.04|554.76|550.76|22
1617478680000|2021-04-03 19:38:00|554.93|550.93|554.79|550.79|554.93|550.93|554.76|550.76|21
1617478690000|2021-04-03 19:38:10|554.78|550.78|554.5|550.5|554.78|550.78|554.43|550.43|31
1617478700000|2021-04-03 19:38:20|554.45|550.45|554.47|550.47|554.52|550.52|554.33|550.33|27
1617478710000|2021-04-03 19:38:30|554.45|550.45|554.49|550.49|554.59|550.59|554.45|550.45|27
1617478720000|2021-04-03 19:38:40|554.48|550.48|554.41|550.41|554.5|550.5|554.31|550.31|16
1617478730000|2021-04-03 19:38:50|554.42|550.42|554.54|550.54|554.54|550.54|554.34|550.34|19
1617478740000|2021-04-03 19:39:00|554.53|550.53|554.45|550.45|554.53|550.53|554.36|550.36|24
1617478750000|2021-04-03 19:39:10|554.47|550.47|554.6|550.6|554.61|550.61|554.33|550.33|15
1617478760000|2021-04-03 19:39:20|554.36|550.36|554.65|550.65|554.73|550.73|554.36|550.36|26
1617478770000|2021-04-03 19:39:30|554.61|550.61|554.69|550.69|554.69|550.69|554.39|550.39|21
1617478780000|2021-04-03 19:39:40|554.66|550.66|554.58|550.58|554.73|550.73|554.52|550.52|25
1617478790000|2021-04-03 19:39:50|554.57|550.57|554.51|550.51|554.59|550.59|554.49|550.49|20
1617478800000|2021-04-03 19:40:00|554.52|550.52|554.7|550.7|554.7|550.7|554.46|550.46|23
1617478810000|2021-04-03 19:40:10|554.75|550.75|554.84|550.84|554.9|550.9|554.61|550.61|24
1617478820000|2021-04-03 19:40:20|554.85|550.85|554.68|550.68|554.85|550.85|554.57|550.57|9
1617478830000|2021-04-03 19:40:30|554.66|550.66|554.89|550.89|554.93|550.93|554.66|550.66|27
1617478840000|2021-04-03 19:40:40|554.91|550.91|554.93|550.93|554.93|550.93|554.91|550.91|13
1617478850000|2021-04-03 19:40:50|554.92|550.92|554.91|550.91|554.93|550.93|554.91|550.91|10
1617478860000|2021-04-03 19:41:00|554.9|550.9|554.97|550.97|554.97|550.97|554.81|550.81|18
1617478870000|2021-04-03 19:41:10|554.99|550.99|555.03|551.03|555.03|551.03|554.94|550.94|12
1617478880000|2021-04-03 19:41:20|555.04|551.04|554.89|550.89|555.04|551.04|554.89|550.89|22
1617478890000|2021-04-03 19:41:30|554.86|550.86|554.91|550.91|554.91|550.91|554.84|550.84|18
1617478900000|2021-04-03 19:41:40|554.92|550.92|555.1|551.1|555.13|551.13|554.92|550.92|16
1617478910000|2021-04-03 19:41:50|555.11|551.11|554.91|550.91|555.11|551.11|554.91|550.91|17
1617478920000|2021-04-03 19:42:00|554.9|550.9|555.24|551.24|555.24|551.24|554.86|550.86|25
1617478930000|2021-04-03 19:42:10|555.21|551.21|555.48|551.48|555.49|551.49|555.21|551.21|25
1617478940000|2021-04-03 19:42:20|555.49|551.49|555.38|551.38|555.63|551.63|555.37|551.37|24
1617478950000|2021-04-03 19:42:30|555.36|551.36|555.39|551.39|555.4|551.4|555.29|551.29|24
1617478960000|2021-04-03 19:42:40|555.4|551.4|555.49|551.49|555.51|551.51|555.4|551.4|16
1617478970000|2021-04-03 19:42:50|555.5|551.5|555.5|551.5|555.57|551.57|555.49|551.49|29
1617478980000|2021-04-03 19:43:00|555.51|551.51|555.5|551.5|555.56|551.56|555.5|551.5|18
1617478990000|2021-04-03 19:43:10|555.48|551.48|555.56|551.56|555.56|551.56|555.48|551.48|14
1617479000000|2021-04-03 19:43:20|555.54|551.54|555.49|551.49|555.56|551.56|555.38|551.38|27
1617479010000|2021-04-03 19:43:30|555.48|551.48|555.52|551.52|555.52|551.52|555.47|551.47|10
1617479020000|2021-04-03 19:43:40|555.53|551.53|555.42|551.42|555.53|551.53|555.39|551.39|16
1617479030000|2021-04-03 19:43:50|555.44|551.44|555.35|551.35|555.45|551.45|555.31|551.31|22
1617479040000|2021-04-03 19:44:00|555.36|551.36|555.27|551.27|555.36|551.36|555.25|551.25|19
1617479050000|2021-04-03 19:44:10|555.26|551.26|555.29|551.29|555.34|551.34|555.26|551.26|13
1617479060000|2021-04-03 19:44:20|555.3|551.3|555.44|551.44|555.44|551.44|555.3|551.3|10
1617479070000|2021-04-03 19:44:30|555.43|551.43|555.41|551.41|555.44|551.44|555.4|551.4|14
1617479080000|2021-04-03 19:44:40|555.4|551.4|555.41|551.41|555.42|551.42|555.4|551.4|5
1617479090000|2021-04-03 19:44:50|555.42|551.42|555.41|551.41|555.43|551.43|555.4|551.4|18
1617479100000|2021-04-03 19:45:00|555.43|551.43|555.06|551.06|555.43|551.43|555|551|28
1617479110000|2021-04-03 19:45:10|555.04|551.04|554.97|550.97|555.07|551.07|554.94|550.94|19
1617479120000|2021-04-03 19:45:20|554.98|550.98|554.96|550.96|555|551|554.94|550.94|12
1617479130000|2021-04-03 19:45:30|554.94|550.94|555.06|551.06|555.09|551.09|554.94|550.94|23
1617479140000|2021-04-03 19:45:40|555.07|551.07|555.26|551.26|555.26|551.26|554.95|550.95|22
1617479150000|2021-04-03 19:45:50|555.25|551.25|555.11|551.11|555.25|551.25|555.03|551.03|18
1617479160000|2021-04-03 19:46:00|555.08|551.08|555.39|551.39|555.42|551.42|555.05|551.05|23
1617479170000|2021-04-03 19:46:10|555.4|551.4|555.36|551.36|555.41|551.41|555.17|551.17|21
1617479180000|2021-04-03 19:46:20|555.37|551.37|555.66|551.66|555.66|551.66|555.15|551.15|30
1617479190000|2021-04-03 19:46:30|555.71|551.71|555.47|551.47|555.72|551.72|555.47|551.47|28
1617479200000|2021-04-03 19:46:40|555.56|551.56|555.65|551.65|555.66|551.66|555.44|551.44|29
1617479210000|2021-04-03 19:46:50|555.64|551.64|555.72|551.72|555.73|551.73|555.64|551.64|15
1617479220000|2021-04-03 19:47:00|555.73|551.73|555.53|551.53|555.73|551.73|555.48|551.48|20
1617479230000|2021-04-03 19:47:10|555.52|551.52|555.27|551.27|555.52|551.52|555.25|551.25|28
1617479240000|2021-04-03 19:47:20|555.26|551.26|555.29|551.29|555.31|551.31|555.26|551.26|11
1617479250000|2021-04-03 19:47:30|555.28|551.28|555.31|551.31|555.33|551.33|555.28|551.28|16
1617479260000|2021-04-03 19:47:40|555.33|551.33|555.35|551.35|555.41|551.41|555.32|551.32|25
1617479270000|2021-04-03 19:47:50|555.36|551.36|555.21|551.21|555.37|551.37|555.1|551.1|19
1617479280000|2021-04-03 19:48:00|555.22|551.22|555.39|551.39|555.41|551.41|555.22|551.22|17
1617479290000|2021-04-03 19:48:10|555.4|551.4|555.58|551.58|555.6|551.6|555.37|551.37|26
1617479300000|2021-04-03 19:48:20|555.6|551.6|555.63|551.63|555.63|551.63|555.4|551.4|28
1617479310000|2021-04-03 19:48:30|555.62|551.62|556.03|552.03|556.03|552.03|555.62|551.62|24
1617479320000|2021-04-03 19:48:40|556.05|552.05|556.04|552.04|556.09|552.09|555.68|551.68|25
1617479330000|2021-04-03 19:48:50|556.03|552.03|556.08|552.08|556.12|552.12|555.99|551.99|28
1617479340000|2021-04-03 19:49:00|556.07|552.07|556.06|552.06|556.22|552.22|555.76|551.76|19
1617479350000|2021-04-03 19:49:10|556.04|552.04|555.92|551.92|556.1|552.1|555.69|551.69|30
1617479360000|2021-04-03 19:49:20|555.93|551.93|556.31|552.31|556.31|552.31|555.93|551.93|17
1617479370000|2021-04-03 19:49:30|556.32|552.32|556.08|552.08|556.33|552.33|556.01|552.01|12
1617479380000|2021-04-03 19:49:40|556.09|552.09|556.2|552.2|556.3|552.3|556.09|552.09|20
1617479390000|2021-04-03 19:49:50|556.19|552.19|555.98|551.98|556.21|552.21|555.98|551.98|29
1617479400000|2021-04-03 19:50:00|555.99|551.99|555.86|551.86|556|552|555.86|551.86|14
1617479410000|2021-04-03 19:50:10|555.85|551.85|555.66|551.66|555.85|551.85|555.6|551.6|24
1617479420000|2021-04-03 19:50:20|555.65|551.65|555.79|551.79|555.89|551.89|555.63|551.63|30
1617479430000|2021-04-03 19:50:30|555.8|551.8|555.68|551.68|555.82|551.82|555.68|551.68|14
1617479440000|2021-04-03 19:50:40|555.69|551.69|555.84|551.84|555.86|551.86|555.69|551.69|12
1617479450000|2021-04-03 19:50:50|555.83|551.83|555.71|551.71|555.84|551.84|555.71|551.71|11
1617479460000|2021-04-03 19:51:00|555.7|551.7|555.7|551.7|555.72|551.72|555.7|551.7|7
1617479470000|2021-04-03 19:51:10|555.71|551.71|555.61|551.61|555.71|551.71|555.61|551.61|15
1617479480000|2021-04-03 19:51:20|555.59|551.59|555.18|551.18|555.59|551.59|555.14|551.14|17
1617479490000|2021-04-03 19:51:30|555.19|551.19|555.18|551.18|555.19|551.19|555.18|551.18|8
1617479500000|2021-04-03 19:51:40|555.19|551.19|555.19|551.19|555.24|551.24|555.04|551.04|15
1617479510000|2021-04-03 19:51:50|555.18|551.18|555.23|551.23|555.23|551.23|555.18|551.18|10
1617479520000|2021-04-03 19:52:00|555.25|551.25|555.31|551.31|555.32|551.32|555.23|551.23|7
1617479530000|2021-04-03 19:52:10|555.32|551.32|555.52|551.52|555.56|551.56|555.32|551.32|24
1617479540000|2021-04-03 19:52:20|555.53|551.53|555.58|551.58|555.61|551.61|555.52|551.52|23
1617479550000|2021-04-03 19:52:30|555.6|551.6|555.63|551.63|555.65|551.65|555.6|551.6|7
1617479560000|2021-04-03 19:52:40|555.64|551.64|555.75|551.75|555.75|551.75|555.62|551.62|4
1617479570000|2021-04-03 19:52:50|555.74|551.74|556.07|552.07|556.07|552.07|555.74|551.74|13
1617479580000|2021-04-03 19:53:00|556.06|552.06|555.92|551.92|556.11|552.11|555.82|551.82|30
1617479590000|2021-04-03 19:53:10|555.95|551.95|556.1|552.1|556.12|552.12|555.93|551.93|14
1617479600000|2021-04-03 19:53:20|556.08|552.08|555.86|551.86|556.08|552.08|555.86|551.86|14
1617479610000|2021-04-03 19:53:30|555.88|551.88|555.8|551.8|555.91|551.91|555.8|551.8|11
1617479620000|2021-04-03 19:53:40|555.81|551.81|555.5|551.5|555.81|551.81|555.5|551.5|19
1617479630000|2021-04-03 19:53:50|555.42|551.42|555.49|551.49|555.5|551.5|555.41|551.41|11
1617479640000|2021-04-03 19:54:00|555.48|551.48|555.43|551.43|555.49|551.49|555.43|551.43|3
1617479650000|2021-04-03 19:54:10|555.42|551.42|555.37|551.37|555.44|551.44|555.37|551.37|12
1617479660000|2021-04-03 19:54:20|555.36|551.36|555.42|551.42|555.42|551.42|555.3|551.3|16
1617479670000|2021-04-03 19:54:30|555.41|551.41|555.31|551.31|555.42|551.42|555.26|551.26|16
1617479680000|2021-04-03 19:54:40|555.32|551.32|555.38|551.38|555.39|551.39|555.32|551.32|9
1617479690000|2021-04-03 19:54:50|555.37|551.37|555.36|551.36|555.39|551.39|555.34|551.34|12
1617479700000|2021-04-03 19:55:00|555.35|551.35|555.19|551.19|555.35|551.35|555.18|551.18|10
1617479710000|2021-04-03 19:55:10|555.15|551.15|555.2|551.2|555.21|551.21|555.14|551.14|15
1617479720000|2021-04-03 19:55:20|555.22|551.22|555.21|551.21|555.27|551.27|555.2|551.2|9
1617479730000|2021-04-03 19:55:30|555.22|551.22|555.31|551.31|555.34|551.34|555.19|551.19|18
1617479740000|2021-04-03 19:55:40|555.32|551.32|555.4|551.4|555.46|551.46|555.32|551.32|15
1617479750000|2021-04-03 19:55:50|555.41|551.41|555.38|551.38|555.41|551.41|555.38|551.38|3
1617479760000|2021-04-03 19:56:00|555.41|551.41|555.71|551.71|555.71|551.71|555.4|551.4|13
1617479770000|2021-04-03 19:56:10|555.76|551.76|555.83|551.83|555.83|551.83|555.76|551.76|17
1617479780000|2021-04-03 19:56:20|555.86|551.86|555.86|551.86|555.88|551.88|555.85|551.85|9
1617479790000|2021-04-03 19:56:30|555.87|551.87|555.95|551.95|555.95|551.95|555.85|551.85|11
1617479800000|2021-04-03 19:56:40|556.03|552.03|556.09|552.09|556.1|552.1|556.03|552.03|14
1617479810000|2021-04-03 19:56:50|556.08|552.08|556.45|552.45|556.45|552.45|556.08|552.08|14
1617479820000|2021-04-03 19:57:00|556.47|552.47|556.45|552.45|556.6|552.6|556.32|552.32|29
1617479830000|2021-04-03 19:57:10|556.44|552.44|556.63|552.63|556.7|552.7|556.44|552.44|21
1617479840000|2021-04-03 19:57:20|556.6|552.6|556.58|552.58|556.76|552.76|556.43|552.43|24
1617479850000|2021-04-03 19:57:30|556.57|552.57|556.48|552.48|556.61|552.61|556.31|552.31|22
1617479860000|2021-04-03 19:57:40|556.49|552.49|556.85|552.85|556.91|552.91|556.49|552.49|26
1617479870000|2021-04-03 19:57:50|556.87|552.87|556.91|552.91|556.91|552.91|556.83|552.83|17
1617479880000|2021-04-03 19:58:00|556.92|552.92|556.84|552.84|557.02|553.02|556.84|552.84|21
1617479890000|2021-04-03 19:58:10|556.99|552.99|556.97|552.97|556.99|552.99|556.95|552.95|14
1617479900000|2021-04-03 19:58:20|556.99|552.99|557.06|553.06|557.06|553.06|556.99|552.99|5
1617479910000|2021-04-03 19:58:30|557.03|553.03|557.06|553.06|557.06|553.06|557.02|553.02|8
1617479920000|2021-04-03 19:58:40|557.07|553.07|557.07|553.07|557.08|553.08|557.07|553.07|3
1617479930000|2021-04-03 19:58:50|557.08|553.08|557.42|553.42|557.42|553.42|557.08|553.08|16
1617479940000|2021-04-03 19:59:00|557.37|553.37|557.65|553.65|557.67|553.67|557.37|553.37|21
1617479950000|2021-04-03 19:59:10|557.7|553.7|557.81|553.81|557.82|553.82|557.47|553.47|29
1617479960000|2021-04-03 19:59:20|557.82|553.82|558.04|554.04|558.12|554.12|557.82|553.82|26
1617479970000|2021-04-03 19:59:30|558.05|554.05|558.02|554.02|558.05|554.05|557.99|553.99|19
1617479980000|2021-04-03 19:59:40|558.01|554.01|558.51|554.51|558.51|554.51|558|554|29
1617479990000|2021-04-03 19:59:50|558.52|554.52|558.48|554.48|558.52|554.52|558.15|554.15|23
1617480000000|2021-04-03 20:00:00|558.52|554.52|557.92|553.92|558.52|554.52|557.88|553.88|30
1617480010000|2021-04-03 20:00:10|557.9|553.9|557.49|553.49|557.98|553.98|557.42|553.42|30
1617480020000|2021-04-03 20:00:20|557.51|553.51|557.14|553.14|557.51|553.51|557.01|553.01|29
1617480030000|2021-04-03 20:00:30|557.15|553.15|556.62|552.62|557.15|553.15|556.48|552.48|25
1617480040000|2021-04-03 20:00:40|556.61|552.61|556.97|552.97|556.97|552.97|556.61|552.61|26
1617480050000|2021-04-03 20:00:50|556.96|552.96|557.18|553.18|557.24|553.24|556.96|552.96|27
1617480060000|2021-04-03 20:01:00|557.15|553.15|556.91|552.91|557.18|553.18|556.86|552.86|26
1617480070000|2021-04-03 20:01:10|556.92|552.92|556.76|552.76|556.92|552.92|556.7|552.7|21
1617480080000|2021-04-03 20:01:20|556.77|552.77|556.71|552.71|556.77|552.77|556.7|552.7|15
1617480090000|2021-04-03 20:01:30|556.72|552.72|556.47|552.47|556.72|552.72|556.35|552.35|29
1617480100000|2021-04-03 20:01:40|556.46|552.46|556.56|552.56|556.59|552.59|556.46|552.46|15
1617480110000|2021-04-03 20:01:50|556.53|552.53|556.44|552.44|556.53|552.53|556.29|552.29|15
1617480120000|2021-04-03 20:02:00|556.49|552.49|556.37|552.37|556.49|552.49|556.35|552.35|13
1617480130000|2021-04-03 20:02:10|556.36|552.36|556.22|552.22|556.36|552.36|556.22|552.22|11
1617480140000|2021-04-03 20:02:20|556.24|552.24|555.88|551.88|556.24|552.24|555.88|551.88|16
1617480150000|2021-04-03 20:02:30|555.9|551.9|555.9|551.9|556.13|552.13|555.9|551.9|25
1617480160000|2021-04-03 20:02:40|555.89|551.89|555.89|551.89|556.04|552.04|555.89|551.89|21
1617480170000|2021-04-03 20:02:50|555.88|551.88|555.67|551.67|555.95|551.95|555.67|551.67|17
1617480180000|2021-04-03 20:03:00|555.66|551.66|555.68|551.68|555.68|551.68|555.5|551.5|25
1617480190000|2021-04-03 20:03:10|555.67|551.67|555.7|551.7|555.76|551.76|555.52|551.52|28
1617480200000|2021-04-03 20:03:20|555.71|551.71|555.93|551.93|555.94|551.94|555.71|551.71|11
1617480210000|2021-04-03 20:03:30|555.94|551.94|555.65|551.65|555.95|551.95|555.61|551.61|24
1617480220000|2021-04-03 20:03:40|555.64|551.64|555.6|551.6|555.68|551.68|555.6|551.6|24
1617480230000|2021-04-03 20:03:50|555.61|551.61|555.61|551.61|555.61|551.61|555.6|551.6|7
1617480240000|2021-04-03 20:04:00|555.6|551.6|555.51|551.51|555.61|551.61|555.48|551.48|12
1617480250000|2021-04-03 20:04:10|555.49|551.49|555.51|551.51|555.51|551.51|555.49|551.49|3
1617480260000|2021-04-03 20:04:20|555.5|551.5|555.42|551.42|555.53|551.53|555.41|551.41|8
1617480270000|2021-04-03 20:04:30|555.41|551.41|555.52|551.52|555.59|551.59|555.39|551.39|17
1617480280000|2021-04-03 20:04:40|555.5|551.5|555.28|551.28|555.5|551.5|555.25|551.25|21
1617480290000|2021-04-03 20:04:50|555.27|551.27|555.51|551.51|555.53|551.53|555.25|551.25|25
1617480300000|2021-04-03 20:05:00|555.5|551.5|555.56|551.56|555.56|551.56|555.5|551.5|6
1617480310000|2021-04-03 20:05:10|555.4|551.4|555.35|551.35|555.5|551.5|555.35|551.35|17
1617480320000|2021-04-03 20:05:20|555.33|551.33|555.31|551.31|555.33|551.33|555.31|551.31|3
1617480330000|2021-04-03 20:05:30|555.32|551.32|555.25|551.25|555.34|551.34|555.25|551.25|8
1617480340000|2021-04-03 20:05:40|555.23|551.23|555.16|551.16|555.23|551.23|555.15|551.15|21
1617480350000|2021-04-03 20:05:50|555.15|551.15|555.27|551.27|555.33|551.33|555.13|551.13|20
1617480360000|2021-04-03 20:06:00|555.3|551.3|555.18|551.18|555.3|551.3|555.17|551.17|22
1617480370000|2021-04-03 20:06:10|555.21|551.21|555.32|551.32|555.32|551.32|555.17|551.17|19
1617480380000|2021-04-03 20:06:20|555.3|551.3|555.38|551.38|555.38|551.38|555.3|551.3|14
1617480390000|2021-04-03 20:06:30|555.37|551.37|555.37|551.37|555.39|551.39|555.36|551.36|10
1617480400000|2021-04-03 20:06:40|555.36|551.36|555.16|551.16|555.39|551.39|555.16|551.16|16
1617480410000|2021-04-03 20:06:50|555.17|551.17|555.18|551.18|555.21|551.21|555.16|551.16|23
1617480420000|2021-04-03 20:07:00|555.2|551.2|555.11|551.11|555.2|551.2|555.11|551.11|10
1617480430000|2021-04-03 20:07:10|555.05|551.05|554.94|550.94|555.05|551.05|554.94|550.94|7
1617480440000|2021-04-03 20:07:20|554.93|550.93|554.98|550.98|555|551|554.93|550.93|15
1617480450000|2021-04-03 20:07:30|554.99|550.99|554.84|550.84|554.99|550.99|554.83|550.83|23
1617480460000|2021-04-03 20:07:40|554.85|550.85|554.93|550.93|554.95|550.95|554.83|550.83|20
1617480470000|2021-04-03 20:07:50|554.92|550.92|554.76|550.76|554.92|550.92|554.69|550.69|28
1617480480000|2021-04-03 20:08:00|554.8|550.8|554.78|550.78|554.81|550.81|554.76|550.76|29
1617480490000|2021-04-03 20:08:10|554.8|550.8|554.68|550.68|554.8|550.8|554.62|550.62|22
1617480500000|2021-04-03 20:08:20|554.69|550.69|554.71|550.71|554.73|550.73|554.67|550.67|20
1617480510000|2021-04-03 20:08:30|554.7|550.7|554.71|550.71|554.73|550.73|554.68|550.68|13
1617480520000|2021-04-03 20:08:40|554.72|550.72|554.47|550.47|554.72|550.72|554.47|550.47|27
1617480530000|2021-04-03 20:08:50|554.53|550.53|554.27|550.27|554.53|550.53|554.27|550.27|21
1617480540000|2021-04-03 20:09:00|554.3|550.3|554.46|550.46|554.46|550.46|554.24|550.24|30
1617480550000|2021-04-03 20:09:10|554.51|550.51|554.53|550.53|554.53|550.53|554.48|550.48|19
1617480560000|2021-04-03 20:09:20|554.52|550.52|554.93|550.93|554.93|550.93|554.51|550.51|21
1617480570000|2021-04-03 20:09:30|554.94|550.94|555.08|551.08|555.08|551.08|554.92|550.92|13
1617480580000|2021-04-03 20:09:40|555.07|551.07|555.03|551.03|555.09|551.09|555.01|551.01|15
1617480590000|2021-04-03 20:09:50|555.02|551.02|554.7|550.7|555.03|551.03|554.67|550.67|20
1617480600000|2021-04-03 20:10:00|554.69|550.69|554.43|550.43|554.69|550.69|554.39|550.39|22
1617480610000|2021-04-03 20:10:10|554.41|550.41|554.33|550.33|554.45|550.45|554.32|550.32|15
1617480620000|2021-04-03 20:10:20|554.31|550.31|554.29|550.29|554.32|550.32|554.29|550.29|11
1617480630000|2021-04-03 20:10:30|554.3|550.3|554.05|550.05|554.3|550.3|554.05|550.05|14
1617480640000|2021-04-03 20:10:40|554.08|550.08|554|550|554.08|550.08|553.98|549.98|21
1617480650000|2021-04-03 20:10:50|553.99|549.99|554.22|550.22|554.23|550.23|553.99|549.99|19
1617480660000|2021-04-03 20:11:00|554.23|550.23|554.12|550.12|554.23|550.23|554.06|550.06|24
1617480670000|2021-04-03 20:11:10|554.11|550.11|553.96|549.96|554.12|550.12|553.96|549.96|20
1617480680000|2021-04-03 20:11:20|553.95|549.95|554.18|550.18|554.19|550.19|553.94|549.94|21
1617480690000|2021-04-03 20:11:30|554.19|550.19|554.28|550.28|554.32|550.32|554.17|550.17|28
1617480700000|2021-04-03 20:11:40|554.29|550.29|554.54|550.54|554.54|550.54|554.29|550.29|26
1617480710000|2021-04-03 20:11:50|554.53|550.53|554.45|550.45|554.54|550.54|554.35|550.35|22
1617480720000|2021-04-03 20:12:00|554.29|550.29|554.41|550.41|554.43|550.43|554.28|550.28|8
1617480730000|2021-04-03 20:12:10|554.42|550.42|554.6|550.6|554.6|550.6|554.42|550.42|18
1617480740000|2021-04-03 20:12:20|554.61|550.61|554.6|550.6|554.61|550.61|554.55|550.55|12
1617480750000|2021-04-03 20:12:30|554.61|550.61|554.69|550.69|554.69|550.69|554.61|550.61|8
1617480760000|2021-04-03 20:12:40|554.72|550.72|554.87|550.87|554.87|550.87|554.71|550.71|14
1617480770000|2021-04-03 20:12:50|554.83|550.83|555.1|551.1|555.1|551.1|554.67|550.67|13
1617480780000|2021-04-03 20:13:00|555.15|551.15|555.23|551.23|555.25|551.25|555.13|551.13|17
1617480790000|2021-04-03 20:13:10|555.25|551.25|555.36|551.36|555.36|551.36|555.13|551.13|20
1617480800000|2021-04-03 20:13:20|555.37|551.37|555.39|551.39|555.44|551.44|555.36|551.36|10
1617480810000|2021-04-03 20:13:30|555.19|551.19|555.38|551.38|555.38|551.38|555.12|551.12|22
1617480820000|2021-04-03 20:13:40|555.39|551.39|555.4|551.4|555.41|551.41|555.23|551.23|20
1617480830000|2021-04-03 20:13:50|555.39|551.39|555.08|551.08|555.44|551.44|555.08|551.08|27
1617480840000|2021-04-03 20:14:00|555.07|551.07|555.03|551.03|555.08|551.08|555.02|551.02|13
1617480850000|2021-04-03 20:14:10|555.02|551.02|554.82|550.82|555.06|551.06|554.79|550.79|24
1617480860000|2021-04-03 20:14:20|554.81|550.81|554.65|550.65|554.83|550.83|554.65|550.65|8
1617480870000|2021-04-03 20:14:30|554.67|550.67|554.88|550.88|554.9|550.9|554.67|550.67|15
1617480880000|2021-04-03 20:14:40|554.89|550.89|554.89|550.89|554.89|550.89|554.88|550.88|3
1617480890000|2021-04-03 20:14:50|554.9|550.9|554.66|550.66|554.9|550.9|554.64|550.64|13
1617480900000|2021-04-03 20:15:00|554.64|550.64|554.56|550.56|554.76|550.76|554.51|550.51|18
1617480910000|2021-04-03 20:15:10|554.52|550.52|554.41|550.41|554.52|550.52|554.38|550.38|19
1617480920000|2021-04-03 20:15:20|554.51|550.51|554.37|550.37|554.56|550.56|554.33|550.33|24
1617480930000|2021-04-03 20:15:30|554.36|550.36|554.42|550.42|554.43|550.43|554.32|550.32|16
1617480940000|2021-04-03 20:15:40|554.41|550.41|554.35|550.35|554.42|550.42|554.27|550.27|18
1617480950000|2021-04-03 20:15:50|554.36|550.36|554.31|550.31|554.36|550.36|554.27|550.27|10
1617480960000|2021-04-03 20:16:00|554.27|550.27|554.09|550.09|554.29|550.29|554.05|550.05|18
1617480970000|2021-04-03 20:16:10|554.11|550.11|554.16|550.16|554.16|550.16|554.05|550.05|17
1617480980000|2021-04-03 20:16:20|554.14|550.14|554.12|550.12|554.15|550.15|554.04|550.04|21
1617480990000|2021-04-03 20:16:30|554.13|550.13|554.11|550.11|554.13|550.13|554.11|550.11|4
1617481000000|2021-04-03 20:16:40|554.09|550.09|554.04|550.04|554.09|550.09|553.96|549.96|9
1617481010000|2021-04-03 20:16:50|554.03|550.03|554.03|550.03|554.03|550.03|554.03|550.03|1
1617481020000|2021-04-03 20:17:00|554.04|550.04|554.04|550.04|554.06|550.06|554.04|550.04|11
1617481030000|2021-04-03 20:17:10|554.05|550.05|554.22|550.22|554.22|550.22|554.04|550.04|27
1617481040000|2021-04-03 20:17:20|554.21|550.21|554.14|550.14|554.21|550.21|554.09|550.09|17
1617481050000|2021-04-03 20:17:30|554.13|550.13|554.22|550.22|554.23|550.23|554.13|550.13|13
1617481060000|2021-04-03 20:17:40|554.1|550.1|554.25|550.25|554.26|550.26|554.1|550.1|11
1617481070000|2021-04-03 20:17:50|554.24|550.24|554.1|550.1|554.25|550.25|554.1|550.1|10
1617481080000|2021-04-03 20:18:00|554.21|550.21|554.15|550.15|554.23|550.23|554.12|550.12|12
1617481090000|2021-04-03 20:18:10|554.16|550.16|554.03|550.03|554.2|550.2|553.97|549.97|20
1617481100000|2021-04-03 20:18:20|554.04|550.04|554.03|550.03|554.04|550.04|554.02|550.02|6
1617481110000|2021-04-03 20:18:30|554.07|550.07|554.07|550.07|554.08|550.08|554.06|550.06|8
1617481120000|2021-04-03 20:18:40|554.06|550.06|553.98|549.98|554.06|550.06|553.95|549.95|16
1617481130000|2021-04-03 20:18:50|553.95|549.95|553.66|549.66|553.95|549.95|553.6|549.6|22
1617481140000|2021-04-03 20:19:00|553.6|549.6|553.5|549.5|553.77|549.77|553.45|549.45|15
1617481150000|2021-04-03 20:19:10|553.48|549.48|553.4|549.4|553.6|549.6|553.39|549.39|15
1617481160000|2021-04-03 20:19:20|553.41|549.41|553.34|549.34|553.45|549.45|553.32|549.32|14
1617481170000|2021-04-03 20:19:30|553.35|549.35|553.32|549.32|553.35|549.35|553.32|549.32|8
1617481180000|2021-04-03 20:19:40|553.33|549.33|553.46|549.46|553.46|549.46|553.29|549.29|16
1617481190000|2021-04-03 20:19:50|553.45|549.45|553.45|549.45|553.45|549.45|553.44|549.44|5
1617481200000|2021-04-03 20:20:00|553.5|549.5|553.63|549.63|553.63|549.63|553.5|549.5|6
1617481210000|2021-04-03 20:20:10|553.62|549.62|553.67|549.67|553.67|549.67|553.62|549.62|14
1617481220000|2021-04-03 20:20:20|553.7|549.7|554.18|550.18|554.31|550.31|553.69|549.69|30
1617481230000|2021-04-03 20:20:30|554.36|550.36|554.55|550.55|554.55|550.55|554.31|550.31|9
1617481240000|2021-04-03 20:20:40|554.56|550.56|554.46|550.46|554.56|550.56|554.42|550.42|18
1617481250000|2021-04-03 20:20:50|554.45|550.45|554.31|550.31|554.47|550.47|554.31|550.31|15
1617481260000|2021-04-03 20:21:00|554.3|550.3|554.01|550.01|554.3|550.3|553.96|549.96|20
1617481270000|2021-04-03 20:21:10|554|550|554.09|550.09|554.18|550.18|554|550|27
1617481280000|2021-04-03 20:21:20|554.08|550.08|554.22|550.22|554.28|550.28|554.03|550.03|20
1617481290000|2021-04-03 20:21:30|554.23|550.23|553.98|549.98|554.23|550.23|553.97|549.97|17
1617481300000|2021-04-03 20:21:40|553.99|549.99|553.91|549.91|554.02|550.02|553.86|549.86|21
1617481310000|2021-04-03 20:21:50|553.92|549.92|553.76|549.76|554.01|550.01|553.58|549.58|15
1617481320000|2021-04-03 20:22:00|553.75|549.75|553.63|549.63|553.77|549.77|553.62|549.62|27
1617481330000|2021-04-03 20:22:10|553.62|549.62|553.82|549.82|553.83|549.83|553.62|549.62|15
1617481340000|2021-04-03 20:22:20|553.83|549.83|553.83|549.83|553.83|549.83|553.82|549.82|9
1617481350000|2021-04-03 20:22:30|553.82|549.82|553.84|549.84|553.84|549.84|553.82|549.82|10
1617481360000|2021-04-03 20:22:40|553.82|549.82|553.73|549.73|553.84|549.84|553.68|549.68|21
1617481370000|2021-04-03 20:22:50|553.72|549.72|553.47|549.47|553.73|549.73|553.47|549.47|19
1617481380000|2021-04-03 20:23:00|553.48|549.48|553.65|549.65|553.67|549.67|553.47|549.47|12
1617481390000|2021-04-03 20:23:10|553.64|549.64|553.76|549.76|553.77|549.77|553.62|549.62|20
1617481400000|2021-04-03 20:23:20|553.78|549.78|553.8|549.8|553.81|549.81|553.76|549.76|14
1617481410000|2021-04-03 20:23:30|553.79|549.79|553.67|549.67|553.79|549.79|553.65|549.65|14
1617481420000|2021-04-03 20:23:40|553.66|549.66|553.54|549.54|553.72|549.72|553.54|549.54|17
1617481430000|2021-04-03 20:23:50|553.59|549.59|553.31|549.31|553.61|549.61|553.3|549.3|19
1617481440000|2021-04-03 20:24:00|553.3|549.3|553.31|549.31|553.31|549.31|553.3|549.3|10
1617481450000|2021-04-03 20:24:10|553.3|549.3|553.3|549.3|553.32|549.32|553.28|549.28|14
1617481460000|2021-04-03 20:24:20|553.31|549.31|553.39|549.39|553.44|549.44|553.31|549.31|10
1617481470000|2021-04-03 20:24:30|553.38|549.38|553.41|549.41|553.42|549.42|553.38|549.38|7
1617481480000|2021-04-03 20:24:40|553.42|549.42|553.43|549.43|553.43|549.43|553.4|549.4|7
1617481490000|2021-04-03 20:24:50|553.42|549.42|553.4|549.4|553.44|549.44|553.38|549.38|10
1617481500000|2021-04-03 20:25:00|553.41|549.41|553.33|549.33|553.42|549.42|553.3|549.3|18
1617481510000|2021-04-03 20:25:10|553.35|549.35|553.37|549.37|553.38|549.38|553.33|549.33|11
1617481520000|2021-04-03 20:25:20|553.36|549.36|553.36|549.36|553.38|549.38|553.35|549.35|10
1617481530000|2021-04-03 20:25:30|553.39|549.39|553.42|549.42|553.47|549.47|553.39|549.39|7
1617481540000|2021-04-03 20:25:40|553.41|549.41|553.36|549.36|553.45|549.45|553.3|549.3|16
1617481550000|2021-04-03 20:25:50|553.38|549.38|553.34|549.34|553.38|549.38|553.33|549.33|12
1617481560000|2021-04-03 20:26:00|553.35|549.35|553.42|549.42|553.43|549.43|553.34|549.34|14
1617481570000|2021-04-03 20:26:10|553.43|549.43|553.42|549.42|553.43|549.43|553.4|549.4|15
1617481580000|2021-04-03 20:26:20|553.41|549.41|553.47|549.47|553.47|549.47|553.41|549.41|6
1617481590000|2021-04-03 20:26:30|553.48|549.48|553.57|549.57|553.57|549.57|553.48|549.48|7
1617481600000|2021-04-03 20:26:40|553.56|549.56|553.47|549.47|553.56|549.56|553.41|549.41|13
1617481610000|2021-04-03 20:26:50|553.5|549.5|553.52|549.52|553.56|549.56|553.5|549.5|15
1617481620000|2021-04-03 20:27:00|553.53|549.53|553.53|549.53|553.54|549.54|553.52|549.52|13
1617481630000|2021-04-03 20:27:10|553.52|549.52|553.6|549.6|553.6|549.6|553.52|549.52|7
1617481640000|2021-04-03 20:27:20|553.68|549.68|554.39|550.39|554.39|550.39|553.68|549.68|27
1617481650000|2021-04-03 20:27:30|554.42|550.42|554.48|550.48|554.66|550.66|554.42|550.42|28
1617481660000|2021-04-03 20:27:40|554.49|550.49|554.84|550.84|554.84|550.84|554.49|550.49|27
1617481670000|2021-04-03 20:27:50|554.86|550.86|554.89|550.89|554.89|550.89|554.86|550.86|23
1617481680000|2021-04-03 20:28:00|554.88|550.88|554.87|550.87|554.88|550.88|554.71|550.71|32
1617481690000|2021-04-03 20:28:10|554.9|550.9|555.07|551.07|555.08|551.08|554.9|550.9|21
1617481700000|2021-04-03 20:28:20|555.08|551.08|555.19|551.19|555.19|551.19|555.08|551.08|10
1617481710000|2021-04-03 20:28:30|555.23|551.23|555.26|551.26|555.27|551.27|555.23|551.23|13
1617481720000|2021-04-03 20:28:40|555.27|551.27|555.79|551.79|555.79|551.79|555.27|551.27|20
1617481730000|2021-04-03 20:28:50|555.84|551.84|556.03|552.03|556.17|552.17|555.82|551.82|24
1617481740000|2021-04-03 20:29:00|556.04|552.04|555.92|551.92|556.05|552.05|555.76|551.76|18
1617481750000|2021-04-03 20:29:10|555.91|551.91|555.56|551.56|555.91|551.91|555.56|551.56|17
1617481760000|2021-04-03 20:29:20|555.55|551.55|555.55|551.55|555.61|551.61|555.46|551.46|16
1617481770000|2021-04-03 20:29:30|555.54|551.54|555.12|551.12|555.54|551.54|555.03|551.03|31
1617481780000|2021-04-03 20:29:40|555.11|551.11|555.1|551.1|555.14|551.14|555.06|551.06|20
1617481790000|2021-04-03 20:29:50|555.11|551.11|554.93|550.93|555.15|551.15|554.91|550.91|25
1617481800000|2021-04-03 20:30:00|554.94|550.94|555.08|551.08|555.12|551.12|554.9|550.9|25
1617481810000|2021-04-03 20:30:10|555.09|551.09|554.9|550.9|555.09|551.09|554.85|550.85|21
1617481820000|2021-04-03 20:30:20|554.69|550.69|554.68|550.68|554.71|550.71|554.65|550.65|20
1617481830000|2021-04-03 20:30:30|554.66|550.66|554.89|550.89|554.93|550.93|554.65|550.65|18
1617481840000|2021-04-03 20:30:40|554.88|550.88|554.81|550.81|554.89|550.89|554.66|550.66|6
1617481850000|2021-04-03 20:30:50|554.8|550.8|554.66|550.66|554.8|550.8|554.66|550.66|16
1617481860000|2021-04-03 20:31:00|554.67|550.67|554.91|550.91|554.92|550.92|554.67|550.67|15
1617481870000|2021-04-03 20:31:10|554.9|550.9|555.18|551.18|555.19|551.19|554.9|550.9|13
1617481880000|2021-04-03 20:31:20|555.19|551.19|555.22|551.22|555.22|551.22|555.18|551.18|14
1617481890000|2021-04-03 20:31:30|555.24|551.24|555.2|551.2|555.28|551.28|554.95|550.95|17
1617481900000|2021-04-03 20:31:40|555.19|551.19|555.31|551.31|555.32|551.32|555.19|551.19|18
1617481910000|2021-04-03 20:31:50|555.3|551.3|555.33|551.33|555.33|551.33|555.3|551.3|5
1617481920000|2021-04-03 20:32:00|555.32|551.32|555.68|551.68|555.7|551.7|555.32|551.32|24
1617481930000|2021-04-03 20:32:10|555.71|551.71|555.74|551.74|555.74|551.74|555.67|551.67|15
1617481940000|2021-04-03 20:32:20|555.75|551.75|555.96|551.96|555.96|551.96|555.75|551.75|11
1617481950000|2021-04-03 20:32:30|556|552|556.3|552.3|556.31|552.31|556|552|14
1617481960000|2021-04-03 20:32:40|556.23|552.23|555.92|551.92|556.23|552.23|555.86|551.86|23
1617481970000|2021-04-03 20:32:50|555.93|551.93|555.93|551.93|555.94|551.94|555.92|551.92|4
1617481980000|2021-04-03 20:33:00|555.91|551.91|555.95|551.95|555.95|551.95|555.84|551.84|17
1617481990000|2021-04-03 20:33:10|555.92|551.92|556.06|552.06|556.09|552.09|555.89|551.89|28
1617482000000|2021-04-03 20:33:20|556.11|552.11|556.24|552.24|556.24|552.24|556.11|552.11|7
1617482010000|2021-04-03 20:33:30|556.21|552.21|556.17|552.17|556.21|552.21|556.07|552.07|9
1617482020000|2021-04-03 20:33:40|556.19|552.19|556.07|552.07|556.2|552.2|555.98|551.98|22
1617482030000|2021-04-03 20:33:50|556.08|552.08|555.97|551.97|556.1|552.1|555.93|551.93|23
1617482040000|2021-04-03 20:34:00|555.96|551.96|555.94|551.94|556.06|552.06|555.86|551.86|20
1617482050000|2021-04-03 20:34:10|555.99|551.99|556.04|552.04|556.05|552.05|555.98|551.98|11
1617482060000|2021-04-03 20:34:20|556.05|552.05|556.33|552.33|556.34|552.34|556.04|552.04|19
1617482070000|2021-04-03 20:34:30|556.3|552.3|556.24|552.24|556.33|552.33|556.17|552.17|15
1617482080000|2021-04-03 20:34:40|556.21|552.21|556.04|552.04|556.21|552.21|555.9|551.9|25
1617482090000|2021-04-03 20:34:50|556.07|552.07|556.1|552.1|556.11|552.11|556.07|552.07|13
1617482100000|2021-04-03 20:35:00|556.12|552.12|555.84|551.84|556.13|552.13|555.83|551.83|26
1617482110000|2021-04-03 20:35:10|555.83|551.83|555.47|551.47|555.83|551.83|555.41|551.41|23
1617482120000|2021-04-03 20:35:20|555.48|551.48|555.36|551.36|555.51|551.51|555.36|551.36|15
1617482130000|2021-04-03 20:35:30|555.35|551.35|555.11|551.11|555.36|551.36|555.1|551.1|18
1617482140000|2021-04-03 20:35:40|555.1|551.1|554.97|550.97|555.11|551.11|554.95|550.95|12
1617482150000|2021-04-03 20:35:50|554.96|550.96|555.15|551.15|555.15|551.15|554.95|550.95|13
1617482160000|2021-04-03 20:36:00|555.16|551.16|555.02|551.02|555.16|551.16|555.02|551.02|13
1617482170000|2021-04-03 20:36:10|555.01|551.01|555.03|551.03|555.07|551.07|555.01|551.01|10
1617482180000|2021-04-03 20:36:20|555.02|551.02|554.86|550.86|555.02|551.02|554.86|550.86|15
1617482190000|2021-04-03 20:36:30|554.85|550.85|554.75|550.75|554.85|550.85|554.74|550.74|17
1617482200000|2021-04-03 20:36:40|554.76|550.76|554.64|550.64|554.77|550.77|554.64|550.64|11
1617482210000|2021-04-03 20:36:50|554.66|550.66|554.64|550.64|554.67|550.67|554.64|550.64|7
1617482220000|2021-04-03 20:37:00|554.65|550.65|554.54|550.54|554.65|550.65|554.54|550.54|16
1617482230000|2021-04-03 20:37:10|554.55|550.55|554.52|550.52|554.56|550.56|554.52|550.52|17
1617482240000|2021-04-03 20:37:20|554.53|550.53|554.63|550.63|554.64|550.64|554.53|550.53|21
1617482250000|2021-04-03 20:37:30|554.62|550.62|554.64|550.64|554.73|550.73|554.62|550.62|15
1617482260000|2021-04-03 20:37:40|554.67|550.67|554.67|550.67|554.68|550.68|554.64|550.64|5
1617482270000|2021-04-03 20:37:50|554.65|550.65|554.94|550.94|554.97|550.97|554.64|550.64|21
1617482280000|2021-04-03 20:38:00|554.77|550.77|555.13|551.13|555.13|551.13|554.77|550.77|24
1617482290000|2021-04-03 20:38:10|555.14|551.14|555.15|551.15|555.24|551.24|555.12|551.12|21
1617482300000|2021-04-03 20:38:20|555.21|551.21|555.39|551.39|555.41|551.41|555.21|551.21|15
1617482310000|2021-04-03 20:38:30|555.37|551.37|555.15|551.15|555.37|551.37|555.14|551.14|11
1617482320000|2021-04-03 20:38:40|555.16|551.16|555.21|551.21|555.22|551.22|555.15|551.15|17
1617482330000|2021-04-03 20:38:50|555.2|551.2|555.2|551.2|555.21|551.21|555.19|551.19|11
1617482340000|2021-04-03 20:39:00|555.19|551.19|555.15|551.15|555.19|551.19|555.07|551.07|16
1617482350000|2021-04-03 20:39:10|555.14|551.14|555.11|551.11|555.14|551.14|554.97|550.97|8
1617482360000|2021-04-03 20:39:20|555.1|551.1|554.88|550.88|555.11|551.11|554.87|550.87|20
1617482370000|2021-04-03 20:39:30|554.82|550.82|554.78|550.78|554.83|550.83|554.78|550.78|15
1617482380000|2021-04-03 20:39:40|554.79|550.79|554.81|550.81|554.81|550.81|554.71|550.71|15
1617482390000|2021-04-03 20:39:50|554.8|550.8|554.76|550.76|554.8|550.8|554.69|550.69|15
1617482400000|2021-04-03 20:40:00|554.75|550.75|554.63|550.63|554.76|550.76|554.62|550.62|13
1617482410000|2021-04-03 20:40:10|554.62|550.62|554.63|550.63|554.63|550.63|554.61|550.61|5
1617482420000|2021-04-03 20:40:20|554.54|550.54|554.6|550.6|554.6|550.6|554.54|550.54|3
1617482430000|2021-04-03 20:40:30|554.61|550.61|554.56|550.56|554.61|550.61|554.49|550.49|9
1617482440000|2021-04-03 20:40:40|554.55|550.55|554.27|550.27|554.55|550.55|554.26|550.26|18
1617482450000|2021-04-03 20:40:50|554.2|550.2|554.21|550.21|554.21|550.21|554.2|550.2|2
1617482460000|2021-04-03 20:41:00|554.2|550.2|554.18|550.18|554.21|550.21|554.15|550.15|15
1617482470000|2021-04-03 20:41:10|554.17|550.17|554.32|550.32|554.35|550.35|554.16|550.16|23
1617482480000|2021-04-03 20:41:20|554.33|550.33|554.27|550.27|554.36|550.36|554.24|550.24|11
1617482490000|2021-04-03 20:41:30|554.28|550.28|554.26|550.26|554.31|550.31|554.15|550.15|18
1617482500000|2021-04-03 20:41:40|554.2|550.2|554.18|550.18|554.21|550.21|554.17|550.17|11
1617482510000|2021-04-03 20:41:50|554.22|550.22|554.15|550.15|554.22|550.22|554.15|550.15|10
1617482520000|2021-04-03 20:42:00|554.14|550.14|554.08|550.08|554.14|550.14|554.06|550.06|12
1617482530000|2021-04-03 20:42:10|554.07|550.07|553.94|549.94|554.07|550.07|553.85|549.85|27
1617482540000|2021-04-03 20:42:20|553.93|549.93|553.85|549.85|553.94|549.94|553.76|549.76|18
1617482550000|2021-04-03 20:42:30|553.88|549.88|553.83|549.83|553.88|549.88|553.83|549.83|8
1617482560000|2021-04-03 20:42:40|553.64|549.64|553.66|549.66|553.68|549.68|553.63|549.63|10
1617482570000|2021-04-03 20:42:50|553.65|549.65|553.64|549.64|553.65|549.65|553.47|549.47|21
1617482580000|2021-04-03 20:43:00|553.68|549.68|554.08|550.08|554.08|550.08|553.64|549.64|26
1617482590000|2021-04-03 20:43:10|554.07|550.07|554|550|554.07|550.07|553.91|549.91|21
1617482600000|2021-04-03 20:43:20|553.99|549.99|553.93|549.93|554.02|550.02|553.9|549.9|14
1617482610000|2021-04-03 20:43:30|553.94|549.94|553.71|549.71|553.94|549.94|553.68|549.68|21
1617482620000|2021-04-03 20:43:40|553.72|549.72|553.85|549.85|553.88|549.88|553.68|549.68|19
1617482630000|2021-04-03 20:43:50|553.84|549.84|553.69|549.69|553.85|549.85|553.6|549.6|13
1617482640000|2021-04-03 20:44:00|553.68|549.68|553.46|549.46|553.71|549.71|553.45|549.45|26
1617482650000|2021-04-03 20:44:10|553.45|549.45|553.29|549.29|553.56|549.56|553.29|549.29|17
1617482660000|2021-04-03 20:44:20|553.28|549.28|553.23|549.23|553.29|549.29|553.23|549.23|8
1617482670000|2021-04-03 20:44:30|553.28|549.28|553.23|549.23|553.29|549.29|553.12|549.12|22
1617482680000|2021-04-03 20:44:40|553.24|549.24|553.23|549.23|553.24|549.24|553.23|549.23|2
1617482690000|2021-04-03 20:44:50|553.22|549.22|552.84|548.84|553.23|549.23|552.76|548.76|14
1617482700000|2021-04-03 20:45:00|552.78|548.78|552.87|548.87|552.97|548.97|552.76|548.76|26
1617482710000|2021-04-03 20:45:10|552.9|548.9|553.12|549.12|553.14|549.14|552.9|548.9|22
1617482720000|2021-04-03 20:45:20|553.13|549.13|553.1|549.1|553.26|549.26|553.08|549.08|24
1617482730000|2021-04-03 20:45:30|553.06|549.06|552.87|548.87|553.06|549.06|552.86|548.86|28
1617482740000|2021-04-03 20:45:40|552.93|548.93|552.97|548.97|552.97|548.97|552.85|548.85|21
1617482750000|2021-04-03 20:45:50|552.96|548.96|552.75|548.75|552.98|548.98|552.72|548.72|16
1617482760000|2021-04-03 20:46:00|552.73|548.73|552.73|548.73|552.76|548.76|552.72|548.72|15
1617482770000|2021-04-03 20:46:10|552.66|548.66|552.7|548.7|552.84|548.84|552.66|548.66|19
1617482780000|2021-04-03 20:46:20|552.78|548.78|552.75|548.75|552.8|548.8|552.67|548.67|20
1617482790000|2021-04-03 20:46:30|552.76|548.76|552.89|548.89|552.89|548.89|552.72|548.72|21
1617482800000|2021-04-03 20:46:40|552.88|548.88|553.04|549.04|553.07|549.07|552.86|548.86|17
1617482810000|2021-04-03 20:46:50|553|549|552.79|548.79|553|549|552.77|548.77|14
1617482820000|2021-04-03 20:47:00|552.81|548.81|552.32|548.32|552.81|548.81|552.32|548.32|26
1617482830000|2021-04-03 20:47:10|552.37|548.37|551.37|547.37|552.37|548.37|551.15|547.15|31
1617482840000|2021-04-03 20:47:20|551.56|547.56|551.37|547.37|551.78|547.78|551.31|547.31|31
1617482850000|2021-04-03 20:47:30|551.38|547.38|551.25|547.25|551.38|547.38|550.92|546.92|28
1617482860000|2021-04-03 20:47:40|551.26|547.26|551.15|547.15|551.55|547.55|551.08|547.08|31
1617482870000|2021-04-03 20:47:50|551.16|547.16|550.42|546.42|551.21|547.21|550.42|546.42|34
1617482880000|2021-04-03 20:48:00|550.61|546.61|549.69|545.69|550.61|546.61|549.69|545.69|34
1617482890000|2021-04-03 20:48:10|549.71|545.71|549.63|545.63|549.85|545.85|549.51|545.51|35
1617482900000|2021-04-03 20:48:20|549.65|545.65|549.6|545.6|549.78|545.78|549.35|545.35|31
1617482910000|2021-04-03 20:48:30|549.53|545.53|548.96|544.96|549.54|545.54|548.96|544.96|34
1617482920000|2021-04-03 20:48:40|548.97|544.97|549.17|545.17|549.17|545.17|548.9|544.9|28
1617482930000|2021-04-03 20:48:50|549.18|545.18|549.6|545.6|549.62|545.62|549.18|545.18|29
1617482940000|2021-04-03 20:49:00|549.64|545.64|550.08|546.08|550.08|546.08|549.59|545.59|32
1617482950000|2021-04-03 20:49:10|550.12|546.12|549.79|545.79|550.25|546.25|549.67|545.67|35
1617482960000|2021-04-03 20:49:20|549.81|545.81|549.38|545.38|549.95|545.95|549.38|545.38|25
1617482970000|2021-04-03 20:49:30|549.28|545.28|549.49|545.49|549.49|545.49|549.18|545.18|29
1617482980000|2021-04-03 20:49:40|549.5|545.5|549.18|545.18|549.54|545.54|549.18|545.18|36
1617482990000|2021-04-03 20:49:50|549.14|545.14|548.97|544.97|549.14|545.14|548.76|544.76|34
1617483000000|2021-04-03 20:50:00|549.03|545.03|548.97|544.97|549.03|545.03|548.68|544.68|27
1617483010000|2021-04-03 20:50:10|548.96|544.96|548.95|544.95|549.22|545.22|548.75|544.75|32
1617483020000|2021-04-03 20:50:20|548.93|544.93|548.75|544.75|549.07|545.07|548.56|544.56|31
1617483030000|2021-04-03 20:50:30|548.74|544.74|548.88|544.88|549.06|545.06|548.73|544.73|28
1617483040000|2021-04-03 20:50:40|548.89|544.89|549.03|545.03|549.04|545.04|548.71|544.71|32
1617483050000|2021-04-03 20:50:50|549.05|545.05|548.89|544.89|549.07|545.07|548.83|544.83|27
1617483060000|2021-04-03 20:51:00|548.84|544.84|548.93|544.93|548.93|544.93|548.73|544.73|23
1617483070000|2021-04-03 20:51:10|548.97|544.97|549.84|545.84|549.85|545.85|548.97|544.97|27
1617483080000|2021-04-03 20:51:20|549.85|545.85|549.39|545.39|549.94|545.94|549.39|545.39|26
1617483090000|2021-04-03 20:51:30|549.47|545.47|549.27|545.27|549.47|545.47|549.12|545.12|34
1617483100000|2021-04-03 20:51:40|549.25|545.25|549.44|545.44|549.57|545.57|549.16|545.16|32
1617483110000|2021-04-03 20:51:50|549.46|545.46|549.4|545.4|549.57|545.57|549.32|545.32|31
1617483120000|2021-04-03 20:52:00|549.39|545.39|549.36|545.36|549.4|545.4|549.21|545.21|31
1617483130000|2021-04-03 20:52:10|549.35|545.35|549.39|545.39|549.4|545.4|549.26|545.26|21
1617483140000|2021-04-03 20:52:20|549.38|545.38|548.63|544.63|549.38|545.38|548.59|544.59|26
1617483150000|2021-04-03 20:52:30|548.73|544.73|548.72|544.72|548.92|544.92|548.58|544.58|32
1617483160000|2021-04-03 20:52:40|548.75|544.75|548.36|544.36|548.84|544.84|548.32|544.32|29
1617483170000|2021-04-03 20:52:50|548.35|544.35|548.11|544.11|548.35|544.35|547.93|543.93|26
1617483180000|2021-04-03 20:53:00|548.08|544.08|547.96|543.96|548.08|544.08|547.76|543.76|32
1617483190000|2021-04-03 20:53:10|547.97|543.97|547.68|543.68|547.99|543.99|547.68|543.68|34
1617483200000|2021-04-03 20:53:20|547.79|543.79|547.8|543.8|547.95|543.95|547.48|543.48|32
1617483210000|2021-04-03 20:53:30|547.78|543.78|547.48|543.48|548.02|544.02|547.48|543.48|34
1617483220000|2021-04-03 20:53:40|547.47|543.47|547.41|543.41|547.59|543.59|547.19|543.19|36
1617483230000|2021-04-03 20:53:50|547.31|543.31|547.73|543.73|547.73|543.73|547.3|543.3|28
1617483240000|2021-04-03 20:54:00|547.71|543.71|548.15|544.15|548.16|544.16|547.71|543.71|33
1617483250000|2021-04-03 20:54:10|548.1|544.1|548.48|544.48|548.49|544.49|547.98|543.98|35
1617483260000|2021-04-03 20:54:20|548.45|544.45|548.75|544.75|548.94|544.94|548.45|544.45|34
1617483270000|2021-04-03 20:54:30|548.71|544.71|548.7|544.7|548.92|544.92|548.52|544.52|32
1617483280000|2021-04-03 20:54:40|548.71|544.71|548.89|544.89|548.89|544.89|548.54|544.54|26
1617483290000|2021-04-03 20:54:50|548.91|544.91|549.09|545.09|549.15|545.15|548.79|544.79|29
1617483300000|2021-04-03 20:55:00|549.1|545.1|548.44|544.44|549.12|545.12|548.4|544.4|33
1617483310000|2021-04-03 20:55:10|548.45|544.45|548.17|544.17|548.45|544.45|547.94|543.94|32
1617483320000|2021-04-03 20:55:20|548.26|544.26|548.93|544.93|548.95|544.95|548.24|544.24|30
1617483330000|2021-04-03 20:55:30|548.72|544.72|548.74|544.74|548.77|544.77|548.65|544.65|23
1617483340000|2021-04-03 20:55:40|548.73|544.73|548.51|544.51|548.77|544.77|548.48|544.48|25
1617483350000|2021-04-03 20:55:50|548.5|544.5|548.17|544.17|548.5|544.5|548.1|544.1|29
1617483360000|2021-04-03 20:56:00|548.15|544.15|548.29|544.29|548.29|544.29|547.98|543.98|25
1617483370000|2021-04-03 20:56:10|548.3|544.3|548.62|544.62|548.62|544.62|548.28|544.28|26
1617483380000|2021-04-03 20:56:20|548.63|544.63|548.64|544.64|548.67|544.67|548.41|544.41|23
1617483390000|2021-04-03 20:56:30|548.63|544.63|548.64|544.64|548.86|544.86|548.46|544.46|21
1617483400000|2021-04-03 20:56:40|548.51|544.51|548.36|544.36|548.64|544.64|548.36|544.36|20
1617483410000|2021-04-03 20:56:50|548.41|544.41|548.53|544.53|548.65|544.65|548.31|544.31|26
1617483420000|2021-04-03 20:57:00|548.49|544.49|548.77|544.77|548.78|544.78|548.49|544.49|23
1617483430000|2021-04-03 20:57:10|548.73|544.73|548.86|544.86|548.86|544.86|548.73|544.73|15
1617483440000|2021-04-03 20:57:20|548.85|544.85|549.77|545.77|549.77|545.77|548.85|544.85|28
1617483450000|2021-04-03 20:57:30|549.78|545.78|550.01|546.01|550.03|546.03|549.75|545.75|29
1617483460000|2021-04-03 20:57:40|549.94|545.94|550.41|546.41|550.41|546.41|549.94|545.94|21
1617483470000|2021-04-03 20:57:50|550.56|546.56|550.6|546.6|550.85|546.85|550.56|546.56|25
1617483480000|2021-04-03 20:58:00|550.61|546.61|550.39|546.39|550.61|546.61|550.36|546.36|28
1617483490000|2021-04-03 20:58:10|550.4|546.4|550.67|546.67|550.67|546.67|550.38|546.38|24
1617483500000|2021-04-03 20:58:20|550.68|546.68|550.8|546.8|551.05|547.05|550.68|546.68|23
1617483510000|2021-04-03 20:58:30|550.83|546.83|550.54|546.54|550.83|546.83|550.51|546.51|26
1617483520000|2021-04-03 20:58:40|550.56|546.56|550.01|546.01|550.56|546.56|550.01|546.01|28
1617483530000|2021-04-03 20:58:50|550|546|550.02|546.02|550.03|546.03|549.97|545.97|8
1617483540000|2021-04-03 20:59:00|550|546|549.61|545.61|550.01|546.01|549.61|545.61|17
1617483550000|2021-04-03 20:59:10|549.53|545.53|549.28|545.28|549.53|545.53|549.28|545.28|17
1617483560000|2021-04-03 20:59:20|549.27|545.27|549.03|545.03|549.27|545.27|548.92|544.92|19
1617483570000|2021-04-03 20:59:30|549.05|545.05|549.38|545.38|549.48|545.48|549.05|545.05|26
1617483580000|2021-04-03 20:59:40|549.35|545.35|549.41|545.41|549.42|545.42|549.33|545.33|12
1617483590000|2021-04-03 20:59:50|549.42|545.42|549.7|545.7|549.71|545.71|549.41|545.41|15
1617483600000|2021-04-03 21:00:00|549.71|545.71|549.21|545.21|549.71|545.71|549.21|545.21|27
1617483610000|2021-04-03 21:00:10|549.22|545.22|549|545|549.22|545.22|549|545|17
1617483620000|2021-04-03 21:00:20|548.99|544.99|548.16|544.16|549.07|545.07|548.16|544.16|33
1617483630000|2021-04-03 21:00:30|548.15|544.15|548.46|544.46|548.47|544.47|548.11|544.11|31
1617483640000|2021-04-03 21:00:40|548.45|544.45|548.27|544.27|548.45|544.45|548.23|544.23|31
1617483650000|2021-04-03 21:00:50|548.26|544.26|548.06|544.06|548.27|544.27|547.96|543.96|22
1617483660000|2021-04-03 21:01:00|548.08|544.08|548.7|544.7|548.7|544.7|548.06|544.06|31
1617483670000|2021-04-03 21:01:10|548.73|544.73|548.99|544.99|548.99|544.99|548.71|544.71|28
1617483680000|2021-04-03 21:01:20|548.98|544.98|549.66|545.66|549.69|545.69|548.92|544.92|21
1617483690000|2021-04-03 21:01:30|549.67|545.67|550.09|546.09|550.09|546.09|549.67|545.67|20
1617483700000|2021-04-03 21:01:40|550.08|546.08|549.95|545.95|550.23|546.23|549.52|545.52|28
1617483710000|2021-04-03 21:01:50|549.93|545.93|549.73|545.73|549.96|545.96|549.7|545.7|28
1617483720000|2021-04-03 21:02:00|549.74|545.74|550.37|546.37|550.37|546.37|549.73|545.73|28
1617483730000|2021-04-03 21:02:10|550.35|546.35|550.33|546.33|550.49|546.49|550.22|546.22|27
1617483740000|2021-04-03 21:02:20|550.32|546.32|550.53|546.53|550.54|546.54|550.31|546.31|20
1617483750000|2021-04-03 21:02:30|550.54|546.54|550.85|546.85|550.86|546.86|550.54|546.54|21
1617483760000|2021-04-03 21:02:40|550.87|546.87|550.87|546.87|550.87|546.87|550.85|546.85|11
1617483770000|2021-04-03 21:02:50|550.9|546.9|551.1|547.1|551.1|547.1|550.9|546.9|13
1617483780000|2021-04-03 21:03:00|551.07|547.07|551.61|547.61|551.61|547.61|551.07|547.07|26
1617483790000|2021-04-03 21:03:10|551.6|547.6|551.94|547.94|551.94|547.94|551.6|547.6|17
1617483800000|2021-04-03 21:03:20|551.93|547.93|552.14|548.14|552.15|548.15|551.92|547.92|20
1617483810000|2021-04-03 21:03:30|552.13|548.13|552.02|548.02|552.15|548.15|551.8|547.8|20
1617483820000|2021-04-03 21:03:40|552.03|548.03|552.16|548.16|552.16|548.16|552.03|548.03|14
1617483830000|2021-04-03 21:03:50|552.15|548.15|552.25|548.25|552.25|548.25|552.15|548.15|10
1617483840000|2021-04-03 21:04:00|552.28|548.28|552.36|548.36|552.37|548.37|552.28|548.28|10
1617483850000|2021-04-03 21:04:10|552.35|548.35|552.49|548.49|552.51|548.51|552.35|548.35|15
1617483860000|2021-04-03 21:04:20|552.5|548.5|552.77|548.77|552.77|548.77|552.49|548.49|20
1617483870000|2021-04-03 21:04:30|552.78|548.78|552.75|548.75|552.78|548.78|552.75|548.75|5
1617483880000|2021-04-03 21:04:40|552.74|548.74|552.74|548.74|552.74|548.74|552.74|548.74|1
1617483890000|2021-04-03 21:04:50|552.75|548.75|552.41|548.41|552.75|548.75|552.4|548.4|22
1617483900000|2021-04-03 21:05:00|552.42|548.42|552.39|548.39|552.42|548.42|552.29|548.29|12
1617483910000|2021-04-03 21:05:10|552.38|548.38|552.43|548.43|552.43|548.43|552.34|548.34|9
1617483920000|2021-04-03 21:05:20|552.42|548.42|552.74|548.74|552.75|548.75|552.42|548.42|19
1617483930000|2021-04-03 21:05:30|552.75|548.75|552.78|548.78|552.79|548.79|552.75|548.75|8
1617483940000|2021-04-03 21:05:40|552.75|548.75|552.53|548.53|552.78|548.78|552.53|548.53|14
1617483950000|2021-04-03 21:05:50|552.52|548.52|552.52|548.52|552.54|548.54|552.47|548.47|20
1617483960000|2021-04-03 21:06:00|552.51|548.51|552.52|548.52|552.57|548.57|552.49|548.49|26
1617483970000|2021-04-03 21:06:10|552.49|548.49|552.67|548.67|552.67|548.67|552.49|548.49|14
1617483980000|2021-04-03 21:06:20|552.68|548.68|552.8|548.8|552.81|548.81|552.67|548.67|15
1617483990000|2021-04-03 21:06:30|552.79|548.79|552.8|548.8|552.8|548.8|552.79|548.79|2
1617484000000|2021-04-03 21:06:40|552.81|548.81|552.83|548.83|552.93|548.93|552.81|548.81|15
1617484010000|2021-04-03 21:06:50|552.82|548.82|552.79|548.79|552.83|548.83|552.77|548.77|19
1617484020000|2021-04-03 21:07:00|552.8|548.8|552.81|548.81|552.83|548.83|552.8|548.8|6
1617484030000|2021-04-03 21:07:10|552.9|548.9|553.1|549.1|553.15|549.15|552.9|548.9|14
1617484040000|2021-04-03 21:07:20|553.11|549.11|553.11|549.11|553.11|549.11|553.11|549.11|1
1617484050000|2021-04-03 21:07:30|553.08|549.08|553.08|549.08|553.08|549.08|553.06|549.06|3
1617484060000|2021-04-03 21:07:40|553.06|549.06|553.36|549.36|553.36|549.36|553.06|549.06|8
1617484070000|2021-04-03 21:07:50|553.35|549.35|553.46|549.46|553.48|549.48|553.35|549.35|8
1617484080000|2021-04-03 21:08:00|553.49|549.49|553.61|549.61|553.61|549.61|553.49|549.49|5
1617484090000|2021-04-03 21:08:10|553.62|549.62|553.99|549.99|553.99|549.99|553.62|549.62|8
1617484100000|2021-04-03 21:08:20|554.06|550.06|553.86|549.86|554.17|550.17|553.86|549.86|21
1617484110000|2021-04-03 21:08:30|553.87|549.87|553.82|549.82|553.87|549.87|553.8|549.8|13
1617484120000|2021-04-03 21:08:40|553.83|549.83|553.64|549.64|553.87|549.87|553.61|549.61|20
1617484130000|2021-04-03 21:08:50|553.53|549.53|553.41|549.41|553.59|549.59|553.27|549.27|21
1617484140000|2021-04-03 21:09:00|553.38|549.38|552.76|548.76|553.38|549.38|552.76|548.76|23
1617484150000|2021-04-03 21:09:10|552.71|548.71|552.72|548.72|552.73|548.73|552.69|548.69|14
1617484160000|2021-04-03 21:09:20|552.65|548.65|552.66|548.66|552.67|548.67|552.57|548.57|18
1617484170000|2021-04-03 21:09:30|552.65|548.65|552.65|548.65|552.66|548.66|552.61|548.61|8
1617484180000|2021-04-03 21:09:40|552.46|548.46|552.47|548.47|552.47|548.47|552.46|548.46|2
1617484190000|2021-04-03 21:09:50|552.3|548.3|552.27|548.27|552.3|548.3|552.27|548.27|4
1617484200000|2021-04-03 21:10:00|552.26|548.26|551.76|547.76|552.26|548.26|551.75|547.75|26
1617484210000|2021-04-03 21:10:10|551.77|547.77|551.39|547.39|551.77|547.77|551.29|547.29|22
1617484220000|2021-04-03 21:10:20|551.42|547.42|551.18|547.18|551.78|547.78|551.16|547.16|28
1617484230000|2021-04-03 21:10:30|551.19|547.19|551.29|547.29|551.3|547.3|551.16|547.16|24
1617484240000|2021-04-03 21:10:40|551.51|547.51|551.8|547.8|551.82|547.82|551.49|547.49|27
1617484250000|2021-04-03 21:10:50|551.81|547.81|551.77|547.77|551.81|547.81|551.66|547.66|8
1617484260000|2021-04-03 21:11:00|551.78|547.78|551.34|547.34|551.81|547.81|551.34|547.34|33
1617484270000|2021-04-03 21:11:10|551.33|547.33|551.17|547.17|551.34|547.34|551.09|547.09|25
1617484280000|2021-04-03 21:11:20|551.18|547.18|551.26|547.26|551.31|547.31|551.17|547.17|26
1617484290000|2021-04-03 21:11:30|551.25|547.25|551.07|547.07|551.31|547.31|551.06|547.06|19
1617484300000|2021-04-03 21:11:40|551.06|547.06|550.4|546.4|551.06|547.06|550.4|546.4|22
1617484310000|2021-04-03 21:11:50|550.16|546.16|550.02|546.02|550.16|546.16|549.99|545.99|24
1617484320000|2021-04-03 21:12:00|550|546|549.64|545.64|550.02|546.02|549.64|545.64|24
1617484330000|2021-04-03 21:12:10|549.66|545.66|550.08|546.08|550.08|546.08|549.66|545.66|28
1617484340000|2021-04-03 21:12:20|550.09|546.09|550.24|546.24|550.43|546.43|550.05|546.05|23
1617484350000|2021-04-03 21:12:30|550.23|546.23|549.83|545.83|550.23|546.23|549.8|545.8|22
1617484360000|2021-04-03 21:12:40|549.82|545.82|549.86|545.86|549.9|545.9|549.81|545.81|23
1617484370000|2021-04-03 21:12:50|549.87|545.87|550.19|546.19|550.25|546.25|549.84|545.84|27
1617484380000|2021-04-03 21:13:00|550.22|546.22|549.95|545.95|550.34|546.34|549.88|545.88|29
1617484390000|2021-04-03 21:13:10|549.94|545.94|549.57|545.57|549.94|545.94|549.56|545.56|28
1617484400000|2021-04-03 21:13:20|549.6|545.6|549.63|545.63|549.76|545.76|549.48|545.48|31
1617484410000|2021-04-03 21:13:30|549.65|545.65|549.63|545.63|549.72|545.72|549.62|545.62|21
1617484420000|2021-04-03 21:13:40|549.62|545.62|549.49|545.49|549.63|545.63|549.49|545.49|20
1617484430000|2021-04-03 21:13:50|549.47|545.47|549.09|545.09|549.49|545.49|549.09|545.09|23
1617484440000|2021-04-03 21:14:00|549.06|545.06|548.87|544.87|549.06|545.06|548.82|544.82|21
1617484450000|2021-04-03 21:14:10|548.84|544.84|548.89|544.89|548.9|544.9|548.84|544.84|26
1617484460000|2021-04-03 21:14:20|548.9|544.9|548.71|544.71|548.9|544.9|548.69|544.69|6
1617484470000|2021-04-03 21:14:30|548.7|544.7|548.7|544.7|548.72|544.72|548.7|544.7|5
1617484480000|2021-04-03 21:14:40|548.69|544.69|548.58|544.58|548.69|544.69|548.57|544.57|17
1617484490000|2021-04-03 21:14:50|548.59|544.59|548.4|544.4|548.59|544.59|548.4|544.4|17
1617484500000|2021-04-03 21:15:00|548.39|544.39|548.27|544.27|548.41|544.41|548.27|544.27|20
1617484510000|2021-04-03 21:15:10|548.26|544.26|548.08|544.08|548.26|544.26|548.08|544.08|17
1617484520000|2021-04-03 21:15:20|548.06|544.06|547.46|543.46|548.06|544.06|547.46|543.46|17
1617484530000|2021-04-03 21:15:30|547.51|543.51|547.1|543.1|547.51|543.51|546.99|542.99|22
1617484540000|2021-04-03 21:15:40|547.09|543.09|546.58|542.58|547.09|543.09|546.57|542.57|19
1617484550000|2021-04-03 21:15:50|546.57|542.57|545.81|541.81|546.59|542.59|545.81|541.81|26
1617484560000|2021-04-03 21:16:00|545.83|541.83|545.94|541.94|545.94|541.94|545.81|541.81|13
1617484570000|2021-04-03 21:16:10|545.95|541.95|545.96|541.96|545.97|541.97|545.95|541.95|6
1617484580000|2021-04-03 21:16:20|545.97|541.97|546.04|542.04|546.04|542.04|545.96|541.96|13
1617484590000|2021-04-03 21:16:30|546.05|542.05|546.05|542.05|546.06|542.06|546.05|542.05|5
1617484600000|2021-04-03 21:16:40|546.06|542.06|546.06|542.06|546.07|542.07|546.04|542.04|10
1617484610000|2021-04-03 21:16:50|546.05|542.05|546.07|542.07|546.09|542.09|546.04|542.04|18
1617484620000|2021-04-03 21:17:00|546.06|542.06|546.18|542.18|546.18|542.18|546.04|542.04|21
1617484630000|2021-04-03 21:17:10|546.19|542.19|546.14|542.14|546.22|542.22|546.11|542.11|9
1617484640000|2021-04-03 21:17:20|546.11|542.11|546.01|542.01|546.11|542.11|546|542|11
1617484650000|2021-04-03 21:17:30|545.99|541.99|545.88|541.88|545.99|541.99|545.85|541.85|16
1617484660000|2021-04-03 21:17:40|545.87|541.87|545.74|541.74|545.94|541.94|545.66|541.66|22
1617484670000|2021-04-03 21:17:50|545.75|541.75|545.78|541.78|545.83|541.83|545.72|541.72|17
1617484680000|2021-04-03 21:18:00|545.74|541.74|545.94|541.94|545.96|541.96|545.74|541.74|22
1617484690000|2021-04-03 21:18:10|545.97|541.97|546.2|542.2|546.21|542.21|545.97|541.97|22
1617484700000|2021-04-03 21:18:20|546.15|542.15|546.29|542.29|546.29|542.29|546.13|542.13|16
1617484710000|2021-04-03 21:18:30|546.3|542.3|546.81|542.81|546.86|542.86|546.3|542.3|29
1617484720000|2021-04-03 21:18:40|546.8|542.8|547.19|543.19|547.21|543.21|546.77|542.77|25
1617484730000|2021-04-03 21:18:50|547.21|543.21|547.53|543.53|547.53|543.53|547.21|543.21|27
1617484740000|2021-04-03 21:19:00|547.51|543.51|547.48|543.48|547.51|543.51|547.42|543.42|14
1617484750000|2021-04-03 21:19:10|547.49|543.49|547.46|543.46|547.51|543.51|546.92|542.92|17
1617484760000|2021-04-03 21:19:20|547.45|543.45|547.39|543.39|547.45|543.45|547.37|543.37|17
1617484770000|2021-04-03 21:19:30|547.43|543.43|547.2|543.2|547.45|543.45|547.2|543.2|17
1617484780000|2021-04-03 21:19:40|547.25|543.25|547.2|543.2|547.25|543.25|547.19|543.19|11
1617484790000|2021-04-03 21:19:50|547.16|543.16|547.16|543.16|547.27|543.27|547.16|543.16|7
1617484800000|2021-04-03 21:20:00|547.15|543.15|547.13|543.13|547.28|543.28|547.13|543.13|21
1617484810000|2021-04-03 21:20:10|547.16|543.16|547.2|543.2|547.2|543.2|547.16|543.16|9
1617484820000|2021-04-03 21:20:20|547.18|543.18|547.25|543.25|547.27|543.27|547.18|543.18|15
1617484830000|2021-04-03 21:20:30|547.27|543.27|547.29|543.29|547.3|543.3|547.25|543.25|7
1617484840000|2021-04-03 21:20:40|547.3|543.3|547.69|543.69|547.7|543.7|547.3|543.3|18
1617484850000|2021-04-03 21:20:50|547.7|543.7|547.87|543.87|547.87|543.87|547.7|543.7|13
1617484860000|2021-04-03 21:21:00|547.89|543.89|548.05|544.05|548.05|544.05|547.89|543.89|13
1617484870000|2021-04-03 21:21:10|548.13|544.13|548.29|544.29|548.29|544.29|548.13|544.13|24
1617484880000|2021-04-03 21:21:20|548.3|544.3|548.51|544.51|548.52|544.52|548.28|544.28|14
1617484890000|2021-04-03 21:21:30|548.5|544.5|548.58|544.58|548.58|544.58|548.5|544.5|14
1617484900000|2021-04-03 21:21:40|548.57|544.57|548.55|544.55|548.58|544.58|548.54|544.54|10
1617484910000|2021-04-03 21:21:50|548.56|544.56|548.39|544.39|548.58|544.58|548.39|544.39|20
1617484920000|2021-04-03 21:22:00|548.38|544.38|548.34|544.34|548.41|544.41|548.34|544.34|18
1617484930000|2021-04-03 21:22:10|548.35|544.35|548.33|544.33|548.36|544.36|548.23|544.23|18
1617484940000|2021-04-03 21:22:20|548.32|544.32|548.34|544.34|548.36|544.36|548.32|544.32|22
1617484950000|2021-04-03 21:22:30|548.36|544.36|548.5|544.5|548.5|544.5|548.36|544.36|17
1617484960000|2021-04-03 21:22:40|548.51|544.51|548.57|544.57|548.57|544.57|548.49|544.49|15
1617484970000|2021-04-03 21:22:50|548.58|544.58|548.69|544.69|548.7|544.7|548.58|544.58|13
1617484980000|2021-04-03 21:23:00|548.68|544.68|548.64|544.64|548.69|544.69|548.62|544.62|16
1617484990000|2021-04-03 21:23:10|548.65|544.65|548.67|544.67|548.67|544.67|548.63|544.63|15
1617485000000|2021-04-03 21:23:20|548.66|544.66|548.69|544.69|548.69|544.69|548.65|544.65|6
1617485010000|2021-04-03 21:23:30|548.7|544.7|548.7|544.7|548.7|544.7|548.69|544.69|5
1617485020000|2021-04-03 21:23:40|548.71|544.71|548.71|544.71|548.71|544.71|548.7|544.7|3
1617485030000|2021-04-03 21:23:50|548.72|544.72|548.72|544.72|548.73|544.73|548.7|544.7|11
1617485040000|2021-04-03 21:24:00|548.73|544.73|548.78|544.78|548.8|544.8|548.73|544.73|9
1617485050000|2021-04-03 21:24:10|548.61|544.61|548.55|544.55|548.61|544.61|548.53|544.53|22
1617485060000|2021-04-03 21:24:20|548.53|544.53|548.5|544.5|548.55|544.55|548.47|544.47|25
1617485070000|2021-04-03 21:24:30|548.48|544.48|548.47|544.47|548.52|544.52|548.47|544.47|11
1617485080000|2021-04-03 21:24:40|548.48|544.48|548.46|544.46|548.48|544.48|548.44|544.44|11
1617485090000|2021-04-03 21:24:50|548.43|544.43|548.46|544.46|548.46|544.46|548.43|544.43|8
1617485100000|2021-04-03 21:25:00|548.45|544.45|548.43|544.43|548.45|544.45|548.43|544.43|5
1617485110000|2021-04-03 21:25:10|548.42|544.42|548.42|544.42|548.43|544.43|548.42|544.42|3
1617485120000|2021-04-03 21:25:20|548.41|544.41|548.44|544.44|548.44|544.44|548.4|544.4|11
1617485130000|2021-04-03 21:25:30|548.43|544.43|548.41|544.41|548.43|544.43|548.41|544.41|6
1617485140000|2021-04-03 21:25:40|548.42|544.42|548.42|544.42|548.43|544.43|548.42|544.42|5
1617485150000|2021-04-03 21:25:50|548.41|544.41|548.4|544.4|548.41|544.41|548.39|544.39|12
1617485160000|2021-04-03 21:26:00|548.43|544.43|548.39|544.39|548.43|544.43|548.38|544.38|18
1617485170000|2021-04-03 21:26:10|548.4|544.4|548.39|544.39|548.41|544.41|548.39|544.39|14
1617485180000|2021-04-03 21:26:20|548.38|544.38|548.24|544.24|548.38|544.38|548.24|544.24|17
1617485190000|2021-04-03 21:26:30|548.23|544.23|548.19|544.19|548.23|544.23|548.17|544.17|8
1617485200000|2021-04-03 21:26:40|548.18|544.18|547.82|543.82|548.18|544.18|547.79|543.79|23
1617485210000|2021-04-03 21:26:50|547.75|543.75|547.49|543.49|547.75|543.75|547.49|543.49|10
1617485220000|2021-04-03 21:27:00|547.48|543.48|547.45|543.45|547.49|543.49|547.45|543.45|12
1617485230000|2021-04-03 21:27:10|547.46|543.46|547.48|543.48|547.5|543.5|547.46|543.46|13
1617485240000|2021-04-03 21:27:20|547.47|543.47|547.43|543.43|547.47|543.47|547.38|543.38|5
1617485250000|2021-04-03 21:27:30|547.24|543.24|547.31|543.31|547.33|543.33|547.24|543.24|7
1617485260000|2021-04-03 21:27:40|547.3|543.3|547.24|543.24|547.31|543.31|547.23|543.23|6
1617485270000|2021-04-03 21:27:50|547.23|543.23|547.2|543.2|547.24|543.24|547.08|543.08|8
1617485280000|2021-04-03 21:28:00|547.21|543.21|547.21|543.21|547.21|543.21|547.21|543.21|1
1617485290000|2021-04-03 21:28:10|547.19|543.19|547.2|543.2|547.2|543.2|547.19|543.19|2
1617485300000|2021-04-03 21:28:20|547.19|543.19|547.19|543.19|547.21|543.21|547.17|543.17|6
1617485310000|2021-04-03 21:28:30|547.2|543.2|547.18|543.18|547.2|543.2|547.18|543.18|3
1617485320000|2021-04-03 21:28:40|547.17|543.17|547.12|543.12|547.2|543.2|547.12|543.12|14
1617485330000|2021-04-03 21:28:50|547.15|543.15|547.04|543.04|547.15|543.15|547|543|17
1617485340000|2021-04-03 21:29:00|547.03|543.03|547|543|547.06|543.06|546.93|542.93|15
1617485350000|2021-04-03 21:29:10|546.93|542.93|547.01|543.01|547.01|543.01|546.93|542.93|12
1617485360000|2021-04-03 21:29:20|546.94|542.94|546.96|542.96|547.03|543.03|546.92|542.92|19
1617485370000|2021-04-03 21:29:30|547.03|543.03|547.01|543.01|547.05|543.05|546.96|542.96|10
1617485380000|2021-04-03 21:29:40|547.04|543.04|547.02|543.02|547.04|543.04|546.94|542.94|7
1617485390000|2021-04-03 21:29:50|546.98|542.98|546.93|542.93|547.02|543.02|546.93|542.93|6
1617485400000|2021-04-03 21:30:00|546.98|542.98|546.99|542.99|547.02|543.02|546.93|542.93|10
1617485410000|2021-04-03 21:30:10|547|543|547.08|543.08|547.08|543.08|546.99|542.99|11
1617485420000|2021-04-03 21:30:20|547.07|543.07|547.12|543.12|547.15|543.15|547.02|543.02|9
1617485430000|2021-04-03 21:30:30|547.13|543.13|547.14|543.14|547.15|543.15|547.13|543.13|10
1617485440000|2021-04-03 21:30:40|547.15|543.15|547.13|543.13|547.15|543.15|547.13|543.13|5
1617485450000|2021-04-03 21:30:50|547.12|543.12|547.12|543.12|547.13|543.13|547.12|543.12|7
1617485460000|2021-04-03 21:31:00|547.13|543.13|547.12|543.12|547.13|543.13|547.12|543.12|4
1617485470000|2021-04-03 21:31:10|547.11|543.11|547.05|543.05|547.12|543.12|547.04|543.04|9
1617485480000|2021-04-03 21:31:20|547|543|546.93|542.93|547|543|546.86|542.86|12
1617485490000|2021-04-03 21:31:30|546.92|542.92|546.75|542.75|546.92|542.92|546.62|542.62|26
1617485500000|2021-04-03 21:31:40|546.67|542.67|546.74|542.74|546.81|542.81|546.6|542.6|33
1617485510000|2021-04-03 21:31:50|546.75|542.75|546.71|542.71|546.8|542.8|546.69|542.69|16
1617485520000|2021-04-03 21:32:00|546.77|542.77|547.07|543.07|547.08|543.08|546.77|542.77|29
1617485530000|2021-04-03 21:32:10|547.06|543.06|547.05|543.05|547.11|543.11|547.05|543.05|15
1617485540000|2021-04-03 21:32:20|547.09|543.09|547.09|543.09|547.1|543.1|547.05|543.05|8
1617485550000|2021-04-03 21:32:30|547.08|543.08|547.17|543.17|547.19|543.19|547.08|543.08|9
1617485560000|2021-04-03 21:32:40|547.18|543.18|547.15|543.15|547.18|543.18|547.14|543.14|9
1617485570000|2021-04-03 21:32:50|547.12|543.12|547.13|543.13|547.13|543.13|547.11|543.11|4
1617485580000|2021-04-03 21:33:00|547.15|543.15|547.11|543.11|547.15|543.15|547.05|543.05|19
1617485590000|2021-04-03 21:33:10|546.97|542.97|546.86|542.86|547.09|543.09|546.86|542.86|23
1617485600000|2021-04-03 21:33:20|546.83|542.83|546.79|542.79|546.86|542.86|546.76|542.76|22
1617485610000|2021-04-03 21:33:30|546.78|542.78|546.76|542.76|546.79|542.79|546.76|542.76|8
1617485620000|2021-04-03 21:33:40|546.75|542.75|546.73|542.73|546.8|542.8|546.69|542.69|14
1617485630000|2021-04-03 21:33:50|546.74|542.74|546.82|542.82|546.86|542.86|546.74|542.74|18
1617485640000|2021-04-03 21:34:00|546.83|542.83|546.77|542.77|546.83|542.83|546.77|542.77|14
1617485650000|2021-04-03 21:34:10|546.78|542.78|546.76|542.76|546.8|542.8|546.75|542.75|7
1617485660000|2021-04-03 21:34:20|546.75|542.75|546.76|542.76|546.8|542.8|546.74|542.74|15
1617485670000|2021-04-03 21:34:30|546.75|542.75|547.13|543.13|547.14|543.14|546.75|542.75|20
1617485680000|2021-04-03 21:34:40|547.17|543.17|547.21|543.21|547.23|543.23|547.17|543.17|20
1617485690000|2021-04-03 21:34:50|547.22|543.22|547.25|543.25|547.25|543.25|547.19|543.19|11
1617485700000|2021-04-03 21:35:00|547.26|543.26|547.31|543.31|547.31|543.31|547.25|543.25|6
1617485710000|2021-04-03 21:35:10|547.3|543.3|547.61|543.61|547.61|543.61|547.3|543.3|13
1617485720000|2021-04-03 21:35:20|547.63|543.63|548.48|544.48|548.49|544.49|547.62|543.62|32
1617485730000|2021-04-03 21:35:30|548.49|544.49|548.44|544.44|548.64|544.64|548.41|544.41|31
1617485740000|2021-04-03 21:35:40|548.42|544.42|548.54|544.54|548.56|544.56|548.36|544.36|32
1617485750000|2021-04-03 21:35:50|548.53|544.53|548.63|544.63|548.66|544.66|548.51|544.51|23
1617485760000|2021-04-03 21:36:00|548.62|544.62|548.9|544.9|548.92|544.92|548.62|544.62|23
1617485770000|2021-04-03 21:36:10|548.91|544.91|548.5|544.5|548.94|544.94|548.5|544.5|28
1617485780000|2021-04-03 21:36:20|548.47|544.47|547.52|543.52|548.47|544.47|547.51|543.51|31
1617485790000|2021-04-03 21:36:30|547.51|543.51|547.12|543.12|547.51|543.51|547.11|543.11|26
1617485800000|2021-04-03 21:36:40|547.13|543.13|547.52|543.52|547.54|543.54|547.13|543.13|33
1617485810000|2021-04-03 21:36:50|547.51|543.51|548.06|544.06|548.09|544.09|547.51|543.51|29
1617485820000|2021-04-03 21:37:00|548.07|544.07|548.34|544.34|548.36|544.36|548.01|544.01|28
1617485830000|2021-04-03 21:37:10|548.32|544.32|548.56|544.56|548.57|544.57|548.32|544.32|29
1617485840000|2021-04-03 21:37:20|548.55|544.55|548.59|544.59|548.61|544.61|548.53|544.53|31
1617485850000|2021-04-03 21:37:30|548.6|544.6|548.52|544.52|548.61|544.61|548.52|544.52|19
1617485860000|2021-04-03 21:37:40|548.51|544.51|548.58|544.58|548.65|544.65|548.51|544.51|24
1617485870000|2021-04-03 21:37:50|548.55|544.55|548.35|544.35|548.55|544.55|548.14|544.14|18
1617485880000|2021-04-03 21:38:00|548.34|544.34|548.39|544.39|548.54|544.54|548.17|544.17|28
1617485890000|2021-04-03 21:38:10|548.47|544.47|548.77|544.77|548.79|544.79|548.42|544.42|21
1617485900000|2021-04-03 21:38:20|548.76|544.76|549.08|545.08|549.08|545.08|548.64|544.64|24
1617485910000|2021-04-03 21:38:30|548.99|544.99|549.59|545.59|549.69|545.69|548.96|544.96|33
1617485920000|2021-04-03 21:38:40|549.68|545.68|549.83|545.83|550.15|546.15|549.6|545.6|30
1617485930000|2021-04-03 21:38:50|549.86|545.86|549.88|545.88|550.15|546.15|549.78|545.78|34
1617485940000|2021-04-03 21:39:00|549.87|545.87|549.66|545.66|549.87|545.87|549.64|545.64|24
1617485950000|2021-04-03 21:39:10|549.67|545.67|549.46|545.46|549.68|545.68|549.44|545.44|26
1617485960000|2021-04-03 21:39:20|549.41|545.41|549.27|545.27|549.41|545.41|549.21|545.21|29
1617485970000|2021-04-03 21:39:30|549.28|545.28|549.58|545.58|549.58|545.58|549.28|545.28|20
1617485980000|2021-04-03 21:39:40|549.63|545.63|550.04|546.04|550.05|546.05|549.58|545.58|33
1617485990000|2021-04-03 21:39:50|550.03|546.03|550.04|546.04|550.05|546.05|549.86|545.86|19
1617486000000|2021-04-03 21:40:00|550.06|546.06|550.11|546.11|550.15|546.15|549.95|545.95|20
1617486010000|2021-04-03 21:40:10|550.08|546.08|549.98|545.98|550.09|546.09|549.88|545.88|18
1617486020000|2021-04-03 21:40:20|549.99|545.99|549.76|545.76|549.99|545.99|549.76|545.76|14
1617486030000|2021-04-03 21:40:30|549.75|545.75|549.48|545.48|549.82|545.82|549.38|545.38|29
1617486040000|2021-04-03 21:40:40|549.47|545.47|548.94|544.94|549.47|545.47|548.9|544.9|19
1617486050000|2021-04-03 21:40:50|548.97|544.97|548.86|544.86|549.03|545.03|548.7|544.7|29
1617486060000|2021-04-03 21:41:00|548.87|544.87|548.77|544.77|548.89|544.89|548.76|544.76|25
1617486070000|2021-04-03 21:41:10|548.8|544.8|548.67|544.67|548.8|544.8|548.66|544.66|21
1617486080000|2021-04-03 21:41:20|548.64|544.64|547.82|543.82|548.64|544.64|547.81|543.81|34
1617486090000|2021-04-03 21:41:30|547.8|543.8|547.61|543.61|547.83|543.83|547.59|543.59|23
1617486100000|2021-04-03 21:41:40|547.6|543.6|547.59|543.59|547.64|543.64|547.57|543.57|25
1617486110000|2021-04-03 21:41:50|547.56|543.56|547.44|543.44|547.57|543.57|547.44|543.44|20
1617486120000|2021-04-03 21:42:00|547.45|543.45|547.5|543.5|547.59|543.59|547.32|543.32|27
1617486130000|2021-04-03 21:42:10|547.49|543.49|547.53|543.53|547.59|543.59|547.25|543.25|26
1617486140000|2021-04-03 21:42:20|547.54|543.54|547.9|543.9|547.97|543.97|547.54|543.54|29
1617486150000|2021-04-03 21:42:30|548.04|544.04|548.26|544.26|548.29|544.29|548.03|544.03|18
1617486160000|2021-04-03 21:42:40|548.23|544.23|548.1|544.1|548.24|544.24|548.06|544.06|17
1617486170000|2021-04-03 21:42:50|548.03|544.03|547.89|543.89|548.05|544.05|547.83|543.83|28
1617486180000|2021-04-03 21:43:00|547.9|543.9|547.89|543.89|547.91|543.91|547.89|543.89|13
1617486190000|2021-04-03 21:43:10|547.9|543.9|547.49|543.49|547.9|543.9|547.49|543.49|27
1617486200000|2021-04-03 21:43:20|547.48|543.48|546.81|542.81|547.48|543.48|546.79|542.79|35
1617486210000|2021-04-03 21:43:30|546.83|542.83|547.01|543.01|547.01|543.01|546.83|542.83|17
1617486220000|2021-04-03 21:43:40|547.03|543.03|547.42|543.42|547.47|543.47|546.96|542.96|37
1617486230000|2021-04-03 21:43:50|547.43|543.43|547.58|543.58|547.62|543.62|547.4|543.4|24
1617486240000|2021-04-03 21:44:00|547.47|543.47|546.81|542.81|547.48|543.48|546.79|542.79|35
1617486250000|2021-04-03 21:44:10|546.84|542.84|546.27|542.27|546.86|542.86|546.22|542.22|35
1617486260000|2021-04-03 21:44:20|546.31|542.31|546.19|542.19|546.4|542.4|546.02|542.02|26
1617486270000|2021-04-03 21:44:30|546.16|542.16|545.62|541.62|546.31|542.31|545.59|541.59|27
1617486280000|2021-04-03 21:44:40|545.59|541.59|545.36|541.36|545.68|541.68|545.36|541.36|27
1617486290000|2021-04-03 21:44:50|545.38|541.38|545.12|541.12|545.38|541.38|544.9|540.9|31
1617486300000|2021-04-03 21:45:00|545.13|541.13|545.59|541.59|545.59|541.59|545.05|541.05|34
1617486310000|2021-04-03 21:45:10|545.62|541.62|546.08|542.08|546.11|542.11|545.57|541.57|34
1617486320000|2021-04-03 21:45:20|546.04|542.04|545.44|541.44|546.04|542.04|545.32|541.32|36
1617486330000|2021-04-03 21:45:30|545.55|541.55|545.24|541.24|545.84|541.84|545.14|541.14|33
1617486340000|2021-04-03 21:45:40|545.23|541.23|545.06|541.06|545.31|541.31|544.96|540.96|32
1617486350000|2021-04-03 21:45:50|545.04|541.04|544.76|540.76|545.08|541.08|544.76|540.76|30
1617486360000|2021-04-03 21:46:00|544.74|540.74|544.56|540.56|544.84|540.84|544.54|540.54|34
1617486370000|2021-04-03 21:46:10|544.55|540.55|544.64|540.64|544.79|540.79|544.54|540.54|24
1617486380000|2021-04-03 21:46:20|544.65|540.65|543.8|539.8|544.65|540.65|543.76|539.76|31
1617486390000|2021-04-03 21:46:30|543.9|539.9|543.55|539.55|543.9|539.9|543.53|539.53|21
1617486400000|2021-04-03 21:46:40|543.6|539.6|544.19|540.19|544.27|540.27|543.57|539.57|36
1617486410000|2021-04-03 21:46:50|544.33|540.33|544.8|540.8|544.95|540.95|544.27|540.27|31
1617486420000|2021-04-03 21:47:00|544.79|540.79|544.45|540.45|544.96|540.96|544.45|540.45|30
1617486430000|2021-04-03 21:47:10|544.46|540.46|544.28|540.28|544.49|540.49|544.28|540.28|31
1617486440000|2021-04-03 21:47:20|544.29|540.29|544.01|540.01|544.29|540.29|543.95|539.95|27
1617486450000|2021-04-03 21:47:30|544.04|540.04|543.59|539.59|544.09|540.09|543.59|539.59|30
1617486460000|2021-04-03 21:47:40|543.61|539.61|543.56|539.56|543.76|539.76|543.56|539.56|17
1617486470000|2021-04-03 21:47:50|543.52|539.52|542.7|538.7|543.57|539.57|542.69|538.69|31
1617486480000|2021-04-03 21:48:00|542.59|538.59|543.33|539.33|543.35|539.35|542.49|538.49|31
1617486490000|2021-04-03 21:48:10|543.19|539.19|543.17|539.17|543.72|539.72|543.16|539.16|37
1617486500000|2021-04-03 21:48:20|543.06|539.06|542.64|538.64|543.06|539.06|542.61|538.61|25
1617486510000|2021-04-03 21:48:30|542.59|538.59|542.63|538.63|542.7|538.7|542.58|538.58|32
1617486520000|2021-04-03 21:48:40|542.67|538.67|542.77|538.77|542.78|538.78|542.65|538.65|25
1617486530000|2021-04-03 21:48:50|542.78|538.78|542.56|538.56|542.82|538.82|542.56|538.56|22
1617486540000|2021-04-03 21:49:00|542.55|538.55|542.5|538.5|542.56|538.56|542.48|538.48|8
1617486550000|2021-04-03 21:49:10|542.48|538.48|541.41|537.41|542.48|538.48|541.36|537.36|30
1617486560000|2021-04-03 21:49:20|541.26|537.26|542.57|538.57|542.69|538.69|541.19|537.19|37
1617486570000|2021-04-03 21:49:30|542.55|538.55|542.3|538.3|542.56|538.56|541.91|537.91|38
1617486580000|2021-04-03 21:49:40|542.29|538.29|541.85|537.85|542.41|538.41|541.85|537.85|32
1617486590000|2021-04-03 21:49:50|541.91|537.91|541.62|537.62|541.92|537.92|541.62|537.62|29
1617486600000|2021-04-03 21:50:00|541.6|537.6|541.45|537.45|541.68|537.68|541.45|537.45|33
1617486610000|2021-04-03 21:50:10|541.47|537.47|541.2|537.2|541.47|537.47|541.17|537.17|31
1617486620000|2021-04-03 21:50:20|541.21|537.21|541.11|537.11|541.25|537.25|541.11|537.11|29
1617486630000|2021-04-03 21:50:30|541.19|537.19|541.24|537.24|541.32|537.32|541.18|537.18|27
1617486640000|2021-04-03 21:50:40|541.29|537.29|541.84|537.84|541.86|537.86|541.29|537.29|25
1617486650000|2021-04-03 21:50:50|541.83|537.83|541.89|537.89|541.89|537.89|541.71|537.71|27
1617486660000|2021-04-03 21:51:00|541.91|537.91|541.95|537.95|542.2|538.2|541.81|537.81|25
1617486670000|2021-04-03 21:51:10|542.22|538.22|542.11|538.11|542.4|538.4|541.98|537.98|40
1617486680000|2021-04-03 21:51:20|542.07|538.07|542.24|538.24|542.52|538.52|542.07|538.07|21
1617486690000|2021-04-03 21:51:30|542.29|538.29|542.11|538.11|542.32|538.32|542.1|538.1|27
1617486700000|2021-04-03 21:51:40|542.12|538.12|542.13|538.13|542.13|538.13|541.97|537.97|22
1617486710000|2021-04-03 21:51:50|541.99|537.99|541.63|537.63|542.17|538.17|541.63|537.63|28
1617486720000|2021-04-03 21:52:00|541.6|537.6|541.39|537.39|541.6|537.6|541.39|537.39|21
1617486730000|2021-04-03 21:52:10|541.36|537.36|541.18|537.18|541.36|537.36|541.14|537.14|22
1617486740000|2021-04-03 21:52:20|541.19|537.19|541.06|537.06|541.21|537.21|541|537|29
1617486750000|2021-04-03 21:52:30|541.04|537.04|540.62|536.62|541.04|537.04|540.62|536.62|19
1617486760000|2021-04-03 21:52:40|540.5|536.5|539.7|535.7|540.5|536.5|539.7|535.7|37
1617486770000|2021-04-03 21:52:50|539.78|535.78|539.21|535.21|539.78|535.78|539.21|535.21|28
1617486780000|2021-04-03 21:53:00|539.2|535.2|538.43|534.43|539.2|535.2|538.43|534.43|33
1617486790000|2021-04-03 21:53:10|538.45|534.45|537.02|533.02|538.5|534.5|536.83|532.83|35
1617486800000|2021-04-03 21:53:20|536.97|532.97|535.94|531.94|537.32|533.32|535.85|531.85|38
1617486810000|2021-04-03 21:53:30|536.54|532.54|535.66|531.66|536.56|532.56|534.93|530.93|40
1617486820000|2021-04-03 21:53:40|535.89|531.89|534.98|530.98|535.95|531.95|534.68|530.68|39
1617486830000|2021-04-03 21:53:50|535.06|531.06|535.06|531.06|535.2|531.2|534.65|530.65|38
1617486840000|2021-04-03 21:54:00|534.99|530.99|535.41|531.41|535.95|531.95|534.96|530.96|38
1617486850000|2021-04-03 21:54:10|535.65|531.65|536.5|532.5|536.9|532.9|535.57|531.57|38
1617486860000|2021-04-03 21:54:20|536.57|532.57|535.54|531.54|537.12|533.12|535.54|531.54|39
1617486870000|2021-04-03 21:54:30|535.62|531.62|536.4|532.4|536.41|532.41|535.51|531.51|38
1617486880000|2021-04-03 21:54:40|536.49|532.49|536.29|532.29|536.72|532.72|536.03|532.03|35
1617486890000|2021-04-03 21:54:50|536.33|532.33|536.33|532.33|536.76|532.76|536.2|532.2|35
1617486900000|2021-04-03 21:55:00|536.35|532.35|535.76|531.76|536.35|532.35|535.53|531.53|33
1617486910000|2021-04-03 21:55:10|535.55|531.55|536.61|532.61|536.76|532.76|535.46|531.46|39
1617486920000|2021-04-03 21:55:20|536.62|532.62|535.24|531.24|536.69|532.69|535.24|531.24|36
1617486930000|2021-04-03 21:55:30|535.26|531.26|536.53|532.53|536.6|532.6|535.22|531.22|35
1617486940000|2021-04-03 21:55:40|536.43|532.43|536.84|532.84|536.84|532.84|536.43|532.43|36
1617486950000|2021-04-03 21:55:50|536.67|532.67|536.33|532.33|536.93|532.93|536.33|532.33|37
1617486960000|2021-04-03 21:56:00|536.31|532.31|536.19|532.19|536.35|532.35|535.83|531.83|37
1617486970000|2021-04-03 21:56:10|536.2|532.2|536.07|532.07|536.3|532.3|535.93|531.93|36
1617486980000|2021-04-03 21:56:20|536.13|532.13|534.95|530.95|536.13|532.13|534.92|530.92|36
1617486990000|2021-04-03 21:56:30|534.97|530.97|535.56|531.56|535.68|531.68|534.65|530.65|35
1617487000000|2021-04-03 21:56:40|535.59|531.59|535.65|531.65|535.83|531.83|535.59|531.59|35
1617487010000|2021-04-03 21:56:50|535.61|531.61|536.68|532.68|536.68|532.68|535.55|531.55|35
1617487020000|2021-04-03 21:57:00|536.7|532.7|537.56|533.56|537.84|533.84|536.56|532.56|33
1617487030000|2021-04-03 21:57:10|537.81|533.81|538.13|534.13|538.43|534.43|537.81|533.81|33
1617487040000|2021-04-03 21:57:20|538.22|534.22|537.82|533.82|538.22|534.22|537.11|533.11|39
1617487050000|2021-04-03 21:57:30|537.86|533.86|537.94|533.94|538.31|534.31|537.49|533.49|38
1617487060000|2021-04-03 21:57:40|538|534|537.74|533.74|538.4|534.4|537.74|533.74|39
1617487070000|2021-04-03 21:57:50|537.71|533.71|537.86|533.86|538.26|534.26|537.66|533.66|34
1617487080000|2021-04-03 21:58:00|537.83|533.83|537.92|533.92|538.04|534.04|537.78|533.78|32
1617487090000|2021-04-03 21:58:10|537.9|533.9|538.04|534.04|538.52|534.52|537.9|533.9|33
1617487100000|2021-04-03 21:58:20|538|534|537.64|533.64|538|534|537.37|533.37|34
1617487110000|2021-04-03 21:58:30|537.65|533.65|538|534|538.2|534.2|537.65|533.65|35
1617487120000|2021-04-03 21:58:40|537.83|533.83|538.1|534.1|538.11|534.11|537.82|533.82|34
1617487130000|2021-04-03 21:58:50|538.05|534.05|537.83|533.83|538.09|534.09|537.62|533.62|32
1617487140000|2021-04-03 21:59:00|537.91|533.91|538.31|534.31|538.37|534.37|537.83|533.83|34
1617487150000|2021-04-03 21:59:10|538.17|534.17|538.09|534.09|538.33|534.33|537.79|533.79|38
1617487160000|2021-04-03 21:59:20|538.22|534.22|538.41|534.41|538.44|534.44|538.07|534.07|28
1617487170000|2021-04-03 21:59:30|538.42|534.42|538.64|534.64|538.77|534.77|538.3|534.3|31
1617487180000|2021-04-03 21:59:40|538.86|534.86|538.39|534.39|538.96|534.96|538.25|534.25|33
1617487190000|2021-04-03 21:59:50|538.43|534.43|538.33|534.33|538.47|534.47|538.29|534.29|28
1617487200000|2021-04-03 22:00:00|538.32|534.32|537.53|533.53|538.32|534.32|537.53|533.53|34
1617487210000|2021-04-03 22:00:10|537.52|533.52|536.8|532.8|537.52|533.52|535.89|531.89|36
1617487220000|2021-04-03 22:00:20|536.87|532.87|536.03|532.03|536.89|532.89|535.61|531.61|37
1617487230000|2021-04-03 22:00:30|536.05|532.05|536.14|532.14|536.2|532.2|535.84|531.84|36
1617487240000|2021-04-03 22:00:40|536.11|532.11|536.01|532.01|536.11|532.11|535.66|531.66|32
1617487250000|2021-04-03 22:00:50|536.02|532.02|535.98|531.98|536.45|532.45|535.98|531.98|38
1617487260000|2021-04-03 22:01:00|536.19|532.19|535.81|531.81|536.2|532.2|535.78|531.78|26
1617487270000|2021-04-03 22:01:10|535.79|531.79|535.85|531.85|536|532|535.76|531.76|36
1617487280000|2021-04-03 22:01:20|535.73|531.73|535.25|531.25|535.85|531.85|535.21|531.21|29
1617487290000|2021-04-03 22:01:30|535.27|531.27|535.04|531.04|535.29|531.29|534.9|530.9|30
1617487300000|2021-04-03 22:01:40|535.09|531.09|533.98|529.98|535.17|531.17|533.98|529.98|37
1617487310000|2021-04-03 22:01:50|533.96|529.96|533.77|529.77|534.06|530.06|533.64|529.64|35
1617487320000|2021-04-03 22:02:00|533.87|529.87|533.36|529.36|533.87|529.87|532.99|528.99|35
1617487330000|2021-04-03 22:02:10|533.38|529.38|533.05|529.05|533.39|529.39|532.99|528.99|26
1617487340000|2021-04-03 22:02:20|533.03|529.03|533.19|529.19|533.2|529.2|532.95|528.95|26
1617487350000|2021-04-03 22:02:30|533.2|529.2|533.86|529.86|533.86|529.86|533.16|529.16|36
1617487360000|2021-04-03 22:02:40|533.79|529.79|533.64|529.64|534.23|530.23|533.41|529.41|35
1617487370000|2021-04-03 22:02:50|533.55|529.55|533.44|529.44|533.77|529.77|533.32|529.32|35
1617487380000|2021-04-03 22:03:00|533.49|529.49|533.46|529.46|534.07|530.07|533.35|529.35|36
1617487390000|2021-04-03 22:03:10|533.41|529.41|533.16|529.16|533.65|529.65|533|529|35
1617487400000|2021-04-03 22:03:20|533.19|529.19|533.07|529.07|533.36|529.36|532.77|528.77|34
1617487410000|2021-04-03 22:03:30|533.02|529.02|532.62|528.62|533.11|529.11|532.56|528.56|31
1617487420000|2021-04-03 22:03:40|532.55|528.55|532.16|528.16|532.55|528.55|531.91|527.91|30
1617487430000|2021-04-03 22:03:50|532.23|528.23|532.52|528.52|532.78|528.78|532.11|528.11|36
1617487440000|2021-04-03 22:04:00|532.51|528.51|532.3|528.3|532.63|528.63|532.3|528.3|30
1617487450000|2021-04-03 22:04:10|532.35|528.35|532.31|528.31|532.37|528.37|532.18|528.18|32
1617487460000|2021-04-03 22:04:20|532.27|528.27|532.18|528.18|532.31|528.31|531.94|527.94|30
1617487470000|2021-04-03 22:04:30|532.17|528.17|532.46|528.46|532.46|528.46|531.91|527.91|34
1617487480000|2021-04-03 22:04:40|532.41|528.41|533.34|529.34|533.81|529.81|532.4|528.4|37
1617487490000|2021-04-03 22:04:50|533.38|529.38|533.69|529.69|533.96|529.96|533.23|529.23|33
1617487500000|2021-04-03 22:05:00|533.66|529.66|532.98|528.98|533.82|529.82|532.96|528.96|31
1617487510000|2021-04-03 22:05:10|532.96|528.96|532.75|528.75|533.08|529.08|532.36|528.36|38
1617487520000|2021-04-03 22:05:20|532.71|528.71|532.98|528.98|533.22|529.22|532.54|528.54|37
1617487530000|2021-04-03 22:05:30|532.96|528.96|533.35|529.35|533.42|529.42|532.9|528.9|37
1617487540000|2021-04-03 22:05:40|533.37|529.37|534.07|530.07|534.17|530.17|533.16|529.16|33
1617487550000|2021-04-03 22:05:50|534.01|530.01|534.55|530.55|534.57|530.57|533.97|529.97|38
1617487560000|2021-04-03 22:06:00|534.52|530.52|535.01|531.01|535.09|531.09|534.52|530.52|30
1617487570000|2021-04-03 22:06:10|535.26|531.26|534.99|530.99|535.82|531.82|534.99|530.99|37
1617487580000|2021-04-03 22:06:20|535.05|531.05|535.88|531.88|536.07|532.07|535.05|531.05|30
1617487590000|2021-04-03 22:06:30|535.83|531.83|535.14|531.14|535.91|531.91|535.1|531.1|35
1617487600000|2021-04-03 22:06:40|535|531|535.23|531.23|535.46|531.46|534.56|530.56|38
1617487610000|2021-04-03 22:06:50|535.2|531.2|535.28|531.28|535.62|531.62|535.19|531.19|37
1617487620000|2021-04-03 22:07:00|535.26|531.26|534.98|530.98|535.32|531.32|534.87|530.87|33
1617487630000|2021-04-03 22:07:10|534.96|530.96|534.71|530.71|534.97|530.97|534.54|530.54|35
1617487640000|2021-04-03 22:07:20|534.42|530.42|534.62|530.62|534.88|530.88|534.15|530.15|38
1617487650000|2021-04-03 22:07:30|534.6|530.6|534.01|530.01|534.6|530.6|533.85|529.85|35
1617487660000|2021-04-03 22:07:40|534.2|530.2|534.06|530.06|534.39|530.39|533.95|529.95|36
1617487670000|2021-04-03 22:07:50|534.07|530.07|533.71|529.71|534.35|530.35|533.65|529.65|32
1617487680000|2021-04-03 22:08:00|533.74|529.74|533.3|529.3|533.85|529.85|533.21|529.21|38
1617487690000|2021-04-03 22:08:10|533.37|529.37|533.99|529.99|534.16|530.16|533.37|529.37|34
1617487700000|2021-04-03 22:08:20|533.92|529.92|534|530|534|530|533.7|529.7|30
1617487710000|2021-04-03 22:08:30|533.87|529.87|533.77|529.77|534.14|530.14|533.73|529.73|35
1617487720000|2021-04-03 22:08:40|533.85|529.85|533.89|529.89|533.95|529.95|533.71|529.71|34
1617487730000|2021-04-03 22:08:50|533.9|529.9|533.95|529.95|533.95|529.95|533.74|529.74|28
1617487740000|2021-04-03 22:09:00|533.96|529.96|534.67|530.67|534.67|530.67|533.85|529.85|32
1617487750000|2021-04-03 22:09:10|534.69|530.69|534.88|530.88|535.14|531.14|534.69|530.69|33
1617487760000|2021-04-03 22:09:20|534.89|530.89|535.25|531.25|535.25|531.25|534.87|530.87|37
1617487770000|2021-04-03 22:09:30|535.23|531.23|534.96|530.96|535.29|531.29|534.89|530.89|28
1617487780000|2021-04-03 22:09:40|534.78|530.78|535.05|531.05|535.22|531.22|534.75|530.75|37
1617487790000|2021-04-03 22:09:50|535.03|531.03|535.24|531.24|535.24|531.24|534.81|530.81|29
1617487800000|2021-04-03 22:10:00|535.19|531.19|535.27|531.27|535.34|531.34|534.96|530.96|34
1617487810000|2021-04-03 22:10:10|535.15|531.15|535.47|531.47|535.98|531.98|535.12|531.12|30
1617487820000|2021-04-03 22:10:20|535.58|531.58|535.73|531.73|536|532|535.31|531.31|35
1617487830000|2021-04-03 22:10:30|535.67|531.67|535.56|531.56|535.92|531.92|535.28|531.28|35
1617487840000|2021-04-03 22:10:40|535.55|531.55|536.62|532.62|536.63|532.63|535.55|531.55|36
1617487850000|2021-04-03 22:10:50|536.37|532.37|536.63|532.63|536.83|532.83|536.34|532.34|36
1617487860000|2021-04-03 22:11:00|536.41|532.41|536.25|532.25|536.63|532.63|536.11|532.11|37
1617487870000|2021-04-03 22:11:10|536.26|532.26|536.64|532.64|536.81|532.81|536.26|532.26|33
1617487880000|2021-04-03 22:11:20|536.65|532.65|537.42|533.42|537.55|533.55|536.6|532.6|32
1617487890000|2021-04-03 22:11:30|537.41|533.41|537.14|533.14|537.57|533.57|536.85|532.85|34
1617487900000|2021-04-03 22:11:40|537.12|533.12|537.16|533.16|537.4|533.4|537.03|533.03|30
1617487910000|2021-04-03 22:11:50|537.15|533.15|537.28|533.28|537.64|533.64|537.06|533.06|29
1617487920000|2021-04-03 22:12:00|537.62|533.62|538.22|534.22|538.22|534.22|537.27|533.27|31
1617487930000|2021-04-03 22:12:10|538.29|534.29|538.19|534.19|538.51|534.51|538.16|534.16|35
1617487940000|2021-04-03 22:12:20|538.21|534.21|538.39|534.39|538.6|534.6|538.21|534.21|34
1617487950000|2021-04-03 22:12:30|538.32|534.32|538.46|534.46|538.59|534.59|538.31|534.31|28
1617487960000|2021-04-03 22:12:40|538.58|534.58|538.49|534.49|538.59|534.59|538.31|534.31|32
1617487970000|2021-04-03 22:12:50|538.35|534.35|538.39|534.39|538.52|534.52|538.15|534.15|28
1617487980000|2021-04-03 22:13:00|538.37|534.37|538.33|534.33|538.37|534.37|538.12|534.12|32
1617487990000|2021-04-03 22:13:10|538.21|534.21|538.44|534.44|538.6|534.6|538.15|534.15|28
1617488000000|2021-04-03 22:13:20|538.46|534.46|538.72|534.72|538.73|534.73|538.46|534.46|32
1617488010000|2021-04-03 22:13:30|538.59|534.59|538.89|534.89|538.9|534.9|538.59|534.59|31
1617488020000|2021-04-03 22:13:40|538.87|534.87|538.82|534.82|538.88|534.88|538.65|534.65|29
1617488030000|2021-04-03 22:13:50|538.84|534.84|539.03|535.03|539.03|535.03|538.8|534.8|26
1617488040000|2021-04-03 22:14:00|538.97|534.97|539.69|535.69|539.69|535.69|538.95|534.95|34
1617488050000|2021-04-03 22:14:10|539.57|535.57|539.7|535.7|539.73|535.73|539.43|535.43|34
1617488060000|2021-04-03 22:14:20|539.58|535.58|539.6|535.6|539.71|535.71|539.44|535.44|34
1617488070000|2021-04-03 22:14:30|539.69|535.69|539.7|535.7|539.75|535.75|539.58|535.58|22
1617488080000|2021-04-03 22:14:40|539.68|535.68|539.62|535.62|539.75|535.75|539.52|535.52|27
1617488090000|2021-04-03 22:14:50|539.63|535.63|539.77|535.77|539.77|535.77|539.53|535.53|23
1617488100000|2021-04-03 22:15:00|539.78|535.78|540.13|536.13|540.19|536.19|539.65|535.65|34
1617488110000|2021-04-03 22:15:10|540.15|536.15|539.67|535.67|540.15|536.15|539.5|535.5|32
1617488120000|2021-04-03 22:15:20|539.69|535.69|539.58|535.58|539.69|535.69|539.35|535.35|30
1617488130000|2021-04-03 22:15:30|539.55|535.55|539.77|535.77|539.77|535.77|539.51|535.51|29
1617488140000|2021-04-03 22:15:40|539.75|535.75|539.48|535.48|539.81|535.81|539.46|535.46|33
1617488150000|2021-04-03 22:15:50|539.51|535.51|539.41|535.41|539.7|535.7|539.41|535.41|31
1617488160000|2021-04-03 22:16:00|539.44|535.44|539.35|535.35|539.46|535.46|539.34|535.34|26
1617488170000|2021-04-03 22:16:10|539.33|535.33|538.77|534.77|539.39|535.39|538.43|534.43|38
1617488180000|2021-04-03 22:16:20|538.82|534.82|539.12|535.12|539.13|535.13|538.81|534.81|28
1617488190000|2021-04-03 22:16:30|539.13|535.13|539.26|535.26|539.26|535.26|539.09|535.09|21
1617488200000|2021-04-03 22:16:40|539.27|535.27|539.32|535.32|539.42|535.42|539.21|535.21|28
1617488210000|2021-04-03 22:16:50|539.33|535.33|539.34|535.34|539.47|535.47|539.29|535.29|27
1617488220000|2021-04-03 22:17:00|539.31|535.31|539.5|535.5|539.51|535.51|539.22|535.22|32
1617488230000|2021-04-03 22:17:10|539.51|535.51|539.77|535.77|539.81|535.81|539.5|535.5|23
1617488240000|2021-04-03 22:17:20|539.8|535.8|540.09|536.09|540.1|536.1|539.79|535.79|19
1617488250000|2021-04-03 22:17:30|540.1|536.1|540.13|536.13|540.14|536.14|540.09|536.09|16
1617488260000|2021-04-03 22:17:40|540.14|536.14|540.59|536.59|540.59|536.59|540.14|536.14|15
1617488270000|2021-04-03 22:17:50|540.58|536.58|540.64|536.64|540.65|536.65|540.37|536.37|29
1617488280000|2021-04-03 22:18:00|540.66|536.66|540.69|536.69|540.7|536.7|540.66|536.66|21
1617488290000|2021-04-03 22:18:10|540.68|536.68|540.7|536.7|540.71|536.71|540.68|536.68|14
1617488300000|2021-04-03 22:18:20|540.71|536.71|540.81|536.81|540.81|536.81|540.69|536.69|12
1617488310000|2021-04-03 22:18:30|540.82|536.82|540.92|536.92|540.92|536.92|540.82|536.82|8
1617488320000|2021-04-03 22:18:40|540.97|536.97|540.92|536.92|540.98|536.98|540.86|536.86|17
1617488330000|2021-04-03 22:18:50|540.93|536.93|541.38|537.38|541.38|537.38|540.91|536.91|17
1617488340000|2021-04-03 22:19:00|541.39|537.39|541.92|537.92|541.92|537.92|541.36|537.36|21
1617488350000|2021-04-03 22:19:10|541.93|537.93|541.38|537.38|542.05|538.05|541.38|537.38|25
1617488360000|2021-04-03 22:19:20|541.39|537.39|541.66|537.66|541.66|537.66|541.36|537.36|27
1617488370000|2021-04-03 22:19:30|541.65|537.65|542|538|542.09|538.09|541.61|537.61|35
1617488380000|2021-04-03 22:19:40|541.99|537.99|542.04|538.04|542.09|538.09|541.88|537.88|29
1617488390000|2021-04-03 22:19:50|542.02|538.02|542.19|538.19|542.27|538.27|542|538|36
1617488400000|2021-04-03 22:20:00|542.2|538.2|542.13|538.13|542.46|538.46|542.13|538.13|26
1617488410000|2021-04-03 22:20:10|542.12|538.12|541.71|537.71|542.12|538.12|541.71|537.71|31
1617488420000|2021-04-03 22:20:20|541.73|537.73|541.54|537.54|541.88|537.88|541.44|537.44|32
1617488430000|2021-04-03 22:20:30|541.55|537.55|541.64|537.64|541.64|537.64|541.3|537.3|27
1617488440000|2021-04-03 22:20:40|541.63|537.63|541.61|537.61|541.73|537.73|541.51|537.51|30
1617488450000|2021-04-03 22:20:50|541.59|537.59|541.5|537.5|541.59|537.59|541.16|537.16|30
1617488460000|2021-04-03 22:21:00|541.32|537.32|541.72|537.72|541.72|537.72|541.14|537.14|33
1617488470000|2021-04-03 22:21:10|541.71|537.71|541.79|537.79|541.79|537.79|541.57|537.57|27
1617488480000|2021-04-03 22:21:20|541.8|537.8|541.55|537.55|541.8|537.8|541.37|537.37|31
1617488490000|2021-04-03 22:21:30|541.52|537.52|541.74|537.74|541.79|537.79|541.52|537.52|31
1617488500000|2021-04-03 22:21:40|541.72|537.72|541.61|537.61|541.91|537.91|541.59|537.59|33
1617488510000|2021-04-03 22:21:50|541.75|537.75|542.04|538.04|542.08|538.08|541.75|537.75|28
1617488520000|2021-04-03 22:22:00|542.08|538.08|542.53|538.53|542.67|538.67|541.84|537.84|30
1617488530000|2021-04-03 22:22:10|542.54|538.54|542.44|538.44|542.58|538.58|542.43|538.43|18
1617488540000|2021-04-03 22:22:20|542.42|538.42|542.25|538.25|542.42|538.42|542.23|538.23|22
1617488550000|2021-04-03 22:22:30|542.24|538.24|541.91|537.91|542.24|538.24|541.85|537.85|23
1617488560000|2021-04-03 22:22:40|542.07|538.07|542.31|538.31|542.33|538.33|541.91|537.91|21
1617488570000|2021-04-03 22:22:50|542.3|538.3|542.35|538.35|542.4|538.4|542.28|538.28|16
1617488580000|2021-04-03 22:23:00|542.34|538.34|542.2|538.2|542.34|538.34|542.16|538.16|26
1617488590000|2021-04-03 22:23:10|542.22|538.22|542|538|542.22|538.22|541.98|537.98|17
1617488600000|2021-04-03 22:23:20|542.01|538.01|541.53|537.53|542.01|538.01|541.53|537.53|25
1617488610000|2021-04-03 22:23:30|541.59|537.59|541.32|537.32|541.62|537.62|541.32|537.32|29
1617488620000|2021-04-03 22:23:40|541.19|537.19|541.08|537.08|541.26|537.26|540.99|536.99|28
1617488630000|2021-04-03 22:23:50|541.09|537.09|540.4|536.4|541.2|537.2|540.39|536.39|30
1617488640000|2021-04-03 22:24:00|540.44|536.44|540.04|536.04|540.45|536.45|540.02|536.02|33
1617488650000|2021-04-03 22:24:10|540|536|540.29|536.29|540.32|536.32|539.93|535.93|27
1617488660000|2021-04-03 22:24:20|540.28|536.28|540.94|536.94|540.94|536.94|540.26|536.26|31
1617488670000|2021-04-03 22:24:30|540.96|536.96|540.52|536.52|540.97|536.97|540.51|536.51|32
1617488680000|2021-04-03 22:24:40|540.54|536.54|540.95|536.95|540.98|536.98|540.54|536.54|32
1617488690000|2021-04-03 22:24:50|540.96|536.96|541.35|537.35|541.56|537.56|540.96|536.96|29
1617488700000|2021-04-03 22:25:00|541.38|537.38|541.2|537.2|541.38|537.38|540.96|536.96|32
1617488710000|2021-04-03 22:25:10|541.15|537.15|541.32|537.32|541.44|537.44|541.12|537.12|24
1617488720000|2021-04-03 22:25:20|541.33|537.33|540.97|536.97|541.43|537.43|540.92|536.92|28
1617488730000|2021-04-03 22:25:30|541.13|537.13|541.15|537.15|541.19|537.19|540.92|536.92|25
1617488740000|2021-04-03 22:25:40|541.18|537.18|540.99|536.99|541.25|537.25|540.93|536.93|26
1617488750000|2021-04-03 22:25:50|540.98|536.98|540.84|536.84|541.01|537.01|540.84|536.84|16
1617488760000|2021-04-03 22:26:00|540.82|536.82|540.52|536.52|540.82|536.82|540.5|536.5|21
1617488770000|2021-04-03 22:26:10|540.47|536.47|540.2|536.2|540.55|536.55|540.18|536.18|25
1617488780000|2021-04-03 22:26:20|540.19|536.19|539.96|535.96|540.23|536.23|539.79|535.79|31
1617488790000|2021-04-03 22:26:30|539.97|535.97|539.58|535.58|540.04|536.04|539.49|535.49|30
1617488800000|2021-04-03 22:26:40|539.49|535.49|539.55|535.55|539.59|535.59|539.46|535.46|30
1617488810000|2021-04-03 22:26:50|539.57|535.57|539.36|535.36|539.57|535.57|538.79|534.79|37
1617488820000|2021-04-03 22:27:00|539.45|535.45|539.2|535.2|539.56|535.56|539.11|535.11|34
1617488830000|2021-04-03 22:27:10|539.28|535.28|539.14|535.14|539.39|535.39|539.12|535.12|28
1617488840000|2021-04-03 22:27:20|539.1|535.1|539.03|535.03|539.11|535.11|538.95|534.95|30
1617488850000|2021-04-03 22:27:30|538.97|534.97|538.74|534.74|538.98|534.98|538.64|534.64|30
1617488860000|2021-04-03 22:27:40|538.71|534.71|538.15|534.15|538.71|534.71|538.11|534.11|26
1617488870000|2021-04-03 22:27:50|538.04|534.04|538.04|534.04|538.12|534.12|537.94|533.94|30
1617488880000|2021-04-03 22:28:00|538.05|534.05|538.07|534.07|538.35|534.35|537.91|533.91|34
1617488890000|2021-04-03 22:28:10|537.96|533.96|538.06|534.06|538.24|534.24|537.95|533.95|31
1617488900000|2021-04-03 22:28:20|538.01|534.01|537.32|533.32|538.01|534.01|537.29|533.29|32
1617488910000|2021-04-03 22:28:30|537.25|533.25|537.22|533.22|537.32|533.32|537.17|533.17|28
1617488920000|2021-04-03 22:28:40|537.31|533.31|537.71|533.71|537.88|533.88|537.31|533.31|33
1617488930000|2021-04-03 22:28:50|537.81|533.81|537.82|533.82|537.94|533.94|537.77|533.77|29
1617488940000|2021-04-03 22:29:00|537.76|533.76|537.77|533.77|537.84|533.84|537.64|533.64|22
1617488950000|2021-04-03 22:29:10|537.76|533.76|537.65|533.65|537.79|533.79|537.65|533.65|27
1617488960000|2021-04-03 22:29:20|537.66|533.66|537.27|533.27|537.67|533.67|537.27|533.27|24
1617488970000|2021-04-03 22:29:30|537.26|533.26|536.98|532.98|537.26|533.26|536.98|532.98|24
1617488980000|2021-04-03 22:29:40|536.96|532.96|536.88|532.88|536.96|532.96|536.79|532.79|16
1617488990000|2021-04-03 22:29:50|536.84|532.84|536.54|532.54|536.86|532.86|536.54|532.54|23
1617489000000|2021-04-03 22:30:00|536.59|532.59|536.74|532.74|536.84|532.84|536.54|532.54|34
1617489010000|2021-04-03 22:30:10|536.79|532.79|536.6|532.6|536.9|532.9|536.6|532.6|26
1617489020000|2021-04-03 22:30:20|536.61|532.61|536.61|532.61|536.81|532.81|536.52|532.52|33
1617489030000|2021-04-03 22:30:30|536.59|532.59|536|532|536.59|532.59|535.94|531.94|35
1617489040000|2021-04-03 22:30:40|535.77|531.77|535.32|531.32|535.83|531.83|535.11|531.11|31
1617489050000|2021-04-03 22:30:50|535.33|531.33|535.46|531.46|535.62|531.62|535.33|531.33|31
1617489060000|2021-04-03 22:31:00|535.51|531.51|535.73|531.73|535.76|531.76|535.41|531.41|25
1617489070000|2021-04-03 22:31:10|535.74|531.74|535.93|531.93|536.13|532.13|535.74|531.74|32
1617489080000|2021-04-03 22:31:20|535.98|531.98|535.2|531.2|535.98|531.98|535.19|531.19|30
1617489090000|2021-04-03 22:31:30|535.07|531.07|534.67|530.67|535.08|531.08|534.67|530.67|29
1617489100000|2021-04-03 22:31:40|534.66|530.66|534.32|530.32|534.66|530.66|533.98|529.98|33
1617489110000|2021-04-03 22:31:50|534.38|530.38|534.16|530.16|534.69|530.69|534.07|530.07|38
1617489120000|2021-04-03 22:32:00|534.15|530.15|534.11|530.11|534.35|530.35|533.87|529.87|33
1617489130000|2021-04-03 22:32:10|534.13|530.13|534.03|530.03|534.41|530.41|534.03|530.03|35
1617489140000|2021-04-03 22:32:20|534.14|530.14|533.73|529.73|534.17|530.17|533.57|529.57|24
1617489150000|2021-04-03 22:32:30|533.71|529.71|533.78|529.78|533.78|529.78|533.58|529.58|29
1617489160000|2021-04-03 22:32:40|533.79|529.79|533.26|529.26|533.81|529.81|533.15|529.15|31
1617489170000|2021-04-03 22:32:50|533.24|529.24|533.31|529.31|533.42|529.42|533.05|529.05|30
1617489180000|2021-04-03 22:33:00|533.32|529.32|533.47|529.47|533.55|529.55|533.31|529.31|25
1617489190000|2021-04-03 22:33:10|533.45|529.45|532.91|528.91|533.51|529.51|532.91|528.91|33
1617489200000|2021-04-03 22:33:20|532.77|528.77|533.09|529.09|533.2|529.2|532.77|528.77|36
1617489210000|2021-04-03 22:33:30|533.1|529.1|533.7|529.7|533.7|529.7|533.1|529.1|35
1617489220000|2021-04-03 22:33:40|533.72|529.72|535|531|535.01|531.01|533.72|529.72|32
1617489230000|2021-04-03 22:33:50|534.9|530.9|535.33|531.33|535.38|531.38|534.59|530.59|33
1617489240000|2021-04-03 22:34:00|535.36|531.36|535.03|531.03|535.36|531.36|534.95|530.95|31
1617489250000|2021-04-03 22:34:10|535|531|535.01|531.01|535.11|531.11|534.57|530.57|34
1617489260000|2021-04-03 22:34:20|535.06|531.06|534.96|530.96|535.16|531.16|534.86|530.86|31
1617489270000|2021-04-03 22:34:30|534.97|530.97|534.73|530.73|535.08|531.08|534.62|530.62|34
1617489280000|2021-04-03 22:34:40|534.61|530.61|533.75|529.75|534.62|530.62|533.62|529.62|30
1617489290000|2021-04-03 22:34:50|533.87|529.87|534.19|530.19|534.19|530.19|533.64|529.64|34
1617489300000|2021-04-03 22:35:00|534.18|530.18|534.76|530.76|534.77|530.77|534.16|530.16|30
1617489310000|2021-04-03 22:35:10|534.79|530.79|534.44|530.44|534.84|530.84|534.43|530.43|25
1617489320000|2021-04-03 22:35:20|534.43|530.43|534.32|530.32|534.5|530.5|534.03|530.03|31
1617489330000|2021-04-03 22:35:30|534.31|530.31|534.34|530.34|534.4|530.4|534.25|530.25|26
1617489340000|2021-04-03 22:35:40|534.47|530.47|534.59|530.59|534.62|530.62|534.34|530.34|25
1617489350000|2021-04-03 22:35:50|534.58|530.58|534.93|530.93|535.06|531.06|534.58|530.58|26
1617489360000|2021-04-03 22:36:00|534.92|530.92|535.04|531.04|535.09|531.09|534.89|530.89|27
1617489370000|2021-04-03 22:36:10|535.05|531.05|535.13|531.13|535.39|531.39|535.03|531.03|24
1617489380000|2021-04-03 22:36:20|535.34|531.34|535.45|531.45|535.58|531.58|534.94|530.94|36
1617489390000|2021-04-03 22:36:30|535.51|531.51|535.85|531.85|535.85|531.85|535.51|531.51|24
1617489400000|2021-04-03 22:36:40|535.88|531.88|536.32|532.32|536.34|532.34|535.85|531.85|29
1617489410000|2021-04-03 22:36:50|536.33|532.33|536.42|532.42|536.51|532.51|536.01|532.01|21
1617489420000|2021-04-03 22:37:00|536.43|532.43|536.67|532.67|536.67|532.67|536.43|532.43|23
1617489430000|2021-04-03 22:37:10|536.66|532.66|537.01|533.01|537.01|533.01|536.66|532.66|31
1617489440000|2021-04-03 22:37:20|537.04|533.04|537.45|533.45|537.52|533.52|536.76|532.76|28
1617489450000|2021-04-03 22:37:30|537.4|533.4|537.17|533.17|537.5|533.5|537.16|533.16|28
1617489460000|2021-04-03 22:37:40|537.18|533.18|537.99|533.99|538.04|534.04|537.17|533.17|24
1617489470000|2021-04-03 22:37:50|538|534|538.56|534.56|538.71|534.71|538|534|21
1617489480000|2021-04-03 22:38:00|538.58|534.58|539.75|535.75|539.75|535.75|538.58|534.58|24
1617489490000|2021-04-03 22:38:10|539.76|535.76|539.83|535.83|539.84|535.84|539.27|535.27|39
1617489500000|2021-04-03 22:38:20|539.72|535.72|539.12|535.12|539.72|535.72|539.12|535.12|31
1617489510000|2021-04-03 22:38:30|539.08|535.08|538.86|534.86|539.1|535.1|538.69|534.69|27
1617489520000|2021-04-03 22:38:40|538.73|534.73|538.59|534.59|538.97|534.97|538.56|534.56|32
1617489530000|2021-04-03 22:38:50|538.57|534.57|538.02|534.02|538.7|534.7|538|534|33
1617489540000|2021-04-03 22:39:00|538|534|538.12|534.12|538.2|534.2|537.91|533.91|33
1617489550000|2021-04-03 22:39:10|538.22|534.22|538.03|534.03|538.22|534.22|537.97|533.97|31
1617489560000|2021-04-03 22:39:20|537.86|533.86|537.58|533.58|537.98|533.98|537.56|533.56|24
1617489570000|2021-04-03 22:39:30|537.45|533.45|537.02|533.02|537.74|533.74|537.02|533.02|30
1617489580000|2021-04-03 22:39:40|537.01|533.01|536.68|532.68|537.27|533.27|536.67|532.67|25
1617489590000|2021-04-03 22:39:50|536.65|532.65|537.18|533.18|537.22|533.22|536.6|532.6|30
1617489600000|2021-04-03 22:40:00|537.27|533.27|538.02|534.02|538.02|534.02|537.27|533.27|32
1617489610000|2021-04-03 22:40:10|538.03|534.03|538.51|534.51|538.55|534.55|538.01|534.01|32
1617489620000|2021-04-03 22:40:20|538.63|534.63|538.58|534.58|538.77|534.77|538.32|534.32|34
1617489630000|2021-04-03 22:40:30|538.59|534.59|538.38|534.38|538.89|534.89|537.99|533.99|34
1617489640000|2021-04-03 22:40:40|538.37|534.37|538.38|534.38|538.55|534.55|538.32|534.32|31
1617489650000|2021-04-03 22:40:50|538.37|534.37|538.45|534.45|538.59|534.59|538.21|534.21|34
1617489660000|2021-04-03 22:41:00|538.49|534.49|538.62|534.62|538.76|534.76|538.46|534.46|35
1617489670000|2021-04-03 22:41:10|538.66|534.66|538.4|534.4|538.74|534.74|538.34|534.34|32
1617489680000|2021-04-03 22:41:20|538.43|534.43|538.23|534.23|538.43|534.43|537.97|533.97|32
1617489690000|2021-04-03 22:41:30|538.21|534.21|538.05|534.05|538.22|534.22|538.02|534.02|15
1617489700000|2021-04-03 22:41:40|538.04|534.04|537.68|533.68|538.09|534.09|537.67|533.67|23
1617489710000|2021-04-03 22:41:50|537.69|533.69|537.7|533.7|537.79|533.79|537.68|533.68|18
1617489720000|2021-04-03 22:42:00|537.69|533.69|537.99|533.99|537.99|533.99|537.64|533.64|26
1617489730000|2021-04-03 22:42:10|538|534|538.23|534.23|538.26|534.26|537.99|533.99|26
1617489740000|2021-04-03 22:42:20|538.24|534.24|538.08|534.08|538.28|534.28|538.05|534.05|16
1617489750000|2021-04-03 22:42:30|538.07|534.07|537.94|533.94|538.07|534.07|537.87|533.87|29
1617489760000|2021-04-03 22:42:40|537.96|533.96|537.73|533.73|537.97|533.97|537.69|533.69|28
1617489770000|2021-04-03 22:42:50|537.74|533.74|537.87|533.87|537.88|533.88|537.72|533.72|20
1617489780000|2021-04-03 22:43:00|537.88|533.88|538.4|534.4|538.4|534.4|537.86|533.86|18
1617489790000|2021-04-03 22:43:10|538.39|534.39|538.47|534.47|538.47|534.47|538.11|534.11|26
1617489800000|2021-04-03 22:43:20|538.45|534.45|538.43|534.43|538.48|534.48|538.39|534.39|17
1617489810000|2021-04-03 22:43:30|538.45|534.45|538.95|534.95|538.95|534.95|538.42|534.42|31
1617489820000|2021-04-03 22:43:40|538.92|534.92|539.2|535.2|539.3|535.3|538.92|534.92|26
1617489830000|2021-04-03 22:43:50|539.19|535.19|539.49|535.49|539.5|535.5|539.18|535.18|16
1617489840000|2021-04-03 22:44:00|539.55|535.55|539.43|535.43|539.64|535.64|539.43|535.43|26
1617489850000|2021-04-03 22:44:10|539.45|535.45|539.06|535.06|539.46|535.46|539.05|535.05|34
1617489860000|2021-04-03 22:44:20|539.07|535.07|539.58|535.58|539.6|535.6|539.06|535.06|28
1617489870000|2021-04-03 22:44:30|539.6|535.6|539.83|535.83|539.83|535.83|539.6|535.6|21
1617489880000|2021-04-03 22:44:40|539.85|535.85|539.63|535.63|539.85|535.85|539.39|535.39|32
1617489890000|2021-04-03 22:44:50|539.67|535.67|539.81|535.81|539.87|535.87|539.66|535.66|32
1617489900000|2021-04-03 22:45:00|539.79|535.79|540.21|536.21|540.28|536.28|539.78|535.78|33
1617489910000|2021-04-03 22:45:10|540.23|536.23|540.23|536.23|540.23|536.23|540.16|536.16|18
1617489920000|2021-04-03 22:45:20|540.18|536.18|540.18|536.18|540.27|536.27|540.07|536.07|16
1617489930000|2021-04-03 22:45:30|540.17|536.17|540.2|536.2|540.23|536.23|540.06|536.06|20
1617489940000|2021-04-03 22:45:40|540.19|536.19|540.15|536.15|540.21|536.21|540.12|536.12|20
1617489950000|2021-04-03 22:45:50|540.16|536.16|540.21|536.21|540.25|536.25|540.16|536.16|18
1617489960000|2021-04-03 22:46:00|540.2|536.2|540.28|536.28|540.32|536.32|540.14|536.14|23
1617489970000|2021-04-03 22:46:10|540.29|536.29|539.86|535.86|540.31|536.31|539.86|535.86|22
1617489980000|2021-04-03 22:46:20|539.85|535.85|539.87|535.87|539.98|535.98|539.74|535.74|23
1617489990000|2021-04-03 22:46:30|539.92|535.92|539.94|535.94|540.04|536.04|539.92|535.92|19
1617490000000|2021-04-03 22:46:40|539.96|535.96|539.95|535.95|539.98|535.98|539.95|535.95|10
1617490010000|2021-04-03 22:46:50|539.96|535.96|540.32|536.32|540.32|536.32|539.95|535.95|16
1617490020000|2021-04-03 22:47:00|540.33|536.33|540.41|536.41|540.41|536.41|540.31|536.31|15
1617490030000|2021-04-03 22:47:10|540.42|536.42|540.52|536.52|540.52|536.52|540.31|536.31|28
1617490040000|2021-04-03 22:47:20|540.53|536.53|540.72|536.72|540.97|536.97|540.52|536.52|30
1617490050000|2021-04-03 22:47:30|540.7|536.7|540.88|536.88|540.99|536.99|540.66|536.66|28
1617490060000|2021-04-03 22:47:40|540.89|536.89|540.9|536.9|540.95|536.95|540.87|536.87|14
1617490070000|2021-04-03 22:47:50|540.91|536.91|540.92|536.92|540.98|536.98|540.88|536.88|23
1617490080000|2021-04-03 22:48:00|540.93|536.93|541.04|537.04|541.04|537.04|540.93|536.93|16
1617490090000|2021-04-03 22:48:10|541.05|537.05|541.19|537.19|541.22|537.22|541.05|537.05|15
1617490100000|2021-04-03 22:48:20|541.2|537.2|541.18|537.18|541.34|537.34|541.03|537.03|27
1617490110000|2021-04-03 22:48:30|541.2|537.2|541.36|537.36|541.36|537.36|541.14|537.14|28
1617490120000|2021-04-03 22:48:40|541.34|537.34|541.31|537.31|541.49|537.49|541.3|537.3|29
1617490130000|2021-04-03 22:48:50|541.33|537.33|541.38|537.38|541.41|537.41|541.15|537.15|23
1617490140000|2021-04-03 22:49:00|541.42|537.42|541.39|537.39|541.43|537.43|541.22|537.22|23
1617490150000|2021-04-03 22:49:10|541.4|537.4|541.47|537.47|541.51|537.51|541.4|537.4|26
1617490160000|2021-04-03 22:49:20|541.5|537.5|541.18|537.18|541.56|537.56|540.98|536.98|32
1617490170000|2021-04-03 22:49:30|541.21|537.21|541.22|537.22|541.44|537.44|541.12|537.12|24
1617490180000|2021-04-03 22:49:40|541.24|537.24|541.55|537.55|541.55|537.55|541.24|537.24|29
1617490190000|2021-04-03 22:49:50|541.54|537.54|541.53|537.53|541.56|537.56|541.45|537.45|14
1617490200000|2021-04-03 22:50:00|541.54|537.54|541.82|537.82|541.86|537.86|541.51|537.51|21
1617490210000|2021-04-03 22:50:10|541.91|537.91|542.03|538.03|542.09|538.09|541.67|537.67|19
1617490220000|2021-04-03 22:50:20|542.08|538.08|542.9|538.9|542.96|538.96|542.08|538.08|19
1617490230000|2021-04-03 22:50:30|542.91|538.91|542.82|538.82|542.91|538.91|542.42|538.42|34
1617490240000|2021-04-03 22:50:40|542.81|538.81|542.72|538.72|543.05|539.05|542.72|538.72|31
1617490250000|2021-04-03 22:50:50|542.71|538.71|542.76|538.76|542.81|538.81|542.62|538.62|33
1617490260000|2021-04-03 22:51:00|542.78|538.78|542.23|538.23|542.78|538.78|542.21|538.21|34
1617490270000|2021-04-03 22:51:10|542.25|538.25|542.22|538.22|542.25|538.25|541.88|537.88|26
1617490280000|2021-04-03 22:51:20|542.18|538.18|541.87|537.87|542.18|538.18|541.87|537.87|30
1617490290000|2021-04-03 22:51:30|541.91|537.91|542.09|538.09|542.11|538.11|541.83|537.83|25
1617490300000|2021-04-03 22:51:40|542.1|538.1|541.86|537.86|542.17|538.17|541.83|537.83|31
1617490310000|2021-04-03 22:51:50|541.87|537.87|542.42|538.42|542.42|538.42|541.87|537.87|31
1617490320000|2021-04-03 22:52:00|542.37|538.37|542.5|538.5|542.54|538.54|542.18|538.18|33
1617490330000|2021-04-03 22:52:10|542.49|538.49|542.61|538.61|542.66|538.66|542.31|538.31|28
1617490340000|2021-04-03 22:52:20|542.62|538.62|542.87|538.87|542.94|538.94|542.58|538.58|30
1617490350000|2021-04-03 22:52:30|542.86|538.86|542.29|538.29|542.92|538.92|542.29|538.29|30
1617490360000|2021-04-03 22:52:40|542.46|538.46|542.58|538.58|542.65|538.65|542.41|538.41|32
1617490370000|2021-04-03 22:52:50|542.59|538.59|542.46|538.46|542.59|538.59|542.38|538.38|30
1617490380000|2021-04-03 22:53:00|542.48|538.48|542.33|538.33|542.49|538.49|542.33|538.33|24
1617490390000|2021-04-03 22:53:10|542.38|538.38|542.04|538.04|542.38|538.38|541.97|537.97|32
1617490400000|2021-04-03 22:53:20|542.05|538.05|542.18|538.18|542.2|538.2|541.92|537.92|29
1617490410000|2021-04-03 22:53:30|542.17|538.17|541.96|537.96|542.17|538.17|541.87|537.87|27
1617490420000|2021-04-03 22:53:40|541.98|537.98|541.94|537.94|541.99|537.99|541.64|537.64|27
1617490430000|2021-04-03 22:53:50|541.9|537.9|541.8|537.8|542|538|541.76|537.76|29
1617490440000|2021-04-03 22:54:00|541.79|537.79|541.91|537.91|542.2|538.2|541.79|537.79|28
1617490450000|2021-04-03 22:54:10|541.92|537.92|542.15|538.15|542.21|538.21|541.91|537.91|27
1617490460000|2021-04-03 22:54:20|542.17|538.17|541.94|537.94|542.18|538.18|541.94|537.94|16
1617490470000|2021-04-03 22:54:30|541.89|537.89|541.96|537.96|541.99|537.99|541.79|537.79|24
1617490480000|2021-04-03 22:54:40|542.01|538.01|542.11|538.11|542.11|538.11|542.01|538.01|15
1617490490000|2021-04-03 22:54:50|542.09|538.09|542.02|538.02|542.09|538.09|542.01|538.01|14
1617490500000|2021-04-03 22:55:00|542.01|538.01|542.12|538.12|542.12|538.12|541.97|537.97|25
1617490510000|2021-04-03 22:55:10|542.13|538.13|542.06|538.06|542.31|538.31|542.06|538.06|20
1617490520000|2021-04-03 22:55:20|542.05|538.05|542.17|538.17|542.18|538.18|542.05|538.05|24
1617490530000|2021-04-03 22:55:30|542.2|538.2|542.35|538.35|542.36|538.36|542.2|538.2|20
1617490540000|2021-04-03 22:55:40|542.36|538.36|542.19|538.19|542.45|538.45|542.18|538.18|24
1617490550000|2021-04-03 22:55:50|542.17|538.17|542.18|538.18|542.21|538.21|542.15|538.15|20
1617490560000|2021-04-03 22:56:00|542.19|538.19|542.17|538.17|542.19|538.19|542.15|538.15|17
1617490570000|2021-04-03 22:56:10|542.18|538.18|542.3|538.3|542.3|538.3|542.12|538.12|24
1617490580000|2021-04-03 22:56:20|542.29|538.29|542.46|538.46|542.47|538.47|542.29|538.29|27
1617490590000|2021-04-03 22:56:30|542.42|538.42|542.4|538.4|542.47|538.47|542.31|538.31|26
1617490600000|2021-04-03 22:56:40|542.41|538.41|542.14|538.14|542.47|538.47|542.14|538.14|20
1617490610000|2021-04-03 22:56:50|542.11|538.11|542.23|538.23|542.25|538.25|542.02|538.02|25
1617490620000|2021-04-03 22:57:00|542.21|538.21|542.17|538.17|542.35|538.35|542.1|538.1|29
1617490630000|2021-04-03 22:57:10|542.16|538.16|541.86|537.86|542.16|538.16|541.86|537.86|27
1617490640000|2021-04-03 22:57:20|541.81|537.81|541.89|537.89|542.03|538.03|541.81|537.81|19
1617490650000|2021-04-03 22:57:30|541.87|537.87|541.7|537.7|541.87|537.87|541.69|537.69|26
1617490660000|2021-04-03 22:57:40|541.71|537.71|541.8|537.8|541.83|537.83|541.52|537.52|25
1617490670000|2021-04-03 22:57:50|541.71|537.71|541.47|537.47|541.71|537.71|541.37|537.37|31
1617490680000|2021-04-03 22:58:00|541.48|537.48|541.56|537.56|541.6|537.6|541.47|537.47|25
1617490690000|2021-04-03 22:58:10|541.55|537.55|541.57|537.57|541.77|537.77|541.54|537.54|22
1617490700000|2021-04-03 22:58:20|541.54|537.54|541.23|537.23|541.54|537.54|541.18|537.18|32
1617490710000|2021-04-03 22:58:30|541.24|537.24|541.16|537.16|541.24|537.24|541.16|537.16|16
1617490720000|2021-04-03 22:58:40|541.21|537.21|541.19|537.19|541.27|537.27|541.19|537.19|20
1617490730000|2021-04-03 22:58:50|541.06|537.06|541.13|537.13|541.38|537.38|541.06|537.06|21
1617490740000|2021-04-03 22:59:00|541.12|537.12|541|537|541.16|537.16|540.96|536.96|22
1617490750000|2021-04-03 22:59:10|541.01|537.01|540.86|536.86|541.11|537.11|540.86|536.86|21
1617490760000|2021-04-03 22:59:20|540.85|536.85|540.87|536.87|540.87|536.87|540.83|536.83|13
1617490770000|2021-04-03 22:59:30|540.86|536.86|540.83|536.83|540.86|536.86|540.78|536.78|19
1617490780000|2021-04-03 22:59:40|540.84|536.84|540.93|536.93|540.94|536.94|540.83|536.83|19
1617490790000|2021-04-03 22:59:50|540.94|536.94|540.72|536.72|540.94|536.94|540.68|536.68|22
1617490800000|2021-04-03 23:00:00|540.71|536.71|539.84|535.84|540.73|536.73|539.83|535.83|34
1617490810000|2021-04-03 23:00:10|539.89|535.89|539.9|535.9|540.01|536.01|539.82|535.82|22
1617490820000|2021-04-03 23:00:20|539.97|535.97|540.04|536.04|540.05|536.05|539.93|535.93|20
1617490830000|2021-04-03 23:00:30|540|536|539.11|535.11|540|536|539.11|535.11|31
1617490840000|2021-04-03 23:00:40|539.01|535.01|538.91|534.91|539.07|535.07|538.85|534.85|28
1617490850000|2021-04-03 23:00:50|538.93|534.93|538.73|534.73|539.14|535.14|538.73|534.73|30
1617490860000|2021-04-03 23:01:00|538.76|534.76|538.68|534.68|538.86|534.86|538.67|534.67|18
1617490870000|2021-04-03 23:01:10|538.67|534.67|538.99|534.99|539.05|535.05|538.67|534.67|28
1617490880000|2021-04-03 23:01:20|538.95|534.95|538.5|534.5|538.98|534.98|538.5|534.5|24
1617490890000|2021-04-03 23:01:30|538.47|534.47|538.1|534.1|538.56|534.56|538.09|534.09|24
1617490900000|2021-04-03 23:01:40|538.12|534.12|537.5|533.5|538.14|534.14|537.37|533.37|36
1617490910000|2021-04-03 23:01:50|537.58|533.58|537.03|533.03|537.7|533.7|537|533|30
1617490920000|2021-04-03 23:02:00|537.05|533.05|537.15|533.15|537.15|533.15|536.74|532.74|29
1617490930000|2021-04-03 23:02:10|537.19|533.19|537.21|533.21|537.29|533.29|536.89|532.89|34
1617490940000|2021-04-03 23:02:20|537.2|533.2|537.13|533.13|537.31|533.31|536.89|532.89|32
1617490950000|2021-04-03 23:02:30|537.11|533.11|537.09|533.09|537.11|533.11|536.76|532.76|30
1617490960000|2021-04-03 23:02:40|537.11|533.11|537.26|533.26|537.38|533.38|537.1|533.1|29
1617490970000|2021-04-03 23:02:50|537.3|533.3|537.44|533.44|537.5|533.5|537.3|533.3|25
1617490980000|2021-04-03 23:03:00|537.46|533.46|537.87|533.87|537.87|533.87|537.36|533.36|29
1617490990000|2021-04-03 23:03:10|537.89|533.89|537.91|533.91|538.05|534.05|537.68|533.68|30
1617491000000|2021-04-03 23:03:20|537.9|533.9|538.01|534.01|538.21|534.21|537.85|533.85|34
1617491010000|2021-04-03 23:03:30|538.05|534.05|538.43|534.43|538.43|534.43|538|534|26
1617491020000|2021-04-03 23:03:40|538.4|534.4|538.58|534.58|538.58|534.58|538.39|534.39|22
1617491030000|2021-04-03 23:03:50|538.57|534.57|538.7|534.7|538.88|534.88|538.55|534.55|26
1617491040000|2021-04-03 23:04:00|538.68|534.68|539.21|535.21|539.24|535.24|538.68|534.68|27
1617491050000|2021-04-03 23:04:10|539.18|535.18|539.6|535.6|539.69|535.69|539.17|535.17|30
1617491060000|2021-04-03 23:04:20|539.57|535.57|539.54|535.54|539.63|535.63|539.42|535.42|23
1617491070000|2021-04-03 23:04:30|539.51|535.51|539.67|535.67|539.76|535.76|539.38|535.38|27
1617491080000|2021-04-03 23:04:40|539.66|535.66|539.92|535.92|539.92|535.92|539.66|535.66|17
1617491090000|2021-04-03 23:04:50|539.93|535.93|539.92|535.92|540.09|536.09|539.55|535.55|22
1617491100000|2021-04-03 23:05:00|539.89|535.89|540.66|536.66|540.71|536.71|539.89|535.89|28
1617491110000|2021-04-03 23:05:10|540.68|536.68|540.48|536.48|540.71|536.71|540.47|536.47|20
1617491120000|2021-04-03 23:05:20|540.49|536.49|540.5|536.5|540.66|536.66|540.46|536.46|27
1617491130000|2021-04-03 23:05:30|540.53|536.53|540.44|536.44|540.53|536.53|540.44|536.44|22
1617491140000|2021-04-03 23:05:40|540.45|536.45|540.59|536.59|540.59|536.59|540.43|536.43|26
1617491150000|2021-04-03 23:05:50|540.6|536.6|540.75|536.75|540.76|536.76|540.6|536.6|20
1617491160000|2021-04-03 23:06:00|540.48|536.48|540.73|536.73|540.73|536.73|540.48|536.48|14
1617491170000|2021-04-03 23:06:10|540.75|536.75|540.96|536.96|540.98|536.98|540.75|536.75|12
1617491180000|2021-04-03 23:06:20|540.97|536.97|541.01|537.01|541.03|537.03|540.95|536.95|16
1617491190000|2021-04-03 23:06:30|540.99|536.99|541.07|537.07|541.1|537.1|540.99|536.99|15
1617491200000|2021-04-03 23:06:40|541.03|537.03|541.12|537.12|541.17|537.17|540.87|536.87|27
1617491210000|2021-04-03 23:06:50|541.17|537.17|541.29|537.29|541.32|537.32|541.17|537.17|15
1617491220000|2021-04-03 23:07:00|541.28|537.28|541.27|537.27|541.29|537.29|541.21|537.21|20
1617491230000|2021-04-03 23:07:10|541.26|537.26|541.49|537.49|541.51|537.51|541.26|537.26|18
1617491240000|2021-04-03 23:07:20|541.47|537.47|541.74|537.74|541.74|537.74|541.47|537.47|18
1617491250000|2021-04-03 23:07:30|541.77|537.77|542.09|538.09|542.09|538.09|541.77|537.77|25
1617491260000|2021-04-03 23:07:40|542.16|538.16|542.14|538.14|542.18|538.18|542.02|538.02|18
1617491270000|2021-04-03 23:07:50|541.93|537.93|542.14|538.14|542.16|538.16|541.79|537.79|21
1617491280000|2021-04-03 23:08:00|542.11|538.11|542.16|538.16|542.37|538.37|542.07|538.07|22
1617491290000|2021-04-03 23:08:10|542.17|538.17|542.46|538.46|542.55|538.55|542.17|538.17|21
1617491300000|2021-04-03 23:08:20|542.5|538.5|542.33|538.33|542.6|538.6|542.28|538.28|32
1617491310000|2021-04-03 23:08:30|542.35|538.35|542.26|538.26|542.39|538.39|542.26|538.26|19
1617491320000|2021-04-03 23:08:40|542.27|538.27|542.18|538.18|542.29|538.29|541.99|537.99|34
1617491330000|2021-04-03 23:08:50|542.21|538.21|541.74|537.74|542.22|538.22|541.44|537.44|29
1617491340000|2021-04-03 23:09:00|541.79|537.79|542.19|538.19|542.2|538.2|541.77|537.77|25
1617491350000|2021-04-03 23:09:10|542.18|538.18|542.23|538.23|542.38|538.38|541.73|537.73|35
1617491360000|2021-04-03 23:09:20|542.24|538.24|542.54|538.54|542.54|538.54|542.18|538.18|14
1617491370000|2021-04-03 23:09:30|542.5|538.5|542.44|538.44|542.51|538.51|542.35|538.35|28
1617491380000|2021-04-03 23:09:40|542.4|538.4|542.36|538.36|542.4|538.4|542.28|538.28|20
1617491390000|2021-04-03 23:09:50|542.35|538.35|542.39|538.39|542.48|538.48|542.35|538.35|25
1617491400000|2021-04-03 23:10:00|542.37|538.37|542.31|538.31|542.37|538.37|542.28|538.28|22
1617491410000|2021-04-03 23:10:10|542.3|538.3|542.26|538.26|542.32|538.32|542.26|538.26|12
1617491420000|2021-04-03 23:10:20|542.25|538.25|542.24|538.24|542.26|538.26|542.16|538.16|10
1617491430000|2021-04-03 23:10:30|542.27|538.27|542.26|538.26|542.3|538.3|542.21|538.21|26
1617491440000|2021-04-03 23:10:40|542.27|538.27|542.25|538.25|542.27|538.27|542.25|538.25|16
1617491450000|2021-04-03 23:10:50|542.24|538.24|542.45|538.45|542.45|538.45|542.23|538.23|12
1617491460000|2021-04-03 23:11:00|542.46|538.46|542.56|538.56|542.56|538.56|542.45|538.45|13
1617491470000|2021-04-03 23:11:10|542.58|538.58|542.62|538.62|542.76|538.76|542.46|538.46|16
1617491480000|2021-04-03 23:11:20|542.63|538.63|542.55|538.55|542.63|538.63|542.38|538.38|13
1617491490000|2021-04-03 23:11:30|542.56|538.56|542.59|538.59|542.59|538.59|542.51|538.51|16
1617491500000|2021-04-03 23:11:40|542.6|538.6|542.58|538.58|542.66|538.66|542.54|538.54|13
1617491510000|2021-04-03 23:11:50|542.59|538.59|542.51|538.51|542.6|538.6|542.49|538.49|13
1617491520000|2021-04-03 23:12:00|542.53|538.53|542.47|538.47|542.53|538.53|542.47|538.47|12
1617491530000|2021-04-03 23:12:10|542.46|538.46|542.33|538.33|542.48|538.48|542.29|538.29|17
1617491540000|2021-04-03 23:12:20|542.31|538.31|542.18|538.18|542.33|538.33|542.15|538.15|21
1617491550000|2021-04-03 23:12:30|542.17|538.17|542.12|538.12|542.19|538.19|542.1|538.1|17
1617491560000|2021-04-03 23:12:40|542.1|538.1|541.99|537.99|542.11|538.11|541.85|537.85|25
1617491570000|2021-04-03 23:12:50|542|538|541.76|537.76|542.02|538.02|541.74|537.74|16
1617491580000|2021-04-03 23:13:00|541.77|537.77|541.65|537.65|541.78|537.78|541.53|537.53|18
1617491590000|2021-04-03 23:13:10|541.63|537.63|541.42|537.42|541.64|537.64|541.37|537.37|21
1617491600000|2021-04-03 23:13:20|541.41|537.41|540.99|536.99|541.45|537.45|540.98|536.98|27
1617491610000|2021-04-03 23:13:30|541|537|540.84|536.84|541.03|537.03|540.81|536.81|18
1617491620000|2021-04-03 23:13:40|540.86|536.86|540.67|536.67|540.93|536.93|540.65|536.65|22
1617491630000|2021-04-03 23:13:50|540.69|536.69|540.64|536.64|540.69|536.69|540.64|536.64|13
1617491640000|2021-04-03 23:14:00|540.65|536.65|540.69|536.69|540.71|536.71|540.65|536.65|18
1617491650000|2021-04-03 23:14:10|540.68|536.68|540.98|536.98|541.04|537.04|540.68|536.68|16
1617491660000|2021-04-03 23:14:20|541.09|537.09|541.08|537.08|541.11|537.11|541.07|537.07|4
1617491670000|2021-04-03 23:14:30|541.07|537.07|540.85|536.85|541.07|537.07|540.8|536.8|19
1617491680000|2021-04-03 23:14:40|540.84|536.84|541.27|537.27|541.31|537.31|540.84|536.84|24
1617491690000|2021-04-03 23:14:50|541.29|537.29|541.39|537.39|541.58|537.58|541.28|537.28|24
1617491700000|2021-04-03 23:15:00|541.49|537.49|541.61|537.61|541.65|537.65|541.49|537.49|25
1617491710000|2021-04-03 23:15:10|541.64|537.64|541.96|537.96|542.1|538.1|541.64|537.64|31
1617491720000|2021-04-03 23:15:20|541.97|537.97|542.37|538.37|542.41|538.41|541.97|537.97|14
1617491730000|2021-04-03 23:15:30|542.4|538.4|542.89|538.89|542.89|538.89|542.3|538.3|22
1617491740000|2021-04-03 23:15:40|542.96|538.96|543|539|543.03|539.03|542.94|538.94|18
1617491750000|2021-04-03 23:15:50|543.05|539.05|543.19|539.19|543.21|539.21|543.01|539.01|18
1617491760000|2021-04-03 23:16:00|543.21|539.21|543.28|539.28|543.28|539.28|543.19|539.19|24
1617491770000|2021-04-03 23:16:10|543.29|539.29|543.49|539.49|543.5|539.5|543.28|539.28|12
1617491780000|2021-04-03 23:16:20|543.47|539.47|543.28|539.28|543.49|539.49|543.14|539.14|28
1617491790000|2021-04-03 23:16:30|543.26|539.26|543.19|539.19|543.32|539.32|543.14|539.14|29
1617491800000|2021-04-03 23:16:40|543.22|539.22|543.48|539.48|543.48|539.48|543.14|539.14|24
1617491810000|2021-04-03 23:16:50|543.47|539.47|543.41|539.41|543.49|539.49|543.34|539.34|21
1617491820000|2021-04-03 23:17:00|543.42|539.42|543.38|539.38|543.42|539.42|543.3|539.3|20
1617491830000|2021-04-03 23:17:10|543.36|539.36|543.37|539.37|543.39|539.39|543.36|539.36|11
1617491840000|2021-04-03 23:17:20|543.36|539.36|543.07|539.07|543.37|539.37|543.07|539.07|14
1617491850000|2021-04-03 23:17:30|543.08|539.08|543.47|539.47|543.49|539.49|543.08|539.08|20
1617491860000|2021-04-03 23:17:40|543.46|539.46|543.42|539.42|543.51|539.51|543.42|539.42|21
1617491870000|2021-04-03 23:17:50|543.39|539.39|543.26|539.26|543.39|539.39|543.23|539.23|21
1617491880000|2021-04-03 23:18:00|543.27|539.27|543.45|539.45|543.49|539.49|543.27|539.27|28
1617491890000|2021-04-03 23:18:10|543.44|539.44|543.43|539.43|543.57|539.57|543.43|539.43|24
1617491900000|2021-04-03 23:18:20|543.44|539.44|543.47|539.47|543.47|539.47|543.23|539.23|28
1617491910000|2021-04-03 23:18:30|543.46|539.46|543.52|539.52|543.59|539.59|543.28|539.28|32
1617491920000|2021-04-03 23:18:40|543.53|539.53|543.58|539.58|543.6|539.6|543.52|539.52|15
1617491930000|2021-04-03 23:18:50|543.55|539.55|543.42|539.42|543.56|539.56|543.42|539.42|12
1617491940000|2021-04-03 23:19:00|543.31|539.31|543.54|539.54|543.54|539.54|543.27|539.27|22
1617491950000|2021-04-03 23:19:10|543.59|539.59|543.57|539.57|543.59|539.59|543.52|539.52|12
1617491960000|2021-04-03 23:19:20|543.62|539.62|543.64|539.64|543.86|539.86|543.5|539.5|25
1617491970000|2021-04-03 23:19:30|543.65|539.65|543.82|539.82|543.83|539.83|543.57|539.57|23
1617491980000|2021-04-03 23:19:40|543.81|539.81|543.82|539.82|543.95|539.95|543.71|539.71|27
1617491990000|2021-04-03 23:19:50|543.84|539.84|543.56|539.56|543.9|539.9|543.54|539.54|30
1617492000000|2021-04-03 23:20:00|543.55|539.55|543.47|539.47|543.56|539.56|543.12|539.12|33
1617492010000|2021-04-03 23:20:10|543.46|539.46|543.31|539.31|543.51|539.51|543.31|539.31|21
1617492020000|2021-04-03 23:20:20|543.3|539.3|543.24|539.24|543.31|539.31|543.02|539.02|20
1617492030000|2021-04-03 23:20:30|543.26|539.26|543.04|539.04|543.39|539.39|543.04|539.04|23
1617492040000|2021-04-03 23:20:40|543.24|539.24|543.21|539.21|543.25|539.25|543.1|539.1|25
1617492050000|2021-04-03 23:20:50|543.2|539.2|543|539|543.2|539.2|542.94|538.94|25
1617492060000|2021-04-03 23:21:00|542.98|538.98|543.1|539.1|543.1|539.1|542.94|538.94|17
1617492070000|2021-04-03 23:21:10|543.11|539.11|543.06|539.06|543.11|539.11|543.02|539.02|23
1617492080000|2021-04-03 23:21:20|543.07|539.07|543.09|539.09|543.09|539.09|543.06|539.06|15
1617492090000|2021-04-03 23:21:30|543.08|539.08|542.78|538.78|543.08|539.08|542.67|538.67|15
1617492100000|2021-04-03 23:21:40|542.75|538.75|542.83|538.83|542.86|538.86|542.71|538.71|24
1617492110000|2021-04-03 23:21:50|542.87|538.87|542.86|538.86|542.89|538.89|542.86|538.86|20
1617492120000|2021-04-03 23:22:00|542.87|538.87|543.2|539.2|543.21|539.21|542.86|538.86|16
1617492130000|2021-04-03 23:22:10|543.21|539.21|543.18|539.18|543.21|539.21|543.16|539.16|18
1617492140000|2021-04-03 23:22:20|543.2|539.2|543.5|539.5|543.5|539.5|543.11|539.11|23
1617492150000|2021-04-03 23:22:30|543.56|539.56|543.57|539.57|543.57|539.57|543.49|539.49|15
1617492160000|2021-04-03 23:22:40|543.55|539.55|543.57|539.57|543.58|539.58|543.54|539.54|9
1617492170000|2021-04-03 23:22:50|543.58|539.58|543.51|539.51|543.6|539.6|543.29|539.29|17
1617492180000|2021-04-03 23:23:00|543.5|539.5|543.47|539.47|543.5|539.5|543.34|539.34|18
1617492190000|2021-04-03 23:23:10|543.48|539.48|543.52|539.52|543.53|539.53|543.48|539.48|11
1617492200000|2021-04-03 23:23:20|543.51|539.51|543.37|539.37|543.53|539.53|543.37|539.37|21
1617492210000|2021-04-03 23:23:30|543.38|539.38|543.36|539.36|543.38|539.38|543.33|539.33|13
1617492220000|2021-04-03 23:23:40|543.35|539.35|542.95|538.95|543.35|539.35|542.78|538.78|29
1617492230000|2021-04-03 23:23:50|542.96|538.96|542.99|538.99|542.99|538.99|542.83|538.83|18
1617492240000|2021-04-03 23:24:00|542.98|538.98|542.89|538.89|543.14|539.14|542.77|538.77|27
1617492250000|2021-04-03 23:24:10|542.91|538.91|542.73|538.73|542.91|538.91|542.51|538.51|28
1617492260000|2021-04-03 23:24:20|542.72|538.72|542.59|538.59|542.72|538.72|542.59|538.59|18
1617492270000|2021-04-03 23:24:30|542.57|538.57|542.31|538.31|542.59|538.59|542.24|538.24|21
1617492280000|2021-04-03 23:24:40|542.32|538.32|542.99|538.99|542.99|538.99|542.32|538.32|28
1617492290000|2021-04-03 23:24:50|543.02|539.02|543.01|539.01|543.03|539.03|542.61|538.61|23
1617492300000|2021-04-03 23:25:00|543|539|542.98|538.98|543.02|539.02|542.59|538.59|20
1617492310000|2021-04-03 23:25:10|542.97|538.97|543.03|539.03|543.09|539.09|542.88|538.88|19
1617492320000|2021-04-03 23:25:20|543.02|539.02|542.93|538.93|543.03|539.03|542.9|538.9|19
1617492330000|2021-04-03 23:25:30|542.92|538.92|542.78|538.78|542.93|538.93|542.78|538.78|15
1617492340000|2021-04-03 23:25:40|542.79|538.79|542.63|538.63|542.8|538.8|542.54|538.54|17
1617492350000|2021-04-03 23:25:50|542.62|538.62|542.5|538.5|542.62|538.62|542.49|538.49|12
1617492360000|2021-04-03 23:26:00|542.49|538.49|542.39|538.39|542.53|538.53|542.3|538.3|20
1617492370000|2021-04-03 23:26:10|542.38|538.38|542.1|538.1|542.38|538.38|542.09|538.09|16
1617492380000|2021-04-03 23:26:20|542.09|538.09|541.96|537.96|542.18|538.18|541.96|537.96|25
1617492390000|2021-04-03 23:26:30|541.97|537.97|542.27|538.27|542.33|538.33|541.97|537.97|20
1617492400000|2021-04-03 23:26:40|542.25|538.25|542.09|538.09|542.25|538.25|542.06|538.06|19
1617492410000|2021-04-03 23:26:50|542.1|538.1|542|538|542.13|538.13|541.9|537.9|23
1617492420000|2021-04-03 23:27:00|541.98|537.98|541.93|537.93|542.1|538.1|541.91|537.91|23
1617492430000|2021-04-03 23:27:10|541.92|537.92|541.72|537.72|541.92|537.92|541.59|537.59|23
1617492440000|2021-04-03 23:27:20|541.73|537.73|541.78|537.78|541.9|537.9|541.66|537.66|27
1617492450000|2021-04-03 23:27:30|541.79|537.79|541.9|537.9|541.9|537.9|541.74|537.74|26
1617492460000|2021-04-03 23:27:40|541.92|537.92|541.78|537.78|542.03|538.03|541.75|537.75|35
1617492470000|2021-04-03 23:27:50|542.02|538.02|541.98|537.98|542.27|538.27|541.71|537.71|30
1617492480000|2021-04-03 23:28:00|541.97|537.97|542.37|538.37|542.37|538.37|541.97|537.97|30
1617492490000|2021-04-03 23:28:10|542.38|538.38|542.54|538.54|542.69|538.69|542.38|538.38|31
1617492500000|2021-04-03 23:28:20|542.56|538.56|542.62|538.62|542.62|538.62|542.41|538.41|31
1617492510000|2021-04-03 23:28:30|542.64|538.64|542.72|538.72|542.72|538.72|542.42|538.42|28
1617492520000|2021-04-03 23:28:40|542.64|538.64|542.77|538.77|542.77|538.77|542.59|538.59|29
1617492530000|2021-04-03 23:28:50|542.81|538.81|542.88|538.88|542.88|538.88|542.73|538.73|17
1617492540000|2021-04-03 23:29:00|542.89|538.89|543.21|539.21|543.27|539.27|542.86|538.86|32
1617492550000|2021-04-03 23:29:10|543.2|539.2|543.06|539.06|543.21|539.21|542.95|538.95|25
1617492560000|2021-04-03 23:29:20|543.05|539.05|542.94|538.94|543.07|539.07|542.94|538.94|21
1617492570000|2021-04-03 23:29:30|542.91|538.91|543.04|539.04|543.05|539.05|542.89|538.89|15
1617492580000|2021-04-03 23:29:40|543.05|539.05|543.1|539.1|543.27|539.27|542.99|538.99|26
1617492590000|2021-04-03 23:29:50|543.12|539.12|543.11|539.11|543.12|539.12|543.08|539.08|15
1617492600000|2021-04-03 23:30:00|543.1|539.1|542.84|538.84|543.12|539.12|542.84|538.84|27
1617492610000|2021-04-03 23:30:10|542.87|538.87|542.58|538.58|542.87|538.87|542.53|538.53|29
1617492620000|2021-04-03 23:30:20|542.52|538.52|542.29|538.29|542.63|538.63|542.29|538.29|32
1617492630000|2021-04-03 23:30:30|542.34|538.34|542.05|538.05|542.36|538.36|542.05|538.05|27
1617492640000|2021-04-03 23:30:40|542.04|538.04|541.86|537.86|542.1|538.1|541.78|537.78|33
1617492650000|2021-04-03 23:30:50|541.91|537.91|541.95|537.95|541.95|537.95|541.82|537.82|27
1617492660000|2021-04-03 23:31:00|541.93|537.93|541.39|537.39|541.93|537.93|541.37|537.37|27
1617492670000|2021-04-03 23:31:10|541.41|537.41|541.25|537.25|541.46|537.46|541.04|537.04|30
1617492680000|2021-04-03 23:31:20|541.27|537.27|541.89|537.89|541.89|537.89|541.26|537.26|33
1617492690000|2021-04-03 23:31:30|541.9|537.9|541.81|537.81|541.97|537.97|541.65|537.65|32
1617492700000|2021-04-03 23:31:40|541.84|537.84|541.85|537.85|541.9|537.9|541.63|537.63|27
1617492710000|2021-04-03 23:31:50|541.81|537.81|541.89|537.89|541.89|537.89|541.65|537.65|30
1617492720000|2021-04-03 23:32:00|541.85|537.85|542.18|538.18|542.29|538.29|541.61|537.61|29
1617492730000|2021-04-03 23:32:10|542.17|538.17|541.87|537.87|542.17|538.17|541.87|537.87|24
1617492740000|2021-04-03 23:32:20|541.71|537.71|541.46|537.46|541.83|537.83|541.36|537.36|30
1617492750000|2021-04-03 23:32:30|541.45|537.45|541.13|537.13|541.49|537.49|541.09|537.09|23
1617492760000|2021-04-03 23:32:40|541.11|537.11|540.93|536.93|541.11|537.11|540.7|536.7|28
1617492770000|2021-04-03 23:32:50|540.9|536.9|540.72|536.72|540.92|536.92|540.67|536.67|29
1617492780000|2021-04-03 23:33:00|540.68|536.68|540.82|536.82|540.91|536.91|540.65|536.65|28
1617492790000|2021-04-03 23:33:10|540.83|536.83|540.74|536.74|540.87|536.87|540.74|536.74|21
1617492800000|2021-04-03 23:33:20|540.73|536.73|540.79|536.79|540.79|536.79|540.72|536.72|14
1617492810000|2021-04-03 23:33:30|540.78|536.78|540.92|536.92|540.92|536.92|540.78|536.78|17
1617492820000|2021-04-03 23:33:40|540.91|536.91|540.92|536.92|540.93|536.93|540.91|536.91|12
1617492830000|2021-04-03 23:33:50|540.93|536.93|541|537|541|537|540.65|536.65|16
1617492840000|2021-04-03 23:34:00|540.99|536.99|540.89|536.89|540.99|536.99|540.88|536.88|19
1617492850000|2021-04-03 23:34:10|540.9|536.9|540.67|536.67|540.9|536.9|540.67|536.67|13
1617492860000|2021-04-03 23:34:20|540.69|536.69|540.6|536.6|540.72|536.72|540.59|536.59|17
1617492870000|2021-04-03 23:34:30|540.59|536.59|540.46|536.46|540.6|536.6|540.3|536.3|29
1617492880000|2021-04-03 23:34:40|540.47|536.47|540.42|536.42|540.52|536.52|540.35|536.35|22
1617492890000|2021-04-03 23:34:50|540.47|536.47|540.65|536.65|540.65|536.65|540.37|536.37|25
1617492900000|2021-04-03 23:35:00|540.67|536.67|540.26|536.26|540.68|536.68|540.21|536.21|27
1617492910000|2021-04-03 23:35:10|540.27|536.27|540.21|536.21|540.38|536.38|540.1|536.1|25
1617492920000|2021-04-03 23:35:20|540.23|536.23|540.27|536.27|540.58|536.58|540.22|536.22|27
1617492930000|2021-04-03 23:35:30|540.31|536.31|540.3|536.3|540.35|536.35|540.26|536.26|24
1617492940000|2021-04-03 23:35:40|540.27|536.27|540.05|536.05|540.29|536.29|540.05|536.05|31
1617492950000|2021-04-03 23:35:50|540.08|536.08|539.57|535.57|540.09|536.09|539.53|535.53|27
1617492960000|2021-04-03 23:36:00|539.55|535.55|538.48|534.48|539.55|535.55|538.37|534.37|33
1617492970000|2021-04-03 23:36:10|538.39|534.39|537.79|533.79|538.4|534.4|537.67|533.67|33
1617492980000|2021-04-03 23:36:20|537.78|533.78|537.5|533.5|538.46|534.46|537.15|533.15|34
1617492990000|2021-04-03 23:36:30|537.33|533.33|536.86|532.86|537.35|533.35|536.84|532.84|29
1617493000000|2021-04-03 23:36:40|536.8|532.8|535.72|531.72|536.88|532.88|535.72|531.72|35
1617493010000|2021-04-03 23:36:50|535.69|531.69|535.4|531.4|535.69|531.69|535.3|531.3|28
1617493020000|2021-04-03 23:37:00|535.39|531.39|536.21|532.21|536.37|532.37|535.39|531.39|39
1617493030000|2021-04-03 23:37:10|536.23|532.23|536.4|532.4|536.84|532.84|536.19|532.19|34
1617493040000|2021-04-03 23:37:20|536.58|532.58|536.48|532.48|536.91|532.91|536.47|532.47|38
1617493050000|2021-04-03 23:37:30|536.45|532.45|536.59|532.59|537.03|533.03|536.39|532.39|34
1617493060000|2021-04-03 23:37:40|536.58|532.58|536.51|532.51|536.83|532.83|536.2|532.2|38
1617493070000|2021-04-03 23:37:50|536.66|532.66|536.72|532.72|536.83|532.83|536.31|532.31|34
1617493080000|2021-04-03 23:38:00|537.15|533.15|537.18|533.18|537.45|533.45|536.75|532.75|34
1617493090000|2021-04-03 23:38:10|537.15|533.15|537.06|533.06|537.33|533.33|537.02|533.02|31
1617493100000|2021-04-03 23:38:20|537.05|533.05|536.7|532.7|537.05|533.05|536.58|532.58|34
1617493110000|2021-04-03 23:38:30|536.71|532.71|536.89|532.89|537.18|533.18|536.71|532.71|30
1617493120000|2021-04-03 23:38:40|537.04|533.04|537.21|533.21|537.34|533.34|536.89|532.89|34
1617493130000|2021-04-03 23:38:50|537.16|533.16|536.89|532.89|537.34|533.34|536.89|532.89|28
1617493140000|2021-04-03 23:39:00|537.03|533.03|536.69|532.69|537.08|533.08|536.66|532.66|33
1617493150000|2021-04-03 23:39:10|536.56|532.56|536.43|532.43|536.56|532.56|535.85|531.85|34
1617493160000|2021-04-03 23:39:20|536.47|532.47|536.68|532.68|537.08|533.08|536.47|532.47|35
1617493170000|2021-04-03 23:39:30|536.69|532.69|536.41|532.41|536.96|532.96|536.41|532.41|34
1617493180000|2021-04-03 23:39:40|536.42|532.42|536.31|532.31|536.42|532.42|536.01|532.01|35
1617493190000|2021-04-03 23:39:50|536.32|532.32|535.63|531.63|536.47|532.47|535.5|531.5|35
1617493200000|2021-04-03 23:40:00|535.64|531.64|535.25|531.25|535.65|531.65|535.25|531.25|27
1617493210000|2021-04-03 23:40:10|535.22|531.22|534.9|530.9|535.22|531.22|534.77|530.77|33
1617493220000|2021-04-03 23:40:20|534.96|530.96|534.68|530.68|535.02|531.02|534.35|530.35|37
1617493230000|2021-04-03 23:40:30|534.77|530.77|534.29|530.29|534.77|530.77|533.9|529.9|34
1617493240000|2021-04-03 23:40:40|534.28|530.28|534.49|530.49|534.63|530.63|534.09|530.09|35
1617493250000|2021-04-03 23:40:50|534.3|530.3|534.94|530.94|535.1|531.1|534.3|530.3|32
1617493260000|2021-04-03 23:41:00|534.98|530.98|535.56|531.56|535.56|531.56|534.98|530.98|34
1617493270000|2021-04-03 23:41:10|535.6|531.6|536.17|532.17|536.17|532.17|535.42|531.42|29
1617493280000|2021-04-03 23:41:20|536.16|532.16|536.55|532.55|536.57|532.57|535.62|531.62|28
1617493290000|2021-04-03 23:41:30|536.56|532.56|536.53|532.53|536.57|532.57|536.15|532.15|21
1617493300000|2021-04-03 23:41:40|536.68|532.68|536.71|532.71|536.89|532.89|536.61|532.61|35
1617493310000|2021-04-03 23:41:50|536.75|532.75|536.56|532.56|536.92|532.92|536.56|532.56|32
1617493320000|2021-04-03 23:42:00|536.52|532.52|536.45|532.45|536.56|532.56|536.28|532.28|31
1617493330000|2021-04-03 23:42:10|536.41|532.41|536.37|532.37|536.45|532.45|536.26|532.26|25
1617493340000|2021-04-03 23:42:20|536.35|532.35|536.66|532.66|536.66|532.66|536.27|532.27|29
1617493350000|2021-04-03 23:42:30|536.72|532.72|537.12|533.12|537.13|533.13|536.72|532.72|28
1617493360000|2021-04-03 23:42:40|537.11|533.11|536.94|532.94|537.14|533.14|536.81|532.81|35
1617493370000|2021-04-03 23:42:50|536.93|532.93|536.92|532.92|537.01|533.01|536.63|532.63|36
1617493380000|2021-04-03 23:43:00|536.93|532.93|537.2|533.2|537.4|533.4|536.91|532.91|36
1617493390000|2021-04-03 23:43:10|537.22|533.22|537.27|533.27|537.39|533.39|536.92|532.92|31
1617493400000|2021-04-03 23:43:20|537.24|533.24|537.14|533.14|537.26|533.26|536.89|532.89|30
1617493410000|2021-04-03 23:43:30|537.13|533.13|537.2|533.2|537.2|533.2|537.11|533.11|25
1617493420000|2021-04-03 23:43:40|537.21|533.21|537.49|533.49|537.49|533.49|537.21|533.21|15
1617493430000|2021-04-03 23:43:50|537.48|533.48|537.26|533.26|537.48|533.48|537.23|533.23|28
1617493440000|2021-04-03 23:44:00|537.23|533.23|536.89|532.89|537.29|533.29|536.89|532.89|33
1617493450000|2021-04-03 23:44:10|536.87|532.87|537.29|533.29|537.29|533.29|536.68|532.68|26
1617493460000|2021-04-03 23:44:20|537.28|533.28|537.36|533.36|537.36|533.36|537.07|533.07|22
1617493470000|2021-04-03 23:44:30|537.4|533.4|537.43|533.43|537.45|533.45|537.37|533.37|19
1617493480000|2021-04-03 23:44:40|537.45|533.45|537.47|533.47|537.48|533.48|537.38|533.38|23
1617493490000|2021-04-03 23:44:50|537.46|533.46|537.43|533.43|537.53|533.53|537.24|533.24|16
1617493500000|2021-04-03 23:45:00|537.44|533.44|537.42|533.42|537.48|533.48|537.18|533.18|28
1617493510000|2021-04-03 23:45:10|537.41|533.41|537.37|533.37|537.42|533.42|537.3|533.3|23
1617493520000|2021-04-03 23:45:20|537.38|533.38|536.65|532.65|537.38|533.38|536.64|532.64|33
1617493530000|2021-04-03 23:45:30|536.56|532.56|536.83|532.83|536.93|532.93|536.56|532.56|31
1617493540000|2021-04-03 23:45:40|536.86|532.86|536.92|532.92|536.99|532.99|536.74|532.74|29
1617493550000|2021-04-03 23:45:50|537.06|533.06|537.18|533.18|537.23|533.23|536.97|532.97|33
1617493560000|2021-04-03 23:46:00|536.85|532.85|537.15|533.15|537.17|533.17|536.81|532.81|27
1617493570000|2021-04-03 23:46:10|537.14|533.14|536.54|532.54|537.14|533.14|536.53|532.53|27
1617493580000|2021-04-03 23:46:20|536.55|532.55|536.43|532.43|536.55|532.55|536.37|532.37|28
1617493590000|2021-04-03 23:46:30|536.42|532.42|535.86|531.86|536.42|532.42|535.86|531.86|31
1617493600000|2021-04-03 23:46:40|535.85|531.85|536.52|532.52|536.64|532.64|535.81|531.81|30
1617493610000|2021-04-03 23:46:50|536.47|532.47|536.2|532.2|536.48|532.48|536.14|532.14|32
1617493620000|2021-04-03 23:47:00|536.22|532.22|536.23|532.23|536.4|532.4|536.05|532.05|31
1617493630000|2021-04-03 23:47:10|536.24|532.24|535.73|531.73|536.24|532.24|535.73|531.73|30
1617493640000|2021-04-03 23:47:20|535.72|531.72|536.2|532.2|536.2|532.2|535.66|531.66|29
1617493650000|2021-04-03 23:47:30|536.24|532.24|536.34|532.34|536.34|532.34|535.94|531.94|25
1617493660000|2021-04-03 23:47:40|536.33|532.33|536.38|532.38|536.45|532.45|536.27|532.27|22
1617493670000|2021-04-03 23:47:50|536.39|532.39|536.63|532.63|536.63|532.63|536.39|532.39|25
1617493680000|2021-04-03 23:48:00|536.68|532.68|536.82|532.82|536.82|532.82|536.62|532.62|23
1617493690000|2021-04-03 23:48:10|536.76|532.76|536.49|532.49|536.77|532.77|536.43|532.43|32
1617493700000|2021-04-03 23:48:20|536.48|532.48|536.22|532.22|536.48|532.48|536.16|532.16|28
1617493710000|2021-04-03 23:48:30|536.23|532.23|536|532|536.23|532.23|535.78|531.78|25
1617493720000|2021-04-03 23:48:40|535.98|531.98|535.38|531.38|536.01|532.01|535.38|531.38|36
1617493730000|2021-04-03 23:48:50|535.44|531.44|535.46|531.46|535.76|531.76|535.42|531.42|30
1617493740000|2021-04-03 23:49:00|535.57|531.57|535.08|531.08|535.57|531.57|535.08|531.08|24
1617493750000|2021-04-03 23:49:10|535.09|531.09|534.96|530.96|535.1|531.1|534.64|530.64|26
1617493760000|2021-04-03 23:49:20|534.93|530.93|534.66|530.66|534.93|530.93|534.57|530.57|33
1617493770000|2021-04-03 23:49:30|534.62|530.62|534.71|530.71|534.83|530.83|534.2|530.2|34
1617493780000|2021-04-03 23:49:40|534.76|530.76|534.29|530.29|535|531|534.29|530.29|37
1617493790000|2021-04-03 23:49:50|534.28|530.28|534.55|530.55|534.6|530.6|534.21|530.21|34
1617493800000|2021-04-03 23:50:00|534.54|530.54|534.74|530.74|534.77|530.77|534.53|530.53|30
1617493810000|2021-04-03 23:50:10|534.78|530.78|535.03|531.03|535.07|531.07|534.68|530.68|28
1617493820000|2021-04-03 23:50:20|535.01|531.01|535.11|531.11|535.15|531.15|534.82|530.82|30
1617493830000|2021-04-03 23:50:30|535.13|531.13|534.77|530.77|535.28|531.28|534.54|530.54|33
1617493840000|2021-04-03 23:50:40|534.74|530.74|534.15|530.15|534.74|530.74|534.09|530.09|33
1617493850000|2021-04-03 23:50:50|534.14|530.14|533.61|529.61|534.14|530.14|533.61|529.61|27
1617493860000|2021-04-03 23:51:00|533.65|529.65|533.89|529.89|534|530|533.52|529.52|38
1617493870000|2021-04-03 23:51:10|533.82|529.82|533.9|529.9|534.5|530.5|533.82|529.82|35
1617493880000|2021-04-03 23:51:20|533.91|529.91|533.51|529.51|533.91|529.91|533.51|529.51|33
1617493890000|2021-04-03 23:51:30|533.55|529.55|533.76|529.76|533.76|529.76|533.51|529.51|23
1617493900000|2021-04-03 23:51:40|533.88|529.88|533.69|529.69|533.91|529.91|533.69|529.69|34
1617493910000|2021-04-03 23:51:50|533.63|529.63|533.19|529.19|533.69|529.69|533.19|529.19|30
1617493920000|2021-04-03 23:52:00|533.22|529.22|533.37|529.37|533.37|529.37|533.22|529.22|18
1617493930000|2021-04-03 23:52:10|533.36|529.36|533.28|529.28|533.46|529.46|533.25|529.25|23
1617493940000|2021-04-03 23:52:20|533.27|529.27|533.5|529.5|533.5|529.5|533.16|529.16|21
1617493950000|2021-04-03 23:52:30|533.48|529.48|533.24|529.24|533.48|529.48|533.16|529.16|28
1617493960000|2021-04-03 23:52:40|533.23|529.23|533.71|529.71|533.71|529.71|533.22|529.22|23
1617493970000|2021-04-03 23:52:50|533.73|529.73|533.49|529.49|533.73|529.73|533.39|529.39|31
1617493980000|2021-04-03 23:53:00|533.44|529.44|533.06|529.06|533.44|529.44|532.9|528.9|32
1617493990000|2021-04-03 23:53:10|533.05|529.05|533.36|529.36|533.46|529.46|532.95|528.95|32
1617494000000|2021-04-03 23:53:20|533.37|529.37|533.23|529.23|533.41|529.41|533.23|529.23|27
1617494010000|2021-04-03 23:53:30|533.22|529.22|532.99|528.99|533.39|529.39|532.99|528.99|30
1617494020000|2021-04-03 23:53:40|532.98|528.98|533.19|529.19|533.19|529.19|532.98|528.98|14
1617494030000|2021-04-03 23:53:50|533.23|529.23|533.61|529.61|533.62|529.62|533.2|529.2|27
1617494040000|2021-04-03 23:54:00|533.6|529.6|533.98|529.98|533.99|529.99|533.59|529.59|28
1617494050000|2021-04-03 23:54:10|533.95|529.95|534.21|530.21|534.3|530.3|533.95|529.95|32
1617494060000|2021-04-03 23:54:20|534.16|530.16|534.43|530.43|534.45|530.45|534.09|530.09|21
1617494070000|2021-04-03 23:54:30|534.44|530.44|534.43|530.43|534.62|530.62|534.3|530.3|25
1617494080000|2021-04-03 23:54:40|534.44|530.44|534.18|530.18|534.46|530.46|534.11|530.11|30
1617494090000|2021-04-03 23:54:50|534.15|530.15|533.95|529.95|534.16|530.16|533.89|529.89|26
1617494100000|2021-04-03 23:55:00|533.93|529.93|533.87|529.87|533.94|529.94|533.82|529.82|27
1617494110000|2021-04-03 23:55:10|533.86|529.86|533.3|529.3|533.88|529.88|533.3|529.3|28
1617494120000|2021-04-03 23:55:20|533.31|529.31|532.96|528.96|533.42|529.42|532.95|528.95|32
1617494130000|2021-04-03 23:55:30|532.91|528.91|532.69|528.69|532.92|528.92|532.53|528.53|24
1617494140000|2021-04-03 23:55:40|532.68|528.68|532.82|528.82|533.07|529.07|532.68|528.68|33
1617494150000|2021-04-03 23:55:50|532.84|528.84|532.76|528.76|532.91|528.91|532.71|528.71|31
1617494160000|2021-04-03 23:56:00|532.77|528.77|532.97|528.97|532.97|528.97|532.71|528.71|21
1617494170000|2021-04-03 23:56:10|532.98|528.98|532.91|528.91|533.02|529.02|532.79|528.79|28
1617494180000|2021-04-03 23:56:20|532.9|528.9|532.6|528.6|532.9|528.9|532.52|528.52|29
1617494190000|2021-04-03 23:56:30|532.55|528.55|532.6|528.6|532.64|528.64|532.53|528.53|24
1617494200000|2021-04-03 23:56:40|532.66|528.66|532.84|528.84|532.96|528.96|532.52|528.52|33
1617494210000|2021-04-03 23:56:50|532.83|528.83|532.75|528.75|532.85|528.85|532.69|528.69|17
1617494220000|2021-04-03 23:57:00|532.76|528.76|532.83|528.83|532.83|528.83|532.72|528.72|15
1617494230000|2021-04-03 23:57:10|532.84|528.84|532.96|528.96|533.16|529.16|532.84|528.84|27
1617494240000|2021-04-03 23:57:20|533|529|533.05|529.05|533.07|529.07|533|529|18
1617494250000|2021-04-03 23:57:30|533.02|529.02|532.9|528.9|533.05|529.05|532.89|528.89|23
1617494260000|2021-04-03 23:57:40|532.92|528.92|533.22|529.22|533.22|529.22|532.87|528.87|26
1617494270000|2021-04-03 23:57:50|533.26|529.26|533.27|529.27|533.28|529.28|533.12|529.12|27
1617494280000|2021-04-03 23:58:00|533.26|529.26|533.52|529.52|533.52|529.52|533.16|529.16|20
1617494290000|2021-04-03 23:58:10|533.54|529.54|533.99|529.99|533.99|529.99|533.52|529.52|24
1617494300000|2021-04-03 23:58:20|534.01|530.01|533.88|529.88|534.01|530.01|533.88|529.88|13
1617494310000|2021-04-03 23:58:30|533.86|529.86|533.58|529.58|533.86|529.86|533.5|529.5|22
1617494320000|2021-04-03 23:58:40|533.59|529.59|533.53|529.53|533.59|529.59|533.4|529.4|29
1617494330000|2021-04-03 23:58:50|533.48|529.48|533.11|529.11|533.48|529.48|533.08|529.08|20
1617494340000|2021-04-03 23:59:00|533.12|529.12|533.14|529.14|533.16|529.16|532.99|528.99|23
1617494350000|2021-04-03 23:59:10|533.15|529.15|533.59|529.59|533.66|529.66|533.15|529.15|28
1617494360000|2021-04-03 23:59:20|533.58|529.58|533.4|529.4|533.65|529.65|533.33|529.33|30
1617494370000|2021-04-03 23:59:30|533.35|529.35|533.15|529.15|533.45|529.45|533.14|529.14|33
1617494380000|2021-04-03 23:59:40|533.12|529.12|533.23|529.23|533.28|529.28|533.11|529.11|24
1617494390000|2021-04-03 23:59:50|533.22|529.22|533.08|529.08|533.27|529.27|533.02|529.02|28
1617494400000|2021-04-04 00:00:00|533.07|529.07|532.78|528.78|533.07|529.07|532.78|528.78|27
1617494410000|2021-04-04 00:00:10|532.79|528.79|532.08|528.08|532.8|528.8|532.08|528.08|28
1617494420000|2021-04-04 00:00:20|531.94|527.94|530.11|526.11|531.95|527.95|530.11|526.11|33
1617494430000|2021-04-04 00:00:30|530.08|526.08|529.92|525.92|530.09|526.09|529.46|525.46|35
1617494440000|2021-04-04 00:00:40|529.78|525.78|528.82|524.82|529.78|525.78|528.8|524.8|35
1617494450000|2021-04-04 00:00:50|528.78|524.78|527.96|523.96|528.78|524.78|527.84|523.84|36
1617494460000|2021-04-04 00:01:00|527.9|523.9|528.37|524.37|528.56|524.56|526.6|522.6|38
1617494470000|2021-04-04 00:01:10|528.25|524.25|528.62|524.62|528.82|524.82|526.85|522.85|39
1617494480000|2021-04-04 00:01:20|528.79|524.79|527.48|523.48|528.79|524.79|527.37|523.37|38
1617494490000|2021-04-04 00:01:30|527.57|523.57|526.37|522.37|527.81|523.81|526.14|522.14|36
1617494500000|2021-04-04 00:01:40|526.32|522.32|526.08|522.08|526.85|522.85|525.61|521.61|35
1617494510000|2021-04-04 00:01:50|526.1|522.1|526.61|522.61|526.79|522.79|525.77|521.77|38
1617494520000|2021-04-04 00:02:00|526.55|522.55|527.29|523.29|527.92|523.92|526.55|522.55|39
1617494530000|2021-04-04 00:02:10|527.73|523.73|527.69|523.69|527.91|523.91|526.73|522.73|38
1617494540000|2021-04-04 00:02:20|527.7|523.7|527.95|523.95|528.02|524.02|527.52|523.52|37
1617494550000|2021-04-04 00:02:30|527.87|523.87|527.9|523.9|528.44|524.44|527.59|523.59|26
1617494560000|2021-04-04 00:02:40|527.93|523.93|527.63|523.63|528.34|524.34|527.49|523.49|37
1617494570000|2021-04-04 00:02:50|527.61|523.61|527.34|523.34|527.8|523.8|527.29|523.29|37
1617494580000|2021-04-04 00:03:00|527.33|523.33|528.12|524.12|528.31|524.31|527.33|523.33|34
1617494590000|2021-04-04 00:03:10|528.13|524.13|527.77|523.77|528.16|524.16|527.59|523.59|33
1617494600000|2021-04-04 00:03:20|527.75|523.75|527.84|523.84|528.1|524.1|527.64|523.64|32
1617494610000|2021-04-04 00:03:30|527.93|523.93|527.81|523.81|528|524|527.63|523.63|28
1617494620000|2021-04-04 00:03:40|527.83|523.83|528.05|524.05|528.19|524.19|527.76|523.76|37
1617494630000|2021-04-04 00:03:50|528.09|524.09|528.57|524.57|528.58|524.58|528.05|524.05|35
1617494640000|2021-04-04 00:04:00|528.59|524.59|528.8|524.8|529|525|528.59|524.59|23
1617494650000|2021-04-04 00:04:10|528.76|524.76|529.31|525.31|529.35|525.35|528.71|524.71|32
1617494660000|2021-04-04 00:04:20|529.38|525.38|530.32|526.32|530.32|526.32|529.31|525.31|30
1617494670000|2021-04-04 00:04:30|530.28|526.28|529.83|525.83|530.44|526.44|529.8|525.8|21
1617494680000|2021-04-04 00:04:40|530.08|526.08|529.88|525.88|530.08|526.08|529.62|525.62|34
1617494690000|2021-04-04 00:04:50|529.72|525.72|530.51|526.51|530.51|526.51|529.54|525.54|35
1617494700000|2021-04-04 00:05:00|530.61|526.61|530.17|526.17|530.77|526.77|530.17|526.17|23
1617494710000|2021-04-04 00:05:10|530.47|526.47|529.51|525.51|530.68|526.68|529.47|525.47|38
1617494720000|2021-04-04 00:05:20|529.39|525.39|529.44|525.44|530.33|526.33|528.97|524.97|37
1617494730000|2021-04-04 00:05:30|529.41|525.41|530.39|526.39|530.39|526.39|529.4|525.4|37
1617494740000|2021-04-04 00:05:40|530.38|526.38|529.22|525.22|530.39|526.39|529.13|525.13|39
1617494750000|2021-04-04 00:05:50|529.15|525.15|529.15|525.15|529.43|525.43|529.1|525.1|40
1617494760000|2021-04-04 00:06:00|529.14|525.14|529.91|525.91|529.96|525.96|529.08|525.08|35
1617494770000|2021-04-04 00:06:10|529.88|525.88|530.21|526.21|530.64|526.64|529.88|525.88|36
1617494780000|2021-04-04 00:06:20|529.95|525.95|529.86|525.86|530.21|526.21|529.54|525.54|34
1617494790000|2021-04-04 00:06:30|529.88|525.88|529.98|525.98|530.04|526.04|529.62|525.62|34
1617494800000|2021-04-04 00:06:40|529.97|525.97|530.5|526.5|530.5|526.5|529.86|525.86|33
1617494810000|2021-04-04 00:06:50|530.46|526.46|530.36|526.36|530.58|526.58|529.95|525.95|33
1617494820000|2021-04-04 00:07:00|530.54|526.54|532.06|528.06|532.35|528.35|530.54|526.54|33
1617494830000|2021-04-04 00:07:10|532.07|528.07|532.86|528.86|532.86|528.86|532.07|528.07|36
1617494840000|2021-04-04 00:07:20|533.12|529.12|533.83|529.83|534.08|530.08|533.08|529.08|30
1617494850000|2021-04-04 00:07:30|533.87|529.87|534.37|530.37|534.41|530.41|533.71|529.71|35
1617494860000|2021-04-04 00:07:40|534.38|530.38|533.93|529.93|534.42|530.42|533.93|529.93|36
1617494870000|2021-04-04 00:07:50|533.92|529.92|534.43|530.43|534.46|530.46|533.73|529.73|35
1617494880000|2021-04-04 00:08:00|534.38|530.38|534.37|530.37|534.54|530.54|534.24|530.24|33
1617494890000|2021-04-04 00:08:10|534.35|530.35|534.14|530.14|534.35|530.35|534.03|530.03|30
1617494900000|2021-04-04 00:08:20|534.16|530.16|533.74|529.74|534.16|530.16|533.62|529.62|32
1617494910000|2021-04-04 00:08:30|533.64|529.64|533.28|529.28|533.76|529.76|533.28|529.28|31
1617494920000|2021-04-04 00:08:40|533.31|529.31|532.96|528.96|533.34|529.34|532.96|528.96|27
1617494930000|2021-04-04 00:08:50|532.98|528.98|532.49|528.49|533.06|529.06|532.42|528.42|29
1617494940000|2021-04-04 00:09:00|532.53|528.53|532.98|528.98|532.98|528.98|532.47|528.47|35
1617494950000|2021-04-04 00:09:10|533.03|529.03|532.71|528.71|533.06|529.06|532.71|528.71|31
1617494960000|2021-04-04 00:09:20|532.79|528.79|532.59|528.59|532.94|528.94|532.58|528.58|32
1617494970000|2021-04-04 00:09:30|532.55|528.55|532.49|528.49|532.64|528.64|532.34|528.34|29
1617494980000|2021-04-04 00:09:40|532.52|528.52|532.9|528.9|532.9|528.9|532.52|528.52|25
1617494990000|2021-04-04 00:09:50|532.92|528.92|533.39|529.39|533.46|529.46|532.92|528.92|36
1617495000000|2021-04-04 00:10:00|533.43|529.43|533.62|529.62|533.62|529.62|533.13|529.13|27
1617495010000|2021-04-04 00:10:10|533.63|529.63|533.38|529.38|533.81|529.81|533.38|529.38|29
1617495020000|2021-04-04 00:10:20|533.71|529.71|534.01|530.01|534.01|530.01|533.42|529.42|31
1617495030000|2021-04-04 00:10:30|533.89|529.89|534.05|530.05|534.05|530.05|533.87|529.87|22
1617495040000|2021-04-04 00:10:40|534.08|530.08|535.15|531.15|535.49|531.49|533.95|529.95|33
1617495050000|2021-04-04 00:10:50|535.09|531.09|535.64|531.64|535.64|531.64|535.09|531.09|25
1617495060000|2021-04-04 00:11:00|535.65|531.65|535.73|531.73|535.91|531.91|535.49|531.49|26
1617495070000|2021-04-04 00:11:10|535.75|531.75|536.02|532.02|536.05|532.05|535.75|531.75|20
1617495080000|2021-04-04 00:11:20|536.03|532.03|535.55|531.55|536.14|532.14|535.52|531.52|28
1617495090000|2021-04-04 00:11:30|535.58|531.58|535.92|531.92|536.12|532.12|535.54|531.54|27
1617495100000|2021-04-04 00:11:40|535.9|531.9|536.03|532.03|536.08|532.08|535.88|531.88|29
1617495110000|2021-04-04 00:11:50|536.1|532.1|536.43|532.43|536.49|532.49|536.1|532.1|20
1617495120000|2021-04-04 00:12:00|536.45|532.45|536.52|532.52|536.54|532.54|536|532|29
1617495130000|2021-04-04 00:12:10|536.51|532.51|536.64|532.64|536.68|532.68|536.51|532.51|16
1617495140000|2021-04-04 00:12:20|536.61|532.61|536.61|532.61|536.65|532.65|536.33|532.33|24
1617495150000|2021-04-04 00:12:30|536.58|532.58|536.19|532.19|536.6|532.6|536.14|532.14|27
1617495160000|2021-04-04 00:12:40|536.18|532.18|535.98|531.98|536.18|532.18|535.67|531.67|32
1617495170000|2021-04-04 00:12:50|536.03|532.03|536.19|532.19|536.2|532.2|535.77|531.77|25
1617495180000|2021-04-04 00:13:00|536.18|532.18|536.11|532.11|536.19|532.19|536.07|532.07|13
1617495190000|2021-04-04 00:13:10|536.14|532.14|535.92|531.92|536.22|532.22|535.84|531.84|26
1617495200000|2021-04-04 00:13:20|535.94|531.94|535.43|531.43|535.94|531.94|535.34|531.34|35
1617495210000|2021-04-04 00:13:30|535.35|531.35|535.15|531.15|535.38|531.38|535.15|531.15|26
1617495220000|2021-04-04 00:13:40|535.16|531.16|534.81|530.81|535.16|531.16|534.81|530.81|27
1617495230000|2021-04-04 00:13:50|534.82|530.82|534.57|530.57|534.84|530.84|534.49|530.49|27
1617495240000|2021-04-04 00:14:00|534.58|530.58|534.95|530.95|534.95|530.95|534.51|530.51|28
1617495250000|2021-04-04 00:14:10|534.96|530.96|535.45|531.45|535.45|531.45|534.96|530.96|31
1617495260000|2021-04-04 00:14:20|535.48|531.48|535.56|531.56|535.63|531.63|535.32|531.32|28
1617495270000|2021-04-04 00:14:30|535.55|531.55|535.53|531.53|535.56|531.56|535.38|531.38|22
1617495280000|2021-04-04 00:14:40|535.54|531.54|535.69|531.69|535.69|531.69|535.41|531.41|22
1617495290000|2021-04-04 00:14:50|535.68|531.68|535.58|531.58|535.71|531.71|535.46|531.46|24
1617495300000|2021-04-04 00:15:00|535.57|531.57|535.42|531.42|535.58|531.58|535.37|531.37|19
1617495310000|2021-04-04 00:15:10|535.41|531.41|534.86|530.86|535.41|531.41|534.86|530.86|30
1617495320000|2021-04-04 00:15:20|534.8|530.8|534.9|530.9|534.9|530.9|534.58|530.58|31
1617495330000|2021-04-04 00:15:30|535.02|531.02|534.77|530.77|535.07|531.07|534.62|530.62|35
1617495340000|2021-04-04 00:15:40|534.76|530.76|534.01|530.01|534.82|530.82|534.01|530.01|28
1617495350000|2021-04-04 00:15:50|534.02|530.02|533.9|529.9|534.02|530.02|533.87|529.87|28
1617495360000|2021-04-04 00:16:00|533.91|529.91|533.2|529.2|533.91|529.91|533.19|529.19|27
1617495370000|2021-04-04 00:16:10|533.19|529.19|532.75|528.75|533.19|529.19|532.52|528.52|37
1617495380000|2021-04-04 00:16:20|532.79|528.79|533.31|529.31|533.31|529.31|532.79|528.79|33
1617495390000|2021-04-04 00:16:30|533.3|529.3|533.41|529.41|533.41|529.41|533.26|529.26|21
1617495400000|2021-04-04 00:16:40|533.39|529.39|533.09|529.09|533.39|529.39|532.86|528.86|28
1617495410000|2021-04-04 00:16:50|533.07|529.07|533.47|529.47|533.47|529.47|533.07|529.07|21
1617495420000|2021-04-04 00:17:00|533.48|529.48|534.1|530.1|534.13|530.13|533.48|529.48|20
1617495430000|2021-04-04 00:17:10|534.09|530.09|534.06|530.06|534.11|530.11|533.76|529.76|33
1617495440000|2021-04-04 00:17:20|534.05|530.05|534.32|530.32|534.32|530.32|533.84|529.84|26
1617495450000|2021-04-04 00:17:30|534.37|530.37|534.51|530.51|534.51|530.51|534.14|530.14|35
1617495460000|2021-04-04 00:17:40|534.46|530.46|534.72|530.72|534.83|530.83|534.44|530.44|36
1617495470000|2021-04-04 00:17:50|534.99|530.99|534.99|530.99|535.06|531.06|534.77|530.77|30
1617495480000|2021-04-04 00:18:00|534.98|530.98|534.82|530.82|534.98|530.98|534.4|530.4|35
1617495490000|2021-04-04 00:18:10|534.79|530.79|534.62|530.62|534.84|530.84|534.33|530.33|26
1617495500000|2021-04-04 00:18:20|534.59|530.59|534.97|530.97|534.99|530.99|534.57|530.57|23
1617495510000|2021-04-04 00:18:30|535.02|531.02|535.02|531.02|535.23|531.23|534.92|530.92|27
1617495520000|2021-04-04 00:18:40|534.99|530.99|535|531|535.06|531.06|534.9|530.9|30
1617495530000|2021-04-04 00:18:50|535.02|531.02|535.01|531.01|535.03|531.03|534.97|530.97|19
1617495540000|2021-04-04 00:19:00|535.06|531.06|535.26|531.26|535.26|531.26|535.04|531.04|16
1617495550000|2021-04-04 00:19:10|535.2|531.2|535.39|531.39|535.4|531.4|535.14|531.14|27
1617495560000|2021-04-04 00:19:20|535.4|531.4|535.96|531.96|535.96|531.96|535.4|531.4|32
1617495570000|2021-04-04 00:19:30|535.97|531.97|536.33|532.33|536.33|532.33|535.94|531.94|28
1617495580000|2021-04-04 00:19:40|536.34|532.34|536.64|532.64|536.64|532.64|536.28|532.28|25
1617495590000|2021-04-04 00:19:50|536.65|532.65|536.55|532.55|536.66|532.66|536.45|532.45|22
1617495600000|2021-04-04 00:20:00|536.58|532.58|536.42|532.42|536.58|532.58|536.12|532.12|25
1617495610000|2021-04-04 00:20:10|536.4|532.4|536.14|532.14|536.4|532.4|536.09|532.09|19
1617495620000|2021-04-04 00:20:20|536.11|532.11|536.1|532.1|536.14|532.14|535.75|531.75|34
1617495630000|2021-04-04 00:20:30|536.09|532.09|536.33|532.33|536.33|532.33|535.88|531.88|30
1617495640000|2021-04-04 00:20:40|536.34|532.34|536.7|532.7|536.7|532.7|536.34|532.34|23
1617495650000|2021-04-04 00:20:50|536.69|532.69|536.73|532.73|536.78|532.78|536.66|532.66|16
1617495660000|2021-04-04 00:21:00|536.68|532.68|536.67|532.67|536.73|532.73|536.56|532.56|24
1617495670000|2021-04-04 00:21:10|536.7|532.7|536.77|532.77|536.77|532.77|536.68|532.68|25
1617495680000|2021-04-04 00:21:20|536.76|532.76|536.96|532.96|536.96|532.96|536.76|532.76|23
1617495690000|2021-04-04 00:21:30|536.95|532.95|537.37|533.37|537.44|533.44|536.95|532.95|25
1617495700000|2021-04-04 00:21:40|537.38|533.38|537.92|533.92|537.93|533.93|537.37|533.37|27
1617495710000|2021-04-04 00:21:50|537.93|533.93|537.98|533.98|538.13|534.13|537.93|533.93|33
1617495720000|2021-04-04 00:22:00|537.99|533.99|537.48|533.48|538.11|534.11|537.31|533.31|30
1617495730000|2021-04-04 00:22:10|537.53|533.53|537.29|533.29|537.54|533.54|537.14|533.14|21
1617495740000|2021-04-04 00:22:20|537.3|533.3|537.22|533.22|537.38|533.38|537.1|533.1|37
1617495750000|2021-04-04 00:22:30|537.2|533.2|537.34|533.34|537.34|533.34|537.14|533.14|25
1617495760000|2021-04-04 00:22:40|537.32|533.32|537.34|533.34|537.48|533.48|537.31|533.31|30
1617495770000|2021-04-04 00:22:50|537.33|533.33|537.41|533.41|537.54|533.54|537.31|533.31|25
1617495780000|2021-04-04 00:23:00|537.42|533.42|537.24|533.24|537.45|533.45|537.24|533.24|26
1617495790000|2021-04-04 00:23:10|537.25|533.25|537.37|533.37|537.38|533.38|537.18|533.18|25
1617495800000|2021-04-04 00:23:20|537.41|533.41|537.56|533.56|537.56|533.56|537.39|533.39|27
1617495810000|2021-04-04 00:23:30|537.6|533.6|537.67|533.67|537.76|533.76|537.6|533.6|18
1617495820000|2021-04-04 00:23:40|537.68|533.68|537.92|533.92|537.93|533.93|537.56|533.56|20
1617495830000|2021-04-04 00:23:50|537.81|533.81|538.12|534.12|538.12|534.12|537.81|533.81|20
1617495840000|2021-04-04 00:24:00|538.11|534.11|538.13|534.13|538.17|534.17|538.09|534.09|18
1617495850000|2021-04-04 00:24:10|538.11|534.11|538.52|534.52|538.52|534.52|538.11|534.11|15
1617495860000|2021-04-04 00:24:20|538.55|534.55|538.53|534.53|538.59|534.59|538.31|534.31|24
1617495870000|2021-04-04 00:24:30|538.57|534.57|538.49|534.49|538.57|534.57|538.45|534.45|21
1617495880000|2021-04-04 00:24:40|538.5|534.5|538.43|534.43|538.52|534.52|538.4|534.4|24
1617495890000|2021-04-04 00:24:50|538.42|534.42|538.27|534.27|538.42|534.42|538.22|534.22|27
1617495900000|2021-04-04 00:25:00|538.28|534.28|537.93|533.93|538.28|534.28|537.92|533.92|25
1617495910000|2021-04-04 00:25:10|537.91|533.91|537.68|533.68|537.92|533.92|537.58|533.58|31
1617495920000|2021-04-04 00:25:20|537.67|533.67|538.28|534.28|538.28|534.28|537.67|533.67|24
1617495930000|2021-04-04 00:25:30|538.36|534.36|538.37|534.37|538.45|534.45|538.22|534.22|20
1617495940000|2021-04-04 00:25:40|538.36|534.36|538.43|534.43|538.44|534.44|538.36|534.36|18
1617495950000|2021-04-04 00:25:50|538.42|534.42|538.21|534.21|538.42|534.42|538.07|534.07|19
1617495960000|2021-04-04 00:26:00|538.2|534.2|538.12|534.12|538.2|534.2|538.12|534.12|12
1617495970000|2021-04-04 00:26:10|538.09|534.09|537.84|533.84|538.09|534.09|537.84|533.84|26
1617495980000|2021-04-04 00:26:20|537.89|533.89|537.89|533.89|537.9|533.9|537.85|533.85|13
1617495990000|2021-04-04 00:26:30|537.86|533.86|537.94|533.94|537.94|533.94|537.85|533.85|13
1617496000000|2021-04-04 00:26:40|537.95|533.95|538.24|534.24|538.28|534.28|537.95|533.95|18
1617496010000|2021-04-04 00:26:50|538.21|534.21|538.48|534.48|538.48|534.48|538.05|534.05|23
1617496020000|2021-04-04 00:27:00|538.53|534.53|538.4|534.4|538.55|534.55|538.39|534.39|24
1617496030000|2021-04-04 00:27:10|538.38|534.38|538.46|534.46|538.48|534.48|538.28|534.28|18
1617496040000|2021-04-04 00:27:20|538.47|534.47|538.09|534.09|538.49|534.49|538.05|534.05|28
1617496050000|2021-04-04 00:27:30|538.11|534.11|538.22|534.22|538.43|534.43|538.09|534.09|32
1617496060000|2021-04-04 00:27:40|538.21|534.21|538.2|534.2|538.27|534.27|538.18|534.18|15
1617496070000|2021-04-04 00:27:50|538.21|534.21|537.79|533.79|538.22|534.22|537.71|533.71|24
1617496080000|2021-04-04 00:28:00|537.65|533.65|537.7|533.7|537.77|533.77|537.65|533.65|24
1617496090000|2021-04-04 00:28:10|537.67|533.67|537.74|533.74|537.74|533.74|537.67|533.67|15
1617496100000|2021-04-04 00:28:20|537.73|533.73|537.72|533.72|537.75|533.75|537.72|533.72|12
1617496110000|2021-04-04 00:28:30|537.73|533.73|537.75|533.75|537.86|533.86|537.72|533.72|19
1617496120000|2021-04-04 00:28:40|537.73|533.73|537.77|533.77|537.83|533.83|537.71|533.71|21
1617496130000|2021-04-04 00:28:50|537.78|533.78|537.55|533.55|537.78|533.78|537.53|533.53|22
1617496140000|2021-04-04 00:29:00|537.52|533.52|537.5|533.5|537.54|533.54|537.5|533.5|12
1617496150000|2021-04-04 00:29:10|537.51|533.51|537.97|533.97|537.99|533.99|537.47|533.47|23
1617496160000|2021-04-04 00:29:20|537.96|533.96|537.99|533.99|538.1|534.1|537.86|533.86|21
1617496170000|2021-04-04 00:29:30|537.98|533.98|537.99|533.99|538.01|534.01|537.97|533.97|7
1617496180000|2021-04-04 00:29:40|537.98|533.98|537.91|533.91|537.98|533.98|537.9|533.9|9
1617496190000|2021-04-04 00:29:50|537.92|533.92|538.28|534.28|538.28|534.28|537.92|533.92|17
1617496200000|2021-04-04 00:30:00|538.26|534.26|538.3|534.3|538.31|534.31|538.25|534.25|15
1617496210000|2021-04-04 00:30:10|538.29|534.29|538.31|534.31|538.31|534.31|538.27|534.27|11
1617496220000|2021-04-04 00:30:20|538.28|534.28|538.24|534.24|538.31|534.31|538.24|534.24|12
1617496230000|2021-04-04 00:30:30|538.25|534.25|538.27|534.27|538.29|534.29|538.25|534.25|11
1617496240000|2021-04-04 00:30:40|538.26|534.26|538.6|534.6|538.6|534.6|538.26|534.26|12
1617496250000|2021-04-04 00:30:50|538.57|534.57|538.69|534.69|538.7|534.7|538.56|534.56|9
1617496260000|2021-04-04 00:31:00|538.68|534.68|538.34|534.34|538.69|534.69|538.31|534.31|25
1617496270000|2021-04-04 00:31:10|538.35|534.35|538.34|534.34|538.35|534.35|538.29|534.29|14
1617496280000|2021-04-04 00:31:20|538.33|534.33|538.51|534.51|538.65|534.65|538.29|534.29|22
1617496290000|2021-04-04 00:31:30|538.52|534.52|538.5|534.5|538.53|534.53|538.49|534.49|17
1617496300000|2021-04-04 00:31:40|538.52|534.52|538.37|534.37|538.53|534.53|538.35|534.35|25
1617496310000|2021-04-04 00:31:50|538.38|534.38|538.39|534.39|538.41|534.41|538.36|534.36|22
1617496320000|2021-04-04 00:32:00|538.38|534.38|538.43|534.43|538.43|534.43|538.38|534.38|11
1617496330000|2021-04-04 00:32:10|538.44|534.44|538.45|534.45|538.45|534.45|538.44|534.44|6
1617496340000|2021-04-04 00:32:20|538.47|534.47|538.39|534.39|538.69|534.69|538.39|534.39|20
1617496350000|2021-04-04 00:32:30|538.36|534.36|538.15|534.15|538.36|534.36|538|534|28
1617496360000|2021-04-04 00:32:40|538.09|534.09|537.85|533.85|538.09|534.09|537.85|533.85|20
1617496370000|2021-04-04 00:32:50|537.86|533.86|537.79|533.79|537.89|533.89|537.77|533.77|17
1617496380000|2021-04-04 00:33:00|537.8|533.8|537.62|533.62|537.8|533.8|537.62|533.62|20
1617496390000|2021-04-04 00:33:10|537.6|533.6|537.76|533.76|537.88|533.88|537.6|533.6|23
1617496400000|2021-04-04 00:33:20|537.79|533.79|538.23|534.23|538.25|534.25|537.71|533.71|27
1617496410000|2021-04-04 00:33:30|538.28|534.28|538.02|534.02|538.28|534.28|538.02|534.02|18
1617496420000|2021-04-04 00:33:40|538|534|538.02|534.02|538.06|534.06|537.99|533.99|14
1617496430000|2021-04-04 00:33:50|538.04|534.04|538.31|534.31|538.32|534.32|538.04|534.04|28
1617496440000|2021-04-04 00:34:00|538.27|534.27|538.31|534.31|538.36|534.36|538.16|534.16|22
1617496450000|2021-04-04 00:34:10|538.32|534.32|538.29|534.29|538.36|534.36|538.27|534.27|16
1617496460000|2021-04-04 00:34:20|538.28|534.28|538.19|534.19|538.28|534.28|537.97|533.97|18
1617496470000|2021-04-04 00:34:30|538.17|534.17|538.08|534.08|538.18|534.18|537.94|533.94|15
1617496480000|2021-04-04 00:34:40|538.06|534.06|538.01|534.01|538.06|534.06|537.83|533.83|20
1617496490000|2021-04-04 00:34:50|538|534|538.04|534.04|538.08|534.08|538|534|13
1617496500000|2021-04-04 00:35:00|537.82|533.82|538|534|538.02|534.02|537.82|533.82|16
1617496510000|2021-04-04 00:35:10|537.99|533.99|537.79|533.79|538.01|534.01|537.79|533.79|11
1617496520000|2021-04-04 00:35:20|537.78|533.78|537.67|533.67|537.78|533.78|537.67|533.67|20
1617496530000|2021-04-04 00:35:30|537.68|533.68|537.65|533.65|537.73|533.73|537.65|533.65|15
1617496540000|2021-04-04 00:35:40|537.68|533.68|536.97|532.97|537.69|533.69|536.93|532.93|25
1617496550000|2021-04-04 00:35:50|536.87|532.87|536.62|532.62|536.94|532.94|536.54|532.54|32
1617496560000|2021-04-04 00:36:00|536.59|532.59|536.64|532.64|536.71|532.71|536.54|532.54|33
1617496570000|2021-04-04 00:36:10|536.65|532.65|536.24|532.24|536.65|532.65|536.14|532.14|21
1617496580000|2021-04-04 00:36:20|536.22|532.22|536.44|532.44|536.56|532.56|536.16|532.16|30
1617496590000|2021-04-04 00:36:30|536.41|532.41|536.32|532.32|536.43|532.43|536.2|532.2|22
1617496600000|2021-04-04 00:36:40|536.36|532.36|536.68|532.68|536.69|532.69|536.33|532.33|28
1617496610000|2021-04-04 00:36:50|536.57|532.57|536.45|532.45|536.62|532.62|536.41|532.41|29
1617496620000|2021-04-04 00:37:00|536.44|532.44|536.31|532.31|536.48|532.48|536.26|532.26|28
1617496630000|2021-04-04 00:37:10|536.3|532.3|536.22|532.22|536.52|532.52|536.17|532.17|21
1617496640000|2021-04-04 00:37:20|536.23|532.23|535.84|531.84|536.31|532.31|535.84|531.84|29
1617496650000|2021-04-04 00:37:30|535.82|531.82|535.78|531.78|536.22|532.22|535.77|531.77|26
1617496660000|2021-04-04 00:37:40|535.75|531.75|535.59|531.59|535.77|531.77|535.59|531.59|29
1617496670000|2021-04-04 00:37:50|535.6|531.6|535.47|531.47|535.62|531.62|535.39|531.39|22
1617496680000|2021-04-04 00:38:00|535.45|531.45|535.7|531.7|535.73|531.73|535.45|531.45|22
1617496690000|2021-04-04 00:38:10|535.77|531.77|535.5|531.5|535.8|531.8|535.48|531.48|25
1617496700000|2021-04-04 00:38:20|535.73|531.73|535.48|531.48|535.73|531.73|535.44|531.44|30
1617496710000|2021-04-04 00:38:30|535.47|531.47|535.33|531.33|535.7|531.7|535.28|531.28|25
1617496720000|2021-04-04 00:38:40|535.32|531.32|535.65|531.65|535.67|531.67|535.32|531.32|25
1617496730000|2021-04-04 00:38:50|535.64|531.64|535.39|531.39|535.66|531.66|535.38|531.38|27
1617496740000|2021-04-04 00:39:00|535.4|531.4|535.84|531.84|535.84|531.84|535.4|531.4|24
1617496750000|2021-04-04 00:39:10|535.81|531.81|536.53|532.53|536.54|532.54|535.8|531.8|29
1617496760000|2021-04-04 00:39:20|536.54|532.54|536.48|532.48|536.54|532.54|536.47|532.47|26
1617496770000|2021-04-04 00:39:30|536.5|532.5|536.55|532.55|536.55|532.55|536.46|532.46|24
1617496780000|2021-04-04 00:39:40|536.59|532.59|536.99|532.99|536.99|532.99|536.51|532.51|23
1617496790000|2021-04-04 00:39:50|537.01|533.01|537.26|533.26|537.35|533.35|537.01|533.01|25
1617496800000|2021-04-04 00:40:00|537.27|533.27|537.42|533.42|537.45|533.45|537.27|533.27|24
1617496810000|2021-04-04 00:40:10|537.53|533.53|537.85|533.85|537.86|533.86|537.52|533.52|27
1617496820000|2021-04-04 00:40:20|537.83|533.83|537.9|533.9|537.91|533.91|537.76|533.76|21
1617496830000|2021-04-04 00:40:30|537.89|533.89|537.95|533.95|538.04|534.04|537.89|533.89|21
1617496840000|2021-04-04 00:40:40|537.96|533.96|537.79|533.79|537.96|533.96|537.79|533.79|18
1617496850000|2021-04-04 00:40:50|537.7|533.7|537.6|533.6|537.82|533.82|537.59|533.59|26
1617496860000|2021-04-04 00:41:00|537.61|533.61|537.31|533.31|537.61|533.61|537.3|533.3|23
1617496870000|2021-04-04 00:41:10|537.29|533.29|537.15|533.15|537.29|533.29|536.96|532.96|25
1617496880000|2021-04-04 00:41:20|537.13|533.13|536.74|532.74|537.14|533.14|536.71|532.71|31
1617496890000|2021-04-04 00:41:30|536.71|532.71|536.87|532.87|537|533|536.64|532.64|30
1617496900000|2021-04-04 00:41:40|536.88|532.88|536.81|532.81|536.91|532.91|536.79|532.79|29
1617496910000|2021-04-04 00:41:50|536.84|532.84|536.82|532.82|536.89|532.89|536.76|532.76|28
1617496920000|2021-04-04 00:42:00|536.83|532.83|536.55|532.55|536.86|532.86|536.55|532.55|20
1617496930000|2021-04-04 00:42:10|536.48|532.48|536.59|532.59|536.61|532.61|536.38|532.38|27
1617496940000|2021-04-04 00:42:20|536.58|532.58|536.89|532.89|536.93|532.93|536.58|532.58|29
1617496950000|2021-04-04 00:42:30|536.93|532.93|537.23|533.23|537.23|533.23|536.85|532.85|25
1617496960000|2021-04-04 00:42:40|537.2|533.2|537.8|533.8|537.8|533.8|537.2|533.2|26
1617496970000|2021-04-04 00:42:50|537.87|533.87|538.45|534.45|538.45|534.45|537.79|533.79|24
1617496980000|2021-04-04 00:43:00|538.49|534.49|538.04|534.04|538.49|534.49|538.04|534.04|29
1617496990000|2021-04-04 00:43:10|538.05|534.05|538.31|534.31|538.31|534.31|537.98|533.98|29
1617497000000|2021-04-04 00:43:20|538.32|534.32|538.2|534.2|538.47|534.47|538.14|534.14|22
1617497010000|2021-04-04 00:43:30|538.28|534.28|538.37|534.37|538.37|534.37|538.25|534.25|18
1617497020000|2021-04-04 00:43:40|538.35|534.35|538.46|534.46|538.53|534.53|538.3|534.3|19
1617497030000|2021-04-04 00:43:50|538.47|534.47|538.66|534.66|538.68|534.68|538.47|534.47|23
1617497040000|2021-04-04 00:44:00|538.65|534.65|538.72|534.72|538.72|534.72|538.64|534.64|14
1617497050000|2021-04-04 00:44:10|538.71|534.71|539.29|535.29|539.29|535.29|538.7|534.7|22
1617497060000|2021-04-04 00:44:20|539.28|535.28|539.43|535.43|539.43|535.43|539.28|535.28|11
1617497070000|2021-04-04 00:44:30|539.44|535.44|539.42|535.42|539.48|535.48|539.38|535.38|14
1617497080000|2021-04-04 00:44:40|539.43|535.43|539.46|535.46|539.5|535.5|539.42|535.42|22
1617497090000|2021-04-04 00:44:50|539.47|535.47|539.68|535.68|539.68|535.68|539.23|535.23|15
1617497100000|2021-04-04 00:45:00|539.67|535.67|539.74|535.74|539.76|535.76|539.48|535.48|17
1617497110000|2021-04-04 00:45:10|539.78|535.78|539.92|535.92|539.98|535.98|539.63|535.63|26
1617497120000|2021-04-04 00:45:20|539.94|535.94|539.89|535.89|539.99|535.99|539.89|535.89|20
1617497130000|2021-04-04 00:45:30|539.88|535.88|540.14|536.14|540.14|536.14|539.88|535.88|16
1617497140000|2021-04-04 00:45:40|540.16|536.16|539.77|535.77|540.19|536.19|539.64|535.64|25
1617497150000|2021-04-04 00:45:50|539.84|535.84|540.19|536.19|540.2|536.2|539.84|535.84|17
1617497160000|2021-04-04 00:46:00|540.18|536.18|540.21|536.21|540.21|536.21|540.18|536.18|10
1617497170000|2021-04-04 00:46:10|540.2|536.2|540.3|536.3|540.3|536.3|540.2|536.2|11
1617497180000|2021-04-04 00:46:20|540.29|536.29|540.08|536.08|540.31|536.31|540.02|536.02|9
1617497190000|2021-04-04 00:46:30|540.07|536.07|539.95|535.95|540.11|536.11|539.77|535.77|22
1617497200000|2021-04-04 00:46:40|539.94|535.94|540.13|536.13|540.13|536.13|539.93|535.93|12
1617497210000|2021-04-04 00:46:50|540.12|536.12|540.21|536.21|540.23|536.23|540.12|536.12|19
1617497220000|2021-04-04 00:47:00|540.19|536.19|540.26|536.26|540.26|536.26|540.19|536.19|18
1617497230000|2021-04-04 00:47:10|540.27|536.27|540.2|536.2|540.27|536.27|540.06|536.06|16
1617497240000|2021-04-04 00:47:20|540.22|536.22|539.93|535.93|540.22|536.22|539.88|535.88|23
1617497250000|2021-04-04 00:47:30|539.96|535.96|539.84|535.84|540.07|536.07|539.76|535.76|25
1617497260000|2021-04-04 00:47:40|539.9|535.9|539.93|535.93|540.01|536.01|539.71|535.71|31
1617497270000|2021-04-04 00:47:50|539.88|535.88|539.83|535.83|539.94|535.94|539.71|535.71|27
1617497280000|2021-04-04 00:48:00|539.86|535.86|540.06|536.06|540.06|536.06|539.86|535.86|16
1617497290000|2021-04-04 00:48:10|540.05|536.05|539.89|535.89|540.05|536.05|539.89|535.89|11
1617497300000|2021-04-04 00:48:20|539.78|535.78|540|536|540|536|539.78|535.78|17
1617497310000|2021-04-04 00:48:30|539.87|535.87|540.1|536.1|540.1|536.1|539.87|535.87|22
1617497320000|2021-04-04 00:48:40|540.09|536.09|540.06|536.06|540.1|536.1|539.94|535.94|15
1617497330000|2021-04-04 00:48:50|540.07|536.07|539.94|535.94|540.07|536.07|539.89|535.89|15
1617497340000|2021-04-04 00:49:00|539.97|535.97|539.97|535.97|539.98|535.98|539.95|535.95|19
1617497350000|2021-04-04 00:49:10|539.96|535.96|539.69|535.69|539.96|535.96|539.69|535.69|19
1617497360000|2021-04-04 00:49:20|539.67|535.67|539.47|535.47|539.67|535.67|539.44|535.44|18
1617497370000|2021-04-04 00:49:30|539.45|535.45|539.33|535.33|539.48|535.48|539.31|535.31|21
1617497380000|2021-04-04 00:49:40|539.34|535.34|538.88|534.88|539.34|535.34|538.85|534.85|26
1617497390000|2021-04-04 00:49:50|538.89|534.89|538.91|534.91|538.92|534.92|538.88|534.88|10
1617497400000|2021-04-04 00:50:00|538.9|534.9|538.89|534.89|538.9|534.9|538.84|534.84|16
1617497410000|2021-04-04 00:50:10|538.88|534.88|539.14|535.14|539.15|535.15|538.88|534.88|21
1617497420000|2021-04-04 00:50:20|539.15|535.15|539.13|535.13|539.33|535.33|539.13|535.13|22
1617497430000|2021-04-04 00:50:30|539.14|535.14|539.05|535.05|539.14|535.14|539.05|535.05|18
1617497440000|2021-04-04 00:50:40|538.99|534.99|538.82|534.82|538.99|534.99|538.81|534.81|24
1617497450000|2021-04-04 00:50:50|538.81|534.81|538.74|534.74|538.82|534.82|538.73|534.73|20
1617497460000|2021-04-04 00:51:00|538.75|534.75|538.75|534.75|538.79|534.79|538.73|534.73|17
1617497470000|2021-04-04 00:51:10|538.76|534.76|539.06|535.06|539.08|535.08|538.76|534.76|24
1617497480000|2021-04-04 00:51:20|539.05|535.05|538.73|534.73|539.05|535.05|538.61|534.61|32
1617497490000|2021-04-04 00:51:30|538.74|534.74|538.36|534.36|538.75|534.75|538.36|534.36|23
1617497500000|2021-04-04 00:51:40|538.37|534.37|538.15|534.15|538.4|534.4|538.15|534.15|33
1617497510000|2021-04-04 00:51:50|538.12|534.12|538.06|534.06|538.18|534.18|537.9|533.9|27
1617497520000|2021-04-04 00:52:00|538.1|534.1|537.76|533.76|538.11|534.11|537.76|533.76|23
1617497530000|2021-04-04 00:52:10|537.7|533.7|538.05|534.05|538.11|534.11|537.7|533.7|26
1617497540000|2021-04-04 00:52:20|538.06|534.06|537.84|533.84|538.07|534.07|537.79|533.79|30
1617497550000|2021-04-04 00:52:30|537.8|533.8|537.94|533.94|538|534|537.78|533.78|29
1617497560000|2021-04-04 00:52:40|537.91|533.91|538.12|534.12|538.12|534.12|537.9|533.9|14
1617497570000|2021-04-04 00:52:50|538.11|534.11|537.88|533.88|538.15|534.15|537.88|533.88|26
1617497580000|2021-04-04 00:53:00|538|534|537.94|533.94|538|534|537.81|533.81|25
1617497590000|2021-04-04 00:53:10|537.96|533.96|538.03|534.03|538.07|534.07|537.96|533.96|21
1617497600000|2021-04-04 00:53:20|537.99|533.99|537.89|533.89|538.02|534.02|537.85|533.85|24
1617497610000|2021-04-04 00:53:30|537.88|533.88|537.75|533.75|537.88|533.88|537.69|533.69|24
1617497620000|2021-04-04 00:53:40|537.76|533.76|537.55|533.55|537.79|533.79|537.52|533.52|29
1617497630000|2021-04-04 00:53:50|537.54|533.54|537.76|533.76|537.76|533.76|537.54|533.54|19
1617497640000|2021-04-04 00:54:00|537.77|533.77|537.71|533.71|537.77|533.77|537.7|533.7|17
1617497650000|2021-04-04 00:54:10|537.65|533.65|537.68|533.68|537.7|533.7|537.65|533.65|15
1617497660000|2021-04-04 00:54:20|537.66|533.66|537.57|533.57|537.66|533.66|537.55|533.55|13
1617497670000|2021-04-04 00:54:30|537.58|533.58|537.37|533.37|537.58|533.58|537.37|533.37|26
1617497680000|2021-04-04 00:54:40|537.38|533.38|537.05|533.05|537.39|533.39|536.98|532.98|27
1617497690000|2021-04-04 00:54:50|537.03|533.03|536.44|532.44|537.04|533.04|536.44|532.44|32
1617497700000|2021-04-04 00:55:00|536.27|532.27|536.29|532.29|536.43|532.43|536.27|532.27|26
1617497710000|2021-04-04 00:55:10|536.33|532.33|536.42|532.42|536.51|532.51|536.26|532.26|28
1617497720000|2021-04-04 00:55:20|536.43|532.43|536.02|532.02|536.43|532.43|536.02|532.02|26
1617497730000|2021-04-04 00:55:30|535.96|531.96|535.94|531.94|536.28|532.28|535.9|531.9|29
1617497740000|2021-04-04 00:55:40|535.96|531.96|535.99|531.99|536.11|532.11|535.88|531.88|30
1617497750000|2021-04-04 00:55:50|535.94|531.94|536.22|532.22|536.22|532.22|535.8|531.8|21
1617497760000|2021-04-04 00:56:00|536.23|532.23|536.09|532.09|536.23|532.23|535.98|531.98|25
1617497770000|2021-04-04 00:56:10|536.1|532.1|536.15|532.15|536.28|532.28|536.07|532.07|29
1617497780000|2021-04-04 00:56:20|536.12|532.12|536.55|532.55|536.57|532.57|536.11|532.11|28
1617497790000|2021-04-04 00:56:30|536.58|532.58|536.46|532.46|536.8|532.8|536.44|532.44|31
1617497800000|2021-04-04 00:56:40|536.45|532.45|536|532|536.45|532.45|535.92|531.92|24
1617497810000|2021-04-04 00:56:50|536.01|532.01|536.04|532.04|536.07|532.07|535.83|531.83|37
1617497820000|2021-04-04 00:57:00|536.08|532.08|536.38|532.38|536.38|532.38|536.02|532.02|27
1617497830000|2021-04-04 00:57:10|536.42|532.42|536.28|532.28|536.44|532.44|536.21|532.21|27
1617497840000|2021-04-04 00:57:20|536.4|532.4|536.47|532.47|536.5|532.5|536.34|532.34|26
1617497850000|2021-04-04 00:57:30|536.44|532.44|536.42|532.42|536.48|532.48|536.27|532.27|22
1617497860000|2021-04-04 00:57:40|536.43|532.43|536.69|532.69|536.69|532.69|536.43|532.43|13
1617497870000|2021-04-04 00:57:50|536.72|532.72|537.53|533.53|537.53|533.53|536.72|532.72|26
1617497880000|2021-04-04 00:58:00|537.57|533.57|538.12|534.12|538.14|534.14|537.57|533.57|26
1617497890000|2021-04-04 00:58:10|538.09|534.09|537.83|533.83|538.09|534.09|537.77|533.77|23
1617497900000|2021-04-04 00:58:20|537.82|533.82|537.51|533.51|537.9|533.9|537.45|533.45|31
1617497910000|2021-04-04 00:58:30|537.37|533.37|537.3|533.3|537.49|533.49|537.2|533.2|32
1617497920000|2021-04-04 00:58:40|537.32|533.32|537.46|533.46|537.46|533.46|537.27|533.27|20
1617497930000|2021-04-04 00:58:50|537.5|533.5|537.64|533.64|537.67|533.67|537.5|533.5|25
1617497940000|2021-04-04 00:59:00|537.63|533.63|537.35|533.35|537.63|533.63|537.31|533.31|28
1617497950000|2021-04-04 00:59:10|537.32|533.32|537.08|533.08|537.34|533.34|537.06|533.06|30
1617497960000|2021-04-04 00:59:20|537.03|533.03|536.79|532.79|537.06|533.06|536.73|532.73|33
1617497970000|2021-04-04 00:59:30|536.78|532.78|537.48|533.48|537.48|533.48|536.68|532.68|25
1617497980000|2021-04-04 00:59:40|537.5|533.5|537.97|533.97|538.31|534.31|537.28|533.28|30
1617497990000|2021-04-04 00:59:50|537.98|533.98|537.53|533.53|538.13|534.13|537.53|533.53|37
1617498000000|2021-04-04 01:00:00|537.54|533.54|536.59|532.59|537.54|533.54|536.53|532.53|37
1617498010000|2021-04-04 01:00:10|536.55|532.55|536.03|532.03|536.66|532.66|536.03|532.03|34
1617498020000|2021-04-04 01:00:20|536.04|532.04|535.94|531.94|536.04|532.04|535.69|531.69|37
1617498030000|2021-04-04 01:00:30|535.92|531.92|535.85|531.85|536.17|532.17|535.8|531.8|32
1617498040000|2021-04-04 01:00:40|535.83|531.83|535.45|531.45|535.83|531.83|535.21|531.21|34
1617498050000|2021-04-04 01:00:50|535.41|531.41|535.99|531.99|535.99|531.99|535.41|531.41|34
1617498060000|2021-04-04 01:01:00|535.94|531.94|534.96|530.96|536.03|532.03|534.92|530.92|37
1617498070000|2021-04-04 01:01:10|534.98|530.98|534.69|530.69|535.09|531.09|534.46|530.46|31
1617498080000|2021-04-04 01:01:20|534.68|530.68|534.77|530.77|534.85|530.85|534.51|530.51|35
1617498090000|2021-04-04 01:01:30|534.81|530.81|534.87|530.87|534.89|530.89|534.6|530.6|36
1617498100000|2021-04-04 01:01:40|534.96|530.96|535.15|531.15|535.15|531.15|534.64|530.64|27
1617498110000|2021-04-04 01:01:50|535.19|531.19|535.05|531.05|535.42|531.42|534.99|530.99|29
1617498120000|2021-04-04 01:02:00|535.04|531.04|535.03|531.03|535.13|531.13|534.99|530.99|29
1617498130000|2021-04-04 01:02:10|535|531|535.09|531.09|535.18|531.18|534.93|530.93|29
1617498140000|2021-04-04 01:02:20|535.1|531.1|534.77|530.77|535.1|531.1|534.76|530.76|28
1617498150000|2021-04-04 01:02:30|534.78|530.78|535.22|531.22|535.24|531.24|534.78|530.78|32
1617498160000|2021-04-04 01:02:40|535.18|531.18|535.09|531.09|535.27|531.27|535.04|531.04|33
1617498170000|2021-04-04 01:02:50|535.13|531.13|534.85|530.85|535.14|531.14|534.77|530.77|35
1617498180000|2021-04-04 01:03:00|534.82|530.82|534.59|530.59|534.82|530.82|534.58|530.58|25
1617498190000|2021-04-04 01:03:10|534.6|530.6|534.55|530.55|534.65|530.65|534.34|530.34|30
1617498200000|2021-04-04 01:03:20|534.54|530.54|534.76|530.76|534.91|530.91|534.54|530.54|31
1617498210000|2021-04-04 01:03:30|534.77|530.77|534.73|530.73|534.79|530.79|534.54|530.54|33
1617498220000|2021-04-04 01:03:40|534.74|530.74|534.57|530.57|534.85|530.85|534.49|530.49|31
1617498230000|2021-04-04 01:03:50|534.56|530.56|534.81|530.81|534.82|530.82|534.52|530.52|31
1617498240000|2021-04-04 01:04:00|534.86|530.86|535.06|531.06|535.06|531.06|534.8|530.8|26
1617498250000|2021-04-04 01:04:10|535.05|531.05|535.15|531.15|535.18|531.18|535.05|531.05|32
1617498260000|2021-04-04 01:04:20|535.17|531.17|535.16|531.16|535.18|531.18|535.08|531.08|35
1617498270000|2021-04-04 01:04:30|535.19|531.19|535.16|531.16|535.19|531.19|534.86|530.86|24
1617498280000|2021-04-04 01:04:40|535.21|531.21|535.33|531.33|535.33|531.33|535.13|531.13|30
1617498290000|2021-04-04 01:04:50|535.34|531.34|535.33|531.33|535.64|531.64|535.33|531.33|26
1617498300000|2021-04-04 01:05:00|535.46|531.46|535.22|531.22|535.46|531.46|535.19|531.19|34
1617498310000|2021-04-04 01:05:10|535.2|531.2|534.86|530.86|535.22|531.22|534.84|530.84|33
1617498320000|2021-04-04 01:05:20|534.9|530.9|534.57|530.57|534.9|530.9|534.57|530.57|33
1617498330000|2021-04-04 01:05:30|534.56|530.56|534.62|530.62|534.76|530.76|534.55|530.55|35
1617498340000|2021-04-04 01:05:40|534.61|530.61|534.72|530.72|534.77|530.77|534.57|530.57|25
1617498350000|2021-04-04 01:05:50|534.65|530.65|534.63|530.63|534.7|530.7|534.58|530.58|23
1617498360000|2021-04-04 01:06:00|534.64|530.64|534.64|530.64|534.67|530.67|534.62|530.62|30
1617498370000|2021-04-04 01:06:10|534.63|530.63|534.57|530.57|534.63|530.63|534.5|530.5|17
1617498380000|2021-04-04 01:06:20|534.56|530.56|534.38|530.38|534.59|530.59|534.37|530.37|28
1617498390000|2021-04-04 01:06:30|534.34|530.34|533.82|529.82|534.41|530.41|533.82|529.82|28
1617498400000|2021-04-04 01:06:40|533.83|529.83|533.59|529.59|533.84|529.84|533.56|529.56|30
1617498410000|2021-04-04 01:06:50|533.6|529.6|533.61|529.61|533.75|529.75|533.49|529.49|27
1617498420000|2021-04-04 01:07:00|533.62|529.62|534.15|530.15|534.15|530.15|533.62|529.62|21
1617498430000|2021-04-04 01:07:10|534.14|530.14|533.92|529.92|534.15|530.15|533.89|529.89|27
1617498440000|2021-04-04 01:07:20|533.89|529.89|533.9|529.9|534.11|530.11|533.8|529.8|31
1617498450000|2021-04-04 01:07:30|533.89|529.89|534.5|530.5|534.5|530.5|533.89|529.89|26
1617498460000|2021-04-04 01:07:40|534.53|530.53|534.47|530.47|534.57|530.57|534.08|530.08|30
1617498470000|2021-04-04 01:07:50|534.5|530.5|534.37|530.37|534.53|530.53|534.15|530.15|31
1617498480000|2021-04-04 01:08:00|534.35|530.35|534.6|530.6|534.67|530.67|534.26|530.26|26
1617498490000|2021-04-04 01:08:10|534.62|530.62|534.79|530.79|534.85|530.85|534.56|530.56|25
1617498500000|2021-04-04 01:08:20|534.82|530.82|534.94|530.94|534.98|530.98|534.8|530.8|29
1617498510000|2021-04-04 01:08:30|534.97|530.97|535.31|531.31|535.31|531.31|534.94|530.94|22
1617498520000|2021-04-04 01:08:40|535.34|531.34|535.51|531.51|535.51|531.51|535.07|531.07|27
1617498530000|2021-04-04 01:08:50|535.49|531.49|535.73|531.73|535.76|531.76|535.49|531.49|25
1617498540000|2021-04-04 01:09:00|535.77|531.77|536.26|532.26|536.29|532.29|535.77|531.77|26
1617498550000|2021-04-04 01:09:10|536.23|532.23|536.43|532.43|536.53|532.53|535.79|531.79|32
1617498560000|2021-04-04 01:09:20|536.03|532.03|536.25|532.25|536.4|532.4|536.03|532.03|30
1617498570000|2021-04-04 01:09:30|536.24|532.24|535.79|531.79|536.27|532.27|535.78|531.78|25
1617498580000|2021-04-04 01:09:40|535.84|531.84|536.19|532.19|536.19|532.19|535.84|531.84|22
1617498590000|2021-04-04 01:09:50|536.2|532.2|536.24|532.24|536.31|532.31|536.05|532.05|27
1617498600000|2021-04-04 01:10:00|536.25|532.25|536.38|532.38|536.42|532.42|536.22|532.22|22
1617498610000|2021-04-04 01:10:10|536.37|532.37|536.59|532.59|536.61|532.61|536.37|532.37|20
1617498620000|2021-04-04 01:10:20|536.6|532.6|536.67|532.67|536.7|532.7|536.6|532.6|12
1617498630000|2021-04-04 01:10:30|536.69|532.69|536.88|532.88|536.91|532.91|536.65|532.65|25
1617498640000|2021-04-04 01:10:40|536.89|532.89|537.22|533.22|537.22|533.22|536.89|532.89|23
1617498650000|2021-04-04 01:10:50|537.35|533.35|537.81|533.81|537.84|533.84|537.35|533.35|30
1617498660000|2021-04-04 01:11:00|537.82|533.82|537.66|533.66|538|534|537.66|533.66|24
1617498670000|2021-04-04 01:11:10|537.69|533.69|537.89|533.89|537.94|533.94|537.66|533.66|26
1617498680000|2021-04-04 01:11:20|537.9|533.9|537.92|533.92|537.97|533.97|537.62|533.62|21
1617498690000|2021-04-04 01:11:30|537.91|533.91|538.01|534.01|538.07|534.07|537.91|533.91|30
1617498700000|2021-04-04 01:11:40|538.02|534.02|538.31|534.31|538.31|534.31|538.01|534.01|24
1617498710000|2021-04-04 01:11:50|538.32|534.32|539.09|535.09|539.09|535.09|538.29|534.29|30
1617498720000|2021-04-04 01:12:00|539.11|535.11|539.19|535.19|539.2|535.2|539.1|535.1|12
1617498730000|2021-04-04 01:12:10|539.16|535.16|538.86|534.86|539.19|535.19|538.84|534.84|23
1617498740000|2021-04-04 01:12:20|538.98|534.98|539.2|535.2|539.2|535.2|538.96|534.96|24
1617498750000|2021-04-04 01:12:30|539.21|535.21|539.03|535.03|539.21|535.21|538.99|534.99|23
1617498760000|2021-04-04 01:12:40|539.02|535.02|538.79|534.79|539.02|535.02|538.75|534.75|22
1617498770000|2021-04-04 01:12:50|538.78|534.78|538.67|534.67|538.78|534.78|538.65|534.65|27
1617498780000|2021-04-04 01:13:00|538.68|534.68|538.38|534.38|538.68|534.68|538.3|534.3|33
1617498790000|2021-04-04 01:13:10|538.37|534.37|538.41|534.41|538.42|534.42|538.37|534.37|6
1617498800000|2021-04-04 01:13:20|538.42|534.42|538.29|534.29|538.42|534.42|538.15|534.15|21
1617498810000|2021-04-04 01:13:30|538.28|534.28|538.16|534.16|538.28|534.28|538.16|534.16|14
1617498820000|2021-04-04 01:13:40|538.15|534.15|538.2|534.2|538.24|534.24|538.07|534.07|27
1617498830000|2021-04-04 01:13:50|538.25|534.25|538.49|534.49|538.5|534.5|538.19|534.19|25
1617498840000|2021-04-04 01:14:00|538.51|534.51|538.95|534.95|538.95|534.95|538.5|534.5|23
1617498850000|2021-04-04 01:14:10|538.99|534.99|539.36|535.36|539.36|535.36|538.99|534.99|20
1617498860000|2021-04-04 01:14:20|539.38|535.38|539.69|535.69|539.73|535.73|539.3|535.3|26
1617498870000|2021-04-04 01:14:30|539.71|535.71|539.92|535.92|539.92|535.92|539.71|535.71|26
1617498880000|2021-04-04 01:14:40|539.9|535.9|539.9|535.9|539.9|535.9|539.82|535.82|20
1617498890000|2021-04-04 01:14:50|539.92|535.92|539.93|535.93|539.93|535.93|539.86|535.86|13
1617498900000|2021-04-04 01:15:00|539.91|535.91|540.23|536.23|540.24|536.24|539.91|535.91|23
1617498910000|2021-04-04 01:15:10|540.22|536.22|540.27|536.27|540.27|536.27|540.21|536.21|18
1617498920000|2021-04-04 01:15:20|540.28|536.28|540.3|536.3|540.31|536.31|540.27|536.27|14
1617498930000|2021-04-04 01:15:30|540.31|536.31|540.58|536.58|540.58|536.58|540.31|536.31|12
1617498940000|2021-04-04 01:15:40|540.61|536.61|540.75|536.75|540.79|536.79|540.61|536.61|21
1617498950000|2021-04-04 01:15:50|540.74|536.74|541.02|537.02|541.02|537.02|540.71|536.71|19
1617498960000|2021-04-04 01:16:00|541.01|537.01|541|537|541.22|537.22|540.99|536.99|23
1617498970000|2021-04-04 01:16:10|540.99|536.99|540.3|536.3|541.03|537.03|540.28|536.28|27
1617498980000|2021-04-04 01:16:20|540.29|536.29|540.25|536.25|540.32|536.32|540.08|536.08|29
1617498990000|2021-04-04 01:16:30|540.26|536.26|540.57|536.57|540.63|536.63|540.26|536.26|27
1617499000000|2021-04-04 01:16:40|540.56|536.56|540.76|536.76|540.84|536.84|540.55|536.55|28
1617499010000|2021-04-04 01:16:50|540.75|536.75|540.84|536.84|540.84|536.84|540.22|536.22|21
1617499020000|2021-04-04 01:17:00|540.8|536.8|540.44|536.44|540.8|536.8|540.39|536.39|24
1617499030000|2021-04-04 01:17:10|540.45|536.45|539.99|535.99|540.45|536.45|539.98|535.98|23
1617499040000|2021-04-04 01:17:20|539.98|535.98|540.51|536.51|540.53|536.53|539.98|535.98|30
1617499050000|2021-04-04 01:17:30|540.52|536.52|540.41|536.41|540.62|536.62|540.41|536.41|19
1617499060000|2021-04-04 01:17:40|540.43|536.43|540.87|536.87|540.87|536.87|540.43|536.43|24
1617499070000|2021-04-04 01:17:50|540.88|536.88|541.31|537.31|541.38|537.38|540.88|536.88|33
1617499080000|2021-04-04 01:18:00|541.34|537.34|541.22|537.22|541.34|537.34|540.92|536.92|33
1617499090000|2021-04-04 01:18:10|541.27|537.27|541.72|537.72|541.72|537.72|541.27|537.27|29
1617499100000|2021-04-04 01:18:20|541.71|537.71|541.74|537.74|541.74|537.74|541.69|537.69|18
1617499110000|2021-04-04 01:18:30|541.73|537.73|541.76|537.76|541.77|537.77|541.39|537.39|28
1617499120000|2021-04-04 01:18:40|541.78|537.78|541.82|537.82|541.87|537.87|541.77|537.77|24
1617499130000|2021-04-04 01:18:50|541.81|537.81|541.31|537.31|541.81|537.81|541.28|537.28|28
1617499140000|2021-04-04 01:19:00|541.32|537.32|540.82|536.82|541.32|537.32|540.7|536.7|25
1617499150000|2021-04-04 01:19:10|540.85|536.85|541|537|541.2|537.2|540.79|536.79|27
1617499160000|2021-04-04 01:19:20|541.09|537.09|540.87|536.87|541.27|537.27|540.87|536.87|26
1617499170000|2021-04-04 01:19:30|540.86|536.86|540.73|536.73|540.94|536.94|540.72|536.72|30
1617499180000|2021-04-04 01:19:40|540.74|536.74|540.48|536.48|540.81|536.81|540.41|536.41|25
1617499190000|2021-04-04 01:19:50|540.52|536.52|540.29|536.29|540.52|536.52|540.19|536.19|29
1617499200000|2021-04-04 01:20:00|540.3|536.3|540.11|536.11|540.39|536.39|540.11|536.11|28
1617499210000|2021-04-04 01:20:10|540.14|536.14|539.74|535.74|540.14|536.14|539.73|535.73|30
1617499220000|2021-04-04 01:20:20|539.76|535.76|539.77|535.77|539.91|535.91|539.66|535.66|27
1617499230000|2021-04-04 01:20:30|539.8|535.8|540.02|536.02|540.02|536.02|539.69|535.69|30
1617499240000|2021-04-04 01:20:40|540.01|536.01|539.7|535.7|540.03|536.03|539.62|535.62|27
1617499250000|2021-04-04 01:20:50|539.71|535.71|539.73|535.73|539.83|535.83|539.68|535.68|23
1617499260000|2021-04-04 01:21:00|539.74|535.74|539.62|535.62|539.75|535.75|539.5|535.5|17
1617499270000|2021-04-04 01:21:10|539.65|535.65|539.37|535.37|539.66|535.66|539.33|535.33|21
1617499280000|2021-04-04 01:21:20|539.45|535.45|539.14|535.14|539.5|535.5|538.93|534.93|34
1617499290000|2021-04-04 01:21:30|539.15|535.15|539.34|535.34|539.48|535.48|539.13|535.13|31
1617499300000|2021-04-04 01:21:40|539.38|535.38|539.17|535.17|539.39|535.39|539.17|535.17|16
1617499310000|2021-04-04 01:21:50|539.31|535.31|538.86|534.86|539.34|535.34|538.84|534.84|22
1617499320000|2021-04-04 01:22:00|538.88|534.88|538.7|534.7|538.88|534.88|538.54|534.54|28
1617499330000|2021-04-04 01:22:10|538.65|534.65|538.68|534.68|538.81|534.81|538.51|534.51|29
1617499340000|2021-04-04 01:22:20|538.66|534.66|539.07|535.07|539.07|535.07|538.66|534.66|24
1617499350000|2021-04-04 01:22:30|539.09|535.09|538.95|534.95|539.09|535.09|538.74|534.74|29
1617499360000|2021-04-04 01:22:40|538.89|534.89|538.92|534.92|538.97|534.97|538.79|534.79|30
1617499370000|2021-04-04 01:22:50|538.93|534.93|539.57|535.57|539.6|535.6|538.93|534.93|30
1617499380000|2021-04-04 01:23:00|539.59|535.59|539.48|535.48|539.6|535.6|539.3|535.3|27
1617499390000|2021-04-04 01:23:10|539.49|535.49|539.08|535.08|539.49|535.49|539.08|535.08|21
1617499400000|2021-04-04 01:23:20|539.07|535.07|538.81|534.81|539.08|535.08|538.81|534.81|25
1617499410000|2021-04-04 01:23:30|538.82|534.82|539.06|535.06|539.2|535.2|538.82|534.82|32
1617499420000|2021-04-04 01:23:40|539.05|535.05|538.99|534.99|539.12|535.12|538.92|534.92|24
1617499430000|2021-04-04 01:23:50|539|535|539.13|535.13|539.15|535.15|538.93|534.93|24
1617499440000|2021-04-04 01:24:00|539.12|535.12|539.19|535.19|539.2|535.2|539.09|535.09|18
1617499450000|2021-04-04 01:24:10|539.18|535.18|539.16|535.16|539.22|535.22|539.15|535.15|18
1617499460000|2021-04-04 01:24:20|539.17|535.17|539.01|535.01|539.23|535.23|538.85|534.85|25
1617499470000|2021-04-04 01:24:30|539.02|535.02|538.98|534.98|539.16|535.16|538.97|534.97|30
1617499480000|2021-04-04 01:24:40|539.02|535.02|538.8|534.8|539.12|535.12|538.8|534.8|23
1617499490000|2021-04-04 01:24:50|538.77|534.77|538.59|534.59|538.85|534.85|538.54|534.54|22
1617499500000|2021-04-04 01:25:00|538.6|534.6|538.41|534.41|538.6|534.6|538.41|534.41|18
1617499510000|2021-04-04 01:25:10|538.4|534.4|538.22|534.22|538.51|534.51|538.19|534.19|34
1617499520000|2021-04-04 01:25:20|538.2|534.2|538.16|534.16|538.24|534.24|538.06|534.06|22
1617499530000|2021-04-04 01:25:30|538.2|534.2|537.82|533.82|538.23|534.23|537.76|533.76|27
1617499540000|2021-04-04 01:25:40|537.72|533.72|537.72|533.72|537.86|533.86|537.72|533.72|29
1617499550000|2021-04-04 01:25:50|537.61|533.61|537.82|533.82|537.88|533.88|537.52|533.52|32
1617499560000|2021-04-04 01:26:00|537.79|533.79|537.66|533.66|537.79|533.79|537.63|533.63|28
1617499570000|2021-04-04 01:26:10|537.67|533.67|537.93|533.93|537.95|533.95|537.67|533.67|26
1617499580000|2021-04-04 01:26:20|538|534|538.49|534.49|538.5|534.5|538|534|32
1617499590000|2021-04-04 01:26:30|538.52|534.52|538.89|534.89|538.89|534.89|538.48|534.48|29
1617499600000|2021-04-04 01:26:40|538.9|534.9|538.99|534.99|539.06|535.06|538.87|534.87|22
1617499610000|2021-04-04 01:26:50|538.73|534.73|539.06|535.06|539.08|535.08|538.73|534.73|27
1617499620000|2021-04-04 01:27:00|539.05|535.05|539.05|535.05|539.17|535.17|538.88|534.88|23
1617499630000|2021-04-04 01:27:10|539.07|535.07|539.1|535.1|539.1|535.1|539.04|535.04|21
1617499640000|2021-04-04 01:27:20|539.08|535.08|539.11|535.11|539.11|535.11|538.88|534.88|26
1617499650000|2021-04-04 01:27:30|539.13|535.13|539.4|535.4|539.43|535.43|539.13|535.13|22
1617499660000|2021-04-04 01:27:40|539.37|535.37|540.16|536.16|540.19|536.19|539.37|535.37|32
1617499670000|2021-04-04 01:27:50|540.15|536.15|540.22|536.22|540.37|536.37|539.85|535.85|26
1617499680000|2021-04-04 01:28:00|540.17|536.17|540.27|536.27|540.32|536.32|540.14|536.14|27
1617499690000|2021-04-04 01:28:10|539.8|535.8|540.52|536.52|540.53|536.53|539.8|535.8|26
1617499700000|2021-04-04 01:28:20|540.49|536.49|540.56|536.56|540.57|536.57|540.24|536.24|12
1617499710000|2021-04-04 01:28:30|540.64|536.64|540.86|536.86|540.86|536.86|540.62|536.62|15
1617499720000|2021-04-04 01:28:40|540.9|536.9|541.4|537.4|541.4|537.4|540.9|536.9|21
1617499730000|2021-04-04 01:28:50|541.41|537.41|541.29|537.29|541.59|537.59|541.11|537.11|30
1617499740000|2021-04-04 01:29:00|541.2|537.2|540.92|536.92|541.26|537.26|540.9|536.9|34
1617499750000|2021-04-04 01:29:10|540.85|536.85|540.93|536.93|541.09|537.09|540.83|536.83|34
1617499760000|2021-04-04 01:29:20|540.87|536.87|541.08|537.08|541.13|537.13|540.81|536.81|28
1617499770000|2021-04-04 01:29:30|541.07|537.07|541.45|537.45|541.45|537.45|541.07|537.07|20
1617499780000|2021-04-04 01:29:40|541.46|537.46|541.52|537.52|541.57|537.57|541.41|537.41|21
1617499790000|2021-04-04 01:29:50|541.48|537.48|541.74|537.74|541.85|537.85|541.44|537.44|24
1617499800000|2021-04-04 01:30:00|541.72|537.72|541.45|537.45|541.72|537.72|541.36|537.36|29
1617499810000|2021-04-04 01:30:10|541.25|537.25|541.37|537.37|541.38|537.38|541.23|537.23|26
1617499820000|2021-04-04 01:30:20|541.38|537.38|541.75|537.75|541.75|537.75|541.37|537.37|32
1617499830000|2021-04-04 01:30:30|541.76|537.76|541.56|537.56|541.76|537.76|541.32|537.32|29
1617499840000|2021-04-04 01:30:40|541.55|537.55|541.42|537.42|541.62|537.62|541.32|537.32|34
1617499850000|2021-04-04 01:30:50|541.44|537.44|541.62|537.62|541.65|537.65|541.41|537.41|29
1617499860000|2021-04-04 01:31:00|541.63|537.63|541.51|537.51|541.72|537.72|541.43|537.43|31
1617499870000|2021-04-04 01:31:10|541.53|537.53|541.51|537.51|541.62|537.62|541.38|537.38|25
1617499880000|2021-04-04 01:31:20|541.52|537.52|541.44|537.44|541.55|537.55|541.36|537.36|33
1617499890000|2021-04-04 01:31:30|541.37|537.37|541.01|537.01|541.44|537.44|541.01|537.01|32
1617499900000|2021-04-04 01:31:40|540.99|536.99|540.88|536.88|541.1|537.1|540.88|536.88|32
1617499910000|2021-04-04 01:31:50|540.89|536.89|540.41|536.41|541|537|540.32|536.32|34
1617499920000|2021-04-04 01:32:00|540.34|536.34|540.47|536.47|540.6|536.6|540.24|536.24|36
1617499930000|2021-04-04 01:32:10|540.46|536.46|539.82|535.82|540.63|536.63|539.81|535.81|29
1617499940000|2021-04-04 01:32:20|539.81|535.81|539.63|535.63|539.89|535.89|539.63|535.63|28
1617499950000|2021-04-04 01:32:30|539.62|535.62|539.64|535.64|539.8|535.8|539.62|535.62|27
1617499960000|2021-04-04 01:32:40|539.62|535.62|539.53|535.53|539.62|535.62|539.45|535.45|22
1617499970000|2021-04-04 01:32:50|539.49|535.49|539.18|535.18|539.64|535.64|539.06|535.06|25
1617499980000|2021-04-04 01:33:00|539.14|535.14|539.28|535.28|539.35|535.35|539.06|535.06|29
1617499990000|2021-04-04 01:33:10|539.27|535.27|539.23|535.23|539.4|535.4|539.2|535.2|18
1617500000000|2021-04-04 01:33:20|539.22|535.22|539.47|535.47|539.48|535.48|539.22|535.22|19
1617500010000|2021-04-04 01:33:30|539.49|535.49|539.85|535.85|539.87|535.87|539.49|535.49|25
1617500020000|2021-04-04 01:33:40|539.84|535.84|539.91|535.91|539.95|535.95|539.74|535.74|29
1617500030000|2021-04-04 01:33:50|539.89|535.89|540.26|536.26|540.31|536.31|539.88|535.88|31
1617500040000|2021-04-04 01:34:00|540.34|536.34|540.06|536.06|540.36|536.36|539.83|535.83|28
1617500050000|2021-04-04 01:34:10|540|536|540.08|536.08|540.28|536.28|540|536|20
1617500060000|2021-04-04 01:34:20|540.14|536.14|540.31|536.31|540.46|536.46|540|536|32
1617500070000|2021-04-04 01:34:30|540.32|536.32|540.6|536.6|540.61|536.61|540.18|536.18|31
1617500080000|2021-04-04 01:34:40|540.58|536.58|540.69|536.69|540.75|536.75|540.58|536.58|20
1617500090000|2021-04-04 01:34:50|540.65|536.65|540.64|536.64|540.69|536.69|540.63|536.63|11
1617500100000|2021-04-04 01:35:00|540.65|536.65|540.72|536.72|540.72|536.72|540.65|536.65|16
1617500110000|2021-04-04 01:35:10|540.73|536.73|540.51|536.51|540.73|536.73|540.4|536.4|33
1617500120000|2021-04-04 01:35:20|540.52|536.52|540.38|536.38|540.52|536.52|540.32|536.32|29
1617500130000|2021-04-04 01:35:30|540.34|536.34|540.25|536.25|540.34|536.34|540.2|536.2|32
1617500140000|2021-04-04 01:35:40|540.21|536.21|540.2|536.2|540.25|536.25|540.11|536.11|26
1617500150000|2021-04-04 01:35:50|540.21|536.21|539.95|535.95|540.21|536.21|539.93|535.93|26
1617500160000|2021-04-04 01:36:00|539.92|535.92|539.84|535.84|539.92|535.92|539.81|535.81|18
1617500170000|2021-04-04 01:36:10|539.83|535.83|540.03|536.03|540.06|536.06|539.76|535.76|26
1617500180000|2021-04-04 01:36:20|540.06|536.06|540.28|536.28|540.34|536.34|540.06|536.06|25
1617500190000|2021-04-04 01:36:30|540.26|536.26|540.57|536.57|540.57|536.57|540.25|536.25|30
1617500200000|2021-04-04 01:36:40|540.65|536.65|540.86|536.86|540.9|536.9|540.57|536.57|32
1617500210000|2021-04-04 01:36:50|540.85|536.85|540.77|536.77|541.11|537.11|540.77|536.77|31
1617500220000|2021-04-04 01:37:00|540.78|536.78|541.09|537.09|541.09|537.09|540.78|536.78|27
1617500230000|2021-04-04 01:37:10|541.1|537.1|541.64|537.64|541.64|537.64|541.03|537.03|28
1617500240000|2021-04-04 01:37:20|541.63|537.63|541.94|537.94|541.94|537.94|541.56|537.56|22
1617500250000|2021-04-04 01:37:30|541.95|537.95|541.9|537.9|542.04|538.04|541.9|537.9|25
1617500260000|2021-04-04 01:37:40|541.91|537.91|541.92|537.92|541.92|537.92|541.83|537.83|17
1617500270000|2021-04-04 01:37:50|541.91|537.91|542.14|538.14|542.15|538.15|541.91|537.91|20
1617500280000|2021-04-04 01:38:00|542.15|538.15|542.33|538.33|542.36|538.36|542.15|538.15|17
1617500290000|2021-04-04 01:38:10|542.34|538.34|542.42|538.42|542.58|538.58|542.3|538.3|9
1617500300000|2021-04-04 01:38:20|542.34|538.34|542.58|538.58|542.58|538.58|542.28|538.28|26
1617500310000|2021-04-04 01:38:30|542.56|538.56|542.72|538.72|542.73|538.73|542.56|538.56|19
1617500320000|2021-04-04 01:38:40|542.73|538.73|542.75|538.75|542.76|538.76|542.55|538.55|26
1617500330000|2021-04-04 01:38:50|542.73|538.73|543.12|539.12|543.18|539.18|542.73|538.73|26
1617500340000|2021-04-04 01:39:00|543.13|539.13|542.95|538.95|543.13|539.13|542.94|538.94|26
1617500350000|2021-04-04 01:39:10|542.96|538.96|543.12|539.12|543.13|539.13|542.96|538.96|17
1617500360000|2021-04-04 01:39:20|543.16|539.16|543|539|543.16|539.16|542.75|538.75|23
1617500370000|2021-04-04 01:39:30|543.04|539.04|542.91|538.91|543.17|539.17|542.71|538.71|30
1617500380000|2021-04-04 01:39:40|542.89|538.89|542.97|538.97|542.98|538.98|542.6|538.6|30
1617500390000|2021-04-04 01:39:50|542.98|538.98|543.11|539.11|543.14|539.14|542.86|538.86|34
1617500400000|2021-04-04 01:40:00|543.12|539.12|542.95|538.95|543.16|539.16|542.89|538.89|27
1617500410000|2021-04-04 01:40:10|542.96|538.96|542.89|538.89|542.97|538.97|542.85|538.85|21
1617500420000|2021-04-04 01:40:20|542.9|538.9|542.9|538.9|542.9|538.9|542.87|538.87|9
1617500430000|2021-04-04 01:40:30|542.89|538.89|542.92|538.92|543.03|539.03|542.89|538.89|14
1617500440000|2021-04-04 01:40:40|542.96|538.96|542.92|538.92|542.97|538.97|542.9|538.9|13
1617500450000|2021-04-04 01:40:50|542.91|538.91|542.88|538.88|542.91|538.91|542.87|538.87|14
1617500460000|2021-04-04 01:41:00|542.87|538.87|542.87|538.87|542.92|538.92|542.85|538.85|16
1617500470000|2021-04-04 01:41:10|542.86|538.86|542.87|538.87|542.87|538.87|542.86|538.86|4
1617500480000|2021-04-04 01:41:20|542.86|538.86|542.82|538.82|542.86|538.86|542.82|538.82|7
1617500490000|2021-04-04 01:41:30|542.83|538.83|542.84|538.84|542.84|538.84|542.82|538.82|9
1617500500000|2021-04-04 01:41:40|542.83|538.83|543.07|539.07|543.09|539.09|542.83|538.83|23
1617500510000|2021-04-04 01:41:50|543.08|539.08|543.26|539.26|543.3|539.3|543.08|539.08|18
1617500520000|2021-04-04 01:42:00|543.27|539.27|543.38|539.38|543.38|539.38|543.25|539.25|8
1617500530000|2021-04-04 01:42:10|543.39|539.39|543.38|539.38|543.39|539.39|543.38|539.38|4
1617500540000|2021-04-04 01:42:20|543.37|539.37|543.51|539.51|543.53|539.53|543.37|539.37|18
1617500550000|2021-04-04 01:42:30|543.52|539.52|543.52|539.52|543.54|539.54|543.51|539.51|7
1617500560000|2021-04-04 01:42:40|543.53|539.53|543.49|539.49|543.53|539.53|543.27|539.27|19
1617500570000|2021-04-04 01:42:50|543.46|539.46|543.51|539.51|543.52|539.52|543.25|539.25|23
1617500580000|2021-04-04 01:43:00|543.54|539.54|543.24|539.24|543.55|539.55|543.22|539.22|32
1617500590000|2021-04-04 01:43:10|543.18|539.18|543.14|539.14|543.18|539.18|543.03|539.03|21
1617500600000|2021-04-04 01:43:20|543.15|539.15|542.99|538.99|543.15|539.15|542.98|538.98|21
1617500610000|2021-04-04 01:43:30|542.97|538.97|542.92|538.92|543.02|539.02|542.85|538.85|27
1617500620000|2021-04-04 01:43:40|542.8|538.8|542.76|538.76|542.84|538.84|542.7|538.7|25
1617500630000|2021-04-04 01:43:50|542.77|538.77|542.63|538.63|542.77|538.77|542.52|538.52|24
1617500640000|2021-04-04 01:44:00|542.62|538.62|542.61|538.61|542.62|538.62|542.58|538.58|14
1617500650000|2021-04-04 01:44:10|542.62|538.62|542.5|538.5|542.62|538.62|542.47|538.47|24
1617500660000|2021-04-04 01:44:20|542.49|538.49|542.34|538.34|542.56|538.56|542.33|538.33|21
1617500670000|2021-04-04 01:44:30|542.33|538.33|542.24|538.24|542.4|538.4|542.24|538.24|26
1617500680000|2021-04-04 01:44:40|542.32|538.32|542.47|538.47|542.49|538.49|542.32|538.32|20
1617500690000|2021-04-04 01:44:50|542.46|538.46|542.76|538.76|542.76|538.76|542.46|538.46|22
1617500700000|2021-04-04 01:45:00|542.78|538.78|542.96|538.96|542.97|538.97|542.67|538.67|18
1617500710000|2021-04-04 01:45:10|542.97|538.97|543.33|539.33|543.38|539.38|542.95|538.95|21
1617500720000|2021-04-04 01:45:20|543.35|539.35|543.7|539.7|543.7|539.7|543.34|539.34|16
1617500730000|2021-04-04 01:45:30|543.75|539.75|543.87|539.87|543.9|539.9|543.75|539.75|12
1617500740000|2021-04-04 01:45:40|543.88|539.88|544.19|540.19|544.21|540.21|543.88|539.88|21
1617500750000|2021-04-04 01:45:50|544.21|540.21|544.03|540.03|544.45|540.45|543.94|539.94|22
1617500760000|2021-04-04 01:46:00|544.02|540.02|544.02|540.02|544.12|540.12|543.76|539.76|33
1617500770000|2021-04-04 01:46:10|544.06|540.06|544|540|544.18|540.18|544|540|23
1617500780000|2021-04-04 01:46:20|544.01|540.01|543.66|539.66|544.01|540.01|543.57|539.57|31
1617500790000|2021-04-04 01:46:30|543.65|539.65|543.78|539.78|543.79|539.79|543.6|539.6|22
1617500800000|2021-04-04 01:46:40|543.79|539.79|543.81|539.81|543.86|539.86|543.74|539.74|17
1617500810000|2021-04-04 01:46:50|543.69|539.69|543.68|539.68|543.73|539.73|543.58|539.58|23
1617500820000|2021-04-04 01:47:00|543.66|539.66|543.75|539.75|543.77|539.77|543.59|539.59|19
1617500830000|2021-04-04 01:47:10|543.74|539.74|543.61|539.61|543.76|539.76|543.61|539.61|19
1617500840000|2021-04-04 01:47:20|543.6|539.6|543.54|539.54|543.65|539.65|543.54|539.54|10
1617500850000|2021-04-04 01:47:30|543.34|539.34|543.58|539.58|543.59|539.59|543.34|539.34|19
1617500860000|2021-04-04 01:47:40|543.59|539.59|543.59|539.59|543.61|539.61|543.58|539.58|8
1617500870000|2021-04-04 01:47:50|543.6|539.6|543.61|539.61|543.61|539.61|543.58|539.58|14
1617500880000|2021-04-04 01:48:00|543.6|539.6|543.62|539.62|543.64|539.64|543.59|539.59|16
1617500890000|2021-04-04 01:48:10|543.61|539.61|543.54|539.54|543.65|539.65|543.42|539.42|22
1617500900000|2021-04-04 01:48:20|543.57|539.57|543.6|539.6|543.69|539.69|543.53|539.53|19
1617500910000|2021-04-04 01:48:30|543.53|539.53|543.5|539.5|543.53|539.53|543.47|539.47|19
1617500920000|2021-04-04 01:48:40|543.46|539.46|543.45|539.45|543.49|539.49|543.44|539.44|15
1617500930000|2021-04-04 01:48:50|543.46|539.46|543.38|539.38|543.46|539.46|543.38|539.38|7
1617500940000|2021-04-04 01:49:00|543.39|539.39|543.39|539.39|543.39|539.39|543.38|539.38|5
1617500950000|2021-04-04 01:49:10|543.38|539.38|543.26|539.26|543.39|539.39|543.26|539.26|14
1617500960000|2021-04-04 01:49:20|543.29|539.29|543.11|539.11|543.29|539.29|543.04|539.04|20
1617500970000|2021-04-04 01:49:30|543.1|539.1|543.06|539.06|543.13|539.13|543.03|539.03|22
1617500980000|2021-04-04 01:49:40|543.04|539.04|542.9|538.9|543.07|539.07|542.86|538.86|24
1617500990000|2021-04-04 01:49:50|542.89|538.89|542.99|538.99|543.01|539.01|542.83|538.83|22
1617501000000|2021-04-04 01:50:00|543.01|539.01|542.88|538.88|543.01|539.01|542.65|538.65|22
1617501010000|2021-04-04 01:50:10|542.89|538.89|543.14|539.14|543.14|539.14|542.89|538.89|16
1617501020000|2021-04-04 01:50:20|543.15|539.15|543.38|539.38|543.38|539.38|543.15|539.15|26
1617501030000|2021-04-04 01:50:30|543.42|539.42|543.33|539.33|543.56|539.56|543|539|25
1617501040000|2021-04-04 01:50:40|543.38|539.38|543.54|539.54|543.59|539.59|543.38|539.38|22
1617501050000|2021-04-04 01:50:50|543.55|539.55|544.18|540.18|544.2|540.2|543.55|539.55|14
1617501060000|2021-04-04 01:51:00|544.16|540.16|544.24|540.24|544.24|540.24|543.95|539.95|19
1617501070000|2021-04-04 01:51:10|544.23|540.23|543.98|539.98|544.24|540.24|543.88|539.88|19
1617501080000|2021-04-04 01:51:20|543.97|539.97|544.17|540.17|544.27|540.27|543.97|539.97|29
1617501090000|2021-04-04 01:51:30|544.15|540.15|544.35|540.35|544.37|540.37|544.13|540.13|16
1617501100000|2021-04-04 01:51:40|544.36|540.36|544.32|540.32|544.37|540.37|544.09|540.09|24
1617501110000|2021-04-04 01:51:50|544.31|540.31|544.42|540.42|544.42|540.42|544.29|540.29|19
1617501120000|2021-04-04 01:52:00|544.43|540.43|544.64|540.64|544.64|540.64|544.43|540.43|20
1617501130000|2021-04-04 01:52:10|544.65|540.65|544.42|540.42|544.68|540.68|544.4|540.4|20
1617501140000|2021-04-04 01:52:20|544.43|540.43|544.43|540.43|544.44|540.44|544.43|540.43|5
1617501150000|2021-04-04 01:52:30|544.42|540.42|544.36|540.36|544.43|540.43|544.27|540.27|16
1617501160000|2021-04-04 01:52:40|544.37|540.37|544.34|540.34|544.37|540.37|544.3|540.3|29
1617501170000|2021-04-04 01:52:50|544.35|540.35|544.38|540.38|544.41|540.41|544.29|540.29|8
1617501180000|2021-04-04 01:53:00|544.39|540.39|544.84|540.84|544.84|540.84|544.39|540.39|16
1617501190000|2021-04-04 01:53:10|544.9|540.9|544.7|540.7|544.9|540.9|544.59|540.59|24
1617501200000|2021-04-04 01:53:20|544.69|540.69|544.85|540.85|544.89|540.89|544.67|540.67|20
1617501210000|2021-04-04 01:53:30|544.86|540.86|544.78|540.78|544.87|540.87|544.75|540.75|20
1617501220000|2021-04-04 01:53:40|544.76|540.76|544.88|540.88|544.92|540.92|544.76|540.76|25
1617501230000|2021-04-04 01:53:50|544.89|540.89|545.12|541.12|545.12|541.12|544.89|540.89|16
1617501240000|2021-04-04 01:54:00|545.11|541.11|545.09|541.09|545.12|541.12|544.93|540.93|17
1617501250000|2021-04-04 01:54:10|545.1|541.1|545.05|541.05|545.1|541.1|545.01|541.01|16
1617501260000|2021-04-04 01:54:20|545.08|541.08|544.92|540.92|545.09|541.09|544.81|540.81|22
1617501270000|2021-04-04 01:54:30|544.93|540.93|544.97|540.97|545.05|541.05|544.83|540.83|23
1617501280000|2021-04-04 01:54:40|544.98|540.98|544.71|540.71|545.02|541.02|544.65|540.65|25
1617501290000|2021-04-04 01:54:50|544.7|540.7|544.55|540.55|544.7|540.7|544.51|540.51|25
1617501300000|2021-04-04 01:55:00|544.56|540.56|544.6|540.6|544.73|540.73|544.53|540.53|32
1617501310000|2021-04-04 01:55:10|544.63|540.63|544.6|540.6|544.79|540.79|544.59|540.59|25
1617501320000|2021-04-04 01:55:20|544.67|540.67|544.75|540.75|544.85|540.85|544.67|540.67|22
1617501330000|2021-04-04 01:55:30|544.74|540.74|544.7|540.7|544.76|540.76|544.7|540.7|18
1617501340000|2021-04-04 01:55:40|544.71|540.71|544.54|540.54|544.76|540.76|544.52|540.52|15
1617501350000|2021-04-04 01:55:50|544.57|540.57|544.42|540.42|544.81|540.81|544.42|540.42|32
1617501360000|2021-04-04 01:56:00|544.43|540.43|544.55|540.55|544.66|540.66|544.27|540.27|37
1617501370000|2021-04-04 01:56:10|544.47|540.47|544.49|540.49|544.65|540.65|544.45|540.45|24
1617501380000|2021-04-04 01:56:20|544.48|540.48|544.5|540.5|544.6|540.6|544.41|540.41|25
1617501390000|2021-04-04 01:56:30|544.44|540.44|544.45|540.45|544.57|540.57|544.43|540.43|27
1617501400000|2021-04-04 01:56:40|544.44|540.44|544.21|540.21|544.44|540.44|544.18|540.18|23
1617501410000|2021-04-04 01:56:50|544.24|540.24|544.28|540.28|544.29|540.29|544.22|540.22|12
1617501420000|2021-04-04 01:57:00|544.29|540.29|544.32|540.32|544.41|540.41|544.29|540.29|23
1617501430000|2021-04-04 01:57:10|544.31|540.31|544.34|540.34|544.35|540.35|544.31|540.31|15
1617501440000|2021-04-04 01:57:20|544.35|540.35|544.67|540.67|544.76|540.76|544.34|540.34|28
1617501450000|2021-04-04 01:57:30|544.7|540.7|544.15|540.15|544.7|540.7|544.14|540.14|22
1617501460000|2021-04-04 01:57:40|544.14|540.14|544.06|540.06|544.17|540.17|543.96|539.96|33
1617501470000|2021-04-04 01:57:50|543.98|539.98|543.89|539.89|543.99|539.99|543.82|539.82|30
1617501480000|2021-04-04 01:58:00|543.88|539.88|544.12|540.12|544.15|540.15|543.86|539.86|28
1617501490000|2021-04-04 01:58:10|544.1|540.1|544.1|540.1|544.13|540.13|544.06|540.06|16
1617501500000|2021-04-04 01:58:20|544.09|540.09|544.16|540.16|544.17|540.17|543.99|539.99|32
1617501510000|2021-04-04 01:58:30|544.19|540.19|544.14|540.14|544.2|540.2|544.08|540.08|32
1617501520000|2021-04-04 01:58:40|544.16|540.16|544.22|540.22|544.22|540.22|544.1|540.1|16
1617501530000|2021-04-04 01:58:50|544.23|540.23|544.58|540.58|544.59|540.59|544.23|540.23|21
1617501540000|2021-04-04 01:59:00|544.55|540.55|544.72|540.72|544.75|540.75|544.52|540.52|21
1617501550000|2021-04-04 01:59:10|544.63|540.63|544.5|540.5|544.63|540.63|544.44|540.44|21
1617501560000|2021-04-04 01:59:20|544.51|540.51|544.52|540.52|544.52|540.52|544.49|540.49|7
1617501570000|2021-04-04 01:59:30|544.51|540.51|544.76|540.76|544.77|540.77|544.51|540.51|14
1617501580000|2021-04-04 01:59:40|544.75|540.75|544.89|540.89|544.89|540.89|544.75|540.75|11
1617501590000|2021-04-04 01:59:50|544.88|540.88|544.84|540.84|544.88|540.88|544.84|540.84|8
1617501600000|2021-04-04 02:00:00|544.79|540.79|544.94|540.94|544.95|540.95|544.75|540.75|17
1617501610000|2021-04-04 02:00:10|544.93|540.93|544.94|540.94|544.94|540.94|544.93|540.93|2
1617501620000|2021-04-04 02:00:20|544.96|540.96|544.97|540.97|544.97|540.97|544.96|540.96|2
1617501630000|2021-04-04 02:00:30|544.98|540.98|545.1|541.1|545.1|541.1|544.98|540.98|8
1617501640000|2021-04-04 02:00:40|545.15|541.15|545.16|541.16|545.16|541.16|545.15|541.15|2
1617501650000|2021-04-04 02:00:50|545.14|541.14|545.42|541.42|545.43|541.43|545.14|541.14|9
1617501660000|2021-04-04 02:01:00|545.41|541.41|545.82|541.82|545.87|541.87|545.41|541.41|17
1617501670000|2021-04-04 02:01:10|545.83|541.83|546.02|542.02|546.02|542.02|545.82|541.82|9
1617501680000|2021-04-04 02:01:20|546.01|542.01|545.94|541.94|546.02|542.02|545.94|541.94|6
1617501690000|2021-04-04 02:01:30|545.92|541.92|545.69|541.69|545.92|541.92|545.69|541.69|20
1617501700000|2021-04-04 02:01:40|545.71|541.71|545.64|541.64|545.73|541.73|545.64|541.64|11
1617501710000|2021-04-04 02:01:50|545.66|541.66|545.64|541.64|545.69|541.69|545.63|541.63|15
1617501720000|2021-04-04 02:02:00|545.63|541.63|545.63|541.63|545.64|541.64|545.63|541.63|7
1617501730000|2021-04-04 02:02:10|545.64|541.64|545.52|541.52|545.66|541.66|545.51|541.51|14
1617501740000|2021-04-04 02:02:20|545.48|541.48|545.47|541.47|545.53|541.53|545.44|541.44|13
1617501750000|2021-04-04 02:02:30|545.48|541.48|545.49|541.49|545.53|541.53|545.47|541.47|17
1617501760000|2021-04-04 02:02:40|545.5|541.5|545.85|541.85|545.85|541.85|545.47|541.47|29
1617501770000|2021-04-04 02:02:50|545.86|541.86|545.9|541.9|545.92|541.92|545.84|541.84|15
1617501780000|2021-04-04 02:03:00|545.87|541.87|546|542|546|542|545.84|541.84|19
1617501790000|2021-04-04 02:03:10|545.99|541.99|545.89|541.89|545.99|541.99|545.89|541.89|8
1617501800000|2021-04-04 02:03:20|545.9|541.9|545.91|541.91|545.93|541.93|545.89|541.89|16
1617501810000|2021-04-04 02:03:30|545.9|541.9|545.92|541.92|545.92|541.92|545.89|541.89|18
1617501820000|2021-04-04 02:03:40|545.9|541.9|545.91|541.91|545.92|541.92|545.89|541.89|11
1617501830000|2021-04-04 02:03:50|545.94|541.94|546.02|542.02|546.02|542.02|545.92|541.92|12
1617501840000|2021-04-04 02:04:00|546.03|542.03|545.98|541.98|546.03|542.03|545.96|541.96|12
1617501850000|2021-04-04 02:04:10|545.97|541.97|546.11|542.11|546.14|542.14|545.97|541.97|14
1617501860000|2021-04-04 02:04:20|546.13|542.13|546.27|542.27|546.27|542.27|546.13|542.13|7
1617501870000|2021-04-04 02:04:30|546.28|542.28|546.21|542.21|546.36|542.36|546.17|542.17|9
1617501880000|2021-04-04 02:04:40|546.19|542.19|546.15|542.15|546.21|542.21|546.1|542.1|16
1617501890000|2021-04-04 02:04:50|546.14|542.14|546.13|542.13|546.16|542.16|546.12|542.12|11
1617501900000|2021-04-04 02:05:00|546.14|542.14|545.93|541.93|546.14|542.14|545.84|541.84|28
1617501910000|2021-04-04 02:05:10|545.9|541.9|545.85|541.85|545.9|541.9|545.79|541.79|17
1617501920000|2021-04-04 02:05:20|545.86|541.86|545.67|541.67|545.87|541.87|545.54|541.54|23
1617501930000|2021-04-04 02:05:30|545.68|541.68|545.63|541.63|545.69|541.69|545.61|541.61|21
1617501940000|2021-04-04 02:05:40|545.62|541.62|545.67|541.67|545.68|541.68|545.62|541.62|23
1617501950000|2021-04-04 02:05:50|545.66|541.66|545.66|541.66|545.66|541.66|545.65|541.65|5
1617501960000|2021-04-04 02:06:00|545.67|541.67|545.91|541.91|545.92|541.92|545.67|541.67|20
1617501970000|2021-04-04 02:06:10|545.88|541.88|545.9|541.9|545.92|541.92|545.88|541.88|10
1617501980000|2021-04-04 02:06:20|545.91|541.91|545.87|541.87|545.91|541.91|545.55|541.55|19
1617501990000|2021-04-04 02:06:30|545.88|541.88|545.9|541.9|545.92|541.92|545.87|541.87|14
1617502000000|2021-04-04 02:06:40|545.89|541.89|545.9|541.9|545.9|541.9|545.89|541.89|8
1617502010000|2021-04-04 02:06:50|545.88|541.88|545.89|541.89|545.9|541.9|545.88|541.88|14
1617502020000|2021-04-04 02:07:00|545.9|541.9|545.89|541.89|545.91|541.91|545.86|541.86|13
1617502030000|2021-04-04 02:07:10|545.9|541.9|545.9|541.9|545.9|541.9|545.86|541.86|8
1617502040000|2021-04-04 02:07:20|545.89|541.89|546.12|542.12|546.12|542.12|545.85|541.85|18
1617502050000|2021-04-04 02:07:30|546.11|542.11|546.1|542.1|546.16|542.16|546.08|542.08|21
1617502060000|2021-04-04 02:07:40|546.13|542.13|546.28|542.28|546.33|542.33|546.13|542.13|18
1617502070000|2021-04-04 02:07:50|546.46|542.46|546.53|542.53|546.56|542.56|546.44|542.44|19
1617502080000|2021-04-04 02:08:00|546.54|542.54|546.09|542.09|546.54|542.54|546.09|542.09|26
1617502090000|2021-04-04 02:08:10|546.18|542.18|546.28|542.28|546.38|542.38|546.18|542.18|30
1617502100000|2021-04-04 02:08:20|546.29|542.29|546.59|542.59|546.59|542.59|546.27|542.27|23
1617502110000|2021-04-04 02:08:30|546.6|542.6|546.6|542.6|546.61|542.61|546.57|542.57|14
1617502120000|2021-04-04 02:08:40|546.59|542.59|546.61|542.61|546.62|542.62|546.58|542.58|15
1617502130000|2021-04-04 02:08:50|546.62|542.62|546.69|542.69|546.69|542.69|546.61|542.61|11
1617502140000|2021-04-04 02:09:00|546.68|542.68|546.62|542.62|546.7|542.7|546.62|542.62|14
1617502150000|2021-04-04 02:09:10|546.65|542.65|546.55|542.55|546.66|542.66|546.38|542.38|26
1617502160000|2021-04-04 02:09:20|546.56|542.56|546.67|542.67|546.68|542.68|546.56|542.56|13
1617502170000|2021-04-04 02:09:30|546.68|542.68|546.64|542.64|546.69|542.69|546.63|542.63|12
1617502180000|2021-04-04 02:09:40|546.63|542.63|546.67|542.67|546.68|542.68|546.63|542.63|13
1617502190000|2021-04-04 02:09:50|546.68|542.68|546.78|542.78|546.8|542.8|546.68|542.68|15
1617502200000|2021-04-04 02:10:00|546.76|542.76|546.79|542.79|546.81|542.81|546.75|542.75|11
1617502210000|2021-04-04 02:10:10|546.8|542.8|546.98|542.98|547.01|543.01|546.8|542.8|11
1617502220000|2021-04-04 02:10:20|546.97|542.97|546.94|542.94|547.03|543.03|546.94|542.94|12
1617502230000|2021-04-04 02:10:30|547|543|547.01|543.01|547.02|543.02|547|543|6
1617502240000|2021-04-04 02:10:40|546.76|542.76|546.76|542.76|546.81|542.81|546.71|542.71|16
1617502250000|2021-04-04 02:10:50|546.75|542.75|546.74|542.74|546.81|542.81|546.74|542.74|14
1617502260000|2021-04-04 02:11:00|546.75|542.75|546.75|542.75|546.76|542.76|546.7|542.7|12
1617502270000|2021-04-04 02:11:10|546.7|542.7|546.67|542.67|546.75|542.75|546.66|542.66|11
1617502280000|2021-04-04 02:11:20|546.66|542.66|546.48|542.48|546.66|542.66|546.48|542.48|12
1617502290000|2021-04-04 02:11:30|546.5|542.5|546.52|542.52|546.58|542.58|546.49|542.49|15
1617502300000|2021-04-04 02:11:40|546.51|542.51|546.59|542.59|546.59|542.59|546.48|542.48|11
1617502310000|2021-04-04 02:11:50|546.6|542.6|546.66|542.66|546.73|542.73|546.6|542.6|13
1617502320000|2021-04-04 02:12:00|546.69|542.69|546.73|542.73|546.81|542.81|546.62|542.62|18
1617502330000|2021-04-04 02:12:10|546.7|542.7|546.71|542.71|546.85|542.85|546.68|542.68|19
1617502340000|2021-04-04 02:12:20|546.7|542.7|546.82|542.82|546.86|542.86|546.63|542.63|22
1617502350000|2021-04-04 02:12:30|546.84|542.84|547.25|543.25|547.29|543.29|546.84|542.84|22
1617502360000|2021-04-04 02:12:40|547.31|543.31|547.25|543.25|547.33|543.33|547.21|543.21|14
1617502370000|2021-04-04 02:12:50|547.28|543.28|547.54|543.54|547.55|543.55|547.27|543.27|9
1617502380000|2021-04-04 02:13:00|547.56|543.56|547.65|543.65|547.66|543.66|547.56|543.56|16
1617502390000|2021-04-04 02:13:10|547.66|543.66|547.69|543.69|547.69|543.69|547.66|543.66|8
1617502400000|2021-04-04 02:13:20|547.7|543.7|547.85|543.85|547.87|543.87|547.7|543.7|12
1617502410000|2021-04-04 02:13:30|547.87|543.87|547.76|543.76|547.87|543.87|547.59|543.59|18
1617502420000|2021-04-04 02:13:40|547.77|543.77|547.59|543.59|547.77|543.77|547.58|543.58|23
1617502430000|2021-04-04 02:13:50|547.6|543.6|547.32|543.32|547.6|543.6|547.19|543.19|16
1617502440000|2021-04-04 02:14:00|547.36|543.36|547.58|543.58|547.62|543.62|547.36|543.36|26
1617502450000|2021-04-04 02:14:10|547.57|543.57|547.65|543.65|547.65|543.65|547.57|543.57|13
1617502460000|2021-04-04 02:14:20|547.64|543.64|547.8|543.8|547.81|543.81|547.64|543.64|19
1617502470000|2021-04-04 02:14:30|547.79|543.79|547.64|543.64|547.8|543.8|547.54|543.54|19
1617502480000|2021-04-04 02:14:40|547.65|543.65|547.69|543.69|547.69|543.69|547.65|543.65|5
1617502490000|2021-04-04 02:14:50|547.68|543.68|547.79|543.79|547.81|543.81|547.67|543.67|11
1617502500000|2021-04-04 02:15:00|547.8|543.8|547.72|543.72|547.8|543.8|547.71|543.71|16
1617502510000|2021-04-04 02:15:10|547.71|543.71|547.55|543.55|547.74|543.74|547.54|543.54|18
1617502520000|2021-04-04 02:15:20|547.56|543.56|547.56|543.56|547.57|543.57|547.54|543.54|15
1617502530000|2021-04-04 02:15:30|547.55|543.55|547.55|543.55|547.55|543.55|547.53|543.53|21
1617502540000|2021-04-04 02:15:40|547.54|543.54|547.5|543.5|547.55|543.55|547.5|543.5|15
1617502550000|2021-04-04 02:15:50|547.48|543.48|547.33|543.33|547.48|543.48|547.26|543.26|19
1617502560000|2021-04-04 02:16:00|547.37|543.37|547.28|543.28|547.42|543.42|547.22|543.22|19
1617502570000|2021-04-04 02:16:10|547.27|543.27|547.22|543.22|547.27|543.27|547.22|543.22|7
1617502580000|2021-04-04 02:16:20|547.21|543.21|546.99|542.99|547.21|543.21|546.38|542.38|29
1617502590000|2021-04-04 02:16:30|546.97|542.97|546.83|542.83|546.97|542.97|546.8|542.8|20
1617502600000|2021-04-04 02:16:40|546.82|542.82|546.74|542.74|546.83|542.83|546.72|542.72|21
1617502610000|2021-04-04 02:16:50|546.72|542.72|546.89|542.89|546.89|542.89|546.7|542.7|20
1617502620000|2021-04-04 02:17:00|546.91|542.91|546.69|542.69|546.91|542.91|546.59|542.59|32
1617502630000|2021-04-04 02:17:10|546.74|542.74|546.67|542.67|546.74|542.74|546.64|542.64|31
1617502640000|2021-04-04 02:17:20|546.65|542.65|546.89|542.89|546.9|542.9|546.64|542.64|23
1617502650000|2021-04-04 02:17:30|546.9|542.9|546.82|542.82|546.9|542.9|546.8|542.8|27
1617502660000|2021-04-04 02:17:40|546.84|542.84|547.28|543.28|547.28|543.28|546.84|542.84|27
1617502670000|2021-04-04 02:17:50|547.25|543.25|547.1|543.1|547.34|543.34|547.05|543.05|34
1617502680000|2021-04-04 02:18:00|547.11|543.11|547.71|543.71|547.71|543.71|546.98|542.98|34
1617502690000|2021-04-04 02:18:10|547.72|543.72|547.54|543.54|547.78|543.78|547.18|543.18|36
1617502700000|2021-04-04 02:18:20|547.77|543.77|547.67|543.67|547.82|543.82|547.48|543.48|29
1617502710000|2021-04-04 02:18:30|547.65|543.65|547.66|543.66|547.76|543.76|547.64|543.64|30
1617502720000|2021-04-04 02:18:40|547.65|543.65|547.3|543.3|547.73|543.73|547.28|543.28|27
1617502730000|2021-04-04 02:18:50|547.29|543.29|547.29|543.29|547.47|543.47|547.24|543.24|31
1617502740000|2021-04-04 02:19:00|547.32|543.32|547.35|543.35|547.35|543.35|547.03|543.03|30
1617502750000|2021-04-04 02:19:10|547.38|543.38|546.99|542.99|547.38|543.38|546.97|542.97|29
1617502760000|2021-04-04 02:19:20|547|543|546.89|542.89|547.07|543.07|546.86|542.86|27
1617502770000|2021-04-04 02:19:30|546.87|542.87|546.84|542.84|546.93|542.93|546.76|542.76|36
1617502780000|2021-04-04 02:19:40|546.83|542.83|546.85|542.85|546.88|542.88|546.82|542.82|22
1617502790000|2021-04-04 02:19:50|546.84|542.84|546.84|542.84|546.87|542.87|546.84|542.84|15
1617502800000|2021-04-04 02:20:00|546.86|542.86|546.84|542.84|546.88|542.88|546.71|542.71|21
1617502810000|2021-04-04 02:20:10|546.85|542.85|546.68|542.68|546.91|542.91|546.68|542.68|17
1617502820000|2021-04-04 02:20:20|546.7|542.7|546.66|542.66|546.72|542.72|546.52|542.52|29
1617502830000|2021-04-04 02:20:30|546.67|542.67|546.74|542.74|546.75|542.75|546.66|542.66|18
1617502840000|2021-04-04 02:20:40|546.73|542.73|547.27|543.27|547.28|543.28|546.73|542.73|28
1617502850000|2021-04-04 02:20:50|547.25|543.25|547.47|543.47|547.47|543.47|547.24|543.24|16
1617502860000|2021-04-04 02:21:00|547.48|543.48|547.85|543.85|548.03|544.03|547.48|543.48|18
1617502870000|2021-04-04 02:21:10|548|544|547.93|543.93|548.18|544.18|547.86|543.86|24
1617502880000|2021-04-04 02:21:20|548.13|544.13|547.74|543.74|548.13|544.13|547.74|543.74|33
1617502890000|2021-04-04 02:21:30|547.7|543.7|547.77|543.77|547.84|543.84|547.7|543.7|14
1617502900000|2021-04-04 02:21:40|547.78|543.78|547.76|543.76|547.78|543.78|547.75|543.75|5
1617502910000|2021-04-04 02:21:50|547.75|543.75|547.59|543.59|547.75|543.75|547.57|543.57|22
1617502920000|2021-04-04 02:22:00|547.58|543.58|547.63|543.63|547.63|543.63|547.55|543.55|21
1617502930000|2021-04-04 02:22:10|547.65|543.65|547.64|543.64|547.67|543.67|547.62|543.62|18
1617502940000|2021-04-04 02:22:20|547.65|543.65|547.66|543.66|547.67|543.67|547.64|543.64|8
1617502950000|2021-04-04 02:22:30|547.65|543.65|547.63|543.63|547.65|543.65|547.4|543.4|30
1617502960000|2021-04-04 02:22:40|547.61|543.61|547.76|543.76|547.76|543.76|547.59|543.59|19
1617502970000|2021-04-04 02:22:50|547.74|543.74|547.77|543.77|547.77|543.77|547.71|543.71|14
1617502980000|2021-04-04 02:23:00|547.76|543.76|548.19|544.19|548.2|544.2|547.76|543.76|19
1617502990000|2021-04-04 02:23:10|548.18|544.18|548.38|544.38|548.42|544.42|548.16|544.16|24
1617503000000|2021-04-04 02:23:20|548.37|544.37|547.86|543.86|548.37|544.37|547.86|543.86|27
1617503010000|2021-04-04 02:23:30|547.78|543.78|547.84|543.84|547.84|543.84|547.66|543.66|32
1617503020000|2021-04-04 02:23:40|547.78|543.78|547.5|543.5|547.86|543.86|547.5|543.5|29
1617503030000|2021-04-04 02:23:50|547.49|543.49|547.4|543.4|547.53|543.53|547.39|543.39|21
1617503040000|2021-04-04 02:24:00|547.38|543.38|547.04|543.04|547.38|543.38|546.98|542.98|19
1617503050000|2021-04-04 02:24:10|547.12|543.12|547.07|543.07|547.29|543.29|547.07|543.07|33
1617503060000|2021-04-04 02:24:20|547.06|543.06|546.54|542.54|547.06|543.06|546.54|542.54|29
1617503070000|2021-04-04 02:24:30|546.53|542.53|546.58|542.58|546.65|542.65|546.47|542.47|35
1617503080000|2021-04-04 02:24:40|546.52|542.52|546.43|542.43|546.58|542.58|546.41|542.41|27
1617503090000|2021-04-04 02:24:50|546.34|542.34|546.33|542.33|546.45|542.45|546.31|542.31|18
1617503100000|2021-04-04 02:25:00|546.32|542.32|546.24|542.24|546.33|542.33|546.15|542.15|15
1617503110000|2021-04-04 02:25:10|546.25|542.25|546.24|542.24|546.26|542.26|546.24|542.24|4
1617503120000|2021-04-04 02:25:20|546.25|542.25|546.24|542.24|546.25|542.25|546.24|542.24|2
1617503130000|2021-04-04 02:25:30|546.25|542.25|546.27|542.27|546.31|542.31|546.15|542.15|29
1617503140000|2021-04-04 02:25:40|546.26|542.26|546.62|542.62|546.66|542.66|546.26|542.26|30
1617503150000|2021-04-04 02:25:50|546.63|542.63|546.75|542.75|546.88|542.88|546.63|542.63|20
1617503160000|2021-04-04 02:26:00|546.78|542.78|547|543|547.09|543.09|546.73|542.73|26
1617503170000|2021-04-04 02:26:10|547.01|543.01|547.22|543.22|547.23|543.23|547.01|543.01|19
1617503180000|2021-04-04 02:26:20|547.23|543.23|547.21|543.21|547.23|543.23|547.2|543.2|17
1617503190000|2021-04-04 02:26:30|547.22|543.22|547.18|543.18|547.22|543.22|547.17|543.17|11
1617503200000|2021-04-04 02:26:40|547.15|543.15|547.14|543.14|547.19|543.19|547.03|543.03|25
1617503210000|2021-04-04 02:26:50|547.13|543.13|547.19|543.19|547.26|543.26|547.08|543.08|22
1617503220000|2021-04-04 02:27:00|547.18|543.18|547.19|543.19|547.2|543.2|547.08|543.08|17
1617503230000|2021-04-04 02:27:10|547.21|543.21|547.2|543.2|547.21|543.21|547.19|543.19|6
1617503240000|2021-04-04 02:27:20|547.21|543.21|547.63|543.63|547.64|543.64|547.21|543.21|20
1617503250000|2021-04-04 02:27:30|547.64|543.64|547.58|543.58|547.67|543.67|547.58|543.58|14
1617503260000|2021-04-04 02:27:40|547.57|543.57|547.54|543.54|547.59|543.59|547.39|543.39|22
1617503270000|2021-04-04 02:27:50|547.52|543.52|547.44|543.44|547.52|543.52|547.43|543.43|14
1617503280000|2021-04-04 02:28:00|547.45|543.45|547.54|543.54|547.59|543.59|547.45|543.45|11
1617503290000|2021-04-04 02:28:10|547.51|543.51|547.48|543.48|547.52|543.52|547.39|543.39|17
1617503300000|2021-04-04 02:28:20|547.56|543.56|547.5|543.5|547.6|543.6|547.49|543.49|15
1617503310000|2021-04-04 02:28:30|547.55|543.55|548.03|544.03|548.03|544.03|547.55|543.55|20
1617503320000|2021-04-04 02:28:40|548.01|544.01|548.04|544.04|548.07|544.07|547.97|543.97|30
1617503330000|2021-04-04 02:28:50|548.03|544.03|548.04|544.04|548.06|544.06|547.99|543.99|18
1617503340000|2021-04-04 02:29:00|548.03|544.03|548|544|548.05|544.05|548|544|11
1617503350000|2021-04-04 02:29:10|548.02|544.02|548.03|544.03|548.04|544.04|548.02|544.02|15
1617503360000|2021-04-04 02:29:20|548.02|544.02|548.02|544.02|548.03|544.03|548.01|544.01|10
1617503370000|2021-04-04 02:29:30|548.01|544.01|548|544|548.04|544.04|547.99|543.99|9
1617503380000|2021-04-04 02:29:40|548.01|544.01|548|544|548.01|544.01|548|544|2
1617503390000|2021-04-04 02:29:50|548.01|544.01|548.04|544.04|548.04|544.04|547.98|543.98|17
1617503400000|2021-04-04 02:30:00|548.07|544.07|547.99|543.99|548.09|544.09|547.95|543.95|20
1617503410000|2021-04-04 02:30:10|547.97|543.97|547.99|543.99|548.01|544.01|547.95|543.95|16
1617503420000|2021-04-04 02:30:20|548.02|544.02|547.91|543.91|548.02|544.02|547.91|543.91|12
1617503430000|2021-04-04 02:30:30|547.75|543.75|547.64|543.64|547.84|543.84|547.64|543.64|21
1617503440000|2021-04-04 02:30:40|547.63|543.63|547.53|543.53|547.64|543.64|547.49|543.49|19
1617503450000|2021-04-04 02:30:50|547.52|543.52|547.48|543.48|547.52|543.52|547.48|543.48|9
1617503460000|2021-04-04 02:31:00|547.49|543.49|547.61|543.61|547.69|543.69|547.49|543.49|14
1617503470000|2021-04-04 02:31:10|547.63|543.63|547.94|543.94|547.97|543.97|547.51|543.51|25
1617503480000|2021-04-04 02:31:20|547.93|543.93|548.14|544.14|548.2|544.2|547.93|543.93|18
1617503490000|2021-04-04 02:31:30|548.11|544.11|548.17|544.17|548.17|544.17|547.99|543.99|19
1617503500000|2021-04-04 02:31:40|548.18|544.18|548.19|544.19|548.21|544.21|548.16|544.16|12
1617503510000|2021-04-04 02:31:50|548.21|544.21|548.19|544.19|548.21|544.21|548.16|544.16|19
1617503520000|2021-04-04 02:32:00|548.2|544.2|548.13|544.13|548.23|544.23|548.12|544.12|15
1617503530000|2021-04-04 02:32:10|548.12|544.12|547.95|543.95|548.19|544.19|547.91|543.91|22
1617503540000|2021-04-04 02:32:20|547.94|543.94|547.94|543.94|548.04|544.04|547.92|543.92|18
1617503550000|2021-04-04 02:32:30|547.95|543.95|547.95|543.95|547.96|543.96|547.93|543.93|9
1617503560000|2021-04-04 02:32:40|547.94|543.94|547.92|543.92|547.94|543.94|547.92|543.92|2
1617503570000|2021-04-04 02:32:50|548.21|544.21|548.61|544.61|548.62|544.62|548.21|544.21|23
1617503580000|2021-04-04 02:33:00|548.58|544.58|548.47|544.47|548.59|544.59|548.47|544.47|17
1617503590000|2021-04-04 02:33:10|548.45|544.45|548.41|544.41|548.66|544.66|548.36|544.36|30
1617503600000|2021-04-04 02:33:20|548.44|544.44|548.62|544.62|548.62|544.62|548.42|544.42|25
1617503610000|2021-04-04 02:33:30|548.61|544.61|548.87|544.87|548.87|544.87|548.61|544.61|13
1617503620000|2021-04-04 02:33:40|548.88|544.88|548.95|544.95|548.96|544.96|548.88|544.88|15
1617503630000|2021-04-04 02:33:50|548.94|544.94|548.92|544.92|548.95|544.95|548.92|544.92|10
1617503640000|2021-04-04 02:34:00|548.94|544.94|548.58|544.58|548.95|544.95|548.55|544.55|23
1617503650000|2021-04-04 02:34:10|548.57|544.57|548.86|544.86|548.86|544.86|548.57|544.57|18
1617503660000|2021-04-04 02:34:20|548.85|544.85|548.84|544.84|548.89|544.89|548.84|544.84|16
1617503670000|2021-04-04 02:34:30|548.82|544.82|548.65|544.65|548.82|544.82|548.64|544.64|20
1617503680000|2021-04-04 02:34:40|548.64|544.64|548.54|544.54|548.64|544.64|548.52|544.52|9
1617503690000|2021-04-04 02:34:50|548.53|544.53|548.19|544.19|548.53|544.53|548.19|544.19|18
1617503700000|2021-04-04 02:35:00|548.18|544.18|547.8|543.8|548.19|544.19|547.8|543.8|16
1617503710000|2021-04-04 02:35:10|547.79|543.79|548.04|544.04|548.08|544.08|547.78|543.78|14
1617503720000|2021-04-04 02:35:20|548|544|548.03|544.03|548.04|544.04|547.99|543.99|17
1617503730000|2021-04-04 02:35:30|548.07|544.07|548.2|544.2|548.29|544.29|548.07|544.07|14
1617503740000|2021-04-04 02:35:40|548.16|544.16|548.22|544.22|548.27|544.27|548.16|544.16|10
1617503750000|2021-04-04 02:35:50|548.23|544.23|548.23|544.23|548.27|544.27|548.22|544.22|8
1617503760000|2021-04-04 02:36:00|548.22|544.22|548.22|544.22|548.22|544.22|548.21|544.21|3
1617503770000|2021-04-04 02:36:10|548.17|544.17|548.26|544.26|548.26|544.26|548.12|544.12|14
1617503780000|2021-04-04 02:36:20|548.24|544.24|548.43|544.43|548.43|544.43|548.24|544.24|15
1617503790000|2021-04-04 02:36:30|548.41|544.41|548.5|544.5|548.5|544.5|548.41|544.41|11
1617503800000|2021-04-04 02:36:40|548.48|544.48|548.45|544.45|548.48|544.48|548.45|544.45|7
1617503810000|2021-04-04 02:36:50|548.46|544.46|548.44|544.44|548.46|544.46|548.44|544.44|3
1617503820000|2021-04-04 02:37:00|548.43|544.43|548.44|544.44|548.45|544.45|548.37|544.37|17
1617503830000|2021-04-04 02:37:10|548.43|544.43|548.43|544.43|548.45|544.45|548.43|544.43|7
1617503840000|2021-04-04 02:37:20|548.42|544.42|548.32|544.32|548.42|544.42|548.28|544.28|13
1617503850000|2021-04-04 02:37:30|548.3|544.3|548.2|544.2|548.31|544.31|548.2|544.2|15
1617503860000|2021-04-04 02:37:40|548.21|544.21|548.14|544.14|548.21|544.21|548.12|544.12|22
1617503870000|2021-04-04 02:37:50|548.12|544.12|548.12|544.12|548.24|544.24|548.12|544.12|17
1617503880000|2021-04-04 02:38:00|548.13|544.13|548.16|544.16|548.17|544.17|548.12|544.12|14
1617503890000|2021-04-04 02:38:10|548.17|544.17|548.16|544.16|548.17|544.17|548.16|544.16|10
1617503900000|2021-04-04 02:38:20|548.17|544.17|548.15|544.15|548.17|544.17|548.15|544.15|5
1617503910000|2021-04-04 02:38:30|548.11|544.11|547.98|543.98|548.11|544.11|547.83|543.83|15
1617503920000|2021-04-04 02:38:40|547.97|543.97|547.98|543.98|547.98|543.98|547.97|543.97|8
1617503930000|2021-04-04 02:38:50|547.97|543.97|547.87|543.87|547.98|543.98|547.87|543.87|6
1617503940000|2021-04-04 02:39:00|547.83|543.83|547.83|543.83|547.86|543.86|547.83|543.83|6
1617503950000|2021-04-04 02:39:10|547.82|543.82|547.79|543.79|547.83|543.83|547.79|543.79|5
1617503960000|2021-04-04 02:39:20|547.81|543.81|547.79|543.79|547.81|543.81|547.79|543.79|2
1617503970000|2021-04-04 02:39:30|547.81|543.81|547.82|543.82|547.83|543.83|547.79|543.79|5
1617504010000|2021-04-04 02:40:10|547.78|543.78|547.86|543.86|547.9|543.9|547.77|543.77|12
1617504020000|2021-04-04 02:40:20|547.88|543.88|547.84|543.84|547.89|543.89|547.84|543.84|22
1617504030000|2021-04-04 02:40:30|547.89|543.89|547.86|543.86|547.92|543.92|547.82|543.82|21
1617504040000|2021-04-04 02:40:40|547.84|543.84|547.86|543.86|547.86|543.86|547.83|543.83|8
1617504050000|2021-04-04 02:40:50|547.85|543.85|547.88|543.88|547.9|543.9|547.85|543.85|5
1617504060000|2021-04-04 02:41:00|547.89|543.89|548.08|544.08|548.14|544.14|547.89|543.89|20
1617504070000|2021-04-04 02:41:10|548.05|544.05|547.99|543.99|548.07|544.07|547.98|543.98|10
1617504080000|2021-04-04 02:41:20|548.02|544.02|548.01|544.01|548.03|544.03|547.99|543.99|4
1617504090000|2021-04-04 02:41:30|548.02|544.02|548.01|544.01|548.04|544.04|548.01|544.01|10
1617504100000|2021-04-04 02:41:40|548.02|544.02|548.01|544.01|548.03|544.03|548.01|544.01|5
1617504110000|2021-04-04 02:41:50|548.02|544.02|547.97|543.97|548.02|544.02|547.97|543.97|8
1617504120000|2021-04-04 02:42:00|547.96|543.96|547.95|543.95|547.96|543.96|547.95|543.95|2
1617504140000|2021-04-04 02:42:20|547.93|543.93|547.97|543.97|547.97|543.97|547.93|543.93|2
1617504150000|2021-04-04 02:42:30|547.98|543.98|547.98|543.98|548.01|544.01|547.96|543.96|12
1617504160000|2021-04-04 02:42:40|547.99|543.99|547.98|543.98|547.99|543.99|547.98|543.98|2
1617504170000|2021-04-04 02:42:50|547.99|543.99|547.98|543.98|547.99|543.99|547.96|543.96|6
1617504180000|2021-04-04 02:43:00|547.99|543.99|548.03|544.03|548.04|544.04|547.96|543.96|11
1617504190000|2021-04-04 02:43:10|548.06|544.06|548.1|544.1|548.12|544.12|548.03|544.03|18
1617504200000|2021-04-04 02:43:20|548.07|544.07|548.03|544.03|548.09|544.09|548.03|544.03|14
1617504210000|2021-04-04 02:43:30|548.04|544.04|547.91|543.91|548.04|544.04|547.87|543.87|16
1617504220000|2021-04-04 02:43:40|547.9|543.9|547.91|543.91|547.92|543.92|547.89|543.89|5
1617504230000|2021-04-04 02:43:50|547.9|543.9|547.91|543.91|547.91|543.91|547.9|543.9|2
1617504240000|2021-04-04 02:44:00|547.92|543.92|548.04|544.04|548.04|544.04|547.92|543.92|8
1617504250000|2021-04-04 02:44:10|548.01|544.01|548.04|544.04|548.05|544.05|548.01|544.01|12
1617504260000|2021-04-04 02:44:20|548.03|544.03|548.05|544.05|548.06|544.06|548.03|544.03|16
1617504270000|2021-04-04 02:44:30|548.06|544.06|548.06|544.06|548.07|544.07|548.05|544.05|5
1617504280000|2021-04-04 02:44:40|548.05|544.05|548.11|544.11|548.12|544.12|548.05|544.05|7
1617504290000|2021-04-04 02:44:50|548.12|544.12|548.06|544.06|548.12|544.12|548.06|544.06|11
1617504300000|2021-04-04 02:45:00|548.07|544.07|548.03|544.03|548.07|544.07|548.03|544.03|4
1617504310000|2021-04-04 02:45:10|548|544|547.7|543.7|548|544|547.69|543.69|16
1617504320000|2021-04-04 02:45:20|547.68|543.68|547.7|543.7|547.83|543.83|547.64|543.64|20
1617504330000|2021-04-04 02:45:30|547.68|543.68|547.64|543.64|547.71|543.71|547.59|543.59|21
1617504340000|2021-04-04 02:45:40|547.63|543.63|547.64|543.64|547.64|543.64|547.63|543.63|2
1617504350000|2021-04-04 02:45:50|547.63|543.63|548|544|548|544|547.63|543.63|17
1617504360000|2021-04-04 02:46:00|548.07|544.07|547.99|543.99|548.09|544.09|547.99|543.99|13
1617504370000|2021-04-04 02:46:10|547.98|543.98|548.02|544.02|548.02|544.02|547.94|543.94|12
1617504380000|2021-04-04 02:46:20|548.03|544.03|548.01|544.01|548.04|544.04|547.99|543.99|10
1617504390000|2021-04-04 02:46:30|547.97|543.97|548.11|544.11|548.11|544.11|547.97|543.97|11
1617504400000|2021-04-04 02:46:40|548.05|544.05|547.98|543.98|548.09|544.09|547.98|543.98|15
1617504410000|2021-04-04 02:46:50|547.95|543.95|547.98|543.98|547.99|543.99|547.95|543.95|8
1617504420000|2021-04-04 02:47:00|547.95|543.95|548.05|544.05|548.06|544.06|547.94|543.94|19
1617504430000|2021-04-04 02:47:10|548.06|544.06|548.09|544.09|548.1|544.1|548.06|544.06|7
1617504440000|2021-04-04 02:47:20|548.1|544.1|548.14|544.14|548.14|544.14|548.1|544.1|4
1617504450000|2021-04-04 02:47:30|548.15|544.15|548.14|544.14|548.15|544.15|548.14|544.14|4
1617504460000|2021-04-04 02:47:40|548.15|544.15|548.19|544.19|548.19|544.19|548.15|544.15|4
1617504480000|2021-04-04 02:48:00|548.24|544.24|548.64|544.64|548.65|544.65|548.24|544.24|16
1617504490000|2021-04-04 02:48:10|548.62|544.62|548.59|544.59|548.77|544.77|548.59|544.59|16
1617504500000|2021-04-04 02:48:20|548.58|544.58|548.55|544.55|548.6|544.6|548.53|544.53|18
1617504510000|2021-04-04 02:48:30|548.56|544.56|548.64|544.64|548.64|544.64|548.56|544.56|9
1617504520000|2021-04-04 02:48:40|548.62|544.62|548.71|544.71|548.71|544.71|548.58|544.58|15
1617504530000|2021-04-04 02:48:50|548.7|544.7|548.71|544.71|548.72|544.72|548.7|544.7|12
1617504540000|2021-04-04 02:49:00|548.72|544.72|548.71|544.71|548.72|544.72|548.71|544.71|6
1617504550000|2021-04-04 02:49:10|548.69|544.69|548.7|544.7|548.71|544.71|548.69|544.69|6
1617504560000|2021-04-04 02:49:20|548.66|544.66|548.29|544.29|548.66|544.66|548.29|544.29|24
1617504570000|2021-04-04 02:49:30|548.3|544.3|548.12|544.12|548.31|544.31|548.12|544.12|17
1617504580000|2021-04-04 02:49:40|548.1|544.1|547.65|543.65|548.1|544.1|547.62|543.62|23
1617504590000|2021-04-04 02:49:50|547.63|543.63|547.61|543.61|547.63|543.63|547.61|543.61|11
1617504600000|2021-04-04 02:50:00|547.6|543.6|547.94|543.94|547.94|543.94|547.6|543.6|13
1617504610000|2021-04-04 02:50:10|547.93|543.93|548.21|544.21|548.22|544.22|547.93|543.93|26
1617504620000|2021-04-04 02:50:20|548.32|544.32|548.25|544.25|548.37|544.37|548.23|544.23|27
1617504630000|2021-04-04 02:50:30|548.24|544.24|548.33|544.33|548.4|544.4|548.24|544.24|23
1617504640000|2021-04-04 02:50:40|548.32|544.32|548.32|544.32|548.33|544.33|548.3|544.3|12
1617504650000|2021-04-04 02:50:50|548.34|544.34|548.33|544.33|548.46|544.46|548.31|544.31|19
1617504660000|2021-04-04 02:51:00|548.34|544.34|548.4|544.4|548.4|544.4|548.31|544.31|20
1617504670000|2021-04-04 02:51:10|548.45|544.45|548.74|544.74|548.78|544.78|548.45|544.45|19
1617504680000|2021-04-04 02:51:20|548.73|544.73|548.73|544.73|548.74|544.74|548.67|544.67|13
1617504690000|2021-04-04 02:51:30|548.77|544.77|548.83|544.83|548.87|544.87|548.76|544.76|11
1617504700000|2021-04-04 02:51:40|548.84|544.84|548.84|544.84|548.86|544.86|548.81|544.81|7
1617504710000|2021-04-04 02:51:50|548.86|544.86|548.91|544.91|548.91|544.91|548.83|544.83|12
1617504720000|2021-04-04 02:52:00|548.9|544.9|548.92|544.92|548.92|544.92|548.86|544.86|10
1617504730000|2021-04-04 02:52:10|548.88|544.88|549.13|545.13|549.14|545.14|548.88|544.88|10
1617504740000|2021-04-04 02:52:20|549.12|545.12|549.17|545.17|549.17|545.17|549.12|545.12|11
1617504750000|2021-04-04 02:52:30|549.18|545.18|549.09|545.09|549.18|545.18|549.08|545.08|12
1617504760000|2021-04-04 02:52:40|549.08|545.08|549.11|545.11|549.12|545.12|549.08|545.08|8
1617504770000|2021-04-04 02:52:50|549.12|545.12|549.11|545.11|549.12|545.12|549.11|545.11|2
1617504780000|2021-04-04 02:53:00|549.12|545.12|549.15|545.15|549.16|545.16|549.11|545.11|10
1617504790000|2021-04-04 02:53:10|549.18|545.18|549.1|545.1|549.2|545.2|549.08|545.08|13
1617504800000|2021-04-04 02:53:20|549.09|545.09|549.07|545.07|549.09|545.09|549.07|545.07|7
1617504810000|2021-04-04 02:53:30|549.08|545.08|549.08|545.08|549.09|545.09|549.07|545.07|7
1617504820000|2021-04-04 02:53:40|549.07|545.07|549.13|545.13|549.13|545.13|549.06|545.06|9
1617504830000|2021-04-04 02:53:50|549.14|545.14|549.16|545.16|549.16|545.16|549.13|545.13|10
1617504840000|2021-04-04 02:54:00|549.15|545.15|549.43|545.43|549.44|545.44|549.15|545.15|14
1617504850000|2021-04-04 02:54:10|549.42|545.42|549.45|545.45|549.45|545.45|549.42|545.42|4
1617504860000|2021-04-04 02:54:20|549.44|545.44|549.41|545.41|549.48|545.48|549.41|545.41|13
1617504870000|2021-04-04 02:54:30|549.42|545.42|549.45|545.45|549.47|545.47|549.41|545.41|7
1617504880000|2021-04-04 02:54:40|549.44|545.44|549.47|545.47|549.47|545.47|549.44|545.44|3
1617504890000|2021-04-04 02:54:50|549.46|545.46|549.39|545.39|549.46|545.46|549.39|545.39|6
1617504900000|2021-04-04 02:55:00|549.38|545.38|549.38|545.38|549.38|545.38|549.38|545.38|1
1617504910000|2021-04-04 02:55:10|549.37|545.37|549.29|545.29|549.37|545.37|549.29|545.29|9
1617504920000|2021-04-04 02:55:20|549.23|545.23|549.22|545.22|549.26|545.26|549.22|545.22|11
1617504930000|2021-04-04 02:55:30|549.2|545.2|549.01|545.01|549.2|545.2|549|545|13
1617504940000|2021-04-04 02:55:40|548.99|544.99|548.97|544.97|549.01|545.01|548.97|544.97|9
1617504950000|2021-04-04 02:55:50|548.93|544.93|548.94|544.94|548.97|544.97|548.9|544.9|19
1617504960000|2021-04-04 02:56:00|548.92|544.92|548.81|544.81|548.92|544.92|548.81|544.81|6
1617504970000|2021-04-04 02:56:10|548.83|544.83|548.47|544.47|548.83|544.83|548.45|544.45|21
1617504980000|2021-04-04 02:56:20|548.45|544.45|548.38|544.38|548.48|544.48|548.37|544.37|12
1617504990000|2021-04-04 02:56:30|548.4|544.4|548.36|544.36|548.4|544.4|548.36|544.36|10
1617505000000|2021-04-04 02:56:40|548.35|544.35|548.38|544.38|548.38|544.38|548.35|544.35|9
1617505010000|2021-04-04 02:56:50|548.37|544.37|548.27|544.27|548.37|544.37|548.26|544.26|6
1617505020000|2021-04-04 02:57:00|548.28|544.28|548.27|544.27|548.34|544.34|548.23|544.23|14
1617505030000|2021-04-04 02:57:10|548.26|544.26|548.2|544.2|548.26|544.26|548.19|544.19|10
1617505040000|2021-04-04 02:57:20|548.19|544.19|548.14|544.14|548.2|544.2|548.14|544.14|10
1617505050000|2021-04-04 02:57:30|548.15|544.15|548.1|544.1|548.15|544.15|548.1|544.1|5
1617505060000|2021-04-04 02:57:40|548.09|544.09|548.09|544.09|548.09|544.09|548.09|544.09|1
1617505070000|2021-04-04 02:57:50|548.11|544.11|548.04|544.04|548.11|544.11|548.02|544.02|6
1617505080000|2021-04-04 02:58:00|548.05|544.05|548.03|544.03|548.05|544.05|548.01|544.01|14
1617505090000|2021-04-04 02:58:10|548.02|544.02|548.03|544.03|548.03|544.03|548.01|544.01|7
1617505100000|2021-04-04 02:58:20|548.02|544.02|547.79|543.79|548.02|544.02|547.74|543.74|18
1617505110000|2021-04-04 02:58:30|547.77|543.77|547.76|543.76|547.78|543.78|547.75|543.75|9
1617505120000|2021-04-04 02:58:40|547.75|543.75|547.76|543.76|547.77|543.77|547.75|543.75|10
1617505130000|2021-04-04 02:58:50|547.75|543.75|547.75|543.75|547.76|543.76|547.75|543.75|3
1617505140000|2021-04-04 02:59:00|547.76|543.76|547.68|543.68|547.76|543.76|547.68|543.68|20
1617505150000|2021-04-04 02:59:10|547.66|543.66|547.57|543.57|547.71|543.71|547.55|543.55|24
1617505160000|2021-04-04 02:59:20|547.56|543.56|547.51|543.51|547.57|543.57|547.51|543.51|7
1617505170000|2021-04-04 02:59:30|547.49|543.49|547.44|543.44|547.5|543.5|547.43|543.43|10
1617505180000|2021-04-04 02:59:40|547.45|543.45|547.52|543.52|547.56|543.56|547.44|543.44|13
1617505190000|2021-04-04 02:59:50|547.5|543.5|547.51|543.51|547.52|543.52|547.5|543.5|5
1617505200000|2021-04-04 03:00:00|547.5|543.5|547.39|543.39|547.5|543.5|547.36|543.36|20
1617505210000|2021-04-04 03:00:10|547.3|543.3|547.11|543.11|547.37|543.37|547.09|543.09|24
1617505220000|2021-04-04 03:00:20|547.08|543.08|547.08|543.08|547.09|543.09|547.07|543.07|7
1617505230000|2021-04-04 03:00:30|547.13|543.13|546.96|542.96|547.14|543.14|546.95|542.95|21
1617505240000|2021-04-04 03:00:40|546.95|542.95|546.78|542.78|546.95|542.95|546.78|542.78|26
1617505250000|2021-04-04 03:00:50|546.83|542.83|546.69|542.69|546.85|542.85|546.68|542.68|20
1617505260000|2021-04-04 03:01:00|546.68|542.68|546.59|542.59|546.69|542.69|546.59|542.59|19
1617505270000|2021-04-04 03:01:10|546.57|542.57|546.56|542.56|546.57|542.57|546.5|542.5|3
1617505280000|2021-04-04 03:01:20|546.55|542.55|546.57|542.57|546.58|542.58|546.55|542.55|9
1617505290000|2021-04-04 03:01:30|546.58|542.58|546.65|542.65|546.65|542.65|546.53|542.53|9
1617505300000|2021-04-04 03:01:40|546.66|542.66|547.13|543.13|547.17|543.17|546.66|542.66|24
1617505310000|2021-04-04 03:01:50|547.11|543.11|547.39|543.39|547.41|543.41|547.11|543.11|24
1617505320000|2021-04-04 03:02:00|547.42|543.42|547.55|543.55|547.55|543.55|547.39|543.39|25
1617505330000|2021-04-04 03:02:10|547.6|543.6|547.68|543.68|547.68|543.68|547.6|543.6|6
1617505340000|2021-04-04 03:02:20|547.7|543.7|547.88|543.88|547.89|543.89|547.67|543.67|21
1617505350000|2021-04-04 03:02:30|547.89|543.89|547.94|543.94|547.94|543.94|547.86|543.86|21
1617505360000|2021-04-04 03:02:40|548|544|548.64|544.64|548.66|544.66|547.98|543.98|18
1617505370000|2021-04-04 03:02:50|548.66|544.66|548.36|544.36|548.68|544.68|548.35|544.35|19
1617505380000|2021-04-04 03:03:00|548.35|544.35|548.21|544.21|548.35|544.35|548.03|544.03|24
1617505390000|2021-04-04 03:03:10|548.23|544.23|548.4|544.4|548.41|544.41|548.16|544.16|25
1617505400000|2021-04-04 03:03:20|548.41|544.41|548.44|544.44|548.45|544.45|548.39|544.39|16
1617505410000|2021-04-04 03:03:30|548.43|544.43|548.38|544.38|548.43|544.43|548.33|544.33|13
1617505420000|2021-04-04 03:03:40|548.39|544.39|548.39|544.39|548.41|544.41|548.38|544.38|19
1617505430000|2021-04-04 03:03:50|548.38|544.38|548.43|544.43|548.45|544.45|548.13|544.13|27
1617505440000|2021-04-04 03:04:00|548.45|544.45|548.49|544.49|548.56|544.56|548.45|544.45|23
1617505450000|2021-04-04 03:04:10|548.5|544.5|548.49|544.49|548.52|544.52|548.48|544.48|10
1617505460000|2021-04-04 03:04:20|548.5|544.5|548.35|544.35|548.5|544.5|548.35|544.35|10
1617505470000|2021-04-04 03:04:30|548.34|544.34|548.3|544.3|548.34|544.34|548.14|544.14|11
1617505480000|2021-04-04 03:04:40|548.29|544.29|548.18|544.18|548.3|544.3|548.08|544.08|22
1617505490000|2021-04-04 03:04:50|548.19|544.19|548.2|544.2|548.2|544.2|548.16|544.16|10
1617505500000|2021-04-04 03:05:00|548.02|544.02|547.38|543.38|548.17|544.17|547.38|543.38|21
1617505510000|2021-04-04 03:05:10|547.4|543.4|547.28|543.28|547.51|543.51|547.23|543.23|28
1617505520000|2021-04-04 03:05:20|547.31|543.31|547.41|543.41|547.5|543.5|547.3|543.3|26
1617505530000|2021-04-04 03:05:30|547.36|543.36|547.23|543.23|547.36|543.36|547.22|543.22|6
1617505540000|2021-04-04 03:05:40|547.22|543.22|547.4|543.4|547.41|543.41|547.22|543.22|14
1617505550000|2021-04-04 03:05:50|547.41|543.41|547.15|543.15|547.42|543.42|547.13|543.13|19
1617505560000|2021-04-04 03:06:00|547.11|543.11|547.14|543.14|547.18|543.18|547.06|543.06|21
1617505570000|2021-04-04 03:06:10|547.15|543.15|547.1|543.1|547.17|543.17|547.06|543.06|13
1617505580000|2021-04-04 03:06:20|547.12|543.12|546.99|542.99|547.17|543.17|546.99|542.99|17
1617505590000|2021-04-04 03:06:30|547|543|546.99|542.99|547.05|543.05|546.99|542.99|16
1617505600000|2021-04-04 03:06:40|546.9|542.9|546.9|542.9|546.95|542.95|546.88|542.88|27
1617505610000|2021-04-04 03:06:50|546.92|542.92|546.97|542.97|547.01|543.01|546.92|542.92|12
1617505620000|2021-04-04 03:07:00|546.96|542.96|547.17|543.17|547.26|543.26|546.96|542.96|26
1617505630000|2021-04-04 03:07:10|547.16|543.16|547.25|543.25|547.27|543.27|547.16|543.16|27
1617505640000|2021-04-04 03:07:20|547.24|543.24|547.1|543.1|547.25|543.25|547.01|543.01|25
1617505650000|2021-04-04 03:07:30|547.09|543.09|547.7|543.7|547.7|543.7|547.09|543.09|29
1617505660000|2021-04-04 03:07:40|547.69|543.69|547.66|543.66|547.7|543.7|547.65|543.65|10
1617505670000|2021-04-04 03:07:50|547.69|543.69|547.61|543.61|547.69|543.69|547.58|543.58|16
1617505680000|2021-04-04 03:08:00|547.6|543.6|547.51|543.51|547.61|543.61|547.47|543.47|15
1617505690000|2021-04-04 03:08:10|547.52|543.52|547.43|543.43|547.53|543.53|547.4|543.4|19
1617505700000|2021-04-04 03:08:20|547.42|543.42|547.44|543.44|547.44|543.44|547.38|543.38|23
1617505710000|2021-04-04 03:08:30|547.42|543.42|547.35|543.35|547.45|543.45|547.29|543.29|20
1617505720000|2021-04-04 03:08:40|547.34|543.34|547.43|543.43|547.46|543.46|547.34|543.34|18
1617505730000|2021-04-04 03:08:50|547.4|543.4|547.32|543.32|547.49|543.49|547.3|543.3|22
1617505740000|2021-04-04 03:09:00|547.31|543.31|547.27|543.27|547.32|543.32|547.27|543.27|20
1617505750000|2021-04-04 03:09:10|547.26|543.26|547.37|543.37|547.38|543.38|547.26|543.26|10
1617505760000|2021-04-04 03:09:20|547.38|543.38|547.5|543.5|547.5|543.5|547.38|543.38|10
1617505770000|2021-04-04 03:09:30|547.53|543.53|547.56|543.56|547.57|543.57|547.53|543.53|12
1617505780000|2021-04-04 03:09:40|547.57|543.57|547.56|543.56|547.58|543.58|547.56|543.56|10
1617505790000|2021-04-04 03:09:50|547.57|543.57|547.81|543.81|547.81|543.81|547.54|543.54|21
1617505800000|2021-04-04 03:10:00|547.73|543.73|547.79|543.79|547.82|543.82|547.46|543.46|27
1617505810000|2021-04-04 03:10:10|547.8|543.8|547.72|543.72|547.8|543.8|547.68|543.68|15
1617505820000|2021-04-04 03:10:20|548.03|544.03|548.04|544.04|548.05|544.05|548.02|544.02|12
1617505830000|2021-04-04 03:10:30|548.05|544.05|548.11|544.11|548.12|544.12|548.05|544.05|5
1617505840000|2021-04-04 03:10:40|548.1|544.1|547.9|543.9|548.1|544.1|547.85|543.85|18
1617505850000|2021-04-04 03:10:50|547.91|543.91|548|544|548|544|547.89|543.89|12
1617505860000|2021-04-04 03:11:00|547.96|543.96|547.96|543.96|548.05|544.05|547.92|543.92|18
1617505870000|2021-04-04 03:11:10|547.98|543.98|547.97|543.97|547.99|543.99|547.96|543.96|9
1617505880000|2021-04-04 03:11:20|547.94|543.94|547.98|543.98|547.99|543.99|547.92|543.92|15
1617505890000|2021-04-04 03:11:30|547.97|543.97|547.98|543.98|547.99|543.99|547.97|543.97|15
1617505900000|2021-04-04 03:11:40|547.99|543.99|547.95|543.95|547.99|543.99|547.94|543.94|17
1617505910000|2021-04-04 03:11:50|547.94|543.94|547.89|543.89|547.94|543.94|547.89|543.89|3
1617505920000|2021-04-04 03:12:00|547.87|543.87|548.21|544.21|548.3|544.3|547.7|543.7|26
1617505930000|2021-04-04 03:12:10|548.2|544.2|548.18|544.18|548.21|544.21|548.16|544.16|27
1617505940000|2021-04-04 03:12:20|548.19|544.19|547.93|543.93|548.19|544.19|547.92|543.92|20
1617505950000|2021-04-04 03:12:30|547.92|543.92|547.92|543.92|547.92|543.92|547.91|543.91|7
1617505960000|2021-04-04 03:12:40|547.91|543.91|547.88|543.88|547.97|543.97|547.85|543.85|11
1617505970000|2021-04-04 03:12:50|547.9|543.9|547.88|543.88|547.9|543.9|547.88|543.88|14
1617505980000|2021-04-04 03:13:00|547.89|543.89|547.79|543.79|547.89|543.89|547.7|543.7|10
1617505990000|2021-04-04 03:13:10|547.78|543.78|547.7|543.7|547.78|543.78|547.68|543.68|14
1617506000000|2021-04-04 03:13:20|547.71|543.71|547.71|543.71|547.74|543.74|547.69|543.69|17
1617506010000|2021-04-04 03:13:30|547.72|543.72|547.83|543.83|547.83|543.83|547.69|543.69|15
1617506020000|2021-04-04 03:13:40|547.78|543.78|547.75|543.75|547.79|543.79|547.72|543.72|24
1617506030000|2021-04-04 03:13:50|547.76|543.76|547.67|543.67|547.76|543.76|547.67|543.67|18
1617506040000|2021-04-04 03:14:00|547.69|543.69|547.73|543.73|547.78|543.78|547.69|543.69|12
1617506050000|2021-04-04 03:14:10|547.74|543.74|547.77|543.77|547.77|543.77|547.74|543.74|6
1617506060000|2021-04-04 03:14:20|547.8|543.8|548.06|544.06|548.08|544.08|547.8|543.8|19
1617506070000|2021-04-04 03:14:30|548.07|544.07|548.53|544.53|548.53|544.53|548.07|544.07|16
1617506080000|2021-04-04 03:14:40|548.51|544.51|548.46|544.46|548.64|544.64|548.36|544.36|14
1617506090000|2021-04-04 03:14:50|548.45|544.45|548.52|544.52|548.52|544.52|548.41|544.41|7
1617506100000|2021-04-04 03:15:00|548.51|544.51|548.5|544.5|548.52|544.52|548.49|544.49|18
1617506110000|2021-04-04 03:15:10|548.51|544.51|548.46|544.46|548.52|544.52|548.46|544.46|16
1617506120000|2021-04-04 03:15:20|548.47|544.47|548.39|544.39|548.48|544.48|548.39|544.39|11
1617506130000|2021-04-04 03:15:30|548.4|544.4|548.32|544.32|548.42|544.42|548.31|544.31|11
1617506140000|2021-04-04 03:15:40|548.31|544.31|548.34|544.34|548.38|544.38|548.31|544.31|10
1617506150000|2021-04-04 03:15:50|548.35|544.35|548.29|544.29|548.35|544.35|548.23|544.23|15
1617506160000|2021-04-04 03:16:00|548.26|544.26|548.21|544.21|548.3|544.3|548.2|544.2|10
1617506170000|2021-04-04 03:16:10|548.17|544.17|548|544|548.17|544.17|547.99|543.99|27
1617506180000|2021-04-04 03:16:20|548.02|544.02|547.88|543.88|548.02|544.02|547.85|543.85|27
1617506190000|2021-04-04 03:16:30|547.86|543.86|547.8|543.8|547.88|543.88|547.78|543.78|29
1617506200000|2021-04-04 03:16:40|547.79|543.79|547.78|543.78|547.8|543.8|547.78|543.78|20
1617506210000|2021-04-04 03:16:50|547.8|543.8|547.79|543.79|547.81|543.81|547.78|543.78|26
1617506220000|2021-04-04 03:17:00|547.78|543.78|547.79|543.79|547.79|543.79|547.76|543.76|23
1617506230000|2021-04-04 03:17:10|547.77|543.77|547.77|543.77|547.79|543.79|547.76|543.76|17
1617506240000|2021-04-04 03:17:20|547.76|543.76|547.72|543.72|547.78|543.78|547.67|543.67|15
1617506250000|2021-04-04 03:17:30|547.73|543.73|547.56|543.56|547.73|543.73|547.56|543.56|22
1617506260000|2021-04-04 03:17:40|547.57|543.57|547.63|543.63|547.64|543.64|547.57|543.57|15
1617506270000|2021-04-04 03:17:50|547.64|543.64|547.66|543.66|547.67|543.67|547.63|543.63|6
1617506280000|2021-04-04 03:18:00|547.59|543.59|547.56|543.56|547.59|543.59|547.56|543.56|12
1617506290000|2021-04-04 03:18:10|547.55|543.55|547.25|543.25|547.55|543.55|547.18|543.18|18
1617506300000|2021-04-04 03:18:20|547.22|543.22|547.21|543.21|547.22|543.22|547.21|543.21|4
1617506310000|2021-04-04 03:18:30|547.19|543.19|546.96|542.96|547.23|543.23|546.94|542.94|12
1617506320000|2021-04-04 03:18:40|546.95|542.95|546.64|542.64|546.95|542.95|546.64|542.64|13
1617506330000|2021-04-04 03:18:50|546.57|542.57|546.46|542.46|546.65|542.65|546.44|542.44|23
1617506340000|2021-04-04 03:19:00|546.48|542.48|546.34|542.34|546.58|542.58|546.34|542.34|22
1617506350000|2021-04-04 03:19:10|546.35|542.35|546.31|542.31|546.36|542.36|546.28|542.28|17
1617506360000|2021-04-04 03:19:20|546.3|542.3|546.31|542.31|546.32|542.32|546.3|542.3|9
1617506370000|2021-04-04 03:19:30|546.32|542.32|546.4|542.4|546.42|542.42|546.29|542.29|12
1617506380000|2021-04-04 03:19:40|546.42|542.42|546.41|542.41|546.43|542.43|546.4|542.4|11
1617506390000|2021-04-04 03:19:50|546.42|542.42|546.47|542.47|546.49|542.49|546.36|542.36|17
1617506400000|2021-04-04 03:20:00|546.46|542.46|546.68|542.68|546.69|542.69|546.46|542.46|13
1617506410000|2021-04-04 03:20:10|546.69|542.69|546.97|542.97|546.97|542.97|546.67|542.67|12
1617506420000|2021-04-04 03:20:20|546.99|542.99|546.96|542.96|546.99|542.99|546.96|542.96|4
1617506430000|2021-04-04 03:20:30|546.97|542.97|547.03|543.03|547.09|543.09|546.96|542.96|12
1617506440000|2021-04-04 03:20:40|547.04|543.04|547.21|543.21|547.21|543.21|547.04|543.04|12
1617506450000|2021-04-04 03:20:50|547.2|543.2|547.16|543.16|547.2|543.2|547.16|543.16|10
1617506460000|2021-04-04 03:21:00|547.15|543.15|547.11|543.11|547.17|543.17|547.11|543.11|10
1617506470000|2021-04-04 03:21:10|547.1|543.1|547.05|543.05|547.12|543.12|547|543|24
1617506480000|2021-04-04 03:21:20|547.03|543.03|546.94|542.94|547.03|543.03|546.92|542.92|18
1617506490000|2021-04-04 03:21:30|546.93|542.93|546.93|542.93|546.93|542.93|546.9|542.9|12
1617506500000|2021-04-04 03:21:40|546.94|542.94|546.9|542.9|546.94|542.94|546.9|542.9|9
1617506510000|2021-04-04 03:21:50|546.93|542.93|547.02|543.02|547.02|543.02|546.89|542.89|20
1617506520000|2021-04-04 03:22:00|547|543|546.92|542.92|547.01|543.01|546.92|542.92|14
1617506530000|2021-04-04 03:22:10|546.91|542.91|546.77|542.77|546.91|542.91|546.76|542.76|21
1617506540000|2021-04-04 03:22:20|546.74|542.74|546.5|542.5|546.74|542.74|546.5|542.5|24
1617506550000|2021-04-04 03:22:30|546.51|542.51|546.52|542.52|546.52|542.52|546.36|542.36|25
1617506560000|2021-04-04 03:22:40|546.51|542.51|546.35|542.35|546.51|542.51|546.26|542.26|18
1617506570000|2021-04-04 03:22:50|546.28|542.28|546.19|542.19|546.28|542.28|546.19|542.19|5
1617506580000|2021-04-04 03:23:00|546.18|542.18|546.24|542.24|546.25|542.25|546.17|542.17|16
1617506590000|2021-04-04 03:23:10|546.23|542.23|546.35|542.35|546.39|542.39|546.2|542.2|16
1617506600000|2021-04-04 03:23:20|546.33|542.33|546.22|542.22|546.33|542.33|546.18|542.18|13
1617506610000|2021-04-04 03:23:30|546.24|542.24|546.38|542.38|546.46|542.46|546.23|542.23|24
1617506620000|2021-04-04 03:23:40|546.36|542.36|546.37|542.37|546.38|542.38|546.34|542.34|17
1617506630000|2021-04-04 03:23:50|546.38|542.38|546.27|542.27|546.39|542.39|546.2|542.2|21
1617506640000|2021-04-04 03:24:00|546.26|542.26|546.24|542.24|546.28|542.28|546.16|542.16|22
1617506650000|2021-04-04 03:24:10|546.25|542.25|546.25|542.25|546.28|542.28|546.14|542.14|9
1617506660000|2021-04-04 03:24:20|546.24|542.24|546.01|542.01|546.27|542.27|545.98|541.98|24
1617506670000|2021-04-04 03:24:30|545.97|541.97|545.93|541.93|546.01|542.01|545.9|541.9|16
1617506680000|2021-04-04 03:24:40|545.92|541.92|545.93|541.93|545.94|541.94|545.9|541.9|9
1617506690000|2021-04-04 03:24:50|545.94|541.94|545.93|541.93|545.94|541.94|545.93|541.93|8
1617506700000|2021-04-04 03:25:00|545.94|541.94|546.06|542.06|546.08|542.08|545.94|541.94|11
1617506710000|2021-04-04 03:25:10|546.08|542.08|546.14|542.14|546.15|542.15|546.08|542.08|10
1617506720000|2021-04-04 03:25:20|546.15|542.15|546.15|542.15|546.17|542.17|546.14|542.14|10
1617506730000|2021-04-04 03:25:30|546.16|542.16|546.15|542.15|546.16|542.16|546.15|542.15|2
1617506740000|2021-04-04 03:25:40|546.16|542.16|546.16|542.16|546.22|542.22|546.15|542.15|7
1617506750000|2021-04-04 03:25:50|546.19|542.19|546.2|542.2|546.2|542.2|546.19|542.19|2
1617506760000|2021-04-04 03:26:00|546.21|542.21|546.4|542.4|546.4|542.4|546.21|542.21|13
1617506770000|2021-04-04 03:26:10|546.39|542.39|546.4|542.4|546.41|542.41|546.39|542.39|4
1617506790000|2021-04-04 03:26:30|546.41|542.41|546.38|542.38|546.42|542.42|546.38|542.38|4
1617506800000|2021-04-04 03:26:40|546.41|542.41|546.56|542.56|546.56|542.56|546.41|542.41|17
1617506810000|2021-04-04 03:26:50|546.57|542.57|546.61|542.61|546.62|542.62|546.54|542.54|12
1617506820000|2021-04-04 03:27:00|546.62|542.62|546.78|542.78|546.8|542.8|546.61|542.61|12
1617506830000|2021-04-04 03:27:10|546.74|542.74|546.69|542.69|546.74|542.74|546.67|542.67|19
1617506840000|2021-04-04 03:27:20|546.7|542.7|546.71|542.71|546.71|542.71|546.69|542.69|6
1617506850000|2021-04-04 03:27:30|546.7|542.7|546.71|542.71|546.71|542.71|546.7|542.7|2
1617506860000|2021-04-04 03:27:40|546.73|542.73|546.82|542.82|546.82|542.82|546.73|542.73|6
1617506870000|2021-04-04 03:27:50|546.81|542.81|546.82|542.82|546.82|542.82|546.81|542.81|2
1617506880000|2021-04-04 03:28:00|546.79|542.79|546.67|542.67|546.79|542.79|546.65|542.65|12
1617506890000|2021-04-04 03:28:10|546.66|542.66|546.67|542.67|546.67|542.67|546.66|542.66|2
1617506900000|2021-04-04 03:28:20|546.68|542.68|546.67|542.67|546.68|542.68|546.66|542.66|10
1617506910000|2021-04-04 03:28:30|546.66|542.66|546.73|542.73|546.73|542.73|546.66|542.66|9
1617506920000|2021-04-04 03:28:40|546.75|542.75|546.76|542.76|546.76|542.76|546.75|542.75|2
1617506930000|2021-04-04 03:28:50|546.74|542.74|546.45|542.45|546.75|542.75|546.45|542.45|18
1617506940000|2021-04-04 03:29:00|546.44|542.44|546.35|542.35|546.47|542.47|546.33|542.33|24
1617506950000|2021-04-04 03:29:10|546.36|542.36|546.12|542.12|546.39|542.39|546.11|542.11|23
1617506960000|2021-04-04 03:29:20|546.1|542.1|546.14|542.14|546.16|542.16|546.1|542.1|10
1617506970000|2021-04-04 03:29:30|546.15|542.15|546.15|542.15|546.16|542.16|546.14|542.14|14
1617506980000|2021-04-04 03:29:40|546.2|542.2|546.42|542.42|546.43|542.43|546.2|542.2|17
1617506990000|2021-04-04 03:29:50|546.43|542.43|546.45|542.45|546.45|542.45|546.42|542.42|11
1617507000000|2021-04-04 03:30:00|546.51|542.51|546.56|542.56|546.59|542.59|546.5|542.5|17
1617507010000|2021-04-04 03:30:10|546.65|542.65|546.71|542.71|546.71|542.71|546.62|542.62|18
1617507020000|2021-04-04 03:30:20|546.7|542.7|546.65|542.65|546.72|542.72|546.52|542.52|20
1617507030000|2021-04-04 03:30:30|546.64|542.64|546.68|542.68|546.68|542.68|546.62|542.62|14
1617507040000|2021-04-04 03:30:40|546.67|542.67|546.68|542.68|546.68|542.68|546.67|542.67|8
1617507050000|2021-04-04 03:30:50|546.73|542.73|546.73|542.73|546.73|542.73|546.72|542.72|5
1617507060000|2021-04-04 03:31:00|546.74|542.74|546.73|542.73|546.74|542.74|546.71|542.71|19
1617507070000|2021-04-04 03:31:10|546.72|542.72|546.68|542.68|546.74|542.74|546.68|542.68|16
1617507090000|2021-04-04 03:31:30|546.69|542.69|546.69|542.69|546.69|542.69|546.68|542.68|9
1617507100000|2021-04-04 03:31:40|546.68|542.68|546.68|542.68|546.69|542.69|546.68|542.68|7
1617507110000|2021-04-04 03:31:50|546.67|542.67|546.74|542.74|546.74|542.74|546.67|542.67|6
1617507120000|2021-04-04 03:32:00|546.73|542.73|546.74|542.74|546.75|542.75|546.72|542.72|7
1617507130000|2021-04-04 03:32:10|546.73|542.73|546.74|542.74|546.75|542.75|546.73|542.73|10
1617507140000|2021-04-04 03:32:20|546.75|542.75|546.77|542.77|546.78|542.78|546.75|542.75|5
1617507150000|2021-04-04 03:32:30|546.79|542.79|546.83|542.83|546.84|542.84|546.79|542.79|6
1617507160000|2021-04-04 03:32:40|546.86|542.86|546.87|542.87|546.87|542.87|546.84|542.84|6
1617507170000|2021-04-04 03:32:50|546.86|542.86|546.86|542.86|546.87|542.87|546.86|542.86|3
1617507180000|2021-04-04 03:33:00|546.87|542.87|546.85|542.85|546.88|542.88|546.81|542.81|15
1617507190000|2021-04-04 03:33:10|546.84|542.84|546.73|542.73|546.84|542.84|546.73|542.73|19
1617507200000|2021-04-04 03:33:20|546.72|542.72|546.75|542.75|546.77|542.77|546.72|542.72|17
1617507210000|2021-04-04 03:33:30|546.76|542.76|546.76|542.76|546.78|542.78|546.76|542.76|9
1617507220000|2021-04-04 03:33:40|546.73|542.73|546.58|542.58|546.73|542.73|546.57|542.57|14
1617507230000|2021-04-04 03:33:50|546.59|542.59|546.57|542.57|546.59|542.59|546.57|542.57|10
1617507240000|2021-04-04 03:34:00|546.58|542.58|546.59|542.59|546.59|542.59|546.56|542.56|17
1617507250000|2021-04-04 03:34:10|546.58|542.58|546.58|542.58|546.6|542.6|546.58|542.58|6
1617507260000|2021-04-04 03:34:20|546.59|542.59|546.41|542.41|546.59|542.59|546.41|542.41|9
1617507270000|2021-04-04 03:34:30|546.38|542.38|546.33|542.33|546.38|542.38|546.32|542.32|14
1617507280000|2021-04-04 03:34:40|546.31|542.31|546.43|542.43|546.44|542.44|546.3|542.3|18
1617507290000|2021-04-04 03:34:50|546.44|542.44|546.52|542.52|546.53|542.53|546.42|542.42|18
1617507300000|2021-04-04 03:35:00|546.5|542.5|546.29|542.29|546.5|542.5|546.25|542.25|20
1617507310000|2021-04-04 03:35:10|546.28|542.28|546.29|542.29|546.29|542.29|546.27|542.27|12
1617507320000|2021-04-04 03:35:20|546.28|542.28|546.2|542.2|546.31|542.31|546.2|542.2|15
1617507330000|2021-04-04 03:35:30|546.21|542.21|546.24|542.24|546.25|542.25|546.21|542.21|9
1617507340000|2021-04-04 03:35:40|546.23|542.23|546.47|542.47|546.47|542.47|546.22|542.22|21
1617507350000|2021-04-04 03:35:50|546.48|542.48|546.54|542.54|546.54|542.54|546.47|542.47|9
1617507360000|2021-04-04 03:36:00|546.53|542.53|546.9|542.9|546.9|542.9|546.53|542.53|21
1617507370000|2021-04-04 03:36:10|546.89|542.89|546.83|542.83|546.93|542.93|546.55|542.55|26
1617507380000|2021-04-04 03:36:20|546.81|542.81|546.98|542.98|546.98|542.98|546.81|542.81|14
1617507390000|2021-04-04 03:36:30|546.96|542.96|547.16|543.16|547.17|543.17|546.89|542.89|16
1617507400000|2021-04-04 03:36:40|547.17|543.17|547.27|543.27|547.27|543.27|547.17|543.17|12
1617507410000|2021-04-04 03:36:50|547.3|543.3|547.31|543.31|547.31|543.31|547.28|543.28|4
1617507420000|2021-04-04 03:37:00|547.28|543.28|547.29|543.29|547.3|543.3|547.15|543.15|19
1617507430000|2021-04-04 03:37:10|547.3|543.3|547.3|543.3|547.31|543.31|547.29|543.29|9
1617507440000|2021-04-04 03:37:20|547.32|543.32|547.32|543.32|547.33|543.33|547.32|543.32|3
1617507450000|2021-04-04 03:37:30|547.31|543.31|547.32|543.32|547.33|543.33|547.3|543.3|10
1617507460000|2021-04-04 03:37:40|547.31|543.31|547.38|543.38|547.39|543.39|547.31|543.31|10
1617507470000|2021-04-04 03:37:50|547.37|543.37|547.37|543.37|547.4|543.4|547.37|543.37|7
1617507480000|2021-04-04 03:38:00|547.34|543.34|547.34|543.34|547.35|543.35|547.34|543.34|5
1617507490000|2021-04-04 03:38:10|547.35|543.35|547.37|543.37|547.39|543.39|547.35|543.35|8
1617507500000|2021-04-04 03:38:20|547.38|543.38|547.48|543.48|547.48|543.48|547.38|543.38|7
1617507510000|2021-04-04 03:38:30|547.49|543.49|547.49|543.49|547.5|543.5|547.49|543.49|3
1617507520000|2021-04-04 03:38:40|547.5|543.5|547.71|543.71|547.71|543.71|547.5|543.5|9
1617507530000|2021-04-04 03:38:50|547.7|543.7|547.73|543.73|547.74|543.74|547.7|543.7|11
1617507540000|2021-04-04 03:39:00|547.75|543.75|547.73|543.73|547.75|543.75|547.73|543.73|3
1617507550000|2021-04-04 03:39:10|547.72|543.72|547.8|543.8|547.82|543.82|547.72|543.72|12
1617507560000|2021-04-04 03:39:20|547.79|543.79|547.8|543.8|547.82|543.82|547.78|543.78|5
1617507570000|2021-04-04 03:39:30|547.81|543.81|547.81|543.81|547.81|543.81|547.79|543.79|6
1617507580000|2021-04-04 03:39:40|547.8|543.8|548.01|544.01|548.02|544.02|547.8|543.8|14
1617507590000|2021-04-04 03:39:50|548|544|548.22|544.22|548.22|544.22|548|544|13
1617507600000|2021-04-04 03:40:00|548.24|544.24|548.27|544.27|548.27|544.27|548.23|544.23|5
1617507610000|2021-04-04 03:40:10|548.25|544.25|548.31|544.31|548.31|544.31|548.24|544.24|8
1617507620000|2021-04-04 03:40:20|548.3|544.3|548.3|544.3|548.3|544.3|548.29|544.29|3
1617507630000|2021-04-04 03:40:30|548.34|544.34|548.42|544.42|548.43|544.43|548.34|544.34|6
1617507640000|2021-04-04 03:40:40|548.45|544.45|548.54|544.54|548.54|544.54|548.45|544.45|5
1617507650000|2021-04-04 03:40:50|548.56|544.56|548.6|544.6|548.6|544.6|548.54|544.54|6
1617507660000|2021-04-04 03:41:00|548.72|544.72|548.85|544.85|548.85|544.85|548.72|544.72|3
1617507670000|2021-04-04 03:41:10|548.84|544.84|548.9|544.9|548.91|544.91|548.84|544.84|5
1617507680000|2021-04-04 03:41:20|548.92|544.92|549.2|545.2|549.2|545.2|548.92|544.92|10
1617507690000|2021-04-04 03:41:30|549.18|545.18|549.23|545.23|549.25|545.25|549.18|545.18|9
1617507700000|2021-04-04 03:41:40|549.26|545.26|549.44|545.44|549.44|545.44|549.26|545.26|4
1617507710000|2021-04-04 03:41:50|549.43|545.43|549.46|545.46|549.5|545.5|549.4|545.4|18
1617507720000|2021-04-04 03:42:00|549.45|545.45|549.43|545.43|549.49|545.49|549.39|545.39|20
1617507730000|2021-04-04 03:42:10|549.39|545.39|549.43|545.43|549.43|545.43|549.36|545.36|19
1617507740000|2021-04-04 03:42:20|549.48|545.48|549.39|545.39|549.48|545.48|549.24|545.24|14
1617507750000|2021-04-04 03:42:30|549.38|545.38|549.36|545.36|549.39|545.39|549.34|545.34|17
1617507760000|2021-04-04 03:42:40|549.37|545.37|549.35|545.35|549.38|545.38|549.35|545.35|15
1617507770000|2021-04-04 03:42:50|549.37|545.37|549.46|545.46|549.46|545.46|549.37|545.37|6
1617507780000|2021-04-04 03:43:00|549.45|545.45|549.18|545.18|549.45|545.45|549.09|545.09|21
1617507790000|2021-04-04 03:43:10|549.14|545.14|549.16|545.16|549.25|545.25|549.09|545.09|24
1617507800000|2021-04-04 03:43:20|549.15|545.15|549.02|545.02|549.15|545.15|549|545|15
1617507810000|2021-04-04 03:43:30|549.01|545.01|548.95|544.95|549.01|545.01|548.95|544.95|10
1617507820000|2021-04-04 03:43:40|548.96|544.96|548.89|544.89|548.96|544.96|548.84|544.84|8
1617507830000|2021-04-04 03:43:50|548.88|544.88|548.78|544.78|548.89|544.89|548.77|544.77|16
1617507840000|2021-04-04 03:44:00|548.77|544.77|548.69|544.69|548.77|544.77|548.69|544.69|7
1617507850000|2021-04-04 03:44:10|548.6|544.6|548.72|544.72|548.75|544.75|548.6|544.6|12
1617507860000|2021-04-04 03:44:20|548.73|544.73|548.57|544.57|548.73|544.73|548.56|544.56|18
1617507870000|2021-04-04 03:44:30|548.55|544.55|548.41|544.41|548.57|544.57|548.4|544.4|15
1617507880000|2021-04-04 03:44:40|548.4|544.4|548.06|544.06|548.42|544.42|548.05|544.05|14
1617507890000|2021-04-04 03:44:50|548.07|544.07|547.94|543.94|548.07|544.07|547.94|543.94|17
1617507900000|2021-04-04 03:45:00|547.93|543.93|547.94|543.94|547.96|543.96|547.93|543.93|13
1617507910000|2021-04-04 03:45:10|547.95|543.95|547.89|543.89|547.95|543.95|547.89|543.89|18
1617507920000|2021-04-04 03:45:20|547.84|543.84|547.83|543.83|547.85|543.85|547.83|543.83|5
1617507930000|2021-04-04 03:45:30|547.78|543.78|547.56|543.56|547.78|543.78|547.55|543.55|17
1617507940000|2021-04-04 03:45:40|547.55|543.55|547.52|543.52|547.55|543.55|547.51|543.51|7
1617507950000|2021-04-04 03:45:50|547.53|543.53|547.44|543.44|547.53|543.53|547.44|543.44|17
1617507960000|2021-04-04 03:46:00|547.39|543.39|547.44|543.44|547.44|543.44|547.3|543.3|17
1617507970000|2021-04-04 03:46:10|547.43|543.43|547.59|543.59|547.6|543.6|547.41|543.41|16
1617507980000|2021-04-04 03:46:20|547.64|543.64|547.55|543.55|547.7|543.7|547.47|543.47|17
1617507990000|2021-04-04 03:46:30|547.61|543.61|547.67|543.67|547.69|543.69|547.55|543.55|19
1617508000000|2021-04-04 03:46:40|547.68|543.68|547.72|543.72|547.72|543.72|547.54|543.54|16
1617508010000|2021-04-04 03:46:50|547.71|543.71|547.82|543.82|547.84|543.84|547.71|543.71|12
1617508020000|2021-04-04 03:47:00|547.83|543.83|547.92|543.92|547.93|543.93|547.82|543.82|8
1617508030000|2021-04-04 03:47:10|547.93|543.93|548.07|544.07|548.09|544.09|547.93|543.93|14
1617508040000|2021-04-04 03:47:20|548.08|544.08|548.26|544.26|548.27|544.27|548.07|544.07|12
1617508050000|2021-04-04 03:47:30|548.32|544.32|548.36|544.36|548.36|544.36|548.32|544.32|3
1617508060000|2021-04-04 03:47:40|548.37|544.37|548.42|544.42|548.42|544.42|548.37|544.37|4
1617508070000|2021-04-04 03:47:50|548.43|544.43|548.47|544.47|548.48|544.48|548.43|544.43|14
1617508080000|2021-04-04 03:48:00|548.45|544.45|548.4|544.4|548.45|544.45|548.23|544.23|8
1617508090000|2021-04-04 03:48:10|548.39|544.39|548.46|544.46|548.46|544.46|548.39|544.39|8
1617508100000|2021-04-04 03:48:20|548.45|544.45|548.43|544.43|548.45|544.45|548.31|544.31|16
1617508110000|2021-04-04 03:48:30|548.42|544.42|548.46|544.46|548.48|544.48|548.42|544.42|9
1617508120000|2021-04-04 03:48:40|548.47|544.47|548.4|544.4|548.47|544.47|548.39|544.39|8
1617508130000|2021-04-04 03:48:50|548.39|544.39|548.27|544.27|548.39|544.39|548.27|544.27|22
1617508140000|2021-04-04 03:49:00|548.28|544.28|548.26|544.26|548.3|544.3|548.26|544.26|14
1617508150000|2021-04-04 03:49:10|548.27|544.27|548.33|544.33|548.38|544.38|548.25|544.25|22
1617508160000|2021-04-04 03:49:20|548.32|544.32|548.4|544.4|548.4|544.4|548.32|544.32|15
1617508170000|2021-04-04 03:49:30|548.42|544.42|548.47|544.47|548.48|544.48|548.4|544.4|12
1617508180000|2021-04-04 03:49:40|548.49|544.49|548.63|544.63|548.64|544.64|548.48|544.48|17
1617508190000|2021-04-04 03:49:50|548.64|544.64|548.65|544.65|548.71|544.71|548.64|544.64|17
1617508200000|2021-04-04 03:50:00|548.55|544.55|548.65|544.65|548.65|544.65|548.55|544.55|8
1617508210000|2021-04-04 03:50:10|548.66|544.66|548.88|544.88|548.88|544.88|548.66|544.66|19
1617508220000|2021-04-04 03:50:20|548.87|544.87|548.96|544.96|548.96|544.96|548.87|544.87|6
1617508230000|2021-04-04 03:50:30|548.94|544.94|548.9|544.9|548.96|544.96|548.9|544.9|7
1617508240000|2021-04-04 03:50:40|548.88|544.88|549.04|545.04|549.04|545.04|548.88|544.88|8
1617508250000|2021-04-04 03:50:50|549.05|545.05|548.91|544.91|549.05|545.05|548.86|544.86|19
1617508260000|2021-04-04 03:51:00|548.9|544.9|548.82|544.82|548.91|544.91|548.75|544.75|20
1617508270000|2021-04-04 03:51:10|548.81|544.81|548.84|544.84|548.9|544.9|548.8|544.8|23
1617508280000|2021-04-04 03:51:20|548.83|544.83|548.78|544.78|548.83|544.83|548.69|544.69|10
1617508290000|2021-04-04 03:51:30|548.81|544.81|548.87|544.87|548.87|544.87|548.81|544.81|11
1617508300000|2021-04-04 03:51:40|548.88|544.88|548.88|544.88|548.88|544.88|548.88|544.88|1
1617508310000|2021-04-04 03:51:50|548.89|544.89|549.07|545.07|549.07|545.07|548.87|544.87|15
1617508320000|2021-04-04 03:52:00|549.06|545.06|549.43|545.43|549.44|545.44|549.06|545.06|23
1617508330000|2021-04-04 03:52:10|549.42|545.42|549.45|545.45|549.47|545.47|549.42|545.42|18
1617508340000|2021-04-04 03:52:20|549.44|545.44|549.53|545.53|549.56|545.56|549.44|545.44|19
1617508350000|2021-04-04 03:52:30|549.55|545.55|549.55|545.55|549.55|545.55|549.53|545.53|5
1617508360000|2021-04-04 03:52:40|549.54|545.54|549.55|545.55|549.56|545.56|549.53|545.53|11
1617508370000|2021-04-04 03:52:50|549.56|545.56|549.54|545.54|549.56|545.56|549.53|545.53|9
1617508380000|2021-04-04 03:53:00|549.55|545.55|549.6|545.6|549.61|545.61|549.53|545.53|9
1617508390000|2021-04-04 03:53:10|549.63|545.63|549.65|545.65|549.69|545.69|549.63|545.63|6
1617508400000|2021-04-04 03:53:20|549.66|545.66|549.66|545.66|549.73|545.73|549.59|545.59|15
1617508410000|2021-04-04 03:53:30|549.64|545.64|549.44|545.44|549.65|545.65|549.42|545.42|17
1617508420000|2021-04-04 03:53:40|549.43|545.43|549.43|545.43|549.45|545.45|549.42|545.42|12
1617508430000|2021-04-04 03:53:50|549.42|545.42|549.3|545.3|549.42|545.42|549.3|545.3|20
1617508440000|2021-04-04 03:54:00|549.29|545.29|549.35|545.35|549.37|545.37|549.26|545.26|24
1617508450000|2021-04-04 03:54:10|549.36|545.36|549.28|545.28|549.37|545.37|549.16|545.16|14
1617508460000|2021-04-04 03:54:20|549.31|545.31|549.37|545.37|549.37|545.37|549.31|545.31|17
1617508470000|2021-04-04 03:54:30|549.38|545.38|549.33|545.33|549.38|545.38|549.33|545.33|10
1617508480000|2021-04-04 03:54:40|549.35|545.35|549.36|545.36|549.36|545.36|549.32|545.32|11
1617508490000|2021-04-04 03:54:50|549.38|545.38|549.49|545.49|549.49|545.49|549.35|545.35|10
1617508500000|2021-04-04 03:55:00|549.48|545.48|549.74|545.74|549.78|545.78|549.48|545.48|27
1617508510000|2021-04-04 03:55:10|549.75|545.75|549.89|545.89|549.91|545.91|549.73|545.73|18
1617508520000|2021-04-04 03:55:20|549.9|545.9|549.87|545.87|549.93|545.93|549.87|545.87|18
1617508530000|2021-04-04 03:55:30|549.88|545.88|549.92|545.92|549.95|545.95|549.86|545.86|20
1617508540000|2021-04-04 03:55:40|549.93|545.93|549.95|545.95|549.97|545.97|549.92|545.92|13
1617508550000|2021-04-04 03:55:50|549.96|545.96|549.96|545.96|549.96|545.96|549.94|545.94|5
1617508560000|2021-04-04 03:56:00|549.98|545.98|550.08|546.08|550.08|546.08|549.98|545.98|10
1617508570000|2021-04-04 03:56:10|550.07|546.07|550.13|546.13|550.13|546.13|550.03|546.03|13
1617508580000|2021-04-04 03:56:20|549.9|545.9|550.03|546.03|550.23|546.23|549.9|545.9|18
1617508590000|2021-04-04 03:56:30|550.02|546.02|550.06|546.06|550.09|546.09|549.99|545.99|27
1617508600000|2021-04-04 03:56:40|550.07|546.07|550.12|546.12|550.12|546.12|550.01|546.01|15
1617508610000|2021-04-04 03:56:50|550.15|546.15|550.01|546.01|550.15|546.15|549.9|545.9|15
1617508620000|2021-04-04 03:57:00|549.96|545.96|550.14|546.14|550.15|546.15|549.9|545.9|17
1617508630000|2021-04-04 03:57:10|550.13|546.13|550.21|546.21|550.21|546.21|550|546|24
1617508640000|2021-04-04 03:57:20|550.23|546.23|550.3|546.3|550.31|546.31|550.22|546.22|10
1617508650000|2021-04-04 03:57:30|550.31|546.31|550.17|546.17|550.31|546.31|550.1|546.1|14
1617508660000|2021-04-04 03:57:40|550.14|546.14|550.21|546.21|550.22|546.22|550.13|546.13|14
1617508670000|2021-04-04 03:57:50|550.2|546.2|550.19|546.19|550.22|546.22|550.12|546.12|8
1617508680000|2021-04-04 03:58:00|550.17|546.17|550.07|546.07|550.17|546.17|549.96|545.96|26
1617508690000|2021-04-04 03:58:10|550.12|546.12|550.2|546.2|550.2|546.2|550.08|546.08|12
1617508700000|2021-04-04 03:58:20|550.21|546.21|550.14|546.14|550.25|546.25|550.11|546.11|25
1617508710000|2021-04-04 03:58:30|550.13|546.13|549.99|545.99|550.13|546.13|549.9|545.9|24
1617508720000|2021-04-04 03:58:40|550.01|546.01|549.74|545.74|550.01|546.01|549.74|545.74|21
1617508730000|2021-04-04 03:58:50|549.71|545.71|549.72|545.72|549.75|545.75|549.5|545.5|21
1617508740000|2021-04-04 03:59:00|549.65|545.65|549.74|545.74|549.76|545.76|549.61|545.61|15
1617508750000|2021-04-04 03:59:10|549.75|545.75|549.67|545.67|549.78|545.78|549.56|545.56|22
1617508760000|2021-04-04 03:59:20|549.7|545.7|549.73|545.73|549.73|545.73|549.7|545.7|12
1617508770000|2021-04-04 03:59:30|549.77|545.77|549.76|545.76|549.84|545.84|549.6|545.6|9
1617508780000|2021-04-04 03:59:40|549.77|545.77|549.73|545.73|549.77|545.77|549.69|545.69|14
1617508790000|2021-04-04 03:59:50|549.72|545.72|549.69|545.69|549.76|545.76|549.53|545.53|19
1617508800000|2021-04-04 04:00:00|549.7|545.7|549.34|545.34|549.72|545.72|549.33|545.33|30
1617508810000|2021-04-04 04:00:10|549.37|545.37|549.71|545.71|549.71|545.71|549.26|545.26|29
1617508820000|2021-04-04 04:00:20|549.72|545.72|550.08|546.08|550.2|546.2|549.72|545.72|22
1617508830000|2021-04-04 04:00:30|550.07|546.07|549.77|545.77|550.15|546.15|549.77|545.77|22
1617508840000|2021-04-04 04:00:40|550.12|546.12|549.72|545.72|550.14|546.14|549.65|545.65|25
1617508850000|2021-04-04 04:00:50|549.71|545.71|549.42|545.42|549.71|545.71|549.36|545.36|32
1617508860000|2021-04-04 04:01:00|549.39|545.39|549.71|545.71|550.04|546.04|549.39|545.39|34
1617508870000|2021-04-04 04:01:10|549.68|545.68|549.38|545.38|549.68|545.68|549.38|545.38|25
1617508880000|2021-04-04 04:01:20|549.37|545.37|549.34|545.34|549.37|545.37|549.21|545.21|31
1617508890000|2021-04-04 04:01:30|549.35|545.35|549.78|545.78|549.78|545.78|549.3|545.3|24
1617508900000|2021-04-04 04:01:40|549.82|545.82|550.02|546.02|550.27|546.27|549.82|545.82|30
1617508910000|2021-04-04 04:01:50|549.95|545.95|549.85|545.85|550.04|546.04|549.85|545.85|25
1617508920000|2021-04-04 04:02:00|549.86|545.86|549.65|545.65|549.88|545.88|549.58|545.58|33
1617508930000|2021-04-04 04:02:10|549.81|545.81|549.33|545.33|549.81|545.81|549.33|545.33|19
1617508940000|2021-04-04 04:02:20|549.32|545.32|548.75|544.75|549.32|545.32|548.75|544.75|20
1617508950000|2021-04-04 04:02:30|548.7|544.7|548.45|544.45|548.7|544.7|548.21|544.21|22
1617508960000|2021-04-04 04:02:40|548.43|544.43|548.5|544.5|548.53|544.53|548.4|544.4|16
1617508970000|2021-04-04 04:02:50|548.49|544.49|548.56|544.56|548.62|544.62|548.27|544.27|28
1617508980000|2021-04-04 04:03:00|548.55|544.55|548.55|544.55|548.6|544.6|548.5|544.5|19
1617508990000|2021-04-04 04:03:10|548.53|544.53|548.34|544.34|548.54|544.54|548.28|544.28|23
1617509000000|2021-04-04 04:03:20|548.32|544.32|548.43|544.43|548.43|544.43|548.29|544.29|21
1617509010000|2021-04-04 04:03:30|548.4|544.4|548.5|544.5|548.51|544.51|548.35|544.35|22
1617509020000|2021-04-04 04:03:40|548.51|544.51|548.66|544.66|548.69|544.69|548.51|544.51|18
1617509030000|2021-04-04 04:03:50|548.64|544.64|548.86|544.86|548.93|544.93|548.58|544.58|25
1617509040000|2021-04-04 04:04:00|548.88|544.88|548.84|544.84|548.88|544.88|548.81|544.81|14
1617509050000|2021-04-04 04:04:10|548.83|544.83|548.49|544.49|548.84|544.84|548.49|544.49|19
1617509060000|2021-04-04 04:04:20|548.4|544.4|548.52|544.52|548.52|544.52|548.4|544.4|19
1617509070000|2021-04-04 04:04:30|548.51|544.51|548.59|544.59|548.6|544.6|548.51|544.51|18
1617509080000|2021-04-04 04:04:40|548.6|544.6|548.76|544.76|548.78|544.78|548.6|544.6|22
1617509090000|2021-04-04 04:04:50|548.75|544.75|548.76|544.76|548.79|544.79|548.72|544.72|16
1617509100000|2021-04-04 04:05:00|548.77|544.77|548.45|544.45|548.77|544.77|548.41|544.41|21
1617509110000|2021-04-04 04:05:10|548.43|544.43|548.31|544.31|548.43|544.43|548.24|544.24|20
1617509120000|2021-04-04 04:05:20|548.32|544.32|548.3|544.3|548.39|544.39|548.25|544.25|24
1617509130000|2021-04-04 04:05:30|548.29|544.29|548.26|544.26|548.39|544.39|548.24|544.24|23
1617509140000|2021-04-04 04:05:40|548.27|544.27|548.29|544.29|548.31|544.31|548.26|544.26|17
1617509150000|2021-04-04 04:05:50|548.28|544.28|548.32|544.32|548.35|544.35|548.28|544.28|14
1617509160000|2021-04-04 04:06:00|548.33|544.33|548.19|544.19|548.34|544.34|548.1|544.1|28
1617509170000|2021-04-04 04:06:10|548.18|544.18|548.15|544.15|548.3|544.3|548.15|544.15|21
1617509180000|2021-04-04 04:06:20|548.16|544.16|548.18|544.18|548.21|544.21|548.15|544.15|12
1617509190000|2021-04-04 04:06:30|548.2|544.2|548.24|544.24|548.3|544.3|548.18|544.18|22
1617509200000|2021-04-04 04:06:40|548.22|544.22|548.16|544.16|548.24|544.24|548.15|544.15|12
1617509210000|2021-04-04 04:06:50|548.15|544.15|548.15|544.15|548.18|544.18|548.14|544.14|10
1617509220000|2021-04-04 04:07:00|548.14|544.14|548.06|544.06|548.14|544.14|548.04|544.04|13
1617509230000|2021-04-04 04:07:10|548.05|544.05|547.83|543.83|548.1|544.1|547.83|543.83|25
1617509240000|2021-04-04 04:07:20|547.82|543.82|547.56|543.56|547.82|543.82|547.36|543.36|32
1617509250000|2021-04-04 04:07:30|547.55|543.55|547.49|543.49|547.57|543.57|547.48|543.48|16
1617509260000|2021-04-04 04:07:40|547.5|543.5|547.55|543.55|547.61|543.61|547.49|543.49|25
1617509270000|2021-04-04 04:07:50|547.56|543.56|547.48|543.48|547.56|543.56|547.46|543.46|17
1617509280000|2021-04-04 04:08:00|547.49|543.49|547.5|543.5|547.51|543.51|547.47|543.47|20
1617509290000|2021-04-04 04:08:10|547.49|543.49|547.45|543.45|547.5|543.5|547.45|543.45|13
1617509300000|2021-04-04 04:08:20|547.44|543.44|547.37|543.37|547.44|543.44|547.37|543.37|8
1617509310000|2021-04-04 04:08:30|547.38|543.38|547.34|543.34|547.44|543.44|547.33|543.33|19
1617509320000|2021-04-04 04:08:40|547.35|543.35|547.39|543.39|547.41|543.41|547.34|543.34|28
1617509330000|2021-04-04 04:08:50|547.41|543.41|547.4|543.4|547.41|543.41|547.36|543.36|24
1617509340000|2021-04-04 04:09:00|547.42|543.42|547.4|543.4|547.45|543.45|547.31|543.31|20
1617509350000|2021-04-04 04:09:10|547.41|543.41|547.34|543.34|547.42|543.42|547.34|543.34|10
1617509360000|2021-04-04 04:09:20|547.33|543.33|547.34|543.34|547.34|543.34|547.31|543.31|15
1617509370000|2021-04-04 04:09:30|547.35|543.35|547.35|543.35|547.35|543.35|547.32|543.32|8
1617509380000|2021-04-04 04:09:40|547.34|543.34|547.34|543.34|547.34|543.34|547.32|543.32|6
1617509390000|2021-04-04 04:09:50|547.31|543.31|547.31|543.31|547.33|543.33|547.3|543.3|15
1617509400000|2021-04-04 04:10:00|547.32|543.32|547.31|543.31|547.34|543.34|547.31|543.31|8
1617509410000|2021-04-04 04:10:10|547.3|543.3|547.24|543.24|547.3|543.3|547.24|543.24|18
1617509420000|2021-04-04 04:10:20|547.23|543.23|547.21|543.21|547.45|543.45|547.19|543.19|21
1617509430000|2021-04-04 04:10:30|547.24|543.24|547.23|543.23|547.24|543.24|547.22|543.22|11
1617509440000|2021-04-04 04:10:40|547.22|543.22|547.19|543.19|547.24|543.24|547.14|543.14|24
1617509450000|2021-04-04 04:10:50|547.2|543.2|547.2|543.2|547.21|543.21|547.18|543.18|23
1617509460000|2021-04-04 04:11:00|547.21|543.21|547.18|543.18|547.22|543.22|547.17|543.17|13
1617509470000|2021-04-04 04:11:10|547.15|543.15|547.17|543.17|547.18|543.18|547.13|543.13|7
1617509480000|2021-04-04 04:11:20|547.18|543.18|547.2|543.2|547.22|543.22|547.17|543.17|9
1617509490000|2021-04-04 04:11:30|547.19|543.19|547.27|543.27|547.27|543.27|547.19|543.19|12
1617509500000|2021-04-04 04:11:40|547.28|543.28|547.31|543.31|547.31|543.31|547.27|543.27|13
1617509510000|2021-04-04 04:11:50|547.3|543.3|547.86|543.86|547.95|543.95|547.3|543.3|26
1617509520000|2021-04-04 04:12:00|547.85|543.85|547.85|543.85|547.89|543.89|547.83|543.83|12
1617509530000|2021-04-04 04:12:10|547.87|543.87|547.88|543.88|547.9|543.9|547.85|543.85|14
1617509540000|2021-04-04 04:12:20|547.87|543.87|547.92|543.92|547.92|543.92|547.76|543.76|13
1617509550000|2021-04-04 04:12:30|547.91|543.91|547.72|543.72|547.92|543.92|547.72|543.72|19
1617509560000|2021-04-04 04:12:40|547.74|543.74|547.67|543.67|547.8|543.8|547.67|543.67|18
1617509570000|2021-04-04 04:12:50|547.66|543.66|547.7|543.7|547.72|543.72|547.66|543.66|10
1617509580000|2021-04-04 04:13:00|547.69|543.69|547.75|543.75|547.81|543.81|547.67|543.67|13
1617509590000|2021-04-04 04:13:10|547.74|543.74|547.8|543.8|547.81|543.81|547.74|543.74|7
1617509600000|2021-04-04 04:13:20|547.81|543.81|547.81|543.81|547.82|543.82|547.8|543.8|5
1617509610000|2021-04-04 04:13:30|547.82|543.82|547.84|543.84|547.91|543.91|547.82|543.82|13
1617509620000|2021-04-04 04:13:40|547.85|543.85|547.89|543.89|547.89|543.89|547.85|543.85|12
1617509630000|2021-04-04 04:13:50|547.9|543.9|547.9|543.9|547.9|543.9|547.87|543.87|17
1617509640000|2021-04-04 04:14:00|547.89|543.89|547.93|543.93|547.97|543.97|547.89|543.89|14
1617509650000|2021-04-04 04:14:10|547.94|543.94|548.05|544.05|548.05|544.05|547.93|543.93|14
1617509660000|2021-04-04 04:14:20|548.06|544.06|548.05|544.05|548.07|544.07|548.03|544.03|9
1617509670000|2021-04-04 04:14:30|548.06|544.06|548.06|544.06|548.06|544.06|548.05|544.05|7
1617509680000|2021-04-04 04:14:40|548.05|544.05|548.04|544.04|548.05|544.05|548.03|544.03|7
1617509690000|2021-04-04 04:14:50|548.03|544.03|548.01|544.01|548.03|544.03|548.01|544.01|5
1617509700000|2021-04-04 04:15:00|548|544|547.82|543.82|548|544|547.82|543.82|13
1617509710000|2021-04-04 04:15:10|547.83|543.83|547.83|543.83|547.84|543.84|547.82|543.82|7
1617509720000|2021-04-04 04:15:20|547.86|543.86|547.73|543.73|547.86|543.86|547.73|543.73|13
1617509730000|2021-04-04 04:15:30|547.74|543.74|547.72|543.72|547.74|543.74|547.71|543.71|10
1617509740000|2021-04-04 04:15:40|547.71|543.71|547.33|543.33|547.72|543.72|547.33|543.33|21
1617509750000|2021-04-04 04:15:50|547.32|543.32|547.13|543.13|547.32|543.32|547.13|543.13|22
1617509760000|2021-04-04 04:16:00|547.1|543.1|547.4|543.4|547.4|543.4|547.09|543.09|23
1617509770000|2021-04-04 04:16:10|547.39|543.39|547.43|543.43|547.45|543.45|547.36|543.36|28
1617509780000|2021-04-04 04:16:20|547.44|543.44|547.41|543.41|547.47|543.47|547.4|543.4|15
1617509790000|2021-04-04 04:16:30|547.4|543.4|547.55|543.55|547.55|543.55|547.37|543.37|27
1617509800000|2021-04-04 04:16:40|547.56|543.56|547.6|543.6|547.62|543.62|547.55|543.55|10
1617509810000|2021-04-04 04:16:50|547.58|543.58|547.63|543.63|547.67|543.67|547.58|543.58|14
1617509820000|2021-04-04 04:17:00|547.64|543.64|547.63|543.63|547.64|543.64|547.62|543.62|6
1617509830000|2021-04-04 04:17:10|547.64|543.64|547.63|543.63|547.64|543.64|547.63|543.63|2
1617509840000|2021-04-04 04:17:20|547.64|543.64|547.68|543.68|547.68|543.68|547.43|543.43|11
1617509850000|2021-04-04 04:17:30|547.67|543.67|547.69|543.69|547.73|543.73|547.64|543.64|21
1617509860000|2021-04-04 04:17:40|547.7|543.7|547.77|543.77|547.77|543.77|547.7|543.7|9
1617509870000|2021-04-04 04:17:50|547.82|543.82|547.72|543.72|547.85|543.85|547.69|543.69|19
1617509880000|2021-04-04 04:18:00|547.71|543.71|547.52|543.52|547.82|543.82|547.52|543.52|31
1617509890000|2021-04-04 04:18:10|547.57|543.57|547.47|543.47|547.57|543.57|547.45|543.45|26
1617509900000|2021-04-04 04:18:20|547.48|543.48|547.43|543.43|547.49|543.49|547.41|543.41|23
1617509910000|2021-04-04 04:18:30|547.42|543.42|547.3|543.3|547.43|543.43|547.28|543.28|22
1617509920000|2021-04-04 04:18:40|547.27|543.27|547.29|543.29|547.32|543.32|547.25|543.25|28
1617509930000|2021-04-04 04:18:50|547.34|543.34|547.49|543.49|547.49|543.49|547.31|543.31|18
1617509940000|2021-04-04 04:19:00|547.51|543.51|547.54|543.54|547.54|543.54|547.34|543.34|11
1617509950000|2021-04-04 04:19:10|547.55|543.55|547.5|543.5|547.55|543.55|547.49|543.49|13
1617509960000|2021-04-04 04:19:20|547.51|543.51|547.55|543.55|547.57|543.57|547.49|543.49|19
1617509970000|2021-04-04 04:19:30|547.56|543.56|547.72|543.72|547.73|543.73|547.55|543.55|14
1617509980000|2021-04-04 04:19:40|547.73|543.73|547.62|543.62|547.75|543.75|547.61|543.61|25
1617509990000|2021-04-04 04:19:50|547.64|543.64|547.67|543.67|547.67|543.67|547.6|543.6|16
1617510000000|2021-04-04 04:20:00|547.66|543.66|547.73|543.73|547.74|543.74|547.66|543.66|21
1617510010000|2021-04-04 04:20:10|547.72|543.72|547.64|543.64|547.74|543.74|547.52|543.52|13
1617510020000|2021-04-04 04:20:20|547.66|543.66|547.66|543.66|547.68|543.68|547.53|543.53|7
1617510030000|2021-04-04 04:20:30|547.65|543.65|547.63|543.63|547.66|543.66|547.63|543.63|8
1617510040000|2021-04-04 04:20:40|547.66|543.66|547.53|543.53|547.66|543.66|547.53|543.53|10
1617510050000|2021-04-04 04:20:50|547.37|543.37|547.66|543.66|547.66|543.66|547.37|543.37|21
1617510060000|2021-04-04 04:21:00|547.67|543.67|547.54|543.54|547.69|543.69|547.54|543.54|22
1617510070000|2021-04-04 04:21:10|547.55|543.55|547.54|543.54|547.56|543.56|547.49|543.49|15
1617510080000|2021-04-04 04:21:20|547.53|543.53|547.53|543.53|547.57|543.57|547.36|543.36|24
1617510090000|2021-04-04 04:21:30|547.56|543.56|547.44|543.44|547.56|543.56|547.43|543.43|15
1617510100000|2021-04-04 04:21:40|547.43|543.43|547.54|543.54|547.55|543.55|547.43|543.43|15
1617510110000|2021-04-04 04:21:50|547.56|543.56|547.79|543.79|547.79|543.79|547.55|543.55|17
1617510120000|2021-04-04 04:22:00|547.8|543.8|547.89|543.89|547.89|543.89|547.8|543.8|19
1617510130000|2021-04-04 04:22:10|547.84|543.84|548.04|544.04|548.04|544.04|547.84|543.84|18
1617510140000|2021-04-04 04:22:20|548|544|548.23|544.23|548.27|544.27|547.88|543.88|19
1617510150000|2021-04-04 04:22:30|548.21|544.21|548.3|544.3|548.3|544.3|548.19|544.19|25
1617510160000|2021-04-04 04:22:40|548.35|544.35|547.9|543.9|548.36|544.36|547.9|543.9|23
1617510170000|2021-04-04 04:22:50|547.89|543.89|548.08|544.08|548.23|544.23|547.85|543.85|33
1617510180000|2021-04-04 04:23:00|548.09|544.09|547.78|543.78|548.1|544.1|547.75|543.75|21
1617510190000|2021-04-04 04:23:10|547.77|543.77|547.75|543.75|547.93|543.93|547.75|543.75|27
1617510200000|2021-04-04 04:23:20|547.74|543.74|547.54|543.54|547.76|543.76|547.46|543.46|26
1617510210000|2021-04-04 04:23:30|547.53|543.53|547.5|543.5|547.68|543.68|547.48|543.48|31
1617510220000|2021-04-04 04:23:40|547.49|543.49|547.37|543.37|547.51|543.51|547.37|543.37|20
1617510230000|2021-04-04 04:23:50|547.39|543.39|547.42|543.42|547.42|543.42|547.37|543.37|24
1617510240000|2021-04-04 04:24:00|547.47|543.47|547.41|543.41|547.49|543.49|547.39|543.39|18
1617510250000|2021-04-04 04:24:10|547.4|543.4|547.18|543.18|547.44|543.44|547.11|543.11|29
1617510260000|2021-04-04 04:24:20|547.07|543.07|547.37|543.37|547.37|543.37|547.04|543.04|23
1617510270000|2021-04-04 04:24:30|547.39|543.39|547.41|543.41|547.49|543.49|547.39|543.39|10
1617510280000|2021-04-04 04:24:40|547.46|543.46|547.64|543.64|547.64|543.64|547.46|543.46|13
1617510290000|2021-04-04 04:24:50|547.63|543.63|547.84|543.84|547.85|543.85|547.63|543.63|13
1617510300000|2021-04-04 04:25:00|547.88|543.88|547.87|543.87|547.89|543.89|547.84|543.84|25
1617510310000|2021-04-04 04:25:10|547.88|543.88|548.07|544.07|548.07|544.07|547.87|543.87|13
1617510320000|2021-04-04 04:25:20|548.04|544.04|548.23|544.23|548.24|544.24|548.04|544.04|14
1617510330000|2021-04-04 04:25:30|548.25|544.25|548.39|544.39|548.41|544.41|548.25|544.25|15
1617510340000|2021-04-04 04:25:40|548.4|544.4|548.33|544.33|548.4|544.4|548.32|544.32|7
1617510350000|2021-04-04 04:25:50|548.29|544.29|548.29|544.29|548.33|544.33|548.29|544.29|9
1617510360000|2021-04-04 04:26:00|548.24|544.24|548.2|544.2|548.24|544.24|548.2|544.2|6
1617510370000|2021-04-04 04:26:10|548.17|544.17|548.26|544.26|548.29|544.29|548.16|544.16|19
1617510380000|2021-04-04 04:26:20|548.27|544.27|548.18|544.18|548.27|544.27|548.13|544.13|12
1617510390000|2021-04-04 04:26:30|548.19|544.19|548.15|544.15|548.24|544.24|548.13|544.13|11
1617510400000|2021-04-04 04:26:40|548.12|544.12|547.98|543.98|548.12|544.12|547.98|543.98|22
1617510410000|2021-04-04 04:26:50|548|544|547.97|543.97|548|544|547.97|543.97|14
1617510420000|2021-04-04 04:27:00|547.98|543.98|547.8|543.8|547.98|543.98|547.8|543.8|14
1617510430000|2021-04-04 04:27:10|547.81|543.81|547.8|543.8|547.81|543.81|547.78|543.78|11
1617510440000|2021-04-04 04:27:20|547.79|543.79|547.69|543.69|547.79|543.79|547.63|543.63|17
1617510450000|2021-04-04 04:27:30|547.7|543.7|547.74|543.74|547.75|543.75|547.7|543.7|6
1617510460000|2021-04-04 04:27:40|547.71|543.71|547.67|543.67|547.73|543.73|547.64|543.64|21
1617510470000|2021-04-04 04:27:50|547.62|543.62|547.54|543.54|547.66|543.66|547.53|543.53|24
1617510480000|2021-04-04 04:28:00|547.42|543.42|547.43|543.43|547.43|543.43|547.4|543.4|12
1617510490000|2021-04-04 04:28:10|547.42|543.42|547.39|543.39|547.44|543.44|547.37|543.37|19
1617510500000|2021-04-04 04:28:20|547.38|543.38|547.4|543.4|547.41|543.41|547.35|543.35|11
1617510510000|2021-04-04 04:28:30|547.36|543.36|547.36|543.36|547.41|543.41|547.27|543.27|13
1617510520000|2021-04-04 04:28:40|547.39|543.39|547.67|543.67|547.72|543.72|547.39|543.39|13
1617510530000|2021-04-04 04:28:50|547.68|543.68|547.47|543.47|547.69|543.69|547.47|543.47|22
1617510540000|2021-04-04 04:29:00|547.49|543.49|547.49|543.49|547.51|543.51|547.47|543.47|13
1617510550000|2021-04-04 04:29:10|547.46|543.46|547.48|543.48|547.51|543.51|547.46|543.46|11
1617510560000|2021-04-04 04:29:20|547.46|543.46|547.46|543.46|547.46|543.46|547.46|543.46|1
1617510570000|2021-04-04 04:29:30|547.48|543.48|547.48|543.48|547.51|543.51|547.44|543.44|8
1617510580000|2021-04-04 04:29:40|547.47|543.47|547.47|543.47|547.47|543.47|547.47|543.47|1
1617510590000|2021-04-04 04:29:50|547.51|543.51|547.51|543.51|547.52|543.52|547.45|543.45|5
1617510600000|2021-04-04 04:30:00|547.46|543.46|547.49|543.49|547.49|543.49|547.46|543.46|6
1617510620000|2021-04-04 04:30:20|547.48|543.48|547.48|543.48|547.49|543.49|547.46|543.46|6
1617510630000|2021-04-04 04:30:30|547.63|543.63|547.67|543.67|547.67|543.67|547.63|543.63|6
1617510640000|2021-04-04 04:30:40|547.68|543.68|547.62|543.62|547.71|543.71|547.62|543.62|9
1617510650000|2021-04-04 04:30:50|547.61|543.61|547.62|543.62|547.63|543.63|547.6|543.6|5
1617510660000|2021-04-04 04:31:00|547.63|543.63|547.62|543.62|547.66|543.66|547.6|543.6|9
1617510670000|2021-04-04 04:31:10|547.63|543.63|547.62|543.62|547.63|543.63|547.6|543.6|8
1617510680000|2021-04-04 04:31:20|547.56|543.56|547.56|543.56|547.6|543.6|547.55|543.55|6
1617510690000|2021-04-04 04:31:30|547.57|543.57|547.56|543.56|547.64|543.64|547.49|543.49|9
1617510700000|2021-04-04 04:31:40|547.54|543.54|547.48|543.48|547.54|543.54|547.46|543.46|16
1617510710000|2021-04-04 04:31:50|547.39|543.39|547.25|543.25|547.39|543.39|547.25|543.25|9
1617510720000|2021-04-04 04:32:00|547.26|543.26|547.03|543.03|547.26|543.26|547.03|543.03|14
1617510730000|2021-04-04 04:32:10|547.07|543.07|547.02|543.02|547.07|543.07|547.02|543.02|11
1617510750000|2021-04-04 04:32:30|547.03|543.03|547.05|543.05|547.05|543.05|547.03|543.03|3
1617510760000|2021-04-04 04:32:40|547.04|543.04|547.07|543.07|547.13|543.13|547.04|543.04|10
1617510770000|2021-04-04 04:32:50|547.08|543.08|547.07|543.07|547.09|543.09|547.06|543.06|9
1617510780000|2021-04-04 04:33:00|547.06|543.06|547.03|543.03|547.06|543.06|546.99|542.99|14
1617510790000|2021-04-04 04:33:10|547.02|543.02|547.02|543.02|547.06|543.06|547.01|543.01|18
1617510800000|2021-04-04 04:33:20|547.03|543.03|547.15|543.15|547.18|543.18|547.03|543.03|16
1617510810000|2021-04-04 04:33:30|547.14|543.14|547.08|543.08|547.15|543.15|547.07|543.07|17
1617510820000|2021-04-04 04:33:40|547.03|543.03|546.94|542.94|547.05|543.05|546.92|542.92|11
1617510830000|2021-04-04 04:33:50|546.89|542.89|546.89|542.89|546.89|542.89|546.89|542.89|1
1617510850000|2021-04-04 04:34:10|546.9|542.9|546.89|542.89|546.9|542.9|546.89|542.89|8
1617510860000|2021-04-04 04:34:20|546.9|542.9|547|543|547.01|543.01|546.89|542.89|10
1617510870000|2021-04-04 04:34:30|547.03|543.03|546.94|542.94|547.07|543.07|546.89|542.89|10
1617510880000|2021-04-04 04:34:40|546.95|542.95|546.94|542.94|546.95|542.95|546.94|542.94|4
1617510890000|2021-04-04 04:34:50|546.91|542.91|546.93|542.93|546.93|542.93|546.89|542.89|6
1617510900000|2021-04-04 04:35:00|546.89|542.89|546.89|542.89|546.89|542.89|546.89|542.89|1
1617510910000|2021-04-04 04:35:10|546.9|542.9|546.85|542.85|546.9|542.9|546.8|542.8|12
1617510920000|2021-04-04 04:35:20|546.8|542.8|546.79|542.79|546.8|542.8|546.71|542.71|7
1617510930000|2021-04-04 04:35:30|546.82|542.82|546.8|542.8|546.93|542.93|546.79|542.79|10
1617510940000|2021-04-04 04:35:40|546.82|542.82|546.85|542.85|546.86|542.86|546.82|542.82|8
1617510950000|2021-04-04 04:35:50|546.84|542.84|546.86|542.86|546.89|542.89|546.83|542.83|21
1617510960000|2021-04-04 04:36:00|546.85|542.85|546.86|542.86|546.93|542.93|546.84|542.84|17
1617510970000|2021-04-04 04:36:10|546.87|542.87|546.78|542.78|546.87|542.87|546.76|542.76|15
1617510980000|2021-04-04 04:36:20|546.77|542.77|546.74|542.74|546.77|542.77|546.74|542.74|8
1617510990000|2021-04-04 04:36:30|546.73|542.73|546.74|542.74|546.74|542.74|546.7|542.7|4
1617511000000|2021-04-04 04:36:40|546.67|542.67|546.67|542.67|546.67|542.67|546.67|542.67|1
1617511010000|2021-04-04 04:36:50|546.61|542.61|546.34|542.34|546.67|542.67|546.33|542.33|17
1617511020000|2021-04-04 04:37:00|546.33|542.33|546.33|542.33|546.51|542.51|546.3|542.3|8
1617511030000|2021-04-04 04:37:10|546.34|542.34|547.09|543.09|547.09|543.09|546.34|542.34|21
1617511040000|2021-04-04 04:37:20|547.1|543.1|547.4|543.4|547.4|543.4|547.1|543.1|9
1617511050000|2021-04-04 04:37:30|547.45|543.45|547.47|543.47|547.47|543.47|547.44|543.44|6
1617511060000|2021-04-04 04:37:40|547.44|543.44|547.62|543.62|547.65|543.65|547.44|543.44|17
1617511070000|2021-04-04 04:37:50|547.63|543.63|547.74|543.74|547.75|543.75|547.59|543.59|13
1617511080000|2021-04-04 04:38:00|547.75|543.75|548|544|548.01|544.01|547.75|543.75|10
1617511090000|2021-04-04 04:38:10|548.08|544.08|548.13|544.13|548.16|544.16|548.01|544.01|15
1617511100000|2021-04-04 04:38:20|548.14|544.14|548.18|544.18|548.18|544.18|548.1|544.1|11
1617511110000|2021-04-04 04:38:30|548.17|544.17|548.4|544.4|548.4|544.4|548.02|544.02|17
1617511120000|2021-04-04 04:38:40|548.39|544.39|548.4|544.4|548.41|544.41|548.39|544.39|4
1617511130000|2021-04-04 04:38:50|548.35|544.35|548.33|544.33|548.37|544.37|548.3|544.3|14
1617511140000|2021-04-04 04:39:00|548.32|544.32|548.14|544.14|548.33|544.33|548.14|544.14|8
1617511150000|2021-04-04 04:39:10|548.2|544.2|548.08|544.08|548.36|544.36|548.05|544.05|18
1617511160000|2021-04-04 04:39:20|548.02|544.02|547.96|543.96|548.02|544.02|547.92|543.92|5
1617511170000|2021-04-04 04:39:30|547.94|543.94|547.91|543.91|547.94|543.94|547.91|543.91|2
1617511180000|2021-04-04 04:39:40|547.66|543.66|547.66|543.66|547.66|543.66|547.66|543.66|1
1617511190000|2021-04-04 04:39:50|547.67|543.67|547.67|543.67|547.67|543.67|547.67|543.67|1
1617511200000|2021-04-04 04:40:00|547.65|543.65|547.66|543.66|547.66|543.66|547.63|543.63|5
1617511210000|2021-04-04 04:40:10|547.63|543.63|547.63|543.63|547.67|543.67|547.63|543.63|8
1617511220000|2021-04-04 04:40:20|547.64|543.64|547.63|543.63|547.64|543.64|547.62|543.62|4
1617511230000|2021-04-04 04:40:30|547.61|543.61|547.62|543.62|547.62|543.62|547.61|543.61|2
1617511240000|2021-04-04 04:40:40|547.65|543.65|547.75|543.75|547.76|543.76|547.65|543.65|7
1617511250000|2021-04-04 04:40:50|547.79|543.79|547.81|543.81|547.85|543.85|547.78|543.78|10
1617511260000|2021-04-04 04:41:00|547.82|543.82|547.83|543.83|547.87|543.87|547.78|543.78|10
1617511270000|2021-04-04 04:41:10|547.84|543.84|547.98|543.98|548.02|544.02|547.79|543.79|11
1617511280000|2021-04-04 04:41:20|548.17|544.17|548.09|544.09|548.17|544.17|548.09|544.09|2
1617511290000|2021-04-04 04:41:30|548.07|544.07|548.07|544.07|548.07|544.07|548.04|544.04|10
1617511300000|2021-04-04 04:41:40|548.06|544.06|548|544|548.06|544.06|548|544|11
1617511310000|2021-04-04 04:41:50|547.99|543.99|548.05|544.05|548.06|544.06|547.99|543.99|9
1617511320000|2021-04-04 04:42:00|548.06|544.06|548.06|544.06|548.08|544.08|548.06|544.06|5
1617511340000|2021-04-04 04:42:20|548.01|544.01|548.01|544.01|548.03|544.03|548|544|7
1617511350000|2021-04-04 04:42:30|548.02|544.02|548.01|544.01|548.02|544.02|548.01|544.01|2
1617511360000|2021-04-04 04:42:40|548.02|544.02|548.02|544.02|548.02|544.02|548.02|544.02|1
1617511370000|2021-04-04 04:42:50|548.01|544.01|548.01|544.01|548.02|544.02|548|544|7
1617511380000|2021-04-04 04:43:00|547.98|543.98|547.99|543.99|548|544|547.98|543.98|6
1617511390000|2021-04-04 04:43:10|548|544|548.02|544.02|548.02|544.02|547.99|543.99|6
1617511400000|2021-04-04 04:43:20|548.01|544.01|547.97|543.97|548.02|544.02|547.97|543.97|4
1617511410000|2021-04-04 04:43:30|547.87|543.87|547.72|543.72|547.93|543.93|547.72|543.72|8
1617511420000|2021-04-04 04:43:40|547.71|543.71|547.64|543.64|547.72|543.72|547.64|543.64|4
1617511430000|2021-04-04 04:43:50|547.67|543.67|547.61|543.61|547.67|543.67|547.61|543.61|13
1617511440000|2021-04-04 04:44:00|547.59|543.59|547.59|543.59|547.61|543.61|547.59|543.59|4
1617511450000|2021-04-04 04:44:10|547.57|543.57|547.58|543.58|547.58|543.58|547.57|543.57|2
1617511460000|2021-04-04 04:44:20|547.57|543.57|547.55|543.55|547.57|543.57|547.54|543.54|5
1617511470000|2021-04-04 04:44:30|547.56|543.56|547.56|543.56|547.56|543.56|547.56|543.56|1
1617511480000|2021-04-04 04:44:40|547.54|543.54|547.29|543.29|547.54|543.54|547.28|543.28|14
1617511490000|2021-04-04 04:44:50|547.27|543.27|547.26|543.26|547.28|543.28|547.19|543.19|9
1617511500000|2021-04-04 04:45:00|547.27|543.27|547.33|543.33|547.34|543.34|547.25|543.25|17
1617511510000|2021-04-04 04:45:10|547.3|543.3|547.28|543.28|547.33|543.33|547.26|543.26|16
1617511520000|2021-04-04 04:45:20|547.29|543.29|547.55|543.55|547.56|543.56|547.29|543.29|21
1617511530000|2021-04-04 04:45:30|547.54|543.54|547.71|543.71|547.82|543.82|547.54|543.54|15
1617511540000|2021-04-04 04:45:40|547.72|543.72|547.7|543.7|547.75|543.75|547.61|543.61|23
1617511550000|2021-04-04 04:45:50|547.68|543.68|547.86|543.86|547.91|543.91|547.68|543.68|13
1617511560000|2021-04-04 04:46:00|547.85|543.85|547.86|543.86|547.9|543.9|547.77|543.77|9
1617511570000|2021-04-04 04:46:10|547.87|543.87|547.76|543.76|547.87|543.87|547.74|543.74|15
1617511580000|2021-04-04 04:46:20|547.77|543.77|547.67|543.67|547.77|543.77|547.67|543.67|6
1617511590000|2021-04-04 04:46:30|547.68|543.68|547.8|543.8|547.81|543.81|547.68|543.68|13
1617511600000|2021-04-04 04:46:40|547.84|543.84|547.87|543.87|547.87|543.87|547.79|543.79|9
1617511610000|2021-04-04 04:46:50|547.86|543.86|547.87|543.87|547.94|543.94|547.81|543.81|13
1617511620000|2021-04-04 04:47:00|547.84|543.84|547.84|543.84|547.86|543.86|547.83|543.83|6
1617511630000|2021-04-04 04:47:10|547.86|543.86|547.9|543.9|547.94|543.94|547.83|543.83|10
1617511640000|2021-04-04 04:47:20|547.92|543.92|548.08|544.08|548.12|544.12|547.92|543.92|18
1617511650000|2021-04-04 04:47:30|548.1|544.1|548.1|544.1|548.1|544.1|548.08|544.08|3
1617511660000|2021-04-04 04:47:40|548.11|544.11|548.12|544.12|548.13|544.13|548.02|544.02|7
1617511670000|2021-04-04 04:47:50|548.08|544.08|548.01|544.01|548.12|544.12|547.98|543.98|13
1617511680000|2021-04-04 04:48:00|548.02|544.02|548.06|544.06|548.08|544.08|548|544|5
1617511690000|2021-04-04 04:48:10|548.08|544.08|548.08|544.08|548.09|544.09|548.08|544.08|3
1617511700000|2021-04-04 04:48:20|548.09|544.09|548.07|544.07|548.09|544.09|548.07|544.07|4
1617511710000|2021-04-04 04:48:30|548.09|544.09|548.39|544.39|548.42|544.42|548.09|544.09|16
1617511720000|2021-04-04 04:48:40|548.41|544.41|548.5|544.5|548.51|544.51|548.41|544.41|23
1617511730000|2021-04-04 04:48:50|548.49|544.49|548.71|544.71|548.71|544.71|548.37|544.37|16
1617511740000|2021-04-04 04:49:00|548.49|544.49|548.86|544.86|548.87|544.87|548.49|544.49|24
1617511750000|2021-04-04 04:49:10|548.87|544.87|548.73|544.73|548.87|544.87|548.59|544.59|20
1617511760000|2021-04-04 04:49:20|548.64|544.64|548.55|544.55|548.68|544.68|548.52|544.52|18
1617511770000|2021-04-04 04:49:30|548.57|544.57|548.6|544.6|548.67|544.67|548.55|544.55|11
1617511780000|2021-04-04 04:49:40|548.64|544.64|548.63|544.63|548.65|544.65|548.42|544.42|15
1617511790000|2021-04-04 04:49:50|548.64|544.64|548.64|544.64|548.65|544.65|548.5|544.5|6
1617511800000|2021-04-04 04:50:00|548.49|544.49|548.43|544.43|548.63|544.63|548.32|544.32|20
1617511810000|2021-04-04 04:50:10|548.38|544.38|547.94|543.94|548.38|544.38|547.9|543.9|21
1617511820000|2021-04-04 04:50:20|547.93|543.93|547.98|543.98|547.98|543.98|547.88|543.88|11
1617511830000|2021-04-04 04:50:30|548.03|544.03|547.8|543.8|548.12|544.12|547.8|543.8|24
1617511840000|2021-04-04 04:50:40|547.79|543.79|547.62|543.62|547.86|543.86|547.62|543.62|8
1617511850000|2021-04-04 04:50:50|547.61|543.61|547.62|543.62|547.63|543.63|547.61|543.61|3
1617511860000|2021-04-04 04:51:00|547.6|543.6|547.62|543.62|547.62|543.62|547.54|543.54|10
1617511870000|2021-04-04 04:51:10|547.59|543.59|547.6|543.6|547.6|543.6|547.58|543.58|6
1617511880000|2021-04-04 04:51:20|547.59|543.59|547.55|543.55|547.59|543.59|547.54|543.54|11
1617511890000|2021-04-04 04:51:30|547.53|543.53|547.54|543.54|547.65|543.65|547.51|543.51|14
1617511900000|2021-04-04 04:51:40|547.6|543.6|547.45|543.45|547.6|543.6|547.44|543.44|20
1617511910000|2021-04-04 04:51:50|547.43|543.43|547.43|543.43|547.45|543.45|547.41|543.41|7
1617511920000|2021-04-04 04:52:00|547.42|543.42|547.43|543.43|547.48|543.48|547.41|543.41|9
1617511930000|2021-04-04 04:52:10|547.44|543.44|547.45|543.45|547.5|543.5|547.44|543.44|9
1617511940000|2021-04-04 04:52:20|547.44|543.44|547.45|543.45|547.47|543.47|547.39|543.39|9
1617511950000|2021-04-04 04:52:30|547.47|543.47|547.53|543.53|547.53|543.53|547.47|543.47|5
1617511960000|2021-04-04 04:52:40|547.6|543.6|547.95|543.95|547.95|543.95|547.6|543.6|27
1617511970000|2021-04-04 04:52:50|547.99|543.99|548.06|544.06|548.06|544.06|547.99|543.99|5
1617511980000|2021-04-04 04:53:00|547.91|543.91|548.13|544.13|548.13|544.13|547.91|543.91|7
1617511990000|2021-04-04 04:53:10|548.07|544.07|548.14|544.14|548.14|544.14|548.07|544.07|4
1617512000000|2021-04-04 04:53:20|548.18|544.18|548.48|544.48|548.48|544.48|548.18|544.18|19
1617512010000|2021-04-04 04:53:30|548.46|544.46|548.65|544.65|548.68|544.68|548.4|544.4|16
1617512020000|2021-04-04 04:53:40|548.67|544.67|548.72|544.72|548.82|544.82|548.57|544.57|20
1617512030000|2021-04-04 04:53:50|548.74|544.74|548.82|544.82|548.82|544.82|548.74|544.74|9
1617512040000|2021-04-04 04:54:00|548.84|544.84|549.08|545.08|549.08|545.08|548.84|544.84|10
1617512050000|2021-04-04 04:54:10|549.12|545.12|549.27|545.27|549.43|545.43|549.12|545.12|19
1617512060000|2021-04-04 04:54:20|549.26|545.26|549.35|545.35|549.35|545.35|549.26|545.26|14
1617512070000|2021-04-04 04:54:30|549.34|545.34|549.39|545.39|549.39|545.39|549.34|545.34|8
1617512080000|2021-04-04 04:54:40|549.32|545.32|549.3|545.3|549.42|545.42|549.25|545.25|17
1617512090000|2021-04-04 04:54:50|549.32|545.32|549.24|545.24|549.32|545.32|549.22|545.22|6
1617512100000|2021-04-04 04:55:00|549.23|545.23|549.27|545.27|549.27|545.27|549.1|545.1|15
1617512110000|2021-04-04 04:55:10|549.28|545.28|549.26|545.26|549.29|545.29|549.2|545.2|10
1617512120000|2021-04-04 04:55:20|549.27|545.27|549.02|545.02|549.28|545.28|548.99|544.99|18
1617512130000|2021-04-04 04:55:30|549.03|545.03|548.99|544.99|549.06|545.06|548.96|544.96|11
1617512140000|2021-04-04 04:55:40|549|545|548.89|544.89|549.06|545.06|548.89|544.89|15
1617512150000|2021-04-04 04:55:50|548.9|544.9|548.87|544.87|548.93|544.93|548.86|544.86|15
1617512160000|2021-04-04 04:56:00|548.86|544.86|548.92|544.92|548.92|544.92|548.82|544.82|14
1617512170000|2021-04-04 04:56:10|548.93|544.93|548.8|544.8|548.93|544.93|548.7|544.7|11
1617512180000|2021-04-04 04:56:20|548.81|544.81|548.72|544.72|548.81|544.81|548.71|544.71|9
1617512190000|2021-04-04 04:56:30|548.7|544.7|548.65|544.65|548.7|544.7|548.65|544.65|5
1617512200000|2021-04-04 04:56:40|548.64|544.64|548.66|544.66|548.66|544.66|548.64|544.64|7
1617512210000|2021-04-04 04:56:50|548.65|544.65|548.64|544.64|548.65|544.65|548.64|544.64|4
1617512220000|2021-04-04 04:57:00|548.62|544.62|548.64|544.64|548.67|544.67|548.62|544.62|13
1617512230000|2021-04-04 04:57:10|548.62|544.62|548.6|544.6|548.65|544.65|548.41|544.41|10
1617512240000|2021-04-04 04:57:20|548.58|544.58|548.57|544.57|548.58|544.58|548.55|544.55|11
1617512250000|2021-04-04 04:57:30|548.58|544.58|548.6|544.6|548.6|544.6|548.58|544.58|2
1617512260000|2021-04-04 04:57:40|548.59|544.59|548.61|544.61|548.61|544.61|548.59|544.59|3
1617512270000|2021-04-04 04:57:50|548.6|544.6|548.85|544.85|548.86|544.86|548.6|544.6|12
1617512280000|2021-04-04 04:58:00|548.86|544.86|548.91|544.91|548.93|544.93|548.86|544.86|11
1617512290000|2021-04-04 04:58:10|548.92|544.92|549|545|549.01|545.01|548.92|544.92|12
1617512300000|2021-04-04 04:58:20|549.01|545.01|549.14|545.14|549.14|545.14|549.01|545.01|14
1617512310000|2021-04-04 04:58:30|549.31|545.31|549.31|545.31|549.31|545.31|549.29|545.29|5
1617512320000|2021-04-04 04:58:40|549.32|545.32|549.35|545.35|549.35|545.35|549.31|545.31|8
1617512330000|2021-04-04 04:58:50|549.37|545.37|549.44|545.44|549.46|545.46|549.36|545.36|6
1617512340000|2021-04-04 04:59:00|549.43|545.43|549.6|545.6|549.8|545.8|549.43|545.43|30
1617512350000|2021-04-04 04:59:10|549.58|545.58|549.57|545.57|549.61|545.61|549.56|545.56|11
1617512360000|2021-04-04 04:59:20|549.55|545.55|549.54|545.54|549.59|545.59|549.54|545.54|11
1617512370000|2021-04-04 04:59:30|549.53|545.53|549.5|545.5|549.53|545.53|549.37|545.37|14
1617512380000|2021-04-04 04:59:40|549.53|545.53|549.57|545.57|549.59|545.59|549.51|545.51|22
1617512390000|2021-04-04 04:59:50|549.56|545.56|549.52|545.52|549.56|545.56|549.52|545.52|6
1617512400000|2021-04-04 05:00:00|549.51|545.51|549.69|545.69|549.71|545.71|549.51|545.51|20
1617512410000|2021-04-04 05:00:10|549.68|545.68|549.96|545.96|549.96|545.96|549.68|545.68|30
1617512420000|2021-04-04 05:00:20|549.95|545.95|549.66|545.66|549.95|545.95|549.66|545.66|20
1617512430000|2021-04-04 05:00:30|549.67|545.67|549.8|545.8|549.85|545.85|549.67|545.67|26
1617512440000|2021-04-04 05:00:40|549.81|545.81|549.88|545.88|549.88|545.88|549.81|545.81|14
1617512450000|2021-04-04 05:00:50|549.89|545.89|549.9|545.9|549.92|545.92|549.89|545.89|7
1617512460000|2021-04-04 05:01:00|549.91|545.91|550.07|546.07|550.09|546.09|549.75|545.75|17
1617512470000|2021-04-04 05:01:10|550.06|546.06|550.53|546.53|550.53|546.53|550.05|546.05|23
1617512480000|2021-04-04 05:01:20|550.52|546.52|550.23|546.23|550.52|546.52|550.23|546.23|30
1617512490000|2021-04-04 05:01:30|550.21|546.21|550.29|546.29|550.29|546.29|550.07|546.07|20
1617512500000|2021-04-04 05:01:40|550.28|546.28|550.53|546.53|550.53|546.53|550.28|546.28|23
1617512510000|2021-04-04 05:01:50|550.54|546.54|550.58|546.58|550.68|546.68|550.54|546.54|24
1617512520000|2021-04-04 05:02:00|550.64|546.64|550.69|546.69|550.7|546.7|550.57|546.57|21
1617512530000|2021-04-04 05:02:10|550.71|546.71|550.76|546.76|550.78|546.78|550.71|546.71|16
1617512540000|2021-04-04 05:02:20|550.77|546.77|550.74|546.74|550.78|546.78|550.73|546.73|14
1617512550000|2021-04-04 05:02:30|550.73|546.73|550.78|546.78|550.82|546.82|550.73|546.73|22
1617512560000|2021-04-04 05:02:40|550.76|546.76|551.02|547.02|551.04|547.04|550.76|546.76|19
1617512570000|2021-04-04 05:02:50|551.07|547.07|550.99|546.99|551.12|547.12|550.99|546.99|16
1617512580000|2021-04-04 05:03:00|551.05|547.05|551.08|547.08|551.08|547.08|551.02|547.02|14
1617512590000|2021-04-04 05:03:10|551.09|547.09|550.98|546.98|551.09|547.09|550.84|546.84|17
1617512600000|2021-04-04 05:03:20|550.96|546.96|550.99|546.99|551|547|550.96|546.96|13
1617512610000|2021-04-04 05:03:30|550.98|546.98|551.04|547.04|551.05|547.05|550.98|546.98|17
1617512620000|2021-04-04 05:03:40|551.05|547.05|551.12|547.12|551.14|547.14|551.04|547.04|18
1617512630000|2021-04-04 05:03:50|551.13|547.13|551.13|547.13|551.13|547.13|551.07|547.07|14
1617512640000|2021-04-04 05:04:00|551.12|547.12|550.78|546.78|551.12|547.12|550.77|546.77|20
1617512650000|2021-04-04 05:04:10|550.8|546.8|550.77|546.77|550.88|546.88|550.76|546.76|26
1617512660000|2021-04-04 05:04:20|550.8|546.8|550.87|546.87|550.87|546.87|550.79|546.79|13
1617512670000|2021-04-04 05:04:30|550.84|546.84|550.94|546.94|550.96|546.96|550.84|546.84|10
1617512680000|2021-04-04 05:04:40|550.95|546.95|550.99|546.99|550.99|546.99|550.93|546.93|14
1617512690000|2021-04-04 05:04:50|551|547|551.13|547.13|551.13|547.13|551|547|18
1617512700000|2021-04-04 05:05:00|551.12|547.12|551.13|547.13|551.13|547.13|551.1|547.1|8
1617512710000|2021-04-04 05:05:10|551.12|547.12|551.12|547.12|551.14|547.14|551.12|547.12|16
1617512720000|2021-04-04 05:05:20|551.13|547.13|550.81|546.81|551.13|547.13|550.81|546.81|22
1617512730000|2021-04-04 05:05:30|550.8|546.8|550.61|546.61|550.8|546.8|550.6|546.6|20
1617512740000|2021-04-04 05:05:40|550.62|546.62|550.58|546.58|550.63|546.63|550.58|546.58|13
1617512750000|2021-04-04 05:05:50|550.63|546.63|550.45|546.45|550.63|546.63|550.44|546.44|27
1617512760000|2021-04-04 05:06:00|550.36|546.36|550.24|546.24|550.39|546.39|550.2|546.2|22
1617512770000|2021-04-04 05:06:10|550.22|546.22|549.92|545.92|550.24|546.24|549.92|545.92|24
1617512780000|2021-04-04 05:06:20|549.86|545.86|549.78|545.78|549.87|545.87|549.77|545.77|19
1617512790000|2021-04-04 05:06:30|549.79|545.79|549.94|545.94|549.94|545.94|549.79|545.79|15
1617512800000|2021-04-04 05:06:40|549.93|545.93|549.82|545.82|549.99|545.99|549.82|545.82|22
1617512810000|2021-04-04 05:06:50|549.8|545.8|549.59|545.59|549.83|545.83|549.59|545.59|15
1617512820000|2021-04-04 05:07:00|549.5|545.5|549.44|545.44|549.5|545.5|549.32|545.32|23
1617512830000|2021-04-04 05:07:10|549.42|545.42|549.49|545.49|549.49|545.49|549.42|545.42|22
1617512840000|2021-04-04 05:07:20|549.47|545.47|549.14|545.14|549.47|545.47|549.14|545.14|22
1617512850000|2021-04-04 05:07:30|549.21|545.21|549.21|545.21|549.24|545.24|549.18|545.18|20
1617512860000|2021-04-04 05:07:40|549.22|545.22|549.2|545.2|549.29|545.29|549.18|545.18|17
1617512870000|2021-04-04 05:07:50|549.21|545.21|549.2|545.2|549.23|545.23|549.17|545.17|21
1617512880000|2021-04-04 05:08:00|549.21|545.21|549.18|545.18|549.22|545.22|549.17|545.17|14
1617512890000|2021-04-04 05:08:10|549.16|545.16|549.1|545.1|549.16|545.16|549.09|545.09|12
1617512900000|2021-04-04 05:08:20|549.05|545.05|549.03|545.03|549.05|545.05|549.01|545.01|9
1617512910000|2021-04-04 05:08:30|549.02|545.02|549.01|545.01|549.04|545.04|549.01|545.01|13
1617512920000|2021-04-04 05:08:40|549|545|549.01|545.01|549.05|545.05|549|545|15
1617512930000|2021-04-04 05:08:50|549.04|545.04|549.03|545.03|549.06|545.06|549.03|545.03|18
1617512940000|2021-04-04 05:09:00|549.04|545.04|549.02|545.02|549.06|545.06|549.01|545.01|18
1617512950000|2021-04-04 05:09:10|549.05|545.05|548.98|544.98|549.05|545.05|548.98|544.98|11
1617512960000|2021-04-04 05:09:20|548.96|544.96|548.96|544.96|549.06|545.06|548.94|544.94|24
1617512970000|2021-04-04 05:09:30|548.97|544.97|549.02|545.02|549.07|545.07|548.96|544.96|19
1617512980000|2021-04-04 05:09:40|548.99|544.99|548.87|544.87|548.99|544.99|548.85|544.85|9
1617512990000|2021-04-04 05:09:50|548.77|544.77|548.62|544.62|548.77|544.77|548.59|544.59|17
1617513000000|2021-04-04 05:10:00|548.61|544.61|548.61|544.61|548.63|544.63|548.6|544.6|12
1617513010000|2021-04-04 05:10:10|548.62|544.62|548.6|544.6|548.62|544.62|548.59|544.59|17
1617513020000|2021-04-04 05:10:20|548.59|544.59|548.5|544.5|548.6|544.6|548.5|544.5|8
1617513030000|2021-04-04 05:10:30|548.49|544.49|548.36|544.36|548.49|544.49|548.31|544.31|11
1617513040000|2021-04-04 05:10:40|548.37|544.37|548.39|544.39|548.41|544.41|548.36|544.36|13
1617513050000|2021-04-04 05:10:50|548.4|544.4|548.35|544.35|548.43|544.43|548.34|544.34|18
1617513060000|2021-04-04 05:11:00|548.34|544.34|548.35|544.35|548.35|544.35|548.3|544.3|5
1617513070000|2021-04-04 05:11:10|548.41|544.41|548.83|544.83|548.84|544.84|548.41|544.41|19
1617513080000|2021-04-04 05:11:20|548.86|544.86|548.93|544.93|548.96|544.96|548.86|544.86|15
1617513090000|2021-04-04 05:11:30|548.92|544.92|548.94|544.94|548.94|544.94|548.9|544.9|13
1617513100000|2021-04-04 05:11:40|548.93|544.93|549.42|545.42|549.63|545.63|548.93|544.93|31
1617513110000|2021-04-04 05:11:50|549.41|545.41|549.41|545.41|549.49|545.49|549.4|545.4|20
1617513120000|2021-04-04 05:12:00|549.42|545.42|549.62|545.62|549.65|545.65|549.41|545.41|10
1617513130000|2021-04-04 05:12:10|549.6|545.6|549.89|545.89|549.89|545.89|549.44|545.44|26
1617513140000|2021-04-04 05:12:20|549.86|545.86|549.84|545.84|549.89|545.89|549.82|545.82|19
1617513150000|2021-04-04 05:12:30|549.9|545.9|549.78|545.78|549.9|545.9|549.73|545.73|20
1617513160000|2021-04-04 05:12:40|549.75|545.75|549.77|545.77|549.77|545.77|549.7|545.7|21
1617513170000|2021-04-04 05:12:50|549.76|545.76|549.63|545.63|549.78|545.78|549.62|545.62|24
1617513180000|2021-04-04 05:13:00|549.64|545.64|549.53|545.53|549.64|545.64|549.52|545.52|21
1617513190000|2021-04-04 05:13:10|549.54|545.54|549.5|545.5|549.54|545.54|549.46|545.46|14
1617513200000|2021-04-04 05:13:20|549.45|545.45|549.23|545.23|549.47|545.47|549.22|545.22|22
1617513210000|2021-04-04 05:13:30|549.22|545.22|549.13|545.13|549.22|545.22|549.12|545.12|20
1617513220000|2021-04-04 05:13:40|549.14|545.14|548.95|544.95|549.14|545.14|548.95|544.95|10
1617513230000|2021-04-04 05:13:50|548.96|544.96|548.96|544.96|548.97|544.97|548.94|544.94|21
1617513240000|2021-04-04 05:14:00|548.94|544.94|548.76|544.76|548.95|544.95|548.75|544.75|19
1617513250000|2021-04-04 05:14:10|548.75|544.75|548.59|544.59|548.78|544.78|548.59|544.59|15
1617513260000|2021-04-04 05:14:20|548.53|544.53|548.49|544.49|548.53|544.53|548.46|544.46|18
1617513270000|2021-04-04 05:14:30|548.48|544.48|548.33|544.33|548.48|544.48|548.33|544.33|15
1617513280000|2021-04-04 05:14:40|548.32|544.32|548.32|544.32|548.34|544.34|548.3|544.3|14
1617513290000|2021-04-04 05:14:50|548.33|544.33|548.35|544.35|548.39|544.39|548.33|544.33|10
1617513300000|2021-04-04 05:15:00|548.36|544.36|548.35|544.35|548.36|544.36|548.33|544.33|9
1617513310000|2021-04-04 05:15:10|548.36|544.36|548.37|544.37|548.37|544.37|548.33|544.33|7
1617513320000|2021-04-04 05:15:20|548.38|544.38|548.68|544.68|548.68|544.68|548.33|544.33|18
1617513330000|2021-04-04 05:15:30|548.69|544.69|548.83|544.83|548.83|544.83|548.69|544.69|7
1617513340000|2021-04-04 05:15:40|548.9|544.9|549.02|545.02|549.06|545.06|548.9|544.9|22
1617513350000|2021-04-04 05:15:50|549.04|545.04|548.95|544.95|549.05|545.05|548.93|544.93|22
1617513360000|2021-04-04 05:16:00|548.93|544.93|548.94|544.94|548.94|544.94|548.93|544.93|6
1617513370000|2021-04-04 05:16:10|548.93|544.93|548.96|544.96|548.98|544.98|548.93|544.93|11
1617513380000|2021-04-04 05:16:20|548.97|544.97|548.96|544.96|548.99|544.99|548.96|544.96|12
1617513390000|2021-04-04 05:16:30|548.98|544.98|548.94|544.94|548.98|544.98|548.94|544.94|10
1617513400000|2021-04-04 05:16:40|548.93|544.93|548.82|544.82|548.94|544.94|548.82|544.82|16
1617513410000|2021-04-04 05:16:50|548.85|544.85|548.83|544.83|548.85|544.85|548.81|544.81|10
1617513420000|2021-04-04 05:17:00|548.84|544.84|548.82|544.82|548.84|544.84|548.82|544.82|13
1617513430000|2021-04-04 05:17:10|548.83|544.83|548.76|544.76|548.84|544.84|548.73|544.73|14
1617513440000|2021-04-04 05:17:20|548.77|544.77|548.53|544.53|548.77|544.77|548.52|544.52|23
1617513450000|2021-04-04 05:17:30|548.54|544.54|548.74|544.74|548.74|544.74|548.54|544.54|10
1617513460000|2021-04-04 05:17:40|548.73|544.73|548.7|544.7|548.75|544.75|548.68|544.68|17
1617513470000|2021-04-04 05:17:50|548.69|544.69|548.6|544.6|548.7|544.7|548.6|544.6|10
1617513480000|2021-04-04 05:18:00|548.61|544.61|548.57|544.57|548.61|544.61|548.56|544.56|15
1617513490000|2021-04-04 05:18:10|548.58|544.58|548.51|544.51|548.58|544.58|548.49|544.49|13
1617513500000|2021-04-04 05:18:20|548.5|544.5|548.51|544.51|548.51|544.51|548.5|544.5|4
1617513510000|2021-04-04 05:18:30|548.5|544.5|548.49|544.49|548.5|544.5|548.49|544.49|8
1617513520000|2021-04-04 05:18:40|548.5|544.5|548.45|544.45|548.51|544.51|548.44|544.44|8
1617513530000|2021-04-04 05:18:50|548.44|544.44|548.33|544.33|548.44|544.44|548.33|544.33|13
1617513540000|2021-04-04 05:19:00|548.34|544.34|548.15|544.15|548.34|544.34|548.07|544.07|28
1617513550000|2021-04-04 05:19:10|548.13|544.13|548.13|544.13|548.15|544.15|548.09|544.09|9
1617513560000|2021-04-04 05:19:20|548.14|544.14|547.86|543.86|548.21|544.21|547.86|543.86|23
1617513570000|2021-04-04 05:19:30|547.85|543.85|547.82|543.82|547.86|543.86|547.81|543.81|15
1617513580000|2021-04-04 05:19:40|547.79|543.79|547.75|543.75|547.8|543.8|547.71|543.71|16
1617513590000|2021-04-04 05:19:50|547.76|543.76|547.74|543.74|547.76|543.76|547.71|543.71|13
1617513600000|2021-04-04 05:20:00|547.75|543.75|547.98|543.98|547.98|543.98|547.75|543.75|21
1617513610000|2021-04-04 05:20:10|547.97|543.97|548.02|544.02|548.02|544.02|547.96|543.96|17
1617513620000|2021-04-04 05:20:20|548.01|544.01|547.98|543.98|548.02|544.02|547.98|543.98|20
1617513630000|2021-04-04 05:20:30|547.99|543.99|548.17|544.17|548.22|544.22|547.99|543.99|25
1617513640000|2021-04-04 05:20:40|548.18|544.18|548.17|544.17|548.18|544.18|548.14|544.14|11
1617513650000|2021-04-04 05:20:50|548.16|544.16|548.08|544.08|548.16|544.16|548.07|544.07|20
1617513660000|2021-04-04 05:21:00|548.07|544.07|548.25|544.25|548.25|544.25|548.07|544.07|23
1617513670000|2021-04-04 05:21:10|548.26|544.26|548.21|544.21|548.27|544.27|548.2|544.2|9
1617513680000|2021-04-04 05:21:20|548.24|544.24|548.23|544.23|548.26|544.26|548.22|544.22|22
1617513690000|2021-04-04 05:21:30|548.25|544.25|548.31|544.31|548.35|544.35|548.25|544.25|16
1617513700000|2021-04-04 05:21:40|548.32|544.32|548.38|544.38|548.39|544.39|548.3|544.3|19
1617513710000|2021-04-04 05:21:50|548.39|544.39|548.46|544.46|548.46|544.46|548.38|544.38|13
1617513720000|2021-04-04 05:22:00|548.47|544.47|549.02|545.02|549.07|545.07|548.47|544.47|26
1617513730000|2021-04-04 05:22:10|549.03|545.03|548.99|544.99|549.03|545.03|548.84|544.84|24
1617513740000|2021-04-04 05:22:20|548.98|544.98|548.91|544.91|548.99|544.99|548.9|544.9|25
1617513750000|2021-04-04 05:22:30|548.89|544.89|548.97|544.97|548.98|544.98|548.89|544.89|16
1617513760000|2021-04-04 05:22:40|548.98|544.98|548.95|544.95|548.99|544.99|548.94|544.94|14
1617513770000|2021-04-04 05:22:50|548.92|544.92|548.7|544.7|548.92|544.92|548.65|544.65|28
1617513780000|2021-04-04 05:23:00|548.69|544.69|548.57|544.57|548.69|544.69|548.43|544.43|20
1617513790000|2021-04-04 05:23:10|548.56|544.56|548.1|544.1|548.56|544.56|548.09|544.09|25
1617513800000|2021-04-04 05:23:20|548.08|544.08|548.02|544.02|548.08|544.08|548.01|544.01|23
1617513810000|2021-04-04 05:23:30|548.04|544.04|548.01|544.01|548.07|544.07|548.01|544.01|18
1617513820000|2021-04-04 05:23:40|548|544|547.81|543.81|548.01|544.01|547.81|543.81|19
1617513830000|2021-04-04 05:23:50|547.82|543.82|547.81|543.81|547.83|543.83|547.81|543.81|22
1617513840000|2021-04-04 05:24:00|547.8|543.8|547.88|543.88|547.89|543.89|547.78|543.78|19
1617513850000|2021-04-04 05:24:10|547.87|543.87|547.74|543.74|547.87|543.87|547.69|543.69|26
1617513860000|2021-04-04 05:24:20|547.75|543.75|547.38|543.38|547.75|543.75|547.38|543.38|15
1617513870000|2021-04-04 05:24:30|547.35|543.35|547.26|543.26|547.64|543.64|547.2|543.2|24
1617513880000|2021-04-04 05:24:40|547.28|543.28|547.26|543.26|547.55|543.55|547.23|543.23|26
1617513890000|2021-04-04 05:24:50|547.25|543.25|547.25|543.25|547.26|543.26|547.23|543.23|22
1617513900000|2021-04-04 05:25:00|547.27|543.27|547.25|543.25|547.53|543.53|547.25|543.25|20
1617513910000|2021-04-04 05:25:10|547.23|543.23|547.26|543.26|547.28|543.28|547.23|543.23|16
1617513920000|2021-04-04 05:25:20|547.25|543.25|547.23|543.23|547.28|543.28|547.23|543.23|8
1617513930000|2021-04-04 05:25:30|547.24|543.24|547.19|543.19|547.24|543.24|547.18|543.18|5
1617513940000|2021-04-04 05:25:40|547.09|543.09|546.98|542.98|547.1|543.1|546.92|542.92|11
1617513950000|2021-04-04 05:25:50|546.97|542.97|547.12|543.12|547.13|543.13|546.96|542.96|17
1617513960000|2021-04-04 05:26:00|547.11|543.11|547.02|543.02|547.12|543.12|546.99|542.99|15
1617513970000|2021-04-04 05:26:10|547|543|547.04|543.04|547.06|543.06|546.99|542.99|25
1617513980000|2021-04-04 05:26:20|547.03|543.03|546.99|542.99|547.03|543.03|546.99|542.99|15
1617513990000|2021-04-04 05:26:30|546.86|542.86|546.88|542.88|546.9|542.9|546.86|542.86|13
1617514000000|2021-04-04 05:26:40|546.89|542.89|546.79|542.79|546.89|542.89|546.79|542.79|12
1617514010000|2021-04-04 05:26:50|546.78|542.78|546.77|542.77|546.97|542.97|546.76|542.76|9
1617514020000|2021-04-04 05:27:00|546.8|542.8|546.82|542.82|546.82|542.82|546.77|542.77|18
1617514030000|2021-04-04 05:27:10|546.8|542.8|546.79|542.79|546.82|542.82|546.77|542.77|21
1617514040000|2021-04-04 05:27:20|546.78|542.78|546.79|542.79|546.81|542.81|546.77|542.77|13
1617514050000|2021-04-04 05:27:30|546.78|542.78|546.77|542.77|546.79|542.79|546.74|542.74|11
1617514060000|2021-04-04 05:27:40|546.81|542.81|546.81|542.81|546.82|542.82|546.76|542.76|17
1617514070000|2021-04-04 05:27:50|546.79|542.79|546.83|542.83|546.97|542.97|546.71|542.71|16
1617514080000|2021-04-04 05:28:00|546.82|542.82|546.78|542.78|546.82|542.82|546.71|542.71|24
1617514090000|2021-04-04 05:28:10|546.77|542.77|546.72|542.72|546.78|542.78|546.68|542.68|16
1617514100000|2021-04-04 05:28:20|546.73|542.73|546.83|542.83|546.93|542.93|546.72|542.72|17
1617514110000|2021-04-04 05:28:30|546.85|542.85|547.03|543.03|547.05|543.05|546.85|542.85|23
1617514120000|2021-04-04 05:28:40|547.06|543.06|547.02|543.02|547.08|543.08|547.01|543.01|22
1617514130000|2021-04-04 05:28:50|547|543|546.98|542.98|547|543|546.91|542.91|19
1617514140000|2021-04-04 05:29:00|546.97|542.97|546.97|542.97|546.98|542.98|546.92|542.92|20
1617514150000|2021-04-04 05:29:10|547.02|543.02|547|543|547.02|543.02|546.97|542.97|10
1617514160000|2021-04-04 05:29:20|547.01|543.01|547.01|543.01|547.07|543.07|547|543|18
1617514170000|2021-04-04 05:29:30|547|543|546.99|542.99|547.01|543.01|546.98|542.98|14
1617514180000|2021-04-04 05:29:40|546.97|542.97|546.99|542.99|547|543|546.97|542.97|12
1617514190000|2021-04-04 05:29:50|546.98|542.98|546.77|542.77|546.98|542.98|546.77|542.77|21
1617514200000|2021-04-04 05:30:00|546.79|542.79|546.8|542.8|546.8|542.8|546.78|542.78|9
1617514210000|2021-04-04 05:30:10|546.79|542.79|546.68|542.68|546.79|542.79|546.68|542.68|15
1617514220000|2021-04-04 05:30:20|546.67|542.67|546.52|542.52|546.67|542.67|546.51|542.51|16
1617514230000|2021-04-04 05:30:30|546.53|542.53|546.29|542.29|546.53|542.53|546.29|542.29|14
1617514240000|2021-04-04 05:30:40|546.28|542.28|546.26|542.26|546.28|542.28|546.22|542.22|9
1617514250000|2021-04-04 05:30:50|546.25|542.25|546.11|542.11|546.25|542.25|546.11|542.11|8
1617514260000|2021-04-04 05:31:00|546.13|542.13|546.15|542.15|546.27|542.27|546.13|542.13|18
1617514270000|2021-04-04 05:31:10|546.16|542.16|546.49|542.49|546.49|542.49|546.1|542.1|24
1617514280000|2021-04-04 05:31:20|546.52|542.52|546.64|542.64|546.65|542.65|546.35|542.35|28
1617514290000|2021-04-04 05:31:30|546.63|542.63|546.58|542.58|546.63|542.63|546.54|542.54|21
1617514300000|2021-04-04 05:31:40|546.59|542.59|546.47|542.47|546.59|542.59|546.47|542.47|23
1617514310000|2021-04-04 05:31:50|546.46|542.46|546.48|542.48|546.48|542.48|546.46|542.46|14
1617514320000|2021-04-04 05:32:00|546.46|542.46|546.36|542.36|546.49|542.49|546.36|542.36|16
1617514330000|2021-04-04 05:32:10|546.35|542.35|546.24|542.24|546.35|542.35|546.24|542.24|22
1617514340000|2021-04-04 05:32:20|546.23|542.23|546.11|542.11|546.27|542.27|546.11|542.11|21
1617514350000|2021-04-04 05:32:30|546.13|542.13|545.83|541.83|546.13|542.13|545.79|541.79|18
1617514360000|2021-04-04 05:32:40|545.82|541.82|545.53|541.53|545.84|541.84|545.5|541.5|28
1617514370000|2021-04-04 05:32:50|545.52|541.52|545.12|541.12|545.63|541.63|545.12|541.12|26
1617514380000|2021-04-04 05:33:00|545.17|541.17|545.34|541.34|545.56|541.56|545.17|541.17|31
1617514390000|2021-04-04 05:33:10|545.35|541.35|545.18|541.18|545.46|541.46|545.17|541.17|30
1617514400000|2021-04-04 05:33:20|545.19|541.19|545.08|541.08|545.2|541.2|545.08|541.08|20
1617514410000|2021-04-04 05:33:30|545.12|541.12|545.05|541.05|545.13|541.13|545.05|541.05|17
1617514420000|2021-04-04 05:33:40|545.01|541.01|544.94|540.94|545.04|541.04|544.93|540.93|15
1617514430000|2021-04-04 05:33:50|544.95|540.95|544.87|540.87|544.95|540.95|544.86|540.86|14
1617514440000|2021-04-04 05:34:00|544.88|540.88|544.9|540.9|545.03|541.03|544.88|540.88|13
1617514450000|2021-04-04 05:34:10|544.89|540.89|544.93|540.93|545.01|541.01|544.88|540.88|15
1617514460000|2021-04-04 05:34:20|544.92|540.92|544.67|540.67|544.92|540.92|544.66|540.66|24
1617514470000|2021-04-04 05:34:30|544.7|540.7|544.49|540.49|544.79|540.79|544.49|540.49|23
1617514480000|2021-04-04 05:34:40|544.48|540.48|544.49|540.49|544.62|540.62|544.41|540.41|28
1617514490000|2021-04-04 05:34:50|544.47|540.47|544.63|540.63|544.73|540.73|544.45|540.45|20
1617514500000|2021-04-04 05:35:00|544.52|540.52|544.95|540.95|544.95|540.95|544.52|540.52|28
1617514510000|2021-04-04 05:35:10|544.96|540.96|545.17|541.17|545.2|541.2|544.96|540.96|24
1617514520000|2021-04-04 05:35:20|545.27|541.27|545.43|541.43|545.45|541.45|545.21|541.21|17
1617514530000|2021-04-04 05:35:30|545.42|541.42|545.14|541.14|545.42|541.42|545.09|541.09|24
1617514540000|2021-04-04 05:35:40|545.13|541.13|545.06|541.06|545.13|541.13|545.02|541.02|22
1617514550000|2021-04-04 05:35:50|544.97|540.97|544.73|540.73|544.99|540.99|544.63|540.63|28
1617514560000|2021-04-04 05:36:00|544.71|540.71|544.9|540.9|544.91|540.91|544.71|540.71|24
1617514570000|2021-04-04 05:36:10|544.91|540.91|544.75|540.75|544.93|540.93|544.73|540.73|22
1617514580000|2021-04-04 05:36:20|544.76|540.76|544.73|540.73|544.77|540.77|544.7|540.7|12
1617514590000|2021-04-04 05:36:30|544.72|540.72|544.62|540.62|544.73|540.73|544.6|540.6|10
1617514600000|2021-04-04 05:36:40|544.54|540.54|544.41|540.41|544.54|540.54|544.4|540.4|19
1617514610000|2021-04-04 05:36:50|544.42|540.42|544.26|540.26|544.43|540.43|544.24|540.24|21
1617514620000|2021-04-04 05:37:00|544.27|540.27|544.54|540.54|544.58|540.58|544.26|540.26|26
1617514630000|2021-04-04 05:37:10|544.53|540.53|544.48|540.48|544.56|540.56|544.47|540.47|22
1617514640000|2021-04-04 05:37:20|544.49|540.49|544.5|540.5|544.52|540.52|544.39|540.39|19
1617514650000|2021-04-04 05:37:30|544.48|540.48|544.46|540.46|544.53|540.53|544.45|540.45|17
1617514660000|2021-04-04 05:37:40|544.45|540.45|544.4|540.4|544.45|540.45|544.39|540.39|10
1617514670000|2021-04-04 05:37:50|544.42|540.42|544.44|540.44|544.45|540.45|544.42|540.42|13
1617514680000|2021-04-04 05:38:00|544.45|540.45|544.55|540.55|544.55|540.55|544.39|540.39|16
1617514690000|2021-04-04 05:38:10|544.59|540.59|544.72|540.72|544.73|540.73|544.57|540.57|18
1617514700000|2021-04-04 05:38:20|544.73|540.73|544.78|540.78|544.78|540.78|544.66|540.66|18
1617514710000|2021-04-04 05:38:30|544.79|540.79|544.84|540.84|544.85|540.85|544.78|540.78|21
1617514720000|2021-04-04 05:38:40|544.92|540.92|544.87|540.87|544.92|540.92|544.86|540.86|12
1617514730000|2021-04-04 05:38:50|544.88|540.88|544.65|540.65|544.89|540.89|544.6|540.6|19
1617514740000|2021-04-04 05:39:00|544.62|540.62|544.89|540.89|544.9|540.9|544.61|540.61|16
1617514750000|2021-04-04 05:39:10|544.9|540.9|544.77|540.77|544.9|540.9|544.72|540.72|17
1617514760000|2021-04-04 05:39:20|544.76|540.76|544.81|540.81|544.81|540.81|544.75|540.75|13
1617514770000|2021-04-04 05:39:30|544.83|540.83|544.89|540.89|544.89|540.89|544.83|540.83|7
1617514780000|2021-04-04 05:39:40|544.88|540.88|544.98|540.98|544.98|540.98|544.85|540.85|25
1617514790000|2021-04-04 05:39:50|544.99|540.99|544.96|540.96|545.04|541.04|544.93|540.93|28
1617514800000|2021-04-04 05:40:00|544.95|540.95|544.95|540.95|544.96|540.96|544.94|540.94|25
1617514810000|2021-04-04 05:40:10|544.94|540.94|544.96|540.96|544.97|540.97|544.92|540.92|15
1617514820000|2021-04-04 05:40:20|544.94|540.94|545.04|541.04|545.07|541.07|544.94|540.94|15
1617514830000|2021-04-04 05:40:30|545.03|541.03|545.04|541.04|545.05|541.05|545.01|541.01|11
1617514840000|2021-04-04 05:40:40|545.05|541.05|545.1|541.1|545.11|541.11|545.04|541.04|11
1617514850000|2021-04-04 05:40:50|545.09|541.09|545.2|541.2|545.2|541.2|545.08|541.08|18
1617514860000|2021-04-04 05:41:00|545.18|541.18|545.17|541.17|545.19|541.19|545.15|541.15|17
1617514870000|2021-04-04 05:41:10|545.12|541.12|544.97|540.97|545.12|541.12|544.94|540.94|19
1617514880000|2021-04-04 05:41:20|544.98|540.98|544.92|540.92|545|541|544.9|540.9|20
1617514890000|2021-04-04 05:41:30|544.96|540.96|545.01|541.01|545.02|541.02|544.96|540.96|13
1617514900000|2021-04-04 05:41:40|545.02|541.02|545.05|541.05|545.05|541.05|545.02|541.02|5
1617514910000|2021-04-04 05:41:50|545.04|541.04|545.06|541.06|545.06|541.06|545.04|541.04|5
1617514920000|2021-04-04 05:42:00|545.05|541.05|545.5|541.5|545.5|541.5|545.05|541.05|16
1617514930000|2021-04-04 05:42:10|545.49|541.49|545.51|541.51|545.54|541.54|545.49|541.49|11
1617514940000|2021-04-04 05:42:20|545.5|541.5|545.54|541.54|545.55|541.55|545.5|541.5|7
1617514950000|2021-04-04 05:42:30|545.55|541.55|545.64|541.64|545.68|541.68|545.55|541.55|20
1617514960000|2021-04-04 05:42:40|545.68|541.68|545.64|541.64|545.68|541.68|545.63|541.63|6
1617514970000|2021-04-04 05:42:50|545.63|541.63|545.64|541.64|545.64|541.64|545.63|541.63|2
1617514990000|2021-04-04 05:43:10|545.63|541.63|545.77|541.77|545.77|541.77|545.63|541.63|4
1617515000000|2021-04-04 05:43:20|545.78|541.78|545.82|541.82|545.82|541.82|545.78|541.78|4
1617515010000|2021-04-04 05:43:30|545.84|541.84|546.3|542.3|546.3|542.3|545.84|541.84|24
1617515020000|2021-04-04 05:43:40|546.29|542.29|546.36|542.36|546.36|542.36|546.29|542.29|15
1617515030000|2021-04-04 05:43:50|546.37|542.37|546.61|542.61|546.69|542.69|546.35|542.35|12
1617515040000|2021-04-04 05:44:00|546.65|542.65|546.91|542.91|546.91|542.91|546.61|542.61|16
1617515050000|2021-04-04 05:44:10|546.88|542.88|546.94|542.94|546.94|542.94|546.87|542.87|22
1617515060000|2021-04-04 05:44:20|546.95|542.95|546.94|542.94|546.96|542.96|546.92|542.92|13
1617515070000|2021-04-04 05:44:30|546.93|542.93|546.98|542.98|546.98|542.98|546.93|542.93|14
1617515080000|2021-04-04 05:44:40|546.99|542.99|546.98|542.98|546.99|542.99|546.92|542.92|18
1617515090000|2021-04-04 05:44:50|546.96|542.96|547.22|543.22|547.22|543.22|546.95|542.95|15
1617515100000|2021-04-04 05:45:00|547.21|543.21|547.18|543.18|547.22|543.22|547.16|543.16|20
1617515110000|2021-04-04 05:45:10|547.19|543.19|547.25|543.25|547.25|543.25|547.19|543.19|13
1617515120000|2021-04-04 05:45:20|547.29|543.29|547.35|543.35|547.42|543.42|547.29|543.29|21
1617515130000|2021-04-04 05:45:30|547.33|543.33|547.49|543.49|547.49|543.49|547.33|543.33|19
1617515140000|2021-04-04 05:45:40|547.48|543.48|547.5|543.5|547.5|543.5|547.48|543.48|9
1617515150000|2021-04-04 05:45:50|547.49|543.49|547.68|543.68|547.75|543.75|547.49|543.49|13
1617515160000|2021-04-04 05:46:00|547.7|543.7|547.74|543.74|547.76|543.76|547.67|543.67|11
1617515170000|2021-04-04 05:46:10|547.75|543.75|547.72|543.72|547.75|543.75|547.72|543.72|8
1617515180000|2021-04-04 05:46:20|547.71|543.71|547.83|543.83|547.84|543.84|547.71|543.71|18
1617515190000|2021-04-04 05:46:30|547.85|543.85|547.94|543.94|547.95|543.95|547.83|543.83|7
1617515200000|2021-04-04 05:46:40|547.92|543.92|548.05|544.05|548.09|544.09|547.91|543.91|13
1617515210000|2021-04-04 05:46:50|548.08|544.08|548.13|544.13|548.14|544.14|548.08|544.08|4
1617515220000|2021-04-04 05:47:00|548.14|544.14|547.94|543.94|548.14|544.14|547.91|543.91|9
1617515230000|2021-04-04 05:47:10|547.93|543.93|547.99|543.99|548.02|544.02|547.93|543.93|14
1617515240000|2021-04-04 05:47:20|548|544|547.98|543.98|548|544|547.98|543.98|11
1617515250000|2021-04-04 05:47:30|547.99|543.99|547.92|543.92|547.99|543.99|547.9|543.9|16
1617515260000|2021-04-04 05:47:40|547.91|543.91|547.57|543.57|547.92|543.92|547.57|543.57|24
1617515270000|2021-04-04 05:47:50|547.58|543.58|547.41|543.41|547.64|543.64|547.36|543.36|21
1617515280000|2021-04-04 05:48:00|547.42|543.42|547.6|543.6|547.6|543.6|547.4|543.4|19
1617515290000|2021-04-04 05:48:10|547.54|543.54|547.64|543.64|547.68|543.68|547.54|543.54|30
1617515300000|2021-04-04 05:48:20|547.66|543.66|547.67|543.67|547.7|543.7|547.64|543.64|19
1617515310000|2021-04-04 05:48:30|547.66|543.66|547.75|543.75|547.76|543.76|547.66|543.66|10
1617515320000|2021-04-04 05:48:40|547.74|543.74|548|544|548.08|544.08|547.74|543.74|25
1617515330000|2021-04-04 05:48:50|547.95|543.95|548.4|544.4|548.44|544.44|547.95|543.95|9
1617515340000|2021-04-04 05:49:00|548.66|544.66|548.89|544.89|548.9|544.9|548.66|544.66|8
1617515350000|2021-04-04 05:49:10|548.9|544.9|549.23|545.23|549.23|545.23|548.89|544.89|20
1617515360000|2021-04-04 05:49:20|549.17|545.17|549.23|545.23|549.25|545.25|549.12|545.12|6
1617515370000|2021-04-04 05:49:30|549.21|545.21|549.3|545.3|549.3|545.3|549.21|545.21|2
1617515380000|2021-04-04 05:49:40|549.47|545.47|550.05|546.05|550.05|546.05|549.47|545.47|16
1617515390000|2021-04-04 05:49:50|550.09|546.09|550.6|546.6|550.61|546.61|550.08|546.08|29
1617515400000|2021-04-04 05:50:00|550.66|546.66|550.35|546.35|550.68|546.68|550.18|546.18|24
1617515410000|2021-04-04 05:50:10|550.34|546.34|550|546|550.34|546.34|550|546|15
1617515420000|2021-04-04 05:50:20|549.93|545.93|550.04|546.04|550.08|546.08|549.93|545.93|22
1617515430000|2021-04-04 05:50:30|550.03|546.03|549.39|545.39|550.05|546.05|549.22|545.22|29
1617515440000|2021-04-04 05:50:40|549.34|545.34|549.27|545.27|549.41|545.41|549.22|545.22|28
1617515450000|2021-04-04 05:50:50|549.28|545.28|549.11|545.11|549.29|545.29|549.11|545.11|16
1617515460000|2021-04-04 05:51:00|549.12|545.12|549.03|545.03|549.15|545.15|548.99|544.99|22
1617515470000|2021-04-04 05:51:10|549.04|545.04|548.83|544.83|549.04|545.04|548.81|544.81|17
1617515480000|2021-04-04 05:51:20|548.82|544.82|548.74|544.74|548.82|544.82|548.73|544.73|13
1617515490000|2021-04-04 05:51:30|548.73|544.73|548.78|544.78|548.79|544.79|548.73|544.73|12
1617515500000|2021-04-04 05:51:40|548.75|544.75|548.74|544.74|548.75|544.75|548.74|544.74|2
1617515510000|2021-04-04 05:51:50|548.73|544.73|548.62|544.62|548.73|544.73|548.61|544.61|11
1617515520000|2021-04-04 05:52:00|548.63|544.63|548.6|544.6|548.63|544.63|548.58|544.58|4
1617515530000|2021-04-04 05:52:10|548.59|544.59|548.59|544.59|548.62|544.62|548.49|544.49|13
1617515540000|2021-04-04 05:52:20|548.57|544.57|548.74|544.74|548.79|544.79|548.56|544.56|13
1617515550000|2021-04-04 05:52:30|548.75|544.75|548.77|544.77|548.77|544.77|548.73|544.73|8
1617515560000|2021-04-04 05:52:40|548.79|544.79|548.77|544.77|548.79|544.79|548.73|544.73|5
1617515570000|2021-04-04 05:52:50|548.78|544.78|548.7|544.7|548.78|544.78|548.7|544.7|11
1617515580000|2021-04-04 05:53:00|548.71|544.71|548.65|544.65|548.72|544.72|548.65|544.65|10
1617515590000|2021-04-04 05:53:10|548.63|544.63|548.48|544.48|548.64|544.64|548.4|544.4|14
1617515600000|2021-04-04 05:53:20|548.46|544.46|548.1|544.1|548.46|544.46|548.1|544.1|14
1617515610000|2021-04-04 05:53:30|548.07|544.07|548.02|544.02|548.13|544.13|548.02|544.02|13
1617515620000|2021-04-04 05:53:40|548|544|547.86|543.86|548.01|544.01|547.86|543.86|7
1617515630000|2021-04-04 05:53:50|547.85|543.85|547.79|543.79|547.85|543.85|547.76|543.76|17
1617515640000|2021-04-04 05:54:00|547.83|543.83|548.03|544.03|548.11|544.11|547.78|543.78|15
1617515650000|2021-04-04 05:54:10|548.04|544.04|547.9|543.9|548.04|544.04|547.84|543.84|21
1617515660000|2021-04-04 05:54:20|547.91|543.91|547.44|543.44|547.91|543.91|547.42|543.42|27
1617515670000|2021-04-04 05:54:30|547.42|543.42|547.42|543.42|547.44|543.44|547.41|543.41|13
1617515680000|2021-04-04 05:54:40|547.43|543.43|547.41|543.41|547.43|543.43|547.41|543.41|9
1617515690000|2021-04-04 05:54:50|547.42|543.42|547.42|543.42|547.42|543.42|547.42|543.42|1
1617515700000|2021-04-04 05:55:00|547.41|543.41|547.41|543.41|547.43|543.43|547.38|543.38|15
1617515710000|2021-04-04 05:55:10|547.43|543.43|547.39|543.39|547.43|543.43|547.39|543.39|15
1617515720000|2021-04-04 05:55:20|547.38|543.38|546.93|542.93|547.38|543.38|546.92|542.92|21
1617515730000|2021-04-04 05:55:30|546.92|542.92|546.88|542.88|546.94|542.94|546.86|542.86|19
1617515740000|2021-04-04 05:55:40|546.89|542.89|546.85|542.85|547|543|546.85|542.85|27
1617515750000|2021-04-04 05:55:50|546.82|542.82|546.76|542.76|546.82|542.82|546.61|542.61|22
1617515760000|2021-04-04 05:56:00|546.75|542.75|546.63|542.63|546.8|542.8|546.62|542.62|20
1617515770000|2021-04-04 05:56:10|546.62|542.62|546.29|542.29|546.62|542.62|546.29|542.29|14
1617515780000|2021-04-04 05:56:20|546.3|542.3|546.1|542.1|546.3|542.3|546.1|542.1|3
1617515790000|2021-04-04 05:56:30|546.08|542.08|546.09|542.09|546.09|542.09|546.08|542.08|2
1617515800000|2021-04-04 05:56:40|546.08|542.08|545.9|541.9|546.08|542.08|545.9|541.9|8
1617515810000|2021-04-04 05:56:50|545.91|541.91|546.05|542.05|546.05|542.05|545.88|541.88|10
1617515820000|2021-04-04 05:57:00|546.1|542.1|546.16|542.16|546.2|542.2|546.1|542.1|18
1617515830000|2021-04-04 05:57:10|546.19|542.19|546.21|542.21|546.29|542.29|546.17|542.17|26
1617515840000|2021-04-04 05:57:20|546.2|542.2|546.37|542.37|546.37|542.37|546.19|542.19|15
1617515850000|2021-04-04 05:57:30|546.36|542.36|546.32|542.32|546.37|542.37|546.32|542.32|6
1617515860000|2021-04-04 05:57:40|546.33|542.33|546.31|542.31|546.33|542.33|546.3|542.3|6
1617515870000|2021-04-04 05:57:50|546.29|542.29|546.46|542.46|546.46|542.46|546.28|542.28|17
1617515880000|2021-04-04 05:58:00|546.48|542.48|546.68|542.68|546.69|542.69|546.45|542.45|24
1617515890000|2021-04-04 05:58:10|546.67|542.67|546.75|542.75|546.78|542.78|546.67|542.67|14
1617515900000|2021-04-04 05:58:20|546.74|542.74|547.05|543.05|547.05|543.05|546.73|542.73|23
1617515910000|2021-04-04 05:58:30|547.06|543.06|547.06|543.06|547.12|543.12|547.06|543.06|13
1617515920000|2021-04-04 05:58:40|547.05|543.05|547.09|543.09|547.11|543.11|547.04|543.04|11
1617515930000|2021-04-04 05:58:50|547.08|543.08|547.33|543.33|547.34|543.34|547.02|543.02|26
1617515940000|2021-04-04 05:59:00|547.57|543.57|547.42|543.42|547.57|543.57|547.32|543.32|16
1617515950000|2021-04-04 05:59:10|547.51|543.51|547.33|543.33|547.51|543.51|547.19|543.19|22
1617515960000|2021-04-04 05:59:20|547.32|543.32|547.3|543.3|547.39|543.39|547.27|543.27|18
1617515970000|2021-04-04 05:59:30|547.31|543.31|547.31|543.31|547.34|543.34|547.23|543.23|14
1617515980000|2021-04-04 05:59:40|547.3|543.3|547.26|543.26|547.34|543.34|547.24|543.24|16
1617515990000|2021-04-04 05:59:50|547.24|543.24|547.25|543.25|547.25|543.25|547.23|543.23|9
1617516000000|2021-04-04 06:00:00|546.95|542.95|546.84|542.84|546.98|542.98|546.82|542.82|15
1617516010000|2021-04-04 06:00:10|546.85|542.85|546.66|542.66|546.86|542.86|546.53|542.53|18
1617516020000|2021-04-04 06:00:20|546.69|542.69|546.38|542.38|546.69|542.69|546.38|542.38|19
1617516030000|2021-04-04 06:00:30|546.33|542.33|546.27|542.27|546.39|542.39|546.18|542.18|26
1617516040000|2021-04-04 06:00:40|546.26|542.26|546.43|542.43|546.48|542.48|546.26|542.26|22
1617516050000|2021-04-04 06:00:50|546.44|542.44|546.72|542.72|546.77|542.77|546.43|542.43|19
1617516060000|2021-04-04 06:01:00|546.7|542.7|546.39|542.39|546.7|542.7|546.39|542.39|15
1617516070000|2021-04-04 06:01:10|546.38|542.38|546.13|542.13|546.46|542.46|546.12|542.12|15
1617516080000|2021-04-04 06:01:20|546.12|542.12|546.23|542.23|546.26|542.26|546.11|542.11|11
1617516090000|2021-04-04 06:01:30|546.22|542.22|546.25|542.25|546.25|542.25|546.22|542.22|8
1617516100000|2021-04-04 06:01:40|546.24|542.24|546.3|542.3|546.33|542.33|546.24|542.24|8
1617516110000|2021-04-04 06:01:50|546.32|542.32|546.45|542.45|546.47|542.47|546.32|542.32|20
1617516120000|2021-04-04 06:02:00|546.43|542.43|546.56|542.56|546.62|542.62|546.43|542.43|18
1617516130000|2021-04-04 06:02:10|546.54|542.54|546.72|542.72|546.72|542.72|546.54|542.54|13
1617516140000|2021-04-04 06:02:20|546.73|542.73|547.08|543.08|547.1|543.1|546.72|542.72|18
1617516150000|2021-04-04 06:02:30|547.1|543.1|547.37|543.37|547.4|543.4|547.1|543.1|18
1617516160000|2021-04-04 06:02:40|547.36|543.36|547.58|543.58|547.58|543.58|547.34|543.34|24
1617516170000|2021-04-04 06:02:50|547.55|543.55|547.65|543.65|547.65|543.65|547.48|543.48|24
1617516180000|2021-04-04 06:03:00|547.63|543.63|547.74|543.74|547.74|543.74|547.63|543.63|8
1617516190000|2021-04-04 06:03:10|547.73|543.73|547.9|543.9|547.9|543.9|547.73|543.73|19
1617516200000|2021-04-04 06:03:20|547.89|543.89|548.35|544.35|548.35|544.35|547.87|543.87|19
1617516210000|2021-04-04 06:03:30|548.36|544.36|548.36|544.36|548.44|544.44|548.32|544.32|14
1617516220000|2021-04-04 06:03:40|548.34|544.34|548.51|544.51|548.51|544.51|548.32|544.32|16
1617516230000|2021-04-04 06:03:50|548.5|544.5|548.47|544.47|548.5|544.5|548.43|544.43|12
1617516240000|2021-04-04 06:04:00|548.44|544.44|548.09|544.09|548.46|544.46|548.07|544.07|25
1617516250000|2021-04-04 06:04:10|548.13|544.13|548.14|544.14|548.24|544.24|548.12|544.12|22
1617516260000|2021-04-04 06:04:20|548.15|544.15|548.41|544.41|548.42|544.42|548.15|544.15|28
1617516270000|2021-04-04 06:04:30|548.4|544.4|548.38|544.38|548.4|544.4|548.38|544.38|13
1617516280000|2021-04-04 06:04:40|548.4|544.4|548.4|544.4|548.4|544.4|548.32|544.32|16
1617516290000|2021-04-04 06:04:50|548.41|544.41|548.66|544.66|548.66|544.66|548.4|544.4|17
1617516300000|2021-04-04 06:05:00|548.62|544.62|549.09|545.09|549.09|545.09|548.62|544.62|18
1617516310000|2021-04-04 06:05:10|549.39|545.39|549.52|545.52|549.54|545.54|549.35|545.35|22
1617516320000|2021-04-04 06:05:20|549.53|545.53|549.72|545.72|549.72|545.72|549.39|545.39|16
1617516330000|2021-04-04 06:05:30|549.74|545.74|549.6|545.6|549.74|545.74|549.6|545.6|24
1617516340000|2021-04-04 06:05:40|549.61|545.61|549.75|545.75|549.79|545.79|549.61|545.61|13
1617516350000|2021-04-04 06:05:50|549.73|545.73|549.73|545.73|549.77|545.77|549.67|545.67|13
1617516360000|2021-04-04 06:06:00|549.74|545.74|549.97|545.97|549.97|545.97|549.74|545.74|14
1617516370000|2021-04-04 06:06:10|549.95|545.95|549.65|545.65|549.97|545.97|549.65|545.65|13
1617516380000|2021-04-04 06:06:20|549.62|545.62|549.37|545.37|549.62|545.62|549.37|545.37|9
1617516390000|2021-04-04 06:06:30|549.44|545.44|549.37|545.37|549.44|545.44|549.27|545.27|16
1617516400000|2021-04-04 06:06:40|549.39|545.39|549.25|545.25|549.42|545.42|549.25|545.25|14
1617516410000|2021-04-04 06:06:50|549.24|545.24|548.84|544.84|549.27|545.27|548.77|544.77|23
1617516420000|2021-04-04 06:07:00|548.86|544.86|548.66|544.66|548.88|544.88|548.62|544.62|18
1617516430000|2021-04-04 06:07:10|548.64|544.64|548.35|544.35|548.64|544.64|548.35|544.35|18
1617516440000|2021-04-04 06:07:20|548.34|544.34|547.94|543.94|548.34|544.34|547.89|543.89|21
1617516450000|2021-04-04 06:07:30|547.91|543.91|547.7|543.7|548.01|544.01|547.68|543.68|19
1617516460000|2021-04-04 06:07:40|547.66|543.66|547.63|543.63|547.74|543.74|547.61|543.61|20
1617516470000|2021-04-04 06:07:50|547.62|543.62|547.31|543.31|547.62|543.62|547.31|543.31|20
1617516480000|2021-04-04 06:08:00|547.32|543.32|547.28|543.28|547.38|543.38|547.13|543.13|29
1617516490000|2021-04-04 06:08:10|547.25|543.25|547.34|543.34|547.43|543.43|547.25|543.25|24
1617516500000|2021-04-04 06:08:20|547.33|543.33|547.29|543.29|547.37|543.37|547.29|543.29|22
1617516510000|2021-04-04 06:08:30|547.3|543.3|547.25|543.25|547.3|543.3|547.25|543.25|11
1617516520000|2021-04-04 06:08:40|547.23|543.23|547.25|543.25|547.25|543.25|547.11|543.11|23
1617516530000|2021-04-04 06:08:50|547.28|543.28|547.23|543.23|547.3|543.3|547.19|543.19|24
1617516540000|2021-04-04 06:09:00|547.24|543.24|547.29|543.29|547.29|543.29|547.21|543.21|13
1617516550000|2021-04-04 06:09:10|547.27|543.27|547.34|543.34|547.35|543.35|547.26|543.26|14
1617516560000|2021-04-04 06:09:20|547.35|543.35|547.22|543.22|547.35|543.35|547.22|543.22|11
1617516570000|2021-04-04 06:09:30|547.05|543.05|547.18|543.18|547.25|543.25|547.05|543.05|25
1617516580000|2021-04-04 06:09:40|547.23|543.23|547.19|543.19|547.29|543.29|547.17|543.17|26
1617516590000|2021-04-04 06:09:50|547.18|543.18|547.12|543.12|547.19|543.19|547.08|543.08|27
1617516600000|2021-04-04 06:10:00|547.11|543.11|547.2|543.2|547.22|543.22|547.08|543.08|16
1617516610000|2021-04-04 06:10:10|547.19|543.19|547.13|543.13|547.22|543.22|547.1|543.1|13
1617516620000|2021-04-04 06:10:20|547.12|543.12|547.03|543.03|547.12|543.12|547.03|543.03|6
1617516630000|2021-04-04 06:10:30|547.02|543.02|546.96|542.96|547.02|543.02|546.94|542.94|6
1617516640000|2021-04-04 06:10:40|546.95|542.95|546.92|542.92|546.97|542.97|546.92|542.92|11
1617516650000|2021-04-04 06:10:50|546.93|542.93|546.92|542.92|546.93|542.93|546.91|542.91|6
1617516660000|2021-04-04 06:11:00|546.91|542.91|546.44|542.44|546.91|542.91|546.44|542.44|27
1617516670000|2021-04-04 06:11:10|546.46|542.46|546.43|542.43|546.47|542.47|546.39|542.39|22
1617516680000|2021-04-04 06:11:20|546.44|542.44|546.33|542.33|546.44|542.44|546.24|542.24|15
1617516690000|2021-04-04 06:11:30|546.32|542.32|545.96|541.96|546.32|542.32|545.85|541.85|16
1617516700000|2021-04-04 06:11:40|545.97|541.97|545.92|541.92|545.97|541.97|545.91|541.91|8
1617516710000|2021-04-04 06:11:50|545.9|541.9|545.66|541.66|546.08|542.08|545.66|541.66|17
1617516720000|2021-04-04 06:12:00|545.67|541.67|545.9|541.9|545.92|541.92|545.66|541.66|16
1617516730000|2021-04-04 06:12:10|545.89|541.89|545.73|541.73|545.9|541.9|545.69|541.69|20
1617516740000|2021-04-04 06:12:20|545.58|541.58|545.61|541.61|545.62|541.62|545.44|541.44|22
1617516750000|2021-04-04 06:12:30|545.62|541.62|545.73|541.73|545.74|541.74|545.49|541.49|29
1617516760000|2021-04-04 06:12:40|545.68|541.68|545.62|541.62|545.76|541.76|545.6|541.6|19
1617516770000|2021-04-04 06:12:50|545.63|541.63|545.64|541.64|545.64|541.64|545.6|541.6|9
1617516780000|2021-04-04 06:13:00|545.65|541.65|545.81|541.81|545.81|541.81|545.65|541.65|21
1617516790000|2021-04-04 06:13:10|545.8|541.8|545.65|541.65|545.8|541.8|545.64|541.64|12
1617516800000|2021-04-04 06:13:20|545.64|541.64|545.8|541.8|545.82|541.82|545.64|541.64|12
1617516810000|2021-04-04 06:13:30|545.84|541.84|545.94|541.94|545.95|541.95|545.79|541.79|20
1617516820000|2021-04-04 06:13:40|546|542|546.1|542.1|546.12|542.12|545.98|541.98|13
1617516830000|2021-04-04 06:13:50|546.11|542.11|546.23|542.23|546.23|542.23|546.11|542.11|12
1617516840000|2021-04-04 06:14:00|546.24|542.24|546.12|542.12|546.24|542.24|546.11|542.11|17
1617516850000|2021-04-04 06:14:10|546.11|542.11|546.1|542.1|546.12|542.12|546.09|542.09|5
1617516860000|2021-04-04 06:14:20|546.12|542.12|546.1|542.1|546.13|542.13|546.06|542.06|16
1617516870000|2021-04-04 06:14:30|546.09|542.09|545.94|541.94|546.12|542.12|545.94|541.94|15
1617516880000|2021-04-04 06:14:40|545.93|541.93|545.96|541.96|545.97|541.97|545.92|541.92|7
1617516890000|2021-04-04 06:14:50|545.97|541.97|546.08|542.08|546.08|542.08|545.94|541.94|10
1617516900000|2021-04-04 06:15:00|546.09|542.09|546.25|542.25|546.27|542.27|546.09|542.09|24
1617516910000|2021-04-04 06:15:10|546.26|542.26|546.28|542.28|546.29|542.29|546.25|542.25|15
1617516920000|2021-04-04 06:15:20|546.31|542.31|546.15|542.15|546.35|542.35|546.12|542.12|25
1617516930000|2021-04-04 06:15:30|546.14|542.14|545.94|541.94|546.14|542.14|545.93|541.93|15
1617516940000|2021-04-04 06:15:40|545.95|541.95|546.07|542.07|546.15|542.15|545.94|541.94|23
1617516950000|2021-04-04 06:15:50|546.04|542.04|545.67|541.67|546.04|542.04|545.67|541.67|26
1617516960000|2021-04-04 06:16:00|545.66|541.66|545.56|541.56|545.66|541.66|545.4|541.4|32
1617516970000|2021-04-04 06:16:10|545.55|541.55|545.5|541.5|545.56|541.56|545.42|541.42|28
1617516980000|2021-04-04 06:16:20|545.47|541.47|545.78|541.78|545.78|541.78|545.47|541.47|23
1617516990000|2021-04-04 06:16:30|545.83|541.83|545.78|541.78|545.84|541.84|545.78|541.78|13
1617517000000|2021-04-04 06:16:40|545.77|541.77|545.69|541.69|545.77|541.77|545.58|541.58|13
1617517010000|2021-04-04 06:16:50|545.67|541.67|545.51|541.51|545.71|541.71|545.51|541.51|16
1617517020000|2021-04-04 06:17:00|545.52|541.52|545.52|541.52|545.54|541.54|545.5|541.5|15
1617517030000|2021-04-04 06:17:10|545.51|541.51|545.5|541.5|545.52|541.52|545.49|541.49|6
1617517040000|2021-04-04 06:17:20|545.49|541.49|545.47|541.47|545.51|541.51|545.47|541.47|9
1617517050000|2021-04-04 06:17:30|545.48|541.48|545.2|541.2|545.5|541.5|545.19|541.19|27
1617517060000|2021-04-04 06:17:40|545.22|541.22|545.12|541.12|545.25|541.25|545.08|541.08|27
1617517070000|2021-04-04 06:17:50|545.17|541.17|545.29|541.29|545.29|541.29|545.12|541.12|23
1617517080000|2021-04-04 06:18:00|545.26|541.26|545.15|541.15|545.26|541.26|545.14|541.14|17
1617517090000|2021-04-04 06:18:10|545.18|541.18|545.36|541.36|545.36|541.36|545.11|541.11|25
1617517100000|2021-04-04 06:18:20|545.32|541.32|545.55|541.55|545.56|541.56|545.29|541.29|16
1617517110000|2021-04-04 06:18:30|545.53|541.53|545.43|541.43|545.53|541.53|545.28|541.28|19
1617517120000|2021-04-04 06:18:40|545.41|541.41|545.39|541.39|545.46|541.46|545.38|541.38|13
1617517130000|2021-04-04 06:18:50|545.38|541.38|545.4|541.4|545.4|541.4|545.37|541.37|17
1617517140000|2021-04-04 06:19:00|545.42|541.42|545.44|541.44|545.47|541.47|545.41|541.41|13
1617517150000|2021-04-04 06:19:10|545.43|541.43|545.57|541.57|545.57|541.57|545.42|541.42|16
1617517160000|2021-04-04 06:19:20|545.63|541.63|545.86|541.86|545.87|541.87|545.6|541.6|11
1617517170000|2021-04-04 06:19:30|545.8|541.8|545.7|541.7|545.84|541.84|545.7|541.7|11
1617517180000|2021-04-04 06:19:40|545.67|541.67|545.64|541.64|545.67|541.67|545.64|541.64|4
1617517190000|2021-04-04 06:19:50|545.6|541.6|545.61|541.61|545.62|541.62|545.6|541.6|4
1617517200000|2021-04-04 06:20:00|545.62|541.62|545.58|541.58|545.68|541.68|545.58|541.58|6
1617517210000|2021-04-04 06:20:10|545.57|541.57|545.56|541.56|545.57|541.57|545.56|541.56|2
1617517220000|2021-04-04 06:20:20|545.55|541.55|545.53|541.53|545.55|541.55|545.53|541.53|3
1617517230000|2021-04-04 06:20:30|545.3|541.3|545.34|541.34|545.41|541.41|545.27|541.27|17
1617517240000|2021-04-04 06:20:40|545.33|541.33|545.38|541.38|545.55|541.55|545.33|541.33|21
1617517250000|2021-04-04 06:20:50|545.35|541.35|545.09|541.09|545.35|541.35|545.09|541.09|16
1617517260000|2021-04-04 06:21:00|545.06|541.06|545.03|541.03|545.09|541.09|545.01|541.01|14
1617517270000|2021-04-04 06:21:10|545.07|541.07|545.04|541.04|545.07|541.07|545.03|541.03|4
1617517280000|2021-04-04 06:21:20|544.86|540.86|544.84|540.84|544.86|540.86|544.84|540.84|5
1617517290000|2021-04-04 06:21:30|544.9|540.9|544.84|540.84|544.9|540.9|544.84|540.84|3
1617517300000|2021-04-04 06:21:40|544.85|540.85|544.88|540.88|544.92|540.92|544.85|540.85|9
1617517310000|2021-04-04 06:21:50|544.82|540.82|544.81|540.81|544.82|540.82|544.8|540.8|4
1617517320000|2021-04-04 06:22:00|544.83|540.83|544.88|540.88|544.96|540.96|544.83|540.83|23
1617517330000|2021-04-04 06:22:10|544.85|540.85|545.4|541.4|545.42|541.42|544.85|540.85|29
1617517340000|2021-04-04 06:22:20|545.39|541.39|545.13|541.13|545.39|541.39|545.13|541.13|29
1617517350000|2021-04-04 06:22:30|545.12|541.12|545.11|541.11|545.18|541.18|545.03|541.03|19
1617517360000|2021-04-04 06:22:40|545.12|541.12|545.3|541.3|545.31|541.31|545.12|541.12|23
1617517370000|2021-04-04 06:22:50|545.29|541.29|545.5|541.5|545.5|541.5|545.27|541.27|25
1617517380000|2021-04-04 06:23:00|545.49|541.49|545.72|541.72|545.76|541.76|545.43|541.43|27
1617517390000|2021-04-04 06:23:10|545.73|541.73|545.83|541.83|545.85|541.85|545.71|541.71|12
1617517400000|2021-04-04 06:23:20|545.84|541.84|545.85|541.85|545.92|541.92|545.83|541.83|17
1617517410000|2021-04-04 06:23:30|545.86|541.86|545.85|541.85|545.87|541.87|545.84|541.84|4
1617517420000|2021-04-04 06:23:40|545.84|541.84|545.8|541.8|545.84|541.84|545.69|541.69|18
1617517430000|2021-04-04 06:23:50|545.79|541.79|545.8|541.8|545.81|541.81|545.79|541.79|6
1617517440000|2021-04-04 06:24:00|545.79|541.79|545.77|541.77|545.82|541.82|545.77|541.77|9
1617517450000|2021-04-04 06:24:10|545.78|541.78|545.82|541.82|545.83|541.83|545.74|541.74|14
1617517460000|2021-04-04 06:24:20|545.91|541.91|545.92|541.92|545.96|541.96|545.87|541.87|19
1617517470000|2021-04-04 06:24:30|545.93|541.93|546.02|542.02|546.05|542.05|545.93|541.93|11
1617517480000|2021-04-04 06:24:40|546.01|542.01|546.21|542.21|546.22|542.22|545.93|541.93|14
1617517490000|2021-04-04 06:24:50|546.2|542.2|546.27|542.27|546.28|542.28|546.2|542.2|10
1617517500000|2021-04-04 06:25:00|546.26|542.26|546.25|542.25|546.26|542.26|546.25|542.25|6
1617517510000|2021-04-04 06:25:10|546.26|542.26|546.24|542.24|546.26|542.26|546.02|542.02|8
1617517520000|2021-04-04 06:25:20|546.27|542.27|546.23|542.23|546.27|542.27|546.22|542.22|9
1617517530000|2021-04-04 06:25:30|546.24|542.24|546.19|542.19|546.24|542.24|546.03|542.03|9
1617517540000|2021-04-04 06:25:40|546.18|542.18|546.19|542.19|546.19|542.19|545.99|541.99|9
1617517550000|2021-04-04 06:25:50|546.2|542.2|546.15|542.15|546.2|542.2|546.14|542.14|11
1617517560000|2021-04-04 06:26:00|546.14|542.14|546.31|542.31|546.32|542.32|546.14|542.14|6
1617517570000|2021-04-04 06:26:10|546.32|542.32|546.32|542.32|546.33|542.33|546.32|542.32|5
1617517580000|2021-04-04 06:26:20|546.33|542.33|546.57|542.57|546.57|542.57|546.32|542.32|17
1617517590000|2021-04-04 06:26:30|546.47|542.47|546.8|542.8|546.8|542.8|546.46|542.46|11
1617517600000|2021-04-04 06:26:40|546.78|542.78|547.07|543.07|547.07|543.07|546.77|542.77|15
1617517610000|2021-04-04 06:26:50|547.06|543.06|547.17|543.17|547.43|543.43|547.06|543.06|14
1617517620000|2021-04-04 06:27:00|547.18|543.18|547.46|543.46|547.46|543.46|547.18|543.18|15
1617517630000|2021-04-04 06:27:10|547.48|543.48|547.59|543.59|547.59|543.59|547.45|543.45|11
1617517640000|2021-04-04 06:27:20|547.61|543.61|548.16|544.16|548.21|544.21|547.61|543.61|23
1617517650000|2021-04-04 06:27:30|548.14|544.14|548.23|544.23|548.23|544.23|548.14|544.14|9
1617517660000|2021-04-04 06:27:40|548.22|544.22|548.13|544.13|548.31|544.31|547.99|543.99|27
1617517670000|2021-04-04 06:27:50|548.16|544.16|548|544|548.16|544.16|547.87|543.87|20
1617517680000|2021-04-04 06:28:00|548.01|544.01|547.64|543.64|548.01|544.01|547.51|543.51|25
1617517690000|2021-04-04 06:28:10|547.69|543.69|547.67|543.67|547.72|543.72|547.56|543.56|28
1617517700000|2021-04-04 06:28:20|547.68|543.68|547.61|543.61|547.68|543.68|547.49|543.49|16
1617517710000|2021-04-04 06:28:30|547.62|543.62|547.79|543.79|547.81|543.81|547.61|543.61|16
1617517720000|2021-04-04 06:28:40|547.77|543.77|547.82|543.82|547.9|543.9|547.77|543.77|20
1617517730000|2021-04-04 06:28:50|547.92|543.92|548.15|544.15|548.15|544.15|547.9|543.9|16
1617517740000|2021-04-04 06:29:00|548.12|544.12|548.55|544.55|548.55|544.55|548.12|544.12|19
1617517750000|2021-04-04 06:29:10|548.56|544.56|548.74|544.74|548.74|544.74|548.55|544.55|11
1617517760000|2021-04-04 06:29:20|548.75|544.75|549.1|545.1|549.1|545.1|548.74|544.74|19
1617517770000|2021-04-04 06:29:30|549.11|545.11|548.98|544.98|549.11|545.11|548.98|544.98|8
1617517780000|2021-04-04 06:29:40|548.99|544.99|549.08|545.08|549.08|545.08|548.99|544.99|11
1617517790000|2021-04-04 06:29:50|549.09|545.09|549.36|545.36|549.36|545.36|549.08|545.08|14
1617517800000|2021-04-04 06:30:00|549.51|545.51|549.95|545.95|549.95|545.95|549.51|545.51|22
1617517810000|2021-04-04 06:30:10|549.94|545.94|550.3|546.3|550.3|546.3|549.94|545.94|9
1617517820000|2021-04-04 06:30:20|550.33|546.33|550.6|546.6|550.6|546.6|550.19|546.19|33
1617517830000|2021-04-04 06:30:30|550.59|546.59|550.45|546.45|550.73|546.73|550.35|546.35|21
1617517840000|2021-04-04 06:30:40|550.46|546.46|550.63|546.63|550.68|546.68|550.44|546.44|17
1617517850000|2021-04-04 06:30:50|550.61|546.61|550.49|546.49|550.64|546.64|550.43|546.43|24
1617517860000|2021-04-04 06:31:00|550.51|546.51|550.17|546.17|550.53|546.53|550.17|546.17|25
1617517870000|2021-04-04 06:31:10|550.18|546.18|550|546|550.19|546.19|549.98|545.98|20
1617517880000|2021-04-04 06:31:20|549.99|545.99|549.98|545.98|550|546|549.97|545.97|11
1617517890000|2021-04-04 06:31:30|549.93|545.93|549.8|545.8|549.93|545.93|549.73|545.73|15
1617517900000|2021-04-04 06:31:40|549.79|545.79|549.54|545.54|549.79|545.79|549.5|545.5|24
1617517910000|2021-04-04 06:31:50|549.52|545.52|549.64|545.64|549.64|545.64|549.41|545.41|18
1617517920000|2021-04-04 06:32:00|549.63|545.63|550.07|546.07|550.12|546.12|549.63|545.63|30
1617517930000|2021-04-04 06:32:10|550.08|546.08|550.16|546.16|550.16|546.16|550.07|546.07|16
1617517940000|2021-04-04 06:32:20|550.17|546.17|550.36|546.36|550.41|546.41|550.16|546.16|21
1617517950000|2021-04-04 06:32:30|550.33|546.33|550.31|546.31|550.4|546.4|550.2|546.2|20
1617517960000|2021-04-04 06:32:40|550.3|546.3|550.45|546.45|550.45|546.45|550.28|546.28|24
1617517970000|2021-04-04 06:32:50|550.46|546.46|550.45|546.45|550.46|546.46|550.38|546.38|11
1617517980000|2021-04-04 06:33:00|550.44|546.44|550.37|546.37|550.44|546.44|550.28|546.28|15
1617517990000|2021-04-04 06:33:10|550.38|546.38|550.41|546.41|550.41|546.41|550.25|546.25|20
1617518000000|2021-04-04 06:33:20|550.44|546.44|550.6|546.6|550.6|546.6|550.44|546.44|12
1617518010000|2021-04-04 06:33:30|550.61|546.61|550.6|546.6|550.62|546.62|550.6|546.6|3
1617518020000|2021-04-04 06:33:40|550.61|546.61|551.05|547.05|551.06|547.06|550.61|546.61|15
1617518030000|2021-04-04 06:33:50|551.06|547.06|551.22|547.22|551.22|547.22|551.03|547.03|12
1617518040000|2021-04-04 06:34:00|551.19|547.19|551|547|551.2|547.2|551|547|20
1617518050000|2021-04-04 06:34:10|550.96|546.96|550.71|546.71|550.96|546.96|550.63|546.63|30
1617518060000|2021-04-04 06:34:20|550.7|546.7|550.75|546.75|550.81|546.81|550.7|546.7|18
1617518070000|2021-04-04 06:34:30|550.76|546.76|550.72|546.72|550.85|546.85|550.72|546.72|17
1617518080000|2021-04-04 06:34:40|550.71|546.71|550.48|546.48|550.73|546.73|550.45|546.45|22
1617518090000|2021-04-04 06:34:50|550.47|546.47|549.96|545.96|550.47|546.47|549.96|545.96|28
1617518100000|2021-04-04 06:35:00|549.92|545.92|549.42|545.42|549.92|545.92|549.33|545.33|25
1617518110000|2021-04-04 06:35:10|549.38|545.38|548.93|544.93|549.39|545.39|548.92|544.92|27
1617518120000|2021-04-04 06:35:20|548.96|544.96|548.97|544.97|549|545|548.79|544.79|31
1617518130000|2021-04-04 06:35:30|548.95|544.95|548.82|544.82|549.19|545.19|548.82|544.82|26
1617518140000|2021-04-04 06:35:40|548.81|544.81|548.72|544.72|548.81|544.81|548.7|544.7|14
1617518150000|2021-04-04 06:35:50|548.71|544.71|548.87|544.87|548.93|544.93|548.71|544.71|16
1617518160000|2021-04-04 06:36:00|548.86|544.86|548.83|544.83|548.86|544.86|548.71|544.71|21
1617518170000|2021-04-04 06:36:10|548.84|544.84|549.28|545.28|549.28|545.28|548.83|544.83|21
1617518180000|2021-04-04 06:36:20|549.3|545.3|549.45|545.45|549.45|545.45|549.21|545.21|24
1617518190000|2021-04-04 06:36:30|549.46|545.46|550.62|546.62|550.62|546.62|549.44|545.44|33
1617518200000|2021-04-04 06:36:40|550.61|546.61|550.61|546.61|550.88|546.88|550.5|546.5|24
1617518210000|2021-04-04 06:36:50|550.6|546.6|550.74|546.74|550.83|546.83|550.54|546.54|21
1617518220000|2021-04-04 06:37:00|550.71|546.71|550.86|546.86|550.86|546.86|550.62|546.62|21
1617518230000|2021-04-04 06:37:10|550.87|546.87|550.73|546.73|550.87|546.87|550.51|546.51|20
1617518240000|2021-04-04 06:37:20|550.77|546.77|551.02|547.02|551.03|547.03|550.77|546.77|22
1617518250000|2021-04-04 06:37:30|551.03|547.03|551.06|547.06|551.08|547.08|551|547|16
1617518260000|2021-04-04 06:37:40|551.05|547.05|551.13|547.13|551.15|547.15|551.04|547.04|21
1617518270000|2021-04-04 06:37:50|551.14|547.14|551.23|547.23|551.27|547.27|551.14|547.14|18
1617518280000|2021-04-04 06:38:00|551.25|547.25|551.64|547.64|551.64|547.64|551.22|547.22|16
1617518290000|2021-04-04 06:38:10|551.63|547.63|551.51|547.51|551.65|547.65|551.48|547.48|24
1617518300000|2021-04-04 06:38:20|551.49|547.49|551.43|547.43|551.54|547.54|551.43|547.43|20
1617518310000|2021-04-04 06:38:30|551.42|547.42|551.25|547.25|551.45|547.45|551.24|547.24|20
1617518320000|2021-04-04 06:38:40|551.24|547.24|551.02|547.02|551.24|547.24|551.02|547.02|14
1617518330000|2021-04-04 06:38:50|551.07|547.07|551.19|547.19|551.22|547.22|551.03|547.03|17
1617518340000|2021-04-04 06:39:00|551.2|547.2|551.1|547.1|551.22|547.22|551.08|547.08|19
1617518350000|2021-04-04 06:39:10|551.11|547.11|551.24|547.24|551.24|547.24|550.95|546.95|17
1617518360000|2021-04-04 06:39:20|551.19|547.19|551.26|547.26|551.31|547.31|551.09|547.09|21
1617518370000|2021-04-04 06:39:30|551.27|547.27|551.3|547.3|551.3|547.3|551.26|547.26|10
1617518380000|2021-04-04 06:39:40|551.29|547.29|551.59|547.59|551.6|547.6|551.29|547.29|13
1617518390000|2021-04-04 06:39:50|551.58|547.58|551.61|547.61|551.63|547.63|551.58|547.58|23
1617518400000|2021-04-04 06:40:00|551.63|547.63|551.57|547.57|551.63|547.63|551.54|547.54|17
1617518410000|2021-04-04 06:40:10|551.65|547.65|551.68|547.68|551.69|547.69|551.64|547.64|15
1617518420000|2021-04-04 06:40:20|551.69|547.69|551.32|547.32|551.72|547.72|551.32|547.32|20
1617518430000|2021-04-04 06:40:30|551.24|547.24|551.12|547.12|551.34|547.34|551.12|547.12|27
1617518440000|2021-04-04 06:40:40|551.09|547.09|551.15|547.15|551.15|547.15|551.04|547.04|16
1617518450000|2021-04-04 06:40:50|551.16|547.16|551.22|547.22|551.24|547.24|551.16|547.16|21
1617518460000|2021-04-04 06:41:00|551.2|547.2|550.85|546.85|551.22|547.22|550.82|546.82|23
1617518470000|2021-04-04 06:41:10|550.84|546.84|550.53|546.53|550.85|546.85|550.52|546.52|17
1617518480000|2021-04-04 06:41:20|550.52|546.52|550.28|546.28|550.54|546.54|550.28|546.28|17
1617518490000|2021-04-04 06:41:30|550.29|546.29|550.46|546.46|550.46|546.46|550.29|546.29|9
1617518500000|2021-04-04 06:41:40|550.45|546.45|550.45|546.45|550.48|546.48|550.43|546.43|8
1617518510000|2021-04-04 06:41:50|550.44|546.44|550.28|546.28|550.48|546.48|550.21|546.21|20
1617518520000|2021-04-04 06:42:00|550.31|546.31|550.3|546.3|550.32|546.32|550.27|546.27|13
1617518530000|2021-04-04 06:42:10|550.33|546.33|550.35|546.35|550.51|546.51|550.33|546.33|15
1617518540000|2021-04-04 06:42:20|550.36|546.36|550.81|546.81|550.81|546.81|550.36|546.36|24
1617518550000|2021-04-04 06:42:30|550.8|546.8|550.71|546.71|550.87|546.87|550.7|546.7|20
1617518560000|2021-04-04 06:42:40|550.72|546.72|550.59|546.59|550.74|546.74|550.59|546.59|16
1617518570000|2021-04-04 06:42:50|550.61|546.61|550.41|546.41|550.61|546.61|550.39|546.39|23
1617518580000|2021-04-04 06:43:00|550.43|546.43|550.46|546.46|550.46|546.46|550.35|546.35|9
1617518590000|2021-04-04 06:43:10|550.47|546.47|550.47|546.47|550.5|546.5|550.43|546.43|12
1617518600000|2021-04-04 06:43:20|550.45|546.45|550.28|546.28|550.47|546.47|550.28|546.28|19
1617518610000|2021-04-04 06:43:30|550.16|546.16|550.03|546.03|550.21|546.21|549.98|545.98|22
1617518620000|2021-04-04 06:43:40|550.02|546.02|550.21|546.21|550.26|546.26|550.01|546.01|19
1617518630000|2021-04-04 06:43:50|550.22|546.22|549.98|545.98|550.22|546.22|549.98|545.98|22
1617518640000|2021-04-04 06:44:00|550|546|549.8|545.8|550|546|549.79|545.79|25
1617518650000|2021-04-04 06:44:10|549.81|545.81|549.42|545.42|549.82|545.82|549.42|545.42|23
1617518660000|2021-04-04 06:44:20|549.41|545.41|549.39|545.39|549.44|545.44|549.35|545.35|27
1617518670000|2021-04-04 06:44:30|549.4|545.4|549.36|545.36|549.69|545.69|549.36|545.36|30
1617518680000|2021-04-04 06:44:40|549.39|545.39|549.44|545.44|549.51|545.51|549.34|545.34|24
1617518690000|2021-04-04 06:44:50|549.43|545.43|549.49|545.49|549.5|545.5|549.43|545.43|19
1617518700000|2021-04-04 06:45:00|549.48|545.48|549.11|545.11|549.48|545.48|549.09|545.09|23
1617518710000|2021-04-04 06:45:10|549.1|545.1|549|545|549.11|545.11|549|545|21
1617518720000|2021-04-04 06:45:20|548.99|544.99|548.95|544.95|549.01|545.01|548.95|544.95|25
1617518730000|2021-04-04 06:45:30|548.94|544.94|548.66|544.66|548.94|544.94|548.66|544.66|21
1617518740000|2021-04-04 06:45:40|548.7|544.7|548.55|544.55|548.71|544.71|548.54|544.54|25
1617518750000|2021-04-04 06:45:50|548.56|544.56|548.21|544.21|548.62|544.62|548.19|544.19|34
1617518760000|2021-04-04 06:46:00|548.19|544.19|548.3|544.3|548.47|544.47|548.17|544.17|27
1617518770000|2021-04-04 06:46:10|548.42|544.42|548.77|544.77|548.77|544.77|548.37|544.37|29
1617518780000|2021-04-04 06:46:20|548.82|544.82|548.86|544.86|548.91|544.91|548.65|544.65|25
1617518790000|2021-04-04 06:46:30|548.85|544.85|548.85|544.85|548.88|544.88|548.78|544.78|16
1617518800000|2021-04-04 06:46:40|548.86|544.86|548.92|544.92|549.04|545.04|548.85|544.85|19
1617518810000|2021-04-04 06:46:50|548.71|544.71|548.93|544.93|549.04|545.04|548.71|544.71|21
1617518820000|2021-04-04 06:47:00|548.94|544.94|549.26|545.26|549.26|545.26|548.94|544.94|3
1617518830000|2021-04-04 06:47:10|549.27|545.27|549.26|545.26|549.29|545.29|549.26|545.26|6
1617518840000|2021-04-04 06:47:20|549.47|545.47|550.31|546.31|550.31|546.31|549.41|545.41|25
1617518850000|2021-04-04 06:47:30|550.33|546.33|550.44|546.44|550.52|546.52|550.26|546.26|27
1617518860000|2021-04-04 06:47:40|550.45|546.45|550.27|546.27|550.45|546.45|550.08|546.08|20
1617518870000|2021-04-04 06:47:50|550.22|546.22|550.37|546.37|550.38|546.38|550.19|546.19|22
1617518880000|2021-04-04 06:48:00|550.36|546.36|550.44|546.44|550.52|546.52|550.04|546.04|16
1617518890000|2021-04-04 06:48:10|550.43|546.43|550.66|546.66|550.75|546.75|550.43|546.43|7
1617518900000|2021-04-04 06:48:20|550.67|546.67|550.91|546.91|551.03|547.03|550.67|546.67|20
1617518910000|2021-04-04 06:48:30|550.92|546.92|551.4|547.4|551.4|547.4|550.88|546.88|17
1617518920000|2021-04-04 06:48:40|551.39|547.39|551.42|547.42|551.47|547.47|551.39|547.39|17
1617518930000|2021-04-04 06:48:50|551.53|547.53|551.17|547.17|551.53|547.53|551.14|547.14|22
1617518940000|2021-04-04 06:49:00|551.18|547.18|550.95|546.95|551.21|547.21|550.94|546.94|17
1617518950000|2021-04-04 06:49:10|550.88|546.88|551.14|547.14|551.17|547.17|550.88|546.88|25
1617518960000|2021-04-04 06:49:20|551.12|547.12|551.19|547.19|551.23|547.23|551.1|547.1|20
1617518970000|2021-04-04 06:49:30|551.2|547.2|551.27|547.27|551.4|547.4|551.2|547.2|22
1617518980000|2021-04-04 06:49:40|551.25|547.25|551.05|547.05|551.26|547.26|551.05|547.05|17
1617518990000|2021-04-04 06:49:50|551.01|547.01|551.15|547.15|551.15|547.15|550.94|546.94|22
1617519000000|2021-04-04 06:50:00|551.18|547.18|551.23|547.23|551.37|547.37|551.18|547.18|23
1617519010000|2021-04-04 06:50:10|551.24|547.24|551.02|547.02|551.24|547.24|551.01|547.01|17
1617519020000|2021-04-04 06:50:20|551.03|547.03|551.05|547.05|551.07|547.07|550.99|546.99|15
1617519030000|2021-04-04 06:50:30|551.04|547.04|551|547|551.04|547.04|551|547|8
1617519040000|2021-04-04 06:50:40|550.98|546.98|551.04|547.04|551.1|547.1|550.96|546.96|18
1617519050000|2021-04-04 06:50:50|551.07|547.07|551.04|547.04|551.09|547.09|551.04|547.04|10
1617519060000|2021-04-04 06:51:00|550.97|546.97|550.29|546.29|551.01|547.01|550.27|546.27|28
1617519070000|2021-04-04 06:51:10|550.28|546.28|550.18|546.18|550.29|546.29|550.12|546.12|17
1617519080000|2021-04-04 06:51:20|550.19|546.19|549.84|545.84|550.28|546.28|549.78|545.78|26
1617519090000|2021-04-04 06:51:30|549.82|545.82|549.83|545.83|549.9|545.9|549.82|545.82|24
1617519100000|2021-04-04 06:51:40|549.84|545.84|549.9|545.9|549.9|545.9|549.68|545.68|20
1617519110000|2021-04-04 06:51:50|549.89|545.89|549.64|545.64|549.9|545.9|549.64|545.64|21
1617519120000|2021-04-04 06:52:00|549.63|545.63|549.49|545.49|549.63|545.63|549.48|545.48|16
1617519130000|2021-04-04 06:52:10|549.5|545.5|549.49|545.49|549.53|545.53|549.49|545.49|20
1617519140000|2021-04-04 06:52:20|549.52|545.52|549.63|545.63|549.83|545.83|549.52|545.52|21
1617519150000|2021-04-04 06:52:30|549.62|545.62|549.61|545.61|549.63|545.63|549.6|545.6|14
1617519160000|2021-04-04 06:52:40|549.6|545.6|549.6|545.6|549.6|545.6|549.6|545.6|1
1617519170000|2021-04-04 06:52:50|549.59|545.59|549.62|545.62|549.63|545.63|549.58|545.58|15
1617519180000|2021-04-04 06:53:00|549.63|545.63|549.66|545.66|549.66|545.66|549.63|545.63|8
1617519190000|2021-04-04 06:53:10|549.63|545.63|549.53|545.53|549.63|545.63|549.5|545.5|11
1617519200000|2021-04-04 06:53:20|549.52|545.52|549.66|545.66|549.73|545.73|549.51|545.51|20
1617519210000|2021-04-04 06:53:30|549.67|545.67|550.08|546.08|550.16|546.16|549.67|545.67|19
1617519220000|2021-04-04 06:53:40|550.14|546.14|550.09|546.09|550.22|546.22|550.08|546.08|15
1617519230000|2021-04-04 06:53:50|550.08|546.08|549.83|545.83|550.08|546.08|549.83|545.83|18
1617519240000|2021-04-04 06:54:00|549.84|545.84|550.1|546.1|550.13|546.13|549.82|545.82|26
1617519250000|2021-04-04 06:54:10|550.09|546.09|550.3|546.3|550.37|546.37|550.09|546.09|28
1617519260000|2021-04-04 06:54:20|550.33|546.33|550.31|546.31|550.33|546.33|550.26|546.26|19
1617519270000|2021-04-04 06:54:30|550.33|546.33|550.41|546.41|550.41|546.41|550.29|546.29|24
1617519280000|2021-04-04 06:54:40|550.42|546.42|550.82|546.82|550.82|546.82|550.42|546.42|25
1617519290000|2021-04-04 06:54:50|550.81|546.81|550.59|546.59|550.83|546.83|550.57|546.57|23
1617519300000|2021-04-04 06:55:00|550.55|546.55|550.59|546.59|550.71|546.71|550.55|546.55|24
1617519310000|2021-04-04 06:55:10|550.6|546.6|550.64|546.64|550.66|546.66|550.54|546.54|25
1617519320000|2021-04-04 06:55:20|550.65|546.65|550.57|546.57|550.65|546.65|550.55|546.55|27
1617519330000|2021-04-04 06:55:30|550.59|546.59|550.37|546.37|550.59|546.59|550.37|546.37|18
1617519340000|2021-04-04 06:55:40|550.38|546.38|550.55|546.55|550.58|546.58|550.38|546.38|24
1617519350000|2021-04-04 06:55:50|550.56|546.56|550.57|546.57|550.59|546.59|550.53|546.53|15
1617519360000|2021-04-04 06:56:00|550.56|546.56|550.6|546.6|550.62|546.62|550.55|546.55|26
1617519370000|2021-04-04 06:56:10|550.59|546.59|550.58|546.58|550.61|546.61|550.58|546.58|19
1617519380000|2021-04-04 06:56:20|550.59|546.59|550.8|546.8|550.86|546.86|550.57|546.57|20
1617519390000|2021-04-04 06:56:30|550.81|546.81|550.83|546.83|550.86|546.86|550.81|546.81|11
1617519400000|2021-04-04 06:56:40|550.82|546.82|550.88|546.88|550.89|546.89|550.82|546.82|8
1617519410000|2021-04-04 06:56:50|550.87|546.87|550.84|546.84|550.87|546.87|550.84|546.84|14
1617519420000|2021-04-04 06:57:00|550.79|546.79|550.79|546.79|550.82|546.82|550.79|546.79|16
1617519430000|2021-04-04 06:57:10|550.81|546.81|550.81|546.81|550.84|546.84|550.8|546.8|10
1617519440000|2021-04-04 06:57:20|550.8|546.8|550.86|546.86|550.86|546.86|550.78|546.78|16
1617519460000|2021-04-04 06:57:40|550.85|546.85|550.73|546.73|550.86|546.86|550.73|546.73|11
1617519470000|2021-04-04 06:57:50|550.74|546.74|550.82|546.82|550.82|546.82|550.73|546.73|12
1617519480000|2021-04-04 06:58:00|550.81|546.81|550.75|546.75|550.81|546.81|550.73|546.73|19
1617519490000|2021-04-04 06:58:10|550.74|546.74|550.78|546.78|550.78|546.78|550.74|546.74|8
1617519500000|2021-04-04 06:58:20|550.81|546.81|551.06|547.06|551.09|547.09|550.81|546.81|17
1617519510000|2021-04-04 06:58:30|551.08|547.08|551.56|547.56|551.57|547.57|551.07|547.07|25
1617519520000|2021-04-04 06:58:40|551.57|547.57|551.48|547.48|551.61|547.61|551.48|547.48|18
1617519530000|2021-04-04 06:58:50|551.43|547.43|551.4|547.4|551.44|547.44|551.34|547.34|24
1617519540000|2021-04-04 06:59:00|551.41|547.41|551.41|547.41|551.42|547.42|551.25|547.25|29
1617519550000|2021-04-04 06:59:10|551.42|547.42|551.35|547.35|551.46|547.46|551.33|547.33|29
1617519560000|2021-04-04 06:59:20|551.36|547.36|551.36|547.36|551.42|547.42|551.32|547.32|24
1617519570000|2021-04-04 06:59:30|551.34|547.34|551.43|547.43|551.45|547.45|551.33|547.33|21
1617519580000|2021-04-04 06:59:40|551.46|547.46|551.52|547.52|551.57|547.57|551.46|547.46|28
1617519590000|2021-04-04 06:59:50|551.51|547.51|551.49|547.49|551.53|547.53|551.48|547.48|13
1617519600000|2021-04-04 07:00:00|551.48|547.48|551.44|547.44|551.48|547.48|551.32|547.32|25
1617519610000|2021-04-04 07:00:10|551.43|547.43|551.49|547.49|551.53|547.53|551.43|547.43|10
1617519620000|2021-04-04 07:00:20|551.5|547.5|551.62|547.62|551.63|547.63|551.49|547.49|11
1617519630000|2021-04-04 07:00:30|551.64|547.64|551.68|547.68|551.69|547.69|551.63|547.63|13
1617519640000|2021-04-04 07:00:40|551.67|547.67|551.65|547.65|551.69|547.69|551.64|547.64|22
1617519650000|2021-04-04 07:00:50|551.64|547.64|551.57|547.57|551.64|547.64|551.56|547.56|21
1617519660000|2021-04-04 07:01:00|551.56|547.56|551.68|547.68|551.68|547.68|551.54|547.54|14
1617519670000|2021-04-04 07:01:10|551.67|547.67|551.73|547.73|551.75|547.75|551.66|547.66|17
1617519680000|2021-04-04 07:01:20|551.72|547.72|551.65|547.65|551.72|547.72|551.63|547.63|13
1617519690000|2021-04-04 07:01:30|551.68|547.68|551.7|547.7|551.75|547.75|551.68|547.68|13
1617519700000|2021-04-04 07:01:40|551.73|547.73|551.74|547.74|551.74|547.74|551.72|547.72|8
1617519710000|2021-04-04 07:01:50|551.73|547.73|551.73|547.73|551.74|547.74|551.69|547.69|18
1617519720000|2021-04-04 07:02:00|551.74|547.74|551.75|547.75|551.8|547.8|551.71|547.71|18
1617519730000|2021-04-04 07:02:10|551.76|547.76|551.59|547.59|551.76|547.76|551.57|547.57|13
1617519740000|2021-04-04 07:02:20|551.58|547.58|551.2|547.2|551.59|547.59|551.18|547.18|19
1617519750000|2021-04-04 07:02:30|551.21|547.21|551.39|547.39|551.39|547.39|551.2|547.2|14
1617519760000|2021-04-04 07:02:40|551.4|547.4|551.35|547.35|551.4|547.4|551.34|547.34|5
1617519770000|2021-04-04 07:02:50|551.36|547.36|551.38|547.38|551.38|547.38|551.35|547.35|5
1617519780000|2021-04-04 07:03:00|551.43|547.43|551.44|547.44|551.53|547.53|551.38|547.38|16
1617519790000|2021-04-04 07:03:10|551.47|547.47|551.6|547.6|551.6|547.6|551.47|547.47|13
1617519800000|2021-04-04 07:03:20|551.59|547.59|551.38|547.38|551.59|547.59|551.33|547.33|18
1617519810000|2021-04-04 07:03:30|551.42|547.42|551.52|547.52|551.56|547.56|551.4|547.4|28
1617519820000|2021-04-04 07:03:40|551.51|547.51|551.43|547.43|551.51|547.51|551.42|547.42|7
1617519830000|2021-04-04 07:03:50|551.44|547.44|551.46|547.46|551.51|547.51|551.42|547.42|25
1617519840000|2021-04-04 07:04:00|551.45|547.45|551.46|547.46|551.47|547.47|551.45|547.45|6
1617519850000|2021-04-04 07:04:10|551.45|547.45|551.45|547.45|551.52|547.52|551.39|547.39|11
1617519860000|2021-04-04 07:04:20|551.46|547.46|551.41|547.41|551.49|547.49|551.4|547.4|13
1617519870000|2021-04-04 07:04:30|551.4|547.4|551.22|547.22|551.43|547.43|551.22|547.22|15
1617519880000|2021-04-04 07:04:40|551.24|547.24|551.1|547.1|551.26|547.26|551.08|547.08|18
1617519890000|2021-04-04 07:04:50|551.06|547.06|550.82|546.82|551.06|547.06|550.8|546.8|25
1617519900000|2021-04-04 07:05:00|550.83|546.83|550.86|546.86|550.86|546.86|550.82|546.82|11
1617519910000|2021-04-04 07:05:10|550.87|546.87|550.74|546.74|550.89|546.89|550.74|546.74|18
1617519920000|2021-04-04 07:05:20|550.75|546.75|550.64|546.64|550.75|546.75|550.59|546.59|6
1617519930000|2021-04-04 07:05:30|550.65|546.65|550.92|546.92|551|547|550.65|546.65|21
1617519940000|2021-04-04 07:05:40|550.98|546.98|551.07|547.07|551.09|547.09|550.98|546.98|20
1617519950000|2021-04-04 07:05:50|551.05|547.05|551.17|547.17|551.18|547.18|551.02|547.02|14
1617519960000|2021-04-04 07:06:00|551.19|547.19|551.28|547.28|551.28|547.28|551.12|547.12|20
1617519970000|2021-04-04 07:06:10|551.31|547.31|551.54|547.54|551.62|547.62|551.28|547.28|21
1617519980000|2021-04-04 07:06:20|551.47|547.47|551.54|547.54|551.55|547.55|551.39|547.39|22
1617519990000|2021-04-04 07:06:30|551.49|547.49|551.53|547.53|551.58|547.58|551.23|547.23|24
1617520000000|2021-04-04 07:06:40|551.55|547.55|551.47|547.47|551.56|547.56|551.47|547.47|4
1617520010000|2021-04-04 07:06:50|551.49|547.49|551.68|547.68|551.73|547.73|551.48|547.48|21
1617520020000|2021-04-04 07:07:00|551.69|547.69|551.94|547.94|551.97|547.97|551.69|547.69|16
1617520030000|2021-04-04 07:07:10|551.95|547.95|552.01|548.01|552.02|548.02|551.93|547.93|13
1617520040000|2021-04-04 07:07:20|551.99|547.99|552.03|548.03|552.04|548.04|551.99|547.99|11
1617520050000|2021-04-04 07:07:30|551.99|547.99|552.04|548.04|552.04|548.04|551.96|547.96|23
1617520060000|2021-04-04 07:07:40|552.02|548.02|552.04|548.04|552.06|548.06|552.02|548.02|8
1617520070000|2021-04-04 07:07:50|552.05|548.05|552.14|548.14|552.14|548.14|552.04|548.04|8
1617520080000|2021-04-04 07:08:00|552.1|548.1|552.53|548.53|552.67|548.67|552.09|548.09|25
1617520090000|2021-04-04 07:08:10|552.46|548.46|552.48|548.48|552.51|548.51|552.15|548.15|31
1617520100000|2021-04-04 07:08:20|552.47|548.47|552.08|548.08|552.47|548.47|552.08|548.08|28
1617520110000|2021-04-04 07:08:30|552.09|548.09|551.79|547.79|552.09|548.09|551.79|547.79|26
1617520120000|2021-04-04 07:08:40|551.8|547.8|551.84|547.84|551.84|547.84|551.64|547.64|26
1617520130000|2021-04-04 07:08:50|551.87|547.87|552.26|548.26|552.29|548.29|551.85|547.85|23
1617520140000|2021-04-04 07:09:00|552.25|548.25|552.28|548.28|552.29|548.29|552.24|548.24|12
1617520150000|2021-04-04 07:09:10|552.27|548.27|552.2|548.2|552.3|548.3|552.15|548.15|17
1617520160000|2021-04-04 07:09:20|552.21|548.21|552.12|548.12|552.28|548.28|552.03|548.03|24
1617520170000|2021-04-04 07:09:30|552.13|548.13|552.19|548.19|552.19|548.19|552.03|548.03|21
1617520180000|2021-04-04 07:09:40|552.18|548.18|552.22|548.22|552.23|548.23|552.17|548.17|15
1617520190000|2021-04-04 07:09:50|552.23|548.23|552.18|548.18|552.23|548.23|552.14|548.14|16
1617520200000|2021-04-04 07:10:00|552.17|548.17|552.32|548.32|552.32|548.32|552.17|548.17|14
1617520210000|2021-04-04 07:10:10|552.31|548.31|552.9|548.9|552.9|548.9|552.31|548.31|22
1617520220000|2021-04-04 07:10:20|552.95|548.95|552.82|548.82|553.02|549.02|552.62|548.62|21
1617520230000|2021-04-04 07:10:30|552.84|548.84|552.86|548.86|552.88|548.88|552.83|548.83|12
1617520240000|2021-04-04 07:10:40|552.85|548.85|552.55|548.55|552.85|548.85|552.48|548.48|27
1617520250000|2021-04-04 07:10:50|552.54|548.54|552.36|548.36|552.55|548.55|552.27|548.27|28
1617520260000|2021-04-04 07:11:00|552.34|548.34|552.54|548.54|552.62|548.62|552.34|548.34|20
1617520270000|2021-04-04 07:11:10|552.53|548.53|552.69|548.69|552.69|548.69|552.53|548.53|16
1617520280000|2021-04-04 07:11:20|552.68|548.68|552.46|548.46|552.68|548.68|552.44|548.44|19
1617520290000|2021-04-04 07:11:30|552.47|548.47|552.45|548.45|552.47|548.47|552.45|548.45|5
1617520300000|2021-04-04 07:11:40|552.4|548.4|552.55|548.55|552.6|548.6|552.4|548.4|20
1617520310000|2021-04-04 07:11:50|552.56|548.56|552.28|548.28|552.56|548.56|552.25|548.25|32
1617520320000|2021-04-04 07:12:00|552.29|548.29|552.39|548.39|552.4|548.4|552.27|548.27|19
1617520330000|2021-04-04 07:12:10|552.38|548.38|552.21|548.21|552.41|548.41|552.2|548.2|11
1617520340000|2021-04-04 07:12:20|552.24|548.24|552.45|548.45|552.45|548.45|552.24|548.24|16
1617520350000|2021-04-04 07:12:30|552.28|548.28|552.26|548.26|552.31|548.31|552.24|548.24|26
1617520360000|2021-04-04 07:12:40|552.27|548.27|552.2|548.2|552.27|548.27|552.12|548.12|23
1617520370000|2021-04-04 07:12:50|552.19|548.19|552.18|548.18|552.2|548.2|552.16|548.16|16
1617520380000|2021-04-04 07:13:00|552.15|548.15|552.11|548.11|552.15|548.15|552.04|548.04|20
1617520390000|2021-04-04 07:13:10|552.14|548.14|552.29|548.29|552.29|548.29|552.14|548.14|15
1617520400000|2021-04-04 07:13:20|552.3|548.3|552.39|548.39|552.39|548.39|552.3|548.3|12
1617520410000|2021-04-04 07:13:30|552.46|548.46|552.46|548.46|552.47|548.47|552.45|548.45|13
1617520420000|2021-04-04 07:13:40|552.45|548.45|552.47|548.47|552.47|548.47|552.31|548.31|9
1617520430000|2021-04-04 07:13:50|552.5|548.5|552.56|548.56|552.56|548.56|552.47|548.47|11
1617520440000|2021-04-04 07:14:00|552.55|548.55|552.52|548.52|552.55|548.55|552.52|548.52|16
1617520450000|2021-04-04 07:14:10|552.53|548.53|552.26|548.26|552.53|548.53|552.26|548.26|22
1617520460000|2021-04-04 07:14:20|552.23|548.23|552.21|548.21|552.24|548.24|552.2|548.2|12
1617520470000|2021-04-04 07:14:30|552.24|548.24|552.23|548.23|552.27|548.27|552.18|548.18|17
1617520480000|2021-04-04 07:14:40|552.22|548.22|552.57|548.57|552.59|548.59|552.22|548.22|18
1617520490000|2021-04-04 07:14:50|552.56|548.56|552.35|548.35|552.6|548.6|552.32|548.32|15
1617520500000|2021-04-04 07:15:00|552.32|548.32|552.56|548.56|552.59|548.59|552.31|548.31|21
1617520510000|2021-04-04 07:15:10|552.57|548.57|552.53|548.53|552.66|548.66|552.53|548.53|13
1617520520000|2021-04-04 07:15:20|552.37|548.37|553.03|549.03|553.03|549.03|552.37|548.37|23
1617520530000|2021-04-04 07:15:30|552.99|548.99|553|549|553.01|549.01|552.96|548.96|11
1617520540000|2021-04-04 07:15:40|553.01|549.01|553.11|549.11|553.18|549.18|553.01|549.01|11
1617520550000|2021-04-04 07:15:50|553.12|549.12|553.47|549.47|553.47|549.47|553.12|549.12|12
1617520560000|2021-04-04 07:16:00|553.25|549.25|553.31|549.31|553.44|549.44|553.25|549.25|14
1617520570000|2021-04-04 07:16:10|553.3|549.3|553.01|549.01|553.3|549.3|552.89|548.89|22
1617520580000|2021-04-04 07:16:20|553.03|549.03|552.82|548.82|553.03|549.03|552.74|548.74|14
1617520590000|2021-04-04 07:16:30|552.83|548.83|552.45|548.45|552.83|548.83|552.44|548.44|20
1617520600000|2021-04-04 07:16:40|552.44|548.44|552.49|548.49|552.51|548.51|552.4|548.4|14
1617520610000|2021-04-04 07:16:50|552.51|548.51|552.49|548.49|552.51|548.51|552.49|548.49|4
1617520620000|2021-04-04 07:17:00|552.5|548.5|552.12|548.12|552.5|548.5|552.05|548.05|22
1617520630000|2021-04-04 07:17:10|552.08|548.08|552.32|548.32|552.36|548.36|552.08|548.08|21
1617520640000|2021-04-04 07:17:20|552.31|548.31|552.36|548.36|552.47|548.47|552.29|548.29|20
1617520650000|2021-04-04 07:17:30|552.37|548.37|552.29|548.29|552.37|548.37|552.12|548.12|19
1617520660000|2021-04-04 07:17:40|552.3|548.3|552.15|548.15|552.3|548.3|552.12|548.12|12
1617520670000|2021-04-04 07:17:50|552.2|548.2|552.23|548.23|552.23|548.23|552.19|548.19|5
1617520680000|2021-04-04 07:18:00|552.22|548.22|552.29|548.29|552.31|548.31|552.22|548.22|13
1617520690000|2021-04-04 07:18:10|552.28|548.28|552.26|548.26|552.34|548.34|552.12|548.12|18
1617520700000|2021-04-04 07:18:20|552.27|548.27|552.31|548.31|552.32|548.32|552.26|548.26|12
1617520710000|2021-04-04 07:18:30|552.3|548.3|552.15|548.15|552.3|548.3|552.15|548.15|10
1617520720000|2021-04-04 07:18:40|552.13|548.13|552.13|548.13|552.14|548.14|552.11|548.11|19
1617520730000|2021-04-04 07:18:50|552.14|548.14|552.11|548.11|552.17|548.17|552.09|548.09|16
1617520740000|2021-04-04 07:19:00|552.1|548.1|552.03|548.03|552.15|548.15|552.01|548.01|13
1617520750000|2021-04-04 07:19:10|552.04|548.04|552|548|552.04|548.04|552|548|14
1617520760000|2021-04-04 07:19:20|551.98|547.98|551.81|547.81|551.99|547.99|551.79|547.79|13
1617520770000|2021-04-04 07:19:30|551.8|547.8|551.88|547.88|551.94|547.94|551.8|547.8|20
1617520780000|2021-04-04 07:19:40|551.89|547.89|551.77|547.77|551.89|547.89|551.65|547.65|20
1617520790000|2021-04-04 07:19:50|551.78|547.78|551.76|547.76|551.78|547.78|551.76|547.76|9
1617520800000|2021-04-04 07:20:00|551.77|547.77|551.63|547.63|551.78|547.78|551.62|547.62|23
1617520810000|2021-04-04 07:20:10|551.62|547.62|551.38|547.38|551.62|547.62|551.32|547.32|18
1617520820000|2021-04-04 07:20:20|551.37|547.37|551.22|547.22|551.38|547.38|551.22|547.22|24
1617520830000|2021-04-04 07:20:30|551.21|547.21|551.18|547.18|551.23|547.23|551.17|547.17|20
1617520840000|2021-04-04 07:20:40|551.17|547.17|551.31|547.31|551.35|547.35|551.17|547.17|12
1617520850000|2021-04-04 07:20:50|551.36|547.36|551.54|547.54|551.59|547.59|551.36|547.36|22
1617520860000|2021-04-04 07:21:00|551.6|547.6|551.82|547.82|551.82|547.82|551.6|547.6|9
1617520870000|2021-04-04 07:21:10|551.8|547.8|551.82|547.82|551.83|547.83|551.8|547.8|9
1617520880000|2021-04-04 07:21:20|551.83|547.83|552.05|548.05|552.09|548.09|551.83|547.83|10
1617520890000|2021-04-04 07:21:30|552.35|548.35|552.42|548.42|552.43|548.43|552.31|548.31|9
1617520900000|2021-04-04 07:21:40|552.43|548.43|552.48|548.48|552.49|548.49|552.41|548.41|15
1617520910000|2021-04-04 07:21:50|552.45|548.45|552.38|548.38|552.48|548.48|552.38|548.38|13
1617520920000|2021-04-04 07:22:00|552.39|548.39|552.66|548.66|552.66|548.66|552.38|548.38|20
1617520930000|2021-04-04 07:22:10|552.67|548.67|552.87|548.87|552.94|548.94|552.67|548.67|14
1617520940000|2021-04-04 07:22:20|552.88|548.88|552.84|548.84|552.88|548.88|552.82|548.82|15
1617520950000|2021-04-04 07:22:30|552.85|548.85|552.85|548.85|552.88|548.88|552.82|548.82|15
1617520960000|2021-04-04 07:22:40|552.84|548.84|552.82|548.82|552.87|548.87|552.82|548.82|13
1617520970000|2021-04-04 07:22:50|552.81|548.81|552.55|548.55|552.86|548.86|552.26|548.26|24
1617520980000|2021-04-04 07:23:00|552.54|548.54|552.67|548.67|552.71|548.71|552.4|548.4|24
1617520990000|2021-04-04 07:23:10|552.64|548.64|552.84|548.84|552.84|548.84|552.56|548.56|16
1617521000000|2021-04-04 07:23:20|552.83|548.83|552.77|548.77|552.89|548.89|552.77|548.77|18
1617521010000|2021-04-04 07:23:30|552.78|548.78|552.79|548.79|552.81|548.81|552.78|548.78|15
1617521020000|2021-04-04 07:23:40|552.78|548.78|552.9|548.9|552.99|548.99|552.78|548.78|18
1617521030000|2021-04-04 07:23:50|552.91|548.91|552.75|548.75|552.91|548.91|552.75|548.75|13
1617521040000|2021-04-04 07:24:00|552.74|548.74|552.77|548.77|552.79|548.79|552.74|548.74|21
1617521050000|2021-04-04 07:24:10|552.76|548.76|552.76|548.76|552.82|548.82|552.64|548.64|20
1617521060000|2021-04-04 07:24:20|552.78|548.78|552.88|548.88|552.89|548.89|552.71|548.71|17
1617521070000|2021-04-04 07:24:30|552.87|548.87|552.96|548.96|552.96|548.96|552.87|548.87|10
1617521080000|2021-04-04 07:24:40|552.97|548.97|553.09|549.09|553.16|549.16|552.96|548.96|21
1617521090000|2021-04-04 07:24:50|553.1|549.1|553.23|549.23|553.23|549.23|553.1|549.1|11
1617521100000|2021-04-04 07:25:00|553.22|549.22|552.92|548.92|553.26|549.26|552.92|548.92|18
1617521110000|2021-04-04 07:25:10|553|549|552.82|548.82|553.03|549.03|552.76|548.76|18
1617521120000|2021-04-04 07:25:20|552.81|548.81|552.75|548.75|552.82|548.82|552.74|548.74|10
1617521130000|2021-04-04 07:25:30|552.74|548.74|552.69|548.69|552.75|548.75|552.59|548.59|15
1617521140000|2021-04-04 07:25:40|552.7|548.7|552.46|548.46|552.71|548.71|552.46|548.46|22
1617521150000|2021-04-04 07:25:50|552.49|548.49|552.32|548.32|552.49|548.49|552.28|548.28|22
1617521160000|2021-04-04 07:26:00|552.3|548.3|552.43|548.43|552.46|548.46|552.29|548.29|19
1617521170000|2021-04-04 07:26:10|552.46|548.46|552.42|548.42|552.46|548.46|552.38|548.38|19
1617521180000|2021-04-04 07:26:20|552.44|548.44|552.17|548.17|552.45|548.45|552.04|548.04|27
1617521190000|2021-04-04 07:26:30|552.18|548.18|552.34|548.34|552.34|548.34|552.18|548.18|18
1617521200000|2021-04-04 07:26:40|552.31|548.31|552.29|548.29|552.34|548.34|552.05|548.05|20
1617521210000|2021-04-04 07:26:50|552.07|548.07|552.26|548.26|552.28|548.28|552.07|548.07|23
1617521220000|2021-04-04 07:27:00|552.27|548.27|552.35|548.35|552.35|548.35|552.21|548.21|16
1617521230000|2021-04-04 07:27:10|552.36|548.36|552.48|548.48|552.5|548.5|552.12|548.12|22
1617521240000|2021-04-04 07:27:20|552.47|548.47|552.46|548.46|552.5|548.5|552.46|548.46|13
1617521250000|2021-04-04 07:27:30|552.45|548.45|552.41|548.41|552.46|548.46|552.4|548.4|19
1617521260000|2021-04-04 07:27:40|552.4|548.4|552.47|548.47|552.49|548.49|552.38|548.38|21
1617521270000|2021-04-04 07:27:50|552.48|548.48|552.67|548.67|552.67|548.67|552.48|548.48|19
1617521280000|2021-04-04 07:28:00|552.65|548.65|552.73|548.73|552.74|548.74|552.65|548.65|13
1617521290000|2021-04-04 07:28:10|552.71|548.71|552.69|548.69|552.77|548.77|552.67|548.67|16
1617521300000|2021-04-04 07:28:20|552.71|548.71|552.73|548.73|552.75|548.75|552.71|548.71|17
1617521310000|2021-04-04 07:28:30|552.76|548.76|552.73|548.73|552.76|548.76|552.73|548.73|4
1617521320000|2021-04-04 07:28:40|552.72|548.72|552.74|548.74|552.74|548.74|552.51|548.51|9
1617521330000|2021-04-04 07:28:50|552.73|548.73|552.72|548.72|552.76|548.76|552.5|548.5|9
1617521340000|2021-04-04 07:29:00|552.71|548.71|552.71|548.71|552.75|548.75|552.69|548.69|22
1617521350000|2021-04-04 07:29:10|552.75|548.75|552.77|548.77|552.77|548.77|552.73|548.73|9
1617521360000|2021-04-04 07:29:20|552.8|548.8|552.79|548.79|552.81|548.81|552.55|548.55|10
1617521370000|2021-04-04 07:29:30|552.83|548.83|552.7|548.7|552.83|548.83|552.51|548.51|13
1617521380000|2021-04-04 07:29:40|552.72|548.72|552.61|548.61|552.72|548.72|552.61|548.61|17
1617521390000|2021-04-04 07:29:50|552.62|548.62|552.62|548.62|552.62|548.62|552.62|548.62|1
1617521400000|2021-04-04 07:30:00|552.63|548.63|552.87|548.87|552.87|548.87|552.62|548.62|9
1617521410000|2021-04-04 07:30:10|552.88|548.88|552.99|548.99|553.01|549.01|552.88|548.88|23
1617521420000|2021-04-04 07:30:20|553.01|549.01|552.99|548.99|553.01|549.01|552.91|548.91|20
1617521430000|2021-04-04 07:30:30|552.97|548.97|553|549|553.02|549.02|552.63|548.63|22
1617521440000|2021-04-04 07:30:40|553.11|549.11|553.42|549.42|553.43|549.43|553.07|549.07|20
1617521450000|2021-04-04 07:30:50|553.4|549.4|553.53|549.53|553.53|549.53|553.39|549.39|5
1617521460000|2021-04-04 07:31:00|553.51|549.51|553.5|549.5|553.52|549.52|553.19|549.19|18
1617521470000|2021-04-04 07:31:10|553.51|549.51|553.47|549.47|553.52|549.52|553.21|549.21|16
1617521480000|2021-04-04 07:31:20|553.5|549.5|553.52|549.52|553.52|549.52|553.5|549.5|5
1617521490000|2021-04-04 07:31:30|553.48|549.48|553.51|549.51|553.53|549.53|553.48|549.48|9
1617521500000|2021-04-04 07:31:40|553.5|549.5|553.5|549.5|553.53|549.53|553.49|549.49|10
1617521510000|2021-04-04 07:31:50|553.51|549.51|553.15|549.15|553.52|549.52|553.06|549.06|21
1617521520000|2021-04-04 07:32:00|553.14|549.14|553.49|549.49|553.49|549.49|553.14|549.14|24
1617521530000|2021-04-04 07:32:10|553.5|549.5|553.58|549.58|553.6|549.6|553.48|549.48|9
1617521540000|2021-04-04 07:32:20|553.59|549.59|553.53|549.53|553.59|549.59|553.28|549.28|15
1617521550000|2021-04-04 07:32:30|553.54|549.54|553.57|549.57|553.57|549.57|553.51|549.51|23
1617521560000|2021-04-04 07:32:40|553.59|549.59|553.62|549.62|553.7|549.7|553.58|549.58|25
1617521570000|2021-04-04 07:32:50|553.63|549.63|553.63|549.63|553.65|549.65|553.53|549.53|24
1617521580000|2021-04-04 07:33:00|553.62|549.62|553.54|549.54|553.62|549.62|553.44|549.44|26
1617521590000|2021-04-04 07:33:10|553.51|549.51|553.54|549.54|553.57|549.57|553.5|549.5|28
1617521600000|2021-04-04 07:33:20|553.53|549.53|553.46|549.46|553.53|549.53|553.33|549.33|24
1617521610000|2021-04-04 07:33:30|553.44|549.44|553.39|549.39|553.44|549.44|553.38|549.38|10
1617521620000|2021-04-04 07:33:40|553.4|549.4|553.49|549.49|553.49|549.49|553.4|549.4|10
1617521630000|2021-04-04 07:33:50|553.5|549.5|553.95|549.95|553.96|549.96|553.5|549.5|24
1617521640000|2021-04-04 07:34:00|553.96|549.96|554.01|550.01|554.02|550.02|553.89|549.89|7
1617521650000|2021-04-04 07:34:10|554.02|550.02|554.05|550.05|554.05|550.05|554.01|550.01|12
1617521660000|2021-04-04 07:34:20|554.06|550.06|553.99|549.99|554.07|550.07|553.96|549.96|18
1617521670000|2021-04-04 07:34:30|554|550|553.96|549.96|554|550|553.83|549.83|15
1617521680000|2021-04-04 07:34:40|553.95|549.95|553.83|549.83|553.95|549.95|553.8|549.8|17
1617521690000|2021-04-04 07:34:50|553.84|549.84|553.77|549.77|553.85|549.85|553.72|549.72|15
1617521700000|2021-04-04 07:35:00|553.79|549.79|553.72|549.72|553.94|549.94|553.72|549.72|15
1617521710000|2021-04-04 07:35:10|553.76|549.76|553.66|549.66|553.76|549.76|553.58|549.58|29
1617521720000|2021-04-04 07:35:20|553.65|549.65|553.46|549.46|553.65|549.65|553.46|549.46|25
1617521730000|2021-04-04 07:35:30|553.47|549.47|553.31|549.31|553.47|549.47|553.28|549.28|13
1617521740000|2021-04-04 07:35:40|553.33|549.33|553.15|549.15|553.33|549.33|553.09|549.09|10
1617521750000|2021-04-04 07:35:50|553.18|549.18|553.17|549.17|553.19|549.19|553|549|15
1617521760000|2021-04-04 07:36:00|553.16|549.16|553.16|549.16|553.17|549.17|553.15|549.15|19
1617521770000|2021-04-04 07:36:10|553.15|549.15|553.15|549.15|553.15|549.15|553.15|549.15|1
1617521780000|2021-04-04 07:36:20|552.98|548.98|553.1|549.1|553.1|549.1|552.98|548.98|5
1617521790000|2021-04-04 07:36:30|553.11|549.11|553.09|549.09|553.12|549.12|553.09|549.09|3
1617521800000|2021-04-04 07:36:40|553.08|549.08|553.07|549.07|553.09|549.09|553.07|549.07|4
1617521810000|2021-04-04 07:36:50|553.08|549.08|553.01|549.01|553.08|549.08|553.01|549.01|6
1617521820000|2021-04-04 07:37:00|552.98|548.98|552.47|548.47|553.01|549.01|552.45|548.45|25
1617521830000|2021-04-04 07:37:10|552.48|548.48|552.5|548.5|552.51|548.51|552.42|548.42|17
1617521840000|2021-04-04 07:37:20|552.51|548.51|552.47|548.47|552.54|548.54|552.24|548.24|21
1617521850000|2021-04-04 07:37:30|552.46|548.46|552.49|548.49|552.52|548.52|552.46|548.46|17
1617521860000|2021-04-04 07:37:40|552.5|548.5|552.51|548.51|552.53|548.53|552.49|548.49|18
1617521870000|2021-04-04 07:37:50|552.52|548.52|552.43|548.43|552.52|548.52|552.21|548.21|17
1617521880000|2021-04-04 07:38:00|552.44|548.44|552.21|548.21|552.46|548.46|552.21|548.21|18
1617521890000|2021-04-04 07:38:10|552.17|548.17|552.02|548.02|552.17|548.17|551.9|547.9|12
1617521900000|2021-04-04 07:38:20|551.89|547.89|551.96|547.96|551.98|547.98|551.89|547.89|16
1617521910000|2021-04-04 07:38:30|551.97|547.97|552.02|548.02|552.1|548.1|551.9|547.9|21
1617521920000|2021-04-04 07:38:40|552.01|548.01|552.03|548.03|552.04|548.04|551.95|547.95|19
1617521930000|2021-04-04 07:38:50|552.02|548.02|552.04|548.04|552.06|548.06|552.02|548.02|11
1617521940000|2021-04-04 07:39:00|552.05|548.05|552.11|548.11|552.11|548.11|551.98|547.98|18
1617521950000|2021-04-04 07:39:10|552.12|548.12|552.3|548.3|552.32|548.32|552.12|548.12|24
1617521960000|2021-04-04 07:39:20|552.32|548.32|552.37|548.37|552.38|548.38|552.24|548.24|14
1617521970000|2021-04-04 07:39:30|552.43|548.43|552.45|548.45|552.46|548.46|552.43|548.43|9
1617521980000|2021-04-04 07:39:40|552.44|548.44|552.33|548.33|552.44|548.44|552.24|548.24|12
1617521990000|2021-04-04 07:39:50|552.34|548.34|552.54|548.54|552.54|548.54|552.32|548.32|16
1617522000000|2021-04-04 07:40:00|552.53|548.53|552.79|548.79|552.8|548.8|552.53|548.53|24
1617522010000|2021-04-04 07:40:10|552.78|548.78|552.77|548.77|552.81|548.81|552.73|548.73|17
1617522020000|2021-04-04 07:40:20|552.8|548.8|552.64|548.64|552.81|548.81|552.63|548.63|26
1617522030000|2021-04-04 07:40:30|552.6|548.6|553.01|549.01|553.02|549.02|552.6|548.6|29
1617522040000|2021-04-04 07:40:40|553|549|552.92|548.92|553|549|552.9|548.9|11
1617522050000|2021-04-04 07:40:50|552.91|548.91|552.77|548.77|552.91|548.91|552.69|548.69|23
1617522060000|2021-04-04 07:41:00|552.81|548.81|552.74|548.74|552.96|548.96|552.71|548.71|28
1617522070000|2021-04-04 07:41:10|552.73|548.73|552.71|548.71|552.75|548.75|552.65|548.65|21
1617522080000|2021-04-04 07:41:20|552.69|548.69|552.67|548.67|552.74|548.74|552.67|548.67|23
1617522090000|2021-04-04 07:41:30|552.71|548.71|552.88|548.88|552.88|548.88|552.66|548.66|21
1617522100000|2021-04-04 07:41:40|552.87|548.87|552.71|548.71|552.87|548.87|552.6|548.6|16
1617522110000|2021-04-04 07:41:50|552.72|548.72|552.79|548.79|552.83|548.83|552.72|548.72|12
1617522120000|2021-04-04 07:42:00|552.8|548.8|552.7|548.7|552.8|548.8|552.7|548.7|5
1617522130000|2021-04-04 07:42:10|552.71|548.71|552.77|548.77|552.78|548.78|552.71|548.71|7
1617522140000|2021-04-04 07:42:20|552.78|548.78|552.79|548.79|552.81|548.81|552.77|548.77|8
1617522150000|2021-04-04 07:42:30|552.81|548.81|552.65|548.65|552.89|548.89|552.5|548.5|27
1617522160000|2021-04-04 07:42:40|552.66|548.66|552.56|548.56|552.66|548.66|552.56|548.56|13
1617522170000|2021-04-04 07:42:50|552.57|548.57|552.55|548.55|552.6|548.6|552.55|548.55|13
1617522180000|2021-04-04 07:43:00|552.56|548.56|552.62|548.62|552.64|548.64|552.56|548.56|17
1617522190000|2021-04-04 07:43:10|552.63|548.63|552.57|548.57|552.63|548.63|552.56|548.56|11
1617522200000|2021-04-04 07:43:20|552.59|548.59|552.57|548.57|552.59|548.59|552.55|548.55|12
1617522210000|2021-04-04 07:43:30|552.56|548.56|552.58|548.58|552.6|548.6|552.56|548.56|17
1617522220000|2021-04-04 07:43:40|552.59|548.59|552.71|548.71|552.71|548.71|552.57|548.57|16
1617522230000|2021-04-04 07:43:50|552.72|548.72|553.15|549.15|553.15|549.15|552.7|548.7|22
1617522240000|2021-04-04 07:44:00|553.16|549.16|553.56|549.56|553.56|549.56|553.12|549.12|24
1617522250000|2021-04-04 07:44:10|553.58|549.58|553.54|549.54|553.6|549.6|553.53|549.53|23
1617522260000|2021-04-04 07:44:20|553.55|549.55|553.71|549.71|553.73|549.73|553.54|549.54|15
1617522270000|2021-04-04 07:44:30|553.7|549.7|553.63|549.63|553.73|549.73|553.62|549.62|27
1617522280000|2021-04-04 07:44:40|553.64|549.64|553.54|549.54|553.67|549.67|553.4|549.4|21
1617522290000|2021-04-04 07:44:50|553.55|549.55|553.25|549.25|553.56|549.56|553.23|549.23|16
1617522300000|2021-04-04 07:45:00|553.24|549.24|553.07|549.07|553.24|549.24|553.03|549.03|25
1617522310000|2021-04-04 07:45:10|553.08|549.08|553.01|549.01|553.09|549.09|552.95|548.95|20
1617522320000|2021-04-04 07:45:20|553.02|549.02|552.82|548.82|553.03|549.03|552.76|548.76|29
1617522330000|2021-04-04 07:45:30|552.78|548.78|552.62|548.62|552.78|548.78|552.62|548.62|14
1617522340000|2021-04-04 07:45:40|552.64|548.64|552.62|548.62|552.64|548.64|552.61|548.61|15
1617522350000|2021-04-04 07:45:50|552.61|548.61|552.56|548.56|552.62|548.62|552.45|548.45|13
1617522360000|2021-04-04 07:46:00|552.55|548.55|552.55|548.55|552.59|548.59|552.53|548.53|16
1617522370000|2021-04-04 07:46:10|552.54|548.54|552.59|548.59|552.59|548.59|552.53|548.53|24
1617522380000|2021-04-04 07:46:20|552.58|548.58|552.7|548.7|552.7|548.7|552.55|548.55|20
1617522390000|2021-04-04 07:46:30|552.72|548.72|552.8|548.8|552.82|548.82|552.7|548.7|27
1617522400000|2021-04-04 07:46:40|552.82|548.82|552.94|548.94|553.01|549.01|552.8|548.8|28
1617522410000|2021-04-04 07:46:50|552.93|548.93|552.94|548.94|552.95|548.95|552.57|548.57|26
1617522420000|2021-04-04 07:47:00|552.95|548.95|553.09|549.09|553.09|549.09|552.95|548.95|20
1617522430000|2021-04-04 07:47:10|553.07|549.07|553.22|549.22|553.22|549.22|553.05|549.05|19
1617522440000|2021-04-04 07:47:20|553.23|549.23|553.18|549.18|553.25|549.25|553.18|549.18|18
1617522450000|2021-04-04 07:47:30|553.15|549.15|552.96|548.96|553.16|549.16|552.83|548.83|20
1617522460000|2021-04-04 07:47:40|552.94|548.94|552.88|548.88|552.94|548.94|552.56|548.56|17
1617522470000|2021-04-04 07:47:50|552.89|548.89|553.17|549.17|553.18|549.18|552.85|548.85|22
1617522480000|2021-04-04 07:48:00|553.18|549.18|553.27|549.27|553.31|549.31|553.18|549.18|19
1617522490000|2021-04-04 07:48:10|553.26|549.26|553.19|549.19|553.27|549.27|553.18|549.18|16
1617522500000|2021-04-04 07:48:20|553.2|549.2|553.24|549.24|553.24|549.24|553.15|549.15|18
1617522510000|2021-04-04 07:48:30|553.25|549.25|553.3|549.3|553.3|549.3|553.25|549.25|8
1617522520000|2021-04-04 07:48:40|553.31|549.31|553.68|549.68|553.7|549.7|553.3|549.3|21
1617522530000|2021-04-04 07:48:50|553.67|549.67|553.77|549.77|553.78|549.78|553.63|549.63|23
1617522540000|2021-04-04 07:49:00|553.76|549.76|553.76|549.76|553.79|549.79|553.76|549.76|10
1617522550000|2021-04-04 07:49:10|553.78|549.78|553.91|549.91|553.96|549.96|553.76|549.76|14
1617522560000|2021-04-04 07:49:20|553.9|549.9|554.07|550.07|554.09|550.09|553.88|549.88|11
1617522570000|2021-04-04 07:49:30|554.08|550.08|554.07|550.07|554.08|550.08|554.05|550.05|12
1617522580000|2021-04-04 07:49:40|554.08|550.08|554.15|550.15|554.15|550.15|554.07|550.07|9
1617522590000|2021-04-04 07:49:50|554.14|550.14|553.93|549.93|554.14|550.14|553.85|549.85|14
1617522600000|2021-04-04 07:50:00|553.9|549.9|554.03|550.03|554.03|550.03|553.9|549.9|12
1617522610000|2021-04-04 07:50:10|554.02|550.02|554.18|550.18|554.18|550.18|554.02|550.02|13
1617522620000|2021-04-04 07:50:20|554.16|550.16|554.24|550.24|554.28|550.28|554.16|550.16|10
1617522630000|2021-04-04 07:50:30|554.22|550.22|554.23|550.23|554.23|550.23|554.21|550.21|3
1617522640000|2021-04-04 07:50:40|554.22|550.22|554.22|550.22|554.24|550.24|554.19|550.19|13
1617522650000|2021-04-04 07:50:50|554.23|550.23|554.33|550.33|554.33|550.33|554.22|550.22|8
1617522660000|2021-04-04 07:51:00|554.32|550.32|554.23|550.23|554.32|550.32|554.23|550.23|11
1617522670000|2021-04-04 07:51:10|554.22|550.22|554.14|550.14|554.22|550.22|554.06|550.06|24
1617522680000|2021-04-04 07:51:20|554.12|550.12|554.14|550.14|554.15|550.15|554.12|550.12|21
1617522690000|2021-04-04 07:51:30|554.13|550.13|554.13|550.13|554.15|550.15|554.11|550.11|13
1617522700000|2021-04-04 07:51:40|554.12|550.12|554.1|550.1|554.12|550.12|554.1|550.1|8
1617522710000|2021-04-04 07:51:50|554.08|550.08|554.32|550.32|554.35|550.35|554.07|550.07|23
1617522720000|2021-04-04 07:52:00|554.33|550.33|554.33|550.33|554.37|550.37|554.3|550.3|20
1617522730000|2021-04-04 07:52:10|554.34|550.34|554.37|550.37|554.44|550.44|554.32|550.32|12
1617522740000|2021-04-04 07:52:20|554.35|550.35|554.5|550.5|554.52|550.52|554.35|550.35|23
1617522750000|2021-04-04 07:52:30|554.57|550.57|554.98|550.98|554.98|550.98|554.57|550.57|18
1617522760000|2021-04-04 07:52:40|554.99|550.99|555.02|551.02|555.04|551.04|554.99|550.99|8
1617522770000|2021-04-04 07:52:50|555.03|551.03|555.09|551.09|555.09|551.09|555.02|551.02|6
1617522780000|2021-04-04 07:53:00|555.1|551.1|555.16|551.16|555.21|551.21|554.94|550.94|12
1617522790000|2021-04-04 07:53:10|555.17|551.17|554.96|550.96|555.17|551.17|554.8|550.8|22
1617522800000|2021-04-04 07:53:20|554.98|550.98|554.97|550.97|554.98|550.98|554.92|550.92|21
1617522810000|2021-04-04 07:53:30|554.98|550.98|555.01|551.01|555.09|551.09|554.97|550.97|16
1617522820000|2021-04-04 07:53:40|555.03|551.03|555.14|551.14|555.15|551.15|555.01|551.01|10
1617522830000|2021-04-04 07:53:50|555.17|551.17|555.14|551.14|555.17|551.17|555.13|551.13|9
1617522840000|2021-04-04 07:54:00|555.13|551.13|555.25|551.25|555.28|551.28|555.04|551.04|27
1617522850000|2021-04-04 07:54:10|555.27|551.27|555.37|551.37|555.41|551.41|555.24|551.24|17
1617522860000|2021-04-04 07:54:20|555.42|551.42|555.36|551.36|555.42|551.42|555.36|551.36|5
1617522870000|2021-04-04 07:54:30|555.35|551.35|555|551|555.35|551.35|554.81|550.81|17
1617522880000|2021-04-04 07:54:40|554.98|550.98|554.93|550.93|554.98|550.98|554.77|550.77|28
1617522890000|2021-04-04 07:54:50|554.92|550.92|554.79|550.79|554.93|550.93|554.66|550.66|23
1617522900000|2021-04-04 07:55:00|554.8|550.8|554.88|550.88|554.88|550.88|554.78|550.78|20
1617522910000|2021-04-04 07:55:10|554.87|550.87|554.88|550.88|554.89|550.89|554.87|550.87|10
1617522920000|2021-04-04 07:55:20|554.89|550.89|554.9|550.9|554.9|550.9|554.89|550.89|4
1617522930000|2021-04-04 07:55:30|554.95|550.95|555.1|551.1|555.13|551.13|554.95|550.95|19
1617522940000|2021-04-04 07:55:40|555.09|551.09|555.17|551.17|555.25|551.25|555.08|551.08|21
1617522950000|2021-04-04 07:55:50|555.16|551.16|555.31|551.31|555.32|551.32|555.16|551.16|18
1617522960000|2021-04-04 07:56:00|555.32|551.32|555.31|551.31|555.33|551.33|555.15|551.15|16
1617522970000|2021-04-04 07:56:10|555.32|551.32|555.2|551.2|555.32|551.32|554.97|550.97|12
1617522980000|2021-04-04 07:56:20|555.17|551.17|555.14|551.14|555.17|551.17|554.88|550.88|27
1617522990000|2021-04-04 07:56:30|555.11|551.11|555.1|551.1|555.11|551.11|555.02|551.02|17
1617523000000|2021-04-04 07:56:40|555.09|551.09|555.06|551.06|555.15|551.15|554.94|550.94|14
1617523010000|2021-04-04 07:56:50|555.09|551.09|555.21|551.21|555.22|551.22|555.08|551.08|17
1617523020000|2021-04-04 07:57:00|555.2|551.2|555.22|551.22|555.24|551.24|555.2|551.2|19
1617523030000|2021-04-04 07:57:10|555.23|551.23|555.18|551.18|555.23|551.23|555.14|551.14|7
1617523040000|2021-04-04 07:57:20|555.17|551.17|555.18|551.18|555.18|551.18|555.16|551.16|9
1617523050000|2021-04-04 07:57:30|555.17|551.17|555.15|551.15|555.17|551.17|555.14|551.14|3
1617523060000|2021-04-04 07:57:40|555.14|551.14|555.05|551.05|555.14|551.14|554.86|550.86|6
1617523070000|2021-04-04 07:57:50|555.06|551.06|555.03|551.03|555.08|551.08|555.02|551.02|17
1617523080000|2021-04-04 07:58:00|555.02|551.02|554.9|550.9|555.03|551.03|554.84|550.84|17
1617523090000|2021-04-04 07:58:10|554.89|550.89|554.76|550.76|554.89|550.89|554.74|550.74|10
1617523100000|2021-04-04 07:58:20|554.71|550.71|554.61|550.61|554.71|550.71|554.55|550.55|26
1617523110000|2021-04-04 07:58:30|554.6|550.6|554.54|550.54|554.62|550.62|554.43|550.43|17
1617523120000|2021-04-04 07:58:40|554.56|550.56|554.89|550.89|554.9|550.9|554.54|550.54|16
1617523130000|2021-04-04 07:58:50|554.88|550.88|555.15|551.15|555.15|551.15|554.88|550.88|19
1617523140000|2021-04-04 07:59:00|555.17|551.17|555.19|551.19|555.2|551.2|555.15|551.15|19
1617523150000|2021-04-04 07:59:10|555.2|551.2|555.25|551.25|555.28|551.28|555.19|551.19|17
1617523160000|2021-04-04 07:59:20|555.27|551.27|555.54|551.54|555.54|551.54|555.26|551.26|15
1617523170000|2021-04-04 07:59:30|555.55|551.55|555.6|551.6|555.61|551.61|555.52|551.52|10
1617523180000|2021-04-04 07:59:40|555.61|551.61|555.64|551.64|555.64|551.64|555.61|551.61|4
1617523190000|2021-04-04 07:59:50|555.65|551.65|555.68|551.68|555.74|551.74|555.56|551.56|17
1617523200000|2021-04-04 08:00:00|555.72|551.72|555.88|551.88|555.94|551.94|555.62|551.62|19
1617523210000|2021-04-04 08:00:10|555.87|551.87|556.26|552.26|556.31|552.31|555.87|551.87|18
1617523220000|2021-04-04 08:00:20|556.25|552.25|556.25|552.25|556.34|552.34|556.25|552.25|9
1617523230000|2021-04-04 08:00:30|556.23|552.23|555.9|551.9|556.23|552.23|555.88|551.88|16
1617523240000|2021-04-04 08:00:40|555.91|551.91|555.76|551.76|555.91|551.91|555.54|551.54|18
1617523250000|2021-04-04 08:00:50|555.75|551.75|556|552|556.06|552.06|555.75|551.75|19
1617523260000|2021-04-04 08:01:00|555.99|551.99|555.95|551.95|555.99|551.99|555.8|551.8|12
1617523270000|2021-04-04 08:01:10|555.99|551.99|556.58|552.58|556.58|552.58|555.99|551.99|20
1617523280000|2021-04-04 08:01:20|556.59|552.59|556.78|552.78|556.78|552.78|556.59|552.59|11
1617523290000|2021-04-04 08:01:30|556.85|552.85|556.04|552.04|556.85|552.85|555.98|551.98|26
1617523300000|2021-04-04 08:01:40|556.02|552.02|555.68|551.68|556.03|552.03|555.57|551.57|26
1617523310000|2021-04-04 08:01:50|555.63|551.63|555.6|551.6|555.87|551.87|555.55|551.55|29
1617523320000|2021-04-04 08:02:00|555.55|551.55|555.72|551.72|555.77|551.77|555.55|551.55|32
1617523330000|2021-04-04 08:02:10|555.74|551.74|555.94|551.94|555.95|551.95|555.69|551.69|22
1617523340000|2021-04-04 08:02:20|555.95|551.95|555.86|551.86|555.96|551.96|555.84|551.84|17
1617523350000|2021-04-04 08:02:30|555.85|551.85|555.18|551.18|555.85|551.85|555.08|551.08|28
1617523360000|2021-04-04 08:02:40|555.19|551.19|555.1|551.1|555.21|551.21|554.97|550.97|21
1617523370000|2021-04-04 08:02:50|555.09|551.09|554.83|550.83|555.09|551.09|554.83|550.83|23
1617523380000|2021-04-04 08:03:00|554.81|550.81|554.65|550.65|554.83|550.83|554.58|550.58|22
1617523390000|2021-04-04 08:03:10|554.66|550.66|554.81|550.81|554.81|550.81|554.64|550.64|21
1617523400000|2021-04-04 08:03:20|554.89|550.89|555.85|551.85|556|552|554.89|550.89|26
1617523410000|2021-04-04 08:03:30|555.9|551.9|555.84|551.84|555.9|551.9|555.64|551.64|21
1617523420000|2021-04-04 08:03:40|555.82|551.82|555.42|551.42|555.82|551.82|555.36|551.36|26
1617523430000|2021-04-04 08:03:50|555.4|551.4|555.05|551.05|555.4|551.4|555.02|551.02|17
1617523440000|2021-04-04 08:04:00|555.04|551.04|555.44|551.44|555.45|551.45|555.04|551.04|19
1617523450000|2021-04-04 08:04:10|555.49|551.49|555.78|551.78|555.79|551.79|555.49|551.49|18
1617523460000|2021-04-04 08:04:20|555.75|551.75|555.5|551.5|555.82|551.82|555.44|551.44|18
1617523470000|2021-04-04 08:04:30|555.47|551.47|555.52|551.52|555.52|551.52|555.47|551.47|12
1617523480000|2021-04-04 08:04:40|555.51|551.51|555.53|551.53|555.53|551.53|555.5|551.5|6
1617523490000|2021-04-04 08:04:50|555.54|551.54|555.58|551.58|555.58|551.58|555.52|551.52|15
1617523500000|2021-04-04 08:05:00|555.62|551.62|555.84|551.84|555.85|551.85|555.62|551.62|16
1617523510000|2021-04-04 08:05:10|555.83|551.83|555.86|551.86|555.86|551.86|555.83|551.83|8
1617523520000|2021-04-04 08:05:20|555.85|551.85|555.85|551.85|555.85|551.85|555.85|551.85|1
1617523530000|2021-04-04 08:05:30|555.86|551.86|555.96|551.96|555.98|551.98|555.86|551.86|10
1617523540000|2021-04-04 08:05:40|555.94|551.94|555.98|551.98|556.03|552.03|555.94|551.94|14
1617523550000|2021-04-04 08:05:50|555.99|551.99|555.52|551.52|555.99|551.99|555.45|551.45|24
1617523560000|2021-04-04 08:06:00|555.54|551.54|555.56|551.56|555.56|551.56|555.37|551.37|18
1617523570000|2021-04-04 08:06:10|555.51|551.51|555.39|551.39|555.76|551.76|555.39|551.39|26
1617523580000|2021-04-04 08:06:20|555.45|551.45|555.67|551.67|555.67|551.67|555.44|551.44|22
1617523590000|2021-04-04 08:06:30|555.66|551.66|555.45|551.45|555.67|551.67|555.45|551.45|16
1617523600000|2021-04-04 08:06:40|555.44|551.44|555.6|551.6|555.63|551.63|555.44|551.44|20
1617523610000|2021-04-04 08:06:50|555.57|551.57|555.48|551.48|555.59|551.59|555.45|551.45|20
1617523620000|2021-04-04 08:07:00|555.47|551.47|555.45|551.45|555.48|551.48|555.45|551.45|10
1617523630000|2021-04-04 08:07:10|555.46|551.46|555.39|551.39|555.46|551.46|555.2|551.2|17
1617523640000|2021-04-04 08:07:20|555.24|551.24|555.23|551.23|555.24|551.24|555.23|551.23|2
1617523650000|2021-04-04 08:07:30|555.22|551.22|555.29|551.29|555.29|551.29|555.22|551.22|7
1617523660000|2021-04-04 08:07:40|555.3|551.3|555.31|551.31|555.37|551.37|555.29|551.29|14
1617523670000|2021-04-04 08:07:50|555.32|551.32|555.63|551.63|555.64|551.64|555.32|551.32|20
1617523680000|2021-04-04 08:08:00|555.47|551.47|555.65|551.65|555.66|551.66|555.41|551.41|22
1617523690000|2021-04-04 08:08:10|555.67|551.67|555.75|551.75|555.76|551.76|555.67|551.67|11
1617523700000|2021-04-04 08:08:20|555.76|551.76|555.75|551.75|555.76|551.76|555.74|551.74|8
1617523710000|2021-04-04 08:08:30|555.68|551.68|555.59|551.59|555.68|551.68|555.56|551.56|13
1617523720000|2021-04-04 08:08:40|555.61|551.61|555.6|551.6|555.61|551.61|555.58|551.58|14
1617523730000|2021-04-04 08:08:50|555.58|551.58|555.68|551.68|555.7|551.7|555.58|551.58|13
1617523740000|2021-04-04 08:09:00|555.67|551.67|555.39|551.39|555.68|551.68|555.21|551.21|28
1617523750000|2021-04-04 08:09:10|555.4|551.4|555.43|551.43|555.45|551.45|555.38|551.38|14
1617523760000|2021-04-04 08:09:20|555.41|551.41|555.26|551.26|555.41|551.41|555.25|551.25|12
1617523770000|2021-04-04 08:09:30|555.25|551.25|555.2|551.2|555.25|551.25|555.13|551.13|21
1617523780000|2021-04-04 08:09:40|555.21|551.21|555.18|551.18|555.23|551.23|555.08|551.08|23
1617523790000|2021-04-04 08:09:50|555.19|551.19|555.02|551.02|555.19|551.19|554.98|550.98|20
1617523800000|2021-04-04 08:10:00|555.01|551.01|554.97|550.97|555.03|551.03|554.84|550.84|14
1617523810000|2021-04-04 08:10:10|554.95|550.95|554.71|550.71|554.96|550.96|554.68|550.68|14
1617523820000|2021-04-04 08:10:20|554.62|550.62|554.65|550.65|554.66|550.66|554.61|550.61|10
1617523830000|2021-04-04 08:10:30|554.68|550.68|554.72|550.72|554.74|550.74|554.67|550.67|9
1617523840000|2021-04-04 08:10:40|554.75|550.75|554.75|550.75|554.75|550.75|554.72|550.72|5
1617523850000|2021-04-04 08:10:50|554.76|550.76|554.82|550.82|554.82|550.82|554.68|550.68|14
1617523860000|2021-04-04 08:11:00|554.81|550.81|554.89|550.89|554.89|550.89|554.67|550.67|19
1617523870000|2021-04-04 08:11:10|554.9|550.9|554.91|550.91|555.02|551.02|554.87|550.87|23
1617523880000|2021-04-04 08:11:20|554.95|550.95|554.9|550.9|555.01|551.01|554.89|550.89|20
1617523890000|2021-04-04 08:11:30|554.91|550.91|554.91|550.91|554.91|550.91|554.88|550.88|6
1617523900000|2021-04-04 08:11:40|554.93|550.93|554.99|550.99|554.99|550.99|554.89|550.89|14
1617523910000|2021-04-04 08:11:50|555.01|551.01|554.94|550.94|555.04|551.04|554.93|550.93|14
1617523920000|2021-04-04 08:12:00|554.92|550.92|554.84|550.84|554.92|550.92|554.77|550.77|9
1617523930000|2021-04-04 08:12:10|554.85|550.85|554.73|550.73|554.85|550.85|554.68|550.68|14
1617523940000|2021-04-04 08:12:20|554.76|550.76|554.65|550.65|554.77|550.77|554.64|550.64|16
1617523950000|2021-04-04 08:12:30|554.63|550.63|554.46|550.46|554.63|550.63|554.28|550.28|16
1617523960000|2021-04-04 08:12:40|554.47|550.47|554.32|550.32|554.48|550.48|554.24|550.24|25
1617523970000|2021-04-04 08:12:50|554.31|550.31|554.27|550.27|554.31|550.31|554.27|550.27|16
1617523980000|2021-04-04 08:13:00|554.24|550.24|553.28|549.28|554.27|550.27|553.27|549.27|32
1617523990000|2021-04-04 08:13:10|553.29|549.29|553.93|549.93|553.94|549.94|553.06|549.06|31
1617524000000|2021-04-04 08:13:20|553.91|549.91|553.6|549.6|554.05|550.05|553.49|549.49|24
1617524010000|2021-04-04 08:13:30|553.42|549.42|553.58|549.58|553.59|549.59|553.4|549.4|17
1617524020000|2021-04-04 08:13:40|553.57|549.57|553.55|549.55|553.58|549.58|553.54|549.54|21
1617524030000|2021-04-04 08:13:50|553.56|549.56|553.9|549.9|553.9|549.9|553.55|549.55|23
1617524040000|2021-04-04 08:14:00|553.89|549.89|553.88|549.88|553.91|549.91|553.85|549.85|12
1617524050000|2021-04-04 08:14:10|553.87|549.87|553.93|549.93|553.93|549.93|553.87|549.87|7
1617524060000|2021-04-04 08:14:20|553.95|549.95|554.32|550.32|554.32|550.32|553.95|549.95|24
1617524070000|2021-04-04 08:14:30|554.31|550.31|554.72|550.72|554.72|550.72|554.31|550.31|17
1617524080000|2021-04-04 08:14:40|554.63|550.63|554.49|550.49|554.63|550.63|554.07|550.07|19
1617524090000|2021-04-04 08:14:50|554.58|550.58|554.55|550.55|554.58|550.58|554.52|550.52|8
1617524100000|2021-04-04 08:15:00|554.56|550.56|554.59|550.59|554.59|550.59|554.56|550.56|6
1617524110000|2021-04-04 08:15:10|554.58|550.58|554.57|550.57|554.58|550.58|554.57|550.57|2
1617524120000|2021-04-04 08:15:20|554.58|550.58|554.92|550.92|554.92|550.92|554.58|550.58|22
1617524130000|2021-04-04 08:15:30|554.95|550.95|554.98|550.98|554.98|550.98|554.93|550.93|19
1617524140000|2021-04-04 08:15:40|554.97|550.97|554.95|550.95|554.97|550.97|554.67|550.67|20
1617524150000|2021-04-04 08:15:50|554.99|550.99|555.32|551.32|555.32|551.32|554.99|550.99|16
1617524160000|2021-04-04 08:16:00|555.35|551.35|555.69|551.69|555.78|551.78|555.22|551.22|21
1617524170000|2021-04-04 08:16:10|555.68|551.68|555.81|551.81|555.83|551.83|555.68|551.68|19
1617524180000|2021-04-04 08:16:20|555.8|551.8|555.41|551.41|555.81|551.81|555.35|551.35|19
1617524190000|2021-04-04 08:16:30|555.43|551.43|555.35|551.35|555.43|551.43|555.34|551.34|19
1617524200000|2021-04-04 08:16:40|555.36|551.36|555.24|551.24|555.36|551.36|555.1|551.1|22
1617524210000|2021-04-04 08:16:50|555.23|551.23|555.22|551.22|555.24|551.24|555.21|551.21|15
1617524220000|2021-04-04 08:17:00|555.24|551.24|555.04|551.04|555.27|551.27|555.03|551.03|19
1617524230000|2021-04-04 08:17:10|555.03|551.03|555.19|551.19|555.2|551.2|555.03|551.03|18
1617524240000|2021-04-04 08:17:20|555.25|551.25|555.55|551.55|555.58|551.58|555.24|551.24|20
1617524250000|2021-04-04 08:17:30|555.53|551.53|555.51|551.51|555.53|551.53|555.38|551.38|14
1617524260000|2021-04-04 08:17:40|555.5|551.5|555.35|551.35|555.5|551.5|555.3|551.3|23
1617524270000|2021-04-04 08:17:50|555.37|551.37|555.33|551.33|555.37|551.37|555.32|551.32|19
1617524280000|2021-04-04 08:18:00|555.35|551.35|555.32|551.32|555.35|551.35|555.2|551.2|26
1617524290000|2021-04-04 08:18:10|555.33|551.33|555.78|551.78|555.79|551.79|555.33|551.33|25
1617524300000|2021-04-04 08:18:20|555.77|551.77|555.52|551.52|555.77|551.77|555.46|551.46|15
1617524310000|2021-04-04 08:18:30|555.53|551.53|555.67|551.67|555.67|551.67|555.51|551.51|21
1617524320000|2021-04-04 08:18:40|555.66|551.66|555.72|551.72|555.72|551.72|555.65|551.65|20
1617524330000|2021-04-04 08:18:50|555.83|551.83|556.26|552.26|556.31|552.31|555.83|551.83|24
1617524340000|2021-04-04 08:19:00|556.36|552.36|556.53|552.53|556.58|552.58|556.32|552.32|20
1617524350000|2021-04-04 08:19:10|556.43|552.43|557.22|553.22|557.22|553.22|556.38|552.38|26
1617524360000|2021-04-04 08:19:20|557.21|553.21|557.23|553.23|557.23|553.23|557.18|553.18|27
1617524370000|2021-04-04 08:19:30|557.25|553.25|557.48|553.48|557.48|553.48|557.23|553.23|22
1617524380000|2021-04-04 08:19:40|557.49|553.49|557.37|553.37|557.49|553.49|557.19|553.19|12
1617524390000|2021-04-04 08:19:50|557.38|553.38|557.2|553.2|557.56|553.56|557.2|553.2|16
1617524400000|2021-04-04 08:20:00|557.19|553.19|557.15|553.15|557.21|553.21|556.98|552.98|4
1617524410000|2021-04-04 08:20:10|557.18|553.18|557.03|553.03|557.18|553.18|557.01|553.01|20
1617524420000|2021-04-04 08:20:20|557.04|553.04|556.75|552.75|557.07|553.07|556.7|552.7|30
1617524430000|2021-04-04 08:20:30|556.76|552.76|556.54|552.54|556.76|552.76|556.52|552.52|26
1617524440000|2021-04-04 08:20:40|556.53|552.53|556.62|552.62|556.7|552.7|556.53|552.53|16
1617524450000|2021-04-04 08:20:50|556.63|552.63|556.18|552.18|556.64|552.64|556.17|552.17|28
1617524460000|2021-04-04 08:21:00|556.19|552.19|556.42|552.42|556.42|552.42|556.17|552.17|19
1617524470000|2021-04-04 08:21:10|556.45|552.45|556.53|552.53|556.58|552.58|556.45|552.45|21
1617524480000|2021-04-04 08:21:20|556.52|552.52|556.86|552.86|556.89|552.89|556.52|552.52|27
1617524490000|2021-04-04 08:21:30|556.91|552.91|557.09|553.09|557.09|553.09|556.57|552.57|22
1617524500000|2021-04-04 08:21:40|557.08|553.08|557.04|553.04|557.14|553.14|556.98|552.98|21
1617524510000|2021-04-04 08:21:50|557.05|553.05|556.79|552.79|557.06|553.06|556.51|552.51|27
1617524520000|2021-04-04 08:22:00|556.82|552.82|556.7|552.7|556.82|552.82|556.48|552.48|33
1617524530000|2021-04-04 08:22:10|556.71|552.71|556.51|552.51|556.71|552.71|556.34|552.34|29
1617524540000|2021-04-04 08:22:20|556.5|552.5|556.45|552.45|556.57|552.57|556.43|552.43|22
1617524550000|2021-04-04 08:22:30|556.47|552.47|556.44|552.44|556.51|552.51|556.43|552.43|24
1617524560000|2021-04-04 08:22:40|556.21|552.21|556.25|552.25|556.38|552.38|556.16|552.16|16
1617524570000|2021-04-04 08:22:50|556.26|552.26|556.52|552.52|556.52|552.52|556.26|552.26|16
1617524580000|2021-04-04 08:23:00|556.53|552.53|556.62|552.62|556.63|552.63|556.48|552.48|14
1617524590000|2021-04-04 08:23:10|556.68|552.68|557.05|553.05|557.08|553.08|556.68|552.68|21
1617524600000|2021-04-04 08:23:20|557.13|553.13|557.34|553.34|557.34|553.34|557.12|553.12|14
1617524610000|2021-04-04 08:23:30|557.31|553.31|557.33|553.33|557.37|553.37|557.31|553.31|18
1617524620000|2021-04-04 08:23:40|557.32|553.32|557.06|553.06|557.32|553.32|556.89|552.89|23
1617524630000|2021-04-04 08:23:50|557.03|553.03|556.9|552.9|557.03|553.03|556.88|552.88|27
1617524640000|2021-04-04 08:24:00|556.88|552.88|556.67|552.67|556.9|552.9|556.52|552.52|15
1617524650000|2021-04-04 08:24:10|556.65|552.65|556.31|552.31|556.68|552.68|556.14|552.14|14
1617524660000|2021-04-04 08:24:20|556.3|552.3|556.62|552.62|556.62|552.62|556.29|552.29|12
1617524670000|2021-04-04 08:24:30|556.63|552.63|556.42|552.42|556.67|552.67|556.42|552.42|18
1617524680000|2021-04-04 08:24:40|556.57|552.57|556.61|552.61|556.65|552.65|556.57|552.57|18
1617524690000|2021-04-04 08:24:50|556.62|552.62|556.79|552.79|556.79|552.79|556.61|552.61|11
1617524700000|2021-04-04 08:25:00|556.8|552.8|557.23|553.23|557.23|553.23|556.8|552.8|24
1617524710000|2021-04-04 08:25:10|557.21|553.21|557.13|553.13|557.23|553.23|557.08|553.08|14
1617524720000|2021-04-04 08:25:20|557.15|553.15|557.61|553.61|557.61|553.61|557.13|553.13|15
1617524730000|2021-04-04 08:25:30|557.62|553.62|557.98|553.98|557.98|553.98|557.6|553.6|17
1617524740000|2021-04-04 08:25:40|557.99|553.99|558.07|554.07|558.07|554.07|557.99|553.99|5
1617524750000|2021-04-04 08:25:50|558.06|554.06|558.03|554.03|558.06|554.06|558.02|554.02|5
1617524760000|2021-04-04 08:26:00|558.01|554.01|558.05|554.05|558.08|554.08|558|554|14
1617524770000|2021-04-04 08:26:10|558.06|554.06|558.09|554.09|558.09|554.09|558.04|554.04|8
1617524780000|2021-04-04 08:26:20|558.1|554.1|558.41|554.41|558.42|554.42|558.1|554.1|12
1617524790000|2021-04-04 08:26:30|558.42|554.42|558.44|554.44|558.44|554.44|558.41|554.41|16
1617524800000|2021-04-04 08:26:40|558.5|554.5|558.54|554.54|558.54|554.54|558.5|554.5|4
1617524810000|2021-04-04 08:26:50|558.53|554.53|558.52|554.52|558.53|554.53|558.5|554.5|8
1617524820000|2021-04-04 08:27:00|558.51|554.51|558.51|554.51|558.52|554.52|558.5|554.5|11
1617524830000|2021-04-04 08:27:10|558.5|554.5|558.32|554.32|558.61|554.61|558.24|554.24|22
1617524840000|2021-04-04 08:27:20|558.31|554.31|558.09|554.09|558.31|554.31|558.08|554.08|20
1617524850000|2021-04-04 08:27:30|558.1|554.1|558.17|554.17|558.2|554.2|558.08|554.08|16
1617524860000|2021-04-04 08:27:40|558.18|554.18|558.09|554.09|558.18|554.18|558.09|554.09|10
1617524870000|2021-04-04 08:27:50|558.05|554.05|557.92|553.92|558.05|554.05|557.87|553.87|9
1617524880000|2021-04-04 08:28:00|557.91|553.91|557.94|553.94|557.96|553.96|557.53|553.53|29
1617524890000|2021-04-04 08:28:10|557.95|553.95|557.88|553.88|557.96|553.96|557.86|553.86|15
1617524900000|2021-04-04 08:28:20|557.9|553.9|557.84|553.84|557.9|553.9|557.84|553.84|13
1617524910000|2021-04-04 08:28:30|557.85|553.85|557.88|553.88|557.91|553.91|557.83|553.83|12
1617524920000|2021-04-04 08:28:40|557.87|553.87|557.87|553.87|557.88|553.88|557.87|553.87|7
1617524930000|2021-04-04 08:28:50|557.67|553.67|557.57|553.57|557.74|553.74|557.57|553.57|9
1617524940000|2021-04-04 08:29:00|557.55|553.55|558.08|554.08|558.09|554.09|557.55|553.55|21
1617524950000|2021-04-04 08:29:10|558.09|554.09|558.14|554.14|558.14|554.14|558.05|554.05|20
1617524960000|2021-04-04 08:29:20|558.18|554.18|558.43|554.43|558.43|554.43|558.18|554.18|16
1617524970000|2021-04-04 08:29:30|558.41|554.41|558.21|554.21|558.42|554.42|558.14|554.14|23
1617524980000|2021-04-04 08:29:40|558.23|554.23|558.22|554.22|558.23|554.23|558.21|554.21|5
1617524990000|2021-04-04 08:29:50|558.23|554.23|558.22|554.22|558.23|554.23|558.19|554.19|5
1617525000000|2021-04-04 08:30:00|558.21|554.21|558.12|554.12|558.21|554.21|558.05|554.05|10
1617525010000|2021-04-04 08:30:10|558.04|554.04|557.88|553.88|558.04|554.04|557.87|553.87|14
1617525020000|2021-04-04 08:30:20|557.87|553.87|557.85|553.85|557.89|553.89|557.74|553.74|8
1617525030000|2021-04-04 08:30:30|557.86|553.86|557.86|553.86|557.88|553.88|557.74|553.74|11
1617525040000|2021-04-04 08:30:40|557.85|553.85|557.89|553.89|557.89|553.89|557.85|553.85|5
1617525050000|2021-04-04 08:30:50|557.88|553.88|557.69|553.69|557.88|553.88|557.69|553.69|16
1617525060000|2021-04-04 08:31:00|557.68|553.68|557.38|553.38|557.68|553.68|557.33|553.33|24
1617525070000|2021-04-04 08:31:10|557.39|553.39|557.39|553.39|557.4|553.4|557.34|553.34|16
1617525080000|2021-04-04 08:31:20|557.32|553.32|557.36|553.36|557.38|553.38|557.32|553.32|15
1617525090000|2021-04-04 08:31:30|557.32|553.32|557.54|553.54|557.54|553.54|557.32|553.32|20
1617525100000|2021-04-04 08:31:40|557.53|553.53|557.58|553.58|557.58|553.58|557.53|553.53|6
1617525110000|2021-04-04 08:31:50|557.56|553.56|557.58|553.58|557.58|553.58|557.55|553.55|11
1617525120000|2021-04-04 08:32:00|557.56|553.56|558|554|558|554|557.56|553.56|18
1617525130000|2021-04-04 08:32:10|557.98|553.98|558.02|554.02|558.02|554.02|557.98|553.98|15
1617525140000|2021-04-04 08:32:20|558.01|554.01|558.02|554.02|558.02|554.02|558|554|6
1617525150000|2021-04-04 08:32:30|558.01|554.01|558.08|554.08|558.08|554.08|558|554|9
1617525160000|2021-04-04 08:32:40|558.09|554.09|558.18|554.18|558.18|554.18|558.08|554.08|6
1617525170000|2021-04-04 08:32:50|558.17|554.17|558.17|554.17|558.18|554.18|558.14|554.14|15
1617525180000|2021-04-04 08:33:00|558.18|554.18|558.2|554.2|558.2|554.2|558.18|554.18|2
1617525190000|2021-04-04 08:33:10|558.19|554.19|558.2|554.2|558.21|554.21|558.19|554.19|12
1617525200000|2021-04-04 08:33:20|558.22|554.22|557.82|553.82|558.22|554.22|557.68|553.68|20
1617525210000|2021-04-04 08:33:30|557.86|553.86|557.82|553.82|557.88|553.88|557.66|553.66|15
1617525220000|2021-04-04 08:33:40|557.81|553.81|557.85|553.85|557.85|553.85|557.81|553.81|6
1617525230000|2021-04-04 08:33:50|557.84|553.84|557.84|553.84|557.84|553.84|557.84|553.84|1
1617525240000|2021-04-04 08:34:00|557.85|553.85|558.1|554.1|558.1|554.1|557.85|553.85|8
1617525250000|2021-04-04 08:34:10|558.09|554.09|558.17|554.17|558.17|554.17|558.09|554.09|7
1617525260000|2021-04-04 08:34:20|558.14|554.14|558.12|554.12|558.24|554.24|558.11|554.11|20
1617525270000|2021-04-04 08:34:30|558.11|554.11|558.13|554.13|558.14|554.14|558.11|554.11|15
1617525280000|2021-04-04 08:34:40|558.11|554.11|558.15|554.15|558.19|554.19|558.11|554.11|15
1617525290000|2021-04-04 08:34:50|558.12|554.12|558.18|554.18|558.21|554.21|558.12|554.12|16
1617525300000|2021-04-04 08:35:00|558.19|554.19|558.17|554.17|558.19|554.19|558.17|554.17|2
1617525310000|2021-04-04 08:35:10|558.16|554.16|558.1|554.1|558.16|554.16|557.88|553.88|10
1617525320000|2021-04-04 08:35:20|558.11|554.11|558.13|554.13|558.14|554.14|558.11|554.11|9
1617525330000|2021-04-04 08:35:30|558.14|554.14|558.15|554.15|558.15|554.15|558.14|554.14|2
1617525340000|2021-04-04 08:35:40|558.14|554.14|558.17|554.17|558.17|554.17|558.14|554.14|10
1617525350000|2021-04-04 08:35:50|558.16|554.16|558.24|554.24|558.25|554.25|558.16|554.16|9
1617525360000|2021-04-04 08:36:00|558.26|554.26|558.09|554.09|558.26|554.26|558.09|554.09|9
1617525370000|2021-04-04 08:36:10|558.08|554.08|558.04|554.04|558.08|554.08|557.95|553.95|8
1617525380000|2021-04-04 08:36:20|558.06|554.06|557.94|553.94|558.06|554.06|557.81|553.81|11
1617525390000|2021-04-04 08:36:30|557.92|553.92|557.92|553.92|557.95|553.95|557.91|553.91|12
1617525400000|2021-04-04 08:36:40|557.93|553.93|557.74|553.74|557.93|553.93|557.72|553.72|14
1617525410000|2021-04-04 08:36:50|557.75|553.75|557.05|553.05|557.75|553.75|557.05|553.05|24
1617525420000|2021-04-04 08:37:00|557.07|553.07|556.83|552.83|557.07|553.07|556.83|552.83|12
1617525430000|2021-04-04 08:37:10|556.89|552.89|557.16|553.16|557.16|553.16|556.89|552.89|10
1617525440000|2021-04-04 08:37:20|557.15|553.15|557.38|553.38|557.39|553.39|557.15|553.15|12
1617525450000|2021-04-04 08:37:30|557.39|553.39|557.28|553.28|557.43|553.43|557.28|553.28|14
1617525460000|2021-04-04 08:37:40|557.25|553.25|557.01|553.01|557.25|553.25|556.93|552.93|25
1617525470000|2021-04-04 08:37:50|557|553|557.06|553.06|557.06|553.06|556.99|552.99|7
1617525480000|2021-04-04 08:38:00|557.05|553.05|556.94|552.94|557.05|553.05|556.93|552.93|7
1617525490000|2021-04-04 08:38:10|556.99|552.99|557.25|553.25|557.25|553.25|556.97|552.97|15
1617525500000|2021-04-04 08:38:20|557.27|553.27|557.22|553.22|557.28|553.28|557.21|553.21|9
1617525510000|2021-04-04 08:38:30|557.21|553.21|557.26|553.26|557.29|553.29|557.21|553.21|14
1617525520000|2021-04-04 08:38:40|557.27|553.27|557.26|553.26|557.27|553.27|557.24|553.24|13
1617525530000|2021-04-04 08:38:50|557.25|553.25|557.26|553.26|557.28|553.28|557.24|553.24|9
1617525540000|2021-04-04 08:39:00|557.25|553.25|557.25|553.25|557.26|553.26|557.24|553.24|11
1617525550000|2021-04-04 08:39:10|557.24|553.24|557.25|553.25|557.25|553.25|557.24|553.24|8
1617525560000|2021-04-04 08:39:20|557.24|553.24|557.23|553.23|557.25|553.25|557.23|553.23|12
1617525570000|2021-04-04 08:39:30|557.22|553.22|557.23|553.23|557.23|553.23|557.22|553.22|2
1617525580000|2021-04-04 08:39:40|557.24|553.24|557.44|553.44|557.49|553.49|557.23|553.23|14
1617525590000|2021-04-04 08:39:50|557.46|553.46|557.24|553.24|557.46|553.46|557.24|553.24|13
1617525600000|2021-04-04 08:40:00|557.33|553.33|557.36|553.36|557.41|553.41|557.31|553.31|15
1617525610000|2021-04-04 08:40:10|557.37|553.37|557.35|553.35|557.37|553.37|557.35|553.35|5
1617525620000|2021-04-04 08:40:20|557.33|553.33|557.35|553.35|557.35|553.35|557.32|553.32|7
1617525630000|2021-04-04 08:40:30|557.33|553.33|557.28|553.28|557.34|553.34|557.28|553.28|8
1617525640000|2021-04-04 08:40:40|557.27|553.27|557.22|553.22|557.27|553.27|557.22|553.22|7
1617525650000|2021-04-04 08:40:50|557.17|553.17|557.16|553.16|557.17|553.17|557.12|553.12|10
1617525660000|2021-04-04 08:41:00|557.04|553.04|557.04|553.04|557.04|553.04|557.04|553.04|1
1617525670000|2021-04-04 08:41:10|557.03|553.03|557.03|553.03|557.04|553.04|557.03|553.03|9
1617525680000|2021-04-04 08:41:20|557.04|553.04|557.03|553.03|557.04|553.04|557.03|553.03|10
1617525690000|2021-04-04 08:41:30|557.11|553.11|557.2|553.2|557.23|553.23|557.09|553.09|15
1617525700000|2021-04-04 08:41:40|557.19|553.19|557.11|553.11|557.19|553.19|557.1|553.1|5
1617525710000|2021-04-04 08:41:50|557.1|553.1|557.05|553.05|557.12|553.12|557.05|553.05|4
1617525720000|2021-04-04 08:42:00|557.07|553.07|557.39|553.39|557.39|553.39|557.05|553.05|20
1617525730000|2021-04-04 08:42:10|557.4|553.4|557.39|553.39|557.4|553.4|557.39|553.39|4
1617525740000|2021-04-04 08:42:20|557.4|553.4|557.38|553.38|557.42|553.42|557.33|553.33|12
1617525750000|2021-04-04 08:42:30|557.37|553.37|557.4|553.4|557.4|553.4|557.37|553.37|10
1617525760000|2021-04-04 08:42:40|557.41|553.41|557.44|553.44|557.49|553.49|557.28|553.28|15
1617525770000|2021-04-04 08:42:50|557.43|553.43|557.43|553.43|557.43|553.43|557.4|553.4|5
1617525780000|2021-04-04 08:43:00|557.39|553.39|557.37|553.37|557.39|553.39|557.37|553.37|6
1617525790000|2021-04-04 08:43:10|557.36|553.36|557.16|553.16|557.37|553.37|557.16|553.16|11
1617525800000|2021-04-04 08:43:20|557.18|553.18|557.2|553.2|557.2|553.2|557.14|553.14|8
1617525810000|2021-04-04 08:43:30|557.23|553.23|556.91|552.91|557.27|553.27|556.88|552.88|26
1617525820000|2021-04-04 08:43:40|556.84|552.84|556.8|552.8|556.85|552.85|556.8|552.8|8
1617525830000|2021-04-04 08:43:50|556.82|552.82|556.8|552.8|556.82|552.82|556.78|552.78|8
1617525840000|2021-04-04 08:44:00|556.81|552.81|556.87|552.87|556.88|552.88|556.81|552.81|5
1617525850000|2021-04-04 08:44:10|556.86|552.86|556.9|552.9|556.9|552.9|556.86|552.86|16
1617525860000|2021-04-04 08:44:20|556.89|552.89|556.9|552.9|556.91|552.91|556.87|552.87|8
1617525870000|2021-04-04 08:44:30|556.93|552.93|557.16|553.16|557.16|553.16|556.93|552.93|7
1617525880000|2021-04-04 08:44:40|557.18|553.18|557.18|553.18|557.19|553.19|557.17|553.17|11
1617525890000|2021-04-04 08:44:50|557.17|553.17|557.18|553.18|557.2|553.2|557.17|553.17|7
1617525900000|2021-04-04 08:45:00|557.19|553.19|557.34|553.34|557.34|553.34|557.18|553.18|8
1617525910000|2021-04-04 08:45:10|557.32|553.32|557.26|553.26|557.33|553.33|557.06|553.06|20
1617525920000|2021-04-04 08:45:20|557.27|553.27|557.28|553.28|557.29|553.29|557.26|553.26|10
1617525930000|2021-04-04 08:45:30|557.29|553.29|557.29|553.29|557.3|553.3|557.27|553.27|9
1617525940000|2021-04-04 08:45:40|557.28|553.28|557.28|553.28|557.31|553.31|557.28|553.28|6
1617525950000|2021-04-04 08:45:50|557.29|553.29|557.29|553.29|557.3|553.3|557.28|553.28|5
1617525960000|2021-04-04 08:46:00|557.3|553.3|557.64|553.64|557.64|553.64|557.3|553.3|16
1617525970000|2021-04-04 08:46:10|557.59|553.59|557.69|553.69|557.69|553.69|557.59|553.59|13
1617525980000|2021-04-04 08:46:20|557.67|553.67|557.62|553.62|557.67|553.67|557.62|553.62|8
1617525990000|2021-04-04 08:46:30|557.64|553.64|557.62|553.62|557.66|553.66|557.62|553.62|9
1617526000000|2021-04-04 08:46:40|557.63|553.63|557.64|553.64|557.64|553.64|557.62|553.62|8
1617526010000|2021-04-04 08:46:50|557.63|553.63|557.62|553.62|557.64|553.64|557.62|553.62|14
1617526020000|2021-04-04 08:47:00|557.63|553.63|557.64|553.64|557.64|553.64|557.62|553.62|4
1617526030000|2021-04-04 08:47:10|557.63|553.63|557.64|553.64|557.64|553.64|557.63|553.63|2
1617526040000|2021-04-04 08:47:20|557.67|553.67|557.68|553.68|557.68|553.68|557.63|553.63|9
1617526050000|2021-04-04 08:47:30|557.66|553.66|557.69|553.69|557.69|553.69|557.65|553.65|15
1617526060000|2021-04-04 08:47:40|557.68|553.68|557.56|553.56|557.7|553.7|557.56|553.56|7
1617526070000|2021-04-04 08:47:50|557.58|553.58|557.27|553.27|557.58|553.58|557.27|553.27|15
1617526080000|2021-04-04 08:48:00|557.28|553.28|557.3|553.3|557.35|553.35|557.28|553.28|10
1617526090000|2021-04-04 08:48:10|557.35|553.35|557.42|553.42|557.42|553.42|557.29|553.29|14
1617526100000|2021-04-04 08:48:20|557.4|553.4|557.39|553.39|557.42|553.42|557.3|553.3|22
1617526110000|2021-04-04 08:48:30|557.4|553.4|557.26|553.26|557.45|553.45|557.16|553.16|22
1617526120000|2021-04-04 08:48:40|557.24|553.24|557.03|553.03|557.24|553.24|556.91|552.91|20
1617526130000|2021-04-04 08:48:50|557.02|553.02|556.82|552.82|557.03|553.03|556.81|552.81|23
1617526140000|2021-04-04 08:49:00|556.81|552.81|556.75|552.75|556.82|552.82|556.74|552.74|15
1617526150000|2021-04-04 08:49:10|556.76|552.76|556.56|552.56|556.78|552.78|556.56|552.56|21
1617526160000|2021-04-04 08:49:20|556.58|552.58|556.59|552.59|556.64|552.64|556.56|552.56|18
1617526170000|2021-04-04 08:49:30|556.6|552.6|556.59|552.59|556.62|552.62|556.58|552.58|10
1617526180000|2021-04-04 08:49:40|556.57|552.57|556.37|552.37|556.57|552.57|556.33|552.33|13
1617526190000|2021-04-04 08:49:50|556.34|552.34|556.3|552.3|556.34|552.34|556.27|552.27|13
1617526200000|2021-04-04 08:50:00|556.29|552.29|556.3|552.3|556.3|552.3|556.27|552.27|11
1617526210000|2021-04-04 08:50:10|556.29|552.29|556.37|552.37|556.37|552.37|556.19|552.19|29
1617526220000|2021-04-04 08:50:20|556.36|552.36|556.39|552.39|556.4|552.4|556.33|552.33|17
1617526230000|2021-04-04 08:50:30|556.4|552.4|556.39|552.39|556.41|552.41|556.39|552.39|7
1617526240000|2021-04-04 08:50:40|556.4|552.4|556.5|552.5|556.53|552.53|556.4|552.4|10
1617526250000|2021-04-04 08:50:50|556.52|552.52|556.52|552.52|556.53|552.53|556.51|552.51|5
1617526260000|2021-04-04 08:51:00|556.51|552.51|556.42|552.42|556.53|552.53|556.38|552.38|14
1617526270000|2021-04-04 08:51:10|556.43|552.43|556.43|552.43|556.45|552.45|556.26|552.26|17
1617526280000|2021-04-04 08:51:20|556.45|552.45|556.33|552.33|556.45|552.45|556.31|552.31|14
1617526290000|2021-04-04 08:51:30|556.35|552.35|556.36|552.36|556.36|552.36|556.33|552.33|11
1617526300000|2021-04-04 08:51:40|556.33|552.33|556.04|552.04|556.33|552.33|556|552|23
1617526310000|2021-04-04 08:51:50|556.05|552.05|555.89|551.89|556.05|552.05|555.76|551.76|27
1617526320000|2021-04-04 08:52:00|555.88|551.88|555.55|551.55|555.93|551.93|555.48|551.48|28
1617526330000|2021-04-04 08:52:10|555.56|551.56|555.63|551.63|555.64|551.64|555.54|551.54|27
1617526340000|2021-04-04 08:52:20|555.62|551.62|555.67|551.67|555.67|551.67|555.36|551.36|30
1617526350000|2021-04-04 08:52:30|555.63|551.63|555.86|551.86|555.87|551.87|555.59|551.59|26
1617526360000|2021-04-04 08:52:40|555.9|551.9|556.06|552.06|556.08|552.08|555.9|551.9|8
1617526370000|2021-04-04 08:52:50|556.05|552.05|556.2|552.2|556.21|552.21|555.9|551.9|20
1617526380000|2021-04-04 08:53:00|556.21|552.21|556.32|552.32|556.32|552.32|556.21|552.21|9
1617526390000|2021-04-04 08:53:10|556.31|552.31|556.47|552.47|556.49|552.49|556.3|552.3|11
1617526400000|2021-04-04 08:53:20|556.49|552.49|556.48|552.48|556.57|552.57|556.46|552.46|20
1617526410000|2021-04-04 08:53:30|556.46|552.46|556.52|552.52|556.52|552.52|556.45|552.45|10
1617526420000|2021-04-04 08:53:40|556.51|552.51|556.55|552.55|556.66|552.66|556.51|552.51|22
1617526430000|2021-04-04 08:53:50|556.57|552.57|556.44|552.44|556.57|552.57|556.35|552.35|17
1617526440000|2021-04-04 08:54:00|556.42|552.42|556.34|552.34|556.44|552.44|556.33|552.33|10
1617526450000|2021-04-04 08:54:10|556.38|552.38|556.37|552.37|556.38|552.38|556.37|552.37|4
1617526460000|2021-04-04 08:54:20|556.39|552.39|556.6|552.6|556.6|552.6|556.39|552.39|13
1617526470000|2021-04-04 08:54:30|556.59|552.59|556.73|552.73|556.73|552.73|556.58|552.58|15
1617526480000|2021-04-04 08:54:40|556.74|552.74|556.74|552.74|556.74|552.74|556.73|552.73|3
1617526490000|2021-04-04 08:54:50|556.75|552.75|556.75|552.75|556.75|552.75|556.74|552.74|3
1617526500000|2021-04-04 08:55:00|556.74|552.74|556.75|552.75|556.75|552.75|556.74|552.74|4
1617526510000|2021-04-04 08:55:10|556.81|552.81|556.58|552.58|556.81|552.81|556.54|552.54|11
1617526520000|2021-04-04 08:55:20|556.59|552.59|556.61|552.61|556.62|552.62|556.58|552.58|7
1617526530000|2021-04-04 08:55:30|556.62|552.62|556.61|552.61|556.62|552.62|556.61|552.61|2
1617526540000|2021-04-04 08:55:40|556.6|552.6|556.59|552.59|556.61|552.61|556.59|552.59|4
1617526550000|2021-04-04 08:55:50|556.58|552.58|556.46|552.46|556.58|552.58|556.44|552.44|7
1617526560000|2021-04-04 08:56:00|556.45|552.45|556.45|552.45|556.46|552.46|556.45|552.45|5
1617526570000|2021-04-04 08:56:10|556.48|552.48|556.42|552.42|556.49|552.49|556.24|552.24|11
1617526580000|2021-04-04 08:56:20|556.41|552.41|556.33|552.33|556.43|552.43|556.33|552.33|7
1617526590000|2021-04-04 08:56:30|556.34|552.34|556.37|552.37|556.37|552.37|556.32|552.32|8
1617526600000|2021-04-04 08:56:40|556.36|552.36|556.19|552.19|556.36|552.36|556.16|552.16|22
1617526610000|2021-04-04 08:56:50|556.17|552.17|556.19|552.19|556.23|552.23|556.02|552.02|19
1617526620000|2021-04-04 08:57:00|556.2|552.2|556.24|552.24|556.24|552.24|556.19|552.19|23
1617526630000|2021-04-04 08:57:10|556.25|552.25|556.23|552.23|556.25|552.25|556.22|552.22|19
1617526640000|2021-04-04 08:57:20|556.24|552.24|556.15|552.15|556.24|552.24|556.15|552.15|16
1617526650000|2021-04-04 08:57:30|556.07|552.07|556.06|552.06|556.11|552.11|555.91|551.91|17
1617526660000|2021-04-04 08:57:40|555.9|551.9|555.89|551.89|555.9|551.9|555.86|551.86|7
1617526670000|2021-04-04 08:57:50|555.9|551.9|555.74|551.74|555.91|551.91|555.69|551.69|25
1617526680000|2021-04-04 08:58:00|555.63|551.63|555.59|551.59|555.72|551.72|555.49|551.49|29
1617526690000|2021-04-04 08:58:10|555.6|551.6|555.7|551.7|555.78|551.78|555.56|551.56|22
1617526700000|2021-04-04 08:58:20|555.71|551.71|555.67|551.67|555.71|551.71|555.63|551.63|17
1617526710000|2021-04-04 08:58:30|555.66|551.66|555.62|551.62|555.7|551.7|555.62|551.62|19
1617526720000|2021-04-04 08:58:40|555.61|551.61|555.62|551.62|555.64|551.64|555.6|551.6|14
1617526730000|2021-04-04 08:58:50|555.61|551.61|555.6|551.6|555.64|551.64|555.59|551.59|10
1617526740000|2021-04-04 08:59:00|555.62|551.62|555.73|551.73|555.77|551.77|555.59|551.59|21
1617526750000|2021-04-04 08:59:10|555.74|551.74|555.69|551.69|555.76|551.76|555.64|551.64|14
1617526760000|2021-04-04 08:59:20|555.67|551.67|555.8|551.8|555.81|551.81|555.67|551.67|18
1617526770000|2021-04-04 08:59:30|555.79|551.79|555.81|551.81|555.81|551.81|555.79|551.79|7
1617526780000|2021-04-04 08:59:40|555.82|551.82|555.83|551.83|555.83|551.83|555.81|551.81|10
1617526790000|2021-04-04 08:59:50|555.86|551.86|555.88|551.88|555.92|551.92|555.86|551.86|11
1617526800000|2021-04-04 09:00:00|555.91|551.91|556.11|552.11|556.11|552.11|555.9|551.9|18
1617526810000|2021-04-04 09:00:10|556.12|552.12|556.23|552.23|556.23|552.23|556.11|552.11|13
1617526820000|2021-04-04 09:00:20|556.27|552.27|556.37|552.37|556.41|552.41|556.27|552.27|17
1617526830000|2021-04-04 09:00:30|556.36|552.36|556.32|552.32|556.38|552.38|556.32|552.32|13
1617526840000|2021-04-04 09:00:40|556.31|552.31|556.39|552.39|556.39|552.39|556.31|552.31|7
1617526850000|2021-04-04 09:00:50|556.4|552.4|556.47|552.47|556.53|552.53|556.4|552.4|11
1617526860000|2021-04-04 09:01:00|556.5|552.5|556.5|552.5|556.5|552.5|556.47|552.47|5
1617526870000|2021-04-04 09:01:10|556.48|552.48|556.31|552.31|556.48|552.48|556.17|552.17|16
1617526880000|2021-04-04 09:01:20|556.13|552.13|556.16|552.16|556.18|552.18|556.13|552.13|8
1617526890000|2021-04-04 09:01:30|556.15|552.15|556.16|552.16|556.16|552.16|556.14|552.14|5
1617526900000|2021-04-04 09:01:40|556.15|552.15|556.17|552.17|556.23|552.23|556.15|552.15|8
1617526910000|2021-04-04 09:01:50|556.16|552.16|556.17|552.17|556.18|552.18|556.14|552.14|6
1617526920000|2021-04-04 09:02:00|556.18|552.18|556.18|552.18|556.18|552.18|556.17|552.17|7
1617526930000|2021-04-04 09:02:10|556.17|552.17|556.16|552.16|556.2|552.2|556.07|552.07|11
1617526940000|2021-04-04 09:02:20|556.15|552.15|556.17|552.17|556.17|552.17|556.14|552.14|8
1617526950000|2021-04-04 09:02:30|556.16|552.16|556.22|552.22|556.24|552.24|556.16|552.16|17
1617526960000|2021-04-04 09:02:40|556.23|552.23|556.29|552.29|556.29|552.29|556.22|552.22|8
1617526970000|2021-04-04 09:02:50|556.23|552.23|556.23|552.23|556.29|552.29|556.22|552.22|6
1617526980000|2021-04-04 09:03:00|556.24|552.24|556.53|552.53|556.57|552.57|556.24|552.24|19
1617526990000|2021-04-04 09:03:10|556.52|552.52|556.51|552.51|556.53|552.53|556.51|552.51|8
1617527000000|2021-04-04 09:03:20|556.5|552.5|556.51|552.51|556.51|552.51|556.5|552.5|2
1617527010000|2021-04-04 09:03:30|556.54|552.54|556.55|552.55|556.56|552.56|556.52|552.52|10
1617527020000|2021-04-04 09:03:40|556.56|552.56|556.57|552.57|556.57|552.57|556.54|552.54|16
1617527030000|2021-04-04 09:03:50|556.58|552.58|556.81|552.81|556.81|552.81|556.57|552.57|14
1617527040000|2021-04-04 09:04:00|556.78|552.78|556.78|552.78|556.78|552.78|556.77|552.77|3
1617527050000|2021-04-04 09:04:10|556.77|552.77|556.84|552.84|556.84|552.84|556.76|552.76|10
1617527060000|2021-04-04 09:04:20|556.83|552.83|556.84|552.84|556.84|552.84|556.83|552.83|6
1617527070000|2021-04-04 09:04:30|556.89|552.89|556.9|552.9|556.9|552.9|556.89|552.89|2
1617527080000|2021-04-04 09:04:40|556.89|552.89|556.87|552.87|556.89|552.89|556.71|552.71|8
1617527090000|2021-04-04 09:04:50|556.86|552.86|556.86|552.86|556.87|552.87|556.86|552.86|3
1617527100000|2021-04-04 09:05:00|556.88|552.88|556.6|552.6|556.88|552.88|556.49|552.49|23
1617527110000|2021-04-04 09:05:10|556.61|552.61|556.6|552.6|556.61|552.61|556.55|552.55|17
1617527120000|2021-04-04 09:05:20|556.61|552.61|556.41|552.41|556.61|552.61|556.41|552.41|20
1617527130000|2021-04-04 09:05:30|556.42|552.42|556.4|552.4|556.42|552.42|556.4|552.4|4
1617527140000|2021-04-04 09:05:40|556.39|552.39|556.39|552.39|556.39|552.39|556.39|552.39|1
1617527170000|2021-04-04 09:06:10|556.25|552.25|556.28|552.28|556.28|552.28|556.25|552.25|5
1617527180000|2021-04-04 09:06:20|556.26|552.26|556.3|552.3|556.31|552.31|556.26|552.26|4
1617527190000|2021-04-04 09:06:30|556.35|552.35|556.7|552.7|556.7|552.7|556.35|552.35|20
1617527200000|2021-04-04 09:06:40|556.71|552.71|556.64|552.64|556.71|552.71|556.64|552.64|14
1617527210000|2021-04-04 09:06:50|556.65|552.65|556.63|552.63|556.66|552.66|556.62|552.62|7
1617527220000|2021-04-04 09:07:00|556.64|552.64|556.64|552.64|556.64|552.64|556.63|552.63|5
1617527230000|2021-04-04 09:07:10|556.63|552.63|556.64|552.64|556.64|552.64|556.63|552.63|2
1617527240000|2021-04-04 09:07:20|556.63|552.63|556.66|552.66|556.67|552.67|556.62|552.62|11
1617527250000|2021-04-04 09:07:30|556.68|552.68|556.75|552.75|556.78|552.78|556.68|552.68|17
1617527260000|2021-04-04 09:07:40|556.73|552.73|557.13|553.13|557.13|553.13|556.73|552.73|20
1617527270000|2021-04-04 09:07:50|557.06|553.06|557.04|553.04|557.14|553.14|557.02|553.02|9
1617527280000|2021-04-04 09:08:00|557.01|553.01|557.07|553.07|557.07|553.07|556.77|552.77|8
1617527290000|2021-04-04 09:08:10|557.05|553.05|557.54|553.54|557.54|553.54|557.05|553.05|17
1617527300000|2021-04-04 09:08:20|557.63|553.63|557.75|553.75|557.76|553.76|557.63|553.63|12
1617527310000|2021-04-04 09:08:30|557.76|553.76|557.84|553.84|557.85|553.85|557.76|553.76|14
1617527320000|2021-04-04 09:08:40|557.85|553.85|558.13|554.13|558.13|554.13|557.85|553.85|21
1617527330000|2021-04-04 09:08:50|558.15|554.15|558.63|554.63|558.63|554.63|558.12|554.12|19
1617527340000|2021-04-04 09:09:00|558.64|554.64|558.82|554.82|558.82|554.82|558.64|554.64|17
1617527350000|2021-04-04 09:09:10|558.83|554.83|558.85|554.85|558.85|554.85|558.83|554.83|2
1617527360000|2021-04-04 09:09:20|558.96|554.96|558.52|554.52|558.97|554.97|558.51|554.51|21
1617527370000|2021-04-04 09:09:30|558.54|554.54|558.42|554.42|558.61|554.61|558.4|554.4|17
1617527380000|2021-04-04 09:09:40|558.47|554.47|558.29|554.29|558.47|554.47|558.29|554.29|14
1617527390000|2021-04-04 09:09:50|558.26|554.26|558.17|554.17|558.27|554.27|557.93|553.93|24
1617527400000|2021-04-04 09:10:00|558.14|554.14|557.98|553.98|558.19|554.19|557.96|553.96|20
1617527410000|2021-04-04 09:10:10|557.99|553.99|558.08|554.08|558.08|554.08|557.98|553.98|13
1617527420000|2021-04-04 09:10:20|558.07|554.07|558.07|554.07|558.13|554.13|558.07|554.07|17
1617527430000|2021-04-04 09:10:30|558.06|554.06|557.78|553.78|558.08|554.08|557.78|553.78|20
1617527440000|2021-04-04 09:10:40|557.8|553.8|557.76|553.76|557.8|553.8|557.59|553.59|25
1617527450000|2021-04-04 09:10:50|557.77|553.77|557.66|553.66|557.77|553.77|557.64|553.64|15
1617527460000|2021-04-04 09:11:00|557.65|553.65|557.13|553.13|557.65|553.65|557.13|553.13|27
1617527470000|2021-04-04 09:11:10|557.14|553.14|557.29|553.29|557.32|553.32|557.13|553.13|10
1617527480000|2021-04-04 09:11:20|557.28|553.28|557.25|553.25|557.28|553.28|557.2|553.2|12
1617527490000|2021-04-04 09:11:30|557.24|553.24|557.21|553.21|557.25|553.25|557.21|553.21|11
1617527500000|2021-04-04 09:11:40|557.22|553.22|557.23|553.23|557.24|553.24|557.21|553.21|7
1617527510000|2021-04-04 09:11:50|557.22|553.22|557.23|553.23|557.23|553.23|557.22|553.22|8
1617527520000|2021-04-04 09:12:00|557.22|553.22|557.7|553.7|557.7|553.7|557.22|553.22|17
1617527530000|2021-04-04 09:12:10|557.72|553.72|557.74|553.74|557.75|553.75|557.72|553.72|5
1617527540000|2021-04-04 09:12:20|557.73|553.73|558|554|558|554|557.73|553.73|12
1617527550000|2021-04-04 09:12:30|558.11|554.11|558.38|554.38|558.38|554.38|558.11|554.11|10
1617527560000|2021-04-04 09:12:40|558.37|554.37|558.14|554.14|558.37|554.37|558.11|554.11|15
1617527570000|2021-04-04 09:12:50|558.13|554.13|558.12|554.12|558.14|554.14|558.1|554.1|13
1617527580000|2021-04-04 09:13:00|558.11|554.11|558.33|554.33|558.35|554.35|558.08|554.08|24
1617527590000|2021-04-04 09:13:10|558.34|554.34|558.39|554.39|558.4|554.4|558.34|554.34|13
1617527600000|2021-04-04 09:13:20|558.38|554.38|558.27|554.27|558.46|554.46|558.27|554.27|14
1617527610000|2021-04-04 09:13:30|558.28|554.28|558.17|554.17|558.28|554.28|558.17|554.17|20
1617527620000|2021-04-04 09:13:40|558.19|554.19|558.14|554.14|558.19|554.19|558.12|554.12|10
1617527630000|2021-04-04 09:13:50|558.13|554.13|558.01|554.01|558.13|554.13|558.01|554.01|11
1617527640000|2021-04-04 09:14:00|557.98|553.98|557.98|553.98|558.01|554.01|557.96|553.96|16
1617527650000|2021-04-04 09:14:10|557.99|553.99|557.99|553.99|558|554|557.98|553.98|11
1617527660000|2021-04-04 09:14:20|557.98|553.98|557.98|553.98|557.99|553.99|557.98|553.98|3
1617527670000|2021-04-04 09:14:30|557.99|553.99|557.97|553.97|557.99|553.99|557.97|553.97|5
1617527680000|2021-04-04 09:14:40|557.95|553.95|557.63|553.63|557.95|553.95|557.63|553.63|13
1617527690000|2021-04-04 09:14:50|557.62|553.62|557.78|553.78|557.78|553.78|557.6|553.6|16
1617527700000|2021-04-04 09:15:00|557.77|553.77|557.82|553.82|557.82|553.82|557.76|553.76|11
1617527710000|2021-04-04 09:15:10|557.89|553.89|557.97|553.97|558|554|557.89|553.89|21
1617527720000|2021-04-04 09:15:20|557.92|553.92|558.01|554.01|558.01|554.01|557.76|553.76|11
1617527730000|2021-04-04 09:15:30|558.04|554.04|558.11|554.11|558.11|554.11|557.82|553.82|23
1617527740000|2021-04-04 09:15:40|558.1|554.1|558.25|554.25|558.25|554.25|558.09|554.09|15
1617527750000|2021-04-04 09:15:50|558.26|554.26|558.33|554.33|558.39|554.39|558.25|554.25|19
1617527760000|2021-04-04 09:16:00|558.3|554.3|558.33|554.33|558.33|554.33|558.28|554.28|17
1617527770000|2021-04-04 09:16:10|558.32|554.32|558.32|554.32|558.33|554.33|558.28|554.28|17
1617527780000|2021-04-04 09:16:20|558.33|554.33|558.37|554.37|558.37|554.37|558.32|554.32|12
1617527790000|2021-04-04 09:16:30|558.35|554.35|558.5|554.5|558.51|554.51|558.35|554.35|24
1617527800000|2021-04-04 09:16:40|558.51|554.51|558.73|554.73|558.75|554.75|558.5|554.5|20
1617527810000|2021-04-04 09:16:50|558.72|554.72|558.83|554.83|558.83|554.83|558.72|554.72|16
1617527820000|2021-04-04 09:17:00|558.82|554.82|558.72|554.72|558.82|554.82|558.7|554.7|19
1617527830000|2021-04-04 09:17:10|558.71|554.71|558.73|554.73|558.77|554.77|558.71|554.71|13
1617527840000|2021-04-04 09:17:20|558.75|554.75|558.84|554.84|558.84|554.84|558.72|554.72|15
1617527850000|2021-04-04 09:17:30|558.83|554.83|558.88|554.88|558.92|554.92|558.83|554.83|13
1617527860000|2021-04-04 09:17:40|558.89|554.89|558.65|554.65|558.89|554.89|558.53|554.53|18
1617527870000|2021-04-04 09:17:50|558.64|554.64|558.64|554.64|558.7|554.7|558.61|554.61|16
1617527880000|2021-04-04 09:18:00|558.61|554.61|558.64|554.64|558.65|554.65|558.61|554.61|17
1617527890000|2021-04-04 09:18:10|558.61|554.61|558.47|554.47|558.68|554.68|558.41|554.41|28
1617527900000|2021-04-04 09:18:20|558.46|554.46|558.43|554.43|558.49|554.49|558.43|554.43|8
1617527910000|2021-04-04 09:18:30|558.46|554.46|558.45|554.45|558.5|554.5|558.45|554.45|11
1617527920000|2021-04-04 09:18:40|558.44|554.44|558.39|554.39|558.47|554.47|558.39|554.39|7
1617527930000|2021-04-04 09:18:50|558.4|554.4|558.35|554.35|558.4|554.4|558.35|554.35|18
1617527940000|2021-04-04 09:19:00|558.33|554.33|558.36|554.36|558.36|554.36|558.31|554.31|10
1617527950000|2021-04-04 09:19:10|558.33|554.33|558.35|554.35|558.36|554.36|558.33|554.33|7
1617527960000|2021-04-04 09:19:20|558.37|554.37|558.47|554.47|558.52|554.52|558.37|554.37|7
1617527970000|2021-04-04 09:19:30|558.46|554.46|558.46|554.46|558.5|554.5|558.43|554.43|21
1617527980000|2021-04-04 09:19:40|558.45|554.45|558.47|554.47|558.5|554.5|558.43|554.43|18
1617527990000|2021-04-04 09:19:50|558.5|554.5|558.61|554.61|558.61|554.61|558.48|554.48|23
1617528000000|2021-04-04 09:20:00|558.64|554.64|559.19|555.19|559.2|555.2|558.64|554.64|15
1617528010000|2021-04-04 09:20:10|559.2|555.2|559.25|555.25|559.28|555.28|559.2|555.2|7
1617528020000|2021-04-04 09:20:20|559.26|555.26|559.29|555.29|559.29|555.29|559.1|555.1|13
1617528030000|2021-04-04 09:20:30|559.3|555.3|559.52|555.52|559.53|555.53|559.3|555.3|10
1617528040000|2021-04-04 09:20:40|559.53|555.53|559.68|555.68|559.68|555.68|559.53|555.53|10
1617528050000|2021-04-04 09:20:50|559.69|555.69|560.1|556.1|560.1|556.1|559.65|555.65|22
1617528060000|2021-04-04 09:21:00|560.11|556.11|560.06|556.06|560.11|556.11|560.05|556.05|17
1617528070000|2021-04-04 09:21:10|560.05|556.05|559.78|555.78|560.07|556.07|559.77|555.77|29
1617528080000|2021-04-04 09:21:20|559.77|555.77|559.52|555.52|559.82|555.82|559.41|555.41|29
1617528090000|2021-04-04 09:21:30|559.51|555.51|559.43|555.43|559.59|555.59|559.34|555.34|25
1617528100000|2021-04-04 09:21:40|559.44|555.44|559.44|555.44|559.48|555.48|559.42|555.42|21
1617528110000|2021-04-04 09:21:50|559.46|555.46|558.89|554.89|559.46|555.46|558.89|554.89|19
1617528120000|2021-04-04 09:22:00|558.87|554.87|559.23|555.23|559.27|555.27|558.87|554.87|29
1617528130000|2021-04-04 09:22:10|559.24|555.24|559.21|555.21|559.3|555.3|559.21|555.21|21
1617528140000|2021-04-04 09:22:20|559.2|555.2|558.97|554.97|559.2|555.2|558.86|554.86|29
1617528150000|2021-04-04 09:22:30|558.9|554.9|558.78|554.78|558.9|554.9|558.76|554.76|23
1617528160000|2021-04-04 09:22:40|558.76|554.76|558.78|554.78|558.78|554.78|558.74|554.74|17
1617528170000|2021-04-04 09:22:50|558.77|554.77|558.8|554.8|558.82|554.82|558.71|554.71|19
1617528180000|2021-04-04 09:23:00|558.82|554.82|559.17|555.17|559.17|555.17|558.81|554.81|18
1617528190000|2021-04-04 09:23:10|559.18|555.18|559.13|555.13|559.18|555.18|559.11|555.11|13
1617528200000|2021-04-04 09:23:20|559.14|555.14|558.97|554.97|559.2|555.2|558.97|554.97|18
1617528210000|2021-04-04 09:23:30|558.98|554.98|558.97|554.97|559.03|555.03|558.94|554.94|14
1617528220000|2021-04-04 09:23:40|558.96|554.96|558.92|554.92|558.97|554.97|558.83|554.83|28
1617528230000|2021-04-04 09:23:50|558.94|554.94|558.88|554.88|558.94|554.94|558.77|554.77|11
1617528240000|2021-04-04 09:24:00|558.87|554.87|558.88|554.88|558.89|554.89|558.85|554.85|15
1617528250000|2021-04-04 09:24:10|558.87|554.87|558.62|554.62|558.9|554.9|558.62|554.62|14
1617528260000|2021-04-04 09:24:20|558.74|554.74|558.82|554.82|558.83|554.83|558.74|554.74|12
1617528270000|2021-04-04 09:24:30|558.83|554.83|558.83|554.83|558.83|554.83|558.82|554.82|3
1617528280000|2021-04-04 09:24:40|558.78|554.78|558.8|554.8|558.83|554.83|558.59|554.59|9
1617528290000|2021-04-04 09:24:50|558.82|554.82|558.9|554.9|558.92|554.92|558.81|554.81|8
1617528300000|2021-04-04 09:25:00|558.89|554.89|559.11|555.11|559.11|555.11|558.89|554.89|22
1617528310000|2021-04-04 09:25:10|559.1|555.1|559.22|555.22|559.23|555.23|559.1|555.1|12
1617528320000|2021-04-04 09:25:20|559.2|555.2|559.17|555.17|559.21|555.21|559.05|555.05|16
1617528330000|2021-04-04 09:25:30|559.16|555.16|559.25|555.25|559.27|555.27|559.16|555.16|14
1617528340000|2021-04-04 09:25:40|559.24|555.24|559.18|555.18|559.26|555.26|559.14|555.14|15
1617528350000|2021-04-04 09:25:50|559.17|555.17|559.2|555.2|559.22|555.22|559.16|555.16|12
1617528360000|2021-04-04 09:26:00|559.21|555.21|559.05|555.05|559.24|555.24|558.95|554.95|17
1617528370000|2021-04-04 09:26:10|559.03|555.03|559.04|555.04|559.19|555.19|558.99|554.99|24
1617528380000|2021-04-04 09:26:20|558.98|554.98|559.03|555.03|559.05|555.05|558.97|554.97|19
1617528390000|2021-04-04 09:26:30|559.02|555.02|559.03|555.03|559.04|555.04|558.96|554.96|18
1617528400000|2021-04-04 09:26:40|558.97|554.97|558.83|554.83|559.03|555.03|558.78|554.78|18
1617528410000|2021-04-04 09:26:50|558.84|554.84|558.66|554.66|558.96|554.96|558.53|554.53|22
1617528420000|2021-04-04 09:27:00|558.67|554.67|558.61|554.61|558.77|554.77|558.57|554.57|17
1617528430000|2021-04-04 09:27:10|558.6|554.6|558.29|554.29|558.61|554.61|558.27|554.27|19
1617528440000|2021-04-04 09:27:20|558.28|554.28|557.94|553.94|558.29|554.29|557.93|553.93|17
1617528450000|2021-04-04 09:27:30|557.97|553.97|557.8|553.8|557.97|553.97|557.7|553.7|27
1617528460000|2021-04-04 09:27:40|557.78|553.78|557.84|553.84|557.87|553.87|557.78|553.78|20
1617528470000|2021-04-04 09:27:50|557.83|553.83|557.79|553.79|557.83|553.83|557.72|553.72|23
1617528480000|2021-04-04 09:28:00|557.78|553.78|558.12|554.12|558.18|554.18|557.77|553.77|20
1617528490000|2021-04-04 09:28:10|558.11|554.11|558.14|554.14|558.18|554.18|558.05|554.05|10
1617528500000|2021-04-04 09:28:20|558.15|554.15|558.04|554.04|558.15|554.15|558.03|554.03|10
1617528510000|2021-04-04 09:28:30|558.03|554.03|558.01|554.01|558.03|554.03|557.99|553.99|17
1617528520000|2021-04-04 09:28:40|558.02|554.02|558.09|554.09|558.12|554.12|558.01|554.01|14
1617528530000|2021-04-04 09:28:50|558.08|554.08|558.25|554.25|558.25|554.25|558.08|554.08|19
1617528540000|2021-04-04 09:29:00|558.24|554.24|558.23|554.23|558.27|554.27|558.18|554.18|18
1617528550000|2021-04-04 09:29:10|558.25|554.25|558.25|554.25|558.29|554.29|558.17|554.17|19
1617528560000|2021-04-04 09:29:20|558.29|554.29|558.39|554.39|558.39|554.39|558.23|554.23|14
1617528570000|2021-04-04 09:29:30|558.36|554.36|558.3|554.3|558.4|554.4|558.23|554.23|28
1617528580000|2021-04-04 09:29:40|558.32|554.32|558|554|558.32|554.32|558|554|26
1617528590000|2021-04-04 09:29:50|558.03|554.03|558.1|554.1|558.16|554.16|558.03|554.03|14
1617528600000|2021-04-04 09:30:00|558.11|554.11|558.31|554.31|558.33|554.33|558.07|554.07|28
1617528610000|2021-04-04 09:30:10|558.34|554.34|558.3|554.3|558.34|554.34|558.25|554.25|16
1617528620000|2021-04-04 09:30:20|558.27|554.27|558.37|554.37|558.38|554.38|558.25|554.25|15
1617528630000|2021-04-04 09:30:30|558.31|554.31|558.3|554.3|558.32|554.32|558.28|554.28|16
1617528640000|2021-04-04 09:30:40|558.31|554.31|558.33|554.33|558.36|554.36|558.3|554.3|15
1617528650000|2021-04-04 09:30:50|558.35|554.35|558.34|554.34|558.35|554.35|558.34|554.34|6
1617528660000|2021-04-04 09:31:00|558.35|554.35|558.41|554.41|558.41|554.41|558.34|554.34|12
1617528670000|2021-04-04 09:31:10|558.43|554.43|558.52|554.52|558.52|554.52|558.42|554.42|8
1617528680000|2021-04-04 09:31:20|558.5|554.5|558.75|554.75|558.76|554.76|558.5|554.5|18
1617528690000|2021-04-04 09:31:30|558.76|554.76|558.8|554.8|558.8|554.8|558.76|554.76|8
1617528700000|2021-04-04 09:31:40|558.77|554.77|558.72|554.72|558.78|554.78|558.63|554.63|9
1617528710000|2021-04-04 09:31:50|558.73|554.73|558.73|554.73|558.75|554.75|558.73|554.73|18
1617528720000|2021-04-04 09:32:00|558.74|554.74|558.73|554.73|558.74|554.74|558.72|554.72|8
1617528730000|2021-04-04 09:32:10|558.76|554.76|558.76|554.76|558.77|554.77|558.75|554.75|7
1617528740000|2021-04-04 09:32:20|558.75|554.75|558.75|554.75|558.75|554.75|558.75|554.75|1
1617528750000|2021-04-04 09:32:30|558.76|554.76|558.44|554.44|558.76|554.76|558.44|554.44|16
1617528760000|2021-04-04 09:32:40|558.46|554.46|558.47|554.47|558.51|554.51|558.44|554.44|11
1617528770000|2021-04-04 09:32:50|558.45|554.45|558.29|554.29|558.45|554.45|558.25|554.25|17
1617528780000|2021-04-04 09:33:00|558.28|554.28|558.59|554.59|558.6|554.6|558.28|554.28|23
1617528790000|2021-04-04 09:33:10|558.62|554.62|558.58|554.58|558.64|554.64|558.55|554.55|15
1617528800000|2021-04-04 09:33:20|558.55|554.55|558.53|554.53|558.55|554.55|558.43|554.43|11
1617528810000|2021-04-04 09:33:30|558.54|554.54|558.59|554.59|558.61|554.61|558.5|554.5|14
1617528820000|2021-04-04 09:33:40|558.58|554.58|558.57|554.57|558.58|554.58|558.55|554.55|7
1617528830000|2021-04-04 09:33:50|558.58|554.58|558.72|554.72|558.72|554.72|558.44|554.44|14
1617528840000|2021-04-04 09:34:00|558.75|554.75|558.73|554.73|558.75|554.75|558.62|554.62|15
1617528850000|2021-04-04 09:34:10|558.75|554.75|558.85|554.85|558.85|554.85|558.72|554.72|14
1617528860000|2021-04-04 09:34:20|558.84|554.84|558.78|554.78|558.84|554.84|558.68|554.68|16
1617528870000|2021-04-04 09:34:30|558.77|554.77|558.6|554.6|558.82|554.82|558.48|554.48|14
1617528880000|2021-04-04 09:34:40|558.59|554.59|558.69|554.69|558.7|554.7|558.59|554.59|17
1617528890000|2021-04-04 09:34:50|558.7|554.7|558.81|554.81|558.81|554.81|558.69|554.69|22
1617528900000|2021-04-04 09:35:00|558.79|554.79|558.83|554.83|558.83|554.83|558.79|554.79|18
1617528910000|2021-04-04 09:35:10|558.81|554.81|558.83|554.83|558.83|554.83|558.81|554.81|5
1617528920000|2021-04-04 09:35:20|558.82|554.82|558.81|554.81|558.82|554.82|558.81|554.81|2
1617528930000|2021-04-04 09:35:30|558.8|554.8|558.8|554.8|558.81|554.81|558.8|554.8|5
1617528940000|2021-04-04 09:35:40|558.81|554.81|558.81|554.81|558.81|554.81|558.81|554.81|1
1617528950000|2021-04-04 09:35:50|558.82|554.82|559.03|555.03|559.03|555.03|558.82|554.82|12
1617528960000|2021-04-04 09:36:00|559.02|555.02|559.04|555.04|559.05|555.05|558.99|554.99|12
1617528970000|2021-04-04 09:36:10|559.03|555.03|559.03|555.03|559.03|555.03|559.03|555.03|1
1617528980000|2021-04-04 09:36:20|559.04|555.04|559.14|555.14|559.14|555.14|559.04|555.04|7
1617528990000|2021-04-04 09:36:30|559.12|555.12|559.12|555.12|559.14|555.14|559.12|555.12|5
1617529000000|2021-04-04 09:36:40|559.11|555.11|559.12|555.12|559.12|555.12|559.11|555.11|8
1617529010000|2021-04-04 09:36:50|559.11|555.11|559.09|555.09|559.13|555.13|559.09|555.09|13
1617529020000|2021-04-04 09:37:00|559.1|555.1|558.95|554.95|559.1|555.1|558.81|554.81|22
1617529030000|2021-04-04 09:37:10|558.99|554.99|558.98|554.98|558.99|554.99|558.94|554.94|15
1617529040000|2021-04-04 09:37:20|558.99|554.99|558.82|554.82|558.99|554.99|558.76|554.76|5
1617529050000|2021-04-04 09:37:30|558.76|554.76|558.75|554.75|558.77|554.77|558.74|554.74|14
1617529060000|2021-04-04 09:37:40|558.74|554.74|558.7|554.7|558.75|554.75|558.7|554.7|5
1617529070000|2021-04-04 09:37:50|558.69|554.69|558.68|554.68|558.72|554.72|558.68|554.68|4
1617529080000|2021-04-04 09:38:00|558.69|554.69|558.77|554.77|558.85|554.85|558.69|554.69|12
1617529090000|2021-04-04 09:38:10|558.76|554.76|558.71|554.71|558.77|554.77|558.5|554.5|13
1617529100000|2021-04-04 09:38:20|558.72|554.72|558.72|554.72|558.72|554.72|558.71|554.71|9
1617529110000|2021-04-04 09:38:30|558.69|554.69|558.67|554.67|558.69|554.69|558.67|554.67|2
1617529120000|2021-04-04 09:38:40|558.69|554.69|558.68|554.68|558.7|554.7|558.67|554.67|5
1617529130000|2021-04-04 09:38:50|558.71|554.71|558.74|554.74|558.78|554.78|558.68|554.68|18
1617529140000|2021-04-04 09:39:00|558.73|554.73|558.73|554.73|558.74|554.74|558.73|554.73|3
1617529150000|2021-04-04 09:39:10|558.72|554.72|558.74|554.74|558.75|554.75|558.72|554.72|8
1617529160000|2021-04-04 09:39:20|558.79|554.79|559.03|555.03|559.03|555.03|558.79|554.79|18
1617529170000|2021-04-04 09:39:30|559.05|555.05|559.15|555.15|559.24|555.24|559.04|555.04|26
1617529180000|2021-04-04 09:39:40|559.16|555.16|559.14|555.14|559.16|555.16|559.07|555.07|18
1617529190000|2021-04-04 09:39:50|559.17|555.17|559.7|555.7|559.71|555.71|559.15|555.15|26
1617529200000|2021-04-04 09:40:00|559.69|555.69|559.7|555.7|559.7|555.7|559.69|555.69|6
1617529210000|2021-04-04 09:40:10|559.79|555.79|559.89|555.89|559.9|555.9|559.79|555.79|8
1617529220000|2021-04-04 09:40:20|559.88|555.88|560.23|556.23|560.23|556.23|559.85|555.85|21
1617529230000|2021-04-04 09:40:30|560.24|556.24|560.1|556.1|560.25|556.25|560.1|556.1|17
1617529240000|2021-04-04 09:40:40|560.11|556.11|560.18|556.18|560.19|556.19|560.11|556.11|11
1617529250000|2021-04-04 09:40:50|560.19|556.19|560.23|556.23|560.23|556.23|560.19|556.19|7
1617529260000|2021-04-04 09:41:00|560.22|556.22|560.24|556.24|560.24|556.24|560.22|556.22|9
1617529270000|2021-04-04 09:41:10|560.12|556.12|560.18|556.18|560.18|556.18|560.12|556.12|4
1617529280000|2021-04-04 09:41:20|560.2|556.2|560.27|556.27|560.27|556.27|560.19|556.19|11
1617529290000|2021-04-04 09:41:30|560.28|556.28|560.47|556.47|560.47|556.47|560.23|556.23|11
1617529300000|2021-04-04 09:41:40|560.48|556.48|560.47|556.47|560.48|556.48|560.44|556.44|10
1617529310000|2021-04-04 09:41:50|560.45|556.45|560.53|556.53|560.53|556.53|560.45|556.45|11
1617529320000|2021-04-04 09:42:00|560.52|556.52|560.8|556.8|560.8|556.8|560.52|556.52|14
1617529330000|2021-04-04 09:42:10|560.79|556.79|560.92|556.92|560.93|556.93|560.79|556.79|10
1617529340000|2021-04-04 09:42:20|560.93|556.93|561.14|557.14|561.15|557.15|560.92|556.92|9
1617529350000|2021-04-04 09:42:30|561.13|557.13|560.88|556.88|561.13|557.13|560.88|556.88|20
1617529360000|2021-04-04 09:42:40|560.77|556.77|560.83|556.83|560.89|556.89|560.74|556.74|27
1617529370000|2021-04-04 09:42:50|560.77|556.77|560.91|556.91|560.94|556.94|560.76|556.76|18
1617529380000|2021-04-04 09:43:00|560.92|556.92|560.98|556.98|561.25|557.25|560.92|556.92|16
1617529390000|2021-04-04 09:43:10|561.04|557.04|560.79|556.79|561.04|557.04|560.78|556.78|27
1617529400000|2021-04-04 09:43:20|560.77|556.77|560.47|556.47|560.77|556.77|560.47|556.47|19
1617529410000|2021-04-04 09:43:30|560.44|556.44|560.54|556.54|560.55|556.55|560.21|556.21|26
1617529420000|2021-04-04 09:43:40|560.56|556.56|560.57|556.57|560.6|556.6|560.56|556.56|9
1617529430000|2021-04-04 09:43:50|560.58|556.58|560.57|556.57|560.58|556.58|560.55|556.55|11
1617529440000|2021-04-04 09:44:00|560.56|556.56|560.66|556.66|560.66|556.66|560.54|556.54|11
1617529450000|2021-04-04 09:44:10|560.67|556.67|560.74|556.74|560.76|556.76|560.67|556.67|15
1617529460000|2021-04-04 09:44:20|560.75|556.75|560.75|556.75|560.76|556.76|560.72|556.72|11
1617529470000|2021-04-04 09:44:30|560.76|556.76|560.83|556.83|560.83|556.83|560.76|556.76|19
1617529480000|2021-04-04 09:44:40|560.87|556.87|560.95|556.95|560.97|556.97|560.87|556.87|9
1617529490000|2021-04-04 09:44:50|560.96|556.96|561.31|557.31|561.31|557.31|560.95|556.95|16
1617529500000|2021-04-04 09:45:00|561.3|557.3|561.33|557.33|561.34|557.34|561.3|557.3|7
1617529510000|2021-04-04 09:45:10|561.32|557.32|561.02|557.02|561.34|557.34|560.95|556.95|22
1617529520000|2021-04-04 09:45:20|561.03|557.03|560.96|556.96|561.1|557.1|560.95|556.95|22
1617529530000|2021-04-04 09:45:30|560.95|556.95|560.9|556.9|560.95|556.95|560.8|556.8|19
1617529540000|2021-04-04 09:45:40|560.88|556.88|560.88|556.88|560.9|556.9|560.87|556.87|12
1617529550000|2021-04-04 09:45:50|560.86|556.86|560.89|556.89|560.91|556.91|560.85|556.85|14
1617529560000|2021-04-04 09:46:00|560.91|556.91|560.91|556.91|560.96|556.96|560.9|556.9|19
1617529570000|2021-04-04 09:46:10|560.92|556.92|561.03|557.03|561.03|557.03|560.91|556.91|19
1617529580000|2021-04-04 09:46:20|561.04|557.04|561.09|557.09|561.11|557.11|561.04|557.04|18
1617529590000|2021-04-04 09:46:30|561.11|557.11|561.22|557.22|561.22|557.22|561.09|557.09|13
1617529600000|2021-04-04 09:46:40|561.23|557.23|561.32|557.32|561.37|557.37|561.23|557.23|14
1617529610000|2021-04-04 09:46:50|561.36|557.36|561.23|557.23|561.36|557.36|561.22|557.22|19
1617529620000|2021-04-04 09:47:00|561.22|557.22|561.21|557.21|561.22|557.22|561.17|557.17|17
1617529630000|2021-04-04 09:47:10|561.27|557.27|561.25|557.25|561.36|557.36|561.23|557.23|27
1617529640000|2021-04-04 09:47:20|561.33|557.33|561.45|557.45|561.45|557.45|561.32|557.32|16
1617529650000|2021-04-04 09:47:30|561.4|557.4|561.59|557.59|561.59|557.59|561.4|557.4|10
1617529660000|2021-04-04 09:47:40|561.58|557.58|561.57|557.57|561.65|557.65|561.55|557.55|18
1617529670000|2021-04-04 09:47:50|561.58|557.58|561.77|557.77|561.77|557.77|561.58|557.58|21
1617529680000|2021-04-04 09:48:00|561.76|557.76|561.79|557.79|561.79|557.79|561.62|557.62|17
1617529690000|2021-04-04 09:48:10|561.8|557.8|561.6|557.6|561.8|557.8|561.52|557.52|19
1617529700000|2021-04-04 09:48:20|561.61|557.61|561.59|557.59|561.61|557.61|561.56|557.56|27
1617529710000|2021-04-04 09:48:30|561.58|557.58|561.61|557.61|561.62|557.62|561.47|557.47|23
1617529720000|2021-04-04 09:48:40|561.57|557.57|561.82|557.82|561.82|557.82|561.52|557.52|32
1617529730000|2021-04-04 09:48:50|561.83|557.83|561.81|557.81|561.87|557.87|561.79|557.79|22
1617529740000|2021-04-04 09:49:00|561.83|557.83|561.89|557.89|561.89|557.89|561.83|557.83|18
1617529750000|2021-04-04 09:49:10|561.91|557.91|561.97|557.97|561.97|557.97|561.79|557.79|16
1617529760000|2021-04-04 09:49:20|561.96|557.96|561.96|557.96|561.97|557.97|561.79|557.79|18
1617529770000|2021-04-04 09:49:30|561.94|557.94|561.97|557.97|561.98|557.98|561.86|557.86|11
1617529780000|2021-04-04 09:49:40|561.98|557.98|561.9|557.9|562|558|561.8|557.8|17
1617529790000|2021-04-04 09:49:50|561.91|557.91|561.7|557.7|561.91|557.91|561.64|557.64|21
1617529800000|2021-04-04 09:50:00|561.57|557.57|561.7|557.7|561.76|557.76|561.57|557.57|21
1617529810000|2021-04-04 09:50:10|561.69|557.69|561.58|557.58|561.71|557.71|561.55|557.55|17
1617529820000|2021-04-04 09:50:20|561.57|557.57|561.21|557.21|561.6|557.6|561.21|557.21|15
1617529830000|2021-04-04 09:50:30|561.22|557.22|561.53|557.53|561.61|557.61|561.22|557.22|23
1617529840000|2021-04-04 09:50:40|561.49|557.49|561.48|557.48|561.55|557.55|561.46|557.46|23
1617529850000|2021-04-04 09:50:50|561.49|557.49|561.44|557.44|561.52|557.52|561.44|557.44|25
1617529860000|2021-04-04 09:51:00|561.45|557.45|561.7|557.7|561.71|557.71|561.45|557.45|18
1617529870000|2021-04-04 09:51:10|561.72|557.72|561.73|557.73|561.73|557.73|561.69|557.69|8
1617529880000|2021-04-04 09:51:20|561.72|557.72|561.69|557.69|561.73|557.73|561.67|557.67|10
1617529890000|2021-04-04 09:51:30|561.7|557.7|561.68|557.68|561.7|557.7|561.66|557.66|10
1617529900000|2021-04-04 09:51:40|561.69|557.69|561.68|557.68|561.69|557.69|561.68|557.68|2
1617529910000|2021-04-04 09:51:50|561.66|557.66|561.54|557.54|561.68|557.68|561.54|557.54|10
1617529920000|2021-04-04 09:52:00|561.52|557.52|561.66|557.66|561.67|557.67|561.52|557.52|16
1617529930000|2021-04-04 09:52:10|561.65|557.65|561.54|557.54|561.65|557.65|561.53|557.53|25
1617529940000|2021-04-04 09:52:20|561.53|557.53|561.73|557.73|561.73|557.73|561.53|557.53|27
1617529950000|2021-04-04 09:52:30|561.76|557.76|561.81|557.81|561.81|557.81|561.76|557.76|14
1617529960000|2021-04-04 09:52:40|561.8|557.8|561.93|557.93|561.93|557.93|561.77|557.77|12
1617529970000|2021-04-04 09:52:50|561.94|557.94|561.92|557.92|561.95|557.95|561.91|557.91|9
1617529980000|2021-04-04 09:53:00|561.98|557.98|562.03|558.03|562.03|558.03|561.98|557.98|6
1617529990000|2021-04-04 09:53:10|562.01|558.01|562.03|558.03|562.03|558.03|562|558|7
1617530000000|2021-04-04 09:53:20|562.02|558.02|561.73|557.73|562.03|558.03|561.73|557.73|19
1617530010000|2021-04-04 09:53:30|561.74|557.74|561.75|557.75|561.77|557.77|561.72|557.72|14
1617530020000|2021-04-04 09:53:40|561.73|557.73|561.99|557.99|561.99|557.99|561.73|557.73|25
1617530030000|2021-04-04 09:53:50|562.01|558.01|562.04|558.04|562.04|558.04|561.99|557.99|12
1617530040000|2021-04-04 09:54:00|562.05|558.05|562.28|558.28|562.31|558.31|562.05|558.05|21
1617530050000|2021-04-04 09:54:10|562.34|558.34|562.16|558.16|562.37|558.37|562.15|558.15|24
1617530060000|2021-04-04 09:54:20|562.15|558.15|562.13|558.13|562.2|558.2|562.13|558.13|18
1617530070000|2021-04-04 09:54:30|562.14|558.14|562.15|558.15|562.17|558.17|562.12|558.12|11
1617530080000|2021-04-04 09:54:40|562.16|558.16|562.28|558.28|562.28|558.28|562.16|558.16|9
1617530090000|2021-04-04 09:54:50|562.27|558.27|562.27|558.27|562.28|558.28|562.27|558.27|5
1617530100000|2021-04-04 09:55:00|562.26|558.26|562.32|558.32|562.32|558.32|562.26|558.26|14
1617530110000|2021-04-04 09:55:10|562.29|558.29|562.46|558.46|562.49|558.49|562.29|558.29|18
1617530120000|2021-04-04 09:55:20|562.47|558.47|562.49|558.49|562.5|558.5|562.46|558.46|9
1617530130000|2021-04-04 09:55:30|562.48|558.48|562.5|558.5|562.5|558.5|562.47|558.47|10
1617530140000|2021-04-04 09:55:40|562.45|558.45|562.57|558.57|562.57|558.57|562.45|558.45|12
1617530150000|2021-04-04 09:55:50|562.59|558.59|562.58|558.58|562.62|558.62|562.57|558.57|17
1617530160000|2021-04-04 09:56:00|562.56|558.56|562.54|558.54|562.58|558.58|562.53|558.53|16
1617530170000|2021-04-04 09:56:10|562.55|558.55|562.62|558.62|562.62|558.62|562.53|558.53|14
1617530180000|2021-04-04 09:56:20|562.61|558.61|562.61|558.61|562.62|558.62|562.61|558.61|5
1617530190000|2021-04-04 09:56:30|562.6|558.6|562.54|558.54|562.61|558.61|562.52|558.52|17
1617530200000|2021-04-04 09:56:40|562.53|558.53|562.54|558.54|562.57|558.57|562.52|558.52|22
1617530210000|2021-04-04 09:56:50|562.52|558.52|562.53|558.53|562.54|558.54|562.49|558.49|10
1617530220000|2021-04-04 09:57:00|562.37|558.37|562.61|558.61|562.62|558.62|562.37|558.37|18
1617530230000|2021-04-04 09:57:10|562.62|558.62|562.69|558.69|562.7|558.7|562.62|558.62|16
1617530240000|2021-04-04 09:57:20|562.7|558.7|562.71|558.71|562.71|558.71|562.66|558.66|8
1617530250000|2021-04-04 09:57:30|562.69|558.69|562.75|558.75|562.83|558.83|562.68|558.68|17
1617530260000|2021-04-04 09:57:40|562.74|558.74|562.73|558.73|562.76|558.76|562.72|558.72|6
1617530270000|2021-04-04 09:57:50|562.74|558.74|562.72|558.72|562.74|558.74|562.72|558.72|7
1617530280000|2021-04-04 09:58:00|562.73|558.73|562.74|558.74|562.75|558.75|562.71|558.71|14
1617530290000|2021-04-04 09:58:10|562.73|558.73|562.74|558.74|562.75|558.75|562.73|558.73|4
1617530300000|2021-04-04 09:58:20|562.75|558.75|562.75|558.75|562.75|558.75|562.75|558.75|1
1617530310000|2021-04-04 09:58:30|562.76|558.76|562.81|558.81|562.81|558.81|562.76|558.76|4
1617530320000|2021-04-04 09:58:40|562.8|558.8|562.76|558.76|562.8|558.8|562.68|558.68|6
1617530330000|2021-04-04 09:58:50|562.75|558.75|562.71|558.71|562.75|558.75|562.7|558.7|13
1617530340000|2021-04-04 09:59:00|562.68|558.68|562.41|558.41|562.68|558.68|562.41|558.41|14
1617530350000|2021-04-04 09:59:10|562.31|558.31|562.27|558.27|562.35|558.35|562.26|558.26|16
1617530360000|2021-04-04 09:59:20|562.26|558.26|562.32|558.32|562.33|558.33|562.26|558.26|5
1617530370000|2021-04-04 09:59:30|562.27|558.27|562.25|558.25|562.31|558.31|562.25|558.25|10
1617530380000|2021-04-04 09:59:40|562.26|558.26|562.35|558.35|562.46|558.46|562.26|558.26|8
1617530390000|2021-04-04 09:59:50|562.36|558.36|562.29|558.29|562.4|558.4|562.2|558.2|22
1617530400000|2021-04-04 10:00:00|562.32|558.32|562.39|558.39|562.43|558.43|562.22|558.22|25
1617530410000|2021-04-04 10:00:10|562.33|558.33|562.31|558.31|562.4|558.4|562.31|558.31|16
1617530420000|2021-04-04 10:00:20|562.38|558.38|562.44|558.44|562.47|558.47|562.21|558.21|24
1617530430000|2021-04-04 10:00:30|562.42|558.42|562.26|558.26|562.42|558.42|562.26|558.26|15
1617530440000|2021-04-04 10:00:40|562.28|558.28|562.28|558.28|562.3|558.3|562.25|558.25|6
1617530450000|2021-04-04 10:00:50|562.27|558.27|562.09|558.09|562.33|558.33|562.07|558.07|16
1617530460000|2021-04-04 10:01:00|561.93|557.93|561.83|557.83|562.03|558.03|561.81|557.81|22
1617530470000|2021-04-04 10:01:10|561.76|557.76|561.78|557.78|561.79|557.79|561.72|557.72|14
1617530480000|2021-04-04 10:01:20|561.79|557.79|561.65|557.65|561.83|557.83|561.45|557.45|12
1617530490000|2021-04-04 10:01:30|561.62|557.62|561.2|557.2|561.62|557.62|561.12|557.12|21
1617530500000|2021-04-04 10:01:40|561.21|557.21|561.12|557.12|561.26|557.26|561.07|557.07|16
1617530510000|2021-04-04 10:01:50|561.11|557.11|561.24|557.24|561.24|557.24|561.06|557.06|19
1617530520000|2021-04-04 10:02:00|561.22|557.22|561.25|557.25|561.25|557.25|561.22|557.22|8
1617530530000|2021-04-04 10:02:10|561.26|557.26|561.26|557.26|561.31|557.31|561.25|557.25|14
1617530540000|2021-04-04 10:02:20|561.27|557.27|561.26|557.26|561.27|557.27|561.24|557.24|11
1617530550000|2021-04-04 10:02:30|561.25|557.25|561.16|557.16|561.26|557.26|561.04|557.04|21
1617530560000|2021-04-04 10:02:40|561.17|557.17|561.07|557.07|561.17|557.17|561.07|557.07|12
1617530570000|2021-04-04 10:02:50|561.02|557.02|561.04|557.04|561.07|557.07|561.02|557.02|11
1617530580000|2021-04-04 10:03:00|561.03|557.03|560.83|556.83|561.03|557.03|560.82|556.82|22
1617530590000|2021-04-04 10:03:10|560.73|556.73|560.67|556.67|560.73|556.73|560.67|556.67|28
1617530600000|2021-04-04 10:03:20|560.68|556.68|560.66|556.66|560.72|556.72|560.64|556.64|28
1617530610000|2021-04-04 10:03:30|560.64|556.64|560.4|556.4|560.66|556.66|560.26|556.26|13
1617530620000|2021-04-04 10:03:40|560.37|556.37|560.35|556.35|560.42|556.42|560.29|556.29|30
1617530630000|2021-04-04 10:03:50|560.36|556.36|560.2|556.2|560.39|556.39|560.2|556.2|22
1617530640000|2021-04-04 10:04:00|560.22|556.22|560.39|556.39|560.39|556.39|560.19|556.19|11
1617530650000|2021-04-04 10:04:10|560.4|556.4|560.4|556.4|560.41|556.41|560.4|556.4|5
1617530660000|2021-04-04 10:04:20|560.41|556.41|560.47|556.47|560.53|556.53|560.4|556.4|14
1617530670000|2021-04-04 10:04:30|560.45|556.45|560.45|556.45|560.45|556.45|560.42|556.42|6
1617530680000|2021-04-04 10:04:40|560.47|556.47|560.43|556.43|560.48|556.48|560.43|556.43|13
1617530690000|2021-04-04 10:04:50|560.45|556.45|560.33|556.33|560.45|556.45|560.25|556.25|9
1617530700000|2021-04-04 10:05:00|560.34|556.34|560.36|556.36|560.36|556.36|560.32|556.32|6
1617530710000|2021-04-04 10:05:10|560.38|556.38|560.33|556.33|560.39|556.39|560.26|556.26|22
1617530720000|2021-04-04 10:05:20|560.34|556.34|560.45|556.45|560.48|556.48|560.32|556.32|20
1617530730000|2021-04-04 10:05:30|560.44|556.44|560.43|556.43|560.44|556.44|560.4|556.4|16
1617530750000|2021-04-04 10:05:50|560.51|556.51|560.47|556.47|560.51|556.51|560.44|556.44|15
1617530760000|2021-04-04 10:06:00|560.46|556.46|560.49|556.49|560.49|556.49|560.46|556.46|6
1617530780000|2021-04-04 10:06:20|560.48|556.48|560.1|556.1|560.48|556.48|560.01|556.01|12
1617530790000|2021-04-04 10:06:30|560.09|556.09|560.02|556.02|560.15|556.15|560.02|556.02|10
1617530800000|2021-04-04 10:06:40|559.99|555.99|559.78|555.78|559.99|555.99|559.77|555.77|17
1617530810000|2021-04-04 10:06:50|559.77|555.77|559.75|555.75|559.8|555.8|559.75|555.75|13
1617530820000|2021-04-04 10:07:00|559.74|555.74|559.63|555.63|559.77|555.77|559.63|555.63|10
1617530830000|2021-04-04 10:07:10|559.61|555.61|559.62|555.62|559.62|555.62|559.61|555.61|2
1617530840000|2021-04-04 10:07:20|559.61|555.61|559.55|555.55|559.61|555.61|559.37|555.37|12
1617530850000|2021-04-04 10:07:30|559.59|555.59|559.58|555.58|559.6|555.6|559.53|555.53|13
1617530860000|2021-04-04 10:07:40|559.56|555.56|559.57|555.57|559.62|555.62|559.56|555.56|8
1617530870000|2021-04-04 10:07:50|559.58|555.58|559.63|555.63|559.63|555.63|559.52|555.52|9
1617530880000|2021-04-04 10:08:00|559.62|555.62|559.67|555.67|559.71|555.71|559.62|555.62|9
1617530890000|2021-04-04 10:08:10|559.68|555.68|559.72|555.72|559.72|555.72|559.68|555.68|9
1617530900000|2021-04-04 10:08:20|559.73|555.73|559.72|555.72|559.73|555.73|559.72|555.72|2
1617530910000|2021-04-04 10:08:30|559.74|555.74|559.82|555.82|559.82|555.82|559.74|555.74|7
1617530930000|2021-04-04 10:08:50|559.85|555.85|559.84|555.84|559.85|555.85|559.84|555.84|2
1617530940000|2021-04-04 10:09:00|559.9|555.9|559.9|555.9|559.9|555.9|559.9|555.9|1
1617530970000|2021-04-04 10:09:30|559.91|555.91|559.89|555.89|559.92|555.92|559.77|555.77|7
1617530980000|2021-04-04 10:09:40|559.9|555.9|559.93|555.93|559.97|555.97|559.89|555.89|9
1617531000000|2021-04-04 10:10:00|559.94|555.94|559.98|555.98|560.15|556.15|559.94|555.94|22
1617531010000|2021-04-04 10:10:10|559.96|555.96|559.99|555.99|560.06|556.06|559.96|555.96|11
1617531020000|2021-04-04 10:10:20|560.04|556.04|560.05|556.05|560.07|556.07|559.99|555.99|17
1617531030000|2021-04-04 10:10:30|560.03|556.03|560.02|556.02|560.06|556.06|559.9|555.9|17
1617531040000|2021-04-04 10:10:40|560.03|556.03|560.16|556.16|560.18|556.18|560.03|556.03|16
1617531050000|2021-04-04 10:10:50|560.17|556.17|560.2|556.2|560.23|556.23|560.03|556.03|15
1617531060000|2021-04-04 10:11:00|560.19|556.19|560.15|556.15|560.19|556.19|559.95|555.95|9
1617531070000|2021-04-04 10:11:10|560.16|556.16|560.05|556.05|560.16|556.16|560.04|556.04|6
1617531080000|2021-04-04 10:11:20|560.03|556.03|560.03|556.03|560.03|556.03|560.03|556.03|1
1617531090000|2021-04-04 10:11:30|560.04|556.04|560.04|556.04|560.04|556.04|560.03|556.03|5
1617531100000|2021-04-04 10:11:40|560.03|556.03|560.05|556.05|560.05|556.05|559.99|555.99|10
1617531110000|2021-04-04 10:11:50|560.01|556.01|559.92|555.92|560.02|556.02|559.84|555.84|8
1617531120000|2021-04-04 10:12:00|559.94|555.94|559.84|555.84|559.94|555.94|559.83|555.83|8
1617531130000|2021-04-04 10:12:10|559.83|555.83|559.83|555.83|559.83|555.83|559.83|555.83|1
1617531140000|2021-04-04 10:12:20|559.88|555.88|560.01|556.01|560.03|556.03|559.88|555.88|21
1617531150000|2021-04-04 10:12:30|560|556|560.03|556.03|560.11|556.11|560|556|13
1617531160000|2021-04-04 10:12:40|560.06|556.06|560.14|556.14|560.14|556.14|560.06|556.06|16
1617531170000|2021-04-04 10:12:50|560.13|556.13|560.1|556.1|560.15|556.15|560.1|556.1|3
1617531180000|2021-04-04 10:13:00|560.11|556.11|559.97|555.97|560.16|556.16|559.97|555.97|8
1617531190000|2021-04-04 10:13:10|559.99|555.99|560.03|556.03|560.03|556.03|559.95|555.95|12
1617531200000|2021-04-04 10:13:20|560.04|556.04|560.03|556.03|560.04|556.04|560.03|556.03|2
1617531210000|2021-04-04 10:13:30|559.9|555.9|559.99|555.99|560.02|556.02|559.9|555.9|7
1617531230000|2021-04-04 10:13:50|560.01|556.01|559.97|555.97|560.01|556.01|559.97|555.97|7
1617531240000|2021-04-04 10:14:00|559.96|555.96|559.94|555.94|559.96|555.96|559.94|555.94|2
1617531250000|2021-04-04 10:14:10|559.96|555.96|559.74|555.74|559.96|555.96|559.73|555.73|8
1617531260000|2021-04-04 10:14:20|559.75|555.75|559.69|555.69|559.75|555.75|559.67|555.67|10
1617531270000|2021-04-04 10:14:30|559.66|555.66|559.6|555.6|559.67|555.67|559.44|555.44|14
1617531280000|2021-04-04 10:14:40|559.59|555.59|559.6|555.6|559.63|555.63|559.59|555.59|8
1617531290000|2021-04-04 10:14:50|559.58|555.58|559.58|555.58|559.58|555.58|559.55|555.55|3
1617531300000|2021-04-04 10:15:00|559.55|555.55|559.63|555.63|559.64|555.64|559.55|555.55|11
1617531310000|2021-04-04 10:15:10|559.62|555.62|559.58|555.58|559.64|555.64|559.58|555.58|8
1617531320000|2021-04-04 10:15:20|559.57|555.57|559.57|555.57|559.57|555.57|559.57|555.57|1
1617531350000|2021-04-04 10:15:50|559.6|555.6|559.7|555.7|559.7|555.7|559.6|555.6|2
1617531360000|2021-04-04 10:16:00|559.61|555.61|559.69|555.69|559.77|555.77|559.59|555.59|8
1617531370000|2021-04-04 10:16:10|559.67|555.67|559.87|555.87|559.88|555.88|559.67|555.67|19
1617531380000|2021-04-04 10:16:20|559.81|555.81|559.77|555.77|559.81|555.81|559.77|555.77|3
1617531390000|2021-04-04 10:16:30|559.76|555.76|559.85|555.85|559.85|555.85|559.76|555.76|5
1617531400000|2021-04-04 10:16:40|559.84|555.84|559.87|555.87|559.87|555.87|559.84|555.84|8
1617531410000|2021-04-04 10:16:50|559.86|555.86|559.83|555.83|559.87|555.87|559.83|555.83|9
1617531420000|2021-04-04 10:17:00|559.84|555.84|559.84|555.84|559.85|555.85|559.83|555.83|5
1617531430000|2021-04-04 10:17:10|559.79|555.79|559.79|555.79|559.79|555.79|559.78|555.78|3
1617531440000|2021-04-04 10:17:20|559.82|555.82|559.78|555.78|559.82|555.82|559.77|555.77|5
1617531460000|2021-04-04 10:17:40|559.87|555.87|559.86|555.86|559.88|555.88|559.83|555.83|13
1617531470000|2021-04-04 10:17:50|559.85|555.85|559.86|555.86|559.86|555.86|559.85|555.85|2
1617531480000|2021-04-04 10:18:00|559.87|555.87|560.09|556.09|560.09|556.09|559.87|555.87|10
1617531490000|2021-04-04 10:18:10|560.1|556.1|560.11|556.11|560.11|556.11|560.1|556.1|8
1617531500000|2021-04-04 10:18:20|560.1|556.1|560.18|556.18|560.18|556.18|560.1|556.1|11
1617531510000|2021-04-04 10:18:30|560.17|556.17|560.35|556.35|560.4|556.4|560.17|556.17|10
1617531520000|2021-04-04 10:18:40|560.37|556.37|560.41|556.41|560.41|556.41|560.37|556.37|7
1617531540000|2021-04-04 10:19:00|560.43|556.43|560.65|556.65|560.65|556.65|560.42|556.42|10
1617531550000|2021-04-04 10:19:10|560.64|556.64|560.61|556.61|560.64|556.64|560.57|556.57|6
1617531560000|2021-04-04 10:19:20|560.6|556.6|560.57|556.57|560.64|556.64|560.54|556.54|12
1617531570000|2021-04-04 10:19:30|560.52|556.52|560.43|556.43|560.52|556.52|560.36|556.36|11
1617531580000|2021-04-04 10:19:40|560.45|556.45|560.42|556.42|560.45|556.45|560.41|556.41|4
1617531590000|2021-04-04 10:19:50|560.43|556.43|560.31|556.31|560.43|556.43|560.31|556.31|7
1617531600000|2021-04-04 10:20:00|560.33|556.33|560.27|556.27|560.37|556.37|560.27|556.27|8
1617531620000|2021-04-04 10:20:20|560.26|556.26|560.27|556.27|560.27|556.27|560.26|556.26|4
1617531630000|2021-04-04 10:20:30|560.28|556.28|560.27|556.27|560.28|556.28|560.27|556.27|2
1617531640000|2021-04-04 10:20:40|560.28|556.28|560.24|556.24|560.28|556.28|560.23|556.23|3
1617531650000|2021-04-04 10:20:50|560.21|556.21|560.21|556.21|560.23|556.23|560.2|556.2|7
1617531660000|2021-04-04 10:21:00|560.22|556.22|560.22|556.22|560.22|556.22|560.22|556.22|1
1617531670000|2021-04-04 10:21:10|560.23|556.23|560.21|556.21|560.23|556.23|560.2|556.2|3
1617531680000|2021-04-04 10:21:20|560.22|556.22|560.22|556.22|560.22|556.22|560.2|556.2|3
1617531690000|2021-04-04 10:21:30|560.19|556.19|560.2|556.2|560.22|556.22|560.19|556.19|3
1617531700000|2021-04-04 10:21:40|560.22|556.22|560.22|556.22|560.22|556.22|560.22|556.22|1
1617531710000|2021-04-04 10:21:50|560.24|556.24|560.25|556.25|560.25|556.25|560.24|556.24|2
1617531720000|2021-04-04 10:22:00|560.26|556.26|560.23|556.23|560.26|556.26|560.23|556.23|8
1617531730000|2021-04-04 10:22:10|560.04|556.04|560.05|556.05|560.05|556.05|560.03|556.03|5
1617531740000|2021-04-04 10:22:20|560.06|556.06|560.06|556.06|560.06|556.06|560.04|556.04|9
1617531750000|2021-04-04 10:22:30|560.05|556.05|560.01|556.01|560.05|556.05|560.01|556.01|5
1617531760000|2021-04-04 10:22:40|560.02|556.02|560.09|556.09|560.09|556.09|560.02|556.02|7
1617531770000|2021-04-04 10:22:50|560.07|556.07|560.07|556.07|560.07|556.07|560.07|556.07|1
1617531780000|2021-04-04 10:23:00|560.05|556.05|560.01|556.01|560.05|556.05|560.01|556.01|2
1617531790000|2021-04-04 10:23:10|559.98|555.98|559.97|555.97|559.98|555.98|559.97|555.97|2
1617531800000|2021-04-04 10:23:20|559.98|555.98|559.98|555.98|559.98|555.98|559.98|555.98|1
1617531810000|2021-04-04 10:23:30|559.97|555.97|559.97|555.97|559.97|555.97|559.95|555.95|3
1617531820000|2021-04-04 10:23:40|559.95|555.95|559.89|555.89|559.95|555.95|559.89|555.89|2
1617531850000|2021-04-04 10:24:10|559.88|555.88|559.71|555.71|559.88|555.88|559.71|555.71|7
1617531860000|2021-04-04 10:24:20|559.67|555.67|559.69|555.69|559.71|555.71|559.67|555.67|9
1617531870000|2021-04-04 10:24:30|559.68|555.68|559.67|555.67|559.68|555.68|559.66|555.66|6
1617531880000|2021-04-04 10:24:40|559.68|555.68|559.68|555.68|559.68|555.68|559.66|555.66|7
1617531890000|2021-04-04 10:24:50|559.7|555.7|559.69|555.69|559.7|555.7|559.68|555.68|5
1617531900000|2021-04-04 10:25:00|559.68|555.68|559.68|555.68|559.69|555.69|559.67|555.67|5
1617531940000|2021-04-04 10:25:40|559.63|555.63|559.33|555.33|559.63|555.63|559.32|555.32|12
1617531950000|2021-04-04 10:25:50|559.32|555.32|559.28|555.28|559.37|555.37|559.27|555.27|11
1617531960000|2021-04-04 10:26:00|559.29|555.29|559.26|555.26|559.29|555.29|559.25|555.25|5
1617531970000|2021-04-04 10:26:10|559.27|555.27|559.22|555.22|559.28|555.28|559.21|555.21|9
1617531990000|2021-04-04 10:26:30|559.25|555.25|559.24|555.24|559.28|555.28|559.24|555.24|3
1617532000000|2021-04-04 10:26:40|559.26|555.26|559.25|555.25|559.27|555.27|559.25|555.25|3
1617532020000|2021-04-04 10:27:00|559.26|555.26|559.22|555.22|559.35|555.35|559.21|555.21|8
1617532030000|2021-04-04 10:27:10|559.23|555.23|559.28|555.28|559.28|555.28|559.23|555.23|3
1617532050000|2021-04-04 10:27:30|559.27|555.27|559.27|555.27|559.27|555.27|559.27|555.27|1
1617532070000|2021-04-04 10:27:50|559.26|555.26|559.27|555.27|559.27|555.27|559.26|555.26|2
1617532080000|2021-04-04 10:28:00|559.24|555.24|559.24|555.24|559.24|555.24|559.24|555.24|1
1617532100000|2021-04-04 10:28:20|559.23|555.23|559.25|555.25|559.26|555.26|559.23|555.23|8
1617532120000|2021-04-04 10:28:40|559.21|555.21|559.21|555.21|559.21|555.21|559.21|555.21|1
1617532140000|2021-04-04 10:29:00|559.2|555.2|558.71|554.71|559.21|555.21|558.71|554.71|18
1617532150000|2021-04-04 10:29:10|558.72|554.72|558.62|554.62|558.74|554.74|558.61|554.61|10
1617532160000|2021-04-04 10:29:20|558.61|554.61|558.64|554.64|558.65|554.65|558.61|554.61|5
1617532180000|2021-04-04 10:29:40|558.63|554.63|558.69|554.69|558.69|554.69|558.6|554.6|11
1617532190000|2021-04-04 10:29:50|558.68|554.68|558.88|554.88|558.88|554.88|558.67|554.67|15
1617532200000|2021-04-04 10:30:00|558.94|554.94|559.04|555.04|559.04|555.04|558.9|554.9|12
1617532210000|2021-04-04 10:30:10|559.05|555.05|559.07|555.07|559.1|555.1|559.05|555.05|6
1617532220000|2021-04-04 10:30:20|559.08|555.08|559.14|555.14|559.14|555.14|559.08|555.08|2
1617532230000|2021-04-04 10:30:30|559.13|555.13|559.13|555.13|559.13|555.13|559.13|555.13|1
1617532240000|2021-04-04 10:30:40|559.14|555.14|559.1|555.1|559.14|555.14|559.1|555.1|11
1617532250000|2021-04-04 10:30:50|559.06|555.06|559.19|555.19|559.19|555.19|559.05|555.05|10
1617532260000|2021-04-04 10:31:00|559.2|555.2|559.2|555.2|559.21|555.21|559.2|555.2|3
1617532270000|2021-04-04 10:31:10|559.21|555.21|559.19|555.19|559.22|555.22|559.19|555.19|5
1617532280000|2021-04-04 10:31:20|559.18|555.18|559.18|555.18|559.19|555.19|559.18|555.18|3
1617532290000|2021-04-04 10:31:30|559.2|555.2|559.48|555.48|559.5|555.5|559.2|555.2|14
1617532300000|2021-04-04 10:31:40|559.47|555.47|559.47|555.47|559.48|555.48|559.46|555.46|5
1617532320000|2021-04-04 10:32:00|559.51|555.51|559.54|555.54|559.55|555.55|559.51|555.51|6
1617532330000|2021-04-04 10:32:10|559.56|555.56|559.5|555.5|559.58|555.58|559.5|555.5|11
1617532340000|2021-04-04 10:32:20|559.45|555.45|559.45|555.45|559.45|555.45|559.45|555.45|1
1617532350000|2021-04-04 10:32:30|559.44|555.44|559.43|555.43|559.44|555.44|559.41|555.41|8
1617532360000|2021-04-04 10:32:40|559.41|555.41|559.48|555.48|559.48|555.48|559.41|555.41|5
1617532370000|2021-04-04 10:32:50|559.46|555.46|559.47|555.47|559.47|555.47|559.46|555.46|2
1617532390000|2021-04-04 10:33:10|559.52|555.52|559.52|555.52|559.53|555.53|559.52|555.52|3
1617532400000|2021-04-04 10:33:20|559.53|555.53|559.53|555.53|559.56|555.56|559.53|555.53|3
1617532410000|2021-04-04 10:33:30|559.52|555.52|559.52|555.52|559.53|555.53|559.45|555.45|5
1617532420000|2021-04-04 10:33:40|559.5|555.5|559.42|555.42|559.5|555.5|559.38|555.38|14
1617532430000|2021-04-04 10:33:50|559.4|555.4|559.28|555.28|559.4|555.4|559.19|555.19|12
1617532440000|2021-04-04 10:34:00|559.3|555.3|559.05|555.05|559.3|555.3|559|555|11
1617532450000|2021-04-04 10:34:10|559.09|555.09|558.65|554.65|559.09|555.09|558.64|554.64|19
1617532460000|2021-04-04 10:34:20|558.64|554.64|558.62|554.62|558.68|554.68|558.53|554.53|9
1617532470000|2021-04-04 10:34:30|558.58|554.58|558.21|554.21|558.58|554.58|558.21|554.21|13
1617532480000|2021-04-04 10:34:40|558.22|554.22|558.06|554.06|558.22|554.22|558.04|554.04|10
1617532490000|2021-04-04 10:34:50|558.09|554.09|557.8|553.8|558.14|554.14|557.6|553.6|19
1617532500000|2021-04-04 10:35:00|558.02|554.02|557.61|553.61|558.03|554.03|557.61|553.61|16
1617532510000|2021-04-04 10:35:10|557.62|553.62|557.79|553.79|557.92|553.92|557.62|553.62|23
1617532520000|2021-04-04 10:35:20|557.81|553.81|558.11|554.11|558.11|554.11|557.81|553.81|26
1617532530000|2021-04-04 10:35:30|558.1|554.1|557.98|553.98|558.1|554.1|557.97|553.97|4
1617532540000|2021-04-04 10:35:40|557.99|553.99|557.99|553.99|557.99|553.99|557.99|553.99|1
1617532550000|2021-04-04 10:35:50|557.97|553.97|557.91|553.91|557.99|553.99|557.9|553.9|10
1617532560000|2021-04-04 10:36:00|557.9|553.9|558.09|554.09|558.1|554.1|557.9|553.9|14
1617532570000|2021-04-04 10:36:10|558.1|554.1|558.25|554.25|558.25|554.25|558.1|554.1|9
1617532580000|2021-04-04 10:36:20|558.24|554.24|558.22|554.22|558.24|554.24|558.21|554.21|8
1617532590000|2021-04-04 10:36:30|558.32|554.32|558.39|554.39|558.39|554.39|558.32|554.32|7
1617532600000|2021-04-04 10:36:40|558.38|554.38|558.78|554.78|558.78|554.78|558.38|554.38|12
1617532610000|2021-04-04 10:36:50|558.79|554.79|558.48|554.48|558.83|554.83|558.48|554.48|12
1617532620000|2021-04-04 10:37:00|558.45|554.45|558.44|554.44|558.51|554.51|558.43|554.43|12
1617532630000|2021-04-04 10:37:10|558.45|554.45|558.5|554.5|558.54|554.54|558.44|554.44|8
1617532650000|2021-04-04 10:37:30|558.49|554.49|558.52|554.52|558.52|554.52|558.37|554.37|11
1617532660000|2021-04-04 10:37:40|558.47|554.47|558.34|554.34|558.47|554.47|558.34|554.34|10
1617532670000|2021-04-04 10:37:50|558.32|554.32|558.3|554.3|558.32|554.32|558.25|554.25|10
1617532680000|2021-04-04 10:38:00|558.28|554.28|558.38|554.38|558.38|554.38|558.27|554.27|8
1617532690000|2021-04-04 10:38:10|558.36|554.36|558.35|554.35|558.51|554.51|558.3|554.3|17
1617532700000|2021-04-04 10:38:20|558.31|554.31|558.31|554.31|558.32|554.32|558.31|554.31|9
1617532710000|2021-04-04 10:38:30|558.32|554.32|558.7|554.7|558.7|554.7|558.31|554.31|25
1617532720000|2021-04-04 10:38:40|558.71|554.71|558.71|554.71|558.81|554.81|558.61|554.61|21
1617532730000|2021-04-04 10:38:50|558.7|554.7|558.77|554.77|558.77|554.77|558.69|554.69|8
1617532740000|2021-04-04 10:39:00|558.75|554.75|558.77|554.77|558.77|554.77|558.74|554.74|5
1617532750000|2021-04-04 10:39:10|558.78|554.78|558.69|554.69|558.78|554.78|558.69|554.69|4
1617532760000|2021-04-04 10:39:20|558.7|554.7|558.73|554.73|558.73|554.73|558.69|554.69|7
1617532770000|2021-04-04 10:39:30|558.74|554.74|558.74|554.74|558.74|554.74|558.73|554.73|3
1617532780000|2021-04-04 10:39:40|558.75|554.75|558.83|554.83|558.84|554.84|558.75|554.75|8
1617532790000|2021-04-04 10:39:50|558.85|554.85|558.98|554.98|559.07|555.07|558.85|554.85|11
1617532800000|2021-04-04 10:40:00|558.96|554.96|558.92|554.92|558.97|554.97|558.86|554.86|10
1617532810000|2021-04-04 10:40:10|558.9|554.9|558.88|554.88|558.9|554.9|558.88|554.88|2
1617532820000|2021-04-04 10:40:20|558.87|554.87|558.8|554.8|558.87|554.87|558.8|554.8|7
1617532830000|2021-04-04 10:40:30|558.77|554.77|558.62|554.62|558.78|554.78|558.62|554.62|9
1617532840000|2021-04-04 10:40:40|558.58|554.58|558.53|554.53|558.58|554.58|558.53|554.53|6
1617532860000|2021-04-04 10:41:00|558.54|554.54|558.69|554.69|558.7|554.7|558.54|554.54|14
1617532870000|2021-04-04 10:41:10|558.68|554.68|558.72|554.72|558.72|554.72|558.68|554.68|7
1617532880000|2021-04-04 10:41:20|558.75|554.75|558.9|554.9|558.97|554.97|558.74|554.74|15
1617532890000|2021-04-04 10:41:30|558.89|554.89|558.81|554.81|558.89|554.89|558.79|554.79|5
1617532900000|2021-04-04 10:41:40|558.83|554.83|558.87|554.87|558.9|554.9|558.83|554.83|7
1617532910000|2021-04-04 10:41:50|558.86|554.86|558.88|554.88|558.88|554.88|558.86|554.86|4
1617532920000|2021-04-04 10:42:00|559.18|555.18|559.31|555.31|559.32|555.32|559.15|555.15|13
1617532930000|2021-04-04 10:42:10|559.32|555.32|559.29|555.29|559.32|555.32|559.27|555.27|11
1617532940000|2021-04-04 10:42:20|559.3|555.3|559.29|555.29|559.3|555.3|559.26|555.26|20
1617532950000|2021-04-04 10:42:30|559.3|555.3|559.35|555.35|559.37|555.37|559.3|555.3|17
1617532960000|2021-04-04 10:42:40|559.34|555.34|559.91|555.91|559.91|555.91|559.34|555.34|24
1617532970000|2021-04-04 10:42:50|559.92|555.92|559.9|555.9|559.92|555.92|559.84|555.84|16
1617532980000|2021-04-04 10:43:00|559.97|555.97|560.51|556.51|560.54|556.54|559.97|555.97|17
1617532990000|2021-04-04 10:43:10|560.5|556.5|560.22|556.22|560.5|556.5|560.2|556.2|23
1617533000000|2021-04-04 10:43:20|560.23|556.23|560.14|556.14|560.23|556.23|560.14|556.14|12
1617533010000|2021-04-04 10:43:30|560.15|556.15|559.92|555.92|560.15|556.15|559.92|555.92|15
1617533020000|2021-04-04 10:43:40|559.94|555.94|559.81|555.81|560.05|556.05|559.8|555.8|22
1617533030000|2021-04-04 10:43:50|559.83|555.83|559.78|555.78|559.86|555.86|559.54|555.54|21
1617533040000|2021-04-04 10:44:00|559.75|555.75|559.77|555.77|559.77|555.77|559.68|555.68|8
1617533050000|2021-04-04 10:44:10|559.76|555.76|559.5|555.5|559.77|555.77|559.46|555.46|15
1617533060000|2021-04-04 10:44:20|559.49|555.49|559.32|555.32|559.5|555.5|559.32|555.32|4
1617533070000|2021-04-04 10:44:30|559.3|555.3|559.05|555.05|559.32|555.32|559.05|555.05|14
1617533080000|2021-04-04 10:44:40|558.93|554.93|558.94|554.94|558.94|554.94|558.93|554.93|2
1617533090000|2021-04-04 10:44:50|558.93|554.93|559.11|555.11|559.12|555.12|558.93|554.93|14
1617533100000|2021-04-04 10:45:00|559.09|555.09|559.3|555.3|559.3|555.3|559.09|555.09|17
1617533110000|2021-04-04 10:45:10|559.27|555.27|559.33|555.33|559.35|555.35|559.27|555.27|16
1617533120000|2021-04-04 10:45:20|559.36|555.36|559.33|555.33|559.43|555.43|559.33|555.33|5
1617533130000|2021-04-04 10:45:30|559.32|555.32|559.16|555.16|559.32|555.32|559.11|555.11|10
1617533140000|2021-04-04 10:45:40|559.15|555.15|559.15|555.15|559.15|555.15|559.15|555.15|1
1617533150000|2021-04-04 10:45:50|559.26|555.26|559.27|555.27|559.27|555.27|559.26|555.26|2
1617533160000|2021-04-04 10:46:00|559.28|555.28|559.3|555.3|559.3|555.3|559.28|555.28|3
1617533170000|2021-04-04 10:46:10|559.32|555.32|559.61|555.61|559.61|555.61|559.32|555.32|8
1617533180000|2021-04-04 10:46:20|559.62|555.62|559.65|555.65|559.66|555.66|559.62|555.62|4
1617533190000|2021-04-04 10:46:30|559.67|555.67|559.85|555.85|559.88|555.88|559.67|555.67|12
1617533200000|2021-04-04 10:46:40|559.84|555.84|559.69|555.69|559.84|555.84|559.69|555.69|17
1617533210000|2021-04-04 10:46:50|559.74|555.74|559.68|555.68|559.74|555.74|559.67|555.67|10
1617533220000|2021-04-04 10:47:00|559.66|555.66|559.62|555.62|559.66|555.66|559.6|555.6|9
1617533230000|2021-04-04 10:47:10|559.66|555.66|559.68|555.68|559.69|555.69|559.66|555.66|5
1617533240000|2021-04-04 10:47:20|559.69|555.69|559.7|555.7|559.73|555.73|559.68|555.68|6
1617533250000|2021-04-04 10:47:30|559.73|555.73|559.7|555.7|559.76|555.76|559.7|555.7|9
1617533260000|2021-04-04 10:47:40|559.74|555.74|559.98|555.98|559.98|555.98|559.71|555.71|6
1617533270000|2021-04-04 10:47:50|559.96|555.96|560.06|556.06|560.11|556.11|559.96|555.96|16
1617533280000|2021-04-04 10:48:00|559.91|555.91|559.92|555.92|560.01|556.01|559.91|555.91|16
1617533290000|2021-04-04 10:48:10|559.91|555.91|559.88|555.88|559.91|555.91|559.88|555.88|6
1617533300000|2021-04-04 10:48:20|559.89|555.89|559.92|555.92|559.94|555.94|559.89|555.89|5
1617533310000|2021-04-04 10:48:30|559.91|555.91|559.91|555.91|559.92|555.92|559.9|555.9|8
1617533320000|2021-04-04 10:48:40|559.97|555.97|559.97|555.97|559.97|555.97|559.97|555.97|1
1617533330000|2021-04-04 10:48:50|559.98|555.98|560.04|556.04|560.04|556.04|559.98|555.98|7
1617533340000|2021-04-04 10:49:00|560.03|556.03|560.01|556.01|560.03|556.03|560.01|556.01|6
1617533350000|2021-04-04 10:49:10|560|556|559.97|555.97|560|556|559.97|555.97|3
1617533360000|2021-04-04 10:49:20|559.98|555.98|559.99|555.99|559.99|555.99|559.97|555.97|4
1617533370000|2021-04-04 10:49:30|559.98|555.98|559.85|555.85|559.98|555.98|559.85|555.85|8
1617533380000|2021-04-04 10:49:40|559.84|555.84|559.95|555.95|559.96|555.96|559.84|555.84|8
1617533390000|2021-04-04 10:49:50|559.92|555.92|559.97|555.97|559.98|555.98|559.92|555.92|8
1617533400000|2021-04-04 10:50:00|559.98|555.98|560.25|556.25|560.27|556.27|559.98|555.98|19
1617533410000|2021-04-04 10:50:10|560.24|556.24|560.24|556.24|560.24|556.24|560.23|556.23|3
1617533430000|2021-04-04 10:50:30|560.23|556.23|560.24|556.24|560.24|556.24|560.23|556.23|2
1617533440000|2021-04-04 10:50:40|560.23|556.23|560.23|556.23|560.23|556.23|560.23|556.23|1
1617533450000|2021-04-04 10:50:50|560.22|556.22|560.17|556.17|560.23|556.23|560.17|556.17|5
1617533460000|2021-04-04 10:51:00|560.19|556.19|560.2|556.2|560.23|556.23|560.19|556.19|3
1617533470000|2021-04-04 10:51:10|560.17|556.17|560.09|556.09|560.17|556.17|560.07|556.07|7
1617533490000|2021-04-04 10:51:30|560.11|556.11|560.19|556.19|560.22|556.22|560.11|556.11|9
1617533500000|2021-04-04 10:51:40|560.18|556.18|560.17|556.17|560.18|556.18|560.17|556.17|4
1617533510000|2021-04-04 10:51:50|560.18|556.18|560.18|556.18|560.18|556.18|560.18|556.18|1
1617533520000|2021-04-04 10:52:00|560.17|556.17|560.2|556.2|560.2|556.2|560.17|556.17|4
1617533530000|2021-04-04 10:52:10|560.21|556.21|560.19|556.19|560.21|556.21|560.19|556.19|3
1617533540000|2021-04-04 10:52:20|560.2|556.2|560.38|556.38|560.38|556.38|560.19|556.19|10
1617533550000|2021-04-04 10:52:30|560.35|556.35|560.33|556.33|560.35|556.35|560.3|556.3|12
1617533560000|2021-04-04 10:52:40|560.31|556.31|560.34|556.34|560.34|556.34|560.3|556.3|9
1617533570000|2021-04-04 10:52:50|560.33|556.33|560.31|556.31|560.33|556.33|560.17|556.17|6
1617533580000|2021-04-04 10:53:00|560.32|556.32|560.33|556.33|560.33|556.33|560.3|556.3|8
1617533590000|2021-04-04 10:53:10|560.34|556.34|560.59|556.59|560.59|556.59|560.34|556.34|15
1617533600000|2021-04-04 10:53:20|560.6|556.6|560.59|556.59|560.61|556.61|560.56|556.56|14
1617533610000|2021-04-04 10:53:30|560.58|556.58|560.63|556.63|560.63|556.63|560.58|556.58|12
1617533620000|2021-04-04 10:53:40|560.62|556.62|560.6|556.6|560.63|556.63|560.6|556.6|10
1617533630000|2021-04-04 10:53:50|560.62|556.62|560.52|556.52|560.62|556.62|560.52|556.52|4
1617533640000|2021-04-04 10:54:00|560.51|556.51|560.41|556.41|560.51|556.51|560.3|556.3|17
1617533650000|2021-04-04 10:54:10|560.4|556.4|560.38|556.38|560.42|556.42|560.31|556.31|10
1617533660000|2021-04-04 10:54:20|560.37|556.37|560.38|556.38|560.4|556.4|560.37|556.37|10
1617533670000|2021-04-04 10:54:30|560.39|556.39|560.38|556.38|560.39|556.39|560.36|556.36|12
1617533680000|2021-04-04 10:54:40|560.37|556.37|560.2|556.2|560.37|556.37|560.2|556.2|8
1617533690000|2021-04-04 10:54:50|560.21|556.21|560.23|556.23|560.23|556.23|560.18|556.18|7
1617533700000|2021-04-04 10:55:00|560.21|556.21|560.24|556.24|560.25|556.25|560.2|556.2|12
1617533710000|2021-04-04 10:55:10|560.23|556.23|560.24|556.24|560.25|556.25|560.23|556.23|8
1617533720000|2021-04-04 10:55:20|560.22|556.22|560.24|556.24|560.25|556.25|560.22|556.22|8
1617533730000|2021-04-04 10:55:30|560.23|556.23|559.92|555.92|560.24|556.24|559.78|555.78|19
1617533740000|2021-04-04 10:55:40|559.53|555.53|559.52|555.52|559.63|555.63|559.5|555.5|21
1617533750000|2021-04-04 10:55:50|559.53|555.53|559.5|555.5|559.55|555.55|559.5|555.5|9
1617533760000|2021-04-04 10:56:00|559.51|555.51|559.57|555.57|559.57|555.57|559.5|555.5|12
1617533770000|2021-04-04 10:56:10|559.58|555.58|559.65|555.65|559.75|555.75|559.4|555.4|11
1617533780000|2021-04-04 10:56:20|559.68|555.68|559.7|555.7|559.7|555.7|559.68|555.68|11
1617533790000|2021-04-04 10:56:30|559.68|555.68|559.79|555.79|559.8|555.8|559.68|555.68|10
1617533800000|2021-04-04 10:56:40|559.78|555.78|559.8|555.8|559.8|555.8|559.78|555.78|4
1617533810000|2021-04-04 10:56:50|559.81|555.81|559.84|555.84|559.84|555.84|559.81|555.81|3
1617533820000|2021-04-04 10:57:00|559.85|555.85|559.82|555.82|559.85|555.85|559.8|555.8|11
1617533830000|2021-04-04 10:57:10|559.83|555.83|559.74|555.74|559.85|555.85|559.74|555.74|17
1617533840000|2021-04-04 10:57:20|559.71|555.71|559.74|555.74|559.74|555.74|559.71|555.71|7
1617533850000|2021-04-04 10:57:30|559.73|555.73|559.78|555.78|559.78|555.78|559.73|555.73|8
1617533870000|2021-04-04 10:57:50|559.8|555.8|559.67|555.67|559.8|555.8|559.63|555.63|10
1617533880000|2021-04-04 10:58:00|559.71|555.71|559.93|555.93|559.96|555.96|559.68|555.68|17
1617533890000|2021-04-04 10:58:10|559.95|555.95|559.95|555.95|559.96|555.96|559.92|555.92|15
1617533900000|2021-04-04 10:58:20|559.93|555.93|559.91|555.91|559.95|555.95|559.91|555.91|13
1617533910000|2021-04-04 10:58:30|559.9|555.9|559.89|555.89|559.91|555.91|559.89|555.89|10
1617533920000|2021-04-04 10:58:40|559.87|555.87|559.75|555.75|559.88|555.88|559.74|555.74|20
1617533930000|2021-04-04 10:58:50|559.77|555.77|559.78|555.78|559.8|555.8|559.77|555.77|10
1617533940000|2021-04-04 10:59:00|559.77|555.77|559.89|555.89|559.92|555.92|559.77|555.77|10
1617533950000|2021-04-04 10:59:10|559.9|555.9|559.91|555.91|559.93|555.93|559.9|555.9|9
1617533960000|2021-04-04 10:59:20|559.92|555.92|559.96|555.96|559.96|555.96|559.92|555.92|5
1617533970000|2021-04-04 10:59:30|559.98|555.98|560.22|556.22|560.22|556.22|559.98|555.98|18
1617533980000|2021-04-04 10:59:40|560.24|556.24|560.24|556.24|560.25|556.25|560.22|556.22|10
1617533990000|2021-04-04 10:59:50|560.22|556.22|560.29|556.29|560.31|556.31|560.2|556.2|7
1617534000000|2021-04-04 11:00:00|560.26|556.26|560.51|556.51|560.51|556.51|560.26|556.26|16
1617534010000|2021-04-04 11:00:10|560.53|556.53|560.53|556.53|560.54|556.54|560.52|556.52|5
1617534020000|2021-04-04 11:00:20|560.54|556.54|560.54|556.54|560.54|556.54|560.54|556.54|1
1617534030000|2021-04-04 11:00:30|560.53|556.53|560.53|556.53|560.54|556.54|560.53|556.53|3
1617534040000|2021-04-04 11:00:40|560.54|556.54|560.53|556.53|560.54|556.54|560.53|556.53|2
1617534050000|2021-04-04 11:00:50|560.54|556.54|560.53|556.53|560.54|556.54|560.52|556.52|6
1617534060000|2021-04-04 11:01:00|560.52|556.52|560.45|556.45|560.52|556.52|560.43|556.43|3
1617534070000|2021-04-04 11:01:10|560.43|556.43|560.44|556.44|560.45|556.45|560.43|556.43|4
1617534080000|2021-04-04 11:01:20|560.43|556.43|560.42|556.42|560.43|556.43|560.42|556.42|2
1617534090000|2021-04-04 11:01:30|560.43|556.43|560.43|556.43|560.43|556.43|560.43|556.43|1
1617534100000|2021-04-04 11:01:40|560.44|556.44|560.43|556.43|560.44|556.44|560.43|556.43|2
1617534110000|2021-04-04 11:01:50|560.44|556.44|560.42|556.42|560.45|556.45|560.41|556.41|6
1617534120000|2021-04-04 11:02:00|560.4|556.4|560.34|556.34|560.42|556.42|560.32|556.32|9
1617534130000|2021-04-04 11:02:10|560.32|556.32|560.02|556.02|560.32|556.32|560.02|556.02|3
1617534140000|2021-04-04 11:02:20|559.99|555.99|559.99|555.99|559.99|555.99|559.9|555.9|6
1617534150000|2021-04-04 11:02:30|559.92|555.92|559.9|555.9|559.93|555.93|559.88|555.88|7
1617534160000|2021-04-04 11:02:40|559.91|555.91|559.92|555.92|559.94|555.94|559.86|555.86|13
1617534170000|2021-04-04 11:02:50|559.91|555.91|559.97|555.97|559.98|555.98|559.91|555.91|8
1617534180000|2021-04-04 11:03:00|559.98|555.98|559.99|555.99|559.99|555.99|559.97|555.97|3
1617534190000|2021-04-04 11:03:10|559.97|555.97|559.98|555.98|559.98|555.98|559.97|555.97|4
1617534200000|2021-04-04 11:03:20|559.99|555.99|559.79|555.79|559.99|555.99|559.77|555.77|14
1617534210000|2021-04-04 11:03:30|559.67|555.67|559.51|555.51|559.67|555.67|559.51|555.51|11
1617534220000|2021-04-04 11:03:40|559.52|555.52|559.62|555.62|559.67|555.67|559.52|555.52|11
1617534230000|2021-04-04 11:03:50|559.61|555.61|559.63|555.63|559.63|555.63|559.61|555.61|9
1617534240000|2021-04-04 11:04:00|559.62|555.62|559.65|555.65|559.65|555.65|559.62|555.62|4
1617534250000|2021-04-04 11:04:10|559.64|555.64|559.62|555.62|559.68|555.68|559.6|555.6|8
1617534260000|2021-04-04 11:04:20|559.61|555.61|559.35|555.35|559.61|555.61|559.35|555.35|12
1617534270000|2021-04-04 11:04:30|559.34|555.34|559.23|555.23|559.34|555.34|559.23|555.23|5
1617534280000|2021-04-04 11:04:40|559.24|555.24|559.23|555.23|559.24|555.24|559.21|555.21|8
1617534290000|2021-04-04 11:04:50|559.14|555.14|559.1|555.1|559.14|555.14|559.08|555.08|10
1617534300000|2021-04-04 11:05:00|559.13|555.13|559.26|555.26|559.26|555.26|559.1|555.1|9
1617534310000|2021-04-04 11:05:10|559.27|555.27|559.14|555.14|559.27|555.27|559.12|555.12|14
1617534320000|2021-04-04 11:05:20|559.13|555.13|559.13|555.13|559.14|555.14|559.13|555.13|3
1617534330000|2021-04-04 11:05:30|559.14|555.14|559.29|555.29|559.29|555.29|559.14|555.14|12
1617534340000|2021-04-04 11:05:40|559.22|555.22|559.24|555.24|559.26|555.26|559.22|555.22|4
1617534350000|2021-04-04 11:05:50|559.21|555.21|559.34|555.34|559.35|555.35|559.21|555.21|12
1617534360000|2021-04-04 11:06:00|559.35|555.35|559.33|555.33|559.35|555.35|559.33|555.33|7
1617534370000|2021-04-04 11:06:10|559.31|555.31|559.2|555.2|559.31|555.31|559.2|555.2|9
1617534380000|2021-04-04 11:06:20|559.21|555.21|559.2|555.2|559.21|555.21|559.2|555.2|2
1617534390000|2021-04-04 11:06:30|559.19|555.19|559.17|555.17|559.19|555.19|559.17|555.17|6
1617534420000|2021-04-04 11:07:00|559.19|555.19|559.12|555.12|559.19|555.19|559.12|555.12|3
1617534430000|2021-04-04 11:07:10|559.13|555.13|559.12|555.12|559.15|555.15|559.12|555.12|4
1617534440000|2021-04-04 11:07:20|559.13|555.13|559.1|555.1|559.13|555.13|559.06|555.06|13
1617534450000|2021-04-04 11:07:30|559.11|555.11|559.04|555.04|559.11|555.11|558.91|554.91|11
1617534460000|2021-04-04 11:07:40|558.97|554.97|559.04|555.04|559.04|555.04|558.95|554.95|14
1617534470000|2021-04-04 11:07:50|559.03|555.03|559.04|555.04|559.05|555.05|559.03|555.03|9
1617534480000|2021-04-04 11:08:00|559.05|555.05|559.05|555.05|559.06|555.06|559.04|555.04|11
1617534490000|2021-04-04 11:08:10|559.06|555.06|559.04|555.04|559.06|555.06|559.04|555.04|6
1617534500000|2021-04-04 11:08:20|559.05|555.05|559.05|555.05|559.07|555.07|559.04|555.04|16
1617534510000|2021-04-04 11:08:30|558.88|554.88|559.06|555.06|559.06|555.06|558.88|554.88|12
1617534520000|2021-04-04 11:08:40|559.05|555.05|558.98|554.98|559.05|555.05|558.97|554.97|6
1617534530000|2021-04-04 11:08:50|558.97|554.97|558.98|554.98|558.98|554.98|558.97|554.97|2
1617534540000|2021-04-04 11:09:00|559|555|558.96|554.96|559|555|558.96|554.96|3
1617534550000|2021-04-04 11:09:10|558.9|554.9|558.12|554.12|558.9|554.9|558|554|18
1617534560000|2021-04-04 11:09:20|558.17|554.17|558.17|554.17|558.3|554.3|558.17|554.17|10
1617534570000|2021-04-04 11:09:30|558.2|554.2|558.27|554.27|558.27|554.27|558.07|554.07|10
1617534580000|2021-04-04 11:09:40|558.24|554.24|557.71|553.71|558.28|554.28|557.71|553.71|14
1617534590000|2021-04-04 11:09:50|557.78|553.78|557.43|553.43|557.78|553.78|557.43|553.43|3
1617534600000|2021-04-04 11:10:00|557.44|553.44|557.6|553.6|557.68|553.68|557.42|553.42|18
1617534610000|2021-04-04 11:10:10|557.59|553.59|557.59|553.59|557.59|553.59|557.56|553.56|11
1617534620000|2021-04-04 11:10:20|557.58|553.58|557.56|553.56|557.61|553.61|557.56|553.56|16
1617534630000|2021-04-04 11:10:30|557.57|553.57|557.59|553.59|557.59|553.59|557.57|553.57|2
1617534640000|2021-04-04 11:10:40|557.58|553.58|557.65|553.65|557.65|553.65|557.57|553.57|5
1617534650000|2021-04-04 11:10:50|557.59|553.59|557.74|553.74|557.74|553.74|557.59|553.59|11
1617534660000|2021-04-04 11:11:00|557.71|553.71|557.8|553.8|557.81|553.81|557.71|553.71|5
1617534670000|2021-04-04 11:11:10|557.79|553.79|557.75|553.75|557.81|553.81|557.7|553.7|13
1617534680000|2021-04-04 11:11:20|557.73|553.73|557.73|553.73|557.75|553.75|557.72|553.72|10
1617534690000|2021-04-04 11:11:30|557.72|553.72|557.71|553.71|557.72|553.72|557.6|553.6|16
1617534700000|2021-04-04 11:11:40|557.72|553.72|557.69|553.69|557.72|553.72|557.68|553.68|15
1617534710000|2021-04-04 11:11:50|557.7|553.7|557.73|553.73|557.76|553.76|557.69|553.69|6
1617534720000|2021-04-04 11:12:00|557.71|553.71|557.69|553.69|557.71|553.71|557.67|553.67|6
1617534730000|2021-04-04 11:12:10|557.67|553.67|557.57|553.57|557.69|553.69|557.51|553.51|8
1617534740000|2021-04-04 11:12:20|557.52|553.52|557.5|553.5|557.54|553.54|557.49|553.49|14
1617534750000|2021-04-04 11:12:30|557.51|553.51|557.42|553.42|557.51|553.51|557.42|553.42|6
1617534760000|2021-04-04 11:12:40|557.43|553.43|557.43|553.43|557.43|553.43|557.43|553.43|1
1617534770000|2021-04-04 11:12:50|557.46|553.46|557.23|553.23|557.46|553.46|557.23|553.23|6
1617534780000|2021-04-04 11:13:00|557.19|553.19|557.23|553.23|557.23|553.23|557.19|553.19|6
1617534790000|2021-04-04 11:13:10|557.33|553.33|557.23|553.23|557.33|553.33|557.23|553.23|2
1617534800000|2021-04-04 11:13:20|557.22|553.22|557.22|553.22|557.22|553.22|557.22|553.22|1
1617534810000|2021-04-04 11:13:30|557.23|553.23|557.23|553.23|557.23|553.23|557.23|553.23|1
1617534820000|2021-04-04 11:13:40|557.22|553.22|557.21|553.21|557.22|553.22|557.21|553.21|2
1617534830000|2021-04-04 11:13:50|557.26|553.26|557.28|553.28|557.44|553.44|557.25|553.25|28
1617534840000|2021-04-04 11:14:00|557.3|553.3|557.42|553.42|557.42|553.42|557.27|553.27|12
1617534850000|2021-04-04 11:14:10|557.44|553.44|557.42|553.42|557.44|553.44|557.42|553.42|2
1617534860000|2021-04-04 11:14:20|557.44|553.44|557.49|553.49|557.49|553.49|557.43|553.43|12
1617534870000|2021-04-04 11:14:30|557.5|553.5|557.5|553.5|557.53|553.53|557.49|553.49|19
1617534880000|2021-04-04 11:14:40|557.51|553.51|557.63|553.63|557.67|553.67|557.5|553.5|15
1617534890000|2021-04-04 11:14:50|557.64|553.64|557.51|553.51|557.64|553.64|557.37|553.37|13
1617534900000|2021-04-04 11:15:00|557.5|553.5|557.55|553.55|557.55|553.55|557.5|553.5|14
1617534910000|2021-04-04 11:15:10|557.51|553.51|557.49|553.49|557.51|553.51|557.48|553.48|8
1617534920000|2021-04-04 11:15:20|557.47|553.47|557.49|553.49|557.49|553.49|557.46|553.46|6
1617534930000|2021-04-04 11:15:30|557.47|553.47|557.49|553.49|557.52|553.52|557.47|553.47|10
1617534940000|2021-04-04 11:15:40|557.5|553.5|557.5|553.5|557.54|553.54|557.5|553.5|4
1617534960000|2021-04-04 11:16:00|557.49|553.49|557.4|553.4|557.53|553.53|557.29|553.29|11
1617534970000|2021-04-04 11:16:10|557.38|553.38|557.39|553.39|557.39|553.39|557.38|553.38|2
1617534980000|2021-04-04 11:16:20|557.4|553.4|557.4|553.4|557.4|553.4|557.39|553.39|3
1617534990000|2021-04-04 11:16:30|557.39|553.39|557.39|553.39|557.4|553.4|557.39|553.39|3
1617535000000|2021-04-04 11:16:40|557.41|553.41|557.41|553.41|557.41|553.41|557.41|553.41|1
1617535010000|2021-04-04 11:16:50|557.4|553.4|557.53|553.53|557.57|553.57|557.4|553.4|19
1617535020000|2021-04-04 11:17:00|557.5|553.5|557.52|553.52|557.52|553.52|557.49|553.49|7
1617535030000|2021-04-04 11:17:10|557.51|553.51|557.75|553.75|557.75|553.75|557.51|553.51|15
1617535040000|2021-04-04 11:17:20|557.74|553.74|557.87|553.87|557.91|553.91|557.73|553.73|11
1617535050000|2021-04-04 11:17:30|557.92|553.92|557.96|553.96|557.96|553.96|557.92|553.92|5
1617535060000|2021-04-04 11:17:40|558.07|554.07|558.36|554.36|558.38|554.38|558.04|554.04|16
1617535070000|2021-04-04 11:17:50|558.37|554.37|558.38|554.38|558.38|554.38|558.36|554.36|4
1617535080000|2021-04-04 11:18:00|558.39|554.39|558.39|554.39|558.39|554.39|558.37|554.37|6
1617535090000|2021-04-04 11:18:10|558.4|554.4|558.42|554.42|558.42|554.42|558.4|554.4|3
1617535100000|2021-04-04 11:18:20|558.51|554.51|558.52|554.52|558.52|554.52|558.5|554.5|4
1617535110000|2021-04-04 11:18:30|558.53|554.53|558.55|554.55|558.68|554.68|558.52|554.52|19
1617535120000|2021-04-04 11:18:40|558.57|554.57|558.35|554.35|558.57|554.57|558.35|554.35|7
1617535130000|2021-04-04 11:18:50|558.36|554.36|558.35|554.35|558.36|554.36|558.34|554.34|4
1617535140000|2021-04-04 11:19:00|558.34|554.34|558.34|554.34|558.35|554.35|558.33|554.33|7
1617535150000|2021-04-04 11:19:10|558.32|554.32|558.31|554.31|558.33|554.33|558.31|554.31|3
1617535160000|2021-04-04 11:19:20|558.32|554.32|558.33|554.33|558.34|554.34|558.32|554.32|8
1617535170000|2021-04-04 11:19:30|558.31|554.31|558.32|554.32|558.32|554.32|558.31|554.31|2
1617535180000|2021-04-04 11:19:40|558.33|554.33|558.32|554.32|558.33|554.33|558.32|554.32|8
1617535190000|2021-04-04 11:19:50|558.33|554.33|558.32|554.32|558.33|554.33|558.32|554.32|2
1617535200000|2021-04-04 11:20:00|558.33|554.33|558.33|554.33|558.34|554.34|558.32|554.32|4
1617535210000|2021-04-04 11:20:10|558.34|554.34|558.33|554.33|558.34|554.34|558.33|554.33|4
1617535220000|2021-04-04 11:20:20|558.36|554.36|558.35|554.35|558.37|554.37|558.33|554.33|15
1617535230000|2021-04-04 11:20:30|558.36|554.36|558.48|554.48|558.48|554.48|558.35|554.35|18
1617535240000|2021-04-04 11:20:40|558.49|554.49|558.61|554.61|558.61|554.61|558.49|554.49|9
1617535250000|2021-04-04 11:20:50|558.62|554.62|558.68|554.68|558.7|554.7|558.62|554.62|9
1617535260000|2021-04-04 11:21:00|558.71|554.71|558.79|554.79|558.79|554.79|558.71|554.71|5
1617535270000|2021-04-04 11:21:10|558.89|554.89|558.88|554.88|558.9|554.9|558.68|554.68|12
1617535280000|2021-04-04 11:21:20|558.89|554.89|559.21|555.21|559.22|555.22|558.89|554.89|12
1617535290000|2021-04-04 11:21:30|559.22|555.22|559.24|555.24|559.26|555.26|559.19|555.19|12
1617535300000|2021-04-04 11:21:40|559.25|555.25|559.19|555.19|559.25|555.25|559.13|555.13|14
1617535310000|2021-04-04 11:21:50|559.2|555.2|559.31|555.31|559.31|555.31|559.2|555.2|11
1617535320000|2021-04-04 11:22:00|559.32|555.32|559.18|555.18|559.32|555.32|559.17|555.17|17
1617535330000|2021-04-04 11:22:10|559.17|555.17|559.17|555.17|559.2|555.2|559.14|555.14|15
1617535340000|2021-04-04 11:22:20|559.16|555.16|559.03|555.03|559.17|555.17|559.03|555.03|6
1617535350000|2021-04-04 11:22:30|558.94|554.94|559.01|555.01|559.05|555.05|558.94|554.94|11
1617535360000|2021-04-04 11:22:40|559|555|558.97|554.97|559.03|555.03|558.97|554.97|15
1617535370000|2021-04-04 11:22:50|558.96|554.96|559.1|555.1|559.11|555.11|558.96|554.96|16
1617535380000|2021-04-04 11:23:00|559.09|555.09|558.95|554.95|559.09|555.09|558.91|554.91|14
1617535390000|2021-04-04 11:23:10|558.93|554.93|558.92|554.92|558.93|554.93|558.9|554.9|12
1617535400000|2021-04-04 11:23:20|558.91|554.91|558.63|554.63|558.91|554.91|558.63|554.63|11
1617535410000|2021-04-04 11:23:30|558.64|554.64|558.55|554.55|558.65|554.65|558.55|554.55|9
1617535420000|2021-04-04 11:23:40|558.52|554.52|558.5|554.5|558.52|554.52|558.49|554.49|11
1617535430000|2021-04-04 11:23:50|558.47|554.47|558.35|554.35|558.47|554.47|558.35|554.35|14
1617535440000|2021-04-04 11:24:00|558.34|554.34|558.32|554.32|558.37|554.37|558.32|554.32|5
1617535450000|2021-04-04 11:24:10|558.33|554.33|558.33|554.33|558.33|554.33|558.31|554.31|8
1617535460000|2021-04-04 11:24:20|558.32|554.32|558.29|554.29|558.33|554.33|558.28|554.28|9
1617535470000|2021-04-04 11:24:30|558.28|554.28|558.29|554.29|558.3|554.3|558.16|554.16|8
1617535480000|2021-04-04 11:24:40|558.26|554.26|558.16|554.16|558.26|554.26|558.15|554.15|6
1617535490000|2021-04-04 11:24:50|558.18|554.18|558.18|554.18|558.19|554.19|558.18|554.18|5
1617535500000|2021-04-04 11:25:00|558.19|554.19|558.17|554.17|558.19|554.19|558.17|554.17|13
1617535510000|2021-04-04 11:25:10|557.96|553.96|558.02|554.02|558.02|554.02|557.96|553.96|6
1617535520000|2021-04-04 11:25:20|558.08|554.08|558.2|554.2|558.2|554.2|558.07|554.07|24
1617535530000|2021-04-04 11:25:30|558.19|554.19|558.37|554.37|558.47|554.47|558.16|554.16|28
1617535540000|2021-04-04 11:25:40|558.38|554.38|558.35|554.35|558.4|554.4|558.33|554.33|15
1617535550000|2021-04-04 11:25:50|558.34|554.34|558.3|554.3|558.34|554.34|558.29|554.29|8
1617535560000|2021-04-04 11:26:00|558.29|554.29|558.3|554.3|558.34|554.34|558.29|554.29|15
1617535570000|2021-04-04 11:26:10|558.31|554.31|558.31|554.31|558.31|554.31|558.3|554.3|7
1617535580000|2021-04-04 11:26:20|558.3|554.3|558.26|554.26|558.31|554.31|558.26|554.26|7
1617535590000|2021-04-04 11:26:30|558.24|554.24|558.19|554.19|558.25|554.25|558.18|554.18|5
1617535600000|2021-04-04 11:26:40|558.22|554.22|557.94|553.94|558.22|554.22|557.94|553.94|22
1617535610000|2021-04-04 11:26:50|557.93|553.93|557.99|553.99|557.99|553.99|557.93|553.93|5
1617535620000|2021-04-04 11:27:00|558|554|557.85|553.85|558.01|554.01|557.85|553.85|13
1617535630000|2021-04-04 11:27:10|557.97|553.97|557.91|553.91|557.97|553.97|557.91|553.91|4
1617535650000|2021-04-04 11:27:30|557.88|553.88|557.88|553.88|557.88|553.88|557.88|553.88|1
1617535670000|2021-04-04 11:27:50|557.89|553.89|557.89|553.89|557.89|553.89|557.89|553.89|1
1617535680000|2021-04-04 11:28:00|557.9|553.9|558.05|554.05|558.06|554.06|557.9|553.9|16
1617535690000|2021-04-04 11:28:10|558.06|554.06|558|554|558.06|554.06|558|554|7
1617535710000|2021-04-04 11:28:30|558.01|554.01|558.01|554.01|558.01|554.01|558.01|554.01|1
1617535720000|2021-04-04 11:28:40|558.03|554.03|558.02|554.02|558.03|554.03|558.02|554.02|4
1617535730000|2021-04-04 11:28:50|558.03|554.03|558.03|554.03|558.03|554.03|558.02|554.02|3
1617535740000|2021-04-04 11:29:00|558.02|554.02|557.83|553.83|558.02|554.02|557.83|553.83|14
1617535750000|2021-04-04 11:29:10|557.85|553.85|557.79|553.79|557.85|553.85|557.79|553.79|6
1617535760000|2021-04-04 11:29:20|557.8|553.8|557.8|553.8|557.81|553.81|557.79|553.79|5
1617535770000|2021-04-04 11:29:30|557.79|553.79|557.63|553.63|557.79|553.79|557.61|553.61|6
1617535780000|2021-04-04 11:29:40|557.6|553.6|557.59|553.59|557.6|553.6|557.59|553.59|2
1617535800000|2021-04-04 11:30:00|557.6|553.6|557.6|553.6|557.63|553.63|557.57|553.57|7
1617535810000|2021-04-04 11:30:10|557.61|553.61|557.61|553.61|557.61|553.61|557.61|553.61|1
1617535820000|2021-04-04 11:30:20|557.62|553.62|557.63|553.63|557.63|553.63|557.62|553.62|2
1617535830000|2021-04-04 11:30:30|557.64|553.64|557.66|553.66|557.66|553.66|557.64|553.64|3
1617535850000|2021-04-04 11:30:50|557.69|553.69|557.88|553.88|557.88|553.88|557.69|553.69|17
1617535860000|2021-04-04 11:31:00|557.89|553.89|557.88|553.88|557.89|553.89|557.88|553.88|2
1617535870000|2021-04-04 11:31:10|557.89|553.89|557.88|553.88|557.89|553.89|557.88|553.88|4
1617535880000|2021-04-04 11:31:20|557.89|553.89|557.97|553.97|557.98|553.98|557.89|553.89|10
1617535890000|2021-04-04 11:31:30|557.98|553.98|558.15|554.15|558.19|554.19|557.98|553.98|17
1617535900000|2021-04-04 11:31:40|558.14|554.14|558.27|554.27|558.27|554.27|558.12|554.12|21
1617535910000|2021-04-04 11:31:50|558.25|554.25|558.27|554.27|558.28|554.28|558.25|554.25|12
1617535920000|2021-04-04 11:32:00|558.2|554.2|558.15|554.15|558.2|554.2|558.13|554.13|5
1617535930000|2021-04-04 11:32:10|558.16|554.16|558.14|554.14|558.16|554.16|558.14|554.14|2
1617535940000|2021-04-04 11:32:20|558.15|554.15|558.19|554.19|558.19|554.19|558.15|554.15|5
1617535950000|2021-04-04 11:32:30|558.18|554.18|558.16|554.16|558.19|554.19|558.16|554.16|9
1617535960000|2021-04-04 11:32:40|558.17|554.17|558.23|554.23|558.23|554.23|558.16|554.16|16
1617535970000|2021-04-04 11:32:50|558.21|554.21|558.18|554.18|558.23|554.23|558.18|554.18|16
1617535980000|2021-04-04 11:33:00|558.19|554.19|558.08|554.08|558.2|554.2|557.96|553.96|16
1617535990000|2021-04-04 11:33:10|558.07|554.07|558.09|554.09|558.1|554.1|558.07|554.07|5
1617536000000|2021-04-04 11:33:20|558.1|554.1|558.13|554.13|558.14|554.14|557.97|553.97|18
1617536010000|2021-04-04 11:33:30|558.14|554.14|558.15|554.15|558.15|554.15|558.14|554.14|2
1617536020000|2021-04-04 11:33:40|558.16|554.16|558.16|554.16|558.16|554.16|558.15|554.15|9
1617536030000|2021-04-04 11:33:50|558.17|554.17|558.17|554.17|558.17|554.17|558.17|554.17|1
1617536040000|2021-04-04 11:34:00|558.18|554.18|558.19|554.19|558.2|554.2|558.17|554.17|7
1617536050000|2021-04-04 11:34:10|558.18|554.18|558.2|554.2|558.2|554.2|558.18|554.18|3
1617536060000|2021-04-04 11:34:20|558.23|554.23|558.37|554.37|558.37|554.37|558.23|554.23|9
1617536070000|2021-04-04 11:34:30|558.38|554.38|558.43|554.43|558.43|554.43|558.37|554.37|8
1617536080000|2021-04-04 11:34:40|558.44|554.44|558.46|554.46|558.46|554.46|558.44|554.44|9
1617536090000|2021-04-04 11:34:50|558.45|554.45|558.45|554.45|558.46|554.46|558.44|554.44|9
1617536100000|2021-04-04 11:35:00|558.44|554.44|558.45|554.45|558.45|554.45|558.44|554.44|14
1617536110000|2021-04-04 11:35:10|558.44|554.44|558.45|554.45|558.45|554.45|558.44|554.44|16
1617536120000|2021-04-04 11:35:20|558.44|554.44|558.59|554.59|558.62|554.62|558.44|554.44|12
1617536130000|2021-04-04 11:35:30|558.6|554.6|558.6|554.6|558.6|554.6|558.59|554.59|5
1617536140000|2021-04-04 11:35:40|558.61|554.61|558.61|554.61|558.62|554.62|558.61|554.61|7
1617536150000|2021-04-04 11:35:50|558.62|554.62|558.02|554.02|558.62|554.62|558.01|554.01|16
1617536160000|2021-04-04 11:36:00|558.01|554.01|557.98|553.98|558.02|554.02|557.96|553.96|18
1617536170000|2021-04-04 11:36:10|557.99|553.99|557.93|553.93|557.99|553.99|557.93|553.93|15
1617536180000|2021-04-04 11:36:20|557.9|553.9|557.7|553.7|557.9|553.9|557.7|553.7|9
1617536190000|2021-04-04 11:36:30|557.72|553.72|557.69|553.69|557.73|553.73|557.69|553.69|6
1617536200000|2021-04-04 11:36:40|557.65|553.65|557.62|553.62|557.65|553.65|557.62|553.62|9
1617536210000|2021-04-04 11:36:50|557.63|553.63|557.62|553.62|557.64|553.64|557.62|553.62|4
1617536220000|2021-04-04 11:37:00|557.63|553.63|557.54|553.54|557.63|553.63|557.41|553.41|17
1617536230000|2021-04-04 11:37:10|557.55|553.55|557.55|553.55|557.56|553.56|557.54|553.54|4
1617536240000|2021-04-04 11:37:20|557.56|553.56|557.53|553.53|557.56|553.56|557.53|553.53|3
1617536250000|2021-04-04 11:37:30|557.54|553.54|557.54|553.54|557.54|553.54|557.54|553.54|1
1617536260000|2021-04-04 11:37:40|557.55|553.55|557.56|553.56|557.57|553.57|557.55|553.55|4
1617536270000|2021-04-04 11:37:50|557.55|553.55|557.55|553.55|557.57|553.57|557.55|553.55|14
1617536280000|2021-04-04 11:38:00|557.57|553.57|557.77|553.77|557.77|553.77|557.56|553.56|11
1617536290000|2021-04-04 11:38:10|557.78|553.78|557.8|553.8|557.82|553.82|557.78|553.78|6
1617536300000|2021-04-04 11:38:20|557.81|553.81|557.72|553.72|557.81|553.81|557.47|553.47|19
1617536310000|2021-04-04 11:38:30|557.73|553.73|557.75|553.75|557.76|553.76|557.72|553.72|13
1617536320000|2021-04-04 11:38:40|557.77|553.77|557.83|553.83|557.83|553.83|557.74|553.74|13
1617536330000|2021-04-04 11:38:50|557.84|553.84|557.89|553.89|557.89|553.89|557.83|553.83|7
1617536340000|2021-04-04 11:39:00|557.9|553.9|557.95|553.95|557.98|553.98|557.9|553.9|10
1617536350000|2021-04-04 11:39:10|557.94|553.94|557.95|553.95|557.95|553.95|557.92|553.92|13
1617536360000|2021-04-04 11:39:20|557.94|553.94|557.92|553.92|557.95|553.95|557.92|553.92|11
1617536370000|2021-04-04 11:39:30|557.93|553.93|557.92|553.92|557.95|553.95|557.92|553.92|6
1617536390000|2021-04-04 11:39:50|557.91|553.91|557.91|553.91|557.91|553.91|557.91|553.91|1
1617536400000|2021-04-04 11:40:00|557.89|553.89|557.89|553.89|557.89|553.89|557.89|553.89|1
1617536410000|2021-04-04 11:40:10|557.85|553.85|557.86|553.86|557.86|553.86|557.85|553.85|2
1617536430000|2021-04-04 11:40:30|557.84|553.84|557.81|553.81|557.84|553.84|557.8|553.8|5
1617536440000|2021-04-04 11:40:40|557.79|553.79|557.84|553.84|557.85|553.85|557.79|553.79|6
1617536450000|2021-04-04 11:40:50|557.83|553.83|557.8|553.8|557.83|553.83|557.66|553.66|5
1617536460000|2021-04-04 11:41:00|557.81|553.81|557.83|553.83|557.83|553.83|557.79|553.79|5
1617536470000|2021-04-04 11:41:10|557.87|553.87|557.94|553.94|557.96|553.96|557.87|553.87|7
1617536480000|2021-04-04 11:41:20|557.95|553.95|557.82|553.82|557.95|553.95|557.8|553.8|13
1617536490000|2021-04-04 11:41:30|557.81|553.81|557.81|553.81|557.81|553.81|557.81|553.81|1
1617536500000|2021-04-04 11:41:40|557.67|553.67|557.55|553.55|557.79|553.79|557.5|553.5|19
1617536510000|2021-04-04 11:41:50|557.41|553.41|557.08|553.08|557.42|553.42|557.04|553.04|21
1617536520000|2021-04-04 11:42:00|557.06|553.06|556.49|552.49|557.06|553.06|556.28|552.28|27
1617536530000|2021-04-04 11:42:10|556.47|552.47|556.21|552.21|556.47|552.47|556.12|552.12|19
1617536540000|2021-04-04 11:42:20|556.2|552.2|554.93|550.93|556.2|552.2|554.93|550.93|18
1617536550000|2021-04-04 11:42:30|554.9|550.9|555.72|551.72|555.77|551.77|554.81|550.81|32
1617536560000|2021-04-04 11:42:40|555.73|551.73|555.24|551.24|555.76|551.76|555.2|551.2|36
1617536570000|2021-04-04 11:42:50|555.28|551.28|554.97|550.97|555.31|551.31|554.9|550.9|29
1617536580000|2021-04-04 11:43:00|554.94|550.94|555.39|551.39|555.49|551.49|554.94|550.94|27
1617536590000|2021-04-04 11:43:10|555.42|551.42|555.36|551.36|555.43|551.43|555.26|551.26|16
1617536600000|2021-04-04 11:43:20|555.37|551.37|555.41|551.41|555.42|551.42|555.3|551.3|18
1617536610000|2021-04-04 11:43:30|555.4|551.4|555.62|551.62|555.69|551.69|555.4|551.4|27
1617536620000|2021-04-04 11:43:40|555.61|551.61|555.82|551.82|555.82|551.82|555.6|551.6|18
1617536630000|2021-04-04 11:43:50|555.83|551.83|555.82|551.82|555.85|551.85|555.8|551.8|15
1617536640000|2021-04-04 11:44:00|555.56|551.56|555.28|551.28|555.69|551.69|555.28|551.28|27
1617536650000|2021-04-04 11:44:10|555.27|551.27|554.54|550.54|555.27|551.27|554.46|550.46|34
1617536660000|2021-04-04 11:44:20|554.33|550.33|554.15|550.15|554.55|550.55|554.01|550.01|30
1617536670000|2021-04-04 11:44:30|554.13|550.13|554.18|550.18|554.31|550.31|554.12|550.12|20
1617536680000|2021-04-04 11:44:40|554.17|550.17|554.1|550.1|554.2|550.2|554.1|550.1|14
1617536690000|2021-04-04 11:44:50|554.13|550.13|553.97|549.97|554.23|550.23|553.97|549.97|15
1617536700000|2021-04-04 11:45:00|553.96|549.96|554.18|550.18|554.29|550.29|553.89|549.89|32
1617536710000|2021-04-04 11:45:10|554.23|550.23|554.66|550.66|554.67|550.67|554.23|550.23|28
1617536720000|2021-04-04 11:45:20|554.67|550.67|554.65|550.65|554.77|550.77|554.51|550.51|15
1617536730000|2021-04-04 11:45:30|554.64|550.64|554.66|550.66|554.73|550.73|554.49|550.49|26
1617536740000|2021-04-04 11:45:40|554.65|550.65|554.64|550.64|554.67|550.67|554.64|550.64|7
1617536750000|2021-04-04 11:45:50|554.5|550.5|554.96|550.96|554.98|550.98|554.39|550.39|28
1617536760000|2021-04-04 11:46:00|554.97|550.97|554.95|550.95|554.97|550.97|554.76|550.76|13
1617536770000|2021-04-04 11:46:10|554.94|550.94|555.09|551.09|555.09|551.09|554.81|550.81|18
1617536780000|2021-04-04 11:46:20|555.08|551.08|555.45|551.45|555.47|551.47|554.9|550.9|29
1617536790000|2021-04-04 11:46:30|555.46|551.46|555.65|551.65|555.65|551.65|555.31|551.31|20
1617536800000|2021-04-04 11:46:40|555.64|551.64|555.33|551.33|555.65|551.65|555.33|551.33|20
1617536810000|2021-04-04 11:46:50|555.36|551.36|555.66|551.66|555.66|551.66|555.27|551.27|28
1617536820000|2021-04-04 11:47:00|555.68|551.68|555.76|551.76|555.77|551.77|555.68|551.68|14
1617536830000|2021-04-04 11:47:10|555.74|551.74|555.78|551.78|555.81|551.81|555.74|551.74|19
1617536840000|2021-04-04 11:47:20|555.79|551.79|556.1|552.1|556.1|552.1|555.79|551.79|16
1617536850000|2021-04-04 11:47:30|556.07|552.07|556.2|552.2|556.2|552.2|556.07|552.07|8
1617536860000|2021-04-04 11:47:40|556.21|552.21|556.23|552.23|556.23|552.23|556.19|552.19|7
1617536870000|2021-04-04 11:47:50|556.2|552.2|556.32|552.32|556.32|552.32|556.2|552.2|12
1617536880000|2021-04-04 11:48:00|556.31|552.31|556.42|552.42|556.42|552.42|556.29|552.29|18
1617536890000|2021-04-04 11:48:10|556.41|552.41|556.34|552.34|556.41|552.41|556.18|552.18|19
1617536900000|2021-04-04 11:48:20|556.33|552.33|556.41|552.41|556.43|552.43|556.33|552.33|19
1617536910000|2021-04-04 11:48:30|556.4|552.4|556.34|552.34|556.42|552.42|556.11|552.11|25
1617536920000|2021-04-04 11:48:40|556.35|552.35|556.31|552.31|556.36|552.36|556.31|552.31|17
1617536930000|2021-04-04 11:48:50|556.3|552.3|556.35|552.35|556.36|552.36|556.26|552.26|21
1617536940000|2021-04-04 11:49:00|556.34|552.34|556.36|552.36|556.36|552.36|556.34|552.34|16
1617536950000|2021-04-04 11:49:10|556.35|552.35|556.34|552.34|556.37|552.37|556.33|552.33|10
1617536960000|2021-04-04 11:49:20|556.33|552.33|556.04|552.04|556.34|552.34|556.03|552.03|15
1617536970000|2021-04-04 11:49:30|556.05|552.05|556.1|552.1|556.12|552.12|556.03|552.03|21
1617536980000|2021-04-04 11:49:40|556.11|552.11|556.32|552.32|556.32|552.32|556.1|552.1|21
1617536990000|2021-04-04 11:49:50|556.31|552.31|556.36|552.36|556.36|552.36|556.31|552.31|14
1617537000000|2021-04-04 11:50:00|556.38|552.38|556.41|552.41|556.49|552.49|556.38|552.38|17
1617537010000|2021-04-04 11:50:10|556.42|552.42|556.43|552.43|556.43|552.43|556.41|552.41|5
1617537020000|2021-04-04 11:50:20|556.45|552.45|556.46|552.46|556.46|552.46|556.43|552.43|7
1617537040000|2021-04-04 11:50:40|556.44|552.44|556.46|552.46|556.46|552.46|556.24|552.24|10
1617537050000|2021-04-04 11:50:50|556.5|552.5|556.45|552.45|556.51|552.51|556.45|552.45|5
1617537060000|2021-04-04 11:51:00|556.46|552.46|556.61|552.61|556.61|552.61|556.43|552.43|11
1617537070000|2021-04-04 11:51:10|556.62|552.62|556.73|552.73|556.73|552.73|556.62|552.62|9
1617537080000|2021-04-04 11:51:20|556.74|552.74|556.74|552.74|556.75|552.75|556.74|552.74|5
1617537090000|2021-04-04 11:51:30|556.73|552.73|556.38|552.38|556.73|552.73|556.27|552.27|16
1617537100000|2021-04-04 11:51:40|556.37|552.37|556.39|552.39|556.39|552.39|556.37|552.37|7
1617537110000|2021-04-04 11:51:50|556.4|552.4|556.4|552.4|556.41|552.41|556.4|552.4|3
1617537120000|2021-04-04 11:52:00|556.41|552.41|556.24|552.24|556.41|552.41|556.24|552.24|7
1617537130000|2021-04-04 11:52:10|556.23|552.23|556.19|552.19|556.23|552.23|556.18|552.18|3
1617537140000|2021-04-04 11:52:20|556.14|552.14|556.06|552.06|556.14|552.14|556.05|552.05|16
1617537150000|2021-04-04 11:52:30|556.05|552.05|555.73|551.73|556.06|552.06|555.73|551.73|15
1617537160000|2021-04-04 11:52:40|555.68|551.68|555.6|551.6|555.75|551.75|555.59|551.59|25
1617537170000|2021-04-04 11:52:50|555.61|551.61|555.54|551.54|555.64|551.64|555.54|551.54|14
1617537180000|2021-04-04 11:53:00|555.56|551.56|555.52|551.52|555.58|551.58|555.45|551.45|18
1617537190000|2021-04-04 11:53:10|555.53|551.53|555.35|551.35|555.54|551.54|555.33|551.33|18
1617537200000|2021-04-04 11:53:20|555.34|551.34|555.01|551.01|555.36|551.36|555|551|19
1617537210000|2021-04-04 11:53:30|555|551|554.52|550.52|555.01|551.01|554.17|550.17|35
1617537220000|2021-04-04 11:53:40|554.53|550.53|554.64|550.64|554.78|550.78|554.53|550.53|26
1617537230000|2021-04-04 11:53:50|554.58|550.58|554.53|550.53|554.8|550.8|554.52|550.52|22
1617537240000|2021-04-04 11:54:00|554.54|550.54|554.53|550.53|554.54|550.54|554.51|550.51|11
1617537250000|2021-04-04 11:54:10|554.54|550.54|554.92|550.92|555.05|551.05|554.54|550.54|29
1617537260000|2021-04-04 11:54:20|554.85|550.85|554.88|550.88|554.88|550.88|554.81|550.81|18
1617537270000|2021-04-04 11:54:30|554.86|550.86|555.03|551.03|555.04|551.04|554.85|550.85|14
1617537280000|2021-04-04 11:54:40|555.04|551.04|555.31|551.31|555.32|551.32|555.04|551.04|22
1617537290000|2021-04-04 11:54:50|555.34|551.34|555.35|551.35|555.35|551.35|555.07|551.07|19
1617537300000|2021-04-04 11:55:00|555.34|551.34|555.19|551.19|555.38|551.38|555.11|551.11|17
1617537310000|2021-04-04 11:55:10|555.18|551.18|555.16|551.16|555.27|551.27|555.09|551.09|18
1617537320000|2021-04-04 11:55:20|555.15|551.15|555.17|551.17|555.18|551.18|555.15|551.15|5
1617537330000|2021-04-04 11:55:30|555.16|551.16|555.02|551.02|555.18|551.18|555.02|551.02|10
1617537340000|2021-04-04 11:55:40|555.08|551.08|555.01|551.01|555.1|551.1|554.97|550.97|15
1617537350000|2021-04-04 11:55:50|555|551|554.86|550.86|555.01|551.01|554.86|550.86|12
1617537360000|2021-04-04 11:56:00|554.84|550.84|554.66|550.66|554.84|550.84|554.66|550.66|13
1617537370000|2021-04-04 11:56:10|554.65|550.65|553.88|549.88|554.65|550.65|553.88|549.88|27
1617537380000|2021-04-04 11:56:20|553.89|549.89|553.97|549.97|553.97|549.97|553.63|549.63|25
1617537390000|2021-04-04 11:56:30|553.95|549.95|554.01|550.01|554.06|550.06|553.92|549.92|29
1617537400000|2021-04-04 11:56:40|554.02|550.02|553.78|549.78|554.02|550.02|553.75|549.75|23
1617537410000|2021-04-04 11:56:50|553.79|549.79|553.78|549.78|553.86|549.86|553.75|549.75|27
1617537420000|2021-04-04 11:57:00|553.77|549.77|554.03|550.03|554.06|550.06|553.77|549.77|23
1617537430000|2021-04-04 11:57:10|554.05|550.05|553.79|549.79|554.1|550.1|553.74|549.74|20
1617537440000|2021-04-04 11:57:20|553.68|549.68|553.57|549.57|553.68|549.68|553.53|549.53|19
1617537450000|2021-04-04 11:57:30|553.59|549.59|553.45|549.45|553.59|549.59|553.39|549.39|28
1617537460000|2021-04-04 11:57:40|553.44|549.44|553.37|549.37|553.48|549.48|553.37|549.37|17
1617537470000|2021-04-04 11:57:50|553.34|549.34|553.18|549.18|553.35|549.35|553.12|549.12|18
1617537480000|2021-04-04 11:58:00|553.08|549.08|552.35|548.35|553.08|549.08|552.32|548.32|30
1617537490000|2021-04-04 11:58:10|552.36|548.36|552.08|548.08|552.63|548.63|552.02|548.02|32
1617537500000|2021-04-04 11:58:20|552.07|548.07|551.79|547.79|552.07|548.07|551.45|547.45|29
1617537510000|2021-04-04 11:58:30|551.8|547.8|551.35|547.35|552.05|548.05|551.35|547.35|32
1617537520000|2021-04-04 11:58:40|551.34|547.34|551.21|547.21|551.38|547.38|551.21|547.21|27
1617537530000|2021-04-04 11:58:50|551.2|547.2|551.3|547.3|551.38|547.38|551.06|547.06|31
1617537540000|2021-04-04 11:59:00|551.32|547.32|552.12|548.12|552.12|548.12|551.32|547.32|36
1617537550000|2021-04-04 11:59:10|552.07|548.07|552.43|548.43|552.6|548.6|552.06|548.06|32
1617537560000|2021-04-04 11:59:20|552.44|548.44|552.17|548.17|552.54|548.54|552.17|548.17|37
1617537570000|2021-04-04 11:59:30|551.79|547.79|552.48|548.48|552.48|548.48|551.79|547.79|20
1617537580000|2021-04-04 11:59:40|552.5|548.5|552.56|548.56|552.58|548.58|552.4|548.4|28
1617537590000|2021-04-04 11:59:50|552.57|548.57|553.1|549.1|553.11|549.11|552.55|548.55|27
1617537600000|2021-04-04 12:00:00|553.11|549.11|553.21|549.21|553.47|549.47|553.11|549.11|29
1617537610000|2021-04-04 12:00:10|553.37|549.37|553.8|549.8|553.8|549.8|553.11|549.11|34
1617537620000|2021-04-04 12:00:20|553.81|549.81|553.91|549.91|553.97|549.97|553.78|549.78|19
1617537630000|2021-04-04 12:00:30|553.92|549.92|553.8|549.8|553.93|549.93|553.53|549.53|24
1617537640000|2021-04-04 12:00:40|553.92|549.92|554.27|550.27|554.27|550.27|553.92|549.92|18
1617537650000|2021-04-04 12:00:50|554.26|550.26|554.16|550.16|554.26|550.26|554.02|550.02|18
1617537660000|2021-04-04 12:01:00|554.15|550.15|554.13|550.13|554.22|550.22|554|550|17
1617537670000|2021-04-04 12:01:10|554.14|550.14|554.28|550.28|554.34|550.34|554.14|550.14|12
1617537680000|2021-04-04 12:01:20|554.27|550.27|553.96|549.96|554.27|550.27|553.96|549.96|21
1617537690000|2021-04-04 12:01:30|553.95|549.95|553.8|549.8|553.96|549.96|553.63|549.63|13
1617537700000|2021-04-04 12:01:40|553.79|549.79|553.67|549.67|553.8|549.8|553.66|549.66|22
1617537710000|2021-04-04 12:01:50|553.69|549.69|553.6|549.6|553.7|549.7|553.52|549.52|24
1617537720000|2021-04-04 12:02:00|553.67|549.67|553.39|549.39|553.71|549.71|553.3|549.3|20
1617537730000|2021-04-04 12:02:10|553.35|549.35|552.97|548.97|553.36|549.36|552.97|548.97|20
1617537740000|2021-04-04 12:02:20|552.93|548.93|552.49|548.49|552.93|548.93|552.32|548.32|30
1617537750000|2021-04-04 12:02:30|552.47|548.47|552.36|548.36|552.64|548.64|552.36|548.36|30
1617537760000|2021-04-04 12:02:40|552.4|548.4|552.4|548.4|552.52|548.52|552.4|548.4|26
1617537770000|2021-04-04 12:02:50|552.21|548.21|552.04|548.04|552.21|548.21|551.92|547.92|31
1617537780000|2021-04-04 12:03:00|552.05|548.05|551.86|547.86|552.06|548.06|551.69|547.69|27
1617537790000|2021-04-04 12:03:10|551.94|547.94|551.81|547.81|551.94|547.94|551.62|547.62|31
1617537800000|2021-04-04 12:03:20|551.78|547.78|551.64|547.64|551.78|547.78|551.4|547.4|31
1617537810000|2021-04-04 12:03:30|551.65|547.65|551.86|547.86|551.87|547.87|551.54|547.54|34
1617537820000|2021-04-04 12:03:40|551.85|547.85|551.81|547.81|551.85|547.85|551.56|547.56|23
1617537830000|2021-04-04 12:03:50|551.79|547.79|551.97|547.97|551.99|547.99|551.6|547.6|30
1617537840000|2021-04-04 12:04:00|551.98|547.98|552.01|548.01|552.05|548.05|551.91|547.91|15
1617537850000|2021-04-04 12:04:10|552|548|552.53|548.53|552.53|548.53|551.97|547.97|30
1617537860000|2021-04-04 12:04:20|552.54|548.54|552.88|548.88|552.91|548.91|552.54|548.54|27
1617537870000|2021-04-04 12:04:30|552.86|548.86|552.23|548.23|552.97|548.97|552.2|548.2|34
1617537880000|2021-04-04 12:04:40|552.22|548.22|552.32|548.32|552.32|548.32|551.74|547.74|38
1617537890000|2021-04-04 12:04:50|552.26|548.26|552.33|548.33|552.45|548.45|552.26|548.26|20
1617537900000|2021-04-04 12:05:00|552.38|548.38|552.53|548.53|552.53|548.53|552.34|548.34|26
1617537910000|2021-04-04 12:05:10|552.59|548.59|552.77|548.77|552.92|548.92|552.59|548.59|24
1617537920000|2021-04-04 12:05:20|552.82|548.82|552.86|548.86|552.86|548.86|552.76|548.76|20
1617537930000|2021-04-04 12:05:30|552.88|548.88|553.17|549.17|553.2|549.2|552.88|548.88|27
1617537940000|2021-04-04 12:05:40|553.14|549.14|552.86|548.86|553.18|549.18|552.86|548.86|22
1617537950000|2021-04-04 12:05:50|552.87|548.87|552.82|548.82|552.87|548.87|552.8|548.8|12
1617537960000|2021-04-04 12:06:00|552.81|548.81|552.83|548.83|552.85|548.85|552.81|548.81|8
1617537970000|2021-04-04 12:06:10|552.81|548.81|552.7|548.7|552.92|548.92|552.69|548.69|11
1617537980000|2021-04-04 12:06:20|552.6|548.6|552.57|548.57|552.69|548.69|552.46|548.46|20
1617537990000|2021-04-04 12:06:30|552.56|548.56|552.45|548.45|552.56|548.56|552.44|548.44|22
1617538000000|2021-04-04 12:06:40|552.46|548.46|552.56|548.56|552.68|548.68|552.46|548.46|19
1617538010000|2021-04-04 12:06:50|552.58|548.58|552.52|548.52|552.61|548.61|552.46|548.46|23
1617538020000|2021-04-04 12:07:00|552.53|548.53|552.27|548.27|552.58|548.58|552.27|548.27|23
1617538030000|2021-04-04 12:07:10|552.3|548.3|552.27|548.27|552.31|548.31|552.25|548.25|20
1617538040000|2021-04-04 12:07:20|552.28|548.28|552.01|548.01|552.29|548.29|552.01|548.01|19
1617538050000|2021-04-04 12:07:30|552.03|548.03|552.04|548.04|552.11|548.11|552.02|548.02|28
1617538060000|2021-04-04 12:07:40|552.07|548.07|552.19|548.19|552.19|548.19|552.07|548.07|19
1617538070000|2021-04-04 12:07:50|552.2|548.2|552.56|548.56|552.56|548.56|552.2|548.2|19
1617538080000|2021-04-04 12:08:00|552.3|548.3|552.35|548.35|552.39|548.39|552.26|548.26|16
1617538090000|2021-04-04 12:08:10|552.21|548.21|552.29|548.29|552.29|548.29|552.21|548.21|21
1617538100000|2021-04-04 12:08:20|552.3|548.3|552.59|548.59|552.6|548.6|552.3|548.3|18
1617538110000|2021-04-04 12:08:30|552.61|548.61|552.76|548.76|552.77|548.77|552.59|548.59|14
1617538120000|2021-04-04 12:08:40|552.77|548.77|552.83|548.83|552.84|548.84|552.77|548.77|18
1617538130000|2021-04-04 12:08:50|552.82|548.82|552.89|548.89|552.89|548.89|552.81|548.81|13
1617538140000|2021-04-04 12:09:00|552.9|548.9|552.89|548.89|552.91|548.91|552.89|548.89|18
1617538150000|2021-04-04 12:09:10|552.9|548.9|552.9|548.9|552.91|548.91|552.89|548.89|11
1617538160000|2021-04-04 12:09:20|552.91|548.91|552.98|548.98|552.98|548.98|552.72|548.72|16
1617538170000|2021-04-04 12:09:30|553.02|549.02|553.14|549.14|553.24|549.24|553.02|549.02|20
1617538180000|2021-04-04 12:09:40|553.15|549.15|553.15|549.15|553.16|549.16|553.01|549.01|16
1617538190000|2021-04-04 12:09:50|553.18|549.18|553.32|549.32|553.32|549.32|553.18|549.18|19
1617538200000|2021-04-04 12:10:00|553.33|549.33|553.65|549.65|553.69|549.69|553.33|549.33|17
1617538210000|2021-04-04 12:10:10|553.66|549.66|554.01|550.01|554.01|550.01|553.66|549.66|20
1617538220000|2021-04-04 12:10:20|554.02|550.02|554.11|550.11|554.15|550.15|554|550|18
1617538230000|2021-04-04 12:10:30|554.12|550.12|554.54|550.54|554.7|550.7|554.12|550.12|25
1617538240000|2021-04-04 12:10:40|554.55|550.55|554.85|550.85|554.88|550.88|554.52|550.52|24
1617538250000|2021-04-04 12:10:50|554.86|550.86|554.91|550.91|554.92|550.92|554.85|550.85|16
1617538260000|2021-04-04 12:11:00|554.89|550.89|554.92|550.92|554.95|550.95|554.89|550.89|12
1617538270000|2021-04-04 12:11:10|554.93|550.93|555.16|551.16|555.16|551.16|554.93|550.93|16
1617538280000|2021-04-04 12:11:20|555.1|551.1|554.66|550.66|555.13|551.13|554.66|550.66|18
1617538290000|2021-04-04 12:11:30|554.87|550.87|555.08|551.08|555.21|551.21|554.87|550.87|25
1617538300000|2021-04-04 12:11:40|555.13|551.13|555.22|551.22|555.26|551.26|555.09|551.09|14
1617538310000|2021-04-04 12:11:50|555.26|551.26|555.27|551.27|555.27|551.27|555.25|551.25|9
1617538320000|2021-04-04 12:12:00|555.26|551.26|554.86|550.86|555.26|551.26|554.82|550.82|18
1617538330000|2021-04-04 12:12:10|554.85|550.85|554.83|550.83|554.94|550.94|554.82|550.82|22
1617538340000|2021-04-04 12:12:20|554.84|550.84|554.9|550.9|554.91|550.91|554.83|550.83|20
1617538350000|2021-04-04 12:12:30|554.93|550.93|555.32|551.32|555.32|551.32|554.92|550.92|27
1617538360000|2021-04-04 12:12:40|555.34|551.34|555.46|551.46|555.47|551.47|555.34|551.34|22
1617538370000|2021-04-04 12:12:50|555.41|551.41|555.45|551.45|555.71|551.71|555.41|551.41|20
1617538380000|2021-04-04 12:13:00|555.41|551.41|555.4|551.4|555.41|551.41|555.24|551.24|23
1617538390000|2021-04-04 12:13:10|555.41|551.41|555.73|551.73|555.73|551.73|555.41|551.41|24
1617538400000|2021-04-04 12:13:20|555.75|551.75|556|552|556|552|555.75|551.75|18
1617538410000|2021-04-04 12:13:30|556.01|552.01|556.22|552.22|556.7|552.7|555.92|551.92|34
1617538420000|2021-04-04 12:13:40|556.16|552.16|556.66|552.66|556.75|552.75|555.89|551.89|33
1617538430000|2021-04-04 12:13:50|556.65|552.65|557.11|553.11|557.23|553.23|556.62|552.62|26
1617538440000|2021-04-04 12:14:00|557.08|553.08|557.46|553.46|557.46|553.46|556.88|552.88|28
1617538450000|2021-04-04 12:14:10|557.49|553.49|557.65|553.65|558.01|554.01|557.49|553.49|31
1617538460000|2021-04-04 12:14:20|557.62|553.62|556.9|552.9|557.64|553.64|556.85|552.85|33
1617538470000|2021-04-04 12:14:30|556.83|552.83|556.78|552.78|556.98|552.98|556.78|552.78|26
1617538480000|2021-04-04 12:14:40|556.77|552.77|556.79|552.79|556.93|552.93|556.72|552.72|31
1617538490000|2021-04-04 12:14:50|556.78|552.78|556.64|552.64|556.79|552.79|556.57|552.57|25
1617538500000|2021-04-04 12:15:00|556.59|552.59|556.57|552.57|556.63|552.63|556.4|552.4|20
1617538510000|2021-04-04 12:15:10|556.56|552.56|556.55|552.55|556.57|552.57|556.38|552.38|15
1617538520000|2021-04-04 12:15:20|556.57|552.57|555.98|551.98|556.6|552.6|555.91|551.91|31
1617538530000|2021-04-04 12:15:30|555.97|551.97|555.9|551.9|556.21|552.21|555.86|551.86|31
1617538540000|2021-04-04 12:15:40|555.89|551.89|555.51|551.51|555.89|551.89|555.38|551.38|14
1617538550000|2021-04-04 12:15:50|555.48|551.48|555.4|551.4|555.53|551.53|555.29|551.29|31
1617538560000|2021-04-04 12:16:00|555.38|551.38|555.73|551.73|555.73|551.73|555.38|551.38|30
1617538570000|2021-04-04 12:16:10|555.74|551.74|556.07|552.07|556.07|552.07|555.73|551.73|23
1617538580000|2021-04-04 12:16:20|556.06|552.06|556.5|552.5|556.5|552.5|555.79|551.79|32
1617538590000|2021-04-04 12:16:30|556.51|552.51|556.97|552.97|557.07|553.07|556.51|552.51|36
1617538600000|2021-04-04 12:16:40|556.99|552.99|558.02|554.02|558.18|554.18|556.99|552.99|31
1617538610000|2021-04-04 12:16:50|557.51|553.51|558.26|554.26|558.31|554.31|557.51|553.51|29
1617538620000|2021-04-04 12:17:00|558.27|554.27|558.06|554.06|558.3|554.3|557.61|553.61|33
1617538630000|2021-04-04 12:17:10|558.03|554.03|557.88|553.88|558.03|554.03|557.52|553.52|35
1617538640000|2021-04-04 12:17:20|557.99|553.99|558.26|554.26|558.26|554.26|557.94|553.94|28
1617538650000|2021-04-04 12:17:30|558.29|554.29|558.62|554.62|558.66|554.66|558.24|554.24|33
1617538660000|2021-04-04 12:17:40|558.58|554.58|558.69|554.69|559.02|555.02|558.53|554.53|33
1617538670000|2021-04-04 12:17:50|558.94|554.94|558.92|554.92|559.11|555.11|558.57|554.57|27
1617538680000|2021-04-04 12:18:00|558.89|554.89|558.71|554.71|558.89|554.89|558.45|554.45|32
1617538690000|2021-04-04 12:18:10|558.72|554.72|558.9|554.9|558.93|554.93|558.5|554.5|27
1617538700000|2021-04-04 12:18:20|558.94|554.94|558.91|554.91|558.94|554.94|558.67|554.67|31
1617538710000|2021-04-04 12:18:30|558.9|554.9|559.25|555.25|559.25|555.25|558.9|554.9|28
1617538720000|2021-04-04 12:18:40|559.24|555.24|559.11|555.11|559.24|555.24|558.99|554.99|24
1617538730000|2021-04-04 12:18:50|559.1|555.1|558.78|554.78|559.25|555.25|558.78|554.78|26
1617538740000|2021-04-04 12:19:00|558.85|554.85|558.88|554.88|558.9|554.9|558.61|554.61|28
1617538750000|2021-04-04 12:19:10|558.93|554.93|558.9|554.9|558.98|554.98|558.6|554.6|34
1617538760000|2021-04-04 12:19:20|558.97|554.97|559.21|555.21|559.21|555.21|558.92|554.92|20
1617538770000|2021-04-04 12:19:30|559.22|555.22|559.53|555.53|559.61|555.61|559.22|555.22|12
1617538780000|2021-04-04 12:19:40|559.57|555.57|559.57|555.57|559.69|555.69|559.14|555.14|30
1617538790000|2021-04-04 12:19:50|559.58|555.58|559.88|555.88|559.88|555.88|559.51|555.51|20
1617538800000|2021-04-04 12:20:00|559.89|555.89|560.09|556.09|560.1|556.1|559.89|555.89|20
1617538810000|2021-04-04 12:20:10|560.12|556.12|559.79|555.79|560.13|556.13|559.61|555.61|35
1617538820000|2021-04-04 12:20:20|559.77|555.77|559.57|555.57|559.8|555.8|559.49|555.49|28
1617538830000|2021-04-04 12:20:30|559.58|555.58|558.94|554.94|559.6|555.6|558.93|554.93|31
1617538840000|2021-04-04 12:20:40|558.93|554.93|558.86|554.86|559.12|555.12|558.84|554.84|24
1617538850000|2021-04-04 12:20:50|558.85|554.85|559.15|555.15|559.21|555.21|558.8|554.8|30
1617538860000|2021-04-04 12:21:00|559.09|555.09|559.14|555.14|559.27|555.27|559.06|555.06|29
1617538870000|2021-04-04 12:21:10|559.15|555.15|558.72|554.72|559.18|555.18|558.71|554.71|22
1617538880000|2021-04-04 12:21:20|558.71|554.71|558.81|554.81|558.82|554.82|558.67|554.67|21
1617538890000|2021-04-04 12:21:30|558.83|554.83|559.01|555.01|559.04|555.04|558.81|554.81|28
1617538900000|2021-04-04 12:21:40|559.02|555.02|559.34|555.34|559.39|555.39|559.01|555.01|30
1617538910000|2021-04-04 12:21:50|559.06|555.06|559.23|555.23|559.27|555.27|559.06|555.06|11
1617538920000|2021-04-04 12:22:00|559.22|555.22|559.31|555.31|559.31|555.31|559.22|555.22|8
1617538930000|2021-04-04 12:22:10|559.32|555.32|559.07|555.07|559.5|555.5|559.04|555.04|27
1617538940000|2021-04-04 12:22:20|559.03|555.03|558.99|554.99|559.12|555.12|558.9|554.9|24
1617538950000|2021-04-04 12:22:30|559|555|558.98|554.98|559.02|555.02|558.97|554.97|21
1617538960000|2021-04-04 12:22:40|559.01|555.01|559.15|555.15|559.19|555.19|558.98|554.98|20
1617538970000|2021-04-04 12:22:50|559.13|555.13|559.19|555.19|559.19|555.19|559.11|555.11|20
1617538980000|2021-04-04 12:23:00|559.2|555.2|559.04|555.04|559.2|555.2|559|555|14
1617538990000|2021-04-04 12:23:10|559.06|555.06|559.04|555.04|559.13|555.13|559.04|555.04|21
1617539000000|2021-04-04 12:23:20|559.05|555.05|558.98|554.98|559.08|555.08|558.94|554.94|17
1617539010000|2021-04-04 12:23:30|558.89|554.89|558.84|554.84|558.94|554.94|558.84|554.84|15
1617539020000|2021-04-04 12:23:40|558.82|554.82|558.88|554.88|558.88|554.88|558.82|554.82|12
1617539030000|2021-04-04 12:23:50|558.87|554.87|558.85|554.85|558.88|554.88|558.85|554.85|6
1617539040000|2021-04-04 12:24:00|558.77|554.77|558.86|554.86|558.87|554.87|558.72|554.72|16
1617539050000|2021-04-04 12:24:10|558.84|554.84|558.78|554.78|558.87|554.87|558.6|554.6|19
1617539060000|2021-04-04 12:24:20|558.73|554.73|558.75|554.75|558.81|554.81|558.58|554.58|20
1617539070000|2021-04-04 12:24:30|558.78|554.78|558.62|554.62|558.78|554.78|558.58|554.58|16
1617539080000|2021-04-04 12:24:40|558.63|554.63|558.62|554.62|558.63|554.63|558.61|554.61|3
1617539090000|2021-04-04 12:24:50|558.64|554.64|558.64|554.64|558.66|554.66|558.64|554.64|5
1617539100000|2021-04-04 12:25:00|558.62|554.62|558.63|554.63|558.65|554.65|558.62|554.62|6
1617539110000|2021-04-04 12:25:10|558.64|554.64|558.64|554.64|558.64|554.64|558.64|554.64|1
1617539120000|2021-04-04 12:25:20|558.67|554.67|558.68|554.68|558.7|554.7|558.66|554.66|13
1617539130000|2021-04-04 12:25:30|558.69|554.69|558.95|554.95|558.96|554.96|558.68|554.68|23
1617539140000|2021-04-04 12:25:40|558.96|554.96|559.55|555.55|559.55|555.55|558.96|554.96|21
1617539150000|2021-04-04 12:25:50|559.54|555.54|559.57|555.57|559.81|555.81|559.51|555.51|23
1617539160000|2021-04-04 12:26:00|559.6|555.6|559.38|555.38|559.61|555.61|559.1|555.1|22
1617539170000|2021-04-04 12:26:10|559.37|555.37|559.17|555.17|559.37|555.37|559.09|555.09|32
1617539180000|2021-04-04 12:26:20|559.18|555.18|559.27|555.27|559.32|555.32|559.11|555.11|17
1617539190000|2021-04-04 12:26:30|559.28|555.28|559.31|555.31|559.32|555.32|559.25|555.25|20
1617539200000|2021-04-04 12:26:40|559.33|555.33|559.49|555.49|559.6|555.6|559.33|555.33|18
1617539210000|2021-04-04 12:26:50|559.5|555.5|559.31|555.31|559.5|555.5|559.26|555.26|16
1617539220000|2021-04-04 12:27:00|559.32|555.32|559.3|555.3|559.32|555.32|559.24|555.24|17
1617539230000|2021-04-04 12:27:10|559.29|555.29|559.37|555.37|559.39|555.39|559.29|555.29|14
1617539240000|2021-04-04 12:27:20|559.38|555.38|559.31|555.31|559.41|555.41|559.3|555.3|20
1617539250000|2021-04-04 12:27:30|559.32|555.32|559.14|555.14|559.39|555.39|559.14|555.14|20
1617539260000|2021-04-04 12:27:40|559.25|555.25|559.3|555.3|559.3|555.3|559.13|555.13|21
1617539270000|2021-04-04 12:27:50|559.29|555.29|559.3|555.3|559.3|555.3|559.29|555.29|6
1617539280000|2021-04-04 12:28:00|559.29|555.29|559.3|555.3|559.31|555.31|559.25|555.25|16
1617539290000|2021-04-04 12:28:10|559.32|555.32|559.36|555.36|559.39|555.39|559.26|555.26|24
1617539300000|2021-04-04 12:28:20|559.39|555.39|559.41|555.41|559.43|555.43|559.39|555.39|15
1617539310000|2021-04-04 12:28:30|559.42|555.42|559.41|555.41|559.43|555.43|559.41|555.41|3
1617539320000|2021-04-04 12:28:40|559.42|555.42|559.43|555.43|559.45|555.45|559.42|555.42|20
1617539330000|2021-04-04 12:28:50|559.44|555.44|559.44|555.44|559.44|555.44|559.42|555.42|13
1617539340000|2021-04-04 12:29:00|559.42|555.42|559.44|555.44|559.44|555.44|559.42|555.42|5
1617539350000|2021-04-04 12:29:10|559.43|555.43|559.44|555.44|559.45|555.45|559.43|555.43|8
1617539360000|2021-04-04 12:29:20|559.43|555.43|559.43|555.43|559.44|555.44|559.43|555.43|11
1617539370000|2021-04-04 12:29:30|559.42|555.42|559.43|555.43|559.43|555.43|559.42|555.42|2
1617539380000|2021-04-04 12:29:40|559.42|555.42|559.28|555.28|559.44|555.44|559.2|555.2|13
1617539390000|2021-04-04 12:29:50|559.26|555.26|559.27|555.27|559.27|555.27|559.26|555.26|2
1617539400000|2021-04-04 12:30:00|559.26|555.26|559.53|555.53|559.59|555.59|559.26|555.26|18
1617539410000|2021-04-04 12:30:10|559.56|555.56|559.74|555.74|559.8|555.8|559.56|555.56|20
1617539420000|2021-04-04 12:30:20|559.75|555.75|559.76|555.76|559.77|555.77|559.75|555.75|12
1617539430000|2021-04-04 12:30:30|559.77|555.77|559.88|555.88|559.88|555.88|559.76|555.76|11
1617539440000|2021-04-04 12:30:40|559.89|555.89|559.97|555.97|559.99|555.99|559.89|555.89|16
1617539450000|2021-04-04 12:30:50|559.98|555.98|559.89|555.89|559.98|555.98|559.85|555.85|10
1617539460000|2021-04-04 12:31:00|559.9|555.9|559.95|555.95|559.96|555.96|559.9|555.9|5
1617539470000|2021-04-04 12:31:10|559.97|555.97|559.79|555.79|559.98|555.98|559.74|555.74|13
1617539480000|2021-04-04 12:31:20|559.8|555.8|559.54|555.54|559.8|555.8|559.53|555.53|14
1617539490000|2021-04-04 12:31:30|559.55|555.55|559.57|555.57|559.57|555.57|559.52|555.52|11
1617539500000|2021-04-04 12:31:40|559.55|555.55|559.51|555.51|559.58|555.58|559.34|555.34|12
1617539510000|2021-04-04 12:31:50|559.52|555.52|559.52|555.52|559.52|555.52|559.52|555.52|1
1617539520000|2021-04-04 12:32:00|559.4|555.4|559.54|555.54|559.56|555.56|559.4|555.4|19
1617539530000|2021-04-04 12:32:10|559.52|555.52|559.5|555.5|559.54|555.54|559.5|555.5|15
1617539540000|2021-04-04 12:32:20|559.22|555.22|559.49|555.49|559.52|555.52|559.22|555.22|10
1617539550000|2021-04-04 12:32:30|559.14|555.14|559.11|555.11|559.31|555.31|559.01|555.01|26
1617539560000|2021-04-04 12:32:40|559.1|555.1|559.21|555.21|559.26|555.26|559.08|555.08|20
1617539570000|2021-04-04 12:32:50|559.19|555.19|558.99|554.99|559.25|555.25|558.92|554.92|27
1617539580000|2021-04-04 12:33:00|558.98|554.98|558.71|554.71|559.01|555.01|558.71|554.71|23
1617539590000|2021-04-04 12:33:10|558.7|554.7|558.87|554.87|558.89|554.89|558.7|554.7|17
1617539600000|2021-04-04 12:33:20|558.86|554.86|558.72|554.72|558.87|554.87|558.68|554.68|23
1617539610000|2021-04-04 12:33:30|558.73|554.73|558.76|554.76|558.79|554.79|558.73|554.73|23
1617539620000|2021-04-04 12:33:40|558.78|554.78|558.74|554.74|558.79|554.79|558.63|554.63|10
1617539630000|2021-04-04 12:33:50|558.75|554.75|558.75|554.75|558.77|554.77|558.73|554.73|14
1617539640000|2021-04-04 12:34:00|558.77|554.77|558.66|554.66|558.77|554.77|558.66|554.66|26
1617539650000|2021-04-04 12:34:10|558.68|554.68|558.59|554.59|558.72|554.72|558.58|554.58|21
1617539660000|2021-04-04 12:34:20|558.57|554.57|558.5|554.5|558.63|554.63|558.48|554.48|24
1617539670000|2021-04-04 12:34:30|558.49|554.49|558.61|554.61|558.63|554.63|558.48|554.48|16
1617539680000|2021-04-04 12:34:40|558.62|554.62|558.6|554.6|558.64|554.64|558.59|554.59|19
1617539690000|2021-04-04 12:34:50|558.61|554.61|558.64|554.64|558.66|554.66|558.6|554.6|19
1617539700000|2021-04-04 12:35:00|558.65|554.65|558.63|554.63|558.65|554.65|558.61|554.61|7
1617539710000|2021-04-04 12:35:10|558.62|554.62|558.61|554.61|558.63|554.63|558.6|554.6|14
1617539720000|2021-04-04 12:35:20|558.6|554.6|558.58|554.58|558.61|554.61|558.58|554.58|5
1617539730000|2021-04-04 12:35:30|558.59|554.59|558.3|554.3|558.59|554.59|558.3|554.3|18
1617539740000|2021-04-04 12:35:40|558.22|554.22|558.29|554.29|558.29|554.29|558.19|554.19|15
1617539750000|2021-04-04 12:35:50|558.36|554.36|558.72|554.72|558.88|554.88|558.36|554.36|24
1617539760000|2021-04-04 12:36:00|558.67|554.67|558.98|554.98|558.99|554.99|558.64|554.64|22
1617539770000|2021-04-04 12:36:10|558.99|554.99|559.4|555.4|559.48|555.48|558.98|554.98|21
1617539780000|2021-04-04 12:36:20|559.41|555.41|559.13|555.13|559.42|555.42|559.03|555.03|22
1617539790000|2021-04-04 12:36:30|559.1|555.1|558.85|554.85|559.1|555.1|558.82|554.82|21
1617539800000|2021-04-04 12:36:40|558.91|554.91|559.03|555.03|559.07|555.07|558.89|554.89|23
1617539810000|2021-04-04 12:36:50|559.02|555.02|558.84|554.84|559.03|555.03|558.84|554.84|11
1617539820000|2021-04-04 12:37:00|558.85|554.85|558.98|554.98|559|555|558.84|554.84|23
1617539830000|2021-04-04 12:37:10|558.97|554.97|559.07|555.07|559.07|555.07|558.97|554.97|17
1617539840000|2021-04-04 12:37:20|559.05|555.05|559.1|555.1|559.1|555.1|559.05|555.05|13
1617539850000|2021-04-04 12:37:30|559.09|555.09|559.5|555.5|559.5|555.5|559.07|555.07|25
1617539860000|2021-04-04 12:37:40|559.48|555.48|559.41|555.41|559.5|555.5|559.18|555.18|20
1617539870000|2021-04-04 12:37:50|559.13|555.13|559.29|555.29|559.34|555.34|559.13|555.13|18
1617539880000|2021-04-04 12:38:00|559.19|555.19|558.99|554.99|559.19|555.19|558.88|554.88|22
1617539890000|2021-04-04 12:38:10|559|555|558.95|554.95|559|555|558.83|554.83|19
1617539900000|2021-04-04 12:38:20|558.97|554.97|558.96|554.96|558.97|554.97|558.82|554.82|18
1617539910000|2021-04-04 12:38:30|558.84|554.84|558.95|554.95|558.99|554.99|558.84|554.84|12
1617539920000|2021-04-04 12:38:40|558.94|554.94|558.96|554.96|558.96|554.96|558.91|554.91|13
1617539930000|2021-04-04 12:38:50|558.99|554.99|559.11|555.11|559.13|555.13|558.9|554.9|15
1617539940000|2021-04-04 12:39:00|559.1|555.1|559.08|555.08|559.12|555.12|559.03|555.03|17
1617539950000|2021-04-04 12:39:10|559.09|555.09|559.32|555.32|559.33|555.33|559.09|555.09|18
1617539960000|2021-04-04 12:39:20|559.43|555.43|559.42|555.42|559.43|555.43|559.37|555.37|6
1617539970000|2021-04-04 12:39:30|559.43|555.43|559.52|555.52|559.53|555.53|559.43|555.43|8
1617539980000|2021-04-04 12:39:40|559.53|555.53|559.51|555.51|559.54|555.54|559.46|555.46|8
1617539990000|2021-04-04 12:39:50|559.52|555.52|559.53|555.53|559.53|555.53|559.51|555.51|4
1617540000000|2021-04-04 12:40:00|559.54|555.54|559.51|555.51|559.68|555.68|559.46|555.46|19
1617540010000|2021-04-04 12:40:10|559.6|555.6|559.63|555.63|559.63|555.63|559.6|555.6|2
1617540020000|2021-04-04 12:40:20|559.62|555.62|559.35|555.35|559.62|555.62|559.32|555.32|11
1617540030000|2021-04-04 12:40:30|559.38|555.38|559.2|555.2|559.38|555.38|559.15|555.15|23
1617540040000|2021-04-04 12:40:40|559.21|555.21|559.23|555.23|559.23|555.23|559.11|555.11|13
1617540050000|2021-04-04 12:40:50|559.27|555.27|559.33|555.33|559.33|555.33|559.27|555.27|17
1617540060000|2021-04-04 12:41:00|559.31|555.31|559.33|555.33|559.33|555.33|559.31|555.31|2
1617540070000|2021-04-04 12:41:10|559.32|555.32|559.3|555.3|559.32|555.32|559.17|555.17|14
1617540080000|2021-04-04 12:41:20|559.31|555.31|559.29|555.29|559.31|555.31|559.19|555.19|10
1617540090000|2021-04-04 12:41:30|559.28|555.28|559.25|555.25|559.28|555.28|559.12|555.12|14
1617540100000|2021-04-04 12:41:40|559.26|555.26|559.26|555.26|559.27|555.27|559.25|555.25|5
1617540110000|2021-04-04 12:41:50|559.25|555.25|559.28|555.28|559.28|555.28|559.22|555.22|13
1617540120000|2021-04-04 12:42:00|559.27|555.27|559.3|555.3|559.34|555.34|559.18|555.18|17
1617540130000|2021-04-04 12:42:10|559.31|555.31|559.24|555.24|559.31|555.31|559.23|555.23|6
1617540140000|2021-04-04 12:42:20|559.23|555.23|559.33|555.33|559.33|555.33|559.23|555.23|11
1617540150000|2021-04-04 12:42:30|559.34|555.34|559.39|555.39|559.44|555.44|559.21|555.21|16
1617540160000|2021-04-04 12:42:40|559.38|555.38|559.25|555.25|559.38|555.38|559.19|555.19|23
1617540170000|2021-04-04 12:42:50|559.26|555.26|559.36|555.36|559.4|555.4|559.26|555.26|17
1617540180000|2021-04-04 12:43:00|559.37|555.37|559.35|555.35|559.38|555.38|559.32|555.32|17
1617540190000|2021-04-04 12:43:10|559.34|555.34|559.46|555.46|559.46|555.46|559.32|555.32|22
1617540200000|2021-04-04 12:43:20|559.45|555.45|559.22|555.22|559.45|555.45|559.22|555.22|15
1617540210000|2021-04-04 12:43:30|559.23|555.23|559.27|555.27|559.27|555.27|559.23|555.23|13
1617540220000|2021-04-04 12:43:40|559.28|555.28|559.32|555.32|559.35|555.35|559.28|555.28|12
1617540230000|2021-04-04 12:43:50|559.33|555.33|559.34|555.34|559.39|555.39|559.3|555.3|19
1617540240000|2021-04-04 12:44:00|559.36|555.36|559.53|555.53|559.53|555.53|559.36|555.36|15
1617540250000|2021-04-04 12:44:10|559.54|555.54|559.78|555.78|559.79|555.79|559.54|555.54|14
1617540260000|2021-04-04 12:44:20|559.79|555.79|559.79|555.79|559.79|555.79|559.77|555.77|9
1617540270000|2021-04-04 12:44:30|559.78|555.78|559.75|555.75|559.88|555.88|559.7|555.7|11
1617540280000|2021-04-04 12:44:40|559.79|555.79|559.83|555.83|559.83|555.83|559.65|555.65|21
1617540290000|2021-04-04 12:44:50|559.82|555.82|559.75|555.75|559.83|555.83|559.62|555.62|10
1617540300000|2021-04-04 12:45:00|559.76|555.76|559.8|555.8|559.84|555.84|559.61|555.61|15
1617540310000|2021-04-04 12:45:10|559.82|555.82|559.85|555.85|559.85|555.85|559.82|555.82|4
1617540320000|2021-04-04 12:45:20|559.84|555.84|559.89|555.89|559.89|555.89|559.84|555.84|4
1617540340000|2021-04-04 12:45:40|559.87|555.87|559.88|555.88|559.88|555.88|559.87|555.87|2
1617540360000|2021-04-04 12:46:00|559.89|555.89|560.37|556.37|560.37|556.37|559.89|555.89|21
1617540370000|2021-04-04 12:46:10|560.36|556.36|560.29|556.29|560.36|556.36|560.29|556.29|2
1617540380000|2021-04-04 12:46:20|560.3|556.3|560.35|556.35|560.66|556.66|560.16|556.16|15
1617540390000|2021-04-04 12:46:30|560.36|556.36|560.19|556.19|560.67|556.67|560.19|556.19|16
1617540400000|2021-04-04 12:46:40|560.17|556.17|560.66|556.66|560.75|556.75|560.17|556.17|27
1617540410000|2021-04-04 12:46:50|560.65|556.65|560.56|556.56|560.75|556.75|560.56|556.56|20
1617540420000|2021-04-04 12:47:00|560.57|556.57|560.42|556.42|560.58|556.58|560.35|556.35|22
1617540430000|2021-04-04 12:47:10|560.41|556.41|560.18|556.18|560.44|556.44|560.17|556.17|26
1617540440000|2021-04-04 12:47:20|560.19|556.19|560.26|556.26|560.3|556.3|560.17|556.17|23
1617540450000|2021-04-04 12:47:30|560.25|556.25|560.35|556.35|560.46|556.46|560.25|556.25|31
1617540460000|2021-04-04 12:47:40|560.33|556.33|560.38|556.38|560.39|556.39|560.19|556.19|26
1617540470000|2021-04-04 12:47:50|560.37|556.37|560.33|556.33|560.46|556.46|560.2|556.2|23
1617540480000|2021-04-04 12:48:00|560.31|556.31|560.54|556.54|560.54|556.54|560.3|556.3|30
1617540490000|2021-04-04 12:48:10|560.55|556.55|560.6|556.6|560.65|556.65|560.55|556.55|10
1617540500000|2021-04-04 12:48:20|560.44|556.44|560.29|556.29|560.47|556.47|560.26|556.26|19
1617540510000|2021-04-04 12:48:30|560.26|556.26|560.24|556.24|560.34|556.34|560.08|556.08|31
1617540520000|2021-04-04 12:48:40|560.25|556.25|560.1|556.1|560.25|556.25|560.04|556.04|21
1617540530000|2021-04-04 12:48:50|560.11|556.11|560.15|556.15|560.23|556.23|560.05|556.05|20
1617540540000|2021-04-04 12:49:00|560.09|556.09|560.08|556.08|560.14|556.14|560.06|556.06|21
1617540550000|2021-04-04 12:49:10|560.09|556.09|560.13|556.13|560.17|556.17|560|556|12
1617540560000|2021-04-04 12:49:20|560.16|556.16|560.4|556.4|560.45|556.45|560.16|556.16|19
1617540570000|2021-04-04 12:49:30|560.39|556.39|560.24|556.24|560.44|556.44|560.12|556.12|20
1617540580000|2021-04-04 12:49:40|560.26|556.26|560.18|556.18|560.26|556.26|560.14|556.14|17
1617540590000|2021-04-04 12:49:50|560.17|556.17|560.21|556.21|560.21|556.21|560.15|556.15|13
1617540600000|2021-04-04 12:50:00|560.24|556.24|560.28|556.28|560.28|556.28|560.22|556.22|10
1617540610000|2021-04-04 12:50:10|560.27|556.27|560.34|556.34|560.38|556.38|560.19|556.19|24
1617540620000|2021-04-04 12:50:20|560.33|556.33|560.63|556.63|560.64|556.64|560.32|556.32|20
1617540630000|2021-04-04 12:50:30|560.61|556.61|560.6|556.6|560.74|556.74|560.6|556.6|17
1617540640000|2021-04-04 12:50:40|560.61|556.61|560.56|556.56|560.63|556.63|560.56|556.56|13
1617540650000|2021-04-04 12:50:50|560.53|556.53|560.42|556.42|560.53|556.53|560.34|556.34|14
1617540660000|2021-04-04 12:51:00|560.41|556.41|560.25|556.25|560.41|556.41|560.25|556.25|5
1617540670000|2021-04-04 12:51:10|560.2|556.2|560.17|556.17|560.2|556.2|560.13|556.13|7
1617540680000|2021-04-04 12:51:20|560.18|556.18|560.18|556.18|560.18|556.18|560.18|556.18|1
1617540690000|2021-04-04 12:51:30|560.17|556.17|560.14|556.14|560.17|556.17|560.09|556.09|9
1617540700000|2021-04-04 12:51:40|560.16|556.16|560.2|556.2|560.22|556.22|560.15|556.15|16
1617540710000|2021-04-04 12:51:50|560.18|556.18|560.15|556.15|560.18|556.18|560.14|556.14|15
1617540720000|2021-04-04 12:52:00|560.14|556.14|560.07|556.07|560.16|556.16|560.05|556.05|11
1617540730000|2021-04-04 12:52:10|560.08|556.08|560.07|556.07|560.08|556.08|560.05|556.05|14
1617540740000|2021-04-04 12:52:20|560.08|556.08|560.07|556.07|560.08|556.08|560.07|556.07|4
1617540750000|2021-04-04 12:52:30|560.08|556.08|560.18|556.18|560.22|556.22|560.07|556.07|20
1617540760000|2021-04-04 12:52:40|560.17|556.17|560.18|556.18|560.2|556.2|560.14|556.14|21
1617540770000|2021-04-04 12:52:50|560.17|556.17|560.26|556.26|560.26|556.26|560.17|556.17|15
1617540780000|2021-04-04 12:53:00|560.25|556.25|560.25|556.25|560.26|556.26|560.23|556.23|9
1617540790000|2021-04-04 12:53:10|560.27|556.27|560.22|556.22|560.27|556.27|560.22|556.22|11
1617540800000|2021-04-04 12:53:20|560.21|556.21|560.14|556.14|560.21|556.21|560.13|556.13|9
1617540810000|2021-04-04 12:53:30|560.1|556.1|559.94|555.94|560.1|556.1|559.94|555.94|7
1617540820000|2021-04-04 12:53:40|559.97|555.97|559.94|555.94|559.97|555.97|559.94|555.94|4
1617540830000|2021-04-04 12:53:50|559.93|555.93|559.77|555.77|559.94|555.94|559.77|555.77|7
1617540840000|2021-04-04 12:54:00|559.78|555.78|559.78|555.78|559.78|555.78|559.68|555.68|16
1617540850000|2021-04-04 12:54:10|559.75|555.75|559.76|555.76|559.77|555.77|559.75|555.75|8
1617540860000|2021-04-04 12:54:20|559.8|555.8|559.77|555.77|559.8|555.8|559.74|555.74|17
1617540870000|2021-04-04 12:54:30|559.76|555.76|560.02|556.02|560.02|556.02|559.76|555.76|9
1617540880000|2021-04-04 12:54:40|560.03|556.03|560.08|556.08|560.1|556.1|560.03|556.03|12
1617540890000|2021-04-04 12:54:50|560.03|556.03|560.05|556.05|560.05|556.05|560.03|556.03|7
1617540910000|2021-04-04 12:55:10|560.04|556.04|560.1|556.1|560.12|556.12|560.04|556.04|11
1617540920000|2021-04-04 12:55:20|560.11|556.11|560.11|556.11|560.12|556.12|560.1|556.1|11
1617540930000|2021-04-04 12:55:30|560.1|556.1|559.83|555.83|560.1|556.1|559.82|555.82|14
1617540940000|2021-04-04 12:55:40|559.82|555.82|559.82|555.82|559.83|555.83|559.82|555.82|9
1617540950000|2021-04-04 12:55:50|559.83|555.83|559.93|555.93|559.93|555.93|559.83|555.83|7
1617540960000|2021-04-04 12:56:00|559.94|555.94|559.86|555.86|560|556|559.85|555.85|18
1617540970000|2021-04-04 12:56:10|559.85|555.85|559.86|555.86|559.86|555.86|559.82|555.82|15
1617540980000|2021-04-04 12:56:20|559.85|555.85|559.83|555.83|559.86|555.86|559.83|555.83|7
1617540990000|2021-04-04 12:56:30|559.85|555.85|559.6|555.6|559.85|555.85|559.6|555.6|15
1617541000000|2021-04-04 12:56:40|559.62|555.62|559.64|555.64|559.67|555.67|559.59|555.59|22
1617541010000|2021-04-04 12:56:50|559.61|555.61|559.67|555.67|559.68|555.68|559.59|555.59|23
1617541020000|2021-04-04 12:57:00|559.74|555.74|559.69|555.69|559.75|555.75|559.67|555.67|26
1617541030000|2021-04-04 12:57:10|559.7|555.7|559.65|555.65|559.7|555.7|559.59|555.59|23
1617541040000|2021-04-04 12:57:20|559.66|555.66|559.45|555.45|559.66|555.66|559.43|555.43|25
1617541050000|2021-04-04 12:57:30|559.48|555.48|559.47|555.47|559.48|555.48|559.42|555.42|19
1617541060000|2021-04-04 12:57:40|559.49|555.49|559.48|555.48|559.53|555.53|559.45|555.45|16
1617541070000|2021-04-04 12:57:50|559.49|555.49|559.54|555.54|559.55|555.55|559.48|555.48|10
1617541080000|2021-04-04 12:58:00|559.55|555.55|559.49|555.49|559.55|555.55|559.46|555.46|19
1617541090000|2021-04-04 12:58:10|559.46|555.46|559.51|555.51|559.53|555.53|559.46|555.46|12
1617541100000|2021-04-04 12:58:20|559.57|555.57|559.64|555.64|559.64|555.64|559.56|555.56|4
1617541110000|2021-04-04 12:58:30|559.75|555.75|559.7|555.7|559.8|555.8|559.69|555.69|23
1617541120000|2021-04-04 12:58:40|559.71|555.71|559.63|555.63|559.73|555.73|559.63|555.63|12
1617541130000|2021-04-04 12:58:50|559.64|555.64|559.62|555.62|559.64|555.64|559.62|555.62|12
1617541140000|2021-04-04 12:59:00|559.63|555.63|559.61|555.61|559.64|555.64|559.61|555.61|12
1617541150000|2021-04-04 12:59:10|559.62|555.62|559.63|555.63|559.63|555.63|559.61|555.61|8
1617541160000|2021-04-04 12:59:20|559.62|555.62|559.54|555.54|559.62|555.62|559.53|555.53|4
1617541170000|2021-04-04 12:59:30|559.55|555.55|559.62|555.62|559.7|555.7|559.53|555.53|14
1617541180000|2021-04-04 12:59:40|559.61|555.61|559.59|555.59|559.62|555.62|559.58|555.58|13
1617541190000|2021-04-04 12:59:50|559.61|555.61|559.57|555.57|559.61|555.61|559.57|555.57|10
1617541200000|2021-04-04 13:00:00|559.58|555.58|559.86|555.86|559.95|555.95|559.57|555.57|30
1617541210000|2021-04-04 13:00:10|559.87|555.87|559.81|555.81|559.87|555.87|559.78|555.78|11
1617541220000|2021-04-04 13:00:20|559.8|555.8|559.86|555.86|559.86|555.86|559.8|555.8|19
1617541230000|2021-04-04 13:00:30|559.85|555.85|559.86|555.86|559.86|555.86|559.85|555.85|10
1617541240000|2021-04-04 13:00:40|559.87|555.87|559.93|555.93|559.94|555.94|559.86|555.86|14
1617541250000|2021-04-04 13:00:50|559.92|555.92|559.93|555.93|559.93|555.93|559.92|555.92|18
1617541260000|2021-04-04 13:01:00|559.92|555.92|559.94|555.94|559.95|555.95|559.92|555.92|9
1617541270000|2021-04-04 13:01:10|559.95|555.95|559.94|555.94|559.97|555.97|559.93|555.93|16
1617541280000|2021-04-04 13:01:20|559.95|555.95|559.92|555.92|559.98|555.98|559.92|555.92|15
1617541290000|2021-04-04 13:01:30|559.91|555.91|559.93|555.93|559.94|555.94|559.9|555.9|12
1617541300000|2021-04-04 13:01:40|559.94|555.94|559.76|555.76|559.94|555.94|559.76|555.76|10
1617541310000|2021-04-04 13:01:50|559.77|555.77|559.71|555.71|559.77|555.77|559.71|555.71|5
1617541320000|2021-04-04 13:02:00|559.72|555.72|559.72|555.72|559.72|555.72|559.72|555.72|1
1617541330000|2021-04-04 13:02:10|559.73|555.73|559.72|555.72|559.73|555.73|559.72|555.72|4
1617541340000|2021-04-04 13:02:20|559.73|555.73|559.72|555.72|559.73|555.73|559.72|555.72|6
1617541350000|2021-04-04 13:02:30|559.73|555.73|559.8|555.8|559.83|555.83|559.73|555.73|7
1617541360000|2021-04-04 13:02:40|559.81|555.81|559.79|555.79|559.85|555.85|559.76|555.76|22
1617541370000|2021-04-04 13:02:50|559.78|555.78|559.77|555.77|559.78|555.78|559.73|555.73|14
1617541380000|2021-04-04 13:03:00|559.76|555.76|559.75|555.75|559.76|555.76|559.74|555.74|6
1617541390000|2021-04-04 13:03:10|559.74|555.74|559.8|555.8|559.8|555.8|559.74|555.74|15
1617541400000|2021-04-04 13:03:20|559.79|555.79|559.79|555.79|559.79|555.79|559.79|555.79|1
1617541410000|2021-04-04 13:03:30|559.8|555.8|559.81|555.81|559.81|555.81|559.8|555.8|2
1617541430000|2021-04-04 13:03:50|559.82|555.82|559.84|555.84|559.87|555.87|559.82|555.82|5
1617541440000|2021-04-04 13:04:00|559.85|555.85|560.18|556.18|560.18|556.18|559.84|555.84|28
1617541450000|2021-04-04 13:04:10|560.24|556.24|560.19|556.19|560.32|556.32|560.11|556.11|20
1617541460000|2021-04-04 13:04:20|560.2|556.2|560.41|556.41|560.42|556.42|560.2|556.2|5
1617541470000|2021-04-04 13:04:30|560.31|556.31|560.6|556.6|560.6|556.6|560.31|556.31|11
1617541480000|2021-04-04 13:04:40|560.59|556.59|560.6|556.6|560.63|556.63|560.45|556.45|13
1617541490000|2021-04-04 13:04:50|560.61|556.61|560.62|556.62|560.63|556.63|560.61|556.61|8
1617541500000|2021-04-04 13:05:00|560.63|556.63|560.63|556.63|560.63|556.63|560.63|556.63|1
1617541510000|2021-04-04 13:05:10|560.64|556.64|560.73|556.73|560.73|556.73|560.64|556.64|16
1617541520000|2021-04-04 13:05:20|560.74|556.74|560.84|556.84|560.84|556.84|560.74|556.74|8
1617541530000|2021-04-04 13:05:30|560.86|556.86|561.12|557.12|561.12|557.12|560.86|556.86|13
1617541540000|2021-04-04 13:05:40|561.13|557.13|561.45|557.45|561.45|557.45|561.13|557.13|11
1617541550000|2021-04-04 13:05:50|561.51|557.51|561.51|557.51|561.59|557.59|561.34|557.34|13
1617541560000|2021-04-04 13:06:00|561.52|557.52|561.51|557.51|561.52|557.52|561.39|557.39|26
1617541570000|2021-04-04 13:06:10|561.5|557.5|561.52|557.52|561.53|557.53|561.48|557.48|20
1617541580000|2021-04-04 13:06:20|561.51|557.51|561.17|557.17|561.53|557.53|561.17|557.17|21
1617541590000|2021-04-04 13:06:30|560.95|556.95|561.29|557.29|561.29|557.29|560.9|556.9|35
1617541600000|2021-04-04 13:06:40|561.27|557.27|561.15|557.15|561.27|557.27|561.12|557.12|27
1617541610000|2021-04-04 13:06:50|561.17|557.17|561.13|557.13|561.29|557.29|561.04|557.04|15
1617541620000|2021-04-04 13:07:00|561.14|557.14|561.18|557.18|561.18|557.18|561.13|557.13|8
1617541630000|2021-04-04 13:07:10|561.19|557.19|561.29|557.29|561.29|557.29|561.16|557.16|15
1617541640000|2021-04-04 13:07:20|561.28|557.28|561.39|557.39|561.39|557.39|561.28|557.28|15
1617541650000|2021-04-04 13:07:30|561.42|557.42|561.45|557.45|561.47|557.47|561.29|557.29|28
1617541660000|2021-04-04 13:07:40|561.43|557.43|561.59|557.59|561.59|557.59|561.37|557.37|13
1617541670000|2021-04-04 13:07:50|561.58|557.58|561.52|557.52|561.61|557.61|561.36|557.36|33
1617541680000|2021-04-04 13:08:00|561.5|557.5|561.3|557.3|561.5|557.5|561.21|557.21|24
1617541690000|2021-04-04 13:08:10|561.33|557.33|561.46|557.46|561.48|557.48|561.29|557.29|26
1617541700000|2021-04-04 13:08:20|561.45|557.45|561.44|557.44|561.57|557.57|561.39|557.39|26
1617541710000|2021-04-04 13:08:30|561.43|557.43|561.38|557.38|561.43|557.43|561.32|557.32|16
1617541720000|2021-04-04 13:08:40|561.39|557.39|561.36|557.36|561.39|557.39|561.25|557.25|16
1617541730000|2021-04-04 13:08:50|561.37|557.37|561.35|557.35|561.38|557.38|561.24|557.24|19
1617541740000|2021-04-04 13:09:00|561.34|557.34|561.22|557.22|561.34|557.34|561.22|557.22|15
1617541750000|2021-04-04 13:09:10|561.24|557.24|561.28|557.28|561.28|557.28|561.23|557.23|14
1617541760000|2021-04-04 13:09:20|561.27|557.27|561.24|557.24|561.3|557.3|561.24|557.24|15
1617541770000|2021-04-04 13:09:30|561.26|557.26|561.28|557.28|561.28|557.28|561.26|557.26|8
1617541780000|2021-04-04 13:09:40|561.29|557.29|561.27|557.27|561.29|557.29|561.14|557.14|15
1617541790000|2021-04-04 13:09:50|561.26|557.26|561.28|557.28|561.29|557.29|561.26|557.26|11
1617541800000|2021-04-04 13:10:00|561.29|557.29|561.28|557.28|561.31|557.31|561.28|557.28|19
1617541810000|2021-04-04 13:10:10|561.3|557.3|561.32|557.32|561.33|557.33|561.27|557.27|21
1617541820000|2021-04-04 13:10:20|561.31|557.31|561.32|557.32|561.32|557.32|561.3|557.3|11
1617541830000|2021-04-04 13:10:30|561.31|557.31|561.41|557.41|561.41|557.41|561.31|557.31|22
1617541840000|2021-04-04 13:10:40|561.4|557.4|561.37|557.37|561.44|557.44|561.37|557.37|9
1617541850000|2021-04-04 13:10:50|561.38|557.38|561.38|557.38|561.38|557.38|561.37|557.37|7
1617541860000|2021-04-04 13:11:00|561.37|557.37|561.38|557.38|561.39|557.39|561.37|557.37|10
1617541870000|2021-04-04 13:11:10|561.39|557.39|561.46|557.46|561.46|557.46|561.38|557.38|14
1617541880000|2021-04-04 13:11:20|561.47|557.47|561.49|557.49|561.49|557.49|561.47|557.47|5
1617541890000|2021-04-04 13:11:30|561.5|557.5|561.49|557.49|561.5|557.5|561.49|557.49|2
1617541900000|2021-04-04 13:11:40|561.5|557.5|561.5|557.5|561.5|557.5|561.5|557.5|1
1617541910000|2021-04-04 13:11:50|561.51|557.51|561.56|557.56|561.56|557.56|561.51|557.51|12
1617541920000|2021-04-04 13:12:00|561.55|557.55|561.55|557.55|561.55|557.55|561.53|557.53|7
1617541930000|2021-04-04 13:12:10|561.54|557.54|561.53|557.53|561.55|557.55|561.52|557.52|12
1617541940000|2021-04-04 13:12:20|561.54|557.54|561.55|557.55|561.55|557.55|561.53|557.53|6
1617541950000|2021-04-04 13:12:30|561.54|557.54|561.53|557.53|561.55|557.55|561.53|557.53|10
1617541960000|2021-04-04 13:12:40|561.54|557.54|561.54|557.54|561.54|557.54|561.53|557.53|15
1617541970000|2021-04-04 13:12:50|561.53|557.53|561.64|557.64|561.64|557.64|561.53|557.53|10
1617541980000|2021-04-04 13:13:00|561.63|557.63|561.62|557.62|561.64|557.64|561.62|557.62|8
1617541990000|2021-04-04 13:13:10|561.61|557.61|561.52|557.52|561.61|557.61|561.44|557.44|9
1617542000000|2021-04-04 13:13:20|561.55|557.55|561.79|557.79|561.8|557.8|561.55|557.55|18
1617542010000|2021-04-04 13:13:30|561.8|557.8|561.6|557.6|561.8|557.8|561.6|557.6|17
1617542020000|2021-04-04 13:13:40|561.59|557.59|561.57|557.57|561.59|557.59|561.56|557.56|9
1617542030000|2021-04-04 13:13:50|561.58|557.58|561.59|557.59|561.61|557.61|561.57|557.57|12
1617542040000|2021-04-04 13:14:00|561.6|557.6|561.45|557.45|561.6|557.6|561.45|557.45|17
1617542050000|2021-04-04 13:14:10|561.42|557.42|561.15|557.15|561.43|557.43|561.04|557.04|19
1617542060000|2021-04-04 13:14:20|561.16|557.16|561.24|557.24|561.24|557.24|561.15|557.15|9
1617542070000|2021-04-04 13:14:30|561.25|557.25|561.33|557.33|561.33|557.33|561.24|557.24|21
1617542080000|2021-04-04 13:14:40|561.34|557.34|561.29|557.29|561.34|557.34|561.29|557.29|7
1617542090000|2021-04-04 13:14:50|561.26|557.26|561.25|557.25|561.26|557.26|561.2|557.2|11
1617542100000|2021-04-04 13:15:00|561.24|557.24|561.67|557.67|561.68|557.68|561.24|557.24|25
1617542110000|2021-04-04 13:15:10|561.68|557.68|561.71|557.71|561.77|557.77|561.61|557.61|13
1617542120000|2021-04-04 13:15:20|561.8|557.8|561.82|557.82|561.82|557.82|561.79|557.79|7
1617542130000|2021-04-04 13:15:30|561.83|557.83|561.87|557.87|561.87|557.87|561.83|557.83|7
1617542140000|2021-04-04 13:15:40|561.9|557.9|562.09|558.09|562.09|558.09|561.9|557.9|16
1617542150000|2021-04-04 13:15:50|562.1|558.1|562.22|558.22|562.28|558.28|562.1|558.1|19
1617542160000|2021-04-04 13:16:00|562.23|558.23|562.56|558.56|562.57|558.57|562.23|558.23|18
1617542170000|2021-04-04 13:16:10|562.5|558.5|562.27|558.27|562.57|558.57|562.1|558.1|23
1617542180000|2021-04-04 13:16:20|562.26|558.26|562.5|558.5|562.5|558.5|562.13|558.13|29
1617542190000|2021-04-04 13:16:30|562.51|558.51|562.48|558.48|562.58|558.58|562.34|558.34|17
1617542200000|2021-04-04 13:16:40|562.47|558.47|562.54|558.54|562.54|558.54|562.45|558.45|12
1617542210000|2021-04-04 13:16:50|562.55|558.55|562.65|558.65|562.65|558.65|562.52|558.52|13
1617542220000|2021-04-04 13:17:00|562.66|558.66|562.46|558.46|562.72|558.72|562.42|558.42|25
1617542230000|2021-04-04 13:17:10|562.43|558.43|562.39|558.39|562.47|558.47|562.39|558.39|22
1617542240000|2021-04-04 13:17:20|562.41|558.41|562.52|558.52|562.53|558.53|562.41|558.41|20
1617542250000|2021-04-04 13:17:30|562.53|558.53|562.45|558.45|562.53|558.53|562.45|558.45|12
1617542260000|2021-04-04 13:17:40|562.44|558.44|562.54|558.54|562.57|558.57|562.43|558.43|19
1617542270000|2021-04-04 13:17:50|562.53|558.53|562.57|558.57|562.6|558.6|562.51|558.51|19
1617542280000|2021-04-04 13:18:00|562.58|558.58|562.67|558.67|562.69|558.69|562.56|558.56|26
1617542290000|2021-04-04 13:18:10|562.66|558.66|562.89|558.89|562.99|558.99|562.63|558.63|21
1617542300000|2021-04-04 13:18:20|562.83|558.83|562.93|558.93|562.93|558.93|562.77|558.77|21
1617542310000|2021-04-04 13:18:30|562.94|558.94|563.09|559.09|563.09|559.09|562.92|558.92|17
1617542320000|2021-04-04 13:18:40|563.08|559.08|563.11|559.11|563.11|559.11|563.08|559.08|16
1617542330000|2021-04-04 13:18:50|563.12|559.12|563.4|559.4|563.4|559.4|563.11|559.11|26
1617542340000|2021-04-04 13:19:00|563.39|559.39|563.73|559.73|563.73|559.73|563.39|559.39|24
1617542350000|2021-04-04 13:19:10|563.74|559.74|563.78|559.78|563.78|559.78|563.51|559.51|25
1617542360000|2021-04-04 13:19:20|563.79|559.79|563.61|559.61|563.79|559.79|563.45|559.45|13
1617542370000|2021-04-04 13:19:30|563.63|559.63|563.7|559.7|563.7|559.7|563.63|559.63|22
1617542380000|2021-04-04 13:19:40|563.69|559.69|563.44|559.44|563.76|559.76|563.44|559.44|26
1617542390000|2021-04-04 13:19:50|563.45|559.45|563.45|559.45|563.58|559.58|563.41|559.41|27
1617542400000|2021-04-04 13:20:00|563.44|559.44|563.52|559.52|563.55|559.55|563.41|559.41|25
1617542410000|2021-04-04 13:20:10|563.55|559.55|563.24|559.24|563.58|559.58|563.23|559.23|28
1617542420000|2021-04-04 13:20:20|563.13|559.13|562.92|558.92|563.13|559.13|562.89|558.89|26
1617542430000|2021-04-04 13:20:30|562.94|558.94|563.09|559.09|563.14|559.14|562.91|558.91|22
1617542440000|2021-04-04 13:20:40|563.08|559.08|562.87|558.87|563.1|559.1|562.83|558.83|26
1617542450000|2021-04-04 13:20:50|562.88|558.88|562.75|558.75|562.88|558.88|562.75|558.75|30
1617542460000|2021-04-04 13:21:00|562.76|558.76|562.76|558.76|562.79|558.79|562.75|558.75|21
1617542470000|2021-04-04 13:21:10|562.75|558.75|562.55|558.55|562.76|558.76|562.55|558.55|28
1617542480000|2021-04-04 13:21:20|562.57|558.57|562.22|558.22|562.57|558.57|562.22|558.22|19
1617542490000|2021-04-04 13:21:30|562.32|558.32|562.11|558.11|562.4|558.4|562.11|558.11|17
1617542500000|2021-04-04 13:21:40|562.12|558.12|562.08|558.08|562.12|558.12|561.96|557.96|28
1617542510000|2021-04-04 13:21:50|562.09|558.09|562.06|558.06|562.2|558.2|561.85|557.85|34
1617542520000|2021-04-04 13:22:00|562.01|558.01|562.03|558.03|562.1|558.1|561.86|557.86|30
1617542530000|2021-04-04 13:22:10|562.04|558.04|562.01|558.01|562.06|558.06|562|558|17
1617542540000|2021-04-04 13:22:20|562.04|558.04|562.29|558.29|562.29|558.29|562|558|20
1617542550000|2021-04-04 13:22:30|562.27|558.27|562.29|558.29|562.29|558.29|562.27|558.27|6
1617542560000|2021-04-04 13:22:40|562.27|558.27|562.56|558.56|562.56|558.56|562.27|558.27|14
1617542570000|2021-04-04 13:22:50|562.57|558.57|562.5|558.5|562.57|558.57|562.5|558.5|12
1617542580000|2021-04-04 13:23:00|562.55|558.55|562.77|558.77|562.77|558.77|562.55|558.55|13
1617542590000|2021-04-04 13:23:10|562.78|558.78|562.87|558.87|562.91|558.91|562.76|558.76|16
1617542600000|2021-04-04 13:23:20|562.89|558.89|562.75|558.75|562.89|558.89|562.71|558.71|21
1617542610000|2021-04-04 13:23:30|562.74|558.74|562.64|558.64|562.75|558.75|562.62|558.62|19
1617542620000|2021-04-04 13:23:40|562.66|558.66|562.7|558.7|562.79|558.79|562.58|558.58|14
1617542630000|2021-04-04 13:23:50|562.69|558.69|562.63|558.63|562.71|558.71|562.56|558.56|23
1617542640000|2021-04-04 13:24:00|562.62|558.62|562.54|558.54|562.65|558.65|562.52|558.52|21
1617542650000|2021-04-04 13:24:10|562.53|558.53|562.32|558.32|562.53|558.53|562.3|558.3|21
1617542660000|2021-04-04 13:24:20|562.35|558.35|562.37|558.37|562.53|558.53|562.32|558.32|20
1617542670000|2021-04-04 13:24:30|562.4|558.4|562.58|558.58|562.59|558.59|562.4|558.4|24
1617542680000|2021-04-04 13:24:40|562.59|558.59|562.55|558.55|562.62|558.62|562.53|558.53|22
1617542690000|2021-04-04 13:24:50|562.56|558.56|562.46|558.46|562.56|558.56|562.46|558.46|8
1617542700000|2021-04-04 13:25:00|562.48|558.48|562.74|558.74|562.74|558.74|562.48|558.48|19
1617542710000|2021-04-04 13:25:10|562.73|558.73|562.72|558.72|562.74|558.74|562.69|558.69|11
1617542720000|2021-04-04 13:25:20|562.71|558.71|562.67|558.67|562.71|558.71|562.64|558.64|12
1617542730000|2021-04-04 13:25:30|562.66|558.66|562.74|558.74|562.74|558.74|562.66|558.66|8
1617542740000|2021-04-04 13:25:40|562.75|558.75|562.75|558.75|562.79|558.79|562.62|558.62|11
1617542750000|2021-04-04 13:25:50|562.76|558.76|562.74|558.74|562.81|558.81|562.72|558.72|19
1617542760000|2021-04-04 13:26:00|562.73|558.73|562.74|558.74|562.78|558.78|562.73|558.73|10
1617542770000|2021-04-04 13:26:10|562.73|558.73|562.72|558.72|562.73|558.73|562.71|558.71|7
1617542780000|2021-04-04 13:26:20|562.73|558.73|562.56|558.56|562.73|558.73|562.55|558.55|10
1617542790000|2021-04-04 13:26:30|562.54|558.54|562.47|558.47|562.54|558.54|562.47|558.47|2
1617542800000|2021-04-04 13:26:40|562.48|558.48|562.48|558.48|562.51|558.51|562.33|558.33|8
1617542810000|2021-04-04 13:26:50|562.45|558.45|562.47|558.47|562.47|558.47|562.45|558.45|3
1617542820000|2021-04-04 13:27:00|562.48|558.48|562.38|558.38|562.48|558.48|562.38|558.38|8
1617542830000|2021-04-04 13:27:10|562.39|558.39|562.4|558.4|562.41|558.41|562.39|558.39|4
1617542840000|2021-04-04 13:27:20|562.41|558.41|562.47|558.47|562.48|558.48|562.41|558.41|7
1617542850000|2021-04-04 13:27:30|562.48|558.48|562.61|558.61|562.63|558.63|562.48|558.48|19
1617542860000|2021-04-04 13:27:40|562.63|558.63|562.58|558.58|562.63|558.63|562.4|558.4|18
1617542870000|2021-04-04 13:27:50|562.59|558.59|562.58|558.58|562.62|558.62|562.4|558.4|22
1617542880000|2021-04-04 13:28:00|562.6|558.6|562.61|558.61|562.61|558.61|562.5|558.5|22
1617542890000|2021-04-04 13:28:10|562.6|558.6|562.55|558.55|562.6|558.6|562.48|558.48|18
1617542900000|2021-04-04 13:28:20|562.54|558.54|562.52|558.52|562.55|558.55|562.46|558.46|16
1617542910000|2021-04-04 13:28:30|562.53|558.53|562.45|558.45|562.53|558.53|562.45|558.45|13
1617542920000|2021-04-04 13:28:40|562.44|558.44|562.34|558.34|562.44|558.44|562.33|558.33|13
1617542930000|2021-04-04 13:28:50|562.46|558.46|562.56|558.56|562.56|558.56|562.46|558.46|6
1617542940000|2021-04-04 13:29:00|562.55|558.55|562.41|558.41|562.55|558.55|562.33|558.33|19
1617542950000|2021-04-04 13:29:10|562.42|558.42|562.4|558.4|562.49|558.49|562.39|558.39|13
1617542960000|2021-04-04 13:29:20|562.44|558.44|562.54|558.54|562.54|558.54|562.44|558.44|10
1617542970000|2021-04-04 13:29:30|562.53|558.53|562.58|558.58|562.63|558.63|562.53|558.53|9
1617542980000|2021-04-04 13:29:40|562.56|558.56|562.53|558.53|562.6|558.6|562.4|558.4|12
1617542990000|2021-04-04 13:29:50|562.52|558.52|562.49|558.49|562.52|558.52|562.49|558.49|4
1617543000000|2021-04-04 13:30:00|562.52|558.52|562.71|558.71|562.74|558.74|562.52|558.52|15
1617543010000|2021-04-04 13:30:10|562.69|558.69|562.69|558.69|562.75|558.75|562.67|558.67|10
1617543020000|2021-04-04 13:30:20|562.7|558.7|562.62|558.62|562.7|558.7|562.62|558.62|11
1617543030000|2021-04-04 13:30:30|562.63|558.63|562.64|558.64|562.64|558.64|562.62|558.62|3
1617543040000|2021-04-04 13:30:40|562.65|558.65|562.63|558.63|562.65|558.65|562.62|558.62|3
1617543050000|2021-04-04 13:30:50|562.62|558.62|562.73|558.73|562.74|558.74|562.61|558.61|6
1617543060000|2021-04-04 13:31:00|562.69|558.69|562.67|558.67|562.7|558.7|562.65|558.65|8
1617543080000|2021-04-04 13:31:20|562.68|558.68|562.65|558.65|562.68|558.68|562.65|558.65|4
1617543090000|2021-04-04 13:31:30|562.63|558.63|562.59|558.59|562.63|558.63|562.54|558.54|11
1617543100000|2021-04-04 13:31:40|562.57|558.57|562.55|558.55|562.59|558.59|562.54|558.54|19
1617543110000|2021-04-04 13:31:50|562.54|558.54|562.53|558.53|562.55|558.55|562.53|558.53|5
1617543120000|2021-04-04 13:32:00|562.52|558.52|562.52|558.52|562.52|558.52|562.52|558.52|1
1617543130000|2021-04-04 13:32:10|562.53|558.53|562.32|558.32|562.54|558.54|562.31|558.31|16
1617543140000|2021-04-04 13:32:20|562.31|558.31|562.07|558.07|562.33|558.33|562.05|558.05|20
1617543150000|2021-04-04 13:32:30|562.17|558.17|562.17|558.17|562.21|558.21|562.09|558.09|21
1617543160000|2021-04-04 13:32:40|562.18|558.18|562.17|558.17|562.2|558.2|562.15|558.15|23
1617543170000|2021-04-04 13:32:50|562.16|558.16|562.2|558.2|562.2|558.2|562.16|558.16|14
1617543180000|2021-04-04 13:33:00|562.22|558.22|562.15|558.15|562.22|558.22|562.12|558.12|10
1617543190000|2021-04-04 13:33:10|562.16|558.16|562.18|558.18|562.2|558.2|562.15|558.15|12
1617543200000|2021-04-04 13:33:20|562.19|558.19|562.19|558.19|562.22|558.22|562.18|558.18|6
1617543210000|2021-04-04 13:33:30|562.2|558.2|562.19|558.19|562.22|558.22|562.19|558.19|6
1617543220000|2021-04-04 13:33:40|562.2|558.2|562.19|558.19|562.2|558.2|562.19|558.19|4
1617543230000|2021-04-04 13:33:50|562.22|558.22|562.18|558.18|562.22|558.22|562.02|558.02|9
1617543240000|2021-04-04 13:34:00|562.21|558.21|562.19|558.19|562.21|558.21|562.18|558.18|11
1617543250000|2021-04-04 13:34:10|562.16|558.16|562.18|558.18|562.19|558.19|562.16|558.16|5
1617543260000|2021-04-04 13:34:20|562.19|558.19|562.15|558.15|562.19|558.19|562.13|558.13|12
1617543270000|2021-04-04 13:34:30|562.16|558.16|562.17|558.17|562.17|558.17|562.15|558.15|4
1617543280000|2021-04-04 13:34:40|562.14|558.14|562.18|558.18|562.18|558.18|562.12|558.12|13
1617543290000|2021-04-04 13:34:50|562.17|558.17|562.18|558.18|562.18|558.18|562.14|558.14|9
1617543300000|2021-04-04 13:35:00|562.16|558.16|562.1|558.1|562.18|558.18|562.1|558.1|11
1617543310000|2021-04-04 13:35:10|562.11|558.11|562.15|558.15|562.16|558.16|562.09|558.09|18
1617543320000|2021-04-04 13:35:20|562.14|558.14|562.16|558.16|562.16|558.16|562.07|558.07|7
1617543330000|2021-04-04 13:35:30|562.18|558.18|562.23|558.23|562.23|558.23|562.18|558.18|6
1617543340000|2021-04-04 13:35:40|562.22|558.22|562.24|558.24|562.25|558.25|562.22|558.22|13
1617543350000|2021-04-04 13:35:50|562.25|558.25|562.18|558.18|562.25|558.25|562.15|558.15|7
1617543360000|2021-04-04 13:36:00|562.17|558.17|562.18|558.18|562.22|558.22|562.17|558.17|9
1617543370000|2021-04-04 13:36:10|562.19|558.19|562.22|558.22|562.22|558.22|562.18|558.18|11
1617543380000|2021-04-04 13:36:20|562.21|558.21|562.22|558.22|562.22|558.22|562.21|558.21|2
1617543390000|2021-04-04 13:36:30|562.23|558.23|562.23|558.23|562.23|558.23|562.23|558.23|1
1617543400000|2021-04-04 13:36:40|562.25|558.25|562.21|558.21|562.26|558.26|562.19|558.19|11
1617543410000|2021-04-04 13:36:50|562.22|558.22|562.22|558.22|562.22|558.22|562.2|558.2|7
1617543420000|2021-04-04 13:37:00|562.21|558.21|562.24|558.24|562.24|558.24|562.2|558.2|8
1617543430000|2021-04-04 13:37:10|562.2|558.2|562.31|558.31|562.32|558.32|562.2|558.2|8
1617543440000|2021-04-04 13:37:20|562.3|558.3|562.2|558.2|562.3|558.3|562.2|558.2|10
1617543450000|2021-04-04 13:37:30|562.19|558.19|562.2|558.2|562.2|558.2|562.17|558.17|7
1617543460000|2021-04-04 13:37:40|562.18|558.18|562.17|558.17|562.2|558.2|562.17|558.17|6
1617543470000|2021-04-04 13:37:50|562.18|558.18|562.03|558.03|562.18|558.18|562.03|558.03|12
1617543480000|2021-04-04 13:38:00|562.05|558.05|562.17|558.17|562.2|558.2|562.05|558.05|21
1617543490000|2021-04-04 13:38:10|562.16|558.16|562.06|558.06|562.16|558.16|561.95|557.95|19
1617543500000|2021-04-04 13:38:20|562.05|558.05|562.07|558.07|562.09|558.09|562.05|558.05|4
1617543510000|2021-04-04 13:38:30|562.09|558.09|562.2|558.2|562.25|558.25|562.07|558.07|8
1617543520000|2021-04-04 13:38:40|562.23|558.23|562.54|558.54|562.56|558.56|562.23|558.23|25
1617543530000|2021-04-04 13:38:50|562.55|558.55|562.56|558.56|562.56|558.56|562.53|558.53|8
1617543540000|2021-04-04 13:39:00|562.55|558.55|562.76|558.76|562.76|558.76|562.53|558.53|13
1617543550000|2021-04-04 13:39:10|562.75|558.75|562.87|558.87|562.88|558.88|562.75|558.75|6
1617543560000|2021-04-04 13:39:20|562.84|558.84|562.71|558.71|562.87|558.87|562.68|558.68|18
1617543570000|2021-04-04 13:39:30|562.75|558.75|562.84|558.84|562.86|558.86|562.75|558.75|15
1617543580000|2021-04-04 13:39:40|562.85|558.85|562.65|558.65|563.01|559.01|562.58|558.58|19
1617543590000|2021-04-04 13:39:50|562.63|558.63|562.43|558.43|562.65|558.65|562.37|558.37|17
1617543600000|2021-04-04 13:40:00|562.44|558.44|562.45|558.45|562.47|558.47|562.4|558.4|17
1617543610000|2021-04-04 13:40:10|562.47|558.47|562.46|558.46|562.48|558.48|562.45|558.45|15
1617543620000|2021-04-04 13:40:20|562.45|558.45|562.16|558.16|562.46|558.46|562.11|558.11|30
1617543630000|2021-04-04 13:40:30|562.05|558.05|562.22|558.22|562.23|558.23|562.05|558.05|27
1617543640000|2021-04-04 13:40:40|562.23|558.23|562.15|558.15|562.26|558.26|562.08|558.08|11
1617543650000|2021-04-04 13:40:50|562.16|558.16|562.29|558.29|562.29|558.29|562.16|558.16|10
1617543660000|2021-04-04 13:41:00|562.27|558.27|562.2|558.2|562.29|558.29|562.2|558.2|11
1617543670000|2021-04-04 13:41:10|562.21|558.21|562.21|558.21|562.21|558.21|562.2|558.2|9
1617543680000|2021-04-04 13:41:20|562.2|558.2|562.23|558.23|562.25|558.25|562.2|558.2|8
1617543690000|2021-04-04 13:41:30|562.2|558.2|562.21|558.21|562.22|558.22|562.2|558.2|4
1617543700000|2021-04-04 13:41:40|562.22|558.22|562.21|558.21|562.22|558.22|562.21|558.21|6
1617543710000|2021-04-04 13:41:50|562.22|558.22|562.22|558.22|562.22|558.22|562.21|558.21|5
1617543720000|2021-04-04 13:42:00|562.21|558.21|562.34|558.34|562.36|558.36|562.21|558.21|12
1617543730000|2021-04-04 13:42:10|562.35|558.35|562.25|558.25|562.35|558.35|562.23|558.23|12
1617543740000|2021-04-04 13:42:20|562.24|558.24|562.1|558.1|562.25|558.25|562.1|558.1|10
1617543750000|2021-04-04 13:42:30|562.06|558.06|562.03|558.03|562.08|558.08|562.03|558.03|7
1617543760000|2021-04-04 13:42:40|562.04|558.04|562.11|558.11|562.14|558.14|562.02|558.02|16
1617543770000|2021-04-04 13:42:50|562.09|558.09|562.06|558.06|562.1|558.1|562.06|558.06|10
1617543780000|2021-04-04 13:43:00|562.08|558.08|562.09|558.09|562.11|558.11|562.08|558.08|10
1617543790000|2021-04-04 13:43:10|562.06|558.06|561.91|557.91|562.07|558.07|561.88|557.88|8
1617543800000|2021-04-04 13:43:20|561.92|557.92|561.33|557.33|561.92|557.92|561.3|557.3|23
1617543810000|2021-04-04 13:43:30|561.34|557.34|561.3|557.3|561.39|557.39|561.18|557.18|29
1617543820000|2021-04-04 13:43:40|561.31|557.31|561.18|557.18|561.34|557.34|561.17|557.17|18
1617543830000|2021-04-04 13:43:50|561.21|557.21|560.87|556.87|561.23|557.23|560.79|556.79|26
1617543840000|2021-04-04 13:44:00|560.88|556.88|560.84|556.84|560.89|556.89|560.81|556.81|12
1617543850000|2021-04-04 13:44:10|560.75|556.75|560.78|556.78|560.79|556.79|560.75|556.75|4
1617543860000|2021-04-04 13:44:20|560.79|556.79|560.82|556.82|560.83|556.83|560.79|556.79|9
1617543870000|2021-04-04 13:44:30|560.81|556.81|560.78|556.78|560.81|556.81|560.7|556.7|14
1617543880000|2021-04-04 13:44:40|560.77|556.77|560.38|556.38|560.77|556.77|560.37|556.37|19
1617543890000|2021-04-04 13:44:50|560.24|556.24|560.27|556.27|560.31|556.31|560.13|556.13|26
1617543900000|2021-04-04 13:45:00|560.25|556.25|560.66|556.66|560.66|556.66|560.22|556.22|29
1617543910000|2021-04-04 13:45:10|560.7|556.7|560.91|556.91|560.93|556.93|560.7|556.7|19
1617543920000|2021-04-04 13:45:20|560.85|556.85|560.99|556.99|561.03|557.03|560.81|556.81|22
1617543930000|2021-04-04 13:45:30|561.03|557.03|560.96|556.96|561.03|557.03|560.96|556.96|14
1617543940000|2021-04-04 13:45:40|560.95|556.95|560.92|556.92|560.95|556.95|560.91|556.91|13
1617543950000|2021-04-04 13:45:50|560.93|556.93|560.85|556.85|560.93|556.93|560.79|556.79|24
1617543960000|2021-04-04 13:46:00|560.86|556.86|560.84|556.84|560.9|556.9|560.84|556.84|17
1617543970000|2021-04-04 13:46:10|560.8|556.8|560.74|556.74|560.83|556.83|560.72|556.72|19
1617543980000|2021-04-04 13:46:20|560.73|556.73|560.73|556.73|560.74|556.74|560.61|556.61|16
1617543990000|2021-04-04 13:46:30|560.72|556.72|560.78|556.78|560.81|556.81|560.7|556.7|12
1617544000000|2021-04-04 13:46:40|560.79|556.79|560.81|556.81|560.81|556.81|560.79|556.79|6
1617544010000|2021-04-04 13:46:50|560.8|556.8|560.8|556.8|560.8|556.8|560.8|556.8|1
1617544020000|2021-04-04 13:47:00|560.77|556.77|560.7|556.7|560.77|556.77|560.66|556.66|16
1617544030000|2021-04-04 13:47:10|560.68|556.68|560.63|556.63|560.68|556.68|560.62|556.62|8
1617544040000|2021-04-04 13:47:20|560.62|556.62|560.57|556.57|560.62|556.62|560.57|556.57|16
1617544050000|2021-04-04 13:47:30|560.59|556.59|560.58|556.58|560.6|556.6|560.58|556.58|8
1617544060000|2021-04-04 13:47:40|560.57|556.57|560.5|556.5|560.57|556.57|560.48|556.48|12
1617544070000|2021-04-04 13:47:50|560.49|556.49|560.45|556.45|560.5|556.5|560.41|556.41|13
1617544080000|2021-04-04 13:48:00|560.48|556.48|560.65|556.65|560.66|556.66|560.44|556.44|23
1617544090000|2021-04-04 13:48:10|560.61|556.61|560.68|556.68|560.68|556.68|560.58|556.58|15
1617544100000|2021-04-04 13:48:20|560.71|556.71|560.87|556.87|560.91|556.91|560.71|556.71|19
1617544110000|2021-04-04 13:48:30|560.88|556.88|560.86|556.86|560.88|556.88|560.83|556.83|19
1617544120000|2021-04-04 13:48:40|560.84|556.84|560.86|556.86|560.86|556.86|560.83|556.83|14
1617544130000|2021-04-04 13:48:50|560.87|556.87|561|557|561.01|557.01|560.87|556.87|11
1617544140000|2021-04-04 13:49:00|560.97|556.97|561.22|557.22|561.22|557.22|560.97|556.97|21
1617544150000|2021-04-04 13:49:10|561.21|557.21|561.18|557.18|561.22|557.22|561.13|557.13|15
1617544160000|2021-04-04 13:49:20|561.17|557.17|561.17|557.17|561.18|557.18|561.16|557.16|9
1617544170000|2021-04-04 13:49:30|561.14|557.14|561.15|557.15|561.15|557.15|561.11|557.11|13
1617544180000|2021-04-04 13:49:40|561.14|557.14|561.2|557.2|561.21|557.21|561.1|557.1|12
1617544190000|2021-04-04 13:49:50|561.22|557.22|561.28|557.28|561.29|557.29|561.22|557.22|16
1617544200000|2021-04-04 13:50:00|561.27|557.27|561.3|557.3|561.36|557.36|561.25|557.25|12
1617544210000|2021-04-04 13:50:10|561.26|557.26|561.3|557.3|561.3|557.3|561.26|557.26|3
1617544220000|2021-04-04 13:50:20|561.31|557.31|561.17|557.17|561.31|557.31|561.17|557.17|8
1617544230000|2021-04-04 13:50:30|561.16|557.16|561.16|557.16|561.17|557.17|561.15|557.15|7
1617544240000|2021-04-04 13:50:40|561.17|557.17|561.21|557.21|561.23|557.23|561.16|557.16|9
1617544250000|2021-04-04 13:50:50|561.22|557.22|561.25|557.25|561.25|557.25|561.21|557.21|12
1617544260000|2021-04-04 13:51:00|561.24|557.24|561.24|557.24|561.25|557.25|561.24|557.24|5
1617544270000|2021-04-04 13:51:10|561.25|557.25|561.23|557.23|561.25|557.25|561.23|557.23|7
1617544280000|2021-04-04 13:51:20|561.24|557.24|561.18|557.18|561.24|557.24|561.18|557.18|5
1617544290000|2021-04-04 13:51:30|561.19|557.19|561.26|557.26|561.3|557.3|561.18|557.18|19
1617544300000|2021-04-04 13:51:40|561.24|557.24|561.16|557.16|561.24|557.24|561.16|557.16|16
1617544310000|2021-04-04 13:51:50|561.14|557.14|561.14|557.14|561.14|557.14|561.14|557.14|1
1617544320000|2021-04-04 13:52:00|561.11|557.11|560.99|556.99|561.12|557.12|560.98|556.98|8
1617544330000|2021-04-04 13:52:10|560.98|556.98|561|557|561|557|560.98|556.98|5
1617544340000|2021-04-04 13:52:20|561.02|557.02|561.39|557.39|561.39|557.39|561.02|557.02|27
1617544350000|2021-04-04 13:52:30|561.38|557.38|561.46|557.46|561.48|557.48|561.38|557.38|15
1617544360000|2021-04-04 13:52:40|561.58|557.58|561.86|557.86|561.91|557.91|561.58|557.58|15
1617544370000|2021-04-04 13:52:50|561.89|557.89|561.98|557.98|561.98|557.98|561.81|557.81|22
1617544380000|2021-04-04 13:53:00|561.99|557.99|561.96|557.96|562.03|558.03|561.91|557.91|16
1617544390000|2021-04-04 13:53:10|561.94|557.94|561.8|557.8|561.94|557.94|561.66|557.66|31
1617544400000|2021-04-04 13:53:20|561.79|557.79|561.83|557.83|561.93|557.93|561.76|557.76|26
1617544410000|2021-04-04 13:53:30|561.85|557.85|561.77|557.77|561.85|557.85|561.72|557.72|32
1617544420000|2021-04-04 13:53:40|561.8|557.8|561.79|557.79|561.82|557.82|561.79|557.79|18
1617544430000|2021-04-04 13:53:50|561.8|557.8|561.91|557.91|561.97|557.97|561.79|557.79|20
1617544440000|2021-04-04 13:54:00|561.9|557.9|561.9|557.9|561.91|557.91|561.85|557.85|17
1617544450000|2021-04-04 13:54:10|561.89|557.89|561.96|557.96|561.98|557.98|561.88|557.88|21
1617544460000|2021-04-04 13:54:20|561.95|557.95|561.93|557.93|561.99|557.99|561.92|557.92|23
1617544470000|2021-04-04 13:54:30|561.94|557.94|561.94|557.94|561.95|557.95|561.92|557.92|11
1617544480000|2021-04-04 13:54:40|561.93|557.93|561.92|557.92|561.93|557.93|561.9|557.9|10
1617544490000|2021-04-04 13:54:50|561.91|557.91|562.23|558.23|562.23|558.23|561.91|557.91|19
1617544500000|2021-04-04 13:55:00|562.21|558.21|562.14|558.14|562.23|558.23|562.14|558.14|17
1617544510000|2021-04-04 13:55:10|562.13|558.13|562.05|558.05|562.13|558.13|562.02|558.02|11
1617544520000|2021-04-04 13:55:20|562|558|561.87|557.87|562|558|561.87|557.87|11
1617544530000|2021-04-04 13:55:30|561.85|557.85|561.87|557.87|561.91|557.91|561.6|557.6|30
1617544540000|2021-04-04 13:55:40|561.88|557.88|561.67|557.67|561.89|557.89|561.67|557.67|20
1617544550000|2021-04-04 13:55:50|561.66|557.66|561.72|557.72|561.73|557.73|561.66|557.66|17
1617544560000|2021-04-04 13:56:00|561.71|557.71|561.75|557.75|561.75|557.75|561.68|557.68|12
1617544570000|2021-04-04 13:56:10|561.72|557.72|561.72|557.72|561.76|557.76|561.72|557.72|9
1617544580000|2021-04-04 13:56:20|561.71|557.71|561.7|557.7|561.72|557.72|561.68|557.68|9
1617544590000|2021-04-04 13:56:30|561.71|557.71|561.89|557.89|561.94|557.94|561.71|557.71|17
1617544600000|2021-04-04 13:56:40|561.93|557.93|561.86|557.86|561.93|557.93|561.86|557.86|23
1617544610000|2021-04-04 13:56:50|561.92|557.92|561.84|557.84|561.92|557.92|561.83|557.83|14
1617544620000|2021-04-04 13:57:00|561.83|557.83|561.89|557.89|561.89|557.89|561.83|557.83|9
1617544630000|2021-04-04 13:57:10|561.93|557.93|561.91|557.91|562.02|558.02|561.91|557.91|18
1617544640000|2021-04-04 13:57:20|561.85|557.85|561.77|557.77|561.85|557.85|561.77|557.77|12
1617544650000|2021-04-04 13:57:30|561.75|557.75|561.75|557.75|561.76|557.76|561.75|557.75|7
1617544670000|2021-04-04 13:57:50|561.76|557.76|561.75|557.75|561.76|557.76|561.75|557.75|4
1617544680000|2021-04-04 13:58:00|561.76|557.76|561.82|557.82|561.86|557.86|561.76|557.76|12
1617544690000|2021-04-04 13:58:10|561.83|557.83|561.9|557.9|561.91|557.91|561.83|557.83|23
1617544700000|2021-04-04 13:58:20|561.89|557.89|561.82|557.82|561.89|557.89|561.8|557.8|11
1617544710000|2021-04-04 13:58:30|561.81|557.81|561.84|557.84|561.86|557.86|561.81|557.81|6
1617544730000|2021-04-04 13:58:50|561.83|557.83|561.83|557.83|561.83|557.83|561.83|557.83|1
1617544740000|2021-04-04 13:59:00|561.82|557.82|561.82|557.82|561.83|557.83|561.82|557.82|5
1617544750000|2021-04-04 13:59:10|561.79|557.79|561.69|557.69|561.79|557.79|561.63|557.63|8
1617544760000|2021-04-04 13:59:20|561.68|557.68|561.68|557.68|561.68|557.68|561.68|557.68|1
1617544780000|2021-04-04 13:59:40|561.65|557.65|561.63|557.63|561.65|557.65|561.58|557.58|13
1617544790000|2021-04-04 13:59:50|561.62|557.62|561.56|557.56|561.62|557.62|561.56|557.56|4
1617544800000|2021-04-04 14:00:00|561.59|557.59|561.94|557.94|561.96|557.96|561.59|557.59|28
1617544810000|2021-04-04 14:00:10|561.93|557.93|561.98|557.98|561.98|557.98|561.91|557.91|20
1617544820000|2021-04-04 14:00:20|561.97|557.97|562|558|562.02|558.02|561.92|557.92|20
1617544830000|2021-04-04 14:00:30|561.99|557.99|562.01|558.01|562.02|558.02|561.94|557.94|22
1617544840000|2021-04-04 14:00:40|562.02|558.02|562.16|558.16|562.19|558.19|562.02|558.02|13
1617544850000|2021-04-04 14:00:50|562.17|558.17|562.2|558.2|562.25|558.25|562.16|558.16|20
1617544860000|2021-04-04 14:01:00|562.18|558.18|562.26|558.26|562.3|558.3|562.07|558.07|18
1617544870000|2021-04-04 14:01:10|562.27|558.27|562.23|558.23|562.3|558.3|562.23|558.23|17
1617544880000|2021-04-04 14:01:20|562.24|558.24|562.28|558.28|562.3|558.3|562.23|558.23|15
1617544890000|2021-04-04 14:01:30|562.27|558.27|562.09|558.09|562.28|558.28|562|558|17
1617544900000|2021-04-04 14:01:40|562.12|558.12|562.04|558.04|562.23|558.23|562.04|558.04|12
1617544910000|2021-04-04 14:01:50|562.02|558.02|562.01|558.01|562.02|558.02|561.99|557.99|5
1617544920000|2021-04-04 14:02:00|562.02|558.02|561.87|557.87|562.02|558.02|561.85|557.85|7
1617544930000|2021-04-04 14:02:10|561.88|557.88|561.77|557.77|561.91|557.91|561.74|557.74|15
1617544940000|2021-04-04 14:02:20|561.79|557.79|561.75|557.75|561.79|557.79|561.75|557.75|3
1617544950000|2021-04-04 14:02:30|561.73|557.73|561.75|557.75|561.75|557.75|561.73|557.73|2
1617544960000|2021-04-04 14:02:40|561.72|557.72|561.62|557.62|561.72|557.72|561.59|557.59|5
1617544970000|2021-04-04 14:02:50|561.63|557.63|561.79|557.79|561.83|557.83|561.63|557.63|20
1617544980000|2021-04-04 14:03:00|561.78|557.78|562.01|558.01|562.03|558.03|561.76|557.76|18
1617544990000|2021-04-04 14:03:10|562.02|558.02|562.07|558.07|562.1|558.1|562|558|19
1617545000000|2021-04-04 14:03:20|562.1|558.1|562.03|558.03|562.1|558.1|562|558|13
1617545010000|2021-04-04 14:03:30|562.07|558.07|562.22|558.22|562.23|558.23|562.02|558.02|21
1617545020000|2021-04-04 14:03:40|562.2|558.2|562.19|558.19|562.24|558.24|562.1|558.1|21
1617545030000|2021-04-04 14:03:50|562.22|558.22|562.15|558.15|562.23|558.23|562.13|558.13|18
1617545040000|2021-04-04 14:04:00|562.2|558.2|562.73|558.73|562.73|558.73|562.2|558.2|21
1617545050000|2021-04-04 14:04:10|562.74|558.74|562.91|558.91|562.94|558.94|562.72|558.72|17
1617545060000|2021-04-04 14:04:20|562.93|558.93|562.9|558.9|562.95|558.95|562.86|558.86|16
1617545070000|2021-04-04 14:04:30|562.91|558.91|562.86|558.86|563|559|562.83|558.83|25
1617545080000|2021-04-04 14:04:40|562.85|558.85|562.79|558.79|562.87|558.87|562.79|558.79|16
1617545090000|2021-04-04 14:04:50|562.78|558.78|562.64|558.64|562.8|558.8|562.59|558.59|9
1617545100000|2021-04-04 14:05:00|562.65|558.65|562.7|558.7|562.77|558.77|562.63|558.63|22
1617545110000|2021-04-04 14:05:10|562.69|558.69|562.6|558.6|562.74|558.74|562.57|558.57|16
1617545130000|2021-04-04 14:05:30|562.62|558.62|562.54|558.54|562.62|558.62|562.52|558.52|4
1617545160000|2021-04-04 14:06:00|562.42|558.42|562.42|558.42|562.44|558.44|562.4|558.4|8
1617545170000|2021-04-04 14:06:10|562.43|558.43|562.42|558.42|562.43|558.43|562.41|558.41|3
1617545180000|2021-04-04 14:06:20|562.43|558.43|562.24|558.24|562.43|558.43|562.19|558.19|13
1617545190000|2021-04-04 14:06:30|562.23|558.23|562.11|558.11|562.23|558.23|562.1|558.1|23
1617545200000|2021-04-04 14:06:40|562.12|558.12|562.05|558.05|562.13|558.13|562.03|558.03|17
1617545210000|2021-04-04 14:06:50|562.01|558.01|561.95|557.95|562.18|558.18|561.95|557.95|23
1617545220000|2021-04-04 14:07:00|561.93|557.93|561.78|557.78|561.96|557.96|561.78|557.78|15
1617545230000|2021-04-04 14:07:10|561.77|557.77|561.81|557.81|561.9|557.9|561.77|557.77|8
1617545240000|2021-04-04 14:07:20|561.84|557.84|561.82|557.82|561.86|557.86|561.82|557.82|12
1617545250000|2021-04-04 14:07:30|561.83|557.83|561.74|557.74|561.83|557.83|561.74|557.74|7
1617545260000|2021-04-04 14:07:40|561.73|557.73|561.62|557.62|561.73|557.73|561.62|557.62|7
1617545270000|2021-04-04 14:07:50|561.52|557.52|561.49|557.49|561.62|557.62|561.49|557.49|18
1617545280000|2021-04-04 14:08:00|561.5|557.5|561.51|557.51|561.53|557.53|561.41|557.41|23
1617545290000|2021-04-04 14:08:10|561.52|557.52|561.55|557.55|561.61|557.61|561.52|557.52|23
1617545300000|2021-04-04 14:08:20|561.54|557.54|561.51|557.51|561.55|557.55|561.49|557.49|10
1617545310000|2021-04-04 14:08:30|561.52|557.52|561.53|557.53|561.56|557.56|561.52|557.52|10
1617545320000|2021-04-04 14:08:40|561.55|557.55|561.38|557.38|561.55|557.55|561.34|557.34|17
1617545330000|2021-04-04 14:08:50|561.39|557.39|561.12|557.12|561.39|557.39|561.12|557.12|19
1617545340000|2021-04-04 14:09:00|561.13|557.13|561.12|557.12|561.13|557.13|561.09|557.09|10
1617545350000|2021-04-04 14:09:10|561.11|557.11|561.14|557.14|561.14|557.14|561.11|557.11|11
1617545360000|2021-04-04 14:09:20|561.13|557.13|561.13|557.13|561.19|557.19|561.12|557.12|11
1617545370000|2021-04-04 14:09:30|561.14|557.14|561.13|557.13|561.14|557.14|561.12|557.12|8
1617545380000|2021-04-04 14:09:40|561.12|557.12|561.12|557.12|561.12|557.12|561.11|557.11|3
1617545390000|2021-04-04 14:09:50|561.1|557.1|561.11|557.11|561.12|557.12|561.1|557.1|8
1617545400000|2021-04-04 14:10:00|561.1|557.1|561.17|557.17|561.21|557.21|561.1|557.1|12
1617545410000|2021-04-04 14:10:10|561.16|557.16|560.83|556.83|561.16|557.16|560.74|556.74|19
1617545420000|2021-04-04 14:10:20|560.92|556.92|560.96|556.96|561|557|560.85|556.85|14
1617545430000|2021-04-04 14:10:30|561.01|557.01|561.23|557.23|561.28|557.28|560.96|556.96|25
1617545440000|2021-04-04 14:10:40|561.22|557.22|561.12|557.12|561.22|557.22|561.12|557.12|11
1617545450000|2021-04-04 14:10:50|561.13|557.13|561.29|557.29|561.31|557.31|561.13|557.13|9
1617545460000|2021-04-04 14:11:00|561.28|557.28|561.13|557.13|561.28|557.28|561.13|557.13|23
1617545470000|2021-04-04 14:11:10|561.14|557.14|561.08|557.08|561.14|557.14|561.02|557.02|19
1617545480000|2021-04-04 14:11:20|561.09|557.09|561.07|557.07|561.1|557.1|561.07|557.07|16
1617545490000|2021-04-04 14:11:30|561.08|557.08|561.15|557.15|561.15|557.15|561.07|557.07|6
1617545500000|2021-04-04 14:11:40|561.16|557.16|561.16|557.16|561.16|557.16|561.16|557.16|1
1617545510000|2021-04-04 14:11:50|561.15|557.15|561.12|557.12|561.17|557.17|561.09|557.09|10
1617545520000|2021-04-04 14:12:00|561.11|557.11|561.13|557.13|561.16|557.16|561.11|557.11|5
1617545530000|2021-04-04 14:12:10|561.12|557.12|561.13|557.13|561.13|557.13|561.12|557.12|2
1617545540000|2021-04-04 14:12:20|561.11|557.11|561.01|557.01|561.11|557.11|561.01|557.01|7
1617545550000|2021-04-04 14:12:30|561.04|557.04|560.74|556.74|561.13|557.13|560.73|556.73|13
1617545560000|2021-04-04 14:12:40|560.73|556.73|560.17|556.17|560.73|556.73|560.16|556.16|21
1617545570000|2021-04-04 14:12:50|560.18|556.18|560.23|556.23|560.24|556.24|560.18|556.18|8
1617545580000|2021-04-04 14:13:00|560.24|556.24|560.22|556.22|560.27|556.27|560.22|556.22|14
1617545590000|2021-04-04 14:13:10|560.16|556.16|559.96|555.96|560.16|556.16|559.96|555.96|17
1617545600000|2021-04-04 14:13:20|559.93|555.93|559.92|555.92|560.07|556.07|559.86|555.86|23
1617545610000|2021-04-04 14:13:30|559.9|555.9|559.61|555.61|559.9|555.9|559.6|555.6|14
1617545620000|2021-04-04 14:13:40|559.62|555.62|559.62|555.62|559.62|555.62|559.61|555.61|3
1617545630000|2021-04-04 14:13:50|559.73|555.73|559.78|555.78|559.97|555.97|559.71|555.71|24
1617545640000|2021-04-04 14:14:00|559.77|555.77|559.85|555.85|559.97|555.97|559.77|555.77|11
1617545650000|2021-04-04 14:14:10|559.82|555.82|559.77|555.77|559.82|555.82|559.76|555.76|6
1617545660000|2021-04-04 14:14:20|559.78|555.78|559.74|555.74|559.78|555.78|559.74|555.74|8
1617545670000|2021-04-04 14:14:30|559.75|555.75|559.76|555.76|559.77|555.77|559.74|555.74|12
1617545680000|2021-04-04 14:14:40|559.75|555.75|559.76|555.76|559.81|555.81|559.74|555.74|15
1617545690000|2021-04-04 14:14:50|559.77|555.77|559.77|555.77|559.77|555.77|559.77|555.77|1
1617545700000|2021-04-04 14:15:00|559.82|555.82|560.25|556.25|560.26|556.26|559.82|555.82|16
1617545710000|2021-04-04 14:15:10|560.27|556.27|560.46|556.46|560.51|556.51|560.26|556.26|15
1617545720000|2021-04-04 14:15:20|560.45|556.45|560.46|556.46|560.5|556.5|560.45|556.45|13
1617545730000|2021-04-04 14:15:30|560.45|556.45|560.34|556.34|560.46|556.46|560.34|556.34|16
1617545740000|2021-04-04 14:15:40|560.32|556.32|560.34|556.34|560.35|556.35|560.32|556.32|9
1617545750000|2021-04-04 14:15:50|560.35|556.35|560.32|556.32|560.35|556.35|560.32|556.32|5
1617545760000|2021-04-04 14:16:00|560.33|556.33|560.34|556.34|560.35|556.35|560.33|556.33|3
1617545770000|2021-04-04 14:16:10|560.3|556.3|560.11|556.11|560.32|556.32|560.11|556.11|18
1617545780000|2021-04-04 14:16:20|560.1|556.1|560.05|556.05|560.12|556.12|560.05|556.05|7
1617545790000|2021-04-04 14:16:30|559.99|555.99|559.95|555.95|559.99|555.99|559.94|555.94|4
1617545800000|2021-04-04 14:16:40|559.94|555.94|559.82|555.82|559.94|555.94|559.82|555.82|2
1617545810000|2021-04-04 14:16:50|559.81|555.81|559.81|555.81|559.81|555.81|559.81|555.81|1
1617545820000|2021-04-04 14:17:00|559.82|555.82|559.96|555.96|559.98|555.98|559.82|555.82|13
1617545830000|2021-04-04 14:17:10|559.95|555.95|559.92|555.92|559.97|555.97|559.9|555.9|17
1617545840000|2021-04-04 14:17:20|559.91|555.91|559.96|555.96|559.98|555.98|559.91|555.91|7
1617545850000|2021-04-04 14:17:30|559.97|555.97|560.02|556.02|560.02|556.02|559.97|555.97|6
1617545860000|2021-04-04 14:17:40|560.08|556.08|560.78|556.78|560.78|556.78|560.05|556.05|22
1617545870000|2021-04-04 14:17:50|560.77|556.77|560.7|556.7|560.8|556.8|560.69|556.69|11
1617545880000|2021-04-04 14:18:00|560.68|556.68|560.71|556.71|560.72|556.72|560.63|556.63|21
1617545890000|2021-04-04 14:18:10|560.7|556.7|560.77|556.77|560.77|556.77|560.62|556.62|14
1617545900000|2021-04-04 14:18:20|560.76|556.76|560.77|556.77|560.86|556.86|560.74|556.74|13
1617545910000|2021-04-04 14:18:30|560.75|556.75|560.79|556.79|560.8|556.8|560.75|556.75|13
1617545920000|2021-04-04 14:18:40|560.78|556.78|560.72|556.72|560.78|556.78|560.72|556.72|7
1617545930000|2021-04-04 14:18:50|560.7|556.7|560.57|556.57|560.71|556.71|560.57|556.57|16
1617545940000|2021-04-04 14:19:00|560.6|556.6|560.44|556.44|560.6|556.6|560.44|556.44|18
1617545950000|2021-04-04 14:19:10|560.45|556.45|560.45|556.45|560.45|556.45|560.45|556.45|1
1617545960000|2021-04-04 14:19:20|560.44|556.44|560.47|556.47|560.47|556.47|560.44|556.44|3
1617545970000|2021-04-04 14:19:30|560.45|556.45|560.4|556.4|560.45|556.45|560.4|556.4|8
1617545980000|2021-04-04 14:19:40|560.41|556.41|560.43|556.43|560.43|556.43|560.41|556.41|3
1617545990000|2021-04-04 14:19:50|560.44|556.44|560.44|556.44|560.44|556.44|560.44|556.44|1
1617546000000|2021-04-04 14:20:00|560.46|556.46|560.56|556.56|560.56|556.56|560.43|556.43|17
1617546010000|2021-04-04 14:20:10|560.58|556.58|560.55|556.55|560.59|556.59|560.54|556.54|16
1617546020000|2021-04-04 14:20:20|560.54|556.54|560.58|556.58|560.58|556.58|560.54|556.54|14
1617546030000|2021-04-04 14:20:30|560.59|556.59|560.49|556.49|560.59|556.59|560.49|556.49|12
1617546040000|2021-04-04 14:20:40|560.5|556.5|560.44|556.44|560.5|556.5|560.42|556.42|9
1617546050000|2021-04-04 14:20:50|560.43|556.43|560.42|556.42|560.44|556.44|560.33|556.33|16
1617546060000|2021-04-04 14:21:00|560.41|556.41|560.37|556.37|560.46|556.46|560.37|556.37|17
1617546070000|2021-04-04 14:21:10|560.39|556.39|560.38|556.38|560.45|556.45|560.38|556.38|13
1617546080000|2021-04-04 14:21:20|560.41|556.41|560.41|556.41|560.42|556.42|560.36|556.36|10
1617546090000|2021-04-04 14:21:30|560.4|556.4|560.36|556.36|560.4|556.4|560.3|556.3|8
1617546100000|2021-04-04 14:21:40|560.35|556.35|560.32|556.32|560.36|556.36|560.31|556.31|6
1617546110000|2021-04-04 14:21:50|560.35|556.35|560.35|556.35|560.35|556.35|560.34|556.34|3
1617546120000|2021-04-04 14:22:00|560.37|556.37|560.37|556.37|560.39|556.39|560.37|556.37|13
1617546130000|2021-04-04 14:22:10|560.38|556.38|560.37|556.37|560.38|556.38|560.34|556.34|16
1617546140000|2021-04-04 14:22:20|560.38|556.38|560.31|556.31|560.38|556.38|560.31|556.31|14
1617546150000|2021-04-04 14:22:30|560.32|556.32|560.36|556.36|560.39|556.39|560.2|556.2|27
1617546160000|2021-04-04 14:22:40|560.37|556.37|560.44|556.44|560.46|556.46|560.37|556.37|10
1617546170000|2021-04-04 14:22:50|560.45|556.45|560.44|556.44|560.45|556.45|560.44|556.44|4
1617546180000|2021-04-04 14:23:00|560.49|556.49|560.51|556.51|560.52|556.52|560.48|556.48|11
1617546190000|2021-04-04 14:23:10|560.49|556.49|560.48|556.48|560.51|556.51|560.48|556.48|14
1617546200000|2021-04-04 14:23:20|560.47|556.47|560.47|556.47|560.5|556.5|560.45|556.45|7
1617546210000|2021-04-04 14:23:30|560.48|556.48|560.46|556.46|560.49|556.49|560.45|556.45|6
1617546220000|2021-04-04 14:23:40|560.41|556.41|560.34|556.34|560.41|556.41|560.34|556.34|7
1617546230000|2021-04-04 14:23:50|560.24|556.24|560.26|556.26|560.28|556.28|560.24|556.24|11
1617546240000|2021-04-04 14:24:00|560.25|556.25|560.36|556.36|560.36|556.36|560.25|556.25|7
1617546250000|2021-04-04 14:24:10|560.35|556.35|560.35|556.35|560.35|556.35|560.35|556.35|1
1617546260000|2021-04-04 14:24:20|560.34|556.34|560.34|556.34|560.34|556.34|560.34|556.34|1
1617546270000|2021-04-04 14:24:30|560.33|556.33|560.26|556.26|560.33|556.33|560.26|556.26|3
1617546280000|2021-04-04 14:24:40|560.24|556.24|560.09|556.09|560.24|556.24|560.09|556.09|12
1617546290000|2021-04-04 14:24:50|560.1|556.1|560.14|556.14|560.16|556.16|560.07|556.07|8
1617546300000|2021-04-04 14:25:00|560.02|556.02|560.08|556.08|560.08|556.08|560.02|556.02|4
1617546310000|2021-04-04 14:25:10|560.1|556.1|560.24|556.24|560.25|556.25|560.1|556.1|13
1617546320000|2021-04-04 14:25:20|560.25|556.25|560.34|556.34|560.35|556.35|560.25|556.25|9
1617546330000|2021-04-04 14:25:30|560.36|556.36|560.32|556.32|560.36|556.36|560.31|556.31|9
1617546340000|2021-04-04 14:25:40|560.31|556.31|560.31|556.31|560.32|556.32|560.31|556.31|3
1617546350000|2021-04-04 14:25:50|560.32|556.32|560.27|556.27|560.32|556.32|560.26|556.26|6
1617546360000|2021-04-04 14:26:00|560.29|556.29|560.68|556.68|560.75|556.75|560.29|556.29|21
1617546370000|2021-04-04 14:26:10|560.64|556.64|560.61|556.61|560.69|556.69|560.61|556.61|19
1617546380000|2021-04-04 14:26:20|560.62|556.62|560.57|556.57|560.68|556.68|560.54|556.54|16
1617546390000|2021-04-04 14:26:30|560.56|556.56|560.57|556.57|560.58|556.58|560.56|556.56|6
1617546400000|2021-04-04 14:26:40|560.56|556.56|560.58|556.58|560.58|556.58|560.55|556.55|4
1617546410000|2021-04-04 14:26:50|560.57|556.57|560.56|556.56|560.58|556.58|560.56|556.56|9
1617546420000|2021-04-04 14:27:00|560.58|556.58|560.9|556.9|560.92|556.92|560.57|556.57|14
1617546430000|2021-04-04 14:27:10|560.92|556.92|560.9|556.9|560.93|556.93|560.87|556.87|9
1617546440000|2021-04-04 14:27:20|560.84|556.84|560.91|556.91|560.93|556.93|560.82|556.82|10
1617546450000|2021-04-04 14:27:30|560.92|556.92|560.97|556.97|560.98|556.98|560.88|556.88|17
1617546460000|2021-04-04 14:27:40|560.94|556.94|560.79|556.79|560.98|556.98|560.79|556.79|12
1617546470000|2021-04-04 14:27:50|560.8|556.8|560.79|556.79|560.8|556.8|560.75|556.75|18
1617546480000|2021-04-04 14:28:00|560.76|556.76|560.75|556.75|560.79|556.79|560.75|556.75|4
1617546490000|2021-04-04 14:28:10|560.74|556.74|560.75|556.75|560.76|556.76|560.74|556.74|8
1617546500000|2021-04-04 14:28:20|560.76|556.76|560.67|556.67|560.76|556.76|560.63|556.63|16
1617546510000|2021-04-04 14:28:30|560.66|556.66|560.67|556.67|560.68|556.68|560.65|556.65|9
1617546520000|2021-04-04 14:28:40|560.68|556.68|560.5|556.5|560.68|556.68|560.49|556.49|11
1617546530000|2021-04-04 14:28:50|560.49|556.49|560.37|556.37|560.49|556.49|560.37|556.37|8
1617546540000|2021-04-04 14:29:00|560.38|556.38|560.37|556.37|560.39|556.39|560.37|556.37|6
1617546550000|2021-04-04 14:29:10|560.2|556.2|560.31|556.31|560.31|556.31|560.2|556.2|7
1617546560000|2021-04-04 14:29:20|560.33|556.33|560.31|556.31|560.33|556.33|560.31|556.31|2
1617546570000|2021-04-04 14:29:30|560.32|556.32|560.24|556.24|560.33|556.33|560.23|556.23|12
1617546580000|2021-04-04 14:29:40|560.23|556.23|560.24|556.24|560.24|556.24|560.23|556.23|2
1617546590000|2021-04-04 14:29:50|560.23|556.23|560.24|556.24|560.24|556.24|560.23|556.23|6
1617546600000|2021-04-04 14:30:00|560.25|556.25|560.71|556.71|560.71|556.71|560.25|556.25|26
1617546610000|2021-04-04 14:30:10|560.63|556.63|560.77|556.77|560.79|556.79|560.61|556.61|13
1617546620000|2021-04-04 14:30:20|560.76|556.76|560.91|556.91|560.92|556.92|560.75|556.75|13
1617546630000|2021-04-04 14:30:30|560.9|556.9|560.93|556.93|560.96|556.96|560.74|556.74|16
1617546640000|2021-04-04 14:30:40|560.94|556.94|560.98|556.98|561|557|560.94|556.94|7
1617546650000|2021-04-04 14:30:50|560.97|556.97|560.94|556.94|561.02|557.02|560.94|556.94|10
1617546660000|2021-04-04 14:31:00|560.98|556.98|560.81|556.81|560.98|556.98|560.81|556.81|19
1617546670000|2021-04-04 14:31:10|560.9|556.9|561.01|557.01|561.01|557.01|560.83|556.83|11
1617546680000|2021-04-04 14:31:20|561.03|557.03|560.97|556.97|561.03|557.03|560.97|556.97|8
1617546690000|2021-04-04 14:31:30|561.01|557.01|561.04|557.04|561.04|557.04|560.96|556.96|5
1617546700000|2021-04-04 14:31:40|561.02|557.02|560.86|556.86|561.02|557.02|560.85|556.85|11
1617546710000|2021-04-04 14:31:50|560.85|556.85|560.85|556.85|560.85|556.85|560.85|556.85|1
1617546720000|2021-04-04 14:32:00|560.86|556.86|560.86|556.86|560.86|556.86|560.86|556.86|1
1617546730000|2021-04-04 14:32:10|560.85|556.85|560.87|556.87|560.89|556.89|560.85|556.85|3
1617546740000|2021-04-04 14:32:20|560.86|556.86|560.85|556.85|560.88|556.88|560.85|556.85|12
1617546750000|2021-04-04 14:32:30|560.86|556.86|560.89|556.89|560.89|556.89|560.86|556.86|6
1617546760000|2021-04-04 14:32:40|560.88|556.88|560.89|556.89|560.9|556.9|560.88|556.88|9
1617546770000|2021-04-04 14:32:50|560.88|556.88|560.83|556.83|560.88|556.88|560.82|556.82|7
1617546790000|2021-04-04 14:33:10|560.82|556.82|560.82|556.82|560.82|556.82|560.82|556.82|1
1617546800000|2021-04-04 14:33:20|560.81|556.81|560.81|556.81|560.82|556.82|560.8|556.8|11
1617546810000|2021-04-04 14:33:30|560.8|556.8|560.76|556.76|560.8|556.8|560.75|556.75|5
1617546820000|2021-04-04 14:33:40|560.75|556.75|560.73|556.73|560.75|556.75|560.73|556.73|3
1617546830000|2021-04-04 14:33:50|560.72|556.72|560.73|556.73|560.73|556.73|560.72|556.72|2
1617546840000|2021-04-04 14:34:00|560.72|556.72|560.67|556.67|560.72|556.72|560.67|556.67|2
1617546850000|2021-04-04 14:34:10|560.66|556.66|560.59|556.59|560.66|556.66|560.59|556.59|7
1617546860000|2021-04-04 14:34:20|560.58|556.58|560.2|556.2|560.58|556.58|560.2|556.2|16
1617546870000|2021-04-04 14:34:30|560.19|556.19|560.14|556.14|560.21|556.21|560.11|556.11|18
1617546880000|2021-04-04 14:34:40|560.12|556.12|560.2|556.2|560.26|556.26|560.12|556.12|14
1617546890000|2021-04-04 14:34:50|560.22|556.22|560.35|556.35|560.35|556.35|560.21|556.21|12
1617546900000|2021-04-04 14:35:00|560.37|556.37|560.09|556.09|560.39|556.39|560.09|556.09|30
1617546910000|2021-04-04 14:35:10|560.08|556.08|560.05|556.05|560.08|556.08|560.05|556.05|9
1617546920000|2021-04-04 14:35:20|560.06|556.06|560.08|556.08|560.1|556.1|560.04|556.04|5
1617546930000|2021-04-04 14:35:30|560.09|556.09|560.22|556.22|560.22|556.22|560.09|556.09|2
1617546940000|2021-04-04 14:35:40|560.19|556.19|560.13|556.13|560.19|556.19|560.13|556.13|5
1617546950000|2021-04-04 14:35:50|560.12|556.12|560.12|556.12|560.12|556.12|560.12|556.12|1
1617546960000|2021-04-04 14:36:00|560.13|556.13|560.11|556.11|560.14|556.14|560.11|556.11|5
1617546970000|2021-04-04 14:36:10|560.12|556.12|559.94|555.94|560.13|556.13|559.93|555.93|5
1617546980000|2021-04-04 14:36:20|559.95|555.95|559.98|555.98|559.98|555.98|559.95|555.95|3
1617546990000|2021-04-04 14:36:30|560.01|556.01|560.44|556.44|560.45|556.45|560.01|556.01|22
1617547000000|2021-04-04 14:36:40|560.42|556.42|560.41|556.41|560.48|556.48|560.36|556.36|19
1617547010000|2021-04-04 14:36:50|560.39|556.39|560.33|556.33|560.42|556.42|560.33|556.33|14
1617547020000|2021-04-04 14:37:00|560.34|556.34|560.22|556.22|560.34|556.34|560.2|556.2|8
1617547030000|2021-04-04 14:37:10|560.13|556.13|559.94|555.94|560.13|556.13|559.94|555.94|5
1617547040000|2021-04-04 14:37:20|559.93|555.93|559.94|555.94|559.94|555.94|559.92|555.92|3
1617547050000|2021-04-04 14:37:30|559.93|555.93|559.93|555.93|559.94|555.94|559.92|555.92|5
1617547060000|2021-04-04 14:37:40|559.94|555.94|560.02|556.02|560.04|556.04|559.92|555.92|6
1617547070000|2021-04-04 14:37:50|559.96|555.96|559.95|555.95|559.97|555.97|559.95|555.95|4
1617547080000|2021-04-04 14:38:00|559.96|555.96|559.9|555.9|560.01|556.01|559.89|555.89|10
1617547090000|2021-04-04 14:38:10|559.91|555.91|559.89|555.89|559.92|555.92|559.89|555.89|9
1617547100000|2021-04-04 14:38:20|559.9|555.9|559.95|555.95|559.98|555.98|559.9|555.9|11
1617547110000|2021-04-04 14:38:30|559.94|555.94|559.87|555.87|559.94|555.94|559.87|555.87|9
1617547120000|2021-04-04 14:38:40|559.86|555.86|559.92|555.92|559.93|555.93|559.86|555.86|11
1617547130000|2021-04-04 14:38:50|559.91|555.91|560.03|556.03|560.04|556.04|559.91|555.91|4
1617547140000|2021-04-04 14:39:00|560.05|556.05|560.04|556.04|560.05|556.05|560.04|556.04|2
1617547150000|2021-04-04 14:39:10|560.05|556.05|560.02|556.02|560.06|556.06|560|556|7
1617547170000|2021-04-04 14:39:30|560.01|556.01|559.95|555.95|560.01|556.01|559.95|555.95|7
1617547190000|2021-04-04 14:39:50|559.96|555.96|559.95|555.95|559.96|555.96|559.95|555.95|2
1617547200000|2021-04-04 14:40:00|559.96|555.96|559.95|555.95|559.96|555.96|559.95|555.95|2
1617547210000|2021-04-04 14:40:10|559.96|555.96|559.95|555.95|559.96|555.96|559.95|555.95|4
1617547240000|2021-04-04 14:40:40|559.94|555.94|559.88|555.88|559.94|555.94|559.82|555.82|12
1617547250000|2021-04-04 14:40:50|559.89|555.89|559.9|555.9|559.95|555.95|559.87|555.87|12
1617547260000|2021-04-04 14:41:00|559.91|555.91|559.91|555.91|559.91|555.91|559.9|555.9|3
1617547270000|2021-04-04 14:41:10|559.84|555.84|559.77|555.77|559.91|555.91|559.77|555.77|11
1617547280000|2021-04-04 14:41:20|559.76|555.76|559.78|555.78|559.78|555.78|559.74|555.74|8
1617547290000|2021-04-04 14:41:30|559.77|555.77|559.78|555.78|559.78|555.78|559.77|555.77|8
1617547300000|2021-04-04 14:41:40|559.82|555.82|560.01|556.01|560.02|556.02|559.82|555.82|15
1617547310000|2021-04-04 14:41:50|559.98|555.98|559.99|555.99|560.02|556.02|559.97|555.97|11
1617547320000|2021-04-04 14:42:00|559.95|555.95|559.69|555.69|559.95|555.95|559.69|555.69|15
1617547330000|2021-04-04 14:42:10|559.68|555.68|559.68|555.68|559.74|555.74|559.67|555.67|12
1617547340000|2021-04-04 14:42:20|559.67|555.67|559.76|555.76|559.76|555.76|559.66|555.66|16
1617547350000|2021-04-04 14:42:30|559.75|555.75|559.73|555.73|559.75|555.75|559.73|555.73|5
1617547360000|2021-04-04 14:42:40|559.72|555.72|559.73|555.73|559.74|555.74|559.72|555.72|10
1617547370000|2021-04-04 14:42:50|559.74|555.74|559.74|555.74|559.74|555.74|559.73|555.73|3
1617547380000|2021-04-04 14:43:00|559.73|555.73|559.63|555.63|559.73|555.73|559.63|555.63|15
1617547390000|2021-04-04 14:43:10|559.64|555.64|559.06|555.06|559.64|555.64|559.06|555.06|17
1617547400000|2021-04-04 14:43:20|558.96|554.96|558.95|554.95|558.97|554.97|558.95|554.95|13
1617547410000|2021-04-04 14:43:30|558.96|554.96|558.93|554.93|558.98|554.98|558.93|554.93|23
1617547420000|2021-04-04 14:43:40|558.94|554.94|558.95|554.95|558.95|554.95|558.88|554.88|21
1617547430000|2021-04-04 14:43:50|558.92|554.92|558.89|554.89|558.94|554.94|558.85|554.85|21
1617547440000|2021-04-04 14:44:00|558.9|554.9|558.88|554.88|558.9|554.9|558.88|554.88|5
1617547450000|2021-04-04 14:44:10|558.84|554.84|558.88|554.88|558.89|554.89|558.84|554.84|8
1617547460000|2021-04-04 14:44:20|558.89|554.89|558.88|554.88|558.89|554.89|558.88|554.88|20
1617547470000|2021-04-04 14:44:30|558.89|554.89|558.86|554.86|558.89|554.89|558.86|554.86|12
1617547480000|2021-04-04 14:44:40|558.79|554.79|558.76|554.76|558.81|554.81|558.76|554.76|22
1617547490000|2021-04-04 14:44:50|558.77|554.77|558.91|554.91|558.91|554.91|558.77|554.77|18
1617547500000|2021-04-04 14:45:00|558.9|554.9|558.89|554.89|558.96|554.96|558.86|554.86|17
1617547510000|2021-04-04 14:45:10|558.9|554.9|559.13|555.13|559.13|555.13|558.89|554.89|19
1617547520000|2021-04-04 14:45:20|559.22|555.22|559.34|555.34|559.35|555.35|559.21|555.21|14
1617547530000|2021-04-04 14:45:30|559.37|555.37|559.24|555.24|559.38|555.38|559.22|555.22|23
1617547540000|2021-04-04 14:45:40|559.28|555.28|559.27|555.27|559.29|555.29|559.23|555.23|21
1617547550000|2021-04-04 14:45:50|559.29|555.29|559.31|555.31|559.31|555.31|559.28|555.28|8
1617547560000|2021-04-04 14:46:00|559.33|555.33|559.52|555.52|559.63|555.63|559.33|555.33|21
1617547570000|2021-04-04 14:46:10|559.51|555.51|559.53|555.53|559.53|555.53|559.4|555.4|26
1617547580000|2021-04-04 14:46:20|559.52|555.52|559.45|555.45|559.53|555.53|559.43|555.43|18
1617547590000|2021-04-04 14:46:30|559.46|555.46|559.44|555.44|559.48|555.48|559.44|555.44|7
1617547600000|2021-04-04 14:46:40|559.43|555.43|559.41|555.41|559.44|555.44|559.41|555.41|9
1617547610000|2021-04-04 14:46:50|559.43|555.43|559.4|555.4|559.46|555.46|559.4|555.4|17
1617547620000|2021-04-04 14:47:00|559.42|555.42|559.35|555.35|559.43|555.43|559.35|555.35|10
1617547630000|2021-04-04 14:47:10|559.36|555.36|559.24|555.24|559.36|555.36|559.19|555.19|5
1617547640000|2021-04-04 14:47:20|559.19|555.19|559.26|555.26|559.26|555.26|559.19|555.19|4
1617547650000|2021-04-04 14:47:30|559.27|555.27|559.29|555.29|559.36|555.36|559.25|555.25|23
1617547660000|2021-04-04 14:47:40|559.28|555.28|559.29|555.29|559.3|555.3|559.26|555.26|20
1617547670000|2021-04-04 14:47:50|559.28|555.28|559.28|555.28|559.3|555.3|559.27|555.27|7
1617547680000|2021-04-04 14:48:00|559.29|555.29|559.29|555.29|559.29|555.29|559.27|555.27|5
1617547690000|2021-04-04 14:48:10|559.28|555.28|559.29|555.29|559.29|555.29|559.27|555.27|5
1617547700000|2021-04-04 14:48:20|559.28|555.28|559.3|555.3|559.3|555.3|559.28|555.28|3
1617547710000|2021-04-04 14:48:30|559.28|555.28|559.28|555.28|559.29|555.29|559.28|555.28|3
1617547720000|2021-04-04 14:48:40|559.23|555.23|559.28|555.28|559.28|555.28|559.23|555.23|5
1617547730000|2021-04-04 14:48:50|559.27|555.27|559.28|555.28|559.28|555.28|559.27|555.27|4
1617547740000|2021-04-04 14:49:00|559.3|555.3|559.31|555.31|559.35|555.35|559.28|555.28|7
1617547750000|2021-04-04 14:49:10|559.3|555.3|559.28|555.28|559.3|555.3|559.28|555.28|6
1617547760000|2021-04-04 14:49:20|559.29|555.29|559.28|555.28|559.29|555.29|559.27|555.27|7
1617547770000|2021-04-04 14:49:30|559.27|555.27|559.28|555.28|559.29|555.29|559.27|555.27|6
1617547780000|2021-04-04 14:49:40|559.27|555.27|559.24|555.24|559.29|555.29|559.21|555.21|9
1617547790000|2021-04-04 14:49:50|559.23|555.23|559.26|555.26|559.26|555.26|559.23|555.23|11
1617547800000|2021-04-04 14:50:00|559.25|555.25|559.26|555.26|559.26|555.26|559.24|555.24|6
1617547810000|2021-04-04 14:50:10|559.27|555.27|559.29|555.29|559.3|555.3|559.26|555.26|16
1617547820000|2021-04-04 14:50:20|559.28|555.28|559.27|555.27|559.29|555.29|559.26|555.26|15
1617547830000|2021-04-04 14:50:30|559.28|555.28|559.27|555.27|559.29|555.29|559.24|555.24|12
1617547840000|2021-04-04 14:50:40|559.26|555.26|559.26|555.26|559.27|555.27|559.24|555.24|12
1617547850000|2021-04-04 14:50:50|559.25|555.25|559.4|555.4|559.41|555.41|559.25|555.25|19
1617547860000|2021-04-04 14:51:00|559.42|555.42|559.44|555.44|559.44|555.44|559.36|555.36|15
1617547870000|2021-04-04 14:51:10|559.43|555.43|559.33|555.33|559.48|555.48|559.29|555.29|19
1617547880000|2021-04-04 14:51:20|559.27|555.27|559.29|555.29|559.3|555.3|559.27|555.27|8
1617547890000|2021-04-04 14:51:30|559.3|555.3|559.38|555.38|559.38|555.38|559.28|555.28|13
1617547900000|2021-04-04 14:51:40|559.37|555.37|559.34|555.34|559.37|555.37|559.34|555.34|6
1617547910000|2021-04-04 14:51:50|559.35|555.35|559.35|555.35|559.36|555.36|559.35|555.35|11
1617547920000|2021-04-04 14:52:00|559.36|555.36|559.61|555.61|559.62|555.62|559.36|555.36|13
1617547930000|2021-04-04 14:52:10|559.63|555.63|559.82|555.82|559.83|555.83|559.62|555.62|15
1617547940000|2021-04-04 14:52:20|559.83|555.83|559.95|555.95|559.96|555.96|559.83|555.83|11
1617547950000|2021-04-04 14:52:30|559.96|555.96|560.09|556.09|560.09|556.09|559.95|555.95|17
1617547960000|2021-04-04 14:52:40|560.08|556.08|559.99|555.99|560.18|556.18|559.99|555.99|26
1617547970000|2021-04-04 14:52:50|559.98|555.98|559.94|555.94|559.98|555.98|559.93|555.93|14
1617547980000|2021-04-04 14:53:00|559.96|555.96|560.04|556.04|560.05|556.05|559.94|555.94|23
1617547990000|2021-04-04 14:53:10|560.05|556.05|560.17|556.17|560.17|556.17|560.04|556.04|18
1617548000000|2021-04-04 14:53:20|560.21|556.21|560.28|556.28|560.3|556.3|560.2|556.2|17
1617548010000|2021-04-04 14:53:30|560.29|556.29|560.13|556.13|560.29|556.29|560.04|556.04|18
1617548020000|2021-04-04 14:53:40|560.14|556.14|560.16|556.16|560.19|556.19|560.13|556.13|15
1617548030000|2021-04-04 14:53:50|560.18|556.18|560.18|556.18|560.21|556.21|560.13|556.13|14
1617548040000|2021-04-04 14:54:00|560.19|556.19|559.93|555.93|560.2|556.2|559.92|555.92|16
1617548050000|2021-04-04 14:54:10|559.92|555.92|559.79|555.79|559.92|555.92|559.79|555.79|7
1617548060000|2021-04-04 14:54:20|559.77|555.77|559.74|555.74|559.78|555.78|559.74|555.74|7
1617548070000|2021-04-04 14:54:30|559.79|555.79|559.79|555.79|559.8|555.8|559.75|555.75|13
1617548080000|2021-04-04 14:54:40|559.8|555.8|559.78|555.78|559.8|555.8|559.77|555.77|8
1617548090000|2021-04-04 14:54:50|559.77|555.77|559.77|555.77|559.79|555.79|559.76|555.76|9
1617548100000|2021-04-04 14:55:00|559.78|555.78|559.73|555.73|559.8|555.8|559.7|555.7|17
1617548110000|2021-04-04 14:55:10|559.74|555.74|559.7|555.7|559.75|555.75|559.7|555.7|10
1617548120000|2021-04-04 14:55:20|559.69|555.69|559.7|555.7|559.71|555.71|559.69|555.69|10
1617548130000|2021-04-04 14:55:30|559.71|555.71|559.71|555.71|559.73|555.73|559.69|555.69|15
1617548140000|2021-04-04 14:55:40|559.7|555.7|559.74|555.74|559.74|555.74|559.7|555.7|8
1617548150000|2021-04-04 14:55:50|559.73|555.73|559.78|555.78|559.8|555.8|559.73|555.73|5
1617548160000|2021-04-04 14:56:00|559.81|555.81|559.87|555.87|559.89|555.89|559.81|555.81|8
1617548170000|2021-04-04 14:56:10|559.88|555.88|559.89|555.89|559.9|555.9|559.88|555.88|8
1617548180000|2021-04-04 14:56:20|559.9|555.9|559.91|555.91|559.91|555.91|559.9|555.9|4
1617548190000|2021-04-04 14:56:30|559.9|555.9|559.95|555.95|559.96|555.96|559.9|555.9|5
1617548200000|2021-04-04 14:56:40|559.96|555.96|559.95|555.95|559.96|555.96|559.93|555.93|10
1617548210000|2021-04-04 14:56:50|559.94|555.94|559.95|555.95|559.96|555.96|559.94|555.94|8
1617548220000|2021-04-04 14:57:00|559.94|555.94|560.27|556.27|560.3|556.3|559.94|555.94|19
1617548230000|2021-04-04 14:57:10|560.36|556.36|560.37|556.37|560.37|556.37|560.27|556.27|15
1617548240000|2021-04-04 14:57:20|560.38|556.38|560.36|556.36|560.38|556.38|560.36|556.36|5
1617548250000|2021-04-04 14:57:30|560.37|556.37|560.33|556.33|560.38|556.38|560.32|556.32|10
1617548260000|2021-04-04 14:57:40|560.32|556.32|560.23|556.23|560.32|556.32|560.23|556.23|6
1617548270000|2021-04-04 14:57:50|560.22|556.22|560.21|556.21|560.23|556.23|560.19|556.19|7
1617548280000|2021-04-04 14:58:00|560.2|556.2|560.21|556.21|560.21|556.21|560.18|556.18|4
1617548290000|2021-04-04 14:58:10|560.2|556.2|560.09|556.09|560.21|556.21|560.06|556.06|24
1617548300000|2021-04-04 14:58:20|560.08|556.08|560.09|556.09|560.1|556.1|560.07|556.07|8
1617548310000|2021-04-04 14:58:30|560.1|556.1|560.09|556.09|560.1|556.1|560.09|556.09|4
1617548320000|2021-04-04 14:58:40|560.1|556.1|560.1|556.1|560.11|556.11|560.08|556.08|16
1617548330000|2021-04-04 14:58:50|560.06|556.06|560.06|556.06|560.06|556.06|560.06|556.06|1
1617548340000|2021-04-04 14:59:00|560.08|556.08|560.15|556.15|560.17|556.17|560.08|556.08|16
1617548350000|2021-04-04 14:59:10|560.14|556.14|560.17|556.17|560.17|556.17|560.14|556.14|15
1617548360000|2021-04-04 14:59:20|560.16|556.16|560.18|556.18|560.2|556.2|560.15|556.15|11
1617548370000|2021-04-04 14:59:30|560.17|556.17|560.19|556.19|560.2|556.2|560.17|556.17|6
1617548380000|2021-04-04 14:59:40|560.21|556.21|560.27|556.27|560.29|556.29|560.2|556.2|14
1617548390000|2021-04-04 14:59:50|560.3|556.3|560.39|556.39|560.39|556.39|560.3|556.3|9
1617548400000|2021-04-04 15:00:00|560.38|556.38|560.66|556.66|560.75|556.75|560.38|556.38|18
1617548410000|2021-04-04 15:00:10|560.65|556.65|560.85|556.85|560.88|556.88|560.65|556.65|18
1617548420000|2021-04-04 15:00:20|560.88|556.88|561.07|557.07|561.07|557.07|560.65|556.65|16
1617548430000|2021-04-04 15:00:30|561.04|557.04|560.98|556.98|561.04|557.04|560.97|556.97|7
1617548440000|2021-04-04 15:00:40|560.9|556.9|560.9|556.9|560.92|556.92|560.86|556.86|14
1617548450000|2021-04-04 15:00:50|560.88|556.88|560.92|556.92|560.94|556.94|560.84|556.84|13
1617548460000|2021-04-04 15:01:00|560.93|556.93|561.05|557.05|561.06|557.06|560.92|556.92|17
1617548470000|2021-04-04 15:01:10|561.04|557.04|560.75|556.75|561.04|557.04|560.75|556.75|19
1617548480000|2021-04-04 15:01:20|560.7|556.7|560.57|556.57|560.71|556.71|560.57|556.57|11
1617548490000|2021-04-04 15:01:30|560.56|556.56|560.44|556.44|560.56|556.56|560.4|556.4|17
1617548500000|2021-04-04 15:01:40|560.43|556.43|560.44|556.44|560.45|556.45|560.43|556.43|12
1617548510000|2021-04-04 15:01:50|560.43|556.43|560.45|556.45|560.45|556.45|560.43|556.43|5
1617548520000|2021-04-04 15:02:00|560.44|556.44|560.52|556.52|560.58|556.58|560.43|556.43|13
1617548530000|2021-04-04 15:02:10|560.51|556.51|560.37|556.37|560.51|556.51|560.37|556.37|20
1617548540000|2021-04-04 15:02:20|560.29|556.29|560.2|556.2|560.3|556.3|560.07|556.07|23
1617548550000|2021-04-04 15:02:30|560.17|556.17|560.18|556.18|560.18|556.18|560.16|556.16|10
1617548560000|2021-04-04 15:02:40|560.17|556.17|560.26|556.26|560.28|556.28|560.17|556.17|19
1617548570000|2021-04-04 15:02:50|560.27|556.27|560.22|556.22|560.27|556.27|560.22|556.22|7
1617548580000|2021-04-04 15:03:00|560.23|556.23|560.24|556.24|560.26|556.26|560.23|556.23|8
1617548590000|2021-04-04 15:03:10|560.25|556.25|560.24|556.24|560.25|556.25|560.22|556.22|8
1617548600000|2021-04-04 15:03:20|560.23|556.23|560.18|556.18|560.25|556.25|560.18|556.18|11
1617548610000|2021-04-04 15:03:30|560.19|556.19|560.21|556.21|560.21|556.21|560.16|556.16|8
1617548620000|2021-04-04 15:03:40|560.2|556.2|560.23|556.23|560.24|556.24|560.18|556.18|9
1617548630000|2021-04-04 15:03:50|560.2|556.2|560.22|556.22|560.23|556.23|560.2|556.2|7
1617548640000|2021-04-04 15:04:00|560.23|556.23|560.23|556.23|560.23|556.23|560.22|556.22|5
1617548650000|2021-04-04 15:04:10|560.22|556.22|560.22|556.22|560.23|556.23|560.22|556.22|5
1617548660000|2021-04-04 15:04:20|560.23|556.23|560.22|556.22|560.23|556.23|560.2|556.2|7
1617548670000|2021-04-04 15:04:30|560.21|556.21|560.23|556.23|560.23|556.23|560.18|556.18|12
1617548680000|2021-04-04 15:04:40|560.22|556.22|560.22|556.22|560.22|556.22|560.19|556.19|14
1617548690000|2021-04-04 15:04:50|560.19|556.19|560.19|556.19|560.22|556.22|560.19|556.19|7
1617548700000|2021-04-04 15:05:00|560.2|556.2|560.2|556.2|560.21|556.21|560.19|556.19|15
1617548710000|2021-04-04 15:05:10|560.19|556.19|560.2|556.2|560.2|556.2|560.19|556.19|4
1617548720000|2021-04-04 15:05:20|560.19|556.19|560.19|556.19|560.2|556.2|560.19|556.19|13
1617548730000|2021-04-04 15:05:30|560.2|556.2|560.19|556.19|560.2|556.2|560.19|556.19|6
1617548740000|2021-04-04 15:05:40|560.2|556.2|560.2|556.2|560.2|556.2|560.19|556.19|3
1617548750000|2021-04-04 15:05:50|560.19|556.19|560.19|556.19|560.2|556.2|560.17|556.17|16
1617548760000|2021-04-04 15:06:00|560.17|556.17|560.18|556.18|560.18|556.18|560.16|556.16|16
1617548770000|2021-04-04 15:06:10|559.95|555.95|560|556|560.01|556.01|559.92|555.92|17
1617548780000|2021-04-04 15:06:20|560.01|556.01|559.91|555.91|560.02|556.02|559.87|555.87|16
1617548790000|2021-04-04 15:06:30|559.92|555.92|559.91|555.91|559.93|555.93|559.88|555.88|25
1617548800000|2021-04-04 15:06:40|559.92|555.92|559.76|555.76|559.92|555.92|559.75|555.75|20
1617548810000|2021-04-04 15:06:50|559.77|555.77|559.91|555.91|559.92|555.92|559.75|555.75|11
1617548820000|2021-04-04 15:07:00|559.9|555.9|559.96|555.96|559.98|555.98|559.89|555.89|15
1617548830000|2021-04-04 15:07:10|559.94|555.94|559.85|555.85|559.95|555.95|559.85|555.85|14
1617548840000|2021-04-04 15:07:20|559.86|555.86|559.87|555.87|559.88|555.88|559.85|555.85|12
1617548850000|2021-04-04 15:07:30|559.86|555.86|559.79|555.79|559.86|555.86|559.78|555.78|10
1617548860000|2021-04-04 15:07:40|559.8|555.8|559.78|555.78|559.83|555.83|559.78|555.78|12
1617548870000|2021-04-04 15:07:50|559.79|555.79|559.78|555.78|559.8|555.8|559.77|555.77|12
1617548880000|2021-04-04 15:08:00|559.79|555.79|559.69|555.69|559.8|555.8|559.67|555.67|21
1617548890000|2021-04-04 15:08:10|559.68|555.68|559.84|555.84|559.84|555.84|559.68|555.68|19
1617548900000|2021-04-04 15:08:20|559.85|555.85|560.1|556.1|560.13|556.13|559.85|555.85|24
1617548910000|2021-04-04 15:08:30|560.04|556.04|560.14|556.14|560.15|556.15|560.04|556.04|19
1617548920000|2021-04-04 15:08:40|560.13|556.13|560.13|556.13|560.15|556.15|560.11|556.11|17
1617548930000|2021-04-04 15:08:50|560.14|556.14|560.09|556.09|560.14|556.14|560.04|556.04|15
1617548940000|2021-04-04 15:09:00|560.1|556.1|560.09|556.09|560.1|556.1|560.07|556.07|13
1617548950000|2021-04-04 15:09:10|560.08|556.08|560.09|556.09|560.09|556.09|560.08|556.08|6
1617548960000|2021-04-04 15:09:20|560.08|556.08|560.13|556.13|560.13|556.13|560.08|556.08|5
1617548970000|2021-04-04 15:09:30|560.14|556.14|560.13|556.13|560.14|556.14|560.13|556.13|2
1617548980000|2021-04-04 15:09:40|560.12|556.12|560.13|556.13|560.13|556.13|560.12|556.12|4
1617548990000|2021-04-04 15:09:50|560.14|556.14|560.35|556.35|560.35|556.35|560.14|556.14|19
1617549000000|2021-04-04 15:10:00|560.34|556.34|560.39|556.39|560.39|556.39|560.34|556.34|6
1617549010000|2021-04-04 15:10:10|560.38|556.38|560.53|556.53|560.57|556.57|560.38|556.38|13
1617549020000|2021-04-04 15:10:20|560.56|556.56|560.68|556.68|560.68|556.68|560.56|556.56|5
1617549030000|2021-04-04 15:10:30|560.69|556.69|560.75|556.75|560.77|556.77|560.69|556.69|10
1617549040000|2021-04-04 15:10:40|560.76|556.76|560.77|556.77|560.82|556.82|560.76|556.76|12
1617549050000|2021-04-04 15:10:50|560.78|556.78|560.78|556.78|560.8|556.8|560.74|556.74|17
1617549060000|2021-04-04 15:11:00|560.81|556.81|560.84|556.84|560.89|556.89|560.75|556.75|10
1617549070000|2021-04-04 15:11:10|560.85|556.85|560.72|556.72|560.85|556.85|560.63|556.63|22
1617549080000|2021-04-04 15:11:20|560.66|556.66|560.63|556.63|560.66|556.66|560.59|556.59|14
1617549090000|2021-04-04 15:11:30|560.62|556.62|560.59|556.59|560.66|556.66|560.58|556.58|19
1617549100000|2021-04-04 15:11:40|560.6|556.6|560.5|556.5|560.61|556.61|560.44|556.44|12
1617549110000|2021-04-04 15:11:50|560.49|556.49|560.42|556.42|560.49|556.49|560.42|556.42|9
1617549120000|2021-04-04 15:12:00|560.45|556.45|560.43|556.43|560.47|556.47|560.42|556.42|7
1617549130000|2021-04-04 15:12:10|560.42|556.42|560.43|556.43|560.43|556.43|560.42|556.42|2
1617549140000|2021-04-04 15:12:20|560.41|556.41|560.42|556.42|560.43|556.43|560.41|556.41|3
1617549150000|2021-04-04 15:12:30|560.41|556.41|560.53|556.53|560.54|556.54|560.4|556.4|9
1617549160000|2021-04-04 15:12:40|560.54|556.54|560.48|556.48|560.54|556.54|560.41|556.41|18
1617549170000|2021-04-04 15:12:50|560.49|556.49|560.52|556.52|560.52|556.52|560.45|556.45|11
1617549180000|2021-04-04 15:13:00|560.51|556.51|560.48|556.48|560.53|556.53|560.48|556.48|11
1617549190000|2021-04-04 15:13:10|560.49|556.49|560.4|556.4|560.52|556.52|560.38|556.38|15
1617549200000|2021-04-04 15:13:20|560.41|556.41|560.42|556.42|560.42|556.42|560.4|556.4|6
1617549210000|2021-04-04 15:13:30|560.44|556.44|560.47|556.47|560.47|556.47|560.44|556.44|3
1617549230000|2021-04-04 15:13:50|560.48|556.48|560.48|556.48|560.48|556.48|560.48|556.48|1
1617549240000|2021-04-04 15:14:00|560.53|556.53|560.61|556.61|560.62|556.62|560.53|556.53|12
1617549250000|2021-04-04 15:14:10|560.62|556.62|560.62|556.62|560.63|556.63|560.6|556.6|14
1617549260000|2021-04-04 15:14:20|560.61|556.61|560.55|556.55|560.61|556.61|560.55|556.55|19
1617549270000|2021-04-04 15:14:30|560.56|556.56|560.54|556.54|560.56|556.56|560.52|556.52|8
1617549280000|2021-04-04 15:14:40|560.53|556.53|560.54|556.54|560.62|556.62|560.53|556.53|17
1617549290000|2021-04-04 15:14:50|560.55|556.55|560.5|556.5|560.56|556.56|560.47|556.47|15
1617549300000|2021-04-04 15:15:00|560.49|556.49|560.53|556.53|560.53|556.53|560.48|556.48|9
1617549310000|2021-04-04 15:15:10|560.52|556.52|560.5|556.5|560.53|556.53|560.5|556.5|8
1617549320000|2021-04-04 15:15:20|560.51|556.51|560.53|556.53|560.54|556.54|560.5|556.5|12
1617549330000|2021-04-04 15:15:30|560.54|556.54|560.53|556.53|560.54|556.54|560.53|556.53|6
1617549340000|2021-04-04 15:15:40|560.54|556.54|560.5|556.5|560.54|556.54|560.5|556.5|13
1617549350000|2021-04-04 15:15:50|560.51|556.51|560.5|556.5|560.52|556.52|560.5|556.5|4
1617549360000|2021-04-04 15:16:00|560.52|556.52|560.54|556.54|560.55|556.55|560.5|556.5|9
1617549370000|2021-04-04 15:16:10|560.55|556.55|560.54|556.54|560.56|556.56|560.53|556.53|9
1617549380000|2021-04-04 15:16:20|560.56|556.56|560.57|556.57|560.57|556.57|560.56|556.56|2
1617549390000|2021-04-04 15:16:30|560.6|556.6|560.6|556.6|560.61|556.61|560.6|556.6|3
1617549400000|2021-04-04 15:16:40|560.61|556.61|560.64|556.64|560.65|556.65|560.61|556.61|6
1617549410000|2021-04-04 15:16:50|560.62|556.62|560.83|556.83|560.85|556.85|560.62|556.62|12
1617549420000|2021-04-04 15:17:00|560.82|556.82|560.98|556.98|560.98|556.98|560.82|556.82|10
1617549430000|2021-04-04 15:17:10|560.95|556.95|561.11|557.11|561.11|557.11|560.95|556.95|14
1617549440000|2021-04-04 15:17:20|561.14|557.14|561.3|557.3|561.31|557.31|561.13|557.13|17
1617549450000|2021-04-04 15:17:30|561.29|557.29|561.29|557.29|561.3|557.3|561.29|557.29|5
1617549460000|2021-04-04 15:17:40|561.45|557.45|561.48|557.48|561.48|557.48|561.43|557.43|4
1617549470000|2021-04-04 15:17:50|561.47|557.47|561.47|557.47|561.49|557.49|561.47|557.47|5
1617549480000|2021-04-04 15:18:00|561.46|557.46|561.32|557.32|561.48|557.48|561.32|557.32|13
1617549490000|2021-04-04 15:18:10|561.31|557.31|561.27|557.27|561.31|557.31|561.27|557.27|7
1617549500000|2021-04-04 15:18:20|561.28|557.28|561.12|557.12|561.29|557.29|561.12|557.12|17
1617549510000|2021-04-04 15:18:30|561.15|557.15|561.18|557.18|561.19|557.19|561.12|557.12|15
1617549520000|2021-04-04 15:18:40|561.21|557.21|561.17|557.17|561.22|557.22|561.1|557.1|13
1617549530000|2021-04-04 15:18:50|561.16|557.16|561.13|557.13|561.19|557.19|561.13|557.13|17
1617549540000|2021-04-04 15:19:00|561.14|557.14|561.16|557.16|561.17|557.17|561.11|557.11|20
1617549550000|2021-04-04 15:19:10|561.17|557.17|561.25|557.25|561.26|557.26|561.12|557.12|21
1617549560000|2021-04-04 15:19:20|561.24|557.24|561.2|557.2|561.24|557.24|561.15|557.15|7
1617549570000|2021-04-04 15:19:30|561.21|557.21|561.4|557.4|561.41|557.41|561.21|557.21|21
1617549580000|2021-04-04 15:19:40|561.41|557.41|561.4|557.4|561.41|557.41|561.38|557.38|11
1617549590000|2021-04-04 15:19:50|561.38|557.38|561.4|557.4|561.41|557.41|561.38|557.38|4
1617549600000|2021-04-04 15:20:00|561.39|557.39|561.08|557.08|561.39|557.39|561.07|557.07|22
1617549610000|2021-04-04 15:20:10|561.09|557.09|561.17|557.17|561.19|557.19|561.09|557.09|20
1617549620000|2021-04-04 15:20:20|561.16|557.16|561.12|557.12|561.17|557.17|561.08|557.08|18
1617549630000|2021-04-04 15:20:30|561.11|557.11|560.82|556.82|561.11|557.11|560.81|556.81|21
1617549640000|2021-04-04 15:20:40|560.76|556.76|560.77|556.77|560.78|556.78|560.76|556.76|3
1617549650000|2021-04-04 15:20:50|560.78|556.78|560.76|556.76|560.82|556.82|560.72|556.72|18
1617549660000|2021-04-04 15:21:00|560.77|556.77|560.49|556.49|560.79|556.79|560.49|556.49|11
1617549670000|2021-04-04 15:21:10|560.48|556.48|560.53|556.53|560.55|556.55|560.48|556.48|24
1617549680000|2021-04-04 15:21:20|560.54|556.54|560.37|556.37|560.59|556.59|560.37|556.37|17
1617549690000|2021-04-04 15:21:30|560.38|556.38|560.38|556.38|560.39|556.39|560.37|556.37|12
1617549700000|2021-04-04 15:21:40|560.39|556.39|560.37|556.37|560.39|556.39|560.37|556.37|7
1617549710000|2021-04-04 15:21:50|560.36|556.36|560.36|556.36|560.36|556.36|560.36|556.36|1
1617549730000|2021-04-04 15:22:10|560.35|556.35|560.35|556.35|560.35|556.35|560.34|556.34|3
1617549740000|2021-04-04 15:22:20|560.33|556.33|560.32|556.32|560.33|556.33|560.32|556.32|2
1617549750000|2021-04-04 15:22:30|560.33|556.33|560.33|556.33|560.37|556.37|560.33|556.33|7
1617549760000|2021-04-04 15:22:40|560.34|556.34|560.33|556.33|560.35|556.35|560.32|556.32|14
1617549770000|2021-04-04 15:22:50|560.34|556.34|560.4|556.4|560.44|556.44|560.34|556.34|14
1617549780000|2021-04-04 15:23:00|560.41|556.41|560.73|556.73|560.73|556.73|560.4|556.4|15
1617549790000|2021-04-04 15:23:10|560.77|556.77|560.79|556.79|560.87|556.87|560.77|556.77|15
1617549800000|2021-04-04 15:23:20|560.76|556.76|560.7|556.7|560.78|556.78|560.69|556.69|18
1617549810000|2021-04-04 15:23:30|560.69|556.69|560.64|556.64|560.71|556.71|560.63|556.63|8
1617549820000|2021-04-04 15:23:40|560.63|556.63|560.63|556.63|560.64|556.64|560.63|556.63|3
1617549830000|2021-04-04 15:23:50|560.61|556.61|560.3|556.3|560.61|556.61|560.3|556.3|11
1617549840000|2021-04-04 15:24:00|560.31|556.31|560.36|556.36|560.38|556.38|560.29|556.29|11
1617549850000|2021-04-04 15:24:10|560.34|556.34|560.1|556.1|560.37|556.37|560.1|556.1|10
1617549860000|2021-04-04 15:24:20|560.07|556.07|560.04|556.04|560.07|556.07|560.04|556.04|5
1617549870000|2021-04-04 15:24:30|560.03|556.03|560.05|556.05|560.07|556.07|560.03|556.03|5
1617549880000|2021-04-04 15:24:40|560.03|556.03|559.77|555.77|560.03|556.03|559.77|555.77|10
1617549890000|2021-04-04 15:24:50|559.76|555.76|559.69|555.69|559.77|555.77|559.62|555.62|8
1617549900000|2021-04-04 15:25:00|559.71|555.71|559.72|555.72|559.74|555.74|559.71|555.71|11
1617549910000|2021-04-04 15:25:10|559.73|555.73|559.75|555.75|559.76|555.76|559.73|555.73|14
1617549920000|2021-04-04 15:25:20|559.82|555.82|560.27|556.27|560.28|556.28|559.82|555.82|24
1617549930000|2021-04-04 15:25:30|560.26|556.26|560.45|556.45|560.45|556.45|560.25|556.25|13
1617549940000|2021-04-04 15:25:40|560.72|556.72|560.73|556.73|560.75|556.75|560.67|556.67|18
1617549950000|2021-04-04 15:25:50|560.72|556.72|560.63|556.63|560.73|556.73|560.5|556.5|22
1617549960000|2021-04-04 15:26:00|560.6|556.6|560.65|556.65|560.67|556.67|560.52|556.52|16
1617549970000|2021-04-04 15:26:10|560.66|556.66|560.67|556.67|560.68|556.68|560.64|556.64|18
1617549980000|2021-04-04 15:26:20|560.68|556.68|560.8|556.8|560.81|556.81|560.67|556.67|10
1617549990000|2021-04-04 15:26:30|560.82|556.82|561.32|557.32|561.32|557.32|560.82|556.82|16
1617550000000|2021-04-04 15:26:40|561.31|557.31|561.29|557.29|561.32|557.32|561.19|557.19|16
1617550010000|2021-04-04 15:26:50|561.3|557.3|561.33|557.33|561.44|557.44|561.29|557.29|22
1617550020000|2021-04-04 15:27:00|561.34|557.34|561.28|557.28|561.38|557.38|561.28|557.28|18
1617550030000|2021-04-04 15:27:10|561.26|557.26|561.45|557.45|561.45|557.45|561.25|557.25|19
1617550040000|2021-04-04 15:27:20|561.46|557.46|561.92|557.92|562|558|561.46|557.46|29
1617550050000|2021-04-04 15:27:30|561.91|557.91|561.78|557.78|561.91|557.91|561.77|557.77|20
1617550060000|2021-04-04 15:27:40|561.77|557.77|561.75|557.75|561.79|557.79|561.58|557.58|19
1617550070000|2021-04-04 15:27:50|561.73|557.73|561.39|557.39|561.73|557.73|561.39|557.39|31
1617550080000|2021-04-04 15:28:00|561.42|557.42|561.56|557.56|561.58|557.58|561.37|557.37|26
1617550090000|2021-04-04 15:28:10|561.54|557.54|561.57|557.57|561.58|557.58|561.43|557.43|22
1617550100000|2021-04-04 15:28:20|561.58|557.58|561.67|557.67|561.81|557.81|561.58|557.58|27
1617550110000|2021-04-04 15:28:30|561.63|557.63|561.66|557.66|561.75|557.75|561.61|557.61|29
1617550120000|2021-04-04 15:28:40|561.74|557.74|561.69|557.69|561.77|557.77|561.67|557.67|10
1617550130000|2021-04-04 15:28:50|561.68|557.68|561.68|557.68|561.68|557.68|561.67|557.67|5
1617550140000|2021-04-04 15:29:00|561.67|557.67|561.7|557.7|561.7|557.7|561.67|557.67|7
1617550150000|2021-04-04 15:29:10|561.69|557.69|561.84|557.84|561.84|557.84|561.69|557.69|8
1617550160000|2021-04-04 15:29:20|561.63|557.63|561.76|557.76|561.79|557.79|561.63|557.63|12
1617550170000|2021-04-04 15:29:30|561.77|557.77|561.74|557.74|561.79|557.79|561.61|557.61|9
1617550180000|2021-04-04 15:29:40|561.71|557.71|561.73|557.73|561.73|557.73|561.71|557.71|5
1617550190000|2021-04-04 15:29:50|561.72|557.72|561.67|557.67|561.73|557.73|561.59|557.59|8
1617550200000|2021-04-04 15:30:00|561.68|557.68|561.81|557.81|561.81|557.81|561.66|557.66|18
1617550210000|2021-04-04 15:30:10|561.83|557.83|562.02|558.02|562.05|558.05|561.83|557.83|24
1617550220000|2021-04-04 15:30:20|562.03|558.03|562.02|558.02|562.04|558.04|562.01|558.01|10
1617550230000|2021-04-04 15:30:30|562.04|558.04|562.14|558.14|562.15|558.15|562.04|558.04|15
1617550240000|2021-04-04 15:30:40|562.15|558.15|562.16|558.16|562.17|558.17|562.14|558.14|11
1617550250000|2021-04-04 15:30:50|562.17|558.17|562.15|558.15|562.17|558.17|562.15|558.15|5
1617550260000|2021-04-04 15:31:00|562.14|558.14|562.01|558.01|562.14|558.14|561.98|557.98|6
1617550270000|2021-04-04 15:31:10|562.02|558.02|561.92|557.92|562.02|558.02|561.79|557.79|5
1617550280000|2021-04-04 15:31:20|561.77|557.77|561.8|557.8|561.8|557.8|561.77|557.77|3
1617550290000|2021-04-04 15:31:30|561.66|557.66|561.83|557.83|561.85|557.85|561.66|557.66|10
1617550300000|2021-04-04 15:31:40|561.85|557.85|561.86|557.86|561.86|557.86|561.82|557.82|13
1617550310000|2021-04-04 15:31:50|561.85|557.85|561.76|557.76|561.85|557.85|561.76|557.76|17
1617550320000|2021-04-04 15:32:00|561.77|557.77|561.77|557.77|561.77|557.77|561.75|557.75|15
1617550330000|2021-04-04 15:32:10|561.74|557.74|561.62|557.62|561.74|557.74|561.62|557.62|12
1617550340000|2021-04-04 15:32:20|561.61|557.61|561.65|557.65|561.67|557.67|561.61|557.61|10
1617550350000|2021-04-04 15:32:30|561.64|557.64|561.36|557.36|561.65|557.65|561.33|557.33|13
1617550360000|2021-04-04 15:32:40|561.34|557.34|561.38|557.38|561.38|557.38|561.27|557.27|21
1617550370000|2021-04-04 15:32:50|561.39|557.39|561.35|557.35|561.39|557.39|561.33|557.33|18
1617550380000|2021-04-04 15:33:00|561.34|557.34|561.34|557.34|561.37|557.37|561.34|557.34|13
1617550390000|2021-04-04 15:33:10|561.17|557.17|561.05|557.05|561.27|557.27|560.99|556.99|31
1617550400000|2021-04-04 15:33:20|561.06|557.06|560.99|556.99|561.1|557.1|560.98|556.98|20
1617550410000|2021-04-04 15:33:30|560.98|556.98|560.98|556.98|560.98|556.98|560.97|556.97|3
1617550420000|2021-04-04 15:33:40|560.84|556.84|560.9|556.9|560.9|556.9|560.84|556.84|7
1617550430000|2021-04-04 15:33:50|560.89|556.89|560.95|556.95|560.97|556.97|560.89|556.89|21
1617550440000|2021-04-04 15:34:00|560.96|556.96|560.91|556.91|560.97|556.97|560.88|556.88|22
1617550450000|2021-04-04 15:34:10|560.92|556.92|560.93|556.93|560.94|556.94|560.91|556.91|10
1617550460000|2021-04-04 15:34:20|560.94|556.94|560.94|556.94|560.94|556.94|560.94|556.94|1
1617550470000|2021-04-04 15:34:30|560.96|556.96|561.11|557.11|561.16|557.16|560.96|556.96|18
1617550480000|2021-04-04 15:34:40|561.08|557.08|561.05|557.05|561.08|557.08|560.9|556.9|14
1617550490000|2021-04-04 15:34:50|561.06|557.06|561.08|557.08|561.19|557.19|561.06|557.06|18
1617550500000|2021-04-04 15:35:00|561.09|557.09|560.84|556.84|561.12|557.12|560.81|556.81|15
1617550510000|2021-04-04 15:35:10|560.91|556.91|560.9|556.9|560.91|556.91|560.9|556.9|6
1617550520000|2021-04-04 15:35:20|560.91|556.91|560.71|556.71|560.92|556.92|560.71|556.71|20
1617550530000|2021-04-04 15:35:30|560.7|556.7|560.42|556.42|560.7|556.7|560.42|556.42|9
1617550540000|2021-04-04 15:35:40|560.46|556.46|560.33|556.33|560.46|556.46|560.33|556.33|7
1617550550000|2021-04-04 15:35:50|560.34|556.34|560.19|556.19|560.35|556.35|560.19|556.19|25
1617550560000|2021-04-04 15:36:00|560.23|556.23|560.21|556.21|560.28|556.28|560.18|556.18|10
1617550570000|2021-04-04 15:36:10|560.22|556.22|560.14|556.14|560.22|556.22|560.14|556.14|13
1617550580000|2021-04-04 15:36:20|560.15|556.15|560.13|556.13|560.15|556.15|560.12|556.12|8
1617550590000|2021-04-04 15:36:30|560.14|556.14|560.18|556.18|560.19|556.19|560.14|556.14|9
1617550600000|2021-04-04 15:36:40|560.17|556.17|559.99|555.99|560.17|556.17|559.98|555.98|18
1617550610000|2021-04-04 15:36:50|559.98|555.98|560|556|560.01|556.01|559.98|555.98|9
1617550620000|2021-04-04 15:37:00|559.99|555.99|560.09|556.09|560.09|556.09|559.98|555.98|23
1617550630000|2021-04-04 15:37:10|560.08|556.08|560.02|556.02|560.08|556.08|560.01|556.01|13
1617550640000|2021-04-04 15:37:20|560.03|556.03|560.24|556.24|560.26|556.26|560.02|556.02|17
1617550650000|2021-04-04 15:37:30|560.23|556.23|560.23|556.23|560.26|556.26|560.22|556.22|8
1617550660000|2021-04-04 15:37:40|560.27|556.27|560.27|556.27|560.31|556.31|560.25|556.25|10
1617550670000|2021-04-04 15:37:50|560.26|556.26|560.28|556.28|560.3|556.3|560.25|556.25|16
1617550680000|2021-04-04 15:38:00|560.27|556.27|560.33|556.33|560.34|556.34|560.25|556.25|15
1617550690000|2021-04-04 15:38:10|560.31|556.31|560.34|556.34|560.35|556.35|560.28|556.28|13
1617550700000|2021-04-04 15:38:20|560.35|556.35|560.18|556.18|560.35|556.35|560.16|556.16|20
1617550710000|2021-04-04 15:38:30|560.17|556.17|560.07|556.07|560.17|556.17|560.04|556.04|24
1617550720000|2021-04-04 15:38:40|560.06|556.06|559.98|555.98|560.08|556.08|559.98|555.98|17
1617550730000|2021-04-04 15:38:50|559.97|555.97|559.99|555.99|559.99|555.99|559.93|555.93|16
1617550740000|2021-04-04 15:39:00|559.98|555.98|559.96|555.96|560.02|556.02|559.96|555.96|10
1617550750000|2021-04-04 15:39:10|559.99|555.99|560|556|560|556|559.98|555.98|5
1617550760000|2021-04-04 15:39:20|559.99|555.99|558.76|554.76|559.99|555.99|558.75|554.75|27
1617550770000|2021-04-04 15:39:30|558.74|554.74|558.15|554.15|558.8|554.8|558.13|554.13|34
1617550780000|2021-04-04 15:39:40|558.16|554.16|556.97|552.97|558.17|554.17|556.31|552.31|35
1617550790000|2021-04-04 15:39:50|557|553|557.58|553.58|557.58|553.58|557|553|36
1617550800000|2021-04-04 15:40:00|557.52|553.52|558.09|554.09|558.24|554.24|557.52|553.52|35
1617550810000|2021-04-04 15:40:10|558.11|554.11|557.89|553.89|558.43|554.43|557.81|553.81|31
1617550820000|2021-04-04 15:40:20|557.95|553.95|557.3|553.3|557.95|553.95|557.3|553.3|35
1617550830000|2021-04-04 15:40:30|557.31|553.31|557.01|553.01|557.48|553.48|556.82|552.82|36
1617550840000|2021-04-04 15:40:40|557.11|553.11|556.86|552.86|557.11|553.11|556.48|552.48|33
1617550850000|2021-04-04 15:40:50|556.87|552.87|557.21|553.21|557.3|553.3|556.87|552.87|35
1617550860000|2021-04-04 15:41:00|557.2|553.2|557.24|553.24|557.56|553.56|557.05|553.05|30
1617550870000|2021-04-04 15:41:10|557.16|553.16|556.7|552.7|557.16|553.16|556.67|552.67|33
1617550880000|2021-04-04 15:41:20|556.71|552.71|556.76|552.76|556.88|552.88|556.65|552.65|29
1617550890000|2021-04-04 15:41:30|556.77|552.77|556.75|552.75|556.78|552.78|556.72|552.72|12
1617550900000|2021-04-04 15:41:40|556.79|552.79|556.97|552.97|557|553|556.78|552.78|27
1617550910000|2021-04-04 15:41:50|556.98|552.98|557.1|553.1|557.13|553.13|556.83|552.83|26
1617550920000|2021-04-04 15:42:00|557.05|553.05|556.91|552.91|557.05|553.05|556.7|552.7|30
1617550930000|2021-04-04 15:42:10|556.9|552.9|557.02|553.02|557.03|553.03|556.85|552.85|21
1617550940000|2021-04-04 15:42:20|557.03|553.03|557.8|553.8|557.8|553.8|557.03|553.03|30
1617550950000|2021-04-04 15:42:30|557.83|553.83|556.55|552.55|557.84|553.84|556.5|552.5|35
1617550960000|2021-04-04 15:42:40|556.54|552.54|555.69|551.69|556.54|552.54|555.69|551.69|35
1617550970000|2021-04-04 15:42:50|555.79|551.79|556.53|552.53|556.58|552.58|555.75|551.75|40
1617550980000|2021-04-04 15:43:00|556.46|552.46|556.32|552.32|556.56|552.56|555.97|551.97|35
1617550990000|2021-04-04 15:43:10|556.35|552.35|556.2|552.2|556.5|552.5|555.93|551.93|34
1617551000000|2021-04-04 15:43:20|556.22|552.22|556.18|552.18|556.44|552.44|555.89|551.89|34
1617551010000|2021-04-04 15:43:30|556.17|552.17|555.6|551.6|556.27|552.27|555.6|551.6|36
1617551020000|2021-04-04 15:43:40|555.61|551.61|555.81|551.81|555.89|551.89|555.57|551.57|32
1617551030000|2021-04-04 15:43:50|555.8|551.8|555.92|551.92|555.97|551.97|555.67|551.67|32
1617551040000|2021-04-04 15:44:00|555.94|551.94|555.86|551.86|556.13|552.13|555.76|551.76|29
1617551050000|2021-04-04 15:44:10|555.95|551.95|556.35|552.35|556.36|552.36|555.95|551.95|28
1617551060000|2021-04-04 15:44:20|556.34|552.34|556.38|552.38|556.48|552.48|556.16|552.16|36
1617551070000|2021-04-04 15:44:30|556.34|552.34|556.08|552.08|556.34|552.34|556.01|552.01|27
1617551080000|2021-04-04 15:44:40|556.06|552.06|556.33|552.33|556.36|552.36|556.05|552.05|19
1617551090000|2021-04-04 15:44:50|556.31|552.31|556.55|552.55|556.56|552.56|556.26|552.26|23
1617551100000|2021-04-04 15:45:00|556.52|552.52|556.82|552.82|556.82|552.82|556.39|552.39|25
1617551110000|2021-04-04 15:45:10|556.83|552.83|556.87|552.87|556.94|552.94|556.83|552.83|14
1617551120000|2021-04-04 15:45:20|556.86|552.86|556.97|552.97|556.97|552.97|556.85|552.85|19
1617551130000|2021-04-04 15:45:30|556.96|552.96|557.08|553.08|557.08|553.08|556.96|552.96|10
1617551140000|2021-04-04 15:45:40|557.15|553.15|557.48|553.48|557.48|553.48|557.15|553.15|22
1617551150000|2021-04-04 15:45:50|557.49|553.49|557.51|553.51|557.62|553.62|557.41|553.41|23
1617551160000|2021-04-04 15:46:00|557.5|553.5|557.06|553.06|557.51|553.51|557.06|553.06|30
1617551170000|2021-04-04 15:46:10|556.99|552.99|556.91|552.91|556.99|552.99|556.86|552.86|21
1617551180000|2021-04-04 15:46:20|556.92|552.92|557.21|553.21|557.23|553.23|556.92|552.92|23
1617551190000|2021-04-04 15:46:30|557.24|553.24|557.27|553.27|557.29|553.29|557.19|553.19|20
1617551200000|2021-04-04 15:46:40|557.26|553.26|557.59|553.59|557.59|553.59|557.26|553.26|25
1617551210000|2021-04-04 15:46:50|557.6|553.6|557.55|553.55|557.68|553.68|557.4|553.4|26
1617551220000|2021-04-04 15:47:00|557.54|553.54|557.64|553.64|557.7|553.7|557.54|553.54|23
1617551230000|2021-04-04 15:47:10|557.66|553.66|557.78|553.78|557.78|553.78|557.39|553.39|24
1617551240000|2021-04-04 15:47:20|557.83|553.83|558.51|554.51|558.51|554.51|557.83|553.83|36
1617551250000|2021-04-04 15:47:30|558.47|554.47|558.47|554.47|558.6|554.6|558.43|554.43|21
1617551260000|2021-04-04 15:47:40|558.43|554.43|558.47|554.47|558.47|554.47|558.38|554.38|22
1617551270000|2021-04-04 15:47:50|558.48|554.48|558.5|554.5|558.5|554.5|558.46|554.46|12
1617551280000|2021-04-04 15:48:00|558.51|554.51|558.62|554.62|558.64|554.64|558.51|554.51|18
1617551290000|2021-04-04 15:48:10|558.58|554.58|557.96|553.96|558.58|554.58|557.96|553.96|25
1617551300000|2021-04-04 15:48:20|557.92|553.92|557.8|553.8|557.94|553.94|557.79|553.79|15
1617551310000|2021-04-04 15:48:30|557.81|553.81|557.58|553.58|557.82|553.82|557.58|553.58|19
1617551320000|2021-04-04 15:48:40|557.57|553.57|557.72|553.72|557.72|553.72|557.57|553.57|17
1617551330000|2021-04-04 15:48:50|557.74|553.74|557.7|553.7|557.74|553.74|557.67|553.67|8
1617551340000|2021-04-04 15:49:00|557.77|553.77|558|554|558.01|554.01|557.77|553.77|14
1617551350000|2021-04-04 15:49:10|558.01|554.01|558.16|554.16|558.18|554.18|558|554|10
1617551360000|2021-04-04 15:49:20|558.17|554.17|558.59|554.59|558.6|554.6|558.17|554.17|21
1617551370000|2021-04-04 15:49:30|558.69|554.69|558.85|554.85|558.87|554.87|558.69|554.69|14
1617551380000|2021-04-04 15:49:40|558.84|554.84|558.9|554.9|558.94|554.94|558.84|554.84|19
1617551390000|2021-04-04 15:49:50|558.89|554.89|558.77|554.77|559.04|555.04|558.77|554.77|19
1617551400000|2021-04-04 15:50:00|558.75|554.75|558.6|554.6|558.75|554.75|558.54|554.54|20
1617551410000|2021-04-04 15:50:10|558.58|554.58|558.51|554.51|558.58|554.58|558.51|554.51|10
1617551420000|2021-04-04 15:50:20|558.52|554.52|558.31|554.31|558.54|554.54|558.31|554.31|6
1617551430000|2021-04-04 15:50:30|558.29|554.29|558.51|554.51|558.51|554.51|558.29|554.29|16
1617551440000|2021-04-04 15:50:40|558.52|554.52|558.61|554.61|558.62|554.62|558.51|554.51|16
1617551450000|2021-04-04 15:50:50|558.62|554.62|558.87|554.87|558.97|554.97|558.59|554.59|28
1617551460000|2021-04-04 15:51:00|558.88|554.88|558.86|554.86|559.04|555.04|558.67|554.67|28
1617551470000|2021-04-04 15:51:10|558.81|554.81|558.91|554.91|558.95|554.95|558.8|554.8|21
1617551480000|2021-04-04 15:51:20|558.85|554.85|558.54|554.54|558.85|554.85|558.54|554.54|14
1617551490000|2021-04-04 15:51:30|558.5|554.5|558.63|554.63|558.64|554.64|558.39|554.39|23
1617551500000|2021-04-04 15:51:40|558.64|554.64|558.52|554.52|558.64|554.64|558.49|554.49|21
1617551510000|2021-04-04 15:51:50|558.51|554.51|558.65|554.65|558.67|554.67|558.51|554.51|13
1617551520000|2021-04-04 15:52:00|558.59|554.59|558.67|554.67|558.67|554.67|558.57|554.57|12
1617551530000|2021-04-04 15:52:10|558.71|554.71|558.85|554.85|558.88|554.88|558.71|554.71|20
1617551540000|2021-04-04 15:52:20|558.86|554.86|558.67|554.67|558.87|554.87|558.63|554.63|14
1617551550000|2021-04-04 15:52:30|558.66|554.66|558.68|554.68|558.71|554.71|558.63|554.63|18
1617551560000|2021-04-04 15:52:40|558.67|554.67|558.48|554.48|558.67|554.67|558.45|554.45|18
1617551570000|2021-04-04 15:52:50|558.49|554.49|558.45|554.45|558.49|554.49|558.45|554.45|5
1617551580000|2021-04-04 15:53:00|558.39|554.39|558.39|554.39|558.4|554.4|558.38|554.38|7
1617551590000|2021-04-04 15:53:10|558.38|554.38|558.42|554.42|558.43|554.43|558.38|554.38|16
1617551600000|2021-04-04 15:53:20|558.43|554.43|558.45|554.45|558.47|554.47|558.4|554.4|13
1617551610000|2021-04-04 15:53:30|558.44|554.44|558.51|554.51|558.51|554.51|558.43|554.43|17
1617551620000|2021-04-04 15:53:40|558.54|554.54|558.56|554.56|558.57|554.57|558.52|554.52|19
1617551630000|2021-04-04 15:53:50|558.57|554.57|558.48|554.48|558.57|554.57|558.47|554.47|22
1617551640000|2021-04-04 15:54:00|558.47|554.47|558.49|554.49|558.51|554.51|558.47|554.47|11
1617551650000|2021-04-04 15:54:10|558.48|554.48|558.37|554.37|558.5|554.5|558.37|554.37|22
1617551660000|2021-04-04 15:54:20|558.38|554.38|558.28|554.28|558.39|554.39|558.24|554.24|13
1617551670000|2021-04-04 15:54:30|558.23|554.23|558.3|554.3|558.34|554.34|558.22|554.22|21
1617551680000|2021-04-04 15:54:40|558.31|554.31|558.4|554.4|558.47|554.47|558.3|554.3|12
1617551690000|2021-04-04 15:54:50|558.44|554.44|558.46|554.46|558.46|554.46|558.42|554.42|8
1617551700000|2021-04-04 15:55:00|558.48|554.48|558.44|554.44|558.48|554.48|558.3|554.3|8
1617551710000|2021-04-04 15:55:10|558.41|554.41|558.34|554.34|558.42|554.42|558.34|554.34|7
1617551720000|2021-04-04 15:55:20|558.33|554.33|558.04|554.04|558.34|554.34|558.04|554.04|15
1617551730000|2021-04-04 15:55:30|558.05|554.05|558.08|554.08|558.08|554.08|558.04|554.04|8
1617551740000|2021-04-04 15:55:40|558.07|554.07|558.01|554.01|558.2|554.2|557.99|553.99|25
1617551750000|2021-04-04 15:55:50|557.98|553.98|558|554|558.01|554.01|557.97|553.97|7
1617551760000|2021-04-04 15:56:00|557.84|553.84|557.87|553.87|558.01|554.01|557.84|553.84|8
1617551770000|2021-04-04 15:56:10|557.8|553.8|557.42|553.42|557.81|553.81|557.42|553.42|20
1617551780000|2021-04-04 15:56:20|557.22|553.22|557.03|553.03|557.22|553.22|556.84|552.84|26
1617551790000|2021-04-04 15:56:30|557.11|553.11|557.06|553.06|557.12|553.12|556.95|552.95|29
1617551800000|2021-04-04 15:56:40|557.07|553.07|557.07|553.07|557.11|553.11|557.01|553.01|16
1617551810000|2021-04-04 15:56:50|557.08|553.08|557.21|553.21|557.24|553.24|557.07|553.07|30
1617551820000|2021-04-04 15:57:00|557.18|553.18|556.52|552.52|557.18|553.18|556.51|552.51|30
1617551830000|2021-04-04 15:57:10|556.53|552.53|556.31|552.31|556.66|552.66|556.31|552.31|26
1617551840000|2021-04-04 15:57:20|556.33|552.33|556.35|552.35|556.39|552.39|556.12|552.12|23
1617551850000|2021-04-04 15:57:30|556.33|552.33|556.08|552.08|556.33|552.33|555.97|551.97|35
1617551860000|2021-04-04 15:57:40|556.07|552.07|555.74|551.74|556.19|552.19|555.72|551.72|28
1617551870000|2021-04-04 15:57:50|555.73|551.73|554.57|550.57|555.73|551.73|554.57|550.57|33
1617551880000|2021-04-04 15:58:00|554.62|550.62|554.46|550.46|554.72|550.72|554.44|550.44|25
1617551890000|2021-04-04 15:58:10|554.44|550.44|554.28|550.28|554.45|550.45|554.2|550.2|28
1617551900000|2021-04-04 15:58:20|554.3|550.3|554.64|550.64|554.74|550.74|554.28|550.28|31
1617551910000|2021-04-04 15:58:30|554.65|550.65|554.65|550.65|554.69|550.69|554.64|550.64|16
1617551920000|2021-04-04 15:58:40|554.66|550.66|554.9|550.9|554.93|550.93|554.66|550.66|30
1617551930000|2021-04-04 15:58:50|554.89|550.89|554.4|550.4|554.95|550.95|554.4|550.4|32
1617551940000|2021-04-04 15:59:00|554.39|550.39|553.75|549.75|554.39|550.39|553.75|549.75|32
1617551950000|2021-04-04 15:59:10|553.74|549.74|554|550|554.48|550.48|553.74|549.74|34
1617551960000|2021-04-04 15:59:20|553.97|549.97|554.16|550.16|554.16|550.16|553.86|549.86|29
1617551970000|2021-04-04 15:59:30|554.18|550.18|554.42|550.42|554.43|550.43|554.12|550.12|30
1617551980000|2021-04-04 15:59:40|554.43|550.43|555.03|551.03|555.03|551.03|554.42|550.42|28
1617551990000|2021-04-04 15:59:50|555.07|551.07|554.74|550.74|555.14|551.14|554.34|550.34|36
1617552000000|2021-04-04 16:00:00|554.75|550.75|555.13|551.13|555.15|551.15|554.67|550.67|28
1617552010000|2021-04-04 16:00:10|555.15|551.15|554.5|550.5|555.15|551.15|554.17|550.17|38
1617552020000|2021-04-04 16:00:20|554.6|550.6|554.79|550.79|555|551|554.6|550.6|31
1617552030000|2021-04-04 16:00:30|554.74|550.74|553.82|549.82|554.76|550.76|553.82|549.82|38
1617552040000|2021-04-04 16:00:40|553.8|549.8|554.65|550.65|554.66|550.66|553.8|549.8|26
1617552050000|2021-04-04 16:00:50|554.64|550.64|554.58|550.58|554.65|550.65|554.23|550.23|31
1617552060000|2021-04-04 16:01:00|554.56|550.56|554.78|550.78|554.81|550.81|554.45|550.45|34
1617552070000|2021-04-04 16:01:10|554.76|550.76|554.5|550.5|554.82|550.82|554.37|550.37|23
1617552080000|2021-04-04 16:01:20|554.53|550.53|554.33|550.33|554.6|550.6|554.33|550.33|20
1617552090000|2021-04-04 16:01:30|554.32|550.32|554.14|550.14|554.32|550.32|554.11|550.11|14
1617552100000|2021-04-04 16:01:40|554.16|550.16|554.82|550.82|554.85|550.85|554.16|550.16|25
1617552110000|2021-04-04 16:01:50|554.76|550.76|554.44|550.44|554.78|550.78|554.43|550.43|26
1617552120000|2021-04-04 16:02:00|554.46|550.46|554.97|550.97|554.97|550.97|554.46|550.46|26
1617552130000|2021-04-04 16:02:10|554.99|550.99|555.35|551.35|555.35|551.35|554.99|550.99|20
1617552140000|2021-04-04 16:02:20|555.36|551.36|555.07|551.07|555.36|551.36|555.03|551.03|14
1617552150000|2021-04-04 16:02:30|555.08|551.08|555.6|551.6|555.6|551.6|555.08|551.08|19
1617552160000|2021-04-04 16:02:40|555.61|551.61|555.45|551.45|555.73|551.73|555.45|551.45|22
1617552170000|2021-04-04 16:02:50|555.46|551.46|555.41|551.41|555.53|551.53|555.41|551.41|21
1617552180000|2021-04-04 16:03:00|555.42|551.42|555.74|551.74|555.74|551.74|555.41|551.41|25
1617552190000|2021-04-04 16:03:10|555.76|551.76|555.82|551.82|555.82|551.82|555.76|551.76|9
1617552200000|2021-04-04 16:03:20|555.84|551.84|555.88|551.88|555.91|551.91|555.84|551.84|20
1617552210000|2021-04-04 16:03:30|555.89|551.89|555.78|551.78|555.89|551.89|555.62|551.62|19
1617552220000|2021-04-04 16:03:40|555.77|551.77|556.13|552.13|556.16|552.16|555.77|551.77|28
1617552230000|2021-04-04 16:03:50|556.14|552.14|555.97|551.97|556.14|552.14|555.94|551.94|25
1617552240000|2021-04-04 16:04:00|556|552|555.85|551.85|556|552|555.85|551.85|13
1617552250000|2021-04-04 16:04:10|555.84|551.84|555.76|551.76|555.85|551.85|555.59|551.59|23
1617552260000|2021-04-04 16:04:20|555.77|551.77|555.71|551.71|555.85|551.85|555.68|551.68|27
1617552270000|2021-04-04 16:04:30|555.72|551.72|555.75|551.75|555.85|551.85|555.65|551.65|22
1617552280000|2021-04-04 16:04:40|555.74|551.74|555.77|551.77|555.78|551.78|555.73|551.73|17
1617552290000|2021-04-04 16:04:50|555.78|551.78|555.93|551.93|555.93|551.93|555.78|551.78|16
1617552300000|2021-04-04 16:05:00|555.95|551.95|556.04|552.04|556.05|552.05|555.93|551.93|18
1617552310000|2021-04-04 16:05:10|556.05|552.05|556.24|552.24|556.25|552.25|556.05|552.05|16
1617552320000|2021-04-04 16:05:20|556.25|552.25|556.55|552.55|556.57|552.57|556.25|552.25|18
1617552330000|2021-04-04 16:05:30|556.57|552.57|556.35|552.35|556.59|552.59|556.35|552.35|28
1617552340000|2021-04-04 16:05:40|556.29|552.29|556.35|552.35|556.42|552.42|556.28|552.28|23
1617552350000|2021-04-04 16:05:50|556.32|552.32|556.05|552.05|556.32|552.32|556.03|552.03|28
1617552360000|2021-04-04 16:06:00|556.06|552.06|555.99|551.99|556.17|552.17|555.97|551.97|28
1617552370000|2021-04-04 16:06:10|555.97|551.97|555.83|551.83|556.03|552.03|555.79|551.79|21
1617552380000|2021-04-04 16:06:20|555.84|551.84|555.57|551.57|555.91|551.91|555.53|551.53|25
1617552390000|2021-04-04 16:06:30|555.62|551.62|555.16|551.16|555.73|551.73|555.07|551.07|30
1617552400000|2021-04-04 16:06:40|555.14|551.14|554.84|550.84|555.26|551.26|554.8|550.8|28
1617552410000|2021-04-04 16:06:50|554.85|550.85|554.7|550.7|555|551|554.7|550.7|27
1617552420000|2021-04-04 16:07:00|554.77|550.77|555.01|551.01|555.01|551.01|554.77|550.77|30
1617552430000|2021-04-04 16:07:10|555.08|551.08|555.1|551.1|555.16|551.16|554.95|550.95|27
1617552440000|2021-04-04 16:07:20|555.11|551.11|554.92|550.92|555.11|551.11|554.88|550.88|33
1617552450000|2021-04-04 16:07:30|554.94|550.94|555.07|551.07|555.07|551.07|554.79|550.79|35
1617552460000|2021-04-04 16:07:40|555.1|551.1|554.66|550.66|555.1|551.1|554.58|550.58|30
1617552470000|2021-04-04 16:07:50|554.62|550.62|554.66|550.66|554.66|550.66|554.52|550.52|24
1617552480000|2021-04-04 16:08:00|554.68|550.68|554.96|550.96|554.96|550.96|554.59|550.59|30
1617552490000|2021-04-04 16:08:10|554.87|550.87|555.13|551.13|555.13|551.13|554.85|550.85|27
1617552500000|2021-04-04 16:08:20|555.11|551.11|555.67|551.67|555.71|551.71|554.88|550.88|37
1617552510000|2021-04-04 16:08:30|555.7|551.7|556.12|552.12|556.29|552.29|555.7|551.7|30
1617552520000|2021-04-04 16:08:40|556.17|552.17|556.1|552.1|556.35|552.35|556.02|552.02|34
1617552530000|2021-04-04 16:08:50|556.11|552.11|556.46|552.46|556.46|552.46|556.07|552.07|32
1617552540000|2021-04-04 16:09:00|556.45|552.45|556.11|552.11|556.47|552.47|555.99|551.99|32
1617552550000|2021-04-04 16:09:10|556.15|552.15|556.42|552.42|556.42|552.42|556.15|552.15|27
1617552560000|2021-04-04 16:09:20|556.41|552.41|556.6|552.6|556.62|552.62|556.29|552.29|31
1617552570000|2021-04-04 16:09:30|556.42|552.42|556.52|552.52|556.59|552.59|556.39|552.39|25
1617552580000|2021-04-04 16:09:40|556.53|552.53|556.6|552.6|556.61|552.61|556.38|552.38|23
1617552590000|2021-04-04 16:09:50|556.59|552.59|556.51|552.51|556.61|552.61|556.41|552.41|23
1617552600000|2021-04-04 16:10:00|556.49|552.49|556.42|552.42|556.54|552.54|556.38|552.38|26
1617552610000|2021-04-04 16:10:10|556.43|552.43|556.4|552.4|556.46|552.46|556.4|552.4|8
1617552620000|2021-04-04 16:10:20|556.42|552.42|556.46|552.46|556.49|552.49|556.42|552.42|11
1617552630000|2021-04-04 16:10:30|556.52|552.52|556.62|552.62|556.62|552.62|556.42|552.42|21
1617552640000|2021-04-04 16:10:40|556.61|552.61|556.67|552.67|556.73|552.73|556.55|552.55|24
1617552650000|2021-04-04 16:10:50|556.69|552.69|556.65|552.65|556.7|552.7|556.59|552.59|28
1617552660000|2021-04-04 16:11:00|556.67|552.67|556.61|552.61|556.67|552.67|556.41|552.41|22
1617552670000|2021-04-04 16:11:10|556.62|552.62|556.56|552.56|556.66|552.66|556.56|552.56|7
1617552680000|2021-04-04 16:11:20|556.43|552.43|556.37|552.37|556.53|552.53|556.35|552.35|19
1617552690000|2021-04-04 16:11:30|556.36|552.36|556.03|552.03|556.37|552.37|556.01|552.01|19
1617552700000|2021-04-04 16:11:40|556.02|552.02|556.08|552.08|556.09|552.09|556.02|552.02|19
1617552710000|2021-04-04 16:11:50|556.07|552.07|556.13|552.13|556.24|552.24|556.07|552.07|13
1617552720000|2021-04-04 16:12:00|556.17|552.17|556.18|552.18|556.19|552.19|556.13|552.13|11
1617552730000|2021-04-04 16:12:10|556.19|552.19|556.03|552.03|556.19|552.19|555.96|551.96|14
1617552740000|2021-04-04 16:12:20|556.04|552.04|555.95|551.95|556.04|552.04|555.92|551.92|17
1617552750000|2021-04-04 16:12:30|555.99|551.99|556.01|552.01|556.01|552.01|555.95|551.95|11
1617552760000|2021-04-04 16:12:40|555.99|551.99|555.97|551.97|555.99|551.99|555.97|551.97|5
1617552770000|2021-04-04 16:12:50|555.98|551.98|556.1|552.1|556.13|552.13|555.98|551.98|11
1617552780000|2021-04-04 16:13:00|556.12|552.12|556.17|552.17|556.17|552.17|556.11|552.11|24
1617552790000|2021-04-04 16:13:10|556.14|552.14|556.04|552.04|556.17|552.17|555.98|551.98|13
1617552800000|2021-04-04 16:13:20|556.05|552.05|556.33|552.33|556.34|552.34|556.05|552.05|21
1617552810000|2021-04-04 16:13:30|556.32|552.32|556.34|552.34|556.36|552.36|556.26|552.26|18
1617552820000|2021-04-04 16:13:40|556.35|552.35|556.38|552.38|556.38|552.38|556.19|552.19|18
1617552830000|2021-04-04 16:13:50|556.36|552.36|556.37|552.37|556.37|552.37|556.18|552.18|18
1617552840000|2021-04-04 16:14:00|556.36|552.36|556.71|552.71|556.72|552.72|556.33|552.33|18
1617552850000|2021-04-04 16:14:10|556.72|552.72|556.8|552.8|556.82|552.82|556.66|552.66|22
1617552860000|2021-04-04 16:14:20|556.79|552.79|556.47|552.47|556.79|552.79|556.34|552.34|29
1617552870000|2021-04-04 16:14:30|556.49|552.49|556.52|552.52|556.52|552.52|556.44|552.44|15
1617552880000|2021-04-04 16:14:40|556.51|552.51|556.51|552.51|556.51|552.51|556.51|552.51|1
1617552890000|2021-04-04 16:14:50|556.49|552.49|556.48|552.48|556.54|552.54|556.48|552.48|18
1617552900000|2021-04-04 16:15:00|556.47|552.47|556.52|552.52|556.55|552.55|556.46|552.46|19
1617552910000|2021-04-04 16:15:10|556.51|552.51|556.49|552.49|556.53|552.53|556.39|552.39|17
1617552920000|2021-04-04 16:15:20|556.48|552.48|556.16|552.16|556.48|552.48|556.16|552.16|17
1617552930000|2021-04-04 16:15:30|556.15|552.15|556.21|552.21|556.21|552.21|556.11|552.11|18
1617552940000|2021-04-04 16:15:40|556.19|552.19|556.22|552.22|556.23|552.23|556.19|552.19|18
1617552950000|2021-04-04 16:15:50|556.21|552.21|556.21|552.21|556.21|552.21|556.18|552.18|6
1617552960000|2021-04-04 16:16:00|556.2|552.2|556.2|552.2|556.21|552.21|556.19|552.19|7
1617552970000|2021-04-04 16:16:10|556.06|552.06|556.28|552.28|556.29|552.29|556.06|552.06|16
1617552980000|2021-04-04 16:16:20|556.29|552.29|556.38|552.38|556.44|552.44|556.29|552.29|20
1617552990000|2021-04-04 16:16:30|556.39|552.39|556.51|552.51|556.54|552.54|556.38|552.38|17
1617553000000|2021-04-04 16:16:40|556.53|552.53|556.71|552.71|556.72|552.72|556.51|552.51|24
1617553010000|2021-04-04 16:16:50|556.7|552.7|556.66|552.66|556.75|552.75|556.66|552.66|16
1617553020000|2021-04-04 16:17:00|556.68|552.68|557.12|553.12|557.14|553.14|556.68|552.68|22
1617553030000|2021-04-04 16:17:10|557.09|553.09|556.79|552.79|557.09|553.09|556.64|552.64|27
1617553040000|2021-04-04 16:17:20|556.8|552.8|556.54|552.54|556.81|552.81|556.54|552.54|25
1617553050000|2021-04-04 16:17:30|556.57|552.57|556.96|552.96|557|553|556.57|552.57|36
1617553060000|2021-04-04 16:17:40|556.97|552.97|557|553|557.02|553.02|556.97|552.97|20
1617553070000|2021-04-04 16:17:50|557.01|553.01|556.86|552.86|557.07|553.07|556.86|552.86|24
1617553080000|2021-04-04 16:18:00|556.83|552.83|556.79|552.79|556.84|552.84|556.69|552.69|31
1617553090000|2021-04-04 16:18:10|556.77|552.77|556.56|552.56|556.77|552.77|556.53|552.53|20
1617553100000|2021-04-04 16:18:20|556.62|552.62|556.8|552.8|556.85|552.85|556.6|552.6|27
1617553110000|2021-04-04 16:18:30|556.82|552.82|556.69|552.69|556.83|552.83|556.66|552.66|24
1617553120000|2021-04-04 16:18:40|556.66|552.66|556.56|552.56|556.66|552.66|556.56|552.56|24
1617553130000|2021-04-04 16:18:50|556.55|552.55|556.56|552.56|556.57|552.57|556.44|552.44|18
1617553140000|2021-04-04 16:19:00|556.55|552.55|556.57|552.57|556.62|552.62|556.47|552.47|24
1617553150000|2021-04-04 16:19:10|556.59|552.59|556.66|552.66|556.76|552.76|556.57|552.57|30
1617553160000|2021-04-04 16:19:20|556.67|552.67|556.67|552.67|556.71|552.71|556.59|552.59|16
1617553170000|2021-04-04 16:19:30|556.65|552.65|556.56|552.56|556.67|552.67|556.45|552.45|16
1617553180000|2021-04-04 16:19:40|556.57|552.57|556.57|552.57|556.57|552.57|556.57|552.57|1
1617553190000|2021-04-04 16:19:50|556.6|552.6|556.22|552.22|556.6|552.6|556.19|552.19|28
1617553200000|2021-04-04 16:20:00|556.23|552.23|555.86|551.86|556.23|552.23|555.84|551.84|30
1617553210000|2021-04-04 16:20:10|555.73|551.73|555.74|551.74|555.76|551.76|555.72|551.72|13
1617553220000|2021-04-04 16:20:20|555.75|551.75|555.77|551.77|555.88|551.88|555.74|551.74|12
1617553230000|2021-04-04 16:20:30|555.76|551.76|555.93|551.93|555.93|551.93|555.76|551.76|17
1617553240000|2021-04-04 16:20:40|555.92|551.92|555.73|551.73|555.92|551.92|555.73|551.73|12
1617553250000|2021-04-04 16:20:50|555.75|551.75|555.88|551.88|555.88|551.88|555.75|551.75|4
1617553260000|2021-04-04 16:21:00|555.89|551.89|555.94|551.94|555.94|551.94|555.84|551.84|19
1617553270000|2021-04-04 16:21:10|555.99|551.99|555.99|551.99|556.03|552.03|555.9|551.9|17
1617553280000|2021-04-04 16:21:20|555.98|551.98|556.07|552.07|556.19|552.19|555.97|551.97|21
1617553290000|2021-04-04 16:21:30|556|552|555.98|551.98|556.08|552.08|555.94|551.94|22
1617553300000|2021-04-04 16:21:40|555.99|551.99|555.99|551.99|556.01|552.01|555.97|551.97|19
1617553310000|2021-04-04 16:21:50|556|552|556|552|556.01|552.01|555.99|551.99|9
1617553320000|2021-04-04 16:22:00|556.01|552.01|556.06|552.06|556.11|552.11|556.01|552.01|18
1617553330000|2021-04-04 16:22:10|556.08|552.08|556.1|552.1|556.11|552.11|556.08|552.08|17
1617553340000|2021-04-04 16:22:20|556.12|552.12|556.32|552.32|556.33|552.33|556.11|552.11|14
1617553350000|2021-04-04 16:22:30|556.33|552.33|556.6|552.6|556.6|552.6|556.31|552.31|19
1617553360000|2021-04-04 16:22:40|556.63|552.63|556.86|552.86|556.92|552.92|556.63|552.63|21
1617553370000|2021-04-04 16:22:50|556.87|552.87|556.83|552.83|556.87|552.87|556.83|552.83|13
1617553380000|2021-04-04 16:23:00|556.81|552.81|556.9|552.9|556.9|552.9|556.81|552.81|11
1617553390000|2021-04-04 16:23:10|556.89|552.89|556.9|552.9|556.9|552.9|556.86|552.86|11
1617553400000|2021-04-04 16:23:20|556.89|552.89|556.88|552.88|556.9|552.9|556.77|552.77|14
1617553410000|2021-04-04 16:23:30|556.89|552.89|556.77|552.77|556.89|552.89|556.76|552.76|13
1617553420000|2021-04-04 16:23:40|556.75|552.75|556.56|552.56|556.78|552.78|556.54|552.54|24
1617553430000|2021-04-04 16:23:50|556.48|552.48|556.46|552.46|556.48|552.48|556.38|552.38|11
1617580800000|2021-04-05 00:00:00|562.64|558.64|562.97|558.97|563.03|559.03|562.61|558.61|25
1617580810000|2021-04-05 00:00:10|563.02|559.02|563.39|559.39|563.5|559.5|563.01|559.01|22
1617580820000|2021-04-05 00:00:20|563.58|559.58|563.56|559.56|563.59|559.59|563.46|559.46|16
1617580830000|2021-04-05 00:00:30|563.57|559.57|563.6|559.6|563.62|559.62|563.56|559.56|10
1617580840000|2021-04-05 00:00:40|563.61|559.61|563.75|559.75|563.97|559.97|563.61|559.61|17
1617580850000|2021-04-05 00:00:50|563.74|559.74|563.57|559.57|563.83|559.83|563.52|559.52|27
1617580860000|2021-04-05 00:01:00|563.54|559.54|563.85|559.85|563.85|559.85|563.54|559.54|14
1617580870000|2021-04-05 00:01:10|563.87|559.87|563.95|559.95|564.03|560.03|563.87|559.87|9
1617580880000|2021-04-05 00:01:20|563.93|559.93|563.81|559.81|563.93|559.93|563.79|559.79|22
1617580890000|2021-04-05 00:01:30|563.84|559.84|563.65|559.65|563.84|559.84|563.54|559.54|17
1617580900000|2021-04-05 00:01:40|563.49|559.49|563.55|559.55|563.56|559.56|563.49|559.49|3
1617580910000|2021-04-05 00:01:50|563.56|559.56|563.33|559.33|563.56|559.56|563.33|559.33|9
1617580920000|2021-04-05 00:02:00|563.29|559.29|563.28|559.28|563.29|559.29|563.1|559.1|18
1617580930000|2021-04-05 00:02:10|563.27|559.27|563.27|559.27|563.42|559.42|563.27|559.27|23
1617580940000|2021-04-05 00:02:20|563.26|559.26|562.98|558.98|563.26|559.26|562.95|558.95|16
1617580950000|2021-04-05 00:02:30|562.95|558.95|562.84|558.84|562.95|558.95|562.79|558.79|8
1617580960000|2021-04-05 00:02:40|562.85|558.85|562.86|558.86|562.89|558.89|562.84|558.84|13
1617580970000|2021-04-05 00:02:50|562.85|558.85|562.8|558.8|562.86|558.86|562.77|558.77|14
1617580980000|2021-04-05 00:03:00|562.76|558.76|562.73|558.73|562.78|558.78|562.68|558.68|18
1617580990000|2021-04-05 00:03:10|562.68|558.68|563.1|559.1|563.1|559.1|562.68|558.68|28
1617581000000|2021-04-05 00:03:20|563.06|559.06|563.06|559.06|563.06|559.06|562.92|558.92|12
1617581010000|2021-04-05 00:03:30|563.07|559.07|563.14|559.14|563.16|559.16|563.01|559.01|20
1617581020000|2021-04-05 00:03:40|562.84|558.84|562.84|558.84|562.85|558.85|562.78|558.78|23
1617581030000|2021-04-05 00:03:50|562.88|558.88|562.66|558.66|562.88|558.88|562.61|558.61|14
1617581040000|2021-04-05 00:04:00|562.67|558.67|562.64|558.64|562.67|558.67|562.59|558.59|14
1617581050000|2021-04-05 00:04:10|562.63|558.63|562.97|558.97|563.04|559.04|562.63|558.63|24
1617581060000|2021-04-05 00:04:20|562.96|558.96|562.63|558.63|563.02|559.02|562.61|558.61|21
1617581070000|2021-04-05 00:04:30|562.58|558.58|562.72|558.72|562.87|558.87|562.58|558.58|14
1617581080000|2021-04-05 00:04:40|562.75|558.75|563.6|559.6|563.63|559.63|562.75|558.75|25
1617581090000|2021-04-05 00:04:50|563.58|559.58|563.84|559.84|563.99|559.99|563.56|559.56|34
1617581100000|2021-04-05 00:05:00|563.82|559.82|563.84|559.84|563.98|559.98|563.43|559.43|23
1617581110000|2021-04-05 00:05:10|563.82|559.82|564.26|560.26|564.26|560.26|563.82|559.82|18
1617581120000|2021-04-05 00:05:20|564.27|560.27|564.3|560.3|564.34|560.34|564.01|560.01|25
1617581130000|2021-04-05 00:05:30|564.23|560.23|564.11|560.11|564.24|560.24|564|560|26
1617581140000|2021-04-05 00:05:40|564.01|560.01|563.96|559.96|564.08|560.08|563.94|559.94|14
1617581150000|2021-04-05 00:05:50|563.95|559.95|564.03|560.03|564.21|560.21|563.94|559.94|24
1617581160000|2021-04-05 00:06:00|564.01|560.01|563.88|559.88|564.01|560.01|563.87|559.87|12
1617581170000|2021-04-05 00:06:10|563.9|559.9|563.4|559.4|563.92|559.92|563.23|559.23|31
1617581180000|2021-04-05 00:06:20|563.37|559.37|563.52|559.52|563.64|559.64|563.34|559.34|32
1617581190000|2021-04-05 00:06:30|563.49|559.49|564.17|560.17|564.23|560.23|563.33|559.33|24
1617581200000|2021-04-05 00:06:40|564.14|560.14|564.4|560.4|564.4|560.4|564.04|560.04|15
1617581210000|2021-04-05 00:06:50|564.41|560.41|564.33|560.33|564.42|560.42|564.33|560.33|7
1617581220000|2021-04-05 00:07:00|564.28|560.28|564.12|560.12|564.28|560.28|564.09|560.09|20
1617581230000|2021-04-05 00:07:10|564.13|560.13|563.93|559.93|564.14|560.14|563.78|559.78|18
1617581240000|2021-04-05 00:07:20|563.92|559.92|564.05|560.05|564.07|560.07|563.92|559.92|16
1617581250000|2021-04-05 00:07:30|564.07|560.07|564.25|560.25|564.27|560.27|564.06|560.06|26
1617581260000|2021-04-05 00:07:40|564.27|560.27|564.28|560.28|564.39|560.39|564.22|560.22|12
1617581270000|2021-04-05 00:07:50|564.34|560.34|564.33|560.33|564.63|560.63|564.33|560.33|8
1617581280000|2021-04-05 00:08:00|564.52|560.52|564.19|560.19|564.58|560.58|564.19|560.19|25
1617581290000|2021-04-05 00:08:10|564.2|560.2|563.76|559.76|564.21|560.21|563.72|559.72|26
1617581300000|2021-04-05 00:08:20|563.71|559.71|563.62|559.62|563.9|559.9|563.62|559.62|32
1617581310000|2021-04-05 00:08:30|563.63|559.63|563.43|559.43|563.69|559.69|563.37|559.37|28
1617581320000|2021-04-05 00:08:40|563.46|559.46|563.5|559.5|563.55|559.55|563.46|559.46|28
1617581330000|2021-04-05 00:08:50|563.51|559.51|563.17|559.17|563.64|559.64|563.1|559.1|24
1617581340000|2021-04-05 00:09:00|563.19|559.19|563.35|559.35|563.43|559.43|563.12|559.12|18
1617581350000|2021-04-05 00:09:10|563.33|559.33|563.1|559.1|563.39|559.39|563.02|559.02|25
1617581360000|2021-04-05 00:09:20|563.15|559.15|563|559|563.18|559.18|562.99|558.99|30
1617581370000|2021-04-05 00:09:30|562.86|558.86|562.76|558.76|563.06|559.06|562.76|558.76|26
1617581380000|2021-04-05 00:09:40|562.75|558.75|562.7|558.7|562.78|558.78|562.7|558.7|16
1617581390000|2021-04-05 00:09:50|562.69|558.69|562.36|558.36|562.69|558.69|562.36|558.36|26
1617581400000|2021-04-05 00:10:00|562.35|558.35|562.4|558.4|562.4|558.4|562.29|558.29|25
1617581410000|2021-04-05 00:10:10|562.38|558.38|562.32|558.32|562.43|558.43|562.32|558.32|23
1617581420000|2021-04-05 00:10:20|562.28|558.28|561.96|557.96|562.28|558.28|561.95|557.95|34
1617581430000|2021-04-05 00:10:30|561.95|557.95|561.93|557.93|562.06|558.06|561.9|557.9|25
1617581440000|2021-04-05 00:10:40|561.92|557.92|561.8|557.8|561.96|557.96|561.72|557.72|26
1617581450000|2021-04-05 00:10:50|561.77|557.77|561.74|557.74|561.89|557.89|561.72|557.72|28
1617581460000|2021-04-05 00:11:00|561.79|557.79|561.68|557.68|561.86|557.86|561.66|557.66|28
1617581470000|2021-04-05 00:11:10|561.62|557.62|561.06|557.06|561.62|557.62|561.04|557.04|26
1617581480000|2021-04-05 00:11:20|561.07|557.07|560.89|556.89|561.19|557.19|560.89|556.89|28
1617581490000|2021-04-05 00:11:30|560.88|556.88|560.83|556.83|560.9|556.9|560.8|556.8|25
1617581500000|2021-04-05 00:11:40|560.82|556.82|560.98|556.98|561.01|557.01|560.82|556.82|21
1617581510000|2021-04-05 00:11:50|560.99|556.99|560.66|556.66|561|557|560.57|556.57|20
1617581520000|2021-04-05 00:12:00|560.68|556.68|560.69|556.69|560.76|556.76|560.66|556.66|27
1617581530000|2021-04-05 00:12:10|560.68|556.68|560.56|556.56|560.77|556.77|560.5|556.5|26
1617581540000|2021-04-05 00:12:20|560.43|556.43|560.23|556.23|560.48|556.48|560.23|556.23|8
1617581550000|2021-04-05 00:12:30|560.22|556.22|560.07|556.07|560.22|556.22|560.05|556.05|14
1617581560000|2021-04-05 00:12:40|560.05|556.05|559.9|555.9|560.14|556.14|559.89|555.89|25
1617581570000|2021-04-05 00:12:50|559.88|555.88|559.97|555.97|559.97|555.97|559.87|555.87|20
1617581580000|2021-04-05 00:13:00|559.99|555.99|560.3|556.3|560.33|556.33|559.99|555.99|20
1617581590000|2021-04-05 00:13:10|560.28|556.28|560.38|556.38|560.41|556.41|560.27|556.27|19
1617581600000|2021-04-05 00:13:20|560.39|556.39|560.28|556.28|560.42|556.42|560.26|556.26|24
1617581610000|2021-04-05 00:13:30|560.3|556.3|560.25|556.25|560.31|556.31|560.18|556.18|29
1617581620000|2021-04-05 00:13:40|560.28|556.28|560.28|556.28|560.3|556.3|560.23|556.23|20
1617581630000|2021-04-05 00:13:50|560.26|556.26|560.16|556.16|560.3|556.3|560.15|556.15|19
1617581640000|2021-04-05 00:14:00|560.18|556.18|560.16|556.16|560.2|556.2|560.14|556.14|20
1617581650000|2021-04-05 00:14:10|560.15|556.15|560.18|556.18|560.26|556.26|560.15|556.15|12
1617581660000|2021-04-05 00:14:20|560.13|556.13|560.09|556.09|560.16|556.16|560.08|556.08|23
1617581670000|2021-04-05 00:14:30|560.1|556.1|559.95|555.95|560.1|556.1|559.95|555.95|11
1617581680000|2021-04-05 00:14:40|559.96|555.96|559.93|555.93|559.96|555.96|559.92|555.92|11
1617581690000|2021-04-05 00:14:50|559.94|555.94|559.81|555.81|559.94|555.94|559.77|555.77|12
1617581700000|2021-04-05 00:15:00|559.82|555.82|559.85|555.85|559.86|555.86|559.82|555.82|4
1617581710000|2021-04-05 00:15:10|559.86|555.86|560.02|556.02|560.03|556.03|559.86|555.86|21
1617581720000|2021-04-05 00:15:20|560.03|556.03|560|556|560.03|556.03|559.94|555.94|21
1617581730000|2021-04-05 00:15:30|560.01|556.01|560.19|556.19|560.21|556.21|559.93|555.93|26
1617581740000|2021-04-05 00:15:40|560.21|556.21|560.17|556.17|560.26|556.26|560.14|556.14|25
1617581750000|2021-04-05 00:15:50|560.16|556.16|560.33|556.33|560.33|556.33|560.16|556.16|27
1617581760000|2021-04-05 00:16:00|560.32|556.32|560.47|556.47|560.47|556.47|560.32|556.32|15
1617581770000|2021-04-05 00:16:10|560.45|556.45|560.61|556.61|560.61|556.61|560.45|556.45|8
1617581790000|2021-04-05 00:16:30|560.62|556.62|560.62|556.62|560.64|556.64|560.62|556.62|3
1617581810000|2021-04-05 00:16:50|560.67|556.67|560.68|556.68|560.68|556.68|560.67|556.67|2
1617581820000|2021-04-05 00:17:00|560.65|556.65|560.6|556.6|560.65|556.65|560.49|556.49|9
1617581830000|2021-04-05 00:17:10|560.58|556.58|560.65|556.65|560.66|556.66|560.58|556.58|9
1617581840000|2021-04-05 00:17:20|560.66|556.66|560.7|556.7|560.7|556.7|560.66|556.66|3
1617581850000|2021-04-05 00:17:30|560.71|556.71|560.73|556.73|560.73|556.73|560.71|556.71|2
1617581880000|2021-04-05 00:18:00|560.7|556.7|560.72|556.72|560.72|556.72|560.69|556.69|6
1617581890000|2021-04-05 00:18:10|560.68|556.68|561.45|557.45|561.45|557.45|560.68|556.68|21
1617581900000|2021-04-05 00:18:20|561.48|557.48|562.3|558.3|562.3|558.3|561.48|557.48|26
1617581910000|2021-04-05 00:18:30|562.31|558.31|562.54|558.54|562.6|558.6|562.25|558.25|28
1617581920000|2021-04-05 00:18:40|562.57|558.57|562.75|558.75|562.78|558.78|562.57|558.57|17
1617581930000|2021-04-05 00:18:50|562.77|558.77|563|559|563.01|559.01|562.75|558.75|14
1617581940000|2021-04-05 00:19:00|563.21|559.21|563.23|559.23|563.23|559.23|562.85|558.85|10
1617581950000|2021-04-05 00:19:10|563.24|559.24|563.47|559.47|563.47|559.47|563.18|559.18|14
1617581960000|2021-04-05 00:19:20|563.48|559.48|563.51|559.51|563.55|559.55|563.26|559.26|9
1617581970000|2021-04-05 00:19:30|563.89|559.89|564.16|560.16|564.25|560.25|563.89|559.89|21
1617581980000|2021-04-05 00:19:40|564.15|560.15|564.6|560.6|564.6|560.6|564.15|560.15|19
1617581990000|2021-04-05 00:19:50|564.62|560.62|564.65|560.65|564.77|560.77|564.39|560.39|16
1617582000000|2021-04-05 00:20:00|564.68|560.68|564.96|560.96|564.99|560.99|564.68|560.68|14
1617582010000|2021-04-05 00:20:10|564.97|560.97|565.12|561.12|565.12|561.12|564.94|560.94|4
1617582020000|2021-04-05 00:20:20|565.2|561.2|565.32|561.32|565.34|561.34|565.2|561.2|17
1617582030000|2021-04-05 00:20:30|565.33|561.33|565.83|561.83|566.14|562.14|565.33|561.33|15
1617582040000|2021-04-05 00:20:40|565.84|561.84|566.12|562.12|566.15|562.15|565.84|561.84|28
1617582050000|2021-04-05 00:20:50|566.15|562.15|566.33|562.33|566.33|562.33|566.13|562.13|10
1617582060000|2021-04-05 00:21:00|566.26|562.26|566.53|562.53|566.53|562.53|566.1|562.1|32
1617582070000|2021-04-05 00:21:10|566.56|562.56|566.68|562.68|566.72|562.72|566.52|562.52|17
1617582080000|2021-04-05 00:21:20|566.69|562.69|566.68|562.68|566.76|562.76|566.59|562.59|21
1617582090000|2021-04-05 00:21:30|566.69|562.69|567.24|563.24|567.24|563.24|566.68|562.68|13
1617582100000|2021-04-05 00:21:40|567.18|563.18|566.62|562.62|567.18|563.18|566.61|562.61|33
1617582110000|2021-04-05 00:21:50|566.55|562.55|566.52|562.52|566.55|562.55|566.17|562.17|27
1617582120000|2021-04-05 00:22:00|566.45|562.45|566.45|562.45|566.52|562.52|566.39|562.39|24
1617582130000|2021-04-05 00:22:10|566.44|562.44|566.71|562.71|566.71|562.71|566.44|562.44|14
1617582140000|2021-04-05 00:22:20|566.69|562.69|567.21|563.21|567.21|563.21|566.69|562.69|25
1617582150000|2021-04-05 00:22:30|567.19|563.19|567.3|563.3|567.33|563.33|567.17|563.17|12
1617582160000|2021-04-05 00:22:40|567.4|563.4|567.42|563.42|567.43|563.43|567.36|563.36|21
1617582170000|2021-04-05 00:22:50|567.37|563.37|567.42|563.42|567.46|563.46|567.37|563.37|10
1617582180000|2021-04-05 00:23:00|567.35|563.35|568.04|564.04|568.09|564.09|567.35|563.35|21
1617582190000|2021-04-05 00:23:10|568|564|567.89|563.89|568.05|564.05|567.82|563.82|32
1617582200000|2021-04-05 00:23:20|568.01|564.01|567.88|563.88|568.07|564.07|567.86|563.86|31
1617582210000|2021-04-05 00:23:30|568.29|564.29|567.9|563.9|568.34|564.34|567.9|563.9|20
1617582220000|2021-04-05 00:23:40|567.98|563.98|568.47|564.47|568.47|564.47|567.98|563.98|29
1617582230000|2021-04-05 00:23:50|568.45|564.45|569.22|565.22|569.22|565.22|568.25|564.25|35
1617582240000|2021-04-05 00:24:00|569.23|565.23|567.97|563.97|569.23|565.23|567.97|563.97|32
1617582250000|2021-04-05 00:24:10|567.93|563.93|567.22|563.22|567.93|563.93|567.15|563.15|35
1617582260000|2021-04-05 00:24:20|567.25|563.25|566.42|562.42|567.25|563.25|566.42|562.42|30
1617582270000|2021-04-05 00:24:30|566.41|562.41|566.13|562.13|566.57|562.57|566.01|562.01|25
1617582280000|2021-04-05 00:24:40|566.1|562.1|565.79|561.79|566.1|562.1|565.74|561.74|34
1617582290000|2021-04-05 00:24:50|565.78|561.78|565.52|561.52|565.79|561.79|565.46|561.46|27
1617582300000|2021-04-05 00:25:00|565.54|561.54|565.38|561.38|565.55|561.55|565.27|561.27|29
1617582310000|2021-04-05 00:25:10|565.35|561.35|565.58|561.58|565.82|561.82|565.35|561.35|29
1617582320000|2021-04-05 00:25:20|565.6|561.6|565.65|561.65|565.66|561.66|565.5|561.5|30
1617582330000|2021-04-05 00:25:30|565.63|561.63|565.06|561.06|565.64|561.64|565.02|561.02|32
1617582340000|2021-04-05 00:25:40|565.03|561.03|564.58|560.58|565.06|561.06|564.56|560.56|31
1617582350000|2021-04-05 00:25:50|564.59|560.59|564.6|560.6|564.79|560.79|564.47|560.47|30
1617582360000|2021-04-05 00:26:00|564.62|560.62|565.29|561.29|565.29|561.29|564.59|560.59|23
1617582370000|2021-04-05 00:26:10|565.32|561.32|566.18|562.18|566.2|562.2|565.32|561.32|32
1617582380000|2021-04-05 00:26:20|566.13|562.13|565.73|561.73|566.22|562.22|565.7|561.7|31
1617582390000|2021-04-05 00:26:30|565.72|561.72|565.91|561.91|565.97|561.97|565.72|561.72|21
1617582400000|2021-04-05 00:26:40|565.96|561.96|566.39|562.39|566.89|562.89|565.93|561.93|35
1617582410000|2021-04-05 00:26:50|566.36|562.36|566.04|562.04|566.43|562.43|566.04|562.04|33
1617582420000|2021-04-05 00:27:00|565.92|561.92|565.84|561.84|565.92|561.92|565.71|561.71|25
1617582430000|2021-04-05 00:27:10|565.85|561.85|565.67|561.67|566|562|565.61|561.61|29
1617582440000|2021-04-05 00:27:20|565.69|561.69|565.73|561.73|565.77|561.77|565.61|561.61|24
1617582450000|2021-04-05 00:27:30|565.74|561.74|566.07|562.07|566.19|562.19|565.65|561.65|35
1617582460000|2021-04-05 00:27:40|566.11|562.11|566.26|562.26|566.37|562.37|566.11|562.11|29
1617582470000|2021-04-05 00:27:50|566.27|562.27|565.74|561.74|566.34|562.34|565.71|561.71|34
1617582480000|2021-04-05 00:28:00|565.77|561.77|565.68|561.68|565.86|561.86|565.68|561.68|26
1617582490000|2021-04-05 00:28:10|565.67|561.67|565.47|561.47|565.77|561.77|565.47|561.47|27
1617582500000|2021-04-05 00:28:20|565.51|561.51|565.34|561.34|565.58|561.58|565.3|561.3|24
1617582510000|2021-04-05 00:28:30|565.35|561.35|565.41|561.41|565.56|561.56|565.34|561.34|18
1617582520000|2021-04-05 00:28:40|565.49|561.49|566.06|562.06|566.06|562.06|565.47|561.47|24
1617582530000|2021-04-05 00:28:50|566.11|562.11|565.95|561.95|566.19|562.19|565.8|561.8|34
1617582540000|2021-04-05 00:29:00|565.92|561.92|566.35|562.35|566.35|562.35|565.88|561.88|23
1617582550000|2021-04-05 00:29:10|566.41|562.41|567.26|563.26|567.26|563.26|566.41|562.41|34
1617582560000|2021-04-05 00:29:20|567.24|563.24|566.99|562.99|567.37|563.37|566.94|562.94|24
1617582570000|2021-04-05 00:29:30|567.02|563.02|566.42|562.42|567.02|563.02|566.42|562.42|19
1617582580000|2021-04-05 00:29:40|566.41|562.41|566.17|562.17|566.46|562.46|566.16|562.16|25
1617582590000|2021-04-05 00:29:50|566.16|562.16|566.01|562.01|566.18|562.18|565.94|561.94|24
1617582600000|2021-04-05 00:30:00|565.99|561.99|566.03|562.03|566.07|562.07|565.96|561.96|22
1617582610000|2021-04-05 00:30:10|566.04|562.04|566.23|562.23|566.3|562.3|566.04|562.04|19
1617582620000|2021-04-05 00:30:20|566.22|562.22|566.21|562.21|566.23|562.23|566.16|562.16|16
1617582630000|2021-04-05 00:30:30|566.2|562.2|565.93|561.93|566.21|562.21|565.92|561.92|14
1617582640000|2021-04-05 00:30:40|565.94|561.94|565.62|561.62|565.96|561.96|565.61|561.61|26
1617582650000|2021-04-05 00:30:50|565.59|561.59|565.69|561.69|565.74|561.74|565.3|561.3|30
1617582660000|2021-04-05 00:31:00|565.54|561.54|565.63|561.63|565.68|561.68|565.37|561.37|28
1617582670000|2021-04-05 00:31:10|565.43|561.43|565.46|561.46|565.64|561.64|564.82|560.82|32
1617582680000|2021-04-05 00:31:20|565.6|561.6|563.97|559.97|565.72|561.72|563.97|559.97|24
1617582690000|2021-04-05 00:31:30|563.88|559.88|563.77|559.77|563.96|559.96|563.52|559.52|35
1617582700000|2021-04-05 00:31:40|563.78|559.78|563.5|559.5|563.85|559.85|563.33|559.33|32
1617582710000|2021-04-05 00:31:50|563.57|559.57|563.81|559.81|563.91|559.91|563.57|559.57|28
1617582720000|2021-04-05 00:32:00|563.77|559.77|563.87|559.87|563.94|559.94|563.62|559.62|28
1617582730000|2021-04-05 00:32:10|563.88|559.88|563.92|559.92|563.94|559.94|563.69|559.69|21
1617582740000|2021-04-05 00:32:20|563.87|559.87|563.71|559.71|564.06|560.06|563.69|559.69|28
1617582750000|2021-04-05 00:32:30|563.65|559.65|563.51|559.51|563.67|559.67|563.5|559.5|30
1617582760000|2021-04-05 00:32:40|563.5|559.5|563.46|559.46|563.53|559.53|563.45|559.45|24
1617582770000|2021-04-05 00:32:50|563.47|559.47|563.49|559.49|563.54|559.54|563.39|559.39|27
1617582780000|2021-04-05 00:33:00|563.48|559.48|563.17|559.17|563.5|559.5|563.17|559.17|17
1617582790000|2021-04-05 00:33:10|563.15|559.15|563.35|559.35|563.45|559.45|563.14|559.14|23
1617582800000|2021-04-05 00:33:20|563.37|559.37|563.53|559.53|563.53|559.53|563.37|559.37|27
1617582810000|2021-04-05 00:33:30|563.52|559.52|563.5|559.5|563.55|559.55|563.34|559.34|28
1617582820000|2021-04-05 00:33:40|563.48|559.48|563.63|559.63|563.63|559.63|563.43|559.43|26
1617582830000|2021-04-05 00:33:50|563.64|559.64|563.8|559.8|563.93|559.93|563.62|559.62|28
1617582840000|2021-04-05 00:34:00|563.78|559.78|563.98|559.98|563.98|559.98|563.72|559.72|19
1617582850000|2021-04-05 00:34:10|563.97|559.97|563.71|559.71|563.97|559.97|563.7|559.7|23
1617582860000|2021-04-05 00:34:20|563.7|559.7|563.67|559.67|563.74|559.74|563.55|559.55|24
1617582870000|2021-04-05 00:34:30|563.66|559.66|563.89|559.89|563.91|559.91|563.66|559.66|26
1617582880000|2021-04-05 00:34:40|563.9|559.9|564.12|560.12|564.12|560.12|563.86|559.86|18
1617582890000|2021-04-05 00:34:50|564.13|560.13|564.22|560.22|564.22|560.22|564.12|560.12|13
1617582900000|2021-04-05 00:35:00|564.24|560.24|564.3|560.3|564.37|560.37|564.21|560.21|14
1617582910000|2021-04-05 00:35:10|564.28|560.28|564.47|560.47|564.52|560.52|564.28|560.28|18
1617582920000|2021-04-05 00:35:20|564.37|560.37|564.76|560.76|564.99|560.99|564.37|560.37|20
1617582930000|2021-04-05 00:35:30|564.78|560.78|565.83|561.83|565.84|561.84|564.78|560.78|23
1617582940000|2021-04-05 00:35:40|565.85|561.85|565.72|561.72|565.88|561.88|565.71|561.71|18
1617582950000|2021-04-05 00:35:50|565.73|561.73|565.45|561.45|565.74|561.74|565.45|561.45|25
1617582960000|2021-04-05 00:36:00|565.3|561.3|565.22|561.22|565.36|561.36|565.1|561.1|29
1617582970000|2021-04-05 00:36:10|565.21|561.21|564.98|560.98|565.21|561.21|564.69|560.69|26
1617582980000|2021-04-05 00:36:20|565.02|561.02|565.21|561.21|565.33|561.33|565.02|561.02|23
1617582990000|2021-04-05 00:36:30|565.27|561.27|565.2|561.2|565.47|561.47|565.16|561.16|26
1617583000000|2021-04-05 00:36:40|565.18|561.18|564.66|560.66|565.18|561.18|564.66|560.66|26
1617583010000|2021-04-05 00:36:50|564.65|560.65|564.67|560.67|564.67|560.67|564.58|560.58|17
1617583020000|2021-04-05 00:37:00|564.66|560.66|564.09|560.09|564.66|560.66|564.08|560.08|28
1617583030000|2021-04-05 00:37:10|564.08|560.08|564.25|560.25|564.31|560.31|564.08|560.08|25
1617583040000|2021-04-05 00:37:20|564.24|560.24|564.58|560.58|564.66|560.66|564.24|560.24|17
1617583050000|2021-04-05 00:37:30|564.62|560.62|564.58|560.58|564.62|560.62|564.56|560.56|21
1617583060000|2021-04-05 00:37:40|564.59|560.59|564.34|560.34|564.61|560.61|564.26|560.26|22
1617583070000|2021-04-05 00:37:50|564.31|560.31|564.37|560.37|564.38|560.38|564.16|560.16|26
1617583080000|2021-04-05 00:38:00|564.36|560.36|564.14|560.14|564.37|560.37|564.12|560.12|20
1617583090000|2021-04-05 00:38:10|564.13|560.13|564.06|560.06|564.2|560.2|563.99|559.99|22
1617583100000|2021-04-05 00:38:20|564.03|560.03|563.58|559.58|564.03|560.03|563.56|559.56|22
1617583110000|2021-04-05 00:38:30|563.59|559.59|563.41|559.41|563.6|559.6|563.41|559.41|28
1617583120000|2021-04-05 00:38:40|563.39|559.39|563.18|559.18|563.53|559.53|563.18|559.18|26
1617583130000|2021-04-05 00:38:50|563.22|559.22|563.11|559.11|563.22|559.22|562.66|558.66|32
1617583140000|2021-04-05 00:39:00|563.04|559.04|563.48|559.48|563.48|559.48|563.02|559.02|28
1617583150000|2021-04-05 00:39:10|563.47|559.47|563.73|559.73|563.75|559.75|563.45|559.45|29
1617583160000|2021-04-05 00:39:20|563.71|559.71|564.48|560.48|564.48|560.48|563.71|559.71|26
1617583170000|2021-04-05 00:39:30|564.43|560.43|564.4|560.4|564.6|560.6|564.28|560.28|32
1617583180000|2021-04-05 00:39:40|564.38|560.38|564.07|560.07|564.44|560.44|564.04|560.04|26
1617583190000|2021-04-05 00:39:50|564.08|560.08|564.14|560.14|564.15|560.15|563.99|559.99|24
1617583200000|2021-04-05 00:40:00|564.13|560.13|563.92|559.92|564.26|560.26|563.9|559.9|26
1617583210000|2021-04-05 00:40:10|563.95|559.95|563.66|559.66|563.96|559.96|563.66|559.66|31
1617583220000|2021-04-05 00:40:20|563.65|559.65|563.68|559.68|563.79|559.79|563.65|559.65|22
1617583230000|2021-04-05 00:40:30|563.67|559.67|563.64|559.64|563.75|559.75|563.62|559.62|23
1617583240000|2021-04-05 00:40:40|563.65|559.65|563.55|559.55|563.78|559.78|563.55|559.55|26
1617583250000|2021-04-05 00:40:50|563.56|559.56|563.57|559.57|563.65|559.65|563.56|559.56|18
1617583260000|2021-04-05 00:41:00|563.56|559.56|563.5|559.5|563.56|559.56|563.5|559.5|4
1617583270000|2021-04-05 00:41:10|563.49|559.49|563.6|559.6|563.66|559.66|563.48|559.48|19
1617583280000|2021-04-05 00:41:20|563.61|559.61|563.46|559.46|563.61|559.61|563.41|559.41|20
1617583290000|2021-04-05 00:41:30|563.43|559.43|563.35|559.35|563.43|559.43|563.31|559.31|16
1617583300000|2021-04-05 00:41:40|563.33|559.33|562.98|558.98|563.34|559.34|562.96|558.96|17
1617583310000|2021-04-05 00:41:50|563|559|562.94|558.94|563.16|559.16|562.94|558.94|27
1617583320000|2021-04-05 00:42:00|562.91|558.91|562.9|558.9|563.17|559.17|562.88|558.88|31
1617583330000|2021-04-05 00:42:10|562.94|558.94|562.67|558.67|562.95|558.95|562.66|558.66|26
1617583340000|2021-04-05 00:42:20|562.66|558.66|562.67|558.67|562.69|558.69|562.63|558.63|24
1617583350000|2021-04-05 00:42:30|562.64|558.64|562.5|558.5|562.71|558.71|562.5|558.5|28
1617583360000|2021-04-05 00:42:40|562.45|558.45|561.88|557.88|562.45|558.45|561.88|557.88|17
1617583370000|2021-04-05 00:42:50|561.87|557.87|561.79|557.79|561.88|557.88|561.79|557.79|16
1617583380000|2021-04-05 00:43:00|561.81|557.81|562.01|558.01|562.2|558.2|561.74|557.74|27
1617583390000|2021-04-05 00:43:10|562|558|562.03|558.03|562.2|558.2|561.74|557.74|29
1617583400000|2021-04-05 00:43:20|562.02|558.02|561.96|557.96|562.05|558.05|561.93|557.93|22
1617583410000|2021-04-05 00:43:30|561.98|557.98|562|558|562.25|558.25|561.98|557.98|28
1617583420000|2021-04-05 00:43:40|561.98|557.98|562.12|558.12|562.12|558.12|561.92|557.92|25
1617583430000|2021-04-05 00:43:50|562.13|558.13|562.19|558.19|562.21|558.21|562.09|558.09|21
1617583440000|2021-04-05 00:44:00|562.15|558.15|562.12|558.12|562.17|558.17|561.88|557.88|16
1617583450000|2021-04-05 00:44:10|562.14|558.14|562.01|558.01|562.16|558.16|561.97|557.97|28
1617583460000|2021-04-05 00:44:20|562.04|558.04|562.24|558.24|562.43|558.43|562.04|558.04|27
1617583470000|2021-04-05 00:44:30|562.23|558.23|562.13|558.13|562.33|558.33|561.98|557.98|28
1617583480000|2021-04-05 00:44:40|562.12|558.12|561.87|557.87|562.12|558.12|561.86|557.86|25
1617583490000|2021-04-05 00:44:50|561.86|557.86|561.61|557.61|561.87|557.87|561.61|557.61|27
1617583500000|2021-04-05 00:45:00|561.6|557.6|561.69|557.69|561.75|557.75|561.54|557.54|22
1617583510000|2021-04-05 00:45:10|561.68|557.68|561.85|557.85|561.87|557.87|561.62|557.62|24
1617583520000|2021-04-05 00:45:20|561.84|557.84|562.06|558.06|562.12|558.12|561.84|557.84|21
1617583530000|2021-04-05 00:45:30|562.05|558.05|562.23|558.23|562.25|558.25|561.93|557.93|20
1617583540000|2021-04-05 00:45:40|562.22|558.22|562.19|558.19|562.26|558.26|562.17|558.17|17
1617583550000|2021-04-05 00:45:50|562.18|558.18|562.21|558.21|562.23|558.23|562.14|558.14|17
1617583560000|2021-04-05 00:46:00|562.2|558.2|562.21|558.21|562.21|558.21|562.17|558.17|16
1617583570000|2021-04-05 00:46:10|562.22|558.22|562.5|558.5|562.58|558.58|562.22|558.22|23
1617583580000|2021-04-05 00:46:20|562.49|558.49|562.26|558.26|562.49|558.49|562.26|558.26|19
1617583590000|2021-04-05 00:46:30|562.25|558.25|562.5|558.5|562.51|558.51|562.25|558.25|25
1617583600000|2021-04-05 00:46:40|562.48|558.48|562.46|558.46|562.52|558.52|562.43|558.43|13
1617583610000|2021-04-05 00:46:50|562.51|558.51|562.49|558.49|562.51|558.51|562.48|558.48|15
1617583620000|2021-04-05 00:47:00|562.48|558.48|562.37|558.37|562.49|558.49|562.3|558.3|20
1617583630000|2021-04-05 00:47:10|562.36|558.36|562.01|558.01|562.36|558.36|562.01|558.01|18
1617583640000|2021-04-05 00:47:20|562.02|558.02|562.07|558.07|562.07|558.07|562.02|558.02|14
1617583650000|2021-04-05 00:47:30|562.06|558.06|561.68|557.68|562.06|558.06|561.6|557.6|24
1617583660000|2021-04-05 00:47:40|561.67|557.67|561.52|557.52|561.69|557.69|561.52|557.52|14
1617583670000|2021-04-05 00:47:50|561.56|557.56|561.63|557.63|561.63|557.63|561.53|557.53|20
1617583680000|2021-04-05 00:48:00|561.68|557.68|562.09|558.09|562.09|558.09|561.68|557.68|26
1617583690000|2021-04-05 00:48:10|562.08|558.08|562.26|558.26|562.26|558.26|562.07|558.07|15
1617583700000|2021-04-05 00:48:20|562.24|558.24|562.72|558.72|562.72|558.72|562.24|558.24|18
1617583710000|2021-04-05 00:48:30|562.75|558.75|562.8|558.8|562.81|558.81|562.36|558.36|16
1617583720000|2021-04-05 00:48:40|562.79|558.79|562.81|558.81|562.94|558.94|562.23|558.23|19
1617583730000|2021-04-05 00:48:50|562.91|558.91|563.19|559.19|563.19|559.19|562.79|558.79|28
1617583740000|2021-04-05 00:49:00|563.2|559.2|563.16|559.16|563.29|559.29|563.1|559.1|19
1617583750000|2021-04-05 00:49:10|563.17|559.17|563.06|559.06|563.17|559.17|563.06|559.06|7
1617583760000|2021-04-05 00:49:20|562.93|558.93|562.7|558.7|562.99|558.99|562.7|558.7|27
1617583770000|2021-04-05 00:49:30|562.73|558.73|562.66|558.66|562.8|558.8|562.65|558.65|19
1617583780000|2021-04-05 00:49:40|562.67|558.67|562.55|558.55|562.7|558.7|562.51|558.51|19
1617583790000|2021-04-05 00:49:50|562.54|558.54|562.26|558.26|562.54|558.54|562.23|558.23|23
1617583800000|2021-04-05 00:50:00|562.24|558.24|562.09|558.09|562.36|558.36|562.09|558.09|27
1617583810000|2021-04-05 00:50:10|562.08|558.08|561.88|557.88|562.08|558.08|561.88|557.88|28
1617583820000|2021-04-05 00:50:20|561.89|557.89|561.96|557.96|562|558|561.83|557.83|30
1617583830000|2021-04-05 00:50:30|561.91|557.91|561.91|557.91|561.96|557.96|561.88|557.88|13
1617583840000|2021-04-05 00:50:40|561.9|557.9|561.86|557.86|562|558|561.83|557.83|20
1617583850000|2021-04-05 00:50:50|561.91|557.91|562.03|558.03|562.06|558.06|561.9|557.9|19
1617583860000|2021-04-05 00:51:00|562.02|558.02|562.11|558.11|562.16|558.16|562.02|558.02|19
1617583870000|2021-04-05 00:51:10|561.96|557.96|562.13|558.13|562.15|558.15|561.82|557.82|24
1617583880000|2021-04-05 00:51:20|562.14|558.14|562.08|558.08|562.21|558.21|562.07|558.07|13
1617583890000|2021-04-05 00:51:30|562.13|558.13|562.1|558.1|562.17|558.17|562.1|558.1|15
1617583900000|2021-04-05 00:51:40|562.09|558.09|562.02|558.02|562.11|558.11|562.02|558.02|7
1617583910000|2021-04-05 00:51:50|562.04|558.04|562.02|558.02|562.04|558.04|562.02|558.02|2
1617583920000|2021-04-05 00:52:00|562.03|558.03|561.99|557.99|562.03|558.03|561.95|557.95|5
1617583930000|2021-04-05 00:52:10|561.97|557.97|561.73|557.73|561.99|557.99|561.7|557.7|15
1617583940000|2021-04-05 00:52:20|561.74|557.74|561.58|557.58|561.74|557.74|561.58|557.58|18
1617583950000|2021-04-05 00:52:30|561.57|557.57|561.43|557.43|561.57|557.57|561.43|557.43|11
1617583960000|2021-04-05 00:52:40|561.42|557.42|561.19|557.19|561.42|557.42|561.11|557.11|12
1617583970000|2021-04-05 00:52:50|561.2|557.2|561.33|557.33|561.39|557.39|561.19|557.19|13
1617583980000|2021-04-05 00:53:00|561.31|557.31|561.76|557.76|561.76|557.76|561.29|557.29|24
1617583990000|2021-04-05 00:53:10|561.68|557.68|561.99|557.99|562.02|558.02|561.68|557.68|27
1617584000000|2021-04-05 00:53:20|562|558|561.42|557.42|562|558|561.35|557.35|26
1617584010000|2021-04-05 00:53:30|561.43|557.43|561.29|557.29|561.44|557.44|561.29|557.29|21
1617584020000|2021-04-05 00:53:40|561.3|557.3|561.27|557.27|561.3|557.3|561.24|557.24|18
1617584030000|2021-04-05 00:53:50|561.28|557.28|561.35|557.35|561.49|557.49|561.28|557.28|24
1617584040000|2021-04-05 00:54:00|561.34|557.34|561.24|557.24|561.37|557.37|561.05|557.05|23
1617584050000|2021-04-05 00:54:10|561.2|557.2|560.95|556.95|561.2|557.2|560.87|556.87|30
1617584060000|2021-04-05 00:54:20|560.96|556.96|560.98|556.98|561.01|557.01|560.96|556.96|22
1617584070000|2021-04-05 00:54:30|560.97|556.97|560.61|556.61|560.98|556.98|560.6|556.6|31
1617584080000|2021-04-05 00:54:40|560.6|556.6|559.99|555.99|560.62|556.62|559.99|555.99|34
1617584090000|2021-04-05 00:54:50|560.01|556.01|559.55|555.55|560.36|556.36|559.53|555.53|32
1617584100000|2021-04-05 00:55:00|559.59|555.59|559.79|555.79|559.8|555.8|559.42|555.42|28
1617584110000|2021-04-05 00:55:10|559.81|555.81|559.88|555.88|559.92|555.92|559.6|555.6|31
1617584120000|2021-04-05 00:55:20|559.9|555.9|559.8|555.8|560.03|556.03|559.77|555.77|29
1617584130000|2021-04-05 00:55:30|559.79|555.79|559.57|555.57|559.79|555.79|559.56|555.56|19
1617584140000|2021-04-05 00:55:40|559.54|555.54|559.76|555.76|559.88|555.88|559.54|555.54|20
1617584150000|2021-04-05 00:55:50|559.77|555.77|559.76|555.76|559.77|555.77|559.69|555.69|24
1617584160000|2021-04-05 00:56:00|559.75|555.75|559.82|555.82|559.82|555.82|559.72|555.72|19
1617584170000|2021-04-05 00:56:10|559.85|555.85|560.02|556.02|560.06|556.06|559.85|555.85|15
1617584180000|2021-04-05 00:56:20|560.01|556.01|559.64|555.64|560.05|556.05|559.64|555.64|22
1617584190000|2021-04-05 00:56:30|559.65|555.65|559.5|555.5|559.65|555.65|559.49|555.49|19
1617584200000|2021-04-05 00:56:40|559.51|555.51|559.5|555.5|559.52|555.52|559.48|555.48|14
1617584210000|2021-04-05 00:56:50|559.49|555.49|559.27|555.27|559.53|555.53|559.24|555.24|18
1617584220000|2021-04-05 00:57:00|559.26|555.26|559.2|555.2|559.38|555.38|559.2|555.2|13
1617584230000|2021-04-05 00:57:10|559.21|555.21|559.12|555.12|559.26|555.26|559.08|555.08|14
1617584240000|2021-04-05 00:57:20|559.1|555.1|559.08|555.08|559.15|555.15|559.05|555.05|16
1617584250000|2021-04-05 00:57:30|559.12|555.12|559.19|555.19|559.27|555.27|559.08|555.08|26
1617584260000|2021-04-05 00:57:40|559.23|555.23|559.15|555.15|559.23|555.23|559.13|555.13|17
1617584270000|2021-04-05 00:57:50|559.13|555.13|559.07|555.07|559.2|555.2|559.07|555.07|14
1617584280000|2021-04-05 00:58:00|559.08|555.08|559.17|555.17|559.18|555.18|559.08|555.08|20
1617584290000|2021-04-05 00:58:10|559.18|555.18|559|555|559.2|555.2|558.93|554.93|22
1617584300000|2021-04-05 00:58:20|558.95|554.95|558.97|554.97|559.03|555.03|558.95|554.95|8
1617584310000|2021-04-05 00:58:30|558.96|554.96|558.74|554.74|558.96|554.96|558.74|554.74|15
1617584320000|2021-04-05 00:58:40|558.68|554.68|558.78|554.78|558.89|554.89|558.46|554.46|29
1617584330000|2021-04-05 00:58:50|558.77|554.77|558.8|554.8|558.83|554.83|558.77|554.77|13
1617584340000|2021-04-05 00:59:00|558.79|554.79|558.79|554.79|558.8|554.8|558.74|554.74|14
1617584350000|2021-04-05 00:59:10|558.78|554.78|558.56|554.56|558.78|554.78|558.56|554.56|18
1617584360000|2021-04-05 00:59:20|558.51|554.51|558.65|554.65|558.65|554.65|558.48|554.48|18
1617584370000|2021-04-05 00:59:30|558.62|554.62|558.59|554.59|558.63|554.63|558.51|554.51|20
1617584380000|2021-04-05 00:59:40|558.56|554.56|558.81|554.81|558.81|554.81|558.56|554.56|27
1617584390000|2021-04-05 00:59:50|558.8|554.8|558.84|554.84|558.85|554.85|558.76|554.76|10
1617584400000|2021-04-05 01:00:00|558.82|554.82|558.47|554.47|558.84|554.84|558.44|554.44|26
1617584410000|2021-04-05 01:00:10|558.43|554.43|557.87|553.87|558.43|554.43|557.85|553.85|19
1617584420000|2021-04-05 01:00:20|557.86|553.86|557.8|553.8|557.95|553.95|557.8|553.8|17
1617584430000|2021-04-05 01:00:30|557.82|553.82|558.09|554.09|558.1|554.1|557.82|553.82|26
1617584440000|2021-04-05 01:00:40|558.07|554.07|557.88|553.88|558.07|554.07|557.86|553.86|11
1617584450000|2021-04-05 01:00:50|557.86|553.86|557.82|553.82|557.99|553.99|557.81|553.81|18
1617584460000|2021-04-05 01:01:00|557.79|553.79|557.64|553.64|558.07|554.07|557.64|553.64|18
1617584470000|2021-04-05 01:01:10|557.47|553.47|557.13|553.13|557.47|553.47|557.04|553.04|27
1617584480000|2021-04-05 01:01:20|557.12|553.12|556.74|552.74|557.38|553.38|556.66|552.66|31
1617584490000|2021-04-05 01:01:30|556.73|552.73|556.4|552.4|556.88|552.88|556.4|552.4|32
1617584500000|2021-04-05 01:01:40|556.38|552.38|556.67|552.67|556.81|552.81|556.37|552.37|29
1617584510000|2021-04-05 01:01:50|556.66|552.66|556.67|552.67|556.82|552.82|556.65|552.65|25
1617584520000|2021-04-05 01:02:00|556.66|552.66|556.83|552.83|556.94|552.94|556.63|552.63|27
1617584530000|2021-04-05 01:02:10|556.84|552.84|556.31|552.31|556.87|552.87|556.31|552.31|24
1617584540000|2021-04-05 01:02:20|556.3|552.3|556.19|552.19|556.55|552.55|556.15|552.15|26
1617584550000|2021-04-05 01:02:30|556.15|552.15|556.12|552.12|556.57|552.57|556.08|552.08|33
1617584560000|2021-04-05 01:02:40|556.49|552.49|556.24|552.24|556.49|552.49|556.06|552.06|32
1617584570000|2021-04-05 01:02:50|556.35|552.35|556.32|552.32|556.57|552.57|556.24|552.24|29
1617584580000|2021-04-05 01:03:00|556.33|552.33|556.79|552.79|556.8|552.8|556.32|552.32|32
1617584590000|2021-04-05 01:03:10|556.8|552.8|557.14|553.14|557.14|553.14|556.61|552.61|28
1617584600000|2021-04-05 01:03:20|557.06|553.06|557.17|553.17|557.33|553.33|556.96|552.96|27
1617584610000|2021-04-05 01:03:30|557.15|553.15|556.93|552.93|557.19|553.19|556.93|552.93|17
1617584620000|2021-04-05 01:03:40|556.9|552.9|557.1|553.1|557.13|553.13|556.9|552.9|20
1617584630000|2021-04-05 01:03:50|557.25|553.25|557.3|553.3|557.51|553.51|557.17|553.17|9
1617584640000|2021-04-05 01:04:00|557.29|553.29|557.2|553.2|557.31|553.31|557.05|553.05|29
1617584650000|2021-04-05 01:04:10|557.08|553.08|557.39|553.39|557.47|553.47|557.08|553.08|26
1617584660000|2021-04-05 01:04:20|557.4|553.4|558.08|554.08|558.12|554.12|557.4|553.4|29
1617584670000|2021-04-05 01:04:30|558.02|554.02|557.73|553.73|558.03|554.03|557.63|553.63|26
1617584680000|2021-04-05 01:04:40|557.72|553.72|557.95|553.95|557.99|553.99|557.7|553.7|25
1617584690000|2021-04-05 01:04:50|557.94|553.94|557.98|553.98|558|554|557.83|553.83|26
1617584700000|2021-04-05 01:05:00|558.01|554.01|558.15|554.15|558.2|554.2|557.99|553.99|22
1617584710000|2021-04-05 01:05:10|558.13|554.13|558.15|554.15|558.24|554.24|558.09|554.09|21
1617584720000|2021-04-05 01:05:20|558.14|554.14|557.82|553.82|558.17|554.17|557.8|553.8|18
1617584730000|2021-04-05 01:05:30|557.83|553.83|557.59|553.59|557.83|553.83|557.54|553.54|19
1617584740000|2021-04-05 01:05:40|557.61|553.61|557.57|553.57|557.67|553.67|557.55|553.55|19
1617584750000|2021-04-05 01:05:50|557.56|553.56|557.41|553.41|557.56|553.56|557.09|553.09|29
1617584760000|2021-04-05 01:06:00|557.45|553.45|557.75|553.75|557.95|553.95|557.45|553.45|29
1617584770000|2021-04-05 01:06:10|557.76|553.76|557.63|553.63|557.78|553.78|557.55|553.55|25
1617584780000|2021-04-05 01:06:20|557.78|553.78|557.62|553.62|557.82|553.82|557.58|553.58|34
1617584790000|2021-04-05 01:06:30|557.63|553.63|557.76|553.76|557.93|553.93|557.61|553.61|28
1617584800000|2021-04-05 01:06:40|557.77|553.77|557.74|553.74|557.77|553.77|557.66|553.66|22
1617584810000|2021-04-05 01:06:50|557.79|553.79|557.9|553.9|558.21|554.21|557.74|553.74|25
1617584820000|2021-04-05 01:07:00|558.02|554.02|557.68|553.68|558.05|554.05|557.67|553.67|22
1617584830000|2021-04-05 01:07:10|557.69|553.69|557.62|553.62|557.84|553.84|557.61|553.61|22
1617584840000|2021-04-05 01:07:20|557.63|553.63|557.62|553.62|557.63|553.63|557.58|553.58|10
1617584850000|2021-04-05 01:07:30|557.61|553.61|557.7|553.7|557.78|553.78|557.6|553.6|27
1617584860000|2021-04-05 01:07:40|557.67|553.67|557.72|553.72|557.78|553.78|557.57|553.57|26
1617584870000|2021-04-05 01:07:50|557.75|553.75|557.61|553.61|557.79|553.79|557.59|553.59|20
1617584880000|2021-04-05 01:08:00|557.64|553.64|557.76|553.76|557.78|553.78|557.58|553.58|21
1617584890000|2021-04-05 01:08:10|557.78|553.78|557.79|553.79|557.79|553.79|557.65|553.65|9
1617584900000|2021-04-05 01:08:20|557.68|553.68|557.89|553.89|557.99|553.99|557.64|553.64|24
1617584910000|2021-04-05 01:08:30|557.94|553.94|557.83|553.83|557.98|553.98|557.79|553.79|24
1617584920000|2021-04-05 01:08:40|557.76|553.76|557.67|553.67|557.8|553.8|557.67|553.67|16
1617584930000|2021-04-05 01:08:50|557.68|553.68|557.42|553.42|557.68|553.68|557.41|553.41|16
1617584940000|2021-04-05 01:09:00|557.43|553.43|557.28|553.28|557.44|553.44|557.18|553.18|21
1617584950000|2021-04-05 01:09:10|557.34|553.34|557.73|553.73|557.74|553.74|557.34|553.34|28
1617584960000|2021-04-05 01:09:20|557.72|553.72|557.47|553.47|557.73|553.73|557.46|553.46|27
1617584970000|2021-04-05 01:09:30|557.48|553.48|557.62|553.62|557.68|553.68|557.45|553.45|22
1617584980000|2021-04-05 01:09:40|557.59|553.59|557.61|553.61|557.66|553.66|557.41|553.41|29
1617584990000|2021-04-05 01:09:50|557.63|553.63|557.58|553.58|557.73|553.73|557.58|553.58|22
1617585000000|2021-04-05 01:10:00|557.61|553.61|558.13|554.13|558.13|554.13|557.61|553.61|25
1617585010000|2021-04-05 01:10:10|558.24|554.24|558.45|554.45|558.45|554.45|558.24|554.24|24
1617585020000|2021-04-05 01:10:20|558.41|554.41|558.26|554.26|558.45|554.45|558.25|554.25|13
1617585030000|2021-04-05 01:10:30|558.3|554.3|558.6|554.6|558.6|554.6|558.3|554.3|21
1617585040000|2021-04-05 01:10:40|558.63|554.63|558.77|554.77|558.77|554.77|558.62|554.62|21
1617585050000|2021-04-05 01:10:50|558.76|554.76|558.91|554.91|558.94|554.94|558.75|554.75|19
1617585060000|2021-04-05 01:11:00|558.87|554.87|558.73|554.73|558.97|554.97|558.72|554.72|24
1617585070000|2021-04-05 01:11:10|558.74|554.74|558.83|554.83|558.84|554.84|558.74|554.74|15
1617585080000|2021-04-05 01:11:20|558.82|554.82|558.43|554.43|558.82|554.82|558.42|554.42|26
1617585090000|2021-04-05 01:11:30|558.41|554.41|558.45|554.45|558.47|554.47|558.41|554.41|8
1617585100000|2021-04-05 01:11:40|558.44|554.44|558.55|554.55|558.57|554.57|558.41|554.41|28
1617585110000|2021-04-05 01:11:50|558.51|554.51|558.54|554.54|558.55|554.55|558.28|554.28|28
1617585120000|2021-04-05 01:12:00|558.55|554.55|558.56|554.56|558.56|554.56|558.39|554.39|19
1617585130000|2021-04-05 01:12:10|558.57|554.57|558.68|554.68|558.74|554.74|558.55|554.55|30
1617585140000|2021-04-05 01:12:20|558.7|554.7|558.71|554.71|558.77|554.77|558.66|554.66|25
1617585150000|2021-04-05 01:12:30|558.68|554.68|558.69|554.69|558.71|554.71|558.61|554.61|26
1617585160000|2021-04-05 01:12:40|558.71|554.71|558.88|554.88|558.91|554.91|558.71|554.71|22
1617585170000|2021-04-05 01:12:50|558.87|554.87|558.72|554.72|558.95|554.95|558.66|554.66|22
1617585180000|2021-04-05 01:13:00|558.69|554.69|558.84|554.84|558.84|554.84|558.68|554.68|23
1617585190000|2021-04-05 01:13:10|558.81|554.81|558.97|554.97|558.97|554.97|558.81|554.81|13
1617585200000|2021-04-05 01:13:20|558.98|554.98|558.94|554.94|558.99|554.99|558.88|554.88|18
1617585210000|2021-04-05 01:13:30|558.91|554.91|558.83|554.83|558.91|554.91|558.8|554.8|21
1617585220000|2021-04-05 01:13:40|558.85|554.85|558.69|554.69|558.85|554.85|558.65|554.65|19
1617585230000|2021-04-05 01:13:50|558.67|554.67|558.65|554.65|558.68|554.68|558.65|554.65|10
1617585240000|2021-04-05 01:14:00|558.66|554.66|558.7|554.7|558.75|554.75|558.49|554.49|22
1617585250000|2021-04-05 01:14:10|558.69|554.69|558.55|554.55|558.69|554.69|558.5|554.5|23
1617585260000|2021-04-05 01:14:20|558.58|554.58|558.5|554.5|558.58|554.58|558.48|554.48|11
1617585270000|2021-04-05 01:14:30|558.48|554.48|558.51|554.51|558.56|554.56|558.48|554.48|20
1617585280000|2021-04-05 01:14:40|558.52|554.52|558.57|554.57|558.57|554.57|558.47|554.47|14
1617585290000|2021-04-05 01:14:50|558.56|554.56|558.53|554.53|558.56|554.56|558.51|554.51|6
1617585300000|2021-04-05 01:15:00|558.58|554.58|558.79|554.79|558.79|554.79|558.54|554.54|19
1617585310000|2021-04-05 01:15:10|558.71|554.71|558.73|554.73|558.79|554.79|558.71|554.71|13
1617585320000|2021-04-05 01:15:20|558.74|554.74|559.04|555.04|559.1|555.1|558.73|554.73|31
1617585330000|2021-04-05 01:15:30|558.99|554.99|558.96|554.96|559.02|555.02|558.96|554.96|17
1617585340000|2021-04-05 01:15:40|558.97|554.97|559.02|555.02|559.08|555.08|558.94|554.94|13
1617585350000|2021-04-05 01:15:50|559.03|555.03|559.14|555.14|559.14|555.14|558.95|554.95|18
1617585360000|2021-04-05 01:16:00|559.11|555.11|559.11|555.11|559.14|555.14|559.02|555.02|21
1617585370000|2021-04-05 01:16:10|559.1|555.1|559.13|555.13|559.2|555.2|559.07|555.07|16
1617585380000|2021-04-05 01:16:20|559.09|555.09|559.02|555.02|559.12|555.12|558.98|554.98|17
1617585390000|2021-04-05 01:16:30|559.07|555.07|559.12|555.12|559.15|555.15|558.93|554.93|22
1617585400000|2021-04-05 01:16:40|559.14|555.14|559.09|555.09|559.16|555.16|559.09|555.09|20
1617585410000|2021-04-05 01:16:50|559.1|555.1|559.14|555.14|559.16|555.16|559.07|555.07|17
1617585420000|2021-04-05 01:17:00|559.16|555.16|559.13|555.13|559.17|555.17|559.09|555.09|17
1617585430000|2021-04-05 01:17:10|559.15|555.15|558.74|554.74|559.17|555.17|558.69|554.69|19
1617585440000|2021-04-05 01:17:20|558.76|554.76|558.29|554.29|558.76|554.76|558.29|554.29|17
1617585450000|2021-04-05 01:17:30|558.3|554.3|558.03|554.03|558.3|554.3|558.03|554.03|32
1617585460000|2021-04-05 01:17:40|558.2|554.2|557.85|553.85|558.2|554.2|557.84|553.84|24
1617585470000|2021-04-05 01:17:50|557.82|553.82|557.74|553.74|557.83|553.83|557.74|553.74|26
1617585480000|2021-04-05 01:18:00|557.75|553.75|557.79|553.79|557.79|553.79|557.71|553.71|20
1617585490000|2021-04-05 01:18:10|557.78|553.78|557.78|553.78|557.84|553.84|557.71|553.71|32
1617585500000|2021-04-05 01:18:20|557.79|553.79|557.72|553.72|557.81|553.81|557.72|553.72|15
1617585510000|2021-04-05 01:18:30|557.73|553.73|557.75|553.75|557.78|553.78|557.71|553.71|15
1617585520000|2021-04-05 01:18:40|557.74|553.74|557.69|553.69|557.74|553.74|557.66|553.66|22
1617585530000|2021-04-05 01:18:50|557.72|553.72|557.72|553.72|557.72|553.72|557.65|553.65|19
1617585540000|2021-04-05 01:19:00|557.69|553.69|557.68|553.68|557.72|553.72|557.68|553.68|11
1617585550000|2021-04-05 01:19:10|557.69|553.69|558.02|554.02|558.02|554.02|557.68|553.68|16
1617585560000|2021-04-05 01:19:20|557.92|553.92|558.06|554.06|558.27|554.27|557.89|553.89|33
1617585570000|2021-04-05 01:19:30|558.03|554.03|558.01|554.01|558.04|554.04|557.62|553.62|32
1617585580000|2021-04-05 01:19:40|557.99|553.99|558.21|554.21|558.22|554.22|557.96|553.96|33
1617585590000|2021-04-05 01:19:50|558.22|554.22|557.99|553.99|558.34|554.34|557.94|553.94|29
1617585600000|2021-04-05 01:20:00|558.02|554.02|557.93|553.93|558.02|554.02|557.86|553.86|27
1617585610000|2021-04-05 01:20:10|557.98|553.98|558.04|554.04|558.04|554.04|557.83|553.83|16
1617585620000|2021-04-05 01:20:20|558.06|554.06|558.05|554.05|558.08|554.08|558.03|554.03|16
1617585630000|2021-04-05 01:20:30|558.04|554.04|558.21|554.21|558.21|554.21|558.02|554.02|23
1617585640000|2021-04-05 01:20:40|558.19|554.19|558.33|554.33|558.34|554.34|558.04|554.04|26
1617585650000|2021-04-05 01:20:50|558.29|554.29|558.29|554.29|558.31|554.31|558.12|554.12|23
1617585660000|2021-04-05 01:21:00|558.32|554.32|558.33|554.33|558.36|554.36|558.26|554.26|22
1617585670000|2021-04-05 01:21:10|558.34|554.34|558.47|554.47|558.48|554.48|558.33|554.33|19
1617585680000|2021-04-05 01:21:20|558.48|554.48|558.52|554.52|558.54|554.54|558.36|554.36|24
1617585690000|2021-04-05 01:21:30|558.51|554.51|558.55|554.55|558.56|554.56|558.34|554.34|26
1617585700000|2021-04-05 01:21:40|558.49|554.49|558.38|554.38|558.57|554.57|558.27|554.27|30
1617585710000|2021-04-05 01:21:50|558.37|554.37|558.38|554.38|558.43|554.43|558.3|554.3|17
1617585720000|2021-04-05 01:22:00|558.37|554.37|558.19|554.19|558.37|554.37|558.04|554.04|30
1617585730000|2021-04-05 01:22:10|558.15|554.15|558.13|554.13|558.2|554.2|558.04|554.04|27
1617585740000|2021-04-05 01:22:20|558.19|554.19|558.18|554.18|558.31|554.31|558.04|554.04|24
1617585750000|2021-04-05 01:22:30|558.17|554.17|558.26|554.26|558.32|554.32|558.1|554.1|20
1617585760000|2021-04-05 01:22:40|558.27|554.27|558.17|554.17|558.27|554.27|558.12|554.12|28
1617585770000|2021-04-05 01:22:50|558.12|554.12|558.05|554.05|558.21|554.21|557.99|553.99|32
1617585780000|2021-04-05 01:23:00|557.99|553.99|557.94|553.94|558.12|554.12|557.91|553.91|22
1617585790000|2021-04-05 01:23:10|557.92|553.92|557.95|553.95|557.96|553.96|557.91|553.91|24
1617585800000|2021-04-05 01:23:20|557.94|553.94|557.89|553.89|557.95|553.95|557.88|553.88|13
1617585810000|2021-04-05 01:23:30|557.93|553.93|557.73|553.73|557.94|553.94|557.73|553.73|29
1617585820000|2021-04-05 01:23:40|557.67|553.67|557.76|553.76|557.77|553.77|557.65|553.65|20
1617585830000|2021-04-05 01:23:50|557.75|553.75|557.72|553.72|557.75|553.75|557.66|553.66|27
1617585840000|2021-04-05 01:24:00|557.71|553.71|557.71|553.71|557.75|553.75|557.66|553.66|24
1617585850000|2021-04-05 01:24:10|557.69|553.69|558.06|554.06|558.14|554.14|557.69|553.69|26
1617585860000|2021-04-05 01:24:20|558.12|554.12|558.3|554.3|558.37|554.37|558.12|554.12|22
1617585870000|2021-04-05 01:24:30|558.29|554.29|558.25|554.25|558.3|554.3|558.19|554.19|21
1617585880000|2021-04-05 01:24:40|558.26|554.26|558.48|554.48|558.5|554.5|558.25|554.25|28
1617585890000|2021-04-05 01:24:50|558.49|554.49|558.55|554.55|558.74|554.74|558.49|554.49|27
1617585900000|2021-04-05 01:25:00|558.54|554.54|558.37|554.37|558.54|554.54|558.35|554.35|24
1617585910000|2021-04-05 01:25:10|558.34|554.34|558.34|554.34|558.39|554.39|558.27|554.27|21
1617585920000|2021-04-05 01:25:20|558.33|554.33|558.31|554.31|558.4|554.4|558.31|554.31|5
1617585930000|2021-04-05 01:25:30|558.27|554.27|558.35|554.35|558.42|554.42|558.26|554.26|21
1617585940000|2021-04-05 01:25:40|558.33|554.33|558.51|554.51|558.53|554.53|558.33|554.33|22
1617585950000|2021-04-05 01:25:50|558.53|554.53|558.49|554.49|558.53|554.53|558.48|554.48|10
1617585960000|2021-04-05 01:26:00|558.48|554.48|558.46|554.46|558.51|554.51|558.38|554.38|16
1617585970000|2021-04-05 01:26:10|558.44|554.44|558.41|554.41|558.51|554.51|558.41|554.41|19
1617585980000|2021-04-05 01:26:20|558.44|554.44|558.44|554.44|558.48|554.48|558.41|554.41|12
1617585990000|2021-04-05 01:26:30|558.43|554.43|558.44|554.44|558.61|554.61|558.4|554.4|22
1617586000000|2021-04-05 01:26:40|558.48|554.48|558.39|554.39|558.51|554.51|558.39|554.39|16
1617586010000|2021-04-05 01:26:50|558.43|554.43|558.45|554.45|558.46|554.46|558.42|554.42|13
1617586020000|2021-04-05 01:27:00|558.44|554.44|558.4|554.4|558.46|554.46|558.4|554.4|13
1617586030000|2021-04-05 01:27:10|558.41|554.41|558.43|554.43|558.46|554.46|558.38|554.38|19
1617586040000|2021-04-05 01:27:20|558.39|554.39|558.51|554.51|558.54|554.54|558.39|554.39|22
1617586050000|2021-04-05 01:27:30|558.54|554.54|558.54|554.54|558.55|554.55|558.52|554.52|11
1617586060000|2021-04-05 01:27:40|558.53|554.53|558.48|554.48|558.55|554.55|558.38|554.38|22
1617586070000|2021-04-05 01:27:50|558.49|554.49|558.7|554.7|558.7|554.7|558.49|554.49|19
1617586080000|2021-04-05 01:28:00|558.69|554.69|558.72|554.72|558.8|554.8|558.68|554.68|16
1617586090000|2021-04-05 01:28:10|558.73|554.73|558.81|554.81|558.81|554.81|558.73|554.73|10
1617586100000|2021-04-05 01:28:20|558.8|554.8|558.98|554.98|558.98|554.98|558.76|554.76|14
1617586110000|2021-04-05 01:28:30|558.97|554.97|559.19|555.19|559.29|555.29|558.97|554.97|21
1617586120000|2021-04-05 01:28:40|559.18|555.18|559.27|555.27|559.28|555.28|559.17|555.17|21
1617586130000|2021-04-05 01:28:50|559.28|555.28|559.31|555.31|559.31|555.31|559.19|555.19|13
1617586140000|2021-04-05 01:29:00|559.3|555.3|559.17|555.17|559.31|555.31|559.09|555.09|23
1617586150000|2021-04-05 01:29:10|559.16|555.16|558.8|554.8|559.16|555.16|558.8|554.8|18
1617586160000|2021-04-05 01:29:20|558.83|554.83|558.77|554.77|558.83|554.83|558.77|554.77|5
1617586170000|2021-04-05 01:29:30|558.78|554.78|558.83|554.83|558.87|554.87|558.74|554.74|17
1617586180000|2021-04-05 01:29:40|558.86|554.86|559.1|555.1|559.1|555.1|558.83|554.83|19
1617586190000|2021-04-05 01:29:50|559.11|555.11|559.23|555.23|559.29|555.29|559.11|555.11|14
1617586200000|2021-04-05 01:30:00|559.21|555.21|559.29|555.29|559.29|555.29|559.17|555.17|10
1617586210000|2021-04-05 01:30:10|559.28|555.28|559.12|555.12|559.28|555.28|559.12|555.12|24
1617586220000|2021-04-05 01:30:20|559.09|555.09|559.17|555.17|559.17|555.17|559.09|555.09|15
1617586230000|2021-04-05 01:30:30|559.13|555.13|559.08|555.08|559.17|555.17|559.08|555.08|12
1617586240000|2021-04-05 01:30:40|559.1|555.1|559.11|555.11|559.18|555.18|559.08|555.08|32
1617586250000|2021-04-05 01:30:50|559.1|555.1|559.11|555.11|559.17|555.17|559.1|555.1|18
1617586260000|2021-04-05 01:31:00|559.09|555.09|558.62|554.62|559.09|555.09|558.59|554.59|29
1617586270000|2021-04-05 01:31:10|558.61|554.61|558.65|554.65|558.65|554.65|558.6|554.6|15
1617586280000|2021-04-05 01:31:20|558.66|554.66|558.78|554.78|558.8|554.8|558.64|554.64|10
1617586290000|2021-04-05 01:31:30|558.76|554.76|558.85|554.85|558.85|554.85|558.76|554.76|21
1617586300000|2021-04-05 01:31:40|558.84|554.84|558.8|554.8|558.85|554.85|558.78|554.78|24
1617586310000|2021-04-05 01:31:50|558.79|554.79|558.82|554.82|558.83|554.83|558.76|554.76|9
1617586320000|2021-04-05 01:32:00|558.75|554.75|558.66|554.66|558.75|554.75|558.57|554.57|23
1617586330000|2021-04-05 01:32:10|558.6|554.6|558.42|554.42|558.6|554.6|558.41|554.41|27
1617586340000|2021-04-05 01:32:20|558.43|554.43|558.37|554.37|558.43|554.43|558.29|554.29|23
1617586350000|2021-04-05 01:32:30|558.39|554.39|558.07|554.07|558.39|554.39|558.01|554.01|26
1617586360000|2021-04-05 01:32:40|558.12|554.12|558.04|554.04|558.16|554.16|558.03|554.03|20
1617586370000|2021-04-05 01:32:50|558.03|554.03|557.73|553.73|558.04|554.04|557.72|553.72|21
1617586380000|2021-04-05 01:33:00|557.66|553.66|557.57|553.57|557.67|553.67|557.55|553.55|22
1617586390000|2021-04-05 01:33:10|557.59|553.59|557.59|553.59|557.61|553.61|557.53|553.53|17
1617586400000|2021-04-05 01:33:20|557.58|553.58|557.35|553.35|557.58|553.58|557.33|553.33|21
1617586410000|2021-04-05 01:33:30|557.34|553.34|557.34|553.34|557.35|553.35|557.28|553.28|28
1617586420000|2021-04-05 01:33:40|557.35|553.35|557.52|553.52|557.55|553.55|557.3|553.3|25
1617586430000|2021-04-05 01:33:50|557.51|553.51|557.59|553.59|557.63|553.63|557.51|553.51|18
1617586440000|2021-04-05 01:34:00|557.58|553.58|557.89|553.89|557.97|553.97|557.58|553.58|24
1617586450000|2021-04-05 01:34:10|557.91|553.91|558.02|554.02|558.03|554.03|557.86|553.86|22
1617586460000|2021-04-05 01:34:20|558.03|554.03|558.09|554.09|558.1|554.1|558|554|21
1617586470000|2021-04-05 01:34:30|558.11|554.11|558.13|554.13|558.13|554.13|558.11|554.11|3
1617586480000|2021-04-05 01:34:40|558.12|554.12|558.15|554.15|558.16|554.16|558.08|554.08|12
1617586490000|2021-04-05 01:34:50|558.17|554.17|558.34|554.34|558.37|554.37|558.13|554.13|12
1617586500000|2021-04-05 01:35:00|558.38|554.38|558.28|554.28|558.42|554.42|558.28|554.28|19
1617586510000|2021-04-05 01:35:10|558.31|554.31|558.48|554.48|558.53|554.53|558.31|554.31|19
1617586520000|2021-04-05 01:35:20|558.47|554.47|558.48|554.48|558.48|554.48|558.1|554.1|25
1617586530000|2021-04-05 01:35:30|558.47|554.47|558.59|554.59|558.63|554.63|558.47|554.47|15
1617586540000|2021-04-05 01:35:40|558.6|554.6|558.53|554.53|558.6|554.6|558.51|554.51|13
1617586550000|2021-04-05 01:35:50|558.52|554.52|558.55|554.55|558.6|554.6|558.49|554.49|15
1617586560000|2021-04-05 01:36:00|558.61|554.61|558.64|554.64|558.7|554.7|558.57|554.57|16
1617586570000|2021-04-05 01:36:10|558.63|554.63|558.7|554.7|558.7|554.7|558.56|554.56|16
1617586580000|2021-04-05 01:36:20|558.68|554.68|558.88|554.88|558.88|554.88|558.63|554.63|25
1617586590000|2021-04-05 01:36:30|558.9|554.9|559.1|555.1|559.1|555.1|558.9|554.9|14
1617586600000|2021-04-05 01:36:40|559.12|555.12|559.19|555.19|559.19|555.19|559.12|555.12|7
1617586610000|2021-04-05 01:36:50|559.18|555.18|559.29|555.29|559.29|555.29|559.18|555.18|12
1617586620000|2021-04-05 01:37:00|559.3|555.3|559.51|555.51|559.66|555.66|559.3|555.3|14
1617586630000|2021-04-05 01:37:10|559.52|555.52|559.71|555.71|559.71|555.71|559.51|555.51|14
1617586640000|2021-04-05 01:37:20|559.61|555.61|559.75|555.75|559.75|555.75|559.39|555.39|18
1617586650000|2021-04-05 01:37:30|559.65|555.65|560.41|556.41|560.44|556.44|559.59|555.59|11
1617586660000|2021-04-05 01:37:40|560.49|556.49|560.61|556.61|560.69|556.69|560.42|556.42|19
1617586670000|2021-04-05 01:37:50|560.62|556.62|560.64|556.64|560.65|556.65|560.62|556.62|10
1617586680000|2021-04-05 01:38:00|560.63|556.63|560.5|556.5|560.64|556.64|560.35|556.35|18
1617586690000|2021-04-05 01:38:10|560.51|556.51|560.46|556.46|560.54|556.54|560.34|556.34|27
1617586700000|2021-04-05 01:38:20|560.47|556.47|560.48|556.48|560.48|556.48|560.37|556.37|22
1617586710000|2021-04-05 01:38:30|560.49|556.49|560.39|556.39|560.49|556.49|560.39|556.39|17
1617586720000|2021-04-05 01:38:40|560.4|556.4|560.35|556.35|560.4|556.4|560.34|556.34|14
1617586730000|2021-04-05 01:38:50|560.34|556.34|560.4|556.4|560.42|556.42|560.34|556.34|8
1617586740000|2021-04-05 01:39:00|560.32|556.32|560.46|556.46|560.47|556.47|560.32|556.32|16
1617586750000|2021-04-05 01:39:10|560.45|556.45|560.42|556.42|560.48|556.48|560.26|556.26|21
1617586760000|2021-04-05 01:39:20|560.39|556.39|560.41|556.41|560.41|556.41|560.37|556.37|16
1617586770000|2021-04-05 01:39:30|560.44|556.44|560.78|556.78|560.8|556.8|560.44|556.44|22
1617586780000|2021-04-05 01:39:40|560.8|556.8|561.05|557.05|561.05|557.05|560.8|556.8|14
1617586800000|2021-04-05 01:40:00|561.06|557.06|561.1|557.1|561.12|557.12|561.03|557.03|7
1617586810000|2021-04-05 01:40:10|561.09|557.09|560.57|556.57|561.11|557.11|560.57|556.57|32
1617586820000|2021-04-05 01:40:20|560.58|556.58|560.44|556.44|560.6|556.6|560.42|556.42|22
1617586830000|2021-04-05 01:40:30|560.45|556.45|560.57|556.57|560.58|556.58|560.44|556.44|17
1617586840000|2021-04-05 01:40:40|560.58|556.58|560.59|556.59|560.6|556.6|560.57|556.57|14
1617586850000|2021-04-05 01:40:50|560.52|556.52|560.58|556.58|560.58|556.58|560.5|556.5|19
1617586860000|2021-04-05 01:41:00|560.59|556.59|560.4|556.4|560.59|556.59|560.38|556.38|15
1617586870000|2021-04-05 01:41:10|560.36|556.36|560.26|556.26|560.36|556.36|560.26|556.26|13
1617586880000|2021-04-05 01:41:20|560.28|556.28|560.25|556.25|560.29|556.29|560.25|556.25|11
1617586890000|2021-04-05 01:41:30|560.32|556.32|560.28|556.28|560.32|556.32|560.26|556.26|15
1617586900000|2021-04-05 01:41:40|560.29|556.29|560.26|556.26|560.33|556.33|560.26|556.26|12
1617586910000|2021-04-05 01:41:50|560.28|556.28|560.3|556.3|560.3|556.3|560.26|556.26|11
1617586920000|2021-04-05 01:42:00|560.29|556.29|560.24|556.24|560.33|556.33|560.24|556.24|10
1617586930000|2021-04-05 01:42:10|560.26|556.26|560.27|556.27|560.32|556.32|560.25|556.25|7
1617586940000|2021-04-05 01:42:20|560.33|556.33|560.27|556.27|560.33|556.33|560.27|556.27|12
1617586950000|2021-04-05 01:42:30|560.25|556.25|560.3|556.3|560.33|556.33|560.25|556.25|9
1617586960000|2021-04-05 01:42:40|560.38|556.38|560.5|556.5|560.52|556.52|560.36|556.36|13
1617586970000|2021-04-05 01:42:50|560.49|556.49|560.59|556.59|560.6|556.6|560.49|556.49|8
1617586980000|2021-04-05 01:43:00|560.6|556.6|561.03|557.03|561.03|557.03|560.58|556.58|17
1617586990000|2021-04-05 01:43:10|561.02|557.02|560.95|556.95|561.04|557.04|560.9|556.9|12
1617587000000|2021-04-05 01:43:20|560.94|556.94|560.85|556.85|560.94|556.94|560.85|556.85|15
1617587010000|2021-04-05 01:43:30|560.7|556.7|560.99|556.99|560.99|556.99|560.7|556.7|15
1617587020000|2021-04-05 01:43:40|561.02|557.02|561.11|557.11|561.13|557.13|561.02|557.02|12
1617587030000|2021-04-05 01:43:50|561.09|557.09|560.81|556.81|561.09|557.09|560.8|556.8|20
1617587040000|2021-04-05 01:44:00|560.82|556.82|560.77|556.77|560.82|556.82|560.77|556.77|16
1617587050000|2021-04-05 01:44:10|560.74|556.74|560.79|556.79|560.81|556.81|560.68|556.68|19
1617587060000|2021-04-05 01:44:20|560.78|556.78|560.73|556.73|560.81|556.81|560.73|556.73|5
1617587070000|2021-04-05 01:44:30|560.72|556.72|560.62|556.62|560.73|556.73|560.58|556.58|13
1617587080000|2021-04-05 01:44:40|560.61|556.61|560.65|556.65|560.65|556.65|560.59|556.59|9
1617587090000|2021-04-05 01:44:50|560.66|556.66|560.84|556.84|560.84|556.84|560.66|556.66|22
1617587100000|2021-04-05 01:45:00|560.85|556.85|560.7|556.7|560.85|556.85|560.61|556.61|29
1617587110000|2021-04-05 01:45:10|560.73|556.73|560.63|556.63|560.79|556.79|560.63|556.63|24
1617587120000|2021-04-05 01:45:20|560.69|556.69|560.61|556.61|560.69|556.69|560.6|556.6|21
1617587130000|2021-04-05 01:45:30|560.62|556.62|560.64|556.64|560.67|556.67|560.6|556.6|17
1617587140000|2021-04-05 01:45:40|560.65|556.65|560.86|556.86|560.87|556.87|560.64|556.64|21
1617587150000|2021-04-05 01:45:50|560.87|556.87|561.07|557.07|561.07|557.07|560.84|556.84|22
1617587160000|2021-04-05 01:46:00|561.06|557.06|561|557|561.11|557.11|560.86|556.86|33
1617587170000|2021-04-05 01:46:10|560.99|556.99|561.17|557.17|561.17|557.17|560.89|556.89|21
1617587180000|2021-04-05 01:46:20|561.11|557.11|561.28|557.28|561.28|557.28|561.1|557.1|14
1617587190000|2021-04-05 01:46:30|561.29|557.29|561.42|557.42|561.45|557.45|561.27|557.27|22
1617587200000|2021-04-05 01:46:40|561.44|557.44|561.51|557.51|561.53|557.53|561.39|557.39|25
1617587210000|2021-04-05 01:46:50|561.52|557.52|561.59|557.59|561.59|557.59|561.52|557.52|10
1617587220000|2021-04-05 01:47:00|561.58|557.58|561.85|557.85|561.85|557.85|561.53|557.53|12
1617587230000|2021-04-05 01:47:10|561.84|557.84|561.92|557.92|561.93|557.93|561.81|557.81|15
1617587240000|2021-04-05 01:47:20|561.93|557.93|561.9|557.9|561.95|557.95|561.9|557.9|7
1617587250000|2021-04-05 01:47:30|561.93|557.93|562.25|558.25|562.26|558.26|561.93|557.93|16
1617587260000|2021-04-05 01:47:40|562.26|558.26|562.49|558.49|562.51|558.51|562.24|558.24|17
1617587270000|2021-04-05 01:47:50|562.48|558.48|561.96|557.96|562.48|558.48|561.93|557.93|26
1617587280000|2021-04-05 01:48:00|561.94|557.94|562.06|558.06|562.24|558.24|561.86|557.86|31
1617587290000|2021-04-05 01:48:10|562.04|558.04|562.04|558.04|562.15|558.15|561.98|557.98|26
1617587300000|2021-04-05 01:48:20|562.02|558.02|562.12|558.12|562.13|558.13|561.97|557.97|24
1617587310000|2021-04-05 01:48:30|562.13|558.13|562.05|558.05|562.18|558.18|562.03|558.03|18
1617587320000|2021-04-05 01:48:40|562.06|558.06|561.7|557.7|562.08|558.08|561.7|557.7|22
1617587330000|2021-04-05 01:48:50|561.67|557.67|561.58|557.58|561.67|557.67|561.56|557.56|17
1617587340000|2021-04-05 01:49:00|561.59|557.59|561.84|557.84|561.89|557.89|561.55|557.55|23
1617587350000|2021-04-05 01:49:10|561.83|557.83|562.1|558.1|562.1|558.1|561.83|557.83|19
1617587360000|2021-04-05 01:49:20|562.11|558.11|562.11|558.11|562.11|558.11|562.1|558.1|3
1617587370000|2021-04-05 01:49:30|562.18|558.18|562.17|558.17|562.18|558.18|562.16|558.16|4
1617587380000|2021-04-05 01:49:40|562.11|558.11|562.41|558.41|562.42|558.42|562.11|558.11|17
1617587390000|2021-04-05 01:49:50|562.42|558.42|562.51|558.51|562.52|558.52|562.4|558.4|13
1617587400000|2021-04-05 01:50:00|562.57|558.57|562.49|558.49|562.57|558.57|562.38|558.38|26
1617587410000|2021-04-05 01:50:10|562.54|558.54|562.64|558.64|562.67|558.67|562.48|558.48|26
1617587420000|2021-04-05 01:50:20|562.65|558.65|563.17|559.17|563.17|559.17|562.65|558.65|17
1617587430000|2021-04-05 01:50:30|563.18|559.18|563.44|559.44|563.44|559.44|563.17|559.17|9
1617587440000|2021-04-05 01:50:40|563.45|559.45|563.41|559.41|563.5|559.5|563.41|559.41|11
1617587450000|2021-04-05 01:50:50|563.67|559.67|563.7|559.7|563.73|559.73|563.67|559.67|10
1617587460000|2021-04-05 01:51:00|563.71|559.71|563.86|559.86|564.04|560.04|563.71|559.71|28
1617587470000|2021-04-05 01:51:10|563.83|559.83|563.34|559.34|563.93|559.93|563.32|559.32|28
1617587480000|2021-04-05 01:51:20|563.33|559.33|563.26|559.26|563.33|559.33|563.16|559.16|25
1617587490000|2021-04-05 01:51:30|563.24|559.24|563.23|559.23|563.31|559.31|563.22|559.22|18
1617587500000|2021-04-05 01:51:40|563.24|559.24|563.01|559.01|563.29|559.29|562.98|558.98|20
1617587510000|2021-04-05 01:51:50|563.08|559.08|562.95|558.95|563.09|559.09|562.87|558.87|18
1617587520000|2021-04-05 01:52:00|562.98|558.98|562.56|558.56|562.98|558.98|562.55|558.55|20
1617587530000|2021-04-05 01:52:10|562.6|558.6|562.19|558.19|562.62|558.62|562.12|558.12|23
1617587540000|2021-04-05 01:52:20|562.11|558.11|561.94|557.94|562.11|558.11|561.94|557.94|19
1617587550000|2021-04-05 01:52:30|561.88|557.88|561.86|557.86|561.88|557.88|561.85|557.85|12
1617587560000|2021-04-05 01:52:40|561.85|557.85|561.77|557.77|561.86|557.86|561.77|557.77|10
1617587570000|2021-04-05 01:52:50|561.78|557.78|561.76|557.76|561.78|557.78|561.76|557.76|3
1617587580000|2021-04-05 01:53:00|561.78|557.78|561.55|557.55|561.78|557.78|561.55|557.55|5
1617587590000|2021-04-05 01:53:10|561.46|557.46|561.69|557.69|561.76|557.76|561.45|557.45|22
1617587600000|2021-04-05 01:53:20|561.71|557.71|561.8|557.8|561.9|557.9|561.7|557.7|24
1617587610000|2021-04-05 01:53:30|561.78|557.78|561.84|557.84|561.9|557.9|561.74|557.74|25
1617587620000|2021-04-05 01:53:40|561.83|557.83|561.69|557.69|561.84|557.84|561.65|557.65|24
1617587630000|2021-04-05 01:53:50|561.67|557.67|561.67|557.67|561.69|557.69|561.67|557.67|3
1617587640000|2021-04-05 01:54:00|561.68|557.68|561.67|557.67|561.7|557.7|561.67|557.67|6
1617587650000|2021-04-05 01:54:10|561.65|557.65|561.62|557.62|561.66|557.66|561.62|557.62|8
1617587660000|2021-04-05 01:54:20|561.63|557.63|561.61|557.61|561.67|557.67|561.6|557.6|13
1617587670000|2021-04-05 01:54:30|561.62|557.62|561.6|557.6|561.62|557.62|561.6|557.6|5
1617587680000|2021-04-05 01:54:40|561.57|557.57|561.61|557.61|561.61|557.61|561.57|557.57|5
1617587690000|2021-04-05 01:54:50|561.63|557.63|561.92|557.92|561.93|557.93|561.63|557.63|23
1617587700000|2021-04-05 01:55:00|561.91|557.91|561.64|557.64|561.92|557.92|561.6|557.6|23
1617587710000|2021-04-05 01:55:10|561.63|557.63|561.23|557.23|561.63|557.63|561.1|557.1|28
1617587720000|2021-04-05 01:55:20|561.2|557.2|561.15|557.15|561.23|557.23|561.12|557.12|22
1617587730000|2021-04-05 01:55:30|561.17|557.17|560.99|556.99|561.17|557.17|560.99|556.99|17
1617587740000|2021-04-05 01:55:40|561|557|560.98|556.98|561.02|557.02|560.98|556.98|16
1617587750000|2021-04-05 01:55:50|560.99|556.99|560.7|556.7|560.99|556.99|560.7|556.7|12
1617587760000|2021-04-05 01:56:00|560.54|556.54|560.75|556.75|560.78|556.78|560.43|556.43|19
1617587770000|2021-04-05 01:56:10|560.76|556.76|561.02|557.02|561.38|557.38|560.76|556.76|28
1617587780000|2021-04-05 01:56:20|561.01|557.01|561.07|557.07|561.11|557.11|561.01|557.01|22
1617587790000|2021-04-05 01:56:30|561.06|557.06|561.13|557.13|561.16|557.16|561.04|557.04|22
1617587800000|2021-04-05 01:56:40|561.12|557.12|561.09|557.09|561.34|557.34|561.09|557.09|24
1617587810000|2021-04-05 01:56:50|560.97|556.97|561.18|557.18|561.2|557.2|560.92|556.92|21
1617587820000|2021-04-05 01:57:00|561.19|557.19|561.06|557.06|561.24|557.24|561.06|557.06|18
1617587830000|2021-04-05 01:57:10|561.1|557.1|561.07|557.07|561.14|557.14|561.06|557.06|16
1617587840000|2021-04-05 01:57:20|561.08|557.08|561.17|557.17|561.18|557.18|561.08|557.08|19
1617587850000|2021-04-05 01:57:30|561.15|557.15|561.31|557.31|561.31|557.31|561.09|557.09|31
1617587860000|2021-04-05 01:57:40|561.32|557.32|561.88|557.88|561.98|557.98|561.32|557.32|32
1617587870000|2021-04-05 01:57:50|561.81|557.81|561.68|557.68|561.81|557.81|561.68|557.68|25
1617587880000|2021-04-05 01:58:00|561.67|557.67|561.52|557.52|561.67|557.67|561.39|557.39|28
1617587890000|2021-04-05 01:58:10|561.57|557.57|561.06|557.06|561.57|557.57|561.06|557.06|28
1617587900000|2021-04-05 01:58:20|561.07|557.07|561.02|557.02|561.07|557.07|560.94|556.94|22
1617587910000|2021-04-05 01:58:30|560.98|556.98|561.01|557.01|561.05|557.05|560.92|556.92|19
1617587920000|2021-04-05 01:58:40|561|557|561.23|557.23|561.24|557.24|560.99|556.99|18
1617587930000|2021-04-05 01:58:50|561.2|557.2|561.23|557.23|561.26|557.26|561.12|557.12|20
1617587940000|2021-04-05 01:59:00|561.22|557.22|561.2|557.2|561.29|557.29|561.17|557.17|15
1617587950000|2021-04-05 01:59:10|561.19|557.19|561.2|557.2|561.27|557.27|561.17|557.17|10
1617587960000|2021-04-05 01:59:20|561.22|557.22|561.55|557.55|561.76|557.76|561.21|557.21|26
1617587970000|2021-04-05 01:59:30|561.57|557.57|561.53|557.53|561.61|557.61|561.53|557.53|22
1617587980000|2021-04-05 01:59:40|561.54|557.54|561.72|557.72|561.72|557.72|561.52|557.52|25
1617587990000|2021-04-05 01:59:50|561.78|557.78|561.85|557.85|561.85|557.85|561.78|557.78|12
1617588000000|2021-04-05 02:00:00|561.84|557.84|561.66|557.66|561.84|557.84|561.64|557.64|20
1617588010000|2021-04-05 02:00:10|561.64|557.64|561.35|557.35|561.64|557.64|561.35|557.35|26
1617588020000|2021-04-05 02:00:20|561.31|557.31|561.24|557.24|561.32|557.32|561.12|557.12|28
1617588030000|2021-04-05 02:00:30|561.23|557.23|561.23|557.23|561.24|557.24|561.19|557.19|16
1617588040000|2021-04-05 02:00:40|561.25|557.25|560.83|556.83|561.27|557.27|560.83|556.83|23
1617588050000|2021-04-05 02:00:50|560.85|556.85|560.53|556.53|560.85|556.85|560.49|556.49|29
1617588060000|2021-04-05 02:01:00|560.63|556.63|560.51|556.51|560.69|556.69|560.5|556.5|27
1617588070000|2021-04-05 02:01:10|560.52|556.52|559.91|555.91|560.53|556.53|559.91|555.91|24
1617588080000|2021-04-05 02:01:20|560.03|556.03|559.3|555.3|560.03|556.03|559.3|555.3|25
1617588090000|2021-04-05 02:01:30|559.29|555.29|558.95|554.95|559.39|555.39|558.95|554.95|18
1617588100000|2021-04-05 02:01:40|558.88|554.88|558.98|554.98|558.98|554.98|558.52|554.52|30
1617588110000|2021-04-05 02:01:50|558.81|554.81|558.57|554.57|558.96|554.96|558.56|554.56|31
1617588120000|2021-04-05 02:02:00|558.6|554.6|557.8|553.8|558.6|554.6|557.77|553.77|31
1617588130000|2021-04-05 02:02:10|557.91|553.91|557.15|553.15|558.25|554.25|557.13|553.13|33
1617588140000|2021-04-05 02:02:20|556.93|552.93|557.35|553.35|557.58|553.58|556.9|552.9|33
1617588150000|2021-04-05 02:02:30|557.32|553.32|557.79|553.79|557.84|553.84|556.99|552.99|37
1617588160000|2021-04-05 02:02:40|557.73|553.73|557.33|553.33|558.03|554.03|557.07|553.07|36
1617588170000|2021-04-05 02:02:50|557.61|553.61|557.53|553.53|557.75|553.75|557.48|553.48|28
1617588180000|2021-04-05 02:03:00|557.56|553.56|557.54|553.54|557.75|553.75|557.2|553.2|33
1617588190000|2021-04-05 02:03:10|557.14|553.14|557.42|553.42|557.78|553.78|557.14|553.14|33
1617588200000|2021-04-05 02:03:20|557.41|553.41|557.18|553.18|557.51|553.51|556.84|552.84|37
1617588210000|2021-04-05 02:03:30|557.22|553.22|557.61|553.61|557.76|553.76|557.19|553.19|36
1617588220000|2021-04-05 02:03:40|557.6|553.6|558.05|554.05|558.1|554.1|557.6|553.6|29
1617588230000|2021-04-05 02:03:50|558.06|554.06|558.1|554.1|558.2|554.2|558.05|554.05|27
1617588240000|2021-04-05 02:04:00|558.09|554.09|558.31|554.31|558.31|554.31|557.85|553.85|28
1617588250000|2021-04-05 02:04:10|558.33|554.33|558.77|554.77|558.82|554.82|558.32|554.32|31
1617588260000|2021-04-05 02:04:20|558.81|554.81|558.92|554.92|559.09|555.09|558.8|554.8|27
1617588270000|2021-04-05 02:04:30|558.87|554.87|558.72|554.72|558.99|554.99|558.54|554.54|34
1617588280000|2021-04-05 02:04:40|558.7|554.7|558.37|554.37|558.79|554.79|558.37|554.37|32
1617588290000|2021-04-05 02:04:50|558.34|554.34|558.05|554.05|558.59|554.59|558.05|554.05|35
1617588300000|2021-04-05 02:05:00|558|554|558.66|554.66|558.67|554.67|558|554|30
1617588310000|2021-04-05 02:05:10|558.61|554.61|558.78|554.78|558.8|554.8|558.57|554.57|22
1617588320000|2021-04-05 02:05:20|558.79|554.79|558.82|554.82|558.94|554.94|558.49|554.49|25
1617588330000|2021-04-05 02:05:30|558.99|554.99|559.77|555.77|559.77|555.77|558.82|554.82|27
1617588340000|2021-04-05 02:05:40|559.8|555.8|559.63|555.63|559.8|555.8|559.56|555.56|21
1617588350000|2021-04-05 02:05:50|559.66|555.66|559.49|555.49|559.73|555.73|559.32|555.32|27
1617588360000|2021-04-05 02:06:00|559.52|555.52|559.87|555.87|559.87|555.87|559.45|555.45|24
1617588370000|2021-04-05 02:06:10|559.88|555.88|560.24|556.24|560.26|556.26|559.79|555.79|18
1617588380000|2021-04-05 02:06:20|560.29|556.29|560.33|556.33|560.4|556.4|560.1|556.1|23
1617588390000|2021-04-05 02:06:30|560.32|556.32|560.06|556.06|560.37|556.37|560.06|556.06|19
1617588400000|2021-04-05 02:06:40|559.96|555.96|559.79|555.79|559.99|555.99|559.55|555.55|39
1617588410000|2021-04-05 02:06:50|559.77|555.77|559.59|555.59|560.21|556.21|559.59|555.59|21
1617588420000|2021-04-05 02:07:00|559.6|555.6|559.41|555.41|559.67|555.67|559.41|555.41|29
1617588430000|2021-04-05 02:07:10|559.5|555.5|559.45|555.45|559.61|555.61|559.39|555.39|29
1617588440000|2021-04-05 02:07:20|559.43|555.43|559.37|555.37|559.44|555.44|559.32|555.32|27
1617588450000|2021-04-05 02:07:30|559.35|555.35|559.46|555.46|559.46|555.46|559.24|555.24|28
1617588460000|2021-04-05 02:07:40|559.44|555.44|559.72|555.72|559.72|555.72|559.42|555.42|26
1617588470000|2021-04-05 02:07:50|559.74|555.74|559.88|555.88|559.88|555.88|559.74|555.74|14
1617588480000|2021-04-05 02:08:00|559.86|555.86|560.04|556.04|560.06|556.06|559.86|555.86|25
1617588490000|2021-04-05 02:08:10|560.02|556.02|560.06|556.06|560.14|556.14|560.01|556.01|16
1617588500000|2021-04-05 02:08:20|560.05|556.05|559.93|555.93|560.06|556.06|559.68|555.68|21
1617588510000|2021-04-05 02:08:30|559.97|555.97|560.03|556.03|560.03|556.03|559.8|555.8|20
1617588520000|2021-04-05 02:08:40|560.02|556.02|560.04|556.04|560.11|556.11|560.02|556.02|13
1617588530000|2021-04-05 02:08:50|560.06|556.06|560.6|556.6|560.67|556.67|560.06|556.06|20
1617588540000|2021-04-05 02:09:00|560.69|556.69|560.74|556.74|560.76|556.76|560.69|556.69|12
1617588550000|2021-04-05 02:09:10|560.75|556.75|560.77|556.77|560.78|556.78|560.75|556.75|6
1617588560000|2021-04-05 02:09:20|560.81|556.81|560.79|556.79|560.81|556.81|560.79|556.79|2
1617588570000|2021-04-05 02:09:30|560.78|556.78|560.67|556.67|560.79|556.79|560.55|556.55|15
1617588580000|2021-04-05 02:09:40|560.68|556.68|560.89|556.89|560.9|556.9|560.68|556.68|24
1617588590000|2021-04-05 02:09:50|560.87|556.87|560.87|556.87|560.9|556.9|560.87|556.87|6
1617588600000|2021-04-05 02:10:00|560.95|556.95|560.92|556.92|561.01|557.01|560.84|556.84|17
1617588610000|2021-04-05 02:10:10|560.93|556.93|560.67|556.67|560.93|556.93|560.6|556.6|17
1617588620000|2021-04-05 02:10:20|560.66|556.66|560.74|556.74|560.93|556.93|560.66|556.66|27
1617588630000|2021-04-05 02:10:30|560.67|556.67|561.69|557.69|561.69|557.69|560.67|556.67|30
1617588640000|2021-04-05 02:10:40|561.7|557.7|561.78|557.78|561.85|557.85|561.46|557.46|28
1617588650000|2021-04-05 02:10:50|561.77|557.77|561.44|557.44|561.78|557.78|561.2|557.2|32
1617588660000|2021-04-05 02:11:00|561.43|557.43|561.42|557.42|561.57|557.57|561.27|557.27|31
1617588670000|2021-04-05 02:11:10|561.4|557.4|561.32|557.32|561.52|557.52|561.31|557.31|29
1617588680000|2021-04-05 02:11:20|561.31|557.31|561.11|557.11|561.37|557.37|561.04|557.04|23
1617588690000|2021-04-05 02:11:30|561.1|557.1|561.1|557.1|561.12|557.12|560.99|556.99|27
1617588700000|2021-04-05 02:11:40|561.09|557.09|561.41|557.41|561.41|557.41|561.09|557.09|20
1617588710000|2021-04-05 02:11:50|561.47|557.47|561.88|557.88|561.88|557.88|561.47|557.47|23
1617588720000|2021-04-05 02:12:00|561.91|557.91|562.04|558.04|562.04|558.04|561.89|557.89|13
1617588730000|2021-04-05 02:12:10|562.06|558.06|562.19|558.19|562.22|558.22|562.06|558.06|19
1617588740000|2021-04-05 02:12:20|562.15|558.15|562.28|558.28|562.28|558.28|562.08|558.08|17
1617588750000|2021-04-05 02:12:30|562.29|558.29|562.67|558.67|562.67|558.67|562.28|558.28|24
1617588760000|2021-04-05 02:12:40|563.42|559.42|563.4|559.4|563.42|559.42|563.23|559.23|15
1617588770000|2021-04-05 02:12:50|563.41|559.41|563.92|559.92|563.93|559.93|563.41|559.41|14
1617588780000|2021-04-05 02:13:00|563.93|559.93|563.83|559.83|563.94|559.94|563.47|559.47|31
1617588790000|2021-04-05 02:13:10|563.84|559.84|564.54|560.54|564.54|560.54|563.8|559.8|23
1617588800000|2021-04-05 02:13:20|564.62|560.62|564.27|560.27|564.62|560.62|564.15|560.15|27
1617588810000|2021-04-05 02:13:30|564.26|560.26|564.98|560.98|564.98|560.98|564.24|560.24|29
1617588820000|2021-04-05 02:13:40|565.12|561.12|565.19|561.19|565.2|561.2|565.08|561.08|17
1617588830000|2021-04-05 02:13:50|565.2|561.2|564.74|560.74|565.24|561.24|564.69|560.69|22
1617588840000|2021-04-05 02:14:00|564.71|560.71|564.62|560.62|564.79|560.79|564.37|560.37|34
1617588850000|2021-04-05 02:14:10|564.6|560.6|564.55|560.55|564.6|560.6|564.24|560.24|38
1617588860000|2021-04-05 02:14:20|564.49|560.49|564.8|560.8|564.8|560.8|564.42|560.42|32
1617588870000|2021-04-05 02:14:30|564.88|560.88|566.28|562.28|566.28|562.28|564.87|560.87|37
1617588880000|2021-04-05 02:14:40|566.29|562.29|567.29|563.29|567.29|563.29|566.29|562.29|22
1617588890000|2021-04-05 02:14:50|567.3|563.3|567.76|563.76|567.98|563.98|567.3|563.3|30
1617588900000|2021-04-05 02:15:00|567.81|563.81|567.89|563.89|567.99|563.99|567.46|563.46|30
1617588910000|2021-04-05 02:15:10|567.88|563.88|567.8|563.8|567.88|563.88|567.56|563.56|29
1617588920000|2021-04-05 02:15:20|567.79|563.79|567.42|563.42|567.87|563.87|567.35|563.35|27
1617588930000|2021-04-05 02:15:30|567.46|563.46|567.84|563.84|567.93|563.93|567.44|563.44|33
1617588940000|2021-04-05 02:15:40|567.85|563.85|568.09|564.09|568.12|564.12|567.8|563.8|23
1617588950000|2021-04-05 02:15:50|568.1|564.1|569.01|565.01|569.01|565.01|568.1|564.1|28
1617588960000|2021-04-05 02:16:00|569.02|565.02|568.75|564.75|569.05|565.05|568.15|564.15|33
1617588970000|2021-04-05 02:16:10|568.77|564.77|568.97|564.97|568.97|564.97|568.61|564.61|29
1617588980000|2021-04-05 02:16:20|568.93|564.93|568.61|564.61|568.94|564.94|568.58|564.58|31
1617588990000|2021-04-05 02:16:30|568.79|564.79|569.21|565.21|569.77|565.77|568.49|564.49|37
1617589000000|2021-04-05 02:16:40|569.06|565.06|569.88|565.88|569.89|565.89|569.06|565.06|30
1617589010000|2021-04-05 02:16:50|569.89|565.89|570.69|566.69|570.73|566.73|569.88|565.88|33
1617589020000|2021-04-05 02:17:00|570.71|566.71|570.69|566.69|570.71|566.71|570.21|566.21|34
1617589030000|2021-04-05 02:17:10|570.7|566.7|570.91|566.91|570.97|566.97|570.7|566.7|25
1617589040000|2021-04-05 02:17:20|570.86|566.86|570.65|566.65|570.97|566.97|570.3|566.3|29
1617589050000|2021-04-05 02:17:30|570.68|566.68|571.52|567.52|571.6|567.6|570.68|566.68|34
1617589060000|2021-04-05 02:17:40|571.62|567.62|571.84|567.84|571.85|567.85|571.47|567.47|23
1617589070000|2021-04-05 02:17:50|571.81|567.81|571.78|567.78|571.81|567.81|571.64|567.64|32
1617589080000|2021-04-05 02:18:00|571.77|567.77|571.84|567.84|571.86|567.86|571.68|567.68|29
1617589090000|2021-04-05 02:18:10|571.83|567.83|571.94|567.94|572.07|568.07|571.64|567.64|29
1617589100000|2021-04-05 02:18:20|571.95|567.95|571.38|567.38|571.95|567.95|571.36|567.36|35
1617589110000|2021-04-05 02:18:30|571.39|567.39|570.2|566.2|571.39|567.39|570.11|566.11|36
1617589120000|2021-04-05 02:18:40|570.14|566.14|570.92|566.92|570.97|566.97|569.93|565.93|34
1617589130000|2021-04-05 02:18:50|570.98|566.98|571.48|567.48|571.55|567.55|570.87|566.87|37
1617589140000|2021-04-05 02:19:00|571.38|567.38|571.27|567.27|571.58|567.58|570.97|566.97|27
1617589150000|2021-04-05 02:19:10|571.2|567.2|570.8|566.8|571.38|567.38|570.79|566.79|31
1617589160000|2021-04-05 02:19:20|570.83|566.83|570.3|566.3|570.83|566.83|570.3|566.3|28
1617589170000|2021-04-05 02:19:30|570.49|566.49|570.97|566.97|570.97|566.97|570.42|566.42|37
1617589180000|2021-04-05 02:19:40|570.99|566.99|571.16|567.16|571.18|567.18|570.94|566.94|25
1617589190000|2021-04-05 02:19:50|571.15|567.15|570.66|566.66|571.15|567.15|570.65|566.65|33
1617589200000|2021-04-05 02:20:00|570.65|566.65|571.26|567.26|571.27|567.27|570.65|566.65|33
1617589210000|2021-04-05 02:20:10|571.38|567.38|570.85|566.85|571.65|567.65|570.85|566.85|32
1617589220000|2021-04-05 02:20:20|570.84|566.84|570.51|566.51|570.84|566.84|570.25|566.25|34
1617589230000|2021-04-05 02:20:30|570.5|566.5|569.58|565.58|570.5|566.5|569.58|565.58|35
1617589240000|2021-04-05 02:20:40|569.54|565.54|569.49|565.49|570.05|566.05|569.36|565.36|35
1617589250000|2021-04-05 02:20:50|569.57|565.57|568.8|564.8|569.57|565.57|568.69|564.69|32
1617589260000|2021-04-05 02:21:00|568.84|564.84|569.26|565.26|569.31|565.31|568.82|564.82|28
1617589270000|2021-04-05 02:21:10|569.27|565.27|569.3|565.3|569.63|565.63|569.26|565.26|31
1617589280000|2021-04-05 02:21:20|569.42|565.42|569.24|565.24|569.49|565.49|569.24|565.24|29
1617589290000|2021-04-05 02:21:30|569.28|565.28|568.83|564.83|569.28|565.28|568.78|564.78|24
1617589300000|2021-04-05 02:21:40|568.84|564.84|568.79|564.79|569.11|565.11|568.79|564.79|21
1617589310000|2021-04-05 02:21:50|568.81|564.81|568.54|564.54|568.84|564.84|568.54|564.54|19
1617589320000|2021-04-05 02:22:00|568.6|564.6|568.13|564.13|568.6|564.6|568.03|564.03|27
1617589330000|2021-04-05 02:22:10|568.12|564.12|568.06|564.06|568.28|564.28|568.02|564.02|31
1617589340000|2021-04-05 02:22:20|568.04|564.04|567.75|563.75|568.04|564.04|567.74|563.74|31
1617589350000|2021-04-05 02:22:30|567.88|563.88|567.98|563.98|567.98|563.98|567.68|563.68|35
1617589360000|2021-04-05 02:22:40|567.99|563.99|568.02|564.02|568.03|564.03|567.83|563.83|28
1617589370000|2021-04-05 02:22:50|568.03|564.03|568.69|564.69|568.69|564.69|568.02|564.02|34
1617589380000|2021-04-05 02:23:00|568.93|564.93|569.66|565.66|569.71|565.71|568.91|564.91|28
1617589390000|2021-04-05 02:23:10|569.76|565.76|570.1|566.1|570.16|566.16|569.76|565.76|27
1617589400000|2021-04-05 02:23:20|570.14|566.14|570.28|566.28|570.49|566.49|570.14|566.14|28
1617589410000|2021-04-05 02:23:30|570.29|566.29|570.08|566.08|570.29|566.29|569.86|565.86|22
1617589420000|2021-04-05 02:23:40|570.07|566.07|569.43|565.43|570.07|566.07|569.39|565.39|27
1617589430000|2021-04-05 02:23:50|569.42|565.42|569.38|565.38|569.42|565.42|569.32|565.32|20
1617589440000|2021-04-05 02:24:00|569.37|565.37|569.38|565.38|569.65|565.65|569.37|565.37|25
1617589450000|2021-04-05 02:24:10|569.25|565.25|568.58|564.58|569.25|565.25|568.51|564.51|37
1617589460000|2021-04-05 02:24:20|568.63|564.63|568.59|564.59|568.9|564.9|568.57|564.57|29
1617589470000|2021-04-05 02:24:30|568.65|564.65|568.94|564.94|569.11|565.11|568.59|564.59|31
1617589480000|2021-04-05 02:24:40|568.95|564.95|569.06|565.06|569.13|565.13|568.92|564.92|17
1617589490000|2021-04-05 02:24:50|569.11|565.11|568.64|564.64|569.23|565.23|568.64|564.64|28
1617589500000|2021-04-05 02:25:00|568.65|564.65|569.3|565.3|569.3|565.3|568.63|564.63|28
1617589510000|2021-04-05 02:25:10|569.18|565.18|569.56|565.56|569.59|565.59|568.99|564.99|30
1617589520000|2021-04-05 02:25:20|569.55|565.55|569.11|565.11|569.79|565.79|569.11|565.11|27
1617589530000|2021-04-05 02:25:30|569.09|565.09|568.74|564.74|569.2|565.2|568.62|564.62|32
1617589540000|2021-04-05 02:25:40|568.72|564.72|568.95|564.95|569.01|565.01|568.64|564.64|26
1617589550000|2021-04-05 02:25:50|568.96|564.96|568.96|564.96|569.03|565.03|568.84|564.84|29
1617589560000|2021-04-05 02:26:00|568.94|564.94|568.98|564.98|569.26|565.26|568.93|564.93|22
1617589570000|2021-04-05 02:26:10|568.87|564.87|568.55|564.55|568.87|564.87|568.35|564.35|33
1617589580000|2021-04-05 02:26:20|568.58|564.58|568.67|564.67|568.67|564.67|568.52|564.52|20
1617589590000|2021-04-05 02:26:30|568.65|564.65|569.05|565.05|569.05|565.05|568.62|564.62|24
1617589600000|2021-04-05 02:26:40|569.06|565.06|568.62|564.62|569.26|565.26|568.62|564.62|23
1617589610000|2021-04-05 02:26:50|568.68|564.68|568.81|564.81|568.88|564.88|568.22|564.22|24
1617589620000|2021-04-05 02:27:00|568.79|564.79|569.44|565.44|569.59|565.59|568.77|564.77|35
1617589630000|2021-04-05 02:27:10|569.42|565.42|569.57|565.57|569.57|565.57|569.2|565.2|28
1617589640000|2021-04-05 02:27:20|569.58|565.58|569.81|565.81|569.81|565.81|569.58|565.58|21
1617589650000|2021-04-05 02:27:30|569.82|565.82|570.16|566.16|570.45|566.45|569.8|565.8|22
1617589660000|2021-04-05 02:27:40|570.4|566.4|570.32|566.32|570.4|566.4|570.16|566.16|11
1617589670000|2021-04-05 02:27:50|570.35|566.35|570.92|566.92|571.02|567.02|570.35|566.35|28
1617589680000|2021-04-05 02:28:00|570.93|566.93|571.51|567.51|571.52|567.52|570.93|566.93|7
1617589690000|2021-04-05 02:28:10|571.55|567.55|571.67|567.67|571.71|567.71|571.53|567.53|11
1617589700000|2021-04-05 02:28:20|571.74|567.74|572.14|568.14|572.52|568.52|571.74|567.74|25
1617589710000|2021-04-05 02:28:30|572.06|568.06|572.07|568.07|572.37|568.37|572.02|568.02|35
1617589720000|2021-04-05 02:28:40|572.15|568.15|572.4|568.4|572.4|568.4|572.1|568.1|27
1617589730000|2021-04-05 02:28:50|572.38|568.38|572.38|568.38|572.45|568.45|572.3|568.3|23
1617589740000|2021-04-05 02:29:00|572.37|568.37|572.44|568.44|572.45|568.45|572.27|568.27|20
1617589750000|2021-04-05 02:29:10|572.45|568.45|572.73|568.73|572.73|568.73|572.43|568.43|19
1617589760000|2021-04-05 02:29:20|572.74|568.74|573.6|569.6|573.6|569.6|572.74|568.74|26
1617589770000|2021-04-05 02:29:30|573.61|569.61|573.87|569.87|574.15|570.15|573.57|569.57|32
1617589780000|2021-04-05 02:29:40|573.94|569.94|574.78|570.78|574.8|570.8|573.87|569.87|19
1617589790000|2021-04-05 02:29:50|574.75|570.75|574.27|570.27|574.75|570.75|573.6|569.6|33
1617589800000|2021-04-05 02:30:00|574.25|570.25|573.48|569.48|574.34|570.34|573.48|569.48|36
1617589810000|2021-04-05 02:30:10|573.47|569.47|573.61|569.61|573.63|569.63|573.06|569.06|30
1617589820000|2021-04-05 02:30:20|572.54|568.54|572.25|568.25|572.7|568.7|572.16|568.16|38
1617589830000|2021-04-05 02:30:30|572.2|568.2|572.57|568.57|572.57|568.57|572.2|568.2|32
1617589840000|2021-04-05 02:30:40|572.62|568.62|573.98|569.98|573.98|569.98|572.59|568.59|32
1617589850000|2021-04-05 02:30:50|573.99|569.99|574.75|570.75|574.75|570.75|573.94|569.94|19
1617589860000|2021-04-05 02:31:00|574.86|570.86|575.06|571.06|575.07|571.07|574.86|570.86|23
1617589870000|2021-04-05 02:31:10|575.07|571.07|575.79|571.79|575.8|571.8|575.07|571.07|27
1617589880000|2021-04-05 02:31:20|575.82|571.82|576.76|572.76|576.76|572.76|575.82|571.82|28
1617589890000|2021-04-05 02:31:30|576.77|572.77|577.31|573.31|577.34|573.34|576.72|572.72|32
1617589900000|2021-04-05 02:31:40|577.32|573.32|577.9|573.9|578.2|574.2|577.32|573.32|28
1617589910000|2021-04-05 02:31:50|577.92|573.92|578.74|574.74|578.89|574.89|577.92|573.92|34
1617589920000|2021-04-05 02:32:00|578.89|574.89|578.48|574.48|578.94|574.94|578|574|30
1617589930000|2021-04-05 02:32:10|578.49|574.49|577.9|573.9|579.14|575.14|577.9|573.9|38
1617589940000|2021-04-05 02:32:20|577.93|573.93|579.26|575.26|579.26|575.26|577.93|573.93|36
1617589950000|2021-04-05 02:32:30|579.27|575.27|579.58|575.58|579.77|575.77|579.12|575.12|31
1617589960000|2021-04-05 02:32:40|579.57|575.57|579.71|575.71|579.71|575.71|578.66|574.66|38
1617589970000|2021-04-05 02:32:50|579.73|575.73|580.07|576.07|580.07|576.07|579.6|575.6|29
1617589980000|2021-04-05 02:33:00|580|576|580.16|576.16|580.33|576.33|580|576|30
1617589990000|2021-04-05 02:33:10|580.14|576.14|579.33|575.33|580.14|576.14|579.03|575.03|36
1617590000000|2021-04-05 02:33:20|579.32|575.32|579.47|575.47|579.63|575.63|578.85|574.85|33
1617590010000|2021-04-05 02:33:30|579.46|575.46|580.04|576.04|580.06|576.06|578.92|574.92|37
1617590020000|2021-04-05 02:33:40|580.14|576.14|580.28|576.28|580.36|576.36|579.87|575.87|37
1617590030000|2021-04-05 02:33:50|580.29|576.29|580.23|576.23|580.3|576.3|580.06|576.06|23
1617590040000|2021-04-05 02:34:00|580.08|576.08|578.74|574.74|580.08|576.08|578.74|574.74|32
1617590050000|2021-04-05 02:34:10|578.76|574.76|577.84|573.84|578.76|574.76|577.78|573.78|38
1617590060000|2021-04-05 02:34:20|577.83|573.83|578.14|574.14|578.24|574.24|577.21|573.21|36
1617590070000|2021-04-05 02:34:30|578.15|574.15|578.47|574.47|578.57|574.57|577.87|573.87|36
1617590080000|2021-04-05 02:34:40|578.48|574.48|578.45|574.45|578.88|574.88|578.37|574.37|37
1617590090000|2021-04-05 02:34:50|578.57|574.57|579.01|575.01|579.02|575.02|578.55|574.55|32
1617590100000|2021-04-05 02:35:00|579.07|575.07|578.22|574.22|579.3|575.3|578.16|574.16|34
1617590110000|2021-04-05 02:35:10|578.39|574.39|579.54|575.54|579.59|575.59|578.39|574.39|33
1617590120000|2021-04-05 02:35:20|579.52|575.52|580.45|576.45|580.45|576.45|579.35|575.35|31
1617590130000|2021-04-05 02:35:30|580.42|576.42|580.59|576.59|580.69|576.69|580.14|576.14|34
1617590140000|2021-04-05 02:35:40|580.56|576.56|580.83|576.83|580.84|576.84|580.28|576.28|28
1617590150000|2021-04-05 02:35:50|580.81|576.81|580.46|576.46|580.81|576.81|579.62|575.62|31
1617590160000|2021-04-05 02:36:00|580.57|576.57|580.47|576.47|580.81|576.81|580.47|576.47|27
1617590170000|2021-04-05 02:36:10|580.48|576.48|580.28|576.28|580.48|576.48|579.61|575.61|38
1617590180000|2021-04-05 02:36:20|580.26|576.26|580.22|576.22|580.36|576.36|579.96|575.96|31
1617590190000|2021-04-05 02:36:30|580.38|576.38|580.26|576.26|580.52|576.52|580|576|33
1617590200000|2021-04-05 02:36:40|580.28|576.28|580.57|576.57|580.72|576.72|580.28|576.28|35
1617590210000|2021-04-05 02:36:50|580.56|576.56|580.79|576.79|580.79|576.79|580.22|576.22|35
1617590220000|2021-04-05 02:37:00|580.72|576.72|581.35|577.35|581.35|577.35|580.59|576.59|26
1617590230000|2021-04-05 02:37:10|581.37|577.37|581.65|577.65|581.7|577.7|581.16|577.16|27
1617590240000|2021-04-05 02:37:20|581.66|577.66|581.57|577.57|581.81|577.81|581.55|577.55|28
1617590250000|2021-04-05 02:37:30|581.66|577.66|581.12|577.12|581.66|577.66|581.07|577.07|33
1617590260000|2021-04-05 02:37:40|581.14|577.14|581.55|577.55|581.69|577.69|581.11|577.11|25
1617590270000|2021-04-05 02:37:50|581.6|577.6|581.48|577.48|581.7|577.7|581.21|577.21|34
1617590280000|2021-04-05 02:38:00|581.49|577.49|581.81|577.81|581.81|577.81|581.41|577.41|33
1617590290000|2021-04-05 02:38:10|581.82|577.82|581.72|577.72|581.83|577.83|581.53|577.53|26
1617590300000|2021-04-05 02:38:20|581.73|577.73|580.87|576.87|581.74|577.74|580.83|576.83|30
1617590310000|2021-04-05 02:38:30|580.89|576.89|580.48|576.48|580.95|576.95|580.44|576.44|31
1617590320000|2021-04-05 02:38:40|580.42|576.42|579.68|575.68|580.42|576.42|579.68|575.68|34
1617590330000|2021-04-05 02:38:50|579.66|575.66|579.92|575.92|579.99|575.99|579.24|575.24|35
1617590340000|2021-04-05 02:39:00|579.26|575.26|580.07|576.07|580.08|576.08|579.24|575.24|29
1617590350000|2021-04-05 02:39:10|580.05|576.05|579.83|575.83|580.09|576.09|579.74|575.74|39
1617590360000|2021-04-05 02:39:20|579.86|575.86|579.85|575.85|580.11|576.11|579.66|575.66|28
1617590370000|2021-04-05 02:39:30|579.96|575.96|580.62|576.62|580.69|576.69|579.77|575.77|34
1617590380000|2021-04-05 02:39:40|580.61|576.61|580.8|576.8|580.87|576.87|580.53|576.53|32
1617590390000|2021-04-05 02:39:50|580.79|576.79|580.15|576.15|580.82|576.82|579.44|575.44|35
1617590400000|2021-04-05 02:40:00|580.31|576.31|581.28|577.28|581.32|577.32|580.29|576.29|36
1617590410000|2021-04-05 02:40:10|581.3|577.3|581.86|577.86|581.9|577.9|581.3|577.3|18
1617590420000|2021-04-05 02:40:20|582.02|578.02|582.7|578.7|582.85|578.85|582.02|578.02|25
1617590430000|2021-04-05 02:40:30|582.49|578.49|582.78|578.78|582.82|578.82|582.03|578.03|38
1617590440000|2021-04-05 02:40:40|582.81|578.81|583.03|579.03|583.12|579.12|582.68|578.68|33
1617590450000|2021-04-05 02:40:50|582.96|578.96|583.2|579.2|583.32|579.32|582.92|578.92|18
1617590460000|2021-04-05 02:41:00|583.19|579.19|583.51|579.51|583.57|579.57|582.72|578.72|31
1617590470000|2021-04-05 02:41:10|583.45|579.45|582.55|578.55|583.58|579.58|582.36|578.36|34
1617590480000|2021-04-05 02:41:20|582.65|578.65|583.36|579.36|583.47|579.47|582.65|578.65|34
1617590490000|2021-04-05 02:41:30|583.37|579.37|583.62|579.62|583.98|579.98|583.32|579.32|36
1617590500000|2021-04-05 02:41:40|583.53|579.53|583.15|579.15|583.64|579.64|583.11|579.11|31
1617590510000|2021-04-05 02:41:50|583.16|579.16|581.93|577.93|583.2|579.2|581.93|577.93|35
1617590520000|2021-04-05 02:42:00|581.92|577.92|581.62|577.62|582.11|578.11|581.55|577.55|28
1617590530000|2021-04-05 02:42:10|581.59|577.59|581.47|577.47|582.18|578.18|581.35|577.35|32
1617590540000|2021-04-05 02:42:20|581.48|577.48|581.43|577.43|581.91|577.91|581.12|577.12|30
1617590550000|2021-04-05 02:42:30|581.32|577.32|581.03|577.03|581.32|577.32|580.99|576.99|25
1617590560000|2021-04-05 02:42:40|581.01|577.01|580.58|576.58|581.01|577.01|580.57|576.57|30
1617590570000|2021-04-05 02:42:50|580.59|576.59|580.38|576.38|580.59|576.59|580.36|576.36|31
1617590580000|2021-04-05 02:43:00|580.39|576.39|580.24|576.24|580.41|576.41|580.2|576.2|28
1617590590000|2021-04-05 02:43:10|580.23|576.23|580.16|576.16|580.23|576.23|580.1|576.1|22
1617590600000|2021-04-05 02:43:20|580.15|576.15|581.84|577.84|581.84|577.84|579.89|575.89|31
1617590610000|2021-04-05 02:43:30|581.83|577.83|581.92|577.92|581.92|577.92|581.32|577.32|36
1617590620000|2021-04-05 02:43:40|581.94|577.94|581.6|577.6|582.15|578.15|581.6|577.6|32
1617590630000|2021-04-05 02:43:50|581.62|577.62|581.98|577.98|581.98|577.98|581.48|577.48|37
1617590640000|2021-04-05 02:44:00|582.08|578.08|581.72|577.72|582.18|578.18|581.5|577.5|28
1617590650000|2021-04-05 02:44:10|581.65|577.65|581.06|577.06|581.66|577.66|581.06|577.06|33
1617590660000|2021-04-05 02:44:20|581.03|577.03|580.75|576.75|581.07|577.07|580.57|576.57|29
1617590670000|2021-04-05 02:44:30|580.73|576.73|581.02|577.02|581.02|577.02|580.71|576.71|30
1617590680000|2021-04-05 02:44:40|580.89|576.89|580.46|576.46|581.05|577.05|580.37|576.37|32
1617590690000|2021-04-05 02:44:50|580.33|576.33|579.96|575.96|580.38|576.38|579.89|575.89|30
1617590700000|2021-04-05 02:45:00|579.94|575.94|580.12|576.12|580.41|576.41|579.94|575.94|32
1617590710000|2021-04-05 02:45:10|580.13|576.13|580.54|576.54|580.54|576.54|580.13|576.13|31
1617590720000|2021-04-05 02:45:20|580.52|576.52|580.76|576.76|580.78|576.78|580.52|576.52|29
1617590730000|2021-04-05 02:45:30|580.77|576.77|581.22|577.22|581.23|577.23|580.77|576.77|33
1617590740000|2021-04-05 02:45:40|581.2|577.2|581.12|577.12|581.2|577.2|581.02|577.02|27
1617590750000|2021-04-05 02:45:50|581.09|577.09|580.5|576.5|581.09|577.09|580.31|576.31|33
1617590760000|2021-04-05 02:46:00|580.45|576.45|580.04|576.04|580.45|576.45|579.97|575.97|29
1617590770000|2021-04-05 02:46:10|580.07|576.07|580.19|576.19|580.22|576.22|580.05|576.05|26
1617590780000|2021-04-05 02:46:20|580.18|576.18|580.19|576.19|580.21|576.21|580.15|576.15|20
1617590790000|2021-04-05 02:46:30|580.18|576.18|580.12|576.12|580.22|576.22|580.12|576.12|20
1617590800000|2021-04-05 02:46:40|580.16|576.16|580.25|576.25|580.32|576.32|580.16|576.16|19
1617590810000|2021-04-05 02:46:50|580.23|576.23|580.22|576.22|580.33|576.33|580.19|576.19|24
1617590820000|2021-04-05 02:47:00|580.21|576.21|579.9|575.9|580.31|576.31|579.9|575.9|22
1617590830000|2021-04-05 02:47:10|579.88|575.88|579.35|575.35|579.88|575.88|579.18|575.18|31
1617590840000|2021-04-05 02:47:20|579.34|575.34|579.05|575.05|579.34|575.34|579.04|575.04|30
1617590850000|2021-04-05 02:47:30|579.09|575.09|577.99|573.99|579.09|575.09|577.99|573.99|34
1617590860000|2021-04-05 02:47:40|577.93|573.93|577.46|573.46|578.02|574.02|577.46|573.46|36
1617590870000|2021-04-05 02:47:50|577.42|573.42|578.16|574.16|578.37|574.37|577.4|573.4|35
1617590880000|2021-04-05 02:48:00|578.35|574.35|577.38|573.38|578.35|574.35|577.29|573.29|37
1617590890000|2021-04-05 02:48:10|577.34|573.34|577.51|573.51|577.67|573.67|576.82|572.82|32
1617590900000|2021-04-05 02:48:20|577.55|573.55|577.11|573.11|577.62|573.62|577.09|573.09|34
1617590910000|2021-04-05 02:48:30|577.21|573.21|576.98|572.98|577.44|573.44|576.97|572.97|30
1617590920000|2021-04-05 02:48:40|577.01|573.01|577.45|573.45|577.46|573.46|576.95|572.95|26
1617590930000|2021-04-05 02:48:50|577.44|573.44|577.41|573.41|577.49|573.49|577.22|573.22|31
1617590940000|2021-04-05 02:49:00|577.42|573.42|577.64|573.64|577.92|573.92|577.4|573.4|33
1617590950000|2021-04-05 02:49:10|577.65|573.65|578.25|574.25|578.63|574.63|577.52|573.52|33
1617590960000|2021-04-05 02:49:20|578.24|574.24|577.68|573.68|578.56|574.56|577.59|573.59|33
1617590970000|2021-04-05 02:49:30|577.59|573.59|577.43|573.43|577.75|573.75|577.39|573.39|34
1617590980000|2021-04-05 02:49:40|577.45|573.45|577.09|573.09|577.53|573.53|576.82|572.82|29
1617590990000|2021-04-05 02:49:50|577.07|573.07|576.81|572.81|577.07|573.07|576.81|572.81|36
1617591000000|2021-04-05 02:50:00|576.82|572.82|577.01|573.01|577.02|573.02|576.65|572.65|26
1617591010000|2021-04-05 02:50:10|576.99|572.99|577.58|573.58|577.58|573.58|576.86|572.86|32
1617591020000|2021-04-05 02:50:20|577.78|573.78|578.03|574.03|578.11|574.11|577.53|573.53|32
1617591030000|2021-04-05 02:50:30|578.06|574.06|577.65|573.65|578.06|574.06|577.65|573.65|32
1617591040000|2021-04-05 02:50:40|577.7|573.7|577.36|573.36|577.77|573.77|577.36|573.36|32
1617591050000|2021-04-05 02:50:50|577.45|573.45|577.49|573.49|577.57|573.57|577.41|573.41|25
1617591060000|2021-04-05 02:51:00|577.47|573.47|577.99|573.99|577.99|573.99|577.43|573.43|24
1617591070000|2021-04-05 02:51:10|577.97|573.97|578.04|574.04|578.38|574.38|577.91|573.91|35
1617591080000|2021-04-05 02:51:20|578.03|574.03|577.89|573.89|578.07|574.07|577.7|573.7|25
1617591090000|2021-04-05 02:51:30|577.9|573.9|578.18|574.18|578.21|574.21|577.9|573.9|23
1617591100000|2021-04-05 02:51:40|578.19|574.19|577.96|573.96|578.23|574.23|577.9|573.9|29
1617591110000|2021-04-05 02:51:50|577.98|573.98|578.21|574.21|578.23|574.23|577.94|573.94|29
1617591120000|2021-04-05 02:52:00|578.22|574.22|577.94|573.94|578.24|574.24|577.94|573.94|25
1617591130000|2021-04-05 02:52:10|577.98|573.98|577.99|573.99|578.16|574.16|577.91|573.91|32
1617591140000|2021-04-05 02:52:20|577.98|573.98|577.48|573.48|578.01|574.01|577.47|573.47|24
1617591150000|2021-04-05 02:52:30|577.56|573.56|577.58|573.58|577.62|573.62|577.52|573.52|28
1617591160000|2021-04-05 02:52:40|577.52|573.52|577.68|573.68|577.72|573.72|577.47|573.47|22
1617591170000|2021-04-05 02:52:50|577.69|573.69|577.76|573.76|577.81|573.81|577.69|573.69|25
1617591180000|2021-04-05 02:53:00|577.75|573.75|577.98|573.98|578.22|574.22|577.75|573.75|30
1617591190000|2021-04-05 02:53:10|577.96|573.96|577.73|573.73|578.29|574.29|577.66|573.66|30
1617591200000|2021-04-05 02:53:20|577.74|573.74|578.03|574.03|578.23|574.23|577.74|573.74|33
1617591210000|2021-04-05 02:53:30|578.31|574.31|578.35|574.35|578.4|574.4|578.31|574.31|17
1617591220000|2021-04-05 02:53:40|578.36|574.36|578.38|574.38|578.42|574.42|578.33|574.33|28
1617591230000|2021-04-05 02:53:50|578.34|574.34|578.39|574.39|578.39|574.39|578.1|574.1|27
1617591240000|2021-04-05 02:54:00|578.4|574.4|578.42|574.42|578.63|574.63|578.38|574.38|22
1617591250000|2021-04-05 02:54:10|578.4|574.4|578.58|574.58|578.62|574.62|578.32|574.32|28
1617591260000|2021-04-05 02:54:20|578.56|574.56|578.24|574.24|578.61|574.61|578.24|574.24|21
1617591270000|2021-04-05 02:54:30|578.16|574.16|577.81|573.81|578.22|574.22|577.8|573.8|29
1617591280000|2021-04-05 02:54:40|577.8|573.8|577.68|573.68|577.8|573.8|577.58|573.58|19
1617591290000|2021-04-05 02:54:50|577.64|573.64|577.91|573.91|577.91|573.91|577.54|573.54|17
1617591300000|2021-04-05 02:55:00|577.64|573.64|577.29|573.29|577.9|573.9|577.24|573.24|32
1617591310000|2021-04-05 02:55:10|577.33|573.33|577.47|573.47|577.8|573.8|577.17|573.17|24
1617591320000|2021-04-05 02:55:20|577.48|573.48|577.26|573.26|577.57|573.57|577.26|573.26|28
1617591330000|2021-04-05 02:55:30|577.27|573.27|577.22|573.22|577.27|573.27|577.14|573.14|20
1617591340000|2021-04-05 02:55:40|577.2|573.2|577.08|573.08|577.29|573.29|577.04|573.04|31
1617591350000|2021-04-05 02:55:50|577.13|573.13|577.29|573.29|577.48|573.48|577.08|573.08|34
1617591360000|2021-04-05 02:56:00|577.27|573.27|577.44|573.44|577.47|573.47|577.23|573.23|29
1617591370000|2021-04-05 02:56:10|577.42|573.42|578.08|574.08|578.08|574.08|577.38|573.38|27
1617591380000|2021-04-05 02:56:20|578.01|574.01|577.73|573.73|578.01|574.01|577.68|573.68|16
1617591390000|2021-04-05 02:56:30|577.68|573.68|577.78|573.78|577.99|573.99|577.68|573.68|14
1617591400000|2021-04-05 02:56:40|577.77|573.77|578.24|574.24|578.25|574.25|577.75|573.75|22
1617591410000|2021-04-05 02:56:50|578.26|574.26|578.09|574.09|578.33|574.33|578.03|574.03|17
1617591420000|2021-04-05 02:57:00|578.11|574.11|577.68|573.68|578.11|574.11|577.58|573.58|27
1617591430000|2021-04-05 02:57:10|577.67|573.67|578.08|574.08|578.08|574.08|577.5|573.5|31
1617591440000|2021-04-05 02:57:20|578.03|574.03|578.09|574.09|578.17|574.17|577.97|573.97|17
1617591450000|2021-04-05 02:57:30|578.1|574.1|578.24|574.24|578.37|574.37|578.09|574.09|25
1617591460000|2021-04-05 02:57:40|578.25|574.25|579.08|575.08|579.08|575.08|578.25|574.25|28
1617591470000|2021-04-05 02:57:50|579.14|575.14|580.93|576.93|580.93|576.93|579.14|575.14|33
1617591480000|2021-04-05 02:58:00|580.94|576.94|581.36|577.36|581.52|577.52|580.83|576.83|28
1617591490000|2021-04-05 02:58:10|581.4|577.4|582.08|578.08|582.28|578.28|581.37|577.37|28
1617591500000|2021-04-05 02:58:20|582.12|578.12|582.14|578.14|582.17|578.17|581.85|577.85|26
1617591510000|2021-04-05 02:58:30|582.23|578.23|582.29|578.29|582.34|578.34|582.23|578.23|21
1617591520000|2021-04-05 02:58:40|582.31|578.31|582.64|578.64|582.72|578.72|582.23|578.23|30
1617591530000|2021-04-05 02:58:50|582.44|578.44|582.69|578.69|582.69|578.69|582.11|578.11|34
1617591540000|2021-04-05 02:59:00|582.68|578.68|583|579|583|579|582.68|578.68|29
1617591550000|2021-04-05 02:59:10|583.02|579.02|583.19|579.19|583.2|579.2|582.97|578.97|23
1617591560000|2021-04-05 02:59:20|583.16|579.16|582.96|578.96|583.19|579.19|582.89|578.89|18
1617591570000|2021-04-05 02:59:30|582.98|578.98|582.43|578.43|582.99|578.99|582.23|578.23|32
1617591580000|2021-04-05 02:59:40|582.36|578.36|581.34|577.34|582.6|578.6|581.34|577.34|33
1617591590000|2021-04-05 02:59:50|581.93|577.93|580.81|576.81|581.97|577.97|580.75|576.75|34
1617591600000|2021-04-05 03:00:00|580.82|576.82|579.9|575.9|580.87|576.87|579.9|575.9|32
1617591610000|2021-04-05 03:00:10|580.15|576.15|579.71|575.71|580.15|576.15|578.93|574.93|34
1617591620000|2021-04-05 03:00:20|579.7|575.7|578.5|574.5|580.65|576.65|578.48|574.48|23
1617591630000|2021-04-05 03:00:30|578.41|574.41|578.12|574.12|578.6|574.6|578.12|574.12|36
1617591640000|2021-04-05 03:00:40|578.04|574.04|577.63|573.63|578.23|574.23|577.59|573.59|30
1617591650000|2021-04-05 03:00:50|577.65|573.65|577.81|573.81|577.91|573.91|577.55|573.55|35
1617591660000|2021-04-05 03:01:00|577.77|573.77|578.5|574.5|578.6|574.6|577.74|573.74|34
1617591670000|2021-04-05 03:01:10|578.62|574.62|578.27|574.27|578.62|574.62|578.13|574.13|30
1617591680000|2021-04-05 03:01:20|578.3|574.3|578.17|574.17|578.31|574.31|577.99|573.99|32
1617591690000|2021-04-05 03:01:30|578.23|574.23|577.96|573.96|578.46|574.46|577.92|573.92|34
1617591700000|2021-04-05 03:01:40|578.01|574.01|577.39|573.39|578.01|574.01|577.35|573.35|26
1617591710000|2021-04-05 03:01:50|577.37|573.37|577.46|573.46|577.56|573.56|577.26|573.26|24
1617591720000|2021-04-05 03:02:00|577.48|573.48|577.11|573.11|577.48|573.48|577.07|573.07|29
1617591730000|2021-04-05 03:02:10|577.12|573.12|577.15|573.15|577.16|573.16|577.06|573.06|24
1617591740000|2021-04-05 03:02:20|577.13|573.13|576.51|572.51|577.13|573.13|576.51|572.51|22
1617591750000|2021-04-05 03:02:30|576.52|572.52|575.93|571.93|576.64|572.64|575.92|571.92|23
1617591760000|2021-04-05 03:02:40|575.91|571.91|575.65|571.65|576.33|572.33|575.65|571.65|30
1617591770000|2021-04-05 03:02:50|575.63|571.63|575.63|571.63|575.69|571.69|575.53|571.53|23
1617591780000|2021-04-05 03:03:00|575.71|571.71|577.21|573.21|577.62|573.62|575.71|571.71|35
1617591790000|2021-04-05 03:03:10|577.19|573.19|576.99|572.99|577.56|573.56|576.88|572.88|30
1617591800000|2021-04-05 03:03:20|576.93|572.93|576.49|572.49|576.93|572.93|576.48|572.48|34
1617591810000|2021-04-05 03:03:30|576.42|572.42|576.56|572.56|576.72|572.72|576.42|572.42|33
1617591820000|2021-04-05 03:03:40|576.55|572.55|576.71|572.71|576.72|572.72|576.36|572.36|30
1617591830000|2021-04-05 03:03:50|576.7|572.7|576.4|572.4|576.71|572.71|576.4|572.4|23
1617591840000|2021-04-05 03:04:00|576.41|572.41|576.48|572.48|576.59|572.59|576.41|572.41|19
1617591850000|2021-04-05 03:04:10|576.6|572.6|577.34|573.34|577.34|573.34|576.54|572.54|35
1617591860000|2021-04-05 03:04:20|577.32|573.32|577.72|573.72|577.73|573.73|577.18|573.18|24
1617591870000|2021-04-05 03:04:30|577.71|573.71|577.62|573.62|577.87|573.87|577.57|573.57|21
1617591880000|2021-04-05 03:04:40|577.61|573.61|577.58|573.58|577.77|573.77|577.44|573.44|27
1617591890000|2021-04-05 03:04:50|577.69|573.69|577.72|573.72|577.74|573.74|577.53|573.53|22
1617591900000|2021-04-05 03:05:00|577.76|573.76|577.71|573.71|577.78|573.78|577.41|573.41|32
1617591910000|2021-04-05 03:05:10|577.7|573.7|577.96|573.96|577.96|573.96|577.64|573.64|25
1617591920000|2021-04-05 03:05:20|577.95|573.95|578.28|574.28|578.37|574.37|577.95|573.95|27
1617591930000|2021-04-05 03:05:30|577.88|573.88|578.71|574.71|578.77|574.77|577.88|573.88|28
1617591940000|2021-04-05 03:05:40|578.74|574.74|578.7|574.7|578.84|574.84|578.52|574.52|14
1617591950000|2021-04-05 03:05:50|578.78|574.78|578.56|574.56|578.91|574.91|578.44|574.44|25
1617591960000|2021-04-05 03:06:00|578.69|574.69|579.06|575.06|579.11|575.11|578.69|574.69|30
1617591970000|2021-04-05 03:06:10|578.99|574.99|579.25|575.25|579.56|575.56|578.99|574.99|29
1617591980000|2021-04-05 03:06:20|579.29|575.29|579.12|575.12|579.38|575.38|579.07|575.07|21
1617591990000|2021-04-05 03:06:30|579.11|575.11|579.16|575.16|579.22|575.22|578.8|574.8|36
1617592000000|2021-04-05 03:06:40|579.31|575.31|578.95|574.95|579.31|575.31|578.93|574.93|33
1617592010000|2021-04-05 03:06:50|579.08|575.08|579|575|579.08|575.08|578.75|574.75|38
1617592020000|2021-04-05 03:07:00|578.99|574.99|578.71|574.71|578.99|574.99|578.68|574.68|29
1617592030000|2021-04-05 03:07:10|578.75|574.75|578.48|574.48|578.83|574.83|578.48|574.48|24
1617592040000|2021-04-05 03:07:20|578.52|574.52|578.33|574.33|578.54|574.54|578.27|574.27|23
1617592050000|2021-04-05 03:07:30|578.34|574.34|578.52|574.52|578.56|574.56|578.16|574.16|30
1617592060000|2021-04-05 03:07:40|578.51|574.51|578.85|574.85|578.85|574.85|578.51|574.51|22
1617592070000|2021-04-05 03:07:50|578.86|574.86|578.66|574.66|578.86|574.86|578.64|574.64|14
1617592080000|2021-04-05 03:08:00|578.67|574.67|578.6|574.6|578.67|574.67|578.58|574.58|19
1617592090000|2021-04-05 03:08:10|578.61|574.61|577.96|573.96|578.61|574.61|577.95|573.95|33
1617592100000|2021-04-05 03:08:20|577.98|573.98|577.64|573.64|577.98|573.98|577.62|573.62|30
1617592110000|2021-04-05 03:08:30|577.63|573.63|577.32|573.32|577.63|573.63|577.32|573.32|25
1617592120000|2021-04-05 03:08:40|577.31|573.31|577.23|573.23|577.33|573.33|577.15|573.15|25
1617592130000|2021-04-05 03:08:50|577.25|573.25|577.17|573.17|577.3|573.3|577.1|573.1|21
1617592140000|2021-04-05 03:09:00|577.16|573.16|577.42|573.42|577.67|573.67|577.15|573.15|26
1617592150000|2021-04-05 03:09:10|577.47|573.47|577.28|573.28|577.47|573.47|577.25|573.25|24
1617592160000|2021-04-05 03:09:20|577.27|573.27|577.25|573.25|577.31|573.31|577.22|573.22|24
1617592170000|2021-04-05 03:09:30|577.24|573.24|577.25|573.25|577.28|573.28|577.23|573.23|21
1617592180000|2021-04-05 03:09:40|577.27|573.27|577.12|573.12|577.27|573.27|577.06|573.06|23
1617592190000|2021-04-05 03:09:50|577.13|573.13|577.02|573.02|577.21|573.21|576.96|572.96|23
1617592200000|2021-04-05 03:10:00|576.99|572.99|576.78|572.78|576.99|572.99|576.73|572.73|29
1617592210000|2021-04-05 03:10:10|576.72|572.72|576.78|572.78|576.78|572.78|576.68|572.68|18
1617592220000|2021-04-05 03:10:20|576.77|572.77|576.42|572.42|576.77|572.77|576.31|572.31|24
1617592230000|2021-04-05 03:10:30|576.41|572.41|576.21|572.21|576.42|572.42|576.21|572.21|21
1617592240000|2021-04-05 03:10:40|576.22|572.22|576.37|572.37|576.43|572.43|576.22|572.22|26
1617592250000|2021-04-05 03:10:50|576.3|572.3|576.18|572.18|576.3|572.3|576.13|572.13|19
1617592260000|2021-04-05 03:11:00|576.22|572.22|576.12|572.12|576.22|572.22|576.09|572.09|19
1617592270000|2021-04-05 03:11:10|576.13|572.13|576.11|572.11|576.24|572.24|575.98|571.98|27
1617592280000|2021-04-05 03:11:20|576.24|572.24|576.26|572.26|576.32|572.32|576.11|572.11|24
1617592290000|2021-04-05 03:11:30|576.3|572.3|576.32|572.32|576.37|572.37|576.15|572.15|21
1617592300000|2021-04-05 03:11:40|576.35|572.35|576.51|572.51|576.54|572.54|576.35|572.35|17
1617592310000|2021-04-05 03:11:50|576.53|572.53|576.52|572.52|576.54|572.54|576.43|572.43|20
1617592320000|2021-04-05 03:12:00|576.55|572.55|577.06|573.06|577.07|573.07|576.55|572.55|29
1617592330000|2021-04-05 03:12:10|577.07|573.07|577.41|573.41|577.44|573.44|577.07|573.07|33
1617592340000|2021-04-05 03:12:20|577.42|573.42|577.85|573.85|577.86|573.86|577.27|573.27|20
1617592350000|2021-04-05 03:12:30|577.86|573.86|577.72|573.72|577.89|573.89|577.58|573.58|17
1617592360000|2021-04-05 03:12:40|577.87|573.87|577.87|573.87|577.97|573.97|577.76|573.76|25
1617592370000|2021-04-05 03:12:50|577.86|573.86|578.08|574.08|578.11|574.11|577.74|573.74|23
1617592380000|2021-04-05 03:13:00|578.09|574.09|578.44|574.44|578.44|574.44|578.07|574.07|21
1617592390000|2021-04-05 03:13:10|578.4|574.4|579.07|575.07|579.07|575.07|578.4|574.4|20
1617592400000|2021-04-05 03:13:20|579.1|575.1|579.47|575.47|579.47|575.47|579.1|575.1|18
1617592410000|2021-04-05 03:13:30|579.45|575.45|579.23|575.23|579.49|575.49|579.08|575.08|28
1617592420000|2021-04-05 03:13:40|579.2|575.2|578.73|574.73|579.25|575.25|578.73|574.73|30
1617592430000|2021-04-05 03:13:50|578.77|574.77|578.9|574.9|578.9|574.9|578.7|574.7|22
1617592440000|2021-04-05 03:14:00|578.89|574.89|579.07|575.07|579.15|575.15|578.86|574.86|20
1617592450000|2021-04-05 03:14:10|579.08|575.08|579.03|575.03|579.08|575.08|578.96|574.96|21
1617592460000|2021-04-05 03:14:20|579.04|575.04|578.56|574.56|579.05|575.05|578.46|574.46|18
1617592470000|2021-04-05 03:14:30|578.74|574.74|578.46|574.46|578.74|574.74|578.46|574.46|28
1617592480000|2021-04-05 03:14:40|578.44|574.44|578.16|574.16|578.44|574.44|578.13|574.13|31
1617592490000|2021-04-05 03:14:50|578.1|574.1|578.03|574.03|578.28|574.28|578.03|574.03|26
1617592500000|2021-04-05 03:15:00|578.02|574.02|578.07|574.07|578.08|574.08|577.99|573.99|22
1617592510000|2021-04-05 03:15:10|578.05|574.05|577.94|573.94|578.07|574.07|577.94|573.94|26
1617592520000|2021-04-05 03:15:20|577.92|573.92|577.86|573.86|578.04|574.04|577.65|573.65|20
1617592530000|2021-04-05 03:15:30|577.87|573.87|577.81|573.81|577.88|573.88|577.67|573.67|21
1617592540000|2021-04-05 03:15:40|577.8|573.8|577.77|573.77|577.83|573.83|577.47|573.47|21
1617592550000|2021-04-05 03:15:50|577.51|573.51|577.71|573.71|577.77|573.77|577.38|573.38|26
1617592560000|2021-04-05 03:16:00|577.44|573.44|577.33|573.33|577.67|573.67|577.32|573.32|27
1617592570000|2021-04-05 03:16:10|577.34|573.34|577.24|573.24|577.35|573.35|577.17|573.17|22
1617592580000|2021-04-05 03:16:20|577.22|573.22|577.56|573.56|577.56|573.56|577.22|573.22|22
1617592590000|2021-04-05 03:16:30|577.64|573.64|578.36|574.36|578.36|574.36|577.64|573.64|25
1617592600000|2021-04-05 03:16:40|578.32|574.32|578.77|574.77|578.77|574.77|578.23|574.23|30
1617592610000|2021-04-05 03:16:50|578.74|574.74|578.39|574.39|578.83|574.83|578.39|574.39|29
1617592620000|2021-04-05 03:17:00|578.45|574.45|578.63|574.63|578.64|574.64|578.34|574.34|21
1617592630000|2021-04-05 03:17:10|578.68|574.68|579.36|575.36|579.4|575.4|578.68|574.68|28
1617592640000|2021-04-05 03:17:20|579.45|575.45|579.87|575.87|579.87|575.87|579.37|575.37|24
1617592650000|2021-04-05 03:17:30|579.88|575.88|580.95|576.95|580.95|576.95|579.88|575.88|34
1617592660000|2021-04-05 03:17:40|580.96|576.96|580.59|576.59|581.2|577.2|580.59|576.59|26
1617592670000|2021-04-05 03:17:50|580.55|576.55|580.58|576.58|580.66|576.66|580.34|576.34|32
1617592680000|2021-04-05 03:18:00|580.57|576.57|579.94|575.94|580.66|576.66|579.94|575.94|28
1617592690000|2021-04-05 03:18:10|580.01|576.01|580.8|576.8|580.8|576.8|580.01|576.01|34
1617592700000|2021-04-05 03:18:20|580.94|576.94|581.04|577.04|581.04|577.04|580.72|576.72|19
1617592710000|2021-04-05 03:18:30|581.06|577.06|581.37|577.37|581.37|577.37|581.04|577.04|21
1617592720000|2021-04-05 03:18:40|581.38|577.38|581.78|577.78|581.78|577.78|581.36|577.36|20
1617592730000|2021-04-05 03:18:50|581.76|577.76|581.89|577.89|581.92|577.92|581.41|577.41|33
1617592740000|2021-04-05 03:19:00|581.87|577.87|581.9|577.9|581.93|577.93|581.6|577.6|25
1617592750000|2021-04-05 03:19:10|581.81|577.81|582.29|578.29|582.45|578.45|581.81|577.81|31
1617592760000|2021-04-05 03:19:20|582.41|578.41|582.44|578.44|582.55|578.55|582.24|578.24|30
1617592770000|2021-04-05 03:19:30|582.43|578.43|582.6|578.6|582.71|578.71|582.37|578.37|32
1617592780000|2021-04-05 03:19:40|582.59|578.59|582.46|578.46|582.68|578.68|582.43|578.43|29
1617592790000|2021-04-05 03:19:50|582.48|578.48|582.28|578.28|582.51|578.51|582.26|578.26|35
1617592800000|2021-04-05 03:20:00|582.27|578.27|582.23|578.23|582.29|578.29|582.06|578.06|26
1617592810000|2021-04-05 03:20:10|582.25|578.25|582.47|578.47|582.48|578.48|582.15|578.15|24
1617592820000|2021-04-05 03:20:20|582.48|578.48|582.64|578.64|582.65|578.65|582.29|578.29|35
1617592830000|2021-04-05 03:20:30|582.65|578.65|582.42|578.42|582.68|578.68|582.42|578.42|27
1617592840000|2021-04-05 03:20:40|582.47|578.47|582.37|578.37|582.56|578.56|582.35|578.35|35
1617592850000|2021-04-05 03:20:50|582.5|578.5|582.48|578.48|582.51|578.51|582.18|578.18|29
1617592860000|2021-04-05 03:21:00|582.49|578.49|582.73|578.73|582.74|578.74|582.39|578.39|34
1617592870000|2021-04-05 03:21:10|582.65|578.65|582.73|578.73|582.73|578.73|582.53|578.53|25
1617592880000|2021-04-05 03:21:20|582.69|578.69|582.6|578.6|582.69|578.69|582.6|578.6|16
1617592890000|2021-04-05 03:21:30|582.61|578.61|582.41|578.41|582.63|578.63|582.37|578.37|26
1617592900000|2021-04-05 03:21:40|582.46|578.46|582.22|578.22|582.46|578.46|582.19|578.19|26
1617592910000|2021-04-05 03:21:50|582.23|578.23|582.04|578.04|582.23|578.23|581.87|577.87|28
1617592920000|2021-04-05 03:22:00|582.03|578.03|581.88|577.88|582.04|578.04|581.88|577.88|30
1617592930000|2021-04-05 03:22:10|581.9|577.9|581.83|577.83|581.99|577.99|581.82|577.82|16
1617592940000|2021-04-05 03:22:20|581.84|577.84|581.77|577.77|581.84|577.84|581.77|577.77|18
1617592950000|2021-04-05 03:22:30|581.78|577.78|581.31|577.31|581.78|577.78|581.29|577.29|24
1617592960000|2021-04-05 03:22:40|581.27|577.27|581.27|577.27|581.32|577.32|581.17|577.17|19
1617592970000|2021-04-05 03:22:50|581.31|577.31|580.94|576.94|581.41|577.41|580.9|576.9|24
1617592980000|2021-04-05 03:23:00|580.92|576.92|580.51|576.51|580.92|576.92|580.49|576.49|24
1617592990000|2021-04-05 03:23:10|580.53|576.53|580.35|576.35|580.53|576.53|580.34|576.34|18
1617593000000|2021-04-05 03:23:20|580.39|576.39|580.36|576.36|580.45|576.45|580.29|576.29|22
1617593010000|2021-04-05 03:23:30|579.93|575.93|579.67|575.67|579.94|575.94|579.67|575.67|13
1617593020000|2021-04-05 03:23:40|579.65|575.65|579.63|575.63|579.68|575.68|579.53|575.53|20
1617593030000|2021-04-05 03:23:50|579.68|575.68|579.87|575.87|580|576|579.68|575.68|23
1617593040000|2021-04-05 03:24:00|579.75|575.75|579.66|575.66|579.87|575.87|579.58|575.58|31
1617593050000|2021-04-05 03:24:10|579.65|575.65|579.6|575.6|579.69|575.69|579.57|575.57|21
1617593060000|2021-04-05 03:24:20|579.63|575.63|579.33|575.33|579.65|575.65|579.28|575.28|27
1617593070000|2021-04-05 03:24:30|579.32|575.32|579.46|575.46|579.47|575.47|579.16|575.16|25
1617593080000|2021-04-05 03:24:40|579.37|575.37|579.28|575.28|579.41|575.41|579.21|575.21|25
1617593090000|2021-04-05 03:24:50|579.29|575.29|579.35|575.35|579.4|575.4|579.27|575.27|32
1617593100000|2021-04-05 03:25:00|579.32|575.32|579.13|575.13|579.34|575.34|579.11|575.11|19
1617593110000|2021-04-05 03:25:10|579.12|575.12|579.2|575.2|579.2|575.2|579|575|17
1617593120000|2021-04-05 03:25:20|579.22|575.22|579.25|575.25|579.26|575.26|579.18|575.18|22
1617593130000|2021-04-05 03:25:30|579.26|575.26|579.31|575.31|579.33|575.33|579.26|575.26|11
1617593140000|2021-04-05 03:25:40|579.28|575.28|579.28|575.28|579.32|575.32|579.28|575.28|7
1617593150000|2021-04-05 03:25:50|579.29|575.29|579.21|575.21|579.32|575.32|579.21|575.21|10
1617593160000|2021-04-05 03:26:00|579.17|575.17|579.06|575.06|579.17|575.17|579.02|575.02|26
1617593170000|2021-04-05 03:26:10|579.08|575.08|579.14|575.14|579.16|575.16|579.06|575.06|17
1617593180000|2021-04-05 03:26:20|579.15|575.15|578.94|574.94|579.15|575.15|578.94|574.94|14
1617593190000|2021-04-05 03:26:30|578.92|574.92|578.94|574.94|578.98|574.98|578.92|574.92|22
1617593200000|2021-04-05 03:26:40|578.93|574.93|579.51|575.51|579.7|575.7|578.93|574.93|22
1617593210000|2021-04-05 03:26:50|579.65|575.65|579.58|575.58|579.65|575.65|579.51|575.51|21
1617593220000|2021-04-05 03:27:00|579.59|575.59|580.04|576.04|580.08|576.08|579.59|575.59|34
1617593230000|2021-04-05 03:27:10|580.02|576.02|579.98|575.98|580.24|576.24|579.92|575.92|33
1617593240000|2021-04-05 03:27:20|579.99|575.99|580.04|576.04|580.04|576.04|579.9|575.9|25
1617593250000|2021-04-05 03:27:30|580.05|576.05|580.65|576.65|580.65|576.65|580|576|30
1617593260000|2021-04-05 03:27:40|580.64|576.64|580.67|576.67|580.78|576.78|580.55|576.55|18
1617593270000|2021-04-05 03:27:50|580.7|576.7|580.87|576.87|580.87|576.87|580.54|576.54|25
1617593280000|2021-04-05 03:28:00|580.85|576.85|581.01|577.01|581.01|577.01|580.85|576.85|24
1617593290000|2021-04-05 03:28:10|581.03|577.03|580.93|576.93|581.06|577.06|580.91|576.91|18
1617593300000|2021-04-05 03:28:20|581|577|581.26|577.26|581.41|577.41|581|577|29
1617593310000|2021-04-05 03:28:30|581.28|577.28|581.33|577.33|581.35|577.35|581.23|577.23|13
1617593320000|2021-04-05 03:28:40|581.34|577.34|581.33|577.33|581.39|577.39|581.22|577.22|25
1617593330000|2021-04-05 03:28:50|581.26|577.26|580.66|576.66|581.26|577.26|580.65|576.65|31
1617593340000|2021-04-05 03:29:00|580.65|576.65|580.52|576.52|580.65|576.65|580.4|576.4|24
1617593350000|2021-04-05 03:29:10|580.47|576.47|580.2|576.2|580.47|576.47|580.02|576.02|36
1617593360000|2021-04-05 03:29:20|580.17|576.17|580.11|576.11|580.21|576.21|580.06|576.06|28
1617593370000|2021-04-05 03:29:30|580.13|576.13|579.99|575.99|580.13|576.13|579.86|575.86|30
1617593380000|2021-04-05 03:29:40|579.97|575.97|579.84|575.84|579.99|575.99|579.8|575.8|29
1617593390000|2021-04-05 03:29:50|579.85|575.85|580.51|576.51|580.54|576.54|579.85|575.85|27
1617593400000|2021-04-05 03:30:00|580.5|576.5|580.14|576.14|580.56|576.56|580.14|576.14|31
1617593410000|2021-04-05 03:30:10|580.16|576.16|580.26|576.26|580.27|576.27|580.15|576.15|18
1617593420000|2021-04-05 03:30:20|580.25|576.25|580.48|576.48|580.5|576.5|580.23|576.23|22
1617593430000|2021-04-05 03:30:30|580.45|576.45|580.24|576.24|580.46|576.46|580.14|576.14|22
1617593440000|2021-04-05 03:30:40|580.28|576.28|579.97|575.97|580.29|576.29|579.95|575.95|20
1617593450000|2021-04-05 03:30:50|580|576|579.92|575.92|580.09|576.09|579.92|575.92|12
1617593460000|2021-04-05 03:31:00|579.93|575.93|580.23|576.23|580.23|576.23|579.93|575.93|14
1617593470000|2021-04-05 03:31:10|580.21|576.21|580.21|576.21|580.24|576.24|580.2|576.2|13
1617593480000|2021-04-05 03:31:20|580.19|576.19|579.96|575.96|580.2|576.2|579.96|575.96|16
1617593490000|2021-04-05 03:31:30|579.97|575.97|579.92|575.92|580.03|576.03|579.9|575.9|14
1617593500000|2021-04-05 03:31:40|579.9|575.9|579.91|575.91|579.94|575.94|579.89|575.89|12
1617593510000|2021-04-05 03:31:50|579.94|575.94|579.96|575.96|579.98|575.98|579.89|575.89|9
1617593520000|2021-04-05 03:32:00|579.95|575.95|579.84|575.84|579.95|575.95|579.8|575.8|21
1617593530000|2021-04-05 03:32:10|579.86|575.86|579.85|575.85|579.86|575.86|579.84|575.84|10
1617593540000|2021-04-05 03:32:20|579.84|575.84|579.77|575.77|579.85|575.85|579.7|575.7|19
1617593550000|2021-04-05 03:32:30|579.86|575.86|579.89|575.89|579.96|575.96|579.86|575.86|20
1617593560000|2021-04-05 03:32:40|579.87|575.87|579.79|575.79|579.87|575.87|579.77|575.77|13
1617593570000|2021-04-05 03:32:50|579.78|575.78|579.77|575.77|579.78|575.78|579.76|575.76|8
1617593580000|2021-04-05 03:33:00|579.78|575.78|579.93|575.93|579.93|575.93|579.77|575.77|16
1617593590000|2021-04-05 03:33:10|579.94|575.94|579.84|575.84|580.01|576.01|579.84|575.84|22
1617593600000|2021-04-05 03:33:20|579.74|575.74|579.71|575.71|579.86|575.86|579.68|575.68|22
1617593610000|2021-04-05 03:33:30|579.73|575.73|579.5|575.5|579.75|575.75|579.5|575.5|23
1617593620000|2021-04-05 03:33:40|579.47|575.47|579.28|575.28|579.53|575.53|579.24|575.24|30
1617593630000|2021-04-05 03:33:50|579.31|575.31|578.98|574.98|579.31|575.31|578.96|574.96|23
1617593640000|2021-04-05 03:34:00|578.97|574.97|578.88|574.88|579.01|575.01|578.84|574.84|29
1617593650000|2021-04-05 03:34:10|578.87|574.87|578.87|574.87|578.91|574.91|578.82|574.82|17
1617593660000|2021-04-05 03:34:20|578.86|574.86|578.79|574.79|578.86|574.86|578.77|574.77|24
1617593670000|2021-04-05 03:34:30|578.78|574.78|578.7|574.7|578.78|574.78|578.68|574.68|18
1617593680000|2021-04-05 03:34:40|578.71|574.71|578.66|574.66|578.72|574.72|578.63|574.63|16
1617593690000|2021-04-05 03:34:50|578.68|574.68|578.53|574.53|578.69|574.69|578.5|574.5|25
1617593700000|2021-04-05 03:35:00|578.54|574.54|578.23|574.23|578.54|574.54|578.01|574.01|34
1617593710000|2021-04-05 03:35:10|578.21|574.21|578.62|574.62|578.76|574.76|578.18|574.18|22
1617593720000|2021-04-05 03:35:20|578.63|574.63|578.67|574.67|578.71|574.71|578.61|574.61|29
1617593730000|2021-04-05 03:35:30|578.68|574.68|578.42|574.42|578.68|574.68|578.35|574.35|23
1617593740000|2021-04-05 03:35:40|578.43|574.43|578.47|574.47|578.48|574.48|578.39|574.39|20
1617593750000|2021-04-05 03:35:50|578.48|574.48|578.33|574.33|578.49|574.49|578.23|574.23|19
1617593760000|2021-04-05 03:36:00|578.34|574.34|578.36|574.36|578.44|574.44|578.34|574.34|9
1617593770000|2021-04-05 03:36:10|578.37|574.37|578.34|574.34|578.38|574.38|578.32|574.32|12
1617593780000|2021-04-05 03:36:20|578.13|574.13|577.91|573.91|578.23|574.23|577.85|573.85|28
1617593790000|2021-04-05 03:36:30|577.87|573.87|577.97|573.97|577.99|573.99|577.78|573.78|31
1617593800000|2021-04-05 03:36:40|577.96|573.96|578.09|574.09|578.09|574.09|577.84|573.84|28
1617593810000|2021-04-05 03:36:50|578.11|574.11|578.09|574.09|578.24|574.24|578.07|574.07|25
1617593820000|2021-04-05 03:37:00|578.1|574.1|577.92|573.92|578.1|574.1|577.8|573.8|28
1617593830000|2021-04-05 03:37:10|577.91|573.91|577.96|573.96|578.02|574.02|577.75|573.75|27
1617593840000|2021-04-05 03:37:20|578.02|574.02|577.92|573.92|578.02|574.02|577.91|573.91|16
1617593850000|2021-04-05 03:37:30|577.9|573.9|577.84|573.84|577.9|573.9|577.84|573.84|10
1617593860000|2021-04-05 03:37:40|577.85|573.85|577.82|573.82|577.86|573.86|577.81|573.81|15
1617593870000|2021-04-05 03:37:50|577.83|573.83|577.64|573.64|577.86|573.86|577.58|573.58|26
1617593880000|2021-04-05 03:38:00|577.62|573.62|577.76|573.76|577.85|573.85|577.5|573.5|35
1617593890000|2021-04-05 03:38:10|577.75|573.75|577.72|573.72|577.82|573.82|577.64|573.64|24
1617593900000|2021-04-05 03:38:20|577.69|573.69|577.46|573.46|577.78|573.78|577.42|573.42|23
1617593910000|2021-04-05 03:38:30|577.47|573.47|577.46|573.46|577.64|573.64|577.46|573.46|22
1617593920000|2021-04-05 03:38:40|577.45|573.45|577.3|573.3|577.45|573.45|577.23|573.23|31
1617593930000|2021-04-05 03:38:50|577.33|573.33|577.45|573.45|577.46|573.46|577.29|573.29|26
1617593940000|2021-04-05 03:39:00|577.44|573.44|577.27|573.27|577.52|573.52|577.24|573.24|21
1617593950000|2021-04-05 03:39:10|577.28|573.28|577.29|573.29|577.33|573.33|577.25|573.25|24
1617593960000|2021-04-05 03:39:20|577.31|573.31|576.96|572.96|577.34|573.34|576.93|572.93|26
1617593970000|2021-04-05 03:39:30|576.95|572.95|576.91|572.91|577.05|573.05|576.78|572.78|38
1617593980000|2021-04-05 03:39:40|576.95|572.95|577.05|573.05|577.05|573.05|576.92|572.92|23
1617593990000|2021-04-05 03:39:50|576.99|572.99|576.98|572.98|577.04|573.04|576.91|572.91|25
1617594000000|2021-04-05 03:40:00|576.96|572.96|577.71|573.71|577.73|573.73|576.94|572.94|28
1617594010000|2021-04-05 03:40:10|577.73|573.73|577.84|573.84|577.97|573.97|577.71|573.71|20
1617594020000|2021-04-05 03:40:20|577.83|573.83|577.82|573.82|577.89|573.89|577.82|573.82|21
1617594030000|2021-04-05 03:40:30|577.84|573.84|578.3|574.3|578.3|574.3|577.84|573.84|17
1617594040000|2021-04-05 03:40:40|578.29|574.29|578.16|574.16|578.3|574.3|578.15|574.15|12
1617594050000|2021-04-05 03:40:50|578.19|574.19|579.06|575.06|579.06|575.06|578.18|574.18|24
1617594060000|2021-04-05 03:41:00|579.24|575.24|579.34|575.34|579.34|575.34|579.02|575.02|25
1617594070000|2021-04-05 03:41:10|579.28|575.28|579.14|575.14|579.28|575.28|579|575|17
1617594080000|2021-04-05 03:41:20|579.17|575.17|579.53|575.53|579.53|575.53|579.17|575.17|18
1617594090000|2021-04-05 03:41:30|579.48|575.48|579.85|575.85|579.93|575.93|579.48|575.48|32
1617594100000|2021-04-05 03:41:40|579.81|575.81|579.87|575.87|579.95|575.95|579.79|575.79|20
1617594110000|2021-04-05 03:41:50|579.86|575.86|579.84|575.84|579.94|575.94|579.76|575.76|22
1617594120000|2021-04-05 03:42:00|579.83|575.83|579.56|575.56|579.87|575.87|579.54|575.54|21
1617594130000|2021-04-05 03:42:10|579.55|575.55|579.54|575.54|579.56|575.56|579.53|575.53|14
1617594140000|2021-04-05 03:42:20|579.53|575.53|579.5|575.5|579.55|575.55|579.48|575.48|9
1617594150000|2021-04-05 03:42:30|579.48|575.48|579.2|575.2|579.48|575.48|579.2|575.2|15
1617594160000|2021-04-05 03:42:40|579.23|575.23|578.98|574.98|579.25|575.25|578.98|574.98|10
1617594170000|2021-04-05 03:42:50|578.97|574.97|579|575|579.12|575.12|578.97|574.97|6
1617594180000|2021-04-05 03:43:00|578.91|574.91|579.18|575.18|579.24|575.24|578.89|574.89|19
1617594190000|2021-04-05 03:43:10|579.14|575.14|579.03|575.03|579.15|575.15|579.01|575.01|14
1617594200000|2021-04-05 03:43:20|579.07|575.07|578.96|574.96|579.1|575.1|578.89|574.89|20
1617594210000|2021-04-05 03:43:30|578.9|574.9|578.81|574.81|579|575|578.81|574.81|21
1617594220000|2021-04-05 03:43:40|578.8|574.8|578.6|574.6|578.84|574.84|578.6|574.6|20
1617594230000|2021-04-05 03:43:50|578.57|574.57|578.34|574.34|578.65|574.65|578.34|574.34|22
1617594240000|2021-04-05 03:44:00|578.32|574.32|578.33|574.33|578.33|574.33|578.28|574.28|27
1617594250000|2021-04-05 03:44:10|578.32|574.32|578.17|574.17|578.33|574.33|578.17|574.17|20
1617594260000|2021-04-05 03:44:20|578.16|574.16|578.21|574.21|578.34|574.34|578.15|574.15|18
1617594270000|2021-04-05 03:44:30|578.2|574.2|578.21|574.21|578.24|574.24|578.18|574.18|18
1617594280000|2021-04-05 03:44:40|578.2|574.2|578.26|574.26|578.3|574.3|578.18|574.18|24
1617594290000|2021-04-05 03:44:50|578.2|574.2|578.46|574.46|578.47|574.47|578.19|574.19|19
1617594300000|2021-04-05 03:45:00|578.4|574.4|578.13|574.13|578.43|574.43|578.1|574.1|22
1617594310000|2021-04-05 03:45:10|578.11|574.11|578.09|574.09|578.12|574.12|578.05|574.05|16
1617594320000|2021-04-05 03:45:20|578.08|574.08|577.79|573.79|578.09|574.09|577.77|573.77|24
1617594330000|2021-04-05 03:45:30|577.82|573.82|577.45|573.45|577.83|573.83|577.45|573.45|23
1617594340000|2021-04-05 03:45:40|577.49|573.49|576.93|572.93|577.49|573.49|576.92|572.92|25
1617594350000|2021-04-05 03:45:50|576.97|572.97|577.1|573.1|577.12|573.12|576.91|572.91|18
1617594360000|2021-04-05 03:46:00|577.05|573.05|577.14|573.14|577.21|573.21|576.99|572.99|27
1617594370000|2021-04-05 03:46:10|577.17|573.17|577.19|573.19|577.19|573.19|577.04|573.04|23
1617594380000|2021-04-05 03:46:20|577.16|573.16|577.29|573.29|577.47|573.47|577.09|573.09|31
1617594390000|2021-04-05 03:46:30|577.32|573.32|577.37|573.37|577.43|573.43|577.2|573.2|31
1617594400000|2021-04-05 03:46:40|577.42|573.42|577.43|573.43|577.46|573.46|577.2|573.2|29
1617594410000|2021-04-05 03:46:50|577.44|573.44|577.24|573.24|577.44|573.44|577.14|573.14|36
1617594420000|2021-04-05 03:47:00|577.23|573.23|577.17|573.17|577.25|573.25|576.93|572.93|35
1617594430000|2021-04-05 03:47:10|577.19|573.19|577.69|573.69|577.9|573.9|577.19|573.19|28
1617594440000|2021-04-05 03:47:20|577.67|573.67|577.49|573.49|577.67|573.67|577.42|573.42|25
1617594450000|2021-04-05 03:47:30|577.48|573.48|577.49|573.49|577.55|573.55|577.39|573.39|23
1617594460000|2021-04-05 03:47:40|577.45|573.45|577.41|573.41|577.49|573.49|577.37|573.37|28
1617594470000|2021-04-05 03:47:50|577.46|573.46|577.43|573.43|577.49|573.49|577.43|573.43|19
1617594480000|2021-04-05 03:48:00|577.45|573.45|577.25|573.25|577.53|573.53|577.23|573.23|26
1617594490000|2021-04-05 03:48:10|577.26|573.26|577.22|573.22|577.32|573.32|577.17|573.17|23
1617594500000|2021-04-05 03:48:20|577.23|573.23|577.31|573.31|577.35|573.35|577.23|573.23|22
1617594510000|2021-04-05 03:48:30|577.27|573.27|577.42|573.42|577.42|573.42|577.21|573.21|21
1617594520000|2021-04-05 03:48:40|577.41|573.41|577.3|573.3|577.43|573.43|577.29|573.29|22
1617594530000|2021-04-05 03:48:50|577.22|573.22|577.13|573.13|577.26|573.26|577.13|573.13|16
1617594540000|2021-04-05 03:49:00|577.02|573.02|577.09|573.09|577.11|573.11|577|573|32
1617594550000|2021-04-05 03:49:10|577.08|573.08|577.08|573.08|577.12|573.12|577.02|573.02|24
1617594560000|2021-04-05 03:49:20|577.09|573.09|577.26|573.26|577.28|573.28|576.96|572.96|29
1617594570000|2021-04-05 03:49:30|577.25|573.25|577.99|573.99|578.01|574.01|577.25|573.25|31
1617594580000|2021-04-05 03:49:40|578.01|574.01|579.39|575.39|579.4|575.4|578|574|29
1617594590000|2021-04-05 03:49:50|579.42|575.42|579.58|575.58|579.58|575.58|579.01|575.01|33
1617594600000|2021-04-05 03:50:00|579.66|575.66|579.62|575.62|579.84|575.84|579.54|575.54|23
1617594610000|2021-04-05 03:50:10|579.61|575.61|579.07|575.07|579.69|575.69|578.9|574.9|29
1617594620000|2021-04-05 03:50:20|579.12|575.12|578.46|574.46|579.12|575.12|578.46|574.46|29
1617594630000|2021-04-05 03:50:30|578.45|574.45|577.92|573.92|578.45|574.45|577.91|573.91|29
1617594640000|2021-04-05 03:50:40|577.93|573.93|577.94|573.94|577.96|573.96|577.84|573.84|26
1617594650000|2021-04-05 03:50:50|577.9|573.9|577.77|573.77|577.9|573.9|577.7|573.7|24
1617594660000|2021-04-05 03:51:00|577.8|573.8|577.65|573.65|577.82|573.82|577.61|573.61|19
1617594670000|2021-04-05 03:51:10|577.66|573.66|577.84|573.84|577.85|573.85|577.57|573.57|16
1617594680000|2021-04-05 03:51:20|577.83|573.83|578.12|574.12|578.13|574.13|577.83|573.83|17
1617594690000|2021-04-05 03:51:30|578.29|574.29|577.91|573.91|578.29|574.29|577.86|573.86|25
1617594700000|2021-04-05 03:51:40|577.98|573.98|577.87|573.87|578.02|574.02|577.87|573.87|15
1617594710000|2021-04-05 03:51:50|577.88|573.88|577.8|573.8|577.89|573.89|577.69|573.69|14
1617594720000|2021-04-05 03:52:00|577.81|573.81|577.7|573.7|577.81|573.81|577.69|573.69|11
1617594730000|2021-04-05 03:52:10|577.71|573.71|577.37|573.37|577.75|573.75|577.36|573.36|25
1617594740000|2021-04-05 03:52:20|577.36|573.36|577.32|573.32|577.55|573.55|577.32|573.32|28
1617594750000|2021-04-05 03:52:30|577.29|573.29|577.3|573.3|577.34|573.34|577.24|573.24|19
1617594760000|2021-04-05 03:52:40|577.31|573.31|577.29|573.29|577.35|573.35|577.17|573.17|16
1617594770000|2021-04-05 03:52:50|577.28|573.28|577.22|573.22|577.28|573.28|577.07|573.07|18
1617594780000|2021-04-05 03:53:00|577.17|573.17|576.97|572.97|577.17|573.17|576.96|572.96|15
1617594790000|2021-04-05 03:53:10|576.98|572.98|576.98|572.98|576.98|572.98|576.97|572.97|7
1617594800000|2021-04-05 03:53:20|576.97|572.97|576.72|572.72|576.99|572.99|576.71|572.71|13
1617594810000|2021-04-05 03:53:30|576.73|572.73|576.78|572.78|576.82|572.82|576.63|572.63|29
1617594820000|2021-04-05 03:53:40|576.76|572.76|576.74|572.74|576.83|572.83|576.72|572.72|15
1617594830000|2021-04-05 03:53:50|576.81|572.81|576.8|572.8|576.83|572.83|576.67|572.67|25
1617594840000|2021-04-05 03:54:00|576.75|572.75|576.47|572.47|576.8|572.8|576.45|572.45|30
1617594850000|2021-04-05 03:54:10|576.44|572.44|576.66|572.66|576.7|572.7|576.33|572.33|28
1617594860000|2021-04-05 03:54:20|576.73|572.73|576.69|572.69|576.8|572.8|576.66|572.66|24
1617594870000|2021-04-05 03:54:30|576.7|572.7|576.99|572.99|576.99|572.99|576.7|572.7|23
1617594880000|2021-04-05 03:54:40|577|573|577.16|573.16|577.16|573.16|576.94|572.94|23
1617594890000|2021-04-05 03:54:50|577.1|573.1|577.2|573.2|577.24|573.24|576.98|572.98|33
1617594900000|2021-04-05 03:55:00|577.22|573.22|577.04|573.04|577.23|573.23|577.04|573.04|18
1617594910000|2021-04-05 03:55:10|577.07|573.07|576.76|572.76|577.07|573.07|576.75|572.75|27
1617594920000|2021-04-05 03:55:20|576.75|572.75|576.32|572.32|576.76|572.76|576.32|572.32|33
1617594930000|2021-04-05 03:55:30|576.31|572.31|575.8|571.8|576.31|572.31|575.75|571.75|27
1617594940000|2021-04-05 03:55:40|575.79|571.79|575.04|571.04|575.79|571.79|574.93|570.93|31
1617594950000|2021-04-05 03:55:50|575.11|571.11|574.86|570.86|575.25|571.25|574.86|570.86|31
1617594960000|2021-04-05 03:56:00|574.88|570.88|575.04|571.04|575.2|571.2|574.82|570.82|26
1617594970000|2021-04-05 03:56:10|575|571|575|571|575.04|571.04|574.87|570.87|28
1617594980000|2021-04-05 03:56:20|575.01|571.01|575.1|571.1|575.12|571.12|574.99|570.99|21
1617594990000|2021-04-05 03:56:30|575.09|571.09|575.3|571.3|575.3|571.3|574.91|570.91|32
1617595000000|2021-04-05 03:56:40|575.35|571.35|575.08|571.08|575.37|571.37|574.98|570.98|31
1617595010000|2021-04-05 03:56:50|574.96|570.96|574.95|570.95|575.04|571.04|574.94|570.94|25
1617595020000|2021-04-05 03:57:00|574.89|570.89|574.69|570.69|574.9|570.9|574.67|570.67|26
1617595030000|2021-04-05 03:57:10|574.72|570.72|574.57|570.57|574.87|570.87|574.56|570.56|31
1617595040000|2021-04-05 03:57:20|574.62|570.62|574.08|570.08|574.63|570.63|573.69|569.69|35
1617595050000|2021-04-05 03:57:30|574.01|570.01|574.57|570.57|574.57|570.57|573.77|569.77|32
1617595060000|2021-04-05 03:57:40|574.44|570.44|574.35|570.35|574.52|570.52|574.22|570.22|31
1617595070000|2021-04-05 03:57:50|574.41|570.41|574.34|570.34|574.48|570.48|574.25|570.25|31
1617595080000|2021-04-05 03:58:00|574.36|570.36|574.38|570.38|574.46|570.46|574.12|570.12|35
1617595090000|2021-04-05 03:58:10|574.22|570.22|574.23|570.23|574.45|570.45|574.22|570.22|31
1617595100000|2021-04-05 03:58:20|574.19|570.19|574.78|570.78|574.79|570.79|574.19|570.19|25
1617595110000|2021-04-05 03:58:30|574.81|570.81|575.57|571.57|575.57|571.57|574.75|570.75|34
1617595120000|2021-04-05 03:58:40|575.58|571.58|576.11|572.11|576.17|572.17|575.56|571.56|34
1617595130000|2021-04-05 03:58:50|576.12|572.12|576.48|572.48|576.48|572.48|576.09|572.09|29
1617595140000|2021-04-05 03:59:00|576.49|572.49|576.97|572.97|576.97|572.97|576.49|572.49|22
1617595150000|2021-04-05 03:59:10|577.01|573.01|576.72|572.72|577.02|573.02|576.72|572.72|20
1617595160000|2021-04-05 03:59:20|576.53|572.53|576.82|572.82|576.87|572.87|576.53|572.53|33
1617595170000|2021-04-05 03:59:30|576.81|572.81|576.89|572.89|576.94|572.94|576.76|572.76|23
1617595180000|2021-04-05 03:59:40|576.91|572.91|577.05|573.05|577.06|573.06|576.91|572.91|12
1617595190000|2021-04-05 03:59:50|576.92|572.92|577.01|573.01|577.19|573.19|576.92|572.92|18
1617595200000|2021-04-05 04:00:00|576.97|572.97|575.76|571.76|576.97|572.97|575.76|571.76|28
1617595210000|2021-04-05 04:00:10|575.68|571.68|575.56|571.56|575.68|571.68|575.31|571.31|35
1617595220000|2021-04-05 04:00:20|575.27|571.27|574.97|570.97|575.41|571.41|574.82|570.82|35
1617595230000|2021-04-05 04:00:30|574.96|570.96|575.13|571.13|575.48|571.48|574.66|570.66|35
1617595240000|2021-04-05 04:00:40|575.14|571.14|575.21|571.21|575.53|571.53|574.81|570.81|33
1617595250000|2021-04-05 04:00:50|575.32|571.32|575.7|571.7|575.71|571.71|575.06|571.06|32
1617595260000|2021-04-05 04:01:00|575.71|571.71|575.29|571.29|575.72|571.72|575.29|571.29|23
1617595270000|2021-04-05 04:01:10|575.27|571.27|575.4|571.4|575.52|571.52|575.27|571.27|27
1617595280000|2021-04-05 04:01:20|575.54|571.54|575.76|571.76|575.85|571.85|575.53|571.53|28
1617595290000|2021-04-05 04:01:30|575.65|571.65|575.75|571.75|575.93|571.93|575.62|571.62|28
1617595300000|2021-04-05 04:01:40|575.78|571.78|575.77|571.77|575.83|571.83|575.64|571.64|29
1617595310000|2021-04-05 04:01:50|575.68|571.68|575.9|571.9|575.99|571.99|575.54|571.54|29
1617595320000|2021-04-05 04:02:00|575.89|571.89|576.01|572.01|576.01|572.01|575.86|571.86|14
1617595330000|2021-04-05 04:02:10|576.1|572.1|576.32|572.32|576.33|572.33|576.1|572.1|15
1617595340000|2021-04-05 04:02:20|576.28|572.28|576.4|572.4|576.4|572.4|576.25|572.25|19
1617595350000|2021-04-05 04:02:30|576.38|572.38|576.65|572.65|576.68|572.68|576.34|572.34|14
1617595360000|2021-04-05 04:02:40|576.63|572.63|576.83|572.83|576.85|572.85|576.63|572.63|17
1617595370000|2021-04-05 04:02:50|576.89|572.89|577.44|573.44|577.44|573.44|576.89|572.89|22
1617595380000|2021-04-05 04:03:00|577.45|573.45|578.01|574.01|578.12|574.12|577.44|573.44|27
1617595390000|2021-04-05 04:03:10|578.16|574.16|578.46|574.46|578.53|574.53|578.04|574.04|28
1617595400000|2021-04-05 04:03:20|578.45|574.45|578.56|574.56|578.57|574.57|578.43|574.43|12
1617595410000|2021-04-05 04:03:30|578.53|574.53|578.35|574.35|578.62|574.62|578.08|574.08|22
1617595420000|2021-04-05 04:03:40|578.29|574.29|578.38|574.38|578.44|574.44|578.29|574.29|13
1617595430000|2021-04-05 04:03:50|578.37|574.37|578.28|574.28|578.37|574.37|578.18|574.18|17
1617595440000|2021-04-05 04:04:00|578.31|574.31|578.4|574.4|578.47|574.47|578.31|574.31|16
1617595450000|2021-04-05 04:04:10|578.49|574.49|578.8|574.8|578.81|574.81|578.49|574.49|23
1617595460000|2021-04-05 04:04:20|578.86|574.86|578.99|574.99|579.03|575.03|578.84|574.84|24
1617595470000|2021-04-05 04:04:30|579.03|575.03|578.73|574.73|579.54|575.54|578.42|574.42|29
1617595480000|2021-04-05 04:04:40|578.94|574.94|579.78|575.78|579.86|575.86|578.94|574.94|28
1617595490000|2021-04-05 04:04:50|579.77|575.77|579.8|575.8|579.82|575.82|579.73|575.73|25
1617595500000|2021-04-05 04:05:00|579.81|575.81|579.85|575.85|580.05|576.05|579.79|575.79|25
1617595510000|2021-04-05 04:05:10|579.86|575.86|580.04|576.04|580.04|576.04|579.72|575.72|26
1617595520000|2021-04-05 04:05:20|580.06|576.06|579.84|575.84|580.12|576.12|579.84|575.84|12
1617595530000|2021-04-05 04:05:30|579.82|575.82|579.52|575.52|579.82|575.82|579.44|575.44|31
1617595540000|2021-04-05 04:05:40|579.54|575.54|579.54|575.54|579.75|575.75|579.48|575.48|25
1617595550000|2021-04-05 04:05:50|579.53|575.53|579.55|575.55|579.55|575.55|579.4|575.4|23
1617595560000|2021-04-05 04:06:00|579.56|575.56|579.75|575.75|579.91|575.91|579.56|575.56|25
1617595570000|2021-04-05 04:06:10|579.72|575.72|579.81|575.81|579.85|575.85|579.66|575.66|22
1617595580000|2021-04-05 04:06:20|579.76|575.76|579.52|575.52|579.76|575.76|579.52|575.52|17
1617595590000|2021-04-05 04:06:30|579.51|575.51|578.95|574.95|579.51|575.51|578.89|574.89|32
1617595600000|2021-04-05 04:06:40|578.98|574.98|578.93|574.93|579|575|578.93|574.93|13
1617595610000|2021-04-05 04:06:50|578.86|574.86|578.54|574.54|578.9|574.9|578.54|574.54|20
1617595620000|2021-04-05 04:07:00|578.43|574.43|578.42|574.42|578.45|574.45|578.15|574.15|30
1617595630000|2021-04-05 04:07:10|578.44|574.44|578.49|574.49|578.64|574.64|578.44|574.44|20
1617595640000|2021-04-05 04:07:20|578.53|574.53|578.54|574.54|578.63|574.63|578.53|574.53|18
1617595650000|2021-04-05 04:07:30|578.55|574.55|578.4|574.4|578.59|574.59|578.29|574.29|24
1617595660000|2021-04-05 04:07:40|578.41|574.41|578.46|574.46|578.48|574.48|578.4|574.4|20
1617595670000|2021-04-05 04:07:50|578.47|574.47|578.78|574.78|578.79|574.79|578.3|574.3|27
1617595680000|2021-04-05 04:08:00|578.88|574.88|579.14|575.14|579.35|575.35|578.78|574.78|26
1617595690000|2021-04-05 04:08:10|579.1|575.1|579.27|575.27|579.28|575.28|579.06|575.06|19
1617595700000|2021-04-05 04:08:20|579.3|575.3|579.56|575.56|579.61|575.61|579.25|575.25|26
1617595710000|2021-04-05 04:08:30|579.51|575.51|579.31|575.31|579.54|575.54|579.27|575.27|25
1617595720000|2021-04-05 04:08:40|579.41|575.41|579.73|575.73|579.76|575.76|579.41|575.41|28
1617595730000|2021-04-05 04:08:50|579.72|575.72|579.54|575.54|579.78|575.78|579.54|575.54|19
1617595740000|2021-04-05 04:09:00|579.55|575.55|579.36|575.36|579.62|575.62|579.36|575.36|22
1617595750000|2021-04-05 04:09:10|579.37|575.37|579.24|575.24|579.37|575.37|579.22|575.22|22
1617595760000|2021-04-05 04:09:20|579.29|575.29|578.99|574.99|579.31|575.31|578.99|574.99|20
1617595770000|2021-04-05 04:09:30|579|575|579.11|575.11|579.2|575.2|578.91|574.91|23
1617595780000|2021-04-05 04:09:40|579.12|575.12|579.57|575.57|579.63|575.63|579.03|575.03|27
1617595790000|2021-04-05 04:09:50|579.47|575.47|579.41|575.41|579.5|575.5|579.41|575.41|23
1617595800000|2021-04-05 04:10:00|579.39|575.39|579.04|575.04|579.39|575.39|579.03|575.03|19
1617595810000|2021-04-05 04:10:10|579.06|575.06|578.69|574.69|579.06|575.06|578.65|574.65|26
1617595820000|2021-04-05 04:10:20|578.66|574.66|578.41|574.41|578.72|574.72|578.41|574.41|26
1617595830000|2021-04-05 04:10:30|578.51|574.51|578.43|574.43|578.62|574.62|578.43|574.43|18
1617595840000|2021-04-05 04:10:40|578.48|574.48|578.5|574.5|578.7|574.7|578.44|574.44|30
1617595850000|2021-04-05 04:10:50|578.64|574.64|578.88|574.88|578.88|574.88|578.47|574.47|29
1617595860000|2021-04-05 04:11:00|578.89|574.89|579.22|575.22|579.24|575.24|578.89|574.89|24
1617595870000|2021-04-05 04:11:10|579.35|575.35|579.38|575.38|579.41|575.41|578.96|574.96|22
1617595880000|2021-04-05 04:11:20|579.36|575.36|579.4|575.4|579.46|575.46|579.35|575.35|20
1617595890000|2021-04-05 04:11:30|579.39|575.39|579.37|575.37|579.41|575.41|579.37|575.37|15
1617595900000|2021-04-05 04:11:40|579.36|575.36|579.38|575.38|579.41|575.41|579.36|575.36|11
1617595910000|2021-04-05 04:11:50|579.37|575.37|578.87|574.87|579.37|575.37|578.86|574.86|16
1617595920000|2021-04-05 04:12:00|578.88|574.88|579.02|575.02|579.04|575.04|578.88|574.88|24
1617595930000|2021-04-05 04:12:10|578.99|574.99|578.84|574.84|579.05|575.05|578.78|574.78|29
1617595940000|2021-04-05 04:12:20|578.85|574.85|578.93|574.93|579.01|575.01|578.76|574.76|25
1617595950000|2021-04-05 04:12:30|578.94|574.94|578.69|574.69|578.95|574.95|578.69|574.69|25
1617595960000|2021-04-05 04:12:40|578.7|574.7|578.44|574.44|578.7|574.7|578.44|574.44|16
1617595970000|2021-04-05 04:12:50|578.47|574.47|578.24|574.24|578.47|574.47|578.18|574.18|21
1617595980000|2021-04-05 04:13:00|578.19|574.19|578.18|574.18|578.25|574.25|578.16|574.16|20
1617595990000|2021-04-05 04:13:10|578.2|574.2|577.99|573.99|578.21|574.21|577.98|573.98|23
1617596000000|2021-04-05 04:13:20|578|574|578.04|574.04|578.06|574.06|577.94|573.94|24
1617596010000|2021-04-05 04:13:30|578.02|574.02|578.04|574.04|578.27|574.27|578.02|574.02|30
1617596020000|2021-04-05 04:13:40|578.08|574.08|577.82|573.82|578.09|574.09|577.79|573.79|21
1617596030000|2021-04-05 04:13:50|577.83|573.83|577.75|573.75|577.84|573.84|577.73|573.73|17
1617596040000|2021-04-05 04:14:00|577.76|573.76|577.69|573.69|577.76|573.76|577.64|573.64|11
1617596050000|2021-04-05 04:14:10|577.77|573.77|576.9|572.9|577.77|573.77|576.83|572.83|27
1617596060000|2021-04-05 04:14:20|576.88|572.88|576.61|572.61|576.9|572.9|576.61|572.61|24
1617596070000|2021-04-05 04:14:30|576.65|572.65|576.91|572.91|577.13|573.13|576.63|572.63|30
1617596080000|2021-04-05 04:14:40|576.94|572.94|576.64|572.64|576.94|572.94|576.64|572.64|28
1617596090000|2021-04-05 04:14:50|576.68|572.68|576.54|572.54|576.7|572.7|576.54|572.54|24
1617596100000|2021-04-05 04:15:00|576.53|572.53|576.08|572.08|576.6|572.6|576.08|572.08|25
1617596110000|2021-04-05 04:15:10|576.07|572.07|576.01|572.01|576.12|572.12|575.91|571.91|25
1617596120000|2021-04-05 04:15:20|576.03|572.03|575.27|571.27|576.03|572.03|575.26|571.26|29
1617596130000|2021-04-05 04:15:30|575.26|571.26|575.51|571.51|575.75|571.75|575.26|571.26|32
1617596140000|2021-04-05 04:15:40|575.5|571.5|575.58|571.58|575.65|571.65|575.36|571.36|31
1617596150000|2021-04-05 04:15:50|575.61|571.61|575.62|571.62|575.7|571.7|575.57|571.57|23
1617596160000|2021-04-05 04:16:00|575.59|571.59|575.73|571.73|575.91|571.91|575.59|571.59|28
1617596170000|2021-04-05 04:16:10|575.51|571.51|575.69|571.69|575.69|571.69|575.51|571.51|23
1617596180000|2021-04-05 04:16:20|575.75|571.75|575.66|571.66|575.75|571.75|575.57|571.57|20
1617596190000|2021-04-05 04:16:30|575.65|571.65|575.48|571.48|575.68|571.68|575.48|571.48|31
1617596200000|2021-04-05 04:16:40|575.46|571.46|575.25|571.25|575.47|571.47|575.25|571.25|21
1617596210000|2021-04-05 04:16:50|575.24|571.24|575.18|571.18|575.34|571.34|575.17|571.17|17
1617596220000|2021-04-05 04:17:00|575.2|571.2|575.53|571.53|575.53|571.53|575.11|571.11|25
1617596230000|2021-04-05 04:17:10|575.46|571.46|575.39|571.39|575.55|571.55|575.23|571.23|29
1617596240000|2021-04-05 04:17:20|575.38|571.38|575.85|571.85|575.85|571.85|575.38|571.38|31
1617596250000|2021-04-05 04:17:30|575.72|571.72|575.77|571.77|576.14|572.14|575.54|571.54|22
1617596260000|2021-04-05 04:17:40|575.79|571.79|576.28|572.28|576.4|572.4|575.79|571.79|19
1617596270000|2021-04-05 04:17:50|576.6|572.6|576.29|572.29|577.74|573.74|575.36|571.36|30
1617596280000|2021-04-05 04:18:00|576.3|572.3|577.16|573.16|577.16|573.16|575.36|571.36|20
1617596290000|2021-04-05 04:18:10|577.07|573.07|577.68|573.68|577.68|573.68|576.2|572.2|28
1617596300000|2021-04-05 04:18:20|577.71|573.71|577.48|573.48|577.71|573.71|577.4|573.4|33
1617596310000|2021-04-05 04:18:30|577.51|573.51|577.51|573.51|577.85|573.85|577.5|573.5|35
1617596320000|2021-04-05 04:18:40|577.43|573.43|578.04|574.04|578.05|574.05|577.43|573.43|28
1617596330000|2021-04-05 04:18:50|578.11|574.11|577.73|573.73|578.12|574.12|577.56|573.56|30
1617596340000|2021-04-05 04:19:00|577.72|573.72|577.96|573.96|578.05|574.05|577.72|573.72|27
1617596350000|2021-04-05 04:19:10|577.97|573.97|578.24|574.24|578.24|574.24|577.93|573.93|25
1617596360000|2021-04-05 04:19:20|578.26|574.26|578.36|574.36|578.46|574.46|578.17|574.17|25
1617596370000|2021-04-05 04:19:30|578.5|574.5|578.57|574.57|578.84|574.84|578.37|574.37|28
1617596380000|2021-04-05 04:19:40|578.35|574.35|578.32|574.32|578.62|574.62|578.22|574.22|29
1617596390000|2021-04-05 04:19:50|578.31|574.31|578.4|574.4|578.47|574.47|578.31|574.31|30
1617596400000|2021-04-05 04:20:00|578.39|574.39|578.68|574.68|578.69|574.69|578.38|574.38|29
1617596410000|2021-04-05 04:20:10|578.69|574.69|578.58|574.58|578.82|574.82|578.42|574.42|33
1617596420000|2021-04-05 04:20:20|578.6|574.6|578.83|574.83|578.83|574.83|578.6|574.6|20
1617596430000|2021-04-05 04:20:30|578.82|574.82|578.65|574.65|578.82|574.82|578.59|574.59|17
1617596440000|2021-04-05 04:20:40|578.68|574.68|578.6|574.6|578.7|574.7|578.5|574.5|24
1617596450000|2021-04-05 04:20:50|578.59|574.59|578.77|574.77|578.78|574.78|578.55|574.55|24
1617596460000|2021-04-05 04:21:00|578.78|574.78|578.65|574.65|578.78|574.78|578.61|574.61|29
1617596470000|2021-04-05 04:21:10|578.66|574.66|578.64|574.64|578.66|574.66|578.63|574.63|14
1617596480000|2021-04-05 04:21:20|578.65|574.65|578.6|574.6|578.65|574.65|578.44|574.44|29
1617596490000|2021-04-05 04:21:30|578.58|574.58|578.48|574.48|578.58|574.58|578.45|574.45|25
1617596500000|2021-04-05 04:21:40|578.49|574.49|578.43|574.43|578.53|574.53|578.43|574.43|16
1617596510000|2021-04-05 04:21:50|578.41|574.41|578.38|574.38|578.41|574.41|578.09|574.09|29
1617596520000|2021-04-05 04:22:00|578.39|574.39|578.18|574.18|578.39|574.39|578.01|574.01|30
1617596530000|2021-04-05 04:22:10|578.1|574.1|578.03|574.03|578.25|574.25|577.84|573.84|28
1617596540000|2021-04-05 04:22:20|578.04|574.04|577.78|573.78|578.19|574.19|577.74|573.74|19
1617596550000|2021-04-05 04:22:30|577.79|573.79|577.73|573.73|577.94|573.94|577.67|573.67|22
1617596560000|2021-04-05 04:22:40|577.71|573.71|577.44|573.44|577.71|573.71|577.44|573.44|25
1617596570000|2021-04-05 04:22:50|577.43|573.43|577.43|573.43|577.47|573.47|577.36|573.36|23
1617596580000|2021-04-05 04:23:00|577.41|573.41|577.31|573.31|577.48|573.48|577.31|573.31|13
1617596590000|2021-04-05 04:23:10|577.38|573.38|577.22|573.22|577.44|573.44|577.22|573.22|23
1617596600000|2021-04-05 04:23:20|577.13|573.13|576.77|572.77|577.22|573.22|576.77|572.77|29
1617596610000|2021-04-05 04:23:30|576.67|572.67|576.67|572.67|576.68|572.68|576.66|572.66|13
1617596620000|2021-04-05 04:23:40|576.66|572.66|576.73|572.73|576.93|572.93|576.66|572.66|28
1617596630000|2021-04-05 04:23:50|576.72|572.72|576.56|572.56|576.74|572.74|576.56|572.56|21
1617596640000|2021-04-05 04:24:00|576.45|572.45|576.65|572.65|576.66|572.66|576.45|572.45|22
1617596650000|2021-04-05 04:24:10|576.64|572.64|576.76|572.76|576.78|572.78|576.64|572.64|22
1617596660000|2021-04-05 04:24:20|576.75|572.75|577.48|573.48|577.52|573.52|576.74|572.74|20
1617596670000|2021-04-05 04:24:30|577.49|573.49|577.72|573.72|577.82|573.82|577.49|573.49|28
1617596680000|2021-04-05 04:24:40|577.65|573.65|577.7|573.7|577.74|573.74|577.65|573.65|11
1617596690000|2021-04-05 04:24:50|577.69|573.69|577.52|573.52|577.7|573.7|577.48|573.48|22
1617596700000|2021-04-05 04:25:00|577.5|573.5|577.86|573.86|577.86|573.86|577.45|573.45|21
1617596710000|2021-04-05 04:25:10|577.88|573.88|577.87|573.87|577.88|573.88|577.85|573.85|4
1617596720000|2021-04-05 04:25:20|577.9|573.9|577.92|573.92|577.92|573.92|577.87|573.87|6
1617596730000|2021-04-05 04:25:30|577.95|573.95|578.13|574.13|578.17|574.17|577.95|573.95|11
1617596740000|2021-04-05 04:25:40|578.14|574.14|578.39|574.39|578.4|574.4|578.13|574.13|18
1617596750000|2021-04-05 04:25:50|578.4|574.4|578.33|574.33|578.44|574.44|578.16|574.16|13
1617596760000|2021-04-05 04:26:00|578.36|574.36|578.29|574.29|578.36|574.36|578.13|574.13|25
1617596770000|2021-04-05 04:26:10|578.32|574.32|578.41|574.41|578.41|574.41|578.28|574.28|13
1617596780000|2021-04-05 04:26:20|578.45|574.45|578.46|574.46|578.46|574.46|578.44|574.44|10
1617596790000|2021-04-05 04:26:30|578.45|574.45|578.49|574.49|578.5|574.5|578.45|574.45|16
1617596800000|2021-04-05 04:26:40|578.5|574.5|578.55|574.55|578.55|574.55|578.5|574.5|2
1617596810000|2021-04-05 04:26:50|578.53|574.53|578.32|574.32|578.55|574.55|578.31|574.31|24
1617596820000|2021-04-05 04:27:00|578.31|574.31|578.28|574.28|578.42|574.42|578.28|574.28|17
1617596830000|2021-04-05 04:27:10|578.2|574.2|578.16|574.16|578.25|574.25|578.04|574.04|23
1617596840000|2021-04-05 04:27:20|578.15|574.15|577.95|573.95|578.21|574.21|577.91|573.91|24
1617596850000|2021-04-05 04:27:30|577.94|573.94|577.59|573.59|577.95|573.95|577.59|573.59|25
1617596860000|2021-04-05 04:27:40|577.58|573.58|577.21|573.21|577.74|573.74|577.15|573.15|30
1617596870000|2021-04-05 04:27:50|577.2|573.2|577.2|573.2|577.23|573.23|577.04|573.04|19
1617596880000|2021-04-05 04:28:00|577.21|573.21|577.22|573.22|577.26|573.26|577.18|573.18|25
1617596890000|2021-04-05 04:28:10|577.21|573.21|577.17|573.17|577.33|573.33|577.1|573.1|22
1617596900000|2021-04-05 04:28:20|577.05|573.05|577.34|573.34|577.34|573.34|577.05|573.05|20
1617596910000|2021-04-05 04:28:30|577.35|573.35|577.23|573.23|577.35|573.35|577.19|573.19|17
1617596920000|2021-04-05 04:28:40|577.24|573.24|577.38|573.38|577.4|573.4|577.16|573.16|22
1617596930000|2021-04-05 04:28:50|577.39|573.39|577.24|573.24|577.4|573.4|577.24|573.24|18
1617596940000|2021-04-05 04:29:00|577.25|573.25|577.18|573.18|577.26|573.26|577.11|573.11|24
1617596950000|2021-04-05 04:29:10|577.19|573.19|577.32|573.32|577.32|573.32|577.18|573.18|14
1617596960000|2021-04-05 04:29:20|577.34|573.34|577.57|573.57|577.72|573.72|577.34|573.34|18
1617596970000|2021-04-05 04:29:30|577.58|573.58|577.56|573.56|577.65|573.65|577.56|573.56|13
1617596980000|2021-04-05 04:29:40|577.62|573.62|577.54|573.54|577.97|573.97|577.54|573.54|25
1617596990000|2021-04-05 04:29:50|577.53|573.53|577.63|573.63|577.87|573.87|577.53|573.53|19
1617597000000|2021-04-05 04:30:00|578.17|574.17|577.8|573.8|578.2|574.2|577.64|573.64|25
1617597010000|2021-04-05 04:30:10|577.79|573.79|577.48|573.48|577.8|573.8|577.45|573.45|31
1617597020000|2021-04-05 04:30:20|577.49|573.49|577.24|573.24|577.54|573.54|577.24|573.24|26
1617597030000|2021-04-05 04:30:30|577.21|573.21|576.9|572.9|577.25|573.25|576.89|572.89|25
1617597040000|2021-04-05 04:30:40|576.87|572.87|576.94|572.94|576.98|572.98|576.86|572.86|23
1617597050000|2021-04-05 04:30:50|576.99|572.99|576.76|572.76|577.03|573.03|576.7|572.7|23
1617597060000|2021-04-05 04:31:00|576.75|572.75|576.72|572.72|576.81|572.81|576.67|572.67|28
1617597070000|2021-04-05 04:31:10|576.7|572.7|576.42|572.42|576.72|572.72|576.42|572.42|17
1617597080000|2021-04-05 04:31:20|576.41|572.41|576.15|572.15|576.49|572.49|576.15|572.15|11
1617597090000|2021-04-05 04:31:30|576.18|572.18|576.18|572.18|576.18|572.18|576.15|572.15|6
1617597100000|2021-04-05 04:31:40|576.23|572.23|576.33|572.33|576.38|572.38|576.23|572.23|16
1617597110000|2021-04-05 04:31:50|576.31|572.31|576.32|572.32|576.38|572.38|576.31|572.31|16
1617597120000|2021-04-05 04:32:00|576.33|572.33|576.52|572.52|576.55|572.55|576.33|572.33|17
1617597130000|2021-04-05 04:32:10|576.56|572.56|576.79|572.79|576.79|572.79|576.56|572.56|19
1617597140000|2021-04-05 04:32:20|576.76|572.76|576.78|572.78|576.78|572.78|576.64|572.64|21
1617597150000|2021-04-05 04:32:30|576.79|572.79|576.86|572.86|576.87|572.87|576.79|572.79|9
1617597160000|2021-04-05 04:32:40|576.88|572.88|577.06|573.06|577.07|573.07|576.87|572.87|16
1617597170000|2021-04-05 04:32:50|577.04|573.04|576.92|572.92|577.04|573.04|576.91|572.91|19
1617597180000|2021-04-05 04:33:00|576.9|572.9|576.9|572.9|576.97|572.97|576.89|572.89|22
1617597190000|2021-04-05 04:33:10|576.89|572.89|576.78|572.78|576.89|572.89|576.78|572.78|17
1617597200000|2021-04-05 04:33:20|576.72|572.72|576.82|572.82|576.82|572.82|576.71|572.71|18
1617597210000|2021-04-05 04:33:30|576.8|572.8|576.82|572.82|576.82|572.82|576.79|572.79|8
1617597220000|2021-04-05 04:33:40|576.83|572.83|576.83|572.83|576.83|572.83|576.72|572.72|15
1617597230000|2021-04-05 04:33:50|576.82|572.82|576.78|572.78|576.82|572.82|576.77|572.77|13
1617597240000|2021-04-05 04:34:00|576.77|572.77|576.37|572.37|576.77|572.77|576.37|572.37|26
1617597250000|2021-04-05 04:34:10|576.38|572.38|576.32|572.32|576.45|572.45|576.25|572.25|23
1617597260000|2021-04-05 04:34:20|576.31|572.31|576.22|572.22|576.32|572.32|576.21|572.21|17
1617597270000|2021-04-05 04:34:30|576.2|572.2|576.29|572.29|576.33|572.33|576.2|572.2|14
1617597280000|2021-04-05 04:34:40|576.28|572.28|576.3|572.3|576.4|572.4|576.27|572.27|25
1617597290000|2021-04-05 04:34:50|576.29|572.29|576.17|572.17|576.29|572.29|576.13|572.13|15
1617597300000|2021-04-05 04:35:00|576.16|572.16|576.16|572.16|576.18|572.18|576.08|572.08|25
1617597310000|2021-04-05 04:35:10|576.17|572.17|576.15|572.15|576.17|572.17|576.1|572.1|18
1617597320000|2021-04-05 04:35:20|576.2|572.2|576.37|572.37|576.45|572.45|576.2|572.2|22
1617597330000|2021-04-05 04:35:30|576.39|572.39|576.37|572.37|576.41|572.41|576.34|572.34|10
1617597340000|2021-04-05 04:35:40|576.38|572.38|576.32|572.32|576.38|572.38|576.32|572.32|12
1617597350000|2021-04-05 04:35:50|576.31|572.31|576.36|572.36|576.38|572.38|576.31|572.31|20
1617597360000|2021-04-05 04:36:00|576.39|572.39|576.79|572.79|576.9|572.9|576.39|572.39|27
1617597370000|2021-04-05 04:36:10|576.76|572.76|576.78|572.78|576.78|572.78|576.75|572.75|9
1617597380000|2021-04-05 04:36:20|576.79|572.79|577.23|573.23|577.23|573.23|576.79|572.79|13
1617597390000|2021-04-05 04:36:30|577.22|573.22|577.26|573.26|577.36|573.36|577.22|573.22|11
1617597400000|2021-04-05 04:36:40|577.28|573.28|577.35|573.35|577.39|573.39|577.25|573.25|12
1617597410000|2021-04-05 04:36:50|577.33|573.33|577.16|573.16|577.36|573.36|577.13|573.13|20
1617597420000|2021-04-05 04:37:00|577.15|573.15|577.12|573.12|577.15|573.15|577.08|573.08|19
1617597430000|2021-04-05 04:37:10|577.14|573.14|576.95|572.95|577.32|573.32|576.95|572.95|25
1617597440000|2021-04-05 04:37:20|576.98|572.98|576.65|572.65|576.98|572.98|576.6|572.6|28
1617597450000|2021-04-05 04:37:30|576.64|572.64|576.34|572.34|576.65|572.65|576.33|572.33|28
1617597460000|2021-04-05 04:37:40|576.37|572.37|576.27|572.27|576.41|572.41|576.18|572.18|29
1617597470000|2021-04-05 04:37:50|576.22|572.22|576.39|572.39|576.4|572.4|576.21|572.21|24
1617597480000|2021-04-05 04:38:00|576.3|572.3|576.14|572.14|576.3|572.3|576.09|572.09|25
1617597490000|2021-04-05 04:38:10|576.12|572.12|576.11|572.11|576.14|572.14|576.07|572.07|25
1617597500000|2021-04-05 04:38:20|576.12|572.12|576.09|572.09|576.13|572.13|576.09|572.09|19
1617597510000|2021-04-05 04:38:30|576.07|572.07|576.32|572.32|576.33|572.33|576.07|572.07|21
1617597520000|2021-04-05 04:38:40|576.39|572.39|576.25|572.25|576.45|572.45|576.19|572.19|24
1617597530000|2021-04-05 04:38:50|576.24|572.24|576.23|572.23|576.35|572.35|576.15|572.15|31
1617597540000|2021-04-05 04:39:00|576.24|572.24|576.44|572.44|576.46|572.46|576.23|572.23|24
1617597550000|2021-04-05 04:39:10|576.43|572.43|576.31|572.31|576.43|572.43|576.31|572.31|21
1617597560000|2021-04-05 04:39:20|576.3|572.3|576.55|572.55|576.59|572.59|576.3|572.3|26
1617597570000|2021-04-05 04:39:30|576.54|572.54|576.76|572.76|576.83|572.83|576.54|572.54|22
1617597580000|2021-04-05 04:39:40|576.77|572.77|577.03|573.03|577.03|573.03|576.67|572.67|21
1617597590000|2021-04-05 04:39:50|577.05|573.05|576.91|572.91|577.05|573.05|576.91|572.91|21
1617597600000|2021-04-05 04:40:00|576.92|572.92|577.76|573.76|577.76|573.76|576.92|572.92|29
1617597610000|2021-04-05 04:40:10|577.77|573.77|577.63|573.63|577.89|573.89|577.48|573.48|13
1617597620000|2021-04-05 04:40:20|577.59|573.59|577.48|573.48|577.65|573.65|577.31|573.31|20
1617597630000|2021-04-05 04:40:30|577.55|573.55|577.44|573.44|577.69|573.69|577.29|573.29|28
1617597640000|2021-04-05 04:40:40|577.45|573.45|577.22|573.22|577.46|573.46|577.21|573.21|24
1617597650000|2021-04-05 04:40:50|577.23|573.23|577.12|573.12|577.36|573.36|577.12|573.12|20
1617597660000|2021-04-05 04:41:00|577.1|573.1|577.13|573.13|577.32|573.32|577.07|573.07|23
1617597670000|2021-04-05 04:41:10|577.12|573.12|577.06|573.06|577.12|573.12|577.05|573.05|12
1617597680000|2021-04-05 04:41:20|577.05|573.05|577.01|573.01|577.16|573.16|576.88|572.88|28
1617597690000|2021-04-05 04:41:30|577.02|573.02|577.05|573.05|577.18|573.18|577|573|27
1617597700000|2021-04-05 04:41:40|577.09|573.09|576.87|572.87|577.09|573.09|576.86|572.86|22
1617597710000|2021-04-05 04:41:50|576.89|572.89|576.96|572.96|577.02|573.02|576.89|572.89|26
1617597720000|2021-04-05 04:42:00|576.92|572.92|576.92|572.92|576.97|572.97|576.88|572.88|23
1617597730000|2021-04-05 04:42:10|576.91|572.91|577.11|573.11|577.13|573.13|576.91|572.91|24
1617597740000|2021-04-05 04:42:20|577.06|573.06|577.32|573.32|577.84|573.84|577.06|573.06|21
1617597750000|2021-04-05 04:42:30|577.41|573.41|577.87|573.87|578.04|574.04|577.39|573.39|23
1617597760000|2021-04-05 04:42:40|577.84|573.84|578.02|574.02|578.02|574.02|577.82|573.82|23
1617597770000|2021-04-05 04:42:50|578.03|574.03|578.12|574.12|578.13|574.13|578|574|27
1617597780000|2021-04-05 04:43:00|578.13|574.13|577.94|573.94|578.14|574.14|577.85|573.85|29
1617597790000|2021-04-05 04:43:10|577.91|573.91|577.95|573.95|578.01|574.01|577.87|573.87|24
1617597800000|2021-04-05 04:43:20|577.94|573.94|578.08|574.08|578.08|574.08|577.93|573.93|24
1617597810000|2021-04-05 04:43:30|578.07|574.07|578.15|574.15|578.16|574.16|577.97|573.97|21
1617597820000|2021-04-05 04:43:40|578.16|574.16|577.95|573.95|578.16|574.16|577.83|573.83|26
1617597830000|2021-04-05 04:43:50|577.94|573.94|578.01|574.01|578.04|574.04|577.94|573.94|20
1617597840000|2021-04-05 04:44:00|578.02|574.02|578.38|574.38|578.43|574.43|578.01|574.01|28
1617597850000|2021-04-05 04:44:10|578.37|574.37|578.16|574.16|578.37|574.37|578.08|574.08|21
1617597860000|2021-04-05 04:44:20|578.15|574.15|578.15|574.15|578.16|574.16|578.14|574.14|8
1617597870000|2021-04-05 04:44:30|578.16|574.16|579|575|579|575|578.16|574.16|23
1617597880000|2021-04-05 04:44:40|579.02|575.02|578.99|574.99|579.02|575.02|578.98|574.98|3
1617597890000|2021-04-05 04:44:50|579.06|575.06|579.27|575.27|579.37|575.37|579.06|575.06|17
1617597900000|2021-04-05 04:45:00|579.36|575.36|579.6|575.6|579.85|575.85|579.36|575.36|19
1617597910000|2021-04-05 04:45:10|579.62|575.62|579.65|575.65|579.65|575.65|579.32|575.32|31
1617597920000|2021-04-05 04:45:20|579.64|575.64|579.95|575.95|579.95|575.95|579.6|575.6|23
1617597930000|2021-04-05 04:45:30|579.94|575.94|579.46|575.46|579.94|575.94|579.46|575.46|20
1617597940000|2021-04-05 04:45:40|579.45|575.45|579.81|575.81|579.92|575.92|579.36|575.36|34
1617597950000|2021-04-05 04:45:50|579.82|575.82|579.84|575.84|579.87|575.87|579.79|575.79|22
1617597960000|2021-04-05 04:46:00|579.83|575.83|579.7|575.7|579.89|575.89|579.7|575.7|21
1617597970000|2021-04-05 04:46:10|579.65|575.65|579.65|575.65|579.75|575.75|579.58|575.58|30
1617597980000|2021-04-05 04:46:20|579.68|575.68|579.74|575.74|579.74|575.74|579.48|575.48|32
1617597990000|2021-04-05 04:46:30|579.75|575.75|579.98|575.98|580.08|576.08|579.74|575.74|22
1617598000000|2021-04-05 04:46:40|580.01|576.01|579.76|575.76|580.07|576.07|579.75|575.75|26
1617598010000|2021-04-05 04:46:50|579.77|575.77|580.12|576.12|580.12|576.12|579.76|575.76|23
1617598020000|2021-04-05 04:47:00|580.13|576.13|580.53|576.53|580.53|576.53|580.13|576.13|16
1617598030000|2021-04-05 04:47:10|580.51|576.51|580.33|576.33|580.61|576.61|580.33|576.33|31
1617598040000|2021-04-05 04:47:20|580.35|576.35|580.38|576.38|580.55|576.55|580.31|576.31|32
1617598050000|2021-04-05 04:47:30|580.31|576.31|581.4|577.4|581.43|577.43|580.26|576.26|30
1617598060000|2021-04-05 04:47:40|581.34|577.34|581.5|577.5|581.65|577.65|581.33|577.33|27
1617598070000|2021-04-05 04:47:50|581.51|577.51|581.56|577.56|581.6|577.6|581.36|577.36|29
1617598080000|2021-04-05 04:48:00|581.51|577.51|582.06|578.06|582.13|578.13|581.51|577.51|28
1617598090000|2021-04-05 04:48:10|582.1|578.1|581.77|577.77|582.19|578.19|581.77|577.77|28
1617598100000|2021-04-05 04:48:20|581.76|577.76|581.7|577.7|581.88|577.88|581.7|577.7|28
1617598110000|2021-04-05 04:48:30|581.64|577.64|581.68|577.68|581.75|577.75|581.53|577.53|30
1617598120000|2021-04-05 04:48:40|581.67|577.67|581.61|577.61|581.67|577.67|581.23|577.23|35
1617598130000|2021-04-05 04:48:50|581.6|577.6|582.07|578.07|582.07|578.07|581.57|577.57|34
1617598140000|2021-04-05 04:49:00|582.11|578.11|582.03|578.03|582.11|578.11|582|578|32
1617598150000|2021-04-05 04:49:10|582.02|578.02|582.45|578.45|582.49|578.49|581.98|577.98|32
1617598160000|2021-04-05 04:49:20|582.4|578.4|584.35|580.35|584.41|580.41|582.4|578.4|34
1617598170000|2021-04-05 04:49:30|584.34|580.34|584.44|580.44|584.77|580.77|584.18|580.18|34
1617598180000|2021-04-05 04:49:40|584.43|580.43|584.51|580.51|584.54|580.54|584.4|580.4|30
1617598190000|2021-04-05 04:49:50|584.5|580.5|583.59|579.59|584.51|580.51|583.53|579.53|33
1617598200000|2021-04-05 04:50:00|583.54|579.54|583.55|579.55|583.78|579.78|583.49|579.49|34
1617598210000|2021-04-05 04:50:10|583.52|579.52|583|579|583.55|579.55|582.99|578.99|32
1617598220000|2021-04-05 04:50:20|583.01|579.01|582.75|578.75|583.01|579.01|582.65|578.65|33
1617598230000|2021-04-05 04:50:30|582.71|578.71|583|579|583.07|579.07|582.58|578.58|31
1617598240000|2021-04-05 04:50:40|582.97|578.97|582.77|578.77|583.02|579.02|582.74|578.74|32
1617598250000|2021-04-05 04:50:50|582.79|578.79|582.67|578.67|582.83|578.83|582.67|578.67|26
1617598260000|2021-04-05 04:51:00|582.69|578.69|582.37|578.37|582.74|578.74|582.34|578.34|25
1617598270000|2021-04-05 04:51:10|582.36|578.36|582.39|578.39|582.45|578.45|582.33|578.33|26
1617598280000|2021-04-05 04:51:20|582.38|578.38|582.01|578.01|582.43|578.43|581.99|577.99|30
1617598290000|2021-04-05 04:51:30|582|578|582.23|578.23|582.23|578.23|582|578|30
1617598300000|2021-04-05 04:51:40|582.13|578.13|582.14|578.14|582.16|578.16|582.08|578.08|21
1617598310000|2021-04-05 04:51:50|582.15|578.15|582.05|578.05|582.15|578.15|582.05|578.05|9
1617598320000|2021-04-05 04:52:00|582.02|578.02|582.24|578.24|582.24|578.24|582.02|578.02|17
1617598330000|2021-04-05 04:52:10|582.23|578.23|582.22|578.22|582.26|578.26|582.22|578.22|6
1617598340000|2021-04-05 04:52:20|582.21|578.21|582.09|578.09|582.24|578.24|581.98|577.98|23
1617598350000|2021-04-05 04:52:30|582.08|578.08|582.21|578.21|582.24|578.24|582.06|578.06|20
1617598360000|2021-04-05 04:52:40|582.19|578.19|582.05|578.05|582.26|578.26|581.99|577.99|26
1617598370000|2021-04-05 04:52:50|582.06|578.06|581.98|577.98|582.11|578.11|581.95|577.95|19
1617598380000|2021-04-05 04:53:00|582.01|578.01|581.62|577.62|582.04|578.04|581.62|577.62|30
1617598390000|2021-04-05 04:53:10|581.57|577.57|581.02|577.02|581.64|577.64|581.02|577.02|30
1617598400000|2021-04-05 04:53:20|581.01|577.01|580.85|576.85|581.1|577.1|580.79|576.79|24
1617598410000|2021-04-05 04:53:30|580.84|576.84|580.52|576.52|580.85|576.85|580.47|576.47|27
1617598420000|2021-04-05 04:53:40|580.48|576.48|580|576|580.64|576.64|580|576|21
1617598430000|2021-04-05 04:53:50|580.01|576.01|579.86|575.86|580.04|576.04|579.76|575.76|27
1617598440000|2021-04-05 04:54:00|579.84|575.84|579.7|575.7|579.89|575.89|579.7|575.7|21
1617598450000|2021-04-05 04:54:10|579.67|575.67|579.35|575.35|579.67|575.67|578.86|574.86|35
1617598460000|2021-04-05 04:54:20|579.36|575.36|578.64|574.64|579.36|575.36|578.64|574.64|34
1617598470000|2021-04-05 04:54:30|578.62|574.62|578.36|574.36|578.71|574.71|578.25|574.25|25
1617598480000|2021-04-05 04:54:40|578.28|574.28|578.39|574.39|578.64|574.64|578.27|574.27|31
1617598490000|2021-04-05 04:54:50|578.4|574.4|578.22|574.22|578.61|574.61|578.18|574.18|36
1617598500000|2021-04-05 04:55:00|578.19|574.19|578.55|574.55|578.57|574.57|578.17|574.17|30
1617598510000|2021-04-05 04:55:10|578.56|574.56|578.63|574.63|578.63|574.63|578.43|574.43|28
1617598520000|2021-04-05 04:55:20|578.64|574.64|578.43|574.43|578.79|574.79|578.43|574.43|18
1617598530000|2021-04-05 04:55:30|578.44|574.44|578.53|574.53|578.61|574.61|578.44|574.44|30
1617598540000|2021-04-05 04:55:40|578.52|574.52|578.46|574.46|578.59|574.59|578.46|574.46|19
1617598550000|2021-04-05 04:55:50|578.44|574.44|578.56|574.56|578.64|574.64|578.38|574.38|29
1617598560000|2021-04-05 04:56:00|578.55|574.55|578.68|574.68|578.84|574.84|578.53|574.53|27
1617598570000|2021-04-05 04:56:10|578.69|574.69|578.14|574.14|578.69|574.69|578.08|574.08|31
1617598580000|2021-04-05 04:56:20|578.06|574.06|578.17|574.17|578.17|574.17|577.99|573.99|28
1617598590000|2021-04-05 04:56:30|578.23|574.23|578.32|574.32|578.7|574.7|578.23|574.23|31
1617598600000|2021-04-05 04:56:40|578.27|574.27|578.31|574.31|578.37|574.37|578.08|574.08|29
1617598610000|2021-04-05 04:56:50|578.26|574.26|578.27|574.27|578.36|574.36|578.22|574.22|24
1617598620000|2021-04-05 04:57:00|578.3|574.3|578.11|574.11|578.3|574.3|578.11|574.11|31
1617598630000|2021-04-05 04:57:10|578.13|574.13|577.97|573.97|578.13|574.13|577.91|573.91|26
1617598640000|2021-04-05 04:57:20|577.92|573.92|577.87|573.87|577.97|573.97|577.87|573.87|27
1617598650000|2021-04-05 04:57:30|577.88|573.88|577.61|573.61|577.96|573.96|577.37|573.37|35
1617598660000|2021-04-05 04:57:40|577.6|573.6|577.71|573.71|577.72|573.72|577.52|573.52|38
1617598670000|2021-04-05 04:57:50|577.72|573.72|577.46|573.46|577.73|573.73|577.39|573.39|33
1617598680000|2021-04-05 04:58:00|577.47|573.47|577.66|573.66|577.7|573.7|577.31|573.31|35
1617598690000|2021-04-05 04:58:10|577.65|573.65|577.67|573.67|577.72|573.72|577.62|573.62|25
1617598700000|2021-04-05 04:58:20|577.66|573.66|577.64|573.64|577.71|573.71|577.54|573.54|35
1617598710000|2021-04-05 04:58:30|577.67|573.67|577.63|573.63|577.79|573.79|577.59|573.59|33
1617598720000|2021-04-05 04:58:40|577.61|573.61|577.75|573.75|577.77|573.77|577.58|573.58|26
1617598730000|2021-04-05 04:58:50|577.73|573.73|577.7|573.7|577.78|573.78|577.7|573.7|25
1617598740000|2021-04-05 04:59:00|577.71|573.71|577.68|573.68|577.81|573.81|577.68|573.68|26
1617598750000|2021-04-05 04:59:10|577.7|573.7|577.51|573.51|577.8|573.8|577.46|573.46|27
1617598760000|2021-04-05 04:59:20|577.5|573.5|577.33|573.33|577.5|573.5|577.33|573.33|30
1617598770000|2021-04-05 04:59:30|577.34|573.34|576.77|572.77|577.34|573.34|576.67|572.67|23
1617598780000|2021-04-05 04:59:40|576.76|572.76|576.67|572.67|576.92|572.92|576.67|572.67|23
1617598790000|2021-04-05 04:59:50|576.68|572.68|576.39|572.39|576.73|572.73|576.39|572.39|33
1617598800000|2021-04-05 05:00:00|576.37|572.37|576.4|572.4|576.49|572.49|576.22|572.22|37
1617598810000|2021-04-05 05:00:10|576.41|572.41|576.11|572.11|576.47|572.47|576|572|33
1617598820000|2021-04-05 05:00:20|576.1|572.1|575.7|571.7|576.1|572.1|575.54|571.54|33
1617598830000|2021-04-05 05:00:30|575.73|571.73|575.53|571.53|575.86|571.86|575.41|571.41|34
1617598840000|2021-04-05 05:00:40|575.71|571.71|575.33|571.33|575.78|571.78|575.32|571.32|32
1617598850000|2021-04-05 05:00:50|575.31|571.31|575.35|571.35|575.48|571.48|575.23|571.23|35
1617598860000|2021-04-05 05:01:00|575.4|571.4|575.76|571.76|575.84|571.84|575.39|571.39|25
1617598870000|2021-04-05 05:01:10|575.8|571.8|575.68|571.68|575.84|571.84|575.63|571.63|26
1617598880000|2021-04-05 05:01:20|575.65|571.65|575.93|571.93|575.93|571.93|575.64|571.64|24
1617598890000|2021-04-05 05:01:30|575.95|571.95|576.12|572.12|576.14|572.14|575.89|571.89|22
1617598900000|2021-04-05 05:01:40|576.09|572.09|576.27|572.27|576.46|572.46|576.02|572.02|21
1617598910000|2021-04-05 05:01:50|576.24|572.24|576.23|572.23|576.37|572.37|576.22|572.22|11
1617598920000|2021-04-05 05:02:00|576.37|572.37|576.34|572.34|576.66|572.66|576.25|572.25|22
1617598930000|2021-04-05 05:02:10|576.5|572.5|576.92|572.92|576.92|572.92|576.34|572.34|23
1617598940000|2021-04-05 05:02:20|576.94|572.94|577.11|573.11|577.24|573.24|576.89|572.89|22
1617598950000|2021-04-05 05:02:30|577.08|573.08|577.18|573.18|577.22|573.22|577.05|573.05|19
1617598960000|2021-04-05 05:02:40|577.21|573.21|577.22|573.22|577.29|573.29|577.18|573.18|22
1617598970000|2021-04-05 05:02:50|577.23|573.23|577.38|573.38|577.4|573.4|577.22|573.22|17
1617598980000|2021-04-05 05:03:00|577.37|573.37|577.41|573.41|577.42|573.42|577.34|573.34|18
1617598990000|2021-04-05 05:03:10|577.39|573.39|577.17|573.17|577.39|573.39|577.11|573.11|21
1617599000000|2021-04-05 05:03:20|577.18|573.18|577.08|573.08|577.19|573.19|577.08|573.08|13
1617599010000|2021-04-05 05:03:30|577.09|573.09|577.41|573.41|577.41|573.41|577.09|573.09|28
1617599020000|2021-04-05 05:03:40|577.42|573.42|577.4|573.4|577.47|573.47|577.31|573.31|30
1617599030000|2021-04-05 05:03:50|577.43|573.43|577.48|573.48|577.62|573.62|577.4|573.4|25
1617599040000|2021-04-05 05:04:00|577.44|573.44|577.42|573.42|577.48|573.48|577.33|573.33|29
1617599050000|2021-04-05 05:04:10|577.41|573.41|577.38|573.38|577.47|573.47|577.26|573.26|22
1617599060000|2021-04-05 05:04:20|577.37|573.37|577.39|573.39|577.45|573.45|577.36|573.36|18
1617599070000|2021-04-05 05:04:30|577.43|573.43|577.37|573.37|577.44|573.44|577.35|573.35|11
1617599080000|2021-04-05 05:04:40|577.38|573.38|577.43|573.43|577.46|573.46|577.38|573.38|11
1617599090000|2021-04-05 05:04:50|577.44|573.44|577.38|573.38|577.48|573.48|577.38|573.38|9
1617599100000|2021-04-05 05:05:00|577.36|573.36|576.47|572.47|577.36|573.36|576.47|572.47|31
1617599110000|2021-04-05 05:05:10|576.46|572.46|575.82|571.82|576.46|572.46|575.81|571.81|28
1617599120000|2021-04-05 05:05:20|575.88|571.88|576.06|572.06|576.38|572.38|575.77|571.77|28
1617599130000|2021-04-05 05:05:30|576.07|572.07|575.99|571.99|576.54|572.54|575.99|571.99|34
1617599140000|2021-04-05 05:05:40|575.98|571.98|575.77|571.77|576.06|572.06|575.74|571.74|27
1617599150000|2021-04-05 05:05:50|575.73|571.73|575.64|571.64|575.73|571.73|575.58|571.58|22
1617599160000|2021-04-05 05:06:00|575.63|571.63|575.64|571.64|575.64|571.64|575.32|571.32|30
1617599170000|2021-04-05 05:06:10|575.68|571.68|575.77|571.77|575.78|571.78|575.5|571.5|27
1617599180000|2021-04-05 05:06:20|575.78|571.78|576.13|572.13|576.14|572.14|575.77|571.77|29
1617599190000|2021-04-05 05:06:30|576.16|572.16|576.61|572.61|576.61|572.61|576.09|572.09|30
1617599200000|2021-04-05 05:06:40|576.6|572.6|576.7|572.7|576.93|572.93|576.49|572.49|26
1617599210000|2021-04-05 05:06:50|576.65|572.65|576.46|572.46|576.74|572.74|576.46|572.46|18
1617599220000|2021-04-05 05:07:00|576.67|572.67|576.45|572.45|576.73|572.73|576.37|572.37|19
1617599230000|2021-04-05 05:07:10|576.44|572.44|576.39|572.39|576.45|572.45|576.29|572.29|20
1617599240000|2021-04-05 05:07:20|576.38|572.38|576.33|572.33|576.4|572.4|576.29|572.29|18
1617599250000|2021-04-05 05:07:30|576.31|572.31|575.87|571.87|576.35|572.35|575.87|571.87|23
1617599260000|2021-04-05 05:07:40|575.9|571.9|576.17|572.17|576.18|572.18|575.84|571.84|27
1617599270000|2021-04-05 05:07:50|576.13|572.13|576.24|572.24|576.25|572.25|575.99|571.99|21
1617599280000|2021-04-05 05:08:00|576.26|572.26|576.38|572.38|576.39|572.39|576.25|572.25|15
1617599290000|2021-04-05 05:08:10|576.37|572.37|576.59|572.59|576.67|572.67|576.36|572.36|20
1617599300000|2021-04-05 05:08:20|576.6|572.6|576.47|572.47|576.6|572.6|576.32|572.32|26
1617599310000|2021-04-05 05:08:30|576.42|572.42|576.4|572.4|576.56|572.56|576.28|572.28|30
1617599320000|2021-04-05 05:08:40|576.39|572.39|576.21|572.21|576.46|572.46|576.21|572.21|29
1617599330000|2021-04-05 05:08:50|576.22|572.22|576.14|572.14|576.25|572.25|576.09|572.09|28
1617599340000|2021-04-05 05:09:00|576.12|572.12|575.97|571.97|576.12|572.12|575.96|571.96|25
1617599350000|2021-04-05 05:09:10|575.96|571.96|575.85|571.85|575.98|571.98|575.85|571.85|10
1617599360000|2021-04-05 05:09:20|575.86|571.86|575.6|571.6|575.86|571.86|575.6|571.6|20
1617599370000|2021-04-05 05:09:30|575.62|571.62|575.57|571.57|575.68|571.68|575.54|571.54|22
1617599380000|2021-04-05 05:09:40|575.6|571.6|575.6|571.6|575.6|571.6|575.57|571.57|12
1617599390000|2021-04-05 05:09:50|575.56|571.56|575.48|571.48|575.6|571.6|575.48|571.48|19
1617599400000|2021-04-05 05:10:00|575.5|571.5|575.48|571.48|575.52|571.52|575.46|571.46|13
1617599410000|2021-04-05 05:10:10|575.47|571.47|575.35|571.35|575.48|571.48|575.31|571.31|26
1617599420000|2021-04-05 05:10:20|575.34|571.34|575.14|571.14|575.36|571.36|575.14|571.14|15
1617599430000|2021-04-05 05:10:30|575.13|571.13|574.99|570.99|575.13|571.13|574.9|570.9|20
1617599440000|2021-04-05 05:10:40|574.96|570.96|574.8|570.8|575.18|571.18|574.8|570.8|25
1617599450000|2021-04-05 05:10:50|574.78|570.78|574.56|570.56|574.78|570.78|574.56|570.56|18
1617599460000|2021-04-05 05:11:00|574.55|570.55|574.74|570.74|574.76|570.76|574.4|570.4|34
1617599470000|2021-04-05 05:11:10|574.77|570.77|574.85|570.85|574.93|570.93|574.74|570.74|28
1617599480000|2021-04-05 05:11:20|574.89|570.89|574.77|570.77|574.89|570.89|574.75|570.75|18
1617599490000|2021-04-05 05:11:30|574.8|570.8|574.87|570.87|574.89|570.89|574.8|570.8|13
1617599500000|2021-04-05 05:11:40|574.88|570.88|574.82|570.82|574.96|570.96|574.82|570.82|18
1617599510000|2021-04-05 05:11:50|574.83|570.83|574.48|570.48|574.83|570.83|574.48|570.48|26
1617599520000|2021-04-05 05:12:00|574.47|570.47|574.37|570.37|574.64|570.64|574.31|570.31|21
1617599530000|2021-04-05 05:12:10|574.35|570.35|574.25|570.25|574.35|570.35|574.11|570.11|25
1617599540000|2021-04-05 05:12:20|574.24|570.24|574.31|570.31|574.61|570.61|574.23|570.23|23
1617599550000|2021-04-05 05:12:30|574.3|570.3|573.99|569.99|574.3|570.3|573.99|569.99|24
1617599560000|2021-04-05 05:12:40|574.04|570.04|574.15|570.15|574.31|570.31|574|570|36
1617599570000|2021-04-05 05:12:50|574.18|570.18|574.26|570.26|574.32|570.32|574.15|570.15|24
1617599580000|2021-04-05 05:13:00|574.28|570.28|574.08|570.08|574.29|570.29|574.01|570.01|23
1617599590000|2021-04-05 05:13:10|574.07|570.07|574.51|570.51|574.53|570.53|574.04|570.04|29
1617599600000|2021-04-05 05:13:20|574.49|570.49|574.44|570.44|574.57|570.57|574.44|570.44|29
1617599610000|2021-04-05 05:13:30|574.42|570.42|574.46|570.46|574.53|570.53|574.38|570.38|21
1617599620000|2021-04-05 05:13:40|574.43|570.43|574.61|570.61|574.61|570.61|574.43|570.43|17
1617599630000|2021-04-05 05:13:50|574.62|570.62|574.61|570.61|574.62|570.62|574.56|570.56|4
1617599640000|2021-04-05 05:14:00|574.59|570.59|574.46|570.46|574.65|570.65|574.46|570.46|29
1617599650000|2021-04-05 05:14:10|574.44|570.44|574.52|570.52|574.56|570.56|574.31|570.31|30
1617599660000|2021-04-05 05:14:20|574.53|570.53|574.41|570.41|574.54|570.54|574.32|570.32|20
1617599670000|2021-04-05 05:14:30|574.4|570.4|574.12|570.12|574.46|570.46|574.12|570.12|25
1617599680000|2021-04-05 05:14:40|574.1|570.1|574.1|570.1|574.15|570.15|573.8|569.8|27
1617599690000|2021-04-05 05:14:50|574.09|570.09|573.79|569.79|574.11|570.11|573.79|569.79|32
1617599700000|2021-04-05 05:15:00|573.78|569.78|573.25|569.25|573.78|569.78|573.17|569.17|25
1617599710000|2021-04-05 05:15:10|573.24|569.24|572.43|568.43|573.32|569.32|572.36|568.36|28
1617599720000|2021-04-05 05:15:20|572.44|568.44|571.86|567.86|572.64|568.64|571.86|567.86|34
1617599730000|2021-04-05 05:15:30|571.88|567.88|571.83|567.83|571.97|567.97|571.83|567.83|29
1617599740000|2021-04-05 05:15:40|571.84|567.84|571.83|567.83|572.07|568.07|571.82|567.82|32
1617599750000|2021-04-05 05:15:50|571.77|567.77|571.56|567.56|571.85|567.85|571.46|567.46|30
1617599760000|2021-04-05 05:16:00|571.55|567.55|571.73|567.73|571.76|567.76|571.43|567.43|34
1617599770000|2021-04-05 05:16:10|571.71|567.71|571.9|567.9|571.98|567.98|571.7|567.7|34
1617599780000|2021-04-05 05:16:20|572.16|568.16|572.3|568.3|572.38|568.38|572.13|568.13|31
1617599790000|2021-04-05 05:16:30|572.27|568.27|572.56|568.56|572.56|568.56|572.2|568.2|20
1617599800000|2021-04-05 05:16:40|572.61|568.61|572.37|568.37|572.65|568.65|572.22|568.22|19
1617599810000|2021-04-05 05:16:50|572.3|568.3|572.26|568.26|572.37|568.37|572.17|568.17|28
1617599820000|2021-04-05 05:17:00|572.25|568.25|572.56|568.56|572.57|568.57|572.08|568.08|26
1617599830000|2021-04-05 05:17:10|572.6|568.6|573.03|569.03|573.1|569.1|572.58|568.58|32
1617599840000|2021-04-05 05:17:20|573.07|569.07|573.26|569.26|573.37|569.37|573.06|569.06|30
1617599850000|2021-04-05 05:17:30|573.24|569.24|572.89|568.89|573.24|569.24|572.86|568.86|37
1617599860000|2021-04-05 05:17:40|572.88|568.88|572.53|568.53|572.89|568.89|572.43|568.43|35
1617599870000|2021-04-05 05:17:50|572.54|568.54|572.31|568.31|572.54|568.54|572.2|568.2|31
1617599880000|2021-04-05 05:18:00|572.3|568.3|572.44|568.44|572.54|568.54|572.29|568.29|27
1617599890000|2021-04-05 05:18:10|572.46|568.46|572.08|568.08|572.59|568.59|572.08|568.08|24
1617599900000|2021-04-05 05:18:20|572.06|568.06|571.67|567.67|572.08|568.08|571.67|567.67|25
1617599910000|2021-04-05 05:18:30|571.56|567.56|571.7|567.7|571.98|567.98|571.53|567.53|33
1617599920000|2021-04-05 05:18:40|571.62|567.62|570.65|566.65|571.62|567.62|570.62|566.62|39
1617599930000|2021-04-05 05:18:50|570.67|566.67|570.73|566.73|571.01|567.01|570.63|566.63|30
1617599940000|2021-04-05 05:19:00|570.72|566.72|570.56|566.56|570.96|566.96|570.49|566.49|35
1617599950000|2021-04-05 05:19:10|570.62|566.62|569.81|565.81|570.62|566.62|569.76|565.76|28
1617599960000|2021-04-05 05:19:20|569.73|565.73|570|566|570.01|566.01|569.63|565.63|33
1617599970000|2021-04-05 05:19:30|569.99|565.99|569.52|565.52|570.18|566.18|569.51|565.51|32
1617599980000|2021-04-05 05:19:40|569.53|565.53|569.24|565.24|569.82|565.82|569.24|565.24|38
1617599990000|2021-04-05 05:19:50|569.23|565.23|568.79|564.79|569.54|565.54|568.79|564.79|32
1617600000000|2021-04-05 05:20:00|568.71|564.71|568.96|564.96|569.03|565.03|568.71|564.71|30
1617600010000|2021-04-05 05:20:10|568.97|564.97|569.31|565.31|569.67|565.67|568.97|564.97|36
1617600020000|2021-04-05 05:20:20|569.3|565.3|569.03|565.03|569.36|565.36|569|565|36
1617600030000|2021-04-05 05:20:30|569.02|565.02|568.99|564.99|569.13|565.13|568.82|564.82|34
1617600040000|2021-04-05 05:20:40|569.02|565.02|568.72|564.72|569.09|565.09|568.72|564.72|37
1617600050000|2021-04-05 05:20:50|568.73|564.73|568.98|564.98|569.01|565.01|568.73|564.73|33
1617600060000|2021-04-05 05:21:00|568.96|564.96|569.17|565.17|569.19|565.19|568.9|564.9|23
1617600070000|2021-04-05 05:21:10|569.16|565.16|568.72|564.72|569.17|565.17|568.72|564.72|24
1617600080000|2021-04-05 05:21:20|568.73|564.73|568.86|564.86|568.86|564.86|568.67|564.67|19
1617600090000|2021-04-05 05:21:30|568.89|564.89|568.58|564.58|568.93|564.93|568.58|564.58|34
1617600100000|2021-04-05 05:21:40|568.56|564.56|568.49|564.49|568.69|564.69|568.39|564.39|27
1617600110000|2021-04-05 05:21:50|568.48|564.48|568.09|564.09|568.53|564.53|568.07|564.07|25
1617600120000|2021-04-05 05:22:00|568.17|564.17|568.22|564.22|568.43|564.43|567.82|563.82|34
1617600130000|2021-04-05 05:22:10|568.2|564.2|567.46|563.46|568.2|564.2|567.27|563.27|37
1617600140000|2021-04-05 05:22:20|567.44|563.44|567.25|563.25|567.6|563.6|567.25|563.25|36
1617600150000|2021-04-05 05:22:30|567.24|563.24|566.95|562.95|567.45|563.45|566.95|562.95|28
1617600160000|2021-04-05 05:22:40|566.94|562.94|566.31|562.31|566.99|562.99|566.12|562.12|28
1617600170000|2021-04-05 05:22:50|566|562|566.54|562.54|566.62|562.62|565.48|561.48|38
1617600180000|2021-04-05 05:23:00|566.53|562.53|566.04|562.04|566.64|562.64|566.04|562.04|31
1617600190000|2021-04-05 05:23:10|566.08|562.08|567.16|563.16|567.16|563.16|566.07|562.07|31
1617600200000|2021-04-05 05:23:20|567.2|563.2|566.79|562.79|567.51|563.51|566.79|562.79|28
1617600210000|2021-04-05 05:23:30|566.72|562.72|566.83|562.83|567.09|563.09|566.65|562.65|34
1617600220000|2021-04-05 05:23:40|566.77|562.77|566.93|562.93|566.98|562.98|566.64|562.64|25
1617600230000|2021-04-05 05:23:50|566.74|562.74|566.97|562.97|566.97|562.97|566.59|562.59|33
1617600240000|2021-04-05 05:24:00|566.78|562.78|567.63|563.63|567.77|563.77|566.78|562.78|33
1617600250000|2021-04-05 05:24:10|567.62|563.62|567.74|563.74|567.83|563.83|567.58|563.58|26
1617600260000|2021-04-05 05:24:20|567.76|563.76|569.21|565.21|569.28|565.28|567.76|563.76|30
1617600270000|2021-04-05 05:24:30|569.17|565.17|569.34|565.34|569.38|565.38|568.54|564.54|28
1617600280000|2021-04-05 05:24:40|569.4|565.4|569.65|565.65|569.89|565.89|569.4|565.4|30
1617600290000|2021-04-05 05:24:50|569.56|565.56|569.41|565.41|569.61|565.61|569.16|565.16|32
1617600300000|2021-04-05 05:25:00|569.4|565.4|569.62|565.62|569.62|565.62|569.21|565.21|32
1617600310000|2021-04-05 05:25:10|569.57|565.57|569.45|565.45|569.75|565.75|569.45|565.45|28
1617600320000|2021-04-05 05:25:20|569.44|565.44|569.52|565.52|569.55|565.55|569.39|565.39|27
1617600330000|2021-04-05 05:25:30|569.49|565.49|569.7|565.7|569.7|565.7|569.38|565.38|25
1617600340000|2021-04-05 05:25:40|569.68|565.68|570.03|566.03|570.04|566.04|569.68|565.68|23
1617600350000|2021-04-05 05:25:50|570.06|566.06|569.86|565.86|570.17|566.17|569.85|565.85|24
1617600360000|2021-04-05 05:26:00|569.85|565.85|570.03|566.03|570.1|566.1|569.79|565.79|19
1617600370000|2021-04-05 05:26:10|570.04|566.04|570.22|566.22|570.23|566.23|570.04|566.04|21
1617600380000|2021-04-05 05:26:20|570.19|566.19|570.4|566.4|570.6|566.6|570.18|566.18|27
1617600390000|2021-04-05 05:26:30|570.38|566.38|570.66|566.66|570.67|566.67|570.38|566.38|30
1617600400000|2021-04-05 05:26:40|570.69|566.69|570.74|566.74|570.74|566.74|570.59|566.59|15
1617600410000|2021-04-05 05:26:50|570.72|566.72|570.69|566.69|570.83|566.83|570.65|566.65|20
1617600420000|2021-04-05 05:27:00|570.67|566.67|570.69|566.69|570.87|566.87|570.57|566.57|28
1617600430000|2021-04-05 05:27:10|570.71|566.71|570.86|566.86|571.02|567.02|570.64|566.64|30
1617600440000|2021-04-05 05:27:20|570.85|566.85|570.95|566.95|571.02|567.02|570.85|566.85|19
1617600450000|2021-04-05 05:27:30|570.97|566.97|571.02|567.02|571.04|567.04|570.93|566.93|23
1617600460000|2021-04-05 05:27:40|571|567|571.01|567.01|571.1|567.1|570.88|566.88|31
1617600470000|2021-04-05 05:27:50|571|567|570.87|566.87|571|567|570.85|566.85|19
1617600480000|2021-04-05 05:28:00|570.97|566.97|570.84|566.84|570.97|566.97|570.84|566.84|31
1617600490000|2021-04-05 05:28:10|570.86|566.86|570.9|566.9|570.92|566.92|570.84|566.84|19
1617600500000|2021-04-05 05:28:20|570.92|566.92|570.83|566.83|570.94|566.94|570.82|566.82|24
1617600510000|2021-04-05 05:28:30|570.84|566.84|570.54|566.54|570.84|566.84|570.54|566.54|21
1617600520000|2021-04-05 05:28:40|570.53|566.53|570.76|566.76|570.79|566.79|570.53|566.53|26
1617600530000|2021-04-05 05:28:50|570.78|566.78|570.79|566.79|570.9|566.9|570.77|566.77|25
1617600540000|2021-04-05 05:29:00|570.81|566.81|570.75|566.75|570.81|566.81|570.68|566.68|21
1617600550000|2021-04-05 05:29:10|570.76|566.76|570.61|566.61|570.8|566.8|570.54|566.54|24
1617600560000|2021-04-05 05:29:20|570.6|566.6|570.69|566.69|570.83|566.83|570.57|566.57|20
1617600570000|2021-04-05 05:29:30|570.7|566.7|570.65|566.65|570.78|566.78|570.62|566.62|20
1617600580000|2021-04-05 05:29:40|570.68|566.68|570.77|566.77|570.79|566.79|570.65|566.65|29
1617600590000|2021-04-05 05:29:50|570.74|566.74|570.52|566.52|570.78|566.78|570.5|566.5|25
1617600600000|2021-04-05 05:30:00|570.5|566.5|570.36|566.36|570.5|566.5|570.3|566.3|27
1617600610000|2021-04-05 05:30:10|570.34|566.34|570.21|566.21|570.34|566.34|569.9|565.9|28
1617600620000|2021-04-05 05:30:20|570.2|566.2|570.29|566.29|570.46|566.46|570.2|566.2|31
1617600630000|2021-04-05 05:30:30|570.18|566.18|570.51|566.51|570.58|566.58|570.18|566.18|33
1617600640000|2021-04-05 05:30:40|570.52|566.52|570.61|566.61|570.67|566.67|570.52|566.52|28
1617600650000|2021-04-05 05:30:50|570.65|566.65|570.75|566.75|570.87|566.87|570.64|566.64|25
1617600660000|2021-04-05 05:31:00|570.73|566.73|571.34|567.34|571.34|567.34|570.71|566.71|25
1617600670000|2021-04-05 05:31:10|571.36|567.36|571.69|567.69|571.69|567.69|571.34|567.34|17
1617600680000|2021-04-05 05:31:20|571.71|567.71|571.9|567.9|571.95|567.95|571.69|567.69|23
1617600690000|2021-04-05 05:31:30|571.91|567.91|571.94|567.94|571.95|567.95|571.86|567.86|18
1617600700000|2021-04-05 05:31:40|571.95|567.95|572.82|568.82|572.82|568.82|571.95|567.95|16
1617600710000|2021-04-05 05:31:50|573.03|569.03|573.16|569.16|573.27|569.27|573.01|569.01|26
1617600720000|2021-04-05 05:32:00|573.19|569.19|573.18|569.18|573.32|569.32|573.06|569.06|31
1617600730000|2021-04-05 05:32:10|573.2|569.2|573.17|569.17|573.28|569.28|573.17|569.17|30
1617600740000|2021-04-05 05:32:20|573.22|569.22|573.21|569.21|573.35|569.35|573.13|569.13|32
1617600750000|2021-04-05 05:32:30|573.23|569.23|573.34|569.34|573.41|569.41|573.14|569.14|31
1617600760000|2021-04-05 05:32:40|573.19|569.19|573.32|569.32|573.4|569.4|572.83|568.83|33
1617600770000|2021-04-05 05:32:50|573.31|569.31|573.08|569.08|573.39|569.39|573.08|569.08|24
1617600780000|2021-04-05 05:33:00|573.11|569.11|573.43|569.43|573.44|569.44|573.11|569.11|23
1617600790000|2021-04-05 05:33:10|573.42|569.42|573.81|569.81|573.81|569.81|573.33|569.33|21
1617600800000|2021-04-05 05:33:20|573.84|569.84|573.89|569.89|574.03|570.03|573.84|569.84|25
1617600810000|2021-04-05 05:33:30|573.93|569.93|573.8|569.8|573.93|569.93|573.67|569.67|24
1617600820000|2021-04-05 05:33:40|573.82|569.82|574.03|570.03|574.03|570.03|573.71|569.71|27
1617600830000|2021-04-05 05:33:50|573.98|569.98|575.57|571.57|575.57|571.57|573.98|569.98|29
1617600840000|2021-04-05 05:34:00|575.52|571.52|575.29|571.29|575.57|571.57|575.29|571.29|25
1617600850000|2021-04-05 05:34:10|575.43|571.43|575.42|571.42|575.55|571.55|575.41|571.41|19
1617600860000|2021-04-05 05:34:20|575.53|571.53|575.17|571.17|575.54|571.54|575.17|571.17|32
1617600870000|2021-04-05 05:34:30|575.19|571.19|575.09|571.09|575.37|571.37|574.99|570.99|33
1617600880000|2021-04-05 05:34:40|575.05|571.05|574.81|570.81|575.32|571.32|574.72|570.72|29
1617600890000|2021-04-05 05:34:50|574.82|570.82|574.67|570.67|574.89|570.89|574.66|570.66|20
1617600900000|2021-04-05 05:35:00|574.59|570.59|573.9|569.9|574.66|570.66|573.84|569.84|31
1617600910000|2021-04-05 05:35:10|573.86|569.86|573.75|569.75|574.03|570.03|573.69|569.69|31
1617600920000|2021-04-05 05:35:20|573.78|569.78|573.68|569.68|573.89|569.89|573.66|569.66|21
1617600930000|2021-04-05 05:35:30|573.74|569.74|573.88|569.88|573.98|569.98|573.72|569.72|25
1617600940000|2021-04-05 05:35:40|573.85|569.85|573.47|569.47|573.88|569.88|573.42|569.42|21
1617600950000|2021-04-05 05:35:50|573.48|569.48|573.17|569.17|573.53|569.53|573.17|569.17|27
1617600960000|2021-04-05 05:36:00|573.16|569.16|572.65|568.65|573.16|569.16|572.65|568.65|22
1617600970000|2021-04-05 05:36:10|572.64|568.64|572.94|568.94|573.1|569.1|572.62|568.62|28
1617600980000|2021-04-05 05:36:20|572.93|568.93|573.24|569.24|573.26|569.26|572.93|568.93|28
1617600990000|2021-04-05 05:36:30|573.25|569.25|572.79|568.79|573.26|569.26|572.79|568.79|31
1617601000000|2021-04-05 05:36:40|572.77|568.77|572.64|568.64|572.77|568.77|572.59|568.59|26
1617601010000|2021-04-05 05:36:50|572.6|568.6|572.9|568.9|572.9|568.9|572.4|568.4|25
1617601020000|2021-04-05 05:37:00|572.93|568.93|572.4|568.4|572.95|568.95|572.4|568.4|28
1617601030000|2021-04-05 05:37:10|572.39|568.39|572.29|568.29|572.53|568.53|572.29|568.29|30
1617601040000|2021-04-05 05:37:20|572.32|568.32|572.29|568.29|572.34|568.34|572.12|568.12|23
1617601050000|2021-04-05 05:37:30|572.31|568.31|572.25|568.25|572.31|568.31|572.25|568.25|11
1617601060000|2021-04-05 05:37:40|572.26|568.26|572.46|568.46|572.61|568.61|572.25|568.25|32
1617601070000|2021-04-05 05:37:50|572.45|568.45|572.14|568.14|572.51|568.51|572.14|568.14|32
1617601080000|2021-04-05 05:38:00|572.03|568.03|571.94|567.94|572.12|568.12|571.75|567.75|28
1617601090000|2021-04-05 05:38:10|571.95|567.95|571.97|567.97|572.06|568.06|571.89|567.89|20
1617601100000|2021-04-05 05:38:20|571.95|567.95|571.74|567.74|571.99|567.99|571.74|567.74|24
1617601110000|2021-04-05 05:38:30|571.75|567.75|571.77|567.77|571.8|567.8|571.72|567.72|23
1617601120000|2021-04-05 05:38:40|571.82|567.82|571.78|567.78|571.83|567.83|571.72|567.72|24
1617601130000|2021-04-05 05:38:50|571.76|567.76|571.75|567.75|571.79|567.79|571.75|567.75|24
1617601140000|2021-04-05 05:39:00|571.8|567.8|571.71|567.71|571.82|567.82|571.68|567.68|21
1617601150000|2021-04-05 05:39:10|571.7|567.7|571.06|567.06|571.76|567.76|571.04|567.04|25
1617601160000|2021-04-05 05:39:20|571.03|567.03|571.02|567.02|571.05|567.05|570.94|566.94|27
1617601170000|2021-04-05 05:39:30|571.03|567.03|571.95|567.95|571.95|567.95|571.03|567.03|29
1617601180000|2021-04-05 05:39:40|571.92|567.92|571.81|567.81|571.92|567.92|571.72|567.72|21
1617601190000|2021-04-05 05:39:50|571.94|567.94|571.97|567.97|572.17|568.17|571.82|567.82|18
1617601200000|2021-04-05 05:40:00|571.96|567.96|571.9|567.9|571.97|567.97|571.85|567.85|10
1617601210000|2021-04-05 05:40:10|571.97|567.97|572.13|568.13|572.2|568.2|571.82|567.82|25
1617601220000|2021-04-05 05:40:20|572.11|568.11|572.02|568.02|572.12|568.12|571.92|567.92|20
1617601230000|2021-04-05 05:40:30|572.01|568.01|572.06|568.06|572.11|568.11|571.92|567.92|20
1617601240000|2021-04-05 05:40:40|572.03|568.03|572.07|568.07|572.11|568.11|571.98|567.98|17
1617601250000|2021-04-05 05:40:50|571.96|567.96|571.72|567.72|572.06|568.06|571.7|567.7|23
1617601260000|2021-04-05 05:41:00|571.71|567.71|571.37|567.37|571.71|567.71|571.36|567.36|28
1617601270000|2021-04-05 05:41:10|571.3|567.3|571.24|567.24|571.3|567.3|571.2|567.2|20
1617601280000|2021-04-05 05:41:20|571.31|567.31|571.17|567.17|571.41|567.41|571.16|567.16|29
1617601290000|2021-04-05 05:41:30|571.21|567.21|570.99|566.99|571.24|567.24|570.99|566.99|27
1617601300000|2021-04-05 05:41:40|570.98|566.98|570.83|566.83|570.98|566.98|570.82|566.82|14
1617601310000|2021-04-05 05:41:50|570.82|566.82|570.87|566.87|570.87|566.87|570.76|566.76|23
1617601320000|2021-04-05 05:42:00|570.86|566.86|570.99|566.99|571.02|567.02|570.85|566.85|20
1617601330000|2021-04-05 05:42:10|570.98|566.98|571.06|567.06|571.06|567.06|570.98|566.98|12
1617601340000|2021-04-05 05:42:20|571.04|567.04|571.46|567.46|571.54|567.54|571.04|567.04|22
1617601350000|2021-04-05 05:42:30|571.45|567.45|571.44|567.44|571.52|567.52|571.36|567.36|17
1617601360000|2021-04-05 05:42:40|571.39|567.39|571.31|567.31|571.4|567.4|571.25|567.25|20
1617601370000|2021-04-05 05:42:50|571.3|567.3|571.32|567.32|571.33|567.33|571.28|567.28|14
1617601380000|2021-04-05 05:43:00|571.31|567.31|571.07|567.07|571.31|567.31|571.07|567.07|17
1617601390000|2021-04-05 05:43:10|571.05|567.05|571.09|567.09|571.11|567.11|571.05|567.05|8
1617601400000|2021-04-05 05:43:20|571.08|567.08|571.09|567.09|571.1|567.1|571.03|567.03|21
1617601410000|2021-04-05 05:43:30|571.1|567.1|571.1|567.1|571.11|567.11|571.09|567.09|5
1617601420000|2021-04-05 05:43:40|571.11|567.11|571.25|567.25|571.25|567.25|571.1|567.1|18
1617601430000|2021-04-05 05:43:50|571.24|567.24|571.22|567.22|571.25|567.25|571.22|567.22|8
1617601440000|2021-04-05 05:44:00|571.23|567.23|571.24|567.24|571.29|567.29|571.23|567.23|9
1617601450000|2021-04-05 05:44:10|571.27|567.27|571.9|567.9|571.9|567.9|571.27|567.27|17
1617601460000|2021-04-05 05:44:20|571.89|567.89|571.97|567.97|571.97|567.97|571.72|567.72|27
1617601470000|2021-04-05 05:44:30|571.95|567.95|571.99|567.99|572.01|568.01|571.94|567.94|23
1617601480000|2021-04-05 05:44:40|571.98|567.98|572.36|568.36|572.36|568.36|571.96|567.96|16
1617601490000|2021-04-05 05:44:50|572.35|568.35|572.34|568.34|572.37|568.37|572.29|568.29|13
1617601500000|2021-04-05 05:45:00|572.36|568.36|571.97|567.97|572.4|568.4|571.85|567.85|28
1617601510000|2021-04-05 05:45:10|571.95|567.95|571.99|567.99|572.01|568.01|571.65|567.65|30
1617601520000|2021-04-05 05:45:20|571.98|567.98|571.49|567.49|572.02|568.02|571.41|567.41|28
1617601530000|2021-04-05 05:45:30|571.48|567.48|571.28|567.28|571.54|567.54|571.26|567.26|31
1617601540000|2021-04-05 05:45:40|571.27|567.27|571.05|567.05|571.29|567.29|571.05|567.05|18
1617601550000|2021-04-05 05:45:50|571.01|567.01|571.03|567.03|571.11|567.11|571.01|567.01|12
1617601560000|2021-04-05 05:46:00|571.04|567.04|571.37|567.37|571.37|567.37|571.04|567.04|27
1617601570000|2021-04-05 05:46:10|571.41|567.41|571.75|567.75|571.76|567.76|571.41|567.41|19
1617601580000|2021-04-05 05:46:20|571.76|567.76|571.85|567.85|571.86|567.86|571.48|567.48|24
1617601590000|2021-04-05 05:46:30|571.87|567.87|571.74|567.74|571.87|567.87|571.69|567.69|20
1617601600000|2021-04-05 05:46:40|571.72|567.72|571.39|567.39|571.74|567.74|571.35|567.35|23
1617601610000|2021-04-05 05:46:50|571.41|567.41|571.3|567.3|571.43|567.43|571.25|567.25|23
1617601620000|2021-04-05 05:47:00|571.12|567.12|571.02|567.02|571.12|567.12|571.02|567.02|24
1617601630000|2021-04-05 05:47:10|570.99|566.99|571|567|571.03|567.03|570.99|566.99|20
1617601640000|2021-04-05 05:47:20|571.02|567.02|570.66|566.66|571.04|567.04|570.63|566.63|25
1617601650000|2021-04-05 05:47:30|570.59|566.59|570.25|566.25|570.69|566.69|570.22|566.22|24
1617601660000|2021-04-05 05:47:40|570.36|566.36|570.1|566.1|570.47|566.47|570.06|566.06|30
1617601670000|2021-04-05 05:47:50|570.09|566.09|569.93|565.93|570.09|566.09|569.79|565.79|27
1617601680000|2021-04-05 05:48:00|569.95|565.95|570.06|566.06|570.13|566.13|569.76|565.76|26
1617601690000|2021-04-05 05:48:10|570.07|566.07|570.02|566.02|570.22|566.22|570.02|566.02|24
1617601700000|2021-04-05 05:48:20|570.04|566.04|569.92|565.92|570.14|566.14|569.92|565.92|16
1617601710000|2021-04-05 05:48:30|569.93|565.93|569.76|565.76|570.13|566.13|569.75|565.75|21
1617601720000|2021-04-05 05:48:40|569.71|565.71|569.54|565.54|569.71|565.71|569.54|565.54|8
1617601730000|2021-04-05 05:48:50|569.55|565.55|569.17|565.17|569.55|565.55|569.17|565.17|21
1617601740000|2021-04-05 05:49:00|569.07|565.07|568.72|564.72|569.07|565.07|568.64|564.64|29
1617601750000|2021-04-05 05:49:10|568.75|564.75|568.44|564.44|568.86|564.86|568.39|564.39|25
1617601760000|2021-04-05 05:49:20|568.43|564.43|569.22|565.22|569.22|565.22|568.4|564.4|23
1617601770000|2021-04-05 05:49:30|569.23|565.23|569.29|565.29|569.34|565.34|569.1|565.1|23
1617601780000|2021-04-05 05:49:40|569.3|565.3|569.31|565.31|569.37|565.37|569.16|565.16|24
1617601790000|2021-04-05 05:49:50|569.28|565.28|569.32|565.32|569.32|565.32|569.25|565.25|10
1617601800000|2021-04-05 05:50:00|569.31|565.31|568.61|564.61|569.44|565.44|568.61|564.61|29
1617601810000|2021-04-05 05:50:10|568.66|564.66|568.26|564.26|568.67|564.67|568.08|564.08|29
1617601820000|2021-04-05 05:50:20|568.24|564.24|568.54|564.54|568.81|564.81|568.24|564.24|36
1617601830000|2021-04-05 05:50:30|568.49|564.49|568.3|564.3|568.86|564.86|568.28|564.28|31
1617601840000|2021-04-05 05:50:40|568.29|564.29|567.9|563.9|568.29|564.29|567.88|563.88|21
1617601850000|2021-04-05 05:50:50|567.89|563.89|567.61|563.61|567.89|563.89|567.56|563.56|26
1617601860000|2021-04-05 05:51:00|567.6|563.6|567.93|563.93|568|564|567.56|563.56|27
1617601870000|2021-04-05 05:51:10|567.97|563.97|568.13|564.13|568.27|564.27|567.97|563.97|25
1617601880000|2021-04-05 05:51:20|568.22|564.22|568.38|564.38|568.53|564.53|568.19|564.19|30
1617601890000|2021-04-05 05:51:30|568.37|564.37|568.46|564.46|568.71|564.71|568.34|564.34|27
1617601900000|2021-04-05 05:51:40|568.47|564.47|568.06|564.06|568.47|564.47|567.99|563.99|28
1617601910000|2021-04-05 05:51:50|568.04|564.04|567.86|563.86|568.22|564.22|567.85|563.85|29
1617601920000|2021-04-05 05:52:00|567.85|563.85|567.86|563.86|567.93|563.93|567.66|563.66|19
1617601930000|2021-04-05 05:52:10|567.81|563.81|567.77|563.77|567.93|563.93|567.61|563.61|31
1617601940000|2021-04-05 05:52:20|567.72|563.72|567.32|563.32|567.72|563.72|567.32|563.32|32
1617601950000|2021-04-05 05:52:30|567.34|563.34|567.74|563.74|567.84|563.84|567.29|563.29|34
1617601960000|2021-04-05 05:52:40|567.77|563.77|567.93|563.93|568|564|567.59|563.59|34
1617601970000|2021-04-05 05:52:50|567.94|563.94|567.44|563.44|567.94|563.94|567.35|563.35|30
1617601980000|2021-04-05 05:53:00|567.43|563.43|567.28|563.28|567.43|563.43|567.27|563.27|21
1617601990000|2021-04-05 05:53:10|567.26|563.26|567.29|563.29|567.49|563.49|567.26|563.26|21
1617602000000|2021-04-05 05:53:20|567.28|563.28|567.61|563.61|567.61|563.61|567.23|563.23|31
1617602010000|2021-04-05 05:53:30|567.63|563.63|567.6|563.6|567.76|563.76|567.58|563.58|32
1617602020000|2021-04-05 05:53:40|567.59|563.59|567.73|563.73|567.96|563.96|567.58|563.58|26
1617602030000|2021-04-05 05:53:50|567.71|563.71|567.37|563.37|567.71|563.71|567.35|563.35|27
1617602040000|2021-04-05 05:54:00|567.36|563.36|567.02|563.02|567.42|563.42|566.93|562.93|29
1617602050000|2021-04-05 05:54:10|566.99|562.99|567.47|563.47|567.47|563.47|566.97|562.97|36
1617602060000|2021-04-05 05:54:20|567.49|563.49|567.81|563.81|567.84|563.84|567.27|563.27|24
1617602070000|2021-04-05 05:54:30|567.8|563.8|567.56|563.56|567.83|563.83|567.54|563.54|32
1617602080000|2021-04-05 05:54:40|567.55|563.55|567.55|563.55|567.58|563.58|567.32|563.32|27
1617602090000|2021-04-05 05:54:50|567.54|563.54|567.71|563.71|567.77|563.77|567.5|563.5|28
1617602100000|2021-04-05 05:55:00|567.7|563.7|567.61|563.61|567.7|563.7|567.56|563.56|17
1617602110000|2021-04-05 05:55:10|567.62|563.62|567.6|563.6|567.72|563.72|567.55|563.55|19
1617602120000|2021-04-05 05:55:20|567.61|563.61|567.52|563.52|567.68|563.68|567.48|563.48|23
1617602130000|2021-04-05 05:55:30|567.57|563.57|567.37|563.37|567.57|563.57|567.28|563.28|32
1617602140000|2021-04-05 05:55:40|567.39|563.39|567.16|563.16|567.52|563.52|567.16|563.16|27
1617602150000|2021-04-05 05:55:50|567.4|563.4|567.32|563.32|567.4|563.4|567.05|563.05|34
1617602160000|2021-04-05 05:56:00|567.37|563.37|567.83|563.83|567.88|563.88|567.23|563.23|27
1617602170000|2021-04-05 05:56:10|567.8|563.8|568.13|564.13|568.37|564.37|567.8|563.8|26
1617602180000|2021-04-05 05:56:20|568.09|564.09|567.82|563.82|568.09|564.09|567.61|563.61|24
1617602190000|2021-04-05 05:56:30|567.84|563.84|567.46|563.46|567.89|563.89|567.39|563.39|25
1617602200000|2021-04-05 05:56:40|567.49|563.49|567.5|563.5|567.69|563.69|567.44|563.44|23
1617602210000|2021-04-05 05:56:50|567.51|563.51|567.5|563.5|567.62|563.62|567.49|563.49|30
1617602220000|2021-04-05 05:57:00|567.54|563.54|567.34|563.34|567.54|563.54|567.34|563.34|32
1617602230000|2021-04-05 05:57:10|567.22|563.22|566.74|562.74|567.29|563.29|566.7|562.7|31
1617602240000|2021-04-05 05:57:20|566.73|562.73|566.37|562.37|566.82|562.82|566.27|562.27|26
1617602250000|2021-04-05 05:57:30|566.39|562.39|566.94|562.94|567.05|563.05|566.28|562.28|27
1617602260000|2021-04-05 05:57:40|566.93|562.93|566.52|562.52|566.94|562.94|566.33|562.33|32
1617602270000|2021-04-05 05:57:50|566.53|562.53|566.7|562.7|567.08|563.08|566.53|562.53|31
1617602280000|2021-04-05 05:58:00|566.69|562.69|566.27|562.27|566.7|562.7|566.27|562.27|31
1617602290000|2021-04-05 05:58:10|566.43|562.43|566.48|562.48|566.59|562.59|566.25|562.25|30
1617602300000|2021-04-05 05:58:20|566.47|562.47|567.02|563.02|567.13|563.13|566.47|562.47|37
1617602310000|2021-04-05 05:58:30|566.88|562.88|566.97|562.97|567.01|563.01|566.54|562.54|37
1617602320000|2021-04-05 05:58:40|566.91|562.91|566.91|562.91|567.01|563.01|566.87|562.87|20
1617602330000|2021-04-05 05:58:50|567.05|563.05|566.59|562.59|567.07|563.07|566.59|562.59|26
1617602340000|2021-04-05 05:59:00|566.58|562.58|566.32|562.32|566.63|562.63|566.32|562.32|25
1617602350000|2021-04-05 05:59:10|566.21|562.21|566.27|562.27|566.4|562.4|566.18|562.18|26
1617602360000|2021-04-05 05:59:20|566.29|562.29|566.2|562.2|566.41|562.41|566.16|562.16|30
1617602370000|2021-04-05 05:59:30|566.17|562.17|565.77|561.77|566.17|562.17|565.4|561.4|34
1617602380000|2021-04-05 05:59:40|565.8|561.8|565.34|561.34|565.83|561.83|565.34|561.34|33
1617602390000|2021-04-05 05:59:50|565.37|561.37|565.73|561.73|565.95|561.95|565.08|561.08|34
1617602400000|2021-04-05 06:00:00|565.72|561.72|564.83|560.83|565.72|561.72|564.59|560.59|33
1617602410000|2021-04-05 06:00:10|564.86|560.86|563.73|559.73|564.88|560.88|563.69|559.69|36
1617602420000|2021-04-05 06:00:20|563.78|559.78|564.2|560.2|564.42|560.42|563.57|559.57|30
1617602430000|2021-04-05 06:00:30|564.31|560.31|563.57|559.57|564.31|560.31|563.55|559.55|30
1617602440000|2021-04-05 06:00:40|563.63|559.63|563.85|559.85|564.18|560.18|563.63|559.63|33
1617602450000|2021-04-05 06:00:50|563.86|559.86|564.21|560.21|564.22|560.22|563.66|559.66|34
1617602460000|2021-04-05 06:01:00|564.2|560.2|564.5|560.5|564.78|560.78|564.19|560.19|34
1617602470000|2021-04-05 06:01:10|564.51|560.51|564.77|560.77|565.16|561.16|563.82|559.82|36
1617602480000|2021-04-05 06:01:20|564.88|560.88|565.76|561.76|565.99|561.99|564.8|560.8|31
1617602490000|2021-04-05 06:01:30|565.83|561.83|566.23|562.23|566.23|562.23|565.83|561.83|36
1617602500000|2021-04-05 06:01:40|566.24|562.24|566.03|562.03|566.52|562.52|566.01|562.01|30
1617602510000|2021-04-05 06:01:50|565.98|561.98|566.33|562.33|566.33|562.33|565.71|561.71|30
1617602520000|2021-04-05 06:02:00|566.32|562.32|566.09|562.09|566.41|562.41|565.98|561.98|35
1617602530000|2021-04-05 06:02:10|566.1|562.1|566.38|562.38|566.63|562.63|566.04|562.04|31
1617602540000|2021-04-05 06:02:20|566.45|562.45|566.79|562.79|566.79|562.79|566.45|562.45|31
1617602550000|2021-04-05 06:02:30|566.77|562.77|567.05|563.05|567.1|563.1|566.75|562.75|23
1617602560000|2021-04-05 06:02:40|567.03|563.03|566.82|562.82|567.03|563.03|566.67|562.67|32
1617602570000|2021-04-05 06:02:50|566.83|562.83|567.04|563.04|567.05|563.05|566.79|562.79|26
1617602580000|2021-04-05 06:03:00|567.05|563.05|567.16|563.16|567.17|563.17|567.05|563.05|5
1617602590000|2021-04-05 06:03:10|567.14|563.14|567.42|563.42|567.47|563.47|567.14|563.14|27
1617602600000|2021-04-05 06:03:20|567.41|563.41|567.18|563.18|567.61|563.61|567.11|563.11|29
1617602610000|2021-04-05 06:03:30|567.19|563.19|567.14|563.14|567.33|563.33|567.12|563.12|27
1617602620000|2021-04-05 06:03:40|567.17|563.17|567.68|563.68|567.71|563.71|567.16|563.16|22
1617602630000|2021-04-05 06:03:50|567.72|563.72|567.83|563.83|567.87|563.87|567.68|563.68|24
1617602640000|2021-04-05 06:04:00|567.84|563.84|568.01|564.01|568.06|564.06|567.84|563.84|12
1617602650000|2021-04-05 06:04:10|567.96|563.96|567.62|563.62|567.96|563.96|567.62|563.62|19
1617602660000|2021-04-05 06:04:20|567.64|563.64|567.83|563.83|567.88|563.88|567.64|563.64|25
1617602670000|2021-04-05 06:04:30|567.84|563.84|568.01|564.01|568.08|564.08|567.76|563.76|26
1617602680000|2021-04-05 06:04:40|568.02|564.02|568.09|564.09|568.1|564.1|568.01|564.01|19
1617602690000|2021-04-05 06:04:50|568.1|564.1|568.34|564.34|568.37|564.37|568.1|564.1|21
1617602700000|2021-04-05 06:05:00|568.35|564.35|568.54|564.54|568.73|564.73|568.35|564.35|33
1617602710000|2021-04-05 06:05:10|568.53|564.53|568.71|564.71|568.79|564.79|568.52|564.52|22
1617602720000|2021-04-05 06:05:20|568.65|564.65|568.87|564.87|568.87|564.87|568.63|564.63|26
1617602730000|2021-04-05 06:05:30|568.88|564.88|568.92|564.92|568.99|564.99|568.87|564.87|20
1617602740000|2021-04-05 06:05:40|568.93|564.93|569.05|565.05|569.22|565.22|568.93|564.93|22
1617602750000|2021-04-05 06:05:50|568.95|564.95|568.8|564.8|569.02|565.02|568.76|564.76|24
1617602760000|2021-04-05 06:06:00|568.79|564.79|568.57|564.57|568.8|564.8|568.57|564.57|10
1617602770000|2021-04-05 06:06:10|568.58|564.58|568.51|564.51|568.6|564.6|568.26|564.26|30
1617602780000|2021-04-05 06:06:20|568.44|564.44|568.29|564.29|568.52|564.52|568.02|564.02|32
1617602790000|2021-04-05 06:06:30|568.26|564.26|567.94|563.94|568.3|564.3|567.91|563.91|29
1617602800000|2021-04-05 06:06:40|567.98|563.98|567.89|563.89|568.01|564.01|567.81|563.81|30
1617602810000|2021-04-05 06:06:50|567.9|563.9|568.03|564.03|568.03|564.03|567.77|563.77|33
1617602820000|2021-04-05 06:07:00|567.94|563.94|567.89|563.89|567.97|563.97|567.7|563.7|26
1617602830000|2021-04-05 06:07:10|567.87|563.87|568.05|564.05|568.17|564.17|567.87|563.87|21
1617602840000|2021-04-05 06:07:20|568.04|564.04|568.25|564.25|568.25|564.25|567.9|563.9|23
1617602850000|2021-04-05 06:07:30|568.36|564.36|568.23|564.23|568.36|564.36|568.14|564.14|20
1617602860000|2021-04-05 06:07:40|568.22|564.22|567.99|563.99|568.34|564.34|567.99|563.99|17
1617602870000|2021-04-05 06:07:50|567.96|563.96|568.12|564.12|568.2|564.2|567.96|563.96|27
1617602880000|2021-04-05 06:08:00|568.11|564.11|567.99|563.99|568.13|564.13|567.97|563.97|19
1617602890000|2021-04-05 06:08:10|567.96|563.96|568.03|564.03|568.04|564.04|567.73|563.73|31
1617602900000|2021-04-05 06:08:20|568.02|564.02|568.13|564.13|568.13|564.13|567.92|563.92|16
1617602910000|2021-04-05 06:08:30|568.15|564.15|568.54|564.54|568.54|564.54|568.11|564.11|22
1617602920000|2021-04-05 06:08:40|568.52|564.52|568.5|564.5|568.69|564.69|568.45|564.45|21
1617602930000|2021-04-05 06:08:50|568.46|564.46|568.73|564.73|568.74|564.74|568.35|564.35|20
1617602940000|2021-04-05 06:09:00|568.74|564.74|569.39|565.39|569.39|565.39|568.74|564.74|26
1617602950000|2021-04-05 06:09:10|569.4|565.4|568.99|564.99|569.43|565.43|568.98|564.98|20
1617602960000|2021-04-05 06:09:20|569|565|568.95|564.95|569.09|565.09|568.84|564.84|17
1617602970000|2021-04-05 06:09:30|569|565|568.8|564.8|569.12|565.12|568.8|564.8|25
1617602980000|2021-04-05 06:09:40|568.71|564.71|568.5|564.5|568.77|564.77|568.43|564.43|26
1617602990000|2021-04-05 06:09:50|568.51|564.51|568.35|564.35|568.51|564.51|568.27|564.27|23
1617603000000|2021-04-05 06:10:00|568.46|564.46|568.29|564.29|568.46|564.46|568.29|564.29|29
1617603010000|2021-04-05 06:10:10|568.32|564.32|568.04|564.04|568.37|564.37|567.96|563.96|25
1617603020000|2021-04-05 06:10:20|568.03|564.03|568.1|564.1|568.1|564.1|567.69|563.69|27
1617603030000|2021-04-05 06:10:30|568.18|564.18|568.08|564.08|568.25|564.25|568.08|564.08|10
1617603040000|2021-04-05 06:10:40|568.07|564.07|568.11|564.11|568.11|564.11|568.03|564.03|9
1617603050000|2021-04-05 06:10:50|568.16|564.16|568.24|564.24|568.26|564.26|568.16|564.16|18
1617603060000|2021-04-05 06:11:00|568.25|564.25|567.89|563.89|568.26|564.26|567.84|563.84|23
1617603070000|2021-04-05 06:11:10|567.8|563.8|567.67|563.67|567.8|563.8|567.67|563.67|18
1617603080000|2021-04-05 06:11:20|567.68|563.68|566.91|562.91|567.71|563.71|566.89|562.89|27
1617603090000|2021-04-05 06:11:30|566.85|562.85|566.81|562.81|567|563|566.69|562.69|22
1617603100000|2021-04-05 06:11:40|566.89|562.89|566.98|562.98|567.12|563.12|566.74|562.74|31
1617603110000|2021-04-05 06:11:50|567.06|563.06|566.97|562.97|567.17|563.17|566.92|562.92|26
1617603120000|2021-04-05 06:12:00|566.96|562.96|567.06|563.06|567.1|563.1|566.9|562.9|23
1617603130000|2021-04-05 06:12:10|567.1|563.1|567.17|563.17|567.18|563.18|567.1|563.1|10
1617603140000|2021-04-05 06:12:20|567.16|563.16|567.21|563.21|567.22|563.22|567.05|563.05|20
1617603150000|2021-04-05 06:12:30|567.19|563.19|566.94|562.94|567.21|563.21|566.93|562.93|16
1617603160000|2021-04-05 06:12:40|566.93|562.93|566.81|562.81|566.93|562.93|566.76|562.76|8
1617603170000|2021-04-05 06:12:50|566.85|562.85|566.88|562.88|567.07|563.07|566.81|562.81|22
1617603180000|2021-04-05 06:13:00|566.87|562.87|566.78|562.78|566.87|562.87|566.78|562.78|21
1617603190000|2021-04-05 06:13:10|566.75|562.75|566.56|562.56|566.76|562.76|566.5|562.5|20
1617603200000|2021-04-05 06:13:20|566.64|562.64|566.62|562.62|566.7|562.7|566.61|562.61|16
1617603210000|2021-04-05 06:13:30|566.61|562.61|566.88|562.88|566.9|562.9|566.61|562.61|16
1617603220000|2021-04-05 06:13:40|566.89|562.89|566.94|562.94|567.05|563.05|566.89|562.89|19
1617603230000|2021-04-05 06:13:50|566.95|562.95|566.76|562.76|566.96|562.96|566.68|562.68|30
1617603240000|2021-04-05 06:14:00|566.72|562.72|566.47|562.47|566.75|562.75|566.37|562.37|31
1617603250000|2021-04-05 06:14:10|566.29|562.29|566.13|562.13|566.31|562.31|566.01|562.01|29
1617603260000|2021-04-05 06:14:20|565.98|561.98|565.96|561.96|566|562|565.92|561.92|27
1617603270000|2021-04-05 06:14:30|565.88|561.88|565.45|561.45|565.88|561.88|565.41|561.41|31
1617603280000|2021-04-05 06:14:40|565.44|561.44|565.34|561.34|565.51|561.51|565.25|561.25|26
1617603290000|2021-04-05 06:14:50|565.28|561.28|565.2|561.2|565.5|561.5|565.18|561.18|28
1617603300000|2021-04-05 06:15:00|565.18|561.18|564.98|560.98|565.2|561.2|564.93|560.93|26
1617603310000|2021-04-05 06:15:10|565|561|564.77|560.77|565.02|561.02|564.74|560.74|30
1617603320000|2021-04-05 06:15:20|564.75|560.75|564.66|560.66|564.86|560.86|564.59|560.59|29
1617603330000|2021-04-05 06:15:30|564.62|560.62|564.3|560.3|564.64|560.64|564.3|560.3|17
1617603340000|2021-04-05 06:15:40|564.21|560.21|564.22|560.22|564.46|560.46|564.18|560.18|24
1617603350000|2021-04-05 06:15:50|564.23|560.23|564.54|560.54|564.67|560.67|564.22|560.22|34
1617603360000|2021-04-05 06:16:00|564.53|560.53|564.61|560.61|564.73|560.73|564.38|560.38|28
1617603370000|2021-04-05 06:16:10|564.72|560.72|564.52|560.52|564.75|560.75|564.48|560.48|21
1617603380000|2021-04-05 06:16:20|564.53|560.53|564.53|560.53|564.64|560.64|564.43|560.43|31
1617603390000|2021-04-05 06:16:30|564.48|560.48|563.97|559.97|564.48|560.48|563.93|559.93|29
1617603400000|2021-04-05 06:16:40|563.98|559.98|563.84|559.84|564.05|560.05|563.8|559.8|24
1617603410000|2021-04-05 06:16:50|563.85|559.85|564.34|560.34|564.34|560.34|563.79|559.79|32
1617603420000|2021-04-05 06:17:00|564.33|560.33|564.2|560.2|564.33|560.33|564.02|560.02|32
1617603430000|2021-04-05 06:17:10|564.25|560.25|564.6|560.6|564.83|560.83|564.25|560.25|27
1617603440000|2021-04-05 06:17:20|564.54|560.54|564.65|560.65|564.8|560.8|564.46|560.46|29
1617603450000|2021-04-05 06:17:30|564.66|560.66|564.47|560.47|564.94|560.94|564.33|560.33|32
1617603460000|2021-04-05 06:17:40|564.45|560.45|564.07|560.07|564.47|560.47|564.07|560.07|26
1617603470000|2021-04-05 06:17:50|564.04|560.04|564|560|564.19|560.19|564|560|32
1617603480000|2021-04-05 06:18:00|564.02|560.02|564.02|560.02|564.1|560.1|563.94|559.94|28
1617603490000|2021-04-05 06:18:10|563.99|559.99|563.98|559.98|564.12|560.12|563.95|559.95|25
1617603500000|2021-04-05 06:18:20|563.97|559.97|564|560|564.05|560.05|563.91|559.91|32
1617603510000|2021-04-05 06:18:30|564.02|560.02|564.18|560.18|564.23|560.23|563.97|559.97|29
1617603520000|2021-04-05 06:18:40|564.1|560.1|564.03|560.03|564.1|560.1|563.98|559.98|19
1617603530000|2021-04-05 06:18:50|564.12|560.12|564.06|560.06|564.17|560.17|564.03|560.03|15
1617603540000|2021-04-05 06:19:00|564.12|560.12|564.35|560.35|564.35|560.35|564.12|560.12|20
1617603550000|2021-04-05 06:19:10|564.34|560.34|564.62|560.62|564.62|560.62|564.32|560.32|28
1617603560000|2021-04-05 06:19:20|564.63|560.63|564.47|560.47|564.63|560.63|564.47|560.47|23
1617603570000|2021-04-05 06:19:30|564.44|560.44|564.3|560.3|564.48|560.48|564.22|560.22|34
1617603580000|2021-04-05 06:19:40|564.29|560.29|564.44|560.44|564.44|560.44|564.25|560.25|16
1617603590000|2021-04-05 06:19:50|564.43|560.43|564.53|560.53|564.55|560.55|564.43|560.43|13
1617603600000|2021-04-05 06:20:00|564.52|560.52|564.64|560.64|564.71|560.71|564.48|560.48|24
1617603610000|2021-04-05 06:20:10|564.63|560.63|564.6|560.6|564.68|560.68|564.57|560.57|19
1617603620000|2021-04-05 06:20:20|564.52|560.52|564.18|560.18|564.52|560.52|564.18|560.18|25
1617603630000|2021-04-05 06:20:30|564.17|560.17|563.82|559.82|564.17|560.17|563.82|559.82|30
1617603640000|2021-04-05 06:20:40|563.88|559.88|563.83|559.83|563.88|559.88|563.79|559.79|22
1617603650000|2021-04-05 06:20:50|563.75|559.75|563.66|559.66|563.82|559.82|563.59|559.59|24
1617603660000|2021-04-05 06:21:00|563.68|559.68|563.88|559.88|564.03|560.03|563.64|559.64|29
1617603670000|2021-04-05 06:21:10|563.89|559.89|563.88|559.88|564.07|560.07|563.85|559.85|28
1617603680000|2021-04-05 06:21:20|563.89|559.89|563.9|559.9|563.91|559.91|563.58|559.58|26
1617603690000|2021-04-05 06:21:30|563.91|559.91|564.16|560.16|564.18|560.18|563.84|559.84|30
1617603700000|2021-04-05 06:21:40|564.2|560.2|564.22|560.22|564.28|560.28|564.16|560.16|22
1617603710000|2021-04-05 06:21:50|564.21|560.21|564.61|560.61|564.61|560.61|564.08|560.08|30
1617603720000|2021-04-05 06:22:00|564.58|560.58|564.4|560.4|564.6|560.6|564.39|560.39|25
1617603730000|2021-04-05 06:22:10|564.39|560.39|564.21|560.21|564.39|560.39|564.2|560.2|22
1617603740000|2021-04-05 06:22:20|564.18|560.18|564.32|560.32|564.32|560.32|564.16|560.16|22
1617603750000|2021-04-05 06:22:30|564.31|560.31|564.59|560.59|564.59|560.59|564.27|560.27|20
1617603760000|2021-04-05 06:22:40|564.57|560.57|564.13|560.13|564.57|560.57|564.11|560.11|32
1617603770000|2021-04-05 06:22:50|564.16|560.16|563.96|559.96|564.31|560.31|563.87|559.87|28
1617603780000|2021-04-05 06:23:00|563.97|559.97|563.63|559.63|563.97|559.97|563.63|559.63|27
1617603790000|2021-04-05 06:23:10|563.65|559.65|563.59|559.59|563.79|559.79|563.55|559.55|29
1617603800000|2021-04-05 06:23:20|563.65|559.65|563.72|559.72|563.72|559.72|563.56|559.56|21
1617603810000|2021-04-05 06:23:30|563.77|559.77|563.63|559.63|563.79|559.79|563.58|559.58|22
1617603820000|2021-04-05 06:23:40|563.58|559.58|563.38|559.38|563.67|559.67|563.32|559.32|24
1617603830000|2021-04-05 06:23:50|563.4|559.4|563.22|559.22|563.54|559.54|563.22|559.22|25
1617603840000|2021-04-05 06:24:00|563.19|559.19|562.47|558.47|563.19|559.19|562.47|558.47|22
1617603850000|2021-04-05 06:24:10|562.45|558.45|563|559|563|559|562.44|558.44|25
1617603860000|2021-04-05 06:24:20|562.78|558.78|563.08|559.08|563.2|559.2|562.66|558.66|34
1617603870000|2021-04-05 06:24:30|563.09|559.09|563.24|559.24|563.24|559.24|562.9|558.9|29
1617603880000|2021-04-05 06:24:40|563.22|559.22|563.08|559.08|563.25|559.25|562.93|558.93|32
1617603890000|2021-04-05 06:24:50|563.09|559.09|563.64|559.64|563.65|559.65|563.06|559.06|28
1617603900000|2021-04-05 06:25:00|563.67|559.67|564.1|560.1|564.12|560.12|563.67|559.67|19
1617603910000|2021-04-05 06:25:10|564.11|560.11|564.16|560.16|564.16|560.16|563.93|559.93|26
1617603920000|2021-04-05 06:25:20|564.17|560.17|564.91|560.91|565.07|561.07|564.16|560.16|32
1617603930000|2021-04-05 06:25:30|564.94|560.94|565.67|561.67|565.96|561.96|564.75|560.75|36
1617603940000|2021-04-05 06:25:40|565.69|561.69|565.83|561.83|566|562|565.69|561.69|31
1617603950000|2021-04-05 06:25:50|565.7|561.7|565.94|561.94|565.95|561.95|565.49|561.49|33
1617603960000|2021-04-05 06:26:00|565.96|561.96|565.99|561.99|565.99|561.99|565.85|561.85|27
1617603970000|2021-04-05 06:26:10|565.98|561.98|566.94|562.94|566.94|562.94|565.98|561.98|26
1617603980000|2021-04-05 06:26:20|566.95|562.95|566.87|562.87|567.07|563.07|566.49|562.49|28
1617603990000|2021-04-05 06:26:30|566.78|562.78|566.41|562.41|566.78|562.78|566.38|562.38|34
1617604000000|2021-04-05 06:26:40|566.39|562.39|566.44|562.44|566.44|562.44|566.23|562.23|29
1617604010000|2021-04-05 06:26:50|566.45|562.45|566.67|562.67|566.67|562.67|566.44|562.44|20
1617604020000|2021-04-05 06:27:00|566.68|562.68|566.78|562.78|566.81|562.81|566.34|562.34|29
1617604030000|2021-04-05 06:27:10|566.74|562.74|566.92|562.92|567.14|563.14|566.74|562.74|27
1617604040000|2021-04-05 06:27:20|567.03|563.03|566.57|562.57|567.07|563.07|566.52|562.52|35
1617604050000|2021-04-05 06:27:30|566.55|562.55|566.64|562.64|566.64|562.64|566.35|562.35|32
1617604060000|2021-04-05 06:27:40|566.63|562.63|566.61|562.61|566.77|562.77|566.51|562.51|31
1617604070000|2021-04-05 06:27:50|566.6|562.6|566.62|562.62|566.76|562.76|566.5|562.5|36
1617604080000|2021-04-05 06:28:00|566.58|562.58|566.19|562.19|566.62|562.62|566.12|562.12|27
1617604090000|2021-04-05 06:28:10|566.11|562.11|566.23|562.23|566.25|562.25|566.05|562.05|29
1617604100000|2021-04-05 06:28:20|566.31|562.31|565.96|561.96|566.36|562.36|565.96|561.96|33
1617604110000|2021-04-05 06:28:30|565.95|561.95|565.85|561.85|565.95|561.95|565.8|561.8|23
1617604120000|2021-04-05 06:28:40|565.75|561.75|566.08|562.08|566.11|562.11|565.75|561.75|26
1617604130000|2021-04-05 06:28:50|566.07|562.07|565.97|561.97|566.09|562.09|565.97|561.97|26
1617604140000|2021-04-05 06:29:00|565.98|561.98|566.41|562.41|566.54|562.54|565.98|561.98|32
1617604150000|2021-04-05 06:29:10|566.43|562.43|566.12|562.12|566.43|562.43|566.07|562.07|31
1617604160000|2021-04-05 06:29:20|566.11|562.11|566|562|566.11|562.11|565.87|561.87|27
1617604170000|2021-04-05 06:29:30|566.05|562.05|565.89|561.89|566.05|562.05|565.89|561.89|26
1617604180000|2021-04-05 06:29:40|565.92|561.92|565.92|561.92|565.95|561.95|565.89|561.89|14
1617604190000|2021-04-05 06:29:50|566.09|562.09|566.29|562.29|566.32|562.32|565.99|561.99|18
1617604200000|2021-04-05 06:30:00|566.31|562.31|565.78|561.78|566.33|562.33|565.78|561.78|31
1617604210000|2021-04-05 06:30:10|565.76|561.76|566.02|562.02|566.13|562.13|565.74|561.74|30
1617604220000|2021-04-05 06:30:20|566|562|566.03|562.03|566.15|562.15|565.95|561.95|23
1617604230000|2021-04-05 06:30:30|566.02|562.02|566.02|562.02|566.02|562.02|565.85|561.85|16
1617604240000|2021-04-05 06:30:40|566.03|562.03|566.14|562.14|566.23|562.23|565.99|561.99|25
1617604250000|2021-04-05 06:30:50|566.15|562.15|566.23|562.23|566.35|562.35|566.15|562.15|24
1617604260000|2021-04-05 06:31:00|566.2|562.2|566.13|562.13|566.23|562.23|566.06|562.06|18
1617604270000|2021-04-05 06:31:10|566.12|562.12|566.02|562.02|566.14|562.14|565.97|561.97|31
1617604280000|2021-04-05 06:31:20|565.96|561.96|565.71|561.71|565.96|561.96|565.6|561.6|21
1617604290000|2021-04-05 06:31:30|565.72|561.72|565.74|561.74|565.78|561.78|565.69|561.69|18
1617604300000|2021-04-05 06:31:40|565.75|561.75|565.45|561.45|565.75|561.75|565.43|561.43|20
1617604310000|2021-04-05 06:31:50|565.43|561.43|565.43|561.43|565.44|561.44|565.36|561.36|20
1617604320000|2021-04-05 06:32:00|565.47|561.47|565.83|561.83|565.83|561.83|565.47|561.47|28
1617604330000|2021-04-05 06:32:10|565.82|561.82|565.93|561.93|565.95|561.95|565.82|561.82|15
1617604340000|2021-04-05 06:32:20|565.92|561.92|566.09|562.09|566.1|562.1|565.91|561.91|18
1617604350000|2021-04-05 06:32:30|566.06|562.06|566.34|562.34|566.56|562.56|566.06|562.06|18
1617604360000|2021-04-05 06:32:40|566.36|562.36|566.75|562.75|567.17|563.17|566.36|562.36|36
1617604370000|2021-04-05 06:32:50|566.76|562.76|566.66|562.66|566.92|562.92|566.57|562.57|33
1617604380000|2021-04-05 06:33:00|566.79|562.79|566.74|562.74|566.81|562.81|566.58|562.58|27
1617604390000|2021-04-05 06:33:10|566.84|562.84|566.88|562.88|566.88|562.88|566.61|562.61|30
1617604400000|2021-04-05 06:33:20|566.84|562.84|566.76|562.76|566.85|562.85|566.72|562.72|22
1617604410000|2021-04-05 06:33:30|566.79|562.79|566.79|562.79|566.83|562.83|566.71|562.71|25
1617604420000|2021-04-05 06:33:40|566.77|562.77|566.8|562.8|566.83|562.83|566.71|562.71|28
1617604430000|2021-04-05 06:33:50|566.83|562.83|566.75|562.75|566.84|562.84|566.7|562.7|27
1617604440000|2021-04-05 06:34:00|566.78|562.78|566.59|562.59|566.78|562.78|566.59|562.59|23
1617604450000|2021-04-05 06:34:10|566.54|562.54|566.35|562.35|566.55|562.55|566.25|562.25|27
1617604460000|2021-04-05 06:34:20|566.08|562.08|565.98|561.98|566.11|562.11|565.97|561.97|16
1617604470000|2021-04-05 06:34:30|565.93|561.93|565.84|561.84|565.95|561.95|565.78|561.78|17
1617604480000|2021-04-05 06:34:40|565.87|561.87|565.82|561.82|565.9|561.9|565.79|561.79|24
1617604490000|2021-04-05 06:34:50|565.8|561.8|565.58|561.58|565.8|561.8|565.56|561.56|29
1617604500000|2021-04-05 06:35:00|565.57|561.57|565.28|561.28|565.62|561.62|565.25|561.25|28
1617604510000|2021-04-05 06:35:10|565.3|561.3|565.45|561.45|565.51|561.51|565.2|561.2|23
1617604520000|2021-04-05 06:35:20|565.44|561.44|565.71|561.71|565.76|561.76|565.42|561.42|26
1617604530000|2021-04-05 06:35:30|565.72|561.72|565.85|561.85|565.85|561.85|565.68|561.68|26
1617604540000|2021-04-05 06:35:40|565.88|561.88|566.37|562.37|566.39|562.39|565.88|561.88|26
1617604550000|2021-04-05 06:35:50|566.4|562.4|566.52|562.52|566.58|562.58|566.37|562.37|23
1617604560000|2021-04-05 06:36:00|566.51|562.51|566.65|562.65|566.65|562.65|566.07|562.07|32
1617604570000|2021-04-05 06:36:10|566.66|562.66|567.17|563.17|567.25|563.25|566.63|562.63|25
1617604580000|2021-04-05 06:36:20|567.16|563.16|566.92|562.92|567.17|563.17|566.84|562.84|20
1617604590000|2021-04-05 06:36:30|566.96|562.96|566.97|562.97|567.03|563.03|566.89|562.89|24
1617604600000|2021-04-05 06:36:40|566.98|562.98|567.03|563.03|567.07|563.07|566.96|562.96|19
1617604610000|2021-04-05 06:36:50|567.02|563.02|566.87|562.87|567.07|563.07|566.82|562.82|19
1617604620000|2021-04-05 06:37:00|566.91|562.91|566.53|562.53|566.99|562.99|566.45|562.45|28
1617604630000|2021-04-05 06:37:10|566.56|562.56|566.31|562.31|566.57|562.57|566.31|562.31|19
1617604640000|2021-04-05 06:37:20|566.32|562.32|566.2|562.2|566.35|562.35|566.18|562.18|22
1617604650000|2021-04-05 06:37:30|566.17|562.17|566.39|562.39|566.47|562.47|566.17|562.17|20
1617604660000|2021-04-05 06:37:40|566.38|562.38|566.35|562.35|566.41|562.41|566.35|562.35|18
1617604670000|2021-04-05 06:37:50|566.33|562.33|566.42|562.42|566.43|562.43|566.27|562.27|19
1617604680000|2021-04-05 06:38:00|566.41|562.41|566.37|562.37|566.47|562.47|566.28|562.28|24
1617604690000|2021-04-05 06:38:10|566.4|562.4|566.39|562.39|566.46|562.46|566.27|562.27|34
1617604700000|2021-04-05 06:38:20|566.37|562.37|566.41|562.41|566.41|562.41|566.36|562.36|18
1617604710000|2021-04-05 06:38:30|566.49|562.49|566.72|562.72|566.72|562.72|566.48|562.48|28
1617604720000|2021-04-05 06:38:40|566.75|562.75|566.75|562.75|566.8|562.8|566.65|562.65|24
1617604730000|2021-04-05 06:38:50|566.73|562.73|566.88|562.88|566.89|562.89|566.73|562.73|26
1617604740000|2021-04-05 06:39:00|566.89|562.89|566.96|562.96|566.97|562.97|566.86|562.86|25
1617604750000|2021-04-05 06:39:10|566.97|562.97|566.71|562.71|567.09|563.09|566.67|562.67|25
1617604760000|2021-04-05 06:39:20|566.7|562.7|566.71|562.71|566.74|562.74|566.67|562.67|16
1617604770000|2021-04-05 06:39:30|566.72|562.72|566.71|562.71|566.72|562.72|566.71|562.71|8
1617604780000|2021-04-05 06:39:40|566.72|562.72|566.81|562.81|566.81|562.81|566.71|562.71|13
1617604790000|2021-04-05 06:39:50|566.83|562.83|567.05|563.05|567.05|563.05|566.81|562.81|29
1617604800000|2021-04-05 06:40:00|567.08|563.08|567.16|563.16|567.19|563.19|567.06|563.06|19
1617604810000|2021-04-05 06:40:10|567.14|563.14|567.34|563.34|567.34|563.34|567.12|563.12|24
1617604820000|2021-04-05 06:40:20|567.33|563.33|567.37|563.37|567.53|563.53|567.23|563.23|26
1617604830000|2021-04-05 06:40:30|567.33|563.33|567.53|563.53|567.53|563.53|567.33|563.33|16
1617604840000|2021-04-05 06:40:40|567.51|563.51|567.45|563.45|567.51|563.51|567.41|563.41|19
1617604850000|2021-04-05 06:40:50|567.46|563.46|567.51|563.51|567.6|563.6|567.46|563.46|26
1617604860000|2021-04-05 06:41:00|567.5|563.5|567.58|563.58|567.7|563.7|567.44|563.44|27
1617604870000|2021-04-05 06:41:10|567.55|563.55|567.23|563.23|567.55|563.55|567.23|563.23|26
1617604880000|2021-04-05 06:41:20|567.26|563.26|567.17|563.17|567.26|563.26|567.09|563.09|21
1617604890000|2021-04-05 06:41:30|567.25|563.25|567.29|563.29|567.29|563.29|567.17|563.17|20
1617604900000|2021-04-05 06:41:40|567.28|563.28|567.21|563.21|567.3|563.3|567.18|563.18|21
1617604910000|2021-04-05 06:41:50|567.25|563.25|567.15|563.15|567.27|563.27|567.09|563.09|13
1617604920000|2021-04-05 06:42:00|567.14|563.14|566.65|562.65|567.14|563.14|566.54|562.54|23
1617604930000|2021-04-05 06:42:10|566.64|562.64|566.79|562.79|566.8|562.8|566.56|562.56|22
1617604940000|2021-04-05 06:42:20|566.73|562.73|566.58|562.58|566.73|562.73|566.56|562.56|26
1617604950000|2021-04-05 06:42:30|566.61|562.61|567.26|563.26|567.38|563.38|566.61|562.61|26
1617604960000|2021-04-05 06:42:40|567.33|563.33|567.65|563.65|567.65|563.65|567.26|563.26|27
1617604970000|2021-04-05 06:42:50|567.63|563.63|567.41|563.41|567.63|563.63|567.41|563.41|20
1617604980000|2021-04-05 06:43:00|567.4|563.4|567.11|563.11|567.4|563.4|567.1|563.1|33
1617604990000|2021-04-05 06:43:10|567.15|563.15|567.37|563.37|567.37|563.37|567.15|563.15|25
1617605000000|2021-04-05 06:43:20|567.48|563.48|567.43|563.43|567.54|563.54|567.19|563.19|32
1617605010000|2021-04-05 06:43:30|567.4|563.4|567.3|563.3|567.51|563.51|567.3|563.3|23
1617605020000|2021-04-05 06:43:40|567.35|563.35|567.33|563.33|567.41|563.41|567.25|563.25|22
1617605030000|2021-04-05 06:43:50|567.31|563.31|567.25|563.25|567.36|563.36|567.24|563.24|26
1617605040000|2021-04-05 06:44:00|567.26|563.26|567.42|563.42|567.45|563.45|567.26|563.26|25
1617605050000|2021-04-05 06:44:10|567.4|563.4|567.51|563.51|567.65|563.65|567.4|563.4|26
1617605060000|2021-04-05 06:44:20|567.52|563.52|567.51|563.51|567.55|563.55|567.5|563.5|14
1617605070000|2021-04-05 06:44:30|567.52|563.52|567.58|563.58|567.58|563.58|567.52|563.52|18
1617605080000|2021-04-05 06:44:40|567.59|563.59|567.69|563.69|567.69|563.69|567.58|563.58|18
1617605090000|2021-04-05 06:44:50|567.7|563.7|568.27|564.27|568.31|564.31|567.69|563.69|21
1617605100000|2021-04-05 06:45:00|568.24|564.24|567.85|563.85|568.27|564.27|567.85|563.85|29
1617605110000|2021-04-05 06:45:10|567.83|563.83|567.86|563.86|567.95|563.95|567.66|563.66|31
1617605120000|2021-04-05 06:45:20|567.85|563.85|567.88|563.88|567.93|563.93|567.82|563.82|28
1617605130000|2021-04-05 06:45:30|567.82|563.82|567.85|563.85|567.93|563.93|567.78|563.78|28
1617605140000|2021-04-05 06:45:40|567.86|563.86|567.96|563.96|567.98|563.98|567.86|563.86|23
1617605150000|2021-04-05 06:45:50|567.95|563.95|567.91|563.91|567.95|563.95|567.9|563.9|5
1617605160000|2021-04-05 06:46:00|567.92|563.92|567.9|563.9|567.93|563.93|567.86|563.86|8
1617605170000|2021-04-05 06:46:10|567.86|563.86|567.89|563.89|567.9|563.9|567.86|563.86|17
1617605180000|2021-04-05 06:46:20|567.9|563.9|567.93|563.93|567.96|563.96|567.89|563.89|10
1617605190000|2021-04-05 06:46:30|567.94|563.94|568.03|564.03|568.04|564.04|567.94|563.94|10
1617605200000|2021-04-05 06:46:40|568.01|564.01|567.99|563.99|568.08|564.08|567.97|563.97|19
1617605210000|2021-04-05 06:46:50|568.05|564.05|568.01|564.01|568.07|564.07|567.99|563.99|21
1617605220000|2021-04-05 06:47:00|568.02|564.02|567.98|563.98|568.06|564.06|567.96|563.96|23
1617605230000|2021-04-05 06:47:10|568.01|564.01|567.97|563.97|568.01|564.01|567.97|563.97|4
1617605240000|2021-04-05 06:47:20|568.01|564.01|568.04|564.04|568.05|564.05|567.97|563.97|13
1617605250000|2021-04-05 06:47:30|568.07|564.07|567.97|563.97|568.07|564.07|567.94|563.94|18
1617605260000|2021-04-05 06:47:40|567.92|563.92|567.92|563.92|568.01|564.01|567.88|563.88|22
1617605270000|2021-04-05 06:47:50|567.9|563.9|568.12|564.12|568.27|564.27|567.89|563.89|28
1617605280000|2021-04-05 06:48:00|568.13|564.13|568.01|564.01|568.19|564.19|567.95|563.95|29
1617605290000|2021-04-05 06:48:10|567.98|563.98|568.07|564.07|568.1|564.1|567.96|563.96|26
1617605300000|2021-04-05 06:48:20|568.09|564.09|568.07|564.07|568.13|564.13|568.06|564.06|24
1617605310000|2021-04-05 06:48:30|568.08|564.08|567.97|563.97|568.09|564.09|567.95|563.95|22
1617605320000|2021-04-05 06:48:40|567.95|563.95|567.51|563.51|568.02|564.02|567.47|563.47|27
1617605330000|2021-04-05 06:48:50|567.35|563.35|567.38|563.38|567.59|563.59|567.34|563.34|30
1617605340000|2021-04-05 06:49:00|567.33|563.33|567.32|563.32|567.41|563.41|567.25|563.25|15
1617605350000|2021-04-05 06:49:10|567.28|563.28|567.23|563.23|567.36|563.36|567.22|563.22|13
1617605360000|2021-04-05 06:49:20|567.27|563.27|567.66|563.66|567.68|563.68|567.24|563.24|27
1617605370000|2021-04-05 06:49:30|567.64|563.64|567.61|563.61|567.65|563.65|567.52|563.52|18
1617605380000|2021-04-05 06:49:40|567.62|563.62|567.67|563.67|567.8|563.8|567.58|563.58|21
1617605390000|2021-04-05 06:49:50|567.64|563.64|567.49|563.49|567.68|563.68|567.49|563.49|24
1617605400000|2021-04-05 06:50:00|567.53|563.53|567.44|563.44|567.53|563.53|567.42|563.42|24
1617605410000|2021-04-05 06:50:10|567.47|563.47|567.87|563.87|567.88|563.88|567.47|563.47|24
1617605420000|2021-04-05 06:50:20|567.86|563.86|567.79|563.79|567.87|563.87|567.76|563.76|20
1617605430000|2021-04-05 06:50:30|567.81|563.81|567.82|563.82|567.83|563.83|567.81|563.81|6
1617605440000|2021-04-05 06:50:40|567.84|563.84|567.82|563.82|567.85|563.85|567.73|563.73|5
1617605450000|2021-04-05 06:50:50|567.83|563.83|567.8|563.8|567.83|563.83|567.79|563.79|8
1617605460000|2021-04-05 06:51:00|567.67|563.67|567.77|563.77|567.77|563.77|567.57|563.57|25
1617605470000|2021-04-05 06:51:10|567.74|563.74|567.64|563.64|567.84|563.84|567.63|563.63|27
1617605480000|2021-04-05 06:51:20|567.63|563.63|567.71|563.71|567.72|563.72|567.63|563.63|11
1617605490000|2021-04-05 06:51:30|567.72|563.72|567.73|563.73|567.73|563.73|567.6|563.6|17
1617605500000|2021-04-05 06:51:40|567.72|563.72|567.81|563.81|567.83|563.83|567.68|563.68|16
1617605510000|2021-04-05 06:51:50|567.82|563.82|567.82|563.82|567.84|563.84|567.75|563.75|22
1617605520000|2021-04-05 06:52:00|567.81|563.81|567.69|563.69|567.81|563.81|567.63|563.63|22
1617605530000|2021-04-05 06:52:10|567.7|563.7|567.68|563.68|567.75|563.75|567.66|563.66|13
1617605540000|2021-04-05 06:52:20|567.7|563.7|567.65|563.65|567.71|563.71|567.65|563.65|12
1617605550000|2021-04-05 06:52:30|567.66|563.66|567.65|563.65|567.68|563.68|567.57|563.57|15
1617605560000|2021-04-05 06:52:40|567.66|563.66|567.6|563.6|567.68|563.68|567.59|563.59|16
1617605570000|2021-04-05 06:52:50|567.58|563.58|567.43|563.43|567.59|563.59|567.41|563.41|15
1617605580000|2021-04-05 06:53:00|567.42|563.42|567.39|563.39|567.43|563.43|567.36|563.36|12
1617605590000|2021-04-05 06:53:10|567.4|563.4|567.39|563.39|567.4|563.4|567.38|563.38|9
1617605600000|2021-04-05 06:53:20|567.38|563.38|567.39|563.39|567.39|563.39|567.36|563.36|14
1617605610000|2021-04-05 06:53:30|567.37|563.37|567.38|563.38|567.4|563.4|567.37|563.37|11
1617605620000|2021-04-05 06:53:40|567.37|563.37|567.37|563.37|567.39|563.39|567.33|563.33|20
1617605630000|2021-04-05 06:53:50|567.38|563.38|567.55|563.55|567.59|563.59|567.35|563.35|20
1617605640000|2021-04-05 06:54:00|567.56|563.56|567.48|563.48|567.59|563.59|567.48|563.48|19
1617605650000|2021-04-05 06:54:10|567.47|563.47|567.15|563.15|567.5|563.5|567.15|563.15|25
1617605660000|2021-04-05 06:54:20|567.23|563.23|566.89|562.89|567.26|563.26|566.76|562.76|30
1617605670000|2021-04-05 06:54:30|567.26|563.26|566.48|562.48|567.27|563.27|566.48|562.48|23
1617605680000|2021-04-05 06:54:40|566.51|562.51|566.18|562.18|566.52|562.52|566.18|562.18|19
1617605690000|2021-04-05 06:54:50|566.17|562.17|566.05|562.05|566.2|562.2|566.02|562.02|18
1617605700000|2021-04-05 06:55:00|566.14|562.14|566.08|562.08|566.43|562.43|565.99|561.99|22
1617605710000|2021-04-05 06:55:10|566.06|562.06|565.92|561.92|566.07|562.07|565.92|561.92|18
1617605720000|2021-04-05 06:55:20|565.95|561.95|565.96|561.96|566.06|562.06|565.91|561.91|25
1617605730000|2021-04-05 06:55:30|565.95|561.95|565.86|561.86|565.97|561.97|565.86|561.86|13
1617605740000|2021-04-05 06:55:40|565.85|561.85|565.89|561.89|565.92|561.92|565.82|561.82|13
1617605750000|2021-04-05 06:55:50|565.87|561.87|565.91|561.91|565.98|561.98|565.87|561.87|18
1617605760000|2021-04-05 06:56:00|565.92|561.92|565.88|561.88|565.93|561.93|565.86|561.86|19
1617605770000|2021-04-05 06:56:10|565.89|561.89|566.28|562.28|566.28|562.28|565.88|561.88|25
1617605780000|2021-04-05 06:56:20|566.27|562.27|566.28|562.28|566.32|562.32|566.22|562.22|18
1617605790000|2021-04-05 06:56:30|566.31|562.31|566.03|562.03|566.32|562.32|566.03|562.03|25
1617605800000|2021-04-05 06:56:40|566.04|562.04|565.88|561.88|566.04|562.04|565.88|561.88|14
1617605810000|2021-04-05 06:56:50|565.87|561.87|565.87|561.87|565.92|561.92|565.85|561.85|28
1617605820000|2021-04-05 06:57:00|565.76|561.76|565.58|561.58|565.81|561.81|565.57|561.57|11
1617605830000|2021-04-05 06:57:10|565.59|561.59|565.68|561.68|565.8|561.8|565.59|561.59|28
1617605840000|2021-04-05 06:57:20|565.72|561.72|565.52|561.52|565.75|561.75|565.5|561.5|23
1617605850000|2021-04-05 06:57:30|565.51|561.51|565.52|561.52|565.53|561.53|565.5|561.5|21
1617605860000|2021-04-05 06:57:40|565.5|561.5|565.07|561.07|565.52|561.52|564.76|560.76|36
1617605870000|2021-04-05 06:57:50|565.05|561.05|565.02|561.02|565.1|561.1|564.91|560.91|23
1617605880000|2021-04-05 06:58:00|565.07|561.07|564.93|560.93|565.07|561.07|564.88|560.88|22
1617605890000|2021-04-05 06:58:10|564.71|560.71|564.73|560.73|564.92|560.92|564.65|560.65|27
1617605900000|2021-04-05 06:58:20|564.72|560.72|564.64|560.64|564.74|560.74|564.57|560.57|23
1617605910000|2021-04-05 06:58:30|564.63|560.63|564.61|560.61|564.71|560.71|564.56|560.56|28
1617605920000|2021-04-05 06:58:40|564.58|560.58|564.43|560.43|564.68|560.68|564.43|560.43|29
1617605930000|2021-04-05 06:58:50|564.47|560.47|564.01|560.01|564.5|560.5|564.01|560.01|29
1617605940000|2021-04-05 06:59:00|563.98|559.98|563.84|559.84|564|560|563.78|559.78|24
1617605950000|2021-04-05 06:59:10|563.82|559.82|564.13|560.13|564.13|560.13|563.79|559.79|22
1617605960000|2021-04-05 06:59:20|564.12|560.12|563.96|559.96|564.12|560.12|563.91|559.91|24
1617605970000|2021-04-05 06:59:30|563.94|559.94|564.01|560.01|564.16|560.16|563.94|559.94|25
1617605980000|2021-04-05 06:59:40|564.03|560.03|563.93|559.93|564.03|560.03|563.91|559.91|19
1617605990000|2021-04-05 06:59:50|563.92|559.92|563.89|559.89|563.95|559.95|563.87|559.87|20
1617606000000|2021-04-05 07:00:00|563.88|559.88|563.57|559.57|563.95|559.95|563.51|559.51|29
1617606010000|2021-04-05 07:00:10|563.56|559.56|563.74|559.74|563.86|559.86|563.52|559.52|28
1617606020000|2021-04-05 07:00:20|563.76|559.76|563.96|559.96|563.96|559.96|563.62|559.62|28
1617606030000|2021-04-05 07:00:30|563.94|559.94|563.61|559.61|563.94|559.94|563.6|559.6|30
1617606040000|2021-04-05 07:00:40|563.6|559.6|563.43|559.43|563.67|559.67|563.29|559.29|27
1617606050000|2021-04-05 07:00:50|563.42|559.42|563.39|559.39|563.47|559.47|563.32|559.32|31
1617606060000|2021-04-05 07:01:00|563.35|559.35|563.58|559.58|563.59|559.59|563.35|559.35|23
1617606070000|2021-04-05 07:01:10|563.6|559.6|563.53|559.53|563.6|559.6|563.5|559.5|26
1617606080000|2021-04-05 07:01:20|563.52|559.52|562.96|558.96|563.52|559.52|562.96|558.96|29
1617606090000|2021-04-05 07:01:30|562.98|558.98|562.91|558.91|563.04|559.04|562.86|558.86|24
1617606100000|2021-04-05 07:01:40|562.92|558.92|563.19|559.19|563.19|559.19|562.92|558.92|25
1617606110000|2021-04-05 07:01:50|563.2|559.2|563.21|559.21|563.35|559.35|563.2|559.2|28
1617606120000|2021-04-05 07:02:00|563.2|559.2|563.04|559.04|563.21|559.21|562.95|558.95|26
1617606130000|2021-04-05 07:02:10|563.05|559.05|563.36|559.36|563.36|559.36|563.05|559.05|21
1617606140000|2021-04-05 07:02:20|563.38|559.38|563.73|559.73|563.73|559.73|563.38|559.38|28
1617606150000|2021-04-05 07:02:30|563.74|559.74|564.06|560.06|564.06|560.06|563.72|559.72|27
1617606160000|2021-04-05 07:02:40|564.08|560.08|564.22|560.22|564.29|560.29|564.06|560.06|19
1617606170000|2021-04-05 07:02:50|564.23|560.23|564.12|560.12|564.25|560.25|564.03|560.03|31
1617606180000|2021-04-05 07:03:00|564.11|560.11|564|560|564.15|560.15|563.97|559.97|27
1617606190000|2021-04-05 07:03:10|564.03|560.03|563.74|559.74|564.03|560.03|563.71|559.71|26
1617606200000|2021-04-05 07:03:20|563.76|559.76|563.24|559.24|563.78|559.78|563.24|559.24|30
1617606210000|2021-04-05 07:03:30|563.25|559.25|562.76|558.76|563.26|559.26|562.76|558.76|22
1617606220000|2021-04-05 07:03:40|562.75|558.75|562.6|558.6|562.81|558.81|562.51|558.51|22
1617606230000|2021-04-05 07:03:50|562.59|558.59|562.58|558.58|562.62|558.62|562.57|558.57|12
1617606240000|2021-04-05 07:04:00|562.54|558.54|562.44|558.44|562.54|558.54|561.97|557.97|25
1617606250000|2021-04-05 07:04:10|562.41|558.41|562.27|558.27|562.41|558.41|562.01|558.01|26
1617606260000|2021-04-05 07:04:20|562.26|558.26|562.08|558.08|562.34|558.34|562.07|558.07|30
1617606270000|2021-04-05 07:04:30|562.07|558.07|562.36|558.36|562.65|558.65|562.06|558.06|26
1617606280000|2021-04-05 07:04:40|562.38|558.38|562.06|558.06|562.44|558.44|562.06|558.06|31
1617606290000|2021-04-05 07:04:50|562.05|558.05|562.28|558.28|562.34|558.34|562.05|558.05|23
1617606300000|2021-04-05 07:05:00|562.25|558.25|562.95|558.95|562.95|558.95|562.25|558.25|25
1617606310000|2021-04-05 07:05:10|563.01|559.01|563.54|559.54|563.6|559.6|563.01|559.01|22
1617606320000|2021-04-05 07:05:20|563.55|559.55|563.72|559.72|563.72|559.72|563.49|559.49|18
1617606330000|2021-04-05 07:05:30|563.69|559.69|563.91|559.91|563.98|559.98|563.67|559.67|14
1617606340000|2021-04-05 07:05:40|563.9|559.9|564.14|560.14|564.18|560.18|563.9|559.9|17
1617606350000|2021-04-05 07:05:50|564.13|560.13|564.53|560.53|564.53|560.53|564.13|560.13|21
1617606360000|2021-04-05 07:06:00|564.54|560.54|564.55|560.55|564.61|560.61|564.39|560.39|21
1617606370000|2021-04-05 07:06:10|564.53|560.53|564.75|560.75|564.85|560.85|564.48|560.48|22
1617606380000|2021-04-05 07:06:20|564.66|560.66|564.84|560.84|564.95|560.95|564.66|560.66|27
1617606390000|2021-04-05 07:06:30|564.83|560.83|564.97|560.97|564.97|560.97|564.57|560.57|21
1617606400000|2021-04-05 07:06:40|564.98|560.98|565.32|561.32|565.47|561.47|564.98|560.98|21
1617606410000|2021-04-05 07:06:50|565.33|561.33|565.99|561.99|566.18|562.18|565.28|561.28|19
1617606420000|2021-04-05 07:07:00|565.96|561.96|565.98|561.98|566|562|565.77|561.77|17
1617606430000|2021-04-05 07:07:10|565.99|561.99|565.98|561.98|565.99|561.99|565.71|561.71|13
1617606440000|2021-04-05 07:07:20|566.33|562.33|566.24|562.24|566.6|562.6|566.2|562.2|24
1617606450000|2021-04-05 07:07:30|566.25|562.25|566.29|562.29|566.38|562.38|566.08|562.08|27
1617606460000|2021-04-05 07:07:40|566.25|562.25|566.26|562.26|566.41|562.41|566.12|562.12|33
1617606470000|2021-04-05 07:07:50|566.27|562.27|566.43|562.43|566.43|562.43|566.22|562.22|20
1617606480000|2021-04-05 07:08:00|566.44|562.44|566.42|562.42|566.53|562.53|566.41|562.41|17
1617606490000|2021-04-05 07:08:10|566.38|562.38|566.63|562.63|566.71|562.71|566.26|562.26|25
1617606500000|2021-04-05 07:08:20|566.61|562.61|566.63|562.63|566.7|562.7|566.48|562.48|21
1617606510000|2021-04-05 07:08:30|566.83|562.83|566.77|562.77|566.83|562.83|566.75|562.75|16
1617606520000|2021-04-05 07:08:40|566.78|562.78|566.94|562.94|566.94|562.94|566.68|562.68|12
1617606530000|2021-04-05 07:08:50|566.95|562.95|567.31|563.31|567.34|563.34|566.95|562.95|19
1617606540000|2021-04-05 07:09:00|567.33|563.33|567.37|563.37|567.37|563.37|567.33|563.33|15
1617606550000|2021-04-05 07:09:10|567.31|563.31|567.79|563.79|567.79|563.79|567.31|563.31|9
1617606560000|2021-04-05 07:09:20|567.8|563.8|567.21|563.21|567.8|563.8|567.21|563.21|24
1617606570000|2021-04-05 07:09:30|567.2|563.2|566.79|562.79|567.2|563.2|566.76|562.76|34
1617606580000|2021-04-05 07:09:40|566.8|562.8|566.88|562.88|566.89|562.89|566.77|562.77|23
1617606590000|2021-04-05 07:09:50|566.95|562.95|567.19|563.19|567.22|563.22|566.95|562.95|23
1617606600000|2021-04-05 07:10:00|567.08|563.08|566.8|562.8|567.13|563.13|566.8|562.8|30
1617606610000|2021-04-05 07:10:10|566.93|562.93|566.47|562.47|566.93|562.93|566.45|562.45|29
1617606620000|2021-04-05 07:10:20|566.48|562.48|566.1|562.1|566.51|562.51|566.08|562.08|26
1617606630000|2021-04-05 07:10:30|566.09|562.09|566.07|562.07|566.21|562.21|566.03|562.03|31
1617606640000|2021-04-05 07:10:40|566.04|562.04|566.01|562.01|566.05|562.05|565.97|561.97|19
1617606650000|2021-04-05 07:10:50|565.99|561.99|566.47|562.47|566.47|562.47|565.82|561.82|29
1617606660000|2021-04-05 07:11:00|566.48|562.48|566.61|562.61|566.71|562.71|566.47|562.47|26
1617606670000|2021-04-05 07:11:10|566.64|562.64|566.99|562.99|567.02|563.02|566.63|562.63|25
1617606680000|2021-04-05 07:11:20|567|563|567.12|563.12|567.12|563.12|566.91|562.91|13
1617606690000|2021-04-05 07:11:30|567.18|563.18|567.25|563.25|567.26|563.26|567.03|563.03|13
1617606700000|2021-04-05 07:11:40|567.26|563.26|567.27|563.27|567.27|563.27|566.91|562.91|18
1617606710000|2021-04-05 07:11:50|567.24|563.24|567.54|563.54|567.58|563.58|567.24|563.24|11
1617606720000|2021-04-05 07:12:00|567.55|563.55|567.76|563.76|567.76|563.76|567.55|563.55|20
1617606730000|2021-04-05 07:12:10|567.75|563.75|567.9|563.9|567.92|563.92|567.73|563.73|17
1617606740000|2021-04-05 07:12:20|567.92|563.92|568.03|564.03|568.04|564.04|567.92|563.92|15
1617606750000|2021-04-05 07:12:30|568.02|564.02|568.12|564.12|568.16|564.16|568.02|564.02|10
1617606760000|2021-04-05 07:12:40|568.15|564.15|568.18|564.18|568.18|564.18|568.12|564.12|11
1617606770000|2021-04-05 07:12:50|568.21|564.21|568.3|564.3|568.3|564.3|568.17|564.17|13
1617606780000|2021-04-05 07:13:00|568.29|564.29|568.4|564.4|568.41|564.41|568.25|564.25|18
1617606790000|2021-04-05 07:13:10|568.38|564.38|568.16|564.16|568.38|564.38|568.15|564.15|23
1617606800000|2021-04-05 07:13:20|568.14|564.14|567.85|563.85|568.15|564.15|567.7|563.7|25
1617606810000|2021-04-05 07:13:30|567.86|563.86|568.01|564.01|568.13|564.13|567.86|563.86|33
1617606820000|2021-04-05 07:13:40|567.99|563.99|567.85|563.85|568.01|564.01|567.79|563.79|27
1617606830000|2021-04-05 07:13:50|567.84|563.84|567.75|563.75|567.84|563.84|567.7|563.7|11
1617606840000|2021-04-05 07:14:00|567.76|563.76|567.71|563.71|567.81|563.81|567.65|563.65|22
1617606850000|2021-04-05 07:14:10|567.76|563.76|567.46|563.46|567.78|563.78|567.46|563.46|23
1617606860000|2021-04-05 07:14:20|567.47|563.47|567.42|563.42|567.47|563.47|567.42|563.42|10
1617606870000|2021-04-05 07:14:30|567.43|563.43|567.51|563.51|567.51|563.51|567.43|563.43|18
1617606880000|2021-04-05 07:14:40|567.5|563.5|567.64|563.64|567.7|563.7|567.5|563.5|19
1617606890000|2021-04-05 07:14:50|567.65|563.65|567.64|563.64|567.75|563.75|567.61|563.61|20
1617606900000|2021-04-05 07:15:00|567.74|563.74|567.37|563.37|567.76|563.76|567.37|563.37|22
1617606910000|2021-04-05 07:15:10|567.35|563.35|567.17|563.17|567.35|563.35|567.01|563.01|29
1617606920000|2021-04-05 07:15:20|567.22|563.22|567.05|563.05|567.24|563.24|566.95|562.95|27
1617606930000|2021-04-05 07:15:30|567.12|563.12|566.7|562.7|567.12|563.12|566.65|562.65|33
1617606940000|2021-04-05 07:15:40|566.76|562.76|566.54|562.54|566.76|562.76|566.49|562.49|33
1617606950000|2021-04-05 07:15:50|566.56|562.56|566.76|562.76|566.78|562.78|566.51|562.51|22
1617606960000|2021-04-05 07:16:00|566.77|562.77|567.27|563.27|567.27|563.27|566.77|562.77|21
1617606970000|2021-04-05 07:16:10|567.26|563.26|566.98|562.98|567.28|563.28|566.96|562.96|23
1617606980000|2021-04-05 07:16:20|566.99|562.99|567|563|567|563|566.96|562.96|21
1617606990000|2021-04-05 07:16:30|566.99|562.99|566.85|562.85|567|563|566.82|562.82|19
1617607000000|2021-04-05 07:16:40|566.86|562.86|567|563|567.01|563.01|566.86|562.86|9
1617607010000|2021-04-05 07:16:50|566.99|562.99|567.17|563.17|567.21|563.21|566.97|562.97|19
1617607020000|2021-04-05 07:17:00|567.18|563.18|567.2|563.2|567.2|563.2|567.17|563.17|6
1617607030000|2021-04-05 07:17:10|567.21|563.21|567.35|563.35|567.37|563.37|567.17|563.17|18
1617607040000|2021-04-05 07:17:20|567.39|563.39|567.38|563.38|567.49|563.49|567.33|563.33|25
1617607050000|2021-04-05 07:17:30|567.39|563.39|567.12|563.12|567.42|563.42|567.11|563.11|21
1617607060000|2021-04-05 07:17:40|567.11|563.11|567.15|563.15|567.19|563.19|567.11|563.11|13
1617607070000|2021-04-05 07:17:50|567.16|563.16|566.96|562.96|567.17|563.17|566.96|562.96|13
1617607080000|2021-04-05 07:18:00|566.94|562.94|566.6|562.6|566.94|562.94|566.6|562.6|22
1617607090000|2021-04-05 07:18:10|566.59|562.59|566.36|562.36|566.59|562.59|566.36|562.36|25
1617607100000|2021-04-05 07:18:20|566.37|562.37|566.16|562.16|566.38|562.38|566.06|562.06|25
1617607110000|2021-04-05 07:18:30|566.18|562.18|565.95|561.95|566.18|562.18|565.94|561.94|24
1617607120000|2021-04-05 07:18:40|565.97|561.97|566.01|562.01|566.08|562.08|565.9|561.9|26
1617607130000|2021-04-05 07:18:50|566.03|562.03|566.36|562.36|566.36|562.36|565.98|561.98|31
1617607140000|2021-04-05 07:19:00|566.37|562.37|566.71|562.71|566.71|562.71|566.31|562.31|30
1617607150000|2021-04-05 07:19:10|566.69|562.69|566.6|562.6|566.79|562.79|566.55|562.55|29
1617607160000|2021-04-05 07:19:20|566.61|562.61|566.62|562.62|566.62|562.62|566.46|562.46|24
1617607170000|2021-04-05 07:19:30|566.6|562.6|566.77|562.77|566.79|562.79|566.52|562.52|23
1617607180000|2021-04-05 07:19:40|566.75|562.75|566.52|562.52|566.8|562.8|566.49|562.49|23
1617607190000|2021-04-05 07:19:50|566.53|562.53|566.26|562.26|566.6|562.6|566.26|562.26|23
1617607200000|2021-04-05 07:20:00|566.27|562.27|566.37|562.37|566.42|562.42|566.27|562.27|27
1617607210000|2021-04-05 07:20:10|566.39|562.39|566.35|562.35|566.39|562.39|566.3|562.3|13
1617607220000|2021-04-05 07:20:20|566.34|562.34|566.81|562.81|566.81|562.81|566.32|562.32|21
1617607230000|2021-04-05 07:20:30|566.85|562.85|567.82|563.82|567.82|563.82|566.85|562.85|29
1617607240000|2021-04-05 07:20:40|567.8|563.8|567.58|563.58|567.8|563.8|567.44|563.44|22
1617607250000|2021-04-05 07:20:50|567.56|563.56|567.53|563.53|567.61|563.61|567.45|563.45|21
1617607260000|2021-04-05 07:21:00|567.52|563.52|567.19|563.19|567.52|563.52|567.14|563.14|27
1617607270000|2021-04-05 07:21:10|567.18|563.18|566.82|562.82|567.18|563.18|566.76|562.76|24
1617607280000|2021-04-05 07:21:20|566.83|562.83|566.56|562.56|566.83|562.83|566.48|562.48|26
1617607290000|2021-04-05 07:21:30|566.71|562.71|566.24|562.24|566.82|562.82|566.24|562.24|29
1617607300000|2021-04-05 07:21:40|566.32|562.32|566.33|562.33|566.33|562.33|566.04|562.04|28
1617607310000|2021-04-05 07:21:50|566.36|562.36|566.28|562.28|566.37|562.37|566.2|562.2|15
1617607320000|2021-04-05 07:22:00|566.31|562.31|566.27|562.27|566.32|562.32|566.19|562.19|27
1617607330000|2021-04-05 07:22:10|566.28|562.28|566.15|562.15|566.34|562.34|566.13|562.13|21
1617607340000|2021-04-05 07:22:20|566.12|562.12|566.07|562.07|566.12|562.12|566.07|562.07|15
1617607350000|2021-04-05 07:22:30|566.06|562.06|565.99|561.99|566.07|562.07|565.99|561.99|25
1617607360000|2021-04-05 07:22:40|566|562|565.97|561.97|566.04|562.04|565.93|561.93|22
1617607370000|2021-04-05 07:22:50|565.94|561.94|565.87|561.87|565.95|561.95|565.85|561.85|19
1617607380000|2021-04-05 07:23:00|565.86|561.86|566.05|562.05|566.05|562.05|565.74|561.74|26
1617607390000|2021-04-05 07:23:10|566.04|562.04|566.3|562.3|566.3|562.3|565.91|561.91|21
1617607400000|2021-04-05 07:23:20|566.36|562.36|566.8|562.8|566.8|562.8|566.36|562.36|23
1617607410000|2021-04-05 07:23:30|566.86|562.86|567.06|563.06|567.19|563.19|566.84|562.84|20
1617607420000|2021-04-05 07:23:40|566.91|562.91|567.3|563.3|567.36|563.36|566.91|562.91|21
1617607430000|2021-04-05 07:23:50|567.31|563.31|567.39|563.39|567.45|563.45|567.24|563.24|26
1617607440000|2021-04-05 07:24:00|567.4|563.4|567.27|563.27|567.43|563.43|567.06|563.06|30
1617607450000|2021-04-05 07:24:10|567.33|563.33|566.78|562.78|567.39|563.39|566.77|562.77|29
1617607460000|2021-04-05 07:24:20|566.77|562.77|566.88|562.88|566.88|562.88|566.69|562.69|20
1617607470000|2021-04-05 07:24:30|566.89|562.89|566.65|562.65|566.89|562.89|566.55|562.55|34
1617607480000|2021-04-05 07:24:40|566.62|562.62|566.19|562.19|566.62|562.62|566.14|562.14|36
1617607490000|2021-04-05 07:24:50|566.17|562.17|566.09|562.09|566.51|562.51|566.09|562.09|29
1617607500000|2021-04-05 07:25:00|566.07|562.07|566|562|566.09|562.09|565.96|561.96|10
1617607510000|2021-04-05 07:25:10|566.01|562.01|566.46|562.46|566.46|562.46|566.01|562.01|20
1617607520000|2021-04-05 07:25:20|566.47|562.47|566.33|562.33|566.49|562.49|566.31|562.31|14
1617607530000|2021-04-05 07:25:30|566.34|562.34|566.43|562.43|566.63|562.63|566.34|562.34|23
1617607540000|2021-04-05 07:25:40|566.41|562.41|566.37|562.37|566.43|562.43|566.36|562.36|15
1617607550000|2021-04-05 07:25:50|566.38|562.38|566.7|562.7|566.73|562.73|566.38|562.38|31
1617607560000|2021-04-05 07:26:00|566.72|562.72|567.4|563.4|567.4|563.4|566.72|562.72|18
1617607570000|2021-04-05 07:26:10|567.39|563.39|567.36|563.36|567.39|563.39|567.25|563.25|19
1617607580000|2021-04-05 07:26:20|567.57|563.57|567.74|563.74|567.76|563.76|567.49|563.49|26
1617607590000|2021-04-05 07:26:30|567.71|563.71|567.65|563.65|567.71|563.71|567.49|563.49|28
1617607600000|2021-04-05 07:26:40|567.63|563.63|567.55|563.55|567.78|563.78|567.53|563.53|24
1617607610000|2021-04-05 07:26:50|567.58|563.58|567.66|563.66|567.71|563.71|567.58|563.58|20
1617607620000|2021-04-05 07:27:00|567.63|563.63|567.41|563.41|567.66|563.66|567.37|563.37|22
1617607630000|2021-04-05 07:27:10|567.43|563.43|567.69|563.69|567.71|563.71|567.41|563.41|21
1617607640000|2021-04-05 07:27:20|567.7|563.7|567.69|563.69|567.8|563.8|567.59|563.59|26
1617607650000|2021-04-05 07:27:30|567.65|563.65|567.83|563.83|567.83|563.83|567.58|563.58|16
1617607660000|2021-04-05 07:27:40|567.76|563.76|567.63|563.63|567.76|563.76|567.58|563.58|20
1617607670000|2021-04-05 07:27:50|567.61|563.61|567.65|563.65|567.67|563.67|567.51|563.51|14
1617607680000|2021-04-05 07:28:00|567.66|563.66|567.73|563.73|567.73|563.73|567.63|563.63|17
1617607690000|2021-04-05 07:28:10|567.72|563.72|567.66|563.66|567.78|563.78|567.66|563.66|10
1617607700000|2021-04-05 07:28:20|567.68|563.68|567.38|563.38|567.68|563.68|567.28|563.28|27
1617607710000|2021-04-05 07:28:30|567.36|563.36|567.42|563.42|567.45|563.45|567.3|563.3|29
1617607720000|2021-04-05 07:28:40|567.34|563.34|567.13|563.13|567.34|563.34|567.07|563.07|30
1617607730000|2021-04-05 07:28:50|567.12|563.12|566.89|562.89|567.12|563.12|566.88|562.88|23
1617607740000|2021-04-05 07:29:00|566.91|562.91|566.83|562.83|566.97|562.97|566.77|562.77|24
1617607750000|2021-04-05 07:29:10|566.84|562.84|566.76|562.76|566.84|562.84|566.74|562.74|20
1617607760000|2021-04-05 07:29:20|566.68|562.68|566.67|562.67|566.77|562.77|566.67|562.67|8
1617607770000|2021-04-05 07:29:30|566.69|562.69|566.8|562.8|566.81|562.81|566.65|562.65|21
1617607780000|2021-04-05 07:29:40|566.79|562.79|566.81|562.81|566.81|562.81|566.78|562.78|5
1617607790000|2021-04-05 07:29:50|566.86|562.86|566.67|562.67|566.86|562.86|566.59|562.59|19
1617607800000|2021-04-05 07:30:00|566.59|562.59|566.46|562.46|566.64|562.64|566.4|562.4|26
1617607810000|2021-04-05 07:30:10|566.47|562.47|566.69|562.69|566.69|562.69|566.4|562.4|20
1617607820000|2021-04-05 07:30:20|566.64|562.64|566.73|562.73|566.74|562.74|566.64|562.64|11
1617607830000|2021-04-05 07:30:30|566.74|562.74|566.7|562.7|566.75|562.75|566.68|562.68|16
1617607840000|2021-04-05 07:30:40|566.71|562.71|567.02|563.02|567.04|563.04|566.71|562.71|21
1617607850000|2021-04-05 07:30:50|567.01|563.01|567.01|563.01|567.04|563.04|566.91|562.91|18
1617607860000|2021-04-05 07:31:00|567.04|563.04|567.03|563.03|567.09|563.09|566.98|562.98|19
1617607870000|2021-04-05 07:31:10|567.04|563.04|567.64|563.64|567.64|563.64|567.04|563.04|26
1617607880000|2021-04-05 07:31:20|567.61|563.61|567.59|563.59|567.7|563.7|567.52|563.52|24
1617607890000|2021-04-05 07:31:30|567.6|563.6|567.62|563.62|567.65|563.65|567.51|563.51|10
1617607900000|2021-04-05 07:31:40|567.64|563.64|567.93|563.93|567.93|563.93|567.61|563.61|12
1617607910000|2021-04-05 07:31:50|567.92|563.92|567.92|563.92|568.02|564.02|567.81|563.81|25
1617607920000|2021-04-05 07:32:00|567.93|563.93|567.71|563.71|567.94|563.94|567.61|563.61|27
1617607930000|2021-04-05 07:32:10|567.69|563.69|568|564|568.06|564.06|567.69|563.69|19
1617607940000|2021-04-05 07:32:20|567.92|563.92|568.05|564.05|568.05|564.05|567.92|563.92|9
1617607950000|2021-04-05 07:32:30|568.04|564.04|568.11|564.11|568.11|564.11|567.92|563.92|14
1617607960000|2021-04-05 07:32:40|568.12|564.12|568.11|564.11|568.13|564.13|567.93|563.93|26
1617607970000|2021-04-05 07:32:50|568.12|564.12|568.1|564.1|568.12|564.12|568.09|564.09|11
1617607980000|2021-04-05 07:33:00|568.12|564.12|567.45|563.45|568.12|564.12|567.45|563.45|21
1617607990000|2021-04-05 07:33:10|567.47|563.47|567.48|563.48|567.61|563.61|567.45|563.45|22
1617608000000|2021-04-05 07:33:20|567.47|563.47|567.68|563.68|567.69|563.69|567.45|563.45|21
1617608010000|2021-04-05 07:33:30|567.65|563.65|567.38|563.38|567.65|563.65|567.38|563.38|29
1617608020000|2021-04-05 07:33:40|567.41|563.41|567.37|563.37|567.42|563.42|567.35|563.35|14
1617608030000|2021-04-05 07:33:50|567.38|563.38|567.35|563.35|567.4|563.4|567.35|563.35|13
1617608040000|2021-04-05 07:34:00|567.36|563.36|566.98|562.98|567.37|563.37|566.96|562.96|25
1617608050000|2021-04-05 07:34:10|566.97|562.97|566.97|562.97|567.11|563.11|566.94|562.94|30
1617608060000|2021-04-05 07:34:20|566.98|562.98|566.87|562.87|566.99|562.99|566.83|562.83|20
1617608070000|2021-04-05 07:34:30|566.86|562.86|567.06|563.06|567.19|563.19|566.86|562.86|27
1617608080000|2021-04-05 07:34:40|567.05|563.05|566.88|562.88|567.05|563.05|566.82|562.82|23
1617608090000|2021-04-05 07:34:50|566.84|562.84|566.66|562.66|566.86|562.86|566.61|562.61|21
1617608100000|2021-04-05 07:35:00|566.57|562.57|566.54|562.54|566.65|562.65|566.46|562.46|19
1617608110000|2021-04-05 07:35:10|566.5|562.5|566.54|562.54|566.55|562.55|566.49|562.49|26
1617608120000|2021-04-05 07:35:20|566.56|562.56|566.75|562.75|566.75|562.75|566.52|562.52|15
1617608130000|2021-04-05 07:35:30|566.77|562.77|566.71|562.71|566.82|562.82|566.61|562.61|26
1617608140000|2021-04-05 07:35:40|566.72|562.72|566.81|562.81|566.82|562.82|566.7|562.7|20
1617608150000|2021-04-05 07:35:50|566.79|562.79|566.83|562.83|566.84|562.84|566.69|562.69|11
1617608160000|2021-04-05 07:36:00|566.84|562.84|566.91|562.91|566.96|562.96|566.84|562.84|17
1617608170000|2021-04-05 07:36:10|566.92|562.92|567.16|563.16|567.16|563.16|566.92|562.92|14
1617608180000|2021-04-05 07:36:20|567.18|563.18|567.3|563.3|567.31|563.31|567.13|563.13|20
1617608190000|2021-04-05 07:36:30|567.33|563.33|567.12|563.12|567.33|563.33|567.11|563.11|24
1617608200000|2021-04-05 07:36:40|567.13|563.13|567.13|563.13|567.22|563.22|567.08|563.08|22
1617608210000|2021-04-05 07:36:50|567.14|563.14|567.16|563.16|567.17|563.17|567.12|563.12|12
1617608220000|2021-04-05 07:37:00|567.13|563.13|567.1|563.1|567.13|563.13|567.06|563.06|13
1617608230000|2021-04-05 07:37:10|567.11|563.11|567.33|563.33|567.33|563.33|567.1|563.1|17
1617608240000|2021-04-05 07:37:20|567.32|563.32|567.21|563.21|567.32|563.32|567.11|563.11|27
1617608250000|2021-04-05 07:37:30|567.23|563.23|567.38|563.38|567.38|563.38|567.21|563.21|13
1617608260000|2021-04-05 07:37:40|567.39|563.39|567.62|563.62|567.62|563.62|567.27|563.27|16
1617608270000|2021-04-05 07:37:50|567.55|563.55|567.64|563.64|567.74|563.74|567.5|563.5|25
1617608280000|2021-04-05 07:38:00|567.53|563.53|567.74|563.74|567.76|563.76|567.53|563.53|28
1617608290000|2021-04-05 07:38:10|567.73|563.73|567.59|563.59|567.73|563.73|567.56|563.56|20
1617608300000|2021-04-05 07:38:20|567.55|563.55|567.16|563.16|567.56|563.56|567.13|563.13|28
1617608310000|2021-04-05 07:38:30|567.24|563.24|566.89|562.89|567.28|563.28|566.89|562.89|19
1617608320000|2021-04-05 07:38:40|566.87|562.87|566.92|562.92|566.93|562.93|566.78|562.78|22
1617608330000|2021-04-05 07:38:50|566.93|562.93|566.68|562.68|566.93|562.93|566.68|562.68|18
1617608340000|2021-04-05 07:39:00|566.69|562.69|566.73|562.73|566.74|562.74|566.68|562.68|12
1617608350000|2021-04-05 07:39:10|566.72|562.72|566.84|562.84|566.87|562.87|566.72|562.72|17
1617608360000|2021-04-05 07:39:20|566.86|562.86|566.96|562.96|566.97|562.97|566.86|562.86|15
1617608370000|2021-04-05 07:39:30|566.99|562.99|567.03|563.03|567.05|563.05|566.96|562.96|22
1617608380000|2021-04-05 07:39:40|567.06|563.06|567.3|563.3|567.35|563.35|567.06|563.06|23
1617608390000|2021-04-05 07:39:50|567.33|563.33|567.27|563.27|567.39|563.39|567.21|563.21|21
1617608400000|2021-04-05 07:40:00|567.28|563.28|567.17|563.17|567.28|563.28|567.15|563.15|18
1617608410000|2021-04-05 07:40:10|567.16|563.16|566.81|562.81|567.16|563.16|566.81|562.81|21
1617608420000|2021-04-05 07:40:20|566.82|562.82|566.48|562.48|566.82|562.82|566.45|562.45|25
1617608430000|2021-04-05 07:40:30|566.47|562.47|566.21|562.21|566.66|562.66|566.21|562.21|29
1617608440000|2021-04-05 07:40:40|566.17|562.17|565.94|561.94|566.17|562.17|565.89|561.89|23
1617608450000|2021-04-05 07:40:50|565.95|561.95|565.79|561.79|566.01|562.01|565.7|561.7|24
1617608460000|2021-04-05 07:41:00|565.81|561.81|566.22|562.22|566.32|562.32|565.81|561.81|33
1617608470000|2021-04-05 07:41:10|566.23|562.23|566.54|562.54|566.54|562.54|566.21|562.21|19
1617608480000|2021-04-05 07:41:20|566.55|562.55|566.49|562.49|566.67|562.67|566.43|562.43|24
1617608490000|2021-04-05 07:41:30|566.5|562.5|566.63|562.63|566.71|562.71|566.5|562.5|27
1617608500000|2021-04-05 07:41:40|566.61|562.61|566.66|562.66|566.79|562.79|566.61|562.61|25
1617608510000|2021-04-05 07:41:50|566.65|562.65|566.7|562.7|566.7|562.7|566.55|562.55|19
1617608520000|2021-04-05 07:42:00|566.71|562.71|566.79|562.79|566.82|562.82|566.69|562.69|26
1617608530000|2021-04-05 07:42:10|566.78|562.78|566.8|562.8|566.87|562.87|566.69|562.69|24
1617608540000|2021-04-05 07:42:20|566.78|562.78|566.62|562.62|566.81|562.81|566.62|562.62|20
1617608550000|2021-04-05 07:42:30|566.61|562.61|566.7|562.7|566.7|562.7|566.59|562.59|21
1617608560000|2021-04-05 07:42:40|566.69|562.69|566.66|562.66|566.72|562.72|566.66|562.66|13
1617608570000|2021-04-05 07:42:50|566.67|562.67|566.72|562.72|566.73|562.73|566.58|562.58|20
1617608580000|2021-04-05 07:43:00|566.69|562.69|566.77|562.77|566.78|562.78|566.68|562.68|15
1617608590000|2021-04-05 07:43:10|566.83|562.83|566.89|562.89|566.89|562.89|566.76|562.76|24
1617608600000|2021-04-05 07:43:20|566.9|562.9|567.02|563.02|567.02|563.02|566.88|562.88|14
1617608610000|2021-04-05 07:43:30|567.03|563.03|567.64|563.64|567.66|563.66|567.02|563.02|26
1617608620000|2021-04-05 07:43:40|567.59|563.59|567.65|563.65|567.66|563.66|567.59|563.59|8
1617608630000|2021-04-05 07:43:50|567.66|563.66|567.59|563.59|567.66|563.66|567.36|563.36|31
1617608640000|2021-04-05 07:44:00|567.61|563.61|567.89|563.89|567.89|563.89|567.61|563.61|25
1617608650000|2021-04-05 07:44:10|567.93|563.93|567.87|563.87|567.93|563.93|567.86|563.86|5
1617608660000|2021-04-05 07:44:20|568.11|564.11|568.16|564.16|568.18|564.18|568.1|564.1|14
1617608670000|2021-04-05 07:44:30|568.14|564.14|568.11|564.11|568.14|564.14|568.1|564.1|6
1617608680000|2021-04-05 07:44:40|568.01|564.01|568.02|564.02|568.05|564.05|567.82|563.82|29
1617608690000|2021-04-05 07:44:50|568.01|564.01|568.11|564.11|568.11|564.11|568|564|13
1617608700000|2021-04-05 07:45:00|568.16|564.16|567.97|563.97|568.23|564.23|567.97|563.97|22
1617608710000|2021-04-05 07:45:10|567.99|563.99|568.1|564.1|568.2|564.2|567.99|563.99|14
1617608720000|2021-04-05 07:45:20|568.11|564.11|568.11|564.11|568.13|564.13|568.1|564.1|8
1617608730000|2021-04-05 07:45:30|568.1|564.1|568.37|564.37|568.37|564.37|568.1|564.1|18
1617608740000|2021-04-05 07:45:40|568.38|564.38|568.64|564.64|568.66|564.66|568.37|564.37|18
1617608750000|2021-04-05 07:45:50|568.68|564.68|568.99|564.99|569.02|565.02|568.65|564.65|14
1617608760000|2021-04-05 07:46:00|568.98|564.98|569.08|565.08|569.08|565.08|568.98|564.98|19
1617608770000|2021-04-05 07:46:10|569.09|565.09|569.1|565.1|569.16|565.16|569.07|565.07|16
1617608780000|2021-04-05 07:46:20|569.11|565.11|569.32|565.32|569.32|565.32|569.11|565.11|20
1617608790000|2021-04-05 07:46:30|569.35|565.35|569.93|565.93|569.94|565.94|569.35|565.35|27
1617608800000|2021-04-05 07:46:40|569.91|565.91|569.89|565.89|569.93|565.93|569.89|565.89|4
1617608810000|2021-04-05 07:46:50|569.93|565.93|570.21|566.21|570.21|566.21|569.89|565.89|14
1617608820000|2021-04-05 07:47:00|570.22|566.22|570.24|566.24|570.5|566.5|570.2|566.2|25
1617608830000|2021-04-05 07:47:10|570.23|566.23|569.85|565.85|570.23|566.23|569.84|565.84|16
1617608840000|2021-04-05 07:47:20|569.86|565.86|569.91|565.91|569.94|565.94|569.86|565.86|7
1617608850000|2021-04-05 07:47:30|569.88|565.88|569.55|565.55|569.88|565.88|569.5|565.5|23
1617608860000|2021-04-05 07:47:40|569.54|565.54|569.7|565.7|569.71|565.71|569.51|565.51|17
1617608870000|2021-04-05 07:47:50|569.69|565.69|569.62|565.62|569.71|565.71|569.62|565.62|15
1617608880000|2021-04-05 07:48:00|569.61|565.61|569.31|565.31|569.61|565.61|569.31|565.31|22
1617608890000|2021-04-05 07:48:10|569.27|565.27|569.08|565.08|569.33|565.33|569.08|565.08|11
1617608900000|2021-04-05 07:48:20|569.13|565.13|568.88|564.88|569.13|565.13|568.87|564.87|20
1617608910000|2021-04-05 07:48:30|568.89|564.89|569.01|565.01|569.05|565.05|568.87|564.87|24
1617608920000|2021-04-05 07:48:40|569.04|565.04|569.21|565.21|569.26|565.26|568.99|564.99|26
1617608930000|2021-04-05 07:48:50|569.2|565.2|569.57|565.57|569.57|565.57|569.18|565.18|20
1617608940000|2021-04-05 07:49:00|569.59|565.59|569.77|565.77|569.77|565.77|569.59|565.59|15
1617608950000|2021-04-05 07:49:10|569.76|565.76|569.94|565.94|569.95|565.95|569.74|565.74|25
1617608960000|2021-04-05 07:49:20|569.95|565.95|570.12|566.12|570.29|566.29|569.95|565.95|26
1617608970000|2021-04-05 07:49:30|570.1|566.1|569.78|565.78|570.14|566.14|569.76|565.76|20
1617608980000|2021-04-05 07:49:40|569.79|565.79|569.97|565.97|569.97|565.97|569.79|565.79|17
1617608990000|2021-04-05 07:49:50|569.91|565.91|570.17|566.17|570.2|566.2|569.91|565.91|24
1617609000000|2021-04-05 07:50:00|570.2|566.2|569.98|565.98|570.21|566.21|569.89|565.89|21
1617609010000|2021-04-05 07:50:10|569.9|565.9|569.91|565.91|569.97|565.97|569.79|565.79|26
1617609020000|2021-04-05 07:50:20|569.92|565.92|569.91|565.91|569.96|565.96|569.89|565.89|14
1617609030000|2021-04-05 07:50:30|569.92|565.92|569.34|565.34|569.97|565.97|569.34|565.34|23
1617609040000|2021-04-05 07:50:40|569.27|565.27|569.26|565.26|569.37|565.37|569.22|565.22|19
1617609050000|2021-04-05 07:50:50|569.3|565.3|569.27|565.27|569.3|565.3|569.27|565.27|7
1617609060000|2021-04-05 07:51:00|569.29|565.29|569.2|565.2|569.29|565.29|569.2|565.2|22
1617609070000|2021-04-05 07:51:10|569.09|565.09|569.06|565.06|569.09|565.09|568.97|564.97|25
1617609080000|2021-04-05 07:51:20|569.04|565.04|568.98|564.98|569.08|565.08|568.98|564.98|15
1617609090000|2021-04-05 07:51:30|568.97|564.97|568.82|564.82|568.97|564.97|568.76|564.76|19
1617609100000|2021-04-05 07:51:40|568.8|564.8|568.55|564.55|568.92|564.92|568.46|564.46|22
1617609110000|2021-04-05 07:51:50|568.46|564.46|568.42|564.42|568.82|564.82|568.42|564.42|27
1617609120000|2021-04-05 07:52:00|568.4|564.4|568.39|564.39|568.42|564.42|568.32|564.32|28
1617609130000|2021-04-05 07:52:10|568.33|564.33|568.01|564.01|568.57|564.57|567.91|563.91|32
1617609140000|2021-04-05 07:52:20|568.02|564.02|568.34|564.34|568.34|564.34|567.94|563.94|30
1617609150000|2021-04-05 07:52:30|568.35|564.35|568.28|564.28|568.38|564.38|568.26|564.26|24
1617609160000|2021-04-05 07:52:40|568.29|564.29|568.43|564.43|568.44|564.44|568.27|564.27|18
1617609170000|2021-04-05 07:52:50|568.44|564.44|568.68|564.68|568.68|564.68|568.43|564.43|20
1617609180000|2021-04-05 07:53:00|568.7|564.7|568.81|564.81|568.84|564.84|568.7|564.7|14
1617609190000|2021-04-05 07:53:10|568.82|564.82|568.82|564.82|568.82|564.82|568.81|564.81|5
1617609200000|2021-04-05 07:53:20|568.85|564.85|569.06|565.06|569.06|565.06|568.81|564.81|19
1617609210000|2021-04-05 07:53:30|569.02|565.02|569.11|565.11|569.16|565.16|569|565|15
1617609220000|2021-04-05 07:53:40|569.1|565.1|569.29|565.29|569.29|565.29|569.08|565.08|13
1617609230000|2021-04-05 07:53:50|569.3|565.3|569.36|565.36|569.39|565.39|569.25|565.25|16
1617609240000|2021-04-05 07:54:00|569.35|565.35|569.15|565.15|569.35|565.35|569.11|565.11|19
1617609250000|2021-04-05 07:54:10|569.14|565.14|569.1|565.1|569.15|565.15|569.1|565.1|4
1617609260000|2021-04-05 07:54:20|569.19|565.19|569.19|565.19|569.19|565.19|569.19|565.19|1
1617609270000|2021-04-05 07:54:30|569.25|565.25|569.26|565.26|569.26|565.26|569.24|565.24|4
1617609280000|2021-04-05 07:54:40|569.27|565.27|569.3|565.3|569.35|565.35|569.27|565.27|12
1617609290000|2021-04-05 07:54:50|569.16|565.16|569.05|565.05|569.28|565.28|569.05|565.05|14
1617609300000|2021-04-05 07:55:00|569.04|565.04|568.76|564.76|569.04|565.04|568.76|564.76|10
1617609310000|2021-04-05 07:55:10|568.77|564.77|568.9|564.9|569.01|565.01|568.75|564.75|11
1617609320000|2021-04-05 07:55:20|568.87|564.87|568.84|564.84|568.87|564.87|568.79|564.79|14
1617609330000|2021-04-05 07:55:30|569.01|565.01|568.91|564.91|569.04|565.04|568.89|564.89|10
1617609340000|2021-04-05 07:55:40|568.9|564.9|568.93|564.93|568.97|564.97|568.9|564.9|9
1617609350000|2021-04-05 07:55:50|568.97|564.97|568.93|564.93|568.98|564.98|568.93|564.93|13
1617609360000|2021-04-05 07:56:00|568.92|564.92|569.01|565.01|569.03|565.03|568.92|564.92|9
1617609370000|2021-04-05 07:56:10|569.02|565.02|569.1|565.1|569.11|565.11|569.02|565.02|15
1617609380000|2021-04-05 07:56:20|569.11|565.11|569.3|565.3|569.3|565.3|569.11|565.11|24
1617609390000|2021-04-05 07:56:30|569.24|565.24|569.07|565.07|569.28|565.28|569.06|565.06|16
1617609400000|2021-04-05 07:56:40|569.05|565.05|569.35|565.35|569.42|565.42|569.04|565.04|21
1617609410000|2021-04-05 07:56:50|569.34|565.34|569.5|565.5|569.55|565.55|569.34|565.34|23
1617609420000|2021-04-05 07:57:00|569.52|565.52|570.15|566.15|570.15|566.15|569.5|565.5|28
1617609430000|2021-04-05 07:57:10|570.13|566.13|570.45|566.45|570.46|566.46|570.13|566.13|25
1617609440000|2021-04-05 07:57:20|570.43|566.43|571.05|567.05|571.05|567.05|570.4|566.4|24
1617609450000|2021-04-05 07:57:30|571.04|567.04|570.66|566.66|571.22|567.22|570.63|566.63|29
1617609460000|2021-04-05 07:57:40|570.65|566.65|570.9|566.9|570.9|566.9|570.64|566.64|30
1617609470000|2021-04-05 07:57:50|570.89|566.89|570.85|566.85|570.89|566.89|570.74|566.74|25
1617609480000|2021-04-05 07:58:00|570.84|566.84|570.95|566.95|571.06|567.06|570.82|566.82|27
1617609490000|2021-04-05 07:58:10|570.92|566.92|571.11|567.11|571.17|567.17|570.92|566.92|28
1617609500000|2021-04-05 07:58:20|571.15|567.15|571.39|567.39|571.41|567.41|571.1|567.1|27
1617609510000|2021-04-05 07:58:30|571.41|567.41|571.49|567.49|571.53|567.53|571.41|567.41|13
1617609520000|2021-04-05 07:58:40|571.51|567.51|571.12|567.12|571.51|567.51|571|567|27
1617609530000|2021-04-05 07:58:50|571.16|567.16|571.17|567.17|571.17|567.17|571.15|567.15|8
1617609540000|2021-04-05 07:59:00|571.16|567.16|570.94|566.94|571.16|567.16|570.92|566.92|20
1617609550000|2021-04-05 07:59:10|570.93|566.93|570.59|566.59|570.99|566.99|570.59|566.59|27
1617609560000|2021-04-05 07:59:20|570.55|566.55|570.67|566.67|570.71|566.71|570.49|566.49|27
1617609570000|2021-04-05 07:59:30|570.68|566.68|570.43|566.43|570.69|566.69|570.43|566.43|22
1617609580000|2021-04-05 07:59:40|570.4|566.4|570.21|566.21|570.57|566.57|570.18|566.18|15
1617609590000|2021-04-05 07:59:50|570.2|566.2|569.93|565.93|570.21|566.21|569.93|565.93|16
1617609600000|2021-04-05 08:00:00|569.94|565.94|570.09|566.09|570.09|566.09|569.94|565.94|20
1617609610000|2021-04-05 08:00:10|570.08|566.08|570.95|566.95|570.95|566.95|570.08|566.08|26
1617609620000|2021-04-05 08:00:20|570.9|566.9|570.56|566.56|570.97|566.97|570.56|566.56|23
1617609630000|2021-04-05 08:00:30|570.55|566.55|570.72|566.72|570.72|566.72|570.48|566.48|20
1617609640000|2021-04-05 08:00:40|570.73|566.73|571.24|567.24|571.25|567.25|570.73|566.73|25
1617609650000|2021-04-05 08:00:50|571.22|567.22|570.95|566.95|571.22|567.22|570.95|566.95|19
1617609660000|2021-04-05 08:01:00|570.96|566.96|571.73|567.73|571.73|567.73|570.73|566.73|30
1617609670000|2021-04-05 08:01:10|571.74|567.74|571.76|567.76|571.77|567.77|571.72|567.72|10
1617609680000|2021-04-05 08:01:20|571.78|567.78|571.77|567.77|571.79|567.79|571.71|567.71|14
1617609690000|2021-04-05 08:01:30|571.78|567.78|571.8|567.8|571.8|567.8|571.78|567.78|2
1617609700000|2021-04-05 08:01:40|571.79|567.79|571.8|567.8|571.81|567.81|571.79|567.79|4
1617609710000|2021-04-05 08:01:50|571.79|567.79|571.41|567.41|571.8|567.8|571.41|567.41|22
1617609720000|2021-04-05 08:02:00|571.4|567.4|570.67|566.67|571.4|567.4|570.63|566.63|26
1617609730000|2021-04-05 08:02:10|570.6|566.6|570.72|566.72|570.72|566.72|570.49|566.49|20
1617609740000|2021-04-05 08:02:20|570.71|566.71|570.83|566.83|570.83|566.83|570.62|566.62|16
1617609750000|2021-04-05 08:02:30|570.84|566.84|570.96|566.96|570.96|566.96|570.79|566.79|18
1617609760000|2021-04-05 08:02:40|570.97|566.97|570.9|566.9|571.04|567.04|570.81|566.81|25
1617609770000|2021-04-05 08:02:50|570.89|566.89|570.88|566.88|570.92|566.92|570.85|566.85|12
1617609780000|2021-04-05 08:03:00|570.89|566.89|570.62|566.62|570.89|566.89|570.61|566.61|17
1617609790000|2021-04-05 08:03:10|570.59|566.59|570.66|566.66|570.66|566.66|570.58|566.58|14
1617609800000|2021-04-05 08:03:20|570.71|566.71|571.39|567.39|571.39|567.39|570.71|566.71|26
1617609810000|2021-04-05 08:03:30|571.46|567.46|571.75|567.75|571.75|567.75|571.46|567.46|21
1617609820000|2021-04-05 08:03:40|571.74|567.74|571.79|567.79|571.79|567.79|571.71|567.71|18
1617609830000|2021-04-05 08:03:50|571.78|567.78|571.8|567.8|571.83|567.83|571.77|567.77|12
1617609840000|2021-04-05 08:04:00|571.82|567.82|571.64|567.64|571.83|567.83|571.64|567.64|27
1617609850000|2021-04-05 08:04:10|571.63|567.63|571.47|567.47|571.63|567.63|571.35|567.35|26
1617609860000|2021-04-05 08:04:20|571.45|567.45|571.62|567.62|571.62|567.62|571.44|567.44|12
1617609870000|2021-04-05 08:04:30|571.61|567.61|570.45|566.45|571.62|567.62|570.45|566.45|29
1617609880000|2021-04-05 08:04:40|570.44|566.44|570.54|566.54|570.54|566.54|570.3|566.3|21
1617609890000|2021-04-05 08:04:50|570.55|566.55|571.35|567.35|571.35|567.35|570.55|566.55|22
1617609900000|2021-04-05 08:05:00|571.33|567.33|570.96|566.96|571.34|567.34|570.94|566.94|26
1617609910000|2021-04-05 08:05:10|570.94|566.94|570.85|566.85|570.94|566.94|570.85|566.85|12
1617609920000|2021-04-05 08:05:20|570.84|566.84|570.78|566.78|570.84|566.84|570.63|566.63|24
1617609930000|2021-04-05 08:05:30|570.73|566.73|570.91|566.91|570.91|566.91|570.67|566.67|23
1617609940000|2021-04-05 08:05:40|570.84|566.84|570.29|566.29|570.84|566.84|570.29|566.29|24
1617609950000|2021-04-05 08:05:50|570.32|566.32|570.27|566.27|570.34|566.34|570.27|566.27|11
1617609960000|2021-04-05 08:06:00|570.28|566.28|570.99|566.99|571|567|570.27|566.27|28
1617609970000|2021-04-05 08:06:10|570.83|566.83|570.55|566.55|570.93|566.93|570.42|566.42|27
1617609980000|2021-04-05 08:06:20|570.54|566.54|570.2|566.2|570.54|566.54|570.2|566.2|22
1617609990000|2021-04-05 08:06:30|570.24|566.24|570.25|566.25|570.26|566.26|570.2|566.2|15
1617610000000|2021-04-05 08:06:40|570.26|566.26|570.11|566.11|570.38|566.38|570.11|566.11|27
1617610010000|2021-04-05 08:06:50|570.19|566.19|570.17|566.17|570.22|566.22|570.14|566.14|23
1617610020000|2021-04-05 08:07:00|570.16|566.16|569.83|565.83|570.16|566.16|569.81|565.81|26
1617610030000|2021-04-05 08:07:10|569.81|565.81|569.95|565.95|569.95|565.95|569.68|565.68|17
1617610040000|2021-04-05 08:07:20|569.94|565.94|570.09|566.09|570.18|566.18|569.94|565.94|25
1617610050000|2021-04-05 08:07:30|570.11|566.11|570.05|566.05|570.12|566.12|569.93|565.93|22
1617610060000|2021-04-05 08:07:40|570.04|566.04|570.05|566.05|570.07|566.07|569.94|565.94|20
1617610070000|2021-04-05 08:07:50|570.06|566.06|569.94|565.94|570.07|566.07|569.92|565.92|17
1617610080000|2021-04-05 08:08:00|569.96|565.96|569.85|565.85|570.02|566.02|569.83|565.83|20
1617610090000|2021-04-05 08:08:10|569.84|565.84|569.79|565.79|569.87|565.87|569.71|565.71|25
1617610100000|2021-04-05 08:08:20|569.76|565.76|569.9|565.9|569.92|565.92|569.76|565.76|18
1617610110000|2021-04-05 08:08:30|569.89|565.89|569.86|565.86|569.92|565.92|569.86|565.86|23
1617610120000|2021-04-05 08:08:40|569.9|565.9|569.88|565.88|569.9|565.9|569.84|565.84|14
1617610130000|2021-04-05 08:08:50|569.87|565.87|569.49|565.49|569.87|565.87|569.48|565.48|26
1617610140000|2021-04-05 08:09:00|569.54|565.54|569.85|565.85|569.9|565.9|569.54|565.54|27
1617610150000|2021-04-05 08:09:10|569.89|565.89|570.14|566.14|570.19|566.19|569.85|565.85|16
1617610160000|2021-04-05 08:09:20|570.15|566.15|570.02|566.02|570.16|566.16|569.94|565.94|18
1617610170000|2021-04-05 08:09:30|570.04|566.04|569.9|565.9|570.05|566.05|569.73|565.73|21
1617610180000|2021-04-05 08:09:40|569.89|565.89|569.84|565.84|569.89|565.89|569.72|565.72|25
1617610190000|2021-04-05 08:09:50|569.85|565.85|569.84|565.84|569.86|565.86|569.69|565.69|28
1617610200000|2021-04-05 08:10:00|569.81|565.81|569.46|565.46|569.81|565.81|569.46|565.46|22
1617610210000|2021-04-05 08:10:10|569.47|565.47|569.42|565.42|569.56|565.56|569.42|565.42|12
1617610220000|2021-04-05 08:10:20|569.41|565.41|569.28|565.28|569.41|565.41|569.28|565.28|15
1617610230000|2021-04-05 08:10:30|569.14|565.14|569.04|565.04|569.21|565.21|569.03|565.03|15
1617610240000|2021-04-05 08:10:40|569.02|565.02|568.93|564.93|569.02|565.02|568.93|564.93|13
1617610250000|2021-04-05 08:10:50|568.92|564.92|569.08|565.08|569.13|565.13|568.91|564.91|19
1617610260000|2021-04-05 08:11:00|569.07|565.07|568.96|564.96|569.1|565.1|568.96|564.96|25
1617610270000|2021-04-05 08:11:10|568.93|564.93|568.95|564.95|568.97|564.97|568.92|564.92|17
1617610280000|2021-04-05 08:11:20|568.94|564.94|569.05|565.05|569.15|565.15|568.91|564.91|26
1617610290000|2021-04-05 08:11:30|569.06|565.06|569.16|565.16|569.16|565.16|569.05|565.05|17
1617610300000|2021-04-05 08:11:40|569.17|565.17|569.03|565.03|569.18|565.18|568.95|564.95|24
1617610310000|2021-04-05 08:11:50|569.05|565.05|568.92|564.92|569.05|565.05|568.89|564.89|17
1617610320000|2021-04-05 08:12:00|568.91|564.91|569.06|565.06|569.18|565.18|568.87|564.87|30
1617610330000|2021-04-05 08:12:10|569.1|565.1|569.44|565.44|569.45|565.45|569.1|565.1|22
1617610340000|2021-04-05 08:12:20|569.39|565.39|569.34|565.34|569.45|565.45|569.29|565.29|23
1617610350000|2021-04-05 08:12:30|569.33|565.33|569.21|565.21|569.35|565.35|569.12|565.12|28
1617610360000|2021-04-05 08:12:40|569.22|565.22|569.06|565.06|569.22|565.22|569.05|565.05|19
1617610370000|2021-04-05 08:12:50|569.04|565.04|569.14|565.14|569.15|565.15|569.03|565.03|19
1617610380000|2021-04-05 08:13:00|569.11|565.11|569.02|565.02|569.11|565.11|569|565|18
1617610390000|2021-04-05 08:13:10|569.04|565.04|569.21|565.21|569.24|565.24|569.03|565.03|22
1617610400000|2021-04-05 08:13:20|569.18|565.18|569.24|565.24|569.27|565.27|569.17|565.17|21
1617610410000|2021-04-05 08:13:30|569.25|565.25|569.35|565.35|569.35|565.35|569.2|565.2|15
1617610420000|2021-04-05 08:13:40|569.36|565.36|569.42|565.42|569.47|565.47|569.32|565.32|25
1617610430000|2021-04-05 08:13:50|569.41|565.41|569.43|565.43|569.49|565.49|569.41|565.41|16
1617610440000|2021-04-05 08:14:00|569.45|565.45|569.75|565.75|569.76|565.76|569.43|565.43|23
1617610450000|2021-04-05 08:14:10|569.77|565.77|569.88|565.88|569.89|565.89|569.77|565.77|18
1617610460000|2021-04-05 08:14:20|569.87|565.87|569.91|565.91|569.91|565.91|569.8|565.8|22
1617610470000|2021-04-05 08:14:30|569.92|565.92|570.17|566.17|570.33|566.33|569.85|565.85|18
1617610480000|2021-04-05 08:14:40|570.21|566.21|569.9|565.9|570.23|566.23|569.88|565.88|16
1617610490000|2021-04-05 08:14:50|569.86|565.86|569.97|565.97|569.97|565.97|569.86|565.86|3
1617610500000|2021-04-05 08:15:00|569.96|565.96|569.55|565.55|569.96|565.96|569.51|565.51|21
1617610510000|2021-04-05 08:15:10|569.53|565.53|569.46|565.46|569.53|565.53|569.39|565.39|19
1617610520000|2021-04-05 08:15:20|569.47|565.47|569.56|565.56|569.57|565.57|569.34|565.34|31
1617610530000|2021-04-05 08:15:30|569.57|565.57|569.42|565.42|569.57|565.57|569.35|565.35|27
1617610540000|2021-04-05 08:15:40|569.48|565.48|568.94|564.94|569.48|565.48|568.93|564.93|17
1617610550000|2021-04-05 08:15:50|568.92|564.92|568.85|564.85|568.93|564.93|568.8|564.8|23
1617610560000|2021-04-05 08:16:00|568.92|564.92|568.96|564.96|569.17|565.17|568.91|564.91|24
1617610570000|2021-04-05 08:16:10|568.95|564.95|568.8|564.8|568.96|564.96|568.69|564.69|28
1617610580000|2021-04-05 08:16:20|568.77|564.77|568.79|564.79|568.92|564.92|568.74|564.74|21
1617610590000|2021-04-05 08:16:30|568.81|564.81|568.72|564.72|568.82|564.82|568.71|564.71|19
1617610600000|2021-04-05 08:16:40|568.7|564.7|568.65|564.65|568.72|564.72|568.63|564.63|24
1617610610000|2021-04-05 08:16:50|568.62|564.62|568.55|564.55|568.65|564.65|568.37|564.37|26
1617610620000|2021-04-05 08:17:00|568.56|564.56|568.39|564.39|568.56|564.56|568.39|564.39|27
1617610630000|2021-04-05 08:17:10|568.29|564.29|568.31|564.31|568.44|564.44|568.29|564.29|24
1617610640000|2021-04-05 08:17:20|568.3|564.3|568.23|564.23|568.31|564.31|568.18|564.18|24
1617610650000|2021-04-05 08:17:30|568.14|564.14|568.09|564.09|568.21|564.21|568.08|564.08|17
1617610660000|2021-04-05 08:17:40|568.11|564.11|567.99|563.99|568.11|564.11|567.98|563.98|16
1617610670000|2021-04-05 08:17:50|567.98|563.98|567.97|563.97|567.99|563.99|567.9|563.9|19
1617610680000|2021-04-05 08:18:00|567.94|563.94|568.32|564.32|568.32|564.32|567.94|563.94|17
1617610690000|2021-04-05 08:18:10|568.31|564.31|568.35|564.35|568.36|564.36|568.31|564.31|16
1617610700000|2021-04-05 08:18:20|568.34|564.34|568.36|564.36|568.51|564.51|568.32|564.32|25
1617610710000|2021-04-05 08:18:30|568.37|564.37|568.31|564.31|568.37|564.37|568.3|564.3|11
1617610720000|2021-04-05 08:18:40|568.32|564.32|568.19|564.19|568.32|564.32|568.19|564.19|12
1617610730000|2021-04-05 08:18:50|568.2|564.2|568.14|564.14|568.2|564.2|568.12|564.12|13
1617610740000|2021-04-05 08:19:00|568.17|564.17|568.26|564.26|568.29|564.29|568.15|564.15|25
1617610750000|2021-04-05 08:19:10|568.24|564.24|568.49|564.49|568.56|564.56|568.24|564.24|24
1617610760000|2021-04-05 08:19:20|568.52|564.52|568.54|564.54|568.57|564.57|568.49|564.49|18
1617610770000|2021-04-05 08:19:30|568.53|564.53|568.56|564.56|568.57|564.57|568.5|564.5|15
1617610780000|2021-04-05 08:19:40|568.6|564.6|568.62|564.62|568.62|564.62|568.6|564.6|7
1617610790000|2021-04-05 08:19:50|568.61|564.61|568.91|564.91|569.04|565.04|568.61|564.61|27
1617610800000|2021-04-05 08:20:00|568.93|564.93|569.11|565.11|569.14|565.14|568.65|564.65|24
1617610810000|2021-04-05 08:20:10|569.12|565.12|568.67|564.67|569.12|565.12|568.57|564.57|25
1617610820000|2021-04-05 08:20:20|568.68|564.68|568.26|564.26|568.72|564.72|568.26|564.26|30
1617610830000|2021-04-05 08:20:30|568.28|564.28|568.19|564.19|568.28|564.28|568.12|564.12|33
1617610840000|2021-04-05 08:20:40|568.17|564.17|568.35|564.35|568.39|564.39|568.15|564.15|33
1617610850000|2021-04-05 08:20:50|568.34|564.34|568.19|564.19|568.4|564.4|568.19|564.19|26
1617610860000|2021-04-05 08:21:00|568.2|564.2|568.18|564.18|568.28|564.28|568.12|564.12|24
1617610870000|2021-04-05 08:21:10|568.19|564.19|568.19|564.19|568.19|564.19|567.91|563.91|28
1617610880000|2021-04-05 08:21:20|568.24|564.24|568.26|564.26|568.28|564.28|568.13|564.13|30
1617610890000|2021-04-05 08:21:30|568.24|564.24|568.19|564.19|568.28|564.28|568.19|564.19|19
1617610900000|2021-04-05 08:21:40|568.18|564.18|568.32|564.32|568.32|564.32|568.02|564.02|28
1617610910000|2021-04-05 08:21:50|568.28|564.28|568.01|564.01|568.3|564.3|567.99|563.99|18
1617610920000|2021-04-05 08:22:00|568.03|564.03|567.93|563.93|568.03|564.03|567.73|563.73|30
1617610930000|2021-04-05 08:22:10|567.95|563.95|568.03|564.03|568.03|564.03|567.88|563.88|15
1617610940000|2021-04-05 08:22:20|568.04|564.04|567.75|563.75|568.04|564.04|567.75|563.75|18
1617610950000|2021-04-05 08:22:30|567.79|563.79|567.64|563.64|567.79|563.79|567.62|563.62|20
1617610960000|2021-04-05 08:22:40|567.63|563.63|567.72|563.72|567.76|563.76|567.61|563.61|20
1617610970000|2021-04-05 08:22:50|567.73|563.73|567.68|563.68|567.75|563.75|567.63|563.63|19
1617610980000|2021-04-05 08:23:00|567.7|563.7|567.54|563.54|567.71|563.71|567.49|563.49|23
1617610990000|2021-04-05 08:23:10|567.55|563.55|567.51|563.51|567.59|563.59|567.47|563.47|18
1617611000000|2021-04-05 08:23:20|567.52|563.52|567.46|563.46|567.54|563.54|567.46|563.46|17
1617611010000|2021-04-05 08:23:30|567.47|563.47|567.46|563.46|567.49|563.49|567.45|563.45|18
1617611020000|2021-04-05 08:23:40|567.47|563.47|567.43|563.43|567.48|563.48|567.28|563.28|19
1617611030000|2021-04-05 08:23:50|567.42|563.42|567.47|563.47|567.47|563.47|567.27|563.27|33
1617611040000|2021-04-05 08:24:00|567.59|563.59|567.18|563.18|567.59|563.59|567.18|563.18|24
1617611050000|2021-04-05 08:24:10|567.2|563.2|567.22|563.22|567.26|563.26|567.16|563.16|21
1617611060000|2021-04-05 08:24:20|567.2|563.2|567.11|563.11|567.24|563.24|567.06|563.06|26
1617611070000|2021-04-05 08:24:30|567.07|563.07|566.91|562.91|567.07|563.07|566.89|562.89|12
1617611080000|2021-04-05 08:24:40|566.9|562.9|566.77|562.77|566.97|562.97|566.77|562.77|12
1617611090000|2021-04-05 08:24:50|566.79|562.79|566.93|562.93|567.25|563.25|566.79|562.79|21
1617611100000|2021-04-05 08:25:00|567.14|563.14|566.94|562.94|567.28|563.28|566.91|562.91|33
1617611110000|2021-04-05 08:25:10|566.96|562.96|566.75|562.75|566.96|562.96|566.6|562.6|27
1617611120000|2021-04-05 08:25:20|566.76|562.76|566.79|562.79|566.79|562.79|566.71|562.71|18
1617611130000|2021-04-05 08:25:30|566.74|562.74|566.29|562.29|566.74|562.74|566.08|562.08|29
1617611140000|2021-04-05 08:25:40|566.38|562.38|566.26|562.26|566.38|562.38|566.15|562.15|30
1617611150000|2021-04-05 08:25:50|566.16|562.16|565.58|561.58|566.26|562.26|565.58|561.58|24
1617611160000|2021-04-05 08:26:00|565.64|561.64|566.04|562.04|566.1|562.1|565.64|561.64|20
1617611170000|2021-04-05 08:26:10|566.19|562.19|566.29|562.29|566.42|562.42|566.19|562.19|21
1617611180000|2021-04-05 08:26:20|566.14|562.14|565.44|561.44|566.14|562.14|565.31|561.31|36
1617611190000|2021-04-05 08:26:30|565.47|561.47|565.61|561.61|565.61|561.61|565.23|561.23|31
1617611200000|2021-04-05 08:26:40|565.88|561.88|564.98|560.98|565.88|561.88|564.87|560.87|34
1617611210000|2021-04-05 08:26:50|564.99|560.99|565.35|561.35|565.36|561.36|564.98|560.98|25
1617611220000|2021-04-05 08:27:00|565.44|561.44|565.64|561.64|565.64|561.64|565.39|561.39|23
1617611230000|2021-04-05 08:27:10|565.71|561.71|565.45|561.45|565.99|561.99|565.45|561.45|32
1617611240000|2021-04-05 08:27:20|565.44|561.44|565.38|561.38|565.73|561.73|565.31|561.31|32
1617611250000|2021-04-05 08:27:30|565.4|561.4|565.39|561.39|565.6|561.6|565.23|561.23|25
1617611260000|2021-04-05 08:27:40|565.36|561.36|565.37|561.37|565.37|561.37|564.93|560.93|37
1617611270000|2021-04-05 08:27:50|565.23|561.23|565.18|561.18|565.29|561.29|565.03|561.03|35
1617611280000|2021-04-05 08:28:00|565.14|561.14|564.64|560.64|565.15|561.15|564.43|560.43|33
1617611290000|2021-04-05 08:28:10|564.65|560.65|564.29|560.29|565.08|561.08|564.29|560.29|33
1617611300000|2021-04-05 08:28:20|564.3|560.3|564.53|560.53|564.67|560.67|564.24|560.24|33
1617611310000|2021-04-05 08:28:30|564.56|560.56|564.91|560.91|564.93|560.93|564.56|560.56|29
1617611320000|2021-04-05 08:28:40|564.96|560.96|564.98|560.98|565.01|561.01|564.77|560.77|28
1617611330000|2021-04-05 08:28:50|565.01|561.01|565.07|561.07|565.1|561.1|564.9|560.9|33
1617611340000|2021-04-05 08:29:00|565.08|561.08|565.65|561.65|565.68|561.68|565.08|561.08|25
1617611350000|2021-04-05 08:29:10|565.61|561.61|565.71|561.71|565.87|561.87|565.61|561.61|30
1617611360000|2021-04-05 08:29:20|565.7|561.7|565.4|561.4|565.75|561.75|565.36|561.36|26
1617611370000|2021-04-05 08:29:30|565.38|561.38|565.44|561.44|565.47|561.47|565.28|561.28|29
1617611380000|2021-04-05 08:29:40|565.47|561.47|565.59|561.59|565.72|561.72|565.4|561.4|30
1617611390000|2021-04-05 08:29:50|565.53|561.53|565.75|561.75|565.78|561.78|565.45|561.45|28
1617611400000|2021-04-05 08:30:00|565.74|561.74|566.03|562.03|566.03|562.03|565.72|561.72|21
1617611410000|2021-04-05 08:30:10|566.12|562.12|566.58|562.58|566.58|562.58|566.12|562.12|28
1617611420000|2021-04-05 08:30:20|566.75|562.75|567.03|563.03|567.03|563.03|566.57|562.57|29
1617611430000|2021-04-05 08:30:30|567.02|563.02|567.15|563.15|567.17|563.17|567.02|563.02|17
1617611440000|2021-04-05 08:30:40|567.12|563.12|567.42|563.42|567.42|563.42|566.9|562.9|24
1617611450000|2021-04-05 08:30:50|567.4|563.4|567.01|563.01|567.57|563.57|567|563|15
1617611460000|2021-04-05 08:31:00|567|563|566.69|562.69|567.01|563.01|566.61|562.61|34
1617611470000|2021-04-05 08:31:10|566.7|562.7|566.53|562.53|566.7|562.7|566.47|562.47|31
1617611480000|2021-04-05 08:31:20|566.49|562.49|566.49|562.49|566.59|562.59|566.49|562.49|25
1617611490000|2021-04-05 08:31:30|566.47|562.47|566.26|562.26|566.47|562.47|566.26|562.26|13
1617611500000|2021-04-05 08:31:40|566.23|562.23|565.96|561.96|566.23|562.23|565.94|561.94|29
1617611510000|2021-04-05 08:31:50|565.97|561.97|566.18|562.18|566.2|562.2|565.92|561.92|17
1617611520000|2021-04-05 08:32:00|566.19|562.19|566.2|562.2|566.25|562.25|566.11|562.11|26
1617611530000|2021-04-05 08:32:10|566.22|562.22|565.86|561.86|566.23|562.23|565.82|561.82|26
1617611540000|2021-04-05 08:32:20|565.87|561.87|566.2|562.2|566.2|562.2|565.87|561.87|26
1617611550000|2021-04-05 08:32:30|566.21|562.21|566.47|562.47|566.47|562.47|566.06|562.06|20
1617611560000|2021-04-05 08:32:40|566.48|562.48|566.44|562.44|566.59|562.59|566.43|562.43|21
1617611570000|2021-04-05 08:32:50|566.48|562.48|566.55|562.55|566.56|562.56|566.39|562.39|26
1617611580000|2021-04-05 08:33:00|566.54|562.54|566.92|562.92|566.94|562.94|566.54|562.54|24
1617611590000|2021-04-05 08:33:10|566.89|562.89|567.05|563.05|567.05|563.05|566.89|562.89|14
1617611600000|2021-04-05 08:33:20|567.04|563.04|567.51|563.51|567.51|563.51|567.04|563.04|23
1617611610000|2021-04-05 08:33:30|567.5|563.5|567.47|563.47|567.53|563.53|567.22|563.22|21
1617611620000|2021-04-05 08:33:40|567.48|563.48|567.67|563.67|567.69|563.69|567.33|563.33|29
1617611630000|2021-04-05 08:33:50|567.68|563.68|567.43|563.43|567.74|563.74|567.35|563.35|33
1617611640000|2021-04-05 08:34:00|567.42|563.42|567.37|563.37|567.48|563.48|567.37|563.37|22
1617611650000|2021-04-05 08:34:10|567.39|563.39|567.24|563.24|567.39|563.39|567.24|563.24|19
1617611660000|2021-04-05 08:34:20|567.27|563.27|567.35|563.35|567.35|563.35|567.15|563.15|22
1617611670000|2021-04-05 08:34:30|567.34|563.34|567.12|563.12|567.34|563.34|567.12|563.12|24
1617611680000|2021-04-05 08:34:40|567.11|563.11|566.72|562.72|567.11|563.11|566.5|562.5|22
1617611690000|2021-04-05 08:34:50|566.66|562.66|566.61|562.61|566.71|562.71|566.53|562.53|22
1617611700000|2021-04-05 08:35:00|566.6|562.6|566.86|562.86|566.86|562.86|566.57|562.57|16
1617611710000|2021-04-05 08:35:10|566.85|562.85|567.22|563.22|567.25|563.25|566.85|562.85|21
1617611720000|2021-04-05 08:35:20|567.21|563.21|567.4|563.4|567.41|563.41|566.87|562.87|21
1617611730000|2021-04-05 08:35:30|567.37|563.37|567.73|563.73|567.73|563.73|567.37|563.37|16
1617611740000|2021-04-05 08:35:40|567.7|563.7|567.78|563.78|567.81|563.81|567.66|563.66|16
1617611750000|2021-04-05 08:35:50|567.79|563.79|567.72|563.72|567.88|563.88|567.67|563.67|23
1617611760000|2021-04-05 08:36:00|567.78|563.78|567.51|563.51|567.78|563.78|567.43|563.43|18
1617611770000|2021-04-05 08:36:10|567.49|563.49|567.17|563.17|567.56|563.56|567.17|563.17|31
1617611780000|2021-04-05 08:36:20|567.16|563.16|566.84|562.84|567.38|563.38|566.75|562.75|30
1617611790000|2021-04-05 08:36:30|566.85|562.85|567.33|563.33|567.39|563.39|566.85|562.85|25
1617611800000|2021-04-05 08:36:40|567.31|563.31|567.31|563.31|567.34|563.34|567.3|563.3|15
1617611810000|2021-04-05 08:36:50|567.32|563.32|567.32|563.32|567.35|563.35|567.14|563.14|15
1617611820000|2021-04-05 08:37:00|567.27|563.27|567.21|563.21|567.27|563.27|567.11|563.11|27
1617611830000|2021-04-05 08:37:10|567.2|563.2|567.11|563.11|567.25|563.25|567.11|563.11|14
1617611840000|2021-04-05 08:37:20|567.1|563.1|567.17|563.17|567.18|563.18|567.08|563.08|21
1617611850000|2021-04-05 08:37:30|567.18|563.18|567.2|563.2|567.28|563.28|567.11|563.11|19
1617611860000|2021-04-05 08:37:40|567.21|563.21|567.54|563.54|567.54|563.54|567.21|563.21|14
1617611870000|2021-04-05 08:37:50|567.52|563.52|567.95|563.95|567.96|563.96|567.52|563.52|17
1617611880000|2021-04-05 08:38:00|567.94|563.94|567.86|563.86|567.96|563.96|567.84|563.84|11
1617611890000|2021-04-05 08:38:10|567.83|563.83|567.82|563.82|567.84|563.84|567.76|563.76|27
1617611900000|2021-04-05 08:38:20|567.81|563.81|567.83|563.83|567.86|563.86|567.8|563.8|14
1617611910000|2021-04-05 08:38:30|567.82|563.82|567.84|563.84|567.84|563.84|567.82|563.82|2
1617611920000|2021-04-05 08:38:40|567.85|563.85|567.84|563.84|567.85|563.85|567.84|563.84|2
1617611930000|2021-04-05 08:38:50|567.83|563.83|567.91|563.91|567.91|563.91|567.83|563.83|12
1617611940000|2021-04-05 08:39:00|567.88|563.88|567.86|563.86|567.99|563.99|567.86|563.86|17
1617611950000|2021-04-05 08:39:10|567.85|563.85|567.9|563.9|567.91|563.91|567.8|563.8|11
1617611960000|2021-04-05 08:39:20|567.87|563.87|567.86|563.86|567.88|563.88|567.8|563.8|14
1617611970000|2021-04-05 08:39:30|567.85|563.85|567.87|563.87|567.89|563.89|567.8|563.8|15
1617611980000|2021-04-05 08:39:40|567.88|563.88|567.97|563.97|568.02|564.02|567.87|563.87|12
1617611990000|2021-04-05 08:39:50|567.98|563.98|568.11|564.11|568.21|564.21|567.98|563.98|14
1617612000000|2021-04-05 08:40:00|568.13|564.13|567.86|563.86|568.14|564.14|567.86|563.86|22
1617612010000|2021-04-05 08:40:10|567.87|563.87|567.64|563.64|567.88|563.88|567.63|563.63|21
1617612020000|2021-04-05 08:40:20|567.63|563.63|567.63|563.63|567.63|563.63|567.62|563.62|5
1617612030000|2021-04-05 08:40:30|567.65|563.65|567.5|563.5|567.65|563.65|567.49|563.49|24
1617612040000|2021-04-05 08:40:40|567.51|563.51|567.6|563.6|567.66|563.66|567.5|563.5|26
1617612050000|2021-04-05 08:40:50|567.62|563.62|567.43|563.43|567.62|563.62|567.42|563.42|30
1617612060000|2021-04-05 08:41:00|567.41|563.41|567.4|563.4|567.41|563.41|567.38|563.38|18
1617612070000|2021-04-05 08:41:10|567.39|563.39|567.43|563.43|567.43|563.43|567.39|563.39|10
1617612080000|2021-04-05 08:41:20|567.44|563.44|567.67|563.67|567.68|563.68|567.42|563.42|17
1617612090000|2021-04-05 08:41:30|567.68|563.68|567.75|563.75|567.75|563.75|567.68|563.68|18
1617612100000|2021-04-05 08:41:40|567.73|563.73|567.88|563.88|567.89|563.89|567.73|563.73|20
1617612110000|2021-04-05 08:41:50|567.87|563.87|567.87|563.87|567.87|563.87|567.86|563.86|7
1617612120000|2021-04-05 08:42:00|567.88|563.88|567.89|563.89|567.89|563.89|567.61|563.61|11
1617612130000|2021-04-05 08:42:10|567.88|563.88|567.94|563.94|567.94|563.94|567.88|563.88|5
1617612140000|2021-04-05 08:42:20|567.97|563.97|568.06|564.06|568.07|564.07|567.97|563.97|16
1617612150000|2021-04-05 08:42:30|568.07|564.07|568.22|564.22|568.24|564.24|568.03|564.03|18
1617612160000|2021-04-05 08:42:40|568.09|564.09|569.42|565.42|569.43|565.43|568.09|564.09|25
1617612170000|2021-04-05 08:42:50|569.43|565.43|569.44|565.44|569.59|565.59|569.42|565.42|20
1617612180000|2021-04-05 08:43:00|569.45|565.45|569.31|565.31|569.5|565.5|569.18|565.18|27
1617612190000|2021-04-05 08:43:10|569.34|565.34|569.44|565.44|569.45|565.45|569.31|565.31|16
1617612200000|2021-04-05 08:43:20|569.4|565.4|569.34|565.34|569.4|565.4|569.34|565.34|8
1617612210000|2021-04-05 08:43:30|569.35|565.35|569.39|565.39|569.4|565.4|569.34|565.34|21
1617612220000|2021-04-05 08:43:40|569.38|565.38|569.41|565.41|569.43|565.43|569.36|565.36|13
1617612230000|2021-04-05 08:43:50|569.4|565.4|569.39|565.39|569.43|565.43|569.36|565.36|17
1617612240000|2021-04-05 08:44:00|569.41|565.41|569.45|565.45|569.57|565.57|569.38|565.38|23
1617612250000|2021-04-05 08:44:10|569.42|565.42|569.31|565.31|569.45|565.45|569.26|565.26|25
1617612260000|2021-04-05 08:44:20|569.26|565.26|569.34|565.34|569.34|565.34|569.22|565.22|20
1617612270000|2021-04-05 08:44:30|569.35|565.35|569.41|565.41|569.45|565.45|569.35|565.35|18
1617612280000|2021-04-05 08:44:40|569.45|565.45|569.48|565.48|569.49|565.49|569.38|565.38|19
1617612290000|2021-04-05 08:44:50|569.43|565.43|569.35|565.35|569.44|565.44|569.29|565.29|25
1617612300000|2021-04-05 08:45:00|569.33|565.33|569.41|565.41|569.49|565.49|569.31|565.31|22
1617612310000|2021-04-05 08:45:10|569.49|565.49|569.33|565.33|569.5|565.5|569.3|565.3|27
1617612320000|2021-04-05 08:45:20|569.32|565.32|569.27|565.27|569.34|565.34|569.25|565.25|20
1617612330000|2021-04-05 08:45:30|569.24|565.24|569.36|565.36|569.37|565.37|569.19|565.19|19
1617612340000|2021-04-05 08:45:40|569.37|565.37|569.65|565.65|569.65|565.65|569.32|565.32|19
1617612350000|2021-04-05 08:45:50|569.63|565.63|569.64|565.64|569.7|565.7|569.55|565.55|25
1617612360000|2021-04-05 08:46:00|569.59|565.59|569.64|565.64|569.71|565.71|569.52|565.52|25
1617612370000|2021-04-05 08:46:10|569.63|565.63|569.63|565.63|569.64|565.64|569.59|565.59|11
1617612380000|2021-04-05 08:46:20|569.64|565.64|569.71|565.71|569.71|565.71|569.62|565.62|7
1617612390000|2021-04-05 08:46:30|569.7|565.7|569.7|565.7|569.72|565.72|569.62|565.62|9
1617612400000|2021-04-05 08:46:40|569.68|565.68|569.63|565.63|569.68|565.68|569.56|565.56|24
1617612410000|2021-04-05 08:46:50|569.67|565.67|569.8|565.8|569.81|565.81|569.67|565.67|14
1617612420000|2021-04-05 08:47:00|569.81|565.81|569.82|565.82|569.83|565.83|569.8|565.8|11
1617612430000|2021-04-05 08:47:10|569.85|565.85|570.2|566.2|570.2|566.2|569.85|565.85|18
1617612440000|2021-04-05 08:47:20|570.22|566.22|570.24|566.24|570.26|566.26|570.18|566.18|10
1617612450000|2021-04-05 08:47:30|570.25|566.25|570.25|566.25|570.25|566.25|570.25|566.25|1
1617612460000|2021-04-05 08:47:40|570.23|566.23|570.27|566.27|570.29|566.29|570.12|566.12|16
1617612470000|2021-04-05 08:47:50|570.23|566.23|570.47|566.47|570.5|566.5|570.23|566.23|11
1617612480000|2021-04-05 08:48:00|570.34|566.34|570.41|566.41|570.44|566.44|570.34|566.34|11
1617612490000|2021-04-05 08:48:10|570.4|566.4|570.44|566.44|570.45|566.45|570.4|566.4|15
1617612500000|2021-04-05 08:48:20|570.38|566.38|570.6|566.6|570.61|566.61|570.23|566.23|23
1617612510000|2021-04-05 08:48:30|570.61|566.61|570.88|566.88|570.88|566.88|570.61|566.61|7
1617612520000|2021-04-05 08:48:40|570.81|566.81|571.24|567.24|571.24|567.24|570.81|566.81|15
1617612530000|2021-04-05 08:48:50|571.31|567.31|571.41|567.41|571.41|567.41|571.14|567.14|21
1617612540000|2021-04-05 08:49:00|571.4|567.4|571.41|567.41|571.45|567.45|571.38|567.38|21
1617612550000|2021-04-05 08:49:10|571.4|567.4|571.51|567.51|571.53|567.53|571.38|567.38|11
1617612560000|2021-04-05 08:49:20|571.5|567.5|571.36|567.36|571.5|567.5|571.15|567.15|22
1617612570000|2021-04-05 08:49:30|571.35|567.35|571.31|567.31|571.46|567.46|571.22|567.22|30
1617612580000|2021-04-05 08:49:40|571.33|567.33|571.52|567.52|571.53|567.53|571.28|567.28|16
1617612590000|2021-04-05 08:49:50|571.46|567.46|571.55|567.55|571.61|567.61|571.46|567.46|11
1617612600000|2021-04-05 08:50:00|571.58|567.58|571.54|567.54|571.6|567.6|571.52|567.52|15
1617612610000|2021-04-05 08:50:10|571.53|567.53|571.46|567.46|571.58|567.58|571.41|567.41|15
1617612620000|2021-04-05 08:50:20|571.45|567.45|571.56|567.56|571.63|567.63|571.42|567.42|19
1617612630000|2021-04-05 08:50:30|571.55|567.55|571.61|567.61|571.61|567.61|571.55|567.55|11
1617612640000|2021-04-05 08:50:40|571.6|567.6|571.89|567.89|571.89|567.89|571.6|567.6|19
1617612650000|2021-04-05 08:50:50|571.9|567.9|572.01|568.01|572.01|568.01|571.9|567.9|7
1617612660000|2021-04-05 08:51:00|572.06|568.06|572.49|568.49|572.55|568.55|572.06|568.06|17
1617612670000|2021-04-05 08:51:10|572.57|568.57|573.69|569.69|573.72|569.72|572.57|568.57|25
1617612680000|2021-04-05 08:51:20|573.75|569.75|573.19|569.19|573.79|569.79|572.66|568.66|24
1617612690000|2021-04-05 08:51:30|573.4|569.4|573.55|569.55|573.61|569.61|573.37|569.37|34
1617612700000|2021-04-05 08:51:40|573.54|569.54|573.65|569.65|573.73|569.73|573.51|569.51|31
1617612710000|2021-04-05 08:51:50|573.67|569.67|573.06|569.06|573.69|569.69|573.06|569.06|30
1617612720000|2021-04-05 08:52:00|573.03|569.03|572.57|568.57|573.03|569.03|572.57|568.57|33
1617612730000|2021-04-05 08:52:10|572.56|568.56|572.28|568.28|572.58|568.58|572.21|568.21|30
1617612740000|2021-04-05 08:52:20|572.27|568.27|572.27|568.27|572.59|568.59|572.25|568.25|29
1617612750000|2021-04-05 08:52:30|572.24|568.24|572.37|568.37|572.37|568.37|572.11|568.11|24
1617612760000|2021-04-05 08:52:40|572.44|568.44|572.62|568.62|572.65|568.65|572.4|568.4|27
1617612770000|2021-04-05 08:52:50|572.61|568.61|573.11|569.11|573.11|569.11|572.54|568.54|25
1617612780000|2021-04-05 08:53:00|573.1|569.1|573.39|569.39|573.4|569.4|572.94|568.94|27
1617612790000|2021-04-05 08:53:10|573.42|569.42|572.95|568.95|573.48|569.48|572.95|568.95|35
1617612800000|2021-04-05 08:53:20|572.98|568.98|572.92|568.92|573.05|569.05|572.87|568.87|22
1617612810000|2021-04-05 08:53:30|572.93|568.93|573.18|569.18|573.18|569.18|572.9|568.9|32
1617612820000|2021-04-05 08:53:40|573.19|569.19|573.23|569.23|573.29|569.29|573.11|569.11|27
1617612830000|2021-04-05 08:53:50|573.14|569.14|573.23|569.23|573.24|569.24|573.02|569.02|28
1617612840000|2021-04-05 08:54:00|573.26|569.26|572.96|568.96|573.28|569.28|572.8|568.8|30
1617612850000|2021-04-05 08:54:10|572.95|568.95|572.68|568.68|572.95|568.95|572.68|568.68|29
1617612860000|2021-04-05 08:54:20|572.74|568.74|572.51|568.51|572.75|568.75|572.49|568.49|23
1617612870000|2021-04-05 08:54:30|572.52|568.52|572.63|568.63|572.66|568.66|572.51|568.51|16
1617612880000|2021-04-05 08:54:40|572.64|568.64|572.79|568.79|572.82|568.82|572.63|568.63|24
1617612890000|2021-04-05 08:54:50|572.78|568.78|572.58|568.58|572.78|568.78|572.58|568.58|13
1617612900000|2021-04-05 08:55:00|572.55|568.55|572.62|568.62|572.62|568.62|572.51|568.51|16
1617612910000|2021-04-05 08:55:10|572.56|568.56|572.43|568.43|572.61|568.61|572.43|568.43|11
1617612920000|2021-04-05 08:55:20|572.44|568.44|572.51|568.51|572.56|568.56|572.38|568.38|27
1617612930000|2021-04-05 08:55:30|572.5|568.5|572.78|568.78|572.78|568.78|572.5|568.5|13
1617612940000|2021-04-05 08:55:40|572.79|568.79|573.06|569.06|573.14|569.14|572.79|568.79|26
1617612950000|2021-04-05 08:55:50|573.04|569.04|573.18|569.18|573.21|569.21|572.65|568.65|21
1617612960000|2021-04-05 08:56:00|573.22|569.22|573.29|569.29|573.3|569.3|573.21|569.21|20
1617612970000|2021-04-05 08:56:10|573.27|569.27|573.3|569.3|573.37|569.37|573.2|569.2|15
1617612980000|2021-04-05 08:56:20|573.34|569.34|573.06|569.06|573.36|569.36|572.95|568.95|22
1617612990000|2021-04-05 08:56:30|573.05|569.05|573.21|569.21|573.22|569.22|573.04|569.04|13
1617613000000|2021-04-05 08:56:40|573.16|569.16|572.94|568.94|573.16|569.16|572.84|568.84|19
1617613010000|2021-04-05 08:56:50|572.97|568.97|572.94|568.94|573.04|569.04|572.92|568.92|25
1617613020000|2021-04-05 08:57:00|573|569|573.1|569.1|573.15|569.15|572.93|568.93|28
1617613030000|2021-04-05 08:57:10|573.12|569.12|572.93|568.93|573.12|569.12|572.93|568.93|18
1617613040000|2021-04-05 08:57:20|572.92|568.92|572.73|568.73|572.92|568.92|572.71|568.71|17
1617613050000|2021-04-05 08:57:30|572.74|568.74|572.79|568.79|572.8|568.8|572.74|568.74|8
1617613060000|2021-04-05 08:57:40|572.72|568.72|572.73|568.73|572.76|568.76|572.72|568.72|9
1617613070000|2021-04-05 08:57:50|572.74|568.74|572.87|568.87|572.87|568.87|572.73|568.73|10
1617613080000|2021-04-05 08:58:00|572.88|568.88|572.58|568.58|572.89|568.89|572.58|568.58|19
1617613090000|2021-04-05 08:58:10|572.6|568.6|572.02|568.02|572.6|568.6|572.02|568.02|16
1617613100000|2021-04-05 08:58:20|572.03|568.03|571.94|567.94|572.04|568.04|571.94|567.94|16
1617613110000|2021-04-05 08:58:30|571.93|567.93|572.12|568.12|572.15|568.15|571.93|567.93|26
1617613120000|2021-04-05 08:58:40|572.11|568.11|572.07|568.07|572.11|568.11|572.07|568.07|11
1617613130000|2021-04-05 08:58:50|572.08|568.08|572.15|568.15|572.2|568.2|572.08|568.08|19
1617613140000|2021-04-05 08:59:00|572.12|568.12|572.48|568.48|572.54|568.54|572.03|568.03|31
1617613150000|2021-04-05 08:59:10|572.47|568.47|572.53|568.53|572.64|568.64|572.32|568.32|22
1617613160000|2021-04-05 08:59:20|572.55|568.55|572.48|568.48|572.55|568.55|572.48|568.48|8
1617613170000|2021-04-05 08:59:30|572.46|568.46|572.54|568.54|572.54|568.54|572.45|568.45|12
1617613180000|2021-04-05 08:59:40|572.53|568.53|572.89|568.89|572.9|568.9|572.53|568.53|23
1617613190000|2021-04-05 08:59:50|572.88|568.88|572.87|568.87|572.93|568.93|572.82|568.82|13
1617613200000|2021-04-05 09:00:00|572.82|568.82|572.57|568.57|572.87|568.87|572.52|568.52|26
1617613210000|2021-04-05 09:00:10|572.58|568.58|572.83|568.83|572.87|568.87|572.58|568.58|17
1617613220000|2021-04-05 09:00:20|572.86|568.86|572.37|568.37|572.86|568.86|572.37|568.37|24
1617613230000|2021-04-05 09:00:30|572.38|568.38|572.14|568.14|572.38|568.38|572.14|568.14|13
1617613240000|2021-04-05 09:00:40|572.11|568.11|572.03|568.03|572.11|568.11|572.02|568.02|3
1617613250000|2021-04-05 09:00:50|572|568|571.78|567.78|572.08|568.08|571.6|567.6|26
1617613260000|2021-04-05 09:01:00|571.77|567.77|571.64|567.64|571.77|567.77|571.64|567.64|16
1617613270000|2021-04-05 09:01:10|571.63|567.63|571.59|567.59|571.63|567.63|571.57|567.57|18
1617613280000|2021-04-05 09:01:20|571.58|567.58|571.61|567.61|571.66|567.66|571.58|567.58|7
1617613290000|2021-04-05 09:01:30|571.55|567.55|571.37|567.37|571.55|567.55|571.33|567.33|24
1617613300000|2021-04-05 09:01:40|571.35|567.35|571.63|567.63|571.71|567.71|571.33|567.33|25
1617613310000|2021-04-05 09:01:50|571.64|567.64|572.15|568.15|572.15|568.15|571.63|567.63|16
1617613320000|2021-04-05 09:02:00|572.14|568.14|572.44|568.44|572.46|568.46|572.07|568.07|24
1617613330000|2021-04-05 09:02:10|572.45|568.45|572.66|568.66|572.66|568.66|572.43|568.43|23
1617613340000|2021-04-05 09:02:20|572.68|568.68|572.72|568.72|572.87|568.87|572.54|568.54|21
1617613350000|2021-04-05 09:02:30|572.76|568.76|572.53|568.53|572.77|568.77|572.43|568.43|24
1617613360000|2021-04-05 09:02:40|572.54|568.54|572.6|568.6|572.6|568.6|572.5|568.5|15
1617613370000|2021-04-05 09:02:50|572.54|568.54|572.23|568.23|572.54|568.54|572.16|568.16|27
1617613380000|2021-04-05 09:03:00|572.22|568.22|572.2|568.2|572.29|568.29|572.2|568.2|15
1617613390000|2021-04-05 09:03:10|572.17|568.17|572.14|568.14|572.22|568.22|572.14|568.14|22
1617613400000|2021-04-05 09:03:20|572.15|568.15|572.05|568.05|572.15|568.15|572.04|568.04|17
1617613410000|2021-04-05 09:03:30|572.06|568.06|572.04|568.04|572.07|568.07|571.91|567.91|29
1617613420000|2021-04-05 09:03:40|572.02|568.02|571.93|567.93|572.03|568.03|571.82|567.82|24
1617613430000|2021-04-05 09:03:50|571.94|567.94|571.94|567.94|571.99|567.99|571.77|567.77|22
1617613440000|2021-04-05 09:04:00|571.96|567.96|572.17|568.17|572.17|568.17|571.95|567.95|22
1617613450000|2021-04-05 09:04:10|572.16|568.16|573.04|569.04|573.07|569.07|572.16|568.16|27
1617613460000|2021-04-05 09:04:20|573.01|569.01|572.78|568.78|573.01|569.01|572.35|568.35|32
1617613470000|2021-04-05 09:04:30|572.79|568.79|572.92|568.92|572.92|568.92|572.52|568.52|25
1617613480000|2021-04-05 09:04:40|573.05|569.05|572.98|568.98|573.32|569.32|572.98|568.98|35
1617613490000|2021-04-05 09:04:50|572.99|568.99|573.13|569.13|573.34|569.34|572.99|568.99|33
1617613500000|2021-04-05 09:05:00|573.23|569.23|572.95|568.95|573.24|569.24|572.94|568.94|32
1617613510000|2021-04-05 09:05:10|572.97|568.97|573.39|569.39|573.39|569.39|572.97|568.97|25
1617613520000|2021-04-05 09:05:20|573.38|569.38|573.24|569.24|573.4|569.4|573.2|569.2|18
1617613530000|2021-04-05 09:05:30|573.22|569.22|573.33|569.33|573.35|569.35|573.2|569.2|20
1617613540000|2021-04-05 09:05:40|573.34|569.34|573.7|569.7|573.73|569.73|573.33|569.33|28
1617613550000|2021-04-05 09:05:50|573.69|569.69|574.09|570.09|574.09|570.09|573.68|569.68|24
1617613560000|2021-04-05 09:06:00|574.07|570.07|574.39|570.39|574.39|570.39|574.02|570.02|21
1617613570000|2021-04-05 09:06:10|574.36|570.36|574.9|570.9|574.9|570.9|574.21|570.21|33
1617613580000|2021-04-05 09:06:20|574.88|570.88|575.65|571.65|575.68|571.68|574.66|570.66|28
1617613590000|2021-04-05 09:06:30|575.35|571.35|576.17|572.17|576.17|572.17|575.35|571.35|33
1617613600000|2021-04-05 09:06:40|576.1|572.1|577.01|573.01|577.01|573.01|576.09|572.09|23
1617613610000|2021-04-05 09:06:50|576.99|572.99|577.11|573.11|577.41|573.41|576.67|572.67|28
1617613620000|2021-04-05 09:07:00|577.31|573.31|576.67|572.67|577.31|573.31|576.13|572.13|40
1617613630000|2021-04-05 09:07:10|576.71|572.71|576.53|572.53|576.88|572.88|576.11|572.11|37
1617613640000|2021-04-05 09:07:20|576.5|572.5|576.67|572.67|576.88|572.88|576.44|572.44|35
1617613650000|2021-04-05 09:07:30|576.69|572.69|577.29|573.29|577.29|573.29|576.46|572.46|33
1617613660000|2021-04-05 09:07:40|577.21|573.21|577.84|573.84|577.85|573.85|577.19|573.19|31
1617613670000|2021-04-05 09:07:50|577.89|573.89|577.54|573.54|577.98|573.98|577.54|573.54|38
1617613680000|2021-04-05 09:08:00|577.53|573.53|577.42|573.42|577.62|573.62|577.11|573.11|32
1617613690000|2021-04-05 09:08:10|577.41|573.41|578.1|574.1|578.15|574.15|577.41|573.41|36
1617613700000|2021-04-05 09:08:20|578.21|574.21|578.67|574.67|578.81|574.81|578.06|574.06|32
1617613710000|2021-04-05 09:08:30|578.69|574.69|578.71|574.71|578.9|574.9|578.69|574.69|24
1617613720000|2021-04-05 09:08:40|578.75|574.75|578.14|574.14|578.78|574.78|577.93|573.93|33
1617613730000|2021-04-05 09:08:50|578.07|574.07|578.09|574.09|578.36|574.36|578|574|32
1617613740000|2021-04-05 09:09:00|578.15|574.15|578.32|574.32|578.32|574.32|577.75|573.75|35
1617613750000|2021-04-05 09:09:10|578.33|574.33|578.42|574.42|578.5|574.5|578.3|574.3|32
1617613760000|2021-04-05 09:09:20|578.46|574.46|578.76|574.76|578.76|574.76|578.42|574.42|27
1617613770000|2021-04-05 09:09:30|578.8|574.8|579.22|575.22|579.23|575.23|578.8|574.8|31
1617613780000|2021-04-05 09:09:40|579.23|575.23|578.92|574.92|579.23|575.23|578.92|574.92|28
1617613790000|2021-04-05 09:09:50|578.93|574.93|579.01|575.01|579.01|575.01|578.64|574.64|33
1617613800000|2021-04-05 09:10:00|579.08|575.08|579.41|575.41|579.61|575.61|578.99|574.99|35
1617613810000|2021-04-05 09:10:10|579.37|575.37|579.21|575.21|579.55|575.55|579.09|575.09|35
1617613820000|2021-04-05 09:10:20|579.23|575.23|579.13|575.13|579.36|575.36|579.05|575.05|33
1617613830000|2021-04-05 09:10:30|579.14|575.14|579.42|575.42|579.42|575.42|578.89|574.89|33
1617613840000|2021-04-05 09:10:40|579.45|575.45|579.63|575.63|579.68|575.68|579.27|575.27|29
1617613850000|2021-04-05 09:10:50|579.68|575.68|580.03|576.03|580.03|576.03|579.5|575.5|22
1617613860000|2021-04-05 09:11:00|580.02|576.02|579.78|575.78|580.02|576.02|579.74|575.74|22
1617613870000|2021-04-05 09:11:10|579.77|575.77|579.44|575.44|579.78|575.78|579.26|575.26|32
1617613880000|2021-04-05 09:11:20|579.39|575.39|579.46|575.46|579.59|575.59|579.28|575.28|33
1617613890000|2021-04-05 09:11:30|579.49|575.49|579.87|575.87|579.97|575.97|579.47|575.47|31
1617613900000|2021-04-05 09:11:40|579.86|575.86|579.84|575.84|579.88|575.88|579.82|575.82|25
1617613910000|2021-04-05 09:11:50|579.82|575.82|579.64|575.64|579.85|575.85|579.62|575.62|22
1617613920000|2021-04-05 09:12:00|579.59|575.59|579.6|575.6|579.64|575.64|579.5|575.5|17
1617613930000|2021-04-05 09:12:10|579.58|575.58|578.93|574.93|579.58|575.58|578.93|574.93|24
1617613940000|2021-04-05 09:12:20|578.82|574.82|578.85|574.85|578.95|574.95|578.79|574.79|14
1617613950000|2021-04-05 09:12:30|578.88|574.88|578.46|574.46|578.88|574.88|578.27|574.27|24
1617613960000|2021-04-05 09:12:40|578.48|574.48|578.58|574.58|578.58|574.58|578.43|574.43|13
1617613970000|2021-04-05 09:12:50|578.47|574.47|578.68|574.68|578.71|574.71|578.47|574.47|24
1617613980000|2021-04-05 09:13:00|578.71|574.71|578.89|574.89|578.9|574.9|578.62|574.62|19
1617613990000|2021-04-05 09:13:10|578.9|574.9|578.81|574.81|578.9|574.9|578.77|574.77|13
1617614000000|2021-04-05 09:13:20|578.78|574.78|578.28|574.28|578.78|574.78|578.28|574.28|22
1617614010000|2021-04-05 09:13:30|578.2|574.2|578.25|574.25|578.26|574.26|578.02|574.02|20
1617614020000|2021-04-05 09:13:40|578.24|574.24|578.35|574.35|578.35|574.35|578.2|574.2|21
1617614030000|2021-04-05 09:13:50|578.34|574.34|578.36|574.36|578.36|574.36|578.29|574.29|14
1617614040000|2021-04-05 09:14:00|578.34|574.34|578.35|574.35|578.35|574.35|578.3|574.3|11
1617614050000|2021-04-05 09:14:10|578.36|574.36|578.41|574.41|578.41|574.41|578.3|574.3|19
1617614060000|2021-04-05 09:14:20|578.4|574.4|578.35|574.35|578.45|574.45|578.24|574.24|18
1617614070000|2021-04-05 09:14:30|578.36|574.36|578.43|574.43|578.43|574.43|578.31|574.31|20
1617614080000|2021-04-05 09:14:40|578.42|574.42|578.7|574.7|578.7|574.7|578.4|574.4|26
1617614090000|2021-04-05 09:14:50|578.69|574.69|578.71|574.71|578.71|574.71|578.58|574.58|15
1617614100000|2021-04-05 09:15:00|578.7|574.7|579.01|575.01|579.01|575.01|578.7|574.7|26
1617614110000|2021-04-05 09:15:10|579.03|575.03|579.26|575.26|579.43|575.43|579.03|575.03|30
1617614120000|2021-04-05 09:15:20|579.12|575.12|579.04|575.04|579.28|575.28|579.04|575.04|24
1617614130000|2021-04-05 09:15:30|579.06|575.06|579.08|575.08|579.21|575.21|579.06|575.06|11
1617614140000|2021-04-05 09:15:40|579.07|575.07|579.02|575.02|579.15|575.15|579.02|575.02|22
1617614150000|2021-04-05 09:15:50|579.01|575.01|579.07|575.07|579.07|575.07|578.97|574.97|16
1617614160000|2021-04-05 09:16:00|579.1|575.1|579.12|575.12|579.13|575.13|579.07|575.07|18
1617614170000|2021-04-05 09:16:10|579.13|575.13|579.05|575.05|579.16|575.16|579|575|22
1617614180000|2021-04-05 09:16:20|579.04|575.04|578.83|574.83|579.04|575.04|578.82|574.82|23
1617614190000|2021-04-05 09:16:30|578.85|574.85|578.57|574.57|578.85|574.85|578.57|574.57|14
1617614200000|2021-04-05 09:16:40|578.59|574.59|578.42|574.42|578.62|574.62|578.38|574.38|14
1617614210000|2021-04-05 09:16:50|578.39|574.39|578.19|574.19|578.39|574.39|578.19|574.19|14
1617614220000|2021-04-05 09:17:00|578.18|574.18|578.12|574.12|578.18|574.18|578.07|574.07|12
1617614230000|2021-04-05 09:17:10|578|574|577.88|573.88|578.13|574.13|577.49|573.49|13
1617614240000|2021-04-05 09:17:20|577.87|573.87|577.84|573.84|578.1|574.1|577.84|573.84|20
1617614250000|2021-04-05 09:17:30|577.91|573.91|577.89|573.89|578.12|574.12|577.37|573.37|27
1617614260000|2021-04-05 09:17:40|577.9|573.9|577.41|573.41|578.07|574.07|577.41|573.41|15
1617614270000|2021-04-05 09:17:50|577.43|573.43|577.43|573.43|577.43|573.43|577.36|573.36|23
1617614280000|2021-04-05 09:18:00|577.42|573.42|577.43|573.43|577.44|573.44|577.37|573.37|19
1617614290000|2021-04-05 09:18:10|577.42|573.42|577.43|573.43|577.46|573.46|577.4|573.4|20
1617614300000|2021-04-05 09:18:20|577.47|573.47|577.89|573.89|577.89|573.89|577.42|573.42|23
1617614310000|2021-04-05 09:18:30|578.05|574.05|578.66|574.66|578.68|574.68|578.01|574.01|28
1617614320000|2021-04-05 09:18:40|578.65|574.65|578.84|574.84|578.84|574.84|578.61|574.61|23
1617614330000|2021-04-05 09:18:50|578.83|574.83|578.93|574.93|578.94|574.94|578.81|574.81|18
1617614340000|2021-04-05 09:19:00|578.94|574.94|579.03|575.03|579.1|575.1|578.92|574.92|19
1617614350000|2021-04-05 09:19:10|579.05|575.05|578.66|574.66|579.09|575.09|578.61|574.61|27
1617614360000|2021-04-05 09:19:20|578.67|574.67|578.85|574.85|578.85|574.85|578.57|574.57|19
1617614370000|2021-04-05 09:19:30|578.88|574.88|579.51|575.51|579.55|575.55|578.86|574.86|28
1617614380000|2021-04-05 09:19:40|579.54|575.54|579.31|575.31|579.68|575.68|579.3|575.3|20
1617614390000|2021-04-05 09:19:50|579.3|575.3|579.49|575.49|579.58|575.58|579.29|575.29|31
1617614400000|2021-04-05 09:20:00|579.41|575.41|579.73|575.73|579.76|575.76|579.38|575.38|32
1617614410000|2021-04-05 09:20:10|579.74|575.74|579.98|575.98|579.98|575.98|579.63|575.63|26
1617614420000|2021-04-05 09:20:20|579.94|575.94|580.36|576.36|580.4|576.4|579.94|575.94|21
1617614430000|2021-04-05 09:20:30|580.39|576.39|580.37|576.37|580.43|576.43|580.31|576.31|21
1617614440000|2021-04-05 09:20:40|580.36|576.36|580.45|576.45|580.5|576.5|580.36|576.36|17
1617614450000|2021-04-05 09:20:50|580.44|576.44|580.57|576.57|580.58|576.58|580.44|576.44|22
1617614460000|2021-04-05 09:21:00|580.56|576.56|580.84|576.84|580.88|576.88|580.54|576.54|32
1617614470000|2021-04-05 09:21:10|580.86|576.86|581.11|577.11|581.11|577.11|580.86|576.86|20
1617614480000|2021-04-05 09:21:20|581.1|577.1|581.17|577.17|581.17|577.17|581.03|577.03|27
1617614490000|2021-04-05 09:21:30|581.18|577.18|581.35|577.35|581.52|577.52|581.18|577.18|30
1617614500000|2021-04-05 09:21:40|581.36|577.36|580.81|576.81|581.61|577.61|580.71|576.71|31
1617614510000|2021-04-05 09:21:50|580.76|576.76|580.53|576.53|580.76|576.76|580.37|576.37|29
1617614520000|2021-04-05 09:22:00|580.5|576.5|580.44|576.44|580.62|576.62|580.41|576.41|28
1617614530000|2021-04-05 09:22:10|580.46|576.46|580.58|576.58|580.71|576.71|580.41|576.41|31
1617614540000|2021-04-05 09:22:20|580.62|576.62|580.67|576.67|580.78|576.78|580.46|576.46|37
1617614550000|2021-04-05 09:22:30|580.7|576.7|580.92|576.92|581.04|577.04|580.7|576.7|29
1617614560000|2021-04-05 09:22:40|580.9|576.9|581.22|577.22|581.25|577.25|580.85|576.85|29
1617614570000|2021-04-05 09:22:50|581.2|577.2|581.31|577.31|581.31|577.31|580.98|576.98|29
1617614580000|2021-04-05 09:23:00|581.33|577.33|581.64|577.64|581.7|577.7|581.32|577.32|27
1617614590000|2021-04-05 09:23:10|581.65|577.65|581.65|577.65|581.73|577.73|581.58|577.58|25
1617614600000|2021-04-05 09:23:20|581.63|577.63|581.75|577.75|581.76|577.76|581.61|577.61|25
1617614610000|2021-04-05 09:23:30|581.74|577.74|581.93|577.93|581.97|577.97|581.71|577.71|30
1617614620000|2021-04-05 09:23:40|582.02|578.02|582.32|578.32|582.33|578.33|581.97|577.97|24
1617614630000|2021-04-05 09:23:50|582.33|578.33|582.32|578.32|582.35|578.35|582.26|578.26|21
1617614640000|2021-04-05 09:24:00|582.31|578.31|582.36|578.36|582.36|578.36|582.31|578.31|13
1617614650000|2021-04-05 09:24:10|582.33|578.33|582.36|578.36|582.53|578.53|582.31|578.31|26
1617614660000|2021-04-05 09:24:20|582.37|578.37|582.36|578.36|582.53|578.53|582.33|578.33|28
1617614670000|2021-04-05 09:24:30|582.51|578.51|583.01|579.01|583.03|579.03|582.36|578.36|23
1617614680000|2021-04-05 09:24:40|582.97|578.97|583.59|579.59|583.59|579.59|582.97|578.97|27
1617614690000|2021-04-05 09:24:50|583.57|579.57|583.71|579.71|583.71|579.71|583.45|579.45|29
1617614700000|2021-04-05 09:25:00|583.72|579.72|583.53|579.53|583.8|579.8|583.42|579.42|29
1617614710000|2021-04-05 09:25:10|583.45|579.45|583.3|579.3|583.48|579.48|583.3|579.3|21
1617614720000|2021-04-05 09:25:20|583.21|579.21|582.98|578.98|583.21|579.21|582.93|578.93|20
1617614730000|2021-04-05 09:25:30|582.97|578.97|583.02|579.02|583.03|579.03|582.76|578.76|27
1617614740000|2021-04-05 09:25:40|583.07|579.07|583.22|579.22|583.36|579.36|582.99|578.99|35
1617614750000|2021-04-05 09:25:50|583.26|579.26|583.25|579.25|583.38|579.38|583.13|579.13|32
1617614760000|2021-04-05 09:26:00|583.24|579.24|583.69|579.69|583.7|579.7|583.24|579.24|24
1617614770000|2021-04-05 09:26:10|583.7|579.7|583.85|579.85|583.95|579.95|583.66|579.66|27
1617614780000|2021-04-05 09:26:20|583.81|579.81|583.72|579.72|583.81|579.81|583.42|579.42|31
1617614790000|2021-04-05 09:26:30|583.73|579.73|583.91|579.91|583.91|579.91|583.72|579.72|32
1617614800000|2021-04-05 09:26:40|583.87|579.87|583.86|579.86|583.92|579.92|583.76|579.76|24
1617614810000|2021-04-05 09:26:50|583.84|579.84|583.9|579.9|583.92|579.92|583.74|579.74|28
1617614820000|2021-04-05 09:27:00|583.89|579.89|583.89|579.89|583.93|579.93|583.82|579.82|22
1617614830000|2021-04-05 09:27:10|583.88|579.88|582.99|578.99|583.88|579.88|582.99|578.99|31
1617614840000|2021-04-05 09:27:20|583|579|583.12|579.12|583.18|579.18|582.84|578.84|22
1617614850000|2021-04-05 09:27:30|583.11|579.11|583.21|579.21|583.22|579.22|583.09|579.09|23
1617614860000|2021-04-05 09:27:40|583.22|579.22|583.45|579.45|583.45|579.45|583.21|579.21|28
1617614870000|2021-04-05 09:27:50|583.61|579.61|583.72|579.72|583.74|579.74|583.57|579.57|23
1617614880000|2021-04-05 09:28:00|583.73|579.73|583.53|579.53|583.82|579.82|583.47|579.47|30
1617614890000|2021-04-05 09:28:10|583.46|579.46|583.53|579.53|583.57|579.57|583.45|579.45|10
1617614900000|2021-04-05 09:28:20|583.52|579.52|582.77|578.77|583.52|579.52|582.77|578.77|19
1617614910000|2021-04-05 09:28:30|582.79|578.79|582.48|578.48|582.79|578.79|582.48|578.48|25
1617614920000|2021-04-05 09:28:40|582.47|578.47|582.65|578.65|582.66|578.66|582.34|578.34|26
1617614930000|2021-04-05 09:28:50|582.63|578.63|582.32|578.32|582.64|578.64|582.32|578.32|16
1617614940000|2021-04-05 09:29:00|582.31|578.31|582.28|578.28|582.31|578.31|582.25|578.25|9
1617614950000|2021-04-05 09:29:10|582.26|578.26|582.04|578.04|582.29|578.29|582.04|578.04|17
1617614960000|2021-04-05 09:29:20|582.06|578.06|582.06|578.06|582.19|578.19|582.05|578.05|14
1617614970000|2021-04-05 09:29:30|582.09|578.09|582.19|578.19|582.21|578.21|582.09|578.09|12
1617614980000|2021-04-05 09:29:40|582.18|578.18|582.04|578.04|582.18|578.18|582.04|578.04|12
1617614990000|2021-04-05 09:29:50|582|578|582.22|578.22|582.23|578.23|581.62|577.62|36
1617615000000|2021-04-05 09:30:00|582.23|578.23|581.99|577.99|582.41|578.41|581.94|577.94|31
1617615010000|2021-04-05 09:30:10|582.01|578.01|581.99|577.99|582.01|578.01|581.7|577.7|32
1617615020000|2021-04-05 09:30:20|581.94|577.94|582.22|578.22|582.29|578.29|581.87|577.87|28
1617615030000|2021-04-05 09:30:30|582.23|578.23|582.14|578.14|582.24|578.24|582.11|578.11|20
1617615040000|2021-04-05 09:30:40|582.13|578.13|581.86|577.86|582.16|578.16|581.86|577.86|18
1617615050000|2021-04-05 09:30:50|581.79|577.79|582.04|578.04|582.05|578.05|581.78|577.78|25
1617615060000|2021-04-05 09:31:00|582.11|578.11|582.22|578.22|582.22|578.22|582.11|578.11|17
1617615070000|2021-04-05 09:31:10|582.23|578.23|582.19|578.19|582.23|578.23|582.11|578.11|7
1617615080000|2021-04-05 09:31:20|582.2|578.2|582.13|578.13|582.2|578.2|582.13|578.13|9
1617615090000|2021-04-05 09:31:30|582.18|578.18|582.16|578.16|582.18|578.18|582.16|578.16|3
1617615100000|2021-04-05 09:31:40|582.12|578.12|582|578|582.12|578.12|581.98|577.98|7
1617615110000|2021-04-05 09:31:50|581.97|577.97|581.69|577.69|581.97|577.97|581.69|577.69|17
1617615120000|2021-04-05 09:32:00|581.71|577.71|581.21|577.21|581.71|577.71|581.19|577.19|24
1617615130000|2021-04-05 09:32:10|581.2|577.2|581.07|577.07|581.23|577.23|581.02|577.02|23
1617615140000|2021-04-05 09:32:20|581.06|577.06|581.03|577.03|581.07|577.07|581.03|577.03|11
1617615150000|2021-04-05 09:32:30|581.04|577.04|580.94|576.94|581.05|577.05|580.94|576.94|4
1617615160000|2021-04-05 09:32:40|580.92|576.92|580.88|576.88|581.01|577.01|580.83|576.83|14
1617615170000|2021-04-05 09:32:50|580.87|576.87|580.78|576.78|580.93|576.93|580.77|576.77|22
1617615180000|2021-04-05 09:33:00|580.8|576.8|581.5|577.5|581.5|577.5|580.74|576.74|28
1617615190000|2021-04-05 09:33:10|581.51|577.51|581.72|577.72|581.72|577.72|581.45|577.45|24
1617615200000|2021-04-05 09:33:20|581.73|577.73|581.75|577.75|581.75|577.75|581.68|577.68|12
1617615210000|2021-04-05 09:33:30|581.77|577.77|582.17|578.17|582.17|578.17|581.74|577.74|18
1617615220000|2021-04-05 09:33:40|582.26|578.26|583.09|579.09|583.09|579.09|582.21|578.21|29
1617615230000|2021-04-05 09:33:50|583.08|579.08|583.1|579.1|583.12|579.12|583|579|15
1617615240000|2021-04-05 09:34:00|583.08|579.08|583.1|579.1|583.13|579.13|583.01|579.01|8
1617615250000|2021-04-05 09:34:10|583.11|579.11|583.12|579.12|583.2|579.2|583.1|579.1|11
1617615260000|2021-04-05 09:34:20|583.13|579.13|583.28|579.28|583.35|579.35|583.12|579.12|17
1617615270000|2021-04-05 09:34:30|583.33|579.33|583.39|579.39|583.4|579.4|583.32|579.32|13
1617615280000|2021-04-05 09:34:40|583.36|579.36|583.44|579.44|583.47|579.47|583.27|579.27|9
1617615290000|2021-04-05 09:34:50|583.45|579.45|583.47|579.47|583.47|579.47|583.42|579.42|8
1617615300000|2021-04-05 09:35:00|583.48|579.48|583.8|579.8|583.8|579.8|583.46|579.46|20
1617615310000|2021-04-05 09:35:10|583.78|579.78|583.62|579.62|583.78|579.78|583.62|579.62|20
1617615320000|2021-04-05 09:35:20|583.72|579.72|583.52|579.52|583.72|579.72|583.45|579.45|16
1617615330000|2021-04-05 09:35:30|583.53|579.53|583.39|579.39|583.53|579.53|583.39|579.39|8
1617615340000|2021-04-05 09:35:40|583.38|579.38|582.88|578.88|583.38|579.38|582.74|578.74|36
1617615350000|2021-04-05 09:35:50|582.76|578.76|582.45|578.45|582.85|578.85|582.41|578.41|33
1617615360000|2021-04-05 09:36:00|582.49|578.49|582.4|578.4|582.54|578.54|582.4|578.4|25
1617615370000|2021-04-05 09:36:10|582.38|578.38|582.39|578.39|582.44|578.44|582.32|578.32|29
1617615380000|2021-04-05 09:36:20|582.37|578.37|582.26|578.26|582.37|578.37|582.24|578.24|24
1617615390000|2021-04-05 09:36:30|582.27|578.27|582.27|578.27|582.29|578.29|582.23|578.23|19
1617615400000|2021-04-05 09:36:40|582.22|578.22|582.27|578.27|582.37|578.37|582.22|578.22|21
1617615410000|2021-04-05 09:36:50|582.26|578.26|581.88|577.88|582.26|578.26|581.88|577.88|19
1617615420000|2021-04-05 09:37:00|581.86|577.86|581.48|577.48|581.88|577.88|581.48|577.48|29
1617615430000|2021-04-05 09:37:10|581.47|577.47|581.43|577.43|581.75|577.75|581.42|577.42|26
1617615440000|2021-04-05 09:37:20|581.42|577.42|581.38|577.38|581.48|577.48|581.38|577.38|19
1617615450000|2021-04-05 09:37:30|581.43|577.43|581.74|577.74|581.77|577.77|581.43|577.43|20
1617615460000|2021-04-05 09:37:40|581.73|577.73|581.66|577.66|581.73|577.73|581.64|577.64|19
1617615470000|2021-04-05 09:37:50|581.68|577.68|581.48|577.48|581.74|577.74|581.46|577.46|29
1617615480000|2021-04-05 09:38:00|581.46|577.46|581.94|577.94|581.96|577.96|581.46|577.46|27
1617615490000|2021-04-05 09:38:10|581.91|577.91|581.65|577.65|581.91|577.91|581.53|577.53|27
1617615500000|2021-04-05 09:38:20|581.66|577.66|581.55|577.55|581.73|577.73|581.54|577.54|24
1617615510000|2021-04-05 09:38:30|581.57|577.57|581.52|577.52|581.57|577.57|581.52|577.52|11
1617615520000|2021-04-05 09:38:40|581.51|577.51|581.47|577.47|581.51|577.51|581.47|577.47|7
1617615530000|2021-04-05 09:38:50|581.49|577.49|581.28|577.28|581.49|577.49|581.28|577.28|11
1617615540000|2021-04-05 09:39:00|581.29|577.29|581.23|577.23|581.3|577.3|581.22|577.22|11
1617615550000|2021-04-05 09:39:10|581.22|577.22|581.31|577.31|581.4|577.4|581.22|577.22|17
1617615560000|2021-04-05 09:39:20|581.34|577.34|581.06|577.06|581.36|577.36|581.04|577.04|21
1617615570000|2021-04-05 09:39:30|581.05|577.05|581.31|577.31|581.33|577.33|581.03|577.03|27
1617615580000|2021-04-05 09:39:40|581.32|577.32|581.23|577.23|581.37|577.37|581.18|577.18|28
1617615590000|2021-04-05 09:39:50|581.24|577.24|581.17|577.17|581.26|577.26|581.16|577.16|21
1617615600000|2021-04-05 09:40:00|581.18|577.18|581.49|577.49|581.51|577.51|581.16|577.16|18
1617615610000|2021-04-05 09:40:10|581.48|577.48|581.46|577.46|581.53|577.53|581.34|577.34|26
1617615620000|2021-04-05 09:40:20|581.5|577.5|581.55|577.55|581.55|577.55|581.47|577.47|17
1617615630000|2021-04-05 09:40:30|581.52|577.52|581.45|577.45|581.53|577.53|581.4|577.4|23
1617615640000|2021-04-05 09:40:40|581.46|577.46|581.41|577.41|581.54|577.54|581.41|577.41|22
1617615650000|2021-04-05 09:40:50|581.42|577.42|581.45|577.45|581.53|577.53|581.41|577.41|20
1617615660000|2021-04-05 09:41:00|581.43|577.43|581.26|577.26|581.45|577.45|581.26|577.26|25
1617615670000|2021-04-05 09:41:10|581.29|577.29|581.32|577.32|581.35|577.35|581.28|577.28|22
1617615680000|2021-04-05 09:41:20|581.3|577.3|580.88|576.88|581.37|577.37|580.83|576.83|31
1617615690000|2021-04-05 09:41:30|580.85|576.85|580.97|576.97|581.12|577.12|580.84|576.84|29
1617615700000|2021-04-05 09:41:40|580.96|576.96|580.88|576.88|580.99|576.99|580.78|576.78|30
1617615710000|2021-04-05 09:41:50|580.87|576.87|580.93|576.93|580.93|576.93|580.86|576.86|13
1617615720000|2021-04-05 09:42:00|580.92|576.92|581.18|577.18|581.23|577.23|580.84|576.84|30
1617615730000|2021-04-05 09:42:10|581.19|577.19|581.1|577.1|581.19|577.19|581.06|577.06|23
1617615740000|2021-04-05 09:42:20|581.03|577.03|580.94|576.94|581.03|577.03|580.91|576.91|24
1617615750000|2021-04-05 09:42:30|580.91|576.91|580.86|576.86|580.95|576.95|580.84|576.84|21
1617615760000|2021-04-05 09:42:40|580.85|576.85|580.85|576.85|580.86|576.86|580.85|576.85|23
1617615770000|2021-04-05 09:42:50|580.86|576.86|580.93|576.93|581.03|577.03|580.84|576.84|23
1617615780000|2021-04-05 09:43:00|580.92|576.92|581.28|577.28|581.29|577.29|580.9|576.9|24
1617615790000|2021-04-05 09:43:10|581.29|577.29|581.22|577.22|581.29|577.29|581.2|577.2|20
1617615800000|2021-04-05 09:43:20|581.23|577.23|581.24|577.24|581.24|577.24|581.2|577.2|15
1617615810000|2021-04-05 09:43:30|581.23|577.23|581.17|577.17|581.23|577.23|581.15|577.15|12
1617615820000|2021-04-05 09:43:40|581.11|577.11|581.16|577.16|581.17|577.17|580.96|576.96|17
1617615830000|2021-04-05 09:43:50|581.13|577.13|581.05|577.05|581.16|577.16|581.01|577.01|27
1617615840000|2021-04-05 09:44:00|581.04|577.04|581.12|577.12|581.26|577.26|581.04|577.04|15
1617615850000|2021-04-05 09:44:10|581.1|577.1|581.06|577.06|581.1|577.1|581.06|577.06|8
1617615860000|2021-04-05 09:44:20|581.05|577.05|581.05|577.05|581.06|577.06|581.05|577.05|5
1617615870000|2021-04-05 09:44:30|581.06|577.06|581.07|577.07|581.07|577.07|581.03|577.03|9
1617615880000|2021-04-05 09:44:40|581.08|577.08|581.04|577.04|581.08|577.08|581.02|577.02|9
1617615890000|2021-04-05 09:44:50|581.05|577.05|580.94|576.94|581.05|577.05|580.94|576.94|4
1617615900000|2021-04-05 09:45:00|580.97|576.97|580.99|576.99|580.99|576.99|580.96|576.96|6
1617615910000|2021-04-05 09:45:10|581|577|580.96|576.96|581|577|580.93|576.93|20
1617615920000|2021-04-05 09:45:20|580.93|576.93|580.94|576.94|580.96|576.96|580.93|576.93|6
1617615930000|2021-04-05 09:45:30|580.95|576.95|580.85|576.85|580.97|576.97|580.83|576.83|14
1617615940000|2021-04-05 09:45:40|580.95|576.95|580.92|576.92|580.98|576.98|580.91|576.91|22
1617615950000|2021-04-05 09:45:50|580.93|576.93|580.91|576.91|580.96|576.96|580.89|576.89|19
1617615960000|2021-04-05 09:46:00|580.9|576.9|581.15|577.15|581.15|577.15|580.89|576.89|24
1617615970000|2021-04-05 09:46:10|581.17|577.17|581.25|577.25|581.28|577.28|581.14|577.14|22
1617615980000|2021-04-05 09:46:20|581.23|577.23|581.31|577.31|581.33|577.33|581.23|577.23|18
1617615990000|2021-04-05 09:46:30|581.28|577.28|581.25|577.25|581.35|577.35|581.24|577.24|21
1617616000000|2021-04-05 09:46:40|581.24|577.24|581.24|577.24|581.26|577.26|581.23|577.23|13
1617616010000|2021-04-05 09:46:50|581.23|577.23|581.21|577.21|581.24|577.24|581.18|577.18|14
1617616020000|2021-04-05 09:47:00|581.2|577.2|580.61|576.61|581.21|577.21|580.61|576.61|24
1617616030000|2021-04-05 09:47:10|580.63|576.63|580.64|576.64|580.65|576.65|580.6|576.6|24
1617616040000|2021-04-05 09:47:20|580.63|576.63|580.82|576.82|580.83|576.83|580.61|576.61|18
1617616050000|2021-04-05 09:47:30|580.81|576.81|580.9|576.9|580.9|576.9|580.75|576.75|19
1617616060000|2021-04-05 09:47:40|580.91|576.91|580.86|576.86|580.93|576.93|580.78|576.78|25
1617616070000|2021-04-05 09:47:50|580.81|576.81|580.97|576.97|581.06|577.06|580.81|576.81|20
1617616080000|2021-04-05 09:48:00|580.98|576.98|580.97|576.97|581|577|580.94|576.94|12
1617616090000|2021-04-05 09:48:10|580.96|576.96|580.89|576.89|580.98|576.98|580.87|576.87|17
1617616100000|2021-04-05 09:48:20|580.91|576.91|581.18|577.18|581.26|577.26|580.9|576.9|21
1617616110000|2021-04-05 09:48:30|581.17|577.17|581.32|577.32|581.33|577.33|581.17|577.17|32
1617616120000|2021-04-05 09:48:40|581.31|577.31|581.29|577.29|581.35|577.35|581.29|577.29|27
1617616130000|2021-04-05 09:48:50|581.3|577.3|581.4|577.4|581.44|577.44|581.3|577.3|18
1617616140000|2021-04-05 09:49:00|581.39|577.39|581.53|577.53|581.55|577.55|581.39|577.39|24
1617616150000|2021-04-05 09:49:10|581.49|577.49|581.38|577.38|581.49|577.49|581.36|577.36|24
1617616160000|2021-04-05 09:49:20|581.36|577.36|581.42|577.42|581.48|577.48|581.33|577.33|23
1617616170000|2021-04-05 09:49:30|581.44|577.44|581.67|577.67|581.67|577.67|581.43|577.43|21
1617616180000|2021-04-05 09:49:40|581.69|577.69|581.66|577.66|581.71|577.71|581.63|577.63|22
1617616190000|2021-04-05 09:49:50|581.67|577.67|581.79|577.79|581.83|577.83|581.65|577.65|24
1617616200000|2021-04-05 09:50:00|581.84|577.84|582.11|578.11|582.2|578.2|581.84|577.84|27
1617616210000|2021-04-05 09:50:10|582.16|578.16|582.34|578.34|582.44|578.44|582.16|578.16|22
1617616220000|2021-04-05 09:50:20|582.35|578.35|582.37|578.37|582.41|578.41|582.24|578.24|31
1617616230000|2021-04-05 09:50:30|582.46|578.46|582.37|578.37|582.52|578.52|582.32|578.32|22
1617616240000|2021-04-05 09:50:40|582.33|578.33|582.55|578.55|582.72|578.72|582.27|578.27|35
1617616250000|2021-04-05 09:50:50|582.56|578.56|582.53|578.53|582.56|578.56|582.37|578.37|18
1617616260000|2021-04-05 09:51:00|582.54|578.54|582.53|578.53|582.78|578.78|582.5|578.5|30
1617616270000|2021-04-05 09:51:10|582.52|578.52|582.03|578.03|582.52|578.52|582.03|578.03|25
1617616280000|2021-04-05 09:51:20|582.02|578.02|582.02|578.02|582.02|578.02|581.86|577.86|17
1617616290000|2021-04-05 09:51:30|582.04|578.04|581.97|577.97|582.45|578.45|581.9|577.9|28
1617616300000|2021-04-05 09:51:40|581.98|577.98|581.97|577.97|582|578|581.95|577.95|16
1617616310000|2021-04-05 09:51:50|581.98|577.98|582|578|582.01|578.01|581.83|577.83|20
1617616320000|2021-04-05 09:52:00|581.98|577.98|581.97|577.97|582.17|578.17|581.95|577.95|14
1617616330000|2021-04-05 09:52:10|582|578|582.01|578.01|582.01|578.01|582|578|4
1617616340000|2021-04-05 09:52:20|582.05|578.05|582.02|578.02|582.05|578.05|582.02|578.02|7
1617616350000|2021-04-05 09:52:30|582.01|578.01|582.01|578.01|582.02|578.02|582|578|7
1617616360000|2021-04-05 09:52:40|582|578|582|578|582.03|578.03|582|578|14
1617616370000|2021-04-05 09:52:50|582.01|578.01|582|578|582.07|578.07|581.96|577.96|24
1617616380000|2021-04-05 09:53:00|582.01|578.01|582|578|582.01|578.01|582|578|2
1617616390000|2021-04-05 09:53:10|581.94|577.94|581.48|577.48|581.96|577.96|581.48|577.48|22
1617616400000|2021-04-05 09:53:20|581.47|577.47|581.23|577.23|581.48|577.48|581.23|577.23|19
1617616410000|2021-04-05 09:53:30|581.21|577.21|581.12|577.12|581.22|577.22|581.12|577.12|17
1617616420000|2021-04-05 09:53:40|581.1|577.1|581.01|577.01|581.1|577.1|581|577|19
1617616430000|2021-04-05 09:53:50|581.09|577.09|580.85|576.85|581.12|577.12|580.83|576.83|27
1617616440000|2021-04-05 09:54:00|580.83|576.83|580.61|576.61|580.86|576.86|580.61|576.61|14
1617616450000|2021-04-05 09:54:10|580.6|576.6|580.52|576.52|580.71|576.71|580.46|576.46|15
1617616460000|2021-04-05 09:54:20|580.5|576.5|580.54|576.54|580.54|576.54|580.47|576.47|19
1617616470000|2021-04-05 09:54:30|580.53|576.53|580.9|576.9|580.9|576.9|580.5|576.5|21
1617616480000|2021-04-05 09:54:40|580.91|576.91|580.76|576.76|581|577|580.76|576.76|18
1617616490000|2021-04-05 09:54:50|580.75|576.75|580.66|576.66|580.76|576.76|580.62|576.62|15
1617616500000|2021-04-05 09:55:00|580.63|576.63|580.59|576.59|580.63|576.63|580.58|576.58|14
1617616510000|2021-04-05 09:55:10|580.58|576.58|580.47|576.47|580.58|576.58|580.43|576.43|21
1617616520000|2021-04-05 09:55:20|580.48|576.48|580.53|576.53|580.54|576.54|580.39|576.39|21
1617616530000|2021-04-05 09:55:30|580.54|576.54|580.55|576.55|580.55|576.55|580.5|576.5|14
1617616540000|2021-04-05 09:55:40|580.54|576.54|580.53|576.53|580.56|576.56|580.52|576.52|18
1617616550000|2021-04-05 09:55:50|580.54|576.54|580.74|576.74|580.74|576.74|580.53|576.53|24
1617616560000|2021-04-05 09:56:00|580.7|576.7|580.58|576.58|580.7|576.7|580.52|576.52|28
1617616570000|2021-04-05 09:56:10|580.59|576.59|580.71|576.71|580.71|576.71|580.54|576.54|18
1617616580000|2021-04-05 09:56:20|580.67|576.67|580.53|576.53|580.71|576.71|580.5|576.5|26
1617616590000|2021-04-05 09:56:30|580.54|576.54|580.63|576.63|580.63|576.63|580.54|576.54|20
1617616600000|2021-04-05 09:56:40|580.62|576.62|580.43|576.43|580.64|576.64|580.42|576.42|21
1617616610000|2021-04-05 09:56:50|580.44|576.44|580.39|576.39|580.45|576.45|580.39|576.39|12
1617616620000|2021-04-05 09:57:00|580.4|576.4|580.45|576.45|580.46|576.46|580.4|576.4|15
1617616630000|2021-04-05 09:57:10|580.51|576.51|580.74|576.74|580.75|576.75|580.51|576.51|19
1617616640000|2021-04-05 09:57:20|580.73|576.73|580.66|576.66|580.73|576.73|580.65|576.65|9
1617616650000|2021-04-05 09:57:30|580.65|576.65|580.44|576.44|580.68|576.68|580.41|576.41|21
1617616660000|2021-04-05 09:57:40|580.45|576.45|580.5|576.5|580.53|576.53|580.44|576.44|21
1617616670000|2021-04-05 09:57:50|580.48|576.48|580.56|576.56|580.68|576.68|580.46|576.46|21
1617616680000|2021-04-05 09:58:00|580.58|576.58|580.46|576.46|580.58|576.58|580.46|576.46|19
1617616690000|2021-04-05 09:58:10|580.44|576.44|580.57|576.57|580.57|576.57|580.43|576.43|16
1617616700000|2021-04-05 09:58:20|580.56|576.56|580.59|576.59|580.62|576.62|580.56|576.56|19
1617616710000|2021-04-05 09:58:30|580.58|576.58|580.6|576.6|580.61|576.61|580.58|576.58|10
1617616720000|2021-04-05 09:58:40|580.61|576.61|580.59|576.59|580.61|576.61|580.59|576.59|9
1617616730000|2021-04-05 09:58:50|580.58|576.58|580.51|576.51|580.58|576.58|580.48|576.48|15
1617616740000|2021-04-05 09:59:00|580.49|576.49|580.62|576.62|580.62|576.62|580.49|576.49|14
1617616750000|2021-04-05 09:59:10|580.7|576.7|580.75|576.75|580.75|576.75|580.58|576.58|20
1617616760000|2021-04-05 09:59:20|580.76|576.76|580.78|576.78|580.78|576.78|580.74|576.74|10
1617616770000|2021-04-05 09:59:30|580.79|576.79|581.17|577.17|581.25|577.25|580.79|576.79|25
1617616780000|2021-04-05 09:59:40|581.15|577.15|581.25|577.25|581.3|577.3|581.15|577.15|18
1617616790000|2021-04-05 09:59:50|581.26|577.26|581.21|577.21|581.26|577.26|581.17|577.17|11
1617616800000|2021-04-05 10:00:00|581.19|577.19|581.36|577.36|581.39|577.39|581.18|577.18|22
1617616810000|2021-04-05 10:00:10|581.35|577.35|581.39|577.39|581.39|577.39|581.28|577.28|19
1617616820000|2021-04-05 10:00:20|581.43|577.43|581.39|577.39|581.47|577.47|581.39|577.39|12
1617616830000|2021-04-05 10:00:30|581.4|577.4|581.44|577.44|581.47|577.47|581.39|577.39|20
1617616840000|2021-04-05 10:00:40|581.45|577.45|581.35|577.35|581.45|577.45|581.34|577.34|14
1617616850000|2021-04-05 10:00:50|581.34|577.34|581.41|577.41|581.41|577.41|581.26|577.26|10
1617616860000|2021-04-05 10:01:00|581.4|577.4|581.49|577.49|581.66|577.66|581.4|577.4|26
1617616870000|2021-04-05 10:01:10|581.5|577.5|581.47|577.47|581.52|577.52|581.4|577.4|23
1617616880000|2021-04-05 10:01:20|581.48|577.48|581.42|577.42|581.48|577.48|581.41|577.41|13
1617616890000|2021-04-05 10:01:30|581.41|577.41|581.13|577.13|581.43|577.43|581.11|577.11|21
1617616900000|2021-04-05 10:01:40|581.12|577.12|581.19|577.19|581.19|577.19|581.08|577.08|10
1617616910000|2021-04-05 10:01:50|581.21|577.21|581.39|577.39|581.39|577.39|581.21|577.21|14
1617616920000|2021-04-05 10:02:00|581.38|577.38|581.49|577.49|581.51|577.51|581.38|577.38|19
1617616930000|2021-04-05 10:02:10|581.52|577.52|581.87|577.87|581.89|577.89|581.52|577.52|28
1617616940000|2021-04-05 10:02:20|581.88|577.88|582.9|578.9|582.93|578.93|581.88|577.88|26
1617616950000|2021-04-05 10:02:30|582.94|578.94|583.25|579.25|583.25|579.25|582.85|578.85|22
1617616960000|2021-04-05 10:02:40|583.26|579.26|584.28|580.28|584.3|580.3|583.19|579.19|23
1617616970000|2021-04-05 10:02:50|584.29|580.29|584.75|580.75|584.75|580.75|584.29|580.29|15
1617616980000|2021-04-05 10:03:00|584.76|580.76|584.76|580.76|584.78|580.78|584.69|580.69|13
1617616990000|2021-04-05 10:03:10|584.74|580.74|584.29|580.29|585.03|581.03|584.29|580.29|28
1617617000000|2021-04-05 10:03:20|584.25|580.25|584.38|580.38|584.51|580.51|584.23|580.23|28
1617617010000|2021-04-05 10:03:30|584.44|580.44|584.75|580.75|584.75|580.75|584.39|580.39|25
1617617020000|2021-04-05 10:03:40|584.77|580.77|584.86|580.86|584.89|580.89|584.62|580.62|32
1617617030000|2021-04-05 10:03:50|584.77|580.77|585.31|581.31|585.34|581.34|584.77|580.77|23
1617617040000|2021-04-05 10:04:00|585.32|581.32|586.25|582.25|586.25|582.25|585.29|581.29|23
1617617050000|2021-04-05 10:04:10|586.26|582.26|587.38|583.38|587.43|583.43|586.26|582.26|30
1617617060000|2021-04-05 10:04:20|587.45|583.45|587.65|583.65|587.72|583.72|587.29|583.29|31
1617617070000|2021-04-05 10:04:30|587.6|583.6|588.21|584.21|588.34|584.34|587.48|583.48|34
1617617080000|2021-04-05 10:04:40|588.24|584.24|588.37|584.37|588.37|584.37|588.2|584.2|24
1617617090000|2021-04-05 10:04:50|588.35|584.35|588.7|584.7|588.74|584.74|588.22|584.22|21
1617617100000|2021-04-05 10:05:00|588.73|584.73|588.76|584.76|588.76|584.76|588.69|584.69|14
1617617110000|2021-04-05 10:05:10|588.78|584.78|588.51|584.51|588.78|584.78|588.49|584.49|24
1617617120000|2021-04-05 10:05:20|588.53|584.53|588.59|584.59|588.61|584.61|587.77|583.77|32
1617617130000|2021-04-05 10:05:30|588.63|584.63|588.19|584.19|588.91|584.91|588.19|584.19|32
1617617140000|2021-04-05 10:05:40|588.2|584.2|588.74|584.74|588.77|584.77|588.2|584.2|32
1617617150000|2021-04-05 10:05:50|588.71|584.71|588.26|584.26|588.71|584.71|588.25|584.25|27
1617617160000|2021-04-05 10:06:00|588.25|584.25|588.81|584.81|588.81|584.81|588.19|584.19|35
1617617170000|2021-04-05 10:06:10|588.8|584.8|588.61|584.61|588.8|584.8|588.55|584.55|28
1617617180000|2021-04-05 10:06:20|588.6|584.6|588.42|584.42|588.69|584.69|588.39|584.39|24
1617617190000|2021-04-05 10:06:30|588.41|584.41|588.83|584.83|588.83|584.83|588.35|584.35|29
1617617200000|2021-04-05 10:06:40|588.84|584.84|589.26|585.26|589.26|585.26|588.84|584.84|31
1617617210000|2021-04-05 10:06:50|589.21|585.21|589.55|585.55|589.55|585.55|589.18|585.18|28
1617617220000|2021-04-05 10:07:00|589.53|585.53|589.67|585.67|589.72|585.72|589.5|585.5|23
1617617230000|2021-04-05 10:07:10|589.69|585.69|589.44|585.44|589.75|585.75|589.38|585.38|16
1617617240000|2021-04-05 10:07:20|589.48|585.48|589.66|585.66|589.66|585.66|589.48|585.48|25
1617617250000|2021-04-05 10:07:30|589.57|585.57|589.6|585.6|589.6|585.6|589.54|585.54|22
1617617260000|2021-04-05 10:07:40|589.61|585.61|589.54|585.54|589.61|585.61|589.52|585.52|18
1617617270000|2021-04-05 10:07:50|589.53|585.53|589.26|585.26|589.53|585.53|589.24|585.24|34
1617617280000|2021-04-05 10:08:00|589.21|585.21|589.01|585.01|589.22|585.22|589.01|585.01|27
1617617290000|2021-04-05 10:08:10|588.95|584.95|588.22|584.22|588.97|584.97|588.22|584.22|28
1617617300000|2021-04-05 10:08:20|588.2|584.2|588.14|584.14|588.25|584.25|588.01|584.01|32
1617617310000|2021-04-05 10:08:30|588.26|584.26|589.17|585.17|589.17|585.17|588.26|584.26|28
1617617320000|2021-04-05 10:08:40|589.18|585.18|587.97|583.97|589.18|585.18|587.88|583.88|34
1617617330000|2021-04-05 10:08:50|587.96|583.96|586.74|582.74|587.96|583.96|586.74|582.74|33
1617617340000|2021-04-05 10:09:00|586.82|582.82|587.12|583.12|587.24|583.24|586.76|582.76|36
1617617350000|2021-04-05 10:09:10|587.06|583.06|586.89|582.89|587.06|583.06|586.86|582.86|31
1617617360000|2021-04-05 10:09:20|587.03|583.03|587.63|583.63|587.81|583.81|587|583|26
1617617370000|2021-04-05 10:09:30|587.6|583.6|588.33|584.33|588.33|584.33|587.6|583.6|27
1617617380000|2021-04-05 10:09:40|588.34|584.34|588.73|584.73|588.76|584.76|588.34|584.34|32
1617617390000|2021-04-05 10:09:50|588.76|584.76|589.41|585.41|589.46|585.46|588.76|584.76|33
1617617400000|2021-04-05 10:10:00|589.37|585.37|589.56|585.56|589.56|585.56|589.36|585.36|31
1617617410000|2021-04-05 10:10:10|589.57|585.57|589.35|585.35|589.86|585.86|589.33|585.33|34
1617617420000|2021-04-05 10:10:20|589.3|585.3|588.61|584.61|589.31|585.31|588.59|584.59|29
1617617430000|2021-04-05 10:10:30|588.6|584.6|589.34|585.34|589.34|585.34|588.6|584.6|31
1617617440000|2021-04-05 10:10:40|589.43|585.43|589.51|585.51|589.51|585.51|589.24|585.24|32
1617617450000|2021-04-05 10:10:50|589.49|585.49|589.7|585.7|589.83|585.83|589.4|585.4|27
1617617460000|2021-04-05 10:11:00|589.71|585.71|589.78|585.78|589.8|585.8|589.67|585.67|29
1617617470000|2021-04-05 10:11:10|589.81|585.81|589.9|585.9|589.94|585.94|589.78|585.78|28
1617617480000|2021-04-05 10:11:20|589.89|585.89|589.92|585.92|589.94|585.94|589.88|585.88|20
1617617490000|2021-04-05 10:11:30|589.91|585.91|589.81|585.81|590.01|586.01|589.78|585.78|18
1617617500000|2021-04-05 10:11:40|589.73|585.73|588.86|584.86|589.77|585.77|588.84|584.84|30
1617617510000|2021-04-05 10:11:50|588.88|584.88|588.07|584.07|588.89|584.89|588.07|584.07|29
1617617520000|2021-04-05 10:12:00|588|584|587.91|583.91|588|584|587.87|583.87|14
1617617530000|2021-04-05 10:12:10|587.89|583.89|587.6|583.6|587.89|583.89|587.53|583.53|7
1617617540000|2021-04-05 10:12:20|587.57|583.57|587.7|583.7|587.78|583.78|587.55|583.55|18
1617617550000|2021-04-05 10:12:30|587.69|583.69|588.45|584.45|588.45|584.45|587.69|583.69|17
1617617560000|2021-04-05 10:12:40|588.46|584.46|589.04|585.04|589.1|585.1|588.43|584.43|25
1617617570000|2021-04-05 10:12:50|589.06|585.06|588.61|584.61|589.11|585.11|588.56|584.56|33
1617617580000|2021-04-05 10:13:00|588.59|584.59|588.88|584.88|588.88|584.88|588.55|584.55|19
1617617590000|2021-04-05 10:13:10|588.94|584.94|589.46|585.46|589.48|585.48|588.94|584.94|22
1617617600000|2021-04-05 10:13:20|589.47|585.47|589.73|585.73|589.73|585.73|589.21|585.21|23
1617617610000|2021-04-05 10:13:30|589.78|585.78|590.04|586.04|590.09|586.09|589.67|585.67|36
1617617620000|2021-04-05 10:13:40|590.05|586.05|590.13|586.13|590.2|586.2|589.96|585.96|25
1617617630000|2021-04-05 10:13:50|590.16|586.16|590.47|586.47|590.67|586.67|590.16|586.16|19
1617617640000|2021-04-05 10:14:00|590.4|586.4|590.23|586.23|590.4|586.4|590.15|586.15|33
1617617650000|2021-04-05 10:14:10|590.2|586.2|590.05|586.05|590.2|586.2|590.03|586.03|23
1617617660000|2021-04-05 10:14:20|590.03|586.03|589.36|585.36|590.05|586.05|589.33|585.33|28
1617617670000|2021-04-05 10:14:30|589.47|585.47|589.3|585.3|589.47|585.47|589.17|585.17|17
1617617680000|2021-04-05 10:14:40|589.01|585.01|589.29|585.29|589.38|585.38|589.01|585.01|24
1617617690000|2021-04-05 10:14:50|589.26|585.26|588.69|584.69|589.26|585.26|588.69|584.69|26
1617617700000|2021-04-05 10:15:00|588.66|584.66|588.35|584.35|588.66|584.66|588.35|584.35|26
1617617710000|2021-04-05 10:15:10|588.32|584.32|588.34|584.34|588.45|584.45|588.29|584.29|25
1617617720000|2021-04-05 10:15:20|588.36|584.36|588.72|584.72|588.79|584.79|588.36|584.36|27
1617617730000|2021-04-05 10:15:30|588.73|584.73|588.78|584.78|588.78|584.78|588.73|584.73|11
1617617740000|2021-04-05 10:15:40|588.84|584.84|589.36|585.36|589.38|585.38|588.84|584.84|29
1617617750000|2021-04-05 10:15:50|589.37|585.37|589.72|585.72|589.78|585.78|589.36|585.36|25
1617617760000|2021-04-05 10:16:00|589.77|585.77|589.56|585.56|589.94|585.94|589.56|585.56|23
1617617770000|2021-04-05 10:16:10|589.53|585.53|590.28|586.28|590.36|586.36|589.53|585.53|29
1617617780000|2021-04-05 10:16:20|590.37|586.37|590.38|586.38|590.39|586.39|590.36|586.36|6
1617617790000|2021-04-05 10:16:30|590.39|586.39|590.39|586.39|590.43|586.43|590.38|586.38|16
1617617800000|2021-04-05 10:16:40|590.4|586.4|590.78|586.78|590.8|586.8|590.39|586.39|17
1617617810000|2021-04-05 10:16:50|590.79|586.79|591.26|587.26|591.37|587.37|590.79|586.79|25
1617617820000|2021-04-05 10:17:00|591.24|587.24|591.01|587.01|591.25|587.25|591.01|587.01|22
1617617830000|2021-04-05 10:17:10|591.3|587.3|591.24|587.24|591.39|587.39|591.07|587.07|30
1617617840000|2021-04-05 10:17:20|591.26|587.26|591.55|587.55|591.55|587.55|591.26|587.26|16
1617617850000|2021-04-05 10:17:30|591.58|587.58|591.66|587.66|591.66|587.66|591.52|587.52|16
1617617860000|2021-04-05 10:17:40|591.64|587.64|591.68|587.68|591.68|587.68|591.64|587.64|11
1617617870000|2021-04-05 10:17:50|591.67|587.67|592.01|588.01|592.01|588.01|591.67|587.67|22
1617617880000|2021-04-05 10:18:00|592|588|592.08|588.08|592.08|588.08|592|588|16
1617617890000|2021-04-05 10:18:10|592.05|588.05|592.47|588.47|592.47|588.47|592.04|588.04|20
1617617900000|2021-04-05 10:18:20|592.53|588.53|593.24|589.24|593.24|589.24|592.52|588.52|22
1617617910000|2021-04-05 10:18:30|593.26|589.26|593.6|589.6|593.6|589.6|593.19|589.19|17
1617617920000|2021-04-05 10:18:40|593.62|589.62|592.75|588.75|593.62|589.62|592.75|588.75|26
1617617930000|2021-04-05 10:18:50|593.22|589.22|592.63|588.63|593.28|589.28|592.53|588.53|32
1617617940000|2021-04-05 10:19:00|592.73|588.73|592.97|588.97|593.22|589.22|592.15|588.15|33
1617617950000|2021-04-05 10:19:10|593.05|589.05|592.87|588.87|593.13|589.13|592.79|588.79|33
1617617960000|2021-04-05 10:19:20|592.91|588.91|593.22|589.22|593.22|589.22|592.17|588.17|35
1617617970000|2021-04-05 10:19:30|593.24|589.24|593.96|589.96|593.97|589.97|593.24|589.24|25
1617617980000|2021-04-05 10:19:40|594.05|590.05|593.73|589.73|594.06|590.06|593.73|589.73|22
1617617990000|2021-04-05 10:19:50|593.62|589.62|593.27|589.27|593.79|589.79|593.18|589.18|33
1617618000000|2021-04-05 10:20:00|593.3|589.3|593.44|589.44|593.51|589.51|593.22|589.22|31
1617618010000|2021-04-05 10:20:10|593.4|589.4|592.91|588.91|593.4|589.4|592.84|588.84|32
1617618020000|2021-04-05 10:20:20|592.92|588.92|593.46|589.46|593.46|589.46|592.91|588.91|28
1617618030000|2021-04-05 10:20:30|593.48|589.48|594.04|590.04|594.04|590.04|593.47|589.47|35
1617618040000|2021-04-05 10:20:40|594.03|590.03|594.44|590.44|594.53|590.53|593.69|589.69|33
1617618050000|2021-04-05 10:20:50|595.25|591.25|595.63|591.63|595.63|591.63|595.17|591.17|22
1617618060000|2021-04-05 10:21:00|595.58|591.58|594.57|590.57|595.61|591.61|594.32|590.32|36
1617618070000|2021-04-05 10:21:10|594.64|590.64|594.77|590.77|594.9|590.9|594.48|590.48|32
1617618080000|2021-04-05 10:21:20|594.81|590.81|595.5|591.5|595.81|591.81|594.68|590.68|30
1617618090000|2021-04-05 10:21:30|595.48|591.48|594.21|590.21|595.55|591.55|594.21|590.21|35
1617618100000|2021-04-05 10:21:40|593.99|589.99|594.7|590.7|595.04|591.04|593.84|589.84|33
1617618110000|2021-04-05 10:21:50|594.85|590.85|593.64|589.64|594.85|590.85|593.64|589.64|28
1617618120000|2021-04-05 10:22:00|593.63|589.63|594.67|590.67|594.74|590.74|593.63|589.63|28
1617618130000|2021-04-05 10:22:10|594.59|590.59|595.52|591.52|595.59|591.59|594.59|590.59|30
1617618140000|2021-04-05 10:22:20|595.5|591.5|595.75|591.75|595.78|591.78|595.27|591.27|37
1617618150000|2021-04-05 10:22:30|595.61|591.61|595.54|591.54|595.79|591.79|595.33|591.33|32
1617618160000|2021-04-05 10:22:40|595.51|591.51|594.61|590.61|595.52|591.52|594.61|590.61|38
1617618170000|2021-04-05 10:22:50|594.62|590.62|595.15|591.15|595.15|591.15|594.45|590.45|31
1617618180000|2021-04-05 10:23:00|595.18|591.18|595.51|591.51|595.68|591.68|595.18|591.18|29
1617618190000|2021-04-05 10:23:10|595.61|591.61|595.77|591.77|595.82|591.82|595.59|591.59|29
1617618200000|2021-04-05 10:23:20|595.76|591.76|595.9|591.9|595.9|591.9|595.57|591.57|23
1617618210000|2021-04-05 10:23:30|595.91|591.91|596.06|592.06|596.1|592.1|595.89|591.89|21
1617618220000|2021-04-05 10:23:40|596.05|592.05|596.18|592.18|596.58|592.58|596.05|592.05|36
1617618230000|2021-04-05 10:23:50|596.22|592.22|595.85|591.85|596.22|592.22|595.52|591.52|33
1617618240000|2021-04-05 10:24:00|595.82|591.82|595.3|591.3|595.88|591.88|595.3|591.3|29
1617618250000|2021-04-05 10:24:10|595.37|591.37|594.92|590.92|595.37|591.37|594.72|590.72|25
1617618260000|2021-04-05 10:24:20|594.96|590.96|595.52|591.52|595.54|591.54|594.96|590.96|27
1617618270000|2021-04-05 10:24:30|595.51|591.51|595.17|591.17|595.51|591.51|595.16|591.16|24
1617618280000|2021-04-05 10:24:40|595.14|591.14|595.19|591.19|595.22|591.22|595.04|591.04|23
1617618290000|2021-04-05 10:24:50|595.18|591.18|595.33|591.33|595.39|591.39|595.18|591.18|20
1617618300000|2021-04-05 10:25:00|595.34|591.34|595.88|591.88|595.88|591.88|595.26|591.26|30
1617618310000|2021-04-05 10:25:10|595.89|591.89|596.03|592.03|596.05|592.05|595.87|591.87|20
1617618320000|2021-04-05 10:25:20|596.02|592.02|595.33|591.33|596.02|592.02|595.33|591.33|28
1617618330000|2021-04-05 10:25:30|595.34|591.34|595.14|591.14|595.39|591.39|595.14|591.14|20
1617618340000|2021-04-05 10:25:40|595.1|591.1|594.6|590.6|595.12|591.12|594.57|590.57|27
1617618350000|2021-04-05 10:25:50|594.65|590.65|594.64|590.64|594.65|590.65|594.5|590.5|25
1617618360000|2021-04-05 10:26:00|594.65|590.65|594.8|590.8|595.26|591.26|594.65|590.65|30
1617618370000|2021-04-05 10:26:10|594.79|590.79|594.99|590.99|595|591|594.74|590.74|24
1617618380000|2021-04-05 10:26:20|594.97|590.97|595.62|591.62|595.64|591.64|594.95|590.95|31
1617618390000|2021-04-05 10:26:30|595.61|591.61|595.94|591.94|595.95|591.95|595.6|591.6|28
1617618400000|2021-04-05 10:26:40|595.9|591.9|596.09|592.09|596.23|592.23|595.82|591.82|30
1617618410000|2021-04-05 10:26:50|596.03|592.03|596.09|592.09|596.09|592.09|595.69|591.69|31
1617618420000|2021-04-05 10:27:00|596.08|592.08|596.07|592.07|596.11|592.11|596.03|592.03|20
1617618430000|2021-04-05 10:27:10|596.08|592.08|596.1|592.1|596.13|592.13|596.03|592.03|10
1617618440000|2021-04-05 10:27:20|596.07|592.07|596.12|592.12|596.31|592.31|596.06|592.06|25
1617618450000|2021-04-05 10:27:30|596.19|592.19|595.61|591.61|596.35|592.35|595.61|591.61|31
1617618460000|2021-04-05 10:27:40|595.59|591.59|594.85|590.85|595.59|591.59|594.8|590.8|29
1617618470000|2021-04-05 10:27:50|594.86|590.86|594.87|590.87|594.89|590.89|594.77|590.77|19
1617618480000|2021-04-05 10:28:00|594.88|590.88|594.84|590.84|594.88|590.88|594.84|590.84|13
1617618490000|2021-04-05 10:28:10|594.82|590.82|594.41|590.41|594.82|590.82|594.41|590.41|16
1617618500000|2021-04-05 10:28:20|594.37|590.37|594.31|590.31|594.37|590.37|594.29|590.29|10
1617618510000|2021-04-05 10:28:30|594.3|590.3|594.23|590.23|594.37|590.37|594.23|590.23|19
1617618520000|2021-04-05 10:28:40|594.2|590.2|594.03|590.03|594.22|590.22|593.98|589.98|14
1617618530000|2021-04-05 10:28:50|593.96|589.96|593.96|589.96|593.98|589.98|593.92|589.92|16
1617618540000|2021-04-05 10:29:00|593.98|589.98|594.34|590.34|594.36|590.36|593.98|589.98|19
1617618550000|2021-04-05 10:29:10|594.36|590.36|594.28|590.28|594.37|590.37|594.26|590.26|20
1617618560000|2021-04-05 10:29:20|594.29|590.29|594.39|590.39|594.43|590.43|594.23|590.23|33
1617618570000|2021-04-05 10:29:30|594.38|590.38|594.77|590.77|594.77|590.77|594.38|590.38|23
1617618580000|2021-04-05 10:29:40|594.85|590.85|595.05|591.05|595.22|591.22|594.85|590.85|28
1617618590000|2021-04-05 10:29:50|595.08|591.08|595.39|591.39|595.47|591.47|595.08|591.08|30
1617618600000|2021-04-05 10:30:00|595.38|591.38|595.46|591.46|595.53|591.53|595.33|591.33|24
1617618610000|2021-04-05 10:30:10|595.41|591.41|595.36|591.36|595.45|591.45|595.27|591.27|26
1617618620000|2021-04-05 10:30:20|595.3|591.3|596.04|592.04|596.04|592.04|595.26|591.26|34
1617618630000|2021-04-05 10:30:30|595.97|591.97|595.52|591.52|596.14|592.14|595.49|591.49|30
1617618640000|2021-04-05 10:30:40|595.47|591.47|594.98|590.98|595.53|591.53|594.98|590.98|28
1617618650000|2021-04-05 10:30:50|594.96|590.96|594.8|590.8|595.07|591.07|594.79|590.79|30
1617618660000|2021-04-05 10:31:00|594.84|590.84|594.08|590.08|594.84|590.84|594.08|590.08|22
1617618670000|2021-04-05 10:31:10|594.17|590.17|594.01|590.01|594.17|590.17|593.95|589.95|20
1617618680000|2021-04-05 10:31:20|594.07|590.07|593.16|589.16|594.07|590.07|593.16|589.16|18
1617618690000|2021-04-05 10:31:30|593.26|589.26|593.03|589.03|593.34|589.34|593.03|589.03|24
1617618700000|2021-04-05 10:31:40|593.04|589.04|592.88|588.88|593.04|589.04|592.82|588.82|25
1617618710000|2021-04-05 10:31:50|592.89|588.89|592.92|588.92|592.99|588.99|592.88|588.88|18
1617618720000|2021-04-05 10:32:00|592.91|588.91|593.22|589.22|593.22|589.22|592.91|588.91|17
1617618730000|2021-04-05 10:32:10|593.29|589.29|593.48|589.48|593.48|589.48|593.29|589.29|24
1617618740000|2021-04-05 10:32:20|593.4|589.4|593.81|589.81|593.82|589.82|593.4|589.4|20
1617618750000|2021-04-05 10:32:30|593.78|589.78|594.04|590.04|594.12|590.12|593.78|589.78|19
1617618760000|2021-04-05 10:32:40|594.05|590.05|593.7|589.7|594.09|590.09|593.57|589.57|32
1617618770000|2021-04-05 10:32:50|593.75|589.75|593.7|589.7|593.75|589.75|593.64|589.64|8
1617618780000|2021-04-05 10:33:00|593.69|589.69|593.66|589.66|593.82|589.82|593.56|589.56|15
1617618790000|2021-04-05 10:33:10|593.67|589.67|593.21|589.21|593.67|589.67|593.2|589.2|21
1617618800000|2021-04-05 10:33:20|593.22|589.22|593.19|589.19|593.23|589.23|593.18|589.18|12
1617618810000|2021-04-05 10:33:30|593.21|589.21|593.07|589.07|593.21|589.21|593.06|589.06|13
1617618820000|2021-04-05 10:33:40|593.06|589.06|592.45|588.45|593.07|589.07|592.4|588.4|22
1617618830000|2021-04-05 10:33:50|592.47|588.47|592.41|588.41|592.51|588.51|592.4|588.4|18
1617618840000|2021-04-05 10:34:00|592.4|588.4|592.96|588.96|592.96|588.96|592.2|588.2|23
1617618850000|2021-04-05 10:34:10|592.97|588.97|593.47|589.47|593.47|589.47|592.93|588.93|15
1617618860000|2021-04-05 10:34:20|593.5|589.5|593.13|589.13|593.56|589.56|593.12|589.12|22
1617618870000|2021-04-05 10:34:30|593.15|589.15|593.11|589.11|593.18|589.18|592.96|588.96|26
1617618880000|2021-04-05 10:34:40|593.1|589.1|592.77|588.77|593.11|589.11|592.65|588.65|21
1617618890000|2021-04-05 10:34:50|592.81|588.81|592.8|588.8|593.09|589.09|592.72|588.72|30
1617618900000|2021-04-05 10:35:00|592.95|588.95|592.67|588.67|592.95|588.95|592.51|588.51|15
1617618910000|2021-04-05 10:35:10|592.66|588.66|592.67|588.67|592.75|588.75|592.58|588.58|24
1617618920000|2021-04-05 10:35:20|592.48|588.48|592.45|588.45|592.56|588.56|592.45|588.45|21
1617618930000|2021-04-05 10:35:30|592.4|588.4|592.18|588.18|592.44|588.44|592.18|588.18|14
1617618940000|2021-04-05 10:35:40|592.19|588.19|592.09|588.09|592.19|588.19|592.09|588.09|20
1617618950000|2021-04-05 10:35:50|592.12|588.12|592.14|588.14|592.17|588.17|592.07|588.07|22
1617618960000|2021-04-05 10:36:00|592.09|588.09|591.47|587.47|592.39|588.39|591.47|587.47|30
1617618970000|2021-04-05 10:36:10|591.44|587.44|591.31|587.31|591.44|587.44|590.76|586.76|35
1617618980000|2021-04-05 10:36:20|591.33|587.33|591.7|587.7|591.7|587.7|591.21|587.21|31
1617618990000|2021-04-05 10:36:30|591.63|587.63|591.2|587.2|591.65|587.65|591.1|587.1|29
1617619000000|2021-04-05 10:36:40|591.22|587.22|591.14|587.14|591.44|587.44|591.14|587.14|33
1617619010000|2021-04-05 10:36:50|591.15|587.15|591.08|587.08|591.23|587.23|591.04|587.04|20
1617619020000|2021-04-05 10:37:00|591.09|587.09|591.08|587.08|591.24|587.24|591.07|587.07|22
1617619030000|2021-04-05 10:37:10|591.09|587.09|591.77|587.77|591.77|587.77|591.09|587.09|23
1617619040000|2021-04-05 10:37:20|591.76|587.76|592.21|588.21|592.25|588.25|591.76|587.76|32
1617619050000|2021-04-05 10:37:30|592.23|588.23|591.58|587.58|592.27|588.27|591.51|587.51|34
1617619060000|2021-04-05 10:37:40|591.59|587.59|591.11|587.11|591.61|587.61|591.08|587.08|27
1617619070000|2021-04-05 10:37:50|590.99|586.99|590.48|586.48|591.07|587.07|590.48|586.48|29
1617619080000|2021-04-05 10:38:00|590.49|586.49|590.96|586.96|590.97|586.97|590.48|586.48|25
1617619090000|2021-04-05 10:38:10|591.12|587.12|591.32|587.32|591.32|587.32|591.11|587.11|27
1617619100000|2021-04-05 10:38:20|591.37|587.37|591.59|587.59|591.63|587.63|591.37|587.37|26
1617619110000|2021-04-05 10:38:30|591.58|587.58|591.59|587.59|591.64|587.64|591.45|587.45|27
1617619120000|2021-04-05 10:38:40|591.56|587.56|591.04|587.04|591.56|587.56|591.02|587.02|30
1617619130000|2021-04-05 10:38:50|591|587|590.71|586.71|591.11|587.11|590.68|586.68|28
1617619140000|2021-04-05 10:39:00|590.7|586.7|590.62|586.62|590.7|586.7|590.48|586.48|20
1617619150000|2021-04-05 10:39:10|590.63|586.63|590.81|586.81|590.81|586.81|590.59|586.59|25
1617619160000|2021-04-05 10:39:20|590.83|586.83|591.71|587.71|591.71|587.71|590.83|586.83|28
1617619170000|2021-04-05 10:39:30|591.75|587.75|591.68|587.68|591.78|587.78|591.62|587.62|26
1617619180000|2021-04-05 10:39:40|591.67|587.67|592.15|588.15|592.15|588.15|591.66|587.66|30
1617619190000|2021-04-05 10:39:50|592.27|588.27|592.4|588.4|592.52|588.52|592.27|588.27|23
1617619200000|2021-04-05 10:40:00|592.41|588.41|592.53|588.53|592.56|588.56|592.41|588.41|11
1617619210000|2021-04-05 10:40:10|592.51|588.51|592.36|588.36|592.51|588.51|592.34|588.34|22
1617619220000|2021-04-05 10:40:20|592.24|588.24|592.54|588.54|592.56|588.56|592.24|588.24|25
1617619230000|2021-04-05 10:40:30|592.55|588.55|592.61|588.61|592.63|588.63|592.55|588.55|12
1617619240000|2021-04-05 10:40:40|592.63|588.63|592.64|588.64|592.64|588.64|592.59|588.59|8
1617619250000|2021-04-05 10:40:50|592.63|588.63|592.88|588.88|592.89|588.89|592.63|588.63|15
1617619260000|2021-04-05 10:41:00|592.9|588.9|592.96|588.96|592.96|588.96|592.83|588.83|16
1617619270000|2021-04-05 10:41:10|592.97|588.97|592.96|588.96|593.01|589.01|592.95|588.95|6
1617619280000|2021-04-05 10:41:20|592.93|588.93|592.96|588.96|592.97|588.97|592.93|588.93|5
1617619290000|2021-04-05 10:41:30|592.98|588.98|593.12|589.12|593.17|589.17|592.95|588.95|17
1617619300000|2021-04-05 10:41:40|593.13|589.13|593.15|589.15|593.16|589.16|593.12|589.12|11
1617619310000|2021-04-05 10:41:50|593.14|589.14|593.16|589.16|593.21|589.21|593.13|589.13|19
1617619320000|2021-04-05 10:42:00|593.15|589.15|592.84|588.84|593.25|589.25|592.83|588.83|16
1617619330000|2021-04-05 10:42:10|592.77|588.77|592.73|588.73|592.82|588.82|592.72|588.72|22
1617619340000|2021-04-05 10:42:20|592.68|588.68|592.18|588.18|592.72|588.72|592.16|588.16|31
1617619350000|2021-04-05 10:42:30|592.17|588.17|591.92|587.92|592.22|588.22|591.9|587.9|15
1617619360000|2021-04-05 10:42:40|591.9|587.9|592.06|588.06|592.07|588.07|591.9|587.9|14
1617619370000|2021-04-05 10:42:50|592.07|588.07|592.24|588.24|592.27|588.27|592.07|588.07|19
1617619380000|2021-04-05 10:43:00|592.23|588.23|592.11|588.11|592.32|588.32|592.09|588.09|28
1617619390000|2021-04-05 10:43:10|592.12|588.12|591.89|587.89|592.15|588.15|591.89|587.89|14
1617619400000|2021-04-05 10:43:20|591.9|587.9|591.85|587.85|591.9|587.9|591.83|587.83|10
1617619410000|2021-04-05 10:43:30|591.86|587.86|591.85|587.85|591.89|587.89|591.85|587.85|4
1617619420000|2021-04-05 10:43:40|591.86|587.86|592.08|588.08|592.08|588.08|591.86|587.86|11
1617619430000|2021-04-05 10:43:50|592.06|588.06|591.22|587.22|592.06|588.06|591.15|587.15|27
1617619440000|2021-04-05 10:44:00|591.25|587.25|591.49|587.49|591.54|587.54|591.21|587.21|22
1617619450000|2021-04-05 10:44:10|591.51|587.51|591.53|587.53|591.55|587.55|591.42|587.42|27
1617619460000|2021-04-05 10:44:20|591.54|587.54|591.47|587.47|591.54|587.54|591.41|587.41|23
1617619470000|2021-04-05 10:44:30|591.43|587.43|590.91|586.91|591.45|587.45|590.86|586.86|26
1617619480000|2021-04-05 10:44:40|590.89|586.89|591.05|587.05|591.14|587.14|590.89|586.89|23
1617619490000|2021-04-05 10:44:50|591.03|587.03|590.95|586.95|591.2|587.2|590.95|586.95|26
1617619500000|2021-04-05 10:45:00|590.96|586.96|591.25|587.25|591.25|587.25|590.96|586.96|15
1617619510000|2021-04-05 10:45:10|591.29|587.29|591.35|587.35|591.39|587.39|591.29|587.29|30
1617619520000|2021-04-05 10:45:20|591.38|587.38|591.35|587.35|591.4|587.4|591.34|587.34|19
1617619530000|2021-04-05 10:45:30|591.41|587.41|591.4|587.4|591.42|587.42|591.34|587.34|18
1617619540000|2021-04-05 10:45:40|591.44|587.44|591.5|587.5|591.56|587.56|591.43|587.43|20
1617619550000|2021-04-05 10:45:50|591.53|587.53|591.54|587.54|591.56|587.56|591.44|587.44|16
1617619560000|2021-04-05 10:46:00|591.58|587.58|592.07|588.07|592.1|588.1|591.58|587.58|24
1617619570000|2021-04-05 10:46:10|592.08|588.08|592.31|588.31|592.42|588.42|592.08|588.08|22
1617619580000|2021-04-05 10:46:20|592.3|588.3|591.91|587.91|592.32|588.32|591.91|587.91|25
1617619590000|2021-04-05 10:46:30|591.84|587.84|591.83|587.83|591.97|587.97|591.68|587.68|30
1617619600000|2021-04-05 10:46:40|591.84|587.84|591.51|587.51|591.85|587.85|591.5|587.5|23
1617619610000|2021-04-05 10:46:50|591.36|587.36|591.24|587.24|591.39|587.39|591.21|587.21|17
1617619620000|2021-04-05 10:47:00|591.2|587.2|591.64|587.64|591.7|587.7|591.17|587.17|26
1617619630000|2021-04-05 10:47:10|591.58|587.58|591.71|587.71|591.76|587.76|591.56|587.56|22
1617619640000|2021-04-05 10:47:20|591.73|587.73|591.9|587.9|591.93|587.93|591.7|587.7|24
1617619650000|2021-04-05 10:47:30|591.91|587.91|591.91|587.91|591.93|587.93|591.9|587.9|12
1617619660000|2021-04-05 10:47:40|591.89|587.89|592.04|588.04|592.08|588.08|591.75|587.75|22
1617619670000|2021-04-05 10:47:50|592.03|588.03|591.65|587.65|592.03|588.03|591.62|587.62|16
1617619680000|2021-04-05 10:48:00|591.64|587.64|591.5|587.5|591.66|587.66|591.45|587.45|15
1617619690000|2021-04-05 10:48:10|591.49|587.49|591.16|587.16|591.5|587.5|591.12|587.12|26
1617619700000|2021-04-05 10:48:20|591.13|587.13|590.52|586.52|591.13|587.13|590.39|586.39|27
1617619710000|2021-04-05 10:48:30|590.53|586.53|590.36|586.36|590.53|586.53|590.24|586.24|28
1617619720000|2021-04-05 10:48:40|590.37|586.37|590.5|586.5|590.6|586.6|590.31|586.31|28
1617619730000|2021-04-05 10:48:50|590.39|586.39|590.36|586.36|590.42|586.42|590.1|586.1|30
1617619740000|2021-04-05 10:49:00|590.4|586.4|590.46|586.46|590.52|586.52|590.35|586.35|23
1617619750000|2021-04-05 10:49:10|590.49|586.49|590.44|586.44|590.51|586.51|590.21|586.21|19
1617619760000|2021-04-05 10:49:20|590.45|586.45|590.75|586.75|590.75|586.75|590.4|586.4|20
1617619770000|2021-04-05 10:49:30|590.74|586.74|590.73|586.73|590.79|586.79|590.67|586.67|21
1617619780000|2021-04-05 10:49:40|590.77|586.77|590.88|586.88|590.88|586.88|590.66|586.66|23
1617619790000|2021-04-05 10:49:50|590.86|586.86|590.72|586.72|590.89|586.89|590.66|586.66|19
1617619800000|2021-04-05 10:50:00|590.67|586.67|590.84|586.84|591.01|587.01|590.67|586.67|26
1617619810000|2021-04-05 10:50:10|590.86|586.86|590.88|586.88|590.96|586.96|590.83|586.83|22
1617619820000|2021-04-05 10:50:20|590.89|586.89|590.97|586.97|590.98|586.98|590.89|586.89|20
1617619830000|2021-04-05 10:50:30|590.96|586.96|590.78|586.78|590.98|586.98|590.78|586.78|17
1617619840000|2021-04-05 10:50:40|590.8|586.8|590.99|586.99|590.99|586.99|590.8|586.8|15
1617619850000|2021-04-05 10:50:50|591|587|590.79|586.79|591|587|590.79|586.79|19
1617619860000|2021-04-05 10:51:00|590.78|586.78|590.91|586.91|590.92|586.92|590.78|586.78|22
1617619870000|2021-04-05 10:51:10|590.92|586.92|590.86|586.86|590.92|586.92|590.85|586.85|14
1617619880000|2021-04-05 10:51:20|590.85|586.85|590.84|586.84|590.86|586.86|590.8|586.8|14
1617619890000|2021-04-05 10:51:30|590.82|586.82|591.05|587.05|591.05|587.05|590.81|586.81|11
1617619900000|2021-04-05 10:51:40|591.06|587.06|590.99|586.99|591.21|587.21|590.96|586.96|30
1617619910000|2021-04-05 10:51:50|591|587|590.61|586.61|591.02|587.02|590.52|586.52|26
1617619920000|2021-04-05 10:52:00|590.66|586.66|590.82|586.82|590.9|586.9|590.64|586.64|32
1617619930000|2021-04-05 10:52:10|590.83|586.83|590.93|586.93|591.04|587.04|590.82|586.82|21
1617619940000|2021-04-05 10:52:20|590.92|586.92|591.08|587.08|591.1|587.1|590.83|586.83|16
1617619950000|2021-04-05 10:52:30|591.09|587.09|591.42|587.42|591.65|587.65|591.09|587.09|30
1617619960000|2021-04-05 10:52:40|591.45|587.45|591.66|587.66|591.73|587.73|591.17|587.17|26
1617619970000|2021-04-05 10:52:50|591.63|587.63|591.79|587.79|591.93|587.93|591.63|587.63|26
1617619980000|2021-04-05 10:53:00|591.78|587.78|591.85|587.85|592.07|588.07|591.64|587.64|26
1617619990000|2021-04-05 10:53:10|591.94|587.94|591.81|587.81|591.94|587.94|591.67|587.67|24
1617620000000|2021-04-05 10:53:20|591.83|587.83|592.11|588.11|592.17|588.17|591.83|587.83|21
1617620010000|2021-04-05 10:53:30|592.1|588.1|591.7|587.7|592.1|588.1|591.69|587.69|31
1617620020000|2021-04-05 10:53:40|591.73|587.73|591.85|587.85|591.95|587.95|591.55|587.55|35
1617620030000|2021-04-05 10:53:50|591.81|587.81|592.27|588.27|592.27|588.27|591.61|587.61|26
1617620040000|2021-04-05 10:54:00|592.26|588.26|592.46|588.46|592.46|588.46|592.16|588.16|26
1617620050000|2021-04-05 10:54:10|592.51|588.51|592.46|588.46|592.78|588.78|592.26|588.26|27
1617620060000|2021-04-05 10:54:20|592.45|588.45|592.77|588.77|592.77|588.77|592.34|588.34|20
1617620070000|2021-04-05 10:54:30|592.76|588.76|592.89|588.89|592.89|588.89|592.68|588.68|20
1617620080000|2021-04-05 10:54:40|592.96|588.96|593.1|589.1|593.23|589.23|592.92|588.92|30
1617620090000|2021-04-05 10:54:50|593.15|589.15|593.25|589.25|593.27|589.27|593.14|589.14|23
1617620100000|2021-04-05 10:55:00|593.18|589.18|592.8|588.8|593.18|589.18|592.8|588.8|28
1617620110000|2021-04-05 10:55:10|592.79|588.79|592.71|588.71|592.84|588.84|592.71|588.71|19
1617620120000|2021-04-05 10:55:20|592.7|588.7|593.15|589.15|593.16|589.16|592.7|588.7|29
1617620130000|2021-04-05 10:55:30|593.17|589.17|593.44|589.44|593.46|589.46|593.01|589.01|31
1617620140000|2021-04-05 10:55:40|593.38|589.38|593.37|589.37|593.38|589.38|593.15|589.15|31
1617620150000|2021-04-05 10:55:50|593.38|589.38|593.69|589.69|593.74|589.74|593.36|589.36|26
1617620160000|2021-04-05 10:56:00|593.7|589.7|594.01|590.01|594.04|590.04|593.69|589.69|25
1617620170000|2021-04-05 10:56:10|593.98|589.98|594.12|590.12|594.12|590.12|593.94|589.94|25
1617620180000|2021-04-05 10:56:20|594.07|590.07|594.07|590.07|594.21|590.21|593.95|589.95|32
1617620190000|2021-04-05 10:56:30|594|590|593.93|589.93|594.14|590.14|593.93|589.93|21
1617620200000|2021-04-05 10:56:40|594.01|590.01|593.67|589.67|594.05|590.05|593.67|589.67|27
1617620210000|2021-04-05 10:56:50|593.7|589.7|593.39|589.39|593.73|589.73|593.01|589.01|32
1617620220000|2021-04-05 10:57:00|593.33|589.33|593.74|589.74|593.77|589.77|593.33|589.33|29
1617620230000|2021-04-05 10:57:10|593.63|589.63|594.08|590.08|594.08|590.08|593.63|589.63|27
1617620240000|2021-04-05 10:57:20|594.09|590.09|594.35|590.35|594.45|590.45|594.08|590.08|25
1617620250000|2021-04-05 10:57:30|594.32|590.32|593.48|589.48|594.32|590.32|593.48|589.48|21
1617620260000|2021-04-05 10:57:40|593.37|589.37|593.36|589.36|593.76|589.76|593.19|589.19|35
1617620270000|2021-04-05 10:57:50|593.35|589.35|593.18|589.18|593.36|589.36|593.1|589.1|28
1617620280000|2021-04-05 10:58:00|593.19|589.19|593.56|589.56|593.77|589.77|593.19|589.19|32
1617620290000|2021-04-05 10:58:10|593.55|589.55|593.02|589.02|593.55|589.55|593.02|589.02|31
1617620300000|2021-04-05 10:58:20|593|589|592.65|588.65|593.08|589.08|592.65|588.65|26
1617620310000|2021-04-05 10:58:30|592.71|588.71|592.79|588.79|592.85|588.85|592.59|588.59|22
1617620320000|2021-04-05 10:58:40|592.75|588.75|593.03|589.03|593.06|589.06|592.74|588.74|26
1617620330000|2021-04-05 10:58:50|593.21|589.21|593.2|589.2|593.43|589.43|593.16|589.16|29
1617620340000|2021-04-05 10:59:00|593.24|589.24|594|590|594|590|593.23|589.23|28
1617620350000|2021-04-05 10:59:10|593.99|589.99|593.48|589.48|593.99|589.99|593.48|589.48|31
1617620360000|2021-04-05 10:59:20|593.54|589.54|593.14|589.14|593.54|589.54|593.13|589.13|32
1617620370000|2021-04-05 10:59:30|593.17|589.17|593.03|589.03|593.33|589.33|592.96|588.96|33
1617620380000|2021-04-05 10:59:40|593|589|593.05|589.05|593.12|589.12|592.98|588.98|14
1617620390000|2021-04-05 10:59:50|593.06|589.06|592.94|588.94|593.06|589.06|592.92|588.92|16
1617620400000|2021-04-05 11:00:00|592.95|588.95|593.68|589.68|593.72|589.72|592.95|588.95|33
1617620410000|2021-04-05 11:00:10|593.64|589.64|593.87|589.87|594|590|593.55|589.55|32
1617620420000|2021-04-05 11:00:20|593.85|589.85|593.7|589.7|593.86|589.86|593.68|589.68|25
1617620430000|2021-04-05 11:00:30|593.72|589.72|593.82|589.82|593.92|589.92|593.62|589.62|27
1617620440000|2021-04-05 11:00:40|593.84|589.84|593.76|589.76|593.87|589.87|593.75|589.75|20
1617620450000|2021-04-05 11:00:50|593.75|589.75|593.32|589.32|593.76|589.76|593.32|589.32|19
1617620460000|2021-04-05 11:01:00|593.26|589.26|593.29|589.29|593.34|589.34|593.16|589.16|26
1617620470000|2021-04-05 11:01:10|593.3|589.3|593.52|589.52|593.58|589.58|593.25|589.25|28
1617620480000|2021-04-05 11:01:20|593.48|589.48|593.55|589.55|593.61|589.61|593.36|589.36|27
1617620490000|2021-04-05 11:01:30|593.56|589.56|593.6|589.6|593.63|589.63|593.53|589.53|22
1617620500000|2021-04-05 11:01:40|593.61|589.61|594.11|590.11|594.11|590.11|593.51|589.51|30
1617620510000|2021-04-05 11:01:50|594.13|590.13|594.32|590.32|594.32|590.32|594.09|590.09|20
1617620520000|2021-04-05 11:02:00|594.34|590.34|594.37|590.37|594.38|590.38|594.32|590.32|17
1617620530000|2021-04-05 11:02:10|594.36|590.36|594.14|590.14|594.4|590.4|594.12|590.12|24
1617620540000|2021-04-05 11:02:20|594.13|590.13|594.37|590.37|594.37|590.37|593.99|589.99|27
1617620550000|2021-04-05 11:02:30|594.43|590.43|594.44|590.44|594.62|590.62|594.37|590.37|28
1617620560000|2021-04-05 11:02:40|594.47|590.47|594.7|590.7|594.7|590.7|594.45|590.45|24
1617620570000|2021-04-05 11:02:50|594.69|590.69|594.78|590.78|594.78|590.78|594.68|590.68|11
1617620580000|2021-04-05 11:03:00|594.79|590.79|594.71|590.71|594.93|590.93|594.7|590.7|30
1617620590000|2021-04-05 11:03:10|594.65|590.65|594.47|590.47|594.65|590.65|594.45|590.45|28
1617620600000|2021-04-05 11:03:20|594.53|590.53|594.43|590.43|594.57|590.57|594.36|590.36|32
1617620610000|2021-04-05 11:03:30|594.44|590.44|594.73|590.73|594.86|590.86|594.44|590.44|30
1617620620000|2021-04-05 11:03:40|594.72|590.72|594.27|590.27|594.73|590.73|594.24|590.24|24
1617620630000|2021-04-05 11:03:50|594.28|590.28|594.1|590.1|594.3|590.3|594.1|590.1|27
1617620640000|2021-04-05 11:04:00|594.07|590.07|594.09|590.09|594.27|590.27|594.04|590.04|27
1617620650000|2021-04-05 11:04:10|594.19|590.19|594.16|590.16|594.24|590.24|594.06|590.06|31
1617620660000|2021-04-05 11:04:20|594.17|590.17|594.14|590.14|594.28|590.28|594.14|590.14|15
1617620670000|2021-04-05 11:04:30|594.13|590.13|594.2|590.2|594.22|590.22|594.12|590.12|17
1617620680000|2021-04-05 11:04:40|594.21|590.21|594.1|590.1|594.27|590.27|594.1|590.1|21
1617620690000|2021-04-05 11:04:50|594.11|590.11|594.19|590.19|594.22|590.22|594.09|590.09|23
1617620700000|2021-04-05 11:05:00|594.17|590.17|594.09|590.09|594.17|590.17|594.09|590.09|20
1617620710000|2021-04-05 11:05:10|594.06|590.06|594.18|590.18|594.18|590.18|594.05|590.05|17
1617620720000|2021-04-05 11:05:20|594.17|590.17|594.43|590.43|594.43|590.43|594.16|590.16|18
1617620730000|2021-04-05 11:05:30|594.44|590.44|594.47|590.47|594.48|590.48|594.43|590.43|12
1617620740000|2021-04-05 11:05:40|594.48|590.48|594.42|590.42|594.48|590.48|594.38|590.38|16
1617620750000|2021-04-05 11:05:50|594.45|590.45|594.58|590.58|594.62|590.62|594.45|590.45|15
1617620760000|2021-04-05 11:06:00|594.59|590.59|594.39|590.39|594.6|590.6|594.37|590.37|28
1617620770000|2021-04-05 11:06:10|594.41|590.41|594.25|590.25|594.5|590.5|594.25|590.25|27
1617620780000|2021-04-05 11:06:20|594.33|590.33|594.38|590.38|594.44|590.44|594.23|590.23|31
1617620790000|2021-04-05 11:06:30|594.37|590.37|594.49|590.49|594.5|590.5|594.36|590.36|21
1617620800000|2021-04-05 11:06:40|594.48|590.48|594.34|590.34|594.48|590.48|594.25|590.25|28
1617620810000|2021-04-05 11:06:50|594.35|590.35|594.56|590.56|594.56|590.56|594.31|590.31|22
1617620820000|2021-04-05 11:07:00|594.59|590.59|594.96|590.96|594.96|590.96|594.59|590.59|22
1617620830000|2021-04-05 11:07:10|594.91|590.91|595.3|591.3|595.3|591.3|594.91|590.91|22
1617620840000|2021-04-05 11:07:20|595.31|591.31|595.36|591.36|595.37|591.37|595.31|591.31|9
1617620850000|2021-04-05 11:07:30|595.38|591.38|595.47|591.47|595.47|591.47|595.35|591.35|18
1617620860000|2021-04-05 11:07:40|595.48|591.48|595.53|591.53|595.54|591.54|595.46|591.46|10
1617620870000|2021-04-05 11:07:50|595.58|591.58|595.95|591.95|595.95|591.95|595.58|591.58|24
1617620880000|2021-04-05 11:08:00|595.86|591.86|595.99|591.99|596|592|595.77|591.77|31
1617620890000|2021-04-05 11:08:10|596|592|596.71|592.71|596.73|592.73|596|592|29
1617620900000|2021-04-05 11:08:20|596.78|592.78|596.79|592.79|596.86|592.86|596.66|592.66|27
1617620910000|2021-04-05 11:08:30|596.78|592.78|596.8|592.8|596.86|592.86|596.71|592.71|22
1617620920000|2021-04-05 11:08:40|596.82|592.82|596.51|592.51|596.82|592.82|596.43|592.43|22
1617620930000|2021-04-05 11:08:50|596.48|592.48|596.39|592.39|596.51|592.51|596.31|592.31|28
1617620940000|2021-04-05 11:09:00|596.42|592.42|596.43|592.43|596.45|592.45|596.38|592.38|9
1617620950000|2021-04-05 11:09:10|596.29|592.29|595.86|591.86|596.29|592.29|595.82|591.82|20
1617620960000|2021-04-05 11:09:20|595.83|591.83|596|592|596.06|592.06|595.76|591.76|27
1617620970000|2021-04-05 11:09:30|595.99|591.99|595.74|591.74|595.99|591.99|595.61|591.61|22
1617620980000|2021-04-05 11:09:40|595.7|591.7|595.44|591.44|595.7|591.7|595.39|591.39|22
1617620990000|2021-04-05 11:09:50|595.55|591.55|595.24|591.24|595.58|591.58|595.24|591.24|28
1617621000000|2021-04-05 11:10:00|595.2|591.2|595.17|591.17|595.23|591.23|595.17|591.17|15
1617621010000|2021-04-05 11:10:10|595.18|591.18|595.25|591.25|595.29|591.29|595.16|591.16|21
1617621020000|2021-04-05 11:10:20|595.24|591.24|595.3|591.3|595.3|591.3|595.19|591.19|21
1617621030000|2021-04-05 11:10:30|595.31|591.31|595.52|591.52|595.52|591.52|595.31|591.31|12
1617621040000|2021-04-05 11:10:40|595.5|591.5|595.33|591.33|595.52|591.52|595.27|591.27|27
1617621050000|2021-04-05 11:10:50|595.28|591.28|595.34|591.34|595.34|591.34|595.18|591.18|29
1617621060000|2021-04-05 11:11:00|595.35|591.35|595.38|591.38|595.46|591.46|595.35|591.35|20
1617621070000|2021-04-05 11:11:10|595.39|591.39|595.59|591.59|595.62|591.62|595.38|591.38|23
1617621080000|2021-04-05 11:11:20|595.57|591.57|595.51|591.51|595.6|591.6|595.34|591.34|29
1617621090000|2021-04-05 11:11:30|595.52|591.52|595.84|591.84|595.84|591.84|595.46|591.46|31
1617621100000|2021-04-05 11:11:40|595.83|591.83|595.47|591.47|595.87|591.87|595.47|591.47|33
1617621110000|2021-04-05 11:11:50|595.65|591.65|595.59|591.59|595.66|591.66|595.57|591.57|27
1617621120000|2021-04-05 11:12:00|595.58|591.58|595.53|591.53|595.59|591.59|595.52|591.52|23
1617621130000|2021-04-05 11:12:10|595.52|591.52|595.77|591.77|595.79|591.79|595.49|591.49|22
1617621140000|2021-04-05 11:12:20|595.79|591.79|595.76|591.76|595.79|591.79|595.69|591.69|13
1617621150000|2021-04-05 11:12:30|595.77|591.77|595.79|591.79|595.79|591.79|595.75|591.75|20
1617621160000|2021-04-05 11:12:40|595.82|591.82|596.21|592.21|596.21|592.21|595.8|591.8|34
1617621170000|2021-04-05 11:12:50|596.18|592.18|596.32|592.32|596.33|592.33|596.09|592.09|31
1617621180000|2021-04-05 11:13:00|596.33|592.33|597.58|593.58|597.58|593.58|596.33|592.33|28
1617621190000|2021-04-05 11:13:10|597.57|593.57|597.62|593.62|597.62|593.62|597.31|593.31|27
1617621200000|2021-04-05 11:13:20|597.61|593.61|597.56|593.56|597.63|593.63|597.41|593.41|30
1617621210000|2021-04-05 11:13:30|597.57|593.57|596.87|592.87|597.57|593.57|596.79|592.79|30
1617621220000|2021-04-05 11:13:40|596.86|592.86|596.67|592.67|596.86|592.86|596.53|592.53|30
1617621230000|2021-04-05 11:13:50|596.59|592.59|596.33|592.33|596.66|592.66|596.19|592.19|38
1617621240000|2021-04-05 11:14:00|596.34|592.34|596.14|592.14|596.39|592.39|596.14|592.14|21
1617621250000|2021-04-05 11:14:10|596.15|592.15|595.77|591.77|596.41|592.41|595.64|591.64|31
1617621260000|2021-04-05 11:14:20|595.72|591.72|595.62|591.62|595.8|591.8|595.58|591.58|31
1617621270000|2021-04-05 11:14:30|595.67|591.67|595.66|591.66|595.8|591.8|595.66|591.66|22
1617621280000|2021-04-05 11:14:40|595.67|591.67|595.64|591.64|595.74|591.74|595.64|591.64|17
1617621290000|2021-04-05 11:14:50|595.6|591.6|595.18|591.18|595.69|591.69|595.18|591.18|24
1617621300000|2021-04-05 11:15:00|595.24|591.24|595.24|591.24|595.35|591.35|595.19|591.19|24
1617621310000|2021-04-05 11:15:10|595.23|591.23|595.14|591.14|595.26|591.26|595.14|591.14|24
1617621320000|2021-04-05 11:15:20|595.17|591.17|595.4|591.4|595.47|591.47|594.98|590.98|33
1617621330000|2021-04-05 11:15:30|595.42|591.42|595.42|591.42|595.43|591.43|595.28|591.28|23
1617621340000|2021-04-05 11:15:40|595.44|591.44|595.69|591.69|595.72|591.72|595.44|591.44|30
1617621350000|2021-04-05 11:15:50|595.7|591.7|595.82|591.82|596.29|592.29|595.7|591.7|35
1617621360000|2021-04-05 11:16:00|595.83|591.83|595.95|591.95|596.06|592.06|595.82|591.82|23
1617621370000|2021-04-05 11:16:10|596.01|592.01|596.05|592.05|596.12|592.12|595.9|591.9|26
1617621380000|2021-04-05 11:16:20|596.04|592.04|595.51|591.51|596.04|592.04|595.51|591.51|26
1617621390000|2021-04-05 11:16:30|595.52|591.52|595.41|591.41|595.53|591.53|595.41|591.41|10
1617621400000|2021-04-05 11:16:40|595.44|591.44|595.87|591.87|595.89|591.89|595.4|591.4|27
1617621410000|2021-04-05 11:16:50|595.85|591.85|595.49|591.49|595.88|591.88|595.48|591.48|21
1617621420000|2021-04-05 11:17:00|595.48|591.48|595.44|591.44|595.57|591.57|595.42|591.42|22
1617621430000|2021-04-05 11:17:10|595.46|591.46|595.35|591.35|595.55|591.55|595.35|591.35|28
1617621440000|2021-04-05 11:17:20|595.37|591.37|595.02|591.02|595.37|591.37|594.93|590.93|25
1617621450000|2021-04-05 11:17:30|595.01|591.01|594.09|590.09|595.03|591.03|594.09|590.09|27
1617621460000|2021-04-05 11:17:40|594.08|590.08|594.62|590.62|594.66|590.66|594.08|590.08|24
1617621470000|2021-04-05 11:17:50|594.61|590.61|594.04|590.04|594.61|590.61|594.04|590.04|24
1617621480000|2021-04-05 11:18:00|594.09|590.09|594.39|590.39|594.63|590.63|593.97|589.97|26
1617621490000|2021-04-05 11:18:10|594.38|590.38|594.45|590.45|594.65|590.65|594.35|590.35|33
1617621500000|2021-04-05 11:18:20|594.46|590.46|594.45|590.45|594.58|590.58|594.44|590.44|23
1617621510000|2021-04-05 11:18:30|594.49|590.49|594.74|590.74|594.79|590.79|594.49|590.49|22
1617621520000|2021-04-05 11:18:40|594.76|590.76|594.71|590.71|594.94|590.94|594.59|590.59|31
1617621530000|2021-04-05 11:18:50|594.7|590.7|594.65|590.65|594.75|590.75|594.5|590.5|26
1617621540000|2021-04-05 11:19:00|594.63|590.63|594.96|590.96|594.97|590.97|594.62|590.62|14
1617621550000|2021-04-05 11:19:10|594.97|590.97|594.8|590.8|594.99|590.99|594.76|590.76|28
1617621560000|2021-04-05 11:19:20|594.79|590.79|594.69|590.69|595|591|594.69|590.69|26
1617621570000|2021-04-05 11:19:30|594.72|590.72|594.43|590.43|594.72|590.72|594.43|590.43|26
1617621580000|2021-04-05 11:19:40|594.4|590.4|593.67|589.67|594.5|590.5|593.58|589.58|35
1617621590000|2021-04-05 11:19:50|593.64|589.64|593.65|589.65|593.69|589.69|593.25|589.25|25
1617621600000|2021-04-05 11:20:00|593.66|589.66|593.59|589.59|593.77|589.77|593.51|589.51|35
1617621610000|2021-04-05 11:20:10|593.64|589.64|593.24|589.24|593.66|589.66|593.24|589.24|28
1617621620000|2021-04-05 11:20:20|593.19|589.19|592.61|588.61|593.19|589.19|592.61|588.61|26
1617621630000|2021-04-05 11:20:30|592.63|588.63|592.07|588.07|592.63|588.63|592.07|588.07|31
1617621640000|2021-04-05 11:20:40|592.11|588.11|592.07|588.07|592.28|588.28|591.99|587.99|28
1617621650000|2021-04-05 11:20:50|592.04|588.04|592.56|588.56|592.63|588.63|592.01|588.01|34
1617621660000|2021-04-05 11:21:00|592.41|588.41|592.33|588.33|592.46|588.46|592.23|588.23|33
1617621670000|2021-04-05 11:21:10|592.32|588.32|591.82|587.82|592.32|588.32|591.72|587.72|30
1617621680000|2021-04-05 11:21:20|591.83|587.83|592.08|588.08|592.08|588.08|591.66|587.66|29
1617621690000|2021-04-05 11:21:30|591.99|587.99|592|588|592.02|588.02|591.93|587.93|25
1617621700000|2021-04-05 11:21:40|591.99|587.99|591.81|587.81|591.99|587.99|591.58|587.58|24
1617621710000|2021-04-05 11:21:50|591.91|587.91|591.9|587.9|591.92|587.92|591.85|587.85|22
1617621720000|2021-04-05 11:22:00|591.89|587.89|591.67|587.67|591.89|587.89|591.63|587.63|22
1617621730000|2021-04-05 11:22:10|591.68|587.68|591.99|587.99|591.99|587.99|591.63|587.63|24
1617621740000|2021-04-05 11:22:20|592.01|588.01|591.77|587.77|592.02|588.02|591.73|587.73|26
1617621750000|2021-04-05 11:22:30|591.78|587.78|591.76|587.76|591.85|587.85|591.67|587.67|34
1617621760000|2021-04-05 11:22:40|591.79|587.79|591.85|587.85|591.85|587.85|591.71|587.71|22
1617621770000|2021-04-05 11:22:50|591.86|587.86|591.63|587.63|591.9|587.9|591.63|587.63|17
1617621780000|2021-04-05 11:23:00|591.62|587.62|591.64|587.64|591.68|587.68|591.6|587.6|18
1617621790000|2021-04-05 11:23:10|591.59|587.59|591.41|587.41|591.66|587.66|591.39|587.39|27
1617621800000|2021-04-05 11:23:20|591.4|587.4|591.65|587.65|591.66|587.66|591.4|587.4|19
1617621810000|2021-04-05 11:23:30|591.64|587.64|591.46|587.46|591.65|587.65|591.41|587.41|15
1617621820000|2021-04-05 11:23:40|591.49|587.49|591.52|587.52|591.52|587.52|591.4|587.4|16
1617621830000|2021-04-05 11:23:50|591.54|587.54|591.43|587.43|591.55|587.55|591.4|587.4|22
1617621840000|2021-04-05 11:24:00|591.45|587.45|591.31|587.31|591.45|587.45|591.24|587.24|25
1617621850000|2021-04-05 11:24:10|591.29|587.29|591.32|587.32|591.38|587.38|591.29|587.29|27
1617621860000|2021-04-05 11:24:20|591.31|587.31|591.5|587.5|591.5|587.5|591.3|587.3|22
1617621870000|2021-04-05 11:24:30|591.51|587.51|591.42|587.42|591.52|587.52|591.4|587.4|16
1617621880000|2021-04-05 11:24:40|591.43|587.43|591.49|587.49|591.51|587.51|591.43|587.43|11
1617621890000|2021-04-05 11:24:50|591.51|587.51|591.85|587.85|591.86|587.86|591.5|587.5|21
1617621900000|2021-04-05 11:25:00|591.96|587.96|591.97|587.97|592.01|588.01|591.95|587.95|18
1617621910000|2021-04-05 11:25:10|591.98|587.98|592.84|588.84|592.85|588.85|591.98|587.98|23
1617621920000|2021-04-05 11:25:20|592.85|588.85|593.03|589.03|593.05|589.05|592.77|588.77|19
1617621930000|2021-04-05 11:25:30|593.08|589.08|593.18|589.18|593.28|589.28|593.03|589.03|19
1617621940000|2021-04-05 11:25:40|593.2|589.2|593.03|589.03|593.2|589.2|592.91|588.91|28
1617621950000|2021-04-05 11:25:50|593.04|589.04|593.06|589.06|593.21|589.21|592.94|588.94|31
1617621960000|2021-04-05 11:26:00|593.05|589.05|592.96|588.96|593.06|589.06|592.94|588.94|10
1617621970000|2021-04-05 11:26:10|592.93|588.93|593.13|589.13|593.2|589.2|592.81|588.81|22
1617621980000|2021-04-05 11:26:20|593.1|589.1|592.82|588.82|593.12|589.12|592.69|588.69|37
1617621990000|2021-04-05 11:26:30|592.79|588.79|592.22|588.22|592.88|588.88|592.22|588.22|28
1617622000000|2021-04-05 11:26:40|592.11|588.11|591.98|587.98|592.3|588.3|591.98|587.98|22
1617622010000|2021-04-05 11:26:50|591.99|587.99|592.19|588.19|592.32|588.32|591.95|587.95|30
1617622020000|2021-04-05 11:27:00|592.2|588.2|592.27|588.27|592.29|588.29|592.15|588.15|24
1617622030000|2021-04-05 11:27:10|592.26|588.26|592.59|588.59|592.59|588.59|592.26|588.26|31
1617622040000|2021-04-05 11:27:20|592.54|588.54|592.52|588.52|592.59|588.59|592.43|588.43|24
1617622050000|2021-04-05 11:27:30|592.43|588.43|592.86|588.86|592.89|588.89|592.43|588.43|33
1617622060000|2021-04-05 11:27:40|592.83|588.83|592.94|588.94|592.96|588.96|592.59|588.59|32
1617622070000|2021-04-05 11:27:50|592.92|588.92|593.07|589.07|593.22|589.22|592.91|588.91|32
1617622080000|2021-04-05 11:28:00|593.1|589.1|593.07|589.07|593.18|589.18|592.99|588.99|37
1617622090000|2021-04-05 11:28:10|593.12|589.12|592.97|588.97|593.23|589.23|592.85|588.85|28
1617622100000|2021-04-05 11:28:20|593.06|589.06|592.95|588.95|593.09|589.09|592.91|588.91|23
1617622110000|2021-04-05 11:28:30|592.94|588.94|592.8|588.8|592.94|588.94|592.78|588.78|25
1617622120000|2021-04-05 11:28:40|592.83|588.83|593.13|589.13|593.16|589.16|592.8|588.8|31
1617622130000|2021-04-05 11:28:50|593.16|589.16|593.36|589.36|593.63|589.63|593.13|589.13|36
1617622140000|2021-04-05 11:29:00|593.38|589.38|594.82|590.82|594.93|590.93|593.36|589.36|33
1617622150000|2021-04-05 11:29:10|594.01|590.01|594.59|590.59|594.62|590.62|593.93|589.93|33
1617622160000|2021-04-05 11:29:20|594.64|590.64|594.77|590.77|594.79|590.79|594.54|590.54|27
1617622170000|2021-04-05 11:29:30|594.74|590.74|594.73|590.73|594.83|590.83|594.45|590.45|28
1617622180000|2021-04-05 11:29:40|594.74|590.74|595.31|591.31|595.31|591.31|594.06|590.06|31
1617622190000|2021-04-05 11:29:50|595.37|591.37|594.93|590.93|595.46|591.46|594.84|590.84|34
1617622200000|2021-04-05 11:30:00|594.94|590.94|595.03|591.03|595.04|591.04|594.45|590.45|31
1617622210000|2021-04-05 11:30:10|595.04|591.04|595.02|591.02|595.06|591.06|594.9|590.9|26
1617622220000|2021-04-05 11:30:20|595.03|591.03|595.06|591.06|595.11|591.11|595|591|16
1617622230000|2021-04-05 11:30:30|594.89|590.89|594.64|590.64|595.15|591.15|594.61|590.61|32
1617622240000|2021-04-05 11:30:40|594.61|590.61|594.26|590.26|594.61|590.61|594.2|590.2|28
1617622250000|2021-04-05 11:30:50|594.22|590.22|594.29|590.29|594.33|590.33|594.09|590.09|32
1617622260000|2021-04-05 11:31:00|594.25|590.25|594.31|590.31|594.32|590.32|594.23|590.23|24
1617622270000|2021-04-05 11:31:10|594.17|590.17|594.53|590.53|594.56|590.56|594.14|590.14|31
1617622280000|2021-04-05 11:31:20|594.5|590.5|594.25|590.25|594.53|590.53|594.2|590.2|35
1617622290000|2021-04-05 11:31:30|594.32|590.32|594.28|590.28|594.42|590.42|594.19|590.19|29
1617622300000|2021-04-05 11:31:40|594.27|590.27|594.2|590.2|594.33|590.33|594.12|590.12|20
1617622310000|2021-04-05 11:31:50|594.31|590.31|594.1|590.1|594.31|590.31|594.03|590.03|13
1617622320000|2021-04-05 11:32:00|594.08|590.08|594.01|590.01|594.51|590.51|594.01|590.01|26
1617622330000|2021-04-05 11:32:10|593.85|589.85|594.05|590.05|594.08|590.08|593.85|589.85|27
1617622340000|2021-04-05 11:32:20|593.98|589.98|594.02|590.02|594.15|590.15|593.93|589.93|25
1617622350000|2021-04-05 11:32:30|594.01|590.01|594.02|590.02|594.09|590.09|593.89|589.89|35
1617622360000|2021-04-05 11:32:40|594.03|590.03|594.01|590.01|594.03|590.03|593.91|589.91|11
1617622370000|2021-04-05 11:32:50|594.02|590.02|593.97|589.97|594.03|590.03|593.97|589.97|13
1617622380000|2021-04-05 11:33:00|593.96|589.96|593.99|589.99|594.01|590.01|593.9|589.9|31
1617622390000|2021-04-05 11:33:10|593.98|589.98|593.92|589.92|593.98|589.98|593.85|589.85|27
1617622400000|2021-04-05 11:33:20|593.91|589.91|593.67|589.67|593.91|589.91|593.65|589.65|6
1617622410000|2021-04-05 11:33:30|593.7|589.7|593.81|589.81|593.81|589.81|593.65|589.65|18
1617622420000|2021-04-05 11:33:40|593.82|589.82|593.85|589.85|593.92|589.92|593.82|589.82|19
1617622430000|2021-04-05 11:33:50|593.83|589.83|593.8|589.8|593.83|589.83|593.74|589.74|7
1617622440000|2021-04-05 11:34:00|593.81|589.81|593.8|589.8|593.81|589.81|593.8|589.8|2
1617622450000|2021-04-05 11:34:10|593.81|589.81|593.8|589.8|593.81|589.81|593.67|589.67|10
1617622460000|2021-04-05 11:34:20|593.66|589.66|593.07|589.07|593.66|589.66|593.01|589.01|27
1617622470000|2021-04-05 11:34:30|593.11|589.11|593.07|589.07|593.18|589.18|592.96|588.96|29
1617622480000|2021-04-05 11:34:40|593.08|589.08|592.79|588.79|593.08|589.08|592.75|588.75|18
1617622490000|2021-04-05 11:34:50|592.78|588.78|592.92|588.92|592.92|588.92|592.77|588.77|20
1617622500000|2021-04-05 11:35:00|592.93|588.93|592.95|588.95|593.04|589.04|592.91|588.91|11
1617622510000|2021-04-05 11:35:10|592.94|588.94|592.67|588.67|592.95|588.95|592.67|588.67|19
1617622520000|2021-04-05 11:35:20|592.66|588.66|592.5|588.5|592.71|588.71|592.5|588.5|16
1617622530000|2021-04-05 11:35:30|592.59|588.59|592.54|588.54|592.59|588.59|592.49|588.49|16
1617622540000|2021-04-05 11:35:40|592.59|588.59|592.41|588.41|592.77|588.77|592.41|588.41|18
1617622550000|2021-04-05 11:35:50|592.44|588.44|592.82|588.82|592.85|588.85|592.42|588.42|22
1617622560000|2021-04-05 11:36:00|592.83|588.83|593.31|589.31|593.31|589.31|592.82|588.82|20
1617622570000|2021-04-05 11:36:10|593.32|589.32|593.47|589.47|593.47|589.47|593.32|589.32|16
1617622580000|2021-04-05 11:36:20|593.46|589.46|594.41|590.41|594.43|590.43|593.42|589.42|22
1617622590000|2021-04-05 11:36:30|594.22|590.22|594.42|590.42|594.53|590.53|594.21|590.21|24
1617622600000|2021-04-05 11:36:40|594.3|590.3|594.35|590.35|594.42|590.42|594.03|590.03|36
1617622610000|2021-04-05 11:36:50|594.37|590.37|594.36|590.36|594.39|590.39|594.16|590.16|30
1617622620000|2021-04-05 11:37:00|594.33|590.33|594.09|590.09|594.4|590.4|594.09|590.09|28
1617622630000|2021-04-05 11:37:10|594.1|590.1|594.34|590.34|594.34|590.34|594.1|590.1|28
1617622640000|2021-04-05 11:37:20|594.32|590.32|594.07|590.07|594.39|590.39|594.07|590.07|21
1617622650000|2021-04-05 11:37:30|594.06|590.06|593.55|589.55|594.06|590.06|593.53|589.53|23
1617622660000|2021-04-05 11:37:40|593.58|589.58|593.5|589.5|593.73|589.73|593.5|589.5|23
1617622670000|2021-04-05 11:37:50|593.49|589.49|593.27|589.27|593.59|589.59|593.27|589.27|26
1617622680000|2021-04-05 11:38:00|593.3|589.3|593.3|589.3|593.36|589.36|593.28|589.28|15
1617622690000|2021-04-05 11:38:10|593.36|589.36|593.53|589.53|593.57|589.57|593.36|589.36|22
1617622700000|2021-04-05 11:38:20|593.49|589.49|593.21|589.21|593.55|589.55|593.21|589.21|25
1617622710000|2021-04-05 11:38:30|593.24|589.24|593.45|589.45|593.57|589.57|593.21|589.21|18
1617622720000|2021-04-05 11:38:40|593.49|589.49|593.25|589.25|593.49|589.49|593.25|589.25|25
1617622730000|2021-04-05 11:38:50|593.26|589.26|593.14|589.14|593.44|589.44|593.14|589.14|27
1617622740000|2021-04-05 11:39:00|593.16|589.16|593.27|589.27|593.34|589.34|593.16|589.16|23
1617622750000|2021-04-05 11:39:10|593.3|589.3|593.64|589.64|593.68|589.68|593.3|589.3|21
1617622760000|2021-04-05 11:39:20|593.6|589.6|593.67|589.67|593.84|589.84|593.53|589.53|31
1617622770000|2021-04-05 11:39:30|593.65|589.65|593.96|589.96|593.99|589.99|593.54|589.54|25
1617622780000|2021-04-05 11:39:40|593.88|589.88|593.76|589.76|593.92|589.92|593.72|589.72|27
1617622790000|2021-04-05 11:39:50|593.83|589.83|593.63|589.63|593.9|589.9|593.61|589.61|21
1617622800000|2021-04-05 11:40:00|593.55|589.55|593.57|589.57|593.61|589.61|593.48|589.48|18
1617622810000|2021-04-05 11:40:10|593.59|589.59|593.32|589.32|593.6|589.6|593.28|589.28|32
1617622820000|2021-04-05 11:40:20|593.39|589.39|593.24|589.24|593.4|589.4|593.24|589.24|19
1617622830000|2021-04-05 11:40:30|593.17|589.17|593.15|589.15|593.26|589.26|593.15|589.15|21
1617622840000|2021-04-05 11:40:40|593.14|589.14|593.17|589.17|593.17|589.17|593.06|589.06|27
1617622850000|2021-04-05 11:40:50|593.12|589.12|593.1|589.1|593.17|589.17|593.05|589.05|27
1617622860000|2021-04-05 11:41:00|593.11|589.11|593.27|589.27|593.27|589.27|593.11|589.11|11
1617622870000|2021-04-05 11:41:10|593.35|589.35|593.15|589.15|593.42|589.42|593.1|589.1|30
1617622880000|2021-04-05 11:41:20|593.11|589.11|592.94|588.94|593.13|589.13|592.91|588.91|16
1617622890000|2021-04-05 11:41:30|592.95|588.95|593.14|589.14|593.19|589.19|592.95|588.95|20
1617622900000|2021-04-05 11:41:40|593.11|589.11|593.05|589.05|593.12|589.12|593.02|589.02|24
1617622910000|2021-04-05 11:41:50|593.04|589.04|592.95|588.95|593.04|589.04|592.91|588.91|15
1617622920000|2021-04-05 11:42:00|592.96|588.96|593.08|589.08|593.09|589.09|592.91|588.91|22
1617622930000|2021-04-05 11:42:10|593.09|589.09|593.07|589.07|593.15|589.15|593.06|589.06|22
1617622940000|2021-04-05 11:42:20|593.12|589.12|593.16|589.16|593.27|589.27|593.05|589.05|20
1617622950000|2021-04-05 11:42:30|593.15|589.15|593.19|589.19|593.2|589.2|593.15|589.15|12
1617622960000|2021-04-05 11:42:40|593.2|589.2|593.3|589.3|593.32|589.32|593.2|589.2|14
1617622970000|2021-04-05 11:42:50|593.31|589.31|593.55|589.55|593.55|589.55|593.25|589.25|26
1617622980000|2021-04-05 11:43:00|593.59|589.59|593.5|589.5|593.68|589.68|593.49|589.49|19
1617622990000|2021-04-05 11:43:10|593.49|589.49|593.27|589.27|593.49|589.49|593.27|589.27|22
1617623000000|2021-04-05 11:43:20|593.29|589.29|593.15|589.15|593.3|589.3|593.1|589.1|20
1617623010000|2021-04-05 11:43:30|593.17|589.17|593.3|589.3|593.41|589.41|593.15|589.15|19
1617623020000|2021-04-05 11:43:40|593.29|589.29|593.52|589.52|593.57|589.57|593.22|589.22|24
1617623030000|2021-04-05 11:43:50|593.51|589.51|593.72|589.72|593.72|589.72|593.51|589.51|28
1617623040000|2021-04-05 11:44:00|593.74|589.74|593.56|589.56|593.79|589.79|593.52|589.52|34
1617623050000|2021-04-05 11:44:10|593.63|589.63|593.89|589.89|593.89|589.89|593.63|589.63|25
1617623060000|2021-04-05 11:44:20|593.9|589.9|594.09|590.09|594.11|590.11|593.87|589.87|25
1617623070000|2021-04-05 11:44:30|594.11|590.11|593.97|589.97|594.11|590.11|593.96|589.96|32
1617623080000|2021-04-05 11:44:40|593.98|589.98|594.16|590.16|594.19|590.19|593.98|589.98|19
1617623090000|2021-04-05 11:44:50|594.17|590.17|594.34|590.34|594.36|590.36|594.16|590.16|18
1617623100000|2021-04-05 11:45:00|594.33|590.33|594.36|590.36|594.38|590.38|594.32|590.32|14
1617623110000|2021-04-05 11:45:10|594.38|590.38|593.83|589.83|594.41|590.41|593.83|589.83|24
1617623120000|2021-04-05 11:45:20|593.88|589.88|593.8|589.8|593.93|589.93|593.77|589.77|24
1617623130000|2021-04-05 11:45:30|593.81|589.81|593.83|589.83|593.9|589.9|593.76|589.76|25
1617623140000|2021-04-05 11:45:40|593.84|589.84|593.92|589.92|593.96|589.96|593.73|589.73|30
1617623150000|2021-04-05 11:45:50|593.93|589.93|593.75|589.75|593.94|589.94|593.75|589.75|13
1617623160000|2021-04-05 11:46:00|593.78|589.78|593.8|589.8|593.84|589.84|593.74|589.74|19
1617623170000|2021-04-05 11:46:10|593.76|589.76|593.48|589.48|593.76|589.76|593.48|589.48|17
1617623180000|2021-04-05 11:46:20|593.38|589.38|593.29|589.29|593.47|589.47|593.26|589.26|17
1617623190000|2021-04-05 11:46:30|593.3|589.3|593.41|589.41|593.52|589.52|593.3|589.3|20
1617623200000|2021-04-05 11:46:40|593.44|589.44|593.31|589.31|593.46|589.46|593.22|589.22|14
1617623210000|2021-04-05 11:46:50|593.39|589.39|593.44|589.44|593.53|589.53|593.16|589.16|24
1617623220000|2021-04-05 11:47:00|593.45|589.45|593.32|589.32|593.45|589.45|593.28|589.28|19
1617623230000|2021-04-05 11:47:10|593.33|589.33|593.32|589.32|593.35|589.35|593.31|589.31|15
1617623240000|2021-04-05 11:47:20|593.33|589.33|593.33|589.33|593.37|589.37|593.3|589.3|17
1617623250000|2021-04-05 11:47:30|593.32|589.32|593.36|589.36|593.52|589.52|593.28|589.28|27
1617623260000|2021-04-05 11:47:40|593.37|589.37|593.37|589.37|593.38|589.38|593.26|589.26|15
1617623270000|2021-04-05 11:47:50|593.39|589.39|593.28|589.28|593.42|589.42|593.22|589.22|24
1617623280000|2021-04-05 11:48:00|593.21|589.21|593.24|589.24|593.27|589.27|593.19|589.19|13
1617623290000|2021-04-05 11:48:10|593.22|589.22|593.26|589.26|593.32|589.32|593.22|589.22|12
1617623300000|2021-04-05 11:48:20|593.27|589.27|593.23|589.23|593.28|589.28|593.17|589.17|11
1617623310000|2021-04-05 11:48:30|593.26|589.26|593.19|589.19|593.27|589.27|593.07|589.07|12
1617623320000|2021-04-05 11:48:40|593.22|589.22|593.18|589.18|593.22|589.22|593.08|589.08|3
1617623330000|2021-04-05 11:48:50|593.2|589.2|593.19|589.19|593.2|589.2|593.19|589.19|2
1617623340000|2021-04-05 11:49:00|592.92|588.92|592.91|588.91|592.99|588.99|592.75|588.75|24
1617623350000|2021-04-05 11:49:10|592.95|588.95|592.84|588.84|592.96|588.96|592.83|588.83|11
1617623360000|2021-04-05 11:49:20|592.83|588.83|592.8|588.8|592.83|588.83|592.65|588.65|17
1617623370000|2021-04-05 11:49:30|592.78|588.78|592.92|588.92|592.95|588.95|592.78|588.78|17
1617623380000|2021-04-05 11:49:40|592.89|588.89|592.73|588.73|592.9|588.9|592.73|588.73|16
1617623390000|2021-04-05 11:49:50|592.72|588.72|592.71|588.71|592.75|588.75|592.67|588.67|17
1617623400000|2021-04-05 11:50:00|592.73|588.73|592.75|588.75|592.82|588.82|592.73|588.73|25
1617623410000|2021-04-05 11:50:10|592.76|588.76|592.72|588.72|592.76|588.76|592.69|588.69|24
1617623420000|2021-04-05 11:50:20|592.71|588.71|592.7|588.7|592.73|588.73|592.67|588.67|21
1617623430000|2021-04-05 11:50:30|592.67|588.67|592.59|588.59|592.7|588.7|592.57|588.57|20
1617623440000|2021-04-05 11:50:40|592.56|588.56|592.59|588.59|592.59|588.59|592.54|588.54|20
1617623450000|2021-04-05 11:50:50|592.61|588.61|592.57|588.57|592.66|588.66|592.52|588.52|27
1617623460000|2021-04-05 11:51:00|592.64|588.64|592.46|588.46|592.64|588.64|592.45|588.45|22
1617623470000|2021-04-05 11:51:10|592.47|588.47|592.66|588.66|592.66|588.66|592.35|588.35|23
1617623480000|2021-04-05 11:51:20|592.67|588.67|592.73|588.73|592.75|588.75|592.62|588.62|21
1617623490000|2021-04-05 11:51:30|592.71|588.71|592.97|588.97|592.97|588.97|592.71|588.71|19
1617623500000|2021-04-05 11:51:40|592.99|588.99|593.04|589.04|593.05|589.05|592.96|588.96|19
1617623510000|2021-04-05 11:51:50|593.05|589.05|593.24|589.24|593.24|589.24|592.99|588.99|16
1617623520000|2021-04-05 11:52:00|593.22|589.22|593.31|589.31|593.35|589.35|593.22|589.22|16
1617623530000|2021-04-05 11:52:10|593.43|589.43|593.56|589.56|593.57|589.57|593.33|589.33|21
1617623540000|2021-04-05 11:52:20|593.62|589.62|593.71|589.71|593.74|589.74|593.61|589.61|14
1617623550000|2021-04-05 11:52:30|593.72|589.72|593.72|589.72|593.77|589.77|593.65|589.65|21
1617623560000|2021-04-05 11:52:40|593.73|589.73|593.62|589.62|593.76|589.76|593.59|589.59|13
1617623570000|2021-04-05 11:52:50|593.61|589.61|593.58|589.58|593.67|589.67|593.55|589.55|14
1617623580000|2021-04-05 11:53:00|593.59|589.59|593.59|589.59|593.64|589.64|593.59|589.59|8
1617623590000|2021-04-05 11:53:10|593.6|589.6|593.63|589.63|593.68|589.68|593.6|589.6|10
1617623600000|2021-04-05 11:53:20|593.64|589.64|593.66|589.66|593.7|589.7|593.58|589.58|21
1617623610000|2021-04-05 11:53:30|593.68|589.68|593.53|589.53|593.68|589.68|593.52|589.52|18
1617623620000|2021-04-05 11:53:40|593.56|589.56|593.62|589.62|593.66|589.66|593.52|589.52|13
1617623630000|2021-04-05 11:53:50|593.63|589.63|593.68|589.68|593.68|589.68|593.6|589.6|5
1617623640000|2021-04-05 11:54:00|593.53|589.53|593.5|589.5|593.68|589.68|593.5|589.5|25
1617623650000|2021-04-05 11:54:10|593.49|589.49|593.41|589.41|593.57|589.57|593.39|589.39|18
1617623660000|2021-04-05 11:54:20|593.42|589.42|593.72|589.72|593.74|589.74|593.4|589.4|18
1617623670000|2021-04-05 11:54:30|593.73|589.73|593.69|589.69|593.74|589.74|593.68|589.68|21
1617623680000|2021-04-05 11:54:40|593.68|589.68|593.69|589.69|593.7|589.7|593.67|589.67|17
1617623690000|2021-04-05 11:54:50|593.68|589.68|593.72|589.72|593.76|589.76|593.68|589.68|16
1617623700000|2021-04-05 11:55:00|593.73|589.73|593.75|589.75|593.75|589.75|593.73|589.73|7
1617623710000|2021-04-05 11:55:10|593.76|589.76|594.03|590.03|594.1|590.1|593.76|589.76|11
1617623720000|2021-04-05 11:55:20|593.98|589.98|594.4|590.4|594.4|590.4|593.98|589.98|11
1617623730000|2021-04-05 11:55:30|594.39|590.39|594.35|590.35|594.4|590.4|594.02|590.02|28
1617623740000|2021-04-05 11:55:40|594.34|590.34|594.41|590.41|594.42|590.42|594.15|590.15|24
1617623750000|2021-04-05 11:55:50|594.39|590.39|594.97|590.97|594.97|590.97|594.3|590.3|21
1617623760000|2021-04-05 11:56:00|594.96|590.96|594.96|590.96|595.07|591.07|594.91|590.91|14
1617623770000|2021-04-05 11:56:10|595.11|591.11|595.31|591.31|595.34|591.34|595.11|591.11|19
1617623780000|2021-04-05 11:56:20|595.3|591.3|595.56|591.56|595.56|591.56|595.3|591.3|15
1617623790000|2021-04-05 11:56:30|595.58|591.58|595.91|591.91|595.94|591.94|595.58|591.58|16
1617623800000|2021-04-05 11:56:40|596.12|592.12|596.46|592.46|596.46|592.46|596.12|592.12|18
1617623810000|2021-04-05 11:56:50|596.53|592.53|596.75|592.75|596.76|592.76|596.53|592.53|15
1617623820000|2021-04-05 11:57:00|596.7|592.7|596.93|592.93|596.93|592.93|596.7|592.7|33
1617623830000|2021-04-05 11:57:10|596.92|592.92|596.93|592.93|597.04|593.04|596.57|592.57|29
1617623840000|2021-04-05 11:57:20|596.94|592.94|597.06|593.06|597.08|593.08|596.8|592.8|23
1617623850000|2021-04-05 11:57:30|597.05|593.05|597.24|593.24|597.31|593.31|596.95|592.95|25
1617623860000|2021-04-05 11:57:40|597.25|593.25|597.71|593.71|597.76|593.76|597.25|593.25|28
1617623870000|2021-04-05 11:57:50|597.74|593.74|597.56|593.56|597.91|593.91|597.51|593.51|35
1617623880000|2021-04-05 11:58:00|597.57|593.57|597.22|593.22|597.57|593.57|597.22|593.22|34
1617623890000|2021-04-05 11:58:10|597.23|593.23|597.3|593.3|597.35|593.35|597.12|593.12|29
1617623900000|2021-04-05 11:58:20|597.39|593.39|597.44|593.44|597.49|593.49|597.26|593.26|29
1617623910000|2021-04-05 11:58:30|597.45|593.45|597.14|593.14|597.47|593.47|597.09|593.09|28
1617623920000|2021-04-05 11:58:40|597.13|593.13|597.35|593.35|597.41|593.41|597.07|593.07|29
1617623930000|2021-04-05 11:58:50|597.37|593.37|597.3|593.3|597.37|593.37|597.29|593.29|21
1617623940000|2021-04-05 11:59:00|597.33|593.33|597.3|593.3|597.36|593.36|597.22|593.22|31
1617623950000|2021-04-05 11:59:10|597.33|593.33|597.69|593.69|597.71|593.71|597.33|593.33|28
1617623960000|2021-04-05 11:59:20|597.7|593.7|597.74|593.74|598.05|594.05|597.7|593.7|24
1617623970000|2021-04-05 11:59:30|597.75|593.75|597.96|593.96|598.04|594.04|597.61|593.61|31
1617623980000|2021-04-05 11:59:40|597.97|593.97|598.09|594.09|598.12|594.12|597.96|593.96|25
1617623990000|2021-04-05 11:59:50|598.04|594.04|598.17|594.17|598.19|594.19|598.03|594.03|25
1617624000000|2021-04-05 12:00:00|598.19|594.19|598.35|594.35|598.45|594.45|598.18|594.18|35
1617624010000|2021-04-05 12:00:10|598.37|594.37|598.54|594.54|598.6|594.6|598.37|594.37|24
1617624020000|2021-04-05 12:00:20|598.55|594.55|598.42|594.42|598.55|594.55|598.3|594.3|31
1617624030000|2021-04-05 12:00:30|598.41|594.41|598.69|594.69|598.72|594.72|598.41|594.41|34
1617624040000|2021-04-05 12:00:40|598.71|594.71|599.03|595.03|599.07|595.07|598.71|594.71|17
1617624050000|2021-04-05 12:00:50|599.04|595.04|598.94|594.94|599.06|595.06|598.87|594.87|28
1617624060000|2021-04-05 12:01:00|598.95|594.95|599.02|595.02|599.03|595.03|598.94|594.94|26
1617624070000|2021-04-05 12:01:10|599.01|595.01|598.86|594.86|599.07|595.07|598.79|594.79|24
1617624080000|2021-04-05 12:01:20|598.82|594.82|598.69|594.69|598.82|594.82|598.66|594.66|13
1617624090000|2021-04-05 12:01:30|598.65|594.65|598.61|594.61|598.68|594.68|598.56|594.56|28
1617624100000|2021-04-05 12:01:40|598.6|594.6|598.13|594.13|598.6|594.6|598.06|594.06|30
1617624110000|2021-04-05 12:01:50|598.11|594.11|597.84|593.84|598.12|594.12|597.84|593.84|23
1617624120000|2021-04-05 12:02:00|597.75|593.75|597.71|593.71|597.79|593.79|597.57|593.57|26
1617624130000|2021-04-05 12:02:10|597.75|593.75|598.06|594.06|598.16|594.16|597.61|593.61|35
1617624140000|2021-04-05 12:02:20|598.08|594.08|598.46|594.46|598.46|594.46|597.91|593.91|30
1617624150000|2021-04-05 12:02:30|598.45|594.45|598.48|594.48|598.8|594.8|598.39|594.39|30
1617624160000|2021-04-05 12:02:40|598.46|594.46|598.76|594.76|598.89|594.89|598.43|594.43|25
1617624170000|2021-04-05 12:02:50|598.77|594.77|599.01|595.01|599.05|595.05|598.77|594.77|22
1617624180000|2021-04-05 12:03:00|599|595|599.08|595.08|599.12|595.12|599|595|16
1617624190000|2021-04-05 12:03:10|599.1|595.1|598.93|594.93|599.12|595.12|598.89|594.89|20
1617624200000|2021-04-05 12:03:20|598.92|594.92|598.86|594.86|598.93|594.93|598.73|594.73|16
1617624210000|2021-04-05 12:03:30|598.88|594.88|598.65|594.65|598.9|594.9|598.59|594.59|21
1617624220000|2021-04-05 12:03:40|598.69|594.69|598.87|594.87|598.88|594.88|598.54|594.54|26
1617624230000|2021-04-05 12:03:50|598.85|594.85|598.58|594.58|598.85|594.85|598.58|594.58|16
1617624240000|2021-04-05 12:04:00|598.57|594.57|598.33|594.33|598.57|594.57|598.18|594.18|20
1617624250000|2021-04-05 12:04:10|598.32|594.32|597.9|593.9|598.32|594.32|597.87|593.87|27
1617624260000|2021-04-05 12:04:20|598.09|594.09|598.18|594.18|598.21|594.21|597.57|593.57|31
1617624270000|2021-04-05 12:04:30|598.14|594.14|598.14|594.14|598.2|594.2|597.98|593.98|25
1617624280000|2021-04-05 12:04:40|598.15|594.15|598.29|594.29|598.3|594.3|598.13|594.13|23
1617624290000|2021-04-05 12:04:50|598.28|594.28|598.41|594.41|598.47|594.47|598.28|594.28|17
1617624300000|2021-04-05 12:05:00|598.42|594.42|598.82|594.82|598.83|594.83|598.42|594.42|26
1617624310000|2021-04-05 12:05:10|598.79|594.79|598.95|594.95|599.01|595.01|598.76|594.76|23
1617624320000|2021-04-05 12:05:20|598.99|594.99|599.01|595.01|599.15|595.15|598.98|594.98|29
1617624330000|2021-04-05 12:05:30|599.03|595.03|599.04|595.04|599.04|595.04|598.96|594.96|9
1617624340000|2021-04-05 12:05:40|599.01|595.01|599.04|595.04|599.04|595.04|598.96|594.96|22
1617624350000|2021-04-05 12:05:50|599.03|595.03|599.07|595.07|599.1|595.1|599.03|595.03|24
1617624360000|2021-04-05 12:06:00|599.08|595.08|599.17|595.17|599.18|595.18|599.07|595.07|20
1617624370000|2021-04-05 12:06:10|599.16|595.16|599.67|595.67|599.68|595.68|599.11|595.11|27
1617624380000|2021-04-05 12:06:20|599.7|595.7|599.96|595.96|599.96|595.96|599.7|595.7|22
1617624390000|2021-04-05 12:06:30|599.97|595.97|600.43|596.43|600.48|596.48|599.97|595.97|13
1617624400000|2021-04-05 12:06:40|600.46|596.46|600.81|596.81|600.82|596.82|600.43|596.43|31
1617624410000|2021-04-05 12:06:50|600.82|596.82|601.02|597.02|601.15|597.15|600.82|596.82|28
1617624420000|2021-04-05 12:07:00|601.05|597.05|601.07|597.07|601.13|597.13|600.86|596.86|29
1617624430000|2021-04-05 12:07:10|601.05|597.05|601.47|597.47|601.57|597.57|600.82|596.82|33
1617624440000|2021-04-05 12:07:20|601.77|597.77|601.66|597.66|601.89|597.89|601.66|597.66|31
1617624450000|2021-04-05 12:07:30|601.95|597.95|601.76|597.76|601.95|597.95|601.66|597.66|32
1617624460000|2021-04-05 12:07:40|601.77|597.77|601.43|597.43|601.85|597.85|601.43|597.43|31
1617624470000|2021-04-05 12:07:50|601.42|597.42|601.52|597.52|601.52|597.52|601.28|597.28|28
1617624480000|2021-04-05 12:08:00|601.51|597.51|601.87|597.87|601.87|597.87|601.51|597.51|21
1617624490000|2021-04-05 12:08:10|601.93|597.93|601.76|597.76|601.93|597.93|601.58|597.58|27
1617624500000|2021-04-05 12:08:20|601.74|597.74|602.48|598.48|602.48|598.48|601.74|597.74|32
1617624510000|2021-04-05 12:08:30|602.65|598.65|603.37|599.37|603.42|599.42|602.63|598.63|28
1617624520000|2021-04-05 12:08:40|603.39|599.39|602.47|598.47|603.41|599.41|602.13|598.13|32
1617624530000|2021-04-05 12:08:50|602.43|598.43|603.45|599.45|603.66|599.66|602.39|598.39|36
1617624540000|2021-04-05 12:09:00|603.55|599.55|603.85|599.85|603.86|599.86|603.55|599.55|20
1617624550000|2021-04-05 12:09:10|603.84|599.84|602.88|598.88|603.84|599.84|602.68|598.68|31
1617624560000|2021-04-05 12:09:20|602.99|598.99|603.84|599.84|603.91|599.91|602.81|598.81|38
1617624570000|2021-04-05 12:09:30|603.83|599.83|603.3|599.3|603.93|599.93|603.3|599.3|35
1617624580000|2021-04-05 12:09:40|603.14|599.14|603.01|599.01|603.16|599.16|602.76|598.76|29
1617624590000|2021-04-05 12:09:50|602.95|598.95|603.3|599.3|603.36|599.36|602.88|598.88|35
1617624600000|2021-04-05 12:10:00|603.31|599.31|602.76|598.76|603.56|599.56|602.76|598.76|35
1617624610000|2021-04-05 12:10:10|602.79|598.79|602.65|598.65|603.05|599.05|602.65|598.65|35
1617624620000|2021-04-05 12:10:20|602.64|598.64|602.55|598.55|602.67|598.67|602.53|598.53|30
1617624630000|2021-04-05 12:10:30|602.57|598.57|603.08|599.08|603.08|599.08|602.57|598.57|28
1617624640000|2021-04-05 12:10:40|603.06|599.06|603.49|599.49|603.55|599.55|603.04|599.04|30
1617624650000|2021-04-05 12:10:50|603.48|599.48|603.64|599.64|603.64|599.64|603.37|599.37|23
1617624660000|2021-04-05 12:11:00|603.65|599.65|602.6|598.6|603.67|599.67|602.55|598.55|38
1617624670000|2021-04-05 12:11:10|602.64|598.64|602.24|598.24|602.64|598.64|602.1|598.1|25
1617624680000|2021-04-05 12:11:20|602.25|598.25|602.16|598.16|602.36|598.36|602.05|598.05|29
1617624690000|2021-04-05 12:11:30|602.15|598.15|602.07|598.07|602.2|598.2|602.05|598.05|11
1617624700000|2021-04-05 12:11:40|602.05|598.05|601.33|597.33|602.21|598.21|601.24|597.24|29
1617624710000|2021-04-05 12:11:50|601.1|597.1|601.55|597.55|601.83|597.83|601.1|597.1|34
1617624720000|2021-04-05 12:12:00|601.5|597.5|601.36|597.36|601.69|597.69|601.36|597.36|25
1617624730000|2021-04-05 12:12:10|601.35|597.35|601|597|601.36|597.36|600.89|596.89|26
1617624740000|2021-04-05 12:12:20|601.05|597.05|601.12|597.12|601.22|597.22|601.05|597.05|28
1617624750000|2021-04-05 12:12:30|601.16|597.16|601.36|597.36|601.52|597.52|601.16|597.16|31
1617624760000|2021-04-05 12:12:40|601.37|597.37|601.64|597.64|601.65|597.65|601.35|597.35|28
1617624770000|2021-04-05 12:12:50|601.65|597.65|601.87|597.87|601.87|597.87|601.42|597.42|26
1617624780000|2021-04-05 12:13:00|601.88|597.88|601.7|597.7|601.93|597.93|601.68|597.68|20
1617624790000|2021-04-05 12:13:10|601.74|597.74|602.13|598.13|602.16|598.16|601.68|597.68|32
1617624800000|2021-04-05 12:13:20|602.15|598.15|602.17|598.17|602.22|598.22|602.1|598.1|15
1617624810000|2021-04-05 12:13:30|602.2|598.2|602.75|598.75|602.79|598.79|602.18|598.18|30
1617624820000|2021-04-05 12:13:40|602.76|598.76|602.82|598.82|602.92|598.92|602.72|598.72|29
1617624830000|2021-04-05 12:13:50|602.84|598.84|603.53|599.53|603.62|599.62|602.84|598.84|34
1617624840000|2021-04-05 12:14:00|603.7|599.7|603.9|599.9|604.02|600.02|603.37|599.37|29
1617624850000|2021-04-05 12:14:10|603.89|599.89|604.32|600.32|604.35|600.35|603.83|599.83|29
1617624860000|2021-04-05 12:14:20|604.27|600.27|603.91|599.91|604.3|600.3|603.87|599.87|29
1617624870000|2021-04-05 12:14:30|603.95|599.95|604.29|600.29|604.29|600.29|603.83|599.83|31
1617624880000|2021-04-05 12:14:40|604.34|600.34|603.9|599.9|604.4|600.4|603.87|599.87|35
1617624890000|2021-04-05 12:14:50|603.91|599.91|603.96|599.96|604.05|600.05|603.64|599.64|35
1617624900000|2021-04-05 12:15:00|603.98|599.98|604.41|600.41|604.47|600.47|603.96|599.96|30
1617624910000|2021-04-05 12:15:10|604.42|600.42|604.78|600.78|604.78|600.78|604.42|600.42|26
1617624920000|2021-04-05 12:15:20|604.62|600.62|605.5|601.5|605.52|601.52|604.62|600.62|32
1617624930000|2021-04-05 12:15:30|605.41|601.41|605.74|601.74|605.9|601.9|605.41|601.41|29
1617624940000|2021-04-05 12:15:40|605.77|601.77|605.79|601.79|605.82|601.82|605.6|601.6|27
1617624950000|2021-04-05 12:15:50|605.84|601.84|605.61|601.61|605.84|601.84|605.39|601.39|27
1617624960000|2021-04-05 12:16:00|605.62|601.62|605.42|601.42|605.81|601.81|605.14|601.14|35
1617624970000|2021-04-05 12:16:10|605.48|601.48|605.48|601.48|605.75|601.75|605.48|601.48|30
1617624980000|2021-04-05 12:16:20|605.44|601.44|605.44|601.44|605.63|601.63|605.33|601.33|31
1617624990000|2021-04-05 12:16:30|605.47|601.47|605.75|601.75|605.86|601.86|605.45|601.45|23
1617625000000|2021-04-05 12:16:40|605.74|601.74|605.84|601.84|605.9|601.9|605.68|601.68|36
1617625010000|2021-04-05 12:16:50|605.88|601.88|606|602|606|602|605.67|601.67|28
1617625020000|2021-04-05 12:17:00|606.23|602.23|606.15|602.15|606.26|602.26|605.93|601.93|33
1617625030000|2021-04-05 12:17:10|606.17|602.17|606.75|602.75|606.75|602.75|606.17|602.17|27
1617625040000|2021-04-05 12:17:20|606.72|602.72|606.93|602.93|606.94|602.94|606.69|602.69|23
1617625050000|2021-04-05 12:17:30|606.91|602.91|606.9|602.9|606.91|602.91|606.8|602.8|27
1617625060000|2021-04-05 12:17:40|606.92|602.92|607.86|603.86|607.87|603.87|606.92|602.92|26
1617625070000|2021-04-05 12:17:50|607.8|603.8|607.3|603.3|607.8|603.8|607.21|603.21|33
1617625080000|2021-04-05 12:18:00|607.43|603.43|607.68|603.68|607.76|603.76|607.28|603.28|36
1617625090000|2021-04-05 12:18:10|607.79|603.79|607.91|603.91|607.96|603.96|607.56|603.56|31
1617625100000|2021-04-05 12:18:20|607.69|603.69|607.69|603.69|608.03|604.03|607.65|603.65|36
1617625110000|2021-04-05 12:18:30|607.6|603.6|607.49|603.49|607.61|603.61|607.46|603.46|26
1617625120000|2021-04-05 12:18:40|607.36|603.36|606.98|602.98|607.43|603.43|606.91|602.91|23
1617625130000|2021-04-05 12:18:50|606.58|602.58|606.18|602.18|606.61|602.61|606.18|602.18|30
1617625140000|2021-04-05 12:19:00|606.15|602.15|605.67|601.67|606.2|602.2|605.67|601.67|24
1617625150000|2021-04-05 12:19:10|605.62|601.62|605.23|601.23|605.62|601.62|605.18|601.18|34
1617625160000|2021-04-05 12:19:20|605.25|601.25|604.6|600.6|605.35|601.35|604.6|600.6|31
1617625170000|2021-04-05 12:19:30|604.65|600.65|604.37|600.37|604.65|600.65|604.35|600.35|28
1617625180000|2021-04-05 12:19:40|604.35|600.35|604.49|600.49|604.52|600.52|604.01|600.01|21
1617625190000|2021-04-05 12:19:50|604.51|600.51|604.74|600.74|604.97|600.97|604.44|600.44|33
1617625200000|2021-04-05 12:20:00|604.71|600.71|605.55|601.55|605.55|601.55|604.71|600.71|31
1617625210000|2021-04-05 12:20:10|605.5|601.5|606.33|602.33|606.42|602.42|605.5|601.5|30
1617625220000|2021-04-05 12:20:20|606.34|602.34|606.44|602.44|606.44|602.44|606.13|602.13|27
1617625230000|2021-04-05 12:20:30|606.38|602.38|605.39|601.39|606.69|602.69|605.3|601.3|36
1617625240000|2021-04-05 12:20:40|605.31|601.31|605.97|601.97|606.06|602.06|605.31|601.31|37
1617625250000|2021-04-05 12:20:50|605.96|601.96|606.25|602.25|606.55|602.55|605.96|601.96|33
1617625260000|2021-04-05 12:21:00|606.24|602.24|606.55|602.55|606.6|602.6|606.19|602.19|17
1617625270000|2021-04-05 12:21:10|606.58|602.58|606.95|602.95|607.3|603.3|606.58|602.58|34
1617625280000|2021-04-05 12:21:20|606.94|602.94|607.37|603.37|607.42|603.42|606.78|602.78|28
1617625290000|2021-04-05 12:21:30|607.44|603.44|607.36|603.36|607.58|603.58|607.36|603.36|21
1617625300000|2021-04-05 12:21:40|607.41|603.41|607.66|603.66|607.73|603.73|607.41|603.41|28
1617625310000|2021-04-05 12:21:50|607.68|603.68|609.09|605.09|609.11|605.11|607.58|603.58|25
1617625320000|2021-04-05 12:22:00|609.1|605.1|609.28|605.28|609.35|605.35|609.09|605.09|25
1617625330000|2021-04-05 12:22:10|609.17|605.17|609.81|605.81|609.82|605.82|609.16|605.16|36
1617625340000|2021-04-05 12:22:20|609.82|605.82|609.95|605.95|609.98|605.98|609.6|605.6|30
1617625350000|2021-04-05 12:22:30|609.84|605.84|610.09|606.09|610.38|606.38|609.84|605.84|26
1617625360000|2021-04-05 12:22:40|610.04|606.04|609.8|605.8|610.41|606.41|609.78|605.78|30
1617625370000|2021-04-05 12:22:50|609.81|605.81|609.97|605.97|609.98|605.98|609.53|605.53|30
1617625380000|2021-04-05 12:23:00|609.95|605.95|610.49|606.49|610.51|606.51|609.95|605.95|27
1617625390000|2021-04-05 12:23:10|610.52|606.52|610.78|606.78|610.78|606.78|610.34|606.34|30
1617625400000|2021-04-05 12:23:20|610.88|606.88|610.86|606.86|610.88|606.88|610.69|606.69|23
1617625410000|2021-04-05 12:23:30|610.87|606.87|611.69|607.69|611.7|607.7|610.87|606.87|31
1617625420000|2021-04-05 12:23:40|611.72|607.72|611.9|607.9|612.01|608.01|611.57|607.57|32
1617625430000|2021-04-05 12:23:50|611.88|607.88|612.16|608.16|612.16|608.16|611.8|607.8|31
1617625440000|2021-04-05 12:24:00|611.86|607.86|611.91|607.91|612.09|608.09|611.11|607.11|28
1617625450000|2021-04-05 12:24:10|611.89|607.89|611.65|607.65|612.01|608.01|611.58|607.58|36
1617625460000|2021-04-05 12:24:20|611.56|607.56|611.51|607.51|611.88|607.88|611.48|607.48|35
1617625470000|2021-04-05 12:24:30|611.48|607.48|611.86|607.86|611.87|607.87|611.1|607.1|31
1617625480000|2021-04-05 12:24:40|611.79|607.79|611.19|607.19|611.81|607.81|611.15|607.15|33
1617625490000|2021-04-05 12:24:50|611.06|607.06|610.88|606.88|611.25|607.25|610.88|606.88|38
1617625500000|2021-04-05 12:25:00|611.04|607.04|610.77|606.77|611.04|607.04|610.66|606.66|36
1617625510000|2021-04-05 12:25:10|610.81|606.81|611.22|607.22|611.22|607.22|610.73|606.73|28
1617625520000|2021-04-05 12:25:20|611.21|607.21|612.27|608.27|612.42|608.42|611.21|607.21|36
1617625530000|2021-04-05 12:25:30|612.22|608.22|612.21|608.21|612.32|608.32|611.66|607.66|24
1617625540000|2021-04-05 12:25:40|612.3|608.3|612.83|608.83|612.89|608.89|612.21|608.21|16
1617625550000|2021-04-05 12:25:50|612.89|608.89|612.81|608.81|613.11|609.11|612.78|608.78|25
1617625560000|2021-04-05 12:26:00|612.79|608.79|613.24|609.24|613.24|609.24|612.69|608.69|31
1617625570000|2021-04-05 12:26:10|613.15|609.15|611.31|607.31|613.17|609.17|611.31|607.31|38
1617625580000|2021-04-05 12:26:20|611.32|607.32|611.23|607.23|611.32|607.32|610.52|606.52|33
1617625590000|2021-04-05 12:26:30|611.24|607.24|611.81|607.81|612.15|608.15|611.22|607.22|34
1617625600000|2021-04-05 12:26:40|611.87|607.87|612.31|608.31|612.48|608.48|611.75|607.75|29
1617625610000|2021-04-05 12:26:50|612.29|608.29|612.8|608.8|613.13|609.13|611.97|607.97|33
1617625620000|2021-04-05 12:27:00|612.79|608.79|613.33|609.33|613.56|609.56|612.44|608.44|38
1617625630000|2021-04-05 12:27:10|613|609|613.32|609.32|613.5|609.5|612.35|608.35|25
1617625640000|2021-04-05 12:27:20|613.24|609.24|616.41|612.41|616.41|612.41|613.21|609.21|27
1617625650000|2021-04-05 12:27:30|616.43|612.43|615.64|611.64|616.75|612.75|615.51|611.51|38
1617625660000|2021-04-05 12:27:40|615.7|611.7|614.83|610.83|615.7|611.7|614.4|610.4|39
1617625670000|2021-04-05 12:27:50|614.78|610.78|614.93|610.93|615.55|611.55|614.64|610.64|38
1617625680000|2021-04-05 12:28:00|614.83|610.83|615.41|611.41|615.46|611.46|614.58|610.58|34
1617625690000|2021-04-05 12:28:10|615.65|611.65|615.47|611.47|615.79|611.79|614.7|610.7|38
1617625700000|2021-04-05 12:28:20|615.63|611.63|616.44|612.44|616.51|612.51|615.39|611.39|35
1617625710000|2021-04-05 12:28:30|616.31|612.31|615.98|611.98|616.62|612.62|615.8|611.8|36
1617625720000|2021-04-05 12:28:40|616.03|612.03|615.78|611.78|616.04|612.04|615.65|611.65|35
1617625730000|2021-04-05 12:28:50|615.86|611.86|616.23|612.23|616.29|612.29|615.76|611.76|30
1617625740000|2021-04-05 12:29:00|616.26|612.26|615.43|611.43|616.79|612.79|615.32|611.32|32
1617625750000|2021-04-05 12:29:10|615.55|611.55|615.14|611.14|615.78|611.78|615.14|611.14|35
1617625760000|2021-04-05 12:29:20|615.15|611.15|616.01|612.01|616.21|612.21|615.07|611.07|35
1617625770000|2021-04-05 12:29:30|616.09|612.09|615.53|611.53|616.17|612.17|615.53|611.53|35
1617625780000|2021-04-05 12:29:40|615.56|611.56|615.65|611.65|615.77|611.77|615.12|611.12|30
1617625790000|2021-04-05 12:29:50|615.69|611.69|615.61|611.61|615.93|611.93|615.45|611.45|36
1617625800000|2021-04-05 12:30:00|615.41|611.41|614.4|610.4|615.48|611.48|614.3|610.3|34
1617625810000|2021-04-05 12:30:10|614.27|610.27|613.33|609.33|614.3|610.3|613.33|609.33|35
1617625820000|2021-04-05 12:30:20|613.3|609.3|613.29|609.29|613.38|609.38|613.02|609.02|30
1617625830000|2021-04-05 12:30:30|613.2|609.2|612.99|608.99|613.29|609.29|612.84|608.84|25
1617625840000|2021-04-05 12:30:40|613.04|609.04|611.6|607.6|613.56|609.56|611.6|607.6|32
1617625850000|2021-04-05 12:30:50|611.56|607.56|612.02|608.02|612.33|608.33|611.34|607.34|37
1617625860000|2021-04-05 12:31:00|612|608|611.7|607.7|612|608|611.62|607.62|37
1617625870000|2021-04-05 12:31:10|611.73|607.73|611.3|607.3|611.73|607.73|611.13|607.13|37
1617625880000|2021-04-05 12:31:20|611.28|607.28|611.54|607.54|611.54|607.54|611.17|607.17|27
1617625890000|2021-04-05 12:31:30|611.59|607.59|612.09|608.09|612.14|608.14|611.55|607.55|33
1617625900000|2021-04-05 12:31:40|612.1|608.1|612.61|608.61|612.61|608.61|612.06|608.06|31
1617625910000|2021-04-05 12:31:50|612.52|608.52|612.79|608.79|612.94|608.94|612.45|608.45|34
1617625920000|2021-04-05 12:32:00|612.7|608.7|612.52|608.52|612.88|608.88|612.18|608.18|31
1617625930000|2021-04-05 12:32:10|612.55|608.55|611.82|607.82|612.55|608.55|611.7|607.7|37
1617625940000|2021-04-05 12:32:20|611.78|607.78|611.92|607.92|612.09|608.09|611.71|607.71|33
1617625950000|2021-04-05 12:32:30|611.91|607.91|612.8|608.8|612.82|608.82|611.91|607.91|31
1617625960000|2021-04-05 12:32:40|612.77|608.77|613.02|609.02|613.05|609.05|612.58|608.58|32
1617625970000|2021-04-05 12:32:50|613.01|609.01|613.09|609.09|613.41|609.41|612.99|608.99|27
1617625980000|2021-04-05 12:33:00|613.16|609.16|614.22|610.22|614.31|610.31|613.16|609.16|31
1617625990000|2021-04-05 12:33:10|614.33|610.33|614.59|610.59|614.59|610.59|614.07|610.07|27
1617626000000|2021-04-05 12:33:20|614.6|610.6|617.25|613.25|617.25|613.25|614.6|610.6|18
1617626010000|2021-04-05 12:33:30|617.26|613.26|617.89|613.89|618.05|614.05|616.69|612.69|32
1617626020000|2021-04-05 12:33:40|618.02|614.02|618.35|614.35|618.35|614.35|617.83|613.83|32
1617626030000|2021-04-05 12:33:50|618.33|614.33|617.61|613.61|618.41|614.41|617.47|613.47|33
1617626040000|2021-04-05 12:34:00|617.39|613.39|618.31|614.31|618.42|614.42|617.32|613.32|37
1617626050000|2021-04-05 12:34:10|618.26|614.26|618.69|614.69|618.69|614.69|618.26|614.26|16
1617626060000|2021-04-05 12:34:20|618.74|614.74|618.21|614.21|618.99|614.99|617.99|613.99|33
1617626070000|2021-04-05 12:34:30|618.28|614.28|618.23|614.23|618.77|614.77|618.13|614.13|34
1617626080000|2021-04-05 12:34:40|618.06|614.06|617.5|613.5|618.25|614.25|617.45|613.45|40
1617626090000|2021-04-05 12:34:50|617.48|613.48|617.34|613.34|617.57|613.57|616.83|612.83|35
1617626100000|2021-04-05 12:35:00|617.31|613.31|616.66|612.66|617.37|613.37|616.47|612.47|33
1617626110000|2021-04-05 12:35:10|616.51|612.51|615.73|611.73|616.66|612.66|615.62|611.62|37
1617626120000|2021-04-05 12:35:20|615.74|611.74|615.9|611.9|615.95|611.95|615.7|611.7|31
1617626130000|2021-04-05 12:35:30|615.85|611.85|615.47|611.47|615.96|611.96|615.09|611.09|37
1617626140000|2021-04-05 12:35:40|615.46|611.46|615.06|611.06|615.46|611.46|615.06|611.06|21
1617626150000|2021-04-05 12:35:50|615|611|615.14|611.14|615.35|611.35|614.6|610.6|30
1617626160000|2021-04-05 12:36:00|615.18|611.18|616.12|612.12|616.25|612.25|615.18|611.18|39
1617626170000|2021-04-05 12:36:10|616.19|612.19|616.85|612.85|617.05|613.05|616.14|612.14|37
1617626180000|2021-04-05 12:36:20|616.9|612.9|617.78|613.78|617.94|613.94|616.89|612.89|35
1617626190000|2021-04-05 12:36:30|617.61|613.61|617.93|613.93|618.16|614.16|617.61|613.61|38
1617626200000|2021-04-05 12:36:40|618.02|614.02|617.26|613.26|618.02|614.02|617.14|613.14|33
1617626210000|2021-04-05 12:36:50|617.37|613.37|618.14|614.14|618.35|614.35|617.26|613.26|37
1617626220000|2021-04-05 12:37:00|618.15|614.15|617.63|613.63|618.29|614.29|617.63|613.63|37
1617626230000|2021-04-05 12:37:10|617.64|613.64|618.52|614.52|618.52|614.52|617.64|613.64|37
1617626240000|2021-04-05 12:37:20|618.53|614.53|618.18|614.18|618.54|614.54|617.93|613.93|37
1617626250000|2021-04-05 12:37:30|618.21|614.21|617.93|613.93|618.21|614.21|617.83|613.83|32
1617626260000|2021-04-05 12:37:40|617.94|613.94|617.97|613.97|618.13|614.13|617.93|613.93|30
1617626270000|2021-04-05 12:37:50|617.87|613.87|616.93|612.93|617.87|613.87|616.81|612.81|30
1617626280000|2021-04-05 12:38:00|616.98|612.98|617.14|613.14|617.26|613.26|616.93|612.93|34
1617626290000|2021-04-05 12:38:10|617.13|613.13|616.83|612.83|617.17|613.17|616.81|612.81|28
1617626300000|2021-04-05 12:38:20|616.84|612.84|617.17|613.17|617.27|613.27|616.84|612.84|25
1617626310000|2021-04-05 12:38:30|617.18|613.18|616.97|612.97|617.24|613.24|616.97|612.97|24
1617626320000|2021-04-05 12:38:40|617.05|613.05|616.89|612.89|617.22|613.22|616.71|612.71|35
1617626330000|2021-04-05 12:38:50|616.92|612.92|615.8|611.8|616.97|612.97|615.8|611.8|25
1617626340000|2021-04-05 12:39:00|615.91|611.91|615.43|611.43|616.01|612.01|615.26|611.26|33
1617626350000|2021-04-05 12:39:10|615.42|611.42|615.36|611.36|615.42|611.42|615.23|611.23|31
1617626360000|2021-04-05 12:39:20|615.38|611.38|615.4|611.4|615.6|611.6|615.1|611.1|31
1617626370000|2021-04-05 12:39:30|615.52|611.52|615.4|611.4|615.69|611.69|615.4|611.4|21
1617626380000|2021-04-05 12:39:40|615.39|611.39|614.96|610.96|615.39|611.39|614.96|610.96|21
1617626390000|2021-04-05 12:39:50|614.95|610.95|614.64|610.64|614.95|610.95|614.59|610.59|30
1617626400000|2021-04-05 12:40:00|614.62|610.62|615.33|611.33|615.33|611.33|614.62|610.62|29
1617626410000|2021-04-05 12:40:10|615.43|611.43|616.96|612.96|616.96|612.96|615.43|611.43|39
1617626420000|2021-04-05 12:40:20|616.98|612.98|616.94|612.94|617.09|613.09|616.83|612.83|32
1617626430000|2021-04-05 12:40:30|616.95|612.95|617.47|613.47|617.57|613.57|616.95|612.95|32
1617626440000|2021-04-05 12:40:40|617.48|613.48|617.71|613.71|617.8|613.8|617.42|613.42|29
1617626450000|2021-04-05 12:40:50|617.72|613.72|615.9|611.9|617.8|613.8|615.84|611.84|37
1617626460000|2021-04-05 12:41:00|615.85|611.85|615.17|611.17|615.85|611.85|615.17|611.17|30
1617626470000|2021-04-05 12:41:10|615.09|611.09|615.94|611.94|615.99|611.99|615.09|611.09|30
1617626480000|2021-04-05 12:41:20|615.89|611.89|615.59|611.59|615.89|611.89|615.27|611.27|29
1617626490000|2021-04-05 12:41:30|615.54|611.54|614.94|610.94|615.6|611.6|614.94|610.94|22
1617626500000|2021-04-05 12:41:40|614.95|610.95|614.96|610.96|615.14|611.14|614.69|610.69|34
1617626510000|2021-04-05 12:41:50|614.9|610.9|614.88|610.88|615.18|611.18|614.86|610.86|31
1617626520000|2021-04-05 12:42:00|614.9|610.9|614.5|610.5|615.06|611.06|614.06|610.06|30
1617626530000|2021-04-05 12:42:10|614.54|610.54|614.31|610.31|614.54|610.54|613.98|609.98|25
1617626540000|2021-04-05 12:42:20|614.42|610.42|615.03|611.03|615.03|611.03|614.33|610.33|33
1617626550000|2021-04-05 12:42:30|615.05|611.05|615.81|611.81|616|612|615.05|611.05|34
1617626560000|2021-04-05 12:42:40|615.97|611.97|616.21|612.21|616.37|612.37|615.82|611.82|31
1617626570000|2021-04-05 12:42:50|616.17|612.17|615.31|611.31|616.17|612.17|615.29|611.29|29
1617626580000|2021-04-05 12:43:00|615.3|611.3|615.99|611.99|615.99|611.99|615.19|611.19|36
1617626590000|2021-04-05 12:43:10|616.12|612.12|616.66|612.66|616.75|612.75|616.12|612.12|30
1617626600000|2021-04-05 12:43:20|616.15|612.15|616.2|612.2|617|613|616.03|612.03|37
1617626610000|2021-04-05 12:43:30|616.74|612.74|616.15|612.15|616.83|612.83|616.07|612.07|34
1617626620000|2021-04-05 12:43:40|616.16|612.16|615.22|611.22|616.22|612.22|615.18|611.18|34
1617626630000|2021-04-05 12:43:50|615.19|611.19|615.03|611.03|615.43|611.43|614.87|610.87|31
1617626640000|2021-04-05 12:44:00|615.06|611.06|614.54|610.54|615.07|611.07|614.54|610.54|32
1617626650000|2021-04-05 12:44:10|614.67|610.67|614.56|610.56|614.67|610.67|614.47|610.47|24
1617626660000|2021-04-05 12:44:20|614.57|610.57|614.21|610.21|614.57|610.57|614.21|610.21|20
1617626670000|2021-04-05 12:44:30|614.25|610.25|613.87|609.87|614.27|610.27|613.72|609.72|35
1617626680000|2021-04-05 12:44:40|613.88|609.88|613.9|609.9|613.95|609.95|613.81|609.81|26
1617626690000|2021-04-05 12:44:50|613.99|609.99|614.76|610.76|614.81|610.81|613.99|609.99|28
1617626700000|2021-04-05 12:45:00|614.77|610.77|615.69|611.69|615.72|611.72|614.77|610.77|35
1617626710000|2021-04-05 12:45:10|615.7|611.7|615.08|611.08|615.74|611.74|615.08|611.08|34
1617626720000|2021-04-05 12:45:20|614.98|610.98|614.91|610.91|615.05|611.05|614.6|610.6|32
1617626730000|2021-04-05 12:45:30|614.96|610.96|615.12|611.12|615.24|611.24|614.9|610.9|31
1617626740000|2021-04-05 12:45:40|615.16|611.16|614.91|610.91|615.18|611.18|614.8|610.8|29
1617626750000|2021-04-05 12:45:50|614.89|610.89|614.96|610.96|615.13|611.13|614.87|610.87|30
1617626760000|2021-04-05 12:46:00|614.95|610.95|614.75|610.75|614.98|610.98|614.68|610.68|21
1617626770000|2021-04-05 12:46:10|614.73|610.73|614.59|610.59|614.76|610.76|614.56|610.56|24
1617626780000|2021-04-05 12:46:20|614.61|610.61|614.4|610.4|614.66|610.66|614.25|610.25|28
1617626790000|2021-04-05 12:46:30|614.23|610.23|614.27|610.27|614.29|610.29|614.2|610.2|21
1617626800000|2021-04-05 12:46:40|614.28|610.28|614.55|610.55|614.55|610.55|614.21|610.21|25
1617626810000|2021-04-05 12:46:50|614.48|610.48|614.19|610.19|614.82|610.82|614.16|610.16|32
1617626820000|2021-04-05 12:47:00|614.18|610.18|613.62|609.62|614.18|610.18|613.54|609.54|34
1617626830000|2021-04-05 12:47:10|613.57|609.57|613.58|609.58|613.72|609.72|613.56|609.56|24
1617626840000|2021-04-05 12:47:20|613.57|609.57|613.47|609.47|613.59|609.59|613.43|609.43|27
1617626850000|2021-04-05 12:47:30|613.48|609.48|614.08|610.08|614.09|610.09|613.48|609.48|27
1617626860000|2021-04-05 12:47:40|614.07|610.07|614.19|610.19|614.19|610.19|614.02|610.02|27
1617626870000|2021-04-05 12:47:50|614.18|610.18|614.5|610.5|614.6|610.6|614.11|610.11|30
1617626880000|2021-04-05 12:48:00|614.49|610.49|614.25|610.25|614.49|610.49|614.23|610.23|27
1617626890000|2021-04-05 12:48:10|614.28|610.28|614.19|610.19|614.34|610.34|614.17|610.17|23
1617626900000|2021-04-05 12:48:20|614.18|610.18|614.24|610.24|614.41|610.41|614.07|610.07|19
1617626910000|2021-04-05 12:48:30|614.22|610.22|614.23|610.23|614.26|610.26|614.22|610.22|13
1617626920000|2021-04-05 12:48:40|614.32|610.32|614.09|610.09|614.32|610.32|614.06|610.06|19
1617626930000|2021-04-05 12:48:50|614.06|610.06|613.88|609.88|614.12|610.12|613.77|609.77|27
1617626940000|2021-04-05 12:49:00|613.8|609.8|613.74|609.74|613.81|609.81|613.74|609.74|13
1617626950000|2021-04-05 12:49:10|613.77|609.77|613.91|609.91|613.94|609.94|613.73|609.73|22
1617626960000|2021-04-05 12:49:20|613.89|609.89|613.41|609.41|613.9|609.9|613.39|609.39|29
1617626970000|2021-04-05 12:49:30|613.44|609.44|612.98|608.98|613.44|609.44|612.98|608.98|31
1617626980000|2021-04-05 12:49:40|613.01|609.01|612.97|608.97|613.01|609.01|612.94|608.94|16
1617626990000|2021-04-05 12:49:50|612.95|608.95|613.16|609.16|613.18|609.18|612.95|608.95|24
1617627000000|2021-04-05 12:50:00|613.2|609.2|613.36|609.36|613.47|609.47|613.19|609.19|30
1617627010000|2021-04-05 12:50:10|613.34|609.34|613.93|609.93|613.93|609.93|613.25|609.25|31
1617627020000|2021-04-05 12:50:20|613.94|609.94|613.6|609.6|614.47|610.47|613.56|609.56|29
1617627030000|2021-04-05 12:50:30|613.58|609.58|613.84|609.84|613.85|609.85|613.51|609.51|19
1617627040000|2021-04-05 12:50:40|613.83|609.83|613.69|609.69|613.88|609.88|613.61|609.61|31
1617627050000|2021-04-05 12:50:50|613.64|609.64|613.39|609.39|613.77|609.77|613.39|609.39|36
1617627060000|2021-04-05 12:51:00|613.35|609.35|613.53|609.53|613.54|609.54|613.04|609.04|30
1617627070000|2021-04-05 12:51:10|613.54|609.54|612.91|608.91|613.54|609.54|612.91|608.91|27
1617627080000|2021-04-05 12:51:20|612.9|608.9|612.91|608.91|613.03|609.03|612.7|608.7|27
1617627090000|2021-04-05 12:51:30|612.99|608.99|612.9|608.9|613.09|609.09|612.82|608.82|35
1617627100000|2021-04-05 12:51:40|612.78|608.78|612.02|608.02|612.82|608.82|612.02|608.02|25
1617627110000|2021-04-05 12:51:50|611.85|607.85|612.28|608.28|612.33|608.33|611.82|607.82|33
1617627120000|2021-04-05 12:52:00|612.24|608.24|611.72|607.72|612.28|608.28|611.5|607.5|30
1617627130000|2021-04-05 12:52:10|611.79|607.79|611.48|607.48|611.79|607.79|611.28|607.28|36
1617627140000|2021-04-05 12:52:20|611.35|607.35|610.64|606.64|611.41|607.41|610.49|606.49|36
1617627150000|2021-04-05 12:52:30|610.58|606.58|610.81|606.81|611.26|607.26|610.39|606.39|37
1617627160000|2021-04-05 12:52:40|610.85|606.85|611.44|607.44|611.61|607.61|610.84|606.84|30
1617627170000|2021-04-05 12:52:50|611.38|607.38|610.69|606.69|611.4|607.4|610.59|606.59|34
1617627180000|2021-04-05 12:53:00|610.67|606.67|611.01|607.01|611.14|607.14|610.67|606.67|35
1617627190000|2021-04-05 12:53:10|611.04|607.04|611.63|607.63|611.64|607.64|611.01|607.01|30
1617627200000|2021-04-05 12:53:20|611.65|607.65|611.64|607.64|611.7|607.7|611.5|607.5|27
1617627210000|2021-04-05 12:53:30|611.7|607.7|612.59|608.59|612.71|608.71|611.7|607.7|31
1617627220000|2021-04-05 12:53:40|612.63|608.63|611.94|607.94|612.64|608.64|611.94|607.94|33
1617627230000|2021-04-05 12:53:50|611.92|607.92|611.77|607.77|611.97|607.97|611.61|607.61|36
1617627240000|2021-04-05 12:54:00|611.82|607.82|611.97|607.97|612.17|608.17|611.76|607.76|34
1617627250000|2021-04-05 12:54:10|612|608|611.36|607.36|612.02|608.02|611.3|607.3|26
1617627260000|2021-04-05 12:54:20|611.37|607.37|611.53|607.53|611.6|607.6|611.06|607.06|37
1617627270000|2021-04-05 12:54:30|611.43|607.43|611.52|607.52|611.69|607.69|611.16|607.16|33
1617627280000|2021-04-05 12:54:40|611.57|607.57|611.66|607.66|611.72|607.72|611.48|607.48|31
1617627290000|2021-04-05 12:54:50|611.65|607.65|611.54|607.54|611.67|607.67|611.39|607.39|27
1617627300000|2021-04-05 12:55:00|611.56|607.56|611.83|607.83|611.9|607.9|611.39|607.39|29
1617627310000|2021-04-05 12:55:10|611.84|607.84|611.95|607.95|611.97|607.97|611.64|607.64|31
1617627320000|2021-04-05 12:55:20|611.78|607.78|611.77|607.77|612.03|608.03|611.73|607.73|35
1617627330000|2021-04-05 12:55:30|611.75|607.75|611.78|607.78|611.79|607.79|611.61|607.61|34
1617627340000|2021-04-05 12:55:40|611.79|607.79|611.14|607.14|611.9|607.9|611.07|607.07|31
1617627350000|2021-04-05 12:55:50|611.17|607.17|610.73|606.73|611.19|607.19|610.73|606.73|30
1617627360000|2021-04-05 12:56:00|610.78|606.78|610.56|606.56|610.78|606.78|610.42|606.42|30
1617627370000|2021-04-05 12:56:10|610.47|606.47|610.98|606.98|610.98|606.98|610.47|606.47|36
1617627380000|2021-04-05 12:56:20|610.99|606.99|610.59|606.59|611|607|610.59|606.59|34
1617627390000|2021-04-05 12:56:30|610.58|606.58|610.3|606.3|610.6|606.6|610.3|606.3|25
1617627400000|2021-04-05 12:56:40|610.29|606.29|609.61|605.61|610.29|606.29|609.33|605.33|31
1617627410000|2021-04-05 12:56:50|609.65|605.65|609.55|605.55|610.17|606.17|609.38|605.38|37
1617627420000|2021-04-05 12:57:00|609.53|605.53|609.76|605.76|609.83|605.83|609.39|605.39|29
1617627430000|2021-04-05 12:57:10|609.81|605.81|610.01|606.01|610.01|606.01|609.5|605.5|36
1617627440000|2021-04-05 12:57:20|610.1|606.1|610.57|606.57|610.57|606.57|610.1|606.1|32
1617627450000|2021-04-05 12:57:30|610.64|606.64|610.47|606.47|610.8|606.8|610.36|606.36|35
1617627460000|2021-04-05 12:57:40|610.45|606.45|610.44|606.44|610.6|606.6|610.38|606.38|32
1617627470000|2021-04-05 12:57:50|610.12|606.12|609.94|605.94|610.12|606.12|609.76|605.76|36
1617627480000|2021-04-05 12:58:00|609.98|605.98|610.32|606.32|610.52|606.52|609.92|605.92|34
1617627490000|2021-04-05 12:58:10|610.39|606.39|610.53|606.53|610.82|606.82|610.39|606.39|29
1617627500000|2021-04-05 12:58:20|610.6|606.6|610.66|606.66|610.77|606.77|610.36|606.36|34
1617627510000|2021-04-05 12:58:30|610.65|606.65|610.82|606.82|611|607|610.65|606.65|27
1617627520000|2021-04-05 12:58:40|610.83|606.83|610.7|606.7|610.87|606.87|610.69|606.69|28
1617627530000|2021-04-05 12:58:50|610.68|606.68|610.59|606.59|610.73|606.73|610.58|606.58|28
1617627540000|2021-04-05 12:59:00|610.48|606.48|610.26|606.26|610.48|606.48|610.26|606.26|11
1617627550000|2021-04-05 12:59:10|610.27|606.27|609.88|605.88|610.28|606.28|609.8|605.8|23
1617627560000|2021-04-05 12:59:20|609.87|605.87|609.93|605.93|610.01|606.01|609.77|605.77|20
1617627570000|2021-04-05 12:59:30|609.92|605.92|610.2|606.2|610.21|606.21|609.92|605.92|14
1617627580000|2021-04-05 12:59:40|610.18|606.18|610.05|606.05|610.2|606.2|610.02|606.02|10
1617627590000|2021-04-05 12:59:50|610.13|606.13|609.84|605.84|610.15|606.15|609.81|605.81|20
1617627600000|2021-04-05 13:00:00|609.81|605.81|610.02|606.02|610.05|606.05|609.79|605.79|25
1617627610000|2021-04-05 13:00:10|610.01|606.01|610.66|606.66|610.67|606.67|610.01|606.01|33
1617627620000|2021-04-05 13:00:20|610.67|606.67|611.68|607.68|611.68|607.68|610.49|606.49|34
1617627630000|2021-04-05 13:00:30|611.74|607.74|612.53|608.53|612.84|608.84|611.56|607.56|31
1617627640000|2021-04-05 13:00:40|612.63|608.63|612.11|608.11|612.63|608.63|612.04|608.04|32
1617627650000|2021-04-05 13:00:50|612.15|608.15|611.98|607.98|612.31|608.31|611.98|607.98|32
1617627660000|2021-04-05 13:01:00|611.87|607.87|611.59|607.59|611.87|607.87|611.56|607.56|28
1617627670000|2021-04-05 13:01:10|611.6|607.6|611.11|607.11|611.98|607.98|611.05|607.05|29
1617627680000|2021-04-05 13:01:20|611.05|607.05|610.86|606.86|611.05|607.05|610.75|606.75|28
1617627690000|2021-04-05 13:01:30|610.88|606.88|610.3|606.3|610.92|606.92|610.29|606.29|21
1617627700000|2021-04-05 13:01:40|610.29|606.29|610.35|606.35|610.41|606.41|610.1|606.1|23
1617627710000|2021-04-05 13:01:50|610.41|606.41|610.04|606.04|610.41|606.41|610.02|606.02|20
1617627720000|2021-04-05 13:02:00|610.16|606.16|610.44|606.44|610.55|606.55|610.04|606.04|32
1617627730000|2021-04-05 13:02:10|610.46|606.46|611.18|607.18|611.18|607.18|610.44|606.44|31
1617627740000|2021-04-05 13:02:20|611.13|607.13|611.42|607.42|611.53|607.53|611.05|607.05|34
1617627750000|2021-04-05 13:02:30|611.53|607.53|611.66|607.66|611.85|607.85|611.49|607.49|32
1617627760000|2021-04-05 13:02:40|611.65|607.65|611.43|607.43|611.9|607.9|611.29|607.29|37
1617627770000|2021-04-05 13:02:50|611.4|607.4|611.86|607.86|611.9|607.9|611.28|607.28|35
1617627780000|2021-04-05 13:03:00|611.84|607.84|611.92|607.92|611.93|607.93|611.65|607.65|31
1617627790000|2021-04-05 13:03:10|611.71|607.71|611.42|607.42|611.71|607.71|611.32|607.32|27
1617627800000|2021-04-05 13:03:20|611.38|607.38|610.87|606.87|611.38|607.38|610.8|606.8|24
1617627810000|2021-04-05 13:03:30|610.86|606.86|610.39|606.39|610.91|606.91|610.27|606.27|18
1617627820000|2021-04-05 13:03:40|610.37|606.37|610.69|606.69|610.78|606.78|610.3|606.3|32
1617627830000|2021-04-05 13:03:50|610.72|606.72|610.43|606.43|610.72|606.72|610.41|606.41|23
1617627840000|2021-04-05 13:04:00|610.46|606.46|610.56|606.56|610.6|606.6|610.45|606.45|32
1617627850000|2021-04-05 13:04:10|610.57|606.57|610.91|606.91|611.38|607.38|610.57|606.57|33
1617627860000|2021-04-05 13:04:20|610.85|606.85|610.36|606.36|610.92|606.92|610.32|606.32|31
1617627870000|2021-04-05 13:04:30|610.35|606.35|610.02|606.02|610.37|606.37|609.99|605.99|28
1617627880000|2021-04-05 13:04:40|609.99|605.99|609.37|605.37|609.99|605.99|609.37|605.37|24
1617627890000|2021-04-05 13:04:50|609.38|605.38|609.33|605.33|609.56|605.56|609.11|605.11|26
1617627900000|2021-04-05 13:05:00|609.35|605.35|609.41|605.41|609.48|605.48|609.04|605.04|32
1617627910000|2021-04-05 13:05:10|609.39|605.39|609.79|605.79|609.84|605.84|609.39|605.39|24
1617627920000|2021-04-05 13:05:20|609.77|605.77|609.22|605.22|609.78|605.78|609.21|605.21|30
1617627930000|2021-04-05 13:05:30|609.2|605.2|609.24|605.24|609.3|605.3|609.08|605.08|27
1617627940000|2021-04-05 13:05:40|609.31|605.31|609.11|605.11|609.32|605.32|608.8|604.8|32
1617627950000|2021-04-05 13:05:50|609.14|605.14|608.72|604.72|609.14|605.14|608.71|604.71|30
1617627960000|2021-04-05 13:06:00|608.8|604.8|608.51|604.51|608.8|604.8|608.49|604.49|32
1617627970000|2021-04-05 13:06:10|608.53|604.53|608.85|604.85|608.85|604.85|608.53|604.53|33
1617627980000|2021-04-05 13:06:20|608.83|604.83|608.58|604.58|608.86|604.86|608.58|604.58|26
1617627990000|2021-04-05 13:06:30|608.6|604.6|608.62|604.62|608.71|604.71|608.55|604.55|29
1617628000000|2021-04-05 13:06:40|608.6|604.6|608.5|604.5|608.69|604.69|608.5|604.5|21
1617628010000|2021-04-05 13:06:50|608.51|604.51|608.43|604.43|608.51|604.51|608.43|604.43|16
1617628020000|2021-04-05 13:07:00|608.42|604.42|608.65|604.65|608.69|604.69|608.41|604.41|33
1617628030000|2021-04-05 13:07:10|608.6|604.6|608.42|604.42|608.63|604.63|608.42|604.42|32
1617628040000|2021-04-05 13:07:20|608.41|604.41|608.54|604.54|608.61|604.61|608.29|604.29|28
1617628050000|2021-04-05 13:07:30|608.55|604.55|608.36|604.36|608.56|604.56|608.36|604.36|18
1617628060000|2021-04-05 13:07:40|608.35|604.35|608.31|604.31|608.36|604.36|608.29|604.29|19
1617628070000|2021-04-05 13:07:50|608.32|604.32|608.21|604.21|608.32|604.32|608.21|604.21|17
1617628080000|2021-04-05 13:08:00|608.23|604.23|608.16|604.16|608.41|604.41|608.11|604.11|29
1617628090000|2021-04-05 13:08:10|608.14|604.14|607.68|603.68|608.31|604.31|607.68|603.68|31
1617628100000|2021-04-05 13:08:20|607.65|603.65|608.23|604.23|608.23|604.23|607.39|603.39|32
1617628110000|2021-04-05 13:08:30|608.31|604.31|607.91|603.91|608.32|604.32|607.87|603.87|34
1617628120000|2021-04-05 13:08:40|607.87|603.87|607.44|603.44|607.97|603.97|607.43|603.43|38
1617628130000|2021-04-05 13:08:50|607.43|603.43|607.46|603.46|607.65|603.65|607.27|603.27|25
1617628140000|2021-04-05 13:09:00|607.34|603.34|607.11|603.11|607.34|603.34|607.11|603.11|21
1617628150000|2021-04-05 13:09:10|607|603|606.89|602.89|607.08|603.08|606.75|602.75|28
1617628160000|2021-04-05 13:09:20|606.95|602.95|606.96|602.96|607.1|603.1|606.75|602.75|30
1617628170000|2021-04-05 13:09:30|606.94|602.94|606.68|602.68|606.94|602.94|606.56|602.56|32
1617628180000|2021-04-05 13:09:40|606.7|602.7|606.66|602.66|606.72|602.72|606.53|602.53|31
1617628190000|2021-04-05 13:09:50|606.64|602.64|606.95|602.95|606.95|602.95|606.51|602.51|22
1617628200000|2021-04-05 13:10:00|606.96|602.96|607.48|603.48|607.49|603.49|606.96|602.96|31
1617628210000|2021-04-05 13:10:10|607.47|603.47|607.43|603.43|607.5|603.5|607.43|603.43|12
1617628220000|2021-04-05 13:10:20|607.47|603.47|607.84|603.84|607.84|603.84|607.47|603.47|26
1617628230000|2021-04-05 13:10:30|607.85|603.85|607.74|603.74|607.96|603.96|607.66|603.66|23
1617628240000|2021-04-05 13:10:40|607.69|603.69|607.59|603.59|607.72|603.72|607.59|603.59|26
1617628250000|2021-04-05 13:10:50|607.65|603.65|607.73|603.73|607.73|603.73|607.65|603.65|25
1617628260000|2021-04-05 13:11:00|607.76|603.76|608.46|604.46|608.48|604.48|607.76|603.76|32
1617628270000|2021-04-05 13:11:10|608.49|604.49|608.97|604.97|609|605|608.49|604.49|31
1617628280000|2021-04-05 13:11:20|608.96|604.96|609.77|605.77|609.82|605.82|608.92|604.92|31
1617628290000|2021-04-05 13:11:30|609.76|605.76|609.97|605.97|609.97|605.97|609.73|605.73|27
1617628300000|2021-04-05 13:11:40|609.9|605.9|610.46|606.46|610.49|606.49|609.9|605.9|31
1617628310000|2021-04-05 13:11:50|610.42|606.42|610.93|606.93|610.93|606.93|610.36|606.36|32
1617628320000|2021-04-05 13:12:00|610.94|606.94|611.18|607.18|611.18|607.18|610.9|606.9|28
1617628330000|2021-04-05 13:12:10|611.22|607.22|611.36|607.36|611.44|607.44|611.22|607.22|25
1617628340000|2021-04-05 13:12:20|611.33|607.33|611.57|607.57|611.59|607.59|611.33|607.33|27
1617628350000|2021-04-05 13:12:30|611.46|607.46|610.88|606.88|611.47|607.47|610.83|606.83|34
1617628360000|2021-04-05 13:12:40|610.87|606.87|610.46|606.46|610.88|606.88|610.44|606.44|30
1617628370000|2021-04-05 13:12:50|610.34|606.34|610.28|606.28|610.35|606.35|610.28|606.28|24
1617628380000|2021-04-05 13:13:00|610.27|606.27|609.59|605.59|610.3|606.3|609.59|605.59|31
1617628390000|2021-04-05 13:13:10|609.84|605.84|609.7|605.7|609.87|605.87|609.65|605.65|38
1617628400000|2021-04-05 13:13:20|609.69|605.69|609.45|605.45|609.75|605.75|609.45|605.45|28
1617628410000|2021-04-05 13:13:30|609.38|605.38|609.51|605.51|609.63|605.63|609.31|605.31|26
1617628420000|2021-04-05 13:13:40|609.5|605.5|609.66|605.66|609.69|605.69|609.49|605.49|25
1617628430000|2021-04-05 13:13:50|609.64|605.64|609.62|605.62|609.82|605.82|609.53|605.53|24
1617628440000|2021-04-05 13:14:00|609.71|605.71|609.79|605.79|609.86|605.86|609.68|605.68|24
1617628450000|2021-04-05 13:14:10|609.81|605.81|610.39|606.39|610.47|606.47|609.81|605.81|31
1617628460000|2021-04-05 13:14:20|610.38|606.38|609.81|605.81|610.41|606.41|609.81|605.81|27
1617628470000|2021-04-05 13:14:30|609.74|605.74|609.52|605.52|609.74|605.74|609.51|605.51|22
1617628480000|2021-04-05 13:14:40|609.51|605.51|609.64|605.64|609.67|605.67|609.51|605.51|25
1617628490000|2021-04-05 13:14:50|609.63|605.63|609.68|605.68|609.7|605.7|609.61|605.61|21
1617628500000|2021-04-05 13:15:00|609.69|605.69|610.58|606.58|610.61|606.61|609.69|605.69|38
1617628510000|2021-04-05 13:15:10|610.5|606.5|610.44|606.44|610.5|606.5|610.23|606.23|29
1617628520000|2021-04-05 13:15:20|610.5|606.5|610.1|606.1|610.5|606.5|610.05|606.05|28
1617628530000|2021-04-05 13:15:30|610.12|606.12|609.68|605.68|610.12|606.12|609.68|605.68|26
1617628540000|2021-04-05 13:15:40|609.72|605.72|609.36|605.36|609.79|605.79|609.15|605.15|34
1617628550000|2021-04-05 13:15:50|609.26|605.26|609.07|605.07|609.26|605.26|609.05|605.05|13
1617628560000|2021-04-05 13:16:00|609.05|605.05|609.18|605.18|609.32|605.32|609.05|605.05|20
1617628570000|2021-04-05 13:16:10|608.98|604.98|608.92|604.92|609.08|605.08|608.91|604.91|23
1617628580000|2021-04-05 13:16:20|608.81|604.81|608.49|604.49|608.81|604.81|608.35|604.35|23
1617628590000|2021-04-05 13:16:30|608.44|604.44|608.35|604.35|608.44|604.44|608.21|604.21|20
1617628600000|2021-04-05 13:16:40|608.36|604.36|608.64|604.64|608.67|604.67|608.35|604.35|24
1617628610000|2021-04-05 13:16:50|608.67|604.67|608.58|604.58|608.8|604.8|608.58|604.58|26
1617628620000|2021-04-05 13:17:00|608.57|604.57|608.71|604.71|608.8|604.8|608.56|604.56|21
1617628630000|2021-04-05 13:17:10|608.74|604.74|608.95|604.95|608.95|604.95|608.72|604.72|26
1617628640000|2021-04-05 13:17:20|608.94|604.94|608.85|604.85|608.94|604.94|608.83|604.83|16
1617628650000|2021-04-05 13:17:30|608.84|604.84|608.79|604.79|608.86|604.86|608.68|604.68|17
1617628660000|2021-04-05 13:17:40|608.76|604.76|608.77|604.77|608.79|604.79|608.72|604.72|21
1617628670000|2021-04-05 13:17:50|608.76|604.76|609.11|605.11|609.11|605.11|608.76|604.76|26
1617628680000|2021-04-05 13:18:00|609.13|605.13|609.03|605.03|609.19|605.19|609|605|23
1617628690000|2021-04-05 13:18:10|609.04|605.04|609.04|605.04|609.04|605.04|608.98|604.98|24
1617628700000|2021-04-05 13:18:20|609.06|605.06|609.07|605.07|609.23|605.23|609.06|605.06|16
1617628710000|2021-04-05 13:18:30|609.11|605.11|609.29|605.29|609.29|605.29|609.11|605.11|26
1617628720000|2021-04-05 13:18:40|609.27|605.27|609.41|605.41|609.41|605.41|609.27|605.27|18
1617628730000|2021-04-05 13:18:50|609.39|605.39|609.41|605.41|609.44|605.44|609.39|605.39|14
1617628740000|2021-04-05 13:19:00|609.4|605.4|609.01|605.01|609.4|605.4|609.01|605.01|25
1617628750000|2021-04-05 13:19:10|609|605|608.94|604.94|609.02|605.02|608.91|604.91|23
1617628760000|2021-04-05 13:19:20|608.95|604.95|608.29|604.29|609.01|605.01|608.29|604.29|24
1617628770000|2021-04-05 13:19:30|608.24|604.24|608.06|604.06|608.24|604.24|607.75|603.75|15
1617628780000|2021-04-05 13:19:40|607.98|603.98|608.14|604.14|608.21|604.21|607.98|603.98|32
1617628790000|2021-04-05 13:19:50|608.15|604.15|607.9|603.9|608.16|604.16|607.83|603.83|28
1617628800000|2021-04-05 13:20:00|607.86|603.86|607.99|603.99|607.99|603.99|607.85|603.85|11
1617628810000|2021-04-05 13:20:10|607.94|603.94|607.96|603.96|608.01|604.01|607.9|603.9|27
1617628820000|2021-04-05 13:20:20|607.94|603.94|607.91|603.91|607.96|603.96|607.7|603.7|27
1617628830000|2021-04-05 13:20:30|607.89|603.89|607.56|603.56|607.91|603.91|607.56|603.56|28
1617628840000|2021-04-05 13:20:40|607.53|603.53|607.57|603.57|607.65|603.65|607.51|603.51|32
1617628850000|2021-04-05 13:20:50|607.58|603.58|607.16|603.16|607.58|603.58|607.16|603.16|33
1617628860000|2021-04-05 13:21:00|607.15|603.15|606.38|602.38|607.15|603.15|606.38|602.38|34
1617628870000|2021-04-05 13:21:10|606.28|602.28|606.08|602.08|606.41|602.41|606.04|602.04|24
1617628880000|2021-04-05 13:21:20|606.13|602.13|606.24|602.24|606.29|602.29|606.13|602.13|23
1617628890000|2021-04-05 13:21:30|606.23|602.23|606.58|602.58|606.58|602.58|606.13|602.13|27
1617628900000|2021-04-05 13:21:40|606.59|602.59|606.48|602.48|606.65|602.65|606.47|602.47|22
1617628910000|2021-04-05 13:21:50|606.47|602.47|606.46|602.46|606.47|602.47|606.37|602.37|29
1617628920000|2021-04-05 13:22:00|606.48|602.48|605.9|601.9|606.48|602.48|605.9|601.9|30
1617628930000|2021-04-05 13:22:10|605.91|601.91|605.6|601.6|605.93|601.93|605.56|601.56|20
1617628940000|2021-04-05 13:22:20|605.56|601.56|605.39|601.39|605.62|601.62|605.38|601.38|28
1617628950000|2021-04-05 13:22:30|605.37|601.37|605.21|601.21|605.53|601.53|605.15|601.15|34
1617628960000|2021-04-05 13:22:40|605.2|601.2|605.25|601.25|605.26|601.26|605.09|601.09|27
1617628970000|2021-04-05 13:22:50|605.23|601.23|605.22|601.22|605.32|601.32|605.12|601.12|18
1617628980000|2021-04-05 13:23:00|605.23|601.23|604.95|600.95|605.24|601.24|604.94|600.94|20
1617628990000|2021-04-05 13:23:10|604.97|600.97|605.26|601.26|605.3|601.3|604.95|600.95|30
1617629000000|2021-04-05 13:23:20|605.25|601.25|605.84|601.84|605.84|601.84|605.23|601.23|25
1617629010000|2021-04-05 13:23:30|605.79|601.79|606.12|602.12|606.17|602.17|605.55|601.55|27
1617629020000|2021-04-05 13:23:40|606.17|602.17|605.94|601.94|606.22|602.22|605.8|601.8|29
1617629030000|2021-04-05 13:23:50|605.95|601.95|605.91|601.91|606|602|605.87|601.87|23
1617629040000|2021-04-05 13:24:00|605.93|601.93|605.99|601.99|605.99|601.99|605.88|601.88|22
1617629050000|2021-04-05 13:24:10|606.04|602.04|605.97|601.97|606.04|602.04|605.91|601.91|19
1617629060000|2021-04-05 13:24:20|605.91|601.91|605.57|601.57|605.92|601.92|605.4|601.4|35
1617629070000|2021-04-05 13:24:30|605.56|601.56|604.99|600.99|605.56|601.56|604.95|600.95|22
1617629080000|2021-04-05 13:24:40|604.98|600.98|605.58|601.58|605.58|601.58|604.98|600.98|25
1617629090000|2021-04-05 13:24:50|605.6|601.6|605.45|601.45|605.77|601.77|605.45|601.45|30
1617629100000|2021-04-05 13:25:00|605.43|601.43|605.22|601.22|605.43|601.43|605.09|601.09|31
1617629110000|2021-04-05 13:25:10|605.23|601.23|605.13|601.13|605.26|601.26|605.13|601.13|12
1617629120000|2021-04-05 13:25:20|605.12|601.12|604.95|600.95|605.18|601.18|604.95|600.95|18
1617629130000|2021-04-05 13:25:30|604.96|600.96|604.8|600.8|604.98|600.98|604.8|600.8|24
1617629140000|2021-04-05 13:25:40|604.76|600.76|604.48|600.48|604.76|600.76|604.41|600.41|16
1617629150000|2021-04-05 13:25:50|604.41|600.41|603.66|599.66|604.41|600.41|603.66|599.66|18
1617629160000|2021-04-05 13:26:00|603.64|599.64|603.41|599.41|603.76|599.76|603.31|599.31|23
1617629170000|2021-04-05 13:26:10|603.3|599.3|603.15|599.15|603.3|599.3|603.06|599.06|24
1617629180000|2021-04-05 13:26:20|603.08|599.08|603.09|599.09|603.2|599.2|603|599|18
1617629190000|2021-04-05 13:26:30|603.1|599.1|602.44|598.44|603.12|599.12|602.44|598.44|25
1617629200000|2021-04-05 13:26:40|602.45|598.45|601.9|597.9|602.48|598.48|601.88|597.88|22
1617629210000|2021-04-05 13:26:50|601.97|597.97|601.47|597.47|601.97|597.97|601.47|597.47|25
1617629220000|2021-04-05 13:27:00|601.41|597.41|602.01|598.01|602.01|598.01|601.25|597.25|23
1617629230000|2021-04-05 13:27:10|602.07|598.07|602.81|598.81|602.93|598.93|602.07|598.07|23
1617629240000|2021-04-05 13:27:20|602.76|598.76|603.2|599.2|603.2|599.2|602.63|598.63|23
1617629250000|2021-04-05 13:27:30|603.27|599.27|603.45|599.45|603.49|599.49|603.08|599.08|26
1617629260000|2021-04-05 13:27:40|603.44|599.44|604.05|600.05|604.06|600.06|603.36|599.36|24
1617629270000|2021-04-05 13:27:50|604.11|600.11|604.71|600.71|604.91|600.91|604.11|600.11|24
1617629280000|2021-04-05 13:28:00|604.62|600.62|604.2|600.2|604.62|600.62|604.14|600.14|23
1617629290000|2021-04-05 13:28:10|603.71|599.71|603.19|599.19|603.71|599.71|603.04|599.04|20
1617629300000|2021-04-05 13:28:20|603.31|599.31|603.27|599.27|603.46|599.46|603.23|599.23|25
1617629310000|2021-04-05 13:28:30|603.33|599.33|603.63|599.63|603.69|599.69|603.32|599.32|23
1617629320000|2021-04-05 13:28:40|603.64|599.64|603.65|599.65|603.68|599.68|603.63|599.63|12
1617629330000|2021-04-05 13:28:50|603.63|599.63|602.76|598.76|603.63|599.63|602.76|598.76|27
1617629340000|2021-04-05 13:29:00|602.74|598.74|603.04|599.04|603.1|599.1|602.74|598.74|24
1617629350000|2021-04-05 13:29:10|603.03|599.03|603.36|599.36|603.4|599.4|602.97|598.97|26
1617629360000|2021-04-05 13:29:20|603.37|599.37|603.97|599.97|604.04|600.04|603.35|599.35|21
1617629370000|2021-04-05 13:29:30|603.96|599.96|604.26|600.26|604.26|600.26|603.96|599.96|22
1617629380000|2021-04-05 13:29:40|604.25|600.25|604.51|600.51|604.51|600.51|604.22|600.22|13
1617629390000|2021-04-05 13:29:50|604.53|600.53|604.68|600.68|604.75|600.75|604.51|600.51|20
1617629400000|2021-04-05 13:30:00|604.66|600.66|604.76|600.76|604.9|600.9|604.61|600.61|22
1617629410000|2021-04-05 13:30:10|604.77|600.77|604.46|600.46|604.84|600.84|604.46|600.46|17
1617629420000|2021-04-05 13:30:20|604.43|600.43|604.94|600.94|604.94|600.94|604.43|600.43|19
1617629430000|2021-04-05 13:30:30|604.89|600.89|604.75|600.75|604.91|600.91|604.74|600.74|24
1617629440000|2021-04-05 13:30:40|604.76|600.76|604.78|600.78|604.79|600.79|604.71|600.71|15
1617629450000|2021-04-05 13:30:50|604.76|600.76|604.77|600.77|604.85|600.85|604.7|600.7|21
1617629460000|2021-04-05 13:31:00|604.8|600.8|604.71|600.71|604.8|600.8|604.7|600.7|14
1617629470000|2021-04-05 13:31:10|604.74|600.74|605.03|601.03|605.07|601.07|604.74|600.74|14
1617629480000|2021-04-05 13:31:20|605.04|601.04|605.26|601.26|605.35|601.35|605.01|601.01|22
1617629490000|2021-04-05 13:31:30|605.25|601.25|604.73|600.73|605.27|601.27|604.7|600.7|22
1617629500000|2021-04-05 13:31:40|604.72|600.72|605.02|601.02|605.02|601.02|604.72|600.72|17
1617629510000|2021-04-05 13:31:50|605|601|605.35|601.35|605.36|601.36|604.98|600.98|19
1617629520000|2021-04-05 13:32:00|605.37|601.37|605.4|601.4|605.45|601.45|605.34|601.34|15
1617629530000|2021-04-05 13:32:10|605.43|601.43|605.18|601.18|605.51|601.51|605.18|601.18|13
1617629540000|2021-04-05 13:32:20|605.16|601.16|605.14|601.14|605.18|601.18|605.12|601.12|18
1617629550000|2021-04-05 13:32:30|605.22|601.22|605.39|601.39|605.39|601.39|605.22|601.22|16
1617629560000|2021-04-05 13:32:40|605.37|601.37|605.51|601.51|605.51|601.51|605.37|601.37|13
1617629570000|2021-04-05 13:32:50|605.45|601.45|605.45|601.45|605.48|601.48|605.37|601.37|15
1617629580000|2021-04-05 13:33:00|605.48|601.48|605.54|601.54|605.54|601.54|605.45|601.45|13
1617629590000|2021-04-05 13:33:10|605.53|601.53|605.51|601.51|605.61|601.61|605.5|601.5|16
1617629600000|2021-04-05 13:33:20|605.5|601.5|605.61|601.61|605.65|601.65|605.5|601.5|17
1617629610000|2021-04-05 13:33:30|605.64|601.64|605.83|601.83|605.83|601.83|605.64|601.64|12
1617629620000|2021-04-05 13:33:40|605.84|601.84|606.14|602.14|606.14|602.14|605.84|601.84|18
1617629630000|2021-04-05 13:33:50|606.17|602.17|606.09|602.09|606.24|602.24|606.08|602.08|16
1617629640000|2021-04-05 13:34:00|606.08|602.08|605.87|601.87|606.08|602.08|605.84|601.84|20
1617629650000|2021-04-05 13:34:10|605.88|601.88|605.95|601.95|605.99|601.99|605.87|601.87|14
1617629660000|2021-04-05 13:34:20|605.92|601.92|606.31|602.31|606.31|602.31|605.92|601.92|17
1617629670000|2021-04-05 13:34:30|606.29|602.29|607.49|603.49|607.49|603.49|606.29|602.29|17
1617629680000|2021-04-05 13:34:40|607.48|603.48|607.5|603.5|607.52|603.52|607.38|603.38|16
1617629690000|2021-04-05 13:34:50|607.49|603.49|606.98|602.98|607.72|603.72|606.93|602.93|27
1617629700000|2021-04-05 13:35:00|607.01|603.01|606.9|602.9|607.27|603.27|606.9|602.9|23
1617629710000|2021-04-05 13:35:10|606.79|602.79|606.58|602.58|606.85|602.85|606.42|602.42|24
1617629720000|2021-04-05 13:35:20|606.57|602.57|606.37|602.37|606.63|602.63|606.35|602.35|20
1617629730000|2021-04-05 13:35:30|606.35|602.35|606.11|602.11|606.36|602.36|606.02|602.02|22
1617629740000|2021-04-05 13:35:40|606.1|602.1|606.3|602.3|606.3|602.3|606.1|602.1|17
1617629750000|2021-04-05 13:35:50|606.34|602.34|606.43|602.43|606.53|602.53|606.32|602.32|20
1617629760000|2021-04-05 13:36:00|606.44|602.44|605.87|601.87|606.44|602.44|605.87|601.87|19
1617629770000|2021-04-05 13:36:10|605.93|601.93|605.96|601.96|606.46|602.46|605.93|601.93|20
1617629780000|2021-04-05 13:36:20|605.98|601.98|606.5|602.5|606.53|602.53|605.98|601.98|20
1617629790000|2021-04-05 13:36:30|606.47|602.47|606.48|602.48|606.58|602.58|606.21|602.21|26
1617629800000|2021-04-05 13:36:40|606.57|602.57|607.44|603.44|607.48|603.48|606.57|602.57|25
1617629810000|2021-04-05 13:36:50|607.25|603.25|607.61|603.61|607.61|603.61|606.98|602.98|22
1617629820000|2021-04-05 13:37:00|607.62|603.62|607.42|603.42|607.63|603.63|607.37|603.37|23
1617629830000|2021-04-05 13:37:10|607.41|603.41|607.57|603.57|607.58|603.58|607.41|603.41|15
1617629840000|2021-04-05 13:37:20|607.63|603.63|606.98|602.98|607.63|603.63|606.84|602.84|19
1617629850000|2021-04-05 13:37:30|606.96|602.96|607.33|603.33|607.35|603.35|606.96|602.96|22
1617629860000|2021-04-05 13:37:40|607.32|603.32|607.41|603.41|607.53|603.53|607.32|603.32|20
1617629870000|2021-04-05 13:37:50|607.39|603.39|606.36|602.36|607.41|603.41|606.36|602.36|23
1617629880000|2021-04-05 13:38:00|606.37|602.37|606.54|602.54|606.65|602.65|606.37|602.37|19
1617629890000|2021-04-05 13:38:10|606.55|602.55|606.74|602.74|606.83|602.83|606.55|602.55|19
1617629900000|2021-04-05 13:38:20|606.73|602.73|606.97|602.97|607.04|603.04|606.71|602.71|20
1617629910000|2021-04-05 13:38:30|607.13|603.13|607.13|603.13|607.22|603.22|606.99|602.99|19
1617629920000|2021-04-05 13:38:40|607.14|603.14|607|603|607.16|603.16|606.79|602.79|22
1617629930000|2021-04-05 13:38:50|606.99|602.99|607.08|603.08|607.1|603.1|606.98|602.98|18
1617629940000|2021-04-05 13:39:00|607.1|603.1|607.62|603.62|607.66|603.66|607.1|603.1|26
1617629950000|2021-04-05 13:39:10|607.52|603.52|607.44|603.44|607.52|603.52|607.3|603.3|25
1617629960000|2021-04-05 13:39:20|607.51|603.51|607.6|603.6|607.6|603.6|607.46|603.46|25
1617629970000|2021-04-05 13:39:30|607.59|603.59|607.14|603.14|607.64|603.64|607.12|603.12|22
1617629980000|2021-04-05 13:39:40|607.15|603.15|607.4|603.4|607.51|603.51|607.15|603.15|19
1617629990000|2021-04-05 13:39:50|607.35|603.35|606.62|602.62|607.35|603.35|606.62|602.62|26
1617630000000|2021-04-05 13:40:00|606.55|602.55|606.82|602.82|606.94|602.94|606.42|602.42|27
1617630010000|2021-04-05 13:40:10|606.83|602.83|606.83|602.83|606.9|602.9|606.68|602.68|23
1617630020000|2021-04-05 13:40:20|606.85|602.85|607.03|603.03|607.03|603.03|606.8|602.8|15
1617630030000|2021-04-05 13:40:30|607.02|603.02|607.07|603.07|607.11|603.11|606.97|602.97|21
1617630040000|2021-04-05 13:40:40|607.08|603.08|607.2|603.2|607.24|603.24|607.08|603.08|32
1617630050000|2021-04-05 13:40:50|607.21|603.21|607.33|603.33|607.44|603.44|607.13|603.13|30
1617630060000|2021-04-05 13:41:00|607.32|603.32|607.17|603.17|607.36|603.36|607.08|603.08|18
1617630070000|2021-04-05 13:41:10|607.09|603.09|607.69|603.69|607.69|603.69|607.09|603.09|25
1617630080000|2021-04-05 13:41:20|607.7|603.7|608.14|604.14|608.15|604.15|607.7|603.7|24
1617630090000|2021-04-05 13:41:30|608.11|604.11|608.11|604.11|608.16|604.16|607.9|603.9|26
1617630100000|2021-04-05 13:41:40|608.04|604.04|608.09|604.09|608.12|604.12|608.01|604.01|24
1617630110000|2021-04-05 13:41:50|608.12|604.12|607.76|603.76|608.26|604.26|607.76|603.76|31
1617630120000|2021-04-05 13:42:00|607.78|603.78|608.06|604.06|608.06|604.06|607.76|603.76|28
1617630130000|2021-04-05 13:42:10|608.03|604.03|607.95|603.95|608.17|604.17|607.93|603.93|14
1617630140000|2021-04-05 13:42:20|607.94|603.94|607.96|603.96|608.01|604.01|607.83|603.83|24
1617630150000|2021-04-05 13:42:30|608|604|607.99|603.99|608|604|607.95|603.95|14
1617630160000|2021-04-05 13:42:40|608.03|604.03|608.12|604.12|608.32|604.32|608.03|604.03|28
1617630170000|2021-04-05 13:42:50|608.11|604.11|608.14|604.14|608.14|604.14|608.02|604.02|14
1617630180000|2021-04-05 13:43:00|608.15|604.15|608.29|604.29|608.29|604.29|608.15|604.15|16
1617630190000|2021-04-05 13:43:10|608.27|604.27|608.23|604.23|608.27|604.27|608.22|604.22|11
1617630200000|2021-04-05 13:43:20|608.21|604.21|608.25|604.25|608.26|604.26|608.19|604.19|20
1617630210000|2021-04-05 13:43:30|608.24|604.24|608.3|604.3|608.32|604.32|608.24|604.24|12
1617630220000|2021-04-05 13:43:40|608.27|604.27|608.23|604.23|608.36|604.36|608.23|604.23|29
1617630230000|2021-04-05 13:43:50|608.21|604.21|608.29|604.29|608.3|604.3|608.2|604.2|21
1617630240000|2021-04-05 13:44:00|608.3|604.3|608.24|604.24|608.32|604.32|608.24|604.24|13
1617630250000|2021-04-05 13:44:10|608.25|604.25|607.7|603.7|608.25|604.25|607.67|603.67|21
1617630260000|2021-04-05 13:44:20|607.69|603.69|607.82|603.82|607.82|603.82|607.61|603.61|26
1617630270000|2021-04-05 13:44:30|607.86|603.86|607.46|603.46|607.88|603.88|607.45|603.45|28
1617630280000|2021-04-05 13:44:40|607.45|603.45|607.12|603.12|607.45|603.45|607.06|603.06|29
1617630290000|2021-04-05 13:44:50|607.1|603.1|607.31|603.31|607.31|603.31|607.1|603.1|25
1617630300000|2021-04-05 13:45:00|607.29|603.29|608.11|604.11|608.11|604.11|607.26|603.26|29
1617630310000|2021-04-05 13:45:10|608.14|604.14|608.22|604.22|608.24|604.24|608.07|604.07|21
1617630320000|2021-04-05 13:45:20|608.21|604.21|608.37|604.37|608.47|604.47|608.2|604.2|20
1617630330000|2021-04-05 13:45:30|608.4|604.4|609.09|605.09|609.09|605.09|608.4|604.4|23
1617630340000|2021-04-05 13:45:40|609.07|605.07|608.33|604.33|609.07|605.07|608.33|604.33|30
1617630350000|2021-04-05 13:45:50|608.41|604.41|608.09|604.09|608.41|604.41|608|604|27
1617630360000|2021-04-05 13:46:00|608.05|604.05|608.06|604.06|608.1|604.1|607.96|603.96|23
1617630370000|2021-04-05 13:46:10|608.05|604.05|608.37|604.37|608.41|604.41|608.05|604.05|25
1617630380000|2021-04-05 13:46:20|608.38|604.38|608.76|604.76|608.77|604.77|608.36|604.36|22
1617630390000|2021-04-05 13:46:30|608.75|604.75|608.6|604.6|608.88|604.88|608.6|604.6|30
1617630400000|2021-04-05 13:46:40|608.55|604.55|608.68|604.68|608.79|604.79|608.54|604.54|24
1617630410000|2021-04-05 13:46:50|608.67|604.67|608.05|604.05|608.67|604.67|608.05|604.05|26
1617630420000|2021-04-05 13:47:00|608.02|604.02|608.21|604.21|608.3|604.3|607.97|603.97|28
1617630430000|2021-04-05 13:47:10|608.23|604.23|608.51|604.51|608.51|604.51|608.03|604.03|28
1617630440000|2021-04-05 13:47:20|608.49|604.49|608.75|604.75|608.77|604.77|608.43|604.43|18
1617630450000|2021-04-05 13:47:30|608.72|604.72|608.61|604.61|608.72|604.72|608.56|604.56|22
1617630460000|2021-04-05 13:47:40|608.62|604.62|608.6|604.6|608.62|604.62|608.55|604.55|21
1617630470000|2021-04-05 13:47:50|608.59|604.59|608.6|604.6|608.65|604.65|608.56|604.56|22
1617630480000|2021-04-05 13:48:00|608.61|604.61|608.79|604.79|608.8|604.8|608.61|604.61|24
1617630490000|2021-04-05 13:48:10|608.8|604.8|609.21|605.21|609.37|605.37|608.78|604.78|28
1617630500000|2021-04-05 13:48:20|609.19|605.19|609.5|605.5|609.68|605.68|609|605|29
1617630510000|2021-04-05 13:48:30|609.47|605.47|609.09|605.09|609.55|605.55|608.92|604.92|31
1617630520000|2021-04-05 13:48:40|609.12|605.12|609.38|605.38|609.43|605.43|609.06|605.06|25
1617630530000|2021-04-05 13:48:50|609.35|605.35|609.31|605.31|609.39|605.39|609.31|605.31|6
1617630540000|2021-04-05 13:49:00|609.36|605.36|609.81|605.81|609.88|605.88|609.34|605.34|30
1617630550000|2021-04-05 13:49:10|609.82|605.82|610.44|606.44|610.5|606.5|609.82|605.82|26
1617630560000|2021-04-05 13:49:20|610.42|606.42|610.39|606.39|610.5|606.5|610.26|606.26|31
1617630570000|2021-04-05 13:49:30|610.38|606.38|610.3|606.3|610.4|606.4|610.22|606.22|29
1617630580000|2021-04-05 13:49:40|610.29|606.29|610.69|606.69|610.94|606.94|610.29|606.29|32
1617630590000|2021-04-05 13:49:50|610.5|606.5|610.95|606.95|611.07|607.07|610.5|606.5|30
1617630600000|2021-04-05 13:50:00|610.96|606.96|611.44|607.44|611.44|607.44|610.96|606.96|26
1617630610000|2021-04-05 13:50:10|611.43|607.43|611.62|607.62|611.69|607.69|611.37|607.37|38
1617630620000|2021-04-05 13:50:20|611.67|607.67|611.75|607.75|611.79|607.79|611.62|607.62|30
1617630630000|2021-04-05 13:50:30|611.74|607.74|610.83|606.83|611.74|607.74|610.83|606.83|36
1617630640000|2021-04-05 13:50:40|610.65|606.65|610.62|606.62|610.68|606.68|610.28|606.28|21
1617630650000|2021-04-05 13:50:50|610.58|606.58|611.27|607.27|611.31|607.31|610.49|606.49|39
1617630660000|2021-04-05 13:51:00|611.31|607.31|611.54|607.54|611.64|607.64|610.92|606.92|33
1617630670000|2021-04-05 13:51:10|611.58|607.58|611.56|607.56|611.75|607.75|611.52|607.52|25
1617630680000|2021-04-05 13:51:20|611.57|607.57|611.72|607.72|611.76|607.76|611.49|607.49|32
1617630690000|2021-04-05 13:51:30|611.7|607.7|611.31|607.31|611.7|607.7|611.24|607.24|30
1617630700000|2021-04-05 13:51:40|611.25|607.25|611.73|607.73|611.73|607.73|611.25|607.25|33
1617630710000|2021-04-05 13:51:50|611.75|607.75|612.62|608.62|612.62|608.62|611.75|607.75|30
1617630720000|2021-04-05 13:52:00|612.73|608.73|612.53|608.53|612.73|608.73|612.31|608.31|33
1617630730000|2021-04-05 13:52:10|612.52|608.52|612.49|608.49|612.62|608.62|612.33|608.33|21
1617630740000|2021-04-05 13:52:20|612.68|608.68|611.98|607.98|612.68|608.68|611.98|607.98|35
1617630750000|2021-04-05 13:52:30|611.97|607.97|611.81|607.81|611.98|607.98|611.62|607.62|33
1617630760000|2021-04-05 13:52:40|611.76|607.76|612.27|608.27|612.39|608.39|611.75|607.75|28
1617630770000|2021-04-05 13:52:50|612.36|608.36|611.9|607.9|612.37|608.37|611.88|607.88|33
1617630780000|2021-04-05 13:53:00|611.89|607.89|612.44|608.44|612.5|608.5|611.86|607.86|26
1617630790000|2021-04-05 13:53:10|612.43|608.43|612.37|608.37|612.49|608.49|612.27|608.27|28
1617630800000|2021-04-05 13:53:20|612.36|608.36|611.98|607.98|612.36|608.36|611.77|607.77|31
1617630810000|2021-04-05 13:53:30|611.99|607.99|612.2|608.2|612.38|608.38|611.99|607.99|32
1617630820000|2021-04-05 13:53:40|612.19|608.19|612.36|608.36|612.36|608.36|612.16|608.16|28
1617630830000|2021-04-05 13:53:50|612.39|608.39|612.95|608.95|613.13|609.13|612.39|608.39|35
1617630840000|2021-04-05 13:54:00|612.96|608.96|613.61|609.61|613.61|609.61|612.96|608.96|23
1617630850000|2021-04-05 13:54:10|613.47|609.47|613.63|609.63|613.66|609.66|613.47|609.47|19
1617630860000|2021-04-05 13:54:20|613.66|609.66|613.79|609.79|613.79|609.79|613.6|609.6|20
1617630870000|2021-04-05 13:54:30|613.83|609.83|613.82|609.82|614.38|610.38|613.82|609.82|35
1617630880000|2021-04-05 13:54:40|613.71|609.71|613.13|609.13|613.71|609.71|613.12|609.12|31
1617630890000|2021-04-05 13:54:50|613.14|609.14|613.19|609.19|613.41|609.41|613.14|609.14|35
1617630900000|2021-04-05 13:55:00|613.17|609.17|613.43|609.43|613.43|609.43|613.17|609.17|34
1617630910000|2021-04-05 13:55:10|613.45|609.45|613.75|609.75|613.77|609.77|613.43|609.43|19
1617630920000|2021-04-05 13:55:20|613.66|609.66|613.98|609.98|614.07|610.07|613.66|609.66|30
1617630930000|2021-04-05 13:55:30|614.1|610.1|614.99|610.99|614.99|610.99|614.1|610.1|29
1617630940000|2021-04-05 13:55:40|614.96|610.96|615.26|611.26|615.38|611.38|614.96|610.96|32
1617630950000|2021-04-05 13:55:50|615.16|611.16|614.45|610.45|615.38|611.38|614.27|610.27|34
1617630960000|2021-04-05 13:56:00|614.42|610.42|614.28|610.28|614.51|610.51|614.28|610.28|28
1617630970000|2021-04-05 13:56:10|614.3|610.3|614.24|610.24|614.61|610.61|614.19|610.19|30
1617630980000|2021-04-05 13:56:20|614.22|610.22|615.25|611.25|615.25|611.25|614.19|610.19|27
1617630990000|2021-04-05 13:56:30|615.22|611.22|614.77|610.77|615.27|611.27|614.75|610.75|27
1617631000000|2021-04-05 13:56:40|614.88|610.88|615.28|611.28|615.41|611.41|614.88|610.88|28
1617631010000|2021-04-05 13:56:50|615.27|611.27|614.92|610.92|615.3|611.3|614.72|610.72|34
1617631020000|2021-04-05 13:57:00|614.9|610.9|614.71|610.71|614.92|610.92|614.42|610.42|34
1617631030000|2021-04-05 13:57:10|614.74|610.74|614.91|610.91|615.07|611.07|614.71|610.71|30
1617631040000|2021-04-05 13:57:20|614.92|610.92|614.56|610.56|614.95|610.95|614.56|610.56|26
1617631050000|2021-04-05 13:57:30|614.55|610.55|614.51|610.51|614.74|610.74|614.51|610.51|25
1617631060000|2021-04-05 13:57:40|614.48|610.48|614.43|610.43|614.73|610.73|614.37|610.37|32
1617631070000|2021-04-05 13:57:50|614.33|610.33|613.77|609.77|614.33|610.33|613.61|609.61|32
1617631080000|2021-04-05 13:58:00|613.76|609.76|613.92|609.92|613.97|609.97|613.72|609.72|30
1617631090000|2021-04-05 13:58:10|613.88|609.88|613.89|609.89|613.93|609.93|613.82|609.82|23
1617631100000|2021-04-05 13:58:20|613.9|609.9|613.55|609.55|613.9|609.9|613.51|609.51|17
1617631110000|2021-04-05 13:58:30|613.56|609.56|613.78|609.78|613.78|609.78|613.53|609.53|29
1617631120000|2021-04-05 13:58:40|613.57|609.57|613.59|609.59|613.67|609.67|613.56|609.56|29
1617631130000|2021-04-05 13:58:50|613.6|609.6|614.07|610.07|614.07|610.07|613.59|609.59|23
1617631140000|2021-04-05 13:59:00|614.05|610.05|614.85|610.85|614.86|610.86|614|610|34
1617631150000|2021-04-05 13:59:10|614.86|610.86|614.76|610.76|615.11|611.11|614.7|610.7|31
1617631160000|2021-04-05 13:59:20|614.75|610.75|614.2|610.2|614.86|610.86|614.13|610.13|29
1617631170000|2021-04-05 13:59:30|614.26|610.26|613.57|609.57|614.35|610.35|613.52|609.52|35
1617631180000|2021-04-05 13:59:40|613.68|609.68|613.6|609.6|614.02|610.02|613.59|609.59|33
1617631190000|2021-04-05 13:59:50|613.57|609.57|613.56|609.56|613.67|609.67|613.48|609.48|31
1617631200000|2021-04-05 14:00:00|613.51|609.51|614.01|610.01|614.01|610.01|613.46|609.46|29
1617631210000|2021-04-05 14:00:10|614.02|610.02|614.22|610.22|614.34|610.34|613.97|609.97|28
1617631220000|2021-04-05 14:00:20|614.21|610.21|613.7|609.7|614.23|610.23|613.61|609.61|26
1617631230000|2021-04-05 14:00:30|613.72|609.72|613.9|609.9|614|610|613.66|609.66|31
1617631240000|2021-04-05 14:00:40|613.85|609.85|613.89|609.89|613.91|609.91|613.78|609.78|19
1617631250000|2021-04-05 14:00:50|613.9|609.9|613.74|609.74|613.92|609.92|613.74|609.74|26
1617631260000|2021-04-05 14:01:00|613.75|609.75|613.92|609.92|613.92|609.92|613.75|609.75|21
1617631270000|2021-04-05 14:01:10|613.91|609.91|614.12|610.12|614.25|610.25|613.88|609.88|21
1617631280000|2021-04-05 14:01:20|614.13|610.13|613.92|609.92|614.13|610.13|613.82|609.82|21
1617631290000|2021-04-05 14:01:30|613.9|609.9|613.76|609.76|613.91|609.91|613.76|609.76|12
1617631300000|2021-04-05 14:01:40|613.72|609.72|613.84|609.84|613.98|609.98|613.71|609.71|24
1617631310000|2021-04-05 14:01:50|613.82|609.82|613.88|609.88|613.95|609.95|613.7|609.7|36
1617631320000|2021-04-05 14:02:00|613.85|609.85|614.1|610.1|614.24|610.24|613.7|609.7|24
1617631330000|2021-04-05 14:02:10|614.15|610.15|614.37|610.37|614.37|610.37|614|610|30
1617631340000|2021-04-05 14:02:20|614.24|610.24|614.51|610.51|614.58|610.58|614.24|610.24|33
1617631350000|2021-04-05 14:02:30|614.45|610.45|614.1|610.1|614.49|610.49|614.01|610.01|29
1617631360000|2021-04-05 14:02:40|614.06|610.06|614.34|610.34|614.37|610.37|614.04|610.04|30
1617631370000|2021-04-05 14:02:50|614.4|610.4|614.1|610.1|614.4|610.4|614.05|610.05|36
1617631380000|2021-04-05 14:03:00|614.12|610.12|614.51|610.51|614.51|610.51|614.11|610.11|28
1617631390000|2021-04-05 14:03:10|614.53|610.53|614.59|610.59|614.67|610.67|614.46|610.46|23
1617631400000|2021-04-05 14:03:20|614.61|610.61|614.63|610.63|614.67|610.67|614.56|610.56|32
1617631410000|2021-04-05 14:03:30|614.61|610.61|614.65|610.65|614.7|610.7|614.54|610.54|28
1617631420000|2021-04-05 14:03:40|614.73|610.73|615.02|611.02|615.06|611.06|614.69|610.69|33
1617631430000|2021-04-05 14:03:50|615.12|611.12|614.95|610.95|615.35|611.35|614.84|610.84|33
1617631440000|2021-04-05 14:04:00|614.93|610.93|615.01|611.01|615.18|611.18|614.86|610.86|25
1617631450000|2021-04-05 14:04:10|615.09|611.09|615.08|611.08|615.16|611.16|615|611|24
1617631460000|2021-04-05 14:04:20|614.99|610.99|615.18|611.18|615.26|611.26|614.99|610.99|28
1617631470000|2021-04-05 14:04:30|615.15|611.15|615.29|611.29|615.31|611.31|615.03|611.03|31
1617631480000|2021-04-05 14:04:40|615.28|611.28|615.13|611.13|615.31|611.31|615.11|611.11|24
1617631490000|2021-04-05 14:04:50|615.18|611.18|615.1|611.1|615.18|611.18|615.08|611.08|18
1617631500000|2021-04-05 14:05:00|615.09|611.09|615.28|611.28|615.28|611.28|615.07|611.07|27
1617631510000|2021-04-05 14:05:10|615.27|611.27|615.04|611.04|615.28|611.28|615.04|611.04|22
1617631520000|2021-04-05 14:05:20|614.96|610.96|614.69|610.69|615.08|611.08|614.69|610.69|29
1617631530000|2021-04-05 14:05:30|614.66|610.66|614.47|610.47|614.67|610.67|614.41|610.41|26
1617631540000|2021-04-05 14:05:40|614.48|610.48|614.71|610.71|614.76|610.76|614.47|610.47|33
1617631550000|2021-04-05 14:05:50|614.7|610.7|615.13|611.13|615.18|611.18|614.59|610.59|34
1617631560000|2021-04-05 14:06:00|615.11|611.11|615.33|611.33|615.33|611.33|615.08|611.08|26
1617631570000|2021-04-05 14:06:10|615.31|611.31|615.64|611.64|615.64|611.64|615.25|611.25|31
1617631580000|2021-04-05 14:06:20|615.67|611.67|616.22|612.22|616.24|612.24|615.64|611.64|25
1617631590000|2021-04-05 14:06:30|616.21|612.21|616.17|612.17|616.22|612.22|615.97|611.97|28
1617631600000|2021-04-05 14:06:40|616.16|612.16|616.04|612.04|616.18|612.18|616.02|612.02|28
1617631610000|2021-04-05 14:06:50|616.02|612.02|615.86|611.86|616.04|612.04|615.64|611.64|23
1617631620000|2021-04-05 14:07:00|615.85|611.85|615.78|611.78|615.88|611.88|615.74|611.74|15
1617631630000|2021-04-05 14:07:10|615.74|611.74|615.32|611.32|615.74|611.74|615.32|611.32|30
1617631640000|2021-04-05 14:07:20|615.31|611.31|615.05|611.05|615.31|611.31|614.99|610.99|28
1617631650000|2021-04-05 14:07:30|615|611|614.96|610.96|615.05|611.05|614.91|610.91|26
1617631660000|2021-04-05 14:07:40|615.03|611.03|615.16|611.16|615.17|611.17|615.03|611.03|12
1617631670000|2021-04-05 14:07:50|615.14|611.14|614.97|610.97|615.17|611.17|614.97|610.97|22
1617631680000|2021-04-05 14:08:00|614.94|610.94|614.57|610.57|614.94|610.94|614.42|610.42|27
1617631690000|2021-04-05 14:08:10|614.67|610.67|614.41|610.41|614.7|610.7|614.39|610.39|31
1617631700000|2021-04-05 14:08:20|614.42|610.42|614.44|610.44|614.61|610.61|614.42|610.42|24
1617631710000|2021-04-05 14:08:30|614.43|610.43|613.89|609.89|614.43|610.43|613.45|609.45|34
1617631720000|2021-04-05 14:08:40|613.88|609.88|614.01|610.01|614.01|610.01|613.67|609.67|32
1617631730000|2021-04-05 14:08:50|614.06|610.06|613.91|609.91|614.06|610.06|613.88|609.88|24
1617631740000|2021-04-05 14:09:00|613.94|609.94|613.36|609.36|613.94|609.94|613.29|609.29|29
1617631750000|2021-04-05 14:09:10|613.38|609.38|613.54|609.54|613.54|609.54|613.3|609.3|30
1617631760000|2021-04-05 14:09:20|613.47|609.47|613.56|609.56|613.68|609.68|613.45|609.45|27
1617631770000|2021-04-05 14:09:30|613.57|609.57|613.88|609.88|613.88|609.88|613.56|609.56|21
1617631780000|2021-04-05 14:09:40|614.23|610.23|614.26|610.26|614.65|610.65|614.18|610.18|34
1617631790000|2021-04-05 14:09:50|614.21|610.21|614.38|610.38|614.4|610.4|614.14|610.14|35
1617631800000|2021-04-05 14:10:00|614.32|610.32|614.53|610.53|614.7|610.7|614.32|610.32|34
1617631810000|2021-04-05 14:10:10|614.51|610.51|614.45|610.45|614.61|610.61|614.17|610.17|37
1617631820000|2021-04-05 14:10:20|614.48|610.48|614.98|610.98|615|611|614.46|610.46|33
1617631830000|2021-04-05 14:10:30|614.99|610.99|614.78|610.78|615.11|611.11|614.64|610.64|33
1617631840000|2021-04-05 14:10:40|614.81|610.81|614.27|610.27|614.86|610.86|614.21|610.21|26
1617631850000|2021-04-05 14:10:50|614.26|610.26|614.38|610.38|614.72|610.72|614.18|610.18|25
1617631860000|2021-04-05 14:11:00|614.39|610.39|614.38|610.38|614.66|610.66|614.26|610.26|30
1617631870000|2021-04-05 14:11:10|614.36|610.36|614.47|610.47|614.79|610.79|614.33|610.33|29
1617631880000|2021-04-05 14:11:20|614.6|610.6|614.69|610.69|614.76|610.76|614.34|610.34|33
1617631890000|2021-04-05 14:11:30|614.74|610.74|614.59|610.59|614.74|610.74|614.49|610.49|24
1617631900000|2021-04-05 14:11:40|614.6|610.6|614.67|610.67|614.84|610.84|614.54|610.54|25
1617631910000|2021-04-05 14:11:50|614.65|610.65|614.55|610.55|614.65|610.65|614.55|610.55|19
1617631920000|2021-04-05 14:12:00|614.54|610.54|614.6|610.6|614.65|610.65|614.49|610.49|19
1617631930000|2021-04-05 14:12:10|614.61|610.61|614.78|610.78|614.81|610.81|614.56|610.56|26
1617631940000|2021-04-05 14:12:20|614.85|610.85|614.81|610.81|614.92|610.92|614.81|610.81|17
1617631950000|2021-04-05 14:12:30|614.82|610.82|614.7|610.7|614.87|610.87|614.7|610.7|24
1617631960000|2021-04-05 14:12:40|614.71|610.71|614.69|610.69|614.8|610.8|614.69|610.69|25
1617631970000|2021-04-05 14:12:50|614.7|610.7|614.6|610.6|614.72|610.72|614.47|610.47|23
1617631980000|2021-04-05 14:13:00|614.57|610.57|614.66|610.66|614.79|610.79|614.53|610.53|22
1617631990000|2021-04-05 14:13:10|614.68|610.68|614.51|610.51|614.68|610.68|614.51|610.51|12
1617632000000|2021-04-05 14:13:20|614.55|610.55|614.16|610.16|614.56|610.56|614.16|610.16|23
1617632010000|2021-04-05 14:13:30|614.09|610.09|614.03|610.03|614.09|610.09|614.02|610.02|19
1617632020000|2021-04-05 14:13:40|614.06|610.06|613.91|609.91|614.06|610.06|613.91|609.91|16
1617632030000|2021-04-05 14:13:50|613.94|609.94|613.97|609.97|613.98|609.98|613.93|609.93|8
1617632040000|2021-04-05 14:14:00|613.98|609.98|614.15|610.15|614.29|610.29|613.98|609.98|23
1617632050000|2021-04-05 14:14:10|614.27|610.27|614.31|610.31|614.42|610.42|614.25|610.25|21
1617632060000|2021-04-05 14:14:20|614.33|610.33|614.24|610.24|614.33|610.33|614.2|610.2|14
1617632070000|2021-04-05 14:14:30|614.19|610.19|614.14|610.14|614.24|610.24|614.07|610.07|25
1617632080000|2021-04-05 14:14:40|614.1|610.1|613.89|609.89|614.18|610.18|613.89|609.89|20
1617632090000|2021-04-05 14:14:50|613.9|609.9|613.97|609.97|613.99|609.99|613.9|609.9|19
1617632100000|2021-04-05 14:15:00|613.96|609.96|614.11|610.11|614.22|610.22|613.95|609.95|30
1617632110000|2021-04-05 14:15:10|614.04|610.04|614.22|610.22|614.35|610.35|613.97|609.97|26
1617632120000|2021-04-05 14:15:20|614.17|610.17|614.33|610.33|614.39|610.39|614.16|610.16|24
1617632130000|2021-04-05 14:15:30|614.31|610.31|614.23|610.23|614.38|610.38|614.2|610.2|26
1617632140000|2021-04-05 14:15:40|614.24|610.24|614.21|610.21|614.25|610.25|614.13|610.13|28
1617632150000|2021-04-05 14:15:50|614.22|610.22|614.16|610.16|614.23|610.23|614.15|610.15|18
1617632160000|2021-04-05 14:16:00|614.17|610.17|614.12|610.12|614.17|610.17|614.03|610.03|17
1617632170000|2021-04-05 14:16:10|614.13|610.13|614.04|610.04|614.16|610.16|614|610|19
1617632180000|2021-04-05 14:16:20|614.03|610.03|613.49|609.49|614.03|610.03|613.49|609.49|16
1617632190000|2021-04-05 14:16:30|613.48|609.48|613.07|609.07|613.54|609.54|613.07|609.07|22
1617632200000|2021-04-05 14:16:40|613.11|609.11|612.86|608.86|613.22|609.22|612.86|608.86|33
1617632210000|2021-04-05 14:16:50|612.85|608.85|612.86|608.86|612.93|608.93|612.81|608.81|15
1617632220000|2021-04-05 14:17:00|612.85|608.85|612.73|608.73|612.85|608.85|612.68|608.68|24
1617632230000|2021-04-05 14:17:10|612.72|608.72|612.48|608.48|612.72|608.72|612.44|608.44|29
1617632240000|2021-04-05 14:17:20|612.52|608.52|611.7|607.7|612.52|608.52|611.7|607.7|22
1617632250000|2021-04-05 14:17:30|611.64|607.64|611.33|607.33|611.79|607.79|611.3|607.3|33
1617632260000|2021-04-05 14:17:40|611.32|607.32|611.56|607.56|611.62|607.62|611.22|607.22|31
1617632270000|2021-04-05 14:17:50|611.54|607.54|611.82|607.82|612.01|608.01|611.54|607.54|33
1617632280000|2021-04-05 14:18:00|611.86|607.86|611.85|607.85|611.96|607.96|611.85|607.85|16
1617632290000|2021-04-05 14:18:10|611.9|607.9|611.74|607.74|611.9|607.9|611.74|607.74|6
1617632300000|2021-04-05 14:18:20|611.73|607.73|611.74|607.74|611.87|607.87|611.64|607.64|28
1617632310000|2021-04-05 14:18:30|611.69|607.69|611.74|607.74|611.77|607.77|611.67|607.67|21
1617632320000|2021-04-05 14:18:40|611.75|607.75|611.92|607.92|612.06|608.06|611.7|607.7|25
1617632330000|2021-04-05 14:18:50|611.93|607.93|611.86|607.86|611.97|607.97|611.86|607.86|10
1617632340000|2021-04-05 14:19:00|611.95|607.95|611.87|607.87|611.99|607.99|611.86|607.86|17
1617632350000|2021-04-05 14:19:10|611.91|607.91|612.16|608.16|612.16|608.16|611.87|607.87|22
1617632360000|2021-04-05 14:19:20|612.18|608.18|611.97|607.97|612.18|608.18|611.97|607.97|19
1617632370000|2021-04-05 14:19:30|611.96|607.96|611.57|607.57|611.97|607.97|611.57|607.57|19
1617632380000|2021-04-05 14:19:40|611.56|607.56|611.54|607.54|611.56|607.56|611.48|607.48|12
1617632390000|2021-04-05 14:19:50|611.53|607.53|611.51|607.51|611.55|607.55|611.51|607.51|11
1617632400000|2021-04-05 14:20:00|611.43|607.43|611.28|607.28|611.44|607.44|611.08|607.08|30
1617632410000|2021-04-05 14:20:10|611.31|607.31|611.57|607.57|611.65|607.65|611.31|607.31|25
1617632420000|2021-04-05 14:20:20|611.59|607.59|611.16|607.16|611.59|607.59|611.15|607.15|26
1617632430000|2021-04-05 14:20:30|611.21|607.21|611.16|607.16|611.23|607.23|611.14|607.14|22
1617632440000|2021-04-05 14:20:40|611.19|607.19|611.43|607.43|611.43|607.43|611.18|607.18|27
1617632450000|2021-04-05 14:20:50|611.42|607.42|611.02|607.02|611.43|607.43|611.02|607.02|28
1617632460000|2021-04-05 14:21:00|611.03|607.03|611.21|607.21|611.21|607.21|610.98|606.98|18
1617632470000|2021-04-05 14:21:10|611.23|607.23|611.71|607.71|611.8|607.8|611.21|607.21|25
1617632480000|2021-04-05 14:21:20|611.66|607.66|611.64|607.64|611.9|607.9|611.34|607.34|25
1617632490000|2021-04-05 14:21:30|611.7|607.7|611.32|607.32|611.7|607.7|611.28|607.28|28
1617632500000|2021-04-05 14:21:40|611.33|607.33|611.29|607.29|611.42|607.42|611.07|607.07|36
1617632510000|2021-04-05 14:21:50|611.31|607.31|611.25|607.25|611.31|607.31|611.15|607.15|30
1617632520000|2021-04-05 14:22:00|611.24|607.24|611.86|607.86|611.86|607.86|611.21|607.21|23
1617632530000|2021-04-05 14:22:10|611.85|607.85|611.73|607.73|611.91|607.91|611.71|607.71|23
1617632540000|2021-04-05 14:22:20|611.72|607.72|612.15|608.15|612.19|608.19|611.72|607.72|24
1617632550000|2021-04-05 14:22:30|612.16|608.16|611.61|607.61|612.2|608.2|611.61|607.61|21
1617632560000|2021-04-05 14:22:40|611.54|607.54|611.22|607.22|611.58|607.58|611.21|607.21|32
1617632570000|2021-04-05 14:22:50|611.18|607.18|611.13|607.13|611.18|607.18|611.03|607.03|22
1617632580000|2021-04-05 14:23:00|611.15|607.15|611.29|607.29|611.54|607.54|611.12|607.12|26
1617632590000|2021-04-05 14:23:10|611.28|607.28|611.23|607.23|611.34|607.34|610.9|606.9|28
1617632600000|2021-04-05 14:23:20|611.22|607.22|610.99|606.99|611.22|607.22|610.86|606.86|35
1617632610000|2021-04-05 14:23:30|611|607|611.3|607.3|611.4|607.4|611|607|23
1617632620000|2021-04-05 14:23:40|611.38|607.38|611.55|607.55|611.61|607.61|611.38|607.38|27
1617632630000|2021-04-05 14:23:50|611.59|607.59|611.5|607.5|611.59|607.59|611.5|607.5|17
1617632640000|2021-04-05 14:24:00|611.48|607.48|611.47|607.47|611.52|607.52|611.42|607.42|22
1617632650000|2021-04-05 14:24:10|611.5|607.5|611.43|607.43|611.55|607.55|611.41|607.41|28
1617632660000|2021-04-05 14:24:20|611.47|607.47|611.69|607.69|611.72|607.72|611.42|607.42|31
1617632670000|2021-04-05 14:24:30|611.7|607.7|611.62|607.62|611.71|607.71|611.6|607.6|22
1617632680000|2021-04-05 14:24:40|611.63|607.63|611.62|607.62|611.69|607.69|611.61|607.61|9
1617632690000|2021-04-05 14:24:50|611.63|607.63|611.7|607.7|611.72|607.72|611.62|607.62|22
1617632700000|2021-04-05 14:25:00|611.69|607.69|612.07|608.07|612.12|608.12|611.64|607.64|18
1617632710000|2021-04-05 14:25:10|612.1|608.1|612.18|608.18|612.22|608.22|612.09|608.09|28
1617632720000|2021-04-05 14:25:20|612.22|608.22|612.26|608.26|612.27|608.27|612.22|608.22|7
1617632730000|2021-04-05 14:25:30|612.2|608.2|611.98|607.98|612.27|608.27|611.92|607.92|32
1617632740000|2021-04-05 14:25:40|611.99|607.99|612.01|608.01|612.07|608.07|611.99|607.99|29
1617632750000|2021-04-05 14:25:50|612.02|608.02|612.02|608.02|612.04|608.04|612|608|20
1617632760000|2021-04-05 14:26:00|612|608|612.28|608.28|612.28|608.28|611.97|607.97|30
1617632770000|2021-04-05 14:26:10|612.29|608.29|612.4|608.4|612.41|608.41|612.18|608.18|23
1617632780000|2021-04-05 14:26:20|612.43|608.43|613.23|609.23|613.23|609.23|612.41|608.41|35
1617632790000|2021-04-05 14:26:30|613.18|609.18|613.73|609.73|613.73|609.73|613.16|609.16|26
1617632800000|2021-04-05 14:26:40|613.75|609.75|614.4|610.4|614.4|610.4|613.67|609.67|28
1617632810000|2021-04-05 14:26:50|614.35|610.35|613.74|609.74|614.36|610.36|613.64|609.64|25
1617632820000|2021-04-05 14:27:00|613.71|609.71|614.08|610.08|614.16|610.16|613.71|609.71|31
1617632830000|2021-04-05 14:27:10|614.1|610.1|614.79|610.79|614.97|610.97|614.1|610.1|31
1617632840000|2021-04-05 14:27:20|615.1|611.1|614.53|610.53|615.1|611.1|614.45|610.45|34
1617632850000|2021-04-05 14:27:30|614.49|610.49|614.82|610.82|614.82|610.82|614.33|610.33|34
1617632860000|2021-04-05 14:27:40|614.83|610.83|614.73|610.73|614.83|610.83|614.68|610.68|30
1617632870000|2021-04-05 14:27:50|614.74|610.74|614.51|610.51|614.75|610.75|614.51|610.51|10
1617632880000|2021-04-05 14:28:00|614.56|610.56|615.17|611.17|615.21|611.21|614.56|610.56|31
1617632890000|2021-04-05 14:28:10|615.19|611.19|615.32|611.32|615.32|611.32|615.19|611.19|30
1617632900000|2021-04-05 14:28:20|615.31|611.31|615.63|611.63|615.71|611.71|615.31|611.31|32
1617632910000|2021-04-05 14:28:30|615.66|611.66|615.72|611.72|615.92|611.92|615.6|611.6|25
1617632920000|2021-04-05 14:28:40|615.73|611.73|615.65|611.65|615.73|611.73|615.4|611.4|31
1617632930000|2021-04-05 14:28:50|615.64|611.64|615.6|611.6|615.9|611.9|615.6|611.6|22
1617632940000|2021-04-05 14:29:00|615.64|611.64|615.79|611.79|615.84|611.84|615.62|611.62|22
1617632950000|2021-04-05 14:29:10|615.88|611.88|615.8|611.8|615.88|611.88|615.78|611.78|19
1617632960000|2021-04-05 14:29:20|615.79|611.79|615.54|611.54|615.83|611.83|615.54|611.54|21
1617632970000|2021-04-05 14:29:30|615.53|611.53|615.57|611.57|615.75|611.75|615.47|611.47|30
1617632980000|2021-04-05 14:29:40|615.56|611.56|615.53|611.53|615.7|611.7|615.52|611.52|23
1617632990000|2021-04-05 14:29:50|615.57|611.57|615.27|611.27|615.59|611.59|615.27|611.27|25
1617633000000|2021-04-05 14:30:00|615.28|611.28|615.89|611.89|615.9|611.9|615.28|611.28|33
1617633010000|2021-04-05 14:30:10|616.02|612.02|615.83|611.83|616.16|612.16|615.81|611.81|29
1617633020000|2021-04-05 14:30:20|615.87|611.87|615.5|611.5|616.13|612.13|615.46|611.46|37
1617633030000|2021-04-05 14:30:30|615.61|611.61|615.66|611.66|615.76|611.76|615.6|611.6|28
1617633040000|2021-04-05 14:30:40|615.69|611.69|615.74|611.74|615.8|611.8|615.59|611.59|29
1617633050000|2021-04-05 14:30:50|615.78|611.78|615.62|611.62|615.96|611.96|615.62|611.62|22
1617633060000|2021-04-05 14:31:00|615.63|611.63|615.94|611.94|615.97|611.97|615.63|611.63|17
1617633070000|2021-04-05 14:31:10|615.95|611.95|615.99|611.99|616.01|612.01|615.91|611.91|17
1617633080000|2021-04-05 14:31:20|615.97|611.97|615.61|611.61|615.99|611.99|615.53|611.53|26
1617633090000|2021-04-05 14:31:30|615.65|611.65|615.68|611.68|615.71|611.71|615.63|611.63|16
1617633100000|2021-04-05 14:31:40|615.67|611.67|615.23|611.23|615.7|611.7|615.23|611.23|29
1617633110000|2021-04-05 14:31:50|615.19|611.19|615.03|611.03|615.19|611.19|615.03|611.03|15
1617633120000|2021-04-05 14:32:00|615.08|611.08|615.01|611.01|615.18|611.18|615.01|611.01|22
1617633130000|2021-04-05 14:32:10|615.03|611.03|614.94|610.94|615.18|611.18|614.94|610.94|23
1617633140000|2021-04-05 14:32:20|614.93|610.93|614.8|610.8|615.03|611.03|614.8|610.8|22
1617633150000|2021-04-05 14:32:30|614.6|610.6|614.3|610.3|614.71|610.71|614.3|610.3|31
1617633160000|2021-04-05 14:32:40|614.28|610.28|614.12|610.12|614.32|610.32|614.05|610.05|25
1617633170000|2021-04-05 14:32:50|614.09|610.09|613.74|609.74|614.12|610.12|613.53|609.53|34
1617633180000|2021-04-05 14:33:00|613.8|609.8|613.94|609.94|613.94|609.94|613.36|609.36|26
1617633190000|2021-04-05 14:33:10|613.98|609.98|613.99|609.99|614.01|610.01|613.81|609.81|18
1617633200000|2021-04-05 14:33:20|613.91|609.91|613.8|609.8|613.91|609.91|613.78|609.78|32
1617633210000|2021-04-05 14:33:30|613.79|609.79|613.97|609.97|613.97|609.97|613.76|609.76|30
1617633220000|2021-04-05 14:33:40|613.99|609.99|614.08|610.08|614.08|610.08|613.91|609.91|26
1617633230000|2021-04-05 14:33:50|614.1|610.1|614.11|610.11|614.25|610.25|613.95|609.95|26
1617633240000|2021-04-05 14:34:00|614.14|610.14|614.17|610.17|614.22|610.22|614.08|610.08|26
1617633250000|2021-04-05 14:34:10|614.12|610.12|614.26|610.26|614.29|610.29|614.12|610.12|16
1617633260000|2021-04-05 14:34:20|614.25|610.25|613.86|609.86|614.26|610.26|613.86|609.86|25
1617633270000|2021-04-05 14:34:30|613.89|609.89|613.62|609.62|613.93|609.93|613.59|609.59|29
1617633280000|2021-04-05 14:34:40|613.61|609.61|613.82|609.82|613.98|609.98|613.61|609.61|29
1617633290000|2021-04-05 14:34:50|613.81|609.81|613.88|609.88|613.93|609.93|613.77|609.77|26
1617633300000|2021-04-05 14:35:00|613.86|609.86|613.67|609.67|613.9|609.9|613.64|609.64|17
1617633310000|2021-04-05 14:35:10|613.6|609.6|613.62|609.62|613.69|609.69|613.57|609.57|26
1617633320000|2021-04-05 14:35:20|613.55|609.55|613.11|609.11|613.58|609.58|613.11|609.11|30
1617633330000|2021-04-05 14:35:30|613.13|609.13|612.82|608.82|613.15|609.15|612.75|608.75|30
1617633340000|2021-04-05 14:35:40|612.84|608.84|613|609|613.01|609.01|612.65|608.65|33
1617633350000|2021-04-05 14:35:50|613.06|609.06|613|609|613.12|609.12|612.82|608.82|27
1617633360000|2021-04-05 14:36:00|613.03|609.03|612.88|608.88|613.03|609.03|612.78|608.78|29
1617633370000|2021-04-05 14:36:10|612.9|608.9|612.64|608.64|612.92|608.92|612.64|608.64|28
1617633380000|2021-04-05 14:36:20|612.68|608.68|612.82|608.82|612.9|608.9|612.64|608.64|25
1617633390000|2021-04-05 14:36:30|612.81|608.81|612.85|608.85|613.03|609.03|612.78|608.78|28
1617633400000|2021-04-05 14:36:40|612.84|608.84|612.59|608.59|612.99|608.99|612.59|608.59|22
1617633410000|2021-04-05 14:36:50|612.6|608.6|612.51|608.51|612.67|608.67|612.48|608.48|30
1617633420000|2021-04-05 14:37:00|612.5|608.5|612.28|608.28|612.68|608.68|612.27|608.27|23
1617633430000|2021-04-05 14:37:10|612.29|608.29|612.4|608.4|612.41|608.41|612.28|608.28|23
1617633440000|2021-04-05 14:37:20|612.41|608.41|612.09|608.09|612.42|608.42|612.07|608.07|26
1617633450000|2021-04-05 14:37:30|612.07|608.07|610.84|606.84|612.08|608.08|610.69|606.69|32
1617633460000|2021-04-05 14:37:40|610.85|606.85|610.67|606.67|610.9|606.9|610.63|606.63|27
1617633470000|2021-04-05 14:37:50|610.66|606.66|611.04|607.04|611.04|607.04|610.39|606.39|30
1617633480000|2021-04-05 14:38:00|611.11|607.11|611.47|607.47|611.55|607.55|611.07|607.07|31
1617633490000|2021-04-05 14:38:10|611.51|607.51|611.24|607.24|611.59|607.59|611.2|607.2|31
1617633500000|2021-04-05 14:38:20|611.26|607.26|611.32|607.32|611.34|607.34|611.2|607.2|28
1617633510000|2021-04-05 14:38:30|611.43|607.43|612.29|608.29|612.31|608.31|611.43|607.43|32
1617633520000|2021-04-05 14:38:40|612.3|608.3|612.42|608.42|612.5|608.5|612.09|608.09|37
1617633530000|2021-04-05 14:38:50|612.43|608.43|612.47|608.47|612.58|608.58|612.35|608.35|33
1617633540000|2021-04-05 14:39:00|612.53|608.53|612.59|608.59|612.59|608.59|612.37|608.37|25
1617633550000|2021-04-05 14:39:10|612.65|608.65|612.74|608.74|612.77|608.77|612.64|608.64|24
1617633560000|2021-04-05 14:39:20|612.75|608.75|612.95|608.95|612.97|608.97|612.61|608.61|31
1617633570000|2021-04-05 14:39:30|612.94|608.94|612.67|608.67|612.94|608.94|612.67|608.67|30
1617633580000|2021-04-05 14:39:40|612.43|608.43|612.12|608.12|612.43|608.43|612.07|608.07|27
1617633590000|2021-04-05 14:39:50|612.11|608.11|612.09|608.09|612.19|608.19|612.05|608.05|24
1617633600000|2021-04-05 14:40:00|612.08|608.08|612.47|608.47|612.47|608.47|612.03|608.03|29
1617633610000|2021-04-05 14:40:10|612.41|608.41|612.12|608.12|612.41|608.41|612.07|608.07|32
1617633620000|2021-04-05 14:40:20|612.08|608.08|611.83|607.83|612.08|608.08|611.82|607.82|26
1617633630000|2021-04-05 14:40:30|611.8|607.8|611.88|607.88|611.88|607.88|611.68|607.68|19
1617633640000|2021-04-05 14:40:40|611.85|607.85|611.89|607.89|611.99|607.99|611.84|607.84|31
1617633650000|2021-04-05 14:40:50|611.9|607.9|612.58|608.58|612.58|608.58|611.9|607.9|33
1617633660000|2021-04-05 14:41:00|612.7|608.7|613.38|609.38|613.42|609.42|612.7|608.7|26
1617633670000|2021-04-05 14:41:10|613.4|609.4|613.27|609.27|613.51|609.51|613.27|609.27|32
1617633680000|2021-04-05 14:41:20|613.26|609.26|613.21|609.21|613.4|609.4|613.21|609.21|31
1617633690000|2021-04-05 14:41:30|613.22|609.22|612.96|608.96|613.22|609.22|612.85|608.85|32
1617633700000|2021-04-05 14:41:40|612.91|608.91|613.21|609.21|613.21|609.21|612.89|608.89|31
1617633710000|2021-04-05 14:41:50|613.22|609.22|613.31|609.31|613.38|609.38|613.18|609.18|35
1617633720000|2021-04-05 14:42:00|613.33|609.33|613.47|609.47|613.57|609.57|613.22|609.22|29
1617633730000|2021-04-05 14:42:10|613.49|609.49|613.44|609.44|613.57|609.57|613.37|609.37|29
1617633740000|2021-04-05 14:42:20|613.46|609.46|613.49|609.49|613.56|609.56|613.31|609.31|25
1617633750000|2021-04-05 14:42:30|613.43|609.43|613.5|609.5|613.75|609.75|613.43|609.43|28
1617633760000|2021-04-05 14:42:40|613.48|609.48|613.5|609.5|613.65|609.65|613.43|609.43|24
1617633770000|2021-04-05 14:42:50|613.51|609.51|613.42|609.42|613.52|609.52|613.38|609.38|26
1617633780000|2021-04-05 14:43:00|613.47|609.47|613.88|609.88|613.88|609.88|613.47|609.47|24
1617633790000|2021-04-05 14:43:10|613.9|609.9|614.06|610.06|614.07|610.07|613.76|609.76|30
1617633800000|2021-04-05 14:43:20|614.05|610.05|613.99|609.99|614.15|610.15|613.73|609.73|28
1617633810000|2021-04-05 14:43:30|613.98|609.98|613.86|609.86|613.98|609.98|613.74|609.74|29
1617633820000|2021-04-05 14:43:40|613.69|609.69|613.81|609.81|613.87|609.87|613.69|609.69|29
1617633830000|2021-04-05 14:43:50|613.82|609.82|613.8|609.8|613.99|609.99|613.8|609.8|18
1617633840000|2021-04-05 14:44:00|613.9|609.9|613.92|609.92|613.93|609.93|613.76|609.76|26
1617633850000|2021-04-05 14:44:10|613.93|609.93|613.87|609.87|613.93|609.93|613.74|609.74|24
1617633860000|2021-04-05 14:44:20|613.88|609.88|613.89|609.89|613.91|609.91|613.85|609.85|11
1617633870000|2021-04-05 14:44:30|613.86|609.86|613.88|609.88|613.9|609.9|613.84|609.84|15
1617633880000|2021-04-05 14:44:40|614.02|610.02|614.68|610.68|614.77|610.77|614.02|610.02|36
1617633890000|2021-04-05 14:44:50|614.69|610.69|614.58|610.58|614.73|610.73|614.43|610.43|34
1617633900000|2021-04-05 14:45:00|614.59|610.59|615.26|611.26|615.26|611.26|614.59|610.59|27
1617633910000|2021-04-05 14:45:10|615.27|611.27|615.54|611.54|615.59|611.59|615.27|611.27|18
1617633920000|2021-04-05 14:45:20|615.53|611.53|615.5|611.5|615.56|611.56|615.5|611.5|17
1617633930000|2021-04-05 14:45:30|615.39|611.39|615.35|611.35|615.41|611.41|615.17|611.17|34
1617633940000|2021-04-05 14:45:40|615.3|611.3|615.19|611.19|615.3|611.3|615.03|611.03|25
1617633950000|2021-04-05 14:45:50|615.17|611.17|615.05|611.05|615.17|611.17|614.8|610.8|25
1617633960000|2021-04-05 14:46:00|615.06|611.06|615.19|611.19|615.22|611.22|615.01|611.01|15
1617633970000|2021-04-05 14:46:10|615.18|611.18|615.13|611.13|615.2|611.2|615.11|611.11|9
1617633980000|2021-04-05 14:46:20|615.14|611.14|615.15|611.15|615.15|611.15|615.14|611.14|8
1617633990000|2021-04-05 14:46:30|615.16|611.16|615|611|615.16|611.16|614.98|610.98|7
1617634000000|2021-04-05 14:46:40|615.03|611.03|615.17|611.17|615.17|611.17|615.02|611.02|22
1617634010000|2021-04-05 14:46:50|615.16|611.16|615.09|611.09|615.18|611.18|615.08|611.08|23
1617634020000|2021-04-05 14:47:00|615.08|611.08|615.2|611.2|615.2|611.2|615.03|611.03|18
1617634030000|2021-04-05 14:47:10|615.21|611.21|615.05|611.05|615.22|611.22|615.05|611.05|16
1617634040000|2021-04-05 14:47:20|615.04|611.04|614.89|610.89|615.04|611.04|614.89|610.89|25
1617634050000|2021-04-05 14:47:30|614.88|610.88|614.89|610.89|615|611|614.87|610.87|18
1617634060000|2021-04-05 14:47:40|614.86|610.86|614.72|610.72|614.9|610.9|614.72|610.72|25
1617634070000|2021-04-05 14:47:50|614.7|610.7|614.42|610.42|614.72|610.72|614.42|610.42|21
1617634080000|2021-04-05 14:48:00|614.43|610.43|614.41|610.41|614.43|610.43|614.39|610.39|11
1617634090000|2021-04-05 14:48:10|614.43|610.43|614.44|610.44|614.45|610.45|614.43|610.43|4
1617634100000|2021-04-05 14:48:20|614.42|610.42|614.26|610.26|614.46|610.46|614.23|610.23|15
1617634110000|2021-04-05 14:48:30|614.23|610.23|614.14|610.14|614.24|610.24|614.11|610.11|15
1617634120000|2021-04-05 14:48:40|614.13|610.13|613.79|609.79|614.13|610.13|613.76|609.76|15
1617634130000|2021-04-05 14:48:50|613.77|609.77|613.37|609.37|613.85|609.85|613.33|609.33|21
1617634140000|2021-04-05 14:49:00|613.35|609.35|613.22|609.22|613.36|609.36|613.22|609.22|23
1617634150000|2021-04-05 14:49:10|613.17|609.17|612.79|608.79|613.17|609.17|612.79|608.79|32
1617634160000|2021-04-05 14:49:20|612.82|608.82|612.61|608.61|613.04|609.04|612.61|608.61|34
1617634170000|2021-04-05 14:49:30|612.62|608.62|612.19|608.19|612.62|608.62|612.12|608.12|24
1617634180000|2021-04-05 14:49:40|612.2|608.2|611.59|607.59|612.24|608.24|611.56|607.56|18
1617634190000|2021-04-05 14:49:50|611.6|607.6|611.27|607.27|611.6|607.6|611.23|607.23|17
1617634200000|2021-04-05 14:50:00|611.26|607.26|610.57|606.57|611.26|607.26|610.48|606.48|27
1617634210000|2021-04-05 14:50:10|610.56|606.56|610.57|606.57|610.78|606.78|610.56|606.56|26
1617634220000|2021-04-05 14:50:20|610.58|606.58|611.22|607.22|611.24|607.24|610.54|606.54|27
1617634230000|2021-04-05 14:50:30|611.25|607.25|610.94|606.94|611.28|607.28|610.92|606.92|22
1617634240000|2021-04-05 14:50:40|610.95|606.95|610.89|606.89|611.02|607.02|610.85|606.85|24
1617634250000|2021-04-05 14:50:50|610.9|606.9|610.94|606.94|611.05|607.05|610.84|606.84|25
1617634260000|2021-04-05 14:51:00|610.92|606.92|610.99|606.99|611|607|610.86|606.86|25
1617634270000|2021-04-05 14:51:10|611|607|611.28|607.28|611.34|607.34|610.98|606.98|31
1617634280000|2021-04-05 14:51:20|611.29|607.29|611.79|607.79|611.79|607.79|611.26|607.26|31
1617634290000|2021-04-05 14:51:30|611.82|607.82|611.61|607.61|611.94|607.94|611.51|607.51|31
1617634300000|2021-04-05 14:51:40|611.62|607.62|611.31|607.31|611.69|607.69|611.28|607.28|33
1617634310000|2021-04-05 14:51:50|611.34|607.34|611.62|607.62|611.65|607.65|611.34|607.34|29
1617634320000|2021-04-05 14:52:00|611.61|607.61|611.75|607.75|611.76|607.76|611.51|607.51|24
1617634330000|2021-04-05 14:52:10|611.76|607.76|612.05|608.05|612.05|608.05|611.74|607.74|24
1617634340000|2021-04-05 14:52:20|612|608|612.03|608.03|612.05|608.05|611.96|607.96|15
1617634350000|2021-04-05 14:52:30|612.02|608.02|611.68|607.68|612.02|608.02|611.65|607.65|31
1617634360000|2021-04-05 14:52:40|611.69|607.69|611.63|607.63|611.69|607.69|611.49|607.49|30
1617634370000|2021-04-05 14:52:50|611.69|607.69|611.67|607.67|611.73|607.73|611.63|607.63|28
1617634380000|2021-04-05 14:53:00|611.72|607.72|612.01|608.01|612.04|608.04|611.7|607.7|20
1617634390000|2021-04-05 14:53:10|612.03|608.03|611.86|607.86|612.05|608.05|611.79|607.79|29
1617634400000|2021-04-05 14:53:20|611.82|607.82|611.86|607.86|611.92|607.92|611.81|607.81|23
1617634410000|2021-04-05 14:53:30|611.82|607.82|611.75|607.75|611.9|607.9|611.73|607.73|18
1617634420000|2021-04-05 14:53:40|611.72|607.72|611.71|607.71|611.87|607.87|611.71|607.71|19
1617634430000|2021-04-05 14:53:50|611.66|607.66|611.75|607.75|611.78|607.78|611.6|607.6|24
1617634440000|2021-04-05 14:54:00|611.74|607.74|611.74|607.74|611.78|607.78|611.72|607.72|23
1617634450000|2021-04-05 14:54:10|611.73|607.73|611.74|607.74|611.75|607.75|611.7|607.7|26
1617634460000|2021-04-05 14:54:20|611.77|607.77|611.52|607.52|611.77|607.77|611.51|607.51|20
1617634470000|2021-04-05 14:54:30|611.5|607.5|611.53|607.53|611.54|607.54|611.49|607.49|14
1617634480000|2021-04-05 14:54:40|611.51|607.51|611.48|607.48|611.53|607.53|611.46|607.46|14
1617634490000|2021-04-05 14:54:50|611.47|607.47|611.23|607.23|611.47|607.47|611.23|607.23|14
1617634500000|2021-04-05 14:55:00|611.2|607.2|610.94|606.94|611.2|607.2|610.91|606.91|16
1617634510000|2021-04-05 14:55:10|610.92|606.92|610.54|606.54|610.93|606.93|610.54|606.54|20
1617634520000|2021-04-05 14:55:20|610.52|606.52|610.3|606.3|610.54|606.54|610.29|606.29|17
1617634530000|2021-04-05 14:55:30|610.32|606.32|609.81|605.81|610.32|606.32|609.81|605.81|20
1617634540000|2021-04-05 14:55:40|609.66|605.66|609.4|605.4|609.76|605.76|609.3|605.3|30
1617634550000|2021-04-05 14:55:50|609.41|605.41|609.6|605.6|609.6|605.6|609.39|605.39|23
1617634560000|2021-04-05 14:56:00|609.58|605.58|609.66|605.66|609.68|605.68|609.56|605.56|20
1617634570000|2021-04-05 14:56:10|609.67|605.67|609.7|605.7|609.73|605.73|609.58|605.58|26
1617634580000|2021-04-05 14:56:20|609.69|605.69|609.67|605.67|609.7|605.7|609.65|605.65|24
1617634590000|2021-04-05 14:56:30|609.87|605.87|609.75|605.75|610|606|609.75|605.75|24
1617634600000|2021-04-05 14:56:40|609.8|605.8|609.7|605.7|609.84|605.84|609.7|605.7|27
1617634610000|2021-04-05 14:56:50|609.58|605.58|609.37|605.37|609.61|605.61|609.37|605.37|27
1617634620000|2021-04-05 14:57:00|609.39|605.39|609.72|605.72|609.72|605.72|609.39|605.39|26
1617634630000|2021-04-05 14:57:10|609.7|605.7|609.91|605.91|609.94|605.94|609.66|605.66|24
1617634640000|2021-04-05 14:57:20|609.92|605.92|610.24|606.24|610.31|606.31|609.92|605.92|29
1617634650000|2021-04-05 14:57:30|610.25|606.25|610.51|606.51|610.58|606.58|610.16|606.16|28
1617634660000|2021-04-05 14:57:40|610.59|606.59|610.28|606.28|610.59|606.59|610.26|606.26|29
1617634670000|2021-04-05 14:57:50|610.29|606.29|610.14|606.14|610.32|606.32|609.87|605.87|35
1617634680000|2021-04-05 14:58:00|610.11|606.11|610.38|606.38|610.46|606.46|610.1|606.1|28
1617634690000|2021-04-05 14:58:10|610.36|606.36|610.33|606.33|610.36|606.36|610.25|606.25|15
1617634700000|2021-04-05 14:58:20|610.34|606.34|610.35|606.35|610.43|606.43|610.34|606.34|25
1617634710000|2021-04-05 14:58:30|610.27|606.27|610.19|606.19|610.27|606.27|610.17|606.17|19
1617634720000|2021-04-05 14:58:40|610.2|606.2|610.19|606.19|610.37|606.37|610.12|606.12|28
1617634730000|2021-04-05 14:58:50|610.17|606.17|610.2|606.2|610.21|606.21|610.16|606.16|23
1617634740000|2021-04-05 14:59:00|610.21|606.21|610.27|606.27|610.41|606.41|610.21|606.21|19
1617634750000|2021-04-05 14:59:10|610.28|606.28|610.77|606.77|610.77|606.77|610.27|606.27|18
1617634760000|2021-04-05 14:59:20|610.76|606.76|610.75|606.75|610.82|606.82|610.71|606.71|23
1617634770000|2021-04-05 14:59:30|610.74|606.74|610.8|606.8|610.8|606.8|610.74|606.74|17
1617634780000|2021-04-05 14:59:40|610.78|606.78|611.22|607.22|611.38|607.38|610.78|606.78|28
1617634790000|2021-04-05 14:59:50|611.23|607.23|611.01|607.01|611.74|607.74|611.01|607.01|24
1617634800000|2021-04-05 15:00:00|611.61|607.61|613.35|609.35|613.35|609.35|611.61|607.61|34
1617634810000|2021-04-05 15:00:10|613.31|609.31|612.16|608.16|613.31|609.31|612.16|608.16|29
1617634820000|2021-04-05 15:00:20|612.14|608.14|611.46|607.46|612.14|608.14|611.44|607.44|31
1617634830000|2021-04-05 15:00:30|611.5|607.5|611.18|607.18|611.5|607.5|611.18|607.18|25
1617634840000|2021-04-05 15:00:40|611.16|607.16|611.11|607.11|611.16|607.16|610.88|606.88|29
1617634850000|2021-04-05 15:00:50|611.13|607.13|610.89|606.89|611.13|607.13|610.71|606.71|27
1617634860000|2021-04-05 15:01:00|610.88|606.88|611.32|607.32|611.32|607.32|610.87|606.87|33
1617634870000|2021-04-05 15:01:10|611.37|607.37|610.88|606.88|611.42|607.42|610.88|606.88|36
1617634880000|2021-04-05 15:01:20|610.87|606.87|610.97|606.97|611.23|607.23|610.79|606.79|26
1617634890000|2021-04-05 15:01:30|610.92|606.92|611.06|607.06|611.09|607.09|610.78|606.78|28
1617634900000|2021-04-05 15:01:40|611.09|607.09|611.24|607.24|611.34|607.34|611.06|607.06|27
1617634910000|2021-04-05 15:01:50|611.37|607.37|611.37|607.37|611.48|607.48|611.2|607.2|27
1617634920000|2021-04-05 15:02:00|611.43|607.43|611.17|607.17|611.43|607.43|611.16|607.16|27
1617634930000|2021-04-05 15:02:10|611.16|607.16|611.24|607.24|611.33|607.33|611.16|607.16|31
1617634940000|2021-04-05 15:02:20|611.25|607.25|611.04|607.04|611.25|607.25|611.02|607.02|15
1617634950000|2021-04-05 15:02:30|611.05|607.05|611.04|607.04|611.05|607.05|610.98|606.98|17
1617634960000|2021-04-05 15:02:40|611.03|607.03|611.02|607.02|611.06|607.06|610.93|606.93|27
1617634970000|2021-04-05 15:02:50|610.98|606.98|611|607|611.02|607.02|610.98|606.98|14
1617634980000|2021-04-05 15:03:00|611.01|607.01|611|607|611.08|607.08|611|607|14
1617634990000|2021-04-05 15:03:10|611.01|607.01|610.78|606.78|611.01|607.01|610.69|606.69|21
1617635000000|2021-04-05 15:03:20|610.85|606.85|611.04|607.04|611.04|607.04|610.8|606.8|27
1617635010000|2021-04-05 15:03:30|611.15|607.15|611.45|607.45|611.53|607.53|611.15|607.15|28
1617635020000|2021-04-05 15:03:40|611.42|607.42|611.32|607.32|611.49|607.49|611.21|607.21|26
1617635030000|2021-04-05 15:03:50|611.37|607.37|611.45|607.45|611.46|607.46|611.37|607.37|22
1617635040000|2021-04-05 15:04:00|611.43|607.43|611.1|607.1|611.43|607.43|611.08|607.08|24
1617635050000|2021-04-05 15:04:10|611.13|607.13|611.09|607.09|611.13|607.13|611.08|607.08|14
1617635060000|2021-04-05 15:04:20|611.08|607.08|611.1|607.1|611.1|607.1|611.07|607.07|12
1617635070000|2021-04-05 15:04:30|611.09|607.09|611.03|607.03|611.12|607.12|610.99|606.99|17
1617635080000|2021-04-05 15:04:40|611.02|607.02|611.01|607.01|611.04|607.04|610.99|606.99|24
1617635090000|2021-04-05 15:04:50|611.02|607.02|611.02|607.02|611.04|607.04|610.99|606.99|17
1617635100000|2021-04-05 15:05:00|611.03|607.03|611.34|607.34|611.41|607.41|611.03|607.03|32
1617635110000|2021-04-05 15:05:10|611.35|607.35|611.4|607.4|611.45|607.45|611.23|607.23|26
1617635120000|2021-04-05 15:05:20|611.39|607.39|611.4|607.4|611.43|607.43|611.39|607.39|17
1617635130000|2021-04-05 15:05:30|611.28|607.28|611.22|607.22|611.38|607.38|611.21|607.21|22
1617635140000|2021-04-05 15:05:40|611.2|607.2|611.04|607.04|611.2|607.2|611|607|25
1617635150000|2021-04-05 15:05:50|611.08|607.08|611.03|607.03|611.08|607.08|611.01|607.01|16
1617635160000|2021-04-05 15:06:00|611|607|610.65|606.65|611|607|610.65|606.65|12
1617635170000|2021-04-05 15:06:10|610.64|606.64|610.36|606.36|610.64|606.64|610.36|606.36|15
1617635180000|2021-04-05 15:06:20|610.37|606.37|610.25|606.25|610.37|606.37|610.21|606.21|15
1617635190000|2021-04-05 15:06:30|610.27|606.27|610.25|606.25|610.27|606.27|610.2|606.2|20
1617635200000|2021-04-05 15:06:40|610.24|606.24|609.92|605.92|610.25|606.25|609.92|605.92|14
1617635210000|2021-04-05 15:06:50|609.9|605.9|609.84|605.84|609.91|605.91|609.83|605.83|7
1617635220000|2021-04-05 15:07:00|609.83|605.83|609.4|605.4|609.83|605.83|609.38|605.38|20
1617635230000|2021-04-05 15:07:10|609.42|605.42|609.33|605.33|609.45|605.45|609.32|605.32|27
1617635240000|2021-04-05 15:07:20|609.34|605.34|609.32|605.32|609.46|605.46|609.31|605.31|21
1617635250000|2021-04-05 15:07:30|609.33|605.33|609.22|605.22|609.35|605.35|609.22|605.22|12
1617635260000|2021-04-05 15:07:40|609.23|605.23|609.18|605.18|609.27|605.27|609.15|605.15|12
1617635270000|2021-04-05 15:07:50|609.17|605.17|609.52|605.52|609.52|605.52|609.16|605.16|23
1617635280000|2021-04-05 15:08:00|609.44|605.44|609.43|605.43|609.5|605.5|609.42|605.42|19
1617635290000|2021-04-05 15:08:10|609.42|605.42|609.3|605.3|609.42|605.42|609.28|605.28|7
1617635300000|2021-04-05 15:08:20|609.29|605.29|608.63|604.63|609.3|605.3|608.63|604.63|19
1617635310000|2021-04-05 15:08:30|608.64|604.64|608.37|604.37|608.72|604.72|608.24|604.24|30
1617635320000|2021-04-05 15:08:40|608.36|604.36|608.19|604.19|608.44|604.44|607.87|603.87|30
1617635330000|2021-04-05 15:08:50|608.18|604.18|608.43|604.43|609.1|605.1|608.1|604.1|29
1617635340000|2021-04-05 15:09:00|608.42|604.42|608.63|604.63|608.86|604.86|608.42|604.42|20
1617635350000|2021-04-05 15:09:10|608.59|604.59|608.7|604.7|608.7|604.7|608.53|604.53|26
1617635360000|2021-04-05 15:09:20|608.65|604.65|608.4|604.4|608.65|604.65|608.37|604.37|21
1617635370000|2021-04-05 15:09:30|608.44|604.44|608.36|604.36|608.53|604.53|608.32|604.32|26
1617635380000|2021-04-05 15:09:40|608.42|604.42|608.74|604.74|608.79|604.79|608.42|604.42|31
1617635390000|2021-04-05 15:09:50|608.76|604.76|608.73|604.73|608.8|604.8|608.69|604.69|17
1617635400000|2021-04-05 15:10:00|608.74|604.74|609.2|605.2|609.2|605.2|608.72|604.72|25
1617635410000|2021-04-05 15:10:10|609.23|605.23|608.92|604.92|609.32|605.32|608.92|604.92|28
1617635420000|2021-04-05 15:10:20|608.79|604.79|608.97|604.97|608.97|604.97|608.69|604.69|30
1617635430000|2021-04-05 15:10:30|608.96|604.96|609.38|605.38|609.39|605.39|608.96|604.96|23
1617635440000|2021-04-05 15:10:40|609.37|605.37|609.43|605.43|609.46|605.46|609.3|605.3|29
1617635450000|2021-04-05 15:10:50|609.48|605.48|609.8|605.8|609.8|605.8|609.48|605.48|24
1617635460000|2021-04-05 15:11:00|609.79|605.79|609.43|605.43|609.83|605.83|609.4|605.4|29
1617635470000|2021-04-05 15:11:10|609.44|605.44|609.56|605.56|609.67|605.67|609.44|605.44|30
1617635480000|2021-04-05 15:11:20|609.55|605.55|609.63|605.63|609.76|605.76|609.53|605.53|29
1617635490000|2021-04-05 15:11:30|609.64|605.64|609.5|605.5|609.64|605.64|609.46|605.46|22
1617635500000|2021-04-05 15:11:40|609.43|605.43|609.3|605.3|609.43|605.43|609.27|605.27|14
1617635510000|2021-04-05 15:11:50|609.28|605.28|609.42|605.42|609.5|605.5|609.27|605.27|23
1617635520000|2021-04-05 15:12:00|609.44|605.44|609.79|605.79|609.95|605.95|609.42|605.42|32
1617635530000|2021-04-05 15:12:10|609.77|605.77|609.36|605.36|609.84|605.84|609.36|605.36|28
1617635540000|2021-04-05 15:12:20|609.35|605.35|609.44|605.44|609.57|605.57|609.35|605.35|31
1617635550000|2021-04-05 15:12:30|609.45|605.45|609.46|605.46|609.54|605.54|609.44|605.44|19
1617635560000|2021-04-05 15:12:40|609.48|605.48|609.68|605.68|609.7|605.7|609.44|605.44|22
1617635570000|2021-04-05 15:12:50|609.69|605.69|609.69|605.69|609.8|605.8|609.68|605.68|30
1617635580000|2021-04-05 15:13:00|609.7|605.7|609.75|605.75|609.76|605.76|609.69|605.69|16
1617635590000|2021-04-05 15:13:10|609.76|605.76|609.83|605.83|609.94|605.94|609.76|605.76|20
1617635600000|2021-04-05 15:13:20|609.87|605.87|609.7|605.7|609.88|605.88|609.67|605.67|17
1617635610000|2021-04-05 15:13:30|609.69|605.69|610.01|606.01|610.02|606.02|609.68|605.68|22
1617635620000|2021-04-05 15:13:40|610.02|606.02|609.81|605.81|610.02|606.02|609.8|605.8|17
1617635630000|2021-04-05 15:13:50|609.83|605.83|609.78|605.78|609.83|605.83|609.71|605.71|25
1617635640000|2021-04-05 15:14:00|609.77|605.77|609.98|605.98|609.99|605.99|609.75|605.75|25
1617635650000|2021-04-05 15:14:10|610|606|610.03|606.03|610.05|606.05|609.93|605.93|22
1617635660000|2021-04-05 15:14:20|610.04|606.04|610|606|610.05|606.05|610|606|14
1617635670000|2021-04-05 15:14:30|610.03|606.03|610.2|606.2|610.2|606.2|610.01|606.01|17
1617635680000|2021-04-05 15:14:40|610.21|606.21|610.23|606.23|610.23|606.23|610.09|606.09|26
1617635690000|2021-04-05 15:14:50|610.24|606.24|610.59|606.59|610.59|606.59|610.23|606.23|19
1617635700000|2021-04-05 15:15:00|610.58|606.58|611.06|607.06|611.07|607.07|610.58|606.58|17
1617635710000|2021-04-05 15:15:10|611.07|607.07|611.14|607.14|611.14|607.14|610.73|606.73|25
1617635720000|2021-04-05 15:15:20|611.07|607.07|611.33|607.33|611.33|607.33|611.07|607.07|12
1617635730000|2021-04-05 15:15:30|611.32|607.32|611.1|607.1|611.49|607.49|611.1|607.1|19
1617635740000|2021-04-05 15:15:40|611.2|607.2|611.38|607.38|611.45|607.45|611.07|607.07|34
1617635750000|2021-04-05 15:15:50|611.45|607.45|611.42|607.42|611.51|607.51|611.42|607.42|11
1617635760000|2021-04-05 15:16:00|611.43|607.43|611.48|607.48|611.49|607.49|611.35|607.35|21
1617635770000|2021-04-05 15:16:10|611.47|607.47|611.48|607.48|611.48|607.48|611.43|607.43|14
1617635780000|2021-04-05 15:16:20|611.5|607.5|611.45|607.45|611.58|607.58|611.39|607.39|24
1617635790000|2021-04-05 15:16:30|611.43|607.43|611.56|607.56|611.56|607.56|611.43|607.43|11
1617635800000|2021-04-05 15:16:40|611.55|607.55|611.17|607.17|611.55|607.55|611.17|607.17|20
1617635810000|2021-04-05 15:16:50|611.08|607.08|610.92|606.92|611.2|607.2|610.92|606.92|30
1617635820000|2021-04-05 15:17:00|610.91|606.91|610.96|606.96|611.01|607.01|610.91|606.91|15
1617635830000|2021-04-05 15:17:10|610.95|606.95|610.92|606.92|611|607|610.92|606.92|17
1617635840000|2021-04-05 15:17:20|610.91|606.91|610.99|606.99|611.04|607.04|610.89|606.89|30
1617635850000|2021-04-05 15:17:30|611.01|607.01|611.06|607.06|611.07|607.07|610.98|606.98|21
1617635860000|2021-04-05 15:17:40|611.13|607.13|611.2|607.2|611.23|607.23|611.13|607.13|18
1617635870000|2021-04-05 15:17:50|611.27|607.27|611.42|607.42|611.48|607.48|611.23|607.23|33
1617635880000|2021-04-05 15:18:00|611.44|607.44|611.46|607.46|611.49|607.49|611.4|607.4|25
1617635890000|2021-04-05 15:18:10|611.49|607.49|611.54|607.54|611.54|607.54|611.44|607.44|17
1617635900000|2021-04-05 15:18:20|611.6|607.6|611.76|607.76|611.76|607.76|611.51|607.51|24
1617635910000|2021-04-05 15:18:30|611.81|607.81|611.97|607.97|612.06|608.06|611.81|607.81|25
1617635920000|2021-04-05 15:18:40|611.98|607.98|612.35|608.35|612.37|608.37|611.97|607.97|24
1617635930000|2021-04-05 15:18:50|612.37|608.37|612.53|608.53|612.55|608.55|612.37|608.37|12
1617635940000|2021-04-05 15:19:00|612.52|608.52|612.33|608.33|612.52|608.52|612.24|608.24|27
1617635950000|2021-04-05 15:19:10|612.3|608.3|612.17|608.17|612.3|608.3|612.15|608.15|17
1617635960000|2021-04-05 15:19:20|612.15|608.15|611.97|607.97|612.25|608.25|611.84|607.84|27
1617635970000|2021-04-05 15:19:30|611.96|607.96|612.03|608.03|612.14|608.14|611.95|607.95|28
1617635980000|2021-04-05 15:19:40|612.02|608.02|612.18|608.18|612.23|608.23|612.02|608.02|16
1617635990000|2021-04-05 15:19:50|612.19|608.19|612.12|608.12|612.19|608.19|612.09|608.09|11
1617636000000|2021-04-05 15:20:00|612.11|608.11|611.94|607.94|612.11|608.11|611.91|607.91|13
1617636010000|2021-04-05 15:20:10|611.95|607.95|611.87|607.87|611.96|607.96|611.86|607.86|18
1617636020000|2021-04-05 15:20:20|611.88|607.88|612.06|608.06|612.08|608.08|611.87|607.87|25
1617636030000|2021-04-05 15:20:30|612.08|608.08|611.92|607.92|612.08|608.08|611.92|607.92|13
1617636040000|2021-04-05 15:20:40|611.91|607.91|611.95|607.95|612.01|608.01|611.91|607.91|19
1617636050000|2021-04-05 15:20:50|611.96|607.96|611.85|607.85|611.96|607.96|611.83|607.83|8
1617636060000|2021-04-05 15:21:00|611.86|607.86|611.88|607.88|611.89|607.89|611.85|607.85|14
1617636070000|2021-04-05 15:21:10|611.89|607.89|611.83|607.83|611.89|607.89|611.83|607.83|7
1617636080000|2021-04-05 15:21:20|611.84|607.84|612.12|608.12|612.12|608.12|611.78|607.78|15
1617636090000|2021-04-05 15:21:30|612.14|608.14|611.85|607.85|612.14|608.14|611.82|607.82|29
1617636100000|2021-04-05 15:21:40|611.84|607.84|611.55|607.55|611.84|607.84|611.47|607.47|20
1617636110000|2021-04-05 15:21:50|611.54|607.54|611.52|607.52|611.83|607.83|611.51|607.51|27
1617636120000|2021-04-05 15:22:00|611.51|607.51|611.1|607.1|611.51|607.51|611.07|607.07|26
1617636130000|2021-04-05 15:22:10|611.09|607.09|611.05|607.05|611.13|607.13|611.03|607.03|23
1617636140000|2021-04-05 15:22:20|611.06|607.06|611.48|607.48|611.58|607.58|611.06|607.06|29
1617636150000|2021-04-05 15:22:30|611.44|607.44|611.48|607.48|611.5|607.5|611.23|607.23|25
1617636160000|2021-04-05 15:22:40|611.51|607.51|611.24|607.24|611.51|607.51|611.24|607.24|25
1617636170000|2021-04-05 15:22:50|611.25|607.25|611.23|607.23|611.28|607.28|611.23|607.23|28
1617636180000|2021-04-05 15:23:00|611.25|607.25|611.35|607.35|611.39|607.39|611.12|607.12|31
1617636190000|2021-04-05 15:23:10|611.36|607.36|611.96|607.96|611.96|607.96|611.34|607.34|29
1617636200000|2021-04-05 15:23:20|612|608|612.16|608.16|612.17|608.17|612|608|29
1617636210000|2021-04-05 15:23:30|612.15|608.15|612.29|608.29|612.32|608.32|612.15|608.15|26
1617636220000|2021-04-05 15:23:40|612.35|608.35|612.48|608.48|612.48|608.48|612.35|608.35|10
1617636230000|2021-04-05 15:23:50|612.47|608.47|612.16|608.16|612.47|608.47|612.04|608.04|33
1617636240000|2021-04-05 15:24:00|612.15|608.15|612.09|608.09|612.19|608.19|612.09|608.09|10
1617636250000|2021-04-05 15:24:10|612.1|608.1|612.11|608.11|612.11|608.11|612.09|608.09|4
1617636260000|2021-04-05 15:24:20|612.1|608.1|611.59|607.59|612.1|608.1|611.59|607.59|15
1617636270000|2021-04-05 15:24:30|611.57|607.57|611.26|607.26|611.58|607.58|611.26|607.26|18
1617636280000|2021-04-05 15:24:40|611.21|607.21|610.69|606.69|611.21|607.21|610.69|606.69|25
1617636290000|2021-04-05 15:24:50|610.7|606.7|610.82|606.82|610.82|606.82|610.67|606.67|24
1617636300000|2021-04-05 15:25:00|610.81|606.81|611.12|607.12|611.14|607.14|610.75|606.75|23
1617636310000|2021-04-05 15:25:10|611.1|607.1|611.11|607.11|611.15|607.15|611.08|607.08|20
1617636320000|2021-04-05 15:25:20|611.08|607.08|611.01|607.01|611.13|607.13|610.99|606.99|18
1617636330000|2021-04-05 15:25:30|610.99|606.99|610.92|606.92|611.01|607.01|610.92|606.92|24
1617636340000|2021-04-05 15:25:40|610.93|606.93|610.84|606.84|611.03|607.03|610.84|606.84|24
1617636350000|2021-04-05 15:25:50|610.82|606.82|610.76|606.76|610.84|606.84|610.62|606.62|20
1617636360000|2021-04-05 15:26:00|610.74|606.74|610.9|606.9|610.92|606.92|610.7|606.7|20
1617636370000|2021-04-05 15:26:10|610.93|606.93|610.84|606.84|610.95|606.95|610.82|606.82|30
1617636380000|2021-04-05 15:26:20|610.83|606.83|610.91|606.91|611.13|607.13|610.83|606.83|31
1617636390000|2021-04-05 15:26:30|610.86|606.86|610.83|606.83|610.86|606.86|610.78|606.78|21
1617636400000|2021-04-05 15:26:40|610.82|606.82|610.83|606.83|610.88|606.88|610.81|606.81|19
1617636410000|2021-04-05 15:26:50|610.84|606.84|610.49|606.49|610.87|606.87|610.49|606.49|21
1617636420000|2021-04-05 15:27:00|610.46|606.46|610.61|606.61|610.61|606.61|610.3|606.3|26
1617636430000|2021-04-05 15:27:10|610.6|606.6|610.74|606.74|610.76|606.76|610.57|606.57|30
1617636440000|2021-04-05 15:27:20|610.73|606.73|610.51|606.51|610.73|606.73|610.51|606.51|28
1617636450000|2021-04-05 15:27:30|610.53|606.53|610.33|606.33|610.6|606.6|610.33|606.33|18
1617636460000|2021-04-05 15:27:40|610.37|606.37|610.09|606.09|610.37|606.37|610.09|606.09|9
1617636470000|2021-04-05 15:27:50|610.08|606.08|610.06|606.06|610.08|606.08|610.05|606.05|9
1617636480000|2021-04-05 15:28:00|610.07|606.07|610.29|606.29|610.31|606.31|610.06|606.06|20
1617636490000|2021-04-05 15:28:10|610.27|606.27|610.22|606.22|610.29|606.29|610.21|606.21|5
1617636500000|2021-04-05 15:28:20|610.25|606.25|610.62|606.62|610.64|606.64|610.23|606.23|13
1617636510000|2021-04-05 15:28:30|610.66|606.66|610.25|606.25|610.66|606.66|610.24|606.24|27
1617636520000|2021-04-05 15:28:40|610.26|606.26|610.06|606.06|610.33|606.33|610.03|606.03|22
1617636530000|2021-04-05 15:28:50|610.09|606.09|609.99|605.99|610.16|606.16|609.97|605.97|29
1617636540000|2021-04-05 15:29:00|610.02|606.02|609.99|605.99|610.03|606.03|609.99|605.99|13
1617636550000|2021-04-05 15:29:10|609.97|605.97|609.59|605.59|609.99|605.99|609.59|605.59|17
1617636560000|2021-04-05 15:29:20|609.52|605.52|609.18|605.18|609.52|605.52|609.11|605.11|25
1617636570000|2021-04-05 15:29:30|609.16|605.16|609.16|605.16|609.17|605.17|609.13|605.13|18
1617636580000|2021-04-05 15:29:40|609.15|605.15|608.7|604.7|609.15|605.15|608.63|604.63|20
1617636590000|2021-04-05 15:29:50|608.68|604.68|608.47|604.47|608.68|604.68|608.47|604.47|22
1617636600000|2021-04-05 15:30:00|608.48|604.48|609.03|605.03|609.18|605.18|608.48|604.48|34
1617636610000|2021-04-05 15:30:10|609.09|605.09|609.31|605.31|609.31|605.31|609.03|605.03|29
1617636620000|2021-04-05 15:30:20|609.3|605.3|609.96|605.96|609.96|605.96|609.24|605.24|30
1617636630000|2021-04-05 15:30:30|610.06|606.06|609.63|605.63|610.15|606.15|609.57|605.57|22
1617636640000|2021-04-05 15:30:40|609.67|605.67|609.69|605.69|609.77|605.77|609.59|605.59|23
1617636650000|2021-04-05 15:30:50|609.67|605.67|609.37|605.37|609.67|605.67|609.2|605.2|31
1617636660000|2021-04-05 15:31:00|609.38|605.38|609.82|605.82|609.82|605.82|609.38|605.38|33
1617636670000|2021-04-05 15:31:10|609.84|605.84|609.43|605.43|609.85|605.85|609.43|605.43|27
1617636680000|2021-04-05 15:31:20|609.39|605.39|609.22|605.22|609.4|605.4|609.15|605.15|31
1617636690000|2021-04-05 15:31:30|609.21|605.21|609.23|605.23|609.23|605.23|609.11|605.11|22
1617636700000|2021-04-05 15:31:40|609.22|605.22|609.21|605.21|609.42|605.42|609.14|605.14|29
1617636710000|2021-04-05 15:31:50|609.19|605.19|609.19|605.19|609.21|605.21|609.01|605.01|30
1617636720000|2021-04-05 15:32:00|609.22|605.22|609.5|605.5|609.52|605.52|609.22|605.22|27
1617636730000|2021-04-05 15:32:10|609.49|605.49|609.26|605.26|609.49|605.49|609.19|605.19|27
1617636740000|2021-04-05 15:32:20|609.28|605.28|609.43|605.43|609.43|605.43|609.27|605.27|19
1617636750000|2021-04-05 15:32:30|609.52|605.52|609.48|605.48|609.54|605.54|609.44|605.44|23
1617636760000|2021-04-05 15:32:40|609.5|605.5|609.48|605.48|609.59|605.59|609.47|605.47|14
1617636770000|2021-04-05 15:32:50|609.52|605.52|609.5|605.5|609.53|605.53|609.25|605.25|29
1617636780000|2021-04-05 15:33:00|609.56|605.56|609.69|605.69|609.69|605.69|609.55|605.55|15
1617636790000|2021-04-05 15:33:10|609.7|605.7|609.85|605.85|609.9|605.9|609.7|605.7|10
1617636800000|2021-04-05 15:33:20|609.87|605.87|609.93|605.93|610.01|606.01|609.85|605.85|13
1617636810000|2021-04-05 15:33:30|609.9|605.9|609.88|605.88|609.9|605.9|609.76|605.76|22
1617636820000|2021-04-05 15:33:40|609.89|605.89|609.89|605.89|609.95|605.95|609.83|605.83|22
1617636830000|2021-04-05 15:33:50|609.88|605.88|610.06|606.06|610.06|606.06|609.88|605.88|23
1617636840000|2021-04-05 15:34:00|610.12|606.12|610.22|606.22|610.25|606.25|610.12|606.12|11
1617636850000|2021-04-05 15:34:10|610.21|606.21|610.31|606.31|610.32|606.32|610.21|606.21|24
1617636860000|2021-04-05 15:34:20|610.32|606.32|610.33|606.33|610.38|606.38|610.31|606.31|26
1617636870000|2021-04-05 15:34:30|610.43|606.43|610.48|606.48|610.52|606.52|610.39|606.39|20
1617636880000|2021-04-05 15:34:40|610.46|606.46|610.45|606.45|610.66|606.66|610.22|606.22|32
1617636890000|2021-04-05 15:34:50|610.48|606.48|610.67|606.67|610.68|606.68|610.48|606.48|22
1617636900000|2021-04-05 15:35:00|610.65|606.65|610.85|606.85|610.85|606.85|610.63|606.63|31
1617636910000|2021-04-05 15:35:10|610.84|606.84|610.53|606.53|610.87|606.87|610.31|606.31|33
1617636920000|2021-04-05 15:35:20|610.5|606.5|610.29|606.29|610.55|606.55|610.29|606.29|19
1617636930000|2021-04-05 15:35:30|610.3|606.3|610.59|606.59|610.62|606.62|610.3|606.3|28
1617636940000|2021-04-05 15:35:40|610.6|606.6|610.4|606.4|610.75|606.75|610.29|606.29|27
1617636950000|2021-04-05 15:35:50|610.42|606.42|610.31|606.31|610.53|606.53|610.29|606.29|30
1617636960000|2021-04-05 15:36:00|610.33|606.33|610.51|606.51|610.51|606.51|610.31|606.31|22
1617636970000|2021-04-05 15:36:10|610.52|606.52|610.6|606.6|610.6|606.6|610.49|606.49|24
1617636980000|2021-04-05 15:36:20|610.59|606.59|610.54|606.54|610.6|606.6|610.49|606.49|22
1617636990000|2021-04-05 15:36:30|610.56|606.56|610.5|606.5|610.71|606.71|610.49|606.49|25
1617637000000|2021-04-05 15:36:40|610.51|606.51|610.54|606.54|610.55|606.55|610.44|606.44|21
1617637010000|2021-04-05 15:36:50|610.53|606.53|610.69|606.69|610.7|606.7|610.53|606.53|25
1617637020000|2021-04-05 15:37:00|610.68|606.68|610.7|606.7|610.73|606.73|610.63|606.63|12
1617637030000|2021-04-05 15:37:10|610.81|606.81|612.18|608.18|612.36|608.36|610.81|606.81|27
1617637040000|2021-04-05 15:37:20|612.13|608.13|612.41|608.41|612.64|608.64|612.13|608.13|29
1617637050000|2021-04-05 15:37:30|612.4|608.4|612.64|608.64|612.64|608.64|612.31|608.31|34
1617637060000|2021-04-05 15:37:40|612.63|608.63|612.79|608.79|612.84|608.84|612.51|608.51|27
1617637070000|2021-04-05 15:37:50|612.77|608.77|613.33|609.33|613.38|609.38|612.7|608.7|34
1617637080000|2021-04-05 15:38:00|613.37|609.37|613.55|609.55|613.55|609.55|613.16|609.16|28
1617637090000|2021-04-05 15:38:10|613.58|609.58|613.11|609.11|613.78|609.78|613.11|609.11|35
1617637100000|2021-04-05 15:38:20|613.12|609.12|613.14|609.14|613.18|609.18|613.11|609.11|24
1617637110000|2021-04-05 15:38:30|613.13|609.13|613.12|609.12|613.14|609.14|613.12|609.12|8
1617637120000|2021-04-05 15:38:40|613.11|609.11|612.36|608.36|613.11|609.11|612.23|608.23|27
1617637130000|2021-04-05 15:38:50|612.32|608.32|611.77|607.77|612.32|608.32|611.77|607.77|22
1617637140000|2021-04-05 15:39:00|611.76|607.76|612|608|612|608|611.45|607.45|27
1617637150000|2021-04-05 15:39:10|612.01|608.01|612.57|608.57|612.57|608.57|612.01|608.01|35
1617637160000|2021-04-05 15:39:20|612.48|608.48|612.56|608.56|612.97|608.97|612.27|608.27|35
1617637170000|2021-04-05 15:39:30|612.62|608.62|613.02|609.02|613.07|609.07|612.42|608.42|38
1617637180000|2021-04-05 15:39:40|612.99|608.99|613.07|609.07|613.07|609.07|612.94|608.94|27
1617637190000|2021-04-05 15:39:50|612.99|608.99|612.98|608.98|613.04|609.04|612.95|608.95|28
1617637200000|2021-04-05 15:40:00|613.02|609.02|612.76|608.76|613.02|609.02|612.71|608.71|28
1617637210000|2021-04-05 15:40:10|612.79|608.79|612.9|608.9|613.06|609.06|612.79|608.79|32
1617637220000|2021-04-05 15:40:20|612.89|608.89|612.66|608.66|612.9|608.9|612.61|608.61|27
1617637230000|2021-04-05 15:40:30|612.64|608.64|612.44|608.44|612.64|608.64|612.38|608.38|24
1617637240000|2021-04-05 15:40:40|612.43|608.43|612.3|608.3|612.47|608.47|612.23|608.23|27
1617637250000|2021-04-05 15:40:50|612.23|608.23|612.27|608.27|612.33|608.33|612.23|608.23|19
1617637260000|2021-04-05 15:41:00|612.26|608.26|612.34|608.34|612.48|608.48|612.21|608.21|24
1617637270000|2021-04-05 15:41:10|612.3|608.3|612.06|608.06|612.31|608.31|612.04|608.04|20
1617637280000|2021-04-05 15:41:20|612.05|608.05|610.78|606.78|612.05|608.05|610.77|606.77|31
1617637290000|2021-04-05 15:41:30|610.81|606.81|610.76|606.76|610.88|606.88|610.75|606.75|20
1617637300000|2021-04-05 15:41:40|610.77|606.77|610.78|606.78|610.88|606.88|610.72|606.72|23
1617637310000|2021-04-05 15:41:50|610.77|606.77|610.95|606.95|610.97|606.97|610.77|606.77|16
1617637320000|2021-04-05 15:42:00|610.96|606.96|610.94|606.94|610.96|606.96|610.83|606.83|26
1617637330000|2021-04-05 15:42:10|610.92|606.92|610.97|606.97|610.98|606.98|610.87|606.87|18
1617637340000|2021-04-05 15:42:20|610.93|606.93|611.02|607.02|611.21|607.21|610.93|606.93|31
1617637350000|2021-04-05 15:42:30|610.98|606.98|610.91|606.91|611|607|610.83|606.83|16
1617637360000|2021-04-05 15:42:40|610.86|606.86|611.12|607.12|611.16|607.16|610.86|606.86|24
1617637370000|2021-04-05 15:42:50|611.15|607.15|611.21|607.21|611.21|607.21|611.05|607.05|21
1617637380000|2021-04-05 15:43:00|611.22|607.22|611.33|607.33|611.38|607.38|611.22|607.22|16
1617637390000|2021-04-05 15:43:10|611.34|607.34|611.63|607.63|611.64|607.64|611.31|607.31|19
1617637400000|2021-04-05 15:43:20|611.56|607.56|611.63|607.63|611.76|607.76|611.56|607.56|16
1617637410000|2021-04-05 15:43:30|611.66|607.66|611.92|607.92|611.92|607.92|611.52|607.52|24
1617637420000|2021-04-05 15:43:40|611.97|607.97|611.81|607.81|611.97|607.97|611.74|607.74|21
1617637430000|2021-04-05 15:43:50|611.82|607.82|611.95|607.95|611.95|607.95|611.81|607.81|16
1617637440000|2021-04-05 15:44:00|611.96|607.96|612.29|608.29|612.29|608.29|611.96|607.96|21
1617637450000|2021-04-05 15:44:10|612.31|608.31|612.49|608.49|612.54|608.54|612.23|608.23|27
1617637460000|2021-04-05 15:44:20|612.46|608.46|612.39|608.39|612.5|608.5|612.38|608.38|30
1617637470000|2021-04-05 15:44:30|612.41|608.41|612.24|608.24|612.46|608.46|612.22|608.22|25
1617637480000|2021-04-05 15:44:40|612.23|608.23|612.1|608.1|612.23|608.23|612.07|608.07|24
1617637490000|2021-04-05 15:44:50|612.08|608.08|611.84|607.84|612.08|608.08|611.84|607.84|23
1617637500000|2021-04-05 15:45:00|611.85|607.85|612.02|608.02|612.05|608.05|611.83|607.83|29
1617637510000|2021-04-05 15:45:10|612.05|608.05|611.96|607.96|612.05|608.05|611.96|607.96|11
1617637520000|2021-04-05 15:45:20|611.97|607.97|611.98|607.98|612|608|611.97|607.97|14
1617637530000|2021-04-05 15:45:30|612.01|608.01|612.01|608.01|612.02|608.02|611.98|607.98|19
1617637540000|2021-04-05 15:45:40|612|608|611.97|607.97|612.02|608.02|611.88|607.88|18
1617637550000|2021-04-05 15:45:50|611.96|607.96|611.7|607.7|612.02|608.02|611.69|607.69|20
1617637560000|2021-04-05 15:46:00|611.72|607.72|611.73|607.73|611.73|607.73|611.57|607.57|21
1617637570000|2021-04-05 15:46:10|611.74|607.74|611.71|607.71|611.81|607.81|611.67|607.67|28
1617637580000|2021-04-05 15:46:20|611.75|607.75|611.62|607.62|611.88|607.88|611.61|607.61|30
1617637590000|2021-04-05 15:46:30|611.64|607.64|611.78|607.78|611.87|607.87|611.64|607.64|25
1617637600000|2021-04-05 15:46:40|611.83|607.83|611.92|607.92|612.2|608.2|611.83|607.83|29
1617637610000|2021-04-05 15:46:50|611.93|607.93|611.93|607.93|611.93|607.93|611.88|607.88|11
1617637620000|2021-04-05 15:47:00|611.92|607.92|612.04|608.04|612.04|608.04|611.88|607.88|18
1617637630000|2021-04-05 15:47:10|612.06|608.06|612.11|608.11|612.31|608.31|611.99|607.99|22
1617637640000|2021-04-05 15:47:20|612.12|608.12|612.14|608.14|612.2|608.2|612.1|608.1|24
1617637650000|2021-04-05 15:47:30|612.15|608.15|612.27|608.27|612.38|608.38|612.15|608.15|30
1617637660000|2021-04-05 15:47:40|612.35|608.35|612.31|608.31|612.39|608.39|612.27|608.27|17
1617637670000|2021-04-05 15:47:50|612.3|608.3|611.74|607.74|612.3|608.3|611.73|607.73|25
1617637680000|2021-04-05 15:48:00|611.75|607.75|612.04|608.04|612.11|608.11|611.75|607.75|26
1617637690000|2021-04-05 15:48:10|612.03|608.03|612.09|608.09|612.09|608.09|612.02|608.02|23
1617637700000|2021-04-05 15:48:20|612.11|608.11|612.3|608.3|612.33|608.33|612.11|608.11|32
1617637710000|2021-04-05 15:48:30|612.31|608.31|612.44|608.44|612.45|608.45|612.31|608.31|19
1617637720000|2021-04-05 15:48:40|612.45|608.45|612.43|608.43|612.49|608.49|612.41|608.41|24
1617637730000|2021-04-05 15:48:50|612.4|608.4|612.56|608.56|612.59|608.59|612.38|608.38|21
1617637740000|2021-04-05 15:49:00|612.54|608.54|612.6|608.6|612.62|608.62|612.54|608.54|24
1617637750000|2021-04-05 15:49:10|612.58|608.58|612.87|608.87|612.87|608.87|612.58|608.58|27
1617637760000|2021-04-05 15:49:20|612.86|608.86|613.24|609.24|613.24|609.24|612.68|608.68|25
1617637770000|2021-04-05 15:49:30|613.28|609.28|612.53|608.53|613.28|609.28|612.53|608.53|27
1617637780000|2021-04-05 15:49:40|612.54|608.54|612.56|608.56|612.58|608.58|612.53|608.53|21
1617637790000|2021-04-05 15:49:50|612.53|608.53|612.48|608.48|612.63|608.63|612.41|608.41|25
1617637800000|2021-04-05 15:50:00|612.44|608.44|612.37|608.37|612.45|608.45|612.29|608.29|15
1617637810000|2021-04-05 15:50:10|612.35|608.35|612.74|608.74|612.84|608.84|612.35|608.35|30
1617637820000|2021-04-05 15:50:20|612.79|608.79|613.11|609.11|613.13|609.13|612.79|608.79|26
1617637830000|2021-04-05 15:50:30|613.13|609.13|613.92|609.92|613.98|609.98|613.13|609.13|25
1617637840000|2021-04-05 15:50:40|613.85|609.85|614.47|610.47|614.54|610.54|613.81|609.81|32
1617637850000|2021-04-05 15:50:50|614.49|610.49|614.71|610.71|614.84|610.84|614.43|610.43|27
1617637860000|2021-04-05 15:51:00|614.69|610.69|614.99|610.99|615.06|611.06|614.65|610.65|27
1617637870000|2021-04-05 15:51:10|615.13|611.13|615.34|611.34|615.55|611.55|615.13|611.13|26
1617637880000|2021-04-05 15:51:20|615.57|611.57|615.73|611.73|615.89|611.89|615.28|611.28|25
1617637890000|2021-04-05 15:51:30|615.95|611.95|615.33|611.33|616.03|612.03|615.21|611.21|40
1617637900000|2021-04-05 15:51:40|615.32|611.32|615.62|611.62|615.66|611.66|615.32|611.32|18
1617637910000|2021-04-05 15:51:50|615.58|611.58|615.87|611.87|615.89|611.89|615.39|611.39|21
1617637920000|2021-04-05 15:52:00|615.84|611.84|616.46|612.46|616.46|612.46|615.65|611.65|30
1617637930000|2021-04-05 15:52:10|616.53|612.53|616.91|612.91|616.92|612.92|616.5|612.5|23
1617637940000|2021-04-05 15:52:20|616.92|612.92|616.91|612.91|617.12|613.12|616.24|612.24|17
1617637950000|2021-04-05 15:52:30|616.89|612.89|617.07|613.07|617.09|613.09|616.68|612.68|28
1617637960000|2021-04-05 15:52:40|616.97|612.97|617.36|613.36|617.36|613.36|616.97|612.97|16
1617637970000|2021-04-05 15:52:50|617.34|613.34|617.25|613.25|617.36|613.36|617.25|613.25|9
1617637980000|2021-04-05 15:53:00|617.23|613.23|616.8|612.8|617.23|613.23|616.79|612.79|22
1617637990000|2021-04-05 15:53:10|616.87|612.87|616.91|612.91|617.02|613.02|616.87|612.87|24
1617638000000|2021-04-05 15:53:20|616.92|612.92|616.74|612.74|616.94|612.94|616.69|612.69|21
1617638010000|2021-04-05 15:53:30|616.73|612.73|616.91|612.91|616.94|612.94|616.68|612.68|24
1617638020000|2021-04-05 15:53:40|616.92|612.92|617.02|613.02|617.2|613.2|616.92|612.92|27
1617638030000|2021-04-05 15:53:50|617.14|613.14|617.43|613.43|617.48|613.48|617.14|613.14|24
1617638040000|2021-04-05 15:54:00|617.44|613.44|617.65|613.65|617.77|613.77|617.44|613.44|25
1617638050000|2021-04-05 15:54:10|617.53|613.53|617.3|613.3|617.53|613.53|617.26|613.26|29
1617638060000|2021-04-05 15:54:20|617.32|613.32|617.13|613.13|617.32|613.32|617.13|613.13|24
1617638070000|2021-04-05 15:54:30|617.14|613.14|617|613|617.22|613.22|616.98|612.98|17
1617638080000|2021-04-05 15:54:40|616.98|612.98|616.97|612.97|617|613|616.73|612.73|29
1617638090000|2021-04-05 15:54:50|616.98|612.98|617.01|613.01|617.05|613.05|616.96|612.96|26
1617638100000|2021-04-05 15:55:00|617.02|613.02|616.83|612.83|617.05|613.05|616.78|612.78|19
1617638110000|2021-04-05 15:55:10|616.85|612.85|616.74|612.74|616.97|612.97|616.74|612.74|21
1617638120000|2021-04-05 15:55:20|616.75|612.75|616.99|612.99|617.01|613.01|616.7|612.7|28
1617638130000|2021-04-05 15:55:30|617.03|613.03|617.26|613.26|617.28|613.28|616.98|612.98|28
1617638140000|2021-04-05 15:55:40|617.25|613.25|617.34|613.34|617.38|613.38|617.25|613.25|26
1617638150000|2021-04-05 15:55:50|617.33|613.33|617.58|613.58|617.89|613.89|617.33|613.33|28
1617638160000|2021-04-05 15:56:00|617.55|613.55|617.64|613.64|617.75|613.75|617.51|613.51|28
1617638170000|2021-04-05 15:56:10|617.66|613.66|617.75|613.75|617.78|613.78|617.65|613.65|25
1617638180000|2021-04-05 15:56:20|617.79|613.79|617.99|613.99|617.99|613.99|617.76|613.76|32
1617638190000|2021-04-05 15:56:30|617.97|613.97|617.9|613.9|618.01|614.01|617.85|613.85|28
1617638200000|2021-04-05 15:56:40|617.91|613.91|618.03|614.03|618.11|614.11|617.91|613.91|33
1617638210000|2021-04-05 15:56:50|618|614|617.94|613.94|618.06|614.06|617.88|613.88|30
1617638220000|2021-04-05 15:57:00|617.97|613.97|618|614|618.01|614.01|617.89|613.89|21
1617638230000|2021-04-05 15:57:10|617.98|613.98|618.09|614.09|618.1|614.1|617.91|613.91|19
1617638240000|2021-04-05 15:57:20|618.12|614.12|618.07|614.07|618.15|614.15|618.03|614.03|24
1617638250000|2021-04-05 15:57:30|618.08|614.08|617.62|613.62|618.1|614.1|617.6|613.6|27
1617638260000|2021-04-05 15:57:40|617.66|613.66|617.93|613.93|617.93|613.93|617.64|613.64|26
1617638270000|2021-04-05 15:57:50|618|614|618.25|614.25|618.25|614.25|617.98|613.98|32
1617638280000|2021-04-05 15:58:00|618.24|614.24|619.36|615.36|619.38|615.38|617.97|613.97|36
1617638290000|2021-04-05 15:58:10|619.35|615.35|619.78|615.78|619.8|615.8|619.35|615.35|35
1617638300000|2021-04-05 15:58:20|619.79|615.79|619.41|615.41|619.93|615.93|619.33|615.33|28
1617638310000|2021-04-05 15:58:30|619.39|615.39|619.09|615.09|619.43|615.43|619.04|615.04|36
1617638320000|2021-04-05 15:58:40|619.12|615.12|619.07|615.07|619.27|615.27|618.88|614.88|29
1617638330000|2021-04-05 15:58:50|619.04|615.04|618.89|614.89|619.05|615.05|618.8|614.8|25
1617638340000|2021-04-05 15:59:00|618.87|614.87|618.36|614.36|619|615|618.36|614.36|31
1617638350000|2021-04-05 15:59:10|618.4|614.4|618.55|614.55|618.56|614.56|618.29|614.29|32
1617638360000|2021-04-05 15:59:20|618.56|614.56|619.24|615.24|619.24|615.24|618.55|614.55|34
1617638370000|2021-04-05 15:59:30|619.2|615.2|619.64|615.64|619.65|615.65|619.09|615.09|34
1617638380000|2021-04-05 15:59:40|619.6|615.6|619.83|615.83|619.93|615.93|619.6|615.6|31
1617638390000|2021-04-05 15:59:50|619.85|615.85|620.65|616.65|620.86|616.86|619.85|615.85|34
1617638400000|2021-04-05 16:00:00|620.61|616.61|621.35|617.35|621.37|617.37|620.48|616.48|35
1617638410000|2021-04-05 16:00:10|621.38|617.38|621.82|617.82|621.97|617.97|621.38|617.38|24
1617638420000|2021-04-05 16:00:20|621.86|617.86|620.6|616.6|621.87|617.87|620.54|616.54|37
1617638430000|2021-04-05 16:00:30|620.43|616.43|618.14|614.14|620.43|616.43|618.11|614.11|38
1617638440000|2021-04-05 16:00:40|618.12|614.12|617.74|613.74|618.12|614.12|617.03|613.03|40
1617638450000|2021-04-05 16:00:50|618.03|614.03|617.41|613.41|618.37|614.37|617.41|613.41|31
1617638460000|2021-04-05 16:01:00|617.31|613.31|618.11|614.11|618.15|614.15|616.85|612.85|34
1617638470000|2021-04-05 16:01:10|618.13|614.13|618.61|614.61|618.72|614.72|618.13|614.13|35
1617638480000|2021-04-05 16:01:20|618.66|614.66|618.76|614.76|618.98|614.98|618.56|614.56|24
1617638490000|2021-04-05 16:01:30|618.75|614.75|621.01|617.01|621.01|617.01|618.41|614.41|33
1617638500000|2021-04-05 16:01:40|620.97|616.97|619.53|615.53|621.47|617.47|619.53|615.53|34
1617638510000|2021-04-05 16:01:50|619.82|615.82|619.27|615.27|619.82|615.82|618.93|614.93|32
1617638520000|2021-04-05 16:02:00|619.03|615.03|618.23|614.23|619.03|615.03|618.2|614.2|30
1617638530000|2021-04-05 16:02:10|618.32|614.32|620.39|616.39|620.39|616.39|618.32|614.32|34
1617638540000|2021-04-05 16:02:20|620.41|616.41|619.3|615.3|620.44|616.44|619.3|615.3|30
1617638550000|2021-04-05 16:02:30|619.14|615.14|618.74|614.74|619.32|615.32|618.67|614.67|32
1617638560000|2021-04-05 16:02:40|618.7|614.7|619.03|615.03|619.52|615.52|618.67|614.67|23
1617638570000|2021-04-05 16:02:50|619.04|615.04|618.84|614.84|619.46|615.46|618.84|614.84|36
1617638580000|2021-04-05 16:03:00|618.9|614.9|618.66|614.66|618.9|614.9|618.53|614.53|29
1617638590000|2021-04-05 16:03:10|618.8|614.8|618.89|614.89|618.89|614.89|618.71|614.71|18
1617638600000|2021-04-05 16:03:20|618.9|614.9|618.11|614.11|619.01|615.01|618.11|614.11|30
1617638610000|2021-04-05 16:03:30|618.08|614.08|617.96|613.96|618.22|614.22|617.96|613.96|31
1617638620000|2021-04-05 16:03:40|617.97|613.97|617.65|613.65|618.23|614.23|617.59|613.59|25
1617638630000|2021-04-05 16:03:50|617.66|613.66|617.77|613.77|617.98|613.98|617.66|613.66|28
1617638640000|2021-04-05 16:04:00|617.76|613.76|618.27|614.27|618.76|614.76|617.76|613.76|32
1617638650000|2021-04-05 16:04:10|618.3|614.3|617.84|613.84|618.4|614.4|617.82|613.82|34
1617638660000|2021-04-05 16:04:20|617.92|613.92|618.66|614.66|618.68|614.68|617.88|613.88|31
1617638670000|2021-04-05 16:04:30|618.69|614.69|618.37|614.37|618.93|614.93|618.18|614.18|35
1617638680000|2021-04-05 16:04:40|618.41|614.41|617.69|613.69|618.46|614.46|617.64|613.64|22
1617638690000|2021-04-05 16:04:50|617.66|613.66|617.37|613.37|617.71|613.71|617.36|613.36|28
1617638700000|2021-04-05 16:05:00|617.38|613.38|617.53|613.53|617.62|613.62|617.15|613.15|32
1617638710000|2021-04-05 16:05:10|617.49|613.49|617.8|613.8|617.95|613.95|617.38|613.38|27
1617638720000|2021-04-05 16:05:20|617.81|613.81|617.91|613.91|617.92|613.92|617.61|613.61|31
1617638730000|2021-04-05 16:05:30|617.86|613.86|617.81|613.81|618.26|614.26|617.58|613.58|31
1617638740000|2021-04-05 16:05:40|617.82|613.82|616.71|612.71|617.84|613.84|616.6|612.6|37
1617638750000|2021-04-05 16:05:50|616.6|612.6|616.8|612.8|617.07|613.07|616.39|612.39|38
1617638760000|2021-04-05 16:06:00|616.78|612.78|616.47|612.47|616.87|612.87|616.44|612.44|36
1617638770000|2021-04-05 16:06:10|616.55|612.55|615.8|611.8|616.55|612.55|615.7|611.7|34
1617638780000|2021-04-05 16:06:20|615.89|611.89|615.68|611.68|616.04|612.04|615.22|611.22|34
1617638790000|2021-04-05 16:06:30|615.65|611.65|614.1|610.1|615.66|611.66|613.81|609.81|35
1617638800000|2021-04-05 16:06:40|614.04|610.04|615.26|611.26|615.33|611.33|613.95|609.95|34
1617638810000|2021-04-05 16:06:50|615.28|611.28|614.94|610.94|615.36|611.36|614.94|610.94|33
1617638820000|2021-04-05 16:07:00|614.88|610.88|614.78|610.78|615.23|611.23|614.65|610.65|35
1617638830000|2021-04-05 16:07:10|614.84|610.84|615.17|611.17|615.17|611.17|614.73|610.73|33
1617638840000|2021-04-05 16:07:20|614.96|610.96|615.42|611.42|615.49|611.49|614.89|610.89|38
1617638850000|2021-04-05 16:07:30|615.47|611.47|615.4|611.4|615.51|611.51|615.11|611.11|35
1617638860000|2021-04-05 16:07:40|615.52|611.52|615.77|611.77|615.81|611.81|615.36|611.36|31
1617638870000|2021-04-05 16:07:50|615.75|611.75|615.89|611.89|615.93|611.93|615.69|611.69|27
1617638880000|2021-04-05 16:08:00|615.86|611.86|616.79|612.79|616.79|612.79|615.86|611.86|30
1617638890000|2021-04-05 16:08:10|616.94|612.94|617.69|613.69|617.69|613.69|616.85|612.85|25
1617638900000|2021-04-05 16:08:20|617.58|613.58|617.48|613.48|617.58|613.58|616.92|612.92|24
1617638910000|2021-04-05 16:08:30|617.68|613.68|618.11|614.11|618.11|614.11|617.6|613.6|29
1617638920000|2021-04-05 16:08:40|618.14|614.14|618.39|614.39|618.74|614.74|617.64|613.64|31
1617638930000|2021-04-05 16:08:50|618.16|614.16|617.93|613.93|618.16|614.16|617.63|613.63|29
1617638940000|2021-04-05 16:09:00|618.08|614.08|619.95|615.95|619.95|615.95|617.67|613.67|33
1617638950000|2021-04-05 16:09:10|619.94|615.94|620.28|616.28|620.28|616.28|619.85|615.85|23
1617638960000|2021-04-05 16:09:20|620.33|616.33|620.98|616.98|621.01|617.01|620.33|616.33|29
1617638970000|2021-04-05 16:09:30|621|617|621.49|617.49|621.65|617.65|621|617|27
1617638980000|2021-04-05 16:09:40|621.5|617.5|621.61|617.61|621.67|617.67|621.5|617.5|12
1617638990000|2021-04-05 16:09:50|621.47|617.47|622.05|618.05|622.05|618.05|621.13|617.13|28
1617639000000|2021-04-05 16:10:00|622.02|618.02|621.21|617.21|622.33|618.33|621.21|617.21|37
1617639010000|2021-04-05 16:10:10|621.38|617.38|622|618|622.07|618.07|621.14|617.14|34
1617639020000|2021-04-05 16:10:20|621.95|617.95|622.44|618.44|622.87|618.87|621.95|617.95|33
1617639030000|2021-04-05 16:10:30|622.42|618.42|623.4|619.4|623.42|619.42|622.35|618.35|32
1617639040000|2021-04-05 16:10:40|623.41|619.41|624.13|620.13|624.14|620.14|623.41|619.41|37
1617639050000|2021-04-05 16:10:50|624.07|620.07|625.19|621.19|625.2|621.2|623.96|619.96|29
1617639060000|2021-04-05 16:11:00|625.17|621.17|625.09|621.09|625.21|621.21|624.99|620.99|29
1617639070000|2021-04-05 16:11:10|625.06|621.06|625.43|621.43|625.43|621.43|625.06|621.06|35
1617639080000|2021-04-05 16:11:20|625.51|621.51|625.43|621.43|625.65|621.65|625.2|621.2|30
1617639090000|2021-04-05 16:11:30|625.53|621.53|623.01|619.01|625.55|621.55|622.79|618.79|38
1617639100000|2021-04-05 16:11:40|622.99|618.99|623.14|619.14|624.1|620.1|622.25|618.25|34
1617639110000|2021-04-05 16:11:50|623.09|619.09|621.98|617.98|623.09|619.09|621.83|617.83|24
1617639120000|2021-04-05 16:12:00|622|618|621.82|617.82|622.62|618.62|621.82|617.82|32
1617639130000|2021-04-05 16:12:10|621.91|617.91|621.81|617.81|622.35|618.35|621.74|617.74|32
1617639140000|2021-04-05 16:12:20|622.24|618.24|621.11|617.11|622.24|618.24|621.11|617.11|29
1617639150000|2021-04-05 16:12:30|620.96|616.96|620.89|616.89|621.17|617.17|620.62|616.62|31
1617639160000|2021-04-05 16:12:40|620.92|616.92|620.7|616.7|621.21|617.21|620.7|616.7|29
1617639170000|2021-04-05 16:12:50|620.67|616.67|620.16|616.16|620.67|616.67|620.16|616.16|23
1617639180000|2021-04-05 16:13:00|620.12|616.12|620.12|616.12|620.48|616.48|620.1|616.1|31
1617639190000|2021-04-05 16:13:10|620.09|616.09|620.06|616.06|620.16|616.16|620.03|616.03|22
1617639200000|2021-04-05 16:13:20|620.04|616.04|619.76|615.76|620.04|616.04|619.37|615.37|19
1617639210000|2021-04-05 16:13:30|619.79|615.79|619.15|615.15|619.83|615.83|619.14|615.14|30
1617639220000|2021-04-05 16:13:40|619.16|615.16|619.29|615.29|619.33|615.33|619.06|615.06|27
1617639230000|2021-04-05 16:13:50|619.28|615.28|618.93|614.93|619.29|615.29|618.82|614.82|33
1617639240000|2021-04-05 16:14:00|618.9|614.9|618.35|614.35|618.93|614.93|618.21|614.21|33
1617639250000|2021-04-05 16:14:10|618.52|614.52|618.46|614.46|618.78|614.78|618.31|614.31|39
1617639260000|2021-04-05 16:14:20|618.47|614.47|617.73|613.73|618.47|614.47|617.27|613.27|37
1617639270000|2021-04-05 16:14:30|617.63|613.63|618.23|614.23|618.28|614.28|617.39|613.39|36
1617639280000|2021-04-05 16:14:40|618.28|614.28|617.58|613.58|618.28|614.28|617.56|613.56|32
1617639290000|2021-04-05 16:14:50|617.56|613.56|617.69|613.69|617.69|613.69|617.27|613.27|28
1617639300000|2021-04-05 16:15:00|617.67|613.67|618.29|614.29|618.29|614.29|617.67|613.67|32
1617639310000|2021-04-05 16:15:10|618.37|614.37|618.96|614.96|618.99|614.99|618.37|614.37|37
1617639320000|2021-04-05 16:15:20|618.9|614.9|619.3|615.3|619.57|615.57|618.9|614.9|32
1617639330000|2021-04-05 16:15:30|619.25|615.25|619.34|615.34|619.5|615.5|619.24|615.24|26
1617639340000|2021-04-05 16:15:40|619.3|615.3|619.5|615.5|619.52|615.52|619.3|615.3|30
1617639350000|2021-04-05 16:15:50|619.48|615.48|618.71|614.71|619.48|615.48|618.71|614.71|22
1617639360000|2021-04-05 16:16:00|618.68|614.68|618.47|614.47|618.9|614.9|618.47|614.47|35
1617639370000|2021-04-05 16:16:10|618.4|614.4|618.2|614.2|618.45|614.45|618.05|614.05|28
1617639380000|2021-04-05 16:16:20|618.19|614.19|617.49|613.49|618.19|614.19|617.47|613.47|29
1617639390000|2021-04-05 16:16:30|617.33|613.33|617.07|613.07|617.33|613.33|616.84|612.84|29
1617639400000|2021-04-05 16:16:40|617.05|613.05|616.9|612.9|617.3|613.3|616.9|612.9|32
1617639410000|2021-04-05 16:16:50|616.91|612.91|616.86|612.86|617.19|613.19|616.74|612.74|27
1617639420000|2021-04-05 16:17:00|616.87|612.87|616.62|612.62|617.11|613.11|616.62|612.62|25
1617639430000|2021-04-05 16:17:10|616.8|612.8|616.25|612.25|616.8|612.8|616.16|612.16|31
1617639440000|2021-04-05 16:17:20|616.26|612.26|616.11|612.11|616.35|612.35|616.07|612.07|33
1617639450000|2021-04-05 16:17:30|616.1|612.1|615.74|611.74|616.1|612.1|615.72|611.72|26
1617639460000|2021-04-05 16:17:40|615.67|611.67|615.9|611.9|616.02|612.02|615.56|611.56|30
1617639470000|2021-04-05 16:17:50|615.85|611.85|615.75|611.75|616.09|612.09|615.75|611.75|30
1617639480000|2021-04-05 16:18:00|615.74|611.74|615.59|611.59|615.75|611.75|615.57|611.57|19
1617639490000|2021-04-05 16:18:10|615.6|611.6|615.49|611.49|615.68|611.68|615.3|611.3|29
1617639500000|2021-04-05 16:18:20|615.52|611.52|615.17|611.17|615.59|611.59|615.15|611.15|32
1617639510000|2021-04-05 16:18:30|615.14|611.14|615.25|611.25|615.34|611.34|615.13|611.13|26
1617639520000|2021-04-05 16:18:40|615.27|611.27|615.38|611.38|615.38|611.38|615.21|611.21|21
1617639530000|2021-04-05 16:18:50|615.32|611.32|615.05|611.05|615.32|611.32|614.96|610.96|19
1617639540000|2021-04-05 16:19:00|615.04|611.04|614.59|610.59|615.13|611.13|614.56|610.56|21
1617639550000|2021-04-05 16:19:10|614.42|610.42|613.36|609.36|614.42|610.42|613.36|609.36|33
1617639560000|2021-04-05 16:19:20|613.39|609.39|613.49|609.49|613.55|609.55|612.96|608.96|33
1617639570000|2021-04-05 16:19:30|613.27|609.27|613|609|613.37|609.37|613|609|29
1617639580000|2021-04-05 16:19:40|613.02|609.02|612.83|608.83|613.05|609.05|612.29|608.29|35
1617639590000|2021-04-05 16:19:50|612.85|608.85|612.47|608.47|612.89|608.89|612.14|608.14|36
1617639600000|2021-04-05 16:20:00|612.48|608.48|613.12|609.12|613.12|609.12|612.47|608.47|31
1617639610000|2021-04-05 16:20:10|613.21|609.21|614.39|610.39|614.39|610.39|613.2|609.2|33
1617639620000|2021-04-05 16:20:20|614.48|610.48|615.12|611.12|615.13|611.13|614.37|610.37|36
1617639630000|2021-04-05 16:20:30|615.09|611.09|615.46|611.46|615.69|611.69|615.09|611.09|30
1617639640000|2021-04-05 16:20:40|615.5|611.5|615.54|611.54|616.02|612.02|615.5|611.5|32
1617639650000|2021-04-05 16:20:50|615.63|611.63|615.61|611.61|615.71|611.71|615.34|611.34|33
1617639660000|2021-04-05 16:21:00|615.62|611.62|615.54|611.54|615.62|611.62|615.44|611.44|28
1617639670000|2021-04-05 16:21:10|615.53|611.53|615.32|611.32|615.53|611.53|615.12|611.12|30
1617639680000|2021-04-05 16:21:20|615.31|611.31|615.05|611.05|615.31|611.31|615.03|611.03|26
1617639690000|2021-04-05 16:21:30|615.09|611.09|615.53|611.53|615.58|611.58|615.05|611.05|28
1617639700000|2021-04-05 16:21:40|615.52|611.52|616.07|612.07|616.09|612.09|615.52|611.52|25
1617639710000|2021-04-05 16:21:50|616.1|612.1|615.99|611.99|616.16|612.16|615.67|611.67|26
1617639720000|2021-04-05 16:22:00|616.08|612.08|615.48|611.48|616.1|612.1|615.47|611.47|28
1617639730000|2021-04-05 16:22:10|615.52|611.52|615.55|611.55|615.62|611.62|615.32|611.32|26
1617639740000|2021-04-05 16:22:20|615.53|611.53|615.99|611.99|616|612|615.53|611.53|31
1617639750000|2021-04-05 16:22:30|615.98|611.98|616.16|612.16|616.17|612.17|615.84|611.84|25
1617639760000|2021-04-05 16:22:40|616.15|612.15|616.07|612.07|616.15|612.15|615.86|611.86|21
1617639770000|2021-04-05 16:22:50|616.02|612.02|616.07|612.07|616.16|612.16|615.82|611.82|34
1617639780000|2021-04-05 16:23:00|616.1|612.1|615.91|611.91|616.1|612.1|615.74|611.74|21
1617639790000|2021-04-05 16:23:10|615.87|611.87|615.78|611.78|615.89|611.89|615.63|611.63|18
1617639800000|2021-04-05 16:23:20|615.8|611.8|616.11|612.11|616.14|612.14|615.8|611.8|20
1617639810000|2021-04-05 16:23:30|616.1|612.1|616.09|612.09|616.11|612.11|615.96|611.96|20
1617639820000|2021-04-05 16:23:40|616.1|612.1|616.29|612.29|616.33|612.33|615.97|611.97|25
1617639830000|2021-04-05 16:23:50|616.3|612.3|616.09|612.09|616.32|612.32|615.94|611.94|28
1617639840000|2021-04-05 16:24:00|616.1|612.1|616.82|612.82|616.82|612.82|616.1|612.1|27
1617639850000|2021-04-05 16:24:10|616.81|612.81|616.65|612.65|616.81|612.81|616.24|612.24|28
1617639860000|2021-04-05 16:24:20|616.66|612.66|616.78|612.78|617.04|613.04|616.62|612.62|22
1617639870000|2021-04-05 16:24:30|616.79|612.79|616.89|612.89|616.9|612.9|616.35|612.35|20
1617639880000|2021-04-05 16:24:40|616.9|612.9|616.73|612.73|617.37|613.37|616.36|612.36|20
1617639890000|2021-04-05 16:24:50|616.74|612.74|616.89|612.89|616.89|612.89|616.74|612.74|20
1617639900000|2021-04-05 16:25:00|616.91|612.91|617.52|613.52|617.71|613.71|616.83|612.83|30
1617639910000|2021-04-05 16:25:10|617.57|613.57|617.44|613.44|617.6|613.6|617.37|613.37|26
1617639920000|2021-04-05 16:25:20|617.43|613.43|617.54|613.54|617.76|613.76|617.4|613.4|31
1617639930000|2021-04-05 16:25:30|617.51|613.51|617.03|613.03|617.53|613.53|617.03|613.03|26
1617639940000|2021-04-05 16:25:40|616.99|612.99|616.86|612.86|617.17|613.17|616.83|612.83|17
1617639950000|2021-04-05 16:25:50|616.85|612.85|617.12|613.12|617.18|613.18|616.81|612.81|29
1617639960000|2021-04-05 16:26:00|617.13|613.13|617.76|613.76|617.76|613.76|617.12|613.12|26
1617639970000|2021-04-05 16:26:10|617.78|613.78|617.5|613.5|617.86|613.86|617.5|613.5|31
1617639980000|2021-04-05 16:26:20|617.44|613.44|618.07|614.07|618.19|614.19|617.34|613.34|33
1617639990000|2021-04-05 16:26:30|618.06|614.06|617.65|613.65|618.12|614.12|617.61|613.61|35
1617640000000|2021-04-05 16:26:40|617.64|613.64|617.92|613.92|617.94|613.94|617.62|613.62|31
1617640010000|2021-04-05 16:26:50|617.9|613.9|618.17|614.17|618.17|614.17|617.81|613.81|19
1617640020000|2021-04-05 16:27:00|618.22|614.22|618.59|614.59|618.59|614.59|618.15|614.15|24
1617640030000|2021-04-05 16:27:10|618.62|614.62|618.24|614.24|618.63|614.63|618.16|614.16|31
1617640040000|2021-04-05 16:27:20|618.23|614.23|618.37|614.37|618.43|614.43|618.11|614.11|28
1617640050000|2021-04-05 16:27:30|618.36|614.36|618.35|614.35|618.45|614.45|618.35|614.35|18
1617640060000|2021-04-05 16:27:40|618.38|614.38|618.44|614.44|618.45|614.45|618.38|614.38|13
1617640070000|2021-04-05 16:27:50|618.45|614.45|617.83|613.83|618.52|614.52|617.83|613.83|26
1617640080000|2021-04-05 16:28:00|617.84|613.84|618.12|614.12|618.13|614.13|617.83|613.83|25
1617640090000|2021-04-05 16:28:10|618.13|614.13|617.74|613.74|618.13|614.13|617.53|613.53|36
1617640100000|2021-04-05 16:28:20|617.76|613.76|618.42|614.42|618.42|614.42|617.76|613.76|30
1617640110000|2021-04-05 16:28:30|618.44|614.44|619.08|615.08|619.08|615.08|618.44|614.44|26
1617640120000|2021-04-05 16:28:40|619.07|615.07|619.25|615.25|619.4|615.4|619.07|615.07|21
1617640130000|2021-04-05 16:28:50|619.16|615.16|619.11|615.11|619.16|615.16|618.82|614.82|27
1617640140000|2021-04-05 16:29:00|619.1|615.1|619.8|615.8|619.8|615.8|619.1|615.1|29
1617640150000|2021-04-05 16:29:10|619.81|615.81|620.59|616.59|620.59|616.59|619.72|615.72|25
1617640160000|2021-04-05 16:29:20|620.62|616.62|621.59|617.59|621.59|617.59|619.98|615.98|34
1617640170000|2021-04-05 16:29:30|621.33|617.33|620.94|616.94|621.36|617.36|620.4|616.4|27
1617640180000|2021-04-05 16:29:40|620.93|616.93|620.73|616.73|621.12|617.12|620.17|616.17|31
1617640190000|2021-04-05 16:29:50|620.77|616.77|620.6|616.6|620.77|616.77|620.56|616.56|15
1617640200000|2021-04-05 16:30:00|620.63|616.63|621.63|617.63|621.83|617.83|620.63|616.63|23
1617640210000|2021-04-05 16:30:10|621.64|617.64|622.72|618.72|623.13|619.13|621.64|617.64|32
1617640220000|2021-04-05 16:30:20|622.78|618.78|622.65|618.65|623.14|619.14|622.63|618.63|29
1617640230000|2021-04-05 16:30:30|622.67|618.67|622.33|618.33|622.67|618.67|622.32|618.32|19
1617640240000|2021-04-05 16:30:40|622.32|618.32|622.82|618.82|622.82|618.82|621.82|617.82|35
1617640250000|2021-04-05 16:30:50|622.77|618.77|622.6|618.6|622.83|618.83|622.57|618.57|36
1617640260000|2021-04-05 16:31:00|622.52|618.52|622.75|618.75|622.82|618.82|622.25|618.25|30
1617640270000|2021-04-05 16:31:10|622.74|618.74|622.23|618.23|622.74|618.74|622.23|618.23|28
1617640280000|2021-04-05 16:31:20|622.22|618.22|621.39|617.39|622.22|618.22|621.29|617.29|35
1617640290000|2021-04-05 16:31:30|621.43|617.43|622.46|618.46|622.46|618.46|621.43|617.43|35
1617640300000|2021-04-05 16:31:40|622.33|618.33|622.14|618.14|622.67|618.67|622.03|618.03|36
1617640310000|2021-04-05 16:31:50|622.08|618.08|621.93|617.93|622.09|618.09|621.62|617.62|27
1617640320000|2021-04-05 16:32:00|621.84|617.84|621.72|617.72|621.9|617.9|621.61|617.61|29
1617640330000|2021-04-05 16:32:10|621.67|617.67|621.06|617.06|621.78|617.78|621.05|617.05|24
1617640340000|2021-04-05 16:32:20|621.04|617.04|621.37|617.37|621.48|617.48|621|617|30
1617640350000|2021-04-05 16:32:30|621.41|617.41|620.96|616.96|621.41|617.41|620.92|616.92|34
1617640360000|2021-04-05 16:32:40|620.95|616.95|620.75|616.75|620.95|616.95|620.69|616.69|18
1617640370000|2021-04-05 16:32:50|620.76|616.76|619.73|615.73|620.77|616.77|619.73|615.73|25
1617640380000|2021-04-05 16:33:00|619.56|615.56|620.83|616.83|620.83|616.83|619.41|615.41|38
1617640390000|2021-04-05 16:33:10|620.77|616.77|620.15|616.15|620.77|616.77|619.99|615.99|33
1617640400000|2021-04-05 16:33:20|620.04|616.04|619.87|615.87|620.09|616.09|619.72|615.72|39
1617640410000|2021-04-05 16:33:30|619.79|615.79|619.77|615.77|619.98|615.98|619.68|615.68|36
1617640420000|2021-04-05 16:33:40|619.75|615.75|620.26|616.26|620.34|616.34|619.7|615.7|33
1617640430000|2021-04-05 16:33:50|620.32|616.32|620.94|616.94|620.94|616.94|620.32|616.32|29
1617640440000|2021-04-05 16:34:00|621.12|617.12|621.09|617.09|621.15|617.15|620.75|616.75|31
1617640450000|2021-04-05 16:34:10|621.08|617.08|620.21|616.21|621.1|617.1|620.18|616.18|28
1617640460000|2021-04-05 16:34:20|620.22|616.22|619.96|615.96|620.34|616.34|619.93|615.93|33
1617640470000|2021-04-05 16:34:30|619.97|615.97|620.16|616.16|620.43|616.43|619.88|615.88|33
1617640480000|2021-04-05 16:34:40|620.29|616.29|620.04|616.04|620.42|616.42|620.04|616.04|31
1617640490000|2021-04-05 16:34:50|620.06|616.06|620.43|616.43|620.44|616.44|619.79|615.79|27
1617640500000|2021-04-05 16:35:00|620.42|616.42|620.23|616.23|620.49|616.49|620.21|616.21|29
1617640510000|2021-04-05 16:35:10|620.18|616.18|620.65|616.65|620.74|616.74|620.05|616.05|35
1617640520000|2021-04-05 16:35:20|620.66|616.66|621.13|617.13|621.14|617.14|620.66|616.66|33
1617640530000|2021-04-05 16:35:30|621.12|617.12|620.98|616.98|621.17|617.17|620.65|616.65|38
1617640540000|2021-04-05 16:35:40|620.96|616.96|620.32|616.32|621.01|617.01|620.27|616.27|33
1617640550000|2021-04-05 16:35:50|620.31|616.31|620.21|616.21|620.32|616.32|620.08|616.08|32
1617640560000|2021-04-05 16:36:00|620.2|616.2|619.76|615.76|620.2|616.2|619.56|615.56|31
1617640570000|2021-04-05 16:36:10|619.79|615.79|619.79|615.79|619.89|615.89|619.68|615.68|31
1617640580000|2021-04-05 16:36:20|619.81|615.81|620.13|616.13|620.31|616.31|619.81|615.81|30
1617640590000|2021-04-05 16:36:30|620.14|616.14|620.76|616.76|620.79|616.79|620.09|616.09|31
1617640600000|2021-04-05 16:36:40|620.7|616.7|620.78|616.78|620.86|616.86|620.67|616.67|32
1617640610000|2021-04-05 16:36:50|620.8|616.8|620.84|616.84|621.02|617.02|620.64|616.64|32
1617640620000|2021-04-05 16:37:00|620.87|616.87|621.16|617.16|621.16|617.16|620.83|616.83|31
1617640630000|2021-04-05 16:37:10|621.17|617.17|621.68|617.68|621.74|617.74|621.17|617.17|29
1617640640000|2021-04-05 16:37:20|621.67|617.67|621.42|617.42|621.67|617.67|621.2|617.2|33
1617640650000|2021-04-05 16:37:30|621.45|617.45|620.7|616.7|621.5|617.5|620.66|616.66|32
1617640660000|2021-04-05 16:37:40|620.66|616.66|620.7|616.7|620.75|616.75|620.46|616.46|23
1617640670000|2021-04-05 16:37:50|620.68|616.68|620.51|616.51|620.7|616.7|620.46|616.46|18
1617640680000|2021-04-05 16:38:00|620.56|616.56|619.75|615.75|620.57|616.57|619.6|615.6|28
1617640690000|2021-04-05 16:38:10|619.74|615.74|619.5|615.5|619.8|615.8|619.45|615.45|31
1617640700000|2021-04-05 16:38:20|619.51|615.51|619.46|615.46|619.91|615.91|619.33|615.33|29
1617640710000|2021-04-05 16:38:30|619.19|615.19|619.68|615.68|619.81|615.81|619.17|615.17|32
1617640720000|2021-04-05 16:38:40|619.7|615.7|619.62|615.62|619.92|615.92|619.57|615.57|36
1617640730000|2021-04-05 16:38:50|619.6|615.6|619.85|615.85|619.92|615.92|619.6|615.6|32
1617640740000|2021-04-05 16:39:00|619.84|615.84|619.97|615.97|619.99|615.99|619.84|615.84|27
1617640750000|2021-04-05 16:39:10|620|616|620.82|616.82|620.82|616.82|619.85|615.85|31
1617640760000|2021-04-05 16:39:20|620.74|616.74|621.22|617.22|621.22|617.22|620.54|616.54|26
1617640770000|2021-04-05 16:39:30|621.23|617.23|621.97|617.97|622|618|621.17|617.17|19
1617640780000|2021-04-05 16:39:40|621.99|617.99|622.17|618.17|622.17|618.17|621.84|617.84|26
1617640790000|2021-04-05 16:39:50|622.75|618.75|623.51|619.51|623.53|619.53|622.75|618.75|28
1617640800000|2021-04-05 16:40:00|623.36|619.36|622.77|618.77|623.43|619.43|622.35|618.35|36
1617640810000|2021-04-05 16:40:10|622.79|618.79|622.51|618.51|622.81|618.81|622.23|618.23|36
1617640820000|2021-04-05 16:40:20|622.68|618.68|622.83|618.83|623.24|619.24|622.55|618.55|35
1617640830000|2021-04-05 16:40:30|622.78|618.78|623.95|619.95|624.2|620.2|622.78|618.78|35
1617640840000|2021-04-05 16:40:40|623.87|619.87|624.58|620.58|624.78|620.78|623.51|619.51|31
1617640850000|2021-04-05 16:40:50|624.55|620.55|625.9|621.9|625.94|621.94|624.55|620.55|31
1617640860000|2021-04-05 16:41:00|625.86|621.86|627.04|623.04|627.37|623.37|625.86|621.86|39
1617640870000|2021-04-05 16:41:10|626.94|622.94|626.25|622.25|627.29|623.29|626.25|622.25|36
1617640880000|2021-04-05 16:41:20|626.17|622.17|627.45|623.45|627.46|623.46|626.17|622.17|36
1617640890000|2021-04-05 16:41:30|627.47|623.47|627.52|623.52|627.66|623.66|626.63|622.63|36
1617640900000|2021-04-05 16:41:40|627.53|623.53|627.73|623.73|627.73|623.73|627.38|623.38|36
1617640910000|2021-04-05 16:41:50|627.78|623.78|627.19|623.19|627.79|623.79|627.13|623.13|34
1617640920000|2021-04-05 16:42:00|627.13|623.13|626.84|622.84|627.13|623.13|626.68|622.68|33
1617640930000|2021-04-05 16:42:10|626.9|622.9|627.25|623.25|627.44|623.44|626.8|622.8|38
1617640940000|2021-04-05 16:42:20|627.31|623.31|627.62|623.62|627.7|623.7|627.2|623.2|33
1617640950000|2021-04-05 16:42:30|627.59|623.59|628.03|624.03|628.03|624.03|627.43|623.43|25
1617640960000|2021-04-05 16:42:40|627.92|623.92|627.58|623.58|628.12|624.12|627.55|623.55|39
1617640970000|2021-04-05 16:42:50|627.52|623.52|627.41|623.41|627.53|623.53|626.86|622.86|37
1617640980000|2021-04-05 16:43:00|627.4|623.4|628.19|624.19|628.19|624.19|627.26|623.26|33
1617640990000|2021-04-05 16:43:10|628.2|624.2|628.69|624.69|628.78|624.78|628.2|624.2|33
1617641000000|2021-04-05 16:43:20|628.68|624.68|628.55|624.55|628.69|624.69|628.43|624.43|27
1617641010000|2021-04-05 16:43:30|628.57|624.57|628.65|624.65|628.81|624.81|628.47|624.47|34
1617641020000|2021-04-05 16:43:40|628.55|624.55|628.25|624.25|628.62|624.62|628.25|624.25|32
1617641030000|2021-04-05 16:43:50|628.26|624.26|628.47|624.47|628.47|624.47|627.9|623.9|38
1617641040000|2021-04-05 16:44:00|628.51|624.51|628.97|624.97|628.99|624.99|628.45|624.45|31
1617641050000|2021-04-05 16:44:10|629|625|628.32|624.32|629.07|625.07|627.98|623.98|36
1617641060000|2021-04-05 16:44:20|628.18|624.18|628.98|624.98|629.04|625.04|628.14|624.14|37
1617641070000|2021-04-05 16:44:30|629.01|625.01|628.94|624.94|629.05|625.05|628.73|624.73|33
1617641080000|2021-04-05 16:44:40|628.95|624.95|628.63|624.63|628.96|624.96|628.11|624.11|34
1617641090000|2021-04-05 16:44:50|628.64|624.64|628.8|624.8|628.8|624.8|628.43|624.43|32
1617641100000|2021-04-05 16:45:00|628.81|624.81|628.9|624.9|629.05|625.05|628.67|624.67|31
1617641110000|2021-04-05 16:45:10|628.96|624.96|628.89|624.89|628.98|624.98|628.82|624.82|26
1617641120000|2021-04-05 16:45:20|628.88|624.88|628.53|624.53|629.23|625.23|628.53|624.53|31
1617641130000|2021-04-05 16:45:30|628.52|624.52|627.51|623.51|628.52|624.52|627.43|623.43|34
1617641140000|2021-04-05 16:45:40|627.49|623.49|627.24|623.24|627.49|623.49|627.19|623.19|27
1617641150000|2021-04-05 16:45:50|627.25|623.25|627.77|623.77|628.01|624.01|627.17|623.17|33
1617641160000|2021-04-05 16:46:00|627.78|623.78|627.97|623.97|628.08|624.08|627.76|623.76|33
1617641170000|2021-04-05 16:46:10|628.05|624.05|627.77|623.77|628.68|624.68|627.72|623.72|38
1617641180000|2021-04-05 16:46:20|627.78|623.78|627.6|623.6|627.86|623.86|627.56|623.56|23
1617641190000|2021-04-05 16:46:30|627.59|623.59|628.39|624.39|628.44|624.44|627.58|623.58|24
1617641200000|2021-04-05 16:46:40|628.35|624.35|628.73|624.73|628.81|624.81|628.01|624.01|33
1617641210000|2021-04-05 16:46:50|628.52|624.52|628.91|624.91|629.53|625.53|628.35|624.35|37
1617641220000|2021-04-05 16:47:00|628.93|624.93|629.01|625.01|629.28|625.28|628.46|624.46|35
1617641230000|2021-04-05 16:47:10|628.56|624.56|630.02|626.02|630.13|626.13|628.56|624.56|27
1617641240000|2021-04-05 16:47:20|630|626|629.07|625.07|630.01|626.01|629.06|625.06|30
1617641250000|2021-04-05 16:47:30|629.18|625.18|627.71|623.71|629.18|625.18|627.71|623.71|39
1617641260000|2021-04-05 16:47:40|627.7|623.7|627.59|623.59|627.74|623.74|627.42|623.42|37
1617641270000|2021-04-05 16:47:50|627.6|623.6|627.53|623.53|627.62|623.62|627.4|623.4|23
1617641280000|2021-04-05 16:48:00|627.57|623.57|627.31|623.31|627.6|623.6|627.3|623.3|34
1617641290000|2021-04-05 16:48:10|627.48|623.48|625.6|621.6|627.59|623.59|625.51|621.51|24
1617641300000|2021-04-05 16:48:20|625.62|621.62|625.35|621.35|625.65|621.65|625.35|621.35|21
1617641310000|2021-04-05 16:48:30|625.7|621.7|625.78|621.78|625.9|621.9|625.31|621.31|32
1617641320000|2021-04-05 16:48:40|625.7|621.7|626.32|622.32|626.36|622.36|625.7|621.7|32
1617641330000|2021-04-05 16:48:50|626.31|622.31|625.7|621.7|626.31|622.31|625.35|621.35|35
1617641340000|2021-04-05 16:49:00|625.75|621.75|627.08|623.08|627.09|623.09|625.75|621.75|36
1617641350000|2021-04-05 16:49:10|627.04|623.04|626.59|622.59|627.63|623.63|626.59|622.59|31
1617641360000|2021-04-05 16:49:20|626.6|622.6|627.37|623.37|627.37|623.37|626.53|622.53|32
1617641370000|2021-04-05 16:49:30|627.4|623.4|628.04|624.04|628.11|624.11|627.4|623.4|38
1617641380000|2021-04-05 16:49:40|628.29|624.29|629.81|625.81|629.81|625.81|628.29|624.29|30
1617641390000|2021-04-05 16:49:50|629.77|625.77|629.03|625.03|629.89|625.89|629.01|625.01|30
1617641400000|2021-04-05 16:50:00|628.98|624.98|629.36|625.36|629.4|625.4|628.88|624.88|29
1617641410000|2021-04-05 16:50:10|629.37|625.37|628.42|624.42|629.37|625.37|628.41|624.41|29
1617641420000|2021-04-05 16:50:20|628.4|624.4|628.09|624.09|628.85|624.85|627.59|623.59|37
1617641430000|2021-04-05 16:50:30|628.03|624.03|627.5|623.5|628.68|624.68|627.31|623.31|30
1617641440000|2021-04-05 16:50:40|627.48|623.48|628.44|624.44|628.45|624.45|627.46|623.46|30
1617641450000|2021-04-05 16:50:50|628.47|624.47|627.82|623.82|628.48|624.48|627.74|623.74|32
1617641460000|2021-04-05 16:51:00|627.81|623.81|627.95|623.95|628.27|624.27|627.7|623.7|36
1617641470000|2021-04-05 16:51:10|627.9|623.9|628.02|624.02|628.43|624.43|627.9|623.9|36
1617641480000|2021-04-05 16:51:20|628.03|624.03|628.36|624.36|628.36|624.36|627.76|623.76|36
1617641490000|2021-04-05 16:51:30|628.34|624.34|628.03|624.03|628.34|624.34|627.89|623.89|36
1617641500000|2021-04-05 16:51:40|628.04|624.04|626.93|622.93|628.05|624.05|626.93|622.93|33
1617641510000|2021-04-05 16:51:50|626.98|622.98|627.1|623.1|627.25|623.25|626.94|622.94|36
1617641520000|2021-04-05 16:52:00|627.07|623.07|627.83|623.83|627.85|623.85|627.07|623.07|30
1617641530000|2021-04-05 16:52:10|627.77|623.77|627.89|623.89|627.89|623.89|627.5|623.5|28
1617641540000|2021-04-05 16:52:20|627.96|623.96|627.6|623.6|628|624|627.47|623.47|31
1617641550000|2021-04-05 16:52:30|627.38|623.38|627.62|623.62|627.62|623.62|627.22|623.22|33
1617641560000|2021-04-05 16:52:40|627.44|623.44|627.38|623.38|627.46|623.46|627.29|623.29|29
1617641570000|2021-04-05 16:52:50|627.37|623.37|627.69|623.69|627.69|623.69|627.24|623.24|35
1617641580000|2021-04-05 16:53:00|627.64|623.64|627.38|623.38|627.64|623.64|627.33|623.33|27
1617641590000|2021-04-05 16:53:10|627.37|623.37|626.99|622.99|627.37|623.37|626.85|622.85|33
1617641600000|2021-04-05 16:53:20|626.91|622.91|626.6|622.6|627.01|623.01|626.59|622.59|28
1617641610000|2021-04-05 16:53:30|626.62|622.62|626.73|622.73|626.84|622.84|626.51|622.51|35
1617641620000|2021-04-05 16:53:40|626.67|622.67|626.53|622.53|626.68|622.68|626.53|622.53|31
1617641630000|2021-04-05 16:53:50|626.55|622.55|626.16|622.16|626.69|622.69|626.16|622.16|31
1617641640000|2021-04-05 16:54:00|626.14|622.14|626.3|622.3|626.42|622.42|626.02|622.02|33
1617641650000|2021-04-05 16:54:10|626.25|622.25|626.25|622.25|626.48|622.48|625.98|621.98|31
1617641660000|2021-04-05 16:54:20|626.24|622.24|624.82|620.82|626.28|622.28|624.82|620.82|33
1617641670000|2021-04-05 16:54:30|624.84|620.84|624.8|620.8|624.92|620.92|624.7|620.7|31
1617641680000|2021-04-05 16:54:40|624.76|620.76|624.38|620.38|624.92|620.92|624.22|620.22|34
1617641690000|2021-04-05 16:54:50|624.21|620.21|624.05|620.05|624.3|620.3|623.99|619.99|33
1617641700000|2021-04-05 16:55:00|624.03|620.03|624.59|620.59|624.78|620.78|623.92|619.92|32
1617641710000|2021-04-05 16:55:10|624.62|620.62|624.06|620.06|624.65|620.65|623.54|619.54|37
1617641720000|2021-04-05 16:55:20|624.12|620.12|624.01|620.01|624.22|620.22|623.78|619.78|34
1617641730000|2021-04-05 16:55:30|624|620|624.28|620.28|624.4|620.4|624|620|31
1617641740000|2021-04-05 16:55:40|624.31|620.31|624.49|620.49|624.53|620.53|624.3|620.3|29
1617641750000|2021-04-05 16:55:50|624.5|620.5|625.04|621.04|625.04|621.04|624.47|620.47|28
1617641760000|2021-04-05 16:56:00|625.02|621.02|625.25|621.25|625.45|621.45|625.01|621.01|31
1617641770000|2021-04-05 16:56:10|625.23|621.23|625.33|621.33|625.43|621.43|625.14|621.14|33
1617641780000|2021-04-05 16:56:20|625.4|621.4|625.45|621.45|625.71|621.71|625.37|621.37|37
1617641790000|2021-04-05 16:56:30|625.37|621.37|624.83|620.83|625.62|621.62|624.76|620.76|30
1617641800000|2021-04-05 16:56:40|624.72|620.72|625.3|621.3|625.35|621.35|624.7|620.7|29
1617641810000|2021-04-05 16:56:50|625.29|621.29|625.57|621.57|625.68|621.68|625.29|621.29|30
1617641820000|2021-04-05 16:57:00|625.54|621.54|625.77|621.77|625.86|621.86|625.53|621.53|34
1617641830000|2021-04-05 16:57:10|625.93|621.93|625.98|621.98|625.98|621.98|625.72|621.72|32
1617641840000|2021-04-05 16:57:20|625.97|621.97|625.09|621.09|625.97|621.97|625.09|621.09|33
1617641850000|2021-04-05 16:57:30|625.15|621.15|625.06|621.06|625.29|621.29|625.05|621.05|26
1617641860000|2021-04-05 16:57:40|625.08|621.08|625.03|621.03|625.19|621.19|625.02|621.02|21
1617641870000|2021-04-05 16:57:50|625.12|621.12|625.18|621.18|625.39|621.39|625.1|621.1|19
1617641880000|2021-04-05 16:58:00|625.15|621.15|625.66|621.66|625.86|621.86|625.15|621.15|29
1617641890000|2021-04-05 16:58:10|625.65|621.65|625.32|621.32|625.65|621.65|625.19|621.19|35
1617641900000|2021-04-05 16:58:20|625.3|621.3|625.07|621.07|625.39|621.39|625.07|621.07|34
1617641910000|2021-04-05 16:58:30|625.13|621.13|624.61|620.61|625.13|621.13|624.59|620.59|36
1617641920000|2021-04-05 16:58:40|624.63|620.63|624.42|620.42|624.65|620.65|624.4|620.4|26
1617641930000|2021-04-05 16:58:50|624.41|620.41|624.87|620.87|624.87|620.87|624.32|620.32|27
1617641940000|2021-04-05 16:59:00|624.72|620.72|625.44|621.44|625.49|621.49|624.71|620.71|30
1617641950000|2021-04-05 16:59:10|625.46|621.46|625.39|621.39|625.7|621.7|625.33|621.33|34
1617641960000|2021-04-05 16:59:20|625.33|621.33|624.77|620.77|625.33|621.33|624.73|620.73|32
1617641970000|2021-04-05 16:59:30|624.8|620.8|624.93|620.93|624.97|620.97|624.74|620.74|35
1617641980000|2021-04-05 16:59:40|624.96|620.96|624.57|620.57|624.96|620.96|624.44|620.44|34
1617641990000|2021-04-05 16:59:50|624.59|620.59|624.77|620.77|624.78|620.78|624.57|620.57|29
1617642000000|2021-04-05 17:00:00|624.75|620.75|625.58|621.58|625.6|621.6|624.72|620.72|32
1617642010000|2021-04-05 17:00:10|625.59|621.59|625.96|621.96|626.05|622.05|625.51|621.51|32
1617642020000|2021-04-05 17:00:20|625.97|621.97|626.75|622.75|626.84|622.84|625.94|621.94|26
1617642030000|2021-04-05 17:00:30|626.71|622.71|627.29|623.29|627.3|623.3|626.71|622.71|21
1617642040000|2021-04-05 17:00:40|627.3|623.3|628.26|624.26|628.26|624.26|627.3|623.3|29
1617642050000|2021-04-05 17:00:50|628.31|624.31|628.47|624.47|628.54|624.54|628.13|624.13|34
1617642060000|2021-04-05 17:01:00|628.45|624.45|628.66|624.66|628.66|624.66|628.33|624.33|28
1617642070000|2021-04-05 17:01:10|628.67|624.67|628.62|624.62|628.84|624.84|628.62|624.62|27
1617642080000|2021-04-05 17:01:20|628.59|624.59|628.16|624.16|628.63|624.63|628.16|624.16|29
1617642090000|2021-04-05 17:01:30|628.17|624.17|627.72|623.72|628.18|624.18|627.52|623.52|36
1617642100000|2021-04-05 17:01:40|627.67|623.67|626.78|622.78|627.74|623.74|626.78|622.78|27
1617642110000|2021-04-05 17:01:50|626.82|622.82|626.93|622.93|626.96|622.96|626.67|622.67|28
1617642120000|2021-04-05 17:02:00|626.78|622.78|625.83|621.83|626.93|622.93|625.76|621.76|25
1617642130000|2021-04-05 17:02:10|625.82|621.82|625.82|621.82|625.83|621.83|625.69|621.69|24
1617642140000|2021-04-05 17:02:20|625.8|621.8|626.27|622.27|626.34|622.34|625.72|621.72|31
1617642150000|2021-04-05 17:02:30|626.25|622.25|626.92|622.92|627.02|623.02|626.21|622.21|31
1617642160000|2021-04-05 17:02:40|626.91|622.91|627.01|623.01|627.08|623.08|626.91|622.91|29
1617642170000|2021-04-05 17:02:50|627.11|623.11|627.06|623.06|627.23|623.23|626.91|622.91|33
1617642180000|2021-04-05 17:03:00|627.05|623.05|626.92|622.92|627.06|623.06|626.9|622.9|30
1617642190000|2021-04-05 17:03:10|626.93|622.93|626.67|622.67|626.96|622.96|626.67|622.67|25
1617642200000|2021-04-05 17:03:20|626.74|622.74|626.05|622.05|626.82|622.82|626.05|622.05|31
1617642210000|2021-04-05 17:03:30|626.04|622.04|625.73|621.73|626.21|622.21|625.68|621.68|30
1617642220000|2021-04-05 17:03:40|625.78|621.78|625.33|621.33|625.78|621.78|625.33|621.33|25
1617642230000|2021-04-05 17:03:50|625.36|621.36|625.42|621.42|625.42|621.42|624.94|620.94|30
1617642240000|2021-04-05 17:04:00|625.45|621.45|626.59|622.59|626.65|622.65|625.43|621.43|32
1617642250000|2021-04-05 17:04:10|626.6|622.6|626.59|622.59|626.63|622.63|626.39|622.39|27
1617642260000|2021-04-05 17:04:20|626.57|622.57|626.17|622.17|626.6|622.6|626.13|622.13|30
1617642270000|2021-04-05 17:04:30|626.13|622.13|625.18|621.18|626.14|622.14|625.18|621.18|37
1617642280000|2021-04-05 17:04:40|625.16|621.16|625.28|621.28|625.43|621.43|624.97|620.97|36
1617642290000|2021-04-05 17:04:50|625.3|621.3|625.03|621.03|625.72|621.72|624.99|620.99|36
1617642300000|2021-04-05 17:05:00|625.04|621.04|625.27|621.27|625.5|621.5|624.99|620.99|34
1617642310000|2021-04-05 17:05:10|625.31|621.31|625.37|621.37|625.78|621.78|625.22|621.22|34
1617642320000|2021-04-05 17:05:20|625.31|621.31|625.13|621.13|625.5|621.5|624.98|620.98|40
1617642330000|2021-04-05 17:05:30|625.11|621.11|625.09|621.09|625.2|621.2|625.02|621.02|34
1617642340000|2021-04-05 17:05:40|624.94|620.94|624.96|620.96|625.26|621.26|624.9|620.9|35
1617642350000|2021-04-05 17:05:50|625|621|624.91|620.91|625.04|621.04|624.72|620.72|38
1617642360000|2021-04-05 17:06:00|624.92|620.92|625.05|621.05|625.14|621.14|624.92|620.92|32
1617642370000|2021-04-05 17:06:10|625.08|621.08|625.01|621.01|625.24|621.24|625|621|37
1617642380000|2021-04-05 17:06:20|625|621|624.31|620.31|625.01|621.01|624.19|620.19|32
1617642390000|2021-04-05 17:06:30|624.3|620.3|624.05|620.05|624.45|620.45|623.97|619.97|31
1617642400000|2021-04-05 17:06:40|624.04|620.04|624.14|620.14|624.14|620.14|623.92|619.92|30
1617642410000|2021-04-05 17:06:50|624.2|620.2|624.16|620.16|624.28|620.28|624.16|620.16|32
1617642420000|2021-04-05 17:07:00|624.18|620.18|624.26|620.26|624.33|620.33|624.13|620.13|28
1617642430000|2021-04-05 17:07:10|624.24|620.24|624.27|620.27|624.42|620.42|624.2|620.2|29
1617642440000|2021-04-05 17:07:20|624.23|620.23|624.24|620.24|624.36|620.36|624.21|620.21|33
1617642450000|2021-04-05 17:07:30|624.22|620.22|624.4|620.4|624.46|620.46|624.22|620.22|28
1617642460000|2021-04-05 17:07:40|624.39|620.39|624.35|620.35|624.4|620.4|624.25|620.25|21
1617642470000|2021-04-05 17:07:50|624.34|620.34|624.6|620.6|624.66|620.66|624.31|620.31|33
1617642480000|2021-04-05 17:08:00|624.62|620.62|624.5|620.5|624.65|620.65|624.46|620.46|19
1617642490000|2021-04-05 17:08:10|624.17|620.17|623.79|619.79|624.17|620.17|623.76|619.76|28
1617642500000|2021-04-05 17:08:20|623.8|619.8|623.78|619.78|623.81|619.81|623.68|619.68|15
1617642510000|2021-04-05 17:08:30|623.79|619.79|623.89|619.89|623.9|619.9|623.79|619.79|26
1617642520000|2021-04-05 17:08:40|623.87|619.87|623.74|619.74|623.87|619.87|623.71|619.71|21
1617642530000|2021-04-05 17:08:50|623.73|619.73|623.6|619.6|623.74|619.74|623.57|619.57|21
1617642540000|2021-04-05 17:09:00|623.58|619.58|623.21|619.21|623.6|619.6|623.21|619.21|29
1617642550000|2021-04-05 17:09:10|623.17|619.17|623.09|619.09|623.22|619.22|623.03|619.03|25
1617642560000|2021-04-05 17:09:20|623.1|619.1|622.93|618.93|623.12|619.12|622.92|618.92|28
1617642570000|2021-04-05 17:09:30|622.94|618.94|622.52|618.52|622.95|618.95|622.36|618.36|32
1617642580000|2021-04-05 17:09:40|622.48|618.48|622.18|618.18|622.56|618.56|622.18|618.18|29
1617642590000|2021-04-05 17:09:50|622.15|618.15|621.83|617.83|622.16|618.16|621.83|617.83|32
1617642600000|2021-04-05 17:10:00|621.87|617.87|622.06|618.06|622.07|618.07|621.75|617.75|23
1617642610000|2021-04-05 17:10:10|622.04|618.04|621.71|617.71|622.06|618.06|621.71|617.71|21
1617642620000|2021-04-05 17:10:20|621.73|617.73|621.35|617.35|621.73|617.73|621.34|617.34|19
1617642630000|2021-04-05 17:10:30|621.31|617.31|621.2|617.2|621.44|617.44|621.08|617.08|33
1617642640000|2021-04-05 17:10:40|621.17|617.17|619.89|615.89|621.25|617.25|619.85|615.85|36
1617642650000|2021-04-05 17:10:50|619.83|615.83|619.59|615.59|620.04|616.04|619.48|615.48|36
1617642660000|2021-04-05 17:11:00|619.6|615.6|620.18|616.18|620.86|616.86|619.6|615.6|37
1617642670000|2021-04-05 17:11:10|620.16|616.16|619.89|615.89|620.21|616.21|619.86|615.86|27
1617642680000|2021-04-05 17:11:20|619.9|615.9|620.03|616.03|620.11|616.11|619.85|615.85|28
1617642690000|2021-04-05 17:11:30|620.04|616.04|619.78|615.78|620.04|616.04|619.63|615.63|34
1617642700000|2021-04-05 17:11:40|619.83|615.83|619.91|615.91|619.98|615.98|619.76|615.76|28
1617642710000|2021-04-05 17:11:50|619.85|615.85|620.09|616.09|620.11|616.11|619.85|615.85|31
1617642720000|2021-04-05 17:12:00|620.1|616.1|621.46|617.46|621.51|617.51|620.03|616.03|35
1617642730000|2021-04-05 17:12:10|621.43|617.43|621.5|617.5|621.61|617.61|620.96|616.96|23
1617642740000|2021-04-05 17:12:20|621.54|617.54|621.82|617.82|621.82|617.82|621.53|617.53|28
1617642750000|2021-04-05 17:12:30|621.83|617.83|622.14|618.14|622.31|618.31|621.66|617.66|23
1617642760000|2021-04-05 17:12:40|622.04|618.04|622.08|618.08|622.23|618.23|621.95|617.95|28
1617642770000|2021-04-05 17:12:50|622.04|618.04|622.06|618.06|622.26|618.26|622.02|618.02|22
1617642780000|2021-04-05 17:13:00|622.05|618.05|621.3|617.3|622.13|618.13|621.3|617.3|27
1617642790000|2021-04-05 17:13:10|621.24|617.24|620.44|616.44|621.24|617.24|620.44|616.44|31
1617642800000|2021-04-05 17:13:20|620.6|616.6|620.63|616.63|620.66|616.66|619.93|615.93|28
1617642810000|2021-04-05 17:13:30|620.59|616.59|620.37|616.37|620.8|616.8|620.37|616.37|30
1617642820000|2021-04-05 17:13:40|620.39|616.39|619.92|615.92|620.47|616.47|619.92|615.92|30
1617642830000|2021-04-05 17:13:50|619.96|615.96|619.76|615.76|619.96|615.96|619.6|615.6|28
1617642840000|2021-04-05 17:14:00|619.65|615.65|619.57|615.57|619.68|615.68|619.55|615.55|22
1617642850000|2021-04-05 17:14:10|619.56|615.56|619.63|615.63|619.76|615.76|619.54|615.54|21
1617642860000|2021-04-05 17:14:20|619.62|615.62|619.65|615.65|619.87|615.87|619.62|615.62|23
1617642870000|2021-04-05 17:14:30|619.67|615.67|619.76|615.76|619.83|615.83|619.65|615.65|21
1617642880000|2021-04-05 17:14:40|619.72|615.72|619.92|615.92|619.95|615.95|619.65|615.65|33
1617642890000|2021-04-05 17:14:50|619.89|615.89|619.84|615.84|620.02|616.02|619.71|615.71|24
1617642900000|2021-04-05 17:15:00|619.81|615.81|619.62|615.62|619.95|615.95|619.62|615.62|29
1617642910000|2021-04-05 17:15:10|619.65|615.65|619.65|615.65|619.68|615.68|619.62|615.62|24
1617642920000|2021-04-05 17:15:20|619.66|615.66|620|616|620.04|616.04|619.64|615.64|25
1617642930000|2021-04-05 17:15:30|619.98|615.98|619.77|615.77|620.03|616.03|619.73|615.73|32
1617642940000|2021-04-05 17:15:40|619.74|615.74|619.67|615.67|619.75|615.75|619.59|615.59|21
1617642950000|2021-04-05 17:15:50|619.66|615.66|619.5|615.5|619.66|615.66|619.46|615.46|21
1617642960000|2021-04-05 17:16:00|619.51|615.51|619.63|615.63|619.7|615.7|619.51|615.51|24
1617642970000|2021-04-05 17:16:10|619.52|615.52|619.31|615.31|619.66|615.66|619.25|615.25|28
1617642980000|2021-04-05 17:16:20|619.26|615.26|619.23|615.23|619.31|615.31|619.2|615.2|21
1617642990000|2021-04-05 17:16:30|619.22|615.22|618.81|614.81|619.25|615.25|618.81|614.81|30
1617643000000|2021-04-05 17:16:40|618.78|614.78|618.11|614.11|618.81|614.81|618.11|614.11|33
1617643010000|2021-04-05 17:16:50|618.08|614.08|617.9|613.9|618.41|614.41|617.87|613.87|29
1617643020000|2021-04-05 17:17:00|617.89|613.89|617.71|613.71|617.99|613.99|617.71|613.71|25
1617643030000|2021-04-05 17:17:10|617.73|613.73|617.82|613.82|617.95|613.95|617.64|613.64|32
1617643040000|2021-04-05 17:17:20|617.84|613.84|616.4|612.4|617.9|613.9|616.39|612.39|34
1617643050000|2021-04-05 17:17:30|616.38|612.38|616.36|612.36|616.58|612.58|616.06|612.06|30
1617643060000|2021-04-05 17:17:40|616.41|612.41|615.98|611.98|616.42|612.42|615.98|611.98|33
1617643070000|2021-04-05 17:17:50|615.97|611.97|615.83|611.83|615.99|611.99|615.82|611.82|16
1617643080000|2021-04-05 17:18:00|615.82|611.82|615.8|611.8|616.17|612.17|615.76|611.76|22
1617643090000|2021-04-05 17:18:10|615.81|611.81|616.67|612.67|616.69|612.69|615.81|611.81|30
1617643100000|2021-04-05 17:18:20|616.69|612.69|616.86|612.86|617.09|613.09|616.67|612.67|32
1617643110000|2021-04-05 17:18:30|616.74|612.74|617.14|613.14|617.26|613.26|616.74|612.74|28
1617643120000|2021-04-05 17:18:40|617.15|613.15|616.36|612.36|617.16|613.16|616.35|612.35|30
1617643130000|2021-04-05 17:18:50|616.34|612.34|615.91|611.91|616.37|612.37|615.9|611.9|25
1617643140000|2021-04-05 17:19:00|615.9|611.9|616.59|612.59|616.62|612.62|615.89|611.89|32
1617643150000|2021-04-05 17:19:10|616.58|612.58|617.22|613.22|617.22|613.22|616.58|612.58|29
1617643160000|2021-04-05 17:19:20|617.23|613.23|617.57|613.57|617.64|613.64|617.23|613.23|27
1617643170000|2021-04-05 17:19:30|617.58|613.58|617.69|613.69|617.7|613.7|617.36|613.36|25
1617643180000|2021-04-05 17:19:40|617.48|613.48|617.49|613.49|617.72|613.72|617.35|613.35|31
1617643190000|2021-04-05 17:19:50|617.4|613.4|616.97|612.97|617.41|613.41|616.97|612.97|31
1617643200000|2021-04-05 17:20:00|616.89|612.89|616.99|612.99|617.19|613.19|616.88|612.88|32
1617643210000|2021-04-05 17:20:10|616.96|612.96|616.8|612.8|617.02|613.02|616.73|612.73|30
1617643220000|2021-04-05 17:20:20|616.82|612.82|616.9|612.9|617.22|613.22|616.66|612.66|33
1617643230000|2021-04-05 17:20:30|616.91|612.91|616.38|612.38|617.05|613.05|616.26|612.26|29
1617643240000|2021-04-05 17:20:40|616.37|612.37|615.98|611.98|616.37|612.37|615.93|611.93|33
1617643250000|2021-04-05 17:20:50|615.97|611.97|616.19|612.19|616.41|612.41|615.89|611.89|23
1617643260000|2021-04-05 17:21:00|616.1|612.1|616.22|612.22|616.36|612.36|616.06|612.06|32
1617643270000|2021-04-05 17:21:10|616.32|612.32|616.74|612.74|616.79|612.79|616.31|612.31|32
1617643280000|2021-04-05 17:21:20|616.65|612.65|616.76|612.76|616.76|612.76|616.63|612.63|27
1617643290000|2021-04-05 17:21:30|616.79|612.79|616.47|612.47|616.79|612.79|616.17|612.17|30
1617643300000|2021-04-05 17:21:40|616.41|612.41|616.17|612.17|616.74|612.74|616.17|612.17|33
1617643310000|2021-04-05 17:21:50|616.25|612.25|616.63|612.63|616.64|612.64|616.2|612.2|29
1617643320000|2021-04-05 17:22:00|616.61|612.61|617.09|613.09|617.25|613.25|616.57|612.57|20
1617643330000|2021-04-05 17:22:10|617.04|613.04|617.48|613.48|617.53|613.53|616.87|612.87|30
1617643340000|2021-04-05 17:22:20|617.46|613.46|617.45|613.45|617.57|613.57|617.28|613.28|23
1617643350000|2021-04-05 17:22:30|617.5|613.5|617.57|613.57|617.6|613.6|617.5|613.5|21
1617643360000|2021-04-05 17:22:40|617.55|613.55|617.72|613.72|617.83|613.83|617.53|613.53|15
1617643370000|2021-04-05 17:22:50|617.8|613.8|617.91|613.91|617.95|613.95|617.77|613.77|26
1617643380000|2021-04-05 17:23:00|617.92|613.92|617.98|613.98|617.98|613.98|617.78|613.78|29
1617643390000|2021-04-05 17:23:10|617.97|613.97|617.6|613.6|617.97|613.97|617.52|613.52|23
1617643400000|2021-04-05 17:23:20|617.61|613.61|617.79|613.79|617.96|613.96|617.57|613.57|28
1617643410000|2021-04-05 17:23:30|617.74|613.74|617.11|613.11|617.74|613.74|616.98|612.98|30
1617643420000|2021-04-05 17:23:40|617.09|613.09|617.71|613.71|617.71|613.71|617.09|613.09|24
1617643430000|2021-04-05 17:23:50|617.74|613.74|617.77|613.77|617.8|613.8|617.43|613.43|31
1617643440000|2021-04-05 17:24:00|617.78|613.78|617.86|613.86|617.91|613.91|617.75|613.75|26
1617643450000|2021-04-05 17:24:10|617.83|613.83|617.65|613.65|617.86|613.86|617.56|613.56|28
1617643460000|2021-04-05 17:24:20|617.66|613.66|617.59|613.59|617.7|613.7|617.53|613.53|23
1617643470000|2021-04-05 17:24:30|617.58|613.58|617.47|613.47|617.67|613.67|617.36|613.36|34
1617643480000|2021-04-05 17:24:40|617.46|613.46|617.45|613.45|617.56|613.56|617.36|613.36|31
1617643490000|2021-04-05 17:24:50|617.34|613.34|617.52|613.52|617.57|613.57|617.34|613.34|34
1617643500000|2021-04-05 17:25:00|617.44|613.44|617.5|613.5|617.68|613.68|617.42|613.42|33
1617643510000|2021-04-05 17:25:10|617.51|613.51|617.55|613.55|617.56|613.56|617.5|613.5|15
1617643520000|2021-04-05 17:25:20|617.57|613.57|617.65|613.65|617.73|613.73|617.56|613.56|23
1617643530000|2021-04-05 17:25:30|617.66|613.66|617.45|613.45|617.66|613.66|617.43|613.43|28
1617643540000|2021-04-05 17:25:40|617.48|613.48|617.63|613.63|617.65|613.65|617.45|613.45|33
1617643550000|2021-04-05 17:25:50|617.58|613.58|617.64|613.64|617.67|613.67|617.54|613.54|23
1617643560000|2021-04-05 17:26:00|617.63|613.63|617.27|613.27|617.63|613.63|617.27|613.27|25
1617643570000|2021-04-05 17:26:10|617.24|613.24|617.58|613.58|617.6|613.6|617.21|613.21|23
1617643580000|2021-04-05 17:26:20|617.57|613.57|617.66|613.66|617.73|613.73|617.49|613.49|29
1617643590000|2021-04-05 17:26:30|617.67|613.67|617.35|613.35|617.71|613.71|617.29|613.29|23
1617643600000|2021-04-05 17:26:40|617.42|613.42|617.36|613.36|617.48|613.48|617.31|613.31|27
1617643610000|2021-04-05 17:26:50|617.37|613.37|617.65|613.65|617.7|613.7|617.36|613.36|32
1617643620000|2021-04-05 17:27:00|617.63|613.63|617.3|613.3|617.63|613.63|617.2|613.2|29
1617643630000|2021-04-05 17:27:10|617.28|613.28|617.19|613.19|617.28|613.28|617.02|613.02|25
1617643640000|2021-04-05 17:27:20|617.2|613.2|617.13|613.13|617.23|613.23|616.98|612.98|27
1617643650000|2021-04-05 17:27:30|617.1|613.1|616.45|612.45|617.11|613.11|616.45|612.45|25
1617643660000|2021-04-05 17:27:40|616.46|612.46|616.34|612.34|616.69|612.69|616.32|612.32|24
1617643670000|2021-04-05 17:27:50|616.32|612.32|616.39|612.39|616.5|612.5|616.19|612.19|30
1617643680000|2021-04-05 17:28:00|616.34|612.34|616.47|612.47|616.52|612.52|616.26|612.26|28
1617643690000|2021-04-05 17:28:10|616.52|612.52|616.43|612.43|616.52|612.52|616.3|612.3|33
1617643700000|2021-04-05 17:28:20|616.47|612.47|616.37|612.37|616.47|612.47|616.24|612.24|31
1617643710000|2021-04-05 17:28:30|616.41|612.41|615.89|611.89|616.43|612.43|615.89|611.89|26
1617643720000|2021-04-05 17:28:40|615.86|611.86|615.29|611.29|615.9|611.9|615.27|611.27|29
1617643730000|2021-04-05 17:28:50|615.36|611.36|615.73|611.73|615.89|611.89|615.3|611.3|36
1617643740000|2021-04-05 17:29:00|615.7|611.7|616.03|612.03|616.03|612.03|615.7|611.7|28
1617643750000|2021-04-05 17:29:10|615.91|611.91|615.09|611.09|616.01|612.01|615.08|611.08|33
1617643760000|2021-04-05 17:29:20|614.99|610.99|615.04|611.04|615.63|611.63|614.92|610.92|35
1617643770000|2021-04-05 17:29:30|615.05|611.05|615.26|611.26|615.41|611.41|615.05|611.05|37
1617643780000|2021-04-05 17:29:40|615.28|611.28|615|611|615.32|611.32|614.57|610.57|32
1617643790000|2021-04-05 17:29:50|614.89|610.89|615.03|611.03|615.09|611.09|614.89|610.89|31
1617643800000|2021-04-05 17:30:00|615.09|611.09|615.08|611.08|615.17|611.17|614.97|610.97|34
1617643810000|2021-04-05 17:30:10|615.06|611.06|614.85|610.85|615.06|611.06|614.84|610.84|26
1617643820000|2021-04-05 17:30:20|614.82|610.82|614.56|610.56|614.86|610.86|614.53|610.53|25
1617643830000|2021-04-05 17:30:30|614.53|610.53|613.83|609.83|614.56|610.56|613.83|609.83|36
1617643840000|2021-04-05 17:30:40|613.84|609.84|613.78|609.78|613.92|609.92|613.74|609.74|22
1617643850000|2021-04-05 17:30:50|613.77|609.77|613.5|609.5|613.99|609.99|613.42|609.42|32
1617643860000|2021-04-05 17:31:00|613.55|609.55|612.44|608.44|613.85|609.85|612.35|608.35|37
1617643870000|2021-04-05 17:31:10|612.45|608.45|612.88|608.88|612.91|608.91|612.19|608.19|34
1617643880000|2021-04-05 17:31:20|612.87|608.87|613.09|609.09|613.16|609.16|612.87|608.87|22
1617643890000|2021-04-05 17:31:30|613.12|609.12|613.08|609.08|613.25|609.25|613.06|609.06|26
1617643900000|2021-04-05 17:31:40|613.11|609.11|613.09|609.09|613.12|609.12|612.92|608.92|22
1617643910000|2021-04-05 17:31:50|613.39|609.39|613.17|609.17|613.42|609.42|613.09|609.09|28
1617643920000|2021-04-05 17:32:00|613.29|609.29|613.19|609.19|613.32|609.32|613.19|609.19|20
1617643930000|2021-04-05 17:32:10|613.21|609.21|613.55|609.55|613.6|609.6|613.2|609.2|29
1617643940000|2021-04-05 17:32:20|613.6|609.6|614.16|610.16|614.59|610.59|613.55|609.55|31
1617643950000|2021-04-05 17:32:30|614.02|610.02|615.82|611.82|615.93|611.93|614.02|610.02|29
1617643960000|2021-04-05 17:32:40|615.8|611.8|616.01|612.01|616.01|612.01|615.78|611.78|21
1617643970000|2021-04-05 17:32:50|616|612|616.2|612.2|616.47|612.47|616|612|27
1617643980000|2021-04-05 17:33:00|616.21|612.21|616.44|612.44|616.44|612.44|616.15|612.15|28
1617643990000|2021-04-05 17:33:10|616.45|612.45|616.16|612.16|616.45|612.45|616.05|612.05|35
1617644000000|2021-04-05 17:33:20|616.19|612.19|616.07|612.07|616.3|612.3|615.82|611.82|31
1617644010000|2021-04-05 17:33:30|616.06|612.06|616.06|612.06|616.1|612.1|615.89|611.89|30
1617644020000|2021-04-05 17:33:40|616.04|612.04|616.57|612.57|616.57|612.57|616.03|612.03|24
1617644030000|2021-04-05 17:33:50|616.58|612.58|616.38|612.38|616.59|612.59|616.35|612.35|19
1617644040000|2021-04-05 17:34:00|616.35|612.35|616.33|612.33|616.41|612.41|616.23|612.23|28
1617644050000|2021-04-05 17:34:10|616.37|612.37|616.84|612.84|616.84|612.84|616.35|612.35|23
1617644060000|2021-04-05 17:34:20|616.82|612.82|616.92|612.92|616.93|612.93|616.79|612.79|18
1617644070000|2021-04-05 17:34:30|616.93|612.93|616.96|612.96|617.25|613.25|616.85|612.85|15
1617644080000|2021-04-05 17:34:40|616.9|612.9|616.89|612.89|617.41|613.41|616.82|612.82|23
1617644090000|2021-04-05 17:34:50|616.88|612.88|616.9|612.9|617.09|613.09|616.78|612.78|23
1617644100000|2021-04-05 17:35:00|616.81|612.81|616.7|612.7|616.88|612.88|616.23|612.23|33
1617644110000|2021-04-05 17:35:10|616.63|612.63|616.3|612.3|616.63|612.63|616.24|612.24|31
1617644120000|2021-04-05 17:35:20|616.26|612.26|616.44|612.44|616.51|612.51|616.26|612.26|25
1617644130000|2021-04-05 17:35:30|616.41|612.41|616.72|612.72|616.73|612.73|616.37|612.37|30
1617644140000|2021-04-05 17:35:40|616.7|612.7|616.7|612.7|616.87|612.87|616.67|612.67|30
1617644150000|2021-04-05 17:35:50|616.68|612.68|616.71|612.71|616.75|612.75|616.66|612.66|22
1617644160000|2021-04-05 17:36:00|616.7|612.7|616.51|612.51|616.73|612.73|616.37|612.37|29
1617644170000|2021-04-05 17:36:10|616.5|612.5|616.73|612.73|616.82|612.82|616.47|612.47|24
1617644180000|2021-04-05 17:36:20|616.74|612.74|616.66|612.66|616.77|612.77|616.62|612.62|24
1617644190000|2021-04-05 17:36:30|616.69|612.69|616.75|612.75|616.8|612.8|616.57|612.57|26
1617644200000|2021-04-05 17:36:40|616.76|612.76|617.01|613.01|617.02|613.02|616.69|612.69|22
1617644210000|2021-04-05 17:36:50|617.02|613.02|617.01|613.01|617.03|613.03|616.78|612.78|24
1617644220000|2021-04-05 17:37:00|617.03|613.03|616.87|612.87|617.05|613.05|616.79|612.79|21
1617644230000|2021-04-05 17:37:10|616.84|612.84|616.83|612.83|616.89|612.89|616.7|612.7|31
1617644240000|2021-04-05 17:37:20|616.84|612.84|616.52|612.52|616.85|612.85|616.35|612.35|32
1617644250000|2021-04-05 17:37:30|616.5|612.5|616.99|612.99|617.04|613.04|616.49|612.49|33
1617644260000|2021-04-05 17:37:40|617.02|613.02|617.47|613.47|617.47|613.47|616.99|612.99|25
1617644270000|2021-04-05 17:37:50|617.85|613.85|617.94|613.94|617.94|613.94|617.69|613.69|26
1617644280000|2021-04-05 17:38:00|617.9|613.9|618.32|614.32|618.32|614.32|617.6|613.6|33
1617644290000|2021-04-05 17:38:10|618.27|614.27|618.15|614.15|618.27|614.27|618.03|614.03|28
1617644300000|2021-04-05 17:38:20|618.16|614.16|618.23|614.23|618.48|614.48|618.07|614.07|32
1617644310000|2021-04-05 17:38:30|618.19|614.19|618.14|614.14|618.28|614.28|618.12|614.12|31
1617644320000|2021-04-05 17:38:40|618.12|614.12|617.95|613.95|618.14|614.14|617.91|613.91|25
1617644330000|2021-04-05 17:38:50|618|614|617.92|613.92|618.02|614.02|617.89|613.89|30
1617644340000|2021-04-05 17:39:00|617.87|613.87|617.43|613.43|617.88|613.88|617.22|613.22|31
1617644350000|2021-04-05 17:39:10|617.42|613.42|617.09|613.09|617.42|613.42|617.03|613.03|18
1617644360000|2021-04-05 17:39:20|617.1|613.1|616.88|612.88|617.1|613.1|616.88|612.88|8
1617644370000|2021-04-05 17:39:30|616.93|612.93|616.97|612.97|617.04|613.04|616.91|612.91|17
1617644380000|2021-04-05 17:39:40|617|613|616.93|612.93|617.04|613.04|616.88|612.88|22
1617644390000|2021-04-05 17:39:50|616.99|612.99|616.93|612.93|616.99|612.99|616.9|612.9|11
1617644400000|2021-04-05 17:40:00|616.92|612.92|616.94|612.94|616.97|612.97|616.9|612.9|9
1617644410000|2021-04-05 17:40:10|616.9|612.9|616.9|612.9|616.95|612.95|616.89|612.89|17
1617644420000|2021-04-05 17:40:20|616.91|612.91|616.74|612.74|616.93|612.93|616.73|612.73|16
1617644430000|2021-04-05 17:40:30|616.75|612.75|616.84|612.84|616.85|612.85|616.56|612.56|27
1617644440000|2021-04-05 17:40:40|616.81|612.81|616.66|612.66|616.81|612.81|616.66|612.66|15
1617644450000|2021-04-05 17:40:50|616.69|612.69|616.61|612.61|616.72|612.72|616.53|612.53|22
1617644460000|2021-04-05 17:41:00|616.6|612.6|617.08|613.08|617.09|613.09|616.6|612.6|21
1617644470000|2021-04-05 17:41:10|617.03|613.03|617.14|613.14|617.2|613.2|617.02|613.02|24
1617644480000|2021-04-05 17:41:20|617.16|613.16|617.12|613.12|617.42|613.42|617.12|613.12|27
1617644490000|2021-04-05 17:41:30|617.23|613.23|617.54|613.54|617.67|613.67|617.12|613.12|15
1617644500000|2021-04-05 17:41:40|617.52|613.52|617.88|613.88|617.88|613.88|617.49|613.49|24
1617644510000|2021-04-05 17:41:50|617.89|613.89|618.33|614.33|618.33|614.33|617.71|613.71|27
1617644520000|2021-04-05 17:42:00|618.41|614.41|618.05|614.05|618.5|614.5|618.05|614.05|22
1617644530000|2021-04-05 17:42:10|618.1|614.1|618.22|614.22|618.69|614.69|618.09|614.09|23
1617644540000|2021-04-05 17:42:20|618.24|614.24|618.11|614.11|618.28|614.28|618.06|614.06|31
1617644550000|2021-04-05 17:42:30|618.08|614.08|618.75|614.75|618.75|614.75|618.08|614.08|27
1617644560000|2021-04-05 17:42:40|618.71|614.71|618.72|614.72|618.81|614.81|618.69|614.69|29
1617644570000|2021-04-05 17:42:50|618.7|614.7|618.71|614.71|618.87|614.87|618.57|614.57|23
1617644580000|2021-04-05 17:43:00|618.72|614.72|618.93|614.93|618.93|614.93|618.71|614.71|17
1617644590000|2021-04-05 17:43:10|618.94|614.94|619.05|615.05|619.05|615.05|618.7|614.7|28
1617644600000|2021-04-05 17:43:20|619.04|615.04|619.05|615.05|619.1|615.1|618.91|614.91|28
1617644610000|2021-04-05 17:43:30|619.01|615.01|619.02|615.02|619.05|615.05|618.83|614.83|30
1617644620000|2021-04-05 17:43:40|619.01|615.01|618.69|614.69|619.04|615.04|618.69|614.69|27
1617644630000|2021-04-05 17:43:50|618.58|614.58|618.65|614.65|618.65|614.65|618.55|614.55|21
1617644640000|2021-04-05 17:44:00|618.63|614.63|618.59|614.59|618.67|614.67|618.59|614.59|17
1617644650000|2021-04-05 17:44:10|618.58|614.58|618.71|614.71|618.83|614.83|618.58|614.58|20
1617644660000|2021-04-05 17:44:20|618.66|614.66|618.36|614.36|618.66|614.66|618.34|614.34|6
1617644670000|2021-04-05 17:44:30|618.62|614.62|618.59|614.59|618.67|614.67|618.56|614.56|19
1617644680000|2021-04-05 17:44:40|618.58|614.58|618.64|614.64|618.67|614.67|618.55|614.55|28
1617644690000|2021-04-05 17:44:50|618.65|614.65|618.67|614.67|618.74|614.74|618.56|614.56|27
1617644700000|2021-04-05 17:45:00|618.66|614.66|618.59|614.59|618.67|614.67|618.57|614.57|25
1617644710000|2021-04-05 17:45:10|618.55|614.55|618.38|614.38|618.68|614.68|618.37|614.37|32
1617644720000|2021-04-05 17:45:20|618.4|614.4|618.36|614.36|618.4|614.4|618.25|614.25|28
1617644730000|2021-04-05 17:45:30|618.35|614.35|618.57|614.57|618.57|614.57|618.33|614.33|28
1617644740000|2021-04-05 17:45:40|618.56|614.56|618.47|614.47|618.56|614.56|618.23|614.23|23
1617644750000|2021-04-05 17:45:50|618.44|614.44|618.39|614.39|618.51|614.51|618.38|614.38|19
1617644760000|2021-04-05 17:46:00|618.37|614.37|618.36|614.36|618.38|614.38|618.36|614.36|6
1617644770000|2021-04-05 17:46:10|618.35|614.35|618.08|614.08|618.35|614.35|618|614|16
1617644780000|2021-04-05 17:46:20|618.1|614.1|618.06|614.06|618.33|614.33|618.06|614.06|32
1617644790000|2021-04-05 17:46:30|618.08|614.08|617.97|613.97|618.09|614.09|617.95|613.95|21
1617644800000|2021-04-05 17:46:40|618.18|614.18|618.11|614.11|618.18|614.18|617.97|613.97|16
1617644810000|2021-04-05 17:46:50|618.09|614.09|618.12|614.12|618.16|614.16|617.94|613.94|18
1617644820000|2021-04-05 17:47:00|618.11|614.11|618.1|614.1|618.16|614.16|618.02|614.02|27
1617644830000|2021-04-05 17:47:10|618.11|614.11|618.15|614.15|618.25|614.25|618.09|614.09|15
1617644840000|2021-04-05 17:47:20|618.13|614.13|618.63|614.63|618.65|614.65|618.12|614.12|25
1617644850000|2021-04-05 17:47:30|618.62|614.62|618.74|614.74|618.94|614.94|618.47|614.47|29
1617644860000|2021-04-05 17:47:40|618.75|614.75|618.69|614.69|618.78|614.78|618.69|614.69|24
1617644870000|2021-04-05 17:47:50|618.68|614.68|618.75|614.75|618.76|614.76|618.68|614.68|14
1617644880000|2021-04-05 17:48:00|618.77|614.77|618.72|614.72|618.81|614.81|618.72|614.72|18
1617644890000|2021-04-05 17:48:10|618.7|614.7|618.62|614.62|618.74|614.74|618.57|614.57|19
1617644900000|2021-04-05 17:48:20|618.58|614.58|618.76|614.76|618.81|614.81|618.58|614.58|21
1617644910000|2021-04-05 17:48:30|618.77|614.77|619.26|615.26|619.42|615.42|618.51|614.51|36
1617644920000|2021-04-05 17:48:40|619.63|615.63|620.24|616.24|620.68|616.68|619.54|615.54|34
1617644930000|2021-04-05 17:48:50|620.14|616.14|620.02|616.02|620.43|616.43|619.9|615.9|36
1617644940000|2021-04-05 17:49:00|620.09|616.09|619.97|615.97|620.14|616.14|619.74|615.74|39
1617644950000|2021-04-05 17:49:10|619.95|615.95|619.27|615.27|619.95|615.95|619.25|615.25|31
1617644960000|2021-04-05 17:49:20|619.26|615.26|619.07|615.07|619.26|615.26|618.94|614.94|26
1617644970000|2021-04-05 17:49:30|619.09|615.09|619.04|615.04|619.18|615.18|618.97|614.97|22
1617644980000|2021-04-05 17:49:40|619.05|615.05|618.94|614.94|619.05|615.05|618.92|614.92|19
1617644990000|2021-04-05 17:49:50|618.93|614.93|618.56|614.56|619.11|615.11|618.56|614.56|23
1617645000000|2021-04-05 17:50:00|618.55|614.55|618.77|614.77|618.86|614.86|618.54|614.54|29
1617645010000|2021-04-05 17:50:10|618.74|614.74|618.57|614.57|618.98|614.98|618.57|614.57|27
1617645020000|2021-04-05 17:50:20|618.56|614.56|618.34|614.34|618.56|614.56|618.34|614.34|20
1617645030000|2021-04-05 17:50:30|618.35|614.35|618.41|614.41|618.41|614.41|618.31|614.31|18
1617645040000|2021-04-05 17:50:40|618.4|614.4|618.43|614.43|618.52|614.52|618.4|614.4|24
1617645050000|2021-04-05 17:50:50|618.41|614.41|618.47|614.47|618.47|614.47|618.37|614.37|24
1617645060000|2021-04-05 17:51:00|618.44|614.44|618.55|614.55|618.56|614.56|618.44|614.44|24
1617645070000|2021-04-05 17:51:10|618.54|614.54|618.56|614.56|618.56|614.56|618.54|614.54|11
1617645080000|2021-04-05 17:51:20|618.59|614.59|619.23|615.23|619.31|615.31|618.59|614.59|29
1617645090000|2021-04-05 17:51:30|619.17|615.17|619.12|615.12|619.59|615.59|619.02|615.02|25
1617645100000|2021-04-05 17:51:40|619.11|615.11|619.25|615.25|619.66|615.66|619.11|615.11|16
1617645110000|2021-04-05 17:51:50|619.22|615.22|618.68|614.68|619.28|615.28|618.67|614.67|30
1617645120000|2021-04-05 17:52:00|618.7|614.7|618.75|614.75|618.78|614.78|618.68|614.68|19
1617645130000|2021-04-05 17:52:10|618.82|614.82|618.75|614.75|618.82|614.82|618.74|614.74|13
1617645140000|2021-04-05 17:52:20|618.74|614.74|618.75|614.75|618.75|614.75|618.74|614.74|2
1617645150000|2021-04-05 17:52:30|618.74|614.74|618.58|614.58|618.74|614.74|618.5|614.5|26
1617645160000|2021-04-05 17:52:40|618.59|614.59|618.56|614.56|618.67|614.67|618.55|614.55|26
1617645170000|2021-04-05 17:52:50|618.54|614.54|618.59|614.59|618.66|614.66|618.53|614.53|29
1617645180000|2021-04-05 17:53:00|618.57|614.57|618.85|614.85|618.88|614.88|618.56|614.56|24
1617645190000|2021-04-05 17:53:10|618.86|614.86|619.63|615.63|619.64|615.64|618.86|614.86|26
1617645200000|2021-04-05 17:53:20|619.56|615.56|620.47|616.47|620.53|616.53|619.56|615.56|27
1617645210000|2021-04-05 17:53:30|620.48|616.48|620.62|616.62|620.65|616.65|620.48|616.48|18
1617645220000|2021-04-05 17:53:40|620.66|616.66|620.66|616.66|620.7|616.7|620.65|616.65|6
1617645230000|2021-04-05 17:53:50|620.64|616.64|620.43|616.43|620.64|616.64|620.41|616.41|25
1617645240000|2021-04-05 17:54:00|620.42|616.42|619.89|615.89|620.45|616.45|619.86|615.86|32
1617645250000|2021-04-05 17:54:10|619.84|615.84|619.74|615.74|619.94|615.94|619.65|615.65|21
1617645260000|2021-04-05 17:54:20|619.73|615.73|619.5|615.5|619.76|615.76|619.43|615.43|25
1617645270000|2021-04-05 17:54:30|619.53|615.53|619.3|615.3|619.53|615.53|619.3|615.3|12
1617645280000|2021-04-05 17:54:40|619.31|615.31|619.67|615.67|619.67|615.67|619.31|615.31|22
1617645290000|2021-04-05 17:54:50|619.68|615.68|619.48|615.48|619.72|615.72|619.48|615.48|19
1617645300000|2021-04-05 17:55:00|619.62|615.62|619.58|615.58|619.62|615.62|619.34|615.34|31
1617645310000|2021-04-05 17:55:10|619.59|615.59|619.73|615.73|619.75|615.75|619.56|615.56|27
1617645320000|2021-04-05 17:55:20|619.75|615.75|619.51|615.51|619.75|615.75|619.42|615.42|21
1617645330000|2021-04-05 17:55:30|619.39|615.39|619.5|615.5|619.56|615.56|619.38|615.38|24
1617645340000|2021-04-05 17:55:40|619.49|615.49|619.47|615.47|619.6|615.6|619.46|615.46|27
1617645350000|2021-04-05 17:55:50|619.58|615.58|619.5|615.5|619.61|615.61|619.49|615.49|14
1617645360000|2021-04-05 17:56:00|619.48|615.48|619.5|615.5|619.55|615.55|619.48|615.48|16
1617645370000|2021-04-05 17:56:10|619.54|615.54|619.44|615.44|619.54|615.54|619.39|615.39|24
1617645380000|2021-04-05 17:56:20|619.45|615.45|619.5|615.5|619.62|615.62|619.44|615.44|21
1617645390000|2021-04-05 17:56:30|619.51|615.51|619.52|615.52|619.57|615.57|619.51|615.51|10
1617645400000|2021-04-05 17:56:40|619.56|615.56|619.51|615.51|619.57|615.57|619.51|615.51|11
1617645410000|2021-04-05 17:56:50|619.48|615.48|619.54|615.54|619.62|615.62|619.41|615.41|17
1617645420000|2021-04-05 17:57:00|619.53|615.53|619.5|615.5|619.57|615.57|619.5|615.5|14
1617645430000|2021-04-05 17:57:10|619.51|615.51|619.77|615.77|619.79|615.79|619.46|615.46|20
1617645440000|2021-04-05 17:57:20|619.78|615.78|619.83|615.83|619.95|615.95|619.77|615.77|20
1617645450000|2021-04-05 17:57:30|619.89|615.89|620.13|616.13|620.15|616.15|619.85|615.85|21
1617645460000|2021-04-05 17:57:40|620.12|616.12|620.09|616.09|620.2|616.2|620.07|616.07|15
1617645470000|2021-04-05 17:57:50|620.1|616.1|620.33|616.33|620.52|616.52|619.96|615.96|24
1617645480000|2021-04-05 17:58:00|620.3|616.3|620.55|616.55|620.56|616.56|620.3|616.3|28
1617645490000|2021-04-05 17:58:10|620.53|616.53|620.45|616.45|620.72|616.72|620.43|616.43|32
1617645500000|2021-04-05 17:58:20|620.42|616.42|620.38|616.38|620.44|616.44|620.37|616.37|14
1617645510000|2021-04-05 17:58:30|620.37|616.37|620.34|616.34|620.39|616.39|620.31|616.31|19
1617645520000|2021-04-05 17:58:40|620.31|616.31|619.92|615.92|620.32|616.32|619.87|615.87|26
1617645530000|2021-04-05 17:58:50|619.88|615.88|619.83|615.83|619.94|615.94|619.78|615.78|24
1617645540000|2021-04-05 17:59:00|619.82|615.82|620.02|616.02|620.03|616.03|619.79|615.79|21
1617645550000|2021-04-05 17:59:10|620.01|616.01|619.98|615.98|620.05|616.05|619.84|615.84|23
1617645560000|2021-04-05 17:59:20|619.94|615.94|620|616|620.02|616.02|619.94|615.94|16
1617645570000|2021-04-05 17:59:30|619.98|615.98|619.94|615.94|620.01|616.01|619.94|615.94|19
1617645580000|2021-04-05 17:59:40|619.84|615.84|619.77|615.77|619.91|615.91|619.68|615.68|29
1617645590000|2021-04-05 17:59:50|619.9|615.9|619.89|615.89|619.95|615.95|619.79|615.79|23
1617645600000|2021-04-05 18:00:00|619.87|615.87|620.05|616.05|620.05|616.05|619.87|615.87|7
1617645610000|2021-04-05 18:00:10|620.06|616.06|619.97|615.97|620.07|616.07|619.94|615.94|13
1617645620000|2021-04-05 18:00:20|619.99|615.99|620.02|616.02|620.03|616.03|619.96|615.96|18
1617645630000|2021-04-05 18:00:30|620.03|616.03|619.98|615.98|620.03|616.03|619.98|615.98|7
1617645640000|2021-04-05 18:00:40|620.01|616.01|620|616|620.01|616.01|619.94|615.94|20
1617645650000|2021-04-05 18:00:50|620.06|616.06|620.03|616.03|620.06|616.06|620.01|616.01|13
1617645660000|2021-04-05 18:01:00|620.02|616.02|620|616|620.07|616.07|619.97|615.97|24
1617645670000|2021-04-05 18:01:10|620.01|616.01|619.87|615.87|620.01|616.01|619.84|615.84|12
1617645680000|2021-04-05 18:01:20|619.82|615.82|619.83|615.83|619.83|615.83|619.82|615.82|6
1617645690000|2021-04-05 18:01:30|619.85|615.85|619.84|615.84|619.85|615.85|619.76|615.76|11
1617645700000|2021-04-05 18:01:40|619.81|615.81|619.61|615.61|619.82|615.82|619.48|615.48|20
1617645710000|2021-04-05 18:01:50|619.59|615.59|619.54|615.54|619.61|615.61|619.49|615.49|17
1617645720000|2021-04-05 18:02:00|619.55|615.55|619.37|615.37|619.55|615.55|619.34|615.34|16
1617645730000|2021-04-05 18:02:10|619.5|615.5|619.46|615.46|619.65|615.65|619.44|615.44|31
1617645740000|2021-04-05 18:02:20|619.42|615.42|619.43|615.43|619.58|615.58|619.41|615.41|21
1617645750000|2021-04-05 18:02:30|619.39|615.39|619.28|615.28|619.42|615.42|619.28|615.28|23
1617645760000|2021-04-05 18:02:40|619.32|615.32|619.27|615.27|619.38|615.38|619.27|615.27|14
1617645770000|2021-04-05 18:02:50|619.25|615.25|619.56|615.56|619.56|615.56|619.16|615.16|28
1617645780000|2021-04-05 18:03:00|619.52|615.52|619.48|615.48|619.56|615.56|619.48|615.48|23
1617645790000|2021-04-05 18:03:10|619.47|615.47|619.59|615.59|619.63|615.63|619.47|615.47|18
1617645800000|2021-04-05 18:03:20|619.6|615.6|619.54|615.54|619.7|615.7|619.41|615.41|35
1617645810000|2021-04-05 18:03:30|619.51|615.51|619.69|615.69|619.69|615.69|619.51|615.51|22
1617645820000|2021-04-05 18:03:40|619.7|615.7|619.68|615.68|619.78|615.78|619.58|615.58|24
1617645830000|2021-04-05 18:03:50|619.67|615.67|619.58|615.58|619.78|615.78|619.43|615.43|28
1617645840000|2021-04-05 18:04:00|619.57|615.57|619.44|615.44|619.6|615.6|619.41|615.41|22
1617645850000|2021-04-05 18:04:10|619.43|615.43|619.55|615.55|619.58|615.58|619.33|615.33|26
1617645860000|2021-04-05 18:04:20|619.53|615.53|619.77|615.77|619.86|615.86|619.53|615.53|33
1617645870000|2021-04-05 18:04:30|619.75|615.75|619.78|615.78|619.82|615.82|619.68|615.68|29
1617645880000|2021-04-05 18:04:40|619.82|615.82|619.82|615.82|619.85|615.85|619.78|615.78|25
1617645890000|2021-04-05 18:04:50|619.83|615.83|620.1|616.1|620.1|616.1|619.83|615.83|23
1617645900000|2021-04-05 18:05:00|620.11|616.11|620.01|616.01|620.15|616.15|619.9|615.9|25
1617645910000|2021-04-05 18:05:10|619.95|615.95|619.87|615.87|619.95|615.95|619.78|615.78|25
1617645920000|2021-04-05 18:05:20|619.91|615.91|620.03|616.03|620.17|616.17|619.89|615.89|23
1617645930000|2021-04-05 18:05:30|620.07|616.07|620.13|616.13|620.13|616.13|619.93|615.93|27
1617645940000|2021-04-05 18:05:40|620.16|616.16|620.58|616.58|620.58|616.58|620.08|616.08|25
1617645950000|2021-04-05 18:05:50|620.55|616.55|620.79|616.79|620.79|616.79|620.37|616.37|12
1617645960000|2021-04-05 18:06:00|620.76|616.76|620.89|616.89|620.89|616.89|620.35|616.35|26
1617645970000|2021-04-05 18:06:10|620.84|616.84|620.89|616.89|620.99|616.99|620.59|616.59|32
1617645980000|2021-04-05 18:06:20|620.62|616.62|621.1|617.1|621.11|617.11|620.62|616.62|30
1617645990000|2021-04-05 18:06:30|621.11|617.11|620.86|616.86|621.13|617.13|620.72|616.72|30
1617646000000|2021-04-05 18:06:40|620.85|616.85|620.32|616.32|620.85|616.85|620.32|616.32|31
1617646010000|2021-04-05 18:06:50|620.33|616.33|620.26|616.26|620.43|616.43|620.1|616.1|25
1617646020000|2021-04-05 18:07:00|620.1|616.1|620.77|616.77|620.82|616.82|620.05|616.05|35
1617646030000|2021-04-05 18:07:10|620.83|616.83|620.53|616.53|620.83|616.83|620.53|616.53|27
1617646040000|2021-04-05 18:07:20|620.51|616.51|620.52|616.52|620.81|616.81|620.47|616.47|25
1617646050000|2021-04-05 18:07:30|620.58|616.58|620.49|616.49|620.72|616.72|620.48|616.48|25
1617646060000|2021-04-05 18:07:40|620.48|616.48|620.66|616.66|620.68|616.68|620.39|616.39|32
1617646070000|2021-04-05 18:07:50|620.67|616.67|620.54|616.54|620.69|616.69|620.49|616.49|22
1617646080000|2021-04-05 18:08:00|620.55|616.55|620.52|616.52|620.58|616.58|620.52|616.52|16
1617646090000|2021-04-05 18:08:10|620.45|616.45|620.56|616.56|620.65|616.65|620.42|616.42|27
1617646100000|2021-04-05 18:08:20|620.53|616.53|620.66|616.66|620.67|616.67|620.53|616.53|27
1617646110000|2021-04-05 18:08:30|620.65|616.65|620.57|616.57|620.65|616.65|620.52|616.52|21
1617646120000|2021-04-05 18:08:40|620.58|616.58|620.52|616.52|620.59|616.59|620.52|616.52|21
1617646130000|2021-04-05 18:08:50|620.48|616.48|620.44|616.44|620.49|616.49|620.44|616.44|7
1617646140000|2021-04-05 18:09:00|620.43|616.43|620.24|616.24|620.44|616.44|620.22|616.22|21
1617646150000|2021-04-05 18:09:10|620.26|616.26|620.33|616.33|620.39|616.39|620.26|616.26|19
1617646160000|2021-04-05 18:09:20|620.34|616.34|620.32|616.32|620.37|616.37|620.27|616.27|20
1617646170000|2021-04-05 18:09:30|620.33|616.33|620.16|616.16|620.34|616.34|620.16|616.16|8
1617646180000|2021-04-05 18:09:40|620.15|616.15|619.74|615.74|620.15|616.15|619.74|615.74|18
1617646190000|2021-04-05 18:09:50|619.75|615.75|619.39|615.39|619.76|615.76|619.39|615.39|11
1617646200000|2021-04-05 18:10:00|619.45|615.45|619.57|615.57|619.59|615.59|619.42|615.42|22
1617646210000|2021-04-05 18:10:10|619.56|615.56|619.75|615.75|619.78|615.78|619.55|615.55|18
1617646220000|2021-04-05 18:10:20|619.76|615.76|619.84|615.84|619.95|615.95|619.76|615.76|27
1617646230000|2021-04-05 18:10:30|619.77|615.77|619.46|615.46|619.77|615.77|619.41|615.41|20
1617646240000|2021-04-05 18:10:40|619.47|615.47|619.5|615.5|619.63|615.63|619.46|615.46|22
1617646250000|2021-04-05 18:10:50|619.51|615.51|619.48|615.48|619.51|615.51|619.48|615.48|11
1617646260000|2021-04-05 18:11:00|619.49|615.49|619.1|615.1|619.5|615.5|619.04|615.04|16
1617646270000|2021-04-05 18:11:10|619.12|615.12|618.79|614.79|619.12|615.12|618.71|614.71|33
1617646280000|2021-04-05 18:11:20|618.89|614.89|618.75|614.75|618.98|614.98|618.71|614.71|25
1617646290000|2021-04-05 18:11:30|618.76|614.76|618.56|614.56|618.82|614.82|618.55|614.55|23
1617646300000|2021-04-05 18:11:40|618.55|614.55|618.65|614.65|618.69|614.69|618.55|614.55|12
1617646310000|2021-04-05 18:11:50|618.64|614.64|618.59|614.59|618.64|614.64|618.5|614.5|15
1617646320000|2021-04-05 18:12:00|618.6|614.6|618.42|614.42|618.6|614.6|618.32|614.32|20
1617646330000|2021-04-05 18:12:10|618.41|614.41|618.65|614.65|618.65|614.65|618.41|614.41|20
1617646340000|2021-04-05 18:12:20|618.52|614.52|618.57|614.57|618.7|614.7|618.52|614.52|22
1617646350000|2021-04-05 18:12:30|618.59|614.59|618.64|614.64|618.7|614.7|618.57|614.57|20
1617646360000|2021-04-05 18:12:40|618.63|614.63|618.49|614.49|618.72|614.72|618.44|614.44|26
1617646370000|2021-04-05 18:12:50|618.51|614.51|618.48|614.48|618.7|614.7|618.45|614.45|20
1617646380000|2021-04-05 18:13:00|618.47|614.47|618.69|614.69|618.73|614.73|618.46|614.46|25
1617646390000|2021-04-05 18:13:10|618.79|614.79|618.8|614.8|618.81|614.81|618.74|614.74|17
1617646400000|2021-04-05 18:13:20|618.75|614.75|618.84|614.84|618.84|614.84|618.75|614.75|23
1617646410000|2021-04-05 18:13:30|618.81|614.81|618.82|614.82|618.88|614.88|618.78|614.78|23
1617646420000|2021-04-05 18:13:40|618.79|614.79|618.82|614.82|618.83|614.83|618.79|614.79|11
1617646430000|2021-04-05 18:13:50|618.79|614.79|618.8|614.8|618.85|614.85|618.78|614.78|16
1617646440000|2021-04-05 18:14:00|618.82|614.82|618.85|614.85|618.87|614.87|618.8|614.8|9
1617646450000|2021-04-05 18:14:10|618.86|614.86|618.75|614.75|618.86|614.86|618.75|614.75|13
1617646460000|2021-04-05 18:14:20|618.76|614.76|618.73|614.73|618.76|614.76|618.72|614.72|6
1617646470000|2021-04-05 18:14:30|618.74|614.74|618.59|614.59|618.74|614.74|618.59|614.59|14
1617646480000|2021-04-05 18:14:40|618.5|614.5|618.17|614.17|618.5|614.5|618.1|614.1|20
1617646490000|2021-04-05 18:14:50|618.15|614.15|617.9|613.9|618.17|614.17|617.9|613.9|9
1617646500000|2021-04-05 18:15:00|617.88|613.88|618.06|614.06|618.11|614.11|617.85|613.85|30
1617646510000|2021-04-05 18:15:10|618.01|614.01|618.04|614.04|618.1|614.1|618.01|614.01|23
1617646520000|2021-04-05 18:15:20|618.08|614.08|618.31|614.31|618.31|614.31|618|614|30
1617646530000|2021-04-05 18:15:30|618.32|614.32|618.22|614.22|618.32|614.32|618.1|614.1|23
1617646540000|2021-04-05 18:15:40|618.23|614.23|617.75|613.75|618.23|614.23|617.71|613.71|29
1617646550000|2021-04-05 18:15:50|617.7|613.7|617.93|613.93|617.99|613.99|617.7|613.7|15
1617646560000|2021-04-05 18:16:00|617.86|613.86|617.95|613.95|618.05|614.05|617.79|613.79|27
1617646570000|2021-04-05 18:16:10|617.91|613.91|618.11|614.11|618.11|614.11|617.91|613.91|24
1617646580000|2021-04-05 18:16:20|618.14|614.14|618.2|614.2|618.26|614.26|618.14|614.14|27
1617646590000|2021-04-05 18:16:30|618.19|614.19|618.28|614.28|618.29|614.29|618.13|614.13|20
1617646600000|2021-04-05 18:16:40|618.24|614.24|617.98|613.98|618.26|614.26|617.98|613.98|27
1617646610000|2021-04-05 18:16:50|617.96|613.96|617.94|613.94|618.07|614.07|617.91|613.91|26
1617646620000|2021-04-05 18:17:00|617.95|613.95|617.95|613.95|618.07|614.07|617.93|613.93|27
1617646630000|2021-04-05 18:17:10|617.98|613.98|617.96|613.96|618.03|614.03|617.93|613.93|21
1617646640000|2021-04-05 18:17:20|617.95|613.95|617.96|613.96|617.97|613.97|617.74|613.74|21
1617646650000|2021-04-05 18:17:30|617.98|613.98|617.84|613.84|617.99|613.99|617.78|613.78|20
1617646660000|2021-04-05 18:17:40|617.82|613.82|617.45|613.45|617.83|613.83|617.44|613.44|19
1617646670000|2021-04-05 18:17:50|617.43|613.43|617.63|613.63|617.63|613.63|617.43|613.43|21
1617646680000|2021-04-05 18:18:00|617.6|613.6|617.62|613.62|617.63|613.63|617.57|613.57|18
1617646690000|2021-04-05 18:18:10|617.61|613.61|617.72|613.72|617.75|613.75|617.61|613.61|20
1617646700000|2021-04-05 18:18:20|617.73|613.73|618.11|614.11|618.14|614.14|617.7|613.7|27
1617646710000|2021-04-05 18:18:30|618.12|614.12|618.02|614.02|618.13|614.13|617.95|613.95|13
1617646720000|2021-04-05 18:18:40|618|614|618.09|614.09|618.13|614.13|618|614|26
1617646730000|2021-04-05 18:18:50|618.07|614.07|618.03|614.03|618.07|614.07|617.93|613.93|21
1617646740000|2021-04-05 18:19:00|618.04|614.04|618.28|614.28|618.28|614.28|618|614|22
1617646750000|2021-04-05 18:19:10|618.3|614.3|618.09|614.09|618.31|614.31|618.07|614.07|22
1617646760000|2021-04-05 18:19:20|618.1|614.1|618.09|614.09|618.11|614.11|618.07|614.07|21
1617646770000|2021-04-05 18:19:30|618.17|614.17|618.05|614.05|618.17|614.17|617.99|613.99|32
1617646780000|2021-04-05 18:19:40|618.07|614.07|618.13|614.13|618.15|614.15|618.04|614.04|30
1617646790000|2021-04-05 18:19:50|618.12|614.12|618.07|614.07|618.15|614.15|618.05|614.05|21
1617646800000|2021-04-05 18:20:00|618.11|614.11|617.93|613.93|618.11|614.11|617.93|613.93|20
1617646810000|2021-04-05 18:20:10|617.83|613.83|617.72|613.72|617.83|613.83|617.71|613.71|15
1617646820000|2021-04-05 18:20:20|617.71|613.71|617.41|613.41|617.71|613.71|617.31|613.31|19
1617646830000|2021-04-05 18:20:30|617.47|613.47|617.14|613.14|617.56|613.56|617.14|613.14|34
1617646840000|2021-04-05 18:20:40|617.22|613.22|617.08|613.08|617.22|613.22|617.06|613.06|29
1617646850000|2021-04-05 18:20:50|616.92|612.92|617|613|617|613|616.86|612.86|21
1617646860000|2021-04-05 18:21:00|616.94|612.94|616.71|612.71|616.94|612.94|616.71|612.71|30
1617646870000|2021-04-05 18:21:10|616.66|612.66|616.81|612.81|616.83|612.83|616.66|612.66|30
1617646880000|2021-04-05 18:21:20|616.84|612.84|617.08|613.08|617.11|613.11|616.84|612.84|27
1617646890000|2021-04-05 18:21:30|617.09|613.09|617.38|613.38|617.47|613.47|617.08|613.08|33
1617646900000|2021-04-05 18:21:40|617.4|613.4|617.39|613.39|617.48|613.48|617.38|613.38|24
1617646910000|2021-04-05 18:21:50|617.4|613.4|617.47|613.47|617.47|613.47|617.37|613.37|22
1617646920000|2021-04-05 18:22:00|617.48|613.48|617.54|613.54|617.65|613.65|617.48|613.48|24
1617646930000|2021-04-05 18:22:10|617.59|613.59|617.47|613.47|617.6|613.6|617.45|613.45|24
1617646940000|2021-04-05 18:22:20|617.48|613.48|617.53|613.53|617.57|613.57|617.46|613.46|16
1617646950000|2021-04-05 18:22:30|617.52|613.52|617.58|613.58|617.73|613.73|617.52|613.52|28
1617646960000|2021-04-05 18:22:40|617.5|613.5|617.33|613.33|617.5|613.5|617.24|613.24|28
1617646970000|2021-04-05 18:22:50|617.32|613.32|617.26|613.26|617.35|613.35|617.08|613.08|20
1617646980000|2021-04-05 18:23:00|617.23|613.23|617.18|613.18|617.29|613.29|617.09|613.09|22
1617646990000|2021-04-05 18:23:10|617.2|613.2|617.21|613.21|617.27|613.27|617.2|613.2|13
1617647000000|2021-04-05 18:23:20|617.13|613.13|616.65|612.65|617.24|613.24|616.65|612.65|21
1617647010000|2021-04-05 18:23:30|616.58|612.58|616.42|612.42|616.58|612.58|616.4|612.4|22
1617647020000|2021-04-05 18:23:40|616.43|612.43|615.94|611.94|616.45|612.45|615.89|611.89|29
1617647030000|2021-04-05 18:23:50|615.93|611.93|615.22|611.22|615.93|611.93|615.21|611.21|29
1617647040000|2021-04-05 18:24:00|615.29|611.29|615.29|611.29|615.33|611.33|615.2|611.2|31
1617647050000|2021-04-05 18:24:10|615.24|611.24|615.13|611.13|615.62|611.62|615.13|611.13|32
1617647060000|2021-04-05 18:24:20|615.12|611.12|614.61|610.61|615.12|611.12|614.61|610.61|33
1617647070000|2021-04-05 18:24:30|614.62|610.62|614.65|610.65|614.65|610.65|614.39|610.39|29
1617647080000|2021-04-05 18:24:40|614.66|610.66|614.68|610.68|614.85|610.85|614.58|610.58|33
1617647090000|2021-04-05 18:24:50|614.64|610.64|614.57|610.57|614.7|610.7|614.5|610.5|31
1617647100000|2021-04-05 18:25:00|614.56|610.56|614.89|610.89|615.16|611.16|614.56|610.56|27
1617647110000|2021-04-05 18:25:10|614.9|610.9|614.86|610.86|614.91|610.91|614.79|610.79|28
1617647120000|2021-04-05 18:25:20|614.85|610.85|615.1|611.1|615.1|611.1|614.8|610.8|22
1617647130000|2021-04-05 18:25:30|615.05|611.05|615.96|611.96|615.98|611.98|615.03|611.03|29
1617647140000|2021-04-05 18:25:40|615.9|611.9|616.33|612.33|616.45|612.45|615.9|611.9|31
1617647150000|2021-04-05 18:25:50|616.72|612.72|616.94|612.94|616.99|612.99|616.72|612.72|27
1617647160000|2021-04-05 18:26:00|616.93|612.93|616.88|612.88|616.96|612.96|616.7|612.7|32
1617647170000|2021-04-05 18:26:10|616.86|612.86|616.67|612.67|616.92|612.92|616.54|612.54|27
1617647180000|2021-04-05 18:26:20|616.68|612.68|616.67|612.67|616.7|612.7|616.59|612.59|21
1617647190000|2021-04-05 18:26:30|616.65|612.65|616.9|612.9|616.9|612.9|616.65|612.65|27
1617647200000|2021-04-05 18:26:40|616.89|612.89|617.05|613.05|617.05|613.05|616.82|612.82|30
1617647210000|2021-04-05 18:26:50|617.06|613.06|617.17|613.17|617.17|613.17|617|613|20
1617647220000|2021-04-05 18:27:00|617.16|613.16|617.49|613.49|617.5|613.5|617.15|613.15|22
1617647230000|2021-04-05 18:27:10|617.5|613.5|617.12|613.12|617.5|613.5|617.05|613.05|29
1617647240000|2021-04-05 18:27:20|617.04|613.04|616.84|612.84|617.05|613.05|616.75|612.75|23
1617647250000|2021-04-05 18:27:30|616.83|612.83|616.82|612.82|616.84|612.84|616.7|612.7|28
1617647260000|2021-04-05 18:27:40|616.83|612.83|616.79|612.79|616.92|612.92|616.73|612.73|32
1617647270000|2021-04-05 18:27:50|616.84|612.84|616.73|612.73|616.84|612.84|616.73|612.73|28
1617647280000|2021-04-05 18:28:00|616.79|612.79|617.17|613.17|617.21|613.21|616.79|612.79|25
1617647290000|2021-04-05 18:28:10|617.16|613.16|617.16|613.16|617.18|613.18|617.05|613.05|23
1617647300000|2021-04-05 18:28:20|617.15|613.15|617.14|613.14|617.2|613.2|617.11|613.11|20
1617647310000|2021-04-05 18:28:30|617.16|613.16|617.41|613.41|617.48|613.48|617.16|613.16|22
1617647320000|2021-04-05 18:28:40|617.43|613.43|617.62|613.62|617.62|613.62|617.34|613.34|22
1617647330000|2021-04-05 18:28:50|617.63|613.63|617.88|613.88|617.95|613.95|617.63|613.63|17
1617647340000|2021-04-05 18:29:00|617.89|613.89|617.89|613.89|617.91|613.91|617.83|613.83|18
1617647350000|2021-04-05 18:29:10|617.91|613.91|618.06|614.06|618.06|614.06|617.91|613.91|10
1617647360000|2021-04-05 18:29:20|618.05|614.05|617.92|613.92|618.05|614.05|617.87|613.87|14
1617647370000|2021-04-05 18:29:30|617.93|613.93|617.95|613.95|617.98|613.98|617.85|613.85|17
1617647380000|2021-04-05 18:29:40|617.93|613.93|617.94|613.94|618.02|614.02|617.93|613.93|22
1617647390000|2021-04-05 18:29:50|617.95|613.95|617.91|613.91|617.96|613.96|617.86|613.86|23
1617647400000|2021-04-05 18:30:00|617.96|613.96|618.15|614.15|618.25|614.25|617.92|613.92|31
1617647410000|2021-04-05 18:30:10|618.16|614.16|618.08|614.08|618.27|614.27|618.07|614.07|30
1617647420000|2021-04-05 18:30:20|618.09|614.09|618.37|614.37|618.37|614.37|618.04|614.04|28
1617647430000|2021-04-05 18:30:30|618.32|614.32|618.05|614.05|618.33|614.33|617.98|613.98|32
1617647440000|2021-04-05 18:30:40|617.98|613.98|617.76|613.76|617.98|613.98|617.68|613.68|26
1617647450000|2021-04-05 18:30:50|617.75|613.75|617.71|613.71|617.75|613.75|617.68|613.68|12
1617647460000|2021-04-05 18:31:00|617.72|613.72|617.57|613.57|617.77|613.77|617.57|613.57|21
1617647470000|2021-04-05 18:31:10|617.56|613.56|617.44|613.44|617.57|613.57|617.3|613.3|12
1617647480000|2021-04-05 18:31:20|617.42|613.42|616.47|612.47|617.42|613.42|616.47|612.47|18
1617647490000|2021-04-05 18:31:30|616.26|612.26|615.34|611.34|616.26|612.26|615.34|611.34|31
1617647500000|2021-04-05 18:31:40|615.29|611.29|615.14|611.14|615.53|611.53|615.12|611.12|34
1617647510000|2021-04-05 18:31:50|615.13|611.13|615.17|611.17|615.46|611.46|615.13|611.13|28
1617647520000|2021-04-05 18:32:00|615.18|611.18|615.21|611.21|615.21|611.21|615|611|28
1617647530000|2021-04-05 18:32:10|615.32|611.32|615.37|611.37|615.46|611.46|615.17|611.17|27
1617647540000|2021-04-05 18:32:20|615.43|611.43|615.61|611.61|615.76|611.76|615.4|611.4|32
1617647550000|2021-04-05 18:32:30|615.59|611.59|615.62|611.62|615.71|611.71|615.44|611.44|29
1617647560000|2021-04-05 18:32:40|615.61|611.61|615.82|611.82|615.83|611.83|615.61|611.61|25
1617647570000|2021-04-05 18:32:50|615.83|611.83|615.86|611.86|615.93|611.93|615.83|611.83|15
1617647580000|2021-04-05 18:33:00|615.85|611.85|615.87|611.87|615.9|611.9|615.85|611.85|21
1617647590000|2021-04-05 18:33:10|615.86|611.86|616.03|612.03|616.09|612.09|615.85|611.85|22
1617647600000|2021-04-05 18:33:20|616.04|612.04|616.42|612.42|616.43|612.43|616.04|612.04|19
1617647610000|2021-04-05 18:33:30|616.41|612.41|616.77|612.77|616.79|612.79|616.41|612.41|27
1617647620000|2021-04-05 18:33:40|616.78|612.78|616.66|612.66|616.81|612.81|616.66|612.66|13
1617647630000|2021-04-05 18:33:50|616.67|612.67|616.09|612.09|616.67|612.67|616.08|612.08|21
1617647640000|2021-04-05 18:34:00|616.11|612.11|616.38|612.38|616.45|612.45|616.11|612.11|22
1617647650000|2021-04-05 18:34:10|616.37|612.37|616.39|612.39|616.53|612.53|616.34|612.34|14
1617647660000|2021-04-05 18:34:20|616.34|612.34|616.64|612.64|616.65|612.65|616.21|612.21|18
1617647670000|2021-04-05 18:34:30|616.63|612.63|616.67|612.67|616.72|612.72|616.61|612.61|12
1617647680000|2021-04-05 18:34:40|616.7|612.7|616.78|612.78|616.78|612.78|616.61|612.61|27
1617647690000|2021-04-05 18:34:50|616.77|612.77|616.89|612.89|616.89|612.89|616.76|612.76|19
1617647700000|2021-04-05 18:35:00|616.88|612.88|616.8|612.8|616.89|612.89|616.74|612.74|24
1617647710000|2021-04-05 18:35:10|616.81|612.81|616.8|612.8|617.06|613.06|616.77|612.77|26
1617647720000|2021-04-05 18:35:20|616.79|612.79|616.78|612.78|616.79|612.79|616.73|612.73|12
1617647730000|2021-04-05 18:35:30|616.77|612.77|616.48|612.48|616.81|612.81|616.47|612.47|24
1617647740000|2021-04-05 18:35:40|616.49|612.49|616.64|612.64|616.7|612.7|616.49|612.49|23
1617647750000|2021-04-05 18:35:50|616.63|612.63|616.58|612.58|616.75|612.75|616.54|612.54|25
1617647760000|2021-04-05 18:36:00|616.54|612.54|616.57|612.57|616.65|612.65|616.54|612.54|18
1617647770000|2021-04-05 18:36:10|616.64|612.64|616.47|612.47|616.64|612.64|616.47|612.47|12
1617647780000|2021-04-05 18:36:20|616.5|612.5|616.53|612.53|616.58|612.58|616.49|612.49|23
1617647790000|2021-04-05 18:36:30|616.52|612.52|616.49|612.49|616.55|612.55|616.49|612.49|13
1617647800000|2021-04-05 18:36:40|616.56|612.56|616.62|612.62|616.62|612.62|616.48|612.48|21
1617647810000|2021-04-05 18:36:50|616.65|612.65|616.62|612.62|616.66|612.66|616.61|612.61|14
1617647820000|2021-04-05 18:37:00|616.61|612.61|616.5|612.5|616.63|612.63|616.49|612.49|14
1617647830000|2021-04-05 18:37:10|616.48|612.48|616.47|612.47|616.52|612.52|616.47|612.47|10
1617647840000|2021-04-05 18:37:20|616.38|612.38|616.04|612.04|616.38|612.38|616.03|612.03|11
1617647850000|2021-04-05 18:37:30|616.06|612.06|615.89|611.89|616.06|612.06|615.89|611.89|25
1617647860000|2021-04-05 18:37:40|615.93|611.93|616.09|612.09|616.09|612.09|615.92|611.92|20
1617647870000|2021-04-05 18:37:50|616.08|612.08|616.05|612.05|616.09|612.09|616.04|612.04|22
1617647880000|2021-04-05 18:38:00|615.97|611.97|615.76|611.76|615.97|611.97|615.75|611.75|21
1617647890000|2021-04-05 18:38:10|615.75|611.75|615.73|611.73|615.78|611.78|615.73|611.73|13
1617647900000|2021-04-05 18:38:20|615.69|611.69|615.4|611.4|615.69|611.69|615.37|611.37|16
1617647910000|2021-04-05 18:38:30|615.41|611.41|615.1|611.1|615.41|611.41|615.03|611.03|30
1617647920000|2021-04-05 18:38:40|615.07|611.07|615.09|611.09|615.28|611.28|615.01|611.01|29
1617647930000|2021-04-05 18:38:50|615.07|611.07|615.06|611.06|615.1|611.1|615.01|611.01|21
1617647940000|2021-04-05 18:39:00|615.05|611.05|615.13|611.13|615.24|611.24|615.05|611.05|19
1617647950000|2021-04-05 18:39:10|615.18|611.18|615.28|611.28|615.39|611.39|615.11|611.11|28
1617647960000|2021-04-05 18:39:20|615.27|611.27|615.39|611.39|615.4|611.4|615.27|611.27|16
1617647970000|2021-04-05 18:39:30|615.4|611.4|615.59|611.59|615.59|611.59|615.38|611.38|20
1617647980000|2021-04-05 18:39:40|615.62|611.62|615.58|611.58|615.7|611.7|615.33|611.33|21
1617647990000|2021-04-05 18:39:50|615.59|611.59|615.62|611.62|615.65|611.65|615.32|611.32|19
1617648000000|2021-04-05 18:40:00|615.64|611.64|615.83|611.83|615.84|611.84|615.62|611.62|17
1617648010000|2021-04-05 18:40:10|615.84|611.84|616.04|612.04|616.06|612.06|615.84|611.84|11
1617648020000|2021-04-05 18:40:20|616.05|612.05|616.03|612.03|616.09|612.09|616.02|612.02|14
1617648030000|2021-04-05 18:40:30|616.04|612.04|615.91|611.91|616.04|612.04|615.83|611.83|29
1617648040000|2021-04-05 18:40:40|615.87|611.87|615.87|611.87|615.88|611.88|615.78|611.78|25
1617648050000|2021-04-05 18:40:50|615.88|611.88|615.88|611.88|615.97|611.97|615.82|611.82|25
1617648060000|2021-04-05 18:41:00|615.89|611.89|615.74|611.74|615.89|611.89|615.69|611.69|18
1617648070000|2021-04-05 18:41:10|615.72|611.72|615.3|611.3|615.73|611.73|615.27|611.27|27
1617648080000|2021-04-05 18:41:20|615.31|611.31|615.2|611.2|615.32|611.32|615.19|611.19|13
1617648090000|2021-04-05 18:41:30|615.21|611.21|614.84|610.84|615.21|611.21|614.83|610.83|21
1617648100000|2021-04-05 18:41:40|614.81|610.81|614.62|610.62|614.83|610.83|614.61|610.61|14
1617648110000|2021-04-05 18:41:50|614.64|610.64|614.49|610.49|614.67|610.67|614.49|610.49|19
1617648120000|2021-04-05 18:42:00|614.48|610.48|614.9|610.9|615.01|611.01|614.48|610.48|29
1617648130000|2021-04-05 18:42:10|614.89|610.89|615.07|611.07|615.07|611.07|614.79|610.79|26
1617648140000|2021-04-05 18:42:20|615.1|611.1|615.02|611.02|615.1|611.1|614.98|610.98|23
1617648150000|2021-04-05 18:42:30|615.04|611.04|615.2|611.2|615.22|611.22|615.04|611.04|12
1617648160000|2021-04-05 18:42:40|615.13|611.13|614.87|610.87|615.13|611.13|614.82|610.82|20
1617648170000|2021-04-05 18:42:50|614.86|610.86|614.84|610.84|614.88|610.88|614.84|610.84|13
1617648180000|2021-04-05 18:43:00|614.83|610.83|614.56|610.56|614.83|610.83|614.55|610.55|17
1617648190000|2021-04-05 18:43:10|614.57|610.57|614.58|610.58|614.74|610.74|614.56|610.56|24
1617648200000|2021-04-05 18:43:20|614.59|610.59|614.57|610.57|614.61|610.61|614.51|610.51|14
1617648210000|2021-04-05 18:43:30|614.55|610.55|614.44|610.44|614.61|610.61|614.44|610.44|29
1617648220000|2021-04-05 18:43:40|614.52|610.52|614.68|610.68|614.69|610.69|614.48|610.48|22
1617648230000|2021-04-05 18:43:50|614.66|610.66|614.53|610.53|614.66|610.66|614.48|610.48|16
1617648240000|2021-04-05 18:44:00|614.52|610.52|614.48|610.48|614.53|610.53|614.44|610.44|14
1617648250000|2021-04-05 18:44:10|614.47|610.47|614.3|610.3|614.48|610.48|614.29|610.29|25
1617648260000|2021-04-05 18:44:20|614.31|610.31|614.63|610.63|614.63|610.63|614.29|610.29|18
1617648270000|2021-04-05 18:44:30|614.56|610.56|614.48|610.48|614.56|610.56|614.46|610.46|10
1617648280000|2021-04-05 18:44:40|614.49|610.49|614.5|610.5|614.5|610.5|614.49|610.49|2
1617648290000|2021-04-05 18:44:50|614.51|610.51|614.58|610.58|614.59|610.59|614.51|610.51|11
1617648300000|2021-04-05 18:45:00|614.57|610.57|614.59|610.59|614.61|610.61|614.49|610.49|10
1617648310000|2021-04-05 18:45:10|614.57|610.57|614.82|610.82|614.88|610.88|614.56|610.56|21
1617648320000|2021-04-05 18:45:20|615.01|611.01|615.05|611.05|615.05|611.05|614.87|610.87|20
1617648330000|2021-04-05 18:45:30|615.06|611.06|614.87|610.87|615.07|611.07|614.87|610.87|21
1617648340000|2021-04-05 18:45:40|614.86|610.86|614.96|610.96|614.96|610.96|614.81|610.81|25
1617648350000|2021-04-05 18:45:50|614.92|610.92|614.85|610.85|615|611|614.85|610.85|22
1617648360000|2021-04-05 18:46:00|614.84|610.84|614.9|610.9|614.95|610.95|614.84|610.84|29
1617648370000|2021-04-05 18:46:10|614.93|610.93|615.13|611.13|615.33|611.33|614.89|610.89|29
1617648380000|2021-04-05 18:46:20|615.1|611.1|614.73|610.73|615.1|611.1|614.73|610.73|29
1617648390000|2021-04-05 18:46:30|614.72|610.72|614.76|610.76|614.82|610.82|614.62|610.62|34
1617648400000|2021-04-05 18:46:40|614.68|610.68|614.51|610.51|614.74|610.74|614.51|610.51|21
1617648410000|2021-04-05 18:46:50|614.52|610.52|614.53|610.53|614.53|610.53|614.51|610.51|4
1617648420000|2021-04-05 18:47:00|614.54|610.54|614.58|610.58|614.73|610.73|614.54|610.54|18
1617648430000|2021-04-05 18:47:10|614.59|610.59|614.61|610.61|614.69|610.69|614.59|610.59|16
1617648440000|2021-04-05 18:47:20|614.6|610.6|614.63|610.63|614.63|610.63|614.6|610.6|12
1617648450000|2021-04-05 18:47:30|614.62|610.62|614.58|610.58|614.64|610.64|614.57|610.57|10
1617648460000|2021-04-05 18:47:40|614.59|610.59|614.59|610.59|614.61|610.61|614.58|610.58|11
1617648470000|2021-04-05 18:47:50|614.57|610.57|614.53|610.53|614.59|610.59|614.49|610.49|10
1617648480000|2021-04-05 18:48:00|614.54|610.54|614.61|610.61|614.61|610.61|614.54|610.54|5
1617648490000|2021-04-05 18:48:10|614.65|610.65|614.66|610.66|614.75|610.75|614.65|610.65|18
1617648500000|2021-04-05 18:48:20|614.65|610.65|614.64|610.64|614.8|610.8|614.64|610.64|13
1617648510000|2021-04-05 18:48:30|614.63|610.63|614.57|610.57|614.63|610.63|614.57|610.57|8
1617648520000|2021-04-05 18:48:40|614.58|610.58|614.51|610.51|614.58|610.58|614.51|610.51|8
1617648530000|2021-04-05 18:48:50|614.52|610.52|613.94|609.94|614.52|610.52|613.94|609.94|12
1617648540000|2021-04-05 18:49:00|613.95|609.95|613.48|609.48|613.95|609.95|613.48|609.48|20
1617648550000|2021-04-05 18:49:10|613.47|609.47|613.45|609.45|613.58|609.58|613.42|609.42|24
1617648560000|2021-04-05 18:49:20|613.44|609.44|613.12|609.12|613.49|609.49|613.08|609.08|16
1617648570000|2021-04-05 18:49:30|613.14|609.14|613.16|609.16|613.23|609.23|613.13|609.13|23
1617648580000|2021-04-05 18:49:40|613.19|609.19|613.18|609.18|613.2|609.2|613.14|609.14|20
1617648590000|2021-04-05 18:49:50|613.19|609.19|613.72|609.72|613.72|609.72|613.16|609.16|19
1617648600000|2021-04-05 18:50:00|613.71|609.71|614.04|610.04|614.04|610.04|613.71|609.71|19
1617648610000|2021-04-05 18:50:10|614.02|610.02|614.2|610.2|614.29|610.29|614.02|610.02|29
1617648620000|2021-04-05 18:50:20|614.19|610.19|614.22|610.22|614.25|610.25|614.19|610.19|23
1617648630000|2021-04-05 18:50:30|614.23|610.23|614.07|610.07|614.24|610.24|614.03|610.03|26
1617648640000|2021-04-05 18:50:40|614.06|610.06|613.61|609.61|614.08|610.08|613.53|609.53|26
1617648650000|2021-04-05 18:50:50|613.6|609.6|613.52|609.52|613.64|609.64|613.5|609.5|28
1617648660000|2021-04-05 18:51:00|613.5|609.5|613.21|609.21|613.52|609.52|613.21|609.21|28
1617648670000|2021-04-05 18:51:10|613.18|609.18|613.12|609.12|613.18|609.18|613.12|609.12|9
1617648680000|2021-04-05 18:51:20|613.11|609.11|613|609|613.11|609.11|613|609|17
1617648690000|2021-04-05 18:51:30|613.01|609.01|612.75|608.75|613.02|609.02|612.75|608.75|16
1617648700000|2021-04-05 18:51:40|612.74|608.74|613.14|609.14|613.14|609.14|612.74|608.74|26
1617648710000|2021-04-05 18:51:50|613.21|609.21|613.27|609.27|613.29|609.29|613.19|609.19|15
1617648720000|2021-04-05 18:52:00|613.24|609.24|613.06|609.06|613.24|609.24|613.06|609.06|13
1617648730000|2021-04-05 18:52:10|613.07|609.07|613.1|609.1|613.1|609.1|613.05|609.05|18
1617648740000|2021-04-05 18:52:20|613.05|609.05|612.87|608.87|613.11|609.11|612.83|608.83|24
1617648750000|2021-04-05 18:52:30|612.9|608.9|612.89|608.89|612.91|608.91|612.89|608.89|8
1617648760000|2021-04-05 18:52:40|612.9|608.9|613.04|609.04|613.04|609.04|612.89|608.89|28
1617648770000|2021-04-05 18:52:50|613.06|609.06|613.16|609.16|613.16|609.16|613.06|609.06|14
1617648780000|2021-04-05 18:53:00|613.17|609.17|613.33|609.33|613.37|609.37|613.16|609.16|13
1617648790000|2021-04-05 18:53:10|613.35|609.35|613.59|609.59|613.61|609.61|613.35|609.35|23
1617648800000|2021-04-05 18:53:20|613.6|609.6|613.84|609.84|613.85|609.85|613.6|609.6|14
1617648810000|2021-04-05 18:53:30|613.83|609.83|614.01|610.01|614.02|610.02|613.83|609.83|25
1617648820000|2021-04-05 18:53:40|614|610|614.05|610.05|614.05|610.05|614|610|20
1617648830000|2021-04-05 18:53:50|614.09|610.09|614.13|610.13|614.13|610.13|614.05|610.05|8
1617648840000|2021-04-05 18:54:00|614.17|610.17|614.15|610.15|614.25|610.25|614.12|610.12|17
1617648850000|2021-04-05 18:54:10|614.18|610.18|613.92|609.92|614.2|610.2|613.91|609.91|28
1617648860000|2021-04-05 18:54:20|613.91|609.91|614.04|610.04|614.1|610.1|613.89|609.89|22
1617648870000|2021-04-05 18:54:30|614.02|610.02|614.11|610.11|614.12|610.12|614.02|610.02|14
1617648880000|2021-04-05 18:54:40|614.13|610.13|614.05|610.05|614.13|610.13|614|610|20
1617648890000|2021-04-05 18:54:50|614.01|610.01|614.14|610.14|614.14|610.14|613.98|609.98|25
1617648900000|2021-04-05 18:55:00|614.13|610.13|614.19|610.19|614.19|610.19|614.08|610.08|12
1617648910000|2021-04-05 18:55:10|614.2|610.2|614.26|610.26|614.33|610.33|614.2|610.2|16
1617648920000|2021-04-05 18:55:20|614.24|610.24|614.27|610.27|614.27|610.27|614.24|610.24|7
1617648930000|2021-04-05 18:55:30|614.25|610.25|614.4|610.4|614.4|610.4|614.24|610.24|18
1617648940000|2021-04-05 18:55:40|614.41|610.41|614.13|610.13|614.41|610.41|614.13|610.13|20
1617648950000|2021-04-05 18:55:50|614.12|610.12|614.11|610.11|614.14|610.14|613.99|609.99|15
1617648960000|2021-04-05 18:56:00|614.1|610.1|613.8|609.8|614.1|610.1|613.79|609.79|18
1617648970000|2021-04-05 18:56:10|613.84|609.84|613.81|609.81|613.91|609.91|613.79|609.79|19
1617648980000|2021-04-05 18:56:20|613.82|609.82|613.74|609.74|613.83|609.83|613.74|609.74|12
1617648990000|2021-04-05 18:56:30|613.68|609.68|613.52|609.52|613.68|609.68|613.52|609.52|19
1617649000000|2021-04-05 18:56:40|613.47|609.47|612.9|608.9|613.47|609.47|612.81|608.81|24
1617649010000|2021-04-05 18:56:50|612.91|608.91|613.01|609.01|613.01|609.01|612.75|608.75|23
1617649020000|2021-04-05 18:57:00|613.02|609.02|612.86|608.86|613.03|609.03|612.86|608.86|21
1617649030000|2021-04-05 18:57:10|612.85|608.85|613.54|609.54|613.55|609.55|612.81|608.81|26
1617649040000|2021-04-05 18:57:20|613.52|609.52|613.74|609.74|613.76|609.76|613.35|609.35|31
1617649050000|2021-04-05 18:57:30|613.75|609.75|613.93|609.93|614.12|610.12|613.73|609.73|34
1617649060000|2021-04-05 18:57:40|613.92|609.92|613.98|609.98|614.13|610.13|613.92|609.92|32
1617649070000|2021-04-05 18:57:50|613.99|609.99|614.05|610.05|614.27|610.27|613.99|609.99|24
1617649080000|2021-04-05 18:58:00|614.09|610.09|614.67|610.67|614.67|610.67|614.09|610.09|34
1617649090000|2021-04-05 18:58:10|614.64|610.64|614.78|610.78|614.85|610.85|614.64|610.64|16
1617649100000|2021-04-05 18:58:20|614.79|610.79|615.04|611.04|615.06|611.06|614.78|610.78|26
1617649110000|2021-04-05 18:58:30|615.06|611.06|615.51|611.51|615.51|611.51|615.05|611.05|28
1617649120000|2021-04-05 18:58:40|615.52|611.52|615.57|611.57|615.57|611.57|615.52|611.52|8
1617649130000|2021-04-05 18:58:50|615.62|611.62|615.34|611.34|615.65|611.65|615.29|611.29|17
1617649140000|2021-04-05 18:59:00|615.33|611.33|615.17|611.17|615.47|611.47|615.16|611.16|34
1617649150000|2021-04-05 18:59:10|615.21|611.21|614.91|610.91|615.22|611.22|614.82|610.82|26
1617649160000|2021-04-05 18:59:20|614.9|610.9|614.82|610.82|614.93|610.93|614.66|610.66|28
1617649170000|2021-04-05 18:59:30|614.8|610.8|614.98|610.98|615.02|611.02|614.79|610.79|27
1617649180000|2021-04-05 18:59:40|614.97|610.97|615.08|611.08|615.1|611.1|614.87|610.87|18
1617649190000|2021-04-05 18:59:50|615.09|611.09|615.16|611.16|615.26|611.26|614.95|610.95|26
1617649200000|2021-04-05 19:00:00|615.15|611.15|615.43|611.43|615.43|611.43|615.15|611.15|27
1617649210000|2021-04-05 19:00:10|615.44|611.44|615.47|611.47|615.48|611.48|615.16|611.16|21
1617649220000|2021-04-05 19:00:20|615.46|611.46|615.44|611.44|615.47|611.47|615.38|611.38|17
1617649230000|2021-04-05 19:00:30|615.48|611.48|615.19|611.19|615.52|611.52|615.17|611.17|23
1617649240000|2021-04-05 19:00:40|615.18|611.18|614.91|610.91|615.19|611.19|614.85|610.85|35
1617649250000|2021-04-05 19:00:50|614.79|610.79|614.76|610.76|614.86|610.86|614.7|610.7|25
1617649260000|2021-04-05 19:01:00|614.77|610.77|614.79|610.79|614.79|610.79|614.7|610.7|25
1617649270000|2021-04-05 19:01:10|614.8|610.8|614.65|610.65|614.82|610.82|614.65|610.65|28
1617649280000|2021-04-05 19:01:20|614.64|610.64|614.13|610.13|614.66|610.66|614.13|610.13|19
1617649290000|2021-04-05 19:01:30|614.19|610.19|614.33|610.33|614.42|610.42|614.14|610.14|26
1617649300000|2021-04-05 19:01:40|614.34|610.34|614.54|610.54|614.54|610.54|614.34|610.34|23
1617649310000|2021-04-05 19:01:50|614.51|610.51|614.77|610.77|614.95|610.95|614.51|610.51|32
1617649320000|2021-04-05 19:02:00|614.86|610.86|615.25|611.25|615.26|611.26|614.84|610.84|25
1617649330000|2021-04-05 19:02:10|615.24|611.24|615.32|611.32|615.42|611.42|615.24|611.24|25
1617649340000|2021-04-05 19:02:20|615.34|611.34|615.28|611.28|615.34|611.34|615.28|611.28|15
1617649350000|2021-04-05 19:02:30|615.29|611.29|615.34|611.34|615.36|611.36|615.22|611.22|12
1617649360000|2021-04-05 19:02:40|615.31|611.31|615.22|611.22|615.34|611.34|615.19|611.19|15
1617649370000|2021-04-05 19:02:50|615.25|611.25|615.55|611.55|615.55|611.55|615.25|611.25|18
1617649380000|2021-04-05 19:03:00|615.56|611.56|615.52|611.52|615.83|611.83|615.46|611.46|22
1617649390000|2021-04-05 19:03:10|615.53|611.53|615.63|611.63|615.76|611.76|615.53|611.53|31
1617649400000|2021-04-05 19:03:20|615.6|611.6|615.8|611.8|615.91|611.91|615.6|611.6|24
1617649410000|2021-04-05 19:03:30|615.81|611.81|615.36|611.36|615.81|611.81|615.36|611.36|25
1617649420000|2021-04-05 19:03:40|615.37|611.37|615.38|611.38|615.47|611.47|615.37|611.37|16
1617649430000|2021-04-05 19:03:50|615.39|611.39|615.44|611.44|615.48|611.48|615.32|611.32|22
1617649440000|2021-04-05 19:04:00|615.43|611.43|615.47|611.47|615.53|611.53|615.43|611.43|18
1617649450000|2021-04-05 19:04:10|615.45|611.45|615.35|611.35|615.49|611.49|615.35|611.35|20
1617649460000|2021-04-05 19:04:20|615.37|611.37|615.33|611.33|615.37|611.37|615.31|611.31|7
1617649470000|2021-04-05 19:04:30|615.32|611.32|615.32|611.32|615.32|611.32|615.31|611.31|15
1617649480000|2021-04-05 19:04:40|615.31|611.31|615.03|611.03|615.32|611.32|615.03|611.03|13
1617649490000|2021-04-05 19:04:50|615.05|611.05|615.05|611.05|615.1|611.1|615|611|21
1617649500000|2021-04-05 19:05:00|615.06|611.06|615.22|611.22|615.23|611.23|615.06|611.06|15
1617649510000|2021-04-05 19:05:10|615.23|611.23|615.03|611.03|615.36|611.36|615.03|611.03|25
1617649520000|2021-04-05 19:05:20|615.02|611.02|614.63|610.63|615.02|611.02|614.63|610.63|17
1617649530000|2021-04-05 19:05:30|614.64|610.64|614.65|610.65|614.71|610.71|614.53|610.53|28
1617649540000|2021-04-05 19:05:40|614.63|610.63|614.52|610.52|614.71|610.71|614.52|610.52|31
1617649550000|2021-04-05 19:05:50|614.47|610.47|614.7|610.7|614.7|610.7|614.39|610.39|29
1617649560000|2021-04-05 19:06:00|614.77|610.77|614.52|610.52|614.77|610.77|614.46|610.46|27
1617649570000|2021-04-05 19:06:10|614.58|610.58|614.98|610.98|615.04|611.04|614.58|610.58|25
1617649580000|2021-04-05 19:06:20|614.99|610.99|614.99|610.99|615.06|611.06|614.93|610.93|24
1617649590000|2021-04-05 19:06:30|615.01|611.01|615|611|615.03|611.03|614.95|610.95|29
1617649600000|2021-04-05 19:06:40|614.97|610.97|614.94|610.94|615.01|611.01|614.93|610.93|27
1617649610000|2021-04-05 19:06:50|614.97|610.97|615.11|611.11|615.11|611.11|614.93|610.93|23
1617649620000|2021-04-05 19:07:00|615.15|611.15|615.47|611.47|615.47|611.47|615.05|611.05|26
1617649630000|2021-04-05 19:07:10|615.44|611.44|615.45|611.45|615.47|611.47|615.29|611.29|27
1617649640000|2021-04-05 19:07:20|615.5|611.5|615.44|611.44|615.52|611.52|615.41|611.41|23
1617649650000|2021-04-05 19:07:30|615.47|611.47|615.53|611.53|615.57|611.57|615.47|611.47|22
1617649660000|2021-04-05 19:07:40|615.52|611.52|615.52|611.52|615.56|611.56|615.45|611.45|27
1617649670000|2021-04-05 19:07:50|615.53|611.53|615.54|611.54|615.63|611.63|615.49|611.49|34
1617649680000|2021-04-05 19:08:00|615.59|611.59|615.55|611.55|615.59|611.59|615.45|611.45|24
1617649690000|2021-04-05 19:08:10|615.56|611.56|615.63|611.63|615.64|611.64|615.56|611.56|24
1617649700000|2021-04-05 19:08:20|615.64|611.64|615.57|611.57|615.64|611.64|615.57|611.57|18
1617649710000|2021-04-05 19:08:30|615.56|611.56|615.58|611.58|615.59|611.59|615.52|611.52|15
1617649720000|2021-04-05 19:08:40|615.57|611.57|615.57|611.57|615.61|611.61|615.54|611.54|8
1617649730000|2021-04-05 19:08:50|615.53|611.53|615.43|611.43|615.55|611.55|615.43|611.43|11
1617649740000|2021-04-05 19:09:00|615.45|611.45|615.48|611.48|615.5|611.5|615.44|611.44|16
1617649750000|2021-04-05 19:09:10|615.5|611.5|615.54|611.54|615.55|611.55|615.47|611.47|15
1617649760000|2021-04-05 19:09:20|615.51|611.51|615.69|611.69|615.69|611.69|615.51|611.51|16
1617649770000|2021-04-05 19:09:30|615.71|611.71|615.66|611.66|615.71|611.71|615.64|611.64|21
1617649780000|2021-04-05 19:09:40|615.67|611.67|615.67|611.67|615.73|611.73|615.64|611.64|21
1617649790000|2021-04-05 19:09:50|615.68|611.68|615.73|611.73|615.75|611.75|615.67|611.67|27
1617649800000|2021-04-05 19:10:00|615.72|611.72|615.69|611.69|615.73|611.73|615.68|611.68|20
1617649810000|2021-04-05 19:10:10|615.68|611.68|615.69|611.69|615.74|611.74|615.59|611.59|26
1617649820000|2021-04-05 19:10:20|615.68|611.68|615.74|611.74|615.75|611.75|615.68|611.68|21
1617649830000|2021-04-05 19:10:30|615.75|611.75|615.76|611.76|615.77|611.77|615.74|611.74|19
1617649840000|2021-04-05 19:10:40|615.77|611.77|616.08|612.08|616.13|612.13|615.76|611.76|23
1617649850000|2021-04-05 19:10:50|616.09|612.09|616.1|612.1|616.2|612.2|616.02|612.02|30
1617649860000|2021-04-05 19:11:00|616.12|612.12|616.03|612.03|616.13|612.13|616.03|612.03|21
1617649870000|2021-04-05 19:11:10|615.97|611.97|615.77|611.77|615.97|611.97|615.65|611.65|17
1617649880000|2021-04-05 19:11:20|615.78|611.78|615.71|611.71|615.81|611.81|615.71|611.71|16
1617649890000|2021-04-05 19:11:30|615.69|611.69|615.92|611.92|615.93|611.93|615.69|611.69|18
1617649900000|2021-04-05 19:11:40|615.91|611.91|615.88|611.88|615.92|611.92|615.88|611.88|11
1617649910000|2021-04-05 19:11:50|615.87|611.87|615.81|611.81|615.89|611.89|615.79|611.79|18
1617649920000|2021-04-05 19:12:00|615.84|611.84|615.98|611.98|616.13|612.13|615.79|611.79|30
1617649930000|2021-04-05 19:12:10|615.95|611.95|615.98|611.98|616.02|612.02|615.92|611.92|28
1617649940000|2021-04-05 19:12:20|615.95|611.95|616.29|612.29|616.29|612.29|615.9|611.9|26
1617649950000|2021-04-05 19:12:30|616.3|612.3|616.18|612.18|616.3|612.3|616.16|612.16|30
1617649960000|2021-04-05 19:12:40|616.2|612.2|616.22|612.22|616.24|612.24|615.99|611.99|26
1617649970000|2021-04-05 19:12:50|616.25|612.25|616.3|612.3|616.32|612.32|616.24|612.24|17
1617649980000|2021-04-05 19:13:00|616.31|612.31|616.31|612.31|616.33|612.33|616.29|612.29|10
1617649990000|2021-04-05 19:13:10|616.3|612.3|616.37|612.37|616.37|612.37|616.2|612.2|17
1617650000000|2021-04-05 19:13:20|616.41|612.41|616.33|612.33|616.41|612.41|616.3|612.3|21
1617650010000|2021-04-05 19:13:30|616.35|612.35|616.46|612.46|616.46|612.46|616.22|612.22|26
1617650020000|2021-04-05 19:13:40|616.47|612.47|616.43|612.43|616.47|612.47|616.42|612.42|12
1617650030000|2021-04-05 19:13:50|616.42|612.42|616.18|612.18|616.43|612.43|616.18|612.18|12
1617650040000|2021-04-05 19:14:00|616.19|612.19|616.19|612.19|616.23|612.23|616.17|612.17|19
1617650050000|2021-04-05 19:14:10|616.18|612.18|616.16|612.16|616.21|612.21|616.16|612.16|12
1617650060000|2021-04-05 19:14:20|616.15|612.15|615.91|611.91|616.15|612.15|615.79|611.79|33
1617650070000|2021-04-05 19:14:30|615.89|611.89|615.7|611.7|615.97|611.97|615.67|611.67|28
1617650080000|2021-04-05 19:14:40|615.67|611.67|615.67|611.67|615.73|611.73|615.66|611.66|17
1617650090000|2021-04-05 19:14:50|615.68|611.68|615.67|611.67|615.72|611.72|615.66|611.66|14
1617650100000|2021-04-05 19:15:00|615.71|611.71|616.11|612.11|616.11|612.11|615.71|611.71|22
1617650110000|2021-04-05 19:15:10|616.09|612.09|616.05|612.05|616.11|612.11|616.01|612.01|16
1617650120000|2021-04-05 19:15:20|616.03|612.03|616.28|612.28|616.29|612.29|616.03|612.03|12
1617650130000|2021-04-05 19:15:30|616.29|612.29|616.35|612.35|616.35|612.35|616.22|612.22|17
1617650140000|2021-04-05 19:15:40|616.33|612.33|616.21|612.21|616.33|612.33|616.1|612.1|24
1617650150000|2021-04-05 19:15:50|616.11|612.11|615.86|611.86|616.27|612.27|615.86|611.86|32
1617650160000|2021-04-05 19:16:00|615.93|611.93|616.05|612.05|616.18|612.18|615.9|611.9|23
1617650170000|2021-04-05 19:16:10|616.11|612.11|616|612|616.12|612.12|615.8|611.8|24
1617650180000|2021-04-05 19:16:20|615.99|611.99|615.8|611.8|616|612|615.72|611.72|12
1617650190000|2021-04-05 19:16:30|615.83|611.83|615.76|611.76|615.83|611.83|615.72|611.72|13
1617650200000|2021-04-05 19:16:40|615.82|611.82|615.67|611.67|615.83|611.83|615.57|611.57|27
1617650210000|2021-04-05 19:16:50|615.68|611.68|615.65|611.65|615.8|611.8|615.6|611.6|27
1617650220000|2021-04-05 19:17:00|615.63|611.63|615.63|611.63|615.73|611.73|615.49|611.49|25
1617650230000|2021-04-05 19:17:10|615.65|611.65|615.68|611.68|615.8|611.8|615.62|611.62|22
1617650240000|2021-04-05 19:17:20|615.77|611.77|615.71|611.71|615.78|611.78|615.59|611.59|32
1617650250000|2021-04-05 19:17:30|615.67|611.67|615.7|611.7|615.73|611.73|615.55|611.55|31
1617650260000|2021-04-05 19:17:40|615.68|611.68|615.61|611.61|615.74|611.74|615.56|611.56|24
1617650270000|2021-04-05 19:17:50|615.62|611.62|615.57|611.57|615.63|611.63|615.53|611.53|23
1617650280000|2021-04-05 19:18:00|615.58|611.58|615.64|611.64|615.7|611.7|615.58|611.58|21
1617650290000|2021-04-05 19:18:10|615.65|611.65|615.58|611.58|615.65|611.65|615.58|611.58|15
1617650300000|2021-04-05 19:18:20|615.6|611.6|615.6|611.6|615.65|611.65|615.58|611.58|10
1617650310000|2021-04-05 19:18:30|615.65|611.65|615.6|611.6|615.65|611.65|615.54|611.54|17
1617650320000|2021-04-05 19:18:40|615.59|611.59|615.59|611.59|615.63|611.63|615.55|611.55|19
1617650330000|2021-04-05 19:18:50|615.61|611.61|615.49|611.49|615.61|611.61|615.49|611.49|17
1617650340000|2021-04-05 19:19:00|615.5|611.5|615.3|611.3|615.5|611.5|615.21|611.21|20
1617650350000|2021-04-05 19:19:10|615.31|611.31|615.39|611.39|615.45|611.45|615.29|611.29|29
1617650360000|2021-04-05 19:19:20|615.42|611.42|615.39|611.39|615.46|611.46|615.38|611.38|19
1617650370000|2021-04-05 19:19:30|615.38|611.38|615.37|611.37|615.45|611.45|615.37|611.37|22
1617650380000|2021-04-05 19:19:40|615.38|611.38|615.33|611.33|615.41|611.41|615.33|611.33|21
1617650390000|2021-04-05 19:19:50|615.32|611.32|615.24|611.24|615.34|611.34|615.21|611.21|18
1617650400000|2021-04-05 19:20:00|615.2|611.2|615.18|611.18|615.24|611.24|615.18|611.18|18
1617650410000|2021-04-05 19:20:10|615.2|611.2|615.04|611.04|615.2|611.2|615.04|611.04|5
1617650420000|2021-04-05 19:20:20|615.05|611.05|614.71|610.71|615.05|611.05|614.67|610.67|27
1617650430000|2021-04-05 19:20:30|614.68|610.68|614.53|610.53|614.68|610.68|614.51|610.51|14
1617650440000|2021-04-05 19:20:40|614.51|610.51|614.51|610.51|614.62|610.62|614.51|610.51|25
1617650450000|2021-04-05 19:20:50|614.47|610.47|614.26|610.26|614.47|610.47|614.2|610.2|27
1617650460000|2021-04-05 19:21:00|614.27|610.27|614.4|610.4|614.4|610.4|614.06|610.06|32
1617650470000|2021-04-05 19:21:10|614.41|610.41|614.76|610.76|614.82|610.82|614.38|610.38|20
1617650480000|2021-04-05 19:21:20|614.74|610.74|615|611|615|611|614.74|610.74|25
1617650490000|2021-04-05 19:21:30|615.06|611.06|615.22|611.22|615.22|611.22|615.02|611.02|21
1617650500000|2021-04-05 19:21:40|615.24|611.24|615.73|611.73|615.73|611.73|615.24|611.24|23
1617650510000|2021-04-05 19:21:50|615.74|611.74|615.77|611.77|615.77|611.77|615.7|611.7|20
1617650520000|2021-04-05 19:22:00|615.78|611.78|615.83|611.83|615.94|611.94|615.66|611.66|22
1617650530000|2021-04-05 19:22:10|615.84|611.84|616|612|616|612|615.83|611.83|25
1617650540000|2021-04-05 19:22:20|615.98|611.98|616.23|612.23|616.25|612.25|615.96|611.96|23
1617650550000|2021-04-05 19:22:30|616.22|612.22|616.32|612.32|616.52|612.52|616.22|612.22|28
1617650560000|2021-04-05 19:22:40|616.34|612.34|616.28|612.28|616.37|612.37|616.28|612.28|24
1617650570000|2021-04-05 19:22:50|616.33|612.33|616.28|612.28|616.57|612.57|616.28|612.28|32
1617650580000|2021-04-05 19:23:00|616.31|612.31|616.62|612.62|616.63|612.63|616.3|612.3|31
1617650590000|2021-04-05 19:23:10|616.6|612.6|616.7|612.7|616.71|612.71|616.5|612.5|27
1617650600000|2021-04-05 19:23:20|616.68|612.68|616.62|612.62|616.68|612.68|616.54|612.54|31
1617650610000|2021-04-05 19:23:30|616.61|612.61|616.59|612.59|616.61|612.61|616.55|612.55|17
1617650620000|2021-04-05 19:23:40|616.58|612.58|616.6|612.6|616.63|612.63|616.54|612.54|26
1617650630000|2021-04-05 19:23:50|616.62|612.62|616.56|612.56|616.62|612.62|616.56|612.56|15
1617650640000|2021-04-05 19:24:00|616.55|612.55|616.27|612.27|616.57|612.57|616.2|612.2|30
1617650650000|2021-04-05 19:24:10|616.26|612.26|616.16|612.16|616.28|612.28|616.14|612.14|26
1617650660000|2021-04-05 19:24:20|616.18|612.18|615.59|611.59|616.2|612.2|615.54|611.54|40
1617650670000|2021-04-05 19:24:30|615.61|611.61|615.23|611.23|615.61|611.61|615.23|611.23|30
1617650680000|2021-04-05 19:24:40|615.26|611.26|614.92|610.92|615.26|611.26|614.92|610.92|26
1617650690000|2021-04-05 19:24:50|614.93|610.93|615.11|611.11|615.14|611.14|614.81|610.81|23
1617650700000|2021-04-05 19:25:00|615.13|611.13|615.08|611.08|615.15|611.15|614.96|610.96|38
1617650710000|2021-04-05 19:25:10|615.05|611.05|614.49|610.49|615.05|611.05|614.49|610.49|23
1617650720000|2021-04-05 19:25:20|614.5|610.5|614.36|610.36|614.51|610.51|614.3|610.3|28
1617650730000|2021-04-05 19:25:30|614.16|610.16|614.34|610.34|614.38|610.38|614.16|610.16|25
1617650740000|2021-04-05 19:25:40|614.37|610.37|614.62|610.62|614.79|610.79|614.34|610.34|23
1617650750000|2021-04-05 19:25:50|614.63|610.63|614.85|610.85|614.94|610.94|614.63|610.63|25
1617650760000|2021-04-05 19:26:00|614.84|610.84|614.64|610.64|614.84|610.84|614.61|610.61|18
1617650770000|2021-04-05 19:26:10|614.65|610.65|614.74|610.74|614.86|610.86|614.65|610.65|13
1617650780000|2021-04-05 19:26:20|614.71|610.71|614.82|610.82|614.82|610.82|614.58|610.58|25
1617650790000|2021-04-05 19:26:30|614.87|610.87|614.75|610.75|614.88|610.88|614.65|610.65|29
1617650800000|2021-04-05 19:26:40|614.76|610.76|614.67|610.67|614.84|610.84|614.66|610.66|20
1617650810000|2021-04-05 19:26:50|614.68|610.68|614.75|610.75|614.8|610.8|614.66|610.66|20
1617650820000|2021-04-05 19:27:00|614.79|610.79|614.82|610.82|614.86|610.86|614.6|610.6|28
1617650830000|2021-04-05 19:27:10|614.81|610.81|614.7|610.7|614.81|610.81|614.67|610.67|25
1617650840000|2021-04-05 19:27:20|614.69|610.69|614.66|610.66|614.73|610.73|614.66|610.66|12
1617650850000|2021-04-05 19:27:30|614.67|610.67|614.66|610.66|614.74|610.74|614.66|610.66|16
1617650860000|2021-04-05 19:27:40|614.68|610.68|614.88|610.88|614.91|610.91|614.6|610.6|32
1617650870000|2021-04-05 19:27:50|614.89|610.89|614.83|610.83|614.89|610.89|614.81|610.81|8
1617650880000|2021-04-05 19:28:00|614.84|610.84|614.95|610.95|614.95|610.95|614.79|610.79|17
1617650890000|2021-04-05 19:28:10|614.96|610.96|615.5|611.5|615.5|611.5|614.96|610.96|28
1617650900000|2021-04-05 19:28:20|615.46|611.46|615.53|611.53|615.53|611.53|615.43|611.43|19
1617650910000|2021-04-05 19:28:30|615.52|611.52|615.5|611.5|615.52|611.52|615.48|611.48|10
1617650920000|2021-04-05 19:28:40|615.49|611.49|615.21|611.21|615.49|611.49|615.08|611.08|25
1617650930000|2021-04-05 19:28:50|615.19|611.19|615.24|611.24|615.25|611.25|615.17|611.17|14
1617650940000|2021-04-05 19:29:00|615.25|611.25|615.31|611.31|615.31|611.31|615|611|21
1617650950000|2021-04-05 19:29:10|615.32|611.32|615|611|615.33|611.33|615|611|23
1617650960000|2021-04-05 19:29:20|615.01|611.01|615.07|611.07|615.08|611.08|615|611|17
1617650970000|2021-04-05 19:29:30|615.06|611.06|614.79|610.79|615.06|611.06|614.79|610.79|22
1617650980000|2021-04-05 19:29:40|614.62|610.62|614.49|610.49|614.75|610.75|614.48|610.48|30
1617650990000|2021-04-05 19:29:50|614.46|610.46|614.39|610.39|614.48|610.48|614.33|610.33|20
1617651000000|2021-04-05 19:30:00|614.45|610.45|614.35|610.35|614.5|610.5|614.3|610.3|24
1617651010000|2021-04-05 19:30:10|614.37|610.37|614.19|610.19|614.37|610.37|614.16|610.16|20
1617651020000|2021-04-05 19:30:20|614.2|610.2|613.97|609.97|614.2|610.2|613.92|609.92|15
1617651030000|2021-04-05 19:30:30|613.95|609.95|613.89|609.89|613.95|609.95|613.81|609.81|29
1617651040000|2021-04-05 19:30:40|613.93|609.93|613.83|609.83|613.96|609.96|613.8|609.8|17
1617651050000|2021-04-05 19:30:50|613.78|609.78|613.83|609.83|613.88|609.88|613.78|609.78|19
1617651060000|2021-04-05 19:31:00|613.79|609.79|613.37|609.37|613.83|609.83|613.37|609.37|19
1617651070000|2021-04-05 19:31:10|613.3|609.3|613.15|609.15|613.39|609.39|613.13|609.13|25
1617651080000|2021-04-05 19:31:20|613.16|609.16|613.24|609.24|613.31|609.31|613.13|609.13|22
1617651090000|2021-04-05 19:31:30|613.25|609.25|613.37|609.37|613.37|609.37|613.13|609.13|24
1617651100000|2021-04-05 19:31:40|613.42|609.42|614|610|614.08|610.08|613.42|609.42|31
1617651110000|2021-04-05 19:31:50|614.01|610.01|614.14|610.14|614.15|610.15|614.01|610.01|21
1617651120000|2021-04-05 19:32:00|614.09|610.09|614.16|610.16|614.22|610.22|614.09|610.09|22
1617651130000|2021-04-05 19:32:10|614.17|610.17|614.17|610.17|614.27|610.27|614.16|610.16|21
1617651140000|2021-04-05 19:32:20|614.2|610.2|614.26|610.26|614.26|610.26|614.18|610.18|17
1617651150000|2021-04-05 19:32:30|614.31|610.31|614.34|610.34|614.34|610.34|614.23|610.23|19
1617651160000|2021-04-05 19:32:40|614.19|610.19|614.41|610.41|614.46|610.46|614.19|610.19|20
1617651170000|2021-04-05 19:32:50|614.42|610.42|614.78|610.78|614.79|610.79|614.42|610.42|16
1617651180000|2021-04-05 19:33:00|614.76|610.76|615.27|611.27|615.27|611.27|614.76|610.76|24
1617651190000|2021-04-05 19:33:10|615.24|611.24|615.39|611.39|615.39|611.39|615.24|611.24|11
1617651200000|2021-04-05 19:33:20|615.4|611.4|615.39|611.39|615.56|611.56|615.39|611.39|8
1617651210000|2021-04-05 19:33:30|615.41|611.41|615.35|611.35|615.41|611.41|615.35|611.35|10
1617651220000|2021-04-05 19:33:40|615.34|611.34|615.26|611.26|615.36|611.36|615.1|611.1|19
1617651230000|2021-04-05 19:33:50|615.17|611.17|615.05|611.05|615.19|611.19|615.04|611.04|23
1617651240000|2021-04-05 19:34:00|615.06|611.06|615.01|611.01|615.11|611.11|615|611|22
1617651250000|2021-04-05 19:34:10|615|611|614.9|610.9|615.02|611.02|614.87|610.87|13
1617651260000|2021-04-05 19:34:20|614.91|610.91|614.71|610.71|614.91|610.91|614.61|610.61|20
1617651270000|2021-04-05 19:34:30|614.79|610.79|614.9|610.9|615|611|614.74|610.74|23
1617651280000|2021-04-05 19:34:40|614.88|610.88|614.88|610.88|614.88|610.88|614.81|610.81|11
1617651290000|2021-04-05 19:34:50|614.89|610.89|614.77|610.77|614.93|610.93|614.76|610.76|22
1617651300000|2021-04-05 19:35:00|614.78|610.78|614.77|610.77|614.78|610.78|614.73|610.73|13
1617651310000|2021-04-05 19:35:10|614.76|610.76|614.78|610.78|614.78|610.78|614.75|610.75|5
1617651320000|2021-04-05 19:35:20|614.81|610.81|615|611|615|611|614.81|610.81|13
1617651330000|2021-04-05 19:35:30|615.01|611.01|615.02|611.02|615.06|611.06|615|611|9
1617651340000|2021-04-05 19:35:40|615|611|614.88|610.88|615.02|611.02|614.87|610.87|17
1617651350000|2021-04-05 19:35:50|614.89|610.89|614.88|610.88|614.91|610.91|614.86|610.86|8
1617651360000|2021-04-05 19:36:00|614.89|610.89|614.79|610.79|615.03|611.03|614.7|610.7|25
1617651370000|2021-04-05 19:36:10|614.8|610.8|614.92|610.92|614.92|610.92|614.79|610.79|12
1617651380000|2021-04-05 19:36:20|614.93|610.93|614.87|610.87|614.93|610.93|614.87|610.87|13
1617651390000|2021-04-05 19:36:30|614.88|610.88|614.84|610.84|614.91|610.91|614.83|610.83|13
1617651400000|2021-04-05 19:36:40|614.83|610.83|614.86|610.86|614.94|610.94|614.83|610.83|21
1617651410000|2021-04-05 19:36:50|614.85|610.85|614.8|610.8|614.86|610.86|614.77|610.77|13
1617651420000|2021-04-05 19:37:00|614.79|610.79|614.52|610.52|614.79|610.79|614.47|610.47|30
1617651430000|2021-04-05 19:37:10|614.53|610.53|614.52|610.52|614.62|610.62|614.5|610.5|23
1617651440000|2021-04-05 19:37:20|614.51|610.51|614.23|610.23|614.51|610.51|614.22|610.22|17
1617651450000|2021-04-05 19:37:30|614.22|610.22|614.06|610.06|614.35|610.35|614|610|30
1617651460000|2021-04-05 19:37:40|614.07|610.07|614.01|610.01|614.09|610.09|614.01|610.01|15
1617651470000|2021-04-05 19:37:50|614.02|610.02|613.73|609.73|614.02|610.02|613.73|609.73|23
1617651480000|2021-04-05 19:38:00|613.77|609.77|613.84|609.84|613.88|609.88|613.77|609.77|24
1617651490000|2021-04-05 19:38:10|613.83|609.83|613.85|609.85|613.95|609.95|613.82|609.82|19
1617651500000|2021-04-05 19:38:20|613.83|609.83|613.89|609.89|614.04|610.04|613.83|609.83|16
1617651510000|2021-04-05 19:38:30|613.9|609.9|613.79|609.79|613.9|609.9|613.78|609.78|12
1617651520000|2021-04-05 19:38:40|613.8|609.8|613.84|609.84|613.84|609.84|613.8|609.8|11
1617651530000|2021-04-05 19:38:50|613.85|609.85|613.84|609.84|613.86|609.86|613.82|609.82|14
1617651540000|2021-04-05 19:39:00|613.85|609.85|613.78|609.78|613.88|609.88|613.76|609.76|17
1617651550000|2021-04-05 19:39:10|613.77|609.77|613.81|609.81|613.82|609.82|613.77|609.77|14
1617651560000|2021-04-05 19:39:20|613.82|609.82|613.75|609.75|613.82|609.82|613.75|609.75|9
1617651570000|2021-04-05 19:39:30|613.76|609.76|613.7|609.7|613.76|609.76|613.7|609.7|2
1617651580000|2021-04-05 19:39:40|613.73|609.73|613.49|609.49|613.73|609.73|613.49|609.49|10
1617651590000|2021-04-05 19:39:50|613.51|609.51|613.28|609.28|613.53|609.53|613.28|609.28|23
1617651600000|2021-04-05 19:40:00|613.31|609.31|613.33|609.33|613.38|609.38|613.31|609.31|28
1617651610000|2021-04-05 19:40:10|613.34|609.34|613.31|609.31|613.39|609.39|613.3|609.3|25
1617651620000|2021-04-05 19:40:20|613.29|609.29|613.3|609.3|613.39|609.39|613.27|609.27|21
1617651630000|2021-04-05 19:40:30|613.27|609.27|613.31|609.31|613.33|609.33|613.24|609.24|19
1617651640000|2021-04-05 19:40:40|613.26|609.26|613.14|609.14|613.26|609.26|613.13|609.13|21
1617651650000|2021-04-05 19:40:50|613.13|609.13|612.99|608.99|613.13|609.13|612.98|608.98|13
1617651660000|2021-04-05 19:41:00|612.95|608.95|612.81|608.81|613.02|609.02|612.77|608.77|22
1617651670000|2021-04-05 19:41:10|612.85|608.85|612.5|608.5|612.85|608.85|612.5|608.5|15
1617651680000|2021-04-05 19:41:20|612.51|608.51|612.41|608.41|612.57|608.57|612.41|608.41|20
1617651690000|2021-04-05 19:41:30|612.42|608.42|612.23|608.23|612.46|608.46|612.23|608.23|13
1617651700000|2021-04-05 19:41:40|612.24|608.24|612.55|608.55|612.76|608.76|612.24|608.24|23
1617651710000|2021-04-05 19:41:50|612.56|608.56|612.45|608.45|612.58|608.58|612.45|608.45|17
1617651720000|2021-04-05 19:42:00|612.46|608.46|613|609|613|609|612.46|608.46|20
1617651730000|2021-04-05 19:42:10|612.99|608.99|613.09|609.09|613.1|609.1|612.98|608.98|22
1617651740000|2021-04-05 19:42:20|613.1|609.1|613.02|609.02|613.11|609.11|613.01|609.01|14
1617651750000|2021-04-05 19:42:30|613.03|609.03|613.06|609.06|613.06|609.06|612.94|608.94|23
1617651760000|2021-04-05 19:42:40|613.05|609.05|612.83|608.83|613.05|609.05|612.78|608.78|22
1617651770000|2021-04-05 19:42:50|612.81|608.81|612.9|608.9|612.91|608.91|612.81|608.81|19
1617651780000|2021-04-05 19:43:00|612.91|608.91|613.24|609.24|613.25|609.25|612.89|608.89|26
1617651790000|2021-04-05 19:43:10|613.23|609.23|613.39|609.39|613.39|609.39|613.21|609.21|16
1617651800000|2021-04-05 19:43:20|613.38|609.38|613.09|609.09|613.38|609.38|613.07|609.07|23
1617651810000|2021-04-05 19:43:30|613.07|609.07|613.05|609.05|613.09|609.09|613.02|609.02|21
1617651820000|2021-04-05 19:43:40|613.06|609.06|613.08|609.08|613.13|609.13|613.02|609.02|14
1617651830000|2021-04-05 19:43:50|613.09|609.09|613.2|609.2|613.21|609.21|612.98|608.98|21
1617651840000|2021-04-05 19:44:00|613.28|609.28|613.68|609.68|613.69|609.69|613.28|609.28|15
1617651850000|2021-04-05 19:44:10|613.69|609.69|613.69|609.69|613.7|609.7|613.69|609.69|3
1617651860000|2021-04-05 19:44:20|613.7|609.7|614.27|610.27|614.28|610.28|613.7|609.7|18
1617651870000|2021-04-05 19:44:30|614.29|610.29|614.37|610.37|614.38|610.38|614.2|610.2|18
1617651880000|2021-04-05 19:44:40|614.38|610.38|614.4|610.4|614.42|610.42|614.38|610.38|4
1617651890000|2021-04-05 19:44:50|614.41|610.41|614.41|610.41|614.41|610.41|614.41|610.41|1
1617651900000|2021-04-05 19:45:00|614.4|610.4|614.4|610.4|614.4|610.4|614.38|610.38|6
1617651910000|2021-04-05 19:45:10|614.41|610.41|614.62|610.62|614.67|610.67|614.41|610.41|11
1617651920000|2021-04-05 19:45:20|614.55|610.55|614.75|610.75|614.91|610.91|614.55|610.55|20
1617651930000|2021-04-05 19:45:30|614.76|610.76|615.01|611.01|615.01|611.01|614.75|610.75|16
1617651940000|2021-04-05 19:45:40|615|611|614.9|610.9|615.01|611.01|614.9|610.9|13
1617651950000|2021-04-05 19:45:50|614.95|610.95|614.73|610.73|614.95|610.95|614.58|610.58|15
1617651960000|2021-04-05 19:46:00|614.72|610.72|614.76|610.76|614.79|610.79|614.67|610.67|17
1617651970000|2021-04-05 19:46:10|614.74|610.74|614.76|610.76|614.76|610.76|614.72|610.72|18
1617651980000|2021-04-05 19:46:20|614.73|610.73|614.75|610.75|614.77|610.77|614.73|610.73|13
1617651990000|2021-04-05 19:46:30|614.73|610.73|614.78|610.78|614.84|610.84|614.65|610.65|30
1617652000000|2021-04-05 19:46:40|614.79|610.79|614.65|610.65|614.81|610.81|614.64|610.64|19
1617652010000|2021-04-05 19:46:50|614.66|610.66|614.69|610.69|614.69|610.69|614.47|610.47|34
1617652020000|2021-04-05 19:47:00|614.68|610.68|614.65|610.65|614.69|610.69|614.63|610.63|24
1617652030000|2021-04-05 19:47:10|614.67|610.67|614.79|610.79|614.86|610.86|614.65|610.65|30
1617652040000|2021-04-05 19:47:20|614.78|610.78|614.6|610.6|614.83|610.83|614.6|610.6|23
1617652050000|2021-04-05 19:47:30|614.58|610.58|614.65|610.65|614.65|610.65|614.32|610.32|19
1617652060000|2021-04-05 19:47:40|614.64|610.64|614.44|610.44|614.64|610.64|614.44|610.44|20
1617652070000|2021-04-05 19:47:50|614.4|610.4|614.52|610.52|614.55|610.55|614.39|610.39|23
1617652080000|2021-04-05 19:48:00|614.55|610.55|614.45|610.45|614.55|610.55|614.43|610.43|30
1617652090000|2021-04-05 19:48:10|614.48|610.48|614.48|610.48|614.56|610.56|614.46|610.46|25
1617652100000|2021-04-05 19:48:20|614.52|610.52|614.5|610.5|614.53|610.53|614.48|610.48|13
1617652110000|2021-04-05 19:48:30|614.51|610.51|614.96|610.96|614.96|610.96|614.51|610.51|26
1617652120000|2021-04-05 19:48:40|614.93|610.93|614.77|610.77|614.93|610.93|614.74|610.74|18
1617652130000|2021-04-05 19:48:50|614.78|610.78|614.73|610.73|614.78|610.78|614.57|610.57|27
1617652140000|2021-04-05 19:49:00|614.72|610.72|614.47|610.47|614.75|610.75|614.43|610.43|23
1617652150000|2021-04-05 19:49:10|614.49|610.49|614.15|610.15|614.51|610.51|613.91|609.91|33
1617652160000|2021-04-05 19:49:20|614|610|613.86|609.86|614|610|613.8|609.8|31
1617652170000|2021-04-05 19:49:30|613.85|609.85|613.57|609.57|613.86|609.86|613.51|609.51|31
1617652180000|2021-04-05 19:49:40|613.56|609.56|613.55|609.55|613.68|609.68|613.53|609.53|21
1617652190000|2021-04-05 19:49:50|613.54|609.54|613.7|609.7|613.87|609.87|613.53|609.53|27
1617652200000|2021-04-05 19:50:00|613.69|609.69|613.74|609.74|613.76|609.76|613.66|609.66|19
1617652210000|2021-04-05 19:50:10|613.73|609.73|613.65|609.65|613.75|609.75|613.62|609.62|21
1617652220000|2021-04-05 19:50:20|613.66|609.66|613.64|609.64|613.66|609.66|613.54|609.54|16
1617652230000|2021-04-05 19:50:30|613.65|609.65|613.49|609.49|613.69|609.69|613.46|609.46|24
1617652240000|2021-04-05 19:50:40|613.48|609.48|613.5|609.5|613.55|609.55|613.46|609.46|20
1617652250000|2021-04-05 19:50:50|613.52|609.52|613.64|609.64|613.76|609.76|613.49|609.49|16
1617652260000|2021-04-05 19:51:00|613.61|609.61|613.62|609.62|613.63|609.63|613.58|609.58|5
1617652270000|2021-04-05 19:51:10|613.63|609.63|613.71|609.71|613.74|609.74|613.63|609.63|15
1617652280000|2021-04-05 19:51:20|613.73|609.73|614|610|614.01|610.01|613.73|609.73|14
1617652290000|2021-04-05 19:51:30|613.95|609.95|613.87|609.87|613.95|609.95|613.83|609.83|13
1617652300000|2021-04-05 19:51:40|613.86|609.86|613.94|609.94|613.98|609.98|613.85|609.85|15
1617652310000|2021-04-05 19:51:50|613.93|609.93|613.98|609.98|614.02|610.02|613.93|609.93|23
1617652320000|2021-04-05 19:52:00|613.99|609.99|613.98|609.98|614|610|613.9|609.9|25
1617652330000|2021-04-05 19:52:10|613.99|609.99|613.74|609.74|614|610|613.72|609.72|22
1617652340000|2021-04-05 19:52:20|613.73|609.73|613.66|609.66|613.73|609.73|613.66|609.66|15
1617652350000|2021-04-05 19:52:30|613.67|609.67|613.49|609.49|613.67|609.67|613.47|609.47|16
1617652360000|2021-04-05 19:52:40|613.48|609.48|613.5|609.5|613.51|609.51|613.48|609.48|8
1617652370000|2021-04-05 19:52:50|613.49|609.49|613.52|609.52|613.52|609.52|613.47|609.47|13
1617652380000|2021-04-05 19:53:00|613.51|609.51|613.65|609.65|613.68|609.68|613.51|609.51|16
1617652390000|2021-04-05 19:53:10|613.66|609.66|613.65|609.65|613.7|609.7|613.65|609.65|13
1617652400000|2021-04-05 19:53:20|613.62|609.62|613.48|609.48|613.68|609.68|613.46|609.46|22
1617652410000|2021-04-05 19:53:30|613.47|609.47|613.46|609.46|613.47|609.47|613.45|609.45|3
1617652420000|2021-04-05 19:53:40|613.45|609.45|613.43|609.43|613.46|609.46|613.43|609.43|7
1617652430000|2021-04-05 19:53:50|613.42|609.42|613.3|609.3|613.42|609.42|613.25|609.25|6
1617652440000|2021-04-05 19:54:00|613.26|609.26|613|609|613.26|609.26|613|609|19
1617652450000|2021-04-05 19:54:10|612.98|608.98|613|609|613.07|609.07|612.98|608.98|23
1617652460000|2021-04-05 19:54:20|612.98|608.98|612.64|608.64|612.98|608.98|612.63|608.63|13
1617652470000|2021-04-05 19:54:30|612.66|608.66|612.66|608.66|612.66|608.66|612.66|608.66|1
1617652480000|2021-04-05 19:54:40|612.68|608.68|612.68|608.68|612.69|608.69|612.66|608.66|12
1617652490000|2021-04-05 19:54:50|612.67|608.67|612.58|608.58|612.7|608.7|612.56|608.56|15
1617652500000|2021-04-05 19:55:00|612.57|608.57|612.57|608.57|612.57|608.57|612.57|608.57|1
1617652510000|2021-04-05 19:55:10|612.55|608.55|612.66|608.66|612.78|608.78|612.55|608.55|20
1617652520000|2021-04-05 19:55:20|612.65|608.65|612.64|608.64|612.66|608.66|612.54|608.54|23
1617652530000|2021-04-05 19:55:30|612.65|608.65|612.64|608.64|612.68|608.68|612.62|608.62|18
1617652540000|2021-04-05 19:55:40|612.65|608.65|612.87|608.87|612.87|608.87|612.65|608.65|16
1617652550000|2021-04-05 19:55:50|612.93|608.93|613.24|609.24|613.24|609.24|612.93|608.93|23
1617652560000|2021-04-05 19:56:00|613.22|609.22|613.23|609.23|613.24|609.24|613.16|609.16|19
1617652570000|2021-04-05 19:56:10|613.22|609.22|613.2|609.2|613.23|609.23|613.02|609.02|18
1617652580000|2021-04-05 19:56:20|613.21|609.21|613.16|609.16|613.22|609.22|613.09|609.09|13
1617652590000|2021-04-05 19:56:30|613.17|609.17|613.2|609.2|613.2|609.2|613.17|609.17|4
1617652600000|2021-04-05 19:56:40|613.19|609.19|613.22|609.22|613.22|609.22|613.19|609.19|8
1617652610000|2021-04-05 19:56:50|613.23|609.23|613.27|609.27|613.28|609.28|613.23|609.23|11
1617652620000|2021-04-05 19:57:00|613.28|609.28|613.62|609.62|613.62|609.62|613.28|609.28|29
1617652630000|2021-04-05 19:57:10|613.59|609.59|613.76|609.76|613.79|609.79|613.59|609.59|28
1617652640000|2021-04-05 19:57:20|613.8|609.8|613.61|609.61|613.89|609.89|613.61|609.61|25
1617652650000|2021-04-05 19:57:30|613.54|609.54|613.48|609.48|613.56|609.56|613.47|609.47|23
1617652660000|2021-04-05 19:57:40|613.49|609.49|613.52|609.52|613.53|609.53|613.48|609.48|22
1617652670000|2021-04-05 19:57:50|613.51|609.51|613.49|609.49|613.53|609.53|613.49|609.49|22
1617652680000|2021-04-05 19:58:00|613.5|609.5|613.37|609.37|613.5|609.5|613.32|609.32|21
1617652690000|2021-04-05 19:58:10|613.38|609.38|613.37|609.37|613.4|609.4|613.28|609.28|10
1617652700000|2021-04-05 19:58:20|613.26|609.26|613.28|609.28|613.28|609.28|613.24|609.24|5
1617652710000|2021-04-05 19:58:30|613.29|609.29|613.29|609.29|613.29|609.29|613.29|609.29|1
1617652720000|2021-04-05 19:58:40|613.28|609.28|613.49|609.49|613.49|609.49|613.28|609.28|19
1617652730000|2021-04-05 19:58:50|613.47|609.47|613.58|609.58|613.58|609.58|613.45|609.45|14
1617652740000|2021-04-05 19:59:00|613.57|609.57|613.19|609.19|613.58|609.58|613.19|609.19|27
1617652750000|2021-04-05 19:59:10|613.18|609.18|613.51|609.51|613.51|609.51|613.18|609.18|23
1617652760000|2021-04-05 19:59:20|613.52|609.52|613.64|609.64|613.73|609.73|613.52|609.52|21
1617652770000|2021-04-05 19:59:30|613.61|609.61|613.54|609.54|613.71|609.71|613.53|609.53|23
1617652780000|2021-04-05 19:59:40|613.53|609.53|613.53|609.53|613.54|609.54|613.43|609.43|17
1617652790000|2021-04-05 19:59:50|613.54|609.54|613.23|609.23|613.63|609.63|613.2|609.2|23
1617652800000|2021-04-05 20:00:00|613.25|609.25|613.51|609.51|613.66|609.66|613.24|609.24|33
1617652810000|2021-04-05 20:00:10|613.52|609.52|613.89|609.89|613.9|609.9|613.52|609.52|21
1617652820000|2021-04-05 20:00:20|613.87|609.87|613.92|609.92|613.92|609.92|613.79|609.79|22
1617652830000|2021-04-05 20:00:30|613.91|609.91|613.88|609.88|613.92|609.92|613.81|609.81|20
1617652840000|2021-04-05 20:00:40|613.93|609.93|614|610|614|610|613.86|609.86|25
1617652850000|2021-04-05 20:00:50|614.01|610.01|614.04|610.04|614.06|610.06|614.01|610.01|12
1617652860000|2021-04-05 20:01:00|614.02|610.02|613.98|609.98|614.03|610.03|613.88|609.88|26
1617652870000|2021-04-05 20:01:10|613.99|609.99|613.97|609.97|613.99|609.99|613.92|609.92|16
1617652880000|2021-04-05 20:01:20|613.99|609.99|613.99|609.99|614.02|610.02|613.96|609.96|26
1617652890000|2021-04-05 20:01:30|613.98|609.98|614.03|610.03|614.05|610.05|613.95|609.95|17
1617652900000|2021-04-05 20:01:40|614.05|610.05|614.03|610.03|614.06|610.06|614.03|610.03|12
1617652910000|2021-04-05 20:01:50|614.02|610.02|613.87|609.87|614.07|610.07|613.84|609.84|25
1617652920000|2021-04-05 20:02:00|613.88|609.88|613.87|609.87|613.88|609.88|613.87|609.87|2
1617652930000|2021-04-05 20:02:10|613.89|609.89|614.33|610.33|614.5|610.5|613.89|609.89|28
1617652940000|2021-04-05 20:02:20|614.36|610.36|614.46|610.46|614.47|610.47|614.35|610.35|17
1617652950000|2021-04-05 20:02:30|614.44|610.44|614.46|610.46|614.48|610.48|614.44|610.44|14
1617652960000|2021-04-05 20:02:40|614.45|610.45|614.49|610.49|614.51|610.51|614.45|610.45|10
1617652970000|2021-04-05 20:02:50|614.48|610.48|614.42|610.42|614.56|610.56|614.4|610.4|19
1617652980000|2021-04-05 20:03:00|614.43|610.43|614.27|610.27|614.44|610.44|614.26|610.26|29
1617652990000|2021-04-05 20:03:10|614.28|610.28|614.1|610.1|614.29|610.29|614.08|610.08|36
1617653000000|2021-04-05 20:03:20|614.07|610.07|614.14|610.14|614.14|610.14|614.05|610.05|8
1617653010000|2021-04-05 20:03:30|614.1|610.1|613.86|609.86|614.1|610.1|613.83|609.83|8
1617653020000|2021-04-05 20:03:40|613.85|609.85|613.62|609.62|613.85|609.85|613.62|609.62|2
1617653030000|2021-04-05 20:03:50|613.63|609.63|613.63|609.63|613.63|609.63|613.63|609.63|1
1617653040000|2021-04-05 20:04:00|613.62|609.62|613.67|609.67|613.68|609.68|613.5|609.5|17
1617653050000|2021-04-05 20:04:10|613.66|609.66|613.4|609.4|613.67|609.67|613.27|609.27|30
1617653060000|2021-04-05 20:04:20|613.3|609.3|613.28|609.28|613.37|609.37|613.27|609.27|31
1617653070000|2021-04-05 20:04:30|613.27|609.27|613.49|609.49|613.49|609.49|613.25|609.25|29
1617653080000|2021-04-05 20:04:40|613.47|609.47|613.94|609.94|613.96|609.96|613.43|609.43|22
1617653090000|2021-04-05 20:04:50|613.92|609.92|613.66|609.66|613.93|609.93|613.66|609.66|24
1617653100000|2021-04-05 20:05:00|613.67|609.67|613.72|609.72|613.76|609.76|613.67|609.67|25
1617653110000|2021-04-05 20:05:10|613.74|609.74|613.93|609.93|613.97|609.97|613.74|609.74|22
1617653120000|2021-04-05 20:05:20|613.91|609.91|613.92|609.92|613.97|609.97|613.85|609.85|18
1617653130000|2021-04-05 20:05:30|613.93|609.93|613.99|609.99|614.09|610.09|613.92|609.92|11
1617653140000|2021-04-05 20:05:40|614.06|610.06|614.1|610.1|614.17|610.17|613.93|609.93|16
1617653150000|2021-04-05 20:05:50|614.09|610.09|613.93|609.93|614.11|610.11|613.93|609.93|16
1617653160000|2021-04-05 20:06:00|613.94|609.94|614.28|610.28|614.31|610.31|613.91|609.91|31
1617653170000|2021-04-05 20:06:10|614.23|610.23|614.31|610.31|614.35|610.35|614.21|610.21|17
1617653180000|2021-04-05 20:06:20|614.32|610.32|614.34|610.34|614.38|610.38|614.29|610.29|22
1617653190000|2021-04-05 20:06:30|614.31|610.31|614.3|610.3|614.36|610.36|614.29|610.29|25
1617653200000|2021-04-05 20:06:40|614.23|610.23|614.07|610.07|614.23|610.23|614.03|610.03|29
1617653210000|2021-04-05 20:06:50|614.08|610.08|614.09|610.09|614.09|610.09|613.96|609.96|19
1617653220000|2021-04-05 20:07:00|614.08|610.08|614.17|610.17|614.23|610.23|614.08|610.08|13
1617653230000|2021-04-05 20:07:10|614.16|610.16|614.18|610.18|614.23|610.23|614.13|610.13|21
1617653240000|2021-04-05 20:07:20|614.17|610.17|614.28|610.28|614.28|610.28|614.17|610.17|20
1617653250000|2021-04-05 20:07:30|614.27|610.27|614.33|610.33|614.35|610.35|614.27|610.27|10
1617653260000|2021-04-05 20:07:40|614.37|610.37|614.01|610.01|614.39|610.39|614.01|610.01|28
1617653270000|2021-04-05 20:07:50|614.06|610.06|614.14|610.14|614.15|610.15|614.06|610.06|22
1617653280000|2021-04-05 20:08:00|614.13|610.13|614.18|610.18|614.22|610.22|614.1|610.1|22
1617653290000|2021-04-05 20:08:10|614.19|610.19|613.96|609.96|614.19|610.19|613.96|609.96|14
1617653300000|2021-04-05 20:08:20|614.02|610.02|613.95|609.95|614.02|610.02|613.89|609.89|21
1617653310000|2021-04-05 20:08:30|613.96|609.96|613.96|609.96|614.03|610.03|613.96|609.96|12
1617653320000|2021-04-05 20:08:40|613.97|609.97|613.93|609.93|614|610|613.92|609.92|14
1617653330000|2021-04-05 20:08:50|613.94|609.94|613.98|609.98|613.98|609.98|613.94|609.94|9
1617653340000|2021-04-05 20:09:00|613.97|609.97|613.99|609.99|614.18|610.18|613.94|609.94|26
1617653350000|2021-04-05 20:09:10|613.97|609.97|614.08|610.08|614.14|610.14|613.97|609.97|19
1617653360000|2021-04-05 20:09:20|614.11|610.11|614.02|610.02|614.12|610.12|613.99|609.99|26
1617653370000|2021-04-05 20:09:30|614.01|610.01|614.12|610.12|614.14|610.14|614|610|28
1617653380000|2021-04-05 20:09:40|614.06|610.06|613.94|609.94|614.15|610.15|613.93|609.93|21
1617653390000|2021-04-05 20:09:50|613.95|609.95|614|610|614.04|610.04|613.94|609.94|17
1617653400000|2021-04-05 20:10:00|614.03|610.03|614.13|610.13|614.17|610.17|614|610|20
1617653410000|2021-04-05 20:10:10|614.12|610.12|614.26|610.26|614.3|610.3|614.12|610.12|24
1617653420000|2021-04-05 20:10:20|614.27|610.27|614.79|610.79|614.86|610.86|614.2|610.2|32
1617653430000|2021-04-05 20:10:30|614.8|610.8|615.5|611.5|615.51|611.51|614.8|610.8|28
1617653440000|2021-04-05 20:10:40|615.29|611.29|616.28|612.28|616.28|612.28|615.29|611.29|24
1617653450000|2021-04-05 20:10:50|616.52|612.52|616.81|612.81|616.81|612.81|616.43|612.43|21
1617653460000|2021-04-05 20:11:00|616.83|612.83|617.02|613.02|617.04|613.04|616.52|612.52|12
1617653470000|2021-04-05 20:11:10|616.86|612.86|616.56|612.56|617.05|613.05|616.5|612.5|19
1617653480000|2021-04-05 20:11:20|616.59|612.59|616.65|612.65|616.72|612.72|616.49|612.49|19
1617653490000|2021-04-05 20:11:30|616.66|612.66|617.24|613.24|617.24|613.24|616.66|612.66|17
1617653500000|2021-04-05 20:11:40|617.25|613.25|617.37|613.37|617.37|613.37|617.25|613.25|7
1617653510000|2021-04-05 20:11:50|617.3|613.3|617.12|613.12|617.38|613.38|616.89|612.89|18
1617653520000|2021-04-05 20:12:00|617.16|613.16|617.18|613.18|617.18|613.18|616.95|612.95|25
1617653530000|2021-04-05 20:12:10|617.2|613.2|617.05|613.05|617.23|613.23|617|613|24
1617653540000|2021-04-05 20:12:20|617.03|613.03|616.62|612.62|617.06|613.06|616.61|612.61|24
1617653550000|2021-04-05 20:12:30|616.53|612.53|616.36|612.36|616.57|612.57|616.36|612.36|34
1617653560000|2021-04-05 20:12:40|616.37|612.37|616.7|612.7|616.71|612.71|616.34|612.34|25
1617653570000|2021-04-05 20:12:50|616.59|612.59|616.78|612.78|616.85|612.85|616.58|612.58|26
1617653580000|2021-04-05 20:13:00|616.79|612.79|616.77|612.77|616.81|612.81|616.7|612.7|18
1617653590000|2021-04-05 20:13:10|616.79|612.79|617.02|613.02|617.12|613.12|616.79|612.79|20
1617653600000|2021-04-05 20:13:20|616.94|612.94|617.55|613.55|617.55|613.55|616.94|612.94|24
1617653610000|2021-04-05 20:13:30|617.61|613.61|618.05|614.05|618.05|614.05|617.61|613.61|32
1617653620000|2021-04-05 20:13:40|618.1|614.1|617.73|613.73|618.14|614.14|617.63|613.63|31
1617653630000|2021-04-05 20:13:50|617.75|613.75|617.15|613.15|617.76|613.76|617.15|613.15|27
1617653640000|2021-04-05 20:14:00|617.16|613.16|617.27|613.27|617.29|613.29|617.16|613.16|27
1617653650000|2021-04-05 20:14:10|617.26|613.26|616.83|612.83|617.27|613.27|616.65|612.65|29
1617653660000|2021-04-05 20:14:20|616.85|612.85|616.39|612.39|616.85|612.85|616.39|612.39|25
1617653670000|2021-04-05 20:14:30|616.38|612.38|616.6|612.6|616.68|612.68|616.38|612.38|22
1617653680000|2021-04-05 20:14:40|616.61|612.61|616.58|612.58|616.65|612.65|616.58|612.58|22
1617653690000|2021-04-05 20:14:50|616.57|612.57|616.21|612.21|616.59|612.59|616.21|612.21|19
1617653700000|2021-04-05 20:15:00|616.22|612.22|616.31|612.31|616.36|612.36|616.22|612.22|27
1617653710000|2021-04-05 20:15:10|616.32|612.32|616.34|612.34|616.39|612.39|616.32|612.32|11
1617653720000|2021-04-05 20:15:20|616.37|612.37|616.33|612.33|616.46|612.46|616.32|612.32|14
1617653730000|2021-04-05 20:15:30|616.37|612.37|616.35|612.35|616.4|612.4|616.35|612.35|16
1617653740000|2021-04-05 20:15:40|616.36|612.36|617|613|617|613|616.33|612.33|23
1617653750000|2021-04-05 20:15:50|617.07|613.07|617.19|613.19|617.26|613.26|617.05|613.05|28
1617653760000|2021-04-05 20:16:00|617.23|613.23|617.78|613.78|617.79|613.79|617.15|613.15|32
1617653770000|2021-04-05 20:16:10|617.73|613.73|618.14|614.14|618.14|614.14|617.73|613.73|25
1617653780000|2021-04-05 20:16:20|618.15|614.15|618.48|614.48|618.48|614.48|618|614|18
1617653790000|2021-04-05 20:16:30|618.47|614.47|618.68|614.68|618.68|614.68|618.4|614.4|18
1617653800000|2021-04-05 20:16:40|618.69|614.69|618.73|614.73|618.73|614.73|618.67|614.67|9
1617653810000|2021-04-05 20:16:50|618.72|614.72|618.58|614.58|618.73|614.73|618.47|614.47|18
1617653820000|2021-04-05 20:17:00|618.6|614.6|618.71|614.71|618.94|614.94|618.6|614.6|30
1617653830000|2021-04-05 20:17:10|618.67|614.67|618.78|614.78|618.78|614.78|618.67|614.67|16
1617653840000|2021-04-05 20:17:20|618.79|614.79|619.03|615.03|619.03|615.03|618.76|614.76|14
1617653850000|2021-04-05 20:17:30|619.04|615.04|619.02|615.02|619.04|615.04|619|615|22
1617653860000|2021-04-05 20:17:40|619.03|615.03|618.98|614.98|619.03|615.03|618.89|614.89|19
1617653870000|2021-04-05 20:17:50|618.97|614.97|618.7|614.7|618.97|614.97|618.69|614.69|23
1617653880000|2021-04-05 20:18:00|618.71|614.71|618.59|614.59|618.72|614.72|618.57|614.57|24
1617653890000|2021-04-05 20:18:10|618.62|614.62|618.87|614.87|618.87|614.87|618.59|614.59|22
1617653900000|2021-04-05 20:18:20|618.85|614.85|618.92|614.92|618.92|614.92|618.85|614.85|8
1617653910000|2021-04-05 20:18:30|618.9|614.9|618.53|614.53|618.9|614.9|618.45|614.45|26
1617653920000|2021-04-05 20:18:40|618.5|614.5|618.43|614.43|618.5|614.5|618.42|614.42|18
1617653930000|2021-04-05 20:18:50|618.42|614.42|618.45|614.45|618.52|614.52|618.33|614.33|29
1617653940000|2021-04-05 20:19:00|618.39|614.39|618.42|614.42|618.55|614.55|618.33|614.33|29
1617653950000|2021-04-05 20:19:10|618.36|614.36|617.7|613.7|618.38|614.38|617.7|613.7|17
1617653960000|2021-04-05 20:19:20|617.64|613.64|617.51|613.51|617.73|613.73|617.44|613.44|28
1617653970000|2021-04-05 20:19:30|617.48|613.48|617.34|613.34|617.48|613.48|617.34|613.34|25
1617653980000|2021-04-05 20:19:40|617.35|613.35|617.18|613.18|617.39|613.39|617.18|613.18|25
1617653990000|2021-04-05 20:19:50|617.13|613.13|617.27|613.27|617.29|613.29|617.13|613.13|20
1617654000000|2021-04-05 20:20:00|617.26|613.26|617.18|613.18|617.27|613.27|617.15|613.15|27
1617654010000|2021-04-05 20:20:10|617.15|613.15|617.15|613.15|617.17|613.17|617.12|613.12|11
1617654020000|2021-04-05 20:20:20|617.13|613.13|617.25|613.25|617.28|613.28|617.13|613.13|15
1617654030000|2021-04-05 20:20:30|617.24|613.24|617.27|613.27|617.3|613.3|617.23|613.23|19
1617654040000|2021-04-05 20:20:40|617.28|613.28|617.3|613.3|617.3|613.3|617.27|613.27|10
1617654050000|2021-04-05 20:20:50|617.32|613.32|617.18|613.18|617.32|613.32|617.15|613.15|14
1617654060000|2021-04-05 20:21:00|617.2|613.2|617.26|613.26|617.26|613.26|617.17|613.17|20
1617654070000|2021-04-05 20:21:10|617.25|613.25|617.34|613.34|617.34|613.34|617.24|613.24|17
1617654080000|2021-04-05 20:21:20|617.32|613.32|617.3|613.3|617.34|613.34|617.27|613.27|9
1617654090000|2021-04-05 20:21:30|617.29|613.29|617.24|613.24|617.31|613.31|617.19|613.19|16
1617654100000|2021-04-05 20:21:40|617.23|613.23|617.3|613.3|617.3|613.3|617.23|613.23|8
1617654110000|2021-04-05 20:21:50|617.31|613.31|617.34|613.34|617.36|613.36|617.24|613.24|17
1617654120000|2021-04-05 20:22:00|617.36|613.36|617.34|613.34|617.36|613.36|617.2|613.2|20
1617654130000|2021-04-05 20:22:10|617.33|613.33|617.31|613.31|617.33|613.33|617.3|613.3|8
1617654140000|2021-04-05 20:22:20|617.3|613.3|617.16|613.16|617.34|613.34|617.16|613.16|23
1617654150000|2021-04-05 20:22:30|616.92|612.92|616.91|612.91|617.13|613.13|616.9|612.9|20
1617654160000|2021-04-05 20:22:40|616.96|612.96|616.94|612.94|616.97|612.97|616.93|612.93|17
1617654170000|2021-04-05 20:22:50|616.95|612.95|616.97|612.97|616.99|612.99|616.95|612.95|10
1617654180000|2021-04-05 20:23:00|616.98|612.98|616.93|612.93|616.98|612.98|616.88|612.88|20
1617654190000|2021-04-05 20:23:10|616.92|612.92|616.65|612.65|616.93|612.93|616.65|612.65|24
1617654200000|2021-04-05 20:23:20|616.56|612.56|616.35|612.35|616.56|612.56|616.2|612.2|29
1617654210000|2021-04-05 20:23:30|616.34|612.34|616.33|612.33|616.37|612.37|616.33|612.33|16
1617654220000|2021-04-05 20:23:40|616.32|612.32|616.33|612.33|616.33|612.33|616.27|612.27|24
1617654230000|2021-04-05 20:23:50|616.32|612.32|616.51|612.51|616.56|612.56|616.32|612.32|22
1617654240000|2021-04-05 20:24:00|616.5|612.5|616.51|612.51|616.55|612.55|616.41|612.41|21
1617654250000|2021-04-05 20:24:10|616.52|612.52|616.44|612.44|616.53|612.53|616.44|612.44|22
1617654260000|2021-04-05 20:24:20|616.46|612.46|616.46|612.46|616.47|612.47|616.45|612.45|5
1617654270000|2021-04-05 20:24:30|616.55|612.55|616.37|612.37|616.55|612.55|616.32|612.32|23
1617654280000|2021-04-05 20:24:40|616.28|612.28|616.16|612.16|616.29|612.29|616.1|612.1|17
1617654290000|2021-04-05 20:24:50|616.1|612.1|616.36|612.36|616.36|612.36|616.1|612.1|22
1617654300000|2021-04-05 20:25:00|616.35|612.35|616.2|612.2|616.36|612.36|616.2|612.2|22
1617654310000|2021-04-05 20:25:10|616.21|612.21|616.08|612.08|616.27|612.27|616.08|612.08|21
1617654320000|2021-04-05 20:25:20|616.07|612.07|616|612|616.07|612.07|615.72|611.72|25
1617654330000|2021-04-05 20:25:30|615.97|611.97|616.09|612.09|616.11|612.11|615.94|611.94|18
1617654340000|2021-04-05 20:25:40|616.08|612.08|616.09|612.09|616.32|612.32|615.97|611.97|28
1617654350000|2021-04-05 20:25:50|616.13|612.13|616.19|612.19|616.2|612.2|616.13|612.13|23
1617654360000|2021-04-05 20:26:00|616.2|612.2|615.96|611.96|616.2|612.2|615.79|611.79|35
1617654370000|2021-04-05 20:26:10|615.86|611.86|615.99|611.99|616.05|612.05|615.8|611.8|29
1617654380000|2021-04-05 20:26:20|616.04|612.04|616.09|612.09|616.14|612.14|616.04|612.04|27
1617654390000|2021-04-05 20:26:30|616.08|612.08|616|612|616.09|612.09|615.98|611.98|17
1617654400000|2021-04-05 20:26:40|615.98|611.98|615.71|611.71|615.98|611.98|615.71|611.71|28
1617654410000|2021-04-05 20:26:50|615.72|611.72|615.72|611.72|615.72|611.72|615.7|611.7|4
1617654420000|2021-04-05 20:27:00|615.76|611.76|615.78|611.78|615.8|611.8|615.69|611.69|19
1617654430000|2021-04-05 20:27:10|615.79|611.79|615.84|611.84|615.94|611.94|615.78|611.78|21
1617654440000|2021-04-05 20:27:20|615.85|611.85|615.86|611.86|615.9|611.9|615.8|611.8|20
1617654450000|2021-04-05 20:27:30|615.84|611.84|615.94|611.94|615.95|611.95|615.84|611.84|19
1617654460000|2021-04-05 20:27:40|615.98|611.98|616.07|612.07|616.07|612.07|615.92|611.92|25
1617654470000|2021-04-05 20:27:50|616.06|612.06|616.19|612.19|616.22|612.22|616.06|612.06|21
1617654480000|2021-04-05 20:28:00|616.2|612.2|616.69|612.69|616.69|612.69|616.2|612.2|25
1617654490000|2021-04-05 20:28:10|616.72|612.72|616.82|612.82|616.82|612.82|616.65|612.65|21
1617654500000|2021-04-05 20:28:20|616.83|612.83|617.52|613.52|617.66|613.66|616.81|612.81|23
1617654510000|2021-04-05 20:28:30|617.65|613.65|617.84|613.84|617.84|613.84|617.49|613.49|26
1617654520000|2021-04-05 20:28:40|617.85|613.85|617.89|613.89|617.91|613.91|617.85|613.85|9
1617654530000|2021-04-05 20:28:50|617.9|613.9|618.29|614.29|618.51|614.51|617.88|613.88|25
1617654540000|2021-04-05 20:29:00|618.19|614.19|618.39|614.39|618.54|614.54|618.15|614.15|29
1617654550000|2021-04-05 20:29:10|618.42|614.42|618.43|614.43|618.43|614.43|618.4|614.4|14
1617654560000|2021-04-05 20:29:20|618.4|614.4|618|614|618.44|614.44|617.97|613.97|27
1617654570000|2021-04-05 20:29:30|617.99|613.99|617.76|613.76|617.99|613.99|617.76|613.76|25
1617654580000|2021-04-05 20:29:40|617.74|613.74|617.49|613.49|617.74|613.74|617.49|613.49|20
1617654590000|2021-04-05 20:29:50|617.38|613.38|617.01|613.01|617.38|613.38|616.95|612.95|19
1617654600000|2021-04-05 20:30:00|617.03|613.03|616.81|612.81|617.07|613.07|616.81|612.81|24
1617654610000|2021-04-05 20:30:10|616.8|612.8|616.76|612.76|616.83|612.83|616.64|612.64|25
1617654620000|2021-04-05 20:30:20|616.77|612.77|617.71|613.71|617.73|613.73|616.77|612.77|28
1617654630000|2021-04-05 20:30:30|617.7|613.7|617.76|613.76|617.77|613.77|617.69|613.69|21
1617654640000|2021-04-05 20:30:40|617.75|613.75|618.35|614.35|618.37|614.37|617.75|613.75|24
1617654650000|2021-04-05 20:30:50|618.38|614.38|618.77|614.77|618.77|614.77|618.38|614.38|24
1617654660000|2021-04-05 20:31:00|618.76|614.76|618.86|614.86|618.87|614.87|618.72|614.72|22
1617654670000|2021-04-05 20:31:10|618.81|614.81|619.09|615.09|619.09|615.09|618.81|614.81|18
1617654680000|2021-04-05 20:31:20|619.08|615.08|618.78|614.78|619.25|615.25|618.73|614.73|26
1617654690000|2021-04-05 20:31:30|618.79|614.79|619.26|615.26|619.26|615.26|618.79|614.79|23
1617654700000|2021-04-05 20:31:40|619.24|615.24|619.27|615.27|619.31|615.31|619.21|615.21|25
1617654710000|2021-04-05 20:31:50|619.21|615.21|619.27|615.27|619.54|615.54|619.21|615.21|35
1617654720000|2021-04-05 20:32:00|619.25|615.25|619.65|615.65|619.68|615.68|619.17|615.17|26
1617654730000|2021-04-05 20:32:10|619.62|615.62|619.5|615.5|619.7|615.7|619.48|615.48|18
1617654740000|2021-04-05 20:32:20|619.49|615.49|619.28|615.28|619.49|615.49|619.19|615.19|24
1617654750000|2021-04-05 20:32:30|619.33|615.33|619.24|615.24|619.44|615.44|619.22|615.22|20
1617654760000|2021-04-05 20:32:40|619.23|615.23|619.24|615.24|619.24|615.24|619.22|615.22|13
1617654770000|2021-04-05 20:32:50|619.23|615.23|619.19|615.19|619.24|615.24|619.17|615.17|12
1617654780000|2021-04-05 20:33:00|619.18|615.18|618.99|614.99|619.19|615.19|618.91|614.91|27
1617654790000|2021-04-05 20:33:10|619.02|615.02|618.49|614.49|619.08|615.08|618.47|614.47|27
1617654800000|2021-04-05 20:33:20|618.53|614.53|617.97|613.97|618.53|614.53|617.97|613.97|23
1617654810000|2021-04-05 20:33:30|617.98|613.98|618.27|614.27|618.27|614.27|617.89|613.89|24
1617654820000|2021-04-05 20:33:40|618.42|614.42|619|615|619.02|615.02|618.42|614.42|28
1617654830000|2021-04-05 20:33:50|619.04|615.04|618.94|614.94|619.19|615.19|618.85|614.85|30
1617654840000|2021-04-05 20:34:00|618.93|614.93|618.63|614.63|618.99|614.99|618.62|614.62|29
1617654850000|2021-04-05 20:34:10|618.67|614.67|618.78|614.78|618.84|614.84|618.64|614.64|27
1617654860000|2021-04-05 20:34:20|618.75|614.75|618.77|614.77|618.77|614.77|618.58|614.58|28
1617654870000|2021-04-05 20:34:30|618.81|614.81|618.82|614.82|618.83|614.83|618.77|614.77|25
1617654880000|2021-04-05 20:34:40|618.8|614.8|618.78|614.78|618.91|614.91|618.76|614.76|25
1617654890000|2021-04-05 20:34:50|618.76|614.76|618.73|614.73|618.8|614.8|618.72|614.72|27
1617654900000|2021-04-05 20:35:00|618.76|614.76|618.73|614.73|618.8|614.8|618.71|614.71|23
1617654910000|2021-04-05 20:35:10|618.71|614.71|618.59|614.59|618.72|614.72|618.46|614.46|22
1617654920000|2021-04-05 20:35:20|618.58|614.58|618.37|614.37|618.6|614.6|618.28|614.28|28
1617654930000|2021-04-05 20:35:30|618.41|614.41|618.32|614.32|618.41|614.41|618.21|614.21|29
1617654940000|2021-04-05 20:35:40|618.3|614.3|618.43|614.43|618.43|614.43|618.28|614.28|24
1617654950000|2021-04-05 20:35:50|618.44|614.44|618.41|614.41|618.44|614.44|618.37|614.37|23
1617654960000|2021-04-05 20:36:00|618.43|614.43|618.73|614.73|618.77|614.77|618.41|614.41|18
1617654970000|2021-04-05 20:36:10|618.72|614.72|618.93|614.93|618.96|614.96|618.72|614.72|26
1617654980000|2021-04-05 20:36:20|618.87|614.87|618.96|614.96|619.11|615.11|618.85|614.85|30
1617654990000|2021-04-05 20:36:30|618.95|614.95|619.03|615.03|619.03|615.03|618.86|614.86|26
1617655000000|2021-04-05 20:36:40|619.02|615.02|618.88|614.88|619.02|615.02|618.76|614.76|19
1617655010000|2021-04-05 20:36:50|618.87|614.87|619|615|619.05|615.05|618.87|614.87|21
1617655020000|2021-04-05 20:37:00|619.01|615.01|619.03|615.03|619.1|615.1|618.92|614.92|23
1617655030000|2021-04-05 20:37:10|619.02|615.02|619.27|615.27|619.27|615.27|618.97|614.97|20
1617655040000|2021-04-05 20:37:20|619.56|615.56|619.57|615.57|619.61|615.61|619.52|615.52|20
1617655050000|2021-04-05 20:37:30|619.51|615.51|619.57|615.57|619.58|615.58|619.45|615.45|19
1617655060000|2021-04-05 20:37:40|619.58|615.58|619.66|615.66|619.66|615.66|619.58|615.58|20
1617655070000|2021-04-05 20:37:50|619.68|615.68|620.17|616.17|620.17|616.17|619.67|615.67|19
1617655080000|2021-04-05 20:38:00|620.2|616.2|619.85|615.85|620.2|616.2|619.84|615.84|27
1617655090000|2021-04-05 20:38:10|619.88|615.88|619.42|615.42|619.88|615.88|619.42|615.42|24
1617655100000|2021-04-05 20:38:20|619.44|615.44|619.12|615.12|619.51|615.51|619.09|615.09|29
1617655110000|2021-04-05 20:38:30|619.03|615.03|619.36|615.36|619.36|615.36|618.95|614.95|27
1617655120000|2021-04-05 20:38:40|619.33|615.33|619.62|615.62|619.66|615.66|619.33|615.33|26
1617655130000|2021-04-05 20:38:50|619.61|615.61|619.71|615.71|619.75|615.75|619.59|615.59|23
1617655140000|2021-04-05 20:39:00|619.77|615.77|620.44|616.44|620.48|616.48|619.71|615.71|24
1617655150000|2021-04-05 20:39:10|620.45|616.45|620.78|616.78|620.78|616.78|620.42|616.42|22
1617655160000|2021-04-05 20:39:20|620.87|616.87|621.45|617.45|621.45|617.45|620.87|616.87|18
1617655170000|2021-04-05 20:39:30|621.44|617.44|621.87|617.87|621.88|617.88|621.42|617.42|16
1617655180000|2021-04-05 20:39:40|621.88|617.88|621.26|617.26|621.88|617.88|621.26|617.26|19
1617655190000|2021-04-05 20:39:50|621.18|617.18|620.67|616.67|621.18|617.18|620.65|616.65|37
1617655200000|2021-04-05 20:40:00|620.66|616.66|620.66|616.66|620.72|616.72|620.6|616.6|31
1617655210000|2021-04-05 20:40:10|620.67|616.67|620.06|616.06|620.67|616.67|620.06|616.06|32
1617655220000|2021-04-05 20:40:20|620.05|616.05|619.92|615.92|620.07|616.07|619.91|615.91|23
1617655230000|2021-04-05 20:40:30|619.91|615.91|619.77|615.77|619.91|615.91|619.51|615.51|31
1617655240000|2021-04-05 20:40:40|619.82|615.82|620.32|616.32|620.41|616.41|619.82|615.82|20
1617655250000|2021-04-05 20:40:50|620.3|616.3|619.8|615.8|620.3|616.3|619.79|615.79|28
1617655260000|2021-04-05 20:41:00|619.79|615.79|619.44|615.44|619.8|615.8|619.35|615.35|32
1617655270000|2021-04-05 20:41:10|619.43|615.43|619.43|615.43|619.47|615.47|619.21|615.21|16
1617655280000|2021-04-05 20:41:20|619.42|615.42|618.44|614.44|619.42|615.42|618.25|614.25|25
1617655290000|2021-04-05 20:41:30|618.51|614.51|618.81|614.81|618.92|614.92|618.51|614.51|28
1617655300000|2021-04-05 20:41:40|618.78|614.78|619.07|615.07|619.07|615.07|618.56|614.56|24
1617655310000|2021-04-05 20:41:50|619.09|615.09|619.62|615.62|619.85|615.85|619.09|615.09|34
1617655320000|2021-04-05 20:42:00|619.53|615.53|619.59|615.59|619.86|615.86|619.47|615.47|38
1617655330000|2021-04-05 20:42:10|619.58|615.58|619.3|615.3|619.64|615.64|619.24|615.24|27
1617655340000|2021-04-05 20:42:20|619.29|615.29|619.4|615.4|619.49|615.49|619.24|615.24|29
1617655350000|2021-04-05 20:42:30|619.37|615.37|619.33|615.33|619.4|615.4|619.2|615.2|26
1617655360000|2021-04-05 20:42:40|619.29|615.29|619.23|615.23|619.29|615.29|619.09|615.09|28
1617655370000|2021-04-05 20:42:50|619.15|615.15|619.12|615.12|619.22|615.22|619.03|615.03|26
1617655380000|2021-04-05 20:43:00|619.13|615.13|619.26|615.26|619.26|615.26|618.92|614.92|23
1617655390000|2021-04-05 20:43:10|619.27|615.27|619.12|615.12|619.27|615.27|618.98|614.98|21
1617655400000|2021-04-05 20:43:20|619.15|615.15|619.22|615.22|619.24|615.24|619.09|615.09|12
1617655410000|2021-04-05 20:43:30|619.21|615.21|619.16|615.16|619.21|615.21|619.07|615.07|24
1617655420000|2021-04-05 20:43:40|619.15|615.15|618.88|614.88|619.17|615.17|618.83|614.83|30
1617655430000|2021-04-05 20:43:50|618.96|614.96|619.51|615.51|619.51|615.51|618.72|614.72|28
1617655440000|2021-04-05 20:44:00|619.63|615.63|619.85|615.85|619.87|615.87|619.63|615.63|14
1617655450000|2021-04-05 20:44:10|619.86|615.86|620.01|616.01|620.02|616.02|619.84|615.84|20
1617655460000|2021-04-05 20:44:20|620.15|616.15|620.49|616.49|620.49|616.49|619.96|615.96|24
1617655470000|2021-04-05 20:44:30|620.43|616.43|620.51|616.51|620.51|616.51|620.22|616.22|25
1617655480000|2021-04-05 20:44:40|620.5|616.5|620.58|616.58|620.58|616.58|620.48|616.48|9
1617655490000|2021-04-05 20:44:50|620.59|616.59|620.87|616.87|620.87|616.87|620.53|616.53|16
1617655500000|2021-04-05 20:45:00|620.91|616.91|620.03|616.03|620.92|616.92|620|616|28
1617655510000|2021-04-05 20:45:10|620|616|619.73|615.73|620.01|616.01|619.72|615.72|29
1617655520000|2021-04-05 20:45:20|619.76|615.76|619.3|615.3|619.76|615.76|619.27|615.27|28
1617655530000|2021-04-05 20:45:30|619.28|615.28|619.31|615.31|619.31|615.31|619.24|615.24|20
1617655540000|2021-04-05 20:45:40|619.3|615.3|619.41|615.41|619.46|615.46|619.29|615.29|27
1617655550000|2021-04-05 20:45:50|619.4|615.4|619.21|615.21|619.41|615.41|619.06|615.06|24
1617655560000|2021-04-05 20:46:00|619.2|615.2|618.83|614.83|619.2|615.2|618.78|614.78|23
1617655570000|2021-04-05 20:46:10|618.69|614.69|618.77|614.77|618.79|614.79|618.69|614.69|12
1617655580000|2021-04-05 20:46:20|618.76|614.76|618.84|614.84|619.09|615.09|618.74|614.74|27
1617655590000|2021-04-05 20:46:30|618.82|614.82|618.85|614.85|618.85|614.85|618.66|614.66|25
1617655600000|2021-04-05 20:46:40|618.93|614.93|618.99|614.99|619.03|615.03|618.86|614.86|23
1617655610000|2021-04-05 20:46:50|618.98|614.98|618.87|614.87|619.01|615.01|618.81|614.81|24
1617655620000|2021-04-05 20:47:00|618.88|614.88|618.92|614.92|618.96|614.96|618.88|614.88|16
1617655630000|2021-04-05 20:47:10|618.94|614.94|619.34|615.34|619.34|615.34|618.91|614.91|33
1617655640000|2021-04-05 20:47:20|619.28|615.28|619.65|615.65|619.65|615.65|619.27|615.27|23
1617655650000|2021-04-05 20:47:30|619.77|615.77|620.02|616.02|620.07|616.07|619.72|615.72|27
1617655660000|2021-04-05 20:47:40|620.01|616.01|620.1|616.1|620.1|616.1|619.81|615.81|29
1617655670000|2021-04-05 20:47:50|620.07|616.07|620.22|616.22|620.22|616.22|619.94|615.94|28
1617655680000|2021-04-05 20:48:00|620.23|616.23|620.31|616.31|620.39|616.39|620.18|616.18|31
1617655690000|2021-04-05 20:48:10|620.33|616.33|620.8|616.8|620.83|616.83|620.33|616.33|29
1617655700000|2021-04-05 20:48:20|620.85|616.85|620.73|616.73|620.89|616.89|620.64|616.64|21
1617655710000|2021-04-05 20:48:30|620.72|616.72|620.55|616.55|620.72|616.72|620.31|616.31|30
1617655720000|2021-04-05 20:48:40|620.53|616.53|620.65|616.65|620.68|616.68|620.4|616.4|26
1617655730000|2021-04-05 20:48:50|620.6|616.6|620.38|616.38|620.65|616.65|620.29|616.29|29
1617655740000|2021-04-05 20:49:00|620.37|616.37|620.07|616.07|620.37|616.37|619.93|615.93|32
1617655750000|2021-04-05 20:49:10|619.98|615.98|619.41|615.41|619.98|615.98|619.41|615.41|34
1617655760000|2021-04-05 20:49:20|619.39|615.39|619.22|615.22|619.45|615.45|619.19|615.19|25
1617655770000|2021-04-05 20:49:30|619.21|615.21|619.07|615.07|619.22|615.22|618.9|614.9|24
1617655780000|2021-04-05 20:49:40|619.08|615.08|618.85|614.85|619.11|615.11|618.85|614.85|30
1617655790000|2021-04-05 20:49:50|618.79|614.79|619.04|615.04|619.1|615.1|618.62|614.62|31
1617655800000|2021-04-05 20:50:00|619.02|615.02|618.88|614.88|619.02|615.02|618.87|614.87|27
1617655810000|2021-04-05 20:50:10|618.89|614.89|619.13|615.13|619.19|615.19|618.73|614.73|27
1617655820000|2021-04-05 20:50:20|619.1|615.1|619.1|615.1|619.23|615.23|619|615|23
1617655830000|2021-04-05 20:50:30|619.08|615.08|619.02|615.02|619.1|615.1|618.98|614.98|22
1617655840000|2021-04-05 20:50:40|619.05|615.05|619.21|615.21|619.27|615.27|619|615|23
1617655850000|2021-04-05 20:50:50|619.22|615.22|619.31|615.31|619.39|615.39|619.03|615.03|23
1617655860000|2021-04-05 20:51:00|619.62|615.62|619.78|615.78|619.86|615.86|619.42|615.42|22
1617655870000|2021-04-05 20:51:10|619.76|615.76|620|616|620|616|619.76|615.76|20
1617655880000|2021-04-05 20:51:20|620.03|616.03|620.02|616.02|620.08|616.08|619.91|615.91|12
1617655890000|2021-04-05 20:51:30|620.01|616.01|619.72|615.72|620.01|616.01|619.71|615.71|26
1617655900000|2021-04-05 20:51:40|619.65|615.65|619.72|615.72|619.76|615.76|619.64|615.64|13
1617655910000|2021-04-05 20:51:50|619.71|615.71|619.8|615.8|619.82|615.82|619.67|615.67|15
1617655920000|2021-04-05 20:52:00|619.79|615.79|619.73|615.73|619.79|615.79|619.61|615.61|21
1617655930000|2021-04-05 20:52:10|619.79|615.79|619.8|615.8|619.88|615.88|619.75|615.75|20
1617655940000|2021-04-05 20:52:20|619.79|615.79|619.85|615.85|619.87|615.87|619.7|615.7|14
1617655950000|2021-04-05 20:52:30|619.84|615.84|619.8|615.8|619.87|615.87|619.61|615.61|28
1617655960000|2021-04-05 20:52:40|619.81|615.81|620|616|620.09|616.09|619.77|615.77|27
1617655970000|2021-04-05 20:52:50|619.98|615.98|619.63|615.63|620.05|616.05|619.58|615.58|31
1617655980000|2021-04-05 20:53:00|619.52|615.52|619.05|615.05|619.6|615.6|619|615|33
1617655990000|2021-04-05 20:53:10|619.04|615.04|618.97|614.97|619.18|615.18|618.95|614.95|34
1617656000000|2021-04-05 20:53:20|618.99|614.99|619.13|615.13|619.16|615.16|618.98|614.98|28
1617656010000|2021-04-05 20:53:30|619.15|615.15|619.09|615.09|619.43|615.43|619|615|35
1617656020000|2021-04-05 20:53:40|619.12|615.12|619.27|615.27|619.29|615.29|619.12|615.12|30
1617656030000|2021-04-05 20:53:50|619.31|615.31|619.17|615.17|619.31|615.31|619.07|615.07|31
1617656040000|2021-04-05 20:54:00|619.19|615.19|619.61|615.61|619.61|615.61|619.15|615.15|34
1617656050000|2021-04-05 20:54:10|619.58|615.58|619.54|615.54|619.67|615.67|619.41|615.41|31
1617656060000|2021-04-05 20:54:20|619.52|615.52|619.62|615.62|619.64|615.64|619.48|615.48|29
1617656070000|2021-04-05 20:54:30|619.6|615.6|619.44|615.44|619.64|615.64|619.42|615.42|31
1617656080000|2021-04-05 20:54:40|619.35|615.35|619.49|615.49|619.51|615.51|619.31|615.31|21
1617656090000|2021-04-05 20:54:50|619.48|615.48|619.38|615.38|619.48|615.48|619.16|615.16|28
1617656100000|2021-04-05 20:55:00|619.4|615.4|619.4|615.4|619.44|615.44|619.37|615.37|18
1617656110000|2021-04-05 20:55:10|619.39|615.39|619.27|615.27|619.39|615.39|619.26|615.26|23
1617656120000|2021-04-05 20:55:20|619.26|615.26|619.6|615.6|619.6|615.6|619.26|615.26|26
1617656130000|2021-04-05 20:55:30|619.61|615.61|619.71|615.71|619.73|615.73|619.61|615.61|15
1617656140000|2021-04-05 20:55:40|619.6|615.6|619.49|615.49|619.61|615.61|619.41|615.41|23
1617656150000|2021-04-05 20:55:50|619.47|615.47|619.6|615.6|619.62|615.62|619.37|615.37|16
1617656160000|2021-04-05 20:56:00|619.57|615.57|619.6|615.6|619.67|615.67|619.48|615.48|20
1617656170000|2021-04-05 20:56:10|619.68|615.68|619.74|615.74|619.75|615.75|619.64|615.64|23
1617656180000|2021-04-05 20:56:20|619.8|615.8|619.87|615.87|619.9|615.9|619.79|615.79|26
1617656190000|2021-04-05 20:56:30|619.86|615.86|619.98|615.98|620.04|616.04|619.86|615.86|21
1617656200000|2021-04-05 20:56:40|620|616|619.98|615.98|620.05|616.05|619.81|615.81|17
1617656210000|2021-04-05 20:56:50|620.01|616.01|619.81|615.81|620.06|616.06|619.81|615.81|20
1617656220000|2021-04-05 20:57:00|619.82|615.82|620.39|616.39|620.4|616.4|619.82|615.82|37
1617656230000|2021-04-05 20:57:10|620.38|616.38|620.34|616.34|620.39|616.39|620.09|616.09|24
1617656240000|2021-04-05 20:57:20|620.35|616.35|620.33|616.33|620.44|616.44|620.16|616.16|24
1617656250000|2021-04-05 20:57:30|620.24|616.24|620.34|616.34|620.52|616.52|620.24|616.24|22
1617656260000|2021-04-05 20:57:40|620.26|616.26|620.46|616.46|620.46|616.46|620.1|616.1|29
1617656270000|2021-04-05 20:57:50|620.32|616.32|620.51|616.51|620.54|616.54|620.26|616.26|30
1617656280000|2021-04-05 20:58:00|620.53|616.53|620.56|616.56|620.72|616.72|620.28|616.28|29
1617656290000|2021-04-05 20:58:10|620.57|616.57|620.52|616.52|620.75|616.75|620.51|616.51|23
1617656300000|2021-04-05 20:58:20|620.53|616.53|620.48|616.48|620.63|616.63|620.46|616.46|26
1617656310000|2021-04-05 20:58:30|620.49|616.49|620.4|616.4|620.59|616.59|620.4|616.4|20
1617656320000|2021-04-05 20:58:40|620.37|616.37|620.63|616.63|620.63|616.63|620.37|616.37|14
1617656330000|2021-04-05 20:58:50|620.62|616.62|620.66|616.66|620.74|616.74|620.6|616.6|19
1617656340000|2021-04-05 20:59:00|620.45|616.45|620.69|616.69|620.78|616.78|620.45|616.45|29
1617656350000|2021-04-05 20:59:10|620.74|616.74|620.64|616.64|620.8|616.8|620.64|616.64|13
1617656360000|2021-04-05 20:59:20|620.63|616.63|620.67|616.67|620.68|616.68|620.6|616.6|17
1617656370000|2021-04-05 20:59:30|620.65|616.65|620.5|616.5|620.66|616.66|620.49|616.49|18
1617656380000|2021-04-05 20:59:40|620.43|616.43|619.82|615.82|620.43|616.43|619.82|615.82|29
1617656390000|2021-04-05 20:59:50|619.83|615.83|619.75|615.75|619.85|615.85|619.74|615.74|25
1617656400000|2021-04-05 21:00:00|619.77|615.77|620.05|616.05|620.06|616.06|619.75|615.75|23
1617656410000|2021-04-05 21:00:10|620.04|616.04|620.39|616.39|620.41|616.41|620.04|616.04|32
1617656420000|2021-04-05 21:00:20|620.48|616.48|620.6|616.6|620.62|616.62|620.15|616.15|22
1617656430000|2021-04-05 21:00:30|620.64|616.64|620.5|616.5|620.71|616.71|620.32|616.32|29
1617656440000|2021-04-05 21:00:40|620.51|616.51|620.63|616.63|620.72|616.72|620.46|616.46|31
1617656450000|2021-04-05 21:00:50|620.54|616.54|620.68|616.68|620.72|616.72|620.54|616.54|28
1617656460000|2021-04-05 21:01:00|620.69|616.69|620.53|616.53|620.74|616.74|620.45|616.45|15
1617656470000|2021-04-05 21:01:10|620.52|616.52|620.5|616.5|620.52|616.52|620.48|616.48|17
1617656480000|2021-04-05 21:01:20|620.49|616.49|620.51|616.51|620.52|616.52|620.48|616.48|13
1617656490000|2021-04-05 21:01:30|620.52|616.52|620.53|616.53|620.54|616.54|620.5|616.5|13
1617656500000|2021-04-05 21:01:40|620.51|616.51|620.27|616.27|620.53|616.53|620.2|616.2|32
1617656510000|2021-04-05 21:01:50|620.29|616.29|620.35|616.35|620.36|616.36|620.29|616.29|23
1617656520000|2021-04-05 21:02:00|620.32|616.32|620.28|616.28|620.33|616.33|620.24|616.24|20
1617656530000|2021-04-05 21:02:10|620.19|616.19|620.34|616.34|620.34|616.34|620.19|616.19|11
1617656540000|2021-04-05 21:02:20|620.32|616.32|620.36|616.36|620.36|616.36|620.32|616.32|7
1617656550000|2021-04-05 21:02:30|620.3|616.3|620.3|616.3|620.31|616.31|620.29|616.29|6
1617656560000|2021-04-05 21:02:40|620.31|616.31|620.37|616.37|620.39|616.39|620.31|616.31|18
1617656570000|2021-04-05 21:02:50|620.36|616.36|620.39|616.39|620.39|616.39|620.32|616.32|16
1617656580000|2021-04-05 21:03:00|620.38|616.38|620.38|616.38|620.38|616.38|620.34|616.34|6
1617656590000|2021-04-05 21:03:10|620.34|616.34|620.4|616.4|620.41|616.41|620.34|616.34|8
1617656600000|2021-04-05 21:03:20|620.45|616.45|620.44|616.44|620.45|616.45|620.41|616.41|7
1617656610000|2021-04-05 21:03:30|620.42|616.42|620.43|616.43|620.43|616.43|620.42|616.42|2
1617656620000|2021-04-05 21:03:40|620.47|616.47|620.57|616.57|620.57|616.57|620.45|616.45|10
1617656630000|2021-04-05 21:03:50|620.58|616.58|620.57|616.57|620.62|616.62|620.48|616.48|14
1617656640000|2021-04-05 21:04:00|620.72|616.72|620.82|616.82|620.85|616.85|620.72|616.72|6
1617656650000|2021-04-05 21:04:10|620.79|616.79|620.89|616.89|620.98|616.98|620.79|616.79|7
1617656660000|2021-04-05 21:04:20|620.93|616.93|620.72|616.72|620.93|616.93|620.62|616.62|26
1617656670000|2021-04-05 21:04:30|620.73|616.73|620.77|616.77|620.79|616.79|620.64|616.64|11
1617656680000|2021-04-05 21:04:40|620.72|616.72|620.79|616.79|620.79|616.79|620.63|616.63|23
1617656690000|2021-04-05 21:04:50|620.83|616.83|620.82|616.82|620.91|616.91|620.82|616.82|12
1617656700000|2021-04-05 21:05:00|620.7|616.7|621.63|617.63|621.63|617.63|620.7|616.7|13
1617656710000|2021-04-05 21:05:10|621.65|617.65|621.46|617.46|621.75|617.75|621.42|617.42|20
1617656720000|2021-04-05 21:05:20|621.42|617.42|621.18|617.18|621.45|617.45|621.14|617.14|19
1617656730000|2021-04-05 21:05:30|621.31|617.31|621.33|617.33|621.34|617.34|621.04|617.04|29
1617656740000|2021-04-05 21:05:40|621.31|617.31|621.16|617.16|621.33|617.33|621.16|617.16|19
1617656750000|2021-04-05 21:05:50|621.17|617.17|620.86|616.86|621.19|617.19|620.86|616.86|29
1617656760000|2021-04-05 21:06:00|620.82|616.82|620.67|616.67|620.84|616.84|620.62|616.62|22
1617656770000|2021-04-05 21:06:10|620.68|616.68|620.7|616.7|620.75|616.75|620.64|616.64|15
1617656780000|2021-04-05 21:06:20|620.69|616.69|621.07|617.07|621.07|617.07|620.69|616.69|22
1617656790000|2021-04-05 21:06:30|621.14|617.14|621.14|617.14|621.14|617.14|621.12|617.12|3
1617656800000|2021-04-05 21:06:40|621.15|617.15|621.16|617.16|621.16|617.16|621.14|617.14|7
1617656810000|2021-04-05 21:06:50|621.15|617.15|621.41|617.41|621.41|617.41|621.15|617.15|14
1617656820000|2021-04-05 21:07:00|621.42|617.42|621.43|617.43|621.49|617.49|621.3|617.3|8
1617656830000|2021-04-05 21:07:10|621.48|617.48|621.52|617.52|621.52|617.52|621.43|617.43|9
1617656840000|2021-04-05 21:07:20|621.43|617.43|622|618|622|618|621.26|617.26|12
1617656850000|2021-04-05 21:07:30|621.92|617.92|621.92|617.92|622.06|618.06|621.92|617.92|7
1617656860000|2021-04-05 21:07:40|622.59|618.59|622.64|618.64|622.64|618.64|622.59|618.59|4
1617656870000|2021-04-05 21:07:50|622.65|618.65|622.74|618.74|622.74|618.74|622.58|618.58|10
1617656880000|2021-04-05 21:08:00|622.73|618.73|622.49|618.49|622.74|618.74|622.33|618.33|20
1617656890000|2021-04-05 21:08:10|622.5|618.5|622.54|618.54|622.55|618.55|622.49|618.49|13
1617656900000|2021-04-05 21:08:20|622.53|618.53|622.66|618.66|622.67|618.67|622.46|618.46|20
1617656910000|2021-04-05 21:08:30|622.63|618.63|622.5|618.5|622.63|618.63|622.42|618.42|28
1617656920000|2021-04-05 21:08:40|622.48|618.48|622.46|618.46|622.5|618.5|622.42|618.42|15
1617656930000|2021-04-05 21:08:50|622.45|618.45|622.37|618.37|622.45|618.45|622.37|618.37|5
1617656940000|2021-04-05 21:09:00|622.39|618.39|622.45|618.45|622.45|618.45|622.37|618.37|14
1617656950000|2021-04-05 21:09:10|622.53|618.53|622.61|618.61|622.61|618.61|622.49|618.49|13
1617656960000|2021-04-05 21:09:20|622.62|618.62|622.76|618.76|622.76|618.76|622.55|618.55|11
1617656970000|2021-04-05 21:09:30|622.82|618.82|622.84|618.84|622.87|618.87|622.79|618.79|13
1617656980000|2021-04-05 21:09:40|622.93|618.93|622.81|618.81|623.1|619.1|622.81|618.81|18
1617656990000|2021-04-05 21:09:50|622.94|618.94|623.07|619.07|623.1|619.1|622.94|618.94|17
1617657000000|2021-04-05 21:10:00|622.83|618.83|623.14|619.14|623.14|619.14|622.83|618.83|18
1617657010000|2021-04-05 21:10:10|623.13|619.13|623.48|619.48|623.54|619.54|623.05|619.05|18
1617657030000|2021-04-05 21:10:30|623.5|619.5|623.57|619.57|623.57|619.57|623.37|619.37|10
1617657040000|2021-04-05 21:10:40|623.55|619.55|623.6|619.6|623.62|619.62|623.47|619.47|26
1617657050000|2021-04-05 21:10:50|623.59|619.59|623.6|619.6|623.61|619.61|623.35|619.35|14
1617657060000|2021-04-05 21:11:00|623.57|619.57|623.51|619.51|623.59|619.59|623.5|619.5|17
1617657070000|2021-04-05 21:11:10|623.32|619.32|623.26|619.26|623.41|619.41|623.24|619.24|20
1617657080000|2021-04-05 21:11:20|623.27|619.27|623.31|619.31|623.31|619.31|623.25|619.25|7
1617657090000|2021-04-05 21:11:30|623.29|619.29|623.25|619.25|623.29|619.29|623.25|619.25|4
1617657100000|2021-04-05 21:11:40|623.17|619.17|623.17|619.17|623.17|619.17|623.17|619.17|1
1617657110000|2021-04-05 21:11:50|623.16|619.16|623.17|619.17|623.18|619.18|623.16|619.16|4
1617657120000|2021-04-05 21:12:00|623.14|619.14|623.12|619.12|623.2|619.2|623.12|619.12|4
1617657130000|2021-04-05 21:12:10|623.08|619.08|623.14|619.14|623.14|619.14|623.08|619.08|13
1617657140000|2021-04-05 21:12:20|623.16|619.16|623.17|619.17|623.23|619.23|623.13|619.13|21
1617657150000|2021-04-05 21:12:30|623.16|619.16|622.87|618.87|623.19|619.19|622.87|618.87|20
1617657160000|2021-04-05 21:12:40|622.88|618.88|622.46|618.46|622.88|618.88|622.46|618.46|24
1617657170000|2021-04-05 21:12:50|622.48|618.48|622.47|618.47|622.55|618.55|622.39|618.39|36
1617657180000|2021-04-05 21:13:00|622.5|618.5|622.47|618.47|622.52|618.52|622.39|618.39|27
1617657190000|2021-04-05 21:13:10|622.46|618.46|622.04|618.04|622.46|618.46|622.03|618.03|24
1617657200000|2021-04-05 21:13:20|622|618|621.68|617.68|622.01|618.01|621.68|617.68|19
1617657210000|2021-04-05 21:13:30|621.67|617.67|621.52|617.52|621.7|617.7|621.5|617.5|25
1617657220000|2021-04-05 21:13:40|621.53|617.53|621.54|617.54|621.73|617.73|621.52|617.52|24
1617657230000|2021-04-05 21:13:50|621.55|617.55|621.53|617.53|621.58|617.58|621.51|617.51|20
1617657240000|2021-04-05 21:14:00|621.55|617.55|621.52|617.52|621.59|617.59|621.51|617.51|19
1617657250000|2021-04-05 21:14:10|621.53|617.53|621.71|617.71|621.71|617.71|621.5|617.5|27
1617657260000|2021-04-05 21:14:20|621.72|617.72|621.72|617.72|621.72|617.72|621.72|617.72|1
1617657270000|2021-04-05 21:14:30|621.53|617.53|621.52|617.52|621.58|617.58|621.51|617.51|21
1617657280000|2021-04-05 21:14:40|621.49|617.49|621.63|617.63|621.63|617.63|621.46|617.46|15
1617657290000|2021-04-05 21:14:50|621.49|617.49|621.48|617.48|621.49|617.49|621.45|617.45|5
1617657300000|2021-04-05 21:15:00|621.5|617.5|621.5|617.5|621.58|617.58|621.48|617.48|17
1617657310000|2021-04-05 21:15:10|621.49|617.49|621.34|617.34|621.49|617.49|621.33|617.33|18
1617657320000|2021-04-05 21:15:20|621.27|617.27|621.03|617.03|621.27|617.27|621.01|617.01|21
1617657330000|2021-04-05 21:15:30|621.1|617.1|621|617|621.1|617.1|621|617|5
1617657340000|2021-04-05 21:15:40|621.07|617.07|621.01|617.01|621.07|617.07|621|617|5
1617657350000|2021-04-05 21:15:50|621|617|620.87|616.87|621.04|617.04|620.87|616.87|19
1617657360000|2021-04-05 21:16:00|620.86|616.86|620.75|616.75|620.86|616.86|620.75|616.75|20
1617657370000|2021-04-05 21:16:10|620.73|616.73|620.46|616.46|620.73|616.73|620.44|616.44|23
1617657380000|2021-04-05 21:16:20|620.44|616.44|620.42|616.42|620.44|616.44|620.35|616.35|19
1617657390000|2021-04-05 21:16:30|620.37|616.37|620.37|616.37|620.39|616.39|620.25|616.25|16
1617657400000|2021-04-05 21:16:40|620.38|616.38|620.32|616.32|620.39|616.39|620.27|616.27|18
1617657410000|2021-04-05 21:16:50|620.31|616.31|620.23|616.23|620.33|616.33|620.14|616.14|28
1617657420000|2021-04-05 21:17:00|620.22|616.22|620.2|616.2|620.25|616.25|620.19|616.19|19
1617657430000|2021-04-05 21:17:10|620.19|616.19|619.99|615.99|620.19|616.19|619.99|615.99|24
1617657440000|2021-04-05 21:17:20|619.96|615.96|619.78|615.78|620|616|619.76|615.76|29
1617657450000|2021-04-05 21:17:30|619.77|615.77|619.62|615.62|619.84|615.84|619.62|615.62|27
1617657460000|2021-04-05 21:17:40|619.6|615.6|619.51|615.51|619.6|615.6|619.47|615.47|6
1617657470000|2021-04-05 21:17:50|619.48|615.48|619.47|615.47|619.49|615.49|619.46|615.46|11
1617657480000|2021-04-05 21:18:00|619.44|615.44|619.49|615.49|619.5|615.5|619.42|615.42|17
1617657490000|2021-04-05 21:18:10|619.5|615.5|619.47|615.47|619.55|615.55|619.36|615.36|23
1617657500000|2021-04-05 21:18:20|619.46|615.46|619.48|615.48|619.5|615.5|619.45|615.45|15
1617657510000|2021-04-05 21:18:30|619.49|615.49|619.43|615.43|619.49|615.49|619.34|615.34|20
1617657520000|2021-04-05 21:18:40|619.44|615.44|619.55|615.55|619.55|615.55|619.34|615.34|24
1617657530000|2021-04-05 21:18:50|619.54|615.54|619.62|615.62|619.62|615.62|619.54|615.54|23
1617657540000|2021-04-05 21:19:00|619.61|615.61|619.54|615.54|619.63|615.63|619.54|615.54|18
1617657550000|2021-04-05 21:19:10|619.55|615.55|619.76|615.76|619.77|615.77|619.55|615.55|24
1617657560000|2021-04-05 21:19:20|619.61|615.61|619.79|615.79|619.89|615.89|619.61|615.61|19
1617657570000|2021-04-05 21:19:30|619.81|615.81|619.88|615.88|619.89|615.89|619.79|615.79|14
1617657580000|2021-04-05 21:19:40|619.87|615.87|619.93|615.93|620.05|616.05|619.85|615.85|17
1617657590000|2021-04-05 21:19:50|619.95|615.95|620.04|616.04|620.04|616.04|619.9|615.9|11
1617657600000|2021-04-05 21:20:00|620.08|616.08|620.15|616.15|620.18|616.18|620.08|616.08|16
1617657610000|2021-04-05 21:20:10|620.14|616.14|620.19|616.19|620.19|616.19|619.9|615.9|16
1617657620000|2021-04-05 21:20:20|620.25|616.25|620.23|616.23|620.27|616.27|620.22|616.22|13
1617657630000|2021-04-05 21:20:30|620.27|616.27|620.22|616.22|620.29|616.29|620.22|616.22|14
1617657640000|2021-04-05 21:20:40|620.19|616.19|620.21|616.21|620.35|616.35|620.19|616.19|12
1617657650000|2021-04-05 21:20:50|620.2|616.2|620.2|616.2|620.21|616.21|620.2|616.2|3
1617657660000|2021-04-05 21:21:00|620.18|616.18|620.18|616.18|620.19|616.19|620.15|616.15|8
1617657670000|2021-04-05 21:21:10|620.19|616.19|620.22|616.22|620.33|616.33|620.17|616.17|11
1617657680000|2021-04-05 21:21:20|620.11|616.11|620.18|616.18|620.29|616.29|620.11|616.11|18
1617657690000|2021-04-05 21:21:30|620.25|616.25|620.31|616.31|620.45|616.45|620.25|616.25|15
1617657700000|2021-04-05 21:21:40|620.38|616.38|620.37|616.37|620.38|616.38|620.22|616.22|11
1617657710000|2021-04-05 21:21:50|620.38|616.38|620.36|616.36|620.39|616.39|620.27|616.27|18
1617657720000|2021-04-05 21:22:00|620.25|616.25|620.35|616.35|620.38|616.38|620.2|616.2|17
1617657730000|2021-04-05 21:22:10|620.36|616.36|620.14|616.14|620.4|616.4|620.04|616.04|15
1617657740000|2021-04-05 21:22:20|620.1|616.1|620.12|616.12|620.3|616.3|620.04|616.04|25
1617657750000|2021-04-05 21:22:30|620.13|616.13|620.04|616.04|620.23|616.23|619.94|615.94|26
1617657760000|2021-04-05 21:22:40|620.01|616.01|620.24|616.24|620.24|616.24|620|616|19
1617657770000|2021-04-05 21:22:50|620.23|616.23|620.01|616.01|620.23|616.23|620.01|616.01|16
1617657780000|2021-04-05 21:23:00|620|616|620.01|616.01|620.07|616.07|619.99|615.99|21
1617657790000|2021-04-05 21:23:10|620|616|620.07|616.07|620.09|616.09|619.96|615.96|17
1617657800000|2021-04-05 21:23:20|620.03|616.03|620.05|616.05|620.06|616.06|619.99|615.99|14
1617657810000|2021-04-05 21:23:30|620.04|616.04|620|616|620.04|616.04|619.99|615.99|15
1617657820000|2021-04-05 21:23:40|620.02|616.02|620.08|616.08|620.13|616.13|620|616|21
1617657830000|2021-04-05 21:23:50|620.06|616.06|620.09|616.09|620.15|616.15|620.05|616.05|16
1617657840000|2021-04-05 21:24:00|620.07|616.07|620.17|616.17|620.17|616.17|620.07|616.07|12
1617657850000|2021-04-05 21:24:10|620.15|616.15|620.17|616.17|620.19|616.19|620.12|616.12|6
1617657860000|2021-04-05 21:24:20|620.2|616.2|620.09|616.09|620.22|616.22|620.08|616.08|5
1617657870000|2021-04-05 21:24:30|620.08|616.08|620.1|616.1|620.1|616.1|620.08|616.08|5
1617657890000|2021-04-05 21:24:50|620.35|616.35|620.35|616.35|620.37|616.37|620.35|616.35|4
1617657900000|2021-04-05 21:25:00|620.4|616.4|620.35|616.35|620.4|616.4|620.35|616.35|4
1617657910000|2021-04-05 21:25:10|620.4|616.4|620.77|616.77|620.87|616.87|620.34|616.34|22
1617657920000|2021-04-05 21:25:20|620.78|616.78|620.79|616.79|620.81|616.81|620.75|616.75|15
1617657930000|2021-04-05 21:25:30|620.83|616.83|620.93|616.93|620.93|616.93|620.83|616.83|8
1617657940000|2021-04-05 21:25:40|620.92|616.92|621.2|617.2|621.2|617.2|620.92|616.92|13
1617657950000|2021-04-05 21:25:50|621.09|617.09|621.61|617.61|621.61|617.61|620.94|616.94|21
1617657960000|2021-04-05 21:26:00|621.57|617.57|621.85|617.85|621.88|617.88|621.57|617.57|11
1617657970000|2021-04-05 21:26:10|621.89|617.89|622.03|618.03|622.03|618.03|621.89|617.89|4
1617657980000|2021-04-05 21:26:20|622|618|621.95|617.95|622.18|618.18|621.95|617.95|9
1617657990000|2021-04-05 21:26:30|621.96|617.96|622.07|618.07|622.07|618.07|621.96|617.96|3
1617658000000|2021-04-05 21:26:40|622.14|618.14|622.59|618.59|622.59|618.59|622.14|618.14|10
1617658010000|2021-04-05 21:26:50|622.57|618.57|622.67|618.67|622.68|618.68|622.57|618.57|15
1617658020000|2021-04-05 21:27:00|622.7|618.7|622.74|618.74|622.74|618.74|622.7|618.7|4
1617658030000|2021-04-05 21:27:10|622.75|618.75|623.12|619.12|623.23|619.23|622.75|618.75|13
1617658040000|2021-04-05 21:27:20|623.13|619.13|623.16|619.16|623.17|619.17|623.13|619.13|7
1617658050000|2021-04-05 21:27:30|623.15|619.15|623.15|619.15|623.15|619.15|623.15|619.15|1
1617658060000|2021-04-05 21:27:40|623.16|619.16|623.16|619.16|623.16|619.16|623.16|619.16|1
1617658070000|2021-04-05 21:27:50|623.15|619.15|623.33|619.33|623.33|619.33|623.15|619.15|6
1617658080000|2021-04-05 21:28:00|623.35|619.35|623.45|619.45|623.45|619.45|623.35|619.35|7
1617658090000|2021-04-05 21:28:10|623.43|619.43|623.39|619.39|623.43|619.43|623.38|619.38|9
1617658100000|2021-04-05 21:28:20|623.4|619.4|623.49|619.49|623.5|619.5|623.39|619.39|16
1617658110000|2021-04-05 21:28:30|623.48|619.48|623.51|619.51|623.51|619.51|623.47|619.47|8
1617658120000|2021-04-05 21:28:40|623.54|619.54|623.54|619.54|623.54|619.54|623.54|619.54|1
1617658130000|2021-04-05 21:28:50|623.51|619.51|623.55|619.55|623.57|619.57|623.51|619.51|8
1617658140000|2021-04-05 21:29:00|623.53|619.53|623.52|619.52|623.55|619.55|623.5|619.5|15
1617658150000|2021-04-05 21:29:10|623.51|619.51|623.57|619.57|623.57|619.57|623.49|619.49|15
1617658160000|2021-04-05 21:29:20|623.58|619.58|623.74|619.74|623.77|619.77|623.58|619.58|19
1617658170000|2021-04-05 21:29:30|623.75|619.75|623.59|619.59|623.75|619.75|623.57|619.57|22
1617658180000|2021-04-05 21:29:40|623.7|619.7|623.81|619.81|623.81|619.81|623.59|619.59|19
1617658190000|2021-04-05 21:29:50|623.72|619.72|623.68|619.68|623.93|619.93|623.66|619.66|17
1617658200000|2021-04-05 21:30:00|623.88|619.88|623.98|619.98|623.99|619.99|623.68|619.68|13
1617658210000|2021-04-05 21:30:10|623.93|619.93|624|620|624|620|623.83|619.83|10
1617658220000|2021-04-05 21:30:20|624.01|620.01|624.09|620.09|624.09|620.09|624.01|620.01|16
1617658230000|2021-04-05 21:30:30|624.1|620.1|624.49|620.49|624.49|620.49|624.09|620.09|24
1617658240000|2021-04-05 21:30:40|624.43|620.43|624.41|620.41|624.61|620.61|624.41|620.41|24
1617658250000|2021-04-05 21:30:50|624.46|620.46|623.89|619.89|624.54|620.54|623.89|619.89|30
1617658260000|2021-04-05 21:31:00|623.93|619.93|623.65|619.65|623.93|619.93|623.63|619.63|20
1617658270000|2021-04-05 21:31:10|623.64|619.64|623.24|619.24|623.74|619.74|623.24|619.24|33
1617658280000|2021-04-05 21:31:20|623.23|619.23|622.95|618.95|623.25|619.25|622.94|618.94|26
1617658290000|2021-04-05 21:31:30|622.92|618.92|622.83|618.83|622.95|618.95|622.82|618.82|17
1617658300000|2021-04-05 21:31:40|622.84|618.84|622.58|618.58|623.07|619.07|622.47|618.47|25
1617658310000|2021-04-05 21:31:50|622.6|618.6|622.4|618.4|622.65|618.65|622.4|618.4|28
1617658320000|2021-04-05 21:32:00|622.42|618.42|622.93|618.93|622.93|618.93|622.36|618.36|33
1617658330000|2021-04-05 21:32:10|622.76|618.76|624.58|620.58|624.58|620.58|622.76|618.76|21
1617658340000|2021-04-05 21:32:20|624.6|620.6|624.91|620.91|625.09|621.09|624.6|620.6|23
1617658350000|2021-04-05 21:32:30|624.99|620.99|624.62|620.62|625.05|621.05|624.57|620.57|28
1617658360000|2021-04-05 21:32:40|624.67|620.67|624.42|620.42|624.72|620.72|624.2|620.2|35
1617658370000|2021-04-05 21:32:50|624.45|620.45|624.21|620.21|624.45|620.45|624.21|620.21|22
1617658380000|2021-04-05 21:33:00|624.18|620.18|624.17|620.17|624.3|620.3|624.12|620.12|23
1617658390000|2021-04-05 21:33:10|624.21|620.21|624.3|620.3|624.4|620.4|624.16|620.16|27
1617658400000|2021-04-05 21:33:20|624.23|620.23|624.36|620.36|624.41|620.41|624.23|620.23|19
1617658410000|2021-04-05 21:33:30|624.33|620.33|624.14|620.14|624.39|620.39|624.14|620.14|27
1617658420000|2021-04-05 21:33:40|624.12|620.12|624.02|620.02|624.21|620.21|624.02|620.02|17
1617658430000|2021-04-05 21:33:50|624.1|620.1|623.45|619.45|624.1|620.1|623.38|619.38|24
1617658440000|2021-04-05 21:34:00|623.52|619.52|623.3|619.3|623.55|619.55|623.29|619.29|18
1617658450000|2021-04-05 21:34:10|623.33|619.33|623.24|619.24|623.42|619.42|623.19|619.19|21
1617658460000|2021-04-05 21:34:20|623.2|619.2|622.72|618.72|623.2|619.2|622.65|618.65|26
1617658470000|2021-04-05 21:34:30|622.71|618.71|622.59|618.59|622.75|618.75|622.59|618.59|15
1617658480000|2021-04-05 21:34:40|622.6|618.6|622.53|618.53|622.61|618.61|622.53|618.53|11
1617658490000|2021-04-05 21:34:50|622.51|618.51|622.54|618.54|622.72|618.72|622.25|618.25|34
1617658500000|2021-04-05 21:35:00|622.52|618.52|622.43|618.43|622.57|618.57|622.42|618.42|16
1617658510000|2021-04-05 21:35:10|622.4|618.4|622.27|618.27|622.51|618.51|622.21|618.21|31
1617658520000|2021-04-05 21:35:20|622.28|618.28|622.24|618.24|622.32|618.32|622.24|618.24|15
1617658530000|2021-04-05 21:35:30|622.27|618.27|622.07|618.07|622.3|618.3|622.07|618.07|26
1617658540000|2021-04-05 21:35:40|622.06|618.06|622.08|618.08|622.13|618.13|622.05|618.05|21
1617658550000|2021-04-05 21:35:50|622.07|618.07|622.01|618.01|622.1|618.1|621.96|617.96|14
1617658560000|2021-04-05 21:36:00|621.97|617.97|622.02|618.02|622.02|618.02|621.95|617.95|10
1617658570000|2021-04-05 21:36:10|621.99|617.99|621.99|617.99|621.99|617.99|621.99|617.99|1
1617658580000|2021-04-05 21:36:20|621.96|617.96|621.59|617.59|621.97|617.97|621.59|617.59|18
1617658590000|2021-04-05 21:36:30|621.6|617.6|621.43|617.43|621.6|617.6|621.43|617.43|12
1617658600000|2021-04-05 21:36:40|621.42|617.42|621.27|617.27|621.42|617.42|621.23|617.23|11
1617658610000|2021-04-05 21:36:50|621.28|617.28|621.31|617.31|621.32|617.32|621.24|617.24|14
1617658620000|2021-04-05 21:37:00|621.32|617.32|621.26|617.26|621.33|617.33|621.25|617.25|18
1617658630000|2021-04-05 21:37:10|621.27|617.27|621.28|617.28|621.29|617.29|621.26|617.26|9
1617658640000|2021-04-05 21:37:20|621.29|617.29|621.31|617.31|621.38|617.38|621.28|617.28|8
1617658650000|2021-04-05 21:37:30|621.32|617.32|621.26|617.26|621.34|617.34|621.26|617.26|7
1617658660000|2021-04-05 21:37:40|621.25|617.25|621.25|617.25|621.26|617.26|621.24|617.24|7
1617658670000|2021-04-05 21:37:50|621.24|617.24|621.28|617.28|621.28|617.28|621.23|617.23|11
1617658680000|2021-04-05 21:38:00|621.3|617.3|621.34|617.34|621.34|617.34|621.26|617.26|13
1617658690000|2021-04-05 21:38:10|621.35|617.35|621.37|617.37|621.38|617.38|621.35|617.35|3
1617658700000|2021-04-05 21:38:20|621.39|617.39|621.42|617.42|621.43|617.43|621.39|617.39|7
1617658710000|2021-04-05 21:38:30|621.47|617.47|621.69|617.69|621.69|617.69|621.44|617.44|19
1617658720000|2021-04-05 21:38:40|621.63|617.63|621.86|617.86|621.86|617.86|621.63|617.63|17
1617658730000|2021-04-05 21:38:50|621.82|617.82|621.89|617.89|621.96|617.96|621.78|617.78|16
1617658740000|2021-04-05 21:39:00|621.87|617.87|622.24|618.24|622.25|618.25|621.84|617.84|15
1617658750000|2021-04-05 21:39:10|622.22|618.22|622.33|618.33|622.35|618.35|622.19|618.19|17
1617658760000|2021-04-05 21:39:20|622.34|618.34|622.43|618.43|622.45|618.45|622.33|618.33|12
1617658770000|2021-04-05 21:39:30|622.42|618.42|622.22|618.22|622.42|618.42|622.22|618.22|27
1617658780000|2021-04-05 21:39:40|622.21|618.21|622.21|618.21|622.23|618.23|622.2|618.2|10
1617658790000|2021-04-05 21:39:50|622.32|618.32|622.32|618.32|622.32|618.32|622.32|618.32|1
1617658800000|2021-04-05 21:40:00|622.34|618.34|622.63|618.63|622.66|618.66|622.27|618.27|21
1617658810000|2021-04-05 21:40:10|622.55|618.55|622.73|618.73|622.75|618.75|622.55|618.55|18
1617658820000|2021-04-05 21:40:20|622.74|618.74|623.22|619.22|623.23|619.23|622.72|618.72|26
1617658830000|2021-04-05 21:40:30|623.21|619.21|623.22|619.22|623.23|619.23|623.2|619.2|9
1617658840000|2021-04-05 21:40:40|623.16|619.16|623.25|619.25|623.25|619.25|623.16|619.16|19
1617658850000|2021-04-05 21:40:50|623.24|619.24|623.35|619.35|623.37|619.37|623.2|619.2|15
1617658860000|2021-04-05 21:41:00|623.4|619.4|623.66|619.66|623.66|619.66|623.35|619.35|11
1617658870000|2021-04-05 21:41:10|623.64|619.64|623.74|619.74|623.77|619.77|623.64|619.64|19
1617658880000|2021-04-05 21:41:20|623.8|619.8|623.69|619.69|623.84|619.84|623.66|619.66|22
1617658890000|2021-04-05 21:41:30|623.79|619.79|623.78|619.78|623.8|619.8|623.72|619.72|19
1617658900000|2021-04-05 21:41:40|623.76|619.76|623.86|619.86|623.86|619.86|623.76|619.76|11
1617658910000|2021-04-05 21:41:50|623.83|619.83|624.53|620.53|624.53|620.53|623.83|619.83|23
1617658920000|2021-04-05 21:42:00|624.07|620.07|624.31|620.31|624.52|620.52|624.07|620.07|24
1617658930000|2021-04-05 21:42:10|624.4|620.4|624.96|620.96|624.96|620.96|624.31|620.31|29
1617658940000|2021-04-05 21:42:20|624.94|620.94|624.88|620.88|625.09|621.09|624.81|620.81|32
1617658950000|2021-04-05 21:42:30|624.83|620.83|624.96|620.96|624.96|620.96|624.74|620.74|13
1617658960000|2021-04-05 21:42:40|624.95|620.95|625.05|621.05|625.12|621.12|624.85|620.85|22
1617658970000|2021-04-05 21:42:50|625.06|621.06|625.51|621.51|625.53|621.53|625.02|621.02|16
1617658980000|2021-04-05 21:43:00|625.44|621.44|625.68|621.68|625.68|621.68|625.44|621.44|15
1617658990000|2021-04-05 21:43:10|625.7|621.7|625.81|621.81|625.82|621.82|625.62|621.62|29
1617659000000|2021-04-05 21:43:20|625.82|621.82|625.76|621.76|625.82|621.82|625.76|621.76|7
1617659010000|2021-04-05 21:43:30|625.79|621.79|625.77|621.77|625.96|621.96|625.77|621.77|25
1617659020000|2021-04-05 21:43:40|625.82|621.82|625.61|621.61|625.83|621.83|625.57|621.57|22
1617659030000|2021-04-05 21:43:50|625.6|621.6|625.79|621.79|625.79|621.79|625.59|621.59|24
1617659040000|2021-04-05 21:44:00|625.8|621.8|625.78|621.78|626|622|625.69|621.69|20
1617659050000|2021-04-05 21:44:10|625.83|621.83|626.45|622.45|626.58|622.58|625.82|621.82|19
1617659060000|2021-04-05 21:44:20|626.58|622.58|626.51|622.51|626.88|622.88|626.44|622.44|21
1617659070000|2021-04-05 21:44:30|626.6|622.6|627.1|623.1|627.19|623.19|626.29|622.29|21
1617659080000|2021-04-05 21:44:40|627.15|623.15|626.99|622.99|627.17|623.17|626.84|622.84|17
1617659090000|2021-04-05 21:44:50|627.27|623.27|627.36|623.36|627.39|623.39|627.26|623.26|16
1617659100000|2021-04-05 21:45:00|627.35|623.35|627.36|623.36|627.39|623.39|627.27|623.27|14
1617659110000|2021-04-05 21:45:10|627.37|623.37|627.41|623.41|627.45|623.45|627.37|623.37|15
1617659120000|2021-04-05 21:45:20|627.4|623.4|627.28|623.28|627.45|623.45|627.27|623.27|17
1617659130000|2021-04-05 21:45:30|627.27|623.27|627.33|623.33|627.49|623.49|627.26|623.26|15
1617659140000|2021-04-05 21:45:40|627.32|623.32|627.45|623.45|627.6|623.6|627.25|623.25|14
1617659150000|2021-04-05 21:45:50|627.41|623.41|627.41|623.41|627.42|623.42|627.41|623.41|3
1617659170000|2021-04-05 21:46:10|627.42|623.42|628.03|624.03|628.1|624.1|627.42|623.42|23
1617659180000|2021-04-05 21:46:20|628|624|628.42|624.42|628.43|624.43|627.64|623.64|20
1617659190000|2021-04-05 21:46:30|628.43|624.43|628.48|624.48|628.59|624.59|628.38|624.38|22
1617659200000|2021-04-05 21:46:40|628.49|624.49|628.55|624.55|628.62|624.62|628.48|624.48|11
1617659210000|2021-04-05 21:46:50|628.67|624.67|628.72|624.72|628.87|624.87|628.58|624.58|22
1617659220000|2021-04-05 21:47:00|628.71|624.71|628.66|624.66|628.71|624.71|628.64|624.64|20
1617659230000|2021-04-05 21:47:10|628.7|624.7|628.69|624.69|628.74|624.74|628.65|624.65|19
1617659240000|2021-04-05 21:47:20|628.68|624.68|628.75|624.75|628.79|624.79|628.68|624.68|17
1617659250000|2021-04-05 21:47:30|628.76|624.76|628.69|624.69|628.84|624.84|628.57|624.57|25
1617659260000|2021-04-05 21:47:40|628.66|624.66|628.7|624.7|628.7|624.7|628.66|624.66|12
1617659270000|2021-04-05 21:47:50|628.69|624.69|628.58|624.58|628.73|624.73|628.58|624.58|20
1617659280000|2021-04-05 21:48:00|628.66|624.66|628.85|624.85|628.85|624.85|628.62|624.62|21
1617659290000|2021-04-05 21:48:10|628.84|624.84|628.9|624.9|628.9|624.9|628.68|624.68|12
1617659300000|2021-04-05 21:48:20|628.99|624.99|628.99|624.99|629.01|625.01|628.9|624.9|20
1617659310000|2021-04-05 21:48:30|629|625|628.93|624.93|629.06|625.06|628.93|624.93|15
1617659320000|2021-04-05 21:48:40|629.04|625.04|629.05|625.05|629.2|625.2|629.01|625.01|23
1617659330000|2021-04-05 21:48:50|629.08|625.08|629.48|625.48|629.5|625.5|629.02|625.02|19
1617659340000|2021-04-05 21:49:00|629.5|625.5|629.41|625.41|629.56|625.56|629.32|625.32|26
1617659350000|2021-04-05 21:49:10|629.4|625.4|629.61|625.61|629.61|625.61|629.01|625.01|21
1617659360000|2021-04-05 21:49:20|629.59|625.59|630.05|626.05|630.08|626.08|629.59|625.59|33
1617659370000|2021-04-05 21:49:30|630.03|626.03|630.24|626.24|630.24|626.24|629.97|625.97|24
1617659380000|2021-04-05 21:49:40|630.23|626.23|630.37|626.37|630.38|626.38|630.22|626.22|23
1617659390000|2021-04-05 21:49:50|630.36|626.36|630.29|626.29|630.41|626.41|630.29|626.29|13
1617659400000|2021-04-05 21:50:00|630.3|626.3|630.64|626.64|630.64|626.64|630.28|626.28|18
1617659410000|2021-04-05 21:50:10|630.62|626.62|631.23|627.23|631.23|627.23|630.51|626.51|20
1617659420000|2021-04-05 21:50:20|631.22|627.22|631.51|627.51|631.67|627.67|631.22|627.22|21
1617659430000|2021-04-05 21:50:30|631.67|627.67|632.13|628.13|632.21|628.21|631.51|627.51|24
1617659440000|2021-04-05 21:50:40|632.29|628.29|632.43|628.43|632.65|628.65|632.13|628.13|29
1617659450000|2021-04-05 21:50:50|632.42|628.42|632.46|628.46|632.7|628.7|632.38|628.38|12
1617659460000|2021-04-05 21:51:00|632.72|628.72|633.12|629.12|633.19|629.19|632.46|628.46|20
1617659470000|2021-04-05 21:51:10|633.17|629.17|633.64|629.64|633.65|629.65|633.17|629.17|31
1617659480000|2021-04-05 21:51:20|633.65|629.65|633.48|629.48|633.65|629.65|633.29|629.29|31
1617659490000|2021-04-05 21:51:30|633.42|629.42|633.53|629.53|633.62|629.62|633.42|629.42|27
1617659500000|2021-04-05 21:51:40|633.52|629.52|633.8|629.8|633.8|629.8|633.38|629.38|29
1617659510000|2021-04-05 21:51:50|633.96|629.96|634.08|630.08|634.09|630.09|633.71|629.71|29
1617659520000|2021-04-05 21:52:00|634.13|630.13|634.07|630.07|634.31|630.31|634.02|630.02|34
1617659530000|2021-04-05 21:52:10|634.11|630.11|634.41|630.41|634.43|630.43|633.98|629.98|34
1617659540000|2021-04-05 21:52:20|634.45|630.45|634.3|630.3|634.49|630.49|634.29|630.29|27
1617659550000|2021-04-05 21:52:30|634.27|630.27|634.77|630.77|634.77|630.77|634.1|630.1|24
1617659560000|2021-04-05 21:52:40|634.72|630.72|634.72|630.72|634.77|630.77|634.68|630.68|19
1617659570000|2021-04-05 21:52:50|634.74|630.74|634.74|630.74|634.79|630.79|634.67|630.67|22
1617659580000|2021-04-05 21:53:00|634.73|630.73|634.27|630.27|634.73|630.73|634.26|630.26|27
1617659590000|2021-04-05 21:53:10|634.21|630.21|633.79|629.79|634.21|630.21|633.28|629.28|33
1617659600000|2021-04-05 21:53:20|632.31|628.31|632.72|628.72|632.72|628.72|632.17|628.17|25
1617659610000|2021-04-05 21:53:30|632.65|628.65|633.31|629.31|633.35|629.35|632.6|628.6|32
1617659620000|2021-04-05 21:53:40|633.3|629.3|632.58|628.58|633.37|629.37|632.58|628.58|34
1617659630000|2021-04-05 21:53:50|632.6|628.6|632.52|628.52|632.75|628.75|632.51|628.51|28
1617659640000|2021-04-05 21:54:00|632.5|628.5|632.71|628.71|632.75|628.75|632.5|628.5|21
1617659650000|2021-04-05 21:54:10|632.72|628.72|633.66|629.66|633.66|629.66|632.71|628.71|28
1617659660000|2021-04-05 21:54:20|633.78|629.78|634.34|630.34|634.36|630.36|633.48|629.48|29
1617659670000|2021-04-05 21:54:30|634.48|630.48|634.55|630.55|634.72|630.72|633.5|629.5|30
1617659680000|2021-04-05 21:54:40|634.67|630.67|634.33|630.33|634.68|630.68|634.25|630.25|32
1617659690000|2021-04-05 21:54:50|634.42|630.42|634.45|630.45|634.52|630.52|634.29|630.29|32
1617659700000|2021-04-05 21:55:00|634.5|630.5|634.38|630.38|634.57|630.57|634.26|630.26|31
1617659710000|2021-04-05 21:55:10|634.43|630.43|634.82|630.82|634.88|630.88|634.39|630.39|30
1617659720000|2021-04-05 21:55:20|634.83|630.83|634.64|630.64|634.91|630.91|634.56|630.56|28
1617659730000|2021-04-05 21:55:30|634.91|630.91|634.81|630.81|634.91|630.91|634.42|630.42|26
1617659740000|2021-04-05 21:55:40|634.77|630.77|634.51|630.51|634.88|630.88|634.31|630.31|34
1617659750000|2021-04-05 21:55:50|634.64|630.64|634.31|630.31|634.69|630.69|634.3|630.3|27
1617659760000|2021-04-05 21:56:00|634.3|630.3|634.26|630.26|634.36|630.36|634.13|630.13|31
1617659770000|2021-04-05 21:56:10|634.25|630.25|634.24|630.24|634.28|630.28|634.13|630.13|25
1617659780000|2021-04-05 21:56:20|634.16|630.16|634.09|630.09|634.27|630.27|634.09|630.09|23
1617659790000|2021-04-05 21:56:30|634.11|630.11|634.18|630.18|634.21|630.21|634|630|19
1617659800000|2021-04-05 21:56:40|634.19|630.19|634.09|630.09|634.23|630.23|634.06|630.06|18
1617659810000|2021-04-05 21:56:50|634.05|630.05|633.7|629.7|634.06|630.06|633.53|629.53|29
1617659820000|2021-04-05 21:57:00|633.24|629.24|632.83|628.83|633.59|629.59|632.69|628.69|24
1617659830000|2021-04-05 21:57:10|632.84|628.84|632.63|628.63|632.88|628.88|632.63|628.63|24
1617659840000|2021-04-05 21:57:20|632.66|628.66|632.63|628.63|632.66|628.66|632.63|628.63|3
1617659850000|2021-04-05 21:57:30|632.6|628.6|632.86|628.86|632.86|628.86|632.47|628.47|23
1617659860000|2021-04-05 21:57:40|632.9|628.9|634.03|630.03|634.08|630.08|632.88|628.88|31
1617659870000|2021-04-05 21:57:50|634.04|630.04|634.26|630.26|634.56|630.56|633.75|629.75|31
1617659880000|2021-04-05 21:58:00|634.58|630.58|634.86|630.86|634.89|630.89|634.25|630.25|28
1617659890000|2021-04-05 21:58:10|634.61|630.61|634.62|630.62|635.04|631.04|634.38|630.38|36
1617659900000|2021-04-05 21:58:20|634.69|630.69|634.82|630.82|634.83|630.83|634.28|630.28|23
1617659910000|2021-04-05 21:58:30|634.92|630.92|634.95|630.95|635|631|634.79|630.79|29
1617659920000|2021-04-05 21:58:40|634.94|630.94|635.29|631.29|635.37|631.37|634.94|630.94|27
1617659930000|2021-04-05 21:58:50|635.31|631.31|635.2|631.2|635.42|631.42|635.19|631.19|24
1617659940000|2021-04-05 21:59:00|635.19|631.19|635.38|631.38|635.38|631.38|635.18|631.18|23
1617659950000|2021-04-05 21:59:10|635.4|631.4|635.48|631.48|635.48|631.48|635.38|631.38|15
1617659960000|2021-04-05 21:59:20|635.49|631.49|635.53|631.53|635.69|631.69|635.49|631.49|26
1617659970000|2021-04-05 21:59:30|635.65|631.65|635.77|631.77|635.84|631.84|635.64|631.64|20
1617659980000|2021-04-05 21:59:40|635.78|631.78|635.81|631.81|635.85|631.85|635.7|631.7|17
1617659990000|2021-04-05 21:59:50|635.8|631.8|635.86|631.86|635.86|631.86|635.71|631.71|20
1617660000000|2021-04-05 22:00:00|635.89|631.89|635.89|631.89|635.98|631.98|635.72|631.72|24
1617660010000|2021-04-05 22:00:10|635.92|631.92|636.29|632.29|636.31|632.31|635.92|631.92|30
1617660020000|2021-04-05 22:00:20|636.28|632.28|636.33|632.33|636.37|632.37|636.23|632.23|22
1617660030000|2021-04-05 22:00:30|636.27|632.27|636.39|632.39|636.44|632.44|636.22|632.22|23
1617660040000|2021-04-05 22:00:40|636.41|632.41|636.4|632.4|636.48|632.48|636.39|632.39|21
1617660050000|2021-04-05 22:00:50|636.41|632.41|636.61|632.61|636.61|632.61|636.39|632.39|14
1617660060000|2021-04-05 22:01:00|636.63|632.63|636.81|632.81|636.81|632.81|636.62|632.62|12
1617660070000|2021-04-05 22:01:10|636.79|632.79|636.83|632.83|636.84|632.84|636.79|632.79|14
1617660080000|2021-04-05 22:01:20|636.88|632.88|636.86|632.86|636.88|632.88|636.86|632.86|6
1617660090000|2021-04-05 22:01:30|636.88|632.88|637.19|633.19|637.19|633.19|636.75|632.75|14
1617660100000|2021-04-05 22:01:40|637.17|633.17|637.3|633.3|637.32|633.32|637.17|633.17|17
1617660110000|2021-04-05 22:01:50|637.29|633.29|637.35|633.35|637.38|633.38|637.28|633.28|23
1617660120000|2021-04-05 22:02:00|637.36|633.36|637.44|633.44|637.44|633.44|637.36|633.36|17
1617660130000|2021-04-05 22:02:10|637.42|633.42|637.52|633.52|637.53|633.53|637.41|633.41|19
1617660140000|2021-04-05 22:02:20|637.51|633.51|637.1|633.1|637.58|633.58|637.03|633.03|28
1617660150000|2021-04-05 22:02:30|637.16|633.16|636.81|632.81|637.16|633.16|636.8|632.8|34
1617660160000|2021-04-05 22:02:40|636.73|632.73|636.55|632.55|636.78|632.78|636.54|632.54|27
1617660170000|2021-04-05 22:02:50|636.54|632.54|636.21|632.21|636.54|632.54|636.21|632.21|23
1617660180000|2021-04-05 22:03:00|636.22|632.22|636.12|632.12|636.32|632.32|635.92|631.92|29
1617660190000|2021-04-05 22:03:10|636.23|632.23|635.94|631.94|636.24|632.24|635.92|631.92|29
1617660200000|2021-04-05 22:03:20|635.87|631.87|635.55|631.55|635.96|631.96|635.41|631.41|28
1617660210000|2021-04-05 22:03:30|635.51|631.51|635.18|631.18|635.55|631.55|635.18|631.18|25
1617660220000|2021-04-05 22:03:40|635.14|631.14|633.65|629.65|635.14|631.14|633.63|629.63|28
1617660230000|2021-04-05 22:03:50|633.68|629.68|633.75|629.75|633.75|629.75|633.4|629.4|30
1617660240000|2021-04-05 22:04:00|633.74|629.74|633.53|629.53|633.75|629.75|633.45|629.45|24
1617660250000|2021-04-05 22:04:10|633.51|629.51|633.68|629.68|633.68|629.68|633.48|629.48|25
1617660260000|2021-04-05 22:04:20|633.93|629.93|634.41|630.41|634.49|630.49|633.92|629.92|29
1617660270000|2021-04-05 22:04:30|634.46|630.46|634.54|630.54|634.57|630.57|634.4|630.4|26
1617660280000|2021-04-05 22:04:40|634.59|630.59|634.92|630.92|635.18|631.18|634.53|630.53|31
1617660290000|2021-04-05 22:04:50|635.06|631.06|635.42|631.42|635.42|631.42|634.74|630.74|29
1617660300000|2021-04-05 22:05:00|635.35|631.35|635.47|631.47|635.53|631.53|635.26|631.26|28
1617660310000|2021-04-05 22:05:10|635.48|631.48|635.56|631.56|635.56|631.56|635.42|631.42|34
1617660320000|2021-04-05 22:05:20|635.59|631.59|635.66|631.66|635.76|631.76|635.54|631.54|26
1617660330000|2021-04-05 22:05:30|635.67|631.67|635.38|631.38|635.67|631.67|635.38|631.38|30
1617660340000|2021-04-05 22:05:40|635.65|631.65|633.78|629.78|635.65|631.65|633.6|629.6|32
1617660350000|2021-04-05 22:05:50|633.53|629.53|633.8|629.8|633.82|629.82|633.3|629.3|36
1617660360000|2021-04-05 22:06:00|633.81|629.81|634.14|630.14|634.56|630.56|633.54|629.54|26
1617660370000|2021-04-05 22:06:10|634.18|630.18|634.87|630.87|634.99|630.99|633.76|629.76|32
1617660380000|2021-04-05 22:06:20|634.84|630.84|634.19|630.19|635|631|634.17|630.17|25
1617660390000|2021-04-05 22:06:30|634.79|630.79|634.29|630.29|635|631|633.55|629.55|36
1617660400000|2021-04-05 22:06:40|634.28|630.28|634.92|630.92|635.02|631.02|633.82|629.82|26
1617660410000|2021-04-05 22:06:50|635.69|631.69|636.64|632.64|636.64|632.64|635.62|631.62|31
1617660420000|2021-04-05 22:07:00|636.68|632.68|635.82|631.82|636.68|632.68|635.82|631.82|24
1617660430000|2021-04-05 22:07:10|635.73|631.73|636.28|632.28|636.28|632.28|635.66|631.66|29
1617660440000|2021-04-05 22:07:20|636.18|632.18|636.85|632.85|636.95|632.95|636.18|632.18|33
1617660450000|2021-04-05 22:07:30|636.81|632.81|636.83|632.83|637.02|633.02|636.54|632.54|31
1617660460000|2021-04-05 22:07:40|636.88|632.88|636.95|632.95|637.08|633.08|636.66|632.66|33
1617660470000|2021-04-05 22:07:50|636.94|632.94|636.96|632.96|637.2|633.2|636.84|632.84|32
1617660480000|2021-04-05 22:08:00|637.19|633.19|637.18|633.18|637.23|633.23|636.91|632.91|33
1617660490000|2021-04-05 22:08:10|637.15|633.15|637.07|633.07|637.15|633.15|636.96|632.96|26
1617660500000|2021-04-05 22:08:20|637.02|633.02|637.17|633.17|637.18|633.18|637|633|31
1617660510000|2021-04-05 22:08:30|636.91|632.91|636.89|632.89|637.2|633.2|636.89|632.89|30
1617660520000|2021-04-05 22:08:40|636.9|632.9|636.67|632.67|636.9|632.9|636.62|632.62|30
1617660530000|2021-04-05 22:08:50|636.66|632.66|636.18|632.18|636.74|632.74|636.13|632.13|24
1617660540000|2021-04-05 22:09:00|636.15|632.15|635.99|631.99|636.23|632.23|635.92|631.92|20
1617660550000|2021-04-05 22:09:10|635.97|631.97|635.77|631.77|635.99|631.99|635.66|631.66|30
1617660560000|2021-04-05 22:09:20|635.74|631.74|635.48|631.48|635.78|631.78|635.48|631.48|20
1617660570000|2021-04-05 22:09:30|635.47|631.47|635.3|631.3|635.5|631.5|635.3|631.3|17
1617660580000|2021-04-05 22:09:40|635.31|631.31|635.48|631.48|635.51|631.51|635.31|631.31|26
1617660590000|2021-04-05 22:09:50|635.4|631.4|635.43|631.43|635.43|631.43|635.16|631.16|28
1617660600000|2021-04-05 22:10:00|635.19|631.19|635.21|631.21|635.41|631.41|635.08|631.08|26
1617660610000|2021-04-05 22:10:10|635.27|631.27|635.16|631.16|635.33|631.33|635.12|631.12|19
1617660620000|2021-04-05 22:10:20|635.14|631.14|634.93|630.93|635.19|631.19|634.84|630.84|23
1617660630000|2021-04-05 22:10:30|634.92|630.92|634.73|630.73|635|631|634.73|630.73|29
1617660640000|2021-04-05 22:10:40|634.75|630.75|634.24|630.24|634.75|630.75|634.16|630.16|31
1617660650000|2021-04-05 22:10:50|634.3|630.3|634.41|630.41|634.5|630.5|634.21|630.21|26
1617660660000|2021-04-05 22:11:00|634.4|630.4|634.17|630.17|634.48|630.48|634|630|26
1617660670000|2021-04-05 22:11:10|634.15|630.15|634.37|630.37|634.64|630.64|634.11|630.11|22
1617660680000|2021-04-05 22:11:20|634.68|630.68|634.65|630.65|634.81|630.81|634.42|630.42|33
1617660690000|2021-04-05 22:11:30|634.82|630.82|634.74|630.74|635.03|631.03|634.58|630.58|31
1617660700000|2021-04-05 22:11:40|634.57|630.57|635.25|631.25|635.3|631.3|634.57|630.57|31
1617660710000|2021-04-05 22:11:50|635.09|631.09|635.36|631.36|635.52|631.52|635.03|631.03|30
1617660720000|2021-04-05 22:12:00|635.38|631.38|635.49|631.49|635.76|631.76|635.27|631.27|33
1617660730000|2021-04-05 22:12:10|635.45|631.45|635.75|631.75|636.25|632.25|635.45|631.45|25
1617660740000|2021-04-05 22:12:20|635.76|631.76|635.87|631.87|635.95|631.95|635.65|631.65|24
1617660750000|2021-04-05 22:12:30|635.86|631.86|635.62|631.62|635.89|631.89|635.62|631.62|22
1617660760000|2021-04-05 22:12:40|635.64|631.64|635.61|631.61|635.68|631.68|635.53|631.53|16
1617660770000|2021-04-05 22:12:50|635.6|631.6|634.85|630.85|635.6|631.6|634.85|630.85|23
1617660780000|2021-04-05 22:13:00|634.84|630.84|634.56|630.56|634.85|630.85|634.46|630.46|29
1617660790000|2021-04-05 22:13:10|634.52|630.52|634.56|630.56|634.6|630.6|634.35|630.35|31
1617660800000|2021-04-05 22:13:20|634.55|630.55|634.67|630.67|634.78|630.78|634.55|630.55|27
1617660810000|2021-04-05 22:13:30|634.61|630.61|634.78|630.78|634.78|630.78|634.57|630.57|26
1617660820000|2021-04-05 22:13:40|634.79|630.79|634.81|630.81|634.84|630.84|634.7|630.7|29
1617660830000|2021-04-05 22:13:50|634.85|630.85|635.29|631.29|635.4|631.4|634.77|630.77|33
1617660840000|2021-04-05 22:14:00|635.3|631.3|635.79|631.79|635.93|631.93|635.28|631.28|31
1617660850000|2021-04-05 22:14:10|635.92|631.92|636.01|632.01|636.07|632.07|635.82|631.82|27
1617660860000|2021-04-05 22:14:20|635.98|631.98|636.16|632.16|636.16|632.16|635.97|631.97|26
1617660870000|2021-04-05 22:14:30|636.1|632.1|636.19|632.19|636.3|632.3|636.07|632.07|29
1617660880000|2021-04-05 22:14:40|636.34|632.34|636.07|632.07|636.55|632.55|636.06|632.06|31
1617660890000|2021-04-05 22:14:50|636.09|632.09|635.73|631.73|636.09|632.09|635.62|631.62|36
1617660900000|2021-04-05 22:15:00|635.74|631.74|635.51|631.51|635.75|631.75|635.45|631.45|29
1617660910000|2021-04-05 22:15:10|635.49|631.49|635.45|631.45|635.5|631.5|635.42|631.42|28
1617660920000|2021-04-05 22:15:20|635.46|631.46|634.81|630.81|635.47|631.47|634.8|630.8|33
1617660930000|2021-04-05 22:15:30|634.8|630.8|634.81|630.81|635.18|631.18|634.5|630.5|35
1617660940000|2021-04-05 22:15:40|634.72|630.72|634.61|630.61|634.8|630.8|634.43|630.43|24
1617660950000|2021-04-05 22:15:50|634.49|630.49|634.29|630.29|634.53|630.53|634.28|630.28|30
1617660960000|2021-04-05 22:16:00|634.33|630.33|632.68|628.68|634.39|630.39|632.59|628.59|38
1617660970000|2021-04-05 22:16:10|632.65|628.65|633.08|629.08|633.21|629.21|632.64|628.64|38
1617660980000|2021-04-05 22:16:20|633.12|629.12|633.29|629.29|633.3|629.3|633.12|629.12|29
1617660990000|2021-04-05 22:16:30|633.31|629.31|633.5|629.5|633.95|629.95|633.29|629.29|36
1617661000000|2021-04-05 22:16:40|633.54|629.54|633.73|629.73|633.73|629.73|633.4|629.4|30
1617661010000|2021-04-05 22:16:50|633.67|629.67|632.9|628.9|633.72|629.72|632.9|628.9|33
1617661020000|2021-04-05 22:17:00|632.91|628.91|632.92|628.92|632.93|628.93|632.87|628.87|20
1617661030000|2021-04-05 22:17:10|632.91|628.91|631.94|627.94|632.93|628.93|631.94|627.94|28
1617661040000|2021-04-05 22:17:20|631.95|627.95|631.96|627.96|632.13|628.13|631.83|627.83|26
1617661050000|2021-04-05 22:17:30|632.01|628.01|631.77|627.77|632.01|628.01|631.77|627.77|16
1617661060000|2021-04-05 22:17:40|631.79|627.79|632.33|628.33|632.36|628.36|631.73|627.73|26
1617661070000|2021-04-05 22:17:50|632.36|628.36|632.35|628.35|632.58|628.58|632.23|628.23|30
1617661080000|2021-04-05 22:18:00|632.3|628.3|631.99|627.99|632.44|628.44|631.99|627.99|31
1617661090000|2021-04-05 22:18:10|632.02|628.02|631.93|627.93|632.16|628.16|631.91|627.91|25
1617661100000|2021-04-05 22:18:20|632.11|628.11|631.94|627.94|632.11|628.11|631.87|627.87|21
1617661110000|2021-04-05 22:18:30|631.95|627.95|631.93|627.93|632.01|628.01|631.89|627.89|29
1617661120000|2021-04-05 22:18:40|631.94|627.94|631.71|627.71|631.94|627.94|631.7|627.7|19
1617661130000|2021-04-05 22:18:50|631.72|627.72|631.58|627.58|631.83|627.83|631.47|627.47|23
1617661140000|2021-04-05 22:19:00|631.57|627.57|631.46|627.46|631.6|627.6|631.4|627.4|33
1617661150000|2021-04-05 22:19:10|631.48|627.48|631.37|627.37|631.65|627.65|631.33|627.33|29
1617661160000|2021-04-05 22:19:20|631.38|627.38|631.39|627.39|631.44|627.44|631.31|627.31|30
1617661170000|2021-04-05 22:19:30|631.37|627.37|631.32|627.32|631.41|627.41|631.29|627.29|26
1617661180000|2021-04-05 22:19:40|631.31|627.31|630.73|626.73|631.39|627.39|630.58|626.58|23
1617661190000|2021-04-05 22:19:50|630.56|626.56|629.89|625.89|630.69|626.69|629.79|625.79|32
1617661200000|2021-04-05 22:20:00|629.82|625.82|630.32|626.32|630.38|626.38|629.8|625.8|23
1617661210000|2021-04-05 22:20:10|630.31|626.31|629.96|625.96|630.57|626.57|629.89|625.89|34
1617661220000|2021-04-05 22:20:20|629.92|625.92|629.7|625.7|630.05|626.05|629.66|625.66|30
1617661230000|2021-04-05 22:20:30|629.72|625.72|629.9|625.9|629.9|625.9|629.66|625.66|30
1617661240000|2021-04-05 22:20:40|630.01|626.01|630.45|626.45|630.45|626.45|629.98|625.98|35
1617661250000|2021-04-05 22:20:50|630.47|626.47|630.58|626.58|630.73|626.73|630.47|626.47|26
1617661260000|2021-04-05 22:21:00|630.61|626.61|631.02|627.02|631.09|627.09|630.35|626.35|28
1617661270000|2021-04-05 22:21:10|631.7|627.7|631.76|627.76|631.94|627.94|631.6|627.6|24
1617661280000|2021-04-05 22:21:20|631.79|627.79|632.42|628.42|632.42|628.42|631.77|627.77|31
1617661290000|2021-04-05 22:21:30|632.4|628.4|633.42|629.42|633.57|629.57|632.27|628.27|28
1617661300000|2021-04-05 22:21:40|633.39|629.39|632.73|628.73|633.39|629.39|632.68|628.68|14
1617661310000|2021-04-05 22:21:50|632.7|628.7|632.73|628.73|632.76|628.76|632.56|628.56|23
1617661320000|2021-04-05 22:22:00|632.72|628.72|632.96|628.96|632.96|628.96|632.34|628.34|29
1617661330000|2021-04-05 22:22:10|633.1|629.1|633.07|629.07|633.43|629.43|632.99|628.99|30
1617661340000|2021-04-05 22:22:20|633.04|629.04|633.2|629.2|633.23|629.23|632.9|628.9|23
1617661350000|2021-04-05 22:22:30|633.21|629.21|633.27|629.27|633.28|629.28|633.17|629.17|22
1617661360000|2021-04-05 22:22:40|633.26|629.26|633.02|629.02|633.26|629.26|632.93|628.93|24
1617661370000|2021-04-05 22:22:50|632.95|628.95|633|629|633.18|629.18|632.9|628.9|23
1617661380000|2021-04-05 22:23:00|632.99|628.99|632.76|628.76|633|629|632.71|628.71|25
1617661390000|2021-04-05 22:23:10|632.77|628.77|632.98|628.98|632.98|628.98|632.76|628.76|23
1617661400000|2021-04-05 22:23:20|633.06|629.06|633.23|629.23|633.23|629.23|632.99|628.99|17
1617661410000|2021-04-05 22:23:30|633.24|629.24|633.22|629.22|633.33|629.33|633.18|629.18|19
1617661420000|2021-04-05 22:23:40|633.25|629.25|633.23|629.23|633.28|629.28|633.18|629.18|25
1617661430000|2021-04-05 22:23:50|633.22|629.22|633.33|629.33|633.33|629.33|633.17|629.17|26
1617661440000|2021-04-05 22:24:00|633.32|629.32|633.13|629.13|633.36|629.36|633.1|629.1|29
1617661450000|2021-04-05 22:24:10|633.08|629.08|633.09|629.09|633.12|629.12|633.01|629.01|14
1617661460000|2021-04-05 22:24:20|633.05|629.05|632.81|628.81|633.07|629.07|632.81|628.81|22
1617661470000|2021-04-05 22:24:30|632.82|628.82|632.85|628.85|632.85|628.85|632.73|628.73|20
1617661480000|2021-04-05 22:24:40|632.77|628.77|632.74|628.74|632.94|628.94|632.74|628.74|23
1617661490000|2021-04-05 22:24:50|632.76|628.76|632.71|628.71|632.76|628.76|632.64|628.64|15
1617661500000|2021-04-05 22:25:00|632.73|628.73|632.67|628.67|632.75|628.75|632.67|628.67|14
1617661510000|2021-04-05 22:25:10|632.68|628.68|632.61|628.61|632.73|628.73|632.59|628.59|10
1617661520000|2021-04-05 22:25:20|632.57|628.57|632.52|628.52|632.58|628.58|632.49|628.49|15
1617661530000|2021-04-05 22:25:30|632.53|628.53|632.57|628.57|632.63|628.63|632.53|628.53|8
1617661540000|2021-04-05 22:25:40|632.53|628.53|632.47|628.47|632.57|628.57|632.47|628.47|9
1617661550000|2021-04-05 22:25:50|632.49|628.49|632.49|628.49|632.51|628.51|632.48|628.48|4
1617661560000|2021-04-05 22:26:00|632.5|628.5|632.22|628.22|632.58|628.58|632.22|628.22|18
1617661570000|2021-04-05 22:26:10|632.26|628.26|632.24|628.24|632.29|628.29|632.2|628.2|18
1617661580000|2021-04-05 22:26:20|632.23|628.23|632.22|628.22|632.24|628.24|632.22|628.22|4
1617661590000|2021-04-05 22:26:30|632.21|628.21|632.15|628.15|632.21|628.21|632.11|628.11|8
1617661600000|2021-04-05 22:26:40|632.16|628.16|632.03|628.03|632.18|628.18|632.01|628.01|13
1617661610000|2021-04-05 22:26:50|632.01|628.01|631.25|627.25|632.01|628.01|631.25|627.25|21
1617661620000|2021-04-05 22:27:00|631.28|627.28|631.19|627.19|631.3|627.3|631.07|627.07|19
1617661630000|2021-04-05 22:27:10|631.2|627.2|631.15|627.15|631.21|627.21|631.1|627.1|7
1617661640000|2021-04-05 22:27:20|631.05|627.05|630.8|626.8|631.05|627.05|630.8|626.8|15
1617661650000|2021-04-05 22:27:30|630.81|626.81|631.3|627.3|631.3|627.3|630.81|626.81|22
1617661660000|2021-04-05 22:27:40|631.23|627.23|631.25|627.25|631.38|627.38|631.07|627.07|28
1617661670000|2021-04-05 22:27:50|631.27|627.27|631.24|627.24|631.28|627.28|631.19|627.19|26
1617661680000|2021-04-05 22:28:00|631.25|627.25|631.59|627.59|631.62|627.62|631.23|627.23|24
1617661690000|2021-04-05 22:28:10|631.62|627.62|631.74|627.74|631.81|627.81|631.56|627.56|21
1617661700000|2021-04-05 22:28:20|631.75|627.75|631.96|627.96|631.96|627.96|631.75|627.75|13
1617661710000|2021-04-05 22:28:30|631.95|627.95|632.22|628.22|632.23|628.23|631.95|627.95|11
1617661720000|2021-04-05 22:28:40|632.23|628.23|632.23|628.23|632.24|628.24|632.19|628.19|11
1617661730000|2021-04-05 22:28:50|632.28|628.28|632.44|628.44|632.44|628.44|632.23|628.23|6
1617661740000|2021-04-05 22:29:00|632.45|628.45|632.54|628.54|632.56|628.56|632.43|628.43|17
1617661750000|2021-04-05 22:29:10|632.56|628.56|633.01|629.01|633.01|629.01|632.56|628.56|20
1617661760000|2021-04-05 22:29:20|632.96|628.96|632.96|628.96|633.02|629.02|632.93|628.93|23
1617661770000|2021-04-05 22:29:30|632.97|628.97|633.07|629.07|633.12|629.12|632.97|628.97|23
1617661780000|2021-04-05 22:29:40|633.08|629.08|633.14|629.14|633.26|629.26|633.05|629.05|25
1617661790000|2021-04-05 22:29:50|633.13|629.13|633.2|629.2|633.2|629.2|633.12|629.12|17
1617661800000|2021-04-05 22:30:00|633.19|629.19|633.24|629.24|633.26|629.26|633.18|629.18|11
1617661810000|2021-04-05 22:30:10|633.23|629.23|632.58|628.58|633.31|629.31|632.5|628.5|25
1617661820000|2021-04-05 22:30:20|632.62|628.62|632.73|628.73|632.73|628.73|632.42|628.42|27
1617661830000|2021-04-05 22:30:30|632.75|628.75|633.11|629.11|633.12|629.12|632.75|628.75|25
1617661840000|2021-04-05 22:30:40|633.09|629.09|633.08|629.08|633.1|629.1|632.97|628.97|12
1617661850000|2021-04-05 22:30:50|633.15|629.15|633.46|629.46|633.46|629.46|633.15|629.15|23
1617661860000|2021-04-05 22:31:00|633.51|629.51|633.86|629.86|633.86|629.86|633.48|629.48|12
1617661870000|2021-04-05 22:31:10|633.82|629.82|633.59|629.59|633.92|629.92|633.55|629.55|26
1617661880000|2021-04-05 22:31:20|633.58|629.58|633.62|629.62|633.66|629.66|633.49|629.49|16
1617661890000|2021-04-05 22:31:30|633.63|629.63|633.7|629.7|633.71|629.71|633.59|629.59|21
1617661900000|2021-04-05 22:31:40|633.71|629.71|633.47|629.47|633.71|629.71|633.4|629.4|24
1617661910000|2021-04-05 22:31:50|633.45|629.45|632.93|628.93|633.47|629.47|632.9|628.9|27
1617661920000|2021-04-05 22:32:00|632.99|628.99|632.72|628.72|633.14|629.14|632.72|628.72|16
1617661930000|2021-04-05 22:32:10|632.67|628.67|632.1|628.1|632.84|628.84|632.07|628.07|24
1617661940000|2021-04-05 22:32:20|632|628|631.98|627.98|632.01|628.01|631.79|627.79|24
1617661950000|2021-04-05 22:32:30|631.99|627.99|632.01|628.01|632.05|628.05|631.92|627.92|20
1617661960000|2021-04-05 22:32:40|631.85|627.85|632.19|628.19|632.19|628.19|631.85|627.85|29
1617661970000|2021-04-05 22:32:50|632.26|628.26|632.26|628.26|632.29|628.29|632.21|628.21|24
1617661980000|2021-04-05 22:33:00|632.27|628.27|632.2|628.2|632.27|628.27|632.06|628.06|29
1617661990000|2021-04-05 22:33:10|632.22|628.22|632.1|628.1|632.41|628.41|632.06|628.06|23
1617662000000|2021-04-05 22:33:20|632.09|628.09|632.07|628.07|632.11|628.11|632.02|628.02|24
1617662010000|2021-04-05 22:33:30|632.22|628.22|632.43|628.43|632.45|628.45|632.22|628.22|23
1617662020000|2021-04-05 22:33:40|632.45|628.45|632.59|628.59|632.59|628.59|632.42|628.42|14
1617662030000|2021-04-05 22:33:50|632.6|628.6|633.07|629.07|633.13|629.13|632.6|628.6|17
1617662040000|2021-04-05 22:34:00|633.06|629.06|633.32|629.32|633.57|629.57|633.06|629.06|25
1617662050000|2021-04-05 22:34:10|633.3|629.3|633.09|629.09|633.33|629.33|632.92|628.92|25
1617662060000|2021-04-05 22:34:20|633.14|629.14|633|629|633.14|629.14|632.48|628.48|33
1617662070000|2021-04-05 22:34:30|633.05|629.05|633.28|629.28|633.31|629.31|633.05|629.05|25
1617662080000|2021-04-05 22:34:40|633.14|629.14|632.85|628.85|633.14|629.14|632.83|628.83|25
1617662090000|2021-04-05 22:34:50|632.77|628.77|632.56|628.56|632.85|628.85|632.56|628.56|31
1617662100000|2021-04-05 22:35:00|632.52|628.52|632.48|628.48|632.57|628.57|632.45|628.45|14
1617662110000|2021-04-05 22:35:10|632.56|628.56|632.37|628.37|632.57|628.57|632.37|628.37|15
1617662120000|2021-04-05 22:35:20|632.36|628.36|632.11|628.11|632.53|628.53|632.08|628.08|23
1617662130000|2021-04-05 22:35:30|632.14|628.14|632.17|628.17|632.3|628.3|632.06|628.06|21
1617662140000|2021-04-05 22:35:40|632.13|628.13|632.16|628.16|632.2|628.2|632.11|628.11|32
1617662150000|2021-04-05 22:35:50|632.18|628.18|631.99|627.99|632.18|628.18|631.98|627.98|25
1617662160000|2021-04-05 22:36:00|631.98|627.98|631.62|627.62|631.98|627.98|631.58|627.58|32
1617662170000|2021-04-05 22:36:10|631.6|627.6|631.6|627.6|631.66|627.66|631.6|627.6|18
1617662180000|2021-04-05 22:36:20|631.52|627.52|631.49|627.49|631.54|627.54|631.36|627.36|31
1617662190000|2021-04-05 22:36:30|631.48|627.48|632.14|628.14|632.14|628.14|631.46|627.46|30
1617662200000|2021-04-05 22:36:40|632.22|628.22|632.96|628.96|632.97|628.97|632.16|628.16|29
1617662210000|2021-04-05 22:36:50|633|629|633.3|629.3|633.3|629.3|632.97|628.97|26
1617662220000|2021-04-05 22:37:00|633.22|629.22|633.33|629.33|633.34|629.34|633.19|629.19|14
1617662230000|2021-04-05 22:37:10|633.34|629.34|633.65|629.65|633.74|629.74|633.34|629.34|20
1617662240000|2021-04-05 22:37:20|633.67|629.67|633.4|629.4|633.67|629.67|633.28|629.28|24
1617662250000|2021-04-05 22:37:30|633.39|629.39|633.35|629.35|633.43|629.43|633.35|629.35|16
1617662260000|2021-04-05 22:37:40|633.39|629.39|633.49|629.49|633.52|629.52|633.39|629.39|17
1617662270000|2021-04-05 22:37:50|633.57|629.57|633.64|629.64|633.69|629.69|633.55|629.55|30
1617662280000|2021-04-05 22:38:00|633.62|629.62|633.5|629.5|633.63|629.63|633.43|629.43|25
1617662290000|2021-04-05 22:38:10|633.48|629.48|632.91|628.91|633.48|629.48|632.86|628.86|32
1617662300000|2021-04-05 22:38:20|632.88|628.88|632.17|628.17|632.9|628.9|632.17|628.17|32
1617662310000|2021-04-05 22:38:30|632.19|628.19|632.44|628.44|632.44|628.44|632.02|628.02|33
1617662320000|2021-04-05 22:38:40|632.46|628.46|632.52|628.52|632.54|628.54|632.4|628.4|23
1617662330000|2021-04-05 22:38:50|632.51|628.51|632.16|628.16|632.56|628.56|632.16|628.16|31
1617662340000|2021-04-05 22:39:00|632.06|628.06|631.87|627.87|632.2|628.2|631.84|627.84|22
1617662350000|2021-04-05 22:39:10|631.89|627.89|631.95|627.95|631.98|627.98|631.86|627.86|24
1617662360000|2021-04-05 22:39:20|631.97|627.97|632.01|628.01|632.08|628.08|631.9|627.9|30
1617662370000|2021-04-05 22:39:30|632|628|631.89|627.89|632.14|628.14|631.89|627.89|25
1617662380000|2021-04-05 22:39:40|631.83|627.83|631.71|627.71|631.87|627.87|631.69|627.69|18
1617662390000|2021-04-05 22:39:50|631.67|627.67|631.53|627.53|631.71|627.71|631.5|627.5|24
1617662400000|2021-04-05 22:40:00|631.52|627.52|631.63|627.63|631.65|627.65|631.51|627.51|25
1617662410000|2021-04-05 22:40:10|631.56|627.56|631.53|627.53|631.56|627.56|631.53|627.53|13
1617662420000|2021-04-05 22:40:20|631.52|627.52|632.1|628.1|632.18|628.18|631.51|627.51|27
1617662430000|2021-04-05 22:40:30|632.11|628.11|631.75|627.75|632.2|628.2|631.64|627.64|25
1617662440000|2021-04-05 22:40:40|631.74|627.74|631.61|627.61|631.86|627.86|631.55|627.55|30
1617662450000|2021-04-05 22:40:50|631.67|627.67|631.5|627.5|631.7|627.7|631.41|627.41|30
1617662460000|2021-04-05 22:41:00|631.44|627.44|631.37|627.37|631.63|627.63|631.37|627.37|30
1617662470000|2021-04-05 22:41:10|631.42|627.42|631.62|627.62|631.62|627.62|631.32|627.32|22
1617662480000|2021-04-05 22:41:20|631.58|627.58|631.29|627.29|631.58|627.58|631.29|627.29|30
1617662490000|2021-04-05 22:41:30|631.28|627.28|631.3|627.3|631.3|627.3|631.27|627.27|10
1617662500000|2021-04-05 22:41:40|631.31|627.31|631.05|627.05|631.31|627.31|631.05|627.05|14
1617662510000|2021-04-05 22:41:50|631.04|627.04|630.79|626.79|631.1|627.1|630.79|626.79|23
1617662520000|2021-04-05 22:42:00|630.95|626.95|630.71|626.71|631.14|627.14|630.63|626.63|32
1617662530000|2021-04-05 22:42:10|630.72|626.72|630.81|626.81|630.81|626.81|630.49|626.49|30
1617662540000|2021-04-05 22:42:20|630.83|626.83|630.88|626.88|631.08|627.08|630.83|626.83|34
1617662550000|2021-04-05 22:42:30|630.8|626.8|630.67|626.67|630.8|626.8|630.64|626.64|27
1617662560000|2021-04-05 22:42:40|630.66|626.66|630.48|626.48|630.68|626.68|630.48|626.48|23
1617662570000|2021-04-05 22:42:50|630.49|626.49|630.61|626.61|630.63|626.63|630.45|626.45|23
1617662580000|2021-04-05 22:43:00|630.63|626.63|630.6|626.6|630.7|626.7|630.58|626.58|16
1617662590000|2021-04-05 22:43:10|630.61|626.61|630.71|626.71|630.8|626.8|630.56|626.56|21
1617662600000|2021-04-05 22:43:20|630.72|626.72|630.79|626.79|630.79|626.79|630.54|626.54|24
1617662610000|2021-04-05 22:43:30|630.78|626.78|630.83|626.83|630.88|626.88|630.71|626.71|22
1617662620000|2021-04-05 22:43:40|630.85|626.85|631.04|627.04|631.07|627.07|630.85|626.85|23
1617662630000|2021-04-05 22:43:50|631.02|627.02|631.14|627.14|631.14|627.14|630.89|626.89|21
1617662640000|2021-04-05 22:44:00|631.13|627.13|630.9|626.9|631.13|627.13|630.85|626.85|24
1617662650000|2021-04-05 22:44:10|630.91|626.91|631.32|627.32|631.37|627.37|630.91|626.91|30
1617662660000|2021-04-05 22:44:20|631.33|627.33|631.41|627.41|631.45|627.45|631.31|627.31|18
1617662670000|2021-04-05 22:44:30|631.4|627.4|631.24|627.24|631.45|627.45|631.24|627.24|24
1617662680000|2021-04-05 22:44:40|631.14|627.14|631.35|627.35|631.37|627.37|631.14|627.14|19
1617662690000|2021-04-05 22:44:50|631.3|627.3|631.25|627.25|631.37|627.37|631.22|627.22|23
1617662700000|2021-04-05 22:45:00|631.26|627.26|631.72|627.72|631.72|627.72|631.26|627.26|22
1617662710000|2021-04-05 22:45:10|631.73|627.73|631.94|627.94|631.94|627.94|631.72|627.72|24
1617662720000|2021-04-05 22:45:20|631.95|627.95|633.48|629.48|633.48|629.48|631.88|627.88|23
1617662730000|2021-04-05 22:45:30|633.4|629.4|632.98|628.98|633.4|629.4|632.59|628.59|36
1617662740000|2021-04-05 22:45:40|632.99|628.99|632.99|628.99|633.09|629.09|632.89|628.89|23
1617662750000|2021-04-05 22:45:50|632.98|628.98|633.03|629.03|633.17|629.17|632.91|628.91|21
1617662760000|2021-04-05 22:46:00|632.88|628.88|633.08|629.08|633.13|629.13|632.88|628.88|29
1617662770000|2021-04-05 22:46:10|633.09|629.09|633.11|629.11|633.27|629.27|633.03|629.03|32
1617662780000|2021-04-05 22:46:20|633.12|629.12|633.67|629.67|633.71|629.71|633.11|629.11|29
1617662790000|2021-04-05 22:46:30|633.68|629.68|633.65|629.65|633.86|629.86|633.56|629.56|25
1617662800000|2021-04-05 22:46:40|633.64|629.64|634.17|630.17|634.18|630.18|633.63|629.63|21
1617662810000|2021-04-05 22:46:50|634.19|630.19|633.56|629.56|634.19|630.19|633.48|629.48|33
1617662820000|2021-04-05 22:47:00|633.54|629.54|633.76|629.76|633.76|629.76|633.54|629.54|15
1617662830000|2021-04-05 22:47:10|633.74|629.74|634.78|630.78|634.84|630.84|633.74|629.74|30
1617662840000|2021-04-05 22:47:20|634.66|630.66|634.92|630.92|634.92|630.92|634.45|630.45|34
1617662850000|2021-04-05 22:47:30|634.98|630.98|635.24|631.24|635.39|631.39|634.88|630.88|32
1617662860000|2021-04-05 22:47:40|635.14|631.14|635.27|631.27|635.27|631.27|634.96|630.96|31
1617662870000|2021-04-05 22:47:50|635.28|631.28|635.32|631.32|635.36|631.36|635.03|631.03|32
1617662880000|2021-04-05 22:48:00|635.36|631.36|635.12|631.12|635.55|631.55|635.12|631.12|29
1617662890000|2021-04-05 22:48:10|635.15|631.15|635.2|631.2|635.26|631.26|635.04|631.04|25
1617662900000|2021-04-05 22:48:20|635.31|631.31|635.45|631.45|635.52|631.52|635.31|631.31|29
1617662910000|2021-04-05 22:48:30|635.46|631.46|635.19|631.19|635.48|631.48|634.87|630.87|34
1617662920000|2021-04-05 22:48:40|635.15|631.15|634.96|630.96|635.21|631.21|634.85|630.85|28
1617662930000|2021-04-05 22:48:50|634.95|630.95|634.4|630.4|635.27|631.27|634.4|630.4|28
1617662940000|2021-04-05 22:49:00|634.31|630.31|634.67|630.67|634.8|630.8|634.29|630.29|34
1617662950000|2021-04-05 22:49:10|634.68|630.68|634.73|630.73|634.78|630.78|634.62|630.62|22
1617662960000|2021-04-05 22:49:20|634.75|630.75|634.82|630.82|634.82|630.82|634.74|630.74|24
1617662970000|2021-04-05 22:49:30|634.81|630.81|634.29|630.29|634.81|630.81|634.29|630.29|30
1617662980000|2021-04-05 22:49:40|634.27|630.27|634.84|630.84|634.85|630.85|634.27|630.27|33
1617662990000|2021-04-05 22:49:50|634.79|630.79|635.28|631.28|635.32|631.32|634.79|630.79|27
1617663000000|2021-04-05 22:50:00|635.13|631.13|635.7|631.7|635.75|631.75|635.13|631.13|23
1617663010000|2021-04-05 22:50:10|635.79|631.79|635.32|631.32|635.9|631.9|635.08|631.08|31
1617663020000|2021-04-05 22:50:20|635.35|631.35|636.09|632.09|636.09|632.09|635.21|631.21|31
1617663030000|2021-04-05 22:50:30|636.08|632.08|636.07|632.07|636.1|632.1|635.99|631.99|22
1617663040000|2021-04-05 22:50:40|636.13|632.13|635.82|631.82|636.18|632.18|635.78|631.78|20
1617663050000|2021-04-05 22:50:50|635.73|631.73|636.21|632.21|636.21|632.21|635.69|631.69|33
1617663060000|2021-04-05 22:51:00|636.22|632.22|636.1|632.1|636.22|632.22|636.06|632.06|25
1617663070000|2021-04-05 22:51:10|636.11|632.11|636.13|632.13|636.16|632.16|636.1|632.1|19
1617663080000|2021-04-05 22:51:20|636.12|632.12|636.75|632.75|636.78|632.78|636.09|632.09|24
1617663090000|2021-04-05 22:51:30|636.85|632.85|637.37|633.37|637.42|633.42|636.81|632.81|29
1617663100000|2021-04-05 22:51:40|637.49|633.49|637.62|633.62|637.7|633.7|637.41|633.41|31
1617663110000|2021-04-05 22:51:50|637.58|633.58|637.74|633.74|637.76|633.76|637.56|633.56|28
1617663120000|2021-04-05 22:52:00|637.76|633.76|637.83|633.83|637.84|633.84|637.7|633.7|24
1617663130000|2021-04-05 22:52:10|637.84|633.84|638.2|634.2|638.2|634.2|637.84|633.84|21
1617663140000|2021-04-05 22:52:20|638.21|634.21|638.35|634.35|638.4|634.4|638.18|634.18|13
1617663150000|2021-04-05 22:52:30|638.34|634.34|638.65|634.65|638.65|634.65|638.2|634.2|24
1617663160000|2021-04-05 22:52:40|638.63|634.63|638.17|634.17|638.73|634.73|638.03|634.03|35
1617663170000|2021-04-05 22:52:50|638.22|634.22|638.47|634.47|638.47|634.47|638.18|634.18|30
1617663180000|2021-04-05 22:53:00|638.48|634.48|638.59|634.59|638.62|634.62|638.44|634.44|28
1617663190000|2021-04-05 22:53:10|638.51|634.51|638.17|634.17|638.51|634.51|638.12|634.12|26
1617663200000|2021-04-05 22:53:20|638.22|634.22|638.14|634.14|638.35|634.35|638.14|634.14|30
1617663210000|2021-04-05 22:53:30|638.13|634.13|637.7|633.7|638.23|634.23|637.7|633.7|33
1617663220000|2021-04-05 22:53:40|637.69|633.69|637.56|633.56|637.69|633.69|637.5|633.5|26
1617663230000|2021-04-05 22:53:50|637.59|633.59|637.75|633.75|637.86|633.86|637.47|633.47|26
1617663240000|2021-04-05 22:54:00|637.77|633.77|637.7|633.7|637.79|633.79|637.53|633.53|27
1617663250000|2021-04-05 22:54:10|637.69|633.69|637.43|633.43|637.72|633.72|637.32|633.32|28
1617663260000|2021-04-05 22:54:20|637.44|633.44|637.3|633.3|637.55|633.55|637.26|633.26|28
1617663270000|2021-04-05 22:54:30|637.12|633.12|637.07|633.07|637.12|633.12|637|633|29
1617663280000|2021-04-05 22:54:40|637.1|633.1|637.25|633.25|637.42|633.42|637.1|633.1|17
1617663290000|2021-04-05 22:54:50|637.26|633.26|637.35|633.35|637.35|633.35|637.17|633.17|21
1617663300000|2021-04-05 22:55:00|637.37|633.37|637.89|633.89|637.94|633.94|637.37|633.37|22
1617663310000|2021-04-05 22:55:10|638.09|634.09|638.25|634.25|638.25|634.25|638.09|634.09|3
1617663320000|2021-04-05 22:55:20|638.26|634.26|638.55|634.55|638.55|634.55|638.25|634.25|8
1617663330000|2021-04-05 22:55:30|638.62|634.62|639.02|635.02|639.04|635.04|638.62|634.62|27
1617663340000|2021-04-05 22:55:40|639.05|635.05|639.59|635.59|639.6|635.6|639.03|635.03|25
1617663350000|2021-04-05 22:55:50|639.56|635.56|639.7|635.7|639.76|635.76|639.56|635.56|25
1617663360000|2021-04-05 22:56:00|639.67|635.67|639.34|635.34|639.68|635.68|639.16|635.16|33
1617663370000|2021-04-05 22:56:10|639.38|635.38|639.53|635.53|639.57|635.57|639.25|635.25|28
1617663380000|2021-04-05 22:56:20|639.54|635.54|639.6|635.6|639.61|635.61|639.54|635.54|17
1617663390000|2021-04-05 22:56:30|639.56|635.56|639.58|635.58|639.63|635.63|639.54|635.54|14
1617663400000|2021-04-05 22:56:40|639.55|635.55|639.92|635.92|639.92|635.92|639.55|635.55|21
1617663410000|2021-04-05 22:56:50|639.93|635.93|640.17|636.17|640.18|636.18|639.93|635.93|20
1617663420000|2021-04-05 22:57:00|640.13|636.13|640.39|636.39|640.49|636.49|640.13|636.13|32
1617663430000|2021-04-05 22:57:10|640.38|636.38|640.3|636.3|640.41|636.41|640.19|636.19|31
1617663440000|2021-04-05 22:57:20|640.26|636.26|639.75|635.75|640.39|636.39|639.75|635.75|31
1617663450000|2021-04-05 22:57:30|639.74|635.74|639.77|635.77|639.79|635.79|639.61|635.61|21
1617663460000|2021-04-05 22:57:40|639.79|635.79|639.72|635.72|639.82|635.82|639.7|635.7|22
1617663470000|2021-04-05 22:57:50|639.73|635.73|639.31|635.31|639.78|635.78|639.31|635.31|24
1617663480000|2021-04-05 22:58:00|639.3|635.3|639.04|635.04|639.3|635.3|638.93|634.93|33
1617663490000|2021-04-05 22:58:10|639.02|635.02|639.09|635.09|639.28|635.28|639|635|35
1617663500000|2021-04-05 22:58:20|639.07|635.07|639.6|635.6|639.62|635.62|639.02|635.02|32
1617663510000|2021-04-05 22:58:30|639.62|635.62|639.88|635.88|640.11|636.11|639.61|635.61|25
1617663520000|2021-04-05 22:58:40|639.81|635.81|639.98|635.98|640.14|636.14|639.8|635.8|34
1617663530000|2021-04-05 22:58:50|640.02|636.02|640.05|636.05|640.11|636.11|640.02|636.02|33
1617663540000|2021-04-05 22:59:00|640.04|636.04|640.26|636.26|640.35|636.35|640.03|636.03|30
1617663550000|2021-04-05 22:59:10|640.3|636.3|640.29|636.29|640.45|636.45|640.25|636.25|30
1617663560000|2021-04-05 22:59:20|640.25|636.25|640.33|636.33|640.34|636.34|640.24|636.24|26
1617663570000|2021-04-05 22:59:30|640.36|636.36|640.43|636.43|640.52|636.52|640.32|636.32|22
1617663580000|2021-04-05 22:59:40|640.42|636.42|640.35|636.35|640.72|636.72|640.31|636.31|25
1617663590000|2021-04-05 22:59:50|640.33|636.33|640.47|636.47|640.65|636.65|640.3|636.3|28
1617663600000|2021-04-05 23:00:00|640.5|636.5|640.68|636.68|640.72|636.72|640.46|636.46|30
1617663610000|2021-04-05 23:00:10|640.67|636.67|640.64|636.64|640.71|636.71|640.58|636.58|27
1617663620000|2021-04-05 23:00:20|640.59|636.59|640.67|636.67|640.74|636.74|640.59|636.59|24
1617663630000|2021-04-05 23:00:30|640.68|636.68|639.28|635.28|640.68|636.68|639.2|635.2|32
1617663640000|2021-04-05 23:00:40|639.23|635.23|639.5|635.5|639.83|635.83|639.19|635.19|33
1617663650000|2021-04-05 23:00:50|639.47|635.47|638.53|634.53|639.54|635.54|638.53|634.53|33
1617663660000|2021-04-05 23:01:00|638.52|634.52|638.61|634.61|638.65|634.65|638.19|634.19|34
1617663670000|2021-04-05 23:01:10|638.58|634.58|638.36|634.36|638.58|634.58|638.22|634.22|33
1617663680000|2021-04-05 23:01:20|638.3|634.3|638.62|634.62|638.67|634.67|638.3|634.3|24
1617663690000|2021-04-05 23:01:30|638.63|634.63|638.93|634.93|639|635|638.62|634.62|27
1617663700000|2021-04-05 23:01:40|638.86|634.86|639.05|635.05|639.27|635.27|638.86|634.86|34
1617663710000|2021-04-05 23:01:50|639.14|635.14|639.83|635.83|639.83|635.83|639.05|635.05|36
1617663720000|2021-04-05 23:02:00|639.91|635.91|640.44|636.44|640.45|636.45|639.84|635.84|28
1617663730000|2021-04-05 23:02:10|640.45|636.45|640.64|636.64|640.64|636.64|640.45|636.45|23
1617663740000|2021-04-05 23:02:20|640.63|636.63|640.64|636.64|640.68|636.68|640.14|636.14|30
1617663750000|2021-04-05 23:02:30|640.66|636.66|640.88|636.88|640.94|636.94|640.5|636.5|30
1617663760000|2021-04-05 23:02:40|640.94|636.94|640.52|636.52|640.95|636.95|640.52|636.52|29
1617663770000|2021-04-05 23:02:50|640.51|636.51|640.64|636.64|640.75|636.75|640.43|636.43|38
1617663780000|2021-04-05 23:03:00|640.68|636.68|640.68|636.68|640.72|636.72|640.51|636.51|32
1617663790000|2021-04-05 23:03:10|640.64|636.64|640.38|636.38|640.67|636.67|640.26|636.26|32
1617663800000|2021-04-05 23:03:20|640.34|636.34|639.71|635.71|640.38|636.38|639.7|635.7|26
1617663810000|2021-04-05 23:03:30|639.7|635.7|640.03|636.03|640.27|636.27|639.58|635.58|34
1617663820000|2021-04-05 23:03:40|640.05|636.05|639.68|635.68|640.06|636.06|639.68|635.68|27
1617663830000|2021-04-05 23:03:50|639.66|635.66|639.25|635.25|639.7|635.7|639.25|635.25|30
1617663840000|2021-04-05 23:04:00|639.34|635.34|638.82|634.82|639.36|635.36|638.82|634.82|29
1617663850000|2021-04-05 23:04:10|638.8|634.8|638.61|634.61|638.8|634.8|638.55|634.55|31
1617663860000|2021-04-05 23:04:20|638.6|634.6|638.47|634.47|638.67|634.67|638.46|634.46|30
1617663870000|2021-04-05 23:04:30|638.46|634.46|638.49|634.49|638.63|634.63|638.42|634.42|30
1617663880000|2021-04-05 23:04:40|638.51|634.51|637.96|633.96|638.51|634.51|637.95|633.95|31
1617663890000|2021-04-05 23:04:50|637.92|633.92|637.02|633.02|637.92|633.92|637.02|633.02|34
1617663900000|2021-04-05 23:05:00|637.05|633.05|637.56|633.56|637.56|633.56|637.03|633.03|33
1617663910000|2021-04-05 23:05:10|637.58|633.58|637.44|633.44|637.72|633.72|637.27|633.27|32
1617663920000|2021-04-05 23:05:20|637.47|633.47|636.55|632.55|637.47|633.47|636.55|632.55|29
1617663930000|2021-04-05 23:05:30|636.54|632.54|636.52|632.52|636.54|632.54|636.22|632.22|23
1617663940000|2021-04-05 23:05:40|636.51|632.51|636.55|632.55|636.62|632.62|636.01|632.01|32
1617663950000|2021-04-05 23:05:50|636.54|632.54|636.72|632.72|636.72|632.72|636.33|632.33|33
1617663960000|2021-04-05 23:06:00|636.69|632.69|636.91|632.91|636.93|632.93|636.64|632.64|34
1617663970000|2021-04-05 23:06:10|636.95|632.95|636.89|632.89|636.95|632.95|636.63|632.63|27
1617663980000|2021-04-05 23:06:20|636.96|632.96|637.29|633.29|637.29|633.29|636.88|632.88|20
1617663990000|2021-04-05 23:06:30|637.36|633.36|637.62|633.62|637.73|633.73|637.36|633.36|26
1617664000000|2021-04-05 23:06:40|637.6|633.6|637.35|633.35|637.61|633.61|637.33|633.33|27
1617664010000|2021-04-05 23:06:50|637.32|633.32|637.58|633.58|637.64|633.64|637.32|633.32|21
1617664020000|2021-04-05 23:07:00|637.57|633.57|637.45|633.45|637.9|633.9|637.45|633.45|28
1617664030000|2021-04-05 23:07:10|637.53|633.53|637.63|633.63|637.63|633.63|637.36|633.36|32
1617664040000|2021-04-05 23:07:20|637.51|633.51|637.74|633.74|637.79|633.79|637.51|633.51|27
1617664050000|2021-04-05 23:07:30|637.78|633.78|637.76|633.76|637.78|633.78|637.48|633.48|32
1617664060000|2021-04-05 23:07:40|637.73|633.73|637.62|633.62|637.75|633.75|637.5|633.5|24
1617664070000|2021-04-05 23:07:50|637.66|633.66|637.94|633.94|637.94|633.94|637.64|633.64|21
1617664080000|2021-04-05 23:08:00|637.92|633.92|637.74|633.74|637.96|633.96|637.65|633.65|30
1617664090000|2021-04-05 23:08:10|637.72|633.72|637.73|633.73|637.75|633.75|637.68|633.68|20
1617664100000|2021-04-05 23:08:20|637.71|633.71|637.45|633.45|637.73|633.73|637.45|633.45|19
1617664110000|2021-04-05 23:08:30|637.44|633.44|637.8|633.8|637.8|633.8|637.26|633.26|28
1617664120000|2021-04-05 23:08:40|637.81|633.81|637.84|633.84|637.85|633.85|637.8|633.8|23
1617664130000|2021-04-05 23:08:50|637.83|633.83|637.36|633.36|637.85|633.85|637.32|633.32|27
1617664140000|2021-04-05 23:09:00|637.34|633.34|637.19|633.19|637.51|633.51|637.19|633.19|24
1617664150000|2021-04-05 23:09:10|637.15|633.15|636.61|632.61|637.18|633.18|636.61|632.61|33
1617664160000|2021-04-05 23:09:20|636.6|632.6|636.52|632.52|636.61|632.61|636.48|632.48|19
1617664170000|2021-04-05 23:09:30|636.51|632.51|636.17|632.17|636.51|632.51|636.16|632.16|18
1617664180000|2021-04-05 23:09:40|636.16|632.16|635.62|631.62|636.16|632.16|635.38|631.38|27
1617664190000|2021-04-05 23:09:50|635.61|631.61|635.81|631.81|635.83|631.83|635.52|631.52|25
1617664200000|2021-04-05 23:10:00|635.88|631.88|635.76|631.76|635.88|631.88|635.61|631.61|24
1617664210000|2021-04-05 23:10:10|635.77|631.77|635.82|631.82|635.84|631.84|635.76|631.76|13
1617664220000|2021-04-05 23:10:20|635.81|631.81|635.66|631.66|635.82|631.82|635.66|631.66|12
1617664230000|2021-04-05 23:10:30|635.67|631.67|635.43|631.43|635.74|631.74|635.36|631.36|16
1617664240000|2021-04-05 23:10:40|635.35|631.35|635.17|631.17|635.35|631.35|635.12|631.12|15
1617664250000|2021-04-05 23:10:50|635.06|631.06|634.98|630.98|635.07|631.07|634.96|630.96|27
1617664260000|2021-04-05 23:11:00|635.01|631.01|634.09|630.09|635.01|631.01|634.01|630.01|31
1617664270000|2021-04-05 23:11:10|633.96|629.96|633.72|629.72|633.99|629.99|633.72|629.72|30
1617664280000|2021-04-05 23:11:20|633.69|629.69|633.32|629.32|633.69|629.69|633.25|629.25|24
1617664290000|2021-04-05 23:11:30|633.31|629.31|633.58|629.58|633.59|629.59|633.28|629.28|27
1617664300000|2021-04-05 23:11:40|633.57|629.57|633.36|629.36|633.67|629.67|633.36|629.36|26
1617664310000|2021-04-05 23:11:50|633.45|629.45|633.33|629.33|633.45|629.45|633.25|629.25|24
1617664320000|2021-04-05 23:12:00|633.32|629.32|633.26|629.26|633.33|629.33|633.2|629.2|17
1617664330000|2021-04-05 23:12:10|633.24|629.24|632.45|628.45|633.24|629.24|632.42|628.42|25
1617664340000|2021-04-05 23:12:20|632.37|628.37|631.93|627.93|632.37|628.37|631.92|627.92|32
1617664350000|2021-04-05 23:12:30|631.95|627.95|631.59|627.59|631.99|627.99|631.59|627.59|30
1617664360000|2021-04-05 23:12:40|631.58|627.58|632.16|628.16|632.21|628.21|631.49|627.49|29
1617664370000|2021-04-05 23:12:50|632.19|628.19|632.36|628.36|632.36|628.36|631.84|627.84|31
1617664380000|2021-04-05 23:13:00|632.35|628.35|632.4|628.4|632.4|628.4|632.18|628.18|32
1617664390000|2021-04-05 23:13:10|632.39|628.39|632.64|628.64|632.76|628.76|632.36|628.36|28
1617664400000|2021-04-05 23:13:20|632.67|628.67|632.24|628.24|632.68|628.68|632.12|628.12|33
1617664410000|2021-04-05 23:13:30|632.25|628.25|631.97|627.97|632.25|628.25|631.92|627.92|31
1617664420000|2021-04-05 23:13:40|631.98|627.98|631.55|627.55|631.98|627.98|631.54|627.54|33
1617664430000|2021-04-05 23:13:50|631.56|627.56|631.64|627.64|631.82|627.82|631.56|627.56|25
1617664440000|2021-04-05 23:14:00|631.67|627.67|631.88|627.88|631.88|627.88|631.63|627.63|18
1617664450000|2021-04-05 23:14:10|631.85|627.85|631.62|627.62|631.87|627.87|631.49|627.49|25
1617664460000|2021-04-05 23:14:20|631.53|627.53|631.87|627.87|631.87|627.87|631.49|627.49|34
1617664470000|2021-04-05 23:14:30|631.86|627.86|631.92|627.92|632.01|628.01|631.78|627.78|28
1617664480000|2021-04-05 23:14:40|631.9|627.9|631.47|627.47|631.95|627.95|631.44|627.44|25
1617664490000|2021-04-05 23:14:50|631.48|627.48|631.24|627.24|631.49|627.49|631.2|627.2|26
1617664500000|2021-04-05 23:15:00|631.22|627.22|632.04|628.04|632.04|628.04|631.16|627.16|32
1617664510000|2021-04-05 23:15:10|632.05|628.05|632.54|628.54|632.54|628.54|631.99|627.99|27
1617664520000|2021-04-05 23:15:20|632.51|628.51|632.52|628.52|632.8|628.8|632.51|628.51|17
1617664530000|2021-04-05 23:15:30|632.53|628.53|632.67|628.67|632.87|628.87|632.31|628.31|33
1617664540000|2021-04-05 23:15:40|632.65|628.65|632.1|628.1|632.7|628.7|631.81|627.81|27
1617664550000|2021-04-05 23:15:50|632.11|628.11|632.11|628.11|632.29|628.29|632.03|628.03|35
1617664560000|2021-04-05 23:16:00|632.05|628.05|632.73|628.73|632.73|628.73|632.05|628.05|19
1617664570000|2021-04-05 23:16:10|632.87|628.87|633.05|629.05|633.05|629.05|632.86|628.86|25
1617664580000|2021-04-05 23:16:20|633.04|629.04|632.94|628.94|633.04|629.04|632.85|628.85|25
1617664590000|2021-04-05 23:16:30|632.95|628.95|632.56|628.56|632.97|628.97|632.56|628.56|23
1617664600000|2021-04-05 23:16:40|632.62|628.62|632.69|628.69|632.69|628.69|632.55|628.55|23
1617664610000|2021-04-05 23:16:50|632.67|628.67|632.41|628.41|632.69|628.69|632.33|628.33|25
1617664620000|2021-04-05 23:17:00|632.49|628.49|632.09|628.09|632.51|628.51|632.01|628.01|23
1617664630000|2021-04-05 23:17:10|632.04|628.04|632|628|632.1|628.1|631.93|627.93|23
1617664640000|2021-04-05 23:17:20|632.01|628.01|632.34|628.34|632.38|628.38|632.01|628.01|32
1617664650000|2021-04-05 23:17:30|632.37|628.37|632.4|628.4|632.53|628.53|632.33|628.33|26
1617664660000|2021-04-05 23:17:40|632.39|628.39|632.59|628.59|632.6|628.6|632.32|628.32|22
1617664670000|2021-04-05 23:17:50|632.63|628.63|632.76|628.76|632.78|628.78|632.6|628.6|19
1617664680000|2021-04-05 23:18:00|632.61|628.61|633.01|629.01|633.02|629.02|632.54|628.54|31
1617664690000|2021-04-05 23:18:10|633.08|629.08|633.15|629.15|633.17|629.17|632.92|628.92|23
1617664700000|2021-04-05 23:18:20|633.14|629.14|633.2|629.2|633.3|629.3|632.8|628.8|27
1617664710000|2021-04-05 23:18:30|633.26|629.26|633.25|629.25|633.34|629.34|633.19|629.19|32
1617664720000|2021-04-05 23:18:40|633.29|629.29|633.06|629.06|633.44|629.44|633.06|629.06|30
1617664730000|2021-04-05 23:18:50|633.09|629.09|633.33|629.33|633.33|629.33|633.09|629.09|35
1617664740000|2021-04-05 23:19:00|633.29|629.29|633.19|629.19|633.34|629.34|633.17|629.17|20
1617664750000|2021-04-05 23:19:10|633.18|629.18|632.95|628.95|633.18|629.18|632.95|628.95|20
1617664760000|2021-04-05 23:19:20|632.99|628.99|633|629|633.04|629.04|632.8|628.8|28
1617664770000|2021-04-05 23:19:30|633.01|629.01|633.01|629.01|633.01|629.01|632.67|628.67|30
1617664780000|2021-04-05 23:19:40|632.97|628.97|632.79|628.79|633.07|629.07|632.67|628.67|26
1617664790000|2021-04-05 23:19:50|632.83|628.83|632.89|628.89|632.89|628.89|632.79|628.79|29
1617664800000|2021-04-05 23:20:00|632.88|628.88|632.77|628.77|632.9|628.9|632.75|628.75|28
1617664810000|2021-04-05 23:20:10|632.75|628.75|632.54|628.54|632.89|628.89|632.54|628.54|30
1617664820000|2021-04-05 23:20:20|632.43|628.43|632.11|628.11|632.5|628.5|632.11|628.11|32
1617664830000|2021-04-05 23:20:30|632.13|628.13|632.14|628.14|632.16|628.16|632.11|628.11|24
1617664840000|2021-04-05 23:20:40|632.13|628.13|632.25|628.25|632.29|628.29|631.98|627.98|27
1617664850000|2021-04-05 23:20:50|632.22|628.22|632.27|628.27|632.3|628.3|632.15|628.15|24
1617664860000|2021-04-05 23:21:00|632.26|628.26|632.26|628.26|632.28|628.28|632.1|628.1|32
1617664870000|2021-04-05 23:21:10|632.27|628.27|632.4|628.4|632.4|628.4|632.27|628.27|13
1617664880000|2021-04-05 23:21:20|632.43|628.43|632.93|628.93|632.96|628.96|632.43|628.43|28
1617664890000|2021-04-05 23:21:30|632.92|628.92|633.01|629.01|633.02|629.02|632.91|628.91|26
1617664900000|2021-04-05 23:21:40|632.99|628.99|632.81|628.81|632.99|628.99|632.77|628.77|28
1617664910000|2021-04-05 23:21:50|632.82|628.82|632.77|628.77|632.84|628.84|632.77|628.77|23
1617664920000|2021-04-05 23:22:00|632.8|628.8|633.05|629.05|633.05|629.05|632.8|628.8|13
1617664930000|2021-04-05 23:22:10|633.14|629.14|633.05|629.05|633.15|629.15|633.04|629.04|18
1617664940000|2021-04-05 23:22:20|633.04|629.04|633.08|629.08|633.1|629.1|633.02|629.02|18
1617664950000|2021-04-05 23:22:30|633.07|629.07|633.02|629.02|633.08|629.08|632.87|628.87|15
1617664960000|2021-04-05 23:22:40|633.03|629.03|632.98|628.98|633.03|629.03|632.98|628.98|7
1617664970000|2021-04-05 23:22:50|632.97|628.97|632.98|628.98|633.01|629.01|632.97|628.97|8
1617664980000|2021-04-05 23:23:00|632.99|628.99|633.16|629.16|633.16|629.16|632.98|628.98|11
1617664990000|2021-04-05 23:23:10|633.17|629.17|633.19|629.19|633.19|629.19|633.16|629.16|11
1617665000000|2021-04-05 23:23:20|633.18|629.18|633.39|629.39|633.39|629.39|633.18|629.18|11
1617665010000|2021-04-05 23:23:30|633.49|629.49|633.83|629.83|633.83|629.83|633.49|629.49|7
1617665020000|2021-04-05 23:23:40|633.87|629.87|633.83|629.83|633.87|629.87|633.64|629.64|18
1617665030000|2021-04-05 23:23:50|633.87|629.87|634.23|630.23|634.29|630.29|633.87|629.87|24
1617665040000|2021-04-05 23:24:00|634.27|630.27|634.53|630.53|634.62|630.62|634.26|630.26|30
1617665050000|2021-04-05 23:24:10|634.54|630.54|634.53|630.53|634.54|630.54|634.27|630.27|25
1617665060000|2021-04-05 23:24:20|634.54|630.54|633.93|629.93|634.55|630.55|633.93|629.93|21
1617665070000|2021-04-05 23:24:30|633.87|629.87|633.46|629.46|633.95|629.95|633.46|629.46|37
1617665080000|2021-04-05 23:24:40|633.59|629.59|633.46|629.46|633.66|629.66|633.42|629.42|32
1617665090000|2021-04-05 23:24:50|633.43|629.43|633.43|629.43|633.46|629.46|633.3|629.3|16
1617665100000|2021-04-05 23:25:00|633.38|629.38|634.54|630.54|634.54|630.54|633.38|629.38|32
1617665110000|2021-04-05 23:25:10|634.55|630.55|634.51|630.51|634.59|630.59|634.47|630.47|19
1617665120000|2021-04-05 23:25:20|634.53|630.53|634.11|630.11|634.54|630.54|634.05|630.05|26
1617665130000|2021-04-05 23:25:30|634.1|630.1|634.07|630.07|634.11|630.11|633.99|629.99|15
1617665140000|2021-04-05 23:25:40|634.08|630.08|634|630|634.08|630.08|633.91|629.91|17
1617665150000|2021-04-05 23:25:50|633.98|629.98|633.98|629.98|634|630|633.97|629.97|14
1617665160000|2021-04-05 23:26:00|633.97|629.97|634.01|630.01|634.01|630.01|633.96|629.96|12
1617665170000|2021-04-05 23:26:10|634.05|630.05|634.16|630.16|634.22|630.22|634.05|630.05|16
1617665180000|2021-04-05 23:26:20|634.17|630.17|634.53|630.53|634.53|630.53|634.16|630.16|21
1617665190000|2021-04-05 23:26:30|634.52|630.52|634.54|630.54|634.59|630.59|634.42|630.42|30
1617665200000|2021-04-05 23:26:40|634.56|630.56|634.55|630.55|634.58|630.58|634.54|630.54|18
1617665210000|2021-04-05 23:26:50|634.65|630.65|634.58|630.58|634.68|630.68|634.57|630.57|16
1617665220000|2021-04-05 23:27:00|634.56|630.56|634.27|630.27|634.64|630.64|634.18|630.18|21
1617665230000|2021-04-05 23:27:10|634.26|630.26|634.33|630.33|634.33|630.33|634.26|630.26|10
1617665240000|2021-04-05 23:27:20|634.34|630.34|634.47|630.47|634.47|630.47|634.33|630.33|13
1617665250000|2021-04-05 23:27:30|634.46|630.46|634.38|630.38|634.48|630.48|634.29|630.29|19
1617665260000|2021-04-05 23:27:40|634.44|630.44|634.56|630.56|634.56|630.56|634.41|630.41|14
1617665270000|2021-04-05 23:27:50|634.54|630.54|634.57|630.57|634.57|630.57|634.53|630.53|15
1617665280000|2021-04-05 23:28:00|634.58|630.58|634.78|630.78|634.86|630.86|634.51|630.51|25
1617665290000|2021-04-05 23:28:10|634.83|630.83|634.85|630.85|634.85|630.85|634.75|630.75|17
1617665300000|2021-04-05 23:28:20|634.84|630.84|634.84|630.84|634.85|630.85|634.77|630.77|15
1617665310000|2021-04-05 23:28:30|634.85|630.85|635.54|631.54|635.54|631.54|634.84|630.84|25
1617665320000|2021-04-05 23:28:40|635.55|631.55|635.67|631.67|635.67|631.67|635.49|631.49|27
1617665330000|2021-04-05 23:28:50|635.63|631.63|635.66|631.66|635.66|631.66|635.56|631.56|26
1617665340000|2021-04-05 23:29:00|635.67|631.67|635.69|631.69|635.75|631.75|635.65|631.65|20
1617665350000|2021-04-05 23:29:10|635.71|631.71|635.75|631.75|635.77|631.77|635.69|631.69|18
1617665360000|2021-04-05 23:29:20|635.74|631.74|635.83|631.83|635.87|631.87|635.74|631.74|23
1617665370000|2021-04-05 23:29:30|635.84|631.84|635.89|631.89|635.9|631.9|635.77|631.77|27
1617665380000|2021-04-05 23:29:40|635.9|631.9|635.98|631.98|635.98|631.98|635.88|631.88|16
1617665390000|2021-04-05 23:29:50|635.97|631.97|635.93|631.93|636.07|632.07|635.93|631.93|17
1617665400000|2021-04-05 23:30:00|635.94|631.94|635.95|631.95|636.03|632.03|635.88|631.88|19
1617665410000|2021-04-05 23:30:10|635.96|631.96|636.11|632.11|636.12|632.12|635.96|631.96|10
1617665420000|2021-04-05 23:30:20|636.13|632.13|636.22|632.22|636.26|632.26|636.11|632.11|21
1617665430000|2021-04-05 23:30:30|636.3|632.3|636.34|632.34|636.35|632.35|636.3|632.3|10
1617665440000|2021-04-05 23:30:40|636.5|632.5|636.47|632.47|636.5|632.5|636.15|632.15|30
1617665450000|2021-04-05 23:30:50|636.46|632.46|636.33|632.33|636.46|632.46|636.3|632.3|26
1617665460000|2021-04-05 23:31:00|636.35|632.35|636.49|632.49|636.56|632.56|636.35|632.35|29
1617665470000|2021-04-05 23:31:10|636.52|632.52|636.54|632.54|636.58|632.58|636.48|632.48|23
1617665480000|2021-04-05 23:31:20|636.55|632.55|636.81|632.81|636.81|632.81|636.5|632.5|20
1617665490000|2021-04-05 23:31:30|636.87|632.87|637.35|633.35|637.39|633.39|636.87|632.87|28
1617665500000|2021-04-05 23:31:40|637.36|633.36|637.46|633.46|637.64|633.64|637.29|633.29|22
1617665510000|2021-04-05 23:31:50|637.44|633.44|637.73|633.73|637.84|633.84|637.44|633.44|26
1617665520000|2021-04-05 23:32:00|637.74|633.74|637.81|633.81|637.95|633.95|637.74|633.74|26
1617665530000|2021-04-05 23:32:10|637.75|633.75|637.62|633.62|637.8|633.8|637.6|633.6|28
1617665540000|2021-04-05 23:32:20|637.63|633.63|637.42|633.42|637.63|633.63|637.35|633.35|31
1617665550000|2021-04-05 23:32:30|637.34|633.34|637.24|633.24|637.35|633.35|637.03|633.03|22
1617665560000|2021-04-05 23:32:40|637.29|633.29|636.78|632.78|637.29|633.29|636.61|632.61|31
1617665570000|2021-04-05 23:32:50|636.76|632.76|636.75|632.75|636.81|632.81|636.7|632.7|24
1617665580000|2021-04-05 23:33:00|636.78|632.78|636.78|632.78|636.81|632.81|636.75|632.75|11
1617665590000|2021-04-05 23:33:10|636.74|632.74|636.6|632.6|636.78|632.78|636.6|632.6|19
1617665600000|2021-04-05 23:33:20|636.61|632.61|636.51|632.51|636.63|632.63|636.48|632.48|13
1617665610000|2021-04-05 23:33:30|636.49|632.49|636.38|632.38|636.49|632.49|636.37|632.37|14
1617665620000|2021-04-05 23:33:40|636.4|632.4|636.22|632.22|636.4|632.4|636.18|632.18|22
1617665630000|2021-04-05 23:33:50|636.1|632.1|636.21|632.21|636.24|632.24|636.09|632.09|10
1617665640000|2021-04-05 23:34:00|636.19|632.19|636.12|632.12|636.23|632.23|636.08|632.08|23
1617665650000|2021-04-05 23:34:10|636.1|632.1|637.11|633.11|637.11|633.11|636.06|632.06|37
1617665660000|2021-04-05 23:34:20|637.14|633.14|637.29|633.29|637.3|633.3|637.03|633.03|29
1617665670000|2021-04-05 23:34:30|637.3|633.3|637.39|633.39|637.4|633.4|637.3|633.3|10
1617665680000|2021-04-05 23:34:40|637.4|633.4|637.37|633.37|637.51|633.51|637.33|633.33|21
1617665690000|2021-04-05 23:34:50|637.36|633.36|637.29|633.29|637.36|633.36|637.27|633.27|18
1617665700000|2021-04-05 23:35:00|637.27|633.27|637.1|633.1|637.29|633.29|637.1|633.1|23
1617665710000|2021-04-05 23:35:10|637.07|633.07|636.96|632.96|637.15|633.15|636.91|632.91|15
1617665720000|2021-04-05 23:35:20|636.97|632.97|636.52|632.52|636.97|632.97|636.49|632.49|28
1617665730000|2021-04-05 23:35:30|636.48|632.48|636.43|632.43|636.51|632.51|636.3|632.3|28
1617665740000|2021-04-05 23:35:40|636.45|632.45|636.42|632.42|636.45|632.45|636.41|632.41|17
1617665750000|2021-04-05 23:35:50|636.4|632.4|636.02|632.02|636.42|632.42|636.02|632.02|26
1617665760000|2021-04-05 23:36:00|636.01|632.01|635.85|631.85|636.05|632.05|635.84|631.84|31
1617665770000|2021-04-05 23:36:10|635.8|631.8|635.77|631.77|635.87|631.87|635.76|631.76|7
1617665780000|2021-04-05 23:36:20|635.78|631.78|635.8|631.8|635.8|631.8|635.78|631.78|6
1617665790000|2021-04-05 23:36:30|635.76|631.76|635.8|631.8|635.8|631.8|635.76|631.76|2
1617665800000|2021-04-05 23:36:40|635.66|631.66|635.54|631.54|635.66|631.66|635.47|631.47|22
1617665810000|2021-04-05 23:36:50|635.55|631.55|635.53|631.53|635.55|631.55|635.38|631.38|19
1617665820000|2021-04-05 23:37:00|635.54|631.54|635.62|631.62|635.63|631.63|635.54|631.54|24
1617665830000|2021-04-05 23:37:10|635.59|631.59|636.21|632.21|636.21|632.21|635.58|631.58|26
1617665840000|2021-04-05 23:37:20|636.18|632.18|636.18|632.18|636.45|632.45|636.11|632.11|29
1617665850000|2021-04-05 23:37:30|636.17|632.17|636.25|632.25|636.25|632.25|636.16|632.16|24
1617665860000|2021-04-05 23:37:40|636.22|632.22|636.04|632.04|636.23|632.23|636.03|632.03|19
1617665870000|2021-04-05 23:37:50|636.05|632.05|635.92|631.92|636.18|632.18|635.92|631.92|20
1617665880000|2021-04-05 23:38:00|635.94|631.94|635.96|631.96|636.12|632.12|635.92|631.92|20
1617665890000|2021-04-05 23:38:10|636.1|632.1|635.92|631.92|636.1|632.1|635.85|631.85|12
1617665900000|2021-04-05 23:38:20|635.83|631.83|635.73|631.73|635.86|631.86|635.73|631.73|19
1617665910000|2021-04-05 23:38:30|635.72|631.72|635.82|631.82|635.83|631.83|635.56|631.56|25
1617665920000|2021-04-05 23:38:40|635.81|631.81|635.48|631.48|635.82|631.82|635.42|631.42|9
1617665930000|2021-04-05 23:38:50|635.47|631.47|635.48|631.48|635.48|631.48|635.47|631.47|4
1617665940000|2021-04-05 23:39:00|635.47|631.47|634.99|630.99|635.5|631.5|634.99|630.99|17
1617665950000|2021-04-05 23:39:10|634.97|630.97|634.69|630.69|635.1|631.1|634.69|630.69|31
1617665960000|2021-04-05 23:39:20|634.67|630.67|634.72|630.72|634.74|630.74|634.66|630.66|25
1617665970000|2021-04-05 23:39:30|634.7|630.7|634.22|630.22|634.7|630.7|634.22|630.22|23
1617665980000|2021-04-05 23:39:40|634.29|630.29|634.6|630.6|634.8|630.8|634.25|630.25|32
1617665990000|2021-04-05 23:39:50|634.61|630.61|634.43|630.43|634.61|630.61|634.42|630.42|21
1617666000000|2021-04-05 23:40:00|634.42|630.42|634.38|630.38|634.43|630.43|634.35|630.35|11
1617666010000|2021-04-05 23:40:10|634.39|630.39|634.39|630.39|634.39|630.39|634.38|630.38|3
1617666020000|2021-04-05 23:40:20|634.38|630.38|634.63|630.63|634.69|630.69|634.37|630.37|24
1617666030000|2021-04-05 23:40:30|634.62|630.62|634.42|630.42|634.66|630.66|634.34|630.34|25
1617666040000|2021-04-05 23:40:40|634.4|630.4|634.11|630.11|634.41|630.41|633.81|629.81|25
1617666050000|2021-04-05 23:40:50|634.12|630.12|634.95|630.95|634.97|630.97|634.09|630.09|32
1617666060000|2021-04-05 23:41:00|634.94|630.94|635.26|631.26|635.26|631.26|634.91|630.91|31
1617666070000|2021-04-05 23:41:10|635.31|631.31|635.61|631.61|635.66|631.66|635.26|631.26|27
1617666080000|2021-04-05 23:41:20|635.62|631.62|635.7|631.7|635.73|631.73|635.38|631.38|26
1617666090000|2021-04-05 23:41:30|635.69|631.69|635.83|631.83|635.88|631.88|635.69|631.69|28
1617666100000|2021-04-05 23:41:40|635.85|631.85|636.14|632.14|636.21|632.21|635.77|631.77|23
1617666110000|2021-04-05 23:41:50|636.09|632.09|636.2|632.2|636.2|632.2|636.09|632.09|7
1617666120000|2021-04-05 23:42:00|636.04|632.04|636.53|632.53|636.6|632.6|636.04|632.04|25
1617666130000|2021-04-05 23:42:10|636.5|632.5|636.49|632.49|636.52|632.52|636.48|632.48|15
1617666140000|2021-04-05 23:42:20|636.46|632.46|636.46|632.46|636.46|632.46|636.33|632.33|16
1617666150000|2021-04-05 23:42:30|636.45|632.45|636.9|632.9|636.96|632.96|636.43|632.43|28
1617666160000|2021-04-05 23:42:40|636.99|632.99|636.83|632.83|636.99|632.99|636.68|632.68|20
1617666170000|2021-04-05 23:42:50|636.87|632.87|637.69|633.69|637.72|633.72|636.87|632.87|30
1617666180000|2021-04-05 23:43:00|637.68|633.68|637.42|633.42|637.73|633.73|637.41|633.41|31
1617666190000|2021-04-05 23:43:10|637.43|633.43|637.06|633.06|637.44|633.44|636.87|632.87|32
1617666200000|2021-04-05 23:43:20|637.05|633.05|636.74|632.74|637.11|633.11|636.71|632.71|25
1617666210000|2021-04-05 23:43:30|636.73|632.73|636.64|632.64|636.77|632.77|636.54|632.54|31
1617666220000|2021-04-05 23:43:40|636.43|632.43|636.64|632.64|636.7|632.7|636.43|632.43|26
1617666230000|2021-04-05 23:43:50|636.35|632.35|636.65|632.65|636.66|632.66|636.35|632.35|27
1617666240000|2021-04-05 23:44:00|636.56|632.56|636.79|632.79|636.91|632.91|636.36|632.36|36
1617666250000|2021-04-05 23:44:10|636.72|632.72|636.67|632.67|636.84|632.84|636.65|632.65|23
1617666260000|2021-04-05 23:44:20|636.69|632.69|637.1|633.1|637.11|633.11|636.69|632.69|30
1617666270000|2021-04-05 23:44:30|637.14|633.14|637.19|633.19|637.23|633.23|637.14|633.14|15
1617666280000|2021-04-05 23:44:40|637.2|633.2|637.48|633.48|637.56|633.56|637.2|633.2|25
1617666290000|2021-04-05 23:44:50|637.47|633.47|637.59|633.59|637.59|633.59|637.38|633.38|21
1617666300000|2021-04-05 23:45:00|637.64|633.64|637.84|633.84|637.84|633.84|637.58|633.58|23
1617666310000|2021-04-05 23:45:10|637.82|633.82|638.39|634.39|638.48|634.48|637.82|633.82|27
1617666320000|2021-04-05 23:45:20|638.71|634.71|639.02|635.02|639.02|635.02|638.61|634.61|6
1617666330000|2021-04-05 23:45:30|639.03|635.03|639.39|635.39|639.47|635.47|638.99|634.99|28
1617666340000|2021-04-05 23:45:40|639.4|635.4|639.84|635.84|639.84|635.84|639.4|635.4|19
1617666350000|2021-04-05 23:45:50|639.87|635.87|640.69|636.69|640.81|636.81|639.87|635.87|26
1617666360000|2021-04-05 23:46:00|640.72|636.72|640.67|636.67|640.72|636.72|640.26|636.26|21
1617666370000|2021-04-05 23:46:10|640.68|636.68|640.32|636.32|640.85|636.85|640.28|636.28|33
1617666380000|2021-04-05 23:46:20|640.33|636.33|640.34|636.34|640.59|636.59|640.28|636.28|29
1617666390000|2021-04-05 23:46:30|640.38|636.38|640.92|636.92|641.25|637.25|640.38|636.38|36
1617666400000|2021-04-05 23:46:40|640.93|636.93|641.32|637.32|641.33|637.33|640.93|636.93|31
1617666410000|2021-04-05 23:46:50|641.39|637.39|641.16|637.16|641.47|637.47|641.11|637.11|34
1617666420000|2021-04-05 23:47:00|641.18|637.18|641.1|637.1|641.44|637.44|640.97|636.97|40
1617666430000|2021-04-05 23:47:10|641.19|637.19|641.43|637.43|641.43|637.43|641.19|637.19|22
1617666440000|2021-04-05 23:47:20|641.42|637.42|641.47|637.47|641.47|637.47|641.31|637.31|15
1617666450000|2021-04-05 23:47:30|641.48|637.48|641.21|637.21|641.48|637.48|641.2|637.2|26
1617666460000|2021-04-05 23:47:40|641.2|637.2|641.43|637.43|641.45|637.45|641.2|637.2|20
1617666470000|2021-04-05 23:47:50|641.31|637.31|641.33|637.33|641.4|637.4|641.3|637.3|21
1617666480000|2021-04-05 23:48:00|641.35|637.35|641.52|637.52|641.52|637.52|641.35|637.35|18
1617666490000|2021-04-05 23:48:10|641.55|637.55|641.84|637.84|641.89|637.89|641.41|637.41|25
1617666500000|2021-04-05 23:48:20|641.86|637.86|641.95|637.95|641.96|637.96|641.86|637.86|12
1617666510000|2021-04-05 23:48:30|641.92|637.92|642.48|638.48|642.55|638.55|641.92|637.92|26
1617666520000|2021-04-05 23:48:40|642.49|638.49|642.41|638.41|642.55|638.55|642.25|638.25|24
1617666530000|2021-04-05 23:48:50|642.38|638.38|642.31|638.31|642.41|638.41|642.23|638.23|22
1617666540000|2021-04-05 23:49:00|642.3|638.3|642.47|638.47|642.58|638.58|642.3|638.3|25
1617666550000|2021-04-05 23:49:10|642.48|638.48|642.48|638.48|642.5|638.5|642.41|638.41|24
1617666560000|2021-04-05 23:49:20|642.49|638.49|642.46|638.46|642.6|638.6|642.46|638.46|22
1617666570000|2021-04-05 23:49:30|642.45|638.45|642.51|638.51|642.55|638.55|642.45|638.45|26
1617666580000|2021-04-05 23:49:40|642.49|638.49|642.67|638.67|642.67|638.67|642.49|638.49|16
1617666590000|2021-04-05 23:49:50|642.68|638.68|642.62|638.62|643|639|642.58|638.58|24
1617666600000|2021-04-05 23:50:00|642.61|638.61|642.63|638.63|642.78|638.78|642.6|638.6|16
1617666610000|2021-04-05 23:50:10|642.64|638.64|642.41|638.41|642.65|638.65|642.41|638.41|23
1617666620000|2021-04-05 23:50:20|642.37|638.37|642.66|638.66|642.68|638.68|642.3|638.3|25
1617666630000|2021-04-05 23:50:30|642.65|638.65|643.78|639.78|643.78|639.78|642.63|638.63|25
1617666640000|2021-04-05 23:50:40|643.79|639.79|643.98|639.98|644.13|640.13|643.77|639.77|26
1617666650000|2021-04-05 23:50:50|643.99|639.99|643.92|639.92|643.99|639.99|643.7|639.7|25
1617666660000|2021-04-05 23:51:00|644.07|640.07|645.01|641.01|645.06|641.06|643.78|639.78|27
1617666670000|2021-04-05 23:51:10|645.03|641.03|644.7|640.7|645.32|641.32|644.7|640.7|31
1617666680000|2021-04-05 23:51:20|644.72|640.72|644.55|640.55|644.76|640.76|644.49|640.49|33
1617666690000|2021-04-05 23:51:30|644.56|640.56|645.46|641.46|645.46|641.46|644.56|640.56|31
1617666700000|2021-04-05 23:51:40|645.47|641.47|645.41|641.41|645.55|641.55|645.1|641.1|25
1617666710000|2021-04-05 23:51:50|645.43|641.43|645.61|641.61|645.61|641.61|645.25|641.25|34
1617666720000|2021-04-05 23:52:00|645.62|641.62|646.44|642.44|646.45|642.45|645.61|641.61|24
1617666730000|2021-04-05 23:52:10|646.45|642.45|647.62|643.62|647.69|643.69|646.45|642.45|38
1617666740000|2021-04-05 23:52:20|647.63|643.63|646.61|642.61|647.85|643.85|646.55|642.55|35
1617666750000|2021-04-05 23:52:30|646.49|642.49|645.84|641.84|646.49|642.49|645.74|641.74|36
1617666760000|2021-04-05 23:52:40|645.77|641.77|645.89|641.89|645.89|641.89|645.14|641.14|37
1617666770000|2021-04-05 23:52:50|645.88|641.88|646.67|642.67|646.72|642.72|645.8|641.8|32
1617666780000|2021-04-05 23:53:00|646.6|642.6|647.32|643.32|647.36|643.36|646.32|642.32|31
1617666790000|2021-04-05 23:53:10|647.29|643.29|647.47|643.47|647.47|643.47|647.24|643.24|29
1617666800000|2021-04-05 23:53:20|647.54|643.54|647.51|643.51|647.58|643.58|647.36|643.36|25
1617666810000|2021-04-05 23:53:30|647.6|643.6|647.47|643.47|647.61|643.61|647.44|643.44|27
1617666820000|2021-04-05 23:53:40|647.55|643.55|647.61|643.61|647.8|643.8|647.47|643.47|21
1617666830000|2021-04-05 23:53:50|647.52|643.52|648.24|644.24|648.25|644.25|647.45|643.45|35
1617666840000|2021-04-05 23:54:00|648.3|644.3|648.01|644.01|648.46|644.46|648.01|644.01|25
1617666850000|2021-04-05 23:54:10|647.9|643.9|647.37|643.37|647.93|643.93|647.37|643.37|34
1617666860000|2021-04-05 23:54:20|647.39|643.39|647.82|643.82|647.82|643.82|647.39|643.39|29
1617666870000|2021-04-05 23:54:30|647.83|643.83|647.28|643.28|647.83|643.83|647.28|643.28|25
1617666880000|2021-04-05 23:54:40|647.52|643.52|647.59|643.59|647.66|643.66|647.17|643.17|31
1617666890000|2021-04-05 23:54:50|647.52|643.52|647.32|643.32|647.63|643.63|647.06|643.06|31
1617666900000|2021-04-05 23:55:00|646.96|642.96|647.11|643.11|647.34|643.34|646.92|642.92|33
1617666910000|2021-04-05 23:55:10|647.1|643.1|647.38|643.38|647.47|643.47|646.99|642.99|28
1617666920000|2021-04-05 23:55:20|647.36|643.36|647.88|643.88|647.9|643.9|647.2|643.2|27
1617666930000|2021-04-05 23:55:30|647.91|643.91|647.73|643.73|648.03|644.03|647.62|643.62|35
1617666940000|2021-04-05 23:55:40|647.69|643.69|647.35|643.35|647.71|643.71|647.32|643.32|25
1617666950000|2021-04-05 23:55:50|647.33|643.33|647.8|643.8|647.8|643.8|647.17|643.17|27
1617666960000|2021-04-05 23:56:00|647.77|643.77|647.79|643.79|647.87|643.87|647.56|643.56|29
1617666970000|2021-04-05 23:56:10|647.68|643.68|647.74|643.74|647.74|643.74|647.6|643.6|22
1617666980000|2021-04-05 23:56:20|647.73|643.73|647.77|643.77|647.91|643.91|647.73|643.73|23
1617666990000|2021-04-05 23:56:30|647.76|643.76|647.51|643.51|647.78|643.78|647.51|643.51|25
1617667000000|2021-04-05 23:56:40|647.5|643.5|647.72|643.72|647.73|643.73|647.5|643.5|29
1617667010000|2021-04-05 23:56:50|647.69|643.69|647.73|643.73|647.83|643.83|647.65|643.65|23
1617667020000|2021-04-05 23:57:00|647.79|643.79|647.46|643.46|647.79|643.79|647.45|643.45|24
1617667030000|2021-04-05 23:57:10|647.45|643.45|647.47|643.47|647.47|643.47|647.44|643.44|10
1617667040000|2021-04-05 23:57:20|647.44|643.44|647.8|643.8|647.85|643.85|647.44|643.44|25
1617667050000|2021-04-05 23:57:30|647.79|643.79|647.85|643.85|647.85|643.85|647.71|643.71|20
1617667060000|2021-04-05 23:57:40|647.84|643.84|647.35|643.35|647.89|643.89|647.35|643.35|35
1617667070000|2021-04-05 23:57:50|647.36|643.36|646.9|642.9|647.36|643.36|646.74|642.74|24
1617667080000|2021-04-05 23:58:00|646.7|642.7|646.86|642.86|646.92|642.92|646.64|642.64|18
1617667090000|2021-04-05 23:58:10|646.87|642.87|646.48|642.48|646.88|642.88|646.48|642.48|19
1617667100000|2021-04-05 23:58:20|646.47|642.47|647.78|643.78|647.78|643.78|646.46|642.46|32
1617667110000|2021-04-05 23:58:30|647.8|643.8|647.49|643.49|647.82|643.82|647.49|643.49|22
1617667120000|2021-04-05 23:58:40|647.47|643.47|648.52|644.52|648.54|644.54|647.47|643.47|29
1617667130000|2021-04-05 23:58:50|648.5|644.5|648.44|644.44|648.54|644.54|648.38|644.38|29
1617667140000|2021-04-05 23:59:00|648.43|644.43|648.03|644.03|648.43|644.43|647.97|643.97|31
1617667150000|2021-04-05 23:59:10|648.04|644.04|648.07|644.07|648.07|644.07|647.93|643.93|32
1617667160000|2021-04-05 23:59:20|648.06|644.06|648.02|644.02|648.25|644.25|648.02|644.02|26
1617667170000|2021-04-05 23:59:30|648.03|644.03|647.88|643.88|648.04|644.04|647.78|643.78|26
1617667180000|2021-04-05 23:59:40|647.83|643.83|649.01|645.01|649.27|645.27|647.83|643.83|36
1617667190000|2021-04-05 23:59:50|649|645|649.07|645.07|649.07|645.07|648.92|644.92|35
1617667200000|2021-04-06 00:00:00|649.1|645.1|649.66|645.66|649.66|645.66|649.1|645.1|28
1617667210000|2021-04-06 00:00:10|649.64|645.64|650.3|646.3|650.34|646.34|649.64|645.64|29
1617667220000|2021-04-06 00:00:20|650.37|646.37|649.72|645.72|650.87|646.87|649.72|645.72|30
1617667230000|2021-04-06 00:00:30|649.71|645.71|649.59|645.59|649.71|645.71|648.93|644.93|31
1617667240000|2021-04-06 00:00:40|649.62|645.62|649.75|645.75|650.37|646.37|649.56|645.56|36
1617667250000|2021-04-06 00:00:50|649.72|645.72|649|645|649.72|645.72|649|645|30
1617667260000|2021-04-06 00:01:00|649.1|645.1|648.18|644.18|649.1|645.1|648.04|644.04|33
1617667270000|2021-04-06 00:01:10|647.83|643.83|648.71|644.71|648.85|644.85|647.64|643.64|32
1617667280000|2021-04-06 00:01:20|648.65|644.65|647.8|643.8|648.66|644.66|647.78|643.78|35
1617667290000|2021-04-06 00:01:30|647.74|643.74|646.99|642.99|648.11|644.11|646.99|642.99|38
1617667300000|2021-04-06 00:01:40|647.01|643.01|647.74|643.74|647.74|643.74|646.63|642.63|34
1617667310000|2021-04-06 00:01:50|647.73|643.73|646.97|642.97|647.8|643.8|646.91|642.91|35
1617667320000|2021-04-06 00:02:00|646.94|642.94|647.5|643.5|647.5|643.5|646.64|642.64|34
1617667330000|2021-04-06 00:02:10|647.42|643.42|647.23|643.23|647.7|643.7|647.08|643.08|31
1617667340000|2021-04-06 00:02:20|647.24|643.24|646.88|642.88|647.24|643.24|646.49|642.49|31
1617667350000|2021-04-06 00:02:30|646.98|642.98|646.72|642.72|647.12|643.12|646.71|642.71|29
1617667360000|2021-04-06 00:02:40|646.71|642.71|646.6|642.6|647.03|643.03|646.21|642.21|26
1617667370000|2021-04-06 00:02:50|646.58|642.58|646.93|642.93|647.5|643.5|646.58|642.58|38
1617667380000|2021-04-06 00:03:00|646.91|642.91|646.77|642.77|646.91|642.91|646.53|642.53|35
1617667390000|2021-04-06 00:03:10|646.75|642.75|646|642|646.75|642.75|645.79|641.79|35
1617667400000|2021-04-06 00:03:20|645.97|641.97|645.52|641.52|645.97|641.97|645.27|641.27|37
1617667410000|2021-04-06 00:03:30|645.43|641.43|645.01|641.01|645.86|641.86|644.96|640.96|35
1617667420000|2021-04-06 00:03:40|644.99|640.99|644.59|640.59|645.06|641.06|644.59|640.59|31
1617667430000|2021-04-06 00:03:50|644.56|640.56|644.78|640.78|644.79|640.79|644.42|640.42|36
1617667440000|2021-04-06 00:04:00|644.79|640.79|644.35|640.35|644.81|640.81|644.23|640.23|33
1617667450000|2021-04-06 00:04:10|644.37|640.37|645.5|641.5|645.51|641.51|644.35|640.35|33
1617667460000|2021-04-06 00:04:20|645.55|641.55|646.23|642.23|646.43|642.43|645.52|641.52|31
1617667470000|2021-04-06 00:04:30|646.22|642.22|645.44|641.44|646.23|642.23|645.4|641.4|30
1617667480000|2021-04-06 00:04:40|645.42|641.42|645.08|641.08|645.42|641.42|644.76|640.76|25
1617667490000|2021-04-06 00:04:50|645.04|641.04|644.83|640.83|645.15|641.15|644.73|640.73|31
1617667500000|2021-04-06 00:05:00|644.86|640.86|644.93|640.93|644.97|640.97|644.73|640.73|25
1617667510000|2021-04-06 00:05:10|644.9|640.9|645.51|641.51|645.51|641.51|644.89|640.89|24
1617667520000|2021-04-06 00:05:20|645.53|641.53|646.25|642.25|646.34|642.34|645.53|641.53|37
1617667530000|2021-04-06 00:05:30|646.21|642.21|646.37|642.37|646.45|642.45|645.88|641.88|34
1617667540000|2021-04-06 00:05:40|646.36|642.36|646.3|642.3|646.59|642.59|646.3|642.3|27
1617667550000|2021-04-06 00:05:50|646.02|642.02|645.88|641.88|646.32|642.32|645.87|641.87|34
1617667560000|2021-04-06 00:06:00|645.87|641.87|645.31|641.31|645.87|641.87|644.94|640.94|26
1617667570000|2021-04-06 00:06:10|645.34|641.34|645.01|641.01|645.74|641.74|644.88|640.88|32
1617667580000|2021-04-06 00:06:20|644.96|640.96|644.82|640.82|645.38|641.38|644.73|640.73|29
1617667590000|2021-04-06 00:06:30|644.83|640.83|644.58|640.58|644.83|640.83|644.28|640.28|24
1617667600000|2021-04-06 00:06:40|643.52|639.52|643.56|639.56|643.7|639.7|643.51|639.51|29
1617667610000|2021-04-06 00:06:50|643.51|639.51|644.18|640.18|644.38|640.38|643.37|639.37|34
1617667620000|2021-04-06 00:07:00|644.16|640.16|644.77|640.77|644.77|640.77|644.08|640.08|32
1617667630000|2021-04-06 00:07:10|644.9|640.9|645.74|641.74|645.84|641.84|644.9|640.9|30
1617667640000|2021-04-06 00:07:20|645.87|641.87|645.22|641.22|645.87|641.87|645.12|641.12|31
1617667650000|2021-04-06 00:07:30|645.23|641.23|645.32|641.32|645.44|641.44|645.02|641.02|35
1617667660000|2021-04-06 00:07:40|645.37|641.37|646.03|642.03|646.08|642.08|645.37|641.37|34
1617667670000|2021-04-06 00:07:50|645.93|641.93|646.26|642.26|646.26|642.26|645.45|641.45|26
1617667680000|2021-04-06 00:08:00|646.24|642.24|645.81|641.81|646.24|642.24|645.68|641.68|33
1617667690000|2021-04-06 00:08:10|645.8|641.8|645.99|641.99|646.02|642.02|645.72|641.72|26
1617667700000|2021-04-06 00:08:20|646|642|646.38|642.38|646.38|642.38|645.83|641.83|34
1617667710000|2021-04-06 00:08:30|646.36|642.36|646.25|642.25|646.36|642.36|645.98|641.98|36
1617667720000|2021-04-06 00:08:40|646.26|642.26|646.33|642.33|646.33|642.33|645.93|641.93|29
1617667730000|2021-04-06 00:08:50|646.34|642.34|645.75|641.75|646.34|642.34|645.75|641.75|29
1617667740000|2021-04-06 00:09:00|645.74|641.74|645.77|641.77|646.2|642.2|645.74|641.74|30
1617667750000|2021-04-06 00:09:10|645.66|641.66|645.6|641.6|646.04|642.04|645.6|641.6|35
1617667760000|2021-04-06 00:09:20|645.59|641.59|645.71|641.71|646.06|642.06|645.59|641.59|34
1617667770000|2021-04-06 00:09:30|645.68|641.68|645|641|645.68|641.68|645|641|31
1617667780000|2021-04-06 00:09:40|644.99|640.99|645.26|641.26|645.26|641.26|644.79|640.79|27
1617667790000|2021-04-06 00:09:50|645.24|641.24|645.45|641.45|645.48|641.48|645.24|641.24|28
1617667800000|2021-04-06 00:10:00|645.43|641.43|645.79|641.79|645.86|641.86|645.1|641.1|35
1617667810000|2021-04-06 00:10:10|645.81|641.81|645.32|641.32|645.81|641.81|645.1|641.1|34
1617667820000|2021-04-06 00:10:20|645.3|641.3|645.14|641.14|645.41|641.41|644.9|640.9|31
1617667830000|2021-04-06 00:10:30|645.17|641.17|644.27|640.27|645.24|641.24|644.25|640.25|39
1617667840000|2021-04-06 00:10:40|644.29|640.29|643.84|639.84|644.31|640.31|643.48|639.48|28
1617667850000|2021-04-06 00:10:50|643.86|639.86|643.9|639.9|644.08|640.08|643.65|639.65|33
1617667860000|2021-04-06 00:11:00|643.95|639.95|643.74|639.74|644.01|640.01|643.63|639.63|34
1617667870000|2021-04-06 00:11:10|643.57|639.57|643.58|639.58|643.71|639.71|643.43|639.43|34
1617667880000|2021-04-06 00:11:20|643.5|639.5|643.52|639.52|643.59|639.59|643.46|639.46|29
1617667890000|2021-04-06 00:11:30|643.53|639.53|643.52|639.52|643.62|639.62|643.44|639.44|30
1617667900000|2021-04-06 00:11:40|643.51|639.51|644.05|640.05|644.1|640.1|643.51|639.51|29
1617667910000|2021-04-06 00:11:50|644.07|640.07|644.14|640.14|644.23|640.23|644.02|640.02|30
1617667920000|2021-04-06 00:12:00|644.16|640.16|644.64|640.64|645.14|641.14|644.16|640.16|35
1617667930000|2021-04-06 00:12:10|644.54|640.54|644.62|640.62|644.86|640.86|644.34|640.34|35
1617667940000|2021-04-06 00:12:20|644.7|640.7|644.03|640.03|644.81|640.81|643.96|639.96|33
1617667950000|2021-04-06 00:12:30|644.07|640.07|643.71|639.71|644.07|640.07|643.69|639.69|33
1617667960000|2021-04-06 00:12:40|643.76|639.76|643.64|639.64|643.88|639.88|643.61|639.61|33
1617667970000|2021-04-06 00:12:50|643.66|639.66|643.2|639.2|643.73|639.73|643.01|639.01|36
1617667980000|2021-04-06 00:13:00|643.28|639.28|642.64|638.64|643.28|639.28|642.61|638.61|33
1617667990000|2021-04-06 00:13:10|642.68|638.68|642.59|638.59|642.72|638.72|641.94|637.94|29
1617668000000|2021-04-06 00:13:20|642.65|638.65|642.26|638.26|642.68|638.68|642.19|638.19|35
1617668010000|2021-04-06 00:13:30|642.21|638.21|641.9|637.9|642.26|638.26|641.78|637.78|35
1617668020000|2021-04-06 00:13:40|641.84|637.84|641.81|637.81|642.04|638.04|641.75|637.75|32
1617668030000|2021-04-06 00:13:50|641.76|637.76|642.01|638.01|642.19|638.19|641.76|637.76|35
1617668040000|2021-04-06 00:14:00|641.98|637.98|642.54|638.54|642.54|638.54|641.97|637.97|32
1617668050000|2021-04-06 00:14:10|642.55|638.55|642.73|638.73|642.74|638.74|642.47|638.47|17
1617668060000|2021-04-06 00:14:20|642.65|638.65|642.8|638.8|642.81|638.81|642.65|638.65|26
1617668070000|2021-04-06 00:14:30|642.82|638.82|643|639|643.01|639.01|642.73|638.73|18
1617668080000|2021-04-06 00:14:40|643.01|639.01|642.7|638.7|643.01|639.01|642.68|638.68|21
1617668090000|2021-04-06 00:14:50|642.69|638.69|642.41|638.41|642.77|638.77|642.41|638.41|23
1617668100000|2021-04-06 00:15:00|642.35|638.35|642.42|638.42|642.45|638.45|642.13|638.13|31
1617668110000|2021-04-06 00:15:10|642.43|638.43|642.39|638.39|642.5|638.5|641.89|637.89|32
1617668120000|2021-04-06 00:15:20|642.41|638.41|642.73|638.73|642.76|638.76|642.41|638.41|29
1617668130000|2021-04-06 00:15:30|642.71|638.71|642.77|638.77|642.84|638.84|642.71|638.71|25
1617668140000|2021-04-06 00:15:40|642.78|638.78|642.49|638.49|642.8|638.8|642.35|638.35|34
1617668150000|2021-04-06 00:15:50|642.5|638.5|642.83|638.83|642.83|638.83|642.5|638.5|29
1617668160000|2021-04-06 00:16:00|643.07|639.07|643.66|639.66|643.68|639.68|643|639|25
1617668170000|2021-04-06 00:16:10|643.6|639.6|644.49|640.49|644.54|640.54|643.6|639.6|29
1617668180000|2021-04-06 00:16:20|644.53|640.53|644.32|640.32|644.65|640.65|643.9|639.9|32
1617668190000|2021-04-06 00:16:30|644.27|640.27|644|640|644.33|640.33|643.95|639.95|35
1617668200000|2021-04-06 00:16:40|643.81|639.81|644.35|640.35|644.54|640.54|643.57|639.57|36
1617668210000|2021-04-06 00:16:50|644.4|640.4|644.87|640.87|644.87|640.87|644.39|640.39|33
1617668220000|2021-04-06 00:17:00|644.86|640.86|645.23|641.23|645.27|641.27|644.86|640.86|21
1617668230000|2021-04-06 00:17:10|645.22|641.22|645.94|641.94|646.07|642.07|645.22|641.22|30
1617668240000|2021-04-06 00:17:20|645.95|641.95|646.94|642.94|646.94|642.94|645.93|641.93|33
1617668250000|2021-04-06 00:17:30|646.98|642.98|646.91|642.91|647.35|643.35|646.83|642.83|34
1617668260000|2021-04-06 00:17:40|647.01|643.01|647.27|643.27|647.28|643.28|646.78|642.78|32
1617668270000|2021-04-06 00:17:50|647.26|643.26|645.91|641.91|647.26|643.26|645.91|641.91|35
1617668280000|2021-04-06 00:18:00|645.92|641.92|645.58|641.58|645.99|641.99|645.43|641.43|26
1617668290000|2021-04-06 00:18:10|645.61|641.61|645.47|641.47|646.31|642.31|645.45|641.45|33
1617668300000|2021-04-06 00:18:20|645.78|641.78|646.93|642.93|646.93|642.93|645.78|641.78|35
1617668310000|2021-04-06 00:18:30|647.02|643.02|646.19|642.19|647.62|643.62|646.19|642.19|37
1617668320000|2021-04-06 00:18:40|646.14|642.14|646.3|642.3|646.67|642.67|645.94|641.94|38
1617668330000|2021-04-06 00:18:50|646.37|642.37|647.45|643.45|647.53|643.53|646.23|642.23|36
1617668340000|2021-04-06 00:19:00|647.49|643.49|647.3|643.3|647.49|643.49|647.25|643.25|25
1617668350000|2021-04-06 00:19:10|647.31|643.31|647.17|643.17|647.75|643.75|647.16|643.16|35
1617668360000|2021-04-06 00:19:20|647.13|643.13|646.35|642.35|647.46|643.46|646.32|642.32|32
1617668370000|2021-04-06 00:19:30|646.33|642.33|645.86|641.86|646.33|642.33|645.7|641.7|27
1617668380000|2021-04-06 00:19:40|645.81|641.81|645.01|641.01|646.03|642.03|645.01|641.01|31
1617668390000|2021-04-06 00:19:50|645.02|641.02|644.41|640.41|645.02|641.02|644.33|640.33|31
1617668400000|2021-04-06 00:20:00|644.46|640.46|644|640|644.54|640.54|643.85|639.85|23
1617668410000|2021-04-06 00:20:10|644.03|640.03|644.07|640.07|644.13|640.13|643.76|639.76|35
1617668420000|2021-04-06 00:20:20|644.04|640.04|643.96|639.96|644.15|640.15|643.92|639.92|25
1617668430000|2021-04-06 00:20:30|643.97|639.97|644.31|640.31|644.44|640.44|643.95|639.95|28
1617668440000|2021-04-06 00:20:40|644.32|640.32|644.17|640.17|644.46|640.46|644.13|640.13|30
1617668450000|2021-04-06 00:20:50|644.16|640.16|644.47|640.47|644.51|640.51|644.16|640.16|29
1617668460000|2021-04-06 00:21:00|644.48|640.48|645.94|641.94|646.15|642.15|644.37|640.37|37
1617668470000|2021-04-06 00:21:10|645.96|641.96|646.86|642.86|646.89|642.89|645.96|641.96|33
1617668480000|2021-04-06 00:21:20|646.94|642.94|647.3|643.3|647.32|643.32|646.91|642.91|35
1617668490000|2021-04-06 00:21:30|647.25|643.25|647.59|643.59|647.59|643.59|647.19|643.19|32
1617668500000|2021-04-06 00:21:40|647.58|643.58|646.7|642.7|647.59|643.59|646.67|642.67|35
1617668510000|2021-04-06 00:21:50|646.72|642.72|646.85|642.85|646.85|642.85|646.52|642.52|29
1617668520000|2021-04-06 00:22:00|646.83|642.83|646.95|642.95|647.08|643.08|646.77|642.77|26
1617668530000|2021-04-06 00:22:10|647|643|647.6|643.6|647.6|643.6|647|643|36
1617668540000|2021-04-06 00:22:20|647.63|643.63|648.11|644.11|648.32|644.32|647.5|643.5|35
1617668550000|2021-04-06 00:22:30|648.17|644.17|649.62|645.62|649.63|645.63|648.17|644.17|35
1617668560000|2021-04-06 00:22:40|649.58|645.58|650.11|646.11|650.11|646.11|649.53|645.53|37
1617668570000|2021-04-06 00:22:50|650.13|646.13|650.18|646.18|650.53|646.53|649.96|645.96|34
1617668580000|2021-04-06 00:23:00|650.26|646.26|650.75|646.75|650.75|646.75|650.26|646.26|34
1617668590000|2021-04-06 00:23:10|650.76|646.76|651|647|651.27|647.27|650.74|646.74|32
1617668600000|2021-04-06 00:23:20|651.01|647.01|651.56|647.56|651.56|647.56|651|647|29
1617668610000|2021-04-06 00:23:30|651.64|647.64|652.83|648.83|652.83|648.83|651.51|647.51|35
1617668620000|2021-04-06 00:23:40|652.81|648.81|652.64|648.64|652.9|648.9|652.1|648.1|36
1617668630000|2021-04-06 00:23:50|652.62|648.62|653.18|649.18|653.35|649.35|652.49|648.49|29
1617668640000|2021-04-06 00:24:00|653.11|649.11|653.27|649.27|653.49|649.49|652.71|648.71|37
1617668650000|2021-04-06 00:24:10|653.25|649.25|653.26|649.26|653.56|649.56|652.94|648.94|35
1617668660000|2021-04-06 00:24:20|653.25|649.25|653.38|649.38|654.07|650.07|653.2|649.2|38
1617668670000|2021-04-06 00:24:30|653.24|649.24|654.11|650.11|654.13|650.13|652.82|648.82|35
1617668680000|2021-04-06 00:24:40|654.3|650.3|655.31|651.31|655.41|651.41|654.01|650.01|33
1617668690000|2021-04-06 00:24:50|655.29|651.29|654.38|650.38|655.48|651.48|654.25|650.25|37
1617668700000|2021-04-06 00:25:00|654.39|650.39|655.62|651.62|655.77|651.77|653.94|649.94|37
1617668710000|2021-04-06 00:25:10|655.72|651.72|655.96|651.96|656.04|652.04|655.59|651.59|34
1617668720000|2021-04-06 00:25:20|655.77|651.77|655.97|651.97|656.19|652.19|655.54|651.54|34
1617668730000|2021-04-06 00:25:30|656.06|652.06|656.41|652.41|656.41|652.41|655.89|651.89|34
1617668740000|2021-04-06 00:25:40|656.58|652.58|656.99|652.99|657.24|653.24|656.44|652.44|34
1617668750000|2021-04-06 00:25:50|656.91|652.91|657.52|653.52|657.71|653.71|656.91|652.91|36
1617668760000|2021-04-06 00:26:00|657.51|653.51|656.47|652.47|657.51|653.51|656.31|652.31|36
1617668770000|2021-04-06 00:26:10|656.48|652.48|657.38|653.38|657.77|653.77|656.48|652.48|35
1617668780000|2021-04-06 00:26:20|657.41|653.41|657.88|653.88|657.88|653.88|657.38|653.38|32
1617668790000|2021-04-06 00:26:30|657.89|653.89|658.14|654.14|658.59|654.59|657.7|653.7|32
1617668800000|2021-04-06 00:26:40|658.1|654.1|658.25|654.25|658.73|654.73|658.02|654.02|38
1617668810000|2021-04-06 00:26:50|658.33|654.33|658.09|654.09|658.69|654.69|657.72|653.72|34
1617668820000|2021-04-06 00:27:00|658.08|654.08|658.11|654.11|658.2|654.2|657.62|653.62|37
1617668830000|2021-04-06 00:27:10|658.25|654.25|658.98|654.98|658.98|654.98|658.2|654.2|32
1617668840000|2021-04-06 00:27:20|658.99|654.99|658.85|654.85|659.09|655.09|658.83|654.83|27
1617668850000|2021-04-06 00:27:30|658.86|654.86|659.02|655.02|659.03|655.03|658.67|654.67|28
1617668860000|2021-04-06 00:27:40|659.01|655.01|659.4|655.4|659.5|655.5|658.93|654.93|30
1617668870000|2021-04-06 00:27:50|659.39|655.39|659.04|655.04|659.43|655.43|658.93|654.93|36
1617668880000|2021-04-06 00:28:00|659.05|655.05|659.22|655.22|659.23|655.23|658.86|654.86|29
1617668890000|2021-04-06 00:28:10|659.23|655.23|659.73|655.73|659.73|655.73|659.22|655.22|25
1617668900000|2021-04-06 00:28:20|659.71|655.71|660.44|656.44|660.55|656.55|659.71|655.71|30
1617668910000|2021-04-06 00:28:30|660.45|656.45|661.17|657.17|661.42|657.42|660.45|656.45|31
1617668920000|2021-04-06 00:28:40|661.23|657.23|661.42|657.42|661.61|657.61|661.18|657.18|32
1617668930000|2021-04-06 00:28:50|661.45|657.45|659.63|655.63|661.45|657.45|659.63|655.63|37
1617668940000|2021-04-06 00:29:00|659.67|655.67|660.81|656.81|661.16|657.16|659.66|655.66|37
1617668950000|2021-04-06 00:29:10|660.87|656.87|661.24|657.24|661.31|657.31|660.6|656.6|38
1617668960000|2021-04-06 00:29:20|661.19|657.19|660.59|656.59|661.28|657.28|660.59|656.59|29
1617668970000|2021-04-06 00:29:30|660.48|656.48|659.24|655.24|660.61|656.61|659.24|655.24|36
1617668980000|2021-04-06 00:29:40|659.43|655.43|659.69|655.69|659.9|655.9|659.17|655.17|19
1617668990000|2021-04-06 00:29:50|658.69|654.69|658.86|654.86|659.67|655.67|658.68|654.68|32
1617669000000|2021-04-06 00:30:00|658.89|654.89|658.23|654.23|658.99|654.99|658.22|654.22|37
1617669010000|2021-04-06 00:30:10|658.22|654.22|657.47|653.47|658.22|654.22|657.35|653.35|36
1617669020000|2021-04-06 00:30:20|657.46|653.46|655.65|651.65|657.72|653.72|655.56|651.56|36
1617669030000|2021-04-06 00:30:30|655.64|651.64|655.19|651.19|657.32|653.32|655.08|651.08|39
1617669040000|2021-04-06 00:30:40|655.18|651.18|655.44|651.44|655.82|651.82|655.03|651.03|28
1617669050000|2021-04-06 00:30:50|655.38|651.38|656.14|652.14|656.18|652.18|655.3|651.3|28
1617669060000|2021-04-06 00:31:00|656.13|652.13|656.68|652.68|657.26|653.26|656.13|652.13|37
1617669070000|2021-04-06 00:31:10|656.64|652.64|655.86|651.86|656.67|652.67|655.84|651.84|34
1617669080000|2021-04-06 00:31:20|655.82|651.82|657.27|653.27|657.27|653.27|655.77|651.77|35
1617669090000|2021-04-06 00:31:30|657.53|653.53|657.85|653.85|657.87|653.87|656.73|652.73|35
1617669100000|2021-04-06 00:31:40|657.84|653.84|657.03|653.03|657.84|653.84|656.67|652.67|35
1617669110000|2021-04-06 00:31:50|657.14|653.14|656.19|652.19|657.14|653.14|656.19|652.19|28
1617669120000|2021-04-06 00:32:00|656.22|652.22|657.43|653.43|657.43|653.43|656.08|652.08|30
1617669130000|2021-04-06 00:32:10|657.45|653.45|657.16|653.16|657.79|653.79|657.11|653.11|30
1617669140000|2021-04-06 00:32:20|657.18|653.18|656.32|652.32|657.28|653.28|656.32|652.32|32
1617669150000|2021-04-06 00:32:30|656.36|652.36|656.77|652.77|656.77|652.77|656.32|652.32|26
1617669160000|2021-04-06 00:32:40|656.74|652.74|656.45|652.45|656.74|652.74|656.42|652.42|21
1617669170000|2021-04-06 00:32:50|656.44|652.44|656.5|652.5|656.59|652.59|656.31|652.31|27
1617669180000|2021-04-06 00:33:00|656.49|652.49|654.96|650.96|656.5|652.5|654.96|650.96|34
1617669190000|2021-04-06 00:33:10|654.95|650.95|655.53|651.53|655.77|651.77|654.88|650.88|25
1617669200000|2021-04-06 00:33:20|655.52|651.52|656.05|652.05|656.09|652.09|655.48|651.48|29
1617669210000|2021-04-06 00:33:30|656.07|652.07|656.45|652.45|656.54|652.54|655.93|651.93|37
1617669220000|2021-04-06 00:33:40|656.47|652.47|656.43|652.43|656.61|652.61|656.29|652.29|26
1617669230000|2021-04-06 00:33:50|656.42|652.42|656.76|652.76|656.76|652.76|656.37|652.37|25
1617669240000|2021-04-06 00:34:00|656.69|652.69|656.64|652.64|656.69|652.69|656|652|30
1617669250000|2021-04-06 00:34:10|656.66|652.66|655.81|651.81|656.66|652.66|655.78|651.78|31
1617669260000|2021-04-06 00:34:20|655.94|651.94|655.87|651.87|655.96|651.96|655.5|651.5|35
1617669270000|2021-04-06 00:34:30|655.85|651.85|656.13|652.13|656.13|652.13|655.54|651.54|29
1617669280000|2021-04-06 00:34:40|656.15|652.15|658.3|654.3|658.3|654.3|656.15|652.15|30
1617669290000|2021-04-06 00:34:50|658.36|654.36|659.51|655.51|660.11|656.11|658.32|654.32|38
1617669300000|2021-04-06 00:35:00|659.61|655.61|660.81|656.81|661.19|657.19|659.61|655.61|40
1617669310000|2021-04-06 00:35:10|660.83|656.83|660.44|656.44|660.85|656.85|660.34|656.34|35
1617669320000|2021-04-06 00:35:20|660.39|656.39|659.61|655.61|660.39|656.39|659.54|655.54|33
1617669330000|2021-04-06 00:35:30|659.79|655.79|659.74|655.74|659.79|655.79|659.09|655.09|31
1617669340000|2021-04-06 00:35:40|659.71|655.71|660.58|656.58|660.64|656.64|658.96|654.96|36
1617669350000|2021-04-06 00:35:50|660.44|656.44|659.7|655.7|660.44|656.44|659.49|655.49|34
1617669360000|2021-04-06 00:36:00|659.65|655.65|659.92|655.92|660.39|656.39|659.5|655.5|35
1617669370000|2021-04-06 00:36:10|659.95|655.95|660.47|656.47|660.97|656.97|659.95|655.95|35
1617669380000|2021-04-06 00:36:20|660.42|656.42|659.19|655.19|660.42|656.42|659.15|655.15|27
1617669390000|2021-04-06 00:36:30|659.2|655.2|658.86|654.86|659.34|655.34|658.85|654.85|32
1617669400000|2021-04-06 00:36:40|658.88|654.88|659.22|655.22|659.67|655.67|658.88|654.88|36
1617669410000|2021-04-06 00:36:50|659.1|655.1|658.72|654.72|659.1|655.1|658.59|654.59|29
1617669420000|2021-04-06 00:37:00|658.71|654.71|657.98|653.98|658.87|654.87|657.98|653.98|30
1617669430000|2021-04-06 00:37:10|657.97|653.97|657.67|653.67|658.06|654.06|657.55|653.55|26
1617669440000|2021-04-06 00:37:20|657.68|653.68|657.96|653.96|658.09|654.09|657.68|653.68|28
1617669450000|2021-04-06 00:37:30|657.94|653.94|659.1|655.1|659.1|655.1|657.91|653.91|28
1617669460000|2021-04-06 00:37:40|659.05|655.05|660.93|656.93|660.93|656.93|659.05|655.05|35
1617669470000|2021-04-06 00:37:50|661.06|657.06|660.79|656.79|661.18|657.18|659.56|655.56|37
1617669480000|2021-04-06 00:38:00|660.76|656.76|660.55|656.55|660.79|656.79|660.43|656.43|37
1617669490000|2021-04-06 00:38:10|660.56|656.56|660.76|656.76|660.79|656.79|660.51|656.51|34
1617669500000|2021-04-06 00:38:20|660.92|656.92|661.41|657.41|661.67|657.67|660.92|656.92|34
1617669510000|2021-04-06 00:38:30|661.1|657.1|661.41|657.41|661.56|657.56|660.85|656.85|36
1617669520000|2021-04-06 00:38:40|661.51|657.51|661.07|657.07|661.67|657.67|660.96|656.96|38
1617669530000|2021-04-06 00:38:50|661.06|657.06|660.65|656.65|661.06|657.06|660.19|656.19|35
1617669540000|2021-04-06 00:39:00|660.66|656.66|659.85|655.85|660.66|656.66|659.76|655.76|33
1617669550000|2021-04-06 00:39:10|659.96|655.96|660.25|656.25|660.48|656.48|659.79|655.79|37
1617669560000|2021-04-06 00:39:20|660.2|656.2|659.37|655.37|660.2|656.2|659.37|655.37|26
1617669570000|2021-04-06 00:39:30|659.36|655.36|660.1|656.1|660.14|656.14|659.36|655.36|21
1617669580000|2021-04-06 00:39:40|660.03|656.03|659.7|655.7|660.2|656.2|659.67|655.67|33
1617669590000|2021-04-06 00:39:50|659.56|655.56|659.1|655.1|659.58|655.58|659.1|655.1|24
1617669600000|2021-04-06 00:40:00|659.09|655.09|658.62|654.62|659.09|655.09|658.24|654.24|37
1617669610000|2021-04-06 00:40:10|658.6|654.6|658.29|654.29|658.6|654.6|658.29|654.29|31
1617669620000|2021-04-06 00:40:20|658.28|654.28|657.24|653.24|658.28|654.28|657.09|653.09|36
1617669630000|2021-04-06 00:40:30|657.23|653.23|657.26|653.26|657.75|653.75|657.16|653.16|35
1617669640000|2021-04-06 00:40:40|657.27|653.27|657|653|657.27|653.27|656.87|652.87|27
1617669650000|2021-04-06 00:40:50|657.02|653.02|656.9|652.9|657.43|653.43|656.86|652.86|33
1617669660000|2021-04-06 00:41:00|656.87|652.87|656.78|652.78|656.87|652.87|656.77|652.77|23
1617669670000|2021-04-06 00:41:10|656.75|652.75|656.35|652.35|656.83|652.83|656.16|652.16|30
1617669680000|2021-04-06 00:41:20|656.41|652.41|655.77|651.77|656.51|652.51|655.7|651.7|35
1617669690000|2021-04-06 00:41:30|655.76|651.76|654.4|650.4|656.85|652.85|653.92|649.92|31
1617669700000|2021-04-06 00:41:40|654.11|650.11|654.6|650.6|654.6|650.6|653.74|649.74|35
1617669710000|2021-04-06 00:41:50|654.71|650.71|654.46|650.46|654.71|650.71|654.13|650.13|37
1617669720000|2021-04-06 00:42:00|654.36|650.36|654.94|650.94|655.07|651.07|654.32|650.32|36
1617669730000|2021-04-06 00:42:10|654.95|650.95|654.46|650.46|655.05|651.05|654.46|650.46|35
1617669740000|2021-04-06 00:42:20|654.49|650.49|654.51|650.51|654.87|650.87|654.45|650.45|39
1617669750000|2021-04-06 00:42:30|654.47|650.47|654.35|650.35|654.53|650.53|654.05|650.05|24
1617669760000|2021-04-06 00:42:40|654.34|650.34|654|650|654.34|650.34|653.89|649.89|32
1617669770000|2021-04-06 00:42:50|654.02|650.02|654.12|650.12|654.32|650.32|653.98|649.98|34
1617669780000|2021-04-06 00:43:00|654.11|650.11|653.48|649.48|654.11|650.11|653.13|649.13|30
1617669790000|2021-04-06 00:43:10|653.47|649.47|653.28|649.28|653.77|649.77|653.11|649.11|36
1617669800000|2021-04-06 00:43:20|653.29|649.29|653.19|649.19|653.36|649.36|653.18|649.18|22
1617669810000|2021-04-06 00:43:30|653.25|649.25|653.44|649.44|653.55|649.55|653.19|649.19|30
1617669820000|2021-04-06 00:43:40|653.4|649.4|653.53|649.53|653.56|649.56|653.32|649.32|32
1617669830000|2021-04-06 00:43:50|653.44|649.44|654.01|650.01|654.01|650.01|653.44|649.44|24
1617669840000|2021-04-06 00:44:00|654.07|650.07|653.89|649.89|654.09|650.09|653.67|649.67|23
1617669850000|2021-04-06 00:44:10|653.9|649.9|654.77|650.77|654.82|650.82|653.89|649.89|35
1617669860000|2021-04-06 00:44:20|654.78|650.78|655.69|651.69|655.76|651.76|654.78|650.78|30
1617669870000|2021-04-06 00:44:30|655.79|651.79|655.89|651.89|656.1|652.1|655.58|651.58|32
1617669880000|2021-04-06 00:44:40|655.82|651.82|657.19|653.19|657.19|653.19|655.58|651.58|26
1617669890000|2021-04-06 00:44:50|657.21|653.21|657.11|653.11|657.73|653.73|656.83|652.83|32
1617669900000|2021-04-06 00:45:00|657.02|653.02|656.3|652.3|657.02|653.02|656.3|652.3|32
1617669910000|2021-04-06 00:45:10|656.31|652.31|657.01|653.01|657.01|653.01|656.31|652.31|27
1617669920000|2021-04-06 00:45:20|656.97|652.97|657.8|653.8|657.8|653.8|656.95|652.95|26
1617669930000|2021-04-06 00:45:30|657.97|653.97|658.69|654.69|658.71|654.71|657.97|653.97|33
1617669940000|2021-04-06 00:45:40|658.66|654.66|658.48|654.48|658.66|654.66|658.33|654.33|34
1617669950000|2021-04-06 00:45:50|658.46|654.46|658.93|654.93|658.93|654.93|658.46|654.46|28
1617669960000|2021-04-06 00:46:00|658.95|654.95|657.66|653.66|658.97|654.97|657.64|653.64|33
1617669970000|2021-04-06 00:46:10|657.61|653.61|656.96|652.96|657.62|653.62|656.83|652.83|33
1617669980000|2021-04-06 00:46:20|656.94|652.94|656.55|652.55|657|653|656.5|652.5|25
1617669990000|2021-04-06 00:46:30|656.29|652.29|656.5|652.5|656.82|652.82|656.21|652.21|26
1617670000000|2021-04-06 00:46:40|656.48|652.48|656.13|652.13|656.6|652.6|656.1|652.1|31
1617670010000|2021-04-06 00:46:50|656.16|652.16|656.14|652.14|656.19|652.19|656.09|652.09|26
1617670020000|2021-04-06 00:47:00|656.17|652.17|656.97|652.97|657.05|653.05|656.16|652.16|28
1617670030000|2021-04-06 00:47:10|657|653|657.12|653.12|657.27|653.27|656.97|652.97|28
1617670040000|2021-04-06 00:47:20|657.11|653.11|656.72|652.72|657.15|653.15|656.72|652.72|27
1617670050000|2021-04-06 00:47:30|656.7|652.7|656.59|652.59|656.81|652.81|656.15|652.15|27
1617670060000|2021-04-06 00:47:40|656.54|652.54|656.91|652.91|656.93|652.93|656.54|652.54|33
1617670070000|2021-04-06 00:47:50|656.94|652.94|657.08|653.08|657.27|653.27|656.91|652.91|24
1617670080000|2021-04-06 00:48:00|657.01|653.01|656.55|652.55|657.15|653.15|656.52|652.52|29
1617670090000|2021-04-06 00:48:10|656.51|652.51|656.66|652.66|656.68|652.68|656.21|652.21|22
1617670100000|2021-04-06 00:48:20|656.71|652.71|657.02|653.02|657.02|653.02|656.71|652.71|27
1617670110000|2021-04-06 00:48:30|657|653|657.67|653.67|657.8|653.8|656.86|652.86|32
1617670120000|2021-04-06 00:48:40|657.71|653.71|658.23|654.23|658.23|654.23|657.71|653.71|31
1617670130000|2021-04-06 00:48:50|658.27|654.27|658.53|654.53|658.66|654.66|658.27|654.27|23
1617670140000|2021-04-06 00:49:00|658.56|654.56|658.13|654.13|658.68|654.68|658|654|27
1617670150000|2021-04-06 00:49:10|658.1|654.1|657.59|653.59|658.1|654.1|657.59|653.59|28
1617670160000|2021-04-06 00:49:20|657.68|653.68|657.67|653.67|658.13|654.13|657.52|653.52|30
1617670170000|2021-04-06 00:49:30|657.66|653.66|657.76|653.76|658.1|654.1|657.23|653.23|33
1617670180000|2021-04-06 00:49:40|657.79|653.79|658.3|654.3|658.45|654.45|657.7|653.7|37
1617670190000|2021-04-06 00:49:50|658.33|654.33|658.27|654.27|658.51|654.51|658.16|654.16|33
1617670200000|2021-04-06 00:50:00|658.19|654.19|658.16|654.16|658.2|654.2|657.9|653.9|33
1617670210000|2021-04-06 00:50:10|658.13|654.13|658.28|654.28|658.28|654.28|658.12|654.12|27
1617670220000|2021-04-06 00:50:20|658.3|654.3|658.57|654.57|658.57|654.57|658.3|654.3|25
1617670230000|2021-04-06 00:50:30|658.53|654.53|658.84|654.84|658.92|654.92|658.53|654.53|27
1617670240000|2021-04-06 00:50:40|658.96|654.96|658.93|654.93|659|655|658.82|654.82|31
1617670250000|2021-04-06 00:50:50|658.95|654.95|659.32|655.32|659.32|655.32|658.95|654.95|31
1617670260000|2021-04-06 00:51:00|659.3|655.3|658.96|654.96|659.42|655.42|658.96|654.96|25
1617670270000|2021-04-06 00:51:10|658.92|654.92|658.56|654.56|659.05|655.05|658.52|654.52|28
1617670280000|2021-04-06 00:51:20|658.55|654.55|658.45|654.45|658.56|654.56|658.37|654.37|29
1617670290000|2021-04-06 00:51:30|658.44|654.44|657.38|653.38|658.46|654.46|657.34|653.34|27
1617670300000|2021-04-06 00:51:40|657.49|653.49|657.43|653.43|657.58|653.58|657.37|653.37|32
1617670310000|2021-04-06 00:51:50|657.42|653.42|657.08|653.08|657.42|653.42|657.04|653.04|25
1617670320000|2021-04-06 00:52:00|657.06|653.06|657.18|653.18|657.29|653.29|656.89|652.89|27
1617670330000|2021-04-06 00:52:10|657.22|653.22|657.05|653.05|657.22|653.22|656.94|652.94|19
1617670340000|2021-04-06 00:52:20|657.03|653.03|657.07|653.07|657.18|653.18|657|653|22
1617670350000|2021-04-06 00:52:30|657.06|653.06|656.95|652.95|657.06|653.06|656.87|652.87|13
1617670360000|2021-04-06 00:52:40|656.97|652.97|656.59|652.59|657.18|653.18|656.59|652.59|36
1617670370000|2021-04-06 00:52:50|656.6|652.6|656.06|652.06|656.67|652.67|655.97|651.97|35
1617670380000|2021-04-06 00:53:00|656.01|652.01|656|652|656.22|652.22|655.95|651.95|31
1617670390000|2021-04-06 00:53:10|656.04|652.04|655.59|651.59|656.05|652.05|655.59|651.59|29
1617670400000|2021-04-06 00:53:20|655.6|651.6|655.55|651.55|655.71|651.71|655.32|651.32|32
1617670410000|2021-04-06 00:53:30|655.56|651.56|656|652|656.01|652.01|655.51|651.51|28
1617670420000|2021-04-06 00:53:40|655.95|651.95|655.89|651.89|656|652|655.79|651.79|23
1617670430000|2021-04-06 00:53:50|655.85|651.85|655.53|651.53|655.85|651.85|655.43|651.43|28
1617670440000|2021-04-06 00:54:00|655.52|651.52|654.8|650.8|655.52|651.52|654.7|650.7|30
1617670450000|2021-04-06 00:54:10|654.79|650.79|654.7|650.7|655.2|651.2|654.64|650.64|35
1617670460000|2021-04-06 00:54:20|654.69|650.69|654.31|650.31|654.69|650.69|654.31|650.31|27
1617670470000|2021-04-06 00:54:30|654.3|650.3|654.6|650.6|654.6|650.6|654.06|650.06|32
1617670480000|2021-04-06 00:54:40|654.59|650.59|653.76|649.76|654.59|650.59|653.76|649.76|27
1617670490000|2021-04-06 00:54:50|653.74|649.74|653.27|649.27|653.74|649.74|653.01|649.01|31
1617670500000|2021-04-06 00:55:00|653.26|649.26|654.3|650.3|654.3|650.3|653.26|649.26|34
1617670510000|2021-04-06 00:55:10|654.28|650.28|654.29|650.29|654.33|650.33|654.16|650.16|31
1617670520000|2021-04-06 00:55:20|654.39|650.39|654.49|650.49|654.53|650.53|654.39|650.39|26
1617670530000|2021-04-06 00:55:30|654.5|650.5|655.12|651.12|655.16|651.16|654.5|650.5|27
1617670540000|2021-04-06 00:55:40|655.13|651.13|654.88|650.88|655.18|651.18|654.82|650.82|35
1617670550000|2021-04-06 00:55:50|654.87|650.87|654.54|650.54|654.91|650.91|654.48|650.48|29
1617670560000|2021-04-06 00:56:00|654.53|650.53|654.15|650.15|654.53|650.53|654.05|650.05|20
1617670570000|2021-04-06 00:56:10|654.19|650.19|654.43|650.43|654.52|650.52|654.19|650.19|24
1617670580000|2021-04-06 00:56:20|654.58|650.58|654.08|650.08|654.58|650.58|654.04|650.04|32
1617670590000|2021-04-06 00:56:30|654.05|650.05|653.71|649.71|654.06|650.06|653.71|649.71|32
1617670600000|2021-04-06 00:56:40|653.73|649.73|653.83|649.83|653.84|649.84|653.73|649.73|19
1617670610000|2021-04-06 00:56:50|653.78|649.78|653.87|649.87|653.87|649.87|653.59|649.59|29
1617670620000|2021-04-06 00:57:00|653.85|649.85|652.96|648.96|653.9|649.9|652.96|648.96|32
1617670630000|2021-04-06 00:57:10|652.95|648.95|653.37|649.37|653.41|649.41|652.95|648.95|28
1617670640000|2021-04-06 00:57:20|653.36|649.36|653.08|649.08|653.36|649.36|653.07|649.07|21
1617670650000|2021-04-06 00:57:30|653.09|649.09|652.8|648.8|653.12|649.12|652.8|648.8|23
1617670660000|2021-04-06 00:57:40|652.82|648.82|653.1|649.1|653.16|649.16|652.72|648.72|32
1617670670000|2021-04-06 00:57:50|653.12|649.12|652.76|648.76|653.14|649.14|652.76|648.76|26
1617670680000|2021-04-06 00:58:00|652.73|648.73|652.28|648.28|652.73|648.73|652.17|648.17|28
1617670690000|2021-04-06 00:58:10|652.29|648.29|653.07|649.07|653.08|649.08|652.27|648.27|30
1617670700000|2021-04-06 00:58:20|653.08|649.08|653.19|649.19|653.19|649.19|652.94|648.94|29
1617670710000|2021-04-06 00:58:30|653.17|649.17|653.69|649.69|653.7|649.7|653.17|649.17|28
1617670720000|2021-04-06 00:58:40|653.72|649.72|653.85|649.85|653.96|649.96|653.64|649.64|21
1617670730000|2021-04-06 00:58:50|653.86|649.86|653.94|649.94|654.02|650.02|653.72|649.72|26
1617670740000|2021-04-06 00:59:00|653.85|649.85|654.34|650.34|654.34|650.34|653.85|649.85|30
1617670750000|2021-04-06 00:59:10|654.35|650.35|654.88|650.88|654.9|650.9|654.33|650.33|22
1617670760000|2021-04-06 00:59:20|654.87|650.87|654.43|650.43|654.87|650.87|654.33|650.33|32
1617670770000|2021-04-06 00:59:30|654.44|650.44|654.09|650.09|654.69|650.69|654.08|650.08|33
1617670780000|2021-04-06 00:59:40|654.15|650.15|653.5|649.5|654.16|650.16|653.5|649.5|33
1617670790000|2021-04-06 00:59:50|653.55|649.55|654.49|650.49|654.55|650.55|653.49|649.49|32
1617670800000|2021-04-06 01:00:00|654.54|650.54|654.45|650.45|654.55|650.55|654.36|650.36|24
1617670810000|2021-04-06 01:00:10|654.4|650.4|654.62|650.62|654.62|650.62|654.32|650.32|28
1617670820000|2021-04-06 01:00:20|654.61|650.61|654.76|650.76|654.79|650.79|654.45|650.45|33
1617670830000|2021-04-06 01:00:30|654.81|650.81|655.18|651.18|655.2|651.2|654.81|650.81|34
1617670840000|2021-04-06 01:00:40|655.03|651.03|655.91|651.91|655.95|651.95|655.03|651.03|32
1617670850000|2021-04-06 01:00:50|655.94|651.94|656.13|652.13|656.16|652.16|655.89|651.89|26
1617670860000|2021-04-06 01:01:00|656.1|652.1|656.46|652.46|656.47|652.47|656.07|652.07|17
1617670870000|2021-04-06 01:01:10|656.4|652.4|656.78|652.78|656.78|652.78|656.4|652.4|30
1617670880000|2021-04-06 01:01:20|656.79|652.79|656.57|652.57|656.92|652.92|656.37|652.37|29
1617670890000|2021-04-06 01:01:30|656.58|652.58|656.16|652.16|656.69|652.69|656.16|652.16|28
1617670900000|2021-04-06 01:01:40|656.13|652.13|655.94|651.94|656.31|652.31|655.76|651.76|32
1617670910000|2021-04-06 01:01:50|655.96|651.96|655.98|651.98|656.02|652.02|655.72|651.72|28
1617670920000|2021-04-06 01:02:00|655.99|651.99|656.08|652.08|656.14|652.14|655.99|651.99|20
1617670930000|2021-04-06 01:02:10|656.1|652.1|655.96|651.96|656.14|652.14|655.86|651.86|29
1617670940000|2021-04-06 01:02:20|655.89|651.89|655.4|651.4|655.98|651.98|655.31|651.31|27
1617670950000|2021-04-06 01:02:30|655.37|651.37|655.34|651.34|655.57|651.57|655.18|651.18|29
1617670960000|2021-04-06 01:02:40|655.33|651.33|654.99|650.99|655.35|651.35|654.79|650.79|23
1617670970000|2021-04-06 01:02:50|655.2|651.2|655|651|655.43|651.43|654.5|650.5|30
1617670980000|2021-04-06 01:03:00|655.07|651.07|655.46|651.46|655.61|651.61|655.07|651.07|35
1617670990000|2021-04-06 01:03:10|655.5|651.5|655.53|651.53|655.61|651.61|655.33|651.33|35
1617671000000|2021-04-06 01:03:20|655.51|651.51|655.25|651.25|655.56|651.56|655.21|651.21|28
1617671010000|2021-04-06 01:03:30|655.27|651.27|654.91|650.91|655.27|651.27|654.89|650.89|31
1617671020000|2021-04-06 01:03:40|654.86|650.86|654.61|650.61|654.86|650.86|654.61|650.61|27
1617671030000|2021-04-06 01:03:50|654.47|650.47|654.2|650.2|654.64|650.64|654.2|650.2|27
1617671040000|2021-04-06 01:04:00|653.9|649.9|653.69|649.69|654.27|650.27|653.67|649.67|31
1617671050000|2021-04-06 01:04:10|653.68|649.68|653.2|649.2|653.68|649.68|653.06|649.06|29
1617671060000|2021-04-06 01:04:20|653.23|649.23|653.05|649.05|653.49|649.49|653.05|649.05|34
1617671070000|2021-04-06 01:04:30|652.95|648.95|652.37|648.37|653.03|649.03|652.19|648.19|34
1617671080000|2021-04-06 01:04:40|652.36|648.36|652.07|648.07|652.36|648.36|652.03|648.03|35
1617671090000|2021-04-06 01:04:50|652.04|648.04|651.79|647.79|652.07|648.07|651.79|647.79|28
1617671100000|2021-04-06 01:05:00|651.83|647.83|651.68|647.68|651.84|647.84|651.64|647.64|27
1617671110000|2021-04-06 01:05:10|651.66|647.66|650.58|646.58|651.68|647.68|650.58|646.58|31
1617671120000|2021-04-06 01:05:20|650.65|646.65|650.59|646.59|650.69|646.69|650.45|646.45|33
1617671130000|2021-04-06 01:05:30|650.58|646.58|650.55|646.55|650.85|646.85|650.48|646.48|31
1617671140000|2021-04-06 01:05:40|650.54|646.54|650.65|646.65|650.87|646.87|650.52|646.52|24
1617671150000|2021-04-06 01:05:50|650.64|646.64|650.63|646.63|650.73|646.73|650.55|646.55|33
1617671160000|2021-04-06 01:06:00|650.64|646.64|651.28|647.28|651.28|647.28|650.64|646.64|32
1617671170000|2021-04-06 01:06:10|651.29|647.29|651.67|647.67|651.68|647.68|651.12|647.12|30
1617671180000|2021-04-06 01:06:20|651.69|647.69|651.15|647.15|651.73|647.73|651.11|647.11|28
1617671190000|2021-04-06 01:06:30|651.16|647.16|651.12|647.12|651.34|647.34|650.9|646.9|34
1617671200000|2021-04-06 01:06:40|651.01|647.01|651.21|647.21|651.35|647.35|650.86|646.86|30
1617671210000|2021-04-06 01:06:50|651.22|647.22|651.45|647.45|651.51|647.51|651.21|647.21|29
1617671220000|2021-04-06 01:07:00|651.43|647.43|652.16|648.16|652.34|648.34|651.43|647.43|35
1617671230000|2021-04-06 01:07:10|652.17|648.17|651.52|647.52|652.2|648.2|651.5|647.5|31
1617671240000|2021-04-06 01:07:20|651.56|647.56|652.14|648.14|652.14|648.14|651.56|647.56|27
1617671250000|2021-04-06 01:07:30|652.15|648.15|652.12|648.12|652.31|648.31|652|648|23
1617671260000|2021-04-06 01:07:40|652.14|648.14|651.95|647.95|652.19|648.19|651.86|647.86|29
1617671270000|2021-04-06 01:07:50|651.96|647.96|651.8|647.8|651.96|647.96|651.52|647.52|28
1617671280000|2021-04-06 01:08:00|651.79|647.79|651.67|647.67|651.84|647.84|651.5|647.5|18
1617671290000|2021-04-06 01:08:10|651.71|647.71|651.86|647.86|652|648|651.64|647.64|29
1617671300000|2021-04-06 01:08:20|651.85|647.85|651.67|647.67|651.9|647.9|651.66|647.66|30
1617671310000|2021-04-06 01:08:30|651.71|647.71|651.34|647.34|651.71|647.71|651.34|647.34|31
1617671320000|2021-04-06 01:08:40|651.35|647.35|651.29|647.29|651.48|647.48|651.28|647.28|28
1617671330000|2021-04-06 01:08:50|651.3|647.3|651.96|647.96|651.96|647.96|651.28|647.28|34
1617671340000|2021-04-06 01:09:00|651.97|647.97|651.9|647.9|652.04|648.04|651.73|647.73|30
1617671350000|2021-04-06 01:09:10|651.93|647.93|651.99|647.99|652.15|648.15|651.71|647.71|34
1617671360000|2021-04-06 01:09:20|651.97|647.97|652.02|648.02|652.19|648.19|651.96|647.96|33
1617671370000|2021-04-06 01:09:30|652.03|648.03|652.4|648.4|652.44|648.44|652.03|648.03|21
1617671380000|2021-04-06 01:09:40|652.37|648.37|652.51|648.51|652.52|648.52|652.31|648.31|30
1617671390000|2021-04-06 01:09:50|652.5|648.5|652.51|648.51|652.59|648.59|652.45|648.45|26
1617671400000|2021-04-06 01:10:00|652.54|648.54|652.25|648.25|652.55|648.55|652.15|648.15|33
1617671410000|2021-04-06 01:10:10|652.09|648.09|651.93|647.93|652.21|648.21|651.88|647.88|25
1617671420000|2021-04-06 01:10:20|651.94|647.94|652.04|648.04|652.26|648.26|651.94|647.94|33
1617671430000|2021-04-06 01:10:30|652.06|648.06|652.04|648.04|652.12|648.12|651.98|647.98|19
1617671440000|2021-04-06 01:10:40|652.05|648.05|651.54|647.54|652.05|648.05|651.54|647.54|25
1617671450000|2021-04-06 01:10:50|651.53|647.53|651.32|647.32|651.54|647.54|651.28|647.28|25
1617671460000|2021-04-06 01:11:00|651.3|647.3|651.3|647.3|651.44|647.44|651.26|647.26|27
1617671470000|2021-04-06 01:11:10|651.34|647.34|651.98|647.98|652|648|651.27|647.27|33
1617671480000|2021-04-06 01:11:20|651.72|647.72|651.81|647.81|651.89|647.89|651.61|647.61|36
1617671490000|2021-04-06 01:11:30|651.75|647.75|652.06|648.06|652.07|648.07|651.72|647.72|32
1617671500000|2021-04-06 01:11:40|652.05|648.05|652.13|648.13|652.15|648.15|652.05|648.05|22
1617671510000|2021-04-06 01:11:50|652.12|648.12|652.05|648.05|652.12|648.12|651.63|647.63|33
1617671520000|2021-04-06 01:12:00|652.06|648.06|651.97|647.97|652.06|648.06|651.94|647.94|18
1617671530000|2021-04-06 01:12:10|651.98|647.98|652.26|648.26|652.26|648.26|651.98|647.98|21
1617671540000|2021-04-06 01:12:20|652.28|648.28|652.36|648.36|652.36|648.36|652.22|648.22|18
1617671550000|2021-04-06 01:12:30|652.35|648.35|652.92|648.92|652.92|648.92|652.35|648.35|22
1617671560000|2021-04-06 01:12:40|652.94|648.94|653.04|649.04|653.11|649.11|652.83|648.83|29
1617671570000|2021-04-06 01:12:50|653.02|649.02|653.04|649.04|653.22|649.22|653.02|649.02|27
1617671580000|2021-04-06 01:13:00|653.02|649.02|652.99|648.99|653.14|649.14|652.98|648.98|30
1617671590000|2021-04-06 01:13:10|653.01|649.01|653.07|649.07|653.07|649.07|652.99|648.99|20
1617671600000|2021-04-06 01:13:20|653.06|649.06|653.09|649.09|653.1|649.1|653.06|649.06|22
1617671610000|2021-04-06 01:13:30|653.1|649.1|653.56|649.56|653.57|649.57|653.1|649.1|23
1617671620000|2021-04-06 01:13:40|653.51|649.51|653.37|649.37|653.71|649.71|653.32|649.32|34
1617671630000|2021-04-06 01:13:50|653.36|649.36|653.06|649.06|653.38|649.38|652.98|648.98|29
1617671640000|2021-04-06 01:14:00|653.03|649.03|653.07|649.07|653.07|649.07|652.82|648.82|30
1617671650000|2021-04-06 01:14:10|653.08|649.08|653.37|649.37|653.42|649.42|653.08|649.08|26
1617671660000|2021-04-06 01:14:20|653.35|649.35|653.34|649.34|653.41|649.41|653.27|649.27|30
1617671670000|2021-04-06 01:14:30|653.35|649.35|653.08|649.08|653.37|649.37|653.05|649.05|27
1617671680000|2021-04-06 01:14:40|653.05|649.05|652.48|648.48|653.13|649.13|652.43|648.43|29
1617671690000|2021-04-06 01:14:50|652.47|648.47|651.74|647.74|652.47|648.47|651.71|647.71|24
1617671700000|2021-04-06 01:15:00|651.75|647.75|651.51|647.51|651.86|647.86|651.43|647.43|34
1617671710000|2021-04-06 01:15:10|651.61|647.61|651.58|647.58|651.74|647.74|651.53|647.53|30
1617671720000|2021-04-06 01:15:20|651.57|647.57|651.16|647.16|651.59|647.59|651.16|647.16|27
1617671730000|2021-04-06 01:15:30|651.17|647.17|650.86|646.86|651.17|647.17|650.82|646.82|24
1617671740000|2021-04-06 01:15:40|650.85|646.85|650.79|646.79|650.86|646.86|650.79|646.79|26
1617671750000|2021-04-06 01:15:50|650.8|646.8|650.42|646.42|650.8|646.8|650.42|646.42|24
1617671760000|2021-04-06 01:16:00|650.34|646.34|649.17|645.17|650.34|646.34|649.17|645.17|30
1617671770000|2021-04-06 01:16:10|649.03|645.03|648.56|644.56|649.38|645.38|648.56|644.56|33
1617671780000|2021-04-06 01:16:20|648.53|644.53|646.5|642.5|648.53|644.53|646.47|642.47|30
1617671790000|2021-04-06 01:16:30|646.3|642.3|646.64|642.64|647.44|643.44|646.19|642.19|36
1617671800000|2021-04-06 01:16:40|646.63|642.63|645.73|641.73|646.83|642.83|645.34|641.34|34
1617671810000|2021-04-06 01:16:50|645.69|641.69|644.92|640.92|645.69|641.69|644.81|640.81|25
1617671820000|2021-04-06 01:17:00|644.8|640.8|645.71|641.71|645.79|641.79|644.76|640.76|34
1617671830000|2021-04-06 01:17:10|645.47|641.47|645.86|641.86|646.02|642.02|645.47|641.47|31
1617671840000|2021-04-06 01:17:20|645.85|641.85|644.94|640.94|645.87|641.87|644.94|640.94|36
1617671850000|2021-04-06 01:17:30|644.91|640.91|644.99|640.99|645.64|641.64|644.78|640.78|38
1617671860000|2021-04-06 01:17:40|644.86|640.86|644.48|640.48|645.07|641.07|644.47|640.47|28
1617671870000|2021-04-06 01:17:50|644.45|640.45|643.78|639.78|644.45|640.45|643.74|639.74|33
1617671880000|2021-04-06 01:18:00|643.77|639.77|645.46|641.46|645.53|641.53|643.77|639.77|38
1617671890000|2021-04-06 01:18:10|645.51|641.51|645.46|641.46|645.54|641.54|645.24|641.24|32
1617671900000|2021-04-06 01:18:20|645.47|641.47|644.57|640.57|645.6|641.6|644.53|640.53|36
1617671910000|2021-04-06 01:18:30|644.61|640.61|644.5|640.5|645.11|641.11|644.13|640.13|36
1617671920000|2021-04-06 01:18:40|644.65|640.65|644.32|640.32|644.73|640.73|644.07|640.07|31
1617671930000|2021-04-06 01:18:50|644.34|640.34|645.25|641.25|645.32|641.32|644.34|640.34|40
1617671940000|2021-04-06 01:19:00|645.24|641.24|646.74|642.74|646.92|642.92|645.18|641.18|37
1617671950000|2021-04-06 01:19:10|646.94|642.94|647.54|643.54|647.7|643.7|646.89|642.89|34
1617671960000|2021-04-06 01:19:20|647.47|643.47|647.37|643.37|647.53|643.53|647.19|643.19|32
1617671970000|2021-04-06 01:19:30|647.34|643.34|647.41|643.41|647.95|643.95|647.34|643.34|31
1617671980000|2021-04-06 01:19:40|647.49|643.49|646.99|642.99|647.49|643.49|646.82|642.82|33
1617671990000|2021-04-06 01:19:50|647|643|646.64|642.64|647.02|643.02|646.58|642.58|36
1617672000000|2021-04-06 01:20:00|646.68|642.68|647.95|643.95|648.12|644.12|646.61|642.61|36
1617672010000|2021-04-06 01:20:10|647.96|643.96|646.4|642.4|648.04|644.04|646.4|642.4|37
1617672020000|2021-04-06 01:20:20|646.38|642.38|646.43|642.43|646.5|642.5|646.24|642.24|33
1617672030000|2021-04-06 01:20:30|646.44|642.44|647.12|643.12|647.56|643.56|646.38|642.38|33
1617672040000|2021-04-06 01:20:40|647.03|643.03|646.48|642.48|647.17|643.17|646.45|642.45|36
1617672050000|2021-04-06 01:20:50|646.3|642.3|645.27|641.27|646.35|642.35|645.27|641.27|34
1617672060000|2021-04-06 01:21:00|645.26|641.26|644.52|640.52|645.26|641.26|644.52|640.52|39
1617672070000|2021-04-06 01:21:10|644.53|640.53|644.11|640.11|644.67|640.67|643.92|639.92|27
1617672080000|2021-04-06 01:21:20|644.16|640.16|643.48|639.48|644.16|640.16|643.37|639.37|34
1617672090000|2021-04-06 01:21:30|643.5|639.5|644.45|640.45|644.45|640.45|643.38|639.38|39
1617672100000|2021-04-06 01:21:40|644.5|640.5|644.43|640.43|644.86|640.86|644.33|640.33|39
1617672110000|2021-04-06 01:21:50|644.45|640.45|643.93|639.93|644.6|640.6|643.87|639.87|34
1617672120000|2021-04-06 01:22:00|643.94|639.94|644.3|640.3|644.36|640.36|643.92|639.92|30
1617672130000|2021-04-06 01:22:10|644.27|640.27|644.52|640.52|644.53|640.53|643.83|639.83|33
1617672140000|2021-04-06 01:22:20|644.61|640.61|645.05|641.05|645.21|641.21|644.5|640.5|35
1617672150000|2021-04-06 01:22:30|645.16|641.16|645.61|641.61|645.61|641.61|644.95|640.95|30
1617672160000|2021-04-06 01:22:40|645.66|641.66|645.94|641.94|646.22|642.22|645.61|641.61|38
1617672170000|2021-04-06 01:22:50|645.74|641.74|644.47|640.47|645.79|641.79|644.34|640.34|36
1617672180000|2021-04-06 01:23:00|644.39|640.39|644.29|640.29|644.56|640.56|643.91|639.91|37
1617672190000|2021-04-06 01:23:10|644.54|640.54|645.62|641.62|645.7|641.7|644.54|640.54|40
1617672200000|2021-04-06 01:23:20|645.63|641.63|645.52|641.52|646.12|642.12|645.35|641.35|30
1617672210000|2021-04-06 01:23:30|645.4|641.4|644.83|640.83|645.4|641.4|644.83|640.83|35
1617672220000|2021-04-06 01:23:40|644.8|640.8|644.07|640.07|644.84|640.84|644.07|640.07|38
1617672230000|2021-04-06 01:23:50|644.2|640.2|643.61|639.61|644.27|640.27|643.6|639.6|34
1617672240000|2021-04-06 01:24:00|643.72|639.72|643.07|639.07|644.11|640.11|642.98|638.98|34
1617672250000|2021-04-06 01:24:10|642.98|638.98|642.45|638.45|642.99|638.99|642.45|638.45|35
1617672260000|2021-04-06 01:24:20|642.43|638.43|642.86|638.86|642.93|638.93|642.31|638.31|34
1617672270000|2021-04-06 01:24:30|642.84|638.84|642.84|638.84|642.98|638.98|642.67|638.67|32
1617672280000|2021-04-06 01:24:40|642.78|638.78|641.97|637.97|642.78|638.78|641.97|637.97|30
1617672290000|2021-04-06 01:24:50|641.88|637.88|639.57|635.57|641.92|637.92|639.57|635.57|34
1617672300000|2021-04-06 01:25:00|639.54|635.54|639.03|635.03|640.1|636.1|638.92|634.92|38
1617672310000|2021-04-06 01:25:10|639.08|635.08|640.29|636.29|640.44|636.44|639.08|635.08|38
1617672320000|2021-04-06 01:25:20|640.31|636.31|639.34|635.34|640.63|636.63|639.26|635.26|39
1617672330000|2021-04-06 01:25:30|639.29|635.29|639.93|635.93|640.43|636.43|639.29|635.29|36
1617672340000|2021-04-06 01:25:40|639.95|635.95|639.72|635.72|640.28|636.28|639.71|635.71|35
1617672350000|2021-04-06 01:25:50|639.69|635.69|639.07|635.07|639.69|635.69|638.98|634.98|25
1617672360000|2021-04-06 01:26:00|639.06|635.06|640.08|636.08|640.3|636.3|639.06|635.06|35
1617672370000|2021-04-06 01:26:10|639.93|635.93|640.54|636.54|640.54|636.54|639.93|635.93|34
1617672380000|2021-04-06 01:26:20|640.62|636.62|640.77|636.77|641.02|637.02|640.44|636.44|33
1617672390000|2021-04-06 01:26:30|640.67|636.67|640.11|636.11|640.77|636.77|640.11|636.11|32
1617672400000|2021-04-06 01:26:40|640.15|636.15|640.88|636.88|640.88|636.88|640.15|636.15|32
1617672410000|2021-04-06 01:26:50|640.78|636.78|641.56|637.56|641.56|637.56|640.7|636.7|33
1617672420000|2021-04-06 01:27:00|641.67|637.67|641.17|637.17|641.67|637.67|641.17|637.17|33
1617672430000|2021-04-06 01:27:10|641.07|637.07|640.55|636.55|641.2|637.2|640.43|636.43|33
1617672440000|2021-04-06 01:27:20|640.6|636.6|641.26|637.26|641.26|637.26|640.6|636.6|37
1617672450000|2021-04-06 01:27:30|641.3|637.3|641.04|637.04|641.66|637.66|640.93|636.93|27
1617672460000|2021-04-06 01:27:40|641.05|637.05|640.84|636.84|641.22|637.22|640.59|636.59|34
1617672470000|2021-04-06 01:27:50|640.77|636.77|640.5|636.5|640.77|636.77|640.34|636.34|35
1617672480000|2021-04-06 01:28:00|640.51|636.51|641.15|637.15|641.15|637.15|640.43|636.43|37
1617672490000|2021-04-06 01:28:10|641.13|637.13|640.62|636.62|641.14|637.14|640.62|636.62|29
1617672500000|2021-04-06 01:28:20|640.63|636.63|641.72|637.72|641.86|637.86|640.63|636.63|34
1617672510000|2021-04-06 01:28:30|641.75|637.75|641.86|637.86|641.86|637.86|641.63|637.63|29
1617672520000|2021-04-06 01:28:40|641.99|637.99|642.38|638.38|642.47|638.47|641.99|637.99|14
1617672530000|2021-04-06 01:28:50|642.32|638.32|641.52|637.52|642.32|638.32|641.5|637.5|23
1617672540000|2021-04-06 01:29:00|641.53|637.53|642.42|638.42|642.42|638.42|641.52|637.52|28
1617672550000|2021-04-06 01:29:10|642.44|638.44|642.3|638.3|642.98|638.98|642.07|638.07|34
1617672560000|2021-04-06 01:29:20|642.29|638.29|642.9|638.9|643.16|639.16|642.29|638.29|35
1617672570000|2021-04-06 01:29:30|642.89|638.89|642.56|638.56|642.97|638.97|642.52|638.52|32
1617672580000|2021-04-06 01:29:40|642.61|638.61|642.88|638.88|643.01|639.01|642.29|638.29|37
1617672590000|2021-04-06 01:29:50|642.97|638.97|642.78|638.78|643.05|639.05|642.77|638.77|30
1617672600000|2021-04-06 01:30:00|642.77|638.77|643.13|639.13|643.16|639.16|642.77|638.77|24
1617672610000|2021-04-06 01:30:10|643.15|639.15|643.22|639.22|643.23|639.23|643.03|639.03|26
1617672620000|2021-04-06 01:30:20|643.37|639.37|643.42|639.42|643.42|639.42|643.08|639.08|28
1617672630000|2021-04-06 01:30:30|643.43|639.43|643.41|639.41|643.47|639.47|643.18|639.18|29
1617672640000|2021-04-06 01:30:40|643.42|639.42|643.51|639.51|643.52|639.52|643.4|639.4|22
1617672650000|2021-04-06 01:30:50|643.52|639.52|643.29|639.29|643.53|639.53|643.25|639.25|22
1617672660000|2021-04-06 01:31:00|643.27|639.27|643.51|639.51|643.57|639.57|643.27|639.27|23
1617672670000|2021-04-06 01:31:10|643.52|639.52|643.45|639.45|643.54|639.54|643.44|639.44|24
1617672680000|2021-04-06 01:31:20|643.48|639.48|642.91|638.91|643.51|639.51|642.9|638.9|31
1617672690000|2021-04-06 01:31:30|642.86|638.86|642.89|638.89|643.01|639.01|642.73|638.73|27
1617672700000|2021-04-06 01:31:40|642.9|638.9|642.76|638.76|643.07|639.07|642.5|638.5|37
1617672710000|2021-04-06 01:31:50|642.77|638.77|643.05|639.05|643.1|639.1|642.77|638.77|34
1617672720000|2021-04-06 01:32:00|643.06|639.06|643.37|639.37|643.37|639.37|643.04|639.04|29
1617672730000|2021-04-06 01:32:10|643.34|639.34|643.03|639.03|643.4|639.4|643.01|639.01|29
1617672740000|2021-04-06 01:32:20|643.01|639.01|642.84|638.84|643.03|639.03|642.75|638.75|31
1617672750000|2021-04-06 01:32:30|642.87|638.87|643.05|639.05|643.14|639.14|642.87|638.87|27
1617672760000|2021-04-06 01:32:40|643.03|639.03|643.14|639.14|643.18|639.18|643.03|639.03|25
1617672770000|2021-04-06 01:32:50|643.15|639.15|642.86|638.86|643.21|639.21|642.85|638.85|25
1617672780000|2021-04-06 01:33:00|642.94|638.94|641.66|637.66|642.94|638.94|641.66|637.66|30
1617672790000|2021-04-06 01:33:10|641.7|637.7|641.88|637.88|642.05|638.05|641.7|637.7|32
1617672800000|2021-04-06 01:33:20|641.86|637.86|641.95|637.95|641.98|637.98|641.75|637.75|32
1617672810000|2021-04-06 01:33:30|641.94|637.94|641.71|637.71|641.94|637.94|641.62|637.62|32
1617672820000|2021-04-06 01:33:40|641.72|637.72|642.66|638.66|642.67|638.67|641.65|637.65|39
1617672830000|2021-04-06 01:33:50|642.67|638.67|643.36|639.36|643.4|639.4|642.67|638.67|32
1617672840000|2021-04-06 01:34:00|643.35|639.35|643.21|639.21|643.37|639.37|643.11|639.11|28
1617672850000|2021-04-06 01:34:10|643.2|639.2|643.17|639.17|643.27|639.27|643.02|639.02|30
1617672860000|2021-04-06 01:34:20|643.14|639.14|643.67|639.67|643.68|639.68|643.05|639.05|26
1617672870000|2021-04-06 01:34:30|643.77|639.77|645.81|641.81|645.81|641.81|643.77|639.77|36
1617672880000|2021-04-06 01:34:40|645.87|641.87|645.16|641.16|646.2|642.2|645.12|641.12|28
1617672890000|2021-04-06 01:34:50|645.21|641.21|645.22|641.22|645.44|641.44|645.02|641.02|33
1617672900000|2021-04-06 01:35:00|645.41|641.41|645.55|641.55|645.62|641.62|645.12|641.12|33
1617672910000|2021-04-06 01:35:10|645.64|641.64|645.64|641.64|645.8|641.8|645.32|641.32|34
1617672920000|2021-04-06 01:35:20|645.53|641.53|645.58|641.58|645.58|641.58|645.34|641.34|38
1617672930000|2021-04-06 01:35:30|645.54|641.54|645.83|641.83|646.1|642.1|645.43|641.43|35
1617672940000|2021-04-06 01:35:40|645.81|641.81|645.79|641.79|645.81|641.81|645.74|641.74|19
1617672950000|2021-04-06 01:35:50|645.78|641.78|645.86|641.86|645.86|641.86|645.75|641.75|15
1617672960000|2021-04-06 01:36:00|645.88|641.88|645.71|641.71|645.88|641.88|645.7|641.7|23
1617672970000|2021-04-06 01:36:10|645.75|641.75|644.88|640.88|645.81|641.81|644.88|640.88|20
1617672980000|2021-04-06 01:36:20|644.67|640.67|644.26|640.26|644.74|640.74|644.19|640.19|26
1617672990000|2021-04-06 01:36:30|644.09|640.09|644.03|640.03|644.2|640.2|643.96|639.96|30
1617673000000|2021-04-06 01:36:40|644.04|640.04|643.97|639.97|644.04|640.04|643.94|639.94|25
1617673010000|2021-04-06 01:36:50|643.96|639.96|643.86|639.86|644|640|643.86|639.86|24
1617673020000|2021-04-06 01:37:00|643.87|639.87|643.82|639.82|643.92|639.92|643.8|639.8|20
1617673030000|2021-04-06 01:37:10|643.81|639.81|643.81|639.81|643.86|639.86|643.54|639.54|32
1617673040000|2021-04-06 01:37:20|643.79|639.79|643.58|639.58|643.79|639.79|643.46|639.46|33
1617673050000|2021-04-06 01:37:30|643.53|639.53|643.55|639.55|643.62|639.62|643.46|639.46|28
1617673060000|2021-04-06 01:37:40|643.6|639.6|643.37|639.37|643.6|639.6|643.32|639.32|24
1617673070000|2021-04-06 01:37:50|643.32|639.32|643.04|639.04|643.37|639.37|643.04|639.04|26
1617673080000|2021-04-06 01:38:00|643.03|639.03|643.94|639.94|643.96|639.96|643.02|639.02|32
1617673090000|2021-04-06 01:38:10|643.89|639.89|643.86|639.86|644.19|640.19|643.86|639.86|22
1617673100000|2021-04-06 01:38:20|643.79|639.79|643.71|639.71|643.94|639.94|643.71|639.71|31
1617673110000|2021-04-06 01:38:30|643.76|639.76|643.3|639.3|643.76|639.76|643.23|639.23|31
1617673120000|2021-04-06 01:38:40|643.29|639.29|643.69|639.69|643.7|639.7|643.22|639.22|17
1617673130000|2021-04-06 01:38:50|643.68|639.68|644.45|640.45|644.47|640.47|643.67|639.67|22
1617673140000|2021-04-06 01:39:00|644.44|640.44|644.06|640.06|644.44|640.44|644.02|640.02|31
1617673150000|2021-04-06 01:39:10|644.07|640.07|643.92|639.92|644.09|640.09|643.86|639.86|26
1617673160000|2021-04-06 01:39:20|643.75|639.75|643.76|639.76|643.88|639.88|643.62|639.62|38
1617673170000|2021-04-06 01:39:30|643.75|639.75|644.03|640.03|644.09|640.09|643.75|639.75|24
1617673180000|2021-04-06 01:39:40|644.01|640.01|643.97|639.97|644.01|640.01|643.85|639.85|27
1617673190000|2021-04-06 01:39:50|643.86|639.86|643.92|639.92|643.96|639.96|643.84|639.84|30
1617673200000|2021-04-06 01:40:00|643.93|639.93|643.52|639.52|643.96|639.96|643.52|639.52|26
1617673210000|2021-04-06 01:40:10|643.61|639.61|643.55|639.55|643.61|639.61|643.52|639.52|24
1617673220000|2021-04-06 01:40:20|643.54|639.54|643.59|639.59|643.59|639.59|643.54|639.54|18
1617673230000|2021-04-06 01:40:30|643.58|639.58|643.77|639.77|643.83|639.83|643.58|639.58|14
1617673240000|2021-04-06 01:40:40|643.76|639.76|643.83|639.83|643.88|639.88|643.68|639.68|16
1617673250000|2021-04-06 01:40:50|643.8|639.8|643.31|639.31|643.86|639.86|643.3|639.3|34
1617673260000|2021-04-06 01:41:00|643.32|639.32|642.78|638.78|643.5|639.5|642.74|638.74|34
1617673270000|2021-04-06 01:41:10|642.86|638.86|642.03|638.03|642.9|638.9|642.03|638.03|30
1617673280000|2021-04-06 01:41:20|641.97|637.97|641.42|637.42|642.12|638.12|641.27|637.27|30
1617673290000|2021-04-06 01:41:30|641.39|637.39|641.2|637.2|641.75|637.75|641.11|637.11|28
1617673300000|2021-04-06 01:41:40|641.19|637.19|641.39|637.39|641.51|637.51|641.16|637.16|30
1617673310000|2021-04-06 01:41:50|641.43|637.43|641.49|637.49|641.73|637.73|641.36|637.36|33
1617673320000|2021-04-06 01:42:00|641.51|637.51|641.29|637.29|641.67|637.67|641.29|637.29|26
1617673330000|2021-04-06 01:42:10|641.3|637.3|641.27|637.27|641.51|637.51|641.18|637.18|34
1617673340000|2021-04-06 01:42:20|641.17|637.17|641.12|637.12|641.28|637.28|641.01|637.01|30
1617673350000|2021-04-06 01:42:30|641.01|637.01|641.43|637.43|641.5|637.5|640.99|636.99|28
1617673360000|2021-04-06 01:42:40|641.44|637.44|641.78|637.78|641.95|637.95|641.39|637.39|32
1617673370000|2021-04-06 01:42:50|641.82|637.82|641.32|637.32|641.86|637.86|641.15|637.15|31
1617673380000|2021-04-06 01:43:00|641.3|637.3|641.32|637.32|641.32|637.32|641.07|637.07|29
1617673390000|2021-04-06 01:43:10|641.33|637.33|641.49|637.49|641.66|637.66|641.33|637.33|31
1617673400000|2021-04-06 01:43:20|641.5|637.5|641.9|637.9|641.9|637.9|641.48|637.48|32
1617673410000|2021-04-06 01:43:30|641.91|637.91|642.51|638.51|642.56|638.56|641.86|637.86|29
1617673420000|2021-04-06 01:43:40|642.52|638.52|642.74|638.74|642.8|638.8|642.52|638.52|19
1617673430000|2021-04-06 01:43:50|642.75|638.75|642.64|638.64|642.9|638.9|642.58|638.58|27
1617673440000|2021-04-06 01:44:00|643.03|639.03|642.98|638.98|643.15|639.15|642.97|638.97|29
1617673450000|2021-04-06 01:44:10|643.01|639.01|643.88|639.88|643.88|639.88|642.98|638.98|33
1617673460000|2021-04-06 01:44:20|643.89|639.89|643.7|639.7|644.11|640.11|643.7|639.7|34
1617673470000|2021-04-06 01:44:30|643.65|639.65|643.58|639.58|643.76|639.76|643.53|639.53|29
1617673480000|2021-04-06 01:44:40|643.57|639.57|644.2|640.2|644.2|640.2|643.55|639.55|34
1617673490000|2021-04-06 01:44:50|644.23|640.23|644.43|640.43|644.51|640.51|644.21|640.21|20
1617673500000|2021-04-06 01:45:00|644.41|640.41|643.86|639.86|644.44|640.44|643.86|639.86|24
1617673510000|2021-04-06 01:45:10|643.8|639.8|643.74|639.74|644.06|640.06|643.69|639.69|36
1617673520000|2021-04-06 01:45:20|643.64|639.64|643.76|639.76|643.82|639.82|643.61|639.61|35
1617673530000|2021-04-06 01:45:30|643.71|639.71|643.93|639.93|643.96|639.96|643.62|639.62|26
1617673540000|2021-04-06 01:45:40|643.94|639.94|643.91|639.91|644.03|640.03|643.85|639.85|31
1617673550000|2021-04-06 01:45:50|643.9|639.9|643.76|639.76|643.9|639.9|643.72|639.72|26
1617673560000|2021-04-06 01:46:00|643.75|639.75|643.79|639.79|644.04|640.04|643.75|639.75|23
1617673570000|2021-04-06 01:46:10|643.78|639.78|643.01|639.01|643.78|639.78|642.99|638.99|27
1617673580000|2021-04-06 01:46:20|642.99|638.99|642.87|638.87|643.08|639.08|642.87|638.87|28
1617673590000|2021-04-06 01:46:30|642.86|638.86|642.47|638.47|643.02|639.02|642.46|638.46|33
1617673600000|2021-04-06 01:46:40|642.48|638.48|642|638|642.48|638.48|641.86|637.86|33
1617673610000|2021-04-06 01:46:50|641.99|637.99|641.97|637.97|642.15|638.15|641.83|637.83|31
1617673620000|2021-04-06 01:47:00|641.96|637.96|642.13|638.13|642.25|638.25|641.93|637.93|23
1617673630000|2021-04-06 01:47:10|642.07|638.07|641.79|637.79|642.1|638.1|641.79|637.79|35
1617673640000|2021-04-06 01:47:20|641.83|637.83|641.56|637.56|641.83|637.83|641.54|637.54|26
1617673650000|2021-04-06 01:47:30|641.57|637.57|641.43|637.43|641.62|637.62|641.4|637.4|23
1617673660000|2021-04-06 01:47:40|641.42|637.42|641.55|637.55|641.59|637.59|641.42|637.42|20
1617673670000|2021-04-06 01:47:50|641.56|637.56|641.36|637.36|641.57|637.57|641.36|637.36|22
1617673680000|2021-04-06 01:48:00|641.3|637.3|640.97|636.97|641.33|637.33|640.95|636.95|28
1617673690000|2021-04-06 01:48:10|640.96|636.96|640.45|636.45|641.05|637.05|640.41|636.41|29
1617673700000|2021-04-06 01:48:20|640.46|636.46|641.09|637.09|641.09|637.09|640.46|636.46|34
1617673710000|2021-04-06 01:48:30|641.08|637.08|640.98|636.98|641.19|637.19|640.69|636.69|32
1617673720000|2021-04-06 01:48:40|641.04|637.04|640.85|636.85|641.26|637.26|640.71|636.71|35
1617673730000|2021-04-06 01:48:50|640.82|636.82|641.32|637.32|641.33|637.33|640.82|636.82|35
1617673740000|2021-04-06 01:49:00|641.27|637.27|641.05|637.05|641.29|637.29|640.66|636.66|34
1617673750000|2021-04-06 01:49:10|641.04|637.04|641.61|637.61|641.65|637.65|641.03|637.03|30
1617673760000|2021-04-06 01:49:20|641.62|637.62|642.3|638.3|642.35|638.35|641.62|637.62|28
1617673770000|2021-04-06 01:49:30|642.28|638.28|642.2|638.2|642.28|638.28|641.81|637.81|35
1617673780000|2021-04-06 01:49:40|642.24|638.24|642.43|638.43|642.55|638.55|642.24|638.24|32
1617673790000|2021-04-06 01:49:50|642.41|638.41|642.22|638.22|642.47|638.47|642.21|638.21|33
1617673800000|2021-04-06 01:50:00|642.23|638.23|641.97|637.97|642.23|638.23|641.91|637.91|20
1617673810000|2021-04-06 01:50:10|641.98|637.98|642.3|638.3|642.3|638.3|641.97|637.97|26
1617673820000|2021-04-06 01:50:20|642.29|638.29|642.43|638.43|642.43|638.43|642.25|638.25|20
1617673830000|2021-04-06 01:50:30|642.4|638.4|641.92|637.92|642.42|638.42|641.77|637.77|34
1617673840000|2021-04-06 01:50:40|641.96|637.96|642.35|638.35|642.4|638.4|641.96|637.96|35
1617673850000|2021-04-06 01:50:50|642.39|638.39|642.4|638.4|642.41|638.41|642.29|638.29|21
1617673860000|2021-04-06 01:51:00|642.41|638.41|642.67|638.67|642.71|638.71|642.41|638.41|24
1617673870000|2021-04-06 01:51:10|642.66|638.66|642.92|638.92|642.93|638.93|642.65|638.65|15
1617673880000|2021-04-06 01:51:20|642.94|638.94|642.83|638.83|643.06|639.06|642.71|638.71|31
1617673890000|2021-04-06 01:51:30|642.9|638.9|643.13|639.13|643.15|639.15|642.83|638.83|18
1617673900000|2021-04-06 01:51:40|643.14|639.14|643.21|639.21|643.36|639.36|643.13|639.13|25
1617673910000|2021-04-06 01:51:50|643.22|639.22|642.5|638.5|643.22|639.22|642.5|638.5|35
1617673920000|2021-04-06 01:52:00|642.65|638.65|642.72|638.72|642.74|638.74|642.43|638.43|35
1617673930000|2021-04-06 01:52:10|642.8|638.8|642.26|638.26|642.8|638.8|642.26|638.26|33
1617673940000|2021-04-06 01:52:20|642.27|638.27|642.33|638.33|642.44|638.44|642.08|638.08|27
1617673950000|2021-04-06 01:52:30|642.34|638.34|642.14|638.14|642.36|638.36|642.1|638.1|26
1617673960000|2021-04-06 01:52:40|642.22|638.22|642.2|638.2|642.37|638.37|641.83|637.83|37
1617673970000|2021-04-06 01:52:50|642.23|638.23|642.58|638.58|642.64|638.64|642.22|638.22|36
1617673980000|2021-04-06 01:53:00|642.54|638.54|642.23|638.23|642.54|638.54|642.01|638.01|35
1617673990000|2021-04-06 01:53:10|642.22|638.22|642.14|638.14|642.23|638.23|642.02|638.02|23
1617674000000|2021-04-06 01:53:20|642.15|638.15|642.39|638.39|642.53|638.53|642.15|638.15|29
1617674010000|2021-04-06 01:53:30|642.38|638.38|642.39|638.39|642.39|638.39|642.34|638.34|19
1617674020000|2021-04-06 01:53:40|642.35|638.35|642.88|638.88|642.88|638.88|642.35|638.35|33
1617674030000|2021-04-06 01:53:50|642.87|638.87|642.3|638.3|642.91|638.91|642.3|638.3|32
1617674040000|2021-04-06 01:54:00|642.27|638.27|642.16|638.16|642.29|638.29|642.03|638.03|34
1617674050000|2021-04-06 01:54:10|642.19|638.19|642.2|638.2|642.34|638.34|642.16|638.16|26
1617674060000|2021-04-06 01:54:20|642.17|638.17|641.78|637.78|642.17|638.17|641.75|637.75|29
1617674070000|2021-04-06 01:54:30|641.69|637.69|641.78|637.78|641.81|637.81|641.6|637.6|33
1617674080000|2021-04-06 01:54:40|641.87|637.87|641.96|637.96|642.04|638.04|641.87|637.87|37
1617674090000|2021-04-06 01:54:50|641.86|637.86|641.94|637.94|642.13|638.13|641.86|637.86|30
1617674100000|2021-04-06 01:55:00|642|638|641.33|637.33|642.1|638.1|641.31|637.31|37
1617674110000|2021-04-06 01:55:10|641.39|637.39|641.3|637.3|641.42|637.42|641.26|637.26|28
1617674120000|2021-04-06 01:55:20|641.31|637.31|641.05|637.05|641.41|637.41|641.05|637.05|27
1617674130000|2021-04-06 01:55:30|641.11|637.11|641.04|637.04|641.14|637.14|640.93|636.93|26
1617674140000|2021-04-06 01:55:40|641.03|637.03|640.8|636.8|641.08|637.08|640.79|636.79|27
1617674150000|2021-04-06 01:55:50|640.84|636.84|640.98|636.98|640.99|636.99|640.84|636.84|25
1617674160000|2021-04-06 01:56:00|640.95|636.95|640.81|636.81|641.16|637.16|640.79|636.79|34
1617674170000|2021-04-06 01:56:10|640.82|636.82|640.95|636.95|641.05|637.05|640.82|636.82|19
1617674180000|2021-04-06 01:56:20|640.93|636.93|640.87|636.87|641.03|637.03|640.78|636.78|26
1617674190000|2021-04-06 01:56:30|640.88|636.88|640.65|636.65|640.9|636.9|640.39|636.39|35
1617674200000|2021-04-06 01:56:40|640.67|636.67|640.4|636.4|640.72|636.72|640.25|636.25|31
1617674210000|2021-04-06 01:56:50|640.36|636.36|641.06|637.06|641.14|637.14|640.24|636.24|33
1617674220000|2021-04-06 01:57:00|641.12|637.12|641.7|637.7|641.72|637.72|641.12|637.12|29
1617674230000|2021-04-06 01:57:10|641.89|637.89|641.86|637.86|641.93|637.93|641.63|637.63|25
1617674240000|2021-04-06 01:57:20|641.89|637.89|641.89|637.89|642.18|638.18|641.16|637.16|22
1617674250000|2021-04-06 01:57:30|641.83|637.83|641.7|637.7|642.21|638.21|641.5|637.5|33
1617674260000|2021-04-06 01:57:40|641.65|637.65|641.66|637.66|641.9|637.9|641.65|637.65|21
1617674270000|2021-04-06 01:57:50|641.65|637.65|642.85|638.85|642.85|638.85|641.6|637.6|16
1617674280000|2021-04-06 01:58:00|642.87|638.87|643.45|639.45|643.45|639.45|642.86|638.86|26
1617674290000|2021-04-06 01:58:10|643.49|639.49|643.24|639.24|643.55|639.55|643.2|639.2|32
1617674300000|2021-04-06 01:58:20|643.25|639.25|643.13|639.13|643.25|639.25|643.06|639.06|31
1617674310000|2021-04-06 01:58:30|643.1|639.1|643|639|643.1|639.1|642.72|638.72|32
1617674320000|2021-04-06 01:58:40|642.95|638.95|642.63|638.63|642.97|638.97|642.48|638.48|35
1617674330000|2021-04-06 01:58:50|642.65|638.65|642.6|638.6|642.74|638.74|642.45|638.45|32
1617674340000|2021-04-06 01:59:00|642.58|638.58|642.38|638.38|642.6|638.6|642.25|638.25|30
1617674350000|2021-04-06 01:59:10|642.43|638.43|642.77|638.77|642.82|638.82|642.42|638.42|29
1617674360000|2021-04-06 01:59:20|642.79|638.79|642.97|638.97|643|639|642.79|638.79|22
1617674370000|2021-04-06 01:59:30|642.98|638.98|643.01|639.01|643.12|639.12|642.96|638.96|27
1617674380000|2021-04-06 01:59:40|643.02|639.02|643|639|643.05|639.05|642.92|638.92|22
1617674390000|2021-04-06 01:59:50|642.98|638.98|643.16|639.16|643.16|639.16|642.96|638.96|24
1617674400000|2021-04-06 02:00:00|643.08|639.08|643.65|639.65|643.66|639.66|642.96|638.96|30
1617674410000|2021-04-06 02:00:10|643.63|639.63|643.56|639.56|643.65|639.65|643.45|639.45|25
1617674420000|2021-04-06 02:00:20|643.57|639.57|643.64|639.64|643.65|639.65|643.37|639.37|27
1617674430000|2021-04-06 02:00:30|643.65|639.65|643.18|639.18|643.66|639.66|643.07|639.07|30
1617674440000|2021-04-06 02:00:40|643.19|639.19|643.05|639.05|643.19|639.19|643.04|639.04|22
1617674450000|2021-04-06 02:00:50|643.1|639.1|643.11|639.11|643.18|639.18|643.04|639.04|30
1617674460000|2021-04-06 02:01:00|643.13|639.13|642.97|638.97|643.17|639.17|642.89|638.89|26
1617674470000|2021-04-06 02:01:10|642.8|638.8|642.83|638.83|642.96|638.96|642.7|638.7|32
1617674480000|2021-04-06 02:01:20|642.81|638.81|642.09|638.09|642.81|638.81|642.09|638.09|30
1617674490000|2021-04-06 02:01:30|642.15|638.15|642.16|638.16|642.37|638.37|641.96|637.96|30
1617674500000|2021-04-06 02:01:40|642.13|638.13|642.07|638.07|642.16|638.16|642|638|32
1617674510000|2021-04-06 02:01:50|642.11|638.11|641.71|637.71|642.11|638.11|641.26|637.26|36
1617674520000|2021-04-06 02:02:00|641.65|637.65|641.16|637.16|641.78|637.78|640.62|636.62|37
1617674530000|2021-04-06 02:02:10|641.15|637.15|641.27|637.27|641.35|637.35|640.92|636.92|36
1617674540000|2021-04-06 02:02:20|641.17|637.17|641.01|637.01|641.72|637.72|640.8|636.8|39
1617674550000|2021-04-06 02:02:30|640.98|636.98|641.34|637.34|641.34|637.34|640.8|636.8|27
1617674560000|2021-04-06 02:02:40|641.33|637.33|641.31|637.31|641.37|637.37|641.17|637.17|30
1617674570000|2021-04-06 02:02:50|641.33|637.33|640.73|636.73|641.34|637.34|640.73|636.73|30
1617674580000|2021-04-06 02:03:00|640.67|636.67|640.76|636.76|640.84|636.84|640.49|636.49|35
1617674590000|2021-04-06 02:03:10|640.74|636.74|640.88|636.88|640.89|636.89|640.51|636.51|31
1617674600000|2021-04-06 02:03:20|640.89|636.89|641.17|637.17|641.2|637.2|640.79|636.79|26
1617674610000|2021-04-06 02:03:30|641.09|637.09|641.22|637.22|641.24|637.24|641.09|637.09|23
1617674620000|2021-04-06 02:03:40|641.21|637.21|641.37|637.37|641.37|637.37|641.19|637.19|23
1617674630000|2021-04-06 02:03:50|641.35|637.35|641.28|637.28|641.41|637.41|641.28|637.28|21
1617674640000|2021-04-06 02:04:00|641.27|637.27|641.44|637.44|641.47|637.47|641.08|637.08|34
1617674650000|2021-04-06 02:04:10|641.45|637.45|641.14|637.14|641.49|637.49|641.1|637.1|32
1617674660000|2021-04-06 02:04:20|641.18|637.18|641.22|637.22|641.26|637.26|641.09|637.09|36
1617674670000|2021-04-06 02:04:30|641.2|637.2|640.32|636.32|641.2|637.2|640.18|636.18|32
1617674680000|2021-04-06 02:04:40|640.39|636.39|639.82|635.82|640.39|636.39|639.74|635.74|35
1617674690000|2021-04-06 02:04:50|639.78|635.78|639.82|635.82|639.99|635.99|639.56|635.56|32
1617674700000|2021-04-06 02:05:00|639.79|635.79|639.93|635.93|639.93|635.93|639.52|635.52|34
1617674710000|2021-04-06 02:05:10|639.88|635.88|640.25|636.25|640.29|636.29|639.69|635.69|27
1617674720000|2021-04-06 02:05:20|640.13|636.13|640.14|636.14|640.24|636.24|639.83|635.83|35
1617674730000|2021-04-06 02:05:30|640.13|636.13|639.78|635.78|640.13|636.13|639.7|635.7|35
1617674740000|2021-04-06 02:05:40|639.77|635.77|639.86|635.86|640.14|636.14|639.77|635.77|30
1617674750000|2021-04-06 02:05:50|639.85|635.85|639.74|635.74|639.85|635.85|639.6|635.6|35
1617674760000|2021-04-06 02:06:00|639.73|635.73|639.83|635.83|640|636|639.73|635.73|31
1617674770000|2021-04-06 02:06:10|639.8|635.8|639.69|635.69|639.8|635.8|639.6|635.6|37
1617674780000|2021-04-06 02:06:20|639.74|635.74|639.47|635.47|639.76|635.76|639.42|635.42|28
1617674790000|2021-04-06 02:06:30|639.41|635.41|639.78|635.78|639.8|635.8|639.41|635.41|30
1617674800000|2021-04-06 02:06:40|639.75|635.75|639.97|635.97|639.97|635.97|639.75|635.75|21
1617674810000|2021-04-06 02:06:50|640.02|636.02|640.27|636.27|640.27|636.27|640.02|636.02|28
1617674820000|2021-04-06 02:07:00|640.26|636.26|640.77|636.77|640.77|636.77|640.21|636.21|27
1617674830000|2021-04-06 02:07:10|640.84|636.84|641.59|637.59|641.92|637.92|640.83|636.83|34
1617674840000|2021-04-06 02:07:20|641.63|637.63|641.46|637.46|641.84|637.84|641.45|637.45|33
1617674850000|2021-04-06 02:07:30|641.45|637.45|641.11|637.11|641.56|637.56|641.05|637.05|34
1617674860000|2021-04-06 02:07:40|641.13|637.13|640.87|636.87|641.5|637.5|640.87|636.87|38
1617674870000|2021-04-06 02:07:50|640.93|636.93|640.68|636.68|641.15|637.15|640.61|636.61|33
1617674880000|2021-04-06 02:08:00|640.69|636.69|641.89|637.89|641.93|637.93|640.69|636.69|30
1617674890000|2021-04-06 02:08:10|641.86|637.86|641.53|637.53|641.99|637.99|641.4|637.4|30
1617674900000|2021-04-06 02:08:20|642|638|641.95|637.95|642.15|638.15|641.67|637.67|34
1617674910000|2021-04-06 02:08:30|641.94|637.94|642.58|638.58|642.65|638.65|641.94|637.94|27
1617674920000|2021-04-06 02:08:40|642.5|638.5|642.3|638.3|642.67|638.67|642.28|638.28|31
1617674930000|2021-04-06 02:08:50|642.26|638.26|642.41|638.41|642.47|638.47|642.25|638.25|25
1617674940000|2021-04-06 02:09:00|642.39|638.39|642.45|638.45|642.46|638.46|642.33|638.33|22
1617674950000|2021-04-06 02:09:10|642.46|638.46|643.24|639.24|643.24|639.24|642.37|638.37|27
1617674960000|2021-04-06 02:09:20|643.25|639.25|643.36|639.36|643.37|639.37|643.12|639.12|30
1617674970000|2021-04-06 02:09:30|643.37|639.37|643.36|639.36|643.41|639.41|643.36|639.36|15
1617674980000|2021-04-06 02:09:40|643.21|639.21|643.29|639.29|643.35|639.35|643.03|639.03|29
1617674990000|2021-04-06 02:09:50|643.21|639.21|643.15|639.15|643.41|639.41|643.15|639.15|30
1617675000000|2021-04-06 02:10:00|643.19|639.19|643.33|639.33|643.35|639.35|643.16|639.16|29
1617675010000|2021-04-06 02:10:10|643.32|639.32|643.36|639.36|643.41|639.41|643.17|639.17|27
1617675020000|2021-04-06 02:10:20|643.32|639.32|643.67|639.67|643.78|639.78|643.32|639.32|32
1617675030000|2021-04-06 02:10:30|643.64|639.64|643.24|639.24|643.72|639.72|643.08|639.08|31
1617675040000|2021-04-06 02:10:40|643.21|639.21|643.39|639.39|643.44|639.44|643.21|639.21|33
1617675050000|2021-04-06 02:10:50|643.4|639.4|642.34|638.34|643.43|639.43|642.34|638.34|35
1617675060000|2021-04-06 02:11:00|642.32|638.32|642.35|638.35|642.48|638.48|642.21|638.21|35
1617675070000|2021-04-06 02:11:10|642.38|638.38|642.52|638.52|642.55|638.55|642.28|638.28|30
1617675080000|2021-04-06 02:11:20|642.53|638.53|642.19|638.19|642.58|638.58|642.17|638.17|35
1617675090000|2021-04-06 02:11:30|642.2|638.2|642.3|638.3|642.35|638.35|642.1|638.1|32
1617675100000|2021-04-06 02:11:40|642.37|638.37|643.13|639.13|643.18|639.18|642.37|638.37|36
1617675110000|2021-04-06 02:11:50|642.93|638.93|642.79|638.79|643.02|639.02|642.65|638.65|32
1617675120000|2021-04-06 02:12:00|642.8|638.8|642.16|638.16|642.8|638.8|642.16|638.16|30
1617675130000|2021-04-06 02:12:10|641.99|637.99|642.17|638.17|642.22|638.22|641.82|637.82|28
1617675140000|2021-04-06 02:12:20|642.15|638.15|641.55|637.55|642.17|638.17|641.53|637.53|26
1617675150000|2021-04-06 02:12:30|641.52|637.52|642.08|638.08|642.14|638.14|641.52|637.52|36
1617675160000|2021-04-06 02:12:40|642.07|638.07|642.39|638.39|642.47|638.47|642.07|638.07|36
1617675170000|2021-04-06 02:12:50|642.45|638.45|642.36|638.36|642.45|638.45|642.23|638.23|34
1617675180000|2021-04-06 02:13:00|642.38|638.38|642.58|638.58|642.76|638.76|642.38|638.38|28
1617675190000|2021-04-06 02:13:10|642.6|638.6|642.77|638.77|642.79|638.79|642.54|638.54|30
1617675200000|2021-04-06 02:13:20|642.73|638.73|643.07|639.07|643.07|639.07|642.73|638.73|35
1617675210000|2021-04-06 02:13:30|643.05|639.05|643.09|639.09|643.43|639.43|643.05|639.05|34
1617675220000|2021-04-06 02:13:40|643.08|639.08|643.46|639.46|643.46|639.46|643.08|639.08|25
1617675230000|2021-04-06 02:13:50|643.48|639.48|643.81|639.81|643.81|639.81|643.46|639.46|31
1617675240000|2021-04-06 02:14:00|643.82|639.82|643.82|639.82|643.95|639.95|643.8|639.8|22
1617675250000|2021-04-06 02:14:10|643.81|639.81|643.86|639.86|643.86|639.86|643.76|639.76|16
1617675260000|2021-04-06 02:14:20|643.85|639.85|643.78|639.78|643.95|639.95|643.74|639.74|28
1617675270000|2021-04-06 02:14:30|643.77|639.77|643.29|639.29|643.9|639.9|643.06|639.06|34
1617675280000|2021-04-06 02:14:40|643.31|639.31|643.3|639.3|643.44|639.44|643.25|639.25|31
1617675290000|2021-04-06 02:14:50|643.28|639.28|643.23|639.23|643.3|639.3|643.1|639.1|34
1617675300000|2021-04-06 02:15:00|643.2|639.2|642.96|638.96|643.29|639.29|642.96|638.96|30
1617675310000|2021-04-06 02:15:10|642.9|638.9|642.83|638.83|642.9|638.9|642.75|638.75|27
1617675320000|2021-04-06 02:15:20|642.84|638.84|642.77|638.77|642.85|638.85|642.73|638.73|30
1617675330000|2021-04-06 02:15:30|642.78|638.78|642.67|638.67|642.89|638.89|642.65|638.65|22
1617675340000|2021-04-06 02:15:40|642.64|638.64|642.88|638.88|642.89|638.89|642.5|638.5|24
1617675350000|2021-04-06 02:15:50|642.84|638.84|643.22|639.22|643.27|639.27|642.83|638.83|35
1617675360000|2021-04-06 02:16:00|643.23|639.23|643.54|639.54|643.54|639.54|643.2|639.2|29
1617675370000|2021-04-06 02:16:10|643.53|639.53|643.56|639.56|643.57|639.57|643.47|639.47|22
1617675380000|2021-04-06 02:16:20|643.57|639.57|643.73|639.73|643.77|639.77|643.54|639.54|32
1617675390000|2021-04-06 02:16:30|643.74|639.74|644|640|644|640|643.73|639.73|25
1617675400000|2021-04-06 02:16:40|643.99|639.99|643.7|639.7|644.06|640.06|643.67|639.67|33
1617675410000|2021-04-06 02:16:50|643.73|639.73|643.88|639.88|643.88|639.88|643.67|639.67|23
1617675420000|2021-04-06 02:17:00|643.95|639.95|643.87|639.87|644.03|640.03|643.81|639.81|29
1617675430000|2021-04-06 02:17:10|643.86|639.86|643.65|639.65|643.95|639.95|643.65|639.65|25
1617675440000|2021-04-06 02:17:20|643.64|639.64|643.82|639.82|643.83|639.83|643.5|639.5|30
1617675450000|2021-04-06 02:17:30|643.8|639.8|643.56|639.56|643.81|639.81|643.43|639.43|32
1617675460000|2021-04-06 02:17:40|643.6|639.6|643.74|639.74|643.74|639.74|643.32|639.32|32
1617675470000|2021-04-06 02:17:50|643.73|639.73|643.7|639.7|643.84|639.84|643.67|639.67|30
1617675480000|2021-04-06 02:18:00|643.71|639.71|643.55|639.55|643.72|639.72|643.52|639.52|20
1617675490000|2021-04-06 02:18:10|643.56|639.56|643.33|639.33|643.56|639.56|643.33|639.33|34
1617675500000|2021-04-06 02:18:20|643.32|639.32|643.09|639.09|643.36|639.36|643.09|639.09|35
1617675510000|2021-04-06 02:18:30|642.96|638.96|642.77|638.77|643.01|639.01|642.73|638.73|27
1617675520000|2021-04-06 02:18:40|642.78|638.78|642.76|638.76|642.88|638.88|642.75|638.75|32
1617675530000|2021-04-06 02:18:50|642.75|638.75|642.57|638.57|642.76|638.76|642.49|638.49|29
1617675540000|2021-04-06 02:19:00|642.55|638.55|643.1|639.1|643.11|639.11|642.55|638.55|34
1617675550000|2021-04-06 02:19:10|643.11|639.11|642.69|638.69|643.11|639.11|642.63|638.63|30
1617675560000|2021-04-06 02:19:20|642.68|638.68|642.5|638.5|642.68|638.68|642.41|638.41|35
1617675570000|2021-04-06 02:19:30|642.54|638.54|642.54|638.54|642.54|638.54|642.44|638.44|23
1617675580000|2021-04-06 02:19:40|642.5|638.5|642.43|638.43|642.54|638.54|642.34|638.34|26
1617675590000|2021-04-06 02:19:50|642.44|638.44|642.5|638.5|642.51|638.51|642.39|638.39|29
1617675600000|2021-04-06 02:20:00|642.49|638.49|642.76|638.76|642.83|638.83|642.49|638.49|32
1617675610000|2021-04-06 02:20:10|642.8|638.8|642.94|638.94|643.03|639.03|642.8|638.8|26
1617675620000|2021-04-06 02:20:20|642.93|638.93|643.69|639.69|643.69|639.69|642.93|638.93|27
1617675630000|2021-04-06 02:20:30|643.68|639.68|643.59|639.59|643.77|639.77|643.37|639.37|26
1617675640000|2021-04-06 02:20:40|643.56|639.56|643.6|639.6|643.77|639.77|643.48|639.48|21
1617675650000|2021-04-06 02:20:50|643.72|639.72|643.75|639.75|643.77|639.77|643.49|639.49|20
1617675660000|2021-04-06 02:21:00|643.5|639.5|644.55|640.55|644.57|640.57|643.5|639.5|30
1617675670000|2021-04-06 02:21:10|644.54|640.54|644.57|640.57|644.67|640.67|644.54|640.54|20
1617675680000|2021-04-06 02:21:20|644.56|640.56|645.12|641.12|645.3|641.3|644.56|640.56|27
1617675690000|2021-04-06 02:21:30|645.3|641.3|644.71|640.71|645.35|641.35|644.71|640.71|32
1617675700000|2021-04-06 02:21:40|644.73|640.73|644.76|640.76|644.82|640.82|644.62|640.62|33
1617675710000|2021-04-06 02:21:50|644.81|640.81|644.88|640.88|644.96|640.96|644.77|640.77|33
1617675720000|2021-04-06 02:22:00|644.84|640.84|644.54|640.54|644.84|640.84|644.46|640.46|34
1617675730000|2021-04-06 02:22:10|644.56|640.56|644.14|640.14|644.6|640.6|644.08|640.08|34
1617675740000|2021-04-06 02:22:20|644.16|640.16|644.03|640.03|644.22|640.22|643.98|639.98|32
1617675750000|2021-04-06 02:22:30|644.02|640.02|643.46|639.46|644.02|640.02|643.46|639.46|34
1617675760000|2021-04-06 02:22:40|643.4|639.4|643.3|639.3|643.4|639.4|643.26|639.26|22
1617675770000|2021-04-06 02:22:50|643.31|639.31|643.35|639.35|643.38|639.38|643.26|639.26|30
1617675780000|2021-04-06 02:23:00|643.34|639.34|643.22|639.22|643.36|639.36|643.17|639.17|25
1617675790000|2021-04-06 02:23:10|643.21|639.21|643.17|639.17|643.23|639.23|643.14|639.14|23
1617675800000|2021-04-06 02:23:20|643.21|639.21|643.13|639.13|643.29|639.29|643.12|639.12|25
1617675810000|2021-04-06 02:23:30|643.12|639.12|642.84|638.84|643.14|639.14|642.82|638.82|31
1617675820000|2021-04-06 02:23:40|642.83|638.83|642.78|638.78|643.01|639.01|642.77|638.77|25
1617675830000|2021-04-06 02:23:50|642.8|638.8|642.81|638.81|642.81|638.81|642.74|638.74|27
1617675840000|2021-04-06 02:24:00|642.79|638.79|642.65|638.65|642.89|638.89|642.65|638.65|25
1617675850000|2021-04-06 02:24:10|642.64|638.64|642.63|638.63|642.66|638.66|642.59|638.59|11
1617675860000|2021-04-06 02:24:20|642.64|638.64|642.53|638.53|642.64|638.64|642.5|638.5|23
1617675870000|2021-04-06 02:24:30|642.54|638.54|642.52|638.52|642.63|638.63|642.48|638.48|21
1617675880000|2021-04-06 02:24:40|642.53|638.53|642.58|638.58|642.59|638.59|642.52|638.52|17
1617675890000|2021-04-06 02:24:50|642.59|638.59|642.6|638.6|642.6|638.6|642.51|638.51|15
1617675900000|2021-04-06 02:25:00|642.61|638.61|642.68|638.68|642.68|638.68|642.58|638.58|14
1617675910000|2021-04-06 02:25:10|642.67|638.67|642.67|638.67|642.68|638.68|642.67|638.67|3
1617675920000|2021-04-06 02:25:20|642.65|638.65|642.92|638.92|643.02|639.02|642.65|638.65|11
1617675930000|2021-04-06 02:25:30|642.93|638.93|643.13|639.13|643.13|639.13|642.85|638.85|15
1617675940000|2021-04-06 02:25:40|643.12|639.12|643.19|639.19|643.26|639.26|643.12|639.12|18
1617675950000|2021-04-06 02:25:50|642.95|638.95|643.13|639.13|643.16|639.16|642.95|638.95|19
1617675960000|2021-04-06 02:26:00|643.12|639.12|643.16|639.16|643.16|639.16|642.82|638.82|17
1617675970000|2021-04-06 02:26:10|643.15|639.15|643.38|639.38|643.45|639.45|643.12|639.12|29
1617675980000|2021-04-06 02:26:20|643.43|639.43|643.14|639.14|643.46|639.46|643.13|639.13|29
1617675990000|2021-04-06 02:26:30|643.12|639.12|643.16|639.16|643.28|639.28|643.12|639.12|28
1617676000000|2021-04-06 02:26:40|643.17|639.17|643.23|639.23|643.23|639.23|643.14|639.14|20
1617676010000|2021-04-06 02:26:50|643.22|639.22|643.19|639.19|643.22|639.22|643.19|639.19|26
1617676020000|2021-04-06 02:27:00|643.2|639.2|643.19|639.19|643.2|639.2|643.18|639.18|15
1617676030000|2021-04-06 02:27:10|643.17|639.17|643.09|639.09|643.18|639.18|643.09|639.09|21
1617676040000|2021-04-06 02:27:20|643|639|642.81|638.81|643|639|642.8|638.8|21
1617676050000|2021-04-06 02:27:30|642.74|638.74|642.57|638.57|642.77|638.77|642.57|638.57|22
1617676060000|2021-04-06 02:27:40|642.56|638.56|642.17|638.17|642.62|638.62|642.17|638.17|17
1617676070000|2021-04-06 02:27:50|642.18|638.18|641.94|637.94|642.18|638.18|641.93|637.93|18
1617676080000|2021-04-06 02:28:00|641.93|637.93|642.15|638.15|642.29|638.29|641.93|637.93|30
1617676090000|2021-04-06 02:28:10|642.13|638.13|642.11|638.11|642.16|638.16|642.04|638.04|19
1617676100000|2021-04-06 02:28:20|642.1|638.1|641.75|637.75|642.1|638.1|641.72|637.72|20
1617676110000|2021-04-06 02:28:30|641.74|637.74|641.59|637.59|641.75|637.75|641.55|637.55|20
1617676120000|2021-04-06 02:28:40|641.54|637.54|641.12|637.12|641.59|637.59|640.98|636.98|23
1617676130000|2021-04-06 02:28:50|640.97|636.97|640.37|636.37|641.11|637.11|640.37|636.37|28
1617676140000|2021-04-06 02:29:00|640.32|636.32|640.4|636.4|640.55|636.55|640.32|636.32|19
1617676150000|2021-04-06 02:29:10|640.39|636.39|640.32|636.32|640.39|636.39|640.32|636.32|17
1617676160000|2021-04-06 02:29:20|640.31|636.31|640.18|636.18|640.31|636.31|640.09|636.09|21
1617676170000|2021-04-06 02:29:30|640.17|636.17|640.01|636.01|640.17|636.17|639.97|635.97|14
1617676180000|2021-04-06 02:29:40|639.85|635.85|639.94|635.94|639.97|635.97|639.83|635.83|10
1617676190000|2021-04-06 02:29:50|639.93|635.93|639.67|635.67|639.93|635.93|639.62|635.62|11
1617676200000|2021-04-06 02:30:00|639.62|635.62|639.44|635.44|639.63|635.63|639.41|635.41|30
1617676210000|2021-04-06 02:30:10|639.43|635.43|639.34|635.34|639.43|635.43|639.32|635.32|28
1617676220000|2021-04-06 02:30:20|639.36|635.36|639.42|635.42|639.53|635.53|639.33|635.33|26
1617676230000|2021-04-06 02:30:30|639.44|635.44|639.35|635.35|639.52|635.52|639.34|635.34|27
1617676240000|2021-04-06 02:30:40|639.34|635.34|639.37|635.37|639.37|635.37|639.33|635.33|26
1617676250000|2021-04-06 02:30:50|639.36|635.36|639.35|635.35|639.37|635.37|639.34|635.34|18
1617676260000|2021-04-06 02:31:00|639.36|635.36|639.91|635.91|640.16|636.16|639.36|635.36|33
1617676270000|2021-04-06 02:31:10|639.85|635.85|640.02|636.02|640.02|636.02|639.84|635.84|20
1617676280000|2021-04-06 02:31:20|640.03|636.03|640.16|636.16|640.16|636.16|639.97|635.97|24
1617676290000|2021-04-06 02:31:30|640.11|636.11|640.4|636.4|640.4|636.4|640.11|636.11|25
1617676300000|2021-04-06 02:31:40|640.48|636.48|640.77|636.77|640.87|636.87|640.48|636.48|29
1617676310000|2021-04-06 02:31:50|640.78|636.78|641.05|637.05|641.05|637.05|640.77|636.77|28
1617676320000|2021-04-06 02:32:00|641.02|637.02|641.52|637.52|641.76|637.76|641.01|637.01|32
1617676330000|2021-04-06 02:32:10|641.54|637.54|641.93|637.93|641.93|637.93|641.51|637.51|28
1617676340000|2021-04-06 02:32:20|641.8|637.8|641.94|637.94|641.94|637.94|641.44|637.44|6
1617676350000|2021-04-06 02:32:30|641.92|637.92|641.49|637.49|642.07|638.07|641.18|637.18|32
1617676360000|2021-04-06 02:32:40|641.62|637.62|641.72|637.72|641.9|637.9|641.6|637.6|28
1617676370000|2021-04-06 02:32:50|641.79|637.79|641.78|637.78|641.91|637.91|641.6|637.6|36
1617676380000|2021-04-06 02:33:00|641.77|637.77|642.25|638.25|642.27|638.27|641.77|637.77|28
1617676390000|2021-04-06 02:33:10|642.24|638.24|642.23|638.23|642.39|638.39|642.21|638.21|32
1617676400000|2021-04-06 02:33:20|642.27|638.27|642.1|638.1|642.27|638.27|641.89|637.89|35
1617676410000|2021-04-06 02:33:30|642.11|638.11|642.3|638.3|642.3|638.3|642.09|638.09|32
1617676420000|2021-04-06 02:33:40|642.39|638.39|642.6|638.6|642.6|638.6|642.25|638.25|34
1617676430000|2021-04-06 02:33:50|642.57|638.57|642.43|638.43|642.59|638.59|642.25|638.25|35
1617676440000|2021-04-06 02:34:00|642.44|638.44|642.63|638.63|642.68|638.68|642.4|638.4|32
1617676450000|2021-04-06 02:34:10|642.77|638.77|642.79|638.79|642.85|638.85|642.75|638.75|24
1617676460000|2021-04-06 02:34:20|642.72|638.72|642.33|638.33|642.72|638.72|642.33|638.33|24
1617676470000|2021-04-06 02:34:30|642.35|638.35|642.34|638.34|642.41|638.41|642.32|638.32|26
1617676480000|2021-04-06 02:34:40|642.36|638.36|642.47|638.47|642.5|638.5|642.36|638.36|22
1617676490000|2021-04-06 02:34:50|642.45|638.45|642.48|638.48|642.49|638.49|642.42|638.42|17
1617676500000|2021-04-06 02:35:00|642.47|638.47|642.24|638.24|642.5|638.5|642.23|638.23|25
1617676510000|2021-04-06 02:35:10|642.23|638.23|642.42|638.42|642.54|638.54|642.19|638.19|31
1617676520000|2021-04-06 02:35:20|642.47|638.47|642.53|638.53|642.57|638.57|642.47|638.47|22
1617676530000|2021-04-06 02:35:30|642.55|638.55|642.33|638.33|642.55|638.55|642.33|638.33|16
1617676540000|2021-04-06 02:35:40|642.32|638.32|642.42|638.42|642.42|638.42|642.26|638.26|26
1617676550000|2021-04-06 02:35:50|642.38|638.38|642.33|638.33|642.47|638.47|642.28|638.28|28
1617676560000|2021-04-06 02:36:00|642.4|638.4|642.28|638.28|642.52|638.52|642.21|638.21|34
1617676570000|2021-04-06 02:36:10|642.32|638.32|642.55|638.55|642.57|638.57|642.27|638.27|31
1617676580000|2021-04-06 02:36:20|642.58|638.58|642.52|638.52|642.6|638.6|642.48|638.48|27
1617676590000|2021-04-06 02:36:30|642.53|638.53|642.62|638.62|642.63|638.63|642.53|638.53|22
1617676600000|2021-04-06 02:36:40|642.61|638.61|642.42|638.42|642.62|638.62|642.4|638.4|22
1617676610000|2021-04-06 02:36:50|642.41|638.41|642.51|638.51|642.53|638.53|642.41|638.41|29
1617676620000|2021-04-06 02:37:00|642.52|638.52|642.57|638.57|642.62|638.62|642.45|638.45|33
1617676630000|2021-04-06 02:37:10|642.54|638.54|642.59|638.59|642.62|638.62|642.54|638.54|19
1617676640000|2021-04-06 02:37:20|642.62|638.62|642.89|638.89|642.89|638.89|642.59|638.59|30
1617676650000|2021-04-06 02:37:30|642.97|638.97|642.74|638.74|642.98|638.98|642.74|638.74|21
1617676660000|2021-04-06 02:37:40|642.72|638.72|642.77|638.77|642.77|638.77|642.61|638.61|21
1617676670000|2021-04-06 02:37:50|642.76|638.76|642.76|638.76|642.78|638.78|642.74|638.74|24
1617676680000|2021-04-06 02:38:00|642.75|638.75|642.98|638.98|643.04|639.04|642.75|638.75|26
1617676690000|2021-04-06 02:38:10|643.39|639.39|643.31|639.31|643.4|639.4|643.27|639.27|16
1617676700000|2021-04-06 02:38:20|643.3|639.3|643.32|639.32|643.32|639.32|643.3|639.3|15
1617676710000|2021-04-06 02:38:30|643.33|639.33|643.81|639.81|643.81|639.81|643.33|639.33|23
1617676720000|2021-04-06 02:38:40|643.9|639.9|643.94|639.94|643.99|639.99|643.87|639.87|21
1617676730000|2021-04-06 02:38:50|643.93|639.93|643.95|639.95|643.96|639.96|643.93|639.93|11
1617676740000|2021-04-06 02:39:00|643.96|639.96|643.97|639.97|643.98|639.98|643.95|639.95|4
1617676750000|2021-04-06 02:39:10|644.09|640.09|644.54|640.54|644.57|640.57|644.09|640.09|22
1617676760000|2021-04-06 02:39:20|644.58|640.58|644.53|640.53|644.61|640.61|644.28|640.28|25
1617676770000|2021-04-06 02:39:30|644.49|640.49|644.42|640.42|644.55|640.55|644.36|640.36|31
1617676780000|2021-04-06 02:39:40|644.48|640.48|644.43|640.43|644.55|640.55|644.36|640.36|27
1617676790000|2021-04-06 02:39:50|644.47|640.47|644.29|640.29|644.5|640.5|644.2|640.2|34
1617676800000|2021-04-06 02:40:00|644.3|640.3|643.88|639.88|644.3|640.3|643.72|639.72|27
1617676810000|2021-04-06 02:40:10|643.86|639.86|643.68|639.68|643.92|639.92|643.66|639.66|27
1617676820000|2021-04-06 02:40:20|643.69|639.69|643.51|639.51|643.69|639.69|643.5|639.5|27
1617676830000|2021-04-06 02:40:30|643.5|639.5|643.44|639.44|643.53|639.53|643.42|639.42|16
1617676840000|2021-04-06 02:40:40|643.42|639.42|643.39|639.39|643.44|639.44|643.39|639.39|13
1617676850000|2021-04-06 02:40:50|643.24|639.24|642.61|638.61|643.28|639.28|642.58|638.58|20
1617676860000|2021-04-06 02:41:00|642.6|638.6|642.58|638.58|642.71|638.71|642.54|638.54|25
1617676870000|2021-04-06 02:41:10|642.59|638.59|642.64|638.64|642.71|638.71|642.57|638.57|29
1617676880000|2021-04-06 02:41:20|642.67|638.67|643.08|639.08|643.08|639.08|642.67|638.67|29
1617676890000|2021-04-06 02:41:30|643.05|639.05|643.11|639.11|643.26|639.26|643.02|639.02|24
1617676900000|2021-04-06 02:41:40|643.1|639.1|643.16|639.16|643.16|639.16|643.04|639.04|19
1617676910000|2021-04-06 02:41:50|643.15|639.15|643.22|639.22|643.22|639.22|643.13|639.13|25
1617676920000|2021-04-06 02:42:00|643.2|639.2|643.56|639.56|643.6|639.6|643.2|639.2|35
1617676930000|2021-04-06 02:42:10|643.57|639.57|643.49|639.49|643.67|639.67|643.47|639.47|20
1617676940000|2021-04-06 02:42:20|643.48|639.48|643.39|639.39|643.5|639.5|643.39|639.39|20
1617676950000|2021-04-06 02:42:30|643.38|639.38|643.29|639.29|643.41|639.41|643.21|639.21|23
1617676960000|2021-04-06 02:42:40|643.35|639.35|643.32|639.32|643.38|639.38|643.3|639.3|24
1617676970000|2021-04-06 02:42:50|643.3|639.3|643.18|639.18|643.34|639.34|643.17|639.17|32
1617676980000|2021-04-06 02:43:00|643.09|639.09|643.01|639.01|643.09|639.09|642.99|638.99|27
1617676990000|2021-04-06 02:43:10|643.02|639.02|643.04|639.04|643.16|639.16|643|639|28
1617677000000|2021-04-06 02:43:20|643.09|639.09|642.74|638.74|643.12|639.12|642.73|638.73|32
1617677010000|2021-04-06 02:43:30|642.6|638.6|642.53|638.53|642.64|638.64|642.53|638.53|22
1617677020000|2021-04-06 02:43:40|642.47|638.47|642.39|638.39|642.47|638.47|642.39|638.39|16
1617677030000|2021-04-06 02:43:50|642.4|638.4|642.61|638.61|642.66|638.66|642.4|638.4|28
1617677040000|2021-04-06 02:44:00|642.59|638.59|642.61|638.61|642.63|638.63|642.58|638.58|30
1617677050000|2021-04-06 02:44:10|642.62|638.62|642.72|638.72|642.77|638.77|642.62|638.62|26
1617677060000|2021-04-06 02:44:20|642.7|638.7|642.61|638.61|642.71|638.71|642.59|638.59|19
1617677070000|2021-04-06 02:44:30|642.57|638.57|642.35|638.35|642.57|638.57|642.35|638.35|24
1617677080000|2021-04-06 02:44:40|642.31|638.31|642.12|638.12|642.31|638.31|642.12|638.12|18
1617677090000|2021-04-06 02:44:50|642.11|638.11|642.1|638.1|642.14|638.14|642.1|638.1|13
1617677100000|2021-04-06 02:45:00|642.11|638.11|642.24|638.24|642.26|638.26|642.09|638.09|19
1617677110000|2021-04-06 02:45:10|642.22|638.22|642.28|638.28|642.31|638.31|642.22|638.22|28
1617677120000|2021-04-06 02:45:20|642.29|638.29|642.66|638.66|642.68|638.68|642.25|638.25|27
1617677130000|2021-04-06 02:45:30|642.67|638.67|642.58|638.58|642.7|638.7|642.56|638.56|27
1617677140000|2021-04-06 02:45:40|642.57|638.57|642.8|638.8|642.8|638.8|642.56|638.56|27
1617677150000|2021-04-06 02:45:50|642.75|638.75|642.98|638.98|642.98|638.98|642.73|638.73|23
1617677160000|2021-04-06 02:46:00|643.02|639.02|642.96|638.96|643.07|639.07|642.95|638.95|30
1617677170000|2021-04-06 02:46:10|642.93|638.93|642.81|638.81|642.95|638.95|642.76|638.76|19
1617677180000|2021-04-06 02:46:20|642.78|638.78|642.53|638.53|642.78|638.78|642.47|638.47|30
1617677190000|2021-04-06 02:46:30|642.55|638.55|642.4|638.4|642.55|638.55|642.32|638.32|24
1617677200000|2021-04-06 02:46:40|642.37|638.37|642.45|638.45|642.49|638.49|642.31|638.31|24
1617677210000|2021-04-06 02:46:50|642.47|638.47|642.43|638.43|642.55|638.55|642.41|638.41|27
1617677220000|2021-04-06 02:47:00|642.42|638.42|642.34|638.34|642.47|638.47|642.33|638.33|29
1617677230000|2021-04-06 02:47:10|642.33|638.33|642.33|638.33|642.35|638.35|642.32|638.32|22
1617677240000|2021-04-06 02:47:20|642.36|638.36|642.29|638.29|642.36|638.36|642.25|638.25|21
1617677250000|2021-04-06 02:47:30|642.3|638.3|642.25|638.25|642.3|638.3|642.24|638.24|21
1617677260000|2021-04-06 02:47:40|642.24|638.24|642.39|638.39|642.44|638.44|642.14|638.14|23
1617677270000|2021-04-06 02:47:50|642.38|638.38|642.24|638.24|642.4|638.4|642.22|638.22|17
1617677280000|2021-04-06 02:48:00|642.2|638.2|642.14|638.14|642.2|638.2|642.13|638.13|19
1617677290000|2021-04-06 02:48:10|642.15|638.15|642.6|638.6|642.61|638.61|642.15|638.15|20
1617677300000|2021-04-06 02:48:20|642.61|638.61|643.18|639.18|643.18|639.18|642.56|638.56|22
1617677310000|2021-04-06 02:48:30|643.12|639.12|643.1|639.1|643.18|639.18|642.97|638.97|23
1617677320000|2021-04-06 02:48:40|643.11|639.11|643.19|639.19|643.19|639.19|642.99|638.99|19
1617677330000|2021-04-06 02:48:50|643.08|639.08|643.03|639.03|643.18|639.18|643.03|639.03|14
1617677340000|2021-04-06 02:49:00|642.99|638.99|643.17|639.17|643.17|639.17|642.96|638.96|16
1617677350000|2021-04-06 02:49:10|643.18|639.18|643.31|639.31|643.37|639.37|643.18|639.18|18
1617677360000|2021-04-06 02:49:20|643.3|639.3|642.96|638.96|643.63|639.63|642.96|638.96|26
1617677370000|2021-04-06 02:49:30|642.9|638.9|642.74|638.74|643.01|639.01|642.72|638.72|36
1617677380000|2021-04-06 02:49:40|642.69|638.69|642.58|638.58|642.71|638.71|642.45|638.45|34
1617677390000|2021-04-06 02:49:50|642.52|638.52|642.27|638.27|642.71|638.71|642.27|638.27|27
1617677400000|2021-04-06 02:50:00|642.28|638.28|642.39|638.39|642.41|638.41|642.22|638.22|31
1617677410000|2021-04-06 02:50:10|642.41|638.41|642.45|638.45|642.63|638.63|642.38|638.38|25
1617677420000|2021-04-06 02:50:20|642.46|638.46|642.3|638.3|642.67|638.67|642.25|638.25|31
1617677430000|2021-04-06 02:50:30|642.31|638.31|642.76|638.76|642.76|638.76|642.28|638.28|18
1617677440000|2021-04-06 02:50:40|642.78|638.78|643.04|639.04|643.04|639.04|642.72|638.72|33
1617677450000|2021-04-06 02:50:50|643.01|639.01|643.64|639.64|643.65|639.65|643.01|639.01|30
1617677460000|2021-04-06 02:51:00|643.65|639.65|644.22|640.22|644.25|640.25|643.62|639.62|33
1617677470000|2021-04-06 02:51:10|644.2|640.2|645.44|641.44|645.44|641.44|644.03|640.03|31
1617677480000|2021-04-06 02:51:20|645.47|641.47|645.55|641.55|645.6|641.6|645.37|641.37|26
1617677490000|2021-04-06 02:51:30|645.54|641.54|645.61|641.61|645.61|641.61|645.46|641.46|22
1617677500000|2021-04-06 02:51:40|645.72|641.72|645.87|641.87|645.87|641.87|645.61|641.61|12
1617677510000|2021-04-06 02:51:50|645.91|641.91|645.66|641.66|646.09|642.09|645.39|641.39|29
1617677520000|2021-04-06 02:52:00|645.59|641.59|645.34|641.34|645.59|641.59|645.34|641.34|25
1617677530000|2021-04-06 02:52:10|645.35|641.35|645.11|641.11|645.35|641.35|645.01|641.01|23
1617677540000|2021-04-06 02:52:20|645.07|641.07|644.91|640.91|645.11|641.11|644.89|640.89|19
1617677550000|2021-04-06 02:52:30|644.89|640.89|644.28|640.28|645.01|641.01|644.21|640.21|19
1617677560000|2021-04-06 02:52:40|644.32|640.32|644.42|640.42|644.47|640.47|644.31|640.31|24
1617677570000|2021-04-06 02:52:50|644.43|640.43|644.61|640.61|644.65|640.65|644.43|640.43|18
1617677580000|2021-04-06 02:53:00|644.65|640.65|644.46|640.46|644.67|640.67|644.38|640.38|25
1617677590000|2021-04-06 02:53:10|644.47|640.47|644.26|640.26|644.47|640.47|644.22|640.22|29
1617677600000|2021-04-06 02:53:20|644.28|640.28|644.26|640.26|644.31|640.31|644.23|640.23|26
1617677610000|2021-04-06 02:53:30|644.27|640.27|644.28|640.28|644.36|640.36|644.25|640.25|23
1617677620000|2021-04-06 02:53:40|644.31|640.31|644.31|640.31|644.38|640.38|644.31|640.31|18
1617677630000|2021-04-06 02:53:50|644.3|640.3|644.22|640.22|644.44|640.44|644.21|640.21|28
1617677640000|2021-04-06 02:54:00|644.23|640.23|644.19|640.19|644.24|640.24|644.15|640.15|24
1617677650000|2021-04-06 02:54:10|644.18|640.18|644.17|640.17|644.21|640.21|644.16|640.16|26
1617677660000|2021-04-06 02:54:20|644.18|640.18|644.16|640.16|644.18|640.18|644.12|640.12|23
1617677670000|2021-04-06 02:54:30|644.15|640.15|644.28|640.28|644.28|640.28|644.14|640.14|21
1617677680000|2021-04-06 02:54:40|644.3|640.3|644.29|640.29|644.39|640.39|644.29|640.29|22
1617677690000|2021-04-06 02:54:50|644.31|640.31|644.37|640.37|644.37|640.37|644.29|640.29|20
1617677700000|2021-04-06 02:55:00|644.36|640.36|644.42|640.42|644.42|640.42|644.32|640.32|29
1617677710000|2021-04-06 02:55:10|644.45|640.45|644.46|640.46|644.59|640.59|644.42|640.42|33
1617677720000|2021-04-06 02:55:20|644.45|640.45|644.37|640.37|644.45|640.45|644.32|640.32|24
1617677730000|2021-04-06 02:55:30|644.36|640.36|643.97|639.97|644.4|640.4|643.92|639.92|29
1617677740000|2021-04-06 02:55:40|643.98|639.98|644.09|640.09|644.15|640.15|643.94|639.94|23
1617677750000|2021-04-06 02:55:50|644.15|640.15|644.24|640.24|644.27|640.27|644.05|640.05|29
1617677760000|2021-04-06 02:56:00|644.21|640.21|644.02|640.02|644.21|640.21|644|640|37
1617677770000|2021-04-06 02:56:10|643.95|639.95|643.51|639.51|644|640|643.51|639.51|30
1617677780000|2021-04-06 02:56:20|643.52|639.52|643.16|639.16|643.92|639.92|642.97|638.97|26
1617677790000|2021-04-06 02:56:30|643.14|639.14|643.75|639.75|643.81|639.81|643.12|639.12|30
1617677800000|2021-04-06 02:56:40|643.87|639.87|643.81|639.81|644.01|640.01|643.57|639.57|35
1617677810000|2021-04-06 02:56:50|643.85|639.85|643.37|639.37|643.85|639.85|643.32|639.32|38
1617677820000|2021-04-06 02:57:00|643.43|639.43|643.16|639.16|643.58|639.58|643.06|639.06|29
1617677830000|2021-04-06 02:57:10|643.03|639.03|643.03|639.03|643.12|639.12|643.01|639.01|28
1617677840000|2021-04-06 02:57:20|642.88|638.88|642.81|638.81|643.01|639.01|642.75|638.75|30
1617677850000|2021-04-06 02:57:30|642.82|638.82|642.83|638.83|642.83|638.83|642.72|638.72|25
1617677860000|2021-04-06 02:57:40|642.81|638.81|642.88|638.88|643.03|639.03|642.79|638.79|25
1617677870000|2021-04-06 02:57:50|642.82|638.82|643.03|639.03|643.03|639.03|642.82|638.82|30
1617677880000|2021-04-06 02:58:00|643.05|639.05|642.57|638.57|643.07|639.07|642.54|638.54|27
1617677890000|2021-04-06 02:58:10|642.55|638.55|642.8|638.8|642.81|638.81|642.54|638.54|30
1617677900000|2021-04-06 02:58:20|642.86|638.86|643.03|639.03|643.16|639.16|642.85|638.85|26
1617677910000|2021-04-06 02:58:30|643.06|639.06|642.73|638.73|643.06|639.06|642.58|638.58|24
1617677920000|2021-04-06 02:58:40|642.72|638.72|642.77|638.77|642.91|638.91|642.67|638.67|32
1617677930000|2021-04-06 02:58:50|642.76|638.76|642.77|638.77|642.77|638.77|642.62|638.62|26
1617677940000|2021-04-06 02:59:00|642.74|638.74|642.7|638.7|642.96|638.96|642.63|638.63|32
1617677950000|2021-04-06 02:59:10|642.73|638.73|642.75|638.75|642.8|638.8|642.68|638.68|26
1617677960000|2021-04-06 02:59:20|642.7|638.7|642.58|638.58|642.74|638.74|642.57|638.57|28
1617677970000|2021-04-06 02:59:30|642.55|638.55|642.59|638.59|642.76|638.76|642.55|638.55|30
1617677980000|2021-04-06 02:59:40|642.57|638.57|642.55|638.55|642.74|638.74|642.54|638.54|25
1617677990000|2021-04-06 02:59:50|642.54|638.54|642.71|638.71|642.73|638.73|642.53|638.53|25
1617678000000|2021-04-06 03:00:00|642.72|638.72|642.53|638.53|642.72|638.72|642.52|638.52|25
1617678010000|2021-04-06 03:00:10|642.55|638.55|642.35|638.35|642.57|638.57|642.35|638.35|29
1617678020000|2021-04-06 03:00:20|642.36|638.36|642.1|638.1|642.39|638.39|642.01|638.01|33
1617678030000|2021-04-06 03:00:30|642.05|638.05|641.97|637.97|642.1|638.1|641.79|637.79|38
1617678040000|2021-04-06 03:00:40|641.96|637.96|642.01|638.01|642.1|638.1|641.86|637.86|34
1617678050000|2021-04-06 03:00:50|641.94|637.94|641.95|637.95|641.97|637.97|641.89|637.89|29
1617678060000|2021-04-06 03:01:00|641.96|637.96|642.09|638.09|642.15|638.15|641.85|637.85|24
1617678070000|2021-04-06 03:01:10|642.1|638.1|642.59|638.59|642.59|638.59|642.1|638.1|22
1617678080000|2021-04-06 03:01:20|642.63|638.63|642.7|638.7|642.72|638.72|642.51|638.51|30
1617678090000|2021-04-06 03:01:30|642.71|638.71|642.64|638.64|642.71|638.71|642.51|638.51|23
1617678100000|2021-04-06 03:01:40|642.66|638.66|642.65|638.65|642.67|638.67|642.37|638.37|29
1617678110000|2021-04-06 03:01:50|642.82|638.82|642.8|638.8|642.86|638.86|642.79|638.79|21
1617678120000|2021-04-06 03:02:00|642.81|638.81|643.13|639.13|643.13|639.13|642.8|638.8|23
1617678130000|2021-04-06 03:02:10|643.09|639.09|643.38|639.38|643.38|639.38|643.09|639.09|23
1617678140000|2021-04-06 03:02:20|643.36|639.36|643.38|639.38|643.63|639.63|643.36|639.36|27
1617678150000|2021-04-06 03:02:30|643.34|639.34|643.29|639.29|643.43|639.43|643.29|639.29|29
1617678160000|2021-04-06 03:02:40|643.28|639.28|643.21|639.21|643.29|639.29|643.14|639.14|25
1617678170000|2021-04-06 03:02:50|643.18|639.18|643.3|639.3|643.3|639.3|643.05|639.05|31
1617678180000|2021-04-06 03:03:00|643.36|639.36|643.29|639.29|643.36|639.36|643.18|639.18|28
1617678190000|2021-04-06 03:03:10|643.28|639.28|643.25|639.25|643.28|639.28|643.24|639.24|23
1617678200000|2021-04-06 03:03:20|643.24|639.24|642.71|638.71|643.26|639.26|642.7|638.7|27
1617678210000|2021-04-06 03:03:30|642.75|638.75|642.95|638.95|643.04|639.04|642.71|638.71|24
1617678220000|2021-04-06 03:03:40|642.96|638.96|643.53|639.53|643.53|639.53|642.96|638.96|32
1617678230000|2021-04-06 03:03:50|643.55|639.55|644.08|640.08|644.14|640.14|643.55|639.55|30
1617678240000|2021-04-06 03:04:00|644.07|640.07|643.98|639.98|644.19|640.19|643.89|639.89|25
1617678250000|2021-04-06 03:04:10|644.01|640.01|643.83|639.83|644.03|640.03|643.69|639.69|28
1617678260000|2021-04-06 03:04:20|643.81|639.81|643.86|639.86|643.86|639.86|643.79|639.79|25
1617678270000|2021-04-06 03:04:30|643.87|639.87|644.46|640.46|644.62|640.62|643.87|639.87|30
1617678280000|2021-04-06 03:04:40|644.47|640.47|644.53|640.53|644.53|640.53|643.99|639.99|36
1617678290000|2021-04-06 03:04:50|644.38|640.38|644.65|640.65|644.68|640.68|644.38|640.38|27
1617678300000|2021-04-06 03:05:00|644.64|640.64|644.73|640.73|644.8|640.8|644.64|640.64|28
1617678310000|2021-04-06 03:05:10|644.71|640.71|644.57|640.57|644.76|640.76|644.52|640.52|31
1617678320000|2021-04-06 03:05:20|644.55|640.55|645.05|641.05|645.05|641.05|644.48|640.48|28
1617678330000|2021-04-06 03:05:30|645.06|641.06|645.06|641.06|645.19|641.19|644.91|640.91|27
1617678340000|2021-04-06 03:05:40|645.07|641.07|645.12|641.12|645.12|641.12|644.72|640.72|29
1617678350000|2021-04-06 03:05:50|645.08|641.08|644.86|640.86|645.09|641.09|644.76|640.76|30
1617678360000|2021-04-06 03:06:00|644.84|640.84|644.76|640.76|644.9|640.9|644.75|640.75|26
1617678370000|2021-04-06 03:06:10|644.77|640.77|644.86|640.86|644.9|640.9|644.75|640.75|31
1617678380000|2021-04-06 03:06:20|644.82|640.82|644.82|640.82|644.95|640.95|644.74|640.74|30
1617678390000|2021-04-06 03:06:30|644.81|640.81|644.92|640.92|644.94|640.94|644.75|640.75|24
1617678400000|2021-04-06 03:06:40|644.95|640.95|645.05|641.05|645.07|641.07|644.89|640.89|29
1617678410000|2021-04-06 03:06:50|645.06|641.06|645.12|641.12|645.16|641.16|645.03|641.03|19
1617678420000|2021-04-06 03:07:00|645.1|641.1|645.4|641.4|645.4|641.4|645.07|641.07|18
1617678430000|2021-04-06 03:07:10|645.43|641.43|645.72|641.72|645.72|641.72|645.43|641.43|27
1617678440000|2021-04-06 03:07:20|645.71|641.71|645.72|641.72|645.73|641.73|645.63|641.63|13
1617678450000|2021-04-06 03:07:30|645.73|641.73|646.49|642.49|646.49|642.49|645.72|641.72|18
1617678460000|2021-04-06 03:07:40|646.5|642.5|646.46|642.46|646.51|642.51|646.39|642.39|20
1617678470000|2021-04-06 03:07:50|646.47|642.47|646.14|642.14|646.49|642.49|645.9|641.9|26
1617678480000|2021-04-06 03:08:00|646.15|642.15|646.79|642.79|646.79|642.79|646.05|642.05|28
1617678490000|2021-04-06 03:08:10|646.9|642.9|647.87|643.87|647.87|643.87|646.9|642.9|27
1617678500000|2021-04-06 03:08:20|647.85|643.85|648.96|644.96|648.96|644.96|647.85|643.85|28
1617678510000|2021-04-06 03:08:30|648.98|644.98|648.22|644.22|649|645|647.8|643.8|33
1617678520000|2021-04-06 03:08:40|648.24|644.24|648.46|644.46|648.49|644.49|648.2|644.2|33
1617678530000|2021-04-06 03:08:50|648.53|644.53|649.3|645.3|649.3|645.3|648.53|644.53|32
1617678540000|2021-04-06 03:09:00|649.31|645.31|649.69|645.69|649.7|645.7|649.1|645.1|21
1617678550000|2021-04-06 03:09:10|649.71|645.71|649.85|645.85|649.85|645.85|649.71|645.71|15
1617678560000|2021-04-06 03:09:20|649.79|645.79|649.41|645.41|649.79|645.79|649.33|645.33|28
1617678570000|2021-04-06 03:09:30|649.5|645.5|649.51|645.51|649.55|645.55|649.37|645.37|29
1617678580000|2021-04-06 03:09:40|649.52|645.52|649.47|645.47|649.58|645.58|649.43|645.43|21
1617678590000|2021-04-06 03:09:50|649.51|645.51|649.6|645.6|649.75|645.75|649.46|645.46|22
1617678600000|2021-04-06 03:10:00|649.63|645.63|649.3|645.3|649.82|645.82|649.3|645.3|26
1617678610000|2021-04-06 03:10:10|649.26|645.26|648.63|644.63|649.44|645.44|648.47|644.47|36
1617678620000|2021-04-06 03:10:20|648.59|644.59|647.78|643.78|648.59|644.59|647.78|643.78|22
1617678630000|2021-04-06 03:10:30|647.65|643.65|647.62|643.62|647.7|643.7|647.62|643.62|14
1617678640000|2021-04-06 03:10:40|647.61|643.61|648.02|644.02|648.02|644.02|647.5|643.5|24
1617678650000|2021-04-06 03:10:50|647.72|643.72|647.69|643.69|648.02|644.02|647.47|643.47|21
1617678660000|2021-04-06 03:11:00|647.56|643.56|647.48|643.48|648.02|644.02|647.48|643.48|22
1617678670000|2021-04-06 03:11:10|647.43|643.43|648.04|644.04|648.07|644.07|647.35|643.35|31
1617678680000|2021-04-06 03:11:20|648.09|644.09|648.73|644.73|648.74|644.74|648.09|644.09|34
1617678690000|2021-04-06 03:11:30|648.76|644.76|649.68|645.68|649.68|645.68|648.75|644.75|32
1617678700000|2021-04-06 03:11:40|649.7|645.7|648.79|644.79|649.7|645.7|648.79|644.79|25
1617678710000|2021-04-06 03:11:50|648.78|644.78|648.6|644.6|648.96|644.96|648.57|644.57|35
1617678720000|2021-04-06 03:12:00|648.61|644.61|648.32|644.32|648.63|644.63|648.32|644.32|28
1617678730000|2021-04-06 03:12:10|648.42|644.42|647.83|643.83|648.42|644.42|647.78|643.78|32
1617678740000|2021-04-06 03:12:20|647.8|643.8|647.34|643.34|647.83|643.83|647.3|643.3|33
1617678750000|2021-04-06 03:12:30|647.3|643.3|647.33|643.33|647.33|643.33|647.24|643.24|24
1617678760000|2021-04-06 03:12:40|647.46|643.46|648.19|644.19|648.21|644.21|647.45|643.45|26
1617678770000|2021-04-06 03:12:50|648.2|644.2|647.41|643.41|648.2|644.2|647.3|643.3|27
1617678780000|2021-04-06 03:13:00|647.37|643.37|647.73|643.73|647.74|643.74|647.37|643.37|35
1617678790000|2021-04-06 03:13:10|647.69|643.69|647.33|643.33|647.69|643.69|647.27|643.27|35
1617678800000|2021-04-06 03:13:20|647.34|643.34|647.48|643.48|647.58|643.58|647.23|643.23|30
1617678810000|2021-04-06 03:13:30|647.47|643.47|647.32|643.32|647.48|643.48|647.23|643.23|30
1617678820000|2021-04-06 03:13:40|647.39|643.39|647.48|643.48|647.65|643.65|647.23|643.23|38
1617678830000|2021-04-06 03:13:50|647.46|643.46|647.39|643.39|647.54|643.54|647.28|643.28|30
1617678840000|2021-04-06 03:14:00|647.38|643.38|647.16|643.16|647.43|643.43|647.06|643.06|26
1617678850000|2021-04-06 03:14:10|647.15|643.15|647.16|643.16|647.19|643.19|647.13|643.13|4
1617678860000|2021-04-06 03:14:20|647.17|643.17|647.11|643.11|647.26|643.26|647.07|643.07|30
1617678870000|2021-04-06 03:14:30|647.1|643.1|646.69|642.69|647.1|643.1|646.69|642.69|13
1617678880000|2021-04-06 03:14:40|646.66|642.66|646.57|642.57|646.69|642.69|646.42|642.42|18
1617678890000|2021-04-06 03:14:50|646.58|642.58|646.42|642.42|646.62|642.62|646.36|642.36|27
1617678900000|2021-04-06 03:15:00|646.44|642.44|646.48|642.48|646.54|642.54|646.29|642.29|22
1617678910000|2021-04-06 03:15:10|646.45|642.45|646.32|642.32|646.53|642.53|646.31|642.31|22
1617678920000|2021-04-06 03:15:20|646.31|642.31|646.35|642.35|646.36|642.36|646.26|642.26|30
1617678930000|2021-04-06 03:15:30|646.36|642.36|646.34|642.34|646.36|642.36|646.31|642.31|18
1617678940000|2021-04-06 03:15:40|646.35|642.35|646.65|642.65|646.72|642.72|646.35|642.35|19
1617678950000|2021-04-06 03:15:50|646.66|642.66|647.24|643.24|647.24|643.24|646.65|642.65|17
1617678960000|2021-04-06 03:16:00|647.3|643.3|647.63|643.63|647.63|643.63|647.25|643.25|27
1617678970000|2021-04-06 03:16:10|647.64|643.64|648.51|644.51|648.69|644.69|647.64|643.64|27
1617678980000|2021-04-06 03:16:20|648.48|644.48|648.95|644.95|648.95|644.95|648.48|644.48|16
1617678990000|2021-04-06 03:16:30|649.01|645.01|648.43|644.43|649.01|645.01|648.43|644.43|33
1617679000000|2021-04-06 03:16:40|648.42|644.42|648.04|644.04|648.42|644.42|647.79|643.79|33
1617679010000|2021-04-06 03:16:50|648.01|644.01|647.68|643.68|648.01|644.01|647.52|643.52|29
1617679020000|2021-04-06 03:17:00|647.64|643.64|647.67|643.67|647.72|643.72|647.43|643.43|28
1617679030000|2021-04-06 03:17:10|647.65|643.65|647.58|643.58|647.85|643.85|647.56|643.56|36
1617679040000|2021-04-06 03:17:20|647.63|643.63|647.61|643.61|647.79|643.79|647.5|643.5|29
1617679050000|2021-04-06 03:17:30|647.6|643.6|647.59|643.59|647.63|643.63|647.58|643.58|26
1617679060000|2021-04-06 03:17:40|647.6|643.6|647.49|643.49|647.62|643.62|647.34|643.34|27
1617679070000|2021-04-06 03:17:50|647.53|643.53|647.48|643.48|647.53|643.53|647.43|643.43|19
1617679080000|2021-04-06 03:18:00|647.5|643.5|647.73|643.73|647.76|643.76|647.5|643.5|28
1617679090000|2021-04-06 03:18:10|647.74|643.74|647.68|643.68|647.74|643.74|647.62|643.62|28
1617679100000|2021-04-06 03:18:20|647.69|643.69|647.81|643.81|647.9|643.9|647.69|643.69|25
1617679110000|2021-04-06 03:18:30|647.77|643.77|647.9|643.9|647.97|643.97|647.77|643.77|25
1617679120000|2021-04-06 03:18:40|647.89|643.89|647.93|643.93|647.95|643.95|647.87|643.87|22
1617679130000|2021-04-06 03:18:50|647.92|643.92|647.92|643.92|647.93|643.93|647.86|643.86|27
1617679140000|2021-04-06 03:19:00|647.93|643.93|647.91|643.91|647.94|643.94|647.83|643.83|19
1617679150000|2021-04-06 03:19:10|647.92|643.92|647.91|643.91|647.93|643.93|647.85|643.85|25
1617679160000|2021-04-06 03:19:20|647.92|643.92|647.72|643.72|647.92|643.92|647.71|643.71|22
1617679170000|2021-04-06 03:19:30|647.73|643.73|647.47|643.47|647.78|643.78|647.34|643.34|30
1617679180000|2021-04-06 03:19:40|647.44|643.44|647.49|643.49|647.61|643.61|647.18|643.18|33
1617679190000|2021-04-06 03:19:50|647.53|643.53|647.43|643.43|647.56|643.56|647.36|643.36|22
1617679200000|2021-04-06 03:20:00|647.39|643.39|647.18|643.18|647.39|643.39|647.06|643.06|25
1617679210000|2021-04-06 03:20:10|647.17|643.17|647.18|643.18|647.19|643.19|647.12|643.12|17
1617679220000|2021-04-06 03:20:20|647.19|643.19|647.16|643.16|647.2|643.2|647.16|643.16|18
1617679230000|2021-04-06 03:20:30|647.15|643.15|646.86|642.86|647.16|643.16|646.78|642.78|27
1617679240000|2021-04-06 03:20:40|646.83|642.83|646.38|642.38|646.83|642.83|646.38|642.38|34
1617679250000|2021-04-06 03:20:50|646.5|642.5|647|643|647.02|643.02|646.46|642.46|27
1617679260000|2021-04-06 03:21:00|646.98|642.98|647.62|643.62|647.62|643.62|646.98|642.98|32
1617679270000|2021-04-06 03:21:10|647.53|643.53|647.55|643.55|647.61|643.61|647.42|643.42|30
1617679280000|2021-04-06 03:21:20|647.59|643.59|647.62|643.62|647.67|643.67|647.59|643.59|25
1617679290000|2021-04-06 03:21:30|647.54|643.54|647.42|643.42|647.74|643.74|647.38|643.38|31
1617679300000|2021-04-06 03:21:40|647.48|643.48|647.52|643.52|647.52|643.52|647.46|643.46|12
1617679310000|2021-04-06 03:21:50|647.53|643.53|647.59|643.59|647.6|643.6|647.52|643.52|14
1617679320000|2021-04-06 03:22:00|647.54|643.54|647.6|643.6|647.61|643.61|647.54|643.54|16
1617679330000|2021-04-06 03:22:10|647.59|643.59|647.69|643.69|647.69|643.69|647.51|643.51|22
1617679340000|2021-04-06 03:22:20|647.7|643.7|647.7|643.7|647.71|643.71|647.67|643.67|19
1617679350000|2021-04-06 03:22:30|647.59|643.59|647.68|643.68|647.68|643.68|647.55|643.55|20
1617679360000|2021-04-06 03:22:40|647.7|643.7|647.81|643.81|647.82|643.82|647.67|643.67|18
1617679370000|2021-04-06 03:22:50|647.69|643.69|647.81|643.81|647.82|643.82|647.69|643.69|21
1617679380000|2021-04-06 03:23:00|647.8|643.8|647.73|643.73|647.83|643.83|647.73|643.73|17
1617679390000|2021-04-06 03:23:10|647.62|643.62|647.5|643.5|647.7|643.7|647.49|643.49|26
1617679400000|2021-04-06 03:23:20|647.53|643.53|647.36|643.36|647.55|643.55|647.19|643.19|33
1617679410000|2021-04-06 03:23:30|647.4|643.4|647.31|643.31|647.45|643.45|647.25|643.25|34
1617679420000|2021-04-06 03:23:40|647.3|643.3|647.57|643.57|647.6|643.6|647.28|643.28|26
1617679430000|2021-04-06 03:23:50|647.63|643.63|647.71|643.71|647.75|643.75|647.54|643.54|37
1617679440000|2021-04-06 03:24:00|647.67|643.67|648.47|644.47|648.54|644.54|647.67|643.67|28
1617679450000|2021-04-06 03:24:10|648.46|644.46|648.15|644.15|648.48|644.48|648.08|644.08|16
1617679460000|2021-04-06 03:24:20|648.13|644.13|648.19|644.19|648.19|644.19|647.98|643.98|33
1617679470000|2021-04-06 03:24:30|648.2|644.2|648.24|644.24|648.35|644.35|648.14|644.14|32
1617679480000|2021-04-06 03:24:40|648.2|644.2|647.95|643.95|648.25|644.25|647.95|643.95|33
1617679490000|2021-04-06 03:24:50|647.94|643.94|647.73|643.73|648.02|644.02|647.72|643.72|28
1617679500000|2021-04-06 03:25:00|647.77|643.77|647.16|643.16|648.01|644.01|647.14|643.14|35
1617679510000|2021-04-06 03:25:10|647.17|643.17|647.26|643.26|647.28|643.28|647.15|643.15|28
1617679520000|2021-04-06 03:25:20|647.24|643.24|647.68|643.68|647.73|643.73|647.24|643.24|31
1617679530000|2021-04-06 03:25:30|647.71|643.71|647.97|643.97|648.02|644.02|647.71|643.71|34
1617679540000|2021-04-06 03:25:40|647.93|643.93|647.86|643.86|648.04|644.04|647.85|643.85|17
1617679550000|2021-04-06 03:25:50|647.87|643.87|648.46|644.46|648.46|644.46|647.87|643.87|15
1617679560000|2021-04-06 03:26:00|648.49|644.49|649.11|645.11|649.15|645.15|648.49|644.49|27
1617679570000|2021-04-06 03:26:10|649.33|645.33|649.18|645.18|649.41|645.41|649.12|645.12|25
1617679580000|2021-04-06 03:26:20|649.24|645.24|649.23|645.23|649.26|645.26|649.12|645.12|29
1617679590000|2021-04-06 03:26:30|649.25|645.25|649.22|645.22|649.46|645.46|649.22|645.22|26
1617679600000|2021-04-06 03:26:40|649.11|645.11|649.33|645.33|649.35|645.35|649.08|645.08|25
1617679610000|2021-04-06 03:26:50|649.34|645.34|649.09|645.09|649.35|645.35|649.09|645.09|26
1617679620000|2021-04-06 03:27:00|649.12|645.12|649.43|645.43|649.47|645.47|649.11|645.11|27
1617679630000|2021-04-06 03:27:10|649.44|645.44|649.47|645.47|649.51|645.51|649.43|645.43|22
1617679640000|2021-04-06 03:27:20|649.39|645.39|648.86|644.86|649.43|645.43|648.79|644.79|30
1617679650000|2021-04-06 03:27:30|648.88|644.88|648.85|644.85|649.04|645.04|648.79|644.79|27
1617679660000|2021-04-06 03:27:40|648.89|644.89|648.42|644.42|648.94|644.94|648.4|644.4|36
1617679670000|2021-04-06 03:27:50|648.39|644.39|648.43|644.43|648.45|644.45|648.39|644.39|18
1617679680000|2021-04-06 03:28:00|648.45|644.45|648.44|644.44|648.49|644.49|648.36|644.36|30
1617679690000|2021-04-06 03:28:10|648.45|644.45|648.56|644.56|648.73|644.73|648.44|644.44|31
1617679700000|2021-04-06 03:28:20|648.53|644.53|648.54|644.54|648.57|644.57|648.39|644.39|28
1617679710000|2021-04-06 03:28:30|648.53|644.53|648.69|644.69|648.69|644.69|648.53|644.53|24
1617679720000|2021-04-06 03:28:40|648.74|644.74|649.13|645.13|649.13|645.13|648.74|644.74|23
1617679730000|2021-04-06 03:28:50|649.14|645.14|649.46|645.46|649.46|645.46|649.13|645.13|32
1617679740000|2021-04-06 03:29:00|649.49|645.49|650.42|646.42|650.6|646.6|649.47|645.47|33
1617679750000|2021-04-06 03:29:10|650.44|646.44|650.92|646.92|651.07|647.07|650.22|646.22|28
1617679760000|2021-04-06 03:29:20|650.91|646.91|650.71|646.71|651.07|647.07|650.66|646.66|32
1617679770000|2021-04-06 03:29:30|650.59|646.59|650.35|646.35|650.59|646.59|649.87|645.87|31
1617679780000|2021-04-06 03:29:40|650.5|646.5|649.89|645.89|650.5|646.5|649.89|645.89|35
1617679790000|2021-04-06 03:29:50|649.95|645.95|649.65|645.65|649.96|645.96|649.65|645.65|28
1617679800000|2021-04-06 03:30:00|649.7|645.7|649.53|645.53|649.71|645.71|649.31|645.31|29
1617679810000|2021-04-06 03:30:10|649.51|645.51|649.34|645.34|649.52|645.52|649.33|645.33|28
1617679820000|2021-04-06 03:30:20|649.33|645.33|649.33|645.33|649.37|645.37|648.9|644.9|33
1617679830000|2021-04-06 03:30:30|649.5|645.5|649.85|645.85|649.89|645.89|649.48|645.48|32
1617679840000|2021-04-06 03:30:40|649.92|645.92|650.51|646.51|650.51|646.51|649.92|645.92|22
1617679850000|2021-04-06 03:30:50|650.57|646.57|650.47|646.47|650.8|646.8|650.19|646.19|27
1617679860000|2021-04-06 03:31:00|650.46|646.46|649.84|645.84|650.48|646.48|649.83|645.83|37
1617679870000|2021-04-06 03:31:10|649.77|645.77|649.35|645.35|649.77|645.77|649.31|645.31|29
1617679880000|2021-04-06 03:31:20|649.33|645.33|649.52|645.52|649.53|645.53|649.25|645.25|27
1617679890000|2021-04-06 03:31:30|649.49|645.49|649.98|645.98|649.98|645.98|649.49|645.49|31
1617679900000|2021-04-06 03:31:40|649.99|645.99|649.73|645.73|649.99|645.99|649.72|645.72|24
1617679910000|2021-04-06 03:31:50|649.75|645.75|649.72|645.72|649.84|645.84|649.65|645.65|30
1617679920000|2021-04-06 03:32:00|649.71|645.71|649.45|645.45|649.73|645.73|649.44|645.44|33
1617679930000|2021-04-06 03:32:10|649.46|645.46|649.51|645.51|649.54|645.54|649.4|645.4|33
1617679940000|2021-04-06 03:32:20|649.52|645.52|649.23|645.23|649.54|645.54|649.23|645.23|29
1617679950000|2021-04-06 03:32:30|649.24|645.24|649.16|645.16|649.24|645.24|649.07|645.07|27
1617679960000|2021-04-06 03:32:40|649.33|645.33|649.31|645.31|649.36|645.36|649.11|645.11|28
1617679970000|2021-04-06 03:32:50|649.25|645.25|649.35|645.35|649.39|645.39|649.22|645.22|33
1617679980000|2021-04-06 03:33:00|649.36|645.36|649.28|645.28|649.38|645.38|649.27|645.27|24
1617679990000|2021-04-06 03:33:10|649.27|645.27|649.34|645.34|649.34|645.34|649.19|645.19|20
1617680000000|2021-04-06 03:33:20|649.47|645.47|649.43|645.43|649.51|645.51|649.35|645.35|21
1617680010000|2021-04-06 03:33:30|649.44|645.44|649.32|645.32|649.44|645.44|649.26|645.26|27
1617680020000|2021-04-06 03:33:40|649.26|645.26|649.37|645.37|649.38|645.38|649.26|645.26|27
1617680030000|2021-04-06 03:33:50|649.54|645.54|650.1|646.1|650.12|646.12|649.54|645.54|27
1617680040000|2021-04-06 03:34:00|650.12|646.12|650.2|646.2|650.21|646.21|650.12|646.12|21
1617680050000|2021-04-06 03:34:10|650.18|646.18|649.75|645.75|650.19|646.19|649.59|645.59|33
1617680060000|2021-04-06 03:34:20|649.76|645.76|649.57|645.57|649.76|645.76|649.43|645.43|29
1617680070000|2021-04-06 03:34:30|649.54|645.54|649.38|645.38|649.68|645.68|649.24|645.24|24
1617680080000|2021-04-06 03:34:40|649.37|645.37|649.91|645.91|650|646|649.37|645.37|32
1617680090000|2021-04-06 03:34:50|649.9|645.9|649.72|645.72|649.9|645.9|649.68|645.68|32
1617680100000|2021-04-06 03:35:00|649.76|645.76|649.71|645.71|649.87|645.87|649.7|645.7|28
1617680110000|2021-04-06 03:35:10|649.72|645.72|649.74|645.74|649.82|645.82|649.6|645.6|28
1617680120000|2021-04-06 03:35:20|649.72|645.72|649.73|645.73|649.75|645.75|649.6|645.6|30
1617680130000|2021-04-06 03:35:30|649.72|645.72|649.38|645.38|649.72|645.72|649.38|645.38|29
1617680140000|2021-04-06 03:35:40|649.37|645.37|649.35|645.35|649.53|645.53|649.33|645.33|27
1617680150000|2021-04-06 03:35:50|649.36|645.36|649.56|645.56|649.62|645.62|649.28|645.28|32
1617680160000|2021-04-06 03:36:00|649.57|645.57|649.38|645.38|649.57|645.57|649.36|645.36|30
1617680170000|2021-04-06 03:36:10|649.39|645.39|649.82|645.82|649.82|645.82|649.39|645.39|22
1617680180000|2021-04-06 03:36:20|649.84|645.84|650.25|646.25|650.26|646.26|649.84|645.84|27
1617680190000|2021-04-06 03:36:30|650.18|646.18|650.62|646.62|650.62|646.62|650.15|646.15|26
1617680200000|2021-04-06 03:36:40|650.68|646.68|649.89|645.89|650.7|646.7|649.89|645.89|35
1617680210000|2021-04-06 03:36:50|649.84|645.84|649.49|645.49|649.9|645.9|649.41|645.41|36
1617680220000|2021-04-06 03:37:00|649.42|645.42|649.95|645.95|650.13|646.13|649.42|645.42|32
1617680230000|2021-04-06 03:37:10|649.94|645.94|649.61|645.61|649.94|645.94|649.52|645.52|34
1617680240000|2021-04-06 03:37:20|649.6|645.6|649.31|645.31|649.66|645.66|649.29|645.29|28
1617680250000|2021-04-06 03:37:30|649.44|645.44|649.23|645.23|649.44|645.44|649.23|645.23|29
1617680260000|2021-04-06 03:37:40|649.22|645.22|649.16|645.16|649.25|645.25|649.03|645.03|14
1617680270000|2021-04-06 03:37:50|649.26|645.26|649.12|645.12|649.38|645.38|649.12|645.12|35
1617680280000|2021-04-06 03:38:00|649.15|645.15|649.13|645.13|649.17|645.17|649.11|645.11|27
1617680290000|2021-04-06 03:38:10|649.14|645.14|649.12|645.12|649.14|645.14|649.07|645.07|23
1617680300000|2021-04-06 03:38:20|649.11|645.11|649.04|645.04|649.13|645.13|649.01|645.01|26
1617680310000|2021-04-06 03:38:30|649.07|645.07|649.09|645.09|649.34|645.34|649.07|645.07|25
1617680320000|2021-04-06 03:38:40|649.1|645.1|649.05|645.05|649.11|645.11|648.99|644.99|6
1617680330000|2021-04-06 03:38:50|649.03|645.03|649.08|645.08|649.08|645.08|649.03|645.03|8
1617680340000|2021-04-06 03:39:00|649.06|645.06|649.17|645.17|649.17|645.17|649.06|645.06|22
1617680350000|2021-04-06 03:39:10|649.18|645.18|649.17|645.17|649.2|645.2|649.14|645.14|19
1617680360000|2021-04-06 03:39:20|649.16|645.16|649.1|645.1|649.18|645.18|649.1|645.1|16
1617680370000|2021-04-06 03:39:30|649.11|645.11|649.11|645.11|649.14|645.14|649.1|645.1|13
1617680380000|2021-04-06 03:39:40|649.1|645.1|649.11|645.11|649.13|645.13|649.1|645.1|25
1617680390000|2021-04-06 03:39:50|649.1|645.1|649.38|645.38|649.38|645.38|649.07|645.07|15
1617680400000|2021-04-06 03:40:00|649.37|645.37|649.45|645.45|649.46|645.46|649.37|645.37|12
1617680410000|2021-04-06 03:40:10|649.49|645.49|649.59|645.59|649.59|645.59|649.49|645.49|9
1617680420000|2021-04-06 03:40:20|649.67|645.67|649.67|645.67|649.85|645.85|649.6|645.6|28
1617680430000|2021-04-06 03:40:30|649.68|645.68|649.69|645.69|649.7|645.7|649.66|645.66|25
1617680440000|2021-04-06 03:40:40|649.67|645.67|649.65|645.65|649.71|645.71|649.63|645.63|16
1617680450000|2021-04-06 03:40:50|649.76|645.76|649.42|645.42|649.76|645.76|649.37|645.37|33
1617680460000|2021-04-06 03:41:00|649.4|645.4|649.41|645.41|649.45|645.45|649.35|645.35|22
1617680470000|2021-04-06 03:41:10|649.4|645.4|649.25|645.25|649.4|645.4|649.25|645.25|16
1617680480000|2021-04-06 03:41:20|649.38|645.38|649.69|645.69|649.74|645.74|649.38|645.38|30
1617680490000|2021-04-06 03:41:30|649.67|645.67|649.4|645.4|649.69|645.69|649.39|645.39|27
1617680500000|2021-04-06 03:41:40|649.44|645.44|649.41|645.41|649.44|645.44|649.35|645.35|24
1617680510000|2021-04-06 03:41:50|649.42|645.42|649.39|645.39|649.48|645.48|649.36|645.36|18
1617680520000|2021-04-06 03:42:00|649.36|645.36|649.36|645.36|649.4|645.4|649.35|645.35|12
1617680530000|2021-04-06 03:42:10|649.34|645.34|649.4|645.4|649.41|645.41|649.34|645.34|24
1617680540000|2021-04-06 03:42:20|649.39|645.39|649.92|645.92|649.92|645.92|649.37|645.37|29
1617680550000|2021-04-06 03:42:30|649.95|645.95|649.86|645.86|650.09|646.09|649.8|645.8|25
1617680560000|2021-04-06 03:42:40|649.85|645.85|650.11|646.11|650.15|646.15|649.85|645.85|23
1617680570000|2021-04-06 03:42:50|650.12|646.12|650.16|646.16|650.16|646.16|650.05|646.05|17
1617680580000|2021-04-06 03:43:00|650.17|646.17|650.73|646.73|650.75|646.75|650.17|646.17|20
1617680590000|2021-04-06 03:43:10|650.74|646.74|650.82|646.82|650.97|646.97|650.74|646.74|17
1617680600000|2021-04-06 03:43:20|650.83|646.83|650.91|646.91|650.99|646.99|650.83|646.83|14
1617680610000|2021-04-06 03:43:30|650.9|646.9|650.91|646.91|650.91|646.91|650.9|646.9|10
1617680620000|2021-04-06 03:43:40|650.93|646.93|651.79|647.79|651.79|647.79|650.92|646.92|22
1617680630000|2021-04-06 03:43:50|651.83|647.83|651.8|647.8|651.89|647.89|651.8|647.8|23
1617680640000|2021-04-06 03:44:00|651.75|647.75|651.61|647.61|651.75|647.75|651.43|647.43|32
1617680650000|2021-04-06 03:44:10|651.62|647.62|651.65|647.65|651.65|647.65|651.62|647.62|11
1617680660000|2021-04-06 03:44:20|651.66|647.66|652.18|648.18|652.18|648.18|651.66|647.66|21
1617680670000|2021-04-06 03:44:30|652.17|648.17|651.99|647.99|652.21|648.21|651.99|647.99|19
1617680680000|2021-04-06 03:44:40|652.02|648.02|652.23|648.23|652.28|648.28|651.95|647.95|22
1617680690000|2021-04-06 03:44:50|652.21|648.21|652.3|648.3|652.33|648.33|652.19|648.19|16
1617680700000|2021-04-06 03:45:00|652.28|648.28|652.18|648.18|652.43|648.43|652.09|648.09|22
1617680710000|2021-04-06 03:45:10|652.17|648.17|652.01|648.01|652.18|648.18|651.92|647.92|19
1617680720000|2021-04-06 03:45:20|651.8|647.8|651.45|647.45|651.93|647.93|651.45|647.45|30
1617680730000|2021-04-06 03:45:30|651.47|647.47|651.34|647.34|651.47|647.47|651.26|647.26|26
1617680740000|2021-04-06 03:45:40|651.3|647.3|651.06|647.06|651.3|647.3|651|647|25
1617680750000|2021-04-06 03:45:50|651.07|647.07|650.86|646.86|651.07|647.07|650.84|646.84|20
1617680760000|2021-04-06 03:46:00|650.84|646.84|651.1|647.1|651.1|647.1|650.84|646.84|16
1617680770000|2021-04-06 03:46:10|651.11|647.11|651.39|647.39|651.4|647.4|651.1|647.1|23
1617680780000|2021-04-06 03:46:20|651.4|647.4|651.31|647.31|651.41|647.41|651.05|647.05|24
1617680790000|2021-04-06 03:46:30|651.32|647.32|651.46|647.46|651.46|647.46|651.3|647.3|21
1617680800000|2021-04-06 03:46:40|651.45|647.45|651.5|647.5|651.51|647.51|651.45|647.45|26
1617680810000|2021-04-06 03:46:50|651.48|647.48|651.4|647.4|651.48|647.48|651.28|647.28|28
1617680820000|2021-04-06 03:47:00|651.42|647.42|651.05|647.05|651.42|647.42|650.99|646.99|29
1617680830000|2021-04-06 03:47:10|651.07|647.07|650.88|646.88|651.09|647.09|650.82|646.82|26
1617680840000|2021-04-06 03:47:20|650.89|646.89|650.16|646.16|651.1|647.1|650.16|646.16|35
1617680850000|2021-04-06 03:47:30|650.18|646.18|649.95|645.95|650.44|646.44|649.95|645.95|26
1617680860000|2021-04-06 03:47:40|649.93|645.93|649.53|645.53|649.96|645.96|649.52|645.52|26
1617680870000|2021-04-06 03:47:50|649.52|645.52|649.23|645.23|649.76|645.76|649.22|645.22|27
1617680880000|2021-04-06 03:48:00|649.19|645.19|649.29|645.29|649.35|645.35|649.03|645.03|27
1617680890000|2021-04-06 03:48:10|649.28|645.28|649.52|645.52|649.53|645.53|649.24|645.24|19
1617680900000|2021-04-06 03:48:20|649.53|645.53|649.56|645.56|649.56|645.56|649.46|645.46|25
1617680910000|2021-04-06 03:48:30|649.48|645.48|649.48|645.48|649.58|645.58|649.44|645.44|27
1617680920000|2021-04-06 03:48:40|649.46|645.46|649.11|645.11|649.52|645.52|649.11|645.11|24
1617680930000|2021-04-06 03:48:50|649.12|645.12|649|645|649.27|645.27|648.97|644.97|31
1617680940000|2021-04-06 03:49:00|649.09|645.09|649.09|645.09|649.15|645.15|649.09|645.09|7
1617680950000|2021-04-06 03:49:10|648.97|644.97|649.1|645.1|649.1|645.1|648.87|644.87|28
1617680960000|2021-04-06 03:49:20|649.07|645.07|649.43|645.43|649.43|645.43|648.91|644.91|33
1617680970000|2021-04-06 03:49:30|649.5|645.5|649.47|645.47|649.54|645.54|649.41|645.41|23
1617680980000|2021-04-06 03:49:40|649.48|645.48|649.55|645.55|649.69|645.69|649.34|645.34|18
1617680990000|2021-04-06 03:49:50|649.57|645.57|649.54|645.54|649.57|645.57|649.51|645.51|15
1617681000000|2021-04-06 03:50:00|649.55|645.55|649.65|645.65|649.66|645.66|649.48|645.48|22
1617681010000|2021-04-06 03:50:10|649.63|645.63|649.54|645.54|649.65|645.65|649.54|645.54|26
1617681020000|2021-04-06 03:50:20|649.6|645.6|649.2|645.2|649.6|645.6|649.2|645.2|23
1617681030000|2021-04-06 03:50:30|649.15|645.15|649.19|645.19|649.22|645.22|649.14|645.14|26
1617681040000|2021-04-06 03:50:40|649.2|645.2|648.93|644.93|649.2|645.2|648.9|644.9|29
1617681050000|2021-04-06 03:50:50|648.89|644.89|648.11|644.11|648.9|644.9|648.11|644.11|27
1617681060000|2021-04-06 03:51:00|648.1|644.1|648.27|644.27|648.3|644.3|648.09|644.09|31
1617681070000|2021-04-06 03:51:10|648.29|644.29|648.36|644.36|648.37|644.37|648.28|644.28|26
1617681080000|2021-04-06 03:51:20|648.38|644.38|648.17|644.17|648.38|644.38|648.17|644.17|26
1617681090000|2021-04-06 03:51:30|648.21|644.21|648.1|644.1|648.21|644.21|648.09|644.09|21
1617681100000|2021-04-06 03:51:40|648.13|644.13|648.08|644.08|648.25|644.25|648.02|644.02|20
1617681110000|2021-04-06 03:51:50|648.16|644.16|648.06|644.06|648.2|644.2|648.06|644.06|32
1617681120000|2021-04-06 03:52:00|648.07|644.07|648.22|644.22|648.3|644.3|648.03|644.03|25
1617681130000|2021-04-06 03:52:10|648.24|644.24|648.46|644.46|648.48|644.48|648.23|644.23|24
1617681140000|2021-04-06 03:52:20|648.45|644.45|649.03|645.03|649.03|645.03|648.45|644.45|29
1617681150000|2021-04-06 03:52:30|648.98|644.98|648.92|644.92|649.1|645.1|648.88|644.88|27
1617681160000|2021-04-06 03:52:40|648.9|644.9|648.59|644.59|648.97|644.97|648.53|644.53|23
1617681170000|2021-04-06 03:52:50|648.6|644.6|648.55|644.55|648.66|644.66|648.51|644.51|26
1617681180000|2021-04-06 03:53:00|648.59|644.59|648.62|644.62|648.66|644.66|648.56|644.56|18
1617681190000|2021-04-06 03:53:10|648.63|644.63|648.65|644.65|648.7|644.7|648.63|644.63|22
1617681200000|2021-04-06 03:53:20|648.66|644.66|648.67|644.67|648.76|644.76|648.49|644.49|28
1617681210000|2021-04-06 03:53:30|648.64|644.64|648.28|644.28|648.66|644.66|648.28|644.28|33
1617681220000|2021-04-06 03:53:40|648.27|644.27|648.13|644.13|648.27|644.27|648.12|644.12|21
1617681230000|2021-04-06 03:53:50|648.12|644.12|648.22|644.22|648.22|644.22|648.11|644.11|20
1617681240000|2021-04-06 03:54:00|648.17|644.17|648.11|644.11|648.18|644.18|648.03|644.03|37
1617681250000|2021-04-06 03:54:10|648.08|644.08|647.91|643.91|648.11|644.11|647.88|643.88|31
1617681260000|2021-04-06 03:54:20|647.9|643.9|647.89|643.89|647.92|643.92|647.88|643.88|23
1617681270000|2021-04-06 03:54:30|647.9|643.9|647.85|643.85|647.92|643.92|647.8|643.8|28
1617681280000|2021-04-06 03:54:40|647.86|643.86|647.7|643.7|647.87|643.87|647.67|643.67|34
1617681290000|2021-04-06 03:54:50|647.68|643.68|647.36|643.36|647.69|643.69|647.33|643.33|29
1617681300000|2021-04-06 03:55:00|647.38|643.38|647.47|643.47|647.66|643.66|647.38|643.38|26
1617681310000|2021-04-06 03:55:10|647.49|643.49|647.55|643.55|647.57|643.57|647.46|643.46|29
1617681320000|2021-04-06 03:55:20|647.54|643.54|647.51|643.51|647.57|643.57|647.38|643.38|19
1617681330000|2021-04-06 03:55:30|647.52|643.52|646.99|642.99|647.52|643.52|646.93|642.93|30
1617681340000|2021-04-06 03:55:40|647.02|643.02|646.6|642.6|647.1|643.1|646.57|642.57|31
1617681350000|2021-04-06 03:55:50|646.58|642.58|646.37|642.37|646.67|642.67|646.33|642.33|32
1617681360000|2021-04-06 03:56:00|646.43|642.43|646.26|642.26|646.44|642.44|646.26|642.26|25
1617681370000|2021-04-06 03:56:10|646.18|642.18|646.01|642.01|646.19|642.19|645.99|641.99|22
1617681380000|2021-04-06 03:56:20|645.99|641.99|645.97|641.97|646.08|642.08|645.94|641.94|26
1617681390000|2021-04-06 03:56:30|646.02|642.02|645.82|641.82|646.1|642.1|645.82|641.82|25
1617681400000|2021-04-06 03:56:40|645.74|641.74|645.62|641.62|645.94|641.94|645.58|641.58|30
1617681410000|2021-04-06 03:56:50|645.72|641.72|645.24|641.24|645.72|641.72|644.81|640.81|31
1617681420000|2021-04-06 03:57:00|645.29|641.29|645.58|641.58|645.72|641.72|645.27|641.27|24
1617681430000|2021-04-06 03:57:10|645.56|641.56|645.3|641.3|645.62|641.62|645.3|641.3|31
1617681440000|2021-04-06 03:57:20|645.29|641.29|645.63|641.63|645.66|641.66|645.29|641.29|20
1617681450000|2021-04-06 03:57:30|645.61|641.61|645.81|641.81|645.94|641.94|645.61|641.61|28
1617681460000|2021-04-06 03:57:40|645.77|641.77|645.11|641.11|645.77|641.77|645.11|641.11|31
1617681470000|2021-04-06 03:57:50|645.16|641.16|645.3|641.3|645.37|641.37|645.16|641.16|23
1617681480000|2021-04-06 03:58:00|645.29|641.29|645.36|641.36|645.37|641.37|645.29|641.29|19
1617681490000|2021-04-06 03:58:10|645.35|641.35|645.91|641.91|645.96|641.96|645.34|641.34|33
1617681500000|2021-04-06 03:58:20|645.78|641.78|646.14|642.14|646.14|642.14|645.71|641.71|27
1617681510000|2021-04-06 03:58:30|646.13|642.13|646.12|642.12|646.27|642.27|646.12|642.12|26
1617681520000|2021-04-06 03:58:40|646.11|642.11|645.66|641.66|646.11|642.11|645.58|641.58|38
1617681530000|2021-04-06 03:58:50|645.67|641.67|645.83|641.83|645.92|641.92|645.6|641.6|29
1617681540000|2021-04-06 03:59:00|645.81|641.81|645.91|641.91|645.91|641.91|645.69|641.69|21
1617681550000|2021-04-06 03:59:10|645.74|641.74|645.8|641.8|645.85|641.85|645.67|641.67|21
1617681560000|2021-04-06 03:59:20|645.79|641.79|646.06|642.06|646.07|642.07|645.68|641.68|33
1617681570000|2021-04-06 03:59:30|646.04|642.04|645.88|641.88|646.04|642.04|645.86|641.86|20
1617681580000|2021-04-06 03:59:40|645.86|641.86|645.46|641.46|645.86|641.86|645.46|641.46|18
1617681590000|2021-04-06 03:59:50|645.47|641.47|645.61|641.61|645.69|641.69|645.46|641.46|28
1617681600000|2021-04-06 04:00:00|645.6|641.6|645.51|641.51|645.6|641.6|645.32|641.32|30
1617681610000|2021-04-06 04:00:10|645.49|641.49|645.76|641.76|645.76|641.76|645.48|641.48|27
1617681620000|2021-04-06 04:00:20|645.75|641.75|646.06|642.06|646.19|642.19|645.74|641.74|29
1617681630000|2021-04-06 04:00:30|646.03|642.03|645.95|641.95|646.17|642.17|645.95|641.95|19
1617681640000|2021-04-06 04:00:40|645.93|641.93|645.99|641.99|646.02|642.02|645.77|641.77|34
1617681650000|2021-04-06 04:00:50|646.01|642.01|646.11|642.11|646.13|642.13|645.99|641.99|22
1617681660000|2021-04-06 04:01:00|646.12|642.12|645.96|641.96|646.13|642.13|645.96|641.96|25
1617681670000|2021-04-06 04:01:10|645.94|641.94|646.19|642.19|646.2|642.2|645.94|641.94|24
1617681680000|2021-04-06 04:01:20|646.18|642.18|646.51|642.51|646.51|642.51|646.18|642.18|23
1617681690000|2021-04-06 04:01:30|646.53|642.53|646.67|642.67|646.67|642.67|646.43|642.43|23
1617681700000|2021-04-06 04:01:40|646.66|642.66|646.65|642.65|646.67|642.67|646.65|642.65|21
1617681710000|2021-04-06 04:01:50|646.66|642.66|646.74|642.74|646.76|642.76|646.65|642.65|18
1617681720000|2021-04-06 04:02:00|646.73|642.73|646.59|642.59|646.79|642.79|646.53|642.53|13
1617681730000|2021-04-06 04:02:10|646.58|642.58|646.42|642.42|646.69|642.69|646.33|642.33|22
1617681740000|2021-04-06 04:02:20|646.43|642.43|646.86|642.86|646.88|642.88|646.42|642.42|18
1617681750000|2021-04-06 04:02:30|646.87|642.87|647.24|643.24|647.24|643.24|646.87|642.87|24
1617681760000|2021-04-06 04:02:40|647.23|643.23|647.43|643.43|647.44|643.44|647.23|643.23|26
1617681770000|2021-04-06 04:02:50|647.44|643.44|647.53|643.53|647.54|643.54|647.44|643.44|18
1617681780000|2021-04-06 04:03:00|647.49|643.49|647.11|643.11|647.49|643.49|647.06|643.06|25
1617681790000|2021-04-06 04:03:10|647.08|643.08|647.09|643.09|647.16|643.16|646.99|642.99|23
1617681800000|2021-04-06 04:03:20|647.12|643.12|647.36|643.36|647.37|643.37|647.12|643.12|22
1617681810000|2021-04-06 04:03:30|647.39|643.39|647.62|643.62|647.63|643.63|647.39|643.39|20
1617681820000|2021-04-06 04:03:40|647.61|643.61|647.62|643.62|647.66|643.66|647.57|643.57|19
1617681830000|2021-04-06 04:03:50|647.61|643.61|647.62|643.62|647.68|643.68|647.61|643.61|25
1617681840000|2021-04-06 04:04:00|647.61|643.61|647.52|643.52|647.61|643.61|647.52|643.52|8
1617681850000|2021-04-06 04:04:10|647.53|643.53|647.68|643.68|647.68|643.68|647.52|643.52|24
1617681860000|2021-04-06 04:04:20|647.7|643.7|648.13|644.13|648.13|644.13|647.69|643.69|18
1617681870000|2021-04-06 04:04:30|648.09|644.09|648.6|644.6|648.7|644.7|648.09|644.09|29
1617681880000|2021-04-06 04:04:40|648.61|644.61|649.01|645.01|649.04|645.04|648.61|644.61|25
1617681890000|2021-04-06 04:04:50|649.03|645.03|649.37|645.37|649.4|645.4|649.01|645.01|22
1617681900000|2021-04-06 04:05:00|649.38|645.38|649.26|645.26|649.38|645.38|649.04|645.04|28
1617681910000|2021-04-06 04:05:10|649.29|645.29|649.32|645.32|649.34|645.34|649.21|645.21|20
1617681920000|2021-04-06 04:05:20|649.33|645.33|649.47|645.47|649.49|645.49|649.33|645.33|18
1617681930000|2021-04-06 04:05:30|649.46|645.46|649.36|645.36|649.47|645.47|649.28|645.28|27
1617681940000|2021-04-06 04:05:40|649.35|645.35|649.45|645.45|649.45|645.45|649.34|645.34|16
1617681950000|2021-04-06 04:05:50|649.44|645.44|649.63|645.63|649.65|645.65|649.44|645.44|15
1617681960000|2021-04-06 04:06:00|649.64|645.64|649.16|645.16|649.64|645.64|649.12|645.12|11
1617681970000|2021-04-06 04:06:10|649.19|645.19|648.79|644.79|649.19|645.19|648.79|644.79|26
1617681980000|2021-04-06 04:06:20|648.8|644.8|648.57|644.57|648.81|644.81|648.56|644.56|23
1617681990000|2021-04-06 04:06:30|648.6|644.6|648.63|644.63|648.79|644.79|648.49|644.49|26
1617682000000|2021-04-06 04:06:40|648.62|644.62|648.44|644.44|648.68|644.68|648.44|644.44|22
1617682010000|2021-04-06 04:06:50|648.48|644.48|648.02|644.02|648.61|644.61|648|644|27
1617682020000|2021-04-06 04:07:00|648.01|644.01|648.38|644.38|648.5|644.5|647.9|643.9|26
1617682030000|2021-04-06 04:07:10|648.4|644.4|648.27|644.27|648.41|644.41|648.22|644.22|31
1617682040000|2021-04-06 04:07:20|648.28|644.28|647.9|643.9|648.29|644.29|647.9|643.9|31
1617682050000|2021-04-06 04:07:30|647.92|643.92|647.86|643.86|647.92|643.92|647.75|643.75|25
1617682060000|2021-04-06 04:07:40|647.85|643.85|647.87|643.87|647.89|643.89|647.82|643.82|16
1617682070000|2021-04-06 04:07:50|647.88|643.88|647.84|643.84|647.93|643.93|647.83|643.83|30
1617682080000|2021-04-06 04:08:00|647.83|643.83|647.83|643.83|647.9|643.9|647.79|643.79|30
1617682090000|2021-04-06 04:08:10|647.8|643.8|647.74|643.74|647.83|643.83|647.74|643.74|21
1617682100000|2021-04-06 04:08:20|647.73|643.73|647.74|643.74|647.74|643.74|647.71|643.71|11
1617682110000|2021-04-06 04:08:30|647.73|643.73|647.92|643.92|648.12|644.12|647.73|643.73|25
1617682120000|2021-04-06 04:08:40|648.05|644.05|648.01|644.01|648.06|644.06|647.88|643.88|32
1617682130000|2021-04-06 04:08:50|648|644|647.79|643.79|648.07|644.07|647.79|643.79|32
1617682140000|2021-04-06 04:09:00|647.78|643.78|647.8|643.8|647.86|643.86|647.78|643.78|18
1617682150000|2021-04-06 04:09:10|647.81|643.81|647.83|643.83|647.83|643.83|647.8|643.8|14
1617682160000|2021-04-06 04:09:20|647.82|643.82|647.85|643.85|647.86|643.86|647.82|643.82|13
1617682170000|2021-04-06 04:09:30|647.84|643.84|647.73|643.73|647.86|643.86|647.73|643.73|22
1617682180000|2021-04-06 04:09:40|647.72|643.72|647.75|643.75|647.77|643.77|647.72|643.72|17
1617682190000|2021-04-06 04:09:50|647.76|643.76|647.75|643.75|647.76|643.76|647.74|643.74|16
1617682200000|2021-04-06 04:10:00|647.76|643.76|647.82|643.82|647.83|643.83|647.75|643.75|17
1617682210000|2021-04-06 04:10:10|647.83|643.83|647.83|643.83|647.83|643.83|647.81|643.81|17
1617682220000|2021-04-06 04:10:20|647.82|643.82|647.81|643.81|647.83|643.83|647.8|643.8|15
1617682230000|2021-04-06 04:10:30|647.79|643.79|647.8|643.8|647.83|643.83|647.79|643.79|24
1617682240000|2021-04-06 04:10:40|647.82|643.82|647.84|643.84|647.84|643.84|647.8|643.8|22
1617682250000|2021-04-06 04:10:50|647.83|643.83|647.83|643.83|647.85|643.85|647.83|643.83|14
1617682260000|2021-04-06 04:11:00|647.84|643.84|647.43|643.43|647.84|643.84|647.37|643.37|16
1617682270000|2021-04-06 04:11:10|647.44|643.44|647.32|643.32|647.46|643.46|647.09|643.09|27
1617682280000|2021-04-06 04:11:20|647.31|643.31|647.35|643.35|647.35|643.35|647.19|643.19|23
1617682290000|2021-04-06 04:11:30|647.19|643.19|647.6|643.6|647.6|643.6|647.19|643.19|29
1617682300000|2021-04-06 04:11:40|647.61|643.61|647.53|643.53|647.65|643.65|647.53|643.53|24
1617682310000|2021-04-06 04:11:50|647.56|643.56|647.54|643.54|647.58|643.58|647.5|643.5|27
1617682320000|2021-04-06 04:12:00|647.55|643.55|647.51|643.51|647.59|643.59|647.44|643.44|28
1617682330000|2021-04-06 04:12:10|647.5|643.5|647.51|643.51|647.54|643.54|647.5|643.5|15
1617682340000|2021-04-06 04:12:20|647.5|643.5|647.51|643.51|647.52|643.52|647.5|643.5|18
1617682350000|2021-04-06 04:12:30|647.5|643.5|647.51|643.51|647.52|643.52|647.5|643.5|12
1617682360000|2021-04-06 04:12:40|647.5|643.5|647.59|643.59|647.61|643.61|647.5|643.5|11
1617682370000|2021-04-06 04:12:50|647.6|643.6|647.37|643.37|647.61|643.61|647.35|643.35|22
1617682380000|2021-04-06 04:13:00|647.38|643.38|647.2|643.2|647.38|643.38|647.16|643.16|20
1617682390000|2021-04-06 04:13:10|647.16|643.16|647.05|643.05|647.25|643.25|646.99|642.99|16
1617682400000|2021-04-06 04:13:20|647.06|643.06|647.06|643.06|647.2|643.2|646.97|642.97|24
1617682410000|2021-04-06 04:13:30|647.04|643.04|647.16|643.16|647.2|643.2|647.03|643.03|14
1617682420000|2021-04-06 04:13:40|647.17|643.17|646.89|642.89|647.23|643.23|646.88|642.88|29
1617682430000|2021-04-06 04:13:50|646.88|642.88|646.69|642.69|646.89|642.89|646.65|642.65|26
1617682440000|2021-04-06 04:14:00|646.7|642.7|646.7|642.7|646.71|642.71|646.68|642.68|18
1617682450000|2021-04-06 04:14:10|646.71|642.71|646.71|642.71|646.72|642.72|646.7|642.7|15
1617682460000|2021-04-06 04:14:20|646.72|642.72|647.04|643.04|647.04|643.04|646.71|642.71|18
1617682470000|2021-04-06 04:14:30|647.07|643.07|647.18|643.18|647.28|643.28|647.04|643.04|19
1617682480000|2021-04-06 04:14:40|647.17|643.17|647.3|643.3|647.3|643.3|647.17|643.17|14
1617682490000|2021-04-06 04:14:50|647.32|643.32|647.7|643.7|647.7|643.7|647.25|643.25|24
1617682500000|2021-04-06 04:15:00|647.69|643.69|647.49|643.49|647.69|643.69|647.48|643.48|29
1617682510000|2021-04-06 04:15:10|647.39|643.39|647.33|643.33|647.39|643.39|647.28|643.28|20
1617682520000|2021-04-06 04:15:20|647.32|643.32|647.05|643.05|647.33|643.33|647.05|643.05|28
1617682530000|2021-04-06 04:15:30|647.04|643.04|646.43|642.43|647.04|643.04|646.43|642.43|27
1617682540000|2021-04-06 04:15:40|646.41|642.41|646.34|642.34|646.61|642.61|646.32|642.32|35
1617682550000|2021-04-06 04:15:50|646.32|642.32|646.26|642.26|646.38|642.38|646.19|642.19|25
1617682560000|2021-04-06 04:16:00|646.27|642.27|646.07|642.07|646.31|642.31|646.07|642.07|27
1617682570000|2021-04-06 04:16:10|646.08|642.08|645.88|641.88|646.08|642.08|645.71|641.71|30
1617682580000|2021-04-06 04:16:20|645.77|641.77|645.46|641.46|645.91|641.91|645.46|641.46|34
1617682590000|2021-04-06 04:16:30|645.37|641.37|645.3|641.3|645.64|641.64|645.16|641.16|22
1617682600000|2021-04-06 04:16:40|645.33|641.33|644.92|640.92|645.38|641.38|644.65|640.65|27
1617682610000|2021-04-06 04:16:50|644.97|640.97|644.83|640.83|644.97|640.97|644.83|640.83|29
1617682620000|2021-04-06 04:17:00|644.75|640.75|644.47|640.47|644.77|640.77|644.16|640.16|33
1617682630000|2021-04-06 04:17:10|644.18|640.18|644.33|640.33|644.68|640.68|644.18|640.18|39
1617682640000|2021-04-06 04:17:20|644.32|640.32|644.22|640.22|644.32|640.32|644.02|640.02|29
1617682650000|2021-04-06 04:17:30|644.21|640.21|644.49|640.49|644.5|640.5|644.21|640.21|18
1617682660000|2021-04-06 04:17:40|644.53|640.53|644.63|640.63|644.63|640.63|644.45|640.45|25
1617682670000|2021-04-06 04:17:50|644.62|640.62|644.55|640.55|644.63|640.63|644.55|640.55|17
1617682680000|2021-04-06 04:18:00|644.57|640.57|645.04|641.04|645.12|641.12|644.57|640.57|24
1617682690000|2021-04-06 04:18:10|645.05|641.05|644.95|640.95|645.06|641.06|644.83|640.83|28
1617682700000|2021-04-06 04:18:20|644.94|640.94|644.65|640.65|644.96|640.96|644.65|640.65|27
1617682710000|2021-04-06 04:18:30|644.61|640.61|644.44|640.44|644.73|640.73|644.44|640.44|32
1617682720000|2021-04-06 04:18:40|644.51|640.51|644.4|640.4|644.55|640.55|644.38|640.38|32
1617682730000|2021-04-06 04:18:50|644.45|640.45|644.45|640.45|644.45|640.45|644.39|640.39|23
1617682740000|2021-04-06 04:19:00|644.44|640.44|644.18|640.18|644.45|640.45|644.06|640.06|28
1617682750000|2021-04-06 04:19:10|644.19|640.19|644.62|640.62|644.66|640.66|644.18|640.18|31
1617682760000|2021-04-06 04:19:20|644.54|640.54|644.42|640.42|644.63|640.63|644.37|640.37|27
1617682770000|2021-04-06 04:19:30|644.39|640.39|643.98|639.98|644.39|640.39|643.98|639.98|26
1617682780000|2021-04-06 04:19:40|643.99|639.99|643.72|639.72|644.11|640.11|643.7|639.7|21
1617682790000|2021-04-06 04:19:50|643.76|639.76|643.78|639.78|643.82|639.82|643.7|639.7|15
1617682800000|2021-04-06 04:20:00|643.73|639.73|643.64|639.64|643.73|639.73|643.59|639.59|18
1617682810000|2021-04-06 04:20:10|643.61|639.61|643.24|639.24|643.7|639.7|643.08|639.08|22
1617682820000|2021-04-06 04:20:20|643.23|639.23|642.87|638.87|643.23|639.23|642.87|638.87|25
1617682830000|2021-04-06 04:20:30|642.9|638.9|642.89|638.89|643.03|639.03|642.83|638.83|30
1617682840000|2021-04-06 04:20:40|642.91|638.91|642.99|638.99|643.07|639.07|642.82|638.82|33
1617682850000|2021-04-06 04:20:50|642.98|638.98|643.01|639.01|643.02|639.02|642.97|638.97|12
1617682860000|2021-04-06 04:21:00|643.05|639.05|642.9|638.9|643.05|639.05|642.84|638.84|32
1617682870000|2021-04-06 04:21:10|642.91|638.91|643.37|639.37|643.37|639.37|642.76|638.76|32
1617682880000|2021-04-06 04:21:20|643.34|639.34|643.53|639.53|643.56|639.56|643.19|639.19|32
1617682890000|2021-04-06 04:21:30|643.54|639.54|643.52|639.52|643.56|639.56|643.48|639.48|21
1617682900000|2021-04-06 04:21:40|643.54|639.54|643.72|639.72|643.83|639.83|643.52|639.52|25
1617682910000|2021-04-06 04:21:50|643.67|639.67|643.39|639.39|643.91|639.91|643.39|639.39|29
1617682920000|2021-04-06 04:22:00|643.41|639.41|643.52|639.52|643.63|639.63|643.34|639.34|33
1617682930000|2021-04-06 04:22:10|643.49|639.49|643.25|639.25|643.49|639.49|643.17|639.17|32
1617682940000|2021-04-06 04:22:20|643.26|639.26|643.5|639.5|643.54|639.54|643.21|639.21|29
1617682950000|2021-04-06 04:22:30|643.39|639.39|643.2|639.2|643.48|639.48|643.16|639.16|31
1617682960000|2021-04-06 04:22:40|643.09|639.09|643.24|639.24|643.3|639.3|643.09|639.09|32
1617682970000|2021-04-06 04:22:50|643.22|639.22|643.45|639.45|643.48|639.48|643.22|639.22|31
1617682980000|2021-04-06 04:23:00|643.51|639.51|643.49|639.49|643.63|639.63|643.46|639.46|32
1617682990000|2021-04-06 04:23:10|643.44|639.44|643.49|639.49|643.65|639.65|643.27|639.27|33
1617683000000|2021-04-06 04:23:20|643.51|639.51|643.44|639.44|643.64|639.64|643.31|639.31|30
1617683010000|2021-04-06 04:23:30|643.39|639.39|643.59|639.59|643.61|639.61|643.39|639.39|21
1617683020000|2021-04-06 04:23:40|643.6|639.6|643.74|639.74|644.03|640.03|643.6|639.6|28
1617683030000|2021-04-06 04:23:50|643.75|639.75|643.67|639.67|643.8|639.8|643.54|639.54|28
1617683040000|2021-04-06 04:24:00|643.69|639.69|643.24|639.24|643.7|639.7|643.21|639.21|32
1617683050000|2021-04-06 04:24:10|643.25|639.25|643.02|639.02|643.32|639.32|643.02|639.02|26
1617683060000|2021-04-06 04:24:20|643.04|639.04|642.85|638.85|643.05|639.05|642.75|638.75|29
1617683070000|2021-04-06 04:24:30|642.86|638.86|643.21|639.21|643.23|639.23|642.77|638.77|29
1617683080000|2021-04-06 04:24:40|643.25|639.25|643.19|639.19|643.25|639.25|643.17|639.17|34
1617683090000|2021-04-06 04:24:50|643.2|639.2|643.1|639.1|643.22|639.22|643|639|30
1617683100000|2021-04-06 04:25:00|643.12|639.12|643.07|639.07|643.14|639.14|643.03|639.03|28
1617683110000|2021-04-06 04:25:10|643.08|639.08|643.08|639.08|643.13|639.13|643.01|639.01|27
1617683120000|2021-04-06 04:25:20|643.07|639.07|643.08|639.08|643.12|639.12|643.06|639.06|14
1617683130000|2021-04-06 04:25:30|643.07|639.07|642.85|638.85|643.09|639.09|642.85|638.85|25
1617683140000|2021-04-06 04:25:40|642.89|638.89|642.84|638.84|642.91|638.91|642.82|638.82|24
1617683150000|2021-04-06 04:25:50|642.82|638.82|642.81|638.81|642.84|638.84|642.8|638.8|22
1617683160000|2021-04-06 04:26:00|642.75|638.75|643.18|639.18|643.21|639.21|642.67|638.67|30
1617683170000|2021-04-06 04:26:10|643.17|639.17|643.13|639.13|643.21|639.21|643.04|639.04|31
1617683180000|2021-04-06 04:26:20|643.14|639.14|642.97|638.97|643.14|639.14|642.91|638.91|23
1617683190000|2021-04-06 04:26:30|642.98|638.98|642.99|638.99|643.05|639.05|642.87|638.87|30
1617683200000|2021-04-06 04:26:40|643.06|639.06|643.25|639.25|643.25|639.25|643.06|639.06|25
1617683210000|2021-04-06 04:26:50|643.24|639.24|642.94|638.94|643.24|639.24|642.94|638.94|30
1617683220000|2021-04-06 04:27:00|643.03|639.03|642.93|638.93|643.14|639.14|642.93|638.93|28
1617683230000|2021-04-06 04:27:10|642.94|638.94|642.94|638.94|642.96|638.96|642.93|638.93|20
1617683240000|2021-04-06 04:27:20|642.96|638.96|642.95|638.95|642.97|638.97|642.69|638.69|21
1617683250000|2021-04-06 04:27:30|642.93|638.93|642.75|638.75|642.98|638.98|642.75|638.75|29
1617683260000|2021-04-06 04:27:40|642.73|638.73|642.75|638.75|642.84|638.84|642.73|638.73|24
1617683270000|2021-04-06 04:27:50|643.24|639.24|642.88|638.88|643.24|639.24|642.79|638.79|25
1617683280000|2021-04-06 04:28:00|642.85|638.85|642.85|638.85|642.99|638.99|642.85|638.85|20
1617683290000|2021-04-06 04:28:10|642.86|638.86|642.88|638.88|642.9|638.9|642.85|638.85|19
1617683300000|2021-04-06 04:28:20|642.87|638.87|642.87|638.87|642.89|638.89|642.85|638.85|14
1617683310000|2021-04-06 04:28:30|642.86|638.86|642.8|638.8|642.86|638.86|642.76|638.76|18
1617683320000|2021-04-06 04:28:40|642.78|638.78|642.76|638.76|642.79|638.79|642.73|638.73|17
1617683330000|2021-04-06 04:28:50|642.77|638.77|642.76|638.76|642.78|638.78|642.74|638.74|18
1617683340000|2021-04-06 04:29:00|642.77|638.77|642.69|638.69|642.78|638.78|642.69|638.69|22
1617683350000|2021-04-06 04:29:10|642.67|638.67|642.55|638.55|642.67|638.67|642.5|638.5|27
1617683360000|2021-04-06 04:29:20|642.52|638.52|642.47|638.47|642.54|638.54|642.47|638.47|15
1617683370000|2021-04-06 04:29:30|642.49|638.49|642.46|638.46|642.57|638.57|642.43|638.43|18
1617683380000|2021-04-06 04:29:40|642.45|638.45|642.61|638.61|642.61|638.61|642.43|638.43|20
1617683390000|2021-04-06 04:29:50|642.62|638.62|643.44|639.44|643.47|639.47|642.61|638.61|36
1617683400000|2021-04-06 04:30:00|643.42|639.42|643.43|639.43|643.46|639.46|643.24|639.24|29
1617683410000|2021-04-06 04:30:10|643.4|639.4|643.42|639.42|643.44|639.44|643.37|639.37|28
1617683420000|2021-04-06 04:30:20|643.41|639.41|643.58|639.58|643.66|639.66|643.4|639.4|25
1617683430000|2021-04-06 04:30:30|643.57|639.57|643.58|639.58|643.58|639.58|643.54|639.54|22
1617683440000|2021-04-06 04:30:40|643.57|639.57|643.69|639.69|643.71|639.71|643.57|639.57|13
1617683450000|2021-04-06 04:30:50|643.67|639.67|644.1|640.1|644.14|640.14|643.67|639.67|20
1617683460000|2021-04-06 04:31:00|644.14|640.14|644.4|640.4|644.42|640.42|644.14|640.14|27
1617683470000|2021-04-06 04:31:10|644.32|640.32|644.64|640.64|644.69|640.69|644.27|640.27|25
1617683480000|2021-04-06 04:31:20|644.63|640.63|644.65|640.65|644.7|640.7|644.63|640.63|25
1617683490000|2021-04-06 04:31:30|644.68|640.68|644.59|640.59|644.68|640.68|644.57|640.57|22
1617683500000|2021-04-06 04:31:40|644.57|640.57|645.2|641.2|645.2|641.2|644.57|640.57|23
1617683510000|2021-04-06 04:31:50|645.22|641.22|645.68|641.68|645.75|641.75|645.2|641.2|30
1617683520000|2021-04-06 04:32:00|645.63|641.63|646.73|642.73|646.73|642.73|645.63|641.63|16
1617683530000|2021-04-06 04:32:10|646.76|642.76|646.67|642.67|646.78|642.78|646.5|642.5|24
1617683540000|2021-04-06 04:32:20|646.72|642.72|646.32|642.32|646.73|642.73|646.25|642.25|30
1617683550000|2021-04-06 04:32:30|646.3|642.3|645.78|641.78|646.31|642.31|645.72|641.72|30
1617683560000|2021-04-06 04:32:40|645.77|641.77|645.48|641.48|645.8|641.8|645.43|641.43|26
1617683570000|2021-04-06 04:32:50|645.47|641.47|645.73|641.73|645.83|641.83|645.36|641.36|33
1617683580000|2021-04-06 04:33:00|645.77|641.77|645.89|641.89|645.97|641.97|645.66|641.66|37
1617683590000|2021-04-06 04:33:10|645.87|641.87|645.78|641.78|646|642|645.73|641.73|28
1617683600000|2021-04-06 04:33:20|645.75|641.75|645.7|641.7|645.76|641.76|645.57|641.57|29
1617683610000|2021-04-06 04:33:30|645.71|641.71|646.04|642.04|646.04|642.04|645.69|641.69|26
1617683620000|2021-04-06 04:33:40|645.99|641.99|645.81|641.81|646.02|642.02|645.77|641.77|20
1617683630000|2021-04-06 04:33:50|645.8|641.8|645.86|641.86|645.88|641.88|645.67|641.67|27
1617683640000|2021-04-06 04:34:00|645.81|641.81|646.02|642.02|646.02|642.02|645.78|641.78|24
1617683650000|2021-04-06 04:34:10|645.99|641.99|645.92|641.92|646.01|642.01|645.86|641.86|33
1617683660000|2021-04-06 04:34:20|645.9|641.9|645.56|641.56|645.92|641.92|645.56|641.56|24
1617683670000|2021-04-06 04:34:30|645.55|641.55|645.64|641.64|645.74|641.74|645.55|641.55|27
1617683680000|2021-04-06 04:34:40|645.65|641.65|645.63|641.63|645.65|641.65|645.62|641.62|25
1617683690000|2021-04-06 04:34:50|645.62|641.62|645.83|641.83|645.83|641.83|645.58|641.58|27
1617683700000|2021-04-06 04:35:00|645.81|641.81|645.74|641.74|645.84|641.84|645.67|641.67|24
1617683710000|2021-04-06 04:35:10|645.75|641.75|645.76|641.76|645.77|641.77|645.72|641.72|28
1617683720000|2021-04-06 04:35:20|645.77|641.77|645.78|641.78|645.81|641.81|645.73|641.73|21
1617683730000|2021-04-06 04:35:30|645.77|641.77|645.62|641.62|645.79|641.79|645.62|641.62|23
1617683740000|2021-04-06 04:35:40|645.58|641.58|645.4|641.4|645.58|641.58|645.18|641.18|30
1617683750000|2021-04-06 04:35:50|645.38|641.38|645.14|641.14|645.4|641.4|645.01|641.01|31
1617683760000|2021-04-06 04:36:00|645.22|641.22|644.65|640.65|645.22|641.22|644.61|640.61|20
1617683770000|2021-04-06 04:36:10|644.63|640.63|644.67|640.67|644.91|640.91|644.62|640.62|19
1617683780000|2021-04-06 04:36:20|644.65|640.65|644.67|640.67|644.72|640.72|644.65|640.65|19
1617683790000|2021-04-06 04:36:30|644.68|640.68|644.7|640.7|644.81|640.81|644.64|640.64|20
1617683800000|2021-04-06 04:36:40|644.76|640.76|644.61|640.61|644.82|640.82|644.6|640.6|21
1617683810000|2021-04-06 04:36:50|644.58|640.58|644.57|640.57|644.66|640.66|644.54|640.54|30
1617683820000|2021-04-06 04:37:00|644.59|640.59|644.7|640.7|644.71|640.71|644.23|640.23|28
1617683830000|2021-04-06 04:37:10|644.84|640.84|645.1|641.1|645.11|641.11|644.83|640.83|27
1617683840000|2021-04-06 04:37:20|645.11|641.11|645.84|641.84|645.84|641.84|645.09|641.09|24
1617683850000|2021-04-06 04:37:30|645.85|641.85|646.3|642.3|646.35|642.35|645.85|641.85|34
1617683860000|2021-04-06 04:37:40|646.31|642.31|646.74|642.74|646.74|642.74|646.31|642.31|22
1617683870000|2021-04-06 04:37:50|646.73|642.73|647.07|643.07|647.09|643.09|646.72|642.72|22
1617683880000|2021-04-06 04:38:00|647.09|643.09|646.91|642.91|647.17|643.17|646.86|642.86|31
1617683890000|2021-04-06 04:38:10|646.94|642.94|646.98|642.98|647.16|643.16|646.8|642.8|30
1617683900000|2021-04-06 04:38:20|647.02|643.02|647.56|643.56|647.56|643.56|647.02|643.02|17
1617683910000|2021-04-06 04:38:30|647.48|643.48|647.09|643.09|647.48|643.48|647.07|643.07|30
1617683920000|2021-04-06 04:38:40|647.1|643.1|647.38|643.38|647.43|643.43|647.1|643.1|25
1617683930000|2021-04-06 04:38:50|647.4|643.4|647.53|643.53|647.58|643.58|647.27|643.27|28
1617683940000|2021-04-06 04:39:00|647.54|643.54|647.41|643.41|647.68|643.68|647.4|643.4|27
1617683950000|2021-04-06 04:39:10|647.42|643.42|647.24|643.24|647.53|643.53|647.23|643.23|26
1617683960000|2021-04-06 04:39:20|647.26|643.26|647.54|643.54|647.59|643.59|647.26|643.26|34
1617683970000|2021-04-06 04:39:30|647.53|643.53|647.39|643.39|647.56|643.56|647.37|643.37|29
1617683980000|2021-04-06 04:39:40|647.38|643.38|647.46|643.46|647.5|643.5|647.38|643.38|30
1617683990000|2021-04-06 04:39:50|647.44|643.44|647.1|643.1|647.45|643.45|647.1|643.1|30
1617684000000|2021-04-06 04:40:00|647.16|643.16|646.81|642.81|647.16|643.16|646.81|642.81|29
1617684010000|2021-04-06 04:40:10|646.86|642.86|646.46|642.46|646.86|642.86|646.46|642.46|32
1617684020000|2021-04-06 04:40:20|646.48|642.48|646.37|642.37|646.66|642.66|646.35|642.35|31
1617684030000|2021-04-06 04:40:30|646.45|642.45|646.41|642.41|646.54|642.54|646.41|642.41|22
1617684040000|2021-04-06 04:40:40|646.51|642.51|646.24|642.24|646.51|642.51|646.09|642.09|25
1617684050000|2021-04-06 04:40:50|646.23|642.23|646.56|642.56|646.56|642.56|646.2|642.2|23
1617684060000|2021-04-06 04:41:00|646.57|642.57|646.97|642.97|646.97|642.97|646.57|642.57|31
1617684070000|2021-04-06 04:41:10|646.96|642.96|647.78|643.78|647.78|643.78|646.95|642.95|36
1617684080000|2021-04-06 04:41:20|647.79|643.79|648.39|644.39|648.4|644.4|647.77|643.77|28
1617684090000|2021-04-06 04:41:30|648.38|644.38|648.01|644.01|648.39|644.39|648.01|644.01|20
1617684100000|2021-04-06 04:41:40|647.97|643.97|647.23|643.23|648|644|647.23|643.23|30
1617684110000|2021-04-06 04:41:50|647.15|643.15|646.79|642.79|647.15|643.15|646.79|642.79|32
1617684120000|2021-04-06 04:42:00|646.75|642.75|646.5|642.5|647.22|643.22|646.5|642.5|28
1617684130000|2021-04-06 04:42:10|646.7|642.7|646.52|642.52|646.7|642.7|646.5|642.5|24
1617684140000|2021-04-06 04:42:20|646.38|642.38|646.23|642.23|646.46|642.46|646.23|642.23|19
1617684150000|2021-04-06 04:42:30|646.25|642.25|645.6|641.6|646.25|642.25|645.39|641.39|36
1617684160000|2021-04-06 04:42:40|645.64|641.64|645.97|641.97|646.09|642.09|645.64|641.64|33
1617684170000|2021-04-06 04:42:50|645.95|641.95|645.65|641.65|646.02|642.02|645.65|641.65|27
1617684180000|2021-04-06 04:43:00|645.67|641.67|645.64|641.64|645.67|641.67|645.49|641.49|12
1617684190000|2021-04-06 04:43:10|645.66|641.66|645.47|641.47|645.7|641.7|645.42|641.42|14
1617684200000|2021-04-06 04:43:20|645.48|641.48|645.32|641.32|645.5|641.5|645.3|641.3|25
1617684210000|2021-04-06 04:43:30|645.31|641.31|645.34|641.34|645.39|641.39|645.31|641.31|18
1617684220000|2021-04-06 04:43:40|645.35|641.35|645.14|641.14|645.35|641.35|645.06|641.06|29
1617684230000|2021-04-06 04:43:50|645.13|641.13|645.09|641.09|645.14|641.14|645.07|641.07|23
1617684240000|2021-04-06 04:44:00|645.08|641.08|644.98|640.98|645.11|641.11|644.97|640.97|31
1617684250000|2021-04-06 04:44:10|644.99|640.99|645.07|641.07|645.18|641.18|644.97|640.97|26
1617684260000|2021-04-06 04:44:20|645.04|641.04|644.85|640.85|645.08|641.08|644.84|640.84|26
1617684270000|2021-04-06 04:44:30|644.84|640.84|644.95|640.95|645.01|641.01|644.84|640.84|26
1617684280000|2021-04-06 04:44:40|644.98|640.98|644.96|640.96|645.04|641.04|644.94|640.94|29
1617684290000|2021-04-06 04:44:50|644.98|640.98|645.02|641.02|645.06|641.06|644.97|640.97|19
1617684300000|2021-04-06 04:45:00|644.99|640.99|645.47|641.47|645.53|641.53|644.99|640.99|35
1617684310000|2021-04-06 04:45:10|645.44|641.44|645.15|641.15|645.44|641.44|645.06|641.06|32
1617684320000|2021-04-06 04:45:20|645.13|641.13|644.84|640.84|645.15|641.15|644.84|640.84|23
1617684330000|2021-04-06 04:45:30|644.86|640.86|645.58|641.58|645.59|641.59|644.82|640.82|30
1617684340000|2021-04-06 04:45:40|645.59|641.59|645.67|641.67|645.68|641.68|645.56|641.56|23
1617684350000|2021-04-06 04:45:50|645.68|641.68|646.21|642.21|646.21|642.21|645.67|641.67|19
1617684360000|2021-04-06 04:46:00|646.18|642.18|646.3|642.3|646.3|642.3|646.16|642.16|17
1617684370000|2021-04-06 04:46:10|646.31|642.31|646.35|642.35|646.37|642.37|646.31|642.31|21
1617684380000|2021-04-06 04:46:20|646.31|642.31|646.07|642.07|646.34|642.34|646.07|642.07|9
1617684390000|2021-04-06 04:46:30|646.13|642.13|645.66|641.66|646.13|642.13|645.66|641.66|21
1617684400000|2021-04-06 04:46:40|645.67|641.67|645.35|641.35|645.67|641.67|645.35|641.35|20
1617684410000|2021-04-06 04:46:50|645.38|641.38|645.39|641.39|645.41|641.41|645.31|641.31|25
1617684420000|2021-04-06 04:47:00|645.36|641.36|645.4|641.4|645.4|641.4|645.34|641.34|25
1617684430000|2021-04-06 04:47:10|645.39|641.39|645.76|641.76|645.78|641.78|645.37|641.37|28
1617684440000|2021-04-06 04:47:20|645.65|641.65|645.56|641.56|645.78|641.78|645.56|641.56|26
1617684450000|2021-04-06 04:47:30|645.5|641.5|645.45|641.45|645.52|641.52|645.45|641.45|24
1617684460000|2021-04-06 04:47:40|645.44|641.44|645.36|641.36|645.44|641.44|645.33|641.33|23
1617684470000|2021-04-06 04:47:50|645.29|641.29|645.34|641.34|645.45|641.45|645.26|641.26|24
1617684480000|2021-04-06 04:48:00|645.39|641.39|645.38|641.38|645.41|641.41|645.28|641.28|22
1617684490000|2021-04-06 04:48:10|645.41|641.41|645.67|641.67|645.67|641.67|645.4|641.4|23
1617684500000|2021-04-06 04:48:20|645.66|641.66|645.96|641.96|645.96|641.96|645.65|641.65|8
1617684510000|2021-04-06 04:48:30|645.98|641.98|646.19|642.19|646.23|642.23|645.97|641.97|28
1617684520000|2021-04-06 04:48:40|646.18|642.18|645.93|641.93|646.2|642.2|645.91|641.91|34
1617684530000|2021-04-06 04:48:50|645.95|641.95|646.16|642.16|646.17|642.17|645.89|641.89|26
1617684540000|2021-04-06 04:49:00|646.13|642.13|646.11|642.11|646.26|642.26|646.11|642.11|29
1617684550000|2021-04-06 04:49:10|646.12|642.12|645.82|641.82|646.25|642.25|645.8|641.8|19
1617684560000|2021-04-06 04:49:20|645.7|641.7|645.7|641.7|645.71|641.71|645.63|641.63|7
1617684570000|2021-04-06 04:49:30|645.68|641.68|646.28|642.28|646.28|642.28|645.65|641.65|27
1617684580000|2021-04-06 04:49:40|646.29|642.29|646.13|642.13|646.29|642.29|646.1|642.1|34
1617684590000|2021-04-06 04:49:50|646.12|642.12|646.2|642.2|646.23|642.23|646.11|642.11|20
1617684600000|2021-04-06 04:50:00|646.21|642.21|646.64|642.64|646.64|642.64|646.2|642.2|25
1617684610000|2021-04-06 04:50:10|646.63|642.63|646.67|642.67|646.68|642.68|646.62|642.62|15
1617684620000|2021-04-06 04:50:20|646.68|642.68|646.83|642.83|646.91|642.91|646.68|642.68|21
1617684630000|2021-04-06 04:50:30|646.84|642.84|646.91|642.91|646.94|642.94|646.84|642.84|11
1617684640000|2021-04-06 04:50:40|646.92|642.92|646.72|642.72|646.93|642.93|646.63|642.63|17
1617684650000|2021-04-06 04:50:50|646.67|642.67|646.73|642.73|646.73|642.73|646.67|642.67|19
1617684660000|2021-04-06 04:51:00|646.72|642.72|646.95|642.95|646.95|642.95|646.67|642.67|23
1617684670000|2021-04-06 04:51:10|646.93|642.93|647.12|643.12|647.12|643.12|646.93|642.93|2
1617684680000|2021-04-06 04:51:20|647.04|643.04|646.99|642.99|647.07|643.07|646.98|642.98|18
1617684690000|2021-04-06 04:51:30|647|643|647.17|643.17|647.22|643.22|647|643|15
1617684700000|2021-04-06 04:51:40|647.19|643.19|647.17|643.17|647.22|643.22|646.99|642.99|35
1617684710000|2021-04-06 04:51:50|647.14|643.14|647.34|643.34|647.34|643.34|647.1|643.1|31
1617684720000|2021-04-06 04:52:00|647.35|643.35|647.23|643.23|647.47|643.47|647.11|643.11|35
1617684730000|2021-04-06 04:52:10|647.21|643.21|647.41|643.41|647.41|643.41|647.15|643.15|30
1617684740000|2021-04-06 04:52:20|647.4|643.4|647.48|643.48|647.56|643.56|647.39|643.39|32
1617684750000|2021-04-06 04:52:30|647.46|643.46|647.51|643.51|647.52|643.52|647.42|643.42|26
1617684760000|2021-04-06 04:52:40|647.52|643.52|647.22|643.22|647.55|643.55|647.22|643.22|30
1617684770000|2021-04-06 04:52:50|647.21|643.21|646.75|642.75|647.21|643.21|646.73|642.73|25
1617684780000|2021-04-06 04:53:00|646.73|642.73|646.55|642.55|646.73|642.73|646.47|642.47|22
1617684790000|2021-04-06 04:53:10|646.54|642.54|646.52|642.52|646.58|642.58|646.48|642.48|31
1617684800000|2021-04-06 04:53:20|646.5|642.5|646.65|642.65|646.69|642.69|646.48|642.48|35
1617684810000|2021-04-06 04:53:30|646.67|642.67|646.9|642.9|646.91|642.91|646.62|642.62|28
1617684820000|2021-04-06 04:53:40|646.91|642.91|646.97|642.97|647.09|643.09|646.91|642.91|21
1617684830000|2021-04-06 04:53:50|647.03|643.03|647.08|643.08|647.08|643.08|646.97|642.97|33
1617684840000|2021-04-06 04:54:00|647.07|643.07|647.17|643.17|647.23|643.23|647.04|643.04|26
1617684850000|2021-04-06 04:54:10|647.16|643.16|647.21|643.21|647.22|643.22|647.16|643.16|23
1617684860000|2021-04-06 04:54:20|647.24|643.24|647.25|643.25|647.25|643.25|647.21|643.21|16
1617684870000|2021-04-06 04:54:30|647.57|643.57|647.65|643.65|647.65|643.65|647.57|643.57|6
1617684880000|2021-04-06 04:54:40|647.66|643.66|647.54|643.54|647.67|643.67|647.47|643.47|22
1617684890000|2021-04-06 04:54:50|647.52|643.52|647.49|643.49|647.52|643.52|647.37|643.37|28
1617684900000|2021-04-06 04:55:00|647.5|643.5|647.27|643.27|647.5|643.5|647.27|643.27|26
1617684910000|2021-04-06 04:55:10|647.29|643.29|646.98|642.98|647.29|643.29|646.98|642.98|23
1617684920000|2021-04-06 04:55:20|646.99|642.99|646.93|642.93|646.99|642.99|646.92|642.92|26
1617684930000|2021-04-06 04:55:30|646.92|642.92|646.75|642.75|646.95|642.95|646.66|642.66|31
1617684940000|2021-04-06 04:55:40|646.74|642.74|646.86|642.86|646.86|642.86|646.69|642.69|18
1617684950000|2021-04-06 04:55:50|646.85|642.85|646.85|642.85|646.88|642.88|646.83|642.83|9
1617684960000|2021-04-06 04:56:00|646.81|642.81|646.83|642.83|646.86|642.86|646.81|642.81|20
1617684970000|2021-04-06 04:56:10|646.84|642.84|646.79|642.79|646.84|642.84|646.67|642.67|28
1617684980000|2021-04-06 04:56:20|646.78|642.78|646.76|642.76|646.82|642.82|646.74|642.74|18
1617684990000|2021-04-06 04:56:30|646.79|642.79|646.78|642.78|646.81|642.81|646.67|642.67|25
1617685000000|2021-04-06 04:56:40|646.77|642.77|646.75|642.75|646.79|642.79|646.75|642.75|22
1617685010000|2021-04-06 04:56:50|646.79|642.79|647.4|643.4|647.42|643.42|646.78|642.78|26
1617685020000|2021-04-06 04:57:00|647.39|643.39|647.74|643.74|647.74|643.74|647.39|643.39|34
1617685030000|2021-04-06 04:57:10|647.75|643.75|647.79|643.79|647.79|643.79|647.74|643.74|5
1617685040000|2021-04-06 04:57:20|647.8|643.8|648|644|648|644|647.79|643.79|12
1617685050000|2021-04-06 04:57:30|648.01|644.01|648.13|644.13|648.13|644.13|648.01|644.01|2
1617685060000|2021-04-06 04:57:40|648.15|644.15|648.2|644.2|648.24|644.24|648.15|644.15|5
1617685070000|2021-04-06 04:57:50|648.21|644.21|648.53|644.53|648.53|644.53|648.21|644.21|15
1617685080000|2021-04-06 04:58:00|648.59|644.59|648.56|644.56|648.67|644.67|648.54|644.54|20
1617685090000|2021-04-06 04:58:10|648.59|644.59|648.44|644.44|648.59|644.59|648.43|644.43|27
1617685100000|2021-04-06 04:58:20|648.45|644.45|648.73|644.73|648.86|644.86|648.42|644.42|23
1617685110000|2021-04-06 04:58:30|648.74|644.74|648.85|644.85|648.88|644.88|648.74|644.74|23
1617685120000|2021-04-06 04:58:40|648.86|644.86|648.81|644.81|648.89|644.89|648.73|644.73|17
1617685130000|2021-04-06 04:58:50|648.86|644.86|649.12|645.12|649.12|645.12|648.85|644.85|29
1617685140000|2021-04-06 04:59:00|649.08|645.08|649.36|645.36|649.36|645.36|649.08|645.08|21
1617685150000|2021-04-06 04:59:10|649.37|645.37|649.28|645.28|649.43|645.43|649.16|645.16|26
1617685160000|2021-04-06 04:59:20|649.3|645.3|649.25|645.25|649.32|645.32|649.25|645.25|22
1617685170000|2021-04-06 04:59:30|649.13|645.13|649.47|645.47|649.48|645.48|649.13|645.13|24
1617685180000|2021-04-06 04:59:40|649.49|645.49|649.61|645.61|649.67|645.67|649.48|645.48|24
1617685190000|2021-04-06 04:59:50|649.62|645.62|649.78|645.78|649.97|645.97|649.61|645.61|25
1617685200000|2021-04-06 05:00:00|649.82|645.82|649.24|645.24|649.89|645.89|649.18|645.18|32
1617685210000|2021-04-06 05:00:10|649.23|645.23|649.21|645.21|649.38|645.38|649.14|645.14|30
1617685220000|2021-04-06 05:00:20|649.22|645.22|649.1|645.1|649.29|645.29|649.1|645.1|27
1617685230000|2021-04-06 05:00:30|649.12|645.12|648.89|644.89|649.13|645.13|648.82|644.82|27
1617685240000|2021-04-06 05:00:40|648.83|644.83|648.68|644.68|648.85|644.85|648.53|644.53|27
1617685250000|2021-04-06 05:00:50|648.56|644.56|648.57|644.57|648.58|644.58|648.51|644.51|21
1617685260000|2021-04-06 05:01:00|648.52|644.52|648.27|644.27|648.52|644.52|648.22|644.22|24
1617685270000|2021-04-06 05:01:10|648.18|644.18|648.44|644.44|648.45|644.45|648.09|644.09|29
1617685280000|2021-04-06 05:01:20|648.43|644.43|648.35|644.35|648.46|644.46|648.33|644.33|19
1617685290000|2021-04-06 05:01:30|648.34|644.34|648.36|644.36|648.41|644.41|648.21|644.21|25
1617685300000|2021-04-06 05:01:40|648.33|644.33|648.37|644.37|648.37|644.37|648.33|644.33|17
1617685310000|2021-04-06 05:01:50|648.35|644.35|648.37|644.37|648.42|644.42|648.35|644.35|21
1617685320000|2021-04-06 05:02:00|648.4|644.4|648.84|644.84|648.85|644.85|648.4|644.4|24
1617685330000|2021-04-06 05:02:10|648.81|644.81|648.82|644.82|648.86|644.86|648.81|644.81|29
1617685340000|2021-04-06 05:02:20|648.84|644.84|648.85|644.85|648.87|644.87|648.81|644.81|27
1617685350000|2021-04-06 05:02:30|648.83|644.83|648.87|644.87|648.87|644.87|648.83|644.83|18
1617685360000|2021-04-06 05:02:40|648.86|644.86|648.72|644.72|648.87|644.87|648.64|644.64|25
1617685370000|2021-04-06 05:02:50|648.71|644.71|648.67|644.67|648.8|644.8|648.59|644.59|29
1617685380000|2021-04-06 05:03:00|648.66|644.66|648.74|644.74|648.93|644.93|648.66|644.66|30
1617685390000|2021-04-06 05:03:10|648.73|644.73|648.61|644.61|648.77|644.77|648.59|644.59|24
1617685400000|2021-04-06 05:03:20|648.63|644.63|648.38|644.38|648.63|644.63|648.36|644.36|26
1617685410000|2021-04-06 05:03:30|648.39|644.39|648.48|644.48|648.48|644.48|648.36|644.36|24
1617685420000|2021-04-06 05:03:40|648.47|644.47|648.54|644.54|648.6|644.6|648.42|644.42|24
1617685430000|2021-04-06 05:03:50|648.56|644.56|648.51|644.51|648.6|644.6|648.5|644.5|29
1617685440000|2021-04-06 05:04:00|648.53|644.53|648.42|644.42|648.53|644.53|648.4|644.4|23
1617685450000|2021-04-06 05:04:10|648.4|644.4|648.28|644.28|648.44|644.44|648.27|644.27|25
1617685460000|2021-04-06 05:04:20|648.27|644.27|648.07|644.07|648.28|644.28|648.07|644.07|25
1617685470000|2021-04-06 05:04:30|648.1|644.1|648.1|644.1|648.13|644.13|648.06|644.06|26
1617685480000|2021-04-06 05:04:40|648.09|644.09|648.09|644.09|648.11|644.11|648.06|644.06|24
1617685490000|2021-04-06 05:04:50|648.06|644.06|648.08|644.08|648.12|644.12|648.04|644.04|23
1617685500000|2021-04-06 05:05:00|648.05|644.05|648.05|644.05|648.08|644.08|648.04|644.04|17
1617685510000|2021-04-06 05:05:10|648.03|644.03|648.02|644.02|648.03|644.03|648.01|644.01|16
1617685520000|2021-04-06 05:05:20|648.03|644.03|648|644|648.03|644.03|647.99|643.99|17
1617685530000|2021-04-06 05:05:30|648.01|644.01|648|644|648.01|644.01|647.98|643.98|16
1617685540000|2021-04-06 05:05:40|648.01|644.01|648.28|644.28|648.29|644.29|648.01|644.01|15
1617685550000|2021-04-06 05:05:50|648.29|644.29|648.32|644.32|648.32|644.32|648.26|644.26|17
1617685560000|2021-04-06 05:06:00|648.31|644.31|648.32|644.32|648.37|644.37|648.27|644.27|10
1617685570000|2021-04-06 05:06:10|648.3|644.3|648.35|644.35|648.37|644.37|648.3|644.3|21
1617685580000|2021-04-06 05:06:20|648.34|644.34|648.34|644.34|648.35|644.35|648.33|644.33|21
1617685590000|2021-04-06 05:06:30|648.35|644.35|648.35|644.35|648.35|644.35|648.33|644.33|19
1617685600000|2021-04-06 05:06:40|648.34|644.34|648.43|644.43|648.45|644.45|648.34|644.34|23
1617685610000|2021-04-06 05:06:50|648.45|644.45|648.94|644.94|648.94|644.94|648.45|644.45|24
1617685620000|2021-04-06 05:07:00|649|645|648.92|644.92|649.14|645.14|648.92|644.92|21
1617685630000|2021-04-06 05:07:10|648.91|644.91|648.52|644.52|648.91|644.91|648.51|644.51|29
1617685640000|2021-04-06 05:07:20|648.53|644.53|648.22|644.22|648.53|644.53|648.19|644.19|24
1617685650000|2021-04-06 05:07:30|648.23|644.23|648.28|644.28|648.31|644.31|648.17|644.17|29
1617685660000|2021-04-06 05:07:40|648.3|644.3|648.23|644.23|648.3|644.3|648.16|644.16|33
1617685670000|2021-04-06 05:07:50|648.3|644.3|648.21|644.21|648.34|644.34|648.11|644.11|22
1617685680000|2021-04-06 05:08:00|648.23|644.23|648.15|644.15|648.23|644.23|648.01|644.01|24
1617685690000|2021-04-06 05:08:10|648.17|644.17|648.05|644.05|648.17|644.17|648.02|644.02|23
1617685700000|2021-04-06 05:08:20|648.04|644.04|647.87|643.87|648.04|644.04|647.87|643.87|25
1617685710000|2021-04-06 05:08:30|647.85|643.85|647.54|643.54|647.85|643.85|647.5|643.5|25
1617685720000|2021-04-06 05:08:40|647.53|643.53|647.2|643.2|647.53|643.53|647.11|643.11|29
1617685730000|2021-04-06 05:08:50|647.17|643.17|646.85|642.85|647.19|643.19|646.84|642.84|28
1617685740000|2021-04-06 05:09:00|646.89|642.89|647.09|643.09|647.19|643.19|646.84|642.84|33
1617685750000|2021-04-06 05:09:10|647.01|643.01|647.48|643.48|647.54|643.54|647.01|643.01|27
1617685760000|2021-04-06 05:09:20|647.51|643.51|647.5|643.5|647.51|643.51|647.49|643.49|14
1617685770000|2021-04-06 05:09:30|647.49|643.49|647.58|643.58|647.6|643.6|647.47|643.47|14
1617685780000|2021-04-06 05:09:40|647.56|643.56|647.43|643.43|647.57|643.57|647.43|643.43|15
1617685790000|2021-04-06 05:09:50|647.42|643.42|647.31|643.31|647.5|643.5|647.31|643.31|24
1617685800000|2021-04-06 05:10:00|647.28|643.28|647.25|643.25|647.3|643.3|647.19|643.19|25
1617685810000|2021-04-06 05:10:10|647.26|643.26|647.21|643.21|647.26|643.26|647.2|643.2|18
1617685820000|2021-04-06 05:10:20|647.2|643.2|647.04|643.04|647.23|643.23|646.98|642.98|20
1617685830000|2021-04-06 05:10:30|647.09|643.09|647.16|643.16|647.16|643.16|647.05|643.05|17
1617685840000|2021-04-06 05:10:40|647.2|643.2|647.18|643.18|647.21|643.21|647.17|643.17|25
1617685850000|2021-04-06 05:10:50|647.19|643.19|647.22|643.22|647.24|643.24|647.18|643.18|21
1617685860000|2021-04-06 05:11:00|647.21|643.21|646.71|642.71|647.22|643.22|646.7|642.7|25
1617685870000|2021-04-06 05:11:10|646.72|642.72|646.62|642.62|646.75|642.75|646.62|642.62|22
1617685880000|2021-04-06 05:11:20|646.63|642.63|646.64|642.64|646.66|642.66|646.62|642.62|9
1617685890000|2021-04-06 05:11:30|646.63|642.63|646.14|642.14|646.63|642.63|646.14|642.14|17
1617685900000|2021-04-06 05:11:40|646.13|642.13|645.87|641.87|646.15|642.15|645.85|641.85|28
1617685910000|2021-04-06 05:11:50|645.88|641.88|646.18|642.18|646.2|642.2|645.88|641.88|21
1617685920000|2021-04-06 05:12:00|646.17|642.17|646|642|646.18|642.18|645.98|641.98|27
1617685930000|2021-04-06 05:12:10|646.01|642.01|646.02|642.02|646.04|642.04|645.93|641.93|23
1617685940000|2021-04-06 05:12:20|646.04|642.04|646.25|642.25|646.33|642.33|646.04|642.04|27
1617685950000|2021-04-06 05:12:30|646.26|642.26|646.17|642.17|646.26|642.26|646.16|642.16|18
1617685960000|2021-04-06 05:12:40|646.19|642.19|646.56|642.56|646.61|642.61|646.17|642.17|25
1617685970000|2021-04-06 05:12:50|646.52|642.52|646.79|642.79|646.79|642.79|646.49|642.49|17
1617685980000|2021-04-06 05:13:00|646.8|642.8|647.11|643.11|647.5|643.5|646.8|642.8|24
1617685990000|2021-04-06 05:13:10|647.22|643.22|647.37|643.37|647.37|643.37|647.14|643.14|20
1617686000000|2021-04-06 05:13:20|647.38|643.38|647.77|643.77|647.82|643.82|647.38|643.38|24
1617686010000|2021-04-06 05:13:30|647.78|643.78|647.88|643.88|647.88|643.88|647.74|643.74|24
1617686020000|2021-04-06 05:13:40|647.87|643.87|647.81|643.81|647.88|643.88|647.74|643.74|18
1617686030000|2021-04-06 05:13:50|647.82|643.82|648.19|644.19|648.19|644.19|647.79|643.79|21
1617686040000|2021-04-06 05:14:00|648.2|644.2|648.76|644.76|648.76|644.76|648.2|644.2|17
1617686050000|2021-04-06 05:14:10|648.74|644.74|648.66|644.66|648.81|644.81|648.64|644.64|18
1617686060000|2021-04-06 05:14:20|648.67|644.67|648.72|644.72|648.72|644.72|648.64|644.64|13
1617686070000|2021-04-06 05:14:30|648.73|644.73|648.64|644.64|648.74|644.74|648.64|644.64|21
1617686080000|2021-04-06 05:14:40|648.66|644.66|648.42|644.42|648.66|644.66|648.42|644.42|16
1617686090000|2021-04-06 05:14:50|648.48|644.48|648.26|644.26|648.48|644.48|648.26|644.26|18
1617686100000|2021-04-06 05:15:00|648.24|644.24|647.78|643.78|648.31|644.31|647.74|643.74|32
1617686110000|2021-04-06 05:15:10|647.87|643.87|647.81|643.81|648.01|644.01|647.67|643.67|37
1617686120000|2021-04-06 05:15:20|647.79|643.79|647.33|643.33|647.79|643.79|647.3|643.3|28
1617686130000|2021-04-06 05:15:30|647.32|643.32|647.3|643.3|647.38|643.38|647.26|643.26|22
1617686140000|2021-04-06 05:15:40|647.31|643.31|647.29|643.29|647.31|643.31|647.29|643.29|21
1617686150000|2021-04-06 05:15:50|647.3|643.3|646.69|642.69|647.3|643.3|646.69|642.69|22
1617686160000|2021-04-06 05:16:00|646.72|642.72|647.02|643.02|647.02|643.02|646.72|642.72|22
1617686170000|2021-04-06 05:16:10|647.09|643.09|646.99|642.99|647.23|643.23|646.91|642.91|27
1617686180000|2021-04-06 05:16:20|646.98|642.98|646.81|642.81|647.06|643.06|646.81|642.81|28
1617686190000|2021-04-06 05:16:30|646.82|642.82|646.81|642.81|646.84|642.84|646.8|642.8|18
1617686200000|2021-04-06 05:16:40|646.82|642.82|647.05|643.05|647.09|643.09|646.8|642.8|21
1617686210000|2021-04-06 05:16:50|647.06|643.06|647.05|643.05|647.08|643.08|646.98|642.98|24
1617686220000|2021-04-06 05:17:00|647.04|643.04|647.76|643.76|647.78|643.78|646.98|642.98|35
1617686230000|2021-04-06 05:17:10|647.79|643.79|647.92|643.92|647.92|643.92|647.78|643.78|24
1617686240000|2021-04-06 05:17:20|647.87|643.87|647.59|643.59|647.99|643.99|647.48|643.48|31
1617686250000|2021-04-06 05:17:30|647.61|643.61|647.63|643.63|647.63|643.63|647.59|643.59|21
1617686260000|2021-04-06 05:17:40|647.64|643.64|647.63|643.63|647.64|643.64|647.62|643.62|8
1617686270000|2021-04-06 05:17:50|647.64|643.64|647.66|643.66|647.67|643.67|647.64|643.64|14
1617686280000|2021-04-06 05:18:00|647.65|643.65|647.58|643.58|647.66|643.66|647.56|643.56|10
1617686290000|2021-04-06 05:18:10|647.59|643.59|647.23|643.23|647.59|643.59|647.16|643.16|31
1617686300000|2021-04-06 05:18:20|647.27|643.27|647.25|643.25|647.27|643.27|647.18|643.18|38
1617686310000|2021-04-06 05:18:30|647.24|643.24|647.29|643.29|647.29|643.29|647.22|643.22|22
1617686320000|2021-04-06 05:18:40|647.01|643.01|646.85|642.85|647.19|643.19|646.85|642.85|24
1617686330000|2021-04-06 05:18:50|646.84|642.84|646.37|642.37|646.88|642.88|646.36|642.36|33
1617686340000|2021-04-06 05:19:00|646.36|642.36|646.23|642.23|646.4|642.4|646.23|642.23|23
1617686350000|2021-04-06 05:19:10|646.24|642.24|645.75|641.75|646.24|642.24|645.68|641.68|27
1617686360000|2021-04-06 05:19:20|645.68|641.68|645.94|641.94|645.98|641.98|645.66|641.66|29
1617686370000|2021-04-06 05:19:30|645.9|641.9|645.92|641.92|645.94|641.94|645.87|641.87|24
1617686380000|2021-04-06 05:19:40|645.91|641.91|645.53|641.53|645.92|641.92|645.53|641.53|29
1617686390000|2021-04-06 05:19:50|645.55|641.55|645.52|641.52|645.58|641.58|645.41|641.41|31
1617686400000|2021-04-06 05:20:00|645.51|641.51|645.37|641.37|645.52|641.52|645.34|641.34|20
1617686410000|2021-04-06 05:20:10|645.41|641.41|645.36|641.36|645.41|641.41|645.33|641.33|16
1617686420000|2021-04-06 05:20:20|645.19|641.19|645.37|641.37|645.37|641.37|645.18|641.18|23
1617686430000|2021-04-06 05:20:30|645.42|641.42|645.46|641.46|645.57|641.57|645.35|641.35|25
1617686440000|2021-04-06 05:20:40|645.51|641.51|645.54|641.54|645.54|641.54|645.44|641.44|23
1617686450000|2021-04-06 05:20:50|645.53|641.53|645.44|641.44|645.57|641.57|645.43|641.43|29
1617686460000|2021-04-06 05:21:00|645.46|641.46|645.46|641.46|645.5|641.5|645.43|641.43|22
1617686470000|2021-04-06 05:21:10|645.47|641.47|645.64|641.64|645.64|641.64|645.44|641.44|32
1617686480000|2021-04-06 05:21:20|645.39|641.39|645.39|641.39|645.48|641.48|645.34|641.34|23
1617686490000|2021-04-06 05:21:30|645.4|641.4|645.39|641.39|645.41|641.41|645.33|641.33|22
1617686500000|2021-04-06 05:21:40|645.36|641.36|644.84|640.84|645.39|641.39|644.84|640.84|22
1617686510000|2021-04-06 05:21:50|644.98|640.98|645.11|641.11|645.11|641.11|644.19|640.19|26
1617686520000|2021-04-06 05:22:00|644.67|640.67|644.03|640.03|644.83|640.83|644.01|640.01|27
1617686530000|2021-04-06 05:22:10|644.02|640.02|644.07|640.07|644.13|640.13|643.94|639.94|22
1617686540000|2021-04-06 05:22:20|644.08|640.08|644.08|640.08|644.1|640.1|644.07|640.07|15
1617686550000|2021-04-06 05:22:30|644.09|640.09|644|640|644.09|640.09|644|640|19
1617686560000|2021-04-06 05:22:40|644.05|640.05|644.07|640.07|644.12|640.12|644.05|640.05|16
1617686570000|2021-04-06 05:22:50|644.09|640.09|644.05|640.05|644.11|640.11|644.05|640.05|19
1617686580000|2021-04-06 05:23:00|644.06|640.06|643.8|639.8|644.06|640.06|643.8|639.8|17
1617686590000|2021-04-06 05:23:10|643.79|639.79|643.76|639.76|643.8|639.8|643.76|639.76|9
1617686600000|2021-04-06 05:23:20|643.78|639.78|644.03|640.03|644.08|640.08|643.73|639.73|19
1617686610000|2021-04-06 05:23:30|644.02|640.02|643.83|639.83|644.02|640.02|643.77|639.77|21
1617686620000|2021-04-06 05:23:40|643.84|639.84|643.84|639.84|643.87|639.87|643.81|639.81|17
1617686630000|2021-04-06 05:23:50|643.83|639.83|643.91|639.91|643.95|639.95|643.83|639.83|15
1617686640000|2021-04-06 05:24:00|643.93|639.93|643.94|639.94|643.94|639.94|643.9|639.9|9
1617686650000|2021-04-06 05:24:10|643.9|639.9|643.77|639.77|643.96|639.96|643.77|639.77|18
1617686660000|2021-04-06 05:24:20|643.76|639.76|643.75|639.75|643.77|639.77|643.73|639.73|11
1617686670000|2021-04-06 05:24:30|643.74|639.74|643.9|639.9|643.95|639.95|643.74|639.74|22
1617686680000|2021-04-06 05:24:40|643.88|639.88|643.88|639.88|643.94|639.94|643.8|639.8|27
1617686690000|2021-04-06 05:24:50|643.89|639.89|643.89|639.89|643.9|639.9|643.8|639.8|14
1617686700000|2021-04-06 05:25:00|643.9|639.9|644.34|640.34|644.36|640.36|643.9|639.9|20
1617686710000|2021-04-06 05:25:10|644.32|640.32|644.18|640.18|644.32|640.32|644.15|640.15|18
1617686720000|2021-04-06 05:25:20|644.25|640.25|644.39|640.39|644.39|640.39|644.2|640.2|17
1617686730000|2021-04-06 05:25:30|644.34|640.34|644.41|640.41|644.47|640.47|644.29|640.29|17
1617686740000|2021-04-06 05:25:40|644.47|640.47|644.74|640.74|644.74|640.74|644.47|640.47|10
1617686750000|2021-04-06 05:25:50|644.78|640.78|644.76|640.76|644.78|640.78|644.75|640.75|6
1617686760000|2021-04-06 05:26:00|644.85|640.85|644.91|640.91|644.94|640.94|644.82|640.82|21
1617686770000|2021-04-06 05:26:10|644.92|640.92|645|641|645.03|641.03|644.92|640.92|22
1617686780000|2021-04-06 05:26:20|645.01|641.01|645.46|641.46|645.46|641.46|645|641|27
1617686790000|2021-04-06 05:26:30|645.45|641.45|645.42|641.42|645.53|641.53|645.42|641.42|27
1617686800000|2021-04-06 05:26:40|645.45|641.45|645.18|641.18|645.5|641.5|645.18|641.18|24
1617686810000|2021-04-06 05:26:50|645.17|641.17|645.54|641.54|645.62|641.62|645.17|641.17|21
1617686820000|2021-04-06 05:27:00|645.5|641.5|645.72|641.72|645.72|641.72|645.5|641.5|16
1617686830000|2021-04-06 05:27:10|645.71|641.71|645.79|641.79|645.79|641.79|645.71|641.71|4
1617686840000|2021-04-06 05:27:20|645.8|641.8|645.8|641.8|645.8|641.8|645.79|641.79|5
1617686850000|2021-04-06 05:27:30|645.81|641.81|645.81|641.81|645.81|641.81|645.8|641.8|3
1617686860000|2021-04-06 05:27:40|645.92|641.92|645.96|641.96|645.98|641.98|645.92|641.92|12
1617686870000|2021-04-06 05:27:50|645.97|641.97|645.77|641.77|645.97|641.97|645.67|641.67|20
1617686880000|2021-04-06 05:28:00|645.75|641.75|645.91|641.91|645.92|641.92|645.68|641.68|25
1617686890000|2021-04-06 05:28:10|645.9|641.9|646.39|642.39|646.41|642.41|645.9|641.9|26
1617686900000|2021-04-06 05:28:20|646.4|642.4|646.37|642.37|646.41|642.41|646.26|642.26|27
1617686910000|2021-04-06 05:28:30|646.38|642.38|646.63|642.63|646.64|642.64|646.38|642.38|29
1617686920000|2021-04-06 05:28:40|646.62|642.62|646.63|642.63|646.64|642.64|646.59|642.59|20
1617686930000|2021-04-06 05:28:50|646.62|642.62|646.63|642.63|646.64|642.64|646.6|642.6|21
1617686940000|2021-04-06 05:29:00|646.62|642.62|646.68|642.68|646.75|642.75|646.61|642.61|20
1617686950000|2021-04-06 05:29:10|646.67|642.67|646.87|642.87|646.89|642.89|646.64|642.64|13
1617686960000|2021-04-06 05:29:20|646.88|642.88|647.07|643.07|647.07|643.07|646.87|642.87|13
1617686970000|2021-04-06 05:29:30|647.13|643.13|647.1|643.1|647.29|643.29|647.05|643.05|29
1617686980000|2021-04-06 05:29:40|647.09|643.09|647.11|643.11|647.12|643.12|647.08|643.08|23
1617686990000|2021-04-06 05:29:50|647.1|643.1|646.84|642.84|647.11|643.11|646.83|642.83|14
1617687000000|2021-04-06 05:30:00|646.85|642.85|647.01|643.01|647.01|643.01|646.85|642.85|31
1617687010000|2021-04-06 05:30:10|647|643|647.14|643.14|647.14|643.14|646.99|642.99|14
1617687020000|2021-04-06 05:30:20|647.13|643.13|647.32|643.32|647.32|643.32|647.13|643.13|7
1617687030000|2021-04-06 05:30:30|647.31|643.31|647.34|643.34|647.34|643.34|647.26|643.26|14
1617687040000|2021-04-06 05:30:40|647.4|643.4|647.58|643.58|647.6|643.6|647.36|643.36|10
1617687050000|2021-04-06 05:30:50|647.61|643.61|647.41|643.41|647.61|643.61|647.35|643.35|33
1617687060000|2021-04-06 05:31:00|647.4|643.4|647.62|643.62|647.65|643.65|647.4|643.4|21
1617687070000|2021-04-06 05:31:10|647.59|643.59|647.64|643.64|647.71|643.71|647.53|643.53|13
1617687080000|2021-04-06 05:31:20|647.63|643.63|647.4|643.4|647.65|643.65|647.4|643.4|14
1617687090000|2021-04-06 05:31:30|647.42|643.42|647.09|643.09|647.47|643.47|647.08|643.08|18
1617687100000|2021-04-06 05:31:40|647.19|643.19|647.11|643.11|647.19|643.19|647.11|643.11|5
1617687110000|2021-04-06 05:31:50|647.1|643.1|647.01|643.01|647.1|643.1|647.01|643.01|10
1617687130000|2021-04-06 05:32:10|646.78|642.78|646.68|642.68|646.89|642.89|646.63|642.63|16
1617687140000|2021-04-06 05:32:20|646.63|642.63|646.26|642.26|646.68|642.68|646.26|642.26|33
1617687150000|2021-04-06 05:32:30|646.27|642.27|646.3|642.3|646.33|642.33|646.24|642.24|35
1617687160000|2021-04-06 05:32:40|646.28|642.28|646.21|642.21|646.31|642.31|646.18|642.18|20
1617687170000|2021-04-06 05:32:50|646.2|642.2|646.2|642.2|646.23|642.23|646.18|642.18|20
1617687180000|2021-04-06 05:33:00|646.21|642.21|646.5|642.5|646.64|642.64|646.21|642.21|26
1617687190000|2021-04-06 05:33:10|646.51|642.51|646.48|642.48|646.53|642.53|646.39|642.39|35
1617687200000|2021-04-06 05:33:20|646.46|642.46|646.51|642.51|646.52|642.52|646.3|642.3|14
1617687210000|2021-04-06 05:33:30|646.5|642.5|646.75|642.75|646.76|642.76|646.48|642.48|22
1617687220000|2021-04-06 05:33:40|646.76|642.76|646.53|642.53|646.77|642.77|646.5|642.5|28
1617687230000|2021-04-06 05:33:50|646.55|642.55|646.44|642.44|646.55|642.55|646.44|642.44|19
1617687240000|2021-04-06 05:34:00|646.42|642.42|646.27|642.27|646.44|642.44|646.27|642.27|25
1617687250000|2021-04-06 05:34:10|646.25|642.25|646.11|642.11|646.25|642.25|646.11|642.11|15
1617687260000|2021-04-06 05:34:20|646.12|642.12|646.03|642.03|646.13|642.13|646.02|642.02|17
1617687270000|2021-04-06 05:34:30|646.04|642.04|645.88|641.88|646.04|642.04|645.83|641.83|12
1617687280000|2021-04-06 05:34:40|645.87|641.87|645.84|641.84|645.87|641.87|645.83|641.83|4
1617687290000|2021-04-06 05:34:50|645.93|641.93|645.4|641.4|645.93|641.93|645.38|641.38|29
1617687300000|2021-04-06 05:35:00|645.37|641.37|645.56|641.56|645.61|641.61|645.37|641.37|26
1617687310000|2021-04-06 05:35:10|645.59|641.59|645.49|641.49|645.61|641.61|645.49|641.49|19
1617687320000|2021-04-06 05:35:20|645.5|641.5|645.31|641.31|645.53|641.53|645.25|641.25|27
1617687330000|2021-04-06 05:35:30|645.3|641.3|645.8|641.8|645.8|641.8|645.16|641.16|30
1617687340000|2021-04-06 05:35:40|645.79|641.79|645.71|641.71|645.83|641.83|645.69|641.69|19
1617687350000|2021-04-06 05:35:50|645.72|641.72|645.89|641.89|645.93|641.93|645.71|641.71|25
1617687360000|2021-04-06 05:36:00|645.88|641.88|646.04|642.04|646.08|642.08|645.82|641.82|29
1617687370000|2021-04-06 05:36:10|646.09|642.09|646.18|642.18|646.2|642.2|645.92|641.92|26
1617687380000|2021-04-06 05:36:20|646.19|642.19|646.19|642.19|646.29|642.29|646.08|642.08|26
1617687390000|2021-04-06 05:36:30|646.18|642.18|646.65|642.65|646.66|642.66|646.18|642.18|22
1617687400000|2021-04-06 05:36:40|646.63|642.63|646.48|642.48|646.65|642.65|646.45|642.45|25
1617687410000|2021-04-06 05:36:50|646.49|642.49|646.62|642.62|646.64|642.64|646.48|642.48|25
1617687420000|2021-04-06 05:37:00|646.63|642.63|646.67|642.67|646.68|642.68|646.61|642.61|24
1617687430000|2021-04-06 05:37:10|646.71|642.71|647.02|643.02|647.06|643.06|646.68|642.68|27
1617687440000|2021-04-06 05:37:20|647.04|643.04|647.02|643.02|647.06|643.06|646.99|642.99|18
1617687450000|2021-04-06 05:37:30|646.91|642.91|646.62|642.62|646.96|642.96|646.53|642.53|27
1617687460000|2021-04-06 05:37:40|646.64|642.64|646.62|642.62|646.64|642.64|646.53|642.53|23
1617687470000|2021-04-06 05:37:50|646.6|642.6|646.57|642.57|646.66|642.66|646.37|642.37|34
1617687480000|2021-04-06 05:38:00|646.56|642.56|646.25|642.25|646.61|642.61|646.25|642.25|35
1617687490000|2021-04-06 05:38:10|646.24|642.24|646.27|642.27|646.41|642.41|646.22|642.22|20
1617687500000|2021-04-06 05:38:20|646.29|642.29|646.25|642.25|646.3|642.3|646.25|642.25|11
1617687510000|2021-04-06 05:38:30|646.26|642.26|646.18|642.18|646.28|642.28|646.16|642.16|27
1617687520000|2021-04-06 05:38:40|646.16|642.16|646.18|642.18|646.21|642.21|646.16|642.16|12
1617687530000|2021-04-06 05:38:50|646.19|642.19|646.59|642.59|646.61|642.61|646.18|642.18|23
1617687540000|2021-04-06 05:39:00|646.58|642.58|646.81|642.81|646.81|642.81|646.55|642.55|15
1617687550000|2021-04-06 05:39:10|646.86|642.86|646.8|642.8|646.89|642.89|646.79|642.79|20
1617687560000|2021-04-06 05:39:20|646.81|642.81|646.85|642.85|646.86|642.86|646.6|642.6|24
1617687570000|2021-04-06 05:39:30|646.86|642.86|646.92|642.92|646.96|642.96|646.86|642.86|17
1617687580000|2021-04-06 05:39:40|646.91|642.91|646.91|642.91|646.92|642.92|646.9|642.9|12
1617687590000|2021-04-06 05:39:50|646.92|642.92|647.1|643.1|647.11|643.11|646.92|642.92|19
1617687600000|2021-04-06 05:40:00|647.11|643.11|647.15|643.15|647.15|643.15|647.1|643.1|18
1617687610000|2021-04-06 05:40:10|647.19|643.19|647.25|643.25|647.25|643.25|647.19|643.19|7
1617687620000|2021-04-06 05:40:20|647.24|643.24|647.29|643.29|647.31|643.31|647.24|643.24|10
1617687630000|2021-04-06 05:40:30|647.3|643.3|647.12|643.12|647.3|643.3|647.12|643.12|10
1617687640000|2021-04-06 05:40:40|647.14|643.14|647.12|643.12|647.14|643.14|646.97|642.97|19
1617687650000|2021-04-06 05:40:50|647.13|643.13|647.19|643.19|647.19|643.19|647.12|643.12|17
1617687660000|2021-04-06 05:41:00|647.18|643.18|647.24|643.24|647.26|643.26|647.17|643.17|19
1617687670000|2021-04-06 05:41:10|647.23|643.23|647.2|643.2|647.24|643.24|647.19|643.19|29
1617687680000|2021-04-06 05:41:20|647.19|643.19|647.22|643.22|647.25|643.25|647.19|643.19|13
1617687690000|2021-04-06 05:41:30|647.24|643.24|647.22|643.22|647.26|643.26|647.22|643.22|12
1617687700000|2021-04-06 05:41:40|647.21|643.21|647.24|643.24|647.27|643.27|647.21|643.21|24
1617687710000|2021-04-06 05:41:50|647.25|643.25|647.04|643.04|647.26|643.26|647.03|643.03|8
1617687720000|2021-04-06 05:42:00|647.03|643.03|647.14|643.14|647.23|643.23|646.97|642.97|29
1617687730000|2021-04-06 05:42:10|647.15|643.15|647.06|643.06|647.26|643.26|647.06|643.06|28
1617687740000|2021-04-06 05:42:20|647.08|643.08|646.99|642.99|647.09|643.09|646.86|642.86|23
1617687750000|2021-04-06 05:42:30|646.85|642.85|646.85|642.85|647.01|643.01|646.85|642.85|22
1617687760000|2021-04-06 05:42:40|646.97|642.97|647|643|647.05|643.05|646.85|642.85|22
1617687770000|2021-04-06 05:42:50|647.01|643.01|647.02|643.02|647.02|643.02|646.99|642.99|17
1617687780000|2021-04-06 05:43:00|646.99|642.99|646.75|642.75|647.02|643.02|646.74|642.74|31
1617687790000|2021-04-06 05:43:10|646.76|642.76|646.73|642.73|646.84|642.84|646.73|642.73|24
1617687800000|2021-04-06 05:43:20|646.67|642.67|646.57|642.57|646.7|642.7|646.57|642.57|27
1617687810000|2021-04-06 05:43:30|646.56|642.56|646.67|642.67|646.68|642.68|646.56|642.56|22
1617687820000|2021-04-06 05:43:40|646.66|642.66|646.61|642.61|646.67|642.67|646.61|642.61|25
1617687830000|2021-04-06 05:43:50|646.6|642.6|646.52|642.52|646.62|642.62|646.52|642.52|25
1617687840000|2021-04-06 05:44:00|646.55|642.55|646.17|642.17|646.55|642.55|646.14|642.14|36
1617687850000|2021-04-06 05:44:10|646.19|642.19|646.2|642.2|646.36|642.36|646.12|642.12|34
1617687860000|2021-04-06 05:44:20|646.17|642.17|646.22|642.22|646.27|642.27|646.16|642.16|33
1617687870000|2021-04-06 05:44:30|646.19|642.19|646.17|642.17|646.25|642.25|646.04|642.04|31
1617687880000|2021-04-06 05:44:40|646.18|642.18|645.89|641.89|646.19|642.19|645.84|641.84|28
1617687890000|2021-04-06 05:44:50|645.88|641.88|645.79|641.79|645.9|641.9|645.74|641.74|19
1617687900000|2021-04-06 05:45:00|645.74|641.74|645.59|641.59|645.8|641.8|645.59|641.59|25
1617687910000|2021-04-06 05:45:10|645.62|641.62|645.58|641.58|645.68|641.68|645.54|641.54|27
1617687920000|2021-04-06 05:45:20|645.5|641.5|645.37|641.37|645.6|641.6|645.37|641.37|26
1617687930000|2021-04-06 05:45:30|645.36|641.36|645.37|641.37|645.37|641.37|645.3|641.3|29
1617687940000|2021-04-06 05:45:40|645.32|641.32|645.23|641.23|645.32|641.32|645.23|641.23|13
1617687950000|2021-04-06 05:45:50|645.22|641.22|645.22|641.22|645.22|641.22|645.22|641.22|1
1617687960000|2021-04-06 05:46:00|645.41|641.41|645.37|641.37|645.47|641.47|645.24|641.24|20
1617687970000|2021-04-06 05:46:10|645.38|641.38|645.17|641.17|645.38|641.38|645.16|641.16|23
1617687980000|2021-04-06 05:46:20|645.16|641.16|644.98|640.98|645.16|641.16|644.98|640.98|13
1617687990000|2021-04-06 05:46:30|644.95|640.95|644.57|640.57|644.95|640.95|644.56|640.56|26
1617688000000|2021-04-06 05:46:40|644.55|640.55|644.41|640.41|644.56|640.56|644.32|640.32|23
1617688010000|2021-04-06 05:46:50|644.34|640.34|644.47|640.47|644.48|640.48|644.23|640.23|26
1617688020000|2021-04-06 05:47:00|644.52|640.52|644.39|640.39|644.55|640.55|644.27|640.27|33
1617688030000|2021-04-06 05:47:10|644.38|640.38|644.28|640.28|644.38|640.38|644.22|640.22|15
1617688040000|2021-04-06 05:47:20|644.26|640.26|644.24|640.24|644.36|640.36|644.21|640.21|14
1617688050000|2021-04-06 05:47:30|644.21|640.21|644.2|640.2|644.23|640.23|644.1|640.1|11
1617688060000|2021-04-06 05:47:40|644.13|640.13|644.19|640.19|644.38|640.38|644.13|640.13|32
1617688070000|2021-04-06 05:47:50|644.18|640.18|644.28|640.28|644.31|640.31|644.17|640.17|14
1617688080000|2021-04-06 05:48:00|644.25|640.25|644.54|640.54|644.57|640.57|644.25|640.25|29
1617688090000|2021-04-06 05:48:10|644.55|640.55|644.6|640.6|644.66|640.66|644.55|640.55|20
1617688100000|2021-04-06 05:48:20|644.65|640.65|644.68|640.68|644.69|640.69|644.6|640.6|15
1617688110000|2021-04-06 05:48:30|644.67|640.67|644.52|640.52|644.68|640.68|644.52|640.52|21
1617688120000|2021-04-06 05:48:40|644.55|640.55|644.58|640.58|644.6|640.6|644.53|640.53|6
1617688130000|2021-04-06 05:48:50|644.6|640.6|644.42|640.42|644.6|640.6|644.3|640.3|27
1617688140000|2021-04-06 05:49:00|644.44|640.44|644.49|640.49|644.49|640.49|644.42|640.42|19
1617688150000|2021-04-06 05:49:10|644.46|640.46|644.68|640.68|644.7|640.7|644.46|640.46|16
1617688160000|2021-04-06 05:49:20|644.67|640.67|644.72|640.72|644.76|640.76|644.61|640.61|27
1617688170000|2021-04-06 05:49:30|644.71|640.71|644.71|640.71|644.71|640.71|644.69|640.69|10
1617688180000|2021-04-06 05:49:40|644.69|640.69|644.7|640.7|644.72|640.72|644.69|640.69|20
1617688190000|2021-04-06 05:49:50|644.69|640.69|644.72|640.72|644.72|640.72|644.69|640.69|17
1617688200000|2021-04-06 05:50:00|644.71|640.71|644.67|640.67|644.72|640.72|644.65|640.65|17
1617688210000|2021-04-06 05:50:10|644.66|640.66|643.98|639.98|644.66|640.66|643.96|639.96|28
1617688220000|2021-04-06 05:50:20|643.82|639.82|644.11|640.11|644.29|640.29|643.82|639.82|30
1617688230000|2021-04-06 05:50:30|644.13|640.13|644.26|640.26|644.36|640.36|644.1|640.1|30
1617688240000|2021-04-06 05:50:40|644.22|640.22|644.18|640.18|644.27|640.27|644.18|640.18|19
1617688250000|2021-04-06 05:50:50|644.09|640.09|644.09|640.09|644.1|640.1|644.08|640.08|19
1617688260000|2021-04-06 05:51:00|644.08|640.08|644.22|640.22|644.29|640.29|644.07|640.07|30
1617688270000|2021-04-06 05:51:10|644.21|640.21|644.26|640.26|644.31|640.31|644.19|640.19|20
1617688280000|2021-04-06 05:51:20|644.27|640.27|644.23|640.23|644.28|640.28|644.21|640.21|17
1617688290000|2021-04-06 05:51:30|644.22|640.22|644.15|640.15|644.22|640.22|644.14|640.14|28
1617688300000|2021-04-06 05:51:40|644.16|640.16|644.29|640.29|644.32|640.32|644.15|640.15|27
1617688310000|2021-04-06 05:51:50|644.3|640.3|644.34|640.34|644.39|640.39|644.3|640.3|11
1617688320000|2021-04-06 05:52:00|644.35|640.35|644.65|640.65|644.72|640.72|644.26|640.26|24
1617688330000|2021-04-06 05:52:10|644.64|640.64|644.72|640.72|644.86|640.86|644.47|640.47|12
1617688340000|2021-04-06 05:52:20|644.92|640.92|644.76|640.76|644.96|640.96|644.67|640.67|26
1617688350000|2021-04-06 05:52:30|644.77|640.77|645.46|641.46|645.46|641.46|644.77|640.77|27
1617688360000|2021-04-06 05:52:40|645.42|641.42|645.42|641.42|645.47|641.47|645.16|641.16|26
1617688370000|2021-04-06 05:52:50|645.43|641.43|645.39|641.39|645.46|641.46|645.19|641.19|29
1617688380000|2021-04-06 05:53:00|645.4|641.4|645.43|641.43|645.45|641.45|645.32|641.32|27
1617688390000|2021-04-06 05:53:10|645.42|641.42|645.43|641.43|645.5|641.5|645.38|641.38|30
1617688400000|2021-04-06 05:53:20|645.42|641.42|645.05|641.05|645.43|641.43|644.88|640.88|22
1617688410000|2021-04-06 05:53:30|645.14|641.14|644.88|640.88|645.16|641.16|644.84|640.84|23
1617688420000|2021-04-06 05:53:40|644.89|640.89|644.98|640.98|645.05|641.05|644.88|640.88|21
1617688430000|2021-04-06 05:53:50|644.99|640.99|644.82|640.82|645|641|644.8|640.8|29
1617688440000|2021-04-06 05:54:00|644.86|640.86|644.68|640.68|644.86|640.86|644.61|640.61|26
1617688450000|2021-04-06 05:54:10|644.66|640.66|644.59|640.59|644.68|640.68|644.57|640.57|19
1617688460000|2021-04-06 05:54:20|644.72|640.72|644.86|640.86|644.87|640.87|644.72|640.72|12
1617688470000|2021-04-06 05:54:30|644.84|640.84|644.78|640.78|644.86|640.86|644.78|640.78|19
1617688480000|2021-04-06 05:54:40|644.79|640.79|644.72|640.72|644.8|640.8|644.71|640.71|19
1617688490000|2021-04-06 05:54:50|644.73|640.73|644.6|640.6|644.73|640.73|644.6|640.6|18
1617688500000|2021-04-06 05:55:00|644.58|640.58|644.64|640.64|644.64|640.64|644.39|640.39|34
1617688510000|2021-04-06 05:55:10|644.45|640.45|644.34|640.34|644.59|640.59|644.3|640.3|25
1617688520000|2021-04-06 05:55:20|644.3|640.3|644.19|640.19|644.4|640.4|644.19|640.19|20
1617688530000|2021-04-06 05:55:30|644.2|640.2|644.42|640.42|644.46|640.46|644.19|640.19|24
1617688540000|2021-04-06 05:55:40|644.41|640.41|644.43|640.43|644.53|640.53|644.39|640.39|22
1617688550000|2021-04-06 05:55:50|644.42|640.42|644.18|640.18|644.42|640.42|644.15|640.15|17
1617688560000|2021-04-06 05:56:00|644.17|640.17|644.34|640.34|644.44|640.44|644.16|640.16|22
1617688570000|2021-04-06 05:56:10|644.33|640.33|644.35|640.35|644.45|640.45|644.3|640.3|29
1617688580000|2021-04-06 05:56:20|644.41|640.41|644.4|640.4|644.45|640.45|644.36|640.36|24
1617688590000|2021-04-06 05:56:30|644.39|640.39|644.35|640.35|644.44|640.44|644.32|640.32|28
1617688600000|2021-04-06 05:56:40|644.33|640.33|644.29|640.29|644.44|640.44|644.25|640.25|25
1617688610000|2021-04-06 05:56:50|644.3|640.3|644.23|640.23|644.31|640.31|644.19|640.19|20
1617688620000|2021-04-06 05:57:00|644.24|640.24|644.05|640.05|644.24|640.24|644.01|640.01|27
1617688630000|2021-04-06 05:57:10|644.02|640.02|643.92|639.92|644.07|640.07|643.88|639.88|25
1617688640000|2021-04-06 05:57:20|643.91|639.91|643.85|639.85|643.92|639.92|643.83|639.83|26
1617688650000|2021-04-06 05:57:30|643.84|639.84|643.81|639.81|643.88|639.88|643.81|639.81|19
1617688660000|2021-04-06 05:57:40|643.82|639.82|643.82|639.82|643.84|639.84|643.52|639.52|21
1617688670000|2021-04-06 05:57:50|643.84|639.84|643.69|639.69|643.84|639.84|643.67|639.67|25
1617688680000|2021-04-06 05:58:00|643.7|639.7|643.77|639.77|643.79|639.79|643.66|639.66|9
1617688690000|2021-04-06 05:58:10|643.78|639.78|643.74|639.74|643.8|639.8|643.6|639.6|21
1617688700000|2021-04-06 05:58:20|643.76|639.76|643.69|639.69|643.76|639.76|643.64|639.64|8
1617688710000|2021-04-06 05:58:30|643.7|639.7|643.69|639.69|643.73|639.73|643.62|639.62|18
1617688720000|2021-04-06 05:58:40|643.71|639.71|643.69|639.69|643.73|639.73|643.65|639.65|31
1617688730000|2021-04-06 05:58:50|643.7|639.7|643.79|639.79|643.82|639.82|643.64|639.64|28
1617688740000|2021-04-06 05:59:00|643.77|639.77|643.77|639.77|643.78|639.78|643.67|639.67|31
1617688750000|2021-04-06 05:59:10|643.78|639.78|644.06|640.06|644.08|640.08|643.67|639.67|25
1617688760000|2021-04-06 05:59:20|644.12|640.12|644.27|640.27|644.3|640.3|644.06|640.06|28
1617688770000|2021-04-06 05:59:30|644.28|640.28|644.27|640.27|644.48|640.48|644.26|640.26|22
1617688780000|2021-04-06 05:59:40|644.3|640.3|644.37|640.37|644.37|640.37|644.26|640.26|24
1617688790000|2021-04-06 05:59:50|644.4|640.4|644.33|640.33|644.4|640.4|644.31|640.31|21
1617688800000|2021-04-06 06:00:00|644.34|640.34|644.17|640.17|644.34|640.34|644.15|640.15|23
1617688810000|2021-04-06 06:00:10|644.19|640.19|644.23|640.23|644.25|640.25|644.13|640.13|33
1617688820000|2021-04-06 06:00:20|644.24|640.24|644.24|640.24|644.26|640.26|644.18|640.18|24
1617688830000|2021-04-06 06:00:30|644.23|640.23|644.29|640.29|644.33|640.33|644.22|640.22|18
1617688840000|2021-04-06 06:00:40|644.23|640.23|644.11|640.11|644.24|640.24|644.11|640.11|18
1617688850000|2021-04-06 06:00:50|644.09|640.09|643.81|639.81|644.15|640.15|643.79|639.79|25
1617688860000|2021-04-06 06:01:00|643.83|639.83|643.73|639.73|643.84|639.84|643.72|639.72|25
1617688870000|2021-04-06 06:01:10|643.77|639.77|643.57|639.57|643.77|639.77|643.56|639.56|21
1617688880000|2021-04-06 06:01:20|643.56|639.56|643.63|639.63|643.69|639.69|643.56|639.56|25
1617688890000|2021-04-06 06:01:30|643.59|639.59|643.13|639.13|643.63|639.63|643.13|639.13|18
1617688900000|2021-04-06 06:01:40|643.14|639.14|642.81|638.81|643.14|639.14|642.74|638.74|26
1617688910000|2021-04-06 06:01:50|642.75|638.75|642.55|638.55|642.82|638.82|642.5|638.5|22
1617688920000|2021-04-06 06:02:00|642.54|638.54|642.52|638.52|642.58|638.58|642.49|638.49|13
1617688930000|2021-04-06 06:02:10|642.53|638.53|642.49|638.49|642.54|638.54|642.49|638.49|4
1617688940000|2021-04-06 06:02:20|642.47|638.47|642.11|638.11|642.48|638.48|642.08|638.08|8
1617688950000|2021-04-06 06:02:30|642.2|638.2|642.06|638.06|642.3|638.3|642.06|638.06|15
1617688960000|2021-04-06 06:02:40|642.04|638.04|642.04|638.04|642.06|638.06|642.04|638.04|7
1617688970000|2021-04-06 06:02:50|642.06|638.06|642.16|638.16|642.41|638.41|642.05|638.05|25
1617688980000|2021-04-06 06:03:00|642.18|638.18|642.14|638.14|642.18|638.18|642.13|638.13|27
1617688990000|2021-04-06 06:03:10|642.12|638.12|642.13|638.13|642.17|638.17|642.08|638.08|29
1617689000000|2021-04-06 06:03:20|642.17|638.17|641.64|637.64|642.17|638.17|641.53|637.53|29
1617689010000|2021-04-06 06:03:30|641.62|637.62|641.35|637.35|641.62|637.62|641.31|637.31|28
1617689020000|2021-04-06 06:03:40|641.36|637.36|641.34|637.34|641.37|637.37|641|637|33
1617689030000|2021-04-06 06:03:50|641.35|637.35|641.21|637.21|641.46|637.46|641.17|637.17|33
1617689040000|2021-04-06 06:04:00|641.2|637.2|641.26|637.26|641.37|637.37|641.11|637.11|33
1617689050000|2021-04-06 06:04:10|641.22|637.22|640.91|636.91|641.22|637.22|640.9|636.9|32
1617689060000|2021-04-06 06:04:20|640.9|636.9|640.8|636.8|641.04|637.04|640.77|636.77|34
1617689070000|2021-04-06 06:04:30|640.74|636.74|640.63|636.63|640.85|636.85|640.63|636.63|22
1617689080000|2021-04-06 06:04:40|640.62|636.62|640.19|636.19|640.63|636.63|640.07|636.07|32
1617689090000|2021-04-06 06:04:50|640.17|636.17|640.07|636.07|640.51|636.51|640.07|636.07|30
1617689100000|2021-04-06 06:05:00|640.04|636.04|640.03|636.03|640.1|636.1|639.97|635.97|30
1617689110000|2021-04-06 06:05:10|640.04|636.04|640.08|636.08|640.12|636.12|639.94|635.94|32
1617689120000|2021-04-06 06:05:20|640.06|636.06|640.03|636.03|640.13|636.13|639.98|635.98|29
1617689130000|2021-04-06 06:05:30|640.02|636.02|640.31|636.31|640.34|636.34|640.02|636.02|27
1617689140000|2021-04-06 06:05:40|640.3|636.3|639.97|635.97|640.36|636.36|639.97|635.97|24
1617689150000|2021-04-06 06:05:50|639.99|635.99|640.07|636.07|640.07|636.07|639.91|635.91|23
1617689160000|2021-04-06 06:06:00|640.06|636.06|640.09|636.09|640.11|636.11|640.05|636.05|32
1617689170000|2021-04-06 06:06:10|640.1|636.1|640.09|636.09|640.16|636.16|640.06|636.06|29
1617689180000|2021-04-06 06:06:20|640.11|636.11|640.1|636.1|640.11|636.11|640.07|636.07|16
1617689190000|2021-04-06 06:06:30|640.08|636.08|640.1|636.1|640.13|636.13|640.05|636.05|20
1617689200000|2021-04-06 06:06:40|640.11|636.11|640.11|636.11|640.12|636.12|640.1|636.1|10
1617689210000|2021-04-06 06:06:50|640.1|636.1|640.07|636.07|640.13|636.13|640.07|636.07|10
1617689220000|2021-04-06 06:07:00|640.08|636.08|640|636|640.09|636.09|639.91|635.91|24
1617689230000|2021-04-06 06:07:10|639.99|635.99|640.02|636.02|640.03|636.03|639.98|635.98|12
1617689240000|2021-04-06 06:07:20|640.03|636.03|639.72|635.72|640.03|636.03|639.72|635.72|22
1617689250000|2021-04-06 06:07:30|639.73|635.73|639.2|635.2|639.95|635.95|639.13|635.13|33
1617689260000|2021-04-06 06:07:40|639.19|635.19|638.63|634.63|639.23|635.23|638.45|634.45|34
1617689270000|2021-04-06 06:07:50|638.64|634.64|638.58|634.58|638.64|634.64|638.57|634.57|16
1617689280000|2021-04-06 06:08:00|638.61|634.61|638.24|634.24|638.65|634.65|638.24|634.24|24
1617689290000|2021-04-06 06:08:10|638.25|634.25|638.2|634.2|638.25|634.25|638.17|634.17|17
1617689300000|2021-04-06 06:08:20|638.19|634.19|637.86|633.86|638.19|634.19|637.65|633.65|29
1617689310000|2021-04-06 06:08:30|637.89|633.89|638.01|634.01|638.01|634.01|637.42|633.42|36
1617689320000|2021-04-06 06:08:40|638.04|634.04|637.69|633.69|638.1|634.1|637.62|633.62|28
1617689330000|2021-04-06 06:08:50|637.64|633.64|637.59|633.59|637.68|633.68|637.46|633.46|32
1617689340000|2021-04-06 06:09:00|637.6|633.6|637.75|633.75|637.75|633.75|637.6|633.6|23
1617689350000|2021-04-06 06:09:10|637.72|633.72|637.82|633.82|637.83|633.83|637.71|633.71|18
1617689360000|2021-04-06 06:09:20|637.8|633.8|638.18|634.18|638.18|634.18|637.79|633.79|24
1617689370000|2021-04-06 06:09:30|638.2|634.2|638.01|634.01|638.22|634.22|637.96|633.96|33
1617689380000|2021-04-06 06:09:40|637.96|633.96|638.03|634.03|638.03|634.03|637.96|633.96|28
1617689390000|2021-04-06 06:09:50|638.02|634.02|637.95|633.95|638.05|634.05|637.91|633.91|31
1617689400000|2021-04-06 06:10:00|637.98|633.98|637.95|633.95|638.08|634.08|637.94|633.94|31
1617689410000|2021-04-06 06:10:10|637.98|633.98|638.02|634.02|638.04|634.04|637.98|633.98|22
1617689420000|2021-04-06 06:10:20|638|634|637.51|633.51|638.01|634.01|637.5|633.5|25
1617689430000|2021-04-06 06:10:30|637.5|633.5|637.51|633.51|637.78|633.78|637.5|633.5|27
1617689440000|2021-04-06 06:10:40|637.18|633.18|636.22|632.22|637.31|633.31|636.22|632.22|24
1617689450000|2021-04-06 06:10:50|636.2|632.2|636.44|632.44|636.45|632.45|636.2|632.2|26
1617689460000|2021-04-06 06:11:00|636.43|632.43|637.19|633.19|637.19|633.19|636.43|632.43|26
1617689470000|2021-04-06 06:11:10|637.18|633.18|637.36|633.36|637.36|633.36|637.15|633.15|27
1617689480000|2021-04-06 06:11:20|637.4|633.4|637.15|633.15|637.4|633.4|637.13|633.13|22
1617689490000|2021-04-06 06:11:30|637.23|633.23|637.41|633.41|637.63|633.63|637.23|633.23|20
1617689500000|2021-04-06 06:11:40|637.39|633.39|637.26|633.26|637.41|633.41|636.89|632.89|31
1617689510000|2021-04-06 06:11:50|637.28|633.28|637.3|633.3|637.31|633.31|637.24|633.24|14
1617689520000|2021-04-06 06:12:00|637.31|633.31|637.31|633.31|637.42|633.42|637.27|633.27|17
1617689530000|2021-04-06 06:12:10|637.32|633.32|637.32|633.32|637.34|633.34|637.27|633.27|19
1617689540000|2021-04-06 06:12:20|637.31|633.31|637.29|633.29|637.32|633.32|637.29|633.29|17
1617689550000|2021-04-06 06:12:30|637.31|633.31|637.47|633.47|637.47|633.47|637.3|633.3|23
1617689560000|2021-04-06 06:12:40|637.46|633.46|637.42|633.42|637.47|633.47|637.36|633.36|15
1617689570000|2021-04-06 06:12:50|637.41|633.41|637.38|633.38|637.41|633.41|637.32|633.32|28
1617689580000|2021-04-06 06:13:00|637.37|633.37|637.28|633.28|637.39|633.39|637.27|633.27|19
1617689590000|2021-04-06 06:13:10|637.26|633.26|635.69|631.69|637.26|633.26|634.63|630.63|40
1617689600000|2021-04-06 06:13:20|635.51|631.51|635.47|631.47|635.56|631.56|635.41|631.41|25
1617689610000|2021-04-06 06:13:30|635.07|631.07|635.09|631.09|635.52|631.52|635.05|631.05|30
1617689620000|2021-04-06 06:13:40|635.08|631.08|635.19|631.19|635.22|631.22|634.81|630.81|34
1617689630000|2021-04-06 06:13:50|635.18|631.18|635.15|631.15|635.31|631.31|635.15|631.15|32
1617689640000|2021-04-06 06:14:00|635.16|631.16|635.02|631.02|635.26|631.26|635.02|631.02|29
1617689650000|2021-04-06 06:14:10|635.01|631.01|635.09|631.09|635.11|631.11|635.01|631.01|23
1617689660000|2021-04-06 06:14:20|635.1|631.1|635.24|631.24|635.37|631.37|635.1|631.1|28
1617689670000|2021-04-06 06:14:30|635.26|631.26|635.08|631.08|635.3|631.3|635.08|631.08|28
1617689680000|2021-04-06 06:14:40|635.07|631.07|635.05|631.05|635.1|631.1|635.05|631.05|19
1617689690000|2021-04-06 06:14:50|634.92|630.92|634.39|630.39|634.92|630.92|634.22|630.22|34
1617689700000|2021-04-06 06:15:00|634.36|630.36|634.58|630.58|634.82|630.82|634.23|630.23|37
1617689710000|2021-04-06 06:15:10|634.54|630.54|634.92|630.92|634.95|630.95|634.54|630.54|30
1617689720000|2021-04-06 06:15:20|634.91|630.91|635.2|631.2|635.24|631.24|634.87|630.87|31
1617689730000|2021-04-06 06:15:30|635.21|631.21|634.72|630.72|635.21|631.21|634.6|630.6|27
1617689740000|2021-04-06 06:15:40|634.76|630.76|634.83|630.83|634.96|630.96|634.75|630.75|32
1617689750000|2021-04-06 06:15:50|634.8|630.8|634.27|630.27|634.9|630.9|634.2|630.2|36
1617689760000|2021-04-06 06:16:00|634.32|630.32|633.74|629.74|634.43|630.43|633.74|629.74|33
1617689770000|2021-04-06 06:16:10|633.72|629.72|633.63|629.63|633.84|629.84|633.56|629.56|33
1617689780000|2021-04-06 06:16:20|633.64|629.64|633.99|629.99|634.02|630.02|633.2|629.2|38
1617689790000|2021-04-06 06:16:30|633.9|629.9|634.11|630.11|634.31|630.31|633.9|629.9|34
1617689800000|2021-04-06 06:16:40|634.09|630.09|633.99|629.99|634.19|630.19|633.86|629.86|34
1617689810000|2021-04-06 06:16:50|633.9|629.9|633.91|629.91|634.12|630.12|633.87|629.87|32
1617689820000|2021-04-06 06:17:00|633.92|629.92|634.03|630.03|634.16|630.16|633.92|629.92|31
1617689830000|2021-04-06 06:17:10|634.04|630.04|634.25|630.25|634.4|630.4|634.04|630.04|32
1617689840000|2021-04-06 06:17:20|634.26|630.26|634.42|630.42|634.42|630.42|634.17|630.17|27
1617689850000|2021-04-06 06:17:30|634.44|630.44|634.53|630.53|634.79|630.79|634.44|630.44|32
1617689860000|2021-04-06 06:17:40|634.49|630.49|634.44|630.44|634.5|630.5|634.33|630.33|24
1617689870000|2021-04-06 06:17:50|634.45|630.45|634.47|630.47|634.49|630.49|634.41|630.41|25
1617689880000|2021-04-06 06:18:00|634.51|630.51|634.64|630.64|634.74|630.74|634.51|630.51|30
1617689890000|2021-04-06 06:18:10|634.69|630.69|634.74|630.74|634.86|630.86|634.64|630.64|22
1617689900000|2021-04-06 06:18:20|634.75|630.75|634.9|630.9|635.14|631.14|634.75|630.75|15
1617689910000|2021-04-06 06:18:30|634.91|630.91|634.61|630.61|634.92|630.92|634.49|630.49|33
1617689920000|2021-04-06 06:18:40|634.62|630.62|635.08|631.08|635.13|631.13|634.62|630.62|37
1617689930000|2021-04-06 06:18:50|635.06|631.06|634.6|630.6|635.09|631.09|634.58|630.58|35
1617689940000|2021-04-06 06:19:00|634.58|630.58|634.32|630.32|634.62|630.62|634.32|630.32|27
1617689950000|2021-04-06 06:19:10|634.35|630.35|634.33|630.33|634.41|630.41|634.24|630.24|24
1617689960000|2021-04-06 06:19:20|634.23|630.23|634.31|630.31|634.31|630.31|633.95|629.95|27
1617689970000|2021-04-06 06:19:30|634.36|630.36|634.23|630.23|634.41|630.41|634.23|630.23|22
1617689980000|2021-04-06 06:19:40|634.22|630.22|634.2|630.2|634.27|630.27|633.97|629.97|29
1617689990000|2021-04-06 06:19:50|634.21|630.21|633.98|629.98|634.25|630.25|633.94|629.94|20
1617690000000|2021-04-06 06:20:00|633.99|629.99|633.93|629.93|633.99|629.99|633.85|629.85|22
1617690010000|2021-04-06 06:20:10|633.94|629.94|634.16|630.16|634.17|630.17|633.92|629.92|24
1617690020000|2021-04-06 06:20:20|634.17|630.17|634.29|630.29|634.31|630.31|634.17|630.17|18
1617690030000|2021-04-06 06:20:30|634.31|630.31|634.76|630.76|634.77|630.77|634.3|630.3|21
1617690040000|2021-04-06 06:20:40|634.75|630.75|634.82|630.82|634.88|630.88|634.63|630.63|28
1617690050000|2021-04-06 06:20:50|634.85|630.85|634.42|630.42|634.9|630.9|634.37|630.37|28
1617690060000|2021-04-06 06:21:00|634.3|630.3|634.66|630.66|634.66|630.66|634.26|630.26|26
1617690070000|2021-04-06 06:21:10|634.63|630.63|634.55|630.55|634.89|630.89|634.53|630.53|28
1617690080000|2021-04-06 06:21:20|634.6|630.6|634.75|630.75|634.78|630.78|634.5|630.5|26
1617690090000|2021-04-06 06:21:30|634.76|630.76|634.94|630.94|634.99|630.99|634.76|630.76|30
1617690100000|2021-04-06 06:21:40|634.99|630.99|635.01|631.01|635.04|631.04|634.91|630.91|31
1617690110000|2021-04-06 06:21:50|635|631|634.79|630.79|635.02|631.02|634.67|630.67|35
1617690120000|2021-04-06 06:22:00|634.81|630.81|634.68|630.68|634.89|630.89|634.68|630.68|31
1617690130000|2021-04-06 06:22:10|634.67|630.67|634.05|630.05|634.68|630.68|634.05|630.05|30
1617690140000|2021-04-06 06:22:20|634.07|630.07|634.2|630.2|634.2|630.2|634.07|630.07|28
1617690150000|2021-04-06 06:22:30|634.19|630.19|633.98|629.98|634.21|630.21|633.95|629.95|24
1617690160000|2021-04-06 06:22:40|634|630|634.17|630.17|634.42|630.42|633.98|629.98|32
1617690170000|2021-04-06 06:22:50|634.15|630.15|634.11|630.11|634.22|630.22|634.01|630.01|25
1617690180000|2021-04-06 06:23:00|634.09|630.09|634.31|630.31|634.41|630.41|634.03|630.03|27
1617690190000|2021-04-06 06:23:10|634.34|630.34|634.97|630.97|635.01|631.01|634.34|630.34|29
1617690200000|2021-04-06 06:23:20|634.96|630.96|635.06|631.06|635.09|631.09|634.94|630.94|18
1617690210000|2021-04-06 06:23:30|635.12|631.12|634.91|630.91|635.17|631.17|634.91|630.91|25
1617690220000|2021-04-06 06:23:40|634.92|630.92|635.02|631.02|635.03|631.03|634.91|630.91|19
1617690230000|2021-04-06 06:23:50|635|631|635.44|631.44|635.45|631.45|634.94|630.94|24
1617690240000|2021-04-06 06:24:00|635.51|631.51|635.29|631.29|635.61|631.61|635.17|631.17|26
1617690250000|2021-04-06 06:24:10|635.23|631.23|635.13|631.13|635.37|631.37|635.12|631.12|24
1617690260000|2021-04-06 06:24:20|635.12|631.12|635.03|631.03|635.12|631.12|635.01|631.01|13
1617690270000|2021-04-06 06:24:30|635.02|631.02|634.98|630.98|635.22|631.22|634.98|630.98|28
1617690280000|2021-04-06 06:24:40|635.06|631.06|635.11|631.11|635.13|631.13|634.93|630.93|26
1617690290000|2021-04-06 06:24:50|635.1|631.1|635.04|631.04|635.15|631.15|635.04|631.04|31
1617690300000|2021-04-06 06:25:00|635.07|631.07|635.36|631.36|635.39|631.39|635.07|631.07|17
1617690310000|2021-04-06 06:25:10|635.35|631.35|635.24|631.24|635.44|631.44|635.24|631.24|24
1617690320000|2021-04-06 06:25:20|635.25|631.25|635.3|631.3|635.32|631.32|635.23|631.23|26
1617690330000|2021-04-06 06:25:30|635.34|631.34|635.48|631.48|635.5|631.5|635.31|631.31|16
1617690340000|2021-04-06 06:25:40|635.49|631.49|635.47|631.47|635.51|631.51|635.45|631.45|15
1617690350000|2021-04-06 06:25:50|635.5|631.5|635.51|631.51|635.52|631.52|635.47|631.47|25
1617690360000|2021-04-06 06:26:00|635.5|631.5|635.57|631.57|635.59|631.59|635.44|631.44|18
1617690370000|2021-04-06 06:26:10|635.59|631.59|635.73|631.73|635.73|631.73|635.56|631.56|25
1617690380000|2021-04-06 06:26:20|635.77|631.77|635.76|631.76|635.77|631.77|635.76|631.76|2
1617690390000|2021-04-06 06:26:30|635.87|631.87|635.91|631.91|635.92|631.92|635.85|631.85|12
1617690400000|2021-04-06 06:26:40|635.9|631.9|635.94|631.94|635.96|631.96|635.89|631.89|14
1617690410000|2021-04-06 06:26:50|635.96|631.96|635.94|631.94|635.96|631.96|635.93|631.93|26
1617690420000|2021-04-06 06:27:00|635.93|631.93|635.99|631.99|636|632|635.93|631.93|15
1617690430000|2021-04-06 06:27:10|635.98|631.98|635.98|631.98|636|632|635.92|631.92|25
1617690440000|2021-04-06 06:27:20|635.9|631.9|635.69|631.69|636.01|632.01|635.67|631.67|25
1617690450000|2021-04-06 06:27:30|635.67|631.67|635.47|631.47|635.7|631.7|635.47|631.47|20
1617690460000|2021-04-06 06:27:40|635.48|631.48|635.69|631.69|635.77|631.77|635.46|631.46|25
1617690470000|2021-04-06 06:27:50|635.71|631.71|635.81|631.81|635.96|631.96|635.71|631.71|18
1617690480000|2021-04-06 06:28:00|635.8|631.8|636.45|632.45|636.47|632.47|635.8|631.8|25
1617690490000|2021-04-06 06:28:10|636.43|632.43|636.52|632.52|636.52|632.52|636.4|632.4|18
1617690500000|2021-04-06 06:28:20|636.5|632.5|637.41|633.41|637.41|633.41|636.5|632.5|18
1617690510000|2021-04-06 06:28:30|637.42|633.42|637.54|633.54|637.55|633.55|637.42|633.42|17
1617690520000|2021-04-06 06:28:40|637.44|633.44|637.39|633.39|637.56|633.56|637.25|633.25|30
1617690530000|2021-04-06 06:28:50|637.43|633.43|637.72|633.72|637.75|633.75|637.43|633.43|23
1617690540000|2021-04-06 06:29:00|637.73|633.73|637.68|633.68|637.75|633.75|637.59|633.59|21
1617690550000|2021-04-06 06:29:10|637.69|633.69|637.94|633.94|637.94|633.94|637.69|633.69|20
1617690560000|2021-04-06 06:29:20|637.89|633.89|637.9|633.9|637.93|633.93|637.89|633.89|4
1617690570000|2021-04-06 06:29:30|637.87|633.87|637.93|633.93|637.99|633.99|637.87|633.87|18
1617690580000|2021-04-06 06:29:40|637.96|633.96|638.3|634.3|638.41|634.41|637.92|633.92|15
1617690590000|2021-04-06 06:29:50|638.32|634.32|638.32|634.32|638.32|634.32|638.31|634.31|5
1617690600000|2021-04-06 06:30:00|638.33|634.33|638.38|634.38|638.39|634.39|638.33|634.33|5
1617690610000|2021-04-06 06:30:10|638.37|634.37|638.32|634.32|638.4|634.4|638.15|634.15|20
1617690620000|2021-04-06 06:30:20|638.31|634.31|638.29|634.29|638.46|634.46|638.21|634.21|18
1617690630000|2021-04-06 06:30:30|638.23|634.23|638.59|634.59|638.6|634.6|638.23|634.23|15
1617690640000|2021-04-06 06:30:40|638.62|634.62|638.92|634.92|638.93|634.93|638.6|634.6|17
1617690650000|2021-04-06 06:30:50|638.97|634.97|639.28|635.28|639.28|635.28|638.97|634.97|24
1617690660000|2021-04-06 06:31:00|639.29|635.29|638.85|634.85|639.29|635.29|638.81|634.81|26
1617690670000|2021-04-06 06:31:10|638.92|634.92|638.96|634.96|638.98|634.98|638.77|634.77|29
1617690680000|2021-04-06 06:31:20|638.95|634.95|638.87|634.87|638.96|634.96|638.78|634.78|36
1617690690000|2021-04-06 06:31:30|638.86|634.86|638.53|634.53|638.86|634.86|638.51|634.51|28
1617690700000|2021-04-06 06:31:40|638.54|634.54|638.32|634.32|638.54|634.54|638.32|634.32|28
1617690710000|2021-04-06 06:31:50|638.29|634.29|638.25|634.25|638.3|634.3|638.18|634.18|26
1617690720000|2021-04-06 06:32:00|638.26|634.26|638.31|634.31|638.31|634.31|638.07|634.07|27
1617690730000|2021-04-06 06:32:10|637.98|633.98|638.31|634.31|638.31|634.31|637.97|633.97|26
1617690740000|2021-04-06 06:32:20|638.3|634.3|638.15|634.15|638.3|634.3|638.02|634.02|24
1617690750000|2021-04-06 06:32:30|638.16|634.16|638.03|634.03|638.18|634.18|637.84|633.84|29
1617690760000|2021-04-06 06:32:40|638.05|634.05|637.99|633.99|638.05|634.05|637.93|633.93|24
1617690770000|2021-04-06 06:32:50|637.96|633.96|637.99|633.99|638.11|634.11|637.94|633.94|21
1617690780000|2021-04-06 06:33:00|638.01|634.01|638.24|634.24|638.27|634.27|637.98|633.98|30
1617690790000|2021-04-06 06:33:10|638.27|634.27|637.86|633.86|638.27|634.27|637.83|633.83|23
1617690800000|2021-04-06 06:33:20|637.85|633.85|637.72|633.72|637.86|633.86|637.64|633.64|27
1617690810000|2021-04-06 06:33:30|637.71|633.71|637.52|633.52|637.71|633.71|637.51|633.51|26
1617690820000|2021-04-06 06:33:40|637.53|633.53|637.4|633.4|637.56|633.56|637.29|633.29|29
1617690830000|2021-04-06 06:33:50|637.39|633.39|637.02|633.02|637.39|633.39|637.01|633.01|24
1617690840000|2021-04-06 06:34:00|637.01|633.01|636.98|632.98|637.01|633.01|636.94|632.94|24
1617690850000|2021-04-06 06:34:10|636.97|632.97|636.85|632.85|636.98|632.98|636.85|632.85|9
1617690860000|2021-04-06 06:34:20|636.83|632.83|636.85|632.85|636.85|632.85|636.81|632.81|8
1617690870000|2021-04-06 06:34:30|636.87|632.87|636.79|632.79|636.87|632.87|636.79|632.79|2
1617690880000|2021-04-06 06:34:40|636.87|632.87|637.37|633.37|637.37|633.37|636.86|632.86|23
1617690890000|2021-04-06 06:34:50|637.51|633.51|637.14|633.14|637.73|633.73|637.12|633.12|32
1617690900000|2021-04-06 06:35:00|637.13|633.13|637.06|633.06|637.14|633.14|637.06|633.06|10
1617690910000|2021-04-06 06:35:10|637.04|633.04|637.65|633.65|637.65|633.65|637.04|633.04|29
1617690920000|2021-04-06 06:35:20|637.64|633.64|638.06|634.06|638.1|634.1|637.56|633.56|24
1617690930000|2021-04-06 06:35:30|638.05|634.05|637.94|633.94|638.06|634.06|637.86|633.86|28
1617690940000|2021-04-06 06:35:40|637.93|633.93|638.02|634.02|638.02|634.02|637.9|633.9|23
1617690950000|2021-04-06 06:35:50|638.09|634.09|638.2|634.2|638.21|634.21|638.08|634.08|20
1617690960000|2021-04-06 06:36:00|638.22|634.22|638.64|634.64|638.64|634.64|638.12|634.12|32
1617690970000|2021-04-06 06:36:10|638.66|634.66|638.81|634.81|638.82|634.82|638.63|634.63|20
1617690980000|2021-04-06 06:36:20|638.82|634.82|639.03|635.03|639.04|635.04|638.81|634.81|22
1617690990000|2021-04-06 06:36:30|639.05|635.05|639.04|635.04|639.18|635.18|638.85|634.85|33
1617691000000|2021-04-06 06:36:40|639.05|635.05|638.63|634.63|639.05|635.05|638.49|634.49|16
1617691010000|2021-04-06 06:36:50|638.62|634.62|638.4|634.4|638.62|634.62|638.4|634.4|27
1617691020000|2021-04-06 06:37:00|638.42|634.42|638.48|634.48|638.49|634.49|638.35|634.35|20
1617691030000|2021-04-06 06:37:10|638.49|634.49|638.45|634.45|638.5|634.5|638.43|634.43|25
1617691040000|2021-04-06 06:37:20|638.46|634.46|638.2|634.2|638.46|634.46|638.15|634.15|30
1617691050000|2021-04-06 06:37:30|638.17|634.17|637.91|633.91|638.22|634.22|637.91|633.91|28
1617691060000|2021-04-06 06:37:40|637.9|633.9|637.74|633.74|637.92|633.92|637.74|633.74|33
1617691070000|2021-04-06 06:37:50|637.73|633.73|637.52|633.52|637.79|633.79|637.52|633.52|28
1617691080000|2021-04-06 06:38:00|637.49|633.49|637.87|633.87|638|634|637.46|633.46|29
1617691090000|2021-04-06 06:38:10|637.85|633.85|638.31|634.31|638.31|634.31|637.85|633.85|33
1617691100000|2021-04-06 06:38:20|638.36|634.36|638.18|634.18|638.54|634.54|638.1|634.1|32
1617691110000|2021-04-06 06:38:30|638.15|634.15|638.44|634.44|638.45|634.45|638.14|634.14|29
1617691120000|2021-04-06 06:38:40|638.45|634.45|638.72|634.72|638.79|634.79|638.38|634.38|29
1617691130000|2021-04-06 06:38:50|638.73|634.73|638.83|634.83|638.84|634.84|638.73|634.73|24
1617691140000|2021-04-06 06:39:00|638.82|634.82|638.75|634.75|638.83|634.83|638.6|634.6|20
1617691150000|2021-04-06 06:39:10|638.73|634.73|638.73|634.73|638.76|634.76|638.47|634.47|21
1617691160000|2021-04-06 06:39:20|638.74|634.74|638.98|634.98|638.99|634.99|638.64|634.64|31
1617691170000|2021-04-06 06:39:30|638.97|634.97|638.99|634.99|639|635|638.97|634.97|17
1617691180000|2021-04-06 06:39:40|639|635|638.88|634.88|639|635|638.85|634.85|24
1617691190000|2021-04-06 06:39:50|638.87|634.87|639.01|635.01|639.03|635.03|638.87|634.87|23
1617691200000|2021-04-06 06:40:00|639.04|635.04|639.21|635.21|639.25|635.25|639.02|635.02|28
1617691210000|2021-04-06 06:40:10|639.2|635.2|639.22|635.22|639.25|635.25|639.04|635.04|26
1617691220000|2021-04-06 06:40:20|639.21|635.21|639.24|635.24|639.24|635.24|639.03|635.03|24
1617691230000|2021-04-06 06:40:30|639.32|635.32|639.44|635.44|639.46|635.46|639.17|635.17|27
1617691240000|2021-04-06 06:40:40|639.45|635.45|639.49|635.49|639.49|635.49|639.27|635.27|16
1617691250000|2021-04-06 06:40:50|639.48|635.48|639.41|635.41|639.49|635.49|639.4|635.4|14
1617691260000|2021-04-06 06:41:00|639.44|635.44|639.55|635.55|639.55|635.55|639.4|635.4|15
1617691270000|2021-04-06 06:41:10|639.59|635.59|640.02|636.02|640.06|636.06|639.59|635.59|22
1617691280000|2021-04-06 06:41:20|640.01|636.01|639.81|635.81|640.01|636.01|639.7|635.7|22
1617691290000|2021-04-06 06:41:30|639.82|635.82|640.19|636.19|640.24|636.24|639.82|635.82|17
1617691300000|2021-04-06 06:41:40|640.21|636.21|640.14|636.14|640.24|636.24|639.99|635.99|11
1617691310000|2021-04-06 06:41:50|640.12|636.12|640.17|636.17|640.18|636.18|640.12|636.12|13
1617691320000|2021-04-06 06:42:00|640.16|636.16|640.4|636.4|640.44|636.44|640.16|636.16|19
1617691330000|2021-04-06 06:42:10|640.39|636.39|640.42|636.42|640.46|636.46|640.37|636.37|11
1617691340000|2021-04-06 06:42:20|640.43|636.43|640.41|636.41|640.47|636.47|640.08|636.08|22
1617691350000|2021-04-06 06:42:30|640.48|636.48|641.38|637.38|641.39|637.39|640.48|636.48|24
1617691360000|2021-04-06 06:42:40|641.41|637.41|641.2|637.2|641.64|637.64|641.2|637.2|35
1617691370000|2021-04-06 06:42:50|641.22|637.22|641.05|637.05|641.23|637.23|641.05|637.05|20
1617691380000|2021-04-06 06:43:00|641.09|637.09|641.01|637.01|641.09|637.09|641.01|637.01|18
1617691390000|2021-04-06 06:43:10|641.02|637.02|641.06|637.06|641.06|637.06|641.01|637.01|17
1617691400000|2021-04-06 06:43:20|641.07|637.07|641.13|637.13|641.13|637.13|640.85|636.85|32
1617691410000|2021-04-06 06:43:30|641.12|637.12|641.19|637.19|641.22|637.22|641.12|637.12|24
1617691420000|2021-04-06 06:43:40|641.16|637.16|640.73|636.73|641.16|637.16|640.73|636.73|31
1617691430000|2021-04-06 06:43:50|640.79|636.79|640.77|636.77|640.93|636.93|640.73|636.73|32
1617691440000|2021-04-06 06:44:00|640.85|636.85|640.32|636.32|640.85|636.85|640.32|636.32|28
1617691450000|2021-04-06 06:44:10|640.29|636.29|640.13|636.13|640.39|636.39|640.13|636.13|30
1617691460000|2021-04-06 06:44:20|640.12|636.12|640.35|636.35|640.37|636.37|640.12|636.12|27
1617691470000|2021-04-06 06:44:30|640.3|636.3|640.47|636.47|640.49|636.49|640.21|636.21|29
1617691480000|2021-04-06 06:44:40|640.46|636.46|640.34|636.34|640.47|636.47|640.3|636.3|26
1617691490000|2021-04-06 06:44:50|640.35|636.35|640.25|636.25|640.39|636.39|640.2|636.2|21
1617691500000|2021-04-06 06:45:00|640.26|636.26|640.24|636.24|640.33|636.33|640.2|636.2|29
1617691510000|2021-04-06 06:45:10|640.22|636.22|640.29|636.29|640.31|636.31|640.05|636.05|30
1617691520000|2021-04-06 06:45:20|640.32|636.32|640.36|636.36|640.39|636.39|640.08|636.08|27
1617691530000|2021-04-06 06:45:30|640.35|636.35|640.3|636.3|640.36|636.36|640.25|636.25|27
1617691540000|2021-04-06 06:45:40|640.36|636.36|640.34|636.34|640.38|636.38|640.34|636.34|12
1617691550000|2021-04-06 06:45:50|640.35|636.35|640.66|636.66|640.67|636.67|640.35|636.35|17
1617691560000|2021-04-06 06:46:00|640.67|636.67|640.59|636.59|640.67|636.67|640.43|636.43|24
1617691570000|2021-04-06 06:46:10|640.58|636.58|640.21|636.21|640.61|636.61|640.21|636.21|28
1617691580000|2021-04-06 06:46:20|640.23|636.23|640.25|636.25|640.28|636.28|640.23|636.23|18
1617691590000|2021-04-06 06:46:30|640.28|636.28|640.31|636.31|640.31|636.31|640.25|636.25|33
1617691600000|2021-04-06 06:46:40|640.29|636.29|640.34|636.34|640.39|636.39|640.29|636.29|16
1617691610000|2021-04-06 06:46:50|640.32|636.32|640.6|636.6|640.6|636.6|640.32|636.32|21
1617691620000|2021-04-06 06:47:00|640.59|636.59|640.33|636.33|640.6|636.6|640.33|636.33|24
1617691630000|2021-04-06 06:47:10|640.35|636.35|640.39|636.39|640.4|636.4|640.35|636.35|18
1617691640000|2021-04-06 06:47:20|640.4|636.4|640.33|636.33|640.42|636.42|640.33|636.33|22
1617691650000|2021-04-06 06:47:30|640.34|636.34|640.27|636.27|640.34|636.34|640.26|636.26|28
1617691660000|2021-04-06 06:47:40|640.29|636.29|640.23|636.23|640.35|636.35|640.16|636.16|27
1617691670000|2021-04-06 06:47:50|640.21|636.21|640.24|636.24|640.29|636.29|640.21|636.21|25
1617691680000|2021-04-06 06:48:00|640.08|636.08|640.27|636.27|640.42|636.42|640.08|636.08|23
1617691690000|2021-04-06 06:48:10|640.31|636.31|640.82|636.82|640.82|636.82|640.25|636.25|21
1617691700000|2021-04-06 06:48:20|640.81|636.81|640.6|636.6|640.81|636.81|640.54|636.54|30
1617691710000|2021-04-06 06:48:30|640.59|636.59|640.5|636.5|640.59|636.59|640.33|636.33|29
1617691720000|2021-04-06 06:48:40|640.54|636.54|640.71|636.71|640.73|636.73|640.54|636.54|22
1617691730000|2021-04-06 06:48:50|640.7|636.7|640.7|636.7|640.71|636.71|640.69|636.69|17
1617691740000|2021-04-06 06:49:00|640.69|636.69|640.7|636.7|640.71|636.71|640.69|636.69|11
1617691750000|2021-04-06 06:49:10|640.71|636.71|641.36|637.36|641.36|637.36|640.68|636.68|26
1617691760000|2021-04-06 06:49:20|641.38|637.38|641.34|637.34|641.42|637.42|641.11|637.11|23
1617691770000|2021-04-06 06:49:30|641.35|637.35|641.19|637.19|641.35|637.35|641.09|637.09|20
1617691780000|2021-04-06 06:49:40|641.22|637.22|641.11|637.11|641.27|637.27|641|637|24
1617691790000|2021-04-06 06:49:50|641.06|637.06|641.01|637.01|641.11|637.11|641.01|637.01|13
1617691800000|2021-04-06 06:50:00|640.9|636.9|641|637|641.03|637.03|640.9|636.9|10
1617691810000|2021-04-06 06:50:10|640.91|636.91|640.74|636.74|640.91|636.91|640.57|636.57|23
1617691820000|2021-04-06 06:50:20|640.77|636.77|640.77|636.77|640.79|636.79|640.71|636.71|32
1617691830000|2021-04-06 06:50:30|640.76|636.76|640.75|636.75|640.86|636.86|640.67|636.67|30
1617691840000|2021-04-06 06:50:40|640.76|636.76|640.79|636.79|640.83|636.83|640.71|636.71|29
1617691850000|2021-04-06 06:50:50|640.78|636.78|640.64|636.64|640.8|636.8|640.59|636.59|17
1617691860000|2021-04-06 06:51:00|640.63|636.63|640.64|636.64|640.66|636.66|640.61|636.61|16
1617691870000|2021-04-06 06:51:10|640.61|636.61|640.64|636.64|640.67|636.67|640.61|636.61|18
1617691880000|2021-04-06 06:51:20|640.62|636.62|640.7|636.7|640.72|636.72|640.62|636.62|18
1617691890000|2021-04-06 06:51:30|640.67|636.67|640.74|636.74|640.77|636.77|640.67|636.67|20
1617691900000|2021-04-06 06:51:40|640.73|636.73|640.96|636.96|641.1|637.1|640.72|636.72|23
1617691910000|2021-04-06 06:51:50|640.97|636.97|640.99|636.99|641.13|637.13|640.85|636.85|31
1617691920000|2021-04-06 06:52:00|640.97|636.97|641.06|637.06|641.11|637.11|640.93|636.93|29
1617691930000|2021-04-06 06:52:10|641.1|637.1|641.09|637.09|641.11|637.11|641.06|637.06|16
1617691940000|2021-04-06 06:52:20|641.08|637.08|640.9|636.9|641.12|637.12|640.9|636.9|25
1617691950000|2021-04-06 06:52:30|640.89|636.89|640.86|636.86|640.91|636.91|640.85|636.85|9
1617691960000|2021-04-06 06:52:40|640.88|636.88|640.89|636.89|640.9|636.9|640.85|636.85|21
1617691970000|2021-04-06 06:52:50|640.86|636.86|640.69|636.69|640.91|636.91|640.63|636.63|25
1617691980000|2021-04-06 06:53:00|640.67|636.67|640.47|636.47|640.67|636.67|640.46|636.46|23
1617691990000|2021-04-06 06:53:10|640.49|636.49|640.46|636.46|640.51|636.51|640.41|636.41|30
1617692000000|2021-04-06 06:53:20|640.49|636.49|640.44|636.44|640.49|636.49|640.36|636.36|24
1617692010000|2021-04-06 06:53:30|640.41|636.41|640.48|636.48|640.51|636.51|640.36|636.36|30
1617692020000|2021-04-06 06:53:40|640.46|636.46|640.37|636.37|640.49|636.49|640.37|636.37|27
1617692030000|2021-04-06 06:53:50|640.38|636.38|640.3|636.3|640.4|636.4|640.3|636.3|21
1617692040000|2021-04-06 06:54:00|640.26|636.26|640.34|636.34|640.37|636.37|640.26|636.26|27
1617692050000|2021-04-06 06:54:10|640.53|636.53|640.5|636.5|640.75|636.75|640.47|636.47|30
1617692060000|2021-04-06 06:54:20|640.48|636.48|640.34|636.34|640.5|636.5|640.31|636.31|22
1617692070000|2021-04-06 06:54:30|640.31|636.31|640.29|636.29|640.4|636.4|640.28|636.28|25
1617692080000|2021-04-06 06:54:40|640.3|636.3|640.29|636.29|640.37|636.37|640.26|636.26|34
1617692090000|2021-04-06 06:54:50|640.3|636.3|640.38|636.38|640.43|636.43|640.28|636.28|26
1617692100000|2021-04-06 06:55:00|640.39|636.39|640.34|636.34|640.44|636.44|640.32|636.32|28
1617692110000|2021-04-06 06:55:10|640.36|636.36|640.34|636.34|640.39|636.39|640.31|636.31|26
1617692120000|2021-04-06 06:55:20|640.35|636.35|640.32|636.32|640.37|636.37|640.31|636.31|15
1617692130000|2021-04-06 06:55:30|640.3|636.3|640.3|636.3|640.37|636.37|640.3|636.3|12
1617692140000|2021-04-06 06:55:40|640.29|636.29|640.29|636.29|640.34|636.34|640.28|636.28|23
1617692150000|2021-04-06 06:55:50|640.28|636.28|640.2|636.2|640.29|636.29|640.12|636.12|26
1617692160000|2021-04-06 06:56:00|640.28|636.28|640.07|636.07|640.28|636.28|640.06|636.06|24
1617692170000|2021-04-06 06:56:10|640.04|636.04|640.01|636.01|640.08|636.08|640|636|25
1617692180000|2021-04-06 06:56:20|640.02|636.02|640.04|636.04|640.06|636.06|640|636|19
1617692190000|2021-04-06 06:56:30|640.03|636.03|640.02|636.02|640.04|636.04|640.02|636.02|14
1617692200000|2021-04-06 06:56:40|640.03|636.03|640.04|636.04|640.07|636.07|640.02|636.02|23
1617692210000|2021-04-06 06:56:50|640.05|636.05|640.05|636.05|640.06|636.06|640.03|636.03|20
1617692220000|2021-04-06 06:57:00|639.99|635.99|639.99|635.99|640.01|636.01|639.99|635.99|13
1617692230000|2021-04-06 06:57:10|640|636|640.02|636.02|640.09|636.09|639.99|635.99|17
1617692240000|2021-04-06 06:57:20|640.01|636.01|640.06|636.06|640.07|636.07|639.99|635.99|21
1617692250000|2021-04-06 06:57:30|640.07|636.07|640.04|636.04|640.08|636.08|639.98|635.98|29
1617692260000|2021-04-06 06:57:40|640.05|636.05|640.45|636.45|640.45|636.45|640.05|636.05|16
1617692270000|2021-04-06 06:57:50|640.56|636.56|640.56|636.56|640.62|636.62|640.55|636.55|24
1617692280000|2021-04-06 06:58:00|640.6|636.6|641.11|637.11|641.13|637.13|640.59|636.59|29
1617692290000|2021-04-06 06:58:10|641.06|637.06|641.16|637.16|641.17|637.17|641.03|637.03|27
1617692300000|2021-04-06 06:58:20|641.15|637.15|641.26|637.26|641.26|637.26|641.07|637.07|22
1617692310000|2021-04-06 06:58:30|641.24|637.24|641.28|637.28|641.3|637.3|641.13|637.13|21
1617692320000|2021-04-06 06:58:40|641.26|637.26|641.45|637.45|641.45|637.45|641.26|637.26|21
1617692330000|2021-04-06 06:58:50|641.44|637.44|641.56|637.56|641.65|637.65|641.33|637.33|25
1617692340000|2021-04-06 06:59:00|641.57|637.57|641.43|637.43|641.57|637.57|641.4|637.4|26
1617692350000|2021-04-06 06:59:10|641.46|637.46|641.41|637.41|641.48|637.48|641.36|637.36|28
1617692360000|2021-04-06 06:59:20|641.42|637.42|641.41|637.41|641.44|637.44|641.41|637.41|22
1617692370000|2021-04-06 06:59:30|641.42|637.42|641.4|637.4|641.43|637.43|641.4|637.4|21
1617692380000|2021-04-06 06:59:40|641.42|637.42|641.47|637.47|641.48|637.48|641.39|637.39|21
1617692390000|2021-04-06 06:59:50|641.48|637.48|641.49|637.49|641.51|637.51|641.46|637.46|24
1617692400000|2021-04-06 07:00:00|641.5|637.5|641.14|637.14|641.51|637.51|641.08|637.08|31
1617692410000|2021-04-06 07:00:10|641.13|637.13|640.87|636.87|641.21|637.21|640.87|636.87|33
1617692420000|2021-04-06 07:00:20|640.85|636.85|640.44|636.44|640.86|636.86|640.44|636.44|34
1617692430000|2021-04-06 07:00:30|640.54|636.54|640.42|636.42|640.64|636.64|640.39|636.39|33
1617692440000|2021-04-06 07:00:40|640.41|636.41|640.12|636.12|640.41|636.41|640.12|636.12|21
1617692450000|2021-04-06 07:00:50|640.13|636.13|640.16|636.16|640.21|636.21|640.05|636.05|26
1617692460000|2021-04-06 07:01:00|640.17|636.17|640.21|636.21|640.23|636.23|640.16|636.16|25
1617692470000|2021-04-06 07:01:10|640.18|636.18|639.86|635.86|640.18|636.18|639.84|635.84|26
1617692480000|2021-04-06 07:01:20|639.85|635.85|639.82|635.82|639.86|635.86|639.74|635.74|33
1617692490000|2021-04-06 07:01:30|639.83|635.83|639.88|635.88|639.88|635.88|639.81|635.81|27
1617692500000|2021-04-06 07:01:40|639.89|635.89|639.8|635.8|639.89|635.89|639.65|635.65|26
1617692510000|2021-04-06 07:01:50|639.79|635.79|639.81|635.81|639.89|635.89|639.77|635.77|33
1617692520000|2021-04-06 07:02:00|639.84|635.84|639.82|635.82|639.89|635.89|639.78|635.78|33
1617692530000|2021-04-06 07:02:10|639.79|635.79|639.84|635.84|639.86|635.86|639.74|635.74|24
1617692540000|2021-04-06 07:02:20|639.87|635.87|639.83|635.83|639.87|635.87|639.82|635.82|11
1617692550000|2021-04-06 07:02:30|639.84|635.84|639.85|635.85|639.86|635.86|639.83|635.83|12
1617692560000|2021-04-06 07:02:40|639.84|635.84|639.51|635.51|639.84|635.84|639.51|635.51|25
1617692570000|2021-04-06 07:02:50|639.52|635.52|639.48|635.48|639.53|635.53|639.48|635.48|21
1617692580000|2021-04-06 07:03:00|639.5|635.5|639.51|635.51|639.59|635.59|639.44|635.44|27
1617692590000|2021-04-06 07:03:10|639.5|635.5|639.47|635.47|639.54|635.54|639.4|635.4|29
1617692600000|2021-04-06 07:03:20|639.44|635.44|639.39|635.39|639.49|635.49|639.35|635.35|27
1617692610000|2021-04-06 07:03:30|639.37|635.37|639.51|635.51|639.51|635.51|639.32|635.32|31
1617692620000|2021-04-06 07:03:40|639.59|635.59|639.74|635.74|639.86|635.86|639.49|635.49|33
1617692630000|2021-04-06 07:03:50|639.64|635.64|639.66|635.66|639.77|635.77|639.57|635.57|29
1617692640000|2021-04-06 07:04:00|639.67|635.67|639.42|635.42|639.68|635.68|639.38|635.38|24
1617692650000|2021-04-06 07:04:10|639.38|635.38|639.5|635.5|639.5|635.5|639.33|635.33|25
1617692660000|2021-04-06 07:04:20|639.52|635.52|639.81|635.81|639.82|635.82|639.52|635.52|26
1617692670000|2021-04-06 07:04:30|639.82|635.82|639.77|635.77|639.82|635.82|639.77|635.77|14
1617692680000|2021-04-06 07:04:40|639.76|635.76|639.82|635.82|639.83|635.83|639.76|635.76|22
1617692690000|2021-04-06 07:04:50|639.98|635.98|640.44|636.44|640.54|636.54|639.98|635.98|25
1617692700000|2021-04-06 07:05:00|640.4|636.4|640.46|636.46|640.47|636.47|640.4|636.4|19
1617692710000|2021-04-06 07:05:10|640.47|636.47|640.28|636.28|640.48|636.48|640.28|636.28|20
1617692720000|2021-04-06 07:05:20|640.33|636.33|640.25|636.25|640.33|636.33|640.12|636.12|25
1617692730000|2021-04-06 07:05:30|640.26|636.26|640.27|636.27|640.28|636.28|640.16|636.16|27
1617692740000|2021-04-06 07:05:40|640.25|636.25|639.9|635.9|640.27|636.27|639.9|635.9|28
1617692750000|2021-04-06 07:05:50|639.89|635.89|639.85|635.85|639.94|635.94|639.84|635.84|15
1617692760000|2021-04-06 07:06:00|639.84|635.84|639.8|635.8|639.95|635.95|639.79|635.79|21
1617692770000|2021-04-06 07:06:10|639.86|635.86|639.81|635.81|639.86|635.86|639.77|635.77|20
1617692780000|2021-04-06 07:06:20|639.79|635.79|639.58|635.58|639.81|635.81|639.55|635.55|22
1617692790000|2021-04-06 07:06:30|639.57|635.57|639.45|635.45|639.58|635.58|639.35|635.35|18
1617692800000|2021-04-06 07:06:40|639.4|635.4|639.18|635.18|639.46|635.46|639.02|635.02|29
1617692810000|2021-04-06 07:06:50|639.14|635.14|638.81|634.81|639.18|635.18|638.79|634.79|26
1617692820000|2021-04-06 07:07:00|638.77|634.77|639.04|635.04|639.08|635.08|638.54|634.54|31
1617692830000|2021-04-06 07:07:10|639.07|635.07|639.23|635.23|639.23|635.23|639.01|635.01|22
1617692840000|2021-04-06 07:07:20|639.24|635.24|639.06|635.06|639.28|635.28|639|635|26
1617692850000|2021-04-06 07:07:30|639.04|635.04|639.63|635.63|639.63|635.63|639.02|635.02|21
1617692860000|2021-04-06 07:07:40|639.66|635.66|639.5|635.5|639.75|635.75|639.43|635.43|30
1617692870000|2021-04-06 07:07:50|639.51|635.51|639.64|635.64|639.64|635.64|639.46|635.46|25
1617692880000|2021-04-06 07:08:00|639.71|635.71|639.27|635.27|639.73|635.73|639.26|635.26|35
1617692890000|2021-04-06 07:08:10|639.31|635.31|639.25|635.25|639.31|635.31|639.13|635.13|26
1617692900000|2021-04-06 07:08:20|639.26|635.26|639.2|635.2|639.26|635.26|639.02|635.02|28
1617692910000|2021-04-06 07:08:30|639.18|635.18|639.11|635.11|639.35|635.35|639.11|635.11|29
1617692920000|2021-04-06 07:08:40|639.1|635.1|639.15|635.15|639.34|635.34|639.07|635.07|30
1617692930000|2021-04-06 07:08:50|639.14|635.14|639.15|635.15|639.16|635.16|639.07|635.07|27
1617692940000|2021-04-06 07:09:00|639.16|635.16|639.15|635.15|639.28|635.28|639.02|635.02|34
1617692950000|2021-04-06 07:09:10|639.13|635.13|639.27|635.27|639.33|635.33|639.12|635.12|25
1617692960000|2021-04-06 07:09:20|639.3|635.3|639.21|635.21|639.3|635.3|639.1|635.1|33
1617692970000|2021-04-06 07:09:30|639.28|635.28|639.33|635.33|639.35|635.35|639.28|635.28|24
1617692980000|2021-04-06 07:09:40|639.31|635.31|639.32|635.32|639.35|635.35|639.28|635.28|25
1617692990000|2021-04-06 07:09:50|639.31|635.31|639.33|635.33|639.35|635.35|639.29|635.29|22
1617693000000|2021-04-06 07:10:00|639.34|635.34|639.26|635.26|639.34|635.34|639.23|635.23|24
1617693010000|2021-04-06 07:10:10|639.22|635.22|639.16|635.16|639.31|635.31|639.15|635.15|31
1617693020000|2021-04-06 07:10:20|639.15|635.15|639.24|635.24|639.29|635.29|639.1|635.1|27
1617693030000|2021-04-06 07:10:30|639.31|635.31|639.26|635.26|639.38|635.38|639.24|635.24|32
1617693040000|2021-04-06 07:10:40|639.25|635.25|639.25|635.25|639.27|635.27|639.19|635.19|20
1617693050000|2021-04-06 07:10:50|639.23|635.23|639.2|635.2|639.26|635.26|639.14|635.14|22
1617693060000|2021-04-06 07:11:00|639.18|635.18|639.07|635.07|639.22|635.22|639.04|635.04|24
1617693070000|2021-04-06 07:11:10|639.05|635.05|639.35|635.35|639.35|635.35|639.05|635.05|25
1617693080000|2021-04-06 07:11:20|639.34|635.34|639.22|635.22|639.37|635.37|639.22|635.22|25
1617693090000|2021-04-06 07:11:30|639.2|635.2|639.19|635.19|639.28|635.28|639.04|635.04|20
1617693100000|2021-04-06 07:11:40|639.2|635.2|639.11|635.11|639.2|635.2|639.03|635.03|24
1617693110000|2021-04-06 07:11:50|639.17|635.17|639.03|635.03|639.18|635.18|639.02|635.02|19
1617693120000|2021-04-06 07:12:00|639.09|635.09|639.3|635.3|639.3|635.3|639.06|635.06|17
1617693130000|2021-04-06 07:12:10|639.31|635.31|639.26|635.26|639.32|635.32|639.26|635.26|16
1617693140000|2021-04-06 07:12:20|639.29|635.29|639.29|635.29|639.32|635.32|639.26|635.26|19
1617693150000|2021-04-06 07:12:30|639.3|635.3|639.27|635.27|639.31|635.31|639.24|635.24|18
1617693160000|2021-04-06 07:12:40|639.26|635.26|639.26|635.26|639.3|635.3|639.24|635.24|27
1617693170000|2021-04-06 07:12:50|639.25|635.25|639.28|635.28|639.29|635.29|639.24|635.24|10
1617693180000|2021-04-06 07:13:00|639.29|635.29|639.28|635.28|639.29|635.29|639.28|635.28|10
1617693190000|2021-04-06 07:13:10|639.29|635.29|639.28|635.28|639.29|635.29|639.28|635.28|10
1617693200000|2021-04-06 07:13:20|639.27|635.27|639.06|635.06|639.3|635.3|639.02|635.02|28
1617693210000|2021-04-06 07:13:30|639.13|635.13|639.17|635.17|639.28|635.28|639.13|635.13|29
1617693220000|2021-04-06 07:13:40|639.23|635.23|639.46|635.46|639.46|635.46|639.22|635.22|28
1617693230000|2021-04-06 07:13:50|639.47|635.47|639.65|635.65|639.65|635.65|639.43|635.43|29
1617693240000|2021-04-06 07:14:00|639.66|635.66|639.57|635.57|639.67|635.67|639.53|635.53|21
1617693250000|2021-04-06 07:14:10|639.58|635.58|639.68|635.68|639.69|635.69|639.58|635.58|17
1617693260000|2021-04-06 07:14:20|639.67|635.67|639.86|635.86|639.89|635.89|639.67|635.67|27
1617693270000|2021-04-06 07:14:30|639.88|635.88|639.72|635.72|639.88|635.88|639.56|635.56|30
1617693280000|2021-04-06 07:14:40|639.75|635.75|639.69|635.69|639.79|635.79|639.64|635.64|28
1617693290000|2021-04-06 07:14:50|639.75|635.75|639.65|635.65|639.75|635.75|639.48|635.48|27
1617693300000|2021-04-06 07:15:00|639.63|635.63|639.65|635.65|639.69|635.69|639.57|635.57|30
1617693310000|2021-04-06 07:15:10|639.64|635.64|639.69|635.69|639.75|635.75|639.62|635.62|23
1617693320000|2021-04-06 07:15:20|639.68|635.68|639.51|635.51|639.71|635.71|639.49|635.49|31
1617693330000|2021-04-06 07:15:30|639.5|635.5|639.19|635.19|639.51|635.51|639.17|635.17|26
1617693340000|2021-04-06 07:15:40|639.2|635.2|639.1|635.1|639.22|635.22|639.08|635.08|22
1617693350000|2021-04-06 07:15:50|639.08|635.08|639.1|635.1|639.1|635.1|639.07|635.07|4
1617693360000|2021-04-06 07:16:00|639.09|635.09|639.06|635.06|639.1|635.1|639.04|635.04|22
1617693370000|2021-04-06 07:16:10|639.05|635.05|638.79|634.79|639.05|635.05|638.76|634.76|23
1617693380000|2021-04-06 07:16:20|638.8|634.8|638.77|634.77|638.83|634.83|638.76|634.76|21
1617693390000|2021-04-06 07:16:30|638.79|634.79|639|635|639.1|635.1|638.77|634.77|31
1617693400000|2021-04-06 07:16:40|638.99|634.99|639.41|635.41|639.42|635.42|638.98|634.98|28
1617693410000|2021-04-06 07:16:50|639.39|635.39|639.34|635.34|639.5|635.5|639.32|635.32|30
1617693420000|2021-04-06 07:17:00|639.35|635.35|639.51|635.51|639.52|635.52|639.34|635.34|19
1617693430000|2021-04-06 07:17:10|639.5|635.5|639.5|635.5|639.54|635.54|639.46|635.46|29
1617693440000|2021-04-06 07:17:20|639.52|635.52|639.61|635.61|639.61|635.61|639.49|635.49|29
1617693450000|2021-04-06 07:17:30|639.57|635.57|639.39|635.39|639.6|635.6|639.35|635.35|28
1617693460000|2021-04-06 07:17:40|639.37|635.37|639.08|635.08|639.42|635.42|639.08|635.08|23
1617693470000|2021-04-06 07:17:50|639.07|635.07|639.15|635.15|639.21|635.21|639.07|635.07|22
1617693480000|2021-04-06 07:18:00|639.09|635.09|638.82|634.82|639.09|635.09|638.75|634.75|22
1617693490000|2021-04-06 07:18:10|638.8|634.8|639.13|635.13|639.13|635.13|638.8|634.8|30
1617693500000|2021-04-06 07:18:20|639.14|635.14|639.26|635.26|639.28|635.28|639.08|635.08|24
1617693510000|2021-04-06 07:18:30|639.21|635.21|639.4|635.4|639.4|635.4|639.21|635.21|21
1617693520000|2021-04-06 07:18:40|639.33|635.33|639.3|635.3|639.41|635.41|639.2|635.2|27
1617693530000|2021-04-06 07:18:50|639.31|635.31|639.26|635.26|639.32|635.32|639.24|635.24|24
1617693540000|2021-04-06 07:19:00|639.24|635.24|639.25|635.25|639.32|635.32|639.19|635.19|30
1617693550000|2021-04-06 07:19:10|639.28|635.28|639.35|635.35|639.51|635.51|639.23|635.23|31
1617693560000|2021-04-06 07:19:20|639.36|635.36|639.42|635.42|639.46|635.46|639.3|635.3|36
1617693570000|2021-04-06 07:19:30|639.41|635.41|639.4|635.4|639.46|635.46|639.33|635.33|29
1617693580000|2021-04-06 07:19:40|639.38|635.38|639.56|635.56|639.56|635.56|639.38|635.38|33
1617693590000|2021-04-06 07:19:50|639.62|635.62|639.65|635.65|639.67|635.67|639.57|635.57|15
1617693600000|2021-04-06 07:20:00|639.68|635.68|640.02|636.02|640.02|636.02|639.64|635.64|14
1617693610000|2021-04-06 07:20:10|640.08|636.08|640.34|636.34|640.34|636.34|640.08|636.08|8
1617693620000|2021-04-06 07:20:20|640.41|636.41|640.53|636.53|640.57|636.57|640.37|636.37|33
1617693630000|2021-04-06 07:20:30|640.54|636.54|640.43|636.43|640.57|636.57|640.36|636.36|27
1617693640000|2021-04-06 07:20:40|640.44|636.44|640.66|636.66|640.7|636.7|640.44|636.44|25
1617693650000|2021-04-06 07:20:50|640.67|636.67|640.98|636.98|640.98|636.98|640.67|636.67|18
1617693660000|2021-04-06 07:21:00|640.97|636.97|641.16|637.16|641.26|637.26|640.97|636.97|24
1617693670000|2021-04-06 07:21:10|641.21|637.21|641.3|637.3|641.31|637.31|641.2|637.2|15
1617693680000|2021-04-06 07:21:20|641.31|637.31|641.39|637.39|641.39|637.39|641.29|637.29|22
1617693690000|2021-04-06 07:21:30|641.38|637.38|641.43|637.43|641.44|637.44|641.31|637.31|14
1617693700000|2021-04-06 07:21:40|641.35|637.35|641.5|637.5|641.54|637.54|641.32|637.32|25
1617693710000|2021-04-06 07:21:50|641.52|637.52|641.54|637.54|641.54|637.54|641.46|637.46|27
1617693720000|2021-04-06 07:22:00|641.53|637.53|641.58|637.58|641.58|637.58|641.52|637.52|14
1617693730000|2021-04-06 07:22:10|641.62|637.62|641.11|637.11|641.67|637.67|641.04|637.04|28
1617693740000|2021-04-06 07:22:20|641.08|637.08|640.79|636.79|641.11|637.11|640.77|636.77|27
1617693750000|2021-04-06 07:22:30|640.77|636.77|640.81|636.81|640.82|636.82|640.7|636.7|29
1617693760000|2021-04-06 07:22:40|640.78|636.78|640.71|636.71|640.81|636.81|640.54|636.54|33
1617693770000|2021-04-06 07:22:50|640.77|636.77|640.76|636.76|640.9|636.9|640.72|636.72|30
1617693780000|2021-04-06 07:23:00|640.77|636.77|640.73|636.73|640.82|636.82|640.68|636.68|22
1617693790000|2021-04-06 07:23:10|640.72|636.72|640.74|636.74|640.78|636.78|640.71|636.71|21
1617693800000|2021-04-06 07:23:20|640.72|636.72|640.69|636.69|640.78|636.78|640.67|636.67|24
1617693810000|2021-04-06 07:23:30|640.7|636.7|640.67|636.67|640.75|636.75|640.64|636.64|17
1617693820000|2021-04-06 07:23:40|640.65|636.65|640.64|636.64|640.68|636.68|640.61|636.61|21
1617693830000|2021-04-06 07:23:50|640.63|636.63|640.38|636.38|640.64|636.64|640.36|636.36|20
1617693840000|2021-04-06 07:24:00|640.37|636.37|640.24|636.24|640.37|636.37|640.21|636.21|20
1617693850000|2021-04-06 07:24:10|640.22|636.22|640.18|636.18|640.25|636.25|640.18|636.18|18
1617693860000|2021-04-06 07:24:20|640.16|636.16|640.12|636.12|640.16|636.16|640.12|636.12|7
1617693870000|2021-04-06 07:24:30|640.13|636.13|640.09|636.09|640.13|636.13|640.09|636.09|7
1617693880000|2021-04-06 07:24:40|640.1|636.1|640.06|636.06|640.13|636.13|640.06|636.06|17
1617693890000|2021-04-06 07:24:50|640.07|636.07|639.94|635.94|640.07|636.07|639.94|635.94|12
1617693900000|2021-04-06 07:25:00|639.95|635.95|639.64|635.64|639.95|635.95|639.6|635.6|21
1617693910000|2021-04-06 07:25:10|639.63|635.63|639.55|635.55|639.64|635.64|639.5|635.5|25
1617693920000|2021-04-06 07:25:20|639.47|635.47|639.46|635.46|639.54|635.54|639.44|635.44|28
1617693930000|2021-04-06 07:25:30|639.42|635.42|639.44|635.44|639.52|635.52|639.38|635.38|26
1617693940000|2021-04-06 07:25:40|639.42|635.42|639.42|635.42|639.49|635.49|639.4|635.4|30
1617693950000|2021-04-06 07:25:50|639.43|635.43|639.43|635.43|639.49|635.49|639.38|635.38|30
1617693960000|2021-04-06 07:26:00|639.42|635.42|639.44|635.44|639.47|635.47|639.39|635.39|25
1617693970000|2021-04-06 07:26:10|639.41|635.41|639.43|635.43|639.46|635.46|639.39|635.39|23
1617693980000|2021-04-06 07:26:20|639.46|635.46|639.45|635.45|639.46|635.46|639.36|635.36|24
1617693990000|2021-04-06 07:26:30|639.41|635.41|639.36|635.36|639.45|635.45|639.29|635.29|25
1617694000000|2021-04-06 07:26:40|639.43|635.43|639.34|635.34|639.43|635.43|639.34|635.34|18
1617694010000|2021-04-06 07:26:50|639.42|635.42|639.18|635.18|639.42|635.42|639.18|635.18|23
1617694020000|2021-04-06 07:27:00|639.17|635.17|639.04|635.04|639.17|635.17|639.03|635.03|27
1617694030000|2021-04-06 07:27:10|639.05|635.05|638.95|634.95|639.08|635.08|638.95|634.95|17
1617694040000|2021-04-06 07:27:20|638.94|634.94|638.87|634.87|638.95|634.95|638.86|634.86|16
1617694050000|2021-04-06 07:27:30|638.86|634.86|638.36|634.36|638.86|634.86|638.36|634.36|28
1617694060000|2021-04-06 07:27:40|638.35|634.35|638.23|634.23|638.43|634.43|638.22|634.22|20
1617694070000|2021-04-06 07:27:50|638.22|634.22|638.21|634.21|638.22|634.22|638.2|634.2|16
1617694080000|2021-04-06 07:28:00|638.22|634.22|638.22|634.22|638.24|634.24|638.21|634.21|13
1617694090000|2021-04-06 07:28:10|638.35|634.35|638.25|634.25|638.39|634.39|638.23|634.23|20
1617694100000|2021-04-06 07:28:20|638.24|634.24|638.19|634.19|638.26|634.26|638.18|634.18|16
1617694110000|2021-04-06 07:28:30|638.22|634.22|638.39|634.39|638.43|634.43|638.21|634.21|18
1617694120000|2021-04-06 07:28:40|638.41|634.41|638.21|634.21|638.41|634.41|638.19|634.19|24
1617694130000|2021-04-06 07:28:50|638.23|634.23|638.25|634.25|638.37|634.37|638.21|634.21|27
1617694140000|2021-04-06 07:29:00|638.33|634.33|638.41|634.41|638.48|634.48|638.33|634.33|24
1617694150000|2021-04-06 07:29:10|638.38|634.38|638.4|634.4|638.43|634.43|638.36|634.36|24
1617694160000|2021-04-06 07:29:20|638.38|634.38|638.38|634.38|638.43|634.43|638.27|634.27|23
1617694170000|2021-04-06 07:29:30|638.41|634.41|638.73|634.73|638.86|634.86|638.4|634.4|30
1617694180000|2021-04-06 07:29:40|638.72|634.72|638.64|634.64|638.78|634.78|638.62|634.62|33
1617694190000|2021-04-06 07:29:50|638.67|634.67|638.76|634.76|638.91|634.91|638.62|634.62|38
1617694200000|2021-04-06 07:30:00|638.74|634.74|638.39|634.39|638.74|634.74|638.39|634.39|25
1617694210000|2021-04-06 07:30:10|638.38|634.38|638.17|634.17|638.4|634.4|638.17|634.17|18
1617694220000|2021-04-06 07:30:20|638.16|634.16|637.71|633.71|638.25|634.25|637.69|633.69|24
1617694230000|2021-04-06 07:30:30|637.7|633.7|637.72|633.72|637.72|633.72|637.66|633.66|18
1617694240000|2021-04-06 07:30:40|637.71|633.71|637.63|633.63|637.71|633.71|637.61|633.61|17
1617694250000|2021-04-06 07:30:50|637.62|633.62|637.58|633.58|637.65|633.65|637.57|633.57|16
1617694260000|2021-04-06 07:31:00|637.59|633.59|637.67|633.67|637.68|633.68|637.59|633.59|25
1617694270000|2021-04-06 07:31:10|637.69|633.69|637.93|633.93|637.95|633.95|637.6|633.6|25
1617694280000|2021-04-06 07:31:20|637.94|633.94|637.54|633.54|637.96|633.96|637.54|633.54|32
1617694290000|2021-04-06 07:31:30|637.53|633.53|637.63|633.63|637.81|633.81|637.53|633.53|18
1617694300000|2021-04-06 07:31:40|637.62|633.62|637.58|633.58|637.63|633.63|637.57|633.57|8
1617694310000|2021-04-06 07:31:50|637.55|633.55|637.58|633.58|637.6|633.6|637.54|633.54|16
1617694320000|2021-04-06 07:32:00|637.59|633.59|637.57|633.57|637.6|633.6|637.57|633.57|16
1617694330000|2021-04-06 07:32:10|637.55|633.55|637.36|633.36|637.59|633.59|637.36|633.36|13
1617694340000|2021-04-06 07:32:20|637.35|633.35|637.34|633.34|637.58|633.58|637.31|633.31|27
1617694350000|2021-04-06 07:32:30|637.21|633.21|637.2|633.2|637.23|633.23|637.18|633.18|23
1617694360000|2021-04-06 07:32:40|637.18|633.18|637.17|633.17|637.19|633.19|637.16|633.16|15
1617694370000|2021-04-06 07:32:50|637.16|633.16|637.28|633.28|637.35|633.35|637.08|633.08|25
1617694380000|2021-04-06 07:33:00|637.25|633.25|637.22|633.22|637.28|633.28|637.15|633.15|20
1617694390000|2021-04-06 07:33:10|637.17|633.17|637.2|633.2|637.2|633.2|637.13|633.13|27
1617694400000|2021-04-06 07:33:20|637.24|633.24|637.17|633.17|637.24|633.24|637.11|633.11|6
1617694420000|2021-04-06 07:33:40|637.2|633.2|637.14|633.14|637.2|633.2|637.14|633.14|3
1617694430000|2021-04-06 07:33:50|637.15|633.15|637.11|633.11|637.17|633.17|637.11|633.11|7
1617694440000|2021-04-06 07:34:00|637.02|633.02|636.67|632.67|637.03|633.03|636.67|632.67|15
1617694450000|2021-04-06 07:34:10|636.53|632.53|635.67|631.67|636.53|632.53|635.61|631.61|27
1617694460000|2021-04-06 07:34:20|635.66|631.66|635.46|631.46|635.66|631.66|635.26|631.26|26
1617694470000|2021-04-06 07:34:30|635.45|631.45|635.76|631.76|635.94|631.94|635.45|631.45|35
1617694480000|2021-04-06 07:34:40|635.79|631.79|636.36|632.36|636.39|632.39|635.65|631.65|32
1617694490000|2021-04-06 07:34:50|636.38|632.38|636.23|632.23|636.82|632.82|636.07|632.07|37
1617694500000|2021-04-06 07:35:00|636.22|632.22|636.16|632.16|636.27|632.27|636.09|632.09|34
1617694510000|2021-04-06 07:35:10|636.17|632.17|636.4|632.4|636.51|632.51|636.16|632.16|28
1617694520000|2021-04-06 07:35:20|636.36|632.36|636.44|632.44|636.47|632.47|636.26|632.26|24
1617694530000|2021-04-06 07:35:30|636.45|632.45|636.53|632.53|636.61|632.61|636.41|632.41|28
1617694540000|2021-04-06 07:35:40|636.52|632.52|636.48|632.48|636.53|632.53|636.45|632.45|21
1617694550000|2021-04-06 07:35:50|636.55|632.55|636.36|632.36|636.55|632.55|636.36|632.36|24
1617694560000|2021-04-06 07:36:00|636.38|632.38|636.74|632.74|636.74|632.74|636.31|632.31|23
1617694570000|2021-04-06 07:36:10|636.79|632.79|636.84|632.84|636.95|632.95|636.79|632.79|25
1617694580000|2021-04-06 07:36:20|636.86|632.86|636.99|632.99|637.13|633.13|636.8|632.8|24
1617694590000|2021-04-06 07:36:30|637.05|633.05|636.94|632.94|637.08|633.08|636.94|632.94|27
1617694600000|2021-04-06 07:36:40|636.97|632.97|637.03|633.03|637.1|633.1|636.94|632.94|21
1617694610000|2021-04-06 07:36:50|636.99|632.99|636.97|632.97|637.03|633.03|636.94|632.94|23
1617694620000|2021-04-06 07:37:00|636.92|632.92|636.79|632.79|636.95|632.95|636.58|632.58|33
1617694630000|2021-04-06 07:37:10|636.78|632.78|636.79|632.79|636.84|632.84|636.73|632.73|25
1617694640000|2021-04-06 07:37:20|636.8|632.8|636.7|632.7|636.8|632.8|636.64|632.64|28
1617694650000|2021-04-06 07:37:30|636.69|632.69|636.62|632.62|636.69|632.69|636.6|632.6|22
1617694660000|2021-04-06 07:37:40|636.64|632.64|636.77|632.77|636.88|632.88|636.55|632.55|26
1617694670000|2021-04-06 07:37:50|636.76|632.76|636.76|632.76|636.86|632.86|636.52|632.52|29
1617694680000|2021-04-06 07:38:00|636.77|632.77|637.06|633.06|637.07|633.07|636.77|632.77|30
1617694690000|2021-04-06 07:38:10|637.07|633.07|637.08|633.08|637.09|633.09|637.03|633.03|18
1617694700000|2021-04-06 07:38:20|637.07|633.07|637.25|633.25|637.28|633.28|637|633|21
1617694710000|2021-04-06 07:38:30|637.23|633.23|637.31|633.31|637.42|633.42|637.04|633.04|32
1617694720000|2021-04-06 07:38:40|637.3|633.3|637.04|633.04|637.38|633.38|636.82|632.82|34
1617694730000|2021-04-06 07:38:50|637.03|633.03|637.25|633.25|637.25|633.25|636.92|632.92|29
1617694740000|2021-04-06 07:39:00|637.26|633.26|637.15|633.15|637.26|633.26|637.13|633.13|12
1617694750000|2021-04-06 07:39:10|637.14|633.14|637.18|633.18|637.24|633.24|637.1|633.1|31
1617694760000|2021-04-06 07:39:20|637.15|633.15|637.17|633.17|637.21|633.21|637.12|633.12|30
1617694770000|2021-04-06 07:39:30|637.15|633.15|636.91|632.91|637.19|633.19|636.86|632.86|36
1617694780000|2021-04-06 07:39:40|636.9|632.9|636.4|632.4|636.94|632.94|636.4|632.4|28
1617694790000|2021-04-06 07:39:50|636.39|632.39|636.4|632.4|636.47|632.47|636.33|632.33|24
1617694800000|2021-04-06 07:40:00|636.39|632.39|636.07|632.07|636.39|632.39|635.97|631.97|26
1617694810000|2021-04-06 07:40:10|636.03|632.03|635.97|631.97|636.08|632.08|635.88|631.88|33
1617694820000|2021-04-06 07:40:20|636.01|632.01|636.07|632.07|636.23|632.23|635.83|631.83|24
1617694830000|2021-04-06 07:40:30|636.15|632.15|636.26|632.26|636.33|632.33|636.08|632.08|29
1617694840000|2021-04-06 07:40:40|636.29|632.29|636.46|632.46|636.57|632.57|636.26|632.26|31
1617694850000|2021-04-06 07:40:50|636.35|632.35|636.21|632.21|636.49|632.49|636.21|632.21|30
1617694860000|2021-04-06 07:41:00|636.24|632.24|635.91|631.91|636.24|632.24|635.85|631.85|30
1617694870000|2021-04-06 07:41:10|635.87|631.87|636.08|632.08|636.15|632.15|635.8|631.8|31
1617694880000|2021-04-06 07:41:20|636.11|632.11|635.94|631.94|636.11|632.11|635.87|631.87|31
1617694890000|2021-04-06 07:41:30|635.95|631.95|635.6|631.6|635.99|631.99|635.57|631.57|28
1617694900000|2021-04-06 07:41:40|635.59|631.59|635.43|631.43|635.64|631.64|635.32|631.32|30
1617694910000|2021-04-06 07:41:50|635.45|631.45|634.91|630.91|635.68|631.68|634.91|630.91|21
1617694920000|2021-04-06 07:42:00|634.93|630.93|634.46|630.46|635.03|631.03|634.46|630.46|29
1617694930000|2021-04-06 07:42:10|634.45|630.45|634.63|630.63|634.68|630.68|634.45|630.45|24
1617694940000|2021-04-06 07:42:20|634.64|630.64|634.74|630.74|634.74|630.74|634.63|630.63|30
1617694950000|2021-04-06 07:42:30|634.75|630.75|634.89|630.89|634.91|630.91|634.53|630.53|30
1617694960000|2021-04-06 07:42:40|634.92|630.92|634.82|630.82|634.92|630.92|634.74|630.74|35
1617694970000|2021-04-06 07:42:50|634.83|630.83|634.96|630.96|635.03|631.03|634.82|630.82|32
1617694980000|2021-04-06 07:43:00|634.97|630.97|635.35|631.35|635.39|631.39|634.97|630.97|30
1617694990000|2021-04-06 07:43:10|635.39|631.39|635.45|631.45|635.45|631.45|635.31|631.31|25
1617695000000|2021-04-06 07:43:20|635.48|631.48|635.53|631.53|635.62|631.62|635.4|631.4|24
1617695010000|2021-04-06 07:43:30|635.54|631.54|635.62|631.62|635.82|631.82|635.53|631.53|27
1617695020000|2021-04-06 07:43:40|635.61|631.61|636.61|632.61|636.61|632.61|635.61|631.61|21
1617695030000|2021-04-06 07:43:50|636.62|632.62|636.58|632.58|636.75|632.75|636.58|632.58|28
1617695040000|2021-04-06 07:44:00|636.57|632.57|636.7|632.7|636.7|632.7|636.55|632.55|23
1617695050000|2021-04-06 07:44:10|636.68|632.68|636.82|632.82|636.82|632.82|636.68|632.68|13
1617695060000|2021-04-06 07:44:20|636.86|632.86|637.03|633.03|637.06|633.06|636.86|632.86|23
1617695070000|2021-04-06 07:44:30|637.08|633.08|637.45|633.45|637.45|633.45|636.97|632.97|27
1617695080000|2021-04-06 07:44:40|637.36|633.36|637.56|633.56|637.56|633.56|637.07|633.07|32
1617695090000|2021-04-06 07:44:50|637.55|633.55|637.5|633.5|637.57|633.57|637.13|633.13|23
1617695100000|2021-04-06 07:45:00|637.51|633.51|637.08|633.08|637.52|633.52|637.03|633.03|26
1617695110000|2021-04-06 07:45:10|637.07|633.07|636.78|632.78|637.14|633.14|636.73|632.73|28
1617695120000|2021-04-06 07:45:20|636.7|632.7|636.46|632.46|636.7|632.7|636.33|632.33|30
1617695130000|2021-04-06 07:45:30|636.39|632.39|636.16|632.16|636.53|632.53|636.1|632.1|24
1617695140000|2021-04-06 07:45:40|635.61|631.61|634.92|630.92|635.61|631.61|634.92|630.92|32
1617695150000|2021-04-06 07:45:50|634.98|630.98|634.5|630.5|635.09|631.09|634.43|630.43|34
1617695160000|2021-04-06 07:46:00|634.55|630.55|634.42|630.42|634.61|630.61|634.36|630.36|33
1617695170000|2021-04-06 07:46:10|634.53|630.53|633.73|629.73|635.19|631.19|633.73|629.73|28
1617695180000|2021-04-06 07:46:20|633.55|629.55|632.86|628.86|633.55|629.55|632.86|628.86|29
1617695190000|2021-04-06 07:46:30|632.85|628.85|632.56|628.56|632.89|628.89|632.54|628.54|28
1617695200000|2021-04-06 07:46:40|632.66|628.66|631.81|627.81|632.66|628.66|631.78|627.78|32
1617695210000|2021-04-06 07:46:50|631.75|627.75|631.85|627.85|631.85|627.85|631.18|627.18|35
1617695220000|2021-04-06 07:47:00|631.9|627.9|630.94|626.94|631.92|627.92|630.77|626.77|34
1617695230000|2021-04-06 07:47:10|630.92|626.92|630.43|626.43|631.04|627.04|630.28|626.28|36
1617695240000|2021-04-06 07:47:20|630.36|626.36|630.19|626.19|630.48|626.48|629.98|625.98|30
1617695250000|2021-04-06 07:47:30|630.22|626.22|631.43|627.43|631.43|627.43|630.01|626.01|38
1617695260000|2021-04-06 07:47:40|631.41|627.41|632.74|628.74|632.75|628.75|631.34|627.34|24
1617695270000|2021-04-06 07:47:50|632.73|628.73|631.26|627.26|632.75|628.75|631.26|627.26|35
1617695280000|2021-04-06 07:48:00|631.28|627.28|632.08|628.08|632.35|628.35|631.2|627.2|37
1617695290000|2021-04-06 07:48:10|632.03|628.03|632.58|628.58|632.58|628.58|631.84|627.84|30
1617695300000|2021-04-06 07:48:20|632.47|628.47|632.89|628.89|632.91|628.91|632.42|628.42|27
1617695310000|2021-04-06 07:48:30|632.87|628.87|632.93|628.93|632.93|628.93|632.36|628.36|32
1617695320000|2021-04-06 07:48:40|632.92|628.92|633.03|629.03|633.03|629.03|632.77|628.77|26
1617695330000|2021-04-06 07:48:50|632.95|628.95|632.96|628.96|633.17|629.17|632.9|628.9|27
1617695340000|2021-04-06 07:49:00|632.99|628.99|632.16|628.16|632.99|628.99|632.16|628.16|34
1617695350000|2021-04-06 07:49:10|631.93|627.93|631.79|627.79|632.13|628.13|631.67|627.67|31
1617695360000|2021-04-06 07:49:20|631.88|627.88|631.83|627.83|631.97|627.97|631.69|627.69|35
1617695370000|2021-04-06 07:49:30|631.82|627.82|632.38|628.38|632.49|628.49|631.62|627.62|35
1617695380000|2021-04-06 07:49:40|632.35|628.35|632.62|628.62|632.84|628.84|632.35|628.35|33
1617695390000|2021-04-06 07:49:50|632.44|628.44|632.74|628.74|633.02|629.02|632.44|628.44|34
1617695400000|2021-04-06 07:50:00|632.86|628.86|632.7|628.7|632.91|628.91|632.53|628.53|30
1617695410000|2021-04-06 07:50:10|632.71|628.71|633.4|629.4|633.4|629.4|632.71|628.71|27
1617695420000|2021-04-06 07:50:20|633.42|629.42|633.29|629.29|633.72|629.72|633.29|629.29|13
1617695430000|2021-04-06 07:50:30|633.27|629.27|633.4|629.4|633.69|629.69|633.22|629.22|31
1617695440000|2021-04-06 07:50:40|633.45|629.45|633.6|629.6|633.6|629.6|633.37|629.37|26
1617695450000|2021-04-06 07:50:50|633.57|629.57|632.78|628.78|633.64|629.64|632.72|628.72|28
1617695460000|2021-04-06 07:51:00|632.66|628.66|632.5|628.5|632.82|628.82|632.45|628.45|34
1617695470000|2021-04-06 07:51:10|632.51|628.51|632.84|628.84|633.04|629.04|632.5|628.5|30
1617695480000|2021-04-06 07:51:20|632.83|628.83|632.79|628.79|632.86|628.86|632.76|628.76|24
1617695490000|2021-04-06 07:51:30|632.78|628.78|632.77|628.77|632.89|628.89|632.67|628.67|33
1617695500000|2021-04-06 07:51:40|632.75|628.75|632.27|628.27|632.77|628.77|632.27|628.27|27
1617695510000|2021-04-06 07:51:50|632.22|628.22|631.61|627.61|632.37|628.37|631.61|627.61|28
1617695520000|2021-04-06 07:52:00|631.59|627.59|631.32|627.32|631.61|627.61|631.32|627.32|19
1617695530000|2021-04-06 07:52:10|631.28|627.28|631.43|627.43|631.6|627.6|631.16|627.16|27
1617695540000|2021-04-06 07:52:20|631.33|627.33|632.02|628.02|632.06|628.06|631.32|627.32|31
1617695550000|2021-04-06 07:52:30|632.01|628.01|631.59|627.59|632.09|628.09|631.55|627.55|25
1617695560000|2021-04-06 07:52:40|631.56|627.56|631.6|627.6|631.62|627.62|631.31|627.31|34
1617695570000|2021-04-06 07:52:50|631.62|627.62|632.09|628.09|632.12|628.12|631.62|627.62|29
1617695580000|2021-04-06 07:53:00|632.11|628.11|632|628|632.12|628.12|631.92|627.92|21
1617695590000|2021-04-06 07:53:10|631.92|627.92|631.64|627.64|631.92|627.92|631.64|627.64|29
1617695600000|2021-04-06 07:53:20|631.61|627.61|631.68|627.68|631.73|627.73|631.58|627.58|26
1617695610000|2021-04-06 07:53:30|631.7|627.7|631.59|627.59|631.72|627.72|631.58|627.58|20
1617695620000|2021-04-06 07:53:40|631.58|627.58|631.42|627.42|631.59|627.59|631.42|627.42|28
1617695630000|2021-04-06 07:53:50|631.44|627.44|631.65|627.65|631.78|627.78|631.44|627.44|28
1617695640000|2021-04-06 07:54:00|631.63|627.63|631.76|627.76|631.83|627.83|631.63|627.63|24
1617695650000|2021-04-06 07:54:10|631.75|627.75|632.21|628.21|632.21|628.21|631.71|627.71|30
1617695660000|2021-04-06 07:54:20|632.17|628.17|631.62|627.62|632.17|628.17|631.56|627.56|36
1617695670000|2021-04-06 07:54:30|631.64|627.64|631.71|627.71|631.82|627.82|631.64|627.64|28
1617695680000|2021-04-06 07:54:40|631.76|627.76|631.81|627.81|631.9|627.9|631.66|627.66|34
1617695690000|2021-04-06 07:54:50|631.82|627.82|631.36|627.36|631.85|627.85|631.36|627.36|27
1617695700000|2021-04-06 07:55:00|631.4|627.4|631.07|627.07|631.4|627.4|631.06|627.06|26
1617695710000|2021-04-06 07:55:10|631|627|630.71|626.71|631.22|627.22|630.67|626.67|26
1617695720000|2021-04-06 07:55:20|630.68|626.68|630.61|626.61|630.89|626.89|630.47|626.47|28
1617695730000|2021-04-06 07:55:30|630.6|626.6|630.54|626.54|630.61|626.61|630.54|626.54|7
1617695740000|2021-04-06 07:55:40|630.53|626.53|630.3|626.3|630.53|626.53|630.24|626.24|22
1617695750000|2021-04-06 07:55:50|630.27|626.27|630.13|626.13|630.27|626.27|630.06|626.06|23
1617695760000|2021-04-06 07:56:00|630.12|626.12|629.99|625.99|630.16|626.16|629.99|625.99|32
1617695770000|2021-04-06 07:56:10|629.98|625.98|629.72|625.72|629.98|625.98|629.68|625.68|21
1617695780000|2021-04-06 07:56:20|629.71|625.71|629.19|625.19|629.71|625.71|628.43|624.43|36
1617695790000|2021-04-06 07:56:30|629.28|625.28|627.95|623.95|629.29|625.29|627.95|623.95|30
1617695800000|2021-04-06 07:56:40|627.93|623.93|628.39|624.39|628.39|624.39|627.48|623.48|32
1617695810000|2021-04-06 07:56:50|628.44|624.44|628.35|624.35|628.82|624.82|627.97|623.97|36
1617695820000|2021-04-06 07:57:00|628.24|624.24|628.76|624.76|628.76|624.76|628.07|624.07|37
1617695830000|2021-04-06 07:57:10|628.77|624.77|629.15|625.15|629.16|625.16|628.75|624.75|31
1617695840000|2021-04-06 07:57:20|629.18|625.18|629.2|625.2|629.44|625.44|628.54|624.54|25
1617695850000|2021-04-06 07:57:30|629.21|625.21|629.69|625.69|629.69|625.69|629.05|625.05|30
1617695860000|2021-04-06 07:57:40|629.68|625.68|629.41|625.41|629.68|625.68|629.23|625.23|28
1617695870000|2021-04-06 07:57:50|629.67|625.67|629.85|625.85|630.03|626.03|629.5|625.5|27
1617695880000|2021-04-06 07:58:00|629.92|625.92|629.19|625.19|629.92|625.92|629.13|625.13|31
1617695890000|2021-04-06 07:58:10|629.24|625.24|628.81|624.81|629.4|625.4|628.8|624.8|22
1617695900000|2021-04-06 07:58:20|628.8|624.8|628.85|624.85|628.88|624.88|628.62|624.62|25
1617695910000|2021-04-06 07:58:30|628.93|624.93|628.9|624.9|629.06|625.06|628.73|624.73|31
1617695920000|2021-04-06 07:58:40|628.93|624.93|628.96|624.96|628.97|624.97|628.92|624.92|16
1617695930000|2021-04-06 07:58:50|628.95|624.95|629.02|625.02|629.02|625.02|628.92|624.92|18
1617695940000|2021-04-06 07:59:00|629.01|625.01|628.58|624.58|629.01|625.01|628.48|624.48|26
1617695950000|2021-04-06 07:59:10|628.46|624.46|628.75|624.75|628.81|624.81|628.46|624.46|22
1617695960000|2021-04-06 07:59:20|628.79|624.79|629.28|625.28|629.28|625.28|628.79|624.79|33
1617695970000|2021-04-06 07:59:30|629.2|625.2|629.12|625.12|629.48|625.48|629.12|625.12|26
1617695980000|2021-04-06 07:59:40|629.23|625.23|630.27|626.27|630.37|626.37|629.14|625.14|28
1617695990000|2021-04-06 07:59:50|630.29|626.29|630.6|626.6|630.66|626.66|630.29|626.29|20
1617696000000|2021-04-06 08:00:00|630.65|626.65|630.67|626.67|630.69|626.69|630.57|626.57|27
1617696010000|2021-04-06 08:00:10|630.71|626.71|631.41|627.41|631.46|627.46|630.7|626.7|30
1617696020000|2021-04-06 08:00:20|631.42|627.42|631.46|627.46|631.56|627.56|631.37|627.37|25
1617696030000|2021-04-06 08:00:30|631.41|627.41|631.31|627.31|631.47|627.47|631.3|627.3|24
1617696040000|2021-04-06 08:00:40|631.26|627.26|630.34|626.34|631.27|627.27|630.32|626.32|26
1617696050000|2021-04-06 08:00:50|630.36|626.36|630.6|626.6|630.61|626.61|630.36|626.36|22
1617696060000|2021-04-06 08:01:00|630.59|626.59|630.6|626.6|630.63|626.63|630.56|626.56|20
1617696070000|2021-04-06 08:01:10|630.62|626.62|630.08|626.08|630.73|626.73|630.04|626.04|28
1617696080000|2021-04-06 08:01:20|629.95|625.95|629.28|625.28|629.99|625.99|629.28|625.28|29
1617696090000|2021-04-06 08:01:30|629.31|625.31|629.1|625.1|629.31|625.31|628.99|624.99|21
1617696100000|2021-04-06 08:01:40|629.06|625.06|628.95|624.95|629.17|625.17|628.82|624.82|30
1617696110000|2021-04-06 08:01:50|629|625|628.04|624.04|629|625|628.03|624.03|19
1617696120000|2021-04-06 08:02:00|628.07|624.07|628.3|624.3|628.32|624.32|628.04|624.04|25
1617696130000|2021-04-06 08:02:10|628.29|624.29|628.79|624.79|628.83|624.83|628.29|624.29|26
1617696140000|2021-04-06 08:02:20|628.83|624.83|629.52|625.52|629.52|625.52|628.83|624.83|28
1617696150000|2021-04-06 08:02:30|629.56|625.56|629.68|625.68|630.09|626.09|629.31|625.31|30
1617696160000|2021-04-06 08:02:40|629.73|625.73|629.57|625.57|630.18|626.18|629.21|625.21|33
1617696170000|2021-04-06 08:02:50|629.52|625.52|629.19|625.19|629.52|625.52|629.08|625.08|28
1617696180000|2021-04-06 08:03:00|628.8|624.8|628.88|624.88|629.07|625.07|628.15|624.15|23
1617696190000|2021-04-06 08:03:10|628.87|624.87|629.19|625.19|629.4|625.4|628.86|624.86|33
1617696200000|2021-04-06 08:03:20|629.26|625.26|629.38|625.38|629.41|625.41|629.15|625.15|26
1617696210000|2021-04-06 08:03:30|629.41|625.41|628.52|624.52|629.44|625.44|628.52|624.52|29
1617696220000|2021-04-06 08:03:40|628.49|624.49|628.07|624.07|628.49|624.49|627.94|623.94|29
1617696230000|2021-04-06 08:03:50|627.92|623.92|629.01|625.01|629.12|625.12|627.92|623.92|32
1617696240000|2021-04-06 08:04:00|628.93|624.93|628.81|624.81|629.2|625.2|628.55|624.55|35
1617696250000|2021-04-06 08:04:10|628.84|624.84|629.5|625.5|629.51|625.51|628.78|624.78|34
1617696260000|2021-04-06 08:04:20|629.51|625.51|630.03|626.03|630.1|626.1|629.45|625.45|29
1617696270000|2021-04-06 08:04:30|630.01|626.01|630.04|626.04|630.14|626.14|629.89|625.89|27
1617696280000|2021-04-06 08:04:40|630.01|626.01|630.03|626.03|630.04|626.04|629.97|625.97|11
1617696290000|2021-04-06 08:04:50|630.04|626.04|630.26|626.26|630.26|626.26|629.96|625.96|22
1617696300000|2021-04-06 08:05:00|630.3|626.3|630.5|626.5|630.55|626.55|630.26|626.26|29
1617696310000|2021-04-06 08:05:10|630.53|626.53|630.1|626.1|630.98|626.98|630.1|626.1|28
1617696320000|2021-04-06 08:05:20|630.13|626.13|629.44|625.44|630.17|626.17|629.07|625.07|31
1617696330000|2021-04-06 08:05:30|629.56|625.56|629.26|625.26|629.66|625.66|629.13|625.13|37
1617696340000|2021-04-06 08:05:40|629.29|625.29|628.94|624.94|629.29|625.29|628.75|624.75|33
1617696350000|2021-04-06 08:05:50|628.93|624.93|629.05|625.05|629.06|625.06|628.86|624.86|28
1617696360000|2021-04-06 08:06:00|629|625|629.55|625.55|629.58|625.58|628.94|624.94|33
1617696370000|2021-04-06 08:06:10|629.66|625.66|629.91|625.91|629.99|625.99|629.46|625.46|31
1617696380000|2021-04-06 08:06:20|629.77|625.77|630.03|626.03|630.23|626.23|629.77|625.77|30
1617696390000|2021-04-06 08:06:30|629.97|625.97|630.6|626.6|630.6|626.6|629.83|625.83|27
1617696400000|2021-04-06 08:06:40|630.73|626.73|630.27|626.27|630.96|626.96|630.27|626.27|34
1617696410000|2021-04-06 08:06:50|630.26|626.26|630.65|626.65|630.74|626.74|630.23|626.23|30
1617696420000|2021-04-06 08:07:00|630.66|626.66|631.04|627.04|631.04|627.04|630.54|626.54|28
1617696430000|2021-04-06 08:07:10|631.01|627.01|631.49|627.49|631.49|627.49|631.01|627.01|32
1617696440000|2021-04-06 08:07:20|631.47|627.47|632.45|628.45|632.47|628.47|631.47|627.47|36
1617696450000|2021-04-06 08:07:30|632.62|628.62|632.51|628.51|632.77|628.77|632.31|628.31|29
1617696460000|2021-04-06 08:07:40|632.47|628.47|632.93|628.93|633.13|629.13|632.4|628.4|34
1617696470000|2021-04-06 08:07:50|632.94|628.94|632.85|628.85|633|629|632.65|628.65|27
1617696480000|2021-04-06 08:08:00|632.98|628.98|632.95|628.95|633.09|629.09|632.93|628.93|25
1617696490000|2021-04-06 08:08:10|632.89|628.89|633.03|629.03|633.07|629.07|632.89|628.89|28
1617696500000|2021-04-06 08:08:20|633.04|629.04|633.11|629.11|633.21|629.21|632.76|628.76|30
1617696510000|2021-04-06 08:08:30|633.14|629.14|634.49|630.49|634.49|630.49|633.14|629.14|34
1617696520000|2021-04-06 08:08:40|634.5|630.5|637.67|633.67|637.67|633.67|634.5|630.5|39
1617696530000|2021-04-06 08:08:50|637.68|633.68|640.68|636.68|640.68|636.68|635.86|631.86|37
1617696540000|2021-04-06 08:09:00|641.04|637.04|641.55|637.55|642.3|638.3|640.8|636.8|31
1617696550000|2021-04-06 08:09:10|641.57|637.57|638.22|634.22|641.66|637.66|638.17|634.17|35
1617696560000|2021-04-06 08:09:20|638.4|634.4|637.28|633.28|638.4|634.4|636.91|632.91|26
1617696570000|2021-04-06 08:09:30|637.75|633.75|638.47|634.47|638.68|634.68|635.39|631.39|33
1617696580000|2021-04-06 08:09:40|637.98|633.98|642.47|638.47|642.47|638.47|637.88|633.88|33
1617696590000|2021-04-06 08:09:50|642.57|638.57|644.03|640.03|644.49|640.49|642.06|638.06|26
1617696600000|2021-04-06 08:10:00|644.11|640.11|643.49|639.49|644.23|640.23|643.04|639.04|36
1617696610000|2021-04-06 08:10:10|643.5|639.5|642.64|638.64|643.5|639.5|642.25|638.25|34
1617696620000|2021-04-06 08:10:20|642.63|638.63|643.54|639.54|643.92|639.92|642.48|638.48|32
1617696630000|2021-04-06 08:10:30|643.31|639.31|643.22|639.22|643.65|639.65|642.65|638.65|27
1617696640000|2021-04-06 08:10:40|643.31|639.31|642.67|638.67|643.75|639.75|642.59|638.59|33
1617696650000|2021-04-06 08:10:50|642.83|638.83|645.56|641.56|645.8|641.8|642.51|638.51|38
1617696660000|2021-04-06 08:11:00|645.18|641.18|643.34|639.34|645.18|641.18|642.51|638.51|36
1617696670000|2021-04-06 08:11:10|643.52|639.52|644.42|640.42|644.42|640.42|642.99|638.99|34
1617696680000|2021-04-06 08:11:20|644.5|640.5|643.67|639.67|644.78|640.78|643.41|639.41|30
1617696690000|2021-04-06 08:11:30|643.66|639.66|643.71|639.71|644.21|640.21|643.21|639.21|29
1617696700000|2021-04-06 08:11:40|643.58|639.58|643.03|639.03|643.94|639.94|642.87|638.87|35
1617696710000|2021-04-06 08:11:50|642.95|638.95|643.16|639.16|643.34|639.34|642.89|638.89|24
1617696720000|2021-04-06 08:12:00|643.13|639.13|642.52|638.52|643.13|639.13|642.46|638.46|31
1617696730000|2021-04-06 08:12:10|642.53|638.53|643.06|639.06|643.07|639.07|641.81|637.81|31
1617696740000|2021-04-06 08:12:20|643.04|639.04|641.67|637.67|643.04|639.04|641.59|637.59|33
1617696750000|2021-04-06 08:12:30|642.06|638.06|641.34|637.34|642.19|638.19|641.25|637.25|31
1617696760000|2021-04-06 08:12:40|641.3|637.3|641.47|637.47|641.6|637.6|641.07|637.07|28
1617696770000|2021-04-06 08:12:50|641.45|637.45|641.18|637.18|641.82|637.82|641.13|637.13|28
1617696780000|2021-04-06 08:13:00|641.09|637.09|641.27|637.27|641.65|637.65|640.91|636.91|31
1617696790000|2021-04-06 08:13:10|641.44|637.44|641.48|637.48|641.64|637.64|640.99|636.99|28
1617696800000|2021-04-06 08:13:20|641.38|637.38|641.24|637.24|641.44|637.44|640.97|636.97|28
1617696810000|2021-04-06 08:13:30|641.2|637.2|641.58|637.58|641.73|637.73|641.2|637.2|24
1617696820000|2021-04-06 08:13:40|641.56|637.56|641.46|637.46|641.64|637.64|641.42|637.42|20
1617696830000|2021-04-06 08:13:50|641.74|637.74|641.49|637.49|641.78|637.78|641.45|637.45|23
1617696840000|2021-04-06 08:14:00|641.57|637.57|641.14|637.14|641.57|637.57|640.78|636.78|27
1617696850000|2021-04-06 08:14:10|641.16|637.16|640.73|636.73|641.28|637.28|640.59|636.59|29
1617696860000|2021-04-06 08:14:20|640.79|636.79|640.41|636.41|640.9|636.9|640.41|636.41|24
1617696870000|2021-04-06 08:14:30|640.47|636.47|641.03|637.03|641.08|637.08|640.47|636.47|26
1617696880000|2021-04-06 08:14:40|641.14|637.14|641.54|637.54|641.64|637.64|641.14|637.14|22
1617696890000|2021-04-06 08:14:50|641.28|637.28|641.17|637.17|641.44|637.44|641.12|637.12|20
1617696900000|2021-04-06 08:15:00|641.18|637.18|640.74|636.74|641.18|637.18|640.74|636.74|28
1617696910000|2021-04-06 08:15:10|640.81|636.81|640.69|636.69|640.96|636.96|640.69|636.69|23
1617696920000|2021-04-06 08:15:20|640.66|636.66|640.63|636.63|641.04|637.04|640.53|636.53|18
1617696930000|2021-04-06 08:15:30|640.53|636.53|640.57|636.57|640.87|636.87|639.93|635.93|13
1617696940000|2021-04-06 08:15:40|640.56|636.56|639.99|635.99|640.56|636.56|639.51|635.51|20
1617696950000|2021-04-06 08:15:50|639.98|635.98|639.6|635.6|639.99|635.99|639.58|635.58|20
1617696960000|2021-04-06 08:16:00|639.57|635.57|639.85|635.85|639.99|635.99|639.51|635.51|19
1617696970000|2021-04-06 08:16:10|639.74|635.74|639.87|635.87|639.88|635.88|639.72|635.72|15
1617696980000|2021-04-06 08:16:20|639.89|635.89|641.29|637.29|641.52|637.52|639.89|635.89|35
1617696990000|2021-04-06 08:16:30|641.35|637.35|641.45|637.45|641.74|637.74|640.78|636.78|35
1617697000000|2021-04-06 08:16:40|641.47|637.47|642.14|638.14|642.25|638.25|641.37|637.37|22
1617697010000|2021-04-06 08:16:50|642.17|638.17|642.04|638.04|642.63|638.63|641.81|637.81|30
1617697020000|2021-04-06 08:17:00|642.01|638.01|642.5|638.5|642.5|638.5|641.91|637.91|23
1617697030000|2021-04-06 08:17:10|642.17|638.17|642.73|638.73|642.94|638.94|642.1|638.1|27
1617697040000|2021-04-06 08:17:20|642.86|638.86|642.67|638.67|642.96|638.96|642.6|638.6|23
1617697050000|2021-04-06 08:17:30|642.37|638.37|642.75|638.75|643.13|639.13|642.11|638.11|30
1617697060000|2021-04-06 08:17:40|642.7|638.7|642.87|638.87|643.3|639.3|642.67|638.67|30
1617697070000|2021-04-06 08:17:50|642.92|638.92|642.58|638.58|642.92|638.92|642.29|638.29|29
1617697080000|2021-04-06 08:18:00|642.59|638.59|644.11|640.11|644.12|640.12|642.29|638.29|33
1617697090000|2021-04-06 08:18:10|644.1|640.1|645.53|641.53|645.53|641.53|644.1|640.1|23
1617697100000|2021-04-06 08:18:20|645.52|641.52|645.53|641.53|645.93|641.93|644.83|640.83|30
1617697110000|2021-04-06 08:18:30|645.42|641.42|644.77|640.77|645.56|641.56|643.89|639.89|35
1617697120000|2021-04-06 08:18:40|644.83|640.83|643.73|639.73|644.83|640.83|643.38|639.38|33
1617697130000|2021-04-06 08:18:50|643.72|639.72|643.81|639.81|643.85|639.85|643.35|639.35|33
1617697140000|2021-04-06 08:19:00|643.82|639.82|643.52|639.52|644.26|640.26|643.5|639.5|23
1617697150000|2021-04-06 08:19:10|643.6|639.6|643.01|639.01|643.6|639.6|642.74|638.74|26
1617697160000|2021-04-06 08:19:20|643.34|639.34|643.41|639.41|643.65|639.65|643.34|639.34|16
1617697170000|2021-04-06 08:19:30|643.45|639.45|643.8|639.8|643.9|639.9|643.34|639.34|25
1617697180000|2021-04-06 08:19:40|643.61|639.61|643.66|639.66|643.8|639.8|643.51|639.51|34
1617697190000|2021-04-06 08:19:50|643.95|639.95|643.39|639.39|644.09|640.09|643.39|639.39|29
1617697200000|2021-04-06 08:20:00|643.41|639.41|643.42|639.42|643.53|639.53|643.39|639.39|13
1617697210000|2021-04-06 08:20:10|643.43|639.43|643.95|639.95|644.06|640.06|643.43|639.43|21
1617697220000|2021-04-06 08:20:20|643.94|639.94|643.81|639.81|643.94|639.94|643.74|639.74|19
1617697230000|2021-04-06 08:20:30|643.98|639.98|643.05|639.05|644.04|640.04|642.86|638.86|27
1617697240000|2021-04-06 08:20:40|643.09|639.09|643.65|639.65|643.65|639.65|642.94|638.94|25
1617697250000|2021-04-06 08:20:50|643.21|639.21|642.86|638.86|643.71|639.71|642.86|638.86|18
1617697260000|2021-04-06 08:21:00|642.91|638.91|639.53|635.53|642.91|638.91|639.4|635.4|28
1617697270000|2021-04-06 08:21:10|639.38|635.38|639.19|635.19|639.82|635.82|638.64|634.64|30
1617697280000|2021-04-06 08:21:20|639.47|635.47|639.5|635.5|639.96|635.96|638.96|634.96|27
1617697290000|2021-04-06 08:21:30|639.24|635.24|639.86|635.86|640.24|636.24|639.18|635.18|35
1617697300000|2021-04-06 08:21:40|639.87|635.87|639.67|635.67|640.02|636.02|639.28|635.28|27
1617697310000|2021-04-06 08:21:50|639.7|635.7|640.15|636.15|640.3|636.3|639.64|635.64|27
1617697320000|2021-04-06 08:22:00|640.13|636.13|639.92|635.92|640.22|636.22|639.59|635.59|28
1617697330000|2021-04-06 08:22:10|639.94|635.94|640.32|636.32|640.32|636.32|639.78|635.78|28
1617697340000|2021-04-06 08:22:20|640.38|636.38|641.11|637.11|641.3|637.3|640.09|636.09|28
1617697350000|2021-04-06 08:22:30|641.12|637.12|641.88|637.88|641.88|637.88|640.69|636.69|36
1617697360000|2021-04-06 08:22:40|641.89|637.89|641.68|637.68|641.97|637.97|641.53|637.53|32
1617697370000|2021-04-06 08:22:50|641.5|637.5|641.15|637.15|641.6|637.6|641.15|637.15|35
1617697380000|2021-04-06 08:23:00|641.18|637.18|641.61|637.61|641.76|637.76|641.18|637.18|26
1617697390000|2021-04-06 08:23:10|641.6|637.6|641.5|637.5|641.6|637.6|641.09|637.09|28
1617697400000|2021-04-06 08:23:20|641.46|637.46|641.23|637.23|641.49|637.49|641.17|637.17|28
1617697410000|2021-04-06 08:23:30|641.24|637.24|640.94|636.94|641.29|637.29|640.88|636.88|35
1617697420000|2021-04-06 08:23:40|640.95|636.95|641.21|637.21|641.4|637.4|640.89|636.89|33
1617697430000|2021-04-06 08:23:50|641.18|637.18|641.75|637.75|641.75|637.75|641.04|637.04|33
1617697440000|2021-04-06 08:24:00|641.83|637.83|642.38|638.38|642.44|638.44|641.82|637.82|28
1617697450000|2021-04-06 08:24:10|642.41|638.41|641.84|637.84|642.56|638.56|641.84|637.84|35
1617697460000|2021-04-06 08:24:20|641.83|637.83|642.35|638.35|642.37|638.37|641.81|637.81|30
1617697470000|2021-04-06 08:24:30|642.39|638.39|642.5|638.5|642.55|638.55|642.34|638.34|29
1617697480000|2021-04-06 08:24:40|642.49|638.49|642.27|638.27|642.53|638.53|642.1|638.1|30
1617697490000|2021-04-06 08:24:50|642.32|638.32|641.93|637.93|642.32|638.32|641.73|637.73|32
1617697500000|2021-04-06 08:25:00|641.79|637.79|641.24|637.24|641.8|637.8|641.16|637.16|33
1617697510000|2021-04-06 08:25:10|641.23|637.23|641.18|637.18|641.29|637.29|641.05|637.05|27
1617697520000|2021-04-06 08:25:20|641.15|637.15|641.41|637.41|641.41|637.41|641.12|637.12|27
1617697530000|2021-04-06 08:25:30|641.54|637.54|641.53|637.53|642.02|638.02|641.48|637.48|35
1617697540000|2021-04-06 08:25:40|641.52|637.52|641.54|637.54|641.56|637.56|641.44|637.44|24
1617697550000|2021-04-06 08:25:50|641.55|637.55|641.62|637.62|642.15|638.15|641.55|637.55|35
1617697560000|2021-04-06 08:26:00|641.63|637.63|641.69|637.69|641.71|637.71|641.26|637.26|39
1617697570000|2021-04-06 08:26:10|641.65|637.65|641.14|637.14|641.65|637.65|641.14|637.14|31
1617697580000|2021-04-06 08:26:20|641.15|637.15|640.31|636.31|641.17|637.17|640.19|636.19|36
1617697590000|2021-04-06 08:26:30|640.32|636.32|639.83|635.83|640.59|636.59|639.73|635.73|27
1617697600000|2021-04-06 08:26:40|639.93|635.93|640.27|636.27|640.45|636.45|639.87|635.87|30
1617697610000|2021-04-06 08:26:50|640.35|636.35|639.93|635.93|640.35|636.35|639.72|635.72|34
1617697620000|2021-04-06 08:27:00|639.94|635.94|640.17|636.17|640.39|636.39|639.94|635.94|31
1617697630000|2021-04-06 08:27:10|640.18|636.18|640.51|636.51|640.51|636.51|640|636|32
1617697640000|2021-04-06 08:27:20|640.68|636.68|640.28|636.28|640.84|636.84|640.26|636.26|31
1617697650000|2021-04-06 08:27:30|640.26|636.26|640.25|636.25|640.34|636.34|640.02|636.02|31
1617697660000|2021-04-06 08:27:40|640.26|636.26|640.56|636.56|640.6|636.6|640.24|636.24|31
1617697670000|2021-04-06 08:27:50|640.55|636.55|640.38|636.38|640.55|636.55|640|636|32
1617697680000|2021-04-06 08:28:00|640.33|636.33|640.8|636.8|640.82|636.82|640.13|636.13|28
1617697690000|2021-04-06 08:28:10|640.77|636.77|641.38|637.38|641.43|637.43|640.77|636.77|29
1617697700000|2021-04-06 08:28:20|641.37|637.37|641.19|637.19|641.37|637.37|641.15|637.15|31
1617697710000|2021-04-06 08:28:30|641.18|637.18|641.23|637.23|641.39|637.39|641.1|637.1|26
1617697720000|2021-04-06 08:28:40|641.2|637.2|640.95|636.95|641.2|637.2|640.78|636.78|29
1617697730000|2021-04-06 08:28:50|640.94|636.94|640.73|636.73|640.94|636.94|640.62|636.62|30
1617697740000|2021-04-06 08:29:00|640.74|636.74|640.97|636.97|641.05|637.05|640.72|636.72|25
1617697750000|2021-04-06 08:29:10|640.99|636.99|641.21|637.21|641.21|637.21|640.77|636.77|37
1617697760000|2021-04-06 08:29:20|641.18|637.18|640.92|636.92|641.19|637.19|640.86|636.86|30
1617697770000|2021-04-06 08:29:30|640.93|636.93|641.19|637.19|641.54|637.54|640.93|636.93|32
1617697780000|2021-04-06 08:29:40|641.18|637.18|640.75|636.75|641.18|637.18|640.69|636.69|26
1617697790000|2021-04-06 08:29:50|640.77|636.77|641.71|637.71|641.71|637.71|640.74|636.74|35
1617697800000|2021-04-06 08:30:00|642.01|638.01|642.37|638.37|642.37|638.37|642.01|638.01|30
1617697810000|2021-04-06 08:30:10|642.38|638.38|642.08|638.08|642.38|638.38|642.08|638.08|24
1617697820000|2021-04-06 08:30:20|642.05|638.05|642.7|638.7|643.17|639.17|642.05|638.05|31
1617697830000|2021-04-06 08:30:30|642.68|638.68|642.12|638.12|642.68|638.68|642.12|638.12|27
1617697840000|2021-04-06 08:30:40|642.14|638.14|642.44|638.44|642.53|638.53|642.07|638.07|33
1617697850000|2021-04-06 08:30:50|642.43|638.43|642.33|638.33|642.46|638.46|642.24|638.24|30
1617697860000|2021-04-06 08:31:00|642.32|638.32|641.98|637.98|642.36|638.36|641.98|637.98|24
1617697870000|2021-04-06 08:31:10|642.14|638.14|642.19|638.19|642.2|638.2|642|638|16
1617697880000|2021-04-06 08:31:20|642.15|638.15|642.49|638.49|642.56|638.56|642.11|638.11|21
1617697890000|2021-04-06 08:31:30|642.48|638.48|642.71|638.71|642.71|638.71|642.39|638.39|29
1617697900000|2021-04-06 08:31:40|642.73|638.73|643.6|639.6|643.6|639.6|642.73|638.73|31
1617697910000|2021-04-06 08:31:50|643.62|639.62|645.24|641.24|645.31|641.31|643.62|639.62|29
1617697920000|2021-04-06 08:32:00|645.21|641.21|645.14|641.14|645.24|641.24|644.9|640.9|36
1617697930000|2021-04-06 08:32:10|645.15|641.15|645.21|641.21|645.35|641.35|645.08|641.08|27
1617697940000|2021-04-06 08:32:20|645.2|641.2|645.42|641.42|645.42|641.42|644.99|640.99|25
1617697950000|2021-04-06 08:32:30|645.45|641.45|645.61|641.61|645.64|641.64|645.31|641.31|20
1617697960000|2021-04-06 08:32:40|645.65|641.65|645.89|641.89|645.99|641.99|645.43|641.43|25
1617697970000|2021-04-06 08:32:50|645.9|641.9|645.59|641.59|645.9|641.9|645.43|641.43|29
1617697980000|2021-04-06 08:33:00|645.57|641.57|646.15|642.15|646.15|642.15|645.56|641.56|23
1617697990000|2021-04-06 08:33:10|646.16|642.16|646.03|642.03|646.2|642.2|645.86|641.86|29
1617698000000|2021-04-06 08:33:20|646|642|646.34|642.34|646.36|642.36|646|642|23
1617698010000|2021-04-06 08:33:30|646.35|642.35|647.65|643.65|647.65|643.65|646.35|642.35|31
1617698020000|2021-04-06 08:33:40|647.6|643.6|647.49|643.49|647.85|643.85|647.45|643.45|26
1617698030000|2021-04-06 08:33:50|647.51|643.51|647.33|643.33|647.74|643.74|646.84|642.84|31
1617698040000|2021-04-06 08:34:00|647.31|643.31|647.11|643.11|647.44|643.44|646.68|642.68|32
1617698050000|2021-04-06 08:34:10|647.18|643.18|647.06|643.06|647.38|643.38|646.83|642.83|34
1617698060000|2021-04-06 08:34:20|647.07|643.07|648.08|644.08|648.08|644.08|647.01|643.01|33
1617698070000|2021-04-06 08:34:30|648.07|644.07|647.88|643.88|648.16|644.16|647.88|643.88|30
1617698080000|2021-04-06 08:34:40|648.03|644.03|647.68|643.68|648.09|644.09|647.64|643.64|36
1617698090000|2021-04-06 08:34:50|647.62|643.62|647.44|643.44|647.76|643.76|647.4|643.4|29
1617698100000|2021-04-06 08:35:00|647.46|643.46|647.87|643.87|647.87|643.87|647.44|643.44|32
1617698110000|2021-04-06 08:35:10|647.86|643.86|647.84|643.84|647.9|643.9|647.84|643.84|16
1617698120000|2021-04-06 08:35:20|647.83|643.83|647.91|643.91|647.91|643.91|647.75|643.75|15
1617698130000|2021-04-06 08:35:30|648.08|644.08|648.6|644.6|648.6|644.6|648.08|644.08|32
1617698140000|2021-04-06 08:35:40|648.68|644.68|648.86|644.86|648.99|644.99|648.15|644.15|34
1617698150000|2021-04-06 08:35:50|648.8|644.8|648.14|644.14|648.8|644.8|648.07|644.07|34
1617698160000|2021-04-06 08:36:00|648.11|644.11|648.29|644.29|648.29|644.29|647.12|643.12|36
1617698170000|2021-04-06 08:36:10|648.25|644.25|648.31|644.31|648.4|644.4|648.01|644.01|36
1617698180000|2021-04-06 08:36:20|648.25|644.25|647.77|643.77|648.4|644.4|647.77|643.77|34
1617698190000|2021-04-06 08:36:30|647.84|643.84|648.81|644.81|648.81|644.81|647.84|643.84|30
1617698200000|2021-04-06 08:36:40|648.79|644.79|648.72|644.72|649.14|645.14|648.54|644.54|31
1617698210000|2021-04-06 08:36:50|648.58|644.58|649.72|645.72|649.81|645.81|648.57|644.57|34
1617698220000|2021-04-06 08:37:00|649.76|645.76|649.8|645.8|650.17|646.17|649.37|645.37|34
1617698230000|2021-04-06 08:37:10|649.82|645.82|650.04|646.04|650.16|646.16|649.82|645.82|33
1617698240000|2021-04-06 08:37:20|650.06|646.06|649.97|645.97|650.32|646.32|649.94|645.94|29
1617698250000|2021-04-06 08:37:30|649.94|645.94|649.53|645.53|649.99|645.99|649.5|645.5|33
1617698260000|2021-04-06 08:37:40|649.55|645.55|649.53|645.53|649.74|645.74|649.21|645.21|35
1617698270000|2021-04-06 08:37:50|649.51|645.51|648.63|644.63|649.51|645.51|648.19|644.19|32
1617698280000|2021-04-06 08:38:00|648.64|644.64|649.28|645.28|649.39|645.39|648.63|644.63|38
1617698290000|2021-04-06 08:38:10|649.33|645.33|649.8|645.8|649.8|645.8|649.08|645.08|39
1617698300000|2021-04-06 08:38:20|649.79|645.79|649.35|645.35|649.8|645.8|648.87|644.87|35
1617698310000|2021-04-06 08:38:30|649.39|645.39|649.33|645.33|649.5|645.5|649.12|645.12|37
1617698320000|2021-04-06 08:38:40|649.42|645.42|649.55|645.55|649.73|645.73|649.34|645.34|36
1617698330000|2021-04-06 08:38:50|649.58|645.58|649.43|645.43|649.75|645.75|649.43|645.43|28
1617698340000|2021-04-06 08:39:00|649.5|645.5|649.46|645.46|649.58|645.58|649.06|645.06|38
1617698350000|2021-04-06 08:39:10|649.43|645.43|649.55|645.55|649.73|645.73|649.43|645.43|26
1617698360000|2021-04-06 08:39:20|649.54|645.54|649.43|645.43|649.66|645.66|649.36|645.36|30
1617698370000|2021-04-06 08:39:30|649.4|645.4|649.29|645.29|649.65|645.65|649.29|645.29|28
1617698380000|2021-04-06 08:39:40|649.33|645.33|649.27|645.27|649.4|645.4|649.24|645.24|22
1617698390000|2021-04-06 08:39:50|649.3|645.3|649.43|645.43|649.45|645.45|649.25|645.25|19
1617698400000|2021-04-06 08:40:00|649.44|645.44|649.29|645.29|649.44|645.44|649.18|645.18|28
1617698410000|2021-04-06 08:40:10|649.33|645.33|649.38|645.38|649.39|645.39|649.15|645.15|30
1617698420000|2021-04-06 08:40:20|649.44|645.44|649.61|645.61|649.63|645.63|649.44|645.44|25
1617698430000|2021-04-06 08:40:30|649.59|645.59|649.54|645.54|649.63|645.63|649.52|645.52|31
1617698440000|2021-04-06 08:40:40|649.53|645.53|649.43|645.43|649.53|645.53|649.39|645.39|25
1617698450000|2021-04-06 08:40:50|649.45|645.45|649.39|645.39|649.47|645.47|649.24|645.24|26
1617698460000|2021-04-06 08:41:00|649.37|645.37|649.35|645.35|649.47|645.47|649.32|645.32|24
1617698470000|2021-04-06 08:41:10|649.36|645.36|649.22|645.22|649.43|645.43|649.21|645.21|31
1617698480000|2021-04-06 08:41:20|649.3|645.3|649.47|645.47|649.47|645.47|649.24|645.24|29
1617698490000|2021-04-06 08:41:30|649.45|645.45|649.4|645.4|649.45|645.45|649.3|645.3|22
1617698500000|2021-04-06 08:41:40|649.38|645.38|649.39|645.39|649.39|645.39|649.32|645.32|21
1617698510000|2021-04-06 08:41:50|649.4|645.4|649.39|645.39|649.4|645.4|649.3|645.3|17
1617698520000|2021-04-06 08:42:00|649.27|645.27|649.32|645.32|649.47|645.47|649.27|645.27|25
1617698530000|2021-04-06 08:42:10|649.35|645.35|649.28|645.28|649.46|645.46|649.24|645.24|34
1617698540000|2021-04-06 08:42:20|649.32|645.32|649.11|645.11|649.32|645.32|648.99|644.99|19
1617698550000|2021-04-06 08:42:30|649.12|645.12|649.06|645.06|649.15|645.15|648.96|644.96|30
1617698560000|2021-04-06 08:42:40|649.01|645.01|649.11|645.11|649.13|645.13|649.01|645.01|30
1617698570000|2021-04-06 08:42:50|649.09|645.09|649.1|645.1|649.11|645.11|648.94|644.94|23
1617698580000|2021-04-06 08:43:00|649.09|645.09|648.59|644.59|649.11|645.11|648.56|644.56|31
1617698590000|2021-04-06 08:43:10|648.55|644.55|648.47|644.47|648.59|644.59|648.3|644.3|32
1617698600000|2021-04-06 08:43:20|648.55|644.55|648.45|644.45|648.55|644.55|648.36|644.36|25
1617698610000|2021-04-06 08:43:30|648.44|644.44|647.59|643.59|648.49|644.49|647.4|643.4|34
1617698620000|2021-04-06 08:43:40|647.58|643.58|646.87|642.87|647.59|643.59|646.85|642.85|29
1617698630000|2021-04-06 08:43:50|646.92|642.92|646.52|642.52|646.94|642.94|646.38|642.38|35
1617698640000|2021-04-06 08:44:00|646.53|642.53|646.5|642.5|646.57|642.57|646.47|642.47|33
1617698650000|2021-04-06 08:44:10|646.42|642.42|646.19|642.19|646.49|642.49|646.19|642.19|34
1617698660000|2021-04-06 08:44:20|646.15|642.15|646.37|642.37|646.55|642.55|646.13|642.13|34
1617698670000|2021-04-06 08:44:30|646.32|642.32|646.25|642.25|646.37|642.37|646.22|642.22|34
1617698680000|2021-04-06 08:44:40|646.27|642.27|646.29|642.29|646.32|642.32|646.15|642.15|29
1617698690000|2021-04-06 08:44:50|646.25|642.25|646.48|642.48|646.48|642.48|646.17|642.17|33
1617698700000|2021-04-06 08:45:00|646.47|642.47|645.9|641.9|646.47|642.47|645.8|641.8|34
1617698710000|2021-04-06 08:45:10|645.83|641.83|645.16|641.16|646.06|642.06|645.12|641.12|31
1617698720000|2021-04-06 08:45:20|645.11|641.11|644.88|640.88|645.3|641.3|644.59|640.59|30
1617698730000|2021-04-06 08:45:30|644.9|640.9|644.85|640.85|645.02|641.02|644.73|640.73|30
1617698740000|2021-04-06 08:45:40|644.91|640.91|645.07|641.07|645.17|641.17|644.91|640.91|32
1617698750000|2021-04-06 08:45:50|645.08|641.08|644.85|640.85|645.1|641.1|644.74|640.74|29
1617698760000|2021-04-06 08:46:00|644.84|640.84|644.41|640.41|644.84|640.84|644.41|640.41|32
1617698770000|2021-04-06 08:46:10|644.4|640.4|644.38|640.38|644.5|640.5|644.38|640.38|23
1617698780000|2021-04-06 08:46:20|644.41|640.41|644.49|640.49|644.7|640.7|644.35|640.35|29
1617698790000|2021-04-06 08:46:30|644.48|640.48|644.67|640.67|644.67|640.67|644.3|640.3|30
1617698800000|2021-04-06 08:46:40|644.69|640.69|644.47|640.47|644.97|640.97|644.45|640.45|32
1617698810000|2021-04-06 08:46:50|644.46|640.46|644.42|640.42|644.46|640.46|644.13|640.13|28
1617698820000|2021-04-06 08:47:00|644.47|640.47|644.2|640.2|644.48|640.48|644.19|640.19|30
1617698830000|2021-04-06 08:47:10|644.21|640.21|643.83|639.83|644.21|640.21|643.75|639.75|32
1617698840000|2021-04-06 08:47:20|643.82|639.82|643.51|639.51|643.88|639.88|643.29|639.29|33
1617698850000|2021-04-06 08:47:30|643.45|639.45|643.44|639.44|643.69|639.69|643.43|639.43|33
1617698860000|2021-04-06 08:47:40|643.49|639.49|643.48|639.48|643.67|639.67|643.42|639.42|31
1617698870000|2021-04-06 08:47:50|643.53|639.53|643.58|639.58|643.96|639.96|643.49|639.49|30
1617698880000|2021-04-06 08:48:00|643.43|639.43|643.86|639.86|643.86|639.86|643.4|639.4|31
1617698890000|2021-04-06 08:48:10|643.85|639.85|643.86|639.86|644.06|640.06|643.83|639.83|28
1617698900000|2021-04-06 08:48:20|643.89|639.89|643.67|639.67|644.05|640.05|643.65|639.65|26
1617698910000|2021-04-06 08:48:30|643.65|639.65|644.01|640.01|644.01|640.01|643.62|639.62|33
1617698920000|2021-04-06 08:48:40|644.02|640.02|644.74|640.74|644.78|640.78|644.02|640.02|25
1617698930000|2021-04-06 08:48:50|644.75|640.75|645.46|641.46|645.79|641.79|644.75|640.75|29
1617698940000|2021-04-06 08:49:00|645.47|641.47|644.81|640.81|645.67|641.67|644.81|640.81|37
1617698950000|2021-04-06 08:49:10|644.89|640.89|644.95|640.95|644.95|640.95|644.79|640.79|28
1617698960000|2021-04-06 08:49:20|645|641|645.43|641.43|645.49|641.49|644.96|640.96|28
1617698970000|2021-04-06 08:49:30|645.42|641.42|645.66|641.66|645.66|641.66|645.42|641.42|27
1617698980000|2021-04-06 08:49:40|645.71|641.71|645.29|641.29|645.98|641.98|645.2|641.2|36
1617698990000|2021-04-06 08:49:50|645.28|641.28|645.36|641.36|645.57|641.57|645.16|641.16|36
1617699000000|2021-04-06 08:50:00|645.21|641.21|645.22|641.22|645.31|641.31|645.02|641.02|35
1617699010000|2021-04-06 08:50:10|645.23|641.23|645.38|641.38|645.38|641.38|645.07|641.07|30
1617699020000|2021-04-06 08:50:20|645.32|641.32|644.79|640.79|645.32|641.32|644.79|640.79|32
1617699030000|2021-04-06 08:50:30|644.8|640.8|645.13|641.13|645.22|641.22|644.79|640.79|32
1617699040000|2021-04-06 08:50:40|645.12|641.12|645.16|641.16|645.2|641.2|645.07|641.07|27
1617699050000|2021-04-06 08:50:50|645.02|641.02|644.9|640.9|645.11|641.11|644.9|640.9|28
1617699060000|2021-04-06 08:51:00|644.93|640.93|644.76|640.76|644.99|640.99|644.64|640.64|29
1617699070000|2021-04-06 08:51:10|644.77|640.77|644.57|640.57|644.83|640.83|644.48|640.48|35
1617699080000|2021-04-06 08:51:20|644.59|640.59|645.07|641.07|645.11|641.11|644.59|640.59|30
1617699090000|2021-04-06 08:51:30|645.08|641.08|645.38|641.38|645.38|641.38|645.08|641.08|20
1617699100000|2021-04-06 08:51:40|645.43|641.43|646.11|642.11|646.11|642.11|645.43|641.43|33
1617699110000|2021-04-06 08:51:50|646.25|642.25|646.44|642.44|646.56|642.56|646.19|642.19|31
1617699120000|2021-04-06 08:52:00|646.45|642.45|647.1|643.1|647.5|643.5|646.44|642.44|31
1617699130000|2021-04-06 08:52:10|646.79|642.79|648.65|644.65|648.65|644.65|646.79|642.79|29
1617699140000|2021-04-06 08:52:20|648.66|644.66|649.05|645.05|649.58|645.58|648.65|644.65|33
1617699150000|2021-04-06 08:52:30|649.02|645.02|649.13|645.13|649.24|645.24|648.91|644.91|34
1617699160000|2021-04-06 08:52:40|649.14|645.14|649.27|645.27|649.27|645.27|649.11|645.11|25
1617699170000|2021-04-06 08:52:50|649.3|645.3|649.32|645.32|649.43|645.43|649.2|645.2|29
1617699180000|2021-04-06 08:53:00|649.35|645.35|649.26|645.26|649.36|645.36|649.04|645.04|30
1617699190000|2021-04-06 08:53:10|649.29|645.29|649.16|645.16|649.5|645.5|649.1|645.1|32
1617699200000|2021-04-06 08:53:20|649.11|645.11|649.4|645.4|649.4|645.4|648.92|644.92|34
1617699210000|2021-04-06 08:53:30|649.43|645.43|649.52|645.52|649.81|645.81|649.43|645.43|32
1617699220000|2021-04-06 08:53:40|649.67|645.67|649.7|645.7|649.74|645.74|649.58|645.58|29
1617699230000|2021-04-06 08:53:50|649.69|645.69|649.15|645.15|649.71|645.71|649.15|645.15|29
1617699240000|2021-04-06 08:54:00|649.31|645.31|648.43|644.43|649.35|645.35|648.42|644.42|25
1617699250000|2021-04-06 08:54:10|648.41|644.41|649.37|645.37|649.38|645.38|648.41|644.41|30
1617699260000|2021-04-06 08:54:20|649.35|645.35|649.28|645.28|649.36|645.36|649.04|645.04|29
1617699270000|2021-04-06 08:54:30|649.41|645.41|650.44|646.44|650.46|646.46|649.4|645.4|27
1617699280000|2021-04-06 08:54:40|650.02|646.02|649.94|645.94|650.41|646.41|649.62|645.62|34
1617699290000|2021-04-06 08:54:50|649.95|645.95|650.6|646.6|650.6|646.6|649.92|645.92|36
1617699300000|2021-04-06 08:55:00|650.62|646.62|650.78|646.78|650.78|646.78|650.35|646.35|30
1617699310000|2021-04-06 08:55:10|650.82|646.82|650.55|646.55|650.87|646.87|650.22|646.22|34
1617699320000|2021-04-06 08:55:20|650.57|646.57|650.75|646.75|650.75|646.75|650.36|646.36|36
1617699330000|2021-04-06 08:55:30|650.86|646.86|650.14|646.14|650.89|646.89|650.14|646.14|30
1617699340000|2021-04-06 08:55:40|650.17|646.17|650.83|646.83|650.83|646.83|650.09|646.09|31
1617699350000|2021-04-06 08:55:50|650.74|646.74|650.98|646.98|651.01|647.01|650.74|646.74|36
1617699360000|2021-04-06 08:56:00|650.96|646.96|651.29|647.29|651.35|647.35|650.84|646.84|35
1617699370000|2021-04-06 08:56:10|651.28|647.28|651.15|647.15|651.31|647.31|651.02|647.02|30
1617699380000|2021-04-06 08:56:20|651.17|647.17|651.33|647.33|651.38|647.38|651.17|647.17|29
1617699390000|2021-04-06 08:56:30|651.26|647.26|651.44|647.44|651.51|647.51|651.26|647.26|25
1617699400000|2021-04-06 08:56:40|651.43|647.43|651.53|647.53|651.71|647.71|651.35|647.35|29
1617699410000|2021-04-06 08:56:50|651.55|647.55|651.72|647.72|651.72|647.72|651.52|647.52|32
1617699420000|2021-04-06 08:57:00|651.71|647.71|651.82|647.82|651.82|647.82|651.62|647.62|28
1617699430000|2021-04-06 08:57:10|651.99|647.99|651.75|647.75|652|648|651.66|647.66|29
1617699440000|2021-04-06 08:57:20|651.76|647.76|651.22|647.22|651.79|647.79|651.16|647.16|33
1617699450000|2021-04-06 08:57:30|651.28|647.28|651.07|647.07|651.31|647.31|651.07|647.07|35
1617699460000|2021-04-06 08:57:40|651.12|647.12|650.26|646.26|651.12|647.12|649.99|645.99|36
1617699470000|2021-04-06 08:57:50|650.32|646.32|650.79|646.79|651.13|647.13|650.29|646.29|34
1617699480000|2021-04-06 08:58:00|650.77|646.77|649.98|645.98|650.77|646.77|649.8|645.8|31
1617699490000|2021-04-06 08:58:10|649.99|645.99|650.11|646.11|650.29|646.29|649.92|645.92|33
1617699500000|2021-04-06 08:58:20|650.1|646.1|651.05|647.05|651.06|647.06|650.03|646.03|31
1617699510000|2021-04-06 08:58:30|651.09|647.09|650.41|646.41|651.21|647.21|650.41|646.41|32
1617699520000|2021-04-06 08:58:40|650.36|646.36|650.69|646.69|650.69|646.69|650.11|646.11|32
1617699530000|2021-04-06 08:58:50|650.68|646.68|651.02|647.02|651.4|647.4|650.68|646.68|37
1617699540000|2021-04-06 08:59:00|651.06|647.06|650.65|646.65|651.12|647.12|650.46|646.46|34
1617699550000|2021-04-06 08:59:10|650.63|646.63|651.23|647.23|651.23|647.23|650.46|646.46|36
1617699560000|2021-04-06 08:59:20|651.25|647.25|650.63|646.63|651.58|647.58|650.63|646.63|33
1617699570000|2021-04-06 08:59:30|650.61|646.61|649.75|645.75|650.61|646.61|649.69|645.69|38
1617699580000|2021-04-06 08:59:40|649.78|645.78|650.16|646.16|650.85|646.85|649.74|645.74|37
1617699590000|2021-04-06 08:59:50|650.18|646.18|650.09|646.09|650.52|646.52|650.01|646.01|36
1617699600000|2021-04-06 09:00:00|650.11|646.11|649.39|645.39|650.12|646.12|649.17|645.17|34
1617699610000|2021-04-06 09:00:10|649.48|645.48|648.82|644.82|649.48|645.48|648.82|644.82|33
1617699620000|2021-04-06 09:00:20|648.79|644.79|648.5|644.5|649|645|648.46|644.46|24
1617699630000|2021-04-06 09:00:30|648.49|644.49|648.68|644.68|648.72|644.72|648.41|644.41|32
1617699640000|2021-04-06 09:00:40|648.65|644.65|648.49|644.49|648.68|644.68|648.46|644.46|23
1617699650000|2021-04-06 09:00:50|648.5|644.5|648.59|644.59|648.63|644.63|648.45|644.45|30
1617699660000|2021-04-06 09:01:00|648.61|644.61|649.02|645.02|649.08|645.08|648.57|644.57|29
1617699670000|2021-04-06 09:01:10|648.93|644.93|649.1|645.1|649.25|645.25|648.9|644.9|27
1617699680000|2021-04-06 09:01:20|649.06|645.06|648.84|644.84|649.19|645.19|648.81|644.81|34
1617699690000|2021-04-06 09:01:30|648.81|644.81|648.74|644.74|648.82|644.82|648.73|644.73|24
1617699700000|2021-04-06 09:01:40|648.75|644.75|649.08|645.08|649.11|645.11|648.74|644.74|24
1617699710000|2021-04-06 09:01:50|649.07|645.07|649.69|645.69|649.7|645.7|649.06|645.06|29
1617699720000|2021-04-06 09:02:00|649.57|645.57|650.22|646.22|650.22|646.22|649.57|645.57|29
1617699730000|2021-04-06 09:02:10|650.24|646.24|650.36|646.36|650.65|646.65|650.23|646.23|27
1617699740000|2021-04-06 09:02:20|650.3|646.3|650.45|646.45|650.53|646.53|650.27|646.27|29
1617699750000|2021-04-06 09:02:30|650.46|646.46|650.75|646.75|650.9|646.9|650.46|646.46|10
1617699760000|2021-04-06 09:02:40|650.76|646.76|650.53|646.53|650.76|646.76|650.17|646.17|31
1617699770000|2021-04-06 09:02:50|650.52|646.52|650.15|646.15|650.52|646.52|650.13|646.13|30
1617699780000|2021-04-06 09:03:00|650.16|646.16|650.38|646.38|650.38|646.38|649.98|645.98|26
1617699790000|2021-04-06 09:03:10|650.39|646.39|650.34|646.34|650.4|646.4|650.3|646.3|20
1617699800000|2021-04-06 09:03:20|650.41|646.41|650.21|646.21|650.41|646.41|650.14|646.14|28
1617699810000|2021-04-06 09:03:30|650.2|646.2|650.23|646.23|650.25|646.25|650.07|646.07|21
1617699820000|2021-04-06 09:03:40|650.24|646.24|650.13|646.13|650.39|646.39|650.07|646.07|22
1617699830000|2021-04-06 09:03:50|650.04|646.04|650.06|646.06|650.22|646.22|650.04|646.04|28
1617699840000|2021-04-06 09:04:00|650.05|646.05|650.79|646.79|650.82|646.82|649.97|645.97|25
1617699850000|2021-04-06 09:04:10|650.8|646.8|651.16|647.16|651.22|647.22|650.8|646.8|29
1617699860000|2021-04-06 09:04:20|651.22|647.22|651.39|647.39|651.4|647.4|651.02|647.02|21
1617699870000|2021-04-06 09:04:30|651.4|647.4|651.53|647.53|651.53|647.53|651.35|647.35|9
1617699880000|2021-04-06 09:04:40|651.54|647.54|651.46|647.46|651.54|647.54|651.45|647.45|19
1617699890000|2021-04-06 09:04:50|651.45|647.45|651.79|647.79|651.79|647.79|651.11|647.11|32
1617699900000|2021-04-06 09:05:00|651.8|647.8|651.73|647.73|651.82|647.82|650.87|646.87|20
1617699910000|2021-04-06 09:05:10|651.72|647.72|651.79|647.79|651.82|647.82|651.65|647.65|27
1617699920000|2021-04-06 09:05:20|651.78|647.78|651.59|647.59|651.79|647.79|651.59|647.59|26
1617699930000|2021-04-06 09:05:30|651.6|647.6|651.56|647.56|651.6|647.6|651.51|647.51|13
1617699940000|2021-04-06 09:05:40|651.55|647.55|651.08|647.08|651.55|647.55|651.06|647.06|10
1617699950000|2021-04-06 09:05:50|651.06|647.06|651.08|647.08|651.15|647.15|650.94|646.94|29
1617699960000|2021-04-06 09:06:00|651.11|647.11|650.92|646.92|651.11|647.11|650.86|646.86|25
1617699970000|2021-04-06 09:06:10|650.93|646.93|650.63|646.63|650.93|646.93|650.6|646.6|29
1617699980000|2021-04-06 09:06:20|650.61|646.61|650.24|646.24|650.65|646.65|650.24|646.24|33
1617699990000|2021-04-06 09:06:30|650.25|646.25|650.52|646.52|650.52|646.52|650.24|646.24|22
1617700000000|2021-04-06 09:06:40|650.47|646.47|650.53|646.53|650.71|646.71|650.42|646.42|26
1617700010000|2021-04-06 09:06:50|650.59|646.59|650.25|646.25|650.6|646.6|650.25|646.25|31
1617700020000|2021-04-06 09:07:00|650.28|646.28|650.21|646.21|650.52|646.52|650.21|646.21|26
1617700030000|2021-04-06 09:07:10|650.26|646.26|649.83|645.83|650.54|646.54|649.5|645.5|33
1617700040000|2021-04-06 09:07:20|649.86|645.86|650.27|646.27|650.27|646.27|649.83|645.83|21
1617700050000|2021-04-06 09:07:30|650.28|646.28|650.43|646.43|650.61|646.61|650.2|646.2|29
1617700060000|2021-04-06 09:07:40|650.44|646.44|650.78|646.78|650.78|646.78|650.44|646.44|24
1617700070000|2021-04-06 09:07:50|650.79|646.79|651.18|647.18|651.52|647.52|650.78|646.78|31
1617700080000|2021-04-06 09:08:00|651.17|647.17|651.45|647.45|651.48|647.48|651.04|647.04|33
1617700090000|2021-04-06 09:08:10|651.47|647.47|651.47|647.47|651.93|647.93|651.45|647.45|26
1617700100000|2021-04-06 09:08:20|651.44|647.44|651.49|647.49|651.49|647.49|651.37|647.37|18
1617700110000|2021-04-06 09:08:30|651.65|647.65|651.46|647.46|651.81|647.81|651.46|647.46|23
1617700120000|2021-04-06 09:08:40|651.37|647.37|651.48|647.48|651.49|647.49|650.87|646.87|33
1617700130000|2021-04-06 09:08:50|651.47|647.47|651.48|647.48|651.51|647.51|651.41|647.41|17
1617700140000|2021-04-06 09:09:00|651.37|647.37|651.83|647.83|651.83|647.83|651.28|647.28|28
1617700150000|2021-04-06 09:09:10|651.85|647.85|652.09|648.09|652.17|648.17|651.85|647.85|26
1617700160000|2021-04-06 09:09:20|652.05|648.05|652.03|648.03|652.05|648.05|651.55|647.55|31
1617700170000|2021-04-06 09:09:30|652.08|648.08|652.29|648.29|652.37|648.37|652.07|648.07|24
1617700180000|2021-04-06 09:09:40|652.3|648.3|652.19|648.19|652.32|648.32|652.17|648.17|30
1617700190000|2021-04-06 09:09:50|652.14|648.14|652.27|648.27|652.28|648.28|652.14|648.14|21
1617700200000|2021-04-06 09:10:00|652.29|648.29|651.64|647.64|652.35|648.35|651.64|647.64|32
1617700210000|2021-04-06 09:10:10|651.67|647.67|652.03|648.03|652.04|648.04|651.67|647.67|16
1617700220000|2021-04-06 09:10:20|652.06|648.06|651.94|647.94|652.2|648.2|651.75|647.75|24
1617700230000|2021-04-06 09:10:30|651.95|647.95|652.04|648.04|652.08|648.08|651.92|647.92|23
1617700240000|2021-04-06 09:10:40|652.05|648.05|652.29|648.29|652.33|648.33|651.98|647.98|24
1617700250000|2021-04-06 09:10:50|652.28|648.28|652.15|648.15|652.44|648.44|652.15|648.15|29
1617700260000|2021-04-06 09:11:00|652.18|648.18|651.91|647.91|652.18|648.18|651.86|647.86|29
1617700270000|2021-04-06 09:11:10|651.88|647.88|651.33|647.33|651.88|647.88|651.32|647.32|28
1617700280000|2021-04-06 09:11:20|651.3|647.3|651.41|647.41|651.44|647.44|651.2|647.2|29
1617700290000|2021-04-06 09:11:30|651.42|647.42|652.04|648.04|652.16|648.16|651.42|647.42|30
1617700300000|2021-04-06 09:11:40|652.03|648.03|652.03|648.03|652.06|648.06|651.58|647.58|33
1617700310000|2021-04-06 09:11:50|652.04|648.04|652.71|648.71|652.71|648.71|652|648|27
1617700320000|2021-04-06 09:12:00|652.63|648.63|654.47|650.47|654.47|650.47|652.63|648.63|27
1617700330000|2021-04-06 09:12:10|654.51|650.51|655.08|651.08|655.08|651.08|654.37|650.37|30
1617700340000|2021-04-06 09:12:20|655.09|651.09|655.66|651.66|655.94|651.94|654.96|650.96|33
1617700350000|2021-04-06 09:12:30|655.67|651.67|655.66|651.66|655.92|651.92|655.42|651.42|37
1617700360000|2021-04-06 09:12:40|655.65|651.65|655.62|651.62|655.75|651.75|655.37|651.37|34
1617700370000|2021-04-06 09:12:50|655.61|651.61|655.59|651.59|655.72|651.72|655.2|651.2|28
1617700380000|2021-04-06 09:13:00|655.6|651.6|655.58|651.58|656|652|655.36|651.36|32
1617700390000|2021-04-06 09:13:10|655.59|651.59|656.44|652.44|656.44|652.44|655.54|651.54|36
1617700400000|2021-04-06 09:13:20|656.4|652.4|656.83|652.83|656.83|652.83|656.2|652.2|34
1617700410000|2021-04-06 09:13:30|656.87|652.87|656.86|652.86|656.9|652.9|656.48|652.48|31
1617700420000|2021-04-06 09:13:40|656.93|652.93|657.79|653.79|657.79|653.79|656.89|652.89|25
1617700430000|2021-04-06 09:13:50|657.9|653.9|657.43|653.43|657.93|653.93|657.25|653.25|34
1617700440000|2021-04-06 09:14:00|657.49|653.49|658.19|654.19|658.19|654.19|657.48|653.48|29
1617700450000|2021-04-06 09:14:10|658.29|654.29|658.82|654.82|658.83|654.83|658.22|654.22|31
1617700460000|2021-04-06 09:14:20|658.86|654.86|657.85|653.85|658.96|654.96|657.29|653.29|37
1617700470000|2021-04-06 09:14:30|657.91|653.91|658.44|654.44|658.71|654.71|657.91|653.91|36
1617700480000|2021-04-06 09:14:40|658.53|654.53|657.68|653.68|658.65|654.65|657.66|653.66|32
1617700490000|2021-04-06 09:14:50|657.69|653.69|658.33|654.33|658.33|654.33|657.61|653.61|27
1617700500000|2021-04-06 09:15:00|658.39|654.39|659.13|655.13|659.17|655.17|658.39|654.39|35
1617700510000|2021-04-06 09:15:10|659.05|655.05|658.44|654.44|659.06|655.06|658.37|654.37|38
1617700520000|2021-04-06 09:15:20|658.43|654.43|658.64|654.64|658.64|654.64|658.41|654.41|27
1617700530000|2021-04-06 09:15:30|658.54|654.54|658.9|654.9|658.9|654.9|658.54|654.54|37
1617700540000|2021-04-06 09:15:40|658.91|654.91|658.8|654.8|659.07|655.07|658.75|654.75|29
1617700550000|2021-04-06 09:15:50|658.78|654.78|657.15|653.15|658.8|654.8|657.13|653.13|37
1617700560000|2021-04-06 09:16:00|657.25|653.25|657.67|653.67|658.1|654.1|657.25|653.25|37
1617700570000|2021-04-06 09:16:10|657.66|653.66|658.66|654.66|658.75|654.75|657.62|653.62|37
1617700580000|2021-04-06 09:16:20|658.27|654.27|658.75|654.75|658.83|654.83|658.27|654.27|31
1617700590000|2021-04-06 09:16:30|658.76|654.76|659.35|655.35|659.38|655.38|658.72|654.72|29
1617700600000|2021-04-06 09:16:40|659.21|655.21|659.17|655.17|659.21|655.21|658.65|654.65|33
1617700610000|2021-04-06 09:16:50|659.29|655.29|659.1|655.1|659.63|655.63|659|655|33
1617700620000|2021-04-06 09:17:00|659.09|655.09|659.23|655.23|659.33|655.33|658.95|654.95|33
1617700630000|2021-04-06 09:17:10|659.25|655.25|659.77|655.77|659.8|655.8|659.2|655.2|33
1617700640000|2021-04-06 09:17:20|659.78|655.78|660.02|656.02|660.02|656.02|659.78|655.78|18
1617700650000|2021-04-06 09:17:30|660.01|656.01|659.99|655.99|660.01|656.01|659.89|655.89|26
1617700660000|2021-04-06 09:17:40|659.98|655.98|659.55|655.55|659.99|655.99|659.45|655.45|32
1617700670000|2021-04-06 09:17:50|659.6|655.6|658.91|654.91|659.6|655.6|658.69|654.69|35
1617700680000|2021-04-06 09:18:00|658.86|654.86|658.16|654.16|658.86|654.86|658.16|654.16|27
1617700690000|2021-04-06 09:18:10|658.09|654.09|657.61|653.61|658.09|654.09|657.61|653.61|29
1617700700000|2021-04-06 09:18:20|657.51|653.51|657.64|653.64|658.09|654.09|657.35|653.35|37
1617700710000|2021-04-06 09:18:30|657.63|653.63|657.82|653.82|658|654|657.58|653.58|32
1617700720000|2021-04-06 09:18:40|657.98|653.98|657.82|653.82|658.18|654.18|657.69|653.69|37
1617700730000|2021-04-06 09:18:50|657.81|653.81|657.67|653.67|657.86|653.86|657.65|653.65|26
1617700740000|2021-04-06 09:19:00|657.7|653.7|657.28|653.28|657.7|653.7|657.24|653.24|32
1617700750000|2021-04-06 09:19:10|657.15|653.15|657.22|653.22|657.29|653.29|656.81|652.81|23
1617700760000|2021-04-06 09:19:20|657.42|653.42|657.07|653.07|657.62|653.62|656.97|652.97|34
1617700770000|2021-04-06 09:19:30|657.08|653.08|657.11|653.11|657.34|653.34|656.98|652.98|36
1617700780000|2021-04-06 09:19:40|657.08|653.08|657.36|653.36|657.36|653.36|656.79|652.79|32
1617700790000|2021-04-06 09:19:50|657.35|653.35|656.93|652.93|657.37|653.37|656.93|652.93|35
1617700800000|2021-04-06 09:20:00|656.86|652.86|656.06|652.06|656.92|652.92|656.01|652.01|35
1617700810000|2021-04-06 09:20:10|656.23|652.23|657.11|653.11|657.13|653.13|656.2|652.2|32
1617700820000|2021-04-06 09:20:20|657.13|653.13|657.02|653.02|657.27|653.27|656.82|652.82|36
1617700830000|2021-04-06 09:20:30|656.94|652.94|657.31|653.31|657.31|653.31|656.94|652.94|35
1617700840000|2021-04-06 09:20:40|657.3|653.3|657.2|653.2|657.45|653.45|657.13|653.13|32
1617700850000|2021-04-06 09:20:50|657.24|653.24|657.82|653.82|657.82|653.82|657.22|653.22|25
1617700860000|2021-04-06 09:21:00|657.84|653.84|658.17|654.17|658.21|654.21|657.84|653.84|28
1617700870000|2021-04-06 09:21:10|658.19|654.19|658.04|654.04|658.19|654.19|657.98|653.98|31
1617700880000|2021-04-06 09:21:20|658.06|654.06|657.45|653.45|658.07|654.07|657.25|653.25|36
1617700890000|2021-04-06 09:21:30|657.49|653.49|657.46|653.46|657.74|653.74|657.39|653.39|37
1617700900000|2021-04-06 09:21:40|657.35|653.35|657.38|653.38|657.55|653.55|656.87|652.87|33
1617700910000|2021-04-06 09:21:50|657.52|653.52|657.6|653.6|657.91|653.91|657.41|653.41|38
1617700920000|2021-04-06 09:22:00|657.61|653.61|657.37|653.37|657.81|653.81|657.37|653.37|30
1617700930000|2021-04-06 09:22:10|657.26|653.26|657.16|653.16|657.42|653.42|657.11|653.11|36
1617700940000|2021-04-06 09:22:20|657.18|653.18|657.33|653.33|657.44|653.44|657.17|653.17|30
1617700950000|2021-04-06 09:22:30|657.34|653.34|657.31|653.31|657.37|653.37|657.26|653.26|31
1617700960000|2021-04-06 09:22:40|657.3|653.3|657.19|653.19|657.3|653.3|657.09|653.09|22
1617700970000|2021-04-06 09:22:50|657.15|653.15|657.01|653.01|657.19|653.19|657.01|653.01|23
1617700980000|2021-04-06 09:23:00|657.03|653.03|656.87|652.87|657.11|653.11|656.84|652.84|24
1617700990000|2021-04-06 09:23:10|656.83|652.83|656.86|652.86|656.89|652.89|656.74|652.74|26
1617701000000|2021-04-06 09:23:20|656.85|652.85|656.65|652.65|656.85|652.85|656.57|652.57|28
1617701010000|2021-04-06 09:23:30|656.61|652.61|656.77|652.77|656.8|652.8|656.55|652.55|22
1617701020000|2021-04-06 09:23:40|656.75|652.75|656.86|652.86|656.86|652.86|656.41|652.41|32
1617701030000|2021-04-06 09:23:50|656.88|652.88|656.84|652.84|656.89|652.89|656.83|652.83|20
1617701040000|2021-04-06 09:24:00|656.87|652.87|657.02|653.02|657.23|653.23|656.86|652.86|20
1617701050000|2021-04-06 09:24:10|657.01|653.01|656.84|652.84|657.01|653.01|656.78|652.78|23
1617701060000|2021-04-06 09:24:20|656.83|652.83|656.88|652.88|657.05|653.05|656.83|652.83|29
1617701070000|2021-04-06 09:24:30|656.83|652.83|656.93|652.93|657.25|653.25|656.8|652.8|32
1617701080000|2021-04-06 09:24:40|656.97|652.97|656.97|652.97|657.01|653.01|656.92|652.92|25
1617701090000|2021-04-06 09:24:50|657.04|653.04|658.07|654.07|658.15|654.15|657.04|653.04|29
1617701100000|2021-04-06 09:25:00|658.27|654.27|659.05|655.05|659.05|655.05|658.27|654.27|30
1617701110000|2021-04-06 09:25:10|659.04|655.04|658.16|654.16|659.04|655.04|657.97|653.97|31
1617701120000|2021-04-06 09:25:20|658.15|654.15|658.78|654.78|658.78|654.78|658.12|654.12|33
1617701130000|2021-04-06 09:25:30|658.89|654.89|658.76|654.76|659.23|655.23|658.76|654.76|32
1617701140000|2021-04-06 09:25:40|658.96|654.96|659.7|655.7|659.7|655.7|658.66|654.66|31
1617701150000|2021-04-06 09:25:50|659.71|655.71|660.35|656.35|660.56|656.56|659.7|655.7|29
1617701160000|2021-04-06 09:26:00|660.36|656.36|660.57|656.57|660.64|656.64|660.24|656.24|33
1617701170000|2021-04-06 09:26:10|660.59|656.59|660.92|656.92|661.18|657.18|660.59|656.59|36
1617701180000|2021-04-06 09:26:20|661.02|657.02|661.71|657.71|661.71|657.71|660.95|656.95|34
1617701190000|2021-04-06 09:26:30|661.7|657.7|663.31|659.31|663.31|659.31|661.59|657.59|38
1617701200000|2021-04-06 09:26:40|663.38|659.38|664.01|660.01|664.1|660.1|663.38|659.38|26
1617701210000|2021-04-06 09:26:50|663.99|659.99|663.68|659.68|664.09|660.09|663.44|659.44|33
1617701220000|2021-04-06 09:27:00|663.78|659.78|664.09|660.09|664.24|660.24|663.78|659.78|28
1617701230000|2021-04-06 09:27:10|664.1|660.1|664.28|660.28|664.42|660.42|663.88|659.88|21
1617701240000|2021-04-06 09:27:20|664.39|660.39|663.71|659.71|664.57|660.57|663.3|659.3|35
1617701250000|2021-04-06 09:27:30|663.61|659.61|663.67|659.67|663.68|659.68|662.93|658.93|35
1617701260000|2021-04-06 09:27:40|663.8|659.8|664.44|660.44|664.77|660.77|663.8|659.8|38
1617701270000|2021-04-06 09:27:50|664.4|660.4|664.87|660.87|664.98|660.98|664.23|660.23|29
1617701280000|2021-04-06 09:28:00|664.93|660.93|665.22|661.22|665.22|661.22|664.47|660.47|34
1617701290000|2021-04-06 09:28:10|665.41|661.41|665.48|661.48|666.44|662.44|665.41|661.41|36
1617701300000|2021-04-06 09:28:20|665.65|661.65|665.55|661.55|665.65|661.65|665.25|661.25|31
1617701310000|2021-04-06 09:28:30|665.56|661.56|666.33|662.33|666.48|662.48|665.56|661.56|37
1617701320000|2021-04-06 09:28:40|666.39|662.39|665.83|661.83|666.39|662.39|665.8|661.8|33
1617701330000|2021-04-06 09:28:50|665.84|661.84|665.79|661.79|665.84|661.84|665.42|661.42|36
1617701340000|2021-04-06 09:29:00|665.8|661.8|665.92|661.92|666.18|662.18|665.8|661.8|33
1617701350000|2021-04-06 09:29:10|665.93|661.93|665.78|661.78|666.19|662.19|665.73|661.73|33
1617701360000|2021-04-06 09:29:20|665.84|661.84|665.52|661.52|665.88|661.88|665.14|661.14|34
1617701370000|2021-04-06 09:29:30|665.53|661.53|666.27|662.27|666.27|662.27|665.51|661.51|34
1617701380000|2021-04-06 09:29:40|666.28|662.28|667.21|663.21|667.55|663.55|666.18|662.18|30
1617701390000|2021-04-06 09:29:50|667.33|663.33|667.03|663.03|667.48|663.48|667.03|663.03|33
1617701400000|2021-04-06 09:30:00|667.28|663.28|666.47|662.47|667.78|663.78|666.4|662.4|37
1617701410000|2021-04-06 09:30:10|666.48|662.48|666.37|662.37|667.28|663.28|666.31|662.31|35
1617701420000|2021-04-06 09:30:20|666.38|662.38|666.1|662.1|666.68|662.68|666.1|662.1|34
1617701430000|2021-04-06 09:30:30|665.93|661.93|665.74|661.74|665.97|661.97|665.33|661.33|30
1617701440000|2021-04-06 09:30:40|665.75|661.75|666.36|662.36|666.66|662.66|665.58|661.58|36
1617701450000|2021-04-06 09:30:50|666.38|662.38|666.18|662.18|666.44|662.44|665.77|661.77|33
1617701460000|2021-04-06 09:31:00|666.17|662.17|665.19|661.19|666.17|662.17|665.19|661.19|35
1617701470000|2021-04-06 09:31:10|665.21|661.21|664.86|660.86|665.21|661.21|664.85|660.85|29
1617701480000|2021-04-06 09:31:20|664.76|660.76|666.29|662.29|666.31|662.31|664.44|660.44|31
1617701490000|2021-04-06 09:31:30|666.3|662.3|666.93|662.93|667.2|663.2|666.3|662.3|23
1617701500000|2021-04-06 09:31:40|667|663|668.12|664.12|668.22|664.22|667|663|33
1617701510000|2021-04-06 09:31:50|668.11|664.11|668.14|664.14|668.14|664.14|667.72|663.72|27
1617701520000|2021-04-06 09:32:00|668.1|664.1|668.29|664.29|668.39|664.39|667.9|663.9|28
1617701530000|2021-04-06 09:32:10|668.28|664.28|668.2|664.2|668.28|664.28|667.38|663.38|35
1617701540000|2021-04-06 09:32:20|668.19|664.19|668.22|664.22|668.5|664.5|667.89|663.89|33
1617701550000|2021-04-06 09:32:30|668.2|664.2|668.55|664.55|668.67|664.67|667.8|663.8|32
1617701560000|2021-04-06 09:32:40|668.46|664.46|668.45|664.45|668.58|664.58|668.34|664.34|31
1617701570000|2021-04-06 09:32:50|668.46|664.46|668.33|664.33|668.49|664.49|667.93|663.93|32
1617701580000|2021-04-06 09:33:00|668.34|664.34|668.57|664.57|668.71|664.71|668.34|664.34|27
1617701590000|2021-04-06 09:33:10|668.62|664.62|668.69|664.69|668.76|664.76|668.51|664.51|31
1617701600000|2021-04-06 09:33:20|668.54|664.54|668.81|664.81|668.82|664.82|668.52|664.52|21
1617701610000|2021-04-06 09:33:30|668.75|664.75|668.77|664.77|669|665|668.66|664.66|30
1617701620000|2021-04-06 09:33:40|668.76|664.76|668.96|664.96|669.02|665.02|668.74|664.74|29
1617701630000|2021-04-06 09:33:50|668.94|664.94|668.99|664.99|669.29|665.29|668.93|664.93|21
1617701640000|2021-04-06 09:34:00|669|665|669.83|665.83|669.83|665.83|669|665|31
1617701650000|2021-04-06 09:34:10|669.86|665.86|670.28|666.28|670.28|666.28|669.86|665.86|30
1617701660000|2021-04-06 09:34:20|670.18|666.18|669.57|665.57|670.26|666.26|669.36|665.36|27
1617701670000|2021-04-06 09:34:30|669.75|665.75|669.83|665.83|669.83|665.83|669.15|665.15|38
1617701680000|2021-04-06 09:34:40|669.88|665.88|670.25|666.25|670.33|666.33|669.79|665.79|31
1617701690000|2021-04-06 09:34:50|670.28|666.28|668.9|664.9|670.28|666.28|668.86|664.86|34
1617701700000|2021-04-06 09:35:00|668.88|664.88|668.35|664.35|669.12|665.12|668.32|664.32|33
1617701710000|2021-04-06 09:35:10|668.34|664.34|668.08|664.08|668.34|664.34|667.55|663.55|32
1617701720000|2021-04-06 09:35:20|668.11|664.11|668.24|664.24|669.02|665.02|667.92|663.92|35
1617701730000|2021-04-06 09:35:30|668.21|664.21|667.75|663.75|668.29|664.29|667.7|663.7|30
1617701740000|2021-04-06 09:35:40|667.74|663.74|667.34|663.34|667.74|663.74|667.23|663.23|31
1617701750000|2021-04-06 09:35:50|667.28|663.28|667.06|663.06|667.55|663.55|666.81|662.81|33
1617701760000|2021-04-06 09:36:00|667.07|663.07|666.93|662.93|667.15|663.15|666.59|662.59|28
1617701770000|2021-04-06 09:36:10|666.29|662.29|667.33|663.33|667.51|663.51|666.15|662.15|33
1617701780000|2021-04-06 09:36:20|667.12|663.12|668.01|664.01|668.06|664.06|667.1|663.1|35
1617701790000|2021-04-06 09:36:30|668.03|664.03|668.39|664.39|668.49|664.49|667.96|663.96|25
1617701800000|2021-04-06 09:36:40|668.5|664.5|667.59|663.59|668.52|664.52|667.59|663.59|33
1617701810000|2021-04-06 09:36:50|667.55|663.55|667.17|663.17|667.61|663.61|666.9|662.9|33
1617701820000|2021-04-06 09:37:00|667.19|663.19|667.17|663.17|667.21|663.21|666.79|662.79|32
1617701830000|2021-04-06 09:37:10|667.2|663.2|667.34|663.34|667.47|663.47|666.89|662.89|30
1617701840000|2021-04-06 09:37:20|667.37|663.37|667.48|663.48|667.48|663.48|667.24|663.24|22
1617701850000|2021-04-06 09:37:30|667.58|663.58|668.32|664.32|668.34|664.34|667.58|663.58|31
1617701860000|2021-04-06 09:37:40|668.37|664.37|668.43|664.43|668.66|664.66|668.37|664.37|25
1617701870000|2021-04-06 09:37:50|668.41|664.41|667.85|663.85|668.5|664.5|667.85|663.85|26
1617701880000|2021-04-06 09:38:00|667.83|663.83|668.45|664.45|668.48|664.48|667.76|663.76|35
1617701890000|2021-04-06 09:38:10|668.26|664.26|667.89|663.89|668.53|664.53|667.87|663.87|34
1617701900000|2021-04-06 09:38:20|667.9|663.9|667.39|663.39|668.05|664.05|667.34|663.34|33
1617701910000|2021-04-06 09:38:30|667.31|663.31|666.99|662.99|667.4|663.4|666.99|662.99|19
1617701920000|2021-04-06 09:38:40|667.03|663.03|666.91|662.91|667.09|663.09|666.86|662.86|22
1617701930000|2021-04-06 09:38:50|666.9|662.9|666.39|662.39|666.9|662.9|666.38|662.38|26
1617701940000|2021-04-06 09:39:00|666.56|662.56|666.46|662.46|666.81|662.81|666.31|662.31|31
1617701950000|2021-04-06 09:39:10|666.78|662.78|666.56|662.56|666.79|662.79|666.45|662.45|29
1617701960000|2021-04-06 09:39:20|666.57|662.57|666.59|662.59|666.67|662.67|666.17|662.17|19
1617701970000|2021-04-06 09:39:30|666.58|662.58|665.77|661.77|666.58|662.58|665.77|661.77|30
1617701980000|2021-04-06 09:39:40|665.76|661.76|666.24|662.24|666.24|662.24|665.72|661.72|33
1617701990000|2021-04-06 09:39:50|666.26|662.26|666.33|662.33|666.38|662.38|666.11|662.11|26
1617702000000|2021-04-06 09:40:00|666.35|662.35|666.18|662.18|666.35|662.35|666.02|662.02|29
1617702010000|2021-04-06 09:40:10|666.2|662.2|666.24|662.24|666.37|662.37|666.15|662.15|23
1617702020000|2021-04-06 09:40:20|666.15|662.15|665.63|661.63|666.22|662.22|665.59|661.59|29
1617702030000|2021-04-06 09:40:30|665.62|661.62|665.23|661.23|665.78|661.78|665.2|661.2|21
1617702040000|2021-04-06 09:40:40|665.24|661.24|665.54|661.54|665.82|661.82|665.21|661.21|27
1617702050000|2021-04-06 09:40:50|665.49|661.49|665.88|661.88|666.02|662.02|665.36|661.36|35
1617702060000|2021-04-06 09:41:00|665.98|661.98|666.37|662.37|666.38|662.38|665.85|661.85|29
1617702070000|2021-04-06 09:41:10|666.34|662.34|666.32|662.32|666.47|662.47|666.2|662.2|17
1617702080000|2021-04-06 09:41:20|666.33|662.33|666.76|662.76|666.97|662.97|666.29|662.29|20
1617702090000|2021-04-06 09:41:30|666.61|662.61|666.74|662.74|667.02|663.02|666.61|662.61|22
1617702100000|2021-04-06 09:41:40|666.7|662.7|667.3|663.3|667.36|663.36|666.7|662.7|19
1617702110000|2021-04-06 09:41:50|667.36|663.36|667.05|663.05|667.36|663.36|666.88|662.88|26
1617702120000|2021-04-06 09:42:00|666.91|662.91|667.28|663.28|667.33|663.33|666.89|662.89|23
1617702130000|2021-04-06 09:42:10|667.27|663.27|667|663|667.31|663.31|666.98|662.98|30
1617702140000|2021-04-06 09:42:20|667.05|663.05|667.08|663.08|667.09|663.09|666.99|662.99|12
1617702150000|2021-04-06 09:42:30|666.97|662.97|666.53|662.53|666.97|662.97|666.53|662.53|19
1617702160000|2021-04-06 09:42:40|666.52|662.52|665.99|661.99|666.58|662.58|665.99|661.99|21
1617702170000|2021-04-06 09:42:50|665.98|661.98|665.38|661.38|665.98|661.98|665.38|661.38|22
1617702180000|2021-04-06 09:43:00|665.37|661.37|665.66|661.66|665.74|661.74|665.21|661.21|31
1617702190000|2021-04-06 09:43:10|665.75|661.75|665.99|661.99|666.74|662.74|665.74|661.74|34
1617702200000|2021-04-06 09:43:20|666.19|662.19|666.33|662.33|666.71|662.71|666|662|31
1617702210000|2021-04-06 09:43:30|666.38|662.38|666.04|662.04|666.39|662.39|666.04|662.04|25
1617702220000|2021-04-06 09:43:40|666.1|662.1|665.84|661.84|666.17|662.17|665.83|661.83|31
1617702230000|2021-04-06 09:43:50|665.83|661.83|666.61|662.61|666.68|662.68|665.83|661.83|32
1617702240000|2021-04-06 09:44:00|666.6|662.6|666.8|662.8|666.8|662.8|666.51|662.51|28
1617702250000|2021-04-06 09:44:10|667.03|663.03|667.36|663.36|667.36|663.36|667|663|29
1617702260000|2021-04-06 09:44:20|667.05|663.05|665.67|661.67|667.09|663.09|665.67|661.67|35
1617702270000|2021-04-06 09:44:30|665.65|661.65|665.57|661.57|665.9|661.9|665.25|661.25|38
1617702280000|2021-04-06 09:44:40|665.55|661.55|665.31|661.31|665.59|661.59|665.31|661.31|37
1617702290000|2021-04-06 09:44:50|665.29|661.29|665.27|661.27|665.45|661.45|665.19|661.19|28
1617702300000|2021-04-06 09:45:00|665.25|661.25|665.2|661.2|665.29|661.29|665.18|661.18|23
1617702310000|2021-04-06 09:45:10|665.25|661.25|665.62|661.62|665.63|661.63|665.15|661.15|35
1617702320000|2021-04-06 09:45:20|665.63|661.63|666.13|662.13|666.14|662.14|665.61|661.61|26
1617702330000|2021-04-06 09:45:30|666.11|662.11|665.58|661.58|666.33|662.33|665.58|661.58|34
1617702340000|2021-04-06 09:45:40|665.61|661.61|664.81|660.81|665.61|661.61|664.81|660.81|33
1617702350000|2021-04-06 09:45:50|664.8|660.8|665|661|665.23|661.23|664.79|660.79|23
1617702360000|2021-04-06 09:46:00|665.01|661.01|664.97|660.97|665.01|661.01|664.85|660.85|29
1617702370000|2021-04-06 09:46:10|664.95|660.95|664.83|660.83|665.08|661.08|664.8|660.8|26
1617702380000|2021-04-06 09:46:20|664.82|660.82|664.81|660.81|664.82|660.82|664.79|660.79|11
1617702390000|2021-04-06 09:46:30|664.8|660.8|664.87|660.87|664.93|660.93|664.79|660.79|27
1617702400000|2021-04-06 09:46:40|664.88|660.88|664.77|660.77|664.88|660.88|664.75|660.75|21
1617702410000|2021-04-06 09:46:50|664.83|660.83|664.43|660.43|664.83|660.83|664.29|660.29|30
1617702420000|2021-04-06 09:47:00|664.41|660.41|664.36|660.36|664.43|660.43|664.35|660.35|30
1617702430000|2021-04-06 09:47:10|664.35|660.35|664.45|660.45|664.49|660.49|664.26|660.26|22
1617702440000|2021-04-06 09:47:20|664.5|660.5|664.49|660.49|664.55|660.55|664.43|660.43|28
1617702450000|2021-04-06 09:47:30|664.48|660.48|664.31|660.31|664.49|660.49|664.19|660.19|24
1617702460000|2021-04-06 09:47:40|664.34|660.34|664.21|660.21|664.34|660.34|664.19|660.19|33
1617702470000|2021-04-06 09:47:50|664.22|660.22|664.87|660.87|664.87|660.87|664.22|660.22|27
1617702480000|2021-04-06 09:48:00|664.9|660.9|665.07|661.07|665.09|661.09|664.87|660.87|27
1617702490000|2021-04-06 09:48:10|665.08|661.08|664.81|660.81|665.08|661.08|664.7|660.7|32
1617702500000|2021-04-06 09:48:20|664.89|660.89|664.23|660.23|664.9|660.9|664.23|660.23|29
1617702510000|2021-04-06 09:48:30|664.16|660.16|664.51|660.51|664.51|660.51|663.69|659.69|36
1617702520000|2021-04-06 09:48:40|664.53|660.53|664.43|660.43|664.53|660.53|664.31|660.31|28
1617702530000|2021-04-06 09:48:50|664.42|660.42|664.21|660.21|664.42|660.42|664.1|660.1|30
1617702540000|2021-04-06 09:49:00|664.16|660.16|664.27|660.27|664.27|660.27|664|660|31
1617702550000|2021-04-06 09:49:10|664.25|660.25|664.18|660.18|664.33|660.33|664.17|660.17|31
1617702560000|2021-04-06 09:49:20|664.19|660.19|664.23|660.23|664.37|660.37|664.19|660.19|25
1617702570000|2021-04-06 09:49:30|664.21|660.21|664.29|660.29|664.33|660.33|664.21|660.21|19
1617702580000|2021-04-06 09:49:40|664.06|660.06|664.15|660.15|664.16|660.16|663.88|659.88|26
1617702590000|2021-04-06 09:49:50|664.11|660.11|664.22|660.22|664.26|660.26|664.03|660.03|30
1617702600000|2021-04-06 09:50:00|664.24|660.24|664.52|660.52|664.52|660.52|664.23|660.23|16
1617702610000|2021-04-06 09:50:10|664.51|660.51|664.66|660.66|664.66|660.66|664.5|660.5|15
1617702620000|2021-04-06 09:50:20|664.7|660.7|665.56|661.56|665.56|661.56|664.67|660.67|32
1617702630000|2021-04-06 09:50:30|665.55|661.55|664.99|660.99|665.56|661.56|664.8|660.8|27
1617702640000|2021-04-06 09:50:40|665.01|661.01|664.89|660.89|665.01|661.01|664.88|660.88|15
1617702650000|2021-04-06 09:50:50|664.97|660.97|665.04|661.04|665.04|661.04|664.88|660.88|19
1617702660000|2021-04-06 09:51:00|665.11|661.11|665.94|661.94|665.94|661.94|665.11|661.11|26
1617702670000|2021-04-06 09:51:10|665.84|661.84|665.97|661.97|665.99|661.99|665.79|661.79|14
1617702680000|2021-04-06 09:51:20|665.93|661.93|665.17|661.17|665.93|661.93|665.17|661.17|20
1617702690000|2021-04-06 09:51:30|665.12|661.12|664.77|660.77|665.12|661.12|664.71|660.71|22
1617702700000|2021-04-06 09:51:40|664.76|660.76|664.84|660.84|665.15|661.15|664.74|660.74|28
1617702710000|2021-04-06 09:51:50|664.87|660.87|664.98|660.98|665.29|661.29|664.82|660.82|29
1617702720000|2021-04-06 09:52:00|664.99|660.99|665.71|661.71|665.72|661.72|664.99|660.99|34
1617702730000|2021-04-06 09:52:10|665.72|661.72|666.12|662.12|666.47|662.47|665.72|661.72|28
1617702740000|2021-04-06 09:52:20|666.14|662.14|666.18|662.18|666.22|662.22|665.75|661.75|33
1617702750000|2021-04-06 09:52:30|666.2|662.2|665.77|661.77|666.23|662.23|665.68|661.68|28
1617702760000|2021-04-06 09:52:40|665.79|661.79|665.59|661.59|665.81|661.81|665.57|661.57|33
1617702770000|2021-04-06 09:52:50|665.58|661.58|665.73|661.73|665.73|661.73|665.55|661.55|24
1617702780000|2021-04-06 09:53:00|665.71|661.71|665.83|661.83|665.87|661.87|665.67|661.67|30
1617702790000|2021-04-06 09:53:10|665.86|661.86|665.72|661.72|665.86|661.86|665.72|661.72|22
1617702800000|2021-04-06 09:53:20|665.71|661.71|665.68|661.68|665.86|661.86|665.63|661.63|34
1617702810000|2021-04-06 09:53:30|665.69|661.69|666.05|662.05|666.13|662.13|665.64|661.64|35
1617702820000|2021-04-06 09:53:40|666.06|662.06|666.47|662.47|666.55|662.55|666.06|662.06|28
1617702830000|2021-04-06 09:53:50|666.46|662.46|666.34|662.34|666.5|662.5|666.34|662.34|23
1617702840000|2021-04-06 09:54:00|666.35|662.35|666.37|662.37|666.39|662.39|666.28|662.28|18
1617702850000|2021-04-06 09:54:10|666.38|662.38|666.51|662.51|666.61|662.61|666.37|662.37|20
1617702860000|2021-04-06 09:54:20|667.2|663.2|667.32|663.32|667.32|663.32|666.94|662.94|33
1617702870000|2021-04-06 09:54:30|667.27|663.27|667.41|663.41|667.43|663.43|667.27|663.27|23
1617702880000|2021-04-06 09:54:40|667.43|663.43|667.97|663.97|667.97|663.97|667.41|663.41|22
1617702890000|2021-04-06 09:54:50|667.98|663.98|668.62|664.62|668.65|664.65|667.97|663.97|22
1617702900000|2021-04-06 09:55:00|668.61|664.61|667.99|663.99|668.64|664.64|667.98|663.98|30
1617702910000|2021-04-06 09:55:10|667.98|663.98|667.93|663.93|667.98|663.98|667.87|663.87|27
1617702920000|2021-04-06 09:55:20|667.94|663.94|667.71|663.71|667.96|663.96|667.71|663.71|24
1617702930000|2021-04-06 09:55:30|667.65|663.65|667.41|663.41|667.73|663.73|667.15|663.15|32
1617702940000|2021-04-06 09:55:40|667.47|663.47|666.81|662.81|667.51|663.51|666.81|662.81|27
1617702950000|2021-04-06 09:55:50|666.79|662.79|666.26|662.26|667.07|663.07|666.26|662.26|32
1617702960000|2021-04-06 09:56:00|666.25|662.25|665.86|661.86|666.25|662.25|665.64|661.64|27
1617702970000|2021-04-06 09:56:10|665.81|661.81|665.99|661.99|666.06|662.06|665.61|661.61|34
1617702980000|2021-04-06 09:56:20|665.98|661.98|666|662|666.18|662.18|665.98|661.98|31
1617702990000|2021-04-06 09:56:30|665.99|661.99|665.86|661.86|665.99|661.99|665.51|661.51|32
1617703000000|2021-04-06 09:56:40|665.87|661.87|665.67|661.67|665.95|661.95|665.67|661.67|31
1617703010000|2021-04-06 09:56:50|665.66|661.66|665.51|661.51|665.66|661.66|665.47|661.47|25
1617703020000|2021-04-06 09:57:00|665.62|661.62|666.08|662.08|666.08|662.08|665.52|661.52|33
1617703030000|2021-04-06 09:57:10|666.12|662.12|666.38|662.38|666.38|662.38|666.12|662.12|22
1617703040000|2021-04-06 09:57:20|666.53|662.53|666.9|662.9|666.92|662.92|666.51|662.51|23
1617703050000|2021-04-06 09:57:30|666.92|662.92|666.87|662.87|666.96|662.96|666.87|662.87|13
1617703060000|2021-04-06 09:57:40|666.88|662.88|666.09|662.09|666.89|662.89|666.08|662.08|27
1617703070000|2021-04-06 09:57:50|666.1|662.1|666.1|662.1|666.15|662.15|665.98|661.98|15
1617703080000|2021-04-06 09:58:00|666.09|662.09|666.73|662.73|667.63|663.63|666.09|662.09|35
1617703090000|2021-04-06 09:58:10|666.72|662.72|667.18|663.18|667.3|663.3|666.57|662.57|33
1617703100000|2021-04-06 09:58:20|667.22|663.22|667.56|663.56|667.58|663.58|667.2|663.2|32
1617703110000|2021-04-06 09:58:30|667.61|663.61|667.59|663.59|667.86|663.86|667.56|663.56|30
1617703120000|2021-04-06 09:58:40|667.69|663.69|667.52|663.52|667.85|663.85|667.52|663.52|27
1617703130000|2021-04-06 09:58:50|667.53|663.53|667.9|663.9|667.9|663.9|667.43|663.43|33
1617703140000|2021-04-06 09:59:00|667.88|663.88|667.83|663.83|667.88|663.88|667.74|663.74|17
1617703150000|2021-04-06 09:59:10|667.82|663.82|667.5|663.5|667.82|663.82|667.47|663.47|19
1617703160000|2021-04-06 09:59:20|667.54|663.54|668|664|668.06|664.06|667.42|663.42|26
1617703170000|2021-04-06 09:59:30|668.02|664.02|668.49|664.49|668.49|664.49|667.99|663.99|29
1617703180000|2021-04-06 09:59:40|668.5|664.5|668.31|664.31|668.55|664.55|668.1|664.1|25
1617703190000|2021-04-06 09:59:50|668.3|664.3|668.53|664.53|668.53|664.53|668.3|664.3|16
1617703200000|2021-04-06 10:00:00|668.51|664.51|667.3|663.3|668.58|664.58|667.29|663.29|28
1617703210000|2021-04-06 10:00:10|667.32|663.32|666.83|662.83|667.36|663.36|666.75|662.75|26
1617703220000|2021-04-06 10:00:20|666.81|662.81|666.71|662.71|667.01|663.01|666.66|662.66|36
1617703230000|2021-04-06 10:00:30|666.66|662.66|665.98|661.98|666.66|662.66|665.98|661.98|23
1617703240000|2021-04-06 10:00:40|665.97|661.97|665.7|661.7|665.98|661.98|665.7|661.7|29
1617703250000|2021-04-06 10:00:50|665.69|661.69|665.42|661.42|665.69|661.69|665.42|661.42|30
1617703260000|2021-04-06 10:01:00|665.43|661.43|665.44|661.44|665.44|661.44|665.39|661.39|18
1617703270000|2021-04-06 10:01:10|665.42|661.42|666.51|662.51|666.51|662.51|665.38|661.38|32
1617703280000|2021-04-06 10:01:20|666.57|662.57|666.58|662.58|666.74|662.74|666.4|662.4|27
1617703290000|2021-04-06 10:01:30|666.6|662.6|666.76|662.76|667.04|663.04|666.58|662.58|25
1617703300000|2021-04-06 10:01:40|666.77|662.77|667.23|663.23|667.23|663.23|666.44|662.44|18
1617703310000|2021-04-06 10:01:50|667.15|663.15|667.46|663.46|667.46|663.46|667.15|663.15|24
1617703320000|2021-04-06 10:02:00|667.45|663.45|667.09|663.09|667.46|663.46|667.07|663.07|24
1617703330000|2021-04-06 10:02:10|667.06|663.06|666.99|662.99|667.18|663.18|666.96|662.96|21
1617703340000|2021-04-06 10:02:20|667|663|667.11|663.11|667.14|663.14|666.99|662.99|26
1617703350000|2021-04-06 10:02:30|667.13|663.13|667.3|663.3|667.35|663.35|667.1|663.1|37
1617703360000|2021-04-06 10:02:40|667.29|663.29|667.3|663.3|667.3|663.3|667.12|663.12|32
1617703370000|2021-04-06 10:02:50|667.33|663.33|667.2|663.2|667.54|663.54|667.14|663.14|24
1617703380000|2021-04-06 10:03:00|667.19|663.19|666.55|662.55|667.19|663.19|666.51|662.51|30
1617703390000|2021-04-06 10:03:10|666.59|662.59|667.03|663.03|667.05|663.05|666.59|662.59|24
1617703400000|2021-04-06 10:03:20|667.04|663.04|667.29|663.29|667.39|663.39|667.01|663.01|32
1617703410000|2021-04-06 10:03:30|667.27|663.27|667.34|663.34|667.34|663.34|667.15|663.15|27
1617703420000|2021-04-06 10:03:40|667.23|663.23|667.44|663.44|667.44|663.44|667.18|663.18|19
1617703430000|2021-04-06 10:03:50|667.43|663.43|667.32|663.32|667.53|663.53|667.29|663.29|27
1617703440000|2021-04-06 10:04:00|667.28|663.28|666.77|662.77|667.28|663.28|666.46|662.46|33
1617703450000|2021-04-06 10:04:10|666.76|662.76|665.97|661.97|666.76|662.76|665.97|661.97|28
1617703460000|2021-04-06 10:04:20|665.96|661.96|665.98|661.98|666.07|662.07|665.82|661.82|32
1617703470000|2021-04-06 10:04:30|665.94|661.94|665.9|661.9|665.95|661.95|665.89|661.89|23
1617703480000|2021-04-06 10:04:40|665.86|661.86|665.89|661.89|665.9|661.9|665.85|661.85|22
1617703490000|2021-04-06 10:04:50|665.91|661.91|665.69|661.69|665.92|661.92|665.69|661.69|25
1617703500000|2021-04-06 10:05:00|665.68|661.68|665.81|661.81|665.91|661.91|665.65|661.65|29
1617703510000|2021-04-06 10:05:10|665.71|661.71|666.26|662.26|666.26|662.26|665.71|661.71|24
1617703520000|2021-04-06 10:05:20|666.34|662.34|666.02|662.02|666.74|662.74|666.01|662.01|28
1617703530000|2021-04-06 10:05:30|665.99|661.99|665.6|661.6|665.99|661.99|665.6|661.6|28
1617703540000|2021-04-06 10:05:40|665.68|661.68|665.7|661.7|665.75|661.75|665.5|661.5|28
1617703550000|2021-04-06 10:05:50|665.69|661.69|665.51|661.51|665.69|661.69|665.5|661.5|23
1617703560000|2021-04-06 10:06:00|665.49|661.49|665.51|661.51|665.65|661.65|665.43|661.43|19
1617703570000|2021-04-06 10:06:10|665.5|661.5|665.29|661.29|665.55|661.55|665.26|661.26|27
1617703580000|2021-04-06 10:06:20|665.26|661.26|665.19|661.19|665.26|661.26|665.13|661.13|28
1617703590000|2021-04-06 10:06:30|665.2|661.2|665.18|661.18|665.22|661.22|665.02|661.02|28
1617703600000|2021-04-06 10:06:40|665.19|661.19|665.08|661.08|665.2|661.2|664.97|660.97|33
1617703610000|2021-04-06 10:06:50|665.15|661.15|665.34|661.34|665.35|661.35|665.05|661.05|31
1617703620000|2021-04-06 10:07:00|665.35|661.35|665.29|661.29|665.36|661.36|665.29|661.29|16
1617703630000|2021-04-06 10:07:10|665.3|661.3|665.09|661.09|665.34|661.34|665.08|661.08|29
1617703640000|2021-04-06 10:07:20|665.15|661.15|665.26|661.26|665.26|661.26|664.98|660.98|23
1617703650000|2021-04-06 10:07:30|665.25|661.25|665.11|661.11|665.25|661.25|665.11|661.11|16
1617703660000|2021-04-06 10:07:40|665.14|661.14|664.99|660.99|665.14|661.14|664.99|660.99|7
1617703670000|2021-04-06 10:07:50|665.09|661.09|665.13|661.13|665.15|661.15|665.09|661.09|4
1617703680000|2021-04-06 10:08:00|665.14|661.14|665.11|661.11|665.17|661.17|665|661|24
1617703690000|2021-04-06 10:08:10|665.09|661.09|665.05|661.05|665.09|661.09|664.88|660.88|24
1617703700000|2021-04-06 10:08:20|665.01|661.01|665.02|661.02|665.07|661.07|664.93|660.93|28
1617703710000|2021-04-06 10:08:30|664.96|660.96|664.8|660.8|665.04|661.04|664.76|660.76|20
1617703720000|2021-04-06 10:08:40|664.83|660.83|664.9|660.9|665.08|661.08|664.83|660.83|28
1617703730000|2021-04-06 10:08:50|664.84|660.84|664.79|660.79|664.85|660.85|664.75|660.75|13
1617703740000|2021-04-06 10:09:00|664.82|660.82|664.8|660.8|664.83|660.83|664.77|660.77|11
1617703750000|2021-04-06 10:09:10|664.74|660.74|664.4|660.4|664.74|660.74|664.39|660.39|20
1617703760000|2021-04-06 10:09:20|664.39|660.39|664.51|660.51|664.6|660.6|664.32|660.32|22
1617703770000|2021-04-06 10:09:30|664.35|660.35|664.41|660.41|664.45|660.45|664.33|660.33|27
1617703780000|2021-04-06 10:09:40|664.4|660.4|664.27|660.27|664.44|660.44|664.1|660.1|30
1617703790000|2021-04-06 10:09:50|664.28|660.28|664.11|660.11|664.28|660.28|664.05|660.05|24
1617703800000|2021-04-06 10:10:00|664.16|660.16|664.14|660.14|664.26|660.26|664.12|660.12|32
1617703810000|2021-04-06 10:10:10|664.19|660.19|664.38|660.38|664.56|660.56|664.19|660.19|23
1617703820000|2021-04-06 10:10:20|664.46|660.46|664.48|660.48|664.5|660.5|664.41|660.41|22
1617703830000|2021-04-06 10:10:30|664.49|660.49|665.09|661.09|665.12|661.12|664.4|660.4|30
1617703840000|2021-04-06 10:10:40|665.08|661.08|665.36|661.36|665.36|661.36|665.06|661.06|23
1617703850000|2021-04-06 10:10:50|665.41|661.41|665.42|661.42|665.42|661.42|665.2|661.2|24
1617703860000|2021-04-06 10:11:00|665.43|661.43|665.44|661.44|665.54|661.54|665.32|661.32|12
1617703870000|2021-04-06 10:11:10|665.51|661.51|666.62|662.62|666.62|662.62|665.42|661.42|26
1617703880000|2021-04-06 10:11:20|666.67|662.67|666.49|662.49|666.71|662.71|666.4|662.4|34
1617703890000|2021-04-06 10:11:30|666.48|662.48|666.63|662.63|666.89|662.89|666.45|662.45|35
1617703900000|2021-04-06 10:11:40|666.57|662.57|666.6|662.6|666.8|662.8|666.57|662.57|27
1617703910000|2021-04-06 10:11:50|666.56|662.56|666.48|662.48|666.63|662.63|666.48|662.48|26
1617703920000|2021-04-06 10:12:00|666.5|662.5|666.58|662.58|666.58|662.58|666.5|662.5|24
1617703930000|2021-04-06 10:12:10|666.56|662.56|666.7|662.7|666.7|662.7|666.55|662.55|21
1617703940000|2021-04-06 10:12:20|666.59|662.59|666.69|662.69|666.82|662.82|666.58|662.58|24
1617703950000|2021-04-06 10:12:30|666.57|662.57|666.58|662.58|666.77|662.77|666.44|662.44|27
1617703960000|2021-04-06 10:12:40|666.54|662.54|666.64|662.64|666.64|662.64|666.41|662.41|18
1617703970000|2021-04-06 10:12:50|666.69|662.69|666.86|662.86|666.96|662.96|666.51|662.51|35
1617703980000|2021-04-06 10:13:00|666.81|662.81|667.06|663.06|667.13|663.13|666.81|662.81|31
1617703990000|2021-04-06 10:13:10|667.07|663.07|666.85|662.85|667.08|663.08|666.85|662.85|26
1617704000000|2021-04-06 10:13:20|666.78|662.78|666.89|662.89|666.89|662.89|666.78|662.78|21
1617704010000|2021-04-06 10:13:30|666.93|662.93|666.99|662.99|666.99|662.99|666.77|662.77|31
1617704020000|2021-04-06 10:13:40|667.07|663.07|667.33|663.33|667.5|663.5|667.07|663.07|38
1617704030000|2021-04-06 10:13:50|667.35|663.35|667.09|663.09|667.4|663.4|667.06|663.06|33
1617704040000|2021-04-06 10:14:00|667.12|663.12|666.89|662.89|667.15|663.15|666.79|662.79|24
1617704050000|2021-04-06 10:14:10|666.9|662.9|666.85|662.85|666.9|662.9|666.8|662.8|23
1617704060000|2021-04-06 10:14:20|666.86|662.86|666.87|662.87|666.9|662.9|666.76|662.76|34
1617704070000|2021-04-06 10:14:30|666.85|662.85|666.62|662.62|666.85|662.85|666.62|662.62|25
1617704080000|2021-04-06 10:14:40|666.67|662.67|666.83|662.83|666.89|662.89|666.6|662.6|28
1617704090000|2021-04-06 10:14:50|666.82|662.82|667.46|663.46|667.46|663.46|666.82|662.82|32
1617704100000|2021-04-06 10:15:00|667.6|663.6|668|664|668|664|667.3|663.3|32
1617704110000|2021-04-06 10:15:10|668.02|664.02|668.17|664.17|668.32|664.32|667.9|663.9|32
1617704120000|2021-04-06 10:15:20|668.1|664.1|668.14|664.14|668.43|664.43|668.06|664.06|31
1617704130000|2021-04-06 10:15:30|668.29|664.29|668.45|664.45|668.48|664.48|668.12|664.12|32
1617704140000|2021-04-06 10:15:40|668.48|664.48|668.83|664.83|668.83|664.83|668.48|664.48|23
1617704150000|2021-04-06 10:15:50|668.82|664.82|668.61|664.61|669.18|665.18|668.59|664.59|28
1617704160000|2021-04-06 10:16:00|668.6|664.6|668.94|664.94|669.01|665.01|668.52|664.52|30
1617704170000|2021-04-06 10:16:10|668.87|664.87|668.78|664.78|668.87|664.87|668.69|664.69|31
1617704180000|2021-04-06 10:16:20|668.79|664.79|668.05|664.05|668.85|664.85|668.03|664.03|31
1617704190000|2021-04-06 10:16:30|667.99|663.99|667.87|663.87|668.15|664.15|667.78|663.78|29
1617704200000|2021-04-06 10:16:40|667.85|663.85|667.9|663.9|668.1|664.1|667.71|663.71|28
1617704210000|2021-04-06 10:16:50|667.85|663.85|667.3|663.3|667.86|663.86|667.3|663.3|27
1617704220000|2021-04-06 10:17:00|667.33|663.33|666.86|662.86|667.36|663.36|666.86|662.86|28
1617704230000|2021-04-06 10:17:10|666.87|662.87|667.24|663.24|667.24|663.24|666.61|662.61|34
1617704240000|2021-04-06 10:17:20|667.21|663.21|666.98|662.98|667.48|663.48|666.83|662.83|32
1617704250000|2021-04-06 10:17:30|666.97|662.97|667.09|663.09|667.13|663.13|666.76|662.76|23
1617704260000|2021-04-06 10:17:40|667.14|663.14|666.93|662.93|667.19|663.19|666.79|662.79|29
1617704270000|2021-04-06 10:17:50|666.94|662.94|667.08|663.08|667.09|663.09|666.88|662.88|27
1617704280000|2021-04-06 10:18:00|667.04|663.04|666.66|662.66|667.08|663.08|666.63|662.63|30
1617704290000|2021-04-06 10:18:10|666.67|662.67|666.53|662.53|666.67|662.67|666.48|662.48|29
1617704300000|2021-04-06 10:18:20|666.49|662.49|665.88|661.88|666.52|662.52|665.88|661.88|34
1617704310000|2021-04-06 10:18:30|665.87|661.87|666.07|662.07|666.17|662.17|665.76|661.76|28
1617704320000|2021-04-06 10:18:40|666.09|662.09|666.35|662.35|666.35|662.35|665.99|661.99|29
1617704330000|2021-04-06 10:18:50|666.36|662.36|665.89|661.89|666.52|662.52|665.88|661.88|36
1617704340000|2021-04-06 10:19:00|665.81|661.81|665.58|661.58|665.83|661.83|665.58|661.58|20
1617704350000|2021-04-06 10:19:10|665.59|661.59|665.63|661.63|665.65|661.65|665.49|661.49|31
1617704360000|2021-04-06 10:19:20|665.59|661.59|665.58|661.58|665.74|661.74|665.5|661.5|27
1617704370000|2021-04-06 10:19:30|665.57|661.57|665.72|661.72|665.82|661.82|665.56|661.56|26
1617704380000|2021-04-06 10:19:40|665.73|661.73|665.96|661.96|665.96|661.96|665.72|661.72|17
1617704390000|2021-04-06 10:19:50|666.03|662.03|666.26|662.26|666.33|662.33|666.03|662.03|28
1617704400000|2021-04-06 10:20:00|666.27|662.27|666.16|662.16|666.35|662.35|666.16|662.16|17
1617704410000|2021-04-06 10:20:10|666.01|662.01|665.82|661.82|666.04|662.04|665.78|661.78|30
1617704420000|2021-04-06 10:20:20|665.8|661.8|665.63|661.63|665.82|661.82|665.63|661.63|24
1617704430000|2021-04-06 10:20:30|665.6|661.6|665.91|661.91|665.91|661.91|665.49|661.49|33
1617704440000|2021-04-06 10:20:40|665.82|661.82|665.78|661.78|665.9|661.9|665.77|661.77|28
1617704450000|2021-04-06 10:20:50|665.84|661.84|665.93|661.93|665.97|661.97|665.77|661.77|29
1617704460000|2021-04-06 10:21:00|665.98|661.98|665.6|661.6|665.98|661.98|665.55|661.55|31
1617704470000|2021-04-06 10:21:10|665.57|661.57|665.44|661.44|665.58|661.58|665.37|661.37|31
1617704480000|2021-04-06 10:21:20|665.45|661.45|664.92|660.92|665.62|661.62|664.92|660.92|26
1617704490000|2021-04-06 10:21:30|664.93|660.93|664.42|660.42|664.93|660.93|664.4|660.4|30
1617704500000|2021-04-06 10:21:40|664.4|660.4|664.18|660.18|664.4|660.4|664.11|660.11|23
1617704510000|2021-04-06 10:21:50|664.19|660.19|664.21|660.21|664.48|660.48|664.18|660.18|27
1617704520000|2021-04-06 10:22:00|664.18|660.18|663.83|659.83|664.18|660.18|663.83|659.83|21
1617704530000|2021-04-06 10:22:10|663.81|659.81|663.78|659.78|663.9|659.9|663.75|659.75|22
1617704540000|2021-04-06 10:22:20|663.77|659.77|662.8|658.8|663.77|659.77|662.64|658.64|30
1617704550000|2021-04-06 10:22:30|662.77|658.77|663.54|659.54|663.64|659.64|662.72|658.72|35
1617704560000|2021-04-06 10:22:40|663.52|659.52|663.67|659.67|663.71|659.71|663.51|659.51|30
1617704570000|2021-04-06 10:22:50|663.68|659.68|663.43|659.43|663.7|659.7|663.41|659.41|35
1617704580000|2021-04-06 10:23:00|663.41|659.41|663.07|659.07|663.48|659.48|663.07|659.07|32
1617704590000|2021-04-06 10:23:10|663.08|659.08|662.71|658.71|663.09|659.09|662.71|658.71|27
1617704600000|2021-04-06 10:23:20|662.77|658.77|662.97|658.97|663.08|659.08|662.69|658.69|29
1617704610000|2021-04-06 10:23:30|663.03|659.03|663.02|659.02|663.17|659.17|662.93|658.93|31
1617704620000|2021-04-06 10:23:40|663.01|659.01|662.68|658.68|663.01|659.01|662.67|658.67|29
1617704630000|2021-04-06 10:23:50|662.71|658.71|662.97|658.97|663.12|659.12|662.71|658.71|35
1617704640000|2021-04-06 10:24:00|663|659|662.78|658.78|663.02|659.02|662.77|658.77|26
1617704650000|2021-04-06 10:24:10|662.76|658.76|662.83|658.83|662.83|658.83|662.49|658.49|29
1617704660000|2021-04-06 10:24:20|662.79|658.79|662.74|658.74|662.88|658.88|662.71|658.71|28
1617704670000|2021-04-06 10:24:30|662.75|658.75|663.05|659.05|663.06|659.06|662.71|658.71|28
1617704680000|2021-04-06 10:24:40|663.02|659.02|663.02|659.02|663.09|659.09|662.81|658.81|29
1617704690000|2021-04-06 10:24:50|663.03|659.03|663|659|663.19|659.19|662.95|658.95|30
1617704700000|2021-04-06 10:25:00|662.87|658.87|664.01|660.01|664.07|660.07|662.87|658.87|32
1617704710000|2021-04-06 10:25:10|664.13|660.13|663.62|659.62|664.2|660.2|663.51|659.51|35
1617704720000|2021-04-06 10:25:20|663.38|659.38|663.41|659.41|663.65|659.65|663.38|659.38|34
1617704730000|2021-04-06 10:25:30|663.43|659.43|663.5|659.5|663.71|659.71|663.3|659.3|30
1617704740000|2021-04-06 10:25:40|663.52|659.52|663.31|659.31|663.52|659.52|663.02|659.02|34
1617704750000|2021-04-06 10:25:50|663.29|659.29|663.27|659.27|663.32|659.32|663.1|659.1|26
1617704760000|2021-04-06 10:26:00|663.31|659.31|663.77|659.77|663.78|659.78|663.15|659.15|31
1617704770000|2021-04-06 10:26:10|663.79|659.79|663.63|659.63|663.81|659.81|663.41|659.41|34
1617704780000|2021-04-06 10:26:20|663.64|659.64|663.86|659.86|663.89|659.89|663.49|659.49|34
1617704790000|2021-04-06 10:26:30|663.84|659.84|663.82|659.82|663.87|659.87|663.71|659.71|28
1617704800000|2021-04-06 10:26:40|663.73|659.73|664.09|660.09|664.22|660.22|663.67|659.67|32
1617704810000|2021-04-06 10:26:50|664.1|660.1|664.18|660.18|664.19|660.19|664.09|660.09|28
1617704820000|2021-04-06 10:27:00|664.2|660.2|664.25|660.25|664.25|660.25|664.17|660.17|29
1617704830000|2021-04-06 10:27:10|664.24|660.24|664.33|660.33|664.37|660.37|664.17|660.17|20
1617704840000|2021-04-06 10:27:20|664.36|660.36|664.84|660.84|664.92|660.92|664.36|660.36|31
1617704850000|2021-04-06 10:27:30|664.85|660.85|664.79|660.79|664.85|660.85|664.61|660.61|26
1617704860000|2021-04-06 10:27:40|664.76|660.76|664.01|660.01|664.76|660.76|663.99|659.99|29
1617704870000|2021-04-06 10:27:50|663.93|659.93|664.24|660.24|664.27|660.27|663.92|659.92|29
1617704880000|2021-04-06 10:28:00|664.23|660.23|664.72|660.72|664.83|660.83|664.17|660.17|34
1617704890000|2021-04-06 10:28:10|664.71|660.71|664.81|660.81|664.81|660.81|664.38|660.38|31
1617704900000|2021-04-06 10:28:20|664.82|660.82|665.11|661.11|665.17|661.17|664.82|660.82|10
1617704910000|2021-04-06 10:28:30|665.14|661.14|665.66|661.66|665.69|661.69|665.14|661.14|19
1617704920000|2021-04-06 10:28:40|665.72|661.72|666.82|662.82|666.83|662.83|665.72|661.72|29
1617704930000|2021-04-06 10:28:50|666.84|662.84|666.79|662.79|666.85|662.85|666.4|662.4|25
1617704940000|2021-04-06 10:29:00|666.7|662.7|666.23|662.23|666.7|662.7|666.06|662.06|38
1617704950000|2021-04-06 10:29:10|666.27|662.27|666.26|662.26|666.74|662.74|666.07|662.07|37
1617704960000|2021-04-06 10:29:20|666.29|662.29|666.95|662.95|667.01|663.01|666.29|662.29|31
1617704970000|2021-04-06 10:29:30|667.15|663.15|667.11|663.11|667.3|663.3|666.89|662.89|28
1617704980000|2021-04-06 10:29:40|667.1|663.1|667.23|663.23|667.23|663.23|667.05|663.05|26
1617704990000|2021-04-06 10:29:50|667.26|663.26|666.97|662.97|667.26|663.26|666.68|662.68|33
1617705000000|2021-04-06 10:30:00|666.9|662.9|667.09|663.09|667.1|663.1|666.9|662.9|22
1617705010000|2021-04-06 10:30:10|667.1|663.1|666.64|662.64|667.1|663.1|666.59|662.59|25
1617705020000|2021-04-06 10:30:20|666.63|662.63|667.39|663.39|667.39|663.39|666.58|662.58|34
1617705030000|2021-04-06 10:30:30|667.4|663.4|667.76|663.76|667.88|663.88|667.38|663.38|27
1617705040000|2021-04-06 10:30:40|667.88|663.88|668.2|664.2|668.2|664.2|667.16|663.16|28
1617705050000|2021-04-06 10:30:50|668.19|664.19|668.23|664.23|668.34|664.34|668.06|664.06|29
1617705060000|2021-04-06 10:31:00|668.24|664.24|668.28|664.28|668.46|664.46|668.19|664.19|14
1617705070000|2021-04-06 10:31:10|668.29|664.29|668.08|664.08|668.29|664.29|667.89|663.89|19
1617705080000|2021-04-06 10:31:20|668.09|664.09|669.16|665.16|669.26|665.26|667.99|663.99|24
1617705090000|2021-04-06 10:31:30|669.15|665.15|669.64|665.64|669.64|665.64|669.11|665.11|29
1617705100000|2021-04-06 10:31:40|669.6|665.6|669.34|665.34|669.66|665.66|669.07|665.07|32
1617705110000|2021-04-06 10:31:50|669.32|665.32|669.37|665.37|669.46|665.46|669.22|665.22|38
1617705120000|2021-04-06 10:32:00|669.38|665.38|670.08|666.08|670.43|666.43|669.37|665.37|38
1617705130000|2021-04-06 10:32:10|670.36|666.36|669.81|665.81|670.55|666.55|669.79|665.79|33
1617705140000|2021-04-06 10:32:20|669.75|665.75|670.46|666.46|670.61|666.61|669.45|665.45|35
1617705150000|2021-04-06 10:32:30|670.48|666.48|670.65|666.65|670.77|666.77|670.35|666.35|31
1617705160000|2021-04-06 10:32:40|670.73|666.73|670.66|666.66|670.73|666.73|670.49|666.49|30
1617705170000|2021-04-06 10:32:50|670.54|666.54|670.51|666.51|670.65|666.65|670.16|666.16|36
1617705180000|2021-04-06 10:33:00|670.54|666.54|670.83|666.83|670.83|666.83|670.54|666.54|32
1617705190000|2021-04-06 10:33:10|670.82|666.82|670.73|666.73|670.9|666.9|670.57|666.57|36
1617705200000|2021-04-06 10:33:20|670.72|666.72|670.9|666.9|670.9|666.9|670.72|666.72|26
1617705210000|2021-04-06 10:33:30|671.08|667.08|671.05|667.05|671.22|667.22|670.85|666.85|34
1617705220000|2021-04-06 10:33:40|671.07|667.07|671.49|667.49|671.55|667.55|670.99|666.99|35
1617705230000|2021-04-06 10:33:50|671.5|667.5|671.96|667.96|671.96|667.96|671.34|667.34|33
1617705240000|2021-04-06 10:34:00|671.97|667.97|671.91|667.91|672.07|668.07|671.43|667.43|31
1617705250000|2021-04-06 10:34:10|672|668|671.32|667.32|672.11|668.11|671.32|667.32|34
1617705260000|2021-04-06 10:34:20|671.31|667.31|671.51|667.51|671.89|667.89|671.31|667.31|36
1617705270000|2021-04-06 10:34:30|671.5|667.5|671.51|667.51|671.58|667.58|671.48|667.48|28
1617705280000|2021-04-06 10:34:40|671.5|667.5|671.56|667.56|671.64|667.64|671.37|667.37|28
1617705290000|2021-04-06 10:34:50|671.53|667.53|670.69|666.69|671.57|667.57|670.65|666.65|33
1617705300000|2021-04-06 10:35:00|670.77|666.77|671.23|667.23|671.34|667.34|670.77|666.77|31
1617705310000|2021-04-06 10:35:10|671.21|667.21|670.8|666.8|671.21|667.21|670.61|666.61|30
1617705320000|2021-04-06 10:35:20|670.78|666.78|670.84|666.84|671.07|667.07|670.67|666.67|35
1617705330000|2021-04-06 10:35:30|670.86|666.86|671.2|667.2|671.2|667.2|670.83|666.83|29
1617705340000|2021-04-06 10:35:40|670.99|666.99|671.18|667.18|671.4|667.4|670.99|666.99|33
1617705350000|2021-04-06 10:35:50|671.08|667.08|670.89|666.89|671.2|667.2|670.87|666.87|26
1617705360000|2021-04-06 10:36:00|670.74|666.74|671.24|667.24|671.27|667.27|670.7|666.7|28
1617705370000|2021-04-06 10:36:10|671.2|667.2|670.62|666.62|671.2|667.2|670.6|666.6|29
1617705380000|2021-04-06 10:36:20|670.64|666.64|670.84|666.84|670.96|666.96|670.63|666.63|27
1617705390000|2021-04-06 10:36:30|670.9|666.9|671.35|667.35|671.49|667.49|670.9|666.9|32
1617705400000|2021-04-06 10:36:40|671.34|667.34|671.38|667.38|671.5|667.5|671.24|667.24|27
1617705410000|2021-04-06 10:36:50|671.4|667.4|671.43|667.43|671.53|667.53|671.33|667.33|30
1617705420000|2021-04-06 10:37:00|671.41|667.41|670.62|666.62|671.5|667.5|670.62|666.62|30
1617705430000|2021-04-06 10:37:10|670.6|666.6|670.83|666.83|670.83|666.83|670.5|666.5|23
1617705440000|2021-04-06 10:37:20|670.82|666.82|671.03|667.03|671.09|667.09|670.82|666.82|30
1617705450000|2021-04-06 10:37:30|671.02|667.02|671.21|667.21|671.24|667.24|670.95|666.95|34
1617705460000|2021-04-06 10:37:40|671.25|667.25|671.38|667.38|671.4|667.4|671.2|667.2|24
1617705470000|2021-04-06 10:37:50|671.4|667.4|671.38|667.38|671.42|667.42|671.25|667.25|29
1617705480000|2021-04-06 10:38:00|671.42|667.42|671.4|667.4|671.42|667.42|671.37|667.37|15
1617705490000|2021-04-06 10:38:10|671.24|667.24|670.68|666.68|671.26|667.26|670.57|666.57|26
1617705500000|2021-04-06 10:38:20|670.67|666.67|670.63|666.63|670.68|666.68|670.43|666.43|18
1617705510000|2021-04-06 10:38:30|670.62|666.62|670.37|666.37|670.68|666.68|670.26|666.26|22
1617705520000|2021-04-06 10:38:40|670.32|666.32|670.21|666.21|670.34|666.34|670.12|666.12|25
1617705530000|2021-04-06 10:38:50|670.2|666.2|670.09|666.09|670.23|666.23|669.97|665.97|24
1617705540000|2021-04-06 10:39:00|670.08|666.08|669.34|665.34|670.09|666.09|669.34|665.34|33
1617705550000|2021-04-06 10:39:10|669.33|665.33|669.32|665.32|669.35|665.35|669.29|665.29|19
1617705560000|2021-04-06 10:39:20|669.31|665.31|669.23|665.23|669.31|665.31|669|665|23
1617705570000|2021-04-06 10:39:30|669.24|665.24|669.21|665.21|669.59|665.59|669.21|665.21|27
1617705580000|2021-04-06 10:39:40|669.13|665.13|668.95|664.95|669.25|665.25|668.92|664.92|28
1617705590000|2021-04-06 10:39:50|668.94|664.94|668.93|664.93|669.11|665.11|668.93|664.93|29
1617705600000|2021-04-06 10:40:00|668.94|664.94|668.42|664.42|668.95|664.95|668.41|664.41|28
1617705610000|2021-04-06 10:40:10|668.45|664.45|668.43|664.43|668.64|664.64|668.2|664.2|24
1617705620000|2021-04-06 10:40:20|668.41|664.41|668.78|664.78|668.78|664.78|668.41|664.41|27
1617705630000|2021-04-06 10:40:30|668.77|664.77|668.12|664.12|668.77|664.77|668.09|664.09|29
1617705640000|2021-04-06 10:40:40|668.02|664.02|667.66|663.66|668.27|664.27|667.66|663.66|29
1617705650000|2021-04-06 10:40:50|667.71|663.71|667.56|663.56|667.71|663.71|667.54|663.54|29
1617705660000|2021-04-06 10:41:00|667.55|663.55|667.86|663.86|668.14|664.14|667.55|663.55|38
1617705670000|2021-04-06 10:41:10|667.85|663.85|667.17|663.17|667.85|663.85|667.14|663.14|32
1617705680000|2021-04-06 10:41:20|667.16|663.16|667.18|663.18|667.22|663.22|667.15|663.15|30
1617705690000|2021-04-06 10:41:30|667.2|663.2|667.62|663.62|667.65|663.65|667.19|663.19|29
1617705700000|2021-04-06 10:41:40|667.56|663.56|667.81|663.81|667.84|663.84|667.55|663.55|29
1617705710000|2021-04-06 10:41:50|667.85|663.85|668.03|664.03|668.03|664.03|667.62|663.62|37
1617705720000|2021-04-06 10:42:00|667.97|663.97|668.32|664.32|668.36|664.36|667.85|663.85|34
1617705730000|2021-04-06 10:42:10|668.23|664.23|667.79|663.79|668.28|664.28|667.79|663.79|33
1617705740000|2021-04-06 10:42:20|667.83|663.83|667.73|663.73|667.88|663.88|667.58|663.58|37
1617705750000|2021-04-06 10:42:30|667.81|663.81|667.44|663.44|667.84|663.84|667.44|663.44|29
1617705760000|2021-04-06 10:42:40|667.42|663.42|666.9|662.9|667.44|663.44|666.83|662.83|34
1617705770000|2021-04-06 10:42:50|666.97|662.97|666.86|662.86|666.98|662.98|666.86|662.86|21
1617705780000|2021-04-06 10:43:00|666.85|662.85|666.96|662.96|666.99|662.99|666.85|662.85|24
1617705790000|2021-04-06 10:43:10|666.91|662.91|667.03|663.03|667.21|663.21|666.86|662.86|24
1617705800000|2021-04-06 10:43:20|667.04|663.04|666.87|662.87|667.04|663.04|666.81|662.81|35
1617705810000|2021-04-06 10:43:30|666.85|662.85|666.29|662.29|666.85|662.85|666.27|662.27|33
1617705820000|2021-04-06 10:43:40|666.34|662.34|666.34|662.34|666.44|662.44|666.22|662.22|33
1617705830000|2021-04-06 10:43:50|666.32|662.32|665.81|661.81|666.35|662.35|665.81|661.81|33
1617705840000|2021-04-06 10:44:00|665.78|661.78|665.29|661.29|665.78|661.78|665.23|661.23|29
1617705850000|2021-04-06 10:44:10|665.25|661.25|664.81|660.81|665.27|661.27|664.81|660.81|29
1617705860000|2021-04-06 10:44:20|664.72|660.72|664.89|660.89|664.92|660.92|664.59|660.59|28
1617705870000|2021-04-06 10:44:30|664.93|660.93|665.63|661.63|665.63|661.63|664.93|660.93|32
1617705880000|2021-04-06 10:44:40|665.78|661.78|665.92|661.92|665.92|661.92|665.64|661.64|36
1617705890000|2021-04-06 10:44:50|665.83|661.83|665.29|661.29|665.87|661.87|665.27|661.27|34
1617705900000|2021-04-06 10:45:00|665.26|661.26|665.32|661.32|665.42|661.42|665.13|661.13|33
1617705910000|2021-04-06 10:45:10|665.34|661.34|665.75|661.75|665.76|661.76|665.34|661.34|34
1617705920000|2021-04-06 10:45:20|665.7|661.7|665.64|661.64|665.7|661.7|665.36|661.36|32
1617705930000|2021-04-06 10:45:30|665.63|661.63|664.79|660.79|665.66|661.66|664.78|660.78|40
1617705940000|2021-04-06 10:45:40|665.01|661.01|664.66|660.66|665.01|661.01|664.49|660.49|25
1617705950000|2021-04-06 10:45:50|664.69|660.69|664.09|660.09|664.7|660.7|664.09|660.09|29
1617705960000|2021-04-06 10:46:00|664.06|660.06|663.37|659.37|664.06|660.06|663.34|659.34|32
1617705970000|2021-04-06 10:46:10|663.38|659.38|663.14|659.14|663.39|659.39|663.01|659.01|34
1617705980000|2021-04-06 10:46:20|663.12|659.12|663.19|659.19|663.38|659.38|663.05|659.05|33
1617705990000|2021-04-06 10:46:30|663.2|659.2|662.78|658.78|663.2|659.2|662.72|658.72|33
1617706000000|2021-04-06 10:46:40|662.77|658.77|662.37|658.37|662.78|658.78|662.3|658.3|30
1617706010000|2021-04-06 10:46:50|662.39|658.39|661.67|657.67|662.39|658.39|661.6|657.6|33
1617706020000|2021-04-06 10:47:00|661.65|657.65|661.6|657.6|661.65|657.65|661.29|657.29|36
1617706030000|2021-04-06 10:47:10|661.55|657.55|662.07|658.07|662.37|658.37|661.53|657.53|34
1617706040000|2021-04-06 10:47:20|662.03|658.03|661.62|657.62|662.03|658.03|661.6|657.6|36
1617706050000|2021-04-06 10:47:30|661.63|657.63|661.45|657.45|661.63|657.63|661.25|657.25|30
1617706060000|2021-04-06 10:47:40|661.55|657.55|661.26|657.26|661.71|657.71|661.24|657.24|32
1617706070000|2021-04-06 10:47:50|661.28|657.28|661.33|657.33|661.64|657.64|661.28|657.28|27
1617706080000|2021-04-06 10:48:00|661.34|657.34|660.96|656.96|661.34|657.34|660.92|656.92|26
1617706090000|2021-04-06 10:48:10|661.01|657.01|661.03|657.03|661.03|657.03|660.34|656.34|34
1617706100000|2021-04-06 10:48:20|661.05|657.05|661.33|657.33|661.55|657.55|661|657|32
1617706110000|2021-04-06 10:48:30|661.24|657.24|660.66|656.66|661.24|657.24|660.65|656.65|34
1617706120000|2021-04-06 10:48:40|660.67|656.67|660.07|656.07|660.68|656.68|660.01|656.01|32
1617706130000|2021-04-06 10:48:50|660.2|656.2|660.06|656.06|660.27|656.27|659.91|655.91|35
1617706140000|2021-04-06 10:49:00|660.07|656.07|659.71|655.71|660.47|656.47|659.68|655.68|35
1617706150000|2021-04-06 10:49:10|659.77|655.77|659.43|655.43|659.77|655.77|659.35|655.35|25
1617706160000|2021-04-06 10:49:20|659.48|655.48|659.34|655.34|659.53|655.53|659.34|655.34|24
1617706170000|2021-04-06 10:49:30|659.53|655.53|660.17|656.17|660.19|656.19|659.42|655.42|36
1617706180000|2021-04-06 10:49:40|660.19|656.19|660.36|656.36|660.36|656.36|659.9|655.9|32
1617706190000|2021-04-06 10:49:50|660.35|656.35|660.75|656.75|660.79|656.79|660.35|656.35|30
1617706200000|2021-04-06 10:50:00|660.68|656.68|660.19|656.19|660.7|656.7|660.19|656.19|34
1617706210000|2021-04-06 10:50:10|660.2|656.2|659.54|655.54|660.2|656.2|659.5|655.5|28
1617706220000|2021-04-06 10:50:20|659.53|655.53|658.97|654.97|659.55|655.55|658.71|654.71|34
1617706230000|2021-04-06 10:50:30|658.98|654.98|659.37|655.37|659.45|655.45|658.98|654.98|34
1617706240000|2021-04-06 10:50:40|659.32|655.32|658.77|654.77|659.69|655.69|658.76|654.76|29
1617706250000|2021-04-06 10:50:50|658.76|654.76|658.6|654.6|658.76|654.76|658.53|654.53|28
1617706260000|2021-04-06 10:51:00|659|655|658.38|654.38|659|655|658.37|654.37|26
1617706270000|2021-04-06 10:51:10|658.37|654.37|658.07|654.07|658.37|654.37|658.06|654.06|19
1617706280000|2021-04-06 10:51:20|658.09|654.09|658.82|654.82|658.82|654.82|658.08|654.08|21
1617706290000|2021-04-06 10:51:30|658.81|654.81|659.29|655.29|659.29|655.29|658.81|654.81|33
1617706300000|2021-04-06 10:51:40|659.35|655.35|659.07|655.07|659.57|655.57|659.07|655.07|27
1617706310000|2021-04-06 10:51:50|659.02|655.02|659.17|655.17|659.34|655.34|658.94|654.94|31
1617706320000|2021-04-06 10:52:00|659.14|655.14|658.79|654.79|659.14|655.14|658.77|654.77|34
1617706330000|2021-04-06 10:52:10|658.78|654.78|658.64|654.64|658.78|654.78|658.52|654.52|33
1617706340000|2021-04-06 10:52:20|658.72|654.72|658.76|654.76|658.82|654.82|658.7|654.7|31
1617706350000|2021-04-06 10:52:30|658.75|654.75|658.82|654.82|658.83|654.83|658.68|654.68|26
1617706360000|2021-04-06 10:52:40|658.81|654.81|658.9|654.9|659.31|655.31|658.81|654.81|31
1617706370000|2021-04-06 10:52:50|658.87|654.87|658.43|654.43|658.87|654.87|658.43|654.43|29
1617706380000|2021-04-06 10:53:00|658.44|654.44|658.25|654.25|658.51|654.51|658.25|654.25|29
1617706390000|2021-04-06 10:53:10|658.31|654.31|658.24|654.24|658.4|654.4|658.19|654.19|25
1617706400000|2021-04-06 10:53:20|658.22|654.22|658.02|654.02|658.43|654.43|657.99|653.99|32
1617706410000|2021-04-06 10:53:30|657.85|653.85|657.98|653.98|658.09|654.09|657.82|653.82|29
1617706420000|2021-04-06 10:53:40|658|654|658.46|654.46|658.49|654.49|658|654|22
1617706430000|2021-04-06 10:53:50|658.41|654.41|658.52|654.52|658.65|654.65|658.41|654.41|24
1617706440000|2021-04-06 10:54:00|658.51|654.51|658.78|654.78|658.81|654.81|658.51|654.51|27
1617706450000|2021-04-06 10:54:10|658.8|654.8|658.71|654.71|658.82|654.82|658.7|654.7|29
1617706460000|2021-04-06 10:54:20|658.7|654.7|658.91|654.91|658.92|654.92|658.7|654.7|21
1617706470000|2021-04-06 10:54:30|658.94|654.94|658.79|654.79|658.94|654.94|658.71|654.71|28
1617706480000|2021-04-06 10:54:40|658.78|654.78|659.19|655.19|659.23|655.23|658.67|654.67|33
1617706490000|2021-04-06 10:54:50|659.25|655.25|659.16|655.16|659.79|655.79|658.94|654.94|36
1617706500000|2021-04-06 10:55:00|659.18|655.18|659.41|655.41|659.41|655.41|659.18|655.18|32
1617706510000|2021-04-06 10:55:10|659.39|655.39|658.92|654.92|659.39|655.39|658.92|654.92|30
1617706520000|2021-04-06 10:55:20|658.88|654.88|658.52|654.52|658.91|654.91|658.41|654.41|21
1617706530000|2021-04-06 10:55:30|658.54|654.54|659.08|655.08|659.17|655.17|658.43|654.43|34
1617706540000|2021-04-06 10:55:40|659.06|655.06|659.26|655.26|659.36|655.36|659.02|655.02|30
1617706550000|2021-04-06 10:55:50|659.22|655.22|659.16|655.16|659.27|655.27|658.96|654.96|32
1617706560000|2021-04-06 10:56:00|659.15|655.15|658.99|654.99|659.32|655.32|658.99|654.99|35
1617706570000|2021-04-06 10:56:10|658.88|654.88|659.1|655.1|659.1|655.1|658.65|654.65|34
1617706580000|2021-04-06 10:56:20|659.09|655.09|658.82|654.82|659.19|655.19|658.82|654.82|34
1617706590000|2021-04-06 10:56:30|658.75|654.75|658.26|654.26|658.75|654.75|658.19|654.19|36
1617706600000|2021-04-06 10:56:40|658.28|654.28|657.93|653.93|658.32|654.32|657.92|653.92|28
1617706610000|2021-04-06 10:56:50|657.92|653.92|657.66|653.66|657.92|653.92|657.6|653.6|24
1617706620000|2021-04-06 10:57:00|657.67|653.67|657.48|653.48|657.71|653.71|657.46|653.46|23
1617706630000|2021-04-06 10:57:10|657.47|653.47|656.53|652.53|657.5|653.5|656.52|652.52|31
1617706640000|2021-04-06 10:57:20|656.52|652.52|655.8|651.8|656.55|652.55|655.8|651.8|32
1617706650000|2021-04-06 10:57:30|655.84|651.84|655.41|651.41|655.84|651.84|655.15|651.15|40
1617706660000|2021-04-06 10:57:40|655.18|651.18|655.08|651.08|655.48|651.48|655.02|651.02|34
1617706670000|2021-04-06 10:57:50|655.12|651.12|654.97|650.97|655.25|651.25|654.97|650.97|32
1617706680000|2021-04-06 10:58:00|654.95|650.95|654.68|650.68|654.96|650.96|654.67|650.67|29
1617706690000|2021-04-06 10:58:10|654.65|650.65|654.64|650.64|654.74|650.74|654.58|650.58|18
1617706700000|2021-04-06 10:58:20|654.65|650.65|654.53|650.53|654.77|650.77|654.4|650.4|29
1617706710000|2021-04-06 10:58:30|654.52|650.52|653.27|649.27|654.7|650.7|653.04|649.04|38
1617706720000|2021-04-06 10:58:40|653.17|649.17|652.1|648.1|653.33|649.33|651.97|647.97|38
1617706730000|2021-04-06 10:58:50|651.87|647.87|651.29|647.29|651.87|647.87|650.47|646.47|40
1617706740000|2021-04-06 10:59:00|651.32|647.32|652.15|648.15|652.3|648.3|651|647|34
1617706750000|2021-04-06 10:59:10|651.95|647.95|652|648|652|648|650.99|646.99|36
1617706760000|2021-04-06 10:59:20|652.07|648.07|651.85|647.85|652.28|648.28|651.77|647.77|39
1617706770000|2021-04-06 10:59:30|651.8|647.8|650.96|646.96|651.8|647.8|650.85|646.85|36
1617706780000|2021-04-06 10:59:40|650.84|646.84|650.43|646.43|651.44|647.44|650.34|646.34|37
1617706790000|2021-04-06 10:59:50|650.19|646.19|648.99|644.99|650.7|646.7|648.96|644.96|39
1617706800000|2021-04-06 11:00:00|649.48|645.48|648.74|644.74|649.48|645.48|648.46|644.46|28
1617706810000|2021-04-06 11:00:10|648.43|644.43|648.96|644.96|648.96|644.96|648.16|644.16|34
1617706820000|2021-04-06 11:00:20|648.97|644.97|649.75|645.75|649.8|645.8|648.82|644.82|35
1617706830000|2021-04-06 11:00:30|649.74|645.74|651.71|647.71|651.73|647.73|649.74|645.74|33
1617706840000|2021-04-06 11:00:40|651.67|647.67|652.31|648.31|652.44|648.44|651.67|647.67|30
1617706850000|2021-04-06 11:00:50|652.01|648.01|652.65|648.65|652.65|648.65|651.82|647.82|33
1617706860000|2021-04-06 11:01:00|652.67|648.67|653.44|649.44|653.49|649.49|652.67|648.67|31
1617706870000|2021-04-06 11:01:10|653.48|649.48|653.38|649.38|653.72|649.72|653.38|649.38|23
1617706880000|2021-04-06 11:01:20|653.04|649.04|651.99|647.99|653.04|649.04|651.87|647.87|37
1617706890000|2021-04-06 11:01:30|652.02|648.02|653.43|649.43|653.45|649.45|652.02|648.02|34
1617706900000|2021-04-06 11:01:40|653.32|649.32|653.66|649.66|653.71|649.71|653.13|649.13|32
1617706910000|2021-04-06 11:01:50|653.73|649.73|654.14|650.14|654.22|650.22|653.63|649.63|32
1617706920000|2021-04-06 11:02:00|654.16|650.16|653.95|649.95|654.23|650.23|653.77|649.77|35
1617706930000|2021-04-06 11:02:10|653.93|649.93|653.99|649.99|654.21|650.21|653.47|649.47|34
1617706940000|2021-04-06 11:02:20|654.09|650.09|654.18|650.18|654.27|650.27|653.88|649.88|30
1617706950000|2021-04-06 11:02:30|654.2|650.2|654.6|650.6|654.6|650.6|654.02|650.02|27
1617706960000|2021-04-06 11:02:40|654.51|650.51|653.83|649.83|654.6|650.6|653.63|649.63|29
1617706970000|2021-04-06 11:02:50|653.77|649.77|653.83|649.83|653.97|649.97|653.64|649.64|30
1617706980000|2021-04-06 11:03:00|653.66|649.66|652.9|648.9|653.71|649.71|652.9|648.9|34
1617706990000|2021-04-06 11:03:10|652.84|648.84|652.62|648.62|653.23|649.23|652.45|648.45|31
1617707000000|2021-04-06 11:03:20|652.56|648.56|651.44|647.44|652.56|648.56|651.36|647.36|31
1617707010000|2021-04-06 11:03:30|651.42|647.42|651.49|647.49|651.55|647.55|651.25|647.25|36
1617707020000|2021-04-06 11:03:40|651.48|647.48|651.86|647.86|651.89|647.89|651.45|647.45|34
1617707030000|2021-04-06 11:03:50|651.85|647.85|651.74|647.74|651.85|647.85|651.67|647.67|31
1617707040000|2021-04-06 11:04:00|651.77|647.77|652.02|648.02|652.08|648.08|651.73|647.73|32
1617707050000|2021-04-06 11:04:10|652.04|648.04|652.71|648.71|652.75|648.75|652.04|648.04|26
1617707060000|2021-04-06 11:04:20|652.74|648.74|652.64|648.64|652.92|648.92|652.25|648.25|24
1617707070000|2021-04-06 11:04:30|652.66|648.66|652.29|648.29|652.79|648.79|652.27|648.27|32
1617707080000|2021-04-06 11:04:40|652.39|648.39|653.32|649.32|653.44|649.44|652.33|648.33|33
1617707090000|2021-04-06 11:04:50|653.56|649.56|653.44|649.44|653.79|649.79|653.44|649.44|34
1617707100000|2021-04-06 11:05:00|653.32|649.32|653.02|649.02|653.36|649.36|652.99|648.99|31
1617707110000|2021-04-06 11:05:10|652.9|648.9|652.8|648.8|653|649|652.53|648.53|28
1617707120000|2021-04-06 11:05:20|652.79|648.79|652.74|648.74|652.81|648.81|652.27|648.27|34
1617707130000|2021-04-06 11:05:30|652.72|648.72|653.13|649.13|653.49|649.49|652.45|648.45|31
1617707140000|2021-04-06 11:05:40|653.19|649.19|653.47|649.47|653.74|649.74|653.19|649.19|33
1617707150000|2021-04-06 11:05:50|653.46|649.46|653.11|649.11|653.55|649.55|653.11|649.11|36
1617707160000|2021-04-06 11:06:00|653.09|649.09|653.71|649.71|653.89|649.89|653.09|649.09|30
1617707170000|2021-04-06 11:06:10|653.72|649.72|653.67|649.67|653.73|649.73|653.6|649.6|33
1617707180000|2021-04-06 11:06:20|653.66|649.66|653.43|649.43|653.66|649.66|653.34|649.34|21
1617707190000|2021-04-06 11:06:30|653.45|649.45|654.66|650.66|654.66|650.66|653.45|649.45|31
1617707200000|2021-04-06 11:06:40|654.69|650.69|655.09|651.09|655.09|651.09|654.63|650.63|31
1617707210000|2021-04-06 11:06:50|655.13|651.13|655.36|651.36|655.36|651.36|654.92|650.92|33
1617707220000|2021-04-06 11:07:00|655.39|651.39|655.1|651.1|655.54|651.54|655.1|651.1|22
1617707230000|2021-04-06 11:07:10|655.06|651.06|655.52|651.52|655.52|651.52|655.06|651.06|27
1617707240000|2021-04-06 11:07:20|655.45|651.45|655.66|651.66|655.68|651.68|655.45|651.45|12
1617707250000|2021-04-06 11:07:30|655.7|651.7|655.9|651.9|655.91|651.91|655.7|651.7|10
1617707260000|2021-04-06 11:07:40|655.91|651.91|655.92|651.92|655.93|651.93|655.87|651.87|8
1617707270000|2021-04-06 11:07:50|655.93|651.93|656.09|652.09|656.09|652.09|655.93|651.93|13
1617707280000|2021-04-06 11:08:00|656.1|652.1|656.52|652.52|656.52|652.52|656.1|652.1|22
1617707290000|2021-04-06 11:08:10|656.38|652.38|656.69|652.69|656.72|652.72|656.38|652.38|23
1617707300000|2021-04-06 11:08:20|656.72|652.72|656.16|652.16|656.72|652.72|656.16|652.16|24
1617707310000|2021-04-06 11:08:30|656.1|652.1|655.67|651.67|656.1|652.1|655.66|651.66|30
1617707320000|2021-04-06 11:08:40|655.68|651.68|655.71|651.71|655.73|651.73|655.54|651.54|27
1617707330000|2021-04-06 11:08:50|655.75|651.75|655.7|651.7|655.77|651.77|655.67|651.67|29
1617707340000|2021-04-06 11:09:00|655.73|651.73|656.18|652.18|656.18|652.18|655.73|651.73|31
1617707350000|2021-04-06 11:09:10|656.24|652.24|656.32|652.32|656.34|652.34|656.11|652.11|23
1617707360000|2021-04-06 11:09:20|656.34|652.34|656.39|652.39|656.42|652.42|656.34|652.34|26
1617707370000|2021-04-06 11:09:30|656.38|652.38|656.35|652.35|656.38|652.38|656.33|652.33|14
1617707380000|2021-04-06 11:09:40|656.42|652.42|656.78|652.78|656.79|652.79|656.42|652.42|22
1617707390000|2021-04-06 11:09:50|656.77|652.77|656.75|652.75|656.78|652.78|656.74|652.74|17
1617707400000|2021-04-06 11:10:00|656.76|652.76|657.08|653.08|657.14|653.14|656.74|652.74|29
1617707410000|2021-04-06 11:10:10|657.01|653.01|657.44|653.44|657.47|653.47|657.01|653.01|25
1617707420000|2021-04-06 11:10:20|657.43|653.43|657.96|653.96|657.96|653.96|657.43|653.43|24
1617707430000|2021-04-06 11:10:30|657.98|653.98|658|654|658|654|657.8|653.8|23
1617707440000|2021-04-06 11:10:40|658.12|654.12|658.07|654.07|658.22|654.22|658.05|654.05|29
1617707450000|2021-04-06 11:10:50|658.08|654.08|657.69|653.69|658.26|654.26|657.69|653.69|33
1617707460000|2021-04-06 11:11:00|657.68|653.68|658.28|654.28|658.28|654.28|657.67|653.67|32
1617707470000|2021-04-06 11:11:10|658.29|654.29|657.45|653.45|658.29|654.29|657.42|653.42|33
1617707480000|2021-04-06 11:11:20|657.44|653.44|657.1|653.1|657.49|653.49|656.87|652.87|31
1617707490000|2021-04-06 11:11:30|657.11|653.11|657.33|653.33|657.35|653.35|657.02|653.02|22
1617707500000|2021-04-06 11:11:40|657.32|653.32|656.66|652.66|657.34|653.34|656.66|652.66|38
1617707510000|2021-04-06 11:11:50|656.69|652.69|656.59|652.59|656.69|652.69|656.59|652.59|11
1617707520000|2021-04-06 11:12:00|656.58|652.58|655.68|651.68|656.58|652.58|655.67|651.67|25
1617707530000|2021-04-06 11:12:10|655.66|651.66|655.04|651.04|655.71|651.71|655.04|651.04|28
1617707540000|2021-04-06 11:12:20|655.05|651.05|654.18|650.18|655.09|651.09|654.18|650.18|32
1617707550000|2021-04-06 11:12:30|654.19|650.19|653.6|649.6|654.2|650.2|653.57|649.57|22
1617707560000|2021-04-06 11:12:40|653.61|649.61|653.26|649.26|653.7|649.7|653.24|649.24|26
1617707570000|2021-04-06 11:12:50|653.28|649.28|653.64|649.64|653.67|649.67|653.21|649.21|30
1617707580000|2021-04-06 11:13:00|653.63|649.63|653.57|649.57|653.64|649.64|653.54|649.54|29
1617707590000|2021-04-06 11:13:10|653.54|649.54|653.25|649.25|653.55|649.55|653.25|649.25|30
1617707600000|2021-04-06 11:13:20|653.24|649.24|652.97|648.97|653.32|649.32|652.86|648.86|32
1617707610000|2021-04-06 11:13:30|652.95|648.95|653.17|649.17|653.24|649.24|652.9|648.9|31
1617707620000|2021-04-06 11:13:40|653.22|649.22|653.19|649.19|653.27|649.27|653.14|649.14|23
1617707630000|2021-04-06 11:13:50|653.22|649.22|653.12|649.12|653.22|649.22|652.95|648.95|34
1617707640000|2021-04-06 11:14:00|653.1|649.1|653.18|649.18|653.25|649.25|653.07|649.07|27
1617707650000|2021-04-06 11:14:10|653.2|649.2|653.46|649.46|653.58|649.58|653.16|649.16|30
1617707660000|2021-04-06 11:14:20|653.48|649.48|653.76|649.76|653.85|649.85|653.29|649.29|35
1617707670000|2021-04-06 11:14:30|653.75|649.75|654.11|650.11|654.13|650.13|653.75|649.75|31
1617707680000|2021-04-06 11:14:40|654.18|650.18|653.52|649.52|654.2|650.2|653.52|649.52|34
1617707690000|2021-04-06 11:14:50|653.5|649.5|653.34|649.34|653.51|649.51|653.19|649.19|26
1617707700000|2021-04-06 11:15:00|653.36|649.36|654.18|650.18|654.24|650.24|653.36|649.36|36
1617707710000|2021-04-06 11:15:10|654.26|650.26|654.47|650.47|654.49|650.49|654.2|650.2|29
1617707720000|2021-04-06 11:15:20|654.49|650.49|654.56|650.56|654.56|650.56|654.38|650.38|30
1617707730000|2021-04-06 11:15:30|654.52|650.52|655.06|651.06|655.07|651.07|654.52|650.52|26
1617707740000|2021-04-06 11:15:40|654.97|650.97|655.45|651.45|655.46|651.46|654.97|650.97|26
1617707750000|2021-04-06 11:15:50|655.46|651.46|656.14|652.14|656.14|652.14|655.44|651.44|26
1617707760000|2021-04-06 11:16:00|656.15|652.15|656.18|652.18|656.22|652.22|656.04|652.04|15
1617707770000|2021-04-06 11:16:10|656.19|652.19|656.56|652.56|656.56|652.56|656.19|652.19|12
1617707780000|2021-04-06 11:16:20|656.57|652.57|656.99|652.99|657.04|653.04|656.57|652.57|36
1617707790000|2021-04-06 11:16:30|657.31|653.31|657.44|653.44|657.45|653.45|657.16|653.16|26
1617707800000|2021-04-06 11:16:40|657.43|653.43|657.13|653.13|657.55|653.55|657.12|653.12|30
1617707810000|2021-04-06 11:16:50|657.12|653.12|657.22|653.22|657.43|653.43|657.12|653.12|27
1617707820000|2021-04-06 11:17:00|657.23|653.23|657.75|653.75|657.75|653.75|657.11|653.11|29
1617707830000|2021-04-06 11:17:10|657.76|653.76|658.23|654.23|658.23|654.23|657.76|653.76|25
1617707840000|2021-04-06 11:17:20|658.29|654.29|658.79|654.79|658.79|654.79|658.29|654.29|18
1617707850000|2021-04-06 11:17:30|658.81|654.81|658.96|654.96|658.96|654.96|658.77|654.77|27
1617707860000|2021-04-06 11:17:40|658.97|654.97|659.1|655.1|659.1|655.1|658.74|654.74|21
1617707870000|2021-04-06 11:17:50|659.12|655.12|658.94|654.94|659.17|655.17|658.77|654.77|25
1617707880000|2021-04-06 11:18:00|658.92|654.92|659.15|655.15|659.21|655.21|658.91|654.91|25
1617707890000|2021-04-06 11:18:10|659.21|655.21|659.51|655.51|659.58|655.58|659.21|655.21|14
1617707900000|2021-04-06 11:18:20|659.49|655.49|659.72|655.72|659.74|655.74|659.43|655.43|23
1617707910000|2021-04-06 11:18:30|659.53|655.53|659.01|655.01|659.6|655.6|659.01|655.01|34
1617707920000|2021-04-06 11:18:40|659|655|658.31|654.31|659|655|658.28|654.28|28
1617707930000|2021-04-06 11:18:50|658.34|654.34|658.25|654.25|658.41|654.41|658.13|654.13|32
1617707940000|2021-04-06 11:19:00|658.11|654.11|659.2|655.2|659.26|655.26|658.11|654.11|28
1617707950000|2021-04-06 11:19:10|658.91|654.91|658.71|654.71|659.07|655.07|658.71|654.71|30
1617707960000|2021-04-06 11:19:20|658.72|654.72|658.4|654.4|658.77|654.77|657.84|653.84|37
1617707970000|2021-04-06 11:19:30|658.34|654.34|658.42|654.42|658.45|654.45|658.09|654.09|30
1617707980000|2021-04-06 11:19:40|658.36|654.36|658.19|654.19|658.52|654.52|658.18|654.18|31
1617707990000|2021-04-06 11:19:50|658.23|654.23|657.62|653.62|658.23|654.23|657.54|653.54|33
1617708000000|2021-04-06 11:20:00|657.61|653.61|657.58|653.58|657.63|653.63|657.54|653.54|21
1617708010000|2021-04-06 11:20:10|657.59|653.59|657.46|653.46|657.59|653.59|657.39|653.39|20
1617708020000|2021-04-06 11:20:20|657.5|653.5|658.31|654.31|658.38|654.38|657.5|653.5|29
1617708030000|2021-04-06 11:20:30|658.34|654.34|657.8|653.8|658.34|654.34|657.65|653.65|34
1617708040000|2021-04-06 11:20:40|657.79|653.79|657.47|653.47|657.89|653.89|657.47|653.47|29
1617708050000|2021-04-06 11:20:50|657.46|653.46|656.65|652.65|657.51|653.51|656.54|652.54|37
1617708060000|2021-04-06 11:21:00|656.68|652.68|656.29|652.29|656.68|652.68|656.21|652.21|33
1617708070000|2021-04-06 11:21:10|656.27|652.27|655.76|651.76|656.3|652.3|655.76|651.76|29
1617708080000|2021-04-06 11:21:20|655.75|651.75|655.99|651.99|656|652|655.42|651.42|33
1617708090000|2021-04-06 11:21:30|655.55|651.55|655.61|651.61|655.99|651.99|655.55|651.55|35
1617708100000|2021-04-06 11:21:40|655.59|651.59|655.41|651.41|655.61|651.61|655.28|651.28|24
1617708110000|2021-04-06 11:21:50|655.29|651.29|654.68|650.68|655.29|651.29|654.65|650.65|35
1617708120000|2021-04-06 11:22:00|654.7|650.7|655.53|651.53|655.53|651.53|654.7|650.7|32
1617708130000|2021-04-06 11:22:10|655.62|651.62|655.69|651.69|655.78|651.78|655.49|651.49|24
1617708140000|2021-04-06 11:22:20|655.66|651.66|655.74|651.74|656.06|652.06|655.66|651.66|33
1617708150000|2021-04-06 11:22:30|655.76|651.76|655.74|651.74|655.76|651.76|655.57|651.57|29
1617708160000|2021-04-06 11:22:40|655.75|651.75|655.92|651.92|655.99|651.99|655.67|651.67|31
1617708170000|2021-04-06 11:22:50|655.93|651.93|656.17|652.17|656.43|652.43|655.79|651.79|32
1617708180000|2021-04-06 11:23:00|656.16|652.16|656.7|652.7|656.71|652.71|656.15|652.15|35
1617708190000|2021-04-06 11:23:10|656.66|652.66|656.8|652.8|656.8|652.8|656.64|652.64|21
1617708200000|2021-04-06 11:23:20|656.81|652.81|657.28|653.28|657.29|653.29|656.81|652.81|17
1617708210000|2021-04-06 11:23:30|657.29|653.29|657.7|653.7|657.7|653.7|657.16|653.16|29
1617708220000|2021-04-06 11:23:40|657.69|653.69|659.38|655.38|659.38|655.38|657.69|653.69|27
1617708230000|2021-04-06 11:23:50|659.4|655.4|659.81|655.81|659.85|655.85|659.3|655.3|34
1617708240000|2021-04-06 11:24:00|659.83|655.83|659.23|655.23|659.83|655.83|659.23|655.23|29
1617708250000|2021-04-06 11:24:10|659.28|655.28|659.44|655.44|659.6|655.6|659.27|655.27|38
1617708260000|2021-04-06 11:24:20|659.49|655.49|658.71|654.71|659.5|655.5|658.71|654.71|36
1617708270000|2021-04-06 11:24:30|658.7|654.7|659.33|655.33|659.4|655.4|658.5|654.5|37
1617708280000|2021-04-06 11:24:40|659.28|655.28|659.58|655.58|659.63|655.63|659.01|655.01|35
1617708290000|2021-04-06 11:24:50|659.57|655.57|660.11|656.11|660.12|656.12|659.56|655.56|28
1617708300000|2021-04-06 11:25:00|660.1|656.1|659.63|655.63|660.18|656.18|659.55|655.55|31
1617708310000|2021-04-06 11:25:10|659.66|655.66|660.14|656.14|660.18|656.18|659.65|655.65|26
1617708320000|2021-04-06 11:25:20|660.23|656.23|660.19|656.19|660.25|656.25|660|656|33
1617708330000|2021-04-06 11:25:30|660.24|656.24|660.29|656.29|660.7|656.7|660.24|656.24|33
1617708340000|2021-04-06 11:25:40|660.26|656.26|659.76|655.76|660.26|656.26|659.66|655.66|35
1617708350000|2021-04-06 11:25:50|659.77|655.77|660.18|656.18|660.27|656.27|659.76|655.76|30
1617708360000|2021-04-06 11:26:00|660.19|656.19|660.54|656.54|660.91|656.91|660.02|656.02|30
1617708370000|2021-04-06 11:26:10|660.72|656.72|661.12|657.12|661.13|657.13|660.72|656.72|21
1617708380000|2021-04-06 11:26:20|661.13|657.13|662.32|658.32|662.51|658.51|661.12|657.12|35
1617708390000|2021-04-06 11:26:30|662.31|658.31|662.03|658.03|662.43|658.43|661.69|657.69|38
1617708400000|2021-04-06 11:26:40|662.01|658.01|662.03|658.03|662.11|658.11|661.89|657.89|31
1617708410000|2021-04-06 11:26:50|662.02|658.02|661.37|657.37|662.02|658.02|661.2|657.2|35
1617708420000|2021-04-06 11:27:00|661.54|657.54|661.5|657.5|662.07|658.07|661.37|657.37|38
1617708430000|2021-04-06 11:27:10|661.47|657.47|661.99|657.99|662.12|658.12|661.4|657.4|29
1617708440000|2021-04-06 11:27:20|661.65|657.65|661.35|657.35|661.73|657.73|661.26|657.26|29
1617708450000|2021-04-06 11:27:30|661.36|657.36|660.72|656.72|661.36|657.36|660.52|656.52|35
1617708460000|2021-04-06 11:27:40|660.7|656.7|660.8|656.8|661.06|657.06|660.54|656.54|36
1617708470000|2021-04-06 11:27:50|660.78|656.78|660.29|656.29|660.89|656.89|660.13|656.13|34
1617708480000|2021-04-06 11:28:00|660.33|656.33|660.57|656.57|660.6|656.6|660.28|656.28|35
1617708490000|2021-04-06 11:28:10|660.58|656.58|660.83|656.83|660.83|656.83|660.39|656.39|26
1617708500000|2021-04-06 11:28:20|660.84|656.84|662.08|658.08|662.1|658.1|660.84|656.84|28
1617708510000|2021-04-06 11:28:30|662.1|658.1|661.4|657.4|662.38|658.38|661.4|657.4|38
1617708520000|2021-04-06 11:28:40|661.49|657.49|661.67|657.67|661.98|657.98|661.49|657.49|29
1617708530000|2021-04-06 11:28:50|661.61|657.61|661.33|657.33|661.9|657.9|661.29|657.29|35
1617708540000|2021-04-06 11:29:00|661.42|657.42|662.15|658.15|662.15|658.15|661.42|657.42|35
1617708550000|2021-04-06 11:29:10|662.14|658.14|662.07|658.07|662.18|658.18|661.98|657.98|25
1617708560000|2021-04-06 11:29:20|661.97|657.97|661.87|657.87|662.05|658.05|661.86|657.86|25
1617708570000|2021-04-06 11:29:30|661.89|657.89|662.11|658.11|662.11|658.11|661.59|657.59|30
1617708580000|2021-04-06 11:29:40|662.09|658.09|661.89|657.89|662.13|658.13|661.86|657.86|29
1617708590000|2021-04-06 11:29:50|661.87|657.87|662.53|658.53|662.61|658.61|661.87|657.87|28
1617708600000|2021-04-06 11:30:00|662.51|658.51|662.43|658.43|662.53|658.53|662.19|658.19|30
1617708610000|2021-04-06 11:30:10|662.45|658.45|661.53|657.53|662.48|658.48|661.29|657.29|35
1617708620000|2021-04-06 11:30:20|661.29|657.29|661.05|657.05|661.35|657.35|661.05|657.05|35
1617708630000|2021-04-06 11:30:30|661.04|657.04|660.16|656.16|661.07|657.07|660.04|656.04|35
1617708640000|2021-04-06 11:30:40|660.01|656.01|659.72|655.72|660.08|656.08|659.68|655.68|32
1617708650000|2021-04-06 11:30:50|659.74|655.74|660.26|656.26|660.27|656.27|659.69|655.69|29
1617708660000|2021-04-06 11:31:00|660.39|656.39|660.51|656.51|660.6|656.6|660.38|656.38|25
1617708670000|2021-04-06 11:31:10|660.5|656.5|661.47|657.47|661.47|657.47|660.5|656.5|27
1617708680000|2021-04-06 11:31:20|661.48|657.48|661.66|657.66|661.66|657.66|661.47|657.47|28
1617708690000|2021-04-06 11:31:30|661.63|657.63|661.39|657.39|661.64|657.64|661.38|657.38|29
1617708700000|2021-04-06 11:31:40|661.38|657.38|660.61|656.61|661.38|657.38|660.58|656.58|35
1617708710000|2021-04-06 11:31:50|660.4|656.4|660.32|656.32|660.6|656.6|660.07|656.07|29
1617708720000|2021-04-06 11:32:00|659.67|655.67|660.5|656.5|660.65|656.65|659.67|655.67|34
1617708730000|2021-04-06 11:32:10|660.3|656.3|659.93|655.93|660.45|656.45|659.71|655.71|31
1617708740000|2021-04-06 11:32:20|660.01|656.01|659.99|655.99|660.09|656.09|659.65|655.65|28
1617708750000|2021-04-06 11:32:30|660.04|656.04|659.59|655.59|660.24|656.24|659.51|655.51|35
1617708760000|2021-04-06 11:32:40|659.61|655.61|659.91|655.91|659.97|655.97|659.5|655.5|32
1617708770000|2021-04-06 11:32:50|659.9|655.9|659.36|655.36|659.9|655.9|659.16|655.16|32
1617708780000|2021-04-06 11:33:00|659.44|655.44|659.62|655.62|659.63|655.63|659.28|655.28|36
1617708790000|2021-04-06 11:33:10|659.29|655.29|659.42|655.42|659.75|655.75|659.29|655.29|35
1617708800000|2021-04-06 11:33:20|659.44|655.44|659.39|655.39|659.64|655.64|659.36|655.36|28
1617708810000|2021-04-06 11:33:30|659.42|655.42|659|655|659.42|655.42|658.96|654.96|31
1617708820000|2021-04-06 11:33:40|659.02|655.02|658.64|654.64|659.02|655.02|658.61|654.61|28
1617708830000|2021-04-06 11:33:50|658.63|654.63|658.29|654.29|658.67|654.67|657.92|653.92|34
1617708840000|2021-04-06 11:34:00|658.32|654.32|658.05|654.05|658.33|654.33|658.04|654.04|28
1617708850000|2021-04-06 11:34:10|658.06|654.06|657.19|653.19|658.08|654.08|657.19|653.19|27
1617708860000|2021-04-06 11:34:20|657.09|653.09|656.64|652.64|657.2|653.2|656.56|652.56|35
1617708870000|2021-04-06 11:34:30|656.73|652.73|655.84|651.84|656.8|652.8|655.84|651.84|33
1617708880000|2021-04-06 11:34:40|655.74|651.74|656.14|652.14|656.2|652.2|655.71|651.71|32
1617708890000|2021-04-06 11:34:50|656.18|652.18|655.93|651.93|656.23|652.23|655.93|651.93|32
1617708900000|2021-04-06 11:35:00|655.87|651.87|656.69|652.69|656.87|652.87|655.87|651.87|30
1617708910000|2021-04-06 11:35:10|656.88|652.88|657|653|657.08|653.08|656.74|652.74|17
1617708920000|2021-04-06 11:35:20|656.99|652.99|656.95|652.95|657.1|653.1|656.7|652.7|27
1617708930000|2021-04-06 11:35:30|656.88|652.88|657.16|653.16|657.48|653.48|656.64|652.64|26
1617708940000|2021-04-06 11:35:40|657.51|653.51|659.61|655.61|659.61|655.61|657.51|653.51|37
1617708950000|2021-04-06 11:35:50|659.6|655.6|659.53|655.53|659.64|655.64|659.43|655.43|25
1617708960000|2021-04-06 11:36:00|659.52|655.52|659.89|655.89|659.9|655.9|659.41|655.41|29
1617708970000|2021-04-06 11:36:10|659.87|655.87|660.14|656.14|660.14|656.14|659.86|655.86|23
1617708980000|2021-04-06 11:36:20|660.24|656.24|660.98|656.98|661|657|660.15|656.15|30
1617708990000|2021-04-06 11:36:30|660.96|656.96|661.67|657.67|661.68|657.68|660.89|656.89|35
1617709000000|2021-04-06 11:36:40|661.62|657.62|661.42|657.42|661.73|657.73|661.32|657.32|25
1617709010000|2021-04-06 11:36:50|661.36|657.36|660.8|656.8|661.47|657.47|660.78|656.78|31
1617709020000|2021-04-06 11:37:00|660.91|656.91|660.69|656.69|661.16|657.16|660.63|656.63|32
1617709030000|2021-04-06 11:37:10|660.63|656.63|660.39|656.39|660.63|656.63|660.27|656.27|31
1617709040000|2021-04-06 11:37:20|660.47|656.47|660.1|656.1|660.54|656.54|660.1|656.1|31
1617709050000|2021-04-06 11:37:30|659.96|655.96|660.03|656.03|660.54|656.54|659.91|655.91|40
1617709060000|2021-04-06 11:37:40|660.04|656.04|659.52|655.52|660.34|656.34|659.52|655.52|26
1617709070000|2021-04-06 11:37:50|659.55|655.55|659.5|655.5|659.56|655.56|659.31|655.31|22
1617709080000|2021-04-06 11:38:00|659.17|655.17|658.84|654.84|659.24|655.24|658.84|654.84|19
1617709090000|2021-04-06 11:38:10|658.89|654.89|658.34|654.34|659.13|655.13|658.32|654.32|34
1617709100000|2021-04-06 11:38:20|658.43|654.43|658.43|654.43|658.47|654.47|658.29|654.29|33
1617709110000|2021-04-06 11:38:30|658.35|654.35|659.41|655.41|659.41|655.41|658.35|654.35|32
1617709120000|2021-04-06 11:38:40|659.36|655.36|659.67|655.67|659.67|655.67|659.34|655.34|27
1617709130000|2021-04-06 11:38:50|659.61|655.61|660.07|656.07|660.15|656.15|659.41|655.41|34
1617709140000|2021-04-06 11:39:00|660.11|656.11|661.22|657.22|661.22|657.22|660.05|656.05|31
1617709150000|2021-04-06 11:39:10|661.11|657.11|661.65|657.65|661.65|657.65|661.11|657.11|26
1617709160000|2021-04-06 11:39:20|661.63|657.63|661.2|657.2|661.63|657.63|661.2|657.2|29
1617709170000|2021-04-06 11:39:30|661.21|657.21|661.15|657.15|661.21|657.21|660.95|656.95|34
1617709180000|2021-04-06 11:39:40|661.17|657.17|661.59|657.59|661.78|657.78|661.14|657.14|35
1617709190000|2021-04-06 11:39:50|661.62|657.62|661.31|657.31|661.63|657.63|661.31|657.31|34
1617709200000|2021-04-06 11:40:00|661.32|657.32|661.02|657.02|661.32|657.32|660.97|656.97|30
1617709210000|2021-04-06 11:40:10|661.18|657.18|661.02|657.02|661.22|657.22|660.96|656.96|20
1617709220000|2021-04-06 11:40:20|661.05|657.05|661.5|657.5|661.55|657.55|660.87|656.87|34
1617709230000|2021-04-06 11:40:30|661.54|657.54|661.58|657.58|661.65|657.65|661.36|657.36|33
1617709240000|2021-04-06 11:40:40|661.59|657.59|662|658|662.03|658.03|661.59|657.59|29
1617709250000|2021-04-06 11:40:50|662.02|658.02|662.08|658.08|662.3|658.3|661.89|657.89|34
1617709260000|2021-04-06 11:41:00|662.07|658.07|661.63|657.63|662.07|658.07|661.24|657.24|32
1617709270000|2021-04-06 11:41:10|661.7|657.7|662.16|658.16|662.18|658.18|661.7|657.7|28
1617709280000|2021-04-06 11:41:20|661.93|657.93|662.57|658.57|662.66|658.66|661.93|657.93|28
1617709290000|2021-04-06 11:41:30|662.44|658.44|662.36|658.36|662.61|658.61|662.19|658.19|33
1617709300000|2021-04-06 11:41:40|662.31|658.31|663.95|659.95|663.95|659.95|662.31|658.31|34
1617709310000|2021-04-06 11:41:50|663.96|659.96|664.41|660.41|664.89|660.89|663.63|659.63|32
1617709320000|2021-04-06 11:42:00|664.33|660.33|664.94|660.94|665.13|661.13|664.25|660.25|34
1617709330000|2021-04-06 11:42:10|664.88|660.88|666.39|662.39|666.39|662.39|664.88|660.88|29
1617709340000|2021-04-06 11:42:20|666.41|662.41|665.87|661.87|666.48|662.48|665.86|661.86|28
1617709350000|2021-04-06 11:42:30|665.76|661.76|666.24|662.24|666.34|662.34|665.39|661.39|37
1617709360000|2021-04-06 11:42:40|666.32|662.32|665.81|661.81|666.4|662.4|665.73|661.73|34
1617709370000|2021-04-06 11:42:50|665.8|661.8|665.43|661.43|665.8|661.8|665.37|661.37|37
1617709380000|2021-04-06 11:43:00|665.41|661.41|665.15|661.15|665.41|661.41|665.02|661.02|21
1617709390000|2021-04-06 11:43:10|665.16|661.16|665.35|661.35|665.7|661.7|665.16|661.16|31
1617709400000|2021-04-06 11:43:20|665.27|661.27|665.5|661.5|665.59|661.59|665.16|661.16|37
1617709410000|2021-04-06 11:43:30|665.66|661.66|665.47|661.47|666.06|662.06|665.46|661.46|35
1617709420000|2021-04-06 11:43:40|665.48|661.48|665.47|661.47|665.64|661.64|665.41|661.41|31
1617709430000|2021-04-06 11:43:50|665.56|661.56|665.42|661.42|665.61|661.61|665.32|661.32|31
1617709440000|2021-04-06 11:44:00|665.41|661.41|666|662|666|662|665|661|36
1617709450000|2021-04-06 11:44:10|666.01|662.01|665.93|661.93|666.24|662.24|665.93|661.93|28
1617709460000|2021-04-06 11:44:20|666.13|662.13|666.1|662.1|666.27|662.27|666.02|662.02|36
1617709470000|2021-04-06 11:44:30|666.02|662.02|666.26|662.26|666.28|662.28|665.86|661.86|31
1617709480000|2021-04-06 11:44:40|666.23|662.23|666.09|662.09|666.25|662.25|665.77|661.77|30
1617709490000|2021-04-06 11:44:50|666.11|662.11|666.37|662.37|666.39|662.39|665.99|661.99|34
1617709500000|2021-04-06 11:45:00|666.38|662.38|666.45|662.45|666.47|662.47|666.12|662.12|32
1617709510000|2021-04-06 11:45:10|666.46|662.46|666.61|662.61|666.61|662.61|666.43|662.43|26
1617709520000|2021-04-06 11:45:20|666.59|662.59|666.44|662.44|666.63|662.63|666.41|662.41|17
1617709530000|2021-04-06 11:45:30|666.48|662.48|666.53|662.53|666.56|662.56|666.43|662.43|25
1617709540000|2021-04-06 11:45:40|666.54|662.54|666.9|662.9|666.92|662.92|666.51|662.51|30
1617709550000|2021-04-06 11:45:50|666.88|662.88|666.3|662.3|667.02|663.02|666.3|662.3|34
1617709560000|2021-04-06 11:46:00|666.35|662.35|666.5|662.5|666.59|662.59|666.27|662.27|36
1617709570000|2021-04-06 11:46:10|666.52|662.52|666.78|662.78|666.79|662.79|666.52|662.52|36
1617709580000|2021-04-06 11:46:20|666.8|662.8|667.51|663.51|667.64|663.64|666.8|662.8|32
1617709590000|2021-04-06 11:46:30|667.48|663.48|667.28|663.28|667.57|663.57|667.18|663.18|35
1617709600000|2021-04-06 11:46:40|667.26|663.26|667.55|663.55|667.61|663.61|667.26|663.26|33
1617709610000|2021-04-06 11:46:50|667.54|663.54|667.17|663.17|667.58|663.58|667.17|663.17|34
1617709620000|2021-04-06 11:47:00|667.16|663.16|666.54|662.54|667.16|663.16|666.54|662.54|29
1617709630000|2021-04-06 11:47:10|666.58|662.58|665.54|661.54|666.65|662.65|665.42|661.42|33
1617709640000|2021-04-06 11:47:20|665.61|661.61|664.45|660.45|665.66|661.66|664.45|660.45|39
1617709650000|2021-04-06 11:47:30|664.21|660.21|663.45|659.45|664.4|660.4|663.38|659.38|36
1617709660000|2021-04-06 11:47:40|663.43|659.43|664.37|660.37|664.37|660.37|663.15|659.15|37
1617709670000|2021-04-06 11:47:50|664.24|660.24|663.76|659.76|664.33|660.33|663.76|659.76|34
1617709680000|2021-04-06 11:48:00|663.88|659.88|663.71|659.71|663.89|659.89|663.56|659.56|24
1617709690000|2021-04-06 11:48:10|663.64|659.64|662.56|658.56|663.64|659.64|662.55|658.55|26
1617709700000|2021-04-06 11:48:20|662.53|658.53|662.4|658.4|662.83|658.83|662.16|658.16|32
1617709710000|2021-04-06 11:48:30|662.33|658.33|662.65|658.65|662.76|658.76|662.13|658.13|33
1617709720000|2021-04-06 11:48:40|662.6|658.6|662.47|658.47|662.92|658.92|662.37|658.37|37
1617709730000|2021-04-06 11:48:50|662.49|658.49|662.86|658.86|663.04|659.04|662.47|658.47|30
1617709740000|2021-04-06 11:49:00|662.83|658.83|663.16|659.16|663.37|659.37|662.78|658.78|34
1617709750000|2021-04-06 11:49:10|663.19|659.19|664.32|660.32|664.45|660.45|663.16|659.16|39
1617709760000|2021-04-06 11:49:20|664.06|660.06|664.99|660.99|665.26|661.26|664.06|660.06|31
1617709770000|2021-04-06 11:49:30|664.9|660.9|665.27|661.27|665.82|661.82|664.77|660.77|35
1617709780000|2021-04-06 11:49:40|665.31|661.31|665.44|661.44|665.75|661.75|665.28|661.28|29
1617709790000|2021-04-06 11:49:50|665.45|661.45|665.48|661.48|665.54|661.54|665.44|661.44|34
1617709800000|2021-04-06 11:50:00|665.52|661.52|665.45|661.45|665.52|661.52|665.42|661.42|24
1617709810000|2021-04-06 11:50:10|665.5|661.5|664.04|660.04|665.5|661.5|663.92|659.92|35
1617709820000|2021-04-06 11:50:20|663.96|659.96|663.63|659.63|664.05|660.05|663.52|659.52|33
1617709830000|2021-04-06 11:50:30|663.68|659.68|663.68|659.68|663.78|659.78|663.5|659.5|25
1617709840000|2021-04-06 11:50:40|663.66|659.66|662.95|658.95|663.79|659.79|662.86|658.86|32
1617709850000|2021-04-06 11:50:50|662.94|658.94|663.34|659.34|663.7|659.7|662.93|658.93|35
1617709860000|2021-04-06 11:51:00|663.36|659.36|663.1|659.1|663.51|659.51|663.07|659.07|37
1617709870000|2021-04-06 11:51:10|663.03|659.03|661.96|657.96|663.03|659.03|661.94|657.94|36
1617709880000|2021-04-06 11:51:20|661.9|657.9|662.31|658.31|662.58|658.58|661.82|657.82|38
1617709890000|2021-04-06 11:51:30|662.25|658.25|661.38|657.38|662.31|658.31|661.38|657.38|35
1617709900000|2021-04-06 11:51:40|661.36|657.36|660.75|656.75|661.36|657.36|660.67|656.67|32
1617709910000|2021-04-06 11:51:50|660.65|656.65|660.81|656.81|661.03|657.03|660.64|656.64|36
1617709920000|2021-04-06 11:52:00|660.82|656.82|661.21|657.21|661.21|657.21|660.74|656.74|27
1617709930000|2021-04-06 11:52:10|661.2|657.2|661.08|657.08|661.21|657.21|661.08|657.08|11
1617709940000|2021-04-06 11:52:20|661.09|657.09|661.2|657.2|661.42|657.42|661.09|657.09|21
1617709950000|2021-04-06 11:52:30|661.19|657.19|661.15|657.15|661.25|657.25|661.02|657.02|28
1617709960000|2021-04-06 11:52:40|661.16|657.16|660.84|656.84|661.19|657.19|660.81|656.81|31
1617709970000|2021-04-06 11:52:50|660.83|656.83|661.22|657.22|661.57|657.57|660.78|656.78|35
1617709980000|2021-04-06 11:53:00|661.12|657.12|661.18|657.18|661.26|657.26|660.81|656.81|34
1617709990000|2021-04-06 11:53:10|661.17|657.17|661.72|657.72|661.72|657.72|660.96|656.96|30
1617710000000|2021-04-06 11:53:20|661.67|657.67|661.7|657.7|661.89|657.89|661.66|657.66|24
1617710010000|2021-04-06 11:53:30|661.69|657.69|661.95|657.95|661.95|657.95|661.38|657.38|35
1617710020000|2021-04-06 11:53:40|661.96|657.96|662.17|658.17|662.17|658.17|661.94|657.94|22
1617710030000|2021-04-06 11:53:50|662.19|658.19|662.84|658.84|662.84|658.84|662.19|658.19|25
1617710040000|2021-04-06 11:54:00|662.87|658.87|662.35|658.35|662.88|658.88|662.35|658.35|22
1617710050000|2021-04-06 11:54:10|662.31|658.31|662.07|658.07|662.31|658.31|661.52|657.52|37
1617710060000|2021-04-06 11:54:20|662.08|658.08|661.6|657.6|662.19|658.19|661.6|657.6|31
1617710070000|2021-04-06 11:54:30|661.61|657.61|661.53|657.53|661.85|657.85|661.5|657.5|32
1617710080000|2021-04-06 11:54:40|661.52|657.52|662.12|658.12|662.35|658.35|661.5|657.5|31
1617710090000|2021-04-06 11:54:50|662.1|658.1|662|658|662.16|658.16|661.75|657.75|30
1617710100000|2021-04-06 11:55:00|662.05|658.05|661.96|657.96|662.25|658.25|661.9|657.9|31
1617710110000|2021-04-06 11:55:10|661.93|657.93|661.86|657.86|662.07|658.07|661.84|657.84|34
1617710120000|2021-04-06 11:55:20|661.9|657.9|661.69|657.69|661.93|657.93|661.64|657.64|31
1617710130000|2021-04-06 11:55:30|661.68|657.68|661.92|657.92|662|658|661.68|657.68|35
1617710140000|2021-04-06 11:55:40|661.91|657.91|661.98|657.98|662.03|658.03|661.91|657.91|29
1617710150000|2021-04-06 11:55:50|661.93|657.93|662.35|658.35|662.35|658.35|661.93|657.93|27
1617710160000|2021-04-06 11:56:00|662.37|658.37|662.68|658.68|662.82|658.82|662.37|658.37|30
1617710170000|2021-04-06 11:56:10|662.69|658.69|662.96|658.96|662.99|658.99|662.57|658.57|28
1617710180000|2021-04-06 11:56:20|662.95|658.95|663.19|659.19|663.19|659.19|662.85|658.85|30
1617710190000|2021-04-06 11:56:30|663.21|659.21|663.25|659.25|663.31|659.31|663.21|659.21|14
1617710200000|2021-04-06 11:56:40|663.14|659.14|663.05|659.05|663.17|659.17|662.91|658.91|29
1617710210000|2021-04-06 11:56:50|663.08|659.08|663|659|663.17|659.17|662.9|658.9|22
1617710220000|2021-04-06 11:57:00|663.01|659.01|662.7|658.7|663.01|659.01|662.64|658.64|33
1617710230000|2021-04-06 11:57:10|662.71|658.71|662.73|658.73|662.84|658.84|662.68|658.68|24
1617710240000|2021-04-06 11:57:20|662.77|658.77|662.98|658.98|662.98|658.98|662.66|658.66|35
1617710250000|2021-04-06 11:57:30|662.97|658.97|663.68|659.68|663.68|659.68|662.97|658.97|32
1617710260000|2021-04-06 11:57:40|663.59|659.59|663.63|659.63|663.64|659.64|663.38|659.38|30
1617710270000|2021-04-06 11:57:50|663.64|659.64|664.57|660.57|664.58|660.58|663.64|659.64|24
1617710280000|2021-04-06 11:58:00|664.58|660.58|664.35|660.35|664.75|660.75|664.15|660.15|30
1617710290000|2021-04-06 11:58:10|664.26|660.26|664.69|660.69|664.73|660.73|664.23|660.23|25
1617710300000|2021-04-06 11:58:20|664.7|660.7|665.14|661.14|665.2|661.2|664.25|660.25|31
1617710310000|2021-04-06 11:58:30|665.12|661.12|664.96|660.96|665.18|661.18|664.76|660.76|33
1617710320000|2021-04-06 11:58:40|665.19|661.19|664.76|660.76|665.2|661.2|664.76|660.76|36
1617710330000|2021-04-06 11:58:50|664.82|660.82|664.85|660.85|665|661|664.73|660.73|34
1617710340000|2021-04-06 11:59:00|664.83|660.83|663.94|659.94|664.83|660.83|663.92|659.92|32
1617710350000|2021-04-06 11:59:10|663.92|659.92|663.79|659.79|663.93|659.93|663.77|659.77|23
1617710360000|2021-04-06 11:59:20|663.81|659.81|663.98|659.98|664.18|660.18|663.79|659.79|27
1617710370000|2021-04-06 11:59:30|663.94|659.94|664.58|660.58|664.61|660.61|663.94|659.94|28
1617710380000|2021-04-06 11:59:40|664.55|660.55|664.82|660.82|664.85|660.85|664.5|660.5|24
1617710390000|2021-04-06 11:59:50|664.85|660.85|664.71|660.71|664.87|660.87|664.58|660.58|32
1617710400000|2021-04-06 12:00:00|664.73|660.73|664.25|660.25|664.73|660.73|664.08|660.08|32
1617710410000|2021-04-06 12:00:10|664.24|660.24|664.54|660.54|664.94|660.94|664.24|660.24|38
1617710420000|2021-04-06 12:00:20|664.49|660.49|664.71|660.71|664.79|660.79|664.49|660.49|29
1617710430000|2021-04-06 12:00:30|664.73|660.73|665.02|661.02|665.2|661.2|664.71|660.71|34
1617710440000|2021-04-06 12:00:40|664.86|660.86|664.66|660.66|664.99|660.99|664.6|660.6|34
1617710450000|2021-04-06 12:00:50|664.6|660.6|664.41|660.41|664.61|660.61|664.03|660.03|33
1617710460000|2021-04-06 12:01:00|664.54|660.54|664.19|660.19|664.55|660.55|664.19|660.19|29
1617710470000|2021-04-06 12:01:10|664.03|660.03|663.87|659.87|664.17|660.17|663.8|659.8|27
1617710480000|2021-04-06 12:01:20|663.82|659.82|663.84|659.84|663.96|659.96|663.74|659.74|21
1617710490000|2021-04-06 12:01:30|663.94|659.94|664.11|660.11|664.2|660.2|663.94|659.94|29
1617710500000|2021-04-06 12:01:40|664.29|660.29|664.34|660.34|664.43|660.43|664.2|660.2|31
1617710510000|2021-04-06 12:01:50|664.45|660.45|664.9|660.9|664.95|660.95|664.45|660.45|29
1617710520000|2021-04-06 12:02:00|664.88|660.88|665.15|661.15|665.39|661.39|664.88|660.88|30
1617710530000|2021-04-06 12:02:10|665.16|661.16|664.1|660.1|665.16|661.16|664.09|660.09|33
1617710540000|2021-04-06 12:02:20|664.08|660.08|664.26|660.26|664.63|660.63|664.05|660.05|35
1617710550000|2021-04-06 12:02:30|664.19|660.19|664.75|660.75|664.75|660.75|664.17|660.17|33
1617710560000|2021-04-06 12:02:40|664.76|660.76|664.81|660.81|664.81|660.81|664.44|660.44|27
1617710570000|2021-04-06 12:02:50|664.8|660.8|664.62|660.62|664.99|660.99|664.52|660.52|36
1617710580000|2021-04-06 12:03:00|664.63|660.63|664.87|660.87|664.95|660.95|664.63|660.63|34
1617710590000|2021-04-06 12:03:10|664.86|660.86|664.67|660.67|664.89|660.89|664.65|660.65|25
1617710600000|2021-04-06 12:03:20|664.68|660.68|665.08|661.08|665.15|661.15|664.65|660.65|32
1617710610000|2021-04-06 12:03:30|665.05|661.05|664.71|660.71|665.05|661.05|664.71|660.71|31
1617710620000|2021-04-06 12:03:40|664.69|660.69|664.95|660.95|665.09|661.09|664.68|660.68|27
1617710630000|2021-04-06 12:03:50|664.96|660.96|664.66|660.66|664.99|660.99|664.62|660.62|23
1617710640000|2021-04-06 12:04:00|664.67|660.67|664.17|660.17|664.68|660.68|663.8|659.8|29
1617710650000|2021-04-06 12:04:10|664.09|660.09|664.67|660.67|664.8|660.8|664.09|660.09|35
1617710660000|2021-04-06 12:04:20|664.81|660.81|665.82|661.82|665.82|661.82|664.81|660.81|37
1617710670000|2021-04-06 12:04:30|665.73|661.73|667.24|663.24|667.3|663.3|665.33|661.33|30
1617710680000|2021-04-06 12:04:40|667.17|663.17|667.12|663.12|667.44|663.44|667.12|663.12|31
1617710690000|2021-04-06 12:04:50|667.4|663.4|667.35|663.35|667.46|663.46|667.26|663.26|34
1617710700000|2021-04-06 12:05:00|667.31|663.31|666.74|662.74|667.33|663.33|666.74|662.74|22
1617710710000|2021-04-06 12:05:10|666.78|662.78|666.91|662.91|667.08|663.08|666.52|662.52|28
1617710720000|2021-04-06 12:05:20|666.87|662.87|665.96|661.96|666.91|662.91|665.86|661.86|32
1617710730000|2021-04-06 12:05:30|666.01|662.01|664.98|660.98|666.01|662.01|664.91|660.91|28
1617710740000|2021-04-06 12:05:40|665.03|661.03|664.98|660.98|665.03|661.03|664.92|660.92|23
1617710750000|2021-04-06 12:05:50|665|661|665.56|661.56|665.73|661.73|664.99|660.99|33
1617710760000|2021-04-06 12:06:00|665.55|661.55|665.62|661.62|665.65|661.65|665.35|661.35|33
1617710770000|2021-04-06 12:06:10|665.63|661.63|665.14|661.14|665.69|661.69|665.14|661.14|31
1617710780000|2021-04-06 12:06:20|665.04|661.04|664.86|660.86|665.06|661.06|664.61|660.61|25
1617710790000|2021-04-06 12:06:30|664.89|660.89|663.88|659.88|664.96|660.96|663.83|659.83|31
1617710800000|2021-04-06 12:06:40|663.89|659.89|663.33|659.33|663.89|659.89|663.33|659.33|23
1617710810000|2021-04-06 12:06:50|663.41|659.41|663.63|659.63|663.68|659.68|663.39|659.39|34
1617710820000|2021-04-06 12:07:00|663.64|659.64|664.03|660.03|664.41|660.41|663.6|659.6|35
1617710830000|2021-04-06 12:07:10|663.96|659.96|663.71|659.71|664.45|660.45|663.7|659.7|31
1617710840000|2021-04-06 12:07:20|663.7|659.7|663.19|659.19|663.7|659.7|663.19|659.19|27
1617710850000|2021-04-06 12:07:30|663.18|659.18|663.15|659.15|663.22|659.22|663.01|659.01|31
1617710860000|2021-04-06 12:07:40|663.16|659.16|663.62|659.62|663.67|659.67|663.12|659.12|34
1617710870000|2021-04-06 12:07:50|663.63|659.63|662.54|658.54|663.63|659.63|662.54|658.54|25
1617710880000|2021-04-06 12:08:00|662.55|658.55|663.45|659.45|663.45|659.45|662.55|658.55|31
1617710890000|2021-04-06 12:08:10|663.47|659.47|663.61|659.61|663.75|659.75|663.46|659.46|35
1617710900000|2021-04-06 12:08:20|663.6|659.6|664.43|660.43|664.43|660.43|663.6|659.6|37
1617710910000|2021-04-06 12:08:30|664.41|660.41|664.89|660.89|664.94|660.94|664.4|660.4|33
1617710920000|2021-04-06 12:08:40|664.91|660.91|664.76|660.76|664.95|660.95|664.74|660.74|24
1617710930000|2021-04-06 12:08:50|664.77|660.77|664.81|660.81|664.96|660.96|664.74|660.74|34
1617710940000|2021-04-06 12:09:00|664.79|660.79|665.45|661.45|665.56|661.56|664.72|660.72|31
1617710950000|2021-04-06 12:09:10|665.41|661.41|665.07|661.07|665.67|661.67|665.06|661.06|30
1617710960000|2021-04-06 12:09:20|665.06|661.06|665.06|661.06|665.07|661.07|664.95|660.95|24
1617710970000|2021-04-06 12:09:30|665.12|661.12|665.06|661.06|665.28|661.28|665.06|661.06|27
1617710980000|2021-04-06 12:09:40|664.97|660.97|664.91|660.91|665.31|661.31|664.91|660.91|31
1617710990000|2021-04-06 12:09:50|664.9|660.9|665.03|661.03|665.25|661.25|664.81|660.81|24
1617711000000|2021-04-06 12:10:00|665.05|661.05|665.32|661.32|665.35|661.35|665|661|33
1617711010000|2021-04-06 12:10:10|665.34|661.34|665.28|661.28|665.52|661.52|665.19|661.19|30
1617711020000|2021-04-06 12:10:20|665.24|661.24|665.78|661.78|665.82|661.82|665.22|661.22|35
1617711030000|2021-04-06 12:10:30|665.75|661.75|666.26|662.26|666.26|662.26|665.75|661.75|36
1617711040000|2021-04-06 12:10:40|666.23|662.23|666.7|662.7|666.7|662.7|666.17|662.17|29
1617711050000|2021-04-06 12:10:50|666.74|662.74|666.59|662.59|666.74|662.74|666.47|662.47|31
1617711060000|2021-04-06 12:11:00|666.6|662.6|666.33|662.33|666.64|662.64|666.33|662.33|24
1617711070000|2021-04-06 12:11:10|666.26|662.26|665.51|661.51|666.26|662.26|665.46|661.46|32
1617711080000|2021-04-06 12:11:20|665.47|661.47|665.51|661.51|665.63|661.63|665.31|661.31|33
1617711090000|2021-04-06 12:11:30|665.55|661.55|665.52|661.52|665.56|661.56|665.32|661.32|28
1617711100000|2021-04-06 12:11:40|665.47|661.47|665.53|661.53|665.58|661.58|665.25|661.25|31
1617711110000|2021-04-06 12:11:50|665.52|661.52|665.96|661.96|666.11|662.11|665.36|661.36|33
1617711120000|2021-04-06 12:12:00|665.94|661.94|666.62|662.62|666.94|662.94|665.93|661.93|30
1617711130000|2021-04-06 12:12:10|666.7|662.7|666.65|662.65|667.01|663.01|665.89|661.89|28
1617711140000|2021-04-06 12:12:20|666.68|662.68|667.34|663.34|667.34|663.34|666.68|662.68|24
1617711150000|2021-04-06 12:12:30|667.38|663.38|667.69|663.69|667.7|663.7|667.16|663.16|32
1617711160000|2021-04-06 12:12:40|667.67|663.67|667.77|663.77|667.77|663.77|667.5|663.5|32
1617711170000|2021-04-06 12:12:50|667.78|663.78|667.81|663.81|667.86|663.86|667.57|663.57|35
1617711180000|2021-04-06 12:13:00|667.84|663.84|667.82|663.82|667.88|663.88|667.54|663.54|32
1617711190000|2021-04-06 12:13:10|667.84|663.84|668.46|664.46|668.46|664.46|667.84|663.84|28
1617711200000|2021-04-06 12:13:20|668.61|664.61|668.68|664.68|668.79|664.79|668.2|664.2|18
1617711210000|2021-04-06 12:13:30|668.72|664.72|669.08|665.08|669.15|665.15|668.72|664.72|29
1617711220000|2021-04-06 12:13:40|669.07|665.07|668.67|664.67|669.08|665.08|668.2|664.2|34
1617711230000|2021-04-06 12:13:50|668.71|664.71|669.61|665.61|669.61|665.61|668.66|664.66|20
1617711240000|2021-04-06 12:14:00|669.55|665.55|668.73|664.73|669.55|665.55|668.73|664.73|34
1617711250000|2021-04-06 12:14:10|668.83|664.83|668.92|664.92|669.14|665.14|668.83|664.83|38
1617711260000|2021-04-06 12:14:20|668.94|664.94|669.02|665.02|669.14|665.14|668.89|664.89|31
1617711270000|2021-04-06 12:14:30|669.05|665.05|669.32|665.32|669.39|665.39|669|665|33
1617711280000|2021-04-06 12:14:40|669.36|665.36|669.61|665.61|669.61|665.61|669.01|665.01|37
1617711290000|2021-04-06 12:14:50|669.65|665.65|669.7|665.7|669.71|665.71|669.35|665.35|34
1617711300000|2021-04-06 12:15:00|669.68|665.68|669.52|665.52|669.74|665.74|669.28|665.28|36
1617711310000|2021-04-06 12:15:10|669.45|665.45|669.67|665.67|669.67|665.67|669.26|665.26|34
1617711320000|2021-04-06 12:15:20|669.66|665.66|669.76|665.76|669.94|665.94|669.51|665.51|35
1617711330000|2021-04-06 12:15:30|669.73|665.73|669.75|665.75|669.95|665.95|669.67|665.67|30
1617711340000|2021-04-06 12:15:40|669.76|665.76|669.44|665.44|669.85|665.85|669.44|665.44|33
1617711350000|2021-04-06 12:15:50|669.42|665.42|669.07|665.07|669.43|665.43|669.07|665.07|31
1617711360000|2021-04-06 12:16:00|668.9|664.9|668.81|664.81|668.93|664.93|668.67|664.67|34
1617711370000|2021-04-06 12:16:10|668.85|664.85|668.41|664.41|669.03|665.03|668.11|664.11|32
1617711380000|2021-04-06 12:16:20|668.38|664.38|668.13|664.13|668.38|664.38|667.95|663.95|34
1617711390000|2021-04-06 12:16:30|668.06|664.06|668.04|664.04|668.42|664.42|667.99|663.99|34
1617711400000|2021-04-06 12:16:40|668.02|664.02|667.92|663.92|668.03|664.03|667.85|663.85|32
1617711410000|2021-04-06 12:16:50|667.95|663.95|667.88|663.88|667.95|663.95|667.86|663.86|20
1617711420000|2021-04-06 12:17:00|667.87|663.87|668.04|664.04|668.04|664.04|667.87|663.87|22
1617711430000|2021-04-06 12:17:10|668.03|664.03|667.48|663.48|668.03|664.03|667.47|663.47|30
1617711440000|2021-04-06 12:17:20|667.5|663.5|667.05|663.05|667.5|663.5|667.01|663.01|28
1617711450000|2021-04-06 12:17:30|667.07|663.07|667.31|663.31|667.33|663.33|667.07|663.07|35
1617711460000|2021-04-06 12:17:40|667.33|663.33|667.21|663.21|667.33|663.33|667.1|663.1|26
1617711470000|2021-04-06 12:17:50|667.22|663.22|666.89|662.89|667.22|663.22|666.75|662.75|34
1617711480000|2021-04-06 12:18:00|666.88|662.88|667.34|663.34|667.34|663.34|666.88|662.88|26
1617711490000|2021-04-06 12:18:10|667.38|663.38|667.47|663.47|667.52|663.52|667.31|663.31|27
1617711500000|2021-04-06 12:18:20|667.48|663.48|667.42|663.42|667.52|663.52|667.22|663.22|30
1617711510000|2021-04-06 12:18:30|667.41|663.41|667.47|663.47|667.47|663.47|667.23|663.23|33
1617711520000|2021-04-06 12:18:40|667.43|663.43|667.83|663.83|667.83|663.83|667.38|663.38|24
1617711530000|2021-04-06 12:18:50|667.82|663.82|668.02|664.02|668.05|664.05|667.71|663.71|25
1617711540000|2021-04-06 12:19:00|668.01|664.01|668.78|664.78|668.78|664.78|667.97|663.97|33
1617711550000|2021-04-06 12:19:10|668.75|664.75|669.05|665.05|669.06|665.06|668.73|664.73|19
1617711560000|2021-04-06 12:19:20|669.04|665.04|668.96|664.96|669.21|665.21|668.9|664.9|25
1617711570000|2021-04-06 12:19:30|668.97|664.97|669.19|665.19|669.19|665.19|668.79|664.79|27
1617711580000|2021-04-06 12:19:40|669.32|665.32|669.63|665.63|669.65|665.65|669.32|665.32|28
1617711590000|2021-04-06 12:19:50|669.62|665.62|669.2|665.2|669.69|665.69|669.16|665.16|38
1617711600000|2021-04-06 12:20:00|669.28|665.28|669.2|665.2|669.52|665.52|669.18|665.18|35
1617711610000|2021-04-06 12:20:10|669.34|665.34|668.68|664.68|669.38|665.38|668.63|664.63|30
1617711620000|2021-04-06 12:20:20|668.67|664.67|668.67|664.67|668.89|664.89|668.58|664.58|27
1617711630000|2021-04-06 12:20:30|668.66|664.66|668.71|664.71|668.8|664.8|668.54|664.54|31
1617711640000|2021-04-06 12:20:40|668.86|664.86|669.1|665.1|669.13|665.13|668.69|664.69|34
1617711650000|2021-04-06 12:20:50|669.09|665.09|668.86|664.86|669.12|665.12|668.86|664.86|34
1617711660000|2021-04-06 12:21:00|668.9|664.9|669.14|665.14|669.26|665.26|668.8|664.8|32
1617711670000|2021-04-06 12:21:10|669.03|665.03|669.9|665.9|669.9|665.9|669.01|665.01|37
1617711680000|2021-04-06 12:21:20|669.76|665.76|669.92|665.92|670.12|666.12|669.73|665.73|33
1617711690000|2021-04-06 12:21:30|669.89|665.89|670.06|666.06|670.21|666.21|669.82|665.82|36
1617711700000|2021-04-06 12:21:40|670.08|666.08|670.07|666.07|670.25|666.25|670.03|666.03|33
1617711710000|2021-04-06 12:21:50|670.06|666.06|669.86|665.86|670.06|666.06|669.76|665.76|24
1617711720000|2021-04-06 12:22:00|669.76|665.76|669.23|665.23|669.76|665.76|669.18|665.18|32
1617711730000|2021-04-06 12:22:10|669.26|665.26|669.63|665.63|669.63|665.63|669.21|665.21|32
1617711740000|2021-04-06 12:22:20|669.62|665.62|669.93|665.93|669.95|665.95|669.58|665.58|26
1617711750000|2021-04-06 12:22:30|669.95|665.95|670.06|666.06|670.08|666.08|669.86|665.86|21
1617711760000|2021-04-06 12:22:40|670.03|666.03|670.06|666.06|670.08|666.08|669.9|665.9|20
1617711770000|2021-04-06 12:22:50|670.07|666.07|670.31|666.31|670.33|666.33|669.95|665.95|19
1617711780000|2021-04-06 12:23:00|670.3|666.3|670.13|666.13|670.3|666.3|670.07|666.07|28
1617711790000|2021-04-06 12:23:10|670.1|666.1|670.38|666.38|670.57|666.57|670.1|666.1|31
1617711800000|2021-04-06 12:23:20|670.44|666.44|670.82|666.82|670.82|666.82|670.44|666.44|27
1617711810000|2021-04-06 12:23:30|670.84|666.84|670.88|666.88|670.88|666.88|670.66|666.66|25
1617711820000|2021-04-06 12:23:40|670.79|666.79|671.45|667.45|671.45|667.45|670.79|666.79|30
1617711830000|2021-04-06 12:23:50|671.46|667.46|671.97|667.97|671.97|667.97|671.39|667.39|35
1617711840000|2021-04-06 12:24:00|672.01|668.01|671.96|667.96|672.01|668.01|671.72|667.72|30
1617711850000|2021-04-06 12:24:10|671.95|667.95|672.13|668.13|672.19|668.19|671.94|667.94|29
1617711860000|2021-04-06 12:24:20|672.18|668.18|672.7|668.7|672.75|668.75|671.92|667.92|35
1617711870000|2021-04-06 12:24:30|672.64|668.64|671.93|667.93|672.64|668.64|671.73|667.73|36
1617711880000|2021-04-06 12:24:40|672.02|668.02|672.54|668.54|672.54|668.54|671.77|667.77|35
1617711890000|2021-04-06 12:24:50|672.58|668.58|673.18|669.18|673.22|669.22|672.58|668.58|34
1617711900000|2021-04-06 12:25:00|673.05|669.05|673|669|673.17|669.17|672.92|668.92|34
1617711910000|2021-04-06 12:25:10|673.02|669.02|673.28|669.28|673.28|669.28|672.99|668.99|27
1617711920000|2021-04-06 12:25:20|673.29|669.29|674.29|670.29|674.29|670.29|673.29|669.29|34
1617711930000|2021-04-06 12:25:30|674.3|670.3|674.74|670.74|675.27|671.27|674.27|670.27|33
1617711940000|2021-04-06 12:25:40|674.77|670.77|674.99|670.99|675.05|671.05|673.39|669.39|38
1617711950000|2021-04-06 12:25:50|675|671|673.77|669.77|675.07|671.07|673.77|669.77|34
1617711960000|2021-04-06 12:26:00|673.82|669.82|674.51|670.51|674.9|670.9|673.76|669.76|36
1617711970000|2021-04-06 12:26:10|674.54|670.54|674.21|670.21|674.58|670.58|674.2|670.2|35
1617711980000|2021-04-06 12:26:20|674.19|670.19|673.93|669.93|674.28|670.28|673.74|669.74|33
1617711990000|2021-04-06 12:26:30|673.92|669.92|672.95|668.95|674.02|670.02|672.95|668.95|34
1617712000000|2021-04-06 12:26:40|672.86|668.86|672.33|668.33|672.86|668.86|672.31|668.31|26
1617712010000|2021-04-06 12:26:50|672.32|668.32|672.7|668.7|672.71|668.71|672.31|668.31|28
1617712020000|2021-04-06 12:27:00|672.69|668.69|672.86|668.86|673.24|669.24|672.69|668.69|26
1617712030000|2021-04-06 12:27:10|672.79|668.79|672.75|668.75|672.83|668.83|672.51|668.51|30
1617712040000|2021-04-06 12:27:20|672.76|668.76|673.01|669.01|673.01|669.01|672.41|668.41|32
1617712050000|2021-04-06 12:27:30|673.26|669.26|673.5|669.5|673.6|669.6|673.22|669.22|38
1617712060000|2021-04-06 12:27:40|673.48|669.48|673.37|669.37|673.49|669.49|672.95|668.95|37
1617712070000|2021-04-06 12:27:50|673.34|669.34|673.49|669.49|673.57|669.57|673.12|669.12|31
1617712080000|2021-04-06 12:28:00|673.51|669.51|673.85|669.85|673.85|669.85|673.28|669.28|32
1617712090000|2021-04-06 12:28:10|673.83|669.83|674.38|670.38|674.65|670.65|673.83|669.83|38
1617712100000|2021-04-06 12:28:20|674.3|670.3|674.12|670.12|674.3|670.3|674.03|670.03|33
1617712110000|2021-04-06 12:28:30|674.21|670.21|674.29|670.29|674.5|670.5|674.15|670.15|36
1617712120000|2021-04-06 12:28:40|674.3|670.3|674.25|670.25|674.3|670.3|674.11|670.11|20
1617712130000|2021-04-06 12:28:50|674.28|670.28|674.66|670.66|674.75|670.75|674.26|670.26|26
1617712140000|2021-04-06 12:29:00|674.62|670.62|674.8|670.8|674.88|670.88|674.49|670.49|31
1617712150000|2021-04-06 12:29:10|674.77|670.77|675.16|671.16|675.17|671.17|674.77|670.77|32
1617712160000|2021-04-06 12:29:20|675.27|671.27|675.18|671.18|675.27|671.27|674.97|670.97|35
1617712170000|2021-04-06 12:29:30|675.16|671.16|675.11|671.11|675.24|671.24|674.94|670.94|30
1617712180000|2021-04-06 12:29:40|675.15|671.15|674.98|670.98|675.21|671.21|674.98|670.98|30
1617712190000|2021-04-06 12:29:50|675.13|671.13|675.38|671.38|675.44|671.44|675.11|671.11|32
1617712200000|2021-04-06 12:30:00|675.37|671.37|674.82|670.82|675.38|671.38|674.79|670.79|30
1617712210000|2021-04-06 12:30:10|674.84|670.84|674.09|670.09|674.84|670.84|674.09|670.09|23
1617712220000|2021-04-06 12:30:20|674.15|670.15|673.88|669.88|674.18|670.18|673.86|669.86|32
1617712230000|2021-04-06 12:30:30|673.79|669.79|673.69|669.69|673.85|669.85|673.58|669.58|29
1617712240000|2021-04-06 12:30:40|673.7|669.7|673.71|669.71|673.77|669.77|673.68|669.68|11
1617712250000|2021-04-06 12:30:50|673.69|669.69|673.94|669.94|673.97|669.97|673.68|669.68|17
1617712260000|2021-04-06 12:31:00|673.93|669.93|673.65|669.65|673.96|669.96|673.65|669.65|9
1617712270000|2021-04-06 12:31:10|673.67|669.67|673.57|669.57|673.74|669.74|673.57|669.57|24
1617712280000|2021-04-06 12:31:20|673.53|669.53|673.36|669.36|673.72|669.72|673.33|669.33|25
1617712290000|2021-04-06 12:31:30|673.37|669.37|673.34|669.34|673.5|669.5|673.33|669.33|27
1617712300000|2021-04-06 12:31:40|673.35|669.35|673.26|669.26|673.37|669.37|673.26|669.26|23
1617712310000|2021-04-06 12:31:50|673.28|669.28|673.19|669.19|673.29|669.29|673.18|669.18|29
1617712320000|2021-04-06 12:32:00|673.21|669.21|673.02|669.02|673.21|669.21|673.02|669.02|14
1617712330000|2021-04-06 12:32:10|672.98|668.98|673.79|669.79|673.79|669.79|672.98|668.98|28
1617712340000|2021-04-06 12:32:20|673.74|669.74|673.48|669.48|673.74|669.74|673.33|669.33|32
1617712350000|2021-04-06 12:32:30|673.47|669.47|673.37|669.37|673.63|669.63|673.33|669.33|36
1617712360000|2021-04-06 12:32:40|673.38|669.38|673.14|669.14|673.38|669.38|673.11|669.11|29
1617712370000|2021-04-06 12:32:50|673.06|669.06|673.14|669.14|673.37|669.37|673|669|32
1617712380000|2021-04-06 12:33:00|673.1|669.1|672.77|668.77|673.17|669.17|672.74|668.74|34
1617712390000|2021-04-06 12:33:10|672.78|668.78|672.48|668.48|672.95|668.95|672.47|668.47|28
1617712400000|2021-04-06 12:33:20|672.45|668.45|672.31|668.31|672.7|668.7|672.29|668.29|25
1617712410000|2021-04-06 12:33:30|672.14|668.14|671.9|667.9|672.19|668.19|671.88|667.88|32
1617712420000|2021-04-06 12:33:40|671.91|667.91|671.69|667.69|671.95|667.95|671.42|667.42|34
1617712430000|2021-04-06 12:33:50|671.62|667.62|671.56|667.56|671.8|667.8|671.5|667.5|37
1617712440000|2021-04-06 12:34:00|671.59|667.59|671.93|667.93|671.93|667.93|671.49|667.49|35
1617712450000|2021-04-06 12:34:10|671.85|667.85|672.32|668.32|672.44|668.44|671.69|667.69|32
1617712460000|2021-04-06 12:34:20|672.33|668.33|671.66|667.66|672.33|668.33|671.66|667.66|29
1617712470000|2021-04-06 12:34:30|671.54|667.54|671.38|667.38|671.7|667.7|671.38|667.38|27
1617712480000|2021-04-06 12:34:40|671.4|667.4|671.5|667.5|671.6|667.6|671.39|667.39|30
1617712490000|2021-04-06 12:34:50|671.45|667.45|671.28|667.28|671.45|667.45|671.28|667.28|27
1617712500000|2021-04-06 12:35:00|671.27|667.27|671.41|667.41|671.56|667.56|671.27|667.27|32
1617712510000|2021-04-06 12:35:10|671.46|667.46|672.33|668.33|672.39|668.39|671.41|667.41|33
1617712520000|2021-04-06 12:35:20|672.37|668.37|672.33|668.33|672.37|668.37|672.23|668.23|26
1617712530000|2021-04-06 12:35:30|672.35|668.35|672.31|668.31|672.35|668.35|672.14|668.14|22
1617712540000|2021-04-06 12:35:40|672.28|668.28|672.16|668.16|672.28|668.28|672.13|668.13|30
1617712550000|2021-04-06 12:35:50|672.22|668.22|671.83|667.83|672.26|668.26|671.82|667.82|33
1617712560000|2021-04-06 12:36:00|671.77|667.77|671.93|667.93|671.93|667.93|671.55|667.55|32
1617712570000|2021-04-06 12:36:10|671.92|667.92|672.7|668.7|672.73|668.73|671.92|667.92|30
1617712580000|2021-04-06 12:36:20|672.68|668.68|672.6|668.6|672.82|668.82|672.54|668.54|34
1617712590000|2021-04-06 12:36:30|672.56|668.56|673.26|669.26|673.26|669.26|672.56|668.56|31
1617712600000|2021-04-06 12:36:40|673.31|669.31|673.68|669.68|673.68|669.68|673.16|669.16|31
1617712610000|2021-04-06 12:36:50|673.7|669.7|673.96|669.96|673.96|669.96|673.58|669.58|36
1617712620000|2021-04-06 12:37:00|673.95|669.95|673.89|669.89|674.09|670.09|673.69|669.69|29
1617712630000|2021-04-06 12:37:10|673.96|669.96|674.07|670.07|674.18|670.18|673.54|669.54|36
1617712640000|2021-04-06 12:37:20|674.06|670.06|674.35|670.35|674.35|670.35|673.99|669.99|28
1617712650000|2021-04-06 12:37:30|674.39|670.39|674.79|670.79|674.79|670.79|674.29|670.29|35
1617712660000|2021-04-06 12:37:40|674.84|670.84|675.12|671.12|675.22|671.22|674.68|670.68|36
1617712670000|2021-04-06 12:37:50|675|671|675.38|671.38|675.38|671.38|674.98|670.98|31
1617712680000|2021-04-06 12:38:00|675.39|671.39|674.48|670.48|675.39|671.39|674.48|670.48|30
1617712690000|2021-04-06 12:38:10|674.49|670.49|673.8|669.8|674.49|670.49|673.8|669.8|28
1617712700000|2021-04-06 12:38:20|673.85|669.85|673.63|669.63|673.94|669.94|673.36|669.36|32
1617712710000|2021-04-06 12:38:30|673.61|669.61|673.55|669.55|673.65|669.65|673.16|669.16|16
1617712720000|2021-04-06 12:38:40|673.58|669.58|673.68|669.68|674.02|670.02|673.54|669.54|26
1617712730000|2021-04-06 12:38:50|673.74|669.74|673.67|669.67|674.06|670.06|673.64|669.64|13
1617712740000|2021-04-06 12:39:00|674.06|670.06|673.32|669.32|674.06|670.06|673.26|669.26|29
1617712750000|2021-04-06 12:39:10|673.31|669.31|672.85|668.85|673.31|669.31|672.85|668.85|25
1617712760000|2021-04-06 12:39:20|672.84|668.84|672.62|668.62|672.88|668.88|672.53|668.53|37
1617712770000|2021-04-06 12:39:30|672.66|668.66|672.81|668.81|672.88|668.88|672.58|668.58|25
1617712780000|2021-04-06 12:39:40|672.8|668.8|672.94|668.94|673.03|669.03|672.76|668.76|28
1617712790000|2021-04-06 12:39:50|672.91|668.91|672.59|668.59|672.91|668.91|672.51|668.51|24
1617712800000|2021-04-06 12:40:00|672.56|668.56|672.28|668.28|672.68|668.68|672.28|668.28|14
1617712810000|2021-04-06 12:40:10|672.27|668.27|672.09|668.09|672.62|668.62|672.07|668.07|9
1617712820000|2021-04-06 12:40:20|671.69|667.69|671.68|667.68|671.69|667.69|671.68|667.68|2
1617712830000|2021-04-06 12:40:30|671.67|667.67|671.95|667.95|671.97|667.97|671.62|667.62|9
1617712840000|2021-04-06 12:40:40|671.99|667.99|671.74|667.74|672.12|668.12|671.74|667.74|20
1617712850000|2021-04-06 12:40:50|671.73|667.73|671.93|667.93|671.94|667.94|671.61|667.61|9
1617712860000|2021-04-06 12:41:00|671.91|667.91|671.79|667.79|671.94|667.94|671.79|667.79|11
1617712870000|2021-04-06 12:41:10|671.76|667.76|671.9|667.9|672.1|668.1|671.76|667.76|21
1617712880000|2021-04-06 12:41:20|671.98|667.98|672.18|668.18|672.18|668.18|671.93|667.93|23
1617712890000|2021-04-06 12:41:30|672.17|668.17|671.93|667.93|672.18|668.18|671.89|667.89|29
1617712900000|2021-04-06 12:41:40|671.95|667.95|671.74|667.74|671.95|667.95|671.72|667.72|19
1617712910000|2021-04-06 12:41:50|671.79|667.79|672.18|668.18|672.3|668.3|671.78|667.78|18
1617712920000|2021-04-06 12:42:00|672.24|668.24|672.38|668.38|672.39|668.39|672.24|668.24|7
1617712930000|2021-04-06 12:42:10|672.39|668.39|672.65|668.65|672.67|668.67|672.39|668.39|17
1617712940000|2021-04-06 12:42:20|672.64|668.64|672.48|668.48|672.65|668.65|672.43|668.43|11
1617712950000|2021-04-06 12:42:30|672.52|668.52|672.48|668.48|672.56|668.56|672.48|668.48|6
1617712960000|2021-04-06 12:42:40|672.56|668.56|672.35|668.35|672.56|668.56|672.23|668.23|19
1617712970000|2021-04-06 12:42:50|672.36|668.36|672.62|668.62|672.67|668.67|672.36|668.36|14
1617712980000|2021-04-06 12:43:00|672.63|668.63|673.33|669.33|673.33|669.33|672.63|668.63|24
1617712990000|2021-04-06 12:43:10|673.25|669.25|673.56|669.56|673.56|669.56|673.25|669.25|5
1617713000000|2021-04-06 12:43:20|673.57|669.57|673.89|669.89|673.89|669.89|673.37|669.37|11
1617713010000|2021-04-06 12:43:30|673.99|669.99|674.59|670.59|674.59|670.59|673.99|669.99|4
1617713020000|2021-04-06 12:43:40|674.75|670.75|674.32|670.32|674.75|670.75|674.32|670.32|12
1617713030000|2021-04-06 12:43:50|674.3|670.3|674.04|670.04|674.3|670.3|673.65|669.65|14
1617713040000|2021-04-06 12:44:00|673.63|669.63|674.04|670.04|674.05|670.05|673.33|669.33|20
1617713050000|2021-04-06 12:44:10|674.03|670.03|673.74|669.74|674.12|670.12|673.7|669.7|27
1617713060000|2021-04-06 12:44:20|673.7|669.7|672.98|668.98|673.7|669.7|672.97|668.97|29
1617713070000|2021-04-06 12:44:30|673.07|669.07|672.89|668.89|673.13|669.13|672.69|668.69|29
1617713080000|2021-04-06 12:44:40|672.76|668.76|672.72|668.72|672.76|668.76|672.55|668.55|29
1617713090000|2021-04-06 12:44:50|672.63|668.63|672.78|668.78|672.81|668.81|672.5|668.5|19
1617713100000|2021-04-06 12:45:00|672.76|668.76|672.8|668.8|672.94|668.94|672.7|668.7|29
1617713110000|2021-04-06 12:45:10|672.76|668.76|672.96|668.96|672.99|668.99|672.69|668.69|28
1617713120000|2021-04-06 12:45:20|672.95|668.95|672.81|668.81|672.95|668.95|672.75|668.75|28
1617713130000|2021-04-06 12:45:30|672.79|668.79|672.89|668.89|672.91|668.91|672.72|668.72|27
1617713140000|2021-04-06 12:45:40|672.9|668.9|673.12|669.12|673.32|669.32|672.86|668.86|35
1617713150000|2021-04-06 12:45:50|673.14|669.14|673.15|669.15|673.17|669.17|673.04|669.04|31
1617713160000|2021-04-06 12:46:00|673.14|669.14|673.34|669.34|673.43|669.43|673.08|669.08|32
1617713170000|2021-04-06 12:46:10|673.31|669.31|673.2|669.2|673.39|669.39|673.12|669.12|32
1617713180000|2021-04-06 12:46:20|673.12|669.12|673.3|669.3|673.34|669.34|673.1|669.1|31
1617713190000|2021-04-06 12:46:30|673.31|669.31|673.49|669.49|673.59|669.59|673.3|669.3|31
1617713200000|2021-04-06 12:46:40|673.47|669.47|673.53|669.53|673.53|669.53|673.25|669.25|30
1617713210000|2021-04-06 12:46:50|673.54|669.54|673.6|669.6|673.6|669.6|673.46|669.46|31
1617713220000|2021-04-06 12:47:00|673.59|669.59|673.26|669.26|673.59|669.59|673.21|669.21|27
1617713230000|2021-04-06 12:47:10|673.25|669.25|672.96|668.96|673.25|669.25|672.91|668.91|24
1617713240000|2021-04-06 12:47:20|672.95|668.95|672.99|668.99|673.01|669.01|672.88|668.88|22
1617713250000|2021-04-06 12:47:30|672.97|668.97|673.36|669.36|673.36|669.36|672.95|668.95|32
1617713260000|2021-04-06 12:47:40|673.37|669.37|673.59|669.59|673.68|669.68|673.29|669.29|37
1617713270000|2021-04-06 12:47:50|673.57|669.57|673.91|669.91|674.13|670.13|673.57|669.57|34
1617713280000|2021-04-06 12:48:00|673.86|669.86|673.81|669.81|673.87|669.87|673.71|669.71|27
1617713290000|2021-04-06 12:48:10|673.82|669.82|674.06|670.06|674.06|670.06|673.82|669.82|23
1617713300000|2021-04-06 12:48:20|674.05|670.05|674.15|670.15|674.15|670.15|673.92|669.92|17
1617713310000|2021-04-06 12:48:30|674.12|670.12|674.17|670.17|674.17|670.17|674.03|670.03|28
1617713320000|2021-04-06 12:48:40|674.15|670.15|674.11|670.11|674.27|670.27|674.1|670.1|28
1617713330000|2021-04-06 12:48:50|674.12|670.12|673.79|669.79|674.17|670.17|673.78|669.78|24
1617713340000|2021-04-06 12:49:00|673.8|669.8|673.86|669.86|673.92|669.92|673.76|669.76|31
1617713350000|2021-04-06 12:49:10|673.88|669.88|674.64|670.64|674.7|670.7|673.86|669.86|25
1617713360000|2021-04-06 12:49:20|674.63|670.63|674.63|670.63|674.64|670.64|674.48|670.48|15
1617713370000|2021-04-06 12:49:30|674.65|670.65|674.71|670.71|674.73|670.73|674.6|670.6|24
1617713380000|2021-04-06 12:49:40|674.68|670.68|674.59|670.59|674.68|670.68|674.58|670.58|19
1617713390000|2021-04-06 12:49:50|674.6|670.6|674.5|670.5|674.6|670.6|674.44|670.44|23
1617713400000|2021-04-06 12:50:00|674.49|670.49|674.3|670.3|674.49|670.49|674.26|670.26|9
1617713410000|2021-04-06 12:50:10|674.29|670.29|673.96|669.96|674.29|670.29|673.96|669.96|28
1617713420000|2021-04-06 12:50:20|673.94|669.94|673.71|669.71|674.26|670.26|673.7|669.7|27
1617713430000|2021-04-06 12:50:30|673.7|669.7|673.49|669.49|673.7|669.7|673.49|669.49|31
1617713440000|2021-04-06 12:50:40|673.5|669.5|673.6|669.6|673.75|669.75|673.33|669.33|22
1617713450000|2021-04-06 12:50:50|673.59|669.59|673.18|669.18|673.59|669.59|673.17|669.17|23
1617713460000|2021-04-06 12:51:00|673.17|669.17|673.17|669.17|673.38|669.38|673.1|669.1|29
1617713470000|2021-04-06 12:51:10|673.15|669.15|672.9|668.9|673.18|669.18|672.9|668.9|16
1617713480000|2021-04-06 12:51:20|672.96|668.96|672.6|668.6|672.97|668.97|672.41|668.41|26
1617713490000|2021-04-06 12:51:30|672.62|668.62|672.63|668.63|672.74|668.74|672.34|668.34|33
1617713500000|2021-04-06 12:51:40|672.92|668.92|672.76|668.76|672.92|668.92|672.38|668.38|31
1617713510000|2021-04-06 12:51:50|672.74|668.74|672.38|668.38|672.93|668.93|672.37|668.37|31
1617713520000|2021-04-06 12:52:00|672.37|668.37|671.86|667.86|672.38|668.38|671.85|667.85|27
1617713530000|2021-04-06 12:52:10|671.87|667.87|671.75|667.75|671.88|667.88|671.74|667.74|27
1617713540000|2021-04-06 12:52:20|671.79|667.79|671.02|667.02|671.82|667.82|670.85|666.85|32
1617713550000|2021-04-06 12:52:30|671.01|667.01|670.56|666.56|671.04|667.04|670.49|666.49|32
1617713560000|2021-04-06 12:52:40|670.49|666.49|669.91|665.91|670.75|666.75|669.88|665.88|35
1617713570000|2021-04-06 12:52:50|669.98|665.98|669.7|665.7|670|666|669.61|665.61|30
1617713580000|2021-04-06 12:53:00|669.61|665.61|669.58|665.58|669.8|665.8|669.53|665.53|38
1617713590000|2021-04-06 12:53:10|669.63|665.63|668.63|664.63|669.67|665.67|668.63|664.63|36
1617713600000|2021-04-06 12:53:20|668.74|664.74|668.01|664.01|669.27|665.27|668.01|664.01|37
1617713610000|2021-04-06 12:53:30|668.02|664.02|667.6|663.6|668.27|664.27|667.42|663.42|35
1617713620000|2021-04-06 12:53:40|667.45|663.45|665.62|661.62|667.45|663.45|665.62|661.62|40
1617713630000|2021-04-06 12:53:50|665.57|661.57|666.63|662.63|667.08|663.08|665.57|661.57|34
1617713640000|2021-04-06 12:54:00|666.53|662.53|665.76|661.76|666.62|662.62|665.76|661.76|39
1617713650000|2021-04-06 12:54:10|665.75|661.75|665.59|661.59|665.91|661.91|665.49|661.49|36
1617713660000|2021-04-06 12:54:20|665.57|661.57|664.61|660.61|665.68|661.68|664.61|660.61|37
1617713670000|2021-04-06 12:54:30|664.59|660.59|664.43|660.43|664.93|660.93|664.19|660.19|34
1617713680000|2021-04-06 12:54:40|664.5|660.5|664.72|660.72|664.78|660.78|664.02|660.02|33
1617713690000|2021-04-06 12:54:50|664.78|660.78|665.45|661.45|665.51|661.51|664.78|660.78|32
1617713700000|2021-04-06 12:55:00|665.52|661.52|665.74|661.74|665.86|661.86|665.49|661.49|24
1617713710000|2021-04-06 12:55:10|666.07|662.07|665.95|661.95|666.1|662.1|665.41|661.41|32
1617713720000|2021-04-06 12:55:20|666|662|666.79|662.79|667.28|663.28|666|662|39
1617713730000|2021-04-06 12:55:30|667.33|663.33|667.27|663.27|667.55|663.55|666.99|662.99|36
1617713740000|2021-04-06 12:55:40|667.3|663.3|666.84|662.84|667.41|663.41|666.69|662.69|34
1617713750000|2021-04-06 12:55:50|666.82|662.82|667.31|663.31|667.32|663.32|666.74|662.74|35
1617713760000|2021-04-06 12:56:00|667.29|663.29|667.83|663.83|667.84|663.84|667.26|663.26|32
1617713770000|2021-04-06 12:56:10|667.85|663.85|666.96|662.96|667.86|663.86|666.96|662.96|34
1617713780000|2021-04-06 12:56:20|666.79|662.79|665.72|661.72|666.86|662.86|665.72|661.72|30
1617713790000|2021-04-06 12:56:30|665.76|661.76|664.57|660.57|665.76|661.76|664.57|660.57|29
1617713800000|2021-04-06 12:56:40|664.5|660.5|663.99|659.99|664.66|660.66|663.99|659.99|36
1617713810000|2021-04-06 12:56:50|663.97|659.97|664.39|660.39|664.42|660.42|663.76|659.76|31
1617713820000|2021-04-06 12:57:00|664.38|660.38|664.36|660.36|664.7|660.7|664.33|660.33|34
1617713830000|2021-04-06 12:57:10|664.35|660.35|664.23|660.23|664.56|660.56|664.13|660.13|30
1617713840000|2021-04-06 12:57:20|664.24|660.24|664.47|660.47|664.81|660.81|664.2|660.2|33
1617713850000|2021-04-06 12:57:30|664.58|660.58|664.4|660.4|664.93|660.93|664.4|660.4|29
1617713860000|2021-04-06 12:57:40|664.55|660.55|664.28|660.28|664.58|660.58|664.1|660.1|29
1617713870000|2021-04-06 12:57:50|664.27|660.27|663.57|659.57|664.27|660.27|663.52|659.52|28
1617713880000|2021-04-06 12:58:00|663.51|659.51|664.11|660.11|664.11|660.11|663.51|659.51|37
1617713890000|2021-04-06 12:58:10|664.12|660.12|663.37|659.37|664.12|660.12|663.37|659.37|32
1617713900000|2021-04-06 12:58:20|663.4|659.4|663.66|659.66|663.66|659.66|663.17|659.17|37
1617713910000|2021-04-06 12:58:30|663.47|659.47|664.33|660.33|664.48|660.48|663.47|659.47|32
1617713920000|2021-04-06 12:58:40|664.14|660.14|663.44|659.44|664.14|660.14|663.42|659.42|34
1617713930000|2021-04-06 12:58:50|663.39|659.39|663.4|659.4|663.63|659.63|663.32|659.32|38
1617713940000|2021-04-06 12:59:00|663.32|659.32|662.56|658.56|663.37|659.37|662.51|658.51|31
1617713950000|2021-04-06 12:59:10|662.55|658.55|662.18|658.18|663.11|659.11|662.11|658.11|34
1617713960000|2021-04-06 12:59:20|662.2|658.2|662.21|658.21|662.59|658.59|662.2|658.2|32
1617713970000|2021-04-06 12:59:30|662.24|658.24|662.56|658.56|662.62|658.62|662.24|658.24|39
1617713980000|2021-04-06 12:59:40|662.58|658.58|662.17|658.17|662.66|658.66|662.17|658.17|38
1617713990000|2021-04-06 12:59:50|662.18|658.18|661.86|657.86|662.22|658.22|661.51|657.51|38
1617714000000|2021-04-06 13:00:00|661.74|657.74|661.91|657.91|661.91|657.91|661.56|657.56|35
1617714010000|2021-04-06 13:00:10|662.08|658.08|662.48|658.48|662.49|658.49|661.94|657.94|33
1617714020000|2021-04-06 13:00:20|662.45|658.45|663.56|659.56|663.83|659.83|662.45|658.45|31
1617714030000|2021-04-06 13:00:30|663.55|659.55|663.74|659.74|663.9|659.9|663.54|659.54|31
1617714040000|2021-04-06 13:00:40|663.72|659.72|663.65|659.65|663.82|659.82|663.62|659.62|33
1617714050000|2021-04-06 13:00:50|663.64|659.64|663.64|659.64|663.85|659.85|663.62|659.62|30
1617714060000|2021-04-06 13:01:00|663.65|659.65|663.98|659.98|663.98|659.98|663.62|659.62|32
1617714070000|2021-04-06 13:01:10|663.95|659.95|663.97|659.97|663.98|659.98|663.84|659.84|29
1617714080000|2021-04-06 13:01:20|663.98|659.98|665.12|661.12|665.12|661.12|663.98|659.98|23
1617714090000|2021-04-06 13:01:30|665.08|661.08|665.24|661.24|665.32|661.32|664.89|660.89|32
1617714100000|2021-04-06 13:01:40|665.25|661.25|665.09|661.09|665.29|661.29|664.73|660.73|30
1617714110000|2021-04-06 13:01:50|665.08|661.08|665.21|661.21|665.26|661.26|665.03|661.03|27
1617714120000|2021-04-06 13:02:00|665.27|661.27|665.66|661.66|665.66|661.66|665.27|661.27|27
1617714130000|2021-04-06 13:02:10|665.65|661.65|665.59|661.59|665.65|661.65|665.53|661.53|28
1617714140000|2021-04-06 13:02:20|665.68|661.68|665.36|661.36|665.68|661.68|665.25|661.25|24
1617714150000|2021-04-06 13:02:30|665.6|661.6|666.82|662.82|666.82|662.82|665.6|661.6|35
1617714160000|2021-04-06 13:02:40|666.76|662.76|667.03|663.03|667.11|663.11|666.72|662.72|32
1617714170000|2021-04-06 13:02:50|667.07|663.07|666.32|662.32|667.3|663.3|666.32|662.32|26
1617714180000|2021-04-06 13:03:00|666.44|662.44|666.51|662.51|666.53|662.53|666.03|662.03|33
1617714190000|2021-04-06 13:03:10|666.59|662.59|666.67|662.67|666.69|662.69|666.47|662.47|34
1617714200000|2021-04-06 13:03:20|666.63|662.63|666.75|662.75|666.82|662.82|666.61|662.61|31
1617714210000|2021-04-06 13:03:30|666.71|662.71|666.8|662.8|666.85|662.85|666.64|662.64|30
1617714220000|2021-04-06 13:03:40|666.83|662.83|666.9|662.9|666.96|662.96|666.8|662.8|24
1617714230000|2021-04-06 13:03:50|666.95|662.95|666.97|662.97|667.09|663.09|666.87|662.87|35
1617714240000|2021-04-06 13:04:00|667.01|663.01|667.22|663.22|667.44|663.44|666.94|662.94|21
1617714250000|2021-04-06 13:04:10|667.23|663.23|666.82|662.82|667.51|663.51|666.82|662.82|32
1617714260000|2021-04-06 13:04:20|666.8|662.8|666.37|662.37|666.91|662.91|666.37|662.37|27
1617714270000|2021-04-06 13:04:30|666.43|662.43|666.45|662.45|666.55|662.55|666.39|662.39|24
1617714280000|2021-04-06 13:04:40|666.46|662.46|665.99|661.99|666.47|662.47|665.99|661.99|26
1617714290000|2021-04-06 13:04:50|666|662|665.92|661.92|666|662|665.92|661.92|21
1617714300000|2021-04-06 13:05:00|665.93|661.93|665.96|661.96|665.97|661.97|665.93|661.93|16
1617714310000|2021-04-06 13:05:10|665.94|661.94|665.29|661.29|665.96|661.96|665.29|661.29|19
1617714320000|2021-04-06 13:05:20|665.3|661.3|665.32|661.32|665.36|661.36|665.29|661.29|15
1617714330000|2021-04-06 13:05:30|665.31|661.31|664.74|660.74|665.31|661.31|664.72|660.72|25
1617714340000|2021-04-06 13:05:40|664.73|660.73|664.7|660.7|664.74|660.74|664.69|660.69|13
1617714350000|2021-04-06 13:05:50|664.76|660.76|665.04|661.04|665.07|661.07|664.76|660.76|33
1617714360000|2021-04-06 13:06:00|665.06|661.06|665.24|661.24|665.25|661.25|664.9|660.9|28
1617714370000|2021-04-06 13:06:10|665.25|661.25|665.32|661.32|665.54|661.54|665.21|661.21|31
1617714380000|2021-04-06 13:06:20|665.35|661.35|665.41|661.41|665.45|661.45|665.28|661.28|25
1617714390000|2021-04-06 13:06:30|665.46|661.46|665.08|661.08|665.73|661.73|665.06|661.06|28
1617714400000|2021-04-06 13:06:40|665.05|661.05|664.61|660.61|665.07|661.07|664.6|660.6|31
1617714410000|2021-04-06 13:06:50|664.6|660.6|665.2|661.2|665.2|661.2|664.55|660.55|33
1617714420000|2021-04-06 13:07:00|665.12|661.12|664.93|660.93|665.27|661.27|664.85|660.85|36
1617714430000|2021-04-06 13:07:10|664.94|660.94|665.08|661.08|665.08|661.08|664.72|660.72|32
1617714440000|2021-04-06 13:07:20|665.06|661.06|665.14|661.14|665.41|661.41|664.73|660.73|32
1617714450000|2021-04-06 13:07:30|665.19|661.19|665.16|661.16|665.21|661.21|665.11|661.11|27
1617714460000|2021-04-06 13:07:40|665.17|661.17|664.95|660.95|665.17|661.17|664.95|660.95|27
1617714470000|2021-04-06 13:07:50|665.01|661.01|664.96|660.96|665.1|661.1|664.87|660.87|26
1617714480000|2021-04-06 13:08:00|665|661|665.12|661.12|665.28|661.28|664.98|660.98|27
1617714490000|2021-04-06 13:08:10|665.2|661.2|665.03|661.03|665.2|661.2|665.01|661.01|29
1617714500000|2021-04-06 13:08:20|665.02|661.02|664.77|660.77|665.02|661.02|664.68|660.68|34
1617714510000|2021-04-06 13:08:30|664.78|660.78|664.98|660.98|665.02|661.02|664.73|660.73|33
1617714520000|2021-04-06 13:08:40|665|661|664.94|660.94|665|661|664.86|660.86|32
1617714530000|2021-04-06 13:08:50|664.95|660.95|664.97|660.97|664.97|660.97|664.85|660.85|29
1617714540000|2021-04-06 13:09:00|664.95|660.95|664.99|660.99|665.18|661.18|664.95|660.95|33
1617714550000|2021-04-06 13:09:10|665|661|664.67|660.67|665|661|664.67|660.67|31
1617714560000|2021-04-06 13:09:20|664.68|660.68|664.95|660.95|665.23|661.23|664.67|660.67|30
1617714570000|2021-04-06 13:09:30|664.9|660.9|665.22|661.22|665.31|661.31|664.85|660.85|33
1617714580000|2021-04-06 13:09:40|665.25|661.25|665.22|661.22|665.28|661.28|665.14|661.14|29
1617714590000|2021-04-06 13:09:50|665.23|661.23|665.43|661.43|665.53|661.53|665.21|661.21|30
1617714600000|2021-04-06 13:10:00|665.36|661.36|665.23|661.23|665.39|661.39|665.12|661.12|34
1617714610000|2021-04-06 13:10:10|665.24|661.24|665.24|661.24|665.4|661.4|665.19|661.19|26
1617714620000|2021-04-06 13:10:20|665.2|661.2|665.28|661.28|665.35|661.35|665.04|661.04|32
1617714630000|2021-04-06 13:10:30|665.27|661.27|665.63|661.63|665.64|661.64|665.12|661.12|29
1617714640000|2021-04-06 13:10:40|665.64|661.64|665.23|661.23|665.64|661.64|665.23|661.23|31
1617714650000|2021-04-06 13:10:50|665.12|661.12|665.28|661.28|665.35|661.35|664.98|660.98|30
1617714660000|2021-04-06 13:11:00|665.3|661.3|664.92|660.92|665.31|661.31|664.92|660.92|22
1617714670000|2021-04-06 13:11:10|664.94|660.94|665.33|661.33|665.33|661.33|664.86|660.86|25
1617714680000|2021-04-06 13:11:20|665.42|661.42|665.92|661.92|665.98|661.98|665.41|661.41|33
1617714690000|2021-04-06 13:11:30|665.91|661.91|665.83|661.83|665.91|661.91|665.75|661.75|34
1617714700000|2021-04-06 13:11:40|665.82|661.82|666.04|662.04|666.04|662.04|665.81|661.81|23
1617714710000|2021-04-06 13:11:50|666.29|662.29|666.71|662.71|666.81|662.81|666.21|662.21|31
1617714720000|2021-04-06 13:12:00|666.72|662.72|666.56|662.56|666.78|662.78|666.53|662.53|14
1617714730000|2021-04-06 13:12:10|666.55|662.55|666.7|662.7|666.75|662.75|666.47|662.47|22
1617714740000|2021-04-06 13:12:20|666.69|662.69|666.38|662.38|666.74|662.74|666.3|662.3|24
1617714750000|2021-04-06 13:12:30|666.29|662.29|666.3|662.3|666.37|662.37|666.27|662.27|30
1617714760000|2021-04-06 13:12:40|666.29|662.29|666.33|662.33|666.35|662.35|666.29|662.29|24
1617714770000|2021-04-06 13:12:50|666.34|662.34|666.1|662.1|666.34|662.34|666.07|662.07|22
1617714780000|2021-04-06 13:13:00|666.11|662.11|665.92|661.92|666.14|662.14|665.92|661.92|26
1617714790000|2021-04-06 13:13:10|665.96|661.96|665.96|661.96|666.04|662.04|665.77|661.77|32
1617714800000|2021-04-06 13:13:20|665.92|661.92|666.18|662.18|666.18|662.18|665.9|661.9|20
1617714810000|2021-04-06 13:13:30|666.19|662.19|666.54|662.54|666.58|662.58|666.17|662.17|29
1617714820000|2021-04-06 13:13:40|666.53|662.53|666.53|662.53|666.55|662.55|666.52|662.52|18
1617714830000|2021-04-06 13:13:50|666.54|662.54|666.51|662.51|666.55|662.55|666.46|662.46|13
1617714840000|2021-04-06 13:14:00|666.53|662.53|666.96|662.96|666.96|662.96|666.43|662.43|26
1617714850000|2021-04-06 13:14:10|666.93|662.93|667.31|663.31|667.62|663.62|666.8|662.8|24
1617714860000|2021-04-06 13:14:20|667.3|663.3|667.24|663.24|667.34|663.34|667.17|663.17|14
1617714870000|2021-04-06 13:14:30|667.25|663.25|667.92|663.92|667.92|663.92|667.23|663.23|30
1617714880000|2021-04-06 13:14:40|667.82|663.82|667.87|663.87|667.87|663.87|667.77|663.77|13
1617714890000|2021-04-06 13:14:50|667.89|663.89|667.82|663.82|667.9|663.9|667.78|663.78|20
1617714900000|2021-04-06 13:15:00|667.86|663.86|667.37|663.37|667.88|663.88|667.37|663.37|19
1617714910000|2021-04-06 13:15:10|667.25|663.25|667.2|663.2|667.36|663.36|667.18|663.18|28
1617714920000|2021-04-06 13:15:20|667.18|663.18|666.28|662.28|667.18|663.18|666.28|662.28|30
1617714930000|2021-04-06 13:15:30|666.27|662.27|666.18|662.18|666.39|662.39|666.18|662.18|24
1617714940000|2021-04-06 13:15:40|666.13|662.13|665.72|661.72|666.24|662.24|665.72|661.72|25
1617714950000|2021-04-06 13:15:50|665.71|661.71|665.49|661.49|665.73|661.73|665.46|661.46|32
1617714960000|2021-04-06 13:16:00|665.47|661.47|665.52|661.52|665.59|661.59|665.4|661.4|31
1617714970000|2021-04-06 13:16:10|665.53|661.53|665.14|661.14|665.54|661.54|665.14|661.14|32
1617714980000|2021-04-06 13:16:20|665.07|661.07|664.5|660.5|665.08|661.08|664.5|660.5|32
1617714990000|2021-04-06 13:16:30|664.49|660.49|664.15|660.15|664.63|660.63|664.15|660.15|23
1617715000000|2021-04-06 13:16:40|664.13|660.13|664.15|660.15|664.39|660.39|664.13|660.13|27
1617715010000|2021-04-06 13:16:50|664.13|660.13|663.84|659.84|664.13|660.13|663.83|659.83|25
1617715020000|2021-04-06 13:17:00|663.83|659.83|663.99|659.99|663.99|659.99|663.8|659.8|24
1617715030000|2021-04-06 13:17:10|663.98|659.98|664.1|660.1|664.18|660.18|663.96|659.96|27
1617715040000|2021-04-06 13:17:20|664.09|660.09|664.07|660.07|664.11|660.11|664.01|660.01|28
1617715050000|2021-04-06 13:17:30|664.08|660.08|663.87|659.87|664.09|660.09|663.87|659.87|23
1617715060000|2021-04-06 13:17:40|663.97|659.97|664.07|660.07|664.12|660.12|663.89|659.89|30
1617715070000|2021-04-06 13:17:50|664.08|660.08|664.21|660.21|664.22|660.22|663.99|659.99|29
1617715080000|2021-04-06 13:18:00|664.24|660.24|664.2|660.2|664.26|660.26|664.15|660.15|28
1617715090000|2021-04-06 13:18:10|664.21|660.21|665.12|661.12|665.12|661.12|664.19|660.19|21
1617715100000|2021-04-06 13:18:20|665.05|661.05|665.41|661.41|665.42|661.42|664.94|660.94|26
1617715110000|2021-04-06 13:18:30|665.36|661.36|665.76|661.76|665.76|661.76|665.36|661.36|26
1617715120000|2021-04-06 13:18:40|665.74|661.74|665.76|661.76|665.78|661.78|665.66|661.66|25
1617715130000|2021-04-06 13:18:50|665.77|661.77|666.37|662.37|666.41|662.41|665.77|661.77|32
1617715140000|2021-04-06 13:19:00|666.35|662.35|666.23|662.23|666.39|662.39|666.22|662.22|29
1617715150000|2021-04-06 13:19:10|666.26|662.26|666.45|662.45|666.55|662.55|666.26|662.26|31
1617715160000|2021-04-06 13:19:20|666.47|662.47|666.69|662.69|666.69|662.69|666.45|662.45|24
1617715170000|2021-04-06 13:19:30|666.68|662.68|666.65|662.65|666.69|662.69|666.64|662.64|11
1617715180000|2021-04-06 13:19:40|666.6|662.6|666.76|662.76|666.78|662.78|666.52|662.52|22
1617715190000|2021-04-06 13:19:50|666.75|662.75|666.51|662.51|666.77|662.77|666.41|662.41|20
1617715200000|2021-04-06 13:20:00|666.49|662.49|666.38|662.38|666.53|662.53|666.36|662.36|19
1617715210000|2021-04-06 13:20:10|666.37|662.37|666.7|662.7|666.71|662.71|666.37|662.37|21
1617715220000|2021-04-06 13:20:20|666.68|662.68|667.06|663.06|667.07|663.07|666.66|662.66|25
1617715230000|2021-04-06 13:20:30|667.05|663.05|667.06|663.06|667.07|663.07|666.92|662.92|19
1617715240000|2021-04-06 13:20:40|667.04|663.04|667.12|663.12|667.12|663.12|666.88|662.88|26
1617715250000|2021-04-06 13:20:50|667.05|663.05|667.01|663.01|667.09|663.09|666.99|662.99|25
1617715260000|2021-04-06 13:21:00|666.95|662.95|666.59|662.59|666.96|662.96|666.47|662.47|25
1617715270000|2021-04-06 13:21:10|666.6|662.6|666.3|662.3|666.62|662.62|666.28|662.28|15
1617715280000|2021-04-06 13:21:20|666.32|662.32|666.22|662.22|666.46|662.46|666.18|662.18|21
1617715290000|2021-04-06 13:21:30|666.29|662.29|666.37|662.37|666.53|662.53|666.29|662.29|20
1617715300000|2021-04-06 13:21:40|666.36|662.36|665.79|661.79|666.36|662.36|665.74|661.74|17
1617715310000|2021-04-06 13:21:50|665.8|661.8|665.73|661.73|665.94|661.94|665.62|661.62|24
1617715320000|2021-04-06 13:22:00|665.78|661.78|665.69|661.69|665.92|661.92|665.68|661.68|23
1617715330000|2021-04-06 13:22:10|665.71|661.71|665.87|661.87|665.91|661.91|665.69|661.69|21
1617715340000|2021-04-06 13:22:20|665.88|661.88|665.56|661.56|665.96|661.96|665.56|661.56|22
1617715350000|2021-04-06 13:22:30|665.58|661.58|665.23|661.23|665.58|661.58|665.04|661.04|26
1617715360000|2021-04-06 13:22:40|665.17|661.17|665.11|661.11|665.19|661.19|665.11|661.11|18
1617715370000|2021-04-06 13:22:50|665.12|661.12|665.04|661.04|665.14|661.14|665.02|661.02|17
1617715380000|2021-04-06 13:23:00|665.02|661.02|664.8|660.8|665.04|661.04|664.75|660.75|16
1617715390000|2021-04-06 13:23:10|664.82|660.82|664.61|660.61|664.82|660.82|664.54|660.54|21
1617715400000|2021-04-06 13:23:20|664.63|660.63|664.49|660.49|664.63|660.63|664.49|660.49|21
1617715410000|2021-04-06 13:23:30|664.48|660.48|663.94|659.94|664.56|660.56|663.94|659.94|24
1617715420000|2021-04-06 13:23:40|663.93|659.93|663.7|659.7|663.93|659.93|663.7|659.7|22
1617715430000|2021-04-06 13:23:50|663.75|659.75|663.61|659.61|663.75|659.75|663.44|659.44|25
1617715440000|2021-04-06 13:24:00|663.59|659.59|663.42|659.42|663.59|659.59|663.41|659.41|23
1617715450000|2021-04-06 13:24:10|663.46|659.46|663.53|659.53|663.59|659.59|663.42|659.42|19
1617715460000|2021-04-06 13:24:20|663.54|659.54|664.04|660.04|664.06|660.06|663.51|659.51|24
1617715470000|2021-04-06 13:24:30|664.03|660.03|664.05|660.05|664.13|660.13|663.87|659.87|24
1617715480000|2021-04-06 13:24:40|664.02|660.02|664.98|660.98|664.98|660.98|664.01|660.01|21
1617715490000|2021-04-06 13:24:50|665.01|661.01|665.35|661.35|665.37|661.37|665.01|661.01|21
1617715500000|2021-04-06 13:25:00|665.37|661.37|665.51|661.51|665.51|661.51|665.3|661.3|12
1617715510000|2021-04-06 13:25:10|665.56|661.56|665.66|661.66|665.66|661.66|665.42|661.42|21
1617715520000|2021-04-06 13:25:20|665.65|661.65|665.73|661.73|665.75|661.75|665.56|661.56|22
1617715530000|2021-04-06 13:25:30|665.79|661.79|665.91|661.91|666.04|662.04|665.77|661.77|22
1617715540000|2021-04-06 13:25:40|665.96|661.96|665.36|661.36|665.96|661.96|665.36|661.36|18
1617715550000|2021-04-06 13:25:50|665.29|661.29|665.22|661.22|665.31|661.31|665.05|661.05|23
1617715560000|2021-04-06 13:26:00|665.23|661.23|664.71|660.71|665.23|661.23|664.7|660.7|23
1617715570000|2021-04-06 13:26:10|664.46|660.46|664.17|660.17|664.46|660.46|664.1|660.1|20
1617715580000|2021-04-06 13:26:20|664.18|660.18|664.07|660.07|664.18|660.18|664|660|20
1617715590000|2021-04-06 13:26:30|664.09|660.09|664.35|660.35|664.57|660.57|664.08|660.08|20
1617715600000|2021-04-06 13:26:40|664.42|660.42|664.52|660.52|664.53|660.53|664.41|660.41|16
1617715610000|2021-04-06 13:26:50|664.51|660.51|664.56|660.56|664.58|660.58|664.51|660.51|19
1617715620000|2021-04-06 13:27:00|664.57|660.57|664.45|660.45|664.57|660.57|664.45|660.45|19
1617715630000|2021-04-06 13:27:10|664.42|660.42|664.25|660.25|664.42|660.42|664.15|660.15|24
1617715640000|2021-04-06 13:27:20|664.23|660.23|664.18|660.18|664.24|660.24|664.11|660.11|22
1617715650000|2021-04-06 13:27:30|664.15|660.15|663.98|659.98|664.24|660.24|663.98|659.98|22
1617715660000|2021-04-06 13:27:40|663.84|659.84|663.77|659.77|663.91|659.91|663.7|659.7|26
1617715670000|2021-04-06 13:27:50|663.78|659.78|663.85|659.85|664.07|660.07|663.78|659.78|23
1617715680000|2021-04-06 13:28:00|664|660|663.75|659.75|664|660|663.72|659.72|24
1617715690000|2021-04-06 13:28:10|663.72|659.72|663.85|659.85|663.94|659.94|663.72|659.72|21
1617715700000|2021-04-06 13:28:20|663.78|659.78|663.67|659.67|663.83|659.83|663.67|659.67|20
1617715710000|2021-04-06 13:28:30|663.68|659.68|663.8|659.8|663.94|659.94|663.68|659.68|25
1617715720000|2021-04-06 13:28:40|663.77|659.77|663.88|659.88|663.93|659.93|663.77|659.77|21
1617715730000|2021-04-06 13:28:50|663.89|659.89|663.87|659.87|663.93|659.93|663.86|659.86|25
1617715740000|2021-04-06 13:29:00|663.9|659.9|663.92|659.92|663.94|659.94|663.86|659.86|26
1617715750000|2021-04-06 13:29:10|663.91|659.91|664.36|660.36|664.41|660.41|663.91|659.91|23
1617715760000|2021-04-06 13:29:20|664.38|660.38|664.96|660.96|664.98|660.98|664.38|660.38|23
1617715770000|2021-04-06 13:29:30|664.97|660.97|665.37|661.37|665.42|661.42|664.97|660.97|20
1617715780000|2021-04-06 13:29:40|665.29|661.29|665.5|661.5|665.52|661.52|665.29|661.29|19
1617715790000|2021-04-06 13:29:50|665.51|661.51|665.67|661.67|665.72|661.72|665.51|661.51|18
1617715800000|2021-04-06 13:30:00|665.66|661.66|665.74|661.74|665.79|661.79|665.65|661.65|20
1617715810000|2021-04-06 13:30:10|665.73|661.73|665.93|661.93|665.96|661.96|665.46|661.46|22
1617715820000|2021-04-06 13:30:20|665.92|661.92|665.76|661.76|666.04|662.04|665.76|661.76|18
1617715830000|2021-04-06 13:30:30|665.63|661.63|665.74|661.74|665.78|661.78|665.63|661.63|27
1617715840000|2021-04-06 13:30:40|665.73|661.73|665.4|661.4|665.73|661.73|665.34|661.34|24
1617715850000|2021-04-06 13:30:50|665.41|661.41|665.42|661.42|665.47|661.47|665.27|661.27|28
1617715860000|2021-04-06 13:31:00|665.39|661.39|665|661|665.42|661.42|664.96|660.96|25
1617715870000|2021-04-06 13:31:10|664.97|660.97|665.04|661.04|665.08|661.08|664.97|660.97|21
1617715880000|2021-04-06 13:31:20|665.01|661.01|665.31|661.31|665.31|661.31|664.95|660.95|23
1617715890000|2021-04-06 13:31:30|665.3|661.3|665.55|661.55|665.55|661.55|665.29|661.29|22
1617715900000|2021-04-06 13:31:40|665.57|661.57|665.22|661.22|665.79|661.79|665.22|661.22|25
1617715910000|2021-04-06 13:31:50|665.27|661.27|665.27|661.27|665.4|661.4|665.22|661.22|25
1617715920000|2021-04-06 13:32:00|665.29|661.29|665.06|661.06|665.35|661.35|665.06|661.06|22
1617715930000|2021-04-06 13:32:10|665.04|661.04|664.97|660.97|665.04|661.04|664.87|660.87|26
1617715940000|2021-04-06 13:32:20|664.93|660.93|664.97|660.97|665.01|661.01|664.88|660.88|25
1617715950000|2021-04-06 13:32:30|664.91|660.91|664.98|660.98|664.99|660.99|664.82|660.82|28
1617715960000|2021-04-06 13:32:40|665|661|664.96|660.96|665.03|661.03|664.88|660.88|25
1617715970000|2021-04-06 13:32:50|665|661|665.64|661.64|665.67|661.67|664.97|660.97|25
1617715980000|2021-04-06 13:33:00|665.61|661.61|665.87|661.87|665.98|661.98|665.61|661.61|21
1617715990000|2021-04-06 13:33:10|665.93|661.93|666.43|662.43|666.43|662.43|665.93|661.93|4
1617716000000|2021-04-06 13:33:20|666.37|662.37|666.81|662.81|667.07|663.07|666.37|662.37|23
1617716010000|2021-04-06 13:33:30|666.8|662.8|667.41|663.41|667.41|663.41|666.79|662.79|23
1617716020000|2021-04-06 13:33:40|667.44|663.44|667.04|663.04|667.44|663.44|667.04|663.04|18
1617716030000|2021-04-06 13:33:50|666.97|662.97|667.37|663.37|667.37|663.37|666.96|662.96|23
1617716040000|2021-04-06 13:34:00|667.54|663.54|667.5|663.5|667.66|663.66|667.34|663.34|22
1617716050000|2021-04-06 13:34:10|667.54|663.54|667.31|663.31|667.54|663.54|667.31|663.31|21
1617716060000|2021-04-06 13:34:20|667.32|663.32|667.02|663.02|667.34|663.34|667|663|27
1617716070000|2021-04-06 13:34:30|667.04|663.04|666.61|662.61|667.11|663.11|666.56|662.56|24
1617716080000|2021-04-06 13:34:40|666.62|662.62|666.87|662.87|666.94|662.94|666.5|662.5|24
1617716090000|2021-04-06 13:34:50|666.95|662.95|667.36|663.36|667.39|663.39|666.92|662.92|23
1617716100000|2021-04-06 13:35:00|667.37|663.37|667.2|663.2|667.41|663.41|667.2|663.2|18
1617716110000|2021-04-06 13:35:10|667.19|663.19|667.26|663.26|667.28|663.28|667.12|663.12|21
1617716120000|2021-04-06 13:35:20|667.22|663.22|667.19|663.19|667.24|663.24|667.03|663.03|22
1617716130000|2021-04-06 13:35:30|667.2|663.2|666.96|662.96|667.2|663.2|666.96|662.96|22
1617716140000|2021-04-06 13:35:40|666.87|662.87|666.58|662.58|666.87|662.87|666.58|662.58|20
1617716150000|2021-04-06 13:35:50|666.56|662.56|666.28|662.28|666.56|662.56|666.26|662.26|17
1617716160000|2021-04-06 13:36:00|666.24|662.24|665.9|661.9|666.24|662.24|665.9|661.9|23
1617716170000|2021-04-06 13:36:10|665.99|661.99|665.91|661.91|666.08|662.08|665.88|661.88|21
1617716180000|2021-04-06 13:36:20|665.93|661.93|665.58|661.58|666.01|662.01|665.55|661.55|24
1617716190000|2021-04-06 13:36:30|665.72|661.72|665.5|661.5|665.73|661.73|665.5|661.5|19
1617716200000|2021-04-06 13:36:40|665.64|661.64|665|661|665.73|661.73|664.97|660.97|20
1617716210000|2021-04-06 13:36:50|664.95|660.95|664.89|660.89|664.95|660.95|664.75|660.75|19
1617716220000|2021-04-06 13:37:00|664.88|660.88|664.8|660.8|664.9|660.9|664.76|660.76|20
1617716230000|2021-04-06 13:37:10|664.79|660.79|665.05|661.05|665.1|661.1|664.79|660.79|21
1617716240000|2021-04-06 13:37:20|665.07|661.07|664.79|660.79|665.07|661.07|664.79|660.79|24
1617716250000|2021-04-06 13:37:30|664.78|660.78|664.83|660.83|664.85|660.85|664.72|660.72|23
1617716260000|2021-04-06 13:37:40|664.85|660.85|664.59|660.59|664.87|660.87|664.55|660.55|16
1617716270000|2021-04-06 13:37:50|664.58|660.58|664.27|660.27|664.58|660.58|664.22|660.22|23
1617716280000|2021-04-06 13:38:00|664.25|660.25|663.44|659.44|664.25|660.25|663.44|659.44|22
1617716290000|2021-04-06 13:38:10|663.42|659.42|663.29|659.29|663.62|659.62|663.29|659.29|14
1617716300000|2021-04-06 13:38:20|663.28|659.28|663.17|659.17|663.4|659.4|663.05|659.05|18
1617716310000|2021-04-06 13:38:30|663.11|659.11|663.04|659.04|663.28|659.28|662.87|658.87|20
1617716320000|2021-04-06 13:38:40|663.15|659.15|663.37|659.37|663.56|659.56|663.08|659.08|24
1617716330000|2021-04-06 13:38:50|663.29|659.29|663.21|659.21|663.44|659.44|663.18|659.18|23
1617716340000|2021-04-06 13:39:00|663.22|659.22|662.84|658.84|663.22|659.22|662.72|658.72|21
1617716350000|2021-04-06 13:39:10|662.83|658.83|662.48|658.48|662.83|658.83|662.48|658.48|14
1617716360000|2021-04-06 13:39:20|662.44|658.44|662.42|658.42|662.47|658.47|662.42|658.42|18
1617716370000|2021-04-06 13:39:30|662.44|658.44|662.57|658.57|662.58|658.58|662.43|658.43|14
1617716380000|2021-04-06 13:39:40|662.62|658.62|662.4|658.4|662.62|658.62|662.37|658.37|23
1617716390000|2021-04-06 13:39:50|662.38|658.38|662|658|662.4|658.4|662|658|23
1617716400000|2021-04-06 13:40:00|661.96|657.96|661.54|657.54|661.96|657.96|661.53|657.53|21
1617716410000|2021-04-06 13:40:10|661.52|657.52|661.24|657.24|661.52|657.52|661.24|657.24|15
1617716420000|2021-04-06 13:40:20|661.25|657.25|661.3|657.3|661.31|657.31|661.24|657.24|11
1617716430000|2021-04-06 13:40:30|661.28|657.28|660.84|656.84|661.28|657.28|660.84|656.84|19
1617716440000|2021-04-06 13:40:40|660.82|656.82|659.43|655.43|660.83|656.83|659.39|655.39|24
1617716450000|2021-04-06 13:40:50|659.3|655.3|659.07|655.07|659.51|655.51|659.07|655.07|25
1617716460000|2021-04-06 13:41:00|659.09|655.09|658.45|654.45|659.09|655.09|658.41|654.41|22
1617716470000|2021-04-06 13:41:10|658.47|654.47|659.37|655.37|659.74|655.74|658.47|654.47|27
1617716480000|2021-04-06 13:41:20|659.29|655.29|659.63|655.63|659.64|655.64|658.86|654.86|28
1617716490000|2021-04-06 13:41:30|659.64|655.64|659.97|655.97|660.21|656.21|659.63|655.63|24
1617716500000|2021-04-06 13:41:40|659.84|655.84|660.68|656.68|660.68|656.68|659.77|655.77|24
1617716510000|2021-04-06 13:41:50|660.56|656.56|660.78|656.78|660.85|656.85|660.37|656.37|26
1617716520000|2021-04-06 13:42:00|659.71|655.71|661.01|657.01|661.01|657.01|659.71|655.71|22
1617716530000|2021-04-06 13:42:10|661.02|657.02|661.55|657.55|661.57|657.57|661.02|657.02|23
1617716540000|2021-04-06 13:42:20|661.5|657.5|661.58|657.58|661.76|657.76|661.5|657.5|26
1617716550000|2021-04-06 13:42:30|661.65|657.65|661.74|657.74|661.75|657.75|661.62|657.62|22
1617716560000|2021-04-06 13:42:40|661.75|657.75|661.89|657.89|661.89|657.89|661.73|657.73|19
1617716570000|2021-04-06 13:42:50|661.9|657.9|662.12|658.12|662.21|658.21|661.9|657.9|13
1617716580000|2021-04-06 13:43:00|662.13|658.13|662.18|658.18|662.23|658.23|662.12|658.12|14
1617716590000|2021-04-06 13:43:10|662.05|658.05|661.89|657.89|662.12|658.12|661.89|657.89|23
1617716600000|2021-04-06 13:43:20|661.88|657.88|661.82|657.82|661.88|657.88|661.67|657.67|21
1617716610000|2021-04-06 13:43:30|661.86|657.86|662.18|658.18|662.36|658.36|661.86|657.86|20
1617716620000|2021-04-06 13:43:40|662.17|658.17|662.19|658.19|662.19|658.19|661.94|657.94|13
1617716630000|2021-04-06 13:43:50|662.17|658.17|661.65|657.65|662.17|658.17|661.65|657.65|21
1617716640000|2021-04-06 13:44:00|661.66|657.66|661.88|657.88|661.95|657.95|661.66|657.66|20
1617716650000|2021-04-06 13:44:10|661.86|657.86|661.91|657.91|661.92|657.92|661.8|657.8|20
1617716660000|2021-04-06 13:44:20|661.9|657.9|661.79|657.79|661.99|657.99|661.72|657.72|25
1617716670000|2021-04-06 13:44:30|661.8|657.8|661.35|657.35|661.8|657.8|661.3|657.3|23
1617716680000|2021-04-06 13:44:40|661.34|657.34|661.37|657.37|661.4|657.4|661.33|657.33|21
1617716690000|2021-04-06 13:44:50|661.36|657.36|661.37|657.37|661.39|657.39|661.36|657.36|7
1617716700000|2021-04-06 13:45:00|661.38|657.38|661.28|657.28|661.38|657.38|661.28|657.28|16
1617716710000|2021-04-06 13:45:10|661.29|657.29|661.31|657.31|661.36|657.36|661.29|657.29|14
1617716720000|2021-04-06 13:45:20|661.33|657.33|661.31|657.31|661.34|657.34|661.29|657.29|19
1617716730000|2021-04-06 13:45:30|661.32|657.32|661.27|657.27|661.32|657.32|661.25|657.25|13
1617716740000|2021-04-06 13:45:40|661.28|657.28|661.12|657.12|661.28|657.28|661.11|657.11|8
1617716750000|2021-04-06 13:45:50|661.16|657.16|661.15|657.15|661.16|657.16|661.15|657.15|2
1617716760000|2021-04-06 13:46:00|661.1|657.1|661.1|657.1|661.12|657.12|660.84|656.84|19
1617716770000|2021-04-06 13:46:10|661.12|657.12|661.1|657.1|661.14|657.14|661.1|657.1|20
1617716780000|2021-04-06 13:46:20|661.11|657.11|660.69|656.69|661.11|657.11|660.68|656.68|15
1617716790000|2021-04-06 13:46:30|660.63|656.63|660.51|656.51|660.65|656.65|660.41|656.41|23
1617716800000|2021-04-06 13:46:40|660.48|656.48|660.14|656.14|660.49|656.49|660.12|656.12|22
1617716810000|2021-04-06 13:46:50|660.13|656.13|659.98|655.98|660.13|656.13|659.07|655.07|16
1617716820000|2021-04-06 13:47:00|660|656|660.09|656.09|660.22|656.22|659.92|655.92|19
1617716830000|2021-04-06 13:47:10|660.1|656.1|659.81|655.81|660.13|656.13|659.81|655.81|18
1617716840000|2021-04-06 13:47:20|660.01|656.01|659.5|655.5|660.03|656.03|658.98|654.98|21
1617716850000|2021-04-06 13:47:30|658.24|654.24|657.88|653.88|658.24|654.24|657.86|653.86|22
1617716860000|2021-04-06 13:47:40|657.87|653.87|657.02|653.02|657.87|653.87|656.97|652.97|30
1617716870000|2021-04-06 13:47:50|657|653|656.93|652.93|657.05|653.05|656.89|652.89|28
1617716880000|2021-04-06 13:48:00|656.9|652.9|657.68|653.68|657.76|653.76|656.89|652.89|34
1617716890000|2021-04-06 13:48:10|657.82|653.82|658.32|654.32|658.32|654.32|657.7|653.7|33
1617716900000|2021-04-06 13:48:20|658.28|654.28|658.86|654.86|658.92|654.92|658.28|654.28|29
1617716910000|2021-04-06 13:48:30|658.87|654.87|658.18|654.18|659.01|655.01|658.18|654.18|31
1617716920000|2021-04-06 13:48:40|658.21|654.21|657.43|653.43|658.21|654.21|657.43|653.43|33
1617716930000|2021-04-06 13:48:50|657.42|653.42|657.65|653.65|657.85|653.85|657.33|653.33|33
1617716940000|2021-04-06 13:49:00|657.6|653.6|657.44|653.44|657.6|653.6|657.43|653.43|30
1617716950000|2021-04-06 13:49:10|657.52|653.52|656.4|652.4|657.58|653.58|656.36|652.36|34
1617716960000|2021-04-06 13:49:20|656.44|652.44|656.04|652.04|656.44|652.44|655.96|651.96|17
1617716970000|2021-04-06 13:49:30|656.15|652.15|655.29|651.29|656.15|652.15|655.29|651.29|24
1617716980000|2021-04-06 13:49:40|655.32|651.32|654.18|650.18|655.32|651.32|654.12|650.12|28
1617716990000|2021-04-06 13:49:50|654.13|650.13|654.58|650.58|654.58|650.58|654.01|650.01|32
1617717000000|2021-04-06 13:50:00|654.52|650.52|654.19|650.19|655.1|651.1|654.19|650.19|38
1617717010000|2021-04-06 13:50:10|654.23|650.23|653.79|649.79|654.35|650.35|653.74|649.74|36
1617717020000|2021-04-06 13:50:20|653.73|649.73|652.86|648.86|653.73|649.73|652.81|648.81|31
1617717030000|2021-04-06 13:50:30|652.9|648.9|652.79|648.79|652.93|648.93|652.6|648.6|35
1617717040000|2021-04-06 13:50:40|652.85|648.85|651.96|647.96|652.97|648.97|651.96|647.96|35
1617717050000|2021-04-06 13:50:50|651.89|647.89|651.38|647.38|652.23|648.23|651.11|647.11|32
1617717060000|2021-04-06 13:51:00|651.52|647.52|652.3|648.3|652.57|648.57|651.3|647.3|35
1617717070000|2021-04-06 13:51:10|652.31|648.31|652.64|648.64|652.83|648.83|652.25|648.25|37
1617717080000|2021-04-06 13:51:20|652.67|648.67|652.64|648.64|652.83|648.83|652.52|648.52|30
1617717090000|2021-04-06 13:51:30|652.56|648.56|653.24|649.24|653.31|649.31|652.55|648.55|34
1617717100000|2021-04-06 13:51:40|653.23|649.23|652.42|648.42|653.23|649.23|652.29|648.29|29
1617717110000|2021-04-06 13:51:50|652.38|648.38|652.22|648.22|652.45|648.45|652.22|648.22|29
1617717120000|2021-04-06 13:52:00|652.32|648.32|652.23|648.23|652.32|648.32|652.13|648.13|28
1617717130000|2021-04-06 13:52:10|652.22|648.22|653.92|649.92|653.92|649.92|652.22|648.22|31
1617717140000|2021-04-06 13:52:20|653.9|649.9|653.97|649.97|654.27|650.27|653.77|649.77|27
1617717150000|2021-04-06 13:52:30|653.95|649.95|653.83|649.83|654.01|650.01|653.4|649.4|38
1617717160000|2021-04-06 13:52:40|653.87|649.87|654.8|650.8|654.83|650.83|653.87|649.87|28
1617717170000|2021-04-06 13:52:50|654.65|650.65|654.11|650.11|654.65|650.65|653.88|649.88|35
1617717180000|2021-04-06 13:53:00|654.09|650.09|654.33|650.33|654.59|650.59|654.09|650.09|39
1617717190000|2021-04-06 13:53:10|654.49|650.49|654.9|650.9|654.92|650.92|654.49|650.49|32
1617717200000|2021-04-06 13:53:20|654.91|650.91|654.81|650.81|655.15|651.15|654.59|650.59|35
1617717210000|2021-04-06 13:53:30|654.8|650.8|654.6|650.6|654.8|650.8|654.42|650.42|33
1617717220000|2021-04-06 13:53:40|654.58|650.58|654.18|650.18|654.8|650.8|654.18|650.18|29
1617717230000|2021-04-06 13:53:50|654.19|650.19|654.25|650.25|654.57|650.57|654.19|650.19|33
1617717240000|2021-04-06 13:54:00|654.26|650.26|654.2|650.2|654.26|650.26|654.2|650.2|17
1617717250000|2021-04-06 13:54:10|654.19|650.19|654|650|654.29|650.29|653.99|649.99|28
1617717260000|2021-04-06 13:54:20|653.97|649.97|652.63|648.63|653.97|649.97|652.63|648.63|34
1617717270000|2021-04-06 13:54:30|652.61|648.61|652.53|648.53|652.83|648.83|652.47|648.47|33
1617717280000|2021-04-06 13:54:40|652.52|648.52|653.84|649.84|653.84|649.84|652.5|648.5|36
1617717290000|2021-04-06 13:54:50|653.92|649.92|654.27|650.27|654.81|650.81|653.89|649.89|38
1617717300000|2021-04-06 13:55:00|654.25|650.25|654.06|650.06|654.26|650.26|653.49|649.49|34
1617717310000|2021-04-06 13:55:10|654.04|650.04|653.85|649.85|654.04|650.04|653.78|649.78|28
1617717320000|2021-04-06 13:55:20|653.82|649.82|654.23|650.23|654.23|650.23|653.82|649.82|30
1617717330000|2021-04-06 13:55:30|654.31|650.31|653.84|649.84|654.43|650.43|653.84|649.84|36
1617717340000|2021-04-06 13:55:40|653.83|649.83|653.65|649.65|653.95|649.95|653.65|649.65|34
1617717350000|2021-04-06 13:55:50|653.63|649.63|653.72|649.72|653.72|649.72|653.33|649.33|31
1617717360000|2021-04-06 13:56:00|653.78|649.78|653.79|649.79|654.2|650.2|653.75|649.75|34
1617717370000|2021-04-06 13:56:10|653.77|649.77|653.46|649.46|653.77|649.77|653.13|649.13|32
1617717380000|2021-04-06 13:56:20|653.57|649.57|654.16|650.16|654.18|650.18|653.57|649.57|32
1617717390000|2021-04-06 13:56:30|654.15|650.15|653.4|649.4|654.2|650.2|653.34|649.34|32
1617717400000|2021-04-06 13:56:40|653.41|649.41|653.39|649.39|653.62|649.62|653.25|649.25|27
1617717410000|2021-04-06 13:56:50|653.4|649.4|653.5|649.5|653.6|649.6|653.4|649.4|31
1617717420000|2021-04-06 13:57:00|653.48|649.48|653.02|649.02|653.48|649.48|653.02|649.02|25
1617717430000|2021-04-06 13:57:10|653.05|649.05|653.24|649.24|653.24|649.24|652.7|648.7|32
1617717440000|2021-04-06 13:57:20|653.27|649.27|653.2|649.2|653.57|649.57|653.2|649.2|25
1617717450000|2021-04-06 13:57:30|653.13|649.13|653.14|649.14|653.14|649.14|652.94|648.94|25
1617717460000|2021-04-06 13:57:40|653.39|649.39|652.97|648.97|653.43|649.43|652.97|648.97|32
1617717470000|2021-04-06 13:57:50|653|649|653.27|649.27|653.31|649.31|652.93|648.93|25
1617717480000|2021-04-06 13:58:00|653.32|649.32|653.74|649.74|654.03|650.03|653.3|649.3|38
1617717490000|2021-04-06 13:58:10|653.6|649.6|653.08|649.08|653.64|649.64|653.05|649.05|34
1617717500000|2021-04-06 13:58:20|653.11|649.11|653.23|649.23|653.52|649.52|653.11|649.11|33
1617717510000|2021-04-06 13:58:30|653.14|649.14|653|649|653.26|649.26|652.96|648.96|27
1617717520000|2021-04-06 13:58:40|652.88|648.88|652.67|648.67|652.9|648.9|652.61|648.61|31
1617717530000|2021-04-06 13:58:50|652.72|648.72|652.76|648.76|652.76|648.76|652.52|648.52|24
1617717540000|2021-04-06 13:59:00|652.75|648.75|652.59|648.59|652.89|648.89|652.59|648.59|24
1617717550000|2021-04-06 13:59:10|652.51|648.51|652.37|648.37|652.51|648.51|652.16|648.16|27
1617717560000|2021-04-06 13:59:20|652.24|648.24|652.55|648.55|652.57|648.57|652.14|648.14|26
1617717570000|2021-04-06 13:59:30|652.56|648.56|652.19|648.19|652.56|648.56|652.19|648.19|27
1617717580000|2021-04-06 13:59:40|652.18|648.18|652.14|648.14|652.31|648.31|652.04|648.04|29
1617717590000|2021-04-06 13:59:50|652.22|648.22|652.15|648.15|652.25|648.25|652.13|648.13|31
1617717600000|2021-04-06 14:00:00|652.17|648.17|651.37|647.37|652.2|648.2|651.37|647.37|32
1617717610000|2021-04-06 14:00:10|651.36|647.36|650.47|646.47|651.5|647.5|650.47|646.47|31
1617717620000|2021-04-06 14:00:20|650.46|646.46|650.26|646.26|650.46|646.46|649.85|645.85|34
1617717630000|2021-04-06 14:00:30|650.27|646.27|650.34|646.34|650.58|646.58|650.25|646.25|32
1617717640000|2021-04-06 14:00:40|650.3|646.3|650.08|646.08|650.3|646.3|650.05|646.05|21
1617717650000|2021-04-06 14:00:50|650.06|646.06|647.99|643.99|650.2|646.2|647.97|643.97|27
1617717660000|2021-04-06 14:01:00|647.94|643.94|647.68|643.68|648.1|644.1|647.55|643.55|32
1617717670000|2021-04-06 14:01:10|647.69|643.69|647.78|643.78|647.92|643.92|647.69|643.69|28
1617717680000|2021-04-06 14:01:20|647.67|643.67|646.72|642.72|647.74|643.74|646.72|642.72|34
1617717690000|2021-04-06 14:01:30|646.71|642.71|645.27|641.27|646.71|642.71|645.26|641.26|34
1617717700000|2021-04-06 14:01:40|645.24|641.24|642.98|638.98|645.24|641.24|642.98|638.98|37
1617717710000|2021-04-06 14:01:50|643.01|639.01|643.02|639.02|643.09|639.09|642.71|638.71|38
1617717720000|2021-04-06 14:02:00|643|639|643.47|639.47|643.63|639.63|643|639|38
1617717730000|2021-04-06 14:02:10|643.48|639.48|642.93|638.93|643.58|639.58|642.93|638.93|34
1617717740000|2021-04-06 14:02:20|642.92|638.92|642.12|638.12|642.92|638.92|642.1|638.1|26
1617717750000|2021-04-06 14:02:30|642.08|638.08|641.71|637.71|642.08|638.08|641.67|637.67|30
1617717760000|2021-04-06 14:02:40|641.66|637.66|640.26|636.26|641.66|637.66|640.26|636.26|27
1617717770000|2021-04-06 14:02:50|640.2|636.2|640.36|636.36|640.36|636.36|639.98|635.98|32
1617717780000|2021-04-06 14:03:00|640.37|636.37|639.42|635.42|640.55|636.55|639.35|635.35|32
1617717790000|2021-04-06 14:03:10|639.43|635.43|639.26|635.26|639.75|635.75|639.26|635.26|34
1617717800000|2021-04-06 14:03:20|639.27|635.27|639.2|635.2|639.32|635.32|638.97|634.97|33
1617717810000|2021-04-06 14:03:30|639.15|635.15|640.68|636.68|640.68|636.68|639.13|635.13|37
1617717820000|2021-04-06 14:03:40|640.69|636.69|641.61|637.61|641.61|637.61|640.63|636.63|37
1617717830000|2021-04-06 14:03:50|641.6|637.6|641.86|637.86|642.13|638.13|641.56|637.56|32
1617717840000|2021-04-06 14:04:00|641.99|637.99|641.48|637.48|642.06|638.06|641.48|637.48|36
1617717850000|2021-04-06 14:04:10|641.46|637.46|642|638|642.04|638.04|641.46|637.46|35
1617717860000|2021-04-06 14:04:20|641.95|637.95|642.42|638.42|642.97|638.97|641.69|637.69|35
1617717870000|2021-04-06 14:04:30|642.41|638.41|643.23|639.23|643.41|639.41|642.41|638.41|32
1617717880000|2021-04-06 14:04:40|643.16|639.16|644.59|640.59|644.59|640.59|642.97|638.97|26
1617717890000|2021-04-06 14:04:50|644.63|640.63|644.46|640.46|644.63|640.63|644.34|640.34|34
1617717900000|2021-04-06 14:05:00|644.36|640.36|644.76|640.76|644.78|640.78|644.36|640.36|31
1617717910000|2021-04-06 14:05:10|644.77|640.77|645.61|641.61|645.61|641.61|644.77|640.77|36
1617717920000|2021-04-06 14:05:20|645.62|641.62|645.54|641.54|645.62|641.62|645.09|641.09|35
1617717930000|2021-04-06 14:05:30|645.59|641.59|645.22|641.22|645.64|641.64|645.22|641.22|23
1617717940000|2021-04-06 14:05:40|645.27|641.27|645.44|641.44|645.92|641.92|645.27|641.27|33
1617717950000|2021-04-06 14:05:50|645.49|641.49|644.16|640.16|645.49|641.49|644.16|640.16|37
1617717960000|2021-04-06 14:06:00|644.27|640.27|645.05|641.05|645.09|641.09|644.14|640.14|37
1617717970000|2021-04-06 14:06:10|645.06|641.06|645.21|641.21|645.62|641.62|644.78|640.78|37
1617717980000|2021-04-06 14:06:20|645.56|641.56|645.56|641.56|645.71|641.71|645.03|641.03|37
1617717990000|2021-04-06 14:06:30|645.54|641.54|645.73|641.73|645.79|641.79|645.2|641.2|35
1617718000000|2021-04-06 14:06:40|645.71|641.71|644.47|640.47|645.76|641.76|644.36|640.36|36
1617718010000|2021-04-06 14:06:50|644.36|640.36|644.15|640.15|644.48|640.48|644.11|640.11|34
1617718020000|2021-04-06 14:07:00|644.13|640.13|644.42|640.42|644.42|640.42|643.75|639.75|35
1617718030000|2021-04-06 14:07:10|644.41|640.41|645.53|641.53|645.53|641.53|644.41|640.41|31
1617718040000|2021-04-06 14:07:20|645.59|641.59|645.7|641.7|645.8|641.8|645.29|641.29|36
1617718050000|2021-04-06 14:07:30|645.66|641.66|645.48|641.48|645.66|641.66|645.32|641.32|33
1617718060000|2021-04-06 14:07:40|645.54|641.54|645.19|641.19|645.76|641.76|645.19|641.19|34
1617718070000|2021-04-06 14:07:50|645.18|641.18|645.3|641.3|645.39|641.39|645.18|641.18|20
1617718080000|2021-04-06 14:08:00|645.27|641.27|644.57|640.57|645.27|641.27|644.29|640.29|29
1617718090000|2021-04-06 14:08:10|644.43|640.43|644.71|640.71|645.02|641.02|644.22|640.22|36
1617718100000|2021-04-06 14:08:20|644.75|640.75|644.36|640.36|645.21|641.21|644.34|640.34|36
1617718110000|2021-04-06 14:08:30|644.39|640.39|644.34|640.34|644.42|640.42|643.8|639.8|33
1617718120000|2021-04-06 14:08:40|644.41|640.41|644.76|640.76|644.76|640.76|644.19|640.19|34
1617718130000|2021-04-06 14:08:50|644.69|640.69|644.69|640.69|644.88|640.88|644.55|640.55|31
1617718140000|2021-04-06 14:09:00|644.68|640.68|644.54|640.54|644.84|640.84|644.26|640.26|32
1617718150000|2021-04-06 14:09:10|644.42|640.42|643.7|639.7|644.68|640.68|643.64|639.64|34
1617718160000|2021-04-06 14:09:20|643.69|639.69|643.63|639.63|643.88|639.88|643.52|639.52|31
1617718170000|2021-04-06 14:09:30|643.59|639.59|643.29|639.29|643.59|639.59|643.29|639.29|24
1617718180000|2021-04-06 14:09:40|643.19|639.19|641.99|637.99|643.19|639.19|641.97|637.97|37
1617718190000|2021-04-06 14:09:50|642.03|638.03|639.98|635.98|642.04|638.04|639.98|635.98|34
1617718200000|2021-04-06 14:10:00|640.18|636.18|639.46|635.46|640.22|636.22|639.41|635.41|36
1617718210000|2021-04-06 14:10:10|639.41|635.41|637.28|633.28|639.48|635.48|637.28|633.28|35
1617718220000|2021-04-06 14:10:20|637.31|633.31|635.91|631.91|637.31|633.31|635.86|631.86|25
1617718230000|2021-04-06 14:10:30|636.01|632.01|635.13|631.13|636.01|632.01|635.1|631.1|35
1617718240000|2021-04-06 14:10:40|635.15|631.15|634.02|630.02|635.15|631.15|633.99|629.99|33
1617718250000|2021-04-06 14:10:50|633.93|629.93|634.84|630.84|635|631|633.93|629.93|38
1617718260000|2021-04-06 14:11:00|634.79|630.79|634.36|630.36|634.97|630.97|634.36|630.36|33
1617718270000|2021-04-06 14:11:10|634.31|630.31|632.08|628.08|634.31|630.31|631.81|627.81|36
1617718280000|2021-04-06 14:11:20|632.07|628.07|628.8|624.8|632.07|628.07|628.8|624.8|32
1617718290000|2021-04-06 14:11:30|629.07|625.07|623.95|619.95|629.07|625.07|623.73|619.73|39
1617718300000|2021-04-06 14:11:40|623.93|619.93|620.96|616.96|623.93|619.93|620.44|616.44|37
1617718310000|2021-04-06 14:11:50|620.86|616.86|620.36|616.36|620.86|616.86|619.97|615.97|39
1617718320000|2021-04-06 14:12:00|620.29|616.29|620.19|616.19|620.51|616.51|619.76|615.76|32
1617718330000|2021-04-06 14:12:10|620.22|616.22|621.3|617.3|621.37|617.37|620.1|616.1|38
1617718340000|2021-04-06 14:12:20|621.25|617.25|623.31|619.31|623.42|619.42|621.13|617.13|37
1617718350000|2021-04-06 14:12:30|623.22|619.22|625.84|621.84|626.08|622.08|623.22|619.22|36
1617718360000|2021-04-06 14:12:40|626.08|622.08|628.05|624.05|628.2|624.2|626.08|622.08|38
1617718370000|2021-04-06 14:12:50|628.13|624.13|629.6|625.6|629.79|625.79|628.12|624.12|36
1617718380000|2021-04-06 14:13:00|629.58|625.58|630.02|626.02|630.74|626.74|629.58|625.58|32
1617718390000|2021-04-06 14:13:10|630.95|626.95|630.48|626.48|631.22|627.22|630.03|626.03|36
1617718400000|2021-04-06 14:13:20|630.49|626.49|633.61|629.61|633.61|629.61|630.49|626.49|38
1617718410000|2021-04-06 14:13:30|633.59|629.59|634.74|630.74|634.78|630.78|633.59|629.59|38
1617718420000|2021-04-06 14:13:40|634.7|630.7|633.03|629.03|634.7|630.7|633.03|629.03|36
1617718430000|2021-04-06 14:13:50|633.17|629.17|632.15|628.15|633.23|629.23|632|628|36
1617718440000|2021-04-06 14:14:00|632.43|628.43|633.73|629.73|633.73|629.73|632.15|628.15|37
1617718450000|2021-04-06 14:14:10|633.88|629.88|634.39|630.39|634.46|630.46|633.78|629.78|26
1617718460000|2021-04-06 14:14:20|634.9|630.9|636.07|632.07|636.18|632.18|634.9|630.9|26
1617718470000|2021-04-06 14:14:30|636.19|632.19|633.96|629.96|636.43|632.43|633.74|629.74|39
1617718480000|2021-04-06 14:14:40|633.97|629.97|635.76|631.76|635.76|631.76|633.97|629.97|36
1617718490000|2021-04-06 14:14:50|635.74|631.74|635.74|631.74|636.45|632.45|635.5|631.5|36
1617718500000|2021-04-06 14:15:00|635.72|631.72|635.2|631.2|635.72|631.72|633.92|629.92|38
1617718510000|2021-04-06 14:15:10|635.25|631.25|635.47|631.47|635.47|631.47|634.64|630.64|35
1617718520000|2021-04-06 14:15:20|635.45|631.45|634.31|630.31|635.62|631.62|634.13|630.13|36
1617718530000|2021-04-06 14:15:30|634.29|630.29|635.35|631.35|635.35|631.35|634.05|630.05|29
1617718540000|2021-04-06 14:15:40|635.36|631.36|635.67|631.67|635.7|631.7|635.25|631.25|30
1617718550000|2021-04-06 14:15:50|635.71|631.71|635.59|631.59|636.13|632.13|635.59|631.59|31
1617718560000|2021-04-06 14:16:00|635.6|631.6|635.19|631.19|635.63|631.63|634.43|630.43|34
1617718570000|2021-04-06 14:16:10|635.3|631.3|636.03|632.03|636.25|632.25|635.24|631.24|34
1617718580000|2021-04-06 14:16:20|635.85|631.85|636.04|632.04|636.04|632.04|635.13|631.13|33
1617718590000|2021-04-06 14:16:30|635.94|631.94|636.78|632.78|636.78|632.78|635.94|631.94|38
1617718600000|2021-04-06 14:16:40|636.82|632.82|636.78|632.78|636.88|632.88|636.7|632.7|31
1617718610000|2021-04-06 14:16:50|636.81|632.81|637.17|633.17|637.38|633.38|636.75|632.75|38
1617718620000|2021-04-06 14:17:00|637.32|633.32|638|634|638|634|637.17|633.17|32
1617718630000|2021-04-06 14:17:10|638.02|634.02|637.36|633.36|638.23|634.23|637.12|633.12|37
1617718640000|2021-04-06 14:17:20|637.37|633.37|637.45|633.45|638.28|634.28|637.37|633.37|38
1617718650000|2021-04-06 14:17:30|637.43|633.43|638.09|634.09|638.09|634.09|637.39|633.39|29
1617718660000|2021-04-06 14:17:40|638.13|634.13|638.03|634.03|638.22|634.22|637.59|633.59|37
1617718670000|2021-04-06 14:17:50|638.56|634.56|638.3|634.3|638.68|634.68|637.95|633.95|34
1617718680000|2021-04-06 14:18:00|638.31|634.31|637.96|633.96|638.43|634.43|637.88|633.88|34
1617718690000|2021-04-06 14:18:10|637.99|633.99|637.92|633.92|638.28|634.28|637.92|633.92|35
1617718700000|2021-04-06 14:18:20|637.93|633.93|636.81|632.81|638.04|634.04|636.81|632.81|31
1617718710000|2021-04-06 14:18:30|636.79|632.79|637.45|633.45|637.87|633.87|636.77|632.77|38
1617718720000|2021-04-06 14:18:40|637.11|633.11|637.51|633.51|637.6|633.6|637.03|633.03|32
1617718730000|2021-04-06 14:18:50|637.5|633.5|637.46|633.46|637.54|633.54|636.93|632.93|36
1617718740000|2021-04-06 14:19:00|637.47|633.47|638.2|634.2|638.31|634.31|637.46|633.46|34
1617718750000|2021-04-06 14:19:10|638.19|634.19|637.97|633.97|638.64|634.64|637.89|633.89|31
1617718760000|2021-04-06 14:19:20|637.94|633.94|637.79|633.79|638.4|634.4|637.69|633.69|30
1617718770000|2021-04-06 14:19:30|637.78|633.78|636.68|632.68|637.78|633.78|636.56|632.56|35
1617718780000|2021-04-06 14:19:40|636.55|632.55|635.89|631.89|636.55|632.55|635.89|631.89|34
1617718790000|2021-04-06 14:19:50|635.88|631.88|635.15|631.15|636.27|632.27|635.11|631.11|37
1617718800000|2021-04-06 14:20:00|635.03|631.03|633.38|629.38|635.03|631.03|633.37|629.37|36
1617718810000|2021-04-06 14:20:10|633.37|629.37|634.68|630.68|634.8|630.8|633.19|629.19|36
1617718820000|2021-04-06 14:20:20|634.87|630.87|634.01|630.01|635.27|631.27|633.76|629.76|37
1617718830000|2021-04-06 14:20:30|634|630|632.95|628.95|634|630|631.96|627.96|37
1617718840000|2021-04-06 14:20:40|632.91|628.91|633.16|629.16|633.4|629.4|632.22|628.22|37
1617718850000|2021-04-06 14:20:50|633.18|629.18|633.07|629.07|633.53|629.53|632.83|628.83|33
1617718860000|2021-04-06 14:21:00|633.09|629.09|633.22|629.22|633.3|629.3|632.77|628.77|31
1617718870000|2021-04-06 14:21:10|633.24|629.24|632.02|628.02|633.24|629.24|631.73|627.73|33
1617718880000|2021-04-06 14:21:20|632.01|628.01|630.7|626.7|632.02|628.02|630.7|626.7|35
1617718890000|2021-04-06 14:21:30|630.67|626.67|628.66|624.66|630.67|626.67|627.23|623.23|37
1617718900000|2021-04-06 14:21:40|628.4|624.4|630.44|626.44|630.44|626.44|628.4|624.4|37
1617718910000|2021-04-06 14:21:50|630.46|626.46|628.72|624.72|630.46|626.46|628.67|624.67|34
1617718920000|2021-04-06 14:22:00|628.48|624.48|628.15|624.15|629.26|625.26|627.56|623.56|36
1617718930000|2021-04-06 14:22:10|628.4|624.4|627.53|623.53|628.41|624.41|627.53|623.53|33
1617718940000|2021-04-06 14:22:20|627.59|623.59|625.66|621.66|627.59|623.59|625.66|621.66|32
1617718950000|2021-04-06 14:22:30|625.69|621.69|624.2|620.2|625.8|621.8|624.2|620.2|33
1617718960000|2021-04-06 14:22:40|624.15|620.15|625.19|621.19|625.89|621.89|624.04|620.04|33
1617718970000|2021-04-06 14:22:50|625.17|621.17|625.64|621.64|625.64|621.64|625.17|621.17|30
1617718980000|2021-04-06 14:23:00|625.6|621.6|624.52|620.52|626.99|622.99|624.52|620.52|36
1617718990000|2021-04-06 14:23:10|624.55|620.55|624.34|620.34|624.84|620.84|624.34|620.34|26
1617719000000|2021-04-06 14:23:20|624.33|620.33|623.99|619.99|624.33|620.33|623.94|619.94|25
1617719010000|2021-04-06 14:23:30|623.96|619.96|623.14|619.14|623.96|619.96|622.91|618.91|30
1617719020000|2021-04-06 14:23:40|623.07|619.07|621.6|617.6|623.07|619.07|621.39|617.39|35
1617719030000|2021-04-06 14:23:50|621.45|617.45|618.6|614.6|621.45|617.45|618.56|614.56|25
1617719040000|2021-04-06 14:24:00|618.61|614.61|617.55|613.55|618.67|614.67|617.54|613.54|33
1617719050000|2021-04-06 14:24:10|617.56|613.56|619.34|615.34|619.34|615.34|617.56|613.56|30
1617719060000|2021-04-06 14:24:20|619.66|615.66|621.19|617.19|621.21|617.21|619.47|615.47|37
1617719070000|2021-04-06 14:24:30|621.29|617.29|623.28|619.28|623.29|619.29|621.14|617.14|34
1617719080000|2021-04-06 14:24:40|623.27|619.27|624.26|620.26|624.46|620.46|623.27|619.27|31
1617719090000|2021-04-06 14:24:50|624.32|620.32|624.62|620.62|625.09|621.09|624.1|620.1|37
1617719100000|2021-04-06 14:25:00|624.53|620.53|624.65|620.65|624.87|620.87|624.22|620.22|36
1617719110000|2021-04-06 14:25:10|624.56|620.56|623.64|619.64|624.58|620.58|623.3|619.3|39
1617719120000|2021-04-06 14:25:20|623.67|619.67|625.23|621.23|625.54|621.54|623.67|619.67|34
1617719130000|2021-04-06 14:25:30|625.56|621.56|626.59|622.59|626.67|622.67|625.38|621.38|33
1617719140000|2021-04-06 14:25:40|626.78|622.78|626|622|627.86|623.86|625.3|621.3|36
1617719150000|2021-04-06 14:25:50|625.89|621.89|626.39|622.39|626.39|622.39|625.77|621.77|38
1617719160000|2021-04-06 14:26:00|626.44|622.44|628.09|624.09|628.09|624.09|626.44|622.44|33
1617719170000|2021-04-06 14:26:10|628.15|624.15|627.71|623.71|628.2|624.2|627.46|623.46|33
1617719180000|2021-04-06 14:26:20|627.68|623.68|628.42|624.42|628.47|624.47|626.89|622.89|37
1617719190000|2021-04-06 14:26:30|628.41|624.41|628.84|624.84|628.85|624.85|628.3|624.3|24
1617719200000|2021-04-06 14:26:40|628.85|624.85|629.06|625.06|629.24|625.24|628.81|624.81|33
1617719210000|2021-04-06 14:26:50|629|625|629.23|625.23|629.28|625.28|628.93|624.93|26
1617719220000|2021-04-06 14:27:00|629.34|625.34|628.87|624.87|629.64|625.64|628.46|624.46|30
1617719230000|2021-04-06 14:27:10|628.86|624.86|627.43|623.43|628.88|624.88|627.43|623.43|32
1617719240000|2021-04-06 14:27:20|627.4|623.4|628.55|624.55|628.58|624.58|626.84|622.84|34
1617719250000|2021-04-06 14:27:30|628.61|624.61|628.43|624.43|628.77|624.77|628.38|624.38|37
1617719260000|2021-04-06 14:27:40|628.42|624.42|628.18|624.18|628.62|624.62|628.18|624.18|34
1617719270000|2021-04-06 14:27:50|628.22|624.22|627.39|623.39|628.22|624.22|627.36|623.36|38
1617719280000|2021-04-06 14:28:00|627.38|623.38|628.23|624.23|628.45|624.45|627.12|623.12|36
1617719290000|2021-04-06 14:28:10|628.19|624.19|629.33|625.33|629.35|625.35|628.19|624.19|28
1617719300000|2021-04-06 14:28:20|629.26|625.26|629.58|625.58|629.58|625.58|628.91|624.91|36
1617719310000|2021-04-06 14:28:30|629.79|625.79|630.02|626.02|630.24|626.24|629.77|625.77|25
1617719320000|2021-04-06 14:28:40|630.07|626.07|629.44|625.44|630.16|626.16|629.44|625.44|27
1617719330000|2021-04-06 14:28:50|629.52|625.52|629.71|625.71|629.72|625.72|629.52|625.52|31
1617719340000|2021-04-06 14:29:00|629.75|625.75|630.05|626.05|630.05|626.05|629.52|625.52|32
1617719350000|2021-04-06 14:29:10|630.02|626.02|630.03|626.03|630.21|626.21|629.93|625.93|27
1617719360000|2021-04-06 14:29:20|630.02|626.02|630.54|626.54|630.57|626.57|629.85|625.85|32
1617719370000|2021-04-06 14:29:30|630.53|626.53|630.49|626.49|630.63|626.63|630.38|626.38|33
1617719380000|2021-04-06 14:29:40|630.45|626.45|630.63|626.63|630.7|626.7|630.45|626.45|23
1617719390000|2021-04-06 14:29:50|630.69|626.69|630.81|626.81|630.9|626.9|630.63|626.63|21
1617719400000|2021-04-06 14:30:00|630.72|626.72|629.6|625.6|630.73|626.73|629.55|625.55|35
1617719410000|2021-04-06 14:30:10|629.36|625.36|628.34|624.34|629.36|625.36|628.25|624.25|36
1617719420000|2021-04-06 14:30:20|628.36|624.36|629.65|625.65|629.65|625.65|628.36|624.36|34
1617719430000|2021-04-06 14:30:30|629.63|625.63|628.57|624.57|629.84|625.84|628.57|624.57|35
1617719440000|2021-04-06 14:30:40|628.58|624.58|628.25|624.25|629.09|625.09|628.23|624.23|34
1617719450000|2021-04-06 14:30:50|628.24|624.24|627.89|623.89|628.39|624.39|627.83|623.83|31
1617719460000|2021-04-06 14:31:00|627.82|623.82|626.91|622.91|627.82|623.82|626.91|622.91|30
1617719470000|2021-04-06 14:31:10|626.94|622.94|624.79|620.79|627.2|623.2|624.79|620.79|35
1617719480000|2021-04-06 14:31:20|624.76|620.76|624.94|620.94|625.01|621.01|624.66|620.66|26
1617719490000|2021-04-06 14:31:30|624.82|620.82|626.28|622.28|626.91|622.91|624.82|620.82|35
1617719500000|2021-04-06 14:31:40|626.33|622.33|626.16|622.16|626.45|622.45|626.12|622.12|30
1617719510000|2021-04-06 14:31:50|626.06|622.06|624.88|620.88|626.06|622.06|624.56|620.56|35
1617719520000|2021-04-06 14:32:00|624.86|620.86|625.06|621.06|625.1|621.1|624.61|620.61|35
1617719530000|2021-04-06 14:32:10|625.16|621.16|624.83|620.83|625.39|621.39|624.7|620.7|33
1617719540000|2021-04-06 14:32:20|624.8|620.8|625.67|621.67|626.26|622.26|624.8|620.8|32
1617719550000|2021-04-06 14:32:30|625.69|621.69|626.51|622.51|626.53|622.53|625.58|621.58|34
1617719560000|2021-04-06 14:32:40|626.52|622.52|626.33|622.33|627.01|623.01|626.25|622.25|32
1617719570000|2021-04-06 14:32:50|626.27|622.27|627.18|623.18|627.39|623.39|626.27|622.27|31
1617719580000|2021-04-06 14:33:00|627.1|623.1|627.23|623.23|627.37|623.37|627.1|623.1|32
1617719590000|2021-04-06 14:33:10|627.14|623.14|626.91|622.91|627.24|623.24|626.64|622.64|33
1617719600000|2021-04-06 14:33:20|626.96|622.96|627.15|623.15|627.2|623.2|626.36|622.36|32
1617719610000|2021-04-06 14:33:30|627.14|623.14|627.3|623.3|627.3|623.3|626.95|622.95|33
1617719620000|2021-04-06 14:33:40|627.35|623.35|627.63|623.63|627.94|623.94|627.2|623.2|34
1617719630000|2021-04-06 14:33:50|627.88|623.88|628.18|624.18|628.18|624.18|627.81|623.81|25
1617719640000|2021-04-06 14:34:00|628.15|624.15|627.74|623.74|628.36|624.36|627.62|623.62|29
1617719650000|2021-04-06 14:34:10|627.73|623.73|628.48|624.48|628.48|624.48|627.63|623.63|32
1617719660000|2021-04-06 14:34:20|628.47|624.47|628.36|624.36|628.97|624.97|628.36|624.36|32
1617719670000|2021-04-06 14:34:30|628.43|624.43|628.75|624.75|629.01|625.01|628.25|624.25|32
1617719680000|2021-04-06 14:34:40|628.93|624.93|629.25|625.25|629.43|625.43|628.92|624.92|22
1617719690000|2021-04-06 14:34:50|629.33|625.33|629.48|625.48|629.59|625.59|629.21|625.21|34
1617719700000|2021-04-06 14:35:00|629.54|625.54|630.19|626.19|630.63|626.63|629.54|625.54|27
1617719710000|2021-04-06 14:35:10|629.97|625.97|630.35|626.35|630.47|626.47|629.66|625.66|29
1617719720000|2021-04-06 14:35:20|630.42|626.42|630.63|626.63|630.74|626.74|630.27|626.27|34
1617719730000|2021-04-06 14:35:30|630.62|626.62|630.8|626.8|630.82|626.82|630.57|626.57|25
1617719740000|2021-04-06 14:35:40|630.81|626.81|631.63|627.63|631.79|627.79|630.78|626.78|26
1617719750000|2021-04-06 14:35:50|631.65|627.65|631.85|627.85|632.01|628.01|631.65|627.65|21
1617719760000|2021-04-06 14:36:00|631.77|627.77|631.54|627.54|631.78|627.78|631.41|627.41|28
1617719770000|2021-04-06 14:36:10|631.55|627.55|631.8|627.8|631.96|627.96|631.55|627.55|20
1617719780000|2021-04-06 14:36:20|631.89|627.89|632.35|628.35|632.52|628.52|631.83|627.83|26
1617719790000|2021-04-06 14:36:30|632.42|628.42|632.76|628.76|632.76|628.76|631.84|627.84|30
1617719800000|2021-04-06 14:36:40|632.72|628.72|633.56|629.56|633.64|629.64|632.72|628.72|31
1617719810000|2021-04-06 14:36:50|633.57|629.57|633.71|629.71|633.76|629.76|633.56|629.56|29
1617719820000|2021-04-06 14:37:00|633.75|629.75|633.64|629.64|633.87|629.87|633.58|629.58|25
1617719830000|2021-04-06 14:37:10|633.63|629.63|633.7|629.7|633.7|629.7|633.32|629.32|30
1617719840000|2021-04-06 14:37:20|633.73|629.73|634.22|630.22|634.22|630.22|633.73|629.73|30
1617719850000|2021-04-06 14:37:30|634.23|630.23|634.97|630.97|634.99|630.99|634.11|630.11|40
1617719860000|2021-04-06 14:37:40|634.93|630.93|635.53|631.53|635.57|631.57|634.81|630.81|32
1617719870000|2021-04-06 14:37:50|635.49|631.49|635.67|631.67|635.75|631.75|635.48|631.48|28
1617719880000|2021-04-06 14:38:00|635.62|631.62|636|632|636.06|632.06|635.6|631.6|24
1617719890000|2021-04-06 14:38:10|635.99|631.99|635.77|631.77|636.07|632.07|635.66|631.66|27
1617719900000|2021-04-06 14:38:20|635.85|631.85|635.55|631.55|635.87|631.87|635.55|631.55|25
1617719910000|2021-04-06 14:38:30|635.46|631.46|635.05|631.05|635.57|631.57|635.04|631.04|30
1617719920000|2021-04-06 14:38:40|635.02|631.02|634|630|635.02|631.02|633.98|629.98|34
1617719930000|2021-04-06 14:38:50|633.99|629.99|634.45|630.45|634.46|630.46|633.97|629.97|37
1617719940000|2021-04-06 14:39:00|634.44|630.44|634.86|630.86|634.91|630.91|634.44|630.44|23
1617719950000|2021-04-06 14:39:10|634.87|630.87|634.79|630.79|635.01|631.01|634.76|630.76|20
1617719960000|2021-04-06 14:39:20|634.83|630.83|634.88|630.88|635.23|631.23|634.83|630.83|25
1617719970000|2021-04-06 14:39:30|634.89|630.89|635.41|631.41|635.51|631.51|634.89|630.89|22
1617719980000|2021-04-06 14:39:40|635.4|631.4|635.33|631.33|635.57|631.57|634.82|630.82|29
1617719990000|2021-04-06 14:39:50|635.54|631.54|635.92|631.92|635.92|631.92|635.32|631.32|27
1617720000000|2021-04-06 14:40:00|635.96|631.96|635.53|631.53|636.09|632.09|635.49|631.49|31
1617720010000|2021-04-06 14:40:10|635.47|631.47|635.91|631.91|635.98|631.98|635.43|631.43|28
1617720020000|2021-04-06 14:40:20|635.88|631.88|635.89|631.89|635.92|631.92|635.74|631.74|27
1617720030000|2021-04-06 14:40:30|635.98|631.98|636.14|632.14|636.22|632.22|635.92|631.92|23
1617720040000|2021-04-06 14:40:40|636.13|632.13|636.27|632.27|636.36|632.36|636|632|32
1617720050000|2021-04-06 14:40:50|636.26|632.26|635.48|631.48|636.26|632.26|635.38|631.38|36
1617720060000|2021-04-06 14:41:00|635.47|631.47|635.39|631.39|635.76|631.76|635.25|631.25|24
1617720070000|2021-04-06 14:41:10|635.58|631.58|635.58|631.58|635.61|631.61|635.27|631.27|26
1617720080000|2021-04-06 14:41:20|635.74|631.74|636.25|632.25|636.3|632.3|635.51|631.51|33
1617720090000|2021-04-06 14:41:30|636.21|632.21|635.91|631.91|636.36|632.36|635.74|631.74|32
1617720100000|2021-04-06 14:41:40|635.87|631.87|635.54|631.54|635.91|631.91|635.54|631.54|33
1617720110000|2021-04-06 14:41:50|635.49|631.49|635.44|631.44|635.57|631.57|635.41|631.41|30
1617720120000|2021-04-06 14:42:00|635.43|631.43|634.9|630.9|635.43|631.43|634.88|630.88|21
1617720130000|2021-04-06 14:42:10|634.87|630.87|634.85|630.85|634.9|630.9|634.85|630.85|11
1617720140000|2021-04-06 14:42:20|634.74|630.74|634.7|630.7|634.76|630.76|634.66|630.66|23
1617720150000|2021-04-06 14:42:30|634.68|630.68|634.61|630.61|634.7|630.7|634.53|630.53|15
1617720160000|2021-04-06 14:42:40|634.55|630.55|634.48|630.48|634.62|630.62|634.48|630.48|26
1617720170000|2021-04-06 14:42:50|634.35|630.35|634.85|630.85|634.86|630.86|634.24|630.24|30
1617720180000|2021-04-06 14:43:00|634.86|630.86|635.12|631.12|635.48|631.48|634.86|630.86|27
1617720190000|2021-04-06 14:43:10|635.03|631.03|634.78|630.78|635.19|631.19|634.73|630.73|36
1617720200000|2021-04-06 14:43:20|634.8|630.8|634.89|630.89|635.07|631.07|634.72|630.72|34
1617720210000|2021-04-06 14:43:30|634.88|630.88|634.37|630.37|635.02|631.02|634.3|630.3|36
1617720220000|2021-04-06 14:43:40|634.25|630.25|634.68|630.68|634.82|630.82|634.18|630.18|36
1617720230000|2021-04-06 14:43:50|634.7|630.7|634.5|630.5|634.71|630.71|634.26|630.26|34
1617720240000|2021-04-06 14:44:00|634.51|630.51|634.2|630.2|634.62|630.62|634.2|630.2|34
1617720250000|2021-04-06 14:44:10|634.35|630.35|634.14|630.14|634.5|630.5|634.01|630.01|30
1617720260000|2021-04-06 14:44:20|634.13|630.13|633.97|629.97|634.13|630.13|633.37|629.37|31
1617720270000|2021-04-06 14:44:30|634.02|630.02|634.05|630.05|634.27|630.27|633.87|629.87|33
1617720280000|2021-04-06 14:44:40|634.02|630.02|633.65|629.65|634.08|630.08|633.65|629.65|30
1617720290000|2021-04-06 14:44:50|633.67|629.67|633.43|629.43|633.77|629.77|633.28|629.28|35
1617720300000|2021-04-06 14:45:00|633.42|629.42|633.14|629.14|633.52|629.52|633.06|629.06|33
1617720310000|2021-04-06 14:45:10|633.15|629.15|632.49|628.49|633.28|629.28|632.49|628.49|30
1617720320000|2021-04-06 14:45:20|632.48|628.48|631.24|627.24|632.53|628.53|631.24|627.24|30
1617720330000|2021-04-06 14:45:30|631.47|627.47|630.51|626.51|631.69|627.69|630.45|626.45|37
1617720340000|2021-04-06 14:45:40|630.48|626.48|629.34|625.34|630.56|626.56|629.34|625.34|34
1617720350000|2021-04-06 14:45:50|629.32|625.32|630.73|626.73|630.84|626.84|629.13|625.13|37
1617720360000|2021-04-06 14:46:00|630.8|626.8|630.42|626.42|630.85|626.85|629.99|625.99|35
1617720370000|2021-04-06 14:46:10|630.49|626.49|630.34|626.34|630.63|626.63|629.68|625.68|39
1617720380000|2021-04-06 14:46:20|630.35|626.35|630.37|626.37|630.37|626.37|629.81|625.81|36
1617720390000|2021-04-06 14:46:30|630.36|626.36|631.33|627.33|631.33|627.33|630.18|626.18|37
1617720400000|2021-04-06 14:46:40|631.25|627.25|631.9|627.9|632.08|628.08|630.88|626.88|33
1617720410000|2021-04-06 14:46:50|631.87|627.87|632.85|628.85|632.85|628.85|631.87|627.87|37
1617720420000|2021-04-06 14:47:00|632.81|628.81|633.06|629.06|633.06|629.06|632.61|628.61|32
1617720430000|2021-04-06 14:47:10|633.07|629.07|633.11|629.11|633.31|629.31|632.92|628.92|22
1617720440000|2021-04-06 14:47:20|633.12|629.12|633.69|629.69|633.77|629.77|633.12|629.12|28
1617720450000|2021-04-06 14:47:30|633.7|629.7|635.03|631.03|635.38|631.38|633.53|629.53|27
1617720460000|2021-04-06 14:47:40|635|631|635.23|631.23|635.41|631.41|634.38|630.38|27
1617720470000|2021-04-06 14:47:50|635.24|631.24|635.74|631.74|635.74|631.74|635.24|631.24|22
1617720480000|2021-04-06 14:48:00|635.75|631.75|636.21|632.21|636.21|632.21|635.44|631.44|33
1617720490000|2021-04-06 14:48:10|636.22|632.22|636.22|632.22|636.46|632.46|636.22|632.22|26
1617720500000|2021-04-06 14:48:20|636.21|632.21|637.03|633.03|637.03|633.03|636.21|632.21|30
1617720510000|2021-04-06 14:48:30|636.92|632.92|636.68|632.68|636.92|632.92|636.62|632.62|27
1617720520000|2021-04-06 14:48:40|636.7|632.7|637.2|633.2|637.28|633.28|636.43|632.43|34
1617720530000|2021-04-06 14:48:50|637.56|633.56|637.7|633.7|638.05|634.05|637.41|633.41|33
1617720540000|2021-04-06 14:49:00|637.76|633.76|638.32|634.32|638.37|634.37|637.25|633.25|38
1617720550000|2021-04-06 14:49:10|638.22|634.22|638.9|634.9|638.9|634.9|637.96|633.96|34
1617720560000|2021-04-06 14:49:20|639.02|635.02|638.06|634.06|639.16|635.16|637.88|633.88|33
1617720570000|2021-04-06 14:49:30|638.13|634.13|637.88|633.88|638.13|634.13|637.62|633.62|36
1617720580000|2021-04-06 14:49:40|637.84|633.84|637.47|633.47|637.87|633.87|637.16|633.16|35
1617720590000|2021-04-06 14:49:50|637.4|633.4|638.19|634.19|638.26|634.26|637.4|633.4|39
1617720600000|2021-04-06 14:50:00|638.2|634.2|638.43|634.43|638.43|634.43|637.9|633.9|28
1617720610000|2021-04-06 14:50:10|638.39|634.39|637.62|633.62|638.46|634.46|637.54|633.54|30
1617720620000|2021-04-06 14:50:20|637.66|633.66|637.67|633.67|637.85|633.85|637.18|633.18|38
1617720630000|2021-04-06 14:50:30|637.79|633.79|637.81|633.81|637.89|633.89|637.47|633.47|36
1617720640000|2021-04-06 14:50:40|637.89|633.89|638.52|634.52|638.69|634.69|637.89|633.89|29
1617720650000|2021-04-06 14:50:50|638.55|634.55|638.19|634.19|638.55|634.55|638.08|634.08|36
1617720660000|2021-04-06 14:51:00|638.27|634.27|637.75|633.75|638.42|634.42|637.72|633.72|33
1617720670000|2021-04-06 14:51:10|637.85|633.85|637.72|633.72|637.85|633.85|637.44|633.44|33
1617720680000|2021-04-06 14:51:20|637.7|633.7|637.68|633.68|637.76|633.76|637.38|633.38|35
1617720690000|2021-04-06 14:51:30|637.62|633.62|637.71|633.71|638.09|634.09|637.62|633.62|30
1617720700000|2021-04-06 14:51:40|637.74|633.74|637.67|633.67|637.87|633.87|637.64|633.64|30
1617720710000|2021-04-06 14:51:50|637.66|633.66|637.31|633.31|637.72|633.72|637.27|633.27|28
1617720720000|2021-04-06 14:52:00|637.21|633.21|636.5|632.5|637.26|633.26|636.5|632.5|31
1617720730000|2021-04-06 14:52:10|636.56|632.56|636.72|632.72|636.81|632.81|636.2|632.2|31
1617720740000|2021-04-06 14:52:20|636.75|632.75|637.31|633.31|637.71|633.71|636.62|632.62|39
1617720750000|2021-04-06 14:52:30|637.29|633.29|637.67|633.67|637.67|633.67|637.06|633.06|32
1617720760000|2021-04-06 14:52:40|637.73|633.73|637.83|633.83|637.93|633.93|637.33|633.33|34
1617720770000|2021-04-06 14:52:50|637.67|633.67|637.97|633.97|638.18|634.18|637.57|633.57|23
1617720780000|2021-04-06 14:53:00|637.99|633.99|637.66|633.66|637.99|633.99|637.57|633.57|26
1617720790000|2021-04-06 14:53:10|637.65|633.65|637.92|633.92|637.94|633.94|637.6|633.6|27
1617720800000|2021-04-06 14:53:20|637.93|633.93|638.29|634.29|638.32|634.32|637.9|633.9|25
1617720810000|2021-04-06 14:53:30|638.3|634.3|638.64|634.64|638.64|634.64|638.19|634.19|34
1617720820000|2021-04-06 14:53:40|638.61|634.61|638.87|634.87|639.19|635.19|638.59|634.59|29
1617720830000|2021-04-06 14:53:50|638.84|634.84|638.58|634.58|638.86|634.86|638.32|634.32|38
1617720840000|2021-04-06 14:54:00|638.66|634.66|639.23|635.23|639.37|635.37|638.64|634.64|29
1617720850000|2021-04-06 14:54:10|639.25|635.25|639.55|635.55|639.55|635.55|639.1|635.1|32
1617720860000|2021-04-06 14:54:20|639.58|635.58|639.06|635.06|639.92|635.92|638.63|634.63|36
1617720870000|2021-04-06 14:54:30|639.09|635.09|638.72|634.72|639.11|635.11|638.55|634.55|34
1617720880000|2021-04-06 14:54:40|638.71|634.71|638.47|634.47|638.84|634.84|638.47|634.47|29
1617720890000|2021-04-06 14:54:50|638.45|634.45|638.44|634.44|638.45|634.45|637.8|633.8|29
1617720900000|2021-04-06 14:55:00|638.52|634.52|638.41|634.41|638.76|634.76|638.41|634.41|26
1617720910000|2021-04-06 14:55:10|638.38|634.38|637.68|633.68|638.6|634.6|637.68|633.68|36
1617720920000|2021-04-06 14:55:20|637.66|633.66|637.23|633.23|637.74|633.74|637.17|633.17|31
1617720930000|2021-04-06 14:55:30|637.27|633.27|636.93|632.93|637.34|633.34|636.93|632.93|33
1617720940000|2021-04-06 14:55:40|636.92|632.92|637.2|633.2|637.34|633.34|636.87|632.87|25
1617720950000|2021-04-06 14:55:50|637.12|633.12|637.78|633.78|637.78|633.78|636.96|632.96|30
1617720960000|2021-04-06 14:56:00|637.84|633.84|637.85|633.85|638.08|634.08|637.77|633.77|36
1617720970000|2021-04-06 14:56:10|637.76|633.76|636.88|632.88|637.85|633.85|636.86|632.86|37
1617720980000|2021-04-06 14:56:20|636.9|632.9|636.55|632.55|636.9|632.9|636.43|632.43|34
1617720990000|2021-04-06 14:56:30|636.57|632.57|636.93|632.93|637.09|633.09|636.57|632.57|28
1617721000000|2021-04-06 14:56:40|636.92|632.92|637.06|633.06|637.35|633.35|636.77|632.77|36
1617721010000|2021-04-06 14:56:50|637.03|633.03|637.16|633.16|637.16|633.16|636.75|632.75|20
1617721020000|2021-04-06 14:57:00|637.2|633.2|637.81|633.81|637.85|633.85|636.77|632.77|36
1617721030000|2021-04-06 14:57:10|637.8|633.8|637.97|633.97|638.13|634.13|637.73|633.73|22
1617721040000|2021-04-06 14:57:20|637.98|633.98|638.46|634.46|639.01|635.01|637.98|633.98|22
1617721050000|2021-04-06 14:57:30|638.48|634.48|638.36|634.36|638.68|634.68|638.34|634.34|32
1617721060000|2021-04-06 14:57:40|638.37|634.37|637.51|633.51|638.43|634.43|637.46|633.46|30
1617721070000|2021-04-06 14:57:50|637.55|633.55|638.45|634.45|638.48|634.48|637.51|633.51|36
1617721080000|2021-04-06 14:58:00|638.43|634.43|639.15|635.15|639.16|635.16|638.43|634.43|25
1617721090000|2021-04-06 14:58:10|639.08|635.08|639.03|635.03|639.28|635.28|638.95|634.95|38
1617721100000|2021-04-06 14:58:20|639.02|635.02|639.25|635.25|639.33|635.33|638.87|634.87|31
1617721110000|2021-04-06 14:58:30|639.26|635.26|639.19|635.19|639.38|635.38|638.8|634.8|31
1617721120000|2021-04-06 14:58:40|639.23|635.23|640.14|636.14|640.14|636.14|639.23|635.23|35
1617721130000|2021-04-06 14:58:50|640.1|636.1|640.36|636.36|640.4|636.4|640.04|636.04|31
1617721140000|2021-04-06 14:59:00|640.34|636.34|640.91|636.91|640.91|636.91|640.34|636.34|17
1617721150000|2021-04-06 14:59:10|640.8|636.8|641.33|637.33|641.33|637.33|640.54|636.54|28
1617721160000|2021-04-06 14:59:20|641.43|637.43|640.92|636.92|641.68|637.68|640.87|636.87|25
1617721170000|2021-04-06 14:59:30|640.83|636.83|641.15|637.15|641.15|637.15|640.65|636.65|35
1617721180000|2021-04-06 14:59:40|641.19|637.19|641.07|637.07|641.59|637.59|641.07|637.07|35
1617721190000|2021-04-06 14:59:50|641.09|637.09|640.45|636.45|641.15|637.15|640.15|636.15|36
1617721200000|2021-04-06 15:00:00|640.42|636.42|639.06|635.06|640.42|636.42|639.06|635.06|33
1617721210000|2021-04-06 15:00:10|639.11|635.11|638.86|634.86|639.14|635.14|638.42|634.42|31
1617721220000|2021-04-06 15:00:20|638.9|634.9|639.6|635.6|639.64|635.64|638.9|634.9|30
1617721230000|2021-04-06 15:00:30|639.62|635.62|640.34|636.34|640.34|636.34|639.32|635.32|31
1617721240000|2021-04-06 15:00:40|640.53|636.53|639.77|635.77|640.62|636.62|639.71|635.71|38
1617721250000|2021-04-06 15:00:50|639.79|635.79|639.7|635.7|640.16|636.16|639.66|635.66|35
1617721260000|2021-04-06 15:01:00|639.77|635.77|639.87|635.87|639.99|635.99|639.76|635.76|29
1617721270000|2021-04-06 15:01:10|639.88|635.88|640.38|636.38|640.44|636.44|639.88|635.88|30
1617721280000|2021-04-06 15:01:20|640.37|636.37|640.48|636.48|640.52|636.52|640.19|636.19|33
1617721290000|2021-04-06 15:01:30|640.45|636.45|640.48|636.48|640.52|636.52|640.26|636.26|24
1617721300000|2021-04-06 15:01:40|640.5|636.5|640.62|636.62|640.72|636.72|640.44|636.44|31
1617721310000|2021-04-06 15:01:50|640.64|636.64|641.09|637.09|641.09|637.09|640.43|636.43|33
1617721320000|2021-04-06 15:02:00|641.07|637.07|642.17|638.17|642.35|638.35|641.07|637.07|32
1617721330000|2021-04-06 15:02:10|642.19|638.19|642.21|638.21|642.32|638.32|641.93|637.93|31
1617721340000|2021-04-06 15:02:20|642.27|638.27|641.98|637.98|642.36|638.36|641.96|637.96|32
1617721350000|2021-04-06 15:02:30|641.95|637.95|642.16|638.16|642.27|638.27|641.89|637.89|32
1617721360000|2021-04-06 15:02:40|642.11|638.11|642.29|638.29|642.34|638.34|641.95|637.95|23
1617721370000|2021-04-06 15:02:50|642.3|638.3|641.78|637.78|642.3|638.3|641.65|637.65|30
1617721380000|2021-04-06 15:03:00|641.86|637.86|641|637|641.86|637.86|640.84|636.84|31
1617721390000|2021-04-06 15:03:10|641.2|637.2|641.23|637.23|641.26|637.26|640.5|636.5|33
1617721400000|2021-04-06 15:03:20|641.24|637.24|641.08|637.08|641.24|637.24|640.76|636.76|32
1617721410000|2021-04-06 15:03:30|641.11|637.11|640.99|636.99|641.17|637.17|640.96|636.96|26
1617721420000|2021-04-06 15:03:40|641.01|637.01|641.16|637.16|641.28|637.28|640.89|636.89|27
1617721430000|2021-04-06 15:03:50|641.15|637.15|640.83|636.83|641.37|637.37|640.82|636.82|24
1617721440000|2021-04-06 15:04:00|640.85|636.85|640.64|636.64|640.95|636.95|640.63|636.63|24
1617721450000|2021-04-06 15:04:10|640.66|636.66|640.52|636.52|640.91|636.91|640.52|636.52|29
1617721460000|2021-04-06 15:04:20|640.39|636.39|639.45|635.45|640.5|636.5|639.44|635.44|35
1617721470000|2021-04-06 15:04:30|639.32|635.32|639.37|635.37|639.63|635.63|639.19|635.19|32
1617721480000|2021-04-06 15:04:40|639.45|635.45|639.8|635.8|639.89|635.89|639.45|635.45|36
1617721490000|2021-04-06 15:04:50|639.82|635.82|639.71|635.71|639.82|635.82|639.33|635.33|33
1617721500000|2021-04-06 15:05:00|639.62|635.62|639.57|635.57|640.15|636.15|639.57|635.57|33
1617721510000|2021-04-06 15:05:10|639.56|635.56|639.56|635.56|639.84|635.84|639.56|635.56|29
1617721520000|2021-04-06 15:05:20|639.6|635.6|638.71|634.71|639.6|635.6|638.66|634.66|36
1617721530000|2021-04-06 15:05:30|638.6|634.6|638.67|634.67|638.8|634.8|638.56|634.56|29
1617721540000|2021-04-06 15:05:40|638.68|634.68|637.93|633.93|638.73|634.73|637.86|633.86|32
1617721550000|2021-04-06 15:05:50|638.17|634.17|637.82|633.82|638.43|634.43|637.82|633.82|36
1617721560000|2021-04-06 15:06:00|637.81|633.81|637.6|633.6|637.88|633.88|637.6|633.6|24
1617721570000|2021-04-06 15:06:10|637.58|633.58|637.32|633.32|637.68|633.68|637.32|633.32|27
1617721580000|2021-04-06 15:06:20|637.34|633.34|636.54|632.54|637.6|633.6|636.54|632.54|29
1617721590000|2021-04-06 15:06:30|636.52|632.52|636.71|632.71|636.74|632.74|636.43|632.43|34
1617721600000|2021-04-06 15:06:40|636.68|632.68|636.61|632.61|636.68|632.68|636.23|632.23|33
1617721610000|2021-04-06 15:06:50|636.62|632.62|637.36|633.36|637.69|633.69|636.46|632.46|34
1617721620000|2021-04-06 15:07:00|637.35|633.35|637.39|633.39|637.47|633.47|636.95|632.95|28
1617721630000|2021-04-06 15:07:10|637.47|633.47|637.52|633.52|637.66|633.66|637.39|633.39|35
1617721640000|2021-04-06 15:07:20|637.47|633.47|637.03|633.03|637.56|633.56|637.01|633.01|31
1617721650000|2021-04-06 15:07:30|637.04|633.04|637.52|633.52|637.59|633.59|637.04|633.04|28
1617721660000|2021-04-06 15:07:40|637.53|633.53|638.15|634.15|638.4|634.4|637.52|633.52|33
1617721670000|2021-04-06 15:07:50|638.1|634.1|637.27|633.27|638.13|634.13|637.27|633.27|36
1617721680000|2021-04-06 15:08:00|637.29|633.29|638.03|634.03|638.03|634.03|637.29|633.29|34
1617721690000|2021-04-06 15:08:10|637.99|633.99|637.74|633.74|638.12|634.12|637.7|633.7|27
1617721700000|2021-04-06 15:08:20|637.75|633.75|636.89|632.89|637.84|633.84|636.89|632.89|28
1617721710000|2021-04-06 15:08:30|637.11|633.11|636.92|632.92|637.15|633.15|636.81|632.81|32
1617721720000|2021-04-06 15:08:40|636.94|632.94|636.94|632.94|637.09|633.09|636.89|632.89|30
1617721730000|2021-04-06 15:08:50|637.01|633.01|637.26|633.26|637.31|633.31|636.85|632.85|33
1617721740000|2021-04-06 15:09:00|637.24|633.24|636.91|632.91|637.27|633.27|636.87|632.87|36
1617721750000|2021-04-06 15:09:10|636.97|632.97|638.1|634.1|638.1|634.1|636.97|632.97|31
1617721760000|2021-04-06 15:09:20|638.16|634.16|638.57|634.57|638.62|634.62|638.12|634.12|37
1617721770000|2021-04-06 15:09:30|638.69|634.69|638.17|634.17|638.71|634.71|638.05|634.05|25
1617721780000|2021-04-06 15:09:40|638.15|634.15|637.62|633.62|638.15|634.15|637.62|633.62|27
1617721790000|2021-04-06 15:09:50|637.56|633.56|637.41|633.41|637.63|633.63|637.33|633.33|35
1617721800000|2021-04-06 15:10:00|637.42|633.42|637.75|633.75|637.93|633.93|637.38|633.38|32
1617721810000|2021-04-06 15:10:10|637.76|633.76|637.44|633.44|637.82|633.82|637.38|633.38|32
1617721820000|2021-04-06 15:10:20|637.43|633.43|636.97|632.97|637.52|633.52|636.82|632.82|35
1617721830000|2021-04-06 15:10:30|637.02|633.02|636.84|632.84|637.04|633.04|636.82|632.82|27
1617721840000|2021-04-06 15:10:40|636.75|632.75|637.12|633.12|637.12|633.12|636.45|632.45|29
1617721850000|2021-04-06 15:10:50|637.18|633.18|636.64|632.64|637.18|633.18|636.52|632.52|30
1617721860000|2021-04-06 15:11:00|636.8|632.8|636.43|632.43|636.8|632.8|636.43|632.43|29
1617721870000|2021-04-06 15:11:10|636.41|632.41|636.96|632.96|636.96|632.96|636.41|632.41|33
1617721880000|2021-04-06 15:11:20|636.59|632.59|637.07|633.07|637.16|633.16|636.57|632.57|35
1617721890000|2021-04-06 15:11:30|637.19|633.19|637.43|633.43|637.67|633.67|637.12|633.12|32
1617721900000|2021-04-06 15:11:40|637.45|633.45|637.85|633.85|637.85|633.85|637.41|633.41|23
1617721910000|2021-04-06 15:11:50|637.79|633.79|637.64|633.64|637.79|633.79|636.78|632.78|28
1617721920000|2021-04-06 15:12:00|637.61|633.61|637.12|633.12|637.76|633.76|637.09|633.09|30
1617721930000|2021-04-06 15:12:10|637.14|633.14|637.08|633.08|637.26|633.26|636.89|632.89|32
1617721940000|2021-04-06 15:12:20|637.09|633.09|637.13|633.13|637.23|633.23|636.8|632.8|30
1617721950000|2021-04-06 15:12:30|637.15|633.15|637.21|633.21|637.23|633.23|636.72|632.72|35
1617721960000|2021-04-06 15:12:40|637.2|633.2|637.19|633.19|637.45|633.45|637.03|633.03|36
1617721970000|2021-04-06 15:12:50|637.21|633.21|636.32|632.32|637.21|633.21|636.32|632.32|29
1617721980000|2021-04-06 15:13:00|636.36|632.36|636.52|632.52|636.55|632.55|636.05|632.05|29
1617721990000|2021-04-06 15:13:10|636.6|632.6|636.62|632.62|636.78|632.78|636.19|632.19|29
1617722000000|2021-04-06 15:13:20|636.56|632.56|636.07|632.07|636.56|632.56|635.99|631.99|33
1617722010000|2021-04-06 15:13:30|636.05|632.05|635.86|631.86|636.23|632.23|635.72|631.72|35
1617722020000|2021-04-06 15:13:40|635.87|631.87|636.43|632.43|636.49|632.49|635.77|631.77|26
1617722030000|2021-04-06 15:13:50|636.46|632.46|636.72|632.72|636.75|632.75|636.43|632.43|35
1617722040000|2021-04-06 15:14:00|636.68|632.68|636.63|632.63|636.98|632.98|636.61|632.61|38
1617722050000|2021-04-06 15:14:10|636.6|632.6|636.24|632.24|636.67|632.67|636.18|632.18|31
1617722060000|2021-04-06 15:14:20|636.2|632.2|636.85|632.85|637.03|633.03|636.16|632.16|33
1617722070000|2021-04-06 15:14:30|636.87|632.87|636.98|632.98|637|633|636.81|632.81|24
1617722080000|2021-04-06 15:14:40|637.05|633.05|637.28|633.28|637.34|633.34|636.96|632.96|27
1617722090000|2021-04-06 15:14:50|637.29|633.29|637.35|633.35|637.58|633.58|637.18|633.18|32
1617722100000|2021-04-06 15:15:00|637.4|633.4|637.16|633.16|637.44|633.44|637.06|633.06|28
1617722110000|2021-04-06 15:15:10|637.15|633.15|637.49|633.49|637.49|633.49|637.04|633.04|31
1617722120000|2021-04-06 15:15:20|637.5|633.5|637.95|633.95|638.1|634.1|637.5|633.5|35
1617722130000|2021-04-06 15:15:30|638.07|634.07|638.49|634.49|638.52|634.52|637.86|633.86|34
1617722140000|2021-04-06 15:15:40|638.46|634.46|638.34|634.34|638.64|634.64|638.13|634.13|21
1617722150000|2021-04-06 15:15:50|638.35|634.35|638.11|634.11|638.49|634.49|638.11|634.11|23
1617722160000|2021-04-06 15:16:00|637.92|633.92|638.05|634.05|638.41|634.41|637.92|633.92|31
1617722170000|2021-04-06 15:16:10|637.99|633.99|637.37|633.37|638.08|634.08|637.28|633.28|27
1617722180000|2021-04-06 15:16:20|637.38|633.38|636.65|632.65|637.99|633.99|636.65|632.65|35
1617722190000|2021-04-06 15:16:30|636.6|632.6|636.86|632.86|636.86|632.86|636.53|632.53|32
1617722200000|2021-04-06 15:16:40|636.97|632.97|637.1|633.1|637.62|633.62|636.9|632.9|29
1617722210000|2021-04-06 15:16:50|637.13|633.13|636.76|632.76|637.14|633.14|636.73|632.73|30
1617722220000|2021-04-06 15:17:00|636.75|632.75|636.12|632.12|636.9|632.9|636.12|632.12|36
1617722230000|2021-04-06 15:17:10|636.15|632.15|636.39|632.39|636.8|632.8|636.05|632.05|34
1617722240000|2021-04-06 15:17:20|636.38|632.38|636.28|632.28|636.73|632.73|636.07|632.07|36
1617722250000|2021-04-06 15:17:30|636.12|632.12|635.12|631.12|636.15|632.15|635.02|631.02|34
1617722260000|2021-04-06 15:17:40|635.03|631.03|634.83|630.83|635.14|631.14|634.81|630.81|36
1617722270000|2021-04-06 15:17:50|634.84|630.84|635.16|631.16|635.27|631.27|634.84|630.84|31
1617722280000|2021-04-06 15:18:00|635.18|631.18|634.24|630.24|635.19|631.19|634.23|630.23|28
1617722290000|2021-04-06 15:18:10|634.23|630.23|633.62|629.62|634.23|630.23|633.53|629.53|34
1617722300000|2021-04-06 15:18:20|633.84|629.84|633.99|629.99|634.04|630.04|633.25|629.25|39
1617722310000|2021-04-06 15:18:30|634|630|634.52|630.52|634.55|630.55|633.9|629.9|32
1617722320000|2021-04-06 15:18:40|633.9|629.9|634.34|630.34|634.38|630.38|633.29|629.29|35
1617722330000|2021-04-06 15:18:50|634.17|630.17|633.11|629.11|634.17|630.17|633.11|629.11|36
1617722340000|2021-04-06 15:19:00|633.07|629.07|632.46|628.46|633.22|629.22|632.28|628.28|38
1617722350000|2021-04-06 15:19:10|632.47|628.47|631.59|627.59|632.5|628.5|631.34|627.34|34
1617722360000|2021-04-06 15:19:20|631.58|627.58|632.51|628.51|632.51|628.51|631.46|627.46|36
1617722370000|2021-04-06 15:19:30|632.72|628.72|633.64|629.64|633.64|629.64|632.63|628.63|35
1617722380000|2021-04-06 15:19:40|633.66|629.66|634.05|630.05|634.16|630.16|633.64|629.64|21
1617722390000|2021-04-06 15:19:50|634.49|630.49|634.44|630.44|634.5|630.5|634.12|630.12|34
1617722400000|2021-04-06 15:20:00|634.45|630.45|634.57|630.57|634.58|630.58|634.21|630.21|29
1617722410000|2021-04-06 15:20:10|634.45|630.45|633.83|629.83|634.81|630.81|633.74|629.74|34
1617722420000|2021-04-06 15:20:20|633.86|629.86|634.14|630.14|634.55|630.55|633.52|629.52|33
1617722430000|2021-04-06 15:20:30|633.98|629.98|634.23|630.23|634.48|630.48|633.83|629.83|32
1617722440000|2021-04-06 15:20:40|634.33|630.33|634.01|630.01|634.71|630.71|634.01|630.01|36
1617722450000|2021-04-06 15:20:50|634.02|630.02|633.18|629.18|634.02|630.02|633.18|629.18|27
1617722460000|2021-04-06 15:21:00|633.13|629.13|633.21|629.21|633.21|629.21|632.53|628.53|33
1617722470000|2021-04-06 15:21:10|633.26|629.26|633.04|629.04|633.83|629.83|633|629|32
1617722480000|2021-04-06 15:21:20|632.98|628.98|633.11|629.11|633.27|629.27|632.8|628.8|35
1617722490000|2021-04-06 15:21:30|633.1|629.1|633.25|629.25|633.31|629.31|632.79|628.79|32
1617722500000|2021-04-06 15:21:40|633.26|629.26|633.24|629.24|633.37|629.37|633.15|629.15|32
1617722510000|2021-04-06 15:21:50|633.25|629.25|633.2|629.2|633.65|629.65|633.2|629.2|31
1617722520000|2021-04-06 15:22:00|633.15|629.15|633.43|629.43|633.45|629.45|633.09|629.09|28
1617722530000|2021-04-06 15:22:10|633.44|629.44|633.86|629.86|634.21|630.21|633.44|629.44|26
1617722540000|2021-04-06 15:22:20|633.74|629.74|634.68|630.68|634.68|630.68|633.74|629.74|29
1617722550000|2021-04-06 15:22:30|634.63|630.63|634.52|630.52|634.8|630.8|634.26|630.26|31
1617722560000|2021-04-06 15:22:40|634.16|630.16|635.29|631.29|635.29|631.29|634.16|630.16|31
1617722570000|2021-04-06 15:22:50|635.27|631.27|635.47|631.47|635.68|631.68|635.26|631.26|25
1617722580000|2021-04-06 15:23:00|635.38|631.38|634.75|630.75|635.38|631.38|634.75|630.75|28
1617722590000|2021-04-06 15:23:10|634.76|630.76|635.2|631.2|635.2|631.2|634.71|630.71|27
1617722600000|2021-04-06 15:23:20|635.19|631.19|635.34|631.34|635.41|631.41|635.17|631.17|22
1617722610000|2021-04-06 15:23:30|635.33|631.33|635.22|631.22|635.47|631.47|635.22|631.22|14
1617722620000|2021-04-06 15:23:40|635.29|631.29|635.53|631.53|635.55|631.55|635.16|631.16|30
1617722630000|2021-04-06 15:23:50|635.52|631.52|635.59|631.59|635.75|631.75|635.48|631.48|30
1617722640000|2021-04-06 15:24:00|635.53|631.53|635.54|631.54|635.65|631.65|635.46|631.46|27
1617722650000|2021-04-06 15:24:10|635.48|631.48|635.68|631.68|635.68|631.68|635.29|631.29|20
1617722660000|2021-04-06 15:24:20|635.7|631.7|636.01|632.01|636.02|632.02|635.68|631.68|27
1617722670000|2021-04-06 15:24:30|636.02|632.02|636.09|632.09|636.2|632.2|635.85|631.85|25
1617722680000|2021-04-06 15:24:40|636.07|632.07|636.24|632.24|636.29|632.29|636.06|632.06|21
1617722690000|2021-04-06 15:24:50|636.21|632.21|636.32|632.32|636.32|632.32|635.87|631.87|25
1617722700000|2021-04-06 15:25:00|636.33|632.33|636.53|632.53|636.53|632.53|636.33|632.33|12
1617722710000|2021-04-06 15:25:10|636.48|632.48|636.52|632.52|636.73|632.73|636.45|632.45|25
1617722720000|2021-04-06 15:25:20|636.5|632.5|636.37|632.37|636.6|632.6|636.2|632.2|24
1617722730000|2021-04-06 15:25:30|636.41|632.41|636.69|632.69|636.69|632.69|636.41|632.41|25
1617722740000|2021-04-06 15:25:40|636.67|632.67|635.92|631.92|636.79|632.79|635.92|631.92|37
1617722750000|2021-04-06 15:25:50|635.91|631.91|635.42|631.42|636.01|632.01|635.39|631.39|36
1617722760000|2021-04-06 15:26:00|635.39|631.39|635.61|631.61|635.65|631.65|635.19|631.19|35
1617722770000|2021-04-06 15:26:10|635.63|631.63|635.13|631.13|635.63|631.63|635.12|631.12|35
1617722780000|2021-04-06 15:26:20|635.1|631.1|635.33|631.33|635.49|631.49|635|631|37
1617722790000|2021-04-06 15:26:30|635.3|631.3|635.12|631.12|635.42|631.42|635.11|631.11|30
1617722800000|2021-04-06 15:26:40|635.1|631.1|635.37|631.37|635.41|631.41|635.07|631.07|28
1617722810000|2021-04-06 15:26:50|635.31|631.31|635.13|631.13|635.37|631.37|635.12|631.12|26
1617722820000|2021-04-06 15:27:00|635.14|631.14|635.29|631.29|635.53|631.53|635.13|631.13|30
1617722830000|2021-04-06 15:27:10|635.27|631.27|634.97|630.97|635.27|631.27|634.97|630.97|22
1617722840000|2021-04-06 15:27:20|634.91|630.91|635.28|631.28|635.4|631.4|634.7|630.7|35
1617722850000|2021-04-06 15:27:30|635.26|631.26|635.2|631.2|635.34|631.34|635.13|631.13|23
1617722860000|2021-04-06 15:27:40|635.25|631.25|635.23|631.23|635.32|631.32|635|631|23
1617722870000|2021-04-06 15:27:50|635.22|631.22|635.24|631.24|635.27|631.27|635.01|631.01|24
1617722880000|2021-04-06 15:28:00|635.11|631.11|635.24|631.24|635.27|631.27|635.05|631.05|21
1617722890000|2021-04-06 15:28:10|635.01|631.01|634.88|630.88|635.01|631.01|634.86|630.86|11
1617722900000|2021-04-06 15:28:20|634.87|630.87|635.12|631.12|635.14|631.14|634.83|630.83|20
1617722910000|2021-04-06 15:28:30|635.18|631.18|634.51|630.51|635.34|631.34|634.29|630.29|30
1617722920000|2021-04-06 15:28:40|634.52|630.52|634.96|630.96|634.96|630.96|634.07|630.07|27
1617722930000|2021-04-06 15:28:50|634.97|630.97|635.29|631.29|635.29|631.29|634.73|630.73|21
1617722940000|2021-04-06 15:29:00|635.3|631.3|635.94|631.94|635.94|631.94|635.29|631.29|30
1617722950000|2021-04-06 15:29:10|635.75|631.75|635.34|631.34|636.06|632.06|635.34|631.34|24
1617722960000|2021-04-06 15:29:20|635.37|631.37|635.57|631.57|635.66|631.66|635.3|631.3|25
1617722970000|2021-04-06 15:29:30|635.52|631.52|635.74|631.74|636|632|635.48|631.48|30
1617722980000|2021-04-06 15:29:40|635.57|631.57|635.6|631.6|635.79|631.79|635.38|631.38|32
1617722990000|2021-04-06 15:29:50|635.71|631.71|635.51|631.51|635.84|631.84|635.39|631.39|34
1617723000000|2021-04-06 15:30:00|635.54|631.54|634.75|630.75|635.59|631.59|634.69|630.69|24
1617723010000|2021-04-06 15:30:10|634.76|630.76|634.22|630.22|634.79|630.79|634.19|630.19|27
1617723020000|2021-04-06 15:30:20|634.21|630.21|634.38|630.38|634.38|630.38|634.19|630.19|26
1617723030000|2021-04-06 15:30:30|634.39|630.39|634.27|630.27|634.41|630.41|634.22|630.22|17
1617723040000|2021-04-06 15:30:40|634.26|630.26|633.98|629.98|634.27|630.27|633.86|629.86|20
1617723050000|2021-04-06 15:30:50|634|630|633.61|629.61|634|630|633.46|629.46|34
1617723060000|2021-04-06 15:31:00|633.6|629.6|633.72|629.72|633.89|629.89|633.32|629.32|32
1617723070000|2021-04-06 15:31:10|633.64|629.64|633.1|629.1|633.69|629.69|633.1|629.1|30
1617723080000|2021-04-06 15:31:20|633.02|629.02|632.63|628.63|633.03|629.03|632.56|628.56|30
1617723090000|2021-04-06 15:31:30|632.65|628.65|632.8|628.8|632.99|628.99|632.63|628.63|33
1617723100000|2021-04-06 15:31:40|632.76|628.76|632.96|628.96|632.99|628.99|632.62|628.62|28
1617723110000|2021-04-06 15:31:50|632.94|628.94|632.33|628.33|632.94|628.94|632.33|628.33|26
1617723120000|2021-04-06 15:32:00|632.39|628.39|632.28|628.28|632.39|628.39|631.94|627.94|29
1617723130000|2021-04-06 15:32:10|632.24|628.24|631.6|627.6|632.3|628.3|631.6|627.6|33
1617723140000|2021-04-06 15:32:20|631.56|627.56|631.29|627.29|631.56|627.56|631.2|627.2|27
1617723150000|2021-04-06 15:32:30|631.31|627.31|630.93|626.93|631.4|627.4|630.93|626.93|28
1617723160000|2021-04-06 15:32:40|630.92|626.92|630.3|626.3|630.92|626.92|630.3|626.3|25
1617723170000|2021-04-06 15:32:50|630.43|626.43|629.81|625.81|630.45|626.45|629.57|625.57|33
1617723180000|2021-04-06 15:33:00|629.75|625.75|630.71|626.71|630.78|626.78|629.75|625.75|33
1617723190000|2021-04-06 15:33:10|630.73|626.73|630.44|626.44|630.76|626.76|630.03|626.03|31
1617723200000|2021-04-06 15:33:20|630.41|626.41|630.78|626.78|630.87|626.87|630.28|626.28|29
1617723210000|2021-04-06 15:33:30|630.77|626.77|630.96|626.96|631.04|627.04|630.66|626.66|27
1617723220000|2021-04-06 15:33:40|630.91|626.91|631.19|627.19|631.23|627.23|630.77|626.77|26
1617723230000|2021-04-06 15:33:50|631.3|627.3|631.61|627.61|632.12|628.12|631.28|627.28|26
1617723240000|2021-04-06 15:34:00|631.56|627.56|631.79|627.79|631.82|627.82|631.31|627.31|30
1617723250000|2021-04-06 15:34:10|631.8|627.8|631.91|627.91|631.95|627.95|631.8|627.8|19
1617723260000|2021-04-06 15:34:20|631.9|627.9|631.79|627.79|631.91|627.91|631.72|627.72|14
1617723270000|2021-04-06 15:34:30|632|628|632.02|628.02|632.04|628.04|631.63|627.63|24
1617723280000|2021-04-06 15:34:40|631.99|627.99|632.05|628.05|632.18|628.18|631.98|627.98|21
1617723290000|2021-04-06 15:34:50|632.14|628.14|632.64|628.64|632.68|628.68|631.88|627.88|24
1617723300000|2021-04-06 15:35:00|632.63|628.63|632.72|628.72|632.78|628.78|632.56|628.56|15
1617723310000|2021-04-06 15:35:10|632.73|628.73|632.5|628.5|632.73|628.73|632.44|628.44|21
1617723320000|2021-04-06 15:35:20|632.49|628.49|633.27|629.27|633.27|629.27|632.49|628.49|26
1617723330000|2021-04-06 15:35:30|633.26|629.26|633.07|629.07|633.5|629.5|633.07|629.07|20
1617723340000|2021-04-06 15:35:40|633.08|629.08|633.83|629.83|633.85|629.85|633.07|629.07|23
1617723350000|2021-04-06 15:35:50|633.85|629.85|632.88|628.88|633.88|629.88|632.88|628.88|29
1617723360000|2021-04-06 15:36:00|632.84|628.84|632.47|628.47|632.9|628.9|632.47|628.47|28
1617723370000|2021-04-06 15:36:10|632.46|628.46|632.45|628.45|632.48|628.48|632.21|628.21|22
1617723380000|2021-04-06 15:36:20|632.41|628.41|632.26|628.26|632.58|628.58|632.13|628.13|32
1617723390000|2021-04-06 15:36:30|632.3|628.3|631.95|627.95|632.3|628.3|631.62|627.62|30
1617723400000|2021-04-06 15:36:40|631.99|627.99|630.87|626.87|632.02|628.02|630.83|626.83|33
1617723410000|2021-04-06 15:36:50|630.78|626.78|630.74|626.74|630.78|626.78|630.44|626.44|27
1617723420000|2021-04-06 15:37:00|630.94|626.94|630.68|626.68|630.99|626.99|630.63|626.63|28
1617723430000|2021-04-06 15:37:10|630.75|626.75|630.36|626.36|630.85|626.85|630.36|626.36|31
1617723440000|2021-04-06 15:37:20|630.35|626.35|630.09|626.09|630.4|626.4|630.08|626.08|26
1617723450000|2021-04-06 15:37:30|630.07|626.07|630.59|626.59|630.72|626.72|630.07|626.07|35
1617723460000|2021-04-06 15:37:40|630.65|626.65|630.24|626.24|630.9|626.9|630.02|626.02|34
1617723470000|2021-04-06 15:37:50|630.2|626.2|630.5|626.5|630.5|626.5|630.19|626.19|25
1617723480000|2021-04-06 15:38:00|630.38|626.38|631.7|627.7|631.7|627.7|630.33|626.33|19
1617723490000|2021-04-06 15:38:10|631.85|627.85|632.51|628.51|632.75|628.75|631.85|627.85|33
1617723500000|2021-04-06 15:38:20|632.58|628.58|632.74|628.74|632.75|628.75|632.55|628.55|29
1617723510000|2021-04-06 15:38:30|632.77|628.77|633.02|629.02|633.02|629.02|632.63|628.63|30
1617723520000|2021-04-06 15:38:40|633.04|629.04|633.23|629.23|633.23|629.23|632.81|628.81|26
1617723530000|2021-04-06 15:38:50|633.26|629.26|633.93|629.93|633.93|629.93|633.26|629.26|28
1617723540000|2021-04-06 15:39:00|633.94|629.94|634.32|630.32|634.32|630.32|633.94|629.94|16
1617723550000|2021-04-06 15:39:10|634.43|630.43|633.95|629.95|634.47|630.47|633.92|629.92|27
1617723560000|2021-04-06 15:39:20|633.96|629.96|633.44|629.44|633.96|629.96|632.91|628.91|35
1617723570000|2021-04-06 15:39:30|633.39|629.39|633.5|629.5|633.57|629.57|633.36|629.36|29
1617723580000|2021-04-06 15:39:40|633.54|629.54|633.69|629.69|633.83|629.83|633.36|629.36|32
1617723590000|2021-04-06 15:39:50|633.72|629.72|634.02|630.02|634.08|630.08|633.72|629.72|30
1617723600000|2021-04-06 15:40:00|634.03|630.03|634.05|630.05|634.16|630.16|633.9|629.9|30
1617723610000|2021-04-06 15:40:10|633.98|629.98|633.34|629.34|633.98|629.98|633.34|629.34|27
1617723620000|2021-04-06 15:40:20|633.32|629.32|633.52|629.52|633.9|629.9|633.25|629.25|31
1617723630000|2021-04-06 15:40:30|633.53|629.53|633.71|629.71|633.71|629.71|633.37|629.37|30
1617723640000|2021-04-06 15:40:40|633.68|629.68|632.84|628.84|633.72|629.72|632.84|628.84|28
1617723650000|2021-04-06 15:40:50|632.88|628.88|632.69|628.69|632.95|628.95|632.65|628.65|33
1617723660000|2021-04-06 15:41:00|632.68|628.68|633.12|629.12|633.12|629.12|632.67|628.67|20
1617723670000|2021-04-06 15:41:10|633.17|629.17|633.42|629.42|633.54|629.54|633.17|629.17|29
1617723680000|2021-04-06 15:41:20|633.5|629.5|633.1|629.1|633.5|629.5|632.91|628.91|37
1617723690000|2021-04-06 15:41:30|633.21|629.21|632.96|628.96|633.26|629.26|632.93|628.93|31
1617723700000|2021-04-06 15:41:40|632.97|628.97|633.32|629.32|633.32|629.32|632.94|628.94|27
1617723710000|2021-04-06 15:41:50|633.33|629.33|633.48|629.48|633.48|629.48|633.11|629.11|20
1617723720000|2021-04-06 15:42:00|633.57|629.57|633.3|629.3|633.69|629.69|633.25|629.25|33
1617723730000|2021-04-06 15:42:10|633.29|629.29|633.39|629.39|633.41|629.41|633|629|31
1617723740000|2021-04-06 15:42:20|633.38|629.38|633.17|629.17|633.38|629.38|633.15|629.15|23
1617723750000|2021-04-06 15:42:30|633|629|632.86|628.86|633.37|629.37|632.86|628.86|36
1617723760000|2021-04-06 15:42:40|632.85|628.85|632.41|628.41|633.09|629.09|632.39|628.39|35
1617723770000|2021-04-06 15:42:50|632.43|628.43|632.56|628.56|632.59|628.59|632.32|628.32|28
1617723780000|2021-04-06 15:43:00|632.53|628.53|632.27|628.27|632.54|628.54|632.26|628.26|25
1617723790000|2021-04-06 15:43:10|632.06|628.06|631.7|627.7|632.06|628.06|631.64|627.64|32
1617723800000|2021-04-06 15:43:20|631.69|627.69|631.43|627.43|631.69|627.69|631.36|627.36|20
1617723810000|2021-04-06 15:43:30|631.44|627.44|631.94|627.94|631.99|627.99|631.4|627.4|28
1617723820000|2021-04-06 15:43:40|631.87|627.87|631.42|627.42|631.9|627.9|631.4|627.4|34
1617723830000|2021-04-06 15:43:50|631.36|627.36|631.49|627.49|631.58|627.58|631.36|627.36|34
1617723840000|2021-04-06 15:44:00|631.43|627.43|630.84|626.84|631.47|627.47|630.84|626.84|29
1617723850000|2021-04-06 15:44:10|630.89|626.89|630.88|626.88|630.89|626.89|630.39|626.39|34
1617723860000|2021-04-06 15:44:20|630.91|626.91|630.85|626.85|631.17|627.17|630.72|626.72|29
1617723870000|2021-04-06 15:44:30|630.86|626.86|631.28|627.28|631.28|627.28|630.84|626.84|26
1617723880000|2021-04-06 15:44:40|631.32|627.32|631.28|627.28|631.78|627.78|631.28|627.28|28
1617723890000|2021-04-06 15:44:50|631.31|627.31|631.49|627.49|631.53|627.53|631.14|627.14|28
1617723900000|2021-04-06 15:45:00|631.51|627.51|631.73|627.73|631.73|627.73|631.51|627.51|17
1617723910000|2021-04-06 15:45:10|631.77|627.77|631.53|627.53|632.31|628.31|631.53|627.53|34
1617723920000|2021-04-06 15:45:20|631.51|627.51|632.4|628.4|632.47|628.47|631.43|627.43|38
1617723930000|2021-04-06 15:45:30|632.39|628.39|631.99|627.99|632.39|628.39|631.89|627.89|35
1617723940000|2021-04-06 15:45:40|632.04|628.04|632.43|628.43|632.43|628.43|632.04|628.04|22
1617723950000|2021-04-06 15:45:50|632.44|628.44|632.51|628.51|632.51|628.51|632.4|628.4|15
1617723960000|2021-04-06 15:46:00|632.52|628.52|633.01|629.01|633.09|629.09|632.52|628.52|30
1617723970000|2021-04-06 15:46:10|633.03|629.03|633.07|629.07|633.08|629.08|633|629|14
1617723980000|2021-04-06 15:46:20|633.08|629.08|633.33|629.33|633.36|629.36|633.06|629.06|17
1617723990000|2021-04-06 15:46:30|633.34|629.34|634.36|630.36|634.36|630.36|633.33|629.33|32
1617724000000|2021-04-06 15:46:40|634.33|630.33|634.7|630.7|634.73|630.73|634.33|630.33|26
1617724010000|2021-04-06 15:46:50|634.72|630.72|634.97|630.97|635.01|631.01|634.72|630.72|29
1617724020000|2021-04-06 15:47:00|634.9|630.9|634.94|630.94|635.28|631.28|634.82|630.82|31
1617724030000|2021-04-06 15:47:10|634.93|630.93|635.06|631.06|635.25|631.25|634.79|630.79|37
1617724040000|2021-04-06 15:47:20|635.07|631.07|635.13|631.13|635.13|631.13|634.97|630.97|22
1617724050000|2021-04-06 15:47:30|635.16|631.16|636.29|632.29|636.29|632.29|635.1|631.1|34
1617724060000|2021-04-06 15:47:40|636.39|632.39|636.17|632.17|636.52|632.52|636.13|632.13|33
1617724070000|2021-04-06 15:47:50|636.16|632.16|636.46|632.46|636.66|632.66|636.16|632.16|25
1617724080000|2021-04-06 15:48:00|636.39|632.39|636.88|632.88|636.91|632.91|636.39|632.39|26
1617724090000|2021-04-06 15:48:10|636.89|632.89|637.33|633.33|637.33|633.33|636.89|632.89|24
1617724100000|2021-04-06 15:48:20|637.27|633.27|637.2|633.2|637.33|633.33|636.92|632.92|27
1617724110000|2021-04-06 15:48:30|637.21|633.21|637.17|633.17|637.23|633.23|637.03|633.03|24
1617724120000|2021-04-06 15:48:40|637.41|633.41|637.58|633.58|637.64|633.64|637.29|633.29|32
1617724130000|2021-04-06 15:48:50|637.25|633.25|637.12|633.12|637.58|633.58|637.12|633.12|32
1617724140000|2021-04-06 15:49:00|637.11|633.11|637.16|633.16|637.24|633.24|637.06|633.06|31
1617724150000|2021-04-06 15:49:10|637.06|633.06|637.24|633.24|637.27|633.27|637.03|633.03|22
1617724160000|2021-04-06 15:49:20|637.28|633.28|637.91|633.91|638.5|634.5|637.2|633.2|34
1617724170000|2021-04-06 15:49:30|637.8|633.8|638.61|634.61|638.61|634.61|637.8|633.8|34
1617724180000|2021-04-06 15:49:40|638.66|634.66|638.7|634.7|639|635|638.61|634.61|33
1617724190000|2021-04-06 15:49:50|638.69|634.69|638.46|634.46|638.84|634.84|638.46|634.46|28
1617724200000|2021-04-06 15:50:00|638.5|634.5|638.55|634.55|638.76|634.76|638.46|634.46|26
1617724210000|2021-04-06 15:50:10|638.61|634.61|638.72|634.72|638.87|634.87|638.56|634.56|29
1617724220000|2021-04-06 15:50:20|638.71|634.71|638.26|634.26|638.77|634.77|638.26|634.26|29
1617724230000|2021-04-06 15:50:30|638.27|634.27|639.27|635.27|639.27|635.27|638.26|634.26|29
1617724240000|2021-04-06 15:50:40|639.29|635.29|640.09|636.09|640.1|636.1|639.29|635.29|32
1617724250000|2021-04-06 15:50:50|640.11|636.11|639.83|635.83|640.24|636.24|639.81|635.81|26
1617724260000|2021-04-06 15:51:00|639.8|635.8|639.85|635.85|639.97|635.97|639.71|635.71|25
1617724270000|2021-04-06 15:51:10|639.84|635.84|639.58|635.58|639.96|635.96|639.55|635.55|25
1617724280000|2021-04-06 15:51:20|639.63|635.63|639.65|635.65|639.8|635.8|639.63|635.63|32
1617724290000|2021-04-06 15:51:30|639.66|635.66|639.9|635.9|639.92|635.92|639.64|635.64|29
1617724300000|2021-04-06 15:51:40|639.92|635.92|640.03|636.03|640.03|636.03|639.9|635.9|23
1617724310000|2021-04-06 15:51:50|640.01|636.01|640.14|636.14|640.16|636.16|639.99|635.99|24
1617724320000|2021-04-06 15:52:00|640.15|636.15|641.29|637.29|641.29|637.29|640.15|636.15|29
1617724330000|2021-04-06 15:52:10|641.07|637.07|641.76|637.76|641.76|637.76|640.58|636.58|23
1617724340000|2021-04-06 15:52:20|641.59|637.59|641.69|637.69|641.75|637.75|640.68|636.68|39
1617724350000|2021-04-06 15:52:30|641.68|637.68|641.4|637.4|641.92|637.92|641.21|637.21|35
1617724360000|2021-04-06 15:52:40|641.42|637.42|641.14|637.14|641.49|637.49|641.06|637.06|34
1617724370000|2021-04-06 15:52:50|641.2|637.2|641|637|641.26|637.26|641|637|29
1617724380000|2021-04-06 15:53:00|640.99|636.99|641.02|637.02|641.09|637.09|640.99|636.99|19
1617724390000|2021-04-06 15:53:10|641.03|637.03|640.47|636.47|641.03|637.03|640.45|636.45|29
1617724400000|2021-04-06 15:53:20|640.46|636.46|639.99|635.99|640.46|636.46|639.78|635.78|35
1617724410000|2021-04-06 15:53:30|640.01|636.01|639.85|635.85|640.18|636.18|639.63|635.63|31
1617724420000|2021-04-06 15:53:40|639.84|635.84|639.69|635.69|639.84|635.84|639.32|635.32|27
1617724430000|2021-04-06 15:53:50|639.7|635.7|639.81|635.81|639.81|635.81|639.25|635.25|27
1617724440000|2021-04-06 15:54:00|639.79|635.79|639.88|635.88|640.14|636.14|639.71|635.71|26
1617724450000|2021-04-06 15:54:10|639.99|635.99|640.13|636.13|640.17|636.17|639.7|635.7|18
1617724460000|2021-04-06 15:54:20|640.15|636.15|640.58|636.58|640.7|636.7|639.72|635.72|24
1617724470000|2021-04-06 15:54:30|640.59|636.59|640.51|636.51|641.11|637.11|640.46|636.46|31
1617724480000|2021-04-06 15:54:40|640.5|636.5|640.21|636.21|640.5|636.5|640.03|636.03|25
1617724490000|2021-04-06 15:54:50|640.2|636.2|639.85|635.85|640.21|636.21|639.69|635.69|30
1617724500000|2021-04-06 15:55:00|639.86|635.86|639.92|635.92|640|636|639.77|635.77|22
1617724510000|2021-04-06 15:55:10|639.95|635.95|640.07|636.07|640.07|636.07|639.87|635.87|22
1617724520000|2021-04-06 15:55:20|640.08|636.08|640.34|636.34|640.51|636.51|640.06|636.06|21
1617724530000|2021-04-06 15:55:30|640.4|636.4|640.38|636.38|640.55|636.55|640.24|636.24|28
1617724540000|2021-04-06 15:55:40|640.39|636.39|640.16|636.16|640.53|636.53|640.04|636.04|32
1617724550000|2021-04-06 15:55:50|640.32|636.32|640.02|636.02|640.34|636.34|640.02|636.02|26
1617724560000|2021-04-06 15:56:00|639.97|635.97|640.14|636.14|640.27|636.27|639.89|635.89|27
1617724570000|2021-04-06 15:56:10|640.24|636.24|639.94|635.94|640.38|636.38|639.91|635.91|33
1617724580000|2021-04-06 15:56:20|639.83|635.83|640.13|636.13|640.14|636.14|639.68|635.68|34
1617724590000|2021-04-06 15:56:30|640.15|636.15|640.21|636.21|640.21|636.21|639.92|635.92|27
1617724600000|2021-04-06 15:56:40|640.23|636.23|640.35|636.35|640.35|636.35|640.22|636.22|18
1617724610000|2021-04-06 15:56:50|640.36|636.36|640.83|636.83|640.83|636.83|640.19|636.19|11
1617724620000|2021-04-06 15:57:00|640.84|636.84|640.36|636.36|640.91|636.91|640.26|636.26|23
1617724630000|2021-04-06 15:57:10|640.29|636.29|639.78|635.78|640.3|636.3|639.77|635.77|32
1617724640000|2021-04-06 15:57:20|639.75|635.75|639.87|635.87|640|636|639.68|635.68|28
1617724650000|2021-04-06 15:57:30|639.84|635.84|639.94|635.94|640.01|636.01|639.79|635.79|27
1617724660000|2021-04-06 15:57:40|639.84|635.84|640.18|636.18|640.32|636.32|639.83|635.83|31
1617724670000|2021-04-06 15:57:50|640.17|636.17|640.14|636.14|640.18|636.18|640.05|636.05|30
1617724680000|2021-04-06 15:58:00|640.15|636.15|640.12|636.12|640.15|636.15|640.03|636.03|27
1617724690000|2021-04-06 15:58:10|640.1|636.1|640.57|636.57|640.57|636.57|640.07|636.07|34
1617724700000|2021-04-06 15:58:20|640.54|636.54|640.25|636.25|640.59|636.59|640.21|636.21|33
1617724710000|2021-04-06 15:58:30|640.24|636.24|640.17|636.17|640.25|636.25|639.96|635.96|32
1617724720000|2021-04-06 15:58:40|640.22|636.22|640.26|636.26|640.42|636.42|640.16|636.16|23
1617724730000|2021-04-06 15:58:50|640.25|636.25|640.03|636.03|640.25|636.25|640|636|26
1617724740000|2021-04-06 15:59:00|640|636|639.08|635.08|640.1|636.1|639.02|635.02|24
1617724750000|2021-04-06 15:59:10|639.11|635.11|638.34|634.34|639.11|635.11|638.24|634.24|29
1617724760000|2021-04-06 15:59:20|638.41|634.41|639.19|635.19|639.19|635.19|637.99|633.99|33
1617724770000|2021-04-06 15:59:30|639.42|635.42|639.28|635.28|639.65|635.65|638.91|634.91|35
1617724780000|2021-04-06 15:59:40|639.3|635.3|639.16|635.16|639.62|635.62|639.08|635.08|27
1617724790000|2021-04-06 15:59:50|639.5|635.5|638.86|634.86|639.55|635.55|638.82|634.82|23
1617724800000|2021-04-06 16:00:00|638.98|634.98|640.12|636.12|640.15|636.15|638.97|634.97|29
1617724810000|2021-04-06 16:00:10|640|636|641.81|637.81|642.13|638.13|640|636|27
1617724820000|2021-04-06 16:00:20|641.92|637.92|640.91|636.91|642.88|638.88|640.91|636.91|33
1617724830000|2021-04-06 16:00:30|640.8|636.8|640.59|636.59|641.17|637.17|640.46|636.46|34
1617724840000|2021-04-06 16:00:40|640.62|636.62|639.23|635.23|640.63|636.63|639.23|635.23|28
1617724850000|2021-04-06 16:00:50|639.02|635.02|641.34|637.34|641.54|637.54|639.02|635.02|35
1617724860000|2021-04-06 16:01:00|641.4|637.4|640.6|636.6|641.4|637.4|640.47|636.47|35
1617724870000|2021-04-06 16:01:10|640.64|636.64|640.79|636.79|641.41|637.41|640.39|636.39|38
1617724880000|2021-04-06 16:01:20|640.85|636.85|640.45|636.45|640.85|636.85|640.06|636.06|35
1617724890000|2021-04-06 16:01:30|640.95|636.95|640.84|636.84|640.95|636.95|640.63|636.63|26
1617724900000|2021-04-06 16:01:40|640.83|636.83|642.67|638.67|642.67|638.67|640.76|636.76|25
1617724910000|2021-04-06 16:01:50|641.78|637.78|643.16|639.16|643.95|639.95|641.78|637.78|27
1617724920000|2021-04-06 16:02:00|643.29|639.29|642.74|638.74|643.29|639.29|642.15|638.15|34
1617724930000|2021-04-06 16:02:10|643.05|639.05|645.53|641.53|645.53|641.53|643.05|639.05|35
1617724940000|2021-04-06 16:02:20|645.44|641.44|644.8|640.8|646.02|642.02|644.74|640.74|35
1617724950000|2021-04-06 16:02:30|644.89|640.89|643.68|639.68|644.97|640.97|643.68|639.68|32
1617724960000|2021-04-06 16:02:40|643.75|639.75|642.67|638.67|643.81|639.81|642.47|638.47|34
1617724970000|2021-04-06 16:02:50|642.72|638.72|643.64|639.64|643.64|639.64|642.69|638.69|29
1617724980000|2021-04-06 16:03:00|643.61|639.61|643.71|639.71|643.71|639.71|643.4|639.4|32
1617724990000|2021-04-06 16:03:10|643.77|639.77|644.47|640.47|644.68|640.68|643.62|639.62|36
1617725000000|2021-04-06 16:03:20|644.54|640.54|644.1|640.1|644.54|640.54|644.1|640.1|24
1617725010000|2021-04-06 16:03:30|643.8|639.8|643.8|639.8|643.92|639.92|643.76|639.76|20
1617725020000|2021-04-06 16:03:40|643.91|639.91|644.85|640.85|644.86|640.86|643.91|639.91|30
1617725030000|2021-04-06 16:03:50|644.89|640.89|644.92|640.92|645.08|641.08|644.84|640.84|25
1617725040000|2021-04-06 16:04:00|644.96|640.96|645.17|641.17|645.51|641.51|644.96|640.96|22
1617725050000|2021-04-06 16:04:10|645.08|641.08|644.3|640.3|645.12|641.12|644.3|640.3|24
1617725060000|2021-04-06 16:04:20|644.31|640.31|644.71|640.71|644.9|640.9|644.18|640.18|33
1617725070000|2021-04-06 16:04:30|644.65|640.65|644.76|640.76|644.77|640.77|644.44|640.44|31
1617725080000|2021-04-06 16:04:40|644.77|640.77|645.11|641.11|645.22|641.22|644.74|640.74|21
1617725090000|2021-04-06 16:04:50|645.17|641.17|645.63|641.63|645.95|641.95|645.17|641.17|31
1617725100000|2021-04-06 16:05:00|645.65|641.65|646.87|642.87|646.87|642.87|645.16|641.16|26
1617725110000|2021-04-06 16:05:10|646.86|642.86|646.85|642.85|647.29|643.29|646.56|642.56|28
1617725120000|2021-04-06 16:05:20|646.76|642.76|647.29|643.29|647.36|643.36|646.62|642.62|30
1617725130000|2021-04-06 16:05:30|647.37|643.37|647.85|643.85|647.92|643.92|647.3|643.3|21
1617725140000|2021-04-06 16:05:40|648.04|644.04|647.5|643.5|648.04|644.04|647.45|643.45|34
1617725150000|2021-04-06 16:05:50|647.49|643.49|646.45|642.45|647.53|643.53|646.31|642.31|27
1617725160000|2021-04-06 16:06:00|646.42|642.42|646.46|642.46|646.81|642.81|646.42|642.42|31
1617725170000|2021-04-06 16:06:10|646.45|642.45|646.73|642.73|646.8|642.8|646.16|642.16|22
1617725180000|2021-04-06 16:06:20|646.75|642.75|647.02|643.02|647.1|643.1|646.7|642.7|30
1617725190000|2021-04-06 16:06:30|646.99|642.99|646.97|642.97|647.04|643.04|646.74|642.74|31
1617725200000|2021-04-06 16:06:40|646.9|642.9|647.07|643.07|647.08|643.08|646.85|642.85|33
1617725210000|2021-04-06 16:06:50|647.06|643.06|647.29|643.29|647.3|643.3|647.06|643.06|28
1617725220000|2021-04-06 16:07:00|647.28|643.28|647.99|643.99|647.99|643.99|647.28|643.28|32
1617725230000|2021-04-06 16:07:10|647.98|643.98|649.15|645.15|649.16|645.16|647.76|643.76|21
1617725240000|2021-04-06 16:07:20|649.16|645.16|649.34|645.34|649.4|645.4|649.13|645.13|25
1617725250000|2021-04-06 16:07:30|649.41|645.41|650|646|650|646|649.35|645.35|25
1617725260000|2021-04-06 16:07:40|649.99|645.99|650.2|646.2|650.64|646.64|649.99|645.99|26
1617725270000|2021-04-06 16:07:50|650.24|646.24|650.79|646.79|650.86|646.86|650.13|646.13|32
1617725280000|2021-04-06 16:08:00|650.81|646.81|650.85|646.85|650.89|646.89|650.74|646.74|27
1617725290000|2021-04-06 16:08:10|650.87|646.87|650.16|646.16|650.87|646.87|650.04|646.04|26
1617725300000|2021-04-06 16:08:20|650.09|646.09|650.96|646.96|651.08|647.08|650.08|646.08|33
1617725310000|2021-04-06 16:08:30|651.02|647.02|651.72|647.72|652.09|648.09|650.98|646.98|35
1617725320000|2021-04-06 16:08:40|651.7|647.7|652.35|648.35|652.36|648.36|651.7|647.7|37
1617725330000|2021-04-06 16:08:50|652.33|648.33|652.32|648.32|652.44|648.44|652.26|648.26|33
1617725340000|2021-04-06 16:09:00|652.37|648.37|652.99|648.99|652.99|648.99|652.31|648.31|22
1617725350000|2021-04-06 16:09:10|652.97|648.97|653.62|649.62|653.65|649.65|652.96|648.96|28
1617725360000|2021-04-06 16:09:20|653.58|649.58|653.96|649.96|654.33|650.33|653.14|649.14|35
1617725370000|2021-04-06 16:09:30|653.98|649.98|654.22|650.22|654.41|650.41|652.93|648.93|37
1617725380000|2021-04-06 16:09:40|654.19|650.19|654.44|650.44|654.44|650.44|653.72|649.72|34
1617725390000|2021-04-06 16:09:50|654.65|650.65|653.78|649.78|654.78|650.78|653.56|649.56|37
1617725400000|2021-04-06 16:10:00|653.76|649.76|653.7|649.7|654.75|650.75|653.7|649.7|32
1617725410000|2021-04-06 16:10:10|653.71|649.71|653.84|649.84|654.32|650.32|653.66|649.66|30
1617725420000|2021-04-06 16:10:20|653.58|649.58|654.38|650.38|654.57|650.57|653.58|649.58|36
1617725430000|2021-04-06 16:10:30|654.44|650.44|654.46|650.46|654.76|650.76|654.17|650.17|36
1617725440000|2021-04-06 16:10:40|654.53|650.53|654.22|650.22|654.82|650.82|654.12|650.12|34
1617725450000|2021-04-06 16:10:50|654.27|650.27|653.37|649.37|654.29|650.29|653.3|649.3|36
1617725460000|2021-04-06 16:11:00|653.34|649.34|653.79|649.79|653.79|649.79|653.29|649.29|33
1617725470000|2021-04-06 16:11:10|653.81|649.81|653.3|649.3|653.87|649.87|653.19|649.19|29
1617725480000|2021-04-06 16:11:20|653.21|649.21|652.28|648.28|653.46|649.46|652.28|648.28|34
1617725490000|2021-04-06 16:11:30|652.26|648.26|652.27|648.27|652.44|648.44|652.19|648.19|22
1617725500000|2021-04-06 16:11:40|652.25|648.25|651.75|647.75|652.25|648.25|651.45|647.45|29
1617725510000|2021-04-06 16:11:50|651.77|647.77|652.26|648.26|652.26|648.26|651.66|647.66|31
1617725520000|2021-04-06 16:12:00|652.27|648.27|652.71|648.71|652.71|648.71|652.19|648.19|32
1617725530000|2021-04-06 16:12:10|652.44|648.44|652.77|648.77|653.24|649.24|652.44|648.44|31
1617725540000|2021-04-06 16:12:20|652.66|648.66|652.15|648.15|652.66|648.66|652.13|648.13|30
1617725550000|2021-04-06 16:12:30|652.17|648.17|652.8|648.8|652.93|648.93|651.88|647.88|38
1617725560000|2021-04-06 16:12:40|652.81|648.81|652.81|648.81|653.16|649.16|652.63|648.63|33
1617725570000|2021-04-06 16:12:50|652.83|648.83|653.17|649.17|653.22|649.22|652.71|648.71|34
1617725580000|2021-04-06 16:13:00|653.2|649.2|653.9|649.9|654.06|650.06|652.6|648.6|36
1617725590000|2021-04-06 16:13:10|653.99|649.99|654.16|650.16|654.35|650.35|653.8|649.8|35
1617725600000|2021-04-06 16:13:20|654.18|650.18|653.25|649.25|654.22|650.22|653.19|649.19|37
1617725610000|2021-04-06 16:13:30|653.21|649.21|653.5|649.5|653.5|649.5|653.09|649.09|31
1617725620000|2021-04-06 16:13:40|653.64|649.64|653.9|649.9|653.98|649.98|653.52|649.52|31
1617725630000|2021-04-06 16:13:50|653.87|649.87|652.56|648.56|653.89|649.89|652.55|648.55|33
1617725640000|2021-04-06 16:14:00|652.58|648.58|651.8|647.8|652.58|648.58|651.78|647.78|31
1617725650000|2021-04-06 16:14:10|651.76|647.76|651.24|647.24|651.99|647.99|651.21|647.21|31
1617725660000|2021-04-06 16:14:20|651.07|647.07|651.36|647.36|651.5|647.5|650.76|646.76|31
1617725670000|2021-04-06 16:14:30|651.37|647.37|651.39|647.39|651.84|647.84|651.32|647.32|39
1617725680000|2021-04-06 16:14:40|651.43|647.43|650.84|646.84|651.5|647.5|650.77|646.77|38
1617725690000|2021-04-06 16:14:50|650.89|646.89|649.85|645.85|650.98|646.98|649.85|645.85|30
1617725700000|2021-04-06 16:15:00|649.93|645.93|650.66|646.66|651.05|647.05|649.85|645.85|36
1617725710000|2021-04-06 16:15:10|650.74|646.74|651.44|647.44|651.44|647.44|650.64|646.64|33
1617725720000|2021-04-06 16:15:20|651.49|647.49|652.2|648.2|652.2|648.2|651.13|647.13|35
1617725730000|2021-04-06 16:15:30|652.25|648.25|652.46|648.46|653.01|649.01|652.1|648.1|30
1617725740000|2021-04-06 16:15:40|652.32|648.32|651.74|647.74|652.32|648.32|651.51|647.51|37
1617725750000|2021-04-06 16:15:50|651.68|647.68|650.89|646.89|651.97|647.97|650.89|646.89|29
1617725760000|2021-04-06 16:16:00|650.91|646.91|650.48|646.48|650.96|646.96|650.48|646.48|31
1617725770000|2021-04-06 16:16:10|650.42|646.42|651.08|647.08|651.08|647.08|650.42|646.42|33
1617725780000|2021-04-06 16:16:20|651.05|647.05|651.4|647.4|651.4|647.4|650.94|646.94|34
1617725790000|2021-04-06 16:16:30|651.39|647.39|651.16|647.16|651.78|647.78|651.13|647.13|28
1617725800000|2021-04-06 16:16:40|651.33|647.33|652.19|648.19|652.25|648.25|651.29|647.29|31
1617725810000|2021-04-06 16:16:50|652.29|648.29|652|648|652.41|648.41|651.95|647.95|31
1617725820000|2021-04-06 16:17:00|652.01|648.01|652.27|648.27|652.27|648.27|651.66|647.66|33
1617725830000|2021-04-06 16:17:10|652.3|648.3|651.44|647.44|652.3|648.3|651.44|647.44|29
1617725840000|2021-04-06 16:17:20|651.42|647.42|650.52|646.52|651.6|647.6|650.49|646.49|28
1617725850000|2021-04-06 16:17:30|650.53|646.53|650.68|646.68|650.7|646.7|650.53|646.53|20
1617725860000|2021-04-06 16:17:40|650.65|646.65|650.57|646.57|650.72|646.72|650.57|646.57|26
1617725870000|2021-04-06 16:17:50|650.62|646.62|651.08|647.08|651.15|647.15|650.47|646.47|22
1617725880000|2021-04-06 16:18:00|650.86|646.86|650.82|646.82|651.12|647.12|650.71|646.71|28
1617725890000|2021-04-06 16:18:10|650.66|646.66|650.45|646.45|650.7|646.7|650.42|646.42|27
1617725900000|2021-04-06 16:18:20|650.48|646.48|650.28|646.28|650.62|646.62|650.26|646.26|26
1617725910000|2021-04-06 16:18:30|650.3|646.3|650.4|646.4|650.63|646.63|650.29|646.29|33
1617725920000|2021-04-06 16:18:40|650.42|646.42|650.65|646.65|650.84|646.84|650.42|646.42|35
1617725930000|2021-04-06 16:18:50|650.69|646.69|650.52|646.52|650.82|646.82|650.52|646.52|26
1617725940000|2021-04-06 16:19:00|650.53|646.53|649.75|645.75|650.53|646.53|649.67|645.67|31
1617725950000|2021-04-06 16:19:10|649.76|645.76|649.16|645.16|649.76|645.76|649.08|645.08|24
1617725960000|2021-04-06 16:19:20|649.17|645.17|648.62|644.62|649.38|645.38|648.48|644.48|33
1617725970000|2021-04-06 16:19:30|648.58|644.58|648.88|644.88|649|645|648.58|644.58|34
1617725980000|2021-04-06 16:19:40|648.93|644.93|649.29|645.29|649.29|645.29|648.84|644.84|29
1617725990000|2021-04-06 16:19:50|649.44|645.44|649.24|645.24|649.59|645.59|649.24|645.24|28
1617726000000|2021-04-06 16:20:00|649.26|645.26|649.52|645.52|649.52|645.52|649.02|645.02|33
1617726010000|2021-04-06 16:20:10|649.51|645.51|649.31|645.31|649.85|645.85|649.31|645.31|33
1617726020000|2021-04-06 16:20:20|649.26|645.26|649.62|645.62|649.64|645.64|649.2|645.2|27
1617726030000|2021-04-06 16:20:30|649.32|645.32|649.23|645.23|649.44|645.44|648.89|644.89|31
1617726040000|2021-04-06 16:20:40|649.22|645.22|649.84|645.84|649.85|645.85|649.22|645.22|37
1617726050000|2021-04-06 16:20:50|649.81|645.81|649.42|645.42|649.81|645.81|649.24|645.24|32
1617726060000|2021-04-06 16:21:00|649.43|645.43|649.08|645.08|649.43|645.43|649.06|645.06|18
1617726070000|2021-04-06 16:21:10|649.11|645.11|648.82|644.82|649.11|645.11|648.8|644.8|32
1617726080000|2021-04-06 16:21:20|648.81|644.81|648.85|644.85|649.16|645.16|648.81|644.81|33
1617726090000|2021-04-06 16:21:30|648.86|644.86|649.11|645.11|649.27|645.27|648.84|644.84|25
1617726100000|2021-04-06 16:21:40|649.27|645.27|649.04|645.04|649.27|645.27|648.76|644.76|33
1617726110000|2021-04-06 16:21:50|649.06|645.06|649.35|645.35|649.35|645.35|648.87|644.87|31
1617726120000|2021-04-06 16:22:00|649.36|645.36|649.08|645.08|649.37|645.37|649.05|645.05|26
1617726130000|2021-04-06 16:22:10|649.14|645.14|648.86|644.86|649.17|645.17|648.84|644.84|27
1617726140000|2021-04-06 16:22:20|648.85|644.85|648.43|644.43|648.85|644.85|648.21|644.21|32
1617726150000|2021-04-06 16:22:30|648.4|644.4|648.3|644.3|648.43|644.43|648.21|644.21|19
1617726160000|2021-04-06 16:22:40|648.31|644.31|648.35|644.35|648.46|644.46|648.24|644.24|32
1617726170000|2021-04-06 16:22:50|648.25|644.25|648.27|644.27|648.43|644.43|648.18|644.18|32
1617726180000|2021-04-06 16:23:00|648.28|644.28|648.11|644.11|648.28|644.28|648.04|644.04|27
1617726190000|2021-04-06 16:23:10|648.15|644.15|647.98|643.98|648.16|644.16|647.94|643.94|27
1617726200000|2021-04-06 16:23:20|647.95|643.95|648|644|648.1|644.1|647.93|643.93|22
1617726210000|2021-04-06 16:23:30|647.99|643.99|647.98|643.98|648.07|644.07|647.94|643.94|23
1617726220000|2021-04-06 16:23:40|647.99|643.99|647.99|643.99|648.04|644.04|647.96|643.96|28
1617726230000|2021-04-06 16:23:50|648.04|644.04|647.33|643.33|648.05|644.05|647.31|643.31|30
1617726240000|2021-04-06 16:24:00|647.4|643.4|647.96|643.96|647.96|643.96|647.37|643.37|37
1617726250000|2021-04-06 16:24:10|647.86|643.86|647.37|643.37|647.9|643.9|647.28|643.28|33
1617726260000|2021-04-06 16:24:20|647.46|643.46|647.42|643.42|647.59|643.59|647.32|643.32|30
1617726270000|2021-04-06 16:24:30|647.44|643.44|647.25|643.25|647.48|643.48|647.25|643.25|22
1617726280000|2021-04-06 16:24:40|647.42|643.42|647.36|643.36|647.42|643.42|647.14|643.14|29
1617726290000|2021-04-06 16:24:50|647.35|643.35|647.69|643.69|647.75|643.75|647.35|643.35|19
1617726300000|2021-04-06 16:25:00|647.77|643.77|648.48|644.48|648.52|644.52|647.69|643.69|22
1617726310000|2021-04-06 16:25:10|648.59|644.59|648.36|644.36|648.71|644.71|648.13|644.13|33
1617726320000|2021-04-06 16:25:20|648.3|644.3|648.99|644.99|649.04|645.04|648.3|644.3|23
1617726330000|2021-04-06 16:25:30|648.98|644.98|649.27|645.27|649.27|645.27|648.88|644.88|22
1617726340000|2021-04-06 16:25:40|649.26|645.26|649.16|645.16|649.27|645.27|648.91|644.91|29
1617726350000|2021-04-06 16:25:50|649.15|645.15|649.42|645.42|649.42|645.42|649.14|645.14|23
1617726360000|2021-04-06 16:26:00|649.4|645.4|649.24|645.24|649.46|645.46|649.21|645.21|24
1617726370000|2021-04-06 16:26:10|649.29|645.29|649.65|645.65|649.69|645.69|649.08|645.08|30
1617726380000|2021-04-06 16:26:20|649.64|645.64|649.53|645.53|649.71|645.71|649.42|645.42|32
1617726390000|2021-04-06 16:26:30|649.61|645.61|650.07|646.07|650.07|646.07|649.61|645.61|21
1617726400000|2021-04-06 16:26:40|650.06|646.06|649.93|645.93|650.13|646.13|649.46|645.46|35
1617726410000|2021-04-06 16:26:50|649.94|645.94|649.81|645.81|650.33|646.33|649.74|645.74|25
1617726420000|2021-04-06 16:27:00|649.82|645.82|649.94|645.94|649.95|645.95|649.78|645.78|26
1617726430000|2021-04-06 16:27:10|649.92|645.92|650.38|646.38|650.41|646.41|649.82|645.82|23
1617726440000|2021-04-06 16:27:20|650.39|646.39|650.59|646.59|650.59|646.59|650.37|646.37|19
1617726450000|2021-04-06 16:27:30|650.6|646.6|650.59|646.59|651.1|647.1|650.48|646.48|30
1617726460000|2021-04-06 16:27:40|650.38|646.38|651.53|647.53|651.54|647.54|650.38|646.38|34
1617726470000|2021-04-06 16:27:50|651.33|647.33|651.68|647.68|651.8|647.8|651.23|647.23|35
1617726480000|2021-04-06 16:28:00|651.67|647.67|652.17|648.17|652.39|648.39|651.67|647.67|34
1617726490000|2021-04-06 16:28:10|652.18|648.18|652.4|648.4|652.64|648.64|652.14|648.14|29
1617726500000|2021-04-06 16:28:20|652.41|648.41|652.99|648.99|653|649|652.1|648.1|33
1617726510000|2021-04-06 16:28:30|652.98|648.98|654.08|650.08|654.09|650.09|652.1|648.1|27
1617726520000|2021-04-06 16:28:40|654.09|650.09|653.66|649.66|654.18|650.18|653.54|649.54|27
1617726530000|2021-04-06 16:28:50|653.68|649.68|653.07|649.07|653.68|649.68|653|649|35
1617726540000|2021-04-06 16:29:00|653.13|649.13|653.13|649.13|653.23|649.23|652.84|648.84|30
1617726550000|2021-04-06 16:29:10|653.17|649.17|653.15|649.15|653.31|649.31|652.8|648.8|31
1617726560000|2021-04-06 16:29:20|653.14|649.14|652.62|648.62|653.14|649.14|652.53|648.53|26
1617726570000|2021-04-06 16:29:30|652.63|648.63|652.63|648.63|652.97|648.97|652.61|648.61|31
1617726580000|2021-04-06 16:29:40|652.58|648.58|652.31|648.31|652.72|648.72|652.31|648.31|31
1617726590000|2021-04-06 16:29:50|652.33|648.33|652.75|648.75|652.75|648.75|652.17|648.17|31
1617726600000|2021-04-06 16:30:00|652.76|648.76|652.69|648.69|652.88|648.88|652.66|648.66|35
1617726610000|2021-04-06 16:30:10|652.74|648.74|652.68|648.68|652.83|648.83|652.54|648.54|29
1617726620000|2021-04-06 16:30:20|652.59|648.59|652.64|648.64|652.65|648.65|652.36|648.36|25
1617726630000|2021-04-06 16:30:30|652.65|648.65|652.79|648.79|652.87|648.87|652.4|648.4|30
1617726640000|2021-04-06 16:30:40|652.83|648.83|652.76|648.76|652.9|648.9|652.66|648.66|24
1617726650000|2021-04-06 16:30:50|652.78|648.78|653.05|649.05|653.05|649.05|652.75|648.75|23
1617726660000|2021-04-06 16:31:00|653.07|649.07|653.05|649.05|653.1|649.1|653|649|24
1617726670000|2021-04-06 16:31:10|653.04|649.04|653.23|649.23|653.23|649.23|653|649|15
1617726680000|2021-04-06 16:31:20|653.24|649.24|652.97|648.97|653.24|649.24|652.88|648.88|23
1617726690000|2021-04-06 16:31:30|652.94|648.94|653.06|649.06|653.1|649.1|652.93|648.93|13
1617726700000|2021-04-06 16:31:40|653.04|649.04|652.6|648.6|653.04|649.04|652.6|648.6|20
1617726710000|2021-04-06 16:31:50|652.59|648.59|652.5|648.5|652.59|648.59|652.34|648.34|18
1617726720000|2021-04-06 16:32:00|652.52|648.52|652.41|648.41|652.7|648.7|652.37|648.37|25
1617726730000|2021-04-06 16:32:10|652.4|648.4|651.95|647.95|652.4|648.4|651.86|647.86|16
1617726740000|2021-04-06 16:32:20|651.8|647.8|651.98|647.98|651.98|647.98|651.8|647.8|28
1617726750000|2021-04-06 16:32:30|651.99|647.99|652.26|648.26|652.26|648.26|651.98|647.98|28
1617726760000|2021-04-06 16:32:40|652.3|648.3|652.37|648.37|652.41|648.41|652.16|648.16|23
1617726770000|2021-04-06 16:32:50|652.38|648.38|652.32|648.32|652.4|648.4|652.3|648.3|21
1617726780000|2021-04-06 16:33:00|652.27|648.27|651.92|647.92|652.27|648.27|651.9|647.9|25
1617726790000|2021-04-06 16:33:10|651.94|647.94|651.91|647.91|652.04|648.04|651.89|647.89|27
1617726800000|2021-04-06 16:33:20|651.89|647.89|652.89|648.89|652.92|648.92|651.85|647.85|34
1617726810000|2021-04-06 16:33:30|652.92|648.92|653.33|649.33|653.49|649.49|652.63|648.63|27
1617726820000|2021-04-06 16:33:40|653.47|649.47|653.67|649.67|653.86|649.86|653.04|649.04|24
1617726830000|2021-04-06 16:33:50|653.77|649.77|654.28|650.28|654.29|650.29|653.03|649.03|24
1617726840000|2021-04-06 16:34:00|654.2|650.2|654.28|650.28|654.28|650.28|653.85|649.85|31
1617726850000|2021-04-06 16:34:10|654.23|650.23|654.6|650.6|654.6|650.6|653.5|649.5|28
1617726860000|2021-04-06 16:34:20|654.65|650.65|654.2|650.2|654.66|650.66|654.16|650.16|33
1617726870000|2021-04-06 16:34:30|654.23|650.23|654.26|650.26|654.32|650.32|654.11|650.11|27
1617726880000|2021-04-06 16:34:40|654.27|650.27|654.23|650.23|654.31|650.31|654.21|650.21|23
1617726890000|2021-04-06 16:34:50|654.24|650.24|654.18|650.18|654.33|650.33|654.1|650.1|25
1617726900000|2021-04-06 16:35:00|654.16|650.16|654.33|650.33|654.35|650.35|653.99|649.99|26
1617726910000|2021-04-06 16:35:10|654.26|650.26|654.11|650.11|654.27|650.27|654.01|650.01|27
1617726920000|2021-04-06 16:35:20|654.1|650.1|653.74|649.74|654.1|650.1|653.47|649.47|29
1617726930000|2021-04-06 16:35:30|653.86|649.86|653.97|649.97|654.07|650.07|653.86|649.86|30
1617726940000|2021-04-06 16:35:40|653.99|649.99|654.1|650.1|654.12|650.12|653.9|649.9|25
1617726950000|2021-04-06 16:35:50|654.12|650.12|654.36|650.36|654.36|650.36|654.05|650.05|30
1617726960000|2021-04-06 16:36:00|654.37|650.37|654.66|650.66|654.67|650.67|654.33|650.33|28
1617726970000|2021-04-06 16:36:10|654.64|650.64|654.55|650.55|654.79|650.79|654.54|650.54|20
1617726980000|2021-04-06 16:36:20|654.56|650.56|654.82|650.82|654.82|650.82|654.51|650.51|11
1617726990000|2021-04-06 16:36:30|654.83|650.83|655.68|651.68|655.68|651.68|654.73|650.73|24
1617727000000|2021-04-06 16:36:40|655.69|651.69|655.78|651.78|655.84|651.84|655.65|651.65|26
1617727010000|2021-04-06 16:36:50|655.74|651.74|656.15|652.15|656.18|652.18|655.74|651.74|23
1617727020000|2021-04-06 16:37:00|656.41|652.41|656.31|652.31|656.98|652.98|656.21|652.21|33
1617727030000|2021-04-06 16:37:10|656.09|652.09|655.93|651.93|656.1|652.1|655.87|651.87|31
1617727040000|2021-04-06 16:37:20|655.98|651.98|656.05|652.05|656.05|652.05|655.86|651.86|19
1617727050000|2021-04-06 16:37:30|656.06|652.06|656.14|652.14|656.16|652.16|656.05|652.05|23
1617727060000|2021-04-06 16:37:40|656.16|652.16|655.98|651.98|656.18|652.18|655.97|651.97|17
1617727070000|2021-04-06 16:37:50|655.99|651.99|655.13|651.13|655.99|651.99|655|651|32
1617727080000|2021-04-06 16:38:00|655.12|651.12|655|651|655.2|651.2|654.93|650.93|19
1617727090000|2021-04-06 16:38:10|654.99|650.99|655.29|651.29|655.45|651.45|654.99|650.99|27
1617727100000|2021-04-06 16:38:20|655.3|651.3|654.79|650.79|655.34|651.34|654.79|650.79|22
1617727110000|2021-04-06 16:38:30|654.83|650.83|654.4|650.4|654.83|650.83|654.06|650.06|34
1617727120000|2021-04-06 16:38:40|654.28|650.28|654.51|650.51|654.55|650.55|654.28|650.28|25
1617727130000|2021-04-06 16:38:50|654.54|650.54|654.44|650.44|654.55|650.55|654.35|650.35|24
1617727140000|2021-04-06 16:39:00|654.45|650.45|654.08|650.08|654.47|650.47|654.08|650.08|33
1617727150000|2021-04-06 16:39:10|654.13|650.13|654.29|650.29|654.33|650.33|653.97|649.97|30
1617727160000|2021-04-06 16:39:20|654.31|650.31|654.34|650.34|654.4|650.4|654.3|650.3|18
1617727170000|2021-04-06 16:39:30|654.38|650.38|655.01|651.01|655.12|651.12|654.35|650.35|28
1617727180000|2021-04-06 16:39:40|655.02|651.02|654.94|650.94|655.38|651.38|654.87|650.87|26
1617727190000|2021-04-06 16:39:50|654.93|650.93|655.11|651.11|655.17|651.17|654.93|650.93|25
1617727200000|2021-04-06 16:40:00|655.12|651.12|654.78|650.78|655.12|651.12|654.71|650.71|27
1617727210000|2021-04-06 16:40:10|654.75|650.75|654.46|650.46|654.81|650.81|654.31|650.31|30
1617727220000|2021-04-06 16:40:20|654.5|650.5|654.41|650.41|654.5|650.5|654.33|650.33|21
1617727230000|2021-04-06 16:40:30|654.38|650.38|653.93|649.93|654.41|650.41|653.93|649.93|28
1617727240000|2021-04-06 16:40:40|653.88|649.88|653.5|649.5|653.92|649.92|653.4|649.4|27
1617727250000|2021-04-06 16:40:50|653.49|649.49|653.26|649.26|653.56|649.56|653.23|649.23|20
1617727260000|2021-04-06 16:41:00|653.2|649.2|653.4|649.4|653.53|649.53|653.11|649.11|27
1617727270000|2021-04-06 16:41:10|653.36|649.36|653.26|649.26|653.44|649.44|653.2|649.2|32
1617727280000|2021-04-06 16:41:20|653.25|649.25|653.33|649.33|653.42|649.42|653.11|649.11|28
1617727290000|2021-04-06 16:41:30|653.05|649.05|653.15|649.15|653.37|649.37|653.05|649.05|22
1617727300000|2021-04-06 16:41:40|653.12|649.12|653.08|649.08|653.32|649.32|653.08|649.08|23
1617727310000|2021-04-06 16:41:50|653.11|649.11|653.2|649.2|653.21|649.21|653.1|649.1|19
1617727320000|2021-04-06 16:42:00|653.19|649.19|653.46|649.46|653.46|649.46|653.14|649.14|23
1617727330000|2021-04-06 16:42:10|653.5|649.5|653.64|649.64|653.77|649.77|653.49|649.49|24
1617727340000|2021-04-06 16:42:20|653.71|649.71|653.97|649.97|653.97|649.97|653.69|649.69|19
1617727350000|2021-04-06 16:42:30|653.95|649.95|654.04|650.04|654.04|650.04|653.95|649.95|6
1617727360000|2021-04-06 16:42:40|653.98|649.98|653.97|649.97|654.02|650.02|653.93|649.93|16
1617727370000|2021-04-06 16:42:50|654|650|653.9|649.9|654|650|653.79|649.79|24
1617727380000|2021-04-06 16:43:00|653.89|649.89|653.05|649.05|653.89|649.89|653.03|649.03|31
1617727390000|2021-04-06 16:43:10|653.04|649.04|653.23|649.23|653.44|649.44|652.98|648.98|28
1617727400000|2021-04-06 16:43:20|653.22|649.22|653.05|649.05|653.33|649.33|653.05|649.05|29
1617727410000|2021-04-06 16:43:30|653.04|649.04|653.14|649.14|653.16|649.16|653.04|649.04|25
1617727420000|2021-04-06 16:43:40|653.13|649.13|653.07|649.07|653.16|649.16|652.86|648.86|24
1617727430000|2021-04-06 16:43:50|653.06|649.06|652.9|648.9|653.22|649.22|652.9|648.9|32
1617727440000|2021-04-06 16:44:00|652.89|648.89|653.34|649.34|653.34|649.34|652.87|648.87|20
1617727450000|2021-04-06 16:44:10|653.32|649.32|653.23|649.23|653.39|649.39|653.16|649.16|25
1617727460000|2021-04-06 16:44:20|653.22|649.22|653.2|649.2|653.25|649.25|653.18|649.18|10
1617727470000|2021-04-06 16:44:30|653.19|649.19|653.02|649.02|653.22|649.22|653.02|649.02|19
1617727480000|2021-04-06 16:44:40|653.08|649.08|652.94|648.94|653.11|649.11|652.94|648.94|14
1617727490000|2021-04-06 16:44:50|652.86|648.86|652.52|648.52|652.86|648.86|652.52|648.52|28
1617727500000|2021-04-06 16:45:00|652.47|648.47|652.34|648.34|652.6|648.6|652.32|648.32|19
1617727510000|2021-04-06 16:45:10|652.33|648.33|652.65|648.65|652.65|648.65|652.33|648.33|17
1617727520000|2021-04-06 16:45:20|652.68|648.68|652.82|648.82|652.94|648.94|652.68|648.68|27
1617727530000|2021-04-06 16:45:30|652.8|648.8|652.92|648.92|652.92|648.92|652.74|648.74|27
1617727540000|2021-04-06 16:45:40|652.93|648.93|653.02|649.02|653.03|649.03|652.78|648.78|32
1617727550000|2021-04-06 16:45:50|653.03|649.03|653.79|649.79|653.84|649.84|653.03|649.03|29
1617727560000|2021-04-06 16:46:00|653.95|649.95|654.07|650.07|654.34|650.34|653.81|649.81|32
1617727570000|2021-04-06 16:46:10|654.25|650.25|654.4|650.4|654.54|650.54|654.04|650.04|25
1617727580000|2021-04-06 16:46:20|654.32|650.32|655.74|651.74|655.74|651.74|654.32|650.32|23
1617727590000|2021-04-06 16:46:30|655.63|651.63|656.18|652.18|656.18|652.18|655.47|651.47|25
1617727600000|2021-04-06 16:46:40|656.09|652.09|656.98|652.98|656.98|652.98|655.98|651.98|26
1617727610000|2021-04-06 16:46:50|657.01|653.01|657.08|653.08|657.09|653.09|656.58|652.58|25
1617727620000|2021-04-06 16:47:00|657.09|653.09|656.99|652.99|657.1|653.1|656.59|652.59|22
1617727630000|2021-04-06 16:47:10|656.98|652.98|656.37|652.37|657.01|653.01|656.01|652.01|29
1617727640000|2021-04-06 16:47:20|656.4|652.4|656.16|652.16|656.41|652.41|655.71|651.71|24
1617727650000|2021-04-06 16:47:30|656.14|652.14|655.84|651.84|656.19|652.19|655.76|651.76|25
1617727660000|2021-04-06 16:47:40|655.83|651.83|656.01|652.01|656.01|652.01|655.83|651.83|28
1617727670000|2021-04-06 16:47:50|656.02|652.02|656.24|652.24|656.53|652.53|656.02|652.02|35
1617727680000|2021-04-06 16:48:00|656.08|652.08|656.88|652.88|656.96|652.96|656.07|652.07|37
1617727690000|2021-04-06 16:48:10|656.94|652.94|656.88|652.88|657.04|653.04|656.81|652.81|31
1617727700000|2021-04-06 16:48:20|656.86|652.86|657.07|653.07|657.07|653.07|656.81|652.81|25
1617727710000|2021-04-06 16:48:30|657.09|653.09|656.89|652.89|657.12|653.12|656.87|652.87|21
1617727720000|2021-04-06 16:48:40|656.9|652.9|656.66|652.66|656.9|652.9|656.62|652.62|26
1617727730000|2021-04-06 16:48:50|656.67|652.67|656.21|652.21|656.67|652.67|656.21|652.21|22
1617727740000|2021-04-06 16:49:00|656.24|652.24|656.24|652.24|656.33|652.33|656.14|652.14|24
1617727750000|2021-04-06 16:49:10|656.29|652.29|655.97|651.97|656.29|652.29|655.97|651.97|12
1617727760000|2021-04-06 16:49:20|656|652|655.86|651.86|656.02|652.02|655.64|651.64|25
1617727770000|2021-04-06 16:49:30|655.52|651.52|655.26|651.26|655.52|651.52|655.25|651.25|27
1617727780000|2021-04-06 16:49:40|655.27|651.27|655.47|651.47|655.57|651.57|655.27|651.27|21
1617727790000|2021-04-06 16:49:50|655.48|651.48|655.35|651.35|655.48|651.48|655.32|651.32|14
1617727800000|2021-04-06 16:50:00|655.32|651.32|655.94|651.94|655.94|651.94|655.27|651.27|20
1617727810000|2021-04-06 16:50:10|655.86|651.86|656|652|656.19|652.19|655.83|651.83|29
1617727820000|2021-04-06 16:50:20|655.96|651.96|655.98|651.98|656.11|652.11|655.96|651.96|18
1617727830000|2021-04-06 16:50:30|655.97|651.97|656.01|652.01|656.08|652.08|655.77|651.77|30
1617727840000|2021-04-06 16:50:40|656.05|652.05|656|652|656.16|652.16|655.87|651.87|29
1617727850000|2021-04-06 16:50:50|656.07|652.07|656.09|652.09|656.14|652.14|655.97|651.97|18
1617727860000|2021-04-06 16:51:00|656.15|652.15|656.39|652.39|656.4|652.4|656.13|652.13|16
1617727870000|2021-04-06 16:51:10|656.43|652.43|655.7|651.7|656.43|652.43|655.7|651.7|29
1617727880000|2021-04-06 16:51:20|655.67|651.67|655.7|651.7|655.7|651.7|655.6|651.6|20
1617727890000|2021-04-06 16:51:30|655.72|651.72|655.64|651.64|655.76|651.76|655.63|651.63|22
1617727900000|2021-04-06 16:51:40|655.62|651.62|655.32|651.32|655.65|651.65|655.32|651.32|24
1617727910000|2021-04-06 16:51:50|655.33|651.33|655.03|651.03|655.33|651.33|655.03|651.03|24
1617727920000|2021-04-06 16:52:00|654.97|650.97|655.41|651.41|655.58|651.58|654.83|650.83|30
1617727930000|2021-04-06 16:52:10|655.4|651.4|655.35|651.35|655.5|651.5|655.22|651.22|23
1617727940000|2021-04-06 16:52:20|655.32|651.32|655.19|651.19|655.32|651.32|655.07|651.07|21
1617727950000|2021-04-06 16:52:30|655.13|651.13|655.57|651.57|655.59|651.59|655.13|651.13|29
1617727960000|2021-04-06 16:52:40|655.59|651.59|654.83|650.83|655.59|651.59|654.83|650.83|31
1617727970000|2021-04-06 16:52:50|654.85|650.85|654.74|650.74|654.85|650.85|654.74|650.74|15
1617727980000|2021-04-06 16:53:00|654.73|650.73|654.89|650.89|654.99|650.99|654.73|650.73|19
1617727990000|2021-04-06 16:53:10|654.95|650.95|655.16|651.16|655.22|651.22|654.9|650.9|25
1617728000000|2021-04-06 16:53:20|655.05|651.05|655.33|651.33|655.33|651.33|654.99|650.99|24
1617728010000|2021-04-06 16:53:30|655.34|651.34|655.35|651.35|655.69|651.69|655.34|651.34|26
1617728020000|2021-04-06 16:53:40|655.28|651.28|655.11|651.11|655.35|651.35|655.08|651.08|28
1617728030000|2021-04-06 16:53:50|655.1|651.1|655.23|651.23|655.41|651.41|655.1|651.1|29
1617728040000|2021-04-06 16:54:00|655.25|651.25|655.44|651.44|655.52|651.52|655.24|651.24|19
1617728050000|2021-04-06 16:54:10|655.45|651.45|655.32|651.32|655.45|651.45|655.22|651.22|24
1617728060000|2021-04-06 16:54:20|655.33|651.33|655.37|651.37|655.37|651.37|655.33|651.33|5
1617728070000|2021-04-06 16:54:30|655.38|651.38|655.11|651.11|655.38|651.38|655.1|651.1|16
1617728080000|2021-04-06 16:54:40|655.18|651.18|655.12|651.12|655.3|651.3|655.09|651.09|22
1617728090000|2021-04-06 16:54:50|655.02|651.02|655.12|651.12|655.14|651.14|654.98|650.98|13
1617728100000|2021-04-06 16:55:00|655.11|651.11|655.02|651.02|655.12|651.12|655|651|13
1617728110000|2021-04-06 16:55:10|655.01|651.01|655.01|651.01|655.03|651.03|655.01|651.01|8
1617728120000|2021-04-06 16:55:20|655|651|654.78|650.78|655|651|654.74|650.74|24
1617728130000|2021-04-06 16:55:30|654.79|650.79|654.6|650.6|654.8|650.8|654.6|650.6|20
1617728140000|2021-04-06 16:55:40|654.56|650.56|654.55|650.55|654.68|650.68|654.53|650.53|19
1617728150000|2021-04-06 16:55:50|654.56|650.56|654.1|650.1|654.56|650.56|654.1|650.1|20
1617728160000|2021-04-06 16:56:00|654.09|650.09|653.86|649.86|654.09|650.09|653.86|649.86|25
1617728170000|2021-04-06 16:56:10|653.89|649.89|654.59|650.59|654.6|650.6|653.89|649.89|25
1617728180000|2021-04-06 16:56:20|654.55|650.55|655.13|651.13|655.13|651.13|654.49|650.49|26
1617728190000|2021-04-06 16:56:30|655.09|651.09|655.54|651.54|655.55|651.55|655.05|651.05|25
1617728200000|2021-04-06 16:56:40|655.53|651.53|655.58|651.58|655.61|651.61|655.49|651.49|22
1617728210000|2021-04-06 16:56:50|655.5|651.5|655.42|651.42|655.59|651.59|655.33|651.33|31
1617728220000|2021-04-06 16:57:00|655.43|651.43|655.16|651.16|655.43|651.43|655.12|651.12|19
1617728230000|2021-04-06 16:57:10|655.15|651.15|655.05|651.05|655.18|651.18|655.03|651.03|18
1617728240000|2021-04-06 16:57:20|655.08|651.08|654.72|650.72|655.09|651.09|654.72|650.72|27
1617728250000|2021-04-06 16:57:30|654.71|650.71|654.5|650.5|654.73|650.73|654.39|650.39|26
1617728260000|2021-04-06 16:57:40|654.49|650.49|654.77|650.77|654.77|650.77|654.42|650.42|31
1617728270000|2021-04-06 16:57:50|654.76|650.76|654.71|650.71|654.78|650.78|654.64|650.64|25
1617728280000|2021-04-06 16:58:00|654.72|650.72|655.16|651.16|655.16|651.16|654.67|650.67|28
1617728290000|2021-04-06 16:58:10|655.17|651.17|655.22|651.22|655.33|651.33|655.17|651.17|28
1617728300000|2021-04-06 16:58:20|654.9|650.9|655.16|651.16|655.59|651.59|654.9|650.9|33
1617728310000|2021-04-06 16:58:30|655.21|651.21|655.2|651.2|655.28|651.28|655.13|651.13|27
1617728320000|2021-04-06 16:58:40|655.22|651.22|655.55|651.55|655.61|651.61|655.22|651.22|24
1617728330000|2021-04-06 16:58:50|655.58|651.58|655.65|651.65|655.69|651.69|655.53|651.53|17
1617728340000|2021-04-06 16:59:00|655.66|651.66|655.68|651.68|655.78|651.78|655.59|651.59|15
1617728350000|2021-04-06 16:59:10|655.72|651.72|655.48|651.48|655.72|651.72|655.36|651.36|27
1617728360000|2021-04-06 16:59:20|655.51|651.51|655.94|651.94|655.94|651.94|655.51|651.51|24
1617728370000|2021-04-06 16:59:30|655.96|651.96|656.3|652.3|656.32|652.32|655.96|651.96|24
1617728380000|2021-04-06 16:59:40|656.15|652.15|655.87|651.87|656.25|652.25|655.82|651.82|28
1617728390000|2021-04-06 16:59:50|655.83|651.83|655.99|651.99|656.02|652.02|655.8|651.8|26
1617728400000|2021-04-06 17:00:00|656|652|656.03|652.03|656.04|652.04|655.93|651.93|25
1617728410000|2021-04-06 17:00:10|656|652|656.18|652.18|656.24|652.24|655.99|651.99|27
1617728420000|2021-04-06 17:00:20|656.17|652.17|656.36|652.36|656.37|652.37|656.11|652.11|30
1617728430000|2021-04-06 17:00:30|656.3|652.3|657.13|653.13|657.23|653.23|656.3|652.3|26
1617728440000|2021-04-06 17:00:40|657.09|653.09|657.57|653.57|657.57|653.57|657.09|653.09|23
1617728450000|2021-04-06 17:00:50|657.58|653.58|657.71|653.71|657.71|653.71|657.38|653.38|27
1617728460000|2021-04-06 17:01:00|657.94|653.94|658.42|654.42|658.42|654.42|657.92|653.92|29
1617728470000|2021-04-06 17:01:10|658.43|654.43|658.38|654.38|658.6|654.6|658.32|654.32|29
1617728480000|2021-04-06 17:01:20|658.37|654.37|658.58|654.58|658.65|654.65|658.26|654.26|27
1617728490000|2021-04-06 17:01:30|658.62|654.62|658.87|654.87|658.87|654.87|658.52|654.52|21
1617728500000|2021-04-06 17:01:40|658.96|654.96|658.31|654.31|659|655|658.31|654.31|23
1617728510000|2021-04-06 17:01:50|658.32|654.32|658.31|654.31|658.32|654.32|658.07|654.07|21
1617728520000|2021-04-06 17:02:00|658.32|654.32|658.3|654.3|658.47|654.47|658.22|654.22|25
1617728530000|2021-04-06 17:02:10|658.31|654.31|658.17|654.17|658.45|654.45|658.17|654.17|18
1617728540000|2021-04-06 17:02:20|658.15|654.15|657.64|653.64|658.17|654.17|657.3|653.3|32
1617728550000|2021-04-06 17:02:30|657.65|653.65|657.94|653.94|657.98|653.98|657.65|653.65|20
1617728560000|2021-04-06 17:02:40|657.93|653.93|658.01|654.01|658.13|654.13|657.86|653.86|25
1617728570000|2021-04-06 17:02:50|658.03|654.03|657.51|653.51|658.05|654.05|657.51|653.51|31
1617728580000|2021-04-06 17:03:00|657.5|653.5|657.95|653.95|657.98|653.98|657.5|653.5|21
1617728590000|2021-04-06 17:03:10|657.96|653.96|658.01|654.01|658.05|654.05|657.94|653.94|19
1617728600000|2021-04-06 17:03:20|658.02|654.02|657.63|653.63|658.02|654.02|657.59|653.59|26
1617728610000|2021-04-06 17:03:30|657.66|653.66|657.88|653.88|657.89|653.89|657.66|653.66|19
1617728620000|2021-04-06 17:03:40|657.89|653.89|657.93|653.93|657.97|653.97|657.89|653.89|13
1617728630000|2021-04-06 17:03:50|657.92|653.92|657.96|653.96|657.98|653.98|657.86|653.86|16
1617728640000|2021-04-06 17:04:00|657.97|653.97|658.08|654.08|658.1|654.1|657.91|653.91|14
1617728650000|2021-04-06 17:04:10|658.09|654.09|658.06|654.06|658.09|654.09|658.06|654.06|5
1617728660000|2021-04-06 17:04:20|658.07|654.07|658.26|654.26|658.26|654.26|658.01|654.01|9
1617728670000|2021-04-06 17:04:30|658.24|654.24|658.27|654.27|658.33|654.33|658.17|654.17|15
1617728680000|2021-04-06 17:04:40|658.28|654.28|658.3|654.3|658.3|654.3|658.22|654.22|9
1617728690000|2021-04-06 17:04:50|658.31|654.31|658.39|654.39|658.39|654.39|658.17|654.17|16
1617728700000|2021-04-06 17:05:00|658.4|654.4|658.65|654.65|658.69|654.69|658.4|654.4|28
1617728710000|2021-04-06 17:05:10|658.66|654.66|658.68|654.68|658.7|654.7|658.65|654.65|14
1617728720000|2021-04-06 17:05:20|658.67|654.67|658.39|654.39|658.67|654.67|658.27|654.27|19
1617728730000|2021-04-06 17:05:30|658.38|654.38|658.81|654.81|658.82|654.82|658.38|654.38|25
1617728740000|2021-04-06 17:05:40|658.8|654.8|659.09|655.09|659.1|655.1|658.8|654.8|17
1617728750000|2021-04-06 17:05:50|659.1|655.1|659.59|655.59|659.59|655.59|659.09|655.09|18
1617728760000|2021-04-06 17:06:00|659.61|655.61|659.9|655.9|659.91|655.91|659.56|655.56|15
1617728770000|2021-04-06 17:06:10|659.89|655.89|659.94|655.94|659.96|655.96|659.85|655.85|20
1617728780000|2021-04-06 17:06:20|659.95|655.95|659.24|655.24|659.95|655.95|659.24|655.24|20
1617728790000|2021-04-06 17:06:30|659.21|655.21|658.74|654.74|659.23|655.23|658.56|654.56|37
1617728800000|2021-04-06 17:06:40|658.39|654.39|658.36|654.36|658.92|654.92|658.19|654.19|33
1617728810000|2021-04-06 17:06:50|658.34|654.34|658.64|654.64|658.64|654.64|658.21|654.21|26
1617728820000|2021-04-06 17:07:00|658.73|654.73|659.44|655.44|659.47|655.47|658.73|654.73|31
1617728830000|2021-04-06 17:07:10|659.38|655.38|659.76|655.76|659.89|655.89|659.38|655.38|35
1617728840000|2021-04-06 17:07:20|659.7|655.7|659.4|655.4|659.86|655.86|659.4|655.4|34
1617728850000|2021-04-06 17:07:30|659.43|655.43|659.13|655.13|659.43|655.43|659.02|655.02|29
1617728860000|2021-04-06 17:07:40|659.14|655.14|659.21|655.21|659.67|655.67|659.14|655.14|28
1617728870000|2021-04-06 17:07:50|659.22|655.22|659.69|655.69|659.69|655.69|659.18|655.18|27
1617728880000|2021-04-06 17:08:00|659.68|655.68|659.7|655.7|659.87|655.87|659.64|655.64|19
1617728890000|2021-04-06 17:08:10|659.73|655.73|659.76|655.76|659.77|655.77|659.7|655.7|17
1617728900000|2021-04-06 17:08:20|659.72|655.72|659.45|655.45|659.77|655.77|659.45|655.45|22
1617728910000|2021-04-06 17:08:30|659.48|655.48|659.45|655.45|659.57|655.57|659.38|655.38|25
1617728920000|2021-04-06 17:08:40|659.44|655.44|659.05|655.05|659.44|655.44|659.05|655.05|25
1617728930000|2021-04-06 17:08:50|659.06|655.06|659.01|655.01|659.06|655.06|658.83|654.83|25
1617728940000|2021-04-06 17:09:00|659|655|659.09|655.09|659.23|655.23|658.98|654.98|31
1617728950000|2021-04-06 17:09:10|659.08|655.08|659.22|655.22|659.3|655.3|659.05|655.05|27
1617728960000|2021-04-06 17:09:20|659.28|655.28|659.99|655.99|660.01|656.01|659.26|655.26|29
1617728970000|2021-04-06 17:09:30|659.97|655.97|660.08|656.08|660.13|656.13|659.91|655.91|33
1617728980000|2021-04-06 17:09:40|660.07|656.07|660.04|656.04|660.07|656.07|659.95|655.95|28
1617728990000|2021-04-06 17:09:50|660.07|656.07|661.2|657.2|661.3|657.3|659.97|655.97|32
1617729000000|2021-04-06 17:10:00|661.17|657.17|661.41|657.41|661.41|657.41|661.17|657.17|28
1617729010000|2021-04-06 17:10:10|661.4|657.4|661.74|657.74|661.82|657.82|661.4|657.4|18
1617729020000|2021-04-06 17:10:20|661.77|657.77|661.79|657.79|661.88|657.88|661.46|657.46|31
1617729030000|2021-04-06 17:10:30|661.85|657.85|661.77|657.77|661.85|657.85|661.56|657.56|30
1617729040000|2021-04-06 17:10:40|661.7|657.7|661.54|657.54|661.76|657.76|661.44|657.44|30
1617729050000|2021-04-06 17:10:50|661.52|657.52|661.76|657.76|661.77|657.77|661.52|657.52|22
1617729060000|2021-04-06 17:11:00|661.75|657.75|661.47|657.47|661.75|657.75|661.47|657.47|31
1617729070000|2021-04-06 17:11:10|661.36|657.36|661.3|657.3|661.54|657.54|661.09|657.09|37
1617729080000|2021-04-06 17:11:20|661.32|657.32|660.6|656.6|661.35|657.35|660.6|656.6|35
1617729090000|2021-04-06 17:11:30|660.85|656.85|659.9|655.9|660.91|656.91|659.87|655.87|29
1617729100000|2021-04-06 17:11:40|659.89|655.89|660.23|656.23|660.23|656.23|659.85|655.85|28
1617729110000|2021-04-06 17:11:50|660.2|656.2|659.76|655.76|660.2|656.2|659.71|655.71|33
1617729120000|2021-04-06 17:12:00|659.81|655.81|658.27|654.27|659.92|655.92|658.27|654.27|36
1617729130000|2021-04-06 17:12:10|658.24|654.24|657.65|653.65|658.35|654.35|657.53|653.53|34
1617729140000|2021-04-06 17:12:20|657.53|653.53|657.6|653.6|657.82|653.82|657.53|653.53|29
1617729150000|2021-04-06 17:12:30|657.59|653.59|657.49|653.49|658.07|654.07|657.47|653.47|31
1617729160000|2021-04-06 17:12:40|657.43|653.43|658.22|654.22|658.22|654.22|657.4|653.4|30
1617729170000|2021-04-06 17:12:50|658.23|654.23|657.2|653.2|658.29|654.29|657.2|653.2|36
1617729180000|2021-04-06 17:13:00|657.17|653.17|657.23|653.23|657.24|653.24|657.03|653.03|23
1617729190000|2021-04-06 17:13:10|657.24|653.24|658.36|654.36|658.37|654.37|657.23|653.23|33
1617729200000|2021-04-06 17:13:20|658.32|654.32|658.43|654.43|658.44|654.44|658.32|654.32|25
1617729210000|2021-04-06 17:13:30|658.45|654.45|658.24|654.24|658.63|654.63|658.2|654.2|30
1617729220000|2021-04-06 17:13:40|658.25|654.25|658.3|654.3|658.38|654.38|658.03|654.03|29
1617729230000|2021-04-06 17:13:50|658.31|654.31|658.42|654.42|658.62|654.62|658.3|654.3|21
1617729240000|2021-04-06 17:14:00|658.39|654.39|658.66|654.66|658.66|654.66|658.35|654.35|19
1617729250000|2021-04-06 17:14:10|658.65|654.65|659.42|655.42|659.45|655.45|658.65|654.65|28
1617729260000|2021-04-06 17:14:20|659.39|655.39|659.24|655.24|659.5|655.5|658.97|654.97|29
1617729270000|2021-04-06 17:14:30|659.21|655.21|658.85|654.85|659.43|655.43|658.79|654.79|30
1617729280000|2021-04-06 17:14:40|658.84|654.84|658.89|654.89|658.99|654.99|658.78|654.78|24
1617729290000|2021-04-06 17:14:50|658.85|654.85|658.18|654.18|658.86|654.86|658.07|654.07|31
1617729300000|2021-04-06 17:15:00|658.19|654.19|657.97|653.97|658.28|654.28|657.86|653.86|24
1617729310000|2021-04-06 17:15:10|658.04|654.04|658.29|654.29|658.3|654.3|658.04|654.04|30
1617729320000|2021-04-06 17:15:20|658.33|654.33|657.54|653.54|658.36|654.36|657.54|653.54|31
1617729330000|2021-04-06 17:15:30|657.53|653.53|657.53|653.53|657.61|653.61|657.43|653.43|28
1617729340000|2021-04-06 17:15:40|657.54|653.54|658.05|654.05|658.08|654.08|657.54|653.54|31
1617729350000|2021-04-06 17:15:50|658.04|654.04|658.07|654.07|658.08|654.08|657.68|653.68|32
1617729360000|2021-04-06 17:16:00|658.09|654.09|658.58|654.58|658.74|654.74|658.09|654.09|31
1617729370000|2021-04-06 17:16:10|658.55|654.55|658.65|654.65|659|655|658.53|654.53|28
1617729380000|2021-04-06 17:16:20|658.66|654.66|659.45|655.45|659.45|655.45|658.64|654.64|29
1617729390000|2021-04-06 17:16:30|659.47|655.47|659.58|655.58|659.61|655.61|659.14|655.14|33
1617729400000|2021-04-06 17:16:40|659.56|655.56|659.13|655.13|659.56|655.56|659.07|655.07|29
1617729410000|2021-04-06 17:16:50|659.16|655.16|659.28|655.28|659.29|655.29|659.11|655.11|22
1617729420000|2021-04-06 17:17:00|659.25|655.25|659.57|655.57|659.57|655.57|659.1|655.1|24
1617729430000|2021-04-06 17:17:10|659.58|655.58|660.2|656.2|660.2|656.2|659.58|655.58|32
1617729440000|2021-04-06 17:17:20|660.21|656.21|660.66|656.66|660.91|656.91|660.16|656.16|33
1617729450000|2021-04-06 17:17:30|660.78|656.78|661.2|657.2|661.5|657.5|660.78|656.78|31
1617729460000|2021-04-06 17:17:40|661.29|657.29|660.84|656.84|661.48|657.48|660.78|656.78|36
1617729470000|2021-04-06 17:17:50|660.87|656.87|659.87|655.87|660.89|656.89|659.87|655.87|31
1617729480000|2021-04-06 17:18:00|659.88|655.88|660.27|656.27|660.3|656.3|659.79|655.79|30
1617729490000|2021-04-06 17:18:10|660.23|656.23|660.73|656.73|660.73|656.73|660.18|656.18|36
1617729500000|2021-04-06 17:18:20|660.74|656.74|660.05|656.05|660.8|656.8|660.05|656.05|36
1617729510000|2021-04-06 17:18:30|660.11|656.11|660.02|656.02|660.11|656.11|659.78|655.78|34
1617729520000|2021-04-06 17:18:40|659.98|655.98|660.04|656.04|660.15|656.15|659.9|655.9|31
1617729530000|2021-04-06 17:18:50|660.06|656.06|660.15|656.15|660.15|656.15|659.94|655.94|31
1617729540000|2021-04-06 17:19:00|660.12|656.12|660.06|656.06|660.2|656.2|659.98|655.98|31
1617729550000|2021-04-06 17:19:10|660.03|656.03|660.19|656.19|660.21|656.21|659.97|655.97|34
1617729560000|2021-04-06 17:19:20|660.18|656.18|659.93|655.93|660.22|656.22|659.84|655.84|30
1617729570000|2021-04-06 17:19:30|659.89|655.89|659.71|655.71|659.89|655.89|659.57|655.57|28
1617729580000|2021-04-06 17:19:40|659.74|655.74|659.45|655.45|659.74|655.74|659.39|655.39|30
1617729590000|2021-04-06 17:19:50|659.43|655.43|659.7|655.7|659.73|655.73|659.42|655.42|27
1617729600000|2021-04-06 17:20:00|659.68|655.68|660.49|656.49|660.74|656.74|659.68|655.68|30
1617729610000|2021-04-06 17:20:10|660.62|656.62|660.54|656.54|660.93|656.93|660.51|656.51|36
1617729620000|2021-04-06 17:20:20|660.51|656.51|659.96|655.96|660.56|656.56|659.88|655.88|33
1617729630000|2021-04-06 17:20:30|659.92|655.92|660.06|656.06|660.09|656.09|659.83|655.83|32
1617729640000|2021-04-06 17:20:40|660.02|656.02|659.62|655.62|660.05|656.05|659.61|655.61|34
1617729650000|2021-04-06 17:20:50|659.59|655.59|659.51|655.51|659.77|655.77|659.5|655.5|15
1617729660000|2021-04-06 17:21:00|659.52|655.52|659.07|655.07|659.52|655.52|659.07|655.07|26
1617729670000|2021-04-06 17:21:10|659.01|655.01|658.87|654.87|659.07|655.07|658.64|654.64|26
1617729680000|2021-04-06 17:21:20|658.9|654.9|658.5|654.5|658.9|654.9|658.5|654.5|23
1617729690000|2021-04-06 17:21:30|658.48|654.48|658.75|654.75|658.83|654.83|658.47|654.47|31
1617729700000|2021-04-06 17:21:40|658.81|654.81|658.96|654.96|658.99|654.99|658.8|654.8|29
1617729710000|2021-04-06 17:21:50|658.97|654.97|659.03|655.03|659.15|655.15|658.92|654.92|25
1617729720000|2021-04-06 17:22:00|659.04|655.04|659.6|655.6|659.64|655.64|659.04|655.04|18
1617729730000|2021-04-06 17:22:10|659.61|655.61|659.44|655.44|659.64|655.64|659.44|655.44|25
1617729740000|2021-04-06 17:22:20|659.43|655.43|659.47|655.47|659.51|655.51|659.4|655.4|15
1617729750000|2021-04-06 17:22:30|659.48|655.48|659.36|655.36|659.48|655.48|659.33|655.33|18
1617729760000|2021-04-06 17:22:40|659.37|655.37|659.24|655.24|659.37|655.37|659.24|655.24|13
1617729770000|2021-04-06 17:22:50|659.25|655.25|659.25|655.25|659.3|655.3|659.25|655.25|9
1617729780000|2021-04-06 17:23:00|659.24|655.24|659.5|655.5|659.5|655.5|659.24|655.24|14
1617729790000|2021-04-06 17:23:10|659.49|655.49|659.41|655.41|659.5|655.5|659.34|655.34|19
1617729800000|2021-04-06 17:23:20|659.39|655.39|659.04|655.04|659.41|655.41|659.04|655.04|25
1617729810000|2021-04-06 17:23:30|659.01|655.01|658.78|654.78|659.04|655.04|658.78|654.78|17
1617729820000|2021-04-06 17:23:40|658.76|654.76|658.74|654.74|658.82|654.82|658.74|654.74|12
1617729830000|2021-04-06 17:23:50|658.72|654.72|658.54|654.54|658.74|654.74|658.53|654.53|15
1617729840000|2021-04-06 17:24:00|658.52|654.52|658.68|654.68|658.68|654.68|658.5|654.5|25
1617729850000|2021-04-06 17:24:10|658.58|654.58|658.89|654.89|658.89|654.89|658.56|654.56|28
1617729860000|2021-04-06 17:24:20|658.88|654.88|659.13|655.13|659.19|655.19|658.73|654.73|21
1617729870000|2021-04-06 17:24:30|659.36|655.36|659.56|655.56|659.56|655.56|659.36|655.36|4
1617729880000|2021-04-06 17:24:40|659.55|655.55|658.99|654.99|659.55|655.55|658.98|654.98|31
1617729890000|2021-04-06 17:24:50|658.97|654.97|659.05|655.05|659.11|655.11|658.94|654.94|20
1617729900000|2021-04-06 17:25:00|659.06|655.06|659.34|655.34|659.34|655.34|659.06|655.06|18
1617729910000|2021-04-06 17:25:10|659.35|655.35|659.63|655.63|659.72|655.72|659.35|655.35|24
1617729920000|2021-04-06 17:25:20|659.67|655.67|659.61|655.61|659.67|655.67|659.39|655.39|19
1617729930000|2021-04-06 17:25:30|659.62|655.62|659.71|655.71|659.82|655.82|659.62|655.62|21
1617729940000|2021-04-06 17:25:40|659.72|655.72|659.74|655.74|659.74|655.74|659.67|655.67|26
1617729950000|2021-04-06 17:25:50|659.79|655.79|659.78|655.78|659.9|655.9|659.73|655.73|18
1617729960000|2021-04-06 17:26:00|659.9|655.9|659.8|655.8|659.9|655.9|659.71|655.71|18
1617729970000|2021-04-06 17:26:10|659.73|655.73|659.09|655.09|659.73|655.73|659.07|655.07|26
1617729980000|2021-04-06 17:26:20|659.05|655.05|659.06|655.06|659.27|655.27|658.96|654.96|31
1617729990000|2021-04-06 17:26:30|659.07|655.07|658.83|654.83|659.16|655.16|658.79|654.79|25
1617730000000|2021-04-06 17:26:40|658.84|654.84|658.8|654.8|658.87|654.87|658.79|654.79|19
1617730010000|2021-04-06 17:26:50|658.84|654.84|658.92|654.92|658.95|654.95|658.78|654.78|19
1617730020000|2021-04-06 17:27:00|658.91|654.91|658.82|654.82|658.91|654.91|658.73|654.73|22
1617730030000|2021-04-06 17:27:10|658.86|654.86|658.69|654.69|658.89|654.89|658.69|654.69|28
1617730040000|2021-04-06 17:27:20|658.65|654.65|658.4|654.4|658.65|654.65|658.24|654.24|25
1617730050000|2021-04-06 17:27:30|658.38|654.38|658.02|654.02|658.4|654.4|658.02|654.02|19
1617730060000|2021-04-06 17:27:40|658.03|654.03|658.36|654.36|658.42|654.42|658.03|654.03|28
1617730070000|2021-04-06 17:27:50|658.38|654.38|658.29|654.29|658.41|654.41|658.23|654.23|23
1617730080000|2021-04-06 17:28:00|658.3|654.3|658.43|654.43|658.47|654.47|658.13|654.13|27
1617730090000|2021-04-06 17:28:10|658.41|654.41|658.24|654.24|658.48|654.48|658.24|654.24|26
1617730100000|2021-04-06 17:28:20|658.23|654.23|658.22|654.22|658.35|654.35|658.15|654.15|21
1617730110000|2021-04-06 17:28:30|658.23|654.23|658.33|654.33|658.33|654.33|658.21|654.21|20
1617730120000|2021-04-06 17:28:40|658.28|654.28|658.38|654.38|658.39|654.39|658.25|654.25|26
1617730130000|2021-04-06 17:28:50|658.39|654.39|658.33|654.33|658.47|654.47|658.27|654.27|21
1617730140000|2021-04-06 17:29:00|658.36|654.36|658.14|654.14|658.4|654.4|658.12|654.12|22
1617730150000|2021-04-06 17:29:10|658.17|654.17|657.89|653.89|658.17|654.17|657.86|653.86|19
1617730160000|2021-04-06 17:29:20|657.88|653.88|657.89|653.89|657.94|653.94|657.84|653.84|23
1617730170000|2021-04-06 17:29:30|657.87|653.87|657.93|653.93|658.01|654.01|657.87|653.87|24
1617730180000|2021-04-06 17:29:40|657.9|653.9|657.64|653.64|658.03|654.03|657.56|653.56|31
1617730190000|2021-04-06 17:29:50|657.63|653.63|657.57|653.57|657.67|653.67|657.49|653.49|23
1617730200000|2021-04-06 17:30:00|657.58|653.58|657.73|653.73|657.77|653.77|657.58|653.58|25
1617730210000|2021-04-06 17:30:10|657.75|653.75|657.61|653.61|657.79|653.79|657.53|653.53|22
1617730220000|2021-04-06 17:30:20|657.58|653.58|657.74|653.74|657.74|653.74|657.48|653.48|23
1617730230000|2021-04-06 17:30:30|657.75|653.75|657.74|653.74|657.81|653.81|657.63|653.63|29
1617730240000|2021-04-06 17:30:40|657.73|653.73|657.79|653.79|657.82|653.82|657.73|653.73|23
1617730250000|2021-04-06 17:30:50|657.77|653.77|657.73|653.73|657.81|653.81|657.73|653.73|17
1617730260000|2021-04-06 17:31:00|657.68|653.68|657.18|653.18|657.72|653.72|657.18|653.18|28
1617730270000|2021-04-06 17:31:10|657.17|653.17|657|653|657.17|653.17|656.97|652.97|22
1617730280000|2021-04-06 17:31:20|656.99|652.99|657.01|653.01|657.02|653.02|656.96|652.96|19
1617730290000|2021-04-06 17:31:30|657.02|653.02|657.47|653.47|657.47|653.47|657|653|21
1617730300000|2021-04-06 17:31:40|657.5|653.5|657.4|653.4|657.63|653.63|657.32|653.32|30
1617730310000|2021-04-06 17:31:50|657.43|653.43|657.5|653.5|657.54|653.54|657.36|653.36|26
1617730320000|2021-04-06 17:32:00|657.51|653.51|657.33|653.33|657.55|653.55|657.24|653.24|30
1617730330000|2021-04-06 17:32:10|657.32|653.32|657.33|653.33|657.4|653.4|657.17|653.17|29
1617730340000|2021-04-06 17:32:20|657.34|653.34|657.22|653.22|657.39|653.39|657.2|653.2|20
1617730350000|2021-04-06 17:32:30|657.19|653.19|657.13|653.13|657.28|653.28|657.13|653.13|25
1617730360000|2021-04-06 17:32:40|657.15|653.15|657.32|653.32|657.32|653.32|657.15|653.15|20
1617730370000|2021-04-06 17:32:50|657.34|653.34|657.49|653.49|657.53|653.53|657.28|653.28|25
1617730380000|2021-04-06 17:33:00|657.52|653.52|657.77|653.77|657.96|653.96|657.48|653.48|32
1617730390000|2021-04-06 17:33:10|657.79|653.79|657.63|653.63|658.01|654.01|657.36|653.36|29
1617730400000|2021-04-06 17:33:20|657.65|653.65|657.74|653.74|657.86|653.86|657.59|653.59|25
1617730410000|2021-04-06 17:33:30|657.71|653.71|657.97|653.97|658.06|654.06|657.63|653.63|24
1617730420000|2021-04-06 17:33:40|657.93|653.93|657.62|653.62|657.98|653.98|657.62|653.62|20
1617730430000|2021-04-06 17:33:50|657.59|653.59|657.34|653.34|657.59|653.59|657.3|653.3|29
1617730440000|2021-04-06 17:34:00|657.32|653.32|656.96|652.96|657.32|653.32|656.96|652.96|21
1617730450000|2021-04-06 17:34:10|657.01|653.01|657.57|653.57|657.7|653.7|657.01|653.01|28
1617730460000|2021-04-06 17:34:20|657.55|653.55|657.59|653.59|657.73|653.73|657.55|653.55|28
1617730470000|2021-04-06 17:34:30|657.61|653.61|658.1|654.1|658.14|654.14|657.61|653.61|31
1617730480000|2021-04-06 17:34:40|658.21|654.21|658.58|654.58|658.61|654.61|658.21|654.21|31
1617730490000|2021-04-06 17:34:50|658.47|654.47|658.43|654.43|658.68|654.68|658.34|654.34|28
1617730500000|2021-04-06 17:35:00|658.44|654.44|658.67|654.67|658.67|654.67|658.26|654.26|23
1617730510000|2021-04-06 17:35:10|658.73|654.73|659.42|655.42|659.42|655.42|658.73|654.73|22
1617730520000|2021-04-06 17:35:20|659.4|655.4|659.42|655.42|659.53|655.53|659.33|655.33|31
1617730530000|2021-04-06 17:35:30|659.43|655.43|659.35|655.35|659.6|655.6|659.34|655.34|33
1617730540000|2021-04-06 17:35:40|659.34|655.34|659.06|655.06|659.35|655.35|659.06|655.06|20
1617730550000|2021-04-06 17:35:50|659.07|655.07|658.99|654.99|659.2|655.2|658.9|654.9|31
1617730560000|2021-04-06 17:36:00|659.03|655.03|659.1|655.1|659.17|655.17|658.96|654.96|27
1617730570000|2021-04-06 17:36:10|659.14|655.14|658.84|654.84|659.14|655.14|658.81|654.81|31
1617730580000|2021-04-06 17:36:20|658.82|654.82|658.1|654.1|658.98|654.98|658.1|654.1|33
1617730590000|2021-04-06 17:36:30|658|654|657.99|653.99|658|654|657.82|653.82|30
1617730600000|2021-04-06 17:36:40|658|654|658.21|654.21|658.21|654.21|657.78|653.78|29
1617730610000|2021-04-06 17:36:50|658.23|654.23|658.32|654.32|658.32|654.32|658.13|654.13|19
1617730620000|2021-04-06 17:37:00|658.37|654.37|658.64|654.64|658.64|654.64|658.36|654.36|24
1617730630000|2021-04-06 17:37:10|658.65|654.65|659.04|655.04|659.13|655.13|658.65|654.65|19
1617730640000|2021-04-06 17:37:20|659.02|655.02|658.97|654.97|659.03|655.03|658.87|654.87|25
1617730650000|2021-04-06 17:37:30|658.99|654.99|658.77|654.77|659|655|658.76|654.76|12
1617730660000|2021-04-06 17:37:40|658.84|654.84|659.18|655.18|659.19|655.19|658.84|654.84|24
1617730670000|2021-04-06 17:37:50|659.1|655.1|658.93|654.93|659.16|655.16|658.92|654.92|18
1617730680000|2021-04-06 17:38:00|658.9|654.9|658.94|654.94|658.94|654.94|658.85|654.85|19
1617730690000|2021-04-06 17:38:10|658.92|654.92|658.71|654.71|658.94|654.94|658.7|654.7|17
1617730700000|2021-04-06 17:38:20|658.64|654.64|658.4|654.4|658.64|654.64|658.4|654.4|25
1617730710000|2021-04-06 17:38:30|658.41|654.41|658.71|654.71|658.79|654.79|658.4|654.4|25
1617730720000|2021-04-06 17:38:40|658.74|654.74|658.85|654.85|658.93|654.93|658.74|654.74|23
1617730730000|2021-04-06 17:38:50|658.88|654.88|658.91|654.91|658.92|654.92|658.86|654.86|16
1617730740000|2021-04-06 17:39:00|658.89|654.89|658.87|654.87|658.89|654.89|658.81|654.81|18
1617730750000|2021-04-06 17:39:10|658.88|654.88|658.9|654.9|658.96|654.96|658.63|654.63|34
1617730760000|2021-04-06 17:39:20|658.87|654.87|658.82|654.82|658.92|654.92|658.81|654.81|19
1617730770000|2021-04-06 17:39:30|658.88|654.88|658.84|654.84|658.9|654.9|658.82|654.82|8
1617730780000|2021-04-06 17:39:40|658.83|654.83|658.64|654.64|658.84|654.84|658.59|654.59|19
1617730790000|2021-04-06 17:39:50|658.62|654.62|658.6|654.6|658.64|654.64|658.6|654.6|9
1617730800000|2021-04-06 17:40:00|658.61|654.61|658.61|654.61|658.63|654.63|658.59|654.59|12
1617730810000|2021-04-06 17:40:10|658.62|654.62|658.21|654.21|658.62|654.62|658.21|654.21|22
1617730820000|2021-04-06 17:40:20|658.1|654.1|658.04|654.04|658.23|654.23|657.98|653.98|26
1617730830000|2021-04-06 17:40:30|658.01|654.01|657.53|653.53|658.05|654.05|657.51|653.51|25
1617730840000|2021-04-06 17:40:40|657.54|653.54|657.62|653.62|657.79|653.79|657.53|653.53|33
1617730850000|2021-04-06 17:40:50|657.59|653.59|657.58|653.58|657.74|653.74|657.57|653.57|22
1617730860000|2021-04-06 17:41:00|657.57|653.57|657.26|653.26|657.61|653.61|657.18|653.18|22
1617730870000|2021-04-06 17:41:10|657.17|653.17|657.07|653.07|657.23|653.23|657.07|653.07|24
1617730880000|2021-04-06 17:41:20|657.08|653.08|657.55|653.55|657.58|653.58|657.07|653.07|24
1617730890000|2021-04-06 17:41:30|657.58|653.58|657.65|653.65|657.73|653.73|657.57|653.57|22
1617730900000|2021-04-06 17:41:40|657.63|653.63|657.72|653.72|657.72|653.72|657.61|653.61|10
1617730910000|2021-04-06 17:41:50|657.73|653.73|657.81|653.81|657.81|653.81|657.53|653.53|24
1617730920000|2021-04-06 17:42:00|657.82|653.82|657.82|653.82|657.83|653.83|657.81|653.81|13
1617730930000|2021-04-06 17:42:10|657.8|653.8|657.99|653.99|658.05|654.05|657.8|653.8|25
1617730940000|2021-04-06 17:42:20|658.04|654.04|658.02|654.02|658.04|654.04|657.99|653.99|7
1617730950000|2021-04-06 17:42:30|658.18|654.18|658.19|654.19|658.19|654.19|658.1|654.1|15
1617730960000|2021-04-06 17:42:40|658.13|654.13|657.89|653.89|658.3|654.3|657.89|653.89|15
1617730970000|2021-04-06 17:42:50|658.04|654.04|657.91|653.91|658.11|654.11|657.87|653.87|29
1617730980000|2021-04-06 17:43:00|657.89|653.89|657.94|653.94|657.98|653.98|657.89|653.89|18
1617730990000|2021-04-06 17:43:10|657.96|653.96|657.94|653.94|657.96|653.96|657.94|653.94|11
1617731000000|2021-04-06 17:43:20|657.95|653.95|657.62|653.62|657.95|653.95|657.62|653.62|27
1617731010000|2021-04-06 17:43:30|657.64|653.64|657.5|653.5|657.65|653.65|657.42|653.42|22
1617731020000|2021-04-06 17:43:40|657.37|653.37|657.21|653.21|657.37|653.37|657.19|653.19|22
1617731030000|2021-04-06 17:43:50|657.22|653.22|657.29|653.29|657.32|653.32|657.15|653.15|15
1617731040000|2021-04-06 17:44:00|657.25|653.25|656.94|652.94|657.25|653.25|656.94|652.94|31
1617731050000|2021-04-06 17:44:10|656.98|652.98|657.05|653.05|657.15|653.15|656.91|652.91|29
1617731060000|2021-04-06 17:44:20|657|653|657.04|653.04|657.08|653.08|656.88|652.88|31
1617731070000|2021-04-06 17:44:30|657.01|653.01|656.55|652.55|657.01|653.01|656.55|652.55|31
1617731080000|2021-04-06 17:44:40|656.56|652.56|656.55|652.55|656.61|652.61|656.42|652.42|30
1617731090000|2021-04-06 17:44:50|656.54|652.54|656.64|652.64|656.72|652.72|656.52|652.52|24
1617731100000|2021-04-06 17:45:00|656.67|652.67|656.78|652.78|656.8|652.8|656.64|652.64|22
1617731110000|2021-04-06 17:45:10|656.8|652.8|657.07|653.07|657.09|653.09|656.8|652.8|16
1617731120000|2021-04-06 17:45:20|657.08|653.08|657.27|653.27|657.32|653.32|656.87|652.87|29
1617731130000|2021-04-06 17:45:30|657.26|653.26|657.14|653.14|657.39|653.39|657.14|653.14|26
1617731140000|2021-04-06 17:45:40|657.24|653.24|657.62|653.62|657.65|653.65|657.19|653.19|32
1617731150000|2021-04-06 17:45:50|657.63|653.63|657.73|653.73|657.95|653.95|657.63|653.63|25
1617731160000|2021-04-06 17:46:00|657.77|653.77|657.84|653.84|657.84|653.84|657.71|653.71|21
1617731170000|2021-04-06 17:46:10|657.85|653.85|657.58|653.58|657.87|653.87|657.58|653.58|23
1617731180000|2021-04-06 17:46:20|657.56|653.56|657.54|653.54|657.56|653.56|657.51|653.51|19
1617731190000|2021-04-06 17:46:30|657.55|653.55|657.38|653.38|657.55|653.55|657.37|653.37|16
1617731200000|2021-04-06 17:46:40|657.33|653.33|657.39|653.39|657.41|653.41|657.33|653.33|14
1617731210000|2021-04-06 17:46:50|657.4|653.4|657.36|653.36|657.43|653.43|657.36|653.36|8
1617731220000|2021-04-06 17:47:00|657.35|653.35|657.45|653.45|657.45|653.45|657.3|653.3|15
1617731230000|2021-04-06 17:47:10|657.5|653.5|657.67|653.67|657.76|653.76|657.5|653.5|25
1617731240000|2021-04-06 17:47:20|657.68|653.68|657.62|653.62|657.73|653.73|657.6|653.6|21
1617731250000|2021-04-06 17:47:30|657.63|653.63|657.62|653.62|657.66|653.66|657.6|653.6|18
1617731260000|2021-04-06 17:47:40|657.61|653.61|657.57|653.57|657.61|653.61|657.55|653.55|6
1617731270000|2021-04-06 17:47:50|657.56|653.56|657.72|653.72|657.77|653.77|657.47|653.47|16
1617731280000|2021-04-06 17:48:00|657.64|653.64|657.59|653.59|657.77|653.77|657.58|653.58|23
1617731290000|2021-04-06 17:48:10|657.61|653.61|657.44|653.44|657.65|653.65|657.42|653.42|26
1617731300000|2021-04-06 17:48:20|657.45|653.45|657.47|653.47|657.57|653.57|657.38|653.38|23
1617731310000|2021-04-06 17:48:30|657.48|653.48|657.42|653.42|657.5|653.5|657.42|653.42|13
1617731320000|2021-04-06 17:48:40|657.4|653.4|657.42|653.42|657.47|653.47|657.4|653.4|10
1617731330000|2021-04-06 17:48:50|657.43|653.43|657.28|653.28|657.43|653.43|657.18|653.18|19
1617731340000|2021-04-06 17:49:00|657.25|653.25|657.32|653.32|657.32|653.32|657.18|653.18|24
1617731350000|2021-04-06 17:49:10|657.33|653.33|657.18|653.18|657.33|653.33|657.18|653.18|13
1617731360000|2021-04-06 17:49:20|657.17|653.17|657|653|657.19|653.19|657|653|28
1617731370000|2021-04-06 17:49:30|656.91|652.91|656.93|652.93|656.98|652.98|656.78|652.78|26
1617731380000|2021-04-06 17:49:40|656.95|652.95|656.8|652.8|656.95|652.95|656.7|652.7|31
1617731390000|2021-04-06 17:49:50|656.9|652.9|656.57|652.57|656.93|652.93|656.57|652.57|31
1617731400000|2021-04-06 17:50:00|656.59|652.59|656.67|652.67|656.67|652.67|656.55|652.55|31
1617731410000|2021-04-06 17:50:10|656.66|652.66|656.98|652.98|656.99|652.99|656.62|652.62|24
1617731420000|2021-04-06 17:50:20|657|653|656.86|652.86|657.01|653.01|656.81|652.81|17
1617731430000|2021-04-06 17:50:30|657.06|653.06|656.95|652.95|657.06|653.06|656.82|652.82|23
1617731440000|2021-04-06 17:50:40|657.04|653.04|657.62|653.62|657.62|653.62|656.97|652.97|25
1617731450000|2021-04-06 17:50:50|657.56|653.56|657.59|653.59|657.82|653.82|657.46|653.46|27
1617731460000|2021-04-06 17:51:00|657.63|653.63|657.46|653.46|657.63|653.63|657.45|653.45|25
1617731470000|2021-04-06 17:51:10|657.47|653.47|657.29|653.29|657.47|653.47|657.25|653.25|21
1617731480000|2021-04-06 17:51:20|657.3|653.3|657.25|653.25|657.31|653.31|657.08|653.08|29
1617731490000|2021-04-06 17:51:30|657.21|653.21|657.32|653.32|657.32|653.32|657.21|653.21|18
1617731500000|2021-04-06 17:51:40|657.31|653.31|657.08|653.08|657.32|653.32|657.08|653.08|20
1617731510000|2021-04-06 17:51:50|657.06|653.06|656.86|652.86|657.07|653.07|656.84|652.84|23
1617731520000|2021-04-06 17:52:00|656.77|652.77|656.71|652.71|656.81|652.81|656.71|652.71|13
1617731530000|2021-04-06 17:52:10|656.67|652.67|656.74|652.74|656.75|652.75|656.64|652.64|16
1617731540000|2021-04-06 17:52:20|656.72|652.72|656.73|652.73|656.73|652.73|656.66|652.66|14
1617731550000|2021-04-06 17:52:30|656.72|652.72|656.66|652.66|656.72|652.72|656.63|652.63|25
1617731560000|2021-04-06 17:52:40|656.63|652.63|656.7|652.7|656.76|652.76|656.62|652.62|28
1617731570000|2021-04-06 17:52:50|656.68|652.68|656.59|652.59|656.76|652.76|656.59|652.59|20
1617731580000|2021-04-06 17:53:00|656.61|652.61|656.82|652.82|656.85|652.85|656.61|652.61|22
1617731590000|2021-04-06 17:53:10|656.84|652.84|657|653|657|653|656.68|652.68|24
1617731600000|2021-04-06 17:53:20|656.97|652.97|656.83|652.83|657.01|653.01|656.81|652.81|25
1617731610000|2021-04-06 17:53:30|656.84|652.84|656.73|652.73|656.87|652.87|656.63|652.63|29
1617731620000|2021-04-06 17:53:40|656.68|652.68|656.6|652.6|656.72|652.72|656.6|652.6|21
1617731630000|2021-04-06 17:53:50|656.64|652.64|656.61|652.61|656.76|652.76|656.58|652.58|20
1617731640000|2021-04-06 17:54:00|656.59|652.59|656.46|652.46|656.61|652.61|656.46|652.46|17
1617731650000|2021-04-06 17:54:10|656.43|652.43|656.2|652.2|656.43|652.43|656.12|652.12|20
1617731660000|2021-04-06 17:54:20|656.23|652.23|656.26|652.26|656.36|652.36|656.14|652.14|33
1617731670000|2021-04-06 17:54:30|656.25|652.25|656.19|652.19|656.3|652.3|656.17|652.17|26
1617731680000|2021-04-06 17:54:40|656.17|652.17|656.22|652.22|656.23|652.23|656.15|652.15|22
1617731690000|2021-04-06 17:54:50|656.25|652.25|656.19|652.19|656.34|652.34|656.16|652.16|29
1617731700000|2021-04-06 17:55:00|656.22|652.22|656.49|652.49|656.51|652.51|656.22|652.22|21
1617731710000|2021-04-06 17:55:10|656.42|652.42|656.48|652.48|656.48|652.48|656.33|652.33|26
1617731720000|2021-04-06 17:55:20|656.47|652.47|656.37|652.37|656.47|652.47|656.36|652.36|19
1617731730000|2021-04-06 17:55:30|656.38|652.38|656.3|652.3|656.38|652.38|656.29|652.29|19
1617731740000|2021-04-06 17:55:40|656.31|652.31|656.19|652.19|656.32|652.32|656.18|652.18|23
1617731750000|2021-04-06 17:55:50|656.16|652.16|656|652|656.19|652.19|655.98|651.98|24
1617731760000|2021-04-06 17:56:00|655.99|651.99|656.03|652.03|656.05|652.05|655.96|651.96|22
1617731770000|2021-04-06 17:56:10|656.02|652.02|656|652|656.02|652.02|655.98|651.98|12
1617731780000|2021-04-06 17:56:20|656.01|652.01|655.82|651.82|656.03|652.03|655.82|651.82|16
1617731790000|2021-04-06 17:56:30|655.81|651.81|655.76|651.76|655.83|651.83|655.7|651.7|25
1617731800000|2021-04-06 17:56:40|655.77|651.77|655.71|651.71|655.78|651.78|655.7|651.7|23
1617731810000|2021-04-06 17:56:50|655.7|651.7|655.4|651.4|655.73|651.73|655.32|651.32|27
1617731820000|2021-04-06 17:57:00|655.41|651.41|655.3|651.3|655.42|651.42|655.3|651.3|13
1617731830000|2021-04-06 17:57:10|655.18|651.18|655.05|651.05|655.18|651.18|655.02|651.02|25
1617731840000|2021-04-06 17:57:20|655.06|651.06|654.98|650.98|655.2|651.2|654.98|650.98|24
1617731850000|2021-04-06 17:57:30|654.93|650.93|654.68|650.68|654.93|650.93|654.68|650.68|20
1617731860000|2021-04-06 17:57:40|654.7|650.7|654.61|650.61|654.73|650.73|654.61|650.61|21
1617731870000|2021-04-06 17:57:50|654.6|650.6|654.51|650.51|654.63|650.63|654.51|650.51|20
1617731880000|2021-04-06 17:58:00|654.52|650.52|654.65|650.65|654.68|650.68|654.51|650.51|21
1617731890000|2021-04-06 17:58:10|654.69|650.69|654.66|650.66|654.87|650.87|654.63|650.63|17
1617731900000|2021-04-06 17:58:20|654.67|650.67|654.84|650.84|654.86|650.86|654.67|650.67|18
1617731910000|2021-04-06 17:58:30|654.81|650.81|654.7|650.7|654.82|650.82|654.68|650.68|10
1617731920000|2021-04-06 17:58:40|654.68|650.68|655.49|651.49|655.49|651.49|654.68|650.68|28
1617731930000|2021-04-06 17:58:50|655.5|651.5|655.56|651.56|655.57|651.57|655.48|651.48|7
1617731940000|2021-04-06 17:59:00|655.57|651.57|655.63|651.63|655.66|651.66|655.57|651.57|15
1617731950000|2021-04-06 17:59:10|655.66|651.66|655.45|651.45|655.66|651.66|655.45|651.45|15
1617731960000|2021-04-06 17:59:20|655.46|651.46|654.89|650.89|655.46|651.46|654.89|650.89|25
1617731970000|2021-04-06 17:59:30|654.88|650.88|654.78|650.78|654.91|650.91|654.78|650.78|18
1617731980000|2021-04-06 17:59:40|654.79|650.79|654.49|650.49|654.79|650.79|654.44|650.44|20
1617731990000|2021-04-06 17:59:50|654.57|650.57|654.42|650.42|654.57|650.57|654.4|650.4|21
1617732000000|2021-04-06 18:00:00|654.45|650.45|654.93|650.93|654.93|650.93|654.45|650.45|19
1617732010000|2021-04-06 18:00:10|654.95|650.95|655|651|655.04|651.04|654.94|650.94|22
1617732020000|2021-04-06 18:00:20|654.99|650.99|654.67|650.67|654.99|650.99|654.64|650.64|22
1617732030000|2021-04-06 18:00:30|654.65|650.65|654.65|650.65|654.66|650.66|654.6|650.6|24
1617732040000|2021-04-06 18:00:40|654.64|650.64|654.5|650.5|654.72|650.72|654.48|650.48|34
1617732050000|2021-04-06 18:00:50|654.48|650.48|654.34|650.34|654.48|650.48|654.33|650.33|10
1617732060000|2021-04-06 18:01:00|654.33|650.33|654.17|650.17|654.34|650.34|654.17|650.17|17
1617732070000|2021-04-06 18:01:10|654.13|650.13|653.45|649.45|654.16|650.16|653.45|649.45|22
1617732080000|2021-04-06 18:01:20|653.44|649.44|652.75|648.75|653.44|649.44|652.72|648.72|24
1617732090000|2021-04-06 18:01:30|652.74|648.74|652.54|648.54|652.78|648.78|652.52|648.52|26
1617732100000|2021-04-06 18:01:40|652.52|648.52|652.27|648.27|652.52|648.52|652.26|648.26|25
1617732110000|2021-04-06 18:01:50|652.22|648.22|652.26|648.26|652.27|648.27|652.02|648.02|15
1617732120000|2021-04-06 18:02:00|652.24|648.24|652.11|648.11|652.28|648.28|652.11|648.11|25
1617732130000|2021-04-06 18:02:10|652.03|648.03|652.1|648.1|652.1|648.1|651.53|647.53|33
1617732140000|2021-04-06 18:02:20|652.13|648.13|652.09|648.09|652.25|648.25|652.09|648.09|29
1617732150000|2021-04-06 18:02:30|652.07|648.07|652.19|648.19|652.34|648.34|652.07|648.07|33
1617732160000|2021-04-06 18:02:40|652.17|648.17|652.1|648.1|652.26|648.26|652.1|648.1|20
1617732170000|2021-04-06 18:02:50|652.12|648.12|652.8|648.8|652.82|648.82|652.09|648.09|22
1617732180000|2021-04-06 18:03:00|652.79|648.79|653.25|649.25|653.31|649.31|652.76|648.76|34
1617732190000|2021-04-06 18:03:10|653.18|649.18|653.17|649.17|653.24|649.24|652.97|648.97|24
1617732200000|2021-04-06 18:03:20|653.1|649.1|653.19|649.19|653.19|649.19|652.99|648.99|24
1617732210000|2021-04-06 18:03:30|653.2|649.2|652.87|648.87|653.2|649.2|652.77|648.77|27
1617732220000|2021-04-06 18:03:40|652.88|648.88|652.64|648.64|652.94|648.94|652.36|648.36|32
1617732230000|2021-04-06 18:03:50|652.6|648.6|652.81|648.81|652.85|648.85|652.58|648.58|28
1617732240000|2021-04-06 18:04:00|652.82|648.82|653.03|649.03|653.09|649.09|652.8|648.8|36
1617732250000|2021-04-06 18:04:10|653.09|649.09|653.31|649.31|653.37|649.37|653.03|649.03|27
1617732260000|2021-04-06 18:04:20|653.29|649.29|653.23|649.23|653.51|649.51|653.1|649.1|29
1617732270000|2021-04-06 18:04:30|653.24|649.24|653.15|649.15|653.3|649.3|653.15|649.15|23
1617732280000|2021-04-06 18:04:40|653.16|649.16|652.78|648.78|653.17|649.17|652.73|648.73|26
1617732290000|2021-04-06 18:04:50|652.77|648.77|652.64|648.64|652.8|648.8|652.64|648.64|19
1617732300000|2021-04-06 18:05:00|652.68|648.68|652.7|648.7|652.73|648.73|652.47|648.47|21
1617732310000|2021-04-06 18:05:10|652.69|648.69|652.57|648.57|652.78|648.78|652.34|648.34|21
1617732320000|2021-04-06 18:05:20|652.58|648.58|652.76|648.76|652.87|648.87|652.51|648.51|31
1617732330000|2021-04-06 18:05:30|652.75|648.75|652.2|648.2|652.75|648.75|652.2|648.2|33
1617732340000|2021-04-06 18:05:40|652.21|648.21|652.08|648.08|652.29|648.29|651.91|647.91|30
1617732350000|2021-04-06 18:05:50|652.13|648.13|652.83|648.83|652.94|648.94|651.99|647.99|30
1617732360000|2021-04-06 18:06:00|652.76|648.76|651.49|647.49|652.76|648.76|651.49|647.49|28
1617732370000|2021-04-06 18:06:10|651.5|647.5|651.95|647.95|651.95|647.95|651.44|647.44|26
1617732380000|2021-04-06 18:06:20|651.96|647.96|651.87|647.87|651.96|647.96|651.85|647.85|19
1617732390000|2021-04-06 18:06:30|651.86|647.86|651.82|647.82|651.92|647.92|651.75|647.75|17
1617732400000|2021-04-06 18:06:40|651.83|647.83|651.99|647.99|652.2|648.2|651.51|647.51|26
1617732410000|2021-04-06 18:06:50|651.98|647.98|651.62|647.62|652.02|648.02|651.62|647.62|29
1617732420000|2021-04-06 18:07:00|651.45|647.45|650.27|646.27|651.45|647.45|650.27|646.27|30
1617732430000|2021-04-06 18:07:10|650.2|646.2|650.34|646.34|650.38|646.38|650.2|646.2|24
1617732440000|2021-04-06 18:07:20|650.42|646.42|650.48|646.48|650.64|646.64|650.37|646.37|35
1617732450000|2021-04-06 18:07:30|650.44|646.44|650.42|646.42|650.93|646.93|650.41|646.41|30
1617732460000|2021-04-06 18:07:40|650.4|646.4|650.22|646.22|650.41|646.41|650.18|646.18|27
1617732470000|2021-04-06 18:07:50|650.23|646.23|650.19|646.19|650.3|646.3|650.17|646.17|19
1617732480000|2021-04-06 18:08:00|650.2|646.2|650.01|646.01|650.25|646.25|650.01|646.01|27
1617732490000|2021-04-06 18:08:10|650.02|646.02|649.89|645.89|650.04|646.04|649.89|645.89|27
1617732500000|2021-04-06 18:08:20|649.95|645.95|648.94|644.94|649.96|645.96|648.87|644.87|32
1617732510000|2021-04-06 18:08:30|648.91|644.91|648.9|644.9|649.08|645.08|648.89|644.89|28
1617732520000|2021-04-06 18:08:40|648.89|644.89|649.28|645.28|649.28|645.28|648.81|644.81|29
1617732530000|2021-04-06 18:08:50|649.23|645.23|649.23|645.23|649.3|645.3|649.16|645.16|25
1617732540000|2021-04-06 18:09:00|649.21|645.21|648.86|644.86|649.21|645.21|648.72|644.72|34
1617732550000|2021-04-06 18:09:10|648.87|644.87|649.24|645.24|649.26|645.26|648.87|644.87|24
1617732560000|2021-04-06 18:09:20|649.28|645.28|649.83|645.83|649.83|645.83|649.13|645.13|32
1617732570000|2021-04-06 18:09:30|649.93|645.93|649.72|645.72|649.96|645.96|649.72|645.72|31
1617732580000|2021-04-06 18:09:40|649.73|645.73|649.75|645.75|649.75|645.75|649.49|645.49|29
1617732590000|2021-04-06 18:09:50|649.82|645.82|650.37|646.37|650.44|646.44|649.82|645.82|30
1617732600000|2021-04-06 18:10:00|650.2|646.2|650.55|646.55|650.55|646.55|650.13|646.13|25
1617732610000|2021-04-06 18:10:10|650.43|646.43|650.65|646.65|650.76|646.76|650.02|646.02|23
1617732620000|2021-04-06 18:10:20|650.66|646.66|651.02|647.02|651.03|647.03|650.63|646.63|23
1617732630000|2021-04-06 18:10:30|651.03|647.03|651.16|647.16|651.17|647.17|650.98|646.98|14
1617732640000|2021-04-06 18:10:40|651.1|647.1|651.17|647.17|651.18|647.18|651.05|647.05|15
1617732650000|2021-04-06 18:10:50|651.03|647.03|650.7|646.7|651.08|647.08|650.66|646.66|27
1617732660000|2021-04-06 18:11:00|650.67|646.67|650.76|646.76|650.87|646.87|650.67|646.67|27
1617732670000|2021-04-06 18:11:10|650.71|646.71|649.91|645.91|650.72|646.72|649.91|645.91|24
1617732680000|2021-04-06 18:11:20|649.9|645.9|650.04|646.04|650.17|646.17|649.89|645.89|27
1617732690000|2021-04-06 18:11:30|650.05|646.05|650.16|646.16|650.42|646.42|649.95|645.95|27
1617732700000|2021-04-06 18:11:40|650.06|646.06|649.39|645.39|650.16|646.16|649.39|645.39|30
1617732710000|2021-04-06 18:11:50|649.37|645.37|649.49|645.49|649.49|645.49|649.29|645.29|29
1617732720000|2021-04-06 18:12:00|649.5|645.5|649.68|645.68|649.69|645.69|649.38|645.38|28
1617732730000|2021-04-06 18:12:10|649.7|645.7|649.28|645.28|649.73|645.73|649.25|645.25|25
1617732740000|2021-04-06 18:12:20|649.29|645.29|649.12|645.12|649.29|645.29|649.12|645.12|31
1617732750000|2021-04-06 18:12:30|649.1|645.1|649.57|645.57|649.62|645.62|649.09|645.09|29
1617732760000|2021-04-06 18:12:40|649.58|645.58|649.91|645.91|650.11|646.11|649.58|645.58|30
1617732770000|2021-04-06 18:12:50|649.9|645.9|650.48|646.48|650.49|646.49|649.9|645.9|22
1617732780000|2021-04-06 18:13:00|650.53|646.53|651.02|647.02|651.22|647.22|650.35|646.35|26
1617732790000|2021-04-06 18:13:10|651.07|647.07|651.64|647.64|651.69|647.69|651.07|647.07|31
1617732800000|2021-04-06 18:13:20|651.65|647.65|651.7|647.7|651.73|647.73|651.15|647.15|30
1617732810000|2021-04-06 18:13:30|651.74|647.74|651.67|647.67|651.96|647.96|651.55|647.55|26
1617732820000|2021-04-06 18:13:40|651.55|647.55|651.56|647.56|651.91|647.91|650.57|646.57|28
1617732830000|2021-04-06 18:13:50|651.57|647.57|651.77|647.77|652.07|648.07|651.57|647.57|35
1617732840000|2021-04-06 18:14:00|651.59|647.59|650.98|646.98|651.66|647.66|650.98|646.98|23
1617732850000|2021-04-06 18:14:10|650.94|646.94|651.3|647.3|651.3|647.3|650.82|646.82|37
1617732860000|2021-04-06 18:14:20|651.29|647.29|650.99|646.99|651.29|647.29|650.99|646.99|26
1617732870000|2021-04-06 18:14:30|650.98|646.98|650.95|646.95|651.17|647.17|650.95|646.95|20
1617732880000|2021-04-06 18:14:40|651|647|651.09|647.09|651.3|647.3|650.91|646.91|33
1617732890000|2021-04-06 18:14:50|651.1|647.1|651.15|647.15|651.26|647.26|651|647|22
1617732900000|2021-04-06 18:15:00|651.16|647.16|651.05|647.05|651.25|647.25|651.01|647.01|25
1617732910000|2021-04-06 18:15:10|651.03|647.03|651.28|647.28|651.28|647.28|651.01|647.01|30
1617732920000|2021-04-06 18:15:20|651.27|647.27|651.69|647.69|651.79|647.79|651.23|647.23|27
1617732930000|2021-04-06 18:15:30|651.67|647.67|651.74|647.74|651.74|647.74|651.52|647.52|22
1617732940000|2021-04-06 18:15:40|651.75|647.75|651.71|647.71|651.84|647.84|651.62|647.62|20
1617732950000|2021-04-06 18:15:50|651.72|647.72|651.97|647.97|651.98|647.98|651.71|647.71|19
1617732960000|2021-04-06 18:16:00|651.98|647.98|652.78|648.78|652.78|648.78|651.97|647.97|25
1617732970000|2021-04-06 18:16:10|652.77|648.77|653.15|649.15|653.18|649.18|652.76|648.76|25
1617732980000|2021-04-06 18:16:20|653.16|649.16|652.82|648.82|653.16|649.16|652.74|648.74|28
1617732990000|2021-04-06 18:16:30|652.83|648.83|652.98|648.98|652.98|648.98|652.83|648.83|23
1617733000000|2021-04-06 18:16:40|652.96|648.96|653.17|649.17|653.17|649.17|652.9|648.9|15
1617733010000|2021-04-06 18:16:50|653.2|649.2|653.44|649.44|653.44|649.44|653.15|649.15|22
1617733020000|2021-04-06 18:17:00|653.37|649.37|653.35|649.35|653.38|649.38|653.27|649.27|19
1617733030000|2021-04-06 18:17:10|653.34|649.34|653.36|649.36|653.37|649.37|653.29|649.29|14
1617733040000|2021-04-06 18:17:20|653.55|649.55|654.02|650.02|654.15|650.15|653.55|649.55|29
1617733050000|2021-04-06 18:17:30|654.05|650.05|654.78|650.78|654.78|650.78|654.05|650.05|26
1617733060000|2021-04-06 18:17:40|654.72|650.72|654.89|650.89|654.91|650.91|654.72|650.72|13
1617733070000|2021-04-06 18:17:50|654.87|650.87|655.13|651.13|655.2|651.2|654.49|650.49|27
1617733080000|2021-04-06 18:18:00|655.11|651.11|654.92|650.92|655.14|651.14|654.82|650.82|30
1617733090000|2021-04-06 18:18:10|654.88|650.88|655|651|655.17|651.17|654.84|650.84|26
1617733100000|2021-04-06 18:18:20|655.09|651.09|655.12|651.12|655.2|651.2|655.09|651.09|21
1617733110000|2021-04-06 18:18:30|655.08|651.08|655.18|651.18|655.18|651.18|655.06|651.06|23
1617733120000|2021-04-06 18:18:40|655.21|651.21|655.2|651.2|655.3|651.3|655.17|651.17|27
1617733130000|2021-04-06 18:18:50|655.15|651.15|655.17|651.17|655.2|651.2|655.11|651.11|12
1617733140000|2021-04-06 18:19:00|655.04|651.04|654.99|650.99|655.08|651.08|654.66|650.66|34
1617733150000|2021-04-06 18:19:10|655.09|651.09|655.03|651.03|655.22|651.22|654.94|650.94|22
1617733160000|2021-04-06 18:19:20|655.11|651.11|655.35|651.35|655.37|651.37|655.04|651.04|18
1617733170000|2021-04-06 18:19:30|655.32|651.32|655.52|651.52|655.58|651.58|655.29|651.29|15
1617733180000|2021-04-06 18:19:40|655.55|651.55|655.66|651.66|655.66|651.66|655.48|651.48|12
1617733190000|2021-04-06 18:19:50|655.68|651.68|655.6|651.6|655.9|651.9|655.59|651.59|25
1617733200000|2021-04-06 18:20:00|655.75|651.75|655.87|651.87|655.89|651.89|655.73|651.73|26
1617733210000|2021-04-06 18:20:10|655.9|651.9|655.88|651.88|656|652|655.81|651.81|33
1617733220000|2021-04-06 18:20:20|655.9|651.9|656.17|652.17|656.17|652.17|655.9|651.9|25
1617733230000|2021-04-06 18:20:30|656.18|652.18|655.83|651.83|656.42|652.42|655.83|651.83|24
1617733240000|2021-04-06 18:20:40|655.78|651.78|655.72|651.72|655.91|651.91|655.67|651.67|34
1617733250000|2021-04-06 18:20:50|655.8|651.8|655.89|651.89|655.91|651.91|655.46|651.46|28
1617733260000|2021-04-06 18:21:00|655.86|651.86|655.66|651.66|655.86|651.86|655.5|651.5|31
1617733270000|2021-04-06 18:21:10|655.65|651.65|655.54|651.54|655.65|651.65|655.49|651.49|25
1617733280000|2021-04-06 18:21:20|655.58|651.58|655.17|651.17|655.59|651.59|655.1|651.1|29
1617733290000|2021-04-06 18:21:30|655.16|651.16|655.28|651.28|655.37|651.37|655.12|651.12|28
1617733300000|2021-04-06 18:21:40|655.27|651.27|655.96|651.96|655.99|651.99|655.27|651.27|34
1617733310000|2021-04-06 18:21:50|655.93|651.93|655.37|651.37|655.94|651.94|655.37|651.37|30
1617733320000|2021-04-06 18:22:00|655.39|651.39|655.48|651.48|655.48|651.48|655.21|651.21|31
1617733330000|2021-04-06 18:22:10|655.47|651.47|655.64|651.64|655.64|651.64|655.45|651.45|18
1617733340000|2021-04-06 18:22:20|655.66|651.66|656|652|656.03|652.03|655.66|651.66|29
1617733350000|2021-04-06 18:22:30|655.99|651.99|655.99|651.99|656.15|652.15|655.79|651.79|28
1617733360000|2021-04-06 18:22:40|656.09|652.09|656.27|652.27|656.32|652.32|656.01|652.01|32
1617733370000|2021-04-06 18:22:50|656.28|652.28|656.06|652.06|656.28|652.28|656.05|652.05|17
1617733380000|2021-04-06 18:23:00|656.09|652.09|655.9|651.9|656.1|652.1|655.85|651.85|24
1617733390000|2021-04-06 18:23:10|655.87|651.87|656.1|652.1|656.14|652.14|655.87|651.87|19
1617733400000|2021-04-06 18:23:20|656.15|652.15|656.51|652.51|656.53|652.53|656.15|652.15|26
1617733410000|2021-04-06 18:23:30|656.5|652.5|656.33|652.33|656.52|652.52|656.24|652.24|30
1617733420000|2021-04-06 18:23:40|656.31|652.31|656.5|652.5|656.59|652.59|656.28|652.28|24
1617733430000|2021-04-06 18:23:50|656.49|652.49|656.76|652.76|656.83|652.83|656.48|652.48|18
1617733440000|2021-04-06 18:24:00|656.67|652.67|657.21|653.21|657.38|653.38|656.67|652.67|29
1617733450000|2021-04-06 18:24:10|657.24|653.24|657.06|653.06|657.4|653.4|657.05|653.05|30
1617733460000|2021-04-06 18:24:20|657.05|653.05|656.74|652.74|657.09|653.09|656.73|652.73|30
1617733470000|2021-04-06 18:24:30|656.75|652.75|656.7|652.7|656.82|652.82|656.69|652.69|26
1617733480000|2021-04-06 18:24:40|656.72|652.72|656.84|652.84|656.84|652.84|656.7|652.7|22
1617733490000|2021-04-06 18:24:50|656.92|652.92|657.26|653.26|657.32|653.32|656.8|652.8|28
1617733500000|2021-04-06 18:25:00|657.25|653.25|657.16|653.16|657.27|653.27|657.15|653.15|24
1617733510000|2021-04-06 18:25:10|657.15|653.15|657.03|653.03|657.15|653.15|657|653|17
1617733520000|2021-04-06 18:25:20|656.89|652.89|656.75|652.75|656.94|652.94|656.75|652.75|24
1617733530000|2021-04-06 18:25:30|656.86|652.86|656.2|652.2|656.86|652.86|656.18|652.18|33
1617733540000|2021-04-06 18:25:40|656.18|652.18|655.84|651.84|656.2|652.2|655.67|651.67|26
1617733550000|2021-04-06 18:25:50|655.83|651.83|655.74|651.74|655.91|651.91|655.73|651.73|34
1617733560000|2021-04-06 18:26:00|655.75|651.75|655.27|651.27|655.75|651.75|655.2|651.2|29
1617733570000|2021-04-06 18:26:10|655.26|651.26|655.04|651.04|655.33|651.33|654.73|650.73|22
1617733580000|2021-04-06 18:26:20|655.03|651.03|655.24|651.24|655.32|651.32|655.01|651.01|21
1617733590000|2021-04-06 18:26:30|655.27|651.27|655.21|651.21|655.27|651.27|655.04|651.04|29
1617733600000|2021-04-06 18:26:40|655.22|651.22|655.46|651.46|655.48|651.48|655.22|651.22|15
1617733610000|2021-04-06 18:26:50|655.49|651.49|655.65|651.65|655.74|651.74|655.46|651.46|16
1617733620000|2021-04-06 18:27:00|655.72|651.72|655.74|651.74|655.76|651.76|655.71|651.71|13
1617733630000|2021-04-06 18:27:10|655.75|651.75|656.13|652.13|656.36|652.36|655.74|651.74|30
1617733640000|2021-04-06 18:27:20|656.1|652.1|656.15|652.15|656.15|652.15|656.05|652.05|18
1617733650000|2021-04-06 18:27:30|656.17|652.17|656.68|652.68|656.68|652.68|656.16|652.16|15
1617733660000|2021-04-06 18:27:40|656.7|652.7|656.8|652.8|656.8|652.8|656.42|652.42|23
1617733670000|2021-04-06 18:27:50|656.84|652.84|656.84|652.84|656.87|652.87|656.82|652.82|16
1617733680000|2021-04-06 18:28:00|656.85|652.85|656.99|652.99|657|653|656.85|652.85|14
1617733690000|2021-04-06 18:28:10|657.09|653.09|657.14|653.14|657.47|653.47|657.09|653.09|23
1617733700000|2021-04-06 18:28:20|657.2|653.2|657.38|653.38|657.42|653.42|657.15|653.15|27
1617733710000|2021-04-06 18:28:30|657.39|653.39|657.3|653.3|657.4|653.4|657.3|653.3|20
1617733720000|2021-04-06 18:28:40|657.34|653.34|656.79|652.79|657.34|653.34|656.79|652.79|31
1617733730000|2021-04-06 18:28:50|656.8|652.8|656.69|652.69|656.8|652.8|656.58|652.58|27
1617733740000|2021-04-06 18:29:00|656.68|652.68|656.99|652.99|656.99|652.99|656.67|652.67|20
1617733750000|2021-04-06 18:29:10|657|653|657.11|653.11|657.3|653.3|656.86|652.86|29
1617733760000|2021-04-06 18:29:20|657.09|653.09|657.01|653.01|657.13|653.13|656.94|652.94|29
1617733770000|2021-04-06 18:29:30|657.02|653.02|657.06|653.06|657.23|653.23|656.92|652.92|27
1617733780000|2021-04-06 18:29:40|657.07|653.07|657.05|653.05|657.07|653.07|657.04|653.04|9
1617733790000|2021-04-06 18:29:50|657.06|653.06|656.95|652.95|657.06|653.06|656.95|652.95|14
1617733800000|2021-04-06 18:30:00|656.96|652.96|657.26|653.26|657.27|653.27|656.93|652.93|23
1617733810000|2021-04-06 18:30:10|657.25|653.25|657.39|653.39|657.39|653.39|657.22|653.22|20
1617733820000|2021-04-06 18:30:20|657.4|653.4|657.39|653.39|657.47|653.47|657.37|653.37|14
1617733830000|2021-04-06 18:30:30|657.47|653.47|657.67|653.67|657.89|653.89|657.2|653.2|23
1617733840000|2021-04-06 18:30:40|657.68|653.68|657.79|653.79|657.8|653.8|657.66|653.66|25
1617733850000|2021-04-06 18:30:50|657.8|653.8|657.8|653.8|657.81|653.81|657.8|653.8|7
1617733860000|2021-04-06 18:31:00|657.81|653.81|657.81|653.81|657.82|653.82|657.79|653.79|10
1617733870000|2021-04-06 18:31:10|657.82|653.82|657.72|653.72|657.82|653.82|657.66|653.66|20
1617733880000|2021-04-06 18:31:20|657.71|653.71|657.62|653.62|657.74|653.74|657.62|653.62|9
1617733890000|2021-04-06 18:31:30|657.6|653.6|657.2|653.2|657.61|653.61|657.13|653.13|29
1617733900000|2021-04-06 18:31:40|657.27|653.27|656.58|652.58|657.52|653.52|656.55|652.55|31
1617733910000|2021-04-06 18:31:50|656.49|652.49|656.53|652.53|656.58|652.58|656.24|652.24|28
1617733920000|2021-04-06 18:32:00|656.5|652.5|656.53|652.53|656.72|652.72|656.5|652.5|21
1617733930000|2021-04-06 18:32:10|656.56|652.56|656.24|652.24|656.61|652.61|656.16|652.16|32
1617733940000|2021-04-06 18:32:20|656.25|652.25|656.1|652.1|656.25|652.25|656.02|652.02|23
1617733950000|2021-04-06 18:32:30|656.08|652.08|655.85|651.85|656.2|652.2|655.83|651.83|28
1617733960000|2021-04-06 18:32:40|655.88|651.88|655.4|651.4|655.88|651.88|655.34|651.34|29
1617733970000|2021-04-06 18:32:50|655.48|651.48|655.73|651.73|655.75|651.75|655.47|651.47|32
1617733980000|2021-04-06 18:33:00|655.76|651.76|656.29|652.29|656.43|652.43|655.74|651.74|27
1617733990000|2021-04-06 18:33:10|656.16|652.16|656.62|652.62|656.68|652.68|656.16|652.16|32
1617734000000|2021-04-06 18:33:20|656.66|652.66|656.65|652.65|656.93|652.93|656.48|652.48|28
1617734010000|2021-04-06 18:33:30|656.74|652.74|656.89|652.89|656.95|652.95|656.56|652.56|26
1617734020000|2021-04-06 18:33:40|656.92|652.92|656.96|652.96|656.96|652.96|656.53|652.53|19
1617734030000|2021-04-06 18:33:50|657.13|653.13|657.88|653.88|658.15|654.15|657.13|653.13|27
1617734040000|2021-04-06 18:34:00|657.89|653.89|657.67|653.67|657.9|653.9|657.6|653.6|24
1617734050000|2021-04-06 18:34:10|657.69|653.69|658.3|654.3|658.3|654.3|657.69|653.69|24
1617734060000|2021-04-06 18:34:20|658.29|654.29|657.94|653.94|658.33|654.33|657.9|653.9|24
1617734070000|2021-04-06 18:34:30|657.96|653.96|657.32|653.32|658.01|654.01|657.31|653.31|32
1617734080000|2021-04-06 18:34:40|657.28|653.28|656.93|652.93|657.28|653.28|656.72|652.72|32
1617734090000|2021-04-06 18:34:50|656.91|652.91|657.62|653.62|657.81|653.81|656.88|652.88|31
1617734100000|2021-04-06 18:35:00|657.65|653.65|657.06|653.06|657.65|653.65|657|653|36
1617734110000|2021-04-06 18:35:10|657.04|653.04|657.28|653.28|657.28|653.28|656.87|652.87|32
1617734120000|2021-04-06 18:35:20|657.33|653.33|657.42|653.42|657.73|653.73|657.29|653.29|28
1617734130000|2021-04-06 18:35:30|657.55|653.55|657.65|653.65|657.67|653.67|657.43|653.43|33
1617734140000|2021-04-06 18:35:40|657.62|653.62|657.55|653.55|657.66|653.66|657.41|653.41|23
1617734150000|2021-04-06 18:35:50|657.54|653.54|657.64|653.64|657.64|653.64|657.54|653.54|10
1617734160000|2021-04-06 18:36:00|657.41|653.41|657.58|653.58|657.82|653.82|657.41|653.41|24
1617734170000|2021-04-06 18:36:10|657.61|653.61|657.05|653.05|657.61|653.61|657.04|653.04|31
1617734180000|2021-04-06 18:36:20|657.08|653.08|657.18|653.18|657.18|653.18|657.01|653.01|30
1617734190000|2021-04-06 18:36:30|657.16|653.16|656.86|652.86|657.21|653.21|656.82|652.82|31
1617734200000|2021-04-06 18:36:40|656.84|652.84|656.69|652.69|656.95|652.95|656.67|652.67|28
1617734210000|2021-04-06 18:36:50|656.65|652.65|655.76|651.76|656.65|652.65|655.68|651.68|23
1617734220000|2021-04-06 18:37:00|655.75|651.75|655.8|651.8|655.81|651.81|655.73|651.73|27
1617734230000|2021-04-06 18:37:10|655.76|651.76|656.1|652.1|656.1|652.1|655.72|651.72|17
1617734240000|2021-04-06 18:37:20|656.15|652.15|656.41|652.41|656.46|652.46|656.15|652.15|25
1617734250000|2021-04-06 18:37:30|656.4|652.4|656.3|652.3|656.41|652.41|656.29|652.29|17
1617734260000|2021-04-06 18:37:40|656.23|652.23|656.05|652.05|656.29|652.29|655.93|651.93|26
1617734270000|2021-04-06 18:37:50|656.08|652.08|656.18|652.18|656.18|652.18|655.98|651.98|16
1617734280000|2021-04-06 18:38:00|656.21|652.21|656.46|652.46|656.61|652.61|656.21|652.21|21
1617734290000|2021-04-06 18:38:10|656.39|652.39|656.44|652.44|656.47|652.47|656.19|652.19|13
1617734300000|2021-04-06 18:38:20|656.42|652.42|656.4|652.4|656.42|652.42|656.12|652.12|19
1617734310000|2021-04-06 18:38:30|656.44|652.44|656.05|652.05|656.44|652.44|656.03|652.03|27
1617734320000|2021-04-06 18:38:40|656.07|652.07|656.09|652.09|656.11|652.11|656.03|652.03|16
1617734330000|2021-04-06 18:38:50|656.08|652.08|655.79|651.79|656.13|652.13|655.67|651.67|26
1617734340000|2021-04-06 18:39:00|655.77|651.77|655.77|651.77|655.79|651.79|655.75|651.75|19
1617734350000|2021-04-06 18:39:10|655.76|651.76|655.49|651.49|655.78|651.78|655.46|651.46|27
1617734360000|2021-04-06 18:39:20|655.53|651.53|655.65|651.65|655.69|651.69|655.53|651.53|19
1617734370000|2021-04-06 18:39:30|655.64|651.64|655.76|651.76|655.78|651.78|655.42|651.42|25
1617734380000|2021-04-06 18:39:40|655.73|651.73|653.79|649.79|655.73|651.73|653.79|649.79|32
1617734390000|2021-04-06 18:39:50|653.8|649.8|653.13|649.13|653.8|649.8|652.64|648.64|34
1617734400000|2021-04-06 18:40:00|653.22|649.22|653.81|649.81|653.97|649.97|653.22|649.22|33
1617734410000|2021-04-06 18:40:10|653.82|649.82|655.22|651.22|655.22|651.22|653.82|649.82|34
1617734420000|2021-04-06 18:40:20|655.23|651.23|655.97|651.97|656.3|652.3|655.23|651.23|30
1617734430000|2021-04-06 18:40:30|655.98|651.98|656.2|652.2|656.43|652.43|655.58|651.58|32
1617734440000|2021-04-06 18:40:40|656.13|652.13|656.38|652.38|656.41|652.41|655.94|651.94|25
1617734450000|2021-04-06 18:40:50|656.02|652.02|656.17|652.17|656.26|652.26|656|652|36
1617734460000|2021-04-06 18:41:00|656.24|652.24|656.38|652.38|656.39|652.39|656.05|652.05|28
1617734470000|2021-04-06 18:41:10|656.39|652.39|655.84|651.84|656.39|652.39|655.81|651.81|33
1617734480000|2021-04-06 18:41:20|655.79|651.79|655.44|651.44|655.79|651.79|655.3|651.3|31
1617734490000|2021-04-06 18:41:30|655.43|651.43|655.43|651.43|655.45|651.45|655.4|651.4|19
1617734500000|2021-04-06 18:41:40|655.45|651.45|655.5|651.5|655.61|651.61|655.44|651.44|21
1617734510000|2021-04-06 18:41:50|655.6|651.6|655.7|651.7|655.7|651.7|655.47|651.47|33
1617734520000|2021-04-06 18:42:00|655.69|651.69|655.46|651.46|655.7|651.7|655.4|651.4|25
1617734530000|2021-04-06 18:42:10|655.42|651.42|655.43|651.43|655.46|651.46|655.2|651.2|21
1617734540000|2021-04-06 18:42:20|655.44|651.44|655.61|651.61|655.65|651.65|655.44|651.44|19
1617734550000|2021-04-06 18:42:30|655.46|651.46|655.55|651.55|655.63|651.63|655.45|651.45|23
1617734560000|2021-04-06 18:42:40|655.56|651.56|655.39|651.39|655.56|651.56|655.39|651.39|25
1617734570000|2021-04-06 18:42:50|655.37|651.37|655.2|651.2|655.4|651.4|655.17|651.17|25
1617734580000|2021-04-06 18:43:00|655.19|651.19|655.18|651.18|655.31|651.31|655.03|651.03|36
1617734590000|2021-04-06 18:43:10|655.22|651.22|655.58|651.58|655.58|651.58|655.22|651.22|20
1617734600000|2021-04-06 18:43:20|655.56|651.56|655.57|651.57|655.59|651.59|655.56|651.56|9
1617734610000|2021-04-06 18:43:30|655.53|651.53|655.3|651.3|655.53|651.53|655.26|651.26|16
1617734620000|2021-04-06 18:43:40|655.37|651.37|655.06|651.06|655.37|651.37|655.06|651.06|19
1617734630000|2021-04-06 18:43:50|655.12|651.12|654.98|650.98|655.13|651.13|654.97|650.97|24
1617734640000|2021-04-06 18:44:00|655|651|655.17|651.17|655.17|651.17|654.88|650.88|24
1617734650000|2021-04-06 18:44:10|655.16|651.16|655.44|651.44|655.44|651.44|655.11|651.11|24
1617734660000|2021-04-06 18:44:20|655.45|651.45|655.47|651.47|655.47|651.47|655.42|651.42|8
1617734670000|2021-04-06 18:44:30|655.46|651.46|655.53|651.53|655.53|651.53|655.45|651.45|13
1617734680000|2021-04-06 18:44:40|655.51|651.51|655.49|651.49|655.51|651.51|655.49|651.49|3
1617734690000|2021-04-06 18:44:50|655.5|651.5|655.26|651.26|655.5|651.5|655.16|651.16|16
1617734700000|2021-04-06 18:45:00|655.25|651.25|655.46|651.46|655.48|651.48|655.25|651.25|15
1617734710000|2021-04-06 18:45:10|655.41|651.41|655.26|651.26|655.41|651.41|655.26|651.26|23
1617734720000|2021-04-06 18:45:20|655.25|651.25|655.21|651.21|655.25|651.25|655.18|651.18|18
1617734730000|2021-04-06 18:45:30|655.22|651.22|655.4|651.4|655.4|651.4|655.18|651.18|24
1617734740000|2021-04-06 18:45:40|655.42|651.42|655.25|651.25|655.45|651.45|655.19|651.19|17
1617734750000|2021-04-06 18:45:50|655.22|651.22|654.95|650.95|655.26|651.26|654.95|650.95|29
1617734760000|2021-04-06 18:46:00|654.94|650.94|654.86|650.86|654.94|650.94|654.81|650.81|25
1617734770000|2021-04-06 18:46:10|654.85|650.85|654.83|650.83|655|651|654.78|650.78|24
1617734780000|2021-04-06 18:46:20|654.82|650.82|654.77|650.77|654.88|650.88|654.77|650.77|20
1617734790000|2021-04-06 18:46:30|654.78|650.78|654.79|650.79|654.87|650.87|654.78|650.78|17
1617734800000|2021-04-06 18:46:40|654.78|650.78|654.65|650.65|654.79|650.79|654.65|650.65|11
1617734810000|2021-04-06 18:46:50|654.63|650.63|654.28|650.28|654.63|650.63|654.23|650.23|25
1617734820000|2021-04-06 18:47:00|654.29|650.29|653.98|649.98|654.3|650.3|653.84|649.84|26
1617734830000|2021-04-06 18:47:10|653.99|649.99|653.76|649.76|654.07|650.07|653.67|649.67|27
1617734840000|2021-04-06 18:47:20|653.68|649.68|653.6|649.6|653.68|649.68|653.59|649.59|19
1617734850000|2021-04-06 18:47:30|653.49|649.49|653.63|649.63|653.63|649.63|653.49|649.49|29
1617734860000|2021-04-06 18:47:40|653.62|649.62|653.79|649.79|653.79|649.79|653.62|649.62|11
1617734870000|2021-04-06 18:47:50|653.8|649.8|654.07|650.07|654.07|650.07|653.79|649.79|17
1617734880000|2021-04-06 18:48:00|654.09|650.09|654.14|650.14|654.14|650.14|654.08|650.08|7
1617734890000|2021-04-06 18:48:10|654.11|650.11|654.44|650.44|654.54|650.54|654.11|650.11|13
1617734900000|2021-04-06 18:48:20|654.57|650.57|655.21|651.21|655.24|651.24|654.33|650.33|26
1617734910000|2021-04-06 18:48:30|655.22|651.22|655.26|651.26|655.28|651.28|655.21|651.21|19
1617734920000|2021-04-06 18:48:40|655.15|651.15|655.26|651.26|655.27|651.27|655.15|651.15|7
1617734930000|2021-04-06 18:48:50|655.23|651.23|655.65|651.65|655.66|651.66|655.23|651.23|26
1617734940000|2021-04-06 18:49:00|655.66|651.66|655.61|651.61|655.66|651.66|655.49|651.49|27
1617734950000|2021-04-06 18:49:10|655.6|651.6|655.53|651.53|655.61|651.61|655.46|651.46|17
1617734960000|2021-04-06 18:49:20|655.51|651.51|655.53|651.53|655.55|651.55|655.47|651.47|16
1617734970000|2021-04-06 18:49:30|655.57|651.57|655.36|651.36|655.65|651.65|655.35|651.35|18
1617734980000|2021-04-06 18:49:40|655.35|651.35|655.54|651.54|655.55|651.55|655.35|651.35|15
1617734990000|2021-04-06 18:49:50|655.53|651.53|655.55|651.55|655.64|651.64|655.48|651.48|19
1617735000000|2021-04-06 18:50:00|655.57|651.57|655.46|651.46|655.57|651.57|655.41|651.41|23
1617735010000|2021-04-06 18:50:10|655.48|651.48|655.54|651.54|655.6|651.6|655.47|651.47|30
1617735020000|2021-04-06 18:50:20|655.57|651.57|655.26|651.26|655.58|651.58|655.26|651.26|24
1617735030000|2021-04-06 18:50:30|655.29|651.29|654.63|650.63|655.33|651.33|654.54|650.54|27
1617735040000|2021-04-06 18:50:40|654.64|650.64|654.86|650.86|654.89|650.89|654.64|650.64|22
1617735050000|2021-04-06 18:50:50|654.85|650.85|654.89|650.89|654.89|650.89|654.84|650.84|18
1617735060000|2021-04-06 18:51:00|654.88|650.88|654.98|650.98|654.98|650.98|654.88|650.88|16
1617735070000|2021-04-06 18:51:10|654.97|650.97|654.87|650.87|655.08|651.08|654.87|650.87|21
1617735080000|2021-04-06 18:51:20|654.86|650.86|654.83|650.83|654.86|650.86|654.67|650.67|23
1617735090000|2021-04-06 18:51:30|654.82|650.82|654.66|650.66|654.9|650.9|654.65|650.65|25
1617735100000|2021-04-06 18:51:40|654.65|650.65|654.57|650.57|654.67|650.67|654.49|650.49|25
1617735110000|2021-04-06 18:51:50|654.58|650.58|654.38|650.38|654.58|650.58|654.37|650.37|9
1617735120000|2021-04-06 18:52:00|654.37|650.37|654.32|650.32|654.46|650.46|654.21|650.21|24
1617735130000|2021-04-06 18:52:10|654.3|650.3|654.26|650.26|654.31|650.31|654.26|650.26|13
1617735140000|2021-04-06 18:52:20|654.25|650.25|654.11|650.11|654.26|650.26|654.08|650.08|23
1617735150000|2021-04-06 18:52:30|654.09|650.09|653.94|649.94|654.09|650.09|653.86|649.86|24
1617735160000|2021-04-06 18:52:40|653.93|649.93|654.28|650.28|654.28|650.28|653.89|649.89|27
1617735170000|2021-04-06 18:52:50|654.29|650.29|654.36|650.36|654.38|650.38|654.29|650.29|11
1617735180000|2021-04-06 18:53:00|654.37|650.37|654.35|650.35|654.37|650.37|654.3|650.3|14
1617735190000|2021-04-06 18:53:10|654.34|650.34|654.32|650.32|654.34|650.34|654.28|650.28|18
1617735200000|2021-04-06 18:53:20|654.31|650.31|654.37|650.37|654.38|650.38|654.31|650.31|21
1617735210000|2021-04-06 18:53:30|654.38|650.38|654.8|650.8|654.83|650.83|654.38|650.38|12
1617735220000|2021-04-06 18:53:40|654.81|650.81|654.97|650.97|654.97|650.97|654.67|650.67|21
1617735230000|2021-04-06 18:53:50|654.98|650.98|655.34|651.34|655.34|651.34|654.98|650.98|15
1617735240000|2021-04-06 18:54:00|655.35|651.35|655.37|651.37|655.37|651.37|655.29|651.29|13
1617735250000|2021-04-06 18:54:10|655.5|651.5|655.74|651.74|655.78|651.78|655.37|651.37|16
1617735260000|2021-04-06 18:54:20|655.92|651.92|655.9|651.9|655.93|651.93|655.86|651.86|22
1617735270000|2021-04-06 18:54:30|655.91|651.91|655.99|651.99|655.99|651.99|655.91|651.91|13
1617735280000|2021-04-06 18:54:40|655.98|651.98|656.07|652.07|656.07|652.07|655.97|651.97|24
1617735290000|2021-04-06 18:54:50|656.06|652.06|656.02|652.02|656.15|652.15|656.01|652.01|20
1617735300000|2021-04-06 18:55:00|656.03|652.03|656.09|652.09|656.13|652.13|656.03|652.03|14
1617735310000|2021-04-06 18:55:10|656.1|652.1|657.05|653.05|657.08|653.08|656.1|652.1|24
1617735320000|2021-04-06 18:55:20|656.98|652.98|656.89|652.89|657.14|653.14|656.87|652.87|34
1617735330000|2021-04-06 18:55:30|656.87|652.87|656.89|652.89|657.06|653.06|656.85|652.85|32
1617735340000|2021-04-06 18:55:40|656.93|652.93|656.8|652.8|657.16|653.16|656.8|652.8|34
1617735350000|2021-04-06 18:55:50|656.86|652.86|656.71|652.71|656.87|652.87|656.71|652.71|24
1617735360000|2021-04-06 18:56:00|656.66|652.66|656.54|652.54|656.73|652.73|656.52|652.52|28
1617735370000|2021-04-06 18:56:10|656.52|652.52|656.2|652.2|656.54|652.54|656.19|652.19|26
1617735380000|2021-04-06 18:56:20|656.26|652.26|656.42|652.42|656.49|652.49|656.08|652.08|23
1617735390000|2021-04-06 18:56:30|656.43|652.43|656.73|652.73|656.81|652.81|656.43|652.43|29
1617735400000|2021-04-06 18:56:40|656.74|652.74|656.74|652.74|656.77|652.77|656.73|652.73|12
1617735410000|2021-04-06 18:56:50|656.75|652.75|657.06|653.06|657.06|653.06|656.75|652.75|13
1617735420000|2021-04-06 18:57:00|657.04|653.04|657.14|653.14|657.14|653.14|657.04|653.04|14
1617735430000|2021-04-06 18:57:10|657.18|653.18|657.57|653.57|657.62|653.62|657.18|653.18|16
1617735450000|2021-04-06 18:57:30|657.56|653.56|657.52|653.52|657.57|653.57|657.48|653.48|11
1617735460000|2021-04-06 18:57:40|657.48|653.48|657.88|653.88|657.88|653.88|657.48|653.48|24
1617735470000|2021-04-06 18:57:50|657.89|653.89|658.11|654.11|658.17|654.17|657.86|653.86|27
1617735480000|2021-04-06 18:58:00|658.14|654.14|657.97|653.97|658.18|654.18|657.76|653.76|30
1617735490000|2021-04-06 18:58:10|657.96|653.96|657.67|653.67|657.96|653.96|657.64|653.64|24
1617735500000|2021-04-06 18:58:20|657.66|653.66|657.09|653.09|657.69|653.69|657.09|653.09|21
1617735510000|2021-04-06 18:58:30|657.1|653.1|657.12|653.12|657.25|653.25|657.08|653.08|22
1617735520000|2021-04-06 18:58:40|657.31|653.31|657.45|653.45|657.54|653.54|657.31|653.31|27
1617735530000|2021-04-06 18:58:50|657.5|653.5|657.02|653.02|657.5|653.5|657.02|653.02|22
1617735540000|2021-04-06 18:59:00|657.03|653.03|656.98|652.98|657.03|653.03|656.91|652.91|19
1617735550000|2021-04-06 18:59:10|657|653|657.08|653.08|657.24|653.24|657|653|26
1617735560000|2021-04-06 18:59:20|657.09|653.09|657.02|653.02|657.12|653.12|657|653|18
1617735570000|2021-04-06 18:59:30|657.01|653.01|656.81|652.81|657.01|653.01|656.81|652.81|20
1617735580000|2021-04-06 18:59:40|656.8|652.8|656.8|652.8|656.83|652.83|656.77|652.77|15
1617735590000|2021-04-06 18:59:50|656.81|652.81|656.46|652.46|657.03|653.03|656.46|652.46|23
1617735600000|2021-04-06 19:00:00|656.48|652.48|656.13|652.13|656.48|652.48|656.12|652.12|20
1617735610000|2021-04-06 19:00:10|656.12|652.12|655.96|651.96|656.16|652.16|655.92|651.92|23
1617735620000|2021-04-06 19:00:20|656|652|655.85|651.85|656|652|655.82|651.82|22
1617735630000|2021-04-06 19:00:30|655.91|651.91|656.06|652.06|656.06|652.06|655.91|651.91|20
1617735640000|2021-04-06 19:00:40|656.05|652.05|655.99|651.99|656.15|652.15|655.95|651.95|23
1617735650000|2021-04-06 19:00:50|655.95|651.95|655.96|651.96|655.98|651.98|655.9|651.9|18
1617735660000|2021-04-06 19:01:00|655.95|651.95|655.89|651.89|655.96|651.96|655.86|651.86|21
1617735670000|2021-04-06 19:01:10|655.88|651.88|655.51|651.51|655.89|651.89|655.49|651.49|31
1617735680000|2021-04-06 19:01:20|655.5|651.5|655.36|651.36|655.58|651.58|655.27|651.27|24
1617735690000|2021-04-06 19:01:30|655.28|651.28|655.22|651.22|655.42|651.42|655.22|651.22|29
1617735700000|2021-04-06 19:01:40|655.23|651.23|654.98|650.98|655.36|651.36|654.98|650.98|23
1617735710000|2021-04-06 19:01:50|654.9|650.9|655.03|651.03|655.03|651.03|654.9|650.9|24
1617735720000|2021-04-06 19:02:00|655.04|651.04|655.03|651.03|655.05|651.05|655.02|651.02|10
1617735730000|2021-04-06 19:02:10|655.02|651.02|655.02|651.02|655.03|651.03|655.02|651.02|3
1617735740000|2021-04-06 19:02:20|655.01|651.01|655.02|651.02|655.02|651.02|654.99|650.99|20
1617735750000|2021-04-06 19:02:30|654.99|650.99|654.78|650.78|655.03|651.03|654.78|650.78|24
1617735760000|2021-04-06 19:02:40|654.85|650.85|654.94|650.94|654.97|650.97|654.85|650.85|23
1617735770000|2021-04-06 19:02:50|654.9|650.9|654.9|650.9|654.95|650.95|654.89|650.89|14
1617735780000|2021-04-06 19:03:00|654.92|650.92|654.93|650.93|654.97|650.97|654.91|650.91|14
1617735790000|2021-04-06 19:03:10|654.91|650.91|654.73|650.73|654.91|650.91|654.71|650.71|18
1617735800000|2021-04-06 19:03:20|654.75|650.75|654.52|650.52|654.75|650.75|654.43|650.43|32
1617735810000|2021-04-06 19:03:30|654.48|650.48|653.99|649.99|654.48|650.48|653.99|649.99|13
1617735820000|2021-04-06 19:03:40|654|650|653.65|649.65|654|650|653.57|649.57|27
1617735830000|2021-04-06 19:03:50|653.66|649.66|653.81|649.81|653.86|649.86|653.66|649.66|30
1617735840000|2021-04-06 19:04:00|653.87|649.87|653.9|649.9|653.95|649.95|653.75|649.75|32
1617735850000|2021-04-06 19:04:10|653.89|649.89|653.9|649.9|654.2|650.2|653.86|649.86|24
1617735860000|2021-04-06 19:04:20|653.89|649.89|653.56|649.56|653.92|649.92|653.45|649.45|30
1617735870000|2021-04-06 19:04:30|653.42|649.42|653.36|649.36|653.48|649.48|653.31|649.31|25
1617735880000|2021-04-06 19:04:40|653.38|649.38|653.43|649.43|653.78|649.78|653.37|649.37|32
1617735890000|2021-04-06 19:04:50|653.39|649.39|653.29|649.29|653.39|649.39|653.28|649.28|23
1617735900000|2021-04-06 19:05:00|653.28|649.28|653.82|649.82|653.83|649.83|653.25|649.25|28
1617735910000|2021-04-06 19:05:10|653.81|649.81|653.79|649.79|653.87|649.87|653.79|649.79|22
1617735920000|2021-04-06 19:05:20|653.81|649.81|653.9|649.9|654.03|650.03|653.81|649.81|26
1617735930000|2021-04-06 19:05:30|653.91|649.91|654.08|650.08|654.08|650.08|653.88|649.88|24
1617735940000|2021-04-06 19:05:40|654.07|650.07|654|650|654.09|650.09|653.95|649.95|15
1617735950000|2021-04-06 19:05:50|654.04|650.04|654.34|650.34|654.35|650.35|654.04|650.04|23
1617735960000|2021-04-06 19:06:00|654.35|650.35|654.65|650.65|654.82|650.82|654.3|650.3|19
1617735970000|2021-04-06 19:06:10|654.66|650.66|654.82|650.82|654.91|650.91|654.47|650.47|16
1617735980000|2021-04-06 19:06:20|654.83|650.83|655.42|651.42|655.47|651.47|654.72|650.72|22
1617735990000|2021-04-06 19:06:30|655.38|651.38|655.04|651.04|655.45|651.45|654.99|650.99|33
1617736000000|2021-04-06 19:06:40|655.05|651.05|655.14|651.14|655.14|651.14|654.98|650.98|22
1617736010000|2021-04-06 19:06:50|655.07|651.07|655.01|651.01|655.07|651.07|654.88|650.88|27
1617736020000|2021-04-06 19:07:00|655.06|651.06|654.77|650.77|655.06|651.06|654.55|650.55|27
1617736030000|2021-04-06 19:07:10|654.78|650.78|654.96|650.96|655|651|654.76|650.76|27
1617736040000|2021-04-06 19:07:20|655.01|651.01|654.28|650.28|655.06|651.06|654.28|650.28|35
1617736050000|2021-04-06 19:07:30|654.29|650.29|654.55|650.55|654.69|650.69|654.16|650.16|32
1617736060000|2021-04-06 19:07:40|654.38|650.38|654.24|650.24|654.5|650.5|654.24|650.24|31
1617736070000|2021-04-06 19:07:50|654.15|650.15|654.08|650.08|654.26|650.26|653.97|649.97|31
1617736080000|2021-04-06 19:08:00|654.12|650.12|654.06|650.06|654.14|650.14|653.95|649.95|24
1617736090000|2021-04-06 19:08:10|654.05|650.05|654.48|650.48|654.48|650.48|654.04|650.04|23
1617736100000|2021-04-06 19:08:20|654.47|650.47|654.22|650.22|654.48|650.48|654.21|650.21|19
1617736110000|2021-04-06 19:08:30|654.24|650.24|654.34|650.34|654.38|650.38|654.24|650.24|16
1617736120000|2021-04-06 19:08:40|654.35|650.35|655|651|655.09|651.09|654.34|650.34|34
1617736130000|2021-04-06 19:08:50|655.01|651.01|655.91|651.91|656.37|652.37|655.01|651.01|38
1617736140000|2021-04-06 19:09:00|655.82|651.82|656.39|652.39|656.39|652.39|655.77|651.77|31
1617736150000|2021-04-06 19:09:10|656.42|652.42|656.73|652.73|656.83|652.83|656|652|35
1617736160000|2021-04-06 19:09:20|656.7|652.7|654.33|650.33|656.7|652.7|654.33|650.33|38
1617736170000|2021-04-06 19:09:30|654.27|650.27|654.07|650.07|654.41|650.41|654.05|650.05|36
1617736180000|2021-04-06 19:09:40|654.06|650.06|654.32|650.32|654.76|650.76|653.96|649.96|35
1617736190000|2021-04-06 19:09:50|654.16|650.16|654.35|650.35|654.35|650.35|654.02|650.02|33
1617736200000|2021-04-06 19:10:00|654.38|650.38|653.89|649.89|654.45|650.45|653.89|649.89|36
1617736210000|2021-04-06 19:10:10|654.05|650.05|653.74|649.74|654.05|650.05|653.69|649.69|34
1617736220000|2021-04-06 19:10:20|653.7|649.7|653.44|649.44|653.7|649.7|653.39|649.39|29
1617736230000|2021-04-06 19:10:30|653.43|649.43|653.88|649.88|654.33|650.33|653.42|649.42|35
1617736240000|2021-04-06 19:10:40|653.91|649.91|653.22|649.22|653.95|649.95|653.22|649.22|23
1617736250000|2021-04-06 19:10:50|653.15|649.15|653.45|649.45|653.61|649.61|653.02|649.02|33
1617736260000|2021-04-06 19:11:00|653.42|649.42|653.38|649.38|653.56|649.56|653.12|649.12|32
1617736270000|2021-04-06 19:11:10|653.39|649.39|653.55|649.55|653.7|649.7|653.19|649.19|29
1617736280000|2021-04-06 19:11:20|653.54|649.54|653.45|649.45|653.56|649.56|653.17|649.17|33
1617736290000|2021-04-06 19:11:30|653.43|649.43|653.29|649.29|653.64|649.64|653.19|649.19|34
1617736300000|2021-04-06 19:11:40|653.27|649.27|653.27|649.27|653.3|649.3|653.25|649.25|15
1617736310000|2021-04-06 19:11:50|653.3|649.3|653.26|649.26|653.41|649.41|653.17|649.17|27
1617736320000|2021-04-06 19:12:00|653.24|649.24|653.18|649.18|653.26|649.26|653.11|649.11|24
1617736330000|2021-04-06 19:12:10|653.19|649.19|653.53|649.53|653.63|649.63|653.18|649.18|32
1617736340000|2021-04-06 19:12:20|653.55|649.55|653.57|649.57|653.67|649.67|653.55|649.55|27
1617736350000|2021-04-06 19:12:30|653.56|649.56|653.43|649.43|653.59|649.59|653.3|649.3|29
1617736360000|2021-04-06 19:12:40|653.44|649.44|653.5|649.5|653.5|649.5|653.35|649.35|28
1617736370000|2021-04-06 19:12:50|653.51|649.51|653.62|649.62|653.63|649.63|653.47|649.47|16
1617736380000|2021-04-06 19:13:00|653.61|649.61|653.93|649.93|653.93|649.93|653.51|649.51|21
1617736390000|2021-04-06 19:13:10|653.94|649.94|654.26|650.26|654.48|650.48|653.94|649.94|27
1617736400000|2021-04-06 19:13:20|654.27|650.27|654.45|650.45|654.45|650.45|654.27|650.27|17
1617736410000|2021-04-06 19:13:30|654.46|650.46|654.54|650.54|654.57|650.57|654.46|650.46|9
1617736420000|2021-04-06 19:13:40|654.41|650.41|654.46|650.46|654.5|650.5|654.28|650.28|25
1617736430000|2021-04-06 19:13:50|654.43|650.43|654.43|650.43|654.52|650.52|654.41|650.41|11
1617736440000|2021-04-06 19:14:00|654.44|650.44|654.49|650.49|654.49|650.49|654.43|650.43|7
1617736450000|2021-04-06 19:14:10|654.6|650.6|654.2|650.2|654.6|650.6|654.11|650.11|29
1617736460000|2021-04-06 19:14:20|654.19|650.19|654.1|650.1|654.19|650.19|654.03|650.03|27
1617736470000|2021-04-06 19:14:30|654.07|650.07|654.1|650.1|654.35|650.35|654.05|650.05|25
1617736480000|2021-04-06 19:14:40|654.09|650.09|654.08|650.08|654.11|650.11|654.06|650.06|14
1617736490000|2021-04-06 19:14:50|654|650|653.53|649.53|654.05|650.05|653.53|649.53|26
1617736500000|2021-04-06 19:15:00|653.55|649.55|653.29|649.29|653.55|649.55|653.2|649.2|24
1617736510000|2021-04-06 19:15:10|653.3|649.3|653.46|649.46|653.47|649.47|653.3|649.3|21
1617736520000|2021-04-06 19:15:20|653.39|649.39|653.37|649.37|653.42|649.42|653.36|649.36|18
1617736530000|2021-04-06 19:15:30|653.38|649.38|653.64|649.64|653.65|649.65|653.35|649.35|21
1617736540000|2021-04-06 19:15:40|653.61|649.61|653.6|649.6|653.61|649.61|653.51|649.51|31
1617736550000|2021-04-06 19:15:50|653.58|649.58|653.73|649.73|653.81|649.81|653.58|649.58|17
1617736560000|2021-04-06 19:16:00|653.76|649.76|653.92|649.92|653.92|649.92|653.72|649.72|25
1617736570000|2021-04-06 19:16:10|653.91|649.91|653.84|649.84|653.91|649.91|653.67|649.67|28
1617736580000|2021-04-06 19:16:20|653.87|649.87|653.9|649.9|654.01|650.01|653.82|649.82|20
1617736590000|2021-04-06 19:16:30|653.89|649.89|653.82|649.82|653.95|649.95|653.82|649.82|21
1617736600000|2021-04-06 19:16:40|653.83|649.83|653.64|649.64|653.85|649.85|653.64|649.64|22
1617736610000|2021-04-06 19:16:50|653.63|649.63|653.43|649.43|653.63|649.63|653.43|649.43|29
1617736620000|2021-04-06 19:17:00|653.42|649.42|653.54|649.54|653.58|649.58|653.41|649.41|26
1617736630000|2021-04-06 19:17:10|653.51|649.51|653.48|649.48|653.53|649.53|653.45|649.45|30
1617736640000|2021-04-06 19:17:20|653.47|649.47|653.16|649.16|653.51|649.51|653.12|649.12|26
1617736650000|2021-04-06 19:17:30|653.12|649.12|652.87|648.87|653.12|649.12|652.82|648.82|28
1617736660000|2021-04-06 19:17:40|652.83|648.83|652.79|648.79|652.91|648.91|652.74|648.74|29
1617736670000|2021-04-06 19:17:50|652.78|648.78|652.77|648.77|652.8|648.8|652.71|648.71|24
1617736680000|2021-04-06 19:18:00|652.78|648.78|652.74|648.74|652.81|648.81|652.7|648.7|22
1617736690000|2021-04-06 19:18:10|652.72|648.72|652.41|648.41|652.76|648.76|652.37|648.37|34
1617736700000|2021-04-06 19:18:20|652.5|648.5|652.39|648.39|652.5|648.5|652.39|648.39|21
1617736710000|2021-04-06 19:18:30|652.38|648.38|651.81|647.81|652.49|648.49|651.81|647.81|26
1617736720000|2021-04-06 19:18:40|651.77|647.77|651.83|647.83|652.02|648.02|651.76|647.76|30
1617736730000|2021-04-06 19:18:50|651.87|647.87|651.69|647.69|651.87|647.87|651.61|647.61|34
1617736740000|2021-04-06 19:19:00|651.74|647.74|652.18|648.18|652.18|648.18|651.72|647.72|33
1617736750000|2021-04-06 19:19:10|652.11|648.11|652.34|648.34|652.44|648.44|652.11|648.11|25
1617736760000|2021-04-06 19:19:20|652.35|648.35|652.85|648.85|652.91|648.91|652.35|648.35|24
1617736770000|2021-04-06 19:19:30|652.88|648.88|652.83|648.83|652.92|648.92|652.77|648.77|25
1617736780000|2021-04-06 19:19:40|652.84|648.84|652.87|648.87|653.11|649.11|652.78|648.78|28
1617736790000|2021-04-06 19:19:50|652.85|648.85|652.85|648.85|652.89|648.89|652.84|648.84|22
1617736800000|2021-04-06 19:20:00|652.9|648.9|652.77|648.77|652.9|648.9|652.62|648.62|27
1617736810000|2021-04-06 19:20:10|652.76|648.76|652.18|648.18|652.76|648.76|652.05|648.05|32
1617736820000|2021-04-06 19:20:20|652.2|648.2|652.23|648.23|652.41|648.41|652.14|648.14|30
1617736830000|2021-04-06 19:20:30|652.21|648.21|651.97|647.97|652.21|648.21|651.85|647.85|33
1617736840000|2021-04-06 19:20:40|651.99|647.99|651.69|647.69|652.23|648.23|651.68|647.68|25
1617736850000|2021-04-06 19:20:50|651.68|647.68|651.73|647.73|651.78|647.78|651.68|647.68|23
1617736860000|2021-04-06 19:21:00|651.74|647.74|651.35|647.35|651.87|647.87|650.77|646.77|33
1617736870000|2021-04-06 19:21:10|651.49|647.49|651.07|647.07|651.75|647.75|650.92|646.92|29
1617736880000|2021-04-06 19:21:20|651.1|647.1|650.88|646.88|651.26|647.26|650.74|646.74|33
1617736890000|2021-04-06 19:21:30|650.89|646.89|650.48|646.48|651.04|647.04|650.45|646.45|30
1617736900000|2021-04-06 19:21:40|650.24|646.24|650.85|646.85|650.85|646.85|650.23|646.23|23
1617736910000|2021-04-06 19:21:50|650.83|646.83|650.52|646.52|650.83|646.83|650.26|646.26|32
1617736920000|2021-04-06 19:22:00|650.41|646.41|650.1|646.1|650.8|646.8|650.1|646.1|22
1617736930000|2021-04-06 19:22:10|650.09|646.09|650.04|646.04|650.15|646.15|650.04|646.04|24
1617736940000|2021-04-06 19:22:20|649.98|645.98|649.97|645.97|650.02|646.02|649.91|645.91|28
1617736950000|2021-04-06 19:22:30|649.96|645.96|649.86|645.86|650.13|646.13|649.84|645.84|25
1617736960000|2021-04-06 19:22:40|649.87|645.87|649.96|645.96|649.98|645.98|649.81|645.81|20
1617736970000|2021-04-06 19:22:50|649.94|645.94|650.22|646.22|650.26|646.26|649.9|645.9|27
1617736980000|2021-04-06 19:23:00|650.23|646.23|650.45|646.45|650.47|646.47|650.14|646.14|23
1617736990000|2021-04-06 19:23:10|650.37|646.37|649.97|645.97|650.67|646.67|649.97|645.97|26
1617737000000|2021-04-06 19:23:20|649.8|645.8|649.97|645.97|650.04|646.04|649.79|645.79|30
1617737010000|2021-04-06 19:23:30|649.98|645.98|649.82|645.82|650.12|646.12|649.82|645.82|30
1617737020000|2021-04-06 19:23:40|649.8|645.8|649.91|645.91|650.02|646.02|649.73|645.73|32
1617737030000|2021-04-06 19:23:50|649.87|645.87|649.76|645.76|649.87|645.87|649.69|645.69|16
1617737040000|2021-04-06 19:24:00|649.78|645.78|650.1|646.1|650.21|646.21|649.78|645.78|35
1617737050000|2021-04-06 19:24:10|650.11|646.11|649.93|645.93|650.24|646.24|649.93|645.93|33
1617737060000|2021-04-06 19:24:20|649.99|645.99|649.7|645.7|649.99|645.99|649.7|645.7|27
1617737070000|2021-04-06 19:24:30|649.66|645.66|649.55|645.55|649.66|645.66|649.55|645.55|23
1617737080000|2021-04-06 19:24:40|649.35|645.35|649.33|645.33|649.39|645.39|649.33|645.33|19
1617737090000|2021-04-06 19:24:50|649.32|645.32|649.14|645.14|649.33|645.33|649.14|645.14|16
1617737100000|2021-04-06 19:25:00|649.15|645.15|649.81|645.81|649.85|645.85|649.14|645.14|26
1617737110000|2021-04-06 19:25:10|649.79|645.79|649.66|645.66|649.88|645.88|649.61|645.61|34
1617737120000|2021-04-06 19:25:20|649.67|645.67|649.81|645.81|649.85|645.85|649.62|645.62|33
1617737130000|2021-04-06 19:25:30|649.82|645.82|649.77|645.77|649.84|645.84|649.72|645.72|25
1617737140000|2021-04-06 19:25:40|649.78|645.78|650.03|646.03|650.06|646.06|649.76|645.76|23
1617737150000|2021-04-06 19:25:50|650.04|646.04|649.87|645.87|650.05|646.05|649.78|645.78|24
1617737160000|2021-04-06 19:26:00|649.86|645.86|649.85|645.85|649.91|645.91|649.82|645.82|30
1617737170000|2021-04-06 19:26:10|649.87|645.87|650.11|646.11|650.13|646.13|649.78|645.78|29
1617737180000|2021-04-06 19:26:20|650.12|646.12|650.11|646.11|650.13|646.13|650.09|646.09|19
1617737190000|2021-04-06 19:26:30|650.1|646.1|649.9|645.9|650.12|646.12|649.86|645.86|28
1617737200000|2021-04-06 19:26:40|649.91|645.91|650.05|646.05|650.05|646.05|649.91|645.91|13
1617737210000|2021-04-06 19:26:50|650.06|646.06|650.11|646.11|650.12|646.12|650.06|646.06|8
1617737220000|2021-04-06 19:27:00|650.15|646.15|650.28|646.28|650.28|646.28|650.15|646.15|24
1617737230000|2021-04-06 19:27:10|650.29|646.29|650.34|646.34|650.34|646.34|650.29|646.29|24
1617737240000|2021-04-06 19:27:20|650.31|646.31|650.16|646.16|650.32|646.32|650.16|646.16|14
1617737250000|2021-04-06 19:27:30|650.14|646.14|650.18|646.18|650.21|646.21|650.06|646.06|26
1617737260000|2021-04-06 19:27:40|650.2|646.2|650.21|646.21|650.28|646.28|650.17|646.17|23
1617737270000|2021-04-06 19:27:50|650.29|646.29|650.29|646.29|650.29|646.29|650.22|646.22|15
1617737280000|2021-04-06 19:28:00|650.3|646.3|650.04|646.04|650.3|646.3|650|646|22
1617737290000|2021-04-06 19:28:10|650.01|646.01|649.5|645.5|650.01|646.01|649.5|645.5|27
1617737300000|2021-04-06 19:28:20|649.51|645.51|649.31|645.31|649.55|645.55|649.25|645.25|23
1617737310000|2021-04-06 19:28:30|649.3|645.3|649.35|645.35|649.41|645.41|649.26|645.26|28
1617737320000|2021-04-06 19:28:40|649.34|645.34|649.42|645.42|649.49|645.49|649.3|645.3|35
1617737330000|2021-04-06 19:28:50|649.41|645.41|649.3|645.3|649.54|645.54|649.3|645.3|32
1617737340000|2021-04-06 19:29:00|649.33|645.33|649.59|645.59|649.65|645.65|649.33|645.33|36
1617737350000|2021-04-06 19:29:10|649.54|645.54|649.18|645.18|649.55|645.55|649.17|645.17|31
1617737360000|2021-04-06 19:29:20|649.22|645.22|649.31|645.31|649.42|645.42|649.18|645.18|25
1617737370000|2021-04-06 19:29:30|649.32|645.32|649.41|645.41|649.42|645.42|649.31|645.31|25
1617737380000|2021-04-06 19:29:40|649.39|645.39|649.3|645.3|649.42|645.42|649.3|645.3|30
1617737390000|2021-04-06 19:29:50|649.29|645.29|649.36|645.36|649.36|645.36|649.24|645.24|30
1617737400000|2021-04-06 19:30:00|649.31|645.31|649.19|645.19|649.33|645.33|649.14|645.14|35
1617737410000|2021-04-06 19:30:10|649.21|645.21|649.24|645.24|649.28|645.28|649.17|645.17|25
1617737420000|2021-04-06 19:30:20|649.23|645.23|649.51|645.51|649.53|645.53|649.23|645.23|16
1617737430000|2021-04-06 19:30:30|649.46|645.46|649.77|645.77|649.78|645.78|649.46|645.46|25
1617737440000|2021-04-06 19:30:40|649.76|645.76|650.26|646.26|650.26|646.26|649.75|645.75|22
1617737450000|2021-04-06 19:30:50|650.36|646.36|650.49|646.49|650.5|646.5|650.23|646.23|24
1617737460000|2021-04-06 19:31:00|650.48|646.48|649.81|645.81|650.48|646.48|649.8|645.8|18
1617737470000|2021-04-06 19:31:10|649.8|645.8|650.32|646.32|650.32|646.32|649.8|645.8|21
1617737480000|2021-04-06 19:31:20|650.31|646.31|650.44|646.44|650.48|646.48|650.3|646.3|24
1617737490000|2021-04-06 19:31:30|650.48|646.48|650.25|646.25|650.6|646.6|650.19|646.19|24
1617737500000|2021-04-06 19:31:40|650.24|646.24|650.56|646.56|650.57|646.57|650.23|646.23|27
1617737510000|2021-04-06 19:31:50|650.57|646.57|650.41|646.41|650.58|646.58|650.32|646.32|22
1617737520000|2021-04-06 19:32:00|650.39|646.39|650.09|646.09|650.39|646.39|650.09|646.09|29
1617737530000|2021-04-06 19:32:10|649.99|645.99|650.07|646.07|650.17|646.17|649.99|645.99|29
1617737540000|2021-04-06 19:32:20|650.08|646.08|650.14|646.14|650.16|646.16|650.06|646.06|24
1617737550000|2021-04-06 19:32:30|650.19|646.19|650.01|646.01|650.25|646.25|649.96|645.96|34
1617737560000|2021-04-06 19:32:40|649.99|645.99|650.09|646.09|650.12|646.12|649.99|645.99|22
1617737570000|2021-04-06 19:32:50|650.1|646.1|650.2|646.2|650.2|646.2|650.03|646.03|19
1617737580000|2021-04-06 19:33:00|650.26|646.26|650.67|646.67|650.68|646.68|650.22|646.22|29
1617737590000|2021-04-06 19:33:10|650.7|646.7|650.73|646.73|650.75|646.75|650.6|646.6|21
1617737600000|2021-04-06 19:33:20|650.79|646.79|650.66|646.66|650.79|646.79|650.48|646.48|22
1617737610000|2021-04-06 19:33:30|650.7|646.7|650.78|646.78|650.89|646.89|650.63|646.63|27
1617737620000|2021-04-06 19:33:40|650.77|646.77|650.69|646.69|650.77|646.77|650.56|646.56|27
1617737630000|2021-04-06 19:33:50|650.68|646.68|650.56|646.56|650.69|646.69|650.52|646.52|21
1617737640000|2021-04-06 19:34:00|650.55|646.55|650.65|646.65|650.65|646.65|650.51|646.51|24
1617737650000|2021-04-06 19:34:10|650.64|646.64|650.64|646.64|650.64|646.64|650.39|646.39|24
1617737660000|2021-04-06 19:34:20|650.63|646.63|651.24|647.24|651.24|647.24|650.63|646.63|23
1617737670000|2021-04-06 19:34:30|651.28|647.28|651.3|647.3|651.45|647.45|651.25|647.25|35
1617737680000|2021-04-06 19:34:40|651.28|647.28|650.68|646.68|651.28|647.28|650.65|646.65|25
1617737690000|2021-04-06 19:34:50|650.69|646.69|650.59|646.59|650.74|646.74|650.56|646.56|25
1617737700000|2021-04-06 19:35:00|650.56|646.56|650.57|646.57|650.61|646.61|650.53|646.53|23
1617737710000|2021-04-06 19:35:10|650.58|646.58|650.83|646.83|650.86|646.86|650.58|646.58|18
1617737720000|2021-04-06 19:35:20|650.85|646.85|650.69|646.69|650.93|646.93|650.69|646.69|18
1617737730000|2021-04-06 19:35:30|650.6|646.6|651.07|647.07|651.22|647.22|650.6|646.6|25
1617737740000|2021-04-06 19:35:40|651.09|647.09|651.17|647.17|651.2|647.2|651.07|647.07|23
1617737750000|2021-04-06 19:35:50|651.18|647.18|651.15|647.15|651.19|647.19|651.03|647.03|15
1617737760000|2021-04-06 19:36:00|651.11|647.11|651.27|647.27|651.41|647.41|650.98|646.98|21
1617737770000|2021-04-06 19:36:10|651.28|647.28|651.43|647.43|651.48|647.48|651.25|647.25|19
1617737780000|2021-04-06 19:36:20|651.42|647.42|651.5|647.5|651.51|647.51|651.39|647.39|14
1617737790000|2021-04-06 19:36:30|651.49|647.49|651.48|647.48|651.51|647.51|651.47|647.47|14
1617737800000|2021-04-06 19:36:40|651.47|647.47|651.49|647.49|651.51|647.51|651.46|647.46|11
1617737810000|2021-04-06 19:36:50|651.48|647.48|651.43|647.43|651.48|647.48|651.43|647.43|6
1617737820000|2021-04-06 19:37:00|651.44|647.44|651.34|647.34|651.44|647.44|651.33|647.33|9
1617737830000|2021-04-06 19:37:10|651.33|647.33|651.13|647.13|651.33|647.33|651.13|647.13|10
1617737840000|2021-04-06 19:37:20|651.12|647.12|651.02|647.02|651.12|647.12|651.02|647.02|9
1617737850000|2021-04-06 19:37:30|650.95|646.95|650.84|646.84|651.02|647.02|650.8|646.8|13
1617737860000|2021-04-06 19:37:40|650.83|646.83|650.49|646.49|650.97|646.97|650.29|646.29|15
1617737870000|2021-04-06 19:37:50|650.54|646.54|650.92|646.92|651.07|647.07|650.54|646.54|23
1617737880000|2021-04-06 19:38:00|651.04|647.04|650.93|646.93|651.06|647.06|650.82|646.82|25
1617737890000|2021-04-06 19:38:10|650.94|646.94|651.18|647.18|651.18|647.18|650.94|646.94|23
1617737900000|2021-04-06 19:38:20|651.19|647.19|651.52|647.52|651.52|647.52|651.1|647.1|20
1617737910000|2021-04-06 19:38:30|651.51|647.51|651.47|647.47|651.51|647.51|651.47|647.47|8
1617737920000|2021-04-06 19:38:40|651.49|647.49|651.6|647.6|651.6|647.6|651.47|647.47|7
1617737930000|2021-04-06 19:38:50|651.61|647.61|651.6|647.6|651.61|647.61|651.6|647.6|4
1617737940000|2021-04-06 19:39:00|651.71|647.71|651.8|647.8|651.8|647.8|651.71|647.71|4
1617737950000|2021-04-06 19:39:10|651.79|647.79|651.8|647.8|651.8|647.8|651.79|647.79|2
1617737960000|2021-04-06 19:39:20|651.79|647.79|651.79|647.79|651.8|647.8|651.79|647.79|5
1617737970000|2021-04-06 19:39:30|651.74|647.74|651.63|647.63|651.74|647.74|651.63|647.63|6
1617737980000|2021-04-06 19:39:40|651.44|647.44|651.45|647.45|651.49|647.49|651.29|647.29|18
1617737990000|2021-04-06 19:39:50|651.46|647.46|651.39|647.39|651.46|647.46|651.39|647.39|11
1617738000000|2021-04-06 19:40:00|651.36|647.36|651.31|647.31|651.36|647.36|651.28|647.28|6
1617738010000|2021-04-06 19:40:10|651.3|647.3|651.22|647.22|651.34|647.34|651.11|647.11|14
1617738020000|2021-04-06 19:40:20|651.27|647.27|651.24|647.24|651.27|647.27|650.99|646.99|12
1617738030000|2021-04-06 19:40:30|651.25|647.25|651.02|647.02|651.25|647.25|651.02|647.02|7
1617738040000|2021-04-06 19:40:40|651.03|647.03|651.06|647.06|651.06|647.06|651.02|647.02|5
1617738050000|2021-04-06 19:40:50|651.05|647.05|651.14|647.14|651.17|647.17|651.05|647.05|11
1617738060000|2021-04-06 19:41:00|651.18|647.18|651.24|647.24|651.27|647.27|651|647|19
1617738070000|2021-04-06 19:41:10|651.18|647.18|650.99|646.99|651.23|647.23|650.96|646.96|17
1617738080000|2021-04-06 19:41:20|650.98|646.98|651.03|647.03|651.11|647.11|650.98|646.98|9
1617738090000|2021-04-06 19:41:30|650.98|646.98|650.62|646.62|650.98|646.98|650.52|646.52|24
1617738100000|2021-04-06 19:41:40|650.58|646.58|650.38|646.38|650.58|646.58|650.38|646.38|9
1617738110000|2021-04-06 19:41:50|650.37|646.37|650.25|646.25|650.37|646.37|650.25|646.25|14
1617738120000|2021-04-06 19:42:00|650.38|646.38|650.32|646.32|650.38|646.38|650.31|646.31|6
1617738130000|2021-04-06 19:42:10|650.31|646.31|650.33|646.33|650.75|646.75|650.31|646.31|25
1617738140000|2021-04-06 19:42:20|650.32|646.32|649.97|645.97|650.33|646.33|649.97|645.97|19
1617738150000|2021-04-06 19:42:30|649.98|645.98|649.9|645.9|649.99|645.99|649.9|645.9|9
1617738160000|2021-04-06 19:42:40|649.89|645.89|649.31|645.31|649.9|645.9|649.31|645.31|7
1617738170000|2021-04-06 19:42:50|649.28|645.28|649.34|645.34|649.34|645.34|649.28|645.28|6
1617738180000|2021-04-06 19:43:00|649.35|645.35|649.36|645.36|649.37|645.37|649.35|645.35|6
1617738190000|2021-04-06 19:43:10|649.19|645.19|649.17|645.17|649.27|645.27|649.16|645.16|12
1617738200000|2021-04-06 19:43:20|649.15|645.15|649.07|645.07|649.18|645.18|649.07|645.07|8
1617738210000|2021-04-06 19:43:30|649.09|645.09|649.13|645.13|649.16|645.16|649.09|645.09|9
1617738220000|2021-04-06 19:43:40|649.11|645.11|649.08|645.08|649.13|645.13|649.07|645.07|9
1617738230000|2021-04-06 19:43:50|649.09|645.09|649.27|645.27|649.27|645.27|649.09|645.09|7
1617738240000|2021-04-06 19:44:00|649.28|645.28|649.51|645.51|649.51|645.51|649.28|645.28|20
1617738250000|2021-04-06 19:44:10|649.49|645.49|649.44|645.44|649.49|645.49|649.37|645.37|12
1617738260000|2021-04-06 19:44:20|649.46|645.46|650|646|650|646|649.41|645.41|14
1617738270000|2021-04-06 19:44:30|650.02|646.02|649.98|645.98|650.05|646.05|649.97|645.97|14
1617738280000|2021-04-06 19:44:40|649.96|645.96|649.98|645.98|649.98|645.98|649.96|645.96|10
1617738290000|2021-04-06 19:44:50|649.99|645.99|650.26|646.26|650.26|646.26|649.96|645.96|18
1617738300000|2021-04-06 19:45:00|650.25|646.25|650.14|646.14|650.26|646.26|649.95|645.95|17
1617738310000|2021-04-06 19:45:10|650.13|646.13|650.26|646.26|650.26|646.26|650.11|646.11|15
1617738320000|2021-04-06 19:45:20|650.24|646.24|650.56|646.56|650.6|646.6|650.24|646.24|20
1617738330000|2021-04-06 19:45:30|650.68|646.68|650.7|646.7|650.71|646.71|650.59|646.59|11
1617738340000|2021-04-06 19:45:40|650.68|646.68|650.66|646.66|650.7|646.7|650.66|646.66|15
1617738350000|2021-04-06 19:45:50|650.65|646.65|650.39|646.39|650.7|646.7|650.28|646.28|24
1617738360000|2021-04-06 19:46:00|650.38|646.38|650.38|646.38|650.41|646.41|650.38|646.38|11
1617738370000|2021-04-06 19:46:10|650.37|646.37|650.46|646.46|650.46|646.46|650.25|646.25|15
1617738380000|2021-04-06 19:46:20|650.47|646.47|650.05|646.05|650.48|646.48|650.05|646.05|27
1617738390000|2021-04-06 19:46:30|650.03|646.03|649.58|645.58|650.04|646.04|649.58|645.58|19
1617738400000|2021-04-06 19:46:40|649.6|645.6|649.61|645.61|649.92|645.92|649.6|645.6|20
1617738410000|2021-04-06 19:46:50|649.62|645.62|649.65|645.65|649.89|645.89|649.61|645.61|21
1617738420000|2021-04-06 19:47:00|649.66|645.66|649.6|645.6|649.71|645.71|649.6|645.6|20
1617738430000|2021-04-06 19:47:10|649.59|645.59|649.42|645.42|649.6|645.6|649.42|645.42|13
1617738440000|2021-04-06 19:47:20|649.43|645.43|649.1|645.1|649.43|645.43|649.08|645.08|20
1617738450000|2021-04-06 19:47:30|649.08|645.08|649.21|645.21|649.21|645.21|648.88|644.88|22
1617738460000|2021-04-06 19:47:40|649.26|645.26|649.17|645.17|649.27|645.27|649.17|645.17|15
1617738470000|2021-04-06 19:47:50|649.18|645.18|649.09|645.09|649.21|645.21|649.09|645.09|19
1617738480000|2021-04-06 19:48:00|649.1|645.1|649.17|645.17|649.18|645.18|649.07|645.07|25
1617738490000|2021-04-06 19:48:10|649.16|645.16|649.17|645.17|649.19|645.19|649.03|645.03|23
1617738500000|2021-04-06 19:48:20|649.21|645.21|649.53|645.53|649.71|645.71|649.21|645.21|29
1617738510000|2021-04-06 19:48:30|649.52|645.52|649.61|645.61|649.61|645.61|649.51|645.51|17
1617738520000|2021-04-06 19:48:40|649.65|645.65|649.7|645.7|649.77|645.77|649.65|645.65|20
1617738530000|2021-04-06 19:48:50|649.67|645.67|649.72|645.72|649.77|645.77|649.67|645.67|22
1617738540000|2021-04-06 19:49:00|649.73|645.73|649.97|645.97|650.02|646.02|649.73|645.73|10
1617738550000|2021-04-06 19:49:10|649.98|645.98|650.01|646.01|650.13|646.13|649.98|645.98|12
1617738560000|2021-04-06 19:49:20|650.02|646.02|649.71|645.71|650.02|646.02|649.71|645.71|20
1617738570000|2021-04-06 19:49:30|649.68|645.68|649.65|645.65|649.69|645.69|649.64|645.64|15
1617738580000|2021-04-06 19:49:40|649.62|645.62|649.73|645.73|649.73|645.73|649.59|645.59|17
1617738590000|2021-04-06 19:49:50|649.74|645.74|650.05|646.05|650.07|646.07|649.74|645.74|21
1617738600000|2021-04-06 19:50:00|649.98|645.98|649.98|645.98|650.04|646.04|649.91|645.91|17
1617738610000|2021-04-06 19:50:10|649.99|645.99|649.99|645.99|649.99|645.99|649.93|645.93|15
1617738620000|2021-04-06 19:50:20|650|646|650.01|646.01|650.02|646.02|649.97|645.97|18
1617738630000|2021-04-06 19:50:30|649.99|645.99|649.93|645.93|650.03|646.03|649.93|645.93|16
1617738640000|2021-04-06 19:50:40|649.84|645.84|649.99|645.99|649.99|645.99|649.79|645.79|25
1617738650000|2021-04-06 19:50:50|649.96|645.96|649.96|645.96|650.01|646.01|649.96|645.96|10
1617738660000|2021-04-06 19:51:00|649.99|645.99|650|646|650.02|646.02|649.9|645.9|19
1617738670000|2021-04-06 19:51:10|649.97|645.97|650.23|646.23|650.25|646.25|649.97|645.97|22
1617738680000|2021-04-06 19:51:20|650.24|646.24|650.79|646.79|650.82|646.82|650.18|646.18|27
1617738690000|2021-04-06 19:51:30|650.81|646.81|650.69|646.69|650.83|646.83|650.65|646.65|24
1617738700000|2021-04-06 19:51:40|650.66|646.66|650.83|646.83|650.85|646.85|650.6|646.6|22
1617738710000|2021-04-06 19:51:50|650.84|646.84|650.83|646.83|650.84|646.84|650.81|646.81|5
1617738720000|2021-04-06 19:52:00|650.82|646.82|651.19|647.19|651.23|647.23|650.78|646.78|16
1617738730000|2021-04-06 19:52:10|651.2|647.2|651|647|651.23|647.23|650.93|646.93|24
1617738740000|2021-04-06 19:52:20|651.03|647.03|651.61|647.61|651.62|647.62|650.99|646.99|30
1617738750000|2021-04-06 19:52:30|651.59|647.59|651.6|647.6|651.6|647.6|651.4|647.4|17
1617738760000|2021-04-06 19:52:40|651.63|647.63|651.74|647.74|651.74|647.74|651.63|647.63|14
1617738770000|2021-04-06 19:52:50|651.73|647.73|651.65|647.65|651.74|647.74|651.51|647.51|10
1617738780000|2021-04-06 19:53:00|651.66|647.66|651.78|647.78|651.78|647.78|651.66|647.66|17
1617738790000|2021-04-06 19:53:10|651.77|647.77|651.8|647.8|651.8|647.8|651.74|647.74|17
1617738800000|2021-04-06 19:53:20|651.81|647.81|651.76|647.76|651.81|647.81|651.62|647.62|11
1617738810000|2021-04-06 19:53:30|651.74|647.74|651.73|647.73|651.76|647.76|651.72|647.72|5
1617738820000|2021-04-06 19:53:40|651.72|647.72|651.81|647.81|651.92|647.92|651.69|647.69|19
1617738830000|2021-04-06 19:53:50|651.82|647.82|651.85|647.85|651.86|647.86|651.82|647.82|7
1617738840000|2021-04-06 19:54:00|651.86|647.86|652.05|648.05|652.1|648.1|651.86|647.86|11
1617738850000|2021-04-06 19:54:10|652.06|648.06|652.08|648.08|652.08|648.08|652.06|648.06|7
1617738860000|2021-04-06 19:54:20|652.09|648.09|651.95|647.95|652.11|648.11|651.89|647.89|15
1617738870000|2021-04-06 19:54:30|651.93|647.93|651.94|647.94|651.98|647.98|651.93|647.93|8
1617738880000|2021-04-06 19:54:40|651.93|647.93|652.02|648.02|652.02|648.02|651.93|647.93|8
1617738890000|2021-04-06 19:54:50|652.04|648.04|651.93|647.93|652.04|648.04|651.91|647.91|17
1617738900000|2021-04-06 19:55:00|651.92|647.92|652|648|652|648|651.9|647.9|23
1617738910000|2021-04-06 19:55:10|651.99|647.99|652.05|648.05|652.07|648.07|651.96|647.96|21
1617738920000|2021-04-06 19:55:20|652.08|648.08|652.12|648.12|652.18|648.18|651.99|647.99|22
1617738930000|2021-04-06 19:55:30|652.11|648.11|652.11|648.11|652.13|648.13|651.97|647.97|28
1617738940000|2021-04-06 19:55:40|652.12|648.12|652.15|648.15|652.15|648.15|652.1|648.1|15
1617738950000|2021-04-06 19:55:50|652.16|648.16|652.2|648.2|652.21|648.21|652.13|648.13|17
1617738960000|2021-04-06 19:56:00|652.21|648.21|652.38|648.38|652.38|648.38|652.21|648.21|26
1617738970000|2021-04-06 19:56:10|652.36|648.36|652.41|648.41|652.43|648.43|652.31|648.31|17
1617738980000|2021-04-06 19:56:20|652.38|648.38|652.42|648.42|652.47|648.47|652.33|648.33|21
1617738990000|2021-04-06 19:56:30|652.38|648.38|652.26|648.26|652.5|648.5|652.26|648.26|19
1617739000000|2021-04-06 19:56:40|652.25|648.25|652.36|648.36|652.4|648.4|652.25|648.25|18
1617739010000|2021-04-06 19:56:50|652.37|648.37|652.28|648.28|652.37|648.37|652.22|648.22|19
1617739020000|2021-04-06 19:57:00|652.29|648.29|652.27|648.27|652.29|648.29|652.27|648.27|5
1617739030000|2021-04-06 19:57:10|652.28|648.28|652.34|648.34|652.34|648.34|652.27|648.27|14
1617739040000|2021-04-06 19:57:20|652.36|648.36|652.58|648.58|652.62|648.62|652.36|648.36|29
1617739050000|2021-04-06 19:57:30|652.57|648.57|652.69|648.69|652.72|648.72|652.57|648.57|23
1617739060000|2021-04-06 19:57:40|652.66|648.66|652.56|648.56|652.72|648.72|652.53|648.53|22
1617739070000|2021-04-06 19:57:50|652.55|648.55|652.66|648.66|652.69|648.69|652.55|648.55|20
1617739080000|2021-04-06 19:58:00|652.67|648.67|652.65|648.65|652.74|648.74|652.63|648.63|17
1617739090000|2021-04-06 19:58:10|652.66|648.66|652.67|648.67|652.68|648.68|652.66|648.66|4
1617739100000|2021-04-06 19:58:20|652.68|648.68|652.72|648.72|652.75|648.75|652.68|648.68|24
1617739110000|2021-04-06 19:58:30|652.73|648.73|652.89|648.89|652.91|648.91|652.72|648.72|19
1617739120000|2021-04-06 19:58:40|652.85|648.85|652.8|648.8|652.92|648.92|652.75|648.75|22
1617739130000|2021-04-06 19:58:50|652.81|648.81|652.82|648.82|652.84|648.84|652.79|648.79|17
1617739140000|2021-04-06 19:59:00|652.81|648.81|652.76|648.76|652.82|648.82|652.75|648.75|9
1617739150000|2021-04-06 19:59:10|652.81|648.81|652.84|648.84|652.84|648.84|652.79|648.79|8
1617739160000|2021-04-06 19:59:20|652.85|648.85|652.85|648.85|652.97|648.97|652.81|648.81|21
1617739170000|2021-04-06 19:59:30|652.84|648.84|652.78|648.78|652.86|648.86|652.72|648.72|25
1617739180000|2021-04-06 19:59:40|652.76|648.76|652.74|648.74|652.79|648.79|652.62|648.62|28
1617739190000|2021-04-06 19:59:50|652.76|648.76|652.72|648.72|652.78|648.78|652.53|648.53|30
1617739200000|2021-04-06 20:00:00|652.7|648.7|652.77|648.77|652.78|648.78|652.7|648.7|23
1617739210000|2021-04-06 20:00:10|652.78|648.78|652.97|648.97|652.97|648.97|652.77|648.77|22
1617739220000|2021-04-06 20:00:20|652.86|648.86|653.19|649.19|653.19|649.19|652.86|648.86|23
1617739230000|2021-04-06 20:00:30|653.2|649.2|653.33|649.33|653.33|649.33|653.2|649.2|15
1617739240000|2021-04-06 20:00:40|653.34|649.34|653.6|649.6|653.71|649.71|653.34|649.34|15
1617739250000|2021-04-06 20:00:50|653.66|649.66|653.98|649.98|653.98|649.98|653.66|649.66|16
1617739260000|2021-04-06 20:01:00|654.01|650.01|653.6|649.6|654.02|650.02|653.51|649.51|32
1617739270000|2021-04-06 20:01:10|653.62|649.62|654.07|650.07|654.07|650.07|653.61|649.61|26
1617739280000|2021-04-06 20:01:20|654.08|650.08|654.2|650.2|654.2|650.2|653.75|649.75|21
1617739290000|2021-04-06 20:01:30|654.18|650.18|654.18|650.18|654.36|650.36|654.12|650.12|22
1617739300000|2021-04-06 20:01:40|654.2|650.2|653.68|649.68|654.2|650.2|653.68|649.68|33
1617739310000|2021-04-06 20:01:50|653.7|649.7|652.62|648.62|653.7|649.7|652.62|648.62|34
1617739320000|2021-04-06 20:02:00|652.61|648.61|652.53|648.53|652.61|648.61|652.49|648.49|18
1617739330000|2021-04-06 20:02:10|652.49|648.49|652.53|648.53|652.62|648.62|652.48|648.48|15
1617739340000|2021-04-06 20:02:20|652.55|648.55|652.4|648.4|652.55|648.55|652.21|648.21|31
1617739350000|2021-04-06 20:02:30|652.42|648.42|652.56|648.56|652.59|648.59|652.38|648.38|29
1617739360000|2021-04-06 20:02:40|652.55|648.55|652.68|648.68|652.68|648.68|652.53|648.53|23
1617739370000|2021-04-06 20:02:50|652.69|648.69|653.31|649.31|653.33|649.33|652.69|648.69|30
1617739380000|2021-04-06 20:03:00|653.36|649.36|653.31|649.31|653.38|649.38|653.23|649.23|22
1617739390000|2021-04-06 20:03:10|653.29|649.29|653.38|649.38|653.4|649.4|653.24|649.24|29
1617739400000|2021-04-06 20:03:20|653.4|649.4|653.56|649.56|653.6|649.6|653.28|649.28|30
1617739410000|2021-04-06 20:03:30|653.5|649.5|653.52|649.52|653.58|649.58|653.5|649.5|27
1617739420000|2021-04-06 20:03:40|653.53|649.53|653.56|649.56|653.61|649.61|653.46|649.46|24
1617739430000|2021-04-06 20:03:50|653.54|649.54|653.59|649.59|653.69|649.69|653.45|649.45|29
1617739440000|2021-04-06 20:04:00|653.6|649.6|653.72|649.72|653.75|649.75|653.58|649.58|24
1617739450000|2021-04-06 20:04:10|653.7|649.7|653.35|649.35|653.72|649.72|653.3|649.3|24
1617739460000|2021-04-06 20:04:20|653.34|649.34|653.32|649.32|653.36|649.36|653.3|649.3|21
1617739470000|2021-04-06 20:04:30|653.34|649.34|653.31|649.31|653.37|649.37|653.31|649.31|22
1617739480000|2021-04-06 20:04:40|653.34|649.34|653.39|649.39|653.44|649.44|653.34|649.34|25
1617739490000|2021-04-06 20:04:50|653.4|649.4|653.39|649.39|653.44|649.44|653.36|649.36|26
1617739500000|2021-04-06 20:05:00|653.41|649.41|653.39|649.39|653.5|649.5|653.39|649.39|22
1617739510000|2021-04-06 20:05:10|653.41|649.41|653.26|649.26|653.47|649.47|653.14|649.14|22
1617739520000|2021-04-06 20:05:20|653.28|649.28|653.33|649.33|653.33|649.33|653.25|649.25|6
1617739530000|2021-04-06 20:05:30|653.34|649.34|653.53|649.53|653.53|649.53|653.34|649.34|14
1617739540000|2021-04-06 20:05:40|653.51|649.51|653.44|649.44|653.52|649.52|653.44|649.44|13
1617739550000|2021-04-06 20:05:50|653.45|649.45|653.02|649.02|653.45|649.45|653.02|649.02|17
1617739560000|2021-04-06 20:06:00|653.06|649.06|652.97|648.97|653.06|649.06|652.91|648.91|15
1617739570000|2021-04-06 20:06:10|652.98|648.98|652.95|648.95|652.99|648.99|652.95|648.95|21
1617739580000|2021-04-06 20:06:20|652.96|648.96|652.76|648.76|652.96|648.96|652.76|648.76|17
1617739590000|2021-04-06 20:06:30|652.78|648.78|652.83|648.83|652.83|648.83|652.77|648.77|16
1617739600000|2021-04-06 20:06:40|652.72|648.72|652.77|648.77|652.9|648.9|652.72|648.72|15
1617739610000|2021-04-06 20:06:50|652.76|648.76|652.53|648.53|652.76|648.76|652.5|648.5|17
1617739620000|2021-04-06 20:07:00|652.55|648.55|652.13|648.13|652.72|648.72|651.97|647.97|22
1617739630000|2021-04-06 20:07:10|651.97|647.97|652.25|648.25|652.3|648.3|651.97|647.97|21
1617739640000|2021-04-06 20:07:20|652.2|648.2|652.36|648.36|652.41|648.41|652.2|648.2|24
1617739650000|2021-04-06 20:07:30|652.37|648.37|652.26|648.26|652.38|648.38|652.26|648.26|13
1617739660000|2021-04-06 20:07:40|652.25|648.25|651.88|647.88|652.25|648.25|651.87|647.87|18
1617739670000|2021-04-06 20:07:50|651.87|647.87|651.97|647.97|652.06|648.06|651.86|647.86|24
1617739680000|2021-04-06 20:08:00|651.99|647.99|652.05|648.05|652.08|648.08|651.97|647.97|24
1617739690000|2021-04-06 20:08:10|652.07|648.07|652.02|648.02|652.07|648.07|652.02|648.02|9
1617739700000|2021-04-06 20:08:20|652.05|648.05|652.03|648.03|652.05|648.05|652.01|648.01|15
1617739710000|2021-04-06 20:08:30|652.02|648.02|651.76|647.76|652.03|648.03|651.75|647.75|18
1617739720000|2021-04-06 20:08:40|651.74|647.74|651.6|647.6|651.76|647.76|651.6|647.6|14
1617739730000|2021-04-06 20:08:50|651.63|647.63|651.66|647.66|651.7|647.7|651.63|647.63|3
1617739740000|2021-04-06 20:09:00|651.67|647.67|651.79|647.79|651.8|647.8|651.67|647.67|13
1617739750000|2021-04-06 20:09:10|651.81|647.81|651.86|647.86|651.87|647.87|651.78|647.78|33
1617739760000|2021-04-06 20:09:20|651.83|647.83|651.83|647.83|651.86|647.86|651.79|647.79|15
1617739770000|2021-04-06 20:09:30|651.82|647.82|652.22|648.22|652.22|648.22|651.82|647.82|30
1617739780000|2021-04-06 20:09:40|652.24|648.24|652.47|648.47|652.47|648.47|652.18|648.18|17
1617739790000|2021-04-06 20:09:50|652.48|648.48|652.5|648.5|652.52|648.52|652.48|648.48|9
1617739800000|2021-04-06 20:10:00|652.46|648.46|652.47|648.47|652.54|648.54|652.46|648.46|13
1617739810000|2021-04-06 20:10:10|652.48|648.48|652.56|648.56|652.57|648.57|652.44|648.44|22
1617739820000|2021-04-06 20:10:20|652.55|648.55|652.63|648.63|652.63|648.63|652.54|648.54|29
1617739830000|2021-04-06 20:10:30|652.64|648.64|652.5|648.5|652.64|648.64|652.47|648.47|19
1617739840000|2021-04-06 20:10:40|652.51|648.51|652.58|648.58|652.62|648.62|652.5|648.5|25
1617739850000|2021-04-06 20:10:50|652.57|648.57|652.5|648.5|652.6|648.6|652.5|648.5|23
1617739860000|2021-04-06 20:11:00|652.42|648.42|652.18|648.18|652.42|648.42|652.15|648.15|22
1617739870000|2021-04-06 20:11:10|652.14|648.14|652.09|648.09|652.18|648.18|652.08|648.08|15
1617739880000|2021-04-06 20:11:20|652.08|648.08|652|648|652.17|648.17|651.88|647.88|24
1617739890000|2021-04-06 20:11:30|651.86|647.86|651.83|647.83|651.94|647.94|651.8|647.8|21
1617739900000|2021-04-06 20:11:40|651.88|647.88|651.37|647.37|651.88|647.88|651.37|647.37|23
1617739910000|2021-04-06 20:11:50|651.36|647.36|651.41|647.41|651.47|647.47|651.35|647.35|25
1617739920000|2021-04-06 20:12:00|651.42|647.42|651.48|647.48|651.54|647.54|651.42|647.42|24
1617739930000|2021-04-06 20:12:10|651.52|647.52|651.38|647.38|651.53|647.53|651.38|647.38|23
1617739940000|2021-04-06 20:12:20|651.37|647.37|651.07|647.07|651.37|647.37|650.87|646.87|27
1617739950000|2021-04-06 20:12:30|650.98|646.98|650.41|646.41|651.09|647.09|650.39|646.39|25
1617739960000|2021-04-06 20:12:40|650.42|646.42|650.43|646.43|650.46|646.46|650.4|646.4|16
1617739970000|2021-04-06 20:12:50|650.42|646.42|650.42|646.42|650.43|646.43|650.36|646.36|15
1617739980000|2021-04-06 20:13:00|650.41|646.41|650.36|646.36|650.41|646.41|650.36|646.36|15
1617739990000|2021-04-06 20:13:10|650.37|646.37|649.95|645.95|650.38|646.38|649.95|645.95|21
1617740000000|2021-04-06 20:13:20|649.96|645.96|650.65|646.65|650.66|646.66|649.96|645.96|29
1617740010000|2021-04-06 20:13:30|650.66|646.66|650.89|646.89|650.89|646.89|650.64|646.64|19
1617740020000|2021-04-06 20:13:40|650.9|646.9|650.76|646.76|650.9|646.9|650.74|646.74|19
1617740030000|2021-04-06 20:13:50|650.78|646.78|651.05|647.05|651.05|647.05|650.76|646.76|23
1617740040000|2021-04-06 20:14:00|651.14|647.14|651.23|647.23|651.23|647.23|651.05|647.05|21
1617740050000|2021-04-06 20:14:10|651.22|647.22|651.21|647.21|651.23|647.23|651.14|647.14|25
1617740060000|2021-04-06 20:14:20|651.22|647.22|651.25|647.25|651.25|647.25|651.22|647.22|15
1617740070000|2021-04-06 20:14:30|651.26|647.26|651.29|647.29|651.29|647.29|651.23|647.23|16
1617740080000|2021-04-06 20:14:40|651.28|647.28|651.22|647.22|651.29|647.29|651.19|647.19|14
1617740090000|2021-04-06 20:14:50|651.25|647.25|651.23|647.23|651.25|647.25|651.21|647.21|10
1617740100000|2021-04-06 20:15:00|651.21|647.21|650.95|646.95|651.22|647.22|650.81|646.81|25
1617740110000|2021-04-06 20:15:10|650.94|646.94|650.92|646.92|650.96|646.96|650.83|646.83|17
1617740120000|2021-04-06 20:15:20|650.9|646.9|650.86|646.86|650.92|646.92|650.82|646.82|12
1617740130000|2021-04-06 20:15:30|650.87|646.87|650.8|646.8|650.92|646.92|650.8|646.8|25
1617740140000|2021-04-06 20:15:40|650.81|646.81|650.45|646.45|650.81|646.81|650.45|646.45|16
1617740150000|2021-04-06 20:15:50|650.47|646.47|650.45|646.45|650.52|646.52|650.45|646.45|15
1617740160000|2021-04-06 20:16:00|650.44|646.44|650.32|646.32|650.44|646.44|650.21|646.21|11
1617740170000|2021-04-06 20:16:10|650.3|646.3|650.31|646.31|650.38|646.38|650.25|646.25|18
1617740180000|2021-04-06 20:16:20|650.33|646.33|650.05|646.05|650.37|646.37|650.04|646.04|22
1617740190000|2021-04-06 20:16:30|650.04|646.04|650|646|650.04|646.04|649.91|645.91|20
1617740200000|2021-04-06 20:16:40|649.98|645.98|649.99|645.99|649.99|645.99|649.91|645.91|16
1617740210000|2021-04-06 20:16:50|650|646|650.26|646.26|650.3|646.3|650|646|21
1617740220000|2021-04-06 20:17:00|650.27|646.27|650.57|646.57|650.59|646.59|650.27|646.27|25
1617740230000|2021-04-06 20:17:10|650.58|646.58|650.49|646.49|650.59|646.59|650.44|646.44|30
1617740240000|2021-04-06 20:17:20|650.48|646.48|650.59|646.59|650.62|646.62|650.48|646.48|20
1617740250000|2021-04-06 20:17:30|650.58|646.58|650.59|646.59|650.6|646.6|650.58|646.58|5
1617740260000|2021-04-06 20:17:40|650.58|646.58|650.58|646.58|650.58|646.58|650.55|646.55|11
1617740270000|2021-04-06 20:17:50|650.57|646.57|650.57|646.57|650.58|646.58|650.52|646.52|16
1617740280000|2021-04-06 20:18:00|650.59|646.59|650.63|646.63|650.76|646.76|650.57|646.57|25
1617740290000|2021-04-06 20:18:10|650.64|646.64|650.5|646.5|650.67|646.67|650.5|646.5|17
1617740300000|2021-04-06 20:18:20|650.51|646.51|650.58|646.58|650.58|646.58|650.35|646.35|20
1617740310000|2021-04-06 20:18:30|650.55|646.55|650.76|646.76|650.76|646.76|650.55|646.55|24
1617740320000|2021-04-06 20:18:40|650.75|646.75|650.6|646.6|650.75|646.75|650.6|646.6|23
1617740330000|2021-04-06 20:18:50|650.58|646.58|650.47|646.47|650.58|646.58|650.33|646.33|26
1617740340000|2021-04-06 20:19:00|650.46|646.46|650.5|646.5|650.53|646.53|650.34|646.34|22
1617740350000|2021-04-06 20:19:10|650.49|646.49|650.43|646.43|650.53|646.53|650.42|646.42|25
1617740360000|2021-04-06 20:19:20|650.44|646.44|650.55|646.55|650.55|646.55|650.37|646.37|22
1617740370000|2021-04-06 20:19:30|650.54|646.54|650.62|646.62|650.62|646.62|650.53|646.53|16
1617740380000|2021-04-06 20:19:40|650.61|646.61|650.79|646.79|650.79|646.79|650.61|646.61|15
1617740390000|2021-04-06 20:19:50|650.8|646.8|650.9|646.9|650.92|646.92|650.8|646.8|10
1617740400000|2021-04-06 20:20:00|650.92|646.92|651.08|647.08|651.09|647.09|650.72|646.72|21
1617740410000|2021-04-06 20:20:10|651.06|647.06|650.7|646.7|651.12|647.12|650.7|646.7|23
1617740420000|2021-04-06 20:20:20|650.69|646.69|650.38|646.38|650.7|646.7|650.08|646.08|32
1617740430000|2021-04-06 20:20:30|650.42|646.42|650.26|646.26|650.61|646.61|650.25|646.25|31
1617740440000|2021-04-06 20:20:40|650.3|646.3|650.17|646.17|650.34|646.34|650.1|646.1|22
1617740450000|2021-04-06 20:20:50|650.14|646.14|650.22|646.22|650.26|646.26|650.14|646.14|14
1617740460000|2021-04-06 20:21:00|650.23|646.23|650.54|646.54|650.58|646.58|650.22|646.22|28
1617740470000|2021-04-06 20:21:10|650.53|646.53|650.42|646.42|650.54|646.54|650.42|646.42|18
1617740480000|2021-04-06 20:21:20|650.43|646.43|650.45|646.45|650.45|646.45|650.43|646.43|9
1617740490000|2021-04-06 20:21:30|650.46|646.46|650.46|646.46|650.46|646.46|650.46|646.46|1
1617740500000|2021-04-06 20:21:40|650.45|646.45|650.87|646.87|651.24|647.24|650.45|646.45|33
1617740510000|2021-04-06 20:21:50|650.88|646.88|650.63|646.63|650.88|646.88|650.62|646.62|27
1617740520000|2021-04-06 20:22:00|650.65|646.65|650.81|646.81|650.82|646.82|650.59|646.59|26
1617740530000|2021-04-06 20:22:10|650.8|646.8|650.82|646.82|650.86|646.86|650.8|646.8|17
1617740540000|2021-04-06 20:22:20|650.83|646.83|651.43|647.43|651.43|647.43|650.83|646.83|29
1617740550000|2021-04-06 20:22:30|651.45|647.45|651.6|647.6|651.62|647.62|651.45|647.45|22
1617740560000|2021-04-06 20:22:40|651.58|647.58|651.37|647.37|651.58|647.58|651.18|647.18|26
1617740570000|2021-04-06 20:22:50|651.39|647.39|651.5|647.5|651.5|647.5|651.33|647.33|21
1617740580000|2021-04-06 20:23:00|651.51|647.51|651.27|647.27|651.57|647.57|651.21|647.21|17
1617740590000|2021-04-06 20:23:10|651.32|647.32|651.4|647.4|651.41|647.41|651.27|647.27|25
1617740600000|2021-04-06 20:23:20|651.39|647.39|651.29|647.29|651.39|647.39|651.05|647.05|30
1617740610000|2021-04-06 20:23:30|651.27|647.27|651.61|647.61|651.67|647.67|651.27|647.27|23
1617740620000|2021-04-06 20:23:40|651.63|647.63|651.5|647.5|651.69|647.69|651.34|647.34|31
1617740630000|2021-04-06 20:23:50|651.51|647.51|651.67|647.67|651.67|647.67|651.47|647.47|20
1617740640000|2021-04-06 20:24:00|651.64|647.64|651.73|647.73|651.85|647.85|651.57|647.57|20
1617740650000|2021-04-06 20:24:10|651.63|647.63|651.78|647.78|651.96|647.96|651.63|647.63|12
1617740660000|2021-04-06 20:24:20|651.79|647.79|651.84|647.84|651.93|647.93|651.55|647.55|23
1617740670000|2021-04-06 20:24:30|651.85|647.85|652|648|652.08|648.08|651.84|647.84|24
1617740680000|2021-04-06 20:24:40|651.99|647.99|652.1|648.1|652.1|648.1|651.96|647.96|22
1617740690000|2021-04-06 20:24:50|652.12|648.12|652.09|648.09|652.12|648.12|651.88|647.88|22
1617740700000|2021-04-06 20:25:00|652.08|648.08|652.32|648.32|652.32|648.32|652.08|648.08|18
1617740710000|2021-04-06 20:25:10|652.27|648.27|652.49|648.49|652.54|648.54|652.27|648.27|29
1617740720000|2021-04-06 20:25:20|652.5|648.5|652.48|648.48|652.53|648.53|652.26|648.26|26
1617740730000|2021-04-06 20:25:30|652.46|648.46|652.48|648.48|652.48|648.48|652.41|648.41|18
1617740740000|2021-04-06 20:25:40|652.44|648.44|652.41|648.41|652.44|648.44|652.18|648.18|28
1617740750000|2021-04-06 20:25:50|652.32|648.32|652.67|648.67|652.67|648.67|652.32|648.32|27
1617740760000|2021-04-06 20:26:00|652.66|648.66|652.58|648.58|652.67|648.67|652.48|648.48|24
1617740770000|2021-04-06 20:26:10|652.56|648.56|653.01|649.01|653.01|649.01|652.55|648.55|26
1617740780000|2021-04-06 20:26:20|653.03|649.03|653.35|649.35|653.37|649.37|653.03|649.03|17
1617740790000|2021-04-06 20:26:30|653.28|649.28|652.88|648.88|653.29|649.29|652.86|648.86|30
1617740800000|2021-04-06 20:26:40|652.7|648.7|652.79|648.79|652.84|648.84|652.7|648.7|22
1617740810000|2021-04-06 20:26:50|652.8|648.8|652.83|648.83|652.84|648.84|652.8|648.8|12
1617740820000|2021-04-06 20:27:00|652.91|648.91|653.2|649.2|653.23|649.23|652.91|648.91|15
1617740830000|2021-04-06 20:27:10|653.26|649.26|652.85|648.85|653.38|649.38|652.85|648.85|25
1617740840000|2021-04-06 20:27:20|652.87|648.87|652.83|648.83|652.92|648.92|652.83|648.83|22
1617740850000|2021-04-06 20:27:30|652.82|648.82|653.18|649.18|653.25|649.25|652.78|648.78|22
1617740860000|2021-04-06 20:27:40|653.26|649.26|653.19|649.19|653.27|649.27|653.16|649.16|28
1617740870000|2021-04-06 20:27:50|653.2|649.2|653.2|649.2|653.35|649.35|653.16|649.16|23
1617740880000|2021-04-06 20:28:00|653.19|649.19|653.39|649.39|653.39|649.39|653.19|649.19|14
1617740890000|2021-04-06 20:28:10|653.36|649.36|653.2|649.2|653.36|649.36|653.09|649.09|31
1617740900000|2021-04-06 20:28:20|653.17|649.17|653.13|649.13|653.25|649.25|653.03|649.03|18
1617740910000|2021-04-06 20:28:30|653.08|649.08|653.29|649.29|653.38|649.38|653.08|649.08|26
1617740920000|2021-04-06 20:28:40|653.36|649.36|653.71|649.71|653.73|649.73|653.29|649.29|25
1617740930000|2021-04-06 20:28:50|653.72|649.72|653.7|649.7|653.79|649.79|653.7|649.7|12
1617740940000|2021-04-06 20:29:00|653.77|649.77|653.67|649.67|653.77|649.77|653.48|649.48|22
1617740950000|2021-04-06 20:29:10|653.68|649.68|653.54|649.54|653.72|649.72|653.51|649.51|21
1617740960000|2021-04-06 20:29:20|653.53|649.53|653.62|649.62|653.64|649.64|653.53|649.53|15
1617740970000|2021-04-06 20:29:30|653.58|649.58|653.57|649.57|653.62|649.62|653.48|649.48|25
1617740980000|2021-04-06 20:29:40|653.58|649.58|653.53|649.53|653.58|649.58|653.44|649.44|26
1617740990000|2021-04-06 20:29:50|653.52|649.52|653.35|649.35|653.52|649.52|653.19|649.19|25
1617741000000|2021-04-06 20:30:00|653.33|649.33|653.46|649.46|653.48|649.48|653.33|649.33|21
1617741010000|2021-04-06 20:30:10|653.48|649.48|653.65|649.65|653.65|649.65|653.43|649.43|17
1617741020000|2021-04-06 20:30:20|653.67|649.67|653.72|649.72|653.72|649.72|653.56|649.56|18
1617741030000|2021-04-06 20:30:30|653.71|649.71|653.62|649.62|653.73|649.73|653.55|649.55|21
1617741040000|2021-04-06 20:30:40|653.64|649.64|653.7|649.7|653.7|649.7|653.62|649.62|12
1617741050000|2021-04-06 20:30:50|653.69|649.69|653.61|649.61|653.93|649.93|653.61|649.61|18
1617741060000|2021-04-06 20:31:00|653.58|649.58|653.52|649.52|653.6|649.6|653.5|649.5|13
1617741070000|2021-04-06 20:31:10|653.53|649.53|653.65|649.65|653.67|649.67|653.52|649.52|27
1617741080000|2021-04-06 20:31:20|653.64|649.64|653.33|649.33|653.66|649.66|653.33|649.33|26
1617741090000|2021-04-06 20:31:30|653.31|649.31|653.06|649.06|653.32|649.32|653.05|649.05|22
1617741100000|2021-04-06 20:31:40|653.01|649.01|652.89|648.89|653.02|649.02|652.88|648.88|17
1617741110000|2021-04-06 20:31:50|652.91|648.91|652.54|648.54|652.91|648.91|652.54|648.54|17
1617741120000|2021-04-06 20:32:00|652.55|648.55|652.17|648.17|652.56|648.56|652.17|648.17|23
1617741130000|2021-04-06 20:32:10|652.07|648.07|652.17|648.17|652.21|648.21|652.01|648.01|31
1617741140000|2021-04-06 20:32:20|652.19|648.19|652.09|648.09|652.42|648.42|652.08|648.08|26
1617741150000|2021-04-06 20:32:30|652.01|648.01|651.72|647.72|652.01|648.01|651.71|647.71|24
1617741160000|2021-04-06 20:32:40|651.7|647.7|651.55|647.55|651.74|647.74|651.55|647.55|18
1617741170000|2021-04-06 20:32:50|651.54|647.54|651.35|647.35|651.57|647.57|651.3|647.3|21
1617741180000|2021-04-06 20:33:00|651.46|647.46|651.5|647.5|651.53|647.53|651.43|647.43|18
1617741190000|2021-04-06 20:33:10|651.46|647.46|651.65|647.65|651.65|647.65|651.44|647.44|25
1617741200000|2021-04-06 20:33:20|651.64|647.64|651.72|647.72|651.75|647.75|651.43|647.43|26
1617741210000|2021-04-06 20:33:30|651.73|647.73|651.54|647.54|651.76|647.76|651.54|647.54|20
1617741220000|2021-04-06 20:33:40|651.57|647.57|651.46|647.46|651.57|647.57|651.46|647.46|18
1617741230000|2021-04-06 20:33:50|651.56|647.56|651.43|647.43|651.6|647.6|651.4|647.4|23
1617741240000|2021-04-06 20:34:00|651.42|647.42|651.46|647.46|651.49|647.49|651.4|647.4|14
1617741250000|2021-04-06 20:34:10|651.49|647.49|651.12|647.12|651.5|647.5|651.12|647.12|19
1617741260000|2021-04-06 20:34:20|651.11|647.11|650.81|646.81|651.17|647.17|650.75|646.75|20
1617741270000|2021-04-06 20:34:30|650.77|646.77|650.67|646.67|650.81|646.81|650.54|646.54|28
1617741280000|2021-04-06 20:34:40|650.66|646.66|650.57|646.57|650.69|646.69|650.49|646.49|27
1617741290000|2021-04-06 20:34:50|650.58|646.58|650.45|646.45|650.58|646.58|650.36|646.36|25
1617741300000|2021-04-06 20:35:00|650.54|646.54|650.83|646.83|650.86|646.86|650.54|646.54|20
1617741310000|2021-04-06 20:35:10|650.85|646.85|650.88|646.88|650.92|646.92|650.85|646.85|10
1617741320000|2021-04-06 20:35:20|650.92|646.92|651.06|647.06|651.06|647.06|650.88|646.88|15
1617741330000|2021-04-06 20:35:30|650.94|646.94|650.85|646.85|651.03|647.03|650.85|646.85|12
1617741340000|2021-04-06 20:35:40|650.86|646.86|650.88|646.88|650.9|646.9|650.85|646.85|8
1617741350000|2021-04-06 20:35:50|650.87|646.87|650.8|646.8|650.96|646.96|650.79|646.79|13
1617741360000|2021-04-06 20:36:00|650.88|646.88|650.81|646.81|650.93|646.93|650.77|646.77|16
1617741370000|2021-04-06 20:36:10|650.78|646.78|650.68|646.68|650.86|646.86|650.68|646.68|13
1617741380000|2021-04-06 20:36:20|650.67|646.67|650.71|646.71|650.79|646.79|650.67|646.67|17
1617741390000|2021-04-06 20:36:30|650.66|646.66|650.67|646.67|650.68|646.68|650.62|646.62|17
1617741400000|2021-04-06 20:36:40|650.64|646.64|650.63|646.63|650.7|646.7|650.6|646.6|26
1617741410000|2021-04-06 20:36:50|650.51|646.51|650.57|646.57|650.61|646.61|650.47|646.47|19
1617741420000|2021-04-06 20:37:00|650.54|646.54|650.7|646.7|650.7|646.7|650.53|646.53|16
1617741430000|2021-04-06 20:37:10|650.6|646.6|650.63|646.63|650.68|646.68|650.56|646.56|15
1617741440000|2021-04-06 20:37:20|650.62|646.62|650.43|646.43|650.64|646.64|650.42|646.42|18
1617741450000|2021-04-06 20:37:30|650.4|646.4|650.41|646.41|650.47|646.47|650.36|646.36|19
1617741460000|2021-04-06 20:37:40|650.46|646.46|650.48|646.48|650.5|646.5|650.45|646.45|19
1617741480000|2021-04-06 20:38:00|650.47|646.47|650.43|646.43|650.51|646.51|650.4|646.4|16
1617741490000|2021-04-06 20:38:10|650.4|646.4|650.39|646.39|650.4|646.4|650.3|646.3|11
1617741500000|2021-04-06 20:38:20|650.42|646.42|650.29|646.29|650.43|646.43|650.27|646.27|20
1617741510000|2021-04-06 20:38:30|650.27|646.27|650.46|646.46|650.46|646.46|650.27|646.27|16
1617741520000|2021-04-06 20:38:40|650.45|646.45|650.48|646.48|650.48|646.48|650.41|646.41|18
1617741530000|2021-04-06 20:38:50|650.49|646.49|650.58|646.58|650.58|646.58|650.48|646.48|16
1617741540000|2021-04-06 20:39:00|650.61|646.61|651.05|647.05|651.14|647.14|650.53|646.53|28
1617741550000|2021-04-06 20:39:10|651.02|647.02|651.21|647.21|651.37|647.37|650.95|646.95|23
1617741560000|2021-04-06 20:39:20|651.17|647.17|651.46|647.46|651.46|647.46|651.04|647.04|21
1617741570000|2021-04-06 20:39:30|651.45|647.45|651.48|647.48|651.48|647.48|651.45|647.45|4
1617741580000|2021-04-06 20:39:40|651.49|647.49|651.47|647.47|651.5|647.5|651.46|647.46|8
1617741590000|2021-04-06 20:39:50|651.5|647.5|651.99|647.99|652.04|648.04|651.35|647.35|19
1617741600000|2021-04-06 20:40:00|652.01|648.01|652.26|648.26|652.27|648.27|651.99|647.99|24
1617741610000|2021-04-06 20:40:10|652.24|648.24|652.36|648.36|652.36|648.36|652.24|648.24|14
1617741620000|2021-04-06 20:40:20|652.34|648.34|652.45|648.45|652.45|648.45|652.3|648.3|15
1617741630000|2021-04-06 20:40:30|652.4|648.4|652.86|648.86|652.86|648.86|652.4|648.4|15
1617741640000|2021-04-06 20:40:40|652.87|648.87|652.83|648.83|652.97|648.97|652.75|648.75|16
1617741650000|2021-04-06 20:40:50|652.84|648.84|652.96|648.96|652.96|648.96|652.82|648.82|14
1617741660000|2021-04-06 20:41:00|652.97|648.97|653.33|649.33|653.36|649.36|652.9|648.9|12
1617741670000|2021-04-06 20:41:10|653.29|649.29|653.29|649.29|653.36|649.36|653.29|649.29|9
1617741680000|2021-04-06 20:41:20|653.28|649.28|653.05|649.05|653.29|649.29|652.75|648.75|29
1617741690000|2021-04-06 20:41:30|653|649|653.24|649.24|653.24|649.24|652.88|648.88|21
1617741700000|2021-04-06 20:41:40|653.27|649.27|653.61|649.61|653.66|649.66|653.27|649.27|16
1617741710000|2021-04-06 20:41:50|653.5|649.5|653.57|649.57|653.57|649.57|653.47|649.47|9
1617741720000|2021-04-06 20:42:00|653.62|649.62|653.61|649.61|653.67|649.67|653.59|649.59|15
1617741730000|2021-04-06 20:42:10|653.6|649.6|653.66|649.66|653.66|649.66|653.6|649.6|13
1617741740000|2021-04-06 20:42:20|653.65|649.65|653.6|649.6|653.66|649.66|653.6|649.6|7
1617741750000|2021-04-06 20:42:30|653.58|649.58|653.63|649.63|653.64|649.64|653.53|649.53|16
1617741760000|2021-04-06 20:42:40|653.64|649.64|653.7|649.7|653.7|649.7|653.63|649.63|14
1617741770000|2021-04-06 20:42:50|653.71|649.71|653.93|649.93|653.97|649.97|653.7|649.7|10
1617741780000|2021-04-06 20:43:00|653.97|649.97|654.3|650.3|654.3|650.3|653.92|649.92|15
1617741790000|2021-04-06 20:43:10|654.35|650.35|655.38|651.38|655.38|651.38|654.3|650.3|27
1617741800000|2021-04-06 20:43:20|655.4|651.4|655.31|651.31|655.83|651.83|655.28|651.28|34
1617741810000|2021-04-06 20:43:30|655.33|651.33|655.74|651.74|655.74|651.74|655.33|651.33|27
1617741820000|2021-04-06 20:43:40|655.78|651.78|655.92|651.92|655.93|651.93|655.78|651.78|13
1617741830000|2021-04-06 20:43:50|655.93|651.93|655.91|651.91|655.94|651.94|655.91|651.91|7
1617741840000|2021-04-06 20:44:00|655.92|651.92|656.3|652.3|656.3|652.3|655.91|651.91|12
1617741850000|2021-04-06 20:44:10|656.23|652.23|656.52|652.52|656.56|652.56|656.22|652.22|14
1617741860000|2021-04-06 20:44:20|656.11|652.11|656.31|652.31|656.53|652.53|656.11|652.11|20
1617741870000|2021-04-06 20:44:30|656.37|652.37|655.69|651.69|656.43|652.43|655.66|651.66|25
1617741880000|2021-04-06 20:44:40|655.68|651.68|655.69|651.69|655.72|651.72|655.39|651.39|21
1617741890000|2021-04-06 20:44:50|655.7|651.7|656.04|652.04|656.28|652.28|655.63|651.63|22
1617741900000|2021-04-06 20:45:00|656.27|652.27|656.5|652.5|656.57|652.57|656.27|652.27|25
1617741910000|2021-04-06 20:45:10|656.37|652.37|656.44|652.44|656.48|652.48|656.37|652.37|19
1617741920000|2021-04-06 20:45:20|656.45|652.45|656.38|652.38|656.45|652.45|656.34|652.34|17
1617741930000|2021-04-06 20:45:30|656.36|652.36|656.5|652.5|656.5|652.5|656.32|652.32|19
1617741940000|2021-04-06 20:45:40|656.51|652.51|656.52|652.52|656.53|652.53|656.5|652.5|5
1617741960000|2021-04-06 20:46:00|656.54|652.54|656.59|652.59|656.59|652.59|656.51|652.51|7
1617741970000|2021-04-06 20:46:10|656.62|652.62|656.58|652.58|656.63|652.63|656.58|652.58|7
1617741980000|2021-04-06 20:46:20|656.57|652.57|656.11|652.11|656.57|652.57|656.02|652.02|31
1617741990000|2021-04-06 20:46:30|656.01|652.01|655.73|651.73|656.08|652.08|655.68|651.68|27
1617742000000|2021-04-06 20:46:40|655.72|651.72|655.31|651.31|655.74|651.74|655.31|651.31|21
1617742010000|2021-04-06 20:46:50|655.36|651.36|655.5|651.5|655.52|651.52|655.36|651.36|12
1617742020000|2021-04-06 20:47:00|655.52|651.52|655.36|651.36|655.52|651.52|655.36|651.36|16
1617742030000|2021-04-06 20:47:10|655.4|651.4|655.38|651.38|655.56|651.56|655.29|651.29|24
1617742040000|2021-04-06 20:47:20|655.31|651.31|655.07|651.07|655.36|651.36|655.05|651.05|22
1617742050000|2021-04-06 20:47:30|655.06|651.06|655.03|651.03|655.14|651.14|654.97|650.97|16
1617742060000|2021-04-06 20:47:40|655.02|651.02|654.78|650.78|655.04|651.04|654.75|650.75|23
1617742070000|2021-04-06 20:47:50|654.8|650.8|654.82|650.82|654.87|650.87|654.77|650.77|23
1617742080000|2021-04-06 20:48:00|654.68|650.68|654.63|650.63|654.68|650.68|654.59|650.59|8
1617742090000|2021-04-06 20:48:10|654.52|650.52|654.31|650.31|654.52|650.52|654.26|650.26|20
1617742100000|2021-04-06 20:48:20|654.3|650.3|654.26|650.26|654.31|650.31|654.24|650.24|16
1617742110000|2021-04-06 20:48:30|654.27|650.27|653.95|649.95|654.28|650.28|653.85|649.85|18
1617742120000|2021-04-06 20:48:40|653.84|649.84|654.18|650.18|654.18|650.18|653.84|649.84|24
1617742130000|2021-04-06 20:48:50|654.17|650.17|654.07|650.07|654.18|650.18|653.94|649.94|14
1617742140000|2021-04-06 20:49:00|654.04|650.04|654.01|650.01|654.18|650.18|653.91|649.91|23
1617742150000|2021-04-06 20:49:10|654|650|653.76|649.76|654.01|650.01|653.75|649.75|24
1617742160000|2021-04-06 20:49:20|653.79|649.79|653.82|649.82|653.91|649.91|653.78|649.78|22
1617742170000|2021-04-06 20:49:30|653.83|649.83|653.56|649.56|653.83|649.83|653.56|649.56|7
1617742180000|2021-04-06 20:49:40|653.57|649.57|653.55|649.55|653.57|649.57|653.51|649.51|19
1617742190000|2021-04-06 20:49:50|653.53|649.53|653.63|649.63|653.63|649.63|653.51|649.51|13
1617742200000|2021-04-06 20:50:00|653.64|649.64|653.69|649.69|653.69|649.69|653.55|649.55|9
1617742210000|2021-04-06 20:50:10|653.73|649.73|653.74|649.74|653.74|649.74|653.62|649.62|20
1617742220000|2021-04-06 20:50:20|653.73|649.73|654.12|650.12|654.13|650.13|653.73|649.73|25
1617742230000|2021-04-06 20:50:30|654.14|650.14|654.18|650.18|654.42|650.42|654.13|650.13|25
1617742240000|2021-04-06 20:50:40|654.17|650.17|654.61|650.61|654.61|650.61|654.17|650.17|16
1617742250000|2021-04-06 20:50:50|654.59|650.59|654.62|650.62|654.65|650.65|654.59|650.59|9
1617742260000|2021-04-06 20:51:00|654.59|650.59|654.58|650.58|654.68|650.68|654.53|650.53|12
1617742270000|2021-04-06 20:51:10|654.43|650.43|654.49|650.49|654.53|650.53|654.41|650.41|17
1617742280000|2021-04-06 20:51:20|654.5|650.5|654.47|650.47|654.5|650.5|654.47|650.47|3
1617742290000|2021-04-06 20:51:30|654.48|650.48|654.54|650.54|654.54|650.54|654.47|650.47|12
1617742300000|2021-04-06 20:51:40|654.52|650.52|654.64|650.64|654.65|650.65|654.52|650.52|10
1617742310000|2021-04-06 20:51:50|654.65|650.65|654.8|650.8|654.89|650.89|654.65|650.65|19
1617742320000|2021-04-06 20:52:00|654.81|650.81|655.38|651.38|655.38|651.38|654.81|650.81|16
1617742330000|2021-04-06 20:52:10|655.4|651.4|655.48|651.48|655.51|651.51|655.4|651.4|5
1617742340000|2021-04-06 20:52:20|655.62|651.62|655.84|651.84|655.9|651.9|655.62|651.62|15
1617742350000|2021-04-06 20:52:30|655.74|651.74|655.65|651.65|655.77|651.77|655.64|651.64|7
1617742360000|2021-04-06 20:52:40|655.73|651.73|655.99|651.99|655.99|651.99|655.66|651.66|9
1617742370000|2021-04-06 20:52:50|655.94|651.94|656.11|652.11|656.14|652.14|655.92|651.92|20
1617742380000|2021-04-06 20:53:00|656.1|652.1|656.15|652.15|656.18|652.18|656.07|652.07|22
1617742390000|2021-04-06 20:53:10|656.11|652.11|656.1|652.1|656.12|652.12|656.06|652.06|16
1617742400000|2021-04-06 20:53:20|656.11|652.11|656.29|652.29|656.33|652.33|656.1|652.1|20
1617742410000|2021-04-06 20:53:30|656.28|652.28|655.92|651.92|656.28|652.28|655.83|651.83|25
1617742420000|2021-04-06 20:53:40|655.88|651.88|655.95|651.95|656|652|655.86|651.86|30
1617742430000|2021-04-06 20:53:50|655.97|651.97|655.78|651.78|655.99|651.99|655.75|651.75|12
1617742440000|2021-04-06 20:54:00|655.79|651.79|655.46|651.46|655.79|651.79|655.34|651.34|28
1617742450000|2021-04-06 20:54:10|655.48|651.48|655.17|651.17|655.48|651.48|655.12|651.12|25
1617742460000|2021-04-06 20:54:20|655.18|651.18|655.43|651.43|655.43|651.43|655.17|651.17|18
1617742470000|2021-04-06 20:54:30|655.42|651.42|655.44|651.44|655.44|651.44|655.42|651.42|22
1617742480000|2021-04-06 20:54:40|655.43|651.43|655.38|651.38|655.43|651.43|655.37|651.37|6
1617742490000|2021-04-06 20:54:50|655.39|651.39|655.26|651.26|655.39|651.39|655.08|651.08|19
1617742500000|2021-04-06 20:55:00|655.27|651.27|655.19|651.19|655.3|651.3|655.18|651.18|26
1617742510000|2021-04-06 20:55:10|655.18|651.18|655.24|651.24|655.25|651.25|655.16|651.16|18
1617742520000|2021-04-06 20:55:20|655.25|651.25|655.65|651.65|655.65|651.65|655.25|651.25|15
1617742530000|2021-04-06 20:55:30|655.66|651.66|655.76|651.76|655.78|651.78|655.64|651.64|16
1617742540000|2021-04-06 20:55:40|655.77|651.77|655.73|651.73|655.78|651.78|655.61|651.61|26
1617742550000|2021-04-06 20:55:50|655.71|651.71|655.68|651.68|655.71|651.71|655.62|651.62|12
1617742560000|2021-04-06 20:56:00|655.67|651.67|655.56|651.56|655.68|651.68|655.47|651.47|19
1617742570000|2021-04-06 20:56:10|655.62|651.62|655.65|651.65|655.65|651.65|655.62|651.62|3
1617742580000|2021-04-06 20:56:20|655.64|651.64|655.85|651.85|655.85|651.85|655.63|651.63|21
1617742590000|2021-04-06 20:56:30|655.86|651.86|655.84|651.84|655.89|651.89|655.8|651.8|11
1617742600000|2021-04-06 20:56:40|655.85|651.85|656.05|652.05|656.05|652.05|655.8|651.8|12
1617742610000|2021-04-06 20:56:50|655.99|651.99|656.43|652.43|656.43|652.43|655.99|651.99|10
1617742620000|2021-04-06 20:57:00|656.47|652.47|656.44|652.44|656.47|652.47|656.44|652.44|2
1617742630000|2021-04-06 20:57:10|656.45|652.45|656.49|652.49|656.49|652.49|656.44|652.44|13
1617742640000|2021-04-06 20:57:20|656.5|652.5|657.32|653.32|657.32|653.32|656.5|652.5|15
1617742650000|2021-04-06 20:57:30|657.43|653.43|657.58|653.58|657.75|653.75|657.43|653.43|18
1617742660000|2021-04-06 20:57:40|657.61|653.61|658.16|654.16|658.16|654.16|657.61|653.61|12
1617742670000|2021-04-06 20:57:50|658.14|654.14|658.04|654.04|658.18|654.18|657.97|653.97|22
1617742680000|2021-04-06 20:58:00|658.06|654.06|658.2|654.2|658.22|654.22|658.05|654.05|25
1617742690000|2021-04-06 20:58:10|658.19|654.19|658.1|654.1|658.19|654.19|658.08|654.08|17
1617742700000|2021-04-06 20:58:20|658.09|654.09|658.22|654.22|658.22|654.22|658.04|654.04|15
1617742710000|2021-04-06 20:58:30|658.21|654.21|658.17|654.17|658.22|654.22|658.13|654.13|21
1617742720000|2021-04-06 20:58:40|658.16|654.16|658.11|654.11|658.22|654.22|658.05|654.05|20
1617742730000|2021-04-06 20:58:50|658.12|654.12|658.06|654.06|658.12|654.12|658.02|654.02|16
1617742740000|2021-04-06 20:59:00|658.05|654.05|657.48|653.48|658.05|654.05|657.48|653.48|24
1617742750000|2021-04-06 20:59:10|657.5|653.5|657.13|653.13|657.52|653.52|657.13|653.13|25
1617742760000|2021-04-06 20:59:20|657.14|653.14|657.06|653.06|657.15|653.15|656.95|652.95|20
1617742770000|2021-04-06 20:59:30|657.1|653.1|657.57|653.57|657.57|653.57|657.1|653.1|23
1617742780000|2021-04-06 20:59:40|657.58|653.58|657.57|653.57|657.72|653.72|657.56|653.56|24
1617742790000|2021-04-06 20:59:50|657.56|653.56|657.49|653.49|657.56|653.56|657.47|653.47|17
1617742800000|2021-04-06 21:00:00|657.48|653.48|657.61|653.61|657.61|653.61|657.47|653.47|23
1617742810000|2021-04-06 21:00:10|657.62|653.62|657.65|653.65|657.67|653.67|657.62|653.62|8
1617742820000|2021-04-06 21:00:20|657.66|653.66|657.54|653.54|657.67|653.67|657.52|653.52|23
1617742830000|2021-04-06 21:00:30|657.53|653.53|657.48|653.48|657.6|653.6|657.36|653.36|28
1617742840000|2021-04-06 21:00:40|657.47|653.47|657.48|653.48|657.49|653.49|657.47|653.47|8
1617742850000|2021-04-06 21:00:50|657.49|653.49|657.48|653.48|657.49|653.49|657.47|653.47|5
1617742860000|2021-04-06 21:01:00|657.47|653.47|657.4|653.4|657.47|653.47|657.37|653.37|13
1617742870000|2021-04-06 21:01:10|657.41|653.41|657.45|653.45|657.45|653.45|657.41|653.41|5
1617742880000|2021-04-06 21:01:20|657.46|653.46|657.46|653.46|657.48|653.48|657.46|653.46|6
1617742890000|2021-04-06 21:01:30|657.45|653.45|657.43|653.43|657.45|653.45|657.43|653.43|3
1617742900000|2021-04-06 21:01:40|657.44|653.44|657.44|653.44|657.44|653.44|657.44|653.44|1
1617742910000|2021-04-06 21:01:50|657.43|653.43|657.44|653.44|657.44|653.44|657.39|653.39|9
1617742920000|2021-04-06 21:02:00|657.45|653.45|657.46|653.46|657.49|653.49|657.44|653.44|19
1617742930000|2021-04-06 21:02:10|657.44|653.44|657.55|653.55|657.56|653.56|657.44|653.44|17
1617742940000|2021-04-06 21:02:20|657.56|653.56|657.49|653.49|657.56|653.56|657.49|653.49|19
1617742950000|2021-04-06 21:02:30|657.48|653.48|657.43|653.43|657.48|653.48|657.42|653.42|10
1617742960000|2021-04-06 21:02:40|657.42|653.42|657.13|653.13|657.43|653.43|657.13|653.13|18
1617742970000|2021-04-06 21:02:50|657.08|653.08|656.4|652.4|657.08|653.08|656.4|652.4|23
1617742980000|2021-04-06 21:03:00|656.34|652.34|656.74|652.74|656.74|652.74|656.33|652.33|22
1617742990000|2021-04-06 21:03:10|656.72|652.72|657.02|653.02|657.03|653.03|656.67|652.67|28
1617743000000|2021-04-06 21:03:20|656.98|652.98|657.38|653.38|657.38|653.38|656.98|652.98|26
1617743010000|2021-04-06 21:03:30|657.37|653.37|657.2|653.2|657.38|653.38|657.19|653.19|14
1617743020000|2021-04-06 21:03:40|657.21|653.21|657.2|653.2|657.25|653.25|657.2|653.2|9
1617743030000|2021-04-06 21:03:50|657.21|653.21|657.27|653.27|657.28|653.28|657.2|653.2|12
1617743040000|2021-04-06 21:04:00|657.28|653.28|657.34|653.34|657.35|653.35|657.28|653.28|6
1617743050000|2021-04-06 21:04:10|657.35|653.35|657.31|653.31|657.35|653.35|657.29|653.29|7
1617743060000|2021-04-06 21:04:20|657.32|653.32|657.38|653.38|657.39|653.39|657.31|653.31|14
1617743070000|2021-04-06 21:04:30|657.37|653.37|657.32|653.32|657.37|653.37|657.31|653.31|9
1617743080000|2021-04-06 21:04:40|657.31|653.31|657.39|653.39|657.4|653.4|657.22|653.22|21
1617743090000|2021-04-06 21:04:50|657.38|653.38|657.43|653.43|657.43|653.43|657.38|653.38|8
1617743100000|2021-04-06 21:05:00|657.44|653.44|657.54|653.54|657.54|653.54|657.43|653.43|10
1617743110000|2021-04-06 21:05:10|657.53|653.53|657.6|653.6|657.61|653.61|657.52|653.52|15
1617743120000|2021-04-06 21:05:20|657.61|653.61|657.58|653.58|657.62|653.62|657.49|653.49|5
1617743130000|2021-04-06 21:05:30|657.53|653.53|657.47|653.47|657.54|653.54|657.47|653.47|4
1617743140000|2021-04-06 21:05:40|657.46|653.46|657.31|653.31|657.46|653.46|657.3|653.3|12
1617743150000|2021-04-06 21:05:50|657.26|653.26|657.02|653.02|657.34|653.34|657.02|653.02|14
1617743160000|2021-04-06 21:06:00|657.01|653.01|656.85|652.85|657.01|653.01|656.67|652.67|14
1617743170000|2021-04-06 21:06:10|656.84|652.84|656.26|652.26|656.84|652.84|656.26|652.26|20
1617743180000|2021-04-06 21:06:20|656.27|652.27|656.13|652.13|656.28|652.28|656.12|652.12|14
1617743190000|2021-04-06 21:06:30|656.12|652.12|656.11|652.11|656.13|652.13|656.11|652.11|4
1617743200000|2021-04-06 21:06:40|656.13|652.13|656.17|652.17|656.18|652.18|656.12|652.12|11
1617743210000|2021-04-06 21:06:50|656.25|652.25|656.22|652.22|656.25|652.25|656.19|652.19|8
1617743220000|2021-04-06 21:07:00|656.24|652.24|656.22|652.22|656.24|652.24|656.21|652.21|6
1617743230000|2021-04-06 21:07:10|656.21|652.21|656.24|652.24|656.29|652.29|656.14|652.14|19
1617743240000|2021-04-06 21:07:20|656.23|652.23|656.21|652.21|656.24|652.24|656.19|652.19|10
1617743250000|2021-04-06 21:07:30|656.2|652.2|656.06|652.06|656.21|652.21|656.03|652.03|15
1617743260000|2021-04-06 21:07:40|655.99|651.99|656.44|652.44|656.49|652.49|655.94|651.94|31
1617743270000|2021-04-06 21:07:50|656.49|652.49|656.65|652.65|656.7|652.7|656.44|652.44|17
1617743280000|2021-04-06 21:08:00|656.64|652.64|656.5|652.5|656.65|652.65|656.49|652.49|24
1617743290000|2021-04-06 21:08:10|656.51|652.51|656.51|652.51|656.51|652.51|656.4|652.4|30
1617743300000|2021-04-06 21:08:20|656.5|652.5|656.28|652.28|656.52|652.52|656.25|652.25|20
1617743310000|2021-04-06 21:08:30|656.27|652.27|656.23|652.23|656.27|652.27|656.23|652.23|5
1617743320000|2021-04-06 21:08:40|656.21|652.21|656.16|652.16|656.21|652.21|656.16|652.16|4
1617743340000|2021-04-06 21:09:00|656.17|652.17|656.35|652.35|656.43|652.43|656.15|652.15|24
1617743350000|2021-04-06 21:09:10|656.32|652.32|656.27|652.27|656.32|652.32|656.26|652.26|13
1617743360000|2021-04-06 21:09:20|656.28|652.28|656.3|652.3|656.3|652.3|656.17|652.17|13
1617743370000|2021-04-06 21:09:30|656.31|652.31|656.16|652.16|656.31|652.31|656.14|652.14|7
1617743380000|2021-04-06 21:09:40|656.15|652.15|656.08|652.08|656.29|652.29|655.94|651.94|28
1617743390000|2021-04-06 21:09:50|655.96|651.96|656.04|652.04|656.15|652.15|655.96|651.96|18
1617743400000|2021-04-06 21:10:00|656.08|652.08|656.19|652.19|656.19|652.19|656.08|652.08|16
1617743410000|2021-04-06 21:10:10|656.17|652.17|656.25|652.25|656.31|652.31|656.17|652.17|19
1617743420000|2021-04-06 21:10:20|656.26|652.26|656.34|652.34|656.34|652.34|656.25|652.25|11
1617743430000|2021-04-06 21:10:30|656.3|652.3|656.36|652.36|656.37|652.37|656.3|652.3|15
1617743440000|2021-04-06 21:10:40|656.34|652.34|656.32|652.32|656.36|652.36|656.28|652.28|22
1617743450000|2021-04-06 21:10:50|656.35|652.35|656.32|652.32|656.35|652.35|656.25|652.25|21
1617743460000|2021-04-06 21:11:00|656.33|652.33|656.22|652.22|656.33|652.33|656.19|652.19|15
1617743470000|2021-04-06 21:11:10|656.24|652.24|655.97|651.97|656.31|652.31|655.97|651.97|22
1617743480000|2021-04-06 21:11:20|655.98|651.98|655.86|651.86|655.98|651.98|655.86|651.86|22
1617743490000|2021-04-06 21:11:30|655.84|651.84|655.78|651.78|655.84|651.84|655.76|651.76|17
1617743500000|2021-04-06 21:11:40|655.79|651.79|655.81|651.81|655.82|651.82|655.77|651.77|8
1617743510000|2021-04-06 21:11:50|655.8|651.8|655.8|651.8|655.81|651.81|655.79|651.79|5
1617743520000|2021-04-06 21:12:00|655.71|651.71|655.68|651.68|655.73|651.73|655.68|651.68|14
1617743530000|2021-04-06 21:12:10|655.69|651.69|655.76|651.76|655.77|651.77|655.68|651.68|17
1617743540000|2021-04-06 21:12:20|655.77|651.77|655.97|651.97|655.98|651.98|655.75|651.75|17
1617743550000|2021-04-06 21:12:30|655.99|651.99|656.01|652.01|656.01|652.01|655.97|651.97|16
1617743560000|2021-04-06 21:12:40|656.02|652.02|656.07|652.07|656.07|652.07|656|652|16
1617743570000|2021-04-06 21:12:50|656.05|652.05|656.05|652.05|656.07|652.07|656.04|652.04|8
1617743580000|2021-04-06 21:13:00|656.07|652.07|656.07|652.07|656.07|652.07|656.07|652.07|1
1617743590000|2021-04-06 21:13:10|656.06|652.06|656.06|652.06|656.06|652.06|656.06|652.06|1
1617743600000|2021-04-06 21:13:20|656.03|652.03|655.99|651.99|656.03|652.03|655.9|651.9|15
1617743610000|2021-04-06 21:13:30|655.88|651.88|655.91|651.91|655.99|651.99|655.85|651.85|21
1617743620000|2021-04-06 21:13:40|655.9|651.9|655.87|651.87|655.94|651.94|655.87|651.87|10
1617743630000|2021-04-06 21:13:50|655.83|651.83|655.83|651.83|655.91|651.91|655.76|651.76|20
1617743640000|2021-04-06 21:14:00|655.9|651.9|655.57|651.57|655.9|651.9|655.57|651.57|16
1617743650000|2021-04-06 21:14:10|655.56|651.56|655.55|651.55|655.58|651.58|655.54|651.54|8
1617743660000|2021-04-06 21:14:20|655.54|651.54|655.54|651.54|655.54|651.54|655.54|651.54|1
1617743670000|2021-04-06 21:14:30|655.55|651.55|655.54|651.54|655.56|651.56|655.54|651.54|4
1617743680000|2021-04-06 21:14:40|655.55|651.55|655.45|651.45|655.55|651.55|655.45|651.45|9
1617743690000|2021-04-06 21:14:50|655.46|651.46|655.46|651.46|655.47|651.47|655.42|651.42|25
1617743700000|2021-04-06 21:15:00|655.47|651.47|655.29|651.29|655.47|651.47|655.28|651.28|18
1617743710000|2021-04-06 21:15:10|655.3|651.3|655.37|651.37|655.39|651.39|655.3|651.3|24
1617743720000|2021-04-06 21:15:20|655.38|651.38|655.2|651.2|655.38|651.38|655.2|651.2|22
1617743730000|2021-04-06 21:15:30|655.22|651.22|655.28|651.28|655.28|651.28|655.2|651.2|24
1617743740000|2021-04-06 21:15:40|655.27|651.27|655.18|651.18|655.28|651.28|655.18|651.18|7
1617743750000|2021-04-06 21:15:50|655.2|651.2|655.21|651.21|655.25|651.25|655.2|651.2|10
1617743760000|2021-04-06 21:16:00|655.22|651.22|655.28|651.28|655.28|651.28|655.2|651.2|14
1617743770000|2021-04-06 21:16:10|655.24|651.24|655.28|651.28|655.29|651.29|655.21|651.21|9
1617743780000|2021-04-06 21:16:20|655.27|651.27|655.29|651.29|655.3|651.3|655.26|651.26|10
1617743790000|2021-04-06 21:16:30|655.26|651.26|655.28|651.28|655.31|651.31|655.24|651.24|22
1617743800000|2021-04-06 21:16:40|655.29|651.29|655.29|651.29|655.34|651.34|655.27|651.27|15
1617743810000|2021-04-06 21:16:50|655.28|651.28|655.32|651.32|655.33|651.33|655.28|651.28|19
1617743820000|2021-04-06 21:17:00|655.31|651.31|655.34|651.34|655.35|651.35|655.31|651.31|7
1617743830000|2021-04-06 21:17:10|655.33|651.33|655.31|651.31|655.33|651.33|655.31|651.31|3
1617743850000|2021-04-06 21:17:30|655.32|651.32|655.21|651.21|655.33|651.33|655.18|651.18|16
1617743860000|2021-04-06 21:17:40|655.22|651.22|655.14|651.14|655.26|651.26|655.14|651.14|10
1617743870000|2021-04-06 21:17:50|655.15|651.15|655.15|651.15|655.16|651.16|655.14|651.14|16
1617743880000|2021-04-06 21:18:00|655.14|651.14|655.09|651.09|655.16|651.16|655.09|651.09|5
1617743890000|2021-04-06 21:18:10|655.1|651.1|655.03|651.03|655.1|651.1|655.03|651.03|5
1617743900000|2021-04-06 21:18:20|655.02|651.02|655|651|655.03|651.03|655|651|5
1617743910000|2021-04-06 21:18:30|654.97|650.97|654.97|650.97|655.01|651.01|654.95|650.95|9
1617743920000|2021-04-06 21:18:40|654.96|650.96|654.96|650.96|654.97|650.97|654.95|650.95|5
1617743930000|2021-04-06 21:18:50|654.92|650.92|654.86|650.86|654.93|650.93|654.86|650.86|21
1617743940000|2021-04-06 21:19:00|654.87|650.87|654.96|650.96|654.96|650.96|654.86|650.86|17
1617743950000|2021-04-06 21:19:10|654.97|650.97|654.83|650.83|654.97|650.97|654.83|650.83|8
1617743960000|2021-04-06 21:19:20|654.84|650.84|654.84|650.84|654.89|650.89|654.81|650.81|12
1617743970000|2021-04-06 21:19:30|654.83|650.83|654.81|650.81|654.83|650.83|654.79|650.79|3
1617743980000|2021-04-06 21:19:40|654.76|650.76|654.59|650.59|654.76|650.76|654.58|650.58|12
1617743990000|2021-04-06 21:19:50|654.61|650.61|654.57|650.57|654.61|650.61|654.57|650.57|3
1617744000000|2021-04-06 21:20:00|654.56|650.56|654.21|650.21|654.56|650.56|654.2|650.2|17
1617744010000|2021-04-06 21:20:10|654.23|650.23|653.82|649.82|654.23|650.23|653.82|649.82|7
1617744020000|2021-04-06 21:20:20|653.87|649.87|653.83|649.83|653.92|649.92|653.82|649.82|9
1617744030000|2021-04-06 21:20:30|653.87|649.87|653.75|649.75|653.87|649.87|653.75|649.75|8
1617744040000|2021-04-06 21:20:40|653.76|649.76|653.69|649.69|653.8|649.8|653.67|649.67|16
1617744050000|2021-04-06 21:20:50|653.7|649.7|653.68|649.68|653.72|649.72|653.68|649.68|8
1617744060000|2021-04-06 21:21:00|653.69|649.69|653.68|649.68|653.71|649.71|653.68|649.68|22
1617744070000|2021-04-06 21:21:10|653.67|649.67|653.65|649.65|653.68|649.68|653.64|649.64|4
1617744080000|2021-04-06 21:21:20|653.64|649.64|653.65|649.65|653.66|649.66|653.64|649.64|4
1617744090000|2021-04-06 21:21:30|653.67|649.67|653.37|649.37|653.67|649.67|653.35|649.35|10
1617744100000|2021-04-06 21:21:40|653.38|649.38|652.66|648.66|653.39|649.39|652.66|648.66|27
1617744110000|2021-04-06 21:21:50|652.59|648.59|652.32|648.32|652.67|648.67|652.29|648.29|15
1617744120000|2021-04-06 21:22:00|652.31|648.31|652.36|648.36|652.37|648.37|652.3|648.3|9
1617744130000|2021-04-06 21:22:10|652.37|648.37|652.22|648.22|652.37|648.37|652.22|648.22|18
1617744140000|2021-04-06 21:22:20|652.23|648.23|651.91|647.91|652.23|648.23|651.91|647.91|9
1617744150000|2021-04-06 21:22:30|651.9|647.9|651.82|647.82|651.91|647.91|651.82|647.82|8
1617744160000|2021-04-06 21:22:40|651.77|647.77|651.66|647.66|651.82|647.82|651.66|647.66|4
1617744170000|2021-04-06 21:22:50|651.65|647.65|651.4|647.4|651.65|647.65|651.23|647.23|21
1617744180000|2021-04-06 21:23:00|651.33|647.33|650.96|646.96|651.4|647.4|650.96|646.96|12
1617744190000|2021-04-06 21:23:10|651.12|647.12|650.68|646.68|651.12|647.12|650.68|646.68|8
1617744200000|2021-04-06 21:23:20|650.4|646.4|650.37|646.37|650.44|646.44|650.34|646.34|9
1617744210000|2021-04-06 21:23:30|650.41|646.41|650.68|646.68|650.68|646.68|650.41|646.41|4
1617744220000|2021-04-06 21:23:40|650.55|646.55|650.39|646.39|650.56|646.56|650.39|646.39|16
1617744230000|2021-04-06 21:23:50|650.4|646.4|650.28|646.28|650.4|646.4|650.28|646.28|5
1617744240000|2021-04-06 21:24:00|650.29|646.29|650.23|646.23|650.29|646.29|650.22|646.22|14
1617744250000|2021-04-06 21:24:10|650.22|646.22|650.29|646.29|650.29|646.29|650.21|646.21|13
1617744260000|2021-04-06 21:24:20|650.23|646.23|650.19|646.19|650.28|646.28|650.14|646.14|11
1617744270000|2021-04-06 21:24:30|650.26|646.26|650.03|646.03|650.26|646.26|650.02|646.02|14
1617744280000|2021-04-06 21:24:40|650.04|646.04|650.08|646.08|650.08|646.08|650.04|646.04|4
1617744290000|2021-04-06 21:24:50|650.09|646.09|650.08|646.08|650.09|646.09|650.08|646.08|2
1617744300000|2021-04-06 21:25:00|650.09|646.09|650.07|646.07|650.1|646.1|650.05|646.05|6
1617744310000|2021-04-06 21:25:10|650.02|646.02|649.85|645.85|650.02|646.02|649.77|645.77|12
1617744320000|2021-04-06 21:25:20|649.84|645.84|649.83|645.83|649.84|645.84|649.79|645.79|5
1617744330000|2021-04-06 21:25:30|649.78|645.78|649.54|645.54|649.78|645.78|649.47|645.47|11
1617744340000|2021-04-06 21:25:40|649.47|645.47|649.39|645.39|649.54|645.54|649.39|645.39|10
1617744350000|2021-04-06 21:25:50|649.35|645.35|649.34|645.34|649.35|645.35|649.34|645.34|2
1617744360000|2021-04-06 21:26:00|649.39|645.39|649.17|645.17|649.39|645.39|649.17|645.17|5
1617744370000|2021-04-06 21:26:10|649.16|645.16|648.86|644.86|649.16|645.16|648.86|644.86|9
1617744380000|2021-04-06 21:26:20|648.87|644.87|648.67|644.67|648.87|644.87|648.67|644.67|9
1617744390000|2021-04-06 21:26:30|648.66|644.66|648.66|644.66|648.66|644.66|648.66|644.66|1
1617744400000|2021-04-06 21:26:40|648.67|644.67|648.61|644.61|648.68|644.68|648.61|644.61|7
1617744410000|2021-04-06 21:26:50|648.62|644.62|648.41|644.41|648.62|644.62|648.41|644.41|7
1617744420000|2021-04-06 21:27:00|648.23|644.23|647.73|643.73|648.23|644.23|647.73|643.73|21
1617744430000|2021-04-06 21:27:10|647.84|643.84|646.7|642.7|647.84|643.84|646.59|642.59|27
1617744440000|2021-04-06 21:27:20|646.58|642.58|645.73|641.73|646.58|642.58|645.73|641.73|15
1617744450000|2021-04-06 21:27:30|645.82|641.82|645.54|641.54|645.82|641.82|645.54|641.54|14
1617744460000|2021-04-06 21:27:40|645.64|641.64|645.58|641.58|645.73|641.73|645.58|641.58|7
1617744470000|2021-04-06 21:27:50|645.33|641.33|645.34|641.34|645.34|641.34|645.33|641.33|4
1617744480000|2021-04-06 21:28:00|645.37|641.37|645.44|641.44|645.51|641.51|645.37|641.37|17
1617744490000|2021-04-06 21:28:10|645.48|641.48|646.15|642.15|646.47|642.47|645.39|641.39|20
1617744500000|2021-04-06 21:28:20|646.47|642.47|646.28|642.28|646.67|642.67|646.14|642.14|23
1617744510000|2021-04-06 21:28:30|646.65|642.65|647.04|643.04|647.13|643.13|646.28|642.28|21
1617744520000|2021-04-06 21:28:40|647.18|643.18|648.15|644.15|648.16|644.16|646.97|642.97|32
1617744530000|2021-04-06 21:28:50|648.16|644.16|648.85|644.85|648.85|644.85|648.15|644.15|20
1617744540000|2021-04-06 21:29:00|648.83|644.83|648.71|644.71|648.83|644.83|648.71|644.71|10
1617744550000|2021-04-06 21:29:10|648.7|644.7|648.51|644.51|648.71|644.71|648.51|644.51|6
1617744560000|2021-04-06 21:29:20|648.46|644.46|648.3|644.3|648.46|644.46|648.3|644.3|10
1617744570000|2021-04-06 21:29:30|648.28|644.28|648.2|644.2|648.28|644.28|648.18|644.18|6
1617744580000|2021-04-06 21:29:40|648.21|644.21|648.19|644.19|648.21|644.21|648.19|644.19|2
1617744590000|2021-04-06 21:29:50|648.2|644.2|648.2|644.2|648.2|644.2|648.2|644.2|1
1617744600000|2021-04-06 21:30:00|648.19|644.19|648.21|644.21|648.21|644.21|648.19|644.19|5
1617744610000|2021-04-06 21:30:10|648.2|644.2|648.2|644.2|648.2|644.2|648.2|644.2|1
1617744650000|2021-04-06 21:30:50|648.23|644.23|648.21|644.21|648.23|644.23|648.21|644.21|3
1617744660000|2021-04-06 21:31:00|648.22|644.22|648.15|644.15|648.22|644.22|648.15|644.15|13
1617744670000|2021-04-06 21:31:10|648.14|644.14|648.1|644.1|648.17|644.17|648.1|644.1|4
1617744680000|2021-04-06 21:31:20|648.11|644.11|648.11|644.11|648.11|644.11|648.1|644.1|5
1617744690000|2021-04-06 21:31:30|648.14|644.14|647.92|643.92|648.14|644.14|647.85|643.85|10
1617744700000|2021-04-06 21:31:40|647.81|643.81|647.72|643.72|647.81|643.81|647.72|643.72|3
1617744710000|2021-04-06 21:31:50|647.73|643.73|647.7|643.7|647.78|643.78|647.7|643.7|6
1617744720000|2021-04-06 21:32:00|647.66|643.66|647.26|643.26|647.66|643.66|647.26|643.26|11
1617744730000|2021-04-06 21:32:10|647.34|643.34|646.83|642.83|647.34|643.34|646.64|642.64|18
1617744740000|2021-04-06 21:32:20|646.38|642.38|646.04|642.04|646.42|642.42|646.03|642.03|11
1617744750000|2021-04-06 21:32:30|646.03|642.03|645.14|641.14|646.03|642.03|645.14|641.14|23
1617744760000|2021-04-06 21:32:40|645.17|641.17|644.33|640.33|645.17|641.17|644.32|640.32|19
1617744770000|2021-04-06 21:32:50|644.31|640.31|644.38|640.38|644.41|640.41|644.17|640.17|18
1617744780000|2021-04-06 21:33:00|644.37|640.37|644.22|640.22|644.38|640.38|643.98|639.98|21
1617744790000|2021-04-06 21:33:10|644.28|640.28|643.97|639.97|644.28|640.28|643.89|639.89|23
1617744800000|2021-04-06 21:33:20|643.99|639.99|643.64|639.64|644.13|640.13|643.64|639.64|13
1617744810000|2021-04-06 21:33:30|643.67|639.67|643.76|639.76|643.76|639.76|643.58|639.58|8
1617744820000|2021-04-06 21:33:40|643.74|639.74|643.84|639.84|643.87|639.87|643.74|639.74|6
1617744830000|2021-04-06 21:33:50|643.85|639.85|643.89|639.89|643.9|639.9|643.85|639.85|14
1617744840000|2021-04-06 21:34:00|643.87|639.87|644.07|640.07|644.24|640.24|643.85|639.85|24
1617744850000|2021-04-06 21:34:10|643.92|639.92|644.48|640.48|644.48|640.48|643.92|639.92|13
1617744860000|2021-04-06 21:34:20|644.46|640.46|644.46|640.46|644.65|640.65|644.44|640.44|21
1617744870000|2021-04-06 21:34:30|644.48|640.48|644.69|640.69|644.72|640.72|644.48|640.48|6
1617744880000|2021-04-06 21:34:40|644.66|640.66|644.76|640.76|644.81|640.81|644.66|640.66|8
1617744890000|2021-04-06 21:34:50|644.77|640.77|644.83|640.83|644.85|640.85|644.77|640.77|9
1617744900000|2021-04-06 21:35:00|644.87|640.87|645.1|641.1|645.1|641.1|644.76|640.76|15
1617744910000|2021-04-06 21:35:10|645.12|641.12|645.19|641.19|645.2|641.2|645.11|641.11|12
1617744920000|2021-04-06 21:35:20|645.13|641.13|645.14|641.14|645.28|641.28|645.13|641.13|7
1617744930000|2021-04-06 21:35:30|645.13|641.13|645.71|641.71|645.71|641.71|645.13|641.13|5
1617744940000|2021-04-06 21:35:40|645.72|641.72|645.13|641.13|645.72|641.72|645.13|641.13|10
1617744950000|2021-04-06 21:35:50|645.36|641.36|645.72|641.72|646.26|642.26|645.13|641.13|28
1617744960000|2021-04-06 21:36:00|645.97|641.97|646.57|642.57|646.57|642.57|645.71|641.71|28
1617744970000|2021-04-06 21:36:10|646.53|642.53|646.72|642.72|646.81|642.81|646.44|642.44|30
1617744980000|2021-04-06 21:36:20|646.74|642.74|646.66|642.66|646.79|642.79|646.53|642.53|25
1617744990000|2021-04-06 21:36:30|646.71|642.71|645.85|641.85|646.77|642.77|645.5|641.5|34
1617745000000|2021-04-06 21:36:40|645.5|641.5|645.63|641.63|645.86|641.86|645.03|641.03|27
1617745010000|2021-04-06 21:36:50|645.47|641.47|645.39|641.39|645.94|641.94|645.39|641.39|32
1617745020000|2021-04-06 21:37:00|645.66|641.66|645.78|641.78|646.01|642.01|645.39|641.39|33
1617745030000|2021-04-06 21:37:10|645.77|641.77|645.68|641.68|645.88|641.88|645.68|641.68|25
1617745040000|2021-04-06 21:37:20|645.79|641.79|645.94|641.94|645.99|641.99|645.76|641.76|30
1617745050000|2021-04-06 21:37:30|645.9|641.9|645.96|641.96|646.08|642.08|645.89|641.89|23
1617745060000|2021-04-06 21:37:40|646.11|642.11|646.4|642.4|646.66|642.66|646|642|27
1617745070000|2021-04-06 21:37:50|646.5|642.5|646.56|642.56|646.78|642.78|646.5|642.5|22
1617745080000|2021-04-06 21:38:00|646.78|642.78|646.61|642.61|646.78|642.78|646.58|642.58|24
1617745090000|2021-04-06 21:38:10|646.71|642.71|646.99|642.99|646.99|642.99|646.59|642.59|23
1617745100000|2021-04-06 21:38:20|646.74|642.74|646.91|642.91|646.91|642.91|646.74|642.74|13
1617745110000|2021-04-06 21:38:30|646.92|642.92|646.86|642.86|646.94|642.94|646.84|642.84|7
1617745120000|2021-04-06 21:38:40|646.87|642.87|647|643|647.05|643.05|646.86|642.86|13
1617745130000|2021-04-06 21:38:50|647.01|643.01|647.1|643.1|647.15|643.15|646.97|642.97|22
1617745140000|2021-04-06 21:39:00|647.11|643.11|646.97|642.97|647.18|643.18|646.97|642.97|23
1617745150000|2021-04-06 21:39:10|647.03|643.03|647.34|643.34|647.55|643.55|646.96|642.96|22
1617745160000|2021-04-06 21:39:20|647.38|643.38|647.55|643.55|647.55|643.55|647.23|643.23|24
1617745170000|2021-04-06 21:39:30|647.39|643.39|647.16|643.16|647.58|643.58|647.08|643.08|24
1617745180000|2021-04-06 21:39:40|647.37|643.37|646.98|642.98|647.57|643.57|646.93|642.93|27
1617745190000|2021-04-06 21:39:50|646.92|642.92|646.33|642.33|647.03|643.03|646.33|642.33|33
1617745200000|2021-04-06 21:40:00|646.25|642.25|646.68|642.68|646.9|642.9|646.04|642.04|30
1617745210000|2021-04-06 21:40:10|646.76|642.76|647.15|643.15|647.15|643.15|646.53|642.53|31
1617745220000|2021-04-06 21:40:20|647.09|643.09|647.48|643.48|647.59|643.59|647.09|643.09|23
1617745230000|2021-04-06 21:40:30|647.49|643.49|647.56|643.56|647.64|643.64|647.35|643.35|22
1617745240000|2021-04-06 21:40:40|647.57|643.57|647.54|643.54|647.57|643.57|647.28|643.28|23
1617745250000|2021-04-06 21:40:50|647.55|643.55|647.31|643.31|647.57|643.57|647.28|643.28|20
1617745260000|2021-04-06 21:41:00|647.3|643.3|646.52|642.52|647.33|643.33|646.49|642.49|27
1617745270000|2021-04-06 21:41:10|646.65|642.65|646.47|642.47|646.65|642.65|646.36|642.36|37
1617745280000|2021-04-06 21:41:20|646.59|642.59|646.58|642.58|646.59|642.59|646.36|642.36|22
1617745290000|2021-04-06 21:41:30|646.64|642.64|646.62|642.62|646.69|642.69|646.39|642.39|16
1617745300000|2021-04-06 21:41:40|646.63|642.63|646.48|642.48|646.64|642.64|646.4|642.4|27
1617745310000|2021-04-06 21:41:50|646.5|642.5|646.43|642.43|646.82|642.82|646.37|642.37|26
1617745320000|2021-04-06 21:42:00|646.72|642.72|646.86|642.86|646.86|642.86|646.43|642.43|18
1617745330000|2021-04-06 21:42:10|646.53|642.53|647.24|643.24|647.24|643.24|646.53|642.53|13
1617745340000|2021-04-06 21:42:20|647.25|643.25|648.31|644.31|648.92|644.92|647.25|643.25|25
1617745350000|2021-04-06 21:42:30|648.95|644.95|648.88|644.88|649.07|645.07|648.09|644.09|25
1617745360000|2021-04-06 21:42:40|649.16|645.16|649.23|645.23|649.6|645.6|649.02|645.02|30
1617745370000|2021-04-06 21:42:50|649.21|645.21|649.09|645.09|649.25|645.25|648.88|644.88|16
1617745380000|2021-04-06 21:43:00|649.08|645.08|648.96|644.96|649.26|645.26|648.96|644.96|24
1617745390000|2021-04-06 21:43:10|648.85|644.85|648.9|644.9|649.01|645.01|648.83|644.83|19
1617745400000|2021-04-06 21:43:20|648.92|644.92|648.6|644.6|649.24|645.24|648.56|644.56|33
1617745410000|2021-04-06 21:43:30|648.83|644.83|648.74|644.74|649.04|645.04|648.4|644.4|21
1617745420000|2021-04-06 21:43:40|648.28|644.28|648.54|644.54|648.93|644.93|648.28|644.28|17
1617745430000|2021-04-06 21:43:50|648.68|644.68|648.4|644.4|648.68|644.68|648.35|644.35|16
1617745440000|2021-04-06 21:44:00|648.68|644.68|648.72|644.72|648.82|644.82|648.4|644.4|23
1617745450000|2021-04-06 21:44:10|648.82|644.82|648.8|644.8|649|645|648.65|644.65|25
1617745460000|2021-04-06 21:44:20|649|645|649.38|645.38|649.38|645.38|648.8|644.8|23
1617745470000|2021-04-06 21:44:30|649.15|645.15|650.21|646.21|650.21|646.21|649.15|645.15|10
1617745480000|2021-04-06 21:44:40|650.31|646.31|650.31|646.31|650.32|646.32|650.31|646.31|5
1617745490000|2021-04-06 21:44:50|650.29|646.29|650.33|646.33|650.33|646.33|650.29|646.29|7
1617745500000|2021-04-06 21:45:00|650.37|646.37|650.21|646.21|650.38|646.38|650.21|646.21|5
1617745510000|2021-04-06 21:45:10|650.32|646.32|649.94|645.94|650.33|646.33|649.94|645.94|30
1617745520000|2021-04-06 21:45:20|649.93|645.93|649.85|645.85|649.98|645.98|649.59|645.59|25
1617745530000|2021-04-06 21:45:30|649.81|645.81|649.55|645.55|649.83|645.83|649.46|645.46|26
1617745540000|2021-04-06 21:45:40|649.58|645.58|649.96|645.96|650|646|649.55|645.55|28
1617745550000|2021-04-06 21:45:50|649.88|645.88|649.99|645.99|650.49|646.49|649.62|645.62|31
1617745560000|2021-04-06 21:46:00|650.62|646.62|650.03|646.03|650.63|646.63|649.77|645.77|29
1617745570000|2021-04-06 21:46:10|650.05|646.05|650.3|646.3|650.69|646.69|650.03|646.03|29
1617745580000|2021-04-06 21:46:20|650.55|646.55|649.85|645.85|650.63|646.63|649.75|645.75|34
1617745590000|2021-04-06 21:46:30|649.91|645.91|650.46|646.46|650.65|646.65|649.7|645.7|32
1617745600000|2021-04-06 21:46:40|650.53|646.53|651|647|651.43|647.43|650.53|646.53|23
1617745610000|2021-04-06 21:46:50|651.13|647.13|651.35|647.35|651.4|647.4|651|647|21
1617745620000|2021-04-06 21:47:00|651.39|647.39|651.43|647.43|651.43|647.43|651.15|647.15|24
1617745630000|2021-04-06 21:47:10|651.41|647.41|651|647|651.41|647.41|650.98|646.98|16
1617745640000|2021-04-06 21:47:20|650.92|646.92|650.86|646.86|651.02|647.02|650.86|646.86|5
1617745650000|2021-04-06 21:47:30|650.74|646.74|650.55|646.55|650.74|646.74|650.52|646.52|3
1617745660000|2021-04-06 21:47:40|650.7|646.7|650.9|646.9|651.02|647.02|650.64|646.64|21
1617745670000|2021-04-06 21:47:50|650.86|646.86|651|647|651.08|647.08|650.84|646.84|21
1617745680000|2021-04-06 21:48:00|650.91|646.91|651.05|647.05|651.06|647.06|650.65|646.65|21
1617745690000|2021-04-06 21:48:10|651.06|647.06|651.09|647.09|651.18|647.18|650.98|646.98|14
1617745700000|2021-04-06 21:48:20|651.33|647.33|651.47|647.47|651.47|647.47|651|647|13
1617745710000|2021-04-06 21:48:30|651.54|647.54|651.36|647.36|651.55|647.55|651.36|647.36|12
1617745720000|2021-04-06 21:48:40|651.4|647.4|651.64|647.64|651.65|647.65|651.19|647.19|18
1617745730000|2021-04-06 21:48:50|651.67|647.67|651.68|647.68|651.68|647.68|651.57|647.57|4
1617745740000|2021-04-06 21:49:00|651.85|647.85|651.86|647.86|651.86|647.86|651.85|647.85|2
1617745750000|2021-04-06 21:49:10|651.87|647.87|651.92|647.92|651.92|647.92|651.87|647.87|2
1617745760000|2021-04-06 21:49:20|651.66|647.66|651.93|647.93|651.93|647.93|651.66|647.66|2
1617745770000|2021-04-06 21:49:30|651.92|647.92|651.89|647.89|651.92|647.92|651.87|647.87|3
1617745780000|2021-04-06 21:49:40|652.05|648.05|651.82|647.82|652.05|648.05|651.75|647.75|24
1617745790000|2021-04-06 21:49:50|652.01|648.01|652.85|648.85|652.92|648.92|652.01|648.01|14
1617745800000|2021-04-06 21:50:00|652.92|648.92|652.93|648.93|652.93|648.93|652.82|648.82|6
1617745810000|2021-04-06 21:50:10|652.94|648.94|652.73|648.73|652.97|648.97|652.71|648.71|8
1617745820000|2021-04-06 21:50:20|653.01|649.01|652.71|648.71|653.02|649.02|652.71|648.71|18
1617745830000|2021-04-06 21:50:30|653.02|649.02|653.14|649.14|653.32|649.32|652.71|648.71|16
1617745840000|2021-04-06 21:50:40|653.3|649.3|652.97|648.97|653.31|649.31|652.9|648.9|21
1617745850000|2021-04-06 21:50:50|652.92|648.92|652.3|648.3|652.92|648.92|652.3|648.3|22
1617745860000|2021-04-06 21:51:00|652.33|648.33|652.14|648.14|652.33|648.33|652.02|648.02|17
1617745870000|2021-04-06 21:51:10|652.13|648.13|651.55|647.55|652.13|648.13|651.45|647.45|20
1617745880000|2021-04-06 21:51:20|651.54|647.54|651.8|647.8|651.86|647.86|651.54|647.54|16
1617745890000|2021-04-06 21:51:30|651.85|647.85|652.4|648.4|652.78|648.78|651.8|647.8|27
1617745900000|2021-04-06 21:51:40|652.49|648.49|652.77|648.77|653.06|649.06|652.49|648.49|18
1617745910000|2021-04-06 21:51:50|652.79|648.79|652.5|648.5|652.9|648.9|652.5|648.5|26
1617745920000|2021-04-06 21:52:00|652.47|648.47|652.68|648.68|652.68|648.68|652.39|648.39|27
1617745930000|2021-04-06 21:52:10|652.7|648.7|652.52|648.52|652.71|648.71|652.5|648.5|15
1617745940000|2021-04-06 21:52:20|652.53|648.53|652.54|648.54|652.62|648.62|652.53|648.53|13
1617745950000|2021-04-06 21:52:30|652.56|648.56|652.9|648.9|653.14|649.14|652.54|648.54|17
1617745960000|2021-04-06 21:52:40|653.17|649.17|653.31|649.31|653.44|649.44|653.13|649.13|18
1617745970000|2021-04-06 21:52:50|653.34|649.34|653.44|649.44|653.49|649.49|653.31|649.31|17
1617745980000|2021-04-06 21:53:00|653.4|649.4|653.26|649.26|653.4|649.4|653.13|649.13|11
1617745990000|2021-04-06 21:53:10|653.21|649.21|653.16|649.16|653.33|649.33|653.15|649.15|9
1617746000000|2021-04-06 21:53:20|653.12|649.12|653.05|649.05|653.12|649.12|653.05|649.05|4
1617746010000|2021-04-06 21:53:30|653.06|649.06|653.06|649.06|653.13|649.13|653.03|649.03|6
1617746020000|2021-04-06 21:53:40|653.07|649.07|653.07|649.07|653.07|649.07|653.07|649.07|1
1617746030000|2021-04-06 21:53:50|653.04|649.04|653.04|649.04|653.04|649.04|653.03|649.03|3
1617746040000|2021-04-06 21:54:00|653.05|649.05|653.04|649.04|653.05|649.05|653.03|649.03|6
1617746050000|2021-04-06 21:54:10|653.03|649.03|653.03|649.03|653.03|649.03|653.03|649.03|1
1617746060000|2021-04-06 21:54:20|653.07|649.07|653.07|649.07|653.08|649.08|653.07|649.07|3
1617746070000|2021-04-06 21:54:30|653.08|649.08|653.11|649.11|653.11|649.11|653.07|649.07|7
1617746080000|2021-04-06 21:54:40|653.12|649.12|653.71|649.71|653.71|649.71|653.12|649.12|19
1617746090000|2021-04-06 21:54:50|653.5|649.5|654.2|650.2|654.2|650.2|653.5|649.5|21
1617746100000|2021-04-06 21:55:00|654.21|650.21|654.27|650.27|654.28|650.28|654.15|650.15|16
1617746110000|2021-04-06 21:55:10|654.28|650.28|654.11|650.11|654.29|650.29|654.08|650.08|19
1617746120000|2021-04-06 21:55:20|654.1|650.1|653.88|649.88|654.18|650.18|653.84|649.84|28
1617746130000|2021-04-06 21:55:30|653.89|649.89|653.52|649.52|653.89|649.89|653.42|649.42|18
1617746140000|2021-04-06 21:55:40|653.51|649.51|653.41|649.41|653.54|649.54|653.16|649.16|26
1617746150000|2021-04-06 21:55:50|653.48|649.48|653.03|649.03|653.58|649.58|652.9|648.9|28
1617746160000|2021-04-06 21:56:00|653|649|653.17|649.17|653.42|649.42|652.98|648.98|25
1617746170000|2021-04-06 21:56:10|653.18|649.18|653.28|649.28|653.35|649.35|653.06|649.06|22
1617746180000|2021-04-06 21:56:20|653.17|649.17|652.99|648.99|653.31|649.31|652.99|648.99|31
1617746190000|2021-04-06 21:56:30|652.98|648.98|652.99|648.99|653.12|649.12|652.94|648.94|24
1617746200000|2021-04-06 21:56:40|653.06|649.06|652.34|648.34|653.06|649.06|652.33|648.33|21
1617746210000|2021-04-06 21:56:50|652.36|648.36|652.09|648.09|652.36|648.36|651.93|647.93|28
1617746220000|2021-04-06 21:57:00|652.11|648.11|652.63|648.63|652.63|648.63|651.92|647.92|31
1617746230000|2021-04-06 21:57:10|652.4|648.4|652.62|648.62|652.97|648.97|652.39|648.39|27
1617746240000|2021-04-06 21:57:20|652.61|648.61|652.7|648.7|652.97|648.97|652.58|648.58|35
1617746250000|2021-04-06 21:57:30|652.71|648.71|652.23|648.23|652.71|648.71|652.17|648.17|38
1617746260000|2021-04-06 21:57:40|652.18|648.18|652.24|648.24|652.53|648.53|652.18|648.18|27
1617746270000|2021-04-06 21:57:50|652.23|648.23|652.31|648.31|652.44|648.44|652.08|648.08|22
1617746280000|2021-04-06 21:58:00|652.27|648.27|652.2|648.2|652.49|648.49|652.09|648.09|37
1617746290000|2021-04-06 21:58:10|652.27|648.27|652.41|648.41|652.8|648.8|652.27|648.27|34
1617746300000|2021-04-06 21:58:20|652.47|648.47|652.57|648.57|652.72|648.72|652.45|648.45|29
1617746310000|2021-04-06 21:58:30|652.58|648.58|652.47|648.47|652.58|648.58|652.21|648.21|33
1617746320000|2021-04-06 21:58:40|652.32|648.32|652.48|648.48|652.51|648.51|652.32|648.32|13
1617746330000|2021-04-06 21:58:50|652.49|648.49|652.64|648.64|652.66|648.66|652.49|648.49|23
1617746340000|2021-04-06 21:59:00|652.65|648.65|653.02|649.02|653.03|649.03|652.59|648.59|34
1617746350000|2021-04-06 21:59:10|652.79|648.79|653.16|649.16|653.21|649.21|652.79|648.79|26
1617746360000|2021-04-06 21:59:20|652.88|648.88|652.69|648.69|653.27|649.27|652.61|648.61|26
1617746370000|2021-04-06 21:59:30|652.7|648.7|652.09|648.09|652.71|648.71|652.09|648.09|32
1617746380000|2021-04-06 21:59:40|652.08|648.08|650.83|646.83|652.1|648.1|650.83|646.83|30
1617746390000|2021-04-06 21:59:50|650.84|646.84|651.68|647.68|651.7|647.7|650.83|646.83|31
1617746400000|2021-04-06 22:00:00|651.65|647.65|650.71|646.71|651.66|647.66|650.7|646.7|35
1617746410000|2021-04-06 22:00:10|650.69|646.69|650.75|646.75|650.8|646.8|650.51|646.51|28
1617746420000|2021-04-06 22:00:20|650.79|646.79|650.67|646.67|650.84|646.84|650.66|646.66|31
1617746430000|2021-04-06 22:00:30|650.68|646.68|650.5|646.5|650.71|646.71|650.49|646.49|33
1617746440000|2021-04-06 22:00:40|650.49|646.49|650.1|646.1|650.58|646.58|650.09|646.09|33
1617746450000|2021-04-06 22:00:50|650.13|646.13|649.87|645.87|650.18|646.18|649.78|645.78|32
1617746460000|2021-04-06 22:01:00|649.97|645.97|649.95|645.95|650.01|646.01|649.82|645.82|32
1617746470000|2021-04-06 22:01:10|649.93|645.93|649.91|645.91|650.05|646.05|649.85|645.85|26
1617746480000|2021-04-06 22:01:20|649.9|645.9|649.61|645.61|649.9|645.9|649.61|645.61|28
1617746490000|2021-04-06 22:01:30|649.62|645.62|649.26|645.26|649.69|645.69|649.22|645.22|29
1617746500000|2021-04-06 22:01:40|649.25|645.25|649.54|645.54|649.6|645.6|649.24|645.24|28
1617746510000|2021-04-06 22:01:50|649.58|645.58|649.52|645.52|649.62|645.62|649.41|645.41|22
1617746520000|2021-04-06 22:02:00|649.51|645.51|649.33|645.33|649.51|645.51|649.25|645.25|30
1617746530000|2021-04-06 22:02:10|649.32|645.32|649.31|645.31|649.34|645.34|649.3|645.3|11
1617746540000|2021-04-06 22:02:20|649.28|645.28|649.5|645.5|649.5|645.5|649.26|645.26|14
1617746550000|2021-04-06 22:02:30|649.41|645.41|649.85|645.85|649.88|645.88|649.4|645.4|32
1617746560000|2021-04-06 22:02:40|649.89|645.89|649.4|645.4|649.89|645.89|649.34|645.34|27
1617746570000|2021-04-06 22:02:50|649.45|645.45|649.39|645.39|649.45|645.45|649.3|645.3|11
1617746580000|2021-04-06 22:03:00|649.37|645.37|649.32|645.32|649.39|645.39|649.32|645.32|14
1617746590000|2021-04-06 22:03:10|649.34|645.34|649.32|645.32|649.34|645.34|649.28|645.28|11
1617746600000|2021-04-06 22:03:20|649.31|645.31|649.39|645.39|649.39|645.39|649.28|645.28|17
1617746610000|2021-04-06 22:03:30|649.37|645.37|649.46|645.46|649.48|645.48|649.34|645.34|18
1617746620000|2021-04-06 22:03:40|649.44|645.44|649.43|645.43|649.53|645.53|649.41|645.41|20
1617746630000|2021-04-06 22:03:50|649.44|645.44|649.46|645.46|649.48|645.48|649.44|645.44|9
1617746640000|2021-04-06 22:04:00|649.48|645.48|649.64|645.64|649.7|645.7|649.46|645.46|10
1617746650000|2021-04-06 22:04:10|649.74|645.74|649.46|645.46|649.76|645.76|649.45|645.45|21
1617746660000|2021-04-06 22:04:20|649.44|645.44|649.2|645.2|649.53|645.53|649.2|645.2|27
1617746670000|2021-04-06 22:04:30|649.24|645.24|649.4|645.4|649.41|645.41|649.2|645.2|24
1617746680000|2021-04-06 22:04:40|649.54|645.54|649.4|645.4|649.61|645.61|649.39|645.39|22
1617746690000|2021-04-06 22:04:50|649.38|645.38|649.24|645.24|649.45|645.45|649.24|645.24|24
1617746700000|2021-04-06 22:05:00|649.23|645.23|649.24|645.24|649.25|645.25|649.11|645.11|27
1617746710000|2021-04-06 22:05:10|649.11|645.11|649.37|645.37|649.37|645.37|649.11|645.11|26
1617746720000|2021-04-06 22:05:20|649.38|645.38|649.37|645.37|649.51|645.51|649.36|645.36|12
1617746730000|2021-04-06 22:05:30|649.39|645.39|649.46|645.46|649.52|645.52|649.39|645.39|7
1617746740000|2021-04-06 22:05:40|649.49|645.49|649.48|645.48|649.56|645.56|649.42|645.42|22
1617746750000|2021-04-06 22:05:50|649.5|645.5|649.51|645.51|649.55|645.55|649.2|645.2|34
1617746760000|2021-04-06 22:06:00|649.29|645.29|649.43|645.43|649.54|645.54|649.29|645.29|27
1617746780000|2021-04-06 22:06:20|649.44|645.44|649.27|645.27|649.45|645.45|649.22|645.22|27
1617746790000|2021-04-06 22:06:30|649.15|645.15|648.77|644.77|649.16|645.16|648.5|644.5|31
1617746800000|2021-04-06 22:06:40|648.78|644.78|648.5|644.5|648.85|644.85|648.11|644.11|35
1617746810000|2021-04-06 22:06:50|648.53|644.53|648.34|644.34|648.89|644.89|648.28|644.28|31
1617746820000|2021-04-06 22:07:00|648.48|644.48|648.49|644.49|648.65|644.65|648.32|644.32|32
1617746830000|2021-04-06 22:07:10|648.43|644.43|648.4|644.4|648.65|644.65|648.39|644.39|33
1617746840000|2021-04-06 22:07:20|648.41|644.41|648.28|644.28|648.49|644.49|648.28|644.28|28
1617746850000|2021-04-06 22:07:30|648.27|644.27|648.3|644.3|648.31|644.31|648.26|644.26|19
1617746860000|2021-04-06 22:07:40|648.29|644.29|647.89|643.89|648.33|644.33|647.87|643.87|29
1617746870000|2021-04-06 22:07:50|647.86|643.86|647.84|643.84|647.88|643.88|647.75|643.75|16
1617746880000|2021-04-06 22:08:00|647.85|643.85|647.88|643.88|647.89|643.89|647.77|643.77|24
1617746890000|2021-04-06 22:08:10|647.89|643.89|647.79|643.79|647.9|643.9|647.74|643.74|23
1617746900000|2021-04-06 22:08:20|647.71|643.71|647.16|643.16|647.71|643.71|647.16|643.16|22
1617746910000|2021-04-06 22:08:30|647.15|643.15|647.06|643.06|647.34|643.34|647.02|643.02|27
1617746920000|2021-04-06 22:08:40|647.16|643.16|647.31|643.31|647.61|643.61|647.16|643.16|31
1617746930000|2021-04-06 22:08:50|647.35|643.35|647.2|643.2|647.36|643.36|647.1|643.1|28
1617746940000|2021-04-06 22:09:00|647.18|643.18|646.93|642.93|647.32|643.32|646.81|642.81|22
1617746950000|2021-04-06 22:09:10|646.88|642.88|646.86|642.86|647.03|643.03|646.83|642.83|19
1617746960000|2021-04-06 22:09:20|646.85|642.85|647.03|643.03|647.06|643.06|646.85|642.85|30
1617746970000|2021-04-06 22:09:30|647.01|643.01|646.84|642.84|647.01|643.01|646.77|642.77|19
1617746980000|2021-04-06 22:09:40|646.92|642.92|647.09|643.09|647.25|643.25|646.77|642.77|31
1617746990000|2021-04-06 22:09:50|647.08|643.08|646.89|642.89|647.3|643.3|646.89|642.89|34
1617747000000|2021-04-06 22:10:00|646.91|642.91|646.89|642.89|647.07|643.07|646.86|642.86|27
1617747010000|2021-04-06 22:10:10|646.87|642.87|646.68|642.68|646.92|642.92|646.65|642.65|23
1617747020000|2021-04-06 22:10:20|646.63|642.63|646.5|642.5|646.65|642.65|646.4|642.4|28
1617747030000|2021-04-06 22:10:30|646.49|642.49|646.11|642.11|646.53|642.53|646.11|642.11|27
1617747040000|2021-04-06 22:10:40|646.1|642.1|646.25|642.25|646.31|642.31|646.05|642.05|20
1617747050000|2021-04-06 22:10:50|646.2|642.2|646.05|642.05|646.2|642.2|645.81|641.81|29
1617747060000|2021-04-06 22:11:00|646.07|642.07|647|643|647|643|646.03|642.03|30
1617747070000|2021-04-06 22:11:10|646.94|642.94|646.83|642.83|647.24|643.24|646.7|642.7|33
1617747080000|2021-04-06 22:11:20|647.2|643.2|646.91|642.91|647.49|643.49|646.91|642.91|25
1617747090000|2021-04-06 22:11:30|647.29|643.29|647.49|643.49|647.49|643.49|646.89|642.89|26
1617747100000|2021-04-06 22:11:40|647|643|647.64|643.64|647.76|643.76|646.81|642.81|27
1617747110000|2021-04-06 22:11:50|647.87|643.87|648.02|644.02|648.47|644.47|647.04|643.04|31
1617747120000|2021-04-06 22:12:00|648.06|644.06|647.89|643.89|648.08|644.08|647.8|643.8|32
1617747130000|2021-04-06 22:12:10|647.97|643.97|648.66|644.66|648.66|644.66|647.92|643.92|33
1617747140000|2021-04-06 22:12:20|648.78|644.78|648.81|644.81|648.81|644.81|648.42|644.42|28
1617747150000|2021-04-06 22:12:30|648.67|644.67|649.03|645.03|649.03|645.03|648.64|644.64|24
1617747160000|2021-04-06 22:12:40|649.04|645.04|648.76|644.76|649.14|645.14|648.76|644.76|31
1617747170000|2021-04-06 22:12:50|648.96|644.96|648.83|644.83|648.96|644.96|648.51|644.51|34
1617747180000|2021-04-06 22:13:00|648.8|644.8|648.97|644.97|649.1|645.1|648.59|644.59|35
1617747190000|2021-04-06 22:13:10|649.01|645.01|648.43|644.43|649.01|645.01|648.28|644.28|36
1617747200000|2021-04-06 22:13:20|648.33|644.33|648.69|644.69|649.04|645.04|648.33|644.33|34
1617747210000|2021-04-06 22:13:30|648.71|644.71|649.13|645.13|649.16|645.16|648.71|644.71|29
1617747220000|2021-04-06 22:13:40|648.96|644.96|648.79|644.79|649.21|645.21|648.78|644.78|23
1617747230000|2021-04-06 22:13:50|648.8|644.8|648.84|644.84|649.21|645.21|648.78|644.78|25
1617747240000|2021-04-06 22:14:00|648.67|644.67|648.66|644.66|648.81|644.81|648.56|644.56|38
1617747250000|2021-04-06 22:14:10|648.74|644.74|649.48|645.48|649.56|645.56|648.68|644.68|34
1617747260000|2021-04-06 22:14:20|649.47|645.47|650.05|646.05|650.05|646.05|649.21|645.21|34
1617747270000|2021-04-06 22:14:30|650.03|646.03|649.89|645.89|650.3|646.3|649.46|645.46|29
1617747280000|2021-04-06 22:14:40|649.93|645.93|650.02|646.02|650.44|646.44|649.3|645.3|28
1617747290000|2021-04-06 22:14:50|650.04|646.04|650.69|646.69|650.88|646.88|650.04|646.04|23
1617747300000|2021-04-06 22:15:00|650.74|646.74|651.11|647.11|651.11|647.11|650.69|646.69|16
1617747310000|2021-04-06 22:15:10|651.03|647.03|651.16|647.16|651.45|647.45|651|647|35
1617747320000|2021-04-06 22:15:20|651.06|647.06|651.91|647.91|652.19|648.19|651.06|647.06|31
1617747330000|2021-04-06 22:15:30|652.06|648.06|651.71|647.71|652.22|648.22|651.64|647.64|29
1617747340000|2021-04-06 22:15:40|651.69|647.69|652.13|648.13|652.25|648.25|651.64|647.64|30
1617747350000|2021-04-06 22:15:50|652.28|648.28|652.1|648.1|652.51|648.51|652.06|648.06|35
1617747360000|2021-04-06 22:16:00|652.09|648.09|650.89|646.89|652.11|648.11|650.89|646.89|35
1617747370000|2021-04-06 22:16:10|650.9|646.9|650.32|646.32|650.94|646.94|650.07|646.07|37
1617747380000|2021-04-06 22:16:20|650.33|646.33|651.01|647.01|651.01|647.01|650.33|646.33|36
1617747390000|2021-04-06 22:16:30|651.05|647.05|650.88|646.88|651.32|647.32|650.22|646.22|31
1617747400000|2021-04-06 22:16:40|650.79|646.79|650.75|646.75|650.79|646.79|650.3|646.3|32
1617747410000|2021-04-06 22:16:50|650.76|646.76|650.56|646.56|650.85|646.85|650.05|646.05|34
1617747420000|2021-04-06 22:17:00|650.47|646.47|650.4|646.4|650.58|646.58|650.17|646.17|35
1617747430000|2021-04-06 22:17:10|650.35|646.35|650.31|646.31|650.72|646.72|650.28|646.28|32
1617747440000|2021-04-06 22:17:20|650.3|646.3|650.48|646.48|650.52|646.52|650.3|646.3|24
1617747450000|2021-04-06 22:17:30|650.47|646.47|650.62|646.62|650.9|646.9|650.47|646.47|34
1617747460000|2021-04-06 22:17:40|650.66|646.66|650.6|646.6|650.67|646.67|650.49|646.49|31
1617747470000|2021-04-06 22:17:50|650.57|646.57|650.54|646.54|650.69|646.69|650.48|646.48|27
1617747480000|2021-04-06 22:18:00|650.55|646.55|650.76|646.76|650.8|646.8|650.46|646.46|29
1617747490000|2021-04-06 22:18:10|650.77|646.77|650.79|646.79|650.88|646.88|650.53|646.53|30
1617747500000|2021-04-06 22:18:20|650.81|646.81|650.88|646.88|650.92|646.92|650.81|646.81|26
1617747510000|2021-04-06 22:18:30|650.9|646.9|650.76|646.76|651.08|647.08|650.58|646.58|26
1617747520000|2021-04-06 22:18:40|650.78|646.78|650.59|646.59|650.8|646.8|650.55|646.55|28
1617747530000|2021-04-06 22:18:50|650.6|646.6|650.58|646.58|650.6|646.6|650.48|646.48|21
1617747540000|2021-04-06 22:19:00|650.63|646.63|650.5|646.5|650.69|646.69|650.37|646.37|30
1617747550000|2021-04-06 22:19:10|650.53|646.53|650.75|646.75|650.76|646.76|650.38|646.38|28
1617747560000|2021-04-06 22:19:20|650.72|646.72|650.63|646.63|650.77|646.77|650.55|646.55|34
1617747570000|2021-04-06 22:19:30|650.64|646.64|650.84|646.84|650.85|646.85|650.63|646.63|28
1617747580000|2021-04-06 22:19:40|650.82|646.82|651.06|647.06|651.11|647.11|650.79|646.79|22
1617747590000|2021-04-06 22:19:50|651.07|647.07|651.94|647.94|651.94|647.94|651.07|647.07|24
1617747600000|2021-04-06 22:20:00|651.97|647.97|652.69|648.69|652.69|648.69|651.96|647.96|20
1617747610000|2021-04-06 22:20:10|652.63|648.63|652.68|648.68|652.96|648.96|652.51|648.51|31
1617747620000|2021-04-06 22:20:20|652.53|648.53|652.78|648.78|652.99|648.99|652.53|648.53|26
1617747630000|2021-04-06 22:20:30|652.95|648.95|653.49|649.49|653.49|649.49|652.95|648.95|24
1617747640000|2021-04-06 22:20:40|653.5|649.5|653.7|649.7|653.78|649.78|653.46|649.46|31
1617747650000|2021-04-06 22:20:50|653.71|649.71|653.72|649.72|653.77|649.77|653.69|649.69|31
1617747660000|2021-04-06 22:21:00|653.66|649.66|652.67|648.67|653.66|649.66|652.59|648.59|33
1617747670000|2021-04-06 22:21:10|652.69|648.69|653.09|649.09|653.25|649.25|652.67|648.67|30
1617747680000|2021-04-06 22:21:20|653.11|649.11|653.73|649.73|653.94|649.94|653.11|649.11|34
1617747690000|2021-04-06 22:21:30|653.82|649.82|654.2|650.2|654.2|650.2|653.54|649.54|35
1617747700000|2021-04-06 22:21:40|654.24|650.24|654.25|650.25|654.39|650.39|654.05|650.05|36
1617747710000|2021-04-06 22:21:50|654.21|650.21|654.59|650.59|654.59|650.59|654.05|650.05|35
1617747720000|2021-04-06 22:22:00|654.58|650.58|654.69|650.69|654.78|650.78|654.25|650.25|32
1617747730000|2021-04-06 22:22:10|654.67|650.67|655.42|651.42|655.42|651.42|654.67|650.67|29
1617747740000|2021-04-06 22:22:20|655.41|651.41|656.22|652.22|656.32|652.32|655.41|651.41|30
1617747750000|2021-04-06 22:22:30|656.33|652.33|655.76|651.76|656.41|652.41|655.66|651.66|34
1617747760000|2021-04-06 22:22:40|655.77|651.77|656.17|652.17|656.2|652.2|655.63|651.63|32
1617747770000|2021-04-06 22:22:50|656.16|652.16|655.82|651.82|656.32|652.32|655.27|651.27|36
1617747780000|2021-04-06 22:23:00|655.78|651.78|656.29|652.29|656.35|652.35|655.67|651.67|29
1617747790000|2021-04-06 22:23:10|656.3|652.3|656.18|652.18|656.65|652.65|656.13|652.13|30
1617747800000|2021-04-06 22:23:20|656.15|652.15|656.77|652.77|656.77|652.77|656.14|652.14|27
1617747810000|2021-04-06 22:23:30|656.76|652.76|656.19|652.19|656.86|652.86|656.19|652.19|33
1617747820000|2021-04-06 22:23:40|656.17|652.17|656.62|652.62|656.62|652.62|655.98|651.98|35
1617747830000|2021-04-06 22:23:50|656.51|652.51|656.23|652.23|656.51|652.51|656.19|652.19|35
1617747840000|2021-04-06 22:24:00|656.21|652.21|655.95|651.95|656.25|652.25|655.89|651.89|36
1617747850000|2021-04-06 22:24:10|655.93|651.93|655.75|651.75|656.07|652.07|655.67|651.67|33
1617747860000|2021-04-06 22:24:20|655.76|651.76|655.08|651.08|655.76|651.76|654.99|650.99|30
1617747870000|2021-04-06 22:24:30|655.11|651.11|655.33|651.33|655.4|651.4|655.1|651.1|30
1617747880000|2021-04-06 22:24:40|655.28|651.28|655.77|651.77|655.78|651.78|655.27|651.27|29
1617747890000|2021-04-06 22:24:50|655.78|651.78|656.17|652.17|656.17|652.17|655.53|651.53|26
1617747900000|2021-04-06 22:25:00|656.01|652.01|656.43|652.43|656.72|652.72|656.01|652.01|27
1617747910000|2021-04-06 22:25:10|656.52|652.52|656.59|652.59|656.67|652.67|656.32|652.32|31
1617747920000|2021-04-06 22:25:20|656.48|652.48|656.97|652.97|657.05|653.05|656.42|652.42|17
1617747930000|2021-04-06 22:25:30|656.98|652.98|656.34|652.34|656.98|652.98|656.31|652.31|24
1617747940000|2021-04-06 22:25:40|656.18|652.18|656.17|652.17|656.36|652.36|656.04|652.04|25
1617747950000|2021-04-06 22:25:50|656.16|652.16|655.8|651.8|656.22|652.22|655.78|651.78|27
1617747960000|2021-04-06 22:26:00|655.87|651.87|655.17|651.17|656.06|652.06|655.17|651.17|34
1617747970000|2021-04-06 22:26:10|655.28|651.28|655.3|651.3|655.33|651.33|655.02|651.02|28
1617747980000|2021-04-06 22:26:20|655.29|651.29|655.54|651.54|655.56|651.56|655.24|651.24|27
1617747990000|2021-04-06 22:26:30|655.47|651.47|655.43|651.43|655.56|651.56|655.4|651.4|33
1617748000000|2021-04-06 22:26:40|655.42|651.42|655.07|651.07|655.81|651.81|655.07|651.07|35
1617748010000|2021-04-06 22:26:50|655.12|651.12|656.2|652.2|656.2|652.2|655.12|651.12|32
1617748020000|2021-04-06 22:27:00|656.18|652.18|657.09|653.09|657.1|653.1|655.68|651.68|32
1617748030000|2021-04-06 22:27:10|656.94|652.94|657.36|653.36|657.75|653.75|656.68|652.68|33
1617748040000|2021-04-06 22:27:20|657.35|653.35|657.41|653.41|657.42|653.42|657.02|653.02|34
1617748050000|2021-04-06 22:27:30|657.42|653.42|656.53|652.53|657.42|653.42|656.5|652.5|31
1617748060000|2021-04-06 22:27:40|656.51|652.51|657.2|653.2|657.35|653.35|656.51|652.51|34
1617748070000|2021-04-06 22:27:50|657.22|653.22|657.16|653.16|657.22|653.22|656.88|652.88|27
1617748080000|2021-04-06 22:28:00|657.18|653.18|656.89|652.89|657.18|653.18|656.89|652.89|25
1617748090000|2021-04-06 22:28:10|656.76|652.76|657.49|653.49|657.8|653.8|656.75|652.75|30
1617748100000|2021-04-06 22:28:20|657.4|653.4|658|654|658.01|654.01|657.39|653.39|27
1617748110000|2021-04-06 22:28:30|658.02|654.02|657.43|653.43|658.03|654.03|657.43|653.43|27
1617748120000|2021-04-06 22:28:40|657.33|653.33|657.28|653.28|657.37|653.37|657.26|653.26|17
1617748130000|2021-04-06 22:28:50|657.18|653.18|657.23|653.23|657.25|653.25|657.05|653.05|23
1617748140000|2021-04-06 22:29:00|657.22|653.22|657.08|653.08|657.32|653.32|657.04|653.04|26
1617748150000|2021-04-06 22:29:10|657.12|653.12|656.21|652.21|657.12|653.12|656.1|652.1|30
1617748160000|2021-04-06 22:29:20|655.93|651.93|655.85|651.85|655.98|651.98|655.82|651.82|26
1617748170000|2021-04-06 22:29:30|655.77|651.77|655.97|651.97|656.11|652.11|655.71|651.71|30
1617748180000|2021-04-06 22:29:40|655.96|651.96|655.67|651.67|655.96|651.96|655.64|651.64|24
1617748190000|2021-04-06 22:29:50|655.68|651.68|655.88|651.88|656.18|652.18|655.58|651.58|19
1617748200000|2021-04-06 22:30:00|656.24|652.24|655.93|651.93|656.7|652.7|655.93|651.93|32
1617748210000|2021-04-06 22:30:10|655.91|651.91|655.62|651.62|655.91|651.91|655.53|651.53|26
1617748220000|2021-04-06 22:30:20|655.61|651.61|655.44|651.44|655.64|651.64|655.4|651.4|28
1617748230000|2021-04-06 22:30:30|655.43|651.43|655.18|651.18|655.44|651.44|655.04|651.04|28
1617748240000|2021-04-06 22:30:40|655.19|651.19|655.13|651.13|655.19|651.19|655.11|651.11|13
1617748250000|2021-04-06 22:30:50|655.12|651.12|654.85|650.85|655.12|651.12|654.81|650.81|14
1617748260000|2021-04-06 22:31:00|654.81|650.81|655.12|651.12|655.13|651.13|654.8|650.8|19
1617748270000|2021-04-06 22:31:10|655.14|651.14|655.42|651.42|655.45|651.45|655.14|651.14|29
1617748280000|2021-04-06 22:31:20|655.43|651.43|655.7|651.7|655.7|651.7|655.29|651.29|20
1617748290000|2021-04-06 22:31:30|655.71|651.71|655.69|651.69|655.72|651.72|655.64|651.64|25
1617748300000|2021-04-06 22:31:40|655.81|651.81|655.87|651.87|655.98|651.98|655.71|651.71|19
1617748310000|2021-04-06 22:31:50|655.98|651.98|656.38|652.38|656.56|652.56|655.85|651.85|26
1617748320000|2021-04-06 22:32:00|656.39|652.39|656.42|652.42|656.48|652.48|656.08|652.08|26
1617748330000|2021-04-06 22:32:10|656.49|652.49|656.98|652.98|657.25|653.25|656.49|652.49|29
1617748340000|2021-04-06 22:32:20|657|653|657.56|653.56|657.56|653.56|656.95|652.95|27
1617748350000|2021-04-06 22:32:30|657.6|653.6|657.82|653.82|657.87|653.87|657.59|653.59|27
1617748360000|2021-04-06 22:32:40|657.83|653.83|657.71|653.71|657.84|653.84|657.63|653.63|10
1617748370000|2021-04-06 22:32:50|657.7|653.7|658|654|658.03|654.03|657.6|653.6|31
1617748380000|2021-04-06 22:33:00|658.01|654.01|658.67|654.67|658.7|654.7|657.95|653.95|29
1617748390000|2021-04-06 22:33:10|658.68|654.68|659.16|655.16|659.21|655.21|658.68|654.68|31
1617748400000|2021-04-06 22:33:20|659.17|655.17|659.22|655.22|659.27|655.27|658.98|654.98|32
1617748410000|2021-04-06 22:33:30|659.21|655.21|659.18|655.18|659.22|655.22|659.12|655.12|18
1617748420000|2021-04-06 22:33:40|659.19|655.19|659.63|655.63|659.63|655.63|659.19|655.19|30
1617748430000|2021-04-06 22:33:50|659.64|655.64|660.69|656.69|660.69|656.69|659.6|655.6|27
1617748440000|2021-04-06 22:34:00|660.7|656.7|660.48|656.48|660.74|656.74|660.48|656.48|31
1617748450000|2021-04-06 22:34:10|660.52|656.52|660.62|656.62|660.77|656.77|660.37|656.37|31
1617748460000|2021-04-06 22:34:20|660.6|656.6|660.95|656.95|660.97|656.97|660.6|656.6|33
1617748470000|2021-04-06 22:34:30|660.87|656.87|661.2|657.2|661.2|657.2|660.84|656.84|30
1617748480000|2021-04-06 22:34:40|661.19|657.19|660.64|656.64|661.3|657.3|660.61|656.61|32
1617748490000|2021-04-06 22:34:50|660.66|656.66|659.78|655.78|660.66|656.66|659.68|655.68|34
1617748500000|2021-04-06 22:35:00|659.74|655.74|660.87|656.87|660.91|656.91|659.72|655.72|35
1617748510000|2021-04-06 22:35:10|661.02|657.02|661.24|657.24|661.24|657.24|660.93|656.93|37
1617748520000|2021-04-06 22:35:20|661.2|657.2|661.7|657.7|661.7|657.7|661.17|657.17|29
1617748530000|2021-04-06 22:35:30|661.63|657.63|661.7|657.7|661.71|657.71|661.26|657.26|29
1617748540000|2021-04-06 22:35:40|661.68|657.68|662.14|658.14|662.14|658.14|661.62|657.62|25
1617748550000|2021-04-06 22:35:50|662.13|658.13|662.54|658.54|662.54|658.54|662.12|658.12|25
1617748560000|2021-04-06 22:36:00|662.53|658.53|662.72|658.72|662.76|658.76|662.39|658.39|32
1617748570000|2021-04-06 22:36:10|662.68|658.68|662.47|658.47|662.99|658.99|662.39|658.39|36
1617748580000|2021-04-06 22:36:20|662.41|658.41|662.43|658.43|662.55|658.55|662.27|658.27|33
1617748590000|2021-04-06 22:36:30|662.5|658.5|662.11|658.11|662.5|658.5|661.98|657.98|29
1617748600000|2021-04-06 22:36:40|662.13|658.13|661.35|657.35|662.13|658.13|661.15|657.15|27
1617748610000|2021-04-06 22:36:50|661.33|657.33|661.53|657.53|661.63|657.63|661.18|657.18|38
1617748620000|2021-04-06 22:37:00|661.59|657.59|661.98|657.98|662.01|658.01|661.56|657.56|27
1617748630000|2021-04-06 22:37:10|661.97|657.97|661.73|657.73|662.11|658.11|661.67|657.67|31
1617748640000|2021-04-06 22:37:20|661.72|657.72|661.27|657.27|661.78|657.78|661.1|657.1|32
1617748650000|2021-04-06 22:37:30|661.16|657.16|660.84|656.84|661.3|657.3|660.84|656.84|22
1617748660000|2021-04-06 22:37:40|660.82|656.82|661.52|657.52|661.52|657.52|660.81|656.81|21
1617748670000|2021-04-06 22:37:50|661.57|657.57|661.36|657.36|661.74|657.74|661.34|657.34|31
1617748680000|2021-04-06 22:38:00|661.35|657.35|661.02|657.02|661.35|657.35|661|657|19
1617748690000|2021-04-06 22:38:10|661.09|657.09|661.07|657.07|661.14|657.14|661.03|657.03|15
1617748700000|2021-04-06 22:38:20|660.99|656.99|660.67|656.67|660.99|656.99|660.48|656.48|25
1617748710000|2021-04-06 22:38:30|660.22|656.22|660.61|656.61|660.68|656.68|660.11|656.11|25
1617748720000|2021-04-06 22:38:40|660.57|656.57|659.76|655.76|660.63|656.63|659.76|655.76|22
1617748730000|2021-04-06 22:38:50|659.74|655.74|659.62|655.62|659.75|655.75|659.49|655.49|21
1617748740000|2021-04-06 22:39:00|659.49|655.49|659.4|655.4|659.69|655.69|659.36|655.36|24
1617748750000|2021-04-06 22:39:10|659.35|655.35|659.83|655.83|659.93|655.93|659.35|655.35|18
1617748760000|2021-04-06 22:39:20|659.82|655.82|660.46|656.46|660.46|656.46|659.45|655.45|29
1617748770000|2021-04-06 22:39:30|660.47|656.47|660.15|656.15|660.64|656.64|660.07|656.07|30
1617748780000|2021-04-06 22:39:40|660.16|656.16|660.33|656.33|660.44|656.44|660.02|656.02|34
1617748790000|2021-04-06 22:39:50|660.5|656.5|660.24|656.24|660.77|656.77|660.23|656.23|33
1617748800000|2021-04-06 22:40:00|660.25|656.25|660.15|656.15|660.32|656.32|659.93|655.93|33
1617748810000|2021-04-06 22:40:10|660.13|656.13|659.87|655.87|660.14|656.14|659.76|655.76|35
1617748820000|2021-04-06 22:40:20|659.86|655.86|659.33|655.33|659.87|655.87|659.24|655.24|30
1617748830000|2021-04-06 22:40:30|659.29|655.29|659.1|655.1|659.42|655.42|659.05|655.05|26
1617748840000|2021-04-06 22:40:40|659.12|655.12|659.28|655.28|659.28|655.28|659.01|655.01|26
1617748850000|2021-04-06 22:40:50|659.34|655.34|659.63|655.63|659.74|655.74|659.34|655.34|29
1617748860000|2021-04-06 22:41:00|659.64|655.64|659.85|655.85|660.06|656.06|659.64|655.64|28
1617748870000|2021-04-06 22:41:10|659.86|655.86|659.81|655.81|659.88|655.88|659.74|655.74|29
1617748880000|2021-04-06 22:41:20|659.82|655.82|659.81|655.81|659.92|655.92|659.62|655.62|23
1617748890000|2021-04-06 22:41:30|659.87|655.87|659.66|655.66|659.91|655.91|659.55|655.55|30
1617748900000|2021-04-06 22:41:40|659.63|655.63|659.64|655.64|659.69|655.69|659.55|655.55|30
1617748910000|2021-04-06 22:41:50|659.63|655.63|659.18|655.18|659.65|655.65|659.09|655.09|21
1617748920000|2021-04-06 22:42:00|659.32|655.32|659.87|655.87|659.88|655.88|659.31|655.31|28
1617748930000|2021-04-06 22:42:10|659.89|655.89|659.77|655.77|659.96|655.96|659.77|655.77|21
1617748940000|2021-04-06 22:42:20|659.79|655.79|659.86|655.86|659.92|655.92|659.76|655.76|23
1617748950000|2021-04-06 22:42:30|659.95|655.95|659.63|655.63|660.19|656.19|659.6|655.6|29
1617748960000|2021-04-06 22:42:40|659.6|655.6|659.73|655.73|659.99|655.99|659.59|655.59|27
1617748970000|2021-04-06 22:42:50|659.74|655.74|659.47|655.47|659.77|655.77|659.47|655.47|18
1617748980000|2021-04-06 22:43:00|659.53|655.53|659.51|655.51|659.58|655.58|659.34|655.34|27
1617748990000|2021-04-06 22:43:10|659.52|655.52|659.52|655.52|659.57|655.57|659.52|655.52|16
1617749000000|2021-04-06 22:43:20|659.53|655.53|659.31|655.31|659.59|655.59|659.31|655.31|22
1617749010000|2021-04-06 22:43:30|659.34|655.34|659.36|655.36|659.39|655.39|659.31|655.31|12
1617749020000|2021-04-06 22:43:40|659.34|655.34|659.09|655.09|659.34|655.34|659.01|655.01|21
1617749030000|2021-04-06 22:43:50|659.08|655.08|659.14|655.14|659.15|655.15|659.08|655.08|10
1617749040000|2021-04-06 22:44:00|659.13|655.13|659.04|655.04|659.14|655.14|659.04|655.04|8
1617749050000|2021-04-06 22:44:10|659.03|655.03|658.79|654.79|659.03|655.03|658.72|654.72|15
1617749060000|2021-04-06 22:44:20|658.71|654.71|658.22|654.22|658.79|654.79|658.22|654.22|21
1617749070000|2021-04-06 22:44:30|658.29|654.29|658.77|654.77|658.82|654.82|658.29|654.29|20
1617749080000|2021-04-06 22:44:40|658.76|654.76|658.64|654.64|658.82|654.82|658.64|654.64|12
1617749090000|2021-04-06 22:44:50|658.7|654.7|658.79|654.79|658.85|654.85|658.58|654.58|32
1617749100000|2021-04-06 22:45:00|658.8|654.8|659.36|655.36|659.38|655.38|658.79|654.79|31
1617749110000|2021-04-06 22:45:10|659.3|655.3|659.33|655.33|659.38|655.38|659.09|655.09|24
1617749120000|2021-04-06 22:45:20|659.32|655.32|658.96|654.96|659.33|655.33|658.93|654.93|24
1617749130000|2021-04-06 22:45:30|658.93|654.93|659.11|655.11|659.25|655.25|658.84|654.84|30
1617749140000|2021-04-06 22:45:40|659.12|655.12|659.46|655.46|659.5|655.5|659.06|655.06|28
1617749150000|2021-04-06 22:45:50|659.49|655.49|659.55|655.55|659.56|655.56|659.49|655.49|23
1617749160000|2021-04-06 22:46:00|659.56|655.56|659.29|655.29|659.64|655.64|659.23|655.23|30
1617749170000|2021-04-06 22:46:10|659.33|655.33|659.34|655.34|659.36|655.36|659.22|655.22|15
1617749180000|2021-04-06 22:46:20|659.35|655.35|659.49|655.49|659.63|655.63|659.35|655.35|31
1617749190000|2021-04-06 22:46:30|659.53|655.53|659.57|655.57|659.67|655.67|659.48|655.48|28
1617749200000|2021-04-06 22:46:40|659.59|655.59|659.77|655.77|659.96|655.96|659.58|655.58|29
1617749210000|2021-04-06 22:46:50|659.78|655.78|660.01|656.01|660.11|656.11|659.78|655.78|27
1617749220000|2021-04-06 22:47:00|659.97|655.97|661.36|657.36|661.36|657.36|659.97|655.97|28
1617749230000|2021-04-06 22:47:10|661.35|657.35|661.64|657.64|661.66|657.66|661.33|657.33|21
1617749240000|2021-04-06 22:47:20|661.62|657.62|662.12|658.12|662.12|658.12|661.57|657.57|26
1617749250000|2021-04-06 22:47:30|662.15|658.15|661.91|657.91|662.51|658.51|661.91|657.91|36
1617749260000|2021-04-06 22:47:40|661.95|657.95|661.31|657.31|661.95|657.95|661.17|657.17|30
1617749270000|2021-04-06 22:47:50|661.3|657.3|660.33|656.33|661.31|657.31|660.24|656.24|30
1617749280000|2021-04-06 22:48:00|660.34|656.34|660.49|656.49|661.01|657.01|660.29|656.29|34
1617749290000|2021-04-06 22:48:10|660.5|656.5|660.12|656.12|660.5|656.5|660.01|656.01|24
1617749300000|2021-04-06 22:48:20|660.09|656.09|659.57|655.57|660.1|656.1|659.55|655.55|25
1617749310000|2021-04-06 22:48:30|659.55|655.55|659.61|655.61|659.96|655.96|659.55|655.55|34
1617749320000|2021-04-06 22:48:40|659.65|655.65|660.03|656.03|660.1|656.1|659.61|655.61|30
1617749330000|2021-04-06 22:48:50|660.1|656.1|659.94|655.94|660.14|656.14|659.8|655.8|28
1617749340000|2021-04-06 22:49:00|659.95|655.95|660.39|656.39|660.45|656.45|659.94|655.94|33
1617749350000|2021-04-06 22:49:10|660.37|656.37|660.95|656.95|660.95|656.95|660.25|656.25|32
1617749360000|2021-04-06 22:49:20|660.88|656.88|661.4|657.4|661.59|657.59|660.88|656.88|29
1617749370000|2021-04-06 22:49:30|661.35|657.35|660.83|656.83|661.39|657.39|660.79|656.79|33
1617749380000|2021-04-06 22:49:40|660.87|656.87|661.45|657.45|661.45|657.45|660.87|656.87|29
1617749390000|2021-04-06 22:49:50|661.37|657.37|661.48|657.48|661.54|657.54|661.17|657.17|28
1617749400000|2021-04-06 22:50:00|661.54|657.54|662.23|658.23|662.42|658.42|661.51|657.51|28
1617749410000|2021-04-06 22:50:10|662.28|658.28|662.35|658.35|662.65|658.65|662.26|658.26|33
1617749420000|2021-04-06 22:50:20|662.33|658.33|662.78|658.78|662.85|658.85|662.33|658.33|28
1617749430000|2021-04-06 22:50:30|662.77|658.77|662.56|658.56|662.89|658.89|662.47|658.47|28
1617749440000|2021-04-06 22:50:40|662.55|658.55|662.51|658.51|662.59|658.59|662.29|658.29|35
1617749450000|2021-04-06 22:50:50|662.52|658.52|662.07|658.07|662.53|658.53|662.07|658.07|28
1617749460000|2021-04-06 22:51:00|662.04|658.04|661.88|657.88|662.13|658.13|661.85|657.85|27
1617749470000|2021-04-06 22:51:10|661.89|657.89|661.92|657.92|661.93|657.93|661.68|657.68|26
1617749480000|2021-04-06 22:51:20|661.86|657.86|662.24|658.24|662.65|658.65|661.86|657.86|35
1617749490000|2021-04-06 22:51:30|662.26|658.26|662.6|658.6|662.72|658.72|662.26|658.26|37
1617749500000|2021-04-06 22:51:40|662.59|658.59|662.65|658.65|662.82|658.82|662.49|658.49|27
1617749510000|2021-04-06 22:51:50|662.66|658.66|662.89|658.89|662.94|658.94|662.56|658.56|20
1617749520000|2021-04-06 22:52:00|662.88|658.88|663.05|659.05|663.05|659.05|662.73|658.73|20
1617749530000|2021-04-06 22:52:10|663.01|659.01|663.01|659.01|663.06|659.06|662.82|658.82|17
1617749540000|2021-04-06 22:52:20|662.97|658.97|662.85|658.85|663.04|659.04|662.7|658.7|18
1617749550000|2021-04-06 22:52:30|662.83|658.83|662.89|658.89|663.08|659.08|662.83|658.83|24
1617749560000|2021-04-06 22:52:40|663|659|663.05|659.05|663.08|659.08|662.96|658.96|13
1617749570000|2021-04-06 22:52:50|663.07|659.07|663.2|659.2|663.22|659.22|663.01|659.01|24
1617749580000|2021-04-06 22:53:00|663.21|659.21|663.34|659.34|663.35|659.35|662.99|658.99|21
1617749590000|2021-04-06 22:53:10|663.28|659.28|663.06|659.06|663.36|659.36|663.06|659.06|29
1617749600000|2021-04-06 22:53:20|662.96|658.96|663.5|659.5|663.53|659.53|662.91|658.91|34
1617749610000|2021-04-06 22:53:30|663.52|659.52|663.65|659.65|663.7|659.7|663.46|659.46|19
1617749620000|2021-04-06 22:53:40|663.64|659.64|663.38|659.38|663.65|659.65|663.35|659.35|29
1617749630000|2021-04-06 22:53:50|663.37|659.37|663.1|659.1|663.37|659.37|663.03|659.03|33
1617749640000|2021-04-06 22:54:00|663.11|659.11|663.15|659.15|663.16|659.16|662.82|658.82|24
1617749650000|2021-04-06 22:54:10|663.14|659.14|663.3|659.3|663.31|659.31|663.14|659.14|18
1617749660000|2021-04-06 22:54:20|663.31|659.31|663|659|663.31|659.31|663|659|16
1617749670000|2021-04-06 22:54:30|662.97|658.97|662.96|658.96|663|659|662.82|658.82|20
1617749680000|2021-04-06 22:54:40|662.95|658.95|662.87|658.87|662.97|658.97|662.83|658.83|21
1617749690000|2021-04-06 22:54:50|662.85|658.85|662.65|658.65|662.87|658.87|662.58|658.58|21
1617749700000|2021-04-06 22:55:00|662.62|658.62|663.09|659.09|663.11|659.11|662.38|658.38|28
1617749710000|2021-04-06 22:55:10|663.1|659.1|663.22|659.22|663.39|659.39|663.05|659.05|27
1617749720000|2021-04-06 22:55:20|663.24|659.24|663.34|659.34|663.35|659.35|663.14|659.14|24
1617749730000|2021-04-06 22:55:30|663.38|659.38|663.2|659.2|663.38|659.38|662.94|658.94|19
1617749740000|2021-04-06 22:55:40|663.19|659.19|663.23|659.23|663.3|659.3|663.18|659.18|27
1617749750000|2021-04-06 22:55:50|663.25|659.25|663.22|659.22|663.25|659.25|663.18|659.18|23
1617749760000|2021-04-06 22:56:00|663.03|659.03|663.17|659.17|663.31|659.31|663|659|26
1617749770000|2021-04-06 22:56:10|663.14|659.14|663.06|659.06|663.21|659.21|663.06|659.06|17
1617749780000|2021-04-06 22:56:20|663.07|659.07|662.96|658.96|663.15|659.15|662.94|658.94|15
1617749790000|2021-04-06 22:56:30|662.92|658.92|662.62|658.62|662.92|658.92|662.58|658.58|25
1617749800000|2021-04-06 22:56:40|662.63|658.63|662.58|658.58|662.78|658.78|662.41|658.41|21
1617749810000|2021-04-06 22:56:50|662.49|658.49|662.51|658.51|662.69|658.69|662.49|658.49|13
1617749820000|2021-04-06 22:57:00|662.38|658.38|662.43|658.43|662.43|658.43|662.38|658.38|6
1617749830000|2021-04-06 22:57:10|662.42|658.42|662.46|658.46|662.47|658.47|662.42|658.42|5
1617749840000|2021-04-06 22:57:20|662.47|658.47|662.33|658.33|662.47|658.47|662.33|658.33|11
1617749850000|2021-04-06 22:57:30|662.31|658.31|662.37|658.37|662.39|658.39|662.19|658.19|26
1617749860000|2021-04-06 22:57:40|662.36|658.36|661.82|657.82|662.37|658.37|661.78|657.78|25
1617749870000|2021-04-06 22:57:50|661.8|657.8|661.73|657.73|661.82|657.82|661.59|657.59|26
1617749880000|2021-04-06 22:58:00|661.83|657.83|662.32|658.32|662.32|658.32|661.64|657.64|31
1617749890000|2021-04-06 22:58:10|662.33|658.33|661.97|657.97|662.45|658.45|661.97|657.97|32
1617749900000|2021-04-06 22:58:20|662|658|661.62|657.62|662.04|658.04|661.58|657.58|29
1617749910000|2021-04-06 22:58:30|661.56|657.56|661.6|657.6|661.67|657.67|661.43|657.43|31
1617749920000|2021-04-06 22:58:40|661.56|657.56|661.94|657.94|661.94|657.94|661.56|657.56|22
1617749930000|2021-04-06 22:58:50|661.95|657.95|662.36|658.36|662.42|658.42|661.68|657.68|35
1617749940000|2021-04-06 22:59:00|662.1|658.1|662.25|658.25|662.61|658.61|662.1|658.1|31
1617749950000|2021-04-06 22:59:10|662.44|658.44|662.6|658.6|662.72|658.72|662.36|658.36|27
1617749960000|2021-04-06 22:59:20|662.62|658.62|662.72|658.72|662.74|658.74|662.6|658.6|21
1617749970000|2021-04-06 22:59:30|662.73|658.73|662.59|658.59|662.73|658.73|662.55|658.55|11
1617749980000|2021-04-06 22:59:40|662.56|658.56|662.82|658.82|662.82|658.82|662.55|658.55|17
1617749990000|2021-04-06 22:59:50|662.83|658.83|663.01|659.01|663.22|659.22|662.63|658.63|28
1617750000000|2021-04-06 23:00:00|663.09|659.09|663.15|659.15|663.16|659.16|662.95|658.95|24
1617750010000|2021-04-06 23:00:10|663.22|659.22|663.26|659.26|663.26|659.26|663.03|659.03|18
1617750020000|2021-04-06 23:00:20|663.24|659.24|663.26|659.26|663.26|659.26|663.24|659.24|6
1617750030000|2021-04-06 23:00:30|663.25|659.25|663.2|659.2|663.27|659.27|663.18|659.18|19
1617750040000|2021-04-06 23:00:40|663.19|659.19|663.33|659.33|663.41|659.41|663.17|659.17|25
1617750050000|2021-04-06 23:00:50|663.34|659.34|663.73|659.73|663.75|659.75|663.33|659.33|21
1617750060000|2021-04-06 23:01:00|663.74|659.74|663.53|659.53|663.76|659.76|663.49|659.49|21
1617750070000|2021-04-06 23:01:10|663.54|659.54|663.34|659.34|663.54|659.54|663.27|659.27|21
1617750080000|2021-04-06 23:01:20|663.38|659.38|663.33|659.33|663.49|659.49|663.32|659.32|22
1617750090000|2021-04-06 23:01:30|663.31|659.31|662.87|658.87|663.32|659.32|662.86|658.86|23
1617750100000|2021-04-06 23:01:40|662.86|658.86|662.92|658.92|663.05|659.05|662.82|658.82|22
1617750110000|2021-04-06 23:01:50|662.9|658.9|662.68|658.68|662.91|658.91|662.57|658.57|19
1617750120000|2021-04-06 23:02:00|662.69|658.69|662.65|658.65|662.69|658.69|662.65|658.65|14
1617750130000|2021-04-06 23:02:10|662.63|658.63|662.58|658.58|662.66|658.66|662.57|658.57|11
1617750140000|2021-04-06 23:02:20|662.61|658.61|662.64|658.64|662.7|658.7|662.58|658.58|22
1617750150000|2021-04-06 23:02:30|662.63|658.63|662.58|658.58|662.68|658.68|662.54|658.54|22
1617750160000|2021-04-06 23:02:40|662.67|658.67|662.77|658.77|662.88|658.88|662.67|658.67|28
1617750170000|2021-04-06 23:02:50|662.75|658.75|663.15|659.15|663.17|659.17|662.75|658.75|28
1617750180000|2021-04-06 23:03:00|663.14|659.14|663.13|659.13|663.14|659.14|662.76|658.76|21
1617750190000|2021-04-06 23:03:10|663.14|659.14|663.21|659.21|663.31|659.31|663.12|659.12|18
1617750200000|2021-04-06 23:03:20|663.24|659.24|662.67|658.67|663.27|659.27|662.67|658.67|27
1617750210000|2021-04-06 23:03:30|662.68|658.68|662.67|658.67|662.79|658.79|662.59|658.59|21
1617750220000|2021-04-06 23:03:40|662.62|658.62|662.52|658.52|662.77|658.77|662.52|658.52|24
1617750230000|2021-04-06 23:03:50|662.55|658.55|662.28|658.28|662.56|658.56|662.28|658.28|27
1617750240000|2021-04-06 23:04:00|662.26|658.26|661.63|657.63|662.26|658.26|661.63|657.63|26
1617750250000|2021-04-06 23:04:10|661.64|657.64|661.5|657.5|661.64|657.64|661.49|657.49|20
1617750260000|2021-04-06 23:04:20|661.51|657.51|661.43|657.43|661.52|657.52|661.41|657.41|19
1617750270000|2021-04-06 23:04:30|661.44|657.44|661.7|657.7|661.7|657.7|661.44|657.44|10
1617750280000|2021-04-06 23:04:40|661.71|657.71|661.71|657.71|661.76|657.76|661.7|657.7|16
1617750290000|2021-04-06 23:04:50|661.67|657.67|661.67|657.67|661.68|657.68|661.67|657.67|3
1617750300000|2021-04-06 23:05:00|661.63|657.63|662.05|658.05|662.29|658.29|661.56|657.56|30
1617750310000|2021-04-06 23:05:10|662.03|658.03|662.59|658.59|662.6|658.6|662.03|658.03|30
1617750320000|2021-04-06 23:05:20|662.6|658.6|662.7|658.7|662.83|658.83|662.51|658.51|34
1617750330000|2021-04-06 23:05:30|662.71|658.71|663.18|659.18|663.26|659.26|662.69|658.69|34
1617750340000|2021-04-06 23:05:40|663.2|659.2|663.21|659.21|663.22|659.22|662.99|658.99|27
1617750350000|2021-04-06 23:05:50|663.22|659.22|663.29|659.29|663.4|659.4|663.19|659.19|27
1617750360000|2021-04-06 23:06:00|663.33|659.33|663.21|659.21|663.33|659.33|663.13|659.13|30
1617750370000|2021-04-06 23:06:10|663.29|659.29|663.58|659.58|663.58|659.58|663.28|659.28|20
1617750380000|2021-04-06 23:06:20|663.6|659.6|663.47|659.47|663.6|659.6|663.43|659.43|23
1617750390000|2021-04-06 23:06:30|663.46|659.46|663.46|659.46|663.47|659.47|663.44|659.44|11
1617750400000|2021-04-06 23:06:40|663.45|659.45|663.79|659.79|663.79|659.79|663.45|659.45|25
1617750410000|2021-04-06 23:06:50|663.84|659.84|664|660|664|660|663.61|659.61|19
1617750420000|2021-04-06 23:07:00|663.75|659.75|664.14|660.14|664.35|660.35|663.59|659.59|18
1617750430000|2021-04-06 23:07:10|664.8|660.8|665.18|661.18|665.24|661.24|664.8|660.8|17
1617750440000|2021-04-06 23:07:20|665.19|661.19|665.1|661.1|665.25|661.25|664.6|660.6|27
1617750450000|2021-04-06 23:07:30|665.12|661.12|665.13|661.13|665.15|661.15|664.97|660.97|21
1617750460000|2021-04-06 23:07:40|665.15|661.15|664.65|660.65|665.15|661.15|664.65|660.65|26
1617750470000|2021-04-06 23:07:50|664.58|660.58|664.32|660.32|664.64|660.64|664.11|660.11|29
1617750480000|2021-04-06 23:08:00|664.33|660.33|664.96|660.96|665.01|661.01|664.33|660.33|19
1617750490000|2021-04-06 23:08:10|664.99|660.99|665.29|661.29|665.39|661.39|664.99|660.99|26
1617750500000|2021-04-06 23:08:20|665.4|661.4|664.94|660.94|665.4|661.4|664.91|660.91|32
1617750510000|2021-04-06 23:08:30|665.04|661.04|664.8|660.8|665.04|661.04|664.77|660.77|28
1617750520000|2021-04-06 23:08:40|664.81|660.81|664.87|660.87|665.14|661.14|664.81|660.81|28
1617750530000|2021-04-06 23:08:50|664.86|660.86|664.8|660.8|665.07|661.07|664.76|660.76|30
1617750540000|2021-04-06 23:09:00|664.81|660.81|664.76|660.76|664.84|660.84|664.58|660.58|30
1617750550000|2021-04-06 23:09:10|664.68|660.68|664.56|660.56|664.72|660.72|664.5|660.5|27
1617750560000|2021-04-06 23:09:20|664.57|660.57|664.58|660.58|664.59|660.59|664.43|660.43|24
1617750570000|2021-04-06 23:09:30|664.57|660.57|664.47|660.47|664.57|660.57|664.45|660.45|16
1617750580000|2021-04-06 23:09:40|664.4|660.4|664.46|660.46|664.46|660.46|664.26|660.26|27
1617750590000|2021-04-06 23:09:50|664.39|660.39|664.51|660.51|664.57|660.57|664.35|660.35|18
1617750600000|2021-04-06 23:10:00|664.44|660.44|664.37|660.37|664.45|660.45|664.37|660.37|15
1617750610000|2021-04-06 23:10:10|664.36|660.36|664.1|660.1|664.36|660.36|664.08|660.08|22
1617750620000|2021-04-06 23:10:20|664.09|660.09|663.8|659.8|664.13|660.13|663.79|659.79|15
1617750630000|2021-04-06 23:10:30|663.76|659.76|663.62|659.62|663.76|659.76|663.62|659.62|23
1617750640000|2021-04-06 23:10:40|663.61|659.61|663.32|659.32|663.61|659.61|663.28|659.28|19
1617750650000|2021-04-06 23:10:50|663.31|659.31|663.17|659.17|663.31|659.31|663.1|659.1|19
1617750660000|2021-04-06 23:11:00|663.21|659.21|663.11|659.11|663.21|659.21|663.03|659.03|27
1617750670000|2021-04-06 23:11:10|663.1|659.1|663.25|659.25|663.35|659.35|663.1|659.1|25
1617750680000|2021-04-06 23:11:20|663.17|659.17|663.07|659.07|663.18|659.18|663.01|659.01|29
1617750690000|2021-04-06 23:11:30|663.09|659.09|663.35|659.35|663.35|659.35|663.08|659.08|21
1617750700000|2021-04-06 23:11:40|663.38|659.38|663.56|659.56|663.56|659.56|663.37|659.37|20
1617750710000|2021-04-06 23:11:50|663.54|659.54|663.54|659.54|663.58|659.58|663.53|659.53|15
1617750720000|2021-04-06 23:12:00|663.53|659.53|663.59|659.59|663.6|659.6|663.53|659.53|9
1617750730000|2021-04-06 23:12:10|663.57|659.57|663.45|659.45|663.59|659.59|663.21|659.21|22
1617750740000|2021-04-06 23:12:20|663.47|659.47|663.06|659.06|663.5|659.5|663.05|659.05|24
1617750750000|2021-04-06 23:12:30|663.17|659.17|662.97|658.97|663.23|659.23|662.95|658.95|23
1617750760000|2021-04-06 23:12:40|662.96|658.96|662.54|658.54|662.97|658.97|662.47|658.47|26
1617750770000|2021-04-06 23:12:50|662.51|658.51|662.63|658.63|662.64|658.64|662.47|658.47|27
1617750780000|2021-04-06 23:13:00|662.66|658.66|662.39|658.39|662.66|658.66|662.36|658.36|21
1617750790000|2021-04-06 23:13:10|662.38|658.38|662.48|658.48|662.48|658.48|662.36|658.36|12
1617750800000|2021-04-06 23:13:20|662.45|658.45|662.5|658.5|662.5|658.5|662.38|658.38|25
1617750810000|2021-04-06 23:13:30|662.49|658.49|662.52|658.52|662.55|658.55|662.49|658.49|17
1617750820000|2021-04-06 23:13:40|662.51|658.51|662.6|658.6|662.78|658.78|662.51|658.51|26
1617750830000|2021-04-06 23:13:50|662.61|658.61|662.62|658.62|662.65|658.65|662.48|658.48|18
1617750840000|2021-04-06 23:14:00|662.64|658.64|662.61|658.61|662.65|658.65|662.59|658.59|10
1617750850000|2021-04-06 23:14:10|662.62|658.62|663.36|659.36|663.36|659.36|662.62|658.62|23
1617750860000|2021-04-06 23:14:20|663.38|659.38|664.17|660.17|664.18|660.18|663.36|659.36|26
1617750870000|2021-04-06 23:14:30|664.23|660.23|664.7|660.7|664.75|660.75|664.23|660.23|29
1617750880000|2021-04-06 23:14:40|664.72|660.72|664.88|660.88|665.25|661.25|664.72|660.72|26
1617750890000|2021-04-06 23:14:50|664.94|660.94|665.15|661.15|665.15|661.15|664.83|660.83|29
1617750900000|2021-04-06 23:15:00|665.31|661.31|665.37|661.37|665.39|661.39|665.17|661.17|27
1617750910000|2021-04-06 23:15:10|665.42|661.42|664.9|660.9|665.42|661.42|664.89|660.89|31
1617750920000|2021-04-06 23:15:20|664.89|660.89|664.37|660.37|664.9|660.9|664.33|660.33|25
1617750930000|2021-04-06 23:15:30|664.38|660.38|663.87|659.87|664.68|660.68|663.87|659.87|20
1617750940000|2021-04-06 23:15:40|663.88|659.88|663.62|659.62|663.88|659.88|663.61|659.61|23
1617750950000|2021-04-06 23:15:50|663.63|659.63|663.12|659.12|663.64|659.64|663.12|659.12|22
1617750960000|2021-04-06 23:16:00|663.11|659.11|663.01|659.01|663.14|659.14|662.99|658.99|20
1617750970000|2021-04-06 23:16:10|662.98|658.98|662.78|658.78|662.98|658.98|662.74|658.74|16
1617750980000|2021-04-06 23:16:20|662.79|658.79|662.55|658.55|662.8|658.8|662.53|658.53|14
1617750990000|2021-04-06 23:16:30|662.57|658.57|662.75|658.75|662.76|658.76|662.55|658.55|21
1617751000000|2021-04-06 23:16:40|662.76|658.76|662.69|658.69|662.77|658.77|662.62|658.62|20
1617751010000|2021-04-06 23:16:50|662.68|658.68|662.72|658.72|662.78|658.78|662.63|658.63|19
1617751020000|2021-04-06 23:17:00|662.74|658.74|662.84|658.84|662.9|658.9|662.74|658.74|24
1617751030000|2021-04-06 23:17:10|662.82|658.82|662.74|658.74|662.82|658.82|662.72|658.72|18
1617751040000|2021-04-06 23:17:20|662.72|658.72|662.74|658.74|662.76|658.76|662.72|658.72|14
1617751050000|2021-04-06 23:17:30|662.75|658.75|663.21|659.21|663.21|659.21|662.74|658.74|20
1617751060000|2021-04-06 23:17:40|663.2|659.2|663.2|659.2|663.25|659.25|663.2|659.2|10
1617751070000|2021-04-06 23:17:50|663.22|659.22|663.43|659.43|663.52|659.52|663.14|659.14|17
1617751080000|2021-04-06 23:18:00|663.7|659.7|664.86|660.86|664.86|660.86|663.7|659.7|37
1617751090000|2021-04-06 23:18:10|664.84|660.84|664.78|660.78|664.85|660.85|664.72|660.72|18
1617751100000|2021-04-06 23:18:20|664.83|660.83|664.89|660.89|664.9|660.9|664.8|660.8|18
1617751110000|2021-04-06 23:18:30|664.9|660.9|665.12|661.12|665.12|661.12|664.68|660.68|15
1617751120000|2021-04-06 23:18:40|665.16|661.16|665.17|661.17|665.24|661.24|664.98|660.98|26
1617751130000|2021-04-06 23:18:50|665.1|661.1|665.28|661.28|665.35|661.35|664.78|660.78|32
1617751140000|2021-04-06 23:19:00|665.22|661.22|665|661|665.22|661.22|664.92|660.92|28
1617751150000|2021-04-06 23:19:10|664.96|660.96|664.92|660.92|665.04|661.04|664.68|660.68|26
1617751160000|2021-04-06 23:19:20|664.93|660.93|664.54|660.54|664.95|660.95|664.53|660.53|24
1617751170000|2021-04-06 23:19:30|664.49|660.49|664.56|660.56|664.59|660.59|664.49|660.49|28
1617751180000|2021-04-06 23:19:40|664.58|660.58|664.34|660.34|664.58|660.58|664.2|660.2|27
1617751190000|2021-04-06 23:19:50|664.33|660.33|664.59|660.59|664.59|660.59|664.3|660.3|32
1617751200000|2021-04-06 23:20:00|664.57|660.57|664.94|660.94|665.11|661.11|664.57|660.57|32
1617751210000|2021-04-06 23:20:10|664.99|660.99|665.24|661.24|665.33|661.33|664.87|660.87|34
1617751220000|2021-04-06 23:20:20|665.2|661.2|664.94|660.94|665.25|661.25|664.88|660.88|25
1617751230000|2021-04-06 23:20:30|664.93|660.93|664.89|660.89|664.94|660.94|664.87|660.87|15
1617751240000|2021-04-06 23:20:40|664.91|660.91|664.98|660.98|664.99|660.99|664.87|660.87|25
1617751250000|2021-04-06 23:20:50|664.96|660.96|664.7|660.7|664.96|660.96|664.7|660.7|26
1617751260000|2021-04-06 23:21:00|664.68|660.68|664.54|660.54|664.78|660.78|664.54|660.54|34
1617751270000|2021-04-06 23:21:10|664.53|660.53|664.5|660.5|664.53|660.53|664.37|660.37|19
1617751280000|2021-04-06 23:21:20|664.48|660.48|664.43|660.43|664.55|660.55|664.43|660.43|22
1617751290000|2021-04-06 23:21:30|664.44|660.44|664.24|660.24|664.46|660.46|664.21|660.21|28
1617751300000|2021-04-06 23:21:40|664.21|660.21|663.75|659.75|664.28|660.28|663.72|659.72|30
1617751310000|2021-04-06 23:21:50|663.72|659.72|663.78|659.78|663.79|659.79|663.7|659.7|18
1617751320000|2021-04-06 23:22:00|663.79|659.79|664|660|664.03|660.03|663.79|659.79|25
1617751330000|2021-04-06 23:22:10|663.99|659.99|663.95|659.95|664.03|660.03|663.95|659.95|11
1617751340000|2021-04-06 23:22:20|663.96|659.96|663.6|659.6|663.96|659.96|663.6|659.6|28
1617751350000|2021-04-06 23:22:30|663.63|659.63|663.55|659.55|663.63|659.63|663.5|659.5|15
1617751360000|2021-04-06 23:22:40|663.56|659.56|663.78|659.78|663.83|659.83|663.56|659.56|13
1617751370000|2021-04-06 23:22:50|663.82|659.82|663.74|659.74|663.83|659.83|663.65|659.65|22
1617751380000|2021-04-06 23:23:00|663.75|659.75|663.91|659.91|663.91|659.91|663.73|659.73|31
1617751390000|2021-04-06 23:23:10|663.94|659.94|663.92|659.92|663.97|659.97|663.91|659.91|12
1617751400000|2021-04-06 23:23:20|663.96|659.96|663.83|659.83|663.96|659.96|663.77|659.77|20
1617751410000|2021-04-06 23:23:30|663.82|659.82|664.05|660.05|664.05|660.05|663.76|659.76|17
1617751420000|2021-04-06 23:23:40|664.06|660.06|664.11|660.11|664.15|660.15|664.06|660.06|9
1617751430000|2021-04-06 23:23:50|664.12|660.12|664|660|664.13|660.13|663.98|659.98|23
1617751440000|2021-04-06 23:24:00|663.99|659.99|663.93|659.93|664|660|663.9|659.9|15
1617751450000|2021-04-06 23:24:10|663.95|659.95|664|660|664.03|660.03|663.86|659.86|24
1617751460000|2021-04-06 23:24:20|664.02|660.02|663.95|659.95|664.02|660.02|663.95|659.95|21
1617751470000|2021-04-06 23:24:30|663.96|659.96|664.39|660.39|664.39|660.39|663.93|659.93|21
1617751480000|2021-04-06 23:24:40|664.34|660.34|664.56|660.56|664.95|660.95|664.33|660.33|26
1617751490000|2021-04-06 23:24:50|664.57|660.57|664.3|660.3|664.58|660.58|664.12|660.12|26
1617751500000|2021-04-06 23:25:00|664.31|660.31|664.69|660.69|664.69|660.69|664.31|660.31|23
1617751510000|2021-04-06 23:25:10|664.7|660.7|664.64|660.64|664.92|660.92|664.64|660.64|23
1617751520000|2021-04-06 23:25:20|664.76|660.76|664.69|660.69|664.87|660.87|664.63|660.63|24
1617751530000|2021-04-06 23:25:30|664.68|660.68|665|661|665|661|664.68|660.68|18
1617751540000|2021-04-06 23:25:40|665.01|661.01|664.65|660.65|665.02|661.02|664.5|660.5|29
1617751550000|2021-04-06 23:25:50|664.69|660.69|664.47|660.47|664.71|660.71|664.33|660.33|27
1617751560000|2021-04-06 23:26:00|664.48|660.48|664.66|660.66|664.66|660.66|664.46|660.46|24
1617751570000|2021-04-06 23:26:10|664.65|660.65|664.2|660.2|664.66|660.66|664.2|660.2|28
1617751580000|2021-04-06 23:26:20|664.22|660.22|664.37|660.37|664.41|660.41|664.2|660.2|27
1617751590000|2021-04-06 23:26:30|664.28|660.28|664.64|660.64|664.64|660.64|664.28|660.28|26
1617751600000|2021-04-06 23:26:40|664.66|660.66|664.27|660.27|664.66|660.66|664.27|660.27|30
1617751610000|2021-04-06 23:26:50|664.28|660.28|664.43|660.43|664.49|660.49|664.28|660.28|22
1617751620000|2021-04-06 23:27:00|664.44|660.44|664.29|660.29|664.44|660.44|664.27|660.27|14
1617751630000|2021-04-06 23:27:10|664.3|660.3|664.03|660.03|664.3|660.3|664.03|660.03|19
1617751640000|2021-04-06 23:27:20|664|660|664.28|660.28|664.28|660.28|664|660|24
1617751650000|2021-04-06 23:27:30|664.27|660.27|664.26|660.26|664.34|660.34|664.24|660.24|18
1617751660000|2021-04-06 23:27:40|664.27|660.27|664.6|660.6|664.6|660.6|664.27|660.27|22
1617751670000|2021-04-06 23:27:50|664.61|660.61|664.92|660.92|665|661|664.61|660.61|19
1617751680000|2021-04-06 23:28:00|664.95|660.95|665.1|661.1|665.34|661.34|664.95|660.95|28
1617751690000|2021-04-06 23:28:10|665|661|665.18|661.18|665.2|661.2|664.99|660.99|31
1617751700000|2021-04-06 23:28:20|665.21|661.21|665.36|661.36|665.36|661.36|665.16|661.16|24
1617751710000|2021-04-06 23:28:30|665.22|661.22|665.33|661.33|665.39|661.39|665.22|661.22|16
1617751720000|2021-04-06 23:28:40|665.37|661.37|665.54|661.54|665.54|661.54|665.33|661.33|13
1617751730000|2021-04-06 23:28:50|665.51|661.51|665.74|661.74|665.91|661.91|665.43|661.43|19
1617751740000|2021-04-06 23:29:00|665.75|661.75|665.79|661.79|665.84|661.84|665.58|661.58|28
1617751750000|2021-04-06 23:29:10|665.77|661.77|665.7|661.7|665.78|661.78|665.59|661.59|29
1617751760000|2021-04-06 23:29:20|665.74|661.74|665.46|661.46|665.82|661.82|665.46|661.46|28
1617751770000|2021-04-06 23:29:30|665.48|661.48|665.66|661.66|665.72|661.72|665.48|661.48|23
1617751780000|2021-04-06 23:29:40|665.68|661.68|665.85|661.85|665.86|661.86|665.67|661.67|9
1617751790000|2021-04-06 23:29:50|665.89|661.89|665.82|661.82|665.9|661.9|665.82|661.82|21
1617751800000|2021-04-06 23:30:00|665.84|661.84|665.84|661.84|665.91|661.91|665.79|661.79|26
1617751810000|2021-04-06 23:30:10|665.87|661.87|665.81|661.81|665.87|661.87|665.8|661.8|11
1617751820000|2021-04-06 23:30:20|665.8|661.8|665.78|661.78|665.82|661.82|665.76|661.76|9
1617751830000|2021-04-06 23:30:30|665.76|661.76|665.8|661.8|665.82|661.82|665.76|661.76|8
1617751840000|2021-04-06 23:30:40|665.75|661.75|665.69|661.69|665.78|661.78|665.61|661.61|14
1617751850000|2021-04-06 23:30:50|665.7|661.7|665.72|661.72|665.76|661.76|665.68|661.68|11
1617751860000|2021-04-06 23:31:00|665.71|661.71|664.9|660.9|665.71|661.71|664.84|660.84|32
1617751870000|2021-04-06 23:31:10|664.85|660.85|664.83|660.83|664.9|660.9|664.7|660.7|29
1617751880000|2021-04-06 23:31:20|664.72|660.72|664.52|660.52|664.72|660.72|664.14|660.14|26
1617751890000|2021-04-06 23:31:30|664.43|660.43|664.38|660.38|664.51|660.51|664.22|660.22|31
1617751900000|2021-04-06 23:31:40|664.28|660.28|664.67|660.67|664.67|660.67|664.28|660.28|24
1617751910000|2021-04-06 23:31:50|664.56|660.56|664.56|660.56|664.71|660.71|664.4|660.4|29
1617751920000|2021-04-06 23:32:00|664.57|660.57|664.18|660.18|664.58|660.58|664.15|660.15|30
1617751930000|2021-04-06 23:32:10|664.17|660.17|664.07|660.07|664.23|660.23|663.99|659.99|30
1617751940000|2021-04-06 23:32:20|664.11|660.11|663.85|659.85|664.13|660.13|663.81|659.81|25
1617751950000|2021-04-06 23:32:30|663.86|659.86|663.83|659.83|663.89|659.89|663.8|659.8|31
1617751960000|2021-04-06 23:32:40|663.82|659.82|663.42|659.42|663.88|659.88|663.41|659.41|31
1617751970000|2021-04-06 23:32:50|663.41|659.41|663.36|659.36|663.41|659.41|663.31|659.31|19
1617751980000|2021-04-06 23:33:00|663.35|659.35|663.17|659.17|663.43|659.43|663.16|659.16|22
1617751990000|2021-04-06 23:33:10|663.18|659.18|663.24|659.24|663.24|659.24|663.13|659.13|14
1617752000000|2021-04-06 23:33:20|663.26|659.26|663.34|659.34|663.35|659.35|663.26|659.26|15
1617752010000|2021-04-06 23:33:30|663.36|659.36|663.31|659.31|663.38|659.38|663.29|659.29|11
1617752020000|2021-04-06 23:33:40|663.24|659.24|663.26|659.26|663.26|659.26|663.21|659.21|11
1617752030000|2021-04-06 23:33:50|663.28|659.28|663.32|659.32|663.33|659.33|663.27|659.27|10
1617752040000|2021-04-06 23:34:00|663.28|659.28|663.2|659.2|663.28|659.28|663.14|659.14|18
1617752050000|2021-04-06 23:34:10|663.19|659.19|663.17|659.17|663.19|659.19|663.16|659.16|7
1617752060000|2021-04-06 23:34:20|663.16|659.16|663.15|659.15|663.17|659.17|663.15|659.15|4
1617752070000|2021-04-06 23:34:30|663.11|659.11|663.28|659.28|663.31|659.31|663.06|659.06|29
1617752080000|2021-04-06 23:34:40|663.31|659.31|663.21|659.21|663.32|659.32|663.21|659.21|12
1617752090000|2021-04-06 23:34:50|663.25|659.25|663.16|659.16|663.27|659.27|663.08|659.08|18
1617752100000|2021-04-06 23:35:00|663.17|659.17|663.34|659.34|663.46|659.46|663.17|659.17|20
1617752110000|2021-04-06 23:35:10|663.33|659.33|663.45|659.45|663.45|659.45|663.31|659.31|15
1617752120000|2021-04-06 23:35:20|663.46|659.46|663.51|659.51|663.51|659.51|663.41|659.41|12
1617752130000|2021-04-06 23:35:30|663.53|659.53|663.89|659.89|663.9|659.9|663.53|659.53|15
1617752140000|2021-04-06 23:35:40|663.88|659.88|664.07|660.07|664.07|660.07|663.87|659.87|13
1617752150000|2021-04-06 23:35:50|664.08|660.08|663.93|659.93|664.08|660.08|663.89|659.89|16
1617752160000|2021-04-06 23:36:00|663.94|659.94|663.91|659.91|663.97|659.97|663.89|659.89|21
1617752170000|2021-04-06 23:36:10|663.93|659.93|664.3|660.3|664.3|660.3|663.88|659.88|28
1617752180000|2021-04-06 23:36:20|664.27|660.27|664|660|664.27|660.27|663.95|659.95|32
1617752190000|2021-04-06 23:36:30|664.04|660.04|664.37|660.37|664.37|660.37|664.04|660.04|26
1617752200000|2021-04-06 23:36:40|664.38|660.38|664.45|660.45|664.5|660.5|664.32|660.32|23
1617752210000|2021-04-06 23:36:50|664.46|660.46|663.97|659.97|664.49|660.49|663.91|659.91|26
1617752220000|2021-04-06 23:37:00|663.96|659.96|664.02|660.02|664.03|660.03|663.96|659.96|27
1617752230000|2021-04-06 23:37:10|664.01|660.01|663.99|659.99|664.03|660.03|663.99|659.99|18
1617752240000|2021-04-06 23:37:20|664|660|664.34|660.34|664.4|660.4|663.99|659.99|24
1617752250000|2021-04-06 23:37:30|664.33|660.33|664.26|660.26|664.34|660.34|664.23|660.23|20
1617752260000|2021-04-06 23:37:40|664.27|660.27|664.31|660.31|664.37|660.37|664.27|660.27|17
1617752270000|2021-04-06 23:37:50|664.33|660.33|664.1|660.1|664.33|660.33|664.1|660.1|15
1617752280000|2021-04-06 23:38:00|664.11|660.11|664.36|660.36|664.37|660.37|664.1|660.1|25
1617752290000|2021-04-06 23:38:10|664.38|660.38|664.33|660.33|664.39|660.39|664.25|660.25|23
1617752300000|2021-04-06 23:38:20|664.32|660.32|664.09|660.09|664.32|660.32|664.09|660.09|17
1617752310000|2021-04-06 23:38:30|664.03|660.03|663.94|659.94|664.03|660.03|663.94|659.94|12
1617752320000|2021-04-06 23:38:40|663.95|659.95|663.86|659.86|663.97|659.97|663.86|659.86|8
1617752330000|2021-04-06 23:38:50|663.87|659.87|663.7|659.7|663.87|659.87|663.68|659.68|18
1617752340000|2021-04-06 23:39:00|663.69|659.69|663.8|659.8|663.81|659.81|663.69|659.69|16
1617752350000|2021-04-06 23:39:10|663.78|659.78|663.73|659.73|663.81|659.81|663.69|659.69|20
1617752360000|2021-04-06 23:39:20|663.72|659.72|663.82|659.82|663.83|659.83|663.72|659.72|19
1617752370000|2021-04-06 23:39:30|663.83|659.83|664.26|660.26|664.26|660.26|663.83|659.83|25
1617752380000|2021-04-06 23:39:40|664.28|660.28|664.35|660.35|664.35|660.35|664.28|660.28|4
1617752390000|2021-04-06 23:39:50|664.37|660.37|664.39|660.39|664.49|660.49|664.31|660.31|12
1617752400000|2021-04-06 23:40:00|664.38|660.38|664.71|660.71|664.76|660.76|664.19|660.19|19
1617752410000|2021-04-06 23:40:10|664.7|660.7|664.88|660.88|664.9|660.9|664.7|660.7|21
1617752420000|2021-04-06 23:40:20|664.89|660.89|665.09|661.09|665.17|661.17|664.82|660.82|27
1617752430000|2021-04-06 23:40:30|664.99|660.99|666.12|662.12|666.16|662.16|664.9|660.9|29
1617752440000|2021-04-06 23:40:40|666.27|662.27|666.2|662.2|666.43|662.43|665.94|661.94|33
1617752450000|2021-04-06 23:40:50|666.18|662.18|666.16|662.16|666.19|662.19|666.04|662.04|25
1617752460000|2021-04-06 23:41:00|666.17|662.17|665.89|661.89|666.19|662.19|665.76|661.76|31
1617752470000|2021-04-06 23:41:10|665.94|661.94|665.91|661.91|665.97|661.97|665.82|661.82|31
1617752480000|2021-04-06 23:41:20|665.92|661.92|666|662|666|662|665.82|661.82|26
1617752490000|2021-04-06 23:41:30|666.04|662.04|665.96|661.96|666.11|662.11|665.81|661.81|26
1617752500000|2021-04-06 23:41:40|665.97|661.97|666.01|662.01|666.13|662.13|665.94|661.94|32
1617752510000|2021-04-06 23:41:50|665.98|661.98|665.42|661.42|666|662|665.42|661.42|27
1617752520000|2021-04-06 23:42:00|665.39|661.39|664.95|660.95|665.49|661.49|664.95|660.95|33
1617752530000|2021-04-06 23:42:10|665.03|661.03|664.77|660.77|665.03|661.03|664.62|660.62|31
1617752540000|2021-04-06 23:42:20|664.75|660.75|664.6|660.6|664.77|660.77|664.6|660.6|15
1617752550000|2021-04-06 23:42:30|664.61|660.61|664.94|660.94|665|661|664.58|660.58|26
1617752560000|2021-04-06 23:42:40|664.95|660.95|665.05|661.05|665.07|661.07|664.95|660.95|29
1617752570000|2021-04-06 23:42:50|665.06|661.06|665.05|661.05|665.12|661.12|664.86|660.86|26
1617752580000|2021-04-06 23:43:00|665.04|661.04|664.82|660.82|665.07|661.07|664.8|660.8|25
1617752590000|2021-04-06 23:43:10|664.81|660.81|664.89|660.89|665.01|661.01|664.81|660.81|23
1617752600000|2021-04-06 23:43:20|664.87|660.87|664.63|660.63|664.87|660.87|664.61|660.61|28
1617752610000|2021-04-06 23:43:30|664.64|660.64|664.6|660.6|664.64|660.64|664.56|660.56|18
1617752620000|2021-04-06 23:43:40|664.61|660.61|664.58|660.58|664.63|660.63|664.57|660.57|18
1617752630000|2021-04-06 23:43:50|664.56|660.56|664.51|660.51|664.64|660.64|664.5|660.5|19
1617752640000|2021-04-06 23:44:00|664.56|660.56|664.51|660.51|664.58|660.58|664.5|660.5|17
1617752650000|2021-04-06 23:44:10|664.49|660.49|664.21|660.21|664.49|660.49|664.21|660.21|11
1617752660000|2021-04-06 23:44:20|664.31|660.31|664.35|660.35|664.35|660.35|664.28|660.28|8
1617752670000|2021-04-06 23:44:30|664.36|660.36|664.39|660.39|664.39|660.39|664.36|660.36|8
1617752680000|2021-04-06 23:44:40|664.37|660.37|664.36|660.36|664.37|660.37|664.36|660.36|2
1617752690000|2021-04-06 23:44:50|664.34|660.34|664.26|660.26|664.34|660.34|664.26|660.26|5
1617752700000|2021-04-06 23:45:00|664.27|660.27|664.3|660.3|664.34|660.34|664.27|660.27|11
1617752710000|2021-04-06 23:45:10|664.31|660.31|664.27|660.27|664.32|660.32|664.27|660.27|15
1617752720000|2021-04-06 23:45:20|664.26|660.26|664.34|660.34|664.35|660.35|664.18|660.18|20
1617752730000|2021-04-06 23:45:30|664.31|660.31|664.59|660.59|664.6|660.6|664.23|660.23|15
1617752740000|2021-04-06 23:45:40|664.63|660.63|664.74|660.74|664.8|660.8|664.6|660.6|19
1617752750000|2021-04-06 23:45:50|664.71|660.71|664.96|660.96|664.96|660.96|664.71|660.71|8
1617752760000|2021-04-06 23:46:00|665.01|661.01|665.11|661.11|665.37|661.37|664.76|660.76|35
1617752770000|2021-04-06 23:46:10|665.08|661.08|665.83|661.83|665.85|661.85|664.46|660.46|19
1617752780000|2021-04-06 23:46:20|665.85|661.85|665.86|661.86|666.1|662.1|665.82|661.82|24
1617752790000|2021-04-06 23:46:30|665.92|661.92|666.2|662.2|666.22|662.22|665.89|661.89|21
1617752800000|2021-04-06 23:46:40|666.19|662.19|666.28|662.28|666.39|662.39|665.99|661.99|27
1617752810000|2021-04-06 23:46:50|666.26|662.26|666.23|662.23|666.32|662.32|666.02|662.02|18
1617752820000|2021-04-06 23:47:00|666.21|662.21|666.36|662.36|666.37|662.37|666.2|662.2|23
1617752830000|2021-04-06 23:47:10|666.34|662.34|666.19|662.19|666.37|662.37|665.97|661.97|30
1617752840000|2021-04-06 23:47:20|666.18|662.18|665.56|661.56|666.18|662.18|665.53|661.53|30
1617752850000|2021-04-06 23:47:30|665.54|661.54|665.6|661.6|665.78|661.78|665.51|661.51|20
1617752860000|2021-04-06 23:47:40|665.43|661.43|665.52|661.52|665.54|661.54|665.43|661.43|19
1617752870000|2021-04-06 23:47:50|665.47|661.47|665.6|661.6|665.62|661.62|665.47|661.47|28
1617752880000|2021-04-06 23:48:00|665.57|661.57|665.6|661.6|665.62|661.62|665.56|661.56|23
1617752890000|2021-04-06 23:48:10|665.56|661.56|665.33|661.33|665.56|661.56|665.33|661.33|15
1617752900000|2021-04-06 23:48:20|665.19|661.19|665.17|661.17|665.21|661.21|664.96|660.96|28
1617752910000|2021-04-06 23:48:30|665.18|661.18|665.86|661.86|665.86|661.86|665.18|661.18|31
1617752920000|2021-04-06 23:48:40|665.88|661.88|665.86|661.86|665.98|661.98|665.77|661.77|28
1617752930000|2021-04-06 23:48:50|665.87|661.87|665.84|661.84|665.93|661.93|665.74|661.74|34
1617752940000|2021-04-06 23:49:00|665.83|661.83|665.78|661.78|665.99|661.99|665.78|661.78|29
1617752950000|2021-04-06 23:49:10|665.79|661.79|665.71|661.71|665.84|661.84|665.55|661.55|31
1617752960000|2021-04-06 23:49:20|665.72|661.72|665.85|661.85|665.94|661.94|665.71|661.71|24
1617752970000|2021-04-06 23:49:30|665.88|661.88|665.93|661.93|665.95|661.95|665.86|661.86|25
1617752980000|2021-04-06 23:49:40|665.97|661.97|666.05|662.05|666.09|662.09|665.95|661.95|26
1617752990000|2021-04-06 23:49:50|666.03|662.03|665.66|661.66|666.03|662.03|665.65|661.65|25
1617753000000|2021-04-06 23:50:00|665.61|661.61|665.13|661.13|665.61|661.61|665.1|661.1|20
1617753010000|2021-04-06 23:50:10|665.14|661.14|665.13|661.13|665.31|661.31|665.09|661.09|20
1617753020000|2021-04-06 23:50:20|665.12|661.12|664.99|660.99|665.12|661.12|664.88|660.88|22
1617753030000|2021-04-06 23:50:30|664.98|660.98|664.93|660.93|664.98|660.98|664.93|660.93|15
1617753040000|2021-04-06 23:50:40|664.94|660.94|664.48|660.48|664.99|660.99|664.47|660.47|32
1617753050000|2021-04-06 23:50:50|664.46|660.46|664.42|660.42|664.48|660.48|664.39|660.39|16
1617753060000|2021-04-06 23:51:00|664.44|660.44|664.68|660.68|664.79|660.79|664.44|660.44|31
1617753070000|2021-04-06 23:51:10|664.64|660.64|664.85|660.85|664.92|660.92|664.64|660.64|24
1617753080000|2021-04-06 23:51:20|664.84|660.84|665.09|661.09|665.14|661.14|664.59|660.59|28
1617753090000|2021-04-06 23:51:30|665.08|661.08|665.81|661.81|665.82|661.82|665.08|661.08|33
1617753100000|2021-04-06 23:51:40|665.83|661.83|665.92|661.92|665.97|661.97|665.65|661.65|25
1617753110000|2021-04-06 23:51:50|665.91|661.91|665.22|661.22|665.91|661.91|665.21|661.21|20
1617753120000|2021-04-06 23:52:00|665.23|661.23|665.28|661.28|665.35|661.35|665.12|661.12|16
1617753130000|2021-04-06 23:52:10|665.29|661.29|665.24|661.24|665.32|661.32|665.12|661.12|21
1617753140000|2021-04-06 23:52:20|665.23|661.23|665.22|661.22|665.25|661.25|665.04|661.04|21
1617753150000|2021-04-06 23:52:30|665.23|661.23|665.27|661.27|665.28|661.28|665.23|661.23|24
1617753160000|2021-04-06 23:52:40|665.28|661.28|664.78|660.78|665.28|661.28|664.76|660.76|18
1617753170000|2021-04-06 23:52:50|664.77|660.77|664.53|660.53|664.78|660.78|664.52|660.52|20
1617753180000|2021-04-06 23:53:00|664.52|660.52|664.53|660.53|664.75|660.75|664.51|660.51|25
1617753190000|2021-04-06 23:53:10|664.54|660.54|665|661|665|661|664.48|660.48|23
1617753200000|2021-04-06 23:53:20|665.01|661.01|665.03|661.03|665.11|661.11|664.98|660.98|19
1617753210000|2021-04-06 23:53:30|665.08|661.08|665.23|661.23|665.37|661.37|665.04|661.04|28
1617753220000|2021-04-06 23:53:40|665.32|661.32|665.77|661.77|665.85|661.85|665.11|661.11|28
1617753230000|2021-04-06 23:53:50|665.79|661.79|666.06|662.06|666.21|662.21|665.79|661.79|14
1617753240000|2021-04-06 23:54:00|666.05|662.05|666.35|662.35|666.35|662.35|666.05|662.05|28
1617753250000|2021-04-06 23:54:10|666.34|662.34|666.09|662.09|666.36|662.36|666.06|662.06|23
1617753260000|2021-04-06 23:54:20|666.07|662.07|666.15|662.15|666.23|662.23|666.03|662.03|25
1617753270000|2021-04-06 23:54:30|666.13|662.13|666.15|662.15|666.2|662.2|666.01|662.01|20
1617753280000|2021-04-06 23:54:40|666.16|662.16|666.26|662.26|666.42|662.42|666.16|662.16|23
1617753290000|2021-04-06 23:54:50|666.37|662.37|666.02|662.02|666.37|662.37|666.01|662.01|15
1617753300000|2021-04-06 23:55:00|666.03|662.03|665.53|661.53|666.03|662.03|665.53|661.53|24
1617753310000|2021-04-06 23:55:10|665.65|661.65|665.16|661.16|665.65|661.65|665.09|661.09|25
1617753320000|2021-04-06 23:55:20|665.2|661.2|665.08|661.08|665.2|661.2|665.02|661.02|17
1617753330000|2021-04-06 23:55:30|665.21|661.21|665.15|661.15|665.21|661.21|665.15|661.15|9
1617753340000|2021-04-06 23:55:40|665.18|661.18|665.1|661.1|665.18|661.18|665.07|661.07|7
1617753350000|2021-04-06 23:55:50|665.08|661.08|665.07|661.07|665.11|661.11|665.02|661.02|10
1617753360000|2021-04-06 23:56:00|665.04|661.04|665.38|661.38|665.38|661.38|665.01|661.01|18
1617753370000|2021-04-06 23:56:10|665.39|661.39|665.51|661.51|665.51|661.51|665.37|661.37|24
1617753380000|2021-04-06 23:56:20|665.52|661.52|665.63|661.63|665.63|661.63|665.48|661.48|14
1617753390000|2021-04-06 23:56:30|665.56|661.56|665.63|661.63|665.81|661.81|665.52|661.52|20
1617753400000|2021-04-06 23:56:40|665.64|661.64|665.47|661.47|665.64|661.64|665.45|661.45|13
1617753410000|2021-04-06 23:56:50|665.49|661.49|665.47|661.47|665.54|661.54|665.33|661.33|26
1617753420000|2021-04-06 23:57:00|665.46|661.46|665.09|661.09|665.47|661.47|665.07|661.07|17
1617753430000|2021-04-06 23:57:10|665.08|661.08|665.12|661.12|665.13|661.13|665.07|661.07|13
1617753440000|2021-04-06 23:57:20|665.13|661.13|665.28|661.28|665.29|661.29|665.13|661.13|20
1617753450000|2021-04-06 23:57:30|665.29|661.29|665.25|661.25|665.29|661.29|665.1|661.1|21
1617753460000|2021-04-06 23:57:40|665.26|661.26|665.01|661.01|665.27|661.27|665.01|661.01|23
1617753470000|2021-04-06 23:57:50|664.99|660.99|664.8|660.8|664.99|660.99|664.78|660.78|23
1617753480000|2021-04-06 23:58:00|664.79|660.79|664.7|660.7|664.8|660.8|664.68|660.68|19
1617753490000|2021-04-06 23:58:10|664.71|660.71|664.25|660.25|664.71|660.71|664.24|660.24|26
1617753500000|2021-04-06 23:58:20|664.22|660.22|664.16|660.16|664.24|660.24|664.16|660.16|16
1617753510000|2021-04-06 23:58:30|664.17|660.17|664.28|660.28|664.28|660.28|664.17|660.17|11
1617753520000|2021-04-06 23:58:40|664.25|660.25|664.15|660.15|664.26|660.26|664.08|660.08|22
1617753530000|2021-04-06 23:58:50|664.16|660.16|664.16|660.16|664.23|660.23|664.15|660.15|27
1617753540000|2021-04-06 23:59:00|664.11|660.11|664.41|660.41|664.51|660.51|664.08|660.08|27
1617753550000|2021-04-06 23:59:10|664.42|660.42|664.37|660.37|664.46|660.46|664.33|660.33|16
1617753560000|2021-04-06 23:59:20|664.38|660.38|664.18|660.18|664.39|660.39|664.18|660.18|16
1617753570000|2021-04-06 23:59:30|664.19|660.19|663.8|659.8|664.2|660.2|663.79|659.79|29
1617753580000|2021-04-06 23:59:40|663.81|659.81|663.84|659.84|663.9|659.9|663.78|659.78|31
1617753590000|2021-04-06 23:59:50|663.83|659.83|664.43|660.43|664.43|660.43|663.8|659.8|28
1617753600000|2021-04-07 00:00:00|664.39|660.39|664.66|660.66|664.66|660.66|664.36|660.36|25
1617753610000|2021-04-07 00:00:10|664.62|660.62|664.85|660.85|665.25|661.25|664.56|660.56|28
1617753620000|2021-04-07 00:00:20|665.1|661.1|664.72|660.72|665.1|661.1|664.31|660.31|22
1617753630000|2021-04-07 00:00:30|664.73|660.73|664.54|660.54|665.03|661.03|664.36|660.36|36
1617753640000|2021-04-07 00:00:40|664.36|660.36|664.13|660.13|664.37|660.37|663.97|659.97|34
1617753650000|2021-04-07 00:00:50|664.1|660.1|664.69|660.69|664.83|660.83|663.99|659.99|37
1617753660000|2021-04-07 00:01:00|664.71|660.71|664.57|660.57|664.72|660.72|664.49|660.49|24
1617753670000|2021-04-07 00:01:10|664.55|660.55|664.05|660.05|664.57|660.57|664.05|660.05|16
1617753680000|2021-04-07 00:01:20|664.07|660.07|663.6|659.6|664.07|660.07|663.58|659.58|23
1617753690000|2021-04-07 00:01:30|663.62|659.62|663.42|659.42|663.64|659.64|663.42|659.42|22
1617753700000|2021-04-07 00:01:40|663.4|659.4|663.32|659.32|663.4|659.4|663.32|659.32|11
1617753710000|2021-04-07 00:01:50|663.33|659.33|663.35|659.35|663.35|659.35|663.26|659.26|10
1617753720000|2021-04-07 00:02:00|663.34|659.34|663.59|659.59|663.59|659.59|663.34|659.34|12
1617753730000|2021-04-07 00:02:10|663.65|659.65|663.56|659.56|663.72|659.72|663.54|659.54|16
1617753740000|2021-04-07 00:02:20|663.55|659.55|663.45|659.45|663.55|659.55|663.33|659.33|23
1617753750000|2021-04-07 00:02:30|663.46|659.46|663.47|659.47|663.47|659.47|663.4|659.4|9
1617753760000|2021-04-07 00:02:40|663.45|659.45|663.19|659.19|663.45|659.45|663.18|659.18|29
1617753770000|2021-04-07 00:02:50|663.18|659.18|663.07|659.07|663.19|659.19|663.07|659.07|17
1617753780000|2021-04-07 00:03:00|663.06|659.06|662.75|658.75|663.09|659.09|662.75|658.75|21
1617753790000|2021-04-07 00:03:10|662.73|658.73|662.59|658.59|662.74|658.74|662.59|658.59|24
1617753800000|2021-04-07 00:03:20|662.62|658.62|662.82|658.82|662.82|658.82|662.62|658.62|20
1617753810000|2021-04-07 00:03:30|662.83|658.83|663.25|659.25|663.25|659.25|662.8|658.8|24
1617753820000|2021-04-07 00:03:40|663.26|659.26|663.71|659.71|663.74|659.74|663.26|659.26|30
1617753830000|2021-04-07 00:03:50|663.85|659.85|664.31|660.31|664.35|660.35|663.79|659.79|22
1617753840000|2021-04-07 00:04:00|664.29|660.29|663.24|659.24|664.29|660.29|663.24|659.24|26
1617753850000|2021-04-07 00:04:10|663.23|659.23|663.44|659.44|663.47|659.47|663.17|659.17|23
1617753860000|2021-04-07 00:04:20|663.47|659.47|663.63|659.63|663.71|659.71|663.42|659.42|22
1617753870000|2021-04-07 00:04:30|663.62|659.62|663.82|659.82|663.86|659.86|663.6|659.6|20
1617753880000|2021-04-07 00:04:40|663.84|659.84|663.79|659.79|663.84|659.84|663.71|659.71|17
1617753890000|2021-04-07 00:04:50|663.78|659.78|662.95|658.95|663.79|659.79|662.95|658.95|25
1617753900000|2021-04-07 00:05:00|662.91|658.91|664.1|660.1|664.1|660.1|662.83|658.83|36
1617753910000|2021-04-07 00:05:10|664.07|660.07|663.9|659.9|664.07|660.07|663.77|659.77|33
1617753920000|2021-04-07 00:05:20|663.89|659.89|664.03|660.03|664.08|660.08|663.77|659.77|28
1617753930000|2021-04-07 00:05:30|664.11|660.11|664.16|660.16|664.16|660.16|664|660|18
1617753940000|2021-04-07 00:05:40|664.06|660.06|663.97|659.97|664.16|660.16|663.8|659.8|23
1617753950000|2021-04-07 00:05:50|663.99|659.99|663.8|659.8|663.99|659.99|663.8|659.8|23
1617753960000|2021-04-07 00:06:00|663.79|659.79|663.79|659.79|663.83|659.83|663.76|659.76|18
1617753970000|2021-04-07 00:06:10|663.81|659.81|663.68|659.68|664.05|660.05|663.67|659.67|31
1617753980000|2021-04-07 00:06:20|663.66|659.66|662.85|658.85|663.67|659.67|662.85|658.85|29
1617753990000|2021-04-07 00:06:30|662.84|658.84|663.89|659.89|663.89|659.89|662.82|658.82|32
1617754000000|2021-04-07 00:06:40|663.86|659.86|664.14|660.14|664.57|660.57|663.8|659.8|35
1617754010000|2021-04-07 00:06:50|664.06|660.06|665.11|661.11|665.24|661.24|664.02|660.02|34
1617754020000|2021-04-07 00:07:00|665.17|661.17|665.05|661.05|665.51|661.51|664.7|660.7|31
1617754030000|2021-04-07 00:07:10|665.04|661.04|665.13|661.13|665.46|661.46|664.94|660.94|33
1617754040000|2021-04-07 00:07:20|665.5|661.5|665.59|661.59|665.62|661.62|665.45|661.45|28
1617754050000|2021-04-07 00:07:30|665.6|661.6|665.58|661.58|665.74|661.74|665.2|661.2|31
1617754060000|2021-04-07 00:07:40|665.68|661.68|665.85|661.85|665.99|661.99|665.23|661.23|32
1617754070000|2021-04-07 00:07:50|665.91|661.91|665.74|661.74|665.95|661.95|665.53|661.53|21
1617754080000|2021-04-07 00:08:00|665.71|661.71|665.78|661.78|665.85|661.85|665.42|661.42|33
1617754090000|2021-04-07 00:08:10|665.79|661.79|665.77|661.77|665.81|661.81|665.53|661.53|29
1617754100000|2021-04-07 00:08:20|665.79|661.79|665.15|661.15|665.82|661.82|665.15|661.15|24
1617754110000|2021-04-07 00:08:30|665.42|661.42|665.82|661.82|665.83|661.83|665.15|661.15|34
1617754120000|2021-04-07 00:08:40|665.83|661.83|665.82|661.82|665.86|661.86|665.79|661.79|13
1617754130000|2021-04-07 00:08:50|665.81|661.81|665.83|661.83|665.9|661.9|665.73|661.73|24
1617754140000|2021-04-07 00:09:00|665.84|661.84|665.99|661.99|666.03|662.03|665.8|661.8|21
1617754150000|2021-04-07 00:09:10|666.03|662.03|666.13|662.13|666.14|662.14|665.95|661.95|18
1617754160000|2021-04-07 00:09:20|666.12|662.12|665.8|661.8|666.12|662.12|665.79|661.79|26
1617754170000|2021-04-07 00:09:30|665.79|661.79|665.99|661.99|666.1|662.1|665.72|661.72|30
1617754180000|2021-04-07 00:09:40|666.04|662.04|666.01|662.01|666.04|662.04|665.84|661.84|26
1617754190000|2021-04-07 00:09:50|665.98|661.98|666.4|662.4|666.4|662.4|665.98|661.98|33
1617754200000|2021-04-07 00:10:00|666.39|662.39|666.58|662.58|666.71|662.71|666.33|662.33|27
1617754210000|2021-04-07 00:10:10|666.71|662.71|666.93|662.93|666.97|662.97|666.59|662.59|27
1617754220000|2021-04-07 00:10:20|666.98|662.98|666.78|662.78|667.02|663.02|666.58|662.58|30
1617754230000|2021-04-07 00:10:30|666.87|662.87|668.28|664.28|668.54|664.54|666.84|662.84|38
1617754240000|2021-04-07 00:10:40|668.24|664.24|668.33|664.33|668.44|664.44|667.95|663.95|37
1617754250000|2021-04-07 00:10:50|667.93|663.93|668.63|664.63|668.66|664.66|667.93|663.93|31
1617754260000|2021-04-07 00:11:00|668.57|664.57|668.76|664.76|668.76|664.76|668.52|664.52|32
1617754270000|2021-04-07 00:11:10|668.71|664.71|668.89|664.89|669.12|665.12|668.7|664.7|30
1617754280000|2021-04-07 00:11:20|668.93|664.93|668.91|664.91|668.94|664.94|668.81|664.81|25
1617754290000|2021-04-07 00:11:30|668.92|664.92|669.02|665.02|669.15|665.15|668.92|664.92|25
1617754300000|2021-04-07 00:11:40|668.96|664.96|668.94|664.94|669.06|665.06|668.72|664.72|35
1617754310000|2021-04-07 00:11:50|668.95|664.95|669.03|665.03|669.03|665.03|668.78|664.78|33
1617754320000|2021-04-07 00:12:00|669.02|665.02|669.18|665.18|669.21|665.21|668.95|664.95|26
1617754330000|2021-04-07 00:12:10|669.21|665.21|669.32|665.32|669.41|665.41|669.07|665.07|26
1617754340000|2021-04-07 00:12:20|669.3|665.3|669.68|665.68|669.75|665.75|669.29|665.29|30
1617754350000|2021-04-07 00:12:30|669.72|665.72|669.83|665.83|669.95|665.95|669.5|665.5|24
1617754360000|2021-04-07 00:12:40|669.91|665.91|669.42|665.42|669.91|665.91|669.42|665.42|27
1617754370000|2021-04-07 00:12:50|669.37|665.37|669.76|665.76|669.99|665.99|669.35|665.35|23
1617754380000|2021-04-07 00:13:00|669.79|665.79|669.75|665.75|669.9|665.9|669.75|665.75|24
1617754390000|2021-04-07 00:13:10|669.86|665.86|670.27|666.27|670.3|666.3|669.81|665.81|28
1617754400000|2021-04-07 00:13:20|670.25|666.25|670.66|666.66|670.66|666.66|670.25|666.25|36
1617754410000|2021-04-07 00:13:30|670.67|666.67|670.63|666.63|670.71|666.71|670.3|666.3|29
1617754420000|2021-04-07 00:13:40|670.69|666.69|671.12|667.12|671.12|667.12|670.52|666.52|22
1617754430000|2021-04-07 00:13:50|671.16|667.16|671.1|667.1|671.26|667.26|671.1|667.1|30
1617754440000|2021-04-07 00:14:00|671.14|667.14|670.89|666.89|671.14|667.14|670.73|666.73|24
1617754450000|2021-04-07 00:14:10|670.86|666.86|670.87|666.87|671.13|667.13|670.79|666.79|35
1617754460000|2021-04-07 00:14:20|670.86|666.86|671.07|667.07|671.21|667.21|670.76|666.76|35
1617754470000|2021-04-07 00:14:30|671.1|667.1|671.54|667.54|671.58|667.58|671.09|667.09|31
1617754480000|2021-04-07 00:14:40|671.7|667.7|671.65|667.65|671.74|667.74|671.4|667.4|33
1617754490000|2021-04-07 00:14:50|671.64|667.64|671.54|667.54|671.73|667.73|671.52|667.52|25
1617754500000|2021-04-07 00:15:00|671.52|667.52|671.28|667.28|671.55|667.55|671.25|667.25|31
1617754510000|2021-04-07 00:15:10|671.24|667.24|671.03|667.03|671.43|667.43|671.03|667.03|29
1617754520000|2021-04-07 00:15:20|671.02|667.02|670.56|666.56|671.02|667.02|670.22|666.22|36
1617754530000|2021-04-07 00:15:30|670.55|666.55|670.27|666.27|670.72|666.72|670.27|666.27|32
1617754540000|2021-04-07 00:15:40|670.21|666.21|669.61|665.61|670.21|666.21|669.61|665.61|29
1617754550000|2021-04-07 00:15:50|669.49|665.49|669.41|665.41|669.68|665.68|669.31|665.31|29
1617754560000|2021-04-07 00:16:00|669.45|665.45|670.21|666.21|670.23|666.23|669.42|665.42|31
1617754570000|2021-04-07 00:16:10|670.28|666.28|670.01|666.01|670.35|666.35|670.01|666.01|29
1617754580000|2021-04-07 00:16:20|670.13|666.13|670.29|666.29|670.37|666.37|670.1|666.1|33
1617754590000|2021-04-07 00:16:30|670.33|666.33|670.27|666.27|670.48|666.48|670.25|666.25|31
1617754600000|2021-04-07 00:16:40|670.19|666.19|670.1|666.1|670.37|666.37|670.06|666.06|28
1617754610000|2021-04-07 00:16:50|670.11|666.11|670.42|666.42|670.46|666.46|670.11|666.11|19
1617754620000|2021-04-07 00:17:00|670.47|666.47|670.7|666.7|670.7|666.7|670.34|666.34|25
1617754630000|2021-04-07 00:17:10|670.68|666.68|670.97|666.97|670.97|666.97|670.51|666.51|30
1617754640000|2021-04-07 00:17:20|671|667|670.65|666.65|671|667|670.6|666.6|29
1617754650000|2021-04-07 00:17:30|670.64|666.64|670.18|666.18|670.78|666.78|670.18|666.18|30
1617754660000|2021-04-07 00:17:40|670.19|666.19|670.32|666.32|670.39|666.39|670.08|666.08|25
1617754670000|2021-04-07 00:17:50|670.33|666.33|670.27|666.27|670.39|666.39|670.06|666.06|25
1617754680000|2021-04-07 00:18:00|670.32|666.32|670.09|666.09|670.35|666.35|670.09|666.09|20
1617754690000|2021-04-07 00:18:10|670.1|666.1|670.07|666.07|670.16|666.16|670.04|666.04|23
1617754700000|2021-04-07 00:18:20|670.06|666.06|670|666|670.07|666.07|669.94|665.94|19
1617754710000|2021-04-07 00:18:30|670.01|666.01|670.19|666.19|670.2|666.2|669.97|665.97|22
1617754720000|2021-04-07 00:18:40|670.12|666.12|670.36|666.36|670.4|666.4|670.12|666.12|24
1617754730000|2021-04-07 00:18:50|670.32|666.32|670.36|666.36|670.56|666.56|670.32|666.32|32
1617754740000|2021-04-07 00:19:00|670.34|666.34|670.08|666.08|670.36|666.36|670.07|666.07|34
1617754750000|2021-04-07 00:19:10|670.07|666.07|669.5|665.5|670.07|666.07|669.47|665.47|34
1617754760000|2021-04-07 00:19:20|669.38|665.38|669.56|665.56|669.56|665.56|669.27|665.27|34
1617754770000|2021-04-07 00:19:30|669.42|665.42|669.56|665.56|669.6|665.6|669.42|665.42|20
1617754780000|2021-04-07 00:19:40|669.57|665.57|669.35|665.35|669.78|665.78|669.35|665.35|35
1617754790000|2021-04-07 00:19:50|669.37|665.37|669.3|665.3|669.37|665.37|669.28|665.28|21
1617754800000|2021-04-07 00:20:00|669.31|665.31|669.11|665.11|669.32|665.32|669.11|665.11|15
1617754810000|2021-04-07 00:20:10|669.1|665.1|668.99|664.99|669.31|665.31|668.95|664.95|30
1617754820000|2021-04-07 00:20:20|669.05|665.05|668.36|664.36|669.05|665.05|668.36|664.36|31
1617754830000|2021-04-07 00:20:30|668.37|664.37|668.38|664.38|668.49|664.49|668.22|664.22|24
1617754840000|2021-04-07 00:20:40|668.28|664.28|667.87|663.87|668.34|664.34|667.87|663.87|28
1617754850000|2021-04-07 00:20:50|667.86|663.86|667.44|663.44|667.96|663.96|667.44|663.44|25
1617754860000|2021-04-07 00:21:00|667.37|663.37|667.47|663.47|667.57|663.57|667.37|663.37|19
1617754870000|2021-04-07 00:21:10|667.46|663.46|667.49|663.49|667.56|663.56|667.33|663.33|13
1617754880000|2021-04-07 00:21:20|667.48|663.48|667.85|663.85|667.91|663.91|667.48|663.48|21
1617754890000|2021-04-07 00:21:30|667.86|663.86|667.81|663.81|667.94|663.94|667.73|663.73|23
1617754900000|2021-04-07 00:21:40|667.82|663.82|668.29|664.29|668.33|664.33|667.82|663.82|23
1617754910000|2021-04-07 00:21:50|668.28|664.28|668.1|664.1|668.28|664.28|668.09|664.09|28
1617754920000|2021-04-07 00:22:00|668.13|664.13|667.67|663.67|668.13|664.13|667.66|663.66|25
1617754930000|2021-04-07 00:22:10|667.66|663.66|667.15|663.15|667.66|663.66|667.13|663.13|23
1617754940000|2021-04-07 00:22:20|667.16|663.16|667.35|663.35|667.48|663.48|667.16|663.16|30
1617754950000|2021-04-07 00:22:30|667.33|663.33|667.46|663.46|667.6|663.6|667.23|663.23|28
1617754960000|2021-04-07 00:22:40|667.47|663.47|667.5|663.5|667.67|663.67|667.19|663.19|34
1617754970000|2021-04-07 00:22:50|667.46|663.46|667.14|663.14|667.68|663.68|667.04|663.04|29
1617754980000|2021-04-07 00:23:00|666.64|662.64|665.97|661.97|666.64|662.64|665.97|661.97|31
1617754990000|2021-04-07 00:23:10|665.94|661.94|665.85|661.85|665.94|661.94|665.85|661.85|23
1617755000000|2021-04-07 00:23:20|665.84|661.84|666.06|662.06|666.23|662.23|665.83|661.83|31
1617755010000|2021-04-07 00:23:30|666.08|662.08|666.06|662.06|666.16|662.16|666.03|662.03|25
1617755020000|2021-04-07 00:23:40|666.15|662.15|666.07|662.07|666.18|662.18|666.04|662.04|19
1617755030000|2021-04-07 00:23:50|666.05|662.05|666.7|662.7|666.74|662.74|666.03|662.03|28
1617755040000|2021-04-07 00:24:00|666.66|662.66|666.52|662.52|666.68|662.68|666.33|662.33|35
1617755050000|2021-04-07 00:24:10|666.46|662.46|666.66|662.66|666.68|662.68|666.46|662.46|29
1617755060000|2021-04-07 00:24:20|666.64|662.64|666.4|662.4|666.64|662.64|666.37|662.37|30
1617755070000|2021-04-07 00:24:30|666.41|662.41|666.53|662.53|666.62|662.62|666.41|662.41|30
1617755080000|2021-04-07 00:24:40|666.54|662.54|666.59|662.59|666.61|662.61|666.44|662.44|29
1617755090000|2021-04-07 00:24:50|666.58|662.58|666.39|662.39|666.58|662.58|666.33|662.33|30
1617755100000|2021-04-07 00:25:00|666.4|662.4|666.84|662.84|666.84|662.84|666.36|662.36|26
1617755110000|2021-04-07 00:25:10|666.83|662.83|666.89|662.89|666.98|662.98|666.79|662.79|27
1617755120000|2021-04-07 00:25:20|666.9|662.9|666.62|662.62|666.9|662.9|666.51|662.51|32
1617755130000|2021-04-07 00:25:30|666.58|662.58|666.48|662.48|666.62|662.62|666.44|662.44|22
1617755140000|2021-04-07 00:25:40|666.49|662.49|666.2|662.2|666.49|662.49|666.19|662.19|26
1617755150000|2021-04-07 00:25:50|666.25|662.25|665.83|661.83|666.25|662.25|665.83|661.83|24
1617755160000|2021-04-07 00:26:00|665.84|661.84|666.48|662.48|666.5|662.5|665.84|661.84|28
1617755170000|2021-04-07 00:26:10|666.45|662.45|666.53|662.53|666.65|662.65|666.45|662.45|16
1617755180000|2021-04-07 00:26:20|666.61|662.61|666.73|662.73|666.88|662.88|666.5|662.5|27
1617755190000|2021-04-07 00:26:30|666.84|662.84|668.02|664.02|668.04|664.04|666.84|662.84|27
1617755200000|2021-04-07 00:26:40|668.01|664.01|668.21|664.21|668.24|664.24|667.79|663.79|33
1617755210000|2021-04-07 00:26:50|668.16|664.16|668.39|664.39|668.42|664.42|668.15|664.15|28
1617755220000|2021-04-07 00:27:00|668.46|664.46|668.7|664.7|668.71|664.71|668.46|664.46|22
1617755230000|2021-04-07 00:27:10|668.69|664.69|668.71|664.71|668.88|664.88|668.65|664.65|22
1617755240000|2021-04-07 00:27:20|668.85|664.85|668.69|664.69|668.85|664.85|668.39|664.39|31
1617755250000|2021-04-07 00:27:30|668.67|664.67|668.21|664.21|668.79|664.79|668.14|664.14|34
1617755260000|2021-04-07 00:27:40|668.17|664.17|669.2|665.2|669.2|665.2|668.15|664.15|32
1617755270000|2021-04-07 00:27:50|669.21|665.21|669.09|665.09|669.25|665.25|669|665|28
1617755280000|2021-04-07 00:28:00|669.11|665.11|669.66|665.66|669.66|665.66|669.11|665.11|25
1617755290000|2021-04-07 00:28:10|669.54|665.54|669.55|665.55|669.55|665.55|669.34|665.34|22
1617755300000|2021-04-07 00:28:20|669.78|665.78|669.23|665.23|669.78|665.78|669.1|665.1|27
1617755310000|2021-04-07 00:28:30|669.37|665.37|669.54|665.54|669.6|665.6|669.18|665.18|27
1617755320000|2021-04-07 00:28:40|669.59|665.59|669.59|665.59|669.82|665.82|669.59|665.59|24
1617755330000|2021-04-07 00:28:50|669.66|665.66|669.26|665.26|669.7|665.7|669.21|665.21|30
1617755340000|2021-04-07 00:29:00|669.32|665.32|669.54|665.54|669.57|665.57|669.27|665.27|30
1617755350000|2021-04-07 00:29:10|669.51|665.51|669.59|665.59|669.6|665.6|669.36|665.36|24
1617755360000|2021-04-07 00:29:20|669.58|665.58|670.01|666.01|670.01|666.01|669.55|665.55|21
1617755370000|2021-04-07 00:29:30|670.02|666.02|670.03|666.03|670.23|666.23|669.98|665.98|32
1617755380000|2021-04-07 00:29:40|670.04|666.04|670.07|666.07|670.12|666.12|670.02|666.02|24
1617755390000|2021-04-07 00:29:50|670.09|666.09|670.16|666.16|670.25|666.25|670|666|22
1617755400000|2021-04-07 00:30:00|670.15|666.15|669.82|665.82|670.22|666.22|669.82|665.82|19
1617755410000|2021-04-07 00:30:10|669.83|665.83|669.72|665.72|669.86|665.86|669.68|665.68|24
1617755420000|2021-04-07 00:30:20|669.73|665.73|669.45|665.45|669.73|665.73|669.38|665.38|24
1617755430000|2021-04-07 00:30:30|669.52|665.52|669.15|665.15|669.52|665.52|669.15|665.15|19
1617755440000|2021-04-07 00:30:40|669.14|665.14|669.01|665.01|669.18|665.18|669.01|665.01|19
1617755450000|2021-04-07 00:30:50|669.02|665.02|669.02|665.02|669.06|665.06|669.01|665.01|19
1617755460000|2021-04-07 00:31:00|668.97|664.97|668.1|664.1|668.97|664.97|668.1|664.1|25
1617755470000|2021-04-07 00:31:10|668.09|664.09|667.84|663.84|668.09|664.09|667.83|663.83|22
1617755480000|2021-04-07 00:31:20|667.94|663.94|667.86|663.86|667.94|663.94|667.84|663.84|15
1617755490000|2021-04-07 00:31:30|667.84|663.84|667.76|663.76|667.93|663.93|667.76|663.76|16
1617755500000|2021-04-07 00:31:40|667.73|663.73|667.68|663.68|667.74|663.74|667.65|663.65|14
1617755510000|2021-04-07 00:31:50|667.67|663.67|667.62|663.62|667.69|663.69|667.62|663.62|15
1617755520000|2021-04-07 00:32:00|667.53|663.53|667.78|663.78|667.79|663.79|667.4|663.4|25
1617755530000|2021-04-07 00:32:10|667.79|663.79|668.67|664.67|668.74|664.74|667.76|663.76|32
1617755540000|2021-04-07 00:32:20|668.63|664.63|668.62|664.62|668.75|664.75|668.5|664.5|35
1617755550000|2021-04-07 00:32:30|668.57|664.57|668.82|664.82|668.89|664.89|668.55|664.55|35
1617755560000|2021-04-07 00:32:40|668.9|664.9|669.38|665.38|669.39|665.39|668.9|664.9|24
1617755570000|2021-04-07 00:32:50|669.36|665.36|669.08|665.08|669.41|665.41|668.97|664.97|26
1617755580000|2021-04-07 00:33:00|669.05|665.05|668.97|664.97|669.13|665.13|668.9|664.9|31
1617755590000|2021-04-07 00:33:10|668.98|664.98|668.75|664.75|668.99|664.99|668.56|664.56|30
1617755600000|2021-04-07 00:33:20|668.8|664.8|668.48|664.48|668.89|664.89|668.48|664.48|24
1617755610000|2021-04-07 00:33:30|668.45|664.45|667.91|663.91|668.52|664.52|667.75|663.75|32
1617755620000|2021-04-07 00:33:40|667.89|663.89|667.57|663.57|668.07|664.07|667.54|663.54|32
1617755630000|2021-04-07 00:33:50|667.55|663.55|667.36|663.36|667.57|663.57|667.36|663.36|11
1617755640000|2021-04-07 00:34:00|667.4|663.4|667.43|663.43|667.93|663.93|667.35|663.35|22
1617755650000|2021-04-07 00:34:10|667.49|663.49|667.73|663.73|667.83|663.83|667.48|663.48|27
1617755660000|2021-04-07 00:34:20|667.72|663.72|668.27|664.27|668.33|664.33|667.72|663.72|24
1617755670000|2021-04-07 00:34:30|668.28|664.28|668.36|664.36|668.36|664.36|668.1|664.1|18
1617755680000|2021-04-07 00:34:40|668.37|664.37|669.01|665.01|669.09|665.09|668.37|664.37|23
1617755690000|2021-04-07 00:34:50|669.09|665.09|669.19|665.19|669.19|665.19|668.93|664.93|13
1617755700000|2021-04-07 00:35:00|669.18|665.18|669.28|665.28|669.33|665.33|669.18|665.18|17
1617755710000|2021-04-07 00:35:10|669.18|665.18|669.23|665.23|669.24|665.24|669.13|665.13|6
1617755720000|2021-04-07 00:35:20|669.22|665.22|669.15|665.15|669.24|665.24|669.1|665.1|17
1617755730000|2021-04-07 00:35:30|669.14|665.14|669.13|665.13|669.21|665.21|669.1|665.1|14
1617755740000|2021-04-07 00:35:40|669.11|665.11|668.84|664.84|669.14|665.14|668.83|664.83|19
1617755750000|2021-04-07 00:35:50|668.81|664.81|668.76|664.76|668.85|664.85|668.76|664.76|22
1617755760000|2021-04-07 00:36:00|668.79|664.79|668.58|664.58|668.79|664.79|668.56|664.56|30
1617755770000|2021-04-07 00:36:10|668.56|664.56|668.02|664.02|668.59|664.59|667.98|663.98|30
1617755780000|2021-04-07 00:36:20|668.03|664.03|667.76|663.76|668.07|664.07|667.76|663.76|29
1617755790000|2021-04-07 00:36:30|667.67|663.67|667.52|663.52|667.67|663.67|667.3|663.3|30
1617755800000|2021-04-07 00:36:40|667.57|663.57|667.6|663.6|667.88|663.88|667.57|663.57|26
1617755810000|2021-04-07 00:36:50|667.58|663.58|667.24|663.24|667.58|663.58|667.09|663.09|30
1617755820000|2021-04-07 00:37:00|667.26|663.26|667.33|663.33|667.4|663.4|667.16|663.16|31
1617755830000|2021-04-07 00:37:10|667.31|663.31|667.51|663.51|667.73|663.73|667.24|663.24|25
1617755840000|2021-04-07 00:37:20|667.49|663.49|667.99|663.99|668|664|667.47|663.47|25
1617755850000|2021-04-07 00:37:30|668|664|668.11|664.11|668.14|664.14|667.98|663.98|25
1617755860000|2021-04-07 00:37:40|668.17|664.17|668.93|664.93|668.98|664.98|668.17|664.17|29
1617755870000|2021-04-07 00:37:50|668.94|664.94|668.94|664.94|668.99|664.99|668.78|664.78|27
1617755880000|2021-04-07 00:38:00|668.91|664.91|668.1|664.1|668.94|664.94|668.1|664.1|27
1617755890000|2021-04-07 00:38:10|668.08|664.08|668.09|664.09|668.12|664.12|668.03|664.03|22
1617755900000|2021-04-07 00:38:20|668.07|664.07|668.06|664.06|668.23|664.23|668.04|664.04|24
1617755910000|2021-04-07 00:38:30|668.05|664.05|667.89|663.89|668.1|664.1|667.76|663.76|23
1617755920000|2021-04-07 00:38:40|668.03|664.03|667.7|663.7|668.05|664.05|667.67|663.67|20
1617755930000|2021-04-07 00:38:50|667.69|663.69|667.64|663.64|667.83|663.83|667.6|663.6|25
1617755940000|2021-04-07 00:39:00|667.61|663.61|667.65|663.65|667.74|663.74|667.58|663.58|24
1617755950000|2021-04-07 00:39:10|667.66|663.66|668.02|664.02|668.16|664.16|667.66|663.66|26
1617755960000|2021-04-07 00:39:20|667.98|663.98|667.96|663.96|668.14|664.14|667.71|663.71|29
1617755970000|2021-04-07 00:39:30|667.9|663.9|667.78|663.78|667.9|663.9|667.68|663.68|35
1617755980000|2021-04-07 00:39:40|667.77|663.77|667.64|663.64|667.77|663.77|667.64|663.64|11
1617755990000|2021-04-07 00:39:50|667.63|663.63|667.44|663.44|667.66|663.66|667.44|663.44|30
1617756000000|2021-04-07 00:40:00|667.53|663.53|666.92|662.92|667.53|663.53|666.92|662.92|15
1617756010000|2021-04-07 00:40:10|666.9|662.9|666.54|662.54|666.96|662.96|666.54|662.54|31
1617756020000|2021-04-07 00:40:20|666.47|662.47|666.41|662.41|666.47|662.47|666.23|662.23|28
1617756030000|2021-04-07 00:40:30|666.42|662.42|666.66|662.66|666.66|662.66|666.38|662.38|27
1617756040000|2021-04-07 00:40:40|666.67|662.67|666.79|662.79|667.01|663.01|666.67|662.67|29
1617756050000|2021-04-07 00:40:50|666.78|662.78|666.93|662.93|666.94|662.94|666.75|662.75|26
1617756060000|2021-04-07 00:41:00|666.92|662.92|666.77|662.77|667.05|663.05|666.69|662.69|28
1617756070000|2021-04-07 00:41:10|666.78|662.78|666.61|662.61|666.78|662.78|666.58|662.58|27
1617756080000|2021-04-07 00:41:20|666.62|662.62|666.21|662.21|666.66|662.66|666.15|662.15|36
1617756090000|2021-04-07 00:41:30|666.25|662.25|666.95|662.95|667.05|663.05|666.25|662.25|31
1617756100000|2021-04-07 00:41:40|666.89|662.89|666.81|662.81|666.89|662.89|666.81|662.81|29
1617756110000|2021-04-07 00:41:50|666.8|662.8|666.62|662.62|666.86|662.86|666.53|662.53|26
1617756120000|2021-04-07 00:42:00|666.64|662.64|666.83|662.83|666.86|662.86|666.61|662.61|30
1617756130000|2021-04-07 00:42:10|666.94|662.94|667.38|663.38|667.64|663.64|666.9|662.9|26
1617756140000|2021-04-07 00:42:20|667.19|663.19|667.86|663.86|667.86|663.86|666.95|662.95|29
1617756150000|2021-04-07 00:42:30|667.85|663.85|667.9|663.9|667.9|663.9|667.75|663.75|23
1617756160000|2021-04-07 00:42:40|667.92|663.92|668.24|664.24|668.28|664.28|667.9|663.9|29
1617756170000|2021-04-07 00:42:50|668.17|664.17|667.45|663.45|668.17|664.17|667.41|663.41|24
1617756180000|2021-04-07 00:43:00|667.46|663.46|667.84|663.84|667.84|663.84|667.42|663.42|24
1617756190000|2021-04-07 00:43:10|667.86|663.86|667.94|663.94|667.98|663.98|667.65|663.65|26
1617756200000|2021-04-07 00:43:20|667.96|663.96|667.98|663.98|668|664|667.85|663.85|22
1617756210000|2021-04-07 00:43:30|667.99|663.99|668.61|664.61|668.61|664.61|667.99|663.99|27
1617756220000|2021-04-07 00:43:40|668.58|664.58|668.78|664.78|669.17|665.17|668.4|664.4|33
1617756230000|2021-04-07 00:43:50|668.79|664.79|669.23|665.23|669.3|665.3|668.69|664.69|28
1617756240000|2021-04-07 00:44:00|669.18|665.18|668.01|664.01|669.18|665.18|668.01|664.01|30
1617756250000|2021-04-07 00:44:10|668|664|667.88|663.88|668|664|667.8|663.8|20
1617756260000|2021-04-07 00:44:20|667.86|663.86|668.22|664.22|668.23|664.23|667.83|663.83|26
1617756270000|2021-04-07 00:44:30|668.18|664.18|667.97|663.97|668.2|664.2|667.79|663.79|27
1617756280000|2021-04-07 00:44:40|667.98|663.98|667.91|663.91|668.15|664.15|667.77|663.77|27
1617756290000|2021-04-07 00:44:50|667.85|663.85|668.02|664.02|668.05|664.05|667.75|663.75|29
1617756300000|2021-04-07 00:45:00|668.01|664.01|667.91|663.91|668.01|664.01|667.67|663.67|31
1617756310000|2021-04-07 00:45:10|667.94|663.94|667.45|663.45|667.94|663.94|667.44|663.44|27
1617756320000|2021-04-07 00:45:20|667.48|663.48|667.05|663.05|667.48|663.48|666.88|662.88|34
1617756330000|2021-04-07 00:45:30|666.95|662.95|666.92|662.92|666.95|662.95|666.67|662.67|36
1617756340000|2021-04-07 00:45:40|666.96|662.96|667.19|663.19|667.44|663.44|666.92|662.92|33
1617756350000|2021-04-07 00:45:50|667.09|663.09|666.87|662.87|667.18|663.18|666.76|662.76|24
1617756360000|2021-04-07 00:46:00|666.86|662.86|665.22|661.22|666.86|662.86|665.19|661.19|38
1617756370000|2021-04-07 00:46:10|665.23|661.23|666.34|662.34|666.34|662.34|665.21|661.21|34
1617756380000|2021-04-07 00:46:20|666.31|662.31|665.4|661.4|666.35|662.35|665.37|661.37|35
1617756390000|2021-04-07 00:46:30|665.32|661.32|664.84|660.84|665.32|661.32|664.82|660.82|34
1617756400000|2021-04-07 00:46:40|664.95|660.95|664.31|660.31|665.05|661.05|664.23|660.23|34
1617756410000|2021-04-07 00:46:50|664.3|660.3|664.57|660.57|664.59|660.59|663.94|659.94|34
1617756420000|2021-04-07 00:47:00|664.6|660.6|665.13|661.13|665.28|661.28|664.46|660.46|36
1617756430000|2021-04-07 00:47:10|665.1|661.1|664.43|660.43|665.44|661.44|664.43|660.43|32
1617756440000|2021-04-07 00:47:20|664.37|660.37|664.1|660.1|664.52|660.52|663.99|659.99|36
1617756450000|2021-04-07 00:47:30|664.24|660.24|663.46|659.46|664.24|660.24|663.37|659.37|34
1617756460000|2021-04-07 00:47:40|663.5|659.5|663.72|659.72|663.96|659.96|663.15|659.15|37
1617756470000|2021-04-07 00:47:50|663.75|659.75|663.11|659.11|663.78|659.78|663.01|659.01|36
1617756480000|2021-04-07 00:48:00|663.04|659.04|661.98|657.98|663.04|659.04|661.78|657.78|33
1617756490000|2021-04-07 00:48:10|661.96|657.96|661.04|657.04|662.09|658.09|661.04|657.04|33
1617756500000|2021-04-07 00:48:20|661.03|657.03|659.92|655.92|661.03|657.03|659.72|655.72|33
1617756510000|2021-04-07 00:48:30|660.06|656.06|658.94|654.94|660.34|656.34|658.92|654.92|38
1617756520000|2021-04-07 00:48:40|658.93|654.93|659.07|655.07|659.09|655.09|658.89|654.89|26
1617756530000|2021-04-07 00:48:50|659.05|655.05|658.92|654.92|659.09|655.09|658.18|654.18|32
1617756540000|2021-04-07 00:49:00|658.82|654.82|659.38|655.38|659.38|655.38|658.36|654.36|38
1617756550000|2021-04-07 00:49:10|659.48|655.48|659.6|655.6|659.6|655.6|658.94|654.94|33
1617756560000|2021-04-07 00:49:20|659.61|655.61|659.27|655.27|659.74|655.74|659.18|655.18|39
1617756570000|2021-04-07 00:49:30|659.19|655.19|660.21|656.21|660.21|656.21|658.82|654.82|37
1617756580000|2021-04-07 00:49:40|660.26|656.26|660.02|656.02|660.36|656.36|659.88|655.88|38
1617756590000|2021-04-07 00:49:50|659.98|655.98|660|656|660|656|659.67|655.67|31
1617756600000|2021-04-07 00:50:00|660.04|656.04|660.39|656.39|660.64|656.64|659.79|655.79|35
1617756610000|2021-04-07 00:50:10|660.41|656.41|659.83|655.83|660.47|656.47|659.73|655.73|33
1617756620000|2021-04-07 00:50:20|659.85|655.85|659.49|655.49|660.16|656.16|659.48|655.48|32
1617756630000|2021-04-07 00:50:30|659.47|655.47|659.09|655.09|659.49|655.49|659.09|655.09|28
1617756640000|2021-04-07 00:50:40|659.06|655.06|659.04|655.04|659.08|655.08|658.95|654.95|32
1617756650000|2021-04-07 00:50:50|659.05|655.05|658.42|654.42|659.05|655.05|658.42|654.42|32
1617756660000|2021-04-07 00:51:00|658.46|654.46|658.53|654.53|658.87|654.87|658.46|654.46|34
1617756670000|2021-04-07 00:51:10|658.56|654.56|658.18|654.18|658.56|654.56|657.98|653.98|39
1617756680000|2021-04-07 00:51:20|658.15|654.15|657.6|653.6|658.22|654.22|657.47|653.47|35
1617756690000|2021-04-07 00:51:30|657.57|653.57|658.14|654.14|658.32|654.32|657.56|653.56|36
1617756700000|2021-04-07 00:51:40|658.17|654.17|657.78|653.78|658.5|654.5|657.78|653.78|34
1617756710000|2021-04-07 00:51:50|657.8|653.8|657.5|653.5|657.99|653.99|657.5|653.5|35
1617756720000|2021-04-07 00:52:00|657.47|653.47|657.98|653.98|657.98|653.98|657.46|653.46|30
1617756730000|2021-04-07 00:52:10|658.06|654.06|658.88|654.88|658.88|654.88|657.94|653.94|32
1617756740000|2021-04-07 00:52:20|658.83|654.83|658.37|654.37|659.06|655.06|658.37|654.37|30
1617756750000|2021-04-07 00:52:30|658.36|654.36|658.36|654.36|658.76|654.76|658.09|654.09|33
1617756760000|2021-04-07 00:52:40|658.6|654.6|659.08|655.08|659.22|655.22|658.55|654.55|33
1617756770000|2021-04-07 00:52:50|659.1|655.1|658.81|654.81|659.33|655.33|658.76|654.76|38
1617756780000|2021-04-07 00:53:00|658.96|654.96|659.03|655.03|659.07|655.07|658.76|654.76|35
1617756790000|2021-04-07 00:53:10|659.06|655.06|658.91|654.91|659.18|655.18|658.82|654.82|33
1617756800000|2021-04-07 00:53:20|658.95|654.95|658.16|654.16|659.09|655.09|658.16|654.16|33
1617756810000|2021-04-07 00:53:30|658.14|654.14|657.49|653.49|658.19|654.19|657.49|653.49|36
1617756820000|2021-04-07 00:53:40|657.52|653.52|657.49|653.49|657.68|653.68|657.37|653.37|33
1617756830000|2021-04-07 00:53:50|657.54|653.54|657.55|653.55|657.65|653.65|657.43|653.43|32
1617756840000|2021-04-07 00:54:00|657.63|653.63|658.02|654.02|658.12|654.12|657.6|653.6|30
1617756850000|2021-04-07 00:54:10|657.99|653.99|657.88|653.88|658.22|654.22|657.81|653.81|30
1617756860000|2021-04-07 00:54:20|657.62|653.62|657.37|653.37|657.85|653.85|657.34|653.34|36
1617756870000|2021-04-07 00:54:30|657.46|653.46|657.44|653.44|658|654|657.4|653.4|28
1617756880000|2021-04-07 00:54:40|657.45|653.45|657.14|653.14|657.46|653.46|656.99|652.99|28
1617756890000|2021-04-07 00:54:50|657.06|653.06|656.46|652.46|657.36|653.36|656.33|652.33|37
1617756900000|2021-04-07 00:55:00|656.44|652.44|655.89|651.89|656.51|652.51|655.89|651.89|31
1617756910000|2021-04-07 00:55:10|655.88|651.88|656.28|652.28|656.28|652.28|655.88|651.88|25
1617756920000|2021-04-07 00:55:20|656.2|652.2|656.24|652.24|656.27|652.27|656.09|652.09|27
1617756930000|2021-04-07 00:55:30|656.31|652.31|656.8|652.8|656.81|652.81|655.95|651.95|33
1617756940000|2021-04-07 00:55:40|656.79|652.79|656.99|652.99|657.11|653.11|656.67|652.67|34
1617756950000|2021-04-07 00:55:50|657.01|653.01|656.93|652.93|657.12|653.12|656.8|652.8|37
1617756960000|2021-04-07 00:56:00|656.94|652.94|656.98|652.98|656.98|652.98|656.63|652.63|35
1617756970000|2021-04-07 00:56:10|656.99|652.99|656.76|652.76|657.04|653.04|656.71|652.71|18
1617756980000|2021-04-07 00:56:20|656.8|652.8|656.24|652.24|656.8|652.8|656.24|652.24|30
1617756990000|2021-04-07 00:56:30|656.19|652.19|656.68|652.68|656.77|652.77|656.18|652.18|32
1617757000000|2021-04-07 00:56:40|656.59|652.59|656.16|652.16|656.59|652.59|656.16|652.16|37
1617757010000|2021-04-07 00:56:50|656.22|652.22|655.4|651.4|656.24|652.24|655.4|651.4|31
1617757020000|2021-04-07 00:57:00|655.39|651.39|655.77|651.77|655.8|651.8|655.35|651.35|34
1617757030000|2021-04-07 00:57:10|655.82|651.82|655.79|651.79|656|652|655.48|651.48|36
1617757040000|2021-04-07 00:57:20|655.8|651.8|655.04|651.04|655.84|651.84|655.04|651.04|33
1617757050000|2021-04-07 00:57:30|655.06|651.06|655.18|651.18|655.2|651.2|654.57|650.57|34
1617757060000|2021-04-07 00:57:40|655.14|651.14|654.63|650.63|655.57|651.57|654.63|650.63|34
1617757070000|2021-04-07 00:57:50|655.08|651.08|654.42|650.42|655.19|651.19|654.3|650.3|35
1617757080000|2021-04-07 00:58:00|654.61|650.61|654.52|650.52|654.81|650.81|654.48|650.48|34
1617757090000|2021-04-07 00:58:10|654.68|650.68|653.66|649.66|654.77|650.77|653.65|649.65|33
1617757100000|2021-04-07 00:58:20|653.63|649.63|653.62|649.62|653.71|649.71|653.51|649.51|37
1617757110000|2021-04-07 00:58:30|653.57|649.57|654.52|650.52|654.53|650.53|653.56|649.56|38
1617757120000|2021-04-07 00:58:40|654.58|650.58|653.4|649.4|654.58|650.58|653.4|649.4|31
1617757130000|2021-04-07 00:58:50|653.45|649.45|654.06|650.06|654.23|650.23|653.45|649.45|30
1617757140000|2021-04-07 00:59:00|653.84|649.84|654.07|650.07|654.22|650.22|653.77|649.77|31
1617757150000|2021-04-07 00:59:10|654.17|650.17|654.24|650.24|654.24|650.24|653.73|649.73|28
1617757160000|2021-04-07 00:59:20|654.23|650.23|654.09|650.09|654.52|650.52|653.9|649.9|37
1617757170000|2021-04-07 00:59:30|654.1|650.1|654.03|650.03|654.4|650.4|653.73|649.73|36
1617757180000|2021-04-07 00:59:40|654.09|650.09|653.8|649.8|654.19|650.19|653.71|649.71|31
1617757190000|2021-04-07 00:59:50|653.89|649.89|653.37|649.37|653.94|649.94|653.27|649.27|33
1617757200000|2021-04-07 01:00:00|653.36|649.36|653.34|649.34|653.54|649.54|653.11|649.11|40
1617757210000|2021-04-07 01:00:10|653.35|649.35|653.49|649.49|653.49|649.49|653.27|649.27|30
1617757220000|2021-04-07 01:00:20|653.5|649.5|653.05|649.05|653.5|649.5|652.96|648.96|26
1617757230000|2021-04-07 01:00:30|653.03|649.03|652.7|648.7|653.1|649.1|652.66|648.66|34
1617757240000|2021-04-07 01:00:40|652.68|648.68|651.92|647.92|652.72|648.72|651.86|647.86|35
1617757250000|2021-04-07 01:00:50|651.9|647.9|649.81|645.81|651.9|647.9|649.8|645.8|33
1617757260000|2021-04-07 01:01:00|649.78|645.78|649.98|645.98|650.12|646.12|649.6|645.6|33
1617757270000|2021-04-07 01:01:10|650.07|646.07|650.05|646.05|650.34|646.34|649.86|645.86|36
1617757280000|2021-04-07 01:01:20|650.21|646.21|649.92|645.92|650.21|646.21|649.66|645.66|38
1617757290000|2021-04-07 01:01:30|649.94|645.94|650.95|646.95|651.05|647.05|649.89|645.89|38
1617757300000|2021-04-07 01:01:40|650.9|646.9|651.41|647.41|651.41|647.41|650.89|646.89|35
1617757310000|2021-04-07 01:01:50|651.36|647.36|651.38|647.38|651.56|647.56|651.28|647.28|34
1617757320000|2021-04-07 01:02:00|651.41|647.41|651.66|647.66|651.72|647.72|651.33|647.33|33
1617757330000|2021-04-07 01:02:10|651.46|647.46|651.15|647.15|651.67|647.67|651.15|647.15|31
1617757340000|2021-04-07 01:02:20|651.14|647.14|650.43|646.43|651.18|647.18|650.22|646.22|36
1617757350000|2021-04-07 01:02:30|650.41|646.41|651.05|647.05|651.06|647.06|650.41|646.41|30
1617757360000|2021-04-07 01:02:40|651.06|647.06|650.78|646.78|651.47|647.47|650.71|646.71|37
1617757370000|2021-04-07 01:02:50|650.77|646.77|649.82|645.82|650.77|646.77|649.82|645.82|35
1617757380000|2021-04-07 01:03:00|649.58|645.58|650.71|646.71|650.71|646.71|649.58|645.58|37
1617757390000|2021-04-07 01:03:10|650.7|646.7|650.68|646.68|650.7|646.7|650.28|646.28|33
1617757400000|2021-04-07 01:03:20|650.67|646.67|651.28|647.28|651.28|647.28|650.56|646.56|32
1617757410000|2021-04-07 01:03:30|651.3|647.3|650.73|646.73|651.4|647.4|650.46|646.46|32
1617757420000|2021-04-07 01:03:40|650.74|646.74|650.85|646.85|651.33|647.33|650.73|646.73|37
1617757430000|2021-04-07 01:03:50|650.88|646.88|651.08|647.08|651.14|647.14|650.55|646.55|27
1617757440000|2021-04-07 01:04:00|650.93|646.93|651.09|647.09|651.2|647.2|650.72|646.72|31
1617757450000|2021-04-07 01:04:10|651.06|647.06|651.15|647.15|651.16|647.16|650.95|646.95|25
1617757460000|2021-04-07 01:04:20|651.16|647.16|651.58|647.58|651.61|647.61|651.1|647.1|34
1617757470000|2021-04-07 01:04:30|651.62|647.62|652|648|652|648|651.42|647.42|33
1617757480000|2021-04-07 01:04:40|651.82|647.82|652.03|648.03|652.05|648.05|651.24|647.24|34
1617757490000|2021-04-07 01:04:50|652.05|648.05|652.03|648.03|652.1|648.1|651.89|647.89|27
1617757500000|2021-04-07 01:05:00|652.02|648.02|651.43|647.43|652.11|648.11|651.43|647.43|26
1617757510000|2021-04-07 01:05:10|651.45|647.45|651.85|647.85|651.86|647.86|651.37|647.37|31
1617757520000|2021-04-07 01:05:20|651.91|647.91|651.92|647.92|652.17|648.17|651.85|647.85|26
1617757530000|2021-04-07 01:05:30|651.94|647.94|652.2|648.2|652.25|648.25|651.9|647.9|26
1617757540000|2021-04-07 01:05:40|652.23|648.23|652.37|648.37|652.37|648.37|652.21|648.21|13
1617757550000|2021-04-07 01:05:50|652.36|648.36|652.4|648.4|652.49|648.49|652.06|648.06|21
1617757560000|2021-04-07 01:06:00|652.45|648.45|652.77|648.77|652.77|648.77|652.45|648.45|20
1617757570000|2021-04-07 01:06:10|652.74|648.74|652.74|648.74|652.85|648.85|652.57|648.57|25
1617757580000|2021-04-07 01:06:20|652.71|648.71|652.83|648.83|652.88|648.88|652.53|648.53|26
1617757590000|2021-04-07 01:06:30|652.84|648.84|653.17|649.17|653.37|649.37|652.84|648.84|28
1617757600000|2021-04-07 01:06:40|653.29|649.29|653.4|649.4|653.45|649.45|652.78|648.78|31
1617757610000|2021-04-07 01:06:50|653.41|649.41|654.57|650.57|654.57|650.57|653.4|649.4|17
1617757620000|2021-04-07 01:07:00|654.56|650.56|653.62|649.62|654.62|650.62|653.52|649.52|33
1617757630000|2021-04-07 01:07:10|653.61|649.61|654.06|650.06|654.06|650.06|653.23|649.23|26
1617757640000|2021-04-07 01:07:20|654.16|650.16|654.34|650.34|654.38|650.38|653.87|649.87|29
1617757650000|2021-04-07 01:07:30|654.32|650.32|654.72|650.72|654.72|650.72|654.06|650.06|26
1617757660000|2021-04-07 01:07:40|654.73|650.73|654.66|650.66|654.77|650.77|654.15|650.15|26
1617757670000|2021-04-07 01:07:50|654.65|650.65|654.83|650.83|654.86|650.86|654.64|650.64|18
1617757680000|2021-04-07 01:08:00|654.84|650.84|653.46|649.46|654.85|650.85|653.38|649.38|28
1617757690000|2021-04-07 01:08:10|653.45|649.45|653.26|649.26|653.56|649.56|653.22|649.22|32
1617757700000|2021-04-07 01:08:20|653.39|649.39|653.54|649.54|653.67|649.67|653.26|649.26|21
1617757710000|2021-04-07 01:08:30|653.55|649.55|653.98|649.98|654.07|650.07|653.55|649.55|26
1617757720000|2021-04-07 01:08:40|654.02|650.02|653.59|649.59|654.02|650.02|653.56|649.56|31
1617757730000|2021-04-07 01:08:50|653.56|649.56|653.32|649.32|653.62|649.62|653.26|649.26|28
1617757740000|2021-04-07 01:09:00|653.31|649.31|653.31|649.31|653.33|649.33|653.28|649.28|19
1617757750000|2021-04-07 01:09:10|653.3|649.3|653.27|649.27|653.33|649.33|653.27|649.27|22
1617757760000|2021-04-07 01:09:20|653.15|649.15|652.78|648.78|653.15|649.15|652.62|648.62|31
1617757770000|2021-04-07 01:09:30|652.76|648.76|653.14|649.14|653.14|649.14|652.62|648.62|26
1617757780000|2021-04-07 01:09:40|653.03|649.03|653.28|649.28|653.41|649.41|653.03|649.03|24
1617757790000|2021-04-07 01:09:50|653.27|649.27|653.58|649.58|653.58|649.58|653.25|649.25|24
1617757800000|2021-04-07 01:10:00|653.6|649.6|653.84|649.84|653.91|649.91|653.6|649.6|22
1617757810000|2021-04-07 01:10:10|653.76|649.76|653.71|649.71|653.78|649.78|653.56|649.56|25
1617757820000|2021-04-07 01:10:20|653.77|649.77|654.22|650.22|654.27|650.27|653.73|649.73|22
1617757830000|2021-04-07 01:10:30|654.23|650.23|654.13|650.13|654.32|650.32|654.07|650.07|17
1617757840000|2021-04-07 01:10:40|654.17|650.17|654.39|650.39|654.49|650.49|653.9|649.9|18
1617757850000|2021-04-07 01:10:50|654.47|650.47|653.95|649.95|654.47|650.47|653.83|649.83|29
1617757860000|2021-04-07 01:11:00|653.94|649.94|653.7|649.7|653.97|649.97|653.45|649.45|34
1617757870000|2021-04-07 01:11:10|653.69|649.69|653.15|649.15|653.71|649.71|653.06|649.06|30
1617757880000|2021-04-07 01:11:20|653.17|649.17|653.07|649.07|653.41|649.41|652.91|648.91|30
1617757890000|2021-04-07 01:11:30|653.05|649.05|653.04|649.04|653.11|649.11|652.71|648.71|34
1617757900000|2021-04-07 01:11:40|653.06|649.06|653.44|649.44|653.45|649.45|653.02|649.02|29
1617757910000|2021-04-07 01:11:50|653.46|649.46|653.44|649.44|653.69|649.69|653.31|649.31|28
1617757920000|2021-04-07 01:12:00|653.43|649.43|653.76|649.76|653.76|649.76|653.43|649.43|24
1617757930000|2021-04-07 01:12:10|653.59|649.59|653.6|649.6|653.79|649.79|653.51|649.51|24
1617757940000|2021-04-07 01:12:20|653.67|649.67|653.17|649.17|653.8|649.8|653.17|649.17|20
1617757950000|2021-04-07 01:12:30|653.15|649.15|653.44|649.44|653.46|649.46|652.95|648.95|32
1617757960000|2021-04-07 01:12:40|653.43|649.43|653.98|649.98|654.02|650.02|653.43|649.43|31
1617757970000|2021-04-07 01:12:50|654.02|650.02|654.28|650.28|654.29|650.29|653.98|649.98|25
1617757980000|2021-04-07 01:13:00|654.27|650.27|654.09|650.09|654.3|650.3|654|650|19
1617757990000|2021-04-07 01:13:10|654.1|650.1|654.15|650.15|654.31|650.31|654.08|650.08|22
1617758000000|2021-04-07 01:13:20|654.23|650.23|654.38|650.38|654.41|650.41|654.18|650.18|20
1617758010000|2021-04-07 01:13:30|654.37|650.37|654.61|650.61|654.7|650.7|654.08|650.08|29
1617758020000|2021-04-07 01:13:40|654.65|650.65|654.69|650.69|655.02|651.02|654.65|650.65|27
1617758030000|2021-04-07 01:13:50|654.68|650.68|655.2|651.2|655.2|651.2|654.54|650.54|27
1617758040000|2021-04-07 01:14:00|655.21|651.21|655.45|651.45|655.52|651.52|655.21|651.21|24
1617758050000|2021-04-07 01:14:10|655.46|651.46|655.54|651.54|655.56|651.56|655.42|651.42|17
1617758060000|2021-04-07 01:14:20|655.48|651.48|655.87|651.87|655.88|651.88|655.47|651.47|16
1617758070000|2021-04-07 01:14:30|655.88|651.88|655.96|651.96|655.96|651.96|655.69|651.69|28
1617758080000|2021-04-07 01:14:40|655.99|651.99|656.18|652.18|656.43|652.43|655.97|651.97|25
1617758090000|2021-04-07 01:14:50|656.12|652.12|656.23|652.23|656.4|652.4|655.95|651.95|29
1617758100000|2021-04-07 01:15:00|656.1|652.1|655.93|651.93|656.16|652.16|655.92|651.92|27
1617758110000|2021-04-07 01:15:10|655.95|651.95|656.05|652.05|656.05|652.05|655.65|651.65|23
1617758120000|2021-04-07 01:15:20|655.96|651.96|655.5|651.5|656.16|652.16|655.5|651.5|27
1617758130000|2021-04-07 01:15:30|655.49|651.49|655.78|651.78|655.79|651.79|655.49|651.49|30
1617758140000|2021-04-07 01:15:40|655.77|651.77|655.94|651.94|655.94|651.94|655.7|651.7|29
1617758150000|2021-04-07 01:15:50|655.95|651.95|655.5|651.5|655.98|651.98|655.5|651.5|30
1617758160000|2021-04-07 01:16:00|655.52|651.52|655.5|651.5|655.69|651.69|655.45|651.45|27
1617758170000|2021-04-07 01:16:10|655.48|651.48|655.97|651.97|655.97|651.97|655.46|651.46|17
1617758180000|2021-04-07 01:16:20|655.96|651.96|656.03|652.03|656.07|652.07|655.92|651.92|24
1617758190000|2021-04-07 01:16:30|656.05|652.05|655.97|651.97|656.05|652.05|655.86|651.86|26
1617758200000|2021-04-07 01:16:40|655.99|651.99|656.12|652.12|656.12|652.12|655.68|651.68|34
1617758210000|2021-04-07 01:16:50|656.13|652.13|656.13|652.13|656.2|652.2|656.07|652.07|29
1617758220000|2021-04-07 01:17:00|656.15|652.15|656.1|652.1|656.16|652.16|656.09|652.09|24
1617758230000|2021-04-07 01:17:10|655.95|651.95|656.07|652.07|656.14|652.14|655.95|651.95|31
1617758240000|2021-04-07 01:17:20|656.08|652.08|655.76|651.76|656.09|652.09|655.69|651.69|22
1617758250000|2021-04-07 01:17:30|655.87|651.87|655.84|651.84|656.03|652.03|655.8|651.8|28
1617758260000|2021-04-07 01:17:40|655.85|651.85|655.77|651.77|655.9|651.9|655.77|651.77|17
1617758270000|2021-04-07 01:17:50|655.78|651.78|655.76|651.76|655.81|651.81|655.76|651.76|16
1617758280000|2021-04-07 01:18:00|655.77|651.77|655.42|651.42|655.81|651.81|655.4|651.4|24
1617758290000|2021-04-07 01:18:10|655.38|651.38|655.43|651.43|655.65|651.65|655.37|651.37|29
1617758300000|2021-04-07 01:18:20|655.27|651.27|655.04|651.04|655.33|651.33|654.88|650.88|32
1617758310000|2021-04-07 01:18:30|655.12|651.12|655.07|651.07|655.34|651.34|654.98|650.98|30
1617758320000|2021-04-07 01:18:40|655.09|651.09|654.91|650.91|655.12|651.12|654.8|650.8|20
1617758330000|2021-04-07 01:18:50|654.95|650.95|654.42|650.42|654.95|650.95|654.42|650.42|27
1617758340000|2021-04-07 01:19:00|654.43|650.43|654.94|650.94|654.94|650.94|654.34|650.34|27
1617758350000|2021-04-07 01:19:10|654.92|650.92|654.99|650.99|654.99|650.99|654.8|650.8|19
1617758360000|2021-04-07 01:19:20|654.98|650.98|655.02|651.02|655.07|651.07|654.92|650.92|21
1617758370000|2021-04-07 01:19:30|654.97|650.97|655.36|651.36|655.36|651.36|654.97|650.97|25
1617758380000|2021-04-07 01:19:40|655.35|651.35|654.88|650.88|655.4|651.4|654.88|650.88|26
1617758390000|2021-04-07 01:19:50|654.83|650.83|654.67|650.67|654.83|650.83|654.62|650.62|18
1617758400000|2021-04-07 01:20:00|654.68|650.68|654.68|650.68|654.72|650.72|654.67|650.67|8
1617758410000|2021-04-07 01:20:10|654.5|650.5|654.41|650.41|654.64|650.64|654.4|650.4|24
1617758420000|2021-04-07 01:20:20|654.4|650.4|654.39|650.39|654.44|650.44|654.16|650.16|23
1617758430000|2021-04-07 01:20:30|654.41|650.41|654.62|650.62|654.62|650.62|654.41|650.41|24
1617758440000|2021-04-07 01:20:40|654.6|650.6|654.54|650.54|654.72|650.72|654.43|650.43|23
1617758450000|2021-04-07 01:20:50|654.5|650.5|654.76|650.76|654.77|650.77|654.46|650.46|29
1617758460000|2021-04-07 01:21:00|654.75|650.75|655.01|651.01|655.01|651.01|654.73|650.73|26
1617758470000|2021-04-07 01:21:10|655.08|651.08|655.12|651.12|655.12|651.12|655.03|651.03|15
1617758480000|2021-04-07 01:21:20|655.11|651.11|654.69|650.69|655.16|651.16|654.69|650.69|27
1617758490000|2021-04-07 01:21:30|654.68|650.68|654.7|650.7|654.82|650.82|654.46|650.46|31
1617758500000|2021-04-07 01:21:40|654.68|650.68|654.7|650.7|654.74|650.74|654.51|650.51|25
1617758510000|2021-04-07 01:21:50|654.69|650.69|654.39|650.39|654.73|650.73|654.39|650.39|25
1617758520000|2021-04-07 01:22:00|654.24|650.24|654|650|654.24|650.24|653.85|649.85|35
1617758530000|2021-04-07 01:22:10|653.97|649.97|652.68|648.68|653.97|649.97|652.68|648.68|35
1617758540000|2021-04-07 01:22:20|652.4|648.4|652.47|648.47|652.65|648.65|652.26|648.26|35
1617758550000|2021-04-07 01:22:30|652.55|648.55|652.7|648.7|653.11|649.11|652.43|648.43|35
1617758560000|2021-04-07 01:22:40|652.59|648.59|651.15|647.15|652.59|648.59|651.15|647.15|33
1617758570000|2021-04-07 01:22:50|651.2|647.2|651.38|647.38|651.75|647.75|651.1|647.1|34
1617758580000|2021-04-07 01:23:00|651.36|647.36|651.56|647.56|651.74|647.74|651.36|647.36|32
1617758590000|2021-04-07 01:23:10|651.51|647.51|651.56|647.56|651.61|647.61|651.25|647.25|32
1617758600000|2021-04-07 01:23:20|651.61|647.61|652.3|648.3|652.3|648.3|651.56|647.56|34
1617758610000|2021-04-07 01:23:30|652.19|648.19|652.44|648.44|652.44|648.44|652.13|648.13|31
1617758620000|2021-04-07 01:23:40|652.46|648.46|652.65|648.65|652.74|648.74|652.46|648.46|26
1617758630000|2021-04-07 01:23:50|652.73|648.73|652.26|648.26|652.73|648.73|652.19|648.19|36
1617758640000|2021-04-07 01:24:00|652.24|648.24|651.7|647.7|652.24|648.24|651.61|647.61|30
1617758650000|2021-04-07 01:24:10|651.66|647.66|651.83|647.83|652.33|648.33|651.59|647.59|36
1617758660000|2021-04-07 01:24:20|651.95|647.95|652.06|648.06|652.31|648.31|651.95|647.95|35
1617758670000|2021-04-07 01:24:30|652.07|648.07|652.37|648.37|652.41|648.41|652.07|648.07|33
1617758680000|2021-04-07 01:24:40|652.4|648.4|652.44|648.44|652.49|648.49|652.22|648.22|25
1617758690000|2021-04-07 01:24:50|652.5|648.5|652.39|648.39|652.67|648.67|652.39|648.39|22
1617758700000|2021-04-07 01:25:00|652.42|648.42|651.62|647.62|652.46|648.46|651.62|647.62|31
1617758710000|2021-04-07 01:25:10|651.61|647.61|651.75|647.75|651.83|647.83|651.44|647.44|30
1617758720000|2021-04-07 01:25:20|651.69|647.69|651.51|647.51|651.69|647.69|651.5|647.5|21
1617758730000|2021-04-07 01:25:30|651.53|647.53|651.33|647.33|651.54|647.54|651.32|647.32|15
1617758740000|2021-04-07 01:25:40|651.31|647.31|651.36|647.36|651.37|647.37|651.2|647.2|24
1617758750000|2021-04-07 01:25:50|651.35|647.35|651.53|647.53|651.57|647.57|651.3|647.3|21
1617758760000|2021-04-07 01:26:00|651.66|647.66|651|647|651.75|647.75|650.85|646.85|34
1617758770000|2021-04-07 01:26:10|650.99|646.99|650.28|646.28|650.99|646.99|650.28|646.28|30
1617758780000|2021-04-07 01:26:20|650.27|646.27|650.38|646.38|650.52|646.52|650.21|646.21|31
1617758790000|2021-04-07 01:26:30|650.37|646.37|649.71|645.71|650.38|646.38|649.71|645.71|26
1617758800000|2021-04-07 01:26:40|649.72|645.72|649.58|645.58|649.94|645.94|649.56|645.56|34
1617758810000|2021-04-07 01:26:50|649.61|645.61|649.66|645.66|649.67|645.67|649.55|645.55|21
1617758820000|2021-04-07 01:27:00|649.64|645.64|649.95|645.95|649.96|645.96|649.53|645.53|30
1617758830000|2021-04-07 01:27:10|649.97|645.97|650.24|646.24|650.26|646.26|649.97|645.97|34
1617758840000|2021-04-07 01:27:20|650.27|646.27|650.09|646.09|650.87|646.87|650.09|646.09|38
1617758850000|2021-04-07 01:27:30|650.05|646.05|649.78|645.78|650.13|646.13|649.78|645.78|26
1617758860000|2021-04-07 01:27:40|649.76|645.76|649.97|645.97|650.01|646.01|649.74|645.74|32
1617758870000|2021-04-07 01:27:50|650.03|646.03|650.42|646.42|650.48|646.48|650.03|646.03|31
1617758880000|2021-04-07 01:28:00|650.4|646.4|650.89|646.89|651|647|650.37|646.37|31
1617758890000|2021-04-07 01:28:10|650.96|646.96|651.31|647.31|651.36|647.36|650.95|646.95|33
1617758900000|2021-04-07 01:28:20|651.32|647.32|651.37|647.37|651.45|647.45|651.27|647.27|23
1617758910000|2021-04-07 01:28:30|651.44|647.44|651.39|647.39|651.52|647.52|651.26|647.26|30
1617758920000|2021-04-07 01:28:40|651.38|647.38|652.06|648.06|652.06|648.06|651.37|647.37|25
1617758930000|2021-04-07 01:28:50|652.07|648.07|652.16|648.16|652.16|648.16|652.07|648.07|18
1617758940000|2021-04-07 01:29:00|652.17|648.17|652.33|648.33|652.78|648.78|652.11|648.11|23
1617758950000|2021-04-07 01:29:10|652.42|648.42|652.48|648.48|652.65|648.65|652.27|648.27|26
1617758960000|2021-04-07 01:29:20|652.49|648.49|652.22|648.22|652.49|648.49|652.16|648.16|24
1617758970000|2021-04-07 01:29:30|652.21|648.21|652.35|648.35|652.48|648.48|652.21|648.21|25
1617758980000|2021-04-07 01:29:40|652.33|648.33|652.28|648.28|652.39|648.39|652.13|648.13|29
1617758990000|2021-04-07 01:29:50|652.27|648.27|652.5|648.5|652.7|648.7|652.26|648.26|32
1617759000000|2021-04-07 01:30:00|652.49|648.49|651.5|647.5|652.49|648.49|651.43|647.43|29
1617759010000|2021-04-07 01:30:10|651.49|647.49|651.73|647.73|651.73|647.73|651.45|647.45|24
1617759020000|2021-04-07 01:30:20|651.76|647.76|651.21|647.21|651.76|647.76|651.2|647.2|33
1617759030000|2021-04-07 01:30:30|651.18|647.18|651.27|647.27|651.37|647.37|651.05|647.05|24
1617759040000|2021-04-07 01:30:40|651.29|647.29|651.35|647.35|651.39|647.39|651.25|647.25|28
1617759050000|2021-04-07 01:30:50|651.29|647.29|651.08|647.08|651.38|647.38|651.08|647.08|28
1617759060000|2021-04-07 01:31:00|651.09|647.09|650.85|646.85|651.12|647.12|650.85|646.85|17
1617759070000|2021-04-07 01:31:10|650.86|646.86|650.81|646.81|650.88|646.88|650.78|646.78|20
1617759080000|2021-04-07 01:31:20|650.83|646.83|651.03|647.03|651.05|647.05|650.83|646.83|29
1617759090000|2021-04-07 01:31:30|651.08|647.08|651.1|647.1|651.31|647.31|651.08|647.08|30
1617759100000|2021-04-07 01:31:40|651.08|647.08|650.98|646.98|651.13|647.13|650.94|646.94|27
1617759110000|2021-04-07 01:31:50|650.95|646.95|650.95|646.95|651.07|647.07|650.79|646.79|28
1617759120000|2021-04-07 01:32:00|650.93|646.93|651.65|647.65|651.65|647.65|650.93|646.93|34
1617759130000|2021-04-07 01:32:10|651.63|647.63|651.81|647.81|651.89|647.89|651.63|647.63|22
1617759140000|2021-04-07 01:32:20|652.02|648.02|652.56|648.56|652.56|648.56|652.02|648.02|27
1617759150000|2021-04-07 01:32:30|652.57|648.57|652.54|648.54|652.62|648.62|652.44|648.44|33
1617759160000|2021-04-07 01:32:40|652.53|648.53|652.68|648.68|652.85|648.85|652.53|648.53|23
1617759170000|2021-04-07 01:32:50|652.67|648.67|652.93|648.93|653.13|649.13|652.67|648.67|26
1617759180000|2021-04-07 01:33:00|653.05|649.05|653.19|649.19|653.2|649.2|652.94|648.94|24
1617759190000|2021-04-07 01:33:10|653.2|649.2|653.52|649.52|653.59|649.59|653.18|649.18|24
1617759200000|2021-04-07 01:33:20|653.53|649.53|653.12|649.12|653.7|649.7|653.09|649.09|25
1617759210000|2021-04-07 01:33:30|653.11|649.11|653.15|649.15|653.23|649.23|652.99|648.99|26
1617759220000|2021-04-07 01:33:40|653.13|649.13|652.88|648.88|653.14|649.14|652.88|648.88|29
1617759230000|2021-04-07 01:33:50|652.96|648.96|652.9|648.9|653.08|649.08|652.65|648.65|30
1617759240000|2021-04-07 01:34:00|652.89|648.89|652.76|648.76|653.08|649.08|652.76|648.76|31
1617759250000|2021-04-07 01:34:10|652.83|648.83|652.38|648.38|652.83|648.83|652.35|648.35|26
1617759260000|2021-04-07 01:34:20|652.37|648.37|651.9|647.9|652.38|648.38|651.89|647.89|22
1617759270000|2021-04-07 01:34:30|651.94|647.94|651.78|647.78|652.04|648.04|651.78|647.78|19
1617759280000|2021-04-07 01:34:40|651.79|647.79|651.37|647.37|651.86|647.86|651.36|647.36|26
1617759290000|2021-04-07 01:34:50|651.41|647.41|651.03|647.03|651.41|647.41|651.01|647.01|18
1617759300000|2021-04-07 01:35:00|651.02|647.02|651.31|647.31|651.31|647.31|650.73|646.73|30
1617759310000|2021-04-07 01:35:10|651.34|647.34|651.36|647.36|651.38|647.38|651.16|647.16|30
1617759320000|2021-04-07 01:35:20|651.37|647.37|651.06|647.06|651.37|647.37|650.79|646.79|31
1617759330000|2021-04-07 01:35:30|650.99|646.99|651.37|647.37|651.37|647.37|650.97|646.97|31
1617759340000|2021-04-07 01:35:40|651.36|647.36|651.66|647.66|651.66|647.66|651.19|647.19|26
1617759350000|2021-04-07 01:35:50|651.71|647.71|651.61|647.61|651.88|647.88|651.61|647.61|28
1617759360000|2021-04-07 01:36:00|651.62|647.62|651.73|647.73|651.73|647.73|651.34|647.34|29
1617759370000|2021-04-07 01:36:10|651.76|647.76|651.37|647.37|651.78|647.78|651.31|647.31|34
1617759380000|2021-04-07 01:36:20|651.35|647.35|650.93|646.93|651.37|647.37|650.93|646.93|30
1617759390000|2021-04-07 01:36:30|650.97|646.97|651.23|647.23|651.44|647.44|650.97|646.97|27
1617759400000|2021-04-07 01:36:40|651.22|647.22|651.63|647.63|651.72|647.72|651.19|647.19|34
1617759410000|2021-04-07 01:36:50|651.62|647.62|651.63|647.63|651.66|647.66|651.35|647.35|33
1617759420000|2021-04-07 01:37:00|651.62|647.62|652.2|648.2|652.23|648.23|651.57|647.57|28
1617759430000|2021-04-07 01:37:10|652.18|648.18|652.61|648.61|652.82|648.82|652.17|648.17|20
1617759440000|2021-04-07 01:37:20|652.5|648.5|652.58|648.58|652.58|648.58|652.45|648.45|15
1617759450000|2021-04-07 01:37:30|652.64|648.64|653.28|649.28|653.33|649.33|652.64|648.64|19
1617759460000|2021-04-07 01:37:40|653.34|649.34|652.53|648.53|653.34|649.34|652.52|648.52|26
1617759470000|2021-04-07 01:37:50|652.54|648.54|652.74|648.74|652.8|648.8|652.47|648.47|29
1617759480000|2021-04-07 01:38:00|652.75|648.75|652.92|648.92|652.92|648.92|652.69|648.69|24
1617759490000|2021-04-07 01:38:10|652.91|648.91|652.56|648.56|652.91|648.91|652.47|648.47|20
1617759500000|2021-04-07 01:38:20|652.55|648.55|652.82|648.82|652.83|648.83|652.5|648.5|23
1617759510000|2021-04-07 01:38:30|652.81|648.81|653.11|649.11|653.2|649.2|652.76|648.76|28
1617759520000|2021-04-07 01:38:40|653.05|649.05|653.13|649.13|653.16|649.16|653.05|649.05|24
1617759530000|2021-04-07 01:38:50|653.15|649.15|653.5|649.5|653.53|649.53|653.15|649.15|26
1617759540000|2021-04-07 01:39:00|653.49|649.49|653.74|649.74|653.76|649.76|653.47|649.47|19
1617759550000|2021-04-07 01:39:10|653.51|649.51|653.78|649.78|653.78|649.78|653.38|649.38|29
1617759560000|2021-04-07 01:39:20|653.55|649.55|653.99|649.99|653.99|649.99|653.55|649.55|31
1617759570000|2021-04-07 01:39:30|654.04|650.04|654.13|650.13|654.18|650.18|653.88|649.88|25
1617759580000|2021-04-07 01:39:40|654.17|650.17|654.18|650.18|654.18|650.18|654.17|650.17|2
1617759590000|2021-04-07 01:39:50|654.19|650.19|654.04|650.04|654.35|650.35|653.96|649.96|29
1617759600000|2021-04-07 01:40:00|653.92|649.92|654.08|650.08|654.08|650.08|653.89|649.89|29
1617759610000|2021-04-07 01:40:10|654.09|650.09|654.46|650.46|654.46|650.46|654.09|650.09|20
1617759620000|2021-04-07 01:40:20|654.4|650.4|654.75|650.75|654.86|650.86|654.32|650.32|16
1617759630000|2021-04-07 01:40:30|654.74|650.74|654.81|650.81|654.81|650.81|654.65|650.65|22
1617759640000|2021-04-07 01:40:40|654.85|650.85|654.87|650.87|654.87|650.87|654.73|650.73|25
1617759650000|2021-04-07 01:40:50|654.88|650.88|655|651|655.01|651.01|654.82|650.82|21
1617759660000|2021-04-07 01:41:00|654.96|650.96|655.26|651.26|655.27|651.27|654.93|650.93|18
1617759670000|2021-04-07 01:41:10|655.27|651.27|655.53|651.53|655.64|651.64|655.25|651.25|22
1617759680000|2021-04-07 01:41:20|655.55|651.55|655.1|651.1|655.57|651.57|655.02|651.02|21
1617759690000|2021-04-07 01:41:30|655.09|651.09|654.79|650.79|655.1|651.1|654.69|650.69|20
1617759700000|2021-04-07 01:41:40|654.77|650.77|654.63|650.63|654.78|650.78|654.43|650.43|27
1617759710000|2021-04-07 01:41:50|654.64|650.64|654.85|650.85|654.91|650.91|654.6|650.6|31
1617759720000|2021-04-07 01:42:00|654.88|650.88|654.04|650.04|654.88|650.88|654.04|650.04|31
1617759730000|2021-04-07 01:42:10|654.05|650.05|653.98|649.98|654.22|650.22|653.97|649.97|24
1617759740000|2021-04-07 01:42:20|653.99|649.99|654.06|650.06|654.11|650.11|653.98|649.98|17
1617759750000|2021-04-07 01:42:30|654.05|650.05|654.25|650.25|654.28|650.28|654.05|650.05|30
1617759760000|2021-04-07 01:42:40|654.21|650.21|654.16|650.16|654.21|650.21|654.14|650.14|28
1617759770000|2021-04-07 01:42:50|654.22|650.22|654.64|650.64|654.67|650.67|654.22|650.22|29
1617759780000|2021-04-07 01:43:00|654.63|650.63|654.81|650.81|654.81|650.81|654.63|650.63|25
1617759790000|2021-04-07 01:43:10|654.8|650.8|654.82|650.82|654.9|650.9|654.68|650.68|26
1617759800000|2021-04-07 01:43:20|654.84|650.84|654.82|650.82|654.84|650.84|654.71|650.71|26
1617759810000|2021-04-07 01:43:30|654.83|650.83|655.01|651.01|655.01|651.01|654.81|650.81|19
1617759820000|2021-04-07 01:43:40|655|651|654.99|650.99|655.05|651.05|654.97|650.97|19
1617759830000|2021-04-07 01:43:50|655|651|655.1|651.1|655.25|651.25|654.98|650.98|24
1617759840000|2021-04-07 01:44:00|655.08|651.08|654.46|650.46|655.08|651.08|654.41|650.41|25
1617759850000|2021-04-07 01:44:10|654.42|650.42|653.64|649.64|654.42|650.42|653.64|649.64|28
1617759860000|2021-04-07 01:44:20|653.59|649.59|653.86|649.86|653.89|649.89|653.52|649.52|29
1617759870000|2021-04-07 01:44:30|653.82|649.82|653.94|649.94|654.01|650.01|653.82|649.82|19
1617759880000|2021-04-07 01:44:40|653.95|649.95|653.93|649.93|654.12|650.12|653.9|649.9|29
1617759890000|2021-04-07 01:44:50|653.95|649.95|654.03|650.03|654.03|650.03|653.95|649.95|21
1617759900000|2021-04-07 01:45:00|654.01|650.01|654.01|650.01|654.04|650.04|654|650|16
1617759910000|2021-04-07 01:45:10|654.03|650.03|653.91|649.91|654.03|650.03|653.86|649.86|26
1617759920000|2021-04-07 01:45:20|653.9|649.9|653.92|649.92|653.92|649.92|653.83|649.83|12
1617759930000|2021-04-07 01:45:30|653.91|649.91|653.7|649.7|653.92|649.92|653.69|649.69|23
1617759940000|2021-04-07 01:45:40|653.69|649.69|653.62|649.62|653.75|649.75|653.62|649.62|30
1617759950000|2021-04-07 01:45:50|653.61|649.61|653.92|649.92|653.96|649.96|653.6|649.6|26
1617759960000|2021-04-07 01:46:00|653.9|649.9|654.12|650.12|654.16|650.16|653.83|649.83|31
1617759970000|2021-04-07 01:46:10|654.03|650.03|654.05|650.05|654.13|650.13|654.02|650.02|26
1617759980000|2021-04-07 01:46:20|653.98|649.98|654.05|650.05|654.06|650.06|653.92|649.92|32
1617759990000|2021-04-07 01:46:30|654.04|650.04|654.03|650.03|654.06|650.06|654.01|650.01|19
1617760000000|2021-04-07 01:46:40|654.04|650.04|654.48|650.48|654.52|650.52|654.04|650.04|31
1617760010000|2021-04-07 01:46:50|654.41|650.41|654.58|650.58|654.66|650.66|654.41|650.41|23
1617760020000|2021-04-07 01:47:00|654.92|650.92|655.63|651.63|655.86|651.86|654.91|650.91|31
1617760030000|2021-04-07 01:47:10|655.6|651.6|655.07|651.07|655.71|651.71|655.06|651.06|23
1617760040000|2021-04-07 01:47:20|655.09|651.09|655.02|651.02|655.35|651.35|654.99|650.99|30
1617760050000|2021-04-07 01:47:30|655.16|651.16|655.41|651.41|655.42|651.42|654.98|650.98|23
1617760060000|2021-04-07 01:47:40|655.39|651.39|655.59|651.59|655.64|651.64|655.37|651.37|33
1617760070000|2021-04-07 01:47:50|655.52|651.52|655.5|651.5|655.59|651.59|655.46|651.46|23
1617760080000|2021-04-07 01:48:00|655.51|651.51|655.28|651.28|655.58|651.58|655.14|651.14|31
1617760090000|2021-04-07 01:48:10|655.25|651.25|655.26|651.26|655.46|651.46|655.17|651.17|21
1617760100000|2021-04-07 01:48:20|655.24|651.24|654.95|650.95|655.31|651.31|654.95|650.95|26
1617760110000|2021-04-07 01:48:30|654.96|650.96|655.12|651.12|655.18|651.18|654.94|650.94|30
1617760120000|2021-04-07 01:48:40|655.14|651.14|654.96|650.96|655.15|651.15|654.96|650.96|21
1617760130000|2021-04-07 01:48:50|654.95|650.95|654.99|650.99|654.99|650.99|654.84|650.84|21
1617760140000|2021-04-07 01:49:00|655.05|651.05|655.41|651.41|655.41|651.41|655.02|651.02|24
1617760150000|2021-04-07 01:49:10|655.42|651.42|655.65|651.65|655.66|651.66|655.42|651.42|18
1617760160000|2021-04-07 01:49:20|655.66|651.66|655.7|651.7|655.71|651.71|655.63|651.63|19
1617760170000|2021-04-07 01:49:30|655.72|651.72|655.53|651.53|655.76|651.76|655.52|651.52|17
1617760180000|2021-04-07 01:49:40|655.52|651.52|655.83|651.83|655.83|651.83|655.51|651.51|21
1617760190000|2021-04-07 01:49:50|655.96|651.96|656.36|652.36|656.36|652.36|655.96|651.96|29
1617760200000|2021-04-07 01:50:00|656.35|652.35|656.48|652.48|656.5|652.5|656.32|652.32|27
1617760210000|2021-04-07 01:50:10|656.5|652.5|656.48|652.48|656.78|652.78|656.43|652.43|31
1617760220000|2021-04-07 01:50:20|656.45|652.45|656.27|652.27|656.49|652.49|656.23|652.23|29
1617760230000|2021-04-07 01:50:30|656.29|652.29|656.02|652.02|656.29|652.29|655.99|651.99|33
1617760240000|2021-04-07 01:50:40|656.05|652.05|655.91|651.91|656.05|652.05|655.9|651.9|29
1617760250000|2021-04-07 01:50:50|655.9|651.9|655.96|651.96|655.99|651.99|655.79|651.79|26
1617760260000|2021-04-07 01:51:00|655.95|651.95|655.95|651.95|655.96|651.96|655.82|651.82|20
1617760270000|2021-04-07 01:51:10|655.97|651.97|656.03|652.03|656.05|652.05|655.95|651.95|17
1617760280000|2021-04-07 01:51:20|656.04|652.04|656.04|652.04|656.06|652.06|656.01|652.01|13
1617760290000|2021-04-07 01:51:30|656.03|652.03|655.85|651.85|656.06|652.06|655.69|651.69|30
1617760300000|2021-04-07 01:51:40|655.84|651.84|655.81|651.81|655.86|651.86|655.76|651.76|25
1617760310000|2021-04-07 01:51:50|655.82|651.82|655.8|651.8|655.82|651.82|655.76|651.76|12
1617760320000|2021-04-07 01:52:00|655.79|651.79|656.27|652.27|656.27|652.27|655.75|651.75|18
1617760330000|2021-04-07 01:52:10|656.28|652.28|656.05|652.05|656.35|652.35|655.93|651.93|33
1617760340000|2021-04-07 01:52:20|656.02|652.02|656.01|652.01|656.07|652.07|655.97|651.97|25
1617760350000|2021-04-07 01:52:30|655.99|651.99|655.8|651.8|655.99|651.99|655.72|651.72|25
1617760360000|2021-04-07 01:52:40|655.75|651.75|655.6|651.6|655.78|651.78|655.59|651.59|27
1617760370000|2021-04-07 01:52:50|655.59|651.59|655.77|651.77|655.79|651.79|655.53|651.53|23
1617760380000|2021-04-07 01:53:00|655.81|651.81|655.76|651.76|655.85|651.85|655.76|651.76|16
1617760390000|2021-04-07 01:53:10|655.75|651.75|655.53|651.53|655.77|651.77|655.53|651.53|28
1617760400000|2021-04-07 01:53:20|655.5|651.5|655.61|651.61|655.92|651.92|655.5|651.5|28
1617760410000|2021-04-07 01:53:30|655.67|651.67|655.91|651.91|655.91|651.91|655.65|651.65|16
1617760420000|2021-04-07 01:53:40|655.9|651.9|655.6|651.6|655.9|651.9|655.58|651.58|22
1617760430000|2021-04-07 01:53:50|655.61|651.61|655.57|651.57|655.62|651.62|655.55|651.55|17
1617760440000|2021-04-07 01:54:00|655.58|651.58|655.41|651.41|655.67|651.67|655.41|651.41|26
1617760450000|2021-04-07 01:54:10|655.44|651.44|655.35|651.35|655.47|651.47|655.27|651.27|18
1617760460000|2021-04-07 01:54:20|655.29|651.29|655.27|651.27|655.29|651.29|655.15|651.15|7
1617760470000|2021-04-07 01:54:30|655.26|651.26|655.09|651.09|655.3|651.3|655.06|651.06|15
1617760480000|2021-04-07 01:54:40|655.07|651.07|655.1|651.1|655.16|651.16|655.04|651.04|14
1617760490000|2021-04-07 01:54:50|655.18|651.18|655.06|651.06|655.18|651.18|655.03|651.03|23
1617760500000|2021-04-07 01:55:00|655.04|651.04|655.54|651.54|655.54|651.54|655.01|651.01|27
1617760510000|2021-04-07 01:55:10|655.59|651.59|655.38|651.38|655.66|651.66|655.35|651.35|23
1617760520000|2021-04-07 01:55:20|655.37|651.37|655.48|651.48|655.49|651.49|655.14|651.14|28
1617760530000|2021-04-07 01:55:30|655.49|651.49|655.52|651.52|655.6|651.6|655.45|651.45|32
1617760540000|2021-04-07 01:55:40|655.51|651.51|655.51|651.51|655.56|651.56|655.5|651.5|18
1617760550000|2021-04-07 01:55:50|655.5|651.5|655.98|651.98|655.98|651.98|655.5|651.5|24
1617760560000|2021-04-07 01:56:00|655.97|651.97|656.27|652.27|656.31|652.31|655.97|651.97|35
1617760570000|2021-04-07 01:56:10|656.28|652.28|655.92|651.92|656.31|652.31|655.92|651.92|32
1617760580000|2021-04-07 01:56:20|655.91|651.91|655.58|651.58|655.91|651.91|655.49|651.49|29
1617760590000|2021-04-07 01:56:30|655.57|651.57|655.62|651.62|655.67|651.67|655.57|651.57|23
1617760600000|2021-04-07 01:56:40|655.61|651.61|655.7|651.7|655.7|651.7|655.6|651.6|17
1617760610000|2021-04-07 01:56:50|655.76|651.76|655.58|651.58|655.78|651.78|655.58|651.58|19
1617760620000|2021-04-07 01:57:00|655.61|651.61|655.79|651.79|655.83|651.83|655.58|651.58|21
1617760630000|2021-04-07 01:57:10|655.8|651.8|656.1|652.1|656.18|652.18|655.8|651.8|19
1617760640000|2021-04-07 01:57:20|656.07|652.07|656.35|652.35|656.46|652.46|656.04|652.04|16
1617760650000|2021-04-07 01:57:30|656.36|652.36|656.82|652.82|656.89|652.89|656.28|652.28|22
1617760660000|2021-04-07 01:57:40|656.81|652.81|656.85|652.85|656.91|652.91|656.64|652.64|28
1617760670000|2021-04-07 01:57:50|656.83|652.83|656.93|652.93|656.95|652.95|656.76|652.76|21
1617760680000|2021-04-07 01:58:00|656.91|652.91|656.73|652.73|656.92|652.92|656.64|652.64|33
1617760690000|2021-04-07 01:58:10|656.72|652.72|656.66|652.66|656.74|652.74|656.66|652.66|15
1617760700000|2021-04-07 01:58:20|656.64|652.64|656.36|652.36|656.69|652.69|656.35|652.35|26
1617760710000|2021-04-07 01:58:30|656.34|652.34|656.38|652.38|656.38|652.38|656.26|652.26|21
1617760720000|2021-04-07 01:58:40|656.39|652.39|656.33|652.33|656.4|652.4|656.27|652.27|32
1617760730000|2021-04-07 01:58:50|656.31|652.31|655.93|651.93|656.34|652.34|655.82|651.82|29
1617760740000|2021-04-07 01:59:00|656.08|652.08|656.03|652.03|656.08|652.08|655.88|651.88|27
1617760750000|2021-04-07 01:59:10|656.05|652.05|656.25|652.25|656.25|652.25|655.95|651.95|21
1617760760000|2021-04-07 01:59:20|656.23|652.23|656.38|652.38|656.55|652.55|656.22|652.22|29
1617760770000|2021-04-07 01:59:30|656.37|652.37|656.47|652.47|656.5|652.5|656.37|652.37|19
1617760780000|2021-04-07 01:59:40|656.46|652.46|656.52|652.52|656.53|652.53|656.44|652.44|15
1617760790000|2021-04-07 01:59:50|656.51|652.51|656.98|652.98|656.98|652.98|656.5|652.5|21
1617760800000|2021-04-07 02:00:00|657.02|653.02|656.97|652.97|657.08|653.08|656.85|652.85|19
1617760810000|2021-04-07 02:00:10|656.98|652.98|656.92|652.92|657|653|656.74|652.74|26
1617760820000|2021-04-07 02:00:20|656.94|652.94|656.71|652.71|656.99|652.99|656.71|652.71|31
1617760830000|2021-04-07 02:00:30|656.7|652.7|656.77|652.77|657.01|653.01|656.7|652.7|23
1617760840000|2021-04-07 02:00:40|656.75|652.75|656.6|652.6|656.8|652.8|656.57|652.57|25
1617760850000|2021-04-07 02:00:50|656.61|652.61|656.56|652.56|656.66|652.66|656.56|652.56|13
1617760860000|2021-04-07 02:01:00|656.55|652.55|656.44|652.44|656.56|652.56|656.41|652.41|20
1617760870000|2021-04-07 02:01:10|656.43|652.43|656.27|652.27|656.45|652.45|656.13|652.13|22
1617760880000|2021-04-07 02:01:20|656.28|652.28|656.26|652.26|656.46|652.46|656.26|652.26|16
1617760890000|2021-04-07 02:01:30|656.29|652.29|656.33|652.33|656.35|652.35|656.08|652.08|22
1617760900000|2021-04-07 02:01:40|656.34|652.34|656.64|652.64|656.64|652.64|656.24|652.24|29
1617760910000|2021-04-07 02:01:50|656.68|652.68|656.51|652.51|656.68|652.68|656.51|652.51|14
1617760920000|2021-04-07 02:02:00|656.5|652.5|656.65|652.65|656.65|652.65|656.32|652.32|29
1617760930000|2021-04-07 02:02:10|656.68|652.68|656.65|652.65|656.7|652.7|656.64|652.64|8
1617760940000|2021-04-07 02:02:20|656.68|652.68|656.75|652.75|656.92|652.92|656.62|652.62|19
1617760950000|2021-04-07 02:02:30|656.8|652.8|656.84|652.84|656.95|652.95|656.75|652.75|25
1617760960000|2021-04-07 02:02:40|656.83|652.83|656.83|652.83|656.86|652.86|656.79|652.79|22
1617760970000|2021-04-07 02:02:50|656.85|652.85|657.06|653.06|657.08|653.08|656.85|652.85|21
1617760980000|2021-04-07 02:03:00|657.03|653.03|657.14|653.14|657.14|653.14|657.03|653.03|12
1617760990000|2021-04-07 02:03:10|657.13|653.13|656.96|652.96|657.14|653.14|656.96|652.96|17
1617761000000|2021-04-07 02:03:20|656.94|652.94|657.02|653.02|657.07|653.07|656.94|652.94|18
1617761010000|2021-04-07 02:03:30|657.03|653.03|657.14|653.14|657.14|653.14|657.01|653.01|11
1617761020000|2021-04-07 02:03:40|657.16|653.16|657.17|653.17|657.17|653.17|657.15|653.15|8
1617761030000|2021-04-07 02:03:50|657.14|653.14|657.36|653.36|657.36|653.36|657.14|653.14|19
1617761040000|2021-04-07 02:04:00|657.37|653.37|657.41|653.41|657.41|653.41|657.37|653.37|8
1617761050000|2021-04-07 02:04:10|657.4|653.4|657.62|653.62|657.65|653.65|657.4|653.4|19
1617761060000|2021-04-07 02:04:20|657.73|653.73|657.78|653.78|657.8|653.8|657.66|653.66|14
1617761070000|2021-04-07 02:04:30|657.79|653.79|657.73|653.73|658.28|654.28|657.58|653.58|19
1617761080000|2021-04-07 02:04:40|657.72|653.72|658.49|654.49|658.49|654.49|657.72|653.72|12
1617761090000|2021-04-07 02:04:50|658.48|654.48|658.77|654.77|658.78|654.78|658.48|654.48|15
1617761100000|2021-04-07 02:05:00|658.78|654.78|658.9|654.9|659.01|655.01|658.77|654.77|27
1617761110000|2021-04-07 02:05:10|658.91|654.91|659.06|655.06|659.19|655.19|658.91|654.91|17
1617761120000|2021-04-07 02:05:20|659.02|655.02|658.95|654.95|659.05|655.05|658.79|654.79|26
1617761130000|2021-04-07 02:05:30|659.04|655.04|659.15|655.15|659.15|655.15|659.03|655.03|20
1617761140000|2021-04-07 02:05:40|659.19|655.19|659.43|655.43|659.43|655.43|659.14|655.14|20
1617761150000|2021-04-07 02:05:50|659.39|655.39|659.68|655.68|659.73|655.73|659.29|655.29|17
1617761160000|2021-04-07 02:06:00|659.69|655.69|659.94|655.94|659.95|655.95|659.69|655.69|19
1617761170000|2021-04-07 02:06:10|659.97|655.97|660|656|660.03|656.03|659.95|655.95|12
1617761180000|2021-04-07 02:06:20|659.99|655.99|659.92|655.92|660.01|656.01|659.87|655.87|21
1617761190000|2021-04-07 02:06:30|659.91|655.91|659.69|655.69|659.93|655.93|659.48|655.48|34
1617761200000|2021-04-07 02:06:40|659.72|655.72|659.68|655.68|659.72|655.72|659.5|655.5|29
1617761210000|2021-04-07 02:06:50|659.51|655.51|659.7|655.7|659.73|655.73|659.5|655.5|17
1617761220000|2021-04-07 02:07:00|659.72|655.72|659.45|655.45|659.72|655.72|659.45|655.45|11
1617761230000|2021-04-07 02:07:10|659.46|655.46|659.19|655.19|659.46|655.46|659.13|655.13|21
1617761240000|2021-04-07 02:07:20|659.18|655.18|658.94|654.94|659.2|655.2|658.94|654.94|14
1617761250000|2021-04-07 02:07:30|658.97|654.97|658.93|654.93|658.99|654.99|658.76|654.76|20
1617761260000|2021-04-07 02:07:40|658.99|654.99|658.9|654.9|658.99|654.99|658.75|654.75|22
1617761270000|2021-04-07 02:07:50|658.95|654.95|658.9|654.9|658.95|654.95|658.81|654.81|17
1617761280000|2021-04-07 02:08:00|658.88|654.88|658.87|654.87|658.9|654.9|658.85|654.85|8
1617761290000|2021-04-07 02:08:10|658.9|654.9|659.08|655.08|659.09|655.09|658.78|654.78|10
1617761300000|2021-04-07 02:08:20|659.1|655.1|659.01|655.01|659.15|655.15|658.96|654.96|18
1617761310000|2021-04-07 02:08:30|659|655|658.97|654.97|659|655|658.91|654.91|8
1617761320000|2021-04-07 02:08:40|659|655|658.84|654.84|659|655|658.84|654.84|11
1617761330000|2021-04-07 02:08:50|658.88|654.88|658.93|654.93|658.93|654.93|658.88|654.88|6
1617761340000|2021-04-07 02:09:00|658.92|654.92|658.92|654.92|658.92|654.92|658.79|654.79|21
1617761350000|2021-04-07 02:09:10|658.93|654.93|658.83|654.83|659|655|658.83|654.83|12
1617761360000|2021-04-07 02:09:20|658.82|654.82|658.79|654.79|658.82|654.82|658.78|654.78|9
1617761370000|2021-04-07 02:09:30|658.8|654.8|658.81|654.81|658.89|654.89|658.79|654.79|12
1617761380000|2021-04-07 02:09:40|658.82|654.82|658.89|654.89|658.91|654.91|658.8|654.8|18
1617761390000|2021-04-07 02:09:50|658.91|654.91|658.83|654.83|658.92|654.92|658.81|654.81|11
1617761400000|2021-04-07 02:10:00|658.8|654.8|658.81|654.81|658.84|654.84|658.79|654.79|10
1617761410000|2021-04-07 02:10:10|658.82|654.82|658.81|654.81|658.93|654.93|658.81|654.81|14
1617761420000|2021-04-07 02:10:20|658.83|654.83|658.83|654.83|658.87|654.87|658.79|654.79|11
1617761430000|2021-04-07 02:10:30|658.85|654.85|658.87|654.87|658.88|654.88|658.85|654.85|6
1617761440000|2021-04-07 02:10:40|658.88|654.88|658.77|654.77|658.88|654.88|658.71|654.71|11
1617761450000|2021-04-07 02:10:50|658.71|654.71|658.78|654.78|658.87|654.87|658.71|654.71|9
1617761460000|2021-04-07 02:11:00|658.76|654.76|658.73|654.73|658.77|654.77|658.73|654.73|5
1617761470000|2021-04-07 02:11:10|658.77|654.77|658.83|654.83|658.91|654.91|658.77|654.77|17
1617761480000|2021-04-07 02:11:20|658.84|654.84|658.79|654.79|658.87|654.87|658.73|654.73|16
1617761490000|2021-04-07 02:11:30|658.77|654.77|658.8|654.8|658.92|654.92|658.77|654.77|12
1617761500000|2021-04-07 02:11:40|658.79|654.79|659.08|655.08|659.09|655.09|658.79|654.79|19
1617761510000|2021-04-07 02:11:50|659.09|655.09|658.85|654.85|659.12|655.12|658.85|654.85|19
1617761520000|2021-04-07 02:12:00|658.86|654.86|659.07|655.07|659.14|655.14|658.85|654.85|20
1617761530000|2021-04-07 02:12:10|659.08|655.08|659.1|655.1|659.12|655.12|659.07|655.07|24
1617761540000|2021-04-07 02:12:20|659.11|655.11|659.12|655.12|659.21|655.21|659.1|655.1|19
1617761550000|2021-04-07 02:12:30|659.19|655.19|659.13|655.13|659.2|655.2|659.13|655.13|11
1617761560000|2021-04-07 02:12:40|659.11|655.11|659.11|655.11|659.12|655.12|659.08|655.08|14
1617761570000|2021-04-07 02:12:50|659.07|655.07|659.07|655.07|659.12|655.12|659.05|655.05|11
1617761580000|2021-04-07 02:13:00|659.09|655.09|659.02|655.02|659.1|655.1|659.02|655.02|13
1617761590000|2021-04-07 02:13:10|659.01|655.01|658.91|654.91|659.01|655.01|658.91|654.91|13
1617761600000|2021-04-07 02:13:20|658.94|654.94|658.68|654.68|658.94|654.94|658.64|654.64|14
1617761610000|2021-04-07 02:13:30|658.67|654.67|658.71|654.71|658.78|654.78|658.67|654.67|20
1617761620000|2021-04-07 02:13:40|658.69|654.69|658.71|654.71|658.83|654.83|658.69|654.69|17
1617761630000|2021-04-07 02:13:50|658.76|654.76|658.52|654.52|658.79|654.79|658.52|654.52|25
1617761640000|2021-04-07 02:14:00|658.54|654.54|658.69|654.69|658.69|654.69|658.52|654.52|21
1617761650000|2021-04-07 02:14:10|658.68|654.68|658.63|654.63|658.76|654.76|658.59|654.59|25
1617761660000|2021-04-07 02:14:20|658.64|654.64|658.71|654.71|658.76|654.76|658.6|654.6|32
1617761670000|2021-04-07 02:14:30|658.69|654.69|658.89|654.89|658.89|654.89|658.69|654.69|28
1617761680000|2021-04-07 02:14:40|658.9|654.9|658.96|654.96|658.96|654.96|658.83|654.83|11
1617761690000|2021-04-07 02:14:50|658.98|654.98|659.05|655.05|659.13|655.13|658.96|654.96|14
1617761700000|2021-04-07 02:15:00|659.03|655.03|659.39|655.39|659.42|655.42|659.03|655.03|14
1617761710000|2021-04-07 02:15:10|659.44|655.44|659.39|655.39|659.44|655.44|659.39|655.39|6
1617761720000|2021-04-07 02:15:20|659.44|655.44|659.44|655.44|659.44|655.44|659.39|655.39|3
1617761730000|2021-04-07 02:15:30|659.39|655.39|660.27|656.27|660.31|656.31|659.39|655.39|14
1617761740000|2021-04-07 02:15:40|660.33|656.33|660.66|656.66|660.67|656.67|660.33|656.33|21
1617761750000|2021-04-07 02:15:50|660.67|656.67|660.24|656.24|660.69|656.69|660.24|656.24|26
1617761760000|2021-04-07 02:16:00|660.2|656.2|660.04|656.04|660.2|656.2|660.01|656.01|25
1617761770000|2021-04-07 02:16:10|660.03|656.03|659.53|655.53|660.04|656.04|659.52|655.52|28
1617761780000|2021-04-07 02:16:20|659.52|655.52|659.59|655.59|659.59|655.59|659.51|655.51|23
1617761790000|2021-04-07 02:16:30|659.57|655.57|659.61|655.61|659.61|655.61|659.51|655.51|19
1617761800000|2021-04-07 02:16:40|659.47|655.47|659.42|655.42|659.48|655.48|659.33|655.33|22
1617761810000|2021-04-07 02:16:50|659.41|655.41|659.38|655.38|659.52|655.52|659.38|655.38|18
1617761820000|2021-04-07 02:17:00|659.39|655.39|659.12|655.12|659.48|655.48|659.1|655.1|30
1617761830000|2021-04-07 02:17:10|659.15|655.15|659.18|655.18|659.24|655.24|658.99|654.99|18
1617761840000|2021-04-07 02:17:20|659.22|655.22|659.21|655.21|659.42|655.42|659.21|655.21|21
1617761850000|2021-04-07 02:17:30|659.29|655.29|659.38|655.38|659.43|655.43|659.29|655.29|17
1617761860000|2021-04-07 02:17:40|659.37|655.37|659.37|655.37|659.39|655.39|659.35|655.35|17
1617761870000|2021-04-07 02:17:50|659.36|655.36|659.42|655.42|659.42|655.42|659.35|655.35|8
1617761880000|2021-04-07 02:18:00|659.43|655.43|659.37|655.37|659.43|655.43|659.2|655.2|18
1617761890000|2021-04-07 02:18:10|659.33|655.33|659.36|655.36|659.36|655.36|659.33|655.33|10
1617761900000|2021-04-07 02:18:20|659.34|655.34|659.33|655.33|659.37|655.37|659.33|655.33|8
1617761910000|2021-04-07 02:18:30|659.34|655.34|659.68|655.68|659.69|655.69|659.34|655.34|13
1617761920000|2021-04-07 02:18:40|659.69|655.69|659.63|655.63|659.69|655.69|659.63|655.63|10
1617761930000|2021-04-07 02:18:50|659.6|655.6|659.46|655.46|659.6|655.6|659.45|655.45|24
1617761940000|2021-04-07 02:19:00|659.47|655.47|659.41|655.41|659.55|655.55|659.29|655.29|25
1617761950000|2021-04-07 02:19:10|659.4|655.4|659.49|655.49|659.59|655.59|659.4|655.4|23
1617761960000|2021-04-07 02:19:20|659.48|655.48|659.48|655.48|659.5|655.5|659.47|655.47|11
1617761970000|2021-04-07 02:19:30|659.39|655.39|659.38|655.38|659.39|655.39|659.37|655.37|17
1617761980000|2021-04-07 02:19:40|659.39|655.39|659.48|655.48|659.48|655.48|659.38|655.38|20
1617761990000|2021-04-07 02:19:50|659.45|655.45|659.48|655.48|659.53|655.53|659.43|655.43|17
1617762000000|2021-04-07 02:20:00|659.44|655.44|660.06|656.06|660.06|656.06|659.44|655.44|18
1617762010000|2021-04-07 02:20:10|660.08|656.08|660.08|656.08|660.17|656.17|660.05|656.05|14
1617762020000|2021-04-07 02:20:20|660.09|656.09|660.04|656.04|660.12|656.12|659.84|655.84|28
1617762030000|2021-04-07 02:20:30|660.02|656.02|660.09|656.09|660.09|656.09|660.02|656.02|8
1617762040000|2021-04-07 02:20:40|660.08|656.08|659.97|655.97|660.12|656.12|659.96|655.96|16
1617762050000|2021-04-07 02:20:50|659.96|655.96|659.8|655.8|659.97|655.97|659.74|655.74|21
1617762060000|2021-04-07 02:21:00|659.87|655.87|659.63|655.63|659.93|655.93|659.59|655.59|27
1617762070000|2021-04-07 02:21:10|659.69|655.69|659.66|655.66|659.72|655.72|659.64|655.64|18
1617762080000|2021-04-07 02:21:20|659.62|655.62|659.63|655.63|659.75|655.75|659.62|655.62|16
1617762090000|2021-04-07 02:21:30|659.62|655.62|659.84|655.84|659.88|655.88|659.61|655.61|24
1617762100000|2021-04-07 02:21:40|659.72|655.72|659.67|655.67|659.92|655.92|659.63|655.63|27
1617762110000|2021-04-07 02:21:50|659.68|655.68|659.59|655.59|659.79|655.79|659.58|655.58|26
1617762120000|2021-04-07 02:22:00|659.57|655.57|659.9|655.9|659.91|655.91|659.49|655.49|24
1617762130000|2021-04-07 02:22:10|659.92|655.92|659.7|655.7|659.92|655.92|659.65|655.65|22
1617762140000|2021-04-07 02:22:20|659.69|655.69|659.95|655.95|659.97|655.97|659.68|655.68|24
1617762150000|2021-04-07 02:22:30|659.96|655.96|660.26|656.26|660.29|656.29|659.95|655.95|20
1617762160000|2021-04-07 02:22:40|660.27|656.27|659.93|655.93|660.27|656.27|659.93|655.93|27
1617762170000|2021-04-07 02:22:50|659.89|655.89|659.77|655.77|659.89|655.89|659.75|655.75|27
1617762180000|2021-04-07 02:23:00|659.78|655.78|659.57|655.57|659.8|655.8|659.52|655.52|31
1617762190000|2021-04-07 02:23:10|659.5|655.5|659.26|655.26|659.59|655.59|659.26|655.26|30
1617762200000|2021-04-07 02:23:20|659.27|655.27|658.97|654.97|659.32|655.32|658.95|654.95|31
1617762210000|2021-04-07 02:23:30|659.08|655.08|658.93|654.93|659.2|655.2|658.93|654.93|28
1617762220000|2021-04-07 02:23:40|659.03|655.03|659.21|655.21|659.21|655.21|658.93|654.93|24
1617762230000|2021-04-07 02:23:50|659.2|655.2|659.12|655.12|659.2|655.2|658.93|654.93|22
1617762240000|2021-04-07 02:24:00|659.14|655.14|659.22|655.22|659.22|655.22|659.06|655.06|27
1617762250000|2021-04-07 02:24:10|659.25|655.25|659.13|655.13|659.26|655.26|659.07|655.07|30
1617762260000|2021-04-07 02:24:20|659.1|655.1|659|655|659.12|655.12|658.9|654.9|26
1617762270000|2021-04-07 02:24:30|659.01|655.01|658.96|654.96|659.03|655.03|658.83|654.83|25
1617762280000|2021-04-07 02:24:40|658.93|654.93|658.91|654.91|658.94|654.94|658.91|654.91|10
1617762290000|2021-04-07 02:24:50|658.78|654.78|658.46|654.46|658.79|654.79|658.44|654.44|21
1617762300000|2021-04-07 02:25:00|658.45|654.45|658.36|654.36|658.45|654.45|658.24|654.24|26
1617762310000|2021-04-07 02:25:10|658.35|654.35|658.44|654.44|658.56|654.56|658.32|654.32|18
1617762320000|2021-04-07 02:25:20|658.46|654.46|658.45|654.45|658.48|654.48|658.43|654.43|8
1617762330000|2021-04-07 02:25:30|658.43|654.43|658.65|654.65|658.67|654.67|658.43|654.43|23
1617762340000|2021-04-07 02:25:40|658.63|654.63|658.67|654.67|658.67|654.67|658.41|654.41|25
1617762350000|2021-04-07 02:25:50|658.68|654.68|658.9|654.9|658.97|654.97|658.68|654.68|16
1617762360000|2021-04-07 02:26:00|658.95|654.95|658.79|654.79|658.95|654.95|658.73|654.73|19
1617762370000|2021-04-07 02:26:10|658.8|654.8|658.91|654.91|658.91|654.91|658.8|654.8|4
1617762380000|2021-04-07 02:26:20|658.93|654.93|658.96|654.96|658.96|654.96|658.91|654.91|5
1617762390000|2021-04-07 02:26:30|659.04|655.04|658.99|654.99|659.04|655.04|658.94|654.94|6
1617762400000|2021-04-07 02:26:40|659|655|659.03|655.03|659.03|655.03|658.98|654.98|5
1617762410000|2021-04-07 02:26:50|659.02|655.02|659.18|655.18|659.28|655.28|659|655|29
1617762420000|2021-04-07 02:27:00|659.23|655.23|659.26|655.26|659.28|655.28|659.16|655.16|21
1617762430000|2021-04-07 02:27:10|659.25|655.25|659.26|655.26|659.27|655.27|659.22|655.22|20
1617762440000|2021-04-07 02:27:20|659.27|655.27|659.21|655.21|659.31|655.31|659.21|655.21|18
1617762450000|2021-04-07 02:27:30|659.2|655.2|659.12|655.12|659.25|655.25|659.06|655.06|26
1617762460000|2021-04-07 02:27:40|659.11|655.11|659.17|655.17|659.21|655.21|659.02|655.02|23
1617762470000|2021-04-07 02:27:50|659.21|655.21|659|655|659.22|655.22|658.99|654.99|19
1617762480000|2021-04-07 02:28:00|659.02|655.02|659.14|655.14|659.14|655.14|658.97|654.97|15
1617762490000|2021-04-07 02:28:10|659.13|655.13|659.28|655.28|659.32|655.32|659.12|655.12|20
1617762500000|2021-04-07 02:28:20|659.29|655.29|659.13|655.13|659.31|655.31|658.89|654.89|22
1617762510000|2021-04-07 02:28:30|659.12|655.12|659.06|655.06|659.12|655.12|659|655|18
1617762520000|2021-04-07 02:28:40|659.07|655.07|659.02|655.02|659.08|655.08|658.95|654.95|18
1617762530000|2021-04-07 02:28:50|659|655|659.19|655.19|659.19|655.19|659|655|6
1617762540000|2021-04-07 02:29:00|659.18|655.18|659.27|655.27|659.45|655.45|659.16|655.16|16
1617762550000|2021-04-07 02:29:10|659.25|655.25|659.13|655.13|659.26|655.26|659.05|655.05|23
1617762560000|2021-04-07 02:29:20|659.15|655.15|659.15|655.15|659.2|655.2|659.15|655.15|19
1617762570000|2021-04-07 02:29:30|659.16|655.16|659.14|655.14|659.16|655.16|659.13|655.13|16
1617762580000|2021-04-07 02:29:40|659.15|655.15|659.14|655.14|659.15|655.15|659.14|655.14|10
1617762590000|2021-04-07 02:29:50|659.13|655.13|659.17|655.17|659.17|655.17|659.13|655.13|14
1617762600000|2021-04-07 02:30:00|659.18|655.18|659.18|655.18|659.18|655.18|659.15|655.15|10
1617762610000|2021-04-07 02:30:10|659.19|655.19|659.29|655.29|659.29|655.29|659.18|655.18|16
1617762620000|2021-04-07 02:30:20|659.27|655.27|659.33|655.33|659.33|655.33|659.27|655.27|11
1617762630000|2021-04-07 02:30:30|659.35|655.35|659.52|655.52|659.52|655.52|659.35|655.35|10
1617762640000|2021-04-07 02:30:40|659.51|655.51|659.53|655.53|659.54|655.54|659.51|655.51|3
1617762650000|2021-04-07 02:30:50|659.51|655.51|659.83|655.83|659.83|655.83|659.51|655.51|16
1617762660000|2021-04-07 02:31:00|659.89|655.89|660.05|656.05|660.07|656.07|659.89|655.89|12
1617762670000|2021-04-07 02:31:10|660.06|656.06|660.06|656.06|660.07|656.07|660.03|656.03|13
1617762680000|2021-04-07 02:31:20|660.05|656.05|659.99|655.99|660.09|656.09|659.94|655.94|20
1617762690000|2021-04-07 02:31:30|659.98|655.98|659.86|655.86|660.01|656.01|659.8|655.8|12
1617762700000|2021-04-07 02:31:40|659.87|655.87|659.7|655.7|659.93|655.93|659.61|655.61|25
1617762710000|2021-04-07 02:31:50|659.71|655.71|659.91|655.91|659.91|655.91|659.68|655.68|23
1617762720000|2021-04-07 02:32:00|659.94|655.94|660.02|656.02|660.02|656.02|659.9|655.9|16
1617762730000|2021-04-07 02:32:10|660.05|656.05|659.85|655.85|660.06|656.06|659.83|655.83|27
1617762740000|2021-04-07 02:32:20|659.9|655.9|659.96|655.96|660|656|659.85|655.85|18
1617762750000|2021-04-07 02:32:30|659.95|655.95|659.95|655.95|659.96|655.96|659.94|655.94|15
1617762760000|2021-04-07 02:32:40|659.94|655.94|659.77|655.77|659.95|655.95|659.66|655.66|24
1617762770000|2021-04-07 02:32:50|659.72|655.72|659.73|655.73|659.73|655.73|659.67|655.67|15
1617762780000|2021-04-07 02:33:00|659.74|655.74|659.77|655.77|659.77|655.77|659.71|655.71|11
1617762790000|2021-04-07 02:33:10|659.79|655.79|659.7|655.7|659.79|655.79|659.64|655.64|13
1617762800000|2021-04-07 02:33:20|659.71|655.71|659.69|655.69|659.76|655.76|659.61|655.61|20
1617762810000|2021-04-07 02:33:30|659.71|655.71|659.64|655.64|659.71|655.71|659.63|655.63|18
1617762820000|2021-04-07 02:33:40|659.65|655.65|659.63|655.63|659.8|655.8|659.59|655.59|33
1617762830000|2021-04-07 02:33:50|659.7|655.7|659.65|655.65|659.7|655.7|659.65|655.65|9
1617762840000|2021-04-07 02:34:00|659.64|655.64|659.64|655.64|659.65|655.65|659.63|655.63|14
1617762850000|2021-04-07 02:34:10|659.59|655.59|659.83|655.83|659.86|655.86|659.59|655.59|25
1617762860000|2021-04-07 02:34:20|659.82|655.82|659.92|655.92|659.94|655.94|659.81|655.81|15
1617762870000|2021-04-07 02:34:30|659.93|655.93|659.77|655.77|659.93|655.93|659.71|655.71|19
1617762880000|2021-04-07 02:34:40|659.78|655.78|659.8|655.8|659.81|655.81|659.78|655.78|14
1617762890000|2021-04-07 02:34:50|659.79|655.79|659.85|655.85|659.86|655.86|659.79|655.79|12
1617762900000|2021-04-07 02:35:00|659.84|655.84|660.16|656.16|660.19|656.19|659.84|655.84|19
1617762910000|2021-04-07 02:35:10|660.35|656.35|660.4|656.4|660.5|656.5|660.35|656.35|20
1617762920000|2021-04-07 02:35:20|660.36|656.36|660.43|656.43|660.43|656.43|660.35|656.35|17
1617762930000|2021-04-07 02:35:30|660.39|656.39|660.54|656.54|660.55|656.55|660.39|656.39|13
1617762940000|2021-04-07 02:35:40|660.56|656.56|660.48|656.48|660.62|656.62|660.31|656.31|26
1617762950000|2021-04-07 02:35:50|660.49|656.49|660.51|656.51|660.52|656.52|660.47|656.47|12
1617762960000|2021-04-07 02:36:00|660.52|656.52|660.73|656.73|660.73|656.73|660.52|656.52|17
1617762970000|2021-04-07 02:36:10|660.74|656.74|660.73|656.73|660.74|656.74|660.72|656.72|3
1617762980000|2021-04-07 02:36:20|660.75|656.75|660.81|656.81|660.81|656.81|660.75|656.75|8
1617762990000|2021-04-07 02:36:30|660.84|656.84|660.84|656.84|660.84|656.84|660.83|656.83|3
1617763000000|2021-04-07 02:36:40|660.85|656.85|661.13|657.13|661.13|657.13|660.84|656.84|9
1617763010000|2021-04-07 02:36:50|661.14|657.14|660.96|656.96|661.15|657.15|660.93|656.93|16
1617763020000|2021-04-07 02:37:00|661.07|657.07|661.08|657.08|661.08|657.08|660.99|656.99|20
1617763040000|2021-04-07 02:37:20|661.09|657.09|661.11|657.11|661.12|657.12|661.09|657.09|5
1617763050000|2021-04-07 02:37:30|661.12|657.12|661.22|657.22|661.22|657.22|661.12|657.12|7
1617763060000|2021-04-07 02:37:40|661.23|657.23|661.22|657.22|661.23|657.23|661.21|657.21|6
1617763070000|2021-04-07 02:37:50|661.25|657.25|661.58|657.58|661.61|657.61|661.25|657.25|15
1617763080000|2021-04-07 02:38:00|661.53|657.53|661.76|657.76|661.91|657.91|661.53|657.53|19
1617763090000|2021-04-07 02:38:10|661.77|657.77|662.04|658.04|662.04|658.04|661.47|657.47|26
1617763100000|2021-04-07 02:38:20|663.01|659.01|663.26|659.26|663.26|659.26|663.01|659.01|9
1617763110000|2021-04-07 02:38:30|663.28|659.28|663.25|659.25|663.3|659.3|663.22|659.22|13
1617763120000|2021-04-07 02:38:40|663.26|659.26|663.29|659.29|663.3|659.3|663.26|659.26|15
1617763130000|2021-04-07 02:38:50|663.28|659.28|663.35|659.35|663.47|659.47|663.28|659.28|13
1617763140000|2021-04-07 02:39:00|663.36|659.36|663.26|659.26|663.36|659.36|663.2|659.2|15
1617763150000|2021-04-07 02:39:10|663.27|659.27|663.66|659.66|663.66|659.66|663.27|659.27|21
1617763160000|2021-04-07 02:39:20|663.71|659.71|663.82|659.82|663.83|659.83|663.58|659.58|21
1617763170000|2021-04-07 02:39:30|663.83|659.83|664.4|660.4|664.49|660.49|663.81|659.81|19
1617763180000|2021-04-07 02:39:40|664.41|660.41|664.17|660.17|664.43|660.43|664.17|660.17|19
1617763190000|2021-04-07 02:39:50|664.19|660.19|664.35|660.35|664.44|660.44|664.19|660.19|20
1617763200000|2021-04-07 02:40:00|664.37|660.37|664.52|660.52|664.52|660.52|664.27|660.27|27
1617763210000|2021-04-07 02:40:10|664.53|660.53|664.84|660.84|664.84|660.84|664.46|660.46|22
1617763220000|2021-04-07 02:40:20|664.9|660.9|664.97|660.97|664.97|660.97|664.9|660.9|8
1617763230000|2021-04-07 02:40:30|664.98|660.98|665.06|661.06|665.06|661.06|664.98|660.98|6
1617763240000|2021-04-07 02:40:40|664.89|660.89|665.37|661.37|665.42|661.42|664.89|660.89|14
1617763250000|2021-04-07 02:40:50|665.57|661.57|665.8|661.8|665.85|661.85|665.47|661.47|23
1617763260000|2021-04-07 02:41:00|665.68|661.68|666.4|662.4|666.4|662.4|665.68|661.68|25
1617763270000|2021-04-07 02:41:10|666.42|662.42|666.46|662.46|666.46|662.46|666.16|662.16|26
1617763280000|2021-04-07 02:41:20|666.42|662.42|666.45|662.45|666.51|662.51|666.24|662.24|31
1617763290000|2021-04-07 02:41:30|666.41|662.41|665.65|661.65|666.41|662.41|665.44|661.44|32
1617763300000|2021-04-07 02:41:40|665.63|661.63|665.54|661.54|665.63|661.63|665.16|661.16|32
1617763310000|2021-04-07 02:41:50|665.57|661.57|665.83|661.83|666|662|665.53|661.53|32
1617763320000|2021-04-07 02:42:00|665.84|661.84|665.8|661.8|665.9|661.9|665.8|661.8|24
1617763330000|2021-04-07 02:42:10|665.67|661.67|665.5|661.5|665.67|661.67|665.38|661.38|28
1617763340000|2021-04-07 02:42:20|665.52|661.52|665.77|661.77|665.77|661.77|665.52|661.52|28
1617763350000|2021-04-07 02:42:30|665.76|661.76|665.75|661.75|665.79|661.79|665.53|661.53|29
1617763360000|2021-04-07 02:42:40|665.79|661.79|665.62|661.62|665.79|661.79|665.35|661.35|20
1617763370000|2021-04-07 02:42:50|665.63|661.63|665.42|661.42|665.63|661.63|665.42|661.42|31
1617763380000|2021-04-07 02:43:00|665.47|661.47|665.59|661.59|665.61|661.61|665.45|661.45|32
1617763390000|2021-04-07 02:43:10|665.58|661.58|665.85|661.85|665.85|661.85|665.53|661.53|31
1617763400000|2021-04-07 02:43:20|665.93|661.93|666.24|662.24|666.26|662.26|665.93|661.93|23
1617763410000|2021-04-07 02:43:30|666.28|662.28|666.43|662.43|666.43|662.43|666.24|662.24|20
1617763420000|2021-04-07 02:43:40|666.42|662.42|666.39|662.39|666.47|662.47|666.36|662.36|17
1617763430000|2021-04-07 02:43:50|666.4|662.4|666.6|662.6|666.6|662.6|666.18|662.18|27
1617763440000|2021-04-07 02:44:00|666.54|662.54|667.2|663.2|667.23|663.23|666.54|662.54|32
1617763450000|2021-04-07 02:44:10|667.02|663.02|667.28|663.28|667.29|663.29|667.02|663.02|26
1617763460000|2021-04-07 02:44:20|667.24|663.24|667.2|663.2|667.44|663.44|667.14|663.14|29
1617763470000|2021-04-07 02:44:30|667.19|663.19|667.17|663.17|667.23|663.23|666.85|662.85|32
1617763480000|2021-04-07 02:44:40|667.19|663.19|667.03|663.03|667.28|663.28|666.77|662.77|32
1617763490000|2021-04-07 02:44:50|667.14|663.14|667.55|663.55|667.55|663.55|667.14|663.14|32
1617763500000|2021-04-07 02:45:00|667.32|663.32|667.05|663.05|667.55|663.55|667.03|663.03|27
1617763510000|2021-04-07 02:45:10|667.1|663.1|667.38|663.38|667.38|663.38|667|663|26
1617763520000|2021-04-07 02:45:20|667.39|663.39|667.56|663.56|667.56|663.56|667.39|663.39|19
1617763530000|2021-04-07 02:45:30|667.72|663.72|668.11|664.11|668.11|664.11|667.72|663.72|26
1617763540000|2021-04-07 02:45:40|667.93|663.93|668.53|664.53|668.55|664.55|667.93|663.93|31
1617763550000|2021-04-07 02:45:50|668.54|664.54|668.36|664.36|668.59|664.59|668.3|664.3|33
1617763560000|2021-04-07 02:46:00|668.46|664.46|667.62|663.62|668.46|664.46|667.61|663.61|29
1617763570000|2021-04-07 02:46:10|667.6|663.6|667.7|663.7|667.71|663.71|667.41|663.41|32
1617763580000|2021-04-07 02:46:20|667.71|663.71|668.3|664.3|668.3|664.3|667.71|663.71|31
1617763590000|2021-04-07 02:46:30|668.34|664.34|668.71|664.71|668.73|664.73|668.11|664.11|33
1617763600000|2021-04-07 02:46:40|668.7|664.7|668.51|664.51|668.7|664.7|668.44|664.44|25
1617763610000|2021-04-07 02:46:50|668.47|664.47|668.6|664.6|668.79|664.79|668.43|664.43|37
1617763620000|2021-04-07 02:47:00|668.64|664.64|668.78|664.78|668.79|664.79|668.32|664.32|35
1617763630000|2021-04-07 02:47:10|668.79|664.79|669.12|665.12|669.12|665.12|668.77|664.77|17
1617763640000|2021-04-07 02:47:20|668.99|664.99|668.6|664.6|669.33|665.33|668.6|664.6|23
1617763650000|2021-04-07 02:47:30|669.08|665.08|668.46|664.46|669.08|665.08|668.35|664.35|36
1617763660000|2021-04-07 02:47:40|668.44|664.44|668.06|664.06|668.53|664.53|667.82|663.82|31
1617763670000|2021-04-07 02:47:50|668.21|664.21|667.87|663.87|668.34|664.34|667.87|663.87|34
1617763680000|2021-04-07 02:48:00|667.86|663.86|666.59|662.59|667.86|663.86|666.59|662.59|25
1617763690000|2021-04-07 02:48:10|666.44|662.44|666.6|662.6|666.78|662.78|666.19|662.19|32
1617763700000|2021-04-07 02:48:20|666.61|662.61|667.15|663.15|667.29|663.29|666.61|662.61|34
1617763710000|2021-04-07 02:48:30|667.19|663.19|666.73|662.73|667.2|663.2|666.73|662.73|27
1617763720000|2021-04-07 02:48:40|666.75|662.75|667.04|663.04|667.06|663.06|666.75|662.75|13
1617763730000|2021-04-07 02:48:50|667.03|663.03|667.02|663.02|667.61|663.61|667.02|663.02|32
1617763740000|2021-04-07 02:49:00|666.93|662.93|667.25|663.25|667.33|663.33|666.93|662.93|34
1617763750000|2021-04-07 02:49:10|667.24|663.24|667.06|663.06|667.24|663.24|667|663|26
1617763760000|2021-04-07 02:49:20|667.05|663.05|667.11|663.11|667.29|663.29|666.99|662.99|30
1617763770000|2021-04-07 02:49:30|667.12|663.12|666.71|662.71|667.15|663.15|666.66|662.66|32
1617763780000|2021-04-07 02:49:40|666.7|662.7|666.62|662.62|666.74|662.74|666.62|662.62|23
1617763790000|2021-04-07 02:49:50|666.63|662.63|666.76|662.76|666.8|662.8|666.59|662.59|27
1617763800000|2021-04-07 02:50:00|666.79|662.79|667.29|663.29|667.29|663.29|666.76|662.76|22
1617763810000|2021-04-07 02:50:10|667.28|663.28|666.84|662.84|667.45|663.45|666.84|662.84|29
1617763820000|2021-04-07 02:50:20|666.85|662.85|667|663|667.01|663.01|666.7|662.7|32
1617763830000|2021-04-07 02:50:30|666.85|662.85|666.51|662.51|666.87|662.87|666.51|662.51|30
1617763840000|2021-04-07 02:50:40|666.54|662.54|666.04|662.04|666.56|662.56|666.03|662.03|17
1617763850000|2021-04-07 02:50:50|666.03|662.03|666.33|662.33|666.43|662.43|665.92|661.92|28
1617763860000|2021-04-07 02:51:00|666.24|662.24|666.1|662.1|666.24|662.24|666.02|662.02|25
1617763870000|2021-04-07 02:51:10|666.09|662.09|666.52|662.52|666.86|662.86|666.06|662.06|36
1617763880000|2021-04-07 02:51:20|666.55|662.55|666.14|662.14|666.57|662.57|666.14|662.14|32
1617763890000|2021-04-07 02:51:30|666.15|662.15|666.27|662.27|666.34|662.34|666.08|662.08|27
1617763900000|2021-04-07 02:51:40|666.31|662.31|666.52|662.52|666.59|662.59|666.27|662.27|28
1617763910000|2021-04-07 02:51:50|666.54|662.54|666.3|662.3|666.65|662.65|666.21|662.21|35
1617763920000|2021-04-07 02:52:00|666.29|662.29|666.34|662.34|666.39|662.39|666.27|662.27|30
1617763930000|2021-04-07 02:52:10|666.32|662.32|666.56|662.56|666.58|662.58|666.29|662.29|28
1617763940000|2021-04-07 02:52:20|666.54|662.54|666.4|662.4|666.58|662.58|666.39|662.39|23
1617763950000|2021-04-07 02:52:30|666.41|662.41|666.35|662.35|666.53|662.53|666.35|662.35|27
1617763960000|2021-04-07 02:52:40|666.36|662.36|666.44|662.44|666.48|662.48|666.33|662.33|18
1617763970000|2021-04-07 02:52:50|666.46|662.46|666.36|662.36|666.46|662.46|666.32|662.32|22
1617763980000|2021-04-07 02:53:00|666.35|662.35|665.86|661.86|666.41|662.41|665.86|661.86|21
1617763990000|2021-04-07 02:53:10|665.87|661.87|665.78|661.78|665.87|661.87|665.54|661.54|34
1617764000000|2021-04-07 02:53:20|665.8|661.8|665.72|661.72|665.87|661.87|665.7|661.7|26
1617764010000|2021-04-07 02:53:30|665.7|661.7|665.89|661.89|666.1|662.1|665.7|661.7|27
1617764020000|2021-04-07 02:53:40|665.91|661.91|666.12|662.12|666.13|662.13|665.91|661.91|23
1617764030000|2021-04-07 02:53:50|666.13|662.13|666.18|662.18|666.22|662.22|665.91|661.91|25
1617764040000|2021-04-07 02:54:00|666.31|662.31|666.54|662.54|666.55|662.55|666.19|662.19|25
1617764050000|2021-04-07 02:54:10|666.59|662.59|666.44|662.44|666.65|662.65|666.4|662.4|30
1617764060000|2021-04-07 02:54:20|666.43|662.43|666.06|662.06|666.43|662.43|666.06|662.06|23
1617764070000|2021-04-07 02:54:30|666.08|662.08|665.99|661.99|666.08|662.08|665.88|661.88|32
1617764080000|2021-04-07 02:54:40|666.03|662.03|665.76|661.76|666.03|662.03|665.69|661.69|34
1617764090000|2021-04-07 02:54:50|665.78|661.78|665.77|661.77|665.91|661.91|665.77|661.77|25
1617764100000|2021-04-07 02:55:00|665.81|661.81|666.13|662.13|666.13|662.13|665.81|661.81|29
1617764110000|2021-04-07 02:55:10|666.19|662.19|666.49|662.49|666.78|662.78|666.19|662.19|24
1617764120000|2021-04-07 02:55:20|666.46|662.46|666.34|662.34|666.54|662.54|666.21|662.21|34
1617764130000|2021-04-07 02:55:30|666.35|662.35|666.88|662.88|666.88|662.88|666.22|662.22|31
1617764140000|2021-04-07 02:55:40|666.87|662.87|667.05|663.05|667.17|663.17|666.83|662.83|18
1617764150000|2021-04-07 02:55:50|667.04|663.04|667.19|663.19|667.19|663.19|667.02|663.02|20
1617764160000|2021-04-07 02:56:00|667.17|663.17|667.04|663.04|667.19|663.19|667|663|26
1617764170000|2021-04-07 02:56:10|666.99|662.99|666.85|662.85|667.06|663.06|666.76|662.76|27
1617764180000|2021-04-07 02:56:20|666.84|662.84|666.73|662.73|666.96|662.96|666.71|662.71|16
1617764190000|2021-04-07 02:56:30|666.71|662.71|666.82|662.82|666.9|662.9|666.51|662.51|25
1617764200000|2021-04-07 02:56:40|666.83|662.83|666.94|662.94|667.08|663.08|666.78|662.78|26
1617764210000|2021-04-07 02:56:50|666.93|662.93|667.45|663.45|667.45|663.45|666.93|662.93|27
1617764220000|2021-04-07 02:57:00|667.44|663.44|667.4|663.4|667.55|663.55|667.21|663.21|29
1617764230000|2021-04-07 02:57:10|667.46|663.46|667.19|663.19|667.55|663.55|667.19|663.19|17
1617764240000|2021-04-07 02:57:20|667.17|663.17|667.41|663.41|667.71|663.71|667.1|663.1|32
1617764250000|2021-04-07 02:57:30|667.42|663.42|667.69|663.69|667.69|663.69|667.39|663.39|33
1617764260000|2021-04-07 02:57:40|667.67|663.67|667.62|663.62|667.76|663.76|667.42|663.42|28
1617764270000|2021-04-07 02:57:50|667.63|663.63|667.71|663.71|667.81|663.81|667.45|663.45|34
1617764280000|2021-04-07 02:58:00|667.76|663.76|667.82|663.82|667.95|663.95|667.69|663.69|24
1617764290000|2021-04-07 02:58:10|667.84|663.84|668.36|664.36|668.38|664.38|667.84|663.84|33
1617764300000|2021-04-07 02:58:20|668.34|664.34|668.66|664.66|668.97|664.97|668.34|664.34|29
1617764310000|2021-04-07 02:58:30|668.63|664.63|668.08|664.08|668.63|664.63|668.07|664.07|35
1617764320000|2021-04-07 02:58:40|668.07|664.07|667.74|663.74|668.14|664.14|667.74|663.74|31
1617764330000|2021-04-07 02:58:50|667.7|663.7|667.57|663.57|667.73|663.73|667.57|663.57|21
1617764340000|2021-04-07 02:59:00|667.52|663.52|667.98|663.98|668.14|664.14|667.46|663.46|34
1617764350000|2021-04-07 02:59:10|667.99|663.99|668.66|664.66|668.84|664.84|667.99|663.99|33
1617764360000|2021-04-07 02:59:20|668.7|664.7|668.44|664.44|668.78|664.78|668.44|664.44|24
1617764370000|2021-04-07 02:59:30|668.46|664.46|669.16|665.16|669.16|665.16|668.38|664.38|29
1617764380000|2021-04-07 02:59:40|669.17|665.17|669.19|665.19|669.21|665.21|668.99|664.99|21
1617764390000|2021-04-07 02:59:50|669.2|665.2|668.77|664.77|669.2|665.2|668.77|664.77|25
1617764400000|2021-04-07 03:00:00|668.76|664.76|669.01|665.01|669.25|665.25|668.76|664.76|31
1617764410000|2021-04-07 03:00:10|669.08|665.08|669.16|665.16|669.35|665.35|668.95|664.95|31
1617764420000|2021-04-07 03:00:20|669.15|665.15|669.19|665.19|669.21|665.21|669.12|665.12|19
1617764430000|2021-04-07 03:00:30|669.15|665.15|668.66|664.66|669.15|665.15|668.65|664.65|30
1617764440000|2021-04-07 03:00:40|668.68|664.68|668.69|664.69|668.78|664.78|668.62|664.62|23
1617764450000|2021-04-07 03:00:50|668.67|664.67|668.61|664.61|668.74|664.74|668.61|664.61|28
1617764460000|2021-04-07 03:01:00|668.6|664.6|668.01|664.01|668.6|664.6|667.99|663.99|27
1617764470000|2021-04-07 03:01:10|667.99|663.99|667.83|663.83|668.16|664.16|667.81|663.81|33
1617764480000|2021-04-07 03:01:20|667.82|663.82|667.64|663.64|667.83|663.83|667.64|663.64|24
1617764490000|2021-04-07 03:01:30|667.63|663.63|667.36|663.36|667.72|663.72|667.35|663.35|28
1617764500000|2021-04-07 03:01:40|667.43|663.43|667.07|663.07|667.48|663.48|667.07|663.07|17
1617764510000|2021-04-07 03:01:50|667.05|663.05|666.87|662.87|667.07|663.07|666.79|662.79|21
1617764520000|2021-04-07 03:02:00|666.85|662.85|666.36|662.36|666.85|662.85|666.36|662.36|18
1617764530000|2021-04-07 03:02:10|666.3|662.3|666.19|662.19|666.3|662.3|666.17|662.17|19
1617764540000|2021-04-07 03:02:20|666.18|662.18|666.31|662.31|666.31|662.31|666.01|662.01|20
1617764550000|2021-04-07 03:02:30|666.26|662.26|666.34|662.34|666.35|662.35|666.24|662.24|19
1617764560000|2021-04-07 03:02:40|666.33|662.33|666.65|662.65|666.66|662.66|666.29|662.29|22
1617764570000|2021-04-07 03:02:50|666.76|662.76|666.87|662.87|666.89|662.89|666.76|662.76|19
1617764580000|2021-04-07 03:03:00|666.91|662.91|667.42|663.42|667.47|663.47|666.91|662.91|29
1617764590000|2021-04-07 03:03:10|667.41|663.41|667.27|663.27|667.44|663.44|667.18|663.18|23
1617764600000|2021-04-07 03:03:20|667.28|663.28|667.52|663.52|667.55|663.55|667.28|663.28|23
1617764610000|2021-04-07 03:03:30|667.49|663.49|667.72|663.72|667.73|663.73|667.49|663.49|20
1617764620000|2021-04-07 03:03:40|667.73|663.73|668.49|664.49|668.6|664.6|667.73|663.73|25
1617764630000|2021-04-07 03:03:50|668.54|664.54|668.92|664.92|668.96|664.96|668.41|664.41|23
1617764640000|2021-04-07 03:04:00|668.93|664.93|668.97|664.97|669.05|665.05|668.9|664.9|18
1617764650000|2021-04-07 03:04:10|669.03|665.03|668.92|664.92|669.03|665.03|668.75|664.75|17
1617764660000|2021-04-07 03:04:20|668.98|664.98|669.54|665.54|669.66|665.66|668.97|664.97|32
1617764670000|2021-04-07 03:04:30|669.51|665.51|669.85|665.85|669.88|665.88|669.51|665.51|17
1617764680000|2021-04-07 03:04:40|669.98|665.98|669.72|665.72|669.99|665.99|669.56|665.56|23
1617764690000|2021-04-07 03:04:50|669.75|665.75|669.63|665.63|669.79|665.79|669.6|665.6|26
1617764700000|2021-04-07 03:05:00|669.62|665.62|669.55|665.55|669.63|665.63|669.49|665.49|25
1617764710000|2021-04-07 03:05:10|669.52|665.52|668.67|664.67|669.55|665.55|668.67|664.67|29
1617764720000|2021-04-07 03:05:20|668.71|664.71|669.5|665.5|669.59|665.59|668.71|664.71|32
1617764730000|2021-04-07 03:05:30|669.44|665.44|669.43|665.43|669.47|665.47|669.33|665.33|17
1617764740000|2021-04-07 03:05:40|669.44|665.44|669.81|665.81|669.84|665.84|669.43|665.43|21
1617764750000|2021-04-07 03:05:50|669.75|665.75|669.27|665.27|669.75|665.75|669.27|665.27|21
1617764760000|2021-04-07 03:06:00|669.26|665.26|669.56|665.56|669.58|665.58|669.05|665.05|30
1617764770000|2021-04-07 03:06:10|669.57|665.57|669.31|665.31|669.59|665.59|669.31|665.31|30
1617764780000|2021-04-07 03:06:20|669.32|665.32|669.62|665.62|669.64|665.64|669.26|665.26|25
1617764790000|2021-04-07 03:06:30|669.61|665.61|669.84|665.84|669.9|665.9|669.59|665.59|26
1617764800000|2021-04-07 03:06:40|670.15|666.15|670.31|666.31|670.4|666.4|670.15|666.15|25
1617764810000|2021-04-07 03:06:50|670.3|666.3|670.32|666.32|670.34|666.34|670.25|666.25|13
1617764820000|2021-04-07 03:07:00|670.33|666.33|671.02|667.02|671.14|667.14|670.32|666.32|30
1617764830000|2021-04-07 03:07:10|670.99|666.99|671.1|667.1|671.1|667.1|670.82|666.82|28
1617764840000|2021-04-07 03:07:20|670.93|666.93|671.1|667.1|671.1|667.1|670.93|666.93|14
1617764850000|2021-04-07 03:07:30|671.08|667.08|670.67|666.67|671.08|667.08|670.65|666.65|34
1617764860000|2021-04-07 03:07:40|670.66|666.66|670.72|666.72|670.85|666.85|670.63|666.63|37
1617764870000|2021-04-07 03:07:50|670.71|666.71|670.49|666.49|670.71|666.71|670.44|666.44|30
1617764880000|2021-04-07 03:08:00|670.61|666.61|670.32|666.32|670.62|666.62|670.32|666.32|24
1617764890000|2021-04-07 03:08:10|670.31|666.31|670.24|666.24|670.35|666.35|670.23|666.23|23
1617764900000|2021-04-07 03:08:20|670.28|666.28|669.99|665.99|670.28|666.28|669.93|665.93|20
1617764910000|2021-04-07 03:08:30|669.85|665.85|669.75|665.75|669.85|665.85|669.41|665.41|27
1617764920000|2021-04-07 03:08:40|669.69|665.69|670.26|666.26|670.26|666.26|669.59|665.59|33
1617764930000|2021-04-07 03:08:50|670.29|666.29|670.34|666.34|670.45|666.45|670.2|666.2|28
1617764940000|2021-04-07 03:09:00|670.32|666.32|670.79|666.79|670.79|666.79|670.31|666.31|22
1617764950000|2021-04-07 03:09:10|670.82|666.82|670.96|666.96|671.17|667.17|670.82|666.82|28
1617764960000|2021-04-07 03:09:20|670.98|666.98|671.28|667.28|671.28|667.28|670.89|666.89|30
1617764970000|2021-04-07 03:09:30|671.34|667.34|671.21|667.21|671.52|667.52|671.21|667.21|28
1617764980000|2021-04-07 03:09:40|671.2|667.2|672.14|668.14|672.15|668.15|671.2|667.2|30
1617764990000|2021-04-07 03:09:50|672.15|668.15|672|668|672.22|668.22|671.89|667.89|26
1617765000000|2021-04-07 03:10:00|672.01|668.01|672.29|668.29|672.34|668.34|672.01|668.01|31
1617765010000|2021-04-07 03:10:10|672.26|668.26|671.84|667.84|672.3|668.3|671.62|667.62|33
1617765020000|2021-04-07 03:10:20|672|668|671.74|667.74|672.09|668.09|671.74|667.74|30
1617765030000|2021-04-07 03:10:30|671.75|667.75|670.97|666.97|671.75|667.75|670.95|666.95|27
1617765040000|2021-04-07 03:10:40|670.98|666.98|670.58|666.58|670.98|666.98|670.58|666.58|29
1617765050000|2021-04-07 03:10:50|670.56|666.56|669.74|665.74|670.56|666.56|669.66|665.66|29
1617765060000|2021-04-07 03:11:00|669.72|665.72|669.6|665.6|669.72|665.72|669.58|665.58|21
1617765070000|2021-04-07 03:11:10|669.59|665.59|669.47|665.47|669.62|665.62|669.46|665.46|20
1617765080000|2021-04-07 03:11:20|669.45|665.45|668.7|664.7|669.45|665.45|668.36|664.36|24
1617765090000|2021-04-07 03:11:30|668.79|664.79|668.85|664.85|668.85|664.85|668.63|664.63|12
1617765100000|2021-04-07 03:11:40|668.92|664.92|668.47|664.47|668.92|664.92|668.44|664.44|18
1617765110000|2021-04-07 03:11:50|668.4|664.4|668.57|664.57|668.57|664.57|668.33|664.33|15
1617765120000|2021-04-07 03:12:00|668.58|664.58|668.7|664.7|668.7|664.7|668.49|664.49|19
1617765130000|2021-04-07 03:12:10|668.69|664.69|669.07|665.07|669.07|665.07|668.69|664.69|18
1617765140000|2021-04-07 03:12:20|669.06|665.06|670.24|666.24|670.25|666.25|668.93|664.93|22
1617765150000|2021-04-07 03:12:30|670.23|666.23|669.94|665.94|670.47|666.47|669.94|665.94|27
1617765160000|2021-04-07 03:12:40|669.87|665.87|669.66|665.66|670.05|666.05|669.61|665.61|36
1617765170000|2021-04-07 03:12:50|669.63|665.63|669.25|665.25|669.63|665.63|669.25|665.25|25
1617765180000|2021-04-07 03:13:00|669.45|665.45|669.4|665.4|669.45|665.45|669.34|665.34|7
1617765190000|2021-04-07 03:13:10|669.39|665.39|669.35|665.35|669.39|665.39|669.34|665.34|9
1617765200000|2021-04-07 03:13:20|669.32|665.32|669.34|665.34|669.36|665.36|669.32|665.32|6
1617765210000|2021-04-07 03:13:30|669.42|665.42|669.52|665.52|669.52|665.52|669.08|665.08|19
1617765220000|2021-04-07 03:13:40|669.58|665.58|669.86|665.86|669.9|665.9|669.58|665.58|23
1617765230000|2021-04-07 03:13:50|669.87|665.87|669.91|665.91|669.95|665.95|669.85|665.85|10
1617765240000|2021-04-07 03:14:00|669.94|665.94|670.1|666.1|670.12|666.12|669.53|665.53|28
1617765250000|2021-04-07 03:14:10|670.13|666.13|670.22|666.22|670.26|666.26|669.96|665.96|18
1617765260000|2021-04-07 03:14:20|670.26|666.26|671.24|667.24|671.24|667.24|670.17|666.17|29
1617765270000|2021-04-07 03:14:30|671.19|667.19|670.97|666.97|671.43|667.43|670.97|666.97|20
1617765280000|2021-04-07 03:14:40|670.93|666.93|670.85|666.85|670.93|666.93|670.6|666.6|34
1617765290000|2021-04-07 03:14:50|670.89|666.89|670.16|666.16|670.91|666.91|670.16|666.16|28
1617765300000|2021-04-07 03:15:00|670.13|666.13|670.23|666.23|670.75|666.75|670.03|666.03|34
1617765310000|2021-04-07 03:15:10|670.16|666.16|669.98|665.98|670.16|666.16|669.97|665.97|15
1617765320000|2021-04-07 03:15:20|669.96|665.96|669.99|665.99|670.23|666.23|669.87|665.87|19
1617765330000|2021-04-07 03:15:30|669.98|665.98|669.26|665.26|669.98|665.98|669.25|665.25|30
1617765340000|2021-04-07 03:15:40|669.25|665.25|669.16|665.16|669.28|665.28|669.13|665.13|14
1617765350000|2021-04-07 03:15:50|669.17|665.17|669.19|665.19|669.29|665.29|669.17|665.17|22
1617765360000|2021-04-07 03:16:00|669.17|665.17|669.17|665.17|669.17|665.17|669.07|665.07|9
1617765370000|2021-04-07 03:16:10|669.15|665.15|669.16|665.16|669.18|665.18|669.13|665.13|9
1617765380000|2021-04-07 03:16:20|669.15|665.15|669.12|665.12|669.16|665.16|669.11|665.11|12
1617765390000|2021-04-07 03:16:30|669.14|665.14|669.86|665.86|669.86|665.86|669.14|665.14|33
1617765400000|2021-04-07 03:16:40|670.06|666.06|669.89|665.89|670.19|666.19|669.87|665.87|33
1617765410000|2021-04-07 03:16:50|669.79|665.79|670.01|666.01|670.01|666.01|669.77|665.77|9
1617765420000|2021-04-07 03:17:00|670.03|666.03|670.43|666.43|670.43|666.43|670.02|666.02|28
1617765430000|2021-04-07 03:17:10|670.39|666.39|670.33|666.33|670.4|666.4|670.26|666.26|22
1617765440000|2021-04-07 03:17:20|670.29|666.29|670.69|666.69|670.69|666.69|670.22|666.22|25
1617765450000|2021-04-07 03:17:30|670.62|666.62|671.44|667.44|671.44|667.44|670.62|666.62|23
1617765460000|2021-04-07 03:17:40|671.46|667.46|672.1|668.1|672.11|668.11|671.46|667.46|26
1617765470000|2021-04-07 03:17:50|672.11|668.11|672.35|668.35|672.4|668.4|672.11|668.11|23
1617765480000|2021-04-07 03:18:00|672.36|668.36|672.83|668.83|672.83|668.83|672.33|668.33|15
1617765490000|2021-04-07 03:18:10|672.82|668.82|673.07|669.07|673.07|669.07|672.81|668.81|9
1617765500000|2021-04-07 03:18:20|673.03|669.03|672.03|668.03|673.03|669.03|672.03|668.03|31
1617765510000|2021-04-07 03:18:30|672.02|668.02|672.22|668.22|672.23|668.23|671.38|667.38|39
1617765520000|2021-04-07 03:18:40|672.25|668.25|672.3|668.3|672.34|668.34|672.07|668.07|34
1617765530000|2021-04-07 03:18:50|672.28|668.28|672.02|668.02|672.43|668.43|672.02|668.02|25
1617765540000|2021-04-07 03:19:00|672.03|668.03|672.1|668.1|672.12|668.12|672.01|668.01|18
1617765550000|2021-04-07 03:19:10|672.11|668.11|671.93|667.93|672.59|668.59|671.93|667.93|30
1617765560000|2021-04-07 03:19:20|672.02|668.02|671.8|667.8|672.12|668.12|671.76|667.76|31
1617765570000|2021-04-07 03:19:30|671.75|667.75|671.85|667.85|671.86|667.86|671.64|667.64|32
1617765580000|2021-04-07 03:19:40|671.86|667.86|672.18|668.18|672.2|668.2|671.86|667.86|26
1617765590000|2021-04-07 03:19:50|672.19|668.19|672.31|668.31|672.31|668.31|672.15|668.15|21
1617765600000|2021-04-07 03:20:00|672.29|668.29|672.72|668.72|672.79|668.79|672.27|668.27|33
1617765610000|2021-04-07 03:20:10|672.71|668.71|673|669|673.03|669.03|672.62|668.62|34
1617765620000|2021-04-07 03:20:20|672.99|668.99|672.29|668.29|672.99|668.99|672.14|668.14|32
1617765630000|2021-04-07 03:20:30|672.31|668.31|672.8|668.8|672.83|668.83|672.28|668.28|33
1617765640000|2021-04-07 03:20:40|672.82|668.82|672.91|668.91|672.95|668.95|672.81|668.81|29
1617765650000|2021-04-07 03:20:50|672.92|668.92|673.11|669.11|673.11|669.11|672.91|668.91|17
1617765660000|2021-04-07 03:21:00|673.12|669.12|673.6|669.6|673.6|669.6|673.12|669.12|16
1617765670000|2021-04-07 03:21:10|673.69|669.69|673.63|669.63|673.92|669.92|673.55|669.55|33
1617765680000|2021-04-07 03:21:20|673.57|669.57|673.49|669.49|673.57|669.57|673.16|669.16|35
1617765690000|2021-04-07 03:21:30|673.53|669.53|673.62|669.62|673.76|669.76|673.52|669.52|33
1617765700000|2021-04-07 03:21:40|673.57|669.57|673.63|669.63|673.63|669.63|673.57|669.57|18
1617765710000|2021-04-07 03:21:50|673.64|669.64|673.64|669.64|673.65|669.65|673.57|669.57|14
1617765720000|2021-04-07 03:22:00|673.63|669.63|673.67|669.67|673.68|669.68|673.63|669.63|13
1617765730000|2021-04-07 03:22:10|673.68|669.68|673.54|669.54|673.69|669.69|673.53|669.53|18
1617765740000|2021-04-07 03:22:20|673.51|669.51|673.72|669.72|673.72|669.72|673.36|669.36|30
1617765750000|2021-04-07 03:22:30|673.82|669.82|673.89|669.89|673.89|669.89|673.82|669.82|9
1617765760000|2021-04-07 03:22:40|673.88|669.88|674.39|670.39|674.63|670.63|673.88|669.88|30
1617765770000|2021-04-07 03:22:50|674.38|670.38|674.45|670.45|674.47|670.47|673.95|669.95|33
1617765780000|2021-04-07 03:23:00|674.47|670.47|674.82|670.82|674.91|670.91|674.47|670.47|29
1617765790000|2021-04-07 03:23:10|674.84|670.84|674.65|670.65|674.87|670.87|674.49|670.49|30
1617765800000|2021-04-07 03:23:20|674.9|670.9|674.91|670.91|675.04|671.04|674.78|670.78|29
1617765810000|2021-04-07 03:23:30|675.38|671.38|675.41|671.41|675.41|671.41|675.23|671.23|24
1617765820000|2021-04-07 03:23:40|675.39|671.39|675.03|671.03|675.45|671.45|674.88|670.88|36
1617765830000|2021-04-07 03:23:50|675.07|671.07|675.1|671.1|675.17|671.17|674.53|670.53|31
1617765840000|2021-04-07 03:24:00|674.94|670.94|674.81|670.81|675.22|671.22|674.77|670.77|25
1617765850000|2021-04-07 03:24:10|674.85|670.85|675.26|671.26|675.27|671.27|674.74|670.74|21
1617765860000|2021-04-07 03:24:20|675.2|671.2|675.44|671.44|675.47|671.47|675.16|671.16|28
1617765870000|2021-04-07 03:24:30|675.46|671.46|675.49|671.49|675.55|671.55|675.14|671.14|29
1617765880000|2021-04-07 03:24:40|675.5|671.5|675.35|671.35|675.71|671.71|675.34|671.34|32
1617765890000|2021-04-07 03:24:50|675.34|671.34|675.37|671.37|675.4|671.4|675.1|671.1|32
1617765900000|2021-04-07 03:25:00|675.35|671.35|675.56|671.56|675.67|671.67|675.34|671.34|36
1617765910000|2021-04-07 03:25:10|675.58|671.58|675.7|671.7|675.75|671.75|675.52|671.52|27
1617765920000|2021-04-07 03:25:20|675.68|671.68|675.69|671.69|675.79|671.79|675.63|671.63|28
1617765930000|2021-04-07 03:25:30|675.81|671.81|675.93|671.93|675.93|671.93|675.7|671.7|28
1617765940000|2021-04-07 03:25:40|675.94|671.94|675.61|671.61|675.95|671.95|675.61|671.61|22
1617765950000|2021-04-07 03:25:50|675.58|671.58|675.42|671.42|675.64|671.64|675.39|671.39|29
1617765960000|2021-04-07 03:26:00|675.41|671.41|675.16|671.16|675.45|671.45|675.16|671.16|25
1617765970000|2021-04-07 03:26:10|675.15|671.15|675.35|671.35|675.45|671.45|675.14|671.14|26
1617765980000|2021-04-07 03:26:20|675.29|671.29|675.15|671.15|675.29|671.29|675.06|671.06|23
1617765990000|2021-04-07 03:26:30|675.16|671.16|675.29|671.29|675.38|671.38|675.14|671.14|25
1617766000000|2021-04-07 03:26:40|675.31|671.31|675.03|671.03|675.34|671.34|675.03|671.03|25
1617766010000|2021-04-07 03:26:50|675.08|671.08|675.16|671.16|675.32|671.32|675.08|671.08|24
1617766020000|2021-04-07 03:27:00|675.14|671.14|675.29|671.29|675.35|671.35|675.08|671.08|29
1617766030000|2021-04-07 03:27:10|675.33|671.33|675.12|671.12|675.39|671.39|675.05|671.05|30
1617766040000|2021-04-07 03:27:20|675.1|671.1|675.14|671.14|675.22|671.22|675.08|671.08|25
1617766050000|2021-04-07 03:27:30|675.16|671.16|675.05|671.05|675.17|671.17|675.05|671.05|21
1617766060000|2021-04-07 03:27:40|675.11|671.11|675.25|671.25|675.25|671.25|674.97|670.97|31
1617766070000|2021-04-07 03:27:50|675.26|671.26|675.33|671.33|675.37|671.37|675.23|671.23|18
1617766080000|2021-04-07 03:28:00|675.36|671.36|675.31|671.31|675.49|671.49|675.21|671.21|31
1617766090000|2021-04-07 03:28:10|675.29|671.29|675.28|671.28|675.35|671.35|675.24|671.24|30
1617766100000|2021-04-07 03:28:20|675.25|671.25|674.84|670.84|675.25|671.25|674.82|670.82|28
1617766110000|2021-04-07 03:28:30|674.73|670.73|674.93|670.93|674.96|670.96|674.59|670.59|30
1617766120000|2021-04-07 03:28:40|674.94|670.94|674.81|670.81|674.94|670.94|674.73|670.73|18
1617766130000|2021-04-07 03:28:50|674.83|670.83|674.84|670.84|675.11|671.11|674.82|670.82|26
1617766140000|2021-04-07 03:29:00|674.83|670.83|674.7|670.7|674.9|670.9|674.69|670.69|23
1617766150000|2021-04-07 03:29:10|674.73|670.73|674.85|670.85|675.16|671.16|674.73|670.73|30
1617766160000|2021-04-07 03:29:20|674.84|670.84|675.1|671.1|675.22|671.22|674.84|670.84|31
1617766170000|2021-04-07 03:29:30|675.07|671.07|674.97|670.97|675.07|671.07|674.93|670.93|25
1617766180000|2021-04-07 03:29:40|674.94|670.94|674.96|670.96|674.96|670.96|674.9|670.9|17
1617766190000|2021-04-07 03:29:50|674.97|670.97|675.02|671.02|675.08|671.08|674.89|670.89|16
1617766200000|2021-04-07 03:30:00|675.03|671.03|675.67|671.67|675.67|671.67|675.03|671.03|24
1617766210000|2021-04-07 03:30:10|675.68|671.68|675.74|671.74|675.95|671.95|675.62|671.62|26
1617766220000|2021-04-07 03:30:20|675.73|671.73|675.41|671.41|675.87|671.87|675.41|671.41|28
1617766230000|2021-04-07 03:30:30|675.39|671.39|675.12|671.12|675.43|671.43|675.12|671.12|29
1617766240000|2021-04-07 03:30:40|675.07|671.07|674.31|670.31|675.07|671.07|674.31|670.31|34
1617766250000|2021-04-07 03:30:50|674.3|670.3|674.78|670.78|674.78|670.78|673.94|669.94|29
1617766260000|2021-04-07 03:31:00|674.76|670.76|674.92|670.92|675.04|671.04|674.75|670.75|22
1617766270000|2021-04-07 03:31:10|674.93|670.93|674.73|670.73|674.98|670.98|674.72|670.72|25
1617766280000|2021-04-07 03:31:20|674.6|670.6|674.72|670.72|674.74|670.74|674.5|670.5|32
1617766290000|2021-04-07 03:31:30|674.7|670.7|674.01|670.01|674.73|670.73|673.98|669.98|29
1617766300000|2021-04-07 03:31:40|673.91|669.91|673.81|669.81|674.02|670.02|673.78|669.78|29
1617766310000|2021-04-07 03:31:50|673.88|669.88|674|670|674.06|670.06|673.88|669.88|26
1617766320000|2021-04-07 03:32:00|674.02|670.02|674|670|674.06|670.06|673.81|669.81|17
1617766330000|2021-04-07 03:32:10|673.99|669.99|673.85|669.85|673.99|669.99|673.66|669.66|33
1617766340000|2021-04-07 03:32:20|673.72|669.72|673.52|669.52|673.79|669.79|673.5|669.5|26
1617766350000|2021-04-07 03:32:30|673.51|669.51|673.36|669.36|673.82|669.82|673.35|669.35|25
1617766360000|2021-04-07 03:32:40|673.39|669.39|672.98|668.98|673.39|669.39|672.96|668.96|24
1617766370000|2021-04-07 03:32:50|672.99|668.99|673.52|669.52|673.52|669.52|672.97|668.97|33
1617766380000|2021-04-07 03:33:00|673.53|669.53|673.3|669.3|673.53|669.53|673.3|669.3|24
1617766390000|2021-04-07 03:33:10|673.28|669.28|673.08|669.08|673.49|669.49|673.08|669.08|27
1617766400000|2021-04-07 03:33:20|673.1|669.1|673.18|669.18|673.36|669.36|673.08|669.08|23
1617766410000|2021-04-07 03:33:30|673.13|669.13|673.33|669.33|673.42|669.42|673.11|669.11|21
1617766420000|2021-04-07 03:33:40|673.35|669.35|673.83|669.83|673.87|669.87|673.35|669.35|26
1617766430000|2021-04-07 03:33:50|673.84|669.84|673.68|669.68|674|670|673.64|669.64|27
1617766440000|2021-04-07 03:34:00|673.71|669.71|673.76|669.76|673.79|669.79|673.41|669.41|27
1617766450000|2021-04-07 03:34:10|673.71|669.71|673.76|669.76|673.83|669.83|673.55|669.55|23
1617766460000|2021-04-07 03:34:20|673.67|669.67|673.51|669.51|673.74|669.74|673.51|669.51|25
1617766470000|2021-04-07 03:34:30|673.52|669.52|673.7|669.7|673.7|669.7|673.52|669.52|27
1617766480000|2021-04-07 03:34:40|673.69|669.69|673.65|669.65|673.86|669.86|673.65|669.65|27
1617766490000|2021-04-07 03:34:50|673.73|669.73|673.76|669.76|673.79|669.79|673.61|669.61|16
1617766500000|2021-04-07 03:35:00|673.77|669.77|673.94|669.94|673.98|669.98|673.77|669.77|19
1617766510000|2021-04-07 03:35:10|673.95|669.95|674.55|670.55|674.55|670.55|673.95|669.95|23
1617766520000|2021-04-07 03:35:20|674.56|670.56|674.71|670.71|674.74|670.74|674.54|670.54|26
1617766530000|2021-04-07 03:35:30|674.7|670.7|675.28|671.28|675.28|671.28|674.65|670.65|29
1617766540000|2021-04-07 03:35:40|675.14|671.14|675.61|671.61|675.69|671.69|675.14|671.14|28
1617766550000|2021-04-07 03:35:50|675.51|671.51|675.72|671.72|675.78|671.78|675.15|671.15|37
1617766560000|2021-04-07 03:36:00|675.73|671.73|675.76|671.76|675.89|671.89|675.63|671.63|26
1617766570000|2021-04-07 03:36:10|675.75|671.75|675.43|671.43|675.75|671.75|675.24|671.24|19
1617766580000|2021-04-07 03:36:20|675.49|671.49|675.66|671.66|675.68|671.68|675.35|671.35|31
1617766590000|2021-04-07 03:36:30|675.75|671.75|675.63|671.63|675.85|671.85|675.61|671.61|23
1617766600000|2021-04-07 03:36:40|675.61|671.61|675.7|671.7|675.81|671.81|675.57|671.57|28
1617766610000|2021-04-07 03:36:50|675.72|671.72|676.11|672.11|676.11|672.11|675.72|671.72|26
1617766620000|2021-04-07 03:37:00|676.16|672.16|676.39|672.39|676.39|672.39|675.95|671.95|29
1617766630000|2021-04-07 03:37:10|676.37|672.37|675.69|671.69|676.37|672.37|675.21|671.21|33
1617766640000|2021-04-07 03:37:20|675.67|671.67|675.4|671.4|675.69|671.69|675.37|671.37|32
1617766650000|2021-04-07 03:37:30|675.38|671.38|676|672|676.01|672.01|675.26|671.26|30
1617766660000|2021-04-07 03:37:40|676.03|672.03|675.93|671.93|676.06|672.06|675.72|671.72|28
1617766670000|2021-04-07 03:37:50|675.96|671.96|676.34|672.34|676.36|672.36|675.89|671.89|33
1617766680000|2021-04-07 03:38:00|676.33|672.33|676.53|672.53|676.84|672.84|676.22|672.22|30
1617766690000|2021-04-07 03:38:10|676.55|672.55|676.66|672.66|676.74|672.74|676.32|672.32|34
1617766700000|2021-04-07 03:38:20|676.72|672.72|676.9|672.9|676.92|672.92|676.6|672.6|28
1617766710000|2021-04-07 03:38:30|676.89|672.89|676.56|672.56|676.91|672.91|676.47|672.47|23
1617766720000|2021-04-07 03:38:40|676.54|672.54|676.14|672.14|676.68|672.68|676.14|672.14|33
1617766730000|2021-04-07 03:38:50|676.05|672.05|676.31|672.31|676.31|672.31|675.64|671.64|34
1617766740000|2021-04-07 03:39:00|676.32|672.32|676.49|672.49|676.53|672.53|676.22|672.22|32
1617766750000|2021-04-07 03:39:10|676.47|672.47|675.78|671.78|676.56|672.56|675.78|671.78|29
1617766760000|2021-04-07 03:39:20|675.71|671.71|676|672|676|672|675.64|671.64|25
1617766770000|2021-04-07 03:39:30|675.97|671.97|676.28|672.28|676.28|672.28|675.95|671.95|31
1617766780000|2021-04-07 03:39:40|676.36|672.36|676.62|672.62|676.62|672.62|676.35|672.35|28
1617766790000|2021-04-07 03:39:50|676.65|672.65|676.67|672.67|676.85|672.85|676.52|672.52|26
1617766800000|2021-04-07 03:40:00|676.68|672.68|676.83|672.83|676.87|672.87|676.66|672.66|24
1617766810000|2021-04-07 03:40:10|676.84|672.84|677.01|673.01|677.07|673.07|676.83|672.83|21
1617766820000|2021-04-07 03:40:20|677.02|673.02|677.13|673.13|677.15|673.15|677.02|673.02|18
1617766830000|2021-04-07 03:40:30|677.24|673.24|677.4|673.4|677.42|673.42|677.24|673.24|17
1617766840000|2021-04-07 03:40:40|677.27|673.27|677|673|677.27|673.27|676.88|672.88|27
1617766850000|2021-04-07 03:40:50|676.97|672.97|676.65|672.65|677.05|673.05|676.65|672.65|27
1617766860000|2021-04-07 03:41:00|676.61|672.61|676.68|672.68|676.71|672.71|676.6|672.6|19
1617766870000|2021-04-07 03:41:10|676.67|672.67|677.11|673.11|677.25|673.25|676.67|672.67|32
1617766880000|2021-04-07 03:41:20|677.16|673.16|677.67|673.67|677.67|673.67|677.06|673.06|30
1617766890000|2021-04-07 03:41:30|677.64|673.64|677.86|673.86|677.86|673.86|677.64|673.64|19
1617766900000|2021-04-07 03:41:40|677.89|673.89|677.87|673.87|677.89|673.89|677.5|673.5|31
1617766910000|2021-04-07 03:41:50|678.02|674.02|678.16|674.16|678.16|674.16|678.01|674.01|13
1617766920000|2021-04-07 03:42:00|678.18|674.18|678.21|674.21|678.21|674.21|678|674|24
1617766930000|2021-04-07 03:42:10|678.16|674.16|678.13|674.13|678.16|674.16|678.1|674.1|14
1617766940000|2021-04-07 03:42:20|678.15|674.15|678.33|674.33|678.33|674.33|678.15|674.15|22
1617766950000|2021-04-07 03:42:30|678.32|674.32|678.3|674.3|678.35|674.35|678.24|674.24|17
1617766960000|2021-04-07 03:42:40|678.33|674.33|678.4|674.4|678.47|674.47|678.31|674.31|12
1617766970000|2021-04-07 03:42:50|678.66|674.66|678.93|674.93|678.94|674.94|678.59|674.59|17
1617766980000|2021-04-07 03:43:00|678.91|674.91|679.44|675.44|679.44|675.44|678.91|674.91|21
1617766990000|2021-04-07 03:43:10|679.45|675.45|679.56|675.56|679.56|675.56|679.45|675.45|18
1617767000000|2021-04-07 03:43:20|679.55|675.55|679.74|675.74|679.76|675.76|679.55|675.55|13
1617767010000|2021-04-07 03:43:30|679.76|675.76|679.65|675.65|679.78|675.78|679.65|675.65|9
1617767020000|2021-04-07 03:43:40|679.69|675.69|679.84|675.84|679.85|675.85|679.45|675.45|25
1617767030000|2021-04-07 03:43:50|679.85|675.85|679.5|675.5|679.86|675.86|679.38|675.38|30
1617767040000|2021-04-07 03:44:00|679.44|675.44|679.94|675.94|679.94|675.94|679.44|675.44|26
1617767050000|2021-04-07 03:44:10|679.93|675.93|679.69|675.69|679.95|675.95|679.69|675.69|30
1617767060000|2021-04-07 03:44:20|679.49|675.49|680.09|676.09|680.09|676.09|679.49|675.49|29
1617767070000|2021-04-07 03:44:30|680.07|676.07|679.86|675.86|680.11|676.11|679.67|675.67|33
1617767080000|2021-04-07 03:44:40|679.85|675.85|680.11|676.11|680.4|676.4|679.85|675.85|27
1617767090000|2021-04-07 03:44:50|680.16|676.16|680.32|676.32|680.35|676.35|680.16|676.16|27
1617767100000|2021-04-07 03:45:00|680.27|676.27|680.07|676.07|680.31|676.31|680.07|676.07|25
1617767110000|2021-04-07 03:45:10|679.95|675.95|679.17|675.17|679.95|675.95|679.11|675.11|34
1617767120000|2021-04-07 03:45:20|679.27|675.27|679.39|675.39|679.62|675.62|679.05|675.05|33
1617767130000|2021-04-07 03:45:30|679.44|675.44|680.46|676.46|680.46|676.46|679.44|675.44|31
1617767140000|2021-04-07 03:45:40|680.45|676.45|679.28|675.28|680.52|676.52|679.23|675.23|38
1617767150000|2021-04-07 03:45:50|679.35|675.35|679.24|675.24|679.35|675.35|678.65|674.65|34
1617767160000|2021-04-07 03:46:00|679.22|675.22|678.94|674.94|679.3|675.3|678.89|674.89|36
1617767170000|2021-04-07 03:46:10|679|675|678.09|674.09|679.11|675.11|678.02|674.02|32
1617767180000|2021-04-07 03:46:20|677.78|673.78|678.04|674.04|678.15|674.15|677.76|673.76|28
1617767190000|2021-04-07 03:46:30|678.05|674.05|678.87|674.87|678.87|674.87|677.83|673.83|30
1617767200000|2021-04-07 03:46:40|678.85|674.85|678.79|674.79|679.32|675.32|678.79|674.79|35
1617767210000|2021-04-07 03:46:50|678.81|674.81|677.75|673.75|678.81|674.81|677.55|673.55|38
1617767220000|2021-04-07 03:47:00|677.76|673.76|678.38|674.38|678.39|674.39|677.66|673.66|32
1617767230000|2021-04-07 03:47:10|678.52|674.52|678.28|674.28|678.6|674.6|678.18|674.18|35
1617767240000|2021-04-07 03:47:20|678.27|674.27|678.44|674.44|678.47|674.47|678.15|674.15|30
1617767250000|2021-04-07 03:47:30|678.43|674.43|677.77|673.77|678.47|674.47|677.71|673.71|31
1617767260000|2021-04-07 03:47:40|677.75|673.75|677.7|673.7|677.75|673.75|677.59|673.59|24
1617767270000|2021-04-07 03:47:50|677.75|673.75|677.59|673.59|677.79|673.79|677.5|673.5|31
1617767280000|2021-04-07 03:48:00|677.58|673.58|677.19|673.19|677.61|673.61|677.19|673.19|29
1617767290000|2021-04-07 03:48:10|677.15|673.15|676.58|672.58|677.24|673.24|676.53|672.53|33
1617767300000|2021-04-07 03:48:20|676.59|672.59|676.37|672.37|676.59|672.59|676.18|672.18|26
1617767310000|2021-04-07 03:48:30|676.36|672.36|676.51|672.51|676.57|672.57|676.35|672.35|22
1617767320000|2021-04-07 03:48:40|676.46|672.46|676.46|672.46|676.48|672.48|676.42|672.42|26
1617767330000|2021-04-07 03:48:50|676.47|672.47|676.75|672.75|676.88|672.88|676.47|672.47|27
1617767340000|2021-04-07 03:49:00|676.73|672.73|676.49|672.49|676.73|672.73|676.45|672.45|29
1617767350000|2021-04-07 03:49:10|676.54|672.54|676|672|676.54|672.54|676|672|26
1617767360000|2021-04-07 03:49:20|676.07|672.07|677.01|673.01|677.08|673.08|676.04|672.04|31
1617767370000|2021-04-07 03:49:30|677.02|673.02|677.33|673.33|677.33|673.33|676.99|672.99|21
1617767380000|2021-04-07 03:49:40|677.37|673.37|677.35|673.35|677.53|673.53|677.22|673.22|21
1617767390000|2021-04-07 03:49:50|677.36|673.36|677.58|673.58|677.58|673.58|677.17|673.17|14
1617767400000|2021-04-07 03:50:00|677.62|673.62|678.68|674.68|678.7|674.7|677.58|673.58|29
1617767410000|2021-04-07 03:50:10|678.7|674.7|678.7|674.7|678.71|674.71|678.49|674.49|12
1617767420000|2021-04-07 03:50:20|678.69|674.69|678.6|674.6|678.69|674.69|678.49|674.49|16
1617767430000|2021-04-07 03:50:30|678.57|674.57|678.98|674.98|679.07|675.07|678.57|674.57|19
1617767440000|2021-04-07 03:50:40|679|675|679.37|675.37|679.39|675.39|679|675|24
1617767450000|2021-04-07 03:50:50|679.39|675.39|679.27|675.27|679.44|675.44|679.25|675.25|25
1617767460000|2021-04-07 03:51:00|679.28|675.28|679|675|679.28|675.28|678.86|674.86|27
1617767470000|2021-04-07 03:51:10|678.98|674.98|678.57|674.57|679.02|675.02|678.55|674.55|30
1617767480000|2021-04-07 03:51:20|678.46|674.46|678.84|674.84|678.89|674.89|678.44|674.44|30
1617767490000|2021-04-07 03:51:30|678.86|674.86|678.86|674.86|678.94|674.94|678.73|674.73|14
1617767500000|2021-04-07 03:51:40|678.82|674.82|678.22|674.22|678.84|674.84|678.22|674.22|23
1617767510000|2021-04-07 03:51:50|678.21|674.21|678.28|674.28|678.28|674.28|678.13|674.13|18
1617767520000|2021-04-07 03:52:00|678.25|674.25|678.37|674.37|678.64|674.64|678.25|674.25|34
1617767530000|2021-04-07 03:52:10|678.4|674.4|678.6|674.6|678.64|674.64|678.38|674.38|28
1617767540000|2021-04-07 03:52:20|678.61|674.61|678.91|674.91|678.92|674.92|678.52|674.52|23
1617767550000|2021-04-07 03:52:30|678.87|674.87|679.05|675.05|679.11|675.11|678.86|674.86|31
1617767560000|2021-04-07 03:52:40|679.03|675.03|679.06|675.06|679.13|675.13|678.87|674.87|28
1617767570000|2021-04-07 03:52:50|679.09|675.09|679.15|675.15|679.16|675.16|679.08|675.08|24
1617767580000|2021-04-07 03:53:00|679.16|675.16|678.78|674.78|679.17|675.17|678.71|674.71|31
1617767590000|2021-04-07 03:53:10|678.74|674.74|678.65|674.65|678.79|674.79|678.56|674.56|34
1617767600000|2021-04-07 03:53:20|678.64|674.64|678.28|674.28|678.66|674.66|678.26|674.26|21
1617767610000|2021-04-07 03:53:30|678.27|674.27|678.85|674.85|678.86|674.86|678.15|674.15|28
1617767620000|2021-04-07 03:53:40|678.91|674.91|679.15|675.15|679.22|675.22|678.91|674.91|25
1617767630000|2021-04-07 03:53:50|679.18|675.18|679.47|675.47|679.64|675.64|679.17|675.17|32
1617767640000|2021-04-07 03:54:00|679.48|675.48|679.74|675.74|679.85|675.85|679.48|675.48|16
1617767650000|2021-04-07 03:54:10|679.64|675.64|680.21|676.21|680.21|676.21|679.64|675.64|26
1617767660000|2021-04-07 03:54:20|680.75|676.75|681.06|677.06|681.27|677.27|680.75|676.75|23
1617767670000|2021-04-07 03:54:30|680.97|676.97|681.34|677.34|681.34|677.34|680.97|676.97|22
1617767680000|2021-04-07 03:54:40|681.35|677.35|681.24|677.24|681.35|677.35|680.82|676.82|22
1617767690000|2021-04-07 03:54:50|681.3|677.3|681.15|677.15|681.44|677.44|681.14|677.14|32
1617767700000|2021-04-07 03:55:00|681.14|677.14|681.35|677.35|681.36|677.36|681|677|27
1617767710000|2021-04-07 03:55:10|681.2|677.2|680.93|676.93|681.35|677.35|680.93|676.93|30
1617767720000|2021-04-07 03:55:20|680.91|676.91|680.39|676.39|680.91|676.91|680.21|676.21|30
1617767730000|2021-04-07 03:55:30|680.44|676.44|681.15|677.15|681.19|677.19|680.44|676.44|36
1617767740000|2021-04-07 03:55:40|681.11|677.11|681.61|677.61|681.61|677.61|681.11|677.11|25
1617767750000|2021-04-07 03:55:50|681.58|677.58|680.99|676.99|681.72|677.72|680.88|676.88|32
1617767760000|2021-04-07 03:56:00|681|677|681.18|677.18|681.4|677.4|680.76|676.76|29
1617767770000|2021-04-07 03:56:10|681.17|677.17|681.63|677.63|681.67|677.67|681.17|677.17|28
1617767780000|2021-04-07 03:56:20|681.62|677.62|681.67|677.67|681.7|677.7|681.53|677.53|24
1617767790000|2021-04-07 03:56:30|681.69|677.69|681.72|677.72|681.72|677.72|681.53|677.53|28
1617767800000|2021-04-07 03:56:40|681.7|677.7|681.62|677.62|681.74|677.74|681.5|677.5|32
1617767810000|2021-04-07 03:56:50|681.63|677.63|681.61|677.61|681.65|677.65|681.59|677.59|11
1617767820000|2021-04-07 03:57:00|681.62|677.62|681.67|677.67|681.7|677.7|681.62|677.62|15
1617767830000|2021-04-07 03:57:10|681.66|677.66|681.32|677.32|681.77|677.77|681.29|677.29|23
1617767840000|2021-04-07 03:57:20|681.3|677.3|680.91|676.91|681.3|677.3|680.7|676.7|30
1617767850000|2021-04-07 03:57:30|681.01|677.01|681.08|677.08|681.09|677.09|680.42|676.42|32
1617767860000|2021-04-07 03:57:40|681.09|677.09|681.56|677.56|681.57|677.57|681.09|677.09|26
1617767870000|2021-04-07 03:57:50|681.54|677.54|680.95|676.95|681.58|677.58|680.94|676.94|28
1617767880000|2021-04-07 03:58:00|680.96|676.96|680.51|676.51|680.97|676.97|680.49|676.49|27
1617767890000|2021-04-07 03:58:10|680.38|676.38|680.5|676.5|680.69|676.69|680.38|676.38|29
1617767900000|2021-04-07 03:58:20|680.49|676.49|681.44|677.44|681.47|677.47|680.49|676.49|30
1617767910000|2021-04-07 03:58:30|681.48|677.48|681.98|677.98|681.98|677.98|681.46|677.46|28
1617767920000|2021-04-07 03:58:40|681.94|677.94|682.05|678.05|682.05|678.05|681.64|677.64|26
1617767930000|2021-04-07 03:58:50|682.04|678.04|682.17|678.17|682.32|678.32|681.94|677.94|25
1617767940000|2021-04-07 03:59:00|682.15|678.15|682.45|678.45|682.46|678.46|682|678|26
1617767950000|2021-04-07 03:59:10|682.46|678.46|682.83|678.83|682.83|678.83|682.07|678.07|31
1617767960000|2021-04-07 03:59:20|682.76|678.76|682.37|678.37|682.76|678.76|682.32|678.32|29
1617767970000|2021-04-07 03:59:30|682.39|678.39|682.82|678.82|682.93|678.93|682.38|678.38|32
1617767980000|2021-04-07 03:59:40|682.8|678.8|683.67|679.67|683.67|679.67|682.8|678.8|28
1617767990000|2021-04-07 03:59:50|683.68|679.68|683.74|679.74|683.74|679.74|683.64|679.64|24
1617768000000|2021-04-07 04:00:00|683.75|679.75|684.13|680.13|684.29|680.29|683.75|679.75|29
1617768010000|2021-04-07 04:00:10|684.14|680.14|684.33|680.33|684.36|680.36|683.94|679.94|30
1617768020000|2021-04-07 04:00:20|684.34|680.34|684.48|680.48|684.48|680.48|684.1|680.1|26
1617768030000|2021-04-07 04:00:30|684.44|680.44|684.57|680.57|684.57|680.57|684.44|680.44|19
1617768040000|2021-04-07 04:00:40|684.54|680.54|684.56|680.56|684.57|680.57|684.46|680.46|21
1617768050000|2021-04-07 04:00:50|684.55|680.55|684.7|680.7|684.82|680.82|684.43|680.43|30
1617768060000|2021-04-07 04:01:00|684.78|680.78|685.42|681.42|685.5|681.5|684.67|680.67|31
1617768070000|2021-04-07 04:01:10|685.41|681.41|685.19|681.19|685.61|681.61|685.19|681.19|29
1617768080000|2021-04-07 04:01:20|685.2|681.2|684.45|680.45|685.2|681.2|684.39|680.39|20
1617768090000|2021-04-07 04:01:30|684.35|680.35|684.31|680.31|684.44|680.44|683.57|679.57|33
1617768100000|2021-04-07 04:01:40|684.37|680.37|684.72|680.72|685.07|681.07|684.28|680.28|34
1617768110000|2021-04-07 04:01:50|684.85|680.85|683.95|679.95|684.86|680.86|683.95|679.95|35
1617768120000|2021-04-07 04:02:00|684.2|680.2|684.15|680.15|684.76|680.76|683.62|679.62|35
1617768130000|2021-04-07 04:02:10|684.1|680.1|682.64|678.64|684.1|680.1|682.64|678.64|33
1617768140000|2021-04-07 04:02:20|682.51|678.51|682.84|678.84|682.84|678.84|682.1|678.1|35
1617768150000|2021-04-07 04:02:30|682.87|678.87|682.46|678.46|682.87|678.87|681.73|677.73|31
1617768160000|2021-04-07 04:02:40|682.49|678.49|682.02|678.02|682.49|678.49|682.02|678.02|28
1617768170000|2021-04-07 04:02:50|682.05|678.05|682.14|678.14|682.14|678.14|681.73|677.73|31
1617768180000|2021-04-07 04:03:00|682.13|678.13|682.02|678.02|682.35|678.35|682.02|678.02|28
1617768190000|2021-04-07 04:03:10|681.87|677.87|681.48|677.48|681.87|677.87|681.19|677.19|32
1617768200000|2021-04-07 04:03:20|681.4|677.4|681.6|677.6|681.75|677.75|680.98|676.98|35
1617768210000|2021-04-07 04:03:30|681.66|677.66|682.24|678.24|682.4|678.4|681.66|677.66|32
1617768220000|2021-04-07 04:03:40|682.42|678.42|682.34|678.34|682.66|678.66|681.85|677.85|37
1617768230000|2021-04-07 04:03:50|682.23|678.23|681.56|677.56|682.49|678.49|681.46|677.46|37
1617768240000|2021-04-07 04:04:00|681.45|677.45|682.02|678.02|682.1|678.1|681.41|677.41|28
1617768250000|2021-04-07 04:04:10|682.08|678.08|681.27|677.27|682.08|678.08|681.27|677.27|33
1617768260000|2021-04-07 04:04:20|681.18|677.18|680.39|676.39|681.18|677.18|680.39|676.39|31
1617768270000|2021-04-07 04:04:30|680.4|676.4|680.21|676.21|680.45|676.45|680.13|676.13|35
1617768280000|2021-04-07 04:04:40|680.24|676.24|679.14|675.14|680.36|676.36|679.14|675.14|34
1617768290000|2021-04-07 04:04:50|679.13|675.13|679.09|675.09|679.14|675.14|678.27|674.27|38
1617768300000|2021-04-07 04:05:00|679.12|675.12|679.45|675.45|679.89|675.89|679.12|675.12|32
1617768310000|2021-04-07 04:05:10|679.44|675.44|679.33|675.33|679.44|675.44|678.61|674.61|38
1617768320000|2021-04-07 04:05:20|679.27|675.27|678.66|674.66|679.64|675.64|678.6|674.6|36
1617768330000|2021-04-07 04:05:30|678.61|674.61|678.45|674.45|678.78|674.78|678.44|674.44|30
1617768340000|2021-04-07 04:05:40|678.46|674.46|676.91|672.91|678.46|674.46|676.91|672.91|34
1617768350000|2021-04-07 04:05:50|676.92|672.92|676.8|672.8|677.25|673.25|676.68|672.68|36
1617768360000|2021-04-07 04:06:00|676.74|672.74|676.86|672.86|676.86|672.86|676.47|672.47|30
1617768370000|2021-04-07 04:06:10|676.84|672.84|676.68|672.68|676.95|672.95|676.6|672.6|30
1617768380000|2021-04-07 04:06:20|676.67|672.67|676.27|672.27|676.76|672.76|676.22|672.22|32
1617768390000|2021-04-07 04:06:30|676.2|672.2|675.11|671.11|676.2|672.2|675.11|671.11|33
1617768400000|2021-04-07 04:06:40|675.1|671.1|675.81|671.81|675.85|671.85|675.1|671.1|30
1617768410000|2021-04-07 04:06:50|675.83|671.83|676.69|672.69|676.7|672.7|675.81|671.81|30
1617768420000|2021-04-07 04:07:00|676.56|672.56|677.12|673.12|677.12|673.12|676.54|672.54|29
1617768430000|2021-04-07 04:07:10|677.16|673.16|677.2|673.2|677.2|673.2|676.87|672.87|31
1617768440000|2021-04-07 04:07:20|677.13|673.13|678.05|674.05|678.05|674.05|677.09|673.09|29
1617768450000|2021-04-07 04:07:30|678.1|674.1|678.21|674.21|678.21|674.21|677.96|673.96|28
1617768460000|2021-04-07 04:07:40|678.22|674.22|679.38|675.38|679.38|675.38|678.22|674.22|27
1617768470000|2021-04-07 04:07:50|679.39|675.39|680.03|676.03|680.41|676.41|678.72|674.72|27
1617768480000|2021-04-07 04:08:00|679.8|675.8|680.53|676.53|681.36|677.36|678.47|674.47|26
1617768490000|2021-04-07 04:08:10|680.51|676.51|680.68|676.68|680.79|676.79|680.16|676.16|25
1617768500000|2021-04-07 04:08:20|680.62|676.62|680.89|676.89|680.89|676.89|680.39|676.39|30
1617768510000|2021-04-07 04:08:30|680.92|676.92|681.44|677.44|681.44|677.44|680.78|676.78|29
1617768520000|2021-04-07 04:08:40|681.38|677.38|681.86|677.86|682.09|678.09|681.13|677.13|32
1617768530000|2021-04-07 04:08:50|682.17|678.17|682.71|678.71|683.31|679.31|682.17|678.17|32
1617768540000|2021-04-07 04:09:00|682.99|678.99|682.24|678.24|682.99|678.99|682.24|678.24|34
1617768550000|2021-04-07 04:09:10|682.23|678.23|682.83|678.83|682.89|678.89|682|678|35
1617768560000|2021-04-07 04:09:20|682.86|678.86|683.39|679.39|683.45|679.45|682.79|678.79|34
1617768570000|2021-04-07 04:09:30|683.41|679.41|683.46|679.46|683.49|679.49|683.29|679.29|32
1617768580000|2021-04-07 04:09:40|683.38|679.38|683.47|679.47|683.74|679.74|683.24|679.24|33
1617768590000|2021-04-07 04:09:50|683.46|679.46|682.81|678.81|683.46|679.46|682.76|678.76|33
1617768600000|2021-04-07 04:10:00|682.82|678.82|683.03|679.03|683.23|679.23|682.74|678.74|33
1617768610000|2021-04-07 04:10:10|683.02|679.02|682.92|678.92|683.02|679.02|682.59|678.59|31
1617768620000|2021-04-07 04:10:20|682.95|678.95|682.83|678.83|683.29|679.29|682.79|678.79|29
1617768630000|2021-04-07 04:10:30|682.85|678.85|682.76|678.76|682.9|678.9|682.46|678.46|25
1617768640000|2021-04-07 04:10:40|682.77|678.77|683.2|679.2|683.27|679.27|682.76|678.76|29
1617768650000|2021-04-07 04:10:50|683.13|679.13|683.29|679.29|683.29|679.29|682.92|678.92|27
1617768660000|2021-04-07 04:11:00|683.26|679.26|683.29|679.29|683.4|679.4|683.23|679.23|20
1617768670000|2021-04-07 04:11:10|683.3|679.3|683.84|679.84|684.22|680.22|683.26|679.26|34
1617768680000|2021-04-07 04:11:20|683.78|679.78|683.26|679.26|683.78|679.78|683.08|679.08|29
1617768690000|2021-04-07 04:11:30|683.27|679.27|682.97|678.97|683.71|679.71|682.97|678.97|28
1617768700000|2021-04-07 04:11:40|682.96|678.96|682.66|678.66|682.98|678.98|682.41|678.41|29
1617768710000|2021-04-07 04:11:50|682.67|678.67|682.74|678.74|682.76|678.76|682.47|678.47|29
1617768720000|2021-04-07 04:12:00|682.77|678.77|682.25|678.25|683.05|679.05|682.19|678.19|27
1617768730000|2021-04-07 04:12:10|682.31|678.31|683.36|679.36|683.38|679.38|682.31|678.31|36
1617768740000|2021-04-07 04:12:20|683.4|679.4|683.42|679.42|683.42|679.42|682.9|678.9|34
1617768750000|2021-04-07 04:12:30|683.43|679.43|682.81|678.81|683.45|679.45|682.78|678.78|32
1617768760000|2021-04-07 04:12:40|682.82|678.82|682.55|678.55|682.82|678.82|682.48|678.48|27
1617768770000|2021-04-07 04:12:50|682.4|678.4|682.41|678.41|682.82|678.82|682.38|678.38|26
1617768780000|2021-04-07 04:13:00|682.34|678.34|682.46|678.46|682.52|678.52|682.3|678.3|29
1617768790000|2021-04-07 04:13:10|682.49|678.49|682.65|678.65|682.69|678.69|682.38|678.38|21
1617768800000|2021-04-07 04:13:20|682.63|678.63|681.86|677.86|682.67|678.67|681.82|677.82|30
1617768810000|2021-04-07 04:13:30|681.87|677.87|681.83|677.83|681.87|677.87|681.8|677.8|12
1617768820000|2021-04-07 04:13:40|681.84|677.84|681.54|677.54|681.84|677.84|681.42|677.42|16
1617768830000|2021-04-07 04:13:50|681.64|677.64|681.66|677.66|681.66|677.66|681.14|677.14|30
1617768840000|2021-04-07 04:14:00|681.69|677.69|681.25|677.25|681.69|677.69|680.98|676.98|31
1617768850000|2021-04-07 04:14:10|681.18|677.18|680.99|676.99|681.44|677.44|680.95|676.95|36
1617768860000|2021-04-07 04:14:20|680.98|676.98|681.08|677.08|681.33|677.33|680.79|676.79|32
1617768870000|2021-04-07 04:14:30|681.01|677.01|681.23|677.23|681.38|677.38|680.96|676.96|34
1617768880000|2021-04-07 04:14:40|681.24|677.24|680.97|676.97|681.29|677.29|680.9|676.9|30
1617768890000|2021-04-07 04:14:50|680.95|676.95|680.9|676.9|680.97|676.97|680.62|676.62|35
1617768900000|2021-04-07 04:15:00|680.97|676.97|680.99|676.99|681.24|677.24|680.97|676.97|28
1617768910000|2021-04-07 04:15:10|681.01|677.01|680.81|676.81|681.13|677.13|680.69|676.69|34
1617768920000|2021-04-07 04:15:20|680.8|676.8|680.63|676.63|680.82|676.82|680.37|676.37|34
1617768930000|2021-04-07 04:15:30|680.21|676.21|680.29|676.29|680.75|676.75|680.01|676.01|35
1617768940000|2021-04-07 04:15:40|680.25|676.25|677.9|673.9|680.47|676.47|677.9|673.9|38
1617768950000|2021-04-07 04:15:50|677.89|673.89|677.65|673.65|677.89|673.89|677.62|673.62|28
1617768960000|2021-04-07 04:16:00|677.76|673.76|677.8|673.8|677.94|673.94|677.28|673.28|29
1617768970000|2021-04-07 04:16:10|677.82|673.82|677.68|673.68|677.94|673.94|677.63|673.63|33
1617768980000|2021-04-07 04:16:20|677.66|673.66|677.12|673.12|677.66|673.66|677.12|673.12|33
1617768990000|2021-04-07 04:16:30|677.02|673.02|677.88|673.88|677.88|673.88|677.02|673.02|34
1617769000000|2021-04-07 04:16:40|677.92|673.92|678.25|674.25|678.25|674.25|677.53|673.53|32
1617769010000|2021-04-07 04:16:50|678.33|674.33|679.03|675.03|679.03|675.03|678.32|674.32|33
1617769020000|2021-04-07 04:17:00|678.93|674.93|679.72|675.72|679.88|675.88|678.93|674.93|27
1617769030000|2021-04-07 04:17:10|679.13|675.13|679.64|675.64|680.17|676.17|679.01|675.01|36
1617769040000|2021-04-07 04:17:20|679.62|675.62|679.69|675.69|679.72|675.72|679.41|675.41|37
1617769050000|2021-04-07 04:17:30|679.75|675.75|679.99|675.99|680.3|676.3|679.75|675.75|35
1617769060000|2021-04-07 04:17:40|679.93|675.93|679.89|675.89|680.18|676.18|679.82|675.82|37
1617769070000|2021-04-07 04:17:50|679.88|675.88|680.29|676.29|680.29|676.29|679.82|675.82|32
1617769080000|2021-04-07 04:18:00|680.26|676.26|681.2|677.2|681.2|677.2|680.08|676.08|37
1617769090000|2021-04-07 04:18:10|681.19|677.19|680.23|676.23|681.19|677.19|680.23|676.23|34
1617769100000|2021-04-07 04:18:20|680.24|676.24|679.43|675.43|680.3|676.3|679.32|675.32|35
1617769110000|2021-04-07 04:18:30|679.46|675.46|679.67|675.67|679.67|675.67|679.22|675.22|33
1617769120000|2021-04-07 04:18:40|679.66|675.66|679.79|675.79|679.86|675.86|679.61|675.61|30
1617769130000|2021-04-07 04:18:50|679.68|675.68|678.18|674.18|679.68|675.68|678.17|674.17|31
1617769140000|2021-04-07 04:19:00|678.14|674.14|678.37|674.37|678.84|674.84|678.11|674.11|38
1617769150000|2021-04-07 04:19:10|678.42|674.42|678.51|674.51|678.73|674.73|678.25|674.25|34
1617769160000|2021-04-07 04:19:20|678.52|674.52|677.97|673.97|678.52|674.52|677.96|673.96|30
1617769170000|2021-04-07 04:19:30|677.95|673.95|676.82|672.82|678|674|676.82|672.82|27
1617769180000|2021-04-07 04:19:40|676.8|672.8|675.72|671.72|676.8|672.8|675.71|671.71|32
1617769190000|2021-04-07 04:19:50|675.78|671.78|675.09|671.09|675.81|671.81|674.88|670.88|36
1617769200000|2021-04-07 04:20:00|674.93|670.93|674.61|670.61|675.03|671.03|674.61|670.61|33
1617769210000|2021-04-07 04:20:10|674.56|670.56|672.86|668.86|674.56|670.56|672.79|668.79|37
1617769220000|2021-04-07 04:20:20|672.89|668.89|672.96|668.96|673.02|669.02|672.61|668.61|36
1617769230000|2021-04-07 04:20:30|673.18|669.18|674.12|670.12|674.3|670.3|673.18|669.18|39
1617769240000|2021-04-07 04:20:40|674|670|675.35|671.35|675.35|671.35|674|670|34
1617769250000|2021-04-07 04:20:50|675.32|671.32|676.65|672.65|676.66|672.66|675.3|671.3|32
1617769260000|2021-04-07 04:21:00|676.64|672.64|677.13|673.13|677.13|673.13|676.56|672.56|29
1617769270000|2021-04-07 04:21:10|677.12|673.12|677.41|673.41|677.83|673.83|677.1|673.1|37
1617769280000|2021-04-07 04:21:20|677.52|673.52|678.11|674.11|678.41|674.41|677.33|673.33|36
1617769290000|2021-04-07 04:21:30|678.26|674.26|678.34|674.34|678.45|674.45|677.9|673.9|35
1617769300000|2021-04-07 04:21:40|678.32|674.32|678.87|674.87|678.92|674.92|678.32|674.32|29
1617769310000|2021-04-07 04:21:50|678.88|674.88|679.22|675.22|679.3|675.3|678.72|674.72|32
1617769320000|2021-04-07 04:22:00|679.26|675.26|679.78|675.78|679.78|675.78|679.26|675.26|32
1617769330000|2021-04-07 04:22:10|679.79|675.79|679.11|675.11|679.81|675.81|678.96|674.96|26
1617769340000|2021-04-07 04:22:20|679.07|675.07|678.41|674.41|679.07|675.07|678.23|674.23|39
1617769350000|2021-04-07 04:22:30|678.44|674.44|678.69|674.69|679.16|675.16|678.41|674.41|36
1617769360000|2021-04-07 04:22:40|678.68|674.68|678.1|674.1|678.86|674.86|678.1|674.1|33
1617769370000|2021-04-07 04:22:50|678.2|674.2|677.99|673.99|678.53|674.53|677.95|673.95|31
1617769380000|2021-04-07 04:23:00|677.98|673.98|678.11|674.11|678.27|674.27|677.94|673.94|36
1617769390000|2021-04-07 04:23:10|678.34|674.34|679.23|675.23|679.24|675.24|678.34|674.34|38
1617769400000|2021-04-07 04:23:20|679.26|675.26|678.17|674.17|679.26|675.26|678.11|674.11|32
1617769410000|2021-04-07 04:23:30|678.14|674.14|678.06|674.06|678.29|674.29|677.75|673.75|36
1617769420000|2021-04-07 04:23:40|678.07|674.07|678.05|674.05|678.24|674.24|677.7|673.7|29
1617769430000|2021-04-07 04:23:50|678.07|674.07|678.12|674.12|678.67|674.67|677.94|673.94|34
1617769440000|2021-04-07 04:24:00|678.01|674.01|677.69|673.69|678.13|674.13|677.68|673.68|39
1617769450000|2021-04-07 04:24:10|677.68|673.68|677.54|673.54|677.68|673.68|677.35|673.35|30
1617769460000|2021-04-07 04:24:20|677.47|673.47|678.01|674.01|678.01|674.01|677.47|673.47|30
1617769470000|2021-04-07 04:24:30|677.94|673.94|679.01|675.01|679.01|675.01|677.94|673.94|31
1617769480000|2021-04-07 04:24:40|679.14|675.14|678.73|674.73|679.24|675.24|678.64|674.64|29
1617769490000|2021-04-07 04:24:50|678.74|674.74|678.57|674.57|678.84|674.84|678.51|674.51|30
1617769500000|2021-04-07 04:25:00|678.58|674.58|678.69|674.69|678.97|674.97|678.53|674.53|28
1617769510000|2021-04-07 04:25:10|678.71|674.71|678.26|674.26|678.71|674.71|677.94|673.94|35
1617769520000|2021-04-07 04:25:20|678.41|674.41|678.74|674.74|678.93|674.93|678.41|674.41|30
1617769530000|2021-04-07 04:25:30|678.75|674.75|679.12|675.12|679.41|675.41|678.66|674.66|35
1617769540000|2021-04-07 04:25:40|679.14|675.14|678.74|674.74|679.61|675.61|678.74|674.74|36
1617769550000|2021-04-07 04:25:50|678.71|674.71|678.3|674.3|679|675|678.3|674.3|35
1617769560000|2021-04-07 04:26:00|678.32|674.32|679.06|675.06|679.14|675.14|678.32|674.32|35
1617769570000|2021-04-07 04:26:10|678.96|674.96|678.42|674.42|679.01|675.01|678.2|674.2|36
1617769580000|2021-04-07 04:26:20|678.45|674.45|678.64|674.64|679.04|675.04|678.45|674.45|32
1617769590000|2021-04-07 04:26:30|678.78|674.78|678.61|674.61|678.92|674.92|678.61|674.61|28
1617769600000|2021-04-07 04:26:40|678.63|674.63|678.78|674.78|678.99|674.99|678.58|674.58|35
1617769610000|2021-04-07 04:26:50|678.76|674.76|678.36|674.36|678.77|674.77|678.36|674.36|34
1617769620000|2021-04-07 04:27:00|678.26|674.26|678.93|674.93|678.97|674.97|678.09|674.09|30
1617769630000|2021-04-07 04:27:10|678.96|674.96|679.34|675.34|679.34|675.34|678.74|674.74|31
1617769640000|2021-04-07 04:27:20|679.19|675.19|680.18|676.18|680.18|676.18|679.19|675.19|27
1617769650000|2021-04-07 04:27:30|680.19|676.19|681.32|677.32|681.32|677.32|679.85|675.85|27
1617769660000|2021-04-07 04:27:40|681.34|677.34|681.39|677.39|681.56|677.56|680.99|676.99|35
1617769670000|2021-04-07 04:27:50|681.47|677.47|681.72|677.72|681.75|677.75|681.39|677.39|23
1617769680000|2021-04-07 04:28:00|682.21|678.21|681.9|677.9|682.23|678.23|681.42|677.42|35
1617769690000|2021-04-07 04:28:10|681.91|677.91|682.61|678.61|682.61|678.61|681.73|677.73|31
1617769700000|2021-04-07 04:28:20|682.63|678.63|682.55|678.55|682.81|678.81|682.51|678.51|27
1617769710000|2021-04-07 04:28:30|682.58|678.58|682.85|678.85|682.85|678.85|682.34|678.34|26
1617769720000|2021-04-07 04:28:40|682.86|678.86|681.29|677.29|682.92|678.92|681.16|677.16|37
1617769730000|2021-04-07 04:28:50|681.26|677.26|680.3|676.3|681.58|677.58|680.28|676.28|35
1617769740000|2021-04-07 04:29:00|680.45|676.45|680.59|676.59|680.9|676.9|680.45|676.45|36
1617769750000|2021-04-07 04:29:10|680.6|676.6|681.02|677.02|681.02|677.02|680.44|676.44|35
1617769760000|2021-04-07 04:29:20|681.09|677.09|681.25|677.25|681.37|677.37|681.01|677.01|34
1617769770000|2021-04-07 04:29:30|681.28|677.28|680.75|676.75|681.29|677.29|680.75|676.75|29
1617769780000|2021-04-07 04:29:40|680.58|676.58|681.03|677.03|681.03|677.03|680.34|676.34|31
1617769790000|2021-04-07 04:29:50|681.01|677.01|680.28|676.28|681.05|677.05|680.28|676.28|30
1617769800000|2021-04-07 04:30:00|680.22|676.22|679.63|675.63|680.23|676.23|679.33|675.33|36
1617769810000|2021-04-07 04:30:10|679.64|675.64|679.7|675.7|679.77|675.77|679.37|675.37|25
1617769820000|2021-04-07 04:30:20|679.77|675.77|679.05|675.05|679.77|675.77|679.05|675.05|32
1617769830000|2021-04-07 04:30:30|679.03|675.03|678.18|674.18|679.09|675.09|678.18|674.18|35
1617769840000|2021-04-07 04:30:40|678.22|674.22|678.45|674.45|678.72|674.72|678.22|674.22|32
1617769850000|2021-04-07 04:30:50|678.38|674.38|678.48|674.48|678.73|674.73|678.28|674.28|34
1617769860000|2021-04-07 04:31:00|678.49|674.49|677.25|673.25|678.49|674.49|677.17|673.17|35
1617769870000|2021-04-07 04:31:10|677.38|673.38|678.84|674.84|678.87|674.87|677.36|673.36|37
1617769880000|2021-04-07 04:31:20|678.85|674.85|679.72|675.72|679.72|675.72|678.85|674.85|30
1617769890000|2021-04-07 04:31:30|679.73|675.73|679.96|675.96|680.28|676.28|679.73|675.73|29
1617769900000|2021-04-07 04:31:40|679.97|675.97|679.96|675.96|680.09|676.09|679.7|675.7|29
1617769910000|2021-04-07 04:31:50|679.97|675.97|680.14|676.14|680.14|676.14|679.33|675.33|37
1617769920000|2021-04-07 04:32:00|680.21|676.21|680.2|676.2|680.26|676.26|679.59|675.59|35
1617769930000|2021-04-07 04:32:10|680.21|676.21|680.6|676.6|680.6|676.6|680.21|676.21|34
1617769940000|2021-04-07 04:32:20|680.63|676.63|680.91|676.91|680.94|676.94|680.18|676.18|36
1617769950000|2021-04-07 04:32:30|681.03|677.03|681.54|677.54|681.54|677.54|681.03|677.03|28
1617769960000|2021-04-07 04:32:40|681.47|677.47|681.89|677.89|681.95|677.95|681.44|677.44|37
1617769970000|2021-04-07 04:32:50|681.93|677.93|681.75|677.75|681.98|677.98|681.61|677.61|31
1617769980000|2021-04-07 04:33:00|681.88|677.88|682.02|678.02|682.28|678.28|681.66|677.66|35
1617769990000|2021-04-07 04:33:10|681.99|677.99|682.7|678.7|682.7|678.7|681.64|677.64|29
1617770000000|2021-04-07 04:33:20|682.69|678.69|683.11|679.11|683.42|679.42|682.69|678.69|33
1617770010000|2021-04-07 04:33:30|683.13|679.13|684|680|684.03|680.03|682.83|678.83|33
1617770020000|2021-04-07 04:33:40|684.01|680.01|684.11|680.11|684.12|680.12|683.16|679.16|34
1617770030000|2021-04-07 04:33:50|684.17|680.17|684.91|680.91|685.05|681.05|683.15|679.15|36
1617770040000|2021-04-07 04:34:00|684.78|680.78|685.8|681.8|685.8|681.8|684.4|680.4|36
1617770050000|2021-04-07 04:34:10|685.97|681.97|687.28|683.28|687.28|683.28|685.97|681.97|31
1617770060000|2021-04-07 04:34:20|687.3|683.3|688.17|684.17|688.31|684.31|687.23|683.23|32
1617770070000|2021-04-07 04:34:30|688.18|684.18|687.91|683.91|688.43|684.43|687.46|683.46|36
1617770080000|2021-04-07 04:34:40|688.09|684.09|688.74|684.74|688.78|684.78|687.98|683.98|34
1617770090000|2021-04-07 04:34:50|688.92|684.92|689.03|685.03|689.35|685.35|688.86|684.86|37
1617770100000|2021-04-07 04:35:00|689.02|685.02|688.73|684.73|689.05|685.05|688.21|684.21|39
1617770110000|2021-04-07 04:35:10|688.75|684.75|688.2|684.2|688.75|684.75|687.63|683.63|35
1617770120000|2021-04-07 04:35:20|688.21|684.21|687.99|683.99|688.21|684.21|687.65|683.65|33
1617770130000|2021-04-07 04:35:30|687.98|683.98|687.71|683.71|688.12|684.12|687.62|683.62|31
1617770140000|2021-04-07 04:35:40|687.73|683.73|687.07|683.07|687.73|683.73|687.06|683.06|29
1617770150000|2021-04-07 04:35:50|687.08|683.08|687.1|683.1|687.6|683.6|687.07|683.07|30
1617770160000|2021-04-07 04:36:00|687.11|683.11|687.36|683.36|687.36|683.36|687.01|683.01|24
1617770170000|2021-04-07 04:36:10|687.34|683.34|687.88|683.88|687.9|683.9|687.26|683.26|36
1617770180000|2021-04-07 04:36:20|687.89|683.89|687.56|683.56|687.89|683.89|687.5|683.5|31
1617770190000|2021-04-07 04:36:30|687.61|683.61|687.67|683.67|687.82|683.82|687.35|683.35|35
1617770200000|2021-04-07 04:36:40|687.66|683.66|687.86|683.86|688.12|684.12|687.66|683.66|23
1617770210000|2021-04-07 04:36:50|687.88|683.88|687.89|683.89|687.97|683.97|687.75|683.75|27
1617770220000|2021-04-07 04:37:00|687.88|683.88|687.79|683.79|687.88|683.88|687.7|683.7|26
1617770230000|2021-04-07 04:37:10|687.76|683.76|687.66|683.66|687.78|683.78|687.31|683.31|34
1617770240000|2021-04-07 04:37:20|687.65|683.65|688.46|684.46|688.46|684.46|687.58|683.58|30
1617770250000|2021-04-07 04:37:30|688.47|684.47|688.75|684.75|688.75|684.75|688.47|684.47|37
1617770260000|2021-04-07 04:37:40|688.72|684.72|687.35|683.35|688.8|684.8|687.32|683.32|35
1617770270000|2021-04-07 04:37:50|687.36|683.36|686.84|682.84|687.36|683.36|686.79|682.79|26
1617770280000|2021-04-07 04:38:00|686.88|682.88|687.59|683.59|687.59|683.59|686.81|682.81|30
1617770290000|2021-04-07 04:38:10|687.66|683.66|687.61|683.61|687.97|683.97|687.61|683.61|34
1617770300000|2021-04-07 04:38:20|687.62|683.62|687.89|683.89|687.89|683.89|687.56|683.56|32
1617770310000|2021-04-07 04:38:30|687.97|683.97|688.02|684.02|688.12|684.12|687.72|683.72|29
1617770320000|2021-04-07 04:38:40|688.01|684.01|687.92|683.92|688.08|684.08|687.6|683.6|35
1617770330000|2021-04-07 04:38:50|687.98|683.98|687.44|683.44|688.15|684.15|687.24|683.24|33
1617770340000|2021-04-07 04:39:00|687.48|683.48|688.08|684.08|688.22|684.22|687.48|683.48|36
1617770350000|2021-04-07 04:39:10|688.07|684.07|688.4|684.4|688.71|684.71|688.02|684.02|33
1617770360000|2021-04-07 04:39:20|688.32|684.32|687.57|683.57|688.38|684.38|687.57|683.57|37
1617770370000|2021-04-07 04:39:30|687.58|683.58|687.64|683.64|687.95|683.95|687.33|683.33|34
1617770380000|2021-04-07 04:39:40|687.76|683.76|688.02|684.02|688.05|684.05|687.65|683.65|37
1617770390000|2021-04-07 04:39:50|688.01|684.01|687.94|683.94|688.05|684.05|687.75|683.75|30
1617770400000|2021-04-07 04:40:00|687.96|683.96|688.12|684.12|688.17|684.17|687.81|683.81|33
1617770410000|2021-04-07 04:40:10|688.11|684.11|689.47|685.47|689.55|685.55|688.11|684.11|37
1617770420000|2021-04-07 04:40:20|689.53|685.53|690.09|686.09|690.1|686.1|689.42|685.42|33
1617770430000|2021-04-07 04:40:30|690.08|686.08|690.1|686.1|690.16|686.16|690.04|686.04|23
1617770440000|2021-04-07 04:40:40|690.13|686.13|690.18|686.18|690.29|686.29|690.07|686.07|25
1617770450000|2021-04-07 04:40:50|690.2|686.2|691.28|687.28|691.28|687.28|689.88|685.88|23
1617770460000|2021-04-07 04:41:00|691.27|687.27|691.4|687.4|691.47|687.47|691.21|687.21|33
1617770470000|2021-04-07 04:41:10|691.42|687.42|691.66|687.66|691.69|687.69|691.38|687.38|33
1617770480000|2021-04-07 04:41:20|691.67|687.67|691.86|687.86|691.9|687.9|690.79|686.79|33
1617770490000|2021-04-07 04:41:30|691.87|687.87|690.66|686.66|691.87|687.87|690.61|686.61|35
1617770500000|2021-04-07 04:41:40|690.73|686.73|690.63|686.63|691.49|687.49|690.52|686.52|38
1617770510000|2021-04-07 04:41:50|690.64|686.64|690.41|686.41|690.64|686.64|689.76|685.76|35
1617770520000|2021-04-07 04:42:00|690.42|686.42|691.09|687.09|691.16|687.16|690.42|686.42|32
1617770530000|2021-04-07 04:42:10|691.12|687.12|690.57|686.57|691.16|687.16|690.42|686.42|36
1617770540000|2021-04-07 04:42:20|690.55|686.55|690.8|686.8|690.8|686.8|690.55|686.55|24
1617770550000|2021-04-07 04:42:30|690.74|686.74|690.69|686.69|690.81|686.81|690.4|686.4|29
1617770560000|2021-04-07 04:42:40|690.56|686.56|690.2|686.2|690.58|686.58|690.05|686.05|28
1617770570000|2021-04-07 04:42:50|690.22|686.22|689.95|685.95|690.34|686.34|689.95|685.95|22
1617770580000|2021-04-07 04:43:00|689.92|685.92|689.84|685.84|690.14|686.14|689.78|685.78|30
1617770590000|2021-04-07 04:43:10|690|686|690.05|686.05|690.22|686.22|689.75|685.75|33
1617770600000|2021-04-07 04:43:20|690.1|686.1|690.47|686.47|690.52|686.52|690.02|686.02|29
1617770610000|2021-04-07 04:43:30|690.49|686.49|690.63|686.63|690.69|686.69|690.48|686.48|27
1617770620000|2021-04-07 04:43:40|690.64|686.64|691.04|687.04|691.07|687.07|690.58|686.58|24
1617770630000|2021-04-07 04:43:50|691.12|687.12|691.01|687.01|691.26|687.26|690.98|686.98|24
1617770640000|2021-04-07 04:44:00|691|687|690.14|686.14|691|687|690.14|686.14|26
1617770650000|2021-04-07 04:44:10|690.16|686.16|690.06|686.06|690.59|686.59|690.05|686.05|30
1617770660000|2021-04-07 04:44:20|690.07|686.07|690.14|686.14|690.16|686.16|690.01|686.01|26
1617770670000|2021-04-07 04:44:30|690.15|686.15|690.64|686.64|690.66|686.66|690.15|686.15|35
1617770680000|2021-04-07 04:44:40|690.39|686.39|689.34|685.34|690.64|686.64|689.33|685.33|36
1617770690000|2021-04-07 04:44:50|689.37|685.37|688.77|684.77|689.37|685.37|688.77|684.77|32
1617770700000|2021-04-07 04:45:00|688.55|684.55|688.15|684.15|688.6|684.6|688.15|684.15|27
1617770710000|2021-04-07 04:45:10|688.14|684.14|687.73|683.73|688.16|684.16|687.65|683.65|25
1617770720000|2021-04-07 04:45:20|687.72|683.72|688.21|684.21|688.27|684.27|687.57|683.57|23
1617770730000|2021-04-07 04:45:30|688.28|684.28|688.22|684.22|688.67|684.67|688.14|684.14|36
1617770740000|2021-04-07 04:45:40|688.2|684.2|688.24|684.24|688.32|684.32|687.95|683.95|32
1617770750000|2021-04-07 04:45:50|688.26|684.26|688.1|684.1|688.3|684.3|688.05|684.05|23
1617770760000|2021-04-07 04:46:00|688.11|684.11|689.02|685.02|689.02|685.02|688.09|684.09|29
1617770770000|2021-04-07 04:46:10|689.03|685.03|689.97|685.97|690.13|686.13|688.95|684.95|33
1617770780000|2021-04-07 04:46:20|689.99|685.99|690.69|686.69|690.7|686.7|689.99|685.99|30
1617770790000|2021-04-07 04:46:30|690.71|686.71|691.21|687.21|691.21|687.21|690.09|686.09|21
1617770800000|2021-04-07 04:46:40|691.19|687.19|692.12|688.12|692.15|688.15|691.19|687.19|20
1617770810000|2021-04-07 04:46:50|692.13|688.13|692.34|688.34|692.34|688.34|692.13|688.13|23
1617770820000|2021-04-07 04:47:00|692.02|688.02|691.96|687.96|692.02|688.02|691.71|687.71|30
1617770830000|2021-04-07 04:47:10|691.87|687.87|692.23|688.23|692.23|688.23|691.76|687.76|31
1617770840000|2021-04-07 04:47:20|692.21|688.21|691.76|687.76|692.21|688.21|691.7|687.7|29
1617770850000|2021-04-07 04:47:30|691.77|687.77|692.19|688.19|692.22|688.22|691.74|687.74|22
1617770860000|2021-04-07 04:47:40|691.98|687.98|692.1|688.1|692.21|688.21|691.98|687.98|30
1617770870000|2021-04-07 04:47:50|692.09|688.09|692.14|688.14|692.14|688.14|691.82|687.82|35
1617770880000|2021-04-07 04:48:00|692.13|688.13|692.29|688.29|692.4|688.4|692.13|688.13|34
1617770890000|2021-04-07 04:48:10|692.3|688.3|693.47|689.47|693.47|689.47|692.3|688.3|28
1617770900000|2021-04-07 04:48:20|693.6|689.6|693.98|689.98|694.22|690.22|693.52|689.52|28
1617770910000|2021-04-07 04:48:30|693.92|689.92|694.18|690.18|694.33|690.33|693.71|689.71|30
1617770920000|2021-04-07 04:48:40|694.17|690.17|693.77|689.77|694.39|690.39|693.77|689.77|25
1617770930000|2021-04-07 04:48:50|693.72|689.72|693.38|689.38|693.73|689.73|693.24|689.24|35
1617770940000|2021-04-07 04:49:00|693.31|689.31|694.16|690.16|694.17|690.17|693.31|689.31|30
1617770950000|2021-04-07 04:49:10|694.17|690.17|694.28|690.28|694.49|690.49|694.17|690.17|30
1617770960000|2021-04-07 04:49:20|694.31|690.31|693.95|689.95|694.38|690.38|693.91|689.91|29
1617770970000|2021-04-07 04:49:30|693.82|689.82|693.22|689.22|693.82|689.82|693.19|689.19|24
1617770980000|2021-04-07 04:49:40|693.23|689.23|693.9|689.9|693.9|689.9|693.14|689.14|27
1617770990000|2021-04-07 04:49:50|694|690|693.75|689.75|694.06|690.06|693.7|689.7|29
1617771000000|2021-04-07 04:50:00|693.76|689.76|694.81|690.81|694.83|690.83|693.76|689.76|33
1617771010000|2021-04-07 04:50:10|694.74|690.74|694.11|690.11|694.74|690.74|694|690|34
1617771020000|2021-04-07 04:50:20|694.19|690.19|694.68|690.68|694.68|690.68|694.11|690.11|29
1617771030000|2021-04-07 04:50:30|694.9|690.9|694.86|690.86|695.21|691.21|694.85|690.85|29
1617771040000|2021-04-07 04:50:40|694.8|690.8|694.47|690.47|694.81|690.81|694.33|690.33|29
1617771050000|2021-04-07 04:50:50|694.45|690.45|694.52|690.52|694.67|690.67|694.42|690.42|27
1617771060000|2021-04-07 04:51:00|694.54|690.54|695|691|695|691|694.54|690.54|26
1617771070000|2021-04-07 04:51:10|695.07|691.07|695|691|695.24|691.24|694.7|690.7|24
1617771080000|2021-04-07 04:51:20|695.01|691.01|694.2|690.2|695.01|691.01|694.2|690.2|30
1617771090000|2021-04-07 04:51:30|694.19|690.19|693.34|689.34|694.19|690.19|693.34|689.34|32
1617771100000|2021-04-07 04:51:40|693.25|689.25|693.26|689.26|693.26|689.26|693.03|689.03|30
1617771110000|2021-04-07 04:51:50|693.28|689.28|693.45|689.45|693.64|689.64|693.28|689.28|29
1617771120000|2021-04-07 04:52:00|693.41|689.41|693.16|689.16|693.41|689.41|693.12|689.12|29
1617771130000|2021-04-07 04:52:10|693.15|689.15|693.04|689.04|693.2|689.2|692.84|688.84|31
1617771140000|2021-04-07 04:52:20|693.01|689.01|692.63|688.63|693.03|689.03|692.44|688.44|32
1617771150000|2021-04-07 04:52:30|692.61|688.61|691.76|687.76|692.61|688.61|691.74|687.74|30
1617771160000|2021-04-07 04:52:40|691.75|687.75|692.23|688.23|692.23|688.23|691.74|687.74|25
1617771170000|2021-04-07 04:52:50|692.24|688.24|692.39|688.39|692.48|688.48|692.22|688.22|25
1617771180000|2021-04-07 04:53:00|692.4|688.4|692.68|688.68|692.68|688.68|692.36|688.36|19
1617771190000|2021-04-07 04:53:10|692.67|688.67|692.83|688.83|692.85|688.85|692.35|688.35|34
1617771200000|2021-04-07 04:53:20|692.84|688.84|692.52|688.52|692.88|688.88|692.36|688.36|35
1617771210000|2021-04-07 04:53:30|692.39|688.39|692.21|688.21|692.51|688.51|692.04|688.04|30
1617771220000|2021-04-07 04:53:40|692.04|688.04|691.89|687.89|692.22|688.22|691.76|687.76|26
1617771230000|2021-04-07 04:53:50|691.9|687.9|691.74|687.74|691.9|687.9|691.72|687.72|27
1617771240000|2021-04-07 04:54:00|691.72|687.72|691.91|687.91|691.91|687.91|691.46|687.46|29
1617771250000|2021-04-07 04:54:10|691.84|687.84|692.08|688.08|692.4|688.4|691.83|687.83|32
1617771260000|2021-04-07 04:54:20|692.06|688.06|692.46|688.46|692.47|688.47|691.92|687.92|33
1617771270000|2021-04-07 04:54:30|692.54|688.54|693.06|689.06|693.09|689.09|692.54|688.54|30
1617771280000|2021-04-07 04:54:40|693.05|689.05|693.57|689.57|693.57|689.57|693.05|689.05|22
1617771290000|2021-04-07 04:54:50|693.59|689.59|693.62|689.62|694.09|690.09|693.57|689.57|29
1617771300000|2021-04-07 04:55:00|693.61|689.61|692.81|688.81|693.75|689.75|692.81|688.81|31
1617771310000|2021-04-07 04:55:10|692.79|688.79|692.87|688.87|692.93|688.93|692.69|688.69|30
1617771320000|2021-04-07 04:55:20|692.89|688.89|692.83|688.83|692.97|688.97|692.77|688.77|27
1617771330000|2021-04-07 04:55:30|692.84|688.84|692.89|688.89|693.05|689.05|692.82|688.82|28
1617771340000|2021-04-07 04:55:40|692.88|688.88|692.59|688.59|693.33|689.33|692.59|688.59|36
1617771350000|2021-04-07 04:55:50|692.58|688.58|692.44|688.44|692.64|688.64|692.38|688.38|28
1617771360000|2021-04-07 04:56:00|692.45|688.45|692.96|688.96|692.96|688.96|692.23|688.23|32
1617771370000|2021-04-07 04:56:10|693.03|689.03|692.77|688.77|693.21|689.21|692.77|688.77|30
1617771380000|2021-04-07 04:56:20|692.74|688.74|692.53|688.53|692.85|688.85|692.48|688.48|30
1617771390000|2021-04-07 04:56:30|692.54|688.54|692.51|688.51|692.54|688.54|692.26|688.26|26
1617771400000|2021-04-07 04:56:40|692.5|688.5|692.49|688.49|692.84|688.84|692.45|688.45|24
1617771410000|2021-04-07 04:56:50|692.47|688.47|691.84|687.84|692.51|688.51|691.81|687.81|30
1617771420000|2021-04-07 04:57:00|691.78|687.78|691.81|687.81|691.9|687.9|691.6|687.6|27
1617771430000|2021-04-07 04:57:10|691.82|687.82|692.04|688.04|692.08|688.08|691.75|687.75|32
1617771440000|2021-04-07 04:57:20|691.99|687.99|691.52|687.52|692.06|688.06|691.47|687.47|36
1617771450000|2021-04-07 04:57:30|691.45|687.45|691.94|687.94|692|688|691.41|687.41|34
1617771460000|2021-04-07 04:57:40|691.79|687.79|692.48|688.48|692.57|688.57|691.79|687.79|26
1617771470000|2021-04-07 04:57:50|692.41|688.41|691.99|687.99|692.41|688.41|691.97|687.97|26
1617771480000|2021-04-07 04:58:00|691.81|687.81|691.99|687.99|692.01|688.01|691.77|687.77|28
1617771490000|2021-04-07 04:58:10|691.98|687.98|691.79|687.79|692.02|688.02|691.7|687.7|30
1617771500000|2021-04-07 04:58:20|691.87|687.87|691.56|687.56|691.87|687.87|691.48|687.48|24
1617771510000|2021-04-07 04:58:30|691.57|687.57|691.66|687.66|691.69|687.69|691.5|687.5|21
1617771520000|2021-04-07 04:58:40|691.63|687.63|691.72|687.72|691.74|687.74|691.48|687.48|24
1617771530000|2021-04-07 04:58:50|691.75|687.75|692.32|688.32|692.43|688.43|691.73|687.73|22
1617771540000|2021-04-07 04:59:00|692.33|688.33|691.79|687.79|692.41|688.41|691.77|687.77|28
1617771550000|2021-04-07 04:59:10|691.8|687.8|691.74|687.74|692.13|688.13|691.74|687.74|25
1617771560000|2021-04-07 04:59:20|691.81|687.81|691.56|687.56|691.81|687.81|691.53|687.53|32
1617771570000|2021-04-07 04:59:30|691.53|687.53|691.74|687.74|691.77|687.77|691.53|687.53|26
1617771580000|2021-04-07 04:59:40|691.79|687.79|692.04|688.04|692.12|688.12|691.77|687.77|28
1617771590000|2021-04-07 04:59:50|692.05|688.05|692.16|688.16|692.47|688.47|692.03|688.03|29
1617771600000|2021-04-07 05:00:00|692.17|688.17|693.07|689.07|693.14|689.14|692.16|688.16|30
1617771610000|2021-04-07 05:00:10|693.06|689.06|692.7|688.7|693.06|689.06|692.7|688.7|28
1617771620000|2021-04-07 05:00:20|692.79|688.79|693.84|689.84|693.84|689.84|692.79|688.79|29
1617771630000|2021-04-07 05:00:30|693.82|689.82|693.58|689.58|693.86|689.86|693.42|689.42|27
1617771640000|2021-04-07 05:00:40|693.61|689.61|693.99|689.99|694.12|690.12|693.61|689.61|28
1617771650000|2021-04-07 05:00:50|694.05|690.05|693.45|689.45|694.1|690.1|693.45|689.45|33
1617771660000|2021-04-07 05:01:00|693.33|689.33|693.36|689.36|693.36|689.36|693.09|689.09|31
1617771670000|2021-04-07 05:01:10|693.37|689.37|693.07|689.07|693.4|689.4|692.93|688.93|30
1617771680000|2021-04-07 05:01:20|692.87|688.87|692.91|688.91|693.05|689.05|692.66|688.66|38
1617771690000|2021-04-07 05:01:30|692.83|688.83|692.79|688.79|692.97|688.97|692.65|688.65|32
1617771700000|2021-04-07 05:01:40|692.78|688.78|693.4|689.4|693.41|689.41|692.49|688.49|37
1617771710000|2021-04-07 05:01:50|693.39|689.39|693.99|689.99|694.24|690.24|693.39|689.39|32
1617771720000|2021-04-07 05:02:00|693.98|689.98|694.31|690.31|694.48|690.48|693.98|689.98|36
1617771730000|2021-04-07 05:02:10|694.22|690.22|693.58|689.58|694.27|690.27|693.57|689.57|33
1617771740000|2021-04-07 05:02:20|693.65|689.65|693.94|689.94|694|690|693.57|689.57|31
1617771750000|2021-04-07 05:02:30|693.97|689.97|694.01|690.01|694.4|690.4|693.79|689.79|30
1617771760000|2021-04-07 05:02:40|694.03|690.03|693.66|689.66|694.03|690.03|693.49|689.49|33
1617771770000|2021-04-07 05:02:50|693.68|689.68|693.66|689.66|693.81|689.81|693.45|689.45|29
1617771780000|2021-04-07 05:03:00|693.65|689.65|693.28|689.28|693.75|689.75|693.2|689.2|31
1617771790000|2021-04-07 05:03:10|693.35|689.35|692.9|688.9|693.45|689.45|692.9|688.9|32
1617771800000|2021-04-07 05:03:20|692.86|688.86|692.81|688.81|692.87|688.87|692.79|688.79|29
1617771810000|2021-04-07 05:03:30|692.58|688.58|693.21|689.21|693.33|689.33|692.57|688.57|35
1617771820000|2021-04-07 05:03:40|693.28|689.28|693.02|689.02|693.31|689.31|692.8|688.8|38
1617771830000|2021-04-07 05:03:50|693.12|689.12|692.95|688.95|693.21|689.21|692.92|688.92|36
1617771840000|2021-04-07 05:04:00|693.01|689.01|693.12|689.12|693.46|689.46|692.88|688.88|37
1617771850000|2021-04-07 05:04:10|693.16|689.16|692.98|688.98|693.17|689.17|692.94|688.94|27
1617771860000|2021-04-07 05:04:20|693.02|689.02|692.71|688.71|693.05|689.05|692.65|688.65|34
1617771870000|2021-04-07 05:04:30|692.75|688.75|692.23|688.23|692.75|688.75|692.17|688.17|32
1617771880000|2021-04-07 05:04:40|692.28|688.28|692.28|688.28|692.64|688.64|692.22|688.22|22
1617771890000|2021-04-07 05:04:50|692.24|688.24|692.49|688.49|692.54|688.54|692.21|688.21|30
1617771900000|2021-04-07 05:05:00|692.54|688.54|692.29|688.29|692.54|688.54|692.28|688.28|16
1617771910000|2021-04-07 05:05:10|692.32|688.32|692.47|688.47|692.51|688.51|692.28|688.28|15
1617771920000|2021-04-07 05:05:20|692.42|688.42|692.38|688.38|692.42|688.42|692.21|688.21|27
1617771930000|2021-04-07 05:05:30|692.39|688.39|692.24|688.24|692.42|688.42|692.24|688.24|24
1617771940000|2021-04-07 05:05:40|692.38|688.38|692.28|688.28|692.39|688.39|692.21|688.21|26
1617771950000|2021-04-07 05:05:50|692.27|688.27|692.1|688.1|692.3|688.3|692.1|688.1|25
1617771960000|2021-04-07 05:06:00|692.06|688.06|691.78|687.78|692.14|688.14|691.75|687.75|28
1617771970000|2021-04-07 05:06:10|691.76|687.76|691.44|687.44|691.78|687.78|691.36|687.36|24
1617771980000|2021-04-07 05:06:20|691.57|687.57|691.41|687.41|691.69|687.69|691.4|687.4|29
1617771990000|2021-04-07 05:06:30|691.38|687.38|691|687|691.59|687.59|691|687|26
1617772000000|2021-04-07 05:06:40|690.98|686.98|690.89|686.89|691.08|687.08|690.89|686.89|19
1617772010000|2021-04-07 05:06:50|690.88|686.88|690.75|686.75|690.92|686.92|690.65|686.65|25
1617772020000|2021-04-07 05:07:00|690.74|686.74|690.73|686.73|690.82|686.82|690.66|686.66|28
1617772030000|2021-04-07 05:07:10|690.76|686.76|690.66|686.66|690.76|686.76|690.59|686.59|14
1617772040000|2021-04-07 05:07:20|690.67|686.67|691.17|687.17|691.26|687.26|690.63|686.63|25
1617772050000|2021-04-07 05:07:30|691.15|687.15|691.37|687.37|691.37|687.37|691.13|687.13|29
1617772060000|2021-04-07 05:07:40|691.55|687.55|691.96|687.96|691.96|687.96|691.55|687.55|21
1617772070000|2021-04-07 05:07:50|691.92|687.92|691.76|687.76|691.93|687.93|691.5|687.5|27
1617772080000|2021-04-07 05:08:00|691.77|687.77|691.4|687.4|691.78|687.78|691.31|687.31|26
1617772090000|2021-04-07 05:08:10|691.39|687.39|691.04|687.04|691.49|687.49|691.04|687.04|31
1617772100000|2021-04-07 05:08:20|691.05|687.05|690.98|686.98|691.06|687.06|690.98|686.98|17
1617772110000|2021-04-07 05:08:30|690.97|686.97|690.87|686.87|690.97|686.97|690.84|686.84|15
1617772120000|2021-04-07 05:08:40|690.83|686.83|690.75|686.75|690.89|686.89|690.75|686.75|20
1617772130000|2021-04-07 05:08:50|690.73|686.73|690.62|686.62|690.75|686.75|690.55|686.55|19
1617772140000|2021-04-07 05:09:00|690.61|686.61|690.57|686.57|690.61|686.61|690.53|686.53|17
1617772150000|2021-04-07 05:09:10|690.58|686.58|690.22|686.22|690.61|686.61|690.22|686.22|23
1617772160000|2021-04-07 05:09:20|690.06|686.06|689.75|685.75|690.06|686.06|689.69|685.69|20
1617772170000|2021-04-07 05:09:30|689.74|685.74|689.24|685.24|689.74|685.74|689.24|685.24|26
1617772180000|2021-04-07 05:09:40|689.35|685.35|689.51|685.51|689.53|685.53|689.24|685.24|28
1617772190000|2021-04-07 05:09:50|689.44|685.44|689.23|685.23|689.61|685.61|689.23|685.23|32
1617772200000|2021-04-07 05:10:00|689.21|685.21|688.26|684.26|689.21|685.21|688.25|684.25|33
1617772210000|2021-04-07 05:10:10|688.2|684.2|688.53|684.53|688.6|684.6|688.11|684.11|35
1617772220000|2021-04-07 05:10:20|688.7|684.7|689.26|685.26|689.3|685.3|688.59|684.59|36
1617772230000|2021-04-07 05:10:30|689.24|685.24|689.16|685.16|689.24|685.24|689.1|685.1|22
1617772240000|2021-04-07 05:10:40|689.17|685.17|689.37|685.37|689.53|685.53|689.17|685.17|32
1617772250000|2021-04-07 05:10:50|689.46|685.46|689.43|685.43|689.77|685.77|689.41|685.41|23
1617772260000|2021-04-07 05:11:00|689.77|685.77|689.78|685.78|689.83|685.83|689.4|685.4|32
1617772270000|2021-04-07 05:11:10|689.79|685.79|689.22|685.22|689.79|685.79|689.18|685.18|34
1617772280000|2021-04-07 05:11:20|689.27|685.27|689.13|685.13|689.27|685.27|689.13|685.13|12
1617772290000|2021-04-07 05:11:30|689.09|685.09|688.95|684.95|689.31|685.31|688.93|684.93|23
1617772300000|2021-04-07 05:11:40|688.89|684.89|688.4|684.4|688.89|684.89|688.4|684.4|27
1617772310000|2021-04-07 05:11:50|688.32|684.32|688.09|684.09|688.59|684.59|688.08|684.08|31
1617772320000|2021-04-07 05:12:00|688.07|684.07|688.28|684.28|688.33|684.33|688.03|684.03|25
1617772330000|2021-04-07 05:12:10|688.27|684.27|687.61|683.61|688.27|684.27|687.61|683.61|18
1617772340000|2021-04-07 05:12:20|687.58|683.58|687.82|683.82|688.09|684.09|687.58|683.58|32
1617772350000|2021-04-07 05:12:30|687.81|683.81|688.03|684.03|688.03|684.03|687.81|683.81|24
1617772360000|2021-04-07 05:12:40|688.04|684.04|688.29|684.29|688.29|684.29|688.03|684.03|29
1617772370000|2021-04-07 05:12:50|688.3|684.3|688.19|684.19|688.3|684.3|688.09|684.09|27
1617772380000|2021-04-07 05:13:00|688.18|684.18|688.06|684.06|688.18|684.18|688|684|18
1617772390000|2021-04-07 05:13:10|688.04|684.04|687.84|683.84|688.09|684.09|687.84|683.84|19
1617772400000|2021-04-07 05:13:20|688|684|688.02|684.02|688.02|684.02|687.9|683.9|24
1617772410000|2021-04-07 05:13:30|688.03|684.03|688.2|684.2|688.24|684.24|688|684|21
1617772420000|2021-04-07 05:13:40|688.19|684.19|688.18|684.18|688.2|684.2|688.02|684.02|28
1617772430000|2021-04-07 05:13:50|688.17|684.17|688.08|684.08|688.31|684.31|688.08|684.08|32
1617772440000|2021-04-07 05:14:00|688.09|684.09|688.06|684.06|688.1|684.1|688.03|684.03|21
1617772450000|2021-04-07 05:14:10|688.05|684.05|688|684|688.07|684.07|687.96|683.96|18
1617772460000|2021-04-07 05:14:20|687.99|683.99|688.12|684.12|688.15|684.15|687.99|683.99|23
1617772470000|2021-04-07 05:14:30|688.13|684.13|688.13|684.13|688.2|684.2|688.07|684.07|28
1617772480000|2021-04-07 05:14:40|688.12|684.12|687.59|683.59|688.12|684.12|687.55|683.55|28
1617772490000|2021-04-07 05:14:50|687.58|683.58|687.13|683.13|687.58|683.58|687.12|683.12|26
1617772500000|2021-04-07 05:15:00|687.14|683.14|687.32|683.32|687.34|683.34|687.03|683.03|22
1617772510000|2021-04-07 05:15:10|687.31|683.31|687.81|683.81|687.85|683.85|687.3|683.3|30
1617772520000|2021-04-07 05:15:20|687.75|683.75|687.65|683.65|687.75|683.75|687.44|683.44|24
1617772530000|2021-04-07 05:15:30|687.63|683.63|687.7|683.7|687.81|683.81|687.53|683.53|24
1617772540000|2021-04-07 05:15:40|687.73|683.73|687.66|683.66|687.78|683.78|687.6|683.6|30
1617772550000|2021-04-07 05:15:50|687.67|683.67|687.72|683.72|687.73|683.73|687.56|683.56|21
1617772560000|2021-04-07 05:16:00|687.73|683.73|687.93|683.93|687.94|683.94|687.71|683.71|35
1617772570000|2021-04-07 05:16:10|687.89|683.89|688.2|684.2|688.28|684.28|687.85|683.85|34
1617772580000|2021-04-07 05:16:20|688.23|684.23|687.98|683.98|688.24|684.24|687.76|683.76|23
1617772590000|2021-04-07 05:16:30|687.95|683.95|688.16|684.16|688.2|684.2|687.67|683.67|30
1617772600000|2021-04-07 05:16:40|687.97|683.97|687.9|683.9|688.26|684.26|687.73|683.73|33
1617772610000|2021-04-07 05:16:50|688.01|684.01|687.95|683.95|688.13|684.13|687.81|683.81|28
1617772620000|2021-04-07 05:17:00|687.98|683.98|688.03|684.03|688.14|684.14|687.98|683.98|27
1617772630000|2021-04-07 05:17:10|688.05|684.05|688.05|684.05|688.13|684.13|687.99|683.99|33
1617772640000|2021-04-07 05:17:20|688.09|684.09|688.38|684.38|688.48|684.48|687.99|683.99|30
1617772650000|2021-04-07 05:17:30|688.48|684.48|688.34|684.34|688.65|684.65|688.33|684.33|28
1617772660000|2021-04-07 05:17:40|688.32|684.32|688.15|684.15|688.51|684.51|688.15|684.15|28
1617772670000|2021-04-07 05:17:50|688.22|684.22|688.24|684.24|688.39|684.39|688.21|684.21|24
1617772680000|2021-04-07 05:18:00|688.2|684.2|688.23|684.23|688.34|684.34|688.17|684.17|26
1617772690000|2021-04-07 05:18:10|688.21|684.21|688.24|684.24|688.3|684.3|688.18|684.18|21
1617772700000|2021-04-07 05:18:20|688.29|684.29|688.1|684.1|688.3|684.3|688|684|26
1617772710000|2021-04-07 05:18:30|688.07|684.07|687.79|683.79|688.09|684.09|687.78|683.78|22
1617772720000|2021-04-07 05:18:40|687.77|683.77|687.89|683.89|688.17|684.17|687.77|683.77|31
1617772730000|2021-04-07 05:18:50|687.87|683.87|687.75|683.75|687.92|683.92|687.67|683.67|24
1617772740000|2021-04-07 05:19:00|687.73|683.73|687.7|683.7|687.85|683.85|687.69|683.69|17
1617772750000|2021-04-07 05:19:10|687.72|683.72|687.74|683.74|687.77|683.77|687.66|683.66|23
1617772760000|2021-04-07 05:19:20|687.75|683.75|687.91|683.91|687.94|683.94|687.75|683.75|30
1617772770000|2021-04-07 05:19:30|687.89|683.89|687.44|683.44|687.89|683.89|687.43|683.43|22
1617772780000|2021-04-07 05:19:40|687.45|683.45|687.32|683.32|687.47|683.47|687.01|683.01|24
1617772790000|2021-04-07 05:19:50|687.33|683.33|686.77|682.77|687.33|683.33|686.75|682.75|21
1617772800000|2021-04-07 05:20:00|686.73|682.73|686.51|682.51|686.73|682.73|686.37|682.37|28
1617772810000|2021-04-07 05:20:10|686.5|682.5|686.5|682.5|686.52|682.52|686.37|682.37|26
1617772820000|2021-04-07 05:20:20|686.51|682.51|686.53|682.53|686.6|682.6|686.51|682.51|24
1617772830000|2021-04-07 05:20:30|686.52|682.52|686.53|682.53|686.59|682.59|686.52|682.52|17
1617772840000|2021-04-07 05:20:40|686.54|682.54|686.53|682.53|686.55|682.55|686.47|682.47|15
1617772850000|2021-04-07 05:20:50|686.55|682.55|686.48|682.48|686.55|682.55|686.46|682.46|13
1617772860000|2021-04-07 05:21:00|686.5|682.5|686.43|682.43|686.52|682.52|686.42|682.42|9
1617772870000|2021-04-07 05:21:10|686.42|682.42|686.62|682.62|686.65|682.65|686.41|682.41|18
1617772880000|2021-04-07 05:21:20|686.64|682.64|687.38|683.38|687.39|683.39|686.63|682.63|33
1617772890000|2021-04-07 05:21:30|687.32|683.32|687.3|683.3|687.39|683.39|687.15|683.15|25
1617772900000|2021-04-07 05:21:40|687.31|683.31|687.36|683.36|687.36|683.36|687.24|683.24|24
1617772910000|2021-04-07 05:21:50|687.35|683.35|687.53|683.53|687.53|683.53|687.26|683.26|23
1617772920000|2021-04-07 05:22:00|687.52|683.52|687.57|683.57|687.71|683.71|687.52|683.52|29
1617772930000|2021-04-07 05:22:10|687.56|683.56|687.61|683.61|687.73|683.73|687.56|683.56|29
1617772940000|2021-04-07 05:22:20|687.6|683.6|687.62|683.62|687.65|683.65|687.59|683.59|11
1617772950000|2021-04-07 05:22:30|687.63|683.63|686.81|682.81|687.63|683.63|686.81|682.81|26
1617772960000|2021-04-07 05:22:40|686.98|682.98|686.45|682.45|687|683|686.45|682.45|26
1617772970000|2021-04-07 05:22:50|686.48|682.48|686.22|682.22|686.5|682.5|686.19|682.19|27
1617772980000|2021-04-07 05:23:00|686.24|682.24|686.56|682.56|686.64|682.64|686.14|682.14|32
1617772990000|2021-04-07 05:23:10|686.58|682.58|686.52|682.52|686.64|682.64|686.41|682.41|29
1617773000000|2021-04-07 05:23:20|686.5|682.5|686.28|682.28|686.53|682.53|686.28|682.28|35
1617773010000|2021-04-07 05:23:30|686.26|682.26|686.11|682.11|686.27|682.27|686.02|682.02|21
1617773020000|2021-04-07 05:23:40|686.08|682.08|686.03|682.03|686.08|682.08|685.96|681.96|11
1617773030000|2021-04-07 05:23:50|686.02|682.02|685.98|681.98|686.02|682.02|685.95|681.95|12
1617773040000|2021-04-07 05:24:00|685.85|681.85|685.7|681.7|685.89|681.89|685.64|681.64|23
1617773050000|2021-04-07 05:24:10|685.48|681.48|684.94|680.94|685.65|681.65|684.94|680.94|20
1617773060000|2021-04-07 05:24:20|684.93|680.93|684.82|680.82|685.12|681.12|684.75|680.75|16
1617773070000|2021-04-07 05:24:30|684.81|680.81|685.11|681.11|685.11|681.11|684.72|680.72|24
1617773080000|2021-04-07 05:24:40|685.05|681.05|685.75|681.75|685.75|681.75|685.02|681.02|24
1617773090000|2021-04-07 05:24:50|685.72|681.72|686.7|682.7|686.7|682.7|685.72|681.72|31
1617773100000|2021-04-07 05:25:00|686.73|682.73|686.92|682.92|686.92|682.92|686.27|682.27|28
1617773110000|2021-04-07 05:25:10|686.89|682.89|685.96|681.96|686.89|682.89|685.87|681.87|36
1617773120000|2021-04-07 05:25:20|685.94|681.94|685.72|681.72|685.94|681.94|685.48|681.48|36
1617773130000|2021-04-07 05:25:30|685.65|681.65|685.74|681.74|685.96|681.96|685.49|681.49|35
1617773140000|2021-04-07 05:25:40|685.72|681.72|685.56|681.56|685.72|681.72|685.43|681.43|24
1617773150000|2021-04-07 05:25:50|685.55|681.55|685.9|681.9|685.92|681.92|685.52|681.52|19
1617773160000|2021-04-07 05:26:00|686.02|682.02|685.8|681.8|686.02|682.02|685.73|681.73|27
1617773170000|2021-04-07 05:26:10|685.81|681.81|685.55|681.55|685.87|681.87|685.45|681.45|32
1617773180000|2021-04-07 05:26:20|685.56|681.56|685.46|681.46|685.56|681.56|685.34|681.34|26
1617773190000|2021-04-07 05:26:30|685.47|681.47|685.53|681.53|685.65|681.65|685.33|681.33|18
1617773200000|2021-04-07 05:26:40|685.52|681.52|685.94|681.94|685.94|681.94|685.52|681.52|33
1617773210000|2021-04-07 05:26:50|685.93|681.93|686.04|682.04|686.07|682.07|685.89|681.89|29
1617773220000|2021-04-07 05:27:00|686.01|682.01|686.34|682.34|686.34|682.34|686.01|682.01|24
1617773230000|2021-04-07 05:27:10|686.41|682.41|686.53|682.53|686.58|682.58|686.27|682.27|23
1617773240000|2021-04-07 05:27:20|686.57|682.57|687.28|683.28|687.28|683.28|686.57|682.57|25
1617773250000|2021-04-07 05:27:30|687.33|683.33|687.04|683.04|687.43|683.43|686.81|682.81|30
1617773260000|2021-04-07 05:27:40|687.05|683.05|687.33|683.33|687.4|683.4|687.04|683.04|26
1617773270000|2021-04-07 05:27:50|687.35|683.35|687.16|683.16|687.37|683.37|687.12|683.12|26
1617773280000|2021-04-07 05:28:00|687.14|683.14|687.21|683.21|687.24|683.24|687.1|683.1|24
1617773290000|2021-04-07 05:28:10|687.22|683.22|687.07|683.07|687.22|683.22|687.05|683.05|9
1617773300000|2021-04-07 05:28:20|687.05|683.05|687.07|683.07|687.1|683.1|687|683|16
1617773310000|2021-04-07 05:28:30|687.06|683.06|687.16|683.16|687.16|683.16|687.03|683.03|12
1617773320000|2021-04-07 05:28:40|687.26|683.26|687.36|683.36|687.42|683.42|687.15|683.15|28
1617773330000|2021-04-07 05:28:50|687.37|683.37|686.84|682.84|687.41|683.41|686.8|682.8|29
1617773340000|2021-04-07 05:29:00|686.85|682.85|686.27|682.27|686.85|682.85|686.13|682.13|32
1617773350000|2021-04-07 05:29:10|686.34|682.34|686.3|682.3|686.38|682.38|686.26|682.26|17
1617773360000|2021-04-07 05:29:20|686.29|682.29|686.22|682.22|686.3|682.3|686.2|682.2|12
1617773370000|2021-04-07 05:29:30|686.23|682.23|686.19|682.19|686.4|682.4|686.19|682.19|30
1617773380000|2021-04-07 05:29:40|686.32|682.32|686.24|682.24|686.32|682.32|686.21|682.21|25
1617773390000|2021-04-07 05:29:50|686.28|682.28|686.21|682.21|686.28|682.28|686.19|682.19|18
1617773400000|2021-04-07 05:30:00|686.22|682.22|686.32|682.32|686.32|682.32|686.19|682.19|22
1617773410000|2021-04-07 05:30:10|686.31|682.31|686.26|682.26|686.34|682.34|686.2|682.2|20
1617773420000|2021-04-07 05:30:20|686.28|682.28|686.6|682.6|686.6|682.6|686.27|682.27|33
1617773430000|2021-04-07 05:30:30|686.64|682.64|686.79|682.79|686.92|682.92|686.61|682.61|26
1617773440000|2021-04-07 05:30:40|686.8|682.8|686.55|682.55|686.98|682.98|686.48|682.48|37
1617773450000|2021-04-07 05:30:50|686.53|682.53|686.47|682.47|686.62|682.62|686.31|682.31|33
1617773460000|2021-04-07 05:31:00|686.52|682.52|686.12|682.12|686.57|682.57|686.08|682.08|32
1617773470000|2021-04-07 05:31:10|686.15|682.15|686.14|682.14|686.28|682.28|686.14|682.14|30
1617773480000|2021-04-07 05:31:20|686.15|682.15|686.15|682.15|686.21|682.21|686.11|682.11|23
1617773490000|2021-04-07 05:31:30|686.16|682.16|685.74|681.74|686.18|682.18|685.68|681.68|31
1617773500000|2021-04-07 05:31:40|685.79|681.79|685.74|681.74|685.88|681.88|685.73|681.73|23
1617773510000|2021-04-07 05:31:50|685.75|681.75|685.81|681.81|685.87|681.87|685.59|681.59|30
1617773520000|2021-04-07 05:32:00|685.83|681.83|685.61|681.61|685.84|681.84|685.54|681.54|32
1617773530000|2021-04-07 05:32:10|685.57|681.57|686.02|682.02|686.43|682.43|685.57|681.57|29
1617773540000|2021-04-07 05:32:20|686.01|682.01|686.45|682.45|686.58|682.58|686|682|33
1617773550000|2021-04-07 05:32:30|686.41|682.41|686.2|682.2|686.6|682.6|686.14|682.14|34
1617773560000|2021-04-07 05:32:40|686.33|682.33|686.81|682.81|686.81|682.81|686.29|682.29|28
1617773570000|2021-04-07 05:32:50|686.78|682.78|686.6|682.6|686.78|682.78|686.45|682.45|20
1617773580000|2021-04-07 05:33:00|686.61|682.61|686.28|682.28|686.62|682.62|686.25|682.25|21
1617773590000|2021-04-07 05:33:10|686.26|682.26|686.48|682.48|686.55|682.55|686.2|682.2|23
1617773600000|2021-04-07 05:33:20|686.6|682.6|686.79|682.79|686.79|682.79|686.41|682.41|31
1617773610000|2021-04-07 05:33:30|686.78|682.78|687.09|683.09|687.09|683.09|686.74|682.74|30
1617773620000|2021-04-07 05:33:40|687.08|683.08|687.06|683.06|687.55|683.55|687.05|683.05|27
1617773630000|2021-04-07 05:33:50|687.05|683.05|686.95|682.95|687.2|683.2|686.95|682.95|27
1617773640000|2021-04-07 05:34:00|686.94|682.94|686.74|682.74|686.94|682.94|686.6|682.6|26
1617773650000|2021-04-07 05:34:10|686.73|682.73|686.62|682.62|686.8|682.8|686.62|682.62|26
1617773660000|2021-04-07 05:34:20|686.43|682.43|685.87|681.87|686.53|682.53|685.79|681.79|34
1617773670000|2021-04-07 05:34:30|685.91|681.91|685.71|681.71|685.94|681.94|685.62|681.62|29
1617773680000|2021-04-07 05:34:40|685.67|681.67|685.51|681.51|685.75|681.75|685.44|681.44|24
1617773690000|2021-04-07 05:34:50|685.34|681.34|685.44|681.44|685.44|681.44|685.12|681.12|22
1617773700000|2021-04-07 05:35:00|685.42|681.42|684.94|680.94|685.42|681.42|684.94|680.94|22
1617773710000|2021-04-07 05:35:10|684.93|680.93|683.88|679.88|684.97|680.97|683.77|679.77|21
1617773720000|2021-04-07 05:35:20|683.89|679.89|683.38|679.38|683.89|679.89|683.19|679.19|25
1617773730000|2021-04-07 05:35:30|683.31|679.31|682.3|678.3|683.32|679.32|682.25|678.25|31
1617773740000|2021-04-07 05:35:40|682.4|678.4|682.22|678.22|682.56|678.56|682.17|678.17|31
1617773750000|2021-04-07 05:35:50|682.2|678.2|681.12|677.12|682.23|678.23|681.12|677.12|32
1617773760000|2021-04-07 05:36:00|681.11|677.11|681.29|677.29|681.31|677.31|680.87|676.87|32
1617773770000|2021-04-07 05:36:10|681.28|677.28|681.9|677.9|682.2|678.2|681.28|677.28|30
1617773780000|2021-04-07 05:36:20|681.87|677.87|682.12|678.12|682.12|678.12|681.46|677.46|34
1617773790000|2021-04-07 05:36:30|682.1|678.1|682.22|678.22|682.24|678.24|681.53|677.53|30
1617773800000|2021-04-07 05:36:40|682.24|678.24|682.56|678.56|682.56|678.56|681.82|677.82|34
1617773810000|2021-04-07 05:36:50|682.55|678.55|682.46|678.46|683.02|679.02|682.46|678.46|31
1617773820000|2021-04-07 05:37:00|682.47|678.47|682.78|678.78|682.78|678.78|682.47|678.47|24
1617773830000|2021-04-07 05:37:10|682.76|678.76|682.34|678.34|682.8|678.8|682.19|678.19|34
1617773840000|2021-04-07 05:37:20|682.36|678.36|682.9|678.9|682.94|678.94|682.31|678.31|30
1617773850000|2021-04-07 05:37:30|682.88|678.88|682.9|678.9|682.98|678.98|682.85|678.85|26
1617773860000|2021-04-07 05:37:40|682.92|678.92|683.13|679.13|683.13|679.13|682.92|678.92|23
1617773870000|2021-04-07 05:37:50|683.15|679.15|683.16|679.16|683.56|679.56|683.13|679.13|27
1617773880000|2021-04-07 05:38:00|683.14|679.14|683.33|679.33|683.33|679.33|682.94|678.94|23
1617773890000|2021-04-07 05:38:10|683.35|679.35|683.5|679.5|683.5|679.5|683.22|679.22|29
1617773900000|2021-04-07 05:38:20|683.51|679.51|683.54|679.54|683.72|679.72|683.51|679.51|29
1617773910000|2021-04-07 05:38:30|683.53|679.53|683.48|679.48|683.61|679.61|683.29|679.29|31
1617773920000|2021-04-07 05:38:40|683.58|679.58|683.61|679.61|683.61|679.61|683.39|679.39|25
1617773930000|2021-04-07 05:38:50|683.59|679.59|683.56|679.56|683.65|679.65|683.51|679.51|26
1617773940000|2021-04-07 05:39:00|683.52|679.52|682.79|678.79|683.52|679.52|682.76|678.76|30
1617773950000|2021-04-07 05:39:10|682.62|678.62|682.83|678.83|682.84|678.84|682.22|678.22|38
1617773960000|2021-04-07 05:39:20|682.84|678.84|682.63|678.63|682.84|678.84|682.09|678.09|29
1617773970000|2021-04-07 05:39:30|682.54|678.54|682.28|678.28|682.54|678.54|682.13|678.13|33
1617773980000|2021-04-07 05:39:40|682.21|678.21|682.45|678.45|682.6|678.6|682.21|678.21|29
1617773990000|2021-04-07 05:39:50|682.46|678.46|682.4|678.4|682.46|678.46|682.02|678.02|31
1617774000000|2021-04-07 05:40:00|682.42|678.42|681.8|677.8|682.43|678.43|681.72|677.72|29
1617774010000|2021-04-07 05:40:10|681.78|677.78|682.07|678.07|682.07|678.07|681.76|677.76|28
1617774020000|2021-04-07 05:40:20|682.05|678.05|681.88|677.88|682.07|678.07|681.83|677.83|33
1617774030000|2021-04-07 05:40:30|681.86|677.86|682.04|678.04|682.1|678.1|681.71|677.71|30
1617774040000|2021-04-07 05:40:40|682.03|678.03|682.2|678.2|682.66|678.66|682.01|678.01|30
1617774050000|2021-04-07 05:40:50|682|678|681.71|677.71|682.1|678.1|681.71|677.71|27
1617774060000|2021-04-07 05:41:00|681.72|677.72|681.94|677.94|682|678|681.56|677.56|30
1617774070000|2021-04-07 05:41:10|681.93|677.93|682.51|678.51|682.51|678.51|681.93|677.93|33
1617774080000|2021-04-07 05:41:20|682.44|678.44|682.51|678.51|682.53|678.53|682.06|678.06|27
1617774090000|2021-04-07 05:41:30|682.5|678.5|682.52|678.52|682.59|678.59|682.33|678.33|26
1617774100000|2021-04-07 05:41:40|682.45|678.45|682.72|678.72|682.72|678.72|682.22|678.22|30
1617774110000|2021-04-07 05:41:50|682.64|678.64|682.95|678.95|682.95|678.95|682.49|678.49|32
1617774120000|2021-04-07 05:42:00|682.94|678.94|683.22|679.22|683.24|679.24|682.94|678.94|33
1617774130000|2021-04-07 05:42:10|683.18|679.18|683.42|679.42|683.44|679.44|683.18|679.18|22
1617774140000|2021-04-07 05:42:20|683.41|679.41|683.13|679.13|683.41|679.41|683.13|679.13|34
1617774150000|2021-04-07 05:42:30|683.14|679.14|682.95|678.95|683.18|679.18|682.87|678.87|26
1617774160000|2021-04-07 05:42:40|682.94|678.94|684.34|680.34|684.34|680.34|682.94|678.94|38
1617774170000|2021-04-07 05:42:50|684.36|680.36|684.21|680.21|684.36|680.36|683.88|679.88|27
1617774180000|2021-04-07 05:43:00|684.26|680.26|683.79|679.79|684.3|680.3|683.29|679.29|37
1617774190000|2021-04-07 05:43:10|683.8|679.8|684.59|680.59|684.59|680.59|683.8|679.8|31
1617774200000|2021-04-07 05:43:20|684.58|680.58|685.05|681.05|685.17|681.17|684.58|680.58|26
1617774210000|2021-04-07 05:43:30|685.06|681.06|685.67|681.67|685.67|681.67|685.06|681.06|28
1617774220000|2021-04-07 05:43:40|685.66|681.66|685.49|681.49|685.66|681.66|685.23|681.23|30
1617774230000|2021-04-07 05:43:50|685.65|681.65|685.25|681.25|685.81|681.81|685.25|681.25|29
1617774240000|2021-04-07 05:44:00|685.42|681.42|685.16|681.16|685.42|681.42|684.9|680.9|27
1617774250000|2021-04-07 05:44:10|685.18|681.18|685.76|681.76|685.77|681.77|685.18|681.18|39
1617774260000|2021-04-07 05:44:20|685.75|681.75|685.92|681.92|685.94|681.94|685.71|681.71|31
1617774270000|2021-04-07 05:44:30|685.93|681.93|685.8|681.8|685.99|681.99|685.63|681.63|26
1617774280000|2021-04-07 05:44:40|685.81|681.81|686.37|682.37|686.37|682.37|685.8|681.8|36
1617774290000|2021-04-07 05:44:50|686.39|682.39|686.18|682.18|686.46|682.46|686.05|682.05|28
1617774300000|2021-04-07 05:45:00|686.17|682.17|686.22|682.22|686.22|682.22|685.99|681.99|30
1617774310000|2021-04-07 05:45:10|686.21|682.21|686.51|682.51|686.52|682.52|686.18|682.18|26
1617774320000|2021-04-07 05:45:20|686.47|682.47|686.45|682.45|686.64|682.64|686.45|682.45|24
1617774330000|2021-04-07 05:45:30|686.44|682.44|686.37|682.37|686.44|682.44|686.37|682.37|18
1617774340000|2021-04-07 05:45:40|686.35|682.35|686.17|682.17|686.36|682.36|686.17|682.17|21
1617774350000|2021-04-07 05:45:50|686.18|682.18|686.17|682.17|686.23|682.23|686.1|682.1|27
1617774360000|2021-04-07 05:46:00|686.19|682.19|686.25|682.25|686.37|682.37|686.16|682.16|31
1617774370000|2021-04-07 05:46:10|686.24|682.24|686.29|682.29|686.32|682.32|686.18|682.18|34
1617774380000|2021-04-07 05:46:20|686.28|682.28|686.08|682.08|686.31|682.31|686.07|682.07|25
1617774390000|2021-04-07 05:46:30|686.07|682.07|685.95|681.95|686.09|682.09|685.73|681.73|30
1617774400000|2021-04-07 05:46:40|685.91|681.91|685.65|681.65|686.16|682.16|685.65|681.65|36
1617774410000|2021-04-07 05:46:50|685.55|681.55|684.86|680.86|685.63|681.63|684.86|680.86|26
1617774420000|2021-04-07 05:47:00|684.73|680.73|684.63|680.63|684.83|680.83|684.53|680.53|17
1617774430000|2021-04-07 05:47:10|684.61|680.61|684.37|680.37|684.66|680.66|684.24|680.24|33
1617774440000|2021-04-07 05:47:20|684.36|680.36|684.46|680.46|684.57|680.57|684.36|680.36|31
1617774450000|2021-04-07 05:47:30|684.5|680.5|684.92|680.92|684.96|680.96|684.5|680.5|24
1617774460000|2021-04-07 05:47:40|684.91|680.91|684.68|680.68|684.95|680.95|684.65|680.65|29
1617774470000|2021-04-07 05:47:50|684.74|680.74|684.7|680.7|684.74|680.74|684.56|680.56|27
1617774480000|2021-04-07 05:48:00|684.69|680.69|684.29|680.29|684.73|680.73|684.28|680.28|28
1617774490000|2021-04-07 05:48:10|684.26|680.26|684.21|680.21|684.43|680.43|684.21|680.21|32
1617774500000|2021-04-07 05:48:20|684.22|680.22|683.97|679.97|684.31|680.31|683.83|679.83|31
1617774510000|2021-04-07 05:48:30|683.99|679.99|683.06|679.06|683.99|679.99|683.02|679.02|36
1617774520000|2021-04-07 05:48:40|682.69|678.69|681.99|677.99|682.69|678.69|681.92|677.92|29
1617774530000|2021-04-07 05:48:50|681.91|677.91|682.63|678.63|682.63|678.63|681.63|677.63|31
1617774540000|2021-04-07 05:49:00|682.95|678.95|682.04|678.04|683.12|679.12|682.04|678.04|32
1617774550000|2021-04-07 05:49:10|682.1|678.1|682.17|678.17|682.32|678.32|681.98|677.98|32
1617774560000|2021-04-07 05:49:20|682.1|678.1|681.72|677.72|682.1|678.1|681.7|677.7|25
1617774570000|2021-04-07 05:49:30|681.66|677.66|680.46|676.46|681.66|677.66|680.46|676.46|19
1617774580000|2021-04-07 05:49:40|680.51|676.51|680.79|676.79|680.87|676.87|680.48|676.48|38
1617774590000|2021-04-07 05:49:50|680.83|676.83|680.59|676.59|680.83|676.83|680.35|676.35|33
1617774600000|2021-04-07 05:50:00|680.67|676.67|680.28|676.28|680.93|676.93|680.27|676.27|26
1617774610000|2021-04-07 05:50:10|680.27|676.27|680.65|676.65|680.81|676.81|680.11|676.11|36
1617774620000|2021-04-07 05:50:20|680.69|676.69|680.93|676.93|680.98|676.98|680.51|676.51|33
1617774630000|2021-04-07 05:50:30|680.87|676.87|680.89|676.89|680.92|676.92|680.79|676.79|32
1617774640000|2021-04-07 05:50:40|680.86|676.86|681.02|677.02|681.28|677.28|680.73|676.73|30
1617774650000|2021-04-07 05:50:50|681|677|680.37|676.37|681.01|677.01|680.35|676.35|27
1617774660000|2021-04-07 05:51:00|680.34|676.34|680.67|676.67|680.72|676.72|680.34|676.34|32
1617774670000|2021-04-07 05:51:10|680.69|676.69|680.89|676.89|680.95|676.95|680.64|676.64|33
1617774680000|2021-04-07 05:51:20|680.79|676.79|680.75|676.75|681.27|677.27|680.75|676.75|34
1617774690000|2021-04-07 05:51:30|680.78|676.78|680.51|676.51|680.81|676.81|680.41|676.41|30
1617774700000|2021-04-07 05:51:40|680.49|676.49|679.33|675.33|680.49|676.49|679.24|675.24|33
1617774710000|2021-04-07 05:51:50|679.31|675.31|678.13|674.13|679.34|675.34|678.13|674.13|22
1617774720000|2021-04-07 05:52:00|678.07|674.07|678.03|674.03|678.47|674.47|678.03|674.03|28
1617774730000|2021-04-07 05:52:10|678.14|674.14|678.17|674.17|678.35|674.35|678.02|674.02|37
1617774740000|2021-04-07 05:52:20|678.19|674.19|676.92|672.92|678.19|674.19|676.92|672.92|37
1617774750000|2021-04-07 05:52:30|676.98|672.98|676.96|672.96|677.17|673.17|676.87|672.87|35
1617774760000|2021-04-07 05:52:40|676.9|672.9|675.97|671.97|676.9|672.9|675.96|671.96|32
1617774770000|2021-04-07 05:52:50|675.98|671.98|675.63|671.63|676.18|672.18|675.56|671.56|34
1617774780000|2021-04-07 05:53:00|675.51|671.51|676.7|672.7|676.7|672.7|675.17|671.17|38
1617774790000|2021-04-07 05:53:10|676.69|672.69|677.33|673.33|677.33|673.33|676.67|672.67|28
1617774800000|2021-04-07 05:53:20|677.32|673.32|677.35|673.35|677.38|673.38|677.24|673.24|23
1617774810000|2021-04-07 05:53:30|677.27|673.27|677.12|673.12|677.35|673.35|677.1|673.1|19
1617774820000|2021-04-07 05:53:40|677.09|673.09|676.76|672.76|677.16|673.16|676.74|672.74|32
1617774830000|2021-04-07 05:53:50|676.78|672.78|677.12|673.12|677.15|673.15|676.76|672.76|30
1617774840000|2021-04-07 05:54:00|677.13|673.13|677.76|673.76|677.76|673.76|677.13|673.13|29
1617774850000|2021-04-07 05:54:10|677.79|673.79|678|674|678.02|674.02|677.32|673.32|30
1617774860000|2021-04-07 05:54:20|678.03|674.03|678.1|674.1|678.4|674.4|677.54|673.54|32
1617774870000|2021-04-07 05:54:30|678.11|674.11|678.36|674.36|678.37|674.37|677.37|673.37|33
1617774880000|2021-04-07 05:54:40|678.06|674.06|677.97|673.97|678.98|674.98|677.61|673.61|36
1617774890000|2021-04-07 05:54:50|678.34|674.34|677.81|673.81|678.92|674.92|677.6|673.6|38
1617774900000|2021-04-07 05:55:00|677.85|673.85|678.25|674.25|678.36|674.36|677.77|673.77|34
1617774910000|2021-04-07 05:55:10|678.26|674.26|678.74|674.74|678.83|674.83|678.26|674.26|31
1617774920000|2021-04-07 05:55:20|678.73|674.73|679.1|675.1|679.14|675.14|678.73|674.73|31
1617774930000|2021-04-07 05:55:30|679.09|675.09|679.23|675.23|679.35|675.35|679.06|675.06|32
1617774940000|2021-04-07 05:55:40|679.22|675.22|679.37|675.37|679.4|675.4|679.2|675.2|26
1617774950000|2021-04-07 05:55:50|679.4|675.4|679.81|675.81|679.98|675.98|679.37|675.37|30
1617774960000|2021-04-07 05:56:00|679.82|675.82|680.19|676.19|680.2|676.2|679.79|675.79|30
1617774970000|2021-04-07 05:56:10|680.2|676.2|680.53|676.53|680.54|676.54|680.08|676.08|36
1617774980000|2021-04-07 05:56:20|680.52|676.52|679.9|675.9|680.6|676.6|679.89|675.89|25
1617774990000|2021-04-07 05:56:30|680.03|676.03|679.64|675.64|680.03|676.03|679.44|675.44|31
1617775000000|2021-04-07 05:56:40|679.61|675.61|679.34|675.34|679.61|675.61|679.33|675.33|33
1617775010000|2021-04-07 05:56:50|679.33|675.33|678.69|674.69|679.48|675.48|678.69|674.69|26
1617775020000|2021-04-07 05:57:00|678.59|674.59|678.87|674.87|678.91|674.91|678.52|674.52|34
1617775030000|2021-04-07 05:57:10|678.85|674.85|678.85|674.85|678.97|674.97|678.81|674.81|32
1617775040000|2021-04-07 05:57:20|678.88|674.88|679|675|679.07|675.07|678.85|674.85|33
1617775050000|2021-04-07 05:57:30|678.96|674.96|678.01|674.01|679.26|675.26|677.84|673.84|38
1617775060000|2021-04-07 05:57:40|678.13|674.13|676.79|672.79|678.13|674.13|676.75|672.75|35
1617775070000|2021-04-07 05:57:50|676.77|672.77|676.28|672.28|676.77|672.77|676.08|672.08|32
1617775080000|2021-04-07 05:58:00|676.39|672.39|676.1|672.1|676.4|672.4|676.1|672.1|29
1617775090000|2021-04-07 05:58:10|676.11|672.11|676.51|672.51|676.51|672.51|676.07|672.07|23
1617775100000|2021-04-07 05:58:20|676.5|672.5|676.51|672.51|676.89|672.89|676.39|672.39|29
1617775110000|2021-04-07 05:58:30|676.54|672.54|677.07|673.07|677.07|673.07|676.54|672.54|27
1617775120000|2021-04-07 05:58:40|677.11|673.11|677.13|673.13|677.22|673.22|676.75|672.75|26
1617775130000|2021-04-07 05:58:50|677.16|673.16|676.95|672.95|677.29|673.29|676.94|672.94|24
1617775140000|2021-04-07 05:59:00|677.1|673.1|676.56|672.56|677.15|673.15|676.43|672.43|28
1617775150000|2021-04-07 05:59:10|676.5|672.5|676.3|672.3|676.54|672.54|676.23|672.23|26
1617775160000|2021-04-07 05:59:20|676.32|672.32|676.52|672.52|676.8|672.8|676.32|672.32|29
1617775170000|2021-04-07 05:59:30|676.51|672.51|676.95|672.95|677.21|673.21|676.5|672.5|33
1617775180000|2021-04-07 05:59:40|676.94|672.94|677.35|673.35|677.35|673.35|676.68|672.68|30
1617775190000|2021-04-07 05:59:50|677.36|673.36|677.34|673.34|677.49|673.49|677.24|673.24|36
1617775200000|2021-04-07 06:00:00|677.37|673.37|677.48|673.48|677.52|673.52|677|673|31
1617775210000|2021-04-07 06:00:10|677.49|673.49|677.7|673.7|677.78|673.78|677.07|673.07|28
1617775220000|2021-04-07 06:00:20|677.72|673.72|677.81|673.81|677.87|673.87|677.24|673.24|24
1617775230000|2021-04-07 06:00:30|677.82|673.82|678.64|674.64|678.68|674.68|677.79|673.79|16
1617775240000|2021-04-07 06:00:40|678.65|674.65|678.9|674.9|678.9|674.9|678.38|674.38|32
1617775250000|2021-04-07 06:00:50|678.88|674.88|678.9|674.9|678.96|674.96|678.88|674.88|25
1617775260000|2021-04-07 06:01:00|678.94|674.94|678.42|674.42|678.98|674.98|678.21|674.21|33
1617775270000|2021-04-07 06:01:10|678.45|674.45|678.85|674.85|678.85|674.85|678.16|674.16|23
1617775280000|2021-04-07 06:01:20|678.87|674.87|679.32|675.32|679.35|675.35|678.87|674.87|20
1617775290000|2021-04-07 06:01:30|679.28|675.28|679.4|675.4|679.4|675.4|679.24|675.24|19
1617775300000|2021-04-07 06:01:40|679.42|675.42|679.77|675.77|679.78|675.78|679.38|675.38|14
1617775310000|2021-04-07 06:01:50|679.79|675.79|679.88|675.88|679.88|675.88|679.63|675.63|18
1617775320000|2021-04-07 06:02:00|679.89|675.89|679.6|675.6|679.94|675.94|679.53|675.53|30
1617775330000|2021-04-07 06:02:10|679.67|675.67|679.72|675.72|679.75|675.75|679.58|675.58|27
1617775340000|2021-04-07 06:02:20|679.7|675.7|679.77|675.77|679.81|675.81|679.65|675.65|27
1617775350000|2021-04-07 06:02:30|679.79|675.79|679.76|675.76|679.79|675.79|679.69|675.69|23
1617775360000|2021-04-07 06:02:40|679.78|675.78|679.73|675.73|679.88|675.88|679.67|675.67|31
1617775370000|2021-04-07 06:02:50|679.74|675.74|678.65|674.65|679.74|675.74|678.59|674.59|36
1617775380000|2021-04-07 06:03:00|678.67|674.67|679.6|675.6|679.6|675.6|678.67|674.67|38
1617775390000|2021-04-07 06:03:10|679.61|675.61|679.16|675.16|679.7|675.7|679.14|675.14|26
1617775400000|2021-04-07 06:03:20|679.13|675.13|679.37|675.37|679.47|675.47|679.1|675.1|26
1617775410000|2021-04-07 06:03:30|679.41|675.41|679.25|675.25|679.48|675.48|679.25|675.25|26
1617775420000|2021-04-07 06:03:40|679.33|675.33|679.36|675.36|679.41|675.41|679.2|675.2|28
1617775430000|2021-04-07 06:03:50|679.37|675.37|679.45|675.45|679.45|675.45|679.33|675.33|23
1617775440000|2021-04-07 06:04:00|679.58|675.58|679.76|675.76|679.81|675.81|679.56|675.56|28
1617775450000|2021-04-07 06:04:10|679.77|675.77|679.56|675.56|679.82|675.82|679.56|675.56|34
1617775460000|2021-04-07 06:04:20|679.48|675.48|678.72|674.72|679.5|675.5|678.72|674.72|31
1617775470000|2021-04-07 06:04:30|678.73|674.73|679.13|675.13|679.16|675.16|678.71|674.71|35
1617775480000|2021-04-07 06:04:40|679.14|675.14|679.09|675.09|679.4|675.4|679.09|675.09|31
1617775490000|2021-04-07 06:04:50|679.12|675.12|679.22|675.22|679.34|675.34|679.12|675.12|32
1617775500000|2021-04-07 06:05:00|679.23|675.23|679.41|675.41|679.41|675.41|679.13|675.13|29
1617775510000|2021-04-07 06:05:10|679.37|675.37|679.64|675.64|679.81|675.81|679.37|675.37|33
1617775520000|2021-04-07 06:05:20|679.65|675.65|679.55|675.55|679.7|675.7|679.43|675.43|31
1617775530000|2021-04-07 06:05:30|679.54|675.54|679.82|675.82|679.82|675.82|679.54|675.54|17
1617775540000|2021-04-07 06:05:40|679.81|675.81|680.1|676.1|680.15|676.15|679.81|675.81|22
1617775550000|2021-04-07 06:05:50|680.15|676.15|679.78|675.78|680.15|676.15|679.78|675.78|21
1617775560000|2021-04-07 06:06:00|679.81|675.81|679.83|675.83|679.9|675.9|679.76|675.76|27
1617775570000|2021-04-07 06:06:10|679.8|675.8|679.75|675.75|679.8|675.8|679.75|675.75|15
1617775580000|2021-04-07 06:06:20|679.76|675.76|679.39|675.39|679.76|675.76|679.15|675.15|22
1617775590000|2021-04-07 06:06:30|679.37|675.37|678.54|674.54|679.45|675.45|678.53|674.53|22
1617775600000|2021-04-07 06:06:40|678.55|674.55|678.43|674.43|678.59|674.59|678.43|674.43|26
1617775610000|2021-04-07 06:06:50|678.44|674.44|677.55|673.55|678.49|674.49|677.54|673.54|31
1617775620000|2021-04-07 06:07:00|677.51|673.51|677.96|673.96|677.96|673.96|677.51|673.51|31
1617775630000|2021-04-07 06:07:10|678.09|674.09|677.53|673.53|678.2|674.2|677.53|673.53|27
1617775640000|2021-04-07 06:07:20|677.52|673.52|676.87|672.87|677.52|673.52|676.78|672.78|28
1617775650000|2021-04-07 06:07:30|676.88|672.88|676.71|672.71|676.94|672.94|676.52|672.52|34
1617775660000|2021-04-07 06:07:40|676.72|672.72|676.71|672.71|676.72|672.72|676.17|672.17|35
1617775670000|2021-04-07 06:07:50|676.79|672.79|676.7|672.7|676.84|672.84|676.46|672.46|32
1617775680000|2021-04-07 06:08:00|676.69|672.69|676.53|672.53|676.89|672.89|676.53|672.53|27
1617775690000|2021-04-07 06:08:10|676.41|672.41|676.05|672.05|676.42|672.42|675.96|671.96|26
1617775700000|2021-04-07 06:08:20|676.03|672.03|675.56|671.56|676.03|672.03|675.56|671.56|22
1617775710000|2021-04-07 06:08:30|675.52|671.52|675.73|671.73|675.75|671.75|675.47|671.47|26
1617775720000|2021-04-07 06:08:40|675.71|671.71|675.58|671.58|676.01|672.01|675.55|671.55|35
1617775730000|2021-04-07 06:08:50|675.56|671.56|675|671|675.57|671.57|674.82|670.82|34
1617775740000|2021-04-07 06:09:00|674.99|670.99|675.63|671.63|675.63|671.63|674.86|670.86|37
1617775750000|2021-04-07 06:09:10|675.65|671.65|676.66|672.66|676.81|672.81|675.65|671.65|35
1617775760000|2021-04-07 06:09:20|676.64|672.64|675.79|671.79|676.64|672.64|675.77|671.77|36
1617775770000|2021-04-07 06:09:30|675.78|671.78|675.81|671.81|675.89|671.89|675.51|671.51|30
1617775780000|2021-04-07 06:09:40|675.82|671.82|675.42|671.42|675.86|671.86|675.42|671.42|36
1617775790000|2021-04-07 06:09:50|675.31|671.31|675.13|671.13|675.55|671.55|675.03|671.03|31
1617775800000|2021-04-07 06:10:00|675.22|671.22|675.13|671.13|675.5|671.5|674.84|670.84|31
1617775810000|2021-04-07 06:10:10|675.1|671.1|675.77|671.77|675.77|671.77|675.02|671.02|34
1617775820000|2021-04-07 06:10:20|675.75|671.75|676.29|672.29|676.34|672.34|675.69|671.69|37
1617775830000|2021-04-07 06:10:30|676.3|672.3|676.34|672.34|676.6|672.6|676.16|672.16|29
1617775840000|2021-04-07 06:10:40|676.35|672.35|676.56|672.56|676.57|672.57|676.35|672.35|17
1617775850000|2021-04-07 06:10:50|676.57|672.57|676.58|672.58|676.62|672.62|676.49|672.49|20
1617775860000|2021-04-07 06:11:00|676.55|672.55|676.52|672.52|676.81|672.81|676.32|672.32|31
1617775870000|2021-04-07 06:11:10|676.54|672.54|676.1|672.1|676.54|672.54|675.84|671.84|28
1617775880000|2021-04-07 06:11:20|676.13|672.13|676.25|672.25|676.26|672.26|675.94|671.94|30
1617775890000|2021-04-07 06:11:30|676.23|672.23|676.03|672.03|676.34|672.34|675.95|671.95|30
1617775900000|2021-04-07 06:11:40|676.01|672.01|675.51|671.51|676.01|672.01|675.46|671.46|31
1617775910000|2021-04-07 06:11:50|675.5|671.5|675.8|671.8|675.8|671.8|675.42|671.42|29
1617775920000|2021-04-07 06:12:00|675.79|671.79|675.72|671.72|675.94|671.94|675.68|671.68|26
1617775930000|2021-04-07 06:12:10|675.77|671.77|675.8|671.8|675.8|671.8|675.59|671.59|23
1617775940000|2021-04-07 06:12:20|675.79|671.79|675.56|671.56|675.79|671.79|675.22|671.22|31
1617775950000|2021-04-07 06:12:30|675.54|671.54|675.48|671.48|675.55|671.55|675.47|671.47|22
1617775960000|2021-04-07 06:12:40|675.51|671.51|675.6|671.6|675.72|671.72|675.44|671.44|25
1617775970000|2021-04-07 06:12:50|675.59|671.59|675.52|671.52|675.62|671.62|675.52|671.52|30
1617775980000|2021-04-07 06:13:00|675.53|671.53|675.7|671.7|675.7|671.7|675.53|671.53|29
1617775990000|2021-04-07 06:13:10|675.71|671.71|675.61|671.61|675.82|671.82|675.61|671.61|24
1617776000000|2021-04-07 06:13:20|675.58|671.58|675.28|671.28|675.58|671.58|675.28|671.28|19
1617776010000|2021-04-07 06:13:30|675.27|671.27|675.18|671.18|675.32|671.32|675.17|671.17|28
1617776020000|2021-04-07 06:13:40|675.21|671.21|675.16|671.16|675.26|671.26|675.16|671.16|18
1617776030000|2021-04-07 06:13:50|675.17|671.17|674.7|670.7|675.3|671.3|674.7|670.7|30
1617776040000|2021-04-07 06:14:00|674.88|670.88|674.52|670.52|675.13|671.13|673.88|669.88|36
1617776050000|2021-04-07 06:14:10|674.31|670.31|674.15|670.15|674.6|670.6|674.11|670.11|31
1617776060000|2021-04-07 06:14:20|674.2|670.2|674.67|670.67|674.73|670.73|674.12|670.12|30
1617776070000|2021-04-07 06:14:30|674.68|670.68|674.13|670.13|674.68|670.68|674.08|670.08|35
1617776080000|2021-04-07 06:14:40|674.12|670.12|674.19|670.19|674.47|670.47|674.1|670.1|31
1617776090000|2021-04-07 06:14:50|674.21|670.21|675.14|671.14|675.14|671.14|674.14|670.14|30
1617776100000|2021-04-07 06:15:00|675.15|671.15|675.52|671.52|675.52|671.52|675.14|671.14|28
1617776110000|2021-04-07 06:15:10|675.53|671.53|675.58|671.58|675.78|671.78|675.47|671.47|22
1617776120000|2021-04-07 06:15:20|675.7|671.7|675.76|671.76|675.93|671.93|675.43|671.43|22
1617776130000|2021-04-07 06:15:30|675.79|671.79|676.09|672.09|676.09|672.09|675.76|671.76|24
1617776140000|2021-04-07 06:15:40|676.13|672.13|676.13|672.13|676.57|672.57|676.09|672.09|16
1617776150000|2021-04-07 06:15:50|676.09|672.09|677.53|673.53|677.53|673.53|676.09|672.09|16
1617776160000|2021-04-07 06:16:00|677.69|673.69|677.47|673.47|677.78|673.78|677.47|673.47|26
1617776170000|2021-04-07 06:16:10|677.44|673.44|677.69|673.69|677.7|673.7|677.44|673.44|22
1617776180000|2021-04-07 06:16:20|677.61|673.61|677.38|673.38|677.61|673.61|677.08|673.08|28
1617776190000|2021-04-07 06:16:30|677.1|673.1|676.31|672.31|677.32|673.32|676.25|672.25|31
1617776200000|2021-04-07 06:16:40|676.3|672.3|676.78|672.78|676.82|672.82|675.97|671.97|33
1617776210000|2021-04-07 06:16:50|676.76|672.76|676.89|672.89|676.89|672.89|676.69|672.69|24
1617776220000|2021-04-07 06:17:00|676.87|672.87|677.76|673.76|677.78|673.78|676.85|672.85|33
1617776230000|2021-04-07 06:17:10|677.78|673.78|677.61|673.61|677.87|673.87|677.54|673.54|14
1617776240000|2021-04-07 06:17:20|677.52|673.52|677.98|673.98|677.99|673.99|677.52|673.52|25
1617776250000|2021-04-07 06:17:30|677.71|673.71|677.37|673.37|677.77|673.77|677.06|673.06|34
1617776260000|2021-04-07 06:17:40|677.4|673.4|676.95|672.95|677.4|673.4|676.81|672.81|33
1617776270000|2021-04-07 06:17:50|676.96|672.96|677.02|673.02|677.07|673.07|676.94|672.94|19
1617776280000|2021-04-07 06:18:00|677.01|673.01|676.97|672.97|677.03|673.03|676.95|672.95|24
1617776290000|2021-04-07 06:18:10|676.98|672.98|676.5|672.5|677|673|676.5|672.5|30
1617776300000|2021-04-07 06:18:20|676.48|672.48|676.43|672.43|676.49|672.49|676.39|672.39|24
1617776310000|2021-04-07 06:18:30|676.47|672.47|675.82|671.82|676.47|672.47|675.62|671.62|35
1617776320000|2021-04-07 06:18:40|675.77|671.77|675.6|671.6|676.27|672.27|675.51|671.51|35
1617776330000|2021-04-07 06:18:50|675.62|671.62|675.42|671.42|675.93|671.93|675.34|671.34|35
1617776340000|2021-04-07 06:19:00|675.46|671.46|675.07|671.07|675.46|671.46|675.05|671.05|24
1617776350000|2021-04-07 06:19:10|675.02|671.02|675.15|671.15|675.22|671.22|674.85|670.85|23
1617776360000|2021-04-07 06:19:20|674.93|670.93|673.51|669.51|675.15|671.15|673.51|669.51|27
1617776370000|2021-04-07 06:19:30|673.53|669.53|673.12|669.12|673.62|669.62|673.04|669.04|31
1617776380000|2021-04-07 06:19:40|673.23|669.23|672.6|668.6|673.26|669.26|672.6|668.6|26
1617776390000|2021-04-07 06:19:50|672.59|668.59|673|669|673.26|669.26|672.59|668.59|30
1617776400000|2021-04-07 06:20:00|672.98|668.98|673.05|669.05|673.14|669.14|672.9|668.9|34
1617776410000|2021-04-07 06:20:10|672.97|668.97|672.83|668.83|672.97|668.97|672.83|668.83|25
1617776420000|2021-04-07 06:20:20|672.81|668.81|672.05|668.05|672.82|668.82|672.04|668.04|34
1617776430000|2021-04-07 06:20:30|671.98|667.98|671.06|667.06|672.05|668.05|670.97|666.97|29
1617776440000|2021-04-07 06:20:40|671.08|667.08|671.08|667.08|671.64|667.64|671.08|667.08|28
1617776450000|2021-04-07 06:20:50|671.09|667.09|670.45|666.45|671.09|667.09|670.45|666.45|32
1617776460000|2021-04-07 06:21:00|670.48|666.48|669.92|665.92|670.48|666.48|669.75|665.75|23
1617776470000|2021-04-07 06:21:10|670.12|666.12|670.8|666.8|670.86|666.86|670.04|666.04|36
1617776480000|2021-04-07 06:21:20|670.81|666.81|671.12|667.12|671.17|667.17|670.52|666.52|29
1617776490000|2021-04-07 06:21:30|671.13|667.13|672.14|668.14|672.14|668.14|671.13|667.13|36
1617776500000|2021-04-07 06:21:40|672.13|668.13|670.58|666.58|672.18|668.18|670.58|666.58|32
1617776510000|2021-04-07 06:21:50|670.52|666.52|670.09|666.09|670.75|666.75|670.02|666.02|36
1617776520000|2021-04-07 06:22:00|670|666|670.47|666.47|670.51|666.51|669.87|665.87|32
1617776530000|2021-04-07 06:22:10|670.49|666.49|670.52|666.52|671.05|667.05|670.49|666.49|30
1617776540000|2021-04-07 06:22:20|670.53|666.53|670.01|666.01|670.58|666.58|669.98|665.98|27
1617776550000|2021-04-07 06:22:30|670|666|670.41|666.41|670.47|666.47|670|666|30
1617776560000|2021-04-07 06:22:40|670.42|666.42|670.19|666.19|670.42|666.42|669.93|665.93|31
1617776570000|2021-04-07 06:22:50|670.17|666.17|669.84|665.84|670.17|666.17|669.69|665.69|32
1617776580000|2021-04-07 06:23:00|669.85|665.85|669.64|665.64|669.87|665.87|669.53|665.53|24
1617776590000|2021-04-07 06:23:10|669.65|665.65|670.54|666.54|670.54|666.54|669.57|665.57|36
1617776600000|2021-04-07 06:23:20|670.55|666.55|670.76|666.76|670.86|666.86|670.38|666.38|30
1617776610000|2021-04-07 06:23:30|670.68|666.68|669.74|665.74|670.74|666.74|669.66|665.66|34
1617776620000|2021-04-07 06:23:40|669.85|665.85|669.2|665.2|669.86|665.86|669.16|665.16|35
1617776630000|2021-04-07 06:23:50|669.07|665.07|668.96|664.96|669.12|665.12|668.79|664.79|28
1617776640000|2021-04-07 06:24:00|668.94|664.94|669.48|665.48|669.6|665.6|668.94|664.94|39
1617776650000|2021-04-07 06:24:10|669.41|665.41|669.33|665.33|669.85|665.85|669.33|665.33|32
1617776660000|2021-04-07 06:24:20|669.37|665.37|668.91|664.91|669.71|665.71|668.89|664.89|38
1617776670000|2021-04-07 06:24:30|668.95|664.95|669.04|665.04|669.04|665.04|668.65|664.65|34
1617776680000|2021-04-07 06:24:40|669.16|665.16|668.27|664.27|669.23|665.23|668.24|664.24|36
1617776690000|2021-04-07 06:24:50|668.26|664.26|667.57|663.57|668.29|664.29|667.57|663.57|33
1617776700000|2021-04-07 06:25:00|667.43|663.43|668.36|664.36|668.36|664.36|667.3|663.3|32
1617776710000|2021-04-07 06:25:10|668.52|664.52|668.75|664.75|668.93|664.93|668.51|664.51|28
1617776720000|2021-04-07 06:25:20|668.82|664.82|668.54|664.54|668.97|664.97|668.39|664.39|28
1617776730000|2021-04-07 06:25:30|668.7|664.7|669.07|665.07|669.09|665.09|668.7|664.7|24
1617776740000|2021-04-07 06:25:40|669.02|665.02|668.81|664.81|669.22|665.22|668.78|664.78|28
1617776750000|2021-04-07 06:25:50|668.8|664.8|668.99|664.99|669.17|665.17|668.43|664.43|34
1617776760000|2021-04-07 06:26:00|668.96|664.96|669.06|665.06|669.06|665.06|668.33|664.33|33
1617776770000|2021-04-07 06:26:10|669.05|665.05|669.25|665.25|669.26|665.26|668.98|664.98|28
1617776780000|2021-04-07 06:26:20|668.98|664.98|669.09|665.09|669.25|665.25|668.98|664.98|22
1617776790000|2021-04-07 06:26:30|669.07|665.07|669.29|665.29|669.48|665.48|669.06|665.06|34
1617776800000|2021-04-07 06:26:40|669.28|665.28|668.49|664.49|669.32|665.32|668.49|664.49|32
1617776810000|2021-04-07 06:26:50|668.53|664.53|668.37|664.37|668.57|664.57|668|664|36
1617776820000|2021-04-07 06:27:00|668.35|664.35|668.56|664.56|668.56|664.56|668.19|664.19|35
1617776830000|2021-04-07 06:27:10|668.65|664.65|668.77|664.77|668.89|664.89|668.59|664.59|29
1617776840000|2021-04-07 06:27:20|668.78|664.78|668|664|668.78|664.78|667.77|663.77|28
1617776850000|2021-04-07 06:27:30|667.95|663.95|667.46|663.46|668|664|667.36|663.36|35
1617776860000|2021-04-07 06:27:40|667.5|663.5|667.86|663.86|667.97|663.97|667.42|663.42|36
1617776870000|2021-04-07 06:27:50|667.88|663.88|667.65|663.65|667.93|663.93|667.55|663.55|31
1617776880000|2021-04-07 06:28:00|667.63|663.63|667.74|663.74|667.8|663.8|667.13|663.13|34
1617776890000|2021-04-07 06:28:10|667.71|663.71|668.71|664.71|668.71|664.71|667.71|663.71|30
1617776900000|2021-04-07 06:28:20|668.69|664.69|669.41|665.41|669.43|665.43|668.69|664.69|26
1617776910000|2021-04-07 06:28:30|669.44|665.44|670.17|666.17|670.23|666.23|669.43|665.43|32
1617776920000|2021-04-07 06:28:40|670.15|666.15|670.57|666.57|670.66|666.66|669.84|665.84|39
1617776930000|2021-04-07 06:28:50|670.58|666.58|671.37|667.37|671.37|667.37|670.37|666.37|31
1617776940000|2021-04-07 06:29:00|671.3|667.3|671.28|667.28|671.31|667.31|670.98|666.98|33
1617776950000|2021-04-07 06:29:10|671.11|667.11|671.02|667.02|671.32|667.32|670.97|666.97|27
1617776960000|2021-04-07 06:29:20|671.03|667.03|671.57|667.57|671.57|667.57|671.02|667.02|23
1617776970000|2021-04-07 06:29:30|671.6|667.6|672.36|668.36|672.43|668.43|671.6|667.6|32
1617776980000|2021-04-07 06:29:40|672.35|668.35|672.54|668.54|672.55|668.55|672.33|668.33|29
1617776990000|2021-04-07 06:29:50|672.55|668.55|671.92|667.92|672.55|668.55|671.82|667.82|33
1617777000000|2021-04-07 06:30:00|671.94|667.94|672.36|668.36|672.36|668.36|671.82|667.82|24
1617777010000|2021-04-07 06:30:10|672.37|668.37|672.39|668.39|672.5|668.5|672.35|668.35|27
1617777020000|2021-04-07 06:30:20|672.4|668.4|672.89|668.89|672.89|668.89|672.39|668.39|18
1617777030000|2021-04-07 06:30:30|672.88|668.88|672.94|668.94|672.97|668.97|672.88|668.88|11
1617777040000|2021-04-07 06:30:40|672.95|668.95|673.33|669.33|673.35|669.35|672.94|668.94|29
1617777050000|2021-04-07 06:30:50|673.3|669.3|673.64|669.64|673.64|669.64|673.3|669.3|16
1617777060000|2021-04-07 06:31:00|673.67|669.67|674.06|670.06|674.06|670.06|673.67|669.67|24
1617777070000|2021-04-07 06:31:10|674.08|670.08|674.22|670.22|674.25|670.25|674.08|670.08|23
1617777080000|2021-04-07 06:31:20|674.21|670.21|673.88|669.88|674.21|670.21|673.84|669.84|32
1617777090000|2021-04-07 06:31:30|673.9|669.9|673.98|669.98|673.98|669.98|673.87|669.87|35
1617777100000|2021-04-07 06:31:40|674|670|674.11|670.11|674.14|670.14|674|670|20
1617777110000|2021-04-07 06:31:50|674.12|670.12|674.3|670.3|674.36|670.36|674.09|670.09|27
1617777120000|2021-04-07 06:32:00|674.29|670.29|674.28|670.28|674.3|670.3|674.22|670.22|20
1617777130000|2021-04-07 06:32:10|674.27|670.27|674.7|670.7|674.7|670.7|674.27|670.27|23
1617777140000|2021-04-07 06:32:20|674.71|670.71|674.85|670.85|674.86|670.86|674.7|670.7|25
1617777150000|2021-04-07 06:32:30|674.86|670.86|675.08|671.08|675.08|671.08|674.85|670.85|28
1617777160000|2021-04-07 06:32:40|675.09|671.09|675.2|671.2|675.2|671.2|675.09|671.09|19
1617777170000|2021-04-07 06:32:50|675.19|671.19|675.27|671.27|675.29|671.29|675.19|671.19|17
1617777180000|2021-04-07 06:33:00|675.3|671.3|675.19|671.19|675.35|671.35|675.07|671.07|28
1617777190000|2021-04-07 06:33:10|675.2|671.2|675.78|671.78|675.84|671.84|675.2|671.2|26
1617777200000|2021-04-07 06:33:20|675.73|671.73|676.13|672.13|676.15|672.15|675.65|671.65|25
1617777210000|2021-04-07 06:33:30|676.16|672.16|675.78|671.78|676.31|672.31|675.62|671.62|33
1617777220000|2021-04-07 06:33:40|675.75|671.75|676.16|672.16|676.22|672.22|675.67|671.67|35
1617777230000|2021-04-07 06:33:50|676.18|672.18|676.45|672.45|676.45|672.45|676.08|672.08|28
1617777240000|2021-04-07 06:34:00|676.43|672.43|676.39|672.39|676.43|672.43|676.09|672.09|32
1617777250000|2021-04-07 06:34:10|676.4|672.4|676.61|672.61|676.61|672.61|676.3|672.3|33
1617777260000|2021-04-07 06:34:20|676.59|672.59|677.07|673.07|677.4|673.4|676.59|672.59|37
1617777270000|2021-04-07 06:34:30|677.08|673.08|677.73|673.73|677.78|673.78|677.08|673.08|31
1617777280000|2021-04-07 06:34:40|677.81|673.81|677.77|673.77|677.84|673.84|677.69|673.69|28
1617777290000|2021-04-07 06:34:50|677.73|673.73|677.36|673.36|677.73|673.73|677.24|673.24|32
1617777300000|2021-04-07 06:35:00|677.34|673.34|677.23|673.23|677.34|673.34|677.07|673.07|28
1617777310000|2021-04-07 06:35:10|677.22|673.22|677.03|673.03|677.42|673.42|677|673|31
1617777320000|2021-04-07 06:35:20|676.99|672.99|676.98|672.98|677.03|673.03|676.84|672.84|20
1617777330000|2021-04-07 06:35:30|676.55|672.55|676.86|672.86|676.98|672.98|676.42|672.42|20
1617777340000|2021-04-07 06:35:40|676.66|672.66|676.12|672.12|676.99|672.99|676.08|672.08|16
1617777350000|2021-04-07 06:35:50|676.11|672.11|675.74|671.74|676.12|672.12|675.68|671.68|21
1617777360000|2021-04-07 06:36:00|675.67|671.67|674.91|670.91|675.67|671.67|674.91|670.91|17
1617777370000|2021-04-07 06:36:10|674.93|670.93|675.08|671.08|675.08|671.08|674.9|670.9|32
1617777380000|2021-04-07 06:36:20|675.06|671.06|675.09|671.09|675.4|671.4|674.91|670.91|24
1617777390000|2021-04-07 06:36:30|675.08|671.08|674.5|670.5|675.08|671.08|674.36|670.36|31
1617777400000|2021-04-07 06:36:40|674.53|670.53|674.24|670.24|674.55|670.55|674.16|670.16|23
1617777410000|2021-04-07 06:36:50|674.22|670.22|674.73|670.73|674.74|670.74|674.19|670.19|25
1617777420000|2021-04-07 06:37:00|674.72|670.72|674.82|670.82|674.87|670.87|674.72|670.72|21
1617777430000|2021-04-07 06:37:10|674.78|670.78|675.09|671.09|675.09|671.09|674.71|670.71|28
1617777440000|2021-04-07 06:37:20|675.18|671.18|676.44|672.44|676.45|672.45|675.01|671.01|32
1617777450000|2021-04-07 06:37:30|676.45|672.45|676.39|672.39|676.45|672.45|675.58|671.58|36
1617777460000|2021-04-07 06:37:40|676.43|672.43|676.28|672.28|676.45|672.45|676.08|672.08|31
1617777470000|2021-04-07 06:37:50|676.26|672.26|676.06|672.06|676.26|672.26|676.05|672.05|24
1617777480000|2021-04-07 06:38:00|676.05|672.05|675.58|671.58|676.08|672.08|675.26|671.26|30
1617777490000|2021-04-07 06:38:10|675.51|671.51|675.37|671.37|675.85|671.85|675.25|671.25|33
1617777500000|2021-04-07 06:38:20|675.51|671.51|675.32|671.32|675.99|671.99|674.87|670.87|29
1617777510000|2021-04-07 06:38:30|675.33|671.33|675.44|671.44|675.85|671.85|675.15|671.15|24
1617777520000|2021-04-07 06:38:40|675.27|671.27|674.4|670.4|675.56|671.56|674.26|670.26|31
1617777530000|2021-04-07 06:38:50|674.43|670.43|674.23|670.23|674.59|670.59|674.12|670.12|26
1617777540000|2021-04-07 06:39:00|674.24|670.24|675|671|675.25|671.25|674.24|670.24|35
1617777550000|2021-04-07 06:39:10|674.98|670.98|675.21|671.21|675.43|671.43|674.96|670.96|32
1617777560000|2021-04-07 06:39:20|675.28|671.28|675|671|675.28|671.28|674.9|670.9|32
1617777570000|2021-04-07 06:39:30|675.02|671.02|674.91|670.91|675.12|671.12|674.91|670.91|28
1617777580000|2021-04-07 06:39:40|674.9|670.9|674.87|670.87|674.9|670.9|674.71|670.71|21
1617777590000|2021-04-07 06:39:50|674.79|670.79|674.44|670.44|674.96|670.96|674.37|670.37|29
1617777600000|2021-04-07 06:40:00|674.43|670.43|674.28|670.28|674.48|670.48|674.28|670.28|21
1617777610000|2021-04-07 06:40:10|674.29|670.29|673.96|669.96|674.32|670.32|673.9|669.9|22
1617777620000|2021-04-07 06:40:20|673.95|669.95|673.93|669.93|674|670|673.83|669.83|28
1617777630000|2021-04-07 06:40:30|673.92|669.92|673.73|669.73|674.06|670.06|673.64|669.64|18
1617777640000|2021-04-07 06:40:40|673.7|669.7|673.17|669.17|673.7|669.7|673.06|669.06|30
1617777650000|2021-04-07 06:40:50|673.16|669.16|673.07|669.07|673.24|669.24|672.74|668.74|36
1617777660000|2021-04-07 06:41:00|673.08|669.08|672.58|668.58|673.08|669.08|672.5|668.5|31
1617777670000|2021-04-07 06:41:10|672.52|668.52|672.53|668.53|672.71|668.71|672.28|668.28|30
1617777680000|2021-04-07 06:41:20|672.54|668.54|672.72|668.72|672.73|668.73|672.54|668.54|29
1617777690000|2021-04-07 06:41:30|672.71|668.71|672.87|668.87|673.48|669.48|672.71|668.71|35
1617777700000|2021-04-07 06:41:40|672.86|668.86|672.79|668.79|672.87|668.87|672.61|668.61|32
1617777710000|2021-04-07 06:41:50|672.77|668.77|672.66|668.66|672.77|668.77|672.61|668.61|26
1617777720000|2021-04-07 06:42:00|672.47|668.47|672.26|668.26|672.47|668.47|672.23|668.23|33
1617777730000|2021-04-07 06:42:10|672.28|668.28|672.08|668.08|672.28|668.28|671.98|667.98|29
1617777740000|2021-04-07 06:42:20|672.06|668.06|672.44|668.44|672.59|668.59|672.05|668.05|30
1617777750000|2021-04-07 06:42:30|672.43|668.43|672.56|668.56|672.6|668.6|672.25|668.25|28
1617777760000|2021-04-07 06:42:40|672.52|668.52|672.16|668.16|672.69|668.69|672.16|668.16|33
1617777770000|2021-04-07 06:42:50|672.17|668.17|672.49|668.49|672.63|668.63|672.17|668.17|28
1617777780000|2021-04-07 06:43:00|672.5|668.5|672.31|668.31|672.61|668.61|672.24|668.24|33
1617777790000|2021-04-07 06:43:10|672.29|668.29|672.18|668.18|672.37|668.37|672.03|668.03|36
1617777800000|2021-04-07 06:43:20|672.19|668.19|672.29|668.29|672.44|668.44|672.19|668.19|33
1617777810000|2021-04-07 06:43:30|672.25|668.25|671.89|667.89|672.25|668.25|671.66|667.66|32
1617777820000|2021-04-07 06:43:40|671.87|667.87|671.65|667.65|671.92|667.92|671.47|667.47|28
1617777830000|2021-04-07 06:43:50|671.51|667.51|671.5|667.5|671.51|667.51|671.1|667.1|32
1617777840000|2021-04-07 06:44:00|671.45|667.45|672.06|668.06|672.06|668.06|671.42|667.42|34
1617777850000|2021-04-07 06:44:10|672.07|668.07|672.27|668.27|672.27|668.27|671.9|667.9|32
1617777860000|2021-04-07 06:44:20|672.26|668.26|672.11|668.11|672.26|668.26|672.08|668.08|29
1617777870000|2021-04-07 06:44:30|672.07|668.07|671.84|667.84|672.08|668.08|671.84|667.84|23
1617777880000|2021-04-07 06:44:40|671.93|667.93|672.15|668.15|672.15|668.15|671.67|667.67|33
1617777890000|2021-04-07 06:44:50|672.24|668.24|672.01|668.01|672.53|668.53|671.5|667.5|32
1617777900000|2021-04-07 06:45:00|672.03|668.03|672.38|668.38|672.41|668.41|672.02|668.02|25
1617777910000|2021-04-07 06:45:10|672.42|668.42|672.63|668.63|672.8|668.8|672.42|668.42|22
1617777920000|2021-04-07 06:45:20|672.64|668.64|672.76|668.76|672.76|668.76|672.46|668.46|24
1617777930000|2021-04-07 06:45:30|672.73|668.73|673.16|669.16|673.16|669.16|672.45|668.45|28
1617777940000|2021-04-07 06:45:40|673.17|669.17|673.26|669.26|673.26|669.26|673.13|669.13|21
1617777950000|2021-04-07 06:45:50|673.27|669.27|673.05|669.05|673.35|669.35|673.05|669.05|25
1617777960000|2021-04-07 06:46:00|673.07|669.07|673.29|669.29|673.31|669.31|673.04|669.04|21
1617777970000|2021-04-07 06:46:10|673.31|669.31|673.02|669.02|673.31|669.31|672.94|668.94|23
1617777980000|2021-04-07 06:46:20|672.93|668.93|672.68|668.68|672.98|668.98|672.43|668.43|27
1617777990000|2021-04-07 06:46:30|672.89|668.89|672.64|668.64|672.94|668.94|672.54|668.54|28
1617778000000|2021-04-07 06:46:40|672.85|668.85|672.82|668.82|672.85|668.85|672.54|668.54|17
1617778010000|2021-04-07 06:46:50|672.81|668.81|672.86|668.86|673.02|669.02|672.15|668.15|17
1617778020000|2021-04-07 06:47:00|672.71|668.71|672.81|668.81|673.02|669.02|672.19|668.19|16
1617778030000|2021-04-07 06:47:10|672.8|668.8|671.18|667.18|672.8|668.8|671.08|667.08|20
1617778040000|2021-04-07 06:47:20|671.03|667.03|671.03|667.03|671.19|667.19|670.81|666.81|25
1617778050000|2021-04-07 06:47:30|671.02|667.02|671.54|667.54|671.54|667.54|671.02|667.02|21
1617778060000|2021-04-07 06:47:40|671.53|667.53|671.44|667.44|671.54|667.54|671.29|667.29|25
1617778070000|2021-04-07 06:47:50|671.43|667.43|672.28|668.28|672.49|668.49|671.43|667.43|34
1617778080000|2021-04-07 06:48:00|672.27|668.27|672.62|668.62|672.62|668.62|672.15|668.15|27
1617778090000|2021-04-07 06:48:10|672.63|668.63|672.88|668.88|672.94|668.94|672.63|668.63|22
1617778100000|2021-04-07 06:48:20|672.87|668.87|672.94|668.94|673.09|669.09|672.83|668.83|29
1617778110000|2021-04-07 06:48:30|673|669|672.76|668.76|673.06|669.06|672.69|668.69|20
1617778120000|2021-04-07 06:48:40|672.75|668.75|672.72|668.72|672.91|668.91|672.62|668.62|25
1617778130000|2021-04-07 06:48:50|672.7|668.7|673|669|673.02|669.02|672.49|668.49|24
1617778140000|2021-04-07 06:49:00|673.03|669.03|673.43|669.43|673.44|669.44|673.03|669.03|26
1617778150000|2021-04-07 06:49:10|673.46|669.46|673.68|669.68|673.95|669.95|673.46|669.46|26
1617778160000|2021-04-07 06:49:20|673.63|669.63|673.33|669.33|673.63|669.63|673.03|669.03|32
1617778170000|2021-04-07 06:49:30|673.42|669.42|673.48|669.48|673.53|669.53|673.34|669.34|23
1617778180000|2021-04-07 06:49:40|673.49|669.49|673.58|669.58|673.66|669.66|673.48|669.48|30
1617778190000|2021-04-07 06:49:50|673.6|669.6|673.72|669.72|673.8|669.8|673.59|669.59|26
1617778200000|2021-04-07 06:50:00|673.71|669.71|673.8|669.8|673.8|669.8|673.69|669.69|22
1617778210000|2021-04-07 06:50:10|673.82|669.82|673.94|669.94|673.95|669.95|673.82|669.82|16
1617778220000|2021-04-07 06:50:20|673.95|669.95|673.94|669.94|674|670|673.83|669.83|23
1617778230000|2021-04-07 06:50:30|673.96|669.96|674.03|670.03|674.28|670.28|673.89|669.89|31
1617778240000|2021-04-07 06:50:40|674.09|670.09|673.74|669.74|674.09|670.09|673.74|669.74|24
1617778250000|2021-04-07 06:50:50|673.7|669.7|673.88|669.88|673.88|669.88|673.63|669.63|26
1617778260000|2021-04-07 06:51:00|673.87|669.87|674.06|670.06|674.06|670.06|673.82|669.82|25
1617778270000|2021-04-07 06:51:10|674.05|670.05|674.23|670.23|674.24|670.24|674.05|670.05|21
1617778280000|2021-04-07 06:51:20|674.24|670.24|674.4|670.4|674.4|670.4|674.15|670.15|17
1617778290000|2021-04-07 06:51:30|674.3|670.3|674.43|670.43|674.44|670.44|674.25|670.25|27
1617778300000|2021-04-07 06:51:40|674.44|670.44|674.28|670.28|674.45|670.45|674.27|670.27|21
1617778310000|2021-04-07 06:51:50|674.29|670.29|674.36|670.36|674.41|670.41|674.28|670.28|29
1617778320000|2021-04-07 06:52:00|674.37|670.37|674.53|670.53|674.55|670.55|674.28|670.28|29
1617778330000|2021-04-07 06:52:10|674.51|670.51|674.5|670.5|674.54|670.54|674.5|670.5|15
1617778340000|2021-04-07 06:52:20|674.49|670.49|674.51|670.51|674.55|670.55|674.42|670.42|23
1617778350000|2021-04-07 06:52:30|674.49|670.49|674.25|670.25|674.49|670.49|674.23|670.23|27
1617778360000|2021-04-07 06:52:40|674.24|670.24|674.35|670.35|674.41|670.41|674.24|670.24|20
1617778370000|2021-04-07 06:52:50|674.33|670.33|674.31|670.31|674.48|670.48|674.28|670.28|18
1617778380000|2021-04-07 06:53:00|674.34|670.34|674.52|670.52|674.63|670.63|674.34|670.34|22
1617778390000|2021-04-07 06:53:10|674.55|670.55|674.51|670.51|674.59|670.59|674.49|670.49|27
1617778400000|2021-04-07 06:53:20|674.5|670.5|674.34|670.34|674.5|670.5|674.32|670.32|24
1617778410000|2021-04-07 06:53:30|674.35|670.35|674.26|670.26|674.35|670.35|674.21|670.21|30
1617778420000|2021-04-07 06:53:40|674.33|670.33|674.23|670.23|674.34|670.34|674.21|670.21|24
1617778430000|2021-04-07 06:53:50|674.24|670.24|674.25|670.25|674.31|670.31|674.22|670.22|21
1617778440000|2021-04-07 06:54:00|674.27|670.27|674.31|670.31|674.5|670.5|674.26|670.26|20
1617778450000|2021-04-07 06:54:10|674.33|670.33|673.7|669.7|674.33|670.33|673.7|669.7|29
1617778460000|2021-04-07 06:54:20|673.69|669.69|673.56|669.56|673.71|669.71|673.46|669.46|35
1617778470000|2021-04-07 06:54:30|673.57|669.57|673.35|669.35|673.59|669.59|673.35|669.35|28
1617778480000|2021-04-07 06:54:40|673.36|669.36|672.74|668.74|673.37|669.37|672.71|668.71|37
1617778490000|2021-04-07 06:54:50|672.7|668.7|672.36|668.36|672.77|668.77|672.32|668.32|28
1617778500000|2021-04-07 06:55:00|672.33|668.33|672.76|668.76|672.82|668.82|672.32|668.32|28
1617778510000|2021-04-07 06:55:10|672.83|668.83|672.25|668.25|672.83|668.83|672.25|668.25|33
1617778520000|2021-04-07 06:55:20|672.24|668.24|671.45|667.45|672.43|668.43|671.36|667.36|32
1617778530000|2021-04-07 06:55:30|671.49|667.49|670.88|666.88|671.54|667.54|670.88|666.88|29
1617778540000|2021-04-07 06:55:40|670.95|666.95|671.05|667.05|671.12|667.12|670.77|666.77|29
1617778550000|2021-04-07 06:55:50|671.06|667.06|670.17|666.17|671.12|667.12|669.89|665.89|30
1617778560000|2021-04-07 06:56:00|670.09|666.09|669.14|665.14|670.09|666.09|669.05|665.05|32
1617778570000|2021-04-07 06:56:10|669.11|665.11|667.9|663.9|669.11|665.11|667.9|663.9|32
1617778580000|2021-04-07 06:56:20|667.86|663.86|667.35|663.35|667.87|663.87|667.32|663.32|31
1617778590000|2021-04-07 06:56:30|667.43|663.43|667.52|663.52|667.52|663.52|667.3|663.3|34
1617778600000|2021-04-07 06:56:40|667.48|663.48|667.92|663.92|668.02|664.02|667.35|663.35|35
1617778610000|2021-04-07 06:56:50|667.64|663.64|667.97|663.97|668.1|664.1|667.33|663.33|37
1617778620000|2021-04-07 06:57:00|667.95|663.95|667.76|663.76|668.05|664.05|667.38|663.38|36
1617778630000|2021-04-07 06:57:10|667.77|663.77|667.93|663.93|668.35|664.35|667.69|663.69|30
1617778640000|2021-04-07 06:57:20|667.79|663.79|667.48|663.48|667.98|663.98|667.46|663.46|38
1617778650000|2021-04-07 06:57:30|667.55|663.55|666.24|662.24|667.66|663.66|666.21|662.21|36
1617778660000|2021-04-07 06:57:40|666.19|662.19|665.19|661.19|666.33|662.33|665.12|661.12|33
1617778670000|2021-04-07 06:57:50|664.97|660.97|664.36|660.36|665.11|661.11|664.28|660.28|37
1617778680000|2021-04-07 06:58:00|664.35|660.35|664.23|660.23|664.9|660.9|664.23|660.23|37
1617778690000|2021-04-07 06:58:10|664.22|660.22|663.96|659.96|664.5|660.5|663.07|659.07|39
1617778700000|2021-04-07 06:58:20|664.18|660.18|664.68|660.68|664.89|660.89|664.18|660.18|36
1617778710000|2021-04-07 06:58:30|664.66|660.66|663.98|659.98|664.74|660.74|663.68|659.68|36
1617778720000|2021-04-07 06:58:40|664.06|660.06|664.4|660.4|664.87|660.87|664.06|660.06|37
1617778730000|2021-04-07 06:58:50|664.39|660.39|664.69|660.69|664.82|660.82|664.27|660.27|31
1617778740000|2021-04-07 06:59:00|664.71|660.71|664.58|660.58|664.71|660.71|663.75|659.75|33
1617778750000|2021-04-07 06:59:10|664.57|660.57|664.96|660.96|665.01|661.01|664.51|660.51|30
1617778760000|2021-04-07 06:59:20|664.99|660.99|665.32|661.32|665.4|661.4|664.97|660.97|32
1617778770000|2021-04-07 06:59:30|665.27|661.27|664.31|660.31|665.35|661.35|664.22|660.22|34
1617778780000|2021-04-07 06:59:40|664.26|660.26|664.31|660.31|664.31|660.31|663.66|659.66|39
1617778790000|2021-04-07 06:59:50|664.34|660.34|664.45|660.45|664.72|660.72|664.06|660.06|32
1617778800000|2021-04-07 07:00:00|664.42|660.42|664.13|660.13|664.43|660.43|663.98|659.98|36
1617778810000|2021-04-07 07:00:10|664.12|660.12|663.79|659.79|664.23|660.23|663.79|659.79|32
1617778820000|2021-04-07 07:00:20|663.68|659.68|662.21|658.21|663.8|659.8|662.14|658.14|36
1617778830000|2021-04-07 07:00:30|662.05|658.05|661.72|657.72|662.44|658.44|661.72|657.72|33
1617778840000|2021-04-07 07:00:40|661.7|657.7|660.75|656.75|661.7|657.7|659.95|655.95|36
1617778850000|2021-04-07 07:00:50|660.81|656.81|661.68|657.68|661.91|657.91|660.74|656.74|39
1617778860000|2021-04-07 07:01:00|661.75|657.75|662.04|658.04|662.3|658.3|661.31|657.31|35
1617778870000|2021-04-07 07:01:10|662.03|658.03|661.28|657.28|662.04|658.04|661.16|657.16|35
1617778880000|2021-04-07 07:01:20|661.25|657.25|660.29|656.29|661.26|657.26|660.12|656.12|35
1617778890000|2021-04-07 07:01:30|660.3|656.3|660.27|656.27|660.81|656.81|660.24|656.24|33
1617778900000|2021-04-07 07:01:40|660.28|656.28|660.74|656.74|660.74|656.74|660.26|656.26|29
1617778910000|2021-04-07 07:01:50|660.71|656.71|660.84|656.84|660.86|656.86|660.54|656.54|32
1617778920000|2021-04-07 07:02:00|660.83|656.83|661.2|657.2|661.29|657.29|660.6|656.6|30
1617778930000|2021-04-07 07:02:10|661.21|657.21|661.76|657.76|661.76|657.76|661.21|657.21|22
1617778940000|2021-04-07 07:02:20|661.77|657.77|661.77|657.77|662.17|658.17|661.65|657.65|27
1617778950000|2021-04-07 07:02:30|661.87|657.87|661.69|657.69|662.23|658.23|661.48|657.48|32
1617778960000|2021-04-07 07:02:40|661.7|657.7|662.12|658.12|662.36|658.36|661.59|657.59|34
1617778970000|2021-04-07 07:02:50|662.17|658.17|662.92|658.92|662.99|658.99|662.17|658.17|34
1617778980000|2021-04-07 07:03:00|662.99|658.99|664.46|660.46|664.46|660.46|662.99|658.99|31
1617778990000|2021-04-07 07:03:10|664.54|660.54|664.23|660.23|665.18|661.18|663.83|659.83|31
1617779000000|2021-04-07 07:03:20|664.21|660.21|663.41|659.41|664.42|660.42|663.41|659.41|35
1617779010000|2021-04-07 07:03:30|663.4|659.4|662.79|658.79|663.63|659.63|662.79|658.79|33
1617779020000|2021-04-07 07:03:40|662.78|658.78|662.29|658.29|663.23|659.23|662.23|658.23|33
1617779030000|2021-04-07 07:03:50|662.37|658.37|661.38|657.38|662.37|658.37|661.29|657.29|30
1617779040000|2021-04-07 07:04:00|661.37|657.37|661.86|657.86|661.86|657.86|661.14|657.14|34
1617779050000|2021-04-07 07:04:10|661.87|657.87|660.52|656.52|661.96|657.96|660.52|656.52|38
1617779060000|2021-04-07 07:04:20|660.66|656.66|660.17|656.17|660.85|656.85|660.14|656.14|34
1617779070000|2021-04-07 07:04:30|660.26|656.26|660.12|656.12|660.42|656.42|659.98|655.98|30
1617779080000|2021-04-07 07:04:40|660.08|656.08|659.27|655.27|660.08|656.08|659.27|655.27|37
1617779090000|2021-04-07 07:04:50|659.13|655.13|657.12|653.12|659.43|655.43|655.97|651.97|39
1617779100000|2021-04-07 07:05:00|657.14|653.14|658.04|654.04|658.06|654.06|657.07|653.07|28
1617779110000|2021-04-07 07:05:10|657.99|653.99|658.68|654.68|658.86|654.86|657.68|653.68|32
1617779120000|2021-04-07 07:05:20|658.51|654.51|657.99|653.99|658.6|654.6|657.78|653.78|38
1617779130000|2021-04-07 07:05:30|658.14|654.14|657.09|653.09|658.52|654.52|657.09|653.09|34
1617779140000|2021-04-07 07:05:40|656.83|652.83|656.82|652.82|657.53|653.53|655.84|651.84|34
1617779150000|2021-04-07 07:05:50|656.96|652.96|656.98|652.98|657.31|653.31|656.27|652.27|36
1617779160000|2021-04-07 07:06:00|657.01|653.01|657|653|657.74|653.74|656.74|652.74|37
1617779170000|2021-04-07 07:06:10|657.01|653.01|656.56|652.56|657.05|653.05|656.5|652.5|35
1617779180000|2021-04-07 07:06:20|656.59|652.59|655.66|651.66|656.99|652.99|655.4|651.4|35
1617779190000|2021-04-07 07:06:30|655.68|651.68|655.37|651.37|655.82|651.82|655.37|651.37|36
1617779200000|2021-04-07 07:06:40|655.38|651.38|653.41|649.41|655.38|651.38|653.4|649.4|35
1617779210000|2021-04-07 07:06:50|653.4|649.4|654.06|650.06|654.06|650.06|653.36|649.36|35
1617779220000|2021-04-07 07:07:00|654.05|650.05|654.47|650.47|655.09|651.09|653.64|649.64|39
1617779230000|2021-04-07 07:07:10|654.42|650.42|655.12|651.12|655.22|651.22|654.42|650.42|33
1617779240000|2021-04-07 07:07:20|655.14|651.14|656.32|652.32|656.35|652.35|655.09|651.09|26
1617779250000|2021-04-07 07:07:30|656.33|652.33|657.19|653.19|657.19|653.19|656.33|652.33|31
1617779260000|2021-04-07 07:07:40|657.17|653.17|657.1|653.1|657.17|653.17|656.37|652.37|33
1617779270000|2021-04-07 07:07:50|657.08|653.08|657.23|653.23|657.24|653.24|656.48|652.48|34
1617779280000|2021-04-07 07:08:00|657.33|653.33|659|655|659|655|657.19|653.19|35
1617779290000|2021-04-07 07:08:10|659.05|655.05|658.87|654.87|659.25|655.25|658.71|654.71|32
1617779300000|2021-04-07 07:08:20|658.56|654.56|657.82|653.82|658.56|654.56|657.81|653.81|37
1617779310000|2021-04-07 07:08:30|657.86|653.86|657.98|653.98|658.37|654.37|657.86|653.86|33
1617779320000|2021-04-07 07:08:40|658.03|654.03|658.02|654.02|658.28|654.28|657.81|653.81|26
1617779330000|2021-04-07 07:08:50|658.03|654.03|657.74|653.74|658.03|654.03|657.16|653.16|35
1617779340000|2021-04-07 07:09:00|657.86|653.86|658.54|654.54|658.56|654.56|657.68|653.68|37
1617779350000|2021-04-07 07:09:10|658.56|654.56|658.56|654.56|658.64|654.64|658.33|654.33|34
1617779360000|2021-04-07 07:09:20|658.52|654.52|658.34|654.34|658.83|654.83|658.31|654.31|33
1617779370000|2021-04-07 07:09:30|658.38|654.38|659.22|655.22|659.38|655.38|658.37|654.37|32
1617779380000|2021-04-07 07:09:40|659.02|655.02|659.08|655.08|659.46|655.46|658.9|654.9|33
1617779390000|2021-04-07 07:09:50|659.19|655.19|661|657|661|657|659.07|655.07|31
1617779400000|2021-04-07 07:10:00|661.03|657.03|663.33|659.33|663.33|659.33|661|657|28
1617779410000|2021-04-07 07:10:10|663.35|659.35|664.4|660.4|664.4|660.4|663.33|659.33|38
1617779420000|2021-04-07 07:10:20|664.35|660.35|664.26|660.26|664.88|660.88|664.11|660.11|36
1617779430000|2021-04-07 07:10:30|664.2|660.2|663.32|659.32|664.25|660.25|663.26|659.26|32
1617779440000|2021-04-07 07:10:40|663.31|659.31|663.07|659.07|663.48|659.48|663.07|659.07|34
1617779450000|2021-04-07 07:10:50|662.99|658.99|663.41|659.41|663.49|659.49|662.8|658.8|35
1617779460000|2021-04-07 07:11:00|663.38|659.38|662.41|658.41|663.38|659.38|662.41|658.41|34
1617779470000|2021-04-07 07:11:10|662.39|658.39|662.28|658.28|662.44|658.44|662.07|658.07|38
1617779480000|2021-04-07 07:11:20|662.25|658.25|662.54|658.54|662.64|658.64|661.38|657.38|36
1617779490000|2021-04-07 07:11:30|662.53|658.53|662.76|658.76|662.76|658.76|662|658|35
1617779500000|2021-04-07 07:11:40|662.75|658.75|662.58|658.58|663.04|659.04|662.54|658.54|35
1617779510000|2021-04-07 07:11:50|662.59|658.59|662.51|658.51|662.92|658.92|662.51|658.51|32
1617779520000|2021-04-07 07:12:00|662.5|658.5|662.72|658.72|662.88|658.88|662.5|658.5|34
1617779530000|2021-04-07 07:12:10|662.68|658.68|662.47|658.47|662.73|658.73|662.41|658.41|30
1617779540000|2021-04-07 07:12:20|662.46|658.46|663.01|659.01|663.05|659.05|662.14|658.14|34
1617779550000|2021-04-07 07:12:30|662.95|658.95|663.19|659.19|663.32|659.32|662.95|658.95|27
1617779560000|2021-04-07 07:12:40|662.87|658.87|663.04|659.04|663.06|659.06|662.09|658.09|39
1617779570000|2021-04-07 07:12:50|663.01|659.01|662.5|658.5|663.25|659.25|662.18|658.18|34
1617779580000|2021-04-07 07:13:00|662.41|658.41|663.03|659.03|663.03|659.03|662.16|658.16|37
1617779590000|2021-04-07 07:13:10|663.05|659.05|663.45|659.45|663.46|659.46|662.91|658.91|25
1617779600000|2021-04-07 07:13:20|663.46|659.46|663.7|659.7|663.87|659.87|663.46|659.46|34
1617779610000|2021-04-07 07:13:30|663.82|659.82|663.63|659.63|664.14|660.14|663.63|659.63|33
1617779620000|2021-04-07 07:13:40|663.72|659.72|663.82|659.82|664.09|660.09|663.31|659.31|34
1617779630000|2021-04-07 07:13:50|663.81|659.81|664.01|660.01|664.28|660.28|663.74|659.74|36
1617779640000|2021-04-07 07:14:00|664|660|664.82|660.82|664.82|660.82|664|660|35
1617779650000|2021-04-07 07:14:10|664.88|660.88|665.53|661.53|665.63|661.63|664.88|660.88|30
1617779660000|2021-04-07 07:14:20|665.36|661.36|666.24|662.24|666.24|662.24|665.33|661.33|22
1617779670000|2021-04-07 07:14:30|666.27|662.27|665.89|661.89|666.27|662.27|665.41|661.41|23
1617779680000|2021-04-07 07:14:40|665.91|661.91|665.98|661.98|666.26|662.26|665.81|661.81|27
1617779690000|2021-04-07 07:14:50|665.96|661.96|666.16|662.16|666.23|662.23|665.74|661.74|25
1617779700000|2021-04-07 07:15:00|666.17|662.17|666.3|662.3|666.85|662.85|666.13|662.13|31
1617779710000|2021-04-07 07:15:10|666.07|662.07|664.92|660.92|666.07|662.07|664.92|660.92|33
1617779720000|2021-04-07 07:15:20|664.65|660.65|664.57|660.57|664.92|660.92|664.38|660.38|32
1617779730000|2021-04-07 07:15:30|664.43|660.43|664.21|660.21|664.54|660.54|664.21|660.21|26
1617779740000|2021-04-07 07:15:40|664.2|660.2|664.66|660.66|664.77|660.77|664.03|660.03|29
1617779750000|2021-04-07 07:15:50|664.69|660.69|664.96|660.96|665.41|661.41|664.68|660.68|34
1617779760000|2021-04-07 07:16:00|664.98|660.98|664.56|660.56|665.08|661.08|663.99|659.99|34
1617779770000|2021-04-07 07:16:10|664.55|660.55|663.35|659.35|664.83|660.83|663.19|659.19|32
1617779780000|2021-04-07 07:16:20|663.29|659.29|662.37|658.37|663.36|659.36|662.37|658.37|32
1617779790000|2021-04-07 07:16:30|662.35|658.35|661.63|657.63|662.35|658.35|661.61|657.61|25
1617779800000|2021-04-07 07:16:40|661.7|657.7|661.37|657.37|661.74|657.74|661.37|657.37|25
1617779810000|2021-04-07 07:16:50|661.38|657.38|660.33|656.33|661.38|657.38|660.12|656.12|31
1617779820000|2021-04-07 07:17:00|660.34|656.34|660.53|656.53|660.76|656.76|660.05|656.05|36
1617779830000|2021-04-07 07:17:10|660.54|656.54|661.36|657.36|661.41|657.41|660.54|656.54|36
1617779840000|2021-04-07 07:17:20|661.37|657.37|661.25|657.25|661.37|657.37|660.95|656.95|30
1617779850000|2021-04-07 07:17:30|661.27|657.27|662.56|658.56|662.83|658.83|661.27|657.27|34
1617779860000|2021-04-07 07:17:40|662.6|658.6|663.9|659.9|663.9|659.9|662.6|658.6|28
1617779870000|2021-04-07 07:17:50|663.8|659.8|664.2|660.2|664.31|660.31|663.8|659.8|24
1617779880000|2021-04-07 07:18:00|664.21|660.21|665.11|661.11|665.19|661.19|664.21|660.21|25
1617779890000|2021-04-07 07:18:10|665.13|661.13|666.09|662.09|666.22|662.22|665.13|661.13|27
1617779900000|2021-04-07 07:18:20|666.06|662.06|666.49|662.49|666.49|662.49|665.48|661.48|29
1617779910000|2021-04-07 07:18:30|666.5|662.5|665.71|661.71|666.5|662.5|665.67|661.67|31
1617779920000|2021-04-07 07:18:40|665.7|661.7|665.4|661.4|665.76|661.76|665.34|661.34|31
1617779930000|2021-04-07 07:18:50|665.34|661.34|664.76|660.76|665.34|661.34|664.56|660.56|34
1617779940000|2021-04-07 07:19:00|664.8|660.8|664.5|660.5|664.8|660.8|664.28|660.28|28
1617779950000|2021-04-07 07:19:10|664.51|660.51|663.21|659.21|664.57|660.57|663.21|659.21|34
1617779960000|2021-04-07 07:19:20|663.23|659.23|661.67|657.67|663.71|659.71|661.67|657.67|30
1617779970000|2021-04-07 07:19:30|661.74|657.74|661.28|657.28|661.87|657.87|661.28|657.28|26
1617779980000|2021-04-07 07:19:40|661.19|657.19|660.77|656.77|661.38|657.38|660.77|656.77|36
1617779990000|2021-04-07 07:19:50|660.82|656.82|660.73|656.73|660.9|656.9|660.42|656.42|35
1617780000000|2021-04-07 07:20:00|660.72|656.72|661.91|657.91|661.93|657.93|660.72|656.72|36
1617780010000|2021-04-07 07:20:10|661.97|657.97|661.54|657.54|661.97|657.97|661.53|657.53|33
1617780020000|2021-04-07 07:20:20|661.57|657.57|661.21|657.21|661.58|657.58|661.12|657.12|32
1617780030000|2021-04-07 07:20:30|661.24|657.24|661.17|657.17|661.26|657.26|661.11|657.11|28
1617780040000|2021-04-07 07:20:40|661.16|657.16|661.88|657.88|661.88|657.88|661.09|657.09|32
1617780050000|2021-04-07 07:20:50|661.83|657.83|661.36|657.36|661.83|657.83|661.27|657.27|30
1617780060000|2021-04-07 07:21:00|661.3|657.3|661.01|657.01|661.37|657.37|660.98|656.98|27
1617780070000|2021-04-07 07:21:10|661.03|657.03|661.19|657.19|661.36|657.36|660.87|656.87|31
1617780080000|2021-04-07 07:21:20|661.18|657.18|660.92|656.92|661.18|657.18|660.87|656.87|21
1617780090000|2021-04-07 07:21:30|660.97|656.97|661.04|657.04|661.04|657.04|660.77|656.77|30
1617780100000|2021-04-07 07:21:40|661|657|661.86|657.86|661.86|657.86|660.97|656.97|31
1617780110000|2021-04-07 07:21:50|661.87|657.87|661.76|657.76|662.23|658.23|661.76|657.76|33
1617780120000|2021-04-07 07:22:00|661.75|657.75|661.52|657.52|661.92|657.92|661.51|657.51|29
1617780130000|2021-04-07 07:22:10|661.58|657.58|660.97|656.97|661.66|657.66|660.97|656.97|30
1617780140000|2021-04-07 07:22:20|660.96|656.96|660.23|656.23|661.09|657.09|660.16|656.16|36
1617780150000|2021-04-07 07:22:30|660.41|656.41|661.29|657.29|661.29|657.29|660.3|656.3|27
1617780160000|2021-04-07 07:22:40|661.26|657.26|661.43|657.43|661.47|657.47|661.26|657.26|16
1617780170000|2021-04-07 07:22:50|661.37|657.37|660.8|656.8|661.37|657.37|660.79|656.79|37
1617780180000|2021-04-07 07:23:00|660.76|656.76|660.31|656.31|660.85|656.85|660.26|656.26|33
1617780190000|2021-04-07 07:23:10|660.25|656.25|660.46|656.46|660.62|656.62|660.19|656.19|34
1617780200000|2021-04-07 07:23:20|660.34|656.34|659.57|655.57|660.46|656.46|659.57|655.57|26
1617780210000|2021-04-07 07:23:30|659.65|655.65|659.47|655.47|659.84|655.84|659.22|655.22|32
1617780220000|2021-04-07 07:23:40|659.45|655.45|660.01|656.01|660.27|656.27|659.45|655.45|29
1617780230000|2021-04-07 07:23:50|660.07|656.07|660.71|656.71|660.96|656.96|660.01|656.01|21
1617780240000|2021-04-07 07:24:00|660.72|656.72|661.46|657.46|661.52|657.52|660.72|656.72|30
1617780250000|2021-04-07 07:24:10|661.45|657.45|661.34|657.34|661.45|657.45|661.31|657.31|20
1617780260000|2021-04-07 07:24:20|661.35|657.35|661.58|657.58|661.65|657.65|661.35|657.35|24
1617780270000|2021-04-07 07:24:30|661.55|657.55|661.78|657.78|661.78|657.78|661.52|657.52|20
1617780280000|2021-04-07 07:24:40|661.82|657.82|662.2|658.2|662.2|658.2|661.82|657.82|18
1617780290000|2021-04-07 07:24:50|662.21|658.21|662.73|658.73|662.73|658.73|662.21|658.21|27
1617780300000|2021-04-07 07:25:00|662.92|658.92|663.61|659.61|663.63|659.63|662.92|658.92|18
1617780310000|2021-04-07 07:25:10|663.65|659.65|663.41|659.41|663.68|659.68|663.41|659.41|24
1617780320000|2021-04-07 07:25:20|663.36|659.36|663.69|659.69|663.72|659.72|663.32|659.32|24
1617780330000|2021-04-07 07:25:30|663.7|659.7|663.43|659.43|663.7|659.7|663.23|659.23|33
1617780340000|2021-04-07 07:25:40|663.41|659.41|663.76|659.76|663.76|659.76|663.02|659.02|24
1617780350000|2021-04-07 07:25:50|663.79|659.79|663.89|659.89|663.94|659.94|663.55|659.55|24
1617780360000|2021-04-07 07:26:00|663.9|659.9|664.83|660.83|664.83|660.83|663.9|659.9|29
1617780370000|2021-04-07 07:26:10|664.87|660.87|665.67|661.67|665.67|661.67|664.87|660.87|29
1617780380000|2021-04-07 07:26:20|665.68|661.68|665.98|661.98|666.04|662.04|665.68|661.68|22
1617780390000|2021-04-07 07:26:30|665.9|661.9|666|662|666.1|662.1|665.72|661.72|27
1617780400000|2021-04-07 07:26:40|665.99|661.99|666.11|662.11|666.11|662.11|665.72|661.72|31
1617780410000|2021-04-07 07:26:50|666.13|662.13|666.15|662.15|666.15|662.15|665.97|661.97|18
1617780420000|2021-04-07 07:27:00|666.16|662.16|666.4|662.4|666.44|662.44|666.16|662.16|23
1617780430000|2021-04-07 07:27:10|666.45|662.45|666.72|662.72|666.72|662.72|666.45|662.45|26
1617780440000|2021-04-07 07:27:20|666.76|662.76|666.79|662.79|666.85|662.85|666.56|662.56|31
1617780450000|2021-04-07 07:27:30|666.8|662.8|666.89|662.89|666.97|662.97|666.61|662.61|29
1617780460000|2021-04-07 07:27:40|666.88|662.88|667.55|663.55|667.55|663.55|666.88|662.88|20
1617780470000|2021-04-07 07:27:50|667.53|663.53|667.92|663.92|667.95|663.95|667.53|663.53|26
1617780480000|2021-04-07 07:28:00|667.87|663.87|667.66|663.66|667.94|663.94|667.65|663.65|27
1617780490000|2021-04-07 07:28:10|667.67|663.67|667.01|663.01|667.71|663.71|667.01|663.01|29
1617780500000|2021-04-07 07:28:20|666.83|662.83|666.77|662.77|667.26|663.26|666.53|662.53|31
1617780510000|2021-04-07 07:28:30|666.79|662.79|667.13|663.13|667.24|663.24|666.62|662.62|37
1617780520000|2021-04-07 07:28:40|667.07|663.07|667.19|663.19|667.41|663.41|667.07|663.07|37
1617780530000|2021-04-07 07:28:50|667.22|663.22|667.41|663.41|667.46|663.46|667.18|663.18|32
1617780540000|2021-04-07 07:29:00|667.46|663.46|667.6|663.6|667.61|663.61|667.33|663.33|26
1617780550000|2021-04-07 07:29:10|667.58|663.58|667.51|663.51|667.8|663.8|667.51|663.51|33
1617780560000|2021-04-07 07:29:20|667.48|663.48|667.41|663.41|667.55|663.55|667.23|663.23|35
1617780570000|2021-04-07 07:29:30|667.46|663.46|667.51|663.51|667.51|663.51|667.22|663.22|26
1617780580000|2021-04-07 07:29:40|667.53|663.53|667.17|663.17|667.54|663.54|667.17|663.17|22
1617780590000|2021-04-07 07:29:50|667.1|663.1|666.83|662.83|667.13|663.13|666.69|662.69|33
1617780600000|2021-04-07 07:30:00|666.78|662.78|666.45|662.45|666.84|662.84|666.4|662.4|34
1617780610000|2021-04-07 07:30:10|666.38|662.38|666.59|662.59|666.59|662.59|666.38|662.38|21
1617780620000|2021-04-07 07:30:20|666.58|662.58|666.49|662.49|666.95|662.95|666.48|662.48|34
1617780630000|2021-04-07 07:30:30|666.53|662.53|666.65|662.65|666.84|662.84|666.53|662.53|24
1617780640000|2021-04-07 07:30:40|666.55|662.55|666.3|662.3|666.57|662.57|666.14|662.14|27
1617780650000|2021-04-07 07:30:50|666.32|662.32|666.24|662.24|666.39|662.39|666.21|662.21|37
1617780660000|2021-04-07 07:31:00|666.32|662.32|665.4|661.4|666.32|662.32|665.4|661.4|28
1617780670000|2021-04-07 07:31:10|665.43|661.43|665.5|661.5|665.81|661.81|665.38|661.38|33
1617780680000|2021-04-07 07:31:20|665.35|661.35|665.21|661.21|665.35|661.35|664.24|660.24|28
1617780690000|2021-04-07 07:31:30|665.22|661.22|664.57|660.57|665.24|661.24|664.51|660.51|30
1617780700000|2021-04-07 07:31:40|664.59|660.59|665.01|661.01|665.11|661.11|664.59|660.59|35
1617780710000|2021-04-07 07:31:50|665.02|661.02|664.69|660.69|665.02|661.02|664.52|660.52|36
1617780720000|2021-04-07 07:32:00|664.7|660.7|664.82|660.82|664.82|660.82|664.69|660.69|17
1617780730000|2021-04-07 07:32:10|664.8|660.8|664.91|660.91|665.14|661.14|664.77|660.77|29
1617780740000|2021-04-07 07:32:20|664.88|660.88|665.66|661.66|665.66|661.66|664.87|660.87|31
1617780750000|2021-04-07 07:32:30|665.65|661.65|665.5|661.5|665.67|661.67|665.48|661.48|26
1617780760000|2021-04-07 07:32:40|665.49|661.49|665.63|661.63|665.64|661.64|665.33|661.33|30
1617780770000|2021-04-07 07:32:50|665.65|661.65|665.78|661.78|665.79|661.79|665.65|661.65|20
1617780780000|2021-04-07 07:33:00|665.7|661.7|665.58|661.58|665.74|661.74|665.55|661.55|27
1617780790000|2021-04-07 07:33:10|665.55|661.55|665.44|661.44|665.61|661.61|665.12|661.12|19
1617780800000|2021-04-07 07:33:20|665.46|661.46|665.78|661.78|665.78|661.78|665.4|661.4|21
1617780810000|2021-04-07 07:33:30|665.68|661.68|665.64|661.64|665.77|661.77|665.53|661.53|26
1617780820000|2021-04-07 07:33:40|665.63|661.63|665.75|661.75|665.83|661.83|665.63|661.63|24
1617780830000|2021-04-07 07:33:50|665.74|661.74|667.21|663.21|667.24|663.24|665.74|661.74|34
1617780840000|2021-04-07 07:34:00|667.18|663.18|667.17|663.17|667.24|663.24|666.64|662.64|29
1617780850000|2021-04-07 07:34:10|667.34|663.34|666.61|662.61|667.41|663.41|666.55|662.55|23
1617780860000|2021-04-07 07:34:20|666.6|662.6|666.71|662.71|666.72|662.72|666.45|662.45|28
1617780870000|2021-04-07 07:34:30|666.75|662.75|667.24|663.24|667.24|663.24|666.66|662.66|23
1617780880000|2021-04-07 07:34:40|667.25|663.25|666.88|662.88|667.34|663.34|666.88|662.88|21
1617780890000|2021-04-07 07:34:50|666.89|662.89|667.34|663.34|667.35|663.35|666.71|662.71|31
1617780900000|2021-04-07 07:35:00|667.19|663.19|667.18|663.18|667.29|663.29|666.97|662.97|24
1617780910000|2021-04-07 07:35:10|667.27|663.27|667.38|663.38|667.39|663.39|667.27|663.27|26
1617780920000|2021-04-07 07:35:20|667.37|663.37|667.35|663.35|667.41|663.41|667.3|663.3|17
1617780930000|2021-04-07 07:35:30|667.34|663.34|666.97|662.97|667.34|663.34|666.86|662.86|19
1617780940000|2021-04-07 07:35:40|666.98|662.98|667.08|663.08|667.11|663.11|666.77|662.77|28
1617780950000|2021-04-07 07:35:50|667.05|663.05|666.67|662.67|667.09|663.09|666.67|662.67|16
1617780960000|2021-04-07 07:36:00|666.76|662.76|666.49|662.49|666.76|662.76|666.49|662.49|25
1617780970000|2021-04-07 07:36:10|666.44|662.44|666.14|662.14|666.55|662.55|665.94|661.94|22
1617780980000|2021-04-07 07:36:20|666.13|662.13|666.48|662.48|666.48|662.48|666.06|662.06|32
1617780990000|2021-04-07 07:36:30|666.43|662.43|666.2|662.2|666.43|662.43|666.17|662.17|24
1617781000000|2021-04-07 07:36:40|666.21|662.21|666.15|662.15|666.24|662.24|666.14|662.14|23
1617781010000|2021-04-07 07:36:50|666.17|662.17|666.2|662.2|666.22|662.22|666.15|662.15|26
1617781020000|2021-04-07 07:37:00|666.21|662.21|665.76|661.76|666.21|662.21|665.76|661.76|25
1617781030000|2021-04-07 07:37:10|665.77|661.77|664.59|660.59|665.77|661.77|664.54|660.54|33
1617781040000|2021-04-07 07:37:20|664.64|660.64|664.83|660.83|664.94|660.94|664.45|660.45|25
1617781050000|2021-04-07 07:37:30|664.77|660.77|664.43|660.43|664.78|660.78|664.34|660.34|25
1617781060000|2021-04-07 07:37:40|664.37|660.37|663.73|659.73|664.39|660.39|663.73|659.73|34
1617781070000|2021-04-07 07:37:50|663.81|659.81|664.6|660.6|664.6|660.6|663.81|659.81|31
1617781080000|2021-04-07 07:38:00|664.64|660.64|664.44|660.44|664.7|660.7|664.15|660.15|26
1617781090000|2021-04-07 07:38:10|664.45|660.45|664.44|660.44|664.53|660.53|664.18|660.18|32
1617781100000|2021-04-07 07:38:20|664.47|660.47|666|662|666.17|662.17|664.47|660.47|37
1617781110000|2021-04-07 07:38:30|665.97|661.97|665.27|661.27|665.97|661.97|665.15|661.15|33
1617781120000|2021-04-07 07:38:40|665.25|661.25|665.74|661.74|666.01|662.01|665.24|661.24|31
1617781130000|2021-04-07 07:38:50|665.75|661.75|666.18|662.18|666.25|662.25|665.75|661.75|29
1617781140000|2021-04-07 07:39:00|666.22|662.22|666.58|662.58|666.59|662.59|666.02|662.02|30
1617781150000|2021-04-07 07:39:10|666.59|662.59|666.12|662.12|666.68|662.68|666.12|662.12|30
1617781160000|2021-04-07 07:39:20|666.17|662.17|666.45|662.45|666.52|662.52|666.08|662.08|29
1617781170000|2021-04-07 07:39:30|666.4|662.4|666.28|662.28|666.53|662.53|666.26|662.26|26
1617781180000|2021-04-07 07:39:40|666.24|662.24|665.35|661.35|666.27|662.27|665.17|661.17|36
1617781190000|2021-04-07 07:39:50|665.36|661.36|665.32|661.32|665.44|661.44|665.2|661.2|32
1617781200000|2021-04-07 07:40:00|665.33|661.33|665.07|661.07|665.33|661.33|664.72|660.72|29
1617781210000|2021-04-07 07:40:10|665.1|661.1|665.84|661.84|665.94|661.94|665.1|661.1|32
1617781220000|2021-04-07 07:40:20|665.87|661.87|665.83|661.83|666.04|662.04|665.75|661.75|26
1617781230000|2021-04-07 07:40:30|665.81|661.81|665.96|661.96|666|662|665.71|661.71|28
1617781240000|2021-04-07 07:40:40|665.95|661.95|665.91|661.91|665.95|661.95|665.71|661.71|29
1617781250000|2021-04-07 07:40:50|665.94|661.94|666.18|662.18|666.18|662.18|665.84|661.84|26
1617781260000|2021-04-07 07:41:00|666.19|662.19|666.05|662.05|666.19|662.19|665.88|661.88|30
1617781270000|2021-04-07 07:41:10|665.92|661.92|666.01|662.01|666.12|662.12|665.85|661.85|26
1617781280000|2021-04-07 07:41:20|666|662|665.63|661.63|666.04|662.04|665.45|661.45|15
1617781290000|2021-04-07 07:41:30|665.69|661.69|665.78|661.78|665.78|661.78|665.64|661.64|14
1617781300000|2021-04-07 07:41:40|665.77|661.77|666.01|662.01|666.16|662.16|665.73|661.73|32
1617781310000|2021-04-07 07:41:50|666.02|662.02|666.28|662.28|666.29|662.29|665.81|661.81|30
1617781320000|2021-04-07 07:42:00|666.27|662.27|666.28|662.28|666.45|662.45|666.23|662.23|25
1617781330000|2021-04-07 07:42:10|666.29|662.29|666.97|662.97|666.97|662.97|666.28|662.28|22
1617781340000|2021-04-07 07:42:20|666.99|662.99|666.82|662.82|667.08|663.08|666.82|662.82|24
1617781350000|2021-04-07 07:42:30|666.86|662.86|666.8|662.8|666.93|662.93|666.77|662.77|21
1617781360000|2021-04-07 07:42:40|666.79|662.79|667.02|663.02|667.08|663.08|666.78|662.78|27
1617781370000|2021-04-07 07:42:50|666.96|662.96|667.33|663.33|667.34|663.34|666.96|662.96|24
1617781380000|2021-04-07 07:43:00|667.34|663.34|667.45|663.45|667.45|663.45|667.32|663.32|13
1617781390000|2021-04-07 07:43:10|667.48|663.48|668.87|664.87|668.98|664.98|667.48|663.48|36
1617781400000|2021-04-07 07:43:20|668.9|664.9|668.97|664.97|669.04|665.04|668.8|664.8|28
1617781410000|2021-04-07 07:43:30|668.59|664.59|668.24|664.24|668.79|664.79|668.08|664.08|31
1617781420000|2021-04-07 07:43:40|668.23|664.23|668.28|664.28|668.51|664.51|668.1|664.1|30
1617781430000|2021-04-07 07:43:50|668.29|664.29|668.11|664.11|668.3|664.3|667.82|663.82|24
1617781440000|2021-04-07 07:44:00|668.15|664.15|668.06|664.06|668.21|664.21|668.01|664.01|31
1617781450000|2021-04-07 07:44:10|668.07|664.07|668.03|664.03|668.07|664.07|667.98|663.98|20
1617781460000|2021-04-07 07:44:20|667.99|663.99|667.98|663.98|668.04|664.04|667.96|663.96|27
1617781470000|2021-04-07 07:44:30|667.99|663.99|667.9|663.9|667.99|663.99|667.66|663.66|30
1617781480000|2021-04-07 07:44:40|667.87|663.87|668.1|664.1|668.11|664.11|667.87|663.87|23
1617781490000|2021-04-07 07:44:50|668.08|664.08|668.46|664.46|668.46|664.46|667.94|663.94|32
1617781500000|2021-04-07 07:45:00|668.47|664.47|668.65|664.65|668.65|664.65|668.28|664.28|29
1617781510000|2021-04-07 07:45:10|668.66|664.66|669.22|665.22|669.22|665.22|668.66|664.66|24
1617781520000|2021-04-07 07:45:20|669.2|665.2|669.24|665.24|669.28|665.28|669.17|665.17|18
1617781530000|2021-04-07 07:45:30|669.2|665.2|669.31|665.31|669.32|665.32|669.14|665.14|15
1617781540000|2021-04-07 07:45:40|669.3|665.3|669.21|665.21|669.3|665.3|669.12|665.12|26
1617781550000|2021-04-07 07:45:50|669.22|665.22|669.11|665.11|669.25|665.25|669.11|665.11|13
1617781560000|2021-04-07 07:46:00|669.12|665.12|669.05|665.05|669.13|665.13|669.04|665.04|22
1617781570000|2021-04-07 07:46:10|669.06|665.06|669.08|665.08|669.08|665.08|669.02|665.02|21
1617781580000|2021-04-07 07:46:20|669.09|665.09|669.39|665.39|669.39|665.39|669.06|665.06|20
1617781590000|2021-04-07 07:46:30|669.42|665.42|669.67|665.67|669.67|665.67|669.33|665.33|23
1617781600000|2021-04-07 07:46:40|669.68|665.68|669.78|665.78|669.78|665.78|669.68|665.68|14
1617781610000|2021-04-07 07:46:50|669.79|665.79|669.88|665.88|669.88|665.88|669.79|665.79|10
1617781620000|2021-04-07 07:47:00|669.89|665.89|670.01|666.01|670.06|666.06|669.89|665.89|20
1617781630000|2021-04-07 07:47:10|670.02|666.02|670.04|666.04|670.23|666.23|670.02|666.02|15
1617781640000|2021-04-07 07:47:20|670.11|666.11|670.31|666.31|670.47|666.47|669.97|665.97|23
1617781650000|2021-04-07 07:47:30|670.34|666.34|670.75|666.75|670.79|666.79|670.29|666.29|22
1617781660000|2021-04-07 07:47:40|670.76|666.76|670.63|666.63|670.8|666.8|670.6|666.6|19
1617781670000|2021-04-07 07:47:50|670.75|666.75|670.57|666.57|670.79|666.79|670.38|666.38|28
1617781680000|2021-04-07 07:48:00|670.56|666.56|669.75|665.75|670.58|666.58|669.75|665.75|26
1617781690000|2021-04-07 07:48:10|669.72|665.72|669.63|665.63|669.81|665.81|669.59|665.59|27
1617781700000|2021-04-07 07:48:20|669.62|665.62|669.36|665.36|669.62|665.62|669.34|665.34|32
1617781710000|2021-04-07 07:48:30|669.33|665.33|669.09|665.09|669.33|665.33|669.03|665.03|30
1617781720000|2021-04-07 07:48:40|669.05|665.05|668.96|664.96|669.05|665.05|668.87|664.87|17
1617781730000|2021-04-07 07:48:50|669.11|665.11|668.69|664.69|669.13|665.13|668.69|664.69|29
1617781740000|2021-04-07 07:49:00|668.59|664.59|668.89|664.89|668.89|664.89|668.3|664.3|29
1617781750000|2021-04-07 07:49:10|668.9|664.9|668.96|664.96|668.96|664.96|668.78|664.78|15
1617781760000|2021-04-07 07:49:20|668.97|664.97|669.14|665.14|669.19|665.19|668.97|664.97|20
1617781770000|2021-04-07 07:49:30|669.12|665.12|668.74|664.74|669.12|665.12|668.66|664.66|23
1617781780000|2021-04-07 07:49:40|668.76|664.76|668.62|664.62|668.77|664.77|668.58|664.58|25
1617781790000|2021-04-07 07:49:50|668.58|664.58|668.41|664.41|668.59|664.59|668.3|664.3|27
1617781800000|2021-04-07 07:50:00|668.51|664.51|668.58|664.58|668.58|664.58|668.4|664.4|24
1617781810000|2021-04-07 07:50:10|668.52|664.52|668.55|664.55|668.64|664.64|668.43|664.43|20
1617781820000|2021-04-07 07:50:20|668.54|664.54|668.6|664.6|668.62|664.62|668.32|664.32|17
1617781830000|2021-04-07 07:50:30|668.54|664.54|668.51|664.51|668.55|664.55|668.5|664.5|11
1617781840000|2021-04-07 07:50:40|668.54|664.54|668.57|664.57|668.59|664.59|668.54|664.54|18
1617781850000|2021-04-07 07:50:50|668.56|664.56|668.65|664.65|668.7|664.7|668.55|664.55|25
1617781860000|2021-04-07 07:51:00|668.62|664.62|667.95|663.95|668.66|664.66|667.84|663.84|30
1617781870000|2021-04-07 07:51:10|667.92|663.92|667.16|663.16|667.92|663.92|667.16|663.16|24
1617781880000|2021-04-07 07:51:20|667.24|663.24|667.25|663.25|667.34|663.34|667.22|663.22|15
1617781890000|2021-04-07 07:51:30|667.26|663.26|667.23|663.23|667.31|663.31|667.23|663.23|9
1617781900000|2021-04-07 07:51:40|666.92|662.92|666.92|662.92|667.1|663.1|666.83|662.83|25
1617781910000|2021-04-07 07:51:50|666.95|662.95|667.49|663.49|667.49|663.49|666.89|662.89|25
1617781920000|2021-04-07 07:52:00|667.47|663.47|667.34|663.34|667.52|663.52|667.14|663.14|27
1617781930000|2021-04-07 07:52:10|667.45|663.45|667.97|663.97|667.99|663.99|667.45|663.45|22
1617781940000|2021-04-07 07:52:20|667.99|663.99|668.23|664.23|668.24|664.24|667.96|663.96|28
1617781950000|2021-04-07 07:52:30|668.24|664.24|668.85|664.85|668.85|664.85|668.24|664.24|26
1617781960000|2021-04-07 07:52:40|668.81|664.81|668.9|664.9|669.38|665.38|668.74|664.74|27
1617781970000|2021-04-07 07:52:50|668.81|664.81|669.11|665.11|669.14|665.14|668.78|664.78|32
1617781980000|2021-04-07 07:53:00|669.06|665.06|669.14|665.14|669.15|665.15|669.03|665.03|20
1617781990000|2021-04-07 07:53:10|669.22|665.22|669.7|665.7|669.7|665.7|669.22|665.22|23
1617782000000|2021-04-07 07:53:20|669.71|665.71|670.25|666.25|670.26|666.26|669.69|665.69|18
1617782010000|2021-04-07 07:53:30|670.27|666.27|670.82|666.82|670.92|666.92|670.22|666.22|32
1617782020000|2021-04-07 07:53:40|670.9|666.9|670.7|666.7|671.24|667.24|670.7|666.7|28
1617782030000|2021-04-07 07:53:50|670.71|666.71|671.14|667.14|671.32|667.32|670.71|666.71|32
1617782040000|2021-04-07 07:54:00|671.64|667.64|671.83|667.83|671.84|667.84|671.56|667.56|27
1617782050000|2021-04-07 07:54:10|671.88|667.88|671.05|667.05|671.88|667.88|671|667|35
1617782060000|2021-04-07 07:54:20|671.13|667.13|671.55|667.55|671.66|667.66|671.13|667.13|31
1617782070000|2021-04-07 07:54:30|671.6|667.6|671.52|667.52|671.61|667.61|671.49|667.49|31
1617782080000|2021-04-07 07:54:40|671.54|667.54|671.45|667.45|671.56|667.56|671.32|667.32|28
1617782090000|2021-04-07 07:54:50|671.47|667.47|671.88|667.88|671.88|667.88|671.47|667.47|17
1617782100000|2021-04-07 07:55:00|671.87|667.87|671.99|667.99|672.03|668.03|671.87|667.87|27
1617782110000|2021-04-07 07:55:10|671.97|667.97|672.06|668.06|672.06|668.06|671.87|667.87|29
1617782120000|2021-04-07 07:55:20|672.08|668.08|672.54|668.54|672.55|668.55|672.08|668.08|29
1617782130000|2021-04-07 07:55:30|672.56|668.56|672.23|668.23|672.61|668.61|672.09|668.09|27
1617782140000|2021-04-07 07:55:40|672.25|668.25|672.23|668.23|672.27|668.27|672.17|668.17|29
1617782150000|2021-04-07 07:55:50|672.24|668.24|672.59|668.59|672.59|668.59|672.24|668.24|24
1617782160000|2021-04-07 07:56:00|672.55|668.55|673|669|673|669|672.53|668.53|26
1617782170000|2021-04-07 07:56:10|673.01|669.01|673.1|669.1|673.1|669.1|672.84|668.84|21
1617782180000|2021-04-07 07:56:20|673.15|669.15|673.4|669.4|673.65|669.65|673.12|669.12|27
1617782190000|2021-04-07 07:56:30|674.1|670.1|674.14|670.14|674.17|670.17|673.57|669.57|30
1617782200000|2021-04-07 07:56:40|674.13|670.13|674.56|670.56|674.56|670.56|674.11|670.11|33
1617782210000|2021-04-07 07:56:50|674.55|670.55|674.61|670.61|674.67|670.67|674.46|670.46|26
1617782220000|2021-04-07 07:57:00|674.59|670.59|673.84|669.84|674.59|670.59|673.84|669.84|26
1617782230000|2021-04-07 07:57:10|673.85|669.85|674.08|670.08|674.08|670.08|673.77|669.77|25
1617782240000|2021-04-07 07:57:20|674.15|670.15|675.07|671.07|675.11|671.11|674.15|670.15|27
1617782250000|2021-04-07 07:57:30|675.1|671.1|675.17|671.17|675.29|671.29|675|671|30
1617782260000|2021-04-07 07:57:40|675.18|671.18|675.27|671.27|675.3|671.3|675.14|671.14|28
1617782270000|2021-04-07 07:57:50|675.3|671.3|675.63|671.63|675.63|671.63|675.29|671.29|27
1617782280000|2021-04-07 07:58:00|675.64|671.64|675.5|671.5|675.64|671.64|675.42|671.42|26
1617782290000|2021-04-07 07:58:10|675.49|671.49|675.52|671.52|675.61|671.61|675.38|671.38|30
1617782300000|2021-04-07 07:58:20|675.53|671.53|675.28|671.28|675.53|671.53|674.92|670.92|28
1617782310000|2021-04-07 07:58:30|675.24|671.24|674.36|670.36|675.24|671.24|674.31|670.31|31
1617782320000|2021-04-07 07:58:40|674.37|670.37|675.12|671.12|675.13|671.13|674.34|670.34|25
1617782330000|2021-04-07 07:58:50|675.11|671.11|675.06|671.06|675.11|671.11|675.01|671.01|15
1617782340000|2021-04-07 07:59:00|675.1|671.1|673.9|669.9|675.1|671.1|673.8|669.8|31
1617782350000|2021-04-07 07:59:10|673.93|669.93|673.92|669.92|673.93|669.93|673.49|669.49|34
1617782360000|2021-04-07 07:59:20|673.83|669.83|673.28|669.28|673.83|669.83|673.28|669.28|28
1617782370000|2021-04-07 07:59:30|673.24|669.24|673.62|669.62|673.93|669.93|673.08|669.08|33
1617782380000|2021-04-07 07:59:40|673.6|669.6|673.46|669.46|673.6|669.6|673.38|669.38|31
1617782390000|2021-04-07 07:59:50|673.44|669.44|673.07|669.07|673.62|669.62|672.85|668.85|32
1617782400000|2021-04-07 08:00:00|672.99|668.99|672.78|668.78|672.99|668.99|672.77|668.77|24
1617782410000|2021-04-07 08:00:10|672.77|668.77|672.41|668.41|672.77|668.77|672.39|668.39|24
1617782420000|2021-04-07 08:00:20|672.36|668.36|672.26|668.26|672.36|668.36|672.26|668.26|20
1617782430000|2021-04-07 08:00:30|672.25|668.25|672.24|668.24|672.34|668.34|672.2|668.2|11
1617782440000|2021-04-07 08:00:40|672.23|668.23|672.07|668.07|672.28|668.28|672.07|668.07|8
1617782450000|2021-04-07 08:00:50|672.13|668.13|673.26|669.26|673.42|669.42|672.09|668.09|26
1617782460000|2021-04-07 08:01:00|673.27|669.27|671.45|667.45|673.27|669.27|671.43|667.43|31
1617782470000|2021-04-07 08:01:10|671.44|667.44|670.09|666.09|671.44|667.44|670.09|666.09|29
1617782480000|2021-04-07 08:01:20|670.06|666.06|669.54|665.54|670.06|666.06|669.54|665.54|30
1617782490000|2021-04-07 08:01:30|669.53|665.53|670.06|666.06|670.06|666.06|669.27|665.27|34
1617782500000|2021-04-07 08:01:40|670.1|666.1|670.71|666.71|670.86|666.86|670.08|666.08|31
1617782510000|2021-04-07 08:01:50|670.68|666.68|670.65|666.65|670.68|666.68|670.03|666.03|31
1617782520000|2021-04-07 08:02:00|670.67|666.67|672.91|668.91|672.91|668.91|670.67|666.67|34
1617782530000|2021-04-07 08:02:10|673.01|669.01|673.67|669.67|673.67|669.67|672.98|668.98|32
1617782540000|2021-04-07 08:02:20|673.55|669.55|673.24|669.24|673.93|669.93|673.24|669.24|26
1617782550000|2021-04-07 08:02:30|673.18|669.18|672.09|668.09|673.18|669.18|672.09|668.09|23
1617782560000|2021-04-07 08:02:40|672.12|668.12|673|669|673|669|671.96|667.96|30
1617782570000|2021-04-07 08:02:50|673.06|669.06|673.59|669.59|673.62|669.62|672.87|668.87|34
1617782580000|2021-04-07 08:03:00|673.61|669.61|673.4|669.4|673.78|669.78|673.3|669.3|28
1617782590000|2021-04-07 08:03:10|673.26|669.26|671.45|667.45|673.26|669.26|671.41|667.41|35
1617782600000|2021-04-07 08:03:20|671.22|667.22|671.58|667.58|671.69|667.69|670.98|666.98|29
1617782610000|2021-04-07 08:03:30|671.56|667.56|670.97|666.97|671.56|667.56|670.73|666.73|28
1617782620000|2021-04-07 08:03:40|670.98|666.98|671.12|667.12|671.3|667.3|670.8|666.8|24
1617782630000|2021-04-07 08:03:50|671.19|667.19|671.26|667.26|671.74|667.74|671.19|667.19|30
1617782640000|2021-04-07 08:04:00|671.2|667.2|671.12|667.12|671.72|667.72|671.11|667.11|29
1617782650000|2021-04-07 08:04:10|671.11|667.11|671.5|667.5|671.82|667.82|671.09|667.09|27
1617782660000|2021-04-07 08:04:20|671.48|667.48|671.26|667.26|671.48|667.48|671.15|667.15|25
1617782670000|2021-04-07 08:04:30|671.17|667.17|670.88|666.88|671.17|667.17|670.7|666.7|33
1617782680000|2021-04-07 08:04:40|670.87|666.87|671.13|667.13|671.15|667.15|670.87|666.87|28
1617782690000|2021-04-07 08:04:50|671.15|667.15|671.14|667.14|671.52|667.52|671.13|667.13|28
1617782700000|2021-04-07 08:05:00|671.12|667.12|672.46|668.46|672.46|668.46|671.1|667.1|21
1617782710000|2021-04-07 08:05:10|672.52|668.52|672.09|668.09|672.54|668.54|671.99|667.99|27
1617782720000|2021-04-07 08:05:20|672.15|668.15|672.06|668.06|672.48|668.48|671.83|667.83|29
1617782730000|2021-04-07 08:05:30|672.05|668.05|672.73|668.73|672.73|668.73|671.98|667.98|31
1617782740000|2021-04-07 08:05:40|672.74|668.74|672.89|668.89|672.89|668.89|672.36|668.36|29
1617782750000|2021-04-07 08:05:50|672.88|668.88|673.48|669.48|673.48|669.48|672.54|668.54|25
1617782760000|2021-04-07 08:06:00|673.49|669.49|673.14|669.14|673.63|669.63|673.11|669.11|24
1617782770000|2021-04-07 08:06:10|673.2|669.2|673.42|669.42|673.45|669.45|673.1|669.1|36
1617782780000|2021-04-07 08:06:20|673.43|669.43|674.36|670.36|674.38|670.38|673.42|669.42|31
1617782790000|2021-04-07 08:06:30|674.37|670.37|674.54|670.54|674.54|670.54|674.18|670.18|29
1617782800000|2021-04-07 08:06:40|674.55|670.55|674.25|670.25|674.62|670.62|674.21|670.21|25
1617782810000|2021-04-07 08:06:50|674.27|670.27|674.55|670.55|674.55|670.55|674.24|670.24|25
1617782820000|2021-04-07 08:07:00|674.54|670.54|673.58|669.58|674.54|670.54|673.42|669.42|34
1617782830000|2021-04-07 08:07:10|673.76|669.76|673.62|669.62|673.89|669.89|673.55|669.55|31
1617782840000|2021-04-07 08:07:20|673.71|669.71|674.1|670.1|674.16|670.16|673.71|669.71|27
1617782850000|2021-04-07 08:07:30|674.07|670.07|674.44|670.44|674.44|670.44|674.07|670.07|27
1617782860000|2021-04-07 08:07:40|674.43|670.43|674.61|670.61|674.76|670.76|674.31|670.31|30
1617782870000|2021-04-07 08:07:50|674.64|670.64|674.51|670.51|674.65|670.65|674.51|670.51|21
1617782880000|2021-04-07 08:08:00|674.5|670.5|673.37|669.37|674.5|670.5|673.09|669.09|34
1617782890000|2021-04-07 08:08:10|673.3|669.3|674.13|670.13|674.28|670.28|673.3|669.3|34
1617782900000|2021-04-07 08:08:20|674.06|670.06|674.06|670.06|674.18|670.18|673.98|669.98|31
1617782910000|2021-04-07 08:08:30|674.05|670.05|673.55|669.55|674.06|670.06|673.14|669.14|34
1617782920000|2021-04-07 08:08:40|673.43|669.43|673.37|669.37|673.52|669.52|673.13|669.13|29
1617782930000|2021-04-07 08:08:50|673.54|669.54|673.32|669.32|673.67|669.67|672.98|668.98|29
1617782940000|2021-04-07 08:09:00|673.3|669.3|672.69|668.69|673.33|669.33|672.69|668.69|26
1617782950000|2021-04-07 08:09:10|672.64|668.64|672.67|668.67|672.73|668.73|672.46|668.46|28
1617782960000|2021-04-07 08:09:20|672.66|668.66|672.57|668.57|672.69|668.69|672.46|668.46|21
1617782970000|2021-04-07 08:09:30|672.56|668.56|672.8|668.8|672.8|668.8|672.42|668.42|30
1617782980000|2021-04-07 08:09:40|672.83|668.83|673.28|669.28|673.53|669.53|672.83|668.83|28
1617782990000|2021-04-07 08:09:50|673.26|669.26|673.12|669.12|673.27|669.27|673|669|25
1617783000000|2021-04-07 08:10:00|673.1|669.1|673.39|669.39|673.39|669.39|672.99|668.99|27
1617783010000|2021-04-07 08:10:10|673.41|669.41|673.63|669.63|674.09|670.09|673.38|669.38|36
1617783020000|2021-04-07 08:10:20|673.68|669.68|673.74|669.74|673.74|669.74|673.43|669.43|29
1617783030000|2021-04-07 08:10:30|673.58|669.58|673.72|669.72|673.72|669.72|673.54|669.54|18
1617783040000|2021-04-07 08:10:40|673.78|669.78|673.8|669.8|673.93|669.93|673.72|669.72|31
1617783050000|2021-04-07 08:10:50|673.81|669.81|672.78|668.78|673.9|669.9|672.71|668.71|35
1617783060000|2021-04-07 08:11:00|672.77|668.77|672.9|668.9|672.97|668.97|672.29|668.29|34
1617783070000|2021-04-07 08:11:10|672.34|668.34|671.98|667.98|672.9|668.9|671.93|667.93|24
1617783080000|2021-04-07 08:11:20|672|668|671.58|667.58|672.19|668.19|671.58|667.58|24
1617783090000|2021-04-07 08:11:30|671.59|667.59|670.27|666.27|671.6|667.6|670.27|666.27|35
1617783100000|2021-04-07 08:11:40|670.19|666.19|669.15|665.15|670.22|666.22|668.89|664.89|33
1617783110000|2021-04-07 08:11:50|669.17|665.17|669.23|665.23|669.51|665.51|668.96|664.96|35
1617783120000|2021-04-07 08:12:00|669.22|665.22|669.19|665.19|669.41|665.41|668.71|664.71|34
1617783130000|2021-04-07 08:12:10|668.68|664.68|668.42|664.42|669.19|665.19|668.23|664.23|33
1617783140000|2021-04-07 08:12:20|668.59|664.59|668.81|664.81|668.93|664.93|668.41|664.41|33
1617783150000|2021-04-07 08:12:30|668.87|664.87|668.81|664.81|668.95|664.95|668.65|664.65|25
1617783160000|2021-04-07 08:12:40|668.77|664.77|667.79|663.79|668.81|664.81|667.79|663.79|27
1617783170000|2021-04-07 08:12:50|667.85|663.85|667.69|663.69|668.25|664.25|667.4|663.4|33
1617783180000|2021-04-07 08:13:00|667.38|663.38|666.87|662.87|667.7|663.7|666.7|662.7|32
1617783190000|2021-04-07 08:13:10|666.75|662.75|665.9|661.9|666.75|662.75|665.9|661.9|33
1617783200000|2021-04-07 08:13:20|665.91|661.91|665.9|661.9|666.1|662.1|665.68|661.68|27
1617783210000|2021-04-07 08:13:30|665.87|661.87|665.22|661.22|665.87|661.87|665.09|661.09|21
1617783220000|2021-04-07 08:13:40|665.16|661.16|664.92|660.92|665.7|661.7|664.88|660.88|37
1617783230000|2021-04-07 08:13:50|665.02|661.02|664.87|660.87|665.02|661.02|664.38|660.38|26
1617783240000|2021-04-07 08:14:00|664.86|660.86|664.11|660.11|664.94|660.94|664.07|660.07|35
1617783250000|2021-04-07 08:14:10|663.97|659.97|663.31|659.31|664.11|660.11|663.31|659.31|33
1617783260000|2021-04-07 08:14:20|663.22|659.22|662.77|658.77|663.22|659.22|662.47|658.47|30
1617783270000|2021-04-07 08:14:30|662.74|658.74|662.69|658.69|663.13|659.13|662.47|658.47|26
1617783280000|2021-04-07 08:14:40|662.63|658.63|662.8|658.8|663.03|659.03|662.61|658.61|32
1617783290000|2021-04-07 08:14:50|662.68|658.68|662.61|658.61|662.87|658.87|662.36|658.36|32
1617783300000|2021-04-07 08:15:00|662.66|658.66|662.16|658.16|662.66|658.66|662.08|658.08|21
1617783310000|2021-04-07 08:15:10|662.12|658.12|659.97|655.97|662.41|658.41|659.96|655.96|33
1617783320000|2021-04-07 08:15:20|659.96|655.96|660.23|656.23|660.34|656.34|659.88|655.88|33
1617783330000|2021-04-07 08:15:30|660.18|656.18|659.29|655.29|660.18|656.18|659.29|655.29|22
1617783340000|2021-04-07 08:15:40|659.26|655.26|658.1|654.1|659.26|655.26|657.79|653.79|35
1617783350000|2021-04-07 08:15:50|658.15|654.15|659.69|655.69|659.73|655.73|658.15|654.15|35
1617783360000|2021-04-07 08:16:00|659.7|655.7|659.88|655.88|660.26|656.26|659.4|655.4|37
1617783370000|2021-04-07 08:16:10|659.9|655.9|659.87|655.87|659.92|655.92|659.75|655.75|30
1617783380000|2021-04-07 08:16:20|659.88|655.88|660.55|656.55|660.55|656.55|659.72|655.72|29
1617783390000|2021-04-07 08:16:30|660.56|656.56|659.47|655.47|660.82|656.82|659.47|655.47|31
1617783400000|2021-04-07 08:16:40|659.48|655.48|660.01|656.01|660.02|656.02|659.38|655.38|31
1617783410000|2021-04-07 08:16:50|660.15|656.15|660.86|656.86|660.86|656.86|660.14|656.14|30
1617783420000|2021-04-07 08:17:00|660.9|656.9|661.63|657.63|661.63|657.63|660.88|656.88|28
1617783430000|2021-04-07 08:17:10|661.69|657.69|662.4|658.4|662.48|658.48|661.69|657.69|29
1617783440000|2021-04-07 08:17:20|662.42|658.42|662.75|658.75|662.78|658.78|661.94|657.94|22
1617783450000|2021-04-07 08:17:30|662.76|658.76|662.76|658.76|663.06|659.06|662.54|658.54|21
1617783460000|2021-04-07 08:17:40|663.02|659.02|663.05|659.05|663.05|659.05|662.57|658.57|10
1617783470000|2021-04-07 08:17:50|662.78|658.78|662.68|658.68|663.56|659.56|662.42|658.42|21
1617783480000|2021-04-07 08:18:00|663.58|659.58|665.75|661.75|665.75|661.75|663.58|659.58|29
1617783490000|2021-04-07 08:18:10|665.8|661.8|665.94|661.94|665.99|661.99|665.77|661.77|23
1617783500000|2021-04-07 08:18:20|665.96|661.96|666.03|662.03|666.13|662.13|665.66|661.66|18
1617783510000|2021-04-07 08:18:30|666.04|662.04|664.84|660.84|666.05|662.05|664.69|660.69|30
1617783520000|2021-04-07 08:18:40|664.83|660.83|664.7|660.7|665|661|664.42|660.42|33
1617783530000|2021-04-07 08:18:50|664.72|660.72|664.3|660.3|664.72|660.72|664.3|660.3|30
1617783540000|2021-04-07 08:19:00|664.28|660.28|664|660|664.35|660.35|664|660|25
1617783550000|2021-04-07 08:19:10|664.09|660.09|664.09|660.09|664.44|660.44|664.01|660.01|36
1617783560000|2021-04-07 08:19:20|664.12|660.12|664.48|660.48|664.48|660.48|663.89|659.89|26
1617783570000|2021-04-07 08:19:30|664.53|660.53|665.34|661.34|665.34|661.34|664.48|660.48|23
1617783580000|2021-04-07 08:19:40|665.51|661.51|665.75|661.75|665.75|661.75|665.51|661.51|10
1617783590000|2021-04-07 08:19:50|665.74|661.74|666.34|662.34|666.38|662.38|665.74|661.74|15
1617783600000|2021-04-07 08:20:00|666.33|662.33|666.63|662.63|666.7|662.7|666.33|662.33|23
1617783610000|2021-04-07 08:20:10|666.64|662.64|666.92|662.92|666.92|662.92|666.64|662.64|18
1617783620000|2021-04-07 08:20:20|666.93|662.93|667.18|663.18|667.18|663.18|666.93|662.93|15
1617783630000|2021-04-07 08:20:30|667.17|663.17|667.06|663.06|667.19|663.19|667.05|663.05|28
1617783640000|2021-04-07 08:20:40|667.05|663.05|665.9|661.9|667.05|663.05|665.9|661.9|30
1617783650000|2021-04-07 08:20:50|665.89|661.89|665.68|661.68|665.9|661.9|665.48|661.48|26
1617783660000|2021-04-07 08:21:00|665.75|661.75|666.48|662.48|666.54|662.54|665.75|661.75|24
1617783670000|2021-04-07 08:21:10|666.47|662.47|666.77|662.77|666.81|662.81|666.47|662.47|19
1617783680000|2021-04-07 08:21:20|666.75|662.75|666.96|662.96|666.96|662.96|666.64|662.64|20
1617783690000|2021-04-07 08:21:30|666.98|662.98|667.06|663.06|667.28|663.28|666.98|662.98|23
1617783700000|2021-04-07 08:21:40|667.05|663.05|668.18|664.18|668.25|664.25|666.93|662.93|35
1617783710000|2021-04-07 08:21:50|668.16|664.16|668.32|664.32|668.36|664.36|668.16|664.16|21
1617783720000|2021-04-07 08:22:00|668.44|664.44|669|665|669.02|665.02|668.44|664.44|23
1617783730000|2021-04-07 08:22:10|668.98|664.98|668.23|664.23|668.98|664.98|668.22|664.22|26
1617783740000|2021-04-07 08:22:20|668.27|664.27|667.08|663.08|668.27|664.27|667.08|663.08|31
1617783750000|2021-04-07 08:22:30|667.17|663.17|666.99|662.99|667.23|663.23|666.98|662.98|26
1617783760000|2021-04-07 08:22:40|666.93|662.93|667|663|667.14|663.14|666.84|662.84|24
1617783770000|2021-04-07 08:22:50|666.98|662.98|666.58|662.58|666.98|662.98|666.57|662.57|15
1617783780000|2021-04-07 08:23:00|666.62|662.62|666.66|662.66|666.73|662.73|666.58|662.58|24
1617783790000|2021-04-07 08:23:10|666.61|662.61|667.18|663.18|667.18|663.18|666.61|662.61|21
1617783800000|2021-04-07 08:23:20|667.25|663.25|666.96|662.96|667.37|663.37|666.8|662.8|28
1617783810000|2021-04-07 08:23:30|666.95|662.95|666.92|662.92|666.97|662.97|666.85|662.85|24
1617783820000|2021-04-07 08:23:40|666.91|662.91|666.17|662.17|666.92|662.92|666.17|662.17|22
1617783830000|2021-04-07 08:23:50|666.03|662.03|665.33|661.33|666.03|662.03|665.33|661.33|32
1617783840000|2021-04-07 08:24:00|665.28|661.28|664.85|660.85|665.54|661.54|664.48|660.48|36
1617783850000|2021-04-07 08:24:10|664.99|660.99|664.78|660.78|665.63|661.63|664.78|660.78|39
1617783860000|2021-04-07 08:24:20|664.63|660.63|664.47|660.47|664.72|660.72|664.31|660.31|37
1617783870000|2021-04-07 08:24:30|664.43|660.43|664.49|660.49|664.55|660.55|664.28|660.28|31
1617783880000|2021-04-07 08:24:40|664.63|660.63|664.83|660.83|664.95|660.95|664.63|660.63|32
1617783890000|2021-04-07 08:24:50|664.76|660.76|664.26|660.26|664.81|660.81|664.18|660.18|28
1617783900000|2021-04-07 08:25:00|664.2|660.2|664.37|660.37|664.38|660.38|664.2|660.2|21
1617783910000|2021-04-07 08:25:10|664.4|660.4|664.33|660.33|664.4|660.4|664.31|660.31|14
1617783920000|2021-04-07 08:25:20|664.32|660.32|664.72|660.72|664.9|660.9|664.32|660.32|26
1617783930000|2021-04-07 08:25:30|664.6|660.6|665.04|661.04|665.04|661.04|664.53|660.53|34
1617783940000|2021-04-07 08:25:40|665.05|661.05|664.74|660.74|665.09|661.09|664.73|660.73|31
1617783950000|2021-04-07 08:25:50|664.69|660.69|664.19|660.19|664.72|660.72|664.11|660.11|22
1617783960000|2021-04-07 08:26:00|664.27|660.27|664.21|660.21|664.55|660.55|664.17|660.17|27
1617783970000|2021-04-07 08:26:10|664.24|660.24|663.84|659.84|664.24|660.24|663.79|659.79|27
1617783980000|2021-04-07 08:26:20|663.67|659.67|662.93|658.93|663.67|659.67|662.87|658.87|25
1617783990000|2021-04-07 08:26:30|662.92|658.92|662.79|658.79|662.97|658.97|662.79|658.79|28
1617784000000|2021-04-07 08:26:40|662.93|658.93|662.33|658.33|663.04|659.04|662.32|658.32|31
1617784010000|2021-04-07 08:26:50|662.31|658.31|662|658|662.41|658.41|661.98|657.98|31
1617784020000|2021-04-07 08:27:00|661.98|657.98|662|658|662.06|658.06|661.77|657.77|25
1617784030000|2021-04-07 08:27:10|662.06|658.06|662.85|658.85|662.85|658.85|661.99|657.99|27
1617784040000|2021-04-07 08:27:20|662.84|658.84|662.53|658.53|662.84|658.84|662.53|658.53|29
1617784050000|2021-04-07 08:27:30|662.54|658.54|662|658|662.67|658.67|662|658|24
1617784060000|2021-04-07 08:27:40|661.98|657.98|662.84|658.84|662.84|658.84|661.93|657.93|28
1617784070000|2021-04-07 08:27:50|662.86|658.86|663.5|659.5|663.5|659.5|662.83|658.83|31
1617784080000|2021-04-07 08:28:00|663.37|659.37|662.55|658.55|663.37|659.37|662.49|658.49|33
1617784090000|2021-04-07 08:28:10|662.51|658.51|661.68|657.68|662.55|658.55|661.67|657.67|32
1617784100000|2021-04-07 08:28:20|661.62|657.62|661.57|657.57|661.62|657.62|661.15|657.15|34
1617784110000|2021-04-07 08:28:30|661.55|657.55|660.98|656.98|661.55|657.55|660.83|656.83|29
1617784120000|2021-04-07 08:28:40|660.88|656.88|660.5|656.5|661.15|657.15|660.39|656.39|28
1617784130000|2021-04-07 08:28:50|660.26|656.26|659.3|655.3|660.63|656.63|659.3|655.3|32
1617784140000|2021-04-07 08:29:00|659.26|655.26|659.69|655.69|659.69|655.69|658.94|654.94|31
1617784150000|2021-04-07 08:29:10|659.65|655.65|657.92|653.92|659.8|655.8|657.59|653.59|36
1617784160000|2021-04-07 08:29:20|657.67|653.67|655.99|651.99|657.67|653.67|655.59|651.59|38
1617784170000|2021-04-07 08:29:30|655.95|651.95|656.9|652.9|656.95|652.95|655.03|651.03|37
1617784180000|2021-04-07 08:29:40|656.91|652.91|656.12|652.12|657.38|653.38|656.05|652.05|35
1617784190000|2021-04-07 08:29:50|656.13|652.13|656.28|652.28|656.45|652.45|656.04|652.04|32
1617784200000|2021-04-07 08:30:00|656.27|652.27|655.98|651.98|656.36|652.36|655.79|651.79|34
1617784210000|2021-04-07 08:30:10|655.97|651.97|657.79|653.79|657.8|653.8|655.97|651.97|33
1617784220000|2021-04-07 08:30:20|657.98|653.98|658.36|654.36|658.36|654.36|657.65|653.65|34
1617784230000|2021-04-07 08:30:30|658.47|654.47|659.06|655.06|659.06|655.06|658.33|654.33|34
1617784240000|2021-04-07 08:30:40|659.04|655.04|658.6|654.6|659.07|655.07|658.4|654.4|30
1617784250000|2021-04-07 08:30:50|658.57|654.57|658.44|654.44|658.71|654.71|658.16|654.16|34
1617784260000|2021-04-07 08:31:00|658.47|654.47|658.37|654.37|658.53|654.53|658.31|654.31|26
1617784270000|2021-04-07 08:31:10|658.4|654.4|658.3|654.3|658.75|654.75|658.3|654.3|31
1617784280000|2021-04-07 08:31:20|658.28|654.28|657.99|653.99|658.35|654.35|657.7|653.7|33
1617784290000|2021-04-07 08:31:30|658.03|654.03|656.93|652.93|658.06|654.06|656.93|652.93|28
1617784300000|2021-04-07 08:31:40|656.88|652.88|656.14|652.14|657.02|653.02|655.98|651.98|35
1617784310000|2021-04-07 08:31:50|656.25|652.25|654.7|650.7|656.26|652.26|654.67|650.67|29
1617784320000|2021-04-07 08:32:00|654.46|650.46|654.85|650.85|655.09|651.09|654.33|650.33|31
1617784330000|2021-04-07 08:32:10|654.8|650.8|655.1|651.1|655.1|651.1|654.26|650.26|33
1617784340000|2021-04-07 08:32:20|655.08|651.08|654.8|650.8|655.1|651.1|654.61|650.61|34
1617784350000|2021-04-07 08:32:30|654.7|650.7|654.29|650.29|654.78|650.78|654.29|650.29|33
1617784360000|2021-04-07 08:32:40|654.27|650.27|654.67|650.67|654.78|650.78|654.13|650.13|32
1617784370000|2021-04-07 08:32:50|654.69|650.69|655.55|651.55|655.76|651.76|654.69|650.69|33
1617784380000|2021-04-07 08:33:00|655.43|651.43|655.87|651.87|655.87|651.87|654.83|650.83|30
1617784390000|2021-04-07 08:33:10|655.92|651.92|657.6|653.6|657.63|653.63|655.91|651.91|35
1617784400000|2021-04-07 08:33:20|657.7|653.7|657.86|653.86|658.07|654.07|657.24|653.24|32
1617784410000|2021-04-07 08:33:30|657.87|653.87|658.16|654.16|658.33|654.33|657.61|653.61|28
1617784420000|2021-04-07 08:33:40|658.18|654.18|658.5|654.5|658.5|654.5|658.11|654.11|25
1617784430000|2021-04-07 08:33:50|658.51|654.51|658.38|654.38|658.56|654.56|658.22|654.22|22
1617784440000|2021-04-07 08:34:00|658.32|654.32|657.96|653.96|658.32|654.32|657.61|653.61|34
1617784450000|2021-04-07 08:34:10|657.97|653.97|658.06|654.06|658.23|654.23|657.82|653.82|34
1617784460000|2021-04-07 08:34:20|658.05|654.05|658.7|654.7|658.7|654.7|657.36|653.36|31
1617784470000|2021-04-07 08:34:30|658.71|654.71|658.69|654.69|659.03|655.03|658.65|654.65|27
1617784480000|2021-04-07 08:34:40|658.72|654.72|658.75|654.75|659.05|655.05|658.71|654.71|29
1617784490000|2021-04-07 08:34:50|658.8|654.8|658.47|654.47|658.8|654.8|658.21|654.21|34
1617784500000|2021-04-07 08:35:00|658.4|654.4|658.62|654.62|658.71|654.71|658.3|654.3|21
1617784510000|2021-04-07 08:35:10|658.61|654.61|658.27|654.27|658.68|654.68|658.27|654.27|16
1617784520000|2021-04-07 08:35:20|658.22|654.22|657.47|653.47|658.29|654.29|657.21|653.21|33
1617784530000|2021-04-07 08:35:30|657.33|653.33|656.63|652.63|658.32|654.32|656.57|652.57|29
1617784540000|2021-04-07 08:35:40|656.61|652.61|656.32|652.32|656.81|652.81|655.91|651.91|31
1617784550000|2021-04-07 08:35:50|656.31|652.31|655.7|651.7|656.34|652.34|655.52|651.52|33
1617784560000|2021-04-07 08:36:00|655.67|651.67|655.95|651.95|656|652|655.47|651.47|29
1617784570000|2021-04-07 08:36:10|655.99|651.99|656.43|652.43|656.43|652.43|655.99|651.99|29
1617784580000|2021-04-07 08:36:20|656.45|652.45|657.1|653.1|657.13|653.13|656.39|652.39|26
1617784590000|2021-04-07 08:36:30|657.15|653.15|657.86|653.86|657.86|653.86|657.14|653.14|22
1617784600000|2021-04-07 08:36:40|657.88|653.88|657.57|653.57|657.89|653.89|657.55|653.55|24
1617784610000|2021-04-07 08:36:50|657.63|653.63|658.14|654.14|658.15|654.15|657.52|653.52|29
1617784620000|2021-04-07 08:37:00|658.19|654.19|658.13|654.13|658.19|654.19|658.04|654.04|23
1617784630000|2021-04-07 08:37:10|658.14|654.14|658.67|654.67|658.67|654.67|658.09|654.09|24
1617784640000|2021-04-07 08:37:20|658.66|654.66|658.75|654.75|658.75|654.75|658.66|654.66|20
1617784650000|2021-04-07 08:37:30|658.74|654.74|659.12|655.12|659.12|655.12|658.74|654.74|14
1617784660000|2021-04-07 08:37:40|659.13|655.13|659.45|655.45|659.45|655.45|659.13|655.13|17
1617784670000|2021-04-07 08:37:50|659.48|655.48|659.73|655.73|659.77|655.77|659.35|655.35|22
1617784680000|2021-04-07 08:38:00|659.6|655.6|659.31|655.31|659.6|655.6|659.31|655.31|29
1617784690000|2021-04-07 08:38:10|659.32|655.32|659.7|655.7|659.7|655.7|659.3|655.3|23
1617784700000|2021-04-07 08:38:20|659.68|655.68|659.67|655.67|659.73|655.73|659.56|655.56|26
1617784710000|2021-04-07 08:38:30|659.68|655.68|659.41|655.41|659.68|655.68|659.22|655.22|32
1617784720000|2021-04-07 08:38:40|659.43|655.43|659.32|655.32|659.43|655.43|659.28|655.28|25
1617784730000|2021-04-07 08:38:50|659.29|655.29|659.2|655.2|659.29|655.29|659.14|655.14|19
1617784740000|2021-04-07 08:39:00|659.16|655.16|659.24|655.24|659.27|655.27|659.16|655.16|26
1617784750000|2021-04-07 08:39:10|659.31|655.31|659.36|655.36|659.43|655.43|659.29|655.29|23
1617784760000|2021-04-07 08:39:20|659.37|655.37|659.44|655.44|659.45|655.45|659.36|655.36|15
1617784770000|2021-04-07 08:39:30|659.42|655.42|659.41|655.41|659.46|655.46|659.38|655.38|16
1617784780000|2021-04-07 08:39:40|659.4|655.4|659.03|655.03|659.4|655.4|659.03|655.03|21
1617784790000|2021-04-07 08:39:50|659|655|659.01|655.01|659.07|655.07|658.6|654.6|32
1617784800000|2021-04-07 08:40:00|658.97|654.97|658.48|654.48|659.01|655.01|658.48|654.48|26
1617784810000|2021-04-07 08:40:10|658.49|654.49|658.13|654.13|658.49|654.49|658.13|654.13|29
1617784820000|2021-04-07 08:40:20|658.05|654.05|657.52|653.52|658.05|654.05|657.52|653.52|28
1617784830000|2021-04-07 08:40:30|657.62|653.62|657.88|653.88|658.06|654.06|657.36|653.36|32
1617784840000|2021-04-07 08:40:40|658|654|657.95|653.95|658.02|654.02|657.67|653.67|33
1617784850000|2021-04-07 08:40:50|657.96|653.96|658|654|658.04|654.04|657.87|653.87|19
1617784860000|2021-04-07 08:41:00|657.58|653.58|657.41|653.41|657.6|653.6|657.32|653.32|21
1617784870000|2021-04-07 08:41:10|657.24|653.24|656.5|652.5|657.33|653.33|656.45|652.45|30
1617784880000|2021-04-07 08:41:20|656.68|652.68|656.88|652.88|656.92|652.92|656.34|652.34|30
1617784890000|2021-04-07 08:41:30|656.89|652.89|658.08|654.08|658.1|654.1|656.89|652.89|28
1617784900000|2021-04-07 08:41:40|658.15|654.15|658.41|654.41|658.41|654.41|657.76|653.76|32
1617784910000|2021-04-07 08:41:50|658.42|654.42|658.19|654.19|658.59|654.59|658.19|654.19|34
1617784920000|2021-04-07 08:42:00|658.23|654.23|656.51|652.51|658.27|654.27|656.51|652.51|37
1617784930000|2021-04-07 08:42:10|656.49|652.49|656.76|652.76|656.78|652.78|656.35|652.35|29
1617784940000|2021-04-07 08:42:20|656.68|652.68|656.82|652.82|656.82|652.82|656.64|652.64|27
1617784950000|2021-04-07 08:42:30|656.8|652.8|656.86|652.86|657.31|653.31|656.74|652.74|25
1617784960000|2021-04-07 08:42:40|656.85|652.85|656.91|652.91|656.91|652.91|656.73|652.73|26
1617784970000|2021-04-07 08:42:50|656.94|652.94|656.63|652.63|657.01|653.01|656.63|652.63|28
1617784980000|2021-04-07 08:43:00|656.59|652.59|656.49|652.49|656.67|652.67|656.4|652.4|31
1617784990000|2021-04-07 08:43:10|656.54|652.54|656.35|652.35|656.57|652.57|656.35|652.35|22
1617785000000|2021-04-07 08:43:20|656.32|652.32|655.94|651.94|656.32|652.32|655.94|651.94|21
1617785010000|2021-04-07 08:43:30|655.99|651.99|655.28|651.28|655.99|651.99|655.16|651.16|32
1617785020000|2021-04-07 08:43:40|655.16|651.16|655.59|651.59|655.84|651.84|655.16|651.16|29
1617785030000|2021-04-07 08:43:50|655.58|651.58|654.87|650.87|655.59|651.59|654.87|650.87|29
1617785040000|2021-04-07 08:44:00|654.88|650.88|654.86|650.86|654.88|650.88|654.68|650.68|27
1617785050000|2021-04-07 08:44:10|654.85|650.85|655.7|651.7|655.7|651.7|654.65|650.65|35
1617785060000|2021-04-07 08:44:20|655.71|651.71|655.65|651.65|656.25|652.25|655.62|651.62|26
1617785070000|2021-04-07 08:44:30|655.71|651.71|655.3|651.3|655.78|651.78|655.3|651.3|31
1617785080000|2021-04-07 08:44:40|655.31|651.31|655.04|651.04|655.69|651.69|655.04|651.04|15
1617785090000|2021-04-07 08:44:50|655.03|651.03|654.15|650.15|655.03|651.03|654.15|650.15|23
1617785100000|2021-04-07 08:45:00|654.06|650.06|653.34|649.34|654.25|650.25|653.29|649.29|30
1617785110000|2021-04-07 08:45:10|653.32|649.32|653.28|649.28|653.58|649.58|653.15|649.15|30
1617785120000|2021-04-07 08:45:20|653.27|649.27|652.72|648.72|653.33|649.33|652.66|648.66|30
1617785130000|2021-04-07 08:45:30|652.73|648.73|652.63|648.63|652.74|648.74|652.63|648.63|25
1617785140000|2021-04-07 08:45:40|652.56|648.56|652.35|648.35|652.56|648.56|652.33|648.33|19
1617785150000|2021-04-07 08:45:50|652.31|648.31|652.85|648.85|652.85|648.85|652.11|648.11|31
1617785160000|2021-04-07 08:46:00|652.89|648.89|653.11|649.11|653.11|649.11|652.6|648.6|32
1617785170000|2021-04-07 08:46:10|653.15|649.15|653.82|649.82|653.94|649.94|653.12|649.12|34
1617785180000|2021-04-07 08:46:20|653.83|649.83|654.91|650.91|654.91|650.91|653.82|649.82|25
1617785190000|2021-04-07 08:46:30|655.08|651.08|654.78|650.78|655.08|651.08|654.44|650.44|27
1617785200000|2021-04-07 08:46:40|654.79|650.79|655.6|651.6|655.6|651.6|654.79|650.79|20
1617785210000|2021-04-07 08:46:50|655.67|651.67|655.4|651.4|655.67|651.67|655.35|651.35|24
1617785220000|2021-04-07 08:47:00|655.5|651.5|655.48|651.48|655.52|651.52|655.35|651.35|30
1617785230000|2021-04-07 08:47:10|655.47|651.47|655.27|651.27|655.48|651.48|655.15|651.15|30
1617785240000|2021-04-07 08:47:20|655.32|651.32|655.39|651.39|655.4|651.4|655.12|651.12|24
1617785250000|2021-04-07 08:47:30|655.4|651.4|654.51|650.51|655.53|651.53|654.08|650.08|36
1617785260000|2021-04-07 08:47:40|654.52|650.52|654.21|650.21|654.67|650.67|654.21|650.21|34
1617785270000|2021-04-07 08:47:50|654.23|650.23|654.54|650.54|654.71|650.71|654.15|650.15|33
1617785280000|2021-04-07 08:48:00|654.58|650.58|654.13|650.13|654.73|650.73|654.11|650.11|30
1617785290000|2021-04-07 08:48:10|654.05|650.05|654.23|650.23|654.26|650.26|653.91|649.91|34
1617785300000|2021-04-07 08:48:20|654.22|650.22|654.43|650.43|654.43|650.43|654.15|650.15|27
1617785310000|2021-04-07 08:48:30|654.42|650.42|654.51|650.51|654.56|650.56|654.42|650.42|23
1617785320000|2021-04-07 08:48:40|654.49|650.49|654.57|650.57|654.57|650.57|654.49|650.49|21
1617785330000|2021-04-07 08:48:50|654.58|650.58|654.94|650.94|654.94|650.94|654.58|650.58|25
1617785340000|2021-04-07 08:49:00|654.88|650.88|655.81|651.81|655.81|651.81|654.88|650.88|27
1617785350000|2021-04-07 08:49:10|655.82|651.82|656.54|652.54|656.54|652.54|655.82|651.82|28
1617785360000|2021-04-07 08:49:20|656.55|652.55|656.38|652.38|656.69|652.69|656.34|652.34|30
1617785370000|2021-04-07 08:49:30|656.42|652.42|656.57|652.57|656.7|652.7|656.42|652.42|26
1617785380000|2021-04-07 08:49:40|656.4|652.4|656.77|652.77|656.78|652.78|656.4|652.4|20
1617785390000|2021-04-07 08:49:50|656.8|652.8|657.04|653.04|657.07|653.07|656.8|652.8|19
1617785400000|2021-04-07 08:50:00|657.13|653.13|657.19|653.19|657.19|653.19|657.08|653.08|20
1617785410000|2021-04-07 08:50:10|657.23|653.23|657.25|653.25|657.29|653.29|657.12|653.12|20
1617785420000|2021-04-07 08:50:20|657.24|653.24|657.21|653.21|657.26|653.26|657.14|653.14|19
1617785430000|2021-04-07 08:50:30|657.2|653.2|657.02|653.02|657.2|653.2|657.02|653.02|19
1617785440000|2021-04-07 08:50:40|657.01|653.01|656.36|652.36|657.01|653.01|656.36|652.36|24
1617785450000|2021-04-07 08:50:50|656.32|652.32|656.31|652.31|656.32|652.32|656.3|652.3|3
1617785460000|2021-04-07 08:51:00|656.33|652.33|656.36|652.36|656.4|652.4|656.3|652.3|28
1617785470000|2021-04-07 08:51:10|656.35|652.35|656.38|652.38|656.41|652.41|656.32|652.32|21
1617785480000|2021-04-07 08:51:20|656.48|652.48|656.79|652.79|656.8|652.8|656.48|652.48|17
1617785490000|2021-04-07 08:51:30|656.78|652.78|657.1|653.1|657.19|653.19|656.78|652.78|20
1617785500000|2021-04-07 08:51:40|657.11|653.11|657.15|653.15|657.2|653.2|657.11|653.11|6
1617785510000|2021-04-07 08:51:50|657.14|653.14|657.6|653.6|657.71|653.71|657.12|653.12|21
1617785520000|2021-04-07 08:52:00|657.62|653.62|658.23|654.23|658.23|654.23|657.56|653.56|15
1617785530000|2021-04-07 08:52:10|658.38|654.38|658.61|654.61|658.71|654.71|658.38|654.38|23
1617785540000|2021-04-07 08:52:20|658.64|654.64|659.42|655.42|659.43|655.43|658.64|654.64|12
1617785550000|2021-04-07 08:52:30|659.43|655.43|659.56|655.56|659.58|655.58|659.41|655.41|16
1617785560000|2021-04-07 08:52:40|659.55|655.55|659.64|655.64|659.64|655.64|659.52|655.52|25
1617785570000|2021-04-07 08:52:50|659.66|655.66|659.96|655.96|660|656|659.66|655.66|17
1617785580000|2021-04-07 08:53:00|660.04|656.04|659.46|655.46|660.11|656.11|659.45|655.45|29
1617785590000|2021-04-07 08:53:10|659.5|655.5|659.51|655.51|659.66|655.66|659.38|655.38|32
1617785600000|2021-04-07 08:53:20|659.48|655.48|658.79|654.79|659.63|655.63|658.62|654.62|34
1617785610000|2021-04-07 08:53:30|658.71|654.71|658.59|654.59|658.97|654.97|658.56|654.56|29
1617785620000|2021-04-07 08:53:40|658.57|654.57|658.69|654.69|658.71|654.71|658.43|654.43|24
1617785630000|2021-04-07 08:53:50|658.67|654.67|658.67|654.67|658.73|654.73|658.53|654.53|22
1617785640000|2021-04-07 08:54:00|658.68|654.68|659.15|655.15|659.17|655.17|658.68|654.68|23
1617785650000|2021-04-07 08:54:10|659.17|655.17|659.06|655.06|659.21|655.21|658.95|654.95|23
1617785660000|2021-04-07 08:54:20|659.05|655.05|658.69|654.69|659.05|655.05|658.4|654.4|28
1617785670000|2021-04-07 08:54:30|658.7|654.7|658.73|654.73|658.73|654.73|658.47|654.47|38
1617785680000|2021-04-07 08:54:40|658.69|654.69|658.79|654.79|658.79|654.79|658.6|654.6|27
1617785690000|2021-04-07 08:54:50|658.8|654.8|658.97|654.97|659.03|655.03|658.8|654.8|28
1617785700000|2021-04-07 08:55:00|658.94|654.94|658.96|654.96|659.25|655.25|658.82|654.82|31
1617785710000|2021-04-07 08:55:10|658.99|654.99|658.93|654.93|659|655|658.66|654.66|24
1617785720000|2021-04-07 08:55:20|658.92|654.92|658.99|654.99|659.12|655.12|658.85|654.85|26
1617785730000|2021-04-07 08:55:30|659.02|655.02|659.19|655.19|659.19|655.19|659|655|21
1617785740000|2021-04-07 08:55:40|659.18|655.18|659.32|655.32|659.33|655.33|659.18|655.18|8
1617785750000|2021-04-07 08:55:50|659.33|655.33|659.66|655.66|659.68|655.68|659.33|655.33|20
1617785760000|2021-04-07 08:56:00|659.64|655.64|659.56|655.56|659.64|655.64|659.37|655.37|26
1617785770000|2021-04-07 08:56:10|659.53|655.53|659.74|655.74|659.74|655.74|659.53|655.53|22
1617785780000|2021-04-07 08:56:20|659.73|655.73|659.71|655.71|659.75|655.75|659.65|655.65|22
1617785790000|2021-04-07 08:56:30|659.73|655.73|659.53|655.53|659.77|655.77|659.53|655.53|16
1617785800000|2021-04-07 08:56:40|659.48|655.48|659.29|655.29|659.48|655.48|659.24|655.24|25
1617785810000|2021-04-07 08:56:50|659.24|655.24|658.41|654.41|659.26|655.26|658.25|654.25|33
1617785820000|2021-04-07 08:57:00|658.42|654.42|658.11|654.11|658.51|654.51|658.03|654.03|31
1617785830000|2021-04-07 08:57:10|658.14|654.14|657.63|653.63|658.26|654.26|657.5|653.5|28
1617785840000|2021-04-07 08:57:20|657.47|653.47|656.92|652.92|657.61|653.61|656.8|652.8|28
1617785850000|2021-04-07 08:57:30|657.12|653.12|656.99|652.99|657.12|653.12|656.98|652.98|11
1617785860000|2021-04-07 08:57:40|656.41|652.41|656.47|652.47|656.62|652.62|656.37|652.37|21
1617785870000|2021-04-07 08:57:50|656.49|652.49|656.28|652.28|656.49|652.49|656.28|652.28|26
1617785880000|2021-04-07 08:58:00|656.3|652.3|656.97|652.97|656.97|652.97|656.3|652.3|30
1617785890000|2021-04-07 08:58:10|656.98|652.98|657.17|653.17|657.35|653.35|656.97|652.97|27
1617785900000|2021-04-07 08:58:20|657.18|653.18|657.28|653.28|657.28|653.28|656.92|652.92|21
1617785910000|2021-04-07 08:58:30|657.3|653.3|656.68|652.68|657.3|653.3|656.56|652.56|34
1617785920000|2021-04-07 08:58:40|656.65|652.65|656.55|652.55|656.65|652.65|656.49|652.49|30
1617785930000|2021-04-07 08:58:50|656.56|652.56|656.56|652.56|656.59|652.59|656.54|652.54|28
1617785940000|2021-04-07 08:59:00|656.57|652.57|655.98|651.98|656.72|652.72|655.89|651.89|31
1617785950000|2021-04-07 08:59:10|655.95|651.95|655.61|651.61|655.95|651.95|655.56|651.56|25
1617785960000|2021-04-07 08:59:20|655.57|651.57|655.49|651.49|655.88|651.88|655.46|651.46|29
1617785970000|2021-04-07 08:59:30|655.5|651.5|655.71|651.71|655.71|651.71|655.41|651.41|24
1617785980000|2021-04-07 08:59:40|655.85|651.85|655.69|651.69|655.85|651.85|655.56|651.56|27
1617785990000|2021-04-07 08:59:50|655.65|651.65|655.41|651.41|655.65|651.65|655.29|651.29|28
1617786000000|2021-04-07 09:00:00|655.36|651.36|655.52|651.52|655.55|651.55|655.24|651.24|25
1617786010000|2021-04-07 09:00:10|655.5|651.5|656.84|652.84|656.84|652.84|655.5|651.5|31
1617786020000|2021-04-07 09:00:20|656.77|652.77|656.93|652.93|656.93|652.93|656.77|652.77|19
1617786030000|2021-04-07 09:00:30|656.92|652.92|657.34|653.34|657.34|653.34|656.9|652.9|20
1617786040000|2021-04-07 09:00:40|657.32|653.32|657.41|653.41|657.41|653.41|656.95|652.95|20
1617786050000|2021-04-07 09:00:50|657.14|653.14|657.66|653.66|657.68|653.68|657.14|653.14|14
1617786060000|2021-04-07 09:01:00|657.89|653.89|658.07|654.07|658.07|654.07|657.87|653.87|14
1617786070000|2021-04-07 09:01:10|658.08|654.08|658.36|654.36|658.56|654.56|658.08|654.08|27
1617786080000|2021-04-07 09:01:20|658.38|654.38|658.27|654.27|658.38|654.38|658.07|654.07|17
1617786090000|2021-04-07 09:01:30|658.26|654.26|658.43|654.43|658.43|654.43|658.26|654.26|15
1617786100000|2021-04-07 09:01:40|658.45|654.45|658.81|654.81|658.81|654.81|658.45|654.45|19
1617786110000|2021-04-07 09:01:50|658.82|654.82|659.19|655.19|659.27|655.27|658.82|654.82|32
1617786120000|2021-04-07 09:02:00|659.29|655.29|659.31|655.31|659.38|655.38|659.29|655.29|17
1617786130000|2021-04-07 09:02:10|659.3|655.3|658.92|654.92|659.3|655.3|658.7|654.7|19
1617786140000|2021-04-07 09:02:20|658.93|654.93|658.67|654.67|659.03|655.03|658.59|654.59|25
1617786150000|2021-04-07 09:02:30|658.65|654.65|658.14|654.14|658.81|654.81|657.99|653.99|22
1617786160000|2021-04-07 09:02:40|658.13|654.13|658.09|654.09|658.18|654.18|658.09|654.09|17
1617786170000|2021-04-07 09:02:50|658.08|654.08|658.07|654.07|658.16|654.16|658.06|654.06|19
1617786180000|2021-04-07 09:03:00|658.05|654.05|657.34|653.34|658.05|654.05|657.14|653.14|26
1617786190000|2021-04-07 09:03:10|657.33|653.33|656.84|652.84|657.38|653.38|656.62|652.62|36
1617786200000|2021-04-07 09:03:20|656.83|652.83|656.01|652.01|656.97|652.97|655.94|651.94|31
1617786210000|2021-04-07 09:03:30|656|652|655.58|651.58|656.03|652.03|655.5|651.5|37
1617786220000|2021-04-07 09:03:40|655.55|651.55|655.53|651.53|655.69|651.69|655.45|651.45|33
1617786230000|2021-04-07 09:03:50|655.54|651.54|654.98|650.98|655.54|651.54|654.87|650.87|25
1617786240000|2021-04-07 09:04:00|654.97|650.97|654.54|650.54|655.01|651.01|654.52|650.52|25
1617786250000|2021-04-07 09:04:10|654.53|650.53|654.44|650.44|654.55|650.55|654.44|650.44|19
1617786260000|2021-04-07 09:04:20|654.36|650.36|654.47|650.47|654.47|650.47|654.19|650.19|26
1617786270000|2021-04-07 09:04:30|654.49|650.49|653.94|649.94|654.65|650.65|653.94|649.94|35
1617786280000|2021-04-07 09:04:40|653.86|649.86|653.58|649.58|653.89|649.89|653.58|649.58|24
1617786290000|2021-04-07 09:04:50|653.55|649.55|653.25|649.25|653.69|649.69|653.19|649.19|22
1617786300000|2021-04-07 09:05:00|653.2|649.2|650.03|646.03|653.21|649.21|649.88|645.88|35
1617786310000|2021-04-07 09:05:10|650.23|646.23|650.62|646.62|651.63|647.63|650.23|646.23|37
1617786320000|2021-04-07 09:05:20|650.96|646.96|648.43|644.43|650.96|646.96|648.43|644.43|35
1617786330000|2021-04-07 09:05:30|648.35|644.35|647.9|643.9|648.68|644.68|647.81|643.81|35
1617786340000|2021-04-07 09:05:40|647.89|643.89|648.63|644.63|648.85|644.85|647.69|643.69|34
1617786350000|2021-04-07 09:05:50|648.52|644.52|648.99|644.99|648.99|644.99|648.52|644.52|32
1617786360000|2021-04-07 09:06:00|649|645|650.5|646.5|650.76|646.76|649|645|29
1617786370000|2021-04-07 09:06:10|650.65|646.65|649.37|645.37|650.65|646.65|649.37|645.37|35
1617786380000|2021-04-07 09:06:20|649.35|645.35|648.98|644.98|649.4|645.4|648.94|644.94|29
1617786390000|2021-04-07 09:06:30|648.89|644.89|648.6|644.6|649.13|645.13|648.6|644.6|36
1617786400000|2021-04-07 09:06:40|648.63|644.63|648.05|644.05|648.88|644.88|648.05|644.05|36
1617786410000|2021-04-07 09:06:50|648.06|644.06|647.74|643.74|648.21|644.21|647.74|643.74|23
1617786420000|2021-04-07 09:07:00|647.85|643.85|648.16|644.16|648.16|644.16|647.26|643.26|35
1617786430000|2021-04-07 09:07:10|648.45|644.45|647.46|643.46|648.46|644.46|647.35|643.35|38
1617786440000|2021-04-07 09:07:20|647.45|643.45|647.3|643.3|647.74|643.74|647.22|643.22|37
1617786450000|2021-04-07 09:07:30|647.26|643.26|647.29|643.29|647.32|643.32|646.84|642.84|34
1617786460000|2021-04-07 09:07:40|647.27|643.27|646.41|642.41|647.27|643.27|646.41|642.41|38
1617786470000|2021-04-07 09:07:50|646.37|642.37|646.41|642.41|646.78|642.78|646.37|642.37|37
1617786480000|2021-04-07 09:08:00|646.29|642.29|646.25|642.25|646.6|642.6|646.14|642.14|33
1617786490000|2021-04-07 09:08:10|646.22|642.22|646.03|642.03|646.28|642.28|645.87|641.87|36
1617786500000|2021-04-07 09:08:20|646.04|642.04|645.14|641.14|646.1|642.1|645|641|39
1617786510000|2021-04-07 09:08:30|644.6|640.6|645.78|641.78|645.9|641.9|644.6|640.6|37
1617786520000|2021-04-07 09:08:40|645.79|641.79|644.64|640.64|645.82|641.82|644.28|640.28|36
1617786530000|2021-04-07 09:08:50|644.68|640.68|644.27|640.27|645.02|641.02|644.21|640.21|32
1617786540000|2021-04-07 09:09:00|644.24|640.24|644.07|640.07|644.63|640.63|644.07|640.07|26
1617786550000|2021-04-07 09:09:10|644.04|640.04|642.38|638.38|644.06|640.06|642.38|638.38|37
1617786560000|2021-04-07 09:09:20|642.29|638.29|641.48|637.48|642.38|638.38|641.18|637.18|33
1617786570000|2021-04-07 09:09:30|641.51|637.51|641.99|637.99|642.08|638.08|641.51|637.51|34
1617786580000|2021-04-07 09:09:40|642|638|642.71|638.71|642.71|638.71|641.67|637.67|36
1617786590000|2021-04-07 09:09:50|642.65|638.65|643.58|639.58|643.58|639.58|642.64|638.64|25
1617786600000|2021-04-07 09:10:00|643.64|639.64|642.54|638.54|643.83|639.83|642.54|638.54|34
1617786610000|2021-04-07 09:10:10|642.56|638.56|642.02|638.02|642.62|638.62|642|638|34
1617786620000|2021-04-07 09:10:20|641.93|637.93|639.58|635.58|641.93|637.93|639.58|635.58|35
1617786630000|2021-04-07 09:10:30|639.47|635.47|642.2|638.2|642.32|638.32|639.43|635.43|39
1617786640000|2021-04-07 09:10:40|642.09|638.09|640.37|636.37|642.09|638.09|639.53|635.53|38
1617786650000|2021-04-07 09:10:50|640.49|636.49|636.89|632.89|640.91|636.91|636.89|632.89|40
1617786660000|2021-04-07 09:11:00|636.94|632.94|635.9|631.9|636.94|632.94|635.63|631.63|35
1617786670000|2021-04-07 09:11:10|636.05|632.05|637.79|633.79|637.99|633.99|636.03|632.03|35
1617786680000|2021-04-07 09:11:20|637.73|633.73|635.76|631.76|637.97|633.97|635.76|631.76|39
1617786690000|2021-04-07 09:11:30|635.72|631.72|635.94|631.94|636.24|632.24|635.03|631.03|34
1617786700000|2021-04-07 09:11:40|636.42|632.42|636.77|632.77|637.06|633.06|635.85|631.85|39
1617786710000|2021-04-07 09:11:50|636.58|632.58|637.42|633.42|637.42|633.42|636.05|632.05|39
1617786720000|2021-04-07 09:12:00|637.43|633.43|637.72|633.72|638.4|634.4|637.43|633.43|33
1617786730000|2021-04-07 09:12:10|638.12|634.12|637.58|633.58|638.33|634.33|637.39|633.39|35
1617786740000|2021-04-07 09:12:20|637.57|633.57|637.15|633.15|638.01|634.01|636.42|632.42|37
1617786750000|2021-04-07 09:12:30|637.32|633.32|636.95|632.95|637.65|633.65|636.81|632.81|37
1617786760000|2021-04-07 09:12:40|636.97|632.97|637.37|633.37|638.03|634.03|636.97|632.97|37
1617786770000|2021-04-07 09:12:50|637.34|633.34|636.1|632.1|637.34|633.34|635.38|631.38|39
1617786780000|2021-04-07 09:13:00|636.11|632.11|636.37|632.37|636.77|632.77|635.98|631.98|34
1617786790000|2021-04-07 09:13:10|636.34|632.34|637.23|633.23|637.24|633.24|636.34|632.34|35
1617786800000|2021-04-07 09:13:20|637.2|633.2|635.94|631.94|637.2|633.2|635.47|631.47|37
1617786810000|2021-04-07 09:13:30|635.9|631.9|634.59|630.59|636.37|632.37|634.53|630.53|34
1617786820000|2021-04-07 09:13:40|634.54|630.54|634.1|630.1|634.54|630.54|634.06|630.06|35
1617786830000|2021-04-07 09:13:50|634.06|630.06|634.1|630.1|634.98|630.98|633.97|629.97|33
1617786840000|2021-04-07 09:14:00|634.08|630.08|632.95|628.95|634.08|630.08|632.69|628.69|37
1617786850000|2021-04-07 09:14:10|632.81|628.81|630.78|626.78|632.81|628.81|630.69|626.69|36
1617786860000|2021-04-07 09:14:20|630.71|626.71|629.26|625.26|630.97|626.97|629.23|625.23|32
1617786870000|2021-04-07 09:14:30|629.25|625.25|627.19|623.19|629.32|625.32|627.19|623.19|37
1617786880000|2021-04-07 09:14:40|627.21|623.21|625.2|621.2|627.32|623.32|624.98|620.98|31
1617786890000|2021-04-07 09:14:50|625.31|621.31|624.59|620.59|625.53|621.53|624.58|620.58|37
1617786900000|2021-04-07 09:15:00|624.51|620.51|623.03|619.03|624.72|620.72|623.03|619.03|35
1617786910000|2021-04-07 09:15:10|623.02|619.02|623.54|619.54|623.55|619.55|623.02|619.02|23
1617786920000|2021-04-07 09:15:20|623.78|619.78|625.53|621.53|625.53|621.53|623.7|619.7|36
1617786930000|2021-04-07 09:15:30|625.59|621.59|627.3|623.3|627.31|623.31|625.41|621.41|37
1617786940000|2021-04-07 09:15:40|627.42|623.42|627.78|623.78|627.85|623.85|627.42|623.42|26
1617786950000|2021-04-07 09:15:50|627.71|623.71|627.89|623.89|627.94|623.94|627.7|623.7|21
1617786960000|2021-04-07 09:16:00|627.92|623.92|628.39|624.39|628.9|624.9|627.9|623.9|27
1617786970000|2021-04-07 09:16:10|628.4|624.4|631.42|627.42|631.5|627.5|628.4|624.4|33
1617786980000|2021-04-07 09:16:20|631.52|627.52|632.05|628.05|632.05|628.05|631.52|627.52|34
1617786990000|2021-04-07 09:16:30|632.06|628.06|631.52|627.52|632.13|628.13|631.52|627.52|34
1617787000000|2021-04-07 09:16:40|631.32|627.32|629.65|625.65|631.42|627.42|629.65|625.65|37
1617787010000|2021-04-07 09:16:50|629.76|625.76|629.37|625.37|629.76|625.76|628.78|624.78|38
1617787020000|2021-04-07 09:17:00|629.31|625.31|632.32|628.32|632.43|628.43|629.31|625.31|39
1617787030000|2021-04-07 09:17:10|632.45|628.45|635.67|631.67|635.67|631.67|632.45|628.45|39
1617787040000|2021-04-07 09:17:20|635.65|631.65|635.39|631.39|635.95|631.95|635.35|631.35|35
1617787050000|2021-04-07 09:17:30|635.2|631.2|634.14|630.14|635.53|631.53|634.06|630.06|36
1617787060000|2021-04-07 09:17:40|633.98|629.98|635.19|631.19|635.44|631.44|633.89|629.89|38
1617787070000|2021-04-07 09:17:50|635.32|631.32|636.95|632.95|636.95|632.95|635.09|631.09|35
1617787080000|2021-04-07 09:18:00|637.01|633.01|636.3|632.3|637.53|633.53|636.3|632.3|37
1617787090000|2021-04-07 09:18:10|636.06|632.06|635.68|631.68|636.06|632.06|634.92|630.92|38
1617787100000|2021-04-07 09:18:20|635.8|631.8|636.01|632.01|636.43|632.43|635.77|631.77|37
1617787110000|2021-04-07 09:18:30|635.87|631.87|635.55|631.55|636.08|632.08|634.76|630.76|33
1617787120000|2021-04-07 09:18:40|635.45|631.45|635.67|631.67|636.13|632.13|635.13|631.13|37
1617787130000|2021-04-07 09:18:50|635.65|631.65|634.46|630.46|635.77|631.77|634.17|630.17|38
1617787140000|2021-04-07 09:19:00|634.45|630.45|636.23|632.23|636.27|632.27|634.42|630.42|35
1617787150000|2021-04-07 09:19:10|636.03|632.03|636.52|632.52|636.86|632.86|636.02|632.02|34
1617787160000|2021-04-07 09:19:20|636.72|632.72|635.35|631.35|636.72|632.72|635.18|631.18|29
1617787170000|2021-04-07 09:19:30|635.18|631.18|635.23|631.23|635.65|631.65|635.02|631.02|37
1617787180000|2021-04-07 09:19:40|635.26|631.26|636.61|632.61|636.61|632.61|635.2|631.2|35
1617787190000|2021-04-07 09:19:50|636.62|632.62|637.04|633.04|637.06|633.06|636.4|632.4|28
1617787200000|2021-04-07 09:20:00|637.07|633.07|636.95|632.95|637.28|633.28|636.87|632.87|38
1617787210000|2021-04-07 09:20:10|636.94|632.94|637.77|633.77|637.82|633.82|636.83|632.83|37
1617787220000|2021-04-07 09:20:20|637.78|633.78|637.79|633.79|638.16|634.16|637.68|633.68|29
1617787230000|2021-04-07 09:20:30|637.78|633.78|636.97|632.97|637.78|633.78|636.81|632.81|36
1617787240000|2021-04-07 09:20:40|636.71|632.71|637.36|633.36|637.4|633.4|636.48|632.48|36
1617787250000|2021-04-07 09:20:50|637.45|633.45|637.41|633.41|637.46|633.46|637.02|633.02|36
1617787260000|2021-04-07 09:21:00|637.42|633.42|637.98|633.98|638.03|634.03|637.42|633.42|33
1617787270000|2021-04-07 09:21:10|637.99|633.99|638.55|634.55|638.73|634.73|637.98|633.98|30
1617787280000|2021-04-07 09:21:20|638.5|634.5|638.07|634.07|639.35|635.35|638.07|634.07|32
1617787290000|2021-04-07 09:21:30|638.08|634.08|637.51|633.51|638.08|634.08|636.75|632.75|39
1617787300000|2021-04-07 09:21:40|637.52|633.52|638.33|634.33|638.57|634.57|637.49|633.49|34
1617787310000|2021-04-07 09:21:50|638.31|634.31|639.22|635.22|639.22|635.22|638.16|634.16|37
1617787320000|2021-04-07 09:22:00|639.24|635.24|638.41|634.41|639.29|635.29|638.2|634.2|33
1617787330000|2021-04-07 09:22:10|638.39|634.39|638.05|634.05|638.5|634.5|637.94|633.94|31
1617787340000|2021-04-07 09:22:20|638.03|634.03|637.89|633.89|638.1|634.1|637.8|633.8|33
1617787350000|2021-04-07 09:22:30|637.86|633.86|637.77|633.77|638.07|634.07|637.16|633.16|34
1617787360000|2021-04-07 09:22:40|637.9|633.9|637.3|633.3|637.94|633.94|637.17|633.17|33
1617787370000|2021-04-07 09:22:50|637.18|633.18|638.03|634.03|638.1|634.1|637.18|633.18|32
1617787380000|2021-04-07 09:23:00|638.01|634.01|638.9|634.9|638.9|634.9|637.91|633.91|33
1617787390000|2021-04-07 09:23:10|638.89|634.89|638.93|634.93|639.39|635.39|638.85|634.85|32
1617787400000|2021-04-07 09:23:20|638.97|634.97|639.17|635.17|639.17|635.17|638.61|634.61|31
1617787410000|2021-04-07 09:23:30|639.21|635.21|639.07|635.07|639.28|635.28|639.07|635.07|23
1617787420000|2021-04-07 09:23:40|639.06|635.06|640.04|636.04|640.04|636.04|638.64|634.64|38
1617787430000|2021-04-07 09:23:50|640.07|636.07|639.92|635.92|640.07|636.07|639.92|635.92|24
1617787440000|2021-04-07 09:24:00|639.91|635.91|638.96|634.96|639.91|635.91|638.89|634.89|36
1617787450000|2021-04-07 09:24:10|638.99|634.99|638.56|634.56|639.03|635.03|638.54|634.54|29
1617787460000|2021-04-07 09:24:20|638.58|634.58|638.64|634.64|638.76|634.76|638.44|634.44|28
1617787470000|2021-04-07 09:24:30|638.67|634.67|638.23|634.23|639.22|635.22|638.14|634.14|33
1617787480000|2021-04-07 09:24:40|638.4|634.4|638.08|634.08|638.4|634.4|637.55|633.55|39
1617787490000|2021-04-07 09:24:50|638.12|634.12|637.73|633.73|638.4|634.4|637.54|633.54|36
1617787500000|2021-04-07 09:25:00|637.76|633.76|637.87|633.87|637.89|633.89|637.63|633.63|31
1617787510000|2021-04-07 09:25:10|637.88|633.88|637.53|633.53|637.88|633.88|637.36|633.36|26
1617787520000|2021-04-07 09:25:20|637.58|633.58|636.32|632.32|637.62|633.62|636.11|632.11|33
1617787530000|2021-04-07 09:25:30|636.43|632.43|636.04|632.04|636.66|632.66|635.75|631.75|37
1617787540000|2021-04-07 09:25:40|636.03|632.03|634.96|630.96|636.06|632.06|634.91|630.91|33
1617787550000|2021-04-07 09:25:50|635.05|631.05|634.4|630.4|635.05|631.05|634.4|630.4|36
1617787560000|2021-04-07 09:26:00|634.39|630.39|633.87|629.87|634.39|630.39|633.79|629.79|28
1617787570000|2021-04-07 09:26:10|633.98|629.98|633.91|629.91|634.23|630.23|633.13|629.13|37
1617787580000|2021-04-07 09:26:20|633.83|629.83|633.55|629.55|634.73|630.73|633.55|629.55|38
1617787590000|2021-04-07 09:26:30|633.58|629.58|632.21|628.21|634|630|632.13|628.13|35
1617787600000|2021-04-07 09:26:40|633.27|629.27|633.02|629.02|633.27|629.27|632.11|628.11|37
1617787610000|2021-04-07 09:26:50|632.98|628.98|632.21|628.21|632.99|628.99|631.73|627.73|36
1617787620000|2021-04-07 09:27:00|632.2|628.2|630.54|626.54|632.45|628.45|630.25|626.25|35
1617787630000|2021-04-07 09:27:10|630.51|626.51|629.98|625.98|630.66|626.66|629.23|625.23|34
1617787640000|2021-04-07 09:27:20|629.88|625.88|629.21|625.21|630.14|626.14|629.21|625.21|31
1617787650000|2021-04-07 09:27:30|629.28|625.28|629.21|625.21|629.57|625.57|628.75|624.75|35
1617787660000|2021-04-07 09:27:40|629.22|625.22|631.34|627.34|631.34|627.34|629.18|625.18|34
1617787670000|2021-04-07 09:27:50|631.19|627.19|630.91|626.91|631.32|627.32|630.87|626.87|34
1617787680000|2021-04-07 09:28:00|631.18|627.18|630.07|626.07|631.29|627.29|629.79|625.79|37
1617787690000|2021-04-07 09:28:10|629.77|625.77|630.59|626.59|631.2|627.2|629.77|625.77|38
1617787700000|2021-04-07 09:28:20|630.58|626.58|631.24|627.24|631.53|627.53|630.58|626.58|32
1617787710000|2021-04-07 09:28:30|631.21|627.21|631.91|627.91|632|628|631.21|627.21|31
1617787720000|2021-04-07 09:28:40|631.85|627.85|632.06|628.06|632.24|628.24|631.32|627.32|33
1617787730000|2021-04-07 09:28:50|632.01|628.01|632.3|628.3|632.39|628.39|631.57|627.57|37
1617787740000|2021-04-07 09:29:00|632.4|628.4|633.15|629.15|633.2|629.2|632.2|628.2|36
1617787750000|2021-04-07 09:29:10|633.18|629.18|632.68|628.68|633.28|629.28|632.62|628.62|28
1617787760000|2021-04-07 09:29:20|632.67|628.67|631.46|627.46|632.68|628.68|630.95|626.95|38
1617787770000|2021-04-07 09:29:30|631.59|627.59|630.62|626.62|631.59|627.59|630.45|626.45|36
1617787780000|2021-04-07 09:29:40|630.6|626.6|631.31|627.31|631.47|627.47|630.6|626.6|36
1617787790000|2021-04-07 09:29:50|631.3|627.3|630.89|626.89|631.44|627.44|630.68|626.68|31
1617787800000|2021-04-07 09:30:00|630.92|626.92|630.52|626.52|630.93|626.93|630.27|626.27|36
1617787810000|2021-04-07 09:30:10|630.47|626.47|629.72|625.72|630.47|626.47|628.74|624.74|34
1617787820000|2021-04-07 09:30:20|629.91|625.91|631.4|627.4|631.59|627.59|629.91|625.91|40
1617787830000|2021-04-07 09:30:30|631.28|627.28|632.11|628.11|632.21|628.21|631.02|627.02|38
1617787840000|2021-04-07 09:30:40|632.12|628.12|632.71|628.71|632.71|628.71|631.75|627.75|38
1617787850000|2021-04-07 09:30:50|632.74|628.74|631.98|627.98|632.87|628.87|631.68|627.68|38
1617787860000|2021-04-07 09:31:00|631.8|627.8|632.58|628.58|632.64|628.64|631.77|627.77|36
1617787870000|2021-04-07 09:31:10|632.61|628.61|632.15|628.15|632.66|628.66|631.62|627.62|35
1617787880000|2021-04-07 09:31:20|632.12|628.12|632.79|628.79|632.79|628.79|631.38|627.38|38
1617787890000|2021-04-07 09:31:30|632.83|628.83|635.25|631.25|635.25|631.25|632.66|628.66|38
1617787900000|2021-04-07 09:31:40|635.29|631.29|635.38|631.38|635.66|631.66|634.88|630.88|31
1617787910000|2021-04-07 09:31:50|635.78|631.78|636.01|632.01|636.34|632.34|635.39|631.39|36
1617787920000|2021-04-07 09:32:00|636.15|632.15|636.81|632.81|637.07|633.07|636.11|632.11|36
1617787930000|2021-04-07 09:32:10|636.77|632.77|637.5|633.5|637.52|633.52|636.77|632.77|32
1617787940000|2021-04-07 09:32:20|637.62|633.62|638.28|634.28|638.28|634.28|637.27|633.27|34
1617787950000|2021-04-07 09:32:30|638.27|634.27|637.68|633.68|638.41|634.41|637.68|633.68|39
1617787960000|2021-04-07 09:32:40|637.6|633.6|637.72|633.72|638.05|634.05|636.99|632.99|36
1617787970000|2021-04-07 09:32:50|637.7|633.7|638.51|634.51|638.56|634.56|637.64|633.64|37
1617787980000|2021-04-07 09:33:00|638.57|634.57|637.3|633.3|638.57|634.57|637.3|633.3|39
1617787990000|2021-04-07 09:33:10|637.37|633.37|637.13|633.13|637.37|633.37|636.91|632.91|34
1617788000000|2021-04-07 09:33:20|637.35|633.35|637.43|633.43|638.19|634.19|637.16|633.16|34
1617788010000|2021-04-07 09:33:30|637.33|633.33|637.26|633.26|637.84|633.84|637.15|633.15|32
1617788020000|2021-04-07 09:33:40|637.25|633.25|636.52|632.52|637.25|633.25|636.52|632.52|33
1617788030000|2021-04-07 09:33:50|636.47|632.47|636.37|632.37|636.69|632.69|636.26|632.26|34
1617788040000|2021-04-07 09:34:00|636.38|632.38|636.12|632.12|636.5|632.5|636.03|632.03|35
1617788050000|2021-04-07 09:34:10|635.9|631.9|636.01|632.01|636.1|632.1|635.89|631.89|30
1617788060000|2021-04-07 09:34:20|635.99|631.99|636.06|632.06|636.59|632.59|635.96|631.96|34
1617788070000|2021-04-07 09:34:30|636.13|632.13|635.52|631.52|636.13|632.13|635.36|631.36|37
1617788080000|2021-04-07 09:34:40|635.54|631.54|636.18|632.18|636.38|632.38|635.4|631.4|35
1617788090000|2021-04-07 09:34:50|636.23|632.23|636.77|632.77|636.9|632.9|636.23|632.23|34
1617788100000|2021-04-07 09:35:00|636.78|632.78|637.41|633.41|637.41|633.41|636.56|632.56|37
1617788110000|2021-04-07 09:35:10|637.42|633.42|637.77|633.77|637.82|633.82|637.42|633.42|23
1617788120000|2021-04-07 09:35:20|637.79|633.79|637.1|633.1|637.79|633.79|637.04|633.04|30
1617788130000|2021-04-07 09:35:30|637.14|633.14|637.03|633.03|637.45|633.45|636.91|632.91|32
1617788140000|2021-04-07 09:35:40|637.11|633.11|637.32|633.32|637.36|633.36|637.02|633.02|31
1617788150000|2021-04-07 09:35:50|637.46|633.46|637.46|633.46|637.99|633.99|637.39|633.39|34
1617788160000|2021-04-07 09:36:00|637.5|633.5|637.17|633.17|637.54|633.54|636.67|632.67|38
1617788170000|2021-04-07 09:36:10|637.27|633.27|637.34|633.34|637.43|633.43|636.83|632.83|26
1617788180000|2021-04-07 09:36:20|637.44|633.44|637.18|633.18|637.45|633.45|636.87|632.87|32
1617788190000|2021-04-07 09:36:30|637.19|633.19|636.54|632.54|637.2|633.2|636.45|632.45|33
1617788200000|2021-04-07 09:36:40|636.64|632.64|636.89|632.89|637.1|633.1|636.57|632.57|35
1617788210000|2021-04-07 09:36:50|636.87|632.87|636.92|632.92|637.02|633.02|636.7|632.7|30
1617788220000|2021-04-07 09:37:00|636.89|632.89|636.92|632.92|637.12|633.12|636.83|632.83|28
1617788230000|2021-04-07 09:37:10|636.88|632.88|636.3|632.3|636.88|632.88|636.3|632.3|32
1617788240000|2021-04-07 09:37:20|636.32|632.32|638|634|638.05|634.05|636.32|632.32|29
1617788250000|2021-04-07 09:37:30|638.03|634.03|637.79|633.79|638.16|634.16|637.72|633.72|32
1617788260000|2021-04-07 09:37:40|637.78|633.78|636.78|632.78|637.78|633.78|636.76|632.76|35
1617788270000|2021-04-07 09:37:50|636.81|632.81|636.34|632.34|636.95|632.95|636.27|632.27|32
1617788280000|2021-04-07 09:38:00|636.24|632.24|636.9|632.9|636.9|632.9|636.09|632.09|29
1617788290000|2021-04-07 09:38:10|636.93|632.93|636.56|632.56|637.09|633.09|636.56|632.56|32
1617788300000|2021-04-07 09:38:20|636.47|632.47|635.87|631.87|636.48|632.48|635.78|631.78|35
1617788310000|2021-04-07 09:38:30|635.83|631.83|636.1|632.1|636.3|632.3|635.83|631.83|26
1617788320000|2021-04-07 09:38:40|636.09|632.09|636.3|632.3|636.7|632.7|636.09|632.09|34
1617788330000|2021-04-07 09:38:50|636.32|632.32|636.22|632.22|636.53|632.53|636.22|632.22|23
1617788340000|2021-04-07 09:39:00|636.24|632.24|635.35|631.35|636.38|632.38|635.35|631.35|31
1617788350000|2021-04-07 09:39:10|635.34|631.34|635.77|631.77|635.77|631.77|635.19|631.19|29
1617788360000|2021-04-07 09:39:20|635.78|631.78|635.76|631.76|635.94|631.94|635.53|631.53|33
1617788370000|2021-04-07 09:39:30|635.78|631.78|635.61|631.61|636.09|632.09|635.61|631.61|20
1617788380000|2021-04-07 09:39:40|635.58|631.58|636.25|632.25|636.26|632.26|635.55|631.55|26
1617788390000|2021-04-07 09:39:50|636.29|632.29|636.04|632.04|636.3|632.3|635.95|631.95|20
1617788400000|2021-04-07 09:40:00|636.03|632.03|636.87|632.87|636.87|632.87|635.91|631.91|32
1617788410000|2021-04-07 09:40:10|636.89|632.89|637.63|633.63|637.63|633.63|636.89|632.89|34
1617788420000|2021-04-07 09:40:20|637.62|633.62|637.98|633.98|637.98|633.98|637.62|633.62|24
1617788430000|2021-04-07 09:40:30|637.97|633.97|638.17|634.17|638.21|634.21|637.96|633.96|30
1617788440000|2021-04-07 09:40:40|638.19|634.19|637.98|633.98|638.19|634.19|637.38|633.38|33
1617788450000|2021-04-07 09:40:50|637.96|633.96|638.37|634.37|638.37|634.37|637.94|633.94|19
1617788460000|2021-04-07 09:41:00|638.38|634.38|637.85|633.85|638.38|634.38|637.68|633.68|27
1617788470000|2021-04-07 09:41:10|637.88|633.88|638.74|634.74|638.76|634.76|637.65|633.65|29
1617788480000|2021-04-07 09:41:20|638.75|634.75|638.88|634.88|638.9|634.9|638.55|634.55|30
1617788490000|2021-04-07 09:41:30|638.77|634.77|638.12|634.12|638.83|634.83|638.11|634.11|35
1617788500000|2021-04-07 09:41:40|638.1|634.1|637.94|633.94|638.39|634.39|637.69|633.69|38
1617788510000|2021-04-07 09:41:50|637.85|633.85|637.55|633.55|637.85|633.85|637.52|633.52|32
1617788520000|2021-04-07 09:42:00|637.54|633.54|637.42|633.42|637.79|633.79|637.29|633.29|27
1617788530000|2021-04-07 09:42:10|637.24|633.24|636.87|632.87|637.33|633.33|636.71|632.71|31
1617788540000|2021-04-07 09:42:20|636.81|632.81|636.33|632.33|636.86|632.86|636.32|632.32|28
1617788550000|2021-04-07 09:42:30|636.31|632.31|635.06|631.06|636.31|632.31|635.06|631.06|29
1617788560000|2021-04-07 09:42:40|635.03|631.03|634.77|630.77|635.09|631.09|634.71|630.71|37
1617788570000|2021-04-07 09:42:50|634.78|630.78|635.22|631.22|635.24|631.24|634.43|630.43|32
1617788580000|2021-04-07 09:43:00|635.17|631.17|634.84|630.84|635.33|631.33|634.81|630.81|33
1617788590000|2021-04-07 09:43:10|634.81|630.81|634.01|630.01|634.81|630.81|633.96|629.96|30
1617788600000|2021-04-07 09:43:20|634.33|630.33|633.68|629.68|634.34|630.34|633.68|629.68|27
1617788610000|2021-04-07 09:43:30|633.58|629.58|633.64|629.64|633.89|629.89|633.45|629.45|29
1617788620000|2021-04-07 09:43:40|633.73|629.73|634.05|630.05|634.17|630.17|633.61|629.61|32
1617788630000|2021-04-07 09:43:50|634.25|630.25|634.25|630.25|634.68|630.68|633.98|629.98|36
1617788640000|2021-04-07 09:44:00|634.22|630.22|634.5|630.5|634.52|630.52|633.98|629.98|27
1617788650000|2021-04-07 09:44:10|634.51|630.51|633.6|629.6|634.51|630.51|633.6|629.6|35
1617788660000|2021-04-07 09:44:20|633.58|629.58|632.98|628.98|633.69|629.69|632.98|628.98|36
1617788670000|2021-04-07 09:44:30|632.88|628.88|633.03|629.03|633.15|629.15|632.7|628.7|24
1617788680000|2021-04-07 09:44:40|632.76|628.76|633.09|629.09|633.09|629.09|632.74|628.74|28
1617788690000|2021-04-07 09:44:50|633.28|629.28|633.27|629.27|633.75|629.75|633.27|629.27|32
1617788700000|2021-04-07 09:45:00|633.25|629.25|632.65|628.65|633.44|629.44|632.65|628.65|34
1617788710000|2021-04-07 09:45:10|632.62|628.62|632.42|628.42|632.62|628.62|632.27|628.27|28
1617788720000|2021-04-07 09:45:20|632.59|628.59|633.06|629.06|633.06|629.06|632.53|628.53|32
1617788730000|2021-04-07 09:45:30|633.07|629.07|633.1|629.1|633.2|629.2|633.06|629.06|25
1617788740000|2021-04-07 09:45:40|633.12|629.12|633.18|629.18|633.39|629.39|633.11|629.11|11
1617788750000|2021-04-07 09:45:50|633.21|629.21|632.93|628.93|633.21|629.21|632.67|628.67|27
1617788760000|2021-04-07 09:46:00|632.94|628.94|633.34|629.34|633.34|629.34|632.94|628.94|28
1617788770000|2021-04-07 09:46:10|633.37|629.37|634.93|630.93|634.99|630.99|633.36|629.36|33
1617788780000|2021-04-07 09:46:20|634.96|630.96|634.73|630.73|635.25|631.25|634.73|630.73|31
1617788790000|2021-04-07 09:46:30|634.71|630.71|634.67|630.67|634.71|630.71|634.32|630.32|30
1617788800000|2021-04-07 09:46:40|634.66|630.66|634.97|630.97|634.97|630.97|634.53|630.53|31
1617788810000|2021-04-07 09:46:50|635.04|631.04|636.11|632.11|636.11|632.11|635|631|32
1617788820000|2021-04-07 09:47:00|636.03|632.03|636.29|632.29|636.29|632.29|636.01|632.01|24
1617788830000|2021-04-07 09:47:10|636.42|632.42|637.36|633.36|637.42|633.42|636.14|632.14|34
1617788840000|2021-04-07 09:47:20|637.54|633.54|638.33|634.33|638.45|634.45|637.54|633.54|34
1617788850000|2021-04-07 09:47:30|638.31|634.31|638.35|634.35|638.72|634.72|638.22|634.22|34
1617788860000|2021-04-07 09:47:40|638.21|634.21|638.59|634.59|638.67|634.67|638.14|634.14|29
1617788870000|2021-04-07 09:47:50|638.46|634.46|638.53|634.53|638.65|634.65|638.44|634.44|25
1617788880000|2021-04-07 09:48:00|638.52|634.52|638.18|634.18|638.52|634.52|638.18|634.18|30
1617788890000|2021-04-07 09:48:10|638.17|634.17|637.56|633.56|638.17|634.17|637.12|633.12|25
1617788900000|2021-04-07 09:48:20|637.41|633.41|636.97|632.97|637.62|633.62|636.96|632.96|35
1617788910000|2021-04-07 09:48:30|636.96|632.96|636.78|632.78|637.07|633.07|636.34|632.34|32
1617788920000|2021-04-07 09:48:40|636.91|632.91|638.12|634.12|638.12|634.12|636.91|632.91|37
1617788930000|2021-04-07 09:48:50|638.13|634.13|638.7|634.7|638.88|634.88|638.13|634.13|34
1617788940000|2021-04-07 09:49:00|638.75|634.75|639.21|635.21|639.21|635.21|638.36|634.36|39
1617788950000|2021-04-07 09:49:10|639.24|635.24|639.35|635.35|639.37|635.37|639.08|635.08|32
1617788960000|2021-04-07 09:49:20|639.34|635.34|639.62|635.62|639.76|635.76|639.16|635.16|38
1617788970000|2021-04-07 09:49:30|639.65|635.65|639.05|635.05|639.65|635.65|639.05|635.05|35
1617788980000|2021-04-07 09:49:40|639.09|635.09|639.76|635.76|639.76|635.76|639.07|635.07|34
1617788990000|2021-04-07 09:49:50|639.78|635.78|639.58|635.58|639.8|635.8|639.5|635.5|23
1617789000000|2021-04-07 09:50:00|639.56|635.56|639.99|635.99|640.05|636.05|639.55|635.55|31
1617789010000|2021-04-07 09:50:10|639.98|635.98|639.45|635.45|639.98|635.98|639.45|635.45|31
1617789020000|2021-04-07 09:50:20|639.57|635.57|639.54|635.54|639.74|635.74|639.41|635.41|34
1617789030000|2021-04-07 09:50:30|639.53|635.53|639.37|635.37|639.55|635.55|639.01|635.01|27
1617789040000|2021-04-07 09:50:40|639.52|635.52|639.59|635.59|639.77|635.77|639.35|635.35|28
1617789050000|2021-04-07 09:50:50|639.6|635.6|639.63|635.63|639.85|635.85|639.53|635.53|27
1617789060000|2021-04-07 09:51:00|639.65|635.65|639.75|635.75|640.14|636.14|639.65|635.65|30
1617789070000|2021-04-07 09:51:10|639.76|635.76|639.48|635.48|639.8|635.8|639.35|635.35|30
1617789080000|2021-04-07 09:51:20|639.49|635.49|639.52|635.52|639.61|635.61|639.18|635.18|23
1617789090000|2021-04-07 09:51:30|639.42|635.42|639.06|635.06|639.42|635.42|639.06|635.06|33
1617789100000|2021-04-07 09:51:40|639.08|635.08|638.98|634.98|639.13|635.13|638.85|634.85|14
1617789110000|2021-04-07 09:51:50|638.99|634.99|638.5|634.5|639.15|635.15|638.5|634.5|25
1617789120000|2021-04-07 09:52:00|638.64|634.64|638.48|634.48|638.67|634.67|638.45|634.45|29
1617789130000|2021-04-07 09:52:10|638.47|634.47|638.26|634.26|638.47|634.47|638.26|634.26|29
1617789140000|2021-04-07 09:52:20|638.25|634.25|638.44|634.44|638.67|634.67|638.09|634.09|27
1617789150000|2021-04-07 09:52:30|638.47|634.47|638.16|634.16|638.49|634.49|638.12|634.12|22
1617789160000|2021-04-07 09:52:40|638.18|634.18|638.05|634.05|638.25|634.25|638|634|28
1617789170000|2021-04-07 09:52:50|638.03|634.03|637.93|633.93|638.03|634.03|637.87|633.87|16
1617789180000|2021-04-07 09:53:00|637.89|633.89|639.25|635.25|639.31|635.31|637.89|633.89|32
1617789190000|2021-04-07 09:53:10|639.21|635.21|638.92|634.92|639.22|635.22|638.85|634.85|27
1617789200000|2021-04-07 09:53:20|638.93|634.93|638.95|634.95|639|635|638.91|634.91|17
1617789210000|2021-04-07 09:53:30|638.94|634.94|638.38|634.38|638.94|634.94|638.38|634.38|25
1617789220000|2021-04-07 09:53:40|638.39|634.39|638.49|634.49|638.6|634.6|638.38|634.38|29
1617789230000|2021-04-07 09:53:50|638.41|634.41|638.39|634.39|638.53|634.53|638.34|634.34|27
1617789240000|2021-04-07 09:54:00|638.46|634.46|638.17|634.17|638.71|634.71|638.13|634.13|31
1617789250000|2021-04-07 09:54:10|638.24|634.24|639.3|635.3|639.34|635.34|638.19|634.19|28
1617789260000|2021-04-07 09:54:20|639.32|635.32|639.64|635.64|639.71|635.71|639.02|635.02|34
1617789270000|2021-04-07 09:54:30|639.65|635.65|640.28|636.28|640.31|636.31|639.65|635.65|31
1617789280000|2021-04-07 09:54:40|640.29|636.29|640.34|636.34|640.35|636.35|639.73|635.73|23
1617789290000|2021-04-07 09:54:50|640.36|636.36|640.37|636.37|640.38|636.38|640.21|636.21|22
1617789300000|2021-04-07 09:55:00|640.34|636.34|640.22|636.22|640.35|636.35|639.81|635.81|26
1617789310000|2021-04-07 09:55:10|640.12|636.12|639.95|635.95|640.28|636.28|639.88|635.88|36
1617789320000|2021-04-07 09:55:20|639.94|635.94|639.86|635.86|640.31|636.31|639.43|635.43|31
1617789330000|2021-04-07 09:55:30|639.77|635.77|640.47|636.47|640.48|636.48|639.71|635.71|35
1617789340000|2021-04-07 09:55:40|640.45|636.45|640.44|636.44|640.5|636.5|640.01|636.01|27
1617789350000|2021-04-07 09:55:50|640.43|636.43|640.3|636.3|640.43|636.43|640.29|636.29|16
1617789360000|2021-04-07 09:56:00|640.29|636.29|640.36|636.36|640.36|636.36|640.29|636.29|15
1617789370000|2021-04-07 09:56:10|640.38|636.38|640.5|636.5|640.52|636.52|640.38|636.38|18
1617789380000|2021-04-07 09:56:20|640.45|636.45|641.03|637.03|641.03|637.03|640.35|636.35|23
1617789390000|2021-04-07 09:56:30|641.02|637.02|640.68|636.68|641.02|637.02|640.68|636.68|19
1617789400000|2021-04-07 09:56:40|640.66|636.66|641.11|637.11|641.12|637.12|640.66|636.66|22
1617789410000|2021-04-07 09:56:50|641.12|637.12|642.01|638.01|642.01|638.01|641.12|637.12|24
1617789420000|2021-04-07 09:57:00|642.02|638.02|642.69|638.69|642.7|638.7|641.43|637.43|32
1617789430000|2021-04-07 09:57:10|642.7|638.7|642.32|638.32|642.73|638.73|642.3|638.3|20
1617789440000|2021-04-07 09:57:20|642.14|638.14|641.63|637.63|642.17|638.17|641.25|637.25|35
1617789450000|2021-04-07 09:57:30|641.44|637.44|641.33|637.33|642.14|638.14|641.33|637.33|35
1617789460000|2021-04-07 09:57:40|641.3|637.3|641.61|637.61|641.66|637.66|641.19|637.19|31
1617789470000|2021-04-07 09:57:50|641.64|637.64|642.2|638.2|642.2|638.2|641.47|637.47|31
1617789480000|2021-04-07 09:58:00|642.23|638.23|642.05|638.05|642.58|638.58|642.05|638.05|34
1617789490000|2021-04-07 09:58:10|642.03|638.03|642.69|638.69|642.71|638.71|641.83|637.83|35
1617789500000|2021-04-07 09:58:20|642.66|638.66|642.38|638.38|642.66|638.66|642.35|638.35|31
1617789510000|2021-04-07 09:58:30|642.4|638.4|642.32|638.32|642.46|638.46|642.23|638.23|29
1617789520000|2021-04-07 09:58:40|642.33|638.33|641.69|637.69|642.33|638.33|641.67|637.67|29
1617789530000|2021-04-07 09:58:50|641.63|637.63|641.82|637.82|641.91|637.91|641.63|637.63|27
1617789540000|2021-04-07 09:59:00|641.81|637.81|642.16|638.16|642.19|638.19|641.79|637.79|25
1617789550000|2021-04-07 09:59:10|642.17|638.17|642.05|638.05|642.25|638.25|642.05|638.05|29
1617789560000|2021-04-07 09:59:20|642.02|638.02|641.89|637.89|642.1|638.1|641.88|637.88|16
1617789570000|2021-04-07 09:59:30|641.87|637.87|641.85|637.85|642|638|641.7|637.7|28
1617789580000|2021-04-07 09:59:40|641.83|637.83|641.96|637.96|642.01|638.01|641.83|637.83|20
1617789590000|2021-04-07 09:59:50|641.94|637.94|641.56|637.56|641.95|637.95|641.56|637.56|29
1617789600000|2021-04-07 10:00:00|641.58|637.58|641.86|637.86|641.88|637.88|641.34|637.34|25
1617789610000|2021-04-07 10:00:10|641.85|637.85|641.73|637.73|641.91|637.91|641.63|637.63|29
1617789620000|2021-04-07 10:00:20|641.72|637.72|641.65|637.65|641.72|637.72|641.27|637.27|32
1617789630000|2021-04-07 10:00:30|641.77|637.77|642.27|638.27|642.28|638.28|641.74|637.74|33
1617789640000|2021-04-07 10:00:40|642.28|638.28|642.37|638.37|642.73|638.73|642.2|638.2|29
1617789650000|2021-04-07 10:00:50|642.42|638.42|642.56|638.56|642.74|638.74|642.42|638.42|29
1617789660000|2021-04-07 10:01:00|642.65|638.65|642.66|638.66|642.76|638.76|642.48|638.48|24
1617789670000|2021-04-07 10:01:10|642.68|638.68|642.54|638.54|642.82|638.82|642.53|638.53|20
1617789680000|2021-04-07 10:01:20|642.58|638.58|642.12|638.12|642.62|638.62|642.01|638.01|29
1617789690000|2021-04-07 10:01:30|642|638|641.98|637.98|642.16|638.16|641.95|637.95|31
1617789700000|2021-04-07 10:01:40|641.66|637.66|641.82|637.82|642|638|641.62|637.62|28
1617789710000|2021-04-07 10:01:50|641.83|637.83|641.59|637.59|642.03|638.03|641.56|637.56|33
1617789720000|2021-04-07 10:02:00|641.61|637.61|641.52|637.52|641.84|637.84|641.47|637.47|33
1617789730000|2021-04-07 10:02:10|641.43|637.43|640.81|636.81|641.59|637.59|640.8|636.8|24
1617789740000|2021-04-07 10:02:20|640.82|636.82|640.52|636.52|640.82|636.82|640.12|636.12|30
1617789750000|2021-04-07 10:02:30|640.58|636.58|640.42|636.42|640.71|636.71|640.3|636.3|29
1617789760000|2021-04-07 10:02:40|640.43|636.43|640.21|636.21|640.61|636.61|640.21|636.21|25
1617789770000|2021-04-07 10:02:50|640.18|636.18|639.87|635.87|640.27|636.27|639.85|635.85|30
1617789780000|2021-04-07 10:03:00|639.78|635.78|639.88|635.88|639.88|635.88|639.31|635.31|25
1617789790000|2021-04-07 10:03:10|639.89|635.89|639.38|635.38|639.9|635.9|639.36|635.36|32
1617789800000|2021-04-07 10:03:20|639.41|635.41|639.19|635.19|639.41|635.41|639.05|635.05|26
1617789810000|2021-04-07 10:03:30|638.94|634.94|639.03|635.03|639.46|635.46|638.94|634.94|30
1617789820000|2021-04-07 10:03:40|639.02|635.02|638.02|634.02|639.02|635.02|638.02|634.02|34
1617789830000|2021-04-07 10:03:50|638.03|634.03|638.36|634.36|638.45|634.45|637.77|633.77|32
1617789840000|2021-04-07 10:04:00|638.35|634.35|638.95|634.95|638.95|634.95|638.25|634.25|34
1617789850000|2021-04-07 10:04:10|638.96|634.96|639.47|635.47|639.51|635.51|638.96|634.96|32
1617789860000|2021-04-07 10:04:20|639.48|635.48|639.85|635.85|639.98|635.98|639.44|635.44|32
1617789870000|2021-04-07 10:04:30|640.01|636.01|640.28|636.28|640.4|636.4|640|636|30
1617789880000|2021-04-07 10:04:40|640.29|636.29|640.71|636.71|640.73|636.73|640.29|636.29|20
1617789890000|2021-04-07 10:04:50|640.7|636.7|640.43|636.43|640.99|636.99|640.35|636.35|29
1617789900000|2021-04-07 10:05:00|640.68|636.68|640.33|636.33|640.92|636.92|640.22|636.22|37
1617789910000|2021-04-07 10:05:10|640.35|636.35|640.21|636.21|640.56|636.56|640.18|636.18|33
1617789920000|2021-04-07 10:05:20|640.18|636.18|639.98|635.98|640.29|636.29|639.84|635.84|36
1617789930000|2021-04-07 10:05:30|639.89|635.89|639.32|635.32|640.05|636.05|639.29|635.29|35
1617789940000|2021-04-07 10:05:40|639.3|635.3|640.04|636.04|640.04|636.04|639.19|635.19|33
1617789950000|2021-04-07 10:05:50|640.03|636.03|639.65|635.65|640.03|636.03|639.31|635.31|36
1617789960000|2021-04-07 10:06:00|639.64|635.64|639.47|635.47|639.65|635.65|639.31|635.31|36
1617789970000|2021-04-07 10:06:10|639.53|635.53|639.29|635.29|639.56|635.56|639.28|635.28|27
1617789980000|2021-04-07 10:06:20|639.44|635.44|638.02|634.02|639.44|635.44|638.01|634.01|36
1617789990000|2021-04-07 10:06:30|638.36|634.36|639.06|635.06|639.14|635.14|638.16|634.16|32
1617790000000|2021-04-07 10:06:40|639.02|635.02|639.16|635.16|639.23|635.23|638.8|634.8|31
1617790010000|2021-04-07 10:06:50|639.15|635.15|640.39|636.39|640.39|636.39|639.15|635.15|31
1617790020000|2021-04-07 10:07:00|640.41|636.41|639.58|635.58|640.43|636.43|639.58|635.58|32
1617790030000|2021-04-07 10:07:10|639.52|635.52|639.77|635.77|639.82|635.82|639.13|635.13|35
1617790040000|2021-04-07 10:07:20|639.78|635.78|640.03|636.03|640.11|636.11|639.75|635.75|31
1617790050000|2021-04-07 10:07:30|639.98|635.98|639.18|635.18|639.98|635.98|639.18|635.18|33
1617790060000|2021-04-07 10:07:40|639.21|635.21|639.62|635.62|639.63|635.63|639.19|635.19|24
1617790070000|2021-04-07 10:07:50|639.66|635.66|640.08|636.08|640.1|636.1|639.66|635.66|24
1617790080000|2021-04-07 10:08:00|640.09|636.09|641.33|637.33|641.33|637.33|640.09|636.09|29
1617790090000|2021-04-07 10:08:10|641.25|637.25|641.07|637.07|641.25|637.25|640.86|636.86|32
1617790100000|2021-04-07 10:08:20|640.79|636.79|640.34|636.34|641|637|640.34|636.34|28
1617790110000|2021-04-07 10:08:30|640.28|636.28|640.08|636.08|640.28|636.28|639.64|635.64|32
1617790120000|2021-04-07 10:08:40|640.13|636.13|640.6|636.6|640.84|636.84|640|636|33
1617790130000|2021-04-07 10:08:50|640.5|636.5|640.89|636.89|640.91|636.91|640.5|636.5|30
1617790140000|2021-04-07 10:09:00|640.9|636.9|641.16|637.16|641.23|637.23|640.9|636.9|21
1617790150000|2021-04-07 10:09:10|641.15|637.15|641.34|637.34|641.45|637.45|641.15|637.15|30
1617790160000|2021-04-07 10:09:20|641.35|637.35|641.39|637.39|641.56|637.56|641.34|637.34|23
1617790170000|2021-04-07 10:09:30|641.36|637.36|641.64|637.64|641.67|637.67|641.21|637.21|28
1617790180000|2021-04-07 10:09:40|641.65|637.65|641.27|637.27|641.8|637.8|641.24|637.24|20
1617790190000|2021-04-07 10:09:50|641.65|637.65|641.8|637.8|641.8|637.8|641.23|637.23|26
1617790200000|2021-04-07 10:10:00|641.83|637.83|642.1|638.1|642.14|638.14|641.83|637.83|23
1617790210000|2021-04-07 10:10:10|642.22|638.22|643.16|639.16|643.16|639.16|642.22|638.22|28
1617790220000|2021-04-07 10:10:20|643.15|639.15|643.09|639.09|643.28|639.28|642.87|638.87|32
1617790230000|2021-04-07 10:10:30|643.14|639.14|643.28|639.28|643.32|639.32|643.02|639.02|27
1617790240000|2021-04-07 10:10:40|643.1|639.1|643.33|639.33|643.33|639.33|642.58|638.58|33
1617790250000|2021-04-07 10:10:50|643.34|639.34|643.8|639.8|643.83|639.83|643.34|639.34|36
1617790260000|2021-04-07 10:11:00|644.18|640.18|643.93|639.93|644.21|640.21|643.7|639.7|29
1617790270000|2021-04-07 10:11:10|643.87|639.87|643.54|639.54|643.88|639.88|643.51|639.51|27
1617790280000|2021-04-07 10:11:20|643.56|639.56|643.35|639.35|643.66|639.66|643.14|639.14|23
1617790290000|2021-04-07 10:11:30|643.21|639.21|643.49|639.49|643.78|639.78|643.12|639.12|34
1617790300000|2021-04-07 10:11:40|643.48|639.48|644.23|640.23|644.4|640.4|643.44|639.44|30
1617790310000|2021-04-07 10:11:50|644.27|640.27|644.24|640.24|644.31|640.31|644.02|640.02|32
1617790320000|2021-04-07 10:12:00|644.25|640.25|643.92|639.92|644.25|640.25|643.87|639.87|20
1617790330000|2021-04-07 10:12:10|643.95|639.95|644.07|640.07|644.27|640.27|643.92|639.92|29
1617790340000|2021-04-07 10:12:20|644.05|640.05|643.93|639.93|644.21|640.21|643.8|639.8|33
1617790350000|2021-04-07 10:12:30|643.88|639.88|643.93|639.93|644.11|640.11|643.86|639.86|31
1617790360000|2021-04-07 10:12:40|643.89|639.89|643.58|639.58|643.93|639.93|643.34|639.34|26
1617790370000|2021-04-07 10:12:50|643.6|639.6|643.47|639.47|643.83|639.83|643.46|639.46|29
1617790380000|2021-04-07 10:13:00|643.48|639.48|644.53|640.53|644.63|640.63|643.48|639.48|36
1617790390000|2021-04-07 10:13:10|644.54|640.54|644.82|640.82|644.83|640.83|644.43|640.43|29
1617790400000|2021-04-07 10:13:20|644.84|640.84|645.06|641.06|645.06|641.06|644.74|640.74|30
1617790410000|2021-04-07 10:13:30|645.07|641.07|645.36|641.36|645.39|641.39|644.98|640.98|30
1617790420000|2021-04-07 10:13:40|645.24|641.24|645.1|641.1|645.24|641.24|644.82|640.82|31
1617790430000|2021-04-07 10:13:50|645.12|641.12|645.2|641.2|645.37|641.37|644.93|640.93|29
1617790440000|2021-04-07 10:14:00|645.22|641.22|644.71|640.71|645.27|641.27|644.71|640.71|24
1617790450000|2021-04-07 10:14:10|644.65|640.65|645.39|641.39|645.39|641.39|644.63|640.63|28
1617790460000|2021-04-07 10:14:20|645.42|641.42|646.15|642.15|646.18|642.18|645.42|641.42|24
1617790470000|2021-04-07 10:14:30|646.16|642.16|645.75|641.75|646.18|642.18|645.7|641.7|22
1617790480000|2021-04-07 10:14:40|645.77|641.77|645.96|641.96|645.99|641.99|645.74|641.74|30
1617790490000|2021-04-07 10:14:50|645.95|641.95|645.88|641.88|645.95|641.95|645.54|641.54|33
1617790500000|2021-04-07 10:15:00|645.9|641.9|645.91|641.91|646.02|642.02|645.77|641.77|29
1617790510000|2021-04-07 10:15:10|645.97|641.97|645.9|641.9|646.16|642.16|645.85|641.85|23
1617790520000|2021-04-07 10:15:20|645.91|641.91|644.58|640.58|645.92|641.92|644.58|640.58|30
1617790530000|2021-04-07 10:15:30|644.71|640.71|644.68|640.68|645.14|641.14|644.39|640.39|33
1617790540000|2021-04-07 10:15:40|644.72|640.72|644.87|640.87|644.92|640.92|644.63|640.63|30
1617790550000|2021-04-07 10:15:50|644.89|640.89|644.4|640.4|644.9|640.9|644.4|640.4|28
1617790560000|2021-04-07 10:16:00|644.41|640.41|644.27|640.27|644.43|640.43|644.08|640.08|33
1617790570000|2021-04-07 10:16:10|644.26|640.26|644.2|640.2|644.26|640.26|643.48|639.48|33
1617790580000|2021-04-07 10:16:20|644.21|640.21|644.16|640.16|644.43|640.43|644.07|640.07|27
1617790590000|2021-04-07 10:16:30|644.17|640.17|644.14|640.14|644.5|640.5|644.14|640.14|28
1617790600000|2021-04-07 10:16:40|644.19|640.19|643.96|639.96|644.24|640.24|643.77|639.77|26
1617790610000|2021-04-07 10:16:50|643.95|639.95|643.95|639.95|644.21|640.21|643.3|639.3|34
1617790620000|2021-04-07 10:17:00|644.03|640.03|644.17|640.17|644.25|640.25|644.03|640.03|26
1617790630000|2021-04-07 10:17:10|644.19|640.19|644.53|640.53|644.56|640.56|644.17|640.17|29
1617790640000|2021-04-07 10:17:20|644.54|640.54|644.82|640.82|644.82|640.82|644.53|640.53|14
1617790650000|2021-04-07 10:17:30|644.83|640.83|644.89|640.89|645.07|641.07|644.54|640.54|31
1617790660000|2021-04-07 10:17:40|644.92|640.92|645|641|645.62|641.62|644.91|640.91|32
1617790670000|2021-04-07 10:17:50|645.01|641.01|644.76|640.76|645.17|641.17|644.76|640.76|28
1617790680000|2021-04-07 10:18:00|644.56|640.56|644.2|640.2|644.56|640.56|644.14|640.14|31
1617790690000|2021-04-07 10:18:10|644.21|640.21|644.64|640.64|644.75|640.75|644.16|640.16|33
1617790700000|2021-04-07 10:18:20|644.62|640.62|644.16|640.16|644.79|640.79|644.15|640.15|31
1617790710000|2021-04-07 10:18:30|644.18|640.18|644.39|640.39|644.83|640.83|644.18|640.18|33
1617790720000|2021-04-07 10:18:40|644.38|640.38|643.93|639.93|644.39|640.39|643.93|639.93|31
1617790730000|2021-04-07 10:18:50|643.92|639.92|644.03|640.03|644.06|640.06|643.75|639.75|30
1617790740000|2021-04-07 10:19:00|644.02|640.02|643.79|639.79|644.02|640.02|643.62|639.62|33
1617790750000|2021-04-07 10:19:10|643.78|639.78|643.71|639.71|643.94|639.94|643.67|639.67|31
1617790760000|2021-04-07 10:19:20|643.66|639.66|643.17|639.17|643.66|639.66|643.17|639.17|23
1617790770000|2021-04-07 10:19:30|643.19|639.19|643.72|639.72|643.72|639.72|643.19|639.19|22
1617790780000|2021-04-07 10:19:40|643.71|639.71|643.67|639.67|643.87|639.87|643.58|639.58|25
1617790790000|2021-04-07 10:19:50|643.66|639.66|643.55|639.55|643.73|639.73|643.38|639.38|32
1617790800000|2021-04-07 10:20:00|643.6|639.6|643.56|639.56|643.69|639.69|643.33|639.33|29
1617790810000|2021-04-07 10:20:10|643.66|639.66|643.53|639.53|643.66|639.66|643.27|639.27|25
1617790820000|2021-04-07 10:20:20|643.52|639.52|643.4|639.4|643.57|639.57|643.28|639.28|27
1617790830000|2021-04-07 10:20:30|643.38|639.38|643.45|639.45|643.45|639.45|643.19|639.19|29
1617790840000|2021-04-07 10:20:40|643.47|639.47|643.55|639.55|643.6|639.6|643.38|639.38|24
1617790850000|2021-04-07 10:20:50|643.57|639.57|643.74|639.74|643.79|639.79|643.46|639.46|29
1617790860000|2021-04-07 10:21:00|643.73|639.73|643.5|639.5|643.8|639.8|643.43|639.43|32
1617790870000|2021-04-07 10:21:10|643.49|639.49|643.49|639.49|643.54|639.54|643.23|639.23|27
1617790880000|2021-04-07 10:21:20|643.5|639.5|642.98|638.98|643.63|639.63|642.97|638.97|31
1617790890000|2021-04-07 10:21:30|643|639|642.15|638.15|643|639|642.15|638.15|31
1617790900000|2021-04-07 10:21:40|642.14|638.14|641.67|637.67|642.18|638.18|641.67|637.67|26
1617790910000|2021-04-07 10:21:50|641.68|637.68|641.59|637.59|641.71|637.71|641.47|637.47|19
1617790920000|2021-04-07 10:22:00|641.58|637.58|641.84|637.84|641.84|637.84|641.56|637.56|22
1617790930000|2021-04-07 10:22:10|641.83|637.83|642.22|638.22|642.24|638.24|641.83|637.83|28
1617790940000|2021-04-07 10:22:20|642.24|638.24|641.99|637.99|642.73|638.73|641.94|637.94|27
1617790950000|2021-04-07 10:22:30|642|638|641.96|637.96|642.16|638.16|641.86|637.86|27
1617790960000|2021-04-07 10:22:40|642.06|638.06|642.01|638.01|642.17|638.17|642|638|25
1617790970000|2021-04-07 10:22:50|642.12|638.12|641.97|637.97|642.3|638.3|641.87|637.87|26
1617790980000|2021-04-07 10:23:00|641.98|637.98|642.5|638.5|642.5|638.5|641.98|637.98|24
1617790990000|2021-04-07 10:23:10|642.54|638.54|642.99|638.99|643.3|639.3|642.47|638.47|30
1617791000000|2021-04-07 10:23:20|643|639|642.85|638.85|643.02|639.02|642.42|638.42|25
1617791010000|2021-04-07 10:23:30|642.84|638.84|642.88|638.88|642.92|638.92|642.38|638.38|27
1617791020000|2021-04-07 10:23:40|642.9|638.9|642.77|638.77|642.9|638.9|642.75|638.75|16
1617791030000|2021-04-07 10:23:50|642.78|638.78|642.89|638.89|642.96|638.96|642.66|638.66|22
1617791040000|2021-04-07 10:24:00|642.75|638.75|643.69|639.69|643.7|639.7|642.75|638.75|30
1617791050000|2021-04-07 10:24:10|643.68|639.68|644.02|640.02|644.16|640.16|643.61|639.61|34
1617791060000|2021-04-07 10:24:20|644.05|640.05|643.57|639.57|644.14|640.14|643.51|639.51|35
1617791070000|2021-04-07 10:24:30|643.61|639.61|643.17|639.17|643.64|639.64|643.14|639.14|30
1617791080000|2021-04-07 10:24:40|643.16|639.16|643.16|639.16|643.38|639.38|643.04|639.04|21
1617791090000|2021-04-07 10:24:50|643.07|639.07|642.78|638.78|643.12|639.12|642.7|638.7|28
1617791100000|2021-04-07 10:25:00|642.81|638.81|642.55|638.55|642.83|638.83|642.51|638.51|21
1617791110000|2021-04-07 10:25:10|642.53|638.53|642.93|638.93|643.14|639.14|642.41|638.41|27
1617791120000|2021-04-07 10:25:20|642.98|638.98|642.62|638.62|643.02|639.02|642.6|638.6|32
1617791130000|2021-04-07 10:25:30|642.57|638.57|642.38|638.38|642.58|638.58|641.98|637.98|31
1617791140000|2021-04-07 10:25:40|642.39|638.39|642.47|638.47|642.5|638.5|642.37|638.37|22
1617791150000|2021-04-07 10:25:50|642.48|638.48|641.81|637.81|642.48|638.48|641.81|637.81|29
1617791160000|2021-04-07 10:26:00|641.8|637.8|641.63|637.63|641.89|637.89|641.62|637.62|27
1617791170000|2021-04-07 10:26:10|641.62|637.62|641.01|637.01|641.65|637.65|641.01|637.01|29
1617791180000|2021-04-07 10:26:20|641.18|637.18|641.4|637.4|641.41|637.41|641.11|637.11|27
1617791190000|2021-04-07 10:26:30|641.39|637.39|640.53|636.53|641.39|637.39|640.53|636.53|25
1617791200000|2021-04-07 10:26:40|640.54|636.54|640.63|636.63|640.72|636.72|640.31|636.31|26
1617791210000|2021-04-07 10:26:50|640.62|636.62|640.76|636.76|640.98|636.98|640.56|636.56|32
1617791220000|2021-04-07 10:27:00|640.56|636.56|640.37|636.37|640.62|636.62|640.32|636.32|27
1617791230000|2021-04-07 10:27:10|640.43|636.43|640.63|636.63|640.63|636.63|640.23|636.23|31
1617791240000|2021-04-07 10:27:20|640.66|636.66|641.3|637.3|641.3|637.3|640.66|636.66|30
1617791250000|2021-04-07 10:27:30|641.32|637.32|641.17|637.17|641.56|637.56|641.09|637.09|32
1617791260000|2021-04-07 10:27:40|641.14|637.14|640.94|636.94|641.31|637.31|640.79|636.79|32
1617791270000|2021-04-07 10:27:50|640.98|636.98|641.11|637.11|641.18|637.18|640.48|636.48|33
1617791280000|2021-04-07 10:28:00|641.07|637.07|640.68|636.68|641.08|637.08|640.61|636.61|33
1617791290000|2021-04-07 10:28:10|640.62|636.62|639.93|635.93|640.62|636.62|639.73|635.73|32
1617791300000|2021-04-07 10:28:20|639.96|635.96|639.87|635.87|639.99|635.99|639.76|635.76|34
1617791310000|2021-04-07 10:28:30|639.85|635.85|639.4|635.4|639.85|635.85|639.16|635.16|35
1617791320000|2021-04-07 10:28:40|639.42|635.42|639.42|635.42|639.53|635.53|639.2|635.2|31
1617791330000|2021-04-07 10:28:50|639.39|635.39|639.47|635.47|639.51|635.51|639.39|635.39|18
1617791340000|2021-04-07 10:29:00|639.46|635.46|639.42|635.42|639.51|635.51|639.37|635.37|20
1617791350000|2021-04-07 10:29:10|639.45|635.45|639.03|635.03|639.46|635.46|638.91|634.91|33
1617791360000|2021-04-07 10:29:20|639.08|635.08|639.37|635.37|639.39|635.39|638.97|634.97|32
1617791370000|2021-04-07 10:29:30|639.4|635.4|639.75|635.75|639.77|635.77|639.4|635.4|22
1617791380000|2021-04-07 10:29:40|639.76|635.76|639.99|635.99|640.02|636.02|639.76|635.76|15
1617791390000|2021-04-07 10:29:50|640.01|636.01|639.84|635.84|640.24|636.24|639.83|635.83|20
1617791400000|2021-04-07 10:30:00|639.86|635.86|640.16|636.16|640.18|636.18|639.83|635.83|29
1617791410000|2021-04-07 10:30:10|640.17|636.17|641.17|637.17|641.17|637.17|640.17|636.17|35
1617791420000|2021-04-07 10:30:20|641.26|637.26|641.01|637.01|641.34|637.34|640.8|636.8|25
1617791430000|2021-04-07 10:30:30|641.02|637.02|641.49|637.49|641.49|637.49|641.02|637.02|27
1617791440000|2021-04-07 10:30:40|641.5|637.5|639.98|635.98|641.51|637.51|639.98|635.98|37
1617791450000|2021-04-07 10:30:50|640.04|636.04|639.94|635.94|640.2|636.2|639.72|635.72|28
1617791460000|2021-04-07 10:31:00|639.91|635.91|640.25|636.25|640.33|636.33|639.9|635.9|34
1617791470000|2021-04-07 10:31:10|640.26|636.26|640.08|636.08|640.28|636.28|639.91|635.91|29
1617791480000|2021-04-07 10:31:20|640.06|636.06|639.82|635.82|640.18|636.18|639.81|635.81|28
1617791490000|2021-04-07 10:31:30|639.81|635.81|639.75|635.75|640.17|636.17|639.66|635.66|28
1617791500000|2021-04-07 10:31:40|639.72|635.72|639.7|635.7|639.87|635.87|639.69|635.69|23
1617791510000|2021-04-07 10:31:50|639.72|635.72|639.11|635.11|639.75|635.75|639.11|635.11|27
1617791520000|2021-04-07 10:32:00|639.17|635.17|639.44|635.44|639.46|635.46|639.08|635.08|37
1617791530000|2021-04-07 10:32:10|639.24|635.24|639.25|635.25|639.27|635.27|639.05|635.05|23
1617791540000|2021-04-07 10:32:20|639.18|635.18|639.38|635.38|639.48|635.48|639.13|635.13|29
1617791550000|2021-04-07 10:32:30|639.37|635.37|639.2|635.2|639.37|635.37|639.03|635.03|27
1617791560000|2021-04-07 10:32:40|639.22|635.22|639.43|635.43|639.43|635.43|639.14|635.14|18
1617791570000|2021-04-07 10:32:50|639.41|635.41|638.12|634.12|639.44|635.44|638.12|634.12|33
1617791580000|2021-04-07 10:33:00|638.49|634.49|638.65|634.65|638.68|634.68|638.13|634.13|34
1617791590000|2021-04-07 10:33:10|638.68|634.68|639.06|635.06|639.16|635.16|638.67|634.67|36
1617791600000|2021-04-07 10:33:20|638.98|634.98|638.61|634.61|638.98|634.98|638.42|634.42|36
1617791610000|2021-04-07 10:33:30|638.48|634.48|638.18|634.18|638.51|634.51|638.12|634.12|36
1617791620000|2021-04-07 10:33:40|638.3|634.3|638.88|634.88|638.88|634.88|638.3|634.3|32
1617791630000|2021-04-07 10:33:50|638.95|634.95|638.59|634.59|638.95|634.95|638.34|634.34|33
1617791640000|2021-04-07 10:34:00|638.65|634.65|638.62|634.62|638.68|634.68|638.46|634.46|30
1617791650000|2021-04-07 10:34:10|638.61|634.61|639.18|635.18|639.25|635.25|638.61|634.61|33
1617791660000|2021-04-07 10:34:20|639.2|635.2|638.66|634.66|639.2|635.2|638.66|634.66|23
1617791670000|2021-04-07 10:34:30|638.84|634.84|638.33|634.33|638.84|634.84|638.3|634.3|32
1617791680000|2021-04-07 10:34:40|638.5|634.5|639.23|635.23|639.35|635.35|638.5|634.5|33
1617791690000|2021-04-07 10:34:50|639.34|635.34|638.54|634.54|639.34|635.34|638.53|634.53|36
1617791700000|2021-04-07 10:35:00|638.38|634.38|637.88|633.88|638.57|634.57|637.73|633.73|31
1617791710000|2021-04-07 10:35:10|637.87|633.87|637.9|633.9|638.01|634.01|637.79|633.79|28
1617791720000|2021-04-07 10:35:20|637.94|633.94|637.68|633.68|638.11|634.11|637.58|633.58|31
1617791730000|2021-04-07 10:35:30|637.64|633.64|637.99|633.99|637.99|633.99|637.48|633.48|35
1617791740000|2021-04-07 10:35:40|637.73|633.73|637.67|633.67|638.02|634.02|637.57|633.57|35
1617791750000|2021-04-07 10:35:50|637.75|633.75|635.9|631.9|637.75|633.75|635.62|631.62|37
1617791760000|2021-04-07 10:36:00|635.84|631.84|635.38|631.38|635.88|631.88|635.21|631.21|32
1617791770000|2021-04-07 10:36:10|635.35|631.35|635.64|631.64|635.69|631.69|635.23|631.23|32
1617791780000|2021-04-07 10:36:20|635.59|631.59|635.32|631.32|635.85|631.85|635.23|631.23|30
1617791790000|2021-04-07 10:36:30|635.36|631.36|634.72|630.72|635.52|631.52|634.7|630.7|35
1617791800000|2021-04-07 10:36:40|634.88|630.88|634.07|630.07|635.14|631.14|633.93|629.93|36
1617791810000|2021-04-07 10:36:50|634.2|630.2|634.42|630.42|634.42|630.42|634|630|35
1617791820000|2021-04-07 10:37:00|634.48|630.48|634.64|630.64|635.07|631.07|634.48|630.48|32
1617791830000|2021-04-07 10:37:10|634.75|630.75|636.21|632.21|636.21|632.21|634.67|630.67|29
1617791840000|2021-04-07 10:37:20|636.2|632.2|636.11|632.11|636.23|632.23|635.7|631.7|34
1617791850000|2021-04-07 10:37:30|636.05|632.05|635.59|631.59|636.05|632.05|635.3|631.3|36
1617791860000|2021-04-07 10:37:40|635.49|631.49|635.45|631.45|635.81|631.81|635.29|631.29|34
1617791870000|2021-04-07 10:37:50|635.49|631.49|635.32|631.32|635.58|631.58|635.07|631.07|34
1617791880000|2021-04-07 10:38:00|635.17|631.17|635.3|631.3|635.55|631.55|635.15|631.15|31
1617791890000|2021-04-07 10:38:10|635.28|631.28|635.09|631.09|635.5|631.5|634.84|630.84|30
1617791900000|2021-04-07 10:38:20|635.22|631.22|634.66|630.66|635.22|631.22|634.63|630.63|32
1617791910000|2021-04-07 10:38:30|634.68|630.68|634.3|630.3|634.83|630.83|634.14|630.14|35
1617791920000|2021-04-07 10:38:40|634.32|630.32|634.1|630.1|634.91|630.91|634.04|630.04|31
1617791930000|2021-04-07 10:38:50|634.03|630.03|634.11|630.11|634.8|630.8|633.9|629.9|31
1617791940000|2021-04-07 10:39:00|634.04|630.04|634.47|630.47|634.9|630.9|633.9|629.9|38
1617791950000|2021-04-07 10:39:10|634.48|630.48|633.97|629.97|634.48|630.48|633.97|629.97|35
1617791960000|2021-04-07 10:39:20|633.98|629.98|633.99|629.99|634.26|630.26|633.88|629.88|35
1617791970000|2021-04-07 10:39:30|633.95|629.95|634.2|630.2|634.29|630.29|633.95|629.95|26
1617791980000|2021-04-07 10:39:40|634.21|630.21|634.37|630.37|634.91|630.91|634.21|630.21|33
1617791990000|2021-04-07 10:39:50|634.35|630.35|634.71|630.71|634.8|630.8|634.35|630.35|29
1617792000000|2021-04-07 10:40:00|634.76|630.76|634.17|630.17|634.76|630.76|634.09|630.09|34
1617792010000|2021-04-07 10:40:10|634.25|630.25|633.46|629.46|634.34|630.34|633.32|629.32|37
1617792020000|2021-04-07 10:40:20|633.36|629.36|633.72|629.72|633.79|629.79|633.28|629.28|33
1617792030000|2021-04-07 10:40:30|633.7|629.7|633.05|629.05|633.7|629.7|632.87|628.87|34
1617792040000|2021-04-07 10:40:40|633.02|629.02|633.17|629.17|633.32|629.32|632.89|628.89|34
1617792050000|2021-04-07 10:40:50|633.23|629.23|632.51|628.51|633.27|629.27|632.48|628.48|32
1617792060000|2021-04-07 10:41:00|632.54|628.54|633.84|629.84|633.86|629.86|632.53|628.53|37
1617792070000|2021-04-07 10:41:10|633.83|629.83|633.77|629.77|633.96|629.96|633.33|629.33|38
1617792080000|2021-04-07 10:41:20|633.66|629.66|633.23|629.23|633.76|629.76|633.23|629.23|36
1617792090000|2021-04-07 10:41:30|633.21|629.21|633.61|629.61|633.61|629.61|633.2|629.2|32
1617792100000|2021-04-07 10:41:40|633.66|629.66|634.05|630.05|634.05|630.05|633.55|629.55|28
1617792110000|2021-04-07 10:41:50|634.06|630.06|633.77|629.77|634.06|630.06|633.66|629.66|33
1617792120000|2021-04-07 10:42:00|633.9|629.9|633.3|629.3|633.99|629.99|633.3|629.3|35
1617792130000|2021-04-07 10:42:10|633.28|629.28|632.5|628.5|633.43|629.43|632.42|628.42|36
1617792140000|2021-04-07 10:42:20|632.47|628.47|632.25|628.25|633.03|629.03|632.25|628.25|35
1617792150000|2021-04-07 10:42:30|632.24|628.24|632.47|628.47|632.96|628.96|632.23|628.23|36
1617792160000|2021-04-07 10:42:40|632.39|628.39|631.9|627.9|632.54|628.54|631.9|627.9|32
1617792170000|2021-04-07 10:42:50|631.92|627.92|631.99|627.99|632.18|628.18|631.77|627.77|35
1617792180000|2021-04-07 10:43:00|632|628|631.19|627.19|632.21|628.21|631.19|627.19|33
1617792190000|2021-04-07 10:43:10|631.22|627.22|631.32|627.32|631.84|627.84|631.22|627.22|34
1617792200000|2021-04-07 10:43:20|631.46|627.46|631.44|627.44|632.03|628.03|631.39|627.39|34
1617792210000|2021-04-07 10:43:30|631.34|627.34|630.9|626.9|631.56|627.56|630.86|626.86|31
1617792220000|2021-04-07 10:43:40|631.01|627.01|630.65|626.65|631.01|627.01|630.53|626.53|31
1617792230000|2021-04-07 10:43:50|630.83|626.83|629.55|625.55|630.83|626.83|629.48|625.48|32
1617792240000|2021-04-07 10:44:00|629.78|625.78|630.88|626.88|630.89|626.89|629.72|625.72|37
1617792250000|2021-04-07 10:44:10|630.75|626.75|630.84|626.84|631.28|627.28|630.7|626.7|32
1617792260000|2021-04-07 10:44:20|630.78|626.78|630.23|626.23|630.78|626.78|630.06|626.06|37
1617792270000|2021-04-07 10:44:30|630.34|626.34|629.53|625.53|630.44|626.44|629.47|625.47|29
1617792280000|2021-04-07 10:44:40|629.55|625.55|629.95|625.95|630.23|626.23|629.55|625.55|37
1617792290000|2021-04-07 10:44:50|630.06|626.06|629.83|625.83|630.46|626.46|629.71|625.71|34
1617792300000|2021-04-07 10:45:00|629.84|625.84|629.85|625.85|629.85|625.85|629.38|625.38|36
1617792310000|2021-04-07 10:45:10|629.92|625.92|629.55|625.55|629.97|625.97|629.26|625.26|38
1617792320000|2021-04-07 10:45:20|629.58|625.58|628.57|624.57|629.58|625.58|628.57|624.57|34
1617792330000|2021-04-07 10:45:30|628.37|624.37|627.52|623.52|628.71|624.71|627.48|623.48|33
1617792340000|2021-04-07 10:45:40|627.51|623.51|628.09|624.09|628.09|624.09|627.51|623.51|29
1617792350000|2021-04-07 10:45:50|628.04|624.04|627.8|623.8|628.5|624.5|627.72|623.72|34
1617792360000|2021-04-07 10:46:00|627.79|623.79|629.22|625.22|629.22|625.22|627.79|623.79|35
1617792370000|2021-04-07 10:46:10|629.49|625.49|630.44|626.44|630.44|626.44|629.36|625.36|26
1617792380000|2021-04-07 10:46:20|630.41|626.41|630.26|626.26|630.41|626.41|629.64|625.64|36
1617792390000|2021-04-07 10:46:30|630.27|626.27|630.49|626.49|630.49|626.49|630|626|29
1617792400000|2021-04-07 10:46:40|630.72|626.72|631.06|627.06|631.06|627.06|630.49|626.49|19
1617792410000|2021-04-07 10:46:50|631.1|627.1|631.16|627.16|631.16|627.16|630.81|626.81|19
1617792420000|2021-04-07 10:47:00|631.07|627.07|632.48|628.48|632.49|628.49|631.07|627.07|30
1617792430000|2021-04-07 10:47:10|632.44|628.44|633.17|629.17|633.17|629.17|632.44|628.44|28
1617792440000|2021-04-07 10:47:20|633.15|629.15|633.26|629.26|633.3|629.3|633.12|629.12|22
1617792450000|2021-04-07 10:47:30|633.25|629.25|632.55|628.55|633.25|629.25|632.32|628.32|29
1617792460000|2021-04-07 10:47:40|632.58|628.58|633.17|629.17|633.55|629.55|632.58|628.58|35
1617792470000|2021-04-07 10:47:50|633.25|629.25|634|630|634.01|630.01|633.25|629.25|29
1617792480000|2021-04-07 10:48:00|633.96|629.96|633.83|629.83|633.96|629.96|633.47|629.47|35
1617792490000|2021-04-07 10:48:10|633.9|629.9|634.04|630.04|634.08|630.08|633.63|629.63|31
1617792500000|2021-04-07 10:48:20|634.01|630.01|634.53|630.53|634.53|630.53|633.97|629.97|24
1617792510000|2021-04-07 10:48:30|634.52|630.52|633.73|629.73|634.55|630.55|633.52|629.52|32
1617792520000|2021-04-07 10:48:40|633.64|629.64|633.62|629.62|633.77|629.77|633.48|629.48|31
1617792530000|2021-04-07 10:48:50|633.57|629.57|633.08|629.08|633.7|629.7|633.08|629.08|32
1617792540000|2021-04-07 10:49:00|633.07|629.07|633.08|629.08|633.44|629.44|632.81|628.81|34
1617792550000|2021-04-07 10:49:10|633.07|629.07|632.65|628.65|633.42|629.42|632.65|628.65|35
1617792560000|2021-04-07 10:49:20|632.64|628.64|631.97|627.97|632.79|628.79|631.81|627.81|33
1617792570000|2021-04-07 10:49:30|632.08|628.08|631.63|627.63|632.08|628.08|631.63|627.63|35
1617792580000|2021-04-07 10:49:40|631.68|627.68|631.17|627.17|631.74|627.74|631.17|627.17|34
1617792590000|2021-04-07 10:49:50|631.16|627.16|630.02|626.02|631.16|627.16|630.02|626.02|30
1617792600000|2021-04-07 10:50:00|630|626|629.93|625.93|630.05|626.05|629.8|625.8|31
1617792610000|2021-04-07 10:50:10|630.01|626.01|630.76|626.76|630.77|626.77|630.01|626.01|29
1617792620000|2021-04-07 10:50:20|630.74|626.74|630.79|626.79|630.98|626.98|630.55|626.55|28
1617792630000|2021-04-07 10:50:30|630.9|626.9|630.18|626.18|631.07|627.07|630.14|626.14|32
1617792640000|2021-04-07 10:50:40|630.2|626.2|630.16|626.16|630.57|626.57|629.83|625.83|30
1617792650000|2021-04-07 10:50:50|630.22|626.22|630.05|626.05|630.28|626.28|629.81|625.81|31
1617792660000|2021-04-07 10:51:00|630.04|626.04|630.34|626.34|630.34|626.34|630.04|626.04|26
1617792670000|2021-04-07 10:51:10|630.35|626.35|630.84|626.84|630.89|626.89|630.35|626.35|29
1617792680000|2021-04-07 10:51:20|630.85|626.85|630.85|626.85|631|627|630.63|626.63|23
1617792690000|2021-04-07 10:51:30|630.83|626.83|630.34|626.34|630.87|626.87|630.21|626.21|32
1617792700000|2021-04-07 10:51:40|630.32|626.32|630.19|626.19|630.32|626.32|629.9|625.9|36
1617792710000|2021-04-07 10:51:50|630.15|626.15|629.7|625.7|630.15|626.15|629.67|625.67|38
1617792720000|2021-04-07 10:52:00|629.82|625.82|628.99|624.99|629.82|625.82|628.8|624.8|35
1617792730000|2021-04-07 10:52:10|628.94|624.94|628.33|624.33|629.5|625.5|628.16|624.16|34
1617792740000|2021-04-07 10:52:20|628.31|624.31|626.71|622.71|628.49|624.49|626.71|622.71|29
1617792750000|2021-04-07 10:52:30|626.63|622.63|625.83|621.83|626.78|622.78|625.61|621.61|30
1617792760000|2021-04-07 10:52:40|625.75|621.75|625.13|621.13|625.83|621.83|625.13|621.13|26
1617792770000|2021-04-07 10:52:50|625.1|621.1|623.45|619.45|625.1|621.1|623.45|619.45|35
1617792780000|2021-04-07 10:53:00|623.5|619.5|625.08|621.08|625.08|621.08|623.2|619.2|34
1617792790000|2021-04-07 10:53:10|625.35|621.35|625.31|621.31|625.67|621.67|624.78|620.78|32
1617792800000|2021-04-07 10:53:20|625.3|621.3|623.58|619.58|625.31|621.31|623.33|619.33|38
1617792810000|2021-04-07 10:53:30|623.82|619.82|620.74|616.74|623.82|619.82|620.35|616.35|35
1617792820000|2021-04-07 10:53:40|620.29|616.29|619.85|615.85|621.81|617.81|619.18|615.18|36
1617792830000|2021-04-07 10:53:50|619.87|615.87|620.29|616.29|620.68|616.68|619.87|615.87|36
1617792840000|2021-04-07 10:54:00|620.3|616.3|617.61|613.61|620.53|616.53|617.61|613.61|35
1617792850000|2021-04-07 10:54:10|617.81|613.81|616.1|612.1|618.14|614.14|615.71|611.71|36
1617792860000|2021-04-07 10:54:20|616.15|612.15|617.98|613.98|617.98|613.98|616.15|612.15|36
1617792870000|2021-04-07 10:54:30|618.06|614.06|619.33|615.33|619.39|615.39|618.06|614.06|24
1617792880000|2021-04-07 10:54:40|619.34|615.34|619.91|615.91|619.91|615.91|619.3|615.3|26
1617792890000|2021-04-07 10:54:50|619.84|615.84|619.97|615.97|620.73|616.73|619.76|615.76|35
1617792900000|2021-04-07 10:55:00|619.89|615.89|620.12|616.12|620.86|616.86|619.83|615.83|39
1617792910000|2021-04-07 10:55:10|620.21|616.21|621.79|617.79|621.85|617.85|620.21|616.21|33
1617792920000|2021-04-07 10:55:20|621.84|617.84|623.5|619.5|623.6|619.6|621.58|617.58|40
1617792930000|2021-04-07 10:55:30|623.67|619.67|622.48|618.48|624.01|620.01|622.48|618.48|35
1617792940000|2021-04-07 10:55:40|622.42|618.42|623.03|619.03|623.08|619.08|622.09|618.09|38
1617792950000|2021-04-07 10:55:50|623.09|619.09|622.06|618.06|623.43|619.43|622.03|618.03|36
1617792960000|2021-04-07 10:56:00|622.14|618.14|622.22|618.22|622.63|618.63|622|618|35
1617792970000|2021-04-07 10:56:10|622.3|618.3|622.17|618.17|622.72|618.72|621.64|617.64|36
1617792980000|2021-04-07 10:56:20|622.36|618.36|621.82|617.82|622.43|618.43|621.63|617.63|34
1617792990000|2021-04-07 10:56:30|621.72|617.72|621.65|617.65|622.58|618.58|621.44|617.44|35
1617793000000|2021-04-07 10:56:40|621.34|617.34|621.37|617.37|622.16|618.16|621.32|617.32|39
1617793010000|2021-04-07 10:56:50|621.32|617.32|621.15|617.15|621.4|617.4|620.15|616.15|35
1617793020000|2021-04-07 10:57:00|621.16|617.16|621.69|617.69|621.69|617.69|620.78|616.78|32
1617793030000|2021-04-07 10:57:10|621.73|617.73|621.36|617.36|622.71|618.71|621.36|617.36|38
1617793040000|2021-04-07 10:57:20|621.19|617.19|621.25|617.25|621.66|617.66|620.97|616.97|37
1617793050000|2021-04-07 10:57:30|621.27|617.27|620.8|616.8|621.54|617.54|620.73|616.73|39
1617793060000|2021-04-07 10:57:40|620.89|616.89|619.77|615.77|621.06|617.06|619.77|615.77|34
1617793070000|2021-04-07 10:57:50|620.03|616.03|619.15|615.15|620.47|616.47|619.13|615.13|35
1617793080000|2021-04-07 10:58:00|618.91|614.91|618.13|614.13|619.13|615.13|618.08|614.08|37
1617793090000|2021-04-07 10:58:10|618.09|614.09|618.27|614.27|618.27|614.27|617.12|613.12|38
1617793100000|2021-04-07 10:58:20|618.2|614.2|617.15|613.15|618.65|614.65|617.15|613.15|35
1617793110000|2021-04-07 10:58:30|616.84|612.84|614.34|610.34|616.84|612.84|614.34|610.34|38
1617793120000|2021-04-07 10:58:40|613.69|609.69|613.15|609.15|613.83|609.83|612.49|608.49|33
1617793130000|2021-04-07 10:58:50|613.19|609.19|613.52|609.52|613.54|609.54|612.75|608.75|35
1617793140000|2021-04-07 10:59:00|613.58|609.58|614.96|610.96|615.17|611.17|613.58|609.58|37
1617793150000|2021-04-07 10:59:10|614.97|610.97|612.98|608.98|614.97|610.97|612.93|608.93|36
1617793160000|2021-04-07 10:59:20|612.91|608.91|612.58|608.58|613.35|609.35|612.58|608.58|36
1617793170000|2021-04-07 10:59:30|612.52|608.52|613.63|609.63|613.76|609.76|612.48|608.48|35
1617793180000|2021-04-07 10:59:40|613.92|609.92|615.55|611.55|615.64|611.64|613.7|609.7|33
1617793190000|2021-04-07 10:59:50|615.31|611.31|615.25|611.25|616.05|612.05|615.25|611.25|36
1617793200000|2021-04-07 11:00:00|615.31|611.31|614.13|610.13|615.31|611.31|613.95|609.95|38
1617793210000|2021-04-07 11:00:10|614.22|610.22|613|609|614.35|610.35|613|609|38
1617793220000|2021-04-07 11:00:20|613.01|609.01|613.82|609.82|614.04|610.04|612.67|608.67|37
1617793230000|2021-04-07 11:00:30|613.64|609.64|615.9|611.9|615.9|611.9|613.51|609.51|36
1617793240000|2021-04-07 11:00:40|615.97|611.97|617.8|613.8|617.8|613.8|615.91|611.91|35
1617793250000|2021-04-07 11:00:50|617.81|613.81|618.71|614.71|618.98|614.98|617.25|613.25|31
1617793260000|2021-04-07 11:01:00|618.6|614.6|619.89|615.89|619.89|615.89|618.36|614.36|37
1617793270000|2021-04-07 11:01:10|619.72|615.72|619.77|615.77|620.55|616.55|619.72|615.72|33
1617793280000|2021-04-07 11:01:20|619.79|615.79|621.35|617.35|621.44|617.44|619.76|615.76|35
1617793290000|2021-04-07 11:01:30|621.46|617.46|622.26|618.26|622.26|618.26|620.88|616.88|37
1617793300000|2021-04-07 11:01:40|622.27|618.27|621.84|617.84|622.31|618.31|621.19|617.19|38
1617793310000|2021-04-07 11:01:50|622.06|618.06|621.59|617.59|622.22|618.22|621.36|617.36|33
1617793320000|2021-04-07 11:02:00|621.41|617.41|621.73|617.73|621.73|617.73|621.08|617.08|35
1617793330000|2021-04-07 11:02:10|621.75|617.75|622.59|618.59|622.59|618.59|621.75|617.75|30
1617793340000|2021-04-07 11:02:20|622.61|618.61|623.02|619.02|623.02|619.02|622.23|618.23|37
1617793350000|2021-04-07 11:02:30|623.01|619.01|623.23|619.23|623.29|619.29|622.59|618.59|35
1617793360000|2021-04-07 11:02:40|622.68|618.68|623|619|623.31|619.31|622.68|618.68|36
1617793370000|2021-04-07 11:02:50|623.02|619.02|623.76|619.76|623.85|619.85|623.02|619.02|34
1617793380000|2021-04-07 11:03:00|623.78|619.78|622.9|618.9|623.8|619.8|622.7|618.7|31
1617793390000|2021-04-07 11:03:10|622.93|618.93|623.47|619.47|623.47|619.47|622.67|618.67|34
1617793400000|2021-04-07 11:03:20|623.51|619.51|623.56|619.56|623.75|619.75|623.5|619.5|33
1617793410000|2021-04-07 11:03:30|623.51|619.51|623.6|619.6|623.62|619.62|623.24|619.24|33
1617793420000|2021-04-07 11:03:40|623.66|619.66|623.61|619.61|623.91|619.91|623.56|619.56|35
1617793430000|2021-04-07 11:03:50|623.6|619.6|623.25|619.25|623.72|619.72|622.67|618.67|35
1617793440000|2021-04-07 11:04:00|623.37|619.37|623.32|619.32|623.5|619.5|623.32|619.32|30
1617793450000|2021-04-07 11:04:10|623.31|619.31|623.41|619.41|623.47|619.47|623.28|619.28|30
1617793460000|2021-04-07 11:04:20|623.42|619.42|622.93|618.93|623.51|619.51|622.93|618.93|29
1617793470000|2021-04-07 11:04:30|622.92|618.92|622.82|618.82|622.95|618.95|622.37|618.37|34
1617793480000|2021-04-07 11:04:40|622.79|618.79|623.04|619.04|623.06|619.06|622.52|618.52|35
1617793490000|2021-04-07 11:04:50|623.03|619.03|622.8|618.8|623.32|619.32|622.67|618.67|31
1617793500000|2021-04-07 11:05:00|622.83|618.83|622.91|618.91|622.91|618.91|622.59|618.59|31
1617793510000|2021-04-07 11:05:10|622.88|618.88|621.8|617.8|622.88|618.88|621.8|617.8|33
1617793520000|2021-04-07 11:05:20|621.79|617.79|621.06|617.06|621.79|617.79|620.96|616.96|36
1617793530000|2021-04-07 11:05:30|621.2|617.2|622.06|618.06|622.25|618.25|621.2|617.2|37
1617793540000|2021-04-07 11:05:40|622.13|618.13|623.02|619.02|623.24|619.24|622.13|618.13|38
1617793550000|2021-04-07 11:05:50|623.08|619.08|623.16|619.16|623.49|619.49|622.94|618.94|30
1617793560000|2021-04-07 11:06:00|623.2|619.2|623.42|619.42|623.7|619.7|623.2|619.2|25
1617793570000|2021-04-07 11:06:10|623.43|619.43|624.44|620.44|624.44|620.44|623.43|619.43|31
1617793580000|2021-04-07 11:06:20|624.45|620.45|625.53|621.53|625.53|621.53|624.44|620.44|30
1617793590000|2021-04-07 11:06:30|625.56|621.56|625.78|621.78|625.84|621.84|625.53|621.53|28
1617793600000|2021-04-07 11:06:40|625.83|621.83|625.93|621.93|626.31|622.31|625.83|621.83|29
1617793610000|2021-04-07 11:06:50|626.07|622.07|626.07|622.07|626.12|622.12|625.93|621.93|28
1617793620000|2021-04-07 11:07:00|626.06|622.06|625.32|621.32|626.06|622.06|625.09|621.09|36
1617793630000|2021-04-07 11:07:10|625.37|621.37|625.41|621.41|625.41|621.41|624.93|620.93|23
1617793640000|2021-04-07 11:07:20|625.38|621.38|625.48|621.48|625.68|621.68|625.38|621.38|31
1617793650000|2021-04-07 11:07:30|625.52|621.52|625.76|621.76|626.04|622.04|625.52|621.52|36
1617793660000|2021-04-07 11:07:40|625.71|621.71|625.88|621.88|626.11|622.11|625.68|621.68|34
1617793670000|2021-04-07 11:07:50|625.78|621.78|625.79|621.79|626.01|622.01|625.78|621.78|19
1617793680000|2021-04-07 11:08:00|625.82|621.82|625.38|621.38|625.94|621.94|625.38|621.38|25
1617793690000|2021-04-07 11:08:10|625.33|621.33|624.62|620.62|625.33|621.33|624.26|620.26|35
1617793700000|2021-04-07 11:08:20|624.63|620.63|624.24|620.24|624.95|620.95|624.24|620.24|29
1617793710000|2021-04-07 11:08:30|624.23|620.23|624.16|620.16|624.43|620.43|624.09|620.09|28
1617793720000|2021-04-07 11:08:40|624.12|620.12|623.89|619.89|624.54|620.54|623.89|619.89|31
1617793730000|2021-04-07 11:08:50|623.88|619.88|622.63|618.63|623.88|619.88|622.24|618.24|38
1617793740000|2021-04-07 11:09:00|622.69|618.69|622.05|618.05|622.9|618.9|622.05|618.05|27
1617793750000|2021-04-07 11:09:10|622.06|618.06|621.15|617.15|622.09|618.09|621.09|617.09|30
1617793760000|2021-04-07 11:09:20|621.13|617.13|622.05|618.05|622.08|618.08|621.08|617.08|35
1617793770000|2021-04-07 11:09:30|622|618|621.92|617.92|622.32|618.32|621.88|617.88|29
1617793780000|2021-04-07 11:09:40|621.78|617.78|621.65|617.65|621.78|617.78|621.42|617.42|36
1617793790000|2021-04-07 11:09:50|621.62|617.62|622.08|618.08|622.35|618.35|621.62|617.62|34
1617793800000|2021-04-07 11:10:00|622.07|618.07|622.19|618.19|622.63|618.63|622.07|618.07|31
1617793810000|2021-04-07 11:10:10|622.21|618.21|622.6|618.6|622.67|618.67|622.19|618.19|25
1617793820000|2021-04-07 11:10:20|622.59|618.59|621.73|617.73|622.59|618.59|621.73|617.73|37
1617793830000|2021-04-07 11:10:30|621.67|617.67|620.65|616.65|621.67|617.67|620.61|616.61|34
1617793840000|2021-04-07 11:10:40|620.42|616.42|620.28|616.28|620.61|616.61|620.24|616.24|32
1617793850000|2021-04-07 11:10:50|620.24|616.24|620.21|616.21|620.85|616.85|620.2|616.2|31
1617793860000|2021-04-07 11:11:00|620.15|616.15|618.8|614.8|620.21|616.21|618.8|614.8|28
1617793870000|2021-04-07 11:11:10|618.82|614.82|618.37|614.37|619.3|615.3|618.37|614.37|33
1617793880000|2021-04-07 11:11:20|618.43|614.43|618.62|614.62|618.9|614.9|618.15|614.15|32
1617793890000|2021-04-07 11:11:30|618.6|614.6|618.4|614.4|619.04|615.04|618.4|614.4|33
1617793900000|2021-04-07 11:11:40|618.43|614.43|618.19|614.19|618.68|614.68|618.19|614.19|31
1617793910000|2021-04-07 11:11:50|618.17|614.17|617.16|613.16|618.32|614.32|617.16|613.16|29
1617793920000|2021-04-07 11:12:00|617.15|613.15|618.23|614.23|618.24|614.24|616.65|612.65|38
1617793930000|2021-04-07 11:12:10|618.24|614.24|618.66|614.66|618.66|614.66|618.24|614.24|33
1617793940000|2021-04-07 11:12:20|618.74|614.74|619.23|615.23|619.23|615.23|618.47|614.47|33
1617793950000|2021-04-07 11:12:30|619.03|615.03|619.16|615.16|619.18|615.18|618.53|614.53|37
1617793960000|2021-04-07 11:12:40|619.18|615.18|619.79|615.79|619.97|615.97|619.18|615.18|31
1617793970000|2021-04-07 11:12:50|619.6|615.6|619.48|615.48|620.05|616.05|619.38|615.38|34
1617793980000|2021-04-07 11:13:00|619.59|615.59|620.07|616.07|620.11|616.11|619.49|615.49|34
1617793990000|2021-04-07 11:13:10|620.09|616.09|619.83|615.83|620.43|616.43|619.82|615.82|31
1617794000000|2021-04-07 11:13:20|619.85|615.85|618.79|614.79|619.86|615.86|618.79|614.79|31
1617794010000|2021-04-07 11:13:30|618.8|614.8|617.78|613.78|618.8|614.8|617.78|613.78|36
1617794020000|2021-04-07 11:13:40|617.85|613.85|617.89|613.89|618.41|614.41|617.73|613.73|35
1617794030000|2021-04-07 11:13:50|617.94|613.94|617.96|613.96|617.98|613.98|617.8|613.8|28
1617794040000|2021-04-07 11:14:00|617.94|613.94|617.85|613.85|617.98|613.98|617.65|613.65|28
1617794050000|2021-04-07 11:14:10|617.87|613.87|617.61|613.61|618.11|614.11|617.6|613.6|27
1617794060000|2021-04-07 11:14:20|617.51|613.51|618.06|614.06|618.06|614.06|617.44|613.44|25
1617794070000|2021-04-07 11:14:30|618.04|614.04|619.04|615.04|619.04|615.04|618.04|614.04|29
1617794080000|2021-04-07 11:14:40|619.05|615.05|619.6|615.6|620.56|616.56|619.05|615.05|31
1617794090000|2021-04-07 11:14:50|619.08|615.08|619.53|615.53|619.93|615.93|619.06|615.06|34
1617794100000|2021-04-07 11:15:00|619.48|615.48|619.23|615.23|619.51|615.51|618.63|614.63|37
1617794110000|2021-04-07 11:15:10|619.39|615.39|619.71|615.71|619.87|615.87|619.36|615.36|31
1617794120000|2021-04-07 11:15:20|619.72|615.72|620.69|616.69|620.92|616.92|619.72|615.72|28
1617794130000|2021-04-07 11:15:30|620.7|616.7|621.37|617.37|621.63|617.63|620.7|616.7|33
1617794140000|2021-04-07 11:15:40|621.42|617.42|622.1|618.1|622.1|618.1|621.42|617.42|26
1617794150000|2021-04-07 11:15:50|622.11|618.11|622.67|618.67|622.67|618.67|622.05|618.05|24
1617794160000|2021-04-07 11:16:00|622.49|618.49|621.95|617.95|622.49|618.49|621.26|617.26|22
1617794170000|2021-04-07 11:16:10|621.98|617.98|622.94|618.94|622.99|618.99|621.96|617.96|29
1617794180000|2021-04-07 11:16:20|622.92|618.92|623.95|619.95|623.95|619.95|622.2|618.2|24
1617794190000|2021-04-07 11:16:30|623.76|619.76|624.66|620.66|624.66|620.66|623.76|619.76|26
1617794200000|2021-04-07 11:16:40|624.67|620.67|624.69|620.69|625.09|621.09|624.64|620.64|31
1617794210000|2021-04-07 11:16:50|624.68|620.68|625.61|621.61|625.61|621.61|624.63|620.63|31
1617794220000|2021-04-07 11:17:00|625.6|621.6|625.35|621.35|625.65|621.65|624.73|620.73|32
1617794230000|2021-04-07 11:17:10|625.32|621.32|625.27|621.27|625.36|621.36|624.71|620.71|35
1617794240000|2021-04-07 11:17:20|625.29|621.29|626.59|622.59|626.59|622.59|625.29|621.29|24
1617794250000|2021-04-07 11:17:30|626.67|622.67|627.02|623.02|627.06|623.06|626.67|622.67|23
1617794260000|2021-04-07 11:17:40|626.98|622.98|626.61|622.61|627.02|623.02|626.61|622.61|29
1617794270000|2021-04-07 11:17:50|626.62|622.62|626.06|622.06|626.62|622.62|626.05|622.05|23
1617794280000|2021-04-07 11:18:00|626.07|622.07|625.29|621.29|626.08|622.08|625.29|621.29|26
1617794290000|2021-04-07 11:18:10|625.34|621.34|624.93|620.93|625.34|621.34|624.93|620.93|28
1617794300000|2021-04-07 11:18:20|624.94|620.94|625.06|621.06|625.41|621.41|624.86|620.86|29
1617794310000|2021-04-07 11:18:30|625.03|621.03|624.59|620.59|625.11|621.11|624.59|620.59|33
1617794320000|2021-04-07 11:18:40|624.6|620.6|624.6|620.6|624.75|620.75|624.36|620.36|33
1617794330000|2021-04-07 11:18:50|624.55|620.55|624.82|620.82|625.06|621.06|624.53|620.53|27
1617794340000|2021-04-07 11:19:00|624.83|620.83|624.67|620.67|624.97|620.97|624.66|620.66|29
1617794350000|2021-04-07 11:19:10|624.66|620.66|624.59|620.59|624.86|620.86|624.52|620.52|32
1617794360000|2021-04-07 11:19:20|624.67|620.67|624.04|620.04|624.68|620.68|623.84|619.84|31
1617794370000|2021-04-07 11:19:30|624.05|620.05|623.64|619.64|624.12|620.12|623.39|619.39|32
1617794380000|2021-04-07 11:19:40|623.67|619.67|624.56|620.56|624.63|620.63|623.67|619.67|34
1617794390000|2021-04-07 11:19:50|624.57|620.57|625.03|621.03|625.08|621.08|624.56|620.56|27
1617794400000|2021-04-07 11:20:00|625.1|621.1|625.22|621.22|625.23|621.23|625.08|621.08|20
1617794410000|2021-04-07 11:20:10|625.23|621.23|626.02|622.02|626.11|622.11|625.22|621.22|28
1617794420000|2021-04-07 11:20:20|626.06|622.06|626.44|622.44|626.67|622.67|626.04|622.04|30
1617794430000|2021-04-07 11:20:30|626.59|622.59|626.89|622.89|626.93|622.93|626.59|622.59|29
1617794440000|2021-04-07 11:20:40|626.91|622.91|626.47|622.47|626.98|622.98|626.47|622.47|24
1617794450000|2021-04-07 11:20:50|626.46|622.46|625.34|621.34|626.46|622.46|625.33|621.33|32
1617794460000|2021-04-07 11:21:00|625.39|621.39|625.56|621.56|625.73|621.73|625.18|621.18|34
1617794470000|2021-04-07 11:21:10|625.59|621.59|624.83|620.83|625.59|621.59|624.76|620.76|32
1617794480000|2021-04-07 11:21:20|624.76|620.76|624.61|620.61|625.22|621.22|624.47|620.47|34
1617794490000|2021-04-07 11:21:30|624.59|620.59|624.95|620.95|624.95|620.95|624.46|620.46|35
1617794500000|2021-04-07 11:21:40|624.83|620.83|625.83|621.83|625.83|621.83|624.79|620.79|31
1617794510000|2021-04-07 11:21:50|625.85|621.85|625.91|621.91|626.02|622.02|625.67|621.67|28
1617794520000|2021-04-07 11:22:00|625.85|621.85|624.62|620.62|626.12|622.12|624.62|620.62|33
1617794530000|2021-04-07 11:22:10|624.57|620.57|624.5|620.5|624.72|620.72|624.27|620.27|32
1617794540000|2021-04-07 11:22:20|624.51|620.51|624.41|620.41|624.51|620.51|624.17|620.17|31
1617794550000|2021-04-07 11:22:30|624.33|620.33|623.94|619.94|624.36|620.36|623.94|619.94|28
1617794560000|2021-04-07 11:22:40|623.95|619.95|623.94|619.94|624.24|620.24|623.85|619.85|33
1617794570000|2021-04-07 11:22:50|623.92|619.92|623.06|619.06|623.92|619.92|623.04|619.04|29
1617794580000|2021-04-07 11:23:00|623.05|619.05|623.27|619.27|623.43|619.43|623.04|619.04|36
1617794590000|2021-04-07 11:23:10|623.3|619.3|622.72|618.72|623.31|619.31|622.63|618.63|34
1617794600000|2021-04-07 11:23:20|622.69|618.69|621.99|617.99|622.82|618.82|621.75|617.75|33
1617794610000|2021-04-07 11:23:30|622.05|618.05|622.02|618.02|622.41|618.41|621.87|617.87|34
1617794620000|2021-04-07 11:23:40|622.05|618.05|620.68|616.68|622.16|618.16|620.64|616.64|33
1617794630000|2021-04-07 11:23:50|620.65|616.65|620.14|616.14|620.65|616.65|619.93|615.93|38
1617794640000|2021-04-07 11:24:00|620.22|616.22|621.27|617.27|621.39|617.39|620.22|616.22|37
1617794650000|2021-04-07 11:24:10|621.26|617.26|620.48|616.48|621.26|617.26|620.45|616.45|35
1617794660000|2021-04-07 11:24:20|620.45|616.45|619.84|615.84|620.45|616.45|619.66|615.66|33
1617794670000|2021-04-07 11:24:30|619.99|615.99|618.09|614.09|620.32|616.32|618.02|614.02|29
1617794680000|2021-04-07 11:24:40|618.05|614.05|617.56|613.56|618.05|614.05|617.39|613.39|34
1617794690000|2021-04-07 11:24:50|617.55|613.55|615.98|611.98|618.06|614.06|615.98|611.98|33
1617794700000|2021-04-07 11:25:00|615.99|611.99|615.72|611.72|616.07|612.07|614.98|610.98|39
1617794710000|2021-04-07 11:25:10|615.66|611.66|614.79|610.79|615.66|611.66|614.56|610.56|39
1617794720000|2021-04-07 11:25:20|614.86|610.86|616.16|612.16|616.16|612.16|614.69|610.69|36
1617794730000|2021-04-07 11:25:30|616.04|612.04|615.55|611.55|616.04|612.04|615.36|611.36|33
1617794740000|2021-04-07 11:25:40|615.53|611.53|615.53|611.53|615.77|611.77|614.99|610.99|36
1617794750000|2021-04-07 11:25:50|615.55|611.55|614.61|610.61|615.79|611.79|614.61|610.61|32
1617794760000|2021-04-07 11:26:00|614.55|610.55|612.63|608.63|614.55|610.55|612.63|608.63|35
1617794770000|2021-04-07 11:26:10|612.42|608.42|613.05|609.05|613.57|609.57|612.18|608.18|35
1617794780000|2021-04-07 11:26:20|613.1|609.1|612.3|608.3|613.47|609.47|612.26|608.26|40
1617794790000|2021-04-07 11:26:30|612.31|608.31|612.68|608.68|612.77|608.77|612.09|608.09|37
1617794800000|2021-04-07 11:26:40|612.66|608.66|611.77|607.77|612.86|608.86|611.67|607.67|35
1617794810000|2021-04-07 11:26:50|611.8|607.8|611.37|607.37|611.8|607.8|611.34|607.34|32
1617794820000|2021-04-07 11:27:00|611.34|607.34|611.19|607.19|611.44|607.44|610.82|606.82|24
1617794830000|2021-04-07 11:27:10|610.9|606.9|608.08|604.08|610.9|606.9|608.08|604.08|32
1617794840000|2021-04-07 11:27:20|607.98|603.98|606.94|602.94|608.18|604.18|606.3|602.3|29
1617794850000|2021-04-07 11:27:30|607.01|603.01|607.79|603.79|607.87|603.87|606.68|602.68|30
1617794860000|2021-04-07 11:27:40|607.76|603.76|607.3|603.3|607.79|603.79|607.21|603.21|26
1617794870000|2021-04-07 11:27:50|607.29|603.29|607.99|603.99|608.23|604.23|607.25|603.25|27
1617794880000|2021-04-07 11:28:00|608|604|607.73|603.73|608.77|604.77|607.72|603.72|30
1617794890000|2021-04-07 11:28:10|607.71|603.71|607.18|603.18|607.71|603.71|607.18|603.18|22
1617794900000|2021-04-07 11:28:20|607.2|603.2|606.59|602.59|607.44|603.44|606.59|602.59|32
1617794910000|2021-04-07 11:28:30|606.78|602.78|604.83|600.83|606.78|602.78|604.76|600.76|24
1617794920000|2021-04-07 11:28:40|604.81|600.81|605.57|601.57|605.62|601.62|604.81|600.81|27
1617794930000|2021-04-07 11:28:50|605.56|601.56|604.05|600.05|605.56|601.56|603.91|599.91|30
1617794940000|2021-04-07 11:29:00|603.87|599.87|604.76|600.76|604.76|600.76|603.63|599.63|32
1617794950000|2021-04-07 11:29:10|605.21|601.21|606.66|602.66|606.75|602.75|605.08|601.08|15
1617794960000|2021-04-07 11:29:20|607.5|603.5|609.24|605.24|609.24|605.24|607.5|603.5|6
1617794970000|2021-04-07 11:29:30|609.23|605.23|609.13|605.13|609.41|605.41|609.02|605.02|27
1617794980000|2021-04-07 11:29:40|609.18|605.18|610.53|606.53|610.53|606.53|609.18|605.18|22
1617794990000|2021-04-07 11:29:50|610.63|606.63|611.59|607.59|611.69|607.69|610.61|606.61|23
1617795000000|2021-04-07 11:30:00|611.08|607.08|610.84|606.84|611.83|607.83|610.29|606.29|28
1617795010000|2021-04-07 11:30:10|610.83|606.83|609.61|605.61|610.97|606.97|609.61|605.61|34
1617795020000|2021-04-07 11:30:20|609.56|605.56|608.93|604.93|609.56|605.56|608.64|604.64|28
1617795030000|2021-04-07 11:30:30|608.96|604.96|609.07|605.07|609.6|605.6|608.96|604.96|22
1617795040000|2021-04-07 11:30:40|609.06|605.06|607.63|603.63|609.06|605.06|607.28|603.28|23
1617795050000|2021-04-07 11:30:50|607.62|603.62|607.63|603.63|607.8|603.8|607.48|603.48|24
1617795060000|2021-04-07 11:31:00|607.54|603.54|607.95|603.95|607.95|603.95|607.18|603.18|21
1617795070000|2021-04-07 11:31:10|607.89|603.89|609.43|605.43|609.98|605.98|607.89|603.89|25
1617795080000|2021-04-07 11:31:20|609.76|605.76|610.14|606.14|610.18|606.18|609.28|605.28|31
1617795090000|2021-04-07 11:31:30|610.11|606.11|609.62|605.62|610.11|606.11|609.33|605.33|30
1617795100000|2021-04-07 11:31:40|609.55|605.55|610.55|606.55|610.59|606.59|609.39|605.39|19
1617795110000|2021-04-07 11:31:50|610.52|606.52|607.87|603.87|610.52|606.52|607.87|603.87|36
1617795120000|2021-04-07 11:32:00|607.9|603.9|606.97|602.97|607.96|603.96|606.97|602.97|24
1617795130000|2021-04-07 11:32:10|606.9|602.9|604.95|600.95|606.9|602.9|604.77|600.77|30
1617795140000|2021-04-07 11:32:20|604.93|600.93|605.23|601.23|605.23|601.23|604.69|600.69|25
1617795150000|2021-04-07 11:32:30|605.32|601.32|605.39|601.39|605.63|601.63|605.3|601.3|27
1617795160000|2021-04-07 11:32:40|605.41|601.41|605.49|601.49|605.57|601.57|605.27|601.27|26
1617795170000|2021-04-07 11:32:50|605.55|601.55|604.44|600.44|605.59|601.59|604.44|600.44|24
1617795180000|2021-04-07 11:33:00|604.42|600.42|603.36|599.36|604.63|600.63|603.36|599.36|27
1617795190000|2021-04-07 11:33:10|603.38|599.38|601.33|597.33|603.45|599.45|601.24|597.24|31
1617795200000|2021-04-07 11:33:20|600.97|596.97|599.67|595.67|601.33|597.33|599.67|595.67|30
1617795210000|2021-04-07 11:33:30|599.68|595.68|599.73|595.73|600.3|596.3|599.32|595.32|30
1617795220000|2021-04-07 11:33:40|599.69|595.69|599.13|595.13|599.87|595.87|599.06|595.06|26
1617795230000|2021-04-07 11:33:50|599.07|595.07|598.8|594.8|599.13|595.13|598.71|594.71|28
1617795240000|2021-04-07 11:34:00|598.89|594.89|598.83|594.83|598.94|594.94|598.71|594.71|19
1617795250000|2021-04-07 11:34:10|598.88|594.88|599.39|595.39|599.39|595.39|598.74|594.74|22
1617795260000|2021-04-07 11:34:20|599.41|595.41|599.57|595.57|599.68|595.68|599.41|595.41|10
1617795270000|2021-04-07 11:34:30|599.77|595.77|600.02|596.02|600.02|596.02|599.77|595.77|9
1617795280000|2021-04-07 11:34:40|600.05|596.05|600|596|600.53|596.53|599.79|595.79|12
1617795290000|2021-04-07 11:34:50|602.03|598.03|601.57|597.57|602.16|598.16|601.53|597.53|15
1617795300000|2021-04-07 11:35:00|601.69|597.69|603|599|603|599|601.69|597.69|8
1617795310000|2021-04-07 11:35:10|602.92|598.92|603.06|599.06|603.06|599.06|602.69|598.69|8
1617795320000|2021-04-07 11:35:20|602.88|598.88|605.07|601.07|605.46|601.46|602.88|598.88|18
1617795330000|2021-04-07 11:35:30|605.46|601.46|605.08|601.08|606.04|602.04|604.91|600.91|28
1617795340000|2021-04-07 11:35:40|605.03|601.03|605.9|601.9|605.9|601.9|605.02|601.02|30
1617795350000|2021-04-07 11:35:50|605.91|601.91|605.73|601.73|605.93|601.93|605.25|601.25|30
1617795360000|2021-04-07 11:36:00|605.74|601.74|605.16|601.16|605.78|601.78|605.16|601.16|30
1617795370000|2021-04-07 11:36:10|605.13|601.13|603.6|599.6|605.16|601.16|603.6|599.6|31
1617795380000|2021-04-07 11:36:20|603.59|599.59|604.18|600.18|604.35|600.35|603.59|599.59|26
1617795390000|2021-04-07 11:36:30|604.15|600.15|602.7|598.7|604.15|600.15|602.68|598.68|26
1617795400000|2021-04-07 11:36:40|602.74|598.74|601.77|597.77|602.74|598.74|601.74|597.74|27
1617795410000|2021-04-07 11:36:50|601.74|597.74|601.89|597.89|601.92|597.92|601.6|597.6|24
1617795420000|2021-04-07 11:37:00|601.82|597.82|600.03|596.03|601.82|597.82|600.03|596.03|31
1617795430000|2021-04-07 11:37:10|599.94|595.94|600.33|596.33|600.48|596.48|599.26|595.26|27
1617795440000|2021-04-07 11:37:20|600.32|596.32|601.99|597.99|601.99|597.99|600.32|596.32|29
1617795450000|2021-04-07 11:37:30|602.04|598.04|603.18|599.18|603.21|599.21|602.04|598.04|31
1617795460000|2021-04-07 11:37:40|603.19|599.19|604.44|600.44|604.44|600.44|603.19|599.19|21
1617795470000|2021-04-07 11:37:50|604.34|600.34|605.05|601.05|605.05|601.05|604.34|600.34|17
1617795480000|2021-04-07 11:38:00|605|601|606.54|602.54|606.57|602.57|605|601|18
1617795490000|2021-04-07 11:38:10|606.57|602.57|607.26|603.26|607.68|603.68|606.56|602.56|28
1617795500000|2021-04-07 11:38:20|607.11|603.11|608.78|604.78|608.78|604.78|607.11|603.11|30
1617795510000|2021-04-07 11:38:30|608.96|604.96|609.46|605.46|609.54|605.54|608.96|604.96|23
1617795520000|2021-04-07 11:38:40|609.41|605.41|609.23|605.23|609.42|605.42|609.13|605.13|20
1617795530000|2021-04-07 11:38:50|609.21|605.21|609.04|605.04|609.21|605.21|608.74|604.74|33
1617795540000|2021-04-07 11:39:00|608.7|604.7|608.96|604.96|608.96|604.96|608.34|604.34|31
1617795550000|2021-04-07 11:39:10|608.99|604.99|609.01|605.01|609.05|605.05|608.97|604.97|15
1617795560000|2021-04-07 11:39:20|609.03|605.03|609.25|605.25|609.41|605.41|609.03|605.03|14
1617795570000|2021-04-07 11:39:30|609.61|605.61|610.41|606.41|610.48|606.48|609.39|605.39|30
1617795580000|2021-04-07 11:39:40|610.43|606.43|610.56|606.56|610.59|606.59|610.39|606.39|21
1617795590000|2021-04-07 11:39:50|610.98|606.98|611.08|607.08|611.62|607.62|610.92|606.92|38
1617795600000|2021-04-07 11:40:00|611.1|607.1|612.68|608.68|613.23|609.23|611.06|607.06|36
1617795610000|2021-04-07 11:40:10|612.73|608.73|613.42|609.42|613.46|609.46|612.38|608.38|34
1617795620000|2021-04-07 11:40:20|613.43|609.43|613.76|609.76|613.78|609.78|613.29|609.29|35
1617795630000|2021-04-07 11:40:30|613.78|609.78|613.54|609.54|613.92|609.92|613.43|609.43|34
1617795640000|2021-04-07 11:40:40|613.49|609.49|613.03|609.03|613.67|609.67|612.99|608.99|39
1617795650000|2021-04-07 11:40:50|613.11|609.11|614.13|610.13|614.22|610.22|612.77|608.77|35
1617795660000|2021-04-07 11:41:00|614.11|610.11|614.88|610.88|614.89|610.89|614.11|610.11|29
1617795670000|2021-04-07 11:41:10|614.93|610.93|615.76|611.76|616.02|612.02|614.93|610.93|37
1617795680000|2021-04-07 11:41:20|615.7|611.7|615.37|611.37|616.01|612.01|615.21|611.21|36
1617795690000|2021-04-07 11:41:30|615.46|611.46|615.88|611.88|615.88|611.88|615.37|611.37|30
1617795700000|2021-04-07 11:41:40|615.64|611.64|615.07|611.07|615.73|611.73|614.85|610.85|32
1617795710000|2021-04-07 11:41:50|615.11|611.11|614.61|610.61|615.2|611.2|614.2|610.2|29
1617795720000|2021-04-07 11:42:00|614.62|610.62|615.05|611.05|615.1|611.1|614.27|610.27|32
1617795730000|2021-04-07 11:42:10|615.03|611.03|614.42|610.42|615.23|611.23|614.42|610.42|34
1617795740000|2021-04-07 11:42:20|614.33|610.33|613.71|609.71|614.38|610.38|613.6|609.6|29
1617795750000|2021-04-07 11:42:30|613.73|609.73|613.18|609.18|613.73|609.73|613.09|609.09|27
1617795760000|2021-04-07 11:42:40|613.16|609.16|612.16|608.16|613.21|609.21|612.15|608.15|32
1617795770000|2021-04-07 11:42:50|612.17|608.17|613.06|609.06|613.19|609.19|612.16|608.16|37
1617795780000|2021-04-07 11:43:00|612.88|608.88|612.65|608.65|613.18|609.18|612.6|608.6|36
1617795790000|2021-04-07 11:43:10|612.69|608.69|611.79|607.79|612.69|608.69|611.62|607.62|38
1617795800000|2021-04-07 11:43:20|611.75|607.75|611.44|607.44|612.1|608.1|611.4|607.4|32
1617795810000|2021-04-07 11:43:30|611.33|607.33|612.81|608.81|612.82|608.82|611.27|607.27|36
1617795820000|2021-04-07 11:43:40|612.83|608.83|612.51|608.51|612.83|608.83|612.04|608.04|40
1617795830000|2021-04-07 11:43:50|612.54|608.54|612.05|608.05|612.66|608.66|612.05|608.05|37
1617795840000|2021-04-07 11:44:00|612.13|608.13|611.02|607.02|612.13|608.13|611.02|607.02|33
1617795850000|2021-04-07 11:44:10|611.17|607.17|609.67|605.67|611.17|607.17|609.67|605.67|32
1617795860000|2021-04-07 11:44:20|609.75|605.75|609.24|605.24|609.75|605.75|608.69|604.69|31
1617795870000|2021-04-07 11:44:30|609.17|605.17|609.81|605.81|610.05|606.05|608.89|604.89|35
1617795880000|2021-04-07 11:44:40|609.65|605.65|608.5|604.5|609.65|605.65|608.49|604.49|40
1617795890000|2021-04-07 11:44:50|608.61|604.61|608.34|604.34|608.82|604.82|607.95|603.95|34
1617795900000|2021-04-07 11:45:00|608.35|604.35|607.69|603.69|608.35|604.35|607.15|603.15|35
1617795910000|2021-04-07 11:45:10|607.71|603.71|607.17|603.17|607.77|603.77|606.79|602.79|35
1617795920000|2021-04-07 11:45:20|606.89|602.89|606.78|602.78|606.94|602.94|606.63|602.63|35
1617795930000|2021-04-07 11:45:30|606.71|602.71|606.52|602.52|606.71|602.71|606.26|602.26|31
1617795940000|2021-04-07 11:45:40|606.56|602.56|606.85|602.85|607.09|603.09|606.54|602.54|33
1617795950000|2021-04-07 11:45:50|606.86|602.86|607.54|603.54|607.54|603.54|606.7|602.7|37
1617795960000|2021-04-07 11:46:00|607.58|603.58|610.34|606.34|610.34|606.34|607.58|603.58|36
1617795970000|2021-04-07 11:46:10|610.44|606.44|611.11|607.11|611.11|607.11|610.32|606.32|35
1617795980000|2021-04-07 11:46:20|611.08|607.08|612.14|608.14|612.14|608.14|610.87|606.87|35
1617795990000|2021-04-07 11:46:30|612.12|608.12|612.34|608.34|612.65|608.65|612.05|608.05|27
1617796000000|2021-04-07 11:46:40|612.33|608.33|612.93|608.93|613.44|609.44|612.33|608.33|32
1617796010000|2021-04-07 11:46:50|612.55|608.55|612.97|608.97|613.4|609.4|612.55|608.55|29
1617796020000|2021-04-07 11:47:00|613.14|609.14|612.65|608.65|613.23|609.23|611.86|607.86|28
1617796030000|2021-04-07 11:47:10|612.66|608.66|613.63|609.63|613.63|609.63|611.86|607.86|34
1617796040000|2021-04-07 11:47:20|613.7|609.7|614.97|610.97|615.08|611.08|613.7|609.7|32
1617796050000|2021-04-07 11:47:30|615|611|614.25|610.25|615|611|614.12|610.12|36
1617796060000|2021-04-07 11:47:40|614.17|610.17|614.18|610.18|614.33|610.33|613.66|609.66|38
1617796070000|2021-04-07 11:47:50|614.17|610.17|613.68|609.68|614.74|610.74|613.68|609.68|31
1617796080000|2021-04-07 11:48:00|613.69|609.69|613.37|609.37|613.76|609.76|613.06|609.06|32
1617796090000|2021-04-07 11:48:10|613.65|609.65|612.24|608.24|613.65|609.65|612.13|608.13|36
1617796100000|2021-04-07 11:48:20|612.26|608.26|612.21|608.21|613.04|609.04|612.19|608.19|30
1617796110000|2021-04-07 11:48:30|612.17|608.17|612.52|608.52|612.58|608.58|611.94|607.94|35
1617796120000|2021-04-07 11:48:40|612.47|608.47|611.94|607.94|612.47|608.47|611.49|607.49|37
1617796130000|2021-04-07 11:48:50|611.93|607.93|611.28|607.28|611.93|607.93|610.86|606.86|37
1617796140000|2021-04-07 11:49:00|611.32|607.32|612.07|608.07|612.07|608.07|610.79|606.79|36
1617796150000|2021-04-07 11:49:10|612.31|608.31|612.51|608.51|612.85|608.85|611.95|607.95|35
1617796160000|2021-04-07 11:49:20|612.52|608.52|613.97|609.97|614.07|610.07|612.52|608.52|32
1617796170000|2021-04-07 11:49:30|613.92|609.92|614.23|610.23|614.44|610.44|613.82|609.82|31
1617796180000|2021-04-07 11:49:40|614.3|610.3|613.92|609.92|614.6|610.6|613.92|609.92|30
1617796190000|2021-04-07 11:49:50|613.78|609.78|614.56|610.56|614.56|610.56|613.78|609.78|29
1617796200000|2021-04-07 11:50:00|614.57|610.57|614.74|610.74|614.89|610.89|614.56|610.56|30
1617796210000|2021-04-07 11:50:10|614.79|610.79|614.92|610.92|615.25|611.25|614.76|610.76|28
1617796220000|2021-04-07 11:50:20|614.9|610.9|615.09|611.09|615.2|611.2|614.77|610.77|31
1617796230000|2021-04-07 11:50:30|615.07|611.07|614.19|610.19|615.07|611.07|614.19|610.19|34
1617796240000|2021-04-07 11:50:40|614.11|610.11|613.51|609.51|614.25|610.25|613.47|609.47|34
1617796250000|2021-04-07 11:50:50|613.54|609.54|613.81|609.81|614.09|610.09|613.54|609.54|35
1617796260000|2021-04-07 11:51:00|613.78|609.78|614.25|610.25|614.31|610.31|613.68|609.68|38
1617796270000|2021-04-07 11:51:10|614.3|610.3|614.83|610.83|614.9|610.9|613.99|609.99|32
1617796280000|2021-04-07 11:51:20|614.84|610.84|615.08|611.08|615.17|611.17|614.79|610.79|34
1617796290000|2021-04-07 11:51:30|615.09|611.09|615.22|611.22|615.22|611.22|614.88|610.88|28
1617796300000|2021-04-07 11:51:40|615.28|611.28|615.55|611.55|615.55|611.55|615.11|611.11|31
1617796310000|2021-04-07 11:51:50|615.57|611.57|615.53|611.53|615.57|611.57|615.39|611.39|24
1617796320000|2021-04-07 11:52:00|615.52|611.52|615.95|611.95|616.08|612.08|615.52|611.52|36
1617796330000|2021-04-07 11:52:10|615.94|611.94|616.54|612.54|616.55|612.55|615.94|611.94|27
1617796340000|2021-04-07 11:52:20|616.72|612.72|616.2|612.2|616.75|612.75|616.09|612.09|30
1617796350000|2021-04-07 11:52:30|616.14|612.14|616.49|612.49|616.59|612.59|616.04|612.04|33
1617796360000|2021-04-07 11:52:40|616.48|612.48|615.75|611.75|616.48|612.48|615.69|611.69|30
1617796370000|2021-04-07 11:52:50|615.74|611.74|616.1|612.1|616.19|612.19|615.04|611.04|33
1617796380000|2021-04-07 11:53:00|616.08|612.08|616|612|616.08|612.08|615.53|611.53|36
1617796390000|2021-04-07 11:53:10|616.17|612.17|616.46|612.46|616.75|612.75|616.13|612.13|32
1617796400000|2021-04-07 11:53:20|616.41|612.41|617.06|613.06|617.06|613.06|616.41|612.41|31
1617796410000|2021-04-07 11:53:30|617.12|613.12|617.09|613.09|617.14|613.14|616.53|612.53|32
1617796420000|2021-04-07 11:53:40|617.05|613.05|617.85|613.85|617.86|613.86|617.04|613.04|22
1617796430000|2021-04-07 11:53:50|617.87|613.87|619.11|615.11|619.27|615.27|617.86|613.86|32
1617796440000|2021-04-07 11:54:00|619.14|615.14|619.09|615.09|619.35|615.35|619.06|615.06|30
1617796450000|2021-04-07 11:54:10|619.07|615.07|619.42|615.42|619.43|615.43|619.07|615.07|30
1617796460000|2021-04-07 11:54:20|619.39|615.39|619.31|615.31|619.48|615.48|619.22|615.22|26
1617796470000|2021-04-07 11:54:30|619.28|615.28|619.35|615.35|619.81|615.81|619.24|615.24|21
1617796480000|2021-04-07 11:54:40|619.4|615.4|620.02|616.02|620.02|616.02|619.17|615.17|35
1617796490000|2021-04-07 11:54:50|620.03|616.03|619.87|615.87|620.13|616.13|619.87|615.87|28
1617796500000|2021-04-07 11:55:00|619.86|615.86|619.93|615.93|619.95|615.95|619.55|615.55|34
1617796510000|2021-04-07 11:55:10|619.92|615.92|619.53|615.53|619.92|615.92|619.3|615.3|33
1617796520000|2021-04-07 11:55:20|619.66|615.66|619.69|615.69|619.91|615.91|619.65|615.65|31
1617796530000|2021-04-07 11:55:30|619.64|615.64|619.47|615.47|619.71|615.71|619.24|615.24|37
1617796540000|2021-04-07 11:55:40|619.53|615.53|618.42|614.42|619.54|615.54|618.42|614.42|33
1617796550000|2021-04-07 11:55:50|618.52|614.52|618.76|614.76|618.95|614.95|618.38|614.38|35
1617796560000|2021-04-07 11:56:00|618.69|614.69|617.95|613.95|618.69|614.69|617.52|613.52|36
1617796570000|2021-04-07 11:56:10|618.05|614.05|618.1|614.1|618.54|614.54|617.5|613.5|38
1617796580000|2021-04-07 11:56:20|618.69|614.69|617.84|613.84|618.69|614.69|617.79|613.79|30
1617796590000|2021-04-07 11:56:30|617.9|613.9|617.85|613.85|618.1|614.1|617.77|613.77|33
1617796600000|2021-04-07 11:56:40|617.87|613.87|617.06|613.06|617.99|613.99|617.06|613.06|38
1617796610000|2021-04-07 11:56:50|617.05|613.05|617.53|613.53|617.8|613.8|617.05|613.05|31
1617796620000|2021-04-07 11:57:00|617.56|613.56|618.08|614.08|618.2|614.2|617.53|613.53|29
1617796630000|2021-04-07 11:57:10|618.06|614.06|617.84|613.84|618.07|614.07|617.7|613.7|31
1617796640000|2021-04-07 11:57:20|617.87|613.87|617.85|613.85|618.11|614.11|617.77|613.77|28
1617796650000|2021-04-07 11:57:30|617.86|613.86|618.26|614.26|618.28|614.28|617.79|613.79|29
1617796660000|2021-04-07 11:57:40|618.27|614.27|618.57|614.57|618.58|614.58|618.17|614.17|25
1617796670000|2021-04-07 11:57:50|618.55|614.55|619.46|615.46|619.56|615.56|618.55|614.55|23
1617796680000|2021-04-07 11:58:00|619.45|615.45|618.82|614.82|619.45|615.45|618.8|614.8|35
1617796690000|2021-04-07 11:58:10|618.83|614.83|618.16|614.16|619.18|615.18|618.01|614.01|35
1617796700000|2021-04-07 11:58:20|618.26|614.26|618.43|614.43|618.75|614.75|618.22|614.22|35
1617796710000|2021-04-07 11:58:30|618.44|614.44|619.24|615.24|619.33|615.33|618.44|614.44|34
1617796720000|2021-04-07 11:58:40|619.25|615.25|620.07|616.07|620.08|616.08|619.25|615.25|31
1617796730000|2021-04-07 11:58:50|620.06|616.06|619.94|615.94|620.15|616.15|619.64|615.64|36
1617796740000|2021-04-07 11:59:00|620.04|616.04|620.03|616.03|620.22|616.22|620.03|616.03|29
1617796750000|2021-04-07 11:59:10|619.98|615.98|619.9|615.9|620.39|616.39|619.9|615.9|29
1617796760000|2021-04-07 11:59:20|619.89|615.89|619.99|615.99|620.21|616.21|619.88|615.88|31
1617796770000|2021-04-07 11:59:30|620.09|616.09|619.93|615.93|620.52|616.52|619.87|615.87|30
1617796780000|2021-04-07 11:59:40|619.94|615.94|619.96|615.96|620.24|616.24|619.89|615.89|29
1617796790000|2021-04-07 11:59:50|619.98|615.98|619.89|615.89|620.47|616.47|619.89|615.89|31
1617796800000|2021-04-07 12:00:00|619.86|615.86|618.78|614.78|619.86|615.86|618.66|614.66|35
1617796810000|2021-04-07 12:00:10|618.9|614.9|618.9|614.9|619.53|615.53|618.77|614.77|37
1617796820000|2021-04-07 12:00:20|618.89|614.89|617.96|613.96|619.56|615.56|617.96|613.96|34
1617796830000|2021-04-07 12:00:30|617.74|613.74|618.48|614.48|618.52|614.52|617.71|613.71|30
1617796840000|2021-04-07 12:00:40|618.46|614.46|618.03|614.03|618.73|614.73|617.85|613.85|33
1617796850000|2021-04-07 12:00:50|618.04|614.04|618.12|614.12|618.25|614.25|617.92|613.92|28
1617796860000|2021-04-07 12:01:00|618.08|614.08|618.25|614.25|618.43|614.43|618.08|614.08|23
1617796870000|2021-04-07 12:01:10|618.24|614.24|617.07|613.07|618.24|614.24|617.04|613.04|35
1617796880000|2021-04-07 12:01:20|617.04|613.04|616.17|612.17|617.04|613.04|615.66|611.66|32
1617796890000|2021-04-07 12:01:30|615.96|611.96|616.68|612.68|616.69|612.69|615.85|611.85|35
1617796900000|2021-04-07 12:01:40|616.89|612.89|615.61|611.61|617.04|613.04|615.52|611.52|34
1617796910000|2021-04-07 12:01:50|614.9|610.9|614.65|610.65|614.9|610.9|614.59|610.59|33
1617796920000|2021-04-07 12:02:00|614.66|610.66|615.61|611.61|615.61|611.61|614.57|610.57|32
1617796930000|2021-04-07 12:02:10|615.6|611.6|615.08|611.08|615.93|611.93|615.01|611.01|38
1617796940000|2021-04-07 12:02:20|615.06|611.06|615.21|611.21|615.34|611.34|614.92|610.92|37
1617796950000|2021-04-07 12:02:30|615.19|611.19|615.52|611.52|615.55|611.55|614.94|610.94|28
1617796960000|2021-04-07 12:02:40|615.62|611.62|616.01|612.01|616.03|612.03|615.36|611.36|32
1617796970000|2021-04-07 12:02:50|616.03|612.03|615.31|611.31|616.32|612.32|615.31|611.31|34
1617796980000|2021-04-07 12:03:00|615.36|611.36|615.66|611.66|615.81|611.81|615.34|611.34|36
1617796990000|2021-04-07 12:03:10|615.67|611.67|615.61|611.61|615.74|611.74|615.03|611.03|35
1617797000000|2021-04-07 12:03:20|615.78|611.78|615.04|611.04|615.78|611.78|615.02|611.02|28
1617797010000|2021-04-07 12:03:30|615.05|611.05|615.53|611.53|615.7|611.7|615.04|611.04|31
1617797020000|2021-04-07 12:03:40|615.54|611.54|615.7|611.7|615.75|611.75|615.52|611.52|34
1617797030000|2021-04-07 12:03:50|615.68|611.68|615.67|611.67|616.18|612.18|614.54|610.54|32
1617797040000|2021-04-07 12:04:00|615.66|611.66|615.54|611.54|615.69|611.69|615.11|611.11|32
1617797050000|2021-04-07 12:04:10|615.46|611.46|615.51|611.51|615.73|611.73|615.04|611.04|33
1617797060000|2021-04-07 12:04:20|615.47|611.47|615.81|611.81|615.95|611.95|615.47|611.47|30
1617797070000|2021-04-07 12:04:30|615.76|611.76|615.52|611.52|615.78|611.78|615.4|611.4|33
1617797080000|2021-04-07 12:04:40|615.54|611.54|615.65|611.65|615.85|611.85|615.5|611.5|30
1617797090000|2021-04-07 12:04:50|615.64|611.64|615.74|611.74|615.85|611.85|615.56|611.56|23
1617797100000|2021-04-07 12:05:00|615.75|611.75|615.73|611.73|615.77|611.77|615.67|611.67|16
1617797110000|2021-04-07 12:05:10|615.71|611.71|616.45|612.45|616.46|612.46|615.7|611.7|24
1617797120000|2021-04-07 12:05:20|616.46|612.46|616.03|612.03|616.46|612.46|615.84|611.84|31
1617797130000|2021-04-07 12:05:30|616.06|612.06|615.9|611.9|616.23|612.23|615.9|611.9|30
1617797140000|2021-04-07 12:05:40|615.79|611.79|614.84|610.84|615.86|611.86|614.84|610.84|32
1617797150000|2021-04-07 12:05:50|614.85|610.85|614.67|610.67|615.05|611.05|614.67|610.67|29
1617797160000|2021-04-07 12:06:00|614.66|610.66|614.88|610.88|614.99|610.99|614.65|610.65|31
1617797170000|2021-04-07 12:06:10|614.87|610.87|614.44|610.44|614.88|610.88|614.34|610.34|27
1617797180000|2021-04-07 12:06:20|614.41|610.41|614.11|610.11|614.41|610.41|613.61|609.61|32
1617797190000|2021-04-07 12:06:30|614.08|610.08|613.91|609.91|614.1|610.1|613.77|609.77|32
1617797200000|2021-04-07 12:06:40|613.92|609.92|614.07|610.07|614.08|610.08|613.66|609.66|32
1617797210000|2021-04-07 12:06:50|614.08|610.08|613.54|609.54|614.08|610.08|613.54|609.54|20
1617797220000|2021-04-07 12:07:00|613.52|609.52|613.77|609.77|613.84|609.84|613.45|609.45|25
1617797230000|2021-04-07 12:07:10|613.96|609.96|614|610|614.04|610.04|613.55|609.55|31
1617797240000|2021-04-07 12:07:20|613.99|609.99|613.76|609.76|614|610|613.68|609.68|18
1617797250000|2021-04-07 12:07:30|613.77|609.77|614.08|610.08|614.13|610.13|613.77|609.77|25
1617797260000|2021-04-07 12:07:40|614.09|610.09|613.38|609.38|614.09|610.09|613.36|609.36|26
1617797270000|2021-04-07 12:07:50|613.37|609.37|612.32|608.32|613.37|609.37|612.32|608.32|33
1617797280000|2021-04-07 12:08:00|612.34|608.34|612.71|608.71|612.71|608.71|612|608|37
1617797290000|2021-04-07 12:08:10|612.69|608.69|612.78|608.78|613|609|612.41|608.41|33
1617797300000|2021-04-07 12:08:20|612.84|608.84|613.35|609.35|613.35|609.35|612.78|608.78|25
1617797310000|2021-04-07 12:08:30|613.37|609.37|613.24|609.24|613.51|609.51|613.08|609.08|36
1617797320000|2021-04-07 12:08:40|613.34|609.34|613.21|609.21|613.49|609.49|613.18|609.18|26
1617797330000|2021-04-07 12:08:50|613.22|609.22|613.5|609.5|613.55|609.55|613.17|609.17|32
1617797340000|2021-04-07 12:09:00|613.49|609.49|614.57|610.57|614.61|610.61|613.44|609.44|33
1617797350000|2021-04-07 12:09:10|614.58|610.58|615.65|611.65|615.82|611.82|614.58|610.58|31
1617797360000|2021-04-07 12:09:20|615.48|611.48|615.53|611.53|615.77|611.77|615.33|611.33|29
1617797370000|2021-04-07 12:09:30|615.59|611.59|615.86|611.86|615.92|611.92|615.54|611.54|27
1617797380000|2021-04-07 12:09:40|615.77|611.77|615.93|611.93|615.96|611.96|615.54|611.54|30
1617797390000|2021-04-07 12:09:50|615.96|611.96|616.08|612.08|616.2|612.2|615.88|611.88|28
1617797400000|2021-04-07 12:10:00|616.1|612.1|615.96|611.96|616.22|612.22|615.96|611.96|24
1617797410000|2021-04-07 12:10:10|616.02|612.02|615.3|611.3|616.06|612.06|615.27|611.27|36
1617797420000|2021-04-07 12:10:20|615.29|611.29|615.28|611.28|615.52|611.52|614.85|610.85|36
1617797430000|2021-04-07 12:10:30|615.27|611.27|612.91|608.91|615.27|611.27|612.91|608.91|34
1617797440000|2021-04-07 12:10:40|613.06|609.06|612.78|608.78|613.06|609.06|612.58|608.58|34
1617797450000|2021-04-07 12:10:50|612.77|608.77|611.63|607.63|612.77|608.77|611.61|607.61|32
1617797460000|2021-04-07 12:11:00|611.67|607.67|611.45|607.45|612.03|608.03|611.01|607.01|32
1617797470000|2021-04-07 12:11:10|611.46|607.46|611.62|607.62|611.7|607.7|611.07|607.07|36
1617797480000|2021-04-07 12:11:20|611.54|607.54|609.92|605.92|611.68|607.68|609.92|605.92|35
1617797490000|2021-04-07 12:11:30|609.44|605.44|608.18|604.18|609.44|605.44|608.18|604.18|29
1617797500000|2021-04-07 12:11:40|608.2|604.2|607.75|603.75|608.34|604.34|607.75|603.75|36
1617797510000|2021-04-07 12:11:50|607.58|603.58|607.55|603.55|607.94|603.94|607.45|603.45|34
1617797520000|2021-04-07 12:12:00|607.53|603.53|607.52|603.52|607.53|603.53|606.6|602.6|35
1617797530000|2021-04-07 12:12:10|607.03|603.03|606.03|602.03|607.47|603.47|606.03|602.03|37
1617797540000|2021-04-07 12:12:20|606|602|606.99|602.99|607.41|603.41|605.43|601.43|35
1617797550000|2021-04-07 12:12:30|606.95|602.95|606.52|602.52|607.18|603.18|605.81|601.81|33
1617797560000|2021-04-07 12:12:40|606.11|602.11|604.31|600.31|606.17|602.17|604.31|600.31|35
1617797570000|2021-04-07 12:12:50|604.32|600.32|602.55|598.55|604.32|600.32|602.55|598.55|30
1617797580000|2021-04-07 12:13:00|602.46|598.46|602.5|598.5|602.56|598.56|601.36|597.36|37
1617797590000|2021-04-07 12:13:10|602.55|598.55|603.43|599.43|603.47|599.47|602.55|598.55|40
1617797600000|2021-04-07 12:13:20|603.35|599.35|602.59|598.59|603.62|599.62|602.34|598.34|39
1617797610000|2021-04-07 12:13:30|602.56|598.56|603.79|599.79|603.96|599.96|602.56|598.56|34
1617797620000|2021-04-07 12:13:40|603.7|599.7|603.52|599.52|603.96|599.96|603.2|599.2|30
1617797630000|2021-04-07 12:13:50|603.54|599.54|603.55|599.55|603.67|599.67|603.45|599.45|19
1617797640000|2021-04-07 12:14:00|603.49|599.49|603.38|599.38|603.59|599.59|603.35|599.35|23
1617797650000|2021-04-07 12:14:10|603.35|599.35|603.57|599.57|604.26|600.26|603.34|599.34|34
1617797660000|2021-04-07 12:14:20|603.58|599.58|604.31|600.31|604.31|600.31|603.58|599.58|26
1617797670000|2021-04-07 12:14:30|604.3|600.3|605.13|601.13|605.13|601.13|604.16|600.16|20
1617797680000|2021-04-07 12:14:40|605.21|601.21|605.71|601.71|605.75|601.75|605.05|601.05|22
1617797690000|2021-04-07 12:14:50|605.68|601.68|605.55|601.55|605.72|601.72|605.31|601.31|20
1617797700000|2021-04-07 12:15:00|605.62|601.62|606.07|602.07|606.12|602.12|605.62|601.62|21
1617797710000|2021-04-07 12:15:10|605.88|601.88|604.35|600.35|605.88|601.88|604.33|600.33|33
1617797720000|2021-04-07 12:15:20|604.37|600.37|605.77|601.77|605.77|601.77|604.3|600.3|33
1617797730000|2021-04-07 12:15:30|605.73|601.73|605.59|601.59|605.85|601.85|605.35|601.35|32
1617797740000|2021-04-07 12:15:40|605.58|601.58|605.78|601.78|605.78|601.78|605.27|601.27|29
1617797750000|2021-04-07 12:15:50|605.81|601.81|605.43|601.43|606.14|602.14|605.43|601.43|30
1617797760000|2021-04-07 12:16:00|605.44|601.44|603.37|599.37|605.44|601.44|603.37|599.37|30
1617797770000|2021-04-07 12:16:10|603.36|599.36|601.11|597.11|603.36|599.36|600.99|596.99|33
1617797780000|2021-04-07 12:16:20|601.01|597.01|599.58|595.58|601.02|597.02|599.58|595.58|33
1617797790000|2021-04-07 12:16:30|599.56|595.56|598.05|594.05|599.56|595.56|597.98|593.98|31
1617797800000|2021-04-07 12:16:40|597.99|593.99|601|597|601.16|597.16|597.99|593.99|38
1617797810000|2021-04-07 12:16:50|600.95|596.95|605.01|601.01|605.01|601.01|600.94|596.94|39
1617797820000|2021-04-07 12:17:00|604.98|600.98|605.41|601.41|605.41|601.41|604.61|600.61|37
1617797830000|2021-04-07 12:17:10|605.48|601.48|608.85|604.85|608.85|604.85|605.48|601.48|36
1617797840000|2021-04-07 12:17:20|609.14|605.14|610.19|606.19|610.3|606.3|608.29|604.29|32
1617797850000|2021-04-07 12:17:30|610.17|606.17|612.01|608.01|612.09|608.09|609.91|605.91|29
1617797860000|2021-04-07 12:17:40|612.21|608.21|610.97|606.97|612.41|608.41|610.83|606.83|26
1617797870000|2021-04-07 12:17:50|610.92|606.92|612.19|608.19|612.19|608.19|610.83|606.83|30
1617797880000|2021-04-07 12:18:00|612.2|608.2|613.41|609.41|613.44|609.44|612.2|608.2|12
1617797890000|2021-04-07 12:18:10|613.4|609.4|613.96|609.96|614.04|610.04|613.16|609.16|38
1617797900000|2021-04-07 12:18:20|613.98|609.98|612.39|608.39|614.18|610.18|612.36|608.36|40
1617797910000|2021-04-07 12:18:30|612.29|608.29|612.31|608.31|612.31|608.31|611.66|607.66|36
1617797920000|2021-04-07 12:18:40|612.26|608.26|612.09|608.09|612.29|608.29|611.98|607.98|33
1617797930000|2021-04-07 12:18:50|612.32|608.32|612.36|608.36|612.6|608.6|612.26|608.26|34
1617797940000|2021-04-07 12:19:00|612.22|608.22|612.56|608.56|612.62|608.62|612.04|608.04|32
1617797950000|2021-04-07 12:19:10|612.61|608.61|612.66|608.66|613.07|609.07|612.06|608.06|37
1617797960000|2021-04-07 12:19:20|612.72|608.72|613.03|609.03|613.17|609.17|612.54|608.54|38
1617797970000|2021-04-07 12:19:30|613.09|609.09|613.54|609.54|614.03|610.03|613.05|609.05|35
1617797980000|2021-04-07 12:19:40|613.57|609.57|614.07|610.07|614.26|610.26|613.57|609.57|34
1617797990000|2021-04-07 12:19:50|614.12|610.12|614.73|610.73|614.74|610.74|614.12|610.12|31
1617798000000|2021-04-07 12:20:00|614.67|610.67|614.69|610.69|614.8|610.8|614.36|610.36|35
1617798010000|2021-04-07 12:20:10|614.68|610.68|613.63|609.63|614.76|610.76|613.59|609.59|30
1617798020000|2021-04-07 12:20:20|613.61|609.61|613.94|609.94|614.13|610.13|613.54|609.54|34
1617798030000|2021-04-07 12:20:30|613.86|609.86|613.76|609.76|614.08|610.08|613.74|609.74|29
1617798040000|2021-04-07 12:20:40|614.07|610.07|613.43|609.43|614.13|610.13|613.43|609.43|29
1617798050000|2021-04-07 12:20:50|613.42|609.42|613.87|609.87|613.87|609.87|613.07|609.07|32
1617798060000|2021-04-07 12:21:00|613.67|609.67|613.46|609.46|613.87|609.87|613.24|609.24|35
1617798070000|2021-04-07 12:21:10|613.47|609.47|613.87|609.87|614.03|610.03|613.47|609.47|32
1617798080000|2021-04-07 12:21:20|613.88|609.88|613.36|609.36|614.06|610.06|613.36|609.36|26
1617798090000|2021-04-07 12:21:30|613.35|609.35|612.47|608.47|613.41|609.41|612.47|608.47|35
1617798100000|2021-04-07 12:21:40|612.51|608.51|612.16|608.16|613.03|609.03|612.14|608.14|35
1617798110000|2021-04-07 12:21:50|612.24|608.24|612.59|608.59|612.8|608.8|612.13|608.13|37
1617798120000|2021-04-07 12:22:00|612.63|608.63|611.97|607.97|612.63|608.63|611.85|607.85|34
1617798130000|2021-04-07 12:22:10|612.01|608.01|612.47|608.47|612.54|608.54|612.01|608.01|31
1617798140000|2021-04-07 12:22:20|612.45|608.45|612.49|608.49|612.68|608.68|612.34|608.34|27
1617798150000|2021-04-07 12:22:30|612.47|608.47|612.81|608.81|612.83|608.83|612.25|608.25|35
1617798160000|2021-04-07 12:22:40|612.78|608.78|612.29|608.29|612.79|608.79|612.29|608.29|30
1617798170000|2021-04-07 12:22:50|612.26|608.26|612.46|608.46|612.51|608.51|612.17|608.17|23
1617798180000|2021-04-07 12:23:00|612.39|608.39|612.8|608.8|613.22|609.22|612.34|608.34|32
1617798190000|2021-04-07 12:23:10|612.78|608.78|612.09|608.09|612.78|608.78|612.09|608.09|29
1617798200000|2021-04-07 12:23:20|612.16|608.16|611.1|607.1|612.26|608.26|611.1|607.1|30
1617798210000|2021-04-07 12:23:30|611.11|607.11|610.59|606.59|611.19|607.19|610.58|606.58|34
1617798220000|2021-04-07 12:23:40|610.51|606.51|610.47|606.47|610.53|606.53|609.7|605.7|32
1617798230000|2021-04-07 12:23:50|610.36|606.36|610.8|606.8|610.81|606.81|609.93|605.93|32
1617798240000|2021-04-07 12:24:00|610.78|606.78|610.05|606.05|610.78|606.78|610.05|606.05|33
1617798250000|2021-04-07 12:24:10|609.99|605.99|609.08|605.08|609.99|605.99|608.81|604.81|35
1617798260000|2021-04-07 12:24:20|609.11|605.11|610.15|606.15|610.15|606.15|608.74|604.74|37
1617798270000|2021-04-07 12:24:30|610.16|606.16|611.14|607.14|611.67|607.67|610.13|606.13|33
1617798280000|2021-04-07 12:24:40|611.18|607.18|611.3|607.3|611.84|607.84|611.18|607.18|32
1617798290000|2021-04-07 12:24:50|611.42|607.42|612.64|608.64|612.64|608.64|611.19|607.19|31
1617798300000|2021-04-07 12:25:00|612.65|608.65|613.48|609.48|613.48|609.48|612.62|608.62|29
1617798310000|2021-04-07 12:25:10|613.49|609.49|614.97|610.97|614.98|610.98|613.4|609.4|33
1617798320000|2021-04-07 12:25:20|615.27|611.27|615.99|611.99|616.19|612.19|615.27|611.27|32
1617798330000|2021-04-07 12:25:30|616|612|616.8|612.8|616.83|612.83|616|612|36
1617798340000|2021-04-07 12:25:40|616.79|612.79|617.13|613.13|617.13|613.13|616.77|612.77|32
1617798350000|2021-04-07 12:25:50|616.98|612.98|616.21|612.21|616.98|612.98|616.21|612.21|34
1617798360000|2021-04-07 12:26:00|616.2|612.2|616.42|612.42|616.45|612.45|616.18|612.18|28
1617798370000|2021-04-07 12:26:10|616.41|612.41|616.32|612.32|616.65|612.65|616.29|612.29|29
1617798380000|2021-04-07 12:26:20|616.28|612.28|615.35|611.35|616.28|612.28|615|611|35
1617798390000|2021-04-07 12:26:30|615.34|611.34|615.32|611.32|615.34|611.34|614.7|610.7|33
1617798400000|2021-04-07 12:26:40|615.37|611.37|615.02|611.02|615.53|611.53|614.94|610.94|35
1617798410000|2021-04-07 12:26:50|615.01|611.01|615.26|611.26|615.27|611.27|614.56|610.56|36
1617798420000|2021-04-07 12:27:00|615.3|611.3|616.09|612.09|616.19|612.19|615.3|611.3|33
1617798430000|2021-04-07 12:27:10|616.08|612.08|616.26|612.26|616.27|612.27|615.91|611.91|29
1617798440000|2021-04-07 12:27:20|616.25|612.25|616.75|612.75|616.75|612.75|616.01|612.01|28
1617798450000|2021-04-07 12:27:30|616.77|612.77|617.02|613.02|617.03|613.03|616.5|612.5|23
1617798460000|2021-04-07 12:27:40|617.06|613.06|617.26|613.26|617.31|613.31|616.94|612.94|32
1617798470000|2021-04-07 12:27:50|617.32|613.32|616.62|612.62|617.39|613.39|616.62|612.62|34
1617798480000|2021-04-07 12:28:00|616.61|612.61|616.52|612.52|616.67|612.67|616.36|612.36|33
1617798490000|2021-04-07 12:28:10|616.55|612.55|616.41|612.41|616.66|612.66|616.41|612.41|25
1617798500000|2021-04-07 12:28:20|616.4|612.4|615.75|611.75|616.4|612.4|615.73|611.73|31
1617798510000|2021-04-07 12:28:30|615.88|611.88|615.91|611.91|616.33|612.33|615.85|611.85|30
1617798520000|2021-04-07 12:28:40|616.02|612.02|615.28|611.28|616.2|612.2|615.16|611.16|31
1617798530000|2021-04-07 12:28:50|615.27|611.27|615.35|611.35|615.45|611.45|615.04|611.04|31
1617798540000|2021-04-07 12:29:00|615.39|611.39|615.6|611.6|615.82|611.82|615.36|611.36|31
1617798550000|2021-04-07 12:29:10|615.68|611.68|615.71|611.71|615.85|611.85|615.67|611.67|21
1617798560000|2021-04-07 12:29:20|615.7|611.7|615.56|611.56|615.7|611.7|615.33|611.33|27
1617798570000|2021-04-07 12:29:30|615.47|611.47|615.47|611.47|615.47|611.47|615.11|611.11|31
1617798580000|2021-04-07 12:29:40|615.48|611.48|615.2|611.2|615.49|611.49|615.13|611.13|26
1617798590000|2021-04-07 12:29:50|615.18|611.18|615.26|611.26|615.35|611.35|614.96|610.96|29
1617798600000|2021-04-07 12:30:00|615.27|611.27|615.17|611.17|615.27|611.27|614.87|610.87|35
1617798610000|2021-04-07 12:30:10|615.12|611.12|615.83|611.83|615.83|611.83|615.1|611.1|32
1617798620000|2021-04-07 12:30:20|615.85|611.85|616.43|612.43|616.43|612.43|615.84|611.84|26
1617798630000|2021-04-07 12:30:30|616.42|612.42|616.92|612.92|616.92|612.92|616.42|612.42|24
1617798640000|2021-04-07 12:30:40|616.89|612.89|616.88|612.88|616.98|612.98|616.52|612.52|28
1617798650000|2021-04-07 12:30:50|616.93|612.93|616.75|612.75|617.04|613.04|616.65|612.65|32
1617798660000|2021-04-07 12:31:00|616.71|612.71|617.5|613.5|617.69|613.69|616.71|612.71|34
1617798670000|2021-04-07 12:31:10|617.52|613.52|617.94|613.94|618|614|617.52|613.52|35
1617798680000|2021-04-07 12:31:20|617.86|613.86|617.81|613.81|617.88|613.88|617.53|613.53|33
1617798690000|2021-04-07 12:31:30|617.83|613.83|617.39|613.39|617.87|613.87|617.39|613.39|32
1617798700000|2021-04-07 12:31:40|617.4|613.4|617.44|613.44|617.86|613.86|617.39|613.39|33
1617798710000|2021-04-07 12:31:50|617.41|613.41|617.71|613.71|617.71|613.71|617.3|613.3|24
1617798720000|2021-04-07 12:32:00|617.7|613.7|617.66|613.66|617.72|613.72|617.45|613.45|28
1617798730000|2021-04-07 12:32:10|617.69|613.69|617.65|613.65|617.98|613.98|617.65|613.65|28
1617798740000|2021-04-07 12:32:20|617.66|613.66|618.4|614.4|618.45|614.45|617.62|613.62|23
1617798750000|2021-04-07 12:32:30|618.37|614.37|618.39|614.39|618.44|614.44|618.37|614.37|16
1617798760000|2021-04-07 12:32:40|618.37|614.37|618.12|614.12|618.44|614.44|617.98|613.98|26
1617798770000|2021-04-07 12:32:50|617.89|613.89|618|614|618|614|617.73|613.73|35
1617798780000|2021-04-07 12:33:00|618.08|614.08|617.89|613.89|618.18|614.18|617.67|613.67|35
1617798790000|2021-04-07 12:33:10|617.9|613.9|618.5|614.5|618.5|614.5|617.82|613.82|32
1617798800000|2021-04-07 12:33:20|618.51|614.51|618.5|614.5|618.61|614.61|618.29|614.29|34
1617798810000|2021-04-07 12:33:30|618.52|614.52|618.57|614.57|618.69|614.69|618.41|614.41|26
1617798820000|2021-04-07 12:33:40|618.58|614.58|618.49|614.49|618.74|614.74|618.45|614.45|35
1617798830000|2021-04-07 12:33:50|618.53|614.53|618.36|614.36|618.74|614.74|618.36|614.36|26
1617798840000|2021-04-07 12:34:00|618.39|614.39|618.76|614.76|618.76|614.76|618.39|614.39|24
1617798850000|2021-04-07 12:34:10|618.78|614.78|618.86|614.86|618.92|614.92|618.71|614.71|29
1617798860000|2021-04-07 12:34:20|618.9|614.9|618.99|614.99|618.99|614.99|618.65|614.65|26
1617798870000|2021-04-07 12:34:30|619.02|615.02|619.4|615.4|619.4|615.4|619.02|615.02|23
1617798880000|2021-04-07 12:34:40|619.46|615.46|619.49|615.49|619.69|615.69|619.32|615.32|33
1617798890000|2021-04-07 12:34:50|619.5|615.5|619.62|615.62|619.69|615.69|619.5|615.5|28
1617798900000|2021-04-07 12:35:00|619.71|615.71|619.8|615.8|620.12|616.12|619.63|615.63|27
1617798910000|2021-04-07 12:35:10|619.85|615.85|619.25|615.25|619.87|615.87|619.23|615.23|35
1617798920000|2021-04-07 12:35:20|619.24|615.24|618.44|614.44|619.24|615.24|618.11|614.11|34
1617798930000|2021-04-07 12:35:30|618.46|614.46|619.47|615.47|619.63|615.63|618.46|614.46|37
1617798940000|2021-04-07 12:35:40|619.31|615.31|619.54|615.54|619.57|615.57|619.31|615.31|29
1617798950000|2021-04-07 12:35:50|619.55|615.55|619.82|615.82|620.69|616.69|619.55|615.55|32
1617798960000|2021-04-07 12:36:00|619.8|615.8|619.88|615.88|619.98|615.98|619.49|615.49|33
1617798970000|2021-04-07 12:36:10|619.86|615.86|619.96|615.96|620.49|616.49|619.86|615.86|31
1617798980000|2021-04-07 12:36:20|619.97|615.97|620.53|616.53|620.98|616.98|619.92|615.92|37
1617798990000|2021-04-07 12:36:30|620.49|616.49|620.54|616.54|620.85|616.85|620.35|616.35|35
1617799000000|2021-04-07 12:36:40|620.55|616.55|620.75|616.75|620.75|616.75|620.41|616.41|38
1617799010000|2021-04-07 12:36:50|620.85|616.85|621.02|617.02|621.07|617.07|620.64|616.64|32
1617799020000|2021-04-07 12:37:00|621.01|617.01|620.87|616.87|621.01|617.01|620.68|616.68|35
1617799030000|2021-04-07 12:37:10|620.89|616.89|620.64|616.64|620.9|616.9|620.58|616.58|28
1617799040000|2021-04-07 12:37:20|620.66|616.66|619.87|615.87|620.66|616.66|619.87|615.87|32
1617799050000|2021-04-07 12:37:30|619.95|615.95|620.04|616.04|620.35|616.35|619.95|615.95|26
1617799060000|2021-04-07 12:37:40|619.91|615.91|619.76|615.76|620.04|616.04|619.64|615.64|34
1617799070000|2021-04-07 12:37:50|619.77|615.77|619.75|615.75|620.26|616.26|619.74|615.74|32
1617799080000|2021-04-07 12:38:00|619.76|615.76|619.83|615.83|620.21|616.21|619.74|615.74|36
1617799090000|2021-04-07 12:38:10|619.87|615.87|620.37|616.37|620.43|616.43|619.87|615.87|26
1617799100000|2021-04-07 12:38:20|620.35|616.35|620.26|616.26|620.35|616.35|620.11|616.11|32
1617799110000|2021-04-07 12:38:30|620.27|616.27|620.62|616.62|620.71|616.71|620.27|616.27|28
1617799120000|2021-04-07 12:38:40|620.59|616.59|621.02|617.02|621.02|617.02|620.43|616.43|30
1617799130000|2021-04-07 12:38:50|621.03|617.03|621.6|617.6|621.6|617.6|621.03|617.03|27
1617799140000|2021-04-07 12:39:00|621.57|617.57|622.05|618.05|622.34|618.34|621.45|617.45|30
1617799150000|2021-04-07 12:39:10|622.07|618.07|622.52|618.52|622.67|618.67|622.07|618.07|35
1617799160000|2021-04-07 12:39:20|622.55|618.55|622.71|618.71|622.87|618.87|622.55|618.55|32
1617799170000|2021-04-07 12:39:30|622.78|618.78|622.96|618.96|623.01|619.01|622.78|618.78|31
1617799180000|2021-04-07 12:39:40|622.85|618.85|622.36|618.36|622.86|618.86|622.32|618.32|35
1617799190000|2021-04-07 12:39:50|622.35|618.35|622.5|618.5|622.6|618.6|622.21|618.21|36
1617799200000|2021-04-07 12:40:00|622.51|618.51|622.38|618.38|622.54|618.54|622.14|618.14|31
1617799210000|2021-04-07 12:40:10|622.39|618.39|622.75|618.75|622.99|618.99|622.39|618.39|28
1617799220000|2021-04-07 12:40:20|622.74|618.74|622.88|618.88|622.91|618.91|622.3|618.3|30
1617799230000|2021-04-07 12:40:30|622.86|618.86|623.12|619.12|623.2|619.2|622.84|618.84|28
1617799240000|2021-04-07 12:40:40|623.18|619.18|623.47|619.47|623.47|619.47|623.18|619.18|27
1617799250000|2021-04-07 12:40:50|623.46|619.46|622.89|618.89|623.53|619.53|622.78|618.78|33
1617799260000|2021-04-07 12:41:00|622.88|618.88|622.84|618.84|623.01|619.01|622.83|618.83|35
1617799270000|2021-04-07 12:41:10|622.87|618.87|622.81|618.81|622.94|618.94|622.59|618.59|33
1617799280000|2021-04-07 12:41:20|622.76|618.76|622.63|618.63|623.01|619.01|622.63|618.63|33
1617799290000|2021-04-07 12:41:30|622.75|618.75|622.76|618.76|622.91|618.91|622.69|618.69|27
1617799300000|2021-04-07 12:41:40|622.75|618.75|622.87|618.87|622.87|618.87|622.71|618.71|27
1617799310000|2021-04-07 12:41:50|622.86|618.86|623.18|619.18|623.38|619.38|622.85|618.85|28
1617799320000|2021-04-07 12:42:00|623.19|619.19|622.88|618.88|623.19|619.19|622.88|618.88|19
1617799330000|2021-04-07 12:42:10|622.85|618.85|621.63|617.63|622.85|618.85|621.63|617.63|29
1617799340000|2021-04-07 12:42:20|621.64|617.64|621.72|617.72|621.9|617.9|621.44|617.44|32
1617799350000|2021-04-07 12:42:30|621.73|617.73|621.66|617.66|621.77|617.77|621.48|617.48|25
1617799360000|2021-04-07 12:42:40|621.6|617.6|621.58|617.58|621.7|617.7|621.4|617.4|34
1617799370000|2021-04-07 12:42:50|621.59|617.59|621.74|617.74|621.9|617.9|621.52|617.52|28
1617799380000|2021-04-07 12:43:00|621.65|617.65|621.2|617.2|621.65|617.65|621.2|617.2|25
1617799390000|2021-04-07 12:43:10|621.23|617.23|621.22|617.22|621.35|617.35|621.17|617.17|18
1617799400000|2021-04-07 12:43:20|621.21|617.21|620.92|616.92|621.34|617.34|620.92|616.92|27
1617799410000|2021-04-07 12:43:30|620.96|616.96|620.95|616.95|620.97|616.97|620.94|616.94|15
1617799420000|2021-04-07 12:43:40|621.1|617.1|622.07|618.07|622.07|618.07|621.1|617.1|33
1617799430000|2021-04-07 12:43:50|622.13|618.13|622.46|618.46|622.99|618.99|622.13|618.13|29
1617799440000|2021-04-07 12:44:00|622.51|618.51|622.75|618.75|622.9|618.9|622.5|618.5|25
1617799450000|2021-04-07 12:44:10|622.77|618.77|623.29|619.29|623.5|619.5|622.75|618.75|28
1617799460000|2021-04-07 12:44:20|623.13|619.13|622.7|618.7|623.39|619.39|622.63|618.63|33
1617799470000|2021-04-07 12:44:30|622.81|618.81|622.86|618.86|623.04|619.04|622.8|618.8|28
1617799480000|2021-04-07 12:44:40|622.89|618.89|623.11|619.11|623.11|619.11|622.84|618.84|29
1617799490000|2021-04-07 12:44:50|623.06|619.06|623.18|619.18|623.3|619.3|623|619|34
1617799500000|2021-04-07 12:45:00|623.17|619.17|623.15|619.15|623.2|619.2|623.11|619.11|17
1617799510000|2021-04-07 12:45:10|623.16|619.16|622.74|618.74|623.16|619.16|622.63|618.63|28
1617799520000|2021-04-07 12:45:20|622.73|618.73|622.66|618.66|623.03|619.03|622.66|618.66|33
1617799530000|2021-04-07 12:45:30|622.67|618.67|622.63|618.63|622.81|618.81|622.39|618.39|33
1617799540000|2021-04-07 12:45:40|622.62|618.62|622.43|618.43|622.62|618.62|622.12|618.12|29
1617799550000|2021-04-07 12:45:50|622.41|618.41|621.97|617.97|622.43|618.43|621.57|617.57|34
1617799560000|2021-04-07 12:46:00|621.93|617.93|621.54|617.54|622.03|618.03|621.48|617.48|29
1617799570000|2021-04-07 12:46:10|621.61|617.61|621.3|617.3|621.9|617.9|621.3|617.3|30
1617799580000|2021-04-07 12:46:20|621.27|617.27|621.45|617.45|621.45|617.45|621.12|617.12|30
1617799590000|2021-04-07 12:46:30|621.43|617.43|621.4|617.4|621.54|617.54|621.29|617.29|33
1617799600000|2021-04-07 12:46:40|621.37|617.37|621.1|617.1|621.42|617.42|621.07|617.07|30
1617799610000|2021-04-07 12:46:50|621.07|617.07|621.17|617.17|621.26|617.26|620.97|616.97|34
1617799620000|2021-04-07 12:47:00|621.16|617.16|621.41|617.41|621.41|617.41|621.15|617.15|22
1617799630000|2021-04-07 12:47:10|621.46|617.46|622.1|618.1|622.17|618.17|621.39|617.39|28
1617799640000|2021-04-07 12:47:20|622.26|618.26|621.57|617.57|622.26|618.26|621.55|617.55|28
1617799650000|2021-04-07 12:47:30|621.56|617.56|621.79|617.79|621.8|617.8|621.54|617.54|16
1617799660000|2021-04-07 12:47:40|621.77|617.77|622.64|618.64|622.69|618.69|621.77|617.77|23
1617799670000|2021-04-07 12:47:50|622.66|618.66|622.38|618.38|622.66|618.66|622.38|618.38|29
1617799680000|2021-04-07 12:48:00|622.37|618.37|622.09|618.09|622.37|618.37|621.94|617.94|31
1617799690000|2021-04-07 12:48:10|622.08|618.08|622.08|618.08|622.17|618.17|622|618|20
1617799700000|2021-04-07 12:48:20|622.01|618.01|622.38|618.38|622.55|618.55|622.01|618.01|28
1617799710000|2021-04-07 12:48:30|622.39|618.39|622.99|618.99|623.01|619.01|622.35|618.35|27
1617799720000|2021-04-07 12:48:40|623|619|623.54|619.54|623.54|619.54|622.97|618.97|24
1617799730000|2021-04-07 12:48:50|623.53|619.53|623.53|619.53|623.54|619.54|623.39|619.39|18
1617799740000|2021-04-07 12:49:00|623.55|619.55|623.01|619.01|623.56|619.56|622.91|618.91|28
1617799750000|2021-04-07 12:49:10|622.93|618.93|623.38|619.38|623.43|619.43|622.91|618.91|26
1617799760000|2021-04-07 12:49:20|623.4|619.4|623.64|619.64|623.64|619.64|623.4|619.4|18
1617799770000|2021-04-07 12:49:30|623.63|619.63|623.65|619.65|623.7|619.7|623.63|619.63|11
1617799780000|2021-04-07 12:49:40|623.69|619.69|623.97|619.97|623.97|619.97|623.68|619.68|13
1617799790000|2021-04-07 12:49:50|623.98|619.98|623.86|619.86|623.98|619.98|623.64|619.64|27
1617799800000|2021-04-07 12:50:00|623.85|619.85|624.01|620.01|624.01|620.01|623.85|619.85|23
1617799810000|2021-04-07 12:50:10|623.98|619.98|623.89|619.89|623.99|619.99|623.77|619.77|20
1617799820000|2021-04-07 12:50:20|623.88|619.88|623.56|619.56|623.91|619.91|623.56|619.56|30
1617799830000|2021-04-07 12:50:30|623.54|619.54|623.3|619.3|623.64|619.64|623.19|619.19|27
1617799840000|2021-04-07 12:50:40|623.34|619.34|623.43|619.43|623.71|619.71|623.34|619.34|33
1617799850000|2021-04-07 12:50:50|623.44|619.44|623.38|619.38|623.61|619.61|623.33|619.33|32
1617799860000|2021-04-07 12:51:00|623.34|619.34|623.81|619.81|623.81|619.81|623.34|619.34|33
1617799870000|2021-04-07 12:51:10|623.8|619.8|623.73|619.73|623.86|619.86|623.73|619.73|26
1617799880000|2021-04-07 12:51:20|623.74|619.74|623.86|619.86|623.94|619.94|623.73|619.73|17
1617799890000|2021-04-07 12:51:30|623.87|619.87|623.73|619.73|623.89|619.89|623.73|619.73|18
1617799900000|2021-04-07 12:51:40|623.72|619.72|623.59|619.59|623.8|619.8|623.59|619.59|22
1617799910000|2021-04-07 12:51:50|623.58|619.58|623.68|619.68|623.76|619.76|623.58|619.58|22
1617799920000|2021-04-07 12:52:00|623.69|619.69|623.68|619.68|623.7|619.7|623.57|619.57|20
1617799930000|2021-04-07 12:52:10|623.71|619.71|623.91|619.91|623.92|619.92|623.69|619.69|21
1617799940000|2021-04-07 12:52:20|623.92|619.92|623.86|619.86|624.01|620.01|623.86|619.86|27
1617799950000|2021-04-07 12:52:30|623.87|619.87|623.97|619.97|623.99|619.99|623.87|619.87|25
1617799960000|2021-04-07 12:52:40|623.93|619.93|623.9|619.9|623.97|619.97|623.79|619.79|14
1617799970000|2021-04-07 12:52:50|623.89|619.89|624.03|620.03|624.07|620.07|623.77|619.77|14
1617799980000|2021-04-07 12:53:00|624.02|620.02|624.09|620.09|624.09|620.09|623.98|619.98|18
1617799990000|2021-04-07 12:53:10|624.07|620.07|623.96|619.96|624.09|620.09|623.85|619.85|18
1617800000000|2021-04-07 12:53:20|623.97|619.97|624.16|620.16|624.19|620.19|623.97|619.97|19
1617800010000|2021-04-07 12:53:30|624.14|620.14|624.07|620.07|624.2|620.2|623.94|619.94|29
1617800020000|2021-04-07 12:53:40|624.06|620.06|623.94|619.94|624.08|620.08|623.85|619.85|29
1617800030000|2021-04-07 12:53:50|623.97|619.97|623.85|619.85|624.08|620.08|623.83|619.83|28
1617800040000|2021-04-07 12:54:00|623.87|619.87|623.97|619.97|623.99|619.99|623.87|619.87|24
1617800050000|2021-04-07 12:54:10|623.96|619.96|624.02|620.02|624.09|620.09|623.96|619.96|17
1617800060000|2021-04-07 12:54:20|624.04|620.04|624.1|620.1|624.19|620.19|624.04|620.04|28
1617800070000|2021-04-07 12:54:30|624.12|620.12|624.16|620.16|624.24|620.24|624.12|620.12|15
1617800080000|2021-04-07 12:54:40|624.17|620.17|623.94|619.94|624.22|620.22|623.93|619.93|25
1617800090000|2021-04-07 12:54:50|623.92|619.92|623.96|619.96|624.12|620.12|623.89|619.89|32
1617800100000|2021-04-07 12:55:00|624.01|620.01|624.23|620.23|624.32|620.32|623.97|619.97|29
1617800110000|2021-04-07 12:55:10|624.2|620.2|624.11|620.11|624.21|620.21|624.07|620.07|29
1617800120000|2021-04-07 12:55:20|624.1|620.1|624.11|620.11|624.23|620.23|624.1|620.1|26
1617800130000|2021-04-07 12:55:30|624.12|620.12|624.2|620.2|624.2|620.2|624.03|620.03|28
1617800140000|2021-04-07 12:55:40|624.21|620.21|624.31|620.31|624.31|620.31|624.21|620.21|22
1617800150000|2021-04-07 12:55:50|624.3|620.3|624.2|620.2|624.3|620.3|624.19|620.19|18
1617800160000|2021-04-07 12:56:00|624.19|620.19|624.24|620.24|624.29|620.29|624.19|620.19|24
1617800170000|2021-04-07 12:56:10|624.23|620.23|624.29|620.29|624.32|620.32|624.2|620.2|21
1617800180000|2021-04-07 12:56:20|624.3|620.3|624.37|620.37|624.42|620.42|624.3|620.3|12
1617800190000|2021-04-07 12:56:30|624.36|620.36|624.05|620.05|624.37|620.37|624.05|620.05|29
1617800200000|2021-04-07 12:56:40|624.07|620.07|623.81|619.81|624.09|620.09|623.81|619.81|28
1617800210000|2021-04-07 12:56:50|623.8|619.8|623.83|619.83|623.86|619.86|623.78|619.78|30
1617800220000|2021-04-07 12:57:00|623.8|619.8|623.78|619.78|623.81|619.81|623.78|619.78|10
1617800230000|2021-04-07 12:57:10|623.79|619.79|624.2|620.2|624.2|620.2|623.79|619.79|17
1617800240000|2021-04-07 12:57:20|624.21|620.21|624.23|620.23|624.27|620.27|624.21|620.21|18
1617800250000|2021-04-07 12:57:30|624.24|620.24|624.2|620.2|624.26|620.26|624.13|620.13|21
1617800260000|2021-04-07 12:57:40|624.23|620.23|624.22|620.22|624.37|620.37|624.18|620.18|20
1617800270000|2021-04-07 12:57:50|624.23|620.23|624.07|620.07|624.26|620.26|624.03|620.03|21
1617800280000|2021-04-07 12:58:00|624.11|620.11|624.15|620.15|624.21|620.21|624.11|620.11|22
1617800290000|2021-04-07 12:58:10|624.13|620.13|624.13|620.13|624.22|620.22|624.09|620.09|24
1617800300000|2021-04-07 12:58:20|624.16|620.16|624.22|620.22|624.23|620.23|624.14|620.14|25
1617800310000|2021-04-07 12:58:30|624.23|620.23|624.2|620.2|624.23|620.23|624.13|620.13|23
1617800320000|2021-04-07 12:58:40|624.19|620.19|624.15|620.15|624.21|620.21|624.14|620.14|16
1617800330000|2021-04-07 12:58:50|624.16|620.16|624.22|620.22|624.22|620.22|624.07|620.07|23
1617800340000|2021-04-07 12:59:00|624.23|620.23|624.09|620.09|624.34|620.34|624.09|620.09|24
1617800350000|2021-04-07 12:59:10|624.13|620.13|624.12|620.12|624.13|620.13|624.1|620.1|10
1617800360000|2021-04-07 12:59:20|624.11|620.11|623.68|619.68|624.13|620.13|623.57|619.57|33
1617800370000|2021-04-07 12:59:30|623.69|619.69|623.55|619.55|623.73|619.73|623.51|619.51|22
1617800380000|2021-04-07 12:59:40|623.54|619.54|623.29|619.29|623.55|619.55|623.29|619.29|23
1617800390000|2021-04-07 12:59:50|623.34|619.34|623.77|619.77|623.77|619.77|623.1|619.1|29
1617800400000|2021-04-07 13:00:00|623.79|619.79|623.48|619.48|623.81|619.81|623.35|619.35|24
1617800410000|2021-04-07 13:00:10|623.43|619.43|622.76|618.76|623.43|619.43|622.76|618.76|27
1617800420000|2021-04-07 13:00:20|622.78|618.78|622.81|618.81|622.81|618.81|622.74|618.74|23
1617800430000|2021-04-07 13:00:30|622.82|618.82|622.28|618.28|622.92|618.92|622.28|618.28|16
1617800440000|2021-04-07 13:00:40|622.34|618.34|621.04|617.04|622.38|618.38|621.01|617.01|30
1617800450000|2021-04-07 13:00:50|621.06|617.06|620.67|616.67|621.06|617.06|620.67|616.67|20
1617800460000|2021-04-07 13:01:00|620.8|616.8|618.84|614.84|620.8|616.8|618.5|614.5|35
1617800470000|2021-04-07 13:01:10|618.85|614.85|619.59|615.59|619.77|615.77|618.85|614.85|35
1617800480000|2021-04-07 13:01:20|619.8|615.8|620.76|616.76|620.76|616.76|619.8|615.8|28
1617800490000|2021-04-07 13:01:30|620.75|616.75|621.35|617.35|621.37|617.37|620.61|616.61|34
1617800500000|2021-04-07 13:01:40|621.36|617.36|620.07|616.07|621.36|617.36|620.06|616.06|26
1617800510000|2021-04-07 13:01:50|620.08|616.08|620.97|616.97|621.09|617.09|619.94|615.94|32
1617800520000|2021-04-07 13:02:00|621.03|617.03|621.07|617.07|621.19|617.19|620.6|616.6|30
1617800530000|2021-04-07 13:02:10|621.05|617.05|621.06|617.06|622.01|618.01|621.05|617.05|30
1617800540000|2021-04-07 13:02:20|621.01|617.01|621.42|617.42|621.49|617.49|620.93|616.93|30
1617800550000|2021-04-07 13:02:30|621.52|617.52|622.65|618.65|622.8|618.8|621.35|617.35|23
1617800560000|2021-04-07 13:02:40|622.64|618.64|622.46|618.46|622.64|618.64|622.18|618.18|21
1617800570000|2021-04-07 13:02:50|622.5|618.5|623.34|619.34|623.59|619.59|622.5|618.5|26
1617800580000|2021-04-07 13:03:00|623.33|619.33|623.62|619.62|623.62|619.62|623.08|619.08|34
1617800590000|2021-04-07 13:03:10|623.72|619.72|623.94|619.94|624.03|620.03|623.71|619.71|32
1617800600000|2021-04-07 13:03:20|623.93|619.93|623.92|619.92|623.99|619.99|623.89|619.89|28
1617800610000|2021-04-07 13:03:30|624.1|620.1|624.34|620.34|624.35|620.35|624.07|620.07|25
1617800620000|2021-04-07 13:03:40|624.35|620.35|624.12|620.12|624.42|620.42|624.03|620.03|24
1617800630000|2021-04-07 13:03:50|624.07|620.07|624.41|620.41|624.58|620.58|624.07|620.07|29
1617800640000|2021-04-07 13:04:00|624.4|620.4|623.96|619.96|624.4|620.4|623.95|619.95|31
1617800650000|2021-04-07 13:04:10|623.97|619.97|624.15|620.15|624.31|620.31|623.97|619.97|27
1617800660000|2021-04-07 13:04:20|624.14|620.14|623.96|619.96|624.32|620.32|623.96|619.96|28
1617800670000|2021-04-07 13:04:30|623.95|619.95|623.58|619.58|623.96|619.96|623.52|619.52|21
1617800680000|2021-04-07 13:04:40|623.6|619.6|623.33|619.33|623.61|619.61|623.22|619.22|23
1617800690000|2021-04-07 13:04:50|623.32|619.32|623.6|619.6|623.68|619.68|623.32|619.32|19
1617800700000|2021-04-07 13:05:00|623.61|619.61|623.19|619.19|623.67|619.67|623.09|619.09|24
1617800710000|2021-04-07 13:05:10|623.17|619.17|623.57|619.57|623.58|619.58|623.12|619.12|19
1617800720000|2021-04-07 13:05:20|623.64|619.64|623.46|619.46|623.84|619.84|623.46|619.46|23
1617800730000|2021-04-07 13:05:30|623.39|619.39|623.73|619.73|623.81|619.81|623.37|619.37|29
1617800740000|2021-04-07 13:05:40|623.75|619.75|624.15|620.15|624.15|620.15|623.72|619.72|30
1617800750000|2021-04-07 13:05:50|624.16|620.16|624.21|620.21|624.23|620.23|624.11|620.11|29
1617800760000|2021-04-07 13:06:00|624.2|620.2|624.15|620.15|624.26|620.26|624.15|620.15|21
1617800770000|2021-04-07 13:06:10|624.16|620.16|623.86|619.86|624.27|620.27|623.85|619.85|27
1617800780000|2021-04-07 13:06:20|623.87|619.87|623.87|619.87|623.87|619.87|623.8|619.8|17
1617800790000|2021-04-07 13:06:30|623.86|619.86|623.96|619.96|624|620|623.84|619.84|16
1617800800000|2021-04-07 13:06:40|623.95|619.95|624.04|620.04|624.08|620.08|623.85|619.85|24
1617800810000|2021-04-07 13:06:50|624.09|620.09|624.03|620.03|624.1|620.1|623.97|619.97|14
1617800820000|2021-04-07 13:07:00|624.08|620.08|624.13|620.13|624.15|620.15|624.06|620.06|19
1617800830000|2021-04-07 13:07:10|624.11|620.11|623.99|619.99|624.22|620.22|623.99|619.99|16
1617800840000|2021-04-07 13:07:20|624|620|624.07|620.07|624.07|620.07|623.97|619.97|17
1617800850000|2021-04-07 13:07:30|624.06|620.06|624.05|620.05|624.08|620.08|624.04|620.04|12
1617800860000|2021-04-07 13:07:40|624.06|620.06|623.49|619.49|624.06|620.06|623.49|619.49|22
1617800870000|2021-04-07 13:07:50|623.39|619.39|623.23|619.23|623.39|619.39|623.2|619.2|28
1617800880000|2021-04-07 13:08:00|623.24|619.24|623.84|619.84|623.85|619.85|623.23|619.23|32
1617800890000|2021-04-07 13:08:10|623.77|619.77|623.86|619.86|624|620|623.77|619.77|20
1617800900000|2021-04-07 13:08:20|623.88|619.88|623.85|619.85|624.06|620.06|623.85|619.85|20
1617800910000|2021-04-07 13:08:30|623.86|619.86|623.96|619.96|623.97|619.97|623.86|619.86|17
1617800920000|2021-04-07 13:08:40|623.97|619.97|623.97|619.97|623.99|619.99|623.92|619.92|13
1617800930000|2021-04-07 13:08:50|623.94|619.94|624|620|624.01|620.01|623.88|619.88|19
1617800940000|2021-04-07 13:09:00|623.98|619.98|624.1|620.1|624.1|620.1|623.96|619.96|20
1617800950000|2021-04-07 13:09:10|624.15|620.15|624.2|620.2|624.24|620.24|624.1|620.1|22
1617800960000|2021-04-07 13:09:20|624.17|620.17|624.26|620.26|624.32|620.32|624.14|620.14|21
1617800970000|2021-04-07 13:09:30|624.25|620.25|624.29|620.29|624.3|620.3|624.15|620.15|32
1617800980000|2021-04-07 13:09:40|624.32|620.32|624.29|620.29|624.34|620.34|624.16|620.16|26
1617800990000|2021-04-07 13:09:50|624.33|620.33|624.03|620.03|624.33|620.33|624.01|620.01|32
1617801000000|2021-04-07 13:10:00|624.04|620.04|624|620|624.08|620.08|623.95|619.95|17
1617801010000|2021-04-07 13:10:10|623.99|619.99|623.83|619.83|624|620|623.83|619.83|33
1617801020000|2021-04-07 13:10:20|623.82|619.82|623.18|619.18|623.82|619.82|623.15|619.15|28
1617801030000|2021-04-07 13:10:30|623.27|619.27|622.64|618.64|623.36|619.36|622.59|618.59|32
1617801040000|2021-04-07 13:10:40|622.6|618.6|622.78|618.78|622.87|618.87|622.56|618.56|27
1617801050000|2021-04-07 13:10:50|622.76|618.76|622.81|618.81|622.87|618.87|622.71|618.71|24
1617801060000|2021-04-07 13:11:00|622.79|618.79|622.36|618.36|622.79|618.79|622.35|618.35|25
1617801070000|2021-04-07 13:11:10|622.38|618.38|622.41|618.41|622.52|618.52|622.35|618.35|22
1617801080000|2021-04-07 13:11:20|622.42|618.42|623.2|619.2|623.2|619.2|622.4|618.4|29
1617801090000|2021-04-07 13:11:30|623.27|619.27|623.26|619.26|623.71|619.71|623.18|619.18|35
1617801100000|2021-04-07 13:11:40|623.27|619.27|623.48|619.48|623.55|619.55|623.07|619.07|37
1617801110000|2021-04-07 13:11:50|623.44|619.44|623.51|619.51|623.53|619.53|623.18|619.18|37
1617801120000|2021-04-07 13:12:00|623.53|619.53|623.36|619.36|623.54|619.54|623.22|619.22|23
1617801130000|2021-04-07 13:12:10|623.35|619.35|623.66|619.66|623.66|619.66|623.35|619.35|16
1617801140000|2021-04-07 13:12:20|623.63|619.63|624|620|624.18|620.18|623.63|619.63|29
1617801150000|2021-04-07 13:12:30|624.11|620.11|624.04|620.04|624.18|620.18|624.01|620.01|20
1617801160000|2021-04-07 13:12:40|624.08|620.08|624.2|620.2|624.2|620.2|624.06|620.06|21
1617801170000|2021-04-07 13:12:50|624.19|620.19|624.21|620.21|624.26|620.26|624.18|620.18|12
1617801180000|2021-04-07 13:13:00|624.22|620.22|624.47|620.47|624.47|620.47|624.22|620.22|26
1617801190000|2021-04-07 13:13:10|624.48|620.48|626.61|622.61|626.61|622.61|624.48|620.48|25
1617801200000|2021-04-07 13:13:20|626.65|622.65|626.52|622.52|626.65|622.65|626.18|622.18|31
1617801210000|2021-04-07 13:13:30|626.53|622.53|626.57|622.57|626.58|622.58|626.39|622.39|21
1617801220000|2021-04-07 13:13:40|626.56|622.56|626.69|622.69|626.72|622.72|626.24|622.24|21
1617801230000|2021-04-07 13:13:50|626.68|622.68|626.88|622.88|627.11|623.11|626.66|622.66|34
1617801240000|2021-04-07 13:14:00|626.8|622.8|626.79|622.79|626.92|622.92|626.7|622.7|33
1617801250000|2021-04-07 13:14:10|626.8|622.8|626.38|622.38|626.81|622.81|626.31|622.31|30
1617801260000|2021-04-07 13:14:20|626.5|622.5|626.43|622.43|626.73|622.73|626.4|622.4|25
1617801270000|2021-04-07 13:14:30|626.42|622.42|625.49|621.49|626.42|622.42|625.49|621.49|26
1617801280000|2021-04-07 13:14:40|625.45|621.45|626.02|622.02|626.05|622.05|625.42|621.42|28
1617801290000|2021-04-07 13:14:50|626.01|622.01|626.19|622.19|626.2|622.2|625.69|621.69|29
1617801300000|2021-04-07 13:15:00|626.18|622.18|626.67|622.67|626.67|622.67|626.18|622.18|27
1617801310000|2021-04-07 13:15:10|626.68|622.68|627.16|623.16|627.17|623.17|626.68|622.68|29
1617801320000|2021-04-07 13:15:20|627.18|623.18|627.32|623.32|627.36|623.36|627.12|623.12|27
1617801330000|2021-04-07 13:15:30|627.33|623.33|626.22|622.22|627.33|623.33|626.22|622.22|34
1617801340000|2021-04-07 13:15:40|626.16|622.16|625.82|621.82|626.17|622.17|625.61|621.61|25
1617801350000|2021-04-07 13:15:50|625.74|621.74|625.63|621.63|625.94|621.94|625.63|621.63|29
1617801360000|2021-04-07 13:16:00|625.56|621.56|624.66|620.66|625.56|621.56|624.66|620.66|32
1617801370000|2021-04-07 13:16:10|624.67|620.67|624.11|620.11|624.67|620.67|623.67|619.67|33
1617801380000|2021-04-07 13:16:20|624.06|620.06|624.33|620.33|624.68|620.68|624.06|620.06|28
1617801390000|2021-04-07 13:16:30|624.32|620.32|623.98|619.98|624.32|620.32|623.97|619.97|29
1617801400000|2021-04-07 13:16:40|623.9|619.9|622.74|618.74|623.92|619.92|622.71|618.71|28
1617801410000|2021-04-07 13:16:50|622.76|618.76|622.26|618.26|622.86|618.86|622.22|618.22|34
1617801420000|2021-04-07 13:17:00|622.13|618.13|622.47|618.47|622.47|618.47|621.92|617.92|29
1617801430000|2021-04-07 13:17:10|622.56|618.56|622.74|618.74|623.18|619.18|622.56|618.56|32
1617801440000|2021-04-07 13:17:20|623.21|619.21|623.97|619.97|624.11|620.11|622.99|618.99|33
1617801450000|2021-04-07 13:17:30|624.01|620.01|624.08|620.08|624.08|620.08|623.65|619.65|30
1617801460000|2021-04-07 13:17:40|624.11|620.11|623.8|619.8|624.5|620.5|623.78|619.78|30
1617801470000|2021-04-07 13:17:50|623.78|619.78|623.93|619.93|623.99|619.99|623.5|619.5|26
1617801480000|2021-04-07 13:18:00|623.91|619.91|623.46|619.46|623.93|619.93|623.46|619.46|21
1617801490000|2021-04-07 13:18:10|623.45|619.45|623.78|619.78|623.82|619.82|623.44|619.44|25
1617801500000|2021-04-07 13:18:20|623.79|619.79|623.89|619.89|623.99|619.99|623.78|619.78|18
1617801510000|2021-04-07 13:18:30|623.88|619.88|623.96|619.96|623.97|619.97|623.79|619.79|22
1617801520000|2021-04-07 13:18:40|624.08|620.08|623.37|619.37|624.1|620.1|623.37|619.37|19
1617801530000|2021-04-07 13:18:50|623.35|619.35|623.37|619.37|623.49|619.49|623.19|619.19|30
1617801540000|2021-04-07 13:19:00|623.36|619.36|623.52|619.52|623.61|619.61|623.36|619.36|26
1617801550000|2021-04-07 13:19:10|623.51|619.51|623.69|619.69|623.69|619.69|623.51|619.51|11
1617801560000|2021-04-07 13:19:20|623.68|619.68|623.88|619.88|623.89|619.89|623.65|619.65|21
1617801570000|2021-04-07 13:19:30|623.87|619.87|623.94|619.94|624.12|620.12|623.86|619.86|26
1617801580000|2021-04-07 13:19:40|623.97|619.97|624.26|620.26|624.26|620.26|623.97|619.97|28
1617801590000|2021-04-07 13:19:50|624.27|620.27|624.55|620.55|624.66|620.66|624.24|620.24|29
1617801600000|2021-04-07 13:20:00|624.54|620.54|624.34|620.34|624.68|620.68|624.32|620.32|28
1617801610000|2021-04-07 13:20:10|624.41|620.41|623.99|619.99|624.47|620.47|623.99|619.99|26
1617801620000|2021-04-07 13:20:20|623.97|619.97|624.07|620.07|624.07|620.07|623.77|619.77|31
1617801630000|2021-04-07 13:20:30|624.01|620.01|624.68|620.68|624.68|620.68|623.93|619.93|34
1617801640000|2021-04-07 13:20:40|624.67|620.67|624.74|620.74|624.78|620.78|624.55|620.55|28
1617801650000|2021-04-07 13:20:50|624.76|620.76|624.61|620.61|624.77|620.77|624.55|620.55|26
1617801660000|2021-04-07 13:21:00|624.62|620.62|625.07|621.07|625.08|621.08|624.62|620.62|32
1617801670000|2021-04-07 13:21:10|625.05|621.05|624.81|620.81|625.05|621.05|624.68|620.68|33
1617801680000|2021-04-07 13:21:20|624.79|620.79|624.61|620.61|624.79|620.79|624.52|620.52|33
1617801690000|2021-04-07 13:21:30|624.56|620.56|624.64|620.64|624.74|620.74|624.56|620.56|26
1617801700000|2021-04-07 13:21:40|624.59|620.59|624.89|620.89|624.89|620.89|624.58|620.58|21
1617801710000|2021-04-07 13:21:50|624.9|620.9|624.89|620.89|624.95|620.95|624.79|620.79|22
1617801720000|2021-04-07 13:22:00|624.88|620.88|624.8|620.8|625.07|621.07|624.78|620.78|29
1617801730000|2021-04-07 13:22:10|624.75|620.75|623.96|619.96|624.75|620.75|623.95|619.95|30
1617801740000|2021-04-07 13:22:20|623.94|619.94|623.94|619.94|624.12|620.12|623.9|619.9|26
1617801750000|2021-04-07 13:22:30|623.95|619.95|624.07|620.07|624.29|620.29|623.93|619.93|26
1617801760000|2021-04-07 13:22:40|624.11|620.11|623.93|619.93|624.14|620.14|623.89|619.89|33
1617801770000|2021-04-07 13:22:50|623.9|619.9|623.96|619.96|624.01|620.01|623.83|619.83|23
1617801780000|2021-04-07 13:23:00|623.95|619.95|623.85|619.85|623.99|619.99|623.82|619.82|28
1617801790000|2021-04-07 13:23:10|623.84|619.84|623.89|619.89|623.93|619.93|623.78|619.78|17
1617801800000|2021-04-07 13:23:20|623.85|619.85|623.81|619.81|623.99|619.99|623.76|619.76|17
1617801810000|2021-04-07 13:23:30|623.72|619.72|623.39|619.39|623.72|619.72|623.38|619.38|24
1617801820000|2021-04-07 13:23:40|623.35|619.35|622.89|618.89|623.39|619.39|622.88|618.88|23
1617801830000|2021-04-07 13:23:50|622.86|618.86|622.73|618.73|622.86|618.86|622.59|618.59|28
1617801840000|2021-04-07 13:24:00|622.74|618.74|622.54|618.54|622.88|618.88|622.47|618.47|30
1617801850000|2021-04-07 13:24:10|622.66|618.66|623.01|619.01|623.19|619.19|622.62|618.62|31
1617801860000|2021-04-07 13:24:20|623.05|619.05|623.26|619.26|623.31|619.31|623.05|619.05|30
1617801870000|2021-04-07 13:24:30|623.27|619.27|623.11|619.11|623.27|619.27|622.86|618.86|35
1617801880000|2021-04-07 13:24:40|623.1|619.1|623.04|619.04|623.12|619.12|623.04|619.04|23
1617801890000|2021-04-07 13:24:50|623.08|619.08|622.75|618.75|623.11|619.11|622.73|618.73|22
1617801900000|2021-04-07 13:25:00|622.76|618.76|623.75|619.75|623.75|619.75|622.72|618.72|35
1617801910000|2021-04-07 13:25:10|623.76|619.76|624.49|620.49|624.5|620.5|623.36|619.36|31
1617801920000|2021-04-07 13:25:20|624.52|620.52|624.43|620.43|624.63|620.63|624.38|620.38|18
1617801930000|2021-04-07 13:25:30|624.42|620.42|624.59|620.59|624.61|620.61|624.31|620.31|21
1617801940000|2021-04-07 13:25:40|624.6|620.6|624.72|620.72|624.79|620.79|624.59|620.59|26
1617801950000|2021-04-07 13:25:50|624.79|620.79|624.92|620.92|624.92|620.92|624.55|620.55|26
1617801960000|2021-04-07 13:26:00|625.22|621.22|626.21|622.21|626.21|622.21|625.22|621.22|31
1617801970000|2021-04-07 13:26:10|626.22|622.22|626.18|622.18|626.26|622.26|625.95|621.95|32
1617801980000|2021-04-07 13:26:20|626.19|622.19|625.88|621.88|626.19|622.19|625.82|621.82|35
1617801990000|2021-04-07 13:26:30|625.74|621.74|624.88|620.88|625.74|621.74|624.66|620.66|36
1617802000000|2021-04-07 13:26:40|624.89|620.89|624.98|620.98|625.39|621.39|624.88|620.88|26
1617802010000|2021-04-07 13:26:50|624.97|620.97|625.49|621.49|625.66|621.66|624.97|620.97|26
1617802020000|2021-04-07 13:27:00|625.52|621.52|625.48|621.48|625.55|621.55|625.45|621.45|18
1617802030000|2021-04-07 13:27:10|625.47|621.47|625.49|621.49|625.56|621.56|625.39|621.39|20
1617802040000|2021-04-07 13:27:20|625.43|621.43|625.65|621.65|625.68|621.68|625.4|621.4|16
1617802050000|2021-04-07 13:27:30|625.59|621.59|625.63|621.63|625.71|621.71|625.58|621.58|13
1617802060000|2021-04-07 13:27:40|625.61|621.61|625.71|621.71|625.71|621.71|625.59|621.59|12
1617802070000|2021-04-07 13:27:50|625.72|621.72|625.92|621.92|625.92|621.92|625.53|621.53|20
1617802080000|2021-04-07 13:28:00|625.97|621.97|626.04|622.04|626.15|622.15|625.91|621.91|27
1617802090000|2021-04-07 13:28:10|626.05|622.05|627.56|623.56|627.56|623.56|626.05|622.05|24
1617802100000|2021-04-07 13:28:20|627.64|623.64|627.1|623.1|627.73|623.73|627.09|623.09|19
1617802110000|2021-04-07 13:28:30|627.08|623.08|627.21|623.21|627.21|623.21|626.9|622.9|26
1617802120000|2021-04-07 13:28:40|627.19|623.19|626.96|622.96|627.19|623.19|626.92|622.92|23
1617802130000|2021-04-07 13:28:50|626.92|622.92|626.9|622.9|627.02|623.02|626.81|622.81|25
1617802140000|2021-04-07 13:29:00|626.94|622.94|626.32|622.32|626.94|622.94|626.12|622.12|21
1617802150000|2021-04-07 13:29:10|626.36|622.36|626.21|622.21|626.38|622.38|626.14|622.14|27
1617802160000|2021-04-07 13:29:20|626.22|622.22|625.79|621.79|626.37|622.37|625.79|621.79|23
1617802170000|2021-04-07 13:29:30|625.61|621.61|625.51|621.51|625.69|621.69|625.16|621.16|22
1617802180000|2021-04-07 13:29:40|625.64|621.64|625.86|621.86|626.37|622.37|625.64|621.64|25
1617802190000|2021-04-07 13:29:50|625.82|621.82|625.33|621.33|625.95|621.95|625.28|621.28|26
1617802200000|2021-04-07 13:30:00|625.36|621.36|625.32|621.32|625.37|621.37|625.06|621.06|19
1617802210000|2021-04-07 13:30:10|625.35|621.35|626.28|622.28|626.36|622.36|625.35|621.35|26
1617802220000|2021-04-07 13:30:20|626.3|622.3|625.9|621.9|626.33|622.33|625.7|621.7|27
1617802230000|2021-04-07 13:30:30|625.91|621.91|625.81|621.81|626.28|622.28|625.81|621.81|22
1617802240000|2021-04-07 13:30:40|625.77|621.77|624.73|620.73|625.77|621.77|624.73|620.73|23
1617802250000|2021-04-07 13:30:50|624.86|620.86|625.2|621.2|625.2|621.2|624.82|620.82|21
1617802260000|2021-04-07 13:31:00|625.21|621.21|625.07|621.07|625.31|621.31|624.98|620.98|24
1617802270000|2021-04-07 13:31:10|625.2|621.2|625|621|625.23|621.23|624.92|620.92|23
1617802280000|2021-04-07 13:31:20|624.98|620.98|625.36|621.36|625.4|621.4|624.9|620.9|24
1617802290000|2021-04-07 13:31:30|625.39|621.39|625.73|621.73|625.73|621.73|625.19|621.19|19
1617802300000|2021-04-07 13:31:40|625.72|621.72|625.77|621.77|625.77|621.77|625.37|621.37|23
1617802310000|2021-04-07 13:31:50|625.73|621.73|625.86|621.86|625.99|621.99|625.56|621.56|23
1617802320000|2021-04-07 13:32:00|625.89|621.89|625.59|621.59|626.03|622.03|625.38|621.38|24
1617802330000|2021-04-07 13:32:10|625.57|621.57|625.76|621.76|625.8|621.8|625.48|621.48|20
1617802340000|2021-04-07 13:32:20|625.84|621.84|626.12|622.12|626.18|622.18|625.76|621.76|21
1617802350000|2021-04-07 13:32:30|626.11|622.11|626.19|622.19|626.19|622.19|625.96|621.96|25
1617802360000|2021-04-07 13:32:40|626.31|622.31|626.63|622.63|626.63|622.63|626.29|622.29|22
1617802370000|2021-04-07 13:32:50|626.72|622.72|627.31|623.31|627.31|623.31|626.64|622.64|24
1617802380000|2021-04-07 13:33:00|627.32|623.32|627.5|623.5|627.5|623.5|627.31|623.31|20
1617802390000|2021-04-07 13:33:10|627.51|623.51|627.63|623.63|627.65|623.65|627.29|623.29|21
1617802400000|2021-04-07 13:33:20|627.59|623.59|627.5|623.5|627.75|623.75|627.5|623.5|23
1617802410000|2021-04-07 13:33:30|627.54|623.54|627.61|623.61|627.69|623.69|627.54|623.54|16
1617802420000|2021-04-07 13:33:40|627.63|623.63|627.54|623.54|627.67|623.67|627.54|623.54|16
1617802430000|2021-04-07 13:33:50|627.55|623.55|627.17|623.17|627.55|623.55|627.17|623.17|16
1617802440000|2021-04-07 13:34:00|627.16|623.16|626.58|622.58|627.16|623.16|626.55|622.55|19
1617802450000|2021-04-07 13:34:10|626.6|622.6|625.76|621.76|626.6|622.6|625.76|621.76|22
1617802460000|2021-04-07 13:34:20|625.75|621.75|625.65|621.65|625.75|621.75|625.44|621.44|25
1617802470000|2021-04-07 13:34:30|625.69|621.69|625.75|621.75|625.75|621.75|625.56|621.56|22
1617802480000|2021-04-07 13:34:40|625.77|621.77|626.02|622.02|626.03|622.03|625.77|621.77|24
1617802490000|2021-04-07 13:34:50|625.96|621.96|626.1|622.1|626.16|622.16|625.96|621.96|21
1617802500000|2021-04-07 13:35:00|626.16|622.16|625.88|621.88|626.26|622.26|625.88|621.88|22
1617802510000|2021-04-07 13:35:10|625.87|621.87|625.9|621.9|625.91|621.91|625.66|621.66|20
1617802520000|2021-04-07 13:35:20|625.88|621.88|626.64|622.64|626.64|622.64|625.87|621.87|25
1617802530000|2021-04-07 13:35:30|626.66|622.66|627.1|623.1|627.11|623.11|626.52|622.52|27
1617802540000|2021-04-07 13:35:40|627.04|623.04|627.53|623.53|627.53|623.53|627.04|623.04|26
1617802550000|2021-04-07 13:35:50|627.54|623.54|627.82|623.82|628.07|624.07|627.54|623.54|27
1617802560000|2021-04-07 13:36:00|627.83|623.83|627.81|623.81|627.97|623.97|627.48|623.48|23
1617802570000|2021-04-07 13:36:10|627.83|623.83|627.96|623.96|627.98|623.98|627.49|623.49|24
1617802580000|2021-04-07 13:36:20|627.9|623.9|628.61|624.61|628.61|624.61|627.88|623.88|17
1617802590000|2021-04-07 13:36:30|628.57|624.57|629.02|625.02|629.02|625.02|628.57|624.57|20
1617802600000|2021-04-07 13:36:40|629.04|625.04|628.9|624.9|629.4|625.4|628.89|624.89|21
1617802610000|2021-04-07 13:36:50|628.88|624.88|628.49|624.49|628.88|624.88|627.93|623.93|28
1617802620000|2021-04-07 13:37:00|628.7|624.7|629.03|625.03|629.29|625.29|628.64|624.64|27
1617802630000|2021-04-07 13:37:10|629|625|628.11|624.11|629|625|628.11|624.11|24
1617802640000|2021-04-07 13:37:20|628.06|624.06|628.85|624.85|628.87|624.87|628.01|624.01|23
1617802650000|2021-04-07 13:37:30|628.86|624.86|628.25|624.25|628.86|624.86|628.24|624.24|24
1617802660000|2021-04-07 13:37:40|628.14|624.14|628.85|624.85|628.86|624.86|628.09|624.09|20
1617802670000|2021-04-07 13:37:50|628.83|624.83|629.94|625.94|630.01|626.01|628.62|624.62|27
1617802680000|2021-04-07 13:38:00|629.93|625.93|630.46|626.46|630.48|626.48|629.93|625.93|20
1617802690000|2021-04-07 13:38:10|630.41|626.41|629.43|625.43|630.65|626.65|629.43|625.43|23
1617802700000|2021-04-07 13:38:20|629.4|625.4|630.13|626.13|630.2|626.2|629.22|625.22|31
1617802710000|2021-04-07 13:38:30|630.2|626.2|629.6|625.6|630.21|626.21|629.6|625.6|31
1617802720000|2021-04-07 13:38:40|629.59|625.59|629.27|625.27|629.6|625.6|629.17|625.17|22
1617802730000|2021-04-07 13:38:50|629.28|625.28|628.95|624.95|629.29|625.29|628.93|624.93|23
1617802740000|2021-04-07 13:39:00|628.94|624.94|629.16|625.16|629.17|625.17|628.3|624.3|31
1617802750000|2021-04-07 13:39:10|629.18|625.18|629.49|625.49|629.72|625.72|629.18|625.18|30
1617802760000|2021-04-07 13:39:20|629.46|625.46|629.74|625.74|630.01|626.01|629.27|625.27|36
1617802770000|2021-04-07 13:39:30|629.75|625.75|630.14|626.14|630.22|626.22|629.75|625.75|35
1617802780000|2021-04-07 13:39:40|630.15|626.15|629.76|625.76|630.15|626.15|629.76|625.76|30
1617802790000|2021-04-07 13:39:50|629.78|625.78|630.61|626.61|630.63|626.63|629.76|625.76|32
1617802800000|2021-04-07 13:40:00|630.59|626.59|630.63|626.63|630.63|626.63|630.14|626.14|32
1617802810000|2021-04-07 13:40:10|630.64|626.64|629.86|625.86|630.8|626.8|629.86|625.86|35
1617802820000|2021-04-07 13:40:20|629.84|625.84|630.58|626.58|630.61|626.61|629.84|625.84|36
1617802830000|2021-04-07 13:40:30|630.56|626.56|630|626|630.56|626.56|630|626|32
1617802840000|2021-04-07 13:40:40|629.99|625.99|630.15|626.15|630.32|626.32|629.73|625.73|29
1617802850000|2021-04-07 13:40:50|630.13|626.13|630.33|626.33|630.51|626.51|630.08|626.08|28
1617802860000|2021-04-07 13:41:00|630.34|626.34|630.61|626.61|630.61|626.61|630.16|626.16|31
1617802870000|2021-04-07 13:41:10|630.67|626.67|630.73|626.73|630.79|626.79|630.52|626.52|21
1617802880000|2021-04-07 13:41:20|630.74|626.74|631.45|627.45|631.45|627.45|630.73|626.73|29
1617802890000|2021-04-07 13:41:30|631.46|627.46|631.7|627.7|631.75|627.75|631.35|627.35|30
1617802900000|2021-04-07 13:41:40|631.69|627.69|631.55|627.55|631.73|627.73|631.54|627.54|32
1617802910000|2021-04-07 13:41:50|631.59|627.59|631.27|627.27|631.59|627.59|631.19|627.19|32
1617802920000|2021-04-07 13:42:00|631.38|627.38|631.12|627.12|631.38|627.38|631.04|627.04|31
1617802930000|2021-04-07 13:42:10|631.05|627.05|630.88|626.88|631.07|627.07|630.83|626.83|28
1617802940000|2021-04-07 13:42:20|630.87|626.87|630.68|626.68|630.88|626.88|630.66|626.66|27
1617802950000|2021-04-07 13:42:30|630.69|626.69|630.7|626.7|630.7|626.7|630.22|626.22|18
1617802960000|2021-04-07 13:42:40|630.69|626.69|630.58|626.58|630.69|626.69|630.51|626.51|24
1617802970000|2021-04-07 13:42:50|630.6|626.6|630.48|626.48|630.61|626.61|630.48|626.48|22
1617802980000|2021-04-07 13:43:00|630.5|626.5|630.96|626.96|630.96|626.96|630.5|626.5|25
1617802990000|2021-04-07 13:43:10|631|627|631.01|627.01|631.04|627.04|630.84|626.84|23
1617803000000|2021-04-07 13:43:20|631.07|627.07|631.22|627.22|631.37|627.37|631.07|627.07|31
1617803010000|2021-04-07 13:43:30|631.23|627.23|630.74|626.74|631.23|627.23|630.74|626.74|29
1617803020000|2021-04-07 13:43:40|630.73|626.73|631.09|627.09|631.09|627.09|630.73|626.73|25
1617803030000|2021-04-07 13:43:50|631.06|627.06|631.08|627.08|631.1|627.1|631|627|20
1617803040000|2021-04-07 13:44:00|631.07|627.07|631.23|627.23|631.24|627.24|631.01|627.01|26
1617803050000|2021-04-07 13:44:10|631.24|627.24|631.3|627.3|631.3|627.3|631.16|627.16|20
1617803060000|2021-04-07 13:44:20|631.34|627.34|631.44|627.44|631.44|627.44|631.26|627.26|21
1617803070000|2021-04-07 13:44:30|631.45|627.45|631.44|627.44|631.52|627.52|631.33|627.33|20
1617803080000|2021-04-07 13:44:40|631.45|627.45|631.55|627.55|631.57|627.57|631.38|627.38|20
1617803090000|2021-04-07 13:44:50|631.54|627.54|632.2|628.2|632.2|628.2|631.53|627.53|19
1617803100000|2021-04-07 13:45:00|632.17|628.17|632.3|628.3|632.36|628.36|632.05|628.05|24
1617803110000|2021-04-07 13:45:10|632.23|628.23|631.99|627.99|632.23|628.23|631.84|627.84|34
1617803120000|2021-04-07 13:45:20|631.97|627.97|631.68|627.68|631.97|627.97|631.58|627.58|31
1617803130000|2021-04-07 13:45:30|631.57|627.57|631.55|627.55|631.6|627.6|631.42|627.42|29
1617803140000|2021-04-07 13:45:40|631.52|627.52|630.86|626.86|631.52|627.52|630.86|626.86|30
1617803150000|2021-04-07 13:45:50|630.8|626.8|630.38|626.38|630.8|626.8|630.16|626.16|32
1617803160000|2021-04-07 13:46:00|630.39|626.39|629.48|625.48|630.39|626.39|629.44|625.44|34
1617803170000|2021-04-07 13:46:10|629.51|625.51|629.66|625.66|629.66|625.66|629.42|625.42|16
1617803180000|2021-04-07 13:46:20|629.65|625.65|630.06|626.06|630.06|626.06|629.6|625.6|22
1617803190000|2021-04-07 13:46:30|630.16|626.16|631.02|627.02|631.03|627.03|630.16|626.16|37
1617803200000|2021-04-07 13:46:40|631.03|627.03|630.89|626.89|631.33|627.33|630.89|626.89|32
1617803210000|2021-04-07 13:46:50|630.84|626.84|631.12|627.12|631.33|627.33|630.68|626.68|29
1617803220000|2021-04-07 13:47:00|631.1|627.1|630.39|626.39|631.12|627.12|630.24|626.24|34
1617803230000|2021-04-07 13:47:10|630.36|626.36|630.15|626.15|630.42|626.42|630.11|626.11|31
1617803240000|2021-04-07 13:47:20|630.19|626.19|630.45|626.45|630.45|626.45|630|626|31
1617803250000|2021-04-07 13:47:30|630.57|626.57|631.03|627.03|631.49|627.49|630.57|626.57|37
1617803260000|2021-04-07 13:47:40|631.1|627.1|630.64|626.64|631.15|627.15|630.61|626.61|37
1617803270000|2021-04-07 13:47:50|630.68|626.68|630.77|626.77|630.84|626.84|630.64|626.64|32
1617803280000|2021-04-07 13:48:00|630.8|626.8|630.71|626.71|630.91|626.91|630.54|626.54|34
1617803290000|2021-04-07 13:48:10|630.74|626.74|630.56|626.56|630.74|626.74|630.51|626.51|28
1617803300000|2021-04-07 13:48:20|630.57|626.57|630.47|626.47|630.66|626.66|630.43|626.43|34
1617803310000|2021-04-07 13:48:30|630.46|626.46|630.46|626.46|630.54|626.54|630.39|626.39|22
1617803320000|2021-04-07 13:48:40|630.55|626.55|630.03|626.03|630.69|626.69|630.03|626.03|35
1617803330000|2021-04-07 13:48:50|630.02|626.02|629.8|625.8|630.05|626.05|629.8|625.8|29
1617803340000|2021-04-07 13:49:00|629.83|625.83|629.86|625.86|629.86|625.86|629.64|625.64|24
1617803350000|2021-04-07 13:49:10|629.9|625.9|629.73|625.73|629.9|625.9|629.66|625.66|27
1617803360000|2021-04-07 13:49:20|629.77|625.77|629.43|625.43|629.77|625.77|629.43|625.43|25
1617803370000|2021-04-07 13:49:30|629.4|625.4|629.59|625.59|629.65|625.65|629.2|625.2|26
1617803380000|2021-04-07 13:49:40|629.6|625.6|629.51|625.51|629.61|625.61|629.38|625.38|31
1617803390000|2021-04-07 13:49:50|629.5|625.5|629.83|625.83|629.9|625.9|629.4|625.4|28
1617803400000|2021-04-07 13:50:00|629.87|625.87|629.26|625.26|629.87|625.87|629.25|625.25|23
1617803410000|2021-04-07 13:50:10|629.29|625.29|629.19|625.19|629.52|625.52|629.17|625.17|31
1617803420000|2021-04-07 13:50:20|629.16|625.16|629.1|625.1|629.26|625.26|629.06|625.06|29
1617803430000|2021-04-07 13:50:30|629.09|625.09|628.91|624.91|629.21|625.21|628.88|624.88|31
1617803440000|2021-04-07 13:50:40|628.89|624.89|629.44|625.44|629.48|625.48|628.89|624.89|27
1617803450000|2021-04-07 13:50:50|629.45|625.45|629.31|625.31|629.45|625.45|629.27|625.27|27
1617803460000|2021-04-07 13:51:00|629.44|625.44|630.15|626.15|630.15|626.15|629.44|625.44|24
1617803470000|2021-04-07 13:51:10|630.16|626.16|630.35|626.35|630.38|626.38|630.1|626.1|26
1617803480000|2021-04-07 13:51:20|630.39|626.39|630.24|626.24|630.39|626.39|630.12|626.12|32
1617803490000|2021-04-07 13:51:30|630.23|626.23|630.28|626.28|630.42|626.42|630.23|626.23|24
1617803500000|2021-04-07 13:51:40|630.27|626.27|630.67|626.67|630.67|626.67|630.07|626.07|22
1617803510000|2021-04-07 13:51:50|630.68|626.68|631.08|627.08|631.08|627.08|630.68|626.68|13
1617803520000|2021-04-07 13:52:00|631.09|627.09|631.5|627.5|631.5|627.5|631.07|627.07|15
1617803530000|2021-04-07 13:52:10|632.12|628.12|632.2|628.2|632.2|628.2|631.71|627.71|24
1617803540000|2021-04-07 13:52:20|632.25|628.25|632.27|628.27|632.4|628.4|632.25|628.25|22
1617803550000|2021-04-07 13:52:30|632.28|628.28|632.53|628.53|632.65|628.65|632.28|628.28|18
1617803560000|2021-04-07 13:52:40|633.43|629.43|633.56|629.56|633.61|629.61|633.38|629.38|24
1617803570000|2021-04-07 13:52:50|633.55|629.55|634.01|630.01|634.01|630.01|633.44|629.44|26
1617803580000|2021-04-07 13:53:00|634.09|630.09|634.03|630.03|634.49|630.49|634.03|630.03|32
1617803590000|2021-04-07 13:53:10|634.04|630.04|634.26|630.26|634.26|630.26|633.99|629.99|26
1617803600000|2021-04-07 13:53:20|634.27|630.27|634.64|630.64|634.66|630.66|634.27|630.27|16
1617803610000|2021-04-07 13:53:30|634.6|630.6|634.92|630.92|634.94|630.94|634.13|630.13|36
1617803620000|2021-04-07 13:53:40|634.95|630.95|634.95|630.95|635.04|631.04|634.92|630.92|22
1617803630000|2021-04-07 13:53:50|634.77|630.77|634.93|630.93|635.01|631.01|634.74|630.74|35
1617803640000|2021-04-07 13:54:00|634.94|630.94|635.1|631.1|635.1|631.1|634.9|630.9|27
1617803650000|2021-04-07 13:54:10|635.11|631.11|635.18|631.18|635.22|631.22|635.11|631.11|20
1617803660000|2021-04-07 13:54:20|635.17|631.17|634.43|630.43|635.19|631.19|634.43|630.43|33
1617803670000|2021-04-07 13:54:30|634.52|630.52|634.34|630.34|634.52|630.52|633.93|629.93|28
1617803680000|2021-04-07 13:54:40|634.35|630.35|635.24|631.24|635.24|631.24|634.35|630.35|36
1617803690000|2021-04-07 13:54:50|635.27|631.27|635.98|631.98|636.1|632.1|635.27|631.27|36
1617803700000|2021-04-07 13:55:00|636.01|632.01|635.94|631.94|636.01|632.01|635.71|631.71|23
1617803710000|2021-04-07 13:55:10|635.98|631.98|635.97|631.97|636.02|632.02|635.62|631.62|33
1617803720000|2021-04-07 13:55:20|635.96|631.96|635.02|631.02|635.96|631.96|634.72|630.72|34
1617803730000|2021-04-07 13:55:30|635.18|631.18|635.8|631.8|635.9|631.9|635.18|631.18|36
1617803740000|2021-04-07 13:55:40|635.81|631.81|636.25|632.25|636.25|632.25|635.81|631.81|25
1617803750000|2021-04-07 13:55:50|636.2|632.2|636.25|632.25|636.25|632.25|635.94|631.94|32
1617803760000|2021-04-07 13:56:00|636.31|632.31|636.36|632.36|636.37|632.37|636.3|632.3|23
1617803770000|2021-04-07 13:56:10|636.35|632.35|636.39|632.39|636.39|632.39|635.72|631.72|31
1617803780000|2021-04-07 13:56:20|636.35|632.35|636.35|632.35|636.41|632.41|636.32|632.32|21
1617803790000|2021-04-07 13:56:30|636.3|632.3|636.33|632.33|636.41|632.41|636.26|632.26|26
1617803800000|2021-04-07 13:56:40|636.4|632.4|636.37|632.37|636.46|632.46|636.19|632.19|29
1617803810000|2021-04-07 13:56:50|636.39|632.39|636.43|632.43|636.44|632.44|636.29|632.29|19
1617803820000|2021-04-07 13:57:00|636.64|632.64|636.44|632.44|636.7|632.7|636.43|632.43|33
1617803830000|2021-04-07 13:57:10|636.45|632.45|636.44|632.44|636.63|632.63|636.39|632.39|20
1617803840000|2021-04-07 13:57:20|636.34|632.34|635.88|631.88|636.34|632.34|635.76|631.76|25
1617803850000|2021-04-07 13:57:30|635.86|631.86|634.32|630.32|635.86|631.86|634.15|630.15|27
1617803860000|2021-04-07 13:57:40|634.27|630.27|634.77|630.77|634.77|630.77|634.26|630.26|30
1617803870000|2021-04-07 13:57:50|634.78|630.78|634.81|630.81|634.98|630.98|634.62|630.62|34
1617803880000|2021-04-07 13:58:00|634.74|630.74|635.45|631.45|635.45|631.45|634.68|630.68|28
1617803890000|2021-04-07 13:58:10|635.5|631.5|636.1|632.1|636.1|632.1|635.5|631.5|37
1617803900000|2021-04-07 13:58:20|636.15|632.15|636.04|632.04|636.35|632.35|635.78|631.78|30
1617803910000|2021-04-07 13:58:30|636.12|632.12|636.68|632.68|636.68|632.68|636.04|632.04|21
1617803920000|2021-04-07 13:58:40|636.67|632.67|636.25|632.25|636.8|632.8|636.18|632.18|25
1617803930000|2021-04-07 13:58:50|636.27|632.27|637.22|633.22|637.22|633.22|636.04|632.04|30
1617803940000|2021-04-07 13:59:00|637.24|633.24|638.38|634.38|638.65|634.65|637.24|633.24|35
1617803950000|2021-04-07 13:59:10|638.3|634.3|638.31|634.31|638.6|634.6|638.04|634.04|30
1617803960000|2021-04-07 13:59:20|638.44|634.44|638.64|634.64|639.16|635.16|638.24|634.24|34
1617803970000|2021-04-07 13:59:30|638.63|634.63|638.68|634.68|638.85|634.85|638.54|634.54|34
1617803980000|2021-04-07 13:59:40|638.57|634.57|638.21|634.21|638.79|634.79|638.19|634.19|34
1617803990000|2021-04-07 13:59:50|638.25|634.25|638.13|634.13|638.3|634.3|637.84|633.84|33
1617804000000|2021-04-07 14:00:00|638.1|634.1|636.92|632.92|638.1|634.1|636.92|632.92|30
1617804010000|2021-04-07 14:00:10|636.96|632.96|636.25|632.25|636.96|632.96|636.25|632.25|28
1617804020000|2021-04-07 14:00:20|635.76|631.76|636.05|632.05|636.55|632.55|635.61|631.61|36
1617804030000|2021-04-07 14:00:30|636.04|632.04|635.52|631.52|636.16|632.16|635.48|631.48|37
1617804040000|2021-04-07 14:00:40|635.53|631.53|635.45|631.45|635.55|631.55|635.23|631.23|28
1617804050000|2021-04-07 14:00:50|635.39|631.39|635.85|631.85|636.02|632.02|635.39|631.39|35
1617804060000|2021-04-07 14:01:00|635.83|631.83|635.4|631.4|635.87|631.87|635.4|631.4|29
1617804070000|2021-04-07 14:01:10|635.39|631.39|635.06|631.06|635.4|631.4|635.06|631.06|28
1617804080000|2021-04-07 14:01:20|635.1|631.1|634.5|630.5|635.17|631.17|634.34|630.34|33
1617804090000|2021-04-07 14:01:30|634.88|630.88|634.3|630.3|634.92|630.92|634.16|630.16|25
1617804100000|2021-04-07 14:01:40|634.31|630.31|634.34|630.34|634.82|630.82|634.15|630.15|34
1617804110000|2021-04-07 14:01:50|634.3|630.3|634.11|630.11|634.33|630.33|633.97|629.97|33
1617804120000|2021-04-07 14:02:00|634.12|630.12|634.66|630.66|634.66|630.66|634.09|630.09|27
1617804130000|2021-04-07 14:02:10|634.61|630.61|635.28|631.28|635.66|631.66|634.61|630.61|31
1617804140000|2021-04-07 14:02:20|635.34|631.34|635|631|635.35|631.35|634.64|630.64|31
1617804150000|2021-04-07 14:02:30|635.03|631.03|634.69|630.69|635.03|631.03|634.66|630.66|30
1617804160000|2021-04-07 14:02:40|634.7|630.7|634.75|630.75|634.86|630.86|634.57|630.57|34
1617804170000|2021-04-07 14:02:50|634.78|630.78|635.07|631.07|635.15|631.15|634.72|630.72|27
1617804180000|2021-04-07 14:03:00|635.06|631.06|635.37|631.37|635.45|631.45|634.99|630.99|32
1617804190000|2021-04-07 14:03:10|635.36|631.36|635.38|631.38|635.42|631.42|635.18|631.18|24
1617804200000|2021-04-07 14:03:20|635.37|631.37|635.42|631.42|635.49|631.49|635.28|631.28|23
1617804210000|2021-04-07 14:03:30|635.43|631.43|635.33|631.33|635.44|631.44|635.33|631.33|15
1617804220000|2021-04-07 14:03:40|635.34|631.34|635.02|631.02|635.34|631.34|635.02|631.02|23
1617804230000|2021-04-07 14:03:50|634.96|630.96|634.98|630.98|635.04|631.04|634.88|630.88|27
1617804240000|2021-04-07 14:04:00|634.97|630.97|634.84|630.84|634.97|630.97|634.78|630.78|26
1617804250000|2021-04-07 14:04:10|634.87|630.87|634.9|630.9|634.9|630.9|634.77|630.77|22
1617804260000|2021-04-07 14:04:20|634.99|630.99|635.33|631.33|635.45|631.45|634.99|630.99|36
1617804270000|2021-04-07 14:04:30|635.21|631.21|635.35|631.35|635.35|631.35|635.01|631.01|26
1617804280000|2021-04-07 14:04:40|635.39|631.39|635.21|631.21|635.4|631.4|635|631|29
1617804290000|2021-04-07 14:04:50|635.22|631.22|634.93|630.93|635.23|631.23|634.76|630.76|26
1617804300000|2021-04-07 14:05:00|634.92|630.92|634.76|630.76|634.92|630.92|634.6|630.6|16
1617804310000|2021-04-07 14:05:10|634.58|630.58|634.65|630.65|634.77|630.77|634.57|630.57|30
1617804320000|2021-04-07 14:05:20|634.62|630.62|634.22|630.22|634.69|630.69|634.22|630.22|29
1617804330000|2021-04-07 14:05:30|634.23|630.23|634.17|630.17|634.23|630.23|633.96|629.96|28
1617804340000|2021-04-07 14:05:40|634.21|630.21|634.95|630.95|635.11|631.11|634.21|630.21|26
1617804350000|2021-04-07 14:05:50|634.92|630.92|634.92|630.92|635.08|631.08|634.78|630.78|19
1617804360000|2021-04-07 14:06:00|634.84|630.84|635.02|631.02|635.02|631.02|634.84|630.84|18
1617804370000|2021-04-07 14:06:10|635.01|631.01|634.36|630.36|635.01|631.01|634.35|630.35|33
1617804380000|2021-04-07 14:06:20|634.37|630.37|634.99|630.99|634.99|630.99|634.36|630.36|22
1617804390000|2021-04-07 14:06:30|635.03|631.03|634.86|630.86|635.52|631.52|634.86|630.86|35
1617804400000|2021-04-07 14:06:40|634.74|630.74|635.06|631.06|635.28|631.28|634.72|630.72|30
1617804410000|2021-04-07 14:06:50|635.04|631.04|635.13|631.13|635.26|631.26|634.97|630.97|33
1617804420000|2021-04-07 14:07:00|635.1|631.1|635.07|631.07|635.21|631.21|635.02|631.02|28
1617804430000|2021-04-07 14:07:10|635.08|631.08|634.69|630.69|635.19|631.19|634.69|630.69|33
1617804440000|2021-04-07 14:07:20|634.61|630.61|634.73|630.73|634.83|630.83|634.38|630.38|31
1617804450000|2021-04-07 14:07:30|634.62|630.62|634.56|630.56|634.62|630.62|634.5|630.5|27
1617804460000|2021-04-07 14:07:40|634.55|630.55|634.63|630.63|634.63|630.63|634.44|630.44|28
1617804470000|2021-04-07 14:07:50|634.7|630.7|634.89|630.89|634.9|630.9|634.59|630.59|24
1617804480000|2021-04-07 14:08:00|634.87|630.87|634.87|630.87|635.03|631.03|634.87|630.87|19
1617804490000|2021-04-07 14:08:10|634.86|630.86|634.69|630.69|634.89|630.89|634.65|630.65|30
1617804500000|2021-04-07 14:08:20|634.65|630.65|634.72|630.72|634.82|630.82|634.65|630.65|26
1617804510000|2021-04-07 14:08:30|634.73|630.73|634.38|630.38|634.73|630.73|634.36|630.36|27
1617804520000|2021-04-07 14:08:40|634.4|630.4|634.33|630.33|634.69|630.69|634.32|630.32|26
1617804530000|2021-04-07 14:08:50|634.32|630.32|634.26|630.26|634.35|630.35|634.01|630.01|23
1617804540000|2021-04-07 14:09:00|634.32|630.32|633.67|629.67|634.32|630.32|633.67|629.67|32
1617804550000|2021-04-07 14:09:10|633.69|629.69|633.73|629.73|633.8|629.8|633.36|629.36|30
1617804560000|2021-04-07 14:09:20|633.69|629.69|633.72|629.72|633.72|629.72|633.3|629.3|27
1617804570000|2021-04-07 14:09:30|633.65|629.65|633.84|629.84|633.84|629.84|633.46|629.46|31
1617804580000|2021-04-07 14:09:40|633.85|629.85|633.59|629.59|633.86|629.86|633.58|629.58|32
1617804590000|2021-04-07 14:09:50|633.61|629.61|633.49|629.49|633.62|629.62|633.49|629.49|20
1617804600000|2021-04-07 14:10:00|633.52|629.52|634.11|630.11|634.22|630.22|633.49|629.49|31
1617804610000|2021-04-07 14:10:10|634.07|630.07|633.9|629.9|634.15|630.15|633.9|629.9|32
1617804620000|2021-04-07 14:10:20|633.87|629.87|633.71|629.71|633.87|629.87|633.69|629.69|25
1617804630000|2021-04-07 14:10:30|633.69|629.69|633.41|629.41|633.72|629.72|633.41|629.41|27
1617804640000|2021-04-07 14:10:40|633.42|629.42|633.26|629.26|633.46|629.46|633.26|629.26|18
1617804650000|2021-04-07 14:10:50|633.25|629.25|633.23|629.23|633.25|629.25|633.18|629.18|24
1617804660000|2021-04-07 14:11:00|633.22|629.22|633.39|629.39|633.66|629.66|633.22|629.22|31
1617804670000|2021-04-07 14:11:10|633.38|629.38|633.28|629.28|633.38|629.38|633.26|629.26|22
1617804680000|2021-04-07 14:11:20|633.26|629.26|633.49|629.49|633.6|629.6|633.23|629.23|26
1617804690000|2021-04-07 14:11:30|633.46|629.46|633.33|629.33|633.48|629.48|633.3|629.3|19
1617804700000|2021-04-07 14:11:40|633.31|629.31|634.01|630.01|634.01|630.01|633.29|629.29|28
1617804710000|2021-04-07 14:11:50|634.05|630.05|634.32|630.32|634.45|630.45|634.02|630.02|29
1617804720000|2021-04-07 14:12:00|634.34|630.34|633.9|629.9|634.34|630.34|633.89|629.89|20
1617804730000|2021-04-07 14:12:10|633.91|629.91|634.06|630.06|634.07|630.07|633.91|629.91|19
1617804740000|2021-04-07 14:12:20|634.12|630.12|634.59|630.59|634.59|630.59|634.12|630.12|25
1617804750000|2021-04-07 14:12:30|634.6|630.6|635.14|631.14|635.17|631.17|634.59|630.59|18
1617804760000|2021-04-07 14:12:40|635.13|631.13|635.21|631.21|635.27|631.27|635.13|631.13|15
1617804770000|2021-04-07 14:12:50|635.22|631.22|635.51|631.51|635.58|631.58|635.22|631.22|20
1617804780000|2021-04-07 14:13:00|635.54|631.54|635.92|631.92|636.11|632.11|635.41|631.41|22
1617804790000|2021-04-07 14:13:10|635.89|631.89|636.59|632.59|636.6|632.6|635.87|631.87|23
1617804800000|2021-04-07 14:13:20|636.62|632.62|636.87|632.87|636.91|632.91|636.59|632.59|18
1617804810000|2021-04-07 14:13:30|636.98|632.98|637.53|633.53|637.74|633.74|636.98|632.98|31
1617804820000|2021-04-07 14:13:40|637.54|633.54|637.75|633.75|637.75|633.75|637.52|633.52|12
1617804830000|2021-04-07 14:13:50|637.73|633.73|636.66|632.66|637.73|633.73|636.66|632.66|34
1617804840000|2021-04-07 14:14:00|636.6|632.6|637.31|633.31|637.31|633.31|636.54|632.54|35
1617804850000|2021-04-07 14:14:10|637.3|633.3|637.61|633.61|637.77|633.77|637.3|633.3|31
1617804860000|2021-04-07 14:14:20|637.66|633.66|637.4|633.4|637.66|633.66|637.4|633.4|33
1617804870000|2021-04-07 14:14:30|637.39|633.39|637.39|633.39|637.47|633.47|637.3|633.3|23
1617804880000|2021-04-07 14:14:40|637.4|633.4|637.35|633.35|637.41|633.41|637|633|34
1617804890000|2021-04-07 14:14:50|637.2|633.2|637.48|633.48|637.51|633.51|637.06|633.06|27
1617804900000|2021-04-07 14:15:00|637.49|633.49|637.51|633.51|637.51|633.51|637.42|633.42|15
1617804910000|2021-04-07 14:15:10|637.53|633.53|637.86|633.86|637.86|633.86|637.53|633.53|13
1617804920000|2021-04-07 14:15:20|637.87|633.87|638.6|634.6|638.6|634.6|637.87|633.87|25
1617804930000|2021-04-07 14:15:30|638.62|634.62|639.1|635.1|639.11|635.11|638.62|634.62|19
1617804940000|2021-04-07 14:15:40|639.06|635.06|639.41|635.41|639.41|635.41|638.81|634.81|31
1617804950000|2021-04-07 14:15:50|639.43|635.43|639.43|635.43|639.62|635.62|639.4|635.4|21
1617804960000|2021-04-07 14:16:00|639.48|635.48|639.46|635.46|639.49|635.49|639.19|635.19|34
1617804970000|2021-04-07 14:16:10|639.48|635.48|639.36|635.36|639.69|635.69|639.36|635.36|29
1617804980000|2021-04-07 14:16:20|639.37|635.37|639.59|635.59|639.59|635.59|639.37|635.37|26
1617804990000|2021-04-07 14:16:30|639.56|635.56|639.3|635.3|639.57|635.57|639.3|635.3|26
1617805000000|2021-04-07 14:16:40|639.19|635.19|639.28|635.28|639.42|635.42|639.11|635.11|32
1617805010000|2021-04-07 14:16:50|639.32|635.32|639.51|635.51|639.51|635.51|639.25|635.25|33
1617805020000|2021-04-07 14:17:00|639.56|635.56|639.73|635.73|639.74|635.74|639.53|635.53|29
1617805030000|2021-04-07 14:17:10|639.7|635.7|639.68|635.68|639.79|635.79|639.6|635.6|31
1617805040000|2021-04-07 14:17:20|639.67|635.67|639.6|635.6|639.67|635.67|639.46|635.46|32
1617805050000|2021-04-07 14:17:30|639.59|635.59|639.09|635.09|639.76|635.76|639.03|635.03|32
1617805060000|2021-04-07 14:17:40|639.08|635.08|639.07|635.07|639.17|635.17|638.94|634.94|33
1617805070000|2021-04-07 14:17:50|639.06|635.06|639.06|635.06|639.1|635.1|638.8|634.8|25
1617805080000|2021-04-07 14:18:00|639.11|635.11|639.1|635.1|639.16|635.16|638.96|634.96|27
1617805090000|2021-04-07 14:18:10|639.12|635.12|639.09|635.09|639.12|635.12|638.96|634.96|27
1617805100000|2021-04-07 14:18:20|639.02|635.02|638.79|634.79|639.16|635.16|638.74|634.74|16
1617805110000|2021-04-07 14:18:30|638.8|634.8|639.31|635.31|639.33|635.33|638.77|634.77|36
1617805120000|2021-04-07 14:18:40|639.44|635.44|639.54|635.54|639.54|635.54|639.3|635.3|29
1617805130000|2021-04-07 14:18:50|639.53|635.53|639.72|635.72|639.72|635.72|639.36|635.36|37
1617805140000|2021-04-07 14:19:00|639.76|635.76|640.21|636.21|640.26|636.26|639.76|635.76|29
1617805150000|2021-04-07 14:19:10|640.2|636.2|639.5|635.5|640.2|636.2|639.48|635.48|38
1617805160000|2021-04-07 14:19:20|639.51|635.51|639.93|635.93|639.99|635.99|639.5|635.5|32
1617805170000|2021-04-07 14:19:30|639.96|635.96|640.13|636.13|640.14|636.14|639.7|635.7|30
1617805180000|2021-04-07 14:19:40|640.12|636.12|640.3|636.3|640.34|636.34|640.12|636.12|23
1617805190000|2021-04-07 14:19:50|640.24|636.24|640.32|636.32|640.37|636.37|640.19|636.19|34
1617805200000|2021-04-07 14:20:00|640.27|636.27|640.17|636.17|640.31|636.31|640.14|636.14|32
1617805210000|2021-04-07 14:20:10|640.16|636.16|640.2|636.2|640.27|636.27|640.09|636.09|32
1617805220000|2021-04-07 14:20:20|640.15|636.15|640.23|636.23|640.29|636.29|640.14|636.14|29
1617805230000|2021-04-07 14:20:30|640.19|636.19|639.89|635.89|640.27|636.27|639.8|635.8|32
1617805240000|2021-04-07 14:20:40|640.01|636.01|640.05|636.05|640.18|636.18|640.01|636.01|29
1617805250000|2021-04-07 14:20:50|640.04|636.04|640.13|636.13|640.15|636.15|639.9|635.9|28
1617805260000|2021-04-07 14:21:00|640.12|636.12|640.08|636.08|640.13|636.13|639.96|635.96|21
1617805270000|2021-04-07 14:21:10|640.11|636.11|639.96|635.96|640.11|636.11|639.95|635.95|22
1617805280000|2021-04-07 14:21:20|639.95|635.95|639.54|635.54|640.01|636.01|639.44|635.44|34
1617805290000|2021-04-07 14:21:30|639.53|635.53|640.08|636.08|640.18|636.18|639.44|635.44|32
1617805300000|2021-04-07 14:21:40|640.05|636.05|639.82|635.82|640.07|636.07|639.82|635.82|28
1617805310000|2021-04-07 14:21:50|639.83|635.83|640.01|636.01|640.05|636.05|639.64|635.64|31
1617805320000|2021-04-07 14:22:00|639.97|635.97|639.73|635.73|640.06|636.06|639.64|635.64|33
1617805330000|2021-04-07 14:22:10|639.75|635.75|639.85|635.85|639.92|635.92|639.55|635.55|34
1617805340000|2021-04-07 14:22:20|639.88|635.88|640.22|636.22|640.23|636.23|639.88|635.88|24
1617805350000|2021-04-07 14:22:30|640.26|636.26|640.27|636.27|640.27|636.27|640.22|636.22|8
1617805360000|2021-04-07 14:22:40|640.26|636.26|640.34|636.34|640.47|636.47|640.24|636.24|21
1617805370000|2021-04-07 14:22:50|640.33|636.33|640.3|636.3|640.38|636.38|640.26|636.26|28
1617805380000|2021-04-07 14:23:00|640.29|636.29|639.89|635.89|640.29|636.29|639.82|635.82|34
1617805390000|2021-04-07 14:23:10|639.9|635.9|640.16|636.16|640.16|636.16|639.76|635.76|22
1617805400000|2021-04-07 14:23:20|640.21|636.21|640.02|636.02|640.27|636.27|640.02|636.02|26
1617805410000|2021-04-07 14:23:30|639.96|635.96|639.43|635.43|639.96|635.96|639.41|635.41|30
1617805420000|2021-04-07 14:23:40|639.44|635.44|639.54|635.54|639.59|635.59|639.4|635.4|25
1617805430000|2021-04-07 14:23:50|639.55|635.55|639.49|635.49|639.59|635.59|639.45|635.45|22
1617805440000|2021-04-07 14:24:00|639.51|635.51|639.16|635.16|639.52|635.52|638.97|634.97|27
1617805450000|2021-04-07 14:24:10|639.02|635.02|639.01|635.01|639.41|635.41|638.97|634.97|35
1617805460000|2021-04-07 14:24:20|638.89|634.89|638.43|634.43|638.89|634.89|638.43|634.43|33
1617805470000|2021-04-07 14:24:30|638.35|634.35|637.57|633.57|638.45|634.45|637.57|633.57|34
1617805480000|2021-04-07 14:24:40|637.56|633.56|637.11|633.11|637.56|633.56|636.95|632.95|30
1617805490000|2021-04-07 14:24:50|637.06|633.06|636.82|632.82|637.06|633.06|636.74|632.74|31
1617805500000|2021-04-07 14:25:00|636.81|632.81|636.99|632.99|636.99|632.99|636.46|632.46|29
1617805510000|2021-04-07 14:25:10|637.14|633.14|637.69|633.69|637.69|633.69|637.14|633.14|27
1617805520000|2021-04-07 14:25:20|637.7|633.7|637.96|633.96|638.12|634.12|637.7|633.7|31
1617805530000|2021-04-07 14:25:30|637.97|633.97|637.83|633.83|638.11|634.11|637.66|633.66|25
1617805540000|2021-04-07 14:25:40|637.88|633.88|638.47|634.47|638.47|634.47|637.83|633.83|27
1617805550000|2021-04-07 14:25:50|638.45|634.45|638.26|634.26|638.65|634.65|638.19|634.19|24
1617805560000|2021-04-07 14:26:00|638.24|634.24|638.18|634.18|638.26|634.26|638.18|634.18|18
1617805570000|2021-04-07 14:26:10|638.17|634.17|638.48|634.48|638.57|634.57|638.17|634.17|20
1617805580000|2021-04-07 14:26:20|638.47|634.47|639.49|635.49|639.52|635.52|638.47|634.47|28
1617805590000|2021-04-07 14:26:30|639.48|635.48|639.43|635.43|639.5|635.5|639.03|635.03|30
1617805600000|2021-04-07 14:26:40|639.38|635.38|638.95|634.95|639.48|635.48|638.95|634.95|30
1617805610000|2021-04-07 14:26:50|638.98|634.98|638.47|634.47|638.98|634.98|638.14|634.14|33
1617805620000|2021-04-07 14:27:00|638.51|634.51|638.71|634.71|639.03|635.03|638.49|634.49|34
1617805630000|2021-04-07 14:27:10|638.69|634.69|638.86|634.86|638.97|634.97|638.69|634.69|28
1617805640000|2021-04-07 14:27:20|638.85|634.85|638.84|634.84|638.85|634.85|638.74|634.74|21
1617805650000|2021-04-07 14:27:30|638.77|634.77|638.84|634.84|638.97|634.97|638.76|634.76|25
1617805660000|2021-04-07 14:27:40|638.86|634.86|639|635|639.02|635.02|638.83|634.83|18
1617805670000|2021-04-07 14:27:50|639.01|635.01|639.16|635.16|639.16|635.16|638.97|634.97|22
1617805680000|2021-04-07 14:28:00|639.19|635.19|639.21|635.21|639.72|635.72|639.1|635.1|30
1617805690000|2021-04-07 14:28:10|639.22|635.22|638.95|634.95|639.25|635.25|638.95|634.95|23
1617805700000|2021-04-07 14:28:20|638.94|634.94|639.24|635.24|639.26|635.26|638.94|634.94|20
1617805710000|2021-04-07 14:28:30|639.25|635.25|639.22|635.22|639.25|635.25|639.1|635.1|17
1617805720000|2021-04-07 14:28:40|639.23|635.23|639.58|635.58|639.61|635.61|639.22|635.22|27
1617805730000|2021-04-07 14:28:50|639.56|635.56|639.64|635.64|639.69|635.69|639.51|635.51|26
1617805740000|2021-04-07 14:29:00|639.63|635.63|639.82|635.82|639.82|635.82|639.61|635.61|32
1617805750000|2021-04-07 14:29:10|639.76|635.76|639.75|635.75|639.84|635.84|639.73|635.73|23
1617805760000|2021-04-07 14:29:20|639.74|635.74|639.88|635.88|639.88|635.88|639.62|635.62|26
1617805770000|2021-04-07 14:29:30|639.89|635.89|639.89|635.89|639.96|635.96|639.83|635.83|30
1617805780000|2021-04-07 14:29:40|639.91|635.91|639.79|635.79|639.92|635.92|639.71|635.71|24
1617805790000|2021-04-07 14:29:50|639.8|635.8|640.32|636.32|640.32|636.32|639.72|635.72|27
1617805800000|2021-04-07 14:30:00|640.31|636.31|640.46|636.46|640.54|636.54|640.19|636.19|22
1617805810000|2021-04-07 14:30:10|640.47|636.47|640.03|636.03|640.47|636.47|640.03|636.03|23
1617805820000|2021-04-07 14:30:20|640|636|639.81|635.81|640|636|639.3|635.3|33
1617805830000|2021-04-07 14:30:30|639.92|635.92|639.14|635.14|639.92|635.92|638.78|634.78|32
1617805840000|2021-04-07 14:30:40|639.45|635.45|639.58|635.58|639.84|635.84|639.28|635.28|30
1617805850000|2021-04-07 14:30:50|639.66|635.66|639.86|635.86|639.86|635.86|639.17|635.17|30
1617805860000|2021-04-07 14:31:00|639.37|635.37|639.05|635.05|639.82|635.82|639.03|635.03|13
1617805870000|2021-04-07 14:31:10|639.04|635.04|638.68|634.68|639.11|635.11|638.63|634.63|31
1617805880000|2021-04-07 14:31:20|638.71|634.71|639.04|635.04|639.04|635.04|638.48|634.48|16
1617805890000|2021-04-07 14:31:30|639.02|635.02|639.54|635.54|639.58|635.58|639.02|635.02|27
1617805900000|2021-04-07 14:31:40|639.55|635.55|639.99|635.99|640.15|636.15|639.55|635.55|29
1617805910000|2021-04-07 14:31:50|640.02|636.02|639.91|635.91|640.09|636.09|639.88|635.88|21
1617805920000|2021-04-07 14:32:00|639.92|635.92|639.25|635.25|639.92|635.92|639.12|635.12|29
1617805930000|2021-04-07 14:32:10|639.43|635.43|639.42|635.42|639.73|635.73|639.37|635.37|34
1617805940000|2021-04-07 14:32:20|639.41|635.41|639.8|635.8|639.97|635.97|639.41|635.41|30
1617805950000|2021-04-07 14:32:30|639.83|635.83|640.05|636.05|640.05|636.05|639.72|635.72|28
1617805960000|2021-04-07 14:32:40|640.06|636.06|640.09|636.09|640.12|636.12|640|636|16
1617805970000|2021-04-07 14:32:50|640.06|636.06|640.15|636.15|640.17|636.17|639.92|635.92|26
1617805980000|2021-04-07 14:33:00|640.14|636.14|639.72|635.72|640.14|636.14|639.71|635.71|32
1617805990000|2021-04-07 14:33:10|639.66|635.66|639.66|635.66|639.72|635.72|639.26|635.26|33
1617806000000|2021-04-07 14:33:20|639.63|635.63|639.54|635.54|639.67|635.67|639.51|635.51|34
1617806010000|2021-04-07 14:33:30|639.49|635.49|639.48|635.48|639.67|635.67|639.31|635.31|31
1617806020000|2021-04-07 14:33:40|639.47|635.47|639.78|635.78|639.81|635.81|639.37|635.37|27
1617806030000|2021-04-07 14:33:50|639.75|635.75|640.17|636.17|640.2|636.2|639.75|635.75|24
1617806040000|2021-04-07 14:34:00|640.16|636.16|640.1|636.1|640.16|636.16|639.8|635.8|31
1617806050000|2021-04-07 14:34:10|640.08|636.08|639.81|635.81|640.23|636.23|639.69|635.69|25
1617806060000|2021-04-07 14:34:20|639.92|635.92|639.66|635.66|639.96|635.96|639.59|635.59|27
1617806070000|2021-04-07 14:34:30|639.63|635.63|640.14|636.14|640.14|636.14|639.63|635.63|33
1617806080000|2021-04-07 14:34:40|640.1|636.1|639.82|635.82|640.17|636.17|639.81|635.81|28
1617806090000|2021-04-07 14:34:50|639.84|635.84|639.69|635.69|639.86|635.86|639.67|635.67|27
1617806100000|2021-04-07 14:35:00|639.7|635.7|639.57|635.57|639.71|635.71|639.41|635.41|25
1617806110000|2021-04-07 14:35:10|639.56|635.56|639.38|635.38|639.56|635.56|639.38|635.38|15
1617806120000|2021-04-07 14:35:20|639.35|635.35|638.92|634.92|639.36|635.36|638.67|634.67|31
1617806130000|2021-04-07 14:35:30|638.9|634.9|638.8|634.8|638.92|634.92|638.74|634.74|25
1617806140000|2021-04-07 14:35:40|638.81|634.81|639.16|635.16|639.16|635.16|638.69|634.69|26
1617806150000|2021-04-07 14:35:50|639.25|635.25|638.96|634.96|639.31|635.31|638.96|634.96|30
1617806160000|2021-04-07 14:36:00|638.98|634.98|638.98|634.98|639.08|635.08|638.95|634.95|25
1617806170000|2021-04-07 14:36:10|638.95|634.95|639.09|635.09|639.09|635.09|638.95|634.95|19
1617806180000|2021-04-07 14:36:20|639.11|635.11|639.03|635.03|639.11|635.11|638.99|634.99|18
1617806190000|2021-04-07 14:36:30|639.02|635.02|638.75|634.75|639.02|635.02|638.63|634.63|28
1617806200000|2021-04-07 14:36:40|638.76|634.76|638.82|634.82|638.91|634.91|638.56|634.56|25
1617806210000|2021-04-07 14:36:50|638.83|634.83|638.67|634.67|638.88|634.88|638.67|634.67|16
1617806220000|2021-04-07 14:37:00|638.69|634.69|638.67|634.67|638.69|634.69|638.65|634.65|11
1617806230000|2021-04-07 14:37:10|638.66|634.66|638.43|634.43|638.68|634.68|638.43|634.43|24
1617806240000|2021-04-07 14:37:20|638.41|634.41|637.87|633.87|638.42|634.42|637.83|633.83|25
1617806250000|2021-04-07 14:37:30|637.89|633.89|638.28|634.28|638.35|634.35|637.89|633.89|28
1617806260000|2021-04-07 14:37:40|638.27|634.27|638.09|634.09|638.27|634.27|638.07|634.07|17
1617806270000|2021-04-07 14:37:50|638.11|634.11|637.78|633.78|638.11|634.11|637.77|633.77|26
1617806280000|2021-04-07 14:38:00|637.77|633.77|637.54|633.54|637.77|633.77|637.54|633.54|26
1617806290000|2021-04-07 14:38:10|637.55|633.55|637.2|633.2|637.55|633.55|637.16|633.16|18
1617806300000|2021-04-07 14:38:20|637.18|633.18|637.44|633.44|637.44|633.44|637.18|633.18|20
1617806310000|2021-04-07 14:38:30|637.52|633.52|637.32|633.32|637.52|633.52|637.32|633.32|27
1617806320000|2021-04-07 14:38:40|637.28|633.28|636.87|632.87|637.28|633.28|636.79|632.79|28
1617806330000|2021-04-07 14:38:50|636.88|632.88|637.18|633.18|637.34|633.34|636.87|632.87|17
1617806340000|2021-04-07 14:39:00|637.2|633.2|637.11|633.11|637.58|633.58|637.11|633.11|29
1617806350000|2021-04-07 14:39:10|637.09|633.09|636.22|632.22|637.09|633.09|636.11|632.11|32
1617806360000|2021-04-07 14:39:20|636.28|632.28|637.26|633.26|637.26|633.26|636.28|632.28|26
1617806370000|2021-04-07 14:39:30|637.27|633.27|636.96|632.96|637.27|633.27|636.86|632.86|35
1617806380000|2021-04-07 14:39:40|636.95|632.95|637.82|633.82|637.82|633.82|636.9|632.9|28
1617806390000|2021-04-07 14:39:50|637.78|633.78|638.16|634.16|638.6|634.6|637.78|633.78|28
1617806400000|2021-04-07 14:40:00|638.15|634.15|637.51|633.51|638.15|634.15|637.51|633.51|32
1617806410000|2021-04-07 14:40:10|637.33|633.33|637.3|633.3|637.48|633.48|637.28|633.28|28
1617806420000|2021-04-07 14:40:20|637.27|633.27|636.81|632.81|637.27|633.27|636.77|632.77|30
1617806430000|2021-04-07 14:40:30|636.77|632.77|636.38|632.38|636.89|632.89|636.38|632.38|27
1617806440000|2021-04-07 14:40:40|636.37|632.37|636.13|632.13|636.39|632.39|636.13|632.13|32
1617806450000|2021-04-07 14:40:50|636.14|632.14|636.51|632.51|636.55|632.55|636.07|632.07|32
1617806460000|2021-04-07 14:41:00|636.43|632.43|636.55|632.55|636.57|632.57|636.4|632.4|25
1617806470000|2021-04-07 14:41:10|636.5|632.5|636.51|632.51|636.57|632.57|636.49|632.49|27
1617806480000|2021-04-07 14:41:20|636.44|632.44|636.61|632.61|636.66|632.66|636.4|632.4|26
1617806490000|2021-04-07 14:41:30|636.62|632.62|636.36|632.36|636.62|632.62|636.34|632.34|25
1617806500000|2021-04-07 14:41:40|636.25|632.25|636.87|632.87|637.07|633.07|636.24|632.24|30
1617806510000|2021-04-07 14:41:50|636.88|632.88|636.26|632.26|636.96|632.96|636.25|632.25|31
1617806520000|2021-04-07 14:42:00|636.23|632.23|636.16|632.16|636.32|632.32|636.05|632.05|35
1617806530000|2021-04-07 14:42:10|636.1|632.1|635.74|631.74|636.22|632.22|635.7|631.7|26
1617806540000|2021-04-07 14:42:20|635.75|631.75|635.74|631.74|635.91|631.91|635.74|631.74|24
1617806550000|2021-04-07 14:42:30|635.73|631.73|635.46|631.46|635.74|631.74|635.27|631.27|31
1617806560000|2021-04-07 14:42:40|635.48|631.48|634.93|630.93|635.5|631.5|634.93|630.93|24
1617806570000|2021-04-07 14:42:50|634.88|630.88|635.69|631.69|635.69|631.69|634.87|630.87|33
1617806580000|2021-04-07 14:43:00|635.72|631.72|635.27|631.27|635.72|631.72|635.27|631.27|26
1617806590000|2021-04-07 14:43:10|635.31|631.31|635.26|631.26|635.4|631.4|635.22|631.22|29
1617806600000|2021-04-07 14:43:20|635.28|631.28|635.48|631.48|635.5|631.5|635.18|631.18|29
1617806610000|2021-04-07 14:43:30|635.46|631.46|634.87|630.87|635.46|631.46|634.72|630.72|29
1617806620000|2021-04-07 14:43:40|634.91|630.91|634.73|630.73|634.91|630.91|634.64|630.64|28
1617806630000|2021-04-07 14:43:50|634.71|630.71|634.38|630.38|634.71|630.71|634.24|630.24|29
1617806640000|2021-04-07 14:44:00|634.37|630.37|634.22|630.22|634.37|630.37|634.12|630.12|21
1617806650000|2021-04-07 14:44:10|634.24|630.24|633.63|629.63|634.33|630.33|633.63|629.63|22
1617806660000|2021-04-07 14:44:20|633.59|629.59|634.01|630.01|634.06|630.06|633.55|629.55|30
1617806670000|2021-04-07 14:44:30|634.02|630.02|633.74|629.74|634.09|630.09|633.74|629.74|27
1617806680000|2021-04-07 14:44:40|633.66|629.66|633.3|629.3|633.66|629.66|633.3|629.3|16
1617806690000|2021-04-07 14:44:50|633.32|629.32|633.62|629.62|633.7|629.7|633.31|629.31|30
1617806700000|2021-04-07 14:45:00|633.71|629.71|634.16|630.16|634.22|630.22|633.71|629.71|34
1617806710000|2021-04-07 14:45:10|634.12|630.12|634.27|630.27|634.3|630.3|634.04|630.04|14
1617806720000|2021-04-07 14:45:20|634.37|630.37|634.28|630.28|634.43|630.43|633.98|629.98|31
1617806730000|2021-04-07 14:45:30|634.26|630.26|634.37|630.37|634.49|630.49|634.23|630.23|22
1617806740000|2021-04-07 14:45:40|634.26|630.26|634.24|630.24|634.44|630.44|634.18|630.18|27
1617806750000|2021-04-07 14:45:50|634.23|630.23|634.65|630.65|634.65|630.65|634.22|630.22|19
1617806760000|2021-04-07 14:46:00|634.69|630.69|633.65|629.65|634.72|630.72|633.62|629.62|31
1617806770000|2021-04-07 14:46:10|633.51|629.51|633.38|629.38|633.51|629.51|633.26|629.26|33
1617806780000|2021-04-07 14:46:20|633.39|629.39|633.14|629.14|633.39|629.39|633.1|629.1|28
1617806790000|2021-04-07 14:46:30|633.19|629.19|632.89|628.89|633.28|629.28|632.88|628.88|31
1617806800000|2021-04-07 14:46:40|632.92|628.92|632.57|628.57|632.92|628.92|632.57|628.57|21
1617806810000|2021-04-07 14:46:50|632.59|628.59|631.56|627.56|632.59|628.59|631.56|627.56|34
1617806820000|2021-04-07 14:47:00|631.53|627.53|631.63|627.63|631.69|627.69|631.15|627.15|30
1617806830000|2021-04-07 14:47:10|631.64|627.64|631.4|627.4|631.64|627.64|631.38|627.38|23
1617806840000|2021-04-07 14:47:20|631.38|627.38|631.47|627.47|631.56|627.56|630.98|626.98|34
1617806850000|2021-04-07 14:47:30|631.43|627.43|630.33|626.33|631.43|627.43|630.31|626.31|36
1617806860000|2021-04-07 14:47:40|630.32|626.32|630.4|626.4|630.57|626.57|630.04|626.04|35
1617806870000|2021-04-07 14:47:50|630.41|626.41|630.24|626.24|630.7|626.7|630.24|626.24|33
1617806880000|2021-04-07 14:48:00|630.23|626.23|630.47|626.47|630.67|626.67|630.17|626.17|31
1617806890000|2021-04-07 14:48:10|630.45|626.45|630.48|626.48|630.56|626.56|630.42|626.42|31
1617806900000|2021-04-07 14:48:20|630.44|626.44|630.44|626.44|630.45|626.45|630.34|626.34|28
1617806910000|2021-04-07 14:48:30|630.43|626.43|630.11|626.11|630.43|626.43|630.06|626.06|27
1617806920000|2021-04-07 14:48:40|630.15|626.15|629.74|625.74|630.15|626.15|629.69|625.69|22
1617806930000|2021-04-07 14:48:50|629.72|625.72|629.58|625.58|629.73|625.73|629.35|625.35|26
1617806940000|2021-04-07 14:49:00|629.57|625.57|628.75|624.75|629.58|625.58|628.75|624.75|33
1617806950000|2021-04-07 14:49:10|628.74|624.74|628.85|624.85|628.85|624.85|628.23|624.23|36
1617806960000|2021-04-07 14:49:20|628.87|624.87|629.26|625.26|629.32|625.32|628.87|624.87|32
1617806970000|2021-04-07 14:49:30|629.21|625.21|628.92|624.92|629.22|625.22|628.81|624.81|32
1617806980000|2021-04-07 14:49:40|628.98|624.98|629.91|625.91|629.91|625.91|628.95|624.95|37
1617806990000|2021-04-07 14:49:50|629.79|625.79|629.25|625.25|630.03|626.03|629.21|625.21|34
1617807000000|2021-04-07 14:50:00|629.29|625.29|629.75|625.75|629.75|625.75|629.1|625.1|39
1617807010000|2021-04-07 14:50:10|629.87|625.87|630.18|626.18|630.25|626.25|629.87|625.87|30
1617807020000|2021-04-07 14:50:20|630.2|626.2|630.33|626.33|630.4|626.4|630.15|626.15|23
1617807030000|2021-04-07 14:50:30|630.34|626.34|630.4|626.4|630.44|626.44|630.18|626.18|23
1617807040000|2021-04-07 14:50:40|630.41|626.41|630.62|626.62|630.76|626.76|630.41|626.41|27
1617807050000|2021-04-07 14:50:50|630.61|626.61|630.52|626.52|630.67|626.67|630.48|626.48|28
1617807060000|2021-04-07 14:51:00|630.57|626.57|631.33|627.33|631.33|627.33|630.57|626.57|26
1617807070000|2021-04-07 14:51:10|631.32|627.32|631.47|627.47|631.47|627.47|631.28|627.28|22
1617807080000|2021-04-07 14:51:20|631.48|627.48|631.66|627.66|631.66|627.66|631.48|627.48|11
1617807090000|2021-04-07 14:51:30|631.67|627.67|632.41|628.41|632.41|628.41|631.63|627.63|33
1617807100000|2021-04-07 14:51:40|632.42|628.42|633.09|629.09|633.11|629.11|632.42|628.42|25
1617807110000|2021-04-07 14:51:50|633.05|629.05|633.01|629.01|633.17|629.17|633.01|629.01|14
1617807120000|2021-04-07 14:52:00|633|629|633.31|629.31|633.37|629.37|633|629|29
1617807130000|2021-04-07 14:52:10|633.32|629.32|633.99|629.99|634.01|630.01|633.32|629.32|22
1617807140000|2021-04-07 14:52:20|633.96|629.96|634.27|630.27|634.29|630.29|633.89|629.89|25
1617807150000|2021-04-07 14:52:30|634.26|630.26|634.49|630.49|634.51|630.51|634.24|630.24|30
1617807160000|2021-04-07 14:52:40|634.4|630.4|634.56|630.56|634.56|630.56|634.4|630.4|24
1617807170000|2021-04-07 14:52:50|634.58|630.58|634.53|630.53|634.59|630.59|634.47|630.47|21
1617807180000|2021-04-07 14:53:00|634.52|630.52|633.52|629.52|634.53|630.53|633.4|629.4|35
1617807190000|2021-04-07 14:53:10|633.53|629.53|633.4|629.4|633.72|629.72|633.06|629.06|27
1617807200000|2021-04-07 14:53:20|633.36|629.36|632.9|628.9|633.37|629.37|632.85|628.85|33
1617807210000|2021-04-07 14:53:30|632.86|628.86|631.9|627.9|632.93|628.93|631.9|627.9|36
1617807220000|2021-04-07 14:53:40|631.88|627.88|631.92|627.92|631.97|627.97|631.57|627.57|32
1617807230000|2021-04-07 14:53:50|631.89|627.89|632.14|628.14|632.17|628.17|631.74|627.74|34
1617807240000|2021-04-07 14:54:00|632.05|628.05|631.83|627.83|632.05|628.05|631.76|627.76|33
1617807250000|2021-04-07 14:54:10|631.86|627.86|631.18|627.18|631.94|627.94|631.09|627.09|35
1617807260000|2021-04-07 14:54:20|631.16|627.16|631.31|627.31|631.57|627.57|631.16|627.16|27
1617807270000|2021-04-07 14:54:30|631.3|627.3|631.22|627.22|631.55|627.55|631.14|627.14|28
1617807280000|2021-04-07 14:54:40|631.21|627.21|630.67|626.67|631.36|627.36|630.67|626.67|32
1617807290000|2021-04-07 14:54:50|630.64|626.64|631.55|627.55|631.61|627.61|630.63|626.63|35
1617807300000|2021-04-07 14:55:00|631.53|627.53|632.5|628.5|632.51|628.51|631.52|627.52|33
1617807310000|2021-04-07 14:55:10|632.51|628.51|632.71|628.71|632.71|628.71|632.51|628.51|20
1617807320000|2021-04-07 14:55:20|632.74|628.74|632.79|628.79|633.23|629.23|632.74|628.74|21
1617807330000|2021-04-07 14:55:30|632.76|628.76|633.03|629.03|633.05|629.05|632.5|628.5|29
1617807340000|2021-04-07 14:55:40|633.05|629.05|632.46|628.46|633.13|629.13|632.09|628.09|32
1617807350000|2021-04-07 14:55:50|632.4|628.4|632.39|628.39|632.42|628.42|632.12|628.12|31
1617807360000|2021-04-07 14:56:00|632.43|628.43|632.31|628.31|632.43|628.43|632.17|628.17|31
1617807370000|2021-04-07 14:56:10|632.3|628.3|631.97|627.97|632.3|628.3|631.94|627.94|28
1617807380000|2021-04-07 14:56:20|631.96|627.96|632.44|628.44|632.56|628.56|631.91|627.91|32
1617807390000|2021-04-07 14:56:30|632.45|628.45|633|629|633|629|632.45|628.45|29
1617807400000|2021-04-07 14:56:40|632.99|628.99|632.96|628.96|632.99|628.99|632.67|628.67|24
1617807410000|2021-04-07 14:56:50|632.95|628.95|633.05|629.05|633.07|629.07|632.95|628.95|21
1617807420000|2021-04-07 14:57:00|633.04|629.04|633.09|629.09|633.09|629.09|632.98|628.98|20
1617807430000|2021-04-07 14:57:10|633.08|629.08|633.09|629.09|633.12|629.12|633.08|629.08|9
1617807440000|2021-04-07 14:57:20|633.11|629.11|633.42|629.42|633.54|629.54|633.11|629.11|21
1617807450000|2021-04-07 14:57:30|633.3|629.3|632.39|628.39|633.3|629.3|632.39|628.39|28
1617807460000|2021-04-07 14:57:40|632.38|628.38|632.36|628.36|632.54|628.54|632.35|628.35|24
1617807470000|2021-04-07 14:57:50|632.38|628.38|631.13|627.13|632.5|628.5|631.13|627.13|34
1617807480000|2021-04-07 14:58:00|631.16|627.16|630.89|626.89|631.51|627.51|630.79|626.79|35
1617807490000|2021-04-07 14:58:10|630.88|626.88|630.74|626.74|630.88|626.88|630.74|626.74|27
1617807500000|2021-04-07 14:58:20|630.73|626.73|629.64|625.64|630.73|626.73|629.6|625.6|33
1617807510000|2021-04-07 14:58:30|629.65|625.65|629.61|625.61|629.75|625.75|629.52|625.52|32
1617807520000|2021-04-07 14:58:40|629.62|625.62|629.05|625.05|629.62|625.62|628.8|624.8|36
1617807530000|2021-04-07 14:58:50|629.04|625.04|628.99|624.99|629.07|625.07|628.78|624.78|36
1617807540000|2021-04-07 14:59:00|629|625|629.2|625.2|629.22|625.22|628.99|624.99|24
1617807550000|2021-04-07 14:59:10|629.18|625.18|630.28|626.28|630.41|626.41|629.16|625.16|31
1617807560000|2021-04-07 14:59:20|630.3|626.3|629.84|625.84|630.34|626.34|629.75|625.75|28
1617807570000|2021-04-07 14:59:30|629.96|625.96|630.42|626.42|630.42|626.42|629.9|625.9|28
1617807580000|2021-04-07 14:59:40|630.43|626.43|630.27|626.27|630.57|626.57|630.27|626.27|28
1617807590000|2021-04-07 14:59:50|630.26|626.26|630.16|626.16|630.28|626.28|630.08|626.08|25
1617807600000|2021-04-07 15:00:00|630.18|626.18|631.04|627.04|631.05|627.05|630.06|626.06|32
1617807610000|2021-04-07 15:00:10|631.19|627.19|631.69|627.69|631.75|627.75|630.73|626.73|33
1617807620000|2021-04-07 15:00:20|632.01|628.01|631.71|627.71|632.01|628.01|631.71|627.71|25
1617807630000|2021-04-07 15:00:30|631.74|627.74|632.04|628.04|632.09|628.09|631.74|627.74|18
1617807640000|2021-04-07 15:00:40|632.02|628.02|632.69|628.69|632.72|628.72|632.02|628.02|25
1617807650000|2021-04-07 15:00:50|632.71|628.71|632.66|628.66|632.76|628.76|632.64|628.64|30
1617807660000|2021-04-07 15:01:00|632.67|628.67|633.01|629.01|633.04|629.04|632.67|628.67|28
1617807670000|2021-04-07 15:01:10|633.09|629.09|633.07|629.07|633.1|629.1|632.87|628.87|25
1617807680000|2021-04-07 15:01:20|633.09|629.09|633.67|629.67|633.76|629.76|633.07|629.07|30
1617807690000|2021-04-07 15:01:30|633.7|629.7|633.87|629.87|633.88|629.88|633.47|629.47|24
1617807700000|2021-04-07 15:01:40|633.88|629.88|633.6|629.6|633.88|629.88|633.57|629.57|27
1617807710000|2021-04-07 15:01:50|633.59|629.59|633.76|629.76|633.76|629.76|633.58|629.58|19
1617807720000|2021-04-07 15:02:00|633.77|629.77|634.01|630.01|634.02|630.02|633.73|629.73|28
1617807730000|2021-04-07 15:02:10|634.02|630.02|634.3|630.3|634.4|630.4|633.86|629.86|32
1617807740000|2021-04-07 15:02:20|634.34|630.34|634.36|630.36|634.39|630.39|634.23|630.23|22
1617807750000|2021-04-07 15:02:30|634.35|630.35|634.39|630.39|634.4|630.4|634.32|630.32|22
1617807760000|2021-04-07 15:02:40|634.38|630.38|634.21|630.21|634.41|630.41|634.2|630.2|29
1617807770000|2021-04-07 15:02:50|634.18|630.18|633.8|629.8|634.18|630.18|633.8|629.8|25
1617807780000|2021-04-07 15:03:00|633.79|629.79|633.53|629.53|633.79|629.79|633.46|629.46|23
1617807790000|2021-04-07 15:03:10|633.51|629.51|633.91|629.91|633.96|629.96|633.51|629.51|24
1617807800000|2021-04-07 15:03:20|633.95|629.95|634.17|630.17|634.19|630.19|633.94|629.94|26
1617807810000|2021-04-07 15:03:30|634.18|630.18|633.97|629.97|634.22|630.22|633.88|629.88|33
1617807820000|2021-04-07 15:03:40|634.01|630.01|634.57|630.57|634.76|630.76|633.93|629.93|30
1617807830000|2021-04-07 15:03:50|634.79|630.79|634.73|630.73|634.79|630.79|634.46|630.46|29
1617807840000|2021-04-07 15:04:00|634.74|630.74|635|631|635.05|631.05|634.74|630.74|22
1617807850000|2021-04-07 15:04:10|634.97|630.97|634.99|630.99|635.02|631.02|634.93|630.93|21
1617807860000|2021-04-07 15:04:20|634.98|630.98|634.86|630.86|635.03|631.03|634.86|630.86|16
1617807870000|2021-04-07 15:04:30|634.76|630.76|634.48|630.48|634.76|630.76|634.48|630.48|19
1617807880000|2021-04-07 15:04:40|634.5|630.5|634.2|630.2|634.5|630.5|634.17|630.17|26
1617807890000|2021-04-07 15:04:50|634.18|630.18|633.74|629.74|634.28|630.28|633.74|629.74|28
1617807900000|2021-04-07 15:05:00|633.75|629.75|633.67|629.67|633.78|629.78|633.67|629.67|23
1617807910000|2021-04-07 15:05:10|633.63|629.63|633.15|629.15|633.63|629.63|633.15|629.15|29
1617807920000|2021-04-07 15:05:20|633.16|629.16|632.63|628.63|633.16|629.16|632.63|628.63|31
1617807930000|2021-04-07 15:05:30|632.59|628.59|633.09|629.09|633.11|629.11|632.57|628.57|28
1617807940000|2021-04-07 15:05:40|633.13|629.13|633.99|629.99|633.99|629.99|633.12|629.12|28
1617807950000|2021-04-07 15:05:50|633.96|629.96|634.04|630.04|634.04|630.04|633.78|629.78|27
1617807960000|2021-04-07 15:06:00|634.02|630.02|633.96|629.96|634.12|630.12|633.91|629.91|21
1617807970000|2021-04-07 15:06:10|634.01|630.01|634.51|630.51|634.54|630.54|634|630|26
1617807980000|2021-04-07 15:06:20|634.32|630.32|635.24|631.24|635.24|631.24|634.32|630.32|22
1617807990000|2021-04-07 15:06:30|635.23|631.23|634.82|630.82|635.26|631.26|634.69|630.69|29
1617808000000|2021-04-07 15:06:40|634.88|630.88|634.33|630.33|634.88|630.88|634.28|630.28|32
1617808010000|2021-04-07 15:06:50|634.34|630.34|635.14|631.14|635.14|631.14|634.34|630.34|28
1617808020000|2021-04-07 15:07:00|635.13|631.13|635.61|631.61|635.64|631.64|635.08|631.08|23
1617808030000|2021-04-07 15:07:10|635.64|631.64|635.65|631.65|635.66|631.66|635.61|631.61|10
1617808040000|2021-04-07 15:07:20|635.66|631.66|635.49|631.49|635.69|631.69|635.43|631.43|23
1617808050000|2021-04-07 15:07:30|635.47|631.47|635.68|631.68|635.73|631.73|635.47|631.47|30
1617808060000|2021-04-07 15:07:40|635.69|631.69|635.64|631.64|635.73|631.73|635.54|631.54|13
1617808070000|2021-04-07 15:07:50|635.45|631.45|635.35|631.35|635.55|631.55|635.08|631.08|35
1617808080000|2021-04-07 15:08:00|635.34|631.34|635.57|631.57|635.61|631.61|635.24|631.24|27
1617808090000|2021-04-07 15:08:10|635.58|631.58|635.65|631.65|635.75|631.75|635.58|631.58|15
1617808100000|2021-04-07 15:08:20|635.64|631.64|635.6|631.6|635.64|631.64|635.56|631.56|22
1617808110000|2021-04-07 15:08:30|635.63|631.63|635.86|631.86|635.86|631.86|635.6|631.6|28
1617808120000|2021-04-07 15:08:40|635.84|631.84|635.96|631.96|635.97|631.97|635.84|631.84|6
1617808130000|2021-04-07 15:08:50|635.97|631.97|635.96|631.96|635.97|631.97|635.94|631.94|15
1617808140000|2021-04-07 15:09:00|635.93|631.93|635.36|631.36|635.93|631.93|635.35|631.35|29
1617808150000|2021-04-07 15:09:10|635.3|631.3|635.17|631.17|635.31|631.31|635.17|631.17|19
1617808160000|2021-04-07 15:09:20|635.14|631.14|635.91|631.91|635.95|631.95|635.14|631.14|23
1617808170000|2021-04-07 15:09:30|635.92|631.92|635.7|631.7|635.92|631.92|635.69|631.69|26
1617808180000|2021-04-07 15:09:40|635.75|631.75|635.97|631.97|636.01|632.01|635.69|631.69|16
1617808190000|2021-04-07 15:09:50|635.99|631.99|635.83|631.83|635.99|631.99|635.8|631.8|23
1617808200000|2021-04-07 15:10:00|635.82|631.82|635.33|631.33|635.82|631.82|634.99|630.99|31
1617808210000|2021-04-07 15:10:10|635.4|631.4|635.59|631.59|635.71|631.71|635.32|631.32|25
1617808220000|2021-04-07 15:10:20|635.6|631.6|635.81|631.81|635.89|631.89|635.58|631.58|20
1617808230000|2021-04-07 15:10:30|635.82|631.82|635.62|631.62|635.85|631.85|635.61|631.61|24
1617808240000|2021-04-07 15:10:40|635.63|631.63|635.84|631.84|635.89|631.89|635.49|631.49|30
1617808250000|2021-04-07 15:10:50|635.83|631.83|635.69|631.69|635.9|631.9|635.6|631.6|21
1617808260000|2021-04-07 15:11:00|635.7|631.7|635.48|631.48|635.7|631.7|635.47|631.47|24
1617808270000|2021-04-07 15:11:10|635.5|631.5|635.45|631.45|635.5|631.5|635.23|631.23|24
1617808280000|2021-04-07 15:11:20|635.44|631.44|635.03|631.03|635.45|631.45|635.03|631.03|21
1617808290000|2021-04-07 15:11:30|635.02|631.02|635.69|631.69|635.75|631.75|635.02|631.02|26
1617808300000|2021-04-07 15:11:40|635.7|631.7|636.03|632.03|636.09|632.09|635.66|631.66|25
1617808310000|2021-04-07 15:11:50|636.05|632.05|636.12|632.12|636.12|632.12|636.01|632.01|22
1617808320000|2021-04-07 15:12:00|636.11|632.11|636.27|632.27|636.33|632.33|636.07|632.07|21
1617808330000|2021-04-07 15:12:10|636.28|632.28|636.04|632.04|636.28|632.28|636.04|632.04|17
1617808340000|2021-04-07 15:12:20|636.05|632.05|636.19|632.19|636.19|632.19|636.05|632.05|16
1617808350000|2021-04-07 15:12:30|636.16|632.16|636.16|632.16|636.17|632.17|636.13|632.13|19
1617808360000|2021-04-07 15:12:40|636.15|632.15|636.22|632.22|636.23|632.23|636.15|632.15|19
1617808370000|2021-04-07 15:12:50|636.23|632.23|636|632|636.23|632.23|635.9|631.9|23
1617808380000|2021-04-07 15:13:00|635.97|631.97|635.75|631.75|635.97|631.97|635.74|631.74|19
1617808390000|2021-04-07 15:13:10|635.76|631.76|635.41|631.41|635.93|631.93|635.4|631.4|30
1617808400000|2021-04-07 15:13:20|635.45|631.45|634.7|630.7|635.45|631.45|634.62|630.62|37
1617808410000|2021-04-07 15:13:30|634.69|630.69|634.52|630.52|634.69|630.69|634.33|630.33|28
1617808420000|2021-04-07 15:13:40|634.53|630.53|635.11|631.11|635.11|631.11|634.51|630.51|27
1617808430000|2021-04-07 15:13:50|634.99|630.99|635.15|631.15|635.2|631.2|634.89|630.89|26
1617808440000|2021-04-07 15:14:00|635.16|631.16|635.85|631.85|636.14|632.14|635.16|631.16|25
1617808450000|2021-04-07 15:14:10|636.24|632.24|636.18|632.18|636.26|632.26|636.06|632.06|25
1617808460000|2021-04-07 15:14:20|636.26|632.26|637.27|633.27|637.31|633.31|636.22|632.22|30
1617808470000|2021-04-07 15:14:30|637.29|633.29|638.01|634.01|638.01|634.01|637.28|633.28|27
1617808480000|2021-04-07 15:14:40|638.02|634.02|637.77|633.77|638.28|634.28|637.77|633.77|29
1617808490000|2021-04-07 15:14:50|637.71|633.71|638.42|634.42|638.6|634.6|637.49|633.49|30
1617808500000|2021-04-07 15:15:00|638.4|634.4|638.26|634.26|638.65|634.65|638.26|634.26|33
1617808510000|2021-04-07 15:15:10|638.27|634.27|638.12|634.12|638.36|634.36|638.1|634.1|29
1617808520000|2021-04-07 15:15:20|638.1|634.1|637.73|633.73|638.15|634.15|637.72|633.72|29
1617808530000|2021-04-07 15:15:30|637.74|633.74|638.02|634.02|638.1|634.1|637.71|633.71|31
1617808540000|2021-04-07 15:15:40|638|634|637.67|633.67|638.02|634.02|637.67|633.67|32
1617808550000|2021-04-07 15:15:50|637.49|633.49|637.74|633.74|637.78|633.78|637.33|633.33|30
1617808560000|2021-04-07 15:16:00|637.75|633.75|637.63|633.63|637.75|633.75|637.42|633.42|27
1617808570000|2021-04-07 15:16:10|637.61|633.61|638.48|634.48|638.51|634.51|637.61|633.61|27
1617808580000|2021-04-07 15:16:20|638.49|634.49|638.44|634.44|638.5|634.5|638.28|634.28|26
1617808590000|2021-04-07 15:16:30|638.41|634.41|638.05|634.05|638.41|634.41|637.93|633.93|24
1617808600000|2021-04-07 15:16:40|638.23|634.23|638.76|634.76|638.77|634.77|638.21|634.21|26
1617808610000|2021-04-07 15:16:50|638.77|634.77|638.64|634.64|638.8|634.8|638.43|634.43|21
1617808620000|2021-04-07 15:17:00|638.66|634.66|638.3|634.3|638.67|634.67|638.29|634.29|27
1617808630000|2021-04-07 15:17:10|638.32|634.32|638.08|634.08|638.32|634.32|638.02|634.02|20
1617808640000|2021-04-07 15:17:20|638.1|634.1|638.07|634.07|638.13|634.13|638.07|634.07|20
1617808650000|2021-04-07 15:17:30|638.06|634.06|638.58|634.58|638.75|634.75|638.01|634.01|25
1617808660000|2021-04-07 15:17:40|638.61|634.61|639.01|635.01|639.01|635.01|638.47|634.47|28
1617808670000|2021-04-07 15:17:50|638.96|634.96|638.44|634.44|638.96|634.96|638.35|634.35|31
1617808680000|2021-04-07 15:18:00|638.4|634.4|638.19|634.19|638.4|634.4|638.18|634.18|21
1617808690000|2021-04-07 15:18:10|638.23|634.23|638.54|634.54|638.54|634.54|638.19|634.19|17
1617808700000|2021-04-07 15:18:20|638.55|634.55|638.45|634.45|638.55|634.55|638.45|634.45|10
1617808710000|2021-04-07 15:18:30|638.46|634.46|637.66|633.66|638.48|634.48|637.66|633.66|28
1617808720000|2021-04-07 15:18:40|637.74|633.74|637.88|633.88|637.91|633.91|637.74|633.74|24
1617808730000|2021-04-07 15:18:50|637.89|633.89|637.81|633.81|637.89|633.89|637.65|633.65|29
1617808740000|2021-04-07 15:19:00|637.82|633.82|637.47|633.47|637.85|633.85|637.37|633.37|26
1617808750000|2021-04-07 15:19:10|637.48|633.48|637.35|633.35|637.48|633.48|637.35|633.35|29
1617808760000|2021-04-07 15:19:20|637.34|633.34|637.4|633.4|637.42|633.42|637.32|633.32|22
1617808770000|2021-04-07 15:19:30|637.41|633.41|637.85|633.85|637.95|633.95|637.38|633.38|32
1617808780000|2021-04-07 15:19:40|637.81|633.81|637.89|633.89|638|634|637.81|633.81|28
1617808790000|2021-04-07 15:19:50|637.85|633.85|637.99|633.99|637.99|633.99|637.82|633.82|27
1617808800000|2021-04-07 15:20:00|638.01|634.01|638.17|634.17|638.17|634.17|637.88|633.88|30
1617808810000|2021-04-07 15:20:10|638.26|634.26|639.14|635.14|639.23|635.23|638.26|634.26|28
1617808820000|2021-04-07 15:20:20|639.15|635.15|639.48|635.48|639.48|635.48|639.04|635.04|29
1617808830000|2021-04-07 15:20:30|639.52|635.52|639.94|635.94|639.94|635.94|639.32|635.32|28
1617808840000|2021-04-07 15:20:40|639.92|635.92|640.16|636.16|640.16|636.16|639.91|635.91|24
1617808850000|2021-04-07 15:20:50|640.1|636.1|640.05|636.05|640.17|636.17|639.77|635.77|33
1617808860000|2021-04-07 15:21:00|640.07|636.07|640.25|636.25|640.25|636.25|640.05|636.05|17
1617808870000|2021-04-07 15:21:10|640.28|636.28|640.38|636.38|640.4|636.4|640.28|636.28|24
1617808880000|2021-04-07 15:21:20|640.4|636.4|641.03|637.03|641.04|637.04|640.38|636.38|25
1617808890000|2021-04-07 15:21:30|641.04|637.04|641.52|637.52|641.83|637.83|640.97|636.97|20
1617808900000|2021-04-07 15:21:40|641.43|637.43|641.7|637.7|641.8|637.8|641.13|637.13|36
1617808910000|2021-04-07 15:21:50|641.74|637.74|641.14|637.14|641.77|637.77|641.14|637.14|31
1617808920000|2021-04-07 15:22:00|641.25|637.25|641.48|637.48|641.82|637.82|641.16|637.16|31
1617808930000|2021-04-07 15:22:10|641.43|637.43|640.84|636.84|641.43|637.43|640.71|636.71|27
1617808940000|2021-04-07 15:22:20|640.85|636.85|640.58|636.58|640.9|636.9|640.56|636.56|36
1617808950000|2021-04-07 15:22:30|640.63|636.63|640.06|636.06|640.66|636.66|640.05|636.05|37
1617808960000|2021-04-07 15:22:40|640.08|636.08|639.32|635.32|640.08|636.08|639.27|635.27|34
1617808970000|2021-04-07 15:22:50|639.33|635.33|639.09|635.09|639.36|635.36|639.09|635.09|22
1617808980000|2021-04-07 15:23:00|639.1|635.1|638.96|634.96|639.1|635.1|638.92|634.92|22
1617808990000|2021-04-07 15:23:10|638.95|634.95|639.05|635.05|639.1|635.1|638.9|634.9|16
1617809000000|2021-04-07 15:23:20|639.03|635.03|639.74|635.74|639.74|635.74|639.02|635.02|31
1617809010000|2021-04-07 15:23:30|639.84|635.84|640.87|636.87|640.89|636.89|639.83|635.83|31
1617809020000|2021-04-07 15:23:40|640.97|636.97|640.6|636.6|640.97|636.97|640.38|636.38|36
1617809030000|2021-04-07 15:23:50|640.59|636.59|641.07|637.07|641.09|637.09|640.58|636.58|28
1617809040000|2021-04-07 15:24:00|640.88|636.88|642.28|638.28|642.28|638.28|640.77|636.77|34
1617809050000|2021-04-07 15:24:10|642.33|638.33|641.89|637.89|642.7|638.7|641.89|637.89|34
1617809060000|2021-04-07 15:24:20|641.93|637.93|641.95|637.95|642.21|638.21|641.88|637.88|28
1617809070000|2021-04-07 15:24:30|641.9|637.9|642.62|638.62|642.64|638.64|641.86|637.86|33
1617809080000|2021-04-07 15:24:40|642.56|638.56|642.16|638.16|642.56|638.56|642.03|638.03|29
1617809090000|2021-04-07 15:24:50|642.17|638.17|642.01|638.01|642.75|638.75|641.78|637.78|35
1617809100000|2021-04-07 15:25:00|641.9|637.9|641.74|637.74|642.06|638.06|641.68|637.68|29
1617809110000|2021-04-07 15:25:10|641.73|637.73|640.99|636.99|641.73|637.73|640.66|636.66|35
1617809120000|2021-04-07 15:25:20|640.91|636.91|640.58|636.58|640.91|636.91|640.58|636.58|27
1617809130000|2021-04-07 15:25:30|640.67|636.67|639.96|635.96|640.67|636.67|639.92|635.92|31
1617809140000|2021-04-07 15:25:40|639.94|635.94|640.25|636.25|640.42|636.42|639.79|635.79|31
1617809150000|2021-04-07 15:25:50|640.45|636.45|639.98|635.98|640.45|636.45|639.98|635.98|26
1617809160000|2021-04-07 15:26:00|639.85|635.85|639.8|635.8|640.05|636.05|639.68|635.68|24
1617809170000|2021-04-07 15:26:10|639.67|635.67|639.96|635.96|639.96|635.96|639.62|635.62|21
1617809180000|2021-04-07 15:26:20|639.92|635.92|640.08|636.08|640.4|636.4|639.92|635.92|31
1617809190000|2021-04-07 15:26:30|640.06|636.06|639.8|635.8|640.12|636.12|639.7|635.7|30
1617809200000|2021-04-07 15:26:40|639.73|635.73|639.59|635.59|639.81|635.81|639.57|635.57|29
1617809210000|2021-04-07 15:26:50|639.63|635.63|639.92|635.92|640.05|636.05|639.63|635.63|33
1617809220000|2021-04-07 15:27:00|639.91|635.91|639.86|635.86|639.92|635.92|639.64|635.64|28
1617809230000|2021-04-07 15:27:10|639.85|635.85|639.94|635.94|640.08|636.08|639.66|635.66|29
1617809240000|2021-04-07 15:27:20|639.92|635.92|639.61|635.61|639.94|635.94|639.46|635.46|30
1617809250000|2021-04-07 15:27:30|639.67|635.67|639.17|635.17|639.69|635.69|639.17|635.17|26
1617809260000|2021-04-07 15:27:40|639.18|635.18|639.46|635.46|639.62|635.62|639.16|635.16|32
1617809270000|2021-04-07 15:27:50|639.44|635.44|639.2|635.2|639.46|635.46|639.2|635.2|27
1617809280000|2021-04-07 15:28:00|639.22|635.22|639.83|635.83|639.84|635.84|639.21|635.21|24
1617809290000|2021-04-07 15:28:10|639.73|635.73|639.99|635.99|639.99|635.99|639.73|635.73|28
1617809300000|2021-04-07 15:28:20|640.06|636.06|639.81|635.81|640.07|636.07|639.81|635.81|27
1617809310000|2021-04-07 15:28:30|639.83|635.83|639.53|635.53|639.86|635.86|639.51|635.51|21
1617809320000|2021-04-07 15:28:40|639.52|635.52|639.33|635.33|639.6|635.6|639.24|635.24|26
1617809330000|2021-04-07 15:28:50|639.32|635.32|639.3|635.3|639.39|635.39|639.22|635.22|34
1617809340000|2021-04-07 15:29:00|639.36|635.36|639.28|635.28|639.36|635.36|639.21|635.21|18
1617809350000|2021-04-07 15:29:10|639.26|635.26|639.03|635.03|639.26|635.26|638.57|634.57|33
1617809360000|2021-04-07 15:29:20|639.04|635.04|638.57|634.57|639.08|635.08|638.47|634.47|20
1617809370000|2021-04-07 15:29:30|638.56|634.56|638.31|634.31|639.08|635.08|638.25|634.25|29
1617809380000|2021-04-07 15:29:40|638.32|634.32|638.51|634.51|639.08|635.08|638.16|634.16|27
1617809390000|2021-04-07 15:29:50|638.54|634.54|638.1|634.1|638.59|634.59|637.86|633.86|33
1617809400000|2021-04-07 15:30:00|638.08|634.08|638.02|634.02|638.12|634.12|638.01|634.01|19
1617809410000|2021-04-07 15:30:10|638.03|634.03|637.93|633.93|638.1|634.1|637.93|633.93|16
1617809420000|2021-04-07 15:30:20|637.92|633.92|638.01|634.01|638.11|634.11|637.92|633.92|28
1617809430000|2021-04-07 15:30:30|638.02|634.02|637.77|633.77|638.03|634.03|637.73|633.73|20
1617809440000|2021-04-07 15:30:40|637.75|633.75|637.66|633.66|637.77|633.77|637.65|633.65|22
1617809450000|2021-04-07 15:30:50|637.65|633.65|637.73|633.73|637.78|633.78|637.64|633.64|25
1617809460000|2021-04-07 15:31:00|637.79|633.79|638.05|634.05|638.08|634.08|637.73|633.73|22
1617809470000|2021-04-07 15:31:10|638|634|639.16|635.16|639.25|635.25|637.97|633.97|31
1617809480000|2021-04-07 15:31:20|639.13|635.13|639.31|635.31|639.36|635.36|638.98|634.98|31
1617809490000|2021-04-07 15:31:30|639.35|635.35|639.29|635.29|639.43|635.43|639.26|635.26|23
1617809500000|2021-04-07 15:31:40|639.28|635.28|639.23|635.23|639.3|635.3|639.23|635.23|19
1617809510000|2021-04-07 15:31:50|639.18|635.18|639.25|635.25|639.25|635.25|639.18|635.18|10
1617809520000|2021-04-07 15:32:00|639.3|635.3|639.65|635.65|639.65|635.65|639.3|635.3|17
1617809530000|2021-04-07 15:32:10|639.66|635.66|641.04|637.04|641.04|637.04|639.66|635.66|31
1617809540000|2021-04-07 15:32:20|641.03|637.03|640.92|636.92|641.11|637.11|640.92|636.92|19
1617809550000|2021-04-07 15:32:30|640.86|636.86|640.56|636.56|640.91|636.91|640.56|636.56|26
1617809560000|2021-04-07 15:32:40|640.6|636.6|640.62|636.62|640.64|636.64|640.49|636.49|29
1617809570000|2021-04-07 15:32:50|640.64|636.64|641.18|637.18|641.18|637.18|640.61|636.61|21
1617809580000|2021-04-07 15:33:00|641.16|637.16|640.71|636.71|641.16|637.16|640.71|636.71|26
1617809590000|2021-04-07 15:33:10|640.68|636.68|640.44|636.44|640.68|636.68|640.42|636.42|22
1617809600000|2021-04-07 15:33:20|640.49|636.49|639.75|635.75|640.49|636.49|639.74|635.74|28
1617809610000|2021-04-07 15:33:30|639.73|635.73|639.27|635.27|639.73|635.73|639.27|635.27|23
1617809620000|2021-04-07 15:33:40|639.24|635.24|639.14|635.14|639.28|635.28|639.08|635.08|25
1617809630000|2021-04-07 15:33:50|639.13|635.13|638.34|634.34|639.13|635.13|638.34|634.34|21
1617809640000|2021-04-07 15:34:00|638.38|634.38|638.91|634.91|638.91|634.91|638.38|634.38|34
1617809650000|2021-04-07 15:34:10|638.9|634.9|638.54|634.54|638.9|634.9|638.47|634.47|25
1617809660000|2021-04-07 15:34:20|638.55|634.55|638.43|634.43|638.57|634.57|638.43|634.43|16
1617809670000|2021-04-07 15:34:30|638.41|634.41|637.95|633.95|638.41|634.41|637.95|633.95|18
1617809680000|2021-04-07 15:34:40|637.94|633.94|637.77|633.77|637.95|633.95|637.7|633.7|23
1617809690000|2021-04-07 15:34:50|637.76|633.76|637.2|633.2|637.77|633.77|637.2|633.2|32
1617809700000|2021-04-07 15:35:00|637.18|633.18|637.39|633.39|637.41|633.41|636.77|632.77|29
1617809710000|2021-04-07 15:35:10|637.4|633.4|637.71|633.71|637.96|633.96|637.4|633.4|30
1617809720000|2021-04-07 15:35:20|637.73|633.73|637.11|633.11|637.77|633.77|637.1|633.1|25
1617809730000|2021-04-07 15:35:30|637.1|633.1|637.21|633.21|637.5|633.5|637.1|633.1|29
1617809740000|2021-04-07 15:35:40|637.2|633.2|637.34|633.34|637.64|633.64|637.19|633.19|26
1617809750000|2021-04-07 15:35:50|637.35|633.35|637.8|633.8|637.8|633.8|637.35|633.35|32
1617809760000|2021-04-07 15:36:00|637.81|633.81|638.44|634.44|638.45|634.45|637.81|633.81|27
1617809770000|2021-04-07 15:36:10|638.58|634.58|638.25|634.25|638.64|634.64|638.17|634.17|32
1617809780000|2021-04-07 15:36:20|638.22|634.22|637.57|633.57|638.22|634.22|637.54|633.54|21
1617809790000|2021-04-07 15:36:30|637.54|633.54|637.01|633.01|637.54|633.54|636.74|632.74|26
1617809800000|2021-04-07 15:36:40|636.89|632.89|636.32|632.32|637|633|636.28|632.28|31
1617809810000|2021-04-07 15:36:50|636.31|632.31|635.18|631.18|636.31|632.31|635.18|631.18|28
1617809820000|2021-04-07 15:37:00|635.17|631.17|634.9|630.9|635.17|631.17|634.88|630.88|30
1617809830000|2021-04-07 15:37:10|634.95|630.95|635.1|631.1|635.24|631.24|634.95|630.95|30
1617809840000|2021-04-07 15:37:20|635.03|631.03|634.81|630.81|635.05|631.05|634.81|630.81|32
1617809850000|2021-04-07 15:37:30|634.8|630.8|635.12|631.12|635.13|631.13|634.48|630.48|31
1617809860000|2021-04-07 15:37:40|635.15|631.15|635.29|631.29|635.3|631.3|635.02|631.02|26
1617809870000|2021-04-07 15:37:50|635.11|631.11|635.17|631.17|635.27|631.27|635.05|631.05|30
1617809880000|2021-04-07 15:38:00|635.15|631.15|634.49|630.49|635.18|631.18|634.49|630.49|33
1617809890000|2021-04-07 15:38:10|634.5|630.5|633.95|629.95|634.5|630.5|633.94|629.94|28
1617809900000|2021-04-07 15:38:20|633.97|629.97|632.95|628.95|633.97|629.97|632.95|628.95|31
1617809910000|2021-04-07 15:38:30|632.91|628.91|632.6|628.6|632.91|628.91|632.6|628.6|22
1617809920000|2021-04-07 15:38:40|632.57|628.57|632.23|628.23|632.57|628.57|632.22|628.22|22
1617809930000|2021-04-07 15:38:50|632.22|628.22|631.74|627.74|632.22|628.22|631.56|627.56|33
1617809940000|2021-04-07 15:39:00|631.79|627.79|631.67|627.67|631.87|627.87|631.48|627.48|30
1617809950000|2021-04-07 15:39:10|631.5|627.5|630.83|626.83|631.5|627.5|630.74|626.74|31
1617809960000|2021-04-07 15:39:20|630.85|626.85|630.35|626.35|630.85|626.85|630.3|626.3|25
1617809970000|2021-04-07 15:39:30|630.32|626.32|630.37|626.37|630.58|626.58|630.28|626.28|27
1617809980000|2021-04-07 15:39:40|630.41|626.41|630.25|626.25|630.47|626.47|630.18|626.18|29
1617809990000|2021-04-07 15:39:50|630.2|626.2|629.69|625.69|630.2|626.2|629.65|625.65|31
1617810000000|2021-04-07 15:40:00|629.66|625.66|628.79|624.79|629.66|625.66|628.79|624.79|24
1617810010000|2021-04-07 15:40:10|628.83|624.83|628.91|624.91|628.99|624.99|628.54|624.54|25
1617810020000|2021-04-07 15:40:20|628.89|624.89|626.89|622.89|628.89|624.89|626.89|622.89|34
1617810030000|2021-04-07 15:40:30|626.86|622.86|626.72|622.72|626.95|622.95|626.47|622.47|27
1617810040000|2021-04-07 15:40:40|626.75|622.75|627.4|623.4|627.46|623.46|626.31|622.31|36
1617810050000|2021-04-07 15:40:50|627.49|623.49|627.28|623.28|627.55|623.55|626.97|622.97|33
1617810060000|2021-04-07 15:41:00|627.31|623.31|627.71|623.71|627.91|623.91|627.23|623.23|31
1617810070000|2021-04-07 15:41:10|627.74|623.74|627.8|623.8|628.38|624.38|627.74|623.74|26
1617810080000|2021-04-07 15:41:20|628.04|624.04|629.2|625.2|629.48|625.48|627.8|623.8|25
1617810090000|2021-04-07 15:41:30|629.27|625.27|628.01|624.01|629.31|625.31|628.01|624.01|32
1617810100000|2021-04-07 15:41:40|627.98|623.98|628.93|624.93|629.03|625.03|627.95|623.95|33
1617810110000|2021-04-07 15:41:50|628.96|624.96|629.23|625.23|629.37|625.37|628.96|624.96|32
1617810120000|2021-04-07 15:42:00|629.36|625.36|630.32|626.32|630.32|626.32|629.16|625.16|31
1617810130000|2021-04-07 15:42:10|630.31|626.31|630.42|626.42|630.58|626.58|630.22|626.22|34
1617810140000|2021-04-07 15:42:20|630.46|626.46|630.27|626.27|630.56|626.56|630.11|626.11|29
1617810150000|2021-04-07 15:42:30|630.3|626.3|629.83|625.83|630.3|626.3|629.82|625.82|25
1617810160000|2021-04-07 15:42:40|629.64|625.64|630.02|626.02|630.3|626.3|629.64|625.64|31
1617810170000|2021-04-07 15:42:50|630.03|626.03|629.48|625.48|630.03|626.03|629.48|625.48|29
1617810180000|2021-04-07 15:43:00|629.47|625.47|629.46|625.46|629.56|625.56|629.21|625.21|32
1617810190000|2021-04-07 15:43:10|629.4|625.4|630.13|626.13|630.13|626.13|629.39|625.39|26
1617810200000|2021-04-07 15:43:20|630.22|626.22|629.94|625.94|630.44|626.44|629.94|625.94|33
1617810210000|2021-04-07 15:43:30|629.89|625.89|629.84|625.84|629.93|625.93|629.59|625.59|29
1617810220000|2021-04-07 15:43:40|629.89|625.89|629.87|625.87|630.13|626.13|629.86|625.86|31
1617810230000|2021-04-07 15:43:50|629.89|625.89|630.21|626.21|630.23|626.23|629.73|625.73|33
1617810240000|2021-04-07 15:44:00|630.18|626.18|630.07|626.07|630.18|626.18|630.07|626.07|23
1617810250000|2021-04-07 15:44:10|630.11|626.11|630.66|626.66|630.68|626.68|630.11|626.11|26
1617810260000|2021-04-07 15:44:20|630.64|626.64|630.68|626.68|630.69|626.69|630.41|626.41|21
1617810270000|2021-04-07 15:44:30|630.8|626.8|630.66|626.66|631.19|627.19|630.27|626.27|30
1617810280000|2021-04-07 15:44:40|630.65|626.65|630.48|626.48|630.65|626.65|630.45|626.45|26
1617810290000|2021-04-07 15:44:50|630.5|626.5|629.51|625.51|630.57|626.57|629.51|625.51|34
1617810300000|2021-04-07 15:45:00|629.44|625.44|629.67|625.67|629.69|625.69|629.33|625.33|39
1617810310000|2021-04-07 15:45:10|629.62|625.62|630.7|626.7|630.75|626.75|629.58|625.58|35
1617810320000|2021-04-07 15:45:20|630.63|626.63|630.72|626.72|630.78|626.78|630.16|626.16|37
1617810330000|2021-04-07 15:45:30|630.7|626.7|630.81|626.81|630.93|626.93|630.43|626.43|24
1617810340000|2021-04-07 15:45:40|630.82|626.82|631.21|627.21|631.34|627.34|630.82|626.82|27
1617810350000|2021-04-07 15:45:50|631.33|627.33|631.37|627.37|631.44|627.44|631.2|627.2|30
1617810360000|2021-04-07 15:46:00|631.36|627.36|631|627|631.38|627.38|631|627|30
1617810370000|2021-04-07 15:46:10|630.93|626.93|630.32|626.32|630.93|626.93|630.31|626.31|24
1617810380000|2021-04-07 15:46:20|630.36|626.36|630.66|626.66|630.78|626.78|630.28|626.28|30
1617810390000|2021-04-07 15:46:30|630.64|626.64|630.55|626.55|630.71|626.71|630.47|626.47|36
1617810400000|2021-04-07 15:46:40|630.56|626.56|630.65|626.65|630.77|626.77|630.36|626.36|33
1617810410000|2021-04-07 15:46:50|630.63|626.63|629.7|625.7|630.63|626.63|629.7|625.7|31
1617810420000|2021-04-07 15:47:00|629.47|625.47|629.26|625.26|629.61|625.61|629.22|625.22|20
1617810430000|2021-04-07 15:47:10|629.25|625.25|630.08|626.08|630.08|626.08|629.25|625.25|31
1617810440000|2021-04-07 15:47:20|630.07|626.07|630.23|626.23|630.23|626.23|629.8|625.8|29
1617810450000|2021-04-07 15:47:30|630.24|626.24|630.04|626.04|630.24|626.24|629.83|625.83|28
1617810460000|2021-04-07 15:47:40|629.95|625.95|630.61|626.61|630.63|626.63|629.95|625.95|25
1617810470000|2021-04-07 15:47:50|630.59|626.59|630.49|626.49|630.71|626.71|630.49|626.49|30
1617810480000|2021-04-07 15:48:00|630.48|626.48|630.19|626.19|630.52|626.52|630.17|626.17|29
1617810490000|2021-04-07 15:48:10|630.21|626.21|630.37|626.37|630.41|626.41|630.17|626.17|28
1617810500000|2021-04-07 15:48:20|630.36|626.36|630.65|626.65|630.65|626.65|630.33|626.33|26
1617810510000|2021-04-07 15:48:30|630.67|626.67|631.21|627.21|631.27|627.27|630.57|626.57|31
1617810520000|2021-04-07 15:48:40|631.22|627.22|630.45|626.45|631.22|627.22|630.44|626.44|29
1617810530000|2021-04-07 15:48:50|630.46|626.46|630.15|626.15|630.63|626.63|630.12|626.12|29
1617810540000|2021-04-07 15:49:00|630.37|626.37|630.04|626.04|630.37|626.37|630.01|626.01|25
1617810550000|2021-04-07 15:49:10|630.19|626.19|628.9|624.9|630.19|626.19|628.9|624.9|30
1617810560000|2021-04-07 15:49:20|628.89|624.89|628.67|624.67|628.9|624.9|628.54|624.54|21
1617810570000|2021-04-07 15:49:30|628.66|624.66|628.91|624.91|629.18|625.18|628.59|624.59|32
1617810580000|2021-04-07 15:49:40|628.9|624.9|628.53|624.53|628.9|624.9|628.49|624.49|25
1617810590000|2021-04-07 15:49:50|628.62|624.62|628.45|624.45|628.62|624.62|628.31|624.31|30
1617810600000|2021-04-07 15:50:00|628.42|624.42|626.62|622.62|628.42|624.42|626.61|622.61|26
1617810610000|2021-04-07 15:50:10|626.6|622.6|626.76|622.76|627.11|623.11|626.51|622.51|32
1617810620000|2021-04-07 15:50:20|626.65|622.65|626.69|622.69|626.97|622.97|626.52|622.52|35
1617810630000|2021-04-07 15:50:30|626.68|622.68|626.29|622.29|626.74|622.74|626.29|622.29|30
1617810640000|2021-04-07 15:50:40|626.3|622.3|626.09|622.09|626.48|622.48|626.09|622.09|31
1617810650000|2021-04-07 15:50:50|626.03|622.03|625.73|621.73|626.05|622.05|625.71|621.71|37
1617810660000|2021-04-07 15:51:00|625.7|621.7|626.31|622.31|626.31|622.31|625.63|621.63|34
1617810670000|2021-04-07 15:51:10|626.37|622.37|627.76|623.76|627.76|623.76|626.37|622.37|35
1617810680000|2021-04-07 15:51:20|627.79|623.79|628.02|624.02|628.19|624.19|627.79|623.79|25
1617810690000|2021-04-07 15:51:30|628.2|624.2|628.44|624.44|628.72|624.72|628.11|624.11|37
1617810700000|2021-04-07 15:51:40|628.58|624.58|628.79|624.79|629.25|625.25|628.58|624.58|36
1617810710000|2021-04-07 15:51:50|628.81|624.81|628.42|624.42|629.15|625.15|628.42|624.42|30
1617810720000|2021-04-07 15:52:00|628.41|624.41|628.14|624.14|628.41|624.41|627.87|623.87|27
1617810730000|2021-04-07 15:52:10|628.17|624.17|628.76|624.76|628.77|624.77|628.17|624.17|29
1617810740000|2021-04-07 15:52:20|628.72|624.72|627.97|623.97|628.74|624.74|627.93|623.93|31
1617810750000|2021-04-07 15:52:30|627.99|623.99|627.98|623.98|628.36|624.36|627.95|623.95|25
1617810760000|2021-04-07 15:52:40|628.01|624.01|628.27|624.27|628.49|624.49|627.99|623.99|30
1617810770000|2021-04-07 15:52:50|628.25|624.25|628.23|624.23|628.51|624.51|628.23|624.23|24
1617810780000|2021-04-07 15:53:00|628.12|624.12|627.8|623.8|628.15|624.15|627.77|623.77|24
1617810790000|2021-04-07 15:53:10|627.85|623.85|627.99|623.99|628.02|624.02|627.66|623.66|24
1617810800000|2021-04-07 15:53:20|627.96|623.96|628.6|624.6|628.68|624.68|627.96|623.96|30
1617810810000|2021-04-07 15:53:30|628.61|624.61|629.14|625.14|629.14|625.14|628.46|624.46|29
1617810820000|2021-04-07 15:53:40|628.98|624.98|629.05|625.05|629.29|625.29|628.98|624.98|27
1617810830000|2021-04-07 15:53:50|629.1|625.1|628.84|624.84|629.1|625.1|628.82|624.82|27
1617810840000|2021-04-07 15:54:00|628.85|624.85|628.44|624.44|628.86|624.86|628.44|624.44|25
1617810850000|2021-04-07 15:54:10|628.5|624.5|627.95|623.95|628.5|624.5|627.93|623.93|25
1617810860000|2021-04-07 15:54:20|627.94|623.94|627.65|623.65|627.99|623.99|627.64|623.64|16
1617810870000|2021-04-07 15:54:30|627.64|623.64|627.62|623.62|627.89|623.89|627.41|623.41|34
1617810880000|2021-04-07 15:54:40|627.5|623.5|627.44|623.44|627.5|623.5|627.04|623.04|30
1617810890000|2021-04-07 15:54:50|627.34|623.34|626.85|622.85|627.34|623.34|626.84|622.84|27
1617810900000|2021-04-07 15:55:00|626.84|622.84|627.45|623.45|627.45|623.45|626.8|622.8|17
1617810910000|2021-04-07 15:55:10|627.52|623.52|627.01|623.01|627.64|623.64|627.01|623.01|31
1617810920000|2021-04-07 15:55:20|626.98|622.98|626.76|622.76|626.98|622.98|626.74|622.74|17
1617810930000|2021-04-07 15:55:30|626.75|622.75|626.76|622.76|626.8|622.8|626.67|622.67|14
1617810940000|2021-04-07 15:55:40|626.71|622.71|626.23|622.23|626.71|622.71|626.07|622.07|28
1617810950000|2021-04-07 15:55:50|626.24|622.24|626.12|622.12|626.24|622.24|625.82|621.82|29
1617810960000|2021-04-07 15:56:00|626.07|622.07|625.88|621.88|626.52|622.52|625.87|621.87|29
1617810970000|2021-04-07 15:56:10|625.89|621.89|625.7|621.7|625.9|621.9|625.53|621.53|25
1617810980000|2021-04-07 15:56:20|625.74|621.74|625.43|621.43|625.81|621.81|625.41|621.41|32
1617810990000|2021-04-07 15:56:30|625.42|621.42|625.08|621.08|625.42|621.42|625.08|621.08|18
1617811000000|2021-04-07 15:56:40|625.07|621.07|624.86|620.86|625.21|621.21|624.86|620.86|28
1617811010000|2021-04-07 15:56:50|624.89|620.89|625.29|621.29|625.29|621.29|624.29|620.29|27
1617811020000|2021-04-07 15:57:00|625.28|621.28|624.68|620.68|625.28|621.28|624.68|620.68|31
1617811030000|2021-04-07 15:57:10|624.51|620.51|624.6|620.6|624.7|620.7|624.43|620.43|33
1617811040000|2021-04-07 15:57:20|624.59|620.59|625.3|621.3|625.48|621.48|624.58|620.58|35
1617811050000|2021-04-07 15:57:30|625.26|621.26|626.02|622.02|626.3|622.3|625.26|621.26|38
1617811060000|2021-04-07 15:57:40|626.12|622.12|625.48|621.48|626.12|622.12|625.48|621.48|36
1617811070000|2021-04-07 15:57:50|625.4|621.4|625.65|621.65|625.65|621.65|625.34|621.34|32
1617811080000|2021-04-07 15:58:00|625.67|621.67|625.84|621.84|625.96|621.96|625.58|621.58|31
1617811090000|2021-04-07 15:58:10|625.86|621.86|627.11|623.11|627.15|623.15|625.86|621.86|37
1617811100000|2021-04-07 15:58:20|627.14|623.14|626.99|622.99|627.15|623.15|626.98|622.98|27
1617811110000|2021-04-07 15:58:30|627.01|623.01|627.09|623.09|627.36|623.36|627.01|623.01|31
1617811120000|2021-04-07 15:58:40|627.08|623.08|627.22|623.22|627.5|623.5|627.07|623.07|30
1617811130000|2021-04-07 15:58:50|627.19|623.19|627.17|623.17|627.33|623.33|627.13|623.13|30
1617811140000|2021-04-07 15:59:00|627.15|623.15|626.79|622.79|627.15|623.15|626.76|622.76|26
1617811150000|2021-04-07 15:59:10|626.82|622.82|627.69|623.69|627.73|623.73|626.79|622.79|36
1617811160000|2021-04-07 15:59:20|627.74|623.74|627.87|623.87|628.12|624.12|627.71|623.71|31
1617811170000|2021-04-07 15:59:30|627.93|623.93|627.12|623.12|627.96|623.96|626.93|622.93|37
1617811180000|2021-04-07 15:59:40|627|623|627.05|623.05|627.11|623.11|626.85|622.85|34
1617811190000|2021-04-07 15:59:50|627|623|627.09|623.09|627.4|623.4|626.74|622.74|31
1617811200000|2021-04-07 16:00:00|627.05|623.05|627.02|623.02|627.18|623.18|626.98|622.98|31
1617811210000|2021-04-07 16:00:10|627.01|623.01|625.2|621.2|627.03|623.03|625.2|621.2|36
1617811220000|2021-04-07 16:00:20|625.07|621.07|625.86|621.86|625.95|621.95|625.02|621.02|36
1617811230000|2021-04-07 16:00:30|625.9|621.9|625.89|621.89|625.94|621.94|625.76|621.76|23
1617811240000|2021-04-07 16:00:40|625.88|621.88|624.51|620.51|625.88|621.88|623.99|619.99|38
1617811250000|2021-04-07 16:00:50|624.31|620.31|624.49|620.49|624.9|620.9|623.81|619.81|39
1617811260000|2021-04-07 16:01:00|624.61|620.61|622.74|618.74|625.22|621.22|622.74|618.74|38
1617811270000|2021-04-07 16:01:10|622.71|618.71|622.97|618.97|623.69|619.69|622.43|618.43|32
1617811280000|2021-04-07 16:01:20|623.06|619.06|620.26|616.26|623.3|619.3|620.14|616.14|38
1617811290000|2021-04-07 16:01:30|620.55|616.55|620.3|616.3|620.62|616.62|620.2|616.2|40
1617811300000|2021-04-07 16:01:40|620.23|616.23|620.54|616.54|620.64|616.64|620.01|616.01|33
1617811310000|2021-04-07 16:01:50|620.47|616.47|621.07|617.07|621.19|617.19|620.45|616.45|33
1617811320000|2021-04-07 16:02:00|621.11|617.11|620.49|616.49|621.28|617.28|620.32|616.32|37
1617811330000|2021-04-07 16:02:10|620.15|616.15|619.31|615.31|620.15|616.15|618.79|614.79|36
1617811340000|2021-04-07 16:02:20|619.32|615.32|620.64|616.64|620.85|616.85|619.31|615.31|36
1617811350000|2021-04-07 16:02:30|620.69|616.69|620.91|616.91|620.99|616.99|620.58|616.58|36
1617811360000|2021-04-07 16:02:40|620.81|616.81|621.77|617.77|622.36|618.36|620.81|616.81|35
1617811370000|2021-04-07 16:02:50|622.36|618.36|622.28|618.28|622.36|618.36|621.56|617.56|31
1617811380000|2021-04-07 16:03:00|622.31|618.31|623.23|619.23|623.38|619.38|622.28|618.28|28
1617811390000|2021-04-07 16:03:10|623.06|619.06|624.74|620.74|624.79|620.79|623.06|619.06|35
1617811400000|2021-04-07 16:03:20|624.51|620.51|624.88|620.88|625.09|621.09|624.29|620.29|35
1617811410000|2021-04-07 16:03:30|624.89|620.89|625.12|621.12|625.29|621.29|624.89|620.89|33
1617811420000|2021-04-07 16:03:40|624.87|620.87|625.16|621.16|625.24|621.24|624.7|620.7|32
1617811430000|2021-04-07 16:03:50|625.2|621.2|625.85|621.85|625.85|621.85|624.87|620.87|33
1617811440000|2021-04-07 16:04:00|625.75|621.75|626.26|622.26|626.35|622.35|625.75|621.75|29
1617811450000|2021-04-07 16:04:10|626.06|622.06|625.58|621.58|626.06|622.06|624.99|620.99|37
1617811460000|2021-04-07 16:04:20|625.53|621.53|625.35|621.35|625.65|621.65|625.33|621.33|26
1617811470000|2021-04-07 16:04:30|625.34|621.34|625.39|621.39|625.78|621.78|625.32|621.32|38
1617811480000|2021-04-07 16:04:40|625.36|621.36|625.6|621.6|625.6|621.6|625.32|621.32|35
1617811490000|2021-04-07 16:04:50|625.63|621.63|625.86|621.86|625.95|621.95|625.58|621.58|36
1617811500000|2021-04-07 16:05:00|625.87|621.87|626.13|622.13|626.13|622.13|625.74|621.74|34
1617811510000|2021-04-07 16:05:10|626.17|622.17|626.41|622.41|626.52|622.52|626.04|622.04|37
1617811520000|2021-04-07 16:05:20|626.43|622.43|627.08|623.08|627.24|623.24|626.42|622.42|34
1617811530000|2021-04-07 16:05:30|627.03|623.03|627.34|623.34|627.38|623.38|627.03|623.03|28
1617811540000|2021-04-07 16:05:40|627.16|623.16|627.65|623.65|627.76|623.76|627.16|623.16|34
1617811550000|2021-04-07 16:05:50|627.67|623.67|628.04|624.04|628.05|624.05|627.63|623.63|29
1617811560000|2021-04-07 16:06:00|627.98|623.98|629.15|625.15|629.15|625.15|627.92|623.92|31
1617811570000|2021-04-07 16:06:10|629.16|625.16|629.12|625.12|629.38|625.38|629.06|625.06|30
1617811580000|2021-04-07 16:06:20|629.09|625.09|629.87|625.87|630.01|626.01|629.02|625.02|31
1617811590000|2021-04-07 16:06:30|629.4|625.4|630.19|626.19|630.2|626.2|629.38|625.38|30
1617811600000|2021-04-07 16:06:40|630.16|626.16|631.29|627.29|631.29|627.29|630.11|626.11|36
1617811610000|2021-04-07 16:06:50|631.38|627.38|631.91|627.91|631.91|627.91|631.32|627.32|34
1617811620000|2021-04-07 16:07:00|631.86|627.86|632.42|628.42|632.42|628.42|631.85|627.85|32
1617811630000|2021-04-07 16:07:10|632.47|628.47|632.21|628.21|632.63|628.63|631.78|627.78|33
1617811640000|2021-04-07 16:07:20|632.18|628.18|632.33|628.33|632.33|628.33|631.96|627.96|33
1617811650000|2021-04-07 16:07:30|632.47|628.47|632.65|628.65|632.7|628.7|632.44|628.44|31
1617811660000|2021-04-07 16:07:40|632.73|628.73|633.26|629.26|633.33|629.33|632.67|628.67|32
1617811670000|2021-04-07 16:07:50|632.96|628.96|634|630|634|630|632.96|628.96|35
1617811680000|2021-04-07 16:08:00|634.07|630.07|634.41|630.41|634.41|630.41|634.04|630.04|28
1617811690000|2021-04-07 16:08:10|634.43|630.43|635.16|631.16|635.16|631.16|634.37|630.37|28
1617811700000|2021-04-07 16:08:20|635.28|631.28|635.33|631.33|635.75|631.75|635.15|631.15|32
1617811710000|2021-04-07 16:08:30|635.29|631.29|635.17|631.17|635.72|631.72|635.08|631.08|30
1617811720000|2021-04-07 16:08:40|635.31|631.31|635.89|631.89|635.89|631.89|635.31|631.31|32
1617811730000|2021-04-07 16:08:50|635.94|631.94|635.87|631.87|635.95|631.95|635.32|631.32|34
1617811740000|2021-04-07 16:09:00|635.86|631.86|635.18|631.18|635.86|631.86|635.18|631.18|32
1617811750000|2021-04-07 16:09:10|635.2|631.2|634.61|630.61|635.2|631.2|634.36|630.36|37
1617811760000|2021-04-07 16:09:20|634.62|630.62|635.21|631.21|635.22|631.22|634.46|630.46|33
1617811770000|2021-04-07 16:09:30|635.18|631.18|636.63|632.63|636.81|632.81|634.82|630.82|36
1617811780000|2021-04-07 16:09:40|636.66|632.66|638.34|634.34|638.6|634.6|636.66|632.66|32
1617811790000|2021-04-07 16:09:50|638.37|634.37|638.19|634.19|638.37|634.37|637.16|633.16|32
1617811800000|2021-04-07 16:10:00|638.26|634.26|637.53|633.53|638.48|634.48|636.98|632.98|39
1617811810000|2021-04-07 16:10:10|637.48|633.48|636.31|632.31|637.48|633.48|636.31|632.31|35
1617811820000|2021-04-07 16:10:20|636.3|632.3|636.8|632.8|637|633|635.93|631.93|31
1617811830000|2021-04-07 16:10:30|636.67|632.67|637.37|633.37|637.62|633.62|636.53|632.53|34
1617811840000|2021-04-07 16:10:40|637.34|633.34|637.46|633.46|637.46|633.46|637.13|633.13|28
1617811850000|2021-04-07 16:10:50|637.47|633.47|636.87|632.87|637.47|633.47|636.81|632.81|28
1617811860000|2021-04-07 16:11:00|636.85|632.85|636.57|632.57|636.92|632.92|636.56|632.56|31
1617811870000|2021-04-07 16:11:10|636.56|632.56|635.97|631.97|636.56|632.56|635.97|631.97|30
1617811880000|2021-04-07 16:11:20|635.96|631.96|636.45|632.45|636.45|632.45|635.85|631.85|28
1617811890000|2021-04-07 16:11:30|636.37|632.37|636.32|632.32|636.53|632.53|636.22|632.22|33
1617811900000|2021-04-07 16:11:40|636.34|632.34|635.72|631.72|636.34|632.34|635.72|631.72|29
1617811910000|2021-04-07 16:11:50|635.7|631.7|634.81|630.81|635.74|631.74|634.62|630.62|33
1617811920000|2021-04-07 16:12:00|634.8|630.8|635.74|631.74|635.74|631.74|634.76|630.76|34
1617811930000|2021-04-07 16:12:10|635.83|631.83|635.48|631.48|636.06|632.06|635.28|631.28|39
1617811940000|2021-04-07 16:12:20|635.43|631.43|635.51|631.51|635.64|631.64|635.43|631.43|26
1617811950000|2021-04-07 16:12:30|635.48|631.48|634.73|630.73|635.48|631.48|634.57|630.57|31
1617811960000|2021-04-07 16:12:40|634.7|630.7|634.93|630.93|635.21|631.21|634.7|630.7|36
1617811970000|2021-04-07 16:12:50|635|631|635.17|631.17|635.18|631.18|634.97|630.97|33
1617811980000|2021-04-07 16:13:00|635.16|631.16|636.82|632.82|636.9|632.9|635.14|631.14|32
1617811990000|2021-04-07 16:13:10|636.84|632.84|637|633|637.03|633.03|636.8|632.8|27
1617812000000|2021-04-07 16:13:20|637.01|633.01|636.28|632.28|637.04|633.04|636.28|632.28|26
1617812010000|2021-04-07 16:13:30|636.11|632.11|636.28|632.28|636.46|632.46|635.93|631.93|35
1617812020000|2021-04-07 16:13:40|636.18|632.18|636.05|632.05|636.36|632.36|636.02|632.02|33
1617812030000|2021-04-07 16:13:50|636.14|632.14|635.46|631.46|636.14|632.14|635.36|631.36|37
1617812040000|2021-04-07 16:14:00|635.45|631.45|634.03|630.03|635.47|631.47|634.03|630.03|25
1617812050000|2021-04-07 16:14:10|634.04|630.04|634.85|630.85|635.46|631.46|634.04|630.04|31
1617812060000|2021-04-07 16:14:20|634.8|630.8|633.64|629.64|634.83|630.83|633.64|629.64|33
1617812070000|2021-04-07 16:14:30|633.67|629.67|632.72|628.72|633.74|629.74|632.72|628.72|32
1617812080000|2021-04-07 16:14:40|632.68|628.68|632.29|628.29|632.95|628.95|632.06|628.06|35
1617812090000|2021-04-07 16:14:50|632.3|628.3|631.76|627.76|632.39|628.39|631.36|627.36|34
1617812100000|2021-04-07 16:15:00|631.77|627.77|631.22|627.22|631.8|627.8|631.22|627.22|30
1617812110000|2021-04-07 16:15:10|631.17|627.17|631.1|627.1|631.47|627.47|630.95|626.95|30
1617812120000|2021-04-07 16:15:20|631.14|627.14|631.18|627.18|631.32|627.32|630.99|626.99|29
1617812130000|2021-04-07 16:15:30|631.2|627.2|631.69|627.69|631.71|627.71|631.2|627.2|30
1617812140000|2021-04-07 16:15:40|631.82|627.82|632.01|628.01|632.05|628.05|631.82|627.82|29
1617812150000|2021-04-07 16:15:50|632.06|628.06|632.65|628.65|632.88|628.88|632.06|628.06|32
1617812160000|2021-04-07 16:16:00|633.72|629.72|634.29|630.29|634.29|630.29|633.72|629.72|31
1617812170000|2021-04-07 16:16:10|634.24|630.24|634.57|630.57|634.78|630.78|634.24|630.24|31
1617812180000|2021-04-07 16:16:20|634.66|630.66|635.08|631.08|635.64|631.64|634.64|630.64|32
1617812190000|2021-04-07 16:16:30|635.1|631.1|635.23|631.23|635.42|631.42|635.1|631.1|29
1617812200000|2021-04-07 16:16:40|635.08|631.08|634.03|630.03|635.08|631.08|634.03|630.03|32
1617812210000|2021-04-07 16:16:50|634.01|630.01|634.01|630.01|634.46|630.46|633.92|629.92|29
1617812220000|2021-04-07 16:17:00|633.99|629.99|633.85|629.85|634.01|630.01|633.85|629.85|28
1617812230000|2021-04-07 16:17:10|633.86|629.86|633.08|629.08|633.86|629.86|632.86|628.86|35
1617812240000|2021-04-07 16:17:20|632.97|628.97|632.27|628.27|633.06|629.06|632.22|628.22|28
1617812250000|2021-04-07 16:17:30|632.26|628.26|631.56|627.56|632.26|628.26|631.37|627.37|34
1617812260000|2021-04-07 16:17:40|631.46|627.46|630.85|626.85|631.59|627.59|630.76|626.76|34
1617812270000|2021-04-07 16:17:50|630.8|626.8|630.53|626.53|630.9|626.9|630.51|626.51|25
1617812280000|2021-04-07 16:18:00|630.52|626.52|631.09|627.09|631.09|627.09|630.45|626.45|26
1617812290000|2021-04-07 16:18:10|631.25|627.25|631.15|627.15|631.79|627.79|631.15|627.15|38
1617812300000|2021-04-07 16:18:20|631.26|627.26|630.19|626.19|631.26|627.26|630.19|626.19|24
1617812310000|2021-04-07 16:18:30|630.28|626.28|628.84|624.84|630.29|626.29|628.75|624.75|31
1617812320000|2021-04-07 16:18:40|628.96|624.96|629.08|625.08|629.29|625.29|628.88|624.88|32
1617812330000|2021-04-07 16:18:50|629.07|625.07|629.2|625.2|629.2|625.2|628.82|624.82|35
1617812340000|2021-04-07 16:19:00|629.25|625.25|629.96|625.96|629.96|625.96|629.19|625.19|34
1617812350000|2021-04-07 16:19:10|630|626|629.29|625.29|630.11|626.11|629.29|625.29|33
1617812360000|2021-04-07 16:19:20|629.33|625.33|628.72|624.72|629.33|625.33|628.66|624.66|27
1617812370000|2021-04-07 16:19:30|628.71|624.71|628.6|624.6|628.92|624.92|628.6|624.6|23
1617812380000|2021-04-07 16:19:40|628.42|624.42|628.4|624.4|628.77|624.77|628.26|624.26|31
1617812390000|2021-04-07 16:19:50|628.39|624.39|627.9|623.9|628.39|624.39|627.75|623.75|35
1617812400000|2021-04-07 16:20:00|628.01|624.01|628.25|624.25|628.39|624.39|627.88|623.88|31
1617812410000|2021-04-07 16:20:10|628.3|624.3|628.74|624.74|628.74|624.74|628.18|624.18|33
1617812420000|2021-04-07 16:20:20|628.76|624.76|629.11|625.11|629.25|625.25|628.76|624.76|31
1617812430000|2021-04-07 16:20:30|629.1|625.1|628.53|624.53|629.1|625.1|628.53|624.53|36
1617812440000|2021-04-07 16:20:40|628.55|624.55|628.27|624.27|628.59|624.59|628.26|624.26|25
1617812450000|2021-04-07 16:20:50|628.32|624.32|628.4|624.4|628.82|624.82|628.27|624.27|34
1617812460000|2021-04-07 16:21:00|628.33|624.33|629.26|625.26|629.28|625.28|628.33|624.33|33
1617812470000|2021-04-07 16:21:10|629.27|625.27|628.82|624.82|629.38|625.38|628.75|624.75|35
1617812480000|2021-04-07 16:21:20|628.71|624.71|629.47|625.47|629.47|625.47|628.66|624.66|34
1617812490000|2021-04-07 16:21:30|629.48|625.48|630.71|626.71|630.73|626.73|629.45|625.45|33
1617812500000|2021-04-07 16:21:40|630.75|626.75|630.93|626.93|630.99|626.99|630.74|626.74|29
1617812510000|2021-04-07 16:21:50|630.92|626.92|630.46|626.46|630.94|626.94|630.36|626.36|29
1617812520000|2021-04-07 16:22:00|630.45|626.45|630.72|626.72|630.72|626.72|630.3|626.3|26
1617812530000|2021-04-07 16:22:10|630.7|626.7|631.82|627.82|631.82|627.82|630.7|626.7|31
1617812540000|2021-04-07 16:22:20|631.83|627.83|631.81|627.81|631.94|627.94|631.77|627.77|23
1617812550000|2021-04-07 16:22:30|631.8|627.8|632.06|628.06|632.1|628.1|631.8|627.8|27
1617812560000|2021-04-07 16:22:40|632.05|628.05|631.77|627.77|632.05|628.05|631.71|627.71|33
1617812570000|2021-04-07 16:22:50|631.96|627.96|632.03|628.03|632.29|628.29|631.96|627.96|32
1617812580000|2021-04-07 16:23:00|632.02|628.02|631.94|627.94|632.03|628.03|631.92|627.92|31
1617812590000|2021-04-07 16:23:10|631.97|627.97|632.41|628.41|632.43|628.43|631.92|627.92|31
1617812600000|2021-04-07 16:23:20|632.42|628.42|632.53|628.53|633.1|629.1|632.42|628.42|29
1617812610000|2021-04-07 16:23:30|632.68|628.68|632.9|628.9|632.9|628.9|632.51|628.51|29
1617812620000|2021-04-07 16:23:40|632.95|628.95|633.36|629.36|633.46|629.46|632.64|628.64|29
1617812630000|2021-04-07 16:23:50|632.68|628.68|632.96|628.96|633.26|629.26|632.54|628.54|33
1617812640000|2021-04-07 16:24:00|632.99|628.99|632.79|628.79|632.99|628.99|632.61|628.61|31
1617812650000|2021-04-07 16:24:10|632.78|628.78|633.23|629.23|633.23|629.23|632.6|628.6|32
1617812660000|2021-04-07 16:24:20|633.25|629.25|633.12|629.12|633.6|629.6|633.12|629.12|26
1617812670000|2021-04-07 16:24:30|632.94|628.94|632.33|628.33|633.03|629.03|632.33|628.33|32
1617812680000|2021-04-07 16:24:40|632.34|628.34|633.43|629.43|633.43|629.43|632.31|628.31|31
1617812690000|2021-04-07 16:24:50|633.46|629.46|633.26|629.26|633.46|629.46|633.1|629.1|32
1617812700000|2021-04-07 16:25:00|633.38|629.38|633.01|629.01|633.4|629.4|633.01|629.01|34
1617812710000|2021-04-07 16:25:10|632.96|628.96|632.35|628.35|632.96|628.96|632.24|628.24|30
1617812720000|2021-04-07 16:25:20|632.37|628.37|631.92|627.92|632.67|628.67|631.85|627.85|32
1617812730000|2021-04-07 16:25:30|631.85|627.85|632.03|628.03|632.11|628.11|631.36|627.36|31
1617812740000|2021-04-07 16:25:40|632|628|631.63|627.63|632.06|628.06|631.62|627.62|32
1617812750000|2021-04-07 16:25:50|631.62|627.62|631.37|627.37|631.63|627.63|631.27|627.27|30
1617812760000|2021-04-07 16:26:00|631.4|627.4|631.11|627.11|631.4|627.4|630.96|626.96|31
1617812770000|2021-04-07 16:26:10|631.17|627.17|630.84|626.84|631.22|627.22|630.82|626.82|24
1617812780000|2021-04-07 16:26:20|630.82|626.82|629.99|625.99|631.04|627.04|629.99|625.99|23
1617812790000|2021-04-07 16:26:30|630.02|626.02|629.21|625.21|630.17|626.17|629.21|625.21|25
1617812800000|2021-04-07 16:26:40|629.24|625.24|629.25|625.25|629.39|625.39|629.1|625.1|32
1617812810000|2021-04-07 16:26:50|629.16|625.16|628.85|624.85|629.22|625.22|628.68|624.68|33
1617812820000|2021-04-07 16:27:00|628.89|624.89|629.34|625.34|629.45|625.45|628.84|624.84|34
1617812830000|2021-04-07 16:27:10|629.32|625.32|629.64|625.64|629.65|625.65|629.18|625.18|33
1617812840000|2021-04-07 16:27:20|629.55|625.55|629.41|625.41|629.77|625.77|629.41|625.41|28
1617812850000|2021-04-07 16:27:30|629.57|625.57|630.48|626.48|630.48|626.48|629.31|625.31|30
1617812860000|2021-04-07 16:27:40|630.57|626.57|630.79|626.79|630.89|626.89|630.35|626.35|25
1617812870000|2021-04-07 16:27:50|630.8|626.8|631.63|627.63|631.63|627.63|630.79|626.79|26
1617812880000|2021-04-07 16:28:00|631.51|627.51|630.68|626.68|631.52|627.52|630.64|626.64|34
1617812890000|2021-04-07 16:28:10|630.73|626.73|630.34|626.34|630.91|626.91|630.22|626.22|34
1617812900000|2021-04-07 16:28:20|630.31|626.31|629.55|625.55|630.35|626.35|629.52|625.52|26
1617812910000|2021-04-07 16:28:30|629.49|625.49|629.94|625.94|630.34|626.34|629.49|625.49|35
1617812920000|2021-04-07 16:28:40|629.95|625.95|629.92|625.92|630.02|626.02|629.66|625.66|34
1617812930000|2021-04-07 16:28:50|629.86|625.86|630.39|626.39|630.44|626.44|629.85|625.85|33
1617812940000|2021-04-07 16:29:00|630.37|626.37|629.92|625.92|630.37|626.37|629.87|625.87|25
1617812950000|2021-04-07 16:29:10|629.95|625.95|629.9|625.9|630.04|626.04|629.81|625.81|29
1617812960000|2021-04-07 16:29:20|629.87|625.87|630.05|626.05|630.06|626.06|629.83|625.83|28
1617812970000|2021-04-07 16:29:30|630.04|626.04|630.11|626.11|630.37|626.37|629.97|625.97|28
1617812980000|2021-04-07 16:29:40|630.12|626.12|630.01|626.01|630.19|626.19|629.92|625.92|34
1617812990000|2021-04-07 16:29:50|629.96|625.96|629.83|625.83|629.99|625.99|629.67|625.67|25
1617813000000|2021-04-07 16:30:00|629.8|625.8|629.59|625.59|629.96|625.96|629.54|625.54|34
1617813010000|2021-04-07 16:30:10|629.48|625.48|629.06|625.06|629.54|625.54|629.03|625.03|29
1617813020000|2021-04-07 16:30:20|629.01|625.01|628.93|624.93|629.06|625.06|628.85|624.85|29
1617813030000|2021-04-07 16:30:30|628.87|624.87|627.92|623.92|628.96|624.96|627.88|623.88|32
1617813040000|2021-04-07 16:30:40|627.93|623.93|628.02|624.02|628.23|624.23|627.93|623.93|32
1617813050000|2021-04-07 16:30:50|628|624|626.81|622.81|628|624|626.81|622.81|32
1617813060000|2021-04-07 16:31:00|626.72|622.72|626.64|622.64|626.75|622.75|626.56|622.56|24
1617813070000|2021-04-07 16:31:10|626.62|622.62|626.81|622.81|626.97|622.97|626.55|622.55|30
1617813080000|2021-04-07 16:31:20|626.78|622.78|626.42|622.42|626.93|622.93|626.42|622.42|33
1617813090000|2021-04-07 16:31:30|626.41|622.41|626.39|622.39|626.5|622.5|626.31|622.31|30
1617813100000|2021-04-07 16:31:40|626.34|622.34|626.16|622.16|626.49|622.49|626.04|622.04|36
1617813110000|2021-04-07 16:31:50|626.15|622.15|626.19|622.19|626.26|622.26|626.13|622.13|28
1617813120000|2021-04-07 16:32:00|626.23|622.23|626.14|622.14|626.27|622.27|626.09|622.09|29
1617813130000|2021-04-07 16:32:10|626.13|622.13|627.05|623.05|627.05|623.05|626.12|622.12|28
1617813140000|2021-04-07 16:32:20|627.07|623.07|627.47|623.47|627.72|623.72|627.07|623.07|36
1617813150000|2021-04-07 16:32:30|627.2|623.2|627.54|623.54|627.57|623.57|627.07|623.07|32
1617813160000|2021-04-07 16:32:40|627.53|623.53|627.71|623.71|627.76|623.76|627.52|623.52|24
1617813170000|2021-04-07 16:32:50|627.7|623.7|627.62|623.62|627.93|623.93|627.62|623.62|31
1617813180000|2021-04-07 16:33:00|627.59|623.59|627.23|623.23|627.59|623.59|627.12|623.12|32
1617813190000|2021-04-07 16:33:10|627.16|623.16|626.96|622.96|627.16|623.16|626.95|622.95|24
1617813200000|2021-04-07 16:33:20|626.94|622.94|627.73|623.73|627.82|623.82|626.91|622.91|33
1617813210000|2021-04-07 16:33:30|627.75|623.75|627.92|623.92|627.95|623.95|627.54|623.54|33
1617813220000|2021-04-07 16:33:40|627.93|623.93|627.55|623.55|628.01|624.01|627.55|623.55|31
1617813230000|2021-04-07 16:33:50|627.51|623.51|627.82|623.82|627.83|623.83|627.51|623.51|32
1617813240000|2021-04-07 16:34:00|627.81|623.81|628.31|624.31|628.64|624.64|627.76|623.76|36
1617813250000|2021-04-07 16:34:10|628.19|624.19|628.42|624.42|628.51|624.51|628.1|624.1|37
1617813260000|2021-04-07 16:34:20|628.33|624.33|628.87|624.87|628.87|624.87|628.33|624.33|22
1617813270000|2021-04-07 16:34:30|628.86|624.86|629.69|625.69|629.69|625.69|628.85|624.85|34
1617813280000|2021-04-07 16:34:40|629.67|625.67|629.54|625.54|629.69|625.69|629.13|625.13|32
1617813290000|2021-04-07 16:34:50|629.52|625.52|629.75|625.75|629.78|625.78|629.52|625.52|24
1617813300000|2021-04-07 16:35:00|629.81|625.81|630.36|626.36|630.36|626.36|629.81|625.81|26
1617813310000|2021-04-07 16:35:10|630.29|626.29|630.53|626.53|630.54|626.54|630.29|626.29|28
1617813320000|2021-04-07 16:35:20|630.49|626.49|629.84|625.84|630.56|626.56|629.63|625.63|35
1617813330000|2021-04-07 16:35:30|629.83|625.83|630.08|626.08|630.09|626.09|629.78|625.78|35
1617813340000|2021-04-07 16:35:40|630.09|626.09|630.39|626.39|630.57|626.57|630.07|626.07|26
1617813350000|2021-04-07 16:35:50|630.4|626.4|630.68|626.68|630.68|626.68|630.33|626.33|29
1617813360000|2021-04-07 16:36:00|630.7|626.7|630.4|626.4|630.81|626.81|630.4|626.4|22
1617813370000|2021-04-07 16:36:10|630.37|626.37|629.9|625.9|630.37|626.37|629.75|625.75|30
1617813380000|2021-04-07 16:36:20|629.87|625.87|629.22|625.22|629.87|625.87|629.05|625.05|32
1617813390000|2021-04-07 16:36:30|629.21|625.21|629.03|625.03|629.21|625.21|628.78|624.78|38
1617813400000|2021-04-07 16:36:40|629.02|625.02|629.13|625.13|629.45|625.45|629.01|625.01|37
1617813410000|2021-04-07 16:36:50|629.14|625.14|628.85|624.85|629.17|625.17|628.85|624.85|28
1617813420000|2021-04-07 16:37:00|628.86|624.86|629.6|625.6|629.6|625.6|628.85|624.85|35
1617813430000|2021-04-07 16:37:10|629.61|625.61|630.37|626.37|630.38|626.38|629.61|625.61|30
1617813440000|2021-04-07 16:37:20|630.38|626.38|630.92|626.92|630.92|626.92|630.11|626.11|34
1617813450000|2021-04-07 16:37:30|630.95|626.95|631.03|627.03|631.34|627.34|630.9|626.9|24
1617813460000|2021-04-07 16:37:40|630.99|626.99|630.26|626.26|630.99|626.99|630.24|626.24|27
1617813470000|2021-04-07 16:37:50|630.27|626.27|630.97|626.97|631.08|627.08|630.27|626.27|35
1617813480000|2021-04-07 16:38:00|631|627|631.69|627.69|631.74|627.74|631|627|34
1617813490000|2021-04-07 16:38:10|631.68|627.68|631.72|627.72|631.78|627.78|631.51|627.51|24
1617813500000|2021-04-07 16:38:20|631.92|627.92|632.26|628.26|632.52|628.52|631.84|627.84|31
1617813510000|2021-04-07 16:38:30|632.2|628.2|632.3|628.3|632.47|628.47|632.16|628.16|30
1617813520000|2021-04-07 16:38:40|632.25|628.25|632.64|628.64|632.64|628.64|632.25|628.25|27
1617813530000|2021-04-07 16:38:50|632.69|628.69|632.26|628.26|632.85|628.85|632.26|628.26|32
1617813540000|2021-04-07 16:39:00|632.27|628.27|632.01|628.01|632.27|628.27|631.93|627.93|30
1617813550000|2021-04-07 16:39:10|632|628|632.75|628.75|632.75|628.75|631.96|627.96|31
1617813560000|2021-04-07 16:39:20|632.76|628.76|632.87|628.87|632.97|628.97|632.69|628.69|33
1617813570000|2021-04-07 16:39:30|632.9|628.9|633.18|629.18|633.22|629.22|632.86|628.86|33
1617813580000|2021-04-07 16:39:40|633.25|629.25|633.97|629.97|633.97|629.97|633.25|629.25|28
1617813590000|2021-04-07 16:39:50|633.98|629.98|633.87|629.87|634.04|630.04|633.8|629.8|28
1617813600000|2021-04-07 16:40:00|633.9|629.9|633.7|629.7|634.1|630.1|633.7|629.7|34
1617813610000|2021-04-07 16:40:10|633.65|629.65|633.98|629.98|633.98|629.98|633.3|629.3|38
1617813620000|2021-04-07 16:40:20|633.99|629.99|634.84|630.84|634.85|630.85|633.99|629.99|29
1617813630000|2021-04-07 16:40:30|634.85|630.85|635.19|631.19|635.2|631.2|634.82|630.82|17
1617813640000|2021-04-07 16:40:40|635.18|631.18|635.55|631.55|635.55|631.55|634.93|630.93|30
1617813650000|2021-04-07 16:40:50|635.58|631.58|635.47|631.47|635.68|631.68|635.47|631.47|26
1617813660000|2021-04-07 16:41:00|635.51|631.51|634.34|630.34|635.51|631.51|634.34|630.34|35
1617813670000|2021-04-07 16:41:10|634.4|630.4|634.92|630.92|634.92|630.92|634.4|630.4|33
1617813680000|2021-04-07 16:41:20|634.93|630.93|635.57|631.57|635.61|631.61|634.93|630.93|35
1617813690000|2021-04-07 16:41:30|635.6|631.6|636.01|632.01|636.23|632.23|635.6|631.6|32
1617813700000|2021-04-07 16:41:40|636.08|632.08|635.98|631.98|636.12|632.12|635.56|631.56|39
1617813710000|2021-04-07 16:41:50|635.96|631.96|635.65|631.65|636.1|632.1|635.61|631.61|25
1617813720000|2021-04-07 16:42:00|635.69|631.69|635.45|631.45|635.72|631.72|635.4|631.4|30
1617813730000|2021-04-07 16:42:10|635.43|631.43|635.31|631.31|635.43|631.43|635|631|31
1617813740000|2021-04-07 16:42:20|635.33|631.33|635.21|631.21|635.35|631.35|635.1|631.1|37
1617813750000|2021-04-07 16:42:30|635.25|631.25|634.64|630.64|635.25|631.25|634.5|630.5|32
1617813760000|2021-04-07 16:42:40|634.62|630.62|634.86|630.86|635.32|631.32|634.62|630.62|36
1617813770000|2021-04-07 16:42:50|634.78|630.78|635.29|631.29|635.29|631.29|634.69|630.69|32
1617813780000|2021-04-07 16:43:00|635.31|631.31|635.01|631.01|635.31|631.31|634.99|630.99|35
1617813790000|2021-04-07 16:43:10|635|631|634.97|630.97|635.32|631.32|634.93|630.93|32
1617813800000|2021-04-07 16:43:20|634.96|630.96|635.17|631.17|635.45|631.45|634.96|630.96|33
1617813810000|2021-04-07 16:43:30|635.16|631.16|635.4|631.4|635.41|631.41|635.03|631.03|31
1617813820000|2021-04-07 16:43:40|635.41|631.41|635.41|631.41|635.41|631.41|635.12|631.12|32
1617813830000|2021-04-07 16:43:50|635.42|631.42|635.79|631.79|635.79|631.79|635.35|631.35|29
1617813840000|2021-04-07 16:44:00|635.8|631.8|636.4|632.4|636.42|632.42|635.54|631.54|25
1617813850000|2021-04-07 16:44:10|636.26|632.26|636.34|632.34|636.63|632.63|636.26|632.26|28
1617813860000|2021-04-07 16:44:20|636.41|632.41|636.47|632.47|636.78|632.78|636.3|632.3|31
1617813870000|2021-04-07 16:44:30|636.52|632.52|636|632|636.69|632.69|636|632|35
1617813880000|2021-04-07 16:44:40|635.99|631.99|635.97|631.97|636.08|632.08|635.69|631.69|32
1617813890000|2021-04-07 16:44:50|635.94|631.94|635.64|631.64|635.97|631.97|635.43|631.43|26
1617813900000|2021-04-07 16:45:00|635.62|631.62|635.61|631.61|635.62|631.62|635.09|631.09|30
1617813910000|2021-04-07 16:45:10|635.66|631.66|636.34|632.34|636.34|632.34|635.66|631.66|26
1617813920000|2021-04-07 16:45:20|636.35|632.35|636.04|632.04|636.51|632.51|635.87|631.87|37
1617813930000|2021-04-07 16:45:30|636.05|632.05|636.29|632.29|636.43|632.43|635.88|631.88|32
1617813940000|2021-04-07 16:45:40|636.42|632.42|636.08|632.08|636.64|632.64|636.08|632.08|33
1617813950000|2021-04-07 16:45:50|636.01|632.01|635.78|631.78|636.02|632.02|635.49|631.49|35
1617813960000|2021-04-07 16:46:00|635.83|631.83|635.47|631.47|635.91|631.91|635.47|631.47|33
1617813970000|2021-04-07 16:46:10|635.53|631.53|634.84|630.84|635.91|631.91|634.84|630.84|35
1617813980000|2021-04-07 16:46:20|634.82|630.82|634.89|630.89|634.96|630.96|634.82|630.82|25
1617813990000|2021-04-07 16:46:30|634.91|630.91|634.93|630.93|634.99|630.99|634.6|630.6|30
1617814000000|2021-04-07 16:46:40|634.92|630.92|635.04|631.04|635.17|631.17|634.92|630.92|24
1617814010000|2021-04-07 16:46:50|635|631|635.05|631.05|635.23|631.23|634.96|630.96|25
1617814020000|2021-04-07 16:47:00|635|631|635.01|631.01|635.18|631.18|634.9|630.9|29
1617814030000|2021-04-07 16:47:10|635|631|635.26|631.26|635.36|631.36|634.89|630.89|21
1617814040000|2021-04-07 16:47:20|635.21|631.21|635.12|631.12|635.32|631.32|635.01|631.01|32
1617814050000|2021-04-07 16:47:30|635.27|631.27|634.7|630.7|635.31|631.31|634.7|630.7|28
1617814060000|2021-04-07 16:47:40|634.71|630.71|635.15|631.15|635.16|631.16|634.66|630.66|40
1617814070000|2021-04-07 16:47:50|635.09|631.09|634.98|630.98|635.13|631.13|634.96|630.96|25
1617814080000|2021-04-07 16:48:00|635.11|631.11|635.33|631.33|635.37|631.37|635.02|631.02|34
1617814090000|2021-04-07 16:48:10|635.34|631.34|635.69|631.69|635.76|631.76|635.25|631.25|26
1617814100000|2021-04-07 16:48:20|635.7|631.7|635.08|631.08|635.7|631.7|635.08|631.08|29
1617814110000|2021-04-07 16:48:30|635.14|631.14|635.24|631.24|635.3|631.3|635.14|631.14|24
1617814120000|2021-04-07 16:48:40|635.31|631.31|635.38|631.38|635.39|631.39|635.24|631.24|19
1617814130000|2021-04-07 16:48:50|635.39|631.39|635.46|631.46|635.52|631.52|635.39|631.39|16
1617814140000|2021-04-07 16:49:00|635.45|631.45|635.74|631.74|635.74|631.74|635.28|631.28|25
1617814150000|2021-04-07 16:49:10|635.81|631.81|635.94|631.94|636.03|632.03|635.81|631.81|21
1617814160000|2021-04-07 16:49:20|635.87|631.87|635.72|631.72|635.87|631.87|635.71|631.71|18
1617814170000|2021-04-07 16:49:30|635.73|631.73|635.58|631.58|635.74|631.74|635.57|631.57|21
1617814180000|2021-04-07 16:49:40|635.57|631.57|635.62|631.62|635.63|631.63|635.51|631.51|23
1617814190000|2021-04-07 16:49:50|635.6|631.6|635.7|631.7|635.7|631.7|635.41|631.41|31
1617814200000|2021-04-07 16:50:00|635.71|631.71|635.35|631.35|635.82|631.82|635.35|631.35|29
1617814210000|2021-04-07 16:50:10|635.34|631.34|635.5|631.5|635.54|631.54|635.27|631.27|28
1617814220000|2021-04-07 16:50:20|635.48|631.48|635.69|631.69|635.69|631.69|635.2|631.2|31
1617814230000|2021-04-07 16:50:30|635.7|631.7|635.63|631.63|635.76|631.76|635.58|631.58|24
1617814240000|2021-04-07 16:50:40|635.64|631.64|635.51|631.51|635.74|631.74|635.5|631.5|24
1617814250000|2021-04-07 16:50:50|635.47|631.47|635.31|631.31|635.55|631.55|635.31|631.31|24
1617814260000|2021-04-07 16:51:00|635.32|631.32|635|631|635.33|631.33|635|631|23
1617814270000|2021-04-07 16:51:10|635.05|631.05|635.08|631.08|635.1|631.1|634.95|630.95|22
1617814280000|2021-04-07 16:51:20|634.85|630.85|634.77|630.77|635|631|634.77|630.77|27
1617814290000|2021-04-07 16:51:30|634.96|630.96|634.92|630.92|635.25|631.25|634.53|630.53|26
1617814300000|2021-04-07 16:51:40|634.84|630.84|635.13|631.13|635.13|631.13|634.47|630.47|31
1617814310000|2021-04-07 16:51:50|635.12|631.12|634.89|630.89|635.17|631.17|634.86|630.86|24
1617814320000|2021-04-07 16:52:00|634.9|630.9|635.62|631.62|635.62|631.62|634.83|630.83|29
1617814330000|2021-04-07 16:52:10|635.63|631.63|635.54|631.54|635.79|631.79|635.53|631.53|28
1617814340000|2021-04-07 16:52:20|635.58|631.58|635.09|631.09|635.64|631.64|635.08|631.08|27
1617814350000|2021-04-07 16:52:30|635.1|631.1|635.4|631.4|635.54|631.54|635.1|631.1|31
1617814360000|2021-04-07 16:52:40|635.42|631.42|635.26|631.26|635.47|631.47|635.26|631.26|26
1617814370000|2021-04-07 16:52:50|635.23|631.23|635.12|631.12|635.23|631.23|634.97|630.97|21
1617814380000|2021-04-07 16:53:00|635.11|631.11|635.05|631.05|635.11|631.11|634.9|630.9|22
1617814390000|2021-04-07 16:53:10|634.95|630.95|635.04|631.04|635.1|631.1|634.79|630.79|26
1617814400000|2021-04-07 16:53:20|635.02|631.02|635.55|631.55|635.55|631.55|634.97|630.97|28
1617814410000|2021-04-07 16:53:30|635.63|631.63|637.14|633.14|637.18|633.18|635.63|631.63|32
1617814420000|2021-04-07 16:53:40|637.26|633.26|638.72|634.72|638.72|634.72|637.1|633.1|31
1617814430000|2021-04-07 16:53:50|638.64|634.64|638.25|634.25|638.72|634.72|638.24|634.24|30
1617814440000|2021-04-07 16:54:00|638.2|634.2|638.95|634.95|638.95|634.95|638.03|634.03|35
1617814450000|2021-04-07 16:54:10|638.89|634.89|639.91|635.91|640.07|636.07|638.83|634.83|34
1617814460000|2021-04-07 16:54:20|639.93|635.93|639.29|635.29|640.22|636.22|639.16|635.16|32
1617814470000|2021-04-07 16:54:30|639.2|635.2|638.94|634.94|640.37|636.37|638.9|634.9|35
1617814480000|2021-04-07 16:54:40|638.98|634.98|641.43|637.43|641.43|637.43|638.92|634.92|36
1617814490000|2021-04-07 16:54:50|641.77|637.77|641.23|637.23|642.28|638.28|641.23|637.23|37
1617814500000|2021-04-07 16:55:00|641.18|637.18|638.66|634.66|641.18|637.18|638.66|634.66|39
1617814510000|2021-04-07 16:55:10|638.72|634.72|640.39|636.39|640.78|636.78|638.67|634.67|39
1617814520000|2021-04-07 16:55:20|640.85|636.85|642.92|638.92|642.92|638.92|640.55|636.55|34
1617814530000|2021-04-07 16:55:30|642.9|638.9|640.84|636.84|642.98|638.98|640.84|636.84|35
1617814540000|2021-04-07 16:55:40|640.45|636.45|638.83|634.83|640.63|636.63|638.48|634.48|39
1617814550000|2021-04-07 16:55:50|638.8|634.8|641.55|637.55|641.67|637.67|638.8|634.8|40
1617814560000|2021-04-07 16:56:00|641.34|637.34|640.53|636.53|641.98|637.98|640.53|636.53|37
1617814570000|2021-04-07 16:56:10|640.52|636.52|640.49|636.49|640.74|636.74|640.15|636.15|32
1617814580000|2021-04-07 16:56:20|640.15|636.15|639.14|635.14|640.45|636.45|638.95|634.95|39
1617814590000|2021-04-07 16:56:30|639.06|635.06|640.9|636.9|640.9|636.9|639.06|635.06|38
1617814600000|2021-04-07 16:56:40|640.71|636.71|642.21|638.21|642.21|638.21|640.71|636.71|37
1617814610000|2021-04-07 16:56:50|642.32|638.32|640.69|636.69|642.39|638.39|640.54|636.54|38
1617814620000|2021-04-07 16:57:00|640.7|636.7|640|636|640.76|636.76|639.95|635.95|38
1617814630000|2021-04-07 16:57:10|640.05|636.05|638.97|634.97|640.23|636.23|638.89|634.89|36
1617814640000|2021-04-07 16:57:20|638.83|634.83|639.39|635.39|640.08|636.08|638.59|634.59|38
1617814650000|2021-04-07 16:57:30|638.97|634.97|640.85|636.85|640.88|636.88|638.97|634.97|37
1617814660000|2021-04-07 16:57:40|640.64|636.64|640.63|636.63|640.83|636.83|640.31|636.31|37
1617814670000|2021-04-07 16:57:50|640.6|636.6|639.76|635.76|640.76|636.76|639.75|635.75|39
1617814680000|2021-04-07 16:58:00|639.67|635.67|639.46|635.46|639.98|635.98|639.44|635.44|37
1617814690000|2021-04-07 16:58:10|639.58|635.58|639.55|635.55|640.17|636.17|639.53|635.53|36
1617814700000|2021-04-07 16:58:20|639.58|635.58|639.57|635.57|639.86|635.86|639.52|635.52|33
1617814710000|2021-04-07 16:58:30|639.59|635.59|639.49|635.49|639.59|635.59|638.61|634.61|35
1617814720000|2021-04-07 16:58:40|639.6|635.6|640.34|636.34|640.45|636.45|639.19|635.19|34
1617814730000|2021-04-07 16:58:50|640.28|636.28|639.44|635.44|640.28|636.28|639.44|635.44|36
1617814740000|2021-04-07 16:59:00|639.36|635.36|639.11|635.11|639.57|635.57|638.99|634.99|35
1617814750000|2021-04-07 16:59:10|639.15|635.15|638.6|634.6|639.4|635.4|638.57|634.57|37
1617814760000|2021-04-07 16:59:20|638.85|634.85|639.22|635.22|639.56|635.56|638.76|634.76|38
1617814770000|2021-04-07 16:59:30|639.03|635.03|639.2|635.2|639.53|635.53|638.97|634.97|32
1617814780000|2021-04-07 16:59:40|639.21|635.21|639.32|635.32|639.32|635.32|638.55|634.55|33
1617814790000|2021-04-07 16:59:50|639.33|635.33|638.23|634.23|639.5|635.5|638.23|634.23|26
1617814800000|2021-04-07 17:00:00|638.16|634.16|638|634|638.9|634.9|638|634|36
1617814810000|2021-04-07 17:00:10|637.96|633.96|637.84|633.84|637.98|633.98|637.73|633.73|28
1617814820000|2021-04-07 17:00:20|638.46|634.46|637.71|633.71|638.58|634.58|637.71|633.71|30
1617814830000|2021-04-07 17:00:30|637.54|633.54|637.82|633.82|637.86|633.86|637.44|633.44|26
1617814840000|2021-04-07 17:00:40|637.87|633.87|637.96|633.96|638.33|634.33|637.86|633.86|34
1617814850000|2021-04-07 17:00:50|637.95|633.95|637.87|633.87|638.37|634.37|637.85|633.85|39
1617814860000|2021-04-07 17:01:00|637.85|633.85|638.33|634.33|638.34|634.34|637.74|633.74|33
1617814870000|2021-04-07 17:01:10|638.47|634.47|637.73|633.73|638.47|634.47|637.64|633.64|28
1617814880000|2021-04-07 17:01:20|637.72|633.72|636.82|632.82|637.72|633.72|636.56|632.56|28
1617814890000|2021-04-07 17:01:30|636.81|632.81|636.44|632.44|636.81|632.81|636.4|632.4|33
1617814900000|2021-04-07 17:01:40|636.6|632.6|636.39|632.39|636.83|632.83|636.14|632.14|35
1617814910000|2021-04-07 17:01:50|636.42|632.42|636.71|632.71|636.73|632.73|636.36|632.36|35
1617814920000|2021-04-07 17:02:00|636.69|632.69|636.33|632.33|636.69|632.69|636.31|632.31|28
1617814930000|2021-04-07 17:02:10|636.25|632.25|636.22|632.22|636.39|632.39|636.21|632.21|29
1617814940000|2021-04-07 17:02:20|636.25|632.25|636.38|632.38|636.54|632.54|636.22|632.22|28
1617814950000|2021-04-07 17:02:30|636.34|632.34|636.47|632.47|636.47|632.47|635.99|631.99|22
1617814960000|2021-04-07 17:02:40|636.43|632.43|636.54|632.54|636.72|632.72|636.25|632.25|35
1617814970000|2021-04-07 17:02:50|636.56|632.56|636.37|632.37|636.57|632.57|636.28|632.28|24
1617814980000|2021-04-07 17:03:00|636.38|632.38|636.12|632.12|636.6|632.6|636.12|632.12|24
1617814990000|2021-04-07 17:03:10|636.06|632.06|635.94|631.94|636.13|632.13|635.82|631.82|30
1617815000000|2021-04-07 17:03:20|635.97|631.97|636.05|632.05|636.08|632.08|635.95|631.95|32
1617815010000|2021-04-07 17:03:30|636.09|632.09|635.97|631.97|636.21|632.21|635.87|631.87|29
1617815020000|2021-04-07 17:03:40|635.96|631.96|635.89|631.89|636.27|632.27|635.86|631.86|35
1617815030000|2021-04-07 17:03:50|635.86|631.86|636.17|632.17|636.51|632.51|635.86|631.86|33
1617815040000|2021-04-07 17:04:00|636.37|632.37|636.18|632.18|636.65|632.65|636.18|632.18|31
1617815050000|2021-04-07 17:04:10|636.19|632.19|636.01|632.01|636.32|632.32|636|632|31
1617815060000|2021-04-07 17:04:20|636.1|632.1|636.06|632.06|636.13|632.13|635.98|631.98|26
1617815070000|2021-04-07 17:04:30|636.07|632.07|636.41|632.41|636.44|632.44|636.06|632.06|29
1617815080000|2021-04-07 17:04:40|636.38|632.38|636.32|632.32|636.38|632.38|636.15|632.15|27
1617815090000|2021-04-07 17:04:50|636.28|632.28|636.17|632.17|636.29|632.29|636.16|632.16|17
1617815100000|2021-04-07 17:05:00|636.16|632.16|635.99|631.99|636.16|632.16|635.84|631.84|34
1617815110000|2021-04-07 17:05:10|635.95|631.95|635.78|631.78|636.08|632.08|635.69|631.69|30
1617815120000|2021-04-07 17:05:20|635.96|631.96|635.24|631.24|636.01|632.01|635.05|631.05|27
1617815130000|2021-04-07 17:05:30|635.05|631.05|635.08|631.08|635.17|631.17|635.01|631.01|25
1617815140000|2021-04-07 17:05:40|635.07|631.07|635.48|631.48|635.51|631.51|634.67|630.67|33
1617815150000|2021-04-07 17:05:50|635.51|631.51|635.32|631.32|635.6|631.6|635.32|631.32|26
1617815160000|2021-04-07 17:06:00|635.34|631.34|636.25|632.25|636.25|632.25|635.34|631.34|25
1617815170000|2021-04-07 17:06:10|636.24|632.24|636.25|632.25|636.37|632.37|636.21|632.21|25
1617815180000|2021-04-07 17:06:20|636.29|632.29|635.94|631.94|636.4|632.4|635.89|631.89|28
1617815190000|2021-04-07 17:06:30|635.93|631.93|635.91|631.91|635.97|631.97|635.81|631.81|30
1617815200000|2021-04-07 17:06:40|635.93|631.93|635.71|631.71|635.94|631.94|635.65|631.65|29
1617815210000|2021-04-07 17:06:50|635.58|631.58|635.63|631.63|635.74|631.74|635.36|631.36|32
1617815220000|2021-04-07 17:07:00|635.54|631.54|635.77|631.77|635.77|631.77|635.54|631.54|24
1617815230000|2021-04-07 17:07:10|635.78|631.78|635.55|631.55|635.89|631.89|635.51|631.51|27
1617815240000|2021-04-07 17:07:20|635.54|631.54|635.32|631.32|635.55|631.55|635.29|631.29|26
1617815250000|2021-04-07 17:07:30|635.21|631.21|635.38|631.38|635.59|631.59|635.17|631.17|29
1617815260000|2021-04-07 17:07:40|635.28|631.28|634.76|630.76|635.52|631.52|634.76|630.76|35
1617815270000|2021-04-07 17:07:50|634.94|630.94|633.95|629.95|634.94|630.94|633.95|629.95|31
1617815280000|2021-04-07 17:08:00|633.94|629.94|634.32|630.32|634.59|630.59|633.88|629.88|33
1617815290000|2021-04-07 17:08:10|634.33|630.33|634.05|630.05|634.52|630.52|634.05|630.05|34
1617815300000|2021-04-07 17:08:20|634.06|630.06|633.97|629.97|634.14|630.14|633.84|629.84|13
1617815310000|2021-04-07 17:08:30|633.94|629.94|633.9|629.9|633.99|629.99|633.84|629.84|24
1617815320000|2021-04-07 17:08:40|633.89|629.89|633.86|629.86|634.28|630.28|633.8|629.8|25
1617815330000|2021-04-07 17:08:50|633.79|629.79|633.78|629.78|633.86|629.86|633.73|629.73|10
1617815340000|2021-04-07 17:09:00|633.82|629.82|632.76|628.76|633.82|629.82|632.75|628.75|27
1617815350000|2021-04-07 17:09:10|632.78|628.78|632.89|628.89|633.11|629.11|632.48|628.48|34
1617815360000|2021-04-07 17:09:20|632.88|628.88|632.33|628.33|632.88|628.88|632.29|628.29|30
1617815370000|2021-04-07 17:09:30|632.32|628.32|633.16|629.16|633.16|629.16|632.27|628.27|29
1617815380000|2021-04-07 17:09:40|633.22|629.22|633.34|629.34|633.58|629.58|633.19|629.19|30
1617815390000|2021-04-07 17:09:50|633.33|629.33|632.77|628.77|633.36|629.36|632.69|628.69|31
1617815400000|2021-04-07 17:10:00|632.78|628.78|632.52|628.52|632.79|628.79|632.17|628.17|28
1617815410000|2021-04-07 17:10:10|632.54|628.54|632.79|628.79|633.16|629.16|632.54|628.54|29
1617815420000|2021-04-07 17:10:20|632.77|628.77|632.48|628.48|632.79|628.79|632.41|628.41|23
1617815430000|2021-04-07 17:10:30|632.57|628.57|632.47|628.47|632.65|628.65|632.45|628.45|20
1617815440000|2021-04-07 17:10:40|632.51|628.51|632.53|628.53|632.95|628.95|632.48|628.48|30
1617815450000|2021-04-07 17:10:50|632.52|628.52|632.56|628.56|632.67|628.67|632.43|628.43|12
1617815460000|2021-04-07 17:11:00|632.55|628.55|632.42|628.42|632.55|628.55|632.42|628.42|15
1617815470000|2021-04-07 17:11:10|632.37|628.37|632.53|628.53|632.57|628.57|632.37|628.37|18
1617815480000|2021-04-07 17:11:20|632.37|628.37|632.13|628.13|632.37|628.37|632.09|628.09|16
1617815490000|2021-04-07 17:11:30|632.12|628.12|631.73|627.73|632.12|628.12|631.73|627.73|15
1617815500000|2021-04-07 17:11:40|631.7|627.7|631.54|627.54|631.71|627.71|631.54|627.54|12
1617815510000|2021-04-07 17:11:50|631.55|627.55|631.19|627.19|631.56|627.56|631.19|627.19|14
1617815520000|2021-04-07 17:12:00|631.15|627.15|631.35|627.35|631.35|627.35|631.15|627.15|10
1617815530000|2021-04-07 17:12:10|631.4|627.4|631.2|627.2|631.57|627.57|631.2|627.2|14
1617815540000|2021-04-07 17:12:20|631.21|627.21|630.94|626.94|631.21|627.21|630.94|626.94|16
1617815550000|2021-04-07 17:12:30|630.97|626.97|630.56|626.56|630.97|626.97|630.44|626.44|14
1617815560000|2021-04-07 17:12:40|630.51|626.51|630.83|626.83|630.88|626.88|630.51|626.51|18
1617815570000|2021-04-07 17:12:50|630.85|626.85|630.55|626.55|630.85|626.85|630.48|626.48|13
1617815580000|2021-04-07 17:13:00|630.53|626.53|630.36|626.36|630.53|626.53|630.35|626.35|12
1617815590000|2021-04-07 17:13:10|630.39|626.39|630.29|626.29|630.39|626.39|630.29|626.29|5
1617815610000|2021-04-07 17:13:30|630.38|626.38|630.61|626.61|630.61|626.61|630.32|626.32|15
1617815620000|2021-04-07 17:13:40|630.65|626.65|631.12|627.12|631.12|627.12|630.63|626.63|24
1617815630000|2021-04-07 17:13:50|631.25|627.25|631.09|627.09|631.44|627.44|631.01|627.01|24
1617815640000|2021-04-07 17:14:00|631.08|627.08|631.98|627.98|631.99|627.99|631|627|26
1617815650000|2021-04-07 17:14:10|632|628|631.79|627.79|632.01|628.01|631.79|627.79|10
1617815660000|2021-04-07 17:14:20|631.75|627.75|631.8|627.8|631.94|627.94|631.71|627.71|25
1617815670000|2021-04-07 17:14:30|631.67|627.67|631.28|627.28|631.67|627.67|631.28|627.28|24
1617815680000|2021-04-07 17:14:40|631.29|627.29|631.33|627.33|631.34|627.34|631.16|627.16|22
1617815690000|2021-04-07 17:14:50|631.32|627.32|631.15|627.15|631.33|627.33|631.14|627.14|13
1617815700000|2021-04-07 17:15:00|631.14|627.14|630.98|626.98|631.2|627.2|630.58|626.58|19
1617815710000|2021-04-07 17:15:10|630.97|626.97|630.55|626.55|630.97|626.97|630.46|626.46|16
1617815720000|2021-04-07 17:15:20|630.54|626.54|630.88|626.88|630.92|626.92|630.54|626.54|16
1617815730000|2021-04-07 17:15:30|630.87|626.87|630.63|626.63|630.88|626.88|630.63|626.63|14
1617815740000|2021-04-07 17:15:40|630.64|626.64|630.34|626.34|630.79|626.79|630.34|626.34|15
1617815750000|2021-04-07 17:15:50|630.39|626.39|630.34|626.34|630.39|626.39|629.9|625.9|27
1617815760000|2021-04-07 17:16:00|630.35|626.35|630.62|626.62|630.62|626.62|630.02|626.02|21
1617815770000|2021-04-07 17:16:10|630.63|626.63|630.09|626.09|630.63|626.63|630.02|626.02|15
1617815780000|2021-04-07 17:16:20|630.07|626.07|630.08|626.08|630.33|626.33|629.92|625.92|24
1617815790000|2021-04-07 17:16:30|630.09|626.09|629.75|625.75|630.09|626.09|629.47|625.47|17
1617815800000|2021-04-07 17:16:40|629.74|625.74|629.73|625.73|629.74|625.74|629.72|625.72|4
1617815810000|2021-04-07 17:16:50|629.72|625.72|629.21|625.21|629.73|625.73|629.21|625.21|10
1617815820000|2021-04-07 17:17:00|629.19|625.19|629.01|625.01|629.47|625.47|628.94|624.94|15
1617815830000|2021-04-07 17:17:10|629|625|628.83|624.83|629.01|625.01|628.71|624.71|21
1617815840000|2021-04-07 17:17:20|628.78|624.78|628.51|624.51|628.92|624.92|628.51|624.51|19
1617815850000|2021-04-07 17:17:30|628.49|624.49|628.78|624.78|628.78|624.78|628.49|624.49|13
1617815860000|2021-04-07 17:17:40|628.77|624.77|628.72|624.72|629.07|625.07|628.72|624.72|22
1617815870000|2021-04-07 17:17:50|628.71|624.71|628.82|624.82|628.84|624.84|628.64|624.64|15
1617815880000|2021-04-07 17:18:00|628.78|624.78|629.19|625.19|629.2|625.2|628.52|624.52|17
1617815890000|2021-04-07 17:18:10|629.18|625.18|628.81|624.81|629.18|625.18|628.79|624.79|20
1617815900000|2021-04-07 17:18:20|628.8|624.8|628.79|624.79|628.81|624.81|628.62|624.62|16
1617815910000|2021-04-07 17:18:30|628.75|624.75|628.83|624.83|628.83|624.83|628.47|624.47|19
1617815920000|2021-04-07 17:18:40|628.82|624.82|628.55|624.55|628.82|624.82|628.55|624.55|17
1617815930000|2021-04-07 17:18:50|628.53|624.53|628.49|624.49|628.53|624.53|628.38|624.38|10
1617815940000|2021-04-07 17:19:00|628.41|624.41|628.12|624.12|628.41|624.41|628.05|624.05|6
1617815950000|2021-04-07 17:19:10|628.11|624.11|627.95|623.95|628.11|624.11|627.85|623.85|8
1617815960000|2021-04-07 17:19:20|628.08|624.08|628.12|624.12|628.12|624.12|628.08|624.08|4
1617815970000|2021-04-07 17:19:30|628.2|624.2|628.54|624.54|628.73|624.73|628.18|624.18|19
1617815980000|2021-04-07 17:19:40|628.53|624.53|628.29|624.29|628.75|624.75|628.29|624.29|12
1617815990000|2021-04-07 17:19:50|628.3|624.3|628.29|624.29|628.39|624.39|628.1|624.1|18
1617816000000|2021-04-07 17:20:00|628.4|624.4|628.63|624.63|628.63|624.63|628.33|624.33|6
1617816010000|2021-04-07 17:20:10|628.7|624.7|628.51|624.51|629.03|625.03|628.51|624.51|19
1617816020000|2021-04-07 17:20:20|628.5|624.5|628.35|624.35|628.69|624.69|628.33|624.33|15
1617816030000|2021-04-07 17:20:30|628.21|624.21|628.1|624.1|628.77|624.77|628.07|624.07|20
1617816040000|2021-04-07 17:20:40|628.07|624.07|628.26|624.26|628.27|624.27|628.07|624.07|21
1617816050000|2021-04-07 17:20:50|628.21|624.21|627.91|623.91|628.23|624.23|627.85|623.85|19
1617816060000|2021-04-07 17:21:00|627.87|623.87|627.71|623.71|628.11|624.11|627.57|623.57|20
1617816070000|2021-04-07 17:21:10|627.72|623.72|628.25|624.25|628.37|624.37|627.67|623.67|26
1617816080000|2021-04-07 17:21:20|628.24|624.24|627.91|623.91|628.3|624.3|627.89|623.89|28
1617816090000|2021-04-07 17:21:30|627.9|623.9|627.99|623.99|628.04|624.04|627.63|623.63|19
1617816100000|2021-04-07 17:21:40|627.56|623.56|627.26|623.26|627.99|623.99|627.1|623.1|30
1617816110000|2021-04-07 17:21:50|627.06|623.06|626.97|622.97|627.52|623.52|626.91|622.91|20
1617816120000|2021-04-07 17:22:00|627|623|626.98|622.98|627|623|626.78|622.78|25
1617816130000|2021-04-07 17:22:10|626.93|622.93|626.67|622.67|627.33|623.33|626.59|622.59|29
1617816140000|2021-04-07 17:22:20|626.63|622.63|625.55|621.55|626.74|622.74|625.55|621.55|34
1617816150000|2021-04-07 17:22:30|625.54|621.54|625.25|621.25|625.9|621.9|625.13|621.13|34
1617816160000|2021-04-07 17:22:40|625.27|621.27|624.66|620.66|625.45|621.45|624.52|620.52|28
1617816170000|2021-04-07 17:22:50|624.55|620.55|623.96|619.96|624.72|620.72|623.84|619.84|35
1617816180000|2021-04-07 17:23:00|623.92|619.92|624.96|620.96|625.01|621.01|623.87|619.87|34
1617816190000|2021-04-07 17:23:10|624.86|620.86|624.88|620.88|625.43|621.43|624.8|620.8|32
1617816200000|2021-04-07 17:23:20|624.82|620.82|623.81|619.81|624.94|620.94|623.81|619.81|33
1617816210000|2021-04-07 17:23:30|623.66|619.66|624.07|620.07|624.1|620.1|623.56|619.56|29
1617816220000|2021-04-07 17:23:40|623.98|619.98|624.7|620.7|624.7|620.7|623.97|619.97|30
1617816230000|2021-04-07 17:23:50|624.72|620.72|624.94|620.94|625.27|621.27|624.61|620.61|33
1617816240000|2021-04-07 17:24:00|624.92|620.92|624.58|620.58|625.23|621.23|624.58|620.58|32
1617816250000|2021-04-07 17:24:10|624.56|620.56|625.07|621.07|625.07|621.07|624.56|620.56|33
1617816260000|2021-04-07 17:24:20|625.09|621.09|624.53|620.53|625.19|621.19|624.17|620.17|38
1617816270000|2021-04-07 17:24:30|624.54|620.54|624.59|620.59|624.62|620.62|624.31|620.31|36
1617816280000|2021-04-07 17:24:40|624.61|620.61|624.4|620.4|624.7|620.7|624.33|620.33|29
1617816290000|2021-04-07 17:24:50|624.56|620.56|624.01|620.01|624.58|620.58|623.98|619.98|24
1617816300000|2021-04-07 17:25:00|624.04|620.04|624.37|620.37|624.47|620.47|624.04|620.04|33
1617816310000|2021-04-07 17:25:10|624.39|620.39|624.8|620.8|624.8|620.8|624.39|620.39|34
1617816320000|2021-04-07 17:25:20|624.83|620.83|624.85|620.85|625.01|621.01|624.64|620.64|32
1617816330000|2021-04-07 17:25:30|624.84|620.84|624.48|620.48|624.84|620.84|624.36|620.36|27
1617816340000|2021-04-07 17:25:40|624.55|620.55|624.75|620.75|624.91|620.91|624.47|620.47|28
1617816350000|2021-04-07 17:25:50|624.77|620.77|624.83|620.83|624.83|620.83|624.7|620.7|25
1617816360000|2021-04-07 17:26:00|624.92|620.92|625.57|621.57|625.58|621.58|624.92|620.92|27
1617816370000|2021-04-07 17:26:10|625.6|621.6|625.4|621.4|625.62|621.62|625.29|621.29|24
1617816380000|2021-04-07 17:26:20|625.42|621.42|625.28|621.28|625.43|621.43|625.28|621.28|18
1617816390000|2021-04-07 17:26:30|625.3|621.3|625.51|621.51|625.51|621.51|625.28|621.28|20
1617816400000|2021-04-07 17:26:40|625.56|621.56|625.53|621.53|625.79|621.79|625.52|621.52|18
1617816410000|2021-04-07 17:26:50|625.52|621.52|625.63|621.63|625.65|621.65|625.52|621.52|30
1617816420000|2021-04-07 17:27:00|625.62|621.62|625.9|621.9|625.9|621.9|625.62|621.62|17
1617816430000|2021-04-07 17:27:10|625.91|621.91|626.22|622.22|626.36|622.36|625.91|621.91|23
1617816440000|2021-04-07 17:27:20|626.05|622.05|625.97|621.97|626.13|622.13|625.92|621.92|21
1617816450000|2021-04-07 17:27:30|625.91|621.91|625.62|621.62|625.91|621.91|625.28|621.28|24
1617816460000|2021-04-07 17:27:40|625.63|621.63|625.96|621.96|626.01|622.01|625.63|621.63|12
1617816470000|2021-04-07 17:27:50|625.97|621.97|626.1|622.1|626.18|622.18|625.74|621.74|31
1617816480000|2021-04-07 17:28:00|626.05|622.05|625.67|621.67|626.05|622.05|625.62|621.62|23
1617816490000|2021-04-07 17:28:10|625.56|621.56|625.25|621.25|625.56|621.56|625.1|621.1|26
1617816500000|2021-04-07 17:28:20|625.13|621.13|624.2|620.2|625.33|621.33|624.2|620.2|23
1617816510000|2021-04-07 17:28:30|624.15|620.15|624.39|620.39|624.51|620.51|624.15|620.15|27
1617816520000|2021-04-07 17:28:40|624.42|620.42|624.18|620.18|624.5|620.5|623.89|619.89|22
1617816530000|2021-04-07 17:28:50|624.16|620.16|624.5|620.5|624.64|620.64|624.16|620.16|26
1617816540000|2021-04-07 17:29:00|624.49|620.49|624.27|620.27|624.5|620.5|624.12|620.12|33
1617816550000|2021-04-07 17:29:10|624.28|620.28|624.27|620.27|624.6|620.6|624.24|620.24|23
1617816560000|2021-04-07 17:29:20|624.34|620.34|624.26|620.26|624.39|620.39|624.2|620.2|27
1617816570000|2021-04-07 17:29:30|624.27|620.27|623.95|619.95|624.39|620.39|623.94|619.94|35
1617816580000|2021-04-07 17:29:40|624.06|620.06|623.59|619.59|624.09|620.09|623.59|619.59|22
1617816590000|2021-04-07 17:29:50|623.61|619.61|623.12|619.12|623.7|619.7|623.1|619.1|28
1617816600000|2021-04-07 17:30:00|623.17|619.17|623.27|619.27|623.29|619.29|622.97|618.97|29
1617816610000|2021-04-07 17:30:10|623.19|619.19|624.33|620.33|624.4|620.4|623.12|619.12|35
1617816620000|2021-04-07 17:30:20|624.34|620.34|624.3|620.3|624.36|620.36|624.15|620.15|28
1617816630000|2021-04-07 17:30:30|624.34|620.34|624.67|620.67|625.01|621.01|624.34|620.34|35
1617816640000|2021-04-07 17:30:40|624.66|620.66|624.79|620.79|624.88|620.88|624.63|620.63|23
1617816650000|2021-04-07 17:30:50|624.76|620.76|625.4|621.4|625.4|621.4|624.76|620.76|27
1617816660000|2021-04-07 17:31:00|625.41|621.41|625.34|621.34|625.43|621.43|625.29|621.29|24
1617816670000|2021-04-07 17:31:10|625.35|621.35|625.87|621.87|625.89|621.89|625.35|621.35|22
1617816680000|2021-04-07 17:31:20|625.88|621.88|625.39|621.39|625.94|621.94|625.28|621.28|31
1617816690000|2021-04-07 17:31:30|625.43|621.43|625.08|621.08|625.45|621.45|625.02|621.02|23
1617816700000|2021-04-07 17:31:40|625.07|621.07|624.99|620.99|625.09|621.09|624.89|620.89|25
1617816710000|2021-04-07 17:31:50|624.97|620.97|624.6|620.6|624.97|620.97|624.59|620.59|23
1617816720000|2021-04-07 17:32:00|624.62|620.62|624.79|620.79|624.79|620.79|624.54|620.54|18
1617816730000|2021-04-07 17:32:10|624.8|620.8|625.06|621.06|625.3|621.3|624.8|620.8|28
1617816740000|2021-04-07 17:32:20|625.05|621.05|624.88|620.88|625.12|621.12|624.85|620.85|23
1617816750000|2021-04-07 17:32:30|624.96|620.96|624.46|620.46|624.96|620.96|624.46|620.46|19
1617816760000|2021-04-07 17:32:40|624.5|620.5|624.35|620.35|624.5|620.5|624.27|620.27|28
1617816770000|2021-04-07 17:32:50|624.33|620.33|624.44|620.44|624.46|620.46|624.33|620.33|26
1617816780000|2021-04-07 17:33:00|624.38|620.38|624.64|620.64|624.66|620.66|624.38|620.38|19
1617816790000|2021-04-07 17:33:10|624.59|620.59|624.71|620.71|624.73|620.73|624.46|620.46|22
1617816800000|2021-04-07 17:33:20|624.72|620.72|625.34|621.34|625.34|621.34|624.72|620.72|26
1617816810000|2021-04-07 17:33:30|625.41|621.41|625.51|621.51|625.6|621.6|625.41|621.41|27
1617816820000|2021-04-07 17:33:40|625.5|621.5|626.17|622.17|626.19|622.19|625.5|621.5|27
1617816830000|2021-04-07 17:33:50|626.18|622.18|626.37|622.37|626.49|622.49|626.18|622.18|15
1617816840000|2021-04-07 17:34:00|626.41|622.41|626.18|622.18|626.61|622.61|626.13|622.13|27
1617816850000|2021-04-07 17:34:10|626.15|622.15|626.14|622.14|626.3|622.3|626.11|622.11|24
1617816860000|2021-04-07 17:34:20|626.15|622.15|625.93|621.93|626.15|622.15|625.9|621.9|20
1617816870000|2021-04-07 17:34:30|625.94|621.94|626.25|622.25|626.25|622.25|625.94|621.94|28
1617816880000|2021-04-07 17:34:40|626.27|622.27|626.29|622.29|626.4|622.4|626.25|622.25|21
1617816890000|2021-04-07 17:34:50|626.44|622.44|626.62|622.62|626.72|622.72|626.28|622.28|18
1617816900000|2021-04-07 17:35:00|626.63|622.63|626.55|622.55|626.64|622.64|626.42|622.42|15
1617816910000|2021-04-07 17:35:10|626.54|622.54|626.65|622.65|626.65|622.65|626.54|622.54|9
1617816920000|2021-04-07 17:35:20|626.66|622.66|626.85|622.85|626.85|622.85|626.66|622.66|22
1617816930000|2021-04-07 17:35:30|626.81|622.81|626.81|622.81|626.83|622.83|626.72|622.72|20
1617816940000|2021-04-07 17:35:40|626.83|622.83|626.96|622.96|626.97|622.97|626.78|622.78|27
1617816950000|2021-04-07 17:35:50|626.95|622.95|626.84|622.84|626.95|622.95|626.6|622.6|28
1617816960000|2021-04-07 17:36:00|626.83|622.83|626.93|622.93|626.98|622.98|626.83|622.83|15
1617816970000|2021-04-07 17:36:10|626.95|622.95|626.82|622.82|626.95|622.95|626.73|622.73|30
1617816980000|2021-04-07 17:36:20|626.81|622.81|626.76|622.76|626.82|622.82|626.76|622.76|20
1617816990000|2021-04-07 17:36:30|626.78|622.78|626.53|622.53|626.8|622.8|626.5|622.5|27
1617817000000|2021-04-07 17:36:40|626.48|622.48|626.45|622.45|626.62|622.62|626.45|622.45|18
1617817010000|2021-04-07 17:36:50|626.61|622.61|626.66|622.66|626.66|622.66|626.46|622.46|22
1617817020000|2021-04-07 17:37:00|626.6|622.6|626.33|622.33|626.66|622.66|626.33|622.33|14
1617817030000|2021-04-07 17:37:10|626.44|622.44|626.35|622.35|626.44|622.44|625.78|621.78|32
1617817040000|2021-04-07 17:37:20|626.34|622.34|626.34|622.34|626.36|622.36|626.25|622.25|14
1617817050000|2021-04-07 17:37:30|626.37|622.37|626.44|622.44|626.44|622.44|626.34|622.34|11
1617817060000|2021-04-07 17:37:40|626.49|622.49|626.96|622.96|626.98|622.98|626.49|622.49|19
1617817070000|2021-04-07 17:37:50|626.99|622.99|626.98|622.98|627.02|623.02|626.98|622.98|10
1617817080000|2021-04-07 17:38:00|626.97|622.97|626.72|622.72|626.97|622.97|626.71|622.71|22
1617817090000|2021-04-07 17:38:10|626.73|622.73|626.8|622.8|626.86|622.86|626.73|622.73|24
1617817100000|2021-04-07 17:38:20|626.81|622.81|627.05|623.05|627.05|623.05|626.57|622.57|30
1617817110000|2021-04-07 17:38:30|627.03|623.03|626.72|622.72|627.05|623.05|626.72|622.72|25
1617817120000|2021-04-07 17:38:40|626.75|622.75|626.22|622.22|626.76|622.76|626.22|622.22|24
1617817130000|2021-04-07 17:38:50|626.21|622.21|626.49|622.49|626.49|622.49|625.64|621.64|35
1617817140000|2021-04-07 17:39:00|626.47|622.47|626.41|622.41|626.47|622.47|626.34|622.34|21
1617817150000|2021-04-07 17:39:10|626.49|622.49|626.25|622.25|626.54|622.54|626.19|622.19|28
1617817160000|2021-04-07 17:39:20|626.05|622.05|626.14|622.14|626.26|622.26|626.03|622.03|31
1617817170000|2021-04-07 17:39:30|626.15|622.15|625.73|621.73|626.19|622.19|625.65|621.65|28
1617817180000|2021-04-07 17:39:40|625.56|621.56|625.4|621.4|625.6|621.6|625.3|621.3|26
1617817190000|2021-04-07 17:39:50|625.36|621.36|625.27|621.27|625.38|621.38|625.25|621.25|27
1617817200000|2021-04-07 17:40:00|625.18|621.18|624.32|620.32|625.18|621.18|624.32|620.32|25
1617817210000|2021-04-07 17:40:10|624.31|620.31|624.18|620.18|624.37|620.37|624.18|620.18|28
1617817220000|2021-04-07 17:40:20|624.27|620.27|623.7|619.7|624.33|620.33|623.66|619.66|26
1617817230000|2021-04-07 17:40:30|623.63|619.63|623.09|619.09|623.63|619.63|623.09|619.09|24
1617817240000|2021-04-07 17:40:40|623.06|619.06|623.01|619.01|623.61|619.61|622.85|618.85|30
1617817250000|2021-04-07 17:40:50|622.99|618.99|623.1|619.1|623.37|619.37|622.71|618.71|32
1617817260000|2021-04-07 17:41:00|623.27|619.27|623.79|619.79|623.87|619.87|623.11|619.11|29
1617817270000|2021-04-07 17:41:10|623.81|619.81|623.98|619.98|624.06|620.06|623.81|619.81|31
1617817280000|2021-04-07 17:41:20|623.89|619.89|623.53|619.53|623.94|619.94|623.53|619.53|26
1617817290000|2021-04-07 17:41:30|623.34|619.34|623.34|619.34|623.55|619.55|623.34|619.34|30
1617817300000|2021-04-07 17:41:40|623.32|619.32|622.71|618.71|623.32|619.32|622.7|618.7|34
1617817310000|2021-04-07 17:41:50|622.72|618.72|622.64|618.64|623.02|619.02|622.56|618.56|31
1617817320000|2021-04-07 17:42:00|622.61|618.61|622.31|618.31|622.69|618.69|622.31|618.31|24
1617817330000|2021-04-07 17:42:10|622.3|618.3|622.09|618.09|622.3|618.3|621.88|617.88|24
1617817340000|2021-04-07 17:42:20|622.02|618.02|622.26|618.26|622.46|618.46|622.02|618.02|35
1617817350000|2021-04-07 17:42:30|622.28|618.28|621.97|617.97|622.28|618.28|621.59|617.59|26
1617817360000|2021-04-07 17:42:40|622.01|618.01|621.97|617.97|622.06|618.06|621.78|617.78|31
1617817370000|2021-04-07 17:42:50|621.99|617.99|622.39|618.39|622.41|618.41|621.84|617.84|34
1617817380000|2021-04-07 17:43:00|622.37|618.37|622|618|622.37|618.37|622|618|20
1617817390000|2021-04-07 17:43:10|621.97|617.97|621.78|617.78|621.98|617.98|621.69|617.69|29
1617817400000|2021-04-07 17:43:20|621.67|617.67|621.66|617.66|621.88|617.88|621.52|617.52|36
1617817410000|2021-04-07 17:43:30|621.65|617.65|620.1|616.1|621.73|617.73|619.92|615.92|32
1617817420000|2021-04-07 17:43:40|619.95|615.95|620.24|616.24|620.6|616.6|619.72|615.72|38
1617817430000|2021-04-07 17:43:50|620.17|616.17|619.8|615.8|620.38|616.38|619.61|615.61|39
1617817440000|2021-04-07 17:44:00|619.83|615.83|619.5|615.5|619.83|615.83|619.33|615.33|31
1617817450000|2021-04-07 17:44:10|619.4|615.4|619.28|615.28|619.4|615.4|619.07|615.07|29
1617817460000|2021-04-07 17:44:20|619.22|615.22|619.66|615.66|619.82|615.82|619.19|615.19|33
1617817470000|2021-04-07 17:44:30|619.64|615.64|619.12|615.12|619.64|615.64|619.1|615.1|28
1617817480000|2021-04-07 17:44:40|619.17|615.17|618.65|614.65|619.19|615.19|618.55|614.55|24
1617817490000|2021-04-07 17:44:50|618.66|614.66|619.33|615.33|619.59|615.59|618.66|614.66|36
1617817500000|2021-04-07 17:45:00|619.26|615.26|620.14|616.14|620.17|616.17|619.02|615.02|36
1617817510000|2021-04-07 17:45:10|620.13|616.13|620.12|616.12|620.58|616.58|620.12|616.12|36
1617817520000|2021-04-07 17:45:20|620.17|616.17|619.18|615.18|620.17|616.17|619.18|615.18|38
1617817530000|2021-04-07 17:45:30|619.34|615.34|618.94|614.94|619.39|615.39|618.76|614.76|32
1617817540000|2021-04-07 17:45:40|618.95|614.95|618.99|614.99|618.99|614.99|618.63|614.63|31
1617817550000|2021-04-07 17:45:50|619.06|615.06|619.09|615.09|619.19|615.19|619.02|615.02|29
1617817560000|2021-04-07 17:46:00|618.99|614.99|619.21|615.21|619.45|615.45|618.95|614.95|36
1617817570000|2021-04-07 17:46:10|619.22|615.22|618.99|614.99|619.22|615.22|618.91|614.91|38
1617817580000|2021-04-07 17:46:20|619.06|615.06|619.04|615.04|619.16|615.16|618.98|614.98|28
1617817590000|2021-04-07 17:46:30|618.97|614.97|619.18|615.18|619.19|615.19|618.97|614.97|23
1617817600000|2021-04-07 17:46:40|619.16|615.16|618.98|614.98|619.22|615.22|618.96|614.96|26
1617817610000|2021-04-07 17:46:50|618.99|614.99|618.77|614.77|618.99|614.99|618.57|614.57|31
1617817620000|2021-04-07 17:47:00|618.7|614.7|618.4|614.4|618.74|614.74|618.4|614.4|20
1617817630000|2021-04-07 17:47:10|618.37|614.37|618.62|614.62|618.62|614.62|618.37|614.37|21
1617817640000|2021-04-07 17:47:20|618.63|614.63|618.59|614.59|618.8|614.8|618.54|614.54|33
1617817650000|2021-04-07 17:47:30|618.6|614.6|618.89|614.89|618.89|614.89|618.6|614.6|29
1617817660000|2021-04-07 17:47:40|618.88|614.88|619.76|615.76|619.94|615.94|618.86|614.86|32
1617817670000|2021-04-07 17:47:50|619.77|615.77|619.74|615.74|619.92|615.92|619.37|615.37|33
1617817680000|2021-04-07 17:48:00|619.85|615.85|619.42|615.42|619.88|615.88|619.26|615.26|32
1617817690000|2021-04-07 17:48:10|619.41|615.41|619.5|615.5|619.54|615.54|619.32|615.32|35
1617817700000|2021-04-07 17:48:20|619.49|615.49|619.53|615.53|619.68|615.68|619.4|615.4|34
1617817710000|2021-04-07 17:48:30|619.61|615.61|619.32|615.32|619.64|615.64|619.12|615.12|29
1617817720000|2021-04-07 17:48:40|619.33|615.33|619.42|615.42|619.56|615.56|618.89|614.89|34
1617817730000|2021-04-07 17:48:50|619.34|615.34|619.17|615.17|619.37|615.37|618.95|614.95|35
1617817740000|2021-04-07 17:49:00|619.18|615.18|618.94|614.94|619.32|615.32|618.65|614.65|33
1617817750000|2021-04-07 17:49:10|618.81|614.81|618.64|614.64|618.83|614.83|618.58|614.58|22
1617817760000|2021-04-07 17:49:20|618.83|614.83|618.78|614.78|618.84|614.84|618.61|614.61|33
1617817770000|2021-04-07 17:49:30|618.82|614.82|618.37|614.37|618.82|614.82|618.31|614.31|28
1617817780000|2021-04-07 17:49:40|618.24|614.24|617.94|613.94|618.24|614.24|617.84|613.84|24
1617817790000|2021-04-07 17:49:50|617.92|613.92|616.15|612.15|617.93|613.93|616.15|612.15|26
1617817800000|2021-04-07 17:50:00|616.12|612.12|616.99|612.99|617.03|613.03|616.06|612.06|31
1617817810000|2021-04-07 17:50:10|616.98|612.98|616.94|612.94|617.24|613.24|616.91|612.91|25
1617817820000|2021-04-07 17:50:20|616.93|612.93|616.99|612.99|616.99|612.99|616.88|612.88|26
1617817830000|2021-04-07 17:50:30|616.89|612.89|616.87|612.87|616.94|612.94|616.65|612.65|27
1617817840000|2021-04-07 17:50:40|616.9|612.9|617.03|613.03|617.03|613.03|616.6|612.6|29
1617817850000|2021-04-07 17:50:50|616.98|612.98|617|613|617|613|616.9|612.9|27
1617817860000|2021-04-07 17:51:00|617.04|613.04|617.13|613.13|617.57|613.57|617.04|613.04|30
1617817870000|2021-04-07 17:51:10|617.3|613.3|617.05|613.05|617.3|613.3|617.05|613.05|26
1617817880000|2021-04-07 17:51:20|617.06|613.06|616.85|612.85|617.18|613.18|616.77|612.77|30
1617817890000|2021-04-07 17:51:30|616.86|612.86|617.48|613.48|617.49|613.49|616.86|612.86|28
1617817900000|2021-04-07 17:51:40|617.44|613.44|617.38|613.38|617.54|613.54|617.25|613.25|31
1617817910000|2021-04-07 17:51:50|617.36|613.36|617.31|613.31|617.45|613.45|617.19|613.19|33
1617817920000|2021-04-07 17:52:00|617.32|613.32|616.66|612.66|617.44|613.44|616.32|612.32|37
1617817930000|2021-04-07 17:52:10|616.67|612.67|616.4|612.4|616.92|612.92|616.4|612.4|34
1617817940000|2021-04-07 17:52:20|616.37|612.37|615.96|611.96|616.49|612.49|615.9|611.9|31
1617817950000|2021-04-07 17:52:30|616|612|616.88|612.88|616.88|612.88|615.95|611.95|34
1617817960000|2021-04-07 17:52:40|616.9|612.9|617.28|613.28|617.64|613.64|616.88|612.88|28
1617817970000|2021-04-07 17:52:50|617.26|613.26|617.62|613.62|617.71|613.71|617.11|613.11|29
1617817980000|2021-04-07 17:53:00|617.93|613.93|618.52|614.52|618.52|614.52|617.7|613.7|31
1617817990000|2021-04-07 17:53:10|618.51|614.51|618.96|614.96|618.96|614.96|618.5|614.5|25
1617818000000|2021-04-07 17:53:20|618.99|614.99|619.31|615.31|619.31|615.31|618.81|614.81|33
1617818010000|2021-04-07 17:53:30|619.32|615.32|619.54|615.54|619.63|615.63|619.13|615.13|29
1617818020000|2021-04-07 17:53:40|619.57|615.57|619.91|615.91|619.99|615.99|619.56|615.56|30
1617818030000|2021-04-07 17:53:50|619.9|615.9|620.17|616.17|620.17|616.17|619.87|615.87|20
1617818040000|2021-04-07 17:54:00|620.11|616.11|619.84|615.84|620.2|616.2|619.71|615.71|21
1617818050000|2021-04-07 17:54:10|619.85|615.85|618.96|614.96|619.85|615.85|618.93|614.93|34
1617818060000|2021-04-07 17:54:20|618.87|614.87|619.22|615.22|619.57|615.57|618.87|614.87|33
1617818070000|2021-04-07 17:54:30|619.23|615.23|619.67|615.67|619.73|615.73|618.93|614.93|32
1617818080000|2021-04-07 17:54:40|619.62|615.62|619.62|615.62|619.76|615.76|619.21|615.21|32
1617818090000|2021-04-07 17:54:50|619.61|615.61|619.27|615.27|619.69|615.69|619.07|615.07|33
1617818100000|2021-04-07 17:55:00|619.3|615.3|620.24|616.24|620.24|616.24|619.3|615.3|34
1617818110000|2021-04-07 17:55:10|620.2|616.2|620.11|616.11|620.22|616.22|619.86|615.86|28
1617818120000|2021-04-07 17:55:20|620.12|616.12|620.06|616.06|620.19|616.19|619.91|615.91|29
1617818130000|2021-04-07 17:55:30|620.08|616.08|620.4|616.4|620.48|616.48|620.08|616.08|28
1617818140000|2021-04-07 17:55:40|620.38|616.38|620.1|616.1|620.41|616.41|620.09|616.09|30
1617818150000|2021-04-07 17:55:50|620.12|616.12|619.85|615.85|620.28|616.28|619.85|615.85|27
1617818160000|2021-04-07 17:56:00|619.83|615.83|619.58|615.58|619.84|615.84|619.58|615.58|33
1617818170000|2021-04-07 17:56:10|619.66|615.66|619.68|615.68|619.72|615.72|619.54|615.54|24
1617818180000|2021-04-07 17:56:20|619.69|615.69|619.73|615.73|619.85|615.85|619.58|615.58|22
1617818190000|2021-04-07 17:56:30|619.47|615.47|619.27|615.27|619.78|615.78|619.26|615.26|30
1617818200000|2021-04-07 17:56:40|619.26|615.26|619.23|615.23|619.7|615.7|619.1|615.1|30
1617818210000|2021-04-07 17:56:50|619.22|615.22|618.55|614.55|619.22|615.22|618.55|614.55|28
1617818220000|2021-04-07 17:57:00|618.43|614.43|618.61|614.61|618.66|614.66|618.34|614.34|30
1617818230000|2021-04-07 17:57:10|618.44|614.44|619.05|615.05|619.05|615.05|618.44|614.44|28
1617818240000|2021-04-07 17:57:20|619.11|615.11|619.09|615.09|619.16|615.16|619.04|615.04|24
1617818250000|2021-04-07 17:57:30|619.07|615.07|618.63|614.63|619.08|615.08|618.58|614.58|26
1617818260000|2021-04-07 17:57:40|618.65|614.65|618.69|614.69|618.77|614.77|618.6|614.6|21
1617818270000|2021-04-07 17:57:50|618.82|614.82|618.78|614.78|619.04|615.04|618.62|614.62|34
1617818280000|2021-04-07 17:58:00|618.76|614.76|618.61|614.61|618.78|614.78|618.61|614.61|22
1617818290000|2021-04-07 17:58:10|618.59|614.59|619.07|615.07|619.12|615.12|618.59|614.59|31
1617818300000|2021-04-07 17:58:20|619.02|615.02|618.9|614.9|619.1|615.1|618.87|614.87|33
1617818310000|2021-04-07 17:58:30|618.88|614.88|618.94|614.94|618.94|614.94|618.58|614.58|27
1617818320000|2021-04-07 17:58:40|618.93|614.93|619.12|615.12|619.36|615.36|618.92|614.92|32
1617818330000|2021-04-07 17:58:50|619.13|615.13|618.96|614.96|619.19|615.19|618.86|614.86|31
1617818340000|2021-04-07 17:59:00|618.97|614.97|618.81|614.81|618.98|614.98|618.81|614.81|16
1617818350000|2021-04-07 17:59:10|618.79|614.79|618.81|614.81|618.81|614.81|618.71|614.71|12
1617818360000|2021-04-07 17:59:20|618.71|614.71|617.86|613.86|618.71|614.71|617.86|613.86|36
1617818370000|2021-04-07 17:59:30|617.87|613.87|617.72|613.72|617.94|613.94|617.68|613.68|29
1617818380000|2021-04-07 17:59:40|617.73|613.73|617.24|613.24|617.73|613.73|617.24|613.24|27
1617818390000|2021-04-07 17:59:50|617.15|613.15|616.52|612.52|617.21|613.21|616.52|612.52|33
1617818400000|2021-04-07 18:00:00|616.61|612.61|616.08|612.08|616.83|612.83|616.08|612.08|31
1617818410000|2021-04-07 18:00:10|616.09|612.09|616.46|612.46|616.48|612.48|616.09|612.09|30
1617818420000|2021-04-07 18:00:20|616.47|612.47|616.79|612.79|616.86|612.86|616.47|612.47|27
1617818430000|2021-04-07 18:00:30|616.78|612.78|616.85|612.85|616.86|612.86|616.78|612.78|19
1617818440000|2021-04-07 18:00:40|616.84|612.84|616.9|612.9|617|613|616.83|612.83|27
1617818450000|2021-04-07 18:00:50|616.89|612.89|617.19|613.19|617.2|613.2|616.06|612.06|33
1617818460000|2021-04-07 18:01:00|617.2|613.2|617.84|613.84|617.84|613.84|617.2|613.2|32
1617818470000|2021-04-07 18:01:10|617.89|613.89|618.42|614.42|618.42|614.42|617.89|613.89|25
1617818480000|2021-04-07 18:01:20|618.41|614.41|618.44|614.44|618.51|614.51|618.25|614.25|26
1617818490000|2021-04-07 18:01:30|618.32|614.32|618.54|614.54|618.75|614.75|618.32|614.32|24
1617818500000|2021-04-07 18:01:40|618.55|614.55|619.94|615.94|619.94|615.94|618.55|614.55|28
1617818510000|2021-04-07 18:01:50|619.98|615.98|619.88|615.88|620.21|616.21|619.85|615.85|26
1617818520000|2021-04-07 18:02:00|619.92|615.92|620.39|616.39|620.4|616.4|619.88|615.88|24
1617818530000|2021-04-07 18:02:10|620.4|616.4|621.02|617.02|621.03|617.03|620.38|616.38|28
1617818540000|2021-04-07 18:02:20|621.03|617.03|620.01|616.01|621.08|617.08|619.89|615.89|36
1617818550000|2021-04-07 18:02:30|620.02|616.02|619.8|615.8|620.14|616.14|619.79|615.79|31
1617818560000|2021-04-07 18:02:40|619.82|615.82|620.82|616.82|620.85|616.85|619.64|615.64|35
1617818570000|2021-04-07 18:02:50|620.85|616.85|620.82|616.82|621.45|617.45|620.82|616.82|29
1617818580000|2021-04-07 18:03:00|620.93|616.93|621.21|617.21|621.42|617.42|620.93|616.93|35
1617818590000|2021-04-07 18:03:10|621.16|617.16|621.05|617.05|621.16|617.16|620.98|616.98|27
1617818600000|2021-04-07 18:03:20|621.03|617.03|620.9|616.9|621.27|617.27|620.81|616.81|33
1617818610000|2021-04-07 18:03:30|620.87|616.87|620.97|616.97|621.19|617.19|620.85|616.85|32
1617818620000|2021-04-07 18:03:40|621.03|617.03|620.89|616.89|621.08|617.08|620.88|616.88|24
1617818630000|2021-04-07 18:03:50|620.85|616.85|621.03|617.03|621.08|617.08|620.81|616.81|27
1617818640000|2021-04-07 18:04:00|621.04|617.04|621.12|617.12|621.22|617.22|621.03|617.03|27
1617818650000|2021-04-07 18:04:10|621.35|617.35|622.51|618.51|622.51|618.51|621.35|617.35|29
1617818660000|2021-04-07 18:04:20|622.64|618.64|622.69|618.69|622.72|618.72|622.36|618.36|34
1617818670000|2021-04-07 18:04:30|622.7|618.7|622.87|618.87|622.94|618.94|622.7|618.7|19
1617818680000|2021-04-07 18:04:40|622.88|618.88|622.82|618.82|622.89|618.89|622.44|618.44|21
1617818690000|2021-04-07 18:04:50|622.75|618.75|625.13|621.13|625.14|621.14|622.63|618.63|31
1617818700000|2021-04-07 18:05:00|625.14|621.14|625.04|621.04|625.14|621.14|624.99|620.99|28
1617818710000|2021-04-07 18:05:10|625.05|621.05|625|621|625.2|621.2|624.73|620.73|30
1617818720000|2021-04-07 18:05:20|625.03|621.03|626.16|622.16|626.37|622.37|625.03|621.03|34
1617818730000|2021-04-07 18:05:30|626.14|622.14|626.15|622.15|626.57|622.57|625.95|621.95|36
1617818740000|2021-04-07 18:05:40|626.12|622.12|626.21|622.21|626.34|622.34|625.97|621.97|33
1617818750000|2021-04-07 18:05:50|626.22|622.22|626.05|622.05|626.45|622.45|626.05|622.05|30
1617818760000|2021-04-07 18:06:00|626.06|622.06|625.76|621.76|626.12|622.12|625.66|621.66|34
1617818770000|2021-04-07 18:06:10|625.77|621.77|625.65|621.65|625.81|621.81|625.53|621.53|20
1617818780000|2021-04-07 18:06:20|625.64|621.64|624.41|620.41|625.65|621.65|624.36|620.36|32
1617818790000|2021-04-07 18:06:30|624.64|620.64|623.89|619.89|624.64|620.64|623.75|619.75|29
1617818800000|2021-04-07 18:06:40|623.86|619.86|625.43|621.43|625.57|621.57|623.86|619.86|39
1617818810000|2021-04-07 18:06:50|625.45|621.45|626.59|622.59|626.6|622.6|625.45|621.45|33
1617818820000|2021-04-07 18:07:00|626.58|622.58|626.5|622.5|626.58|622.58|626.19|622.19|28
1617818830000|2021-04-07 18:07:10|626.49|622.49|626.76|622.76|626.84|622.84|626.29|622.29|31
1617818840000|2021-04-07 18:07:20|626.81|622.81|626.93|622.93|627.05|623.05|626.81|622.81|34
1617818850000|2021-04-07 18:07:30|626.99|622.99|626.91|622.91|627.05|623.05|626.87|622.87|25
1617818860000|2021-04-07 18:07:40|626.92|622.92|627.39|623.39|627.39|623.39|626.75|622.75|32
1617818870000|2021-04-07 18:07:50|627.41|623.41|627.79|623.79|627.83|623.83|627.38|623.38|22
1617818880000|2021-04-07 18:08:00|627.8|623.8|627.86|623.86|627.88|623.88|627.79|623.79|24
1617818890000|2021-04-07 18:08:10|627.85|623.85|627.9|623.9|627.9|623.9|627.81|623.81|19
1617818900000|2021-04-07 18:08:20|627.86|623.86|627.78|623.78|627.86|623.86|627.53|623.53|29
1617818910000|2021-04-07 18:08:30|627.71|623.71|628.34|624.34|628.47|624.47|627.71|623.71|32
1617818920000|2021-04-07 18:08:40|628.33|624.33|628.08|624.08|628.33|624.33|627.87|623.87|32
1617818930000|2021-04-07 18:08:50|628.07|624.07|628.13|624.13|628.2|624.2|628|624|33
1617818940000|2021-04-07 18:09:00|628.11|624.11|628.27|624.27|628.57|624.57|628.03|624.03|26
1617818950000|2021-04-07 18:09:10|628.3|624.3|628.13|624.13|628.33|624.33|628.1|624.1|23
1617818960000|2021-04-07 18:09:20|628.16|624.16|628.04|624.04|628.16|624.16|627.98|623.98|25
1617818970000|2021-04-07 18:09:30|628.08|624.08|628.06|624.06|628.11|624.11|628.05|624.05|20
1617818980000|2021-04-07 18:09:40|628.05|624.05|628.24|624.24|628.25|624.25|628.05|624.05|17
1617818990000|2021-04-07 18:09:50|628.23|624.23|627.8|623.8|628.24|624.24|627.8|623.8|17
1617819000000|2021-04-07 18:10:00|627.98|623.98|627.7|623.7|628.04|624.04|627.66|623.66|27
1617819010000|2021-04-07 18:10:10|627.69|623.69|627.66|623.66|627.74|623.74|627.66|623.66|9
1617819020000|2021-04-07 18:10:20|627.67|623.67|627.94|623.94|627.98|623.98|627.67|623.67|20
1617819030000|2021-04-07 18:10:30|627.96|623.96|628.24|624.24|628.43|624.43|627.89|623.89|29
1617819040000|2021-04-07 18:10:40|628.18|624.18|628.43|624.43|628.5|624.5|628.18|624.18|28
1617819050000|2021-04-07 18:10:50|628.46|624.46|628.19|624.19|628.58|624.58|627.99|623.99|30
1617819060000|2021-04-07 18:11:00|628.2|624.2|628.11|624.11|628.33|624.33|627.93|623.93|28
1617819070000|2021-04-07 18:11:10|628.13|624.13|627.86|623.86|628.18|624.18|627.85|623.85|32
1617819080000|2021-04-07 18:11:20|627.84|623.84|627.78|623.78|627.89|623.89|627.73|623.73|33
1617819090000|2021-04-07 18:11:30|627.75|623.75|627.68|623.68|627.81|623.81|627.65|623.65|24
1617819100000|2021-04-07 18:11:40|627.69|623.69|627.98|623.98|627.99|623.99|627.66|623.66|22
1617819110000|2021-04-07 18:11:50|628.01|624.01|628.57|624.57|628.59|624.59|627.97|623.97|27
1617819120000|2021-04-07 18:12:00|628.53|624.53|628.87|624.87|628.9|624.9|628.52|624.52|26
1617819130000|2021-04-07 18:12:10|628.93|624.93|629.12|625.12|629.17|625.17|628.93|624.93|25
1617819140000|2021-04-07 18:12:20|629.13|625.13|629.13|625.13|629.14|625.14|629.09|625.09|15
1617819150000|2021-04-07 18:12:30|629.14|625.14|629.2|625.2|629.25|625.25|629.14|625.14|11
1617819160000|2021-04-07 18:12:40|629.19|625.19|628.69|624.69|629.19|625.19|628.42|624.42|33
1617819170000|2021-04-07 18:12:50|628.68|624.68|628.58|624.58|628.68|624.68|628.58|624.58|21
1617819180000|2021-04-07 18:13:00|628.56|624.56|628.01|624.01|628.57|624.57|628.01|624.01|21
1617819190000|2021-04-07 18:13:10|628.02|624.02|628.55|624.55|628.58|624.58|628|624|24
1617819200000|2021-04-07 18:13:20|628.59|624.59|628.51|624.51|628.68|624.68|628.51|624.51|30
1617819210000|2021-04-07 18:13:30|628.49|624.49|628.57|624.57|628.61|624.61|628.48|624.48|17
1617819220000|2021-04-07 18:13:40|628.59|624.59|628.7|624.7|628.75|624.75|628.49|624.49|20
1617819230000|2021-04-07 18:13:50|628.6|624.6|628.37|624.37|628.6|624.6|628.36|624.36|27
1617819240000|2021-04-07 18:14:00|628.33|624.33|628.02|624.02|628.33|624.33|628.01|624.01|20
1617819250000|2021-04-07 18:14:10|627.99|623.99|627.56|623.56|628.09|624.09|627.56|623.56|29
1617819260000|2021-04-07 18:14:20|627.55|623.55|627.74|623.74|627.79|623.79|627.37|623.37|25
1617819270000|2021-04-07 18:14:30|627.73|623.73|628|624|628.47|624.47|627.73|623.73|33
1617819280000|2021-04-07 18:14:40|627.98|623.98|628.15|624.15|628.17|624.17|627.72|623.72|30
1617819290000|2021-04-07 18:14:50|628.13|624.13|627.9|623.9|628.13|624.13|627.88|623.88|25
1617819300000|2021-04-07 18:15:00|627.89|623.89|627.94|623.94|627.95|623.95|627.81|623.81|21
1617819310000|2021-04-07 18:15:10|627.89|623.89|627.9|623.9|628|624|627.89|623.89|17
1617819320000|2021-04-07 18:15:20|627.98|623.98|628.74|624.74|628.77|624.77|627.98|623.98|23
1617819330000|2021-04-07 18:15:30|628.78|624.78|628.92|624.92|628.95|624.95|628.74|624.74|20
1617819340000|2021-04-07 18:15:40|628.89|624.89|629.24|625.24|629.27|625.27|628.76|624.76|18
1617819350000|2021-04-07 18:15:50|629.27|625.27|629.7|625.7|629.8|625.8|629.27|625.27|27
1617819360000|2021-04-07 18:16:00|629.76|625.76|629.42|625.42|629.79|625.79|629.42|625.42|22
1617819370000|2021-04-07 18:16:10|629.45|625.45|629.62|625.62|629.84|625.84|629.45|625.45|28
1617819380000|2021-04-07 18:16:20|629.57|625.57|629.94|625.94|630|626|629.57|625.57|21
1617819390000|2021-04-07 18:16:30|629.95|625.95|629.6|625.6|629.96|625.96|629.56|625.56|22
1617819400000|2021-04-07 18:16:40|629.44|625.44|629.57|625.57|629.73|625.73|629.38|625.38|18
1617819410000|2021-04-07 18:16:50|629.49|625.49|629.01|625.01|629.72|625.72|628.8|624.8|32
1617819420000|2021-04-07 18:17:00|629.03|625.03|628.93|624.93|629.07|625.07|628.93|624.93|27
1617819430000|2021-04-07 18:17:10|628.92|624.92|629.46|625.46|629.54|625.54|628.89|624.89|28
1617819440000|2021-04-07 18:17:20|629.48|625.48|628.98|624.98|629.69|625.69|628.98|624.98|32
1617819450000|2021-04-07 18:17:30|628.94|624.94|628.95|624.95|629.39|625.39|628.93|624.93|28
1617819460000|2021-04-07 18:17:40|629.16|625.16|628.85|624.85|629.2|625.2|628.84|624.84|22
1617819470000|2021-04-07 18:17:50|628.91|624.91|628.84|624.84|629.02|625.02|628.59|624.59|26
1617819480000|2021-04-07 18:18:00|628.9|624.9|629.22|625.22|629.27|625.27|628.9|624.9|29
1617819490000|2021-04-07 18:18:10|629.1|625.1|629.18|625.18|629.34|625.34|629.06|625.06|32
1617819500000|2021-04-07 18:18:20|629.16|625.16|629.03|625.03|629.18|625.18|629.02|625.02|24
1617819510000|2021-04-07 18:18:30|629.05|625.05|628.76|624.76|629.19|625.19|628.61|624.61|28
1617819520000|2021-04-07 18:18:40|628.63|624.63|629.19|625.19|629.19|625.19|628.63|624.63|13
1617819530000|2021-04-07 18:18:50|628.88|624.88|628.76|624.76|628.88|624.88|628.66|624.66|14
1617819540000|2021-04-07 18:19:00|628.75|624.75|628.04|624.04|628.75|624.75|628.01|624.01|7
1617819550000|2021-04-07 18:19:10|628.06|624.06|627.3|623.3|628.22|624.22|627.16|623.16|26
1617819560000|2021-04-07 18:19:20|627.18|623.18|626.27|622.27|627.36|623.36|626.27|622.27|23
1617819570000|2021-04-07 18:19:30|626.25|622.25|627.29|623.29|627.29|623.29|626.04|622.04|26
1617819580000|2021-04-07 18:19:40|627.24|623.24|626.75|622.75|627.25|623.25|626.39|622.39|31
1617819590000|2021-04-07 18:19:50|626.78|622.78|626.61|622.61|626.83|622.83|626.6|622.6|26
1617819600000|2021-04-07 18:20:00|626.68|622.68|626.4|622.4|626.97|622.97|626.4|622.4|34
1617819610000|2021-04-07 18:20:10|626.43|622.43|626.35|622.35|626.58|622.58|626.32|622.32|28
1617819620000|2021-04-07 18:20:20|626.38|622.38|626.14|622.14|626.38|622.38|626.08|622.08|30
1617819630000|2021-04-07 18:20:30|626.15|622.15|625.83|621.83|626.15|622.15|625.75|621.75|27
1617819640000|2021-04-07 18:20:40|625.86|621.86|625.59|621.59|625.89|621.89|625.56|621.56|29
1617819650000|2021-04-07 18:20:50|625.63|621.63|625.31|621.31|625.69|621.69|625.21|621.21|24
1617819660000|2021-04-07 18:21:00|625.27|621.27|625.34|621.34|625.34|621.34|624.49|620.49|32
1617819670000|2021-04-07 18:21:10|625.41|621.41|625.69|621.69|625.86|621.86|625.3|621.3|32
1617819680000|2021-04-07 18:21:20|625.58|621.58|625.69|621.69|625.78|621.78|625.58|621.58|26
1617819690000|2021-04-07 18:21:30|625.77|621.77|626.04|622.04|626.14|622.14|625.75|621.75|27
1617819700000|2021-04-07 18:21:40|625.91|621.91|625.17|621.17|625.96|621.96|624.99|620.99|31
1617819710000|2021-04-07 18:21:50|625.1|621.1|625.34|621.34|625.34|621.34|625.09|621.09|21
1617819720000|2021-04-07 18:22:00|625.36|621.36|625.3|621.3|625.47|621.47|625.24|621.24|30
1617819730000|2021-04-07 18:22:10|625.31|621.31|625.19|621.19|625.35|621.35|625.1|621.1|27
1617819740000|2021-04-07 18:22:20|625.28|621.28|625.47|621.47|625.56|621.56|625.23|621.23|31
1617819750000|2021-04-07 18:22:30|625.35|621.35|625.17|621.17|625.35|621.35|625.09|621.09|28
1617819760000|2021-04-07 18:22:40|625.16|621.16|625|621|625.22|621.22|624.9|620.9|26
1617819770000|2021-04-07 18:22:50|624.99|620.99|624.57|620.57|625.08|621.08|624.49|620.49|21
1617819780000|2021-04-07 18:23:00|624.59|620.59|625.64|621.64|625.66|621.66|624.56|620.56|40
1617819790000|2021-04-07 18:23:10|625.63|621.63|625.11|621.11|625.63|621.63|624.96|620.96|34
1617819800000|2021-04-07 18:23:20|625.12|621.12|624.38|620.38|625.12|621.12|624.38|620.38|28
1617819810000|2021-04-07 18:23:30|624.37|620.37|624.28|620.28|624.42|620.42|624.26|620.26|28
1617819820000|2021-04-07 18:23:40|624.2|620.2|623.8|619.8|624.2|620.2|623.76|619.76|31
1617819830000|2021-04-07 18:23:50|623.85|619.85|623.83|619.83|623.85|619.85|623.6|619.6|22
1617819840000|2021-04-07 18:24:00|623.85|619.85|623.66|619.66|623.85|619.85|623.4|619.4|29
1617819850000|2021-04-07 18:24:10|623.67|619.67|624.01|620.01|624.22|620.22|623.58|619.58|23
1617819860000|2021-04-07 18:24:20|624|620|623.6|619.6|624.09|620.09|623.56|619.56|29
1617819870000|2021-04-07 18:24:30|623.63|619.63|623.6|619.6|623.81|619.81|623.6|619.6|27
1617819880000|2021-04-07 18:24:40|623.57|619.57|622.91|618.91|623.57|619.57|622.85|618.85|32
1617819890000|2021-04-07 18:24:50|622.9|618.9|622.87|618.87|623|619|622.8|618.8|22
1617819900000|2021-04-07 18:25:00|622.88|618.88|623.21|619.21|623.21|619.21|622.77|618.77|30
1617819910000|2021-04-07 18:25:10|623.22|619.22|623.71|619.71|623.74|619.74|623.19|619.19|28
1617819920000|2021-04-07 18:25:20|623.74|619.74|623.41|619.41|623.98|619.98|623.39|619.39|30
1617819930000|2021-04-07 18:25:30|623.4|619.4|623.29|619.29|623.63|619.63|623.29|619.29|29
1617819940000|2021-04-07 18:25:40|623.28|619.28|623.86|619.86|623.86|619.86|623.2|619.2|27
1617819950000|2021-04-07 18:25:50|623.83|619.83|623.67|619.67|623.96|619.96|623.48|619.48|27
1617819960000|2021-04-07 18:26:00|623.69|619.69|623.92|619.92|623.99|619.99|623.69|619.69|30
1617819970000|2021-04-07 18:26:10|623.86|619.86|623.92|619.92|623.94|619.94|623.47|619.47|32
1617819980000|2021-04-07 18:26:20|624|620|623.33|619.33|624.01|620.01|623.32|619.32|25
1617819990000|2021-04-07 18:26:30|623.25|619.25|623.12|619.12|623.29|619.29|623.11|619.11|22
1617820000000|2021-04-07 18:26:40|623.16|619.16|623|619|623.21|619.21|622.93|618.93|30
1617820010000|2021-04-07 18:26:50|622.99|618.99|622.75|618.75|623|619|622.7|618.7|20
1617820020000|2021-04-07 18:27:00|622.74|618.74|622.26|618.26|622.74|618.74|621.75|617.75|30
1617820030000|2021-04-07 18:27:10|621.43|617.43|620.21|616.21|621.68|617.68|620.21|616.21|30
1617820040000|2021-04-07 18:27:20|620.2|616.2|620.07|616.07|620.21|616.21|620|616|23
1617820050000|2021-04-07 18:27:30|620.08|616.08|619.42|615.42|620.08|616.08|619.07|615.07|29
1617820060000|2021-04-07 18:27:40|619.41|615.41|619.25|615.25|619.44|615.44|618.65|614.65|34
1617820070000|2021-04-07 18:27:50|619.28|615.28|619.32|615.32|619.69|615.69|619.11|615.11|38
1617820080000|2021-04-07 18:28:00|619.31|615.31|619.54|615.54|619.64|615.64|619.16|615.16|34
1617820090000|2021-04-07 18:28:10|619.53|615.53|619.16|615.16|619.62|615.62|619.16|615.16|31
1617820100000|2021-04-07 18:28:20|619.04|615.04|619.03|615.03|619.05|615.05|618.65|614.65|34
1617820110000|2021-04-07 18:28:30|619.01|615.01|619.43|615.43|619.56|615.56|618.79|614.79|36
1617820120000|2021-04-07 18:28:40|619.44|615.44|620.03|616.03|620.11|616.11|619.41|615.41|33
1617820130000|2021-04-07 18:28:50|620.02|616.02|620.02|616.02|620.22|616.22|620.02|616.02|33
1617820140000|2021-04-07 18:29:00|620.56|616.56|619.66|615.66|620.56|616.56|619.66|615.66|36
1617820150000|2021-04-07 18:29:10|619.65|615.65|619.07|615.07|619.65|615.65|619.07|615.07|35
1617820160000|2021-04-07 18:29:20|619.08|615.08|618.63|614.63|619.08|615.08|618.62|614.62|35
1617820170000|2021-04-07 18:29:30|618.67|614.67|618.65|614.65|618.92|614.92|618.59|614.59|27
1617820180000|2021-04-07 18:29:40|618.64|614.64|618.67|614.67|618.7|614.7|618.48|614.48|22
1617820190000|2021-04-07 18:29:50|618.69|614.69|618.4|614.4|618.69|614.69|618.4|614.4|24
1617820200000|2021-04-07 18:30:00|618.39|614.39|618.19|614.19|618.39|614.39|618.06|614.06|35
1617820210000|2021-04-07 18:30:10|618.06|614.06|618.46|614.46|618.49|614.49|617.76|613.76|35
1617820220000|2021-04-07 18:30:20|618.38|614.38|618.99|614.99|619.01|615.01|618.35|614.35|34
1617820230000|2021-04-07 18:30:30|619.05|615.05|619.27|615.27|619.59|615.59|619.04|615.04|28
1617820240000|2021-04-07 18:30:40|619.23|615.23|619.42|615.42|619.42|615.42|619.21|615.21|22
1617820250000|2021-04-07 18:30:50|619.47|615.47|620.07|616.07|620.07|616.07|619.47|615.47|27
1617820260000|2021-04-07 18:31:00|620.11|616.11|619.92|615.92|620.16|616.16|619.91|615.91|29
1617820270000|2021-04-07 18:31:10|619.8|615.8|619.57|615.57|619.8|615.8|619.52|615.52|29
1617820280000|2021-04-07 18:31:20|619.64|615.64|619.96|615.96|619.97|615.97|619.34|615.34|33
1617820290000|2021-04-07 18:31:30|619.89|615.89|619.78|615.78|619.97|615.97|619.76|615.76|34
1617820300000|2021-04-07 18:31:40|619.75|615.75|619.21|615.21|619.79|615.79|619.21|615.21|27
1617820310000|2021-04-07 18:31:50|619.24|615.24|619.82|615.82|619.82|615.82|619.24|615.24|27
1617820320000|2021-04-07 18:32:00|619.72|615.72|620.32|616.32|620.32|616.32|619.72|615.72|32
1617820330000|2021-04-07 18:32:10|620.23|616.23|620.14|616.14|620.23|616.23|620.03|616.03|26
1617820340000|2021-04-07 18:32:20|620.13|616.13|620.53|616.53|620.53|616.53|620.08|616.08|32
1617820350000|2021-04-07 18:32:30|620.62|616.62|620.7|616.7|620.92|616.92|620.54|616.54|25
1617820360000|2021-04-07 18:32:40|620.67|616.67|621.21|617.21|621.21|617.21|620.63|616.63|32
1617820370000|2021-04-07 18:32:50|621.3|617.3|621.29|617.29|621.44|617.44|621.28|617.28|21
1617820380000|2021-04-07 18:33:00|621.25|617.25|621.33|617.33|621.33|617.33|620.88|616.88|32
1617820390000|2021-04-07 18:33:10|621.32|617.32|621.89|617.89|621.93|617.93|621.32|617.32|23
1617820400000|2021-04-07 18:33:20|621.83|617.83|622.12|618.12|622.17|618.17|621.61|617.61|36
1617820410000|2021-04-07 18:33:30|622.14|618.14|622.03|618.03|622.23|618.23|621.94|617.94|27
1617820420000|2021-04-07 18:33:40|621.94|617.94|621.6|617.6|621.99|617.99|621.49|617.49|27
1617820430000|2021-04-07 18:33:50|621.59|617.59|621.33|617.33|621.59|617.59|620.92|616.92|31
1617820440000|2021-04-07 18:34:00|621.34|617.34|621.38|617.38|621.52|617.52|621.33|617.33|23
1617820450000|2021-04-07 18:34:10|621.36|617.36|621.39|617.39|621.44|617.44|621.28|617.28|26
1617820460000|2021-04-07 18:34:20|621.42|617.42|620.85|616.85|621.42|617.42|620.71|616.71|33
1617820470000|2021-04-07 18:34:30|620.77|616.77|620.07|616.07|620.83|616.83|620.04|616.04|33
1617820480000|2021-04-07 18:34:40|620.11|616.11|620.15|616.15|620.19|616.19|619.97|615.97|29
1617820490000|2021-04-07 18:34:50|620.14|616.14|620.78|616.78|620.78|616.78|620.02|616.02|28
1617820500000|2021-04-07 18:35:00|620.84|616.84|620.24|616.24|620.89|616.89|620.24|616.24|34
1617820510000|2021-04-07 18:35:10|620.25|616.25|619.66|615.66|620.27|616.27|619.65|615.65|29
1617820520000|2021-04-07 18:35:20|619.69|615.69|619.76|615.76|619.83|615.83|619.62|615.62|28
1617820530000|2021-04-07 18:35:30|619.78|615.78|619.85|615.85|619.85|615.85|619.58|615.58|29
1617820540000|2021-04-07 18:35:40|619.78|615.78|619.67|615.67|619.85|615.85|619.67|615.67|27
1617820550000|2021-04-07 18:35:50|619.66|615.66|619.52|615.52|619.72|615.72|619.52|615.52|15
1617820560000|2021-04-07 18:36:00|619.47|615.47|620.17|616.17|620.19|616.19|619.45|615.45|29
1617820570000|2021-04-07 18:36:10|620.2|616.2|621|617|621.24|617.24|620.2|616.2|32
1617820580000|2021-04-07 18:36:20|620.98|616.98|620.99|616.99|621.04|617.04|620.9|616.9|20
1617820590000|2021-04-07 18:36:30|621|617|621.26|617.26|621.26|617.26|620.99|616.99|27
1617820600000|2021-04-07 18:36:40|621.24|617.24|620.97|616.97|621.26|617.26|620.97|616.97|23
1617820610000|2021-04-07 18:36:50|620.95|616.95|620.69|616.69|621.36|617.36|620.69|616.69|31
1617820620000|2021-04-07 18:37:00|620.74|616.74|620.79|616.79|620.81|616.81|620.68|616.68|26
1617820630000|2021-04-07 18:37:10|620.73|616.73|620.75|616.75|620.88|616.88|620.5|616.5|31
1617820640000|2021-04-07 18:37:20|620.73|616.73|621.21|617.21|621.22|617.22|620.73|616.73|29
1617820650000|2021-04-07 18:37:30|621.17|617.17|621.49|617.49|621.49|617.49|621.17|617.17|20
1617820660000|2021-04-07 18:37:40|621.59|617.59|621.77|617.77|621.86|617.86|621.55|617.55|24
1617820670000|2021-04-07 18:37:50|621.78|617.78|621.61|617.61|621.78|617.78|621.58|617.58|22
1617820680000|2021-04-07 18:38:00|621.71|617.71|622.07|618.07|622.07|618.07|621.53|617.53|26
1617820690000|2021-04-07 18:38:10|622.12|618.12|622.41|618.41|622.41|618.41|622.07|618.07|15
1617820700000|2021-04-07 18:38:20|622.67|618.67|623.49|619.49|623.49|619.49|622.65|618.65|23
1617820710000|2021-04-07 18:38:30|623.5|619.5|624|620|624|620|623.48|619.48|23
1617820720000|2021-04-07 18:38:40|623.99|619.99|623.77|619.77|624.06|620.06|623.45|619.45|26
1617820730000|2021-04-07 18:38:50|623.72|619.72|623.1|619.1|623.72|619.72|622.99|618.99|31
1617820740000|2021-04-07 18:39:00|623.05|619.05|622.31|618.31|623.17|619.17|621.79|617.79|29
1617820750000|2021-04-07 18:39:10|622.41|618.41|622.21|618.21|622.83|618.83|622.08|618.08|34
1617820760000|2021-04-07 18:39:20|622.2|618.2|622.83|618.83|622.83|618.83|621.91|617.91|8
1617820770000|2021-04-07 18:39:30|622.6|618.6|619.84|615.84|622.83|618.83|619.84|615.84|29
1617820780000|2021-04-07 18:39:40|619.8|615.8|620.15|616.15|620.19|616.19|619.79|615.79|28
1617820790000|2021-04-07 18:39:50|620.13|616.13|621|617|621.01|617.01|620.05|616.05|27
1617820800000|2021-04-07 18:40:00|620.98|616.98|620.53|616.53|620.98|616.98|620.33|616.33|31
1617820810000|2021-04-07 18:40:10|620.49|616.49|620.21|616.21|620.49|616.49|620.01|616.01|33
1617820820000|2021-04-07 18:40:20|620.27|616.27|621.09|617.09|621.09|617.09|620.27|616.27|26
1617820830000|2021-04-07 18:40:30|621.11|617.11|620.92|616.92|621.14|617.14|620.92|616.92|20
1617820840000|2021-04-07 18:40:40|620.91|616.91|621.23|617.23|621.25|617.25|620.88|616.88|23
1617820850000|2021-04-07 18:40:50|621.2|617.2|621.18|617.18|621.33|617.33|620.96|616.96|32
1617820860000|2021-04-07 18:41:00|621.17|617.17|621.55|617.55|621.63|617.63|621.17|617.17|34
1617820870000|2021-04-07 18:41:10|621.57|617.57|622.21|618.21|622.21|618.21|621.54|617.54|29
1617820880000|2021-04-07 18:41:20|622.22|618.22|622.34|618.34|622.51|618.51|622.22|618.22|23
1617820890000|2021-04-07 18:41:30|622.36|618.36|622.74|618.74|622.74|618.74|622.33|618.33|26
1617820900000|2021-04-07 18:41:40|622.73|618.73|623.71|619.71|623.71|619.71|622.63|618.63|31
1617820910000|2021-04-07 18:41:50|623.72|619.72|624.29|620.29|624.53|620.53|623.72|619.72|34
1617820920000|2021-04-07 18:42:00|624.3|620.3|624.97|620.97|624.99|620.99|624.24|620.24|25
1617820930000|2021-04-07 18:42:10|624.96|620.96|624.71|620.71|625.11|621.11|624.71|620.71|32
1617820940000|2021-04-07 18:42:20|624.72|620.72|624.17|620.17|624.72|620.72|624.09|620.09|26
1617820950000|2021-04-07 18:42:30|624.14|620.14|623.97|619.97|624.14|620.14|623.43|619.43|35
1617820960000|2021-04-07 18:42:40|624.02|620.02|624.53|620.53|624.71|620.71|624.01|620.01|34
1617820970000|2021-04-07 18:42:50|624.52|620.52|624.81|620.81|624.88|620.88|624.4|620.4|33
1617820980000|2021-04-07 18:43:00|624.83|620.83|625.19|621.19|625.28|621.28|624.8|620.8|24
1617820990000|2021-04-07 18:43:10|625.18|621.18|625.62|621.62|625.72|621.72|625.18|621.18|25
1617821000000|2021-04-07 18:43:20|625.63|621.63|625.34|621.34|625.98|621.98|625.34|621.34|36
1617821010000|2021-04-07 18:43:30|625.3|621.3|626.49|622.49|626.49|622.49|625.18|621.18|31
1617821020000|2021-04-07 18:43:40|626.46|622.46|626.71|622.71|626.71|622.71|626.01|622.01|31
1617821030000|2021-04-07 18:43:50|626.66|622.66|625.32|621.32|626.66|622.66|625.32|621.32|36
1617821040000|2021-04-07 18:44:00|625.31|621.31|625.08|621.08|625.52|621.52|625.07|621.07|30
1617821050000|2021-04-07 18:44:10|625.16|621.16|624.89|620.89|625.46|621.46|624.89|620.89|27
1617821060000|2021-04-07 18:44:20|624.9|620.9|624.46|620.46|624.97|620.97|624.46|620.46|29
1617821070000|2021-04-07 18:44:30|624.5|620.5|623.73|619.73|624.5|620.5|623.43|619.43|28
1617821080000|2021-04-07 18:44:40|623.76|619.76|623.97|619.97|624.04|620.04|623.76|619.76|32
1617821090000|2021-04-07 18:44:50|623.96|619.96|624.5|620.5|624.58|620.58|623.81|619.81|28
1617821100000|2021-04-07 18:45:00|624.49|620.49|624.15|620.15|624.53|620.53|624.15|620.15|28
1617821110000|2021-04-07 18:45:10|624.11|620.11|623.53|619.53|624.13|620.13|623.51|619.51|27
1617821120000|2021-04-07 18:45:20|623.52|619.52|623.17|619.17|623.89|619.89|623.17|619.17|33
1617821130000|2021-04-07 18:45:30|623.16|619.16|622.56|618.56|623.36|619.36|622.5|618.5|28
1617821140000|2021-04-07 18:45:40|622.5|618.5|622.53|618.53|622.53|618.53|622.06|618.06|34
1617821150000|2021-04-07 18:45:50|622.57|618.57|623.05|619.05|623.22|619.22|622.57|618.57|33
1617821160000|2021-04-07 18:46:00|623.06|619.06|623|619|623.45|619.45|622.9|618.9|28
1617821170000|2021-04-07 18:46:10|623.09|619.09|622.6|618.6|623.2|619.2|622.6|618.6|32
1617821180000|2021-04-07 18:46:20|622.59|618.59|623.1|619.1|623.1|619.1|622.44|618.44|27
1617821190000|2021-04-07 18:46:30|623.15|619.15|623.19|619.19|623.39|619.39|622.96|618.96|28
1617821200000|2021-04-07 18:46:40|623.2|619.2|623.01|619.01|623.26|619.26|623|619|33
1617821210000|2021-04-07 18:46:50|623.02|619.02|623.16|619.16|623.35|619.35|623.02|619.02|22
1617821220000|2021-04-07 18:47:00|623.19|619.19|622.05|618.05|623.19|619.19|622.04|618.04|36
1617821230000|2021-04-07 18:47:10|622.04|618.04|622.08|618.08|622.08|618.08|621.86|617.86|23
1617821240000|2021-04-07 18:47:20|622.07|618.07|621.19|617.19|622.1|618.1|621.19|617.19|32
1617821250000|2021-04-07 18:47:30|621.12|617.12|620.79|616.79|621.12|617.12|620.77|616.77|30
1617821260000|2021-04-07 18:47:40|620.81|616.81|620.5|616.5|621.02|617.02|620.24|616.24|36
1617821270000|2021-04-07 18:47:50|620.55|616.55|619.87|615.87|620.63|616.63|619.87|615.87|31
1617821280000|2021-04-07 18:48:00|619.82|615.82|619.39|615.39|619.9|615.9|619.39|615.39|31
1617821290000|2021-04-07 18:48:10|619.34|615.34|619.3|615.3|619.4|615.4|619.3|615.3|21
1617821300000|2021-04-07 18:48:20|619.29|615.29|619.28|615.28|619.36|615.36|619.16|615.16|17
1617821310000|2021-04-07 18:48:30|619.27|615.27|618.59|614.59|619.27|615.27|618.59|614.59|32
1617821320000|2021-04-07 18:48:40|618.56|614.56|619.28|615.28|619.28|615.28|618.47|614.47|33
1617821330000|2021-04-07 18:48:50|619.29|615.29|619.96|615.96|620.07|616.07|619.29|615.29|31
1617821340000|2021-04-07 18:49:00|619.89|615.89|620.49|616.49|620.52|616.52|619.89|615.89|31
1617821350000|2021-04-07 18:49:10|621.06|617.06|621.08|617.08|621.11|617.11|620.62|616.62|37
1617821360000|2021-04-07 18:49:20|621.16|617.16|621.15|617.15|621.16|617.16|620.88|616.88|28
1617821370000|2021-04-07 18:49:30|621.22|617.22|621.65|617.65|621.7|617.7|621.22|617.22|28
1617821380000|2021-04-07 18:49:40|621.64|617.64|621.79|617.79|621.84|617.84|621.56|617.56|23
1617821390000|2021-04-07 18:49:50|621.73|617.73|621.58|617.58|621.73|617.73|621.31|617.31|36
1617821400000|2021-04-07 18:50:00|621.47|617.47|621.9|617.9|621.9|617.9|621.39|617.39|21
1617821410000|2021-04-07 18:50:10|621.91|617.91|621.87|617.87|621.91|617.91|621.76|617.76|25
1617821420000|2021-04-07 18:50:20|621.86|617.86|622.31|618.31|622.31|618.31|621.86|617.86|22
1617821430000|2021-04-07 18:50:30|622.25|618.25|622.13|618.13|622.32|618.32|622.08|618.08|25
1617821440000|2021-04-07 18:50:40|622.16|618.16|622.39|618.39|622.39|618.39|622.14|618.14|13
1617821450000|2021-04-07 18:50:50|622.45|618.45|622.95|618.95|622.98|618.98|622.45|618.45|20
1617821460000|2021-04-07 18:51:00|622.96|618.96|622.83|618.83|623.32|619.32|622.82|618.82|24
1617821470000|2021-04-07 18:51:10|622.82|618.82|623.46|619.46|623.46|619.46|622.79|618.79|27
1617821480000|2021-04-07 18:51:20|623.48|619.48|623.62|619.62|623.62|619.62|623.24|619.24|23
1617821490000|2021-04-07 18:51:30|623.64|619.64|624.03|620.03|624.05|620.05|623.58|619.58|28
1617821500000|2021-04-07 18:51:40|624.06|620.06|624.86|620.86|624.89|620.89|624.06|620.06|26
1617821510000|2021-04-07 18:51:50|624.87|620.87|625.43|621.43|625.43|621.43|624.86|620.86|24
1617821520000|2021-04-07 18:52:00|625.51|621.51|624.15|620.15|625.51|621.51|624.15|620.15|33
1617821530000|2021-04-07 18:52:10|624.02|620.02|623.81|619.81|624.02|620.02|623.69|619.69|29
1617821540000|2021-04-07 18:52:20|623.8|619.8|623.23|619.23|623.88|619.88|623.23|619.23|29
1617821550000|2021-04-07 18:52:30|623.2|619.2|623.03|619.03|623.38|619.38|622.85|618.85|31
1617821560000|2021-04-07 18:52:40|623.11|619.11|623.36|619.36|623.65|619.65|623.08|619.08|37
1617821570000|2021-04-07 18:52:50|623.37|619.37|622.63|618.63|623.38|619.38|622.63|618.63|37
1617821580000|2021-04-07 18:53:00|622.51|618.51|622.85|618.85|622.9|618.9|622.51|618.51|29
1617821590000|2021-04-07 18:53:10|622.91|618.91|622.57|618.57|622.95|618.95|622.44|618.44|32
1617821600000|2021-04-07 18:53:20|622.56|618.56|621.97|617.97|622.57|618.57|621.84|617.84|31
1617821610000|2021-04-07 18:53:30|621.96|617.96|622.03|618.03|622.16|618.16|621.89|617.89|33
1617821620000|2021-04-07 18:53:40|622.02|618.02|622.17|618.17|622.26|618.26|621.93|617.93|23
1617821630000|2021-04-07 18:53:50|622|618|621.97|617.97|622.03|618.03|621.97|617.97|16
1617821640000|2021-04-07 18:54:00|621.99|617.99|621.93|617.93|622|618|621.56|617.56|25
1617821650000|2021-04-07 18:54:10|621.92|617.92|621.73|617.73|621.93|617.93|621.11|617.11|29
1617821660000|2021-04-07 18:54:20|621.69|617.69|621.18|617.18|621.71|617.71|621.18|617.18|26
1617821670000|2021-04-07 18:54:30|621.17|617.17|620.55|616.55|621.17|617.17|620.47|616.47|30
1617821680000|2021-04-07 18:54:40|620.58|616.58|620.6|616.6|620.95|616.95|620.55|616.55|27
1617821690000|2021-04-07 18:54:50|620.87|616.87|620.95|616.95|621.09|617.09|620.64|616.64|28
1617821700000|2021-04-07 18:55:00|620.86|616.86|620.51|616.51|620.94|616.94|620.39|616.39|31
1617821710000|2021-04-07 18:55:10|620.42|616.42|620.45|616.45|620.55|616.55|620.26|616.26|26
1617821720000|2021-04-07 18:55:20|620.47|616.47|620.27|616.27|620.68|616.68|620.26|616.26|33
1617821730000|2021-04-07 18:55:30|620.26|616.26|619.81|615.81|620.45|616.45|619.81|615.81|31
1617821740000|2021-04-07 18:55:40|619.8|615.8|619.7|615.7|619.85|615.85|619.7|615.7|22
1617821750000|2021-04-07 18:55:50|619.71|615.71|619.38|615.38|619.79|615.79|619.35|615.35|24
1617821760000|2021-04-07 18:56:00|619.46|615.46|618.72|614.72|619.62|615.62|618.72|614.72|20
1617821770000|2021-04-07 18:56:10|618.68|614.68|619.64|615.64|619.64|615.64|618.66|614.66|23
1617821780000|2021-04-07 18:56:20|619.61|615.61|619.29|615.29|619.63|615.63|619.27|615.27|34
1617821790000|2021-04-07 18:56:30|619.28|615.28|619.53|615.53|619.71|615.71|619.28|615.28|28
1617821800000|2021-04-07 18:56:40|619.5|615.5|619.25|615.25|619.5|615.5|619.15|615.15|24
1617821810000|2021-04-07 18:56:50|619.27|615.27|618.52|614.52|619.27|615.27|618.51|614.51|25
1617821820000|2021-04-07 18:57:00|618.54|614.54|618.8|614.8|618.94|614.94|618.49|614.49|32
1617821830000|2021-04-07 18:57:10|618.81|614.81|618.53|614.53|619|615|618.53|614.53|24
1617821840000|2021-04-07 18:57:20|618.52|614.52|618.3|614.3|618.55|614.55|618.3|614.3|25
1617821850000|2021-04-07 18:57:30|618.33|614.33|618.25|614.25|618.45|614.45|618.25|614.25|29
1617821860000|2021-04-07 18:57:40|618.24|614.24|617.83|613.83|618.33|614.33|617.83|613.83|25
1617821870000|2021-04-07 18:57:50|617.84|613.84|618.02|614.02|618.23|614.23|617.84|613.84|29
1617821880000|2021-04-07 18:58:00|618.03|614.03|618.56|614.56|618.61|614.61|617.93|613.93|34
1617821890000|2021-04-07 18:58:10|618.59|614.59|619.49|615.49|619.53|615.53|618.59|614.59|33
1617821900000|2021-04-07 18:58:20|619.48|615.48|619.78|615.78|619.92|615.92|619.48|615.48|28
1617821910000|2021-04-07 18:58:30|619.83|615.83|618.75|614.75|619.83|615.83|618.74|614.74|30
1617821920000|2021-04-07 18:58:40|618.68|614.68|618.37|614.37|618.84|614.84|617.97|613.97|34
1617821930000|2021-04-07 18:58:50|618.36|614.36|618.35|614.35|618.39|614.39|618.27|614.27|25
1617821940000|2021-04-07 18:59:00|618.38|614.38|618.19|614.19|618.39|614.39|618.19|614.19|30
1617821950000|2021-04-07 18:59:10|618.22|614.22|617.66|613.66|618.28|614.28|617.45|613.45|32
1617821960000|2021-04-07 18:59:20|617.68|613.68|617.69|613.69|617.72|613.72|617.6|613.6|25
1617821970000|2021-04-07 18:59:30|617.68|613.68|617.55|613.55|617.69|613.69|617.47|613.47|25
1617821980000|2021-04-07 18:59:40|617.56|613.56|617.63|613.63|617.89|613.89|617.54|613.54|30
1617821990000|2021-04-07 18:59:50|617.56|613.56|617.5|613.5|617.56|613.56|617.33|613.33|28
1617822000000|2021-04-07 19:00:00|617.49|613.49|618.54|614.54|618.54|614.54|617.19|613.19|36
1617822010000|2021-04-07 19:00:10|618.52|614.52|618.78|614.78|619.04|615.04|618.48|614.48|31
1617822020000|2021-04-07 19:00:20|618.72|614.72|618.7|614.7|618.78|614.78|618.51|614.51|30
1617822030000|2021-04-07 19:00:30|618.71|614.71|618.4|614.4|618.73|614.73|618.4|614.4|28
1617822040000|2021-04-07 19:00:40|618.37|614.37|617.6|613.6|618.39|614.39|617.43|613.43|32
1617822050000|2021-04-07 19:00:50|617.62|613.62|617.78|613.78|617.78|613.78|617.3|613.3|21
1617822060000|2021-04-07 19:01:00|617.76|613.76|616.98|612.98|617.76|613.76|616.98|612.98|29
1617822070000|2021-04-07 19:01:10|616.91|612.91|616.82|612.82|617.3|613.3|616.7|612.7|34
1617822080000|2021-04-07 19:01:20|616.84|612.84|616.41|612.41|616.92|612.92|616.38|612.38|32
1617822090000|2021-04-07 19:01:30|616.21|612.21|615.83|611.83|616.28|612.28|615.83|611.83|34
1617822100000|2021-04-07 19:01:40|615.86|611.86|616.3|612.3|616.3|612.3|615.86|611.86|36
1617822110000|2021-04-07 19:01:50|616.04|612.04|616.37|612.37|616.38|612.38|615.96|611.96|33
1617822120000|2021-04-07 19:02:00|616.4|612.4|616.29|612.29|616.62|612.62|616.22|612.22|34
1617822130000|2021-04-07 19:02:10|616.27|612.27|615.6|611.6|616.27|612.27|615.58|611.58|28
1617822140000|2021-04-07 19:02:20|615.59|611.59|615.27|611.27|615.59|611.59|615.27|611.27|26
1617822150000|2021-04-07 19:02:30|615.25|611.25|614.9|610.9|615.66|611.66|614.9|610.9|32
1617822160000|2021-04-07 19:02:40|614.71|610.71|614.37|610.37|614.94|610.94|614.25|610.25|35
1617822170000|2021-04-07 19:02:50|614.36|610.36|614.77|610.77|614.97|610.97|614.32|610.32|30
1617822180000|2021-04-07 19:03:00|614.83|610.83|615.33|611.33|615.46|611.46|614.69|610.69|30
1617822190000|2021-04-07 19:03:10|615.09|611.09|615.04|611.04|615.44|611.44|615.04|611.04|35
1617822200000|2021-04-07 19:03:20|614.92|610.92|614.61|610.61|615.1|611.1|614.56|610.56|31
1617822210000|2021-04-07 19:03:30|614.64|610.64|613.32|609.32|614.64|610.64|613.26|609.26|29
1617822220000|2021-04-07 19:03:40|613.33|609.33|613.16|609.16|613.46|609.46|613.03|609.03|32
1617822230000|2021-04-07 19:03:50|613.14|609.14|613.35|609.35|613.35|609.35|612.96|608.96|30
1617822240000|2021-04-07 19:04:00|613.34|609.34|612.68|608.68|613.34|609.34|612.53|608.53|34
1617822250000|2021-04-07 19:04:10|612.69|608.69|612.63|608.63|612.88|608.88|612.51|608.51|38
1617822260000|2021-04-07 19:04:20|612.74|608.74|612.44|608.44|612.89|608.89|612.37|608.37|33
1617822270000|2021-04-07 19:04:30|612.4|608.4|613.37|609.37|613.47|609.47|612.4|608.4|37
1617822280000|2021-04-07 19:04:40|613.4|609.4|612.75|608.75|613.41|609.41|612.73|608.73|29
1617822290000|2021-04-07 19:04:50|612.65|608.65|612.12|608.12|612.65|608.65|612.06|608.06|27
1617822300000|2021-04-07 19:05:00|612.1|608.1|613.02|609.02|613.03|609.03|612.09|608.09|30
1617822310000|2021-04-07 19:05:10|612.94|608.94|613.21|609.21|613.23|609.23|612.88|608.88|35
1617822320000|2021-04-07 19:05:20|613.29|609.29|613.79|609.79|613.97|609.97|613.29|609.29|34
1617822330000|2021-04-07 19:05:30|613.71|609.71|612.99|608.99|613.71|609.71|612.92|608.92|30
1617822340000|2021-04-07 19:05:40|612.98|608.98|612.97|608.97|613.1|609.1|612.59|608.59|34
1617822350000|2021-04-07 19:05:50|612.99|608.99|613.36|609.36|613.69|609.69|612.88|608.88|30
1617822360000|2021-04-07 19:06:00|613.29|609.29|614.08|610.08|614.11|610.11|613.25|609.25|31
1617822370000|2021-04-07 19:06:10|614.12|610.12|614.73|610.73|614.78|610.78|613.95|609.95|30
1617822380000|2021-04-07 19:06:20|614.65|610.65|614.54|610.54|614.73|610.73|613.72|609.72|31
1617822390000|2021-04-07 19:06:30|614.57|610.57|615.44|611.44|615.44|611.44|614.57|610.57|26
1617822400000|2021-04-07 19:06:40|615.41|611.41|614.92|610.92|615.49|611.49|614.92|610.92|32
1617822410000|2021-04-07 19:06:50|614.89|610.89|614.45|610.45|614.92|610.92|614.41|610.41|37
1617822420000|2021-04-07 19:07:00|614.46|610.46|614.84|610.84|614.85|610.85|614.35|610.35|33
1617822430000|2021-04-07 19:07:10|614.85|610.85|615.31|611.31|615.31|611.31|614.85|610.85|29
1617822440000|2021-04-07 19:07:20|615.29|611.29|615.28|611.28|615.5|611.5|615.21|611.21|27
1617822450000|2021-04-07 19:07:30|615.3|611.3|614.81|610.81|615.3|611.3|614.69|610.69|32
1617822460000|2021-04-07 19:07:40|614.85|610.85|615.09|611.09|615.22|611.22|614.85|610.85|29
1617822470000|2021-04-07 19:07:50|615.05|611.05|614.68|610.68|615.05|611.05|614.66|610.66|29
1617822480000|2021-04-07 19:08:00|614.66|610.66|613.85|609.85|614.76|610.76|613.85|609.85|28
1617822490000|2021-04-07 19:08:10|613.83|609.83|614.01|610.01|614.44|610.44|613.62|609.62|33
1617822500000|2021-04-07 19:08:20|614.03|610.03|612.92|608.92|614.03|610.03|612.92|608.92|32
1617822510000|2021-04-07 19:08:30|612.87|608.87|612.61|608.61|612.99|608.99|612.54|608.54|28
1617822520000|2021-04-07 19:08:40|612.6|608.6|612.98|608.98|612.98|608.98|612.51|608.51|25
1617822530000|2021-04-07 19:08:50|613.03|609.03|612.77|608.77|613.03|609.03|612.74|608.74|17
1617822540000|2021-04-07 19:09:00|612.74|608.74|612.49|608.49|612.74|608.74|612.48|608.48|16
1617822550000|2021-04-07 19:09:10|612.48|608.48|612.42|608.42|612.53|608.53|612.23|608.23|19
1617822560000|2021-04-07 19:09:20|612.45|608.45|612.28|608.28|612.7|608.7|612.26|608.26|28
1617822570000|2021-04-07 19:09:30|612.21|608.21|611.95|607.95|612.21|608.21|611.95|607.95|29
1617822580000|2021-04-07 19:09:40|611.94|607.94|611.37|607.37|611.94|607.94|611.22|607.22|32
1617822590000|2021-04-07 19:09:50|611.34|607.34|610.82|606.82|611.34|607.34|610.67|606.67|33
1617822600000|2021-04-07 19:10:00|610.78|606.78|610.62|606.62|610.83|606.83|610.43|606.43|32
1617822610000|2021-04-07 19:10:10|610.61|606.61|611.78|607.78|611.82|607.82|610.23|606.23|38
1617822620000|2021-04-07 19:10:20|611.81|607.81|611.71|607.71|611.95|607.95|611.43|607.43|36
1617822630000|2021-04-07 19:10:30|611.74|607.74|611.79|607.79|612|608|611.74|607.74|30
1617822640000|2021-04-07 19:10:40|611.8|607.8|612.95|608.95|612.95|608.95|611.78|607.78|33
1617822650000|2021-04-07 19:10:50|612.97|608.97|611.96|607.96|612.98|608.98|611.91|607.91|28
1617822660000|2021-04-07 19:11:00|611.88|607.88|611.82|607.82|611.95|607.95|611.62|607.62|29
1617822670000|2021-04-07 19:11:10|611.75|607.75|611.34|607.34|611.8|607.8|611.33|607.33|32
1617822680000|2021-04-07 19:11:20|611.31|607.31|610.43|606.43|611.31|607.31|610.22|606.22|30
1617822690000|2021-04-07 19:11:30|610.47|606.47|610.58|606.58|610.75|606.75|610.33|606.33|37
1617822700000|2021-04-07 19:11:40|610.61|606.61|610.58|606.58|610.65|606.65|610.3|606.3|34
1617822710000|2021-04-07 19:11:50|610.61|606.61|611.56|607.56|611.72|607.72|610.47|606.47|36
1617822720000|2021-04-07 19:12:00|611.79|607.79|612.17|608.17|612.27|608.27|611.63|607.63|27
1617822730000|2021-04-07 19:12:10|612.2|608.2|612.29|608.29|612.29|608.29|612.09|608.09|30
1617822740000|2021-04-07 19:12:20|612.43|608.43|613.02|609.02|613.06|609.06|612.29|608.29|29
1617822750000|2021-04-07 19:12:30|612.85|608.85|612.06|608.06|612.98|608.98|612.06|608.06|31
1617822760000|2021-04-07 19:12:40|612.03|608.03|611.62|607.62|612.03|608.03|611.45|607.45|33
1617822770000|2021-04-07 19:12:50|611.63|607.63|611.49|607.49|611.68|607.68|611.15|607.15|29
1617822780000|2021-04-07 19:13:00|611.48|607.48|610.53|606.53|611.49|607.49|610.39|606.39|31
1617822790000|2021-04-07 19:13:10|610.54|606.54|610.45|606.45|610.74|606.74|610.43|606.43|35
1617822800000|2021-04-07 19:13:20|610.42|606.42|610.4|606.4|610.42|606.42|610.16|606.16|26
1617822810000|2021-04-07 19:13:30|610.43|606.43|610.96|606.96|610.96|606.96|609.91|605.91|37
1617822820000|2021-04-07 19:13:40|610.92|606.92|611.13|607.13|611.13|607.13|610.79|606.79|32
1617822830000|2021-04-07 19:13:50|611.21|607.21|611.27|607.27|611.54|607.54|611.16|607.16|31
1617822840000|2021-04-07 19:14:00|611.29|607.29|610.37|606.37|611.29|607.29|610.37|606.37|29
1617822850000|2021-04-07 19:14:10|610.36|606.36|611.03|607.03|611.12|607.12|610.32|606.32|33
1617822860000|2021-04-07 19:14:20|611.06|607.06|611.06|607.06|611.25|607.25|610.86|606.86|33
1617822870000|2021-04-07 19:14:30|611.16|607.16|610.86|606.86|611.34|607.34|610.85|606.85|34
1617822880000|2021-04-07 19:14:40|610.85|606.85|611.28|607.28|611.34|607.34|610.85|606.85|31
1617822890000|2021-04-07 19:14:50|611.29|607.29|611.38|607.38|611.7|607.7|611.26|607.26|32
1617822900000|2021-04-07 19:15:00|611.66|607.66|611.18|607.18|611.71|607.71|611.18|607.18|29
1617822910000|2021-04-07 19:15:10|611.19|607.19|611.55|607.55|611.74|607.74|611.19|607.19|26
1617822920000|2021-04-07 19:15:20|611.45|607.45|612|608|612.08|608.08|611.45|607.45|31
1617822930000|2021-04-07 19:15:30|612.06|608.06|612.4|608.4|612.43|608.43|612.06|608.06|24
1617822940000|2021-04-07 19:15:40|612.55|608.55|613.36|609.36|613.36|609.36|612.4|608.4|21
1617822950000|2021-04-07 19:15:50|613.3|609.3|612.8|608.8|613.3|609.3|612.66|608.66|22
1617822960000|2021-04-07 19:16:00|612.81|608.81|613.55|609.55|613.55|609.55|612.81|608.81|32
1617822970000|2021-04-07 19:16:10|613.56|609.56|612.27|608.27|613.56|609.56|612.06|608.06|36
1617822980000|2021-04-07 19:16:20|612.32|608.32|612.5|608.5|612.85|608.85|612.25|608.25|32
1617822990000|2021-04-07 19:16:30|612.48|608.48|612.01|608.01|612.62|608.62|612|608|34
1617823000000|2021-04-07 19:16:40|612.03|608.03|612.24|608.24|612.55|608.55|612.03|608.03|33
1617823010000|2021-04-07 19:16:50|612.21|608.21|611.88|607.88|612.52|608.52|611.88|607.88|30
1617823020000|2021-04-07 19:17:00|611.81|607.81|611.06|607.06|611.83|607.83|610.98|606.98|25
1617823030000|2021-04-07 19:17:10|610.88|606.88|610.61|606.61|610.89|606.89|610.46|606.46|29
1617823040000|2021-04-07 19:17:20|610.62|606.62|610.67|606.67|610.73|606.73|610.15|606.15|27
1617823050000|2021-04-07 19:17:30|610.65|606.65|609.48|605.48|610.65|606.65|609.48|605.48|32
1617823060000|2021-04-07 19:17:40|609.47|605.47|609.28|605.28|609.5|605.5|609.06|605.06|35
1617823070000|2021-04-07 19:17:50|609.29|605.29|609.04|605.04|609.35|605.35|609.02|605.02|27
1617823080000|2021-04-07 19:18:00|609.05|605.05|608.77|604.77|609.05|605.05|608.77|604.77|30
1617823090000|2021-04-07 19:18:10|608.76|604.76|609.77|605.77|609.77|605.77|608.76|604.76|28
1617823100000|2021-04-07 19:18:20|609.87|605.87|609.76|605.76|610.15|606.15|609.7|605.7|31
1617823110000|2021-04-07 19:18:30|609.77|605.77|609.61|605.61|610.06|606.06|609.57|605.57|32
1617823120000|2021-04-07 19:18:40|609.5|605.5|608.82|604.82|609.55|605.55|608.44|604.44|32
1617823130000|2021-04-07 19:18:50|608.84|604.84|608.71|604.71|608.96|604.96|608.61|604.61|33
1617823140000|2021-04-07 19:19:00|608.7|604.7|608.26|604.26|608.7|604.7|608.25|604.25|33
1617823150000|2021-04-07 19:19:10|608.28|604.28|607.3|603.3|608.28|604.28|607.14|603.14|31
1617823160000|2021-04-07 19:19:20|607.27|603.27|607.82|603.82|607.93|603.93|607.24|603.24|33
1617823170000|2021-04-07 19:19:30|607.8|603.8|607.46|603.46|607.94|603.94|607.36|603.36|29
1617823180000|2021-04-07 19:19:40|607.47|603.47|607.69|603.69|607.69|603.69|606.92|602.92|30
1617823190000|2021-04-07 19:19:50|607.72|603.72|608.35|604.35|608.67|604.67|607.67|603.67|30
1617823200000|2021-04-07 19:20:00|608.33|604.33|607.85|603.85|608.56|604.56|607.82|603.82|33
1617823210000|2021-04-07 19:20:10|607.73|603.73|607.36|603.36|607.73|603.73|607.24|603.24|25
1617823220000|2021-04-07 19:20:20|607.39|603.39|607.18|603.18|607.43|603.43|607.15|603.15|22
1617823230000|2021-04-07 19:20:30|607.23|603.23|607.17|603.17|607.27|603.27|607.17|603.17|18
1617823240000|2021-04-07 19:20:40|607.14|603.14|606.95|602.95|607.17|603.17|606.95|602.95|19
1617823250000|2021-04-07 19:20:50|606.93|602.93|606.71|602.71|607.05|603.05|606.65|602.65|27
1617823260000|2021-04-07 19:21:00|606.64|602.64|606.49|602.49|606.93|602.93|606.49|602.49|24
1617823270000|2021-04-07 19:21:10|606.48|602.48|607.52|603.52|607.52|603.52|606.48|602.48|34
1617823280000|2021-04-07 19:21:20|607.43|603.43|607.69|603.69|607.81|603.81|607.43|603.43|37
1617823290000|2021-04-07 19:21:30|607.68|603.68|606.96|602.96|607.69|603.69|606.92|602.92|30
1617823300000|2021-04-07 19:21:40|606.97|602.97|607.26|603.26|607.26|603.26|606.8|602.8|33
1617823310000|2021-04-07 19:21:50|607.32|603.32|607.59|603.59|607.8|603.8|607.32|603.32|29
1617823320000|2021-04-07 19:22:00|607.58|603.58|608.22|604.22|608.22|604.22|607.52|603.52|31
1617823330000|2021-04-07 19:22:10|608.33|604.33|608.53|604.53|608.69|604.69|608.16|604.16|31
1617823340000|2021-04-07 19:22:20|608.58|604.58|608.49|604.49|608.58|604.58|608.17|604.17|32
1617823350000|2021-04-07 19:22:30|608.57|604.57|608.13|604.13|608.57|604.57|607.96|603.96|34
1617823360000|2021-04-07 19:22:40|608.14|604.14|608.66|604.66|608.7|604.7|608.14|604.14|25
1617823370000|2021-04-07 19:22:50|608.67|604.67|609.26|605.26|609.27|605.27|608.67|604.67|26
1617823380000|2021-04-07 19:23:00|609.44|605.44|610.12|606.12|610.16|606.16|609.38|605.38|27
1617823390000|2021-04-07 19:23:10|610.15|606.15|611.24|607.24|611.25|607.25|610.15|606.15|26
1617823400000|2021-04-07 19:23:20|611.31|607.31|611.47|607.47|611.69|607.69|611.25|607.25|31
1617823410000|2021-04-07 19:23:30|611.77|607.77|611.29|607.29|612.28|608.28|611.29|607.29|32
1617823420000|2021-04-07 19:23:40|611.22|607.22|612.57|608.57|612.57|608.57|611.22|607.22|30
1617823430000|2021-04-07 19:23:50|612.56|608.56|612.71|608.71|612.87|608.87|612.51|608.51|25
1617823440000|2021-04-07 19:24:00|612.74|608.74|612.42|608.42|612.86|608.86|612.4|608.4|32
1617823450000|2021-04-07 19:24:10|612.43|608.43|613.04|609.04|613.04|609.04|611.96|607.96|37
1617823460000|2021-04-07 19:24:20|613.09|609.09|613.68|609.68|613.71|609.71|613.06|609.06|32
1617823470000|2021-04-07 19:24:30|613.65|609.65|613.68|609.68|613.77|609.77|613.64|609.64|28
1617823480000|2021-04-07 19:24:40|613.65|609.65|613.84|609.84|613.88|609.88|613.56|609.56|30
1617823490000|2021-04-07 19:24:50|613.85|609.85|614.01|610.01|614.09|610.09|613.85|609.85|32
1617823500000|2021-04-07 19:25:00|613.97|609.97|614.32|610.32|614.32|610.32|613.97|609.97|27
1617823510000|2021-04-07 19:25:10|614.34|610.34|614.55|610.55|614.64|610.64|614.34|610.34|29
1617823520000|2021-04-07 19:25:20|614.54|610.54|615.09|611.09|615.09|611.09|614.54|610.54|29
1617823530000|2021-04-07 19:25:30|615.01|611.01|615.18|611.18|615.23|611.23|615.01|611.01|12
1617823540000|2021-04-07 19:25:40|615.14|611.14|615.02|611.02|615.22|611.22|614.8|610.8|25
1617823550000|2021-04-07 19:25:50|615|611|615.47|611.47|615.47|611.47|614.94|610.94|27
1617823560000|2021-04-07 19:26:00|615.6|611.6|615.66|611.66|615.78|611.78|615.38|611.38|29
1617823570000|2021-04-07 19:26:10|615.64|611.64|616.52|612.52|616.52|612.52|615.58|611.58|30
1617823580000|2021-04-07 19:26:20|616.47|612.47|616.97|612.97|617.13|613.13|616.46|612.46|26
1617823590000|2021-04-07 19:26:30|617.04|613.04|617.36|613.36|617.36|613.36|617.03|613.03|20
1617823600000|2021-04-07 19:26:40|617.39|613.39|617.85|613.85|617.86|613.86|617.38|613.38|31
1617823610000|2021-04-07 19:26:50|617.84|613.84|617.9|613.9|617.9|613.9|617.79|613.79|30
1617823620000|2021-04-07 19:27:00|617.91|613.91|617.83|613.83|617.93|613.93|617.77|613.77|13
1617823630000|2021-04-07 19:27:10|617.75|613.75|616.75|612.75|617.75|613.75|616.75|612.75|31
1617823640000|2021-04-07 19:27:20|616.77|612.77|617.04|613.04|617.05|613.05|616.69|612.69|29
1617823650000|2021-04-07 19:27:30|616.8|612.8|616.51|612.51|616.83|612.83|616.48|612.48|28
1617823660000|2021-04-07 19:27:40|616.52|612.52|616.71|612.71|616.71|612.71|616.52|612.52|29
1617823670000|2021-04-07 19:27:50|616.73|612.73|616.98|612.98|617.04|613.04|616.73|612.73|23
1617823680000|2021-04-07 19:28:00|616.96|612.96|616.69|612.69|617.38|613.38|616.64|612.64|35
1617823690000|2021-04-07 19:28:10|616.66|612.66|616.58|612.58|617.03|613.03|616.58|612.58|32
1617823700000|2021-04-07 19:28:20|616.55|612.55|616.49|612.49|616.63|612.63|616.38|612.38|21
1617823710000|2021-04-07 19:28:30|616.51|612.51|616.18|612.18|616.51|612.51|616.16|612.16|22
1617823720000|2021-04-07 19:28:40|616.17|612.17|615.22|611.22|616.19|612.19|615.22|611.22|26
1617823730000|2021-04-07 19:28:50|615.32|611.32|615.67|611.67|615.69|611.69|615.19|611.19|26
1617823740000|2021-04-07 19:29:00|615.68|611.68|616.25|612.25|616.36|612.36|615.68|611.68|31
1617823750000|2021-04-07 19:29:10|616.32|612.32|616.28|612.28|616.57|612.57|616.2|612.2|34
1617823760000|2021-04-07 19:29:20|616.33|612.33|615.97|611.97|616.4|612.4|615.94|611.94|30
1617823770000|2021-04-07 19:29:30|616.03|612.03|616.11|612.11|616.23|612.23|615.85|611.85|34
1617823780000|2021-04-07 19:29:40|616.12|612.12|616.17|612.17|616.18|612.18|616.06|612.06|18
1617823790000|2021-04-07 19:29:50|616.13|612.13|616.1|612.1|616.13|612.13|616.03|612.03|23
1617823800000|2021-04-07 19:30:00|616.07|612.07|616.26|612.26|616.27|612.27|616|612|26
1617823810000|2021-04-07 19:30:10|616.33|612.33|617.24|613.24|617.28|613.28|616.33|612.33|33
1617823820000|2021-04-07 19:30:20|617.25|613.25|617.31|613.31|617.43|613.43|617.25|613.25|27
1617823830000|2021-04-07 19:30:30|617.29|613.29|618.84|614.84|619|615|617.29|613.29|36
1617823840000|2021-04-07 19:30:40|618.83|614.83|619.06|615.06|619.1|615.1|618.82|614.82|29
1617823850000|2021-04-07 19:30:50|619.07|615.07|619.25|615.25|619.34|615.34|619.07|615.07|32
1617823860000|2021-04-07 19:31:00|619.27|615.27|620.1|616.1|620.12|616.12|619.26|615.26|37
1617823870000|2021-04-07 19:31:10|620.11|616.11|619.83|615.83|620.24|616.24|619.6|615.6|28
1617823880000|2021-04-07 19:31:20|619.73|615.73|618.88|614.88|619.73|615.73|618.88|614.88|35
1617823890000|2021-04-07 19:31:30|618.87|614.87|619.5|615.5|619.51|615.51|618.87|614.87|25
1617823900000|2021-04-07 19:31:40|619.51|615.51|620.54|616.54|620.57|616.57|619.51|615.51|24
1617823910000|2021-04-07 19:31:50|620.53|616.53|620.27|616.27|620.58|616.58|620.15|616.15|28
1617823920000|2021-04-07 19:32:00|620.28|616.28|619.37|615.37|620.28|616.28|619.37|615.37|30
1617823930000|2021-04-07 19:32:10|619.39|615.39|619.47|615.47|619.49|615.49|619.23|615.23|18
1617823940000|2021-04-07 19:32:20|619.48|615.48|619.39|615.39|619.48|615.48|619.24|615.24|27
1617823950000|2021-04-07 19:32:30|619.41|615.41|619.2|615.2|619.5|615.5|619.08|615.08|25
1617823960000|2021-04-07 19:32:40|619.19|615.19|618.84|614.84|619.28|615.28|618.73|614.73|30
1617823970000|2021-04-07 19:32:50|618.88|614.88|618.85|614.85|619|615|618.82|614.82|25
1617823980000|2021-04-07 19:33:00|618.86|614.86|619.67|615.67|619.71|615.71|618.86|614.86|25
1617823990000|2021-04-07 19:33:10|619.68|615.68|619.21|615.21|620.13|616.13|619.02|615.02|31
1617824000000|2021-04-07 19:33:20|619.22|615.22|618.46|614.46|619.22|615.22|618.33|614.33|33
1617824010000|2021-04-07 19:33:30|618.52|614.52|618.06|614.06|618.89|614.89|618.06|614.06|37
1617824020000|2021-04-07 19:33:40|618.19|614.19|617.81|613.81|618.44|614.44|617.78|613.78|27
1617824030000|2021-04-07 19:33:50|617.8|613.8|617.11|613.11|618.17|614.17|617.02|613.02|22
1617824040000|2021-04-07 19:34:00|617.07|613.07|616.86|612.86|617.17|613.17|616.79|612.79|26
1617824050000|2021-04-07 19:34:10|617.15|613.15|616.33|612.33|617.15|613.15|616.29|612.29|19
1617824060000|2021-04-07 19:34:20|616.35|612.35|615.13|611.13|616.58|612.58|615.12|611.12|31
1617824070000|2021-04-07 19:34:30|615.06|611.06|614.69|610.69|615.07|611.07|614.69|610.69|27
1617824080000|2021-04-07 19:34:40|614.7|610.7|615.32|611.32|615.43|611.43|614.54|610.54|34
1617824090000|2021-04-07 19:34:50|615.38|611.38|615.25|611.25|615.38|611.38|615.05|611.05|23
1617824100000|2021-04-07 19:35:00|615.26|611.26|615.17|611.17|615.28|611.28|614.99|610.99|18
1617824110000|2021-04-07 19:35:10|615.16|611.16|615.24|611.24|615.24|611.24|614.65|610.65|31
1617824120000|2021-04-07 19:35:20|615.47|611.47|616.52|612.52|616.54|612.54|615.47|611.47|29
1617824130000|2021-04-07 19:35:30|616.55|612.55|616.52|612.52|617.04|613.04|616.37|612.37|35
1617824140000|2021-04-07 19:35:40|616.58|612.58|616.38|612.38|616.72|612.72|616.37|612.37|29
1617824150000|2021-04-07 19:35:50|616.41|612.41|615.97|611.97|616.44|612.44|615.97|611.97|24
1617824160000|2021-04-07 19:36:00|615.96|611.96|615.76|611.76|616.04|612.04|615.68|611.68|26
1617824170000|2021-04-07 19:36:10|615.77|611.77|615.63|611.63|615.82|611.82|615.63|611.63|23
1617824180000|2021-04-07 19:36:20|615.64|611.64|615.07|611.07|615.64|611.64|615.07|611.07|23
1617824190000|2021-04-07 19:36:30|615.08|611.08|615.39|611.39|615.63|611.63|615.02|611.02|28
1617824200000|2021-04-07 19:36:40|615.37|611.37|614.75|610.75|615.38|611.38|614.75|610.75|16
1617824210000|2021-04-07 19:36:50|614.91|610.91|614.88|610.88|614.91|610.91|614.41|610.41|26
1617824220000|2021-04-07 19:37:00|615.02|611.02|614.95|610.95|615.14|611.14|614.65|610.65|31
1617824230000|2021-04-07 19:37:10|614.96|610.96|615.05|611.05|615.48|611.48|614.92|610.92|22
1617824240000|2021-04-07 19:37:20|615.02|611.02|614.93|610.93|615.02|611.02|614.91|610.91|15
1617824250000|2021-04-07 19:37:30|614.89|610.89|615.69|611.69|615.69|611.69|614.88|610.88|29
1617824260000|2021-04-07 19:37:40|615.64|611.64|615.98|611.98|615.99|611.99|615.47|611.47|26
1617824270000|2021-04-07 19:37:50|615.97|611.97|616.68|612.68|616.68|612.68|615.93|611.93|20
1617824280000|2021-04-07 19:38:00|616.7|612.7|616.9|612.9|616.9|612.9|616.46|612.46|30
1617824290000|2021-04-07 19:38:10|616.89|612.89|617.66|613.66|617.66|613.66|616.89|612.89|30
1617824300000|2021-04-07 19:38:20|617.67|613.67|617.37|613.37|617.72|613.72|617.32|613.32|27
1617824310000|2021-04-07 19:38:30|617.38|613.38|617.49|613.49|617.56|613.56|617.33|613.33|30
1617824320000|2021-04-07 19:38:40|617.47|613.47|617.99|613.99|618.01|614.01|617.47|613.47|25
1617824330000|2021-04-07 19:38:50|617.98|613.98|618.22|614.22|618.22|614.22|617.98|613.98|12
1617824340000|2021-04-07 19:39:00|618.32|614.32|617.86|613.86|618.46|614.46|617.67|613.67|28
1617824350000|2021-04-07 19:39:10|617.85|613.85|617.2|613.2|617.89|613.89|617.04|613.04|25
1617824360000|2021-04-07 19:39:20|617.25|613.25|618.07|614.07|618.08|614.08|617.21|613.21|29
1617824370000|2021-04-07 19:39:30|618.1|614.1|618.69|614.69|618.69|614.69|618.1|614.1|27
1617824380000|2021-04-07 19:39:40|618.66|614.66|619.29|615.29|619.29|615.29|618.65|614.65|22
1617824390000|2021-04-07 19:39:50|619.34|615.34|619.84|615.84|620.04|616.04|619.27|615.27|33
1617824400000|2021-04-07 19:40:00|619.87|615.87|620.5|616.5|620.5|616.5|619.87|615.87|28
1617824410000|2021-04-07 19:40:10|620.53|616.53|621.28|617.28|621.28|617.28|620.53|616.53|27
1617824420000|2021-04-07 19:40:20|621.27|617.27|621.05|617.05|621.27|617.27|620.93|616.93|36
1617824430000|2021-04-07 19:40:30|620.99|616.99|621.75|617.75|621.89|617.89|620.99|616.99|27
1617824440000|2021-04-07 19:40:40|621.73|617.73|621.55|617.55|621.73|617.73|621.42|617.42|26
1617824450000|2021-04-07 19:40:50|621.54|617.54|622.27|618.27|622.27|618.27|621.53|617.53|27
1617824460000|2021-04-07 19:41:00|622.21|618.21|621.16|617.16|622.21|618.21|621.07|617.07|34
1617824470000|2021-04-07 19:41:10|621.12|617.12|621.31|617.31|621.34|617.34|620.91|616.91|26
1617824480000|2021-04-07 19:41:20|621.3|617.3|620.14|616.14|621.3|617.3|620.09|616.09|32
1617824490000|2021-04-07 19:41:30|620.1|616.1|620.09|616.09|620.15|616.15|620|616|29
1617824500000|2021-04-07 19:41:40|620.11|616.11|619.52|615.52|620.12|616.12|619.52|615.52|33
1617824510000|2021-04-07 19:41:50|619.42|615.42|619.71|615.71|619.8|615.8|619.35|615.35|31
1617824520000|2021-04-07 19:42:00|619.74|615.74|619.27|615.27|619.74|615.74|619.12|615.12|28
1617824530000|2021-04-07 19:42:10|619.21|615.21|619.37|615.37|619.37|615.37|619.08|615.08|23
1617824540000|2021-04-07 19:42:20|619.41|615.41|619.3|615.3|619.77|615.77|619.29|615.29|32
1617824550000|2021-04-07 19:42:30|619.22|615.22|618.52|614.52|619.22|615.22|618.52|614.52|24
1617824560000|2021-04-07 19:42:40|618.51|614.51|618.99|614.99|619.01|615.01|618.37|614.37|33
1617824570000|2021-04-07 19:42:50|618.98|614.98|618.34|614.34|618.98|614.98|618.34|614.34|28
1617824580000|2021-04-07 19:43:00|618.37|614.37|618.87|614.87|618.93|614.93|618.32|614.32|29
1617824590000|2021-04-07 19:43:10|618.89|614.89|619.12|615.12|619.14|615.14|618.89|614.89|15
1617824600000|2021-04-07 19:43:20|619.09|615.09|618.98|614.98|619.38|615.38|618.98|614.98|12
1617824610000|2021-04-07 19:43:30|619.21|615.21|619.63|615.63|619.63|615.63|619.15|615.15|22
1617824620000|2021-04-07 19:43:40|619.78|615.78|620.66|616.66|620.8|616.8|619.78|615.78|29
1617824630000|2021-04-07 19:43:50|620.67|616.67|621.11|617.11|621.21|617.21|620.67|616.67|25
1617824640000|2021-04-07 19:44:00|621.16|617.16|620.8|616.8|621.16|617.16|620.76|616.76|22
1617824650000|2021-04-07 19:44:10|620.81|616.81|620.53|616.53|620.84|616.84|620.53|616.53|24
1617824660000|2021-04-07 19:44:20|620.54|616.54|620.49|616.49|620.54|616.54|620.38|616.38|18
1617824670000|2021-04-07 19:44:30|620.54|616.54|620.55|616.55|620.59|616.59|620.41|616.41|18
1617824680000|2021-04-07 19:44:40|620.54|616.54|621.69|617.69|621.69|617.69|620.52|616.52|24
1617824690000|2021-04-07 19:44:50|621.7|617.7|621.74|617.74|621.8|617.8|621.59|617.59|26
1617824700000|2021-04-07 19:45:00|621.75|617.75|622.06|618.06|622.31|618.31|621.75|617.75|25
1617824710000|2021-04-07 19:45:10|622.11|618.11|622.22|618.22|622.31|618.31|622.1|618.1|20
1617824720000|2021-04-07 19:45:20|622.23|618.23|621.44|617.44|622.23|618.23|621.44|617.44|28
1617824730000|2021-04-07 19:45:30|621.41|617.41|620.95|616.95|621.41|617.41|620.86|616.86|22
1617824740000|2021-04-07 19:45:40|620.97|616.97|621.71|617.71|622.1|618.1|620.97|616.97|32
1617824750000|2021-04-07 19:45:50|621.81|617.81|621.81|617.81|622.25|618.25|621.54|617.54|22
1617824760000|2021-04-07 19:46:00|621.82|617.82|622.17|618.17|622.17|618.17|621.81|617.81|16
1617824770000|2021-04-07 19:46:10|622.2|618.2|622.64|618.64|622.69|618.69|622.2|618.2|20
1617824780000|2021-04-07 19:46:20|622.65|618.65|622.49|618.49|622.79|618.79|622.16|618.16|19
1617824790000|2021-04-07 19:46:30|622.5|618.5|622.77|618.77|623.02|619.02|622.48|618.48|22
1617824800000|2021-04-07 19:46:40|622.8|618.8|623.29|619.29|623.35|619.35|622.75|618.75|18
1617824810000|2021-04-07 19:46:50|623.28|619.28|623.19|619.19|623.28|619.28|623.19|619.19|12
1617824820000|2021-04-07 19:47:00|623.18|619.18|622.67|618.67|623.19|619.19|622.58|618.58|23
1617824830000|2021-04-07 19:47:10|622.61|618.61|622.84|618.84|622.97|618.97|622.03|618.03|26
1617824840000|2021-04-07 19:47:20|622.81|618.81|622.87|618.87|623.1|619.1|622.7|618.7|18
1617824850000|2021-04-07 19:47:30|622.81|618.81|623.04|619.04|623.07|619.07|622.61|618.61|23
1617824860000|2021-04-07 19:47:40|623.26|619.26|623.12|619.12|623.58|619.58|622.9|618.9|27
1617824870000|2021-04-07 19:47:50|623.09|619.09|622.77|618.77|623.19|619.19|622.77|618.77|19
1617824880000|2021-04-07 19:48:00|622.75|618.75|622.55|618.55|622.84|618.84|622.3|618.3|20
1617824890000|2021-04-07 19:48:10|622.53|618.53|622.38|618.38|622.65|618.65|622.35|618.35|20
1617824900000|2021-04-07 19:48:20|622.4|618.4|623.01|619.01|623.14|619.14|622.4|618.4|27
1617824910000|2021-04-07 19:48:30|622.88|618.88|622.43|618.43|622.94|618.94|622.43|618.43|26
1617824920000|2021-04-07 19:48:40|622.49|618.49|622.31|618.31|622.7|618.7|622.29|618.29|33
1617824930000|2021-04-07 19:48:50|622.29|618.29|622.08|618.08|622.3|618.3|622.06|618.06|26
1617824940000|2021-04-07 19:49:00|622.06|618.06|622.49|618.49|622.49|618.49|622.06|618.06|20
1617824950000|2021-04-07 19:49:10|622.56|618.56|623.08|619.08|623.15|619.15|622.56|618.56|30
1617824960000|2021-04-07 19:49:20|623.14|619.14|623.47|619.47|623.47|619.47|622.83|618.83|29
1617824970000|2021-04-07 19:49:30|623.48|619.48|623.4|619.4|623.5|619.5|623.08|619.08|32
1617824980000|2021-04-07 19:49:40|623.35|619.35|623.35|619.35|623.67|619.67|623.32|619.32|27
1617824990000|2021-04-07 19:49:50|623.38|619.38|623.89|619.89|624.09|620.09|623.37|619.37|31
1617825000000|2021-04-07 19:50:00|623.91|619.91|623.27|619.27|623.91|619.91|623.26|619.26|33
1617825010000|2021-04-07 19:50:10|623.3|619.3|623.63|619.63|623.66|619.66|623.22|619.22|30
1617825020000|2021-04-07 19:50:20|623.68|619.68|623.96|619.96|624.02|620.02|623.68|619.68|35
1617825030000|2021-04-07 19:50:30|623.93|619.93|623.7|619.7|623.93|619.93|623.7|619.7|30
1617825040000|2021-04-07 19:50:40|623.67|619.67|623.74|619.74|623.74|619.74|623.24|619.24|33
1617825050000|2021-04-07 19:50:50|623.75|619.75|623.86|619.86|624.09|620.09|623.75|619.75|29
1617825060000|2021-04-07 19:51:00|623.88|619.88|623.3|619.3|623.88|619.88|623.3|619.3|37
1617825070000|2021-04-07 19:51:10|623.29|619.29|622.72|618.72|623.29|619.29|622.7|618.7|26
1617825080000|2021-04-07 19:51:20|622.73|618.73|623.06|619.06|623.15|619.15|622.73|618.73|25
1617825090000|2021-04-07 19:51:30|622.99|618.99|623|619|623.03|619.03|622.83|618.83|31
1617825100000|2021-04-07 19:51:40|622.98|618.98|622.93|618.93|622.98|618.98|622.87|618.87|27
1617825110000|2021-04-07 19:51:50|622.95|618.95|623.1|619.1|623.12|619.12|622.94|618.94|24
1617825120000|2021-04-07 19:52:00|623.15|619.15|623.07|619.07|623.16|619.16|623.01|619.01|18
1617825130000|2021-04-07 19:52:10|623.1|619.1|623.33|619.33|623.33|619.33|622.97|618.97|26
1617825140000|2021-04-07 19:52:20|623.35|619.35|623.43|619.43|623.8|619.8|623.34|619.34|35
1617825150000|2021-04-07 19:52:30|623.42|619.42|623.07|619.07|623.57|619.57|623.06|619.06|32
1617825160000|2021-04-07 19:52:40|623.04|619.04|623.1|619.1|623.22|619.22|622.92|618.92|33
1617825170000|2021-04-07 19:52:50|623.13|619.13|622.67|618.67|623.25|619.25|622.59|618.59|26
1617825180000|2021-04-07 19:53:00|622.68|618.68|622.75|618.75|622.79|618.79|622.62|618.62|15
1617825190000|2021-04-07 19:53:10|622.78|618.78|622.76|618.76|622.82|618.82|622.72|618.72|19
1617825200000|2021-04-07 19:53:20|622.89|618.89|623.07|619.07|623.47|619.47|622.89|618.89|33
1617825210000|2021-04-07 19:53:30|623.06|619.06|623.05|619.05|623.18|619.18|622.92|618.92|28
1617825220000|2021-04-07 19:53:40|623.04|619.04|623.25|619.25|623.25|619.25|622.95|618.95|24
1617825230000|2021-04-07 19:53:50|623.28|619.28|622.92|618.92|623.31|619.31|622.8|618.8|26
1617825240000|2021-04-07 19:54:00|622.93|618.93|622.92|618.92|623|619|622.86|618.86|26
1617825250000|2021-04-07 19:54:10|622.91|618.91|622.48|618.48|622.97|618.97|622.45|618.45|22
1617825260000|2021-04-07 19:54:20|622.49|618.49|622.93|618.93|622.95|618.95|622.38|618.38|23
1617825270000|2021-04-07 19:54:30|622.92|618.92|622.79|618.79|622.93|618.93|622.79|618.79|15
1617825280000|2021-04-07 19:54:40|622.84|618.84|623.13|619.13|623.17|619.17|622.84|618.84|13
1617825290000|2021-04-07 19:54:50|623.16|619.16|623.85|619.85|623.85|619.85|623.13|619.13|31
1617825300000|2021-04-07 19:55:00|623.9|619.9|623.52|619.52|624|620|623.52|619.52|26
1617825310000|2021-04-07 19:55:10|623.49|619.49|623.51|619.51|623.65|619.65|623.49|619.49|28
1617825320000|2021-04-07 19:55:20|623.52|619.52|623.48|619.48|623.6|619.6|623.47|619.47|23
1617825330000|2021-04-07 19:55:30|623.47|619.47|623.15|619.15|623.47|619.47|623.12|619.12|29
1617825340000|2021-04-07 19:55:40|623.01|619.01|622.65|618.65|623.13|619.13|622.65|618.65|30
1617825350000|2021-04-07 19:55:50|622.69|618.69|622.68|618.68|622.69|618.69|622.53|618.53|19
1617825360000|2021-04-07 19:56:00|622.67|618.67|622.6|618.6|622.98|618.98|622.57|618.57|31
1617825370000|2021-04-07 19:56:10|622.59|618.59|622.55|618.55|622.64|618.64|622.49|618.49|27
1617825380000|2021-04-07 19:56:20|622.54|618.54|622.26|618.26|622.59|618.59|622.16|618.16|29
1617825390000|2021-04-07 19:56:30|622.25|618.25|622.19|618.19|622.29|618.29|622.07|618.07|24
1617825400000|2021-04-07 19:56:40|622.18|618.18|622.43|618.43|622.48|618.48|622.18|618.18|11
1617825410000|2021-04-07 19:56:50|622.45|618.45|622.27|618.27|622.46|618.46|622.24|618.24|26
1617825420000|2021-04-07 19:57:00|622.26|618.26|622.86|618.86|622.9|618.9|622.25|618.25|21
1617825430000|2021-04-07 19:57:10|622.87|618.87|623.36|619.36|623.41|619.41|622.87|618.87|27
1617825440000|2021-04-07 19:57:20|623.33|619.33|623.74|619.74|623.74|619.74|623.18|619.18|25
1617825450000|2021-04-07 19:57:30|623.73|619.73|624.02|620.02|624.02|620.02|623.73|619.73|26
1617825460000|2021-04-07 19:57:40|624.11|620.11|623.52|619.52|624.11|620.11|623.39|619.39|32
1617825470000|2021-04-07 19:57:50|623.53|619.53|623.07|619.07|623.55|619.55|623.07|619.07|26
1617825480000|2021-04-07 19:58:00|623.35|619.35|623.59|619.59|623.59|619.59|623.12|619.12|30
1617825490000|2021-04-07 19:58:10|623.61|619.61|623.87|619.87|623.91|619.91|623.6|619.6|25
1617825500000|2021-04-07 19:58:20|623.82|619.82|623.14|619.14|624.04|620.04|623.14|619.14|28
1617825510000|2021-04-07 19:58:30|623.18|619.18|623.68|619.68|623.77|619.77|623.18|619.18|33
1617825520000|2021-04-07 19:58:40|623.69|619.69|623.54|619.54|623.78|619.78|623.54|619.54|22
1617825530000|2021-04-07 19:58:50|623.5|619.5|623.5|619.5|623.52|619.52|623.49|619.49|10
1617825540000|2021-04-07 19:59:00|623.49|619.49|623.33|619.33|623.49|619.49|623.3|619.3|19
1617825550000|2021-04-07 19:59:10|623.35|619.35|623.61|619.61|623.72|619.72|623.35|619.35|26
1617825560000|2021-04-07 19:59:20|623.62|619.62|623.45|619.45|623.62|619.62|623.36|619.36|27
1617825570000|2021-04-07 19:59:30|623.48|619.48|623.73|619.73|623.73|619.73|623.43|619.43|17
1617825580000|2021-04-07 19:59:40|623.91|619.91|623.94|619.94|624.05|620.05|623.87|619.87|23
1617825590000|2021-04-07 19:59:50|623.93|619.93|623.98|619.98|623.99|619.99|623.71|619.71|23
1617825600000|2021-04-07 20:00:00|623.99|619.99|624.14|620.14|624.21|620.21|623.89|619.89|22
1617825610000|2021-04-07 20:00:10|624.12|620.12|623.47|619.47|624.13|620.13|623.45|619.45|34
1617825620000|2021-04-07 20:00:20|623.51|619.51|623.43|619.43|623.72|619.72|623.31|619.31|28
1617825630000|2021-04-07 20:00:30|623.42|619.42|623.42|619.42|623.44|619.44|623.37|619.37|16
1617825640000|2021-04-07 20:00:40|623.37|619.37|622.98|618.98|623.37|619.37|622.98|618.98|22
1617825650000|2021-04-07 20:00:50|623.07|619.07|622.88|618.88|623.12|619.12|622.74|618.74|26
1617825660000|2021-04-07 20:01:00|622.91|618.91|623.36|619.36|623.36|619.36|622.89|618.89|21
1617825670000|2021-04-07 20:01:10|623.37|619.37|623.17|619.17|623.37|619.37|623.14|619.14|23
1617825680000|2021-04-07 20:01:20|623.2|619.2|623.15|619.15|623.2|619.2|623.05|619.05|21
1617825690000|2021-04-07 20:01:30|623.13|619.13|623.61|619.61|623.61|619.61|623.13|619.13|24
1617825700000|2021-04-07 20:01:40|623.63|619.63|623.96|619.96|623.96|619.96|623.63|619.63|14
1617825710000|2021-04-07 20:01:50|623.95|619.95|623.93|619.93|624.01|620.01|623.75|619.75|25
1617825720000|2021-04-07 20:02:00|623.94|619.94|624.21|620.21|624.21|620.21|623.81|619.81|19
1617825730000|2021-04-07 20:02:10|624.23|620.23|624.43|620.43|624.44|620.44|624.21|620.21|22
1617825740000|2021-04-07 20:02:20|624.44|620.44|623.49|619.49|624.49|620.49|623.48|619.48|31
1617825750000|2021-04-07 20:02:30|623.51|619.51|623.48|619.48|623.65|619.65|623.39|619.39|19
1617825760000|2021-04-07 20:02:40|623.47|619.47|623.17|619.17|623.47|619.47|622.92|618.92|23
1617825770000|2021-04-07 20:02:50|623.23|619.23|623.54|619.54|623.57|619.57|623.23|619.23|26
1617825780000|2021-04-07 20:03:00|623.53|619.53|623.08|619.08|623.55|619.55|623.02|619.02|26
1617825790000|2021-04-07 20:03:10|623.07|619.07|622.85|618.85|623.08|619.08|622.77|618.77|31
1617825800000|2021-04-07 20:03:20|622.84|618.84|622.95|618.95|623.29|619.29|622.84|618.84|28
1617825810000|2021-04-07 20:03:30|622.99|618.99|622.93|618.93|623.09|619.09|622.93|618.93|26
1617825820000|2021-04-07 20:03:40|622.92|618.92|622.67|618.67|622.92|618.92|622.59|618.59|27
1617825830000|2021-04-07 20:03:50|622.69|618.69|623.1|619.1|623.27|619.27|622.69|618.69|26
1617825840000|2021-04-07 20:04:00|622.84|618.84|623.01|619.01|623.16|619.16|622.84|618.84|23
1617825850000|2021-04-07 20:04:10|623|619|622.8|618.8|623|619|622.77|618.77|23
1617825860000|2021-04-07 20:04:20|622.78|618.78|622.67|618.67|622.9|618.9|622.57|618.57|24
1617825870000|2021-04-07 20:04:30|622.69|618.69|622.74|618.74|622.87|618.87|622.57|618.57|31
1617825880000|2021-04-07 20:04:40|622.75|618.75|622.86|618.86|622.99|618.99|622.75|618.75|26
1617825890000|2021-04-07 20:04:50|622.91|618.91|623.19|619.19|623.19|619.19|622.86|618.86|21
1617825900000|2021-04-07 20:05:00|623.2|619.2|623.44|619.44|623.65|619.65|623.2|619.2|27
1617825910000|2021-04-07 20:05:10|623.45|619.45|623.24|619.24|623.45|619.45|623.24|619.24|26
1617825920000|2021-04-07 20:05:20|623.23|619.23|622.97|618.97|623.23|619.23|622.93|618.93|22
1617825930000|2021-04-07 20:05:30|622.96|618.96|622.55|618.55|623|619|622.51|618.51|18
1617825940000|2021-04-07 20:05:40|622.39|618.39|622.57|618.57|622.62|618.62|622.35|618.35|17
1617825950000|2021-04-07 20:05:50|622.54|618.54|622.37|618.37|622.61|618.61|622.36|618.36|16
1617825960000|2021-04-07 20:06:00|622.35|618.35|622.32|618.32|622.36|618.36|622.32|618.32|7
1617825970000|2021-04-07 20:06:10|622.31|618.31|622.18|618.18|622.32|618.32|622.11|618.11|16
1617825980000|2021-04-07 20:06:20|622.21|618.21|621.55|617.55|622.24|618.24|621.48|617.48|32
1617825990000|2021-04-07 20:06:30|621.67|617.67|621.61|617.61|621.86|617.86|621.55|617.55|22
1617826000000|2021-04-07 20:06:40|621.6|617.6|621.24|617.24|621.6|617.6|621.23|617.23|14
1617826010000|2021-04-07 20:06:50|621.22|617.22|621.13|617.13|621.25|617.25|621.13|617.13|8
1617826020000|2021-04-07 20:07:00|621.14|617.14|621.02|617.02|621.16|617.16|621|617|24
1617826030000|2021-04-07 20:07:10|620.88|616.88|621.02|617.02|621.02|617.02|620.68|616.68|8
1617826040000|2021-04-07 20:07:20|620.74|616.74|621.13|617.13|621.14|617.14|620.69|616.69|23
1617826050000|2021-04-07 20:07:30|621.11|617.11|620.71|616.71|621.12|617.12|620.71|616.71|22
1617826060000|2021-04-07 20:07:40|620.89|616.89|620.6|616.6|620.94|616.94|620.6|616.6|17
1617826070000|2021-04-07 20:07:50|620.54|616.54|620.6|616.6|620.74|616.74|620.29|616.29|28
1617826080000|2021-04-07 20:08:00|620.61|616.61|620.6|616.6|620.78|616.78|620.6|616.6|20
1617826090000|2021-04-07 20:08:10|620.64|616.64|621.2|617.2|621.27|617.27|620.64|616.64|35
1617826100000|2021-04-07 20:08:20|621.24|617.24|621.21|617.21|621.34|617.34|621.2|617.2|14
1617826110000|2021-04-07 20:08:30|621.23|617.23|621.3|617.3|621.3|617.3|621.11|617.11|20
1617826120000|2021-04-07 20:08:40|621.21|617.21|621.6|617.6|621.6|617.6|621.21|617.21|11
1617826130000|2021-04-07 20:08:50|621.59|617.59|621.48|617.48|621.82|617.82|621.48|617.48|21
1617826140000|2021-04-07 20:09:00|621.52|617.52|621.31|617.31|621.52|617.52|621.26|617.26|27
1617826150000|2021-04-07 20:09:10|621.33|617.33|621.2|617.2|621.47|617.47|621.11|617.11|26
1617826160000|2021-04-07 20:09:20|621.26|617.26|621.64|617.64|621.64|617.64|621.19|617.19|20
1617826170000|2021-04-07 20:09:30|621.63|617.63|621.6|617.6|621.7|617.7|621.56|617.56|17
1617826180000|2021-04-07 20:09:40|621.58|617.58|621.64|617.64|621.64|617.64|621.58|617.58|15
1617826190000|2021-04-07 20:09:50|621.68|617.68|621.73|617.73|621.8|617.8|621.65|617.65|23
1617826200000|2021-04-07 20:10:00|621.74|617.74|621.29|617.29|621.74|617.74|621.29|617.29|11
1617826210000|2021-04-07 20:10:10|621.28|617.28|621.35|617.35|621.35|617.35|621.14|617.14|25
1617826220000|2021-04-07 20:10:20|621.27|617.27|621.7|617.7|621.71|617.71|621.27|617.27|28
1617826230000|2021-04-07 20:10:30|621.67|617.67|621.63|617.63|621.68|617.68|621.53|617.53|21
1617826240000|2021-04-07 20:10:40|621.62|617.62|621.27|617.27|621.66|617.66|621.23|617.23|26
1617826250000|2021-04-07 20:10:50|621.24|617.24|621.2|617.2|621.26|617.26|621.18|617.18|20
1617826260000|2021-04-07 20:11:00|621.19|617.19|621.1|617.1|621.2|617.2|621.1|617.1|19
1617826270000|2021-04-07 20:11:10|621.06|617.06|621.11|617.11|621.27|617.27|621.06|617.06|18
1617826280000|2021-04-07 20:11:20|621.1|617.1|620.71|616.71|621.16|617.16|620.71|616.71|21
1617826290000|2021-04-07 20:11:30|620.72|616.72|620.21|616.21|620.8|616.8|620.14|616.14|33
1617826300000|2021-04-07 20:11:40|620.15|616.15|619.65|615.65|620.24|616.24|619.65|615.65|29
1617826310000|2021-04-07 20:11:50|619.56|615.56|619.46|615.46|619.65|615.65|619.41|615.41|21
1617826320000|2021-04-07 20:12:00|619.45|615.45|619.63|615.63|619.63|615.63|619.42|615.42|18
1617826330000|2021-04-07 20:12:10|619.59|615.59|618.99|614.99|619.59|615.59|618.98|614.98|26
1617826340000|2021-04-07 20:12:20|619|615|618.88|614.88|619|615|618.83|614.83|13
1617826350000|2021-04-07 20:12:30|618.86|614.86|618.8|614.8|618.9|614.9|618.8|614.8|14
1617826360000|2021-04-07 20:12:40|618.78|614.78|618.71|614.71|618.78|614.78|618.64|614.64|16
1617826370000|2021-04-07 20:12:50|618.64|614.64|618.52|614.52|618.72|614.72|618.5|614.5|10
1617826380000|2021-04-07 20:13:00|618.53|614.53|618.28|614.28|618.53|614.53|618.01|614.01|8
1617826390000|2021-04-07 20:13:10|618.27|614.27|618.35|614.35|618.48|614.48|618.05|614.05|23
1617826400000|2021-04-07 20:13:20|618.37|614.37|618.5|614.5|618.51|614.51|618.37|614.37|15
1617826410000|2021-04-07 20:13:30|618.54|614.54|618.69|614.69|618.69|614.69|618.54|614.54|13
1617826420000|2021-04-07 20:13:40|618.71|614.71|618.68|614.68|618.72|614.72|618.68|614.68|5
1617826430000|2021-04-07 20:13:50|618.7|614.7|618.77|614.77|618.78|614.78|618.66|614.66|13
1617826440000|2021-04-07 20:14:00|618.82|614.82|619.32|615.32|619.35|615.35|618.82|614.82|14
1617826450000|2021-04-07 20:14:10|619.31|615.31|619.2|615.2|619.31|615.31|619.14|615.14|10
1617826460000|2021-04-07 20:14:20|619.34|615.34|619.58|615.58|619.58|615.58|619.31|615.31|12
1617826470000|2021-04-07 20:14:30|619.54|615.54|619.41|615.41|619.54|615.54|619.4|615.4|4
1617826480000|2021-04-07 20:14:40|619.4|615.4|619.33|615.33|619.4|615.4|619.33|615.33|2
1617826490000|2021-04-07 20:14:50|619.34|615.34|619.38|615.38|619.42|615.42|619.34|615.34|6
1617826500000|2021-04-07 20:15:00|619.37|615.37|619.34|615.34|619.37|615.37|619.33|615.33|5
1617826510000|2021-04-07 20:15:10|619.33|615.33|619.29|615.29|619.33|615.33|619.29|615.29|3
1617826520000|2021-04-07 20:15:20|619.36|615.36|619.11|615.11|619.36|615.36|619.07|615.07|12
1617826530000|2021-04-07 20:15:30|619.05|615.05|618.46|614.46|619.06|615.06|618.41|614.41|15
1617826540000|2021-04-07 20:15:40|618.5|614.5|617.96|613.96|618.5|614.5|617.9|613.9|8
1617826550000|2021-04-07 20:15:50|618.01|614.01|618.15|614.15|618.35|614.35|617.94|613.94|10
1617826560000|2021-04-07 20:16:00|618.02|614.02|617.61|613.61|618.06|614.06|617.47|613.47|18
1617826570000|2021-04-07 20:16:10|617.62|613.62|617.19|613.19|617.62|613.62|617.05|613.05|11
1617826580000|2021-04-07 20:16:20|617.16|613.16|617.14|613.14|617.17|613.17|616.94|612.94|19
1617826590000|2021-04-07 20:16:30|617.4|613.4|617.32|613.32|617.49|613.49|617.03|613.03|19
1617826600000|2021-04-07 20:16:40|617.44|613.44|616.64|612.64|617.6|613.6|616.64|612.64|28
1617826610000|2021-04-07 20:16:50|616.61|612.61|616.39|612.39|616.93|612.93|616.39|612.39|8
1617826620000|2021-04-07 20:17:00|616.38|612.38|616.32|612.32|616.41|612.41|616.32|612.32|5
1617826630000|2021-04-07 20:17:10|616.36|612.36|616.31|612.31|616.36|612.36|615.77|611.77|20
1617826640000|2021-04-07 20:17:20|616.2|612.2|616.2|612.2|616.21|612.21|616.14|612.14|10
1617826650000|2021-04-07 20:17:30|616.16|612.16|616.32|612.32|616.5|612.5|616.14|612.14|22
1617826660000|2021-04-07 20:17:40|616.47|612.47|615.82|611.82|616.52|612.52|615.82|611.82|18
1617826670000|2021-04-07 20:17:50|616.01|612.01|616.45|612.45|616.62|612.62|615.98|611.98|25
1617826680000|2021-04-07 20:18:00|616.39|612.39|616.99|612.99|616.99|612.99|616.36|612.36|31
1617826690000|2021-04-07 20:18:10|616.95|612.95|617.09|613.09|617.32|613.32|616.95|612.95|29
1617826700000|2021-04-07 20:18:20|617.13|613.13|616.8|612.8|617.13|613.13|616.78|612.78|25
1617826710000|2021-04-07 20:18:30|616.94|612.94|617.23|613.23|617.28|613.28|616.94|612.94|23
1617826720000|2021-04-07 20:18:40|617.18|613.18|617.19|613.19|617.21|613.21|617.13|613.13|21
1617826730000|2021-04-07 20:18:50|617.18|613.18|617.36|613.36|617.43|613.43|617.18|613.18|23
1617826740000|2021-04-07 20:19:00|617.34|613.34|616.97|612.97|617.34|613.34|616.87|612.87|13
1617826750000|2021-04-07 20:19:10|616.94|612.94|617.09|613.09|617.12|613.12|616.89|612.89|24
1617826760000|2021-04-07 20:19:20|617.1|613.1|617.45|613.45|617.57|613.57|617.03|613.03|12
1617826770000|2021-04-07 20:19:30|617.6|613.6|617.76|613.76|617.97|613.97|617.55|613.55|28
1617826780000|2021-04-07 20:19:40|617.69|613.69|617.97|613.97|617.99|613.99|617.6|613.6|28
1617826790000|2021-04-07 20:19:50|617.99|613.99|618.27|614.27|618.29|614.29|617.85|613.85|26
1617826800000|2021-04-07 20:20:00|618.25|614.25|617.96|613.96|618.27|614.27|617.94|613.94|15
1617826810000|2021-04-07 20:20:10|617.97|613.97|617.69|613.69|618.11|614.11|617.24|613.24|27
1617826820000|2021-04-07 20:20:20|617.28|613.28|617.5|613.5|617.69|613.69|617.24|613.24|23
1617826830000|2021-04-07 20:20:30|617.51|613.51|617.36|613.36|617.62|613.62|617.31|613.31|24
1617826840000|2021-04-07 20:20:40|617.3|613.3|617.13|613.13|617.3|613.3|617.06|613.06|16
1617826850000|2021-04-07 20:20:50|617.18|613.18|617.19|613.19|617.39|613.39|617.17|613.17|13
1617826860000|2021-04-07 20:21:00|617.15|613.15|617.05|613.05|617.16|613.16|616.82|612.82|28
1617826870000|2021-04-07 20:21:10|616.97|612.97|616.82|612.82|617|613|616.75|612.75|17
1617826880000|2021-04-07 20:21:20|616.76|612.76|616.79|612.79|616.85|612.85|616.67|612.67|12
1617826890000|2021-04-07 20:21:30|616.71|612.71|615.9|611.9|616.79|612.79|615.89|611.89|18
1617826900000|2021-04-07 20:21:40|615.93|611.93|616.01|612.01|616.11|612.11|615.88|611.88|19
1617826910000|2021-04-07 20:21:50|616.03|612.03|615.9|611.9|616.03|612.03|615.58|611.58|27
1617826920000|2021-04-07 20:22:00|615.86|611.86|615.63|611.63|615.89|611.89|615.62|611.62|16
1617826930000|2021-04-07 20:22:10|615.64|611.64|615.58|611.58|615.66|611.66|615.4|611.4|23
1617826940000|2021-04-07 20:22:20|615.56|611.56|614.92|610.92|615.59|611.59|614.91|610.91|26
1617826950000|2021-04-07 20:22:30|614.86|610.86|614.4|610.4|614.9|610.9|614.28|610.28|29
1617826960000|2021-04-07 20:22:40|614.41|610.41|614.74|610.74|614.79|610.79|614.41|610.41|14
1617826970000|2021-04-07 20:22:50|614.68|610.68|614.68|610.68|614.74|610.74|614.52|610.52|14
1617826980000|2021-04-07 20:23:00|614.65|610.65|615.13|611.13|615.19|611.19|614.65|610.65|28
1617826990000|2021-04-07 20:23:10|615.27|611.27|615.09|611.09|615.27|611.27|615.06|611.06|25
1617827000000|2021-04-07 20:23:20|615.08|611.08|615.02|611.02|615.24|611.24|615.02|611.02|23
1617827010000|2021-04-07 20:23:30|615.03|611.03|614.57|610.57|615.06|611.06|614.57|610.57|21
1617827020000|2021-04-07 20:23:40|614.6|610.6|614.44|610.44|614.6|610.6|614.43|610.43|21
1617827030000|2021-04-07 20:23:50|614.46|610.46|614.65|610.65|614.65|610.65|614.11|610.11|19
1617827040000|2021-04-07 20:24:00|614.57|610.57|614.66|610.66|614.69|610.69|614.57|610.57|10
1617827050000|2021-04-07 20:24:10|614.65|610.65|614.33|610.33|614.65|610.65|614.33|610.33|19
1617827060000|2021-04-07 20:24:20|614.32|610.32|614.25|610.25|614.41|610.41|614.24|610.24|20
1617827070000|2021-04-07 20:24:30|614.27|610.27|613.88|609.88|614.27|610.27|613.82|609.82|23
1617827080000|2021-04-07 20:24:40|613.89|609.89|613.56|609.56|613.96|609.96|613.56|609.56|18
1617827090000|2021-04-07 20:24:50|613.61|609.61|614.43|610.43|614.73|610.73|613.57|609.57|34
1617827100000|2021-04-07 20:25:00|614.44|610.44|614.24|610.24|614.46|610.46|614.2|610.2|29
1617827110000|2021-04-07 20:25:10|614.23|610.23|613.82|609.82|614.23|610.23|613.8|609.8|33
1617827120000|2021-04-07 20:25:20|613.84|609.84|613.49|609.49|613.93|609.93|613.49|609.49|20
1617827130000|2021-04-07 20:25:30|613.44|609.44|613.26|609.26|613.74|609.74|613.13|609.13|33
1617827140000|2021-04-07 20:25:40|613.27|609.27|613.01|609.01|613.46|609.46|613.01|609.01|26
1617827150000|2021-04-07 20:25:50|612.9|608.9|613.15|609.15|613.26|609.26|612.45|608.45|30
1617827160000|2021-04-07 20:26:00|613.17|609.17|613.04|609.04|613.31|609.31|613.04|609.04|32
1617827170000|2021-04-07 20:26:10|613.05|609.05|612.1|608.1|613.05|609.05|612.1|608.1|28
1617827180000|2021-04-07 20:26:20|612.08|608.08|611.91|607.91|612.1|608.1|611.85|607.85|23
1617827190000|2021-04-07 20:26:30|611.86|607.86|612.23|608.23|612.61|608.61|611.84|607.84|38
1617827200000|2021-04-07 20:26:40|612.2|608.2|612.37|608.37|612.37|608.37|611.97|607.97|24
1617827210000|2021-04-07 20:26:50|612.36|608.36|611.58|607.58|612.39|608.39|611.5|607.5|35
1617827220000|2021-04-07 20:27:00|611.59|607.59|612.72|608.72|612.87|608.87|611.59|607.59|32
1617827230000|2021-04-07 20:27:10|612.76|608.76|612.7|608.7|613.15|609.15|612.66|608.66|31
1617827240000|2021-04-07 20:27:20|612.72|608.72|612.04|608.04|612.72|608.72|611.86|607.86|35
1617827250000|2021-04-07 20:27:30|611.8|607.8|611.38|607.38|612.05|608.05|611.38|607.38|27
1617827260000|2021-04-07 20:27:40|611.37|607.37|611.29|607.29|611.4|607.4|610.91|606.91|27
1617827270000|2021-04-07 20:27:50|611.28|607.28|611.38|607.38|611.55|607.55|611.26|607.26|33
1617827280000|2021-04-07 20:28:00|611.37|607.37|611.93|607.93|611.97|607.97|611.37|607.37|30
1617827290000|2021-04-07 20:28:10|611.92|607.92|612|608|612.27|608.27|611.81|607.81|30
1617827300000|2021-04-07 20:28:20|611.98|607.98|611.71|607.71|612.02|608.02|611.71|607.71|30
1617827310000|2021-04-07 20:28:30|611.7|607.7|611.78|607.78|611.79|607.79|611.36|607.36|28
1617827320000|2021-04-07 20:28:40|611.55|607.55|612.58|608.58|612.58|608.58|611.5|607.5|35
1617827330000|2021-04-07 20:28:50|612.65|608.65|612.11|608.11|612.76|608.76|612.1|608.1|26
1617827340000|2021-04-07 20:29:00|612.1|608.1|612.14|608.14|612.28|608.28|611.82|607.82|31
1617827350000|2021-04-07 20:29:10|612.13|608.13|612.45|608.45|612.45|608.45|612.13|608.13|28
1617827360000|2021-04-07 20:29:20|612.53|608.53|612.53|608.53|612.68|608.68|612.46|608.46|26
1617827370000|2021-04-07 20:29:30|612.52|608.52|612.55|608.55|612.76|608.76|612.52|608.52|26
1617827380000|2021-04-07 20:29:40|612.51|608.51|612.22|608.22|612.6|608.6|612.22|608.22|14
1617827390000|2021-04-07 20:29:50|612.27|608.27|611.99|607.99|612.34|608.34|611.88|607.88|28
1617827400000|2021-04-07 20:30:00|611.97|607.97|612.23|608.23|612.24|608.24|611.87|607.87|30
1617827410000|2021-04-07 20:30:10|612.22|608.22|612.62|608.62|612.64|608.64|612.21|608.21|26
1617827420000|2021-04-07 20:30:20|612.66|608.66|613.12|609.12|613.12|609.12|612.66|608.66|25
1617827430000|2021-04-07 20:30:30|613.13|609.13|614.07|610.07|614.14|610.14|613.13|609.13|27
1617827440000|2021-04-07 20:30:40|614.11|610.11|614.81|610.81|614.81|610.81|614.11|610.11|17
1617827450000|2021-04-07 20:30:50|614.79|610.79|615.71|611.71|615.73|611.73|614.79|610.79|34
1617827460000|2021-04-07 20:31:00|615.72|611.72|615.51|611.51|615.93|611.93|615.37|611.37|30
1617827470000|2021-04-07 20:31:10|615.55|611.55|615.89|611.89|615.89|611.89|615.47|611.47|24
1617827480000|2021-04-07 20:31:20|615.88|611.88|616.62|612.62|616.64|612.64|615.88|611.88|29
1617827490000|2021-04-07 20:31:30|616.56|612.56|616.59|612.59|616.69|612.69|616.41|612.41|24
1617827500000|2021-04-07 20:31:40|616.76|612.76|616.97|612.97|617.04|613.04|616.76|612.76|14
1617827510000|2021-04-07 20:31:50|616.98|612.98|617.83|613.83|617.83|613.83|616.98|612.98|23
1617827520000|2021-04-07 20:32:00|617.9|613.9|617.36|613.36|618.23|614.23|617.35|613.35|35
1617827530000|2021-04-07 20:32:10|617.35|613.35|617.33|613.33|617.49|613.49|616.99|612.99|34
1617827540000|2021-04-07 20:32:20|617.37|613.37|617.15|613.15|617.37|613.37|616.97|612.97|25
1617827550000|2021-04-07 20:32:30|617.12|613.12|616.74|612.74|617.16|613.16|616.74|612.74|20
1617827560000|2021-04-07 20:32:40|616.73|612.73|617.26|613.26|617.26|613.26|616.66|612.66|33
1617827570000|2021-04-07 20:32:50|617.25|613.25|617.4|613.4|617.5|613.5|617.25|613.25|32
1617827580000|2021-04-07 20:33:00|617.34|613.34|618.09|614.09|618.09|614.09|617.3|613.3|27
1617827590000|2021-04-07 20:33:10|617.96|613.96|617.97|613.97|618.19|614.19|617.85|613.85|23
1617827600000|2021-04-07 20:33:20|617.96|613.96|618.21|614.21|618.31|614.31|617.88|613.88|28
1617827610000|2021-04-07 20:33:30|618.29|614.29|618.74|614.74|618.97|614.97|618.27|614.27|23
1617827620000|2021-04-07 20:33:40|618.7|614.7|618.24|614.24|618.74|614.74|617.94|613.94|37
1617827630000|2021-04-07 20:33:50|618.27|614.27|618.6|614.6|618.63|614.63|618.22|614.22|30
1617827640000|2021-04-07 20:34:00|618.59|614.59|618.5|614.5|618.75|614.75|618.5|614.5|30
1617827650000|2021-04-07 20:34:10|618.43|614.43|618.89|614.89|618.9|614.9|618.43|614.43|30
1617827660000|2021-04-07 20:34:20|618.91|614.91|618.79|614.79|619|615|618.45|614.45|26
1617827670000|2021-04-07 20:34:30|618.74|614.74|618.83|614.83|618.84|614.84|618.6|614.6|27
1617827680000|2021-04-07 20:34:40|618.81|614.81|619.05|615.05|619.07|615.07|618.81|614.81|16
1617827690000|2021-04-07 20:34:50|619.07|615.07|619.1|615.1|619.11|615.11|618.94|614.94|18
1617827700000|2021-04-07 20:35:00|619.12|615.12|619.38|615.38|619.38|615.38|619.1|615.1|21
1617827710000|2021-04-07 20:35:10|619.4|615.4|619|615|619.42|615.42|619|615|27
1617827720000|2021-04-07 20:35:20|618.94|614.94|618.24|614.24|618.94|614.94|618.15|614.15|19
1617827730000|2021-04-07 20:35:30|618.26|614.26|618.12|614.12|618.26|614.26|618.06|614.06|26
1617827740000|2021-04-07 20:35:40|618.14|614.14|618.27|614.27|618.36|614.36|617.82|613.82|31
1617827750000|2021-04-07 20:35:50|618.3|614.3|617.39|613.39|618.3|614.3|616.97|612.97|33
1617827760000|2021-04-07 20:36:00|617.36|613.36|617.75|613.75|617.95|613.95|617.35|613.35|29
1617827770000|2021-04-07 20:36:10|617.76|613.76|616.8|612.8|617.77|613.77|616.78|612.78|31
1617827780000|2021-04-07 20:36:20|616.68|612.68|616.5|612.5|616.68|612.68|616.08|612.08|36
1617827790000|2021-04-07 20:36:30|616.69|612.69|617.05|613.05|617.08|613.08|616.69|612.69|24
1617827800000|2021-04-07 20:36:40|617.04|613.04|617.66|613.66|617.66|613.66|617.04|613.04|32
1617827810000|2021-04-07 20:36:50|617.68|613.68|617.77|613.77|617.88|613.88|617.63|613.63|24
1617827820000|2021-04-07 20:37:00|617.78|613.78|617.55|613.55|617.79|613.79|617.55|613.55|18
1617827830000|2021-04-07 20:37:10|617.56|613.56|616.93|612.93|617.56|613.56|616.89|612.89|28
1617827840000|2021-04-07 20:37:20|616.91|612.91|616.41|612.41|616.91|612.91|616.41|612.41|20
1617827850000|2021-04-07 20:37:30|616.4|612.4|616.71|612.71|617.08|613.08|616.38|612.38|28
1617827860000|2021-04-07 20:37:40|616.73|612.73|616.54|612.54|616.75|612.75|616.14|612.14|31
1617827870000|2021-04-07 20:37:50|616.6|612.6|616.06|612.06|616.6|612.6|616.04|612.04|20
1617827880000|2021-04-07 20:38:00|616.05|612.05|616.31|612.31|616.32|612.32|615.88|611.88|27
1617827890000|2021-04-07 20:38:10|616.3|612.3|616.53|612.53|616.75|612.75|616.27|612.27|28
1617827900000|2021-04-07 20:38:20|616.59|612.59|616.93|612.93|616.94|612.94|616.45|612.45|27
1617827910000|2021-04-07 20:38:30|616.92|612.92|616.88|612.88|616.93|612.93|616.81|612.81|23
1617827920000|2021-04-07 20:38:40|616.87|612.87|616.62|612.62|616.87|612.87|616.56|612.56|16
1617827930000|2021-04-07 20:38:50|616.63|612.63|616.3|612.3|616.63|612.63|616.28|612.28|22
1617827940000|2021-04-07 20:39:00|616.21|612.21|615.79|611.79|616.23|612.23|615.64|611.64|29
1617827950000|2021-04-07 20:39:10|615.78|611.78|615.59|611.59|615.78|611.78|615.38|611.38|28
1617827960000|2021-04-07 20:39:20|615.47|611.47|615.3|611.3|615.61|611.61|614.88|610.88|33
1617827970000|2021-04-07 20:39:30|615.31|611.31|615.24|611.24|615.44|611.44|615.19|611.19|19
1617827980000|2021-04-07 20:39:40|615.25|611.25|615.1|611.1|615.3|611.3|615.1|611.1|31
1617827990000|2021-04-07 20:39:50|615.13|611.13|615.11|611.11|615.13|611.13|614.64|610.64|29
1617828000000|2021-04-07 20:40:00|615.06|611.06|614.96|610.96|615.16|611.16|614.96|610.96|32
1617828010000|2021-04-07 20:40:10|614.95|610.95|614.47|610.47|614.95|610.95|614.4|610.4|26
1617828020000|2021-04-07 20:40:20|614.46|610.46|614.32|610.32|614.59|610.59|614.23|610.23|27
1617828030000|2021-04-07 20:40:30|614.31|610.31|614|610|614.31|610.31|614|610|18
1617828040000|2021-04-07 20:40:40|614.02|610.02|613.95|609.95|614.07|610.07|613.95|609.95|25
1617828050000|2021-04-07 20:40:50|613.94|609.94|614.35|610.35|614.42|610.42|613.94|609.94|21
1617828060000|2021-04-07 20:41:00|614.34|610.34|614.36|610.36|614.39|610.39|614.24|610.24|20
1617828070000|2021-04-07 20:41:10|614.35|610.35|613.98|609.98|614.38|610.38|613.98|609.98|22
1617828080000|2021-04-07 20:41:20|613.9|609.9|613.85|609.85|614.02|610.02|613.72|609.72|20
1617828090000|2021-04-07 20:41:30|613.86|609.86|613.25|609.25|613.86|609.86|613.25|609.25|26
1617828100000|2021-04-07 20:41:40|613.23|609.23|613.25|609.25|613.6|609.6|613.21|609.21|32
1617828110000|2021-04-07 20:41:50|613.23|609.23|613.05|609.05|613.66|609.66|613.03|609.03|37
1617828120000|2021-04-07 20:42:00|613.06|609.06|613.21|609.21|613.23|609.23|612.96|608.96|19
1617828130000|2021-04-07 20:42:10|613.19|609.19|613.19|609.19|613.31|609.31|613.04|609.04|27
1617828140000|2021-04-07 20:42:20|613.47|609.47|613.63|609.63|613.65|609.65|613.34|609.34|26
1617828150000|2021-04-07 20:42:30|613.57|609.57|613.79|609.79|614.05|610.05|613.57|609.57|28
1617828160000|2021-04-07 20:42:40|613.77|609.77|613.78|609.78|613.96|609.96|613.77|609.77|24
1617828170000|2021-04-07 20:42:50|613.81|609.81|613.48|609.48|613.81|609.81|613.48|609.48|24
1617828180000|2021-04-07 20:43:00|613.49|609.49|613.71|609.71|613.75|609.75|613.48|609.48|26
1617828190000|2021-04-07 20:43:10|613.72|609.72|614.69|610.69|614.69|610.69|613.72|609.72|32
1617828200000|2021-04-07 20:43:20|614.68|610.68|614.82|610.82|614.82|610.82|614.67|610.67|10
1617828210000|2021-04-07 20:43:30|614.81|610.81|615.79|611.79|615.79|611.79|614.81|610.81|29
1617828220000|2021-04-07 20:43:40|615.78|611.78|616.24|612.24|616.24|612.24|615.78|611.78|18
1617828230000|2021-04-07 20:43:50|616.23|612.23|616.65|612.65|616.8|612.8|616.23|612.23|18
1617828240000|2021-04-07 20:44:00|616.67|612.67|616.87|612.87|616.87|612.87|616.35|612.35|29
1617828250000|2021-04-07 20:44:10|616.91|612.91|617.64|613.64|617.64|613.64|616.88|612.88|23
1617828260000|2021-04-07 20:44:20|617.63|613.63|618.2|614.2|618.31|614.31|617.46|613.46|23
1617828270000|2021-04-07 20:44:30|618.19|614.19|618.78|614.78|619.07|615.07|618.11|614.11|27
1617828280000|2021-04-07 20:44:40|618.75|614.75|618.94|614.94|618.96|614.96|618.73|614.73|27
1617828290000|2021-04-07 20:44:50|618.91|614.91|618.93|614.93|618.98|614.98|618.77|614.77|31
1617828300000|2021-04-07 20:45:00|618.96|614.96|619.46|615.46|619.46|615.46|618.96|614.96|20
1617828310000|2021-04-07 20:45:10|619.37|615.37|619.65|615.65|619.69|615.69|619.37|615.37|24
1617828320000|2021-04-07 20:45:20|619.62|615.62|619.52|615.52|619.73|615.73|619.35|615.35|24
1617828330000|2021-04-07 20:45:30|619.53|615.53|619.61|615.61|619.65|615.65|619.46|615.46|26
1617828340000|2021-04-07 20:45:40|619.62|615.62|619.72|615.72|619.8|615.8|619.62|615.62|34
1617828350000|2021-04-07 20:45:50|619.7|615.7|619.72|615.72|619.91|615.91|619.7|615.7|23
1617828360000|2021-04-07 20:46:00|619.74|615.74|619.34|615.34|619.75|615.75|619.32|615.32|26
1617828370000|2021-04-07 20:46:10|619.4|615.4|619.62|615.62|619.62|615.62|619.36|615.36|29
1617828380000|2021-04-07 20:46:20|619.67|615.67|620.17|616.17|620.17|616.17|619.67|615.67|15
1617828390000|2021-04-07 20:46:30|620.18|616.18|620.06|616.06|620.18|616.18|620.02|616.02|18
1617828400000|2021-04-07 20:46:40|620.04|616.04|619.89|615.89|620.11|616.11|619.79|615.79|33
1617828410000|2021-04-07 20:46:50|619.95|615.95|620.3|616.3|620.31|616.31|619.95|615.95|20
1617828420000|2021-04-07 20:47:00|620.31|616.31|620.5|616.5|620.51|616.51|620.29|616.29|19
1617828430000|2021-04-07 20:47:10|620.51|616.51|620.59|616.59|620.61|616.61|620.51|616.51|17
1617828440000|2021-04-07 20:47:20|620.58|616.58|620.64|616.64|620.64|616.64|620.58|616.58|10
1617828450000|2021-04-07 20:47:30|620.6|616.6|620.01|616.01|620.6|616.6|620.01|616.01|21
1617828460000|2021-04-07 20:47:40|620.06|616.06|620.15|616.15|620.17|616.17|619.98|615.98|26
1617828470000|2021-04-07 20:47:50|620.16|616.16|619.3|615.3|620.18|616.18|619.19|615.19|32
1617828480000|2021-04-07 20:48:00|619.31|615.31|619.18|615.18|619.31|615.31|619.06|615.06|25
1617828490000|2021-04-07 20:48:10|619.14|615.14|619.11|615.11|619.28|615.28|619.11|615.11|27
1617828500000|2021-04-07 20:48:20|619.08|615.08|619.01|615.01|619.12|615.12|618.6|614.6|31
1617828510000|2021-04-07 20:48:30|618.99|614.99|618.52|614.52|619.02|615.02|618.47|614.47|25
1617828520000|2021-04-07 20:48:40|618.57|614.57|618.1|614.1|618.57|614.57|618.1|614.1|30
1617828530000|2021-04-07 20:48:50|618.09|614.09|617.98|613.98|618.1|614.1|617.83|613.83|22
1617828540000|2021-04-07 20:49:00|618.17|614.17|617.77|613.77|618.27|614.27|617.75|613.75|25
1617828550000|2021-04-07 20:49:10|617.73|613.73|617.61|613.61|617.73|613.73|617.31|613.31|29
1617828560000|2021-04-07 20:49:20|617.62|613.62|616.81|612.81|617.92|613.92|616.79|612.79|34
1617828570000|2021-04-07 20:49:30|616.8|612.8|616.73|612.73|616.8|612.8|616.29|612.29|29
1617828580000|2021-04-07 20:49:40|616.77|612.77|617.26|613.26|617.26|613.26|616.77|612.77|25
1617828590000|2021-04-07 20:49:50|617.27|613.27|617.43|613.43|617.63|613.63|617.24|613.24|29
1617828600000|2021-04-07 20:50:00|617.41|613.41|617.27|613.27|617.41|613.41|617.1|613.1|28
1617828610000|2021-04-07 20:50:10|617.29|613.29|617.22|613.22|617.4|613.4|617.16|613.16|29
1617828620000|2021-04-07 20:50:20|617.25|613.25|617.17|613.17|617.27|613.27|617|613|24
1617828630000|2021-04-07 20:50:30|617.22|613.22|617.73|613.73|617.73|613.73|617.22|613.22|21
1617828640000|2021-04-07 20:50:40|617.7|613.7|617.87|613.87|617.97|613.97|617.7|613.7|23
1617828650000|2021-04-07 20:50:50|617.89|613.89|618.6|614.6|618.62|614.62|617.85|613.85|20
1617828660000|2021-04-07 20:51:00|618.61|614.61|618.45|614.45|618.66|614.66|618.41|614.41|23
1617828670000|2021-04-07 20:51:10|618.43|614.43|617.26|613.26|618.45|614.45|617.26|613.26|32
1617828680000|2021-04-07 20:51:20|617.27|613.27|617.09|613.09|617.54|613.54|617.07|613.07|31
1617828690000|2021-04-07 20:51:30|617.17|613.17|617.2|613.2|617.23|613.23|617.13|613.13|25
1617828700000|2021-04-07 20:51:40|617.19|613.19|617.2|613.2|617.28|613.28|617.13|613.13|18
1617828710000|2021-04-07 20:51:50|617.3|613.3|618.03|614.03|618.03|614.03|617.3|613.3|32
1617828720000|2021-04-07 20:52:00|618.02|614.02|618.04|614.04|618.22|614.22|617.96|613.96|33
1617828730000|2021-04-07 20:52:10|618.03|614.03|617.84|613.84|618.06|614.06|617.81|613.81|29
1617828740000|2021-04-07 20:52:20|617.92|613.92|617.55|613.55|617.92|613.92|617.55|613.55|23
1617828750000|2021-04-07 20:52:30|617.56|613.56|617.41|613.41|617.62|613.62|617.37|613.37|24
1617828760000|2021-04-07 20:52:40|617.42|613.42|617.5|613.5|617.64|613.64|617.4|613.4|25
1617828770000|2021-04-07 20:52:50|617.49|613.49|617.91|613.91|617.91|613.91|617.46|613.46|20
1617828780000|2021-04-07 20:53:00|617.89|613.89|617.9|613.9|617.93|613.93|617.86|613.86|13
1617828790000|2021-04-07 20:53:10|617.92|613.92|618.14|614.14|618.16|614.16|617.91|613.91|19
1617828800000|2021-04-07 20:53:20|618.27|614.27|618.43|614.43|618.48|614.48|618.23|614.23|27
1617828810000|2021-04-07 20:53:30|618.41|614.41|618.42|614.42|618.44|614.44|618.41|614.41|13
1617828820000|2021-04-07 20:53:40|618.41|614.41|618.18|614.18|618.46|614.46|618.11|614.11|13
1617828830000|2021-04-07 20:53:50|618.09|614.09|618.1|614.1|618.1|614.1|617.93|613.93|18
1617828840000|2021-04-07 20:54:00|618.11|614.11|618.64|614.64|618.64|614.64|618.11|614.11|22
1617828850000|2021-04-07 20:54:10|618.63|614.63|619.35|615.35|619.35|615.35|618.58|614.58|27
1617828860000|2021-04-07 20:54:20|619.1|615.1|618.97|614.97|619.37|615.37|618.9|614.9|32
1617828870000|2021-04-07 20:54:30|618.98|614.98|619.79|615.79|619.79|615.79|618.96|614.96|29
1617828880000|2021-04-07 20:54:40|619.77|615.77|620.16|616.16|620.16|616.16|619.77|615.77|20
1617828890000|2021-04-07 20:54:50|620.15|616.15|619.83|615.83|620.18|616.18|619.83|615.83|21
1617828900000|2021-04-07 20:55:00|619.84|615.84|619.9|615.9|620.08|616.08|619.79|615.79|25
1617828910000|2021-04-07 20:55:10|619.91|615.91|620.1|616.1|620.12|616.12|619.9|615.9|19
1617828920000|2021-04-07 20:55:20|620.11|616.11|619.89|615.89|620.23|616.23|619.89|615.89|24
1617828930000|2021-04-07 20:55:30|619.9|615.9|619.94|615.94|619.94|615.94|619.71|615.71|22
1617828940000|2021-04-07 20:55:40|619.99|615.99|620.18|616.18|620.24|616.24|619.92|615.92|25
1617828950000|2021-04-07 20:55:50|620.19|616.19|620.02|616.02|620.26|616.26|620.02|616.02|21
1617828960000|2021-04-07 20:56:00|620.03|616.03|619.77|615.77|620.03|616.03|619.76|615.76|19
1617828970000|2021-04-07 20:56:10|619.73|615.73|619.71|615.71|619.74|615.74|619.69|615.69|19
1617828980000|2021-04-07 20:56:20|619.72|615.72|619.55|615.55|619.72|615.72|619.18|615.18|26
1617828990000|2021-04-07 20:56:30|619.5|615.5|620.05|616.05|620.05|616.05|619.5|615.5|24
1617829000000|2021-04-07 20:56:40|620.04|616.04|620.07|616.07|620.08|616.08|620.04|616.04|11
1617829010000|2021-04-07 20:56:50|620.08|616.08|620.2|616.2|620.29|616.29|620.08|616.08|19
1617829020000|2021-04-07 20:57:00|620.22|616.22|620.19|616.19|620.24|616.24|620.19|616.19|9
1617829030000|2021-04-07 20:57:10|620.37|616.37|620.72|616.72|620.84|616.84|620.37|616.37|27
1617829040000|2021-04-07 20:57:20|620.71|616.71|620.79|616.79|620.82|616.82|620.71|616.71|14
1617829050000|2021-04-07 20:57:30|620.8|616.8|620.87|616.87|620.87|616.87|620.65|616.65|17
1617829060000|2021-04-07 20:57:40|620.86|616.86|620.74|616.74|620.97|616.97|620.59|616.59|18
1617829070000|2021-04-07 20:57:50|620.92|616.92|620.87|616.87|620.93|616.93|620.82|616.82|16
1617829080000|2021-04-07 20:58:00|620.85|616.85|620.61|616.61|620.85|616.85|620.42|616.42|30
1617829090000|2021-04-07 20:58:10|620.6|616.6|620.66|616.66|620.66|616.66|620.55|616.55|20
1617829100000|2021-04-07 20:58:20|620.74|616.74|620.44|616.44|620.74|616.74|620.44|616.44|18
1617829110000|2021-04-07 20:58:30|620.43|616.43|620.14|616.14|620.44|616.44|620.14|616.14|22
1617829120000|2021-04-07 20:58:40|620.13|616.13|620.16|616.16|620.19|616.19|620.1|616.1|10
1617829130000|2021-04-07 20:58:50|620.19|616.19|620.17|616.17|620.19|616.19|620.12|616.12|9
1617829140000|2021-04-07 20:59:00|620.16|616.16|620.22|616.22|620.28|616.28|620.13|616.13|18
1617829150000|2021-04-07 20:59:10|620.23|616.23|620.33|616.33|620.34|616.34|620.2|616.2|24
1617829160000|2021-04-07 20:59:20|620.29|616.29|620.5|616.5|620.55|616.55|620.25|616.25|23
1617829170000|2021-04-07 20:59:30|620.55|616.55|620.72|616.72|620.72|616.72|620.55|616.55|16
1617829180000|2021-04-07 20:59:40|620.71|616.71|621.4|617.4|621.41|617.41|620.71|616.71|28
1617829190000|2021-04-07 20:59:50|621.42|617.42|621.6|617.6|621.63|617.63|621.42|617.42|14
1617829200000|2021-04-07 21:00:00|621.61|617.61|621.22|617.22|621.61|617.61|621.2|617.2|22
1617829210000|2021-04-07 21:00:10|621.42|617.42|621.4|617.4|621.42|617.42|621.28|617.28|21
1617829220000|2021-04-07 21:00:20|621.38|617.38|620.46|616.46|621.38|617.38|620.46|616.46|32
1617829230000|2021-04-07 21:00:30|620.44|616.44|620.03|616.03|620.44|616.44|620.03|616.03|29
1617829240000|2021-04-07 21:00:40|620.02|616.02|620.03|616.03|620.04|616.04|619.98|615.98|15
1617829250000|2021-04-07 21:00:50|620.04|616.04|620.04|616.04|620.04|616.04|620.01|616.01|13
1617829260000|2021-04-07 21:01:00|620.03|616.03|619.99|615.99|620.04|616.04|619.97|615.97|23
1617829270000|2021-04-07 21:01:10|619.95|615.95|619.59|615.59|619.98|615.98|619.5|615.5|28
1617829280000|2021-04-07 21:01:20|619.5|615.5|619.38|615.38|619.58|615.58|619.11|615.11|23
1617829290000|2021-04-07 21:01:30|619.35|615.35|619.38|615.38|619.44|615.44|619.35|615.35|22
1617829300000|2021-04-07 21:01:40|619.41|615.41|619.16|615.16|619.41|615.41|619.06|615.06|10
1617829310000|2021-04-07 21:01:50|619.17|615.17|619.13|615.13|619.18|615.18|619.13|615.13|21
1617829320000|2021-04-07 21:02:00|619.15|615.15|618.94|614.94|619.25|615.25|618.93|614.93|22
1617829330000|2021-04-07 21:02:10|618.95|614.95|618.92|614.92|618.95|614.95|618.91|614.91|20
1617829340000|2021-04-07 21:02:20|618.94|614.94|619.45|615.45|619.45|615.45|618.92|614.92|26
1617829350000|2021-04-07 21:02:30|619.44|615.44|619.46|615.46|619.67|615.67|619.27|615.27|27
1617829360000|2021-04-07 21:02:40|619.45|615.45|619.46|615.46|619.46|615.46|619.32|615.32|21
1617829370000|2021-04-07 21:02:50|619.37|615.37|619.19|615.19|619.37|615.37|619.08|615.08|25
1617829380000|2021-04-07 21:03:00|619.14|615.14|619.02|615.02|619.14|615.14|618.97|614.97|27
1617829390000|2021-04-07 21:03:10|619.01|615.01|618.83|614.83|619.01|615.01|618.76|614.76|25
1617829400000|2021-04-07 21:03:20|618.84|614.84|619.22|615.22|619.22|615.22|618.8|614.8|17
1617829410000|2021-04-07 21:03:30|619.21|615.21|619.26|615.26|619.26|615.26|619.15|615.15|16
1617829420000|2021-04-07 21:03:40|619.23|615.23|619.26|615.26|619.28|615.28|619.21|615.21|22
1617829430000|2021-04-07 21:03:50|619.25|615.25|619.26|615.26|619.27|615.27|619.22|615.22|8
1617829440000|2021-04-07 21:04:00|619.27|615.27|619.53|615.53|619.53|615.53|619.27|615.27|17
1617829450000|2021-04-07 21:04:10|619.67|615.67|619.82|615.82|619.82|615.82|619.67|615.67|18
1617829460000|2021-04-07 21:04:20|619.83|615.83|619.66|615.66|619.84|615.84|619.62|615.62|17
1617829470000|2021-04-07 21:04:30|619.67|615.67|619.18|615.18|619.67|615.67|619.09|615.09|20
1617829480000|2021-04-07 21:04:40|619.14|615.14|618.51|614.51|619.18|615.18|618.49|614.49|26
1617829490000|2021-04-07 21:04:50|618.43|614.43|618.6|614.6|618.66|614.66|618.43|614.43|28
1617829500000|2021-04-07 21:05:00|618.61|614.61|618.55|614.55|618.62|614.62|618.53|614.53|11
1617829510000|2021-04-07 21:05:10|618.54|614.54|618.42|614.42|618.54|614.54|618.42|614.42|15
1617829520000|2021-04-07 21:05:20|618.4|614.4|618.4|614.4|618.43|614.43|618.37|614.37|21
1617829530000|2021-04-07 21:05:30|618.41|614.41|618.54|614.54|618.54|614.54|618.28|614.28|30
1617829540000|2021-04-07 21:05:40|618.59|614.59|618.6|614.6|618.6|614.6|618.48|614.48|21
1617829550000|2021-04-07 21:05:50|618.56|614.56|618.44|614.44|618.62|614.62|618.41|614.41|21
1617829560000|2021-04-07 21:06:00|618.45|614.45|618.6|614.6|618.61|614.61|618.44|614.44|17
1617829570000|2021-04-07 21:06:10|618.61|614.61|619.07|615.07|619.07|615.07|618.59|614.59|19
1617829580000|2021-04-07 21:06:20|619.06|615.06|619.38|615.38|619.4|615.4|619.06|615.06|12
1617829590000|2021-04-07 21:06:30|619.39|615.39|619.25|615.25|619.39|615.39|619.25|615.25|7
1617829600000|2021-04-07 21:06:40|619.24|615.24|619.2|615.2|619.27|615.27|619.18|615.18|7
1617829610000|2021-04-07 21:06:50|619.18|615.18|619.2|615.2|619.21|615.21|619.18|615.18|4
1617829620000|2021-04-07 21:07:00|619.21|615.21|618.81|614.81|619.21|615.21|618.81|614.81|19
1617829630000|2021-04-07 21:07:10|618.79|614.79|619.02|615.02|619.02|615.02|618.79|614.79|3
1617829650000|2021-04-07 21:07:30|618.9|614.9|618.9|614.9|618.9|614.9|618.9|614.9|1
1617829660000|2021-04-07 21:07:40|618.91|614.91|618.59|614.59|618.91|614.91|618.57|614.57|15
1617829670000|2021-04-07 21:07:50|618.58|614.58|618.53|614.53|618.65|614.65|618.19|614.19|30
1617829680000|2021-04-07 21:08:00|618.47|614.47|618.42|614.42|618.48|614.48|618.33|614.33|18
1617829690000|2021-04-07 21:08:10|618.22|614.22|618.2|614.2|618.31|614.31|618.2|614.2|23
1617829700000|2021-04-07 21:08:20|618.19|614.19|618.17|614.17|618.22|614.22|618.17|614.17|17
1617829710000|2021-04-07 21:08:30|618.19|614.19|618.21|614.21|618.21|614.21|618.16|614.16|15
1617829720000|2021-04-07 21:08:40|618|614|618.33|614.33|618.46|614.46|618|614|20
1617829730000|2021-04-07 21:08:50|618.35|614.35|618.35|614.35|618.35|614.35|618.3|614.3|16
1617829740000|2021-04-07 21:09:00|618.32|614.32|618.85|614.85|618.85|614.85|618.32|614.32|20
1617829750000|2021-04-07 21:09:10|618.82|614.82|618.86|614.86|618.9|614.9|618.79|614.79|13
1617829760000|2021-04-07 21:09:20|619.01|615.01|618.85|614.85|619.01|615.01|618.85|614.85|12
1617829770000|2021-04-07 21:09:30|618.81|614.81|618.74|614.74|618.83|614.83|618.74|614.74|17
1617829780000|2021-04-07 21:09:40|618.75|614.75|618.78|614.78|618.79|614.79|618.74|614.74|15
1617829790000|2021-04-07 21:09:50|618.77|614.77|618.77|614.77|618.78|614.78|618.73|614.73|8
1617829800000|2021-04-07 21:10:00|618.78|614.78|618.9|614.9|618.92|614.92|618.78|614.78|11
1617829810000|2021-04-07 21:10:10|618.92|614.92|619.26|615.26|619.27|615.27|618.9|614.9|19
1617829820000|2021-04-07 21:10:20|619.22|615.22|619.24|615.24|619.26|615.26|619.16|615.16|25
1617829830000|2021-04-07 21:10:30|619.26|615.26|619.01|615.01|619.26|615.26|618.92|614.92|25
1617829840000|2021-04-07 21:10:40|619|615|619.22|615.22|619.22|615.22|618.97|614.97|20
1617829850000|2021-04-07 21:10:50|619.23|615.23|619.96|615.96|619.98|615.98|619.21|615.21|30
1617829860000|2021-04-07 21:11:00|619.99|615.99|620.08|616.08|620.14|616.14|619.95|615.95|20
1617829870000|2021-04-07 21:11:10|620.07|616.07|619.72|615.72|620.09|616.09|619.71|615.71|22
1617829880000|2021-04-07 21:11:20|619.7|615.7|619.37|615.37|619.74|615.74|619.36|615.36|28
1617829890000|2021-04-07 21:11:30|619.36|615.36|619.25|615.25|619.38|615.38|619.24|615.24|17
1617829900000|2021-04-07 21:11:40|619.22|615.22|619.32|615.32|619.34|615.34|619.22|615.22|18
1617829910000|2021-04-07 21:11:50|619.33|615.33|619.37|615.37|619.38|615.38|619.29|615.29|17
1617829920000|2021-04-07 21:12:00|619.36|615.36|619.11|615.11|619.36|615.36|619.11|615.11|25
1617829930000|2021-04-07 21:12:10|619.07|615.07|618.56|614.56|619.07|615.07|618.55|614.55|25
1617829940000|2021-04-07 21:12:20|618.55|614.55|618.58|614.58|618.62|614.62|618.55|614.55|13
1617829950000|2021-04-07 21:12:30|618.68|614.68|618.81|614.81|618.84|614.84|618.58|614.58|17
1617829960000|2021-04-07 21:12:40|618.79|614.79|618.84|614.84|618.87|614.87|618.79|614.79|14
1617829970000|2021-04-07 21:12:50|618.83|614.83|618.96|614.96|618.99|614.99|618.83|614.83|11
1617829980000|2021-04-07 21:13:00|618.99|614.99|619.12|615.12|619.12|615.12|618.94|614.94|19
1617829990000|2021-04-07 21:13:10|619.11|615.11|619.71|615.71|619.74|615.74|619.11|615.11|26
1617830000000|2021-04-07 21:13:20|619.7|615.7|619.7|615.7|619.79|615.79|619.67|615.67|26
1617830010000|2021-04-07 21:13:30|619.71|615.71|619.64|615.64|619.74|615.74|619.64|615.64|15
1617830020000|2021-04-07 21:13:40|619.63|615.63|619.6|615.6|619.66|615.66|619.54|615.54|16
1617830030000|2021-04-07 21:13:50|619.59|615.59|619.57|615.57|619.59|615.59|619.56|615.56|16
1617830040000|2021-04-07 21:14:00|619.64|615.64|619.65|615.65|619.67|615.67|619.63|615.63|12
1617830050000|2021-04-07 21:14:10|619.66|615.66|619.63|615.63|619.66|615.66|619.6|615.6|6
1617830060000|2021-04-07 21:14:20|619.66|615.66|619.7|615.7|619.71|615.71|619.64|615.64|17
1617830070000|2021-04-07 21:14:30|619.69|615.69|619.63|615.63|619.7|615.7|619.63|615.63|13
1617830080000|2021-04-07 21:14:40|619.62|615.62|619.62|615.62|619.66|615.66|619.62|615.62|22
1617830090000|2021-04-07 21:14:50|619.63|615.63|619.43|615.43|619.63|615.63|619.41|615.41|22
1617830100000|2021-04-07 21:15:00|619.44|615.44|619.49|615.49|619.52|615.52|619.43|615.43|9
1617830110000|2021-04-07 21:15:10|619.48|615.48|619.44|615.44|619.49|615.49|619.44|615.44|5
1617830120000|2021-04-07 21:15:20|619.45|615.45|619.48|615.48|619.48|615.48|619.44|615.44|4
1617830130000|2021-04-07 21:15:30|619.47|615.47|619.51|615.51|619.51|615.51|619.44|615.44|8
1617830140000|2021-04-07 21:15:40|619.52|615.52|619.61|615.61|619.66|615.66|619.51|615.51|9
1617830150000|2021-04-07 21:15:50|619.62|615.62|619.54|615.54|619.62|615.62|619.54|615.54|5
1617830160000|2021-04-07 21:16:00|619.56|615.56|619.56|615.56|619.57|615.57|619.55|615.55|6
1617830170000|2021-04-07 21:16:10|619.57|615.57|619.61|615.61|619.62|615.62|619.57|615.57|6
1617830180000|2021-04-07 21:16:20|619.62|615.62|619.67|615.67|619.67|615.67|619.56|615.56|20
1617830190000|2021-04-07 21:16:30|619.66|615.66|619.66|615.66|619.67|615.67|619.66|615.66|3
1617830200000|2021-04-07 21:16:40|619.67|615.67|619.66|615.66|619.67|615.67|619.66|615.66|4
1617830210000|2021-04-07 21:16:50|619.67|615.67|619.78|615.78|619.78|615.78|619.67|615.67|7
1617830220000|2021-04-07 21:17:00|619.79|615.79|620.01|616.01|620.01|616.01|619.79|615.79|12
1617830230000|2021-04-07 21:17:10|620.02|616.02|620.4|616.4|620.4|616.4|620.02|616.02|17
1617830240000|2021-04-07 21:17:20|620.39|616.39|620.53|616.53|620.59|616.59|620.39|616.39|16
1617830250000|2021-04-07 21:17:30|620.52|616.52|620.64|616.64|620.65|616.65|620.52|616.52|20
1617830260000|2021-04-07 21:17:40|620.65|616.65|620.73|616.73|620.73|616.73|620.65|616.65|9
1617830270000|2021-04-07 21:17:50|620.74|616.74|620.93|616.93|620.93|616.93|620.74|616.74|4
1617830280000|2021-04-07 21:18:00|620.94|616.94|620.94|616.94|620.94|616.94|620.93|616.93|3
1617830290000|2021-04-07 21:18:10|620.97|616.97|621|617|621.01|617.01|620.97|616.97|4
1617830300000|2021-04-07 21:18:20|621.01|617.01|621.03|617.03|621.03|617.03|620.96|616.96|10
1617830310000|2021-04-07 21:18:30|621.04|617.04|621.04|617.04|621.05|617.05|621.03|617.03|6
1617830320000|2021-04-07 21:18:40|621.03|617.03|621.07|617.07|621.09|617.09|621.03|617.03|4
1617830330000|2021-04-07 21:18:50|621.09|617.09|621.13|617.13|621.15|617.15|621.09|617.09|9
1617830340000|2021-04-07 21:19:00|621.18|617.18|621.15|617.15|621.18|617.18|621.15|617.15|2
1617830350000|2021-04-07 21:19:10|621.14|617.14|621.04|617.04|621.18|617.18|621|617|23
1617830360000|2021-04-07 21:19:20|621.03|617.03|621.08|617.08|621.11|617.11|621.01|617.01|19
1617830370000|2021-04-07 21:19:30|621.09|617.09|621.08|617.08|621.12|617.12|621.08|617.08|18
1617830380000|2021-04-07 21:19:40|621.09|617.09|621.01|617.01|621.1|617.1|621|617|15
1617830390000|2021-04-07 21:19:50|621|617|621.01|617.01|621.01|617.01|621|617|4
1617830400000|2021-04-07 21:20:00|621.02|617.02|621.12|617.12|621.14|617.14|621.02|617.02|12
1617830410000|2021-04-07 21:20:10|621.13|617.13|621.2|617.2|621.2|617.2|621.12|617.12|7
1617830420000|2021-04-07 21:20:20|621.19|617.19|621.45|617.45|621.45|617.45|621.15|617.15|16
1617830430000|2021-04-07 21:20:30|621.4|617.4|621.85|617.85|621.85|617.85|621.4|617.4|21
1617830440000|2021-04-07 21:20:40|621.67|617.67|621.86|617.86|621.91|617.91|621.66|617.66|23
1617830450000|2021-04-07 21:20:50|621.87|617.87|622.05|618.05|622.13|618.13|621.6|617.6|28
1617830460000|2021-04-07 21:21:00|622.06|618.06|622.85|618.85|622.85|618.85|622.05|618.05|23
1617830470000|2021-04-07 21:21:10|622.67|618.67|622.65|618.65|622.84|618.84|622.65|618.65|18
1617830480000|2021-04-07 21:21:20|622.82|618.82|622.9|618.9|622.95|618.95|622.65|618.65|12
1617830490000|2021-04-07 21:21:30|622.89|618.89|622.93|618.93|622.99|618.99|622.85|618.85|13
1617830500000|2021-04-07 21:21:40|622.94|618.94|623|619|623.01|619.01|622.92|618.92|18
1617830510000|2021-04-07 21:21:50|623.01|619.01|623|619|623.03|619.03|622.99|618.99|11
1617830520000|2021-04-07 21:22:00|623.01|619.01|623.05|619.05|623.05|619.05|623.01|619.01|3
1617830530000|2021-04-07 21:22:10|623.04|619.04|623.07|619.07|623.07|619.07|623.04|619.04|8
1617830540000|2021-04-07 21:22:20|623.06|619.06|623.01|619.01|623.07|619.07|622.96|618.96|17
1617830550000|2021-04-07 21:22:30|622.99|618.99|622.9|618.9|623.14|619.14|622.88|618.88|13
1617830560000|2021-04-07 21:22:40|622.88|618.88|622.56|618.56|622.99|618.99|622.47|618.47|34
1617830570000|2021-04-07 21:22:50|622.55|618.55|622.63|618.63|622.65|618.65|622.51|618.51|17
1617830580000|2021-04-07 21:23:00|622.6|618.6|622.56|618.56|622.61|618.61|622.54|618.54|19
1617830590000|2021-04-07 21:23:10|622.58|618.58|622.53|618.53|622.58|618.58|622.5|618.5|8
1617830600000|2021-04-07 21:23:20|622.54|618.54|622.38|618.38|622.56|618.56|622.38|618.38|17
1617830610000|2021-04-07 21:23:30|622.39|618.39|622.43|618.43|622.5|618.5|622.37|618.37|13
1617830620000|2021-04-07 21:23:40|622.41|618.41|622.4|618.4|622.42|618.42|622.38|618.38|10
1617830630000|2021-04-07 21:23:50|622.43|618.43|622.48|618.48|622.48|618.48|622.43|618.43|8
1617830640000|2021-04-07 21:24:00|622.51|618.51|622.51|618.51|622.53|618.53|622.5|618.5|10
1617830650000|2021-04-07 21:24:10|622.52|618.52|622.48|618.48|622.61|618.61|622.47|618.47|9
1617830660000|2021-04-07 21:24:20|622.47|618.47|622.45|618.45|622.49|618.49|622.45|618.45|7
1617830670000|2021-04-07 21:24:30|622.46|618.46|622.47|618.47|622.47|618.47|622.46|618.46|2
1617830690000|2021-04-07 21:24:50|622.48|618.48|622.48|618.48|622.48|618.48|622.48|618.48|1
1617830700000|2021-04-07 21:25:00|622.47|618.47|622.57|618.57|622.59|618.59|622.47|618.47|10
1617830710000|2021-04-07 21:25:10|622.58|618.58|622.58|618.58|622.59|618.59|622.58|618.58|3
1617830720000|2021-04-07 21:25:20|622.6|618.6|622.69|618.69|622.69|618.69|622.6|618.6|4
1617830730000|2021-04-07 21:25:30|622.77|618.77|622.84|618.84|622.95|618.95|622.77|618.77|22
1617830740000|2021-04-07 21:25:40|622.88|618.88|622.88|618.88|622.91|618.91|622.71|618.71|11
1617830750000|2021-04-07 21:25:50|622.9|618.9|622.89|618.89|622.9|618.9|622.88|618.88|6
1617830760000|2021-04-07 21:26:00|622.9|618.9|622.9|618.9|622.91|618.91|622.9|618.9|3
1617830770000|2021-04-07 21:26:10|622.91|618.91|622.94|618.94|622.95|618.95|622.91|618.91|9
1617830780000|2021-04-07 21:26:20|622.93|618.93|622.9|618.9|622.93|618.93|622.86|618.86|15
1617830790000|2021-04-07 21:26:30|622.87|618.87|622.72|618.72|622.9|618.9|622.72|618.72|19
1617830800000|2021-04-07 21:26:40|622.81|618.81|622.81|618.81|622.85|618.85|622.72|618.72|21
1617830810000|2021-04-07 21:26:50|622.85|618.85|622.87|618.87|622.88|618.88|622.78|618.78|17
1617830820000|2021-04-07 21:27:00|622.88|618.88|622.82|618.82|622.89|618.89|622.82|618.82|13
1617830830000|2021-04-07 21:27:10|622.81|618.81|622.77|618.77|622.82|618.82|622.76|618.76|14
1617830840000|2021-04-07 21:27:20|622.78|618.78|622.82|618.82|622.9|618.9|622.77|618.77|10
1617830850000|2021-04-07 21:27:30|622.84|618.84|622.9|618.9|622.91|618.91|622.84|618.84|6
1617830860000|2021-04-07 21:27:40|622.91|618.91|622.87|618.87|622.92|618.92|622.86|618.86|15
1617830870000|2021-04-07 21:27:50|622.88|618.88|622.99|618.99|623|619|622.88|618.88|14
1617830880000|2021-04-07 21:28:00|622.98|618.98|623.3|619.3|623.3|619.3|622.95|618.95|17
1617830890000|2021-04-07 21:28:10|623.09|619.09|623.15|619.15|623.46|619.46|623.09|619.09|25
1617830900000|2021-04-07 21:28:20|623.16|619.16|623.14|619.14|623.47|619.47|623.14|619.14|19
1617830910000|2021-04-07 21:28:30|623.4|619.4|623.55|619.55|623.63|619.63|623.14|619.14|23
1617830920000|2021-04-07 21:28:40|623.66|619.66|623.82|619.82|623.83|619.83|623.66|619.66|18
1617830930000|2021-04-07 21:28:50|623.78|619.78|623.95|619.95|624.01|620.01|623.78|619.78|20
1617830940000|2021-04-07 21:29:00|623.96|619.96|624.03|620.03|624.06|620.06|623.96|619.96|19
1617830950000|2021-04-07 21:29:10|624|620|624.1|620.1|624.1|620.1|623.99|619.99|11
1617830960000|2021-04-07 21:29:20|624.09|620.09|624.02|620.02|624.09|620.09|623.99|619.99|17
1617830970000|2021-04-07 21:29:30|623.99|619.99|624.02|620.02|624.04|620.04|623.98|619.98|14
1617830980000|2021-04-07 21:29:40|623.98|619.98|623.98|619.98|624.03|620.03|623.98|619.98|9
1617830990000|2021-04-07 21:29:50|623.96|619.96|623.96|619.96|623.99|619.99|623.91|619.91|18
1617831000000|2021-04-07 21:30:00|623.97|619.97|624.01|620.01|624.02|620.02|623.95|619.95|17
1617831010000|2021-04-07 21:30:10|624|620|623.99|619.99|624.03|620.03|623.97|619.97|10
1617831020000|2021-04-07 21:30:20|623.98|619.98|623.94|619.94|624|620|623.94|619.94|10
1617831030000|2021-04-07 21:30:30|623.91|619.91|623.84|619.84|623.96|619.96|623.83|619.83|12
1617831040000|2021-04-07 21:30:40|623.83|619.83|623.76|619.76|623.83|619.83|623.76|619.76|11
1617831050000|2021-04-07 21:30:50|623.75|619.75|623.6|619.6|623.77|619.77|623.6|619.6|20
1617831060000|2021-04-07 21:31:00|623.59|619.59|623.23|619.23|623.59|619.59|623.2|619.2|28
1617831070000|2021-04-07 21:31:10|623.24|619.24|623.08|619.08|623.26|619.26|623.08|619.08|13
1617831080000|2021-04-07 21:31:20|623.07|619.07|623.08|619.08|623.08|619.08|623.06|619.06|6
1617831090000|2021-04-07 21:31:30|623.07|619.07|623.11|619.11|623.11|619.11|623.05|619.05|19
1617831100000|2021-04-07 21:31:40|623.05|619.05|623.03|619.03|623.06|619.06|623.01|619.01|13
1617831110000|2021-04-07 21:31:50|623.05|619.05|622.91|618.91|623.06|619.06|622.91|618.91|19
1617831120000|2021-04-07 21:32:00|622.94|618.94|622.81|618.81|622.94|618.94|622.79|618.79|19
1617831130000|2021-04-07 21:32:10|622.8|618.8|622.74|618.74|622.82|618.82|622.72|618.72|13
1617831140000|2021-04-07 21:32:20|622.75|618.75|622.78|618.78|622.8|618.8|622.75|618.75|11
1617831150000|2021-04-07 21:32:30|622.77|618.77|622.8|618.8|622.81|618.81|622.73|618.73|10
1617831160000|2021-04-07 21:32:40|622.74|618.74|622.83|618.83|622.85|618.85|622.74|618.74|8
1617831170000|2021-04-07 21:32:50|622.8|618.8|622.61|618.61|622.8|618.8|622.6|618.6|19
1617831180000|2021-04-07 21:33:00|622.63|618.63|622.59|618.59|622.78|618.78|622.59|618.59|22
1617831190000|2021-04-07 21:33:10|622.64|618.64|622.6|618.6|622.65|618.65|622.6|618.6|7
1617831200000|2021-04-07 21:33:20|622.56|618.56|622.52|618.52|622.57|618.57|622.51|618.51|11
1617831210000|2021-04-07 21:33:30|622.51|618.51|622.64|618.64|622.66|618.66|622.5|618.5|10
1617831220000|2021-04-07 21:33:40|622.63|618.63|622.83|618.83|622.86|618.86|622.61|618.61|20
1617831230000|2021-04-07 21:33:50|622.93|618.93|623.04|619.04|623.06|619.06|622.93|618.93|18
1617831240000|2021-04-07 21:34:00|623.06|619.06|623.09|619.09|623.11|619.11|623.06|619.06|27
1617831250000|2021-04-07 21:34:10|623.1|619.1|622.97|618.97|623.12|619.12|622.83|618.83|22
1617831260000|2021-04-07 21:34:20|622.85|618.85|623.29|619.29|623.31|619.31|622.85|618.85|25
1617831270000|2021-04-07 21:34:30|623.28|619.28|623.01|619.01|623.32|619.32|623.01|619.01|18
1617831280000|2021-04-07 21:34:40|622.87|618.87|623.16|619.16|623.22|619.22|622.83|618.83|21
1617831290000|2021-04-07 21:34:50|623.2|619.2|623.37|619.37|623.51|619.51|623.19|619.19|33
1617831300000|2021-04-07 21:35:00|623.33|619.33|623.3|619.3|623.41|619.41|623.28|619.28|31
1617831310000|2021-04-07 21:35:10|623.17|619.17|623.29|619.29|623.35|619.35|623.16|619.16|26
1617831320000|2021-04-07 21:35:20|623.32|619.32|623.39|619.39|623.39|619.39|623.25|619.25|35
1617831330000|2021-04-07 21:35:30|623.38|619.38|623.44|619.44|623.46|619.46|623.33|619.33|21
1617831340000|2021-04-07 21:35:40|623.45|619.45|623.56|619.56|623.61|619.61|623.44|619.44|30
1617831350000|2021-04-07 21:35:50|623.55|619.55|623.63|619.63|623.63|619.63|623.55|619.55|12
1617831360000|2021-04-07 21:36:00|623.62|619.62|623.71|619.71|623.73|619.73|623.62|619.62|15
1617831370000|2021-04-07 21:36:10|623.72|619.72|623.72|619.72|623.73|619.73|623.66|619.66|16
1617831380000|2021-04-07 21:36:20|623.73|619.73|623.73|619.73|623.74|619.74|623.72|619.72|13
1617831390000|2021-04-07 21:36:30|623.74|619.74|623.74|619.74|623.74|619.74|623.74|619.74|1
1617831400000|2021-04-07 21:36:40|623.73|619.73|623.81|619.81|623.82|619.82|623.72|619.72|15
1617831410000|2021-04-07 21:36:50|623.8|619.8|623.98|619.98|623.98|619.98|623.8|619.8|12
1617831420000|2021-04-07 21:37:00|624.04|620.04|623.83|619.83|624.07|620.07|623.83|619.83|16
1617831430000|2021-04-07 21:37:10|624.02|620.02|623.96|619.96|624.29|620.29|623.75|619.75|31
1617831440000|2021-04-07 21:37:20|623.94|619.94|623.83|619.83|624.05|620.05|623.83|619.83|14
1617831450000|2021-04-07 21:37:30|623.84|619.84|623.84|619.84|623.84|619.84|623.83|619.83|5
1617831460000|2021-04-07 21:37:40|623.87|619.87|623.8|619.8|623.91|619.91|623.76|619.76|9
1617831470000|2021-04-07 21:37:50|623.82|619.82|623.8|619.8|623.82|619.82|623.79|619.79|11
1617831480000|2021-04-07 21:38:00|623.81|619.81|623.82|619.82|623.82|619.82|623.81|619.81|2
1617831490000|2021-04-07 21:38:10|623.85|619.85|623.89|619.89|623.91|619.91|623.85|619.85|6
1617831500000|2021-04-07 21:38:20|623.92|619.92|623.85|619.85|623.95|619.95|623.85|619.85|13
1617831510000|2021-04-07 21:38:30|623.86|619.86|623.86|619.86|623.86|619.86|623.8|619.8|17
1617831520000|2021-04-07 21:38:40|623.82|619.82|623.5|619.5|623.85|619.85|623.5|619.5|23
1617831530000|2021-04-07 21:38:50|623.52|619.52|623.51|619.51|623.52|619.52|623.46|619.46|8
1617831540000|2021-04-07 21:39:00|623.53|619.53|623.48|619.48|623.61|619.61|623.3|619.3|19
1617831550000|2021-04-07 21:39:10|623.44|619.44|623.49|619.49|623.54|619.54|623.44|619.44|19
1617831560000|2021-04-07 21:39:20|623.5|619.5|623.42|619.42|623.55|619.55|623.42|619.42|19
1617831570000|2021-04-07 21:39:30|623.41|619.41|623.56|619.56|623.56|619.56|623.39|619.39|13
1617831580000|2021-04-07 21:39:40|623.47|619.47|623.49|619.49|623.61|619.61|623.46|619.46|16
1617831590000|2021-04-07 21:39:50|623.51|619.51|623.22|619.22|623.51|619.51|623.21|619.21|30
1617831600000|2021-04-07 21:40:00|623.18|619.18|622.79|618.79|623.28|619.28|622.56|618.56|22
1617831610000|2021-04-07 21:40:10|622.67|618.67|622.27|618.27|622.72|618.72|622.19|618.19|31
1617831620000|2021-04-07 21:40:20|622.22|618.22|622.29|618.29|622.41|618.41|622.06|618.06|26
1617831630000|2021-04-07 21:40:30|622.32|618.32|622.47|618.47|622.48|618.48|622.1|618.1|24
1617831640000|2021-04-07 21:40:40|622.48|618.48|623.63|619.63|623.63|619.63|622.25|618.25|35
1617831650000|2021-04-07 21:40:50|623.53|619.53|624.13|620.13|624.13|620.13|623.53|619.53|23
1617831660000|2021-04-07 21:41:00|624.08|620.08|623.93|619.93|624.08|620.08|623.86|619.86|27
1617831670000|2021-04-07 21:41:10|623.92|619.92|623.93|619.93|624.01|620.01|623.86|619.86|24
1617831680000|2021-04-07 21:41:20|623.89|619.89|623.95|619.95|623.99|619.99|623.89|619.89|26
1617831690000|2021-04-07 21:41:30|623.96|619.96|623.95|619.95|624.02|620.02|623.95|619.95|13
1617831700000|2021-04-07 21:41:40|623.98|619.98|624.01|620.01|624.01|620.01|623.95|619.95|8
1617831710000|2021-04-07 21:41:50|624.02|620.02|624.84|620.84|624.99|620.99|623.93|619.93|28
1617831720000|2021-04-07 21:42:00|624.88|620.88|625.66|621.66|625.67|621.67|624.84|620.84|34
1617831730000|2021-04-07 21:42:10|625.67|621.67|625.92|621.92|625.96|621.96|625.56|621.56|33
1617831740000|2021-04-07 21:42:20|625.94|621.94|626.29|622.29|626.31|622.31|625.86|621.86|36
1617831750000|2021-04-07 21:42:30|626.3|622.3|626.2|622.2|626.3|622.3|626.09|622.09|23
1617831760000|2021-04-07 21:42:40|626.21|622.21|626.21|622.21|626.21|622.21|626.16|622.16|22
1617831770000|2021-04-07 21:42:50|626.01|622.01|626.79|622.79|626.88|622.88|626.01|622.01|24
1617831780000|2021-04-07 21:43:00|626.84|622.84|626.51|622.51|627.05|623.05|626.51|622.51|20
1617831790000|2021-04-07 21:43:10|626.87|622.87|627.13|623.13|627.13|623.13|626.51|622.51|25
1617831800000|2021-04-07 21:43:20|626.98|622.98|626.49|622.49|627.01|623.01|626.49|622.49|30
1617831810000|2021-04-07 21:43:30|626.55|622.55|626.16|622.16|626.55|622.55|625.75|621.75|27
1617831820000|2021-04-07 21:43:40|625.7|621.7|625.88|621.88|625.92|621.92|625.69|621.69|28
1617831830000|2021-04-07 21:43:50|625.92|621.92|625.94|621.94|625.94|621.94|625.88|621.88|22
1617831840000|2021-04-07 21:44:00|625.95|621.95|626.05|622.05|626.1|622.1|625.84|621.84|27
1617831850000|2021-04-07 21:44:10|626.07|622.07|626.22|622.22|626.57|622.57|626.07|622.07|32
1617831860000|2021-04-07 21:44:20|626.25|622.25|626.43|622.43|626.45|622.45|626.17|622.17|27
1617831870000|2021-04-07 21:44:30|626.26|622.26|626.16|622.16|626.43|622.43|626|622|28
1617831880000|2021-04-07 21:44:40|626.09|622.09|626.4|622.4|626.5|622.5|625.93|621.93|31
1617831890000|2021-04-07 21:44:50|626.39|622.39|626.55|622.55|626.65|622.65|626.38|622.38|25
1617831900000|2021-04-07 21:45:00|626.61|622.61|626.64|622.64|626.75|622.75|626.52|622.52|32
1617831910000|2021-04-07 21:45:10|626.66|622.66|626.73|622.73|626.81|622.81|626.48|622.48|24
1617831920000|2021-04-07 21:45:20|626.81|622.81|626.5|622.5|626.81|622.81|626.5|622.5|27
1617831930000|2021-04-07 21:45:30|626.51|622.51|626.65|622.65|626.68|622.68|626.51|622.51|23
1617831940000|2021-04-07 21:45:40|626.59|622.59|626.58|622.58|626.62|622.62|626.58|622.58|22
1617831950000|2021-04-07 21:45:50|626.62|622.62|626.47|622.47|626.63|622.63|626.47|622.47|18
1617831960000|2021-04-07 21:46:00|626.48|622.48|625.42|621.42|626.48|622.48|625.42|621.42|35
1617831970000|2021-04-07 21:46:10|625.41|621.41|624.84|620.84|625.46|621.46|624.79|620.79|32
1617831980000|2021-04-07 21:46:20|624.87|620.87|625.62|621.62|625.62|621.62|624.87|620.87|33
1617831990000|2021-04-07 21:46:30|625.63|621.63|625.02|621.02|625.63|621.63|625.02|621.02|28
1617832000000|2021-04-07 21:46:40|624.96|620.96|622.69|618.69|625.01|621.01|622.69|618.69|37
1617832010000|2021-04-07 21:46:50|622.78|618.78|623.93|619.93|623.93|619.93|622.45|618.45|32
1617832020000|2021-04-07 21:47:00|623.94|619.94|623.34|619.34|624.23|620.23|623.34|619.34|36
1617832030000|2021-04-07 21:47:10|623.3|619.3|624.28|620.28|624.28|620.28|622.87|618.87|35
1617832040000|2021-04-07 21:47:20|624.29|620.29|625.1|621.1|625.12|621.12|624.29|620.29|30
1617832050000|2021-04-07 21:47:30|625.12|621.12|624.22|620.22|625.13|621.13|624.06|620.06|28
1617832060000|2021-04-07 21:47:40|624.2|620.2|623.91|619.91|624.2|620.2|623.53|619.53|31
1617832070000|2021-04-07 21:47:50|623.9|619.9|624.37|620.37|624.44|620.44|623.9|619.9|24
1617832080000|2021-04-07 21:48:00|624.36|620.36|624.21|620.21|624.36|620.36|623.99|619.99|33
1617832090000|2021-04-07 21:48:10|624.34|620.34|624.83|620.83|624.85|620.85|624.23|620.23|30
1617832100000|2021-04-07 21:48:20|624.89|620.89|624.28|620.28|624.96|620.96|624.28|620.28|29
1617832110000|2021-04-07 21:48:30|624.33|620.33|623.1|619.1|624.33|620.33|622.92|618.92|36
1617832120000|2021-04-07 21:48:40|623.05|619.05|624.18|620.18|624.18|620.18|623.03|619.03|35
1617832130000|2021-04-07 21:48:50|624.21|620.21|623.53|619.53|624.21|620.21|623.53|619.53|33
1617832140000|2021-04-07 21:49:00|623.69|619.69|623.65|619.65|623.69|619.69|623.22|619.22|34
1617832150000|2021-04-07 21:49:10|623.62|619.62|623.73|619.73|623.81|619.81|623.6|619.6|29
1617832160000|2021-04-07 21:49:20|623.77|619.77|623.7|619.7|623.91|619.91|623.64|619.64|25
1617832170000|2021-04-07 21:49:30|623.67|619.67|623.54|619.54|623.97|619.97|623.51|619.51|27
1617832180000|2021-04-07 21:49:40|623.53|619.53|623.45|619.45|623.57|619.57|623.38|619.38|26
1617832190000|2021-04-07 21:49:50|623.37|619.37|623.2|619.2|623.37|619.37|623.05|619.05|28
1617832200000|2021-04-07 21:50:00|623.23|619.23|623.14|619.14|623.29|619.29|623.14|619.14|20
1617832210000|2021-04-07 21:50:10|622.92|618.92|624.34|620.34|624.34|620.34|622.92|618.92|29
1617832220000|2021-04-07 21:50:20|624.31|620.31|624.68|620.68|624.72|620.72|624.28|620.28|26
1617832230000|2021-04-07 21:50:30|624.62|620.62|623.85|619.85|624.63|620.63|623.52|619.52|28
1617832240000|2021-04-07 21:50:40|623.84|619.84|624.62|620.62|624.62|620.62|623.77|619.77|30
1617832250000|2021-04-07 21:50:50|624.61|620.61|624.27|620.27|624.61|620.61|624.15|620.15|25
1617832260000|2021-04-07 21:51:00|624.33|620.33|624.21|620.21|624.33|620.33|624.04|620.04|31
1617832270000|2021-04-07 21:51:10|624.11|620.11|624.13|620.13|624.3|620.3|624.03|620.03|32
1617832280000|2021-04-07 21:51:20|624.2|620.2|624.5|620.5|624.5|620.5|624.2|620.2|20
1617832290000|2021-04-07 21:51:30|624.55|620.55|624.61|620.61|624.72|620.72|624.51|620.51|23
1617832300000|2021-04-07 21:51:40|624.54|620.54|624.51|620.51|624.6|620.6|624.35|620.35|22
1617832310000|2021-04-07 21:51:50|624.48|620.48|624.29|620.29|624.51|620.51|624.05|620.05|28
1617832320000|2021-04-07 21:52:00|624.2|620.2|624.03|620.03|624.25|620.25|624|620|27
1617832330000|2021-04-07 21:52:10|624.05|620.05|624.13|620.13|624.14|620.14|624.03|620.03|20
1617832340000|2021-04-07 21:52:20|624.14|620.14|624.21|620.21|624.23|620.23|624.09|620.09|17
1617832350000|2021-04-07 21:52:30|624.23|620.23|624.22|620.22|624.3|620.3|624.21|620.21|13
1617832360000|2021-04-07 21:52:40|624.21|620.21|624.21|620.21|624.27|620.27|624.2|620.2|8
1617832370000|2021-04-07 21:52:50|624.11|620.11|624.02|620.02|624.31|620.31|623.95|619.95|25
1617832380000|2021-04-07 21:53:00|624.04|620.04|624.08|620.08|624.1|620.1|623.98|619.98|12
1617832390000|2021-04-07 21:53:10|624.02|620.02|624|620|624.02|620.02|623.95|619.95|18
1617832400000|2021-04-07 21:53:20|624.01|620.01|623.94|619.94|624.02|620.02|623.94|619.94|5
1617832410000|2021-04-07 21:53:30|623.95|619.95|623.95|619.95|624.03|620.03|623.93|619.93|17
1617832420000|2021-04-07 21:53:40|623.96|619.96|624|620|624|620|623.93|619.93|17
1617832430000|2021-04-07 21:53:50|623.99|619.99|623.85|619.85|624|620|623.85|619.85|13
1617832440000|2021-04-07 21:54:00|623.82|619.82|623.86|619.86|623.92|619.92|623.82|619.82|16
1617832450000|2021-04-07 21:54:10|623.89|619.89|623.85|619.85|623.89|619.89|623.84|619.84|10
1617832460000|2021-04-07 21:54:20|623.86|619.86|623.72|619.72|623.86|619.86|623.65|619.65|17
1617832470000|2021-04-07 21:54:30|623.66|619.66|623.5|619.5|623.72|619.72|623.42|619.42|31
1617832480000|2021-04-07 21:54:40|623.51|619.51|623.56|619.56|623.56|619.56|623.5|619.5|16
1617832490000|2021-04-07 21:54:50|623.5|619.5|623.56|619.56|623.56|619.56|623.5|619.5|10
1617832500000|2021-04-07 21:55:00|623.55|619.55|623.34|619.34|623.59|619.59|623.26|619.26|19
1617832510000|2021-04-07 21:55:10|623.33|619.33|623.26|619.26|623.43|619.43|623.15|619.15|25
1617832520000|2021-04-07 21:55:20|623.38|619.38|622.56|618.56|623.38|619.38|622.49|618.49|26
1617832530000|2021-04-07 21:55:30|622.55|618.55|622.08|618.08|622.6|618.6|622.06|618.06|27
1617832540000|2021-04-07 21:55:40|622.18|618.18|622.16|618.16|622.22|618.22|622.07|618.07|27
1617832550000|2021-04-07 21:55:50|622.33|618.33|622.68|618.68|622.68|618.68|622.33|618.33|24
1617832560000|2021-04-07 21:56:00|622.72|618.72|623.32|619.32|623.35|619.35|622.72|618.72|29
1617832570000|2021-04-07 21:56:10|623.33|619.33|623.16|619.16|623.4|619.4|623.16|619.16|28
1617832580000|2021-04-07 21:56:20|623.2|619.2|623.32|619.32|623.32|619.32|623.03|619.03|32
1617832590000|2021-04-07 21:56:30|623.36|619.36|623.44|619.44|623.49|619.49|623.32|619.32|25
1617832600000|2021-04-07 21:56:40|623.52|619.52|623.62|619.62|623.62|619.62|623.52|619.52|10
1617832610000|2021-04-07 21:56:50|623.63|619.63|623.54|619.54|623.64|619.64|623.49|619.49|22
1617832620000|2021-04-07 21:57:00|623.53|619.53|623.49|619.49|623.59|619.59|623.49|619.49|16
1617832630000|2021-04-07 21:57:10|623.5|619.5|623.12|619.12|623.52|619.52|623.11|619.11|25
1617832640000|2021-04-07 21:57:20|623.07|619.07|623.03|619.03|623.1|619.1|623.01|619.01|21
1617832650000|2021-04-07 21:57:30|623.02|619.02|623.01|619.01|623.03|619.03|622.98|618.98|17
1617832660000|2021-04-07 21:57:40|623.02|619.02|622.99|618.99|623.03|619.03|622.96|618.96|14
1617832670000|2021-04-07 21:57:50|622.98|618.98|622.84|618.84|622.98|618.98|622.82|618.82|18
1617832680000|2021-04-07 21:58:00|622.81|618.81|622.24|618.24|622.81|618.81|622.23|618.23|19
1617832690000|2021-04-07 21:58:10|622.23|618.23|621.96|617.96|622.24|618.24|621.96|617.96|14
1617832700000|2021-04-07 21:58:20|621.93|617.93|621.89|617.89|621.95|617.95|621.89|617.89|10
1617832710000|2021-04-07 21:58:30|621.9|617.9|621.42|617.42|621.9|617.9|621.42|617.42|20
1617832720000|2021-04-07 21:58:40|621.41|617.41|621.22|617.22|621.44|617.44|621.19|617.19|20
1617832730000|2021-04-07 21:58:50|621.21|617.21|621.1|617.1|621.21|617.21|621.02|617.02|29
1617832740000|2021-04-07 21:59:00|621.11|617.11|620.86|616.86|621.14|617.14|620.86|616.86|20
1617832750000|2021-04-07 21:59:10|620.87|616.87|620.77|616.77|620.97|616.97|620.76|616.76|31
1617832760000|2021-04-07 21:59:20|620.8|616.8|620.46|616.46|620.8|616.8|620.45|616.45|30
1617832770000|2021-04-07 21:59:30|620.45|616.45|620.14|616.14|620.54|616.54|620.14|616.14|27
1617832780000|2021-04-07 21:59:40|620.04|616.04|620.06|616.06|620.2|616.2|619.94|615.94|20
1617832790000|2021-04-07 21:59:50|620.07|616.07|620.52|616.52|620.56|616.56|620.07|616.07|28
1617832800000|2021-04-07 22:00:00|620.51|616.51|620.28|616.28|620.61|616.61|620.21|616.21|37
1617832810000|2021-04-07 22:00:10|620.22|616.22|619.8|615.8|620.34|616.34|619.8|615.8|33
1617832820000|2021-04-07 22:00:20|619.78|615.78|619.53|615.53|619.86|615.86|619.45|615.45|30
1617832830000|2021-04-07 22:00:30|619.5|615.5|619.54|615.54|619.66|615.66|619.46|615.46|31
1617832840000|2021-04-07 22:00:40|619.55|615.55|619.4|615.4|619.55|615.55|619.4|615.4|14
1617832850000|2021-04-07 22:00:50|619.3|615.3|619.2|615.2|619.39|615.39|619.09|615.09|28
1617832860000|2021-04-07 22:01:00|619.18|615.18|618.97|614.97|619.31|615.31|618.93|614.93|33
1617832870000|2021-04-07 22:01:10|618.99|614.99|618.96|614.96|618.99|614.99|618.82|614.82|28
1617832880000|2021-04-07 22:01:20|618.99|614.99|618.75|614.75|619|615|618.75|614.75|26
1617832890000|2021-04-07 22:01:30|618.74|614.74|618.83|614.83|618.88|614.88|618.74|614.74|26
1617832900000|2021-04-07 22:01:40|618.81|614.81|618.85|614.85|618.9|614.9|618.81|614.81|19
1617832910000|2021-04-07 22:01:50|618.88|614.88|619.34|615.34|619.38|615.38|618.87|614.87|23
1617832920000|2021-04-07 22:02:00|619.39|615.39|620.05|616.05|620.1|616.1|619.39|615.39|29
1617832930000|2021-04-07 22:02:10|620|616|620.36|616.36|620.66|616.66|619.99|615.99|35
1617832940000|2021-04-07 22:02:20|620.67|616.67|620.51|616.51|620.67|616.67|620.27|616.27|25
1617832950000|2021-04-07 22:02:30|620.62|616.62|620.29|616.29|620.63|616.63|620.29|616.29|24
1617832960000|2021-04-07 22:02:40|620.3|616.3|620.25|616.25|620.33|616.33|620.25|616.25|10
1617832970000|2021-04-07 22:02:50|620.26|616.26|620.54|616.54|620.54|616.54|620.25|616.25|11
1617832980000|2021-04-07 22:03:00|620.55|616.55|620.54|616.54|620.55|616.55|620.28|616.28|18
1617832990000|2021-04-07 22:03:10|620.51|616.51|621.41|617.41|621.41|617.41|620.44|616.44|30
1617833000000|2021-04-07 22:03:20|621.45|617.45|621.82|617.82|622.33|618.33|621.04|617.04|27
1617833010000|2021-04-07 22:03:30|621.58|617.58|622.42|618.42|623.16|619.16|621.27|617.27|33
1617833020000|2021-04-07 22:03:40|623.01|619.01|623.92|619.92|623.97|619.97|621.94|617.94|30
1617833030000|2021-04-07 22:03:50|623.77|619.77|624.07|620.07|624.14|620.14|623.77|619.77|30
1617833040000|2021-04-07 22:04:00|623.92|619.92|624.48|620.48|624.63|620.63|623.89|619.89|27
1617833050000|2021-04-07 22:04:10|624.46|620.46|625.71|621.71|625.75|621.75|624.22|620.22|29
1617833060000|2021-04-07 22:04:20|625.73|621.73|626.31|622.31|626.31|622.31|625.73|621.73|25
1617833070000|2021-04-07 22:04:30|626.32|622.32|626.41|622.41|626.42|622.42|626.26|622.26|25
1617833080000|2021-04-07 22:04:40|626.42|622.42|626.9|622.9|626.91|622.91|626.42|622.42|21
1617833090000|2021-04-07 22:04:50|626.91|622.91|626.6|622.6|626.91|622.91|626.5|622.5|20
1617833100000|2021-04-07 22:05:00|626.62|622.62|626.86|622.86|626.89|622.89|626.62|622.62|32
1617833110000|2021-04-07 22:05:10|626.87|622.87|626.85|622.85|626.88|622.88|626.52|622.52|37
1617833120000|2021-04-07 22:05:20|626.86|622.86|626.8|622.8|626.87|622.87|626.8|622.8|23
1617833130000|2021-04-07 22:05:30|626.83|622.83|626.92|622.92|626.95|622.95|626.72|622.72|28
1617833140000|2021-04-07 22:05:40|626.93|622.93|626.87|622.87|626.96|622.96|626.82|622.82|28
1617833150000|2021-04-07 22:05:50|626.95|622.95|627.19|623.19|627.19|623.19|626.88|622.88|23
1617833160000|2021-04-07 22:06:00|627.18|623.18|627.59|623.59|627.59|623.59|627.02|623.02|32
1617833170000|2021-04-07 22:06:10|627.58|623.58|627.67|623.67|627.7|623.7|627.56|623.56|28
1617833180000|2021-04-07 22:06:20|627.68|623.68|627.91|623.91|627.94|623.94|627.68|623.68|22
1617833190000|2021-04-07 22:06:30|627.94|623.94|628.08|624.08|628.13|624.13|627.94|623.94|17
1617833200000|2021-04-07 22:06:40|628.14|624.14|628.28|624.28|628.34|624.34|627.93|623.93|23
1617833210000|2021-04-07 22:06:50|628.35|624.35|628.56|624.56|628.59|624.59|628.34|624.34|28
1617833220000|2021-04-07 22:07:00|628.65|624.65|629.06|625.06|629.06|625.06|628.53|624.53|30
1617833230000|2021-04-07 22:07:10|629.07|625.07|629.43|625.43|629.43|625.43|628.8|624.8|23
1617833240000|2021-04-07 22:07:20|629.42|625.42|629.39|625.39|629.59|625.59|629.32|625.32|20
1617833250000|2021-04-07 22:07:30|629.4|625.4|629.51|625.51|629.67|625.67|629.28|625.28|33
1617833260000|2021-04-07 22:07:40|629.46|625.46|629.68|625.68|629.73|625.73|629.35|625.35|31
1617833270000|2021-04-07 22:07:50|629.66|625.66|629.57|625.57|629.73|625.73|629.42|625.42|35
1617833280000|2021-04-07 22:08:00|629.69|625.69|629.86|625.86|629.87|625.87|629.26|625.26|32
1617833290000|2021-04-07 22:08:10|629.87|625.87|629.58|625.58|629.88|625.88|629.54|625.54|22
1617833300000|2021-04-07 22:08:20|629.57|625.57|629.18|625.18|629.59|625.59|629.18|625.18|26
1617833310000|2021-04-07 22:08:30|628.85|624.85|629.46|625.46|629.56|625.56|628.63|624.63|34
1617833320000|2021-04-07 22:08:40|629.31|625.31|629.37|625.37|629.45|625.45|629.18|625.18|24
1617833330000|2021-04-07 22:08:50|629.47|625.47|628.26|624.26|629.5|625.5|628.26|624.26|31
1617833340000|2021-04-07 22:09:00|628.21|624.21|628.7|624.7|628.91|624.91|628.21|624.21|33
1617833350000|2021-04-07 22:09:10|628.69|624.69|628.35|624.35|628.8|624.8|628.35|624.35|35
1617833360000|2021-04-07 22:09:20|628.47|624.47|628.47|624.47|628.49|624.49|628.31|624.31|30
1617833370000|2021-04-07 22:09:30|628.46|624.46|628.74|624.74|628.91|624.91|628.43|624.43|30
1617833380000|2021-04-07 22:09:40|628.68|624.68|628.62|624.62|628.75|624.75|628.37|624.37|33
1617833390000|2021-04-07 22:09:50|628.61|624.61|628.72|624.72|628.72|624.72|628.33|624.33|33
1617833400000|2021-04-07 22:10:00|628.71|624.71|628.72|624.72|628.85|624.85|628.69|624.69|26
1617833410000|2021-04-07 22:10:10|628.73|624.73|628.67|624.67|628.74|624.74|628.64|624.64|25
1617833420000|2021-04-07 22:10:20|628.68|624.68|628.82|624.82|628.82|624.82|628.67|624.67|9
1617833430000|2021-04-07 22:10:30|628.83|624.83|629.14|625.14|629.14|625.14|628.67|624.67|31
1617833440000|2021-04-07 22:10:40|629.19|625.19|629.22|625.22|629.35|625.35|629.02|625.02|27
1617833450000|2021-04-07 22:10:50|629.14|625.14|629.11|625.11|629.27|625.27|629.04|625.04|33
1617833460000|2021-04-07 22:11:00|629.19|625.19|629.13|625.13|629.19|625.19|629.06|625.06|24
1617833470000|2021-04-07 22:11:10|629.1|625.1|628.98|624.98|629.15|625.15|628.98|624.98|21
1617833480000|2021-04-07 22:11:20|628.92|624.92|628.67|624.67|628.92|624.92|628.56|624.56|30
1617833490000|2021-04-07 22:11:30|628.66|624.66|628.67|624.67|628.81|624.81|628.44|624.44|32
1617833500000|2021-04-07 22:11:40|628.72|624.72|628.7|624.7|628.78|624.78|628.64|624.64|26
1617833510000|2021-04-07 22:11:50|628.73|624.73|628.87|624.87|628.89|624.89|628.73|624.73|29
1617833520000|2021-04-07 22:12:00|628.93|624.93|629.13|625.13|629.14|625.14|628.88|624.88|17
1617833530000|2021-04-07 22:12:10|629.15|625.15|629.07|625.07|629.18|625.18|629.07|625.07|19
1617833540000|2021-04-07 22:12:20|629.11|625.11|628.23|624.23|629.13|625.13|628.23|624.23|27
1617833550000|2021-04-07 22:12:30|628.2|624.2|628.12|624.12|628.25|624.25|627.92|623.92|24
1617833560000|2021-04-07 22:12:40|628.13|624.13|628.02|624.02|628.3|624.3|628.02|624.02|24
1617833570000|2021-04-07 22:12:50|628.06|624.06|628.04|624.04|628.14|624.14|628.01|624.01|28
1617833580000|2021-04-07 22:13:00|628.05|624.05|628.16|624.16|628.23|624.23|628.05|624.05|24
1617833590000|2021-04-07 22:13:10|628.25|624.25|628.04|624.04|628.25|624.25|628.04|624.04|21
1617833600000|2021-04-07 22:13:20|628.05|624.05|628.05|624.05|628.09|624.09|628.02|624.02|16
1617833610000|2021-04-07 22:13:30|628.04|624.04|628.43|624.43|628.43|624.43|628.04|624.04|28
1617833620000|2021-04-07 22:13:40|628.41|624.41|628.81|624.81|628.94|624.94|628.31|624.31|36
1617833630000|2021-04-07 22:13:50|628.48|624.48|628.79|624.79|628.82|624.82|628.41|624.41|31
1617833640000|2021-04-07 22:14:00|628.94|624.94|629.54|625.54|629.54|625.54|628.94|624.94|26
1617833650000|2021-04-07 22:14:10|629.46|625.46|629.31|625.31|629.6|625.6|629.3|625.3|32
1617833660000|2021-04-07 22:14:20|629.29|625.29|628.62|624.62|629.32|625.32|628.62|624.62|28
1617833670000|2021-04-07 22:14:30|628.6|624.6|628.99|624.99|628.99|624.99|628.47|624.47|25
1617833680000|2021-04-07 22:14:40|629|625|628.75|624.75|629.18|625.18|628.75|624.75|36
1617833690000|2021-04-07 22:14:50|628.7|624.7|628.8|624.8|629.04|625.04|628.67|624.67|33
1617833700000|2021-04-07 22:15:00|628.85|624.85|628.87|624.87|629.11|625.11|628.82|624.82|30
1617833710000|2021-04-07 22:15:10|628.86|624.86|629.11|625.11|629.31|625.31|628.86|624.86|29
1617833720000|2021-04-07 22:15:20|629.14|625.14|629.15|625.15|629.37|625.37|629.14|625.14|27
1617833730000|2021-04-07 22:15:30|629.17|625.17|629.34|625.34|629.59|625.59|629.17|625.17|32
1617833740000|2021-04-07 22:15:40|629.38|625.38|629.76|625.76|629.92|625.92|629.18|625.18|30
1617833750000|2021-04-07 22:15:50|629.78|625.78|630.51|626.51|630.53|626.53|629.77|625.77|27
1617833760000|2021-04-07 22:16:00|630.52|626.52|630.37|626.37|630.57|626.57|630.33|626.33|31
1617833770000|2021-04-07 22:16:10|630.55|626.55|630.57|626.57|630.84|626.84|630.37|626.37|29
1617833780000|2021-04-07 22:16:20|630.73|626.73|631.1|627.1|631.27|627.27|630.55|626.55|32
1617833790000|2021-04-07 22:16:30|631.11|627.11|631.17|627.17|631.47|627.47|631.1|627.1|32
1617833800000|2021-04-07 22:16:40|631.22|627.22|631.47|627.47|631.5|627.5|631.13|627.13|36
1617833810000|2021-04-07 22:16:50|631.49|627.49|630.98|626.98|631.5|627.5|630.96|626.96|33
1617833820000|2021-04-07 22:17:00|631.01|627.01|631.11|627.11|631.21|627.21|630.98|626.98|29
1617833830000|2021-04-07 22:17:10|631.12|627.12|631.13|627.13|631.34|627.34|631.1|627.1|28
1617833840000|2021-04-07 22:17:20|631.14|627.14|630.84|626.84|631.14|627.14|630.74|626.74|30
1617833850000|2021-04-07 22:17:30|630.8|626.8|629.94|625.94|630.8|626.8|629.93|625.93|34
1617833860000|2021-04-07 22:17:40|630.23|626.23|630|626|630.27|626.27|629.9|625.9|33
1617833870000|2021-04-07 22:17:50|629.96|625.96|630.11|626.11|630.11|626.11|629.8|625.8|27
1617833880000|2021-04-07 22:18:00|629.96|625.96|630.31|626.31|630.46|626.46|629.83|625.83|33
1617833890000|2021-04-07 22:18:10|630.35|626.35|630.38|626.38|630.45|626.45|630.15|626.15|34
1617833900000|2021-04-07 22:18:20|630.5|626.5|630.29|626.29|630.57|626.57|630.29|626.29|24
1617833910000|2021-04-07 22:18:30|630.52|626.52|630.27|626.27|630.68|626.68|630.05|626.05|35
1617833920000|2021-04-07 22:18:40|630.21|626.21|630.25|626.25|630.3|626.3|630.18|626.18|29
1617833930000|2021-04-07 22:18:50|630.26|626.26|630.25|626.25|630.5|626.5|630.22|626.22|24
1617833940000|2021-04-07 22:19:00|630.29|626.29|630.02|626.02|630.35|626.35|630.01|626.01|31
1617833950000|2021-04-07 22:19:10|630.03|626.03|629.98|625.98|630.09|626.09|629.97|625.97|16
1617833960000|2021-04-07 22:19:20|629.9|625.9|629.68|625.68|629.9|625.9|629.32|625.32|27
1617833970000|2021-04-07 22:19:30|629.62|625.62|629.98|625.98|630.06|626.06|629.57|625.57|32
1617833980000|2021-04-07 22:19:40|630.01|626.01|629.91|625.91|630.09|626.09|629.62|625.62|36
1617833990000|2021-04-07 22:19:50|629.83|625.83|629.87|625.87|629.87|625.87|629.59|625.59|33
1617834000000|2021-04-07 22:20:00|629.98|625.98|629.75|625.75|630.01|626.01|629.75|625.75|33
1617834010000|2021-04-07 22:20:10|629.73|625.73|629.85|625.85|629.93|625.93|629.69|625.69|32
1617834020000|2021-04-07 22:20:20|629.92|625.92|629.75|625.75|629.94|625.94|629.63|625.63|33
1617834030000|2021-04-07 22:20:30|629.72|625.72|629.63|625.63|629.92|625.92|629.62|625.62|26
1617834040000|2021-04-07 22:20:40|629.66|625.66|629.63|625.63|629.83|625.83|629.61|625.61|23
1617834050000|2021-04-07 22:20:50|629.67|625.67|629.61|625.61|629.7|625.7|629.57|625.57|26
1617834060000|2021-04-07 22:21:00|629.58|625.58|629.62|625.62|629.78|625.78|629.57|625.57|17
1617834070000|2021-04-07 22:21:10|629.59|625.59|629.55|625.55|629.74|625.74|629.55|625.55|24
1617834080000|2021-04-07 22:21:20|629.53|625.53|629.59|625.59|629.72|625.72|629.53|625.53|20
1617834090000|2021-04-07 22:21:30|629.6|625.6|629.59|625.59|629.66|625.66|629.55|625.55|17
1617834100000|2021-04-07 22:21:40|629.57|625.57|629.54|625.54|629.66|625.66|629.53|625.53|24
1617834110000|2021-04-07 22:21:50|629.57|625.57|629.59|625.59|629.64|625.64|629.52|625.52|24
1617834120000|2021-04-07 22:22:00|629.58|625.58|629.17|625.17|629.68|625.68|629.17|625.17|18
1617834130000|2021-04-07 22:22:10|629.18|625.18|628.95|624.95|629.26|625.26|628.95|624.95|28
1617834140000|2021-04-07 22:22:20|629.02|625.02|629.24|625.24|629.47|625.47|628.89|624.89|36
1617834150000|2021-04-07 22:22:30|629.04|625.04|629.32|625.32|629.51|625.51|629.04|625.04|31
1617834160000|2021-04-07 22:22:40|629.49|625.49|629.15|625.15|629.49|625.49|628.95|624.95|34
1617834170000|2021-04-07 22:22:50|629.06|625.06|628.94|624.94|629.43|625.43|628.94|624.94|34
1617834180000|2021-04-07 22:23:00|628.97|624.97|629.06|625.06|629.22|625.22|628.92|624.92|20
1617834190000|2021-04-07 22:23:10|629.04|625.04|629.07|625.07|629.22|625.22|629.02|625.02|13
1617834200000|2021-04-07 22:23:20|629.2|625.2|629.14|625.14|629.33|625.33|629.01|625.01|32
1617834210000|2021-04-07 22:23:30|629.17|625.17|629.06|625.06|629.43|625.43|629.02|625.02|19
1617834220000|2021-04-07 22:23:40|629.03|625.03|629.11|625.11|629.31|625.31|628.99|624.99|30
1617834230000|2021-04-07 22:23:50|629.1|625.1|629.14|625.14|629.31|625.31|629.1|625.1|16
1617834240000|2021-04-07 22:24:00|629.17|625.17|628.98|624.98|629.2|625.2|628.94|624.94|23
1617834250000|2021-04-07 22:24:10|629.02|625.02|629.09|625.09|629.18|625.18|629|625|9
1617834260000|2021-04-07 22:24:20|629.08|625.08|629.09|625.09|629.27|625.27|629.04|625.04|16
1617834270000|2021-04-07 22:24:30|629.08|625.08|629.05|625.05|629.25|625.25|629.04|625.04|21
1617834280000|2021-04-07 22:24:40|629.04|625.04|629.06|625.06|629.21|625.21|629.01|625.01|22
1617834290000|2021-04-07 22:24:50|629.07|625.07|629.1|625.1|629.2|625.2|629.02|625.02|12
1617834300000|2021-04-07 22:25:00|629.09|625.09|629.18|625.18|629.28|625.28|629.02|625.02|30
1617834310000|2021-04-07 22:25:10|629.16|625.16|629.15|625.15|629.25|625.25|629.14|625.14|28
1617834320000|2021-04-07 22:25:20|629.22|625.22|629.35|625.35|629.38|625.38|629.12|625.12|24
1617834330000|2021-04-07 22:25:30|629.37|625.37|629.35|625.35|629.49|625.49|629.29|625.29|32
1617834340000|2021-04-07 22:25:40|629.25|625.25|629.22|625.22|629.45|625.45|629.16|625.16|32
1617834350000|2021-04-07 22:25:50|629.17|625.17|629|625|629.17|625.17|628.97|624.97|25
1617834360000|2021-04-07 22:26:00|628.99|624.99|628.99|624.99|629.02|625.02|628.78|624.78|27
1617834370000|2021-04-07 22:26:10|628.98|624.98|629.06|625.06|629.18|625.18|628.9|624.9|31
1617834380000|2021-04-07 22:26:20|629.07|625.07|628.88|624.88|629.15|625.15|628.88|624.88|28
1617834390000|2021-04-07 22:26:30|628.87|624.87|628.73|624.73|629.06|625.06|628.69|624.69|30
1617834400000|2021-04-07 22:26:40|628.7|624.7|628.92|624.92|629.12|625.12|628.7|624.7|32
1617834410000|2021-04-07 22:26:50|628.98|624.98|628.97|624.97|628.98|624.98|628.92|624.92|20
1617834420000|2021-04-07 22:27:00|628.92|624.92|629.09|625.09|629.22|625.22|628.84|624.84|28
1617834430000|2021-04-07 22:27:10|629.08|625.08|629.12|625.12|629.12|625.12|629.08|625.08|6
1617834450000|2021-04-07 22:27:30|629.11|625.11|629.12|625.12|629.13|625.13|629.11|625.11|6
1617834460000|2021-04-07 22:27:40|629.11|625.11|629.12|625.12|629.13|625.13|629.1|625.1|11
1617834470000|2021-04-07 22:27:50|629.1|625.1|628.71|624.71|629.24|625.24|628.71|624.71|19
1617834480000|2021-04-07 22:28:00|628.63|624.63|628.11|624.11|628.83|624.83|628.09|624.09|33
1617834490000|2021-04-07 22:28:10|628.19|624.19|627.73|623.73|628.2|624.2|627.63|623.63|27
1617834500000|2021-04-07 22:28:20|627.76|623.76|628.09|624.09|628.3|624.3|627.76|623.76|33
1617834510000|2021-04-07 22:28:30|628.16|624.16|628.1|624.1|628.25|624.25|628.07|624.07|29
1617834520000|2021-04-07 22:28:40|628.14|624.14|628.31|624.31|628.31|624.31|628.12|624.12|23
1617834530000|2021-04-07 22:28:50|628.32|624.32|628.04|624.04|628.36|624.36|628.04|624.04|27
1617834540000|2021-04-07 22:29:00|628.03|624.03|628.07|624.07|628.28|624.28|628.03|624.03|17
1617834550000|2021-04-07 22:29:10|628.27|624.27|628.06|624.06|628.28|624.28|628.04|624.04|14
1617834560000|2021-04-07 22:29:20|628.05|624.05|628.13|624.13|628.13|624.13|628|624|24
1617834570000|2021-04-07 22:29:30|628.12|624.12|628.26|624.26|628.26|624.26|628.05|624.05|25
1617834580000|2021-04-07 22:29:40|628.33|624.33|628.61|624.61|628.65|624.65|628.33|624.33|25
1617834590000|2021-04-07 22:29:50|628.64|624.64|628.72|624.72|628.72|624.72|628.61|624.61|17
1617834600000|2021-04-07 22:30:00|628.77|624.77|628.7|624.7|628.85|624.85|628.56|624.56|28
1617834610000|2021-04-07 22:30:10|628.68|624.68|628.77|624.77|628.77|624.77|628.64|624.64|15
1617834620000|2021-04-07 22:30:20|628.78|624.78|629.2|625.2|629.26|625.26|628.78|624.78|14
1617834630000|2021-04-07 22:30:30|629.21|625.21|629.39|625.39|629.5|625.5|629.21|625.21|25
1617834640000|2021-04-07 22:30:40|629.42|625.42|629.54|625.54|629.58|625.58|629.29|625.29|24
1617834650000|2021-04-07 22:30:50|629.55|625.55|629.66|625.66|629.7|625.7|629.44|625.44|21
1617834660000|2021-04-07 22:31:00|629.61|625.61|629.53|625.53|629.64|625.64|629.42|625.42|29
1617834670000|2021-04-07 22:31:10|629.52|625.52|629.56|625.56|629.86|625.86|629.51|625.51|26
1617834680000|2021-04-07 22:31:20|629.5|625.5|629.24|625.24|629.54|625.54|629.15|625.15|35
1617834690000|2021-04-07 22:31:30|629.25|625.25|629.36|625.36|629.56|625.56|629.15|625.15|35
1617834700000|2021-04-07 22:31:40|629.38|625.38|628.75|624.75|629.38|625.38|628.71|624.71|35
1617834710000|2021-04-07 22:31:50|628.92|624.92|628.52|624.52|629.09|625.09|628.42|624.42|35
1617834720000|2021-04-07 22:32:00|628.5|624.5|627.98|623.98|628.62|624.62|627.98|623.98|33
1617834730000|2021-04-07 22:32:10|627.97|623.97|628.05|624.05|628.25|624.25|627.93|623.93|30
1617834740000|2021-04-07 22:32:20|628.06|624.06|628.09|624.09|628.22|624.22|628.04|624.04|28
1617834750000|2021-04-07 22:32:30|628.14|624.14|628.16|624.16|628.25|624.25|628.09|624.09|27
1617834760000|2021-04-07 22:32:40|628.21|624.21|628.7|624.7|628.7|624.7|628.19|624.19|30
1617834770000|2021-04-07 22:32:50|628.69|624.69|628.72|624.72|628.73|624.73|628.4|624.4|27
1617834780000|2021-04-07 22:33:00|628.73|624.73|628.56|624.56|628.73|624.73|628.56|624.56|22
1617834790000|2021-04-07 22:33:10|628.6|624.6|628.7|624.7|628.7|624.7|628.47|624.47|28
1617834800000|2021-04-07 22:33:20|628.69|624.69|628.89|624.89|628.93|624.93|628.64|624.64|29
1617834810000|2021-04-07 22:33:30|628.84|624.84|628.85|624.85|629.04|625.04|628.81|624.81|19
1617834820000|2021-04-07 22:33:40|628.86|624.86|628.93|624.93|628.94|624.94|628.81|624.81|20
1617834830000|2021-04-07 22:33:50|628.91|624.91|629.12|625.12|629.15|625.15|628.91|624.91|7
1617834840000|2021-04-07 22:34:00|629.08|625.08|628.88|624.88|629.12|625.12|628.87|624.87|19
1617834850000|2021-04-07 22:34:10|628.87|624.87|628.85|624.85|628.91|624.91|628.85|624.85|14
1617834860000|2021-04-07 22:34:20|629.04|625.04|628.84|624.84|629.12|625.12|628.77|624.77|24
1617834870000|2021-04-07 22:34:30|628.85|624.85|628.88|624.88|628.9|624.9|628.81|624.81|16
1617834880000|2021-04-07 22:34:40|628.89|624.89|628.8|624.8|628.98|624.98|628.8|624.8|19
1617834890000|2021-04-07 22:34:50|628.74|624.74|628.33|624.33|628.75|624.75|628.21|624.21|28
1617834900000|2021-04-07 22:35:00|628.35|624.35|628.34|624.34|628.54|624.54|628.05|624.05|26
1617834910000|2021-04-07 22:35:10|628.29|624.29|628.43|624.43|628.43|624.43|628.2|624.2|21
1617834920000|2021-04-07 22:35:20|628.44|624.44|628.59|624.59|628.61|624.61|628.23|624.23|33
1617834930000|2021-04-07 22:35:30|628.58|624.58|628.49|624.49|628.61|624.61|628.3|624.3|28
1617834940000|2021-04-07 22:35:40|628.48|624.48|628.74|624.74|628.79|624.79|628.44|624.44|28
1617834950000|2021-04-07 22:35:50|628.71|624.71|628.74|624.74|628.82|624.82|628.71|624.71|23
1617834960000|2021-04-07 22:36:00|628.76|624.76|629.52|625.52|629.52|625.52|628.76|624.76|32
1617834970000|2021-04-07 22:36:10|629.45|625.45|629.67|625.67|629.73|625.73|629.22|625.22|33
1617834980000|2021-04-07 22:36:20|629.61|625.61|629.87|625.87|630.11|626.11|629.61|625.61|23
1617834990000|2021-04-07 22:36:30|629.88|625.88|630.07|626.07|630.07|626.07|629.59|625.59|30
1617835000000|2021-04-07 22:36:40|630.18|626.18|630.68|626.68|630.68|626.68|630.14|626.14|27
1617835010000|2021-04-07 22:36:50|630.65|626.65|630.94|626.94|630.95|626.95|630.63|626.63|19
1617835020000|2021-04-07 22:37:00|630.95|626.95|631.41|627.41|631.41|627.41|630.93|626.93|23
1617835030000|2021-04-07 22:37:10|631.31|627.31|631.21|627.21|631.41|627.41|631.21|627.21|31
1617835040000|2021-04-07 22:37:20|631.31|627.31|631.51|627.51|631.54|627.54|631.31|627.31|28
1617835050000|2021-04-07 22:37:30|631.52|627.52|631.64|627.64|631.64|627.64|631.52|627.52|13
1617835060000|2021-04-07 22:37:40|631.65|627.65|631.65|627.65|631.69|627.69|631.6|627.6|14
1617835070000|2021-04-07 22:37:50|631.48|627.48|631.54|627.54|631.7|627.7|631.45|627.45|25
1617835080000|2021-04-07 22:38:00|631.67|627.67|631.66|627.66|631.77|627.77|631.54|627.54|24
1617835090000|2021-04-07 22:38:10|631.67|627.67|631.77|627.77|631.77|627.77|631.65|627.65|17
1617835100000|2021-04-07 22:38:20|631.78|627.78|631.77|627.77|631.79|627.79|631.68|627.68|17
1617835110000|2021-04-07 22:38:30|631.78|627.78|632.25|628.25|632.39|628.39|631.78|627.78|24
1617835120000|2021-04-07 22:38:40|632.36|628.36|632.59|628.59|632.69|628.69|632.35|628.35|30
1617835130000|2021-04-07 22:38:50|632.69|628.69|632.48|628.48|632.92|628.92|632.41|628.41|33
1617835140000|2021-04-07 22:39:00|632.58|628.58|632.76|628.76|632.8|628.8|632.48|628.48|26
1617835150000|2021-04-07 22:39:10|632.79|628.79|632.8|628.8|632.84|628.84|632.53|628.53|30
1617835160000|2021-04-07 22:39:20|632.76|628.76|632.31|628.31|632.76|628.76|632.13|628.13|31
1617835170000|2021-04-07 22:39:30|632.32|628.32|632.3|628.3|632.4|628.4|632.29|628.29|35
1617835180000|2021-04-07 22:39:40|632.24|628.24|632.23|628.23|632.32|628.32|632.05|628.05|31
1617835190000|2021-04-07 22:39:50|632.24|628.24|632.07|628.07|632.26|628.26|632.04|628.04|25
1617835200000|2021-04-07 22:40:00|632.06|628.06|632.08|628.08|632.15|628.15|631.9|627.9|27
1617835210000|2021-04-07 22:40:10|632.09|628.09|631.93|627.93|632.14|628.14|631.74|627.74|27
1617835220000|2021-04-07 22:40:20|631.87|627.87|631.66|627.66|631.91|627.91|631.66|627.66|26
1617835230000|2021-04-07 22:40:30|631.65|627.65|631.81|627.81|631.9|627.9|631.65|627.65|32
1617835240000|2021-04-07 22:40:40|631.8|627.8|631.77|627.77|631.91|627.91|631.75|627.75|23
1617835250000|2021-04-07 22:40:50|631.75|627.75|631.68|627.68|631.82|627.82|631.68|627.68|29
1617835260000|2021-04-07 22:41:00|631.67|627.67|631.54|627.54|631.72|627.72|631.52|627.52|25
1617835270000|2021-04-07 22:41:10|631.53|627.53|631.81|627.81|631.81|627.81|631.53|627.53|27
1617835280000|2021-04-07 22:41:20|631.83|627.83|631.75|627.75|631.87|627.87|631.69|627.69|23
1617835290000|2021-04-07 22:41:30|631.73|627.73|632.28|628.28|632.38|628.38|631.7|627.7|29
1617835300000|2021-04-07 22:41:40|632.31|628.31|632.51|628.51|632.7|628.7|632.31|628.31|32
1617835310000|2021-04-07 22:41:50|632.61|628.61|632.65|628.65|632.75|628.75|632.5|628.5|24
1617835320000|2021-04-07 22:42:00|632.62|628.62|632.71|628.71|632.74|628.74|632.5|628.5|25
1617835330000|2021-04-07 22:42:10|632.46|628.46|632.57|628.57|632.65|628.65|632.32|628.32|30
1617835340000|2021-04-07 22:42:20|632.52|628.52|632.09|628.09|632.52|628.52|632.09|628.09|32
1617835350000|2021-04-07 22:42:30|631.9|627.9|631.66|627.66|632.04|628.04|631.61|627.61|28
1617835360000|2021-04-07 22:42:40|631.71|627.71|631.72|627.72|631.89|627.89|631.7|627.7|31
1617835370000|2021-04-07 22:42:50|631.74|627.74|631.88|627.88|632.01|628.01|631.74|627.74|20
1617835380000|2021-04-07 22:43:00|631.87|627.87|631.9|627.9|631.92|627.92|631.85|627.85|21
1617835390000|2021-04-07 22:43:10|631.89|627.89|631.97|627.97|632.03|628.03|631.85|627.85|19
1617835400000|2021-04-07 22:43:20|631.95|627.95|631.94|627.94|632.09|628.09|631.91|627.91|27
1617835410000|2021-04-07 22:43:30|631.99|627.99|631.99|627.99|632.01|628.01|631.95|627.95|13
1617835420000|2021-04-07 22:43:40|632|628|632.06|628.06|632.07|628.07|631.99|627.99|8
1617835430000|2021-04-07 22:43:50|632|628|631.99|627.99|632.05|628.05|631.91|627.91|23
1617835440000|2021-04-07 22:44:00|632.03|628.03|632.37|628.37|632.4|628.4|631.96|627.96|22
1617835450000|2021-04-07 22:44:10|632.35|628.35|632.61|628.61|632.78|628.78|632.35|628.35|31
1617835460000|2021-04-07 22:44:20|632.75|628.75|632.62|628.62|632.85|628.85|632.55|628.55|30
1617835470000|2021-04-07 22:44:30|632.75|628.75|632.78|628.78|632.86|628.86|632.58|628.58|30
1617835480000|2021-04-07 22:44:40|632.88|628.88|632.82|628.82|632.91|628.91|632.75|628.75|34
1617835490000|2021-04-07 22:44:50|632.89|628.89|632.81|628.81|632.89|628.89|632.81|628.81|20
1617835500000|2021-04-07 22:45:00|632.88|628.88|632.88|628.88|632.91|628.91|632.74|628.74|30
1617835510000|2021-04-07 22:45:10|632.87|628.87|632.92|628.92|632.92|628.92|632.8|628.8|26
1617835520000|2021-04-07 22:45:20|632.84|628.84|632.31|628.31|632.88|628.88|632.29|628.29|35
1617835530000|2021-04-07 22:45:30|632.33|628.33|632.52|628.52|632.52|628.52|632.17|628.17|31
1617835540000|2021-04-07 22:45:40|632.53|628.53|632.29|628.29|632.54|628.54|632.27|628.27|24
1617835550000|2021-04-07 22:45:50|632.33|628.33|632.3|628.3|632.46|628.46|632.15|628.15|34
1617835560000|2021-04-07 22:46:00|632.36|628.36|632.21|628.21|632.47|628.47|632.17|628.17|29
1617835570000|2021-04-07 22:46:10|632.24|628.24|632.12|628.12|632.28|628.28|632.11|628.11|31
1617835580000|2021-04-07 22:46:20|632.13|628.13|631.94|627.94|632.32|628.32|631.94|627.94|31
1617835590000|2021-04-07 22:46:30|631.92|627.92|631.72|627.72|631.92|627.92|631.72|627.72|19
1617835600000|2021-04-07 22:46:40|631.86|627.86|631.9|627.9|631.92|627.92|631.73|627.73|25
1617835610000|2021-04-07 22:46:50|631.94|627.94|631.94|627.94|632.01|628.01|631.85|627.85|32
1617835620000|2021-04-07 22:47:00|631.87|627.87|631.95|627.95|632.04|628.04|631.83|627.83|22
1617835630000|2021-04-07 22:47:10|631.93|627.93|631.95|627.95|632.02|628.02|631.93|627.93|13
1617835640000|2021-04-07 22:47:20|631.96|627.96|632.03|628.03|632.03|628.03|631.95|627.95|12
1617835650000|2021-04-07 22:47:30|632.06|628.06|632.47|628.47|632.47|628.47|632.04|628.04|24
1617835660000|2021-04-07 22:47:40|632.46|628.46|632.4|628.4|632.48|628.48|632.32|628.32|30
1617835670000|2021-04-07 22:47:50|632.39|628.39|632.4|628.4|632.42|628.42|632.39|628.39|5
1617835680000|2021-04-07 22:48:00|632.41|628.41|632.38|628.38|632.54|628.54|632.34|628.34|25
1617835690000|2021-04-07 22:48:10|632.39|628.39|632.52|628.52|632.53|628.53|632.39|628.39|20
1617835700000|2021-04-07 22:48:20|632.35|628.35|632.58|628.58|632.58|628.58|632.35|628.35|14
1617835710000|2021-04-07 22:48:30|632.57|628.57|632.54|628.54|632.59|628.59|632.53|628.53|11
1617835720000|2021-04-07 22:48:40|632.56|628.56|632.56|628.56|632.62|628.62|632.55|628.55|8
1617835730000|2021-04-07 22:48:50|632.55|628.55|632.48|628.48|632.57|628.57|632.47|628.47|20
1617835740000|2021-04-07 22:49:00|632.49|628.49|632.91|628.91|632.94|628.94|632.49|628.49|24
1617835750000|2021-04-07 22:49:10|632.92|628.92|632.89|628.89|633|629|632.89|628.89|24
1617835760000|2021-04-07 22:49:20|632.87|628.87|632.88|628.88|632.94|628.94|632.81|628.81|28
1617835770000|2021-04-07 22:49:30|632.9|628.9|632.98|628.98|633.02|629.02|632.79|628.79|21
1617835780000|2021-04-07 22:49:40|632.97|628.97|632.9|628.9|632.99|628.99|632.8|628.8|18
1617835790000|2021-04-07 22:49:50|632.93|628.93|632.88|628.88|632.94|628.94|632.79|628.79|29
1617835800000|2021-04-07 22:50:00|632.89|628.89|633.07|629.07|633.07|629.07|632.88|628.88|22
1617835810000|2021-04-07 22:50:10|633.15|629.15|632.91|628.91|633.15|629.15|632.88|628.88|27
1617835820000|2021-04-07 22:50:20|632.9|628.9|632.91|628.91|633.06|629.06|632.81|628.81|23
1617835830000|2021-04-07 22:50:30|632.89|628.89|633.01|629.01|633.03|629.03|632.89|628.89|14
1617835840000|2021-04-07 22:50:40|633.04|629.04|632.75|628.75|633.04|629.04|632.65|628.65|27
1617835850000|2021-04-07 22:50:50|632.78|628.78|632.86|628.86|633|629|632.75|628.75|30
1617835860000|2021-04-07 22:51:00|632.94|628.94|632.86|628.86|633.04|629.04|632.85|628.85|22
1617835870000|2021-04-07 22:51:10|632.85|628.85|632.62|628.62|632.95|628.95|632.61|628.61|26
1617835880000|2021-04-07 22:51:20|632.65|628.65|632.59|628.59|632.76|628.76|632.04|628.04|26
1617835890000|2021-04-07 22:51:30|632.05|628.05|631.83|627.83|632.59|628.59|631.72|627.72|5
1617835900000|2021-04-07 22:51:40|631.79|627.79|631.99|627.99|632.01|628.01|631.77|627.77|14
1617835910000|2021-04-07 22:51:50|631.9|627.9|632.65|628.65|632.65|628.65|631.78|627.78|15
1617835920000|2021-04-07 22:52:00|632.64|628.64|631.57|627.57|632.74|628.74|631.57|627.57|5
1617835930000|2021-04-07 22:52:10|631.5|627.5|631.18|627.18|631.52|627.52|631.03|627.03|22
1617835940000|2021-04-07 22:52:20|630.97|626.97|630.88|626.88|630.97|626.97|630.59|626.59|33
1617835950000|2021-04-07 22:52:30|630.87|626.87|631.13|627.13|631.13|627.13|630.85|626.85|32
1617835960000|2021-04-07 22:52:40|631.19|627.19|631.68|627.68|631.72|627.72|631.14|627.14|22
1617835970000|2021-04-07 22:52:50|631.67|627.67|631.57|627.57|631.67|627.67|631.43|627.43|17
1617835980000|2021-04-07 22:53:00|631.56|627.56|631.59|627.59|631.59|627.59|631.55|627.55|20
1617835990000|2021-04-07 22:53:10|631.58|627.58|631.44|627.44|631.59|627.59|631.22|627.22|26
1617836000000|2021-04-07 22:53:20|631.43|627.43|631.38|627.38|631.48|627.48|631.34|627.34|25
1617836010000|2021-04-07 22:53:30|631.48|627.48|631.38|627.38|631.49|627.49|630.97|626.97|23
1617836020000|2021-04-07 22:53:40|631.36|627.36|631.25|627.25|631.36|627.36|631|627|14
1617836030000|2021-04-07 22:53:50|631.26|627.26|631.46|627.46|631.48|627.48|631.05|627.05|16
1617836040000|2021-04-07 22:54:00|631.45|627.45|631.39|627.39|631.5|627.5|631.39|627.39|17
1617836050000|2021-04-07 22:54:10|631.41|627.41|631.25|627.25|631.41|627.41|631.14|627.14|9
1617836060000|2021-04-07 22:54:20|631.26|627.26|630.9|626.9|631.26|627.26|630.88|626.88|13
1617836070000|2021-04-07 22:54:30|630.89|626.89|631.36|627.36|631.42|627.42|630.89|626.89|12
1617836080000|2021-04-07 22:54:40|631.35|627.35|631.4|627.4|631.4|627.4|631.35|627.35|5
1617836090000|2021-04-07 22:54:50|631.39|627.39|631.39|627.39|631.4|627.4|631.37|627.37|4
1617836100000|2021-04-07 22:55:00|631.4|627.4|631.36|627.36|631.41|627.41|631.35|627.35|13
1617836110000|2021-04-07 22:55:10|631.39|627.39|631.56|627.56|631.57|627.57|631.38|627.38|11
1617836120000|2021-04-07 22:55:20|631.55|627.55|631.88|627.88|631.92|627.92|631.55|627.55|22
1617836130000|2021-04-07 22:55:30|631.89|627.89|631.89|627.89|631.91|627.91|631.88|627.88|6
1617836140000|2021-04-07 22:55:40|631.88|627.88|631.85|627.85|631.89|627.89|631.82|627.82|10
1617836150000|2021-04-07 22:55:50|631.83|627.83|631.72|627.72|631.83|627.83|631.68|627.68|9
1617836160000|2021-04-07 22:56:00|631.73|627.73|631.9|627.9|631.9|627.9|631.72|627.72|16
1617836170000|2021-04-07 22:56:10|631.94|627.94|632.16|628.16|632.16|628.16|631.94|627.94|16
1617836180000|2021-04-07 22:56:20|632.18|628.18|632.19|628.19|632.19|628.19|632.17|628.17|6
1617836190000|2021-04-07 22:56:30|632.18|628.18|632.24|628.24|632.24|628.24|632.12|628.12|17
1617836200000|2021-04-07 22:56:40|632.25|628.25|632.28|628.28|632.34|628.34|632.24|628.24|15
1617836210000|2021-04-07 22:56:50|632.27|628.27|632.25|628.25|632.3|628.3|632.25|628.25|7
1617836220000|2021-04-07 22:57:00|632.26|628.26|632.26|628.26|632.26|628.26|632.26|628.26|1
1617836230000|2021-04-07 22:57:10|632.27|628.27|632.19|628.19|632.27|628.27|632.19|628.19|6
1617836240000|2021-04-07 22:57:20|632.16|628.16|632.19|628.19|632.2|628.2|632.16|628.16|5
1617836250000|2021-04-07 22:57:30|632.2|628.2|632.11|628.11|632.2|628.2|632.09|628.09|7
1617836260000|2021-04-07 22:57:40|632.08|628.08|632.09|628.09|632.1|628.1|632.06|628.06|7
1617836270000|2021-04-07 22:57:50|632.08|628.08|632.04|628.04|632.08|628.08|632.04|628.04|2
1617836280000|2021-04-07 22:58:00|632.05|628.05|632.08|628.08|632.08|628.08|632.05|628.05|4
1617836290000|2021-04-07 22:58:10|632.09|628.09|632.2|628.2|632.2|628.2|632.08|628.08|8
1617836300000|2021-04-07 22:58:20|632.16|628.16|632.26|628.26|632.27|628.27|632.15|628.15|15
1617836310000|2021-04-07 22:58:30|632.27|628.27|632.36|628.36|632.36|628.36|632.27|628.27|12
1617836320000|2021-04-07 22:58:40|632.37|628.37|632.79|628.79|632.81|628.81|632.37|628.37|19
1617836330000|2021-04-07 22:58:50|632.8|628.8|632.89|628.89|632.91|628.91|632.79|628.79|17
1617836340000|2021-04-07 22:59:00|632.88|628.88|632.85|628.85|632.88|628.88|632.81|628.81|6
1617836350000|2021-04-07 22:59:10|632.84|628.84|632.71|628.71|632.85|628.85|632.71|628.71|14
1617836360000|2021-04-07 22:59:20|632.69|628.69|632.69|628.69|632.71|628.71|632.69|628.69|9
1617836370000|2021-04-07 22:59:30|632.7|628.7|632.88|628.88|632.9|628.9|632.7|628.7|21
1617836380000|2021-04-07 22:59:40|632.87|628.87|632.62|628.62|632.88|628.88|632.62|628.62|23
1617836390000|2021-04-07 22:59:50|632.53|628.53|632.48|628.48|632.53|628.53|632.44|628.44|10
1617836400000|2021-04-07 23:00:00|632.47|628.47|632.43|628.43|632.52|628.52|632.35|628.35|8
1617836410000|2021-04-07 23:00:10|632.26|628.26|632.28|628.28|632.43|628.43|632.22|628.22|13
1617836420000|2021-04-07 23:00:20|632.27|628.27|631.74|627.74|632.28|628.28|631.73|627.73|22
1617836430000|2021-04-07 23:00:30|631.71|627.71|631.58|627.58|631.71|627.71|631.52|627.52|35
1617836440000|2021-04-07 23:00:40|631.57|627.57|631.27|627.27|631.59|627.59|631.19|627.19|20
1617836450000|2021-04-07 23:00:50|631.26|627.26|631.15|627.15|631.32|627.32|631.15|627.15|18
1617836460000|2021-04-07 23:01:00|631.21|627.21|630.85|626.85|631.22|627.22|630.74|626.74|29
1617836470000|2021-04-07 23:01:10|630.86|626.86|630.75|626.75|630.86|626.86|630.73|626.73|27
1617836480000|2021-04-07 23:01:20|630.7|626.7|630.71|626.71|630.76|626.76|630.4|626.4|28
1617836490000|2021-04-07 23:01:30|630.73|626.73|631|627|631.03|627.03|630.71|626.71|28
1617836500000|2021-04-07 23:01:40|631.01|627.01|630.9|626.9|631.01|627.01|630.87|626.87|28
1617836510000|2021-04-07 23:01:50|630.89|626.89|631.23|627.23|631.26|627.26|630.81|626.81|20
1617836520000|2021-04-07 23:02:00|631.47|627.47|631.23|627.23|631.52|627.52|631.22|627.22|20
1617836530000|2021-04-07 23:02:10|631.24|627.24|631.65|627.65|631.65|627.65|631.23|627.23|19
1617836540000|2021-04-07 23:02:20|631.32|627.32|631.39|627.39|631.49|627.49|631.29|627.29|19
1617836550000|2021-04-07 23:02:30|631.42|627.42|631.46|627.46|631.91|627.91|631.42|627.42|29
1617836560000|2021-04-07 23:02:40|631.47|627.47|631.3|627.3|631.49|627.49|631.19|627.19|29
1617836570000|2021-04-07 23:02:50|631.23|627.23|631.24|627.24|631.25|627.25|631.21|627.21|10
1617836580000|2021-04-07 23:03:00|631.26|627.26|631.34|627.34|631.35|627.35|631.24|627.24|16
1617836590000|2021-04-07 23:03:10|631.33|627.33|631.33|627.33|631.38|627.38|631.33|627.33|9
1617836600000|2021-04-07 23:03:20|631.34|627.34|631.7|627.7|631.77|627.77|631.33|627.33|20
1617836610000|2021-04-07 23:03:30|631.69|627.69|631.66|627.66|631.69|627.69|631.61|627.61|16
1617836620000|2021-04-07 23:03:40|631.67|627.67|631.66|627.66|631.67|627.67|631.65|627.65|7
1617836630000|2021-04-07 23:03:50|631.58|627.58|631.47|627.47|631.7|627.7|631.46|627.46|23
1617836640000|2021-04-07 23:04:00|631.48|627.48|631.51|627.51|631.51|627.51|631.45|627.45|24
1617836650000|2021-04-07 23:04:10|631.55|627.55|631.78|627.78|631.78|627.78|631.55|627.55|11
1617836660000|2021-04-07 23:04:20|631.79|627.79|631.88|627.88|631.94|627.94|631.78|627.78|20
1617836670000|2021-04-07 23:04:30|632.15|628.15|632.12|628.12|632.18|628.18|632.11|628.11|8
1617836680000|2021-04-07 23:04:40|632.13|628.13|631.9|627.9|632.13|628.13|631.9|627.9|16
1617836690000|2021-04-07 23:04:50|631.86|627.86|631.85|627.85|631.86|627.86|631.84|627.84|4
1617836700000|2021-04-07 23:05:00|631.86|627.86|632.02|628.02|632.04|628.04|631.86|627.86|6
1617836710000|2021-04-07 23:05:10|632.01|628.01|632.01|628.01|632.02|628.02|631.98|627.98|10
1617836720000|2021-04-07 23:05:20|632|628|632.07|628.07|632.11|628.11|631.99|627.99|14
1617836730000|2021-04-07 23:05:30|632.09|628.09|631.84|627.84|632.09|628.09|631.83|627.83|19
1617836740000|2021-04-07 23:05:40|631.83|627.83|631.89|627.89|631.9|627.9|631.83|627.83|13
1617836750000|2021-04-07 23:05:50|631.92|627.92|632.12|628.12|632.12|628.12|631.91|627.91|11
1617836760000|2021-04-07 23:06:00|632.14|628.14|631.76|627.76|632.18|628.18|631.76|627.76|19
1617836770000|2021-04-07 23:06:10|631.74|627.74|631.77|627.77|631.79|627.79|631.74|627.74|7
1617836780000|2021-04-07 23:06:20|631.78|627.78|631.78|627.78|631.79|627.79|631.77|627.77|10
1617836790000|2021-04-07 23:06:30|631.79|627.79|631.8|627.8|631.81|627.81|631.78|627.78|7
1617836800000|2021-04-07 23:06:40|631.79|627.79|631.8|627.8|631.81|627.81|631.78|627.78|10
1617836810000|2021-04-07 23:06:50|631.82|627.82|631.81|627.81|631.82|627.82|631.8|627.8|9
1617836820000|2021-04-07 23:07:00|631.8|627.8|631.97|627.97|631.97|627.97|631.8|627.8|17
1617836830000|2021-04-07 23:07:10|631.96|627.96|631.93|627.93|631.97|627.97|631.93|627.93|12
1617836840000|2021-04-07 23:07:20|631.95|627.95|631.53|627.53|631.95|627.95|631.52|627.52|14
1617836850000|2021-04-07 23:07:30|631.52|627.52|631.45|627.45|631.52|627.52|631.34|627.34|19
1617836860000|2021-04-07 23:07:40|631.47|627.47|631.49|627.49|631.56|627.56|631.46|627.46|12
1617836870000|2021-04-07 23:07:50|631.38|627.38|631.42|627.42|631.47|627.47|631.34|627.34|13
1617836880000|2021-04-07 23:08:00|631.41|627.41|631.01|627.01|631.61|627.61|630.95|626.95|22
1617836890000|2021-04-07 23:08:10|631|627|630.7|626.7|631.05|627.05|630.61|626.61|23
1617836900000|2021-04-07 23:08:20|630.64|626.64|630.48|626.48|630.7|626.7|630.48|626.48|7
1617836910000|2021-04-07 23:08:30|630.46|626.46|630.4|626.4|630.48|626.48|630.31|626.31|18
1617836920000|2021-04-07 23:08:40|630.41|626.41|630.39|626.39|630.41|626.41|630.36|626.36|7
1617836930000|2021-04-07 23:08:50|630.4|626.4|630.42|626.42|630.46|626.46|630.4|626.4|12
1617836940000|2021-04-07 23:09:00|630.41|626.41|630.66|626.66|630.67|626.67|630.41|626.41|20
1617836950000|2021-04-07 23:09:10|630.65|626.65|630.61|626.61|630.7|626.7|630.43|626.43|24
1617836960000|2021-04-07 23:09:20|630.53|626.53|630.77|626.77|630.9|626.9|630.53|626.53|25
1617836970000|2021-04-07 23:09:30|630.8|626.8|631.56|627.56|631.61|627.61|630.8|626.8|9
1617836980000|2021-04-07 23:09:40|631.57|627.57|631.29|627.29|631.71|627.71|631.23|627.23|30
1617836990000|2021-04-07 23:09:50|631.34|627.34|631.04|627.04|631.55|627.55|631.04|627.04|33
1617837000000|2021-04-07 23:10:00|631.03|627.03|631.59|627.59|631.59|627.59|631.02|627.02|31
1617837010000|2021-04-07 23:10:10|631.58|627.58|631.2|627.2|631.59|627.59|631.09|627.09|28
1617837020000|2021-04-07 23:10:20|631.21|627.21|631.21|627.21|631.35|627.35|631.2|627.2|17
1617837030000|2021-04-07 23:10:30|631.2|627.2|631.26|627.26|631.33|627.33|631.18|627.18|26
1617837040000|2021-04-07 23:10:40|631.25|627.25|631.12|627.12|631.26|627.26|631.12|627.12|24
1617837050000|2021-04-07 23:10:50|631.11|627.11|631.07|627.07|631.11|627.11|631.03|627.03|17
1617837060000|2021-04-07 23:11:00|631|627|630.67|626.67|631|627|630.66|626.66|28
1617837070000|2021-04-07 23:11:10|630.68|626.68|630.44|626.44|630.75|626.75|630.42|626.42|15
1617837080000|2021-04-07 23:11:20|630.43|626.43|630.36|626.36|630.75|626.75|630.29|626.29|28
1617837090000|2021-04-07 23:11:30|630.37|626.37|630.48|626.48|630.48|626.48|630.33|626.33|24
1617837100000|2021-04-07 23:11:40|630.47|626.47|630.6|626.6|630.63|626.63|630.44|626.44|20
1617837110000|2021-04-07 23:11:50|630.63|626.63|630.6|626.6|630.63|626.63|630.53|626.53|18
1617837120000|2021-04-07 23:12:00|630.58|626.58|630.65|626.65|630.71|626.71|630.58|626.58|14
1617837130000|2021-04-07 23:12:10|630.7|626.7|630.97|626.97|630.97|626.97|630.7|626.7|18
1617837140000|2021-04-07 23:12:20|630.87|626.87|630.97|626.97|631.02|627.02|630.74|626.74|8
1617837150000|2021-04-07 23:12:30|631.33|627.33|631.53|627.53|631.53|627.53|631.3|627.3|15
1617837160000|2021-04-07 23:12:40|631.52|627.52|631.41|627.41|631.74|627.74|631.37|627.37|24
1617837170000|2021-04-07 23:12:50|631.42|627.42|631.68|627.68|631.74|627.74|631.42|627.42|20
1617837180000|2021-04-07 23:13:00|631.66|627.66|631.63|627.63|631.66|627.66|631.63|627.63|8
1617837190000|2021-04-07 23:13:10|631.64|627.64|631.64|627.64|631.65|627.65|631.61|627.61|5
1617837200000|2021-04-07 23:13:20|631.65|627.65|631.29|627.29|631.65|627.65|631.23|627.23|19
1617837210000|2021-04-07 23:13:30|631.24|627.24|631.23|627.23|631.34|627.34|631.22|627.22|16
1617837220000|2021-04-07 23:13:40|631.22|627.22|631.23|627.23|631.25|627.25|631.22|627.22|14
1617837230000|2021-04-07 23:13:50|631.14|627.14|631.15|627.15|631.15|627.15|631.06|627.06|9
1617837240000|2021-04-07 23:14:00|631.18|627.18|630.78|626.78|631.18|627.18|630.5|626.5|27
1617837250000|2021-04-07 23:14:10|630.8|626.8|630.99|626.99|631.09|627.09|630.8|626.8|14
1617837260000|2021-04-07 23:14:20|630.98|626.98|631.26|627.26|631.26|627.26|630.98|626.98|21
1617837270000|2021-04-07 23:14:30|631.27|627.27|631.11|627.11|631.29|627.29|631.11|627.11|22
1617837280000|2021-04-07 23:14:40|631.13|627.13|631.44|627.44|631.44|627.44|631.13|627.13|29
1617837290000|2021-04-07 23:14:50|631.45|627.45|631.43|627.43|631.53|627.53|631.32|627.32|29
1617837300000|2021-04-07 23:15:00|631.49|627.49|631.65|627.65|631.74|627.74|631.38|627.38|27
1617837310000|2021-04-07 23:15:10|631.68|627.68|631.95|627.95|631.95|627.95|631.59|627.59|30
1617837320000|2021-04-07 23:15:20|631.97|627.97|632.23|628.23|632.23|628.23|631.94|627.94|15
1617837330000|2021-04-07 23:15:30|632.24|628.24|633.19|629.19|633.19|629.19|632.24|628.24|17
1617837340000|2021-04-07 23:15:40|633.18|629.18|632.96|628.96|633.18|629.18|632.76|628.76|25
1617837350000|2021-04-07 23:15:50|632.97|628.97|633.02|629.02|633.03|629.03|632.96|628.96|25
1617837360000|2021-04-07 23:16:00|633.06|629.06|633.13|629.13|633.14|629.14|633.06|629.06|20
1617837370000|2021-04-07 23:16:10|633.14|629.14|633.13|629.13|633.14|629.14|633.1|629.1|13
1617837380000|2021-04-07 23:16:20|633.14|629.14|633.28|629.28|633.3|629.3|633.11|629.11|13
1617837390000|2021-04-07 23:16:30|633.27|629.27|633.2|629.2|633.27|629.27|633.2|629.2|6
1617837400000|2021-04-07 23:16:40|633.19|629.19|632.23|628.23|633.21|629.21|632.23|628.23|23
1617837410000|2021-04-07 23:16:50|632.24|628.24|632.06|628.06|632.49|628.49|632.06|628.06|32
1617837420000|2021-04-07 23:17:00|632.09|628.09|631.78|627.78|632.13|628.13|631.78|627.78|32
1617837430000|2021-04-07 23:17:10|631.79|627.79|632.07|628.07|632.22|628.22|631.79|627.79|37
1617837440000|2021-04-07 23:17:20|632.06|628.06|631.92|627.92|632.09|628.09|631.91|627.91|26
1617837450000|2021-04-07 23:17:30|631.91|627.91|631.84|627.84|631.93|627.93|631.83|627.83|16
1617837460000|2021-04-07 23:17:40|631.86|627.86|631.86|627.86|631.98|627.98|631.84|627.84|23
1617837470000|2021-04-07 23:17:50|631.92|627.92|631.87|627.87|631.95|627.95|631.87|627.87|18
1617837480000|2021-04-07 23:18:00|631.86|627.86|631.83|627.83|631.92|627.92|631.78|627.78|26
1617837490000|2021-04-07 23:18:10|631.87|627.87|631.23|627.23|631.87|627.87|631.23|627.23|27
1617837500000|2021-04-07 23:18:20|631.22|627.22|630.81|626.81|631.22|627.22|630.65|626.65|36
1617837510000|2021-04-07 23:18:30|630.8|626.8|630.59|626.59|630.93|626.93|630.32|626.32|26
1617837520000|2021-04-07 23:18:40|630.55|626.55|630.42|626.42|630.55|626.55|630.38|626.38|21
1617837530000|2021-04-07 23:18:50|630.38|626.38|630.34|626.34|630.41|626.41|630.28|626.28|26
1617837540000|2021-04-07 23:19:00|630.37|626.37|630.46|626.46|630.54|626.54|630.32|626.32|27
1617837550000|2021-04-07 23:19:10|630.47|626.47|630.43|626.43|630.59|626.59|630.41|626.41|25
1617837560000|2021-04-07 23:19:20|630.41|626.41|630.3|626.3|630.46|626.46|630.23|626.23|33
1617837570000|2021-04-07 23:19:30|630.32|626.32|630.25|626.25|630.46|626.46|629.95|625.95|32
1617837580000|2021-04-07 23:19:40|630.23|626.23|630.07|626.07|630.52|626.52|630.06|626.06|31
1617837590000|2021-04-07 23:19:50|630.06|626.06|630.11|626.11|630.11|626.11|629.8|625.8|29
1617837600000|2021-04-07 23:20:00|629.95|625.95|630.2|626.2|630.3|626.3|629.95|625.95|32
1617837610000|2021-04-07 23:20:10|630.23|626.23|630.15|626.15|630.28|626.28|630.12|626.12|23
1617837620000|2021-04-07 23:20:20|630.18|626.18|630.28|626.28|630.3|626.3|630.18|626.18|28
1617837630000|2021-04-07 23:20:30|630.29|626.29|630.17|626.17|630.3|626.3|630.17|626.17|15
1617837640000|2021-04-07 23:20:40|630.14|626.14|629.72|625.72|630.14|626.14|629.66|625.66|28
1617837650000|2021-04-07 23:20:50|629.71|625.71|629.72|625.72|629.72|625.72|629.65|625.65|17
1617837660000|2021-04-07 23:21:00|629.78|625.78|630.1|626.1|630.24|626.24|629.78|625.78|21
1617837670000|2021-04-07 23:21:10|630.18|626.18|630.21|626.21|630.21|626.21|630.18|626.18|9
1617837680000|2021-04-07 23:21:20|630.22|626.22|630.35|626.35|630.35|626.35|630.22|626.22|8
1617837690000|2021-04-07 23:21:30|630.32|626.32|630.12|626.12|630.36|626.36|630.1|626.1|20
1617837700000|2021-04-07 23:21:40|630.1|626.1|630.11|626.11|630.12|626.12|629.94|625.94|17
1617837710000|2021-04-07 23:21:50|630.1|626.1|630.01|626.01|630.1|626.1|629.97|625.97|25
1617837720000|2021-04-07 23:22:00|630.03|626.03|630.02|626.02|630.04|626.04|629.99|625.99|20
1617837730000|2021-04-07 23:22:10|629.99|625.99|630.04|626.04|630.09|626.09|629.73|625.73|31
1617837740000|2021-04-07 23:22:20|630.05|626.05|630.35|626.35|630.36|626.36|630.04|626.04|18
1617837750000|2021-04-07 23:22:30|630.34|626.34|630.27|626.27|630.34|626.34|630.27|626.27|24
1617837760000|2021-04-07 23:22:40|630.24|626.24|630.22|626.22|630.27|626.27|630.21|626.21|19
1617837770000|2021-04-07 23:22:50|630.24|626.24|630.39|626.39|630.39|626.39|630.22|626.22|24
1617837780000|2021-04-07 23:23:00|630.38|626.38|630.54|626.54|630.6|626.6|630.38|626.38|24
1617837790000|2021-04-07 23:23:10|630.52|626.52|631.34|627.34|631.34|627.34|630.52|626.52|28
1617837800000|2021-04-07 23:23:20|631.36|627.36|632|628|632|628|631.36|627.36|20
1617837810000|2021-04-07 23:23:30|631.97|627.97|631.94|627.94|632.23|628.23|631.94|627.94|24
1617837820000|2021-04-07 23:23:40|631.96|627.96|631.59|627.59|632.06|628.06|631.54|627.54|29
1617837830000|2021-04-07 23:23:50|631.53|627.53|631.78|627.78|631.83|627.83|631.43|627.43|24
1617837840000|2021-04-07 23:24:00|631.77|627.77|631.75|627.75|631.77|627.77|631.59|627.59|28
1617837850000|2021-04-07 23:24:10|631.59|627.59|631.3|627.3|631.63|627.63|631.3|627.3|28
1617837860000|2021-04-07 23:24:20|631.33|627.33|631.34|627.34|631.41|627.41|631.31|627.31|17
1617837870000|2021-04-07 23:24:30|631.36|627.36|631.24|627.24|631.43|627.43|631.2|627.2|27
1617837880000|2021-04-07 23:24:40|631.3|627.3|631.35|627.35|631.37|627.37|631.27|627.27|26
1617837890000|2021-04-07 23:24:50|631.34|627.34|631.22|627.22|631.36|627.36|631.15|627.15|23
1617837900000|2021-04-07 23:25:00|631.2|627.2|630.78|626.78|631.21|627.21|630.67|626.67|32
1617837910000|2021-04-07 23:25:10|630.85|626.85|630.32|626.32|630.85|626.85|630.32|626.32|27
1617837920000|2021-04-07 23:25:20|630.6|626.6|630.64|626.64|630.69|626.69|630.51|626.51|35
1617837930000|2021-04-07 23:25:30|630.62|626.62|630.62|626.62|630.78|626.78|630.62|626.62|22
1617837940000|2021-04-07 23:25:40|630.64|626.64|630.6|626.6|630.69|626.69|630.56|626.56|27
1617837950000|2021-04-07 23:25:50|630.67|626.67|630.44|626.44|630.77|626.77|630.3|626.3|28
1617837960000|2021-04-07 23:26:00|630.5|626.5|629.53|625.53|630.51|626.51|629.52|625.52|31
1617837970000|2021-04-07 23:26:10|629.42|625.42|629.44|625.44|629.54|625.54|629.17|625.17|32
1617837980000|2021-04-07 23:26:20|629.52|625.52|630.03|626.03|630.06|626.06|629.52|625.52|27
1617837990000|2021-04-07 23:26:30|630.02|626.02|630.11|626.11|630.2|626.2|630.02|626.02|31
1617838000000|2021-04-07 23:26:40|630.12|626.12|629.27|625.27|630.12|626.12|629.26|625.26|34
1617838010000|2021-04-07 23:26:50|629.28|625.28|629.48|625.48|629.68|625.68|629.27|625.27|36
1617838020000|2021-04-07 23:27:00|629.52|625.52|630|626|630.02|626.02|629.51|625.51|27
1617838030000|2021-04-07 23:27:10|630.02|626.02|629.77|625.77|630.35|626.35|629.77|625.77|34
1617838040000|2021-04-07 23:27:20|629.76|625.76|629.78|625.78|629.84|625.84|629.76|625.76|25
1617838050000|2021-04-07 23:27:30|629.79|625.79|629.87|625.87|629.87|625.87|629.71|625.71|25
1617838060000|2021-04-07 23:27:40|629.88|625.88|629.9|625.9|629.9|625.9|629.85|625.85|8
1617838070000|2021-04-07 23:27:50|629.91|625.91|629.38|625.38|630.03|626.03|629.36|625.36|27
1617838080000|2021-04-07 23:28:00|629.36|625.36|629.32|625.32|629.58|625.58|629.24|625.24|28
1617838090000|2021-04-07 23:28:10|629.36|625.36|629.37|625.37|629.52|625.52|629.29|625.29|28
1617838100000|2021-04-07 23:28:20|629.4|625.4|629.35|625.35|629.4|625.4|629.3|625.3|22
1617838110000|2021-04-07 23:28:30|629.34|625.34|629.29|625.29|629.34|625.34|629.23|625.23|18
1617838120000|2021-04-07 23:28:40|629.3|625.3|629.28|625.28|629.3|625.3|629.25|625.25|12
1617838130000|2021-04-07 23:28:50|629.26|625.26|629.07|625.07|629.27|625.27|629.03|625.03|16
1617838140000|2021-04-07 23:29:00|629.06|625.06|629.34|625.34|629.34|625.34|629.02|625.02|20
1617838150000|2021-04-07 23:29:10|629.4|625.4|629.64|625.64|629.68|625.68|629.4|625.4|23
1617838160000|2021-04-07 23:29:20|629.61|625.61|629.59|625.59|629.71|625.71|629.55|625.55|20
1617838170000|2021-04-07 23:29:30|629.57|625.57|629.7|625.7|629.71|625.71|629.57|625.57|26
1617838180000|2021-04-07 23:29:40|629.69|625.69|629.73|625.73|629.74|625.74|629.66|625.66|11
1617838190000|2021-04-07 23:29:50|629.74|625.74|629.72|625.72|629.74|625.74|629.65|625.65|15
1617838210000|2021-04-07 23:30:10|629.74|625.74|630.08|626.08|630.1|626.1|629.74|625.74|27
1617838220000|2021-04-07 23:30:20|630.09|626.09|630.07|626.07|630.11|626.11|630.05|626.05|22
1617838230000|2021-04-07 23:30:30|630.08|626.08|630.28|626.28|630.32|626.32|630.05|626.05|22
1617838240000|2021-04-07 23:30:40|630.27|626.27|630.55|626.55|630.57|626.57|630.14|626.14|22
1617838250000|2021-04-07 23:30:50|630.56|626.56|630.53|626.53|630.56|626.56|630.29|626.29|15
1617838260000|2021-04-07 23:31:00|630.52|626.52|630.36|626.36|630.52|626.52|630.28|626.28|20
1617838270000|2021-04-07 23:31:10|630.37|626.37|630.5|626.5|630.5|626.5|630.34|626.34|14
1617838280000|2021-04-07 23:31:20|630.49|626.49|630.49|626.49|630.51|626.51|630.34|626.34|19
1617838290000|2021-04-07 23:31:30|630.48|626.48|630.47|626.47|630.49|626.49|630.4|626.4|12
1617838300000|2021-04-07 23:31:40|630.41|626.41|630.47|626.47|630.5|626.5|630.41|626.41|12
1617838310000|2021-04-07 23:31:50|630.49|626.49|630.5|626.5|630.5|626.5|630.46|626.46|13
1617838320000|2021-04-07 23:32:00|630.51|626.51|630.58|626.58|630.62|626.62|630.27|626.27|22
1617838330000|2021-04-07 23:32:10|630.57|626.57|630.25|626.25|630.58|626.58|630.25|626.25|15
1617838340000|2021-04-07 23:32:20|630.23|626.23|630|626|630.23|626.23|629.78|625.78|21
1617838350000|2021-04-07 23:32:30|629.99|625.99|630.03|626.03|630.05|626.05|629.91|625.91|18
1617838360000|2021-04-07 23:32:40|630.02|626.02|630.01|626.01|630.03|626.03|629.98|625.98|14
1617838370000|2021-04-07 23:32:50|630|626|630.01|626.01|630.07|626.07|629.85|625.85|25
1617838380000|2021-04-07 23:33:00|630.02|626.02|629.44|625.44|630.02|626.02|629.39|625.39|23
1617838390000|2021-04-07 23:33:10|629.58|625.58|629.38|625.38|629.58|625.58|629.26|625.26|33
1617838400000|2021-04-07 23:33:20|629.39|625.39|629.64|625.64|629.67|625.67|629.35|625.35|21
1617838410000|2021-04-07 23:33:30|629.75|625.75|629.92|625.92|630.13|626.13|629.68|625.68|24
1617838420000|2021-04-07 23:33:40|629.93|625.93|630.22|626.22|630.25|626.25|629.93|625.93|25
1617838430000|2021-04-07 23:33:50|630.21|626.21|630.05|626.05|630.22|626.22|630.01|626.01|23
1617838440000|2021-04-07 23:34:00|630.04|626.04|630.26|626.26|630.29|626.29|630|626|27
1617838450000|2021-04-07 23:34:10|630.29|626.29|630.34|626.34|630.36|626.36|630.22|626.22|21
1617838460000|2021-04-07 23:34:20|630.33|626.33|630.14|626.14|630.37|626.37|630.14|626.14|23
1617838470000|2021-04-07 23:34:30|630.19|626.19|630.18|626.18|630.23|626.23|630.02|626.02|22
1617838480000|2021-04-07 23:34:40|630.21|626.21|630.05|626.05|630.21|626.21|629.99|625.99|28
1617838490000|2021-04-07 23:34:50|630|626|630.23|626.23|630.27|626.27|630|626|15
1617838500000|2021-04-07 23:35:00|630.22|626.22|630.29|626.29|630.3|626.3|630.22|626.22|8
1617838510000|2021-04-07 23:35:10|630.3|626.3|630.4|626.4|630.43|626.43|630.29|626.29|16
1617838520000|2021-04-07 23:35:20|630.39|626.39|630.4|626.4|630.44|626.44|630.39|626.39|9
1617838530000|2021-04-07 23:35:30|630.42|626.42|630.32|626.32|630.42|626.42|630.3|626.3|27
1617838540000|2021-04-07 23:35:40|630.33|626.33|630.29|626.29|630.34|626.34|630.23|626.23|25
1617838550000|2021-04-07 23:35:50|630.32|626.32|630.28|626.28|630.32|626.32|630.27|626.27|10
1617838560000|2021-04-07 23:36:00|630.29|626.29|630.12|626.12|630.29|626.29|630.11|626.11|19
1617838570000|2021-04-07 23:36:10|630.13|626.13|629.88|625.88|630.13|626.13|629.88|625.88|27
1617838580000|2021-04-07 23:36:20|629.93|625.93|629.66|625.66|629.94|625.94|629.55|625.55|20
1617838590000|2021-04-07 23:36:30|629.67|625.67|629.53|625.53|629.68|625.68|629.53|625.53|18
1617838600000|2021-04-07 23:36:40|629.46|625.46|629.51|625.51|629.52|625.52|629.45|625.45|14
1617838610000|2021-04-07 23:36:50|629.5|625.5|629.37|625.37|629.51|625.51|629.35|625.35|20
1617838620000|2021-04-07 23:37:00|629.35|625.35|629.06|625.06|629.43|625.43|629.06|625.06|19
1617838630000|2021-04-07 23:37:10|629.22|625.22|629.02|625.02|629.29|625.29|629|625|26
1617838640000|2021-04-07 23:37:20|629.01|625.01|629.1|625.1|629.11|625.11|629|625|11
1617838650000|2021-04-07 23:37:30|629.08|625.08|629.2|625.2|629.22|625.22|629.08|625.08|16
1617838660000|2021-04-07 23:37:40|629.21|625.21|629.14|625.14|629.22|625.22|629.07|625.07|15
1617838670000|2021-04-07 23:37:50|629.1|625.1|628.77|624.77|629.1|625.1|628.77|624.77|15
1617838680000|2021-04-07 23:38:00|628.75|624.75|629.19|625.19|629.19|625.19|628.75|624.75|20
1617838690000|2021-04-07 23:38:10|629.18|625.18|629.22|625.22|629.22|625.22|629.18|625.18|12
1617838700000|2021-04-07 23:38:20|629.2|625.2|629.21|625.21|629.23|625.23|629.19|625.19|10
1617838710000|2021-04-07 23:38:30|629.25|625.25|629.51|625.51|629.52|625.52|629.25|625.25|22
1617838720000|2021-04-07 23:38:40|629.5|625.5|629.49|625.49|629.51|625.51|629.45|625.45|13
1617838730000|2021-04-07 23:38:50|629.48|625.48|629.27|625.27|629.51|625.51|629.27|625.27|22
1617838740000|2021-04-07 23:39:00|629.26|625.26|629.3|625.3|629.38|625.38|629.26|625.26|18
1617838750000|2021-04-07 23:39:10|629.28|625.28|629.12|625.12|629.28|625.28|629.09|625.09|28
1617838760000|2021-04-07 23:39:20|629.11|625.11|629.07|625.07|629.12|625.12|629.06|625.06|11
1617838770000|2021-04-07 23:39:30|629.08|625.08|628.84|624.84|629.08|625.08|628.79|624.79|32
1617838780000|2021-04-07 23:39:40|628.78|624.78|628.4|624.4|628.79|624.79|628.4|624.4|30
1617838790000|2021-04-07 23:39:50|628.41|624.41|628.21|624.21|628.52|624.52|628.21|624.21|24
1617838800000|2021-04-07 23:40:00|628.16|624.16|628.1|624.1|628.21|624.21|627.97|623.97|30
1617838810000|2021-04-07 23:40:10|628.05|624.05|627.84|623.84|628.11|624.11|627.83|623.83|14
1617838820000|2021-04-07 23:40:20|627.83|623.83|627.45|623.45|627.83|623.83|627.41|623.41|16
1617838830000|2021-04-07 23:40:30|627.37|623.37|627.38|623.38|627.47|623.47|627.13|623.13|28
1617838840000|2021-04-07 23:40:40|627.37|623.37|628.08|624.08|628.08|624.08|627.37|623.37|32
1617838850000|2021-04-07 23:40:50|628.09|624.09|627.92|623.92|628.14|624.14|627.89|623.89|19
1617838860000|2021-04-07 23:41:00|627.91|623.91|628.33|624.33|628.41|624.41|627.81|623.81|33
1617838870000|2021-04-07 23:41:10|628.36|624.36|628.28|624.28|628.4|624.4|628.26|624.26|26
1617838880000|2021-04-07 23:41:20|628.26|624.26|628.44|624.44|628.44|624.44|628.25|624.25|20
1617838890000|2021-04-07 23:41:30|628.41|624.41|628.67|624.67|628.82|624.82|628.41|624.41|26
1617838900000|2021-04-07 23:41:40|628.64|624.64|628.56|624.56|628.69|624.69|628.4|624.4|27
1617838910000|2021-04-07 23:41:50|628.57|624.57|628.42|624.42|628.57|624.57|628.4|624.4|20
1617838920000|2021-04-07 23:42:00|628.45|624.45|628.32|624.32|628.45|624.45|628.32|624.32|15
1617838930000|2021-04-07 23:42:10|628.33|624.33|628.16|624.16|628.33|624.33|628.12|624.12|12
1617838940000|2021-04-07 23:42:20|628.12|624.12|628.09|624.09|628.16|624.16|628.09|624.09|15
1617838950000|2021-04-07 23:42:30|628.11|624.11|628.37|624.37|628.37|624.37|628.1|624.1|19
1617838960000|2021-04-07 23:42:40|628.38|624.38|628.45|624.45|628.49|624.49|628.38|624.38|10
1617838970000|2021-04-07 23:42:50|628.44|624.44|628.16|624.16|628.45|624.45|628.13|624.13|15
1617838980000|2021-04-07 23:43:00|628.14|624.14|627.66|623.66|628.14|624.14|627.66|623.66|25
1617838990000|2021-04-07 23:43:10|627.67|623.67|627.54|623.54|627.72|623.72|627.42|623.42|28
1617839000000|2021-04-07 23:43:20|627.64|623.64|627.48|623.48|627.64|623.64|627.48|623.48|16
1617839010000|2021-04-07 23:43:30|627.47|623.47|627.46|623.46|627.48|623.48|627.42|623.42|18
1617839020000|2021-04-07 23:43:40|627.45|623.45|627.38|623.38|627.46|623.46|627.34|623.34|17
1617839030000|2021-04-07 23:43:50|627.39|623.39|626.93|622.93|627.39|623.39|626.86|622.86|30
1617839040000|2021-04-07 23:44:00|626.94|622.94|626.34|622.34|627.07|623.07|626.28|622.28|25
1617839050000|2021-04-07 23:44:10|626.27|622.27|625.89|621.89|626.27|622.27|625.89|621.89|24
1617839060000|2021-04-07 23:44:20|625.91|621.91|626.25|622.25|626.25|622.25|625.91|621.91|21
1617839070000|2021-04-07 23:44:30|626.22|622.22|625.9|621.9|626.23|622.23|625.9|621.9|31
1617839080000|2021-04-07 23:44:40|625.92|621.92|625.88|621.88|625.98|621.98|625.83|621.83|20
1617839090000|2021-04-07 23:44:50|625.9|621.9|625.52|621.52|625.98|621.98|625.49|621.49|22
1617839100000|2021-04-07 23:45:00|625.43|621.43|626.02|622.02|626.11|622.11|625.42|621.42|31
1617839110000|2021-04-07 23:45:10|626.01|622.01|626.24|622.24|626.34|622.34|625.69|621.69|28
1617839120000|2021-04-07 23:45:20|626.3|622.3|626.6|622.6|626.65|622.65|626.28|622.28|36
1617839130000|2021-04-07 23:45:30|626.64|622.64|626.6|622.6|626.75|622.75|626.51|622.51|24
1617839140000|2021-04-07 23:45:40|626.56|622.56|626.56|622.56|626.94|622.94|626.5|622.5|36
1617839150000|2021-04-07 23:45:50|626.5|622.5|626.53|622.53|626.56|622.56|626.18|622.18|31
1617839160000|2021-04-07 23:46:00|626.51|622.51|626.25|622.25|626.55|622.55|626.12|622.12|33
1617839170000|2021-04-07 23:46:10|626.3|622.3|626.05|622.05|626.3|622.3|626.04|622.04|34
1617839180000|2021-04-07 23:46:20|626.01|622.01|625.58|621.58|626.05|622.05|625.48|621.48|32
1617839190000|2021-04-07 23:46:30|625.76|621.76|625.88|621.88|625.93|621.93|625.76|621.76|30
1617839200000|2021-04-07 23:46:40|625.9|621.9|625.65|621.65|625.9|621.9|625.65|621.65|23
1617839210000|2021-04-07 23:46:50|625.57|621.57|625.76|621.76|625.79|621.79|625.48|621.48|35
1617839220000|2021-04-07 23:47:00|625.73|621.73|626.04|622.04|626.04|622.04|625.73|621.73|35
1617839230000|2021-04-07 23:47:10|626.02|622.02|626.02|622.02|626.09|622.09|626.01|622.01|24
1617839240000|2021-04-07 23:47:20|626.04|622.04|626.34|622.34|626.36|622.36|625.99|621.99|25
1617839250000|2021-04-07 23:47:30|626.45|622.45|626.53|622.53|626.57|622.57|626.37|622.37|21
1617839260000|2021-04-07 23:47:40|626.55|622.55|626.33|622.33|626.55|622.55|626.1|622.1|27
1617839270000|2021-04-07 23:47:50|626.34|622.34|626.56|622.56|626.56|622.56|626.31|622.31|27
1617839280000|2021-04-07 23:48:00|626.54|622.54|626.51|622.51|626.71|622.71|626.44|622.44|24
1617839290000|2021-04-07 23:48:10|626.52|622.52|626.48|622.48|626.53|622.53|626.47|622.47|15
1617839300000|2021-04-07 23:48:20|626.49|622.49|626.5|622.5|626.5|622.5|626.48|622.48|4
1617839310000|2021-04-07 23:48:30|626.51|622.51|626.47|622.47|626.56|622.56|626.39|622.39|18
1617839320000|2021-04-07 23:48:40|626.45|622.45|626.4|622.4|626.49|622.49|626.4|622.4|13
1617839330000|2021-04-07 23:48:50|626.42|622.42|626.44|622.44|626.47|622.47|626.39|622.39|18
1617839340000|2021-04-07 23:49:00|626.43|622.43|626.42|622.42|626.56|622.56|626.37|622.37|17
1617839350000|2021-04-07 23:49:10|626.41|622.41|626.28|622.28|626.41|622.41|626.23|622.23|14
1617839360000|2021-04-07 23:49:20|626.3|622.3|626.15|622.15|626.3|622.3|626.14|622.14|18
1617839370000|2021-04-07 23:49:30|626.05|622.05|626.04|622.04|626.06|622.06|626.04|622.04|7
1617839380000|2021-04-07 23:49:40|626.07|622.07|626|622|626.07|622.07|626|622|14
1617839390000|2021-04-07 23:49:50|625.99|621.99|625.66|621.66|626.01|622.01|625.66|621.66|8
1617839400000|2021-04-07 23:50:00|625.64|621.64|624.62|620.62|625.64|621.64|624.62|620.62|28
1617839410000|2021-04-07 23:50:10|624.63|620.63|624.53|620.53|624.96|620.96|624.52|620.52|31
1617839420000|2021-04-07 23:50:20|624.51|620.51|624.04|620.04|624.59|620.59|624.02|620.02|28
1617839430000|2021-04-07 23:50:30|624.02|620.02|624.07|620.07|624.25|620.25|623.99|619.99|29
1617839440000|2021-04-07 23:50:40|624.1|620.1|623.59|619.59|624.21|620.21|623.39|619.39|29
1617839450000|2021-04-07 23:50:50|624.21|620.21|623.27|619.27|624.21|620.21|623.09|619.09|32
1617839460000|2021-04-07 23:51:00|623.29|619.29|623.6|619.6|623.76|619.76|623.14|619.14|35
1617839470000|2021-04-07 23:51:10|623.64|619.64|623.65|619.65|623.69|619.69|623.43|619.43|31
1617839480000|2021-04-07 23:51:20|623.73|619.73|623.58|619.58|623.77|619.77|623.55|619.55|31
1617839490000|2021-04-07 23:51:30|623.57|619.57|622.78|618.78|623.58|619.58|622.75|618.75|33
1617839500000|2021-04-07 23:51:40|622.85|618.85|622.72|618.72|622.85|618.85|622.65|618.65|26
1617839510000|2021-04-07 23:51:50|622.75|618.75|622.17|618.17|622.78|618.78|622.17|618.17|27
1617839520000|2021-04-07 23:52:00|622.15|618.15|621.83|617.83|622.17|618.17|621.83|617.83|24
1617839530000|2021-04-07 23:52:10|621.82|617.82|622.63|618.63|622.64|618.64|621.77|617.77|28
1617839540000|2021-04-07 23:52:20|622.62|618.62|622.18|618.18|622.73|618.73|622.15|618.15|31
1617839550000|2021-04-07 23:52:30|622.14|618.14|622.33|618.33|622.33|618.33|621.98|617.98|30
1617839560000|2021-04-07 23:52:40|622.31|618.31|622.33|618.33|622.35|618.35|622.17|618.17|24
1617839570000|2021-04-07 23:52:50|622.36|618.36|621.88|617.88|622.36|618.36|621.81|617.81|34
1617839580000|2021-04-07 23:53:00|621.98|617.98|621.77|617.77|622.02|618.02|621.64|617.64|28
1617839590000|2021-04-07 23:53:10|622.01|618.01|621.58|617.58|622.01|618.01|621.58|617.58|28
1617839600000|2021-04-07 23:53:20|621.62|617.62|621.3|617.3|621.62|617.62|621.18|617.18|29
1617839610000|2021-04-07 23:53:30|621.06|617.06|621.33|617.33|621.4|617.4|621.06|617.06|24
1617839620000|2021-04-07 23:53:40|621.32|617.32|621.11|617.11|621.32|617.32|621.1|617.1|19
1617839630000|2021-04-07 23:53:50|621.12|617.12|620.95|616.95|621.21|617.21|620.95|616.95|26
1617839640000|2021-04-07 23:54:00|620.86|616.86|620.2|616.2|620.89|616.89|620.2|616.2|29
1617839650000|2021-04-07 23:54:10|620.26|616.26|620.3|616.3|620.45|616.45|620.26|616.26|29
1617839660000|2021-04-07 23:54:20|620.32|616.32|620.7|616.7|620.76|616.76|620.28|616.28|26
1617839670000|2021-04-07 23:54:30|620.71|616.71|620.82|616.82|620.88|616.88|620.7|616.7|17
1617839680000|2021-04-07 23:54:40|620.83|616.83|621|617|621.03|617.03|620.81|616.81|32
1617839690000|2021-04-07 23:54:50|621.16|617.16|620.23|616.23|621.19|617.19|620.23|616.23|27
1617839700000|2021-04-07 23:55:00|620.22|616.22|620.01|616.01|620.27|616.27|620.01|616.01|26
1617839710000|2021-04-07 23:55:10|619.96|615.96|619.68|615.68|620.02|616.02|619.47|615.47|28
1617839720000|2021-04-07 23:55:20|619.65|615.65|619.65|615.65|619.72|615.72|619.47|615.47|23
1617839730000|2021-04-07 23:55:30|619.64|615.64|619.34|615.34|619.64|615.64|619.32|615.32|28
1617839740000|2021-04-07 23:55:40|619.45|615.45|619.15|615.15|619.45|615.45|618.91|614.91|33
1617839750000|2021-04-07 23:55:50|619.11|615.11|618.87|614.87|619.11|615.11|618.85|614.85|27
1617839760000|2021-04-07 23:56:00|618.88|614.88|619|615|619|615|618.86|614.86|19
1617839770000|2021-04-07 23:56:10|618.99|614.99|619.23|615.23|619.44|615.44|618.99|614.99|25
1617839780000|2021-04-07 23:56:20|619.19|615.19|619.39|615.39|619.39|615.39|619.16|615.16|26
1617839790000|2021-04-07 23:56:30|619.35|615.35|619.75|615.75|619.75|615.75|619.33|615.33|26
1617839800000|2021-04-07 23:56:40|619.68|615.68|619.91|615.91|620.03|616.03|619.67|615.67|19
1617839810000|2021-04-07 23:56:50|620.01|616.01|619.95|615.95|620.05|616.05|619.69|615.69|24
1617839820000|2021-04-07 23:57:00|619.94|615.94|620.5|616.5|620.5|616.5|619.85|615.85|37
1617839830000|2021-04-07 23:57:10|620.47|616.47|620.57|616.57|620.58|616.58|620.4|616.4|23
1617839840000|2021-04-07 23:57:20|620.53|616.53|619.6|615.6|620.57|616.57|619.59|615.59|29
1617839850000|2021-04-07 23:57:30|619.58|615.58|619.34|615.34|619.66|615.66|619.34|615.34|18
1617839860000|2021-04-07 23:57:40|619.31|615.31|619.02|615.02|619.43|615.43|619.01|615.01|28
1617839870000|2021-04-07 23:57:50|619.09|615.09|618.16|614.16|619.09|615.09|618.16|614.16|26
1617839880000|2021-04-07 23:58:00|618.15|614.15|617.65|613.65|618.24|614.24|617.64|613.64|33
1617839890000|2021-04-07 23:58:10|617.7|613.7|617.37|613.37|617.83|613.83|617.37|613.37|24
1617839900000|2021-04-07 23:58:20|617.38|613.38|617.3|613.3|617.5|613.5|617.16|613.16|29
1617839910000|2021-04-07 23:58:30|617.32|613.32|617.3|613.3|617.84|613.84|617.28|613.28|34
1617839920000|2021-04-07 23:58:40|617.35|613.35|617.13|613.13|617.44|613.44|617.04|613.04|33
1617839930000|2021-04-07 23:58:50|617.16|613.16|617.22|613.22|617.28|613.28|617.08|613.08|29
1617839940000|2021-04-07 23:59:00|617.21|613.21|617.83|613.83|617.83|613.83|617.2|613.2|33
1617839950000|2021-04-07 23:59:10|617.93|613.93|617.65|613.65|617.93|613.93|617.43|613.43|27
1617839960000|2021-04-07 23:59:20|617.6|613.6|617.22|613.22|617.6|613.6|617.22|613.22|31
1617839970000|2021-04-07 23:59:30|617.26|613.26|617.38|613.38|617.38|613.38|616.88|612.88|37
1617839980000|2021-04-07 23:59:40|617.35|613.35|617.52|613.52|617.52|613.52|617.02|613.02|35
1617839990000|2021-04-07 23:59:50|617.54|613.54|617.63|613.63|618.17|614.17|617.41|613.41|35
1617840000000|2021-04-08 00:00:00|617.62|613.62|617.69|613.69|617.72|613.72|617.58|613.58|27
1617840010000|2021-04-08 00:00:10|617.62|613.62|617.04|613.04|617.67|613.67|616.94|612.94|28
1617840020000|2021-04-08 00:00:20|617.1|613.1|617.62|613.62|617.62|613.62|616.72|612.72|30
1617840030000|2021-04-08 00:00:30|617.64|613.64|619.17|615.17|619.17|615.17|617.64|613.64|34
1617840040000|2021-04-08 00:00:40|619.18|615.18|619.45|615.45|619.77|615.77|619.15|615.15|27
1617840050000|2021-04-08 00:00:50|619.38|615.38|618.98|614.98|619.42|615.42|618.73|614.73|34
1617840060000|2021-04-08 00:01:00|619.02|615.02|619.54|615.54|619.61|615.61|619.02|615.02|23
1617840070000|2021-04-08 00:01:10|619.55|615.55|619.66|615.66|619.66|615.66|619.55|615.55|11
1617840080000|2021-04-08 00:01:20|620.15|616.15|620.03|616.03|620.25|616.25|620.02|616.02|25
1617840090000|2021-04-08 00:01:30|620.05|616.05|619.43|615.43|620.05|616.05|619.34|615.34|33
1617840100000|2021-04-08 00:01:40|619.47|615.47|619.73|615.73|619.73|615.73|619.27|615.27|31
1617840110000|2021-04-08 00:01:50|619.83|615.83|619.86|615.86|619.86|615.86|619.81|615.81|5
1617840120000|2021-04-08 00:02:00|619.84|615.84|619.51|615.51|620.26|616.26|619.51|615.51|24
1617840130000|2021-04-08 00:02:10|619.55|615.55|619.39|615.39|619.72|615.72|618.94|614.94|34
1617840140000|2021-04-08 00:02:20|619.31|615.31|619.64|615.64|619.79|615.79|619.31|615.31|33
1617840150000|2021-04-08 00:02:30|619.61|615.61|619.52|615.52|619.61|615.61|619.28|615.28|26
1617840160000|2021-04-08 00:02:40|619.36|615.36|619.53|615.53|619.54|615.54|618.58|614.58|23
1617840170000|2021-04-08 00:02:50|618.7|614.7|617.3|613.3|619.53|615.53|617.28|613.28|21
1617840180000|2021-04-08 00:03:00|617.29|613.29|616.62|612.62|617.3|613.3|616.55|612.55|30
1617840190000|2021-04-08 00:03:10|616.63|612.63|615.33|611.33|616.7|612.7|615.33|611.33|38
1617840200000|2021-04-08 00:03:20|615.38|611.38|615.7|611.7|616.18|612.18|615.38|611.38|33
1617840210000|2021-04-08 00:03:30|615.68|611.68|615.84|611.84|615.85|611.85|615.46|611.46|30
1617840220000|2021-04-08 00:03:40|615.87|611.87|616.5|612.5|616.5|612.5|615.67|611.67|36
1617840230000|2021-04-08 00:03:50|616.48|612.48|616.48|612.48|616.51|612.51|616.41|612.41|10
1617840240000|2021-04-08 00:04:00|616.39|612.39|616.48|612.48|616.64|612.64|615.77|611.77|34
1617840250000|2021-04-08 00:04:10|616.15|612.15|616.9|612.9|616.9|612.9|616.15|612.15|36
1617840260000|2021-04-08 00:04:20|616.86|612.86|617.43|613.43|617.59|613.59|616.86|612.86|28
1617840270000|2021-04-08 00:04:30|617.44|613.44|617.4|613.4|617.63|613.63|617.37|613.37|22
1617840280000|2021-04-08 00:04:40|617.42|613.42|617.04|613.04|617.45|613.45|617.04|613.04|20
1617840290000|2021-04-08 00:04:50|616.97|612.97|616.19|612.19|616.97|612.97|616.19|612.19|21
1617840300000|2021-04-08 00:05:00|616.18|612.18|614.65|610.65|616.29|612.29|614.65|610.65|23
1617840310000|2021-04-08 00:05:10|614.66|610.66|615.54|611.54|615.54|611.54|614.65|610.65|35
1617840320000|2021-04-08 00:05:20|615.66|611.66|614.32|610.32|615.66|611.66|614.31|610.31|35
1617840330000|2021-04-08 00:05:30|614.3|610.3|614.26|610.26|614.72|610.72|613.6|609.6|33
1617840340000|2021-04-08 00:05:40|614.13|610.13|613.78|609.78|614.13|610.13|613.52|609.52|32
1617840350000|2021-04-08 00:05:50|613.72|609.72|613.47|609.47|613.83|609.83|613.47|609.47|22
1617840360000|2021-04-08 00:06:00|613.41|609.41|613.52|609.52|613.69|609.69|613.14|609.14|26
1617840370000|2021-04-08 00:06:10|613.66|609.66|613.34|609.34|613.67|609.67|612.81|608.81|31
1617840380000|2021-04-08 00:06:20|613.35|609.35|613.34|609.34|613.73|609.73|613.27|609.27|35
1617840390000|2021-04-08 00:06:30|613.33|609.33|613|609|613.34|609.34|612.98|608.98|29
1617840400000|2021-04-08 00:06:40|613.03|609.03|613.03|609.03|613.23|609.23|612.44|608.44|35
1617840410000|2021-04-08 00:06:50|613|609|612.84|608.84|613.06|609.06|612.65|608.65|25
1617840420000|2021-04-08 00:07:00|612.82|608.82|612.78|608.78|612.9|608.9|612.55|608.55|27
1617840430000|2021-04-08 00:07:10|612.82|608.82|614.11|610.11|614.27|610.27|612.79|608.79|37
1617840440000|2021-04-08 00:07:20|614.12|610.12|614.77|610.77|614.77|610.77|614.12|610.12|22
1617840450000|2021-04-08 00:07:30|614.79|610.79|614.58|610.58|614.86|610.86|614.23|610.23|25
1617840460000|2021-04-08 00:07:40|614.59|610.59|614.79|610.79|614.81|610.81|614.48|610.48|25
1617840470000|2021-04-08 00:07:50|614.96|610.96|614.59|610.59|615.03|611.03|614.35|610.35|37
1617840480000|2021-04-08 00:08:00|614.63|610.63|614.73|610.73|614.73|610.73|614.14|610.14|28
1617840490000|2021-04-08 00:08:10|614.81|610.81|614.15|610.15|614.9|610.9|614.1|610.1|24
1617840500000|2021-04-08 00:08:20|614.16|610.16|614.69|610.69|614.7|610.7|614.16|610.16|29
1617840510000|2021-04-08 00:08:30|614.72|610.72|615.19|611.19|615.22|611.22|614.72|610.72|27
1617840520000|2021-04-08 00:08:40|615.2|611.2|615.29|611.29|615.31|611.31|615.15|611.15|25
1617840530000|2021-04-08 00:08:50|615.34|611.34|615.41|611.41|615.41|611.41|615.09|611.09|31
1617840540000|2021-04-08 00:09:00|615.42|611.42|615.54|611.54|615.57|611.57|615.08|611.08|26
1617840550000|2021-04-08 00:09:10|615.57|611.57|615.86|611.86|616.56|612.56|615.56|611.56|37
1617840560000|2021-04-08 00:09:20|615.84|611.84|616.22|612.22|616.22|612.22|615.73|611.73|22
1617840570000|2021-04-08 00:09:30|616.21|612.21|616.31|612.31|616.31|612.31|616.08|612.08|18
1617840580000|2021-04-08 00:09:40|616.29|612.29|616.43|612.43|616.46|612.46|616.15|612.15|27
1617840590000|2021-04-08 00:09:50|616.41|612.41|616.23|612.23|616.41|612.41|616.12|612.12|20
1617840600000|2021-04-08 00:10:00|616.24|612.24|616.18|612.18|616.24|612.24|616.15|612.15|13
1617840610000|2021-04-08 00:10:10|616.25|612.25|616.25|612.25|616.26|612.26|616.12|612.12|19
1617840620000|2021-04-08 00:10:20|616.24|612.24|616.43|612.43|616.43|612.43|616.17|612.17|26
1617840630000|2021-04-08 00:10:30|616.41|612.41|616.98|612.98|616.98|612.98|616.3|612.3|19
1617840640000|2021-04-08 00:10:40|617.17|613.17|617.37|613.37|617.45|613.45|617.16|613.16|16
1617840650000|2021-04-08 00:10:50|617.52|613.52|617.65|613.65|617.67|613.67|617.51|613.51|13
1617840660000|2021-04-08 00:11:00|617.88|613.88|618.18|614.18|618.18|614.18|617.88|613.88|11
1617840670000|2021-04-08 00:11:10|618.13|614.13|619.24|615.24|619.24|615.24|618.13|614.13|31
1617840680000|2021-04-08 00:11:20|619.27|615.27|619.33|615.33|619.41|615.41|619.26|615.26|28
1617840690000|2021-04-08 00:11:30|619.36|615.36|619.61|615.61|619.61|615.61|619.27|615.27|23
1617840700000|2021-04-08 00:11:40|619.59|615.59|619.53|615.53|619.69|615.69|619.36|615.36|23
1617840710000|2021-04-08 00:11:50|619.54|615.54|619.45|615.45|619.7|615.7|619.43|615.43|23
1617840720000|2021-04-08 00:12:00|619.4|615.4|618.69|614.69|619.47|615.47|618.69|614.69|27
1617840730000|2021-04-08 00:12:10|618.73|614.73|618.46|614.46|618.73|614.73|618.3|614.3|24
1617840740000|2021-04-08 00:12:20|618.45|614.45|618.43|614.43|618.62|614.62|618.07|614.07|29
1617840750000|2021-04-08 00:12:30|618.42|614.42|618.28|614.28|618.81|614.81|618.09|614.09|30
1617840760000|2021-04-08 00:12:40|618.29|614.29|618.93|614.93|619.04|615.04|618.29|614.29|26
1617840770000|2021-04-08 00:12:50|618.91|614.91|619.08|615.08|619.15|615.15|618.81|614.81|30
1617840780000|2021-04-08 00:13:00|619.09|615.09|619.13|615.13|619.33|615.33|619.08|615.08|15
1617840790000|2021-04-08 00:13:10|619.14|615.14|619.72|615.72|619.72|615.72|619.14|615.14|18
1617840800000|2021-04-08 00:13:20|619.73|615.73|619.61|615.61|619.75|615.75|619.6|615.6|15
1617840810000|2021-04-08 00:13:30|619.6|615.6|619.9|615.9|619.9|615.9|619.59|615.59|13
1617840820000|2021-04-08 00:13:40|619.99|615.99|620.81|616.81|620.82|616.82|619.99|615.99|22
1617840830000|2021-04-08 00:13:50|620.82|616.82|621.04|617.04|621.04|617.04|620.74|616.74|21
1617840840000|2021-04-08 00:14:00|621.05|617.05|621.58|617.58|621.58|617.58|621.05|617.05|31
1617840850000|2021-04-08 00:14:10|621.59|617.59|621.9|617.9|622.06|618.06|621.59|617.59|23
1617840860000|2021-04-08 00:14:20|622.83|618.83|622.75|618.75|622.83|618.83|622.29|618.29|21
1617840870000|2021-04-08 00:14:30|622.76|618.76|623.04|619.04|623.09|619.09|622.76|618.76|23
1617840880000|2021-04-08 00:14:40|623.08|619.08|623.07|619.07|623.08|619.08|622.62|618.62|28
1617840890000|2021-04-08 00:14:50|623.08|619.08|623.27|619.27|623.27|619.27|623.08|619.08|8
1617840900000|2021-04-08 00:15:00|623.28|619.28|623.31|619.31|623.31|619.31|623.21|619.21|10
1617840910000|2021-04-08 00:15:10|623.3|619.3|623.97|619.97|624.17|620.17|623.3|619.3|19
1617840920000|2021-04-08 00:15:20|623.96|619.96|623.66|619.66|623.96|619.96|623.4|619.4|34
1617840930000|2021-04-08 00:15:30|623.68|619.68|623.32|619.32|623.71|619.71|623.28|619.28|35
1617840940000|2021-04-08 00:15:40|623.52|619.52|624.07|620.07|624.21|620.21|623.36|619.36|30
1617840950000|2021-04-08 00:15:50|624.06|620.06|624.24|620.24|624.25|620.25|624.06|620.06|27
1617840960000|2021-04-08 00:16:00|624.27|620.27|624.32|620.32|624.33|620.33|624.21|620.21|15
1617840970000|2021-04-08 00:16:10|624.31|620.31|624.4|620.4|624.45|620.45|624.31|620.31|22
1617840980000|2021-04-08 00:16:20|624.39|620.39|624.56|620.56|624.59|620.59|624.38|620.38|21
1617840990000|2021-04-08 00:16:30|624.59|620.59|625.29|621.29|625.43|621.43|624.56|620.56|27
1617841000000|2021-04-08 00:16:40|625.31|621.31|625.51|621.51|625.51|621.51|625.13|621.13|30
1617841010000|2021-04-08 00:16:50|625.46|621.46|625.91|621.91|625.93|621.93|625.33|621.33|32
1617841020000|2021-04-08 00:17:00|625.92|621.92|626.04|622.04|626.08|622.08|625.73|621.73|34
1617841030000|2021-04-08 00:17:10|626.05|622.05|626.67|622.67|626.67|622.67|625.9|621.9|28
1617841040000|2021-04-08 00:17:20|626.72|622.72|627.94|623.94|627.94|623.94|626.58|622.58|31
1617841050000|2021-04-08 00:17:30|627.97|623.97|628.11|624.11|628.23|624.23|627.93|623.93|24
1617841060000|2021-04-08 00:17:40|628.09|624.09|627.57|623.57|628.09|624.09|627.37|623.37|35
1617841070000|2021-04-08 00:17:50|627.58|623.58|628.27|624.27|628.27|624.27|627.46|623.46|29
1617841080000|2021-04-08 00:18:00|628.28|624.28|628.12|624.12|628.95|624.95|628.12|624.12|36
1617841090000|2021-04-08 00:18:10|628.08|624.08|627.87|623.87|628.12|624.12|627.8|623.8|23
1617841100000|2021-04-08 00:18:20|627.85|623.85|626.66|622.66|627.86|623.86|626.6|622.6|32
1617841110000|2021-04-08 00:18:30|626.62|622.62|626.38|622.38|626.62|622.62|626.19|622.19|20
1617841120000|2021-04-08 00:18:40|626.2|622.2|627.02|623.02|627.02|623.02|626.16|622.16|26
1617841130000|2021-04-08 00:18:50|627.04|623.04|627.28|623.28|627.34|623.34|626.97|622.97|29
1617841140000|2021-04-08 00:19:00|627.27|623.27|627.87|623.87|627.91|623.91|627.27|623.27|22
1617841150000|2021-04-08 00:19:10|627.86|623.86|627.74|623.74|627.91|623.91|627.52|623.52|27
1617841160000|2021-04-08 00:19:20|627.95|623.95|628.28|624.28|628.33|624.33|627.92|623.92|28
1617841170000|2021-04-08 00:19:30|628.22|624.22|628.77|624.77|628.78|624.78|627.96|623.96|34
1617841180000|2021-04-08 00:19:40|628.95|624.95|629.52|625.52|630.46|626.46|628.71|624.71|35
1617841190000|2021-04-08 00:19:50|629.53|625.53|629.25|625.25|629.54|625.54|628.84|624.84|33
1617841200000|2021-04-08 00:20:00|629.26|625.26|628.84|624.84|629.62|625.62|628.84|624.84|24
1617841210000|2021-04-08 00:20:10|628.94|624.94|628.04|624.04|628.94|624.94|628.04|624.04|36
1617841220000|2021-04-08 00:20:20|628.06|624.06|628.55|624.55|628.57|624.57|628.06|624.06|35
1617841230000|2021-04-08 00:20:30|628.54|624.54|627.75|623.75|628.56|624.56|627.74|623.74|36
1617841240000|2021-04-08 00:20:40|628.04|624.04|627.57|623.57|628.04|624.04|627.48|623.48|31
1617841250000|2021-04-08 00:20:50|627.5|623.5|627.4|623.4|627.58|623.58|627.2|623.2|28
1617841260000|2021-04-08 00:21:00|627.39|623.39|626.15|622.15|627.39|623.39|626.15|622.15|31
1617841270000|2021-04-08 00:21:10|626.16|622.16|625.27|621.27|626.16|622.16|625.27|621.27|21
1617841280000|2021-04-08 00:21:20|624.86|620.86|625.8|621.8|625.8|621.8|624.8|620.8|36
1617841290000|2021-04-08 00:21:30|625.84|621.84|625.87|621.87|625.98|621.98|625.76|621.76|26
1617841300000|2021-04-08 00:21:40|625.9|621.9|627.52|623.52|627.52|623.52|625.82|621.82|28
1617841310000|2021-04-08 00:21:50|627.51|623.51|627.72|623.72|627.86|623.86|627.49|623.49|27
1617841320000|2021-04-08 00:22:00|627.46|623.46|627.06|623.06|627.59|623.59|627.06|623.06|32
1617841330000|2021-04-08 00:22:10|627.12|623.12|626.67|622.67|627.17|623.17|626.66|622.66|30
1617841340000|2021-04-08 00:22:20|626.72|622.72|625.71|621.71|626.79|622.79|625.71|621.71|35
1617841350000|2021-04-08 00:22:30|625.54|621.54|626.41|622.41|626.69|622.69|625.54|621.54|34
1617841360000|2021-04-08 00:22:40|626.42|622.42|625.7|621.7|626.98|622.98|625.7|621.7|34
1617841370000|2021-04-08 00:22:50|625.5|621.5|625.5|621.5|626.17|622.17|625.2|621.2|30
1617841380000|2021-04-08 00:23:00|625.51|621.51|625.3|621.3|625.52|621.52|625.3|621.3|25
1617841390000|2021-04-08 00:23:10|625.33|621.33|626.34|622.34|626.34|622.34|625.3|621.3|30
1617841400000|2021-04-08 00:23:20|626.33|622.33|626.72|622.72|627.19|623.19|626.33|622.33|33
1617841410000|2021-04-08 00:23:30|626.57|622.57|626.84|622.84|627.08|623.08|626.57|622.57|29
1617841420000|2021-04-08 00:23:40|626.83|622.83|626.86|622.86|627.1|623.1|626.83|622.83|16
1617841430000|2021-04-08 00:23:50|626.91|622.91|627.24|623.24|627.26|623.26|626.9|622.9|21
1617841440000|2021-04-08 00:24:00|627.23|623.23|628.39|624.39|628.47|624.47|627.23|623.23|32
1617841450000|2021-04-08 00:24:10|628.44|624.44|629.72|625.72|629.72|625.72|628.44|624.44|29
1617841460000|2021-04-08 00:24:20|629.75|625.75|628.92|624.92|629.75|625.75|628.87|624.87|37
1617841470000|2021-04-08 00:24:30|628.85|624.85|628.05|624.05|629|625|627.92|623.92|36
1617841480000|2021-04-08 00:24:40|628.04|624.04|627.56|623.56|628.26|624.26|627.56|623.56|36
1617841490000|2021-04-08 00:24:50|627.58|623.58|626.86|622.86|627.58|623.58|626.84|622.84|36
1617841500000|2021-04-08 00:25:00|626.85|622.85|626.19|622.19|626.93|622.93|626.19|622.19|29
1617841510000|2021-04-08 00:25:10|626.14|622.14|625.28|621.28|626.15|622.15|625.12|621.12|29
1617841520000|2021-04-08 00:25:20|625.27|621.27|624.93|620.93|625.42|621.42|624.85|620.85|28
1617841530000|2021-04-08 00:25:30|624.92|620.92|624.9|620.9|625|621|624.43|620.43|27
1617841540000|2021-04-08 00:25:40|624.98|620.98|624.28|620.28|624.98|620.98|624.2|620.2|32
1617841550000|2021-04-08 00:25:50|624.27|620.27|623.88|619.88|624.47|620.47|623.88|619.88|29
1617841560000|2021-04-08 00:26:00|623.92|619.92|623.36|619.36|623.92|619.92|623.35|619.35|24
1617841570000|2021-04-08 00:26:10|623.31|619.31|623.21|619.21|623.36|619.36|622.89|618.89|21
1617841580000|2021-04-08 00:26:20|623.29|619.29|624.26|620.26|624.26|620.26|623.29|619.29|30
1617841590000|2021-04-08 00:26:30|624.27|620.27|624.31|620.31|624.52|620.52|623.67|619.67|35
1617841600000|2021-04-08 00:26:40|624.32|620.32|623.9|619.9|624.32|620.32|623.57|619.57|31
1617841610000|2021-04-08 00:26:50|623.96|619.96|623.99|619.99|624.01|620.01|623.54|619.54|28
1617841620000|2021-04-08 00:27:00|623.97|619.97|624.31|620.31|624.31|620.31|623.9|619.9|25
1617841630000|2021-04-08 00:27:10|624.3|620.3|624.93|620.93|624.96|620.96|624.23|620.23|26
1617841640000|2021-04-08 00:27:20|624.96|620.96|625.35|621.35|625.36|621.36|624.68|620.68|21
1617841650000|2021-04-08 00:27:30|625.36|621.36|625.41|621.41|625.58|621.58|625.26|621.26|20
1617841660000|2021-04-08 00:27:40|625.23|621.23|624.71|620.71|625.28|621.28|624.67|620.67|29
1617841670000|2021-04-08 00:27:50|624.78|620.78|624.44|620.44|624.79|620.79|624.15|620.15|34
1617841680000|2021-04-08 00:28:00|624.43|620.43|624.81|620.81|624.92|620.92|624.33|620.33|29
1617841690000|2021-04-08 00:28:10|624.79|620.79|625|621|625|621|624.77|620.77|33
1617841700000|2021-04-08 00:28:20|625.01|621.01|625.16|621.16|625.32|621.32|624.99|620.99|21
1617841710000|2021-04-08 00:28:30|625.13|621.13|625.7|621.7|625.8|621.8|625.07|621.07|23
1617841720000|2021-04-08 00:28:40|625.69|621.69|625.75|621.75|625.77|621.77|625.49|621.49|29
1617841730000|2021-04-08 00:28:50|625.74|621.74|625.49|621.49|625.74|621.74|625.45|621.45|24
1617841740000|2021-04-08 00:29:00|625.51|621.51|625.42|621.42|625.68|621.68|625.28|621.28|24
1617841750000|2021-04-08 00:29:10|625.41|621.41|625.34|621.34|625.42|621.42|625.26|621.26|20
1617841760000|2021-04-08 00:29:20|625.35|621.35|625.58|621.58|625.65|621.65|625.34|621.34|29
1617841770000|2021-04-08 00:29:30|625.61|621.61|626.39|622.39|626.39|622.39|625.61|621.61|29
1617841780000|2021-04-08 00:29:40|626.45|622.45|626.47|622.47|626.79|622.79|626|622|21
1617841790000|2021-04-08 00:29:50|626.46|622.46|626.75|622.75|626.82|622.82|625.9|621.9|25
1617841800000|2021-04-08 00:30:00|626.96|622.96|626.7|622.7|626.98|622.98|626.61|622.61|30
1617841810000|2021-04-08 00:30:10|626.69|622.69|625.99|621.99|626.76|622.76|625.93|621.93|32
1617841820000|2021-04-08 00:30:20|626|622|626.06|622.06|626.44|622.44|625.95|621.95|30
1617841830000|2021-04-08 00:30:30|626.31|622.31|625.6|621.6|626.31|622.31|625.41|621.41|30
1617841840000|2021-04-08 00:30:40|625.59|621.59|625.65|621.65|626.05|622.05|625.23|621.23|21
1617841850000|2021-04-08 00:30:50|625.8|621.8|625.19|621.19|626.05|622.05|625.19|621.19|24
1617841860000|2021-04-08 00:31:00|626.05|622.05|625.34|621.34|626.05|622.05|624.54|620.54|34
1617841870000|2021-04-08 00:31:10|625.42|621.42|624.55|620.55|625.44|621.44|624.5|620.5|30
1617841880000|2021-04-08 00:31:20|624.45|620.45|624.64|620.64|624.64|620.64|624.3|620.3|31
1617841890000|2021-04-08 00:31:30|624.58|620.58|624.38|620.38|624.95|620.95|624.38|620.38|29
1617841900000|2021-04-08 00:31:40|624.31|620.31|624.46|620.46|624.53|620.53|624.24|620.24|33
1617841910000|2021-04-08 00:31:50|624.45|620.45|623.76|619.76|624.49|620.49|623.68|619.68|30
1617841920000|2021-04-08 00:32:00|623.83|619.83|623.7|619.7|624.03|620.03|623.66|619.66|31
1617841930000|2021-04-08 00:32:10|623.67|619.67|623.58|619.58|623.95|619.95|623.56|619.56|31
1617841940000|2021-04-08 00:32:20|623.56|619.56|623.64|619.64|623.82|619.82|623.53|619.53|31
1617841950000|2021-04-08 00:32:30|623.65|619.65|623.5|619.5|623.75|619.75|623.4|619.4|24
1617841960000|2021-04-08 00:32:40|623.47|619.47|623.06|619.06|623.54|619.54|623.05|619.05|12
1617841970000|2021-04-08 00:32:50|623.04|619.04|623.6|619.6|623.64|619.64|622.99|618.99|32
1617841980000|2021-04-08 00:33:00|623.61|619.61|624|620|624|620|623.56|619.56|30
1617841990000|2021-04-08 00:33:10|624.05|620.05|624.1|620.1|624.13|620.13|623.89|619.89|26
1617842000000|2021-04-08 00:33:20|624.07|620.07|623.59|619.59|624.07|620.07|623.55|619.55|24
1617842010000|2021-04-08 00:33:30|623.6|619.6|623.95|619.95|623.97|619.97|623.22|619.22|33
1617842020000|2021-04-08 00:33:40|623.9|619.9|624.76|620.76|624.76|620.76|623.9|619.9|31
1617842030000|2021-04-08 00:33:50|624.78|620.78|625.23|621.23|625.25|621.25|624.78|620.78|30
1617842040000|2021-04-08 00:34:00|625.15|621.15|624.86|620.86|625.24|621.24|624.79|620.79|22
1617842050000|2021-04-08 00:34:10|624.96|620.96|625.32|621.32|625.32|621.32|624.79|620.79|32
1617842060000|2021-04-08 00:34:20|625.33|621.33|625.49|621.49|625.49|621.49|625.07|621.07|27
1617842070000|2021-04-08 00:34:30|625.5|621.5|625.05|621.05|625.5|621.5|624.81|620.81|29
1617842080000|2021-04-08 00:34:40|625.06|621.06|625.27|621.27|625.44|621.44|625.01|621.01|27
1617842090000|2021-04-08 00:34:50|625.28|621.28|625.07|621.07|625.3|621.3|624.9|620.9|25
1617842100000|2021-04-08 00:35:00|624.71|620.71|624.65|620.65|624.76|620.76|624.43|620.43|22
1617842110000|2021-04-08 00:35:10|624.62|620.62|624.56|620.56|624.78|620.78|624.47|620.47|27
1617842120000|2021-04-08 00:35:20|624.57|620.57|624.37|620.37|624.59|620.59|624.26|620.26|24
1617842130000|2021-04-08 00:35:30|624.29|620.29|623.65|619.65|624.35|620.35|623.65|619.65|28
1617842140000|2021-04-08 00:35:40|623.68|619.68|623.21|619.21|623.68|619.68|622.99|618.99|19
1617842150000|2021-04-08 00:35:50|623.22|619.22|623.26|619.26|623.26|619.26|623.03|619.03|20
1617842160000|2021-04-08 00:36:00|623.06|619.06|623.28|619.28|623.28|619.28|622.78|618.78|30
1617842170000|2021-04-08 00:36:10|623.32|619.32|623.28|619.28|623.34|619.34|623.18|619.18|23
1617842180000|2021-04-08 00:36:20|623.34|619.34|623.63|619.63|623.69|619.69|623.34|619.34|26
1617842190000|2021-04-08 00:36:30|623.64|619.64|623.6|619.6|623.7|619.7|623.57|619.57|20
1617842200000|2021-04-08 00:36:40|623.61|619.61|623.69|619.69|623.69|619.69|623.46|619.46|26
1617842210000|2021-04-08 00:36:50|623.66|619.66|624.04|620.04|624.04|620.04|623.66|619.66|19
1617842220000|2021-04-08 00:37:00|623.92|619.92|624.63|620.63|624.81|620.81|623.92|619.92|30
1617842230000|2021-04-08 00:37:10|624.64|620.64|625.88|621.88|625.91|621.91|624.58|620.58|26
1617842240000|2021-04-08 00:37:20|625.82|621.82|626.06|622.06|626.06|622.06|625.32|621.32|28
1617842250000|2021-04-08 00:37:30|626.05|622.05|626.28|622.28|626.28|622.28|625.97|621.97|17
1617842260000|2021-04-08 00:37:40|626.39|622.39|625.83|621.83|626.39|622.39|625.48|621.48|33
1617842270000|2021-04-08 00:37:50|625.88|621.88|625.5|621.5|625.88|621.88|625.29|621.29|31
1617842280000|2021-04-08 00:38:00|625.48|621.48|625.74|621.74|625.84|621.84|625.46|621.46|31
1617842290000|2021-04-08 00:38:10|625.75|621.75|625.74|621.74|625.88|621.88|625.44|621.44|30
1617842300000|2021-04-08 00:38:20|625.73|621.73|625.17|621.17|625.73|621.73|624.95|620.95|33
1617842310000|2021-04-08 00:38:30|624.94|620.94|624.83|620.83|625.45|621.45|624.71|620.71|35
1617842320000|2021-04-08 00:38:40|624.99|620.99|625.12|621.12|625.21|621.21|624.88|620.88|31
1617842330000|2021-04-08 00:38:50|624.97|620.97|625.37|621.37|625.46|621.46|624.89|620.89|25
1617842340000|2021-04-08 00:39:00|625.38|621.38|626.07|622.07|626.07|622.07|625.38|621.38|26
1617842350000|2021-04-08 00:39:10|626.08|622.08|626.15|622.15|626.19|622.19|626.08|622.08|11
1617842360000|2021-04-08 00:39:20|626.16|622.16|626.49|622.49|626.5|622.5|626.16|622.16|14
1617842370000|2021-04-08 00:39:30|626.5|622.5|627.38|623.38|627.38|623.38|626.47|622.47|19
1617842380000|2021-04-08 00:39:40|627.37|623.37|626.89|622.89|627.37|623.37|626.89|622.89|25
1617842390000|2021-04-08 00:39:50|626.88|622.88|627.15|623.15|627.15|623.15|626.88|622.88|28
1617842400000|2021-04-08 00:40:00|627.14|623.14|626.74|622.74|627.14|623.14|626.74|622.74|24
1617842410000|2021-04-08 00:40:10|626.75|622.75|626.65|622.65|626.81|622.81|626.41|622.41|34
1617842420000|2021-04-08 00:40:20|626.5|622.5|626.93|622.93|627.06|623.06|626.39|622.39|36
1617842430000|2021-04-08 00:40:30|626.95|622.95|627.22|623.22|627.54|623.54|626.95|622.95|25
1617842440000|2021-04-08 00:40:40|627.1|623.1|627.54|623.54|627.76|623.76|627.07|623.07|29
1617842450000|2021-04-08 00:40:50|627.53|623.53|627.46|623.46|627.68|623.68|627.46|623.46|29
1617842460000|2021-04-08 00:41:00|627.45|623.45|627.42|623.42|627.54|623.54|627.04|623.04|34
1617842470000|2021-04-08 00:41:10|627.36|623.36|626.72|622.72|627.42|623.42|626.72|622.72|27
1617842480000|2021-04-08 00:41:20|626.74|622.74|627.14|623.14|627.25|623.25|626.64|622.64|32
1617842490000|2021-04-08 00:41:30|627.15|623.15|627.02|623.02|627.15|623.15|626.96|622.96|27
1617842500000|2021-04-08 00:41:40|627.01|623.01|627.06|623.06|627.06|623.06|626.85|622.85|27
1617842510000|2021-04-08 00:41:50|627.08|623.08|627.2|623.2|627.23|623.23|626.99|622.99|22
1617842520000|2021-04-08 00:42:00|627.24|623.24|627.56|623.56|627.56|623.56|627.17|623.17|22
1617842530000|2021-04-08 00:42:10|627.57|623.57|627.7|623.7|627.74|623.74|627.57|623.57|23
1617842540000|2021-04-08 00:42:20|627.69|623.69|627.8|623.8|627.8|623.8|627.52|623.52|23
1617842550000|2021-04-08 00:42:30|627.79|623.79|627.21|623.21|627.79|623.79|627.19|623.19|27
1617842560000|2021-04-08 00:42:40|627.25|623.25|627|623|627.25|623.25|626.93|622.93|28
1617842570000|2021-04-08 00:42:50|627.01|623.01|627.03|623.03|627.06|623.06|626.51|622.51|33
1617842580000|2021-04-08 00:43:00|627.02|623.02|627.63|623.63|627.63|623.63|627.02|623.02|24
1617842590000|2021-04-08 00:43:10|627.64|623.64|627.86|623.86|628.03|624.03|627.64|623.64|20
1617842600000|2021-04-08 00:43:20|627.85|623.85|628.22|624.22|628.31|624.31|627.77|623.77|26
1617842610000|2021-04-08 00:43:30|628.19|624.19|627.92|623.92|628.19|624.19|627.9|623.9|18
1617842620000|2021-04-08 00:43:40|627.9|623.9|628.01|624.01|628.08|624.08|627.89|623.89|23
1617842630000|2021-04-08 00:43:50|628.02|624.02|628.08|624.08|628.24|624.24|628.02|624.02|19
1617842640000|2021-04-08 00:44:00|628.09|624.09|628.57|624.57|628.59|624.59|628.08|624.08|24
1617842650000|2021-04-08 00:44:10|628.58|624.58|628.52|624.52|628.58|624.58|628.47|624.47|20
1617842660000|2021-04-08 00:44:20|628.54|624.54|628.42|624.42|628.64|624.64|628.42|624.42|16
1617842670000|2021-04-08 00:44:30|628.47|624.47|628.44|624.44|628.61|624.61|628.38|624.38|24
1617842680000|2021-04-08 00:44:40|628.47|624.47|628.96|624.96|629|625|628.39|624.39|34
1617842690000|2021-04-08 00:44:50|628.98|624.98|628.89|624.89|629.07|625.07|628.62|624.62|21
1617842700000|2021-04-08 00:45:00|628.88|624.88|629.07|625.07|629.12|625.12|628.88|624.88|20
1617842710000|2021-04-08 00:45:10|629.08|625.08|629.08|625.08|629.11|625.11|629.01|625.01|26
1617842720000|2021-04-08 00:45:20|629.12|625.12|629.2|625.2|629.51|625.51|629.12|625.12|25
1617842730000|2021-04-08 00:45:30|629.19|625.19|629.03|625.03|629.28|625.28|629.03|625.03|24
1617842740000|2021-04-08 00:45:40|629.02|625.02|628.52|624.52|629.05|625.05|628.46|624.46|32
1617842750000|2021-04-08 00:45:50|628.53|624.53|628.7|624.7|628.74|624.74|628.45|624.45|27
1617842760000|2021-04-08 00:46:00|628.71|624.71|628.74|624.74|628.91|624.91|628.71|624.71|24
1617842770000|2021-04-08 00:46:10|628.75|624.75|628.38|624.38|628.76|624.76|628.36|624.36|24
1617842780000|2021-04-08 00:46:20|628.37|624.37|627.79|623.79|628.37|624.37|627.79|623.79|20
1617842790000|2021-04-08 00:46:30|627.77|623.77|627.31|623.31|627.77|623.77|627.31|623.31|15
1617842800000|2021-04-08 00:46:40|627.32|623.32|627.29|623.29|627.4|623.4|627.28|623.28|14
1617842810000|2021-04-08 00:46:50|627.26|623.26|628.42|624.42|628.42|624.42|627.26|623.26|22
1617842820000|2021-04-08 00:47:00|628.43|624.43|628.38|624.38|628.58|624.58|628.31|624.31|24
1617842830000|2021-04-08 00:47:10|628.37|624.37|627.44|623.44|628.37|624.37|627.44|623.44|35
1617842840000|2021-04-08 00:47:20|627.33|623.33|627.66|623.66|627.66|623.66|627.19|623.19|32
1617842850000|2021-04-08 00:47:30|627.68|623.68|627.45|623.45|627.73|623.73|627.45|623.45|27
1617842860000|2021-04-08 00:47:40|627.37|623.37|627.49|623.49|627.58|623.58|627.37|623.37|28
1617842870000|2021-04-08 00:47:50|627.48|623.48|627.62|623.62|627.62|623.62|627.43|623.43|22
1617842880000|2021-04-08 00:48:00|627.64|623.64|627.93|623.93|628.05|624.05|627.64|623.64|30
1617842890000|2021-04-08 00:48:10|627.72|623.72|627.98|623.98|628.03|624.03|627.61|623.61|23
1617842900000|2021-04-08 00:48:20|627.99|623.99|628.1|624.1|628.16|624.16|627.99|623.99|6
1617842910000|2021-04-08 00:48:30|628.09|624.09|628.19|624.19|628.29|624.29|628.09|624.09|21
1617842920000|2021-04-08 00:48:40|628.21|624.21|628.4|624.4|628.45|624.45|628.2|624.2|20
1617842930000|2021-04-08 00:48:50|628.39|624.39|628.3|624.3|628.48|624.48|628.25|624.25|22
1617842940000|2021-04-08 00:49:00|628.29|624.29|629.17|625.17|629.17|625.17|628.28|624.28|30
1617842950000|2021-04-08 00:49:10|629.18|625.18|629.82|625.82|629.85|625.85|629.18|625.18|24
1617842960000|2021-04-08 00:49:20|629.83|625.83|629.37|625.37|629.84|625.84|629.31|625.31|24
1617842970000|2021-04-08 00:49:30|629.36|625.36|628.93|624.93|629.42|625.42|628.93|624.93|22
1617842980000|2021-04-08 00:49:40|628.76|624.76|629.12|625.12|629.19|625.19|628.73|624.73|24
1617842990000|2021-04-08 00:49:50|629.18|625.18|628.82|624.82|629.51|625.51|628.81|624.81|28
1617843000000|2021-04-08 00:50:00|628.81|624.81|628.69|624.69|628.81|624.81|628.64|624.64|21
1617843010000|2021-04-08 00:50:10|628.68|624.68|628.66|624.66|628.7|624.7|628.62|624.62|24
1617843020000|2021-04-08 00:50:20|628.68|624.68|628.91|624.91|628.99|624.99|628.68|624.68|26
1617843030000|2021-04-08 00:50:30|628.9|624.9|628.6|624.6|628.9|624.9|628.56|624.56|25
1617843040000|2021-04-08 00:50:40|628.62|624.62|628.58|624.58|628.68|624.68|628.53|624.53|25
1617843050000|2021-04-08 00:50:50|628.6|624.6|629.16|625.16|629.22|625.22|628.59|624.59|22
1617843060000|2021-04-08 00:51:00|629.15|625.15|629.17|625.17|629.19|625.19|629.04|625.04|19
1617843070000|2021-04-08 00:51:10|629.16|625.16|629.17|625.17|629.17|625.17|629.13|625.13|15
1617843080000|2021-04-08 00:51:20|629.21|625.21|629.59|625.59|629.72|625.72|629.18|625.18|29
1617843090000|2021-04-08 00:51:30|629.58|625.58|630.26|626.26|630.26|626.26|629.58|625.58|21
1617843100000|2021-04-08 00:51:40|630.13|626.13|630.17|626.17|630.32|626.32|630.13|626.13|20
1617843110000|2021-04-08 00:51:50|630.19|626.19|630.17|626.17|630.23|626.23|630.14|626.14|22
1617843120000|2021-04-08 00:52:00|630.18|626.18|630.24|626.24|630.35|626.35|630.17|626.17|24
1617843130000|2021-04-08 00:52:10|630.25|626.25|630.19|626.19|630.25|626.25|630.18|626.18|11
1617843140000|2021-04-08 00:52:20|630.14|626.14|629.87|625.87|630.14|626.14|629.54|625.54|27
1617843150000|2021-04-08 00:52:30|629.86|625.86|629.64|625.64|629.86|625.86|629.46|625.46|26
1617843160000|2021-04-08 00:52:40|629.63|625.63|629.74|625.74|629.81|625.81|629.63|625.63|17
1617843170000|2021-04-08 00:52:50|629.65|625.65|629.66|625.66|629.68|625.68|629.45|625.45|22
1617843180000|2021-04-08 00:53:00|629.67|625.67|630.29|626.29|630.29|626.29|629.65|625.65|22
1617843190000|2021-04-08 00:53:10|630.38|626.38|630.48|626.48|630.51|626.51|630.3|626.3|22
1617843200000|2021-04-08 00:53:20|630.49|626.49|630.35|626.35|630.57|626.57|630.32|626.32|23
1617843210000|2021-04-08 00:53:30|630.36|626.36|630.38|626.38|630.55|626.55|630.35|626.35|17
1617843220000|2021-04-08 00:53:40|630.37|626.37|630.17|626.17|630.64|626.64|630.09|626.09|33
1617843230000|2021-04-08 00:53:50|630.15|626.15|630.3|626.3|630.38|626.38|630.09|626.09|19
1617843240000|2021-04-08 00:54:00|630.29|626.29|630.08|626.08|630.31|626.31|630.04|626.04|23
1617843250000|2021-04-08 00:54:10|630.07|626.07|629.7|625.7|630.07|626.07|629.67|625.67|23
1617843260000|2021-04-08 00:54:20|629.78|625.78|629.28|625.28|629.78|625.78|629.25|625.25|31
1617843270000|2021-04-08 00:54:30|629.27|625.27|629.05|625.05|629.32|625.32|629.01|625.01|33
1617843280000|2021-04-08 00:54:40|629.08|625.08|629.46|625.46|629.48|625.48|629|625|28
1617843290000|2021-04-08 00:54:50|629.41|625.41|629.24|625.24|629.43|625.43|629.19|625.19|27
1617843300000|2021-04-08 00:55:00|629.22|625.22|629.28|625.28|629.29|625.29|629.13|625.13|25
1617843310000|2021-04-08 00:55:10|629.29|625.29|629.71|625.71|629.82|625.82|629.29|625.29|30
1617843320000|2021-04-08 00:55:20|629.67|625.67|629.73|625.73|629.85|625.85|629.47|625.47|28
1617843330000|2021-04-08 00:55:30|629.74|625.74|629.6|625.6|629.74|625.74|629.38|625.38|32
1617843340000|2021-04-08 00:55:40|629.48|625.48|629.87|625.87|629.88|625.88|629.48|625.48|24
1617843350000|2021-04-08 00:55:50|629.83|625.83|630.01|626.01|630.01|626.01|629.83|625.83|10
1617843360000|2021-04-08 00:56:00|629.81|625.81|629.53|625.53|629.97|625.97|629.5|625.5|21
1617843370000|2021-04-08 00:56:10|629.55|625.55|629.5|625.5|629.56|625.56|629.48|625.48|20
1617843380000|2021-04-08 00:56:20|629.51|625.51|629.84|625.84|629.87|625.87|629.43|625.43|26
1617843390000|2021-04-08 00:56:30|629.82|625.82|629.63|625.63|629.84|625.84|629.56|625.56|28
1617843400000|2021-04-08 00:56:40|629.62|625.62|629.44|625.44|629.8|625.8|629.39|625.39|26
1617843410000|2021-04-08 00:56:50|629.46|625.46|629.41|625.41|629.51|625.51|629.26|625.26|21
1617843420000|2021-04-08 00:57:00|629.37|625.37|629.56|625.56|629.6|625.6|629.36|625.36|16
1617843430000|2021-04-08 00:57:10|629.58|625.58|629.53|625.53|629.87|625.87|629.53|625.53|17
1617843440000|2021-04-08 00:57:20|629.62|625.62|629.52|625.52|629.62|625.62|629.5|625.5|16
1617843450000|2021-04-08 00:57:30|629.51|625.51|629.11|625.11|629.52|625.52|629.1|625.1|26
1617843460000|2021-04-08 00:57:40|629.12|625.12|629.08|625.08|629.17|625.17|628.97|624.97|29
1617843470000|2021-04-08 00:57:50|629.04|625.04|629.32|625.32|629.32|625.32|628.87|624.87|27
1617843480000|2021-04-08 00:58:00|629.31|625.31|628.97|624.97|629.31|625.31|628.97|624.97|28
1617843490000|2021-04-08 00:58:10|628.95|624.95|628.61|624.61|628.98|624.98|628.59|624.59|30
1617843500000|2021-04-08 00:58:20|628.6|624.6|628.58|624.58|628.63|624.63|628.58|624.58|17
1617843510000|2021-04-08 00:58:30|628.6|624.6|628.77|624.77|628.79|624.79|628.55|624.55|26
1617843520000|2021-04-08 00:58:40|628.8|624.8|628.59|624.59|628.8|624.8|628.57|624.57|18
1617843530000|2021-04-08 00:58:50|628.64|624.64|628.74|624.74|628.74|624.74|628.57|624.57|18
1617843540000|2021-04-08 00:59:00|628.79|624.79|629.16|625.16|629.17|625.17|628.79|624.79|21
1617843550000|2021-04-08 00:59:10|629.15|625.15|628.94|624.94|629.15|625.15|628.88|624.88|22
1617843560000|2021-04-08 00:59:20|628.96|624.96|629.09|625.09|629.16|625.16|628.96|624.96|15
1617843570000|2021-04-08 00:59:30|629.01|625.01|628.79|624.79|629.03|625.03|628.79|624.79|23
1617843580000|2021-04-08 00:59:40|628.78|624.78|628.71|624.71|628.79|624.79|628.7|624.7|15
1617843590000|2021-04-08 00:59:50|628.75|624.75|628.75|624.75|628.92|624.92|628.74|624.74|18
1617843600000|2021-04-08 01:00:00|628.71|624.71|628.79|624.79|628.84|624.84|628.65|624.65|24
1617843610000|2021-04-08 01:00:10|628.8|624.8|629.19|625.19|629.19|625.19|628.75|624.75|21
1617843620000|2021-04-08 01:00:20|629.2|625.2|628.91|624.91|629.25|625.25|628.91|624.91|23
1617843630000|2021-04-08 01:00:30|628.93|624.93|629.03|625.03|629.03|625.03|628.81|624.81|17
1617843640000|2021-04-08 01:00:40|629.02|625.02|629.02|625.02|629.06|625.06|628.96|624.96|15
1617843650000|2021-04-08 01:00:50|629.01|625.01|629|625|629.02|625.02|628.88|624.88|22
1617843660000|2021-04-08 01:01:00|628.99|624.99|628.73|624.73|629.01|625.01|628.71|624.71|18
1617843670000|2021-04-08 01:01:10|628.72|624.72|628.49|624.49|628.72|624.72|628.49|624.49|24
1617843680000|2021-04-08 01:01:20|628.48|624.48|628.43|624.43|628.72|624.72|628.16|624.16|27
1617843690000|2021-04-08 01:01:30|628.45|624.45|628.43|624.43|628.45|624.45|628.42|624.42|14
1617843700000|2021-04-08 01:01:40|628.4|624.4|628.38|624.38|628.41|624.41|628.31|624.31|18
1617843710000|2021-04-08 01:01:50|628.33|624.33|628.55|624.55|628.55|624.55|628.18|624.18|26
1617843720000|2021-04-08 01:02:00|628.56|624.56|628.13|624.13|628.56|624.56|628.13|624.13|22
1617843730000|2021-04-08 01:02:10|628.14|624.14|628.1|624.1|628.19|624.19|628.09|624.09|19
1617843740000|2021-04-08 01:02:20|628.14|624.14|628.42|624.42|628.54|624.54|628.12|624.12|27
1617843750000|2021-04-08 01:02:30|628.43|624.43|628.28|624.28|628.43|624.43|628.27|624.27|15
1617843760000|2021-04-08 01:02:40|628.27|624.27|628.09|624.09|628.28|624.28|628.02|624.02|23
1617843770000|2021-04-08 01:02:50|628.08|624.08|628.07|624.07|628.08|624.08|627.96|623.96|12
1617843780000|2021-04-08 01:03:00|628.06|624.06|627.99|623.99|628.06|624.06|627.94|623.94|10
1617843790000|2021-04-08 01:03:10|627.98|623.98|627.89|623.89|627.98|623.98|627.85|623.85|17
1617843800000|2021-04-08 01:03:20|627.85|623.85|627.84|623.84|627.89|623.89|627.81|623.81|20
1617843810000|2021-04-08 01:03:30|627.82|623.82|627.74|623.74|627.82|623.82|627.62|623.62|25
1617843820000|2021-04-08 01:03:40|627.72|623.72|627.33|623.33|627.77|623.77|627.33|623.33|26
1617843830000|2021-04-08 01:03:50|627.42|623.42|627.21|623.21|627.42|623.42|627.2|623.2|22
1617843840000|2021-04-08 01:04:00|627.2|623.2|627.14|623.14|627.26|623.26|627.13|623.13|18
1617843850000|2021-04-08 01:04:10|627.21|623.21|627.53|623.53|627.55|623.55|627.21|623.21|20
1617843860000|2021-04-08 01:04:20|627.51|623.51|627.53|623.53|627.69|623.69|627.48|623.48|20
1617843870000|2021-04-08 01:04:30|627.52|623.52|627.08|623.08|627.52|623.52|627.08|623.08|28
1617843880000|2021-04-08 01:04:40|627.12|623.12|627.06|623.06|627.14|623.14|627.06|623.06|14
1617843890000|2021-04-08 01:04:50|627.05|623.05|627.11|623.11|627.11|623.11|627.05|623.05|17
1617843900000|2021-04-08 01:05:00|627.13|623.13|627.39|623.39|627.44|623.44|627.13|623.13|13
1617843910000|2021-04-08 01:05:10|627.38|623.38|627.29|623.29|627.38|623.38|627.22|623.22|18
1617843920000|2021-04-08 01:05:20|627.3|623.3|627.06|623.06|627.32|623.32|627.06|623.06|21
1617843930000|2021-04-08 01:05:30|627|623|626.8|622.8|627.01|623.01|626.78|622.78|22
1617843940000|2021-04-08 01:05:40|626.83|622.83|626.51|622.51|626.85|622.85|626.43|622.43|30
1617843950000|2021-04-08 01:05:50|626.47|622.47|626.37|622.37|626.47|622.47|626.3|622.3|26
1617843960000|2021-04-08 01:06:00|626.38|622.38|626.42|622.42|626.54|622.54|626.38|622.38|21
1617843970000|2021-04-08 01:06:10|626.31|622.31|626.36|622.36|626.38|622.38|626.24|622.24|28
1617843980000|2021-04-08 01:06:20|626.37|622.37|626.36|622.36|626.39|622.39|626.32|622.32|27
1617843990000|2021-04-08 01:06:30|626.35|622.35|626.46|622.46|626.5|622.5|626.29|622.29|24
1617844000000|2021-04-08 01:06:40|626.49|622.49|626.49|622.49|626.51|622.51|626.44|622.44|15
1617844010000|2021-04-08 01:06:50|626.47|622.47|626.48|622.48|626.48|622.48|626.45|622.45|12
1617844020000|2021-04-08 01:07:00|626.47|622.47|626.55|622.55|626.55|622.55|626.34|622.34|11
1617844030000|2021-04-08 01:07:10|626.56|622.56|626.12|622.12|626.56|622.56|626.12|622.12|23
1617844040000|2021-04-08 01:07:20|626.14|622.14|626.22|622.22|626.28|622.28|625.98|621.98|20
1617844050000|2021-04-08 01:07:30|626.27|622.27|626.1|622.1|626.27|622.27|626.1|622.1|25
1617844060000|2021-04-08 01:07:40|626.16|622.16|625.53|621.53|626.16|622.16|625.51|621.51|33
1617844070000|2021-04-08 01:07:50|625.5|621.5|625.56|621.56|625.75|621.75|625.46|621.46|21
1617844080000|2021-04-08 01:08:00|625.54|621.54|625.6|621.6|625.78|621.78|625.45|621.45|27
1617844090000|2021-04-08 01:08:10|625.59|621.59|625.45|621.45|625.75|621.75|625.45|621.45|16
1617844100000|2021-04-08 01:08:20|625.44|621.44|625.15|621.15|625.46|621.46|625.15|621.15|15
1617844110000|2021-04-08 01:08:30|625.1|621.1|625.52|621.52|625.54|621.54|625.08|621.08|15
1617844120000|2021-04-08 01:08:40|625.53|621.53|625.98|621.98|625.99|621.99|625.48|621.48|26
1617844130000|2021-04-08 01:08:50|625.94|621.94|625.93|621.93|626.04|622.04|625.93|621.93|24
1617844140000|2021-04-08 01:09:00|625.92|621.92|626.25|622.25|626.27|622.27|625.9|621.9|20
1617844150000|2021-04-08 01:09:10|626.3|622.3|626.38|622.38|626.41|622.41|626.29|622.29|15
1617844160000|2021-04-08 01:09:20|626.36|622.36|627.22|623.22|627.41|623.41|626.36|622.36|27
1617844170000|2021-04-08 01:09:30|627.23|623.23|627.44|623.44|627.44|623.44|627.13|623.13|26
1617844180000|2021-04-08 01:09:40|627.43|623.43|627.54|623.54|627.54|623.54|627.43|623.43|28
1617844190000|2021-04-08 01:09:50|627.49|623.49|627.73|623.73|627.78|623.78|627.49|623.49|22
1617844200000|2021-04-08 01:10:00|627.75|623.75|628.32|624.32|628.32|624.32|627.72|623.72|26
1617844210000|2021-04-08 01:10:10|628.34|624.34|629.13|625.13|629.2|625.2|628.32|624.32|28
1617844220000|2021-04-08 01:10:20|629.1|625.1|628.65|624.65|629.1|625.1|628.55|624.55|32
1617844230000|2021-04-08 01:10:30|628.68|624.68|627.94|623.94|628.68|624.68|627.94|623.94|29
1617844240000|2021-04-08 01:10:40|627.95|623.95|627.86|623.86|628.02|624.02|627.85|623.85|23
1617844250000|2021-04-08 01:10:50|627.9|623.9|627.18|623.18|628.08|624.08|627.18|623.18|24
1617844260000|2021-04-08 01:11:00|627.19|623.19|627.64|623.64|627.77|623.77|627.19|623.19|28
1617844270000|2021-04-08 01:11:10|627.78|623.78|627.63|623.63|627.87|623.87|627.63|623.63|29
1617844280000|2021-04-08 01:11:20|627.62|623.62|626.99|622.99|627.62|623.62|626.99|622.99|24
1617844290000|2021-04-08 01:11:30|626.96|622.96|627.03|623.03|627.05|623.05|626.88|622.88|24
1617844300000|2021-04-08 01:11:40|627.02|623.02|627.07|623.07|627.1|623.1|627.01|623.01|11
1617844310000|2021-04-08 01:11:50|627.08|623.08|626.84|622.84|627.09|623.09|626.84|622.84|19
1617844320000|2021-04-08 01:12:00|626.85|622.85|626.78|622.78|626.86|622.86|626.72|622.72|22
1617844330000|2021-04-08 01:12:10|626.75|622.75|626.32|622.32|626.77|622.77|626.32|622.32|32
1617844340000|2021-04-08 01:12:20|626.27|622.27|626.69|622.69|626.81|622.81|626.19|622.19|33
1617844350000|2021-04-08 01:12:30|626.71|622.71|626.45|622.45|626.81|622.81|626.43|622.43|28
1617844360000|2021-04-08 01:12:40|626.46|622.46|626.2|622.2|626.47|622.47|626.15|622.15|25
1617844370000|2021-04-08 01:12:50|626.18|622.18|626.24|622.24|626.36|622.36|625.97|621.97|26
1617844380000|2021-04-08 01:13:00|626.23|622.23|626.01|622.01|626.25|622.25|626.01|622.01|32
1617844390000|2021-04-08 01:13:10|626|622|625.56|621.56|626.14|622.14|625.56|621.56|32
1617844400000|2021-04-08 01:13:20|625.55|621.55|626.03|622.03|626.05|622.05|625.55|621.55|24
1617844410000|2021-04-08 01:13:30|626.01|622.01|626.06|622.06|626.07|622.07|625.99|621.99|18
1617844420000|2021-04-08 01:13:40|626.07|622.07|625.87|621.87|626.18|622.18|625.79|621.79|26
1617844430000|2021-04-08 01:13:50|625.9|621.9|626.36|622.36|626.41|622.41|625.9|621.9|24
1617844440000|2021-04-08 01:14:00|626.37|622.37|626.62|622.62|626.62|622.62|626.36|622.36|19
1617844450000|2021-04-08 01:14:10|626.73|622.73|627.18|623.18|627.19|623.19|626.73|622.73|25
1617844460000|2021-04-08 01:14:20|627.17|623.17|626.86|622.86|627.18|623.18|626.78|622.78|17
1617844470000|2021-04-08 01:14:30|626.85|622.85|627.07|623.07|627.12|623.12|626.85|622.85|18
1617844480000|2021-04-08 01:14:40|627.08|623.08|626.87|622.87|627.1|623.1|626.87|622.87|14
1617844490000|2021-04-08 01:14:50|626.88|622.88|627.05|623.05|627.07|623.07|626.88|622.88|17
1617844500000|2021-04-08 01:15:00|627.03|623.03|627.38|623.38|627.38|623.38|626.99|622.99|19
1617844510000|2021-04-08 01:15:10|627.34|623.34|627.4|623.4|627.44|623.44|627.32|623.32|12
1617844520000|2021-04-08 01:15:20|627.41|623.41|627.44|623.44|627.44|623.44|627.4|623.4|7
1617844530000|2021-04-08 01:15:30|627.43|623.43|627.79|623.79|627.85|623.85|627.43|623.43|14
1617844540000|2021-04-08 01:15:40|627.8|623.8|628.39|624.39|628.39|624.39|627.78|623.78|20
1617844550000|2021-04-08 01:15:50|628.3|624.3|628.28|624.28|628.3|624.3|628.2|624.2|19
1617844560000|2021-04-08 01:16:00|628.29|624.29|628.62|624.62|628.62|624.62|628.24|624.24|20
1617844570000|2021-04-08 01:16:10|628.68|624.68|629.18|625.18|629.19|625.19|628.68|624.68|16
1617844580000|2021-04-08 01:16:20|629.13|625.13|629|625|629.13|625.13|628.98|624.98|17
1617844590000|2021-04-08 01:16:30|628.96|624.96|629.06|625.06|629.07|625.07|628.95|624.95|18
1617844600000|2021-04-08 01:16:40|629.05|625.05|628.82|624.82|629.06|625.06|628.82|624.82|17
1617844610000|2021-04-08 01:16:50|628.8|624.8|628.51|624.51|628.8|624.8|628.38|624.38|24
1617844620000|2021-04-08 01:17:00|628.53|624.53|629.49|625.49|629.51|625.51|628.53|624.53|29
1617844630000|2021-04-08 01:17:10|629.52|625.52|629.76|625.76|629.76|625.76|629.27|625.27|25
1617844640000|2021-04-08 01:17:20|629.79|625.79|629.73|625.73|629.79|625.79|629.73|625.73|7
1617844650000|2021-04-08 01:17:30|629.71|625.71|630.1|626.1|630.1|626.1|629.71|625.71|15
1617844660000|2021-04-08 01:17:40|630.11|626.11|629.36|625.36|630.11|626.11|629.36|625.36|27
1617844670000|2021-04-08 01:17:50|629.44|625.44|629.72|625.72|629.72|625.72|629.32|625.32|19
1617844680000|2021-04-08 01:18:00|629.71|625.71|629.89|625.89|630.04|626.04|629.71|625.71|26
1617844690000|2021-04-08 01:18:10|629.9|625.9|629.84|625.84|629.93|625.93|629.77|625.77|23
1617844700000|2021-04-08 01:18:20|629.83|625.83|629.64|625.64|629.83|625.83|629.51|625.51|23
1617844710000|2021-04-08 01:18:30|629.6|625.6|629.44|625.44|629.66|625.66|629.38|625.38|31
1617844720000|2021-04-08 01:18:40|629.47|625.47|629.53|625.53|629.77|625.77|629.47|625.47|26
1617844730000|2021-04-08 01:18:50|629.52|625.52|629.54|625.54|629.74|625.74|629.52|625.52|28
1617844740000|2021-04-08 01:19:00|629.53|625.53|629.61|625.61|629.68|625.68|629.53|625.53|29
1617844750000|2021-04-08 01:19:10|629.6|625.6|629.92|625.92|629.92|625.92|629.6|625.6|25
1617844760000|2021-04-08 01:19:20|629.94|625.94|629.96|625.96|629.99|625.99|629.94|625.94|6
1617844770000|2021-04-08 01:19:30|629.97|625.97|628.92|624.92|629.97|625.97|628.92|624.92|31
1617844780000|2021-04-08 01:19:40|628.9|624.9|629.02|625.02|629.02|625.02|628.74|624.74|22
1617844790000|2021-04-08 01:19:50|629.08|625.08|629.16|625.16|629.24|625.24|629.03|625.03|29
1617844800000|2021-04-08 01:20:00|629.19|625.19|629.67|625.67|629.67|625.67|629.19|625.19|17
1617844810000|2021-04-08 01:20:10|629.66|625.66|629.71|625.71|629.71|625.71|629.66|625.66|6
1617844820000|2021-04-08 01:20:20|629.7|625.7|629.54|625.54|629.7|625.7|629.37|625.37|19
1617844830000|2021-04-08 01:20:30|629.53|625.53|629.55|625.55|629.57|625.57|629.53|625.53|20
1617844840000|2021-04-08 01:20:40|629.56|625.56|629.79|625.79|629.79|625.79|629.56|625.56|17
1617844850000|2021-04-08 01:20:50|629.78|625.78|629.82|625.82|629.82|625.82|629.76|625.76|7
1617844860000|2021-04-08 01:21:00|629.84|625.84|629.91|625.91|629.98|625.98|629.84|625.84|15
1617844870000|2021-04-08 01:21:10|629.92|625.92|630.16|626.16|630.17|626.17|629.89|625.89|15
1617844880000|2021-04-08 01:21:20|630.17|626.17|630.11|626.11|630.18|626.18|630.11|626.11|8
1617844890000|2021-04-08 01:21:30|630.12|626.12|630.27|626.27|630.27|626.27|630.12|626.12|13
1617844900000|2021-04-08 01:21:40|630.35|626.35|630.21|626.21|630.35|626.35|630.19|626.19|24
1617844910000|2021-04-08 01:21:50|630.22|626.22|630.15|626.15|630.32|626.32|630.13|626.13|26
1617844920000|2021-04-08 01:22:00|630.14|626.14|630.2|626.2|630.21|626.21|630.08|626.08|23
1617844930000|2021-04-08 01:22:10|630.21|626.21|630.3|626.3|630.3|626.3|630.21|626.21|16
1617844940000|2021-04-08 01:22:20|630.29|626.29|630.52|626.52|630.52|626.52|630.28|626.28|17
1617844950000|2021-04-08 01:22:30|630.53|626.53|630.55|626.55|630.79|626.79|630.52|626.52|25
1617844960000|2021-04-08 01:22:40|630.48|626.48|630.81|626.81|630.81|626.81|630.48|626.48|31
1617844970000|2021-04-08 01:22:50|630.8|626.8|631.3|627.3|631.3|627.3|630.8|626.8|23
1617844980000|2021-04-08 01:23:00|631.24|627.24|631.3|627.3|631.5|627.5|631.1|627.1|24
1617844990000|2021-04-08 01:23:10|631.41|627.41|631.03|627.03|631.53|627.53|630.99|626.99|30
1617845000000|2021-04-08 01:23:20|630.89|626.89|630.85|626.85|630.9|626.9|630.57|626.57|28
1617845010000|2021-04-08 01:23:30|630.84|626.84|630.74|626.74|630.95|626.95|630.69|626.69|25
1617845020000|2021-04-08 01:23:40|630.73|626.73|630.55|626.55|630.77|626.77|630.55|626.55|30
1617845030000|2021-04-08 01:23:50|630.48|626.48|630.49|626.49|630.56|626.56|630.46|626.46|26
1617845040000|2021-04-08 01:24:00|630.48|626.48|630.61|626.61|630.66|626.66|630.48|626.48|17
1617845050000|2021-04-08 01:24:10|630.56|626.56|630.65|626.65|630.75|626.75|630.43|626.43|30
1617845060000|2021-04-08 01:24:20|630.67|626.67|630.81|626.81|630.83|626.83|630.67|626.67|14
1617845070000|2021-04-08 01:24:30|630.8|626.8|630.98|626.98|630.98|626.98|630.8|626.8|12
1617845080000|2021-04-08 01:24:40|631.02|627.02|631|627|631.02|627.02|631|627|11
1617845090000|2021-04-08 01:24:50|631.01|627.01|631.01|627.01|631.07|627.07|631|627|13
1617845100000|2021-04-08 01:25:00|631.02|627.02|631.18|627.18|631.18|627.18|630.98|626.98|18
1617845110000|2021-04-08 01:25:10|631.19|627.19|631.01|627.01|631.22|627.22|630.99|626.99|20
1617845120000|2021-04-08 01:25:20|631.02|627.02|630.85|626.85|631.05|627.05|630.85|626.85|24
1617845130000|2021-04-08 01:25:30|630.76|626.76|630.67|626.67|630.77|626.77|630.61|626.61|24
1617845140000|2021-04-08 01:25:40|630.68|626.68|630.59|626.59|630.77|626.77|630.59|626.59|20
1617845150000|2021-04-08 01:25:50|630.56|626.56|630.54|626.54|630.56|626.56|630.39|626.39|23
1617845160000|2021-04-08 01:26:00|630.53|626.53|630.47|626.47|630.54|626.54|630.46|626.46|17
1617845170000|2021-04-08 01:26:10|630.45|626.45|630.43|626.43|630.46|626.46|630.39|626.39|11
1617845180000|2021-04-08 01:26:20|630.44|626.44|630.46|626.46|630.57|626.57|630.41|626.41|21
1617845190000|2021-04-08 01:26:30|630.45|626.45|630.45|626.45|630.51|626.51|630.4|626.4|20
1617845200000|2021-04-08 01:26:40|630.44|626.44|630.57|626.57|630.57|626.57|630.41|626.41|19
1617845210000|2021-04-08 01:26:50|630.56|626.56|630.79|626.79|630.79|626.79|630.56|626.56|20
1617845220000|2021-04-08 01:27:00|630.8|626.8|630.65|626.65|630.85|626.85|630.6|626.6|26
1617845230000|2021-04-08 01:27:10|630.64|626.64|630.43|626.43|630.64|626.64|630.43|626.43|17
1617845240000|2021-04-08 01:27:20|630.39|626.39|630.3|626.3|630.43|626.43|630.3|626.3|14
1617845250000|2021-04-08 01:27:30|630.19|626.19|630.23|626.23|630.26|626.26|630.09|626.09|12
1617845260000|2021-04-08 01:27:40|630.22|626.22|630.22|626.22|630.33|626.33|630.22|626.22|20
1617845270000|2021-04-08 01:27:50|630.24|626.24|630.38|626.38|630.43|626.43|630.24|626.24|18
1617845280000|2021-04-08 01:28:00|630.39|626.39|630.5|626.5|630.52|626.52|630.39|626.39|10
1617845290000|2021-04-08 01:28:10|630.37|626.37|630.42|626.42|630.42|626.42|630.2|626.2|21
1617845300000|2021-04-08 01:28:20|630.21|626.21|630.43|626.43|630.44|626.44|630.21|626.21|12
1617845310000|2021-04-08 01:28:30|630.41|626.41|630.42|626.42|630.44|626.44|630.39|626.39|12
1617845320000|2021-04-08 01:28:40|630.4|626.4|630.51|626.51|630.55|626.55|630.4|626.4|11
1617845330000|2021-04-08 01:28:50|630.45|626.45|630.23|626.23|630.45|626.45|630.21|626.21|26
1617845340000|2021-04-08 01:29:00|630.24|626.24|630.49|626.49|630.49|626.49|630.12|626.12|25
1617845350000|2021-04-08 01:29:10|630.53|626.53|630.64|626.64|630.87|626.87|630.53|626.53|20
1617845360000|2021-04-08 01:29:20|630.65|626.65|630.95|626.95|630.97|626.97|630.65|626.65|16
1617845370000|2021-04-08 01:29:30|630.94|626.94|631.15|627.15|631.15|627.15|630.94|626.94|10
1617845380000|2021-04-08 01:29:40|631.16|627.16|630.62|626.62|631.25|627.25|630.62|626.62|27
1617845390000|2021-04-08 01:29:50|630.61|626.61|630.36|626.36|630.65|626.65|630.3|626.3|26
1617845400000|2021-04-08 01:30:00|630.35|626.35|630.61|626.61|630.76|626.76|630.35|626.35|33
1617845410000|2021-04-08 01:30:10|630.53|626.53|630.6|626.6|630.6|626.6|630.34|626.34|25
1617845420000|2021-04-08 01:30:20|630.62|626.62|630.37|626.37|630.68|626.68|630.2|626.2|28
1617845430000|2021-04-08 01:30:30|630.39|626.39|630.28|626.28|630.46|626.46|630.18|626.18|24
1617845440000|2021-04-08 01:30:40|630.25|626.25|630.06|626.06|630.29|626.29|630.06|626.06|11
1617845450000|2021-04-08 01:30:50|630.08|626.08|629.95|625.95|630.08|626.08|629.53|625.53|30
1617845460000|2021-04-08 01:31:00|630.07|626.07|629.85|625.85|630.08|626.08|629.8|625.8|24
1617845470000|2021-04-08 01:31:10|629.84|625.84|629.65|625.65|629.92|625.92|629.61|625.61|24
1617845480000|2021-04-08 01:31:20|629.68|625.68|629.62|625.62|629.68|625.68|629.49|625.49|20
1617845490000|2021-04-08 01:31:30|629.63|625.63|629.54|625.54|629.63|625.63|629.44|625.44|20
1617845500000|2021-04-08 01:31:40|629.53|625.53|629.66|625.66|629.85|625.85|629.53|625.53|25
1617845510000|2021-04-08 01:31:50|629.67|625.67|629.48|625.48|629.67|625.67|629.47|625.47|19
1617845520000|2021-04-08 01:32:00|629.49|625.49|629.76|625.76|629.76|625.76|629.47|625.47|13
1617845530000|2021-04-08 01:32:10|629.86|625.86|630.3|626.3|630.46|626.46|629.86|625.86|28
1617845540000|2021-04-08 01:32:20|630.31|626.31|630.6|626.6|630.94|626.94|630.31|626.31|29
1617845550000|2021-04-08 01:32:30|630.58|626.58|630.98|626.98|630.98|626.98|630.58|626.58|27
1617845560000|2021-04-08 01:32:40|630.97|626.97|631.08|627.08|631.15|627.15|630.93|626.93|19
1617845570000|2021-04-08 01:32:50|631.05|627.05|631.46|627.46|631.46|627.46|631.05|627.05|11
1617845580000|2021-04-08 01:33:00|631.47|627.47|631.83|627.83|631.9|627.9|631.47|627.47|19
1617845590000|2021-04-08 01:33:10|631.84|627.84|632.58|628.58|632.58|628.58|631.84|627.84|14
1617845600000|2021-04-08 01:33:20|632.55|628.55|632.58|628.58|632.58|628.58|632.5|628.5|11
1617845610000|2021-04-08 01:33:30|632.59|628.59|632.34|628.34|632.64|628.64|632.06|628.06|26
1617845620000|2021-04-08 01:33:40|632.33|628.33|632.09|628.09|632.33|628.33|632.09|628.09|22
1617845630000|2021-04-08 01:33:50|632.07|628.07|631.82|627.82|632.07|628.07|631.75|627.75|17
1617845640000|2021-04-08 01:34:00|631.84|627.84|631.68|627.68|631.84|627.84|631.43|627.43|29
1617845650000|2021-04-08 01:34:10|631.64|627.64|631.29|627.29|631.65|627.65|631.29|627.29|23
1617845660000|2021-04-08 01:34:20|631.27|627.27|631|627|631.27|627.27|630.75|626.75|17
1617845670000|2021-04-08 01:34:30|631.11|627.11|631.06|627.06|631.24|627.24|631.04|627.04|25
1617845680000|2021-04-08 01:34:40|631.02|627.02|630.98|626.98|631.03|627.03|630.98|626.98|19
1617845690000|2021-04-08 01:34:50|631|627|630.76|626.76|631.16|627.16|630.75|626.75|24
1617845700000|2021-04-08 01:35:00|630.79|626.79|630.83|626.83|630.83|626.83|630.64|626.64|14
1617845710000|2021-04-08 01:35:10|630.89|626.89|631.32|627.32|631.33|627.33|630.89|626.89|24
1617845720000|2021-04-08 01:35:20|631.31|627.31|631.04|627.04|631.31|627.31|631.02|627.02|18
1617845730000|2021-04-08 01:35:30|631.05|627.05|631.23|627.23|631.23|627.23|631.02|627.02|11
1617845740000|2021-04-08 01:35:40|631.24|627.24|631.46|627.46|631.46|627.46|631.24|627.24|17
1617845750000|2021-04-08 01:35:50|631.47|627.47|631.63|627.63|631.81|627.81|631.47|627.47|14
1617845760000|2021-04-08 01:36:00|631.62|627.62|632.23|628.23|632.23|628.23|631.6|627.6|23
1617845770000|2021-04-08 01:36:10|632.24|628.24|632.48|628.48|632.5|628.5|632.19|628.19|12
1617845780000|2021-04-08 01:36:20|632.5|628.5|632.49|628.49|632.51|628.51|632.4|628.4|16
1617845790000|2021-04-08 01:36:30|632.51|628.51|632.08|628.08|632.52|628.52|632.08|628.08|21
1617845800000|2021-04-08 01:36:40|632.1|628.1|632.33|628.33|632.36|628.36|632.1|628.1|17
1617845810000|2021-04-08 01:36:50|632.34|628.34|632.51|628.51|632.52|628.52|632.34|628.34|18
1617845820000|2021-04-08 01:37:00|632.52|628.52|633.12|629.12|633.12|629.12|632.51|628.51|17
1617845830000|2021-04-08 01:37:10|633.21|629.21|633.6|629.6|633.6|629.6|633.17|629.17|15
1617845840000|2021-04-08 01:37:20|633.58|629.58|633.48|629.48|633.6|629.6|633.34|629.34|32
1617845850000|2021-04-08 01:37:30|633.46|629.46|633.36|629.36|633.58|629.58|633.31|629.31|27
1617845860000|2021-04-08 01:37:40|633.32|629.32|633.22|629.22|633.37|629.37|633.21|629.21|17
1617845870000|2021-04-08 01:37:50|633.21|629.21|632.99|628.99|633.26|629.26|632.94|628.94|11
1617845880000|2021-04-08 01:38:00|632.77|628.77|633.15|629.15|633.16|629.16|632.77|628.77|33
1617845890000|2021-04-08 01:38:10|633.12|629.12|633.07|629.07|633.28|629.28|632.99|628.99|23
1617845900000|2021-04-08 01:38:20|633.06|629.06|632.78|628.78|633.07|629.07|632.76|628.76|24
1617845910000|2021-04-08 01:38:30|632.74|628.74|632.45|628.45|632.75|628.75|632.06|628.06|25
1617845920000|2021-04-08 01:38:40|632.44|628.44|632.47|628.47|632.49|628.49|632.32|628.32|28
1617845930000|2021-04-08 01:38:50|632.48|628.48|632.47|628.47|632.49|628.49|632.42|628.42|13
1617845940000|2021-04-08 01:39:00|632.42|628.42|631.97|627.97|632.55|628.55|631.97|627.97|25
1617845950000|2021-04-08 01:39:10|632.01|628.01|632.1|628.1|632.11|628.11|631.85|627.85|27
1617845960000|2021-04-08 01:39:20|632.07|628.07|631.87|627.87|632.1|628.1|631.87|627.87|35
1617845970000|2021-04-08 01:39:30|631.86|627.86|632.42|628.42|632.64|628.64|631.81|627.81|34
1617845980000|2021-04-08 01:39:40|632.41|628.41|632.59|628.59|632.59|628.59|632.24|628.24|30
1617845990000|2021-04-08 01:39:50|632.58|628.58|632.89|628.89|632.89|628.89|632.56|628.56|23
1617846000000|2021-04-08 01:40:00|632.88|628.88|633|629|633.08|629.08|632.88|628.88|17
1617846010000|2021-04-08 01:40:10|633.6|629.6|633.98|629.98|633.98|629.98|633.6|629.6|25
1617846020000|2021-04-08 01:40:20|634.08|630.08|634.29|630.29|634.3|630.3|634.08|630.08|15
1617846030000|2021-04-08 01:40:30|634.28|630.28|633.85|629.85|634.32|630.32|633.81|629.81|28
1617846040000|2021-04-08 01:40:40|633.82|629.82|633.8|629.8|633.85|629.85|633.72|629.72|29
1617846050000|2021-04-08 01:40:50|633.74|629.74|633.7|629.7|633.74|629.74|633.61|629.61|28
1617846060000|2021-04-08 01:41:00|633.63|629.63|634.14|630.14|634.15|630.15|633.59|629.59|27
1617846070000|2021-04-08 01:41:10|634.13|630.13|633.44|629.44|634.13|630.13|633.44|629.44|28
1617846080000|2021-04-08 01:41:20|633.57|629.57|633.65|629.65|633.71|629.71|633.54|629.54|22
1617846090000|2021-04-08 01:41:30|633.67|629.67|633.54|629.54|633.68|629.68|633.33|629.33|20
1617846100000|2021-04-08 01:41:40|633.23|629.23|632.88|628.88|633.23|629.23|632.88|628.88|12
1617846110000|2021-04-08 01:41:50|632.94|628.94|632.3|628.3|632.95|628.95|632.22|628.22|28
1617846120000|2021-04-08 01:42:00|632.38|628.38|632.26|628.26|632.41|628.41|632.07|628.07|24
1617846130000|2021-04-08 01:42:10|632.2|628.2|632.65|628.65|632.68|628.68|632.11|628.11|26
1617846140000|2021-04-08 01:42:20|632.59|628.59|632.47|628.47|632.59|628.59|632.28|628.28|26
1617846150000|2021-04-08 01:42:30|632.48|628.48|632.31|628.31|632.59|628.59|632.31|628.31|34
1617846160000|2021-04-08 01:42:40|632.35|628.35|632.03|628.03|632.4|628.4|632.01|628.01|31
1617846170000|2021-04-08 01:42:50|632.04|628.04|631.41|627.41|632.31|628.31|631.41|627.41|26
1617846180000|2021-04-08 01:43:00|631.38|627.38|631.57|627.57|631.69|627.69|631.38|627.38|20
1617846190000|2021-04-08 01:43:10|631.56|627.56|632.07|628.07|632.1|628.1|631.56|627.56|18
1617846200000|2021-04-08 01:43:20|632.29|628.29|631.93|627.93|632.29|628.29|631.9|627.9|27
1617846210000|2021-04-08 01:43:30|631.94|627.94|632.02|628.02|632.03|628.03|631.83|627.83|15
1617846220000|2021-04-08 01:43:40|632.05|628.05|632.34|628.34|632.34|628.34|632.05|628.05|11
1617846230000|2021-04-08 01:43:50|632.35|628.35|632.68|628.68|632.68|628.68|632.35|628.35|16
1617846240000|2021-04-08 01:44:00|632.7|628.7|632.58|628.58|632.76|628.76|632.57|628.57|21
1617846250000|2021-04-08 01:44:10|632.57|628.57|632.56|628.56|632.63|628.63|632.31|628.31|27
1617846260000|2021-04-08 01:44:20|632.55|628.55|632.58|628.58|632.62|628.62|632.55|628.55|9
1617846270000|2021-04-08 01:44:30|632.57|628.57|632.35|628.35|632.58|628.58|632.35|628.35|24
1617846280000|2021-04-08 01:44:40|632.37|628.37|632.48|628.48|632.51|628.51|632.23|628.23|22
1617846290000|2021-04-08 01:44:50|632.49|628.49|632.62|628.62|632.63|628.63|632.48|628.48|11
1617846300000|2021-04-08 01:45:00|632.53|628.53|632.92|628.92|632.94|628.94|632.48|628.48|22
1617846310000|2021-04-08 01:45:10|632.91|628.91|632.91|628.91|632.94|628.94|632.87|628.87|9
1617846320000|2021-04-08 01:45:20|632.84|628.84|632.49|628.49|632.84|628.84|632.48|628.48|24
1617846330000|2021-04-08 01:45:30|632.5|628.5|632.45|628.45|632.54|628.54|632.44|628.44|15
1617846340000|2021-04-08 01:45:40|632.35|628.35|632.1|628.1|632.35|628.35|632.1|628.1|24
1617846350000|2021-04-08 01:45:50|632.08|628.08|632.2|628.2|632.28|628.28|632.08|628.08|18
1617846360000|2021-04-08 01:46:00|632.21|628.21|632.33|628.33|632.37|628.37|632.2|628.2|24
1617846370000|2021-04-08 01:46:10|632.34|628.34|632.4|628.4|632.4|628.4|632.34|628.34|14
1617846380000|2021-04-08 01:46:20|632.46|628.46|632.48|628.48|632.5|628.5|632.43|628.43|15
1617846390000|2021-04-08 01:46:30|632.5|628.5|632.57|628.57|632.62|628.62|632.49|628.49|22
1617846400000|2021-04-08 01:46:40|632.58|628.58|632.57|628.57|632.58|628.58|632.56|628.56|11
1617846410000|2021-04-08 01:46:50|632.56|628.56|632.42|628.42|632.56|628.56|632.33|628.33|16
1617846420000|2021-04-08 01:47:00|632.45|628.45|632.43|628.43|632.55|628.55|632.42|628.42|12
1617846430000|2021-04-08 01:47:10|632.47|628.47|632.7|628.7|632.7|628.7|632.43|628.43|10
1617846440000|2021-04-08 01:47:20|632.79|628.79|632.7|628.7|632.8|628.8|632.69|628.69|9
1617846450000|2021-04-08 01:47:30|632.69|628.69|632.42|628.42|632.76|628.76|632.4|628.4|21
1617846460000|2021-04-08 01:47:40|632.43|628.43|632.34|628.34|632.44|628.44|632.29|628.29|14
1617846470000|2021-04-08 01:47:50|632.35|628.35|632.31|628.31|632.36|628.36|632.29|628.29|18
1617846480000|2021-04-08 01:48:00|632.25|628.25|631.97|627.97|632.25|628.25|631.97|627.97|14
1617846490000|2021-04-08 01:48:10|631.85|627.85|632.33|628.33|632.38|628.38|631.81|627.81|20
1617846500000|2021-04-08 01:48:20|632.32|628.32|632.49|628.49|632.49|628.49|632.29|628.29|20
1617846510000|2021-04-08 01:48:30|632.44|628.44|632.47|628.47|632.66|628.66|632.44|628.44|22
1617846520000|2021-04-08 01:48:40|632.48|628.48|633|629|633|629|632.46|628.46|23
1617846530000|2021-04-08 01:48:50|633.05|629.05|632.98|628.98|633.1|629.1|632.74|628.74|21
1617846540000|2021-04-08 01:49:00|632.97|628.97|633.05|629.05|633.06|629.06|632.97|628.97|19
1617846550000|2021-04-08 01:49:10|633.06|629.06|633.05|629.05|633.06|629.06|633.04|629.04|3
1617846560000|2021-04-08 01:49:20|633.11|629.11|633.17|629.17|633.2|629.2|633.11|629.11|13
1617846570000|2021-04-08 01:49:30|633.18|629.18|633.39|629.39|633.45|629.45|633.18|629.18|26
1617846580000|2021-04-08 01:49:40|633.4|629.4|633.37|629.37|633.43|629.43|633.37|629.37|10
1617846590000|2021-04-08 01:49:50|633.42|629.42|633.58|629.58|633.59|629.59|633.42|629.42|15
1617846600000|2021-04-08 01:50:00|633.59|629.59|634.04|630.04|634.1|630.1|633.59|629.59|20
1617846610000|2021-04-08 01:50:10|634.03|630.03|633.93|629.93|634.06|630.06|633.71|629.71|16
1617846620000|2021-04-08 01:50:20|633.96|629.96|633.88|629.88|634.05|630.05|633.8|629.8|20
1617846630000|2021-04-08 01:50:30|633.89|629.89|634.15|630.15|634.28|630.28|633.84|629.84|24
1617846640000|2021-04-08 01:50:40|634.12|630.12|633.67|629.67|634.15|630.15|633.67|629.67|20
1617846650000|2021-04-08 01:50:50|633.64|629.64|633.48|629.48|633.65|629.65|633.44|629.44|25
1617846660000|2021-04-08 01:51:00|633.47|629.47|633.22|629.22|633.47|629.47|633.22|629.22|22
1617846670000|2021-04-08 01:51:10|633.2|629.2|632.9|628.9|633.2|629.2|632.82|628.82|30
1617846680000|2021-04-08 01:51:20|632.89|628.89|633.01|629.01|633.08|629.08|632.85|628.85|21
1617846690000|2021-04-08 01:51:30|633.02|629.02|632.9|628.9|633.26|629.26|632.9|628.9|26
1617846700000|2021-04-08 01:51:40|632.84|628.84|632.57|628.57|632.89|628.89|632.55|628.55|26
1617846710000|2021-04-08 01:51:50|632.55|628.55|632.92|628.92|633.11|629.11|632.55|628.55|26
1617846720000|2021-04-08 01:52:00|632.98|628.98|632.97|628.97|632.98|628.98|632.67|628.67|24
1617846730000|2021-04-08 01:52:10|632.99|628.99|632.83|628.83|632.99|628.99|632.83|628.83|16
1617846740000|2021-04-08 01:52:20|632.82|628.82|632.74|628.74|632.82|628.82|632.73|628.73|10
1617846750000|2021-04-08 01:52:30|632.75|628.75|632.75|628.75|632.75|628.75|632.69|628.69|12
1617846760000|2021-04-08 01:52:40|632.74|628.74|632.6|628.6|632.78|628.78|632.6|628.6|13
1617846770000|2021-04-08 01:52:50|632.59|628.59|632.52|628.52|632.6|628.6|632.44|628.44|19
1617846780000|2021-04-08 01:53:00|632.51|628.51|632.46|628.46|632.54|628.54|632.45|628.45|16
1617846790000|2021-04-08 01:53:10|632.45|628.45|632.85|628.85|632.85|628.85|632.41|628.41|18
1617846800000|2021-04-08 01:53:20|632.81|628.81|632.89|628.89|632.89|628.89|632.77|628.77|18
1617846810000|2021-04-08 01:53:30|632.96|628.96|633.02|629.02|633.18|629.18|632.96|628.96|17
1617846820000|2021-04-08 01:53:40|633.06|629.06|632.84|628.84|633.06|629.06|632.82|628.82|21
1617846830000|2021-04-08 01:53:50|632.88|628.88|632.77|628.77|632.88|628.88|632.72|628.72|20
1617846840000|2021-04-08 01:54:00|632.76|628.76|633.23|629.23|633.23|629.23|632.72|628.72|22
1617846850000|2021-04-08 01:54:10|633.21|629.21|632.95|628.95|633.27|629.27|632.94|628.94|19
1617846860000|2021-04-08 01:54:20|633.13|629.13|633.14|629.14|633.14|629.14|633.02|629.02|13
1617846870000|2021-04-08 01:54:30|633.1|629.1|632.6|628.6|633.1|629.1|632.6|628.6|19
1617846880000|2021-04-08 01:54:40|632.59|628.59|632.39|628.39|632.63|628.63|632.33|628.33|34
1617846890000|2021-04-08 01:54:50|632.38|628.38|632.12|628.12|632.38|628.38|632.04|628.04|15
1617846900000|2021-04-08 01:55:00|632.13|628.13|632.06|628.06|632.18|628.18|632|628|18
1617846910000|2021-04-08 01:55:10|632.03|628.03|631.68|627.68|632.16|628.16|631.66|627.66|14
1617846920000|2021-04-08 01:55:20|631.72|627.72|631.64|627.64|631.72|627.72|631.57|627.57|19
1617846930000|2021-04-08 01:55:30|631.58|627.58|631.85|627.85|631.86|627.86|631.58|627.58|17
1617846940000|2021-04-08 01:55:40|631.86|627.86|632.15|628.15|632.15|628.15|631.86|627.86|12
1617846950000|2021-04-08 01:55:50|632.13|628.13|632.11|628.11|632.14|628.14|631.98|627.98|21
1617846960000|2021-04-08 01:56:00|631.94|627.94|632.21|628.21|632.22|628.22|631.94|627.94|13
1617846970000|2021-04-08 01:56:10|632.2|628.2|632.23|628.23|632.25|628.25|632.2|628.2|8
1617846980000|2021-04-08 01:56:20|632.22|628.22|632.14|628.14|632.23|628.23|632.11|628.11|12
1617846990000|2021-04-08 01:56:30|632.15|628.15|632.47|628.47|632.47|628.47|632.07|628.07|16
1617847000000|2021-04-08 01:56:40|632.48|628.48|632.94|628.94|632.94|628.94|632.48|628.48|14
1617847010000|2021-04-08 01:56:50|632.97|628.97|632.92|628.92|632.97|628.97|632.82|628.82|17
1617847020000|2021-04-08 01:57:00|632.93|628.93|632.67|628.67|632.93|628.93|632.6|628.6|14
1617847030000|2021-04-08 01:57:10|632.68|628.68|632.08|628.08|632.68|628.68|632.08|628.08|33
1617847040000|2021-04-08 01:57:20|632.06|628.06|631.89|627.89|632.08|628.08|631.87|627.87|18
1617847050000|2021-04-08 01:57:30|631.87|627.87|631.78|627.78|631.89|627.89|631.7|627.7|23
1617847060000|2021-04-08 01:57:40|631.76|627.76|631.76|627.76|631.76|627.76|631.7|627.7|11
1617847070000|2021-04-08 01:57:50|631.77|627.77|631.89|627.89|632.15|628.15|631.77|627.77|30
1617847080000|2021-04-08 01:58:00|631.9|627.9|631.5|627.5|631.94|627.94|631.48|627.48|25
1617847090000|2021-04-08 01:58:10|631.49|627.49|631.27|627.27|631.49|627.49|631.24|627.24|20
1617847100000|2021-04-08 01:58:20|631.25|627.25|631.3|627.3|631.43|627.43|631.12|627.12|24
1617847110000|2021-04-08 01:58:30|631.31|627.31|631.39|627.39|631.42|627.42|631.31|627.31|17
1617847120000|2021-04-08 01:58:40|631.4|627.4|631.48|627.48|631.51|627.51|631.39|627.39|10
1617847130000|2021-04-08 01:58:50|631.47|627.47|631.42|627.42|631.49|627.49|631.33|627.33|15
1617847140000|2021-04-08 01:59:00|631.34|627.34|631.25|627.25|631.34|627.34|631.04|627.04|30
1617847150000|2021-04-08 01:59:10|631.23|627.23|631.37|627.37|631.37|627.37|631.14|627.14|17
1617847160000|2021-04-08 01:59:20|631.36|627.36|631.4|627.4|631.46|627.46|631.36|627.36|16
1617847170000|2021-04-08 01:59:30|631.39|627.39|631.44|627.44|631.45|627.45|631.39|627.39|9
1617847180000|2021-04-08 01:59:40|631.45|627.45|631.38|627.38|631.46|627.46|631.22|627.22|19
1617847190000|2021-04-08 01:59:50|631.35|627.35|631.11|627.11|631.37|627.37|631.11|627.11|14
1617847200000|2021-04-08 02:00:00|631.12|627.12|631.46|627.46|631.46|627.46|631.12|627.12|26
1617847210000|2021-04-08 02:00:10|631.47|627.47|631.41|627.41|631.58|627.58|631.38|627.38|19
1617847220000|2021-04-08 02:00:20|631.4|627.4|631.4|627.4|631.43|627.43|631.3|627.3|24
1617847230000|2021-04-08 02:00:30|631.41|627.41|631.39|627.39|631.46|627.46|631.37|627.37|14
1617847240000|2021-04-08 02:00:40|631.38|627.38|630.94|626.94|631.39|627.39|630.93|626.93|19
1617847250000|2021-04-08 02:00:50|630.93|626.93|630.62|626.62|630.94|626.94|630.55|626.55|26
1617847260000|2021-04-08 02:01:00|630.63|626.63|630.83|626.83|631.06|627.06|630.63|626.63|35
1617847270000|2021-04-08 02:01:10|630.88|626.88|630.61|626.61|631.03|627.03|630.59|626.59|31
1617847280000|2021-04-08 02:01:20|630.6|626.6|630.76|626.76|630.82|626.82|630.6|626.6|21
1617847290000|2021-04-08 02:01:30|630.77|626.77|631.68|627.68|631.68|627.68|630.77|626.77|28
1617847300000|2021-04-08 02:01:40|631.67|627.67|631.77|627.77|631.78|627.78|631.56|627.56|18
1617847310000|2021-04-08 02:01:50|631.85|627.85|632.27|628.27|632.46|628.46|631.85|627.85|22
1617847320000|2021-04-08 02:02:00|632.24|628.24|632.7|628.7|632.71|628.71|632.24|628.24|15
1617847330000|2021-04-08 02:02:10|632.67|628.67|632.66|628.66|632.71|628.71|632.64|628.64|22
1617847340000|2021-04-08 02:02:20|632.67|628.67|632.48|628.48|632.68|628.68|632.3|628.3|23
1617847350000|2021-04-08 02:02:30|632.42|628.42|632.91|628.91|632.93|628.93|632.42|628.42|27
1617847360000|2021-04-08 02:02:40|632.95|628.95|632.65|628.65|632.95|628.95|632.62|628.62|23
1617847370000|2021-04-08 02:02:50|632.66|628.66|632.65|628.65|632.66|628.66|632.6|628.6|18
1617847380000|2021-04-08 02:03:00|632.62|628.62|631.97|627.97|632.67|628.67|631.93|627.93|29
1617847390000|2021-04-08 02:03:10|631.93|627.93|631.84|627.84|631.93|627.93|631.76|627.76|19
1617847400000|2021-04-08 02:03:20|631.83|627.83|631.62|627.62|631.86|627.86|631.58|627.58|21
1617847410000|2021-04-08 02:03:30|631.61|627.61|631.64|627.64|631.7|627.7|631.42|627.42|24
1617847420000|2021-04-08 02:03:40|631.62|627.62|631.52|627.52|631.65|627.65|631.45|627.45|16
1617847430000|2021-04-08 02:03:50|631.51|627.51|631.72|627.72|631.72|627.72|631.51|627.51|14
1617847440000|2021-04-08 02:04:00|631.74|627.74|631.12|627.12|631.81|627.81|631.08|627.08|24
1617847450000|2021-04-08 02:04:10|631.14|627.14|630.72|626.72|631.38|627.38|630.72|626.72|19
1617847460000|2021-04-08 02:04:20|630.71|626.71|630.72|626.72|630.77|626.77|630.41|626.41|20
1617847470000|2021-04-08 02:04:30|630.67|626.67|630.27|626.27|630.71|626.71|630.26|626.26|30
1617847480000|2021-04-08 02:04:40|630.23|626.23|630.37|626.37|630.45|626.45|630.21|626.21|23
1617847490000|2021-04-08 02:04:50|630.38|626.38|630.41|626.41|630.41|626.41|630.25|626.25|16
1617847500000|2021-04-08 02:05:00|630.37|626.37|630.56|626.56|630.56|626.56|630.36|626.36|10
1617847510000|2021-04-08 02:05:10|630.55|626.55|630.27|626.27|630.55|626.55|630.26|626.26|19
1617847520000|2021-04-08 02:05:20|630.26|626.26|629.86|625.86|630.26|626.26|629.67|625.67|30
1617847530000|2021-04-08 02:05:30|629.88|625.88|629.75|625.75|630.03|626.03|629.67|625.67|24
1617847540000|2021-04-08 02:05:40|629.79|625.79|629.63|625.63|629.86|625.86|629.63|625.63|28
1617847550000|2021-04-08 02:05:50|629.62|625.62|629.6|625.6|629.64|625.64|629.5|625.5|24
1617847560000|2021-04-08 02:06:00|629.59|625.59|630.56|626.56|630.65|626.65|629.59|625.59|32
1617847570000|2021-04-08 02:06:10|630.52|626.52|630.73|626.73|630.91|626.91|630.52|626.52|28
1617847580000|2021-04-08 02:06:20|630.68|626.68|630.68|626.68|630.97|626.97|630.68|626.68|27
1617847590000|2021-04-08 02:06:30|630.69|626.69|631.06|627.06|631.1|627.1|630.68|626.68|27
1617847600000|2021-04-08 02:06:40|631.18|627.18|631.75|627.75|631.75|627.75|631.13|627.13|25
1617847610000|2021-04-08 02:06:50|631.74|627.74|631.81|627.81|631.88|627.88|631.65|627.65|29
1617847620000|2021-04-08 02:07:00|631.82|627.82|631.8|627.8|631.83|627.83|631.73|627.73|28
1617847630000|2021-04-08 02:07:10|631.79|627.79|631.41|627.41|631.84|627.84|631.38|627.38|23
1617847640000|2021-04-08 02:07:20|631.38|627.38|631.06|627.06|631.39|627.39|630.9|626.9|24
1617847650000|2021-04-08 02:07:30|631.04|627.04|631.04|627.04|631.39|627.39|630.97|626.97|27
1617847660000|2021-04-08 02:07:40|631.03|627.03|630.97|626.97|631.05|627.05|630.97|626.97|7
1617847670000|2021-04-08 02:07:50|630.94|626.94|630.65|626.65|630.97|626.97|630.62|626.62|19
1617847680000|2021-04-08 02:08:00|630.72|626.72|630.39|626.39|630.87|626.87|630.34|626.34|26
1617847690000|2021-04-08 02:08:10|630.37|626.37|630.21|626.21|630.39|626.39|630.21|626.21|15
1617847700000|2021-04-08 02:08:20|630.24|626.24|630.2|626.2|630.24|626.24|630.07|626.07|20
1617847710000|2021-04-08 02:08:30|630.21|626.21|629.9|625.9|630.26|626.26|629.89|625.89|24
1617847720000|2021-04-08 02:08:40|629.87|625.87|629.91|625.91|630.02|626.02|629.83|625.83|27
1617847730000|2021-04-08 02:08:50|629.89|625.89|630.02|626.02|630.04|626.04|629.75|625.75|31
1617847740000|2021-04-08 02:09:00|630.01|626.01|629.88|625.88|630.02|626.02|629.76|625.76|26
1617847750000|2021-04-08 02:09:10|629.87|625.87|629.71|625.71|629.87|625.87|629.67|625.67|18
1617847760000|2021-04-08 02:09:20|629.7|625.7|629.66|625.66|629.7|625.7|629.65|625.65|15
1617847770000|2021-04-08 02:09:30|629.65|625.65|629.4|625.4|629.65|625.65|629.4|625.4|21
1617847780000|2021-04-08 02:09:40|629.39|625.39|629.55|625.55|629.55|625.55|629.23|625.23|19
1617847790000|2021-04-08 02:09:50|629.5|625.5|629.49|625.49|629.56|625.56|629.41|625.41|26
1617847800000|2021-04-08 02:10:00|629.47|625.47|629.45|625.45|629.66|625.66|629.41|625.41|20
1617847810000|2021-04-08 02:10:10|629.42|625.42|629.46|625.46|629.49|625.49|629.4|625.4|17
1617847820000|2021-04-08 02:10:20|629.47|625.47|629.67|625.67|629.69|625.69|629.47|625.47|16
1617847830000|2021-04-08 02:10:30|629.64|625.64|629.43|625.43|629.66|625.66|629.43|625.43|12
1617847840000|2021-04-08 02:10:40|629.39|625.39|629.69|625.69|629.69|625.69|629.39|625.39|16
1617847850000|2021-04-08 02:10:50|629.67|625.67|629.55|625.55|629.69|625.69|629.54|625.54|15
1617847860000|2021-04-08 02:11:00|629.57|625.57|629.54|625.54|629.57|625.57|629.53|625.53|11
1617847870000|2021-04-08 02:11:10|629.53|625.53|629.36|625.36|629.54|625.54|629.36|625.36|11
1617847880000|2021-04-08 02:11:20|629.31|625.31|628.81|624.81|629.31|625.31|628.8|624.8|20
1617847890000|2021-04-08 02:11:30|628.8|624.8|628.76|624.76|628.81|624.81|628.76|624.76|10
1617847900000|2021-04-08 02:11:40|628.75|624.75|628.69|624.69|628.87|624.87|628.69|624.69|18
1617847910000|2021-04-08 02:11:50|628.66|624.66|629.09|625.09|629.1|625.1|628.66|624.66|27
1617847920000|2021-04-08 02:12:00|629.08|625.08|629.35|625.35|629.4|625.4|629.08|625.08|30
1617847930000|2021-04-08 02:12:10|629.34|625.34|628.97|624.97|629.34|625.34|628.97|624.97|18
1617847940000|2021-04-08 02:12:20|628.99|624.99|628.92|624.92|628.99|624.99|628.88|624.88|15
1617847950000|2021-04-08 02:12:30|628.91|624.91|628.91|624.91|628.94|624.94|628.91|624.91|10
1617847960000|2021-04-08 02:12:40|628.92|624.92|628.92|624.92|628.96|624.96|628.92|624.92|5
1617847970000|2021-04-08 02:12:50|628.93|624.93|628.92|624.92|628.93|624.93|628.92|624.92|4
1617847980000|2021-04-08 02:13:00|628.93|624.93|628.96|624.96|628.97|624.97|628.91|624.91|9
1617847990000|2021-04-08 02:13:10|628.97|624.97|628.98|624.98|629.12|625.12|628.97|624.97|13
1617848000000|2021-04-08 02:13:20|629|625|629.02|625.02|629.12|625.12|628.99|624.99|18
1617848010000|2021-04-08 02:13:30|629.06|625.06|629.37|625.37|629.38|625.38|629.02|625.02|25
1617848020000|2021-04-08 02:13:40|629.4|625.4|629.53|625.53|629.57|625.57|629.38|625.38|13
1617848030000|2021-04-08 02:13:50|629.55|625.55|629.65|625.65|629.7|625.7|629.51|625.51|14
1617848040000|2021-04-08 02:14:00|629.62|625.62|629.48|625.48|629.68|625.68|629.48|625.48|21
1617848050000|2021-04-08 02:14:10|629.46|625.46|629.38|625.38|629.46|625.46|629.36|625.36|13
1617848060000|2021-04-08 02:14:20|629.4|625.4|629.36|625.36|629.4|625.4|629.33|625.33|23
1617848070000|2021-04-08 02:14:30|629.37|625.37|629.46|625.46|629.46|625.46|629.35|625.35|15
1617848080000|2021-04-08 02:14:40|629.45|625.45|629.45|625.45|629.48|625.48|629.34|625.34|15
1617848090000|2021-04-08 02:14:50|629.44|625.44|629.22|625.22|629.46|625.46|629.21|625.21|17
1617848100000|2021-04-08 02:15:00|629.23|625.23|629.08|625.08|629.23|625.23|629.03|625.03|20
1617848110000|2021-04-08 02:15:10|629.06|625.06|629.06|625.06|629.1|625.1|628.91|624.91|25
1617848120000|2021-04-08 02:15:20|629.1|625.1|629.05|625.05|629.1|625.1|629.04|625.04|9
1617848130000|2021-04-08 02:15:30|629.04|625.04|629.22|625.22|629.28|625.28|629.04|625.04|14
1617848140000|2021-04-08 02:15:40|629.31|625.31|629.34|625.34|629.35|625.35|629.29|625.29|10
1617848150000|2021-04-08 02:15:50|629.35|625.35|629.26|625.26|629.35|625.35|629.26|625.26|15
1617848160000|2021-04-08 02:16:00|629.29|625.29|629.37|625.37|629.37|625.37|629.29|625.29|12
1617848170000|2021-04-08 02:16:10|629.32|625.32|628.95|624.95|629.32|625.32|628.93|624.93|15
1617848180000|2021-04-08 02:16:20|628.94|624.94|629.13|625.13|629.13|625.13|628.93|624.93|15
1617848190000|2021-04-08 02:16:30|629.12|625.12|629.21|625.21|629.21|625.21|629.04|625.04|24
1617848200000|2021-04-08 02:16:40|629.2|625.2|629.26|625.26|629.38|625.38|629.17|625.17|25
1617848210000|2021-04-08 02:16:50|629.25|625.25|629.43|625.43|629.43|625.43|629.25|625.25|16
1617848220000|2021-04-08 02:17:00|629.36|625.36|629.65|625.65|629.66|625.66|629.36|625.36|21
1617848230000|2021-04-08 02:17:10|629.66|625.66|629.49|625.49|629.66|625.66|629.49|625.49|11
1617848240000|2021-04-08 02:17:20|629.48|625.48|629.48|625.48|629.5|625.5|629.37|625.37|17
1617848250000|2021-04-08 02:17:30|629.46|625.46|629.42|625.42|629.6|625.6|629.42|625.42|21
1617848260000|2021-04-08 02:17:40|629.43|625.43|629.46|625.46|629.48|625.48|629.42|625.42|15
1617848270000|2021-04-08 02:17:50|629.47|625.47|629.66|625.66|629.68|625.68|629.45|625.45|22
1617848280000|2021-04-08 02:18:00|629.68|625.68|630.25|626.25|630.44|626.44|629.67|625.67|26
1617848290000|2021-04-08 02:18:10|630.22|626.22|630.13|626.13|630.29|626.29|630.13|626.13|18
1617848300000|2021-04-08 02:18:20|630.16|626.16|630.06|626.06|630.16|626.16|630.04|626.04|22
1617848310000|2021-04-08 02:18:30|630.02|626.02|629.39|625.39|630.02|626.02|629.33|625.33|28
1617848320000|2021-04-08 02:18:40|629.4|625.4|629.47|625.47|629.55|625.55|629.35|625.35|25
1617848330000|2021-04-08 02:18:50|629.42|625.42|629.47|625.47|629.62|625.62|629.37|625.37|30
1617848340000|2021-04-08 02:19:00|629.49|625.49|629.43|625.43|629.54|625.54|629.42|625.42|16
1617848350000|2021-04-08 02:19:10|629.42|625.42|629.17|625.17|629.46|625.46|629.16|625.16|12
1617848360000|2021-04-08 02:19:20|629.14|625.14|628.95|624.95|629.14|625.14|628.94|624.94|17
1617848370000|2021-04-08 02:19:30|628.96|624.96|628.41|624.41|628.96|624.96|628.17|624.17|27
1617848380000|2021-04-08 02:19:40|628.5|624.5|628.45|624.45|628.73|624.73|628.43|624.43|31
1617848390000|2021-04-08 02:19:50|628.46|624.46|627.95|623.95|628.47|624.47|627.84|623.84|29
1617848400000|2021-04-08 02:20:00|627.96|623.96|628.52|624.52|628.62|624.62|627.95|623.95|28
1617848410000|2021-04-08 02:20:10|628.54|624.54|628.59|624.59|628.67|624.67|628.54|624.54|20
1617848420000|2021-04-08 02:20:20|628.6|624.6|628.91|624.91|628.95|624.95|628.59|624.59|21
1617848430000|2021-04-08 02:20:30|628.92|624.92|629.17|625.17|629.21|625.21|628.91|624.91|26
1617848440000|2021-04-08 02:20:40|629.16|625.16|629.05|625.05|629.29|625.29|629.05|625.05|24
1617848450000|2021-04-08 02:20:50|629.07|625.07|628.99|624.99|629.09|625.09|628.96|624.96|22
1617848460000|2021-04-08 02:21:00|629.18|625.18|629.17|625.17|629.24|625.24|629.16|625.16|19
1617848470000|2021-04-08 02:21:10|629.2|625.2|629.55|625.55|629.63|625.63|629.18|625.18|13
1617848480000|2021-04-08 02:21:20|629.7|625.7|629.58|625.58|629.7|625.7|629.54|625.54|21
1617848490000|2021-04-08 02:21:30|629.56|625.56|629.44|625.44|629.56|625.56|629.41|625.41|26
1617848500000|2021-04-08 02:21:40|629.43|625.43|629.51|625.51|629.57|625.57|629.43|625.43|17
1617848510000|2021-04-08 02:21:50|629.52|625.52|629.52|625.52|629.6|625.6|629.52|625.52|23
1617848520000|2021-04-08 02:22:00|629.54|625.54|629.6|625.6|629.6|625.6|629.52|625.52|9
1617848530000|2021-04-08 02:22:10|629.59|625.59|629.52|625.52|629.59|625.59|629.52|625.52|11
1617848540000|2021-04-08 02:22:20|629.55|625.55|628.86|624.86|629.59|625.59|628.86|624.86|25
1617848550000|2021-04-08 02:22:30|628.85|624.85|628.91|624.91|628.95|624.95|628.62|624.62|14
1617848560000|2021-04-08 02:22:40|628.89|624.89|628.81|624.81|628.89|624.89|628.81|624.81|16
1617848570000|2021-04-08 02:22:50|628.8|624.8|628.33|624.33|628.82|624.82|628.33|624.33|22
1617848580000|2021-04-08 02:23:00|628.32|624.32|628.45|624.45|628.45|624.45|628.31|624.31|7
1617848590000|2021-04-08 02:23:10|628.47|624.47|628.45|624.45|628.47|624.47|628.41|624.41|11
1617848600000|2021-04-08 02:23:20|628.42|624.42|628.2|624.2|628.44|624.44|628.2|624.2|14
1617848610000|2021-04-08 02:23:30|628.18|624.18|627.93|623.93|628.2|624.2|627.93|623.93|23
1617848620000|2021-04-08 02:23:40|627.95|623.95|627.61|623.61|627.95|623.95|627.61|623.61|12
1617848630000|2021-04-08 02:23:50|627.63|623.63|627.36|623.36|627.69|623.69|627.34|623.34|15
1617848640000|2021-04-08 02:24:00|627.35|623.35|627.4|623.4|627.57|623.57|627.35|623.35|11
1617848650000|2021-04-08 02:24:10|627.39|623.39|627.28|623.28|627.4|623.4|627.26|623.26|9
1617848660000|2021-04-08 02:24:20|627.31|623.31|626.93|622.93|627.33|623.33|626.93|622.93|11
1617848670000|2021-04-08 02:24:30|626.91|622.91|626.64|622.64|626.91|622.91|626.64|622.64|22
1617848680000|2021-04-08 02:24:40|626.65|622.65|626.7|622.7|626.71|622.71|626.65|622.65|20
1617848690000|2021-04-08 02:24:50|626.67|622.67|626.39|622.39|626.68|622.68|626.38|622.38|10
1617848700000|2021-04-08 02:25:00|626.38|622.38|626.31|622.31|626.38|622.38|626.17|622.17|17
1617848710000|2021-04-08 02:25:10|626.32|622.32|626.51|622.51|626.68|622.68|626.31|622.31|26
1617848720000|2021-04-08 02:25:20|626.53|622.53|626.36|622.36|626.53|622.53|626.36|622.36|25
1617848730000|2021-04-08 02:25:30|626.35|622.35|625.9|621.9|626.35|622.35|625.86|621.86|22
1617848740000|2021-04-08 02:25:40|625.91|621.91|625.99|621.99|626.02|622.02|625.91|621.91|21
1617848750000|2021-04-08 02:25:50|625.98|621.98|625.79|621.79|626.09|622.09|625.77|621.77|25
1617848760000|2021-04-08 02:26:00|625.8|621.8|626.02|622.02|626.16|622.16|625.77|621.77|27
1617848770000|2021-04-08 02:26:10|626.03|622.03|625.93|621.93|626.05|622.05|625.92|621.92|23
1617848780000|2021-04-08 02:26:20|625.94|621.94|625.55|621.55|625.95|621.95|625.55|621.55|23
1617848790000|2021-04-08 02:26:30|625.54|621.54|625.1|621.1|625.56|621.56|625.04|621.04|31
1617848800000|2021-04-08 02:26:40|625.09|621.09|625.48|621.48|625.49|621.49|625.02|621.02|29
1617848810000|2021-04-08 02:26:50|625.5|621.5|624.91|620.91|625.5|621.5|624.91|620.91|27
1617848820000|2021-04-08 02:27:00|624.93|620.93|624.69|620.69|624.96|620.96|624.52|620.52|30
1617848830000|2021-04-08 02:27:10|624.71|620.71|624.64|620.64|624.88|620.88|624.64|620.64|26
1617848840000|2021-04-08 02:27:20|624.65|620.65|624.58|620.58|624.68|620.68|624.58|620.58|20
1617848850000|2021-04-08 02:27:30|624.54|620.54|624.14|620.14|624.63|620.63|624.11|620.11|22
1617848860000|2021-04-08 02:27:40|624.15|620.15|624.57|620.57|624.58|620.58|623.91|619.91|30
1617848870000|2021-04-08 02:27:50|624.56|620.56|624.43|620.43|624.64|620.64|624.43|620.43|27
1617848880000|2021-04-08 02:28:00|624.42|620.42|624.55|620.55|624.58|620.58|624.39|620.39|32
1617848890000|2021-04-08 02:28:10|624.6|620.6|624.7|620.7|624.79|620.79|624.6|620.6|20
1617848900000|2021-04-08 02:28:20|624.68|620.68|624.63|620.63|624.7|620.7|624.45|620.45|26
1617848910000|2021-04-08 02:28:30|624.62|620.62|624.71|620.71|624.89|620.89|624.62|620.62|27
1617848920000|2021-04-08 02:28:40|624.7|620.7|624.9|620.9|624.9|620.9|624.7|620.7|22
1617848930000|2021-04-08 02:28:50|624.91|620.91|624.61|620.61|624.96|620.96|624.6|620.6|27
1617848940000|2021-04-08 02:29:00|624.62|620.62|624.66|620.66|624.67|620.67|624.62|620.62|5
1617848950000|2021-04-08 02:29:10|624.69|620.69|624.2|620.2|624.69|620.69|624.2|620.2|19
1617848960000|2021-04-08 02:29:20|624.23|620.23|624.21|620.21|624.25|620.25|624.12|620.12|25
1617848970000|2021-04-08 02:29:30|624.22|620.22|624.22|620.22|624.22|620.22|624.15|620.15|16
1617848980000|2021-04-08 02:29:40|624.2|620.2|624.3|620.3|624.3|620.3|624.19|620.19|4
1617848990000|2021-04-08 02:29:50|624.25|620.25|624.18|620.18|624.29|620.29|624.18|620.18|22
1617849000000|2021-04-08 02:30:00|624.14|620.14|623.9|619.9|624.14|620.14|623.84|619.84|14
1617849010000|2021-04-08 02:30:10|623.84|619.84|623.55|619.55|623.84|619.84|623.46|619.46|23
1617849020000|2021-04-08 02:30:20|623.59|619.59|623.23|619.23|623.92|619.92|623.23|619.23|27
1617849030000|2021-04-08 02:30:30|623.22|619.22|623.07|619.07|623.22|619.22|623.01|619.01|17
1617849040000|2021-04-08 02:30:40|623.15|619.15|622.52|618.52|623.15|619.15|622.51|618.51|21
1617849050000|2021-04-08 02:30:50|622.54|618.54|622.69|618.69|622.9|618.9|622.54|618.54|28
1617849060000|2021-04-08 02:31:00|622.73|618.73|623.19|619.19|623.21|619.21|622.73|618.73|29
1617849070000|2021-04-08 02:31:10|623.2|619.2|622.43|618.43|623.22|619.22|622.43|618.43|18
1617849080000|2021-04-08 02:31:20|622.25|618.25|622.52|618.52|622.53|618.53|622.25|618.25|21
1617849090000|2021-04-08 02:31:30|622.58|618.58|622.86|618.86|622.86|618.86|622.57|618.57|22
1617849100000|2021-04-08 02:31:40|622.84|618.84|622.95|618.95|622.95|618.95|622.76|618.76|25
1617849110000|2021-04-08 02:31:50|622.96|618.96|622.92|618.92|622.96|618.96|622.83|618.83|21
1617849120000|2021-04-08 02:32:00|622.95|618.95|623.91|619.91|623.92|619.92|622.94|618.94|18
1617849130000|2021-04-08 02:32:10|623.9|619.9|623.69|619.69|623.96|619.96|623.68|619.68|25
1617849140000|2021-04-08 02:32:20|623.67|619.67|623.77|619.77|623.86|619.86|623.57|619.57|27
1617849150000|2021-04-08 02:32:30|623.76|619.76|624.09|620.09|624.09|620.09|623.76|619.76|31
1617849160000|2021-04-08 02:32:40|624.06|620.06|624.58|620.58|624.62|620.62|623.98|619.98|30
1617849170000|2021-04-08 02:32:50|624.59|620.59|625.02|621.02|625.17|621.17|624.59|620.59|17
1617849180000|2021-04-08 02:33:00|624.95|620.95|623.16|619.16|624.95|620.95|623.16|619.16|32
1617849190000|2021-04-08 02:33:10|623.06|619.06|621.8|617.8|623.06|619.06|621.49|617.49|39
1617849200000|2021-04-08 02:33:20|621.92|617.92|621.58|617.58|621.92|617.92|621.31|617.31|28
1617849210000|2021-04-08 02:33:30|621.51|617.51|621.88|617.88|621.89|617.89|621.51|617.51|20
1617849220000|2021-04-08 02:33:40|621.95|617.95|622.33|618.33|622.33|618.33|621.95|617.95|14
1617849230000|2021-04-08 02:33:50|622.31|618.31|622.2|618.2|622.31|618.31|621.93|617.93|37
1617849240000|2021-04-08 02:34:00|622.18|618.18|622.67|618.67|622.72|618.72|622.13|618.13|29
1617849250000|2021-04-08 02:34:10|622.64|618.64|623.62|619.62|623.68|619.68|622.64|618.64|30
1617849260000|2021-04-08 02:34:20|623.63|619.63|623.53|619.53|623.76|619.76|623.31|619.31|24
1617849270000|2021-04-08 02:34:30|623.54|619.54|623.37|619.37|623.7|619.7|623.28|619.28|30
1617849280000|2021-04-08 02:34:40|623.13|619.13|623.46|619.46|623.46|619.46|622.93|618.93|33
1617849290000|2021-04-08 02:34:50|623.47|619.47|623.89|619.89|624.05|620.05|623.46|619.46|26
1617849300000|2021-04-08 02:35:00|623.74|619.74|622.82|618.82|623.8|619.8|622.72|618.72|34
1617849310000|2021-04-08 02:35:10|622.83|618.83|622.76|618.76|622.96|618.96|622.58|618.58|32
1617849320000|2021-04-08 02:35:20|622.72|618.72|622.3|618.3|622.77|618.77|622.25|618.25|35
1617849330000|2021-04-08 02:35:30|622.37|618.37|622.29|618.29|622.41|618.41|622.28|618.28|23
1617849340000|2021-04-08 02:35:40|622.32|618.32|622.19|618.19|622.32|618.32|622.19|618.19|18
1617849350000|2021-04-08 02:35:50|622.21|618.21|622.91|618.91|622.91|618.91|622.21|618.21|26
1617849360000|2021-04-08 02:36:00|622.9|618.9|622.37|618.37|622.9|618.9|622.24|618.24|26
1617849370000|2021-04-08 02:36:10|622.35|618.35|622.27|618.27|622.44|618.44|622.24|618.24|23
1617849380000|2021-04-08 02:36:20|622.21|618.21|622.21|618.21|622.31|618.31|622.19|618.19|13
1617849390000|2021-04-08 02:36:30|622.2|618.2|621.93|617.93|622.2|618.2|621.77|617.77|19
1617849400000|2021-04-08 02:36:40|621.91|617.91|621.7|617.7|622.01|618.01|621.62|617.62|19
1617849410000|2021-04-08 02:36:50|621.72|617.72|621.91|617.91|622.07|618.07|621.72|617.72|27
1617849420000|2021-04-08 02:37:00|621.9|617.9|622.37|618.37|622.43|618.43|621.65|617.65|28
1617849430000|2021-04-08 02:37:10|622.38|618.38|621.99|617.99|622.44|618.44|621.99|617.99|26
1617849440000|2021-04-08 02:37:20|621.98|617.98|622.18|618.18|622.18|618.18|621.9|617.9|26
1617849450000|2021-04-08 02:37:30|622.16|618.16|622.23|618.23|622.24|618.24|622.1|618.1|20
1617849460000|2021-04-08 02:37:40|622.22|618.22|622.04|618.04|622.22|618.22|621.84|617.84|27
1617849470000|2021-04-08 02:37:50|622.03|618.03|622.25|618.25|622.26|618.26|621.92|617.92|29
1617849480000|2021-04-08 02:38:00|622.23|618.23|622.14|618.14|622.23|618.23|622.13|618.13|22
1617849490000|2021-04-08 02:38:10|622.15|618.15|622.18|618.18|622.19|618.19|621.9|617.9|30
1617849500000|2021-04-08 02:38:20|622.17|618.17|621.87|617.87|622.18|618.18|621.86|617.86|20
1617849510000|2021-04-08 02:38:30|621.86|617.86|621.9|617.9|622.02|618.02|621.84|617.84|18
1617849520000|2021-04-08 02:38:40|621.88|617.88|621.92|617.92|621.94|617.94|621.83|617.83|23
1617849530000|2021-04-08 02:38:50|621.93|617.93|622.4|618.4|622.4|618.4|621.93|617.93|16
1617849540000|2021-04-08 02:39:00|622.39|618.39|622.09|618.09|622.4|618.4|621.96|617.96|9
1617849550000|2021-04-08 02:39:10|622.21|618.21|621.92|617.92|622.21|618.21|621.92|617.92|21
1617849560000|2021-04-08 02:39:20|621.95|617.95|621.93|617.93|621.95|617.95|621.64|617.64|29
1617849570000|2021-04-08 02:39:30|621.95|617.95|621.9|617.9|621.95|617.95|621.86|617.86|14
1617849580000|2021-04-08 02:39:40|621.86|617.86|621.38|617.38|621.88|617.88|621.33|617.33|20
1617849590000|2021-04-08 02:39:50|621.34|617.34|621.48|617.48|621.62|617.62|621.26|617.26|25
1617849600000|2021-04-08 02:40:00|621.23|617.23|621.36|617.36|621.46|617.46|621.21|617.21|8
1617849610000|2021-04-08 02:40:10|621.13|617.13|621.41|617.41|621.45|617.45|621.07|617.07|33
1617849620000|2021-04-08 02:40:20|621.42|617.42|621.62|617.62|621.63|617.63|621.11|617.11|28
1617849630000|2021-04-08 02:40:30|621.53|617.53|621.81|617.81|621.83|617.83|621.51|617.51|22
1617849640000|2021-04-08 02:40:40|621.79|617.79|621.85|617.85|621.85|617.85|621.77|617.77|13
1617849650000|2021-04-08 02:40:50|621.9|617.9|622.12|618.12|622.16|618.16|621.9|617.9|13
1617849660000|2021-04-08 02:41:00|622.13|618.13|622.15|618.15|622.24|618.24|622.13|618.13|7
1617849670000|2021-04-08 02:41:10|622.17|618.17|622.07|618.07|622.17|618.17|622.07|618.07|7
1617849680000|2021-04-08 02:41:20|622.06|618.06|622.21|618.21|622.28|618.28|622.03|618.03|20
1617849690000|2021-04-08 02:41:30|622.23|618.23|622.19|618.19|622.23|618.23|622.19|618.19|7
1617849700000|2021-04-08 02:41:40|622.11|618.11|621.69|617.69|622.11|618.11|621.69|617.69|18
1617849710000|2021-04-08 02:41:50|621.8|617.8|621.89|617.89|621.89|617.89|621.69|617.69|22
1617849720000|2021-04-08 02:42:00|621.94|617.94|622.26|618.26|622.31|618.31|621.94|617.94|23
1617849730000|2021-04-08 02:42:10|622.27|618.27|621.74|617.74|622.28|618.28|621.74|617.74|28
1617849740000|2021-04-08 02:42:20|621.7|617.7|621.86|617.86|621.88|617.88|621.49|617.49|28
1617849750000|2021-04-08 02:42:30|621.87|617.87|621.63|617.63|621.87|617.87|621.63|617.63|25
1617849760000|2021-04-08 02:42:40|621.64|617.64|621.35|617.35|621.7|617.7|621.31|617.31|30
1617849770000|2021-04-08 02:42:50|621.33|617.33|621.27|617.27|621.35|617.35|621.2|617.2|20
1617849780000|2021-04-08 02:43:00|621.26|617.26|621.23|617.23|621.28|617.28|621.2|617.2|21
1617849790000|2021-04-08 02:43:10|621.22|617.22|620.95|616.95|621.24|617.24|620.95|616.95|18
1617849800000|2021-04-08 02:43:20|621.01|617.01|620.93|616.93|621.02|617.02|620.91|616.91|19
1617849810000|2021-04-08 02:43:30|620.92|616.92|620.85|616.85|620.92|616.92|620.85|616.85|14
1617849820000|2021-04-08 02:43:40|620.84|616.84|621.11|617.11|621.11|617.11|620.84|616.84|20
1617849830000|2021-04-08 02:43:50|621.12|617.12|620.92|616.92|621.26|617.26|620.86|616.86|26
1617849840000|2021-04-08 02:44:00|620.89|616.89|621.14|617.14|621.2|617.2|620.88|616.88|13
1617849850000|2021-04-08 02:44:10|621.18|617.18|620.93|616.93|621.18|617.18|620.93|616.93|18
1617849860000|2021-04-08 02:44:20|620.99|616.99|621.06|617.06|621.08|617.08|620.99|616.99|9
1617849870000|2021-04-08 02:44:30|621.07|617.07|621.29|617.29|621.3|617.3|621.04|617.04|17
1617849880000|2021-04-08 02:44:40|621.28|617.28|621.29|617.29|621.29|617.29|621.26|617.26|11
1617849890000|2021-04-08 02:44:50|621.28|617.28|621.02|617.02|621.28|617.28|621.02|617.02|11
1617849900000|2021-04-08 02:45:00|620.97|616.97|621.03|617.03|621.12|617.12|620.9|616.9|17
1617849910000|2021-04-08 02:45:10|621.02|617.02|621.1|617.1|621.25|617.25|621.02|617.02|23
1617849920000|2021-04-08 02:45:20|621.11|617.11|620.55|616.55|621.11|617.11|620.55|616.55|19
1617849930000|2021-04-08 02:45:30|620.57|616.57|620.28|616.28|620.58|616.58|620.24|616.24|23
1617849940000|2021-04-08 02:45:40|620.26|616.26|620.28|616.28|620.28|616.28|620.22|616.22|26
1617849950000|2021-04-08 02:45:50|620.38|616.38|620.38|616.38|620.54|616.54|620.35|616.35|25
1617849960000|2021-04-08 02:46:00|620.41|616.41|620.4|616.4|620.43|616.43|620.36|616.36|12
1617849970000|2021-04-08 02:46:10|620.44|616.44|620.89|616.89|620.99|616.99|620.44|616.44|26
1617849980000|2021-04-08 02:46:20|620.88|616.88|620.83|616.83|620.88|616.88|620.55|616.55|23
1617849990000|2021-04-08 02:46:30|620.82|616.82|621.66|617.66|621.8|617.8|620.82|616.82|29
1617850000000|2021-04-08 02:46:40|621.63|617.63|621.54|617.54|621.66|617.66|621.29|617.29|20
1617850010000|2021-04-08 02:46:50|621.51|617.51|622.05|618.05|622.05|618.05|621.5|617.5|27
1617850020000|2021-04-08 02:47:00|622.07|618.07|622.23|618.23|622.32|618.32|622.04|618.04|19
1617850030000|2021-04-08 02:47:10|622.24|618.24|622.23|618.23|622.35|618.35|621.8|617.8|20
1617850040000|2021-04-08 02:47:20|622.52|618.52|622.39|618.39|622.55|618.55|622.23|618.23|17
1617850050000|2021-04-08 02:47:30|622.38|618.38|622.5|618.5|622.51|618.51|621.99|617.99|19
1617850060000|2021-04-08 02:47:40|622.49|618.49|622.59|618.59|622.6|618.6|622.48|618.48|10
1617850070000|2021-04-08 02:47:50|622.57|618.57|622.45|618.45|622.57|618.57|622.37|618.37|27
1617850080000|2021-04-08 02:48:00|622.42|618.42|622.59|618.59|622.59|618.59|622.42|618.42|11
1617850090000|2021-04-08 02:48:10|622.58|618.58|622.65|618.65|622.67|618.67|622.56|618.56|25
1617850100000|2021-04-08 02:48:20|622.64|618.64|622.33|618.33|622.64|618.64|622.33|618.33|17
1617850110000|2021-04-08 02:48:30|622.3|618.3|622.01|618.01|622.3|618.3|621.95|617.95|27
1617850120000|2021-04-08 02:48:40|622.03|618.03|621.98|617.98|622.07|618.07|621.95|617.95|21
1617850130000|2021-04-08 02:48:50|621.96|617.96|621.9|617.9|621.97|617.97|621.9|617.9|6
1617850140000|2021-04-08 02:49:00|621.79|617.79|621.99|617.99|622.01|618.01|621.59|617.59|28
1617850150000|2021-04-08 02:49:10|621.95|617.95|622.01|618.01|622.02|618.02|621.91|617.91|21
1617850160000|2021-04-08 02:49:20|622.07|618.07|621.52|617.52|622.11|618.11|621.51|617.51|25
1617850170000|2021-04-08 02:49:30|621.56|617.56|621.23|617.23|621.56|617.56|621.11|617.11|24
1617850180000|2021-04-08 02:49:40|621.22|617.22|621.27|617.27|621.5|617.5|621.16|617.16|27
1617850190000|2021-04-08 02:49:50|621.26|617.26|620.53|616.53|621.26|617.26|620.49|616.49|29
1617850200000|2021-04-08 02:50:00|620.54|616.54|621.09|617.09|621.11|617.11|620.49|616.49|28
1617850210000|2021-04-08 02:50:10|621.1|617.1|621.36|617.36|621.39|617.39|621.1|617.1|21
1617850220000|2021-04-08 02:50:20|621.38|617.38|621.5|617.5|621.5|617.5|621.28|617.28|20
1617850230000|2021-04-08 02:50:30|621.51|617.51|621.62|617.62|621.63|617.63|621.32|617.32|25
1617850240000|2021-04-08 02:50:40|621.64|617.64|621.82|617.82|621.88|617.88|621.64|617.64|12
1617850250000|2021-04-08 02:50:50|621.81|617.81|621.7|617.7|621.88|617.88|621.68|617.68|19
1617850260000|2021-04-08 02:51:00|621.72|617.72|622.09|618.09|622.1|618.1|621.72|617.72|20
1617850270000|2021-04-08 02:51:10|622.17|618.17|622.28|618.28|622.28|618.28|622.17|618.17|9
1617850280000|2021-04-08 02:51:20|622.26|618.26|622.27|618.27|622.28|618.28|622.2|618.2|14
1617850290000|2021-04-08 02:51:30|622.28|618.28|622.53|618.53|622.53|618.53|622.27|618.27|23
1617850300000|2021-04-08 02:51:40|622.54|618.54|622.94|618.94|622.94|618.94|622.21|618.21|27
1617850310000|2021-04-08 02:51:50|623|619|623.06|619.06|623.17|619.17|622.99|618.99|13
1617850320000|2021-04-08 02:52:00|623.09|619.09|622.87|618.87|623.09|619.09|622.83|618.83|10
1617850330000|2021-04-08 02:52:10|622.77|618.77|622.75|618.75|623.1|619.1|622.73|618.73|29
1617850340000|2021-04-08 02:52:20|622.69|618.69|623|619|623.07|619.07|622.69|618.69|25
1617850350000|2021-04-08 02:52:30|622.99|618.99|622.58|618.58|623.07|619.07|622.58|618.58|24
1617850360000|2021-04-08 02:52:40|622.6|618.6|622.53|618.53|622.72|618.72|622.39|618.39|27
1617850370000|2021-04-08 02:52:50|622.54|618.54|622.44|618.44|622.61|618.61|622.37|618.37|28
1617850380000|2021-04-08 02:53:00|622.42|618.42|622.25|618.25|622.45|618.45|622.25|618.25|11
1617850390000|2021-04-08 02:53:10|622.26|618.26|621.34|617.34|622.26|618.26|621.24|617.24|34
1617850400000|2021-04-08 02:53:20|621.35|617.35|621.73|617.73|621.73|617.73|621.17|617.17|24
1617850410000|2021-04-08 02:53:30|621.7|617.7|621.76|617.76|621.76|617.76|621.59|617.59|25
1617850420000|2021-04-08 02:53:40|621.74|617.74|622.26|618.26|622.26|618.26|621.74|617.74|23
1617850430000|2021-04-08 02:53:50|622.25|618.25|622.3|618.3|622.39|618.39|622.13|618.13|23
1617850440000|2021-04-08 02:54:00|622.26|618.26|622.74|618.74|622.74|618.74|622.26|618.26|20
1617850450000|2021-04-08 02:54:10|622.73|618.73|622.72|618.72|622.77|618.77|622.7|618.7|21
1617850460000|2021-04-08 02:54:20|622.58|618.58|622.47|618.47|622.58|618.58|622.03|618.03|20
1617850470000|2021-04-08 02:54:30|622.46|618.46|622.41|618.41|622.5|618.5|622.19|618.19|27
1617850480000|2021-04-08 02:54:40|622.39|618.39|621.78|617.78|622.39|618.39|621.74|617.74|24
1617850490000|2021-04-08 02:54:50|621.76|617.76|621.49|617.49|621.76|617.76|621.38|617.38|23
1617850500000|2021-04-08 02:55:00|621.48|617.48|621.61|617.61|621.67|617.67|621.41|617.41|30
1617850510000|2021-04-08 02:55:10|621.57|617.57|621.33|617.33|621.6|617.6|621.33|617.33|22
1617850520000|2021-04-08 02:55:20|621.28|617.28|620.85|616.85|621.28|617.28|620.81|616.81|28
1617850530000|2021-04-08 02:55:30|620.93|616.93|621.06|617.06|621.21|617.21|620.93|616.93|29
1617850540000|2021-04-08 02:55:40|621.09|617.09|621.4|617.4|621.45|617.45|621.05|617.05|27
1617850550000|2021-04-08 02:55:50|621.36|617.36|621.04|617.04|621.41|617.41|621.04|617.04|28
1617850560000|2021-04-08 02:56:00|620.97|616.97|621.29|617.29|621.29|617.29|620.97|616.97|29
1617850570000|2021-04-08 02:56:10|621.21|617.21|621.23|617.23|621.25|617.25|621.11|617.11|21
1617850580000|2021-04-08 02:56:20|621.22|617.22|621.15|617.15|621.26|617.26|621.06|617.06|23
1617850590000|2021-04-08 02:56:30|621.18|617.18|622|618|622.03|618.03|621.15|617.15|25
1617850600000|2021-04-08 02:56:40|621.95|617.95|622.49|618.49|622.58|618.58|621.95|617.95|32
1617850610000|2021-04-08 02:56:50|622.48|618.48|622.55|618.55|622.59|618.59|622.48|618.48|18
1617850620000|2021-04-08 02:57:00|622.59|618.59|622.73|618.73|622.77|618.77|622.46|618.46|32
1617850630000|2021-04-08 02:57:10|622.74|618.74|622.59|618.59|622.81|618.81|622.51|618.51|26
1617850640000|2021-04-08 02:57:20|622.66|618.66|622.9|618.9|622.9|618.9|622.46|618.46|24
1617850650000|2021-04-08 02:57:30|622.91|618.91|622.84|618.84|622.91|618.91|622.76|618.76|21
1617850660000|2021-04-08 02:57:40|622.81|618.81|622.82|618.82|622.86|618.86|622.72|618.72|12
1617850670000|2021-04-08 02:57:50|622.84|618.84|622.76|618.76|622.93|618.93|622.76|618.76|15
1617850680000|2021-04-08 02:58:00|622.65|618.65|622.8|618.8|622.8|618.8|622.61|618.61|23
1617850690000|2021-04-08 02:58:10|622.79|618.79|622.99|618.99|623|619|622.76|618.76|25
1617850700000|2021-04-08 02:58:20|623|619|623.22|619.22|623.25|619.25|623|619|16
1617850710000|2021-04-08 02:58:30|623.25|619.25|622.93|618.93|623.27|619.27|622.82|618.82|22
1617850720000|2021-04-08 02:58:40|622.95|618.95|622.96|618.96|622.99|618.99|622.94|618.94|13
1617850730000|2021-04-08 02:58:50|622.95|618.95|622.92|618.92|623.01|619.01|622.91|618.91|14
1617850740000|2021-04-08 02:59:00|622.91|618.91|622.8|618.8|622.96|618.96|622.64|618.64|20
1617850750000|2021-04-08 02:59:10|622.79|618.79|622.86|618.86|622.92|618.92|622.79|618.79|21
1617850760000|2021-04-08 02:59:20|622.79|618.79|623.24|619.24|623.24|619.24|622.54|618.54|30
1617850770000|2021-04-08 02:59:30|623.25|619.25|622.95|618.95|623.25|619.25|622.76|618.76|27
1617850780000|2021-04-08 02:59:40|622.93|618.93|623.15|619.15|623.15|619.15|622.93|618.93|24
1617850790000|2021-04-08 02:59:50|623.14|619.14|623.03|619.03|623.2|619.2|623.03|619.03|19
1617850800000|2021-04-08 03:00:00|623|619|623.5|619.5|623.5|619.5|622.95|618.95|21
1617850810000|2021-04-08 03:00:10|623.49|619.49|623.38|619.38|623.49|619.49|623.16|619.16|16
1617850820000|2021-04-08 03:00:20|623.39|619.39|623.85|619.85|623.85|619.85|623.37|619.37|19
1617850830000|2021-04-08 03:00:30|623.87|619.87|624.21|620.21|624.25|620.25|623.85|619.85|15
1617850840000|2021-04-08 03:00:40|624.22|620.22|624.11|620.11|624.28|620.28|624.05|620.05|26
1617850850000|2021-04-08 03:00:50|624.1|620.1|623.74|619.74|624.1|620.1|623.64|619.64|26
1617850860000|2021-04-08 03:01:00|623.71|619.71|623.89|619.89|624.03|620.03|623.64|619.64|29
1617850870000|2021-04-08 03:01:10|623.88|619.88|623.6|619.6|623.88|619.88|623.38|619.38|29
1617850880000|2021-04-08 03:01:20|623.55|619.55|623.34|619.34|623.56|619.56|623.16|619.16|33
1617850890000|2021-04-08 03:01:30|623.3|619.3|623.32|619.32|623.41|619.41|623.22|619.22|30
1617850900000|2021-04-08 03:01:40|623.3|619.3|622.93|618.93|623.36|619.36|622.93|618.93|23
1617850910000|2021-04-08 03:01:50|622.95|618.95|622.45|618.45|622.95|618.95|622.26|618.26|32
1617850920000|2021-04-08 03:02:00|622.47|618.47|622.32|618.32|622.6|618.6|622.23|618.23|32
1617850930000|2021-04-08 03:02:10|622.49|618.49|622.19|618.19|622.68|618.68|622.15|618.15|22
1617850940000|2021-04-08 03:02:20|622.2|618.2|622.24|618.24|622.49|618.49|622.2|618.2|22
1617850950000|2021-04-08 03:02:30|622.2|618.2|622.17|618.17|622.2|618.2|622.17|618.17|9
1617850960000|2021-04-08 03:02:40|622.18|618.18|622.21|618.21|622.22|618.22|622.17|618.17|7
1617850970000|2021-04-08 03:02:50|622.18|618.18|622|618|622.21|618.21|621.85|617.85|24
1617850980000|2021-04-08 03:03:00|621.97|617.97|621.71|617.71|621.99|617.99|621.71|617.71|23
1617850990000|2021-04-08 03:03:10|621.62|617.62|621.42|617.42|621.69|617.69|621.36|617.36|28
1617851000000|2021-04-08 03:03:20|621.29|617.29|621.21|617.21|621.3|617.3|621.2|617.2|17
1617851010000|2021-04-08 03:03:30|621.2|617.2|621.17|617.17|621.21|617.21|621.13|617.13|25
1617851020000|2021-04-08 03:03:40|621.13|617.13|621.04|617.04|621.17|617.17|620.96|616.96|19
1617851030000|2021-04-08 03:03:50|621.05|617.05|620.31|616.31|621.05|617.05|620.21|616.21|28
1617851040000|2021-04-08 03:04:00|620.29|616.29|620.79|616.79|620.79|616.79|620.28|616.28|21
1617851050000|2021-04-08 03:04:10|620.8|616.8|621.48|617.48|621.53|617.53|620.65|616.65|32
1617851060000|2021-04-08 03:04:20|621.47|617.47|621.22|617.22|621.47|617.47|621.22|617.22|22
1617851070000|2021-04-08 03:04:30|621.17|617.17|620.95|616.95|621.17|617.17|620.95|616.95|19
1617851080000|2021-04-08 03:04:40|620.99|616.99|620.9|616.9|621.08|617.08|620.83|616.83|31
1617851090000|2021-04-08 03:04:50|620.98|616.98|620.32|616.32|620.99|616.99|620.23|616.23|34
1617851100000|2021-04-08 03:05:00|620.29|616.29|620.74|616.74|620.74|616.74|620.29|616.29|26
1617851110000|2021-04-08 03:05:10|620.75|616.75|620.58|616.58|621.05|617.05|620.58|616.58|30
1617851120000|2021-04-08 03:05:20|620.57|616.57|620.26|616.26|620.57|616.57|620.23|616.23|23
1617851130000|2021-04-08 03:05:30|620.21|616.21|619.87|615.87|620.27|616.27|619.86|615.86|21
1617851140000|2021-04-08 03:05:40|619.77|615.77|619.8|615.8|619.87|615.87|619.66|615.66|20
1617851150000|2021-04-08 03:05:50|619.59|615.59|619.69|615.69|619.72|615.72|619.54|615.54|17
1617851160000|2021-04-08 03:06:00|619.7|615.7|619.65|615.65|619.7|615.7|619.56|615.56|13
1617851170000|2021-04-08 03:06:10|619.67|615.67|619.97|615.97|619.97|615.97|619.55|615.55|31
1617851180000|2021-04-08 03:06:20|619.94|615.94|619.92|615.92|619.94|615.94|619.91|615.91|11
1617851190000|2021-04-08 03:06:30|619.91|615.91|619.9|615.9|619.92|615.92|619.86|615.86|12
1617851200000|2021-04-08 03:06:40|619.92|615.92|619.79|615.79|619.92|615.92|619.72|615.72|21
1617851210000|2021-04-08 03:06:50|619.72|615.72|619.94|615.94|620|616|619.7|615.7|18
1617851220000|2021-04-08 03:07:00|619.93|615.93|619.67|615.67|619.94|615.94|619.65|615.65|21
1617851230000|2021-04-08 03:07:10|619.68|615.68|619.16|615.16|619.68|615.68|619.16|615.16|20
1617851240000|2021-04-08 03:07:20|619.14|615.14|619.01|615.01|619.14|615.14|618.32|614.32|30
1617851250000|2021-04-08 03:07:30|619|615|618.63|614.63|619.07|615.07|618.63|614.63|30
1617851260000|2021-04-08 03:07:40|618.57|614.57|618.56|614.56|618.65|614.65|618.55|614.55|13
1617851270000|2021-04-08 03:07:50|618.6|614.6|619.05|615.05|619.14|615.14|618.54|614.54|22
1617851280000|2021-04-08 03:08:00|619|615|618.56|614.56|619.01|615.01|618.29|614.29|29
1617851290000|2021-04-08 03:08:10|618.55|614.55|618.64|614.64|618.64|614.64|618.47|614.47|17
1617851300000|2021-04-08 03:08:20|618.7|614.7|619.2|615.2|619.24|615.24|618.7|614.7|29
1617851310000|2021-04-08 03:08:30|619.21|615.21|619.24|615.24|619.24|615.24|619.05|615.05|26
1617851320000|2021-04-08 03:08:40|619.25|615.25|619.45|615.45|619.69|615.69|619.22|615.22|24
1617851330000|2021-04-08 03:08:50|619.46|615.46|619.37|615.37|619.5|615.5|619.26|615.26|21
1617851340000|2021-04-08 03:09:00|619.36|615.36|619.46|615.46|619.57|615.57|619.33|615.33|30
1617851350000|2021-04-08 03:09:10|619.39|615.39|619.24|615.24|619.45|615.45|619.24|615.24|16
1617851360000|2021-04-08 03:09:20|619.25|615.25|618.69|614.69|619.25|615.25|618.55|614.55|28
1617851370000|2021-04-08 03:09:30|618.8|614.8|618.11|614.11|619.01|615.01|618.11|614.11|29
1617851380000|2021-04-08 03:09:40|618.13|614.13|618.11|614.11|618.25|614.25|617.97|613.97|21
1617851390000|2021-04-08 03:09:50|618.14|614.14|617.89|613.89|618.21|614.21|617.89|613.89|24
1617851400000|2021-04-08 03:10:00|617.88|613.88|617.76|613.76|618.02|614.02|617.66|613.66|12
1617851410000|2021-04-08 03:10:10|617.93|613.93|617.43|613.43|617.93|613.93|617.43|613.43|18
1617851420000|2021-04-08 03:10:20|617.77|613.77|617.06|613.06|617.77|613.77|617.06|613.06|24
1617851430000|2021-04-08 03:10:30|617.05|613.05|616.93|612.93|617.05|613.05|616.85|612.85|16
1617851440000|2021-04-08 03:10:40|616.84|612.84|615.18|611.18|616.97|612.97|615.17|611.17|34
1617851450000|2021-04-08 03:10:50|615.17|611.17|615.37|611.37|615.85|611.85|615.15|611.15|31
1617851460000|2021-04-08 03:11:00|615.31|611.31|615.87|611.87|615.95|611.95|615.26|611.26|30
1617851470000|2021-04-08 03:11:10|615.81|611.81|615.09|611.09|615.81|611.81|614.94|610.94|30
1617851480000|2021-04-08 03:11:20|615.12|611.12|615.68|611.68|615.86|611.86|615.05|611.05|32
1617851490000|2021-04-08 03:11:30|615.77|611.77|615.98|611.98|615.99|611.99|615.73|611.73|29
1617851500000|2021-04-08 03:11:40|616|612|616.1|612.1|616.18|612.18|616|612|30
1617851510000|2021-04-08 03:11:50|616.15|612.15|616.43|612.43|616.53|612.53|616.09|612.09|27
1617851520000|2021-04-08 03:12:00|616.4|612.4|615.75|611.75|616.55|612.55|615.75|611.75|28
1617851530000|2021-04-08 03:12:10|615.74|611.74|615.35|611.35|615.74|611.74|615.32|611.32|25
1617851540000|2021-04-08 03:12:20|615.34|611.34|615.45|611.45|615.45|611.45|615.07|611.07|31
1617851550000|2021-04-08 03:12:30|615.49|611.49|616.34|612.34|616.34|612.34|615.49|611.49|35
1617851560000|2021-04-08 03:12:40|616.33|612.33|616.54|612.54|616.95|612.95|616.2|612.2|32
1617851570000|2021-04-08 03:12:50|616.57|612.57|616.3|612.3|616.59|612.59|615.99|611.99|20
1617851580000|2021-04-08 03:13:00|616.29|612.29|616.61|612.61|616.65|612.65|616.29|612.29|27
1617851590000|2021-04-08 03:13:10|616.6|612.6|616.16|612.16|616.72|612.72|616.13|612.13|30
1617851600000|2021-04-08 03:13:20|616.22|612.22|616.23|612.23|616.32|612.32|616.05|612.05|23
1617851610000|2021-04-08 03:13:30|616.21|612.21|615.8|611.8|616.21|612.21|615.64|611.64|30
1617851620000|2021-04-08 03:13:40|615.81|611.81|616.61|612.61|616.61|612.61|615.77|611.77|32
1617851630000|2021-04-08 03:13:50|616.6|612.6|616.9|612.9|616.9|612.9|616.42|612.42|26
1617851640000|2021-04-08 03:14:00|617.2|613.2|617.33|613.33|617.37|613.37|616.76|612.76|31
1617851650000|2021-04-08 03:14:10|617.37|613.37|617.93|613.93|617.93|613.93|617.34|613.34|30
1617851660000|2021-04-08 03:14:20|617.92|613.92|618.36|614.36|618.47|614.47|617.92|613.92|22
1617851670000|2021-04-08 03:14:30|618.32|614.32|617.88|613.88|618.32|614.32|617.76|613.76|29
1617851680000|2021-04-08 03:14:40|617.89|613.89|618.03|614.03|618.03|614.03|617.82|613.82|27
1617851690000|2021-04-08 03:14:50|618.04|614.04|618.41|614.41|618.41|614.41|618.04|614.04|16
1617851700000|2021-04-08 03:15:00|618.4|614.4|618.33|614.33|618.52|614.52|618.18|614.18|26
1617851710000|2021-04-08 03:15:10|618.35|614.35|618.91|614.91|618.91|614.91|618.35|614.35|27
1617851720000|2021-04-08 03:15:20|618.89|614.89|619.33|615.33|619.33|615.33|618.64|614.64|22
1617851730000|2021-04-08 03:15:30|619.32|615.32|619.55|615.55|619.56|615.56|619.32|615.32|14
1617851740000|2021-04-08 03:15:40|619.56|615.56|619.63|615.63|619.63|615.63|619.44|615.44|10
1617851750000|2021-04-08 03:15:50|619.61|615.61|619.74|615.74|619.81|615.81|619.61|615.61|12
1617851760000|2021-04-08 03:16:00|619.8|615.8|619.44|615.44|619.84|615.84|619.38|615.38|29
1617851770000|2021-04-08 03:16:10|619.46|615.46|619.73|615.73|619.73|615.73|619.43|615.43|25
1617851780000|2021-04-08 03:16:20|619.74|615.74|619.89|615.89|619.89|615.89|619.36|615.36|27
1617851790000|2021-04-08 03:16:30|619.98|615.98|620.28|616.28|620.28|616.28|619.71|615.71|27
1617851800000|2021-04-08 03:16:40|620.29|616.29|619.91|615.91|620.3|616.3|619.91|615.91|22
1617851810000|2021-04-08 03:16:50|619.9|615.9|620.29|616.29|620.29|616.29|619.73|615.73|31
1617851820000|2021-04-08 03:17:00|620.3|616.3|620.13|616.13|620.3|616.3|620.12|616.12|8
1617851830000|2021-04-08 03:17:10|620.12|616.12|620.22|616.22|620.25|616.25|620.09|616.09|25
1617851840000|2021-04-08 03:17:20|620.08|616.08|620.96|616.96|620.99|616.99|620.08|616.08|34
1617851850000|2021-04-08 03:17:30|620.98|616.98|620.64|616.64|620.98|616.98|620.64|616.64|26
1617851860000|2021-04-08 03:17:40|620.69|616.69|620.81|616.81|620.96|616.96|620.69|616.69|22
1617851870000|2021-04-08 03:17:50|620.75|616.75|620.8|616.8|620.8|616.8|620.59|616.59|34
1617851880000|2021-04-08 03:18:00|620.82|616.82|620.97|616.97|621.03|617.03|620.81|616.81|17
1617851890000|2021-04-08 03:18:10|620.98|616.98|621.1|617.1|621.17|617.17|620.94|616.94|20
1617851900000|2021-04-08 03:18:20|621.07|617.07|620.75|616.75|621.1|617.1|620.73|616.73|29
1617851910000|2021-04-08 03:18:30|620.79|616.79|619.66|615.66|620.79|616.79|619.66|615.66|30
1617851920000|2021-04-08 03:18:40|619.65|615.65|619.54|615.54|619.86|615.86|619.54|615.54|21
1617851930000|2021-04-08 03:18:50|619.6|615.6|618.85|614.85|619.6|615.6|618.55|614.55|24
1617851940000|2021-04-08 03:19:00|618.8|614.8|618.79|614.79|618.96|614.96|618.74|614.74|24
1617851950000|2021-04-08 03:19:10|618.63|614.63|619.17|615.17|619.19|615.19|618.61|614.61|22
1617851960000|2021-04-08 03:19:20|619.15|615.15|619.21|615.21|619.21|615.21|619.08|615.08|19
1617851970000|2021-04-08 03:19:30|619.23|615.23|618.83|614.83|619.23|615.23|618.8|614.8|20
1617851980000|2021-04-08 03:19:40|618.84|614.84|618.84|614.84|618.91|614.91|618.83|614.83|12
1617851990000|2021-04-08 03:19:50|618.82|614.82|618.41|614.41|618.83|614.83|618.4|614.4|19
1617852000000|2021-04-08 03:20:00|618.44|614.44|618.28|614.28|618.83|614.83|618|614|27
1617852010000|2021-04-08 03:20:10|618.22|614.22|618.38|614.38|618.44|614.44|617.96|613.96|31
1617852020000|2021-04-08 03:20:20|618.13|614.13|617.55|613.55|618.24|614.24|617.55|613.55|26
1617852030000|2021-04-08 03:20:30|617.56|613.56|617.66|613.66|617.93|613.93|617.56|613.56|23
1617852040000|2021-04-08 03:20:40|617.59|613.59|616.91|612.91|617.59|613.59|616.89|612.89|25
1617852050000|2021-04-08 03:20:50|616.92|612.92|616.38|612.38|617|613|616.31|612.31|33
1617852060000|2021-04-08 03:21:00|616.36|612.36|616.39|612.39|616.41|612.41|616.15|612.15|25
1617852070000|2021-04-08 03:21:10|616.38|612.38|616.03|612.03|616.39|612.39|616.03|612.03|25
1617852080000|2021-04-08 03:21:20|616.02|612.02|616.15|612.15|616.18|612.18|615.86|611.86|17
1617852090000|2021-04-08 03:21:30|616.14|612.14|616.1|612.1|616.45|612.45|616.06|612.06|31
1617852100000|2021-04-08 03:21:40|616.09|612.09|616.17|612.17|616.25|612.25|616.06|612.06|23
1617852110000|2021-04-08 03:21:50|616.19|612.19|616.36|612.36|616.38|612.38|616.11|612.11|21
1617852120000|2021-04-08 03:22:00|616.35|612.35|616.23|612.23|616.54|612.54|616.2|612.2|31
1617852130000|2021-04-08 03:22:10|616.22|612.22|615.76|611.76|616.22|612.22|615.63|611.63|29
1617852140000|2021-04-08 03:22:20|615.68|611.68|615.89|611.89|615.89|611.89|615.63|611.63|22
1617852150000|2021-04-08 03:22:30|615.92|611.92|616.38|612.38|616.51|612.51|615.88|611.88|37
1617852160000|2021-04-08 03:22:40|616.39|612.39|616.65|612.65|616.72|612.72|616.24|612.24|32
1617852170000|2021-04-08 03:22:50|616.66|612.66|616.86|612.86|617.29|613.29|616.66|612.66|27
1617852180000|2021-04-08 03:23:00|616.79|612.79|616.45|612.45|616.79|612.79|616.45|612.45|21
1617852190000|2021-04-08 03:23:10|616.43|612.43|616.65|612.65|616.66|612.66|616.23|612.23|30
1617852200000|2021-04-08 03:23:20|616.6|612.6|617.02|613.02|617.09|613.09|616.57|612.57|30
1617852210000|2021-04-08 03:23:30|617|613|617.07|613.07|617.19|613.19|616.85|612.85|29
1617852220000|2021-04-08 03:23:40|617.04|613.04|617.2|613.2|617.2|613.2|616.96|612.96|25
1617852230000|2021-04-08 03:23:50|617.18|613.18|617.48|613.48|617.56|613.56|617.18|613.18|23
1617852240000|2021-04-08 03:24:00|617.47|613.47|617.37|613.37|617.48|613.48|617.24|613.24|21
1617852250000|2021-04-08 03:24:10|617.36|613.36|617.2|613.2|617.53|613.53|617.16|613.16|29
1617852260000|2021-04-08 03:24:20|617.14|613.14|617.74|613.74|617.76|613.76|617.06|613.06|29
1617852270000|2021-04-08 03:24:30|617.67|613.67|617.87|613.87|617.9|613.9|617.55|613.55|29
1617852280000|2021-04-08 03:24:40|617.88|613.88|618.31|614.31|618.32|614.32|617.88|613.88|20
1617852290000|2021-04-08 03:24:50|618.32|614.32|618.54|614.54|618.54|614.54|618.26|614.26|13
1617852300000|2021-04-08 03:25:00|618.56|614.56|618.13|614.13|618.56|614.56|618.08|614.08|27
1617852310000|2021-04-08 03:25:10|618.12|614.12|618.42|614.42|618.49|614.49|617.91|613.91|24
1617852320000|2021-04-08 03:25:20|618.33|614.33|618.81|614.81|618.81|614.81|618.18|614.18|23
1617852330000|2021-04-08 03:25:30|618.8|614.8|618.68|614.68|618.8|614.8|618.61|614.61|15
1617852340000|2021-04-08 03:25:40|618.66|614.66|618.74|614.74|618.79|614.79|618.63|614.63|17
1617852350000|2021-04-08 03:25:50|618.76|614.76|619.11|615.11|619.11|615.11|618.76|614.76|18
1617852360000|2021-04-08 03:26:00|619.1|615.1|619.33|615.33|619.33|615.33|619.1|615.1|16
1617852370000|2021-04-08 03:26:10|619.32|615.32|619.47|615.47|619.49|615.49|619.28|615.28|14
1617852380000|2021-04-08 03:26:20|619.48|615.48|619.37|615.37|619.52|615.52|619.37|615.37|10
1617852390000|2021-04-08 03:26:30|619.22|615.22|618.69|614.69|619.22|615.22|618.69|614.69|16
1617852400000|2021-04-08 03:26:40|618.56|614.56|618.12|614.12|618.56|614.56|618.12|614.12|28
1617852410000|2021-04-08 03:26:50|618.13|614.13|618.31|614.31|618.37|614.37|618.09|614.09|25
1617852420000|2021-04-08 03:27:00|618.32|614.32|618.32|614.32|618.42|614.42|618.3|614.3|19
1617852430000|2021-04-08 03:27:10|618.38|614.38|618.71|614.71|618.77|614.77|618.34|614.34|26
1617852440000|2021-04-08 03:27:20|618.72|614.72|618.91|614.91|618.96|614.96|618.71|614.71|25
1617852450000|2021-04-08 03:27:30|618.98|614.98|619.18|615.18|619.18|615.18|618.95|614.95|19
1617852460000|2021-04-08 03:27:40|619.17|615.17|619.36|615.36|619.37|615.37|619.14|615.14|18
1617852470000|2021-04-08 03:27:50|619.4|615.4|619.82|615.82|619.82|615.82|619.4|615.4|15
1617852480000|2021-04-08 03:28:00|619.81|615.81|619.81|615.81|619.9|615.9|619.43|615.43|27
1617852490000|2021-04-08 03:28:10|619.86|615.86|619.68|615.68|619.97|615.97|619.57|615.57|24
1617852500000|2021-04-08 03:28:20|619.69|615.69|619.39|615.39|619.71|615.71|619.39|615.39|33
1617852510000|2021-04-08 03:28:30|619.37|615.37|619.18|615.18|619.44|615.44|619.18|615.18|31
1617852520000|2021-04-08 03:28:40|619.13|615.13|619.13|615.13|619.14|615.14|619.05|615.05|25
1617852530000|2021-04-08 03:28:50|619.12|615.12|619.12|615.12|619.16|615.16|618.83|614.83|21
1617852540000|2021-04-08 03:29:00|618.86|614.86|618.44|614.44|619.1|615.1|618.44|614.44|16
1617852550000|2021-04-08 03:29:10|618.4|614.4|618.16|614.16|618.4|614.4|618.11|614.11|5
1617852560000|2021-04-08 03:29:20|618.19|614.19|618.13|614.13|618.24|614.24|618.11|614.11|18
1617852570000|2021-04-08 03:29:30|618.14|614.14|618.06|614.06|618.14|614.14|618.06|614.06|8
1617852580000|2021-04-08 03:29:40|618.05|614.05|617.62|613.62|618.05|614.05|617.14|613.14|32
1617852590000|2021-04-08 03:29:50|617.64|613.64|617.18|613.18|617.64|613.64|617.18|613.18|18
1617852600000|2021-04-08 03:30:00|617.16|613.16|617.37|613.37|617.47|613.47|617.09|613.09|28
1617852610000|2021-04-08 03:30:10|617.36|613.36|617.78|613.78|617.97|613.97|617.36|613.36|26
1617852620000|2021-04-08 03:30:20|617.79|613.79|617.91|613.91|617.95|613.95|617.7|613.7|20
1617852630000|2021-04-08 03:30:30|617.9|613.9|617.74|613.74|617.95|613.95|617.74|613.74|23
1617852640000|2021-04-08 03:30:40|617.95|613.95|618.06|614.06|618.08|614.08|617.78|613.78|24
1617852650000|2021-04-08 03:30:50|618.05|614.05|618.76|614.76|618.85|614.85|617.98|613.98|25
1617852660000|2021-04-08 03:31:00|618.83|614.83|619.15|615.15|619.15|615.15|618.76|614.76|19
1617852670000|2021-04-08 03:31:10|619.16|615.16|618.44|614.44|619.21|615.21|618.41|614.41|22
1617852680000|2021-04-08 03:31:20|618.4|614.4|618.22|614.22|618.4|614.4|618.16|614.16|34
1617852690000|2021-04-08 03:31:30|618.23|614.23|618.09|614.09|618.33|614.33|618.09|614.09|28
1617852700000|2021-04-08 03:31:40|618.06|614.06|617.92|613.92|618.07|614.07|617.92|613.92|18
1617852710000|2021-04-08 03:31:50|617.89|613.89|617.93|613.93|617.93|613.93|617.71|613.71|21
1617852720000|2021-04-08 03:32:00|617.97|613.97|618.78|614.78|618.89|614.89|617.97|613.97|29
1617852730000|2021-04-08 03:32:10|618.79|614.79|619.33|615.33|619.66|615.66|618.79|614.79|33
1617852740000|2021-04-08 03:32:20|619.35|615.35|619.54|615.54|619.67|615.67|619.35|615.35|23
1617852750000|2021-04-08 03:32:30|619.5|615.5|619.88|615.88|619.88|615.88|619.5|615.5|15
1617852760000|2021-04-08 03:32:40|619.87|615.87|619.72|615.72|619.87|615.87|619.69|615.69|19
1617852770000|2021-04-08 03:32:50|619.78|615.78|619.73|615.73|619.78|615.78|619.71|615.71|9
1617852780000|2021-04-08 03:33:00|619.74|615.74|619.71|615.71|619.74|615.74|619.7|615.7|12
1617852790000|2021-04-08 03:33:10|619.67|615.67|619.06|615.06|619.67|615.67|619.05|615.05|24
1617852800000|2021-04-08 03:33:20|619.07|615.07|618.82|614.82|619.09|615.09|618.8|614.8|18
1617852810000|2021-04-08 03:33:30|618.83|614.83|619.04|615.04|619.11|615.11|618.83|614.83|27
1617852820000|2021-04-08 03:33:40|619.03|615.03|619.3|615.3|619.3|615.3|619.01|615.01|16
1617852830000|2021-04-08 03:33:50|619.34|615.34|619.04|615.04|619.34|615.34|618.88|614.88|21
1617852840000|2021-04-08 03:34:00|619.02|615.02|618.57|614.57|619.07|615.07|618.56|614.56|25
1617852850000|2021-04-08 03:34:10|618.58|614.58|618.24|614.24|618.59|614.59|618.15|614.15|32
1617852860000|2021-04-08 03:34:20|618.23|614.23|618.2|614.2|618.3|614.3|618.19|614.19|20
1617852870000|2021-04-08 03:34:30|618.18|614.18|618.19|614.19|618.2|614.2|618.18|614.18|5
1617852880000|2021-04-08 03:34:40|618.18|614.18|618.33|614.33|618.33|614.33|618.09|614.09|15
1617852890000|2021-04-08 03:34:50|618.58|614.58|618.17|614.17|618.95|614.95|618.17|614.17|32
1617852900000|2021-04-08 03:35:00|618.16|614.16|618.69|614.69|618.7|614.7|618.14|614.14|20
1617852910000|2021-04-08 03:35:10|618.7|614.7|619.68|615.68|619.89|615.89|618.7|614.7|31
1617852920000|2021-04-08 03:35:20|619.7|615.7|620.16|616.16|620.16|616.16|619.66|615.66|25
1617852930000|2021-04-08 03:35:30|620.22|616.22|620.11|616.11|620.26|616.26|619.91|615.91|18
1617852940000|2021-04-08 03:35:40|620.1|616.1|620.14|616.14|620.18|616.18|620.01|616.01|16
1617852950000|2021-04-08 03:35:50|620.22|616.22|620.15|616.15|620.34|616.34|619.94|615.94|26
1617852960000|2021-04-08 03:36:00|620.17|616.17|620.35|616.35|620.38|616.38|620.17|616.17|16
1617852970000|2021-04-08 03:36:10|620.37|616.37|620.16|616.16|620.37|616.37|620.16|616.16|20
1617852980000|2021-04-08 03:36:20|620.18|616.18|620.32|616.32|620.36|616.36|620.18|616.18|26
1617852990000|2021-04-08 03:36:30|620.35|616.35|620.29|616.29|620.38|616.38|620.2|616.2|20
1617853000000|2021-04-08 03:36:40|620.3|616.3|620.36|616.36|620.37|616.37|620.22|616.22|18
1617853010000|2021-04-08 03:36:50|620.37|616.37|620.41|616.41|620.43|616.43|620.37|616.37|6
1617853020000|2021-04-08 03:37:00|620.4|616.4|620.33|616.33|620.44|616.44|620.33|616.33|15
1617853030000|2021-04-08 03:37:10|620.32|616.32|620.33|616.33|620.34|616.34|620.32|616.32|5
1617853040000|2021-04-08 03:37:20|620.32|616.32|620.35|616.35|620.35|616.35|620.32|616.32|7
1617853050000|2021-04-08 03:37:30|620.25|616.25|620.07|616.07|620.25|616.25|619.94|615.94|24
1617853060000|2021-04-08 03:37:40|620.08|616.08|620.12|616.12|620.2|616.2|620|616|14
1617853070000|2021-04-08 03:37:50|620.11|616.11|619.99|615.99|620.11|616.11|619.98|615.98|10
1617853080000|2021-04-08 03:38:00|620.03|616.03|620.13|616.13|620.21|616.21|620.03|616.03|14
1617853090000|2021-04-08 03:38:10|620.12|616.12|620.53|616.53|620.53|616.53|620.12|616.12|11
1617853100000|2021-04-08 03:38:20|620.55|616.55|620.5|616.5|620.55|616.55|620.5|616.5|8
1617853110000|2021-04-08 03:38:30|620.54|616.54|620.54|616.54|620.57|616.57|620.53|616.53|13
1617853120000|2021-04-08 03:38:40|620.48|616.48|620.46|616.46|620.48|616.48|620.43|616.43|13
1617853130000|2021-04-08 03:38:50|620.47|616.47|620.49|616.49|620.5|616.5|620.45|616.45|8
1617853140000|2021-04-08 03:39:00|620.5|616.5|620.58|616.58|620.58|616.58|620.5|616.5|8
1617853150000|2021-04-08 03:39:10|620.57|616.57|620.62|616.62|620.62|616.62|620.51|616.51|11
1617853160000|2021-04-08 03:39:20|620.6|616.6|620.5|616.5|620.6|616.6|620.5|616.5|10
1617853170000|2021-04-08 03:39:30|620.49|616.49|620.64|616.64|620.74|616.74|620.47|616.47|27
1617853180000|2021-04-08 03:39:40|620.62|616.62|620.43|616.43|620.62|616.62|620.42|616.42|11
1617853190000|2021-04-08 03:39:50|620.42|616.42|620.16|616.16|620.43|616.43|620.16|616.16|15
1617853200000|2021-04-08 03:40:00|620.09|616.09|620.88|616.88|620.88|616.88|620.09|616.09|29
1617853210000|2021-04-08 03:40:10|620.94|616.94|621.05|617.05|621.05|617.05|620.94|616.94|9
1617853220000|2021-04-08 03:40:20|621.06|617.06|621.76|617.76|621.77|617.77|621.05|617.05|15
1617853230000|2021-04-08 03:40:30|621.75|617.75|621.16|617.16|621.75|617.75|621.16|617.16|22
1617853240000|2021-04-08 03:40:40|621.13|617.13|621.08|617.08|621.21|617.21|620.9|616.9|26
1617853250000|2021-04-08 03:40:50|621.07|617.07|620.95|616.95|621.09|617.09|620.92|616.92|19
1617853260000|2021-04-08 03:41:00|620.94|616.94|620.59|616.59|620.94|616.94|620.59|616.59|28
1617853270000|2021-04-08 03:41:10|620.58|616.58|620.82|616.82|621|617|620.58|616.58|23
1617853280000|2021-04-08 03:41:20|620.86|616.86|621.01|617.01|621.04|617.04|620.68|616.68|29
1617853290000|2021-04-08 03:41:30|621|617|621.06|617.06|621.07|617.07|620.74|616.74|25
1617853300000|2021-04-08 03:41:40|621.08|617.08|621.29|617.29|621.3|617.3|621.07|617.07|13
1617853310000|2021-04-08 03:41:50|621.28|617.28|621.42|617.42|621.44|617.44|621.28|617.28|12
1617853320000|2021-04-08 03:42:00|621.44|617.44|621.64|617.64|621.64|617.64|621.44|617.44|7
1617853330000|2021-04-08 03:42:10|621.63|617.63|621.74|617.74|621.75|617.75|621.57|617.57|14
1617853340000|2021-04-08 03:42:20|621.76|617.76|621.87|617.87|621.88|617.88|621.75|617.75|13
1617853350000|2021-04-08 03:42:30|621.88|617.88|622.03|618.03|622.03|618.03|621.87|617.87|17
1617853360000|2021-04-08 03:42:40|622.04|618.04|622.24|618.24|622.27|618.27|622.04|618.04|20
1617853370000|2021-04-08 03:42:50|622.25|618.25|622.27|618.27|622.28|618.28|622.25|618.25|9
1617853380000|2021-04-08 03:43:00|622.07|618.07|621.9|617.9|622.21|618.21|621.75|617.75|29
1617853390000|2021-04-08 03:43:10|621.89|617.89|621.67|617.67|621.91|617.91|621.49|617.49|28
1617853400000|2021-04-08 03:43:20|621.66|617.66|621.79|617.79|621.79|617.79|621.66|617.66|8
1617853410000|2021-04-08 03:43:30|621.78|617.78|622.07|618.07|622.07|618.07|621.78|617.78|17
1617853420000|2021-04-08 03:43:40|622.05|618.05|622.01|618.01|622.05|618.05|621.84|617.84|17
1617853430000|2021-04-08 03:43:50|622.05|618.05|622.02|618.02|622.06|618.06|621.99|617.99|11
1617853440000|2021-04-08 03:44:00|622.01|618.01|622|618|622.02|618.02|621.99|617.99|14
1617853450000|2021-04-08 03:44:10|621.99|617.99|622.04|618.04|622.05|618.05|621.99|617.99|8
1617853460000|2021-04-08 03:44:20|622.05|618.05|622.1|618.1|622.1|618.1|622.05|618.05|3
1617853470000|2021-04-08 03:44:30|622.09|618.09|622|618|622.15|618.15|621.99|617.99|6
1617853480000|2021-04-08 03:44:40|621.99|617.99|622.01|618.01|622.01|618.01|621.99|617.99|2
1617853490000|2021-04-08 03:44:50|622.02|618.02|622.06|618.06|622.06|618.06|622.02|618.02|11
1617853500000|2021-04-08 03:45:00|622.08|618.08|622.1|618.1|622.13|618.13|622.06|618.06|11
1617853510000|2021-04-08 03:45:10|622.13|618.13|622.1|618.1|622.13|618.13|622.1|618.1|2
1617853520000|2021-04-08 03:45:20|622.11|618.11|622.14|618.14|622.15|618.15|622.11|618.11|4
1617853530000|2021-04-08 03:45:30|622.13|618.13|622.18|618.18|622.19|618.19|622.13|618.13|8
1617853540000|2021-04-08 03:45:40|622.19|618.19|622.22|618.22|622.25|618.25|622.18|618.18|14
1617853550000|2021-04-08 03:45:50|622.27|618.27|622.33|618.33|622.36|618.36|622.27|618.27|9
1617853560000|2021-04-08 03:46:00|622.32|618.32|622.35|618.35|622.36|618.36|622.32|618.32|12
1617853570000|2021-04-08 03:46:10|622.36|618.36|622.31|618.31|622.36|618.36|622.23|618.23|13
1617853580000|2021-04-08 03:46:20|622.33|618.33|622.2|618.2|622.33|618.33|622.17|618.17|12
1617853590000|2021-04-08 03:46:30|622.21|618.21|622.19|618.19|622.21|618.21|622.19|618.19|7
1617853600000|2021-04-08 03:46:40|622.22|618.22|622.25|618.25|622.27|618.27|622.22|618.22|14
1617853610000|2021-04-08 03:46:50|622.24|618.24|622.21|618.21|622.25|618.25|622.2|618.2|12
1617853620000|2021-04-08 03:47:00|622.18|618.18|622.19|618.19|622.19|618.19|622.17|618.17|6
1617853630000|2021-04-08 03:47:10|622.18|618.18|622.05|618.05|622.18|618.18|622.05|618.05|15
1617853640000|2021-04-08 03:47:20|622.06|618.06|621.35|617.35|622.06|618.06|621.35|617.35|26
1617853650000|2021-04-08 03:47:30|621.34|617.34|621.32|617.32|621.39|617.39|621.27|617.27|30
1617853660000|2021-04-08 03:47:40|621.39|617.39|621.82|617.82|621.82|617.82|621.27|617.27|24
1617853670000|2021-04-08 03:47:50|621.84|617.84|621.99|617.99|621.99|617.99|621.84|617.84|24
1617853680000|2021-04-08 03:48:00|622|618|622|618|622|618|621.82|617.82|13
1617853690000|2021-04-08 03:48:10|621.82|617.82|621.48|617.48|621.97|617.97|621.28|617.28|32
1617853700000|2021-04-08 03:48:20|621.41|617.41|621.38|617.38|621.45|617.45|621.14|617.14|29
1617853710000|2021-04-08 03:48:30|621.34|617.34|621.11|617.11|621.37|617.37|621.11|617.11|14
1617853720000|2021-04-08 03:48:40|621.09|617.09|620.98|616.98|621.1|617.1|620.98|616.98|12
1617853730000|2021-04-08 03:48:50|620.96|616.96|620.8|616.8|620.96|616.96|620.78|616.78|11
1617853740000|2021-04-08 03:49:00|620.79|616.79|620.83|616.83|620.83|616.83|620.71|616.71|21
1617853750000|2021-04-08 03:49:10|620.82|616.82|620.83|616.83|620.87|616.87|620.41|616.41|30
1617853760000|2021-04-08 03:49:20|620.84|616.84|621.08|617.08|621.08|617.08|620.84|616.84|10
1617853770000|2021-04-08 03:49:30|621.09|617.09|621.12|617.12|621.12|617.12|621.07|617.07|14
1617853780000|2021-04-08 03:49:40|621.11|617.11|621.21|617.21|621.25|617.25|621.11|617.11|18
1617853790000|2021-04-08 03:49:50|621.2|617.2|621.16|617.16|621.2|617.2|621.16|617.16|8
1617853800000|2021-04-08 03:50:00|621.17|617.17|621.15|617.15|621.18|617.18|621.13|617.13|17
1617853810000|2021-04-08 03:50:10|621.16|617.16|621.11|617.11|621.18|617.18|621.09|617.09|9
1617853820000|2021-04-08 03:50:20|621.12|617.12|621|617|621.15|617.15|620.95|616.95|21
1617853830000|2021-04-08 03:50:30|620.99|616.99|620.98|616.98|621.02|617.02|620.95|616.95|19
1617853840000|2021-04-08 03:50:40|620.97|616.97|621.08|617.08|621.12|617.12|620.96|616.96|12
1617853850000|2021-04-08 03:50:50|621.09|617.09|621.94|617.94|621.96|617.96|621.09|617.09|28
1617853860000|2021-04-08 03:51:00|621.93|617.93|622.08|618.08|622.12|618.12|621.88|617.88|25
1617853870000|2021-04-08 03:51:10|622.12|618.12|622.56|618.56|622.71|618.71|622.08|618.08|23
1617853880000|2021-04-08 03:51:20|622.6|618.6|622.69|618.69|622.72|618.72|622.52|618.52|22
1617853890000|2021-04-08 03:51:30|622.65|618.65|622.55|618.55|622.65|618.65|622.41|618.41|19
1617853900000|2021-04-08 03:51:40|622.74|618.74|622.56|618.56|622.75|618.75|622.56|618.56|10
1617853910000|2021-04-08 03:51:50|622.58|618.58|623.04|619.04|623.06|619.06|622.56|618.56|21
1617853920000|2021-04-08 03:52:00|623.06|619.06|622.88|618.88|623.06|619.06|622.77|618.77|24
1617853930000|2021-04-08 03:52:10|622.89|618.89|623.03|619.03|623.09|619.09|622.88|618.88|24
1617853940000|2021-04-08 03:52:20|623.04|619.04|622.85|618.85|623.04|619.04|622.8|618.8|20
1617853950000|2021-04-08 03:52:30|622.84|618.84|622.92|618.92|622.98|618.98|622.8|618.8|21
1617853960000|2021-04-08 03:52:40|622.85|618.85|622.7|618.7|622.85|618.85|622.68|618.68|24
1617853970000|2021-04-08 03:52:50|622.68|618.68|622.69|618.69|622.77|618.77|622.65|618.65|25
1617853980000|2021-04-08 03:53:00|622.7|618.7|622.43|618.43|622.77|618.77|622.42|618.42|27
1617853990000|2021-04-08 03:53:10|622.41|618.41|622.58|618.58|622.58|618.58|622.34|618.34|25
1617854000000|2021-04-08 03:53:20|622.51|618.51|622.53|618.53|622.55|618.55|622.51|618.51|6
1617854010000|2021-04-08 03:53:30|622.52|618.52|622.36|618.36|622.54|618.54|622.36|618.36|18
1617854020000|2021-04-08 03:53:40|622.35|618.35|622.23|618.23|622.35|618.35|622.23|618.23|10
1617854030000|2021-04-08 03:53:50|622.22|618.22|621.57|617.57|622.24|618.24|621.55|617.55|28
1617854040000|2021-04-08 03:54:00|621.47|617.47|621.6|617.6|621.79|617.79|621.43|617.43|27
1617854050000|2021-04-08 03:54:10|621.59|617.59|621.91|617.91|621.91|617.91|621.58|617.58|16
1617854060000|2021-04-08 03:54:20|621.92|617.92|621.92|617.92|621.97|617.97|621.75|617.75|25
1617854070000|2021-04-08 03:54:30|621.91|617.91|621.87|617.87|621.92|617.92|621.85|617.85|13
1617854080000|2021-04-08 03:54:40|621.86|617.86|621.63|617.63|621.86|617.86|621.61|617.61|20
1617854090000|2021-04-08 03:54:50|621.62|617.62|621.86|617.86|621.86|617.86|621.59|617.59|17
1617854100000|2021-04-08 03:55:00|621.82|617.82|621.88|617.88|622.05|618.05|621.82|617.82|20
1617854110000|2021-04-08 03:55:10|621.86|617.86|621.63|617.63|621.86|617.86|621.61|617.61|15
1617854120000|2021-04-08 03:55:20|621.61|617.61|621.51|617.51|621.61|617.61|621.38|617.38|20
1617854130000|2021-04-08 03:55:30|621.42|617.42|621.07|617.07|621.45|617.45|621.07|617.07|30
1617854140000|2021-04-08 03:55:40|621.16|617.16|621.12|617.12|621.16|617.16|620.95|616.95|24
1617854150000|2021-04-08 03:55:50|621.11|617.11|621.2|617.2|621.37|617.37|620.97|616.97|25
1617854160000|2021-04-08 03:56:00|621.45|617.45|621.36|617.36|621.49|617.49|621.34|617.34|18
1617854170000|2021-04-08 03:56:10|621.39|617.39|621.38|617.38|621.39|617.39|621.28|617.28|33
1617854180000|2021-04-08 03:56:20|621.37|617.37|621.24|617.24|621.57|617.57|621.23|617.23|27
1617854190000|2021-04-08 03:56:30|621.23|617.23|620.61|616.61|621.23|617.23|620.59|616.59|25
1617854200000|2021-04-08 03:56:40|620.68|616.68|620.41|616.41|620.68|616.68|620.3|616.3|10
1617854210000|2021-04-08 03:56:50|620.24|616.24|620.05|616.05|620.24|616.24|620.02|616.02|17
1617854220000|2021-04-08 03:57:00|620.11|616.11|619.8|615.8|620.22|616.22|619.8|615.8|25
1617854230000|2021-04-08 03:57:10|619.82|615.82|619.6|615.6|619.82|615.82|619.59|615.59|22
1617854240000|2021-04-08 03:57:20|619.59|615.59|619.37|615.37|619.59|615.59|619.32|615.32|14
1617854250000|2021-04-08 03:57:30|619.36|615.36|619.32|615.32|619.41|615.41|619.05|615.05|26
1617854260000|2021-04-08 03:57:40|619.24|615.24|619.12|615.12|619.24|615.24|619.02|615.02|22
1617854270000|2021-04-08 03:57:50|619.11|615.11|619.04|615.04|619.11|615.11|618.89|614.89|23
1617854280000|2021-04-08 03:58:00|619.22|615.22|619.43|615.43|619.43|615.43|619.1|615.1|17
1617854290000|2021-04-08 03:58:10|619.38|615.38|620.18|616.18|620.19|616.19|619.34|615.34|28
1617854300000|2021-04-08 03:58:20|620.19|616.19|620.66|616.66|620.66|616.66|620.19|616.19|27
1617854310000|2021-04-08 03:58:30|620.64|616.64|620.95|616.95|621.31|617.31|620.53|616.53|35
1617854320000|2021-04-08 03:58:40|620.96|616.96|620.91|616.91|620.96|616.96|620.8|616.8|25
1617854330000|2021-04-08 03:58:50|620.72|616.72|620.8|616.8|620.85|616.85|620.72|616.72|27
1617854340000|2021-04-08 03:59:00|620.83|616.83|620.49|616.49|620.83|616.83|620.48|616.48|23
1617854350000|2021-04-08 03:59:10|620.48|616.48|619.78|615.78|620.52|616.52|619.76|615.76|25
1617854360000|2021-04-08 03:59:20|619.79|615.79|620.2|616.2|620.22|616.22|619.79|615.79|25
1617854370000|2021-04-08 03:59:30|620.17|616.17|620.41|616.41|620.41|616.41|620.17|616.17|23
1617854380000|2021-04-08 03:59:40|620.34|616.34|620.2|616.2|620.39|616.39|620.2|616.2|18
1617854390000|2021-04-08 03:59:50|620.19|616.19|619.76|615.76|620.19|616.19|619.75|615.75|21
1617854400000|2021-04-08 04:00:00|619.78|615.78|620.27|616.27|620.46|616.46|619.78|615.78|29
1617854410000|2021-04-08 04:00:10|620.31|616.31|620.76|616.76|620.88|616.88|620.31|616.31|32
1617854420000|2021-04-08 04:00:20|620.78|616.78|620.97|616.97|620.98|616.98|620.76|616.76|20
1617854430000|2021-04-08 04:00:30|620.98|616.98|621.54|617.54|621.63|617.63|620.98|616.98|27
1617854440000|2021-04-08 04:00:40|621.57|617.57|621.42|617.42|621.68|617.68|621.34|617.34|32
1617854450000|2021-04-08 04:00:50|621.4|617.4|620.86|616.86|621.51|617.51|620.81|616.81|28
1617854460000|2021-04-08 04:01:00|620.89|616.89|620.92|616.92|621.04|617.04|620.84|616.84|26
1617854470000|2021-04-08 04:01:10|620.9|616.9|620.77|616.77|621.01|617.01|620.67|616.67|25
1617854480000|2021-04-08 04:01:20|620.76|616.76|620.59|616.59|620.92|616.92|620.59|616.59|27
1617854490000|2021-04-08 04:01:30|620.54|616.54|620.45|616.45|620.85|616.85|620.45|616.45|19
1617854500000|2021-04-08 04:01:40|620.44|616.44|620.59|616.59|620.65|616.65|620.22|616.22|32
1617854510000|2021-04-08 04:01:50|620.56|616.56|620.05|616.05|620.56|616.56|619.65|615.65|15
1617854520000|2021-04-08 04:02:00|620.06|616.06|620.2|616.2|620.2|616.2|619.89|615.89|27
1617854530000|2021-04-08 04:02:10|620.15|616.15|620.09|616.09|620.15|616.15|619.96|615.96|28
1617854540000|2021-04-08 04:02:20|620.1|616.1|620.46|616.46|620.46|616.46|620.1|616.1|22
1617854550000|2021-04-08 04:02:30|620.47|616.47|620.6|616.6|620.67|616.67|620.43|616.43|26
1617854560000|2021-04-08 04:02:40|620.66|616.66|621.39|617.39|621.41|617.41|620.66|616.66|23
1617854570000|2021-04-08 04:02:50|621.38|617.38|620.68|616.68|621.38|617.38|620.68|616.68|31
1617854580000|2021-04-08 04:03:00|620.6|616.6|621.12|617.12|621.12|617.12|620.54|616.54|29
1617854590000|2021-04-08 04:03:10|621.06|617.06|621.09|617.09|621.27|617.27|621.05|617.05|28
1617854600000|2021-04-08 04:03:20|621.07|617.07|621.04|617.04|621.09|617.09|620.81|616.81|27
1617854610000|2021-04-08 04:03:30|621.08|617.08|621.19|617.19|621.21|617.21|621.07|617.07|18
1617854620000|2021-04-08 04:03:40|621.07|617.07|620.79|616.79|621.07|617.07|620.79|616.79|21
1617854630000|2021-04-08 04:03:50|620.8|616.8|621.05|617.05|621.28|617.28|620.8|616.8|26
1617854640000|2021-04-08 04:04:00|621.06|617.06|621.09|617.09|621.21|617.21|621.03|617.03|24
1617854650000|2021-04-08 04:04:10|621.14|617.14|621.15|617.15|621.29|617.29|621.1|617.1|21
1617854660000|2021-04-08 04:04:20|621.13|617.13|621|617|621.26|617.26|621|617|22
1617854670000|2021-04-08 04:04:30|620.99|616.99|620.89|616.89|621.14|617.14|620.89|616.89|26
1617854680000|2021-04-08 04:04:40|620.9|616.9|620.7|616.7|621.01|617.01|620.57|616.57|31
1617854690000|2021-04-08 04:04:50|620.68|616.68|620.48|616.48|620.7|616.7|620.48|616.48|22
1617854700000|2021-04-08 04:05:00|620.54|616.54|620.71|616.71|620.95|616.95|620.5|616.5|20
1617854710000|2021-04-08 04:05:10|620.74|616.74|620.94|616.94|620.98|616.98|620.71|616.71|23
1617854720000|2021-04-08 04:05:20|620.95|616.95|620.92|616.92|620.95|616.95|620.81|616.81|25
1617854730000|2021-04-08 04:05:30|620.91|616.91|621.1|617.1|621.13|617.13|620.89|616.89|20
1617854740000|2021-04-08 04:05:40|621.12|617.12|621.28|617.28|621.39|617.39|621.09|617.09|26
1617854750000|2021-04-08 04:05:50|621.25|617.25|621.47|617.47|621.5|617.5|621.25|617.25|21
1617854760000|2021-04-08 04:06:00|621.44|617.44|621.64|617.64|621.9|617.9|621.44|617.44|27
1617854770000|2021-04-08 04:06:10|621.65|617.65|621.5|617.5|621.72|617.72|621.4|617.4|31
1617854780000|2021-04-08 04:06:20|621.49|617.49|621.57|617.57|621.75|617.75|621.49|617.49|28
1617854790000|2021-04-08 04:06:30|621.62|617.62|621.46|617.46|621.67|617.67|621.31|617.31|28
1617854800000|2021-04-08 04:06:40|621.45|617.45|621.58|617.58|621.76|617.76|621.44|617.44|24
1617854810000|2021-04-08 04:06:50|621.5|617.5|621.48|617.48|621.5|617.5|621.36|617.36|20
1617854820000|2021-04-08 04:07:00|621.47|617.47|621.41|617.41|621.49|617.49|621.38|617.38|20
1617854830000|2021-04-08 04:07:10|621.42|617.42|621.73|617.73|621.75|617.75|621.42|617.42|23
1617854840000|2021-04-08 04:07:20|621.74|617.74|621.62|617.62|621.75|617.75|621.56|617.56|28
1617854850000|2021-04-08 04:07:30|621.61|617.61|621.64|617.64|621.64|617.64|621.49|617.49|22
1617854860000|2021-04-08 04:07:40|621.61|617.61|621.98|617.98|621.98|617.98|621.61|617.61|22
1617854870000|2021-04-08 04:07:50|621.99|617.99|622.19|618.19|622.2|618.2|621.88|617.88|31
1617854880000|2021-04-08 04:08:00|622.2|618.2|622.09|618.09|622.22|618.22|621.93|617.93|23
1617854890000|2021-04-08 04:08:10|622.12|618.12|621.53|617.53|622.12|618.12|621.53|617.53|23
1617854900000|2021-04-08 04:08:20|621.48|617.48|621.43|617.43|621.57|617.57|621.41|617.41|19
1617854910000|2021-04-08 04:08:30|621.44|617.44|621.37|617.37|621.57|617.57|621.33|617.33|25
1617854920000|2021-04-08 04:08:40|621.31|617.31|621.3|617.3|621.39|617.39|621.27|617.27|19
1617854930000|2021-04-08 04:08:50|621.29|617.29|621.61|617.61|621.61|617.61|621.23|617.23|13
1617854940000|2021-04-08 04:09:00|621.31|617.31|621.3|617.3|621.31|617.31|621.29|617.29|4
1617854950000|2021-04-08 04:09:10|621.31|617.31|621.3|617.3|621.31|617.31|621.29|617.29|6
1617854960000|2021-04-08 04:09:20|621.31|617.31|621.67|617.67|621.67|617.67|621.24|617.24|16
1617854970000|2021-04-08 04:09:30|621.72|617.72|621.94|617.94|621.94|617.94|621.71|617.71|21
1617854980000|2021-04-08 04:09:40|621.93|617.93|621.96|617.96|622.06|618.06|621.86|617.86|23
1617854990000|2021-04-08 04:09:50|621.98|617.98|621.85|617.85|622.04|618.04|621.85|617.85|25
1617855000000|2021-04-08 04:10:00|621.81|617.81|621.97|617.97|621.97|617.97|621.74|617.74|31
1617855010000|2021-04-08 04:10:10|622.01|618.01|621.87|617.87|622.18|618.18|621.85|617.85|29
1617855020000|2021-04-08 04:10:20|621.84|617.84|622.03|618.03|622.08|618.08|621.82|617.82|20
1617855030000|2021-04-08 04:10:30|622.05|618.05|622.07|618.07|622.07|618.07|622.01|618.01|14
1617855040000|2021-04-08 04:10:40|622.06|618.06|622.24|618.24|622.24|618.24|622.04|618.04|24
1617855050000|2021-04-08 04:10:50|622.25|618.25|622.4|618.4|622.42|618.42|622.23|618.23|17
1617855060000|2021-04-08 04:11:00|622.41|618.41|622.35|618.35|622.42|618.42|622.23|618.23|13
1617855070000|2021-04-08 04:11:10|622.34|618.34|622.4|618.4|622.4|618.4|622.32|618.32|16
1617855080000|2021-04-08 04:11:20|622.51|618.51|622.52|618.52|622.54|618.54|622.39|618.39|12
1617855090000|2021-04-08 04:11:30|622.53|618.53|622.37|618.37|622.54|618.54|622.37|618.37|18
1617855100000|2021-04-08 04:11:40|622.38|618.38|622.39|618.39|622.41|618.41|622.38|618.38|16
1617855110000|2021-04-08 04:11:50|622.4|618.4|622.39|618.39|622.43|618.43|622.39|618.39|9
1617855120000|2021-04-08 04:12:00|622.38|618.38|622.42|618.42|622.44|618.44|622.36|618.36|11
1617855130000|2021-04-08 04:12:10|622.39|618.39|622.33|618.33|622.39|618.39|622.28|618.28|10
1617855140000|2021-04-08 04:12:20|622.32|618.32|622.33|618.33|622.33|618.33|622.32|618.32|2
1617855150000|2021-04-08 04:12:30|622.34|618.34|622.34|618.34|622.34|618.34|622.34|618.34|1
1617855160000|2021-04-08 04:12:40|622.35|618.35|622.32|618.32|622.35|618.35|622.31|618.31|4
1617855170000|2021-04-08 04:12:50|622.33|618.33|622.35|618.35|622.35|618.35|622.32|618.32|14
1617855180000|2021-04-08 04:13:00|622.37|618.37|622.57|618.57|622.6|618.6|622.37|618.37|15
1617855190000|2021-04-08 04:13:10|622.56|618.56|622.59|618.59|622.62|618.62|622.56|618.56|8
1617855200000|2021-04-08 04:13:20|622.6|618.6|622.65|618.65|622.67|618.67|622.59|618.59|10
1617855210000|2021-04-08 04:13:30|622.66|618.66|622.75|618.75|622.77|618.77|622.66|618.66|16
1617855220000|2021-04-08 04:13:40|622.78|618.78|622.79|618.79|622.79|618.79|622.78|618.78|6
1617855230000|2021-04-08 04:13:50|622.84|618.84|623.21|619.21|623.24|619.24|622.8|618.8|22
1617855240000|2021-04-08 04:14:00|623.2|619.2|623.14|619.14|623.2|619.2|623.14|619.14|10
1617855250000|2021-04-08 04:14:10|623.22|619.22|623.32|619.32|623.34|619.34|623.2|619.2|16
1617855260000|2021-04-08 04:14:20|623.33|619.33|623.33|619.33|623.37|619.37|623.33|619.33|7
1617855270000|2021-04-08 04:14:30|623.32|619.32|623.1|619.1|623.36|619.36|623.08|619.08|16
1617855280000|2021-04-08 04:14:40|623.14|619.14|623.14|619.14|623.26|619.26|623.1|619.1|20
1617855290000|2021-04-08 04:14:50|623.13|619.13|623.09|619.09|623.15|619.15|623.09|619.09|16
1617855300000|2021-04-08 04:15:00|623.02|619.02|623.34|619.34|623.34|619.34|623|619|29
1617855310000|2021-04-08 04:15:10|623.35|619.35|623.85|619.85|623.85|619.85|623.34|619.34|20
1617855320000|2021-04-08 04:15:20|623.82|619.82|624.12|620.12|624.12|620.12|623.82|619.82|20
1617855330000|2021-04-08 04:15:30|624.13|620.13|624.21|620.21|624.31|620.31|624.13|620.13|13
1617855340000|2021-04-08 04:15:40|624.26|620.26|624.63|620.63|624.63|620.63|624.26|620.26|17
1617855350000|2021-04-08 04:15:50|624.61|620.61|624.62|620.62|624.67|620.67|624.61|620.61|11
1617855360000|2021-04-08 04:16:00|624.63|620.63|624.71|620.71|624.73|620.73|624.57|620.57|15
1617855370000|2021-04-08 04:16:10|624.7|620.7|624.74|620.74|624.82|620.82|624.69|620.69|19
1617855380000|2021-04-08 04:16:20|624.77|620.77|624.67|620.67|624.81|620.81|624.56|620.56|27
1617855390000|2021-04-08 04:16:30|624.68|620.68|624.54|620.54|624.69|620.69|624.54|620.54|23
1617855400000|2021-04-08 04:16:40|624.53|620.53|624.49|620.49|624.65|620.65|624.49|620.49|24
1617855410000|2021-04-08 04:16:50|624.44|620.44|624.25|620.25|624.44|620.44|624.25|620.25|26
1617855420000|2021-04-08 04:17:00|624.27|620.27|624.78|620.78|624.81|620.81|624.26|620.26|20
1617855430000|2021-04-08 04:17:10|624.79|620.79|625.01|621.01|625.06|621.06|624.79|620.79|26
1617855440000|2021-04-08 04:17:20|625.02|621.02|625.42|621.42|625.42|621.42|624.95|620.95|18
1617855450000|2021-04-08 04:17:30|625.5|621.5|625.47|621.47|625.97|621.97|625.44|621.44|29
1617855460000|2021-04-08 04:17:40|625.37|621.37|625.82|621.82|625.88|621.88|625.33|621.33|29
1617855470000|2021-04-08 04:17:50|625.86|621.86|625.9|621.9|626.12|622.12|625.81|621.81|27
1617855480000|2021-04-08 04:18:00|625.94|621.94|626.55|622.55|626.55|622.55|625.94|621.94|24
1617855490000|2021-04-08 04:18:10|626.56|622.56|626.48|622.48|626.57|622.57|626.35|622.35|24
1617855500000|2021-04-08 04:18:20|626.47|622.47|626.52|622.52|626.53|622.53|626.47|622.47|8
1617855510000|2021-04-08 04:18:30|626.51|622.51|626.39|622.39|626.52|622.52|626.39|622.39|23
1617855520000|2021-04-08 04:18:40|626.32|622.32|626.37|622.37|626.37|622.37|626.15|622.15|17
1617855530000|2021-04-08 04:18:50|626.35|622.35|626.41|622.41|626.52|622.52|626.27|622.27|23
1617855540000|2021-04-08 04:19:00|626.42|622.42|626.47|622.47|626.73|622.73|626.39|622.39|28
1617855550000|2021-04-08 04:19:10|626.48|622.48|626.39|622.39|626.48|622.48|626.34|622.34|18
1617855560000|2021-04-08 04:19:20|626.4|622.4|626.7|622.7|626.72|622.72|626.4|622.4|19
1617855570000|2021-04-08 04:19:30|626.69|622.69|626.85|622.85|626.85|622.85|626.68|622.68|11
1617855580000|2021-04-08 04:19:40|626.86|622.86|626.96|622.96|627.09|623.09|626.86|622.86|22
1617855590000|2021-04-08 04:19:50|626.95|622.95|626.95|622.95|626.97|622.97|626.89|622.89|24
1617855600000|2021-04-08 04:20:00|626.97|622.97|627.18|623.18|627.22|623.22|626.89|622.89|23
1617855610000|2021-04-08 04:20:10|627.19|623.19|627.16|623.16|627.2|623.2|627.12|623.12|11
1617855620000|2021-04-08 04:20:20|627.17|623.17|626.73|622.73|627.19|623.19|626.73|622.73|26
1617855630000|2021-04-08 04:20:30|626.68|622.68|626.75|622.75|626.92|622.92|626.65|622.65|24
1617855640000|2021-04-08 04:20:40|626.74|622.74|626.58|622.58|626.74|622.74|626.58|622.58|20
1617855650000|2021-04-08 04:20:50|626.59|622.59|626.22|622.22|626.59|622.59|626.22|622.22|13
1617855660000|2021-04-08 04:21:00|626.24|622.24|626.35|622.35|626.42|622.42|626.23|622.23|21
1617855670000|2021-04-08 04:21:10|626.32|622.32|626.45|622.45|626.5|622.5|626.32|622.32|28
1617855680000|2021-04-08 04:21:20|626.47|622.47|626.39|622.39|626.49|622.49|626.33|622.33|28
1617855690000|2021-04-08 04:21:30|626.4|622.4|626.47|622.47|626.51|622.51|626.39|622.39|17
1617855700000|2021-04-08 04:21:40|626.5|622.5|626.38|622.38|626.5|622.5|626.33|622.33|13
1617855710000|2021-04-08 04:21:50|626.36|622.36|626.31|622.31|626.39|622.39|626.14|622.14|23
1617855720000|2021-04-08 04:22:00|626.28|622.28|627|623|627|623|626.27|622.27|26
1617855730000|2021-04-08 04:22:10|627.05|623.05|626.75|622.75|627.12|623.12|626.75|622.75|15
1617855740000|2021-04-08 04:22:20|626.74|622.74|627.12|623.12|627.12|623.12|626.59|622.59|25
1617855750000|2021-04-08 04:22:30|627.14|623.14|627.24|623.24|627.24|623.24|627.1|623.1|22
1617855760000|2021-04-08 04:22:40|627.25|623.25|627.8|623.8|627.82|623.82|627.25|623.25|25
1617855770000|2021-04-08 04:22:50|627.95|623.95|627.17|623.17|627.95|623.95|627.14|623.14|29
1617855780000|2021-04-08 04:23:00|627.18|623.18|626.97|622.97|627.22|623.22|626.74|622.74|28
1617855790000|2021-04-08 04:23:10|626.95|622.95|626.77|622.77|626.95|622.95|626.73|622.73|26
1617855800000|2021-04-08 04:23:20|626.73|622.73|627.35|623.35|627.37|623.37|626.72|622.72|25
1617855810000|2021-04-08 04:23:30|627.23|623.23|626.73|622.73|627.23|623.23|626.73|622.73|31
1617855820000|2021-04-08 04:23:40|626.63|622.63|627.2|623.2|627.2|623.2|626.63|622.63|20
1617855830000|2021-04-08 04:23:50|627.23|623.23|627.36|623.36|627.4|623.4|627.22|623.22|16
1617855840000|2021-04-08 04:24:00|627.42|623.42|627.55|623.55|627.55|623.55|627.36|623.36|11
1617855850000|2021-04-08 04:24:10|627.54|623.54|627.33|623.33|627.55|623.55|627.33|623.33|11
1617855860000|2021-04-08 04:24:20|627.34|623.34|627.51|623.51|627.53|623.53|627.34|623.34|9
1617855870000|2021-04-08 04:24:30|627.57|623.57|627.74|623.74|627.78|623.78|627.56|623.56|13
1617855880000|2021-04-08 04:24:40|627.73|623.73|627.92|623.92|627.95|623.95|627.72|623.72|18
1617855890000|2021-04-08 04:24:50|627.81|623.81|627.23|623.23|628.08|624.08|627.23|623.23|24
1617855900000|2021-04-08 04:25:00|627.24|623.24|627.52|623.52|627.59|623.59|627.11|623.11|29
1617855910000|2021-04-08 04:25:10|627.5|623.5|627.47|623.47|627.57|623.57|627.37|623.37|25
1617855920000|2021-04-08 04:25:20|627.45|623.45|627.42|623.42|627.67|623.67|627.37|623.37|27
1617855930000|2021-04-08 04:25:30|627.44|623.44|627.37|623.37|627.58|623.58|627.37|623.37|21
1617855940000|2021-04-08 04:25:40|627.34|623.34|627.52|623.52|627.55|623.55|627.29|623.29|26
1617855950000|2021-04-08 04:25:50|627.54|623.54|627.39|623.39|627.65|623.65|627.39|623.39|27
1617855960000|2021-04-08 04:26:00|627.43|623.43|627.85|623.85|628.1|624.1|627.43|623.43|30
1617855970000|2021-04-08 04:26:10|627.84|623.84|627.81|623.81|627.86|623.86|627.77|623.77|19
1617855980000|2021-04-08 04:26:20|627.8|623.8|627.78|623.78|627.8|623.8|627.68|623.68|18
1617855990000|2021-04-08 04:26:30|627.77|623.77|627.95|623.95|627.95|623.95|627.59|623.59|27
1617856000000|2021-04-08 04:26:40|627.97|623.97|628.01|624.01|628.06|624.06|627.96|623.96|32
1617856010000|2021-04-08 04:26:50|627.95|623.95|628.15|624.15|628.27|624.27|627.95|623.95|14
1617856020000|2021-04-08 04:27:00|628.14|624.14|628.39|624.39|628.42|624.42|628.04|624.04|29
1617856030000|2021-04-08 04:27:10|628.4|624.4|628.39|624.39|628.49|624.49|628.32|624.32|15
1617856040000|2021-04-08 04:27:20|628.4|624.4|628.37|624.37|628.42|624.42|628.26|624.26|26
1617856050000|2021-04-08 04:27:30|628.34|624.34|628.16|624.16|628.35|624.35|628.16|624.16|14
1617856060000|2021-04-08 04:27:40|628.12|624.12|627.61|623.61|628.12|624.12|627.57|623.57|27
1617856070000|2021-04-08 04:27:50|627.58|623.58|627.13|623.13|627.58|623.58|627.07|623.07|18
1617856080000|2021-04-08 04:28:00|627.14|623.14|627.67|623.67|627.72|623.72|627.09|623.09|21
1617856090000|2021-04-08 04:28:10|627.66|623.66|627.32|623.32|627.71|623.71|627.3|623.3|27
1617856100000|2021-04-08 04:28:20|627.29|623.29|627.33|623.33|627.51|623.51|627.23|623.23|26
1617856110000|2021-04-08 04:28:30|627.32|623.32|627.39|623.39|627.59|623.59|627.32|623.32|25
1617856120000|2021-04-08 04:28:40|627.4|623.4|627.52|623.52|627.55|623.55|627.36|623.36|22
1617856130000|2021-04-08 04:28:50|627.49|623.49|627.06|623.06|627.52|623.52|627.06|623.06|22
1617856140000|2021-04-08 04:29:00|627.03|623.03|627.46|623.46|627.51|623.51|626.62|622.62|33
1617856150000|2021-04-08 04:29:10|627.42|623.42|627.17|623.17|627.56|623.56|627.17|623.17|30
1617856160000|2021-04-08 04:29:20|627.13|623.13|626.96|622.96|627.13|623.13|626.84|622.84|23
1617856170000|2021-04-08 04:29:30|626.99|622.99|626.54|622.54|626.99|622.99|626.51|622.51|19
1617856180000|2021-04-08 04:29:40|626.59|622.59|626.18|622.18|626.59|622.59|626.18|622.18|13
1617856190000|2021-04-08 04:29:50|626.19|622.19|626.36|622.36|626.46|622.46|626.19|622.19|21
1617856200000|2021-04-08 04:30:00|626.35|622.35|626.8|622.8|626.81|622.81|626.29|622.29|25
1617856210000|2021-04-08 04:30:10|626.82|622.82|626.78|622.78|626.92|622.92|626.55|622.55|29
1617856220000|2021-04-08 04:30:20|626.77|622.77|626.77|622.77|626.97|622.97|626.77|622.77|20
1617856230000|2021-04-08 04:30:30|626.84|622.84|627.43|623.43|627.64|623.64|626.84|622.84|33
1617856240000|2021-04-08 04:30:40|627.39|623.39|627.46|623.46|627.72|623.72|627.39|623.39|27
1617856250000|2021-04-08 04:30:50|627.44|623.44|627.49|623.49|627.49|623.49|627.42|623.42|13
1617856260000|2021-04-08 04:31:00|627.5|623.5|627.53|623.53|627.68|623.68|627.49|623.49|22
1617856270000|2021-04-08 04:31:10|627.5|623.5|627.22|623.22|627.5|623.5|627.22|623.22|18
1617856280000|2021-04-08 04:31:20|627.21|623.21|627.21|623.21|627.23|623.23|627.16|623.16|14
1617856290000|2021-04-08 04:31:30|627.19|623.19|627.14|623.14|627.19|623.19|626.89|622.89|26
1617856300000|2021-04-08 04:31:40|627.15|623.15|626.98|622.98|627.16|623.16|626.88|622.88|25
1617856310000|2021-04-08 04:31:50|626.95|622.95|627.03|623.03|627.04|623.04|626.8|622.8|27
1617856320000|2021-04-08 04:32:00|627.05|623.05|627.64|623.64|627.64|623.64|627.05|623.05|23
1617856330000|2021-04-08 04:32:10|627.63|623.63|627.61|623.61|627.74|623.74|627.39|623.39|22
1617856340000|2021-04-08 04:32:20|627.65|623.65|627.88|623.88|628.03|624.03|627.65|623.65|32
1617856350000|2021-04-08 04:32:30|627.82|623.82|627.72|623.72|627.86|623.86|627.62|623.62|32
1617856360000|2021-04-08 04:32:40|627.73|623.73|627.68|623.68|627.88|623.88|627.68|623.68|27
1617856370000|2021-04-08 04:32:50|627.69|623.69|627.86|623.86|627.98|623.98|627.68|623.68|20
1617856380000|2021-04-08 04:33:00|627.89|623.89|627.91|623.91|627.92|623.92|627.85|623.85|14
1617856390000|2021-04-08 04:33:10|627.98|623.98|628.13|624.13|628.24|624.24|627.95|623.95|20
1617856400000|2021-04-08 04:33:20|628.12|624.12|628.16|624.16|628.29|624.29|627.92|623.92|27
1617856410000|2021-04-08 04:33:30|628.14|624.14|628.19|624.19|628.26|624.26|628.12|624.12|16
1617856420000|2021-04-08 04:33:40|628.17|624.17|628.23|624.23|628.25|624.25|628.11|624.11|23
1617856430000|2021-04-08 04:33:50|628.24|624.24|628.05|624.05|628.24|624.24|628.05|624.05|15
1617856440000|2021-04-08 04:34:00|628.04|624.04|628.18|624.18|628.18|624.18|628|624|10
1617856450000|2021-04-08 04:34:10|628.17|624.17|628.24|624.24|628.37|624.37|628.17|624.17|29
1617856460000|2021-04-08 04:34:20|628.26|624.26|628.19|624.19|628.42|624.42|628.19|624.19|22
1617856470000|2021-04-08 04:34:30|628.18|624.18|628.21|624.21|628.23|624.23|628.12|624.12|31
1617856480000|2021-04-08 04:34:40|628.22|624.22|628.11|624.11|628.22|624.22|628.11|624.11|14
1617856490000|2021-04-08 04:34:50|628.1|624.1|628.34|624.34|628.35|624.35|627.95|623.95|19
1617856500000|2021-04-08 04:35:00|628.32|624.32|628.54|624.54|628.59|624.59|628.31|624.31|26
1617856510000|2021-04-08 04:35:10|628.55|624.55|628.22|624.22|628.58|624.58|628.22|624.22|23
1617856520000|2021-04-08 04:35:20|628.27|624.27|628.17|624.17|628.29|624.29|628.13|624.13|19
1617856530000|2021-04-08 04:35:30|628.18|624.18|628.28|624.28|628.47|624.47|628.15|624.15|33
1617856540000|2021-04-08 04:35:40|628.27|624.27|628.25|624.25|628.32|624.32|628.19|624.19|18
1617856550000|2021-04-08 04:35:50|628.24|624.24|628.26|624.26|628.27|624.27|628.21|624.21|10
1617856560000|2021-04-08 04:36:00|628.27|624.27|628.66|624.66|628.66|624.66|628.27|624.27|16
1617856570000|2021-04-08 04:36:10|628.65|624.65|628.8|624.8|628.8|624.8|628.65|624.65|13
1617856580000|2021-04-08 04:36:20|628.81|624.81|628.76|624.76|628.81|624.81|628.72|624.72|22
1617856590000|2021-04-08 04:36:30|628.72|624.72|628.69|624.69|628.86|624.86|628.66|624.66|16
1617856600000|2021-04-08 04:36:40|628.68|624.68|629|625|629|625|628.68|624.68|21
1617856610000|2021-04-08 04:36:50|628.99|624.99|628.96|624.96|629.03|625.03|628.93|624.93|22
1617856620000|2021-04-08 04:37:00|628.97|624.97|629.23|625.23|629.23|625.23|628.95|624.95|26
1617856630000|2021-04-08 04:37:10|629.22|625.22|629.14|625.14|629.26|625.26|629.14|625.14|22
1617856640000|2021-04-08 04:37:20|629.13|625.13|629.16|625.16|629.17|625.17|629.08|625.08|19
1617856650000|2021-04-08 04:37:30|629.15|625.15|629.25|625.25|629.25|625.25|629.15|625.15|13
1617856660000|2021-04-08 04:37:40|629.29|625.29|628.89|624.89|629.29|625.29|628.82|624.82|15
1617856670000|2021-04-08 04:37:50|628.93|624.93|629.34|625.34|629.35|625.35|628.92|624.92|32
1617856680000|2021-04-08 04:38:00|629.35|625.35|629.23|625.23|629.35|625.35|629.04|625.04|25
1617856690000|2021-04-08 04:38:10|629.27|625.27|629.51|625.51|629.51|625.51|629.05|625.05|30
1617856700000|2021-04-08 04:38:20|629.49|625.49|629.63|625.63|629.73|625.73|629.49|625.49|15
1617856710000|2021-04-08 04:38:30|629.59|625.59|629.69|625.69|629.75|625.75|629.58|625.58|28
1617856720000|2021-04-08 04:38:40|629.71|625.71|629.78|625.78|629.83|625.83|629.71|625.71|19
1617856730000|2021-04-08 04:38:50|629.79|625.79|629.96|625.96|629.97|625.97|629.7|625.7|21
1617856740000|2021-04-08 04:39:00|629.95|625.95|629.86|625.86|629.95|625.95|629.77|625.77|24
1617856750000|2021-04-08 04:39:10|629.83|625.83|629.9|625.9|629.9|625.9|629.8|625.8|26
1617856760000|2021-04-08 04:39:20|629.89|625.89|630.31|626.31|630.31|626.31|629.84|625.84|32
1617856770000|2021-04-08 04:39:30|630.3|626.3|630.65|626.65|630.65|626.65|630.07|626.07|20
1617856780000|2021-04-08 04:39:40|630.67|626.67|631|627|631.3|627.3|630.59|626.59|35
1617856790000|2021-04-08 04:39:50|630.98|626.98|630.66|626.66|630.98|626.98|630.56|626.56|28
1617856800000|2021-04-08 04:40:00|630.65|626.65|631.45|627.45|631.45|627.45|630.65|626.65|28
1617856810000|2021-04-08 04:40:10|631.44|627.44|631.48|627.48|631.53|627.53|631.13|627.13|23
1617856820000|2021-04-08 04:40:20|631.47|627.47|631.53|627.53|631.54|627.54|631.35|627.35|29
1617856830000|2021-04-08 04:40:30|631.54|627.54|630.77|626.77|631.54|627.54|630.77|626.77|31
1617856840000|2021-04-08 04:40:40|630.76|626.76|630.66|626.66|630.78|626.78|630.59|626.59|18
1617856850000|2021-04-08 04:40:50|630.77|626.77|630.04|626.04|630.77|626.77|629.84|625.84|32
1617856860000|2021-04-08 04:41:00|630.13|626.13|630.21|626.21|630.21|626.21|629.93|625.93|36
1617856870000|2021-04-08 04:41:10|630.22|626.22|630.06|626.06|630.32|626.32|629.99|625.99|31
1617856880000|2021-04-08 04:41:20|630.08|626.08|630.08|626.08|630.39|626.39|629.98|625.98|32
1617856890000|2021-04-08 04:41:30|630.22|626.22|630.45|626.45|630.52|626.52|630.03|626.03|31
1617856900000|2021-04-08 04:41:40|630.38|626.38|630.29|626.29|630.39|626.39|630.23|626.23|26
1617856910000|2021-04-08 04:41:50|630.26|626.26|630.39|626.39|630.39|626.39|630.2|626.2|30
1617856920000|2021-04-08 04:42:00|630.41|626.41|630.13|626.13|630.44|626.44|630.1|626.1|34
1617856930000|2021-04-08 04:42:10|630.1|626.1|629.48|625.48|630.1|626.1|629.37|625.37|31
1617856940000|2021-04-08 04:42:20|629.54|625.54|629.21|625.21|629.54|625.54|629.19|625.19|33
1617856950000|2021-04-08 04:42:30|629.2|625.2|629.47|625.47|629.6|625.6|629.2|625.2|34
1617856960000|2021-04-08 04:42:40|629.46|625.46|629.51|625.51|629.63|625.63|629.31|625.31|29
1617856970000|2021-04-08 04:42:50|629.54|625.54|629.18|625.18|629.54|625.54|629.14|625.14|30
1617856980000|2021-04-08 04:43:00|629.2|625.2|629.37|625.37|629.38|625.38|629.14|625.14|25
1617856990000|2021-04-08 04:43:10|629.38|625.38|629.29|625.29|629.38|625.38|629.24|625.24|22
1617857000000|2021-04-08 04:43:20|629.3|625.3|629.89|625.89|629.89|625.89|629.28|625.28|22
1617857010000|2021-04-08 04:43:30|630.12|626.12|630.72|626.72|630.72|626.72|630.12|626.12|22
1617857020000|2021-04-08 04:43:40|630.71|626.71|630.76|626.76|630.79|626.79|630.6|626.6|24
1617857030000|2021-04-08 04:43:50|630.77|626.77|631.06|627.06|631.13|627.13|630.75|626.75|25
1617857040000|2021-04-08 04:44:00|631.07|627.07|630.55|626.55|631.07|627.07|630.55|626.55|29
1617857050000|2021-04-08 04:44:10|630.76|626.76|630.91|626.91|630.95|626.95|630.75|626.75|20
1617857060000|2021-04-08 04:44:20|630.89|626.89|630.89|626.89|631.02|627.02|630.76|626.76|14
1617857070000|2021-04-08 04:44:30|630.87|626.87|630.82|626.82|630.94|626.94|630.74|626.74|27
1617857080000|2021-04-08 04:44:40|630.84|626.84|630.76|626.76|630.85|626.85|630.68|626.68|23
1617857090000|2021-04-08 04:44:50|630.68|626.68|630.63|626.63|630.84|626.84|630.56|626.56|24
1617857100000|2021-04-08 04:45:00|630.67|626.67|631.03|627.03|631.07|627.07|630.67|626.67|27
1617857110000|2021-04-08 04:45:10|631.04|627.04|631.03|627.03|631.05|627.05|631.02|627.02|11
1617857120000|2021-04-08 04:45:20|631.02|627.02|631.03|627.03|631.04|627.04|630.95|626.95|11
1617857130000|2021-04-08 04:45:30|631.06|627.06|630.93|626.93|631.06|627.06|630.9|626.9|16
1617857140000|2021-04-08 04:45:40|630.9|626.9|630.62|626.62|630.9|626.9|630.62|626.62|12
1617857150000|2021-04-08 04:45:50|630.64|626.64|630.66|626.66|630.89|626.89|630.56|626.56|21
1617857160000|2021-04-08 04:46:00|630.64|626.64|630.65|626.65|630.66|626.66|630.63|626.63|6
1617857170000|2021-04-08 04:46:10|630.67|626.67|630.65|626.65|630.67|626.67|630.58|626.58|5
1617857180000|2021-04-08 04:46:20|630.66|626.66|630.55|626.55|630.71|626.71|630.55|626.55|12
1617857190000|2021-04-08 04:46:30|630.67|626.67|630.35|626.35|630.71|626.71|630.32|626.32|36
1617857200000|2021-04-08 04:46:40|630.33|626.33|630.23|626.23|630.46|626.46|630.18|626.18|34
1617857210000|2021-04-08 04:46:50|630.02|626.02|629.77|625.77|630.02|626.02|629.77|625.77|28
1617857220000|2021-04-08 04:47:00|629.82|625.82|629.62|625.62|629.85|625.85|629.62|625.62|33
1617857230000|2021-04-08 04:47:10|629.76|625.76|629.67|625.67|629.78|625.78|629.53|625.53|34
1617857240000|2021-04-08 04:47:20|629.66|625.66|629.69|625.69|629.74|625.74|629.51|625.51|36
1617857250000|2021-04-08 04:47:30|629.68|625.68|629.56|625.56|629.76|625.76|629.56|625.56|32
1617857260000|2021-04-08 04:47:40|629.63|625.63|630.07|626.07|630.07|626.07|629.63|625.63|25
1617857270000|2021-04-08 04:47:50|630.16|626.16|629.97|625.97|630.4|626.4|629.97|625.97|26
1617857280000|2021-04-08 04:48:00|629.99|625.99|630.02|626.02|630.2|626.2|629.95|625.95|33
1617857290000|2021-04-08 04:48:10|630.01|626.01|629.78|625.78|630.04|626.04|629.69|625.69|35
1617857300000|2021-04-08 04:48:20|629.77|625.77|629.47|625.47|629.79|625.79|629.42|625.42|30
1617857310000|2021-04-08 04:48:30|629.49|625.49|629.01|625.01|629.5|625.5|628.93|624.93|26
1617857320000|2021-04-08 04:48:40|629.04|625.04|629.2|625.2|629.2|625.2|628.89|624.89|24
1617857330000|2021-04-08 04:48:50|629.17|625.17|629.43|625.43|629.64|625.64|629.17|625.17|30
1617857340000|2021-04-08 04:49:00|629.56|625.56|629.24|625.24|629.59|625.59|629.24|625.24|26
1617857350000|2021-04-08 04:49:10|629.21|625.21|629.06|625.06|629.35|625.35|629.02|625.02|30
1617857360000|2021-04-08 04:49:20|629.09|625.09|629.05|625.05|629.12|625.12|629.04|625.04|25
1617857370000|2021-04-08 04:49:30|629.03|625.03|628.99|624.99|629.1|625.1|628.89|624.89|23
1617857380000|2021-04-08 04:49:40|628.98|624.98|629.72|625.72|629.99|625.99|628.98|624.98|36
1617857390000|2021-04-08 04:49:50|629.71|625.71|629.37|625.37|629.71|625.71|629.37|625.37|26
1617857400000|2021-04-08 04:50:00|629.49|625.49|629.85|625.85|629.86|625.86|629.48|625.48|24
1617857410000|2021-04-08 04:50:10|629.83|625.83|629.47|625.47|629.83|625.83|629.44|625.44|28
1617857420000|2021-04-08 04:50:20|629.56|625.56|629.66|625.66|629.66|625.66|629.48|625.48|21
1617857430000|2021-04-08 04:50:30|629.51|625.51|629.69|625.69|629.82|625.82|629.51|625.51|23
1617857440000|2021-04-08 04:50:40|629.71|625.71|629.61|625.61|629.71|625.71|629.61|625.61|18
1617857450000|2021-04-08 04:50:50|629.6|625.6|629.78|625.78|629.79|625.79|629.6|625.6|21
1617857460000|2021-04-08 04:51:00|629.86|625.86|629.84|625.84|629.86|625.86|629.61|625.61|27
1617857470000|2021-04-08 04:51:10|629.86|625.86|629.78|625.78|629.86|625.86|629.77|625.77|20
1617857480000|2021-04-08 04:51:20|629.77|625.77|629.82|625.82|629.82|625.82|629.72|625.72|11
1617857490000|2021-04-08 04:51:30|629.8|625.8|629.62|625.62|629.82|625.82|629.5|625.5|18
1617857500000|2021-04-08 04:51:40|629.59|625.59|629.35|625.35|629.76|625.76|629.35|625.35|21
1617857510000|2021-04-08 04:51:50|629.38|625.38|629.62|625.62|629.69|625.69|629.18|625.18|36
1617857520000|2021-04-08 04:52:00|629.58|625.58|629.71|625.71|629.72|625.72|629.45|625.45|20
1617857530000|2021-04-08 04:52:10|629.72|625.72|629.74|625.74|629.81|625.81|629.41|625.41|29
1617857540000|2021-04-08 04:52:20|629.72|625.72|629.63|625.63|629.72|625.72|629.59|625.59|22
1617857550000|2021-04-08 04:52:30|629.65|625.65|629.43|625.43|629.65|625.65|629.43|625.43|25
1617857560000|2021-04-08 04:52:40|629.48|625.48|629.53|625.53|629.54|625.54|629.1|625.1|35
1617857570000|2021-04-08 04:52:50|629.54|625.54|629.56|625.56|629.59|625.59|629.52|625.52|21
1617857580000|2021-04-08 04:53:00|629.55|625.55|629.78|625.78|629.88|625.88|629.54|625.54|23
1617857590000|2021-04-08 04:53:10|629.74|625.74|629.8|625.8|629.81|625.81|629.59|625.59|27
1617857600000|2021-04-08 04:53:20|629.76|625.76|629.66|625.66|629.8|625.8|629.45|625.45|22
1617857610000|2021-04-08 04:53:30|629.62|625.62|629.45|625.45|629.62|625.62|629.38|625.38|31
1617857620000|2021-04-08 04:53:40|629.46|625.46|629.45|625.45|629.51|625.51|629.4|625.4|19
1617857630000|2021-04-08 04:53:50|629.44|625.44|629.56|625.56|629.56|625.56|629.24|625.24|33
1617857640000|2021-04-08 04:54:00|629.47|625.47|629.47|625.47|629.59|625.59|629.42|625.42|28
1617857650000|2021-04-08 04:54:10|629.49|625.49|629.42|625.42|629.51|625.51|629.36|625.36|24
1617857660000|2021-04-08 04:54:20|629.45|625.45|629.4|625.4|629.45|625.45|629.25|625.25|26
1617857670000|2021-04-08 04:54:30|629.32|625.32|629.69|625.69|629.78|625.78|629.24|625.24|25
1617857680000|2021-04-08 04:54:40|629.72|625.72|630.02|626.02|630.03|626.03|629.58|625.58|27
1617857690000|2021-04-08 04:54:50|629.99|625.99|630.27|626.27|630.36|626.36|629.76|625.76|34
1617857700000|2021-04-08 04:55:00|630.2|626.2|630.82|626.82|630.96|626.96|630.16|626.16|33
1617857710000|2021-04-08 04:55:10|630.93|626.93|630.78|626.78|631.27|627.27|630.78|626.78|33
1617857720000|2021-04-08 04:55:20|630.77|626.77|631.16|627.16|631.16|627.16|630.51|626.51|28
1617857730000|2021-04-08 04:55:30|631.14|627.14|631.23|627.23|631.23|627.23|631.05|627.05|31
1617857740000|2021-04-08 04:55:40|631.21|627.21|631|627|631.26|627.26|630.75|626.75|25
1617857750000|2021-04-08 04:55:50|631.01|627.01|630.51|626.51|631.01|627.01|630.38|626.38|34
1617857760000|2021-04-08 04:56:00|630.52|626.52|630.36|626.36|630.56|626.56|630.34|626.34|32
1617857770000|2021-04-08 04:56:10|630.35|626.35|630.4|626.4|630.43|626.43|630.32|626.32|22
1617857780000|2021-04-08 04:56:20|630.39|626.39|630.25|626.25|630.7|626.7|630.06|626.06|36
1617857790000|2021-04-08 04:56:30|630.32|626.32|630.05|626.05|630.35|626.35|630.02|626.02|33
1617857800000|2021-04-08 04:56:40|630.08|626.08|630.05|626.05|630.1|626.1|630.02|626.02|17
1617857810000|2021-04-08 04:56:50|630.06|626.06|629.69|625.69|630.08|626.08|629.58|625.58|28
1617857820000|2021-04-08 04:57:00|629.68|625.68|629.72|625.72|629.73|625.73|629.56|625.56|34
1617857830000|2021-04-08 04:57:10|629.71|625.71|629.77|625.77|629.82|625.82|629.58|625.58|20
1617857840000|2021-04-08 04:57:20|630.02|626.02|630.5|626.5|630.69|626.69|630.02|626.02|36
1617857850000|2021-04-08 04:57:30|630.49|626.49|630.41|626.41|630.51|626.51|630.15|626.15|38
1617857860000|2021-04-08 04:57:40|630.4|626.4|630.44|626.44|630.45|626.45|630.38|626.38|32
1617857870000|2021-04-08 04:57:50|630.43|626.43|630.72|626.72|630.72|626.72|630.43|626.43|22
1617857880000|2021-04-08 04:58:00|630.73|626.73|630.82|626.82|630.99|626.99|630.72|626.72|27
1617857890000|2021-04-08 04:58:10|630.81|626.81|630.71|626.71|630.87|626.87|630.63|626.63|27
1617857900000|2021-04-08 04:58:20|630.48|626.48|630.49|626.49|630.73|626.73|630.48|626.48|30
1617857910000|2021-04-08 04:58:30|630.47|626.47|630.48|626.48|630.49|626.49|630.41|626.41|23
1617857920000|2021-04-08 04:58:40|630.46|626.46|630.78|626.78|630.81|626.81|630.41|626.41|26
1617857930000|2021-04-08 04:58:50|630.79|626.79|630.77|626.77|630.96|626.96|630.74|626.74|26
1617857940000|2021-04-08 04:59:00|630.78|626.78|630.98|626.98|630.99|626.99|630.74|626.74|21
1617857950000|2021-04-08 04:59:10|631|627|631.13|627.13|631.13|627.13|630.76|626.76|27
1617857960000|2021-04-08 04:59:20|631.12|627.12|631.47|627.47|631.54|627.54|631.12|627.12|21
1617857970000|2021-04-08 04:59:30|631.49|627.49|631.57|627.57|631.58|627.58|631.23|627.23|26
1617857980000|2021-04-08 04:59:40|631.58|627.58|631.7|627.7|631.7|627.7|631.53|627.53|21
1617857990000|2021-04-08 04:59:50|631.71|627.71|631.58|627.58|631.82|627.82|631.57|627.57|27
1617858000000|2021-04-08 05:00:00|631.59|627.59|631.86|627.86|631.86|627.86|631.59|627.59|24
1617858010000|2021-04-08 05:00:10|631.87|627.87|631.82|627.82|631.94|627.94|631.74|627.74|13
1617858020000|2021-04-08 05:00:20|631.81|627.81|631.51|627.51|631.81|627.81|631.51|627.51|28
1617858030000|2021-04-08 05:00:30|631.44|627.44|631.56|627.56|631.56|627.56|631.36|627.36|25
1617858040000|2021-04-08 05:00:40|631.52|627.52|631.55|627.55|631.67|627.67|631.52|627.52|24
1617858050000|2021-04-08 05:00:50|631.56|627.56|631.5|627.5|631.71|627.71|631.47|627.47|28
1617858060000|2021-04-08 05:01:00|631.49|627.49|631.71|627.71|631.73|627.73|631.37|627.37|25
1617858070000|2021-04-08 05:01:10|631.72|627.72|632.17|628.17|632.22|628.22|631.72|627.72|29
1617858080000|2021-04-08 05:01:20|632.03|628.03|632.3|628.3|632.56|628.56|631.95|627.95|28
1617858090000|2021-04-08 05:01:30|632.18|628.18|632.45|628.45|633.26|629.26|632.18|628.18|17
1617858100000|2021-04-08 05:01:40|632.47|628.47|633.91|629.91|633.91|629.91|632.38|628.38|28
1617858110000|2021-04-08 05:01:50|633.86|629.86|633.62|629.62|633.89|629.89|633.54|629.54|14
1617858120000|2021-04-08 05:02:00|633.63|629.63|633.98|629.98|633.98|629.98|633.62|629.62|17
1617858130000|2021-04-08 05:02:10|633.99|629.99|634.28|630.28|634.4|630.4|633.96|629.96|23
1617858140000|2021-04-08 05:02:20|634.3|630.3|634.5|630.5|634.51|630.51|634.09|630.09|19
1617858150000|2021-04-08 05:02:30|634.49|630.49|634.22|630.22|634.51|630.51|634.22|630.22|28
1617858160000|2021-04-08 05:02:40|634.46|630.46|634.46|630.46|634.52|630.52|634.22|630.22|27
1617858170000|2021-04-08 05:02:50|634.44|630.44|634.35|630.35|634.48|630.48|634.33|630.33|23
1617858180000|2021-04-08 05:03:00|634.31|630.31|634.45|630.45|634.49|630.49|634.31|630.31|29
1617858190000|2021-04-08 05:03:10|634.47|630.47|634.54|630.54|634.54|630.54|634.44|630.44|19
1617858200000|2021-04-08 05:03:20|634.53|630.53|634.72|630.72|634.76|630.76|634.51|630.51|12
1617858210000|2021-04-08 05:03:30|634.73|630.73|634.76|630.76|634.79|630.79|634.71|630.71|14
1617858220000|2021-04-08 05:03:40|634.73|630.73|634.59|630.59|634.73|630.73|634.4|630.4|33
1617858230000|2021-04-08 05:03:50|634.51|630.51|633.8|629.8|634.55|630.55|633.8|629.8|33
1617858240000|2021-04-08 05:04:00|633.79|629.79|634.15|630.15|634.16|630.16|633.78|629.78|29
1617858250000|2021-04-08 05:04:10|634.13|630.13|634.08|630.08|634.13|630.13|633.95|629.95|14
1617858260000|2021-04-08 05:04:20|634.07|630.07|634.56|630.56|634.57|630.57|634.07|630.07|27
1617858270000|2021-04-08 05:04:30|634.58|630.58|634.8|630.8|634.83|630.83|634.54|630.54|23
1617858280000|2021-04-08 05:04:40|634.82|630.82|634.47|630.47|634.84|630.84|634.47|630.47|27
1617858290000|2021-04-08 05:04:50|634.48|630.48|634.79|630.79|634.8|630.8|634.22|630.22|28
1617858300000|2021-04-08 05:05:00|634.8|630.8|634.86|630.86|634.87|630.87|634.79|630.79|12
1617858310000|2021-04-08 05:05:10|634.87|630.87|634.9|630.9|634.93|630.93|634.85|630.85|20
1617858320000|2021-04-08 05:05:20|634.89|630.89|634.87|630.87|635.01|631.01|634.87|630.87|26
1617858330000|2021-04-08 05:05:30|634.84|630.84|634.99|630.99|635.21|631.21|634.77|630.77|31
1617858340000|2021-04-08 05:05:40|635|631|634.88|630.88|635.22|631.22|634.88|630.88|31
1617858350000|2021-04-08 05:05:50|634.89|630.89|634.94|630.94|635.06|631.06|634.89|630.89|26
1617858360000|2021-04-08 05:06:00|634.97|630.97|635.2|631.2|635.34|631.34|634.9|630.9|31
1617858370000|2021-04-08 05:06:10|635.27|631.27|635.2|631.2|635.27|631.27|635.14|631.14|20
1617858380000|2021-04-08 05:06:20|635.19|631.19|634.47|630.47|635.28|631.28|634.47|630.47|31
1617858390000|2021-04-08 05:06:30|634.45|630.45|634.41|630.41|634.76|630.76|634.39|630.39|25
1617858400000|2021-04-08 05:06:40|634.37|630.37|633.67|629.67|634.37|630.37|633.65|629.65|33
1617858410000|2021-04-08 05:06:50|633.69|629.69|633.6|629.6|633.86|629.86|633.49|629.49|30
1617858420000|2021-04-08 05:07:00|633.59|629.59|633.79|629.79|633.96|629.96|633.5|629.5|34
1617858430000|2021-04-08 05:07:10|633.81|629.81|634.2|630.2|634.2|630.2|633.7|629.7|26
1617858440000|2021-04-08 05:07:20|634.18|630.18|634.24|630.24|634.28|630.28|634.17|630.17|24
1617858450000|2021-04-08 05:07:30|634.27|630.27|634.39|630.39|634.43|630.43|634.27|630.27|12
1617858460000|2021-04-08 05:07:40|634.36|630.36|634.08|630.08|634.39|630.39|634.04|630.04|26
1617858470000|2021-04-08 05:07:50|634.07|630.07|634.11|630.11|634.25|630.25|634.07|630.07|26
1617858480000|2021-04-08 05:08:00|634.14|630.14|634.12|630.12|634.23|630.23|634.11|630.11|17
1617858490000|2021-04-08 05:08:10|634.08|630.08|633.93|629.93|634.12|630.12|633.89|629.89|23
1617858500000|2021-04-08 05:08:20|633.92|629.92|634.06|630.06|634.11|630.11|633.91|629.91|25
1617858510000|2021-04-08 05:08:30|634.08|630.08|634.06|630.06|634.15|630.15|634.04|630.04|23
1617858520000|2021-04-08 05:08:40|634.07|630.07|634.01|630.01|634.08|630.08|633.99|629.99|21
1617858530000|2021-04-08 05:08:50|634.03|630.03|634.06|630.06|634.16|630.16|634.01|630.01|29
1617858540000|2021-04-08 05:09:00|634.05|630.05|634.21|630.21|634.21|630.21|634.05|630.05|14
1617858550000|2021-04-08 05:09:10|634.2|630.2|633.57|629.57|634.21|630.21|633.56|629.56|25
1617858560000|2021-04-08 05:09:20|633.56|629.56|633.75|629.75|633.88|629.88|633.56|629.56|22
1617858570000|2021-04-08 05:09:30|633.74|629.74|633.43|629.43|633.74|629.74|633.4|629.4|32
1617858580000|2021-04-08 05:09:40|633.49|629.49|633.74|629.74|633.75|629.75|633.41|629.41|23
1617858590000|2021-04-08 05:09:50|633.72|629.72|633.65|629.65|633.72|629.72|633.63|629.63|29
1617858600000|2021-04-08 05:10:00|633.66|629.66|633.4|629.4|633.66|629.66|633.37|629.37|22
1617858610000|2021-04-08 05:10:10|633.37|629.37|633.28|629.28|633.37|629.37|633.27|629.27|10
1617858620000|2021-04-08 05:10:20|633.22|629.22|632.97|628.97|633.24|629.24|632.96|628.96|25
1617858630000|2021-04-08 05:10:30|632.99|628.99|632.54|628.54|633.07|629.07|632.48|628.48|15
1617858640000|2021-04-08 05:10:40|632.42|628.42|632.42|628.42|632.82|628.82|632.41|628.41|25
1617858650000|2021-04-08 05:10:50|632.41|628.41|632.51|628.51|632.55|628.55|632.34|628.34|29
1617858660000|2021-04-08 05:11:00|632.5|628.5|632.87|628.87|632.87|628.87|632.46|628.46|26
1617858670000|2021-04-08 05:11:10|632.86|628.86|633.18|629.18|633.22|629.22|632.86|628.86|20
1617858680000|2021-04-08 05:11:20|633.15|629.15|633.49|629.49|633.5|629.5|633.06|629.06|25
1617858690000|2021-04-08 05:11:30|633.5|629.5|633.51|629.51|633.56|629.56|633.46|629.46|18
1617858700000|2021-04-08 05:11:40|633.5|629.5|633.39|629.39|633.5|629.5|633.36|629.36|22
1617858710000|2021-04-08 05:11:50|633.37|629.37|633.34|629.34|633.37|629.37|633.22|629.22|12
1617858720000|2021-04-08 05:12:00|633.4|629.4|633.42|629.42|633.44|629.44|633.35|629.35|23
1617858730000|2021-04-08 05:12:10|633.41|629.41|633.23|629.23|633.42|629.42|633.2|629.2|25
1617858740000|2021-04-08 05:12:20|633.24|629.24|633.41|629.41|633.45|629.45|633.19|629.19|23
1617858750000|2021-04-08 05:12:30|633.42|629.42|633.52|629.52|633.53|629.53|633.18|629.18|25
1617858760000|2021-04-08 05:12:40|633.53|629.53|633.48|629.48|633.53|629.53|633.44|629.44|16
1617858770000|2021-04-08 05:12:50|633.47|629.47|633.85|629.85|633.85|629.85|633.46|629.46|15
1617858780000|2021-04-08 05:13:00|633.86|629.86|633.94|629.94|633.96|629.96|633.86|629.86|25
1617858790000|2021-04-08 05:13:10|633.93|629.93|633.85|629.85|633.95|629.95|633.8|629.8|25
1617858800000|2021-04-08 05:13:20|633.84|629.84|633.97|629.97|633.97|629.97|633.81|629.81|12
1617858810000|2021-04-08 05:13:30|633.96|629.96|633.97|629.97|633.99|629.99|633.94|629.94|16
1617858820000|2021-04-08 05:13:40|633.95|629.95|633.61|629.61|633.96|629.96|633.61|629.61|20
1617858830000|2021-04-08 05:13:50|633.62|629.62|633.81|629.81|633.81|629.81|633.58|629.58|17
1617858840000|2021-04-08 05:14:00|633.82|629.82|633.87|629.87|633.9|629.9|633.81|629.81|15
1617858850000|2021-04-08 05:14:10|633.88|629.88|633.88|629.88|634.09|630.09|633.87|629.87|16
1617858860000|2021-04-08 05:14:20|633.82|629.82|633.5|629.5|633.82|629.82|633.5|629.5|25
1617858870000|2021-04-08 05:14:30|633.6|629.6|633.76|629.76|633.83|629.83|633.53|629.53|27
1617858880000|2021-04-08 05:14:40|633.75|629.75|633.61|629.61|633.76|629.76|633.6|629.6|18
1617858890000|2021-04-08 05:14:50|633.62|629.62|633.71|629.71|633.95|629.95|633.61|629.61|18
1617858900000|2021-04-08 05:15:00|633.68|629.68|633.64|629.64|633.7|629.7|633.64|629.64|10
1617858910000|2021-04-08 05:15:10|633.67|629.67|633.69|629.69|633.71|629.71|633.65|629.65|13
1617858920000|2021-04-08 05:15:20|633.68|629.68|633.89|629.89|633.94|629.94|633.68|629.68|21
1617858930000|2021-04-08 05:15:30|633.73|629.73|633.67|629.67|633.73|629.73|633.65|629.65|8
1617858940000|2021-04-08 05:15:40|633.69|629.69|633.69|629.69|633.69|629.69|633.67|629.67|17
1617858950000|2021-04-08 05:15:50|633.67|629.67|633.73|629.73|633.88|629.88|633.67|629.67|23
1617858960000|2021-04-08 05:16:00|633.72|629.72|634.05|630.05|634.08|630.08|633.7|629.7|20
1617858970000|2021-04-08 05:16:10|634.04|630.04|634.08|630.08|634.08|630.08|633.8|629.8|7
1617858980000|2021-04-08 05:16:20|634.16|630.16|633.83|629.83|634.16|630.16|633.74|629.74|16
1617858990000|2021-04-08 05:16:30|633.8|629.8|633.98|629.98|634.13|630.13|633.78|629.78|26
1617859000000|2021-04-08 05:16:40|634.04|630.04|633.92|629.92|634.08|630.08|633.79|629.79|27
1617859010000|2021-04-08 05:16:50|633.9|629.9|633.83|629.83|633.95|629.95|633.77|629.77|16
1617859020000|2021-04-08 05:17:00|633.82|629.82|633.89|629.89|633.9|629.9|633.78|629.78|22
1617859030000|2021-04-08 05:17:10|633.83|629.83|633.85|629.85|633.88|629.88|633.77|629.77|11
1617859040000|2021-04-08 05:17:20|633.84|629.84|633.76|629.76|634.12|630.12|633.75|629.75|29
1617859050000|2021-04-08 05:17:30|633.75|629.75|633.97|629.97|634.06|630.06|633.75|629.75|28
1617859060000|2021-04-08 05:17:40|633.94|629.94|633.97|629.97|633.99|629.99|633.87|629.87|11
1617859070000|2021-04-08 05:17:50|633.98|629.98|633.87|629.87|633.98|629.98|633.87|629.87|14
1617859080000|2021-04-08 05:18:00|633.98|629.98|634.05|630.05|634.06|630.06|633.89|629.89|20
1617859090000|2021-04-08 05:18:10|634.1|630.1|634.14|630.14|634.16|630.16|634.1|630.1|11
1617859100000|2021-04-08 05:18:20|634.1|630.1|634.12|630.12|634.12|630.12|634.1|630.1|8
1617859110000|2021-04-08 05:18:30|634.11|630.11|634.12|630.12|634.12|630.12|634.11|630.11|4
1617859120000|2021-04-08 05:18:40|634.11|630.11|634.08|630.08|634.11|630.11|634.08|630.08|5
1617859130000|2021-04-08 05:18:50|634.1|630.1|633.85|629.85|634.1|630.1|633.83|629.83|7
1617859140000|2021-04-08 05:19:00|633.84|629.84|634.11|630.11|634.2|630.2|633.81|629.81|22
1617859150000|2021-04-08 05:19:10|634.13|630.13|634.15|630.15|634.22|630.22|634.12|630.12|20
1617859160000|2021-04-08 05:19:20|634.13|630.13|634.11|630.11|634.24|630.24|633.88|629.88|35
1617859170000|2021-04-08 05:19:30|634.12|630.12|634|630|634.23|630.23|633.85|629.85|30
1617859180000|2021-04-08 05:19:40|633.92|629.92|633.95|629.95|634.03|630.03|633.86|629.86|25
1617859190000|2021-04-08 05:19:50|633.92|629.92|633.96|629.96|633.96|629.96|633.79|629.79|23
1617859200000|2021-04-08 05:20:00|633.87|629.87|634.11|630.11|634.17|630.17|633.87|629.87|24
1617859210000|2021-04-08 05:20:10|634.14|630.14|634.04|630.04|634.2|630.2|633.97|629.97|19
1617859220000|2021-04-08 05:20:20|634.09|630.09|634.13|630.13|634.17|630.17|634|630|32
1617859230000|2021-04-08 05:20:30|634.07|630.07|634.16|630.16|634.17|630.17|634|630|27
1617859240000|2021-04-08 05:20:40|634.1|630.1|634.07|630.07|634.16|630.16|634.03|630.03|30
1617859250000|2021-04-08 05:20:50|634.08|630.08|634.11|630.11|634.14|630.14|634.06|630.06|20
1617859260000|2021-04-08 05:21:00|634.1|630.1|634.14|630.14|634.26|630.26|634.07|630.07|20
1617859270000|2021-04-08 05:21:10|634.12|630.12|634.08|630.08|634.2|630.2|634.02|630.02|32
1617859280000|2021-04-08 05:21:20|634.07|630.07|633.71|629.71|634.07|630.07|633.66|629.66|24
1617859290000|2021-04-08 05:21:30|633.68|629.68|633.44|629.44|633.68|629.68|633.34|629.34|30
1617859300000|2021-04-08 05:21:40|633.43|629.43|633.4|629.4|633.5|629.5|633.25|629.25|29
1617859310000|2021-04-08 05:21:50|633.37|629.37|633.21|629.21|633.42|629.42|633.21|629.21|24
1617859320000|2021-04-08 05:22:00|633.28|629.28|633.51|629.51|633.64|629.64|633.28|629.28|33
1617859330000|2021-04-08 05:22:10|633.57|629.57|633.34|629.34|633.57|629.57|633.34|629.34|26
1617859340000|2021-04-08 05:22:20|633.3|629.3|633.35|629.35|633.35|629.35|633.22|629.22|24
1617859350000|2021-04-08 05:22:30|633.33|629.33|633.19|629.19|633.38|629.38|633.19|629.19|30
1617859360000|2021-04-08 05:22:40|633.25|629.25|633.06|629.06|633.29|629.29|633.06|629.06|21
1617859370000|2021-04-08 05:22:50|633.11|629.11|633.21|629.21|633.22|629.22|633.04|629.04|24
1617859380000|2021-04-08 05:23:00|633.2|629.2|633.06|629.06|633.23|629.23|633.05|629.05|15
1617859390000|2021-04-08 05:23:10|633.25|629.25|633.37|629.37|633.39|629.39|633.06|629.06|18
1617859400000|2021-04-08 05:23:20|633.38|629.38|632.96|628.96|633.38|629.38|632.72|628.72|27
1617859410000|2021-04-08 05:23:30|632.87|628.87|633.12|629.12|633.15|629.15|632.87|628.87|32
1617859420000|2021-04-08 05:23:40|633.1|629.1|633.1|629.1|633.18|629.18|633.08|629.08|25
1617859430000|2021-04-08 05:23:50|633.09|629.09|632.95|628.95|633.18|629.18|632.94|628.94|32
1617859440000|2021-04-08 05:24:00|633.05|629.05|633.1|629.1|633.19|629.19|632.95|628.95|26
1617859450000|2021-04-08 05:24:10|633.11|629.11|633.15|629.15|633.16|629.16|633.06|629.06|26
1617859460000|2021-04-08 05:24:20|633.16|629.16|633.13|629.13|633.19|629.19|633.06|629.06|34
1617859470000|2021-04-08 05:24:30|633.11|629.11|633.24|629.24|633.31|629.31|633.07|629.07|20
1617859480000|2021-04-08 05:24:40|633.23|629.23|633.3|629.3|633.31|629.31|633.22|629.22|18
1617859490000|2021-04-08 05:24:50|633.25|629.25|633.25|629.25|633.25|629.25|633.24|629.24|7
1617859500000|2021-04-08 05:25:00|633.24|629.24|633.19|629.19|633.24|629.24|633.14|629.14|23
1617859510000|2021-04-08 05:25:10|633.17|629.17|633.08|629.08|633.17|629.17|633.03|629.03|20
1617859520000|2021-04-08 05:25:20|633.07|629.07|632.89|628.89|633.09|629.09|632.82|628.82|31
1617859530000|2021-04-08 05:25:30|632.88|628.88|632.69|628.69|632.9|628.9|632.68|628.68|30
1617859540000|2021-04-08 05:25:40|632.68|628.68|632.2|628.2|632.68|628.68|632.1|628.1|34
1617859550000|2021-04-08 05:25:50|632.18|628.18|632.25|628.25|632.35|628.35|632.13|628.13|32
1617859560000|2021-04-08 05:26:00|632.15|628.15|631.92|627.92|632.15|628.15|631.8|627.8|25
1617859570000|2021-04-08 05:26:10|631.93|627.93|631.5|627.5|631.94|627.94|631.5|627.5|21
1617859580000|2021-04-08 05:26:20|631.53|627.53|631.34|627.34|631.55|627.55|631.11|627.11|25
1617859590000|2021-04-08 05:26:30|631.33|627.33|631.3|627.3|631.34|627.34|631.1|627.1|35
1617859600000|2021-04-08 05:26:40|631.1|627.1|631.19|627.19|631.31|627.31|631.08|627.08|26
1617859610000|2021-04-08 05:26:50|631.17|627.17|630.95|626.95|631.23|627.23|630.95|626.95|34
1617859620000|2021-04-08 05:27:00|630.96|626.96|631.09|627.09|631.11|627.11|630.83|626.83|23
1617859630000|2021-04-08 05:27:10|631.1|627.1|630.91|626.91|631.1|627.1|630.87|626.87|20
1617859640000|2021-04-08 05:27:20|630.88|626.88|630.94|626.94|631.04|627.04|630.74|626.74|24
1617859650000|2021-04-08 05:27:30|630.77|626.77|630.76|626.76|631.02|627.02|630.73|626.73|18
1617859660000|2021-04-08 05:27:40|630.96|626.96|630.45|626.45|630.96|626.96|630.45|626.45|18
1617859670000|2021-04-08 05:27:50|630.46|626.46|630.62|626.62|630.64|626.64|630.39|626.39|20
1617859680000|2021-04-08 05:28:00|630.63|626.63|630.72|626.72|630.74|626.74|630.62|626.62|24
1617859690000|2021-04-08 05:28:10|630.73|626.73|630.76|626.76|630.77|626.77|630.38|626.38|26
1617859700000|2021-04-08 05:28:20|630.73|626.73|630.71|626.71|630.77|626.77|630.58|626.58|23
1617859710000|2021-04-08 05:28:30|630.77|626.77|630.79|626.79|630.79|626.79|630.69|626.69|31
1617859720000|2021-04-08 05:28:40|630.72|626.72|630.67|626.67|630.8|626.8|630.44|626.44|33
1617859730000|2021-04-08 05:28:50|630.74|626.74|630.64|626.64|630.74|626.74|630.64|626.64|20
1617859740000|2021-04-08 05:29:00|630.65|626.65|631.66|627.66|631.66|627.66|630.64|626.64|26
1617859750000|2021-04-08 05:29:10|631.59|627.59|631.62|627.62|631.69|627.69|631.53|627.53|13
1617859760000|2021-04-08 05:29:20|631.6|627.6|631.65|627.65|631.67|627.67|631.46|627.46|19
1617859770000|2021-04-08 05:29:30|631.61|627.61|631.65|627.65|631.67|627.67|631.61|627.61|4
1617859780000|2021-04-08 05:29:40|631.61|627.61|631.75|627.75|631.77|627.77|631.61|627.61|7
1617859790000|2021-04-08 05:29:50|631.76|627.76|631.56|627.56|631.76|627.76|631.52|627.52|25
1617859800000|2021-04-08 05:30:00|631.57|627.57|631.78|627.78|631.92|627.92|631.57|627.57|30
1617859810000|2021-04-08 05:30:10|631.77|627.77|631.79|627.79|631.82|627.82|631.76|627.76|18
1617859820000|2021-04-08 05:30:20|631.8|627.8|632.13|628.13|632.16|628.16|631.8|627.8|10
1617859830000|2021-04-08 05:30:30|632.11|628.11|631.91|627.91|632.12|628.12|631.87|627.87|31
1617859840000|2021-04-08 05:30:40|631.9|627.9|632.17|628.17|632.18|628.18|631.9|627.9|25
1617859850000|2021-04-08 05:30:50|632.15|628.15|632|628|632.17|628.17|631.93|627.93|18
1617859860000|2021-04-08 05:31:00|631.98|627.98|631.99|627.99|632.06|628.06|631.98|627.98|14
1617859870000|2021-04-08 05:31:10|631.98|627.98|632|628|632|628|631.97|627.97|8
1617859880000|2021-04-08 05:31:20|631.99|627.99|631.97|627.97|632|628|631.88|627.88|13
1617859890000|2021-04-08 05:31:30|632.01|628.01|632.02|628.02|632.05|628.05|631.97|627.97|17
1617859900000|2021-04-08 05:31:40|632.04|628.04|631.97|627.97|632.04|628.04|631.96|627.96|21
1617859910000|2021-04-08 05:31:50|631.98|627.98|632|628|632.07|628.07|631.95|627.95|19
1617859920000|2021-04-08 05:32:00|631.98|627.98|632.11|628.11|632.11|628.11|631.93|627.93|19
1617859930000|2021-04-08 05:32:10|632.12|628.12|632.24|628.24|632.27|628.27|632.12|628.12|20
1617859940000|2021-04-08 05:32:20|632.25|628.25|632.42|628.42|632.51|628.51|632.25|628.25|26
1617859950000|2021-04-08 05:32:30|632.41|628.41|632.93|628.93|632.95|628.95|632.28|628.28|31
1617859960000|2021-04-08 05:32:40|632.95|628.95|632.77|628.77|632.95|628.95|632.76|628.76|18
1617859970000|2021-04-08 05:32:50|632.82|628.82|632.91|628.91|632.91|628.91|632.78|628.78|18
1617859980000|2021-04-08 05:33:00|632.89|628.89|632.97|628.97|632.97|628.97|632.77|628.77|25
1617859990000|2021-04-08 05:33:10|632.91|628.91|632.91|628.91|632.98|628.98|632.86|628.86|27
1617860000000|2021-04-08 05:33:20|632.9|628.9|632.87|628.87|632.91|628.91|632.76|628.76|12
1617860010000|2021-04-08 05:33:30|632.92|628.92|632.69|628.69|632.92|628.92|632.68|628.68|19
1617860020000|2021-04-08 05:33:40|632.71|628.71|632.74|628.74|632.78|628.78|632.65|628.65|22
1617860030000|2021-04-08 05:33:50|632.73|628.73|632.7|628.7|632.79|628.79|632.66|628.66|32
1617860040000|2021-04-08 05:34:00|632.72|628.72|632.79|628.79|632.79|628.79|632.69|628.69|24
1617860050000|2021-04-08 05:34:10|632.78|628.78|632.75|628.75|632.82|628.82|632.75|628.75|16
1617860060000|2021-04-08 05:34:20|632.78|628.78|632.8|628.8|632.83|628.83|632.76|628.76|23
1617860070000|2021-04-08 05:34:30|632.79|628.79|632.74|628.74|632.79|628.79|632.74|628.74|26
1617860080000|2021-04-08 05:34:40|632.72|628.72|632.68|628.68|632.72|628.72|632.65|628.65|23
1617860090000|2021-04-08 05:34:50|632.69|628.69|632.71|628.71|632.74|628.74|632.67|628.67|19
1617860100000|2021-04-08 05:35:00|632.72|628.72|632.82|628.82|632.83|628.83|632.72|628.72|9
1617860110000|2021-04-08 05:35:10|632.81|628.81|632.74|628.74|632.83|628.83|632.7|628.7|17
1617860120000|2021-04-08 05:35:20|632.69|628.69|632.62|628.62|632.78|628.78|632.46|628.46|22
1617860130000|2021-04-08 05:35:30|632.72|628.72|632.55|628.55|632.76|628.76|632.44|628.44|23
1617860140000|2021-04-08 05:35:40|632.43|628.43|632.45|628.45|632.65|628.65|632.38|628.38|29
1617860150000|2021-04-08 05:35:50|632.37|628.37|632.41|628.41|632.46|628.46|632.33|628.33|32
1617860160000|2021-04-08 05:36:00|632.35|628.35|632.52|628.52|632.6|628.6|632.35|628.35|29
1617860170000|2021-04-08 05:36:10|632.61|628.61|632.19|628.19|632.61|628.61|632.19|628.19|27
1617860180000|2021-04-08 05:36:20|632.23|628.23|632.19|628.19|632.31|628.31|632.19|628.19|16
1617860190000|2021-04-08 05:36:30|632.2|628.2|632.24|628.24|632.35|628.35|632.2|628.2|18
1617860200000|2021-04-08 05:36:40|632.32|628.32|632.3|628.3|632.32|628.32|632.3|628.3|15
1617860210000|2021-04-08 05:36:50|632.33|628.33|632.07|628.07|632.35|628.35|632.05|628.05|26
1617860220000|2021-04-08 05:37:00|632.06|628.06|632|628|632.15|628.15|631.91|627.91|28
1617860230000|2021-04-08 05:37:10|632.08|628.08|631.89|627.89|632.09|628.09|631.81|627.81|25
1617860240000|2021-04-08 05:37:20|631.8|627.8|631.7|627.7|631.85|627.85|631.64|627.64|32
1617860250000|2021-04-08 05:37:30|631.63|627.63|631.46|627.46|631.63|627.63|631.45|627.45|23
1617860260000|2021-04-08 05:37:40|631.45|627.45|631.44|627.44|631.53|627.53|631.32|627.32|20
1617860270000|2021-04-08 05:37:50|631.43|627.43|631.59|627.59|631.6|627.6|631.27|627.27|30
1617860280000|2021-04-08 05:38:00|631.48|627.48|631.38|627.38|631.56|627.56|631.35|627.35|12
1617860290000|2021-04-08 05:38:10|631.36|627.36|631.33|627.33|631.37|627.37|631.32|627.32|12
1617860300000|2021-04-08 05:38:20|631.34|627.34|631.08|627.08|631.35|627.35|631.08|627.08|23
1617860310000|2021-04-08 05:38:30|631.2|627.2|630.67|626.67|631.2|627.2|630.66|626.66|33
1617860320000|2021-04-08 05:38:40|630.65|626.65|630.69|626.69|630.74|626.74|630.63|626.63|25
1617860330000|2021-04-08 05:38:50|630.7|626.7|630.71|626.71|630.73|626.73|630.61|626.61|23
1617860340000|2021-04-08 05:39:00|630.72|626.72|630.79|626.79|630.81|626.81|630.66|626.66|13
1617860350000|2021-04-08 05:39:10|630.86|626.86|630.86|626.86|630.87|626.87|630.86|626.86|3
1617860360000|2021-04-08 05:39:20|630.87|626.87|631.58|627.58|631.66|627.66|630.87|626.87|19
1617860370000|2021-04-08 05:39:30|631.59|627.59|631.6|627.6|631.62|627.62|631.56|627.56|9
1617860380000|2021-04-08 05:39:40|631.55|627.55|631.59|627.59|631.6|627.6|631.47|627.47|6
1617860390000|2021-04-08 05:39:50|631.6|627.6|632.14|628.14|632.2|628.2|631.6|627.6|9
1617860400000|2021-04-08 05:40:00|632.16|628.16|632.18|628.18|632.23|628.23|632.1|628.1|21
1617860410000|2021-04-08 05:40:10|632.16|628.16|632.11|628.11|632.18|628.18|631.98|627.98|16
1617860420000|2021-04-08 05:40:20|632.1|628.1|631.95|627.95|632.1|628.1|631.82|627.82|24
1617860430000|2021-04-08 05:40:30|631.93|627.93|632|628|632.06|628.06|631.93|627.93|22
1617860440000|2021-04-08 05:40:40|631.92|627.92|631.83|627.83|632.01|628.01|631.74|627.74|28
1617860450000|2021-04-08 05:40:50|631.85|627.85|631.93|627.93|631.93|627.93|631.79|627.79|28
1617860460000|2021-04-08 05:41:00|631.92|627.92|631.88|627.88|631.98|627.98|631.8|627.8|20
1617860470000|2021-04-08 05:41:10|631.87|627.87|631.78|627.78|631.87|627.87|631.78|627.78|14
1617860480000|2021-04-08 05:41:20|631.79|627.79|631.78|627.78|631.8|627.8|631.78|627.78|7
1617860490000|2021-04-08 05:41:30|631.79|627.79|631.62|627.62|631.79|627.79|631.61|627.61|15
1617860500000|2021-04-08 05:41:40|631.63|627.63|631.65|627.65|631.72|627.72|631.63|627.63|10
1617860510000|2021-04-08 05:41:50|631.64|627.64|631.58|627.58|631.67|627.67|631.54|627.54|16
1617860520000|2021-04-08 05:42:00|631.67|627.67|631.41|627.41|631.69|627.69|631.41|627.41|30
1617860530000|2021-04-08 05:42:10|631.42|627.42|631.44|627.44|631.54|627.54|631.34|627.34|22
1617860540000|2021-04-08 05:42:20|631.43|627.43|631.28|627.28|631.58|627.58|631.1|627.1|29
1617860550000|2021-04-08 05:42:30|631.29|627.29|631.19|627.19|631.37|627.37|631.19|627.19|27
1617860560000|2021-04-08 05:42:40|631.18|627.18|631.21|627.21|631.28|627.28|631.17|627.17|15
1617860570000|2021-04-08 05:42:50|631.19|627.19|631.21|627.21|631.21|627.21|631.17|627.17|16
1617860580000|2021-04-08 05:43:00|631.19|627.19|631.63|627.63|631.72|627.72|631.16|627.16|23
1617860590000|2021-04-08 05:43:10|631.71|627.71|631.94|627.94|631.94|627.94|631.63|627.63|19
1617860600000|2021-04-08 05:43:20|631.95|627.95|631.94|627.94|632.07|628.07|631.94|627.94|19
1617860610000|2021-04-08 05:43:30|631.96|627.96|631.97|627.97|632.01|628.01|631.92|627.92|10
1617860620000|2021-04-08 05:43:40|631.99|627.99|631.95|627.95|632.16|628.16|631.95|627.95|27
1617860630000|2021-04-08 05:43:50|631.98|627.98|632.18|628.18|632.21|628.21|631.97|627.97|15
1617860640000|2021-04-08 05:44:00|632.17|628.17|632.36|628.36|632.36|628.36|632.05|628.05|25
1617860650000|2021-04-08 05:44:10|632.55|628.55|632.54|628.54|632.57|628.57|632.51|628.51|13
1617860660000|2021-04-08 05:44:20|632.53|628.53|632.64|628.64|632.7|628.7|632.53|628.53|11
1617860670000|2021-04-08 05:44:30|632.66|628.66|632.66|628.66|632.67|628.67|632.6|628.6|12
1617860680000|2021-04-08 05:44:40|632.65|628.65|632.53|628.53|632.66|628.66|632.44|628.44|27
1617860690000|2021-04-08 05:44:50|632.54|628.54|632.53|628.53|632.54|628.54|632.53|628.53|2
1617860700000|2021-04-08 05:45:00|632.54|628.54|632.9|628.9|632.98|628.98|632.54|628.54|11
1617860710000|2021-04-08 05:45:10|632.92|628.92|633.21|629.21|633.21|629.21|632.89|628.89|14
1617860720000|2021-04-08 05:45:20|633.29|629.29|633.43|629.43|633.43|629.43|633.29|629.29|8
1617860730000|2021-04-08 05:45:30|633.44|629.44|633.44|629.44|633.44|629.44|633.44|629.44|1
1617860740000|2021-04-08 05:45:40|633.42|629.42|634.05|630.05|634.05|630.05|633.42|629.42|8
1617860750000|2021-04-08 05:45:50|634.06|630.06|634.07|630.07|634.07|630.07|634.06|630.06|2
1617860760000|2021-04-08 05:46:00|634.08|630.08|634.13|630.13|634.14|630.14|634.08|630.08|6
1617860770000|2021-04-08 05:46:10|634.14|630.14|634.29|630.29|634.41|630.41|634.14|630.14|14
1617860780000|2021-04-08 05:46:20|634.25|630.25|634.06|630.06|634.35|630.35|634.06|630.06|9
1617860790000|2021-04-08 05:46:30|634.07|630.07|633.73|629.73|634.08|630.08|633.7|629.7|18
1617860800000|2021-04-08 05:46:40|633.74|629.74|633.44|629.44|633.76|629.76|633.36|629.36|26
1617860810000|2021-04-08 05:46:50|633.37|629.37|633.05|629.05|633.47|629.47|633.05|629.05|30
1617860820000|2021-04-08 05:47:00|633.02|629.02|633.01|629.01|633.02|629.02|632.89|628.89|14
1617860830000|2021-04-08 05:47:10|632.98|628.98|632.44|628.44|632.98|628.98|632.42|628.42|17
1617860840000|2021-04-08 05:47:20|632.34|628.34|632.16|628.16|632.43|628.43|632.13|628.13|21
1617860850000|2021-04-08 05:47:30|632.07|628.07|632.06|628.06|632.24|628.24|632.03|628.03|25
1617860860000|2021-04-08 05:47:40|632.07|628.07|631.83|627.83|632.09|628.09|631.79|627.79|32
1617860870000|2021-04-08 05:47:50|631.72|627.72|631.67|627.67|631.8|627.8|631.63|627.63|15
1617860880000|2021-04-08 05:48:00|631.68|627.68|631.68|627.68|631.93|627.93|631.65|627.65|19
1617860890000|2021-04-08 05:48:10|631.77|627.77|631.49|627.49|631.77|627.77|631.49|627.49|22
1617860900000|2021-04-08 05:48:20|631.5|627.5|631.52|627.52|631.54|627.54|631.49|627.49|10
1617860910000|2021-04-08 05:48:30|631.54|627.54|631.62|627.62|631.63|627.63|631.54|627.54|19
1617860920000|2021-04-08 05:48:40|631.61|627.61|631.99|627.99|631.99|627.99|631.59|627.59|18
1617860930000|2021-04-08 05:48:50|631.97|627.97|631.96|627.96|632.01|628.01|631.96|627.96|21
1617860940000|2021-04-08 05:49:00|631.94|627.94|631.65|627.65|631.94|627.94|631.65|627.65|26
1617860950000|2021-04-08 05:49:10|631.68|627.68|631.86|627.86|631.87|627.87|631.66|627.66|25
1617860960000|2021-04-08 05:49:20|631.85|627.85|632.46|628.46|632.46|628.46|631.85|627.85|25
1617860970000|2021-04-08 05:49:30|632.45|628.45|632.49|628.49|632.49|628.49|632.44|628.44|13
1617860980000|2021-04-08 05:49:40|632.5|628.5|632.87|628.87|632.87|628.87|632.5|628.5|21
1617860990000|2021-04-08 05:49:50|632.79|628.79|632.76|628.76|632.86|628.86|632.7|628.7|15
1617861000000|2021-04-08 05:50:00|632.81|628.81|633.09|629.09|633.34|629.34|632.73|628.73|28
1617861010000|2021-04-08 05:50:10|633.1|629.1|633.09|629.09|633.44|629.44|633.08|629.08|14
1617861020000|2021-04-08 05:50:20|633.85|629.85|633.95|629.95|633.95|629.95|633.71|629.71|17
1617861030000|2021-04-08 05:50:30|633.86|629.86|633.7|629.7|634.04|630.04|633.69|629.69|27
1617861040000|2021-04-08 05:50:40|633.71|629.71|633.79|629.79|633.86|629.86|633.67|629.67|22
1617861050000|2021-04-08 05:50:50|633.75|629.75|633.61|629.61|633.8|629.8|633.61|629.61|20
1617861060000|2021-04-08 05:51:00|633.59|629.59|633.7|629.7|633.73|629.73|633.58|629.58|25
1617861070000|2021-04-08 05:51:10|633.69|629.69|633.48|629.48|633.7|629.7|633.48|629.48|25
1617861080000|2021-04-08 05:51:20|633.46|629.46|633.06|629.06|633.47|629.47|633.05|629.05|27
1617861090000|2021-04-08 05:51:30|633.08|629.08|633.22|629.22|633.31|629.31|633.08|629.08|26
1617861100000|2021-04-08 05:51:40|633.21|629.21|633.23|629.23|633.23|629.23|633.19|629.19|20
1617861110000|2021-04-08 05:51:50|633.21|629.21|633.03|629.03|633.23|629.23|633.01|629.01|20
1617861120000|2021-04-08 05:52:00|633.02|629.02|632.87|628.87|633.16|629.16|632.86|628.86|27
1617861130000|2021-04-08 05:52:10|632.86|628.86|632.86|628.86|632.95|628.95|632.82|628.82|26
1617861140000|2021-04-08 05:52:20|632.85|628.85|632.9|628.9|632.97|628.97|632.85|628.85|18
1617861150000|2021-04-08 05:52:30|632.91|628.91|632.84|628.84|632.91|628.91|632.76|628.76|20
1617861160000|2021-04-08 05:52:40|632.83|628.83|632.68|628.68|632.92|628.92|632.58|628.58|32
1617861170000|2021-04-08 05:52:50|632.7|628.7|632.63|628.63|632.74|628.74|632.56|628.56|31
1617861180000|2021-04-08 05:53:00|632.62|628.62|632.44|628.44|632.78|628.78|632.44|628.44|28
1617861190000|2021-04-08 05:53:10|632.55|628.55|632.49|628.49|632.72|628.72|632.49|628.49|29
1617861200000|2021-04-08 05:53:20|632.48|628.48|632.37|628.37|632.53|628.53|632.28|628.28|21
1617861210000|2021-04-08 05:53:30|632.39|628.39|632.07|628.07|632.54|628.54|632|628|34
1617861220000|2021-04-08 05:53:40|632.09|628.09|632.05|628.05|632.11|628.11|632.03|628.03|26
1617861230000|2021-04-08 05:53:50|631.95|627.95|631.63|627.63|632.05|628.05|631.58|627.58|30
1617861240000|2021-04-08 05:54:00|631.64|627.64|631.58|627.58|631.74|627.74|631.47|627.47|27
1617861250000|2021-04-08 05:54:10|631.54|627.54|631.15|627.15|631.57|627.57|631.14|627.14|24
1617861260000|2021-04-08 05:54:20|631.1|627.1|631.19|627.19|631.31|627.31|631.07|627.07|26
1617861270000|2021-04-08 05:54:30|631.21|627.21|631.23|627.23|631.33|627.33|631.17|627.17|26
1617861280000|2021-04-08 05:54:40|631.17|627.17|631.24|627.24|631.25|627.25|631.16|627.16|21
1617861290000|2021-04-08 05:54:50|631.18|627.18|630.82|626.82|631.24|627.24|630.78|626.78|28
1617861300000|2021-04-08 05:55:00|630.73|626.73|631.16|627.16|631.16|627.16|630.67|626.67|31
1617861310000|2021-04-08 05:55:10|631.11|627.11|631.03|627.03|631.12|627.12|631.03|627.03|16
1617861320000|2021-04-08 05:55:20|631.12|627.12|630.98|626.98|631.13|627.13|630.95|626.95|21
1617861330000|2021-04-08 05:55:30|631.02|627.02|630.83|626.83|631.02|627.02|630.76|626.76|31
1617861340000|2021-04-08 05:55:40|630.77|626.77|630.08|626.08|630.77|626.77|630.06|626.06|25
1617861350000|2021-04-08 05:55:50|630.06|626.06|630.09|626.09|630.21|626.21|629.98|625.98|16
1617861360000|2021-04-08 05:56:00|630.08|626.08|630.16|626.16|630.24|626.24|630.07|626.07|30
1617861370000|2021-04-08 05:56:10|630.15|626.15|629.91|625.91|630.21|626.21|629.91|625.91|38
1617861380000|2021-04-08 05:56:20|629.89|625.89|629.63|625.63|630|626|629.63|625.63|30
1617861390000|2021-04-08 05:56:30|629.61|625.61|629.58|625.58|629.71|625.71|629.54|625.54|27
1617861400000|2021-04-08 05:56:40|629.59|625.59|629.09|625.09|629.6|625.6|629.09|625.09|29
1617861410000|2021-04-08 05:56:50|629.17|625.17|629.3|625.3|629.3|625.3|629.09|625.09|33
1617861420000|2021-04-08 05:57:00|629.27|625.27|629.17|625.17|629.3|625.3|629.05|625.05|19
1617861430000|2021-04-08 05:57:10|629.18|625.18|629.32|625.32|629.42|625.42|629.18|625.18|17
1617861440000|2021-04-08 05:57:20|629.33|625.33|629.32|625.32|629.35|625.35|629.31|625.31|13
1617861450000|2021-04-08 05:57:30|629.31|625.31|629.06|625.06|629.32|625.32|629.02|625.02|24
1617861460000|2021-04-08 05:57:40|629.05|625.05|629.03|625.03|629.06|625.06|628.75|624.75|24
1617861470000|2021-04-08 05:57:50|629.02|625.02|629.03|625.03|629.07|625.07|628.81|624.81|28
1617861480000|2021-04-08 05:58:00|629.04|625.04|629.31|625.31|629.33|625.33|629.04|625.04|20
1617861490000|2021-04-08 05:58:10|629.33|625.33|629.32|625.32|629.35|625.35|629.31|625.31|9
1617861500000|2021-04-08 05:58:20|629.33|625.33|629.21|625.21|629.34|625.34|629.2|625.2|11
1617861510000|2021-04-08 05:58:30|629.22|625.22|629.11|625.11|629.22|625.22|629.11|625.11|20
1617861520000|2021-04-08 05:58:40|629.12|625.12|629.13|625.13|629.14|625.14|629.07|625.07|21
1617861530000|2021-04-08 05:58:50|629.11|625.11|629.2|625.2|629.22|625.22|629.09|625.09|18
1617861540000|2021-04-08 05:59:00|629.21|625.21|628.98|624.98|629.21|625.21|628.98|624.98|21
1617861550000|2021-04-08 05:59:10|629|625|629.03|625.03|629.07|625.07|628.97|624.97|29
1617861560000|2021-04-08 05:59:20|629.05|625.05|629.4|625.4|629.43|625.43|629.01|625.01|30
1617861570000|2021-04-08 05:59:30|629.39|625.39|629.64|625.64|629.64|625.64|629.39|625.39|11
1617861580000|2021-04-08 05:59:40|629.63|625.63|630.18|626.18|630.18|626.18|629.63|625.63|16
1617861590000|2021-04-08 05:59:50|630.23|626.23|630.6|626.6|630.6|626.6|630.21|626.21|19
1617861600000|2021-04-08 06:00:00|630.69|626.69|630.74|626.74|630.89|626.89|630.6|626.6|28
1617861610000|2021-04-08 06:00:10|630.79|626.79|631.98|627.98|631.98|627.98|630.79|626.79|24
1617861620000|2021-04-08 06:00:20|631.93|627.93|632.04|628.04|632.04|628.04|631.82|627.82|23
1617861630000|2021-04-08 06:00:30|631.95|627.95|631.67|627.67|632.04|628.04|631.58|627.58|30
1617861640000|2021-04-08 06:00:40|631.76|627.76|631.72|627.72|631.9|627.9|631.72|627.72|25
1617861650000|2021-04-08 06:00:50|631.75|627.75|631.06|627.06|631.76|627.76|631.06|627.06|30
1617861660000|2021-04-08 06:01:00|631.07|627.07|631.37|627.37|631.52|627.52|631.07|627.07|28
1617861670000|2021-04-08 06:01:10|631.26|627.26|631.4|627.4|631.52|627.52|631.19|627.19|30
1617861680000|2021-04-08 06:01:20|631.41|627.41|630.83|626.83|631.41|627.41|630.83|626.83|27
1617861690000|2021-04-08 06:01:30|630.81|626.81|630.97|626.97|631.03|627.03|630.81|626.81|30
1617861700000|2021-04-08 06:01:40|630.96|626.96|630.91|626.91|631.04|627.04|630.88|626.88|24
1617861710000|2021-04-08 06:01:50|630.87|626.87|630.4|626.4|630.99|626.99|630.3|626.3|24
1617861720000|2021-04-08 06:02:00|630.29|626.29|630.4|626.4|630.48|626.48|630.29|626.29|32
1617861730000|2021-04-08 06:02:10|630.43|626.43|629.96|625.96|630.43|626.43|629.96|625.96|29
1617861740000|2021-04-08 06:02:20|629.93|625.93|630.15|626.15|630.15|626.15|629.89|625.89|18
1617861750000|2021-04-08 06:02:30|630.14|626.14|630.21|626.21|630.23|626.23|630.14|626.14|10
1617861760000|2021-04-08 06:02:40|630.22|626.22|630.23|626.23|630.23|626.23|630.2|626.2|15
1617861770000|2021-04-08 06:02:50|630.22|626.22|630.21|626.21|630.22|626.22|630.16|626.16|15
1617861780000|2021-04-08 06:03:00|630.2|626.2|630.16|626.16|630.23|626.23|630.14|626.14|25
1617861790000|2021-04-08 06:03:10|630.15|626.15|630.19|626.19|630.2|626.2|630.15|626.15|13
1617861800000|2021-04-08 06:03:20|630.18|626.18|630.22|626.22|630.25|626.25|630.17|626.17|18
1617861810000|2021-04-08 06:03:30|630.23|626.23|630.45|626.45|630.48|626.48|630.22|626.22|15
1617861820000|2021-04-08 06:03:40|630.46|626.46|630.54|626.54|630.56|626.56|630.45|626.45|9
1617861830000|2021-04-08 06:03:50|630.55|626.55|630.71|626.71|630.71|626.71|630.55|626.55|12
1617861840000|2021-04-08 06:04:00|630.72|626.72|630.99|626.99|631.06|627.06|630.72|626.72|21
1617861850000|2021-04-08 06:04:10|630.97|626.97|630.91|626.91|630.97|626.97|630.91|626.91|8
1617861860000|2021-04-08 06:04:20|630.9|626.9|630.7|626.7|630.9|626.9|630.63|626.63|22
1617861870000|2021-04-08 06:04:30|630.69|626.69|630.82|626.82|630.82|626.82|630.67|626.67|16
1617861880000|2021-04-08 06:04:40|630.81|626.81|631.25|627.25|631.25|627.25|630.81|626.81|24
1617861890000|2021-04-08 06:04:50|631.27|627.27|631.29|627.29|631.33|627.33|631.25|627.25|9
1617861900000|2021-04-08 06:05:00|631.45|627.45|631.78|627.78|631.89|627.89|631.43|627.43|26
1617861910000|2021-04-08 06:05:10|631.77|627.77|631.77|627.77|631.81|627.81|631.75|627.75|22
1617861920000|2021-04-08 06:05:20|631.76|627.76|631.86|627.86|632.02|628.02|631.73|627.73|25
1617861930000|2021-04-08 06:05:30|631.87|627.87|631.51|627.51|631.87|627.87|631.51|627.51|29
1617861940000|2021-04-08 06:05:40|631.52|627.52|631.8|627.8|631.82|627.82|631.52|627.52|29
1617861950000|2021-04-08 06:05:50|631.81|627.81|631.83|627.83|631.84|627.84|631.66|627.66|21
1617861960000|2021-04-08 06:06:00|631.84|627.84|631.88|627.88|631.9|627.9|631.82|627.82|14
1617861970000|2021-04-08 06:06:10|631.89|627.89|631.51|627.51|631.91|627.91|631.51|627.51|17
1617861980000|2021-04-08 06:06:20|631.5|627.5|631.76|627.76|631.77|627.77|631.5|627.5|23
1617861990000|2021-04-08 06:06:30|631.75|627.75|631.76|627.76|631.76|627.76|631.73|627.73|13
1617862000000|2021-04-08 06:06:40|631.75|627.75|631.75|627.75|631.76|627.76|631.74|627.74|9
1617862010000|2021-04-08 06:06:50|631.74|627.74|631.96|627.96|631.99|627.99|631.74|627.74|17
1617862020000|2021-04-08 06:07:00|631.97|627.97|631.98|627.98|631.98|627.98|631.97|627.97|2
1617862030000|2021-04-08 06:07:10|631.99|627.99|632.18|628.18|632.35|628.35|631.97|627.97|24
1617862040000|2021-04-08 06:07:20|632.19|628.19|632.34|628.34|632.34|628.34|632.19|628.19|26
1617862050000|2021-04-08 06:07:30|632.33|628.33|632.36|628.36|632.44|628.44|632.33|628.33|20
1617862060000|2021-04-08 06:07:40|632.35|628.35|632.37|628.37|632.42|628.42|632.33|628.33|21
1617862070000|2021-04-08 06:07:50|632.36|628.36|632.39|628.39|632.42|628.42|632.35|628.35|12
1617862080000|2021-04-08 06:08:00|632.4|628.4|632.4|628.4|632.43|628.43|632.34|628.34|25
1617862090000|2021-04-08 06:08:10|632.42|628.42|632.47|628.47|632.47|628.47|632.42|628.42|8
1617862100000|2021-04-08 06:08:20|632.43|628.43|632.38|628.38|632.43|628.43|632.37|628.37|10
1617862110000|2021-04-08 06:08:30|632.4|628.4|632.47|628.47|632.47|628.47|632.39|628.39|21
1617862120000|2021-04-08 06:08:40|632.43|628.43|632.47|628.47|632.47|628.47|632.43|628.43|4
1617862130000|2021-04-08 06:08:50|632.5|628.5|632.85|628.85|632.85|628.85|632.5|628.5|13
1617862140000|2021-04-08 06:09:00|632.83|628.83|633.23|629.23|633.23|629.23|632.83|628.83|10
1617862150000|2021-04-08 06:09:10|633.17|629.17|633.24|629.24|633.3|629.3|633.02|629.02|23
1617862160000|2021-04-08 06:09:20|633.04|629.04|633.34|629.34|633.34|629.34|633.04|629.04|5
1617862170000|2021-04-08 06:09:30|633.51|629.51|634.1|630.1|634.16|630.16|633.51|629.51|20
1617862180000|2021-04-08 06:09:40|634.09|630.09|634.31|630.31|634.53|630.53|634.09|630.09|20
1617862190000|2021-04-08 06:09:50|634.3|630.3|634.38|630.38|634.44|630.44|634.03|630.03|27
1617862200000|2021-04-08 06:10:00|634.41|630.41|635.01|631.01|635.01|631.01|634.41|630.41|33
1617862210000|2021-04-08 06:10:10|635.04|631.04|635.22|631.22|635.33|631.33|635.04|631.04|27
1617862220000|2021-04-08 06:10:20|635.18|631.18|635.29|631.29|635.29|631.29|635.17|631.17|23
1617862230000|2021-04-08 06:10:30|635.33|631.33|634.97|630.97|635.33|631.33|634.89|630.89|22
1617862240000|2021-04-08 06:10:40|634.96|630.96|635.18|631.18|635.18|631.18|634.75|630.75|29
1617862250000|2021-04-08 06:10:50|635.17|631.17|635.22|631.22|635.24|631.24|635.17|631.17|27
1617862260000|2021-04-08 06:11:00|635.23|631.23|635.27|631.27|635.36|631.36|635.23|631.23|9
1617862270000|2021-04-08 06:11:10|635.34|631.34|635.34|631.34|635.34|631.34|635.34|631.34|1
1617862280000|2021-04-08 06:11:20|635.33|631.33|635.39|631.39|635.39|631.39|635.33|631.33|2
1617862290000|2021-04-08 06:11:30|635.4|631.4|635.43|631.43|635.44|631.44|635.38|631.38|10
1617862300000|2021-04-08 06:11:40|635.42|631.42|635.46|631.46|635.49|631.49|635.42|631.42|7
1617862310000|2021-04-08 06:11:50|635.39|631.39|635.41|631.41|635.46|631.46|635.39|631.39|13
1617862320000|2021-04-08 06:12:00|635.36|631.36|635.27|631.27|635.49|631.49|635.26|631.26|18
1617862330000|2021-04-08 06:12:10|635.19|631.19|634.8|630.8|635.19|631.19|634.8|630.8|30
1617862340000|2021-04-08 06:12:20|634.76|630.76|634.34|630.34|634.76|630.76|634.26|630.26|38
1617862350000|2021-04-08 06:12:30|633.93|629.93|634.33|630.33|634.37|630.37|633.84|629.84|31
1617862360000|2021-04-08 06:12:40|634.42|630.42|634.8|630.8|634.82|630.82|634.35|630.35|30
1617862370000|2021-04-08 06:12:50|634.88|630.88|634.81|630.81|635.02|631.02|634.66|630.66|27
1617862380000|2021-04-08 06:13:00|634.8|630.8|634.72|630.72|634.89|630.89|634.72|630.72|28
1617862390000|2021-04-08 06:13:10|634.71|630.71|634.58|630.58|634.93|630.93|634.58|630.58|25
1617862400000|2021-04-08 06:13:20|634.57|630.57|634.6|630.6|634.66|630.66|634.52|630.52|31
1617862410000|2021-04-08 06:13:30|634.59|630.59|634.56|630.56|634.7|630.7|634.55|630.55|14
1617862420000|2021-04-08 06:13:40|634.55|630.55|634.54|630.54|634.6|630.6|634.49|630.49|12
1617862430000|2021-04-08 06:13:50|634.62|630.62|634.64|630.64|634.92|630.92|634.59|630.59|28
1617862440000|2021-04-08 06:14:00|634.63|630.63|634.88|630.88|634.94|630.94|634.61|630.61|26
1617862450000|2021-04-08 06:14:10|634.91|630.91|634.88|630.88|635|631|634.88|630.88|21
1617862460000|2021-04-08 06:14:20|634.87|630.87|635.01|631.01|635.07|631.07|634.87|630.87|6
1617862470000|2021-04-08 06:14:30|635|631|634.84|630.84|635.13|631.13|634.84|630.84|15
1617862480000|2021-04-08 06:14:40|634.87|630.87|634.81|630.81|634.87|630.87|634.8|630.8|9
1617862490000|2021-04-08 06:14:50|634.8|630.8|634.76|630.76|634.8|630.8|634.76|630.76|15
1617862500000|2021-04-08 06:15:00|634.75|630.75|634.41|630.41|634.75|630.75|634.34|630.34|19
1617862510000|2021-04-08 06:15:10|634.4|630.4|634.21|630.21|634.51|630.51|633.94|629.94|26
1617862520000|2021-04-08 06:15:20|634.19|630.19|634.24|630.24|634.3|630.3|634.06|630.06|26
1617862530000|2021-04-08 06:15:30|634.21|630.21|634.02|630.02|634.21|630.21|634|630|20
1617862540000|2021-04-08 06:15:40|634.08|630.08|634.02|630.02|634.12|630.12|633.82|629.82|11
1617862550000|2021-04-08 06:15:50|633.93|629.93|633.76|629.76|634.02|630.02|633.52|629.52|24
1617862560000|2021-04-08 06:16:00|633.74|629.74|633.38|629.38|633.79|629.79|633.17|629.17|25
1617862570000|2021-04-08 06:16:10|633.37|629.37|633.31|629.31|633.41|629.41|633.27|629.27|17
1617862580000|2021-04-08 06:16:20|633.27|629.27|634.06|630.06|634.07|630.07|633.27|629.27|30
1617862590000|2021-04-08 06:16:30|634.03|630.03|633.95|629.95|634.06|630.06|633.61|629.61|23
1617862600000|2021-04-08 06:16:40|633.85|629.85|633.92|629.92|634.07|630.07|633.83|629.83|24
1617862610000|2021-04-08 06:16:50|633.93|629.93|634.04|630.04|634.06|630.06|633.9|629.9|22
1617862620000|2021-04-08 06:17:00|634.06|630.06|634.82|630.82|634.84|630.84|634.06|630.06|26
1617862630000|2021-04-08 06:17:10|634.81|630.81|634.64|630.64|634.95|630.95|634.64|630.64|24
1617862640000|2021-04-08 06:17:20|634.65|630.65|634.61|630.61|634.65|630.65|634.57|630.57|27
1617862650000|2021-04-08 06:17:30|634.59|630.59|634.78|630.78|634.78|630.78|634.57|630.57|21
1617862660000|2021-04-08 06:17:40|634.82|630.82|634.8|630.8|634.83|630.83|634.79|630.79|9
1617862670000|2021-04-08 06:17:50|634.78|630.78|634.73|630.73|634.79|630.79|634.73|630.73|12
1617862680000|2021-04-08 06:18:00|634.7|630.7|634.57|630.57|634.7|630.7|634.54|630.54|16
1617862690000|2021-04-08 06:18:10|634.63|630.63|634.5|630.5|634.65|630.65|634.34|630.34|34
1617862700000|2021-04-08 06:18:20|634.52|630.52|634.56|630.56|634.6|630.6|634.5|630.5|25
1617862710000|2021-04-08 06:18:30|634.57|630.57|634.72|630.72|634.74|630.74|634.56|630.56|18
1617862720000|2021-04-08 06:18:40|634.81|630.81|634.98|630.98|635.02|631.02|634.77|630.77|20
1617862730000|2021-04-08 06:18:50|634.99|630.99|635.16|631.16|635.16|631.16|634.94|630.94|23
1617862740000|2021-04-08 06:19:00|635.17|631.17|634.74|630.74|635.17|631.17|634.74|630.74|26
1617862750000|2021-04-08 06:19:10|634.76|630.76|634.73|630.73|634.86|630.86|634.73|630.73|30
1617862760000|2021-04-08 06:19:20|634.64|630.64|634.73|630.73|634.8|630.8|634.64|630.64|23
1617862770000|2021-04-08 06:19:30|634.74|630.74|634.54|630.54|634.83|630.83|634.52|630.52|26
1617862780000|2021-04-08 06:19:40|634.51|630.51|634.32|630.32|634.58|630.58|634.32|630.32|14
1617862790000|2021-04-08 06:19:50|634.16|630.16|634.37|630.37|634.4|630.4|634.16|630.16|21
1617862800000|2021-04-08 06:20:00|634.39|630.39|634.52|630.52|634.59|630.59|634.38|630.38|27
1617862810000|2021-04-08 06:20:10|634.56|630.56|634.4|630.4|634.59|630.59|634.4|630.4|24
1617862820000|2021-04-08 06:20:20|634.39|630.39|634.46|630.46|634.5|630.5|634.39|630.39|17
1617862830000|2021-04-08 06:20:30|634.45|630.45|634.46|630.46|634.5|630.5|634.44|630.44|26
1617862840000|2021-04-08 06:20:40|634.44|630.44|634.59|630.59|634.65|630.65|634.44|630.44|20
1617862850000|2021-04-08 06:20:50|634.6|630.6|634.15|630.15|634.6|630.6|634.13|630.13|21
1617862860000|2021-04-08 06:21:00|634.26|630.26|634.05|630.05|634.4|630.4|634.02|630.02|23
1617862870000|2021-04-08 06:21:10|633.99|629.99|633.74|629.74|634.02|630.02|633.72|629.72|28
1617862880000|2021-04-08 06:21:20|633.78|629.78|633.71|629.71|633.78|629.78|633.65|629.65|18
1617862890000|2021-04-08 06:21:30|633.72|629.72|633.71|629.71|633.98|629.98|633.71|629.71|29
1617862900000|2021-04-08 06:21:40|633.7|629.7|633.74|629.74|633.74|629.74|633.6|629.6|23
1617862910000|2021-04-08 06:21:50|633.92|629.92|633.99|629.99|633.99|629.99|633.83|629.83|16
1617862920000|2021-04-08 06:22:00|633.97|629.97|633.93|629.93|633.99|629.99|633.93|629.93|13
1617862930000|2021-04-08 06:22:10|633.96|629.96|634.12|630.12|634.26|630.26|633.82|629.82|21
1617862940000|2021-04-08 06:22:20|634.06|630.06|633.93|629.93|634.06|630.06|633.88|629.88|19
1617862950000|2021-04-08 06:22:30|633.94|629.94|633.68|629.68|633.94|629.94|633.66|629.66|30
1617862960000|2021-04-08 06:22:40|633.69|629.69|633.74|629.74|633.82|629.82|633.66|629.66|30
1617862970000|2021-04-08 06:22:50|633.73|629.73|633.76|629.76|633.86|629.86|633.7|629.7|23
1617862980000|2021-04-08 06:23:00|633.83|629.83|633.7|629.7|633.86|629.86|633.66|629.66|30
1617862990000|2021-04-08 06:23:10|633.71|629.71|633.44|629.44|633.71|629.71|633.37|629.37|26
1617863000000|2021-04-08 06:23:20|633.43|629.43|633.44|629.44|633.48|629.48|633.4|629.4|18
1617863010000|2021-04-08 06:23:30|633.46|629.46|633.5|629.5|633.52|629.52|633.43|629.43|20
1617863020000|2021-04-08 06:23:40|633.51|629.51|633.69|629.69|633.88|629.88|633.51|629.51|24
1617863030000|2021-04-08 06:23:50|633.67|629.67|633.7|629.7|633.75|629.75|633.56|629.56|20
1617863040000|2021-04-08 06:24:00|633.69|629.69|633.52|629.52|633.73|629.73|633.52|629.52|19
1617863050000|2021-04-08 06:24:10|633.54|629.54|633.59|629.59|633.61|629.61|633.51|629.51|19
1617863060000|2021-04-08 06:24:20|633.57|629.57|633.68|629.68|633.77|629.77|633.57|629.57|15
1617863070000|2021-04-08 06:24:30|633.67|629.67|633.7|629.7|633.76|629.76|633.67|629.67|20
1617863080000|2021-04-08 06:24:40|633.71|629.71|633.69|629.69|633.71|629.71|633.67|629.67|21
1617863090000|2021-04-08 06:24:50|633.68|629.68|633.66|629.66|633.71|629.71|633.65|629.65|15
1617863100000|2021-04-08 06:25:00|633.67|629.67|634.19|630.19|634.26|630.26|633.67|629.67|23
1617863110000|2021-04-08 06:25:10|634.2|630.2|633.88|629.88|634.21|630.21|633.87|629.87|16
1617863120000|2021-04-08 06:25:20|633.86|629.86|633.79|629.79|633.9|629.9|633.76|629.76|19
1617863130000|2021-04-08 06:25:30|633.71|629.71|633.86|629.86|633.9|629.9|633.7|629.7|24
1617863140000|2021-04-08 06:25:40|633.85|629.85|633.61|629.61|633.85|629.85|633.59|629.59|20
1617863150000|2021-04-08 06:25:50|633.6|629.6|633.61|629.61|633.63|629.63|633.59|629.59|14
1617863160000|2021-04-08 06:26:00|633.62|629.62|633.45|629.45|633.62|629.62|633.45|629.45|11
1617863170000|2021-04-08 06:26:10|633.42|629.42|633.44|629.44|633.5|629.5|633.38|629.38|18
1617863180000|2021-04-08 06:26:20|633.43|629.43|633.28|629.28|633.44|629.44|633.24|629.24|20
1617863190000|2021-04-08 06:26:30|633.27|629.27|633.16|629.16|633.27|629.27|633.16|629.16|10
1617863200000|2021-04-08 06:26:40|633.15|629.15|633.11|629.11|633.15|629.15|633.11|629.11|2
1617863210000|2021-04-08 06:26:50|633.12|629.12|633.11|629.11|633.15|629.15|633.11|629.11|4
1617863220000|2021-04-08 06:27:00|633.12|629.12|633.43|629.43|633.43|629.43|633.12|629.12|13
1617863230000|2021-04-08 06:27:10|633.42|629.42|633.46|629.46|633.47|629.47|633.38|629.38|16
1617863240000|2021-04-08 06:27:20|633.47|629.47|633.51|629.51|633.53|629.53|633.43|629.43|15
1617863250000|2021-04-08 06:27:30|633.52|629.52|633.63|629.63|633.65|629.65|633.52|629.52|10
1617863260000|2021-04-08 06:27:40|633.65|629.65|633.61|629.61|633.67|629.67|633.6|629.6|11
1617863270000|2021-04-08 06:27:50|633.6|629.6|633.57|629.57|633.65|629.65|633.54|629.54|9
1617863280000|2021-04-08 06:28:00|633.54|629.54|633.25|629.25|633.59|629.59|633.25|629.25|22
1617863290000|2021-04-08 06:28:10|633.26|629.26|633.43|629.43|633.48|629.48|633.21|629.21|24
1617863300000|2021-04-08 06:28:20|633.45|629.45|633.35|629.35|633.57|629.57|633.28|629.28|29
1617863310000|2021-04-08 06:28:30|633.34|629.34|632.8|628.8|633.34|629.34|632.8|628.8|23
1617863320000|2021-04-08 06:28:40|632.82|628.82|632.5|628.5|632.85|628.85|632.5|628.5|29
1617863330000|2021-04-08 06:28:50|632.51|628.51|632.82|628.82|632.86|628.86|632.49|628.49|31
1617863340000|2021-04-08 06:29:00|632.86|628.86|632.67|628.67|632.86|628.86|632.59|628.59|19
1617863350000|2021-04-08 06:29:10|632.66|628.66|632.61|628.61|632.68|628.68|632.61|628.61|24
1617863360000|2021-04-08 06:29:20|632.6|628.6|632.88|628.88|632.88|628.88|632.6|628.6|26
1617863370000|2021-04-08 06:29:30|632.9|628.9|633.11|629.11|633.11|629.11|632.9|628.9|24
1617863380000|2021-04-08 06:29:40|633.09|629.09|633.17|629.17|633.24|629.24|633.08|629.08|19
1617863390000|2021-04-08 06:29:50|633.16|629.16|633.38|629.38|633.56|629.56|633.16|629.16|20
1617863400000|2021-04-08 06:30:00|633.37|629.37|634.22|630.22|634.22|630.22|633.37|629.37|33
1617863410000|2021-04-08 06:30:10|634.23|630.23|634.1|630.1|634.23|630.23|634.02|630.02|28
1617863420000|2021-04-08 06:30:20|634.09|630.09|634.08|630.08|634.13|630.13|634.07|630.07|17
1617863430000|2021-04-08 06:30:30|634.09|630.09|633.88|629.88|634.09|630.09|633.88|629.88|22
1617863440000|2021-04-08 06:30:40|633.87|629.87|633.85|629.85|633.87|629.87|633.85|629.85|4
1617863450000|2021-04-08 06:30:50|633.81|629.81|633.83|629.83|633.83|629.83|633.66|629.66|21
1617863460000|2021-04-08 06:31:00|633.75|629.75|633.75|629.75|633.78|629.78|633.75|629.75|11
1617863470000|2021-04-08 06:31:10|633.78|629.78|633.21|629.21|633.78|629.78|633.2|629.2|24
1617863480000|2021-04-08 06:31:20|633.19|629.19|633.06|629.06|633.19|629.19|633.06|629.06|24
1617863490000|2021-04-08 06:31:30|633.08|629.08|632.97|628.97|633.1|629.1|632.91|628.91|26
1617863500000|2021-04-08 06:31:40|632.96|628.96|633.38|629.38|633.38|629.38|632.91|628.91|22
1617863510000|2021-04-08 06:31:50|633.39|629.39|633.37|629.37|633.39|629.39|633.37|629.37|11
1617863520000|2021-04-08 06:32:00|633.36|629.36|633.41|629.41|633.43|629.43|633.31|629.31|16
1617863530000|2021-04-08 06:32:10|633.42|629.42|633.66|629.66|633.66|629.66|633.39|629.39|21
1617863540000|2021-04-08 06:32:20|633.67|629.67|633.93|629.93|633.98|629.98|633.61|629.61|20
1617863550000|2021-04-08 06:32:30|633.87|629.87|634.26|630.26|634.28|630.28|633.72|629.72|14
1617863560000|2021-04-08 06:32:40|634.25|630.25|634.52|630.52|634.52|630.52|634.25|630.25|9
1617863570000|2021-04-08 06:32:50|634.51|630.51|634.57|630.57|634.63|630.63|634.51|630.51|18
1617863580000|2021-04-08 06:33:00|634.56|630.56|634.96|630.96|634.98|630.98|634.56|630.56|25
1617863590000|2021-04-08 06:33:10|634.95|630.95|634.73|630.73|634.96|630.96|634.7|630.7|25
1617863600000|2021-04-08 06:33:20|634.7|630.7|634.36|630.36|634.7|630.7|634.26|630.26|25
1617863610000|2021-04-08 06:33:30|634.38|630.38|634.41|630.41|634.46|630.46|634.38|630.38|9
1617863620000|2021-04-08 06:33:40|634.43|630.43|634.32|630.32|634.43|630.43|634.32|630.32|17
1617863630000|2021-04-08 06:33:50|634.33|630.33|634.43|630.43|634.46|630.46|634.32|630.32|16
1617863640000|2021-04-08 06:34:00|634.42|630.42|634.38|630.38|634.44|630.44|634.32|630.32|15
1617863650000|2021-04-08 06:34:10|634.36|630.36|634.35|630.35|634.36|630.36|634.33|630.33|16
1617863660000|2021-04-08 06:34:20|634.34|630.34|634.56|630.56|634.59|630.59|634.34|630.34|11
1617863670000|2021-04-08 06:34:30|634.57|630.57|634.51|630.51|634.57|630.57|634.44|630.44|16
1617863680000|2021-04-08 06:34:40|634.52|630.52|634.72|630.72|634.73|630.73|634.52|630.52|15
1617863690000|2021-04-08 06:34:50|634.74|630.74|634.74|630.74|634.76|630.76|634.74|630.74|6
1617863700000|2021-04-08 06:35:00|634.73|630.73|634.73|630.73|634.75|630.75|634.73|630.73|15
1617863710000|2021-04-08 06:35:10|634.79|630.79|634.9|630.9|634.9|630.9|634.79|630.79|20
1617863720000|2021-04-08 06:35:20|634.89|630.89|634.89|630.89|634.9|630.9|634.88|630.88|9
1617863730000|2021-04-08 06:35:30|634.88|630.88|634.88|630.88|634.89|630.89|634.87|630.87|9
1617863740000|2021-04-08 06:35:40|634.89|630.89|634.77|630.77|634.89|630.89|634.75|630.75|12
1617863750000|2021-04-08 06:35:50|634.76|630.76|634.7|630.7|634.79|630.79|634.62|630.62|13
1617863760000|2021-04-08 06:36:00|634.69|630.69|634.66|630.66|634.7|630.7|634.65|630.65|13
1617863770000|2021-04-08 06:36:10|634.65|630.65|634.57|630.57|634.65|630.65|634.57|630.57|4
1617863780000|2021-04-08 06:36:20|634.6|630.6|634.71|630.71|634.71|630.71|634.6|630.6|16
1617863790000|2021-04-08 06:36:30|634.67|630.67|634.57|630.57|634.67|630.67|634.57|630.57|14
1617863800000|2021-04-08 06:36:40|634.56|630.56|634.31|630.31|634.61|630.61|634.3|630.3|10
1617863810000|2021-04-08 06:36:50|634.28|630.28|634.26|630.26|634.28|630.28|634.26|630.26|3
1617863820000|2021-04-08 06:37:00|634.37|630.37|634.48|630.48|634.51|630.51|634.19|630.19|15
1617863830000|2021-04-08 06:37:10|634.5|630.5|634.43|630.43|634.51|630.51|634.16|630.16|17
1617863840000|2021-04-08 06:37:20|634.4|630.4|634.4|630.4|634.43|630.43|634.4|630.4|3
1617863860000|2021-04-08 06:37:40|634.38|630.38|634.38|630.38|634.38|630.38|634.38|630.38|1
1617863870000|2021-04-08 06:37:50|634.4|630.4|634.75|630.75|634.78|630.78|634.38|630.38|24
1617863880000|2021-04-08 06:38:00|634.78|630.78|634.58|630.58|634.78|630.78|634.45|630.45|21
1617863890000|2021-04-08 06:38:10|634.57|630.57|634.43|630.43|634.57|630.57|634.41|630.41|20
1617863900000|2021-04-08 06:38:20|634.44|630.44|634.72|630.72|634.73|630.73|634.41|630.41|21
1617863910000|2021-04-08 06:38:30|634.73|630.73|635.1|631.1|635.24|631.24|634.73|630.73|24
1617863920000|2021-04-08 06:38:40|635.36|631.36|635.36|631.36|635.36|631.36|635.14|631.14|23
1617863930000|2021-04-08 06:38:50|635.37|631.37|635.92|631.92|636.22|632.22|635.3|631.3|24
1617863940000|2021-04-08 06:39:00|635.94|631.94|635.94|631.94|636.02|632.02|635.7|631.7|25
1617863950000|2021-04-08 06:39:10|635.93|631.93|635.7|631.7|635.93|631.93|635.51|631.51|23
1617863960000|2021-04-08 06:39:20|635.72|631.72|635.83|631.83|635.95|631.95|635.72|631.72|26
1617863970000|2021-04-08 06:39:30|635.84|631.84|635.77|631.77|635.88|631.88|635.73|631.73|30
1617863980000|2021-04-08 06:39:40|635.76|631.76|635.61|631.61|635.77|631.77|635.61|631.61|22
1617863990000|2021-04-08 06:39:50|635.58|631.58|635.48|631.48|635.59|631.59|635.33|631.33|19
1617864000000|2021-04-08 06:40:00|635.55|631.55|635.53|631.53|635.71|631.71|635.5|631.5|26
1617864010000|2021-04-08 06:40:10|635.48|631.48|635.31|631.31|635.97|631.97|635.22|631.22|32
1617864020000|2021-04-08 06:40:20|635.34|631.34|635.19|631.19|635.46|631.46|635.12|631.12|18
1617864030000|2021-04-08 06:40:30|635.2|631.2|635.26|631.26|635.37|631.37|635.2|631.2|20
1617864040000|2021-04-08 06:40:40|635.28|631.28|635.22|631.22|635.35|631.35|635.19|631.19|20
1617864050000|2021-04-08 06:40:50|635.31|631.31|635.37|631.37|635.4|631.4|635.09|631.09|11
1617864060000|2021-04-08 06:41:00|635.25|631.25|635.53|631.53|635.66|631.66|635.22|631.22|30
1617864070000|2021-04-08 06:41:10|635.55|631.55|635.6|631.6|635.67|631.67|635.48|631.48|19
1617864080000|2021-04-08 06:41:20|635.61|631.61|636.01|632.01|636.01|632.01|635.56|631.56|27
1617864090000|2021-04-08 06:41:30|636.02|632.02|636.02|632.02|636.05|632.05|635.99|631.99|22
1617864100000|2021-04-08 06:41:40|636.01|632.01|635.89|631.89|636.01|632.01|635.88|631.88|13
1617864110000|2021-04-08 06:41:50|635.88|631.88|635.96|631.96|635.96|631.96|635.88|631.88|8
1617864120000|2021-04-08 06:42:00|635.95|631.95|636.21|632.21|636.21|632.21|635.95|631.95|15
1617864130000|2021-04-08 06:42:10|636.19|632.19|636.05|632.05|636.22|632.22|636.04|632.04|7
1617864140000|2021-04-08 06:42:20|636.04|632.04|636.48|632.48|636.53|632.53|636.04|632.04|21
1617864150000|2021-04-08 06:42:30|636.47|632.47|636.48|632.48|636.48|632.48|636.47|632.47|6
1617864160000|2021-04-08 06:42:40|636.47|632.47|636.44|632.44|636.47|632.47|636.42|632.42|14
1617864170000|2021-04-08 06:42:50|636.45|632.45|636.5|632.5|636.5|632.5|636.42|632.42|6
1617864180000|2021-04-08 06:43:00|636.49|632.49|636.5|632.5|636.5|632.5|636.49|632.49|2
1617864190000|2021-04-08 06:43:10|636.51|632.51|636.53|632.53|636.53|632.53|636.51|632.51|2
1617864200000|2021-04-08 06:43:20|636.61|632.61|636.59|632.59|636.62|632.62|636.58|632.58|18
1617864210000|2021-04-08 06:43:30|636.58|632.58|636.56|632.56|636.61|632.61|636.56|632.56|15
1617864220000|2021-04-08 06:43:40|636.57|632.57|636.56|632.56|636.6|632.6|636.52|632.52|17
1617864230000|2021-04-08 06:43:50|636.57|632.57|636.17|632.17|636.59|632.59|636.17|632.17|17
1617864240000|2021-04-08 06:44:00|636.14|632.14|635.83|631.83|636.14|632.14|635.69|631.69|20
1617864250000|2021-04-08 06:44:10|635.8|631.8|635.77|631.77|635.81|631.81|635.59|631.59|16
1617864260000|2021-04-08 06:44:20|635.79|631.79|635.84|631.84|635.95|631.95|635.76|631.76|27
1617864270000|2021-04-08 06:44:30|635.85|631.85|635.51|631.51|635.85|631.85|635.35|631.35|23
1617864280000|2021-04-08 06:44:40|635.53|631.53|635.59|631.59|635.71|631.71|635.45|631.45|19
1617864290000|2021-04-08 06:44:50|635.57|631.57|635.52|631.52|635.65|631.65|635.52|631.52|14
1617864300000|2021-04-08 06:45:00|635.5|631.5|635.67|631.67|635.69|631.69|635.47|631.47|23
1617864310000|2021-04-08 06:45:10|635.73|631.73|636.02|632.02|636.02|632.02|635.67|631.67|21
1617864320000|2021-04-08 06:45:20|635.98|631.98|636.08|632.08|636.32|632.32|635.98|631.98|29
1617864330000|2021-04-08 06:45:30|636.07|632.07|636.08|632.08|636.09|632.09|636.06|632.06|5
1617864340000|2021-04-08 06:45:40|636.07|632.07|635.99|631.99|636.07|632.07|635.99|631.99|5
1617864350000|2021-04-08 06:45:50|635.98|631.98|635.81|631.81|635.98|631.98|635.81|631.81|6
1617864360000|2021-04-08 06:46:00|635.78|631.78|635.78|631.78|635.8|631.8|635.77|631.77|4
1617864370000|2021-04-08 06:46:10|635.77|631.77|635.46|631.46|635.77|631.77|635.46|631.46|8
1617864380000|2021-04-08 06:46:20|635.45|631.45|635.33|631.33|635.46|631.46|635.33|631.33|19
1617864390000|2021-04-08 06:46:30|635.34|631.34|635.25|631.25|635.34|631.34|635.24|631.24|5
1617864400000|2021-04-08 06:46:40|635.27|631.27|635.31|631.31|635.31|631.31|635.27|631.27|3
1617864410000|2021-04-08 06:46:50|635.29|631.29|635.92|631.92|635.93|631.93|635.29|631.29|22
1617864420000|2021-04-08 06:47:00|635.94|631.94|635.68|631.68|635.95|631.95|635.68|631.68|20
1617864430000|2021-04-08 06:47:10|635.6|631.6|635.37|631.37|635.6|631.6|635.37|631.37|21
1617864440000|2021-04-08 06:47:20|635.35|631.35|635.32|631.32|635.37|631.37|635.32|631.32|22
1617864450000|2021-04-08 06:47:30|635.33|631.33|635.31|631.31|635.34|631.34|635.3|631.3|17
1617864460000|2021-04-08 06:47:40|635.32|631.32|635.53|631.53|635.54|631.54|635.3|631.3|14
1617864470000|2021-04-08 06:47:50|635.51|631.51|635.44|631.44|635.51|631.51|635.42|631.42|19
1617864480000|2021-04-08 06:48:00|635.47|631.47|635.46|631.46|635.47|631.47|635.44|631.44|7
1617864490000|2021-04-08 06:48:10|635.44|631.44|635.46|631.46|635.48|631.48|635.44|631.44|12
1617864500000|2021-04-08 06:48:20|635.44|631.44|635.27|631.27|635.44|631.44|635.26|631.26|15
1617864510000|2021-04-08 06:48:30|635.23|631.23|635.17|631.17|635.27|631.27|635.17|631.17|8
1617864520000|2021-04-08 06:48:40|635.16|631.16|635.13|631.13|635.16|631.16|635.13|631.13|2
1617864530000|2021-04-08 06:48:50|635.12|631.12|635.13|631.13|635.15|631.15|635.12|631.12|5
1617864540000|2021-04-08 06:49:00|635.14|631.14|635.41|631.41|635.47|631.47|635.14|631.14|19
1617864550000|2021-04-08 06:49:10|635.38|631.38|635.21|631.21|635.39|631.39|635.18|631.18|19
1617864560000|2021-04-08 06:49:20|635.2|631.2|635.19|631.19|635.21|631.21|635.19|631.19|6
1617864570000|2021-04-08 06:49:30|635.18|631.18|635.19|631.19|635.19|631.19|635.18|631.18|2
1617864580000|2021-04-08 06:49:40|635.18|631.18|634.73|630.73|635.18|631.18|634.68|630.68|17
1617864590000|2021-04-08 06:49:50|634.71|630.71|634.72|630.72|634.75|630.75|634.71|630.71|15
1617864600000|2021-04-08 06:50:00|634.86|630.86|635.05|631.05|635.09|631.09|634.86|630.86|20
1617864610000|2021-04-08 06:50:10|635.04|631.04|635.04|631.04|635.06|631.06|635.01|631.01|19
1617864620000|2021-04-08 06:50:20|635.02|631.02|635|631|635.02|631.02|634.99|630.99|11
1617864630000|2021-04-08 06:50:30|634.99|630.99|635|631|635.03|631.03|634.99|630.99|9
1617864640000|2021-04-08 06:50:40|635.01|631.01|635.03|631.03|635.12|631.12|635.01|631.01|19
1617864650000|2021-04-08 06:50:50|635.02|631.02|635.09|631.09|635.11|631.11|635.02|631.02|12
1617864660000|2021-04-08 06:51:00|635.08|631.08|635.05|631.05|635.08|631.08|635.04|631.04|28
1617864670000|2021-04-08 06:51:10|635.04|631.04|634.94|630.94|635.06|631.06|634.94|630.94|12
1617864680000|2021-04-08 06:51:20|634.97|630.97|634.69|630.69|634.97|630.97|634.69|630.69|9
1617864690000|2021-04-08 06:51:30|634.7|630.7|634.75|630.75|634.8|630.8|634.64|630.64|28
1617864700000|2021-04-08 06:51:40|634.8|630.8|634.69|630.69|634.8|630.8|634.69|630.69|15
1617864710000|2021-04-08 06:51:50|634.68|630.68|634.69|630.69|634.72|630.72|634.67|630.67|18
1617864720000|2021-04-08 06:52:00|634.7|630.7|634.66|630.66|634.74|630.74|634.66|630.66|18
1617864730000|2021-04-08 06:52:10|634.65|630.65|634.4|630.4|634.65|630.65|634.4|630.4|7
1617864740000|2021-04-08 06:52:20|634.42|630.42|634.3|630.3|634.42|630.42|634.27|630.27|9
1617864750000|2021-04-08 06:52:30|634.29|630.29|634.18|630.18|634.31|630.31|634|630|26
1617864760000|2021-04-08 06:52:40|634.16|630.16|634.05|630.05|634.18|630.18|634.04|630.04|29
1617864770000|2021-04-08 06:52:50|634.08|630.08|634.18|630.18|634.18|630.18|634.05|630.05|21
1617864780000|2021-04-08 06:53:00|634.17|630.17|634.49|630.49|634.53|630.53|634.17|630.17|27
1617864790000|2021-04-08 06:53:10|634.5|630.5|634.19|630.19|634.51|630.51|634.19|630.19|14
1617864800000|2021-04-08 06:53:20|634.18|630.18|634.19|630.19|634.19|630.19|634.18|630.18|2
1617864810000|2021-04-08 06:53:30|634.23|630.23|634.89|630.89|634.95|630.95|634.21|630.21|25
1617864820000|2021-04-08 06:53:40|634.84|630.84|635.23|631.23|635.23|631.23|634.77|630.77|25
1617864830000|2021-04-08 06:53:50|635.24|631.24|635.1|631.1|635.26|631.26|635.05|631.05|21
1617864840000|2021-04-08 06:54:00|635.12|631.12|635.61|631.61|635.61|631.61|635.08|631.08|19
1617864850000|2021-04-08 06:54:10|635.63|631.63|635.57|631.57|635.65|631.65|635.52|631.52|12
1617864860000|2021-04-08 06:54:20|635.48|631.48|635.18|631.18|635.48|631.48|635.03|631.03|14
1617864870000|2021-04-08 06:54:30|635.17|631.17|635.31|631.31|635.31|631.31|634.81|630.81|30
1617864880000|2021-04-08 06:54:40|635.33|631.33|635.33|631.33|635.42|631.42|635.32|631.32|13
1617864890000|2021-04-08 06:54:50|635.32|631.32|635.35|631.35|635.35|631.35|635|631|20
1617864900000|2021-04-08 06:55:00|635.26|631.26|635.07|631.07|635.26|631.26|635.01|631.01|19
1617864910000|2021-04-08 06:55:10|635.01|631.01|635.08|631.08|635.08|631.08|635|631|3
1617864920000|2021-04-08 06:55:20|635.15|631.15|634.99|630.99|635.2|631.2|634.93|630.93|20
1617864930000|2021-04-08 06:55:30|635|631|635.32|631.32|635.32|631.32|634.99|630.99|18
1617864940000|2021-04-08 06:55:40|635.36|631.36|635.22|631.22|635.4|631.4|635.2|631.2|25
1617864950000|2021-04-08 06:55:50|635.23|631.23|635.24|631.24|635.38|631.38|635.09|631.09|27
1617864960000|2021-04-08 06:56:00|635.22|631.22|635.53|631.53|635.54|631.54|635.22|631.22|15
1617864970000|2021-04-08 06:56:10|635.55|631.55|635.64|631.64|635.9|631.9|635.54|631.54|15
1617864980000|2021-04-08 06:56:20|635.73|631.73|636.25|632.25|636.33|632.33|635.73|631.73|17
1617864990000|2021-04-08 06:56:30|636.24|632.24|636.32|632.32|636.32|632.32|636.11|632.11|26
1617865000000|2021-04-08 06:56:40|636.4|632.4|636.68|632.68|636.68|632.68|636.34|632.34|22
1617865010000|2021-04-08 06:56:50|636.73|632.73|636.42|632.42|636.91|632.91|636.37|632.37|27
1617865020000|2021-04-08 06:57:00|636.43|632.43|636.81|632.81|636.81|632.81|636.43|632.43|29
1617865030000|2021-04-08 06:57:10|636.89|632.89|637.1|633.1|637.1|633.1|636.87|632.87|20
1617865040000|2021-04-08 06:57:20|637.05|633.05|637.49|633.49|637.58|633.58|636.98|632.98|23
1617865050000|2021-04-08 06:57:30|637.51|633.51|637.63|633.63|637.66|633.66|637.51|633.51|9
1617865060000|2021-04-08 06:57:40|637.6|633.6|637.34|633.34|637.68|633.68|637.34|633.34|20
1617865070000|2021-04-08 06:57:50|637.29|633.29|637.01|633.01|637.29|633.29|636.98|632.98|24
1617865080000|2021-04-08 06:58:00|637|633|637|633|637.05|633.05|636.89|632.89|22
1617865090000|2021-04-08 06:58:10|637.02|633.02|637.01|633.01|637.1|633.1|637.01|633.01|24
1617865100000|2021-04-08 06:58:20|637.03|633.03|636.99|632.99|637.03|633.03|636.96|632.96|5
1617865110000|2021-04-08 06:58:30|637.01|633.01|637.09|633.09|637.2|633.2|637.01|633.01|15
1617865120000|2021-04-08 06:58:40|637.05|633.05|637.6|633.6|637.6|633.6|637.04|633.04|23
1617865130000|2021-04-08 06:58:50|637.63|633.63|637.82|633.82|637.82|633.82|637.63|633.63|6
1617865140000|2021-04-08 06:59:00|637.83|633.83|638.08|634.08|638.08|634.08|637.75|633.75|13
1617865150000|2021-04-08 06:59:10|638.1|634.1|637.85|633.85|638.25|634.25|637.85|633.85|26
1617865160000|2021-04-08 06:59:20|637.81|633.81|637.82|633.82|637.87|633.87|637.79|633.79|6
1617865170000|2021-04-08 06:59:30|637.71|633.71|637.62|633.62|637.71|633.71|637.51|633.51|22
1617865180000|2021-04-08 06:59:40|637.61|633.61|637.55|633.55|637.68|633.68|637.37|633.37|29
1617865190000|2021-04-08 06:59:50|637.69|633.69|637.6|633.6|637.69|633.69|637.35|633.35|28
1617865200000|2021-04-08 07:00:00|637.67|633.67|637.96|633.96|638.06|634.06|637.66|633.66|25
1617865210000|2021-04-08 07:00:10|637.97|633.97|638.38|634.38|638.38|634.38|637.84|633.84|28
1617865220000|2021-04-08 07:00:20|638.39|634.39|638.79|634.79|638.83|634.83|638.39|634.39|20
1617865230000|2021-04-08 07:00:30|638.8|634.8|639.4|635.4|639.4|635.4|638.8|634.8|21
1617865240000|2021-04-08 07:00:40|639.39|635.39|639.37|635.37|639.42|635.42|639.27|635.27|21
1617865250000|2021-04-08 07:00:50|639.38|635.38|639.91|635.91|639.91|635.91|639.38|635.38|20
1617865260000|2021-04-08 07:01:00|639.94|635.94|640.22|636.22|640.22|636.22|639.94|635.94|15
1617865270000|2021-04-08 07:01:10|640.23|636.23|640.86|636.86|640.86|636.86|639.94|635.94|26
1617865280000|2021-04-08 07:01:20|640.81|636.81|640.86|636.86|640.91|636.91|640.81|636.81|20
1617865290000|2021-04-08 07:01:30|640.85|636.85|640.62|636.62|640.96|636.96|640.62|636.62|29
1617865300000|2021-04-08 07:01:40|640.59|636.59|640.44|636.44|640.59|636.59|640.25|636.25|30
1617865310000|2021-04-08 07:01:50|640.46|636.46|640.02|636.02|640.46|636.46|640.01|636.01|29
1617865320000|2021-04-08 07:02:00|640.01|636.01|640.17|636.17|640.44|636.44|639.97|635.97|31
1617865330000|2021-04-08 07:02:10|640.2|636.2|639.68|635.68|640.23|636.23|639.54|635.54|34
1617865340000|2021-04-08 07:02:20|639.64|635.64|639.16|635.16|639.69|635.69|639.06|635.06|29
1617865350000|2021-04-08 07:02:30|639.19|635.19|638.99|634.99|639.19|635.19|638.99|634.99|26
1617865360000|2021-04-08 07:02:40|638.98|634.98|638.46|634.46|638.98|634.98|638.46|634.46|24
1617865370000|2021-04-08 07:02:50|638.45|634.45|638.03|634.03|638.45|634.45|637.87|633.87|28
1617865380000|2021-04-08 07:03:00|638.07|634.07|638.26|634.26|638.41|634.41|638.07|634.07|32
1617865390000|2021-04-08 07:03:10|638.28|634.28|638.62|634.62|638.73|634.73|638.28|634.28|23
1617865400000|2021-04-08 07:03:20|638.61|634.61|638.83|634.83|638.91|634.91|638.61|634.61|30
1617865410000|2021-04-08 07:03:30|638.75|634.75|638.4|634.4|638.75|634.75|638.4|634.4|24
1617865420000|2021-04-08 07:03:40|638.39|634.39|638.99|634.99|639.14|635.14|638.39|634.39|26
1617865430000|2021-04-08 07:03:50|639.09|635.09|639.06|635.06|639.46|635.46|638.86|634.86|25
1617865440000|2021-04-08 07:04:00|638.96|634.96|639.8|635.8|639.86|635.86|638.92|634.92|17
1617865450000|2021-04-08 07:04:10|639.78|635.78|639.75|635.75|640.04|636.04|639.74|635.74|23
1617865460000|2021-04-08 07:04:20|639.78|635.78|639.86|635.86|639.89|635.89|639.67|635.67|21
1617865470000|2021-04-08 07:04:30|639.8|635.8|640.01|636.01|640.03|636.03|639.8|635.8|16
1617865480000|2021-04-08 07:04:40|640.03|636.03|639.8|635.8|640.03|636.03|639.73|635.73|26
1617865490000|2021-04-08 07:04:50|639.79|635.79|640.29|636.29|640.35|636.35|639.79|635.79|23
1617865500000|2021-04-08 07:05:00|640.22|636.22|640.01|636.01|640.24|636.24|639.84|635.84|20
1617865510000|2021-04-08 07:05:10|640.02|636.02|639.6|635.6|640.17|636.17|639.6|635.6|26
1617865520000|2021-04-08 07:05:20|639.62|635.62|639.3|635.3|639.64|635.64|639.29|635.29|27
1617865530000|2021-04-08 07:05:30|639.32|635.32|639.02|635.02|639.32|635.32|639.02|635.02|17
1617865540000|2021-04-08 07:05:40|639.05|635.05|639.04|635.04|639.2|635.2|638.96|634.96|34
1617865550000|2021-04-08 07:05:50|639.06|635.06|639.27|635.27|639.27|635.27|639.06|635.06|30
1617865560000|2021-04-08 07:06:00|639.25|635.25|639.84|635.84|639.85|635.85|639.24|635.24|21
1617865570000|2021-04-08 07:06:10|639.83|635.83|639.54|635.54|639.83|635.83|639.48|635.48|26
1617865580000|2021-04-08 07:06:20|639.58|635.58|639.61|635.61|639.64|635.64|639.57|635.57|17
1617865590000|2021-04-08 07:06:30|639.6|635.6|639.49|635.49|639.64|635.64|639.31|635.31|19
1617865600000|2021-04-08 07:06:40|639.5|635.5|639.79|635.79|639.79|635.79|639.5|635.5|8
1617865610000|2021-04-08 07:06:50|639.76|635.76|639.81|635.81|639.82|635.82|639.76|635.76|21
1617865620000|2021-04-08 07:07:00|639.78|635.78|639.82|635.82|639.84|635.84|639.78|635.78|8
1617865630000|2021-04-08 07:07:10|639.84|635.84|639.29|635.29|639.87|635.87|639.27|635.27|19
1617865640000|2021-04-08 07:07:20|639.27|635.27|639.32|635.32|639.33|635.33|639.25|635.25|18
1617865650000|2021-04-08 07:07:30|639.34|635.34|639.54|635.54|639.54|635.54|639.34|635.34|16
1617865660000|2021-04-08 07:07:40|639.59|635.59|639.41|635.41|639.76|635.76|639.4|635.4|29
1617865670000|2021-04-08 07:07:50|639.42|635.42|639.37|635.37|639.42|635.42|639.3|635.3|25
1617865680000|2021-04-08 07:08:00|639.41|635.41|639.8|635.8|639.8|635.8|639.41|635.41|24
1617865690000|2021-04-08 07:08:10|639.79|635.79|640.09|636.09|640.09|636.09|639.78|635.78|10
1617865700000|2021-04-08 07:08:20|640.08|636.08|640.21|636.21|640.21|636.21|639.72|635.72|14
1617865710000|2021-04-08 07:08:30|640.22|636.22|640.27|636.27|640.28|636.28|640.21|636.21|12
1617865720000|2021-04-08 07:08:40|640.25|636.25|640.45|636.45|640.47|636.47|640.25|636.25|19
1617865730000|2021-04-08 07:08:50|640.44|636.44|640.21|636.21|640.44|636.44|640.18|636.18|16
1617865740000|2021-04-08 07:09:00|640.25|636.25|640.42|636.42|640.43|636.43|640.18|636.18|24
1617865750000|2021-04-08 07:09:10|640.38|636.38|640.41|636.41|640.46|636.46|640.27|636.27|25
1617865760000|2021-04-08 07:09:20|640.32|636.32|640.09|636.09|640.42|636.42|640.09|636.09|24
1617865770000|2021-04-08 07:09:30|640.1|636.1|640.15|636.15|640.2|636.2|639.89|635.89|21
1617865780000|2021-04-08 07:09:40|640.14|636.14|639.9|635.9|640.14|636.14|639.9|635.9|17
1617865790000|2021-04-08 07:09:50|639.91|635.91|639.81|635.81|639.92|635.92|639.74|635.74|18
1617865800000|2021-04-08 07:10:00|639.83|635.83|639.95|635.95|640.04|636.04|639.82|635.82|16
1617865810000|2021-04-08 07:10:10|639.96|635.96|639.99|635.99|640.05|636.05|639.96|635.96|22
1617865820000|2021-04-08 07:10:20|640|636|639.69|635.69|640|636|639.69|635.69|20
1617865830000|2021-04-08 07:10:30|639.68|635.68|639.53|635.53|639.7|635.7|639.44|635.44|11
1617865840000|2021-04-08 07:10:40|639.52|635.52|639.06|635.06|639.52|635.52|639.02|635.02|18
1617865850000|2021-04-08 07:10:50|638.82|634.82|638.73|634.73|638.82|634.82|638.72|634.72|15
1617865860000|2021-04-08 07:11:00|638.72|634.72|638.56|634.56|638.75|634.75|638.56|634.56|18
1617865870000|2021-04-08 07:11:10|638.55|634.55|638.43|634.43|638.55|634.55|638.42|634.42|4
1617865880000|2021-04-08 07:11:20|638.44|634.44|638.4|634.4|638.44|634.44|638.34|634.34|11
1617865890000|2021-04-08 07:11:30|638.47|634.47|638.59|634.59|638.74|634.74|638.38|634.38|30
1617865900000|2021-04-08 07:11:40|638.56|634.56|638.78|634.78|638.8|634.8|638.53|634.53|27
1617865910000|2021-04-08 07:11:50|638.79|634.79|638.8|634.8|638.81|634.81|638.78|634.78|11
1617865920000|2021-04-08 07:12:00|638.79|634.79|638.44|634.44|638.79|634.79|638.44|634.44|16
1617865930000|2021-04-08 07:12:10|638.43|634.43|638.28|634.28|638.43|634.43|638.23|634.23|28
1617865940000|2021-04-08 07:12:20|638.26|634.26|637.99|633.99|638.3|634.3|637.99|633.99|24
1617865950000|2021-04-08 07:12:30|637.98|633.98|637.97|633.97|637.99|633.99|637.94|633.94|23
1617865960000|2021-04-08 07:12:40|637.99|633.99|637.77|633.77|637.99|633.99|637.77|633.77|20
1617865970000|2021-04-08 07:12:50|637.8|633.8|637.77|633.77|637.81|633.81|637.73|633.73|25
1617865980000|2021-04-08 07:13:00|637.84|633.84|637.92|633.92|637.97|633.97|637.8|633.8|33
1617865990000|2021-04-08 07:13:10|637.93|633.93|637.75|633.75|637.98|633.98|637.69|633.69|26
1617866000000|2021-04-08 07:13:20|637.93|633.93|638.53|634.53|638.53|634.53|637.93|633.93|26
1617866010000|2021-04-08 07:13:30|638.54|634.54|638.57|634.57|638.7|634.7|638.51|634.51|25
1617866020000|2021-04-08 07:13:40|638.55|634.55|638.46|634.46|638.6|634.6|638.44|634.44|24
1617866030000|2021-04-08 07:13:50|638.42|634.42|638.19|634.19|638.45|634.45|638.19|634.19|21
1617866040000|2021-04-08 07:14:00|638.15|634.15|638.04|634.04|638.19|634.19|637.98|633.98|26
1617866050000|2021-04-08 07:14:10|638.09|634.09|638.24|634.24|638.32|634.32|638.04|634.04|27
1617866060000|2021-04-08 07:14:20|638.27|634.27|638.67|634.67|638.69|634.69|638.27|634.27|21
1617866070000|2021-04-08 07:14:30|638.61|634.61|638.84|634.84|638.88|634.88|638.52|634.52|11
1617866080000|2021-04-08 07:14:40|638.83|634.83|638.83|634.83|638.83|634.83|638.83|634.83|1
1617866090000|2021-04-08 07:14:50|638.73|634.73|638.73|634.73|638.76|634.76|638.62|634.62|28
1617866100000|2021-04-08 07:15:00|638.75|634.75|639.38|635.38|639.38|635.38|638.75|634.75|20
1617866110000|2021-04-08 07:15:10|639.37|635.37|639.55|635.55|639.66|635.66|639.33|635.33|24
1617866120000|2021-04-08 07:15:20|639.59|635.59|639.81|635.81|640.09|636.09|639.58|635.58|29
1617866130000|2021-04-08 07:15:30|639.84|635.84|639.63|635.63|639.85|635.85|639.63|635.63|14
1617866140000|2021-04-08 07:15:40|639.62|635.62|639.11|635.11|639.62|635.62|639.11|635.11|11
1617866150000|2021-04-08 07:15:50|639.14|635.14|638.95|634.95|639.14|635.14|638.95|634.95|10
1617866160000|2021-04-08 07:16:00|638.99|634.99|639.02|635.02|639.05|635.05|638.95|634.95|19
1617866170000|2021-04-08 07:16:10|639.01|635.01|638.86|634.86|639.02|635.02|638.8|634.8|32
1617866180000|2021-04-08 07:16:20|638.85|634.85|638.46|634.46|638.96|634.96|638.3|634.3|28
1617866190000|2021-04-08 07:16:30|638.39|634.39|638.13|634.13|638.47|634.47|638.13|634.13|25
1617866200000|2021-04-08 07:16:40|638.11|634.11|638.01|634.01|638.11|634.11|637.98|633.98|25
1617866210000|2021-04-08 07:16:50|637.98|633.98|638.12|634.12|638.12|634.12|637.69|633.69|24
1617866220000|2021-04-08 07:17:00|638.1|634.1|638.3|634.3|638.31|634.31|638.06|634.06|21
1617866230000|2021-04-08 07:17:10|638.35|634.35|638.08|634.08|638.35|634.35|638.04|634.04|19
1617866240000|2021-04-08 07:17:20|638.09|634.09|638.16|634.16|638.24|634.24|638.09|634.09|26
1617866250000|2021-04-08 07:17:30|638.14|634.14|638.25|634.25|638.25|634.25|638.07|634.07|22
1617866260000|2021-04-08 07:17:40|638.28|634.28|638.21|634.21|638.39|634.39|638.1|634.1|18
1617866270000|2021-04-08 07:17:50|638.32|634.32|638.14|634.14|638.34|634.34|638.14|634.14|18
1617866280000|2021-04-08 07:18:00|638.13|634.13|638.3|634.3|638.3|634.3|638.03|634.03|18
1617866290000|2021-04-08 07:18:10|638.29|634.29|638.34|634.34|638.42|634.42|638.29|634.29|12
1617866300000|2021-04-08 07:18:20|638.35|634.35|638.51|634.51|638.51|634.51|638.35|634.35|21
1617866310000|2021-04-08 07:18:30|638.5|634.5|638.72|634.72|638.72|634.72|638.5|634.5|12
1617866320000|2021-04-08 07:18:40|638.81|634.81|639.19|635.19|639.42|635.42|638.73|634.73|28
1617866330000|2021-04-08 07:18:50|639.25|635.25|639.45|635.45|639.63|635.63|639.03|635.03|27
1617866340000|2021-04-08 07:19:00|639.46|635.46|639.19|635.19|639.46|635.46|638.96|634.96|14
1617866350000|2021-04-08 07:19:10|639.18|635.18|639.46|635.46|639.46|635.46|638.92|634.92|24
1617866360000|2021-04-08 07:19:20|639.47|635.47|639.22|635.22|639.47|635.47|638.91|634.91|18
1617866370000|2021-04-08 07:19:30|639.15|635.15|639.19|635.19|639.32|635.32|638.9|634.9|14
1617866380000|2021-04-08 07:19:40|639.32|635.32|639.89|635.89|639.89|635.89|639.32|635.32|17
1617866390000|2021-04-08 07:19:50|639.88|635.88|639.99|635.99|640.1|636.1|639.88|635.88|21
1617866400000|2021-04-08 07:20:00|639.92|635.92|640.06|636.06|640.07|636.07|639.92|635.92|10
1617866410000|2021-04-08 07:20:10|640.08|636.08|639.7|635.7|640.09|636.09|639.69|635.69|27
1617866420000|2021-04-08 07:20:20|639.72|635.72|640|636|640.04|636.04|639.68|635.68|24
1617866430000|2021-04-08 07:20:30|639.98|635.98|640.15|636.15|640.15|636.15|639.98|635.98|14
1617866440000|2021-04-08 07:20:40|640.16|636.16|640.29|636.29|640.31|636.31|640.12|636.12|18
1617866450000|2021-04-08 07:20:50|640.32|636.32|640.49|636.49|640.49|636.49|640.32|636.32|11
1617866460000|2021-04-08 07:21:00|640.51|636.51|640.93|636.93|640.93|636.93|640.46|636.46|28
1617866470000|2021-04-08 07:21:10|640.96|636.96|640.99|636.99|640.99|636.99|640.95|636.95|11
1617866480000|2021-04-08 07:21:20|641.01|637.01|641.2|637.2|641.23|637.23|641.01|637.01|14
1617866490000|2021-04-08 07:21:30|641.22|637.22|641.24|637.24|641.24|637.24|641.22|637.22|2
1617866510000|2021-04-08 07:21:50|641.26|637.26|641.76|637.76|641.79|637.79|641.19|637.19|27
1617866520000|2021-04-08 07:22:00|641.53|637.53|641.67|637.67|641.68|637.68|641.53|637.53|21
1617866530000|2021-04-08 07:22:10|641.69|637.69|641.78|637.78|641.78|637.78|641.68|637.68|14
1617866540000|2021-04-08 07:22:20|641.77|637.77|641.82|637.82|641.84|637.84|641.77|637.77|9
1617866550000|2021-04-08 07:22:30|641.86|637.86|641.84|637.84|641.91|637.91|641.83|637.83|6
1617866560000|2021-04-08 07:22:40|641.89|637.89|641.34|637.34|641.99|637.99|641.34|637.34|22
1617866570000|2021-04-08 07:22:50|641.42|637.42|641.47|637.47|641.49|637.49|641.42|637.42|10
1617866580000|2021-04-08 07:23:00|641.31|637.31|640.71|636.71|641.31|637.31|640.61|636.61|32
1617866590000|2021-04-08 07:23:10|640.7|636.7|640.36|636.36|640.7|636.7|640.32|636.32|25
1617866600000|2021-04-08 07:23:20|640.32|636.32|640.38|636.38|640.45|636.45|640.32|636.32|19
1617866610000|2021-04-08 07:23:30|640.45|636.45|640.36|636.36|640.56|636.56|640.33|636.33|18
1617866620000|2021-04-08 07:23:40|640.32|636.32|640.32|636.32|640.32|636.32|640.19|636.19|7
1617866630000|2021-04-08 07:23:50|640.33|636.33|640.38|636.38|640.45|636.45|640.33|636.33|24
1617866640000|2021-04-08 07:24:00|640.37|636.37|640.9|636.9|640.95|636.95|640.37|636.37|21
1617866650000|2021-04-08 07:24:10|640.91|636.91|640.91|636.91|641|637|640.78|636.78|29
1617866660000|2021-04-08 07:24:20|640.97|636.97|640.89|636.89|640.97|636.97|640.81|636.81|24
1617866670000|2021-04-08 07:24:30|640.88|636.88|641.08|637.08|641.18|637.18|640.88|636.88|19
1617866680000|2021-04-08 07:24:40|641.1|637.1|640.64|636.64|641.12|637.12|640.64|636.64|23
1617866690000|2021-04-08 07:24:50|640.65|636.65|640.23|636.23|640.65|636.65|640.23|636.23|21
1617866700000|2021-04-08 07:25:00|640.21|636.21|640.24|636.24|640.24|636.24|640.21|636.21|3
1617866710000|2021-04-08 07:25:10|640.15|636.15|639.64|635.64|640.15|636.15|639.64|635.64|16
1617866720000|2021-04-08 07:25:20|639.65|635.65|639.49|635.49|639.65|635.65|639.49|635.49|28
1617866730000|2021-04-08 07:25:30|639.47|635.47|639.25|635.25|639.47|635.47|639.23|635.23|25
1617866740000|2021-04-08 07:25:40|639.2|635.2|639.13|635.13|639.2|635.2|639.1|635.1|18
1617866750000|2021-04-08 07:25:50|639.08|635.08|638.76|634.76|639.13|635.13|638.73|634.73|26
1617866760000|2021-04-08 07:26:00|638.73|634.73|638.58|634.58|638.73|634.73|638.58|634.58|10
1617866770000|2021-04-08 07:26:10|638.48|634.48|638.29|634.29|638.53|634.53|638.27|634.27|17
1617866780000|2021-04-08 07:26:20|638.12|634.12|637.87|633.87|638.12|634.12|637.87|633.87|22
1617866790000|2021-04-08 07:26:30|637.85|633.85|637.83|633.83|637.98|633.98|637.83|633.83|10
1617866800000|2021-04-08 07:26:40|637.82|633.82|637.99|633.99|638.08|634.08|637.78|633.78|24
1617866810000|2021-04-08 07:26:50|638.02|634.02|637.75|633.75|638.02|634.02|637.75|633.75|22
1617866820000|2021-04-08 07:27:00|637.76|633.76|637.85|633.85|637.92|633.92|637.65|633.65|20
1617866830000|2021-04-08 07:27:10|637.87|633.87|637.66|633.66|637.88|633.88|637.66|633.66|16
1617866840000|2021-04-08 07:27:20|637.65|633.65|637.54|633.54|637.68|633.68|637.51|633.51|23
1617866850000|2021-04-08 07:27:30|637.52|633.52|637.21|633.21|637.52|633.52|637.18|633.18|19
1617866860000|2021-04-08 07:27:40|637.2|633.2|637.16|633.16|637.27|633.27|637.16|633.16|10
1617866870000|2021-04-08 07:27:50|637.15|633.15|637.23|633.23|637.23|633.23|637.15|633.15|10
1617866880000|2021-04-08 07:28:00|637.22|633.22|637.11|633.11|637.43|633.43|637.01|633.01|26
1617866890000|2021-04-08 07:28:10|637.1|633.1|637.05|633.05|637.14|633.14|636.87|632.87|21
1617866900000|2021-04-08 07:28:20|636.92|632.92|637.64|633.64|637.65|633.65|636.92|632.92|25
1617866910000|2021-04-08 07:28:30|637.62|633.62|637.57|633.57|637.64|633.64|637.52|633.52|25
1617866920000|2021-04-08 07:28:40|637.52|633.52|637.8|633.8|637.81|633.81|637.52|633.52|29
1617866930000|2021-04-08 07:28:50|637.82|633.82|637.64|633.64|637.82|633.82|637.63|633.63|15
1617866940000|2021-04-08 07:29:00|637.63|633.63|637.62|633.62|637.65|633.65|637.45|633.45|27
1617866950000|2021-04-08 07:29:10|637.63|633.63|637.55|633.55|637.63|633.63|637.54|633.54|23
1617866960000|2021-04-08 07:29:20|637.56|633.56|637.6|633.6|637.61|633.61|637.55|633.55|18
1617866970000|2021-04-08 07:29:30|637.72|633.72|638.03|634.03|638.03|634.03|637.72|633.72|13
1617866980000|2021-04-08 07:29:40|638.02|634.02|637.9|633.9|638.1|634.1|637.79|633.79|26
1617866990000|2021-04-08 07:29:50|637.91|633.91|637.85|633.85|637.92|633.92|637.75|633.75|22
1617867000000|2021-04-08 07:30:00|637.84|633.84|638.21|634.21|638.21|634.21|637.84|633.84|28
1617867010000|2021-04-08 07:30:10|638.2|634.2|638.66|634.66|638.68|634.68|638.18|634.18|29
1617867020000|2021-04-08 07:30:20|638.63|634.63|638.68|634.68|638.87|634.87|638.63|634.63|23
1617867030000|2021-04-08 07:30:30|638.61|634.61|638.32|634.32|638.61|634.61|638.21|634.21|21
1617867040000|2021-04-08 07:30:40|638.28|634.28|637.77|633.77|638.28|634.28|637.77|633.77|27
1617867050000|2021-04-08 07:30:50|637.78|633.78|637.81|633.81|637.87|633.87|637.78|633.78|21
1617867060000|2021-04-08 07:31:00|637.78|633.78|637.72|633.72|637.81|633.81|637.52|633.52|18
1617867070000|2021-04-08 07:31:10|637.71|633.71|637.47|633.47|637.71|633.71|637.47|633.47|17
1617867080000|2021-04-08 07:31:20|637.43|633.43|637.18|633.18|637.43|633.43|637.18|633.18|9
1617867090000|2021-04-08 07:31:30|637.14|633.14|637.06|633.06|637.14|633.14|636.89|632.89|15
1617867100000|2021-04-08 07:31:40|637.05|633.05|637.19|633.19|637.27|633.27|637.05|633.05|27
1617867110000|2021-04-08 07:31:50|637.17|633.17|636.98|632.98|637.19|633.19|636.97|632.97|20
1617867120000|2021-04-08 07:32:00|636.99|632.99|636.77|632.77|637.01|633.01|636.75|632.75|20
1617867130000|2021-04-08 07:32:10|636.76|632.76|636.79|632.79|636.82|632.82|636.74|632.74|21
1617867140000|2021-04-08 07:32:20|636.77|632.77|636.4|632.4|636.86|632.86|636.38|632.38|16
1617867150000|2021-04-08 07:32:30|636.44|632.44|636.7|632.7|636.7|632.7|636.44|632.44|25
1617867160000|2021-04-08 07:32:40|636.71|632.71|636.25|632.25|636.71|632.71|636.25|632.25|17
1617867170000|2021-04-08 07:32:50|636.15|632.15|636.19|632.19|636.19|632.19|636.12|632.12|12
1617867180000|2021-04-08 07:33:00|636.18|632.18|635.97|631.97|636.18|632.18|635.93|631.93|20
1617867190000|2021-04-08 07:33:10|635.85|631.85|635.89|631.89|635.96|631.96|635.83|631.83|7
1617867200000|2021-04-08 07:33:20|635.86|631.86|635.74|631.74|635.87|631.87|635.72|631.72|18
1617867210000|2021-04-08 07:33:30|635.75|631.75|635.75|631.75|635.75|631.75|635.74|631.74|3
1617867220000|2021-04-08 07:33:40|635.78|631.78|635.7|631.7|635.78|631.78|635.7|631.7|10
1617867230000|2021-04-08 07:33:50|635.71|631.71|635.62|631.62|635.73|631.73|635.55|631.55|14
1617867240000|2021-04-08 07:34:00|635.74|631.74|636.13|632.13|636.16|632.16|635.74|631.74|20
1617867250000|2021-04-08 07:34:10|636.14|632.14|636.35|632.35|636.42|632.42|636.09|632.09|27
1617867260000|2021-04-08 07:34:20|636.34|632.34|636.28|632.28|636.36|632.36|636.28|632.28|15
1617867270000|2021-04-08 07:34:30|636.27|632.27|636.28|632.28|636.28|632.28|636.25|632.25|17
1617867280000|2021-04-08 07:34:40|636.37|632.37|637.17|633.17|637.29|633.29|636.37|632.37|29
1617867290000|2021-04-08 07:34:50|637.2|633.2|636.95|632.95|637.2|633.2|636.84|632.84|24
1617867300000|2021-04-08 07:35:00|637.02|633.02|636.98|632.98|637.02|633.02|636.97|632.97|13
1617867310000|2021-04-08 07:35:10|636.97|632.97|636.71|632.71|636.97|632.97|636.7|632.7|16
1617867320000|2021-04-08 07:35:20|636.7|632.7|636.71|632.71|636.72|632.72|636.69|632.69|11
1617867330000|2021-04-08 07:35:30|636.72|632.72|636.81|632.81|636.83|632.83|636.72|632.72|13
1617867340000|2021-04-08 07:35:40|636.83|632.83|636.3|632.3|636.87|632.87|636.3|632.3|25
1617867350000|2021-04-08 07:35:50|636.29|632.29|636.03|632.03|636.3|632.3|635.99|631.99|20
1617867360000|2021-04-08 07:36:00|636.04|632.04|635.62|631.62|636.04|632.04|635.61|631.61|23
1617867370000|2021-04-08 07:36:10|635.59|631.59|635.77|631.77|635.79|631.79|635.54|631.54|28
1617867380000|2021-04-08 07:36:20|635.75|631.75|635.98|631.98|636.03|632.03|635.75|631.75|27
1617867390000|2021-04-08 07:36:30|635.96|631.96|635.84|631.84|635.96|631.96|635.83|631.83|22
1617867400000|2021-04-08 07:36:40|635.85|631.85|635.89|631.89|635.98|631.98|635.85|631.85|25
1617867410000|2021-04-08 07:36:50|635.92|631.92|635.94|631.94|636.03|632.03|635.87|631.87|33
1617867420000|2021-04-08 07:37:00|635.98|631.98|636.26|632.26|636.48|632.48|635.98|631.98|26
1617867430000|2021-04-08 07:37:10|636.24|632.24|635.97|631.97|636.25|632.25|635.95|631.95|22
1617867440000|2021-04-08 07:37:20|635.95|631.95|636.01|632.01|636.03|632.03|635.91|631.91|18
1617867450000|2021-04-08 07:37:30|636.02|632.02|635.98|631.98|636.02|632.02|635.94|631.94|16
1617867460000|2021-04-08 07:37:40|635.97|631.97|635.93|631.93|636.09|632.09|635.82|631.82|23
1617867470000|2021-04-08 07:37:50|635.92|631.92|635.7|631.7|635.94|631.94|635.7|631.7|14
1617867480000|2021-04-08 07:38:00|635.63|631.63|635.93|631.93|635.98|631.98|635.63|631.63|14
1617867490000|2021-04-08 07:38:10|635.94|631.94|636.32|632.32|636.32|632.32|635.91|631.91|24
1617867500000|2021-04-08 07:38:20|636.35|632.35|636.36|632.36|636.36|632.36|636.16|632.16|12
1617867510000|2021-04-08 07:38:30|636.33|632.33|637.13|633.13|637.13|633.13|636.33|632.33|22
1617867520000|2021-04-08 07:38:40|637.15|633.15|637.28|633.28|637.3|633.3|636.54|632.54|29
1617867530000|2021-04-08 07:38:50|637.26|633.26|636.93|632.93|637.26|633.26|636.92|632.92|33
1617867540000|2021-04-08 07:39:00|636.94|632.94|637.26|633.26|637.37|633.37|636.94|632.94|24
1617867550000|2021-04-08 07:39:10|637.25|633.25|637.28|633.28|637.32|633.32|637.23|633.23|11
1617867560000|2021-04-08 07:39:20|637.29|633.29|637.75|633.75|637.75|633.75|637.28|633.28|18
1617867570000|2021-04-08 07:39:30|637.76|633.76|637.58|633.58|637.84|633.84|637.4|633.4|25
1617867580000|2021-04-08 07:39:40|637.56|633.56|637.45|633.45|637.56|633.56|637.45|633.45|20
1617867590000|2021-04-08 07:39:50|637.43|633.43|637.5|633.5|637.5|633.5|637.09|633.09|22
1617867600000|2021-04-08 07:40:00|637.48|633.48|637.34|633.34|637.48|633.48|637.14|633.14|19
1617867610000|2021-04-08 07:40:10|637.3|633.3|637.55|633.55|637.57|633.57|637.13|633.13|26
1617867620000|2021-04-08 07:40:20|637.53|633.53|637.56|633.56|637.81|633.81|637.53|633.53|26
1617867630000|2021-04-08 07:40:30|637.53|633.53|637.63|633.63|637.69|633.69|637.22|633.22|28
1617867640000|2021-04-08 07:40:40|637.62|633.62|637.77|633.77|637.8|633.8|637.58|633.58|17
1617867650000|2021-04-08 07:40:50|637.76|633.76|637.84|633.84|637.84|633.84|637.67|633.67|13
1617867660000|2021-04-08 07:41:00|637.82|633.82|637.77|633.77|637.82|633.82|637.75|633.75|13
1617867670000|2021-04-08 07:41:10|637.78|633.78|638.45|634.45|638.45|634.45|637.77|633.77|15
1617867680000|2021-04-08 07:41:20|638.47|634.47|638.18|634.18|638.52|634.52|638.18|634.18|22
1617867690000|2021-04-08 07:41:30|638.17|634.17|638.06|634.06|638.17|634.17|637.76|633.76|30
1617867700000|2021-04-08 07:41:40|638.04|634.04|637.68|633.68|638.06|634.06|637.63|633.63|25
1617867710000|2021-04-08 07:41:50|637.67|633.67|637.98|633.98|638|634|637.62|633.62|20
1617867720000|2021-04-08 07:42:00|637.97|633.97|637.93|633.93|637.97|633.97|637.76|633.76|29
1617867730000|2021-04-08 07:42:10|637.92|633.92|638.07|634.07|638.32|634.32|637.87|633.87|21
1617867740000|2021-04-08 07:42:20|638.04|634.04|638.4|634.4|638.4|634.4|638.04|634.04|16
1617867750000|2021-04-08 07:42:30|638.39|634.39|638.66|634.66|638.69|634.69|638.39|634.39|20
1617867760000|2021-04-08 07:42:40|638.72|634.72|638.83|634.83|638.86|634.86|638.72|634.72|18
1617867770000|2021-04-08 07:42:50|638.81|634.81|638.43|634.43|638.82|634.82|638.25|634.25|31
1617867780000|2021-04-08 07:43:00|638.42|634.42|638.32|634.32|638.49|634.49|638.3|634.3|25
1617867790000|2021-04-08 07:43:10|638.31|634.31|638.31|634.31|638.53|634.53|638.3|634.3|21
1617867800000|2021-04-08 07:43:20|638.33|634.33|638.46|634.46|638.49|634.49|638.32|634.32|24
1617867810000|2021-04-08 07:43:30|638.51|634.51|638.47|634.47|638.51|634.51|638.34|634.34|14
1617867820000|2021-04-08 07:43:40|638.48|634.48|638.4|634.4|638.5|634.5|638.28|634.28|26
1617867830000|2021-04-08 07:43:50|638.41|634.41|638.36|634.36|638.45|634.45|638.34|634.34|22
1617867840000|2021-04-08 07:44:00|638.45|634.45|638.56|634.56|638.58|634.58|638.35|634.35|25
1617867850000|2021-04-08 07:44:10|638.55|634.55|638.56|634.56|638.6|634.6|638.55|634.55|29
1617867860000|2021-04-08 07:44:20|638.59|634.59|638.53|634.53|638.6|634.6|638.53|634.53|20
1617867870000|2021-04-08 07:44:30|638.54|634.54|638.24|634.24|638.6|634.6|638.08|634.08|28
1617867880000|2021-04-08 07:44:40|638.22|634.22|638.46|634.46|638.46|634.46|638.15|634.15|28
1617867890000|2021-04-08 07:44:50|638.45|634.45|638.84|634.84|638.85|634.85|638.44|634.44|21
1617867900000|2021-04-08 07:45:00|638.83|634.83|639.09|635.09|639.1|635.1|638.8|634.8|14
1617867910000|2021-04-08 07:45:10|639.12|635.12|639.29|635.29|639.29|635.29|639.12|635.12|11
1617867920000|2021-04-08 07:45:20|639.28|635.28|639.75|635.75|639.75|635.75|639.27|635.27|16
1617867930000|2021-04-08 07:45:30|639.73|635.73|639.77|635.77|639.9|635.9|639.73|635.73|15
1617867940000|2021-04-08 07:45:40|639.76|635.76|639.9|635.9|639.93|635.93|639.69|635.69|11
1617867950000|2021-04-08 07:45:50|639.92|635.92|639.84|635.84|640.13|636.13|639.8|635.8|8
1617867960000|2021-04-08 07:46:00|640.29|636.29|640.38|636.38|640.38|636.38|639.83|635.83|13
1617867970000|2021-04-08 07:46:10|640.06|636.06|639.42|635.42|640.06|636.06|639.41|635.41|29
1617867980000|2021-04-08 07:46:20|639.53|635.53|639.18|635.18|639.54|635.54|638.99|634.99|18
1617867990000|2021-04-08 07:46:30|639.27|635.27|639.33|635.33|639.49|635.49|639.27|635.27|35
1617868000000|2021-04-08 07:46:40|639.36|635.36|639.07|635.07|639.45|635.45|639.06|635.06|32
1617868010000|2021-04-08 07:46:50|639.26|635.26|639.05|635.05|639.26|635.26|639|635|18
1617868020000|2021-04-08 07:47:00|639.25|635.25|638.98|634.98|639.25|635.25|638.95|634.95|18
1617868030000|2021-04-08 07:47:10|639.21|635.21|638.43|634.43|639.21|635.21|638.43|634.43|7
1617868040000|2021-04-08 07:47:20|638.39|634.39|638.41|634.41|638.49|634.49|638.37|634.37|29
1617868050000|2021-04-08 07:47:30|638.37|634.37|638.2|634.2|638.39|634.39|638.2|634.2|26
1617868060000|2021-04-08 07:47:40|638.19|634.19|638.19|634.19|638.24|634.24|638.17|634.17|26
1617868070000|2021-04-08 07:47:50|638.2|634.2|638.84|634.84|638.84|634.84|638.17|634.17|24
1617868080000|2021-04-08 07:48:00|638.88|634.88|639.5|635.5|639.5|635.5|638.79|634.79|23
1617868090000|2021-04-08 07:48:10|639.58|635.58|639.02|635.02|639.67|635.67|638.94|634.94|26
1617868100000|2021-04-08 07:48:20|639.04|635.04|639.06|635.06|639.09|635.09|638.69|634.69|25
1617868110000|2021-04-08 07:48:30|639.05|635.05|639.39|635.39|639.39|635.39|639.04|635.04|28
1617868120000|2021-04-08 07:48:40|639.38|635.38|639.98|635.98|639.98|635.98|639.3|635.3|28
1617868130000|2021-04-08 07:48:50|639.99|635.99|640.67|636.67|640.67|636.67|639.99|635.99|23
1617868140000|2021-04-08 07:49:00|640.68|636.68|640.84|636.84|641|637|640.15|636.15|24
1617868150000|2021-04-08 07:49:10|640.86|636.86|640.94|636.94|640.94|636.94|640.77|636.77|13
1617868160000|2021-04-08 07:49:20|640.95|636.95|641.42|637.42|641.53|637.53|640.95|636.95|22
1617868170000|2021-04-08 07:49:30|641.41|637.41|641.35|637.35|641.41|637.41|641.22|637.22|26
1617868180000|2021-04-08 07:49:40|641.36|637.36|641.25|637.25|641.39|637.39|641.13|637.13|13
1617868190000|2021-04-08 07:49:50|641.28|637.28|641.28|637.28|641.28|637.28|641|637|27
1617868200000|2021-04-08 07:50:00|641.27|637.27|641.14|637.14|641.34|637.34|641|637|23
1617868210000|2021-04-08 07:50:10|641.19|637.19|641.02|637.02|641.19|637.19|641.02|637.02|28
1617868220000|2021-04-08 07:50:20|641.03|637.03|640.84|636.84|641.04|637.04|640.84|636.84|25
1617868230000|2021-04-08 07:50:30|640.86|636.86|640.58|636.58|640.86|636.86|640.57|636.57|21
1617868240000|2021-04-08 07:50:40|640.52|636.52|640.45|636.45|640.53|636.53|640.31|636.31|23
1617868250000|2021-04-08 07:50:50|640.44|636.44|640.54|636.54|640.55|636.55|640.43|636.43|12
1617868260000|2021-04-08 07:51:00|640.53|636.53|640.39|636.39|640.55|636.55|640.39|636.39|10
1617868270000|2021-04-08 07:51:10|640.38|636.38|640.44|636.44|640.44|636.44|640.25|636.25|25
1617868280000|2021-04-08 07:51:20|640.43|636.43|640.51|636.51|640.63|636.63|640.43|636.43|27
1617868290000|2021-04-08 07:51:30|640.41|636.41|640.08|636.08|640.41|636.41|640|636|32
1617868300000|2021-04-08 07:51:40|640.22|636.22|639.96|635.96|640.22|636.22|639.83|635.83|30
1617868310000|2021-04-08 07:51:50|639.95|635.95|640.14|636.14|640.26|636.26|639.95|635.95|34
1617868320000|2021-04-08 07:52:00|640.13|636.13|640.2|636.2|640.2|636.2|640.11|636.11|20
1617868330000|2021-04-08 07:52:10|640.21|636.21|639.81|635.81|640.24|636.24|639.81|635.81|28
1617868340000|2021-04-08 07:52:20|639.76|635.76|639.59|635.59|639.86|635.86|639.58|635.58|29
1617868350000|2021-04-08 07:52:30|639.57|635.57|639.25|635.25|639.57|635.57|639.2|635.2|26
1617868360000|2021-04-08 07:52:40|639.21|635.21|638.85|634.85|639.25|635.25|638.84|634.84|31
1617868370000|2021-04-08 07:52:50|638.82|634.82|638.74|634.74|639|635|638.72|634.72|27
1617868380000|2021-04-08 07:53:00|638.76|634.76|639.19|635.19|639.39|635.39|638.76|634.76|28
1617868390000|2021-04-08 07:53:10|639.17|635.17|639.11|635.11|639.23|635.23|639.08|635.08|25
1617868400000|2021-04-08 07:53:20|639.09|635.09|639.16|635.16|639.16|635.16|639.07|635.07|20
1617868410000|2021-04-08 07:53:30|639.17|635.17|639.17|635.17|639.19|635.19|639.15|635.15|15
1617868420000|2021-04-08 07:53:40|639.15|635.15|639.22|635.22|639.23|635.23|639.15|635.15|13
1617868430000|2021-04-08 07:53:50|639.23|635.23|638.84|634.84|639.23|635.23|638.84|634.84|26
1617868440000|2021-04-08 07:54:00|638.85|634.85|638.66|634.66|638.85|634.85|638.66|634.66|20
1617868450000|2021-04-08 07:54:10|638.67|634.67|638.03|634.03|638.67|634.67|638.03|634.03|25
1617868460000|2021-04-08 07:54:20|638.04|634.04|638.01|634.01|638.22|634.22|637.93|633.93|17
1617868470000|2021-04-08 07:54:30|637.99|633.99|637.97|633.97|638|634|637.96|633.96|25
1617868480000|2021-04-08 07:54:40|637.96|633.96|637.93|633.93|637.98|633.98|637.93|633.93|16
1617868490000|2021-04-08 07:54:50|637.92|633.92|638.13|634.13|638.13|634.13|637.77|633.77|20
1617868500000|2021-04-08 07:55:00|638.11|634.11|638.12|634.12|638.26|634.26|638.11|634.11|11
1617868510000|2021-04-08 07:55:10|638.05|634.05|637.88|633.88|638.05|634.05|637.83|633.83|25
1617868520000|2021-04-08 07:55:20|637.85|633.85|637.93|633.93|637.98|633.98|637.83|633.83|27
1617868530000|2021-04-08 07:55:30|637.94|633.94|638.02|634.02|638.03|634.03|637.9|633.9|26
1617868540000|2021-04-08 07:55:40|637.93|633.93|637.88|633.88|638.03|634.03|637.87|633.87|18
1617868550000|2021-04-08 07:55:50|637.87|633.87|637.85|633.85|637.9|633.9|637.85|633.85|10
1617868560000|2021-04-08 07:56:00|637.86|633.86|638.45|634.45|638.45|634.45|637.86|633.86|18
1617868570000|2021-04-08 07:56:10|638.44|634.44|638.14|634.14|638.44|634.44|638.14|634.14|29
1617868580000|2021-04-08 07:56:20|638.15|634.15|637.92|633.92|638.16|634.16|637.92|633.92|25
1617868590000|2021-04-08 07:56:30|637.93|633.93|637.85|633.85|637.94|633.94|637.85|633.85|19
1617868600000|2021-04-08 07:56:40|637.8|633.8|637.85|633.85|637.89|633.89|637.75|633.75|10
1617868610000|2021-04-08 07:56:50|637.82|633.82|637.83|633.83|637.87|633.87|637.82|633.82|19
1617868620000|2021-04-08 07:57:00|637.84|633.84|637.82|633.82|637.87|633.87|637.75|633.75|23
1617868630000|2021-04-08 07:57:10|637.8|633.8|637.7|633.7|637.83|633.83|637.7|633.7|23
1617868640000|2021-04-08 07:57:20|637.69|633.69|637.4|633.4|637.69|633.69|637.38|633.38|22
1617868650000|2021-04-08 07:57:30|637.37|633.37|637.23|633.23|637.39|633.39|637.19|633.19|22
1617868660000|2021-04-08 07:57:40|637.19|633.19|637.11|633.11|637.27|633.27|637.08|633.08|21
1617868670000|2021-04-08 07:57:50|637.1|633.1|637.11|633.11|637.12|633.12|637.09|633.09|11
1617868680000|2021-04-08 07:58:00|637.12|633.12|637.26|633.26|637.61|633.61|637.07|633.07|29
1617868690000|2021-04-08 07:58:10|637.25|633.25|637.22|633.22|637.25|633.25|637.18|633.18|18
1617868700000|2021-04-08 07:58:20|637.24|633.24|637.22|633.22|637.24|633.24|637.22|633.22|5
1617868710000|2021-04-08 07:58:30|637.21|633.21|637.38|633.38|637.41|633.41|637.2|633.2|12
1617868720000|2021-04-08 07:58:40|637.37|633.37|637.35|633.35|637.4|633.4|637.25|633.25|24
1617868730000|2021-04-08 07:58:50|637.36|633.36|637.36|633.36|637.36|633.36|637.31|633.31|17
1617868740000|2021-04-08 07:59:00|637.35|633.35|637.5|633.5|637.72|633.72|637.31|633.31|27
1617868750000|2021-04-08 07:59:10|637.51|633.51|637.96|633.96|637.96|633.96|637.42|633.42|29
1617868760000|2021-04-08 07:59:20|638.08|634.08|637.76|633.76|638.17|634.17|637.69|633.69|31
1617868770000|2021-04-08 07:59:30|637.66|633.66|638.57|634.57|638.61|634.61|637.64|633.64|34
1617868780000|2021-04-08 07:59:40|638.73|634.73|637.98|633.98|638.94|634.94|637.98|633.98|33
1617868790000|2021-04-08 07:59:50|637.97|633.97|637.94|633.94|637.98|633.98|637.45|633.45|36
1617868800000|2021-04-08 08:00:00|637.95|633.95|637.97|633.97|637.99|633.99|637.89|633.89|24
1617868810000|2021-04-08 08:00:10|637.98|633.98|638.41|634.41|638.41|634.41|637.98|633.98|25
1617868820000|2021-04-08 08:00:20|638.45|634.45|638.6|634.6|638.61|634.61|638.43|634.43|28
1617868830000|2021-04-08 08:00:30|638.58|634.58|638.77|634.77|638.81|634.81|638.52|634.52|20
1617868840000|2021-04-08 08:00:40|638.75|634.75|639.21|635.21|639.22|635.22|638.75|634.75|23
1617868850000|2021-04-08 08:00:50|639.19|635.19|638.8|634.8|639.23|635.23|638.8|634.8|30
1617868860000|2021-04-08 08:01:00|638.82|634.82|639.03|635.03|639.04|635.04|638.7|634.7|26
1617868870000|2021-04-08 08:01:10|638.99|634.99|639.54|635.54|639.54|635.54|638.99|634.99|21
1617868880000|2021-04-08 08:01:20|639.55|635.55|640.42|636.42|640.43|636.43|639.55|635.55|21
1617868890000|2021-04-08 08:01:30|640.38|636.38|640.07|636.07|640.38|636.38|640.07|636.07|12
1617868900000|2021-04-08 08:01:40|639.91|635.91|639.07|635.07|639.91|635.91|639.06|635.06|29
1617868910000|2021-04-08 08:01:50|639.08|635.08|638.77|634.77|639.44|635.44|638.76|634.76|31
1617868920000|2021-04-08 08:02:00|638.75|634.75|638.78|634.78|638.96|634.96|638.72|634.72|30
1617868930000|2021-04-08 08:02:10|638.8|634.8|638.63|634.63|638.94|634.94|638.59|634.59|26
1617868940000|2021-04-08 08:02:20|638.5|634.5|638.73|634.73|638.82|634.82|638.22|634.22|26
1617868950000|2021-04-08 08:02:30|638.85|634.85|639.52|635.52|639.53|635.53|638.85|634.85|26
1617868960000|2021-04-08 08:02:40|639.58|635.58|639.09|635.09|639.59|635.59|639.05|635.05|22
1617868970000|2021-04-08 08:02:50|639.07|635.07|639.81|635.81|639.88|635.88|639.01|635.01|29
1617868980000|2021-04-08 08:03:00|639.79|635.79|639.57|635.57|639.96|635.96|639.57|635.57|29
1617868990000|2021-04-08 08:03:10|639.56|635.56|639.23|635.23|639.57|635.57|639.01|635.01|34
1617869000000|2021-04-08 08:03:20|639.39|635.39|639.74|635.74|640.12|636.12|639.21|635.21|31
1617869010000|2021-04-08 08:03:30|639.75|635.75|639.38|635.38|639.75|635.75|639.35|635.35|32
1617869020000|2021-04-08 08:03:40|639.46|635.46|639.43|635.43|639.62|635.62|639.42|635.42|20
1617869030000|2021-04-08 08:03:50|639.37|635.37|639.33|635.33|639.54|635.54|639.22|635.22|18
1617869040000|2021-04-08 08:04:00|639.32|635.32|639.32|635.32|639.33|635.33|639.32|635.32|7
1617869050000|2021-04-08 08:04:10|639.33|635.33|639.41|635.41|639.78|635.78|639.32|635.32|19
1617869060000|2021-04-08 08:04:20|639.44|635.44|639.65|635.65|639.66|635.66|639.4|635.4|13
1617869070000|2021-04-08 08:04:30|639.64|635.64|639.64|635.64|639.64|635.64|639.63|635.63|3
1617869080000|2021-04-08 08:04:40|639.65|635.65|639.79|635.79|639.8|635.8|639.65|635.65|11
1617869090000|2021-04-08 08:04:50|639.8|635.8|640.49|636.49|640.49|636.49|639.8|635.8|20
1617869100000|2021-04-08 08:05:00|640.67|636.67|641.2|637.2|641.21|637.21|640.64|636.64|25
1617869110000|2021-04-08 08:05:10|641.21|637.21|641.36|637.36|641.36|637.36|641.2|637.2|10
1617869120000|2021-04-08 08:05:20|641.37|637.37|641.59|637.59|641.59|637.59|641.37|637.37|12
1617869130000|2021-04-08 08:05:30|641.6|637.6|641.48|637.48|641.61|637.61|641.34|637.34|27
1617869140000|2021-04-08 08:05:40|641.38|637.38|641.5|637.5|641.5|637.5|641.38|637.38|10
1617869150000|2021-04-08 08:05:50|641.51|637.51|641.79|637.79|641.84|637.84|641.51|637.51|23
1617869160000|2021-04-08 08:06:00|641.8|637.8|642.09|638.09|642.09|638.09|641.8|637.8|2
1617869170000|2021-04-08 08:06:10|642.16|638.16|642.66|638.66|642.66|638.66|642.16|638.16|17
1617869180000|2021-04-08 08:06:20|642.67|638.67|642.51|638.51|642.71|638.71|642.48|638.48|12
1617869190000|2021-04-08 08:06:30|642.5|638.5|642.17|638.17|642.51|638.51|641.97|637.97|26
1617869200000|2021-04-08 08:06:40|642.11|638.11|641.72|637.72|642.22|638.22|641.72|637.72|30
1617869210000|2021-04-08 08:06:50|641.73|637.73|641.5|637.5|641.73|637.73|641.32|637.32|25
1617869220000|2021-04-08 08:07:00|641.49|637.49|641.43|637.43|641.56|637.56|641.39|637.39|22
1617869230000|2021-04-08 08:07:10|641.13|637.13|641.44|637.44|641.59|637.59|641.13|637.13|20
1617869240000|2021-04-08 08:07:20|641.49|637.49|641.28|637.28|641.55|637.55|641.23|637.23|25
1617869250000|2021-04-08 08:07:30|641.29|637.29|641.04|637.04|641.29|637.29|641.04|637.04|14
1617869260000|2021-04-08 08:07:40|641.02|637.02|641.27|637.27|641.27|637.27|640.9|636.9|27
1617869270000|2021-04-08 08:07:50|641.26|637.26|641.43|637.43|641.49|637.49|641.26|637.26|28
1617869280000|2021-04-08 08:08:00|641.41|637.41|641.36|637.36|641.45|637.45|641.36|637.36|12
1617869290000|2021-04-08 08:08:10|641.38|637.38|641.12|637.12|641.43|637.43|641.11|637.11|30
1617869300000|2021-04-08 08:08:20|641.24|637.24|641.01|637.01|641.27|637.27|640.87|636.87|14
1617869310000|2021-04-08 08:08:30|641.02|637.02|640.8|636.8|641.08|637.08|640.77|636.77|23
1617869320000|2021-04-08 08:08:40|641.05|637.05|641.07|637.07|641.14|637.14|640.78|636.78|16
1617869330000|2021-04-08 08:08:50|641.04|637.04|640.92|636.92|641.13|637.13|640.92|636.92|11
1617869340000|2021-04-08 08:09:00|640.8|636.8|641.1|637.1|641.1|637.1|640.7|636.7|23
1617869350000|2021-04-08 08:09:10|641.09|637.09|641.04|637.04|641.11|637.11|641.02|637.02|23
1617869360000|2021-04-08 08:09:20|641.11|637.11|641.05|637.05|641.11|637.11|641.04|637.04|15
1617869370000|2021-04-08 08:09:30|641.04|637.04|641.07|637.07|641.1|637.1|641.04|637.04|14
1617869380000|2021-04-08 08:09:40|641.05|637.05|640.58|636.58|641.07|637.07|640.56|636.56|14
1617869400000|2021-04-08 08:10:00|640.61|636.61|640.61|636.61|640.61|636.61|640.61|636.61|1
1617869410000|2021-04-08 08:10:10|640.7|636.7|640.98|636.98|641.05|637.05|640.7|636.7|14
1617869420000|2021-04-08 08:10:20|640.97|636.97|641.04|637.04|641.04|637.04|640.93|636.93|9
1617869430000|2021-04-08 08:10:30|641.03|637.03|641.02|637.02|641.03|637.03|641.02|637.02|2
1617869440000|2021-04-08 08:10:40|641.03|637.03|640.71|636.71|641.04|637.04|640.71|636.71|10
1617869450000|2021-04-08 08:10:50|640.72|636.72|640.63|636.63|640.88|636.88|640.51|636.51|19
1617869460000|2021-04-08 08:11:00|640.62|636.62|640.53|636.53|640.62|636.62|640.52|636.52|13
1617869470000|2021-04-08 08:11:10|640.52|636.52|640.23|636.23|640.52|636.52|640.23|636.23|5
1617869480000|2021-04-08 08:11:20|640.24|636.24|640.23|636.23|640.25|636.25|640.22|636.22|5
1617869490000|2021-04-08 08:11:30|640.21|636.21|640.52|636.52|640.59|636.59|640.21|636.21|22
1617869500000|2021-04-08 08:11:40|640.53|636.53|640.54|636.54|640.54|636.54|640.44|636.44|18
1617869510000|2021-04-08 08:11:50|640.46|636.46|640.73|636.73|640.73|636.73|640.46|636.46|13
1617869520000|2021-04-08 08:12:00|640.7|636.7|641.03|637.03|641.03|637.03|640.7|636.7|17
1617869530000|2021-04-08 08:12:10|641.08|637.08|641.06|637.06|641.31|637.31|641.06|637.06|22
1617869540000|2021-04-08 08:12:20|641.05|637.05|640.99|636.99|641.05|637.05|640.98|636.98|15
1617869550000|2021-04-08 08:12:30|641|637|640.67|636.67|641.04|637.04|640.59|636.59|20
1617869560000|2021-04-08 08:12:40|640.68|636.68|640.93|636.93|640.94|636.94|640.67|636.67|21
1617869570000|2021-04-08 08:12:50|640.96|636.96|640.92|636.92|640.96|636.96|640.91|636.91|15
1617869580000|2021-04-08 08:13:00|640.93|636.93|641.03|637.03|641.04|637.04|640.93|636.93|11
1617869590000|2021-04-08 08:13:10|641.01|637.01|641.01|637.01|641.05|637.05|641.01|637.01|9
1617869600000|2021-04-08 08:13:20|641.02|637.02|640.7|636.7|641.03|637.03|640.69|636.69|22
1617869610000|2021-04-08 08:13:30|640.85|636.85|640.93|636.93|640.96|636.96|640.72|636.72|14
1617869620000|2021-04-08 08:13:40|640.96|636.96|640.97|636.97|641|637|640.94|636.94|15
1617869630000|2021-04-08 08:13:50|640.96|636.96|640.88|636.88|640.97|636.97|640.86|636.86|8
1617869640000|2021-04-08 08:14:00|640.89|636.89|641.18|637.18|641.19|637.19|640.87|636.87|19
1617869650000|2021-04-08 08:14:10|641.21|637.21|641.2|637.2|641.21|637.21|641.2|637.2|2
1617869660000|2021-04-08 08:14:20|641.24|637.24|641.54|637.54|641.55|637.55|641.24|637.24|10
1617869670000|2021-04-08 08:14:30|641.56|637.56|641.59|637.59|641.6|637.6|641.54|637.54|11
1617869680000|2021-04-08 08:14:40|641.62|637.62|641.62|637.62|641.63|637.63|641.59|637.59|8
1617869690000|2021-04-08 08:14:50|641.63|637.63|641.6|637.6|641.63|637.63|641.59|637.59|6
1617869700000|2021-04-08 08:15:00|641.71|637.71|641.72|637.72|641.72|637.72|641.6|637.6|6
1617869710000|2021-04-08 08:15:10|641.94|637.94|641.83|637.83|641.94|637.94|641.83|637.83|13
1617869720000|2021-04-08 08:15:20|641.82|637.82|641.71|637.71|641.85|637.85|641.58|637.58|10
1617869730000|2021-04-08 08:15:30|641.7|637.7|641.43|637.43|641.7|637.7|641.43|637.43|3
1617869740000|2021-04-08 08:15:40|641.42|637.42|641.07|637.07|641.45|637.45|641.03|637.03|25
1617869750000|2021-04-08 08:15:50|641.06|637.06|640.88|636.88|641.08|637.08|640.88|636.88|16
1617869760000|2021-04-08 08:16:00|640.94|636.94|640.67|636.67|640.94|636.94|640.66|636.66|15
1617869770000|2021-04-08 08:16:10|640.66|636.66|640.64|636.64|640.68|636.68|640.64|636.64|15
1617869780000|2021-04-08 08:16:20|640.63|636.63|640.58|636.58|640.63|636.63|640.58|636.58|9
1617869790000|2021-04-08 08:16:30|640.54|636.54|640.5|636.5|640.55|636.55|640.5|636.5|4
1617869800000|2021-04-08 08:16:40|640.46|636.46|640.38|636.38|640.53|636.53|640.35|636.35|22
1617869810000|2021-04-08 08:16:50|640.35|636.35|640.54|636.54|640.54|636.54|639.79|635.79|34
1617869820000|2021-04-08 08:17:00|640.52|636.52|641.16|637.16|641.17|637.17|640.52|636.52|20
1617869830000|2021-04-08 08:17:10|641.17|637.17|641.19|637.19|641.22|637.22|640.93|636.93|28
1617869840000|2021-04-08 08:17:20|641.2|637.2|641.51|637.51|641.52|637.52|641.2|637.2|19
1617869850000|2021-04-08 08:17:30|641.5|637.5|641.32|637.32|641.5|637.5|641.15|637.15|20
1617869860000|2021-04-08 08:17:40|641.31|637.31|641.29|637.29|641.32|637.32|641.28|637.28|18
1617869870000|2021-04-08 08:17:50|641.3|637.3|641.02|637.02|641.3|637.3|640.97|636.97|27
1617869880000|2021-04-08 08:18:00|641|637|640.46|636.46|641.05|637.05|640.45|636.45|31
1617869890000|2021-04-08 08:18:10|640.48|636.48|640.84|636.84|640.85|636.85|640.33|636.33|25
1617869900000|2021-04-08 08:18:20|640.6|636.6|640.31|636.31|640.6|636.6|640.12|636.12|23
1617869910000|2021-04-08 08:18:30|640.32|636.32|640.06|636.06|640.34|636.34|640.04|636.04|20
1617869920000|2021-04-08 08:18:40|639.98|635.98|640.04|636.04|640.08|636.08|639.96|635.96|20
1617869930000|2021-04-08 08:18:50|640.12|636.12|640.36|636.36|640.36|636.36|640.09|636.09|24
1617869940000|2021-04-08 08:19:00|640.35|636.35|640.44|636.44|640.51|636.51|640.35|636.35|10
1617869950000|2021-04-08 08:19:10|640.47|636.47|640.46|636.46|640.48|636.48|640.44|636.44|24
1617869960000|2021-04-08 08:19:20|640.45|636.45|640.6|636.6|640.6|636.6|640.36|636.36|22
1617869970000|2021-04-08 08:19:30|640.59|636.59|640.54|636.54|640.78|636.78|640.54|636.54|25
1617869980000|2021-04-08 08:19:40|640.58|636.58|640.56|636.56|640.62|636.62|640.56|636.56|13
1617869990000|2021-04-08 08:19:50|640.54|636.54|640.56|636.56|640.57|636.57|640.43|636.43|14
1617870000000|2021-04-08 08:20:00|640.57|636.57|641.38|637.38|641.39|637.39|640.53|636.53|25
1617870010000|2021-04-08 08:20:10|641.39|637.39|641.38|637.38|641.39|637.39|641.38|637.38|4
1617870020000|2021-04-08 08:20:20|641.12|637.12|641.33|637.33|641.45|637.45|641.12|637.12|23
1617870030000|2021-04-08 08:20:30|641.32|637.32|641.23|637.23|641.37|637.37|641.1|637.1|25
1617870040000|2021-04-08 08:20:40|641.24|637.24|641.28|637.28|641.29|637.29|641.24|637.24|12
1617870050000|2021-04-08 08:20:50|641.29|637.29|641.29|637.29|641.3|637.3|641.29|637.29|3
1617870060000|2021-04-08 08:21:00|641.3|637.3|641.29|637.29|641.3|637.3|641.29|637.29|4
1617870070000|2021-04-08 08:21:10|641.3|637.3|641.01|637.01|641.3|637.3|641.01|637.01|13
1617870080000|2021-04-08 08:21:20|640.94|636.94|641.02|637.02|641.06|637.06|640.87|636.87|12
1617870090000|2021-04-08 08:21:30|641|637|641.08|637.08|641.08|637.08|641|637|7
1617870100000|2021-04-08 08:21:40|641.05|637.05|641.05|637.05|641.05|637.05|641.05|637.05|1
1617870110000|2021-04-08 08:21:50|641.03|637.03|641.21|637.21|641.23|637.23|641.02|637.02|15
1617870120000|2021-04-08 08:22:00|641.2|637.2|641.04|637.04|641.31|637.31|641.02|637.02|25
1617870130000|2021-04-08 08:22:10|641.03|637.03|641.03|637.03|641.04|637.04|641.02|637.02|9
1617870140000|2021-04-08 08:22:20|641.05|637.05|641.06|637.06|641.06|637.06|641.03|637.03|4
1617870150000|2021-04-08 08:22:30|641.05|637.05|641.09|637.09|641.12|637.12|641.04|637.04|8
1617870160000|2021-04-08 08:22:40|641.08|637.08|641.11|637.11|641.14|637.14|641.08|637.08|4
1617870170000|2021-04-08 08:22:50|641.1|637.1|640.82|636.82|641.1|637.1|640.82|636.82|14
1617870180000|2021-04-08 08:23:00|640.84|636.84|640.59|636.59|640.85|636.85|640.54|636.54|23
1617870190000|2021-04-08 08:23:10|640.58|636.58|640.58|636.58|640.61|636.61|640.56|636.56|12
1617870200000|2021-04-08 08:23:20|640.59|636.59|640.47|636.47|640.59|636.59|640.45|636.45|6
1617870210000|2021-04-08 08:23:30|640.46|636.46|640.61|636.61|640.61|636.61|640.44|636.44|12
1617870220000|2021-04-08 08:23:40|640.6|636.6|640.61|636.61|640.62|636.62|640.58|636.58|13
1617870230000|2021-04-08 08:23:50|640.73|636.73|640.74|636.74|640.74|636.74|640.7|636.7|13
1617870240000|2021-04-08 08:24:00|640.73|636.73|640.71|636.71|640.75|636.75|640.71|636.71|14
1617870250000|2021-04-08 08:24:10|640.74|636.74|640.73|636.73|640.74|636.74|640.72|636.72|7
1617870260000|2021-04-08 08:24:20|640.75|636.75|640.91|636.91|640.93|636.93|640.75|636.75|11
1617870270000|2021-04-08 08:24:30|640.96|636.96|640.99|636.99|640.99|636.99|640.9|636.9|14
1617870280000|2021-04-08 08:24:40|641|637|641.12|637.12|641.15|637.15|640.99|636.99|12
1617870290000|2021-04-08 08:24:50|641.13|637.13|640.92|636.92|641.13|637.13|640.88|636.88|20
1617870300000|2021-04-08 08:25:00|640.91|636.91|640.93|636.93|640.99|636.99|640.84|636.84|25
1617870310000|2021-04-08 08:25:10|640.95|636.95|640.88|636.88|640.96|636.96|640.85|636.85|19
1617870320000|2021-04-08 08:25:20|640.85|636.85|640.89|636.89|640.89|636.89|640.83|636.83|16
1617870330000|2021-04-08 08:25:30|640.9|636.9|640.9|636.9|640.97|636.97|640.9|636.9|8
1617870340000|2021-04-08 08:25:40|640.86|636.86|640.86|636.86|640.89|636.89|640.86|636.86|4
1617870350000|2021-04-08 08:25:50|640.85|636.85|640.79|636.79|640.88|636.88|640.79|636.79|7
1617870360000|2021-04-08 08:26:00|640.76|636.76|640.46|636.46|640.76|636.76|640.42|636.42|17
1617870370000|2021-04-08 08:26:10|640.4|636.4|640.11|636.11|640.42|636.42|640.11|636.11|16
1617870390000|2021-04-08 08:26:30|640.1|636.1|639.77|635.77|640.1|636.1|639.76|635.76|11
1617870400000|2021-04-08 08:26:40|639.78|635.78|639.75|635.75|639.78|635.78|639.67|635.67|21
1617870410000|2021-04-08 08:26:50|639.8|635.8|639.72|635.72|639.8|635.8|639.72|635.72|11
1617870420000|2021-04-08 08:27:00|639.78|635.78|639.82|635.82|639.83|635.83|639.68|635.68|21
1617870430000|2021-04-08 08:27:10|639.81|635.81|640.25|636.25|640.25|636.25|639.81|635.81|25
1617870440000|2021-04-08 08:27:20|640.2|636.2|640.52|636.52|640.52|636.52|640.2|636.2|18
1617870450000|2021-04-08 08:27:30|640.48|636.48|640.38|636.38|640.51|636.51|640.36|636.36|6
1617870460000|2021-04-08 08:27:40|640.39|636.39|640.45|636.45|640.45|636.45|640.39|636.39|2
1617870470000|2021-04-08 08:27:50|640.52|636.52|640.67|636.67|640.68|636.68|640.52|636.52|15
1617870480000|2021-04-08 08:28:00|640.68|636.68|640.69|636.69|640.69|636.69|640.68|636.68|6
1617870490000|2021-04-08 08:28:10|640.68|636.68|640.37|636.37|640.68|636.68|640.36|636.36|23
1617870500000|2021-04-08 08:28:20|640.38|636.38|640.4|636.4|640.43|636.43|640.37|636.37|14
1617870510000|2021-04-08 08:28:30|640.41|636.41|640.16|636.16|640.47|636.47|640.16|636.16|24
1617870520000|2021-04-08 08:28:40|640.15|636.15|640.12|636.12|640.16|636.16|640.12|636.12|12
1617870530000|2021-04-08 08:28:50|640.14|636.14|640.12|636.12|640.22|636.22|639.97|635.97|29
1617870540000|2021-04-08 08:29:00|640.13|636.13|640.56|636.56|640.56|636.56|640.13|636.13|21
1617870550000|2021-04-08 08:29:10|640.55|636.55|640.56|636.56|640.56|636.56|640.51|636.51|13
1617870560000|2021-04-08 08:29:20|640.55|636.55|640.43|636.43|640.55|636.55|640.33|636.33|21
1617870570000|2021-04-08 08:29:30|640.44|636.44|640.35|636.35|640.44|636.44|640.34|636.34|15
1617870580000|2021-04-08 08:29:40|640.36|636.36|640.19|636.19|640.37|636.37|640.18|636.18|26
1617870590000|2021-04-08 08:29:50|640.21|636.21|640.18|636.18|640.22|636.22|640.09|636.09|25
1617870600000|2021-04-08 08:30:00|640.12|636.12|640.19|636.19|640.23|636.23|640.12|636.12|8
1617870610000|2021-04-08 08:30:10|640.2|636.2|640.12|636.12|640.2|636.2|640.12|636.12|12
1617870620000|2021-04-08 08:30:20|640.16|636.16|640.07|636.07|640.2|636.2|640.07|636.07|15
1617870630000|2021-04-08 08:30:30|640.04|636.04|640.04|636.04|640.06|636.06|640.03|636.03|6
1617870640000|2021-04-08 08:30:40|640.06|636.06|640.07|636.07|640.12|636.12|640.04|636.04|10
1617870650000|2021-04-08 08:30:50|640.09|636.09|639.98|635.98|640.09|636.09|639.98|635.98|16
1617870660000|2021-04-08 08:31:00|639.99|635.99|639.98|635.98|640.15|636.15|639.98|635.98|16
1617870670000|2021-04-08 08:31:10|639.97|635.97|639.83|635.83|639.97|635.97|639.82|635.82|11
1617870680000|2021-04-08 08:31:20|639.84|635.84|639.78|635.78|639.84|635.84|639.76|635.76|12
1617870690000|2021-04-08 08:31:30|639.77|635.77|639.72|635.72|639.78|635.78|639.72|635.72|19
1617870700000|2021-04-08 08:31:40|639.73|635.73|639.63|635.63|639.92|635.92|639.63|635.63|24
1617870710000|2021-04-08 08:31:50|639.66|635.66|639.36|635.36|639.66|635.66|639.32|635.32|19
1617870720000|2021-04-08 08:32:00|639.32|635.32|639.36|635.36|639.4|635.4|639.31|635.31|27
1617870730000|2021-04-08 08:32:10|639.37|635.37|639.1|635.1|639.37|635.37|639|635|20
1617870740000|2021-04-08 08:32:20|639.11|635.11|639.12|635.12|639.12|635.12|639.08|635.08|12
1617870750000|2021-04-08 08:32:30|639.09|635.09|639.11|635.11|639.12|635.12|639.04|635.04|24
1617870760000|2021-04-08 08:32:40|639.07|635.07|639.05|635.05|639.09|635.09|638.88|634.88|25
1617870770000|2021-04-08 08:32:50|639.04|635.04|639.09|635.09|639.13|635.13|638.98|634.98|29
1617870780000|2021-04-08 08:33:00|639.11|635.11|639.52|635.52|639.62|635.62|639.11|635.11|33
1617870790000|2021-04-08 08:33:10|639.57|635.57|639.14|635.14|639.57|635.57|639.06|635.06|31
1617870800000|2021-04-08 08:33:20|639.07|635.07|638.76|634.76|639.14|635.14|638.75|634.75|25
1617870810000|2021-04-08 08:33:30|638.77|634.77|638.86|634.86|638.98|634.98|638.76|634.76|25
1617870820000|2021-04-08 08:33:40|638.85|634.85|638.54|634.54|638.89|634.89|638.54|634.54|15
1617870830000|2021-04-08 08:33:50|638.56|634.56|638.52|634.52|638.56|634.56|638.49|634.49|23
1617870840000|2021-04-08 08:34:00|638.53|634.53|637.88|633.88|638.53|634.53|637.88|633.88|27
1617870850000|2021-04-08 08:34:10|637.87|633.87|637.51|633.51|637.88|633.88|637.51|633.51|17
1617870860000|2021-04-08 08:34:20|637.53|633.53|637.47|633.47|637.7|633.7|637.47|633.47|16
1617870870000|2021-04-08 08:34:30|637.46|633.46|637.52|633.52|637.53|633.53|637.35|633.35|17
1617870880000|2021-04-08 08:34:40|637.53|633.53|637.37|633.37|637.53|633.53|637.33|633.33|15
1617870890000|2021-04-08 08:34:50|637.38|633.38|637.35|633.35|637.38|633.38|637.34|633.34|9
1617870900000|2021-04-08 08:35:00|637.34|633.34|637.31|633.31|637.35|633.35|637.31|633.31|8
1617870910000|2021-04-08 08:35:10|637.3|633.3|637.31|633.31|637.31|633.31|637.3|633.3|2
1617870920000|2021-04-08 08:35:20|637.27|633.27|637.24|633.24|637.28|633.28|637.24|633.24|10
1617870930000|2021-04-08 08:35:30|637.23|633.23|637.08|633.08|637.23|633.23|637.08|633.08|5
1617870940000|2021-04-08 08:35:40|637.06|633.06|637.09|633.09|637.17|633.17|637.05|633.05|12
1617870950000|2021-04-08 08:35:50|637.07|633.07|636.99|632.99|637.08|633.08|636.98|632.98|11
1617870960000|2021-04-08 08:36:00|637|633|636.96|632.96|637.05|633.05|636.92|632.92|9
1617870970000|2021-04-08 08:36:10|636.93|632.93|637.18|633.18|637.19|633.19|636.93|632.93|17
1617870980000|2021-04-08 08:36:20|637.19|633.19|637.55|633.55|637.57|633.57|637.19|633.19|23
1617870990000|2021-04-08 08:36:30|637.53|633.53|637.53|633.53|637.55|633.55|637.51|633.51|20
1617871000000|2021-04-08 08:36:40|637.51|633.51|637.41|633.41|637.54|633.54|637.31|633.31|21
1617871010000|2021-04-08 08:36:50|637.42|633.42|637.39|633.39|637.42|633.42|637.31|633.31|17
1617871020000|2021-04-08 08:37:00|637.4|633.4|637.38|633.38|637.56|633.56|637.37|633.37|27
1617871030000|2021-04-08 08:37:10|637.32|633.32|637.23|633.23|637.41|633.41|637.21|633.21|24
1617871040000|2021-04-08 08:37:20|637.24|633.24|637.01|633.01|637.24|633.24|637.01|633.01|20
1617871050000|2021-04-08 08:37:30|636.95|632.95|636.84|632.84|636.97|632.97|636.82|632.82|13
1617871060000|2021-04-08 08:37:40|636.85|632.85|636.86|632.86|636.91|632.91|636.79|632.79|12
1617871070000|2021-04-08 08:37:50|636.84|632.84|636.74|632.74|636.85|632.85|636.74|632.74|15
1617871080000|2021-04-08 08:38:00|636.73|632.73|636.71|632.71|636.73|632.73|636.59|632.59|18
1617871090000|2021-04-08 08:38:10|636.69|632.69|636.65|632.65|636.69|632.69|636.63|632.63|22
1617871100000|2021-04-08 08:38:20|636.63|632.63|636.5|632.5|636.65|632.65|636.5|632.5|15
1617871110000|2021-04-08 08:38:30|636.4|632.4|635.92|631.92|636.4|632.4|635.92|631.92|23
1617871120000|2021-04-08 08:38:40|635.91|631.91|635.7|631.7|635.92|631.92|635.7|631.7|15
1617871130000|2021-04-08 08:38:50|635.71|631.71|634.75|630.75|635.72|631.72|634.74|630.74|27
1617871140000|2021-04-08 08:39:00|634.76|630.76|634.76|630.76|634.93|630.93|634.7|630.7|20
1617871150000|2021-04-08 08:39:10|634.82|630.82|634.62|630.62|634.86|630.86|634.62|630.62|19
1617871160000|2021-04-08 08:39:20|634.67|630.67|633.48|629.48|634.67|630.67|633.31|629.31|29
1617871170000|2021-04-08 08:39:30|633.36|629.36|633.31|629.31|633.81|629.81|633|629|23
1617871180000|2021-04-08 08:39:40|633.3|629.3|633.4|629.4|633.42|629.42|632.56|628.56|30
1617871190000|2021-04-08 08:39:50|633.35|629.35|633.34|629.34|633.87|629.87|633.34|629.34|36
1617871200000|2021-04-08 08:40:00|633.42|629.42|633.88|629.88|633.92|629.92|633.29|629.29|33
1617871210000|2021-04-08 08:40:10|633.85|629.85|633.46|629.46|633.89|629.89|633.42|629.42|27
1617871220000|2021-04-08 08:40:20|633.5|629.5|633.98|629.98|634.03|630.03|633.47|629.47|33
1617871230000|2021-04-08 08:40:30|633.97|629.97|633.41|629.41|633.97|629.97|633.21|629.21|31
1617871240000|2021-04-08 08:40:40|633.29|629.29|633.03|629.03|633.74|629.74|632.75|628.75|36
1617871250000|2021-04-08 08:40:50|633.06|629.06|632.31|628.31|633.07|629.07|632.08|628.08|36
1617871260000|2021-04-08 08:41:00|632.29|628.29|632.77|628.77|632.81|628.81|632.1|628.1|30
1617871270000|2021-04-08 08:41:10|632.78|628.78|632.55|628.55|632.86|628.86|632.55|628.55|17
1617871280000|2021-04-08 08:41:20|632.56|628.56|632.77|628.77|632.79|628.79|632.56|628.56|13
1617871290000|2021-04-08 08:41:30|632.79|628.79|631.2|627.2|632.79|628.79|631.18|627.18|35
1617871300000|2021-04-08 08:41:40|631.19|627.19|630.91|626.91|631.21|627.21|630.85|626.85|28
1617871310000|2021-04-08 08:41:50|630.84|626.84|627.79|623.79|630.84|626.84|627.79|623.79|29
1617871320000|2021-04-08 08:42:00|627.81|623.81|629.9|625.9|630.01|626.01|627.77|623.77|32
1617871330000|2021-04-08 08:42:10|629.92|625.92|629.6|625.6|629.98|625.98|629.02|625.02|30
1617871340000|2021-04-08 08:42:20|629.82|625.82|628.63|624.63|630.1|626.1|628.52|624.52|37
1617871350000|2021-04-08 08:42:30|628.58|624.58|629.18|625.18|629.63|625.63|628.58|624.58|35
1617871360000|2021-04-08 08:42:40|629.16|625.16|628.63|624.63|629.47|625.47|628.58|624.58|39
1617871370000|2021-04-08 08:42:50|628.62|624.62|629.23|625.23|629.37|625.37|628.62|624.62|37
1617871380000|2021-04-08 08:43:00|629.24|625.24|629.45|625.45|629.95|625.95|629.19|625.19|38
1617871390000|2021-04-08 08:43:10|629.56|625.56|629.28|625.28|629.61|625.61|629.1|625.1|32
1617871400000|2021-04-08 08:43:20|629.3|625.3|629.36|625.36|629.43|625.43|629.19|625.19|33
1617871410000|2021-04-08 08:43:30|629.4|625.4|629.44|625.44|629.46|625.46|629.24|625.24|28
1617871420000|2021-04-08 08:43:40|629.46|625.46|629.26|625.26|629.46|625.46|629.26|625.26|21
1617871430000|2021-04-08 08:43:50|629.3|625.3|628.96|624.96|629.74|625.74|628.96|624.96|30
1617871440000|2021-04-08 08:44:00|628.95|624.95|628.83|624.83|629.08|625.08|628.56|624.56|23
1617871450000|2021-04-08 08:44:10|628.79|624.79|628.68|624.68|629.12|625.12|628.6|624.6|32
1617871460000|2021-04-08 08:44:20|628.52|624.52|627.28|623.28|628.64|624.64|627.27|623.27|30
1617871470000|2021-04-08 08:44:30|627.29|623.29|627.16|623.16|627.4|623.4|627.15|623.15|25
1617871480000|2021-04-08 08:44:40|627.15|623.15|626.33|622.33|627.15|623.15|625.63|621.63|33
1617871490000|2021-04-08 08:44:50|626.41|622.41|627.64|623.64|627.67|623.67|626.35|622.35|37
1617871500000|2021-04-08 08:45:00|627.59|623.59|628.73|624.73|628.73|624.73|627.57|623.57|31
1617871510000|2021-04-08 08:45:10|628.77|624.77|629.52|625.52|629.64|625.64|628.77|624.77|34
1617871520000|2021-04-08 08:45:20|629.58|625.58|630.12|626.12|630.27|626.27|629.57|625.57|27
1617871530000|2021-04-08 08:45:30|630.26|626.26|629.89|625.89|630.26|626.26|629.44|625.44|33
1617871540000|2021-04-08 08:45:40|629.9|625.9|630.08|626.08|630.11|626.11|629.71|625.71|26
1617871550000|2021-04-08 08:45:50|629.48|625.48|629.84|625.84|630.21|626.21|629.48|625.48|31
1617871560000|2021-04-08 08:46:00|629.72|625.72|629.82|625.82|630.03|626.03|629.62|625.62|30
1617871570000|2021-04-08 08:46:10|629.81|625.81|630.32|626.32|630.32|626.32|629.69|625.69|26
1617871580000|2021-04-08 08:46:20|630.09|626.09|630.42|626.42|630.45|626.45|629.91|625.91|25
1617871590000|2021-04-08 08:46:30|630.46|626.46|630.56|626.56|630.59|626.59|630.22|626.22|29
1617871600000|2021-04-08 08:46:40|630.67|626.67|630.48|626.48|630.79|626.79|630.43|626.43|26
1617871610000|2021-04-08 08:46:50|630.44|626.44|630.51|626.51|630.58|626.58|630.23|626.23|31
1617871620000|2021-04-08 08:47:00|630.52|626.52|631.06|627.06|631.06|627.06|630.52|626.52|26
1617871630000|2021-04-08 08:47:10|631.09|627.09|630.88|626.88|631.09|627.09|630.58|626.58|23
1617871640000|2021-04-08 08:47:20|630.87|626.87|630.96|626.96|631.03|627.03|630.54|626.54|24
1617871650000|2021-04-08 08:47:30|630.95|626.95|631.02|627.02|631.02|627.02|630.69|626.69|30
1617871660000|2021-04-08 08:47:40|631.01|627.01|631.15|627.15|631.15|627.15|630.83|626.83|27
1617871670000|2021-04-08 08:47:50|630.83|626.83|631.15|627.15|631.15|627.15|630.83|626.83|19
1617871680000|2021-04-08 08:48:00|631.16|627.16|630.6|626.6|631.18|627.18|630.6|626.6|19
1617871690000|2021-04-08 08:48:10|630.59|626.59|630.4|626.4|630.59|626.59|630.36|626.36|9
1617871700000|2021-04-08 08:48:20|630.35|626.35|630.1|626.1|630.48|626.48|630.06|626.06|26
1617871710000|2021-04-08 08:48:30|630.06|626.06|629.52|625.52|630.06|626.06|629.52|625.52|17
1617871720000|2021-04-08 08:48:40|629.5|625.5|630.02|626.02|630.08|626.08|629.5|625.5|20
1617871730000|2021-04-08 08:48:50|629.95|625.95|629.88|625.88|630.02|626.02|629.88|625.88|29
1617871740000|2021-04-08 08:49:00|629.86|625.86|630.31|626.31|630.31|626.31|629.59|625.59|30
1617871750000|2021-04-08 08:49:10|630.27|626.27|630.35|626.35|630.41|626.41|630.27|626.27|25
1617871760000|2021-04-08 08:49:20|630.36|626.36|630.84|626.84|631.01|627.01|630.36|626.36|21
1617871770000|2021-04-08 08:49:30|630.82|626.82|631.01|627.01|631.02|627.02|630.39|626.39|26
1617871780000|2021-04-08 08:49:40|631.02|627.02|630.99|626.99|631.04|627.04|630.98|626.98|18
1617871790000|2021-04-08 08:49:50|630.95|626.95|630.53|626.53|630.95|626.95|630.53|626.53|25
1617871800000|2021-04-08 08:50:00|630.56|626.56|630.73|626.73|630.75|626.75|630.55|626.55|30
1617871810000|2021-04-08 08:50:10|630.71|626.71|630.87|626.87|630.87|626.87|630.63|626.63|25
1617871820000|2021-04-08 08:50:20|630.88|626.88|631.32|627.32|631.43|627.43|630.83|626.83|32
1617871830000|2021-04-08 08:50:30|631.3|627.3|631.21|627.21|631.36|627.36|631.02|627.02|29
1617871840000|2021-04-08 08:50:40|631.28|627.28|631.32|627.32|631.35|627.35|631.21|627.21|15
1617871850000|2021-04-08 08:50:50|631.35|627.35|631.26|627.26|631.36|627.36|631.24|627.24|11
1617871860000|2021-04-08 08:51:00|631.27|627.27|631.12|627.12|631.38|627.38|631.12|627.12|20
1617871870000|2021-04-08 08:51:10|631.15|627.15|631.21|627.21|631.27|627.27|631.14|627.14|18
1617871880000|2021-04-08 08:51:20|631.22|627.22|631.36|627.36|631.36|627.36|631.02|627.02|24
1617871890000|2021-04-08 08:51:30|631.35|627.35|631.33|627.33|631.37|627.37|631.2|627.2|19
1617871900000|2021-04-08 08:51:40|631.32|627.32|631.38|627.38|631.41|627.41|631.3|627.3|28
1617871910000|2021-04-08 08:51:50|631.4|627.4|631.58|627.58|631.61|627.61|631.4|627.4|23
1617871920000|2021-04-08 08:52:00|631.59|627.59|631.7|627.7|631.73|627.73|631.58|627.58|18
1617871930000|2021-04-08 08:52:10|631.71|627.71|631.66|627.66|631.92|627.92|631.66|627.66|12
1617871940000|2021-04-08 08:52:20|631.64|627.64|631.37|627.37|631.64|627.64|631.35|627.35|20
1617871950000|2021-04-08 08:52:30|631.38|627.38|631.85|627.85|631.85|627.85|631.38|627.38|29
1617871960000|2021-04-08 08:52:40|631.89|627.89|631.96|627.96|632.15|628.15|631.78|627.78|22
1617871970000|2021-04-08 08:52:50|631.99|627.99|631.95|627.95|631.99|627.99|631.87|627.87|17
1617871980000|2021-04-08 08:53:00|632|628|631.98|627.98|632|628|631.93|627.93|8
1617871990000|2021-04-08 08:53:10|631.99|627.99|632.08|628.08|632.08|628.08|631.98|627.98|13
1617872000000|2021-04-08 08:53:20|632.09|628.09|632|628|632.12|628.12|631.98|627.98|18
1617872010000|2021-04-08 08:53:30|632.01|628.01|631.58|627.58|632.01|628.01|631.58|627.58|12
1617872020000|2021-04-08 08:53:40|631.59|627.59|631.88|627.88|631.88|627.88|631.55|627.55|13
1617872030000|2021-04-08 08:53:50|631.87|627.87|631.69|627.69|631.91|627.91|631.69|627.69|24
1617872040000|2021-04-08 08:54:00|631.66|627.66|631.44|627.44|631.73|627.73|631.44|627.44|25
1617872050000|2021-04-08 08:54:10|631.43|627.43|631.18|627.18|631.5|627.5|631.17|627.17|22
1617872060000|2021-04-08 08:54:20|631.2|627.2|631.17|627.17|631.2|627.2|631.16|627.16|6
1617872070000|2021-04-08 08:54:30|631.18|627.18|630.59|626.59|631.18|627.18|630.59|626.59|19
1617872080000|2021-04-08 08:54:40|630.6|626.6|630.63|626.63|630.64|626.64|630.41|626.41|23
1617872090000|2021-04-08 08:54:50|630.57|626.57|630.52|626.52|630.63|626.63|630.5|626.5|18
1617872100000|2021-04-08 08:55:00|630.51|626.51|630.48|626.48|630.51|626.51|630.48|626.48|4
1617872110000|2021-04-08 08:55:10|630.49|626.49|630.43|626.43|630.49|626.49|630.42|626.42|9
1617872120000|2021-04-08 08:55:20|630.42|626.42|629.6|625.6|630.43|626.43|629.6|625.6|23
1617872130000|2021-04-08 08:55:30|629.69|625.69|629.86|625.86|629.86|625.86|628.73|624.73|27
1617872140000|2021-04-08 08:55:40|629.94|625.94|629.13|625.13|629.96|625.96|629.13|625.13|13
1617872150000|2021-04-08 08:55:50|629.12|625.12|629.12|625.12|629.12|625.12|629.11|625.11|3
1617872160000|2021-04-08 08:56:00|629.15|625.15|630.04|626.04|630.04|626.04|629.15|625.15|33
1617872170000|2021-04-08 08:56:10|630.05|626.05|629.72|625.72|630.05|626.05|629.15|625.15|35
1617872180000|2021-04-08 08:56:20|629.82|625.82|629.93|625.93|630.11|626.11|629.82|625.82|29
1617872190000|2021-04-08 08:56:30|630.03|626.03|630.42|626.42|630.63|626.63|629.96|625.96|34
1617872200000|2021-04-08 08:56:40|630.41|626.41|629.91|625.91|630.44|626.44|629.86|625.86|35
1617872210000|2021-04-08 08:56:50|629.89|625.89|629.73|625.73|629.92|625.92|629.71|625.71|30
1617872220000|2021-04-08 08:57:00|629.74|625.74|630.31|626.31|630.32|626.32|629.74|625.74|24
1617872230000|2021-04-08 08:57:10|630.3|626.3|630.22|626.22|630.3|626.3|630.21|626.21|15
1617872240000|2021-04-08 08:57:20|630.21|626.21|630.19|626.19|630.23|626.23|630.16|626.16|16
1617872250000|2021-04-08 08:57:30|630.2|626.2|629.87|625.87|630.2|626.2|629.87|625.87|15
1617872260000|2021-04-08 08:57:40|629.8|625.8|629.49|625.49|629.81|625.81|629.39|625.39|32
1617872270000|2021-04-08 08:57:50|629.47|625.47|629.7|625.7|629.72|625.72|629.43|625.43|26
1617872280000|2021-04-08 08:58:00|629.72|625.72|629.75|625.75|629.77|625.77|629.69|625.69|26
1617872290000|2021-04-08 08:58:10|629.74|625.74|629.47|625.47|629.76|625.76|629.41|625.41|30
1617872300000|2021-04-08 08:58:20|629.42|625.42|629.27|625.27|629.42|625.42|629.26|625.26|30
1617872310000|2021-04-08 08:58:30|629.31|625.31|630.55|626.55|630.56|626.56|629.31|625.31|29
1617872320000|2021-04-08 08:58:40|630.54|626.54|629.9|625.9|630.54|626.54|629.9|625.9|29
1617872330000|2021-04-08 08:58:50|629.87|625.87|630.1|626.1|630.26|626.26|629.71|625.71|26
1617872340000|2021-04-08 08:59:00|630.04|626.04|629.87|625.87|630.13|626.13|629.85|625.85|24
1617872350000|2021-04-08 08:59:10|629.88|625.88|630.51|626.51|630.51|626.51|629.88|625.88|21
1617872360000|2021-04-08 08:59:20|630.48|626.48|630.78|626.78|630.86|626.86|630.48|626.48|26
1617872370000|2021-04-08 08:59:30|630.77|626.77|630.93|626.93|631.06|627.06|630.7|626.7|25
1617872380000|2021-04-08 08:59:40|630.95|626.95|630.57|626.57|630.95|626.95|630.53|626.53|18
1617872390000|2021-04-08 08:59:50|630.55|626.55|629.96|625.96|630.56|626.56|629.95|625.95|27
1617872400000|2021-04-08 09:00:00|630.01|626.01|630.04|626.04|630.15|626.15|629.84|625.84|23
1617872410000|2021-04-08 09:00:10|630.06|626.06|630.3|626.3|630.33|626.33|630.06|626.06|25
1617872420000|2021-04-08 09:00:20|630.32|626.32|630.67|626.67|630.68|626.68|630.3|626.3|27
1617872430000|2021-04-08 09:00:30|630.81|626.81|631.28|627.28|631.28|627.28|630.81|626.81|21
1617872440000|2021-04-08 09:00:40|631.27|627.27|631.28|627.28|631.32|627.32|631.25|627.25|12
1617872450000|2021-04-08 09:00:50|631.27|627.27|630.69|626.69|631.27|627.27|630.69|626.69|23
1617872460000|2021-04-08 09:01:00|630.74|626.74|631.08|627.08|631.2|627.2|630.74|626.74|26
1617872470000|2021-04-08 09:01:10|631.07|627.07|631.26|627.26|631.26|627.26|631.05|627.05|20
1617872480000|2021-04-08 09:01:20|631.24|627.24|631.28|627.28|631.28|627.28|631.22|627.22|17
1617872490000|2021-04-08 09:01:30|631.3|627.3|631.48|627.48|631.52|627.52|631.3|627.3|21
1617872500000|2021-04-08 09:01:40|631.49|627.49|631.33|627.33|631.49|627.49|631.25|627.25|17
1617872510000|2021-04-08 09:01:50|631.3|627.3|631.47|627.47|631.75|627.75|631.3|627.3|28
1617872520000|2021-04-08 09:02:00|631.46|627.46|631.21|627.21|631.46|627.46|631.03|627.03|26
1617872530000|2021-04-08 09:02:10|631.2|627.2|631.04|627.04|631.21|627.21|631.02|627.02|23
1617872540000|2021-04-08 09:02:20|631.03|627.03|630.75|626.75|631.04|627.04|630.75|626.75|24
1617872550000|2021-04-08 09:02:30|630.76|626.76|631.16|627.16|631.23|627.23|630.76|626.76|22
1617872560000|2021-04-08 09:02:40|631.17|627.17|631.41|627.41|631.42|627.42|631.17|627.17|27
1617872570000|2021-04-08 09:02:50|631.4|627.4|631.3|627.3|631.41|627.41|631.22|627.22|20
1617872580000|2021-04-08 09:03:00|631.33|627.33|631.54|627.54|631.54|627.54|631.33|627.33|15
1617872590000|2021-04-08 09:03:10|631.53|627.53|631.64|627.64|631.64|627.64|631.52|627.52|15
1617872600000|2021-04-08 09:03:20|631.63|627.63|631.68|627.68|631.72|627.72|631.63|627.63|6
1617872610000|2021-04-08 09:03:30|631.69|627.69|631.7|627.7|631.7|627.7|631.69|627.69|4
1617872620000|2021-04-08 09:03:40|631.69|627.69|631.7|627.7|631.7|627.7|631.69|627.69|4
1617872630000|2021-04-08 09:03:50|631.68|627.68|631.72|627.72|631.72|627.72|631.68|627.68|8
1617872640000|2021-04-08 09:04:00|631.7|627.7|632.1|628.1|632.1|628.1|631.7|627.7|20
1617872650000|2021-04-08 09:04:10|632.09|628.09|631.8|627.8|632.09|628.09|631.75|627.75|32
1617872660000|2021-04-08 09:04:20|631.78|627.78|631.98|627.98|632|628|631.72|627.72|21
1617872670000|2021-04-08 09:04:30|631.99|627.99|631.61|627.61|632|628|631.54|627.54|20
1617872680000|2021-04-08 09:04:40|631.54|627.54|631.91|627.91|631.91|627.91|631.54|627.54|31
1617872690000|2021-04-08 09:04:50|631.87|627.87|631.97|627.97|632|628|631.84|627.84|22
1617872700000|2021-04-08 09:05:00|631.96|627.96|632.5|628.5|632.5|628.5|631.96|627.96|19
1617872710000|2021-04-08 09:05:10|632.51|628.51|632.63|628.63|632.64|628.64|632.43|628.43|25
1617872720000|2021-04-08 09:05:20|632.64|628.64|632.76|628.76|632.76|628.76|632.5|628.5|9
1617872730000|2021-04-08 09:05:30|632.79|628.79|632.79|628.79|632.79|628.79|632.78|628.78|3
1617872740000|2021-04-08 09:05:40|632.78|628.78|632.77|628.77|632.78|628.78|632.75|628.75|5
1617872750000|2021-04-08 09:05:50|632.79|628.79|632.91|628.91|632.92|628.92|632.79|628.79|8
1617872760000|2021-04-08 09:06:00|632.92|628.92|633.01|629.01|633.01|629.01|632.92|628.92|13
1617872770000|2021-04-08 09:06:10|633.02|629.02|633.23|629.23|633.23|629.23|633.02|629.02|17
1617872780000|2021-04-08 09:06:20|633.24|629.24|633.41|629.41|633.41|629.41|633.24|629.24|8
1617872790000|2021-04-08 09:06:30|633.4|629.4|633.48|629.48|633.5|629.5|633.4|629.4|21
1617872800000|2021-04-08 09:06:40|633.46|629.46|632.78|628.78|633.48|629.48|632.78|628.78|18
1617872810000|2021-04-08 09:06:50|632.76|628.76|632.8|628.8|632.8|628.8|632.3|628.3|30
1617872820000|2021-04-08 09:07:00|632.98|628.98|632.7|628.7|633.15|629.15|632.5|628.5|29
1617872830000|2021-04-08 09:07:10|632.67|628.67|632.15|628.15|632.7|628.7|632.15|628.15|30
1617872840000|2021-04-08 09:07:20|632.05|628.05|632.3|628.3|632.36|628.36|631.9|627.9|27
1617872850000|2021-04-08 09:07:30|632.31|628.31|632.63|628.63|632.76|628.76|632.31|628.31|22
1617872860000|2021-04-08 09:07:40|632.67|628.67|632.48|628.48|632.67|628.67|632.4|628.4|20
1617872870000|2021-04-08 09:07:50|632.46|628.46|632.31|628.31|632.53|628.53|632.31|628.31|26
1617872880000|2021-04-08 09:08:00|632.33|628.33|632.2|628.2|632.33|628.33|632.05|628.05|23
1617872890000|2021-04-08 09:08:10|632.25|628.25|632.05|628.05|632.3|628.3|631.99|627.99|27
1617872900000|2021-04-08 09:08:20|632.09|628.09|631.79|627.79|632.11|628.11|631.79|627.79|24
1617872910000|2021-04-08 09:08:30|631.8|627.8|631.65|627.65|631.81|627.81|631.56|627.56|23
1617872920000|2021-04-08 09:08:40|631.64|627.64|631.96|627.96|631.96|627.96|631.62|627.62|18
1617872930000|2021-04-08 09:08:50|632.01|628.01|632.01|628.01|632.01|628.01|631.94|627.94|22
1617872940000|2021-04-08 09:09:00|632|628|631.08|627.08|632|628|631.08|627.08|25
1617872950000|2021-04-08 09:09:10|631.14|627.14|631.19|627.19|631.24|627.24|630.99|626.99|27
1617872960000|2021-04-08 09:09:20|631.16|627.16|630.76|626.76|631.17|627.17|630.75|626.75|18
1617872970000|2021-04-08 09:09:30|630.75|626.75|630.63|626.63|630.79|626.79|630.62|626.62|19
1617872980000|2021-04-08 09:09:40|630.62|626.62|630.56|626.56|630.62|626.62|630.56|626.56|9
1617872990000|2021-04-08 09:09:50|630.55|626.55|630.54|626.54|630.55|626.55|630.5|626.5|7
1617873000000|2021-04-08 09:10:00|630.52|626.52|630.5|626.5|630.53|626.53|630.5|626.5|8
1617873010000|2021-04-08 09:10:10|630.51|626.51|630.44|626.44|630.51|626.51|630.43|626.43|11
1617873020000|2021-04-08 09:10:20|630.45|626.45|630.49|626.49|630.51|626.51|630.45|626.45|5
1617873030000|2021-04-08 09:10:30|630.48|626.48|630.5|626.5|630.5|626.5|630.47|626.47|4
1617873040000|2021-04-08 09:10:40|630.52|626.52|631.09|627.09|631.1|627.1|630.52|626.52|14
1617873050000|2021-04-08 09:10:50|631.11|627.11|631.32|627.32|631.32|627.32|631.11|627.11|11
1617873060000|2021-04-08 09:11:00|631.26|627.26|631.36|627.36|631.36|627.36|631.23|627.23|11
1617873070000|2021-04-08 09:11:10|631.35|627.35|631.3|627.3|631.36|627.36|631.24|627.24|14
1617873080000|2021-04-08 09:11:20|631.33|627.33|631.99|627.99|632|628|631.33|627.33|28
1617873090000|2021-04-08 09:11:30|631.98|627.98|631.95|627.95|631.99|627.99|631.84|627.84|13
1617873100000|2021-04-08 09:11:40|631.94|627.94|631.4|627.4|631.95|627.95|631.38|627.38|18
1617873110000|2021-04-08 09:11:50|631.39|627.39|631.71|627.71|631.77|627.77|631.38|627.38|25
1617873120000|2021-04-08 09:12:00|631.69|627.69|630.73|626.73|631.69|627.69|630.73|626.73|27
1617873130000|2021-04-08 09:12:10|630.71|626.71|630.42|626.42|630.71|626.71|630.38|626.38|17
1617873140000|2021-04-08 09:12:20|630.43|626.43|630.43|626.43|630.43|626.43|630.43|626.43|1
1617873150000|2021-04-08 09:12:30|630.41|626.41|630.13|626.13|630.41|626.41|630.13|626.13|25
1617873160000|2021-04-08 09:12:40|630.14|626.14|630.22|626.22|630.24|626.24|630.13|626.13|12
1617873170000|2021-04-08 09:12:50|630.17|626.17|630.26|626.26|630.26|626.26|630.16|626.16|22
1617873180000|2021-04-08 09:13:00|630.17|626.17|629.76|625.76|630.2|626.2|629.76|625.76|33
1617873190000|2021-04-08 09:13:10|629.92|625.92|629.96|625.96|630.05|626.05|629.89|625.89|24
1617873200000|2021-04-08 09:13:20|629.71|625.71|629.73|625.73|629.77|625.77|629.46|625.46|12
1617873210000|2021-04-08 09:13:30|629.72|625.72|629.66|625.66|629.82|625.82|629.62|625.62|29
1617873220000|2021-04-08 09:13:40|629.68|625.68|629.83|625.83|629.84|625.84|629.62|625.62|19
1617873230000|2021-04-08 09:13:50|629.81|625.81|630.09|626.09|630.09|626.09|629.81|625.81|16
1617873240000|2021-04-08 09:14:00|630.13|626.13|630.52|626.52|630.55|626.55|630.08|626.08|18
1617873250000|2021-04-08 09:14:10|630.55|626.55|630.68|626.68|630.73|626.73|630.5|626.5|20
1617873260000|2021-04-08 09:14:20|630.69|626.69|630.6|626.6|630.71|626.71|630.6|626.6|26
1617873270000|2021-04-08 09:14:30|630.55|626.55|629.96|625.96|630.55|626.55|629.96|625.96|19
1617873280000|2021-04-08 09:14:40|629.99|625.99|630.22|626.22|630.42|626.42|629.98|625.98|19
1617873290000|2021-04-08 09:14:50|630.23|626.23|630.39|626.39|630.46|626.46|630.2|626.2|25
1617873300000|2021-04-08 09:15:00|630.4|626.4|631.38|627.38|631.43|627.43|630.4|626.4|31
1617873310000|2021-04-08 09:15:10|631.28|627.28|631.43|627.43|631.51|627.51|631.19|627.19|29
1617873320000|2021-04-08 09:15:20|631.48|627.48|631.34|627.34|631.48|627.48|631.31|627.31|28
1617873330000|2021-04-08 09:15:30|631.41|627.41|630.83|626.83|631.41|627.41|630.83|626.83|29
1617873340000|2021-04-08 09:15:40|630.82|626.82|630.55|626.55|630.82|626.82|630.54|626.54|25
1617873350000|2021-04-08 09:15:50|630.54|626.54|630.41|626.41|630.62|626.62|630.3|626.3|31
1617873360000|2021-04-08 09:16:00|630.46|626.46|630.44|626.44|630.58|626.58|630.39|626.39|14
1617873370000|2021-04-08 09:16:10|630.43|626.43|629.58|625.58|630.43|626.43|629.58|625.58|24
1617873380000|2021-04-08 09:16:20|629.6|625.6|629.55|625.55|629.62|625.62|629.52|625.52|11
1617873390000|2021-04-08 09:16:30|629.54|625.54|629.55|625.55|629.56|625.56|629.52|625.52|10
1617873400000|2021-04-08 09:16:40|629.56|625.56|629.55|625.55|629.56|625.56|629.52|625.52|14
1617873410000|2021-04-08 09:16:50|629.52|625.52|628.69|624.69|629.55|625.55|628.55|624.55|27
1617873420000|2021-04-08 09:17:00|628.57|624.57|628.38|624.38|628.59|624.59|628.38|624.38|20
1617873430000|2021-04-08 09:17:10|628.36|624.36|627.93|623.93|628.36|624.36|627.92|623.92|16
1617873440000|2021-04-08 09:17:20|627.88|623.88|627.64|623.64|627.88|623.88|627.16|623.16|27
1617873450000|2021-04-08 09:17:30|627.58|623.58|627.09|623.09|627.58|623.58|626.96|622.96|33
1617873460000|2021-04-08 09:17:40|627.1|623.1|627.07|623.07|627.32|623.32|627.01|623.01|28
1617873470000|2021-04-08 09:17:50|627|623|626.89|622.89|627|623|626.88|622.88|6
1617873480000|2021-04-08 09:18:00|626.85|622.85|627.02|623.02|627.04|623.04|626.63|622.63|24
1617873490000|2021-04-08 09:18:10|626.98|622.98|626.76|622.76|626.98|622.98|626.67|622.67|33
1617873500000|2021-04-08 09:18:20|626.78|622.78|626.67|622.67|626.78|622.78|626.65|622.65|12
1617873510000|2021-04-08 09:18:30|626.66|622.66|626.58|622.58|626.86|622.86|626.56|622.56|24
1617873520000|2021-04-08 09:18:40|626.57|622.57|626.72|622.72|626.85|622.85|626.53|622.53|28
1617873530000|2021-04-08 09:18:50|626.68|622.68|626.87|622.87|626.87|622.87|626.62|622.62|32
1617873540000|2021-04-08 09:19:00|626.88|622.88|626.97|622.97|626.98|622.98|626.87|622.87|20
1617873550000|2021-04-08 09:19:10|626.94|622.94|626.29|622.29|626.94|622.94|626.29|622.29|21
1617873560000|2021-04-08 09:19:20|626.13|622.13|625.89|621.89|626.33|622.33|625.89|621.89|22
1617873570000|2021-04-08 09:19:30|625.84|621.84|625.37|621.37|625.84|621.84|624.93|620.93|31
1617873580000|2021-04-08 09:19:40|625.35|621.35|625.05|621.05|625.46|621.46|625.05|621.05|31
1617873590000|2021-04-08 09:19:50|625.07|621.07|624.32|620.32|625.09|621.09|624.14|620.14|33
1617873600000|2021-04-08 09:20:00|624.07|620.07|624.77|620.77|624.8|620.8|623.69|619.69|34
1617873610000|2021-04-08 09:20:10|624.75|620.75|623.97|619.97|624.75|620.75|623.53|619.53|37
1617873620000|2021-04-08 09:20:20|623.75|619.75|623.85|619.85|623.96|619.96|623.53|619.53|28
1617873630000|2021-04-08 09:20:30|623.84|619.84|623.34|619.34|623.84|619.84|622.93|618.93|30
1617873640000|2021-04-08 09:20:40|623.35|619.35|623.3|619.3|623.47|619.47|623.27|619.27|31
1617873650000|2021-04-08 09:20:50|623.43|619.43|623.41|619.41|623.63|619.63|623.41|619.41|29
1617873660000|2021-04-08 09:21:00|623.48|619.48|623.69|619.69|623.7|619.7|623.38|619.38|28
1617873670000|2021-04-08 09:21:10|623.67|619.67|624.29|620.29|624.29|620.29|623.62|619.62|38
1617873680000|2021-04-08 09:21:20|624.27|620.27|624.7|620.7|624.85|620.85|624.24|620.24|32
1617873690000|2021-04-08 09:21:30|624.76|620.76|624.29|620.29|624.84|620.84|624.29|620.29|30
1617873700000|2021-04-08 09:21:40|624.31|620.31|624.51|620.51|624.6|620.6|624.26|620.26|33
1617873710000|2021-04-08 09:21:50|624.52|620.52|624.41|620.41|624.52|620.52|624.38|620.38|29
1617873720000|2021-04-08 09:22:00|624.43|620.43|625.59|621.59|625.59|621.59|624.43|620.43|32
1617873730000|2021-04-08 09:22:10|625.64|621.64|625.67|621.67|625.67|621.67|625.27|621.27|29
1617873740000|2021-04-08 09:22:20|625.84|621.84|625.4|621.4|625.84|621.84|625.11|621.11|31
1617873750000|2021-04-08 09:22:30|625.23|621.23|625.91|621.91|625.92|621.92|625.18|621.18|29
1617873760000|2021-04-08 09:22:40|625.92|621.92|626.28|622.28|626.3|622.3|625.83|621.83|26
1617873770000|2021-04-08 09:22:50|626.34|622.34|626.18|622.18|626.37|622.37|625.97|621.97|16
1617873780000|2021-04-08 09:23:00|626.23|622.23|626.17|622.17|626.25|622.25|625.97|621.97|35
1617873790000|2021-04-08 09:23:10|626.11|622.11|626.69|622.69|626.79|622.79|626.1|622.1|28
1617873800000|2021-04-08 09:23:20|626.71|622.71|626.56|622.56|626.85|622.85|626.56|622.56|29
1617873810000|2021-04-08 09:23:30|626.55|622.55|626.13|622.13|626.55|622.55|626.02|622.02|32
1617873820000|2021-04-08 09:23:40|626.1|622.1|626.07|622.07|626.1|622.1|626.03|622.03|13
1617873830000|2021-04-08 09:23:50|626.06|622.06|626.7|622.7|626.7|622.7|626.03|622.03|24
1617873840000|2021-04-08 09:24:00|626.67|622.67|625.98|621.98|626.74|622.74|625.98|621.98|24
1617873850000|2021-04-08 09:24:10|625.97|621.97|626.26|622.26|626.54|622.54|625.83|621.83|37
1617873860000|2021-04-08 09:24:20|626.25|622.25|626.55|622.55|626.55|622.55|626.25|622.25|18
1617873870000|2021-04-08 09:24:30|626.53|622.53|626.71|622.71|627.05|623.05|626.51|622.51|19
1617873880000|2021-04-08 09:24:40|626.72|622.72|626.94|622.94|626.98|622.98|626.72|622.72|21
1617873890000|2021-04-08 09:24:50|626.92|622.92|626.89|622.89|626.92|622.92|626.87|622.87|14
1617873900000|2021-04-08 09:25:00|626.88|622.88|626.51|622.51|626.88|622.88|626.21|622.21|24
1617873910000|2021-04-08 09:25:10|626.52|622.52|627.14|623.14|627.3|623.3|626.48|622.48|27
1617873920000|2021-04-08 09:25:20|627.13|623.13|626.92|622.92|627.19|623.19|626.81|622.81|29
1617873930000|2021-04-08 09:25:30|626.94|622.94|627.22|623.22|627.26|623.26|626.93|622.93|18
1617873940000|2021-04-08 09:25:40|627.21|623.21|626.51|622.51|627.21|623.21|626.51|622.51|22
1617873950000|2021-04-08 09:25:50|626.5|622.5|626.49|622.49|626.77|622.77|626.4|622.4|18
1617873960000|2021-04-08 09:26:00|626.54|622.54|626.89|622.89|626.92|622.92|626.54|622.54|13
1617873970000|2021-04-08 09:26:10|626.91|622.91|626.74|622.74|626.97|622.97|626.72|622.72|24
1617873980000|2021-04-08 09:26:20|626.73|622.73|626.26|622.26|626.74|622.74|626.23|622.23|31
1617873990000|2021-04-08 09:26:30|626.08|622.08|625.79|621.79|626.08|622.08|625.73|621.73|32
1617874000000|2021-04-08 09:26:40|625.78|621.78|625.58|621.58|625.93|621.93|625.58|621.58|31
1617874010000|2021-04-08 09:26:50|625.44|621.44|625.29|621.29|625.44|621.44|625.15|621.15|32
1617874020000|2021-04-08 09:27:00|625.45|621.45|625.21|621.21|625.9|621.9|625.21|621.21|34
1617874030000|2021-04-08 09:27:10|625.24|621.24|624.65|620.65|625.34|621.34|624.65|620.65|33
1617874040000|2021-04-08 09:27:20|624.85|620.85|624.75|620.75|625.01|621.01|624.75|620.75|30
1617874050000|2021-04-08 09:27:30|624.78|620.78|624.75|620.75|624.79|620.79|624.3|620.3|25
1617874060000|2021-04-08 09:27:40|624.77|620.77|624.23|620.23|624.86|620.86|624.23|620.23|36
1617874070000|2021-04-08 09:27:50|624.27|620.27|623.78|619.78|624.41|620.41|623.78|619.78|29
1617874080000|2021-04-08 09:28:00|623.79|619.79|624.01|620.01|624.04|620.04|623.54|619.54|31
1617874090000|2021-04-08 09:28:10|624.13|620.13|622.97|618.97|624.14|620.14|622.97|618.97|36
1617874100000|2021-04-08 09:28:20|622.95|618.95|623.33|619.33|623.33|619.33|622.76|618.76|28
1617874110000|2021-04-08 09:28:30|623.26|619.26|622.85|618.85|623.26|619.26|622.74|618.74|33
1617874120000|2021-04-08 09:28:40|622.84|618.84|622.88|618.88|623.34|619.34|622.8|618.8|32
1617874130000|2021-04-08 09:28:50|622.87|618.87|623.02|619.02|623.08|619.08|622.65|618.65|38
1617874140000|2021-04-08 09:29:00|623.04|619.04|623.07|619.07|623.29|619.29|623.03|619.03|25
1617874150000|2021-04-08 09:29:10|623.03|619.03|622.9|618.9|623.17|619.17|622.79|618.79|37
1617874160000|2021-04-08 09:29:20|622.87|618.87|622.91|618.91|622.91|618.91|622.53|618.53|29
1617874170000|2021-04-08 09:29:30|622.87|618.87|623.34|619.34|623.43|619.43|622.87|618.87|21
1617874180000|2021-04-08 09:29:40|623.37|619.37|623.72|619.72|623.81|619.81|623.37|619.37|16
1617874190000|2021-04-08 09:29:50|623.73|619.73|624.04|620.04|624.1|620.1|623.69|619.69|29
1617874200000|2021-04-08 09:30:00|624.06|620.06|624.51|620.51|624.57|620.57|623.98|619.98|32
1617874210000|2021-04-08 09:30:10|624.52|620.52|625.33|621.33|625.34|621.34|624.5|620.5|21
1617874220000|2021-04-08 09:30:20|625.34|621.34|624.96|620.96|625.4|621.4|624.91|620.91|23
1617874230000|2021-04-08 09:30:30|624.87|620.87|625.18|621.18|625.22|621.22|624.66|620.66|28
1617874240000|2021-04-08 09:30:40|625.23|621.23|625.25|621.25|625.28|621.28|625.07|621.07|27
1617874250000|2021-04-08 09:30:50|625.24|621.24|625.54|621.54|625.63|621.63|625.14|621.14|28
1617874260000|2021-04-08 09:31:00|625.45|621.45|626|622|626.04|622.04|625.45|621.45|26
1617874270000|2021-04-08 09:31:10|626.02|622.02|625.9|621.9|626.02|622.02|625.57|621.57|20
1617874280000|2021-04-08 09:31:20|625.89|621.89|625.73|621.73|625.91|621.91|625.67|621.67|25
1617874290000|2021-04-08 09:31:30|625.72|621.72|625.72|621.72|626.03|622.03|625.66|621.66|23
1617874300000|2021-04-08 09:31:40|625.74|621.74|625.15|621.15|625.82|621.82|625.15|621.15|25
1617874310000|2021-04-08 09:31:50|625.11|621.11|624.46|620.46|625.34|621.34|624.46|620.46|31
1617874320000|2021-04-08 09:32:00|624.45|620.45|625.13|621.13|625.27|621.27|624.45|620.45|27
1617874330000|2021-04-08 09:32:10|625.12|621.12|624.41|620.41|625.13|621.13|624.41|620.41|30
1617874340000|2021-04-08 09:32:20|624.3|620.3|623.98|619.98|624.3|620.3|623.79|619.79|34
1617874350000|2021-04-08 09:32:30|624.11|620.11|624.11|620.11|624.16|620.16|623.76|619.76|31
1617874360000|2021-04-08 09:32:40|624.09|620.09|623.91|619.91|624.37|620.37|623.91|619.91|23
1617874370000|2021-04-08 09:32:50|623.86|619.86|623.94|619.94|624.35|620.35|623.83|619.83|31
1617874380000|2021-04-08 09:33:00|623.93|619.93|623.39|619.39|623.95|619.95|623.39|619.39|28
1617874390000|2021-04-08 09:33:10|623.38|619.38|623.83|619.83|623.93|619.93|623.38|619.38|35
1617874400000|2021-04-08 09:33:20|623.91|619.91|623.84|619.84|624.4|620.4|623.84|619.84|36
1617874410000|2021-04-08 09:33:30|623.79|619.79|623.37|619.37|623.96|619.96|623.37|619.37|32
1617874420000|2021-04-08 09:33:40|623.39|619.39|623.47|619.47|623.48|619.48|623.39|619.39|17
1617874430000|2021-04-08 09:33:50|623.44|619.44|622.79|618.79|623.44|619.44|622.79|618.79|23
1617874440000|2021-04-08 09:34:00|622.99|618.99|623.91|619.91|623.91|619.91|622.95|618.95|28
1617874450000|2021-04-08 09:34:10|623.9|619.9|624.11|620.11|624.12|620.12|623.89|619.89|29
1617874460000|2021-04-08 09:34:20|624.04|620.04|624.41|620.41|624.41|620.41|624.03|620.03|17
1617874470000|2021-04-08 09:34:30|624.38|620.38|624.39|620.39|624.45|620.45|624.37|620.37|14
1617874480000|2021-04-08 09:34:40|624.41|620.41|625|621|625.04|621.04|624.3|620.3|28
1617874490000|2021-04-08 09:34:50|625.01|621.01|624.39|620.39|625.09|621.09|624.33|620.33|30
1617874500000|2021-04-08 09:35:00|624.42|620.42|624.18|620.18|624.45|620.45|624.06|620.06|29
1617874510000|2021-04-08 09:35:10|624.09|620.09|624.16|620.16|624.21|620.21|623.89|619.89|25
1617874520000|2021-04-08 09:35:20|624.11|620.11|624.11|620.11|624.49|620.49|624.11|620.11|20
1617874530000|2021-04-08 09:35:30|624.08|620.08|623.55|619.55|624.09|620.09|623.47|619.47|25
1617874540000|2021-04-08 09:35:40|623.72|619.72|623.55|619.55|623.72|619.72|623.53|619.53|8
1617874550000|2021-04-08 09:35:50|623.51|619.51|623.53|619.53|623.84|619.84|623.51|619.51|24
1617874560000|2021-04-08 09:36:00|623.68|619.68|622.53|618.53|623.68|619.68|622.53|618.53|18
1617874570000|2021-04-08 09:36:10|622.54|618.54|622.53|618.53|622.58|618.58|622.51|618.51|12
1617874580000|2021-04-08 09:36:20|622.58|618.58|622.45|618.45|622.58|618.58|622.44|618.44|15
1617874590000|2021-04-08 09:36:30|622.46|618.46|623.69|619.69|623.82|619.82|622.45|618.45|26
1617874600000|2021-04-08 09:36:40|623.82|619.82|623.99|619.99|624.25|620.25|623.71|619.71|27
1617874610000|2021-04-08 09:36:50|624.01|620.01|623.77|619.77|624.01|620.01|623.44|619.44|29
1617874620000|2021-04-08 09:37:00|623.82|619.82|624.15|620.15|624.15|620.15|623.78|619.78|18
1617874630000|2021-04-08 09:37:10|624.12|620.12|623.78|619.78|624.12|620.12|623.26|619.26|25
1617874640000|2021-04-08 09:37:20|623.87|619.87|624.29|620.29|624.29|620.29|623.86|619.86|24
1617874650000|2021-04-08 09:37:30|624.25|620.25|624.3|620.3|624.32|620.32|624.24|620.24|12
1617874660000|2021-04-08 09:37:40|624.27|620.27|623.98|619.98|624.31|620.31|623.98|619.98|20
1617874670000|2021-04-08 09:37:50|623.96|619.96|623.56|619.56|623.96|619.96|623.56|619.56|22
1617874680000|2021-04-08 09:38:00|623.59|619.59|623.52|619.52|623.59|619.59|623.52|619.52|5
1617874690000|2021-04-08 09:38:10|623.51|619.51|623.28|619.28|623.51|619.51|623.07|619.07|28
1617874700000|2021-04-08 09:38:20|623.27|619.27|622.76|618.76|623.27|619.27|622.74|618.74|20
1617874710000|2021-04-08 09:38:30|622.73|618.73|623.04|619.04|623.13|619.13|622.54|618.54|28
1617874720000|2021-04-08 09:38:40|623.08|619.08|623|619|623.19|619.19|622.97|618.97|19
1617874730000|2021-04-08 09:38:50|622.99|618.99|622.72|618.72|623|619|622.7|618.7|15
1617874740000|2021-04-08 09:39:00|622.73|618.73|622.09|618.09|622.73|618.73|622|618|21
1617874750000|2021-04-08 09:39:10|622.08|618.08|621.44|617.44|622.08|618.08|620.8|616.8|32
1617874760000|2021-04-08 09:39:20|621.42|617.42|621.66|617.66|621.72|617.72|621.04|617.04|33
1617874770000|2021-04-08 09:39:30|621.52|617.52|622.04|618.04|622.04|618.04|621.47|617.47|31
1617874780000|2021-04-08 09:39:40|622.05|618.05|622.43|618.43|622.77|618.77|621.76|617.76|33
1617874790000|2021-04-08 09:39:50|622.11|618.11|622.19|618.19|622.66|618.66|622.08|618.08|26
1617874800000|2021-04-08 09:40:00|622.21|618.21|623.35|619.35|623.35|619.35|622.13|618.13|28
1617874810000|2021-04-08 09:40:10|623.24|619.24|623.81|619.81|624.02|620.02|623.24|619.24|30
1617874820000|2021-04-08 09:40:20|623.83|619.83|623.53|619.53|623.9|619.9|623.28|619.28|31
1617874830000|2021-04-08 09:40:30|623.54|619.54|623.91|619.91|624.22|620.22|623.52|619.52|34
1617874840000|2021-04-08 09:40:40|623.92|619.92|623.74|619.74|624|620|623.74|619.74|17
1617874850000|2021-04-08 09:40:50|623.71|619.71|623.67|619.67|623.71|619.71|623.34|619.34|27
1617874860000|2021-04-08 09:41:00|623.72|619.72|624.18|620.18|624.18|620.18|623.41|619.41|35
1617874870000|2021-04-08 09:41:10|624.17|620.17|624.3|620.3|624.31|620.31|624.13|620.13|22
1617874880000|2021-04-08 09:41:20|624.31|620.31|624.23|620.23|624.35|620.35|624.11|620.11|28
1617874890000|2021-04-08 09:41:30|624.24|620.24|624.39|620.39|624.42|620.42|624.18|620.18|24
1617874900000|2021-04-08 09:41:40|624.38|620.38|624.19|620.19|624.44|620.44|624.19|620.19|17
1617874910000|2021-04-08 09:41:50|624.18|620.18|624.49|620.49|624.49|620.49|623.94|619.94|31
1617874920000|2021-04-08 09:42:00|624.56|620.56|624.23|620.23|624.6|620.6|624.23|620.23|32
1617874930000|2021-04-08 09:42:10|624.34|620.34|623.94|619.94|624.34|620.34|623.94|619.94|32
1617874940000|2021-04-08 09:42:20|623.88|619.88|624|620|624.16|620.16|623.59|619.59|30
1617874950000|2021-04-08 09:42:30|624.09|620.09|624.06|620.06|624.1|620.1|623.94|619.94|28
1617874960000|2021-04-08 09:42:40|624.07|620.07|623.41|619.41|624.09|620.09|623.17|619.17|31
1617874970000|2021-04-08 09:42:50|623.37|619.37|623.15|619.15|623.39|619.39|623.15|619.15|29
1617874980000|2021-04-08 09:43:00|623.13|619.13|622.55|618.55|623.13|619.13|622.55|618.55|27
1617874990000|2021-04-08 09:43:10|622.54|618.54|622.52|618.52|622.57|618.57|622.25|618.25|32
1617875000000|2021-04-08 09:43:20|622.51|618.51|622.41|618.41|622.54|618.54|622.38|618.38|25
1617875010000|2021-04-08 09:43:30|622.42|618.42|622.86|618.86|623.04|619.04|622.42|618.42|34
1617875020000|2021-04-08 09:43:40|622.83|618.83|623.2|619.2|623.21|619.21|622.77|618.77|26
1617875030000|2021-04-08 09:43:50|623.22|619.22|623.28|619.28|623.78|619.78|623|619|25
1617875040000|2021-04-08 09:44:00|623.26|619.26|623.69|619.69|623.74|619.74|623.26|619.26|33
1617875050000|2021-04-08 09:44:10|623.7|619.7|623.14|619.14|623.73|619.73|622.98|618.98|21
1617875060000|2021-04-08 09:44:20|623.24|619.24|623.47|619.47|623.51|619.51|623.24|619.24|17
1617875070000|2021-04-08 09:44:30|623.48|619.48|623.43|619.43|623.68|619.68|623.41|619.41|23
1617875080000|2021-04-08 09:44:40|623.44|619.44|623.51|619.51|623.53|619.53|623.42|619.42|18
1617875090000|2021-04-08 09:44:50|623.5|619.5|623.36|619.36|623.54|619.54|623.27|619.27|16
1617875100000|2021-04-08 09:45:00|623.37|619.37|623.15|619.15|623.39|619.39|623.13|619.13|17
1617875110000|2021-04-08 09:45:10|623.14|619.14|622.98|618.98|623.14|619.14|622.96|618.96|11
1617875120000|2021-04-08 09:45:20|622.97|618.97|622.96|618.96|622.99|618.99|622.91|618.91|9
1617875130000|2021-04-08 09:45:30|622.93|618.93|622.47|618.47|622.93|618.93|622.47|618.47|17
1617875140000|2021-04-08 09:45:40|622.44|618.44|622.53|618.53|622.97|618.97|622.26|618.26|32
1617875150000|2021-04-08 09:45:50|622.52|618.52|621.78|617.78|622.53|618.53|621.76|617.76|30
1617875160000|2021-04-08 09:46:00|622.01|618.01|622.25|618.25|622.45|618.45|621.86|617.86|29
1617875170000|2021-04-08 09:46:10|622.3|618.3|622.37|618.37|622.76|618.76|622.27|618.27|29
1617875180000|2021-04-08 09:46:20|622.38|618.38|622.41|618.41|622.46|618.46|622.24|618.24|22
1617875190000|2021-04-08 09:46:30|622.46|618.46|622.65|618.65|622.72|618.72|622.4|618.4|21
1617875200000|2021-04-08 09:46:40|622.74|618.74|622.93|618.93|622.93|618.93|622.73|618.73|7
1617875210000|2021-04-08 09:46:50|622.85|618.85|622.76|618.76|622.93|618.93|622.76|618.76|22
1617875220000|2021-04-08 09:47:00|622.74|618.74|622.98|618.98|622.98|618.98|622.68|618.68|16
1617875230000|2021-04-08 09:47:10|622.89|618.89|623|619|623.2|619.2|622.89|618.89|23
1617875240000|2021-04-08 09:47:20|623.01|619.01|623.11|619.11|623.13|619.13|623.01|619.01|25
1617875250000|2021-04-08 09:47:30|623.12|619.12|622.84|618.84|623.19|619.19|622.83|618.83|22
1617875260000|2021-04-08 09:47:40|622.85|618.85|622.76|618.76|623.08|619.08|622.73|618.73|25
1617875270000|2021-04-08 09:47:50|622.75|618.75|622.83|618.83|622.88|618.88|622.73|618.73|19
1617875280000|2021-04-08 09:48:00|622.82|618.82|622.32|618.32|622.82|618.82|622.29|618.29|19
1617875290000|2021-04-08 09:48:10|622.31|618.31|622.95|618.95|622.98|618.98|622.23|618.23|28
1617875300000|2021-04-08 09:48:20|622.89|618.89|622.3|618.3|622.98|618.98|622.3|618.3|25
1617875310000|2021-04-08 09:48:30|622.28|618.28|622.1|618.1|622.28|618.28|621.84|617.84|26
1617875320000|2021-04-08 09:48:40|622.09|618.09|622.05|618.05|622.57|618.57|621.98|617.98|30
1617875330000|2021-04-08 09:48:50|622.01|618.01|622.19|618.19|622.19|618.19|621.89|617.89|27
1617875340000|2021-04-08 09:49:00|622.15|618.15|621.95|617.95|622.15|618.15|621.93|617.93|23
1617875350000|2021-04-08 09:49:10|621.92|617.92|622.16|618.16|622.47|618.47|621.84|617.84|33
1617875360000|2021-04-08 09:49:20|622.13|618.13|622.19|618.19|622.2|618.2|622.07|618.07|21
1617875370000|2021-04-08 09:49:30|622.18|618.18|622.18|618.18|622.19|618.19|622.17|618.17|9
1617875380000|2021-04-08 09:49:40|622.14|618.14|622.87|618.87|622.87|618.87|622.14|618.14|21
1617875390000|2021-04-08 09:49:50|622.83|618.83|622.95|618.95|622.99|618.99|622.82|618.82|15
1617875400000|2021-04-08 09:50:00|622.94|618.94|622.63|618.63|622.94|618.94|622.5|618.5|21
1617875410000|2021-04-08 09:50:10|622.62|618.62|622.3|618.3|622.62|618.62|622.29|618.29|29
1617875420000|2021-04-08 09:50:20|622.44|618.44|622.56|618.56|622.6|618.6|622.19|618.19|22
1617875430000|2021-04-08 09:50:30|622.57|618.57|622.86|618.86|622.86|618.86|622.54|618.54|23
1617875440000|2021-04-08 09:50:40|622.85|618.85|622.38|618.38|622.86|618.86|622.38|618.38|13
1617875450000|2021-04-08 09:50:50|622.5|618.5|622.56|618.56|622.57|618.57|622.44|618.44|22
1617875460000|2021-04-08 09:51:00|622.55|618.55|621.94|617.94|622.55|618.55|621.94|617.94|24
1617875470000|2021-04-08 09:51:10|621.93|617.93|621.83|617.83|621.94|617.94|621.58|617.58|26
1617875480000|2021-04-08 09:51:20|621.84|617.84|621.57|617.57|621.88|617.88|621.57|617.57|27
1617875490000|2021-04-08 09:51:30|621.58|617.58|621.57|617.57|621.78|617.78|621.56|617.56|22
1617875500000|2021-04-08 09:51:40|621.56|617.56|621.64|617.64|621.71|617.71|621.5|617.5|23
1617875510000|2021-04-08 09:51:50|621.6|617.6|621.69|617.69|622|618|621.53|617.53|32
1617875520000|2021-04-08 09:52:00|621.65|617.65|620.78|616.78|621.66|617.66|620.78|616.78|27
1617875530000|2021-04-08 09:52:10|620.77|616.77|620.93|616.93|621.11|617.11|620.72|616.72|35
1617875540000|2021-04-08 09:52:20|620.97|616.97|620.75|616.75|621.04|617.04|620.71|616.71|29
1617875550000|2021-04-08 09:52:30|620.85|616.85|620.71|616.71|620.98|616.98|620.47|616.47|31
1617875560000|2021-04-08 09:52:40|620.67|616.67|620.34|616.34|620.68|616.68|620.01|616.01|28
1617875570000|2021-04-08 09:52:50|620.29|616.29|620.23|616.23|620.36|616.36|620.11|616.11|30
1617875580000|2021-04-08 09:53:00|620.14|616.14|619.94|615.94|620.37|616.37|619.93|615.93|25
1617875590000|2021-04-08 09:53:10|619.95|615.95|619.64|615.64|620.07|616.07|619.64|615.64|32
1617875600000|2021-04-08 09:53:20|619.61|615.61|620.18|616.18|620.18|616.18|619.61|615.61|30
1617875610000|2021-04-08 09:53:30|620.16|616.16|620.19|616.19|620.19|616.19|619.84|615.84|22
1617875620000|2021-04-08 09:53:40|620.23|616.23|620.07|616.07|620.33|616.33|619.93|615.93|32
1617875630000|2021-04-08 09:53:50|620.06|616.06|619.96|615.96|620.07|616.07|619.91|615.91|26
1617875640000|2021-04-08 09:54:00|619.95|615.95|620.03|616.03|620.07|616.07|619.77|615.77|23
1617875650000|2021-04-08 09:54:10|620.02|616.02|619.75|615.75|620.02|616.02|619.71|615.71|29
1617875660000|2021-04-08 09:54:20|619.77|615.77|620.07|616.07|620.09|616.09|619.75|615.75|27
1617875670000|2021-04-08 09:54:30|620.06|616.06|620.43|616.43|620.44|616.44|620.01|616.01|25
1617875680000|2021-04-08 09:54:40|620.44|616.44|621.02|617.02|621.08|617.08|620.43|616.43|33
1617875690000|2021-04-08 09:54:50|621.03|617.03|621.47|617.47|621.47|617.47|621.03|617.03|20
1617875700000|2021-04-08 09:55:00|621.51|617.51|621.58|617.58|621.86|617.86|621.51|617.51|8
1617875710000|2021-04-08 09:55:10|621.57|617.57|621.53|617.53|621.76|617.76|621.44|617.44|23
1617875720000|2021-04-08 09:55:20|621.52|617.52|621.58|617.58|621.58|617.58|621.29|617.29|30
1617875730000|2021-04-08 09:55:30|621.56|617.56|621.75|617.75|621.75|617.75|621.46|617.46|27
1617875740000|2021-04-08 09:55:40|621.74|617.74|621.91|617.91|622.02|618.02|621.72|617.72|22
1617875750000|2021-04-08 09:55:50|621.94|617.94|622.41|618.41|622.42|618.42|621.9|617.9|26
1617875760000|2021-04-08 09:56:00|622.42|618.42|622.21|618.21|622.43|618.43|622.15|618.15|18
1617875770000|2021-04-08 09:56:10|622.19|618.19|622.12|618.12|622.19|618.19|622.11|618.11|22
1617875780000|2021-04-08 09:56:20|622.11|618.11|622.22|618.22|622.22|618.22|621.55|617.55|26
1617875790000|2021-04-08 09:56:30|622.3|618.3|621.68|617.68|622.32|618.32|621.65|617.65|31
1617875800000|2021-04-08 09:56:40|621.67|617.67|621.91|617.91|621.96|617.96|621.5|617.5|32
1617875810000|2021-04-08 09:56:50|621.93|617.93|621.87|617.87|622.22|618.22|621.84|617.84|26
1617875820000|2021-04-08 09:57:00|621.89|617.89|622.2|618.2|622.2|618.2|621.88|617.88|22
1617875830000|2021-04-08 09:57:10|622.19|618.19|622.27|618.27|622.77|618.77|622.19|618.19|29
1617875840000|2021-04-08 09:57:20|622.24|618.24|622.3|618.3|622.47|618.47|622.1|618.1|21
1617875850000|2021-04-08 09:57:30|622.33|618.33|622.77|618.77|622.77|618.77|622.33|618.33|28
1617875860000|2021-04-08 09:57:40|622.75|618.75|622.79|618.79|622.79|618.79|622.75|618.75|9
1617875870000|2021-04-08 09:57:50|622.73|618.73|622.82|618.82|622.83|618.83|622.62|618.62|22
1617875880000|2021-04-08 09:58:00|622.81|618.81|622.79|618.79|622.84|618.84|622.62|618.62|22
1617875890000|2021-04-08 09:58:10|622.68|618.68|622.71|618.71|622.87|618.87|622.68|618.68|31
1617875900000|2021-04-08 09:58:20|622.61|618.61|622.54|618.54|622.61|618.61|622.54|618.54|15
1617875910000|2021-04-08 09:58:30|622.55|618.55|622.29|618.29|622.59|618.59|622|618|29
1617875920000|2021-04-08 09:58:40|622.3|618.3|622.23|618.23|622.55|618.55|622.19|618.19|23
1617875930000|2021-04-08 09:58:50|622.25|618.25|622.02|618.02|622.25|618.25|622.02|618.02|22
1617875940000|2021-04-08 09:59:00|622.03|618.03|621.61|617.61|622.03|618.03|621.6|617.6|24
1617875950000|2021-04-08 09:59:10|621.59|617.59|622.19|618.19|622.19|618.19|621.55|617.55|25
1617875960000|2021-04-08 09:59:20|622.18|618.18|621.86|617.86|622.19|618.19|621.84|617.84|24
1617875970000|2021-04-08 09:59:30|621.82|617.82|621.39|617.39|621.82|617.82|621.38|617.38|26
1617875980000|2021-04-08 09:59:40|621.38|617.38|620.75|616.75|621.48|617.48|620.75|616.75|31
1617875990000|2021-04-08 09:59:50|620.82|616.82|620.84|616.84|621.19|617.19|620.78|616.78|26
1617876000000|2021-04-08 10:00:00|620.82|616.82|621.47|617.47|621.54|617.54|620.82|616.82|30
1617876010000|2021-04-08 10:00:10|621.59|617.59|621.66|617.66|621.77|617.77|621.55|617.55|18
1617876020000|2021-04-08 10:00:20|621.68|617.68|622.28|618.28|622.34|618.34|621.64|617.64|28
1617876030000|2021-04-08 10:00:30|622.27|618.27|622.42|618.42|622.5|618.5|622.26|618.26|21
1617876040000|2021-04-08 10:00:40|622.31|618.31|622.66|618.66|622.66|618.66|622.07|618.07|33
1617876050000|2021-04-08 10:00:50|622.63|618.63|621.99|617.99|622.63|618.63|621.91|617.91|28
1617876060000|2021-04-08 10:01:00|622|618|621.97|617.97|622.32|618.32|621.75|617.75|33
1617876070000|2021-04-08 10:01:10|621.69|617.69|621.83|617.83|621.97|617.97|621.51|617.51|32
1617876080000|2021-04-08 10:01:20|621.77|617.77|621.59|617.59|622|618|621.21|617.21|33
1617876090000|2021-04-08 10:01:30|621.49|617.49|620.79|616.79|621.49|617.49|620.78|616.78|32
1617876100000|2021-04-08 10:01:40|620.82|616.82|620.17|616.17|620.82|616.82|620.17|616.17|29
1617876110000|2021-04-08 10:01:50|620.16|616.16|620.07|616.07|620.21|616.21|619.88|615.88|25
1617876120000|2021-04-08 10:02:00|620.08|616.08|619.93|615.93|620.1|616.1|619.82|615.82|20
1617876130000|2021-04-08 10:02:10|619.94|615.94|619.91|615.91|619.94|615.94|619.82|615.82|13
1617876140000|2021-04-08 10:02:20|619.61|615.61|619.4|615.4|619.61|615.61|619.38|615.38|13
1617876150000|2021-04-08 10:02:30|619.41|615.41|618.66|614.66|619.41|615.41|618.53|614.53|38
1617876160000|2021-04-08 10:02:40|618.64|614.64|618.06|614.06|619.05|615.05|618.06|614.06|32
1617876170000|2021-04-08 10:02:50|618.05|614.05|618.01|614.01|618.13|614.13|617.59|613.59|36
1617876180000|2021-04-08 10:03:00|617.95|613.95|617.69|613.69|618.07|614.07|617.68|613.68|34
1617876190000|2021-04-08 10:03:10|617.89|613.89|618.75|614.75|618.75|614.75|617.52|613.52|34
1617876200000|2021-04-08 10:03:20|618.8|614.8|618.76|614.76|618.95|614.95|618.46|614.46|24
1617876210000|2021-04-08 10:03:30|618.63|614.63|618.02|614.02|618.63|614.63|618.02|614.02|34
1617876220000|2021-04-08 10:03:40|617.99|613.99|618.16|614.16|618.53|614.53|617.97|613.97|26
1617876230000|2021-04-08 10:03:50|618.43|614.43|618.14|614.14|618.43|614.43|618.06|614.06|26
1617876240000|2021-04-08 10:04:00|618.19|614.19|618.21|614.21|618.33|614.33|618.04|614.04|33
1617876250000|2021-04-08 10:04:10|618.22|614.22|618.21|614.21|618.5|614.5|618.21|614.21|27
1617876260000|2021-04-08 10:04:20|618.18|614.18|618.33|614.33|618.33|614.33|617.72|613.72|27
1617876270000|2021-04-08 10:04:30|618.38|614.38|618.3|614.3|618.44|614.44|618.08|614.08|26
1617876280000|2021-04-08 10:04:40|618.35|614.35|618.19|614.19|618.37|614.37|617.82|613.82|28
1617876290000|2021-04-08 10:04:50|618.2|614.2|618.48|614.48|618.5|614.5|618.2|614.2|34
1617876300000|2021-04-08 10:05:00|618.45|614.45|618.52|614.52|618.52|614.52|618.45|614.45|10
1617876310000|2021-04-08 10:05:10|618.53|614.53|619|615|619.03|615.03|618.53|614.53|19
1617876320000|2021-04-08 10:05:20|618.99|614.99|618.61|614.61|618.99|614.99|618.6|614.6|25
1617876330000|2021-04-08 10:05:30|618.62|614.62|619.12|615.12|619.36|615.36|618.62|614.62|32
1617876340000|2021-04-08 10:05:40|619.19|615.19|619.22|615.22|619.33|615.33|619.11|615.11|21
1617876350000|2021-04-08 10:05:50|619.33|615.33|619.37|615.37|619.39|615.39|619.21|615.21|25
1617876360000|2021-04-08 10:06:00|619.32|615.32|619.64|615.64|619.8|615.8|619.16|615.16|26
1617876370000|2021-04-08 10:06:10|619.62|615.62|619.5|615.5|619.68|615.68|619.2|615.2|33
1617876380000|2021-04-08 10:06:20|619.49|615.49|619.79|615.79|619.85|615.85|619.45|615.45|21
1617876390000|2021-04-08 10:06:30|619.76|615.76|619.9|615.9|619.9|615.9|619.76|615.76|13
1617876400000|2021-04-08 10:06:40|619.94|615.94|619.79|615.79|620|616|619.65|615.65|28
1617876410000|2021-04-08 10:06:50|619.81|615.81|619.25|615.25|619.81|615.81|619.24|615.24|19
1617876420000|2021-04-08 10:07:00|619.24|615.24|619.04|615.04|619.24|615.24|618.77|614.77|23
1617876430000|2021-04-08 10:07:10|619.09|615.09|618.74|614.74|619.32|615.32|618.74|614.74|35
1617876440000|2021-04-08 10:07:20|618.71|614.71|618.74|614.74|618.74|614.74|618.68|614.68|16
1617876450000|2021-04-08 10:07:30|618.73|614.73|618.69|614.69|618.74|614.74|618.66|614.66|25
1617876460000|2021-04-08 10:07:40|618.57|614.57|618.69|614.69|618.7|614.7|618.57|614.57|25
1617876470000|2021-04-08 10:07:50|618.72|614.72|618.71|614.71|618.73|614.73|618.69|614.69|18
1617876480000|2021-04-08 10:08:00|618.64|614.64|618.27|614.27|618.7|614.7|618.09|614.09|23
1617876490000|2021-04-08 10:08:10|618.26|614.26|618.23|614.23|618.34|614.34|618.1|614.1|28
1617876500000|2021-04-08 10:08:20|618.28|614.28|618.36|614.36|618.49|614.49|618.25|614.25|25
1617876510000|2021-04-08 10:08:30|618.38|614.38|618.26|614.26|618.38|614.38|618.26|614.26|27
1617876520000|2021-04-08 10:08:40|618.29|614.29|618.1|614.1|618.29|614.29|618.04|614.04|24
1617876530000|2021-04-08 10:08:50|618.09|614.09|618.05|614.05|618.1|614.1|617.98|613.98|24
1617876540000|2021-04-08 10:09:00|618.04|614.04|618.02|614.02|618.18|614.18|617.99|613.99|26
1617876550000|2021-04-08 10:09:10|618.06|614.06|618.11|614.11|618.21|614.21|617.91|613.91|18
1617876560000|2021-04-08 10:09:20|618.12|614.12|618.31|614.31|618.31|614.31|618.12|614.12|10
1617876570000|2021-04-08 10:09:30|618.33|614.33|618.08|614.08|618.44|614.44|618.01|614.01|21
1617876580000|2021-04-08 10:09:40|618.07|614.07|617.98|613.98|618.09|614.09|617.92|613.92|28
1617876590000|2021-04-08 10:09:50|617.97|613.97|617.92|613.92|617.99|613.99|617.79|613.79|28
1617876600000|2021-04-08 10:10:00|617.95|613.95|617.14|613.14|617.95|613.95|617.14|613.14|30
1617876610000|2021-04-08 10:10:10|617.13|613.13|617.02|613.02|617.13|613.13|617.01|613.01|21
1617876620000|2021-04-08 10:10:20|617.12|613.12|617.16|613.16|617.69|613.69|617.1|613.1|35
1617876630000|2021-04-08 10:10:30|617.15|613.15|616.42|612.42|617.15|613.15|616.42|612.42|20
1617876640000|2021-04-08 10:10:40|616.3|612.3|616.05|612.05|616.31|612.31|616.04|612.04|26
1617876650000|2021-04-08 10:10:50|615.86|611.86|615.01|611.01|615.86|611.86|614.88|610.88|31
1617876660000|2021-04-08 10:11:00|614.88|610.88|615.38|611.38|615.54|611.54|614.88|610.88|20
1617876670000|2021-04-08 10:11:10|615.35|611.35|615.15|611.15|615.37|611.37|614.61|610.61|38
1617876680000|2021-04-08 10:11:20|615.04|611.04|613.94|609.94|615.04|611.04|613.94|609.94|27
1617876690000|2021-04-08 10:11:30|614.1|610.1|614.35|610.35|614.61|610.61|613.99|609.99|33
1617876700000|2021-04-08 10:11:40|614.34|610.34|614.44|610.44|614.44|610.44|614.18|610.18|28
1617876710000|2021-04-08 10:11:50|614.35|610.35|614.28|610.28|614.52|610.52|613.71|609.71|25
1617876720000|2021-04-08 10:12:00|614.29|610.29|614.6|610.6|614.85|610.85|614.29|610.29|27
1617876730000|2021-04-08 10:12:10|614.58|610.58|615.41|611.41|615.83|611.83|614.58|610.58|30
1617876740000|2021-04-08 10:12:20|615.72|611.72|616.36|612.36|616.39|612.39|615.24|611.24|34
1617876750000|2021-04-08 10:12:30|616.37|612.37|615.71|611.71|616.37|612.37|615.56|611.56|36
1617876760000|2021-04-08 10:12:40|615.69|611.69|615.29|611.29|615.8|611.8|615.28|611.28|17
1617876770000|2021-04-08 10:12:50|615.3|611.3|615.34|611.34|615.34|611.34|614.99|610.99|27
1617876780000|2021-04-08 10:13:00|615.41|611.41|615.16|611.16|615.51|611.51|615.14|611.14|29
1617876790000|2021-04-08 10:13:10|615.18|611.18|615.24|611.24|615.24|611.24|615.17|611.17|17
1617876800000|2021-04-08 10:13:20|615.22|611.22|615.29|611.29|615.29|611.29|615.08|611.08|13
1617876810000|2021-04-08 10:13:30|615.31|611.31|615.24|611.24|615.34|611.34|615.24|611.24|14
1617876820000|2021-04-08 10:13:40|615.23|611.23|615.23|611.23|615.23|611.23|615.23|611.23|1
1617876830000|2021-04-08 10:13:50|615.28|611.28|615.12|611.12|615.28|611.28|614.84|610.84|14
1617876840000|2021-04-08 10:14:00|614.94|610.94|614.54|610.54|614.94|610.94|614.32|610.32|32
1617876850000|2021-04-08 10:14:10|614.53|610.53|614.43|610.43|614.64|610.64|614.4|610.4|21
1617876860000|2021-04-08 10:14:20|614.36|610.36|614.5|610.5|614.91|610.91|614.18|610.18|34
1617876870000|2021-04-08 10:14:30|614.46|610.46|614.97|610.97|615.13|611.13|614.36|610.36|29
1617876880000|2021-04-08 10:14:40|614.94|610.94|615.35|611.35|615.35|611.35|614.92|610.92|26
1617876890000|2021-04-08 10:14:50|615.38|611.38|615.37|611.37|615.42|611.42|615.04|611.04|27
1617876900000|2021-04-08 10:15:00|615.28|611.28|616.18|612.18|616.18|612.18|615.17|611.17|28
1617876910000|2021-04-08 10:15:10|616.19|612.19|616.98|612.98|616.98|612.98|616.18|612.18|22
1617876920000|2021-04-08 10:15:20|616.88|612.88|616.29|612.29|616.91|612.91|616.18|612.18|24
1617876930000|2021-04-08 10:15:30|616.28|612.28|616|612|616.29|612.29|616|612|21
1617876940000|2021-04-08 10:15:40|616.01|612.01|615.33|611.33|616.01|612.01|615.33|611.33|32
1617876950000|2021-04-08 10:15:50|615.32|611.32|615.9|611.9|615.9|611.9|615.31|611.31|28
1617876960000|2021-04-08 10:16:00|615.92|611.92|615.62|611.62|615.92|611.92|615.25|611.25|32
1617876970000|2021-04-08 10:16:10|615.68|611.68|615.2|611.2|615.79|611.79|615.2|611.2|25
1617876980000|2021-04-08 10:16:20|615.19|611.19|615.14|611.14|615.29|611.29|615.03|611.03|26
1617876990000|2021-04-08 10:16:30|615.13|611.13|615.08|611.08|615.13|611.13|614.79|610.79|20
1617877000000|2021-04-08 10:16:40|615.07|611.07|614.49|610.49|615.07|611.07|614.49|610.49|29
1617877010000|2021-04-08 10:16:50|614.53|610.53|614.14|610.14|614.53|610.53|614.08|610.08|20
1617877020000|2021-04-08 10:17:00|614.15|610.15|614.13|610.13|614.18|610.18|614.09|610.09|19
1617877030000|2021-04-08 10:17:10|614.08|610.08|614.38|610.38|614.4|610.4|613.69|609.69|26
1617877040000|2021-04-08 10:17:20|614.34|610.34|614.13|610.13|614.34|610.34|613.87|609.87|30
1617877050000|2021-04-08 10:17:30|614.12|610.12|613.85|609.85|614.12|610.12|613.83|609.83|37
1617877060000|2021-04-08 10:17:40|613.8|609.8|613.59|609.59|613.94|609.94|613.58|609.58|22
1617877070000|2021-04-08 10:17:50|613.5|609.5|614.52|610.52|614.52|610.52|613.4|609.4|35
1617877080000|2021-04-08 10:18:00|614.49|610.49|613.97|609.97|614.61|610.61|613.97|609.97|27
1617877090000|2021-04-08 10:18:10|613.98|609.98|613.55|609.55|613.98|609.98|613.51|609.51|26
1617877100000|2021-04-08 10:18:20|613.56|609.56|612.9|608.9|613.59|609.59|612.3|608.3|32
1617877110000|2021-04-08 10:18:30|612.68|608.68|613.11|609.11|613.15|609.15|612.54|608.54|36
1617877120000|2021-04-08 10:18:40|613.08|609.08|613.19|609.19|613.79|609.79|613.08|609.08|38
1617877130000|2021-04-08 10:18:50|613.25|609.25|613.86|609.86|613.92|609.92|613.25|609.25|30
1617877140000|2021-04-08 10:19:00|613.87|609.87|613.63|609.63|613.96|609.96|613.63|609.63|21
1617877150000|2021-04-08 10:19:10|613.75|609.75|613.97|609.97|614.32|610.32|613.61|609.61|24
1617877160000|2021-04-08 10:19:20|613.98|609.98|614.25|610.25|614.33|610.33|613.98|609.98|20
1617877170000|2021-04-08 10:19:30|614.05|610.05|614.25|610.25|614.35|610.35|614.03|610.03|24
1617877180000|2021-04-08 10:19:40|614.27|610.27|615.57|611.57|615.67|611.67|614.27|610.27|15
1617877190000|2021-04-08 10:19:50|615.58|611.58|615.69|611.69|615.87|611.87|615.55|611.55|25
1617877200000|2021-04-08 10:20:00|615.68|611.68|615.72|611.72|615.86|611.86|615.67|611.67|24
1617877210000|2021-04-08 10:20:10|615.71|611.71|615.84|611.84|615.84|611.84|615.66|611.66|19
1617877220000|2021-04-08 10:20:20|615.78|611.78|615.93|611.93|615.93|611.93|615.74|611.74|11
1617877230000|2021-04-08 10:20:30|615.97|611.97|616.04|612.04|616.04|612.04|615.97|611.97|8
1617877240000|2021-04-08 10:20:40|616.05|612.05|616.04|612.04|616.06|612.06|616.02|612.02|7
1617877250000|2021-04-08 10:20:50|615.9|611.9|616.3|612.3|616.32|612.32|615.9|611.9|23
1617877260000|2021-04-08 10:21:00|616.4|612.4|616.52|612.52|616.62|612.62|616.25|612.25|29
1617877270000|2021-04-08 10:21:10|616.41|612.41|616.68|612.68|616.8|612.8|616.41|612.41|11
1617877280000|2021-04-08 10:21:20|616.69|612.69|616.97|612.97|616.99|612.99|616.69|612.69|11
1617877290000|2021-04-08 10:21:30|616.91|612.91|616.95|612.95|616.95|612.95|616.91|612.91|3
1617877300000|2021-04-08 10:21:40|616.93|612.93|616.99|612.99|616.99|612.99|616.9|612.9|9
1617877310000|2021-04-08 10:21:50|616.98|612.98|616.9|612.9|616.99|612.99|616.9|612.9|9
1617877320000|2021-04-08 10:22:00|616.92|612.92|616.68|612.68|616.92|612.92|616.68|612.68|12
1617877330000|2021-04-08 10:22:10|616.66|612.66|616.69|612.69|616.82|612.82|616.66|612.66|23
1617877340000|2021-04-08 10:22:20|616.66|612.66|616.21|612.21|616.68|612.68|616.14|612.14|28
1617877350000|2021-04-08 10:22:30|616.05|612.05|616.21|612.21|616.29|612.29|615.92|611.92|29
1617877360000|2021-04-08 10:22:40|616.2|612.2|616.24|612.24|616.57|612.57|616.14|612.14|23
1617877370000|2021-04-08 10:22:50|616.26|612.26|615.77|611.77|616.35|612.35|615.72|611.72|25
1617877380000|2021-04-08 10:23:00|615.74|611.74|615.75|611.75|615.77|611.77|615.68|611.68|12
1617877390000|2021-04-08 10:23:10|615.62|611.62|615.62|611.62|615.66|611.66|615.35|611.35|18
1617877400000|2021-04-08 10:23:20|615.56|611.56|615.93|611.93|615.94|611.94|615.44|611.44|19
1617877410000|2021-04-08 10:23:30|615.91|611.91|615.98|611.98|615.98|611.98|615.7|611.7|26
1617877420000|2021-04-08 10:23:40|615.94|611.94|616.07|612.07|616.13|612.13|615.92|611.92|19
1617877430000|2021-04-08 10:23:50|616.08|612.08|616.25|612.25|616.38|612.38|616.08|612.08|14
1617877440000|2021-04-08 10:24:00|616.15|612.15|616.6|612.6|616.7|612.7|616.14|612.14|18
1617877450000|2021-04-08 10:24:10|616.61|612.61|616.54|612.54|616.66|612.66|616.5|612.5|23
1617877460000|2021-04-08 10:24:20|616.49|612.49|616.57|612.57|616.61|612.61|616.49|612.49|18
1617877470000|2021-04-08 10:24:30|616.55|612.55|616.75|612.75|616.75|612.75|616.54|612.54|21
1617877480000|2021-04-08 10:24:40|616.76|612.76|616.95|612.95|616.96|612.96|616.76|612.76|7
1617877490000|2021-04-08 10:24:50|616.94|612.94|617.7|613.7|617.74|613.74|616.85|612.85|30
1617877500000|2021-04-08 10:25:00|617.71|613.71|617.79|613.79|617.87|613.87|617.7|613.7|13
1617877510000|2021-04-08 10:25:10|617.8|613.8|617.8|613.8|617.8|613.8|617.8|613.8|1
1617877520000|2021-04-08 10:25:20|617.73|613.73|618.01|614.01|618.01|614.01|617.64|613.64|12
1617877530000|2021-04-08 10:25:30|617.98|613.98|618.03|614.03|618.03|614.03|617.98|613.98|4
1617877540000|2021-04-08 10:25:40|618.02|614.02|617.94|613.94|618.16|614.16|617.94|613.94|20
1617877550000|2021-04-08 10:25:50|617.92|613.92|617.96|613.96|617.96|613.96|617.71|613.71|19
1617877560000|2021-04-08 10:26:00|617.95|613.95|618.04|614.04|618.04|614.04|617.94|613.94|7
1617877570000|2021-04-08 10:26:10|618.08|614.08|618|614|618.18|614.18|618|614|13
1617877580000|2021-04-08 10:26:20|617.98|613.98|617.82|613.82|617.98|613.98|617.69|613.69|28
1617877590000|2021-04-08 10:26:30|617.84|613.84|617.84|613.84|617.95|613.95|617.81|613.81|18
1617877600000|2021-04-08 10:26:40|617.85|613.85|617.91|613.91|617.93|613.93|617.8|613.8|17
1617877610000|2021-04-08 10:26:50|617.89|613.89|617.89|613.89|617.9|613.9|617.86|613.86|15
1617877630000|2021-04-08 10:27:10|617.87|613.87|617.87|613.87|617.88|613.88|617.87|613.87|5
1617877640000|2021-04-08 10:27:20|617.86|613.86|617.78|613.78|617.86|613.86|617.74|613.74|19
1617877650000|2021-04-08 10:27:30|617.77|613.77|617.88|613.88|617.88|613.88|617.77|613.77|13
1617877660000|2021-04-08 10:27:40|617.89|613.89|618|614|618|614|617.86|613.86|8
1617877670000|2021-04-08 10:27:50|617.98|613.98|618.06|614.06|618.06|614.06|617.94|613.94|20
1617877680000|2021-04-08 10:28:00|618.1|614.1|618.04|614.04|618.14|614.14|618.02|614.02|16
1617877690000|2021-04-08 10:28:10|618.08|614.08|618.03|614.03|618.1|614.1|618.03|614.03|11
1617877700000|2021-04-08 10:28:20|618.04|614.04|618.01|614.01|618.07|614.07|618|614|15
1617877710000|2021-04-08 10:28:30|618|614|617.63|613.63|618|614|617.6|613.6|21
1617877720000|2021-04-08 10:28:40|617.59|613.59|617.58|613.58|617.59|613.59|617.04|613.04|34
1617877730000|2021-04-08 10:28:50|617.57|613.57|617.48|613.48|617.58|613.58|617.42|613.42|26
1617877740000|2021-04-08 10:29:00|617.47|613.47|617.08|613.08|617.6|613.6|617.02|613.02|28
1617877750000|2021-04-08 10:29:10|617.09|613.09|616.93|612.93|617.37|613.37|616.88|612.88|25
1617877760000|2021-04-08 10:29:20|616.91|612.91|616.99|612.99|617.16|613.16|616.67|612.67|22
1617877770000|2021-04-08 10:29:30|617|613|616.82|612.82|617|613|616.78|612.78|23
1617877780000|2021-04-08 10:29:40|616.9|612.9|616.75|612.75|617.05|613.05|616.75|612.75|17
1617877790000|2021-04-08 10:29:50|616.83|612.83|616.97|612.97|616.98|612.98|616.83|612.83|15
1617877800000|2021-04-08 10:30:00|616.96|612.96|616.75|612.75|616.96|612.96|616.75|612.75|13
1617877810000|2021-04-08 10:30:10|616.7|612.7|616.21|612.21|616.71|612.71|616.21|612.21|21
1617877820000|2021-04-08 10:30:20|616.25|612.25|615.73|611.73|616.31|612.31|615.72|611.72|27
1617877830000|2021-04-08 10:30:30|615.64|611.64|615.87|611.87|615.98|611.98|615.58|611.58|15
1617877840000|2021-04-08 10:30:40|615.86|611.86|616.18|612.18|616.35|612.35|615.71|611.71|11
1617877850000|2021-04-08 10:30:50|616.16|612.16|615.44|611.44|616.35|612.35|615.02|611.02|21
1617877860000|2021-04-08 10:31:00|615.49|611.49|615.16|611.16|615.68|611.68|615.04|611.04|33
1617877870000|2021-04-08 10:31:10|615.18|611.18|614.87|610.87|615.22|611.22|614.8|610.8|27
1617877880000|2021-04-08 10:31:20|615.04|611.04|614.99|610.99|615.24|611.24|614.9|610.9|26
1617877890000|2021-04-08 10:31:30|615.01|611.01|615.22|611.22|615.24|611.24|614.97|610.97|22
1617877900000|2021-04-08 10:31:40|615.28|611.28|615.81|611.81|615.81|611.81|615.17|611.17|22
1617877910000|2021-04-08 10:31:50|615.82|611.82|616.87|612.87|616.98|612.98|615.78|611.78|30
1617877920000|2021-04-08 10:32:00|616.88|612.88|617.06|613.06|617.11|613.11|616.54|612.54|22
1617877930000|2021-04-08 10:32:10|617|613|617|613|617.05|613.05|616.76|612.76|20
1617877940000|2021-04-08 10:32:20|616.94|612.94|616.95|612.95|616.98|612.98|616.9|612.9|16
1617877950000|2021-04-08 10:32:30|616.97|612.97|617.31|613.31|617.31|613.31|616.97|612.97|20
1617877960000|2021-04-08 10:32:40|617.35|613.35|617.52|613.52|617.52|613.52|617.34|613.34|19
1617877970000|2021-04-08 10:32:50|617.67|613.67|617.84|613.84|617.85|613.85|617.67|613.67|10
1617877980000|2021-04-08 10:33:00|617.95|613.95|617.89|613.89|618.06|614.06|617.86|613.86|20
1617877990000|2021-04-08 10:33:10|617.9|613.9|617.96|613.96|618.01|614.01|617.83|613.83|16
1617878000000|2021-04-08 10:33:20|617.94|613.94|618.02|614.02|618.02|614.02|617.93|613.93|16
1617878010000|2021-04-08 10:33:30|618.01|614.01|618.09|614.09|618.09|614.09|618|614|8
1617878020000|2021-04-08 10:33:40|618.37|614.37|618.9|614.9|618.95|614.95|618.37|614.37|22
1617878030000|2021-04-08 10:33:50|618.87|614.87|618.97|614.97|618.97|614.97|618.79|614.79|14
1617878040000|2021-04-08 10:34:00|618.98|614.98|618.96|614.96|618.98|614.98|618.92|614.92|17
1617878050000|2021-04-08 10:34:10|618.98|614.98|619.02|615.02|619.09|615.09|618.88|614.88|26
1617878060000|2021-04-08 10:34:20|619.04|615.04|618.95|614.95|619.05|615.05|618.78|614.78|28
1617878070000|2021-04-08 10:34:30|618.97|614.97|619.05|615.05|619.07|615.07|618.88|614.88|14
1617878080000|2021-04-08 10:34:40|619.09|615.09|619.15|615.15|619.17|615.17|619.09|615.09|4
1617878090000|2021-04-08 10:34:50|619.16|615.16|619.15|615.15|619.18|615.18|619.13|615.13|9
1617878100000|2021-04-08 10:35:00|619.12|615.12|619.11|615.11|619.17|615.17|618.97|614.97|17
1617878110000|2021-04-08 10:35:10|619.13|615.13|619.21|615.21|619.21|615.21|619.13|615.13|3
1617878120000|2021-04-08 10:35:20|619.17|615.17|619.17|615.17|619.17|615.17|619.05|615.05|19
1617878130000|2021-04-08 10:35:30|619.13|615.13|619.19|615.19|619.19|615.19|619.12|615.12|9
1617878140000|2021-04-08 10:35:40|619.21|615.21|619.41|615.41|619.41|615.41|619.21|615.21|11
1617878150000|2021-04-08 10:35:50|619.45|615.45|619.85|615.85|619.85|615.85|619.43|615.43|24
1617878160000|2021-04-08 10:36:00|619.95|615.95|620.04|616.04|620.08|616.08|619.95|615.95|15
1617878170000|2021-04-08 10:36:10|620.17|616.17|620.16|616.16|620.18|616.18|619.96|615.96|17
1617878180000|2021-04-08 10:36:20|620.11|616.11|619.79|615.79|620.16|616.16|619.79|615.79|14
1617878190000|2021-04-08 10:36:30|619.82|615.82|619.99|615.99|619.99|615.99|619.66|615.66|25
1617878200000|2021-04-08 10:36:40|620.01|616.01|620.32|616.32|620.34|616.34|619.98|615.98|20
1617878210000|2021-04-08 10:36:50|620.31|616.31|620.35|616.35|620.35|616.35|620.31|616.31|4
1617878220000|2021-04-08 10:37:00|620.36|616.36|620.31|616.31|620.37|616.37|620.24|616.24|18
1617878230000|2021-04-08 10:37:10|620.3|616.3|620.29|616.29|620.31|616.31|620.29|616.29|3
1617878240000|2021-04-08 10:37:20|620.27|616.27|619.92|615.92|620.28|616.28|619.92|615.92|21
1617878250000|2021-04-08 10:37:30|619.93|615.93|619.98|615.98|620.18|616.18|619.91|615.91|23
1617878260000|2021-04-08 10:37:40|619.95|615.95|619.98|615.98|620|616|619.94|615.94|20
1617878270000|2021-04-08 10:37:50|619.99|615.99|619.89|615.89|619.99|615.99|619.89|615.89|15
1617878280000|2021-04-08 10:38:00|619.88|615.88|619.93|615.93|620.04|616.04|619.74|615.74|22
1617878290000|2021-04-08 10:38:10|619.91|615.91|619.9|615.9|619.94|615.94|619.9|615.9|11
1617878300000|2021-04-08 10:38:20|619.91|615.91|620.04|616.04|620.35|616.35|619.9|615.9|19
1617878310000|2021-04-08 10:38:30|620.07|616.07|620.02|616.02|620.11|616.11|619.99|615.99|26
1617878320000|2021-04-08 10:38:40|620.03|616.03|620.3|616.3|620.35|616.35|620.03|616.03|18
1617878330000|2021-04-08 10:38:50|620.31|616.31|620.33|616.33|620.33|616.33|620.26|616.26|14
1617878340000|2021-04-08 10:39:00|620.32|616.32|619.91|615.91|620.32|616.32|619.85|615.85|19
1617878350000|2021-04-08 10:39:10|619.88|615.88|620.1|616.1|620.14|616.14|619.88|615.88|23
1617878360000|2021-04-08 10:39:20|620.13|616.13|619.88|615.88|620.14|616.14|619.8|615.8|21
1617878370000|2021-04-08 10:39:30|619.77|615.77|620.39|616.39|620.42|616.42|619.77|615.77|21
1617878380000|2021-04-08 10:39:40|620.4|616.4|620.46|616.46|620.69|616.69|620.39|616.39|21
1617878390000|2021-04-08 10:39:50|620.38|616.38|620.31|616.31|620.39|616.39|620.17|616.17|21
1617878400000|2021-04-08 10:40:00|620.35|616.35|620.7|616.7|620.7|616.7|620.35|616.35|16
1617878410000|2021-04-08 10:40:10|620.71|616.71|620.74|616.74|620.79|616.79|620.71|616.71|15
1617878420000|2021-04-08 10:40:20|620.73|616.73|621.36|617.36|621.41|617.41|620.73|616.73|18
1617878430000|2021-04-08 10:40:30|621.43|617.43|621.53|617.53|621.78|617.78|621.43|617.43|25
1617878440000|2021-04-08 10:40:40|621.48|617.48|621.45|617.45|621.48|617.48|621.18|617.18|20
1617878450000|2021-04-08 10:40:50|621.51|617.51|621.43|617.43|621.59|617.59|621.39|617.39|23
1617878460000|2021-04-08 10:41:00|621.39|617.39|621.35|617.35|621.39|617.39|621.31|617.31|9
1617878470000|2021-04-08 10:41:10|621.36|617.36|621.07|617.07|621.43|617.43|621.04|617.04|21
1617878480000|2021-04-08 10:41:20|621.03|617.03|621.44|617.44|621.44|617.44|620.84|616.84|14
1617878490000|2021-04-08 10:41:30|621.45|617.45|621.44|617.44|621.46|617.46|621.41|617.41|12
1617878500000|2021-04-08 10:41:40|621.39|617.39|621.69|617.69|621.8|617.8|621.39|617.39|24
1617878510000|2021-04-08 10:41:50|621.71|617.71|621.78|617.78|621.79|617.79|621.68|617.68|15
1617878520000|2021-04-08 10:42:00|621.77|617.77|621.69|617.69|621.79|617.79|621.69|617.69|15
1617878530000|2021-04-08 10:42:10|621.67|617.67|621.64|617.64|621.68|617.68|621.6|617.6|16
1617878540000|2021-04-08 10:42:20|621.57|617.57|621.31|617.31|621.57|617.57|621.28|617.28|17
1617878550000|2021-04-08 10:42:30|621.33|617.33|621.32|617.32|621.47|617.47|621.3|617.3|24
1617878560000|2021-04-08 10:42:40|621.3|617.3|621.02|617.02|621.3|617.3|621.01|617.01|7
1617878570000|2021-04-08 10:42:50|621.04|617.04|621.39|617.39|621.42|617.42|621.01|617.01|30
1617878580000|2021-04-08 10:43:00|621.4|617.4|621.38|617.38|621.41|617.41|621.36|617.36|9
1617878590000|2021-04-08 10:43:10|621.39|617.39|621.35|617.35|621.39|617.39|621.35|617.35|11
1617878600000|2021-04-08 10:43:20|621.38|617.38|621.54|617.54|621.54|617.54|621.36|617.36|15
1617878610000|2021-04-08 10:43:30|621.62|617.62|621.31|617.31|621.62|617.62|621.31|617.31|16
1617878620000|2021-04-08 10:43:40|621.28|617.28|621.29|617.29|621.31|617.31|621.23|617.23|19
1617878630000|2021-04-08 10:43:50|621.3|617.3|621.29|617.29|621.31|617.31|621.26|617.26|15
1617878640000|2021-04-08 10:44:00|621.26|617.26|621.17|617.17|621.27|617.27|621.09|617.09|12
1617878650000|2021-04-08 10:44:10|621.08|617.08|620.65|616.65|621.21|617.21|620.56|616.56|36
1617878660000|2021-04-08 10:44:20|620.64|616.64|620.61|616.61|620.64|616.64|620.26|616.26|18
1617878670000|2021-04-08 10:44:30|620.62|616.62|620.97|616.97|620.98|616.98|620.62|616.62|20
1617878680000|2021-04-08 10:44:40|620.96|616.96|620.93|616.93|620.96|616.96|620.93|616.93|14
1617878690000|2021-04-08 10:44:50|620.9|616.9|621.26|617.26|621.26|617.26|620.7|616.7|26
1617878700000|2021-04-08 10:45:00|621.27|617.27|621.11|617.11|621.35|617.35|621.11|617.11|34
1617878710000|2021-04-08 10:45:10|621.13|617.13|621.28|617.28|621.36|617.36|621.13|617.13|20
1617878720000|2021-04-08 10:45:20|621.27|617.27|621.98|617.98|622.04|618.04|621.26|617.26|30
1617878730000|2021-04-08 10:45:30|621.99|617.99|622.22|618.22|622.22|618.22|621.99|617.99|10
1617878740000|2021-04-08 10:45:40|622.16|618.16|622.04|618.04|622.18|618.18|622|618|19
1617878750000|2021-04-08 10:45:50|622.03|618.03|622.23|618.23|622.23|618.23|622.01|618.01|18
1617878760000|2021-04-08 10:46:00|622.26|618.26|622.16|618.16|622.34|618.34|622.16|618.16|18
1617878770000|2021-04-08 10:46:10|622.15|618.15|622.32|618.32|622.32|618.32|622.04|618.04|20
1617878780000|2021-04-08 10:46:20|622.33|618.33|622.31|618.31|622.37|618.37|622.3|618.3|12
1617878790000|2021-04-08 10:46:30|622.3|618.3|622.37|618.37|622.39|618.39|622.28|618.28|14
1617878800000|2021-04-08 10:46:40|622.36|618.36|622.31|618.31|622.49|618.49|622.22|618.22|26
1617878810000|2021-04-08 10:46:50|622.32|618.32|622.27|618.27|622.32|618.32|622.27|618.27|10
1617878820000|2021-04-08 10:47:00|622.26|618.26|622.25|618.25|622.28|618.28|622.25|618.25|12
1617878830000|2021-04-08 10:47:10|622.24|618.24|622.12|618.12|622.34|618.34|622.12|618.12|25
1617878840000|2021-04-08 10:47:20|622.06|618.06|622.33|618.33|622.38|618.38|622.03|618.03|24
1617878850000|2021-04-08 10:47:30|622.34|618.34|622.34|618.34|622.36|618.36|622.32|618.32|21
1617878860000|2021-04-08 10:47:40|622.33|618.33|621.88|617.88|622.33|618.33|621.83|617.83|20
1617878870000|2021-04-08 10:47:50|621.87|617.87|621.98|617.98|622.02|618.02|621.85|617.85|23
1617878880000|2021-04-08 10:48:00|621.97|617.97|621.78|617.78|621.98|617.98|621.78|617.78|18
1617878890000|2021-04-08 10:48:10|621.77|617.77|621.74|617.74|621.77|617.77|621.69|617.69|25
1617878900000|2021-04-08 10:48:20|621.73|617.73|621.72|617.72|621.73|617.73|621.69|617.69|16
1617878910000|2021-04-08 10:48:30|621.69|617.69|622.21|618.21|622.21|618.21|621.69|617.69|22
1617878920000|2021-04-08 10:48:40|622.17|618.17|622.61|618.61|622.61|618.61|622.15|618.15|21
1617878930000|2021-04-08 10:48:50|622.59|618.59|622.55|618.55|622.6|618.6|622.54|618.54|6
1617878940000|2021-04-08 10:49:00|622.56|618.56|622.61|618.61|622.77|618.77|622.51|618.51|16
1617878950000|2021-04-08 10:49:10|622.72|618.72|622.72|618.72|622.76|618.76|622.7|618.7|21
1617878960000|2021-04-08 10:49:20|622.7|618.7|622.33|618.33|622.72|618.72|622.33|618.33|18
1617878970000|2021-04-08 10:49:30|622.3|618.3|622.29|618.29|622.34|618.34|622.29|618.29|11
1617878980000|2021-04-08 10:49:40|622.31|618.31|622.16|618.16|622.31|618.31|622.16|618.16|10
1617878990000|2021-04-08 10:49:50|622.19|618.19|622.09|618.09|622.19|618.19|621.8|617.8|20
1617879000000|2021-04-08 10:50:00|622.07|618.07|621.43|617.43|622.34|618.34|621.28|617.28|23
1617879010000|2021-04-08 10:50:10|621.47|617.47|621.01|617.01|621.48|617.48|620.99|616.99|23
1617879020000|2021-04-08 10:50:20|621.03|617.03|620.92|616.92|621.03|617.03|620.92|616.92|23
1617879030000|2021-04-08 10:50:30|620.93|616.93|620.9|616.9|620.93|616.93|620.9|616.9|16
1617879040000|2021-04-08 10:50:40|620.88|616.88|620.88|616.88|620.89|616.89|620.86|616.86|12
1617879050000|2021-04-08 10:50:50|620.87|616.87|620.85|616.85|620.88|616.88|620.83|616.83|14
1617879060000|2021-04-08 10:51:00|620.84|616.84|621.52|617.52|621.55|617.55|620.84|616.84|17
1617879070000|2021-04-08 10:51:10|621.51|617.51|621.09|617.09|621.51|617.51|621.03|617.03|19
1617879080000|2021-04-08 10:51:20|621.12|617.12|621.14|617.14|621.14|617.14|621.07|617.07|15
1617879090000|2021-04-08 10:51:30|621.13|617.13|620.92|616.92|621.13|617.13|620.92|616.92|13
1617879100000|2021-04-08 10:51:40|620.91|616.91|620.82|616.82|620.94|616.94|620.77|616.77|18
1617879110000|2021-04-08 10:51:50|620.64|616.64|620.62|616.62|620.75|616.75|620.56|616.56|26
1617879120000|2021-04-08 10:52:00|620.58|616.58|620.77|616.77|620.81|616.81|620.5|616.5|18
1617879130000|2021-04-08 10:52:10|620.78|616.78|620.62|616.62|620.8|616.8|620.46|616.46|28
1617879140000|2021-04-08 10:52:20|620.51|616.51|620.4|616.4|620.63|616.63|620.36|616.36|26
1617879150000|2021-04-08 10:52:30|620.39|616.39|620.47|616.47|620.53|616.53|620.39|616.39|21
1617879160000|2021-04-08 10:52:40|620.48|616.48|620.59|616.59|620.59|616.59|620.43|616.43|22
1617879170000|2021-04-08 10:52:50|620.69|616.69|621.54|617.54|621.61|617.61|620.69|616.69|32
1617879180000|2021-04-08 10:53:00|621.55|617.55|621.59|617.59|621.62|617.62|621.4|617.4|26
1617879190000|2021-04-08 10:53:10|621.56|617.56|621.86|617.86|621.91|617.91|621.54|617.54|24
1617879200000|2021-04-08 10:53:20|621.96|617.96|621.98|617.98|622.08|618.08|621.81|617.81|23
1617879210000|2021-04-08 10:53:30|621.99|617.99|622.12|618.12|622.14|618.14|621.98|617.98|11
1617879220000|2021-04-08 10:53:40|622.13|618.13|622.3|618.3|622.3|618.3|622.13|618.13|13
1617879230000|2021-04-08 10:53:50|622.31|618.31|622.45|618.45|622.48|618.48|622.31|618.31|16
1617879240000|2021-04-08 10:54:00|622.44|618.44|621.58|617.58|622.5|618.5|621.35|617.35|29
1617879250000|2021-04-08 10:54:10|621.48|617.48|621.56|617.56|621.56|617.56|621.44|617.44|7
1617879260000|2021-04-08 10:54:20|621.55|617.55|621.67|617.67|621.93|617.93|621.54|617.54|29
1617879270000|2021-04-08 10:54:30|621.68|617.68|621.63|617.63|621.69|617.69|621.47|617.47|20
1617879280000|2021-04-08 10:54:40|621.62|617.62|621.73|617.73|621.73|617.73|621.43|617.43|23
1617879290000|2021-04-08 10:54:50|621.75|617.75|621.58|617.58|621.76|617.76|621.52|617.52|15
1617879300000|2021-04-08 10:55:00|621.55|617.55|621.19|617.19|621.57|617.57|621.14|617.14|18
1617879310000|2021-04-08 10:55:10|621.12|617.12|621.27|617.27|621.27|617.27|621.12|617.12|7
1617879320000|2021-04-08 10:55:20|621.3|617.3|621.48|617.48|621.48|617.48|621.3|617.3|6
1617879330000|2021-04-08 10:55:30|621.51|617.51|621.63|617.63|621.64|617.64|621.33|617.33|13
1617879340000|2021-04-08 10:55:40|621.55|617.55|621.78|617.78|621.86|617.86|621.52|617.52|22
1617879350000|2021-04-08 10:55:50|621.77|617.77|621.84|617.84|621.93|617.93|621.73|617.73|21
1617879360000|2021-04-08 10:56:00|621.83|617.83|621.98|617.98|622.02|618.02|621.82|617.82|13
1617879370000|2021-04-08 10:56:10|621.97|617.97|621.7|617.7|622|618|621.7|617.7|15
1617879380000|2021-04-08 10:56:20|621.68|617.68|621.7|617.7|621.81|617.81|621.63|617.63|18
1617879390000|2021-04-08 10:56:30|621.69|617.69|621.69|617.69|621.7|617.7|621.68|617.68|6
1617879400000|2021-04-08 10:56:40|621.68|617.68|621.54|617.54|621.68|617.68|621.54|617.54|14
1617879410000|2021-04-08 10:56:50|621.52|617.52|621.2|617.2|621.52|617.52|621.19|617.19|20
1617879420000|2021-04-08 10:57:00|621.21|617.21|621.2|617.2|621.21|617.21|621.18|617.18|17
1617879430000|2021-04-08 10:57:10|621.21|617.21|621.4|617.4|621.56|617.56|621.21|617.21|36
1617879440000|2021-04-08 10:57:20|621.39|617.39|621.44|617.44|621.44|617.44|621.38|617.38|19
1617879450000|2021-04-08 10:57:30|621.43|617.43|621.38|617.38|621.44|617.44|621.36|617.36|12
1617879460000|2021-04-08 10:57:40|621.37|617.37|621.14|617.14|621.4|617.4|621.14|617.14|21
1617879470000|2021-04-08 10:57:50|621.17|617.17|621.44|617.44|621.47|617.47|621.14|617.14|18
1617879480000|2021-04-08 10:58:00|621.43|617.43|621.4|617.4|621.44|617.44|621.4|617.4|9
1617879490000|2021-04-08 10:58:10|621.43|617.43|621.41|617.41|621.45|617.45|621.41|617.41|12
1617879500000|2021-04-08 10:58:20|621.4|617.4|621.25|617.25|621.41|617.41|621.25|617.25|17
1617879510000|2021-04-08 10:58:30|621.22|617.22|621.26|617.26|621.28|617.28|621.2|617.2|19
1617879520000|2021-04-08 10:58:40|621.25|617.25|621.35|617.35|621.38|617.38|621.14|617.14|14
1617879530000|2021-04-08 10:58:50|621.36|617.36|621.4|617.4|621.4|617.4|621.36|617.36|8
1617879540000|2021-04-08 10:59:00|621.42|617.42|621.87|617.87|621.87|617.87|621.42|617.42|14
1617879550000|2021-04-08 10:59:10|621.86|617.86|621.9|617.9|621.9|617.9|621.85|617.85|10
1617879560000|2021-04-08 10:59:20|621.91|617.91|622.15|618.15|622.49|618.49|621.91|617.91|21
1617879570000|2021-04-08 10:59:30|622.23|618.23|622.48|618.48|622.83|618.83|622.23|618.23|16
1617879580000|2021-04-08 10:59:40|622.49|618.49|622.78|618.78|622.78|618.78|622.47|618.47|14
1617879590000|2021-04-08 10:59:50|622.77|618.77|622.82|618.82|622.88|618.88|622.77|618.77|14
1617879600000|2021-04-08 11:00:00|622.85|618.85|622.85|618.85|622.86|618.86|622.82|618.82|17
1617879610000|2021-04-08 11:00:10|622.84|618.84|622.81|618.81|622.84|618.84|622.8|618.8|16
1617879620000|2021-04-08 11:00:20|622.79|618.79|622.38|618.38|622.81|618.81|622.38|618.38|18
1617879630000|2021-04-08 11:00:30|622.44|618.44|622.38|618.38|622.44|618.44|622.2|618.2|24
1617879640000|2021-04-08 11:00:40|622.37|618.37|622.29|618.29|622.38|618.38|622.29|618.29|17
1617879650000|2021-04-08 11:00:50|622.32|618.32|621.91|617.91|622.32|618.32|621.67|617.67|26
1617879660000|2021-04-08 11:01:00|621.34|617.34|621.22|617.22|621.34|617.34|621.22|617.22|24
1617879670000|2021-04-08 11:01:10|621.21|617.21|620.9|616.9|621.29|617.29|620.9|616.9|20
1617879680000|2021-04-08 11:01:20|620.88|616.88|620.09|616.09|620.88|616.88|620.09|616.09|28
1617879690000|2021-04-08 11:01:30|620.28|616.28|619.91|615.91|620.29|616.29|619.87|615.87|29
1617879700000|2021-04-08 11:01:40|619.9|615.9|619.86|615.86|619.92|615.92|619.77|615.77|11
1617879710000|2021-04-08 11:01:50|619.91|615.91|619.88|615.88|620.17|616.17|619.88|615.88|24
1617879720000|2021-04-08 11:02:00|619.87|615.87|620.17|616.17|620.21|616.21|619.86|615.86|27
1617879730000|2021-04-08 11:02:10|620.19|616.19|620.07|616.07|620.27|616.27|620.04|616.04|32
1617879740000|2021-04-08 11:02:20|620.12|616.12|619.86|615.86|620.18|616.18|619.84|615.84|27
1617879750000|2021-04-08 11:02:30|619.87|615.87|619.83|615.83|619.95|615.95|619.58|615.58|20
1617879760000|2021-04-08 11:02:40|619.82|615.82|619.86|615.86|619.88|615.88|619.63|615.63|30
1617879770000|2021-04-08 11:02:50|619.85|615.85|619.76|615.76|619.85|615.85|619.76|615.76|13
1617879780000|2021-04-08 11:03:00|619.75|615.75|619.75|615.75|619.75|615.75|619.68|615.68|12
1617879790000|2021-04-08 11:03:10|619.73|615.73|620.32|616.32|620.33|616.33|619.73|615.73|23
1617879800000|2021-04-08 11:03:20|620.31|616.31|620.82|616.82|620.84|616.84|620.23|616.23|35
1617879810000|2021-04-08 11:03:30|620.83|616.83|620.95|616.95|621.16|617.16|620.82|616.82|26
1617879820000|2021-04-08 11:03:40|620.93|616.93|621.02|617.02|621.02|617.02|620.72|616.72|30
1617879830000|2021-04-08 11:03:50|621.04|617.04|621.04|617.04|621.15|617.15|620.98|616.98|26
1617879840000|2021-04-08 11:04:00|621.02|617.02|620.75|616.75|621.02|617.02|620.75|616.75|18
1617879850000|2021-04-08 11:04:10|620.76|616.76|620.72|616.72|620.8|616.8|620.72|616.72|11
1617879860000|2021-04-08 11:04:20|620.63|616.63|620.07|616.07|620.72|616.72|620.07|616.07|19
1617879870000|2021-04-08 11:04:30|620.03|616.03|619.93|615.93|620.03|616.03|619.88|615.88|23
1617879880000|2021-04-08 11:04:40|619.92|615.92|619.87|615.87|619.92|615.92|619.75|615.75|26
1617879890000|2021-04-08 11:04:50|619.74|615.74|619.68|615.68|619.74|615.74|619.65|615.65|13
1617879900000|2021-04-08 11:05:00|619.7|615.7|619.65|615.65|619.71|615.71|619.65|615.65|12
1617879910000|2021-04-08 11:05:10|619.66|615.66|619.71|615.71|619.9|615.9|619.65|615.65|19
1617879920000|2021-04-08 11:05:20|619.68|615.68|620.11|616.11|620.17|616.17|619.63|615.63|27
1617879930000|2021-04-08 11:05:30|620.09|616.09|619.93|615.93|620.14|616.14|619.93|615.93|20
1617879940000|2021-04-08 11:05:40|619.92|615.92|619.96|615.96|619.96|615.96|619.9|615.9|18
1617879950000|2021-04-08 11:05:50|619.98|615.98|620.05|616.05|620.09|616.09|619.98|615.98|8
1617879960000|2021-04-08 11:06:00|620.04|616.04|620.05|616.05|620.05|616.05|620.04|616.04|2
1617879970000|2021-04-08 11:06:10|620.06|616.06|620.09|616.09|620.2|616.2|620.06|616.06|9
1617879980000|2021-04-08 11:06:20|620.05|616.05|620.34|616.34|620.34|616.34|620.05|616.05|12
1617879990000|2021-04-08 11:06:30|620.33|616.33|620.76|616.76|620.82|616.82|620.33|616.33|12
1617880000000|2021-04-08 11:06:40|620.72|616.72|620.7|616.7|620.72|616.72|620.69|616.69|3
1617880010000|2021-04-08 11:06:50|620.69|616.69|620.66|616.66|620.72|616.72|620.66|616.66|8
1617880020000|2021-04-08 11:07:00|620.81|616.81|620.81|616.81|620.81|616.81|620.8|616.8|3
1617880030000|2021-04-08 11:07:10|620.75|616.75|621.18|617.18|621.18|617.18|620.75|616.75|16
1617880040000|2021-04-08 11:07:20|621.07|617.07|621.03|617.03|621.07|617.07|621.02|617.02|16
1617880050000|2021-04-08 11:07:30|621.05|617.05|621.07|617.07|621.07|617.07|621.04|617.04|14
1617880060000|2021-04-08 11:07:40|621.09|617.09|621.12|617.12|621.12|617.12|621.08|617.08|5
1617880070000|2021-04-08 11:07:50|621.11|617.11|621.12|617.12|621.12|617.12|621.1|617.1|7
1617880080000|2021-04-08 11:08:00|621.11|617.11|621.1|617.1|621.12|617.12|621.1|617.1|4
1617880090000|2021-04-08 11:08:10|621.05|617.05|620.49|616.49|621.05|617.05|620.49|616.49|22
1617880100000|2021-04-08 11:08:20|620.44|616.44|620.4|616.4|620.46|616.46|620.2|616.2|22
1617880110000|2021-04-08 11:08:30|620.37|616.37|620.55|616.55|620.63|616.63|620.35|616.35|21
1617880120000|2021-04-08 11:08:40|620.54|616.54|620.36|616.36|620.54|616.54|620.36|616.36|16
1617880130000|2021-04-08 11:08:50|620.33|616.33|620.1|616.1|620.33|616.33|620|616|27
1617880140000|2021-04-08 11:09:00|620.08|616.08|619.95|615.95|620.08|616.08|619.91|615.91|25
1617880150000|2021-04-08 11:09:10|619.96|615.96|619.85|615.85|619.96|615.96|619.84|615.84|19
1617880160000|2021-04-08 11:09:20|619.84|615.84|619.84|615.84|619.87|615.87|619.75|615.75|21
1617880170000|2021-04-08 11:09:30|619.83|615.83|619.74|615.74|619.85|615.85|619.69|615.69|18
1617880180000|2021-04-08 11:09:40|619.71|615.71|619.47|615.47|619.76|615.76|619.47|615.47|23
1617880190000|2021-04-08 11:09:50|619.57|615.57|619.83|615.83|619.86|615.86|619.57|615.57|19
1617880200000|2021-04-08 11:10:00|619.85|615.85|619.82|615.82|619.86|615.86|619.82|615.82|18
1617880210000|2021-04-08 11:10:10|619.81|615.81|620.22|616.22|620.24|616.24|619.59|615.59|22
1617880220000|2021-04-08 11:10:20|620.18|616.18|620.3|616.3|620.33|616.33|620.18|616.18|10
1617880230000|2021-04-08 11:10:30|620.21|616.21|620.29|616.29|620.42|616.42|620.18|616.18|12
1617880240000|2021-04-08 11:10:40|620.32|616.32|620.43|616.43|620.43|616.43|620.32|616.32|3
1617880250000|2021-04-08 11:10:50|620.6|616.6|620.89|616.89|620.96|616.96|620.6|616.6|18
1617880260000|2021-04-08 11:11:00|621.01|617.01|620.75|616.75|621.35|617.35|620.75|616.75|27
1617880270000|2021-04-08 11:11:10|620.72|616.72|621.2|617.2|621.3|617.3|620.72|616.72|30
1617880280000|2021-04-08 11:11:20|621.19|617.19|621.13|617.13|621.22|617.22|621.12|617.12|27
1617880290000|2021-04-08 11:11:30|621.12|617.12|621.12|617.12|621.14|617.14|621.12|617.12|6
1617880300000|2021-04-08 11:11:40|621.14|617.14|621.13|617.13|621.29|617.29|621.1|617.1|13
1617880310000|2021-04-08 11:11:50|621.14|617.14|621.11|617.11|621.14|617.14|621.1|617.1|8
1617880320000|2021-04-08 11:12:00|621.12|617.12|621.15|617.15|621.15|617.15|621.12|617.12|5
1617880330000|2021-04-08 11:12:10|621.16|617.16|621.3|617.3|621.47|617.47|621.15|617.15|10
1617880340000|2021-04-08 11:12:20|621.28|617.28|621.06|617.06|621.28|617.28|621.03|617.03|21
1617880350000|2021-04-08 11:12:30|621.09|617.09|620.44|616.44|621.09|617.09|620.44|616.44|33
1617880360000|2021-04-08 11:12:40|620.54|616.54|620.57|616.57|620.62|616.62|620.54|616.54|21
1617880370000|2021-04-08 11:12:50|620.61|616.61|620.18|616.18|620.79|616.79|620.16|616.16|29
1617880380000|2021-04-08 11:13:00|620.19|616.19|620.06|616.06|620.19|616.19|619.88|615.88|27
1617880390000|2021-04-08 11:13:10|620.09|616.09|620.15|616.15|620.22|616.22|620.09|616.09|23
1617880400000|2021-04-08 11:13:20|620.13|616.13|619.75|615.75|620.15|616.15|619.75|615.75|20
1617880410000|2021-04-08 11:13:30|619.77|615.77|620.57|616.57|620.58|616.58|619.76|615.76|31
1617880420000|2021-04-08 11:13:40|620.56|616.56|621.08|617.08|621.1|617.1|620.56|616.56|30
1617880430000|2021-04-08 11:13:50|621.09|617.09|621.16|617.16|621.16|617.16|621.07|617.07|13
1617880440000|2021-04-08 11:14:00|621.15|617.15|621.68|617.68|621.71|617.71|621.11|617.11|20
1617880450000|2021-04-08 11:14:10|621.67|617.67|621.47|617.47|621.72|617.72|621.34|617.34|26
1617880460000|2021-04-08 11:14:20|621.45|617.45|622.3|618.3|622.36|618.36|621.42|617.42|23
1617880470000|2021-04-08 11:14:30|622.31|618.31|622.62|618.62|622.64|618.64|622.27|618.27|21
1617880480000|2021-04-08 11:14:40|622.63|618.63|622.07|618.07|622.63|618.63|622.02|618.02|31
1617880490000|2021-04-08 11:14:50|622.04|618.04|622.04|618.04|622.05|618.05|622.03|618.03|8
1617880500000|2021-04-08 11:15:00|622.05|618.05|622.03|618.03|622.06|618.06|622.03|618.03|7
1617880510000|2021-04-08 11:15:10|622|618|621.96|617.96|622.01|618.01|621.95|617.95|10
1617880520000|2021-04-08 11:15:20|621.97|617.97|621.55|617.55|621.98|617.98|621.55|617.55|22
1617880530000|2021-04-08 11:15:30|621.5|617.5|621.55|617.55|621.62|617.62|621.49|617.49|24
1617880540000|2021-04-08 11:15:40|621.54|617.54|621.52|617.52|621.55|617.55|621.44|617.44|12
1617880550000|2021-04-08 11:15:50|621.53|617.53|621.75|617.75|621.75|617.75|621.53|617.53|25
1617880560000|2021-04-08 11:16:00|621.76|617.76|622.18|618.18|622.18|618.18|621.76|617.76|26
1617880570000|2021-04-08 11:16:10|622.17|618.17|622.19|618.19|622.2|618.2|622.09|618.09|18
1617880580000|2021-04-08 11:16:20|622.2|618.2|622.28|618.28|622.28|618.28|622.19|618.19|7
1617880590000|2021-04-08 11:16:30|622.38|618.38|622.52|618.52|622.6|618.6|622.38|618.38|13
1617880600000|2021-04-08 11:16:40|622.66|618.66|622.81|618.81|622.88|618.88|622.64|618.64|25
1617880610000|2021-04-08 11:16:50|622.83|618.83|622.8|618.8|622.93|618.93|622.77|618.77|18
1617880620000|2021-04-08 11:17:00|622.88|618.88|623.15|619.15|623.17|619.17|622.88|618.88|24
1617880630000|2021-04-08 11:17:10|623.18|619.18|622.99|618.99|623.18|619.18|622.76|618.76|23
1617880640000|2021-04-08 11:17:20|622.98|618.98|622.38|618.38|623.07|619.07|622.33|618.33|32
1617880650000|2021-04-08 11:17:30|622.35|618.35|622.28|618.28|622.43|618.43|622.28|618.28|22
1617880660000|2021-04-08 11:17:40|622.26|618.26|622.33|618.33|622.33|618.33|621.98|617.98|31
1617880670000|2021-04-08 11:17:50|622.26|618.26|622.44|618.44|622.45|618.45|622.26|618.26|19
1617880680000|2021-04-08 11:18:00|622.45|618.45|622.37|618.37|622.45|618.45|622.32|618.32|26
1617880690000|2021-04-08 11:18:10|622.36|618.36|622.52|618.52|622.52|618.52|622.36|618.36|23
1617880700000|2021-04-08 11:18:20|622.6|618.6|622.9|618.9|622.9|618.9|622.6|618.6|19
1617880710000|2021-04-08 11:18:30|622.89|618.89|623.27|619.27|623.27|619.27|622.84|618.84|27
1617880720000|2021-04-08 11:18:40|623.26|619.26|624.06|620.06|624.11|620.11|623.26|619.26|30
1617880730000|2021-04-08 11:18:50|624.08|620.08|624.16|620.16|624.24|620.24|623.97|619.97|29
1617880740000|2021-04-08 11:19:00|624.2|620.2|624.24|620.24|624.37|620.37|624.07|620.07|26
1617880750000|2021-04-08 11:19:10|624.25|620.25|624.35|620.35|624.35|620.35|624.04|620.04|19
1617880760000|2021-04-08 11:19:20|624.34|620.34|624.23|620.23|624.43|620.43|623.97|619.97|33
1617880770000|2021-04-08 11:19:30|624.24|620.24|624.24|620.24|624.37|620.37|624.13|620.13|18
1617880780000|2021-04-08 11:19:40|624.23|620.23|624.34|620.34|624.36|620.36|624.13|620.13|31
1617880790000|2021-04-08 11:19:50|624.35|620.35|624.31|620.31|624.36|620.36|624.17|620.17|20
1617880800000|2021-04-08 11:20:00|624.32|620.32|623.92|619.92|624.33|620.33|623.92|619.92|30
1617880810000|2021-04-08 11:20:10|623.86|619.86|623.85|619.85|623.91|619.91|623.61|619.61|26
1617880820000|2021-04-08 11:20:20|623.82|619.82|623.65|619.65|623.86|619.86|623.61|619.61|27
1617880830000|2021-04-08 11:20:30|623.62|619.62|623.88|619.88|623.92|619.92|623.59|619.59|23
1617880840000|2021-04-08 11:20:40|623.89|619.89|623.66|619.66|623.94|619.94|623.66|619.66|26
1617880850000|2021-04-08 11:20:50|623.67|619.67|623.62|619.62|623.68|619.68|623.61|619.61|13
1617880860000|2021-04-08 11:21:00|623.61|619.61|623.47|619.47|623.61|619.61|623.44|619.44|16
1617880870000|2021-04-08 11:21:10|623.39|619.39|622.92|618.92|623.39|619.39|622.92|618.92|26
1617880880000|2021-04-08 11:21:20|622.9|618.9|622.84|618.84|622.93|618.93|622.81|618.81|18
1617880890000|2021-04-08 11:21:30|622.85|618.85|622.76|618.76|622.86|618.86|622.72|618.72|21
1617880900000|2021-04-08 11:21:40|622.72|618.72|622.6|618.6|622.76|618.76|622.59|618.59|18
1617880910000|2021-04-08 11:21:50|622.61|618.61|623.29|619.29|623.29|619.29|622.59|618.59|21
1617880920000|2021-04-08 11:22:00|623.3|619.3|623.69|619.69|623.75|619.75|623.29|619.29|22
1617880930000|2021-04-08 11:22:10|623.68|619.68|623.62|619.62|624.06|620.06|623.61|619.61|33
1617880940000|2021-04-08 11:22:20|623.58|619.58|623.51|619.51|623.58|619.58|623.35|619.35|30
1617880950000|2021-04-08 11:22:30|623.49|619.49|623.5|619.5|623.52|619.52|623.37|619.37|24
1617880960000|2021-04-08 11:22:40|623.49|619.49|623.41|619.41|623.65|619.65|623.36|619.36|29
1617880970000|2021-04-08 11:22:50|623.39|619.39|623.4|619.4|623.41|619.41|623.36|619.36|17
1617880980000|2021-04-08 11:23:00|623.41|619.41|622.93|618.93|623.49|619.49|622.93|618.93|24
1617880990000|2021-04-08 11:23:10|622.88|618.88|622.8|618.8|622.89|618.89|622.75|618.75|17
1617881000000|2021-04-08 11:23:20|622.83|618.83|622.21|618.21|622.83|618.83|622.2|618.2|19
1617881010000|2021-04-08 11:23:30|622.23|618.23|622.68|618.68|622.69|618.69|622.22|618.22|32
1617881020000|2021-04-08 11:23:40|622.73|618.73|622.76|618.76|622.76|618.76|622.71|618.71|19
1617881030000|2021-04-08 11:23:50|622.75|618.75|622.71|618.71|622.91|618.91|622.57|618.57|31
1617881040000|2021-04-08 11:24:00|622.7|618.7|622.47|618.47|622.82|618.82|622.47|618.47|27
1617881050000|2021-04-08 11:24:10|622.44|618.44|622.04|618.04|622.75|618.75|622.04|618.04|32
1617881060000|2021-04-08 11:24:20|621.92|617.92|621.68|617.68|621.92|617.92|621.68|617.68|17
1617881070000|2021-04-08 11:24:30|621.66|617.66|621.65|617.65|621.78|617.78|621.56|617.56|29
1617881080000|2021-04-08 11:24:40|621.66|617.66|621.33|617.33|621.77|617.77|621.33|617.33|25
1617881090000|2021-04-08 11:24:50|621.29|617.29|621.29|617.29|621.33|617.33|621.29|617.29|11
1617881100000|2021-04-08 11:25:00|621.3|617.3|621.87|617.87|621.89|617.89|621.3|617.3|22
1617881110000|2021-04-08 11:25:10|621.86|617.86|622.4|618.4|622.4|618.4|621.84|617.84|20
1617881120000|2021-04-08 11:25:20|622.39|618.39|622.29|618.29|622.42|618.42|622.29|618.29|29
1617881130000|2021-04-08 11:25:30|622.22|618.22|622.05|618.05|622.22|618.22|621.88|617.88|28
1617881140000|2021-04-08 11:25:40|622.02|618.02|622.07|618.07|622.07|618.07|621.96|617.96|15
1617881150000|2021-04-08 11:25:50|622.05|618.05|622.08|618.08|622.22|618.22|621.99|617.99|23
1617881160000|2021-04-08 11:26:00|622.07|618.07|621.52|617.52|622.1|618.1|621.52|617.52|20
1617881170000|2021-04-08 11:26:10|621.45|617.45|621.42|617.42|621.45|617.45|621.41|617.41|18
1617881180000|2021-04-08 11:26:20|621.43|617.43|621.43|617.43|621.5|617.5|621.41|617.41|19
1617881190000|2021-04-08 11:26:30|621.45|617.45|622.1|618.1|622.13|618.13|621.44|617.44|29
1617881200000|2021-04-08 11:26:40|622.09|618.09|622.03|618.03|622.12|618.12|621.98|617.98|21
1617881210000|2021-04-08 11:26:50|622.04|618.04|622.05|618.05|622.15|618.15|621.82|617.82|29
1617881220000|2021-04-08 11:27:00|622.06|618.06|622.02|618.02|622.17|618.17|622.02|618.02|23
1617881230000|2021-04-08 11:27:10|622.04|618.04|621.98|617.98|622.08|618.08|621.98|617.98|26
1617881240000|2021-04-08 11:27:20|622.01|618.01|621.89|617.89|622.04|618.04|621.88|617.88|30
1617881250000|2021-04-08 11:27:30|621.86|617.86|621.93|617.93|621.94|617.94|621.64|617.64|22
1617881260000|2021-04-08 11:27:40|621.91|617.91|621.72|617.72|621.95|617.95|621.68|617.68|20
1617881270000|2021-04-08 11:27:50|621.68|617.68|621.4|617.4|621.68|617.68|621.4|617.4|23
1617881280000|2021-04-08 11:28:00|621.42|617.42|621.34|617.34|621.45|617.45|621.32|617.32|24
1617881290000|2021-04-08 11:28:10|621.33|617.33|621.65|617.65|621.65|617.65|621.26|617.26|22
1617881300000|2021-04-08 11:28:20|621.63|617.63|621.78|617.78|621.78|617.78|621.54|617.54|30
1617881310000|2021-04-08 11:28:30|621.79|617.79|621.69|617.69|621.79|617.79|621.6|617.6|27
1617881320000|2021-04-08 11:28:40|621.61|617.61|621.41|617.41|621.68|617.68|621.37|617.37|26
1617881330000|2021-04-08 11:28:50|621.39|617.39|621.09|617.09|621.41|617.41|621.01|617.01|22
1617881340000|2021-04-08 11:29:00|621.12|617.12|621.1|617.1|621.16|617.16|621.1|617.1|21
1617881350000|2021-04-08 11:29:10|621.11|617.11|621.12|617.12|621.16|617.16|621.07|617.07|11
1617881360000|2021-04-08 11:29:20|621.11|617.11|621.1|617.1|621.15|617.15|621.09|617.09|9
1617881370000|2021-04-08 11:29:30|621.05|617.05|621.05|617.05|621.09|617.09|621.05|617.05|10
1617881380000|2021-04-08 11:29:40|621.07|617.07|621.3|617.3|621.4|617.4|621.06|617.06|29
1617881390000|2021-04-08 11:29:50|621.17|617.17|621.01|617.01|621.17|617.17|620.96|616.96|25
1617881400000|2021-04-08 11:30:00|621.03|617.03|620.94|616.94|621.07|617.07|620.91|616.91|33
1617881410000|2021-04-08 11:30:10|620.93|616.93|621.25|617.25|621.34|617.34|620.92|616.92|24
1617881420000|2021-04-08 11:30:20|621.26|617.26|621.27|617.27|621.46|617.46|621.2|617.2|30
1617881430000|2021-04-08 11:30:30|621.26|617.26|621.36|617.36|621.38|617.38|621.26|617.26|24
1617881440000|2021-04-08 11:30:40|621.35|617.35|621.35|617.35|621.36|617.36|621.33|617.33|10
1617881450000|2021-04-08 11:30:50|621.36|617.36|621.52|617.52|621.59|617.59|621.35|617.35|28
1617881460000|2021-04-08 11:31:00|621.51|617.51|621.55|617.55|621.64|617.64|621.51|617.51|21
1617881470000|2021-04-08 11:31:10|621.56|617.56|621.55|617.55|621.64|617.64|621.44|617.44|28
1617881480000|2021-04-08 11:31:20|621.52|617.52|621.64|617.64|621.65|617.65|621.52|617.52|14
1617881490000|2021-04-08 11:31:30|621.63|617.63|621.7|617.7|621.73|617.73|621.62|617.62|15
1617881500000|2021-04-08 11:31:40|621.73|617.73|622.13|618.13|622.14|618.14|621.73|617.73|20
1617881510000|2021-04-08 11:31:50|622.1|618.1|621.98|617.98|622.34|618.34|621.96|617.96|26
1617881520000|2021-04-08 11:32:00|621.96|617.96|621.88|617.88|621.96|617.96|621.88|617.88|10
1617881530000|2021-04-08 11:32:10|621.76|617.76|621.67|617.67|621.76|617.76|621.58|617.58|19
1617881540000|2021-04-08 11:32:20|621.64|617.64|621.44|617.44|621.64|617.64|621.44|617.44|10
1617881550000|2021-04-08 11:32:30|621.4|617.4|620.96|616.96|621.41|617.41|620.96|616.96|31
1617881560000|2021-04-08 11:32:40|621|617|621.01|617.01|621.08|617.08|620.98|616.98|18
1617881570000|2021-04-08 11:32:50|621|617|621|617|621.09|617.09|620.97|616.97|16
1617881580000|2021-04-08 11:33:00|621.01|617.01|620.88|616.88|621.05|617.05|620.84|616.84|25
1617881590000|2021-04-08 11:33:10|620.86|616.86|620.65|616.65|621.1|617.1|620.58|616.58|27
1617881600000|2021-04-08 11:33:20|620.64|616.64|620.31|616.31|620.7|616.7|620.27|616.27|26
1617881610000|2021-04-08 11:33:30|620.29|616.29|620.04|616.04|620.29|616.29|620.01|616.01|29
1617881620000|2021-04-08 11:33:40|620.02|616.02|619.98|615.98|620.02|616.02|619.97|615.97|10
1617881630000|2021-04-08 11:33:50|619.97|615.97|619.7|615.7|619.97|615.97|619.7|615.7|19
1617881640000|2021-04-08 11:34:00|619.56|615.56|619.66|615.66|619.92|615.92|619.56|615.56|30
1617881650000|2021-04-08 11:34:10|619.64|615.64|619.41|615.41|619.88|615.88|619.4|615.4|30
1617881660000|2021-04-08 11:34:20|619.38|615.38|619.04|615.04|619.38|615.38|618.89|614.89|23
1617881670000|2021-04-08 11:34:30|619.02|615.02|619.12|615.12|619.12|615.12|618.89|614.89|25
1617881680000|2021-04-08 11:34:40|619.13|615.13|619.05|615.05|619.14|615.14|618.93|614.93|31
1617881690000|2021-04-08 11:34:50|619.06|615.06|618.9|614.9|619.09|615.09|618.9|614.9|28
1617881700000|2021-04-08 11:35:00|618.87|614.87|618.76|614.76|618.9|614.9|618.66|614.66|22
1617881710000|2021-04-08 11:35:10|618.77|614.77|618.66|614.66|618.77|614.77|618.66|614.66|14
1617881720000|2021-04-08 11:35:20|618.65|614.65|618.21|614.21|618.77|614.77|618.21|614.21|24
1617881730000|2021-04-08 11:35:30|618.2|614.2|617.99|613.99|618.37|614.37|617.94|613.94|16
1617881740000|2021-04-08 11:35:40|618.39|614.39|617.68|613.68|618.39|614.39|617.68|613.68|9
1617881750000|2021-04-08 11:35:50|617.69|613.69|617.87|613.87|617.91|613.91|617.68|613.68|15
1617881760000|2021-04-08 11:36:00|617.86|613.86|618.03|614.03|618.08|614.08|617.82|613.82|15
1617881770000|2021-04-08 11:36:10|618.06|614.06|617.88|613.88|618.06|614.06|617.87|613.87|13
1617881780000|2021-04-08 11:36:20|617.84|613.84|617.33|613.33|617.84|613.84|617.33|613.33|29
1617881790000|2021-04-08 11:36:30|617.28|613.28|617.51|613.51|617.62|613.62|617.12|613.12|32
1617881800000|2021-04-08 11:36:40|617.53|613.53|617.14|613.14|617.53|613.53|617.14|613.14|34
1617881810000|2021-04-08 11:36:50|617.09|613.09|617.05|613.05|617.26|613.26|617.02|613.02|29
1617881820000|2021-04-08 11:37:00|617.09|613.09|616.86|612.86|617.24|613.24|616.86|612.86|29
1617881830000|2021-04-08 11:37:10|616.87|612.87|616.68|612.68|616.87|612.87|616.63|612.63|24
1617881840000|2021-04-08 11:37:20|616.71|612.71|617.26|613.26|617.26|613.26|616.67|612.67|32
1617881850000|2021-04-08 11:37:30|617.27|613.27|617.17|613.17|617.28|613.28|617.07|613.07|23
1617881860000|2021-04-08 11:37:40|617.18|613.18|617.31|613.31|617.36|613.36|617.16|613.16|22
1617881870000|2021-04-08 11:37:50|617.3|613.3|617.43|613.43|617.43|613.43|617.23|613.23|23
1617881880000|2021-04-08 11:38:00|617.63|613.63|617.61|613.61|617.75|613.75|617.38|613.38|22
1617881890000|2021-04-08 11:38:10|617.65|613.65|618.8|614.8|618.84|614.84|617.61|613.61|19
1617881900000|2021-04-08 11:38:20|618.81|614.81|618.56|614.56|618.87|614.87|618.56|614.56|26
1617881910000|2021-04-08 11:38:30|618.55|614.55|618.25|614.25|618.55|614.55|618.04|614.04|35
1617881920000|2021-04-08 11:38:40|618.13|614.13|618.42|614.42|618.44|614.44|618.13|614.13|30
1617881930000|2021-04-08 11:38:50|618.53|614.53|618.36|614.36|618.57|614.57|618.14|614.14|31
1617881940000|2021-04-08 11:39:00|618.41|614.41|618.63|614.63|618.91|614.91|618.39|614.39|26
1617881950000|2021-04-08 11:39:10|618.64|614.64|619.36|615.36|619.44|615.44|618.57|614.57|25
1617881960000|2021-04-08 11:39:20|619.38|615.38|620.02|616.02|620.02|616.02|619.35|615.35|27
1617881970000|2021-04-08 11:39:30|620.01|616.01|619.2|615.2|620.01|616.01|619.17|615.17|33
1617881980000|2021-04-08 11:39:40|619.22|615.22|619.99|615.99|619.99|615.99|619.22|615.22|25
1617881990000|2021-04-08 11:39:50|620|616|620.11|616.11|620.16|616.16|619.95|615.95|21
1617882000000|2021-04-08 11:40:00|620.13|616.13|620.71|616.71|620.71|616.71|620.12|616.12|26
1617882010000|2021-04-08 11:40:10|620.72|616.72|621.03|617.03|621.26|617.26|620.72|616.72|28
1617882020000|2021-04-08 11:40:20|621.05|617.05|621.33|617.33|621.77|617.77|620.91|616.91|28
1617882030000|2021-04-08 11:40:30|621.32|617.32|621.33|617.33|621.38|617.38|620.91|616.91|15
1617882040000|2021-04-08 11:40:40|621.34|617.34|621.23|617.23|621.52|617.52|621.23|617.23|19
1617882050000|2021-04-08 11:40:50|621.38|617.38|622.01|618.01|622.01|618.01|621.38|617.38|19
1617882060000|2021-04-08 11:41:00|622.02|618.02|622.47|618.47|622.51|618.51|622.02|618.02|14
1617882070000|2021-04-08 11:41:10|622.49|618.49|622.49|618.49|622.49|618.49|622.49|618.49|1
1617882080000|2021-04-08 11:41:20|622.47|618.47|622.23|618.23|622.49|618.49|622.23|618.23|7
1617882090000|2021-04-08 11:41:30|622.24|618.24|622.35|618.35|622.35|618.35|622.16|618.16|30
1617882100000|2021-04-08 11:41:40|622.4|618.4|622.37|618.37|622.4|618.4|622.25|618.25|11
1617882110000|2021-04-08 11:41:50|622.5|618.5|622.82|618.82|622.82|618.82|622.5|618.5|16
1617882120000|2021-04-08 11:42:00|622.8|618.8|622.87|618.87|622.87|618.87|622.55|618.55|26
1617882130000|2021-04-08 11:42:10|622.86|618.86|622.53|618.53|622.86|618.86|622.53|618.53|29
1617882140000|2021-04-08 11:42:20|622.54|618.54|622.19|618.19|622.54|618.54|622.18|618.18|23
1617882150000|2021-04-08 11:42:30|622.15|618.15|621.12|617.12|622.15|618.15|621.12|617.12|31
1617882160000|2021-04-08 11:42:40|621.05|617.05|620.54|616.54|621.05|617.05|620.5|616.5|32
1617882170000|2021-04-08 11:42:50|620.59|616.59|620.11|616.11|620.59|616.59|620.11|616.11|28
1617882180000|2021-04-08 11:43:00|620.12|616.12|620.4|616.4|620.41|616.41|620.02|616.02|26
1617882190000|2021-04-08 11:43:10|620.42|616.42|620.59|616.59|620.63|616.63|620.42|616.42|26
1617882200000|2021-04-08 11:43:20|620.61|616.61|621.17|617.17|621.17|617.17|620.52|616.52|15
1617882210000|2021-04-08 11:43:30|621.18|617.18|621.52|617.52|621.55|617.55|621.16|617.16|27
1617882220000|2021-04-08 11:43:40|621.51|617.51|621.91|617.91|621.91|617.91|621.51|617.51|18
1617882230000|2021-04-08 11:43:50|621.92|617.92|621.86|617.86|622.02|618.02|621.86|617.86|13
1617882240000|2021-04-08 11:44:00|621.98|617.98|622.09|618.09|622.21|618.21|621.93|617.93|13
1617882250000|2021-04-08 11:44:10|622.17|618.17|622.41|618.41|622.59|618.59|622.17|618.17|25
1617882260000|2021-04-08 11:44:20|622.49|618.49|621.71|617.71|622.49|618.49|621.43|617.43|25
1617882270000|2021-04-08 11:44:30|621.61|617.61|621.84|617.84|621.84|617.84|621.39|617.39|37
1617882280000|2021-04-08 11:44:40|622.01|618.01|622.22|618.22|622.27|618.27|621.85|617.85|34
1617882290000|2021-04-08 11:44:50|622.23|618.23|621.63|617.63|622.37|618.37|621.61|617.61|32
1617882300000|2021-04-08 11:45:00|621.69|617.69|621.84|617.84|621.91|617.91|621.66|617.66|28
1617882310000|2021-04-08 11:45:10|621.91|617.91|622.76|618.76|622.76|618.76|621.85|617.85|22
1617882320000|2021-04-08 11:45:20|622.71|618.71|622.46|618.46|622.78|618.78|622.46|618.46|29
1617882330000|2021-04-08 11:45:30|622.44|618.44|622.22|618.22|622.5|618.5|622.22|618.22|18
1617882340000|2021-04-08 11:45:40|622.19|618.19|622.19|618.19|622.22|618.22|622.14|618.14|23
1617882350000|2021-04-08 11:45:50|622.2|618.2|622.65|618.65|622.72|618.72|622.19|618.19|30
1617882360000|2021-04-08 11:46:00|622.66|618.66|622.62|618.62|622.68|618.68|622.43|618.43|21
1617882370000|2021-04-08 11:46:10|622.6|618.6|622.75|618.75|622.82|618.82|622.6|618.6|19
1617882380000|2021-04-08 11:46:20|622.76|618.76|622.88|618.88|622.88|618.88|622.74|618.74|9
1617882390000|2021-04-08 11:46:30|622.91|618.91|623.17|619.17|623.19|619.19|622.87|618.87|19
1617882400000|2021-04-08 11:46:40|623.19|619.19|623.2|619.2|623.22|619.22|622.99|618.99|18
1617882410000|2021-04-08 11:46:50|623.16|619.16|623.14|619.14|623.17|619.17|623.14|619.14|3
1617882420000|2021-04-08 11:47:00|623.15|619.15|623.01|619.01|623.2|619.2|623.01|619.01|15
1617882430000|2021-04-08 11:47:10|622.99|618.99|622.39|618.39|622.99|618.99|622.39|618.39|31
1617882440000|2021-04-08 11:47:20|622.4|618.4|622.02|618.02|622.4|618.4|621.99|617.99|27
1617882450000|2021-04-08 11:47:30|622.13|618.13|622.13|618.13|622.45|618.45|621.96|617.96|33
1617882460000|2021-04-08 11:47:40|622.15|618.15|622.32|618.32|622.48|618.48|622.11|618.11|21
1617882470000|2021-04-08 11:47:50|622.28|618.28|622.65|618.65|622.67|618.67|622.2|618.2|31
1617882480000|2021-04-08 11:48:00|622.66|618.66|622.4|618.4|622.66|618.66|622.3|618.3|25
1617882490000|2021-04-08 11:48:10|622.39|618.39|622.32|618.32|622.4|618.4|622.02|618.02|30
1617882500000|2021-04-08 11:48:20|622.31|618.31|622.33|618.33|622.36|618.36|622.3|618.3|14
1617882510000|2021-04-08 11:48:30|622.35|618.35|622.25|618.25|622.36|618.36|622.17|618.17|25
1617882520000|2021-04-08 11:48:40|622.22|618.22|622.18|618.18|622.25|618.25|622.03|618.03|24
1617882530000|2021-04-08 11:48:50|622.14|618.14|621.92|617.92|622.18|618.18|621.92|617.92|27
1617882540000|2021-04-08 11:49:00|621.93|617.93|622.09|618.09|622.11|618.11|621.93|617.93|28
1617882550000|2021-04-08 11:49:10|622.08|618.08|621.87|617.87|622.11|618.11|621.64|617.64|31
1617882560000|2021-04-08 11:49:20|621.85|617.85|621.39|617.39|621.86|617.86|621.33|617.33|29
1617882570000|2021-04-08 11:49:30|621.43|617.43|621.53|617.53|621.53|617.53|621.09|617.09|32
1617882580000|2021-04-08 11:49:40|621.49|617.49|621.22|617.22|621.55|617.55|621.2|617.2|29
1617882590000|2021-04-08 11:49:50|621.3|617.3|620.96|616.96|621.4|617.4|620.96|616.96|28
1617882600000|2021-04-08 11:50:00|620.88|616.88|620.93|616.93|621.2|617.2|620.87|616.87|25
1617882610000|2021-04-08 11:50:10|620.95|616.95|620.92|616.92|620.95|616.95|620.9|616.9|12
1617882620000|2021-04-08 11:50:20|620.93|616.93|620.97|616.97|621.14|617.14|620.91|616.91|25
1617882630000|2021-04-08 11:50:30|620.96|616.96|621.1|617.1|621.17|617.17|620.93|616.93|34
1617882640000|2021-04-08 11:50:40|621.11|617.11|621.2|617.2|621.4|617.4|621.03|617.03|32
1617882650000|2021-04-08 11:50:50|621.23|617.23|621.02|617.02|621.27|617.27|621.02|617.02|33
1617882660000|2021-04-08 11:51:00|621.08|617.08|620.68|616.68|621.08|617.08|620.68|616.68|14
1617882670000|2021-04-08 11:51:10|620.69|616.69|620.66|616.66|620.69|616.69|620.47|616.47|26
1617882680000|2021-04-08 11:51:20|620.62|616.62|620.4|616.4|620.7|616.7|620.4|616.4|30
1617882690000|2021-04-08 11:51:30|620.43|616.43|620.85|616.85|620.85|616.85|620.36|616.36|24
1617882700000|2021-04-08 11:51:40|620.87|616.87|621.1|617.1|621.15|617.15|620.87|616.87|20
1617882710000|2021-04-08 11:51:50|621.11|617.11|621.07|617.07|621.14|617.14|620.8|616.8|27
1617882720000|2021-04-08 11:52:00|621.13|617.13|620.92|616.92|621.13|617.13|620.87|616.87|26
1617882730000|2021-04-08 11:52:10|620.95|616.95|621.07|617.07|621.14|617.14|620.85|616.85|28
1617882740000|2021-04-08 11:52:20|621.09|617.09|621.02|617.02|621.09|617.09|620.98|616.98|24
1617882750000|2021-04-08 11:52:30|621.01|617.01|620.97|616.97|621.03|617.03|620.66|616.66|22
1617882760000|2021-04-08 11:52:40|620.96|616.96|620.89|616.89|620.96|616.96|620.88|616.88|17
1617882770000|2021-04-08 11:52:50|620.87|616.87|620.24|616.24|620.87|616.87|620.21|616.21|19
1617882780000|2021-04-08 11:53:00|620.26|616.26|620.12|616.12|620.32|616.32|620.11|616.11|22
1617882790000|2021-04-08 11:53:10|620.18|616.18|619.76|615.76|620.18|616.18|619.72|615.72|27
1617882800000|2021-04-08 11:53:20|619.73|615.73|619.73|615.73|619.85|615.85|619.73|615.73|17
1617882810000|2021-04-08 11:53:30|619.74|615.74|619.66|615.66|619.74|615.74|619.64|615.64|6
1617882820000|2021-04-08 11:53:40|619.63|615.63|619.09|615.09|619.64|615.64|619.09|615.09|24
1617882830000|2021-04-08 11:53:50|619.08|615.08|618.89|614.89|619.08|615.08|618.89|614.89|18
1617882840000|2021-04-08 11:54:00|618.88|614.88|618.85|614.85|618.88|614.88|618.82|614.82|10
1617882850000|2021-04-08 11:54:10|618.81|614.81|618.21|614.21|618.84|614.84|618.12|614.12|26
1617882860000|2021-04-08 11:54:20|618.17|614.17|617.79|613.79|618.17|614.17|617.38|613.38|34
1617882870000|2021-04-08 11:54:30|617.78|613.78|617.87|613.87|618.2|614.2|617.78|613.78|38
1617882880000|2021-04-08 11:54:40|617.88|613.88|617.98|613.98|618.22|614.22|617.79|613.79|29
1617882890000|2021-04-08 11:54:50|617.95|613.95|618.49|614.49|618.51|614.51|617.75|613.75|26
1617882900000|2021-04-08 11:55:00|618.52|614.52|619.32|615.32|619.33|615.33|618.52|614.52|27
1617882910000|2021-04-08 11:55:10|619.35|615.35|619.42|615.42|619.55|615.55|619.23|615.23|30
1617882920000|2021-04-08 11:55:20|619.41|615.41|619.41|615.41|619.69|615.69|619.34|615.34|29
1617882930000|2021-04-08 11:55:30|619.5|615.5|619.33|615.33|619.5|615.5|618.95|614.95|37
1617882940000|2021-04-08 11:55:40|619.07|615.07|619.14|615.14|619.31|615.31|619.04|615.04|32
1617882950000|2021-04-08 11:55:50|619.18|615.18|619.1|615.1|619.32|615.32|618.88|614.88|23
1617882960000|2021-04-08 11:56:00|619.09|615.09|619.62|615.62|619.64|615.64|619.09|615.09|21
1617882970000|2021-04-08 11:56:10|619.63|615.63|620.05|616.05|620.11|616.11|619.62|615.62|24
1617882980000|2021-04-08 11:56:20|620.01|616.01|619.49|615.49|620.04|616.04|619.49|615.49|20
1617882990000|2021-04-08 11:56:30|619.5|615.5|619.84|615.84|619.85|615.85|619.5|615.5|15
1617883000000|2021-04-08 11:56:40|619.83|615.83|619.71|615.71|619.83|615.83|619.6|615.6|17
1617883010000|2021-04-08 11:56:50|619.69|615.69|619.7|615.7|619.7|615.7|619.22|615.22|31
1617883020000|2021-04-08 11:57:00|619.69|615.69|619.57|615.57|619.69|615.69|619.53|615.53|25
1617883030000|2021-04-08 11:57:10|619.61|615.61|619.52|615.52|619.61|615.61|619.48|615.48|25
1617883040000|2021-04-08 11:57:20|619.49|615.49|619.45|615.45|619.52|615.52|619.39|615.39|31
1617883050000|2021-04-08 11:57:30|619.44|615.44|619|615|619.44|615.44|618.89|614.89|29
1617883060000|2021-04-08 11:57:40|619.21|615.21|619.47|615.47|619.56|615.56|619.21|615.21|18
1617883070000|2021-04-08 11:57:50|619.48|615.48|619.68|615.68|619.68|615.68|619.42|615.42|16
1617883080000|2021-04-08 11:58:00|619.66|615.66|620.03|616.03|620.08|616.08|619.66|615.66|15
1617883090000|2021-04-08 11:58:10|620.04|616.04|619.97|615.97|620.04|616.04|619.89|615.89|14
1617883100000|2021-04-08 11:58:20|619.98|615.98|619.94|615.94|620.04|616.04|619.91|615.91|24
1617883110000|2021-04-08 11:58:30|619.93|615.93|620.3|616.3|620.31|616.31|619.85|615.85|21
1617883120000|2021-04-08 11:58:40|620.37|616.37|620.52|616.52|620.55|616.55|620.35|616.35|26
1617883130000|2021-04-08 11:58:50|620.51|616.51|620.45|616.45|620.52|616.52|620.43|616.43|24
1617883140000|2021-04-08 11:59:00|620.42|616.42|620.07|616.07|620.42|616.42|620.07|616.07|22
1617883150000|2021-04-08 11:59:10|620.05|616.05|619.89|615.89|620.11|616.11|619.89|615.89|24
1617883160000|2021-04-08 11:59:20|619.9|615.9|620.06|616.06|620.15|616.15|619.89|615.89|29
1617883170000|2021-04-08 11:59:30|620.08|616.08|619.94|615.94|620.08|616.08|619.91|615.91|28
1617883180000|2021-04-08 11:59:40|619.93|615.93|620.16|616.16|620.2|616.2|619.93|615.93|30
1617883190000|2021-04-08 11:59:50|620.06|616.06|619.72|615.72|620.09|616.09|619.69|615.69|31
1617883200000|2021-04-08 12:00:00|619.73|615.73|619.39|615.39|619.74|615.74|619.35|615.35|26
1617883210000|2021-04-08 12:00:10|619.4|615.4|619.42|615.42|619.5|615.5|619.22|615.22|28
1617883220000|2021-04-08 12:00:20|619.4|615.4|619.31|615.31|619.44|615.44|619.14|615.14|31
1617883230000|2021-04-08 12:00:30|619.33|615.33|618.56|614.56|619.38|615.38|618.49|614.49|27
1617883240000|2021-04-08 12:00:40|618.59|614.59|618.21|614.21|618.7|614.7|617.98|613.98|31
1617883250000|2021-04-08 12:00:50|618.26|614.26|617.99|613.99|618.48|614.48|617.99|613.99|31
1617883260000|2021-04-08 12:01:00|617.97|613.97|617.62|613.62|617.97|613.97|617.55|613.55|24
1617883270000|2021-04-08 12:01:10|617.61|613.61|617.49|613.49|617.61|613.61|617.47|613.47|22
1617883280000|2021-04-08 12:01:20|617.48|613.48|617.23|613.23|617.48|613.48|617.11|613.11|23
1617883290000|2021-04-08 12:01:30|617.25|613.25|617.87|613.87|617.91|613.91|617.25|613.25|34
1617883300000|2021-04-08 12:01:40|617.82|613.82|618.29|614.29|618.32|614.32|617.82|613.82|24
1617883310000|2021-04-08 12:01:50|618.3|614.3|618.37|614.37|618.37|614.37|618.23|614.23|18
1617883320000|2021-04-08 12:02:00|618.35|614.35|619.07|615.07|619.07|615.07|618.33|614.33|25
1617883330000|2021-04-08 12:02:10|619.13|615.13|619.16|615.16|619.41|615.41|619.01|615.01|24
1617883340000|2021-04-08 12:02:20|619.15|615.15|619.99|615.99|620|616|619.15|615.15|23
1617883350000|2021-04-08 12:02:30|620.01|616.01|620.1|616.1|620.15|616.15|619.91|615.91|26
1617883360000|2021-04-08 12:02:40|620.17|616.17|620.47|616.47|620.49|616.49|620.17|616.17|19
1617883370000|2021-04-08 12:02:50|620.46|616.46|620.5|616.5|620.64|616.64|620.36|616.36|23
1617883380000|2021-04-08 12:03:00|620.48|616.48|620.43|616.43|620.5|616.5|620.39|616.39|22
1617883390000|2021-04-08 12:03:10|620.4|616.4|620.23|616.23|620.5|616.5|620.23|616.23|8
1617883400000|2021-04-08 12:03:20|620.21|616.21|620.19|616.19|620.22|616.22|619.82|615.82|27
1617883410000|2021-04-08 12:03:30|620.2|616.2|620.45|616.45|620.45|616.45|620.2|616.2|21
1617883420000|2021-04-08 12:03:40|620.43|616.43|620.74|616.74|620.74|616.74|620.43|616.43|23
1617883430000|2021-04-08 12:03:50|620.77|616.77|621.14|617.14|621.14|617.14|620.6|616.6|9
1617883440000|2021-04-08 12:04:00|621.13|617.13|620.67|616.67|621.13|617.13|620.67|616.67|18
1617883450000|2021-04-08 12:04:10|620.65|616.65|620.62|616.62|620.65|616.65|620.54|616.54|16
1617883460000|2021-04-08 12:04:20|620.6|616.6|620.59|616.59|620.75|616.75|620.57|616.57|22
1617883470000|2021-04-08 12:04:30|620.57|616.57|620.44|616.44|620.57|616.57|620.44|616.44|21
1617883480000|2021-04-08 12:04:40|620.43|616.43|620.69|616.69|620.69|616.69|620.34|616.34|16
1617883490000|2021-04-08 12:04:50|620.73|616.73|620.89|616.89|620.89|616.89|620.58|616.58|16
1617883500000|2021-04-08 12:05:00|620.82|616.82|620.93|616.93|620.97|616.97|620.78|616.78|14
1617883510000|2021-04-08 12:05:10|620.89|616.89|620.95|616.95|620.99|616.99|620.89|616.89|13
1617883520000|2021-04-08 12:05:20|621.01|617.01|621.04|617.04|621.04|617.04|621|617|11
1617883530000|2021-04-08 12:05:30|621.09|617.09|621.16|617.16|621.19|617.19|621.09|617.09|10
1617883540000|2021-04-08 12:05:40|621.17|617.17|621.38|617.38|621.39|617.39|621.14|617.14|7
1617883550000|2021-04-08 12:05:50|621.39|617.39|621.76|617.76|621.82|617.82|621.38|617.38|16
1617883560000|2021-04-08 12:06:00|621.8|617.8|621.23|617.23|621.8|617.8|621.21|617.21|21
1617883570000|2021-04-08 12:06:10|621.21|617.21|621.07|617.07|621.22|617.22|621.04|617.04|13
1617883580000|2021-04-08 12:06:20|621.06|617.06|621.15|617.15|621.21|617.21|620.99|616.99|28
1617883590000|2021-04-08 12:06:30|621.14|617.14|621.37|617.37|621.43|617.43|621.14|617.14|19
1617883600000|2021-04-08 12:06:40|621.38|617.38|621.38|617.38|621.39|617.39|621.32|617.32|13
1617883610000|2021-04-08 12:06:50|621.39|617.39|621.39|617.39|621.39|617.39|621.34|617.34|5
1617883620000|2021-04-08 12:07:00|621.44|617.44|621.48|617.48|621.68|617.68|621.44|617.44|15
1617883630000|2021-04-08 12:07:10|621.78|617.78|621.72|617.72|621.9|617.9|621.53|617.53|14
1617883640000|2021-04-08 12:07:20|621.76|617.76|621.86|617.86|622.04|618.04|621.76|617.76|14
1617883650000|2021-04-08 12:07:30|621.72|617.72|622.23|618.23|622.23|618.23|621.71|617.71|18
1617883660000|2021-04-08 12:07:40|622.27|618.27|621.81|617.81|622.29|618.29|621.81|617.81|19
1617883670000|2021-04-08 12:07:50|621.72|617.72|622|618|622.04|618.04|621.72|617.72|16
1617883680000|2021-04-08 12:08:00|622.02|618.02|622.47|618.47|622.57|618.57|622.02|618.02|21
1617883690000|2021-04-08 12:08:10|622.53|618.53|622.64|618.64|622.69|618.69|622.53|618.53|24
1617883700000|2021-04-08 12:08:20|622.66|618.66|622.82|618.82|622.85|618.85|622.63|618.63|14
1617883710000|2021-04-08 12:08:30|622.83|618.83|622.69|618.69|622.84|618.84|622.69|618.69|17
1617883720000|2021-04-08 12:08:40|622.73|618.73|622.8|618.8|622.8|618.8|622.71|618.71|17
1617883730000|2021-04-08 12:08:50|622.78|618.78|622.71|618.71|622.79|618.79|622.71|618.71|16
1617883740000|2021-04-08 12:09:00|622.69|618.69|622.19|618.19|622.69|618.69|622.16|618.16|23
1617883750000|2021-04-08 12:09:10|622.18|618.18|622.52|618.52|622.56|618.56|622.13|618.13|26
1617883760000|2021-04-08 12:09:20|622.43|618.43|622.47|618.47|622.55|618.55|622.36|618.36|21
1617883770000|2021-04-08 12:09:30|622.48|618.48|622.14|618.14|622.48|618.48|622.12|618.12|24
1617883780000|2021-04-08 12:09:40|622.19|618.19|622.12|618.12|622.19|618.19|622.07|618.07|15
1617883790000|2021-04-08 12:09:50|622.13|618.13|622.22|618.22|622.37|618.37|622.13|618.13|20
1617883800000|2021-04-08 12:10:00|622.16|618.16|622.6|618.6|622.64|618.64|622.16|618.16|23
1617883810000|2021-04-08 12:10:10|622.61|618.61|622.58|618.58|622.68|618.68|622.47|618.47|20
1617883820000|2021-04-08 12:10:20|622.57|618.57|622.59|618.59|622.6|618.6|622.42|618.42|15
1617883830000|2021-04-08 12:10:30|622.6|618.6|622.7|618.7|622.7|618.7|622.58|618.58|12
1617883840000|2021-04-08 12:10:40|622.74|618.74|622.28|618.28|622.74|618.74|622.21|618.21|26
1617883850000|2021-04-08 12:10:50|622.24|618.24|622.65|618.65|622.65|618.65|622.24|618.24|26
1617883860000|2021-04-08 12:11:00|622.61|618.61|622.13|618.13|622.61|618.61|622.13|618.13|22
1617883870000|2021-04-08 12:11:10|622.17|618.17|622.15|618.15|622.17|618.17|622.08|618.08|25
1617883880000|2021-04-08 12:11:20|622.14|618.14|622.12|618.12|622.15|618.15|622.07|618.07|11
1617883890000|2021-04-08 12:11:30|622.1|618.1|622.04|618.04|622.13|618.13|622.04|618.04|13
1617883900000|2021-04-08 12:11:40|622.03|618.03|622.04|618.04|622.04|618.04|622.03|618.03|4
1617883910000|2021-04-08 12:11:50|622|618|621.95|617.95|622|618|621.95|617.95|11
1617883920000|2021-04-08 12:12:00|621.96|617.96|621.12|617.12|621.96|617.96|621.1|617.1|32
1617883930000|2021-04-08 12:12:10|621.1|617.1|621.13|617.13|621.13|617.13|620.87|616.87|19
1617883940000|2021-04-08 12:12:20|621.02|617.02|621.14|617.14|621.28|617.28|621.02|617.02|30
1617883950000|2021-04-08 12:12:30|621.1|617.1|621.49|617.49|621.49|617.49|621.08|617.08|12
1617883960000|2021-04-08 12:12:40|621.48|617.48|621.18|617.18|621.48|617.48|621.16|617.16|21
1617883970000|2021-04-08 12:12:50|621.19|617.19|621.34|617.34|621.36|617.36|621.19|617.19|18
1617883980000|2021-04-08 12:13:00|621.33|617.33|622.02|618.02|622.02|618.02|621.33|617.33|22
1617883990000|2021-04-08 12:13:10|622|618|622.28|618.28|622.28|618.28|622|618|21
1617884000000|2021-04-08 12:13:20|622.29|618.29|622.37|618.37|622.59|618.59|622.29|618.29|21
1617884010000|2021-04-08 12:13:30|622.44|618.44|622.54|618.54|622.54|618.54|622.39|618.39|25
1617884020000|2021-04-08 12:13:40|622.64|618.64|622.66|618.66|622.66|618.66|622.62|618.62|8
1617884030000|2021-04-08 12:13:50|622.67|618.67|622.61|618.61|622.67|618.67|622.61|618.61|3
1617884040000|2021-04-08 12:14:00|622.62|618.62|622.46|618.46|622.62|618.62|622.44|618.44|24
1617884050000|2021-04-08 12:14:10|622.45|618.45|623.05|619.05|623.05|619.05|622.45|618.45|19
1617884060000|2021-04-08 12:14:20|623.06|619.06|622.87|618.87|623.08|619.08|622.87|618.87|22
1617884070000|2021-04-08 12:14:30|622.88|618.88|622.81|618.81|622.91|618.91|622.76|618.76|24
1617884080000|2021-04-08 12:14:40|622.79|618.79|622.38|618.38|622.79|618.79|622.36|618.36|28
1617884090000|2021-04-08 12:14:50|622.4|618.4|622.28|618.28|622.46|618.46|622.25|618.25|20
1617884100000|2021-04-08 12:15:00|622.3|618.3|622.38|618.38|622.41|618.41|622.21|618.21|26
1617884110000|2021-04-08 12:15:10|622.39|618.39|622.76|618.76|622.76|618.76|622.35|618.35|26
1617884120000|2021-04-08 12:15:20|622.77|618.77|623.11|619.11|623.14|619.14|622.77|618.77|23
1617884130000|2021-04-08 12:15:30|623.1|619.1|623.15|619.15|623.17|619.17|623.1|619.1|10
1617884140000|2021-04-08 12:15:40|623.17|619.17|623.42|619.42|623.44|619.44|623.17|619.17|14
1617884150000|2021-04-08 12:15:50|623.28|619.28|623.48|619.48|623.48|619.48|623.28|619.28|10
1617884160000|2021-04-08 12:16:00|623.46|619.46|623.5|619.5|623.5|619.5|623.41|619.41|7
1617884170000|2021-04-08 12:16:10|623.46|619.46|623.43|619.43|623.5|619.5|623.41|619.41|20
1617884180000|2021-04-08 12:16:20|623.44|619.44|623.26|619.26|623.44|619.44|623.26|619.26|9
1617884190000|2021-04-08 12:16:30|623.28|619.28|623.48|619.48|623.53|619.53|623.28|619.28|19
1617884200000|2021-04-08 12:16:40|623.45|619.45|623.45|619.45|623.51|619.51|623.3|619.3|12
1617884210000|2021-04-08 12:16:50|623.46|619.46|623.35|619.35|623.53|619.53|623.3|619.3|20
1617884220000|2021-04-08 12:17:00|623.37|619.37|623.61|619.61|623.67|619.67|623.35|619.35|10
1617884230000|2021-04-08 12:17:10|623.62|619.62|623.85|619.85|624.03|620.03|623.62|619.62|25
1617884240000|2021-04-08 12:17:20|623.81|619.81|624|620|624.07|620.07|623.79|619.79|27
1617884250000|2021-04-08 12:17:30|624.06|620.06|624.3|620.3|624.3|620.3|623.89|619.89|26
1617884260000|2021-04-08 12:17:40|624.29|620.29|624.07|620.07|624.32|620.32|623.99|619.99|25
1617884270000|2021-04-08 12:17:50|624.06|620.06|624.05|620.05|624.11|620.11|623.73|619.73|25
1617884280000|2021-04-08 12:18:00|624.02|620.02|623.86|619.86|624.05|620.05|623.75|619.75|28
1617884290000|2021-04-08 12:18:10|623.87|619.87|624.07|620.07|624.09|620.09|623.87|619.87|30
1617884300000|2021-04-08 12:18:20|624.08|620.08|624.29|620.29|624.45|620.45|624.07|620.07|30
1617884310000|2021-04-08 12:18:30|624.28|620.28|624.36|620.36|624.44|620.44|624.26|620.26|20
1617884320000|2021-04-08 12:18:40|624.45|620.45|624.47|620.47|624.47|620.47|624.45|620.45|8
1617884330000|2021-04-08 12:18:50|624.46|620.46|624.5|620.5|624.5|620.5|624.43|620.43|21
1617884340000|2021-04-08 12:19:00|624.49|620.49|624.6|620.6|624.62|620.62|624.49|620.49|12
1617884350000|2021-04-08 12:19:10|624.58|620.58|625.08|621.08|625.13|621.13|624.58|620.58|15
1617884360000|2021-04-08 12:19:20|625.07|621.07|625.62|621.62|625.81|621.81|625.05|621.05|29
1617884370000|2021-04-08 12:19:30|625.63|621.63|625.64|621.64|625.71|621.71|625.59|621.59|25
1617884380000|2021-04-08 12:19:40|625.6|621.6|625.68|621.68|625.68|621.68|625.29|621.29|24
1617884390000|2021-04-08 12:19:50|625.76|621.76|625.5|621.5|625.78|621.78|625.49|621.49|20
1617884400000|2021-04-08 12:20:00|625.45|621.45|625.65|621.65|625.68|621.68|625.37|621.37|28
1617884410000|2021-04-08 12:20:10|625.68|621.68|626.33|622.33|626.33|622.33|625.68|621.68|21
1617884420000|2021-04-08 12:20:20|626.34|622.34|626.09|622.09|626.35|622.35|626.09|622.09|31
1617884430000|2021-04-08 12:20:30|626.05|622.05|626.06|622.06|626.1|622.1|626.03|622.03|25
1617884440000|2021-04-08 12:20:40|626.05|622.05|626.17|622.17|626.18|622.18|625.96|621.96|20
1617884450000|2021-04-08 12:20:50|626.18|622.18|625.86|621.86|626.18|622.18|625.76|621.76|21
1617884460000|2021-04-08 12:21:00|625.95|621.95|626.15|622.15|626.18|622.18|625.89|621.89|26
1617884470000|2021-04-08 12:21:10|626.19|622.19|626.05|622.05|626.19|622.19|626.03|622.03|23
1617884480000|2021-04-08 12:21:20|626.06|622.06|625.64|621.64|626.06|622.06|625.62|621.62|31
1617884490000|2021-04-08 12:21:30|625.58|621.58|626.01|622.01|626.02|622.02|625.58|621.58|26
1617884500000|2021-04-08 12:21:40|625.96|621.96|626.3|622.3|626.36|622.36|625.91|621.91|29
1617884510000|2021-04-08 12:21:50|626.31|622.31|626.51|622.51|626.51|622.51|626.28|622.28|18
1617884520000|2021-04-08 12:22:00|626.44|622.44|625.68|621.68|626.51|622.51|625.68|621.68|29
1617884530000|2021-04-08 12:22:10|625.67|621.67|625.68|621.68|625.72|621.72|625.57|621.57|18
1617884540000|2021-04-08 12:22:20|625.61|621.61|625.53|621.53|625.61|621.61|625.45|621.45|25
1617884550000|2021-04-08 12:22:30|625.48|621.48|625.62|621.62|625.67|621.67|625.41|621.41|31
1617884560000|2021-04-08 12:22:40|625.63|621.63|626.01|622.01|626.01|622.01|625.57|621.57|26
1617884570000|2021-04-08 12:22:50|625.95|621.95|626.4|622.4|626.42|622.42|625.93|621.93|21
1617884580000|2021-04-08 12:23:00|626.42|622.42|625.86|621.86|626.43|622.43|625.77|621.77|31
1617884590000|2021-04-08 12:23:10|625.85|621.85|625.74|621.74|626.04|622.04|625.71|621.71|21
1617884600000|2021-04-08 12:23:20|625.73|621.73|625.8|621.8|625.91|621.91|625.72|621.72|19
1617884610000|2021-04-08 12:23:30|625.77|621.77|626.06|622.06|626.1|622.1|625.77|621.77|15
1617884620000|2021-04-08 12:23:40|626.08|622.08|626.18|622.18|626.18|622.18|626.08|622.08|17
1617884630000|2021-04-08 12:23:50|626.16|622.16|626.26|622.26|626.32|622.32|626.05|622.05|19
1617884640000|2021-04-08 12:24:00|626.34|622.34|626.38|622.38|626.41|622.41|626.33|622.33|24
1617884650000|2021-04-08 12:24:10|626.36|622.36|626.4|622.4|626.44|622.44|626.31|622.31|17
1617884660000|2021-04-08 12:24:20|626.22|622.22|625.98|621.98|626.22|622.22|625.92|621.92|27
1617884670000|2021-04-08 12:24:30|625.91|621.91|626.07|622.07|626.15|622.15|625.91|621.91|16
1617884680000|2021-04-08 12:24:40|626.08|622.08|626.09|622.09|626.19|622.19|626.06|622.06|24
1617884690000|2021-04-08 12:24:50|626.08|622.08|626.07|622.07|626.17|622.17|626.07|622.07|12
1617884700000|2021-04-08 12:25:00|626.13|622.13|626.19|622.19|626.25|622.25|626.08|622.08|20
1617884710000|2021-04-08 12:25:10|626.24|622.24|626.27|622.27|626.3|622.3|626.24|622.24|10
1617884720000|2021-04-08 12:25:20|626.33|622.33|626.49|622.49|626.5|622.5|626.33|622.33|9
1617884730000|2021-04-08 12:25:30|626.46|622.46|626.73|622.73|626.98|622.98|626.45|622.45|28
1617884740000|2021-04-08 12:25:40|626.75|622.75|626.81|622.81|626.9|622.9|626.72|622.72|24
1617884750000|2021-04-08 12:25:50|626.82|622.82|627.04|623.04|627.04|623.04|626.61|622.61|26
1617884760000|2021-04-08 12:26:00|627.05|623.05|626.89|622.89|627.17|623.17|626.85|622.85|31
1617884770000|2021-04-08 12:26:10|626.79|622.79|627.21|623.21|627.23|623.23|626.79|622.79|28
1617884780000|2021-04-08 12:26:20|627.25|623.25|627.27|623.27|627.3|623.3|627.07|623.07|23
1617884790000|2021-04-08 12:26:30|627.26|623.26|627.69|623.69|627.69|623.69|627.15|623.15|29
1617884800000|2021-04-08 12:26:40|627.65|623.65|628.14|624.14|628.19|624.19|627.65|623.65|21
1617884810000|2021-04-08 12:26:50|628.16|624.16|628.55|624.55|628.55|624.55|628.16|624.16|11
1617884820000|2021-04-08 12:27:00|628.54|624.54|628.77|624.77|628.77|624.77|628.54|624.54|13
1617884830000|2021-04-08 12:27:10|628.75|624.75|628.92|624.92|629|625|628.42|624.42|29
1617884840000|2021-04-08 12:27:20|628.93|624.93|628.6|624.6|628.93|624.93|628.55|624.55|35
1617884850000|2021-04-08 12:27:30|628.59|624.59|628.82|624.82|628.83|624.83|628.59|624.59|30
1617884860000|2021-04-08 12:27:40|628.81|624.81|629.1|625.1|629.11|625.11|628.81|624.81|20
1617884870000|2021-04-08 12:27:50|629.14|625.14|629.19|625.19|629.21|625.21|629.11|625.11|17
1617884880000|2021-04-08 12:28:00|629.2|625.2|629.18|625.18|629.24|625.24|629.11|625.11|14
1617884890000|2021-04-08 12:28:10|629.17|625.17|629.24|625.24|629.33|625.33|629.05|625.05|26
1617884900000|2021-04-08 12:28:20|629.22|625.22|629.77|625.77|629.77|625.77|629.14|625.14|25
1617884910000|2021-04-08 12:28:30|629.78|625.78|629.83|625.83|629.83|625.83|629.74|625.74|12
1617884920000|2021-04-08 12:28:40|629.82|625.82|629.89|625.89|629.89|625.89|629.82|625.82|12
1617884930000|2021-04-08 12:28:50|629.9|625.9|629.59|625.59|629.9|625.9|629.59|625.59|14
1617884940000|2021-04-08 12:29:00|629.58|625.58|629.85|625.85|629.88|625.88|629.51|625.51|28
1617884950000|2021-04-08 12:29:10|629.86|625.86|629.85|625.85|629.86|625.86|629.81|625.81|4
1617884960000|2021-04-08 12:29:20|629.66|625.66|629.3|625.3|629.82|625.82|629.2|625.2|29
1617884970000|2021-04-08 12:29:30|629.26|625.26|628.57|624.57|629.37|625.37|628.55|624.55|28
1617884980000|2021-04-08 12:29:40|628.56|624.56|628.63|624.63|628.63|624.63|628.07|624.07|31
1617884990000|2021-04-08 12:29:50|628.84|624.84|629|625|629.34|625.34|628.79|624.79|27
1617885000000|2021-04-08 12:30:00|628.92|624.92|629.94|625.94|629.94|625.94|628.92|624.92|27
1617885010000|2021-04-08 12:30:10|629.89|625.89|630.33|626.33|630.37|626.37|629.89|625.89|34
1617885020000|2021-04-08 12:30:20|630.34|626.34|630.74|626.74|630.99|626.99|630.34|626.34|27
1617885030000|2021-04-08 12:30:30|630.82|626.82|630.39|626.39|630.96|626.96|630.39|626.39|26
1617885040000|2021-04-08 12:30:40|630.41|626.41|630.48|626.48|630.85|626.85|630.39|626.39|31
1617885050000|2021-04-08 12:30:50|630.49|626.49|630.95|626.95|630.95|626.95|630.46|626.46|33
1617885060000|2021-04-08 12:31:00|630.87|626.87|630.59|626.59|630.89|626.89|630.48|626.48|31
1617885070000|2021-04-08 12:31:10|630.6|626.6|630.01|626.01|630.6|626.6|629.96|625.96|29
1617885080000|2021-04-08 12:31:20|629.9|625.9|629.85|625.85|629.9|625.9|629.43|625.43|27
1617885090000|2021-04-08 12:31:30|629.79|625.79|629.42|625.42|629.79|625.79|629.36|625.36|25
1617885100000|2021-04-08 12:31:40|629.62|625.62|629.99|625.99|630|626|629.6|625.6|32
1617885110000|2021-04-08 12:31:50|630.02|626.02|630.55|626.55|630.57|626.57|630|626|28
1617885120000|2021-04-08 12:32:00|630.6|626.6|630.04|626.04|630.6|626.6|629.97|625.97|31
1617885130000|2021-04-08 12:32:10|630.05|626.05|630.39|626.39|630.41|626.41|629.92|625.92|30
1617885140000|2021-04-08 12:32:20|630.37|626.37|629.39|625.39|630.37|626.37|629.39|625.39|34
1617885150000|2021-04-08 12:32:30|629.38|625.38|629.03|625.03|629.38|625.38|628.84|624.84|30
1617885160000|2021-04-08 12:32:40|628.97|624.97|629.12|625.12|629.29|625.29|628.97|624.97|33
1617885170000|2021-04-08 12:32:50|629.11|625.11|628.9|624.9|629.11|625.11|628.89|624.89|30
1617885180000|2021-04-08 12:33:00|628.89|624.89|629.13|625.13|629.25|625.25|628.79|624.79|25
1617885190000|2021-04-08 12:33:10|629.29|625.29|629.21|625.21|629.41|625.41|629.06|625.06|25
1617885200000|2021-04-08 12:33:20|629.28|625.28|628.79|624.79|629.45|625.45|628.79|624.79|39
1617885210000|2021-04-08 12:33:30|628.8|624.8|629.11|625.11|629.14|625.14|628.8|624.8|20
1617885220000|2021-04-08 12:33:40|629.12|625.12|628.93|624.93|629.13|625.13|628.92|624.92|19
1617885230000|2021-04-08 12:33:50|629.06|625.06|629.06|625.06|629.13|625.13|629.04|625.04|12
1617885240000|2021-04-08 12:34:00|629.05|625.05|628.81|624.81|629.1|625.1|628.8|624.8|19
1617885250000|2021-04-08 12:34:10|628.82|624.82|628|624|628.82|624.82|628|624|19
1617885260000|2021-04-08 12:34:20|627.98|623.98|627.94|623.94|627.98|623.98|627.63|623.63|28
1617885270000|2021-04-08 12:34:30|627.88|623.88|628.14|624.14|628.31|624.31|627.88|623.88|17
1617885280000|2021-04-08 12:34:40|628.16|624.16|627.69|623.69|628.17|624.17|627.69|623.69|18
1617885290000|2021-04-08 12:34:50|627.66|623.66|627.73|623.73|627.77|623.77|627.53|623.53|21
1617885300000|2021-04-08 12:35:00|627.74|623.74|627.89|623.89|627.91|623.91|627.63|623.63|25
1617885310000|2021-04-08 12:35:10|627.9|623.9|628.28|624.28|628.28|624.28|627.84|623.84|19
1617885320000|2021-04-08 12:35:20|628.31|624.31|628.42|624.42|628.5|624.5|628.3|624.3|18
1617885330000|2021-04-08 12:35:30|628.54|624.54|628.64|624.64|628.66|624.66|628.52|624.52|12
1617885340000|2021-04-08 12:35:40|628.7|624.7|628.72|624.72|628.72|624.72|628.66|624.66|11
1617885350000|2021-04-08 12:35:50|628.71|624.71|629.02|625.02|629.02|625.02|628.64|624.64|26
1617885360000|2021-04-08 12:36:00|629.01|625.01|628.83|624.83|629.08|625.08|628.65|624.65|21
1617885370000|2021-04-08 12:36:10|628.86|624.86|629.32|625.32|629.32|625.32|628.86|624.86|10
1617885380000|2021-04-08 12:36:20|629.33|625.33|629.02|625.02|629.72|625.72|629|625|30
1617885390000|2021-04-08 12:36:30|629.01|625.01|629.13|625.13|629.16|625.16|628.79|624.79|30
1617885400000|2021-04-08 12:36:40|629.11|625.11|628.98|624.98|629.11|625.11|628.97|624.97|22
1617885410000|2021-04-08 12:36:50|629|625|629.06|625.06|629.08|625.08|628.98|624.98|21
1617885420000|2021-04-08 12:37:00|629.07|625.07|628.8|624.8|629.31|625.31|628.78|624.78|31
1617885430000|2021-04-08 12:37:10|628.79|624.79|628.73|624.73|628.87|624.87|628.73|624.73|26
1617885440000|2021-04-08 12:37:20|628.79|624.79|629.2|625.2|629.26|625.26|628.73|624.73|19
1617885450000|2021-04-08 12:37:30|629.19|625.19|629.22|625.22|629.26|625.26|629.12|625.12|19
1617885460000|2021-04-08 12:37:40|629.23|625.23|628.97|624.97|629.23|625.23|628.96|624.96|26
1617885470000|2021-04-08 12:37:50|628.99|624.99|629.13|625.13|629.16|625.16|628.96|624.96|20
1617885480000|2021-04-08 12:38:00|629.11|625.11|629.31|625.31|629.33|625.33|629.06|625.06|17
1617885490000|2021-04-08 12:38:10|629.3|625.3|629.22|625.22|629.3|625.3|629.02|625.02|19
1617885500000|2021-04-08 12:38:20|629.23|625.23|629.21|625.21|629.23|625.23|629.14|625.14|20
1617885510000|2021-04-08 12:38:30|629.2|625.2|629.57|625.57|629.57|625.57|629.16|625.16|18
1617885520000|2021-04-08 12:38:40|629.58|625.58|630.14|626.14|630.26|626.26|629.58|625.58|22
1617885530000|2021-04-08 12:38:50|630.28|626.28|630.39|626.39|630.39|626.39|630.24|626.24|9
1617885540000|2021-04-08 12:39:00|630.4|626.4|630.68|626.68|630.68|626.68|630.38|626.38|17
1617885550000|2021-04-08 12:39:10|630.93|626.93|631.3|627.3|631.37|627.37|630.92|626.92|21
1617885560000|2021-04-08 12:39:20|631.31|627.31|631.4|627.4|631.47|627.47|631.06|627.06|29
1617885570000|2021-04-08 12:39:30|631.41|627.41|631.34|627.34|631.5|627.5|630.91|626.91|34
1617885580000|2021-04-08 12:39:40|631.33|627.33|631.32|627.32|631.35|627.35|630.97|626.97|32
1617885590000|2021-04-08 12:39:50|631.49|627.49|631.6|627.6|631.64|627.64|631.46|627.46|26
1617885600000|2021-04-08 12:40:00|631.56|627.56|631.68|627.68|631.68|627.68|631.56|627.56|19
1617885610000|2021-04-08 12:40:10|631.67|627.67|631.71|627.71|631.71|627.71|631.65|627.65|16
1617885620000|2021-04-08 12:40:20|631.72|627.72|631.97|627.97|631.98|627.98|631.71|627.71|20
1617885630000|2021-04-08 12:40:30|631.98|627.98|632.05|628.05|632.2|628.2|631.98|627.98|28
1617885640000|2021-04-08 12:40:40|632.06|628.06|632.12|628.12|632.13|628.13|631.99|627.99|16
1617885650000|2021-04-08 12:40:50|632.07|628.07|632.65|628.65|632.65|628.65|632.06|628.06|17
1617885660000|2021-04-08 12:41:00|632.7|628.7|632.61|628.61|632.82|628.82|632.49|628.49|21
1617885670000|2021-04-08 12:41:10|632.64|628.64|632.08|628.08|632.64|628.64|631.98|627.98|27
1617885680000|2021-04-08 12:41:20|632.09|628.09|631.55|627.55|632.1|628.1|631.55|627.55|38
1617885690000|2021-04-08 12:41:30|631.54|627.54|631.81|627.81|631.81|627.81|631.54|627.54|21
1617885700000|2021-04-08 12:41:40|631.8|627.8|631.51|627.51|631.8|627.8|631.49|627.49|29
1617885710000|2021-04-08 12:41:50|631.49|627.49|632.09|628.09|632.13|628.13|631.49|627.49|31
1617885720000|2021-04-08 12:42:00|632.1|628.1|632.57|628.57|632.58|628.58|632.08|628.08|20
1617885730000|2021-04-08 12:42:10|632.58|628.58|632.8|628.8|632.81|628.81|632.53|628.53|19
1617885740000|2021-04-08 12:42:20|632.81|628.81|632.94|628.94|633.05|629.05|632.69|628.69|17
1617885750000|2021-04-08 12:42:30|632.91|628.91|632.93|628.93|632.93|628.93|632.36|628.36|27
1617885760000|2021-04-08 12:42:40|632.97|628.97|632.86|628.86|632.99|628.99|632.63|628.63|22
1617885770000|2021-04-08 12:42:50|632.91|628.91|632.94|628.94|632.95|628.95|632.78|628.78|27
1617885780000|2021-04-08 12:43:00|632.93|628.93|633.2|629.2|633.2|629.2|632.87|628.87|24
1617885790000|2021-04-08 12:43:10|633.3|629.3|632.92|628.92|633.41|629.41|632.92|628.92|26
1617885800000|2021-04-08 12:43:20|632.87|628.87|633.11|629.11|633.26|629.26|632.87|628.87|33
1617885810000|2021-04-08 12:43:30|633.1|629.1|632.79|628.79|633.13|629.13|632.68|628.68|26
1617885820000|2021-04-08 12:43:40|632.89|628.89|632.68|628.68|632.94|628.94|632.67|628.67|27
1617885830000|2021-04-08 12:43:50|632.66|628.66|633.19|629.19|633.24|629.24|632.66|628.66|29
1617885840000|2021-04-08 12:44:00|633.2|629.2|633.44|629.44|633.44|629.44|633.05|629.05|14
1617885850000|2021-04-08 12:44:10|633.35|629.35|633.6|629.6|633.6|629.6|633.35|629.35|13
1617885860000|2021-04-08 12:44:20|633.59|629.59|633.8|629.8|633.8|629.8|633.45|629.45|20
1617885870000|2021-04-08 12:44:30|633.79|629.79|634.01|630.01|634.04|630.04|633.79|629.79|17
1617885880000|2021-04-08 12:44:40|634.04|630.04|633.74|629.74|634.19|630.19|633.74|629.74|28
1617885890000|2021-04-08 12:44:50|633.77|629.77|634.03|630.03|634.14|630.14|633.77|629.77|32
1617885900000|2021-04-08 12:45:00|634.01|630.01|634.52|630.52|634.52|630.52|634|630|24
1617885910000|2021-04-08 12:45:10|634.56|630.56|634.18|630.18|634.74|630.74|634.15|630.15|24
1617885920000|2021-04-08 12:45:20|634.26|630.26|634.64|630.64|634.73|630.73|634.26|630.26|29
1617885930000|2021-04-08 12:45:30|634.63|630.63|634.45|630.45|634.94|630.94|634.3|630.3|30
1617885940000|2021-04-08 12:45:40|634.47|630.47|634.75|630.75|634.77|630.77|634.37|630.37|29
1617885950000|2021-04-08 12:45:50|634.76|630.76|634.5|630.5|634.77|630.77|634.44|630.44|31
1617885960000|2021-04-08 12:46:00|634.51|630.51|634.44|630.44|634.64|630.64|634.38|630.38|35
1617885970000|2021-04-08 12:46:10|634.46|630.46|634.63|630.63|634.72|630.72|634.34|630.34|27
1617885980000|2021-04-08 12:46:20|634.59|630.59|634.34|630.34|634.65|630.65|634.3|630.3|29
1617885990000|2021-04-08 12:46:30|634.28|630.28|634.53|630.53|634.56|630.56|634.22|630.22|32
1617886000000|2021-04-08 12:46:40|634.54|630.54|634.69|630.69|634.72|630.72|634.26|630.26|25
1617886010000|2021-04-08 12:46:50|634.7|630.7|634.79|630.79|634.79|630.79|634.66|630.66|16
1617886020000|2021-04-08 12:47:00|634.59|630.59|634.73|630.73|634.73|630.73|634.59|630.59|11
1617886030000|2021-04-08 12:47:10|634.68|630.68|634.67|630.67|634.68|630.68|634.48|630.48|30
1617886040000|2021-04-08 12:47:20|634.7|630.7|634.78|630.78|634.92|630.92|634.68|630.68|35
1617886050000|2021-04-08 12:47:30|634.79|630.79|634.34|630.34|634.79|630.79|634.34|630.34|25
1617886060000|2021-04-08 12:47:40|634.44|630.44|634.05|630.05|634.49|630.49|634.05|630.05|25
1617886070000|2021-04-08 12:47:50|634.02|630.02|633.66|629.66|634.07|630.07|633.51|629.51|30
1617886080000|2021-04-08 12:48:00|633.68|629.68|634.27|630.27|634.41|630.41|633.68|629.68|32
1617886090000|2021-04-08 12:48:10|634.28|630.28|634.39|630.39|634.41|630.41|633.98|629.98|24
1617886100000|2021-04-08 12:48:20|634.38|630.38|634.36|630.36|634.58|630.58|634.17|630.17|38
1617886110000|2021-04-08 12:48:30|634.4|630.4|634.15|630.15|634.6|630.6|634.15|630.15|31
1617886120000|2021-04-08 12:48:40|634.42|630.42|634.81|630.81|634.81|630.81|634.35|630.35|26
1617886130000|2021-04-08 12:48:50|634.82|630.82|634.74|630.74|635.31|631.31|634.66|630.66|29
1617886140000|2021-04-08 12:49:00|634.71|630.71|634.57|630.57|634.76|630.76|634.47|630.47|30
1617886150000|2021-04-08 12:49:10|634.5|630.5|634.14|630.14|634.56|630.56|633.99|629.99|34
1617886160000|2021-04-08 12:49:20|634.13|630.13|634.41|630.41|634.73|630.73|634.13|630.13|35
1617886170000|2021-04-08 12:49:30|634.42|630.42|634.38|630.38|634.53|630.53|634.25|630.25|25
1617886180000|2021-04-08 12:49:40|634.39|630.39|634.19|630.19|634.64|630.64|634.14|630.14|33
1617886190000|2021-04-08 12:49:50|634.2|630.2|634.12|630.12|634.42|630.42|634.11|630.11|23
1617886200000|2021-04-08 12:50:00|634.15|630.15|634.33|630.33|634.47|630.47|634.13|630.13|22
1617886210000|2021-04-08 12:50:10|634.23|630.23|634.25|630.25|634.53|630.53|634.12|630.12|26
1617886220000|2021-04-08 12:50:20|634.24|630.24|634.08|630.08|634.53|630.53|634.07|630.07|28
1617886230000|2021-04-08 12:50:30|634.05|630.05|633.72|629.72|634.05|630.05|633.7|629.7|26
1617886240000|2021-04-08 12:50:40|633.77|629.77|633.78|629.78|634.03|630.03|633.77|629.77|23
1617886250000|2021-04-08 12:50:50|633.73|629.73|634.13|630.13|634.21|630.21|633.73|629.73|30
1617886260000|2021-04-08 12:51:00|634.08|630.08|634.51|630.51|634.53|630.53|633.89|629.89|32
1617886270000|2021-04-08 12:51:10|634.52|630.52|634.56|630.56|634.58|630.58|634.51|630.51|18
1617886280000|2021-04-08 12:51:20|634.53|630.53|634.64|630.64|634.64|630.64|634.19|630.19|29
1617886290000|2021-04-08 12:51:30|634.65|630.65|635.14|631.14|635.25|631.25|634.64|630.64|26
1617886300000|2021-04-08 12:51:40|635.39|631.39|635.61|631.61|635.79|631.79|634.94|630.94|29
1617886310000|2021-04-08 12:51:50|635.57|631.57|635.62|631.62|635.71|631.71|635.12|631.12|31
1617886320000|2021-04-08 12:52:00|635.64|631.64|635.76|631.76|635.86|631.86|635.31|631.31|31
1617886330000|2021-04-08 12:52:10|635.77|631.77|635.97|631.97|635.97|631.97|635.61|631.61|28
1617886340000|2021-04-08 12:52:20|635.98|631.98|636.18|632.18|636.27|632.27|635.82|631.82|29
1617886350000|2021-04-08 12:52:30|636.1|632.1|637.16|633.16|637.16|633.16|636.04|632.04|35
1617886360000|2021-04-08 12:52:40|637.2|633.2|636.98|632.98|637.39|633.39|636.81|632.81|28
1617886370000|2021-04-08 12:52:50|637.09|633.09|637.51|633.51|637.52|633.52|636.77|632.77|34
1617886380000|2021-04-08 12:53:00|637.48|633.48|637.26|633.26|637.62|633.62|637.17|633.17|33
1617886390000|2021-04-08 12:53:10|637.31|633.31|637.76|633.76|637.76|633.76|637.31|633.31|36
1617886400000|2021-04-08 12:53:20|637.71|633.71|637.55|633.55|637.74|633.74|637.55|633.55|31
1617886410000|2021-04-08 12:53:30|637.5|633.5|637.58|633.58|637.58|633.58|637.07|633.07|31
1617886420000|2021-04-08 12:53:40|637.61|633.61|637.52|633.52|637.65|633.65|637.29|633.29|32
1617886430000|2021-04-08 12:53:50|637.49|633.49|637.31|633.31|637.51|633.51|637.22|633.22|31
1617886440000|2021-04-08 12:54:00|637.12|633.12|637.1|633.1|637.18|633.18|637.01|633.01|30
1617886450000|2021-04-08 12:54:10|637.17|633.17|636.33|632.33|637.17|633.17|636.33|632.33|34
1617886460000|2021-04-08 12:54:20|636.29|632.29|635.98|631.98|636.29|632.29|635.73|631.73|32
1617886470000|2021-04-08 12:54:30|635.87|631.87|636.35|632.35|636.42|632.42|635.87|631.87|35
1617886480000|2021-04-08 12:54:40|636.36|632.36|636.3|632.3|636.36|632.36|636.22|632.22|26
1617886490000|2021-04-08 12:54:50|636.29|632.29|636.24|632.24|636.32|632.32|636.07|632.07|35
1617886500000|2021-04-08 12:55:00|636.23|632.23|636.11|632.11|636.24|632.24|636.01|632.01|25
1617886510000|2021-04-08 12:55:10|636.1|632.1|635.78|631.78|636.21|632.21|635.78|631.78|31
1617886520000|2021-04-08 12:55:20|635.73|631.73|636.05|632.05|636.08|632.08|635.7|631.7|30
1617886530000|2021-04-08 12:55:30|636.03|632.03|635.72|631.72|636.03|632.03|635.72|631.72|25
1617886540000|2021-04-08 12:55:40|635.71|631.71|635.49|631.49|635.71|631.71|635.45|631.45|28
1617886550000|2021-04-08 12:55:50|635.48|631.48|635.15|631.15|635.48|631.48|635.15|631.15|28
1617886560000|2021-04-08 12:56:00|635.07|631.07|635.45|631.45|635.45|631.45|635.02|631.02|31
1617886570000|2021-04-08 12:56:10|635.43|631.43|636.49|632.49|636.49|632.49|635.43|631.43|31
1617886580000|2021-04-08 12:56:20|636.5|632.5|636.56|632.56|636.63|632.63|636.43|632.43|23
1617886590000|2021-04-08 12:56:30|636.58|632.58|636.65|632.65|636.66|632.66|636.43|632.43|23
1617886600000|2021-04-08 12:56:40|636.66|632.66|636.66|632.66|636.67|632.67|636.61|632.61|12
1617886610000|2021-04-08 12:56:50|636.68|632.68|636.71|632.71|636.8|632.8|636.62|632.62|16
1617886620000|2021-04-08 12:57:00|636.87|632.87|637.36|633.36|637.47|633.47|636.69|632.69|28
1617886630000|2021-04-08 12:57:10|637.37|633.37|636.91|632.91|637.45|633.45|636.91|632.91|30
1617886640000|2021-04-08 12:57:20|636.98|632.98|637.31|633.31|637.32|633.32|636.98|632.98|29
1617886650000|2021-04-08 12:57:30|637.3|633.3|637.16|633.16|637.34|633.34|636.9|632.9|32
1617886660000|2021-04-08 12:57:40|637.1|633.1|637.08|633.08|637.19|633.19|636.97|632.97|29
1617886670000|2021-04-08 12:57:50|637.02|633.02|637.39|633.39|637.46|633.46|637.02|633.02|35
1617886680000|2021-04-08 12:58:00|637.27|633.27|637.26|633.26|637.39|633.39|637.21|633.21|32
1617886690000|2021-04-08 12:58:10|637.29|633.29|637.02|633.02|637.3|633.3|636.96|632.96|32
1617886700000|2021-04-08 12:58:20|636.99|632.99|636.93|632.93|636.99|632.99|636.89|632.89|20
1617886710000|2021-04-08 12:58:30|636.89|632.89|636.67|632.67|636.95|632.95|636.67|632.67|24
1617886720000|2021-04-08 12:58:40|636.59|632.59|636.39|632.39|636.61|632.61|636.34|632.34|34
1617886730000|2021-04-08 12:58:50|636.44|632.44|636.47|632.47|636.5|632.5|636.32|632.32|21
1617886740000|2021-04-08 12:59:00|636.48|632.48|636.53|632.53|636.54|632.54|636.46|632.46|20
1617886750000|2021-04-08 12:59:10|636.54|632.54|636.63|632.63|636.63|632.63|636.51|632.51|18
1617886760000|2021-04-08 12:59:20|636.75|632.75|636.91|632.91|636.91|632.91|636.75|632.75|21
1617886770000|2021-04-08 12:59:30|636.95|632.95|636.88|632.88|636.98|632.98|636.85|632.85|22
1617886780000|2021-04-08 12:59:40|636.89|632.89|636.91|632.91|636.93|632.93|636.89|632.89|13
1617886790000|2021-04-08 12:59:50|636.92|632.92|637.12|633.12|637.12|633.12|636.81|632.81|22
1617886800000|2021-04-08 13:00:00|637.15|633.15|637.72|633.72|637.76|633.76|637.15|633.15|23
1617886810000|2021-04-08 13:00:10|637.73|633.73|637.04|633.04|637.76|633.76|637.03|633.03|25
1617886820000|2021-04-08 13:00:20|637.09|633.09|636.79|632.79|637.14|633.14|636.66|632.66|30
1617886830000|2021-04-08 13:00:30|636.78|632.78|636.2|632.2|636.79|632.79|636.19|632.19|24
1617886840000|2021-04-08 13:00:40|636.09|632.09|635.77|631.77|636.27|632.27|635.75|631.75|32
1617886850000|2021-04-08 13:00:50|635.66|631.66|635.69|631.69|635.79|631.79|635.54|631.54|31
1617886860000|2021-04-08 13:01:00|635.7|631.7|635.63|631.63|635.7|631.7|635.45|631.45|24
1617886870000|2021-04-08 13:01:10|635.62|631.62|635.39|631.39|635.62|631.62|635.39|631.39|26
1617886880000|2021-04-08 13:01:20|635.38|631.38|635.13|631.13|635.38|631.38|635.02|631.02|25
1617886890000|2021-04-08 13:01:30|635.12|631.12|635.01|631.01|635.12|631.12|635.01|631.01|13
1617886900000|2021-04-08 13:01:40|634.92|630.92|634.86|630.86|634.92|630.92|634.72|630.72|15
1617886910000|2021-04-08 13:01:50|634.85|630.85|634.92|630.92|635.06|631.06|634.85|630.85|30
1617886920000|2021-04-08 13:02:00|634.93|630.93|635.34|631.34|635.43|631.43|634.93|630.93|26
1617886930000|2021-04-08 13:02:10|635.36|631.36|635.51|631.51|635.51|631.51|635.34|631.34|28
1617886940000|2021-04-08 13:02:20|635.5|631.5|635.53|631.53|635.55|631.55|635.37|631.37|25
1617886950000|2021-04-08 13:02:30|635.48|631.48|635.31|631.31|635.55|631.55|635.3|631.3|29
1617886960000|2021-04-08 13:02:40|635.25|631.25|635.21|631.21|635.25|631.25|635.19|631.19|14
1617886970000|2021-04-08 13:02:50|635.19|631.19|635.07|631.07|635.21|631.21|635.07|631.07|19
1617886980000|2021-04-08 13:03:00|635.08|631.08|634.9|630.9|635.09|631.09|634.9|630.9|11
1617886990000|2021-04-08 13:03:10|634.92|630.92|634.65|630.65|634.92|630.92|634.62|630.62|17
1617887000000|2021-04-08 13:03:20|634.66|630.66|634.6|630.6|634.66|630.66|634.46|630.46|23
1617887010000|2021-04-08 13:03:30|634.62|630.62|634.57|630.57|634.62|630.62|634.4|630.4|25
1617887020000|2021-04-08 13:03:40|634.55|630.55|634.62|630.62|634.63|630.63|634.39|630.39|20
1617887030000|2021-04-08 13:03:50|634.61|630.61|634.79|630.79|634.8|630.8|634.6|630.6|19
1617887040000|2021-04-08 13:04:00|634.91|630.91|635.3|631.3|635.33|631.33|634.91|630.91|14
1617887050000|2021-04-08 13:04:10|635.28|631.28|635.04|631.04|635.34|631.34|635.04|631.04|24
1617887060000|2021-04-08 13:04:20|635.03|631.03|634.74|630.74|635.03|631.03|634.74|630.74|23
1617887070000|2021-04-08 13:04:30|634.77|630.77|634.72|630.72|634.79|630.79|634.72|630.72|17
1617887080000|2021-04-08 13:04:40|634.77|630.77|634.78|630.78|634.79|630.79|634.72|630.72|20
1617887090000|2021-04-08 13:04:50|634.79|630.79|635.06|631.06|635.07|631.07|634.79|630.79|17
1617887100000|2021-04-08 13:05:00|635.05|631.05|634.84|630.84|635.05|631.05|634.8|630.8|13
1617887110000|2021-04-08 13:05:10|634.89|630.89|634.73|630.73|634.89|630.89|634.73|630.73|19
1617887120000|2021-04-08 13:05:20|634.72|630.72|634.58|630.58|634.72|630.72|634.57|630.57|19
1617887130000|2021-04-08 13:05:30|634.59|630.59|635|631|635.02|631.02|634.57|630.57|27
1617887140000|2021-04-08 13:05:40|634.99|630.99|634.98|630.98|635.01|631.01|634.9|630.9|26
1617887150000|2021-04-08 13:05:50|634.96|630.96|634.9|630.9|634.99|630.99|634.9|630.9|16
1617887160000|2021-04-08 13:06:00|634.85|630.85|634.87|630.87|634.92|630.92|634.81|630.81|22
1617887170000|2021-04-08 13:06:10|634.86|630.86|634.89|630.89|634.98|630.98|634.82|630.82|13
1617887180000|2021-04-08 13:06:20|634.88|630.88|634.83|630.83|634.9|630.9|634.83|630.83|12
1617887190000|2021-04-08 13:06:30|634.84|630.84|634.79|630.79|634.85|630.85|634.62|630.62|27
1617887200000|2021-04-08 13:06:40|634.8|630.8|634.87|630.87|634.87|630.87|634.74|630.74|27
1617887210000|2021-04-08 13:06:50|634.84|630.84|634.81|630.81|634.88|630.88|634.79|630.79|24
1617887220000|2021-04-08 13:07:00|634.84|630.84|634.78|630.78|634.98|630.98|634.73|630.73|19
1617887230000|2021-04-08 13:07:10|634.75|630.75|634.48|630.48|634.77|630.77|634.44|630.44|24
1617887240000|2021-04-08 13:07:20|634.56|630.56|634.39|630.39|634.56|630.56|634.37|630.37|22
1617887250000|2021-04-08 13:07:30|634.38|630.38|634.18|630.18|634.42|630.42|634.14|630.14|26
1617887260000|2021-04-08 13:07:40|634.13|630.13|633.89|629.89|634.13|630.13|633.88|629.88|26
1617887270000|2021-04-08 13:07:50|633.93|629.93|633.79|629.79|633.94|629.94|633.78|629.78|14
1617887280000|2021-04-08 13:08:00|633.78|629.78|633.75|629.75|633.78|629.78|633.75|629.75|18
1617887290000|2021-04-08 13:08:10|633.76|629.76|633.69|629.69|633.79|629.79|633.69|629.69|25
1617887300000|2021-04-08 13:08:20|633.68|629.68|633.8|629.8|633.9|629.9|633.62|629.62|18
1617887310000|2021-04-08 13:08:30|633.84|629.84|633.56|629.56|633.84|629.84|633.55|629.55|30
1617887320000|2021-04-08 13:08:40|633.55|629.55|633.45|629.45|633.57|629.57|633.4|629.4|23
1617887330000|2021-04-08 13:08:50|633.44|629.44|633.79|629.79|633.81|629.81|633.36|629.36|20
1617887340000|2021-04-08 13:09:00|633.84|629.84|633.83|629.83|633.9|629.9|633.82|629.82|18
1617887350000|2021-04-08 13:09:10|633.88|629.88|634.04|630.04|634.04|630.04|633.83|629.83|13
1617887360000|2021-04-08 13:09:20|634.09|630.09|634.24|630.24|634.32|630.32|634.09|630.09|25
1617887370000|2021-04-08 13:09:30|634.28|630.28|634.08|630.08|634.29|630.29|634.06|630.06|20
1617887380000|2021-04-08 13:09:40|634.09|630.09|634.1|630.1|634.11|630.11|634.09|630.09|4
1617887390000|2021-04-08 13:09:50|634.09|630.09|634.28|630.28|634.3|630.3|634.07|630.07|18
1617887400000|2021-04-08 13:10:00|634.29|630.29|634.34|630.34|634.34|630.34|634.25|630.25|17
1617887410000|2021-04-08 13:10:10|634.28|630.28|634.35|630.35|634.37|630.37|634.28|630.28|16
1617887420000|2021-04-08 13:10:20|634.36|630.36|634.23|630.23|634.4|630.4|634.15|630.15|26
1617887430000|2021-04-08 13:10:30|634.24|630.24|634.12|630.12|634.25|630.25|634.06|630.06|28
1617887440000|2021-04-08 13:10:40|633.96|629.96|633.95|629.95|634.13|630.13|633.95|629.95|22
1617887450000|2021-04-08 13:10:50|633.93|629.93|633.89|629.89|633.95|629.95|633.86|629.86|20
1617887460000|2021-04-08 13:11:00|633.84|629.84|633.91|629.91|633.94|629.94|633.84|629.84|18
1617887470000|2021-04-08 13:11:10|633.92|629.92|633.88|629.88|633.92|629.92|633.87|629.87|11
1617887480000|2021-04-08 13:11:20|633.9|629.9|634.03|630.03|634.03|630.03|633.8|629.8|19
1617887490000|2021-04-08 13:11:30|634.04|630.04|634.06|630.06|634.12|630.12|633.85|629.85|28
1617887500000|2021-04-08 13:11:40|634.03|630.03|634.07|630.07|634.08|630.08|634.03|630.03|13
1617887510000|2021-04-08 13:11:50|634.08|630.08|634.07|630.07|634.08|630.08|634.07|630.07|10
1617887520000|2021-04-08 13:12:00|634.01|630.01|633.88|629.88|634.01|630.01|633.88|629.88|18
1617887530000|2021-04-08 13:12:10|633.94|629.94|634.01|630.01|634.01|630.01|633.92|629.92|19
1617887540000|2021-04-08 13:12:20|634.02|630.02|634.27|630.27|634.41|630.41|634.02|630.02|30
1617887550000|2021-04-08 13:12:30|634.29|630.29|634.32|630.32|634.47|630.47|634.29|630.29|24
1617887560000|2021-04-08 13:12:40|634.31|630.31|634.38|630.38|634.38|630.38|634.31|630.31|13
1617887570000|2021-04-08 13:12:50|634.37|630.37|634.23|630.23|634.38|630.38|634.17|630.17|24
1617887580000|2021-04-08 13:13:00|634.24|630.24|634.06|630.06|634.27|630.27|634.06|630.06|12
1617887590000|2021-04-08 13:13:10|634.07|630.07|634.01|630.01|634.07|630.07|633.97|629.97|15
1617887600000|2021-04-08 13:13:20|634|630|633.97|629.97|634|630|633.96|629.96|16
1617887610000|2021-04-08 13:13:30|633.98|629.98|634.02|630.02|634.02|630.02|633.94|629.94|15
1617887620000|2021-04-08 13:13:40|634.01|630.01|634.29|630.29|634.3|630.3|634.01|630.01|19
1617887630000|2021-04-08 13:13:50|634.3|630.3|634.28|630.28|634.33|630.33|634.27|630.27|23
1617887640000|2021-04-08 13:14:00|634.3|630.3|634.55|630.55|634.55|630.55|634.29|630.29|15
1617887650000|2021-04-08 13:14:10|634.54|630.54|634.76|630.76|634.77|630.77|634.54|630.54|10
1617887660000|2021-04-08 13:14:20|634.77|630.77|634.76|630.76|634.77|630.77|634.76|630.76|2
1617887670000|2021-04-08 13:14:30|634.77|630.77|634.72|630.72|634.77|630.77|634.6|630.6|13
1617887680000|2021-04-08 13:14:40|634.75|630.75|634.81|630.81|634.81|630.81|634.75|630.75|10
1617887690000|2021-04-08 13:14:50|634.83|630.83|634.9|630.9|634.9|630.9|634.81|630.81|5
1617887700000|2021-04-08 13:15:00|634.91|630.91|635.61|631.61|635.63|631.63|634.91|630.91|20
1617887710000|2021-04-08 13:15:10|635.6|631.6|635.8|631.8|635.8|631.8|635.6|631.6|13
1617887720000|2021-04-08 13:15:20|635.81|631.81|636.11|632.11|636.12|632.12|635.48|631.48|18
1617887730000|2021-04-08 13:15:30|636.05|632.05|636.18|632.18|636.18|632.18|636.01|632.01|6
1617887740000|2021-04-08 13:15:40|636.17|632.17|636.66|632.66|636.77|632.77|636.17|632.17|25
1617887750000|2021-04-08 13:15:50|636.65|632.65|636.66|632.66|636.66|632.66|636.64|632.64|7
1617887760000|2021-04-08 13:16:00|636.67|632.67|636.84|632.84|636.84|632.84|636.66|632.66|17
1617887770000|2021-04-08 13:16:10|636.83|632.83|636.84|632.84|636.84|632.84|636.8|632.8|5
1617887780000|2021-04-08 13:16:20|636.85|632.85|636.99|632.99|637|633|636.85|632.85|11
1617887790000|2021-04-08 13:16:30|637|633|636.76|632.76|637.02|633.02|636.65|632.65|13
1617887800000|2021-04-08 13:16:40|636.77|632.77|636.51|632.51|636.84|632.84|636.4|632.4|28
1617887810000|2021-04-08 13:16:50|636.43|632.43|635.98|631.98|636.46|632.46|635.98|631.98|27
1617887820000|2021-04-08 13:17:00|635.99|631.99|635.93|631.93|636|632|635.82|631.82|25
1617887830000|2021-04-08 13:17:10|635.9|631.9|635.72|631.72|635.92|631.92|635.72|631.72|22
1617887840000|2021-04-08 13:17:20|635.78|631.78|635.65|631.65|635.79|631.79|635.65|631.65|24
1617887850000|2021-04-08 13:17:30|635.59|631.59|635.43|631.43|635.63|631.63|635.42|631.42|18
1617887860000|2021-04-08 13:17:40|635.42|631.42|635.41|631.41|635.44|631.44|635.31|631.31|18
1617887870000|2021-04-08 13:17:50|635.4|631.4|635.3|631.3|635.41|631.41|635.27|631.27|28
1617887880000|2021-04-08 13:18:00|635.28|631.28|635.04|631.04|635.32|631.32|634.99|630.99|26
1617887890000|2021-04-08 13:18:10|635.06|631.06|634.79|630.79|635.06|631.06|634.66|630.66|23
1617887900000|2021-04-08 13:18:20|634.8|630.8|635.02|631.02|635.04|631.04|634.77|630.77|18
1617887910000|2021-04-08 13:18:30|635.04|631.04|634.92|630.92|635.04|631.04|634.89|630.89|29
1617887920000|2021-04-08 13:18:40|634.93|630.93|634.85|630.85|634.95|630.95|634.73|630.73|23
1617887930000|2021-04-08 13:18:50|634.83|630.83|634.76|630.76|634.84|630.84|634.74|630.74|14
1617887940000|2021-04-08 13:19:00|634.74|630.74|634.76|630.76|634.77|630.77|634.74|630.74|15
1617887950000|2021-04-08 13:19:10|634.77|630.77|634.54|630.54|634.77|630.77|634.51|630.51|23
1617887960000|2021-04-08 13:19:20|634.5|630.5|634.5|630.5|634.53|630.53|634.48|630.48|18
1617887970000|2021-04-08 13:19:30|634.51|630.51|634.49|630.49|634.51|630.51|634.46|630.46|9
1617887980000|2021-04-08 13:19:40|634.47|630.47|634.68|630.68|634.72|630.72|634.46|630.46|14
1617887990000|2021-04-08 13:19:50|634.67|630.67|634.67|630.67|634.67|630.67|634.56|630.56|25
1617888000000|2021-04-08 13:20:00|634.68|630.68|634.67|630.67|634.71|630.71|634.64|630.64|18
1617888010000|2021-04-08 13:20:10|634.7|630.7|634.68|630.68|634.7|630.7|634.65|630.65|18
1617888020000|2021-04-08 13:20:20|634.74|630.74|634.82|630.82|634.82|630.82|634.66|630.66|13
1617888030000|2021-04-08 13:20:30|634.84|630.84|635.26|631.26|635.26|631.26|634.84|630.84|4
1617888040000|2021-04-08 13:20:40|635.22|631.22|635.76|631.76|635.79|631.79|635.2|631.2|17
1617888050000|2021-04-08 13:20:50|635.78|631.78|636.09|632.09|636.14|632.14|635.78|631.78|17
1617888060000|2021-04-08 13:21:00|636.1|632.1|636.34|632.34|636.34|632.34|636.09|632.09|17
1617888070000|2021-04-08 13:21:10|636.3|632.3|636.41|632.41|636.43|632.43|636.16|632.16|28
1617888080000|2021-04-08 13:21:20|636.42|632.42|636.38|632.38|636.44|632.44|636.35|632.35|21
1617888090000|2021-04-08 13:21:30|636.39|632.39|635.6|631.6|636.39|632.39|635.56|631.56|30
1617888100000|2021-04-08 13:21:40|635.65|631.65|635.53|631.53|635.82|631.82|635.52|631.52|28
1617888110000|2021-04-08 13:21:50|635.48|631.48|635.43|631.43|635.52|631.52|635.34|631.34|23
1617888120000|2021-04-08 13:22:00|635.51|631.51|635.52|631.52|635.53|631.53|635.39|631.39|21
1617888130000|2021-04-08 13:22:10|635.5|631.5|635.51|631.51|635.61|631.61|635.49|631.49|19
1617888140000|2021-04-08 13:22:20|635.52|631.52|635.51|631.51|635.54|631.54|635.47|631.47|21
1617888150000|2021-04-08 13:22:30|635.52|631.52|635.41|631.41|635.53|631.53|635.41|631.41|16
1617888160000|2021-04-08 13:22:40|635.45|631.45|635.43|631.43|635.47|631.47|635.34|631.34|28
1617888170000|2021-04-08 13:22:50|635.4|631.4|635.11|631.11|635.43|631.43|635.11|631.11|20
1617888180000|2021-04-08 13:23:00|635.12|631.12|635|631|635.12|631.12|634.95|630.95|21
1617888190000|2021-04-08 13:23:10|634.97|630.97|634.95|630.95|634.98|630.98|634.94|630.94|16
1617888200000|2021-04-08 13:23:20|634.94|630.94|634.93|630.93|634.95|630.95|634.89|630.89|13
1617888210000|2021-04-08 13:23:30|634.91|630.91|634.99|630.99|635.07|631.07|634.91|630.91|24
1617888220000|2021-04-08 13:23:40|634.98|630.98|635.03|631.03|635.05|631.05|634.97|630.97|25
1617888230000|2021-04-08 13:23:50|635.01|631.01|635|631|635.01|631.01|634.97|630.97|20
1617888240000|2021-04-08 13:24:00|634.99|630.99|634.92|630.92|635|631|634.91|630.91|17
1617888250000|2021-04-08 13:24:10|634.99|630.99|635.07|631.07|635.17|631.17|634.99|630.99|27
1617888260000|2021-04-08 13:24:20|635.05|631.05|635.29|631.29|635.29|631.29|635.01|631.01|25
1617888270000|2021-04-08 13:24:30|635.3|631.3|635.38|631.38|635.47|631.47|635.3|631.3|29
1617888280000|2021-04-08 13:24:40|635.36|631.36|635.1|631.1|635.39|631.39|635.1|631.1|25
1617888290000|2021-04-08 13:24:50|635.11|631.11|635.04|631.04|635.14|631.14|635.04|631.04|19
1617888300000|2021-04-08 13:25:00|635.05|631.05|635.02|631.02|635.07|631.07|635.02|631.02|18
1617888310000|2021-04-08 13:25:10|635.05|631.05|634.64|630.64|635.05|631.05|634.64|630.64|18
1617888320000|2021-04-08 13:25:20|634.66|630.66|634.76|630.76|634.76|630.76|634.64|630.64|26
1617888330000|2021-04-08 13:25:30|634.79|630.79|634.69|630.69|634.79|630.79|634.65|630.65|28
1617888340000|2021-04-08 13:25:40|634.7|630.7|634.74|630.74|634.74|630.74|634.65|630.65|16
1617888350000|2021-04-08 13:25:50|634.69|630.69|634.69|630.69|634.74|630.74|634.69|630.69|5
1617888360000|2021-04-08 13:26:00|634.68|630.68|634.74|630.74|634.74|630.74|634.68|630.68|7
1617888370000|2021-04-08 13:26:10|634.59|630.59|634.57|630.57|634.61|630.61|634.5|630.5|22
1617888380000|2021-04-08 13:26:20|634.58|630.58|634.7|630.7|634.7|630.7|634.58|630.58|11
1617888390000|2021-04-08 13:26:30|634.71|630.71|634.8|630.8|634.8|630.8|634.71|630.71|7
1617888400000|2021-04-08 13:26:40|634.84|630.84|635.46|631.46|635.48|631.48|634.84|630.84|16
1617888410000|2021-04-08 13:26:50|635.54|631.54|635.53|631.53|635.54|631.54|635.5|631.5|23
1617888420000|2021-04-08 13:27:00|635.49|631.49|635.32|631.32|635.53|631.53|635.28|631.28|35
1617888430000|2021-04-08 13:27:10|635.33|631.33|635.19|631.19|635.33|631.33|635.16|631.16|33
1617888440000|2021-04-08 13:27:20|635.2|631.2|635.21|631.21|635.26|631.26|635.19|631.19|25
1617888450000|2021-04-08 13:27:30|635.22|631.22|635.21|631.21|635.23|631.23|635.18|631.18|21
1617888460000|2021-04-08 13:27:40|635.22|631.22|635.55|631.55|635.56|631.56|635.19|631.19|28
1617888470000|2021-04-08 13:27:50|635.51|631.51|635.57|631.57|635.57|631.57|635.4|631.4|30
1617888480000|2021-04-08 13:28:00|635.56|631.56|635.5|631.5|635.56|631.56|635.42|631.42|27
1617888490000|2021-04-08 13:28:10|635.53|631.53|635.36|631.36|635.53|631.53|635.28|631.28|29
1617888500000|2021-04-08 13:28:20|635.39|631.39|635.36|631.36|635.43|631.43|635.35|631.35|23
1617888510000|2021-04-08 13:28:30|635.33|631.33|635.25|631.25|635.38|631.38|635.13|631.13|23
1617888520000|2021-04-08 13:28:40|635.26|631.26|635.24|631.24|635.26|631.26|635.2|631.2|21
1617888530000|2021-04-08 13:28:50|635.25|631.25|635.25|631.25|635.25|631.25|635.22|631.22|10
1617888540000|2021-04-08 13:29:00|635.23|631.23|635.29|631.29|635.3|631.3|635.23|631.23|6
1617888550000|2021-04-08 13:29:10|635.3|631.3|635.28|631.28|635.3|631.3|635.28|631.28|3
1617888560000|2021-04-08 13:29:20|635.22|631.22|635.45|631.45|635.45|631.45|635.17|631.17|11
1617888570000|2021-04-08 13:29:30|635.44|631.44|635.31|631.31|635.44|631.44|635.29|631.29|14
1617888580000|2021-04-08 13:29:40|635.3|631.3|635.31|631.31|635.36|631.36|635.3|631.3|18
1617888590000|2021-04-08 13:29:50|635.32|631.32|635.3|631.3|635.33|631.33|635.28|631.28|16
1617888600000|2021-04-08 13:30:00|635.29|631.29|635.32|631.32|635.33|631.33|635.17|631.17|11
1617888610000|2021-04-08 13:30:10|635.3|631.3|635.33|631.33|635.35|631.35|635.3|631.3|12
1617888620000|2021-04-08 13:30:20|635.31|631.31|635.25|631.25|635.37|631.37|635.23|631.23|15
1617888630000|2021-04-08 13:30:30|635.27|631.27|635.28|631.28|635.28|631.28|635.24|631.24|14
1617888640000|2021-04-08 13:30:40|635.29|631.29|635.25|631.25|635.29|631.29|635.23|631.23|5
1617888650000|2021-04-08 13:30:50|635.24|631.24|635.25|631.25|635.27|631.27|635.24|631.24|4
1617888660000|2021-04-08 13:31:00|635.26|631.26|635.29|631.29|635.32|631.32|635.25|631.25|18
1617888670000|2021-04-08 13:31:10|635.31|631.31|635.28|631.28|635.32|631.32|635.27|631.27|11
1617888680000|2021-04-08 13:31:20|635.3|631.3|635.34|631.34|635.34|631.34|635.29|631.29|15
1617888690000|2021-04-08 13:31:30|635.36|631.36|635.34|631.34|635.36|631.36|635.33|631.33|7
1617888700000|2021-04-08 13:31:40|635.35|631.35|635.36|631.36|635.36|631.36|635.33|631.33|8
1617888710000|2021-04-08 13:31:50|635.33|631.33|635.27|631.27|635.36|631.36|635.27|631.27|20
1617888720000|2021-04-08 13:32:00|635.28|631.28|635.34|631.34|635.36|631.36|635.26|631.26|16
1617888730000|2021-04-08 13:32:10|635.35|631.35|635.45|631.45|635.45|631.45|635.34|631.34|11
1617888740000|2021-04-08 13:32:20|635.46|631.46|635.99|631.99|636.06|632.06|635.46|631.46|15
1617888750000|2021-04-08 13:32:30|635.95|631.95|636.29|632.29|636.29|632.29|635.95|631.95|14
1617888760000|2021-04-08 13:32:40|636.33|632.33|636.36|632.36|636.36|632.36|635.96|631.96|21
1617888770000|2021-04-08 13:32:50|636.37|632.37|636.18|632.18|636.41|632.41|636.13|632.13|16
1617888780000|2021-04-08 13:33:00|636.21|632.21|636.22|632.22|636.32|632.32|636.21|632.21|19
1617888790000|2021-04-08 13:33:10|636.21|632.21|636.4|632.4|636.4|632.4|636.16|632.16|16
1617888800000|2021-04-08 13:33:20|636.43|632.43|636.67|632.67|636.68|632.68|636.37|632.37|20
1617888810000|2021-04-08 13:33:30|636.68|632.68|636.7|632.7|636.89|632.89|636.68|632.68|27
1617888820000|2021-04-08 13:33:40|636.68|632.68|636.76|632.76|636.78|632.78|636.67|632.67|19
1617888830000|2021-04-08 13:33:50|636.77|632.77|636.68|632.68|636.77|632.77|636.64|632.64|21
1617888840000|2021-04-08 13:34:00|636.67|632.67|636.56|632.56|636.68|632.68|636.56|632.56|15
1617888850000|2021-04-08 13:34:10|636.48|632.48|636.45|632.45|636.48|632.48|636.39|632.39|12
1617888860000|2021-04-08 13:34:20|636.37|632.37|636.5|632.5|636.5|632.5|636.33|632.33|13
1617888870000|2021-04-08 13:34:30|636.49|632.49|636.69|632.69|636.7|632.7|636.49|632.49|11
1617888880000|2021-04-08 13:34:40|636.68|632.68|636.75|632.75|636.78|632.78|636.68|632.68|11
1617888890000|2021-04-08 13:34:50|636.7|632.7|637.23|633.23|637.4|633.4|636.7|632.7|24
1617888900000|2021-04-08 13:35:00|637.4|633.4|637.49|633.49|637.49|633.49|637.39|633.39|14
1617888910000|2021-04-08 13:35:10|637.48|633.48|637.63|633.63|637.63|633.63|637.48|633.48|17
1617888920000|2021-04-08 13:35:20|637.65|633.65|637.62|633.62|637.73|633.73|637.6|633.6|17
1617888930000|2021-04-08 13:35:30|637.61|633.61|637.59|633.59|637.67|633.67|637.58|633.58|15
1617888940000|2021-04-08 13:35:40|637.58|633.58|637.58|633.58|637.7|633.7|637.38|633.38|25
1617888950000|2021-04-08 13:35:50|637.57|633.57|637.54|633.54|637.58|633.58|637.4|633.4|26
1617888960000|2021-04-08 13:36:00|637.53|633.53|637.78|633.78|637.8|633.8|637.5|633.5|18
1617888970000|2021-04-08 13:36:10|637.82|633.82|637.79|633.79|637.82|633.82|637.66|633.66|25
1617888980000|2021-04-08 13:36:20|637.71|633.71|637.62|633.62|637.78|633.78|637.54|633.54|23
1617888990000|2021-04-08 13:36:30|637.63|633.63|637.67|633.67|637.69|633.69|637.58|633.58|22
1617889000000|2021-04-08 13:36:40|637.7|633.7|637.71|633.71|637.78|633.78|637.7|633.7|16
1617889010000|2021-04-08 13:36:50|637.72|633.72|637.5|633.5|637.75|633.75|637.5|633.5|16
1617889020000|2021-04-08 13:37:00|637.51|633.51|637.5|633.5|637.56|633.56|637.5|633.5|7
1617889030000|2021-04-08 13:37:10|637.51|633.51|637.49|633.49|637.51|633.51|637.44|633.44|11
1617889040000|2021-04-08 13:37:20|637.51|633.51|637.7|633.7|637.76|633.76|637.51|633.51|20
1617889050000|2021-04-08 13:37:30|637.64|633.64|637.65|633.65|637.7|633.7|637.51|633.51|24
1617889060000|2021-04-08 13:37:40|637.69|633.69|637.62|633.62|637.78|633.78|637.62|633.62|21
1617889070000|2021-04-08 13:37:50|637.65|633.65|637.76|633.76|637.76|633.76|637.62|633.62|17
1617889080000|2021-04-08 13:38:00|637.74|633.74|637.81|633.81|637.81|633.81|637.67|633.67|20
1617889090000|2021-04-08 13:38:10|637.7|633.7|637.83|633.83|637.86|633.86|637.7|633.7|26
1617889100000|2021-04-08 13:38:20|637.82|633.82|637.71|633.71|637.91|633.91|637.71|633.71|15
1617889110000|2021-04-08 13:38:30|637.7|633.7|637.58|633.58|637.86|633.86|637.56|633.56|21
1617889120000|2021-04-08 13:38:40|637.61|633.61|637.58|633.58|637.61|633.61|637.56|633.56|15
1617889130000|2021-04-08 13:38:50|637.72|633.72|637.62|633.62|637.72|633.72|637.61|633.61|19
1617889140000|2021-04-08 13:39:00|637.61|633.61|637.25|633.25|637.61|633.61|637.25|633.25|11
1617889150000|2021-04-08 13:39:10|637.26|633.26|637.13|633.13|637.29|633.29|637.06|633.06|20
1617889160000|2021-04-08 13:39:20|637.18|633.18|636.94|632.94|637.18|633.18|636.94|632.94|22
1617889170000|2021-04-08 13:39:30|636.95|632.95|636.77|632.77|636.97|632.97|636.72|632.72|19
1617889180000|2021-04-08 13:39:40|636.75|632.75|636.7|632.7|636.75|632.75|636.66|632.66|14
1617889190000|2021-04-08 13:39:50|636.67|632.67|636.78|632.78|636.78|632.78|636.67|632.67|14
1617889200000|2021-04-08 13:40:00|636.77|632.77|637.3|633.3|637.31|633.31|636.77|632.77|18
1617889210000|2021-04-08 13:40:10|637.31|633.31|637.08|633.08|637.31|633.31|636.94|632.94|24
1617889220000|2021-04-08 13:40:20|637.03|633.03|636.91|632.91|637.18|633.18|636.82|632.82|26
1617889230000|2021-04-08 13:40:30|636.9|632.9|636.82|632.82|636.92|632.92|636.78|632.78|21
1617889240000|2021-04-08 13:40:40|636.84|632.84|636.54|632.54|636.84|632.84|636.5|632.5|19
1617889250000|2021-04-08 13:40:50|636.55|632.55|636.1|632.1|636.55|632.55|636.1|632.1|20
1617889260000|2021-04-08 13:41:00|636.05|632.05|636.29|632.29|636.33|632.33|635.85|631.85|25
1617889270000|2021-04-08 13:41:10|636.33|632.33|636.51|632.51|636.59|632.59|636.26|632.26|20
1617889280000|2021-04-08 13:41:20|636.5|632.5|636.26|632.26|636.5|632.5|636.26|632.26|22
1617889290000|2021-04-08 13:41:30|636.27|632.27|636.31|632.31|636.33|632.33|636.24|632.24|24
1617889300000|2021-04-08 13:41:40|636.32|632.32|636.3|632.3|636.35|632.35|636.29|632.29|18
1617889310000|2021-04-08 13:41:50|636.18|632.18|635.93|631.93|636.26|632.26|635.84|631.84|22
1617889320000|2021-04-08 13:42:00|635.92|631.92|635.49|631.49|635.92|631.92|635.31|631.31|26
1617889330000|2021-04-08 13:42:10|635.42|631.42|635.26|631.26|635.42|631.42|635.23|631.23|28
1617889340000|2021-04-08 13:42:20|635.24|631.24|635.35|631.35|635.36|631.36|635.2|631.2|20
1617889350000|2021-04-08 13:42:30|635.46|631.46|635.58|631.58|635.65|631.65|635.46|631.46|19
1617889360000|2021-04-08 13:42:40|635.6|631.6|635.38|631.38|635.6|631.6|635.35|631.35|22
1617889370000|2021-04-08 13:42:50|635.37|631.37|635.07|631.07|635.42|631.42|635.06|631.06|22
1617889380000|2021-04-08 13:43:00|635.17|631.17|635.04|631.04|635.19|631.19|635.02|631.02|24
1617889390000|2021-04-08 13:43:10|635.07|631.07|635.08|631.08|635.09|631.09|635.03|631.03|17
1617889400000|2021-04-08 13:43:20|635.07|631.07|635.06|631.06|635.1|631.1|635.06|631.06|10
1617889410000|2021-04-08 13:43:30|635.09|631.09|634.96|630.96|635.09|631.09|634.96|630.96|16
1617889420000|2021-04-08 13:43:40|634.97|630.97|634.91|630.91|634.98|630.98|634.89|630.89|9
1617889430000|2021-04-08 13:43:50|634.93|630.93|634.54|630.54|634.94|630.94|634.54|630.54|19
1617889440000|2021-04-08 13:44:00|634.52|630.52|634.45|630.45|634.58|630.58|634.45|630.45|18
1617889450000|2021-04-08 13:44:10|634.47|630.47|634.39|630.39|634.48|630.48|634.39|630.39|8
1617889460000|2021-04-08 13:44:20|634.42|630.42|634.37|630.37|634.42|630.42|634.34|630.34|9
1617889470000|2021-04-08 13:44:30|634.33|630.33|634.34|630.34|634.39|630.39|634.12|630.12|15
1617889480000|2021-04-08 13:44:40|634.35|630.35|634.49|630.49|634.49|630.49|634.34|630.34|18
1617889490000|2021-04-08 13:44:50|634.47|630.47|634.67|630.67|634.69|630.69|634.47|630.47|14
1617889500000|2021-04-08 13:45:00|634.66|630.66|635.24|631.24|635.29|631.29|634.65|630.65|22
1617889510000|2021-04-08 13:45:10|635.19|631.19|635.17|631.17|635.22|631.22|635.17|631.17|10
1617889520000|2021-04-08 13:45:20|635.15|631.15|634.87|630.87|635.15|631.15|634.87|630.87|19
1617889530000|2021-04-08 13:45:30|634.86|630.86|634.68|630.68|634.93|630.93|634.68|630.68|16
1617889540000|2021-04-08 13:45:40|634.85|630.85|634.92|630.92|634.98|630.98|634.83|630.83|18
1617889550000|2021-04-08 13:45:50|634.95|630.95|634.79|630.79|634.97|630.97|634.79|630.79|18
1617889560000|2021-04-08 13:46:00|634.78|630.78|634.66|630.66|634.85|630.85|634.66|630.66|12
1617889570000|2021-04-08 13:46:10|634.67|630.67|634.57|630.57|634.67|630.67|634.57|630.57|16
1617889580000|2021-04-08 13:46:20|634.58|630.58|634.54|630.54|634.58|630.58|634.54|630.54|6
1617889590000|2021-04-08 13:46:30|634.51|630.51|634.02|630.02|634.51|630.51|633.9|629.9|24
1617889600000|2021-04-08 13:46:40|634.01|630.01|633.71|629.71|634.01|630.01|633.68|629.68|22
1617889610000|2021-04-08 13:46:50|633.69|629.69|633.64|629.64|633.69|629.69|633.57|629.57|14
1617889620000|2021-04-08 13:47:00|633.63|629.63|633.21|629.21|633.82|629.82|633.21|629.21|23
1617889630000|2021-04-08 13:47:10|633.17|629.17|633.23|629.23|633.4|629.4|633.17|629.17|24
1617889640000|2021-04-08 13:47:20|633.22|629.22|632.94|628.94|633.22|629.22|632.94|628.94|16
1617889650000|2021-04-08 13:47:30|632.95|628.95|633.38|629.38|633.38|629.38|632.91|628.91|18
1617889660000|2021-04-08 13:47:40|633.33|629.33|633.69|629.69|633.69|629.69|633.29|629.29|22
1617889670000|2021-04-08 13:47:50|633.7|629.7|633.55|629.55|633.87|629.87|633.48|629.48|27
1617889680000|2021-04-08 13:48:00|633.59|629.59|633.22|629.22|633.64|629.64|633.22|629.22|21
1617889690000|2021-04-08 13:48:10|633.2|629.2|633.11|629.11|633.32|629.32|633.08|629.08|24
1617889700000|2021-04-08 13:48:20|633.09|629.09|633.25|629.25|633.42|629.42|633.09|629.09|22
1617889710000|2021-04-08 13:48:30|633.26|629.26|633.08|629.08|633.26|629.26|633.08|629.08|24
1617889720000|2021-04-08 13:48:40|633.04|629.04|632.76|628.76|633.07|629.07|632.76|628.76|19
1617889730000|2021-04-08 13:48:50|632.78|628.78|632.85|628.85|632.94|628.94|632.76|628.76|16
1617889740000|2021-04-08 13:49:00|632.86|628.86|632.55|628.55|632.86|628.86|632.55|628.55|18
1617889750000|2021-04-08 13:49:10|632.59|628.59|632.89|628.89|633.02|629.02|632.55|628.55|26
1617889760000|2021-04-08 13:49:20|632.87|628.87|632.93|628.93|632.94|628.94|632.87|628.87|8
1617889770000|2021-04-08 13:49:30|632.95|628.95|632.96|628.96|632.97|628.97|632.94|628.94|12
1617889780000|2021-04-08 13:49:40|632.99|628.99|633.32|629.32|633.35|629.35|632.94|628.94|20
1617889790000|2021-04-08 13:49:50|633.31|629.31|633.35|629.35|633.36|629.36|633.23|629.23|19
1617889800000|2021-04-08 13:50:00|633.32|629.32|633.24|629.24|633.36|629.36|633.17|629.17|23
1617889810000|2021-04-08 13:50:10|633.22|629.22|633.09|629.09|633.22|629.22|633|629|16
1617889820000|2021-04-08 13:50:20|633.06|629.06|632.93|628.93|633.15|629.15|632.92|628.92|21
1617889830000|2021-04-08 13:50:30|632.92|628.92|632.77|628.77|632.92|628.92|632.75|628.75|13
1617889840000|2021-04-08 13:50:40|632.78|628.78|632.86|628.86|632.9|628.9|632.78|628.78|18
1617889850000|2021-04-08 13:50:50|632.87|628.87|632.76|628.76|632.91|628.91|632.75|628.75|18
1617889860000|2021-04-08 13:51:00|632.77|628.77|632.78|628.78|632.81|628.81|632.77|628.77|16
1617889870000|2021-04-08 13:51:10|632.79|628.79|632.72|628.72|632.81|628.81|632.71|628.71|19
1617889880000|2021-04-08 13:51:20|632.74|628.74|632.76|628.76|632.88|628.88|632.72|628.72|18
1617889890000|2021-04-08 13:51:30|632.75|628.75|632.77|628.77|632.8|628.8|632.75|628.75|12
1617889900000|2021-04-08 13:51:40|632.75|628.75|632.83|628.83|632.87|628.87|632.75|628.75|18
1617889910000|2021-04-08 13:51:50|632.93|628.93|632.94|628.94|632.97|628.97|632.89|628.89|14
1617889920000|2021-04-08 13:52:00|632.95|628.95|633|629|633.01|629.01|632.94|628.94|9
1617889930000|2021-04-08 13:52:10|633.01|629.01|633.24|629.24|633.33|629.33|633.01|629.01|16
1617889940000|2021-04-08 13:52:20|633.23|629.23|633.36|629.36|633.36|629.36|633.18|629.18|19
1617889950000|2021-04-08 13:52:30|633.32|629.32|633.26|629.26|633.56|629.56|633.23|629.23|22
1617889960000|2021-04-08 13:52:40|633.31|629.31|633.22|629.22|633.31|629.31|633.22|629.22|19
1617889970000|2021-04-08 13:52:50|633.2|629.2|632.74|628.74|633.22|629.22|632.73|628.73|23
1617889980000|2021-04-08 13:53:00|632.75|628.75|633.04|629.04|633.04|629.04|632.72|628.72|25
1617889990000|2021-04-08 13:53:10|633.02|629.02|632.86|628.86|633.1|629.1|632.86|628.86|24
1617890000000|2021-04-08 13:53:20|632.85|628.85|633.11|629.11|633.11|629.11|632.85|628.85|16
1617890010000|2021-04-08 13:53:30|633.07|629.07|633.13|629.13|633.19|629.19|633.07|629.07|20
1617890020000|2021-04-08 13:53:40|633.14|629.14|632.97|628.97|633.17|629.17|632.97|628.97|24
1617890030000|2021-04-08 13:53:50|632.96|628.96|632.99|628.99|633.02|629.02|632.92|628.92|20
1617890040000|2021-04-08 13:54:00|632.96|628.96|633.01|629.01|633.01|629.01|632.89|628.89|21
1617890050000|2021-04-08 13:54:10|633.02|629.02|632.83|628.83|633.02|629.02|632.82|628.82|22
1617890060000|2021-04-08 13:54:20|632.82|628.82|632.88|628.88|632.88|628.88|632.82|628.82|18
1617890070000|2021-04-08 13:54:30|632.86|628.86|633|629|633|629|632.84|628.84|18
1617890080000|2021-04-08 13:54:40|633.05|629.05|633.04|629.04|633.07|629.07|632.97|628.97|23
1617890090000|2021-04-08 13:54:50|633.03|629.03|633|629|633.07|629.07|632.99|628.99|18
1617890100000|2021-04-08 13:55:00|632.99|628.99|632.84|628.84|633.03|629.03|632.84|628.84|13
1617890110000|2021-04-08 13:55:10|632.7|628.7|632.71|628.71|632.73|628.73|632.43|628.43|23
1617890120000|2021-04-08 13:55:20|632.7|628.7|632.77|628.77|632.86|628.86|632.65|628.65|19
1617890130000|2021-04-08 13:55:30|632.9|628.9|632.76|628.76|632.92|628.92|632.73|628.73|23
1617890140000|2021-04-08 13:55:40|632.78|628.78|632.83|628.83|632.84|628.84|632.74|628.74|21
1617890150000|2021-04-08 13:55:50|632.84|628.84|632.75|628.75|632.84|628.84|632.6|628.6|20
1617890160000|2021-04-08 13:56:00|632.74|628.74|633.08|629.08|633.08|629.08|632.74|628.74|23
1617890170000|2021-04-08 13:56:10|633.11|629.11|633.28|629.28|633.39|629.39|633.04|629.04|21
1617890180000|2021-04-08 13:56:20|633.27|629.27|633.16|629.16|633.29|629.29|633.13|629.13|21
1617890190000|2021-04-08 13:56:30|633.17|629.17|633.23|629.23|633.23|629.23|633.08|629.08|20
1617890200000|2021-04-08 13:56:40|633.28|629.28|633.22|629.22|633.28|629.28|633.07|629.07|25
1617890210000|2021-04-08 13:56:50|633.3|629.3|633.5|629.5|633.51|629.51|633.3|629.3|11
1617890220000|2021-04-08 13:57:00|633.49|629.49|633.53|629.53|633.54|629.54|633.49|629.49|5
1617890230000|2021-04-08 13:57:10|633.52|629.52|633.35|629.35|633.53|629.53|633.35|629.35|17
1617890240000|2021-04-08 13:57:20|633.37|629.37|633.42|629.42|633.42|629.42|633.37|629.37|11
1617890250000|2021-04-08 13:57:30|633.46|629.46|633.45|629.45|633.46|629.46|633.42|629.42|6
1617890260000|2021-04-08 13:57:40|633.43|629.43|633.66|629.66|633.68|629.68|633.43|629.43|14
1617890270000|2021-04-08 13:57:50|633.68|629.68|633.48|629.48|633.71|629.71|633.48|629.48|12
1617890280000|2021-04-08 13:58:00|633.49|629.49|633.34|629.34|633.5|629.5|633.34|629.34|13
1617890290000|2021-04-08 13:58:10|633.35|629.35|633.38|629.38|633.38|629.38|633.32|629.32|16
1617890300000|2021-04-08 13:58:20|633.37|629.37|633.16|629.16|633.37|629.37|633.16|629.16|24
1617890310000|2021-04-08 13:58:30|633.15|629.15|633.08|629.08|633.15|629.15|632.99|628.99|15
1617890320000|2021-04-08 13:58:40|633.14|629.14|633.23|629.23|633.25|629.25|633.1|629.1|22
1617890330000|2021-04-08 13:58:50|633.25|629.25|633.18|629.18|633.39|629.39|633.17|629.17|12
1617890340000|2021-04-08 13:59:00|633.17|629.17|633.13|629.13|633.29|629.29|633.07|629.07|17
1617890350000|2021-04-08 13:59:10|633.08|629.08|633.17|629.17|633.18|629.18|633.08|629.08|11
1617890360000|2021-04-08 13:59:20|633.16|629.16|633.19|629.19|633.21|629.21|633.15|629.15|10
1617890370000|2021-04-08 13:59:30|633.16|629.16|633.05|629.05|633.16|629.16|632.92|628.92|13
1617890380000|2021-04-08 13:59:40|633.11|629.11|633.05|629.05|633.14|629.14|632.96|628.96|21
1617890390000|2021-04-08 13:59:50|632.96|628.96|633.01|629.01|633.09|629.09|632.96|628.96|15
1617890400000|2021-04-08 14:00:00|632.99|628.99|633.46|629.46|633.46|629.46|632.98|628.98|20
1617890410000|2021-04-08 14:00:10|633.45|629.45|633.53|629.53|633.55|629.55|633.3|629.3|18
1617890420000|2021-04-08 14:00:20|633.52|629.52|633.43|629.43|633.52|629.52|633.39|629.39|18
1617890430000|2021-04-08 14:00:30|633.44|629.44|633.2|629.2|633.44|629.44|633.2|629.2|24
1617890440000|2021-04-08 14:00:40|633.14|629.14|633.32|629.32|633.34|629.34|633.14|629.14|17
1617890450000|2021-04-08 14:00:50|633.24|629.24|633.35|629.35|633.36|629.36|633.24|629.24|10
1617890460000|2021-04-08 14:01:00|633.36|629.36|633.27|629.27|633.36|629.36|633.22|629.22|12
1617890470000|2021-04-08 14:01:10|633.24|629.24|633.17|629.17|633.24|629.24|633.14|629.14|11
1617890480000|2021-04-08 14:01:20|633.16|629.16|633|629|633.16|629.16|632.98|628.98|18
1617890490000|2021-04-08 14:01:30|632.92|628.92|632.76|628.76|632.94|628.94|632.5|628.5|17
1617890500000|2021-04-08 14:01:40|632.63|628.63|632.64|628.64|632.77|628.77|632.55|628.55|20
1617890510000|2021-04-08 14:01:50|632.77|628.77|632.57|628.57|632.78|628.78|632.55|628.55|29
1617890520000|2021-04-08 14:02:00|632.58|628.58|632.32|628.32|632.58|628.58|632.32|628.32|21
1617890530000|2021-04-08 14:02:10|632.31|628.31|631.89|627.89|632.31|628.31|631.67|627.67|29
1617890540000|2021-04-08 14:02:20|631.82|627.82|631.86|627.86|631.91|627.91|631.78|627.78|26
1617890550000|2021-04-08 14:02:30|631.88|627.88|631.75|627.75|631.88|627.88|631.75|627.75|19
1617890560000|2021-04-08 14:02:40|631.73|627.73|631.67|627.67|631.74|627.74|631.67|627.67|12
1617890570000|2021-04-08 14:02:50|631.69|627.69|631.06|627.06|631.8|627.8|631.06|627.06|29
1617890580000|2021-04-08 14:03:00|630.92|626.92|630.9|626.9|631.01|627.01|630.85|626.85|18
1617890590000|2021-04-08 14:03:10|630.91|626.91|631.05|627.05|631.09|627.09|630.91|626.91|21
1617890600000|2021-04-08 14:03:20|631.06|627.06|631.11|627.11|631.22|627.22|631.04|627.04|16
1617890610000|2021-04-08 14:03:30|631.12|627.12|631.15|627.15|631.18|627.18|631.09|627.09|24
1617890620000|2021-04-08 14:03:40|631.13|627.13|630.86|626.86|631.13|627.13|630.77|626.77|18
1617890630000|2021-04-08 14:03:50|630.87|626.87|630.95|626.95|630.96|626.96|630.86|626.86|9
1617890640000|2021-04-08 14:04:00|630.8|626.8|630.79|626.79|630.81|626.81|630.72|626.72|24
1617890650000|2021-04-08 14:04:10|630.8|626.8|630.82|626.82|630.82|626.82|630.8|626.8|6
1617890660000|2021-04-08 14:04:20|630.8|626.8|630.81|626.81|630.82|626.82|630.79|626.79|12
1617890670000|2021-04-08 14:04:30|630.82|626.82|631.07|627.07|631.11|627.11|630.81|626.81|27
1617890680000|2021-04-08 14:04:40|631.1|627.1|631.09|627.09|631.13|627.13|630.99|626.99|35
1617890690000|2021-04-08 14:04:50|631.06|627.06|631.23|627.23|631.23|627.23|631.03|627.03|21
1617890700000|2021-04-08 14:05:00|631.25|627.25|631.45|627.45|631.49|627.49|631.19|627.19|18
1617890710000|2021-04-08 14:05:10|631.4|627.4|632.37|628.37|632.37|628.37|631.4|627.4|28
1617890720000|2021-04-08 14:05:20|632.36|628.36|632.36|628.36|632.46|628.46|632.36|628.36|27
1617890730000|2021-04-08 14:05:30|632.37|628.37|632.37|628.37|632.42|628.42|632.24|628.24|29
1617890740000|2021-04-08 14:05:40|632.36|628.36|632.31|628.31|632.39|628.39|632.24|628.24|21
1617890750000|2021-04-08 14:05:50|632.28|628.28|632.31|628.31|632.32|628.32|632.24|628.24|22
1617890760000|2021-04-08 14:06:00|632.3|628.3|632.37|628.37|632.38|628.38|632.28|628.28|22
1617890770000|2021-04-08 14:06:10|632.38|628.38|632.29|628.29|632.38|628.38|632.27|628.27|17
1617890780000|2021-04-08 14:06:20|632.27|628.27|632.31|628.31|632.33|628.33|632.26|628.26|22
1617890790000|2021-04-08 14:06:30|632.3|628.3|632.29|628.29|632.31|628.31|632.28|628.28|19
1617890800000|2021-04-08 14:06:40|632.28|628.28|632.29|628.29|632.29|628.29|632.28|628.28|2
1617890810000|2021-04-08 14:06:50|632.31|628.31|632.35|628.35|632.35|628.35|632.31|628.31|3
1617890820000|2021-04-08 14:07:00|632.36|628.36|632.44|628.44|632.45|628.45|632.36|628.36|8
1617890830000|2021-04-08 14:07:10|632.41|628.41|633.06|629.06|633.06|629.06|632.41|628.41|30
1617890840000|2021-04-08 14:07:20|633.07|629.07|633.14|629.14|633.18|629.18|633.05|629.05|31
1617890850000|2021-04-08 14:07:30|633.15|629.15|633.18|629.18|633.29|629.29|633.12|629.12|21
1617890860000|2021-04-08 14:07:40|633.22|629.22|633.09|629.09|633.24|629.24|632.99|628.99|27
1617890870000|2021-04-08 14:07:50|633.15|629.15|633.3|629.3|633.3|629.3|633.03|629.03|36
1617890880000|2021-04-08 14:08:00|633.31|629.31|633.49|629.49|633.54|629.54|633.28|629.28|24
1617890890000|2021-04-08 14:08:10|633.52|629.52|633.64|629.64|633.9|629.9|633.49|629.49|27
1617890900000|2021-04-08 14:08:20|633.63|629.63|634.2|630.2|634.2|630.2|633.63|629.63|31
1617890910000|2021-04-08 14:08:30|634.28|630.28|634.48|630.48|634.48|630.48|634.28|630.28|25
1617890920000|2021-04-08 14:08:40|634.5|630.5|634.59|630.59|634.59|630.59|634.47|630.47|13
1617890930000|2021-04-08 14:08:50|634.62|630.62|634.64|630.64|634.69|630.69|634.6|630.6|14
1617890940000|2021-04-08 14:09:00|634.61|630.61|634.66|630.66|634.67|630.67|634.58|630.58|20
1617890950000|2021-04-08 14:09:10|634.62|630.62|634.58|630.58|634.67|630.67|634.57|630.57|13
1617890960000|2021-04-08 14:09:20|634.59|630.59|634.65|630.65|634.65|630.65|634.58|630.58|12
1617890970000|2021-04-08 14:09:30|634.66|630.66|634.61|630.61|634.66|630.66|634.6|630.6|23
1617890980000|2021-04-08 14:09:40|634.59|630.59|634.32|630.32|634.59|630.59|634.26|630.26|31
1617890990000|2021-04-08 14:09:50|634.31|630.31|634.34|630.34|634.37|630.37|634.31|630.31|18
1617891000000|2021-04-08 14:10:00|634.31|630.31|634.32|630.32|634.51|630.51|634.26|630.26|24
1617891010000|2021-04-08 14:10:10|634.33|630.33|634.34|630.34|634.35|630.35|634.31|630.31|15
1617891020000|2021-04-08 14:10:20|634.31|630.31|634.34|630.34|634.34|630.34|634.31|630.31|5
1617891030000|2021-04-08 14:10:30|634.33|630.33|634.14|630.14|634.33|630.33|634.13|630.13|19
1617891040000|2021-04-08 14:10:40|634.15|630.15|634.02|630.02|634.15|630.15|634|630|25
1617891050000|2021-04-08 14:10:50|634.03|630.03|634.06|630.06|634.09|630.09|633.89|629.89|28
1617891060000|2021-04-08 14:11:00|634.09|630.09|634.25|630.25|634.29|630.29|634.09|630.09|25
1617891070000|2021-04-08 14:11:10|634.26|630.26|634.26|630.26|634.27|630.27|634.2|630.2|16
1617891080000|2021-04-08 14:11:20|634.27|630.27|634.26|630.26|634.28|630.28|634.24|630.24|15
1617891090000|2021-04-08 14:11:30|634.24|630.24|634.24|630.24|634.31|630.31|634.24|630.24|16
1617891100000|2021-04-08 14:11:40|634.22|630.22|633.99|629.99|634.22|630.22|633.99|629.99|27
1617891110000|2021-04-08 14:11:50|633.98|629.98|633.64|629.64|633.98|629.98|633.64|629.64|31
1617891120000|2021-04-08 14:12:00|633.65|629.65|633.02|629.02|633.65|629.65|633.01|629.01|23
1617891130000|2021-04-08 14:12:10|633.03|629.03|633.11|629.11|633.2|629.2|633.03|629.03|27
1617891140000|2021-04-08 14:12:20|633.12|629.12|633.07|629.07|633.15|629.15|633.07|629.07|23
1617891150000|2021-04-08 14:12:30|633.08|629.08|633.33|629.33|633.38|629.38|633.07|629.07|22
1617891160000|2021-04-08 14:12:40|633.34|629.34|633.26|629.26|633.38|629.38|633.26|629.26|22
1617891170000|2021-04-08 14:12:50|633.28|629.28|633.18|629.18|633.33|629.33|633.17|629.17|17
1617891180000|2021-04-08 14:13:00|633.16|629.16|632.7|628.7|633.16|629.16|632.69|628.69|30
1617891190000|2021-04-08 14:13:10|632.69|628.69|632.77|628.77|632.83|628.83|632.69|628.69|25
1617891200000|2021-04-08 14:13:20|632.75|628.75|632.81|628.81|632.81|628.81|632.69|628.69|26
1617891210000|2021-04-08 14:13:30|632.82|628.82|632.76|628.76|632.83|628.83|632.75|628.75|25
1617891220000|2021-04-08 14:13:40|632.77|628.77|632.72|628.72|632.77|628.77|632.7|628.7|17
1617891230000|2021-04-08 14:13:50|632.71|628.71|632.69|628.69|632.74|628.74|632.68|628.68|10
1617891240000|2021-04-08 14:14:00|632.66|628.66|633.19|629.19|633.21|629.21|632.66|628.66|22
1617891250000|2021-04-08 14:14:10|633.21|629.21|633.07|629.07|633.24|629.24|633.04|629.04|25
1617891260000|2021-04-08 14:14:20|633.09|629.09|633.23|629.23|633.23|629.23|633|629|20
1617891270000|2021-04-08 14:14:30|633.18|629.18|633.16|629.16|633.18|629.18|633.16|629.16|6
1617891280000|2021-04-08 14:14:40|633.15|629.15|633.55|629.55|633.56|629.56|633.15|629.15|22
1617891290000|2021-04-08 14:14:50|633.56|629.56|633.65|629.65|633.67|629.67|633.51|629.51|22
1617891300000|2021-04-08 14:15:00|633.67|629.67|633.58|629.58|633.67|629.67|633.56|629.56|8
1617891310000|2021-04-08 14:15:10|633.6|629.6|633.62|629.62|633.64|629.64|633.57|629.57|22
1617891320000|2021-04-08 14:15:20|633.63|629.63|634.27|630.27|634.29|630.29|633.63|629.63|28
1617891330000|2021-04-08 14:15:30|634.2|630.2|634.09|630.09|634.29|630.29|634|630|24
1617891340000|2021-04-08 14:15:40|634.02|630.02|633.76|629.76|634.09|630.09|633.7|629.7|20
1617891350000|2021-04-08 14:15:50|633.79|629.79|634.18|630.18|634.24|630.24|633.79|629.79|16
1617891360000|2021-04-08 14:16:00|634.16|630.16|634.08|630.08|634.21|630.21|634.05|630.05|24
1617891370000|2021-04-08 14:16:10|634.1|630.1|634.45|630.45|634.45|630.45|634.1|630.1|32
1617891380000|2021-04-08 14:16:20|634.44|630.44|634.61|630.61|634.61|630.61|634.37|630.37|26
1617891390000|2021-04-08 14:16:30|634.59|630.59|634.68|630.68|634.68|630.68|634.54|630.54|23
1617891400000|2021-04-08 14:16:40|634.72|630.72|634.79|630.79|634.87|630.87|634.71|630.71|28
1617891410000|2021-04-08 14:16:50|634.77|630.77|634.76|630.76|634.85|630.85|634.63|630.63|32
1617891420000|2021-04-08 14:17:00|634.77|630.77|635.23|631.23|635.34|631.34|634.76|630.76|28
1617891430000|2021-04-08 14:17:10|635.22|631.22|635.25|631.25|635.26|631.26|635.16|631.16|16
1617891440000|2021-04-08 14:17:20|635.2|631.2|635.25|631.25|635.25|631.25|635.05|631.05|34
1617891450000|2021-04-08 14:17:30|635.23|631.23|635.21|631.21|635.35|631.35|635.14|631.14|30
1617891460000|2021-04-08 14:17:40|635.2|631.2|635.32|631.32|635.32|631.32|635.13|631.13|26
1617891470000|2021-04-08 14:17:50|635.37|631.37|635.26|631.26|635.37|631.37|635.19|631.19|25
1617891480000|2021-04-08 14:18:00|635.24|631.24|635.25|631.25|635.29|631.29|635.23|631.23|22
1617891490000|2021-04-08 14:18:10|635.37|631.37|635.44|631.44|635.44|631.44|635.37|631.37|16
1617891500000|2021-04-08 14:18:20|635.43|631.43|635.46|631.46|635.48|631.48|635.43|631.43|21
1617891510000|2021-04-08 14:18:30|635.47|631.47|635.47|631.47|635.49|631.49|635.46|631.46|17
1617891520000|2021-04-08 14:18:40|635.48|631.48|635.46|631.46|635.5|631.5|635.44|631.44|20
1617891530000|2021-04-08 14:18:50|635.41|631.41|635.29|631.29|635.41|631.41|635.18|631.18|29
1617891540000|2021-04-08 14:19:00|635.3|631.3|635.18|631.18|635.32|631.32|635.16|631.16|29
1617891550000|2021-04-08 14:19:10|635.19|631.19|635.15|631.15|635.24|631.24|635.13|631.13|17
1617891560000|2021-04-08 14:19:20|635.16|631.16|635.15|631.15|635.16|631.16|635.12|631.12|12
1617891570000|2021-04-08 14:19:30|635.16|631.16|635.29|631.29|635.44|631.44|635.16|631.16|22
1617891580000|2021-04-08 14:19:40|635.31|631.31|635.35|631.35|635.36|631.36|635.26|631.26|22
1617891590000|2021-04-08 14:19:50|635.34|631.34|635.53|631.53|635.53|631.53|635.34|631.34|24
1617891600000|2021-04-08 14:20:00|635.52|631.52|635.81|631.81|635.89|631.89|635.52|631.52|20
1617891610000|2021-04-08 14:20:10|635.8|631.8|636.09|632.09|636.09|632.09|635.8|631.8|25
1617891620000|2021-04-08 14:20:20|636.03|632.03|636.5|632.5|636.59|632.59|636.03|632.03|30
1617891630000|2021-04-08 14:20:30|636.49|632.49|636.92|632.92|636.92|632.92|636.2|632.2|35
1617891640000|2021-04-08 14:20:40|636.87|632.87|637.63|633.63|637.77|633.77|636.87|632.87|27
1617891650000|2021-04-08 14:20:50|637.79|633.79|639.33|635.33|639.49|635.49|637.43|633.43|28
1617891660000|2021-04-08 14:21:00|639.3|635.3|641.04|637.04|641.04|637.04|639.29|635.29|22
1617891670000|2021-04-08 14:21:10|641.09|637.09|641.28|637.28|641.3|637.3|640.24|636.24|35
1617891680000|2021-04-08 14:21:20|641.27|637.27|641.18|637.18|641.42|637.42|640.15|636.15|34
1617891690000|2021-04-08 14:21:30|641.15|637.15|640.54|636.54|641.15|637.15|640.18|636.18|36
1617891700000|2021-04-08 14:21:40|640.57|636.57|640.62|636.62|640.93|636.93|640.55|636.55|18
1617891710000|2021-04-08 14:21:50|640.48|636.48|639.88|635.88|640.48|636.48|639.88|635.88|31
1617891720000|2021-04-08 14:22:00|639.85|635.85|640.32|636.32|640.34|636.34|639.82|635.82|19
1617891730000|2021-04-08 14:22:10|640.38|636.38|640.81|636.81|640.94|636.94|640.38|636.38|31
1617891740000|2021-04-08 14:22:20|640.82|636.82|640.16|636.16|640.82|636.82|639.94|635.94|33
1617891750000|2021-04-08 14:22:30|640.22|636.22|640.15|636.15|640.28|636.28|640.03|636.03|32
1617891760000|2021-04-08 14:22:40|640.12|636.12|640.33|636.33|640.58|636.58|640.12|636.12|31
1617891770000|2021-04-08 14:22:50|640.27|636.27|640.2|636.2|640.29|636.29|640.11|636.11|27
1617891780000|2021-04-08 14:23:00|640.21|636.21|640.48|636.48|640.65|636.65|640.21|636.21|31
1617891790000|2021-04-08 14:23:10|640.54|636.54|640.2|636.2|640.69|636.69|640.07|636.07|32
1617891800000|2021-04-08 14:23:20|640.16|636.16|640.57|636.57|640.57|636.57|639.96|635.96|34
1617891810000|2021-04-08 14:23:30|640.6|636.6|640.7|636.7|640.7|636.7|640.22|636.22|34
1617891820000|2021-04-08 14:23:40|640.68|636.68|640.32|636.32|640.74|636.74|640.32|636.32|32
1617891830000|2021-04-08 14:23:50|640.31|636.31|640.02|636.02|640.31|636.31|639.94|635.94|29
1617891840000|2021-04-08 14:24:00|640|636|639.76|635.76|640.01|636.01|639.76|635.76|25
1617891850000|2021-04-08 14:24:10|639.75|635.75|639.86|635.86|639.9|635.9|639.67|635.67|24
1617891860000|2021-04-08 14:24:20|639.85|635.85|639.33|635.33|639.86|635.86|639.2|635.2|31
1617891870000|2021-04-08 14:24:30|639.41|635.41|639.34|635.34|639.5|635.5|639.18|635.18|34
1617891880000|2021-04-08 14:24:40|639.46|635.46|639.36|635.36|639.46|635.46|639.01|635.01|26
1617891890000|2021-04-08 14:24:50|639.37|635.37|639.36|635.36|639.8|635.8|639.34|635.34|32
1617891900000|2021-04-08 14:25:00|639.42|635.42|639.17|635.17|639.42|635.42|639.08|635.08|34
1617891910000|2021-04-08 14:25:10|639.25|635.25|639.32|635.32|639.33|635.33|639.21|635.21|27
1617891920000|2021-04-08 14:25:20|639.34|635.34|639.51|635.51|639.57|635.57|639.2|635.2|25
1617891930000|2021-04-08 14:25:30|639.45|635.45|639.44|635.44|639.5|635.5|639.42|635.42|25
1617891940000|2021-04-08 14:25:40|639.47|635.47|639.87|635.87|640.03|636.03|639.44|635.44|34
1617891950000|2021-04-08 14:25:50|639.73|635.73|639.48|635.48|639.77|635.77|639.23|635.23|34
1617891960000|2021-04-08 14:26:00|639.44|635.44|639.3|635.3|639.58|635.58|639.18|635.18|37
1617891970000|2021-04-08 14:26:10|639.35|635.35|639.36|635.36|639.52|635.52|639.28|635.28|32
1617891980000|2021-04-08 14:26:20|639.39|635.39|639.37|635.37|639.44|635.44|639.23|635.23|33
1617891990000|2021-04-08 14:26:30|639.38|635.38|639.34|635.34|639.39|635.39|639.16|635.16|33
1617892000000|2021-04-08 14:26:40|639.38|635.38|639.71|635.71|639.72|635.72|639.12|635.12|34
1617892010000|2021-04-08 14:26:50|639.76|635.76|640.28|636.28|640.33|636.33|639.74|635.74|27
1617892020000|2021-04-08 14:27:00|640.27|636.27|640.16|636.16|640.3|636.3|640.03|636.03|29
1617892030000|2021-04-08 14:27:10|640.14|636.14|640.23|636.23|640.31|636.31|639.91|635.91|27
1617892040000|2021-04-08 14:27:20|640.19|636.19|640.52|636.52|640.58|636.58|640.19|636.19|24
1617892050000|2021-04-08 14:27:30|640.54|636.54|640.41|636.41|640.56|636.56|640.39|636.39|33
1617892060000|2021-04-08 14:27:40|640.43|636.43|640.47|636.47|640.52|636.52|640.31|636.31|27
1617892070000|2021-04-08 14:27:50|640.43|636.43|640.34|636.34|640.44|636.44|640.28|636.28|30
1617892080000|2021-04-08 14:28:00|640.32|636.32|640.22|636.22|640.33|636.33|640.19|636.19|26
1617892090000|2021-04-08 14:28:10|640.19|636.19|640.2|636.2|640.23|636.23|640.18|636.18|23
1617892100000|2021-04-08 14:28:20|640.21|636.21|640.24|636.24|640.24|636.24|639.78|635.78|32
1617892110000|2021-04-08 14:28:30|640.29|636.29|640.58|636.58|640.6|636.6|640.27|636.27|20
1617892120000|2021-04-08 14:28:40|640.6|636.6|641.58|637.58|641.58|637.58|640.6|636.6|28
1617892130000|2021-04-08 14:28:50|641.55|637.55|641.67|637.67|641.73|637.73|641.31|637.31|30
1617892140000|2021-04-08 14:29:00|641.68|637.68|642.01|638.01|642.01|638.01|641.65|637.65|25
1617892150000|2021-04-08 14:29:10|642.02|638.02|641.86|637.86|642.02|638.02|641.84|637.84|19
1617892160000|2021-04-08 14:29:20|641.83|637.83|641.84|637.84|641.93|637.93|641.54|637.54|32
1617892170000|2021-04-08 14:29:30|641.87|637.87|641.59|637.59|641.87|637.87|641.41|637.41|25
1617892180000|2021-04-08 14:29:40|641.63|637.63|641.66|637.66|641.93|637.93|641.55|637.55|28
1617892190000|2021-04-08 14:29:50|641.62|637.62|641.45|637.45|641.62|637.62|641.06|637.06|33
1617892200000|2021-04-08 14:30:00|641.47|637.47|642.15|638.15|642.27|638.27|641.47|637.47|35
1617892210000|2021-04-08 14:30:10|642.2|638.2|642.05|638.05|642.23|638.23|641.93|637.93|34
1617892220000|2021-04-08 14:30:20|642.04|638.04|642.24|638.24|642.24|638.24|641.79|637.79|32
1617892230000|2021-04-08 14:30:30|642.39|638.39|642.63|638.63|643|639|642.25|638.25|34
1617892240000|2021-04-08 14:30:40|642.85|638.85|643.09|639.09|643.31|639.31|642.78|638.78|27
1617892250000|2021-04-08 14:30:50|643|639|642.36|638.36|643.16|639.16|642.28|638.28|36
1617892260000|2021-04-08 14:31:00|642.33|638.33|642.48|638.48|642.65|638.65|642.27|638.27|30
1617892270000|2021-04-08 14:31:10|642.55|638.55|643.03|639.03|643.16|639.16|642.43|638.43|33
1617892280000|2021-04-08 14:31:20|643.04|639.04|642.09|638.09|643.09|639.09|642.09|638.09|35
1617892290000|2021-04-08 14:31:30|642.13|638.13|641.62|637.62|642.13|638.13|641.62|637.62|34
1617892300000|2021-04-08 14:31:40|641.61|637.61|641.22|637.22|641.61|637.61|641.12|637.12|32
1617892310000|2021-04-08 14:31:50|641.05|637.05|641.1|637.1|641.16|637.16|640.79|636.79|32
1617892320000|2021-04-08 14:32:00|641.09|637.09|640.85|636.85|641.12|637.12|640.8|636.8|33
1617892330000|2021-04-08 14:32:10|640.9|636.9|640.62|636.62|640.97|636.97|640.55|636.55|28
1617892340000|2021-04-08 14:32:20|640.5|636.5|640.2|636.2|640.7|636.7|640.2|636.2|38
1617892350000|2021-04-08 14:32:30|640.19|636.19|640.47|636.47|640.74|636.74|640.08|636.08|36
1617892360000|2021-04-08 14:32:40|640.34|636.34|640|636|640.43|636.43|640|636|28
1617892370000|2021-04-08 14:32:50|640.06|636.06|640.02|636.02|640.08|636.08|639.94|635.94|27
1617892380000|2021-04-08 14:33:00|640|636|639.9|635.9|640.03|636.03|639.84|635.84|31
1617892390000|2021-04-08 14:33:10|639.89|635.89|639.69|635.69|639.93|635.93|639.59|635.59|28
1617892400000|2021-04-08 14:33:20|639.71|635.71|639.46|635.46|639.71|635.71|639.31|635.31|36
1617892410000|2021-04-08 14:33:30|639.38|635.38|639.61|635.61|639.68|635.68|639.25|635.25|34
1617892420000|2021-04-08 14:33:40|639.6|635.6|639.27|635.27|639.66|635.66|639.27|635.27|30
1617892430000|2021-04-08 14:33:50|639.3|635.3|639.23|635.23|639.47|635.47|639.23|635.23|28
1617892440000|2021-04-08 14:34:00|639.25|635.25|639.28|635.28|639.42|635.42|639.21|635.21|23
1617892450000|2021-04-08 14:34:10|639.25|635.25|639.46|635.46|639.49|635.49|639.25|635.25|27
1617892460000|2021-04-08 14:34:20|639.47|635.47|639.37|635.37|639.5|635.5|639.26|635.26|28
1617892470000|2021-04-08 14:34:30|639.46|635.46|640.12|636.12|640.12|636.12|639.3|635.3|36
1617892480000|2021-04-08 14:34:40|640.06|636.06|640.13|636.13|640.26|636.26|640.04|636.04|33
1617892490000|2021-04-08 14:34:50|640.15|636.15|640.15|636.15|640.38|636.38|640.03|636.03|29
1617892500000|2021-04-08 14:35:00|640.16|636.16|640.35|636.35|640.41|636.41|640.16|636.16|33
1617892510000|2021-04-08 14:35:10|640.38|636.38|640.13|636.13|640.4|636.4|640.13|636.13|30
1617892520000|2021-04-08 14:35:20|640.16|636.16|640.14|636.14|640.18|636.18|640.06|636.06|25
1617892530000|2021-04-08 14:35:30|640.12|636.12|640.05|636.05|640.15|636.15|640.03|636.03|26
1617892540000|2021-04-08 14:35:40|640.06|636.06|640.05|636.05|640.08|636.08|639.94|635.94|20
1617892550000|2021-04-08 14:35:50|640|636|639.83|635.83|640.05|636.05|639.69|635.69|28
1617892560000|2021-04-08 14:36:00|639.84|635.84|640.01|636.01|640.06|636.06|639.84|635.84|26
1617892570000|2021-04-08 14:36:10|640|636|640.13|636.13|640.13|636.13|639.88|635.88|31
1617892580000|2021-04-08 14:36:20|640.12|636.12|640.03|636.03|640.14|636.14|639.92|635.92|27
1617892590000|2021-04-08 14:36:30|640.01|636.01|640.01|636.01|640.08|636.08|639.99|635.99|27
1617892600000|2021-04-08 14:36:40|639.93|635.93|640.05|636.05|640.15|636.15|639.93|635.93|22
1617892610000|2021-04-08 14:36:50|640.04|636.04|640.07|636.07|640.16|636.16|639.96|635.96|18
1617892620000|2021-04-08 14:37:00|640.08|636.08|640.05|636.05|640.11|636.11|640.01|636.01|25
1617892630000|2021-04-08 14:37:10|640.04|636.04|640.04|636.04|640.11|636.11|639.99|635.99|19
1617892640000|2021-04-08 14:37:20|639.99|635.99|639.97|635.97|640|636|639.94|635.94|11
1617892650000|2021-04-08 14:37:30|639.98|635.98|639.59|635.59|639.98|635.98|639.59|635.59|18
1617892660000|2021-04-08 14:37:40|639.61|635.61|639.62|635.62|639.68|635.68|639.55|635.55|23
1617892670000|2021-04-08 14:37:50|639.61|635.61|639.59|635.59|639.66|635.66|639.54|635.54|27
1617892680000|2021-04-08 14:38:00|639.53|635.53|639.26|635.26|639.63|635.63|639.26|635.26|30
1617892690000|2021-04-08 14:38:10|639.25|635.25|639.31|635.31|639.48|635.48|639.24|635.24|24
1617892700000|2021-04-08 14:38:20|639.33|635.33|638.7|634.7|639.33|635.33|638.7|634.7|29
1617892710000|2021-04-08 14:38:30|638.74|634.74|638.66|634.66|638.74|634.74|638.64|634.64|25
1617892720000|2021-04-08 14:38:40|638.65|634.65|638.6|634.6|638.69|634.69|638.6|634.6|27
1617892730000|2021-04-08 14:38:50|638.59|634.59|638.71|634.71|638.81|634.81|638.57|634.57|28
1617892740000|2021-04-08 14:39:00|638.7|634.7|638.62|634.62|638.71|634.71|638.54|634.54|34
1617892750000|2021-04-08 14:39:10|638.59|634.59|638.68|634.68|638.71|634.71|638.56|634.56|24
1617892760000|2021-04-08 14:39:20|638.7|634.7|638.88|634.88|638.88|634.88|638.61|634.61|26
1617892770000|2021-04-08 14:39:30|638.92|634.92|639.1|635.1|639.14|635.14|638.92|634.92|18
1617892780000|2021-04-08 14:39:40|639.09|635.09|639.35|635.35|639.35|635.35|639.09|635.09|16
1617892790000|2021-04-08 14:39:50|639.36|635.36|639.86|635.86|639.9|635.9|639.36|635.36|16
1617892800000|2021-04-08 14:40:00|639.85|635.85|639.85|635.85|640.02|636.02|639.75|635.75|28
1617892810000|2021-04-08 14:40:10|639.81|635.81|639.79|635.79|639.83|635.83|639.51|635.51|29
1617892820000|2021-04-08 14:40:20|639.86|635.86|639.42|635.42|639.89|635.89|639.42|635.42|23
1617892830000|2021-04-08 14:40:30|639.41|635.41|639.3|635.3|639.46|635.46|639.28|635.28|26
1617892840000|2021-04-08 14:40:40|639.31|635.31|639.4|635.4|639.45|635.45|639.28|635.28|27
1617892850000|2021-04-08 14:40:50|639.32|635.32|639.37|635.37|639.4|635.4|639.3|635.3|24
1617892860000|2021-04-08 14:41:00|639.35|635.35|639.21|635.21|639.37|635.37|639.14|635.14|25
1617892870000|2021-04-08 14:41:10|639.22|635.22|639.1|635.1|639.28|635.28|639.1|635.1|14
1617892880000|2021-04-08 14:41:20|639.08|635.08|639.11|635.11|639.11|635.11|638.98|634.98|18
1617892890000|2021-04-08 14:41:30|639.09|635.09|639.26|635.26|639.26|635.26|639.09|635.09|23
1617892900000|2021-04-08 14:41:40|639.24|635.24|639.05|635.05|639.24|635.24|639.05|635.05|18
1617892910000|2021-04-08 14:41:50|639.06|635.06|639.14|635.14|639.14|635.14|639.04|635.04|21
1617892920000|2021-04-08 14:42:00|639.16|635.16|639.05|635.05|639.16|635.16|638.95|634.95|13
1617892930000|2021-04-08 14:42:10|639.04|635.04|639.03|635.03|639.06|635.06|638.96|634.96|21
1617892940000|2021-04-08 14:42:20|639.04|635.04|639.02|635.02|639.07|635.07|638.94|634.94|23
1617892950000|2021-04-08 14:42:30|638.95|634.95|638.82|634.82|639.02|635.02|638.72|634.72|26
1617892960000|2021-04-08 14:42:40|638.86|634.86|638.79|634.79|638.86|634.86|638.69|634.69|18
1617892970000|2021-04-08 14:42:50|638.8|634.8|638.92|634.92|638.92|634.92|638.74|634.74|26
1617892980000|2021-04-08 14:43:00|638.89|634.89|639.02|635.02|639.03|635.03|638.79|634.79|28
1617892990000|2021-04-08 14:43:10|639.03|635.03|639.17|635.17|639.18|635.18|639.01|635.01|20
1617893000000|2021-04-08 14:43:20|639.18|635.18|639.4|635.4|639.4|635.4|639.13|635.13|19
1617893010000|2021-04-08 14:43:30|639.34|635.34|639.39|635.39|639.39|635.39|639.34|635.34|5
1617893020000|2021-04-08 14:43:40|639.4|635.4|639.23|635.23|639.41|635.41|639.21|635.21|19
1617893030000|2021-04-08 14:43:50|639.22|635.22|639.12|635.12|639.22|635.22|638.98|634.98|22
1617893040000|2021-04-08 14:44:00|639.07|635.07|639.04|635.04|639.12|635.12|639.04|635.04|11
1617893050000|2021-04-08 14:44:10|639.05|635.05|639.05|635.05|639.06|635.06|639.03|635.03|13
1617893060000|2021-04-08 14:44:20|639.02|635.02|638.84|634.84|639.06|635.06|638.84|634.84|17
1617893070000|2021-04-08 14:44:30|638.83|634.83|638.82|634.82|638.85|634.85|638.82|634.82|7
1617893080000|2021-04-08 14:44:40|638.83|634.83|638.82|634.82|638.85|634.85|638.82|634.82|10
1617893090000|2021-04-08 14:44:50|638.84|634.84|638.61|634.61|638.84|634.84|638.53|634.53|18
1617893100000|2021-04-08 14:45:00|638.62|634.62|639|635|639|635|638.61|634.61|17
1617893110000|2021-04-08 14:45:10|638.98|634.98|638.93|634.93|638.98|634.98|638.84|634.84|22
1617893120000|2021-04-08 14:45:20|638.94|634.94|638.99|634.99|639.17|635.17|638.94|634.94|26
1617893130000|2021-04-08 14:45:30|639|635|639|635|639.14|635.14|638.98|634.98|20
1617893140000|2021-04-08 14:45:40|639.01|635.01|638.83|634.83|639.06|635.06|638.81|634.81|23
1617893150000|2021-04-08 14:45:50|638.82|634.82|638.84|634.84|638.89|634.89|638.82|634.82|16
1617893160000|2021-04-08 14:46:00|638.83|634.83|638.84|634.84|638.84|634.84|638.8|634.8|13
1617893170000|2021-04-08 14:46:10|638.82|634.82|638.58|634.58|638.88|634.88|638.53|634.53|15
1617893180000|2021-04-08 14:46:20|638.57|634.57|638.68|634.68|638.8|634.8|638.56|634.56|22
1617893190000|2021-04-08 14:46:30|638.69|634.69|638.5|634.5|638.69|634.69|638.38|634.38|30
1617893200000|2021-04-08 14:46:40|638.48|634.48|638.17|634.17|638.48|634.48|638.16|634.16|27
1617893210000|2021-04-08 14:46:50|638.16|634.16|637.29|633.29|638.23|634.23|637.24|633.24|23
1617893220000|2021-04-08 14:47:00|637.28|633.28|637.31|633.31|637.31|633.31|637.04|633.04|27
1617893230000|2021-04-08 14:47:10|637.3|633.3|637.25|633.25|637.37|633.37|637.2|633.2|28
1617893240000|2021-04-08 14:47:20|637.21|633.21|637.12|633.12|637.27|633.27|637.11|633.11|17
1617893250000|2021-04-08 14:47:30|637.11|633.11|637.34|633.34|637.38|633.38|637.08|633.08|23
1617893260000|2021-04-08 14:47:40|637.33|633.33|637.36|633.36|637.36|633.36|637.32|633.32|20
1617893270000|2021-04-08 14:47:50|637.33|633.33|637.49|633.49|637.52|633.52|637.32|633.32|18
1617893280000|2021-04-08 14:48:00|637.44|633.44|637.74|633.74|637.82|633.82|637.43|633.43|27
1617893290000|2021-04-08 14:48:10|637.75|633.75|637.76|633.76|637.81|633.81|637.74|633.74|14
1617893300000|2021-04-08 14:48:20|637.75|633.75|637.76|633.76|637.77|633.77|637.7|633.7|14
1617893310000|2021-04-08 14:48:30|637.7|633.7|637.51|633.51|637.7|633.7|637.5|633.5|11
1617893320000|2021-04-08 14:48:40|637.5|633.5|637.53|633.53|637.53|633.53|637.5|633.5|9
1617893330000|2021-04-08 14:48:50|637.55|633.55|637.37|633.37|637.56|633.56|637.37|633.37|17
1617893340000|2021-04-08 14:49:00|637.38|633.38|636.88|632.88|637.38|633.38|636.87|632.87|18
1617893350000|2021-04-08 14:49:10|636.89|632.89|636.56|632.56|636.89|632.89|636.56|632.56|17
1617893360000|2021-04-08 14:49:20|636.55|632.55|636.35|632.35|636.56|632.56|636.35|632.35|15
1617893370000|2021-04-08 14:49:30|636.27|632.27|636.09|632.09|636.3|632.3|636.09|632.09|17
1617893380000|2021-04-08 14:49:40|636.04|632.04|636|632|636.04|632.04|636|632|3
1617893390000|2021-04-08 14:49:50|636.03|632.03|636.01|632.01|636.12|632.12|636|632|13
1617893400000|2021-04-08 14:50:00|636.04|632.04|635.86|631.86|636.08|632.08|635.86|631.86|10
1617893410000|2021-04-08 14:50:10|635.87|631.87|636.32|632.32|636.32|632.32|635.87|631.87|22
1617893420000|2021-04-08 14:50:20|636.33|632.33|636.41|632.41|636.5|632.5|635.91|631.91|10
1617893430000|2021-04-08 14:50:30|636.42|632.42|636.48|632.48|636.48|632.48|636.42|632.42|5
1617893440000|2021-04-08 14:50:40|636.49|632.49|636.25|632.25|636.54|632.54|636.24|632.24|21
1617893450000|2021-04-08 14:50:50|636.26|632.26|636.26|632.26|636.26|632.26|636.25|632.25|9
1617893460000|2021-04-08 14:51:00|636.25|632.25|636.25|632.25|636.26|632.26|636.24|632.24|9
1617893470000|2021-04-08 14:51:10|636.26|632.26|636.21|632.21|636.26|632.26|636.21|632.21|7
1617893480000|2021-04-08 14:51:20|636.2|632.2|636.17|632.17|636.2|632.2|636.14|632.14|15
1617893490000|2021-04-08 14:51:30|636.19|632.19|636.08|632.08|636.19|632.19|636.04|632.04|14
1617893500000|2021-04-08 14:51:40|636.07|632.07|636.05|632.05|636.09|632.09|636|632|14
1617893510000|2021-04-08 14:51:50|636.01|632.01|635.9|631.9|636.06|632.06|635.9|631.9|17
1617893520000|2021-04-08 14:52:00|635.89|631.89|635.88|631.88|635.9|631.9|635.87|631.87|13
1617893530000|2021-04-08 14:52:10|635.8|631.8|635.95|631.95|635.95|631.95|635.8|631.8|8
1617893540000|2021-04-08 14:52:20|635.98|631.98|636.02|632.02|636.08|632.08|635.97|631.97|8
1617893550000|2021-04-08 14:52:30|636.03|632.03|636|632|636.05|632.05|636|632|11
1617893560000|2021-04-08 14:52:40|635.97|631.97|635.94|631.94|635.97|631.97|635.94|631.94|7
1617893570000|2021-04-08 14:52:50|635.93|631.93|635.69|631.69|635.93|631.93|635.69|631.69|7
1617893590000|2021-04-08 14:53:10|635.74|631.74|635.66|631.66|635.84|631.84|635.66|631.66|16
1617893600000|2021-04-08 14:53:20|635.65|631.65|635.66|631.66|635.66|631.66|635.64|631.64|5
1617893610000|2021-04-08 14:53:30|635.64|631.64|635.82|631.82|635.84|631.84|635.64|631.64|11
1617893620000|2021-04-08 14:53:40|635.77|631.77|635.31|631.31|635.8|631.8|635.28|631.28|18
1617893630000|2021-04-08 14:53:50|635.32|631.32|635.31|631.31|635.35|631.35|635.31|631.31|12
1617893640000|2021-04-08 14:54:00|635.34|631.34|635.3|631.3|635.36|631.36|635.28|631.28|12
1617893650000|2021-04-08 14:54:10|635.14|631.14|635.14|631.14|635.17|631.17|635.1|631.1|20
1617893660000|2021-04-08 14:54:20|635.13|631.13|633.86|629.86|635.13|631.13|633.86|629.86|19
1617893670000|2021-04-08 14:54:30|633.68|629.68|633.5|629.5|633.96|629.96|633.4|629.4|25
1617893680000|2021-04-08 14:54:40|633.51|629.51|633.62|629.62|633.62|629.62|633.47|629.47|25
1617893690000|2021-04-08 14:54:50|633.65|629.65|633.79|629.79|633.84|629.84|633.57|629.57|24
1617893700000|2021-04-08 14:55:00|633.78|629.78|633.98|629.98|633.98|629.98|633.78|629.78|30
1617893710000|2021-04-08 14:55:10|633.97|629.97|634.65|630.65|634.65|630.65|633.94|629.94|29
1617893720000|2021-04-08 14:55:20|634.67|630.67|635.13|631.13|635.15|631.15|634.67|630.67|16
1617893730000|2021-04-08 14:55:30|635.15|631.15|635.1|631.1|635.29|631.29|635.1|631.1|25
1617893740000|2021-04-08 14:55:40|635.15|631.15|634.82|630.82|635.21|631.21|634.81|630.81|25
1617893750000|2021-04-08 14:55:50|634.83|630.83|634.8|630.8|634.95|630.95|634.8|630.8|26
1617893760000|2021-04-08 14:56:00|634.81|630.81|634.98|630.98|634.99|630.99|634.81|630.81|11
1617893770000|2021-04-08 14:56:10|635.02|631.02|635.14|631.14|635.25|631.25|635|631|18
1617893780000|2021-04-08 14:56:20|635.15|631.15|635.1|631.1|635.25|631.25|635.1|631.1|21
1617893790000|2021-04-08 14:56:30|635.11|631.11|635.04|631.04|635.12|631.12|635.04|631.04|18
1617893800000|2021-04-08 14:56:40|635.06|631.06|635.05|631.05|635.06|631.06|635.04|631.04|8
1617893810000|2021-04-08 14:56:50|635.06|631.06|634.91|630.91|635.06|631.06|634.79|630.79|17
1617893820000|2021-04-08 14:57:00|634.9|630.9|634.68|630.68|634.92|630.92|634.66|630.66|15
1617893830000|2021-04-08 14:57:10|634.65|630.65|634.66|630.66|634.66|630.66|634.65|630.65|8
1617893840000|2021-04-08 14:57:20|634.65|630.65|634.67|630.67|634.67|630.67|634.65|630.65|9
1617893850000|2021-04-08 14:57:30|634.68|630.68|634.38|630.38|634.7|630.7|634.36|630.36|20
1617893860000|2021-04-08 14:57:40|634.37|630.37|633.94|629.94|634.39|630.39|633.93|629.93|27
1617893870000|2021-04-08 14:57:50|633.95|629.95|633.85|629.85|633.95|629.95|633.84|629.84|22
1617893880000|2021-04-08 14:58:00|633.84|629.84|633.77|629.77|633.84|629.84|633.74|629.74|16
1617893890000|2021-04-08 14:58:10|633.79|629.79|634.24|630.24|634.34|630.34|633.79|629.79|33
1617893900000|2021-04-08 14:58:20|634.23|630.23|634.05|630.05|634.51|630.51|634.05|630.05|35
1617893910000|2021-04-08 14:58:30|634.01|630.01|633.77|629.77|634.01|630.01|633.7|629.7|23
1617893920000|2021-04-08 14:58:40|633.76|629.76|633.8|629.8|633.82|629.82|633.72|629.72|15
1617893930000|2021-04-08 14:58:50|633.82|629.82|633.74|629.74|633.82|629.82|633.74|629.74|18
1617893940000|2021-04-08 14:59:00|633.73|629.73|634.01|630.01|634.05|630.05|633.73|629.73|24
1617893950000|2021-04-08 14:59:10|634.07|630.07|633.91|629.91|634.07|630.07|633.9|629.9|22
1617893960000|2021-04-08 14:59:20|633.89|629.89|633.91|629.91|633.94|629.94|633.88|629.88|8
1617893970000|2021-04-08 14:59:30|633.93|629.93|633.98|629.98|633.98|629.98|633.88|629.88|20
1617893980000|2021-04-08 14:59:40|634|630|633.99|629.99|634|630|633.98|629.98|5
1617893990000|2021-04-08 14:59:50|634|630|634.14|630.14|634.14|630.14|633.99|629.99|18
1617894000000|2021-04-08 15:00:00|634.12|630.12|634.94|630.94|634.97|630.97|634.11|630.11|25
1617894010000|2021-04-08 15:00:10|634.97|630.97|634.52|630.52|635|631|634.52|630.52|25
1617894020000|2021-04-08 15:00:20|634.53|630.53|634.63|630.63|634.7|630.7|634.53|630.53|13
1617894030000|2021-04-08 15:00:30|634.66|630.66|634.86|630.86|634.86|630.86|634.63|630.63|14
1617894040000|2021-04-08 15:00:40|634.9|630.9|635.07|631.07|635.1|631.1|634.87|630.87|17
1617894050000|2021-04-08 15:00:50|635.1|631.1|635.46|631.46|635.46|631.46|635.1|631.1|16
1617894060000|2021-04-08 15:01:00|635.41|631.41|635.75|631.75|635.75|631.75|635.4|631.4|18
1617894070000|2021-04-08 15:01:10|635.78|631.78|635.84|631.84|635.84|631.84|635.78|631.78|4
1617894080000|2021-04-08 15:01:20|635.83|631.83|635.59|631.59|635.83|631.83|635.56|631.56|18
1617894090000|2021-04-08 15:01:30|635.61|631.61|635.45|631.45|635.72|631.72|635.45|631.45|16
1617894100000|2021-04-08 15:01:40|635.42|631.42|635.23|631.23|635.45|631.45|635.23|631.23|28
1617894110000|2021-04-08 15:01:50|635.24|631.24|634.82|630.82|635.26|631.26|634.73|630.73|26
1617894120000|2021-04-08 15:02:00|634.85|630.85|634.35|630.35|634.88|630.88|634.34|630.34|23
1617894130000|2021-04-08 15:02:10|634.27|630.27|634.01|630.01|634.3|630.3|634.01|630.01|28
1617894140000|2021-04-08 15:02:20|634|630|634.22|630.22|634.22|630.22|633.88|629.88|27
1617894150000|2021-04-08 15:02:30|634.28|630.28|634.56|630.56|634.56|630.56|634.24|630.24|28
1617894160000|2021-04-08 15:02:40|634.57|630.57|634.75|630.75|634.75|630.75|634.56|630.56|15
1617894170000|2021-04-08 15:02:50|634.74|630.74|634.62|630.62|634.79|630.79|634.5|630.5|17
1617894180000|2021-04-08 15:03:00|634.61|630.61|634.26|630.26|634.61|630.61|634.24|630.24|21
1617894190000|2021-04-08 15:03:10|634.24|630.24|634.42|630.42|634.46|630.46|634.18|630.18|27
1617894200000|2021-04-08 15:03:20|634.44|630.44|634.27|630.27|634.45|630.45|634.27|630.27|23
1617894210000|2021-04-08 15:03:30|634.15|630.15|634.34|630.34|634.35|630.35|634.14|630.14|24
1617894220000|2021-04-08 15:03:40|634.45|630.45|634.35|630.35|634.45|630.45|634.35|630.35|16
1617894230000|2021-04-08 15:03:50|634.44|630.44|634.38|630.38|634.45|630.45|634.34|630.34|26
1617894240000|2021-04-08 15:04:00|634.39|630.39|634.34|630.34|634.41|630.41|634.27|630.27|23
1617894250000|2021-04-08 15:04:10|634.33|630.33|634.15|630.15|634.34|630.34|634.11|630.11|18
1617894260000|2021-04-08 15:04:20|634.12|630.12|634.12|630.12|634.18|630.18|634.09|630.09|20
1617894270000|2021-04-08 15:04:30|634.09|630.09|633.98|629.98|634.14|630.14|633.98|629.98|26
1617894280000|2021-04-08 15:04:40|634|630|634.29|630.29|634.29|630.29|633.99|629.99|18
1617894290000|2021-04-08 15:04:50|634.3|630.3|634.49|630.49|634.54|630.54|634.3|630.3|22
1617894300000|2021-04-08 15:05:00|634.48|630.48|634.56|630.56|634.58|630.58|634.47|630.47|19
1617894310000|2021-04-08 15:05:10|634.57|630.57|634.41|630.41|634.57|630.57|634.31|630.31|14
1617894320000|2021-04-08 15:05:20|634.34|630.34|634.47|630.47|634.47|630.47|634.31|630.31|24
1617894330000|2021-04-08 15:05:30|634.5|630.5|634.98|630.98|634.98|630.98|634.48|630.48|21
1617894340000|2021-04-08 15:05:40|634.97|630.97|634.97|630.97|635|631|634.9|630.9|19
1617894350000|2021-04-08 15:05:50|634.96|630.96|634.94|630.94|634.98|630.98|634.92|630.92|12
1617894360000|2021-04-08 15:06:00|634.95|630.95|634.98|630.98|635.02|631.02|634.94|630.94|12
1617894370000|2021-04-08 15:06:10|634.99|630.99|634.86|630.86|635.01|631.01|634.85|630.85|19
1617894380000|2021-04-08 15:06:20|634.89|630.89|634.55|630.55|634.9|630.9|634.55|630.55|16
1617894390000|2021-04-08 15:06:30|634.58|630.58|634.58|630.58|634.59|630.59|634.56|630.56|10
1617894400000|2021-04-08 15:06:40|634.56|630.56|634.71|630.71|634.71|630.71|634.55|630.55|20
1617894410000|2021-04-08 15:06:50|634.78|630.78|635.06|631.06|635.06|631.06|634.77|630.77|27
1617894420000|2021-04-08 15:07:00|635.03|631.03|634.95|630.95|635.03|631.03|634.85|630.85|24
1617894430000|2021-04-08 15:07:10|634.94|630.94|634.97|630.97|634.97|630.97|634.92|630.92|18
1617894440000|2021-04-08 15:07:20|634.95|630.95|635.17|631.17|635.17|631.17|634.95|630.95|11
1617894460000|2021-04-08 15:07:40|635.18|631.18|635.3|631.3|635.3|631.3|635.18|631.18|4
1617894470000|2021-04-08 15:07:50|635.41|631.41|635.43|631.43|635.58|631.58|635.35|631.35|22
1617894480000|2021-04-08 15:08:00|635.48|631.48|635.49|631.49|635.52|631.52|635.44|631.44|22
1617894490000|2021-04-08 15:08:10|635.48|631.48|635.5|631.5|635.6|631.6|635.43|631.43|22
1617894500000|2021-04-08 15:08:20|635.49|631.49|635.46|631.46|635.55|631.55|635.43|631.43|21
1617894510000|2021-04-08 15:08:30|635.45|631.45|635.51|631.51|635.51|631.51|635.4|631.4|17
1617894520000|2021-04-08 15:08:40|635.5|631.5|635.65|631.65|635.68|631.68|635.49|631.49|16
1617894530000|2021-04-08 15:08:50|635.82|631.82|636.16|632.16|636.17|632.17|635.8|631.8|14
1617894540000|2021-04-08 15:09:00|636.15|632.15|635.82|631.82|636.18|632.18|635.82|631.82|24
1617894550000|2021-04-08 15:09:10|635.81|631.81|636.31|632.31|636.31|632.31|635.79|631.79|23
1617894560000|2021-04-08 15:09:20|636.32|632.32|636.25|632.25|636.34|632.34|636.23|632.23|15
1617894570000|2021-04-08 15:09:30|636.24|632.24|636.15|632.15|636.24|632.24|636.14|632.14|15
1617894580000|2021-04-08 15:09:40|636.16|632.16|636.24|632.24|636.24|632.24|636.08|632.08|15
1617894590000|2021-04-08 15:09:50|636.23|632.23|636.25|632.25|636.28|632.28|636.22|632.22|10
1617894600000|2021-04-08 15:10:00|636.26|632.26|636.27|632.27|636.3|632.3|636.25|632.25|13
1617894610000|2021-04-08 15:10:10|636.26|632.26|636.37|632.37|636.37|632.37|636.26|632.26|10
1617894620000|2021-04-08 15:10:20|636.35|632.35|636.3|632.3|636.37|632.37|636.22|632.22|15
1617894630000|2021-04-08 15:10:30|636.28|632.28|635.93|631.93|636.29|632.29|635.9|631.9|21
1617894640000|2021-04-08 15:10:40|635.83|631.83|635.82|631.82|635.85|631.85|635.82|631.82|5
1617894650000|2021-04-08 15:10:50|635.81|631.81|635.61|631.61|635.83|631.83|635.56|631.56|26
1617894660000|2021-04-08 15:11:00|635.62|631.62|635.47|631.47|635.62|631.62|635.44|631.44|17
1617894670000|2021-04-08 15:11:10|635.46|631.46|635.47|631.47|635.52|631.52|635.44|631.44|16
1617894680000|2021-04-08 15:11:20|635.45|631.45|635.29|631.29|635.47|631.47|635.29|631.29|18
1617894690000|2021-04-08 15:11:30|635.33|631.33|634.88|630.88|635.33|631.33|634.88|630.88|21
1617894700000|2021-04-08 15:11:40|634.89|630.89|634.57|630.57|634.89|630.89|634.57|630.57|16
1617894710000|2021-04-08 15:11:50|634.56|630.56|634.49|630.49|634.56|630.56|634.48|630.48|16
1617894720000|2021-04-08 15:12:00|634.51|630.51|634.74|630.74|634.74|630.74|634.49|630.49|24
1617894730000|2021-04-08 15:12:10|634.73|630.73|634.62|630.62|634.73|630.73|634.62|630.62|28
1617894740000|2021-04-08 15:12:20|634.64|630.64|634.63|630.63|634.67|630.67|634.61|630.61|18
1617894750000|2021-04-08 15:12:30|634.65|630.65|634.61|630.61|634.67|630.67|634.61|630.61|25
1617894760000|2021-04-08 15:12:40|634.63|630.63|634.56|630.56|634.65|630.65|634.54|630.54|18
1617894770000|2021-04-08 15:12:50|634.57|630.57|635.31|631.31|635.31|631.31|634.55|630.55|26
1617894780000|2021-04-08 15:13:00|635.32|631.32|635.44|631.44|635.45|631.45|635.28|631.28|24
1617894790000|2021-04-08 15:13:10|635.39|631.39|635.46|631.46|635.57|631.57|635.26|631.26|24
1617894800000|2021-04-08 15:13:20|635.43|631.43|635.42|631.42|635.46|631.46|635.34|631.34|21
1617894810000|2021-04-08 15:13:30|635.35|631.35|635.72|631.72|635.75|631.75|635.3|631.3|24
1617894820000|2021-04-08 15:13:40|635.73|631.73|635.73|631.73|635.74|631.74|635.72|631.72|11
1617894830000|2021-04-08 15:13:50|635.69|631.69|635.55|631.55|635.73|631.73|635.55|631.55|13
1617894840000|2021-04-08 15:14:00|635.56|631.56|635.5|631.5|635.6|631.6|635.5|631.5|17
1617894850000|2021-04-08 15:14:10|635.49|631.49|635.28|631.28|635.49|631.49|635.28|631.28|23
1617894860000|2021-04-08 15:14:20|635.27|631.27|635.21|631.21|635.33|631.33|635.21|631.21|24
1617894870000|2021-04-08 15:14:30|635.22|631.22|635.37|631.37|635.38|631.38|635.18|631.18|24
1617894880000|2021-04-08 15:14:40|635.36|631.36|635.45|631.45|635.45|631.45|635.35|631.35|12
1617894890000|2021-04-08 15:14:50|635.44|631.44|635.4|631.4|635.44|631.44|635.32|631.32|10
1617894900000|2021-04-08 15:15:00|635.42|631.42|635.5|631.5|635.5|631.5|635.41|631.41|29
1617894910000|2021-04-08 15:15:10|635.51|631.51|635.57|631.57|635.66|631.66|635.5|631.5|11
1617894920000|2021-04-08 15:15:20|635.61|631.61|635.72|631.72|635.74|631.74|635.61|631.61|14
1617894930000|2021-04-08 15:15:30|635.71|631.71|635.69|631.69|635.73|631.73|635.65|631.65|19
1617894940000|2021-04-08 15:15:40|635.66|631.66|635.67|631.67|635.68|631.68|635.65|631.65|6
1617894950000|2021-04-08 15:15:50|635.65|631.65|635.99|631.99|636|632|635.65|631.65|17
1617894960000|2021-04-08 15:16:00|636|632|636.23|632.23|636.23|632.23|636|632|11
1617894970000|2021-04-08 15:16:10|636.21|632.21|636.22|632.22|636.22|632.22|636.19|632.19|5
1617894980000|2021-04-08 15:16:20|636.21|632.21|636.25|632.25|636.34|632.34|636.13|632.13|22
1617894990000|2021-04-08 15:16:30|636.26|632.26|636.27|632.27|636.33|632.33|636.15|632.15|29
1617895000000|2021-04-08 15:16:40|636.28|632.28|636.3|632.3|636.35|632.35|636.26|632.26|16
1617895010000|2021-04-08 15:16:50|636.29|632.29|636.12|632.12|636.3|632.3|636.12|632.12|22
1617895020000|2021-04-08 15:17:00|636.14|632.14|636.31|632.31|636.31|632.31|636.14|632.14|13
1617895030000|2021-04-08 15:17:10|636.3|632.3|636.27|632.27|636.31|632.31|636.15|632.15|15
1617895040000|2021-04-08 15:17:20|636.29|632.29|636.32|632.32|636.32|632.32|636.09|632.09|12
1617895050000|2021-04-08 15:17:30|636.33|632.33|636.33|632.33|636.34|632.34|636.28|632.28|17
1617895060000|2021-04-08 15:17:40|636.36|632.36|636.21|632.21|636.43|632.43|636.04|632.04|19
1617895070000|2021-04-08 15:17:50|636.22|632.22|636.21|632.21|636.23|632.23|636.07|632.07|15
1617895080000|2021-04-08 15:18:00|636.2|632.2|636.28|632.28|636.31|632.31|636.2|632.2|29
1617895090000|2021-04-08 15:18:10|636.22|632.22|636.19|632.19|636.26|632.26|636.19|632.19|23
1617895100000|2021-04-08 15:18:20|636.18|632.18|636.16|632.16|636.21|632.21|636.1|632.1|27
1617895110000|2021-04-08 15:18:30|636.18|632.18|636.08|632.08|636.18|632.18|636.07|632.07|19
1617895120000|2021-04-08 15:18:40|636.09|632.09|636.07|632.07|636.11|632.11|636.03|632.03|19
1617895130000|2021-04-08 15:18:50|636.06|632.06|636.1|632.1|636.1|632.1|636.04|632.04|13
1617895140000|2021-04-08 15:19:00|636.09|632.09|636.04|632.04|636.12|632.12|636.03|632.03|12
1617895150000|2021-04-08 15:19:10|636.06|632.06|636.07|632.07|636.18|632.18|636.02|632.02|26
1617895160000|2021-04-08 15:19:20|636.08|632.08|635.81|631.81|636.08|632.08|635.81|631.81|13
1617895170000|2021-04-08 15:19:30|635.82|631.82|635.78|631.78|635.82|631.82|635.74|631.74|12
1617895180000|2021-04-08 15:19:40|635.77|631.77|635.93|631.93|635.94|631.94|635.77|631.77|18
1617895190000|2021-04-08 15:19:50|635.94|631.94|636.18|632.18|636.21|632.21|635.93|631.93|14
1617895200000|2021-04-08 15:20:00|636.19|632.19|636.35|632.35|636.35|632.35|636.19|632.19|7
1617895210000|2021-04-08 15:20:10|636.44|632.44|636.53|632.53|636.55|632.55|636.44|632.44|14
1617895220000|2021-04-08 15:20:20|636.76|632.76|636.84|632.84|636.84|632.84|636.65|632.65|15
1617895230000|2021-04-08 15:20:30|636.83|632.83|637.5|633.5|637.5|633.5|636.83|632.83|17
1617895240000|2021-04-08 15:20:40|637.51|633.51|637.57|633.57|637.76|633.76|637.51|633.51|16
1617895250000|2021-04-08 15:20:50|637.58|633.58|637.64|633.64|637.75|633.75|637.48|633.48|22
1617895260000|2021-04-08 15:21:00|637.63|633.63|637.79|633.79|637.86|633.86|637.63|633.63|24
1617895270000|2021-04-08 15:21:10|637.8|633.8|637.47|633.47|637.8|633.8|637.44|633.44|27
1617895280000|2021-04-08 15:21:20|637.48|633.48|637.66|633.66|637.66|633.66|637.35|633.35|24
1617895290000|2021-04-08 15:21:30|637.67|633.67|637.55|633.55|637.91|633.91|637.55|633.55|36
1617895300000|2021-04-08 15:21:40|637.57|633.57|637.57|633.57|637.76|633.76|637.54|633.54|29
1617895310000|2021-04-08 15:21:50|637.61|633.61|637.49|633.49|637.7|633.7|637.47|633.47|25
1617895320000|2021-04-08 15:22:00|637.44|633.44|637.59|633.59|637.59|633.59|637.26|633.26|26
1617895330000|2021-04-08 15:22:10|637.58|633.58|637.85|633.85|637.91|633.91|637.57|633.57|26
1617895340000|2021-04-08 15:22:20|637.89|633.89|637.91|633.91|638.02|634.02|637.89|633.89|19
1617895350000|2021-04-08 15:22:30|637.92|633.92|637.92|633.92|637.92|633.92|637.88|633.88|11
1617895360000|2021-04-08 15:22:40|638.01|634.01|637.96|633.96|638.07|634.07|637.96|633.96|25
1617895370000|2021-04-08 15:22:50|637.94|633.94|638|634|638|634|637.94|633.94|12
1617895380000|2021-04-08 15:23:00|637.97|633.97|638.19|634.19|638.19|634.19|637.86|633.86|24
1617895390000|2021-04-08 15:23:10|638.2|634.2|638.33|634.33|638.4|634.4|638.2|634.2|14
1617895400000|2021-04-08 15:23:20|638.36|634.36|638.26|634.26|638.36|634.36|638.22|634.22|16
1617895410000|2021-04-08 15:23:30|638.27|634.27|638.26|634.26|638.27|634.27|638.25|634.25|6
1617895420000|2021-04-08 15:23:40|638.27|634.27|638.29|634.29|638.29|634.29|638.25|634.25|9
1617895430000|2021-04-08 15:23:50|638.28|634.28|638.34|634.34|638.35|634.35|638.28|634.28|10
1617895440000|2021-04-08 15:24:00|638.33|634.33|638.25|634.25|638.33|634.33|638.22|634.22|17
1617895450000|2021-04-08 15:24:10|638.22|634.22|638.24|634.24|638.27|634.27|638.22|634.22|14
1617895460000|2021-04-08 15:24:20|638.29|634.29|638.2|634.2|638.34|634.34|638.2|634.2|11
1617895470000|2021-04-08 15:24:30|638.21|634.21|638.24|634.24|638.27|634.27|638.19|634.19|15
1617895480000|2021-04-08 15:24:40|638.23|634.23|638.25|634.25|638.25|634.25|638.23|634.23|17
1617895490000|2021-04-08 15:24:50|638.24|634.24|638.33|634.33|638.36|634.36|638.24|634.24|18
1617895500000|2021-04-08 15:25:00|638.32|634.32|638.26|634.26|638.35|634.35|638.25|634.25|22
1617895510000|2021-04-08 15:25:10|638.24|634.24|638.08|634.08|638.24|634.24|638.08|634.08|15
1617895520000|2021-04-08 15:25:20|638.03|634.03|637.85|633.85|638.03|634.03|637.75|633.75|30
1617895530000|2021-04-08 15:25:30|637.82|633.82|638.18|634.18|638.18|634.18|637.8|633.8|24
1617895540000|2021-04-08 15:25:40|638.17|634.17|637.87|633.87|638.18|634.18|637.83|633.83|32
1617895550000|2021-04-08 15:25:50|637.88|633.88|637.88|633.88|637.89|633.89|637.85|633.85|19
1617895560000|2021-04-08 15:26:00|637.87|633.87|637.92|633.92|638.01|634.01|637.78|633.78|25
1617895570000|2021-04-08 15:26:10|637.9|633.9|637.94|633.94|637.94|633.94|637.59|633.59|34
1617895580000|2021-04-08 15:26:20|638.02|634.02|637.55|633.55|638.02|634.02|637.55|633.55|23
1617895590000|2021-04-08 15:26:30|637.53|633.53|637.14|633.14|637.53|633.53|637.12|633.12|27
1617895600000|2021-04-08 15:26:40|637.13|633.13|636.21|632.21|637.15|633.15|636.21|632.21|28
1617895610000|2021-04-08 15:26:50|636.25|632.25|636.35|632.35|636.35|632.35|636.19|632.19|23
1617895620000|2021-04-08 15:27:00|636.37|632.37|636.54|632.54|636.55|632.55|636.37|632.37|14
1617895630000|2021-04-08 15:27:10|636.55|632.55|636.43|632.43|636.56|632.56|636.42|632.42|24
1617895640000|2021-04-08 15:27:20|636.45|632.45|636.26|632.26|636.45|632.45|636.26|632.26|21
1617895650000|2021-04-08 15:27:30|636.25|632.25|636.23|632.23|636.29|632.29|636.21|632.21|24
1617895660000|2021-04-08 15:27:40|636.25|632.25|636.15|632.15|636.25|632.25|635.96|631.96|29
1617895670000|2021-04-08 15:27:50|636.17|632.17|636.11|632.11|636.19|632.19|635.97|631.97|28
1617895680000|2021-04-08 15:28:00|636.08|632.08|636.42|632.42|636.48|632.48|636.08|632.08|34
1617895690000|2021-04-08 15:28:10|636.4|632.4|636.81|632.81|636.81|632.81|636.4|632.4|27
1617895700000|2021-04-08 15:28:20|636.82|632.82|637.06|633.06|637.31|633.31|636.82|632.82|24
1617895710000|2021-04-08 15:28:30|637.24|633.24|637.18|633.18|637.32|633.32|637.1|633.1|22
1617895720000|2021-04-08 15:28:40|637.2|633.2|637.19|633.19|637.23|633.23|637.02|633.02|22
1617895730000|2021-04-08 15:28:50|637.2|633.2|637.14|633.14|637.2|633.2|637.12|633.12|16
1617895740000|2021-04-08 15:29:00|637.18|633.18|636.62|632.62|637.19|633.19|636.54|632.54|22
1617895750000|2021-04-08 15:29:10|636.69|632.69|636.27|632.27|636.69|632.69|636.27|632.27|32
1617895760000|2021-04-08 15:29:20|636.25|632.25|636.66|632.66|636.7|632.7|636.25|632.25|20
1617895770000|2021-04-08 15:29:30|636.69|632.69|636.08|632.08|636.69|632.69|636.08|632.08|31
1617895780000|2021-04-08 15:29:40|636.09|632.09|635.98|631.98|636.19|632.19|635.96|631.96|29
1617895790000|2021-04-08 15:29:50|635.99|631.99|635.91|631.91|636.1|632.1|635.91|631.91|18
1617895800000|2021-04-08 15:30:00|635.95|631.95|635.9|631.9|635.95|631.95|635.89|631.89|10
1617895810000|2021-04-08 15:30:10|635.91|631.91|635.9|631.9|635.91|631.91|635.85|631.85|23
1617895820000|2021-04-08 15:30:20|635.91|631.91|635.93|631.93|635.93|631.93|635.88|631.88|14
1617895830000|2021-04-08 15:30:30|635.91|631.91|636.05|632.05|636.25|632.25|635.91|631.91|32
1617895840000|2021-04-08 15:30:40|636.04|632.04|635.89|631.89|636.04|632.04|635.89|631.89|22
1617895850000|2021-04-08 15:30:50|635.88|631.88|635.77|631.77|635.89|631.89|635.77|631.77|17
1617895860000|2021-04-08 15:31:00|635.78|631.78|636.09|632.09|636.16|632.16|635.77|631.77|27
1617895870000|2021-04-08 15:31:10|636.16|632.16|636.42|632.42|636.44|632.44|636.06|632.06|26
1617895880000|2021-04-08 15:31:20|636.36|632.36|636.36|632.36|636.43|632.43|636.36|632.36|18
1617895890000|2021-04-08 15:31:30|636.37|632.37|636.55|632.55|636.55|632.55|636.37|632.37|25
1617895900000|2021-04-08 15:31:40|636.57|632.57|636.54|632.54|636.59|632.59|636.35|632.35|26
1617895910000|2021-04-08 15:31:50|636.53|632.53|636.67|632.67|636.9|632.9|636.53|632.53|28
1617895920000|2021-04-08 15:32:00|636.68|632.68|636.63|632.63|636.68|632.68|636.59|632.59|9
1617895930000|2021-04-08 15:32:10|636.64|632.64|636.76|632.76|636.76|632.76|636.36|632.36|21
1617895940000|2021-04-08 15:32:20|636.74|632.74|636.62|632.62|636.81|632.81|636.44|632.44|24
1617895950000|2021-04-08 15:32:30|636.59|632.59|636.46|632.46|636.72|632.72|636.46|632.46|17
1617895960000|2021-04-08 15:32:40|636.48|632.48|636.48|632.48|636.52|632.52|636.37|632.37|21
1617895970000|2021-04-08 15:32:50|636.45|632.45|636.5|632.5|636.54|632.54|636.45|632.45|19
1617895980000|2021-04-08 15:33:00|636.49|632.49|636.84|632.84|636.84|632.84|636.47|632.47|18
1617895990000|2021-04-08 15:33:10|636.9|632.9|637.02|633.02|637.08|633.08|636.9|632.9|15
1617896000000|2021-04-08 15:33:20|637.01|633.01|636.85|632.85|637.03|633.03|636.85|632.85|19
1617896010000|2021-04-08 15:33:30|636.86|632.86|637.09|633.09|637.09|633.09|636.86|632.86|16
1617896020000|2021-04-08 15:33:40|637.11|633.11|637.06|633.06|637.12|633.12|637.05|633.05|19
1617896030000|2021-04-08 15:33:50|637.05|633.05|637.03|633.03|637.07|633.07|636.93|632.93|17
1617896040000|2021-04-08 15:34:00|637.02|633.02|637.02|633.02|637.05|633.05|636.98|632.98|23
1617896050000|2021-04-08 15:34:10|636.96|632.96|637.45|633.45|637.45|633.45|636.96|632.96|19
1617896060000|2021-04-08 15:34:20|637.48|633.48|637.44|633.44|637.48|633.48|637.34|633.34|20
1617896070000|2021-04-08 15:34:30|637.46|633.46|637.44|633.44|637.47|633.47|637.42|633.42|9
1617896080000|2021-04-08 15:34:40|637.41|633.41|637.45|633.45|637.48|633.48|637.41|633.41|15
1617896090000|2021-04-08 15:34:50|637.47|633.47|637.49|633.49|637.5|633.5|637.36|633.36|16
1617896100000|2021-04-08 15:35:00|637.47|633.47|637.6|633.6|637.62|633.62|637.47|633.47|16
1617896110000|2021-04-08 15:35:10|637.62|633.62|638.18|634.18|638.18|634.18|637.6|633.6|17
1617896120000|2021-04-08 15:35:20|638.19|634.19|638.69|634.69|638.7|634.7|638.1|634.1|23
1617896130000|2021-04-08 15:35:30|638.7|634.7|638.79|634.79|638.8|634.8|638.7|634.7|3
1617896140000|2021-04-08 15:35:40|638.82|634.82|639|635|639.02|635.02|638.82|634.82|11
1617896150000|2021-04-08 15:35:50|639.04|635.04|639.47|635.47|639.47|635.47|639.01|635.01|15
1617896160000|2021-04-08 15:36:00|639.49|635.49|639.18|635.18|639.49|635.49|639.11|635.11|18
1617896170000|2021-04-08 15:36:10|639.25|635.25|638.65|634.65|639.27|635.27|638.65|634.65|22
1617896180000|2021-04-08 15:36:20|638.63|634.63|638.7|634.7|638.77|634.77|638.41|634.41|28
1617896190000|2021-04-08 15:36:30|638.71|634.71|638.61|634.61|638.76|634.76|638.54|634.54|21
1617896200000|2021-04-08 15:36:40|638.62|634.62|638.39|634.39|638.7|634.7|638.32|634.32|28
1617896210000|2021-04-08 15:36:50|638.4|634.4|638.38|634.38|638.4|634.4|638.35|634.35|12
1617896220000|2021-04-08 15:37:00|638.49|634.49|638.41|634.41|638.57|634.57|638.41|634.41|22
1617896230000|2021-04-08 15:37:10|638.44|634.44|638.27|634.27|638.49|634.49|638.13|634.13|25
1617896240000|2021-04-08 15:37:20|638.33|634.33|638.52|634.52|638.52|634.52|638.33|634.33|20
1617896250000|2021-04-08 15:37:30|638.5|634.5|638.73|634.73|638.73|634.73|638.49|634.49|21
1617896260000|2021-04-08 15:37:40|638.78|634.78|638.43|634.43|638.81|634.81|638.42|634.42|23
1617896270000|2021-04-08 15:37:50|638.37|634.37|638.25|634.25|638.37|634.37|638.25|634.25|26
1617896280000|2021-04-08 15:38:00|638.22|634.22|638.12|634.12|638.25|634.25|637.8|633.8|32
1617896290000|2021-04-08 15:38:10|638.1|634.1|638.1|634.1|638.16|634.16|638.03|634.03|24
1617896300000|2021-04-08 15:38:20|638.11|634.11|638.22|634.22|638.42|634.42|638.11|634.11|26
1617896310000|2021-04-08 15:38:30|638.25|634.25|638.22|634.22|638.31|634.31|638.21|634.21|19
1617896320000|2021-04-08 15:38:40|638.23|634.23|637.94|633.94|638.24|634.24|637.83|633.83|19
1617896330000|2021-04-08 15:38:50|637.9|633.9|637.82|633.82|637.91|633.91|637.73|633.73|30
1617896340000|2021-04-08 15:39:00|637.84|633.84|638.17|634.17|638.18|634.18|637.84|633.84|23
1617896350000|2021-04-08 15:39:10|638.18|634.18|637.94|633.94|638.21|634.21|637.94|633.94|23
1617896360000|2021-04-08 15:39:20|637.88|633.88|638.11|634.11|638.16|634.16|637.74|633.74|33
1617896370000|2021-04-08 15:39:30|637.93|633.93|637.71|633.71|637.96|633.96|637.69|633.69|29
1617896380000|2021-04-08 15:39:40|637.64|633.64|637.4|633.4|637.76|633.76|637.3|633.3|32
1617896390000|2021-04-08 15:39:50|637.41|633.41|637.35|633.35|637.69|633.69|637.35|633.35|35
1617896400000|2021-04-08 15:40:00|637.36|633.36|637.28|633.28|637.4|633.4|637.15|633.15|25
1617896410000|2021-04-08 15:40:10|637.32|633.32|637.68|633.68|637.72|633.72|637.25|633.25|24
1617896420000|2021-04-08 15:40:20|637.7|633.7|637.84|633.84|637.92|633.92|637.7|633.7|24
1617896430000|2021-04-08 15:40:30|637.9|633.9|637.94|633.94|638.09|634.09|637.78|633.78|28
1617896440000|2021-04-08 15:40:40|637.93|633.93|637.77|633.77|637.93|633.93|637.63|633.63|24
1617896450000|2021-04-08 15:40:50|637.83|633.83|637.75|633.75|637.85|633.85|637.74|633.74|18
1617896460000|2021-04-08 15:41:00|637.76|633.76|637.77|633.77|637.78|633.78|637.7|633.7|19
1617896470000|2021-04-08 15:41:10|637.78|633.78|637.78|633.78|637.78|633.78|637.71|633.71|19
1617896480000|2021-04-08 15:41:20|637.79|633.79|637.68|633.68|637.79|633.79|637.66|633.66|21
1617896490000|2021-04-08 15:41:30|637.71|633.71|637.69|633.69|637.79|633.79|637.63|633.63|17
1617896500000|2021-04-08 15:41:40|637.77|633.77|637.76|633.76|637.83|633.83|637.7|633.7|23
1617896510000|2021-04-08 15:41:50|637.81|633.81|637.78|633.78|637.83|633.83|637.69|633.69|23
1617896520000|2021-04-08 15:42:00|637.84|633.84|637.89|633.89|637.93|633.93|637.82|633.82|24
1617896530000|2021-04-08 15:42:10|637.9|633.9|637.81|633.81|637.9|633.9|637.69|633.69|25
1617896540000|2021-04-08 15:42:20|637.87|633.87|637.89|633.89|637.89|633.89|637.79|633.79|14
1617896550000|2021-04-08 15:42:30|637.82|633.82|637.82|633.82|637.86|633.86|637.73|633.73|25
1617896560000|2021-04-08 15:42:40|637.85|633.85|637.82|633.82|637.85|633.85|637.76|633.76|30
1617896570000|2021-04-08 15:42:50|637.86|633.86|637.8|633.8|637.88|633.88|637.76|633.76|25
1617896580000|2021-04-08 15:43:00|637.78|633.78|637.82|633.82|637.82|633.82|637.78|633.78|16
1617896590000|2021-04-08 15:43:10|637.83|633.83|637.82|633.82|637.83|633.83|637.81|633.81|5
1617896600000|2021-04-08 15:43:20|637.81|633.81|637.84|633.84|637.86|633.86|637.81|633.81|9
1617896610000|2021-04-08 15:43:30|637.85|633.85|637.82|633.82|637.85|633.85|637.66|633.66|3
1617896620000|2021-04-08 15:43:40|637.8|633.8|637.81|633.81|637.83|633.83|637.8|633.8|5
1617896630000|2021-04-08 15:43:50|637.78|633.78|637.78|633.78|637.78|633.78|637.78|633.78|1
1617896640000|2021-04-08 15:44:00|637.79|633.79|637.45|633.45|637.8|633.8|637.45|633.45|13
1617896650000|2021-04-08 15:44:10|637.41|633.41|637.34|633.34|637.41|633.41|637.18|633.18|27
1617896660000|2021-04-08 15:44:20|637.37|633.37|637.52|633.52|637.53|633.53|637.37|633.37|23
1617896670000|2021-04-08 15:44:30|637.5|633.5|637.34|633.34|637.54|633.54|637.31|633.31|27
1617896680000|2021-04-08 15:44:40|637.33|633.33|637.43|633.43|637.43|633.43|637.33|633.33|20
1617896690000|2021-04-08 15:44:50|637.44|633.44|637.39|633.39|637.44|633.44|637.13|633.13|30
1617896700000|2021-04-08 15:45:00|637.4|633.4|637.34|633.34|637.5|633.5|637.33|633.33|21
1617896710000|2021-04-08 15:45:10|637.39|633.39|637.43|633.43|637.5|633.5|637.38|633.38|18
1617896720000|2021-04-08 15:45:20|637.44|633.44|637.54|633.54|637.58|633.58|637.42|633.42|25
1617896730000|2021-04-08 15:45:30|637.55|633.55|637.54|633.54|637.56|633.56|637.53|633.53|10
1617896740000|2021-04-08 15:45:40|637.53|633.53|637.45|633.45|637.54|633.54|637.39|633.39|18
1617896750000|2021-04-08 15:45:50|637.44|633.44|637.66|633.66|637.66|633.66|637.42|633.42|20
1617896760000|2021-04-08 15:46:00|637.63|633.63|637.74|633.74|637.74|633.74|637.63|633.63|12
1617896770000|2021-04-08 15:46:10|637.75|633.75|638.32|634.32|638.32|634.32|637.75|633.75|23
1617896780000|2021-04-08 15:46:20|638.31|634.31|638.44|634.44|638.47|634.47|638.28|634.28|20
1617896790000|2021-04-08 15:46:30|638.45|634.45|638.71|634.71|638.74|634.74|638.42|634.42|9
1617896800000|2021-04-08 15:46:40|638.72|634.72|638.67|634.67|638.72|634.72|638.66|634.66|5
1617896810000|2021-04-08 15:46:50|638.68|634.68|638.45|634.45|638.73|634.73|638.4|634.4|17
1617896820000|2021-04-08 15:47:00|638.46|634.46|638.45|634.45|638.54|634.54|638.43|634.43|23
1617896830000|2021-04-08 15:47:10|638.47|634.47|638.3|634.3|638.48|634.48|638.24|634.24|23
1617896840000|2021-04-08 15:47:20|638.24|634.24|638.23|634.23|638.28|634.28|638.21|634.21|21
1617896850000|2021-04-08 15:47:30|638.22|634.22|637.96|633.96|638.25|634.25|637.96|633.96|18
1617896860000|2021-04-08 15:47:40|637.93|633.93|638.03|634.03|638.23|634.23|637.93|633.93|19
1617896870000|2021-04-08 15:47:50|638.04|634.04|637.95|633.95|638.08|634.08|637.93|633.93|18
1617896880000|2021-04-08 15:48:00|637.94|633.94|637.97|633.97|637.98|633.98|637.92|633.92|17
1617896890000|2021-04-08 15:48:10|637.98|633.98|638.05|634.05|638.07|634.07|637.97|633.97|9
1617896900000|2021-04-08 15:48:20|638.04|634.04|637.97|633.97|638.04|634.04|637.95|633.95|12
1617896910000|2021-04-08 15:48:30|637.98|633.98|638.19|634.19|638.21|634.21|637.95|633.95|18
1617896920000|2021-04-08 15:48:40|638.2|634.2|638.22|634.22|638.28|634.28|638.18|634.18|13
1617896930000|2021-04-08 15:48:50|638.23|634.23|638.3|634.3|638.31|634.31|638.18|634.18|20
1617896940000|2021-04-08 15:49:00|638.31|634.31|638.39|634.39|638.39|634.39|638.27|634.27|14
1617896950000|2021-04-08 15:49:10|638.4|634.4|638.45|634.45|638.6|634.6|638.4|634.4|15
1617896960000|2021-04-08 15:49:20|638.46|634.46|638.52|634.52|638.56|634.56|638.46|634.46|14
1617896970000|2021-04-08 15:49:30|638.54|634.54|638.6|634.6|638.62|634.62|638.54|634.54|18
1617896980000|2021-04-08 15:49:40|638.61|634.61|638.16|634.16|638.61|634.61|638.16|634.16|23
1617896990000|2021-04-08 15:49:50|638.15|634.15|638.01|634.01|638.15|634.15|638.01|634.01|7
1617897000000|2021-04-08 15:50:00|637.89|633.89|638.05|634.05|638.06|634.06|637.87|633.87|19
1617897010000|2021-04-08 15:50:10|638.03|634.03|638.04|634.04|638.07|634.07|638.01|634.01|15
1617897020000|2021-04-08 15:50:20|637.96|633.96|637.86|633.86|638.01|634.01|637.74|633.74|21
1617897030000|2021-04-08 15:50:30|637.94|633.94|637.87|633.87|638|634|637.86|633.86|27
1617897040000|2021-04-08 15:50:40|637.88|633.88|637.86|633.86|637.89|633.89|637.82|633.82|19
1617897050000|2021-04-08 15:50:50|637.87|633.87|637.88|633.88|637.89|633.89|637.82|633.82|23
1617897060000|2021-04-08 15:51:00|637.81|633.81|637.86|633.86|637.91|633.91|637.81|633.81|21
1617897070000|2021-04-08 15:51:10|637.87|633.87|637.99|633.99|638|634|637.85|633.85|15
1617897080000|2021-04-08 15:51:20|638.01|634.01|638.17|634.17|638.17|634.17|638.01|634.01|11
1617897090000|2021-04-08 15:51:30|638.23|634.23|638.25|634.25|638.31|634.31|638.21|634.21|17
1617897100000|2021-04-08 15:51:40|638.24|634.24|638.37|634.37|638.37|634.37|638.23|634.23|21
1617897110000|2021-04-08 15:51:50|638.47|634.47|638.6|634.6|638.61|634.61|638.25|634.25|28
1617897120000|2021-04-08 15:52:00|638.61|634.61|639.13|635.13|639.13|635.13|638.54|634.54|27
1617897130000|2021-04-08 15:52:10|639.1|635.1|639.86|635.86|640.13|636.13|638.97|634.97|34
1617897140000|2021-04-08 15:52:20|639.87|635.87|639.55|635.55|639.87|635.87|639.45|635.45|28
1617897150000|2021-04-08 15:52:30|639.57|635.57|639.5|635.5|639.61|635.61|639.42|635.42|34
1617897160000|2021-04-08 15:52:40|639.53|635.53|639.4|635.4|639.58|635.58|639.33|635.33|25
1617897170000|2021-04-08 15:52:50|639.39|635.39|639.12|635.12|639.39|635.39|639.09|635.09|15
1617897180000|2021-04-08 15:53:00|639.09|635.09|639.06|635.06|639.14|635.14|639.06|635.06|12
1617897190000|2021-04-08 15:53:10|639.05|635.05|639.04|635.04|639.07|635.07|639.03|635.03|14
1617897200000|2021-04-08 15:53:20|639.06|635.06|639.38|635.38|639.43|635.43|639.06|635.06|30
1617897210000|2021-04-08 15:53:30|639.39|635.39|639.33|635.33|639.43|635.43|639.31|635.31|27
1617897220000|2021-04-08 15:53:40|639.35|635.35|639.38|635.38|639.58|635.58|639.33|635.33|22
1617897230000|2021-04-08 15:53:50|639.36|635.36|639.36|635.36|639.37|635.37|639.24|635.24|24
1617897240000|2021-04-08 15:54:00|639.37|635.37|639.38|635.38|639.46|635.46|639.3|635.3|24
1617897250000|2021-04-08 15:54:10|639.33|635.33|638.99|634.99|639.33|635.33|638.88|634.88|33
1617897260000|2021-04-08 15:54:20|639.01|635.01|638.81|634.81|639.01|635.01|638.7|634.7|26
1617897270000|2021-04-08 15:54:30|638.8|634.8|638.32|634.32|638.8|634.8|638.13|634.13|26
1617897280000|2021-04-08 15:54:40|638.33|634.33|638.15|634.15|638.33|634.33|638.14|634.14|18
1617897290000|2021-04-08 15:54:50|638.17|634.17|638.27|634.27|638.27|634.27|638.17|634.17|24
1617897300000|2021-04-08 15:55:00|638.26|634.26|638.15|634.15|638.38|634.38|638.14|634.14|18
1617897310000|2021-04-08 15:55:10|638.25|634.25|638.17|634.17|638.29|634.29|638.05|634.05|23
1617897320000|2021-04-08 15:55:20|638.18|634.18|638.28|634.28|638.28|634.28|638.08|634.08|20
1617897330000|2021-04-08 15:55:30|638.29|634.29|638.67|634.67|638.68|634.68|638.29|634.29|22
1617897340000|2021-04-08 15:55:40|638.68|634.68|638.71|634.71|638.79|634.79|638.62|634.62|30
1617897350000|2021-04-08 15:55:50|638.73|634.73|638.58|634.58|638.73|634.73|638.57|634.57|20
1617897360000|2021-04-08 15:56:00|638.59|634.59|638.52|634.52|638.61|634.61|638.5|634.5|15
1617897370000|2021-04-08 15:56:10|638.6|634.6|638.45|634.45|638.61|634.61|638.45|634.45|15
1617897380000|2021-04-08 15:56:20|638.43|634.43|638.29|634.29|638.48|634.48|638.29|634.29|18
1617897390000|2021-04-08 15:56:30|638.31|634.31|638.15|634.15|638.31|634.31|638.15|634.15|21
1617897400000|2021-04-08 15:56:40|638.16|634.16|638.19|634.19|638.27|634.27|638.12|634.12|24
1617897410000|2021-04-08 15:56:50|638.2|634.2|638.14|634.14|638.21|634.21|638.06|634.06|21
1617897420000|2021-04-08 15:57:00|638.3|634.3|638.33|634.33|638.61|634.61|638.3|634.3|23
1617897430000|2021-04-08 15:57:10|638.34|634.34|638.26|634.26|638.47|634.47|638.24|634.24|23
1617897440000|2021-04-08 15:57:20|638.24|634.24|638.15|634.15|638.32|634.32|638.15|634.15|15
1617897450000|2021-04-08 15:57:30|638.14|634.14|638.07|634.07|638.14|634.14|638.07|634.07|17
1617897460000|2021-04-08 15:57:40|638.08|634.08|638.14|634.14|638.14|634.14|638.08|634.08|10
1617897470000|2021-04-08 15:57:50|638.16|634.16|638.1|634.1|638.16|634.16|638.06|634.06|10
1617897480000|2021-04-08 15:58:00|638.11|634.11|638.24|634.24|638.25|634.25|638.1|634.1|17
1617897490000|2021-04-08 15:58:10|638.22|634.22|638.21|634.21|638.25|634.25|638.21|634.21|12
1617897500000|2021-04-08 15:58:20|638.22|634.22|638.22|634.22|638.24|634.24|638.2|634.2|9
1617897510000|2021-04-08 15:58:30|638.2|634.2|638.2|634.2|638.23|634.23|638.19|634.19|13
1617897520000|2021-04-08 15:58:40|638.19|634.19|638.18|634.18|638.19|634.19|638.17|634.17|6
1617897530000|2021-04-08 15:58:50|638.19|634.19|638.24|634.24|638.24|634.24|638.16|634.16|14
1617897540000|2021-04-08 15:59:00|638.26|634.26|638.12|634.12|638.27|634.27|638.1|634.1|19
1617897550000|2021-04-08 15:59:10|638.11|634.11|637.97|633.97|638.21|634.21|637.97|633.97|21
1617897560000|2021-04-08 15:59:20|637.84|633.84|637.65|633.65|637.86|633.86|637.61|633.61|27
1617897570000|2021-04-08 15:59:30|637.68|633.68|637.64|633.64|637.72|633.72|637.6|633.6|23
1617897580000|2021-04-08 15:59:40|637.62|633.62|637.58|633.58|637.65|633.65|637.57|633.57|13
1617897590000|2021-04-08 15:59:50|637.59|633.59|638.04|634.04|638.04|634.04|637.58|633.58|24
1617897600000|2021-04-08 16:00:00|638.05|634.05|638.21|634.21|638.21|634.21|638.04|634.04|20
1617897610000|2021-04-08 16:00:10|638.22|634.22|639.03|635.03|639.36|635.36|638.22|634.22|32
1617897620000|2021-04-08 16:00:20|639.05|635.05|639.95|635.95|640.05|636.05|637.96|633.96|19
1617897630000|2021-04-08 16:00:30|639.93|635.93|640.02|636.02|640.05|636.05|639.76|635.76|28
1617897640000|2021-04-08 16:00:40|640.03|636.03|640.39|636.39|640.7|636.7|640.03|636.03|26
1617897650000|2021-04-08 16:00:50|640.38|636.38|640.29|636.29|640.63|636.63|639.94|635.94|34
1617897660000|2021-04-08 16:01:00|640.35|636.35|640.84|636.84|641.05|637.05|640.35|636.35|31
1617897670000|2021-04-08 16:01:10|641.03|637.03|641.79|637.79|642.08|638.08|641.03|637.03|30
1617897680000|2021-04-08 16:01:20|641.83|637.83|641.56|637.56|641.83|637.83|641.48|637.48|34
1617897690000|2021-04-08 16:01:30|641.57|637.57|640.83|636.83|641.62|637.62|640.83|636.83|34
1617897700000|2021-04-08 16:01:40|640.88|636.88|641.72|637.72|641.73|637.73|640.54|636.54|33
1617897710000|2021-04-08 16:01:50|641.73|637.73|641.37|637.37|641.74|637.74|641.22|637.22|28
1617897720000|2021-04-08 16:02:00|641.43|637.43|641.5|637.5|641.72|637.72|641.34|637.34|22
1617897730000|2021-04-08 16:02:10|641.56|637.56|641.85|637.85|641.98|637.98|641.44|637.44|30
1617897740000|2021-04-08 16:02:20|641.84|637.84|641.72|637.72|641.96|637.96|641.38|637.38|25
1617897750000|2021-04-08 16:02:30|641.68|637.68|641.89|637.89|641.89|637.89|641.36|637.36|32
1617897760000|2021-04-08 16:02:40|641.96|637.96|641.91|637.91|641.96|637.96|641.42|637.42|26
1617897770000|2021-04-08 16:02:50|641.92|637.92|642.22|638.22|642.22|638.22|641.65|637.65|35
1617897780000|2021-04-08 16:03:00|642.27|638.27|641.73|637.73|642.27|638.27|641.6|637.6|32
1617897790000|2021-04-08 16:03:10|641.67|637.67|641.52|637.52|641.67|637.67|641.34|637.34|28
1617897800000|2021-04-08 16:03:20|641.42|637.42|640.47|636.47|641.55|637.55|640.47|636.47|24
1617897810000|2021-04-08 16:03:30|640.46|636.46|640.52|636.52|640.58|636.58|640.22|636.22|32
1617897820000|2021-04-08 16:03:40|640.56|636.56|640.19|636.19|640.57|636.57|640.19|636.19|18
1617897830000|2021-04-08 16:03:50|640.17|636.17|640.17|636.17|640.21|636.21|640.15|636.15|10
1617897840000|2021-04-08 16:04:00|640.23|636.23|641.09|637.09|641.09|637.09|640.21|636.21|33
1617897850000|2021-04-08 16:04:10|641.1|637.1|641.3|637.3|641.3|637.3|641.06|637.06|27
1617897860000|2021-04-08 16:04:20|641.31|637.31|641.76|637.76|641.76|637.76|641.31|637.31|21
1617897870000|2021-04-08 16:04:30|641.78|637.78|642.27|638.27|642.28|638.28|641.78|637.78|21
1617897880000|2021-04-08 16:04:40|642.3|638.3|642.49|638.49|642.49|638.49|642.3|638.3|9
1617897890000|2021-04-08 16:04:50|642.52|638.52|642.79|638.79|642.79|638.79|642.39|638.39|25
1617897900000|2021-04-08 16:05:00|642.82|638.82|643.14|639.14|643.14|639.14|642.39|638.39|34
1617897910000|2021-04-08 16:05:10|643.13|639.13|642.97|638.97|643.24|639.24|642.81|638.81|30
1617897920000|2021-04-08 16:05:20|642.94|638.94|642.94|638.94|643.07|639.07|642.56|638.56|27
1617897930000|2021-04-08 16:05:30|642.98|638.98|642.64|638.64|643.04|639.04|642.48|638.48|35
1617897940000|2021-04-08 16:05:40|642.66|638.66|642.12|638.12|642.7|638.7|642.02|638.02|35
1617897950000|2021-04-08 16:05:50|642.13|638.13|641.71|637.71|642.17|638.17|641.7|637.7|30
1617897960000|2021-04-08 16:06:00|641.72|637.72|642.26|638.26|642.26|638.26|641.49|637.49|32
1617897970000|2021-04-08 16:06:10|642.3|638.3|642.19|638.19|642.62|638.62|642.07|638.07|32
1617897980000|2021-04-08 16:06:20|642.12|638.12|642.1|638.1|642.38|638.38|641.93|637.93|28
1617897990000|2021-04-08 16:06:30|642.12|638.12|642.45|638.45|642.57|638.57|642.05|638.05|33
1617898000000|2021-04-08 16:06:40|642.43|638.43|642.52|638.52|642.55|638.55|642.28|638.28|31
1617898010000|2021-04-08 16:06:50|642.57|638.57|642.03|638.03|642.57|638.57|641.93|637.93|31
1617898020000|2021-04-08 16:07:00|642.02|638.02|642.23|638.23|642.3|638.3|641.97|637.97|24
1617898030000|2021-04-08 16:07:10|642.2|638.2|642.07|638.07|642.23|638.23|641.92|637.92|36
1617898040000|2021-04-08 16:07:20|641.91|637.91|641.52|637.52|641.95|637.95|641.51|637.51|34
1617898050000|2021-04-08 16:07:30|641.49|637.49|641.12|637.12|641.49|637.49|641.03|637.03|33
1617898060000|2021-04-08 16:07:40|641.17|637.17|641.45|637.45|641.74|637.74|641.17|637.17|35
1617898070000|2021-04-08 16:07:50|641.46|637.46|641.1|637.1|641.5|637.5|641.07|637.07|34
1617898080000|2021-04-08 16:08:00|641.17|637.17|641.46|637.46|641.51|637.51|641.14|637.14|37
1617898090000|2021-04-08 16:08:10|641.47|637.47|641.19|637.19|641.76|637.76|641.18|637.18|27
1617898100000|2021-04-08 16:08:20|641.21|637.21|641.05|637.05|641.44|637.44|640.95|636.95|35
1617898110000|2021-04-08 16:08:30|641|637|640.92|636.92|641.09|637.09|640.92|636.92|35
1617898120000|2021-04-08 16:08:40|640.91|636.91|640.89|636.89|641.16|637.16|640.83|636.83|31
1617898130000|2021-04-08 16:08:50|640.85|636.85|640.86|636.86|640.89|636.89|640.78|636.78|30
1617898140000|2021-04-08 16:09:00|640.85|636.85|640.88|636.88|640.97|636.97|640.45|636.45|30
1617898150000|2021-04-08 16:09:10|640.74|636.74|640.48|636.48|640.79|636.79|640.38|636.38|33
1617898160000|2021-04-08 16:09:20|640.38|636.38|640.16|636.16|640.38|636.38|640.09|636.09|24
1617898170000|2021-04-08 16:09:30|640.1|636.1|639.49|635.49|640.17|636.17|639.48|635.48|26
1617898180000|2021-04-08 16:09:40|639.48|635.48|639.02|635.02|639.52|635.52|639.02|635.02|26
1617898190000|2021-04-08 16:09:50|639.05|635.05|639.16|635.16|639.4|635.4|639.02|635.02|35
1617898200000|2021-04-08 16:10:00|639.12|635.12|639.18|635.18|639.24|635.24|639.09|635.09|28
1617898210000|2021-04-08 16:10:10|639.19|635.19|639.59|635.59|639.66|635.66|639.19|635.19|29
1617898220000|2021-04-08 16:10:20|639.58|635.58|639.85|635.85|639.9|635.9|639.35|635.35|32
1617898230000|2021-04-08 16:10:30|639.84|635.84|639.58|635.58|640.03|636.03|639.58|635.58|29
1617898240000|2021-04-08 16:10:40|639.52|635.52|639.05|635.05|639.67|635.67|638.96|634.96|38
1617898250000|2021-04-08 16:10:50|638.99|634.99|639.44|635.44|639.5|635.5|638.98|634.98|35
1617898260000|2021-04-08 16:11:00|639.47|635.47|639.42|635.42|639.5|635.5|639.32|635.32|31
1617898270000|2021-04-08 16:11:10|639.46|635.46|639.08|635.08|639.46|635.46|639.08|635.08|30
1617898280000|2021-04-08 16:11:20|639.07|635.07|639.07|635.07|639.21|635.21|638.75|634.75|28
1617898290000|2021-04-08 16:11:30|639.06|635.06|638.72|634.72|639.07|635.07|638.65|634.65|31
1617898300000|2021-04-08 16:11:40|638.7|634.7|638.92|634.92|638.94|634.94|638.65|634.65|31
1617898310000|2021-04-08 16:11:50|638.93|634.93|638.93|634.93|638.95|634.95|638.68|634.68|24
1617898320000|2021-04-08 16:12:00|638.94|634.94|639.38|635.38|639.4|635.4|638.88|634.88|26
1617898330000|2021-04-08 16:12:10|639.4|635.4|639.03|635.03|639.46|635.46|638.84|634.84|29
1617898340000|2021-04-08 16:12:20|639.04|635.04|638.97|634.97|639.05|635.05|638.69|634.69|27
1617898350000|2021-04-08 16:12:30|639|635|638.94|634.94|639|635|638.72|634.72|31
1617898360000|2021-04-08 16:12:40|639|635|639.19|635.19|639.2|635.2|638.7|634.7|27
1617898370000|2021-04-08 16:12:50|639.15|635.15|639.46|635.46|639.6|635.6|639.02|635.02|28
1617898380000|2021-04-08 16:13:00|639.47|635.47|640.18|636.18|640.21|636.21|639.45|635.45|29
1617898390000|2021-04-08 16:13:10|640.19|636.19|640.41|636.41|640.41|636.41|640.1|636.1|18
1617898400000|2021-04-08 16:13:20|640.4|636.4|640.23|636.23|640.42|636.42|640.23|636.23|12
1617898410000|2021-04-08 16:13:30|640.22|636.22|639.88|635.88|640.22|636.22|639.69|635.69|33
1617898420000|2021-04-08 16:13:40|639.68|635.68|639.84|635.84|639.85|635.85|639.61|635.61|27
1617898430000|2021-04-08 16:13:50|639.9|635.9|639.99|635.99|640.15|636.15|639.9|635.9|33
1617898440000|2021-04-08 16:14:00|639.97|635.97|639.99|635.99|640.06|636.06|639.87|635.87|31
1617898450000|2021-04-08 16:14:10|639.95|635.95|640.11|636.11|640.12|636.12|639.92|635.92|31
1617898460000|2021-04-08 16:14:20|640.08|636.08|639.92|635.92|640.14|636.14|639.92|635.92|32
1617898470000|2021-04-08 16:14:30|639.93|635.93|639.77|635.77|640.07|636.07|639.74|635.74|33
1617898480000|2021-04-08 16:14:40|639.75|635.75|639.5|635.5|639.9|635.9|639.41|635.41|29
1617898490000|2021-04-08 16:14:50|639.56|635.56|639.58|635.58|639.59|635.59|639.29|635.29|36
1617898500000|2021-04-08 16:15:00|639.33|635.33|639.73|635.73|639.76|635.76|639.33|635.33|31
1617898510000|2021-04-08 16:15:10|639.75|635.75|639.56|635.56|639.75|635.75|639.56|635.56|24
1617898520000|2021-04-08 16:15:20|639.58|635.58|640.04|636.04|640.04|636.04|639.58|635.58|26
1617898530000|2021-04-08 16:15:30|640.03|636.03|640.13|636.13|640.14|636.14|639.95|635.95|24
1617898540000|2021-04-08 16:15:40|640.09|636.09|639.77|635.77|640.09|636.09|639.77|635.77|28
1617898550000|2021-04-08 16:15:50|639.8|635.8|639.8|635.8|639.85|635.85|639.76|635.76|18
1617898560000|2021-04-08 16:16:00|639.81|635.81|639.69|635.69|639.83|635.83|639.59|635.59|21
1617898570000|2021-04-08 16:16:10|639.65|635.65|639.6|635.6|639.7|635.7|639.49|635.49|23
1617898580000|2021-04-08 16:16:20|639.59|635.59|639.3|635.3|639.6|635.6|639.29|635.29|26
1617898590000|2021-04-08 16:16:30|639.26|635.26|639.13|635.13|639.26|635.26|639.08|635.08|31
1617898600000|2021-04-08 16:16:40|639.1|635.1|639.12|635.12|639.48|635.48|639.1|635.1|28
1617898610000|2021-04-08 16:16:50|639.13|635.13|638.85|634.85|639.15|635.15|638.85|634.85|27
1617898620000|2021-04-08 16:17:00|638.86|634.86|638.92|634.92|639.09|635.09|638.73|634.73|27
1617898630000|2021-04-08 16:17:10|638.9|634.9|638.43|634.43|638.9|634.9|638.37|634.37|24
1617898640000|2021-04-08 16:17:20|638.4|634.4|638.36|634.36|638.44|634.44|638.36|634.36|18
1617898650000|2021-04-08 16:17:30|638.35|634.35|637.82|633.82|638.37|634.37|637.82|633.82|23
1617898660000|2021-04-08 16:17:40|637.83|633.83|637.53|633.53|637.83|633.83|637.53|633.53|19
1617898670000|2021-04-08 16:17:50|637.56|633.56|637.32|633.32|637.59|633.59|637.32|633.32|28
1617898680000|2021-04-08 16:18:00|637.31|633.31|637.31|633.31|637.4|633.4|637.27|633.27|29
1617898690000|2021-04-08 16:18:10|637.3|633.3|637.06|633.06|637.31|633.31|637|633|29
1617898700000|2021-04-08 16:18:20|637.08|633.08|636.77|632.77|637.08|633.08|636.77|632.77|25
1617898710000|2021-04-08 16:18:30|636.74|632.74|636.28|632.28|636.74|632.74|636.12|632.12|21
1617898720000|2021-04-08 16:18:40|636.29|632.29|635.74|631.74|636.31|632.31|635.74|631.74|31
1617898730000|2021-04-08 16:18:50|635.62|631.62|636.14|632.14|636.14|632.14|635.62|631.62|28
1617898740000|2021-04-08 16:19:00|636.22|632.22|636.38|632.38|636.39|632.39|636.2|632.2|26
1617898750000|2021-04-08 16:19:10|636.39|632.39|636.64|632.64|636.82|632.82|636.37|632.37|30
1617898760000|2021-04-08 16:19:20|636.63|632.63|636.55|632.55|636.88|632.88|636.55|632.55|31
1617898770000|2021-04-08 16:19:30|636.26|632.26|635.81|631.81|636.26|632.26|635.81|631.81|25
1617898780000|2021-04-08 16:19:40|635.83|631.83|635.62|631.62|635.88|631.88|635.61|631.61|32
1617898790000|2021-04-08 16:19:50|635.61|631.61|635.55|631.55|635.62|631.62|635.41|631.41|22
1617898800000|2021-04-08 16:20:00|635.54|631.54|636.23|632.23|636.34|632.34|635.54|631.54|34
1617898810000|2021-04-08 16:20:10|636.2|632.2|636.55|632.55|636.58|632.58|635.99|631.99|35
1617898820000|2021-04-08 16:20:20|636.64|632.64|636.37|632.37|636.73|632.73|636.36|632.36|26
1617898830000|2021-04-08 16:20:30|636.35|632.35|636.2|632.2|636.71|632.71|636.2|632.2|30
1617898840000|2021-04-08 16:20:40|636.13|632.13|636.39|632.39|636.47|632.47|636.1|632.1|32
1617898850000|2021-04-08 16:20:50|636.41|632.41|636.9|632.9|636.94|632.94|636.37|632.37|34
1617898860000|2021-04-08 16:21:00|636.91|632.91|637.29|633.29|637.3|633.3|636.88|632.88|18
1617898870000|2021-04-08 16:21:10|637.3|633.3|637.24|633.24|637.33|633.33|637.23|633.23|17
1617898880000|2021-04-08 16:21:20|637.25|633.25|636.99|632.99|637.25|633.25|636.84|632.84|28
1617898890000|2021-04-08 16:21:30|636.97|632.97|637.14|633.14|637.18|633.18|636.96|632.96|18
1617898900000|2021-04-08 16:21:40|637.12|633.12|636.75|632.75|637.16|633.16|636.66|632.66|31
1617898910000|2021-04-08 16:21:50|636.71|632.71|636.74|632.74|636.79|632.79|636.71|632.71|20
1617898920000|2021-04-08 16:22:00|636.77|632.77|636.6|632.6|636.78|632.78|636.57|632.57|28
1617898930000|2021-04-08 16:22:10|636.57|632.57|636.52|632.52|636.57|632.57|636.5|632.5|18
1617898940000|2021-04-08 16:22:20|636.56|632.56|636.39|632.39|636.56|632.56|636.39|632.39|17
1617898950000|2021-04-08 16:22:30|636.41|632.41|636.38|632.38|636.54|632.54|636.34|632.34|21
1617898960000|2021-04-08 16:22:40|636.37|632.37|636.52|632.52|636.53|632.53|636.36|632.36|19
1617898970000|2021-04-08 16:22:50|636.45|632.45|636.4|632.4|636.52|632.52|636.4|632.4|20
1617898980000|2021-04-08 16:23:00|636.41|632.41|636.01|632.01|636.41|632.41|636.01|632.01|18
1617898990000|2021-04-08 16:23:10|636.08|632.08|635.83|631.83|636.08|632.08|635.82|631.82|27
1617899000000|2021-04-08 16:23:20|635.84|631.84|635.91|631.91|635.98|631.98|635.84|631.84|20
1617899010000|2021-04-08 16:23:30|635.92|631.92|636.17|632.17|636.21|632.21|635.91|631.91|25
1617899020000|2021-04-08 16:23:40|636.15|632.15|636.12|632.12|636.21|632.21|636.06|632.06|18
1617899030000|2021-04-08 16:23:50|636.09|632.09|636.17|632.17|636.19|632.19|636.08|632.08|22
1617899040000|2021-04-08 16:24:00|636.2|632.2|636.36|632.36|636.51|632.51|636.19|632.19|37
1617899050000|2021-04-08 16:24:10|636.32|632.32|636.42|632.42|636.46|632.46|636.31|632.31|31
1617899060000|2021-04-08 16:24:20|636.41|632.41|636.73|632.73|636.73|632.73|636.41|632.41|21
1617899070000|2021-04-08 16:24:30|636.91|632.91|637.13|633.13|637.13|633.13|636.91|632.91|30
1617899080000|2021-04-08 16:24:40|637.1|633.1|637.12|633.12|637.25|633.25|637.03|633.03|30
1617899090000|2021-04-08 16:24:50|637.11|633.11|637.03|633.03|637.15|633.15|636.86|632.86|24
1617899100000|2021-04-08 16:25:00|637.02|633.02|637.03|633.03|637.05|633.05|636.99|632.99|18
1617899110000|2021-04-08 16:25:10|637.04|633.04|637.14|633.14|637.26|633.26|637.04|633.04|23
1617899120000|2021-04-08 16:25:20|637.17|633.17|637.57|633.57|637.63|633.63|637.17|633.17|29
1617899130000|2021-04-08 16:25:30|637.56|633.56|637.69|633.69|637.69|633.69|637.5|633.5|21
1617899140000|2021-04-08 16:25:40|637.7|633.7|637.89|633.89|637.9|633.9|637.7|633.7|20
1617899150000|2021-04-08 16:25:50|637.9|633.9|637.8|633.8|638|634|637.8|633.8|29
1617899160000|2021-04-08 16:26:00|637.82|633.82|637.94|633.94|637.94|633.94|637.81|633.81|26
1617899170000|2021-04-08 16:26:10|637.95|633.95|638.26|634.26|638.29|634.29|637.95|633.95|19
1617899180000|2021-04-08 16:26:20|638.25|634.25|638.22|634.22|638.25|634.25|638.03|634.03|18
1617899190000|2021-04-08 16:26:30|638.23|634.23|637.94|633.94|638.24|634.24|637.92|633.92|29
1617899200000|2021-04-08 16:26:40|637.93|633.93|637.72|633.72|637.94|633.94|637.64|633.64|23
1617899210000|2021-04-08 16:26:50|637.73|633.73|638.21|634.21|638.26|634.26|637.68|633.68|28
1617899220000|2021-04-08 16:27:00|638.25|634.25|638.61|634.61|638.61|634.61|638.23|634.23|18
1617899230000|2021-04-08 16:27:10|638.6|634.6|638.5|634.5|638.61|634.61|638.5|634.5|22
1617899240000|2021-04-08 16:27:20|638.49|634.49|638.41|634.41|638.5|634.5|638.38|634.38|22
1617899250000|2021-04-08 16:27:30|638.42|634.42|638.48|634.48|638.5|634.5|638.41|634.41|14
1617899260000|2021-04-08 16:27:40|638.5|634.5|638.6|634.6|638.6|634.6|638.43|634.43|21
1617899270000|2021-04-08 16:27:50|638.64|634.64|638.34|634.34|638.64|634.64|638.17|634.17|14
1617899280000|2021-04-08 16:28:00|638.22|634.22|638.16|634.16|638.35|634.35|638.05|634.05|25
1617899290000|2021-04-08 16:28:10|638.18|634.18|638.28|634.28|638.45|634.45|638.13|634.13|29
1617899300000|2021-04-08 16:28:20|638.27|634.27|638.21|634.21|638.28|634.28|638.21|634.21|7
1617899310000|2021-04-08 16:28:30|638.2|634.2|638.27|634.27|638.27|634.27|638.2|634.2|20
1617899320000|2021-04-08 16:28:40|638.28|634.28|638.11|634.11|638.3|634.3|638.11|634.11|19
1617899330000|2021-04-08 16:28:50|638.12|634.12|638.27|634.27|638.3|634.3|638.12|634.12|18
1617899340000|2021-04-08 16:29:00|638.26|634.26|638.51|634.51|638.53|634.53|638.26|634.26|20
1617899350000|2021-04-08 16:29:10|638.5|634.5|638.51|634.51|638.51|634.51|638.37|634.37|22
1617899360000|2021-04-08 16:29:20|638.52|634.52|638.56|634.56|638.57|634.57|638.52|634.52|12
1617899370000|2021-04-08 16:29:30|638.57|634.57|638.49|634.49|638.57|634.57|638.48|634.48|20
1617899380000|2021-04-08 16:29:40|638.51|634.51|638.58|634.58|638.58|634.58|638.51|634.51|11
1617899390000|2021-04-08 16:29:50|638.59|634.59|638.58|634.58|638.59|634.59|638.49|634.49|15
1617899400000|2021-04-08 16:30:00|638.59|634.59|638.63|634.63|638.77|634.77|638.57|634.57|22
1617899410000|2021-04-08 16:30:10|638.61|634.61|638.55|634.55|638.7|634.7|638.55|634.55|26
1617899420000|2021-04-08 16:30:20|638.6|634.6|638.69|634.69|638.71|634.71|638.59|634.59|31
1617899430000|2021-04-08 16:30:30|638.73|634.73|638.68|634.68|638.75|634.75|638.65|634.65|18
1617899440000|2021-04-08 16:30:40|638.67|634.67|638.69|634.69|638.69|634.69|638.65|634.65|17
1617899450000|2021-04-08 16:30:50|638.68|634.68|638.74|634.74|638.75|634.75|638.64|634.64|19
1617899460000|2021-04-08 16:31:00|638.73|634.73|638.36|634.36|638.73|634.73|638.35|634.35|13
1617899470000|2021-04-08 16:31:10|638.34|634.34|638.25|634.25|638.34|634.34|638.18|634.18|20
1617899480000|2021-04-08 16:31:20|638.26|634.26|638.22|634.22|638.28|634.28|638.22|634.22|15
1617899490000|2021-04-08 16:31:30|638.21|634.21|638.36|634.36|638.37|634.37|638.2|634.2|27
1617899500000|2021-04-08 16:31:40|638.35|634.35|638.34|634.34|638.39|634.39|638.32|634.32|22
1617899510000|2021-04-08 16:31:50|638.33|634.33|638.21|634.21|638.33|634.33|638.09|634.09|30
1617899520000|2021-04-08 16:32:00|638.18|634.18|638.25|634.25|638.27|634.27|638.18|634.18|18
1617899530000|2021-04-08 16:32:10|638.3|634.3|638.65|634.65|638.67|634.67|638.27|634.27|31
1617899540000|2021-04-08 16:32:20|638.64|634.64|638.4|634.4|638.64|634.64|638.36|634.36|28
1617899550000|2021-04-08 16:32:30|638.38|634.38|638.61|634.61|638.61|634.61|638.37|634.37|13
1617899560000|2021-04-08 16:32:40|638.64|634.64|638.67|634.67|638.68|634.68|638.63|634.63|16
1617899570000|2021-04-08 16:32:50|638.66|634.66|638.69|634.69|638.73|634.73|638.63|634.63|22
1617899580000|2021-04-08 16:33:00|638.65|634.65|638.9|634.9|638.9|634.9|638.63|634.63|18
1617899590000|2021-04-08 16:33:10|638.89|634.89|638.9|634.9|638.94|634.94|638.89|634.89|19
1617899600000|2021-04-08 16:33:20|638.91|634.91|639.4|635.4|639.41|635.41|638.9|634.9|23
1617899610000|2021-04-08 16:33:30|639.36|635.36|639.43|635.43|639.43|635.43|639.23|635.23|18
1617899620000|2021-04-08 16:33:40|639.46|635.46|639.54|635.54|639.6|635.6|639.29|635.29|23
1617899630000|2021-04-08 16:33:50|639.55|635.55|639.69|635.69|639.69|635.69|639.5|635.5|21
1617899640000|2021-04-08 16:34:00|639.65|635.65|639.82|635.82|639.83|635.83|639.65|635.65|20
1617899650000|2021-04-08 16:34:10|639.8|635.8|639.57|635.57|639.81|635.81|639.55|635.55|20
1617899660000|2021-04-08 16:34:20|639.59|635.59|639.55|635.55|639.69|635.69|639.44|635.44|25
1617899670000|2021-04-08 16:34:30|639.54|635.54|639.25|635.25|639.54|635.54|639.22|635.22|28
1617899680000|2021-04-08 16:34:40|639.27|635.27|639.05|635.05|639.33|635.33|639.05|635.05|24
1617899690000|2021-04-08 16:34:50|639.03|635.03|639.17|635.17|639.31|635.31|639.03|635.03|26
1617899700000|2021-04-08 16:35:00|639.18|635.18|639.35|635.35|639.35|635.35|639.13|635.13|26
1617899710000|2021-04-08 16:35:10|639.37|635.37|639.29|635.29|639.37|635.37|639.18|635.18|24
1617899720000|2021-04-08 16:35:20|639.33|635.33|639.35|635.35|639.36|635.36|639.21|635.21|19
1617899730000|2021-04-08 16:35:30|639.34|635.34|639.62|635.62|639.62|635.62|639.31|635.31|25
1617899740000|2021-04-08 16:35:40|639.66|635.66|639.64|635.64|639.66|635.66|639.62|635.62|18
1617899750000|2021-04-08 16:35:50|639.65|635.65|639.59|635.59|639.67|635.67|639.48|635.48|22
1617899760000|2021-04-08 16:36:00|639.62|635.62|639.86|635.86|639.88|635.88|639.62|635.62|15
1617899770000|2021-04-08 16:36:10|639.84|635.84|639.81|635.81|639.91|635.91|639.66|635.66|27
1617899780000|2021-04-08 16:36:20|639.82|635.82|640.32|636.32|640.33|636.33|639.82|635.82|17
1617899790000|2021-04-08 16:36:30|640.33|636.33|640.43|636.43|640.45|636.45|640.05|636.05|23
1617899800000|2021-04-08 16:36:40|640.32|636.32|640.37|636.37|640.38|636.38|640.23|636.23|15
1617899810000|2021-04-08 16:36:50|640.35|636.35|640.27|636.27|640.36|636.36|640.25|636.25|15
1617899820000|2021-04-08 16:37:00|640.28|636.28|640.24|636.24|640.37|636.37|640.2|636.2|25
1617899830000|2021-04-08 16:37:10|640.25|636.25|640.37|636.37|640.37|636.37|640.13|636.13|16
1617899840000|2021-04-08 16:37:20|640.38|636.38|640.32|636.32|640.43|636.43|640.32|636.32|17
1617899850000|2021-04-08 16:37:30|640.33|636.33|640.51|636.51|640.51|636.51|640.33|636.33|12
1617899860000|2021-04-08 16:37:40|640.53|636.53|640.63|636.63|640.63|636.63|640.44|636.44|24
1617899870000|2021-04-08 16:37:50|640.64|636.64|640.59|636.59|640.64|636.64|640.54|636.54|26
1617899880000|2021-04-08 16:38:00|640.57|636.57|640.57|636.57|640.65|636.65|640.54|636.54|16
1617899890000|2021-04-08 16:38:10|640.62|636.62|640.63|636.63|640.72|636.72|640.57|636.57|25
1617899900000|2021-04-08 16:38:20|640.59|636.59|640.71|636.71|640.71|636.71|640.59|636.59|24
1617899910000|2021-04-08 16:38:30|640.74|636.74|640.71|636.71|640.78|636.78|640.69|636.69|16
1617899920000|2021-04-08 16:38:40|640.7|636.7|640.71|636.71|640.74|636.74|640.67|636.67|24
1617899930000|2021-04-08 16:38:50|640.72|636.72|640.72|636.72|640.78|636.78|640.68|636.68|19
1617899940000|2021-04-08 16:39:00|640.69|636.69|640.69|636.69|640.75|636.75|640.69|636.69|13
1617899950000|2021-04-08 16:39:10|640.7|636.7|640.63|636.63|640.74|636.74|640.63|636.63|17
1617899960000|2021-04-08 16:39:20|640.62|636.62|640.35|636.35|640.63|636.63|640.31|636.31|19
1617899970000|2021-04-08 16:39:30|640.26|636.26|640.52|636.52|640.52|636.52|640.19|636.19|21
1617899980000|2021-04-08 16:39:40|640.53|636.53|640.58|636.58|640.62|636.62|640.51|636.51|18
1617899990000|2021-04-08 16:39:50|640.6|636.6|640.31|636.31|640.6|636.6|640.3|636.3|30
1617900000000|2021-04-08 16:40:00|640.3|636.3|640.09|636.09|640.31|636.31|640.04|636.04|23
1617900010000|2021-04-08 16:40:10|640.1|636.1|640.04|636.04|640.17|636.17|640.04|636.04|22
1617900020000|2021-04-08 16:40:20|639.76|635.76|639.84|635.84|639.88|635.88|639.59|635.59|30
1617900030000|2021-04-08 16:40:30|639.76|635.76|639.97|635.97|640.02|636.02|639.75|635.75|26
1617900040000|2021-04-08 16:40:40|639.98|635.98|640.02|636.02|640.04|636.04|639.92|635.92|27
1617900050000|2021-04-08 16:40:50|640.04|636.04|640.16|636.16|640.19|636.19|639.83|635.83|38
1617900060000|2021-04-08 16:41:00|640.15|636.15|640.48|636.48|640.5|636.5|640.06|636.06|27
1617900070000|2021-04-08 16:41:10|640.49|636.49|640.44|636.44|640.58|636.58|640.44|636.44|18
1617900080000|2021-04-08 16:41:20|640.45|636.45|640.31|636.31|640.51|636.51|640.29|636.29|20
1617900090000|2021-04-08 16:41:30|640.3|636.3|640.53|636.53|640.55|636.55|640.3|636.3|23
1617900100000|2021-04-08 16:41:40|640.54|636.54|640.55|636.55|640.55|636.55|640.53|636.53|12
1617900110000|2021-04-08 16:41:50|640.56|636.56|640.63|636.63|640.76|636.76|640.46|636.46|21
1617900120000|2021-04-08 16:42:00|640.71|636.71|640.39|636.39|640.71|636.71|640.36|636.36|31
1617900130000|2021-04-08 16:42:10|640.4|636.4|640.15|636.15|640.4|636.4|639.97|635.97|26
1617900140000|2021-04-08 16:42:20|640.12|636.12|640.05|636.05|640.12|636.12|639.96|635.96|19
1617900150000|2021-04-08 16:42:30|640.06|636.06|640.02|636.02|640.23|636.23|640|636|31
1617900160000|2021-04-08 16:42:40|640.01|636.01|639.97|635.97|640.18|636.18|639.92|635.92|25
1617900170000|2021-04-08 16:42:50|639.9|635.9|640.02|636.02|640.06|636.06|639.9|635.9|9
1617900180000|2021-04-08 16:43:00|639.94|635.94|640.03|636.03|640.03|636.03|639.92|635.92|25
1617900190000|2021-04-08 16:43:10|640.01|636.01|639.7|635.7|640.02|636.02|639.7|635.7|22
1617900200000|2021-04-08 16:43:20|639.61|635.61|639.64|635.64|639.64|635.64|639.51|635.51|20
1617900210000|2021-04-08 16:43:30|639.69|635.69|639.81|635.81|639.87|635.87|639.62|635.62|30
1617900220000|2021-04-08 16:43:40|639.82|635.82|639.76|635.76|639.89|635.89|639.68|635.68|27
1617900230000|2021-04-08 16:43:50|639.75|635.75|640.04|636.04|640.06|636.06|639.74|635.74|27
1617900240000|2021-04-08 16:44:00|640.03|636.03|640.42|636.42|640.42|636.42|639.94|635.94|24
1617900250000|2021-04-08 16:44:10|640.41|636.41|640.81|636.81|640.81|636.81|640.4|636.4|17
1617900260000|2021-04-08 16:44:20|640.77|636.77|641.18|637.18|641.18|637.18|640.76|636.76|18
1617900270000|2021-04-08 16:44:30|641.16|637.16|641.13|637.13|641.18|637.18|640.56|636.56|25
1617900280000|2021-04-08 16:44:40|641.11|637.11|641.11|637.11|641.15|637.15|641.08|637.08|23
1617900290000|2021-04-08 16:44:50|641.1|637.1|641.17|637.17|641.17|637.17|641.02|637.02|20
1617900300000|2021-04-08 16:45:00|641.13|637.13|640.96|636.96|641.13|637.13|640.9|636.9|21
1617900310000|2021-04-08 16:45:10|640.94|636.94|640.54|636.54|640.94|636.94|640.54|636.54|25
1617900320000|2021-04-08 16:45:20|640.59|636.59|640.08|636.08|640.6|636.6|640.08|636.08|21
1617900330000|2021-04-08 16:45:30|640.07|636.07|640.27|636.27|640.33|636.33|640|636|33
1617900340000|2021-04-08 16:45:40|640.28|636.28|640.34|636.34|640.39|636.39|640.24|636.24|28
1617900350000|2021-04-08 16:45:50|640.33|636.33|639.94|635.94|640.33|636.33|639.91|635.91|29
1617900360000|2021-04-08 16:46:00|639.93|635.93|639.65|635.65|639.94|635.94|639.62|635.62|27
1617900370000|2021-04-08 16:46:10|639.64|635.64|639.04|635.04|639.64|635.64|639.04|635.04|28
1617900380000|2021-04-08 16:46:20|639.06|635.06|638.96|634.96|639.14|635.14|638.93|634.93|25
1617900390000|2021-04-08 16:46:30|638.97|634.97|639.09|635.09|639.14|635.14|638.94|634.94|25
1617900400000|2021-04-08 16:46:40|639.06|635.06|638.92|634.92|639.07|635.07|638.91|634.91|18
1617900410000|2021-04-08 16:46:50|638.93|634.93|638.94|634.94|638.97|634.97|638.91|634.91|14
1617900420000|2021-04-08 16:47:00|638.96|634.96|639|635|639.09|635.09|638.94|634.94|25
1617900430000|2021-04-08 16:47:10|639.01|635.01|638.92|634.92|639.06|635.06|638.91|634.91|18
1617900440000|2021-04-08 16:47:20|638.95|634.95|638.97|634.97|638.99|634.99|638.94|634.94|18
1617900450000|2021-04-08 16:47:30|638.96|634.96|638.9|634.9|638.99|634.99|638.87|634.87|18
1617900460000|2021-04-08 16:47:40|638.89|634.89|638.42|634.42|638.89|634.89|638.42|634.42|28
1617900470000|2021-04-08 16:47:50|638.45|634.45|638.08|634.08|638.48|634.48|638.05|634.05|27
1617900480000|2021-04-08 16:48:00|638.12|634.12|638.02|634.02|638.22|634.22|638.02|634.02|29
1617900490000|2021-04-08 16:48:10|638.03|634.03|637.78|633.78|638.09|634.09|637.71|633.71|28
1617900500000|2021-04-08 16:48:20|637.76|633.76|637.33|633.33|637.76|633.76|637.2|633.2|27
1617900510000|2021-04-08 16:48:30|637.32|633.32|636.81|632.81|637.38|633.38|636.79|632.79|26
1617900520000|2021-04-08 16:48:40|636.82|632.82|636.44|632.44|636.82|632.82|636.37|632.37|30
1617900530000|2021-04-08 16:48:50|636.35|632.35|636.6|632.6|636.62|632.62|636.29|632.29|24
1617900540000|2021-04-08 16:49:00|636.61|632.61|636.46|632.46|636.61|632.61|636.43|632.43|25
1617900550000|2021-04-08 16:49:10|636.45|632.45|636.43|632.43|636.48|632.48|636.43|632.43|20
1617900560000|2021-04-08 16:49:20|636.4|632.4|636.37|632.37|636.55|632.55|636.35|632.35|23
1617900570000|2021-04-08 16:49:30|636.36|632.36|636.42|632.42|636.67|632.67|636.26|632.26|25
1617900580000|2021-04-08 16:49:40|636.41|632.41|636.03|632.03|636.41|632.41|636|632|21
1617900590000|2021-04-08 16:49:50|636.02|632.02|636.07|632.07|636.08|632.08|635.98|631.98|30
1617900600000|2021-04-08 16:50:00|636.06|632.06|636.1|632.1|636.45|632.45|636.06|632.06|25
1617900610000|2021-04-08 16:50:10|636.11|632.11|636.07|632.07|636.22|632.22|636.07|632.07|30
1617900620000|2021-04-08 16:50:20|636.05|632.05|635.98|631.98|636.08|632.08|635.97|631.97|9
1617900630000|2021-04-08 16:50:30|635.97|631.97|635.75|631.75|636|632|635.75|631.75|22
1617900640000|2021-04-08 16:50:40|635.76|631.76|636.05|632.05|636.06|632.06|635.74|631.74|24
1617900650000|2021-04-08 16:50:50|636.06|632.06|635.76|631.76|636.06|632.06|635.72|631.72|18
1617900660000|2021-04-08 16:51:00|635.67|631.67|635.68|631.68|635.74|631.74|635.67|631.67|16
1617900670000|2021-04-08 16:51:10|635.52|631.52|635.49|631.49|635.52|631.52|635.45|631.45|7
1617900680000|2021-04-08 16:51:20|635.5|631.5|635.79|631.79|635.88|631.88|635.5|631.5|17
1617900690000|2021-04-08 16:51:30|635.82|631.82|635.71|631.71|635.83|631.83|635.66|631.66|21
1617900700000|2021-04-08 16:51:40|635.68|631.68|635.69|631.69|635.71|631.71|635.6|631.6|17
1617900710000|2021-04-08 16:51:50|635.68|631.68|635.55|631.55|635.71|631.71|635.54|631.54|14
1617900720000|2021-04-08 16:52:00|635.54|631.54|635.67|631.67|635.69|631.69|635.54|631.54|15
1617900730000|2021-04-08 16:52:10|635.68|631.68|635.71|631.71|635.72|631.72|635.55|631.55|23
1617900740000|2021-04-08 16:52:20|635.75|631.75|635.6|631.6|636.06|632.06|635.6|631.6|33
1617900750000|2021-04-08 16:52:30|635.59|631.59|635.42|631.42|635.62|631.62|635.38|631.38|22
1617900760000|2021-04-08 16:52:40|635.41|631.41|635.4|631.4|635.43|631.43|635.38|631.38|12
1617900770000|2021-04-08 16:52:50|635.41|631.41|635.4|631.4|635.45|631.45|635.39|631.39|12
1617900780000|2021-04-08 16:53:00|635.37|631.37|635.26|631.26|635.37|631.37|635.17|631.17|26
1617900790000|2021-04-08 16:53:10|635.25|631.25|635.26|631.26|635.42|631.42|635.22|631.22|28
1617900800000|2021-04-08 16:53:20|635.3|631.3|635.23|631.23|635.3|631.3|635.16|631.16|21
1617900810000|2021-04-08 16:53:30|635.26|631.26|635.57|631.57|635.57|631.57|635.26|631.26|22
1617900820000|2021-04-08 16:53:40|635.6|631.6|635.89|631.89|635.95|631.95|635.6|631.6|28
1617900830000|2021-04-08 16:53:50|635.9|631.9|635.89|631.89|635.94|631.94|635.87|631.87|26
1617900840000|2021-04-08 16:54:00|635.83|631.83|636.03|632.03|636.03|632.03|635.83|631.83|21
1617900850000|2021-04-08 16:54:10|635.89|631.89|636.12|632.12|636.16|632.16|635.89|631.89|22
1617900860000|2021-04-08 16:54:20|636.15|632.15|636.09|632.09|636.22|632.22|636.09|632.09|20
1617900870000|2021-04-08 16:54:30|636.07|632.07|636.11|632.11|636.12|632.12|636.07|632.07|16
1617900880000|2021-04-08 16:54:40|636.16|632.16|636.13|632.13|636.19|632.19|636.13|632.13|11
1617900890000|2021-04-08 16:54:50|636.14|632.14|636.13|632.13|636.15|632.15|636.12|632.12|7
1617900900000|2021-04-08 16:55:00|636.15|632.15|635.95|631.95|636.15|632.15|635.94|631.94|19
1617900910000|2021-04-08 16:55:10|635.9|631.9|635.46|631.46|635.91|631.91|635.42|631.42|23
1617900920000|2021-04-08 16:55:20|635.45|631.45|635.51|631.51|635.78|631.78|635.45|631.45|28
1617900930000|2021-04-08 16:55:30|635.62|631.62|635.43|631.43|635.63|631.63|635.38|631.38|29
1617900940000|2021-04-08 16:55:40|635.44|631.44|635.52|631.52|635.57|631.57|635.42|631.42|27
1617900950000|2021-04-08 16:55:50|635.53|631.53|635.54|631.54|635.6|631.6|635.45|631.45|24
1617900960000|2021-04-08 16:56:00|635.51|631.51|635.8|631.8|635.81|631.81|635.51|631.51|31
1617900970000|2021-04-08 16:56:10|635.81|631.81|635.51|631.51|635.85|631.85|635.46|631.46|29
1617900980000|2021-04-08 16:56:20|635.5|631.5|635.48|631.48|635.53|631.53|635.42|631.42|24
1617900990000|2021-04-08 16:56:30|635.46|631.46|635.5|631.5|635.5|631.5|635.46|631.46|12
1617901000000|2021-04-08 16:56:40|635.49|631.49|635.46|631.46|635.49|631.49|635.45|631.45|11
1617901010000|2021-04-08 16:56:50|635.47|631.47|635.88|631.88|635.88|631.88|635.47|631.47|26
1617901020000|2021-04-08 16:57:00|635.87|631.87|635.97|631.97|636.08|632.08|635.8|631.8|21
1617901030000|2021-04-08 16:57:10|636.02|632.02|636.01|632.01|636.08|632.08|635.88|631.88|17
1617901040000|2021-04-08 16:57:20|636.02|632.02|636.87|632.87|636.88|632.88|635.9|631.9|23
1617901050000|2021-04-08 16:57:30|636.86|632.86|636.93|632.93|636.98|632.98|636.86|632.86|13
1617901060000|2021-04-08 16:57:40|636.89|632.89|636.89|632.89|636.95|632.95|636.89|632.89|17
1617901070000|2021-04-08 16:57:50|636.92|632.92|636.89|632.89|637.18|633.18|636.89|632.89|20
1617901080000|2021-04-08 16:58:00|636.9|632.9|636.91|632.91|637.16|633.16|636.88|632.88|30
1617901090000|2021-04-08 16:58:10|636.72|632.72|636.13|632.13|636.74|632.74|636.1|632.1|27
1617901100000|2021-04-08 16:58:20|636.14|632.14|636|632|636.16|632.16|635.98|631.98|20
1617901110000|2021-04-08 16:58:30|636.05|632.05|635.84|631.84|636.05|632.05|635.83|631.83|21
1617901120000|2021-04-08 16:58:40|635.87|631.87|635.6|631.6|635.87|631.87|635.56|631.56|21
1617901130000|2021-04-08 16:58:50|635.61|631.61|635.34|631.34|635.61|631.61|635.34|631.34|19
1617901140000|2021-04-08 16:59:00|635.35|631.35|635.31|631.31|635.39|631.39|635.31|631.31|21
1617901150000|2021-04-08 16:59:10|635.32|631.32|635.63|631.63|635.67|631.67|635.31|631.31|22
1617901160000|2021-04-08 16:59:20|635.64|631.64|635.75|631.75|635.76|631.76|635.32|631.32|25
1617901170000|2021-04-08 16:59:30|635.76|631.76|635.98|631.98|636.15|632.15|635.76|631.76|26
1617901180000|2021-04-08 16:59:40|636.06|632.06|636.51|632.51|636.55|632.55|636.06|632.06|31
1617901190000|2021-04-08 16:59:50|636.49|632.49|636.19|632.19|636.53|632.53|636.06|632.06|33
1617901200000|2021-04-08 17:00:00|636.25|632.25|636.52|632.52|636.61|632.61|636.24|632.24|23
1617901210000|2021-04-08 17:00:10|636.5|632.5|636.56|632.56|636.61|632.61|636.46|632.46|21
1617901220000|2021-04-08 17:00:20|636.55|632.55|635.97|631.97|636.55|632.55|635.93|631.93|24
1617901230000|2021-04-08 17:00:30|635.98|631.98|635.77|631.77|635.99|631.99|635.76|631.76|21
1617901240000|2021-04-08 17:00:40|635.76|631.76|635.73|631.73|635.77|631.77|635.69|631.69|23
1617901250000|2021-04-08 17:00:50|635.72|631.72|635.31|631.31|635.73|631.73|635.29|631.29|31
1617901260000|2021-04-08 17:01:00|635.29|631.29|635.36|631.36|635.36|631.36|635.24|631.24|19
1617901270000|2021-04-08 17:01:10|635.38|631.38|634.93|630.93|635.46|631.46|634.93|630.93|31
1617901280000|2021-04-08 17:01:20|634.94|630.94|635.09|631.09|635.13|631.13|634.89|630.89|25
1617901290000|2021-04-08 17:01:30|635.07|631.07|634.93|630.93|635.07|631.07|634.83|630.83|35
1617901300000|2021-04-08 17:01:40|634.95|630.95|634.69|630.69|634.96|630.96|634.68|630.68|26
1617901310000|2021-04-08 17:01:50|634.62|630.62|634.39|630.39|634.71|630.71|634.39|630.39|19
1617901320000|2021-04-08 17:02:00|634.4|630.4|634.47|630.47|634.53|630.53|634.32|630.32|28
1617901330000|2021-04-08 17:02:10|634.48|630.48|634.78|630.78|634.79|630.79|634.48|630.48|23
1617901340000|2021-04-08 17:02:20|634.75|630.75|634.91|630.91|635.22|631.22|634.75|630.75|27
1617901350000|2021-04-08 17:02:30|634.93|630.93|635.04|631.04|635.06|631.06|634.79|630.79|25
1617901360000|2021-04-08 17:02:40|635.12|631.12|635.42|631.42|635.53|631.53|635.08|631.08|26
1617901370000|2021-04-08 17:02:50|635.43|631.43|635.59|631.59|635.59|631.59|635.32|631.32|16
1617901380000|2021-04-08 17:03:00|635.56|631.56|635.54|631.54|635.59|631.59|635.39|631.39|31
1617901390000|2021-04-08 17:03:10|635.53|631.53|635.04|631.04|635.53|631.53|635.04|631.04|22
1617901400000|2021-04-08 17:03:20|634.93|630.93|635.41|631.41|635.41|631.41|634.83|630.83|32
1617901410000|2021-04-08 17:03:30|635.34|631.34|636.02|632.02|636.14|632.14|635.34|631.34|28
1617901420000|2021-04-08 17:03:40|636.03|632.03|636.01|632.01|636.12|632.12|636|632|26
1617901430000|2021-04-08 17:03:50|636.02|632.02|636.22|632.22|636.31|632.31|636.02|632.02|21
1617901440000|2021-04-08 17:04:00|636.24|632.24|636.17|632.17|636.24|632.24|636.17|632.17|12
1617901450000|2021-04-08 17:04:10|636.14|632.14|635.89|631.89|636.14|632.14|635.89|631.89|17
1617901460000|2021-04-08 17:04:20|635.9|631.9|635.82|631.82|635.9|631.9|635.82|631.82|6
1617901470000|2021-04-08 17:04:30|635.83|631.83|635.67|631.67|635.84|631.84|635.67|631.67|22
1617901480000|2021-04-08 17:04:40|635.68|631.68|635.85|631.85|635.87|631.87|635.63|631.63|23
1617901490000|2021-04-08 17:04:50|635.84|631.84|635.86|631.86|635.87|631.87|635.82|631.82|16
1617901500000|2021-04-08 17:05:00|635.88|631.88|635.93|631.93|635.93|631.93|635.83|631.83|10
1617901510000|2021-04-08 17:05:10|635.92|631.92|636.04|632.04|636.09|632.09|635.91|631.91|25
1617901520000|2021-04-08 17:05:20|636.05|632.05|636.13|632.13|636.17|632.17|636.05|632.05|12
1617901530000|2021-04-08 17:05:30|636.14|632.14|636.14|632.14|636.18|632.18|636.04|632.04|23
1617901540000|2021-04-08 17:05:40|636.11|632.11|635.93|631.93|636.19|632.19|635.88|631.88|26
1617901550000|2021-04-08 17:05:50|635.95|631.95|636.06|632.06|636.07|632.07|635.92|631.92|15
1617901560000|2021-04-08 17:06:00|636.05|632.05|636.25|632.25|636.25|632.25|636.05|632.05|19
1617901570000|2021-04-08 17:06:10|636.29|632.29|636.29|632.29|636.31|632.31|636.22|632.22|27
1617901580000|2021-04-08 17:06:20|636.28|632.28|636.3|632.3|636.34|632.34|636.26|632.26|9
1617901590000|2021-04-08 17:06:30|636.33|632.33|636.42|632.42|636.42|632.42|636.28|632.28|18
1617901600000|2021-04-08 17:06:40|636.41|632.41|636.64|632.64|636.68|632.68|636.41|632.41|23
1617901610000|2021-04-08 17:06:50|636.65|632.65|636.74|632.74|636.82|632.82|636.65|632.65|24
1617901620000|2021-04-08 17:07:00|636.75|632.75|636.76|632.76|636.78|632.78|636.69|632.69|10
1617901630000|2021-04-08 17:07:10|636.77|632.77|636.74|632.74|636.79|632.79|636.73|632.73|24
1617901640000|2021-04-08 17:07:20|636.71|632.71|636.67|632.67|636.73|632.73|636.67|632.67|25
1617901650000|2021-04-08 17:07:30|636.69|632.69|636.24|632.24|636.69|632.69|636.21|632.21|26
1617901660000|2021-04-08 17:07:40|636.27|632.27|636.45|632.45|636.45|632.45|636.26|632.26|28
1617901670000|2021-04-08 17:07:50|636.44|632.44|636.44|632.44|636.52|632.52|636.43|632.43|28
1617901680000|2021-04-08 17:08:00|636.42|632.42|636.47|632.47|636.54|632.54|636.39|632.39|20
1617901690000|2021-04-08 17:08:10|636.48|632.48|636.52|632.52|636.52|632.52|636.46|632.46|10
1617901700000|2021-04-08 17:08:20|636.53|632.53|636.51|632.51|636.53|632.53|636.5|632.5|17
1617901710000|2021-04-08 17:08:30|636.48|632.48|635.9|631.9|636.48|632.48|635.88|631.88|28
1617901720000|2021-04-08 17:08:40|635.91|631.91|636.09|632.09|636.13|632.13|635.89|631.89|15
1617901730000|2021-04-08 17:08:50|636.1|632.1|636.12|632.12|636.13|632.13|636.1|632.1|8
1617901740000|2021-04-08 17:09:00|636.13|632.13|636.21|632.21|636.37|632.37|636.13|632.13|21
1617901750000|2021-04-08 17:09:10|636.23|632.23|636.3|632.3|636.31|632.31|636.23|632.23|20
1617901760000|2021-04-08 17:09:20|636.28|632.28|636.26|632.26|636.36|632.36|636.26|632.26|20
1617901770000|2021-04-08 17:09:30|636.25|632.25|636.21|632.21|636.29|632.29|636.21|632.21|18
1617901780000|2021-04-08 17:09:40|636.25|632.25|636.07|632.07|636.28|632.28|636.01|632.01|26
1617901790000|2021-04-08 17:09:50|636.04|632.04|635.96|631.96|636.04|632.04|635.85|631.85|24
1617901800000|2021-04-08 17:10:00|635.97|631.97|636|632|636|632|635.93|631.93|18
1617901810000|2021-04-08 17:10:10|635.99|631.99|636.34|632.34|636.34|632.34|635.99|631.99|20
1617901820000|2021-04-08 17:10:20|636.33|632.33|636.34|632.34|636.36|632.36|636.32|632.32|21
1617901830000|2021-04-08 17:10:30|636.32|632.32|636.33|632.33|636.33|632.33|636.31|632.31|18
1617901840000|2021-04-08 17:10:40|636.32|632.32|636.18|632.18|636.33|632.33|636.17|632.17|19
1617901850000|2021-04-08 17:10:50|636.22|632.22|636.14|632.14|636.22|632.22|636.12|632.12|18
1617901860000|2021-04-08 17:11:00|636.15|632.15|636.28|632.28|636.28|632.28|636.11|632.11|15
1617901870000|2021-04-08 17:11:10|636.26|632.26|636.54|632.54|636.78|632.78|636.23|632.23|30
1617901880000|2021-04-08 17:11:20|636.55|632.55|636.57|632.57|636.69|632.69|636.51|632.51|28
1617901890000|2021-04-08 17:11:30|636.56|632.56|636.52|632.52|636.73|632.73|636.36|632.36|26
1617901900000|2021-04-08 17:11:40|636.51|632.51|636.43|632.43|636.51|632.51|636.31|632.31|19
1617901910000|2021-04-08 17:11:50|636.44|632.44|636.48|632.48|636.48|632.48|636.44|632.44|8
1617901920000|2021-04-08 17:12:00|636.49|632.49|636.87|632.87|636.88|632.88|636.49|632.49|13
1617901930000|2021-04-08 17:12:10|636.81|632.81|636.78|632.78|637.06|633.06|636.72|632.72|23
1617901940000|2021-04-08 17:12:20|636.77|632.77|636.69|632.69|636.8|632.8|636.67|632.67|22
1617901950000|2021-04-08 17:12:30|636.68|632.68|636.71|632.71|636.84|632.84|636.67|632.67|22
1617901960000|2021-04-08 17:12:40|636.77|632.77|636.93|632.93|636.93|632.93|636.61|632.61|26
1617901970000|2021-04-08 17:12:50|637.03|633.03|637.16|633.16|637.21|633.21|637.03|633.03|22
1617901980000|2021-04-08 17:13:00|637.18|633.18|637.12|633.12|637.21|633.21|637.12|633.12|16
1617901990000|2021-04-08 17:13:10|637.13|633.13|637.15|633.15|637.16|633.16|637.13|633.13|11
1617902000000|2021-04-08 17:13:20|637.16|633.16|637.16|633.16|637.2|633.2|637.14|633.14|11
1617902010000|2021-04-08 17:13:30|637.18|633.18|637.32|633.32|637.32|633.32|637.16|633.16|13
1617902020000|2021-04-08 17:13:40|637.33|633.33|637.18|633.18|637.38|633.38|637.16|633.16|14
1617902030000|2021-04-08 17:13:50|637.16|633.16|637.07|633.07|637.16|633.16|636.95|632.95|15
1617902040000|2021-04-08 17:14:00|637.08|633.08|637.05|633.05|637.09|633.09|637.05|633.05|12
1617902050000|2021-04-08 17:14:10|637.04|633.04|636.74|632.74|637.05|633.05|636.68|632.68|17
1617902060000|2021-04-08 17:14:20|636.73|632.73|636.86|632.86|636.88|632.88|636.73|632.73|15
1617902070000|2021-04-08 17:14:30|636.83|632.83|636.85|632.85|636.86|632.86|636.83|632.83|7
1617902080000|2021-04-08 17:14:40|636.86|632.86|636.79|632.79|636.86|632.86|636.58|632.58|26
1617902090000|2021-04-08 17:14:50|636.78|632.78|636.8|632.8|636.85|632.85|636.75|632.75|24
1617902100000|2021-04-08 17:15:00|636.79|632.79|637.08|633.08|637.08|633.08|636.75|632.75|24
1617902110000|2021-04-08 17:15:10|637.04|633.04|637.09|633.09|637.19|633.19|636.91|632.91|21
1617902120000|2021-04-08 17:15:20|637.08|633.08|636.95|632.95|637.1|633.1|636.87|632.87|25
1617902130000|2021-04-08 17:15:30|636.94|632.94|637.25|633.25|637.25|633.25|636.9|632.9|29
1617902140000|2021-04-08 17:15:40|637.27|633.27|637.12|633.12|637.37|633.37|637.12|633.12|29
1617902150000|2021-04-08 17:15:50|637.11|633.11|637.25|633.25|637.25|633.25|637.11|633.11|18
1617902160000|2021-04-08 17:16:00|637.24|633.24|637.11|633.11|637.25|633.25|637.11|633.11|12
1617902170000|2021-04-08 17:16:10|637.12|633.12|636.9|632.9|637.14|633.14|636.9|632.9|22
1617902180000|2021-04-08 17:16:20|636.88|632.88|636.82|632.82|636.88|632.88|636.77|632.77|23
1617902190000|2021-04-08 17:16:30|636.79|632.79|636.67|632.67|636.79|632.79|636.67|632.67|16
1617902200000|2021-04-08 17:16:40|636.66|632.66|636.83|632.83|636.84|632.84|636.64|632.64|18
1617902210000|2021-04-08 17:16:50|636.82|632.82|636.82|632.82|636.83|632.83|636.81|632.81|9
1617902220000|2021-04-08 17:17:00|636.83|632.83|636.75|632.75|636.83|632.83|636.75|632.75|9
1617902230000|2021-04-08 17:17:10|636.74|632.74|636.62|632.62|636.75|632.75|636.62|632.62|19
1617902240000|2021-04-08 17:17:20|636.63|632.63|636.72|632.72|636.75|632.75|636.63|632.63|24
1617902250000|2021-04-08 17:17:30|636.67|632.67|636.75|632.75|636.76|632.76|636.66|632.66|17
1617902260000|2021-04-08 17:17:40|636.72|632.72|636.7|632.7|636.76|632.76|636.68|632.68|20
1617902270000|2021-04-08 17:17:50|636.73|632.73|636.67|632.67|636.75|632.75|636.67|632.67|10
1617902280000|2021-04-08 17:18:00|636.7|632.7|636.7|632.7|636.71|632.71|636.67|632.67|6
1617902290000|2021-04-08 17:18:10|636.71|632.71|636.53|632.53|636.72|632.72|636.53|632.53|17
1617902300000|2021-04-08 17:18:20|636.48|632.48|636.45|632.45|636.54|632.54|636.45|632.45|15
1617902310000|2021-04-08 17:18:30|636.44|632.44|636.44|632.44|636.45|632.45|636.44|632.44|7
1617902320000|2021-04-08 17:18:40|636.43|632.43|636.44|632.44|636.44|632.44|636.41|632.41|10
1617902330000|2021-04-08 17:18:50|636.41|632.41|636.5|632.5|636.51|632.51|636.4|632.4|10
1617902340000|2021-04-08 17:19:00|636.47|632.47|636.35|632.35|636.5|632.5|636.35|632.35|19
1617902350000|2021-04-08 17:19:10|636.36|632.36|636.37|632.37|636.39|632.39|636.31|632.31|22
1617902360000|2021-04-08 17:19:20|636.36|632.36|636.41|632.41|636.41|632.41|636.36|632.36|6
1617902370000|2021-04-08 17:19:30|636.39|632.39|636.6|632.6|636.6|632.6|636.39|632.39|21
1617902380000|2021-04-08 17:19:40|636.59|632.59|636.62|632.62|636.62|632.62|636.59|632.59|12
1617902390000|2021-04-08 17:19:50|636.6|632.6|636.69|632.69|636.71|632.71|636.6|632.6|15
1617902400000|2021-04-08 17:20:00|636.77|632.77|636.85|632.85|636.9|632.9|636.75|632.75|20
1617902410000|2021-04-08 17:20:10|636.83|632.83|636.8|632.8|636.85|632.85|636.8|632.8|6
1617902420000|2021-04-08 17:20:20|636.79|632.79|636.78|632.78|636.8|632.8|636.78|632.78|3
1617902430000|2021-04-08 17:20:30|636.76|632.76|636.73|632.73|636.76|632.76|636.7|632.7|12
1617902440000|2021-04-08 17:20:40|636.72|632.72|636.57|632.57|636.73|632.73|636.57|632.57|20
1617902450000|2021-04-08 17:20:50|636.58|632.58|636.6|632.6|636.6|632.6|636.57|632.57|12
1617902460000|2021-04-08 17:21:00|636.59|632.59|636.61|632.61|636.61|632.61|636.57|632.57|7
1617902470000|2021-04-08 17:21:10|636.63|632.63|636.58|632.58|636.63|632.63|636.54|632.54|17
1617902480000|2021-04-08 17:21:20|636.57|632.57|636.58|632.58|636.59|632.59|636.55|632.55|7
1617902490000|2021-04-08 17:21:30|636.57|632.57|636.57|632.57|636.57|632.57|636.57|632.57|1
1617902500000|2021-04-08 17:21:40|636.58|632.58|636.58|632.58|636.58|632.58|636.58|632.58|1
1617902510000|2021-04-08 17:21:50|636.57|632.57|636.55|632.55|636.59|632.59|636.43|632.43|21
1617902520000|2021-04-08 17:22:00|636.58|632.58|636.59|632.59|636.59|632.59|636.54|632.54|13
1617902530000|2021-04-08 17:22:10|636.58|632.58|636.37|632.37|636.6|632.6|636.35|632.35|11
1617902540000|2021-04-08 17:22:20|636.36|632.36|636.34|632.34|636.37|632.37|636.34|632.34|16
1617902550000|2021-04-08 17:22:30|636.36|632.36|636.18|632.18|636.36|632.36|636.18|632.18|15
1617902560000|2021-04-08 17:22:40|636.2|632.2|636.25|632.25|636.26|632.26|636.17|632.17|13
1617902570000|2021-04-08 17:22:50|636.27|632.27|636.12|632.12|636.27|632.27|636.12|632.12|14
1617902580000|2021-04-08 17:23:00|636.1|632.1|635.81|631.81|636.15|632.15|635.76|631.76|19
1617902590000|2021-04-08 17:23:10|635.76|631.76|634.97|630.97|635.85|631.85|634.96|630.96|31
1617902600000|2021-04-08 17:23:20|634.86|630.86|634.45|630.45|634.86|630.86|634.43|630.43|29
1617902610000|2021-04-08 17:23:30|634.43|630.43|634.7|630.7|634.76|630.76|634.29|630.29|33
1617902620000|2021-04-08 17:23:40|634.73|630.73|635.14|631.14|635.19|631.19|634.73|630.73|30
1617902630000|2021-04-08 17:23:50|635.18|631.18|635.46|631.46|635.56|631.56|635.18|631.18|27
1617902640000|2021-04-08 17:24:00|635.41|631.41|635.57|631.57|635.76|631.76|635.4|631.4|30
1617902650000|2021-04-08 17:24:10|635.73|631.73|635.42|631.42|635.74|631.74|635.41|631.41|28
1617902660000|2021-04-08 17:24:20|635.57|631.57|635.52|631.52|635.66|631.66|635.4|631.4|28
1617902670000|2021-04-08 17:24:30|635.46|631.46|635.44|631.44|635.49|631.49|635.39|631.39|28
1617902680000|2021-04-08 17:24:40|635.47|631.47|635.53|631.53|635.7|631.7|635.44|631.44|29
1617902690000|2021-04-08 17:24:50|635.56|631.56|635.39|631.39|635.56|631.56|635.36|631.36|18
1617902700000|2021-04-08 17:25:00|635.44|631.44|635.26|631.26|635.44|631.44|635.26|631.26|22
1617902710000|2021-04-08 17:25:10|635.27|631.27|634.88|630.88|635.28|631.28|634.88|630.88|16
1617902720000|2021-04-08 17:25:20|634.92|630.92|634.74|630.74|634.92|630.92|634.39|630.39|28
1617902730000|2021-04-08 17:25:30|634.71|630.71|634.65|630.65|634.73|630.73|634.6|630.6|28
1617902740000|2021-04-08 17:25:40|634.67|630.67|634.45|630.45|634.68|630.68|634.45|630.45|21
1617902750000|2021-04-08 17:25:50|634.46|630.46|634.47|630.47|634.48|630.48|634.39|630.39|19
1617902760000|2021-04-08 17:26:00|634.48|630.48|634.83|630.83|634.88|630.88|634.47|630.47|21
1617902770000|2021-04-08 17:26:10|634.84|630.84|634.84|630.84|634.85|630.85|634.77|630.77|23
1617902780000|2021-04-08 17:26:20|634.83|630.83|634.86|630.86|634.87|630.87|634.82|630.82|25
1617902790000|2021-04-08 17:26:30|634.85|630.85|634.76|630.76|634.85|630.85|634.75|630.75|19
1617902800000|2021-04-08 17:26:40|634.75|630.75|634.75|630.75|634.77|630.77|634.69|630.69|26
1617902810000|2021-04-08 17:26:50|634.76|630.76|634.8|630.8|634.93|630.93|634.76|630.76|21
1617902820000|2021-04-08 17:27:00|634.84|630.84|634.79|630.79|634.84|630.84|634.77|630.77|23
1617902830000|2021-04-08 17:27:10|634.82|630.82|634.79|630.79|634.82|630.82|634.74|630.74|24
1617902840000|2021-04-08 17:27:20|634.8|630.8|634.41|630.41|634.8|630.8|634.41|630.41|21
1617902850000|2021-04-08 17:27:30|634.25|630.25|634.01|630.01|634.34|630.34|633.93|629.93|28
1617902860000|2021-04-08 17:27:40|633.98|629.98|633.67|629.67|634.01|630.01|633.67|629.67|20
1617902870000|2021-04-08 17:27:50|633.72|629.72|633.41|629.41|633.78|629.78|633.41|629.41|24
1617902880000|2021-04-08 17:28:00|633.49|629.49|633.57|629.57|633.66|629.66|633.49|629.49|24
1617902890000|2021-04-08 17:28:10|633.58|629.58|634.16|630.16|634.21|630.21|633.58|629.58|26
1617902900000|2021-04-08 17:28:20|634.15|630.15|634.12|630.12|634.44|630.44|634.08|630.08|30
1617902910000|2021-04-08 17:28:30|634.09|630.09|633.5|629.5|634.09|630.09|633.46|629.46|25
1617902920000|2021-04-08 17:28:40|633.51|629.51|633.49|629.49|633.66|629.66|633.49|629.49|20
1617902930000|2021-04-08 17:28:50|633.5|629.5|633.56|629.56|633.56|629.56|633.32|629.32|30
1617902940000|2021-04-08 17:29:00|633.57|629.57|633.62|629.62|633.68|629.68|633.55|629.55|26
1617902950000|2021-04-08 17:29:10|633.63|629.63|633.75|629.75|633.77|629.77|633.62|629.62|20
1617902960000|2021-04-08 17:29:20|633.78|629.78|634.21|630.21|634.36|630.36|633.75|629.75|30
1617902970000|2021-04-08 17:29:30|634.19|630.19|634.26|630.26|634.38|630.38|634.19|630.19|33
1617902980000|2021-04-08 17:29:40|634.25|630.25|634.46|630.46|634.52|630.52|634.23|630.23|24
1617902990000|2021-04-08 17:29:50|634.45|630.45|634.23|630.23|634.51|630.51|634.23|630.23|23
1617903000000|2021-04-08 17:30:00|634.22|630.22|634.22|630.22|634.32|630.32|634.22|630.22|20
1617903010000|2021-04-08 17:30:10|634.2|630.2|634.22|630.22|634.23|630.23|634.19|630.19|16
1617903020000|2021-04-08 17:30:20|634.21|630.21|634.19|630.19|634.22|630.22|634.19|630.19|13
1617903030000|2021-04-08 17:30:30|634.2|630.2|634.16|630.16|634.2|630.2|634.16|630.16|6
1617903040000|2021-04-08 17:30:40|634.18|630.18|633.68|629.68|634.23|630.23|633.68|629.68|16
1617903050000|2021-04-08 17:30:50|633.59|629.59|633.45|629.45|633.59|629.59|633.37|629.37|17
1617903060000|2021-04-08 17:31:00|633.47|629.47|633.11|629.11|633.5|629.5|633.09|629.09|26
1617903070000|2021-04-08 17:31:10|633.1|629.1|633.28|629.28|633.28|629.28|633.09|629.09|14
1617903080000|2021-04-08 17:31:20|633.32|629.32|633.13|629.13|633.34|629.34|633.13|629.13|29
1617903090000|2021-04-08 17:31:30|633.12|629.12|633.11|629.11|633.16|629.16|633.08|629.08|18
1617903100000|2021-04-08 17:31:40|633.06|629.06|632.94|628.94|633.06|629.06|632.88|628.88|19
1617903110000|2021-04-08 17:31:50|633.04|629.04|632.83|628.83|633.04|629.04|632.82|628.82|23
1617903120000|2021-04-08 17:32:00|632.82|628.82|632.97|628.97|633|629|632.79|628.79|23
1617903130000|2021-04-08 17:32:10|632.93|628.93|632.87|628.87|633.03|629.03|632.84|628.84|25
1617903140000|2021-04-08 17:32:20|632.9|628.9|632.71|628.71|632.9|628.9|632.69|628.69|26
1617903150000|2021-04-08 17:32:30|632.69|628.69|632.53|628.53|632.79|628.79|632.47|628.47|25
1617903160000|2021-04-08 17:32:40|632.54|628.54|632.56|628.56|632.62|628.62|632.53|628.53|20
1617903170000|2021-04-08 17:32:50|632.54|628.54|632.41|628.41|632.56|628.56|632.41|628.41|27
1617903180000|2021-04-08 17:33:00|632.42|628.42|632.39|628.39|632.46|628.46|632.39|628.39|13
1617903190000|2021-04-08 17:33:10|632.36|628.36|632.2|628.2|632.36|628.36|632.13|628.13|20
1617903200000|2021-04-08 17:33:20|632.19|628.19|631.66|627.66|632.19|628.19|631.66|627.66|24
1617903210000|2021-04-08 17:33:30|631.59|627.59|630.95|626.95|631.6|627.6|630.92|626.92|26
1617903220000|2021-04-08 17:33:40|630.94|626.94|630.19|626.19|630.94|626.94|630.19|626.19|23
1617903230000|2021-04-08 17:33:50|630.25|626.25|629.92|625.92|630.61|626.61|629.83|625.83|29
1617903240000|2021-04-08 17:34:00|629.99|625.99|630.36|626.36|630.51|626.51|629.99|625.99|33
1617903250000|2021-04-08 17:34:10|630.42|626.42|630.66|626.66|630.68|626.68|630.02|626.02|32
1617903260000|2021-04-08 17:34:20|630.69|626.69|631.08|627.08|631.08|627.08|630.59|626.59|32
1617903270000|2021-04-08 17:34:30|631.02|627.02|631.62|627.62|631.62|627.62|630.99|626.99|34
1617903280000|2021-04-08 17:34:40|631.64|627.64|631.51|627.51|631.99|627.99|631.51|627.51|30
1617903290000|2021-04-08 17:34:50|631.54|627.54|631.78|627.78|631.78|627.78|631.36|627.36|28
1617903300000|2021-04-08 17:35:00|631.79|627.79|631.67|627.67|631.84|627.84|631.63|627.63|31
1617903310000|2021-04-08 17:35:10|631.77|627.77|631.8|627.8|631.89|627.89|631.36|627.36|31
1617903320000|2021-04-08 17:35:20|631.83|627.83|632.21|628.21|632.21|628.21|631.83|627.83|33
1617903330000|2021-04-08 17:35:30|632.16|628.16|632.22|628.22|632.26|628.26|632.08|628.08|24
1617903340000|2021-04-08 17:35:40|632.25|628.25|632.31|628.31|632.38|628.38|632.21|628.21|30
1617903350000|2021-04-08 17:35:50|632.3|628.3|632.23|628.23|632.31|628.31|632.1|628.1|32
1617903360000|2021-04-08 17:36:00|632.25|628.25|632.14|628.14|632.36|628.36|632.08|628.08|24
1617903370000|2021-04-08 17:36:10|632.1|628.1|632.11|628.11|632.21|628.21|632.1|628.1|20
1617903380000|2021-04-08 17:36:20|632.18|628.18|632.16|628.16|632.21|628.21|632.09|628.09|28
1617903390000|2021-04-08 17:36:30|632.17|628.17|632.14|628.14|632.22|628.22|632.12|628.12|19
1617903400000|2021-04-08 17:36:40|632.18|628.18|632.13|628.13|632.22|628.22|632.11|628.11|20
1617903410000|2021-04-08 17:36:50|632.11|628.11|632.16|628.16|632.18|628.18|632.11|628.11|12
1617903420000|2021-04-08 17:37:00|632.18|628.18|631.88|627.88|632.18|628.18|631.81|627.81|18
1617903430000|2021-04-08 17:37:10|631.87|627.87|632.06|628.06|632.1|628.1|631.87|627.87|24
1617903440000|2021-04-08 17:37:20|632.11|628.11|632.47|628.47|632.47|628.47|632.05|628.05|20
1617903450000|2021-04-08 17:37:30|632.46|628.46|632.26|628.26|632.52|628.52|632.26|628.26|12
1617903460000|2021-04-08 17:37:40|632.37|628.37|632.12|628.12|632.37|628.37|632.04|628.04|16
1617903470000|2021-04-08 17:37:50|632.13|628.13|632.15|628.15|632.16|628.16|632.11|628.11|16
1617903480000|2021-04-08 17:38:00|632.16|628.16|632.27|628.27|632.37|628.37|632.15|628.15|21
1617903490000|2021-04-08 17:38:10|632.26|628.26|632.15|628.15|632.33|628.33|632.13|628.13|25
1617903500000|2021-04-08 17:38:20|632.13|628.13|632.06|628.06|632.14|628.14|632.06|628.06|12
1617903510000|2021-04-08 17:38:30|632.07|628.07|632.09|628.09|632.09|628.09|632.06|628.06|10
1617903520000|2021-04-08 17:38:40|632.12|628.12|632.06|628.06|632.12|628.12|631.97|627.97|15
1617903530000|2021-04-08 17:38:50|632.02|628.02|631.81|627.81|632.02|628.02|631.78|627.78|21
1617903540000|2021-04-08 17:39:00|631.82|627.82|631.68|627.68|631.82|627.82|631.61|627.61|17
1617903550000|2021-04-08 17:39:10|631.69|627.69|631.6|627.6|631.69|627.69|631.56|627.56|10
1617903560000|2021-04-08 17:39:20|631.64|627.64|631.7|627.7|631.95|627.95|631.58|627.58|31
1617903570000|2021-04-08 17:39:30|631.71|627.71|631.9|627.9|631.93|627.93|631.71|627.71|32
1617903580000|2021-04-08 17:39:40|631.91|627.91|632.04|628.04|632.04|628.04|631.88|627.88|15
1617903590000|2021-04-08 17:39:50|632.05|628.05|632.09|628.09|632.15|628.15|631.98|627.98|25
1617903600000|2021-04-08 17:40:00|632.06|628.06|632.15|628.15|632.16|628.16|631.94|627.94|18
1617903610000|2021-04-08 17:40:10|632.14|628.14|632.13|628.13|632.16|628.16|632.09|628.09|16
1617903620000|2021-04-08 17:40:20|632.12|628.12|632.15|628.15|632.15|628.15|632.1|628.1|16
1617903630000|2021-04-08 17:40:30|632.14|628.14|632.26|628.26|632.28|628.28|632.12|628.12|16
1617903640000|2021-04-08 17:40:40|632.25|628.25|632.15|628.15|632.25|628.25|632.15|628.15|12
1617903650000|2021-04-08 17:40:50|632.16|628.16|632.17|628.17|632.19|628.19|632.15|628.15|9
1617903660000|2021-04-08 17:41:00|632.18|628.18|632.23|628.23|632.23|628.23|632.17|628.17|6
1617903670000|2021-04-08 17:41:10|632.31|628.31|632.15|628.15|632.4|628.4|632.15|628.15|11
1617903680000|2021-04-08 17:41:20|632.14|628.14|632.06|628.06|632.14|628.14|632|628|13
1617903690000|2021-04-08 17:41:30|632.08|628.08|631.98|627.98|632.08|628.08|631.93|627.93|21
1617903700000|2021-04-08 17:41:40|631.97|627.97|631.78|627.78|632.23|628.23|631.78|627.78|29
1617903710000|2021-04-08 17:41:50|631.76|627.76|631.73|627.73|631.83|627.83|631.73|627.73|23
1617903720000|2021-04-08 17:42:00|631.64|627.64|631.8|627.8|631.8|627.8|631.59|627.59|21
1617903730000|2021-04-08 17:42:10|631.81|627.81|631.62|627.62|631.84|627.84|631.6|627.6|29
1617903740000|2021-04-08 17:42:20|631.6|627.6|631.57|627.57|631.6|627.6|631.54|627.54|16
1617903750000|2021-04-08 17:42:30|631.59|627.59|631.39|627.39|631.59|627.59|631.39|627.39|14
1617903760000|2021-04-08 17:42:40|631.38|627.38|631.28|627.28|631.38|627.38|631.16|627.16|22
1617903770000|2021-04-08 17:42:50|631.29|627.29|631.5|627.5|631.53|627.53|631.29|627.29|22
1617903780000|2021-04-08 17:43:00|631.51|627.51|631.52|627.52|631.56|627.56|631.48|627.48|18
1617903790000|2021-04-08 17:43:10|631.54|627.54|631.58|627.58|631.63|627.63|631.35|627.35|24
1617903800000|2021-04-08 17:43:20|631.55|627.55|631.75|627.75|631.9|627.9|631.55|627.55|28
1617903810000|2021-04-08 17:43:30|631.76|627.76|632|628|632|628|631.74|627.74|26
1617903820000|2021-04-08 17:43:40|631.97|627.97|632.33|628.33|632.34|628.34|631.95|627.95|19
1617903830000|2021-04-08 17:43:50|632.34|628.34|632.31|628.31|632.34|628.34|632.3|628.3|11
1617903840000|2021-04-08 17:44:00|632.33|628.33|632.26|628.26|632.41|628.41|632.26|628.26|28
1617903850000|2021-04-08 17:44:10|632.31|628.31|632.11|628.11|632.36|628.36|632.11|628.11|17
1617903860000|2021-04-08 17:44:20|632.1|628.1|632.33|628.33|632.4|628.4|632.05|628.05|26
1617903870000|2021-04-08 17:44:30|632.34|628.34|632.21|628.21|632.36|628.36|632.19|628.19|22
1617903880000|2021-04-08 17:44:40|632.2|628.2|631.97|627.97|632.21|628.21|631.94|627.94|25
1617903890000|2021-04-08 17:44:50|631.96|627.96|631.94|627.94|632.03|628.03|631.89|627.89|15
1617903900000|2021-04-08 17:45:00|631.85|627.85|632.25|628.25|632.25|628.25|631.84|627.84|25
1617903910000|2021-04-08 17:45:10|632.26|628.26|632.41|628.41|632.46|628.46|632.25|628.25|21
1617903920000|2021-04-08 17:45:20|632.42|628.42|632.46|628.46|632.5|628.5|632.31|628.31|34
1617903930000|2021-04-08 17:45:30|632.47|628.47|632.52|628.52|632.64|628.64|632.47|628.47|22
1617903940000|2021-04-08 17:45:40|632.49|628.49|632.76|628.76|632.76|628.76|632.41|628.41|18
1617903950000|2021-04-08 17:45:50|632.77|628.77|632.7|628.7|632.78|628.78|632.68|628.68|18
1617903960000|2021-04-08 17:46:00|632.68|628.68|632.85|628.85|632.85|628.85|632.61|628.61|19
1617903970000|2021-04-08 17:46:10|632.86|628.86|632.75|628.75|632.87|628.87|632.75|628.75|25
1617903980000|2021-04-08 17:46:20|632.76|628.76|632.64|628.64|632.76|628.76|632.63|628.63|16
1617903990000|2021-04-08 17:46:30|632.61|628.61|632.8|628.8|632.8|628.8|632.59|628.59|30
1617904000000|2021-04-08 17:46:40|632.78|628.78|632.93|628.93|632.96|628.96|632.78|628.78|22
1617904010000|2021-04-08 17:46:50|632.94|628.94|633.04|629.04|633.05|629.05|632.93|628.93|13
1617904020000|2021-04-08 17:47:00|633.02|629.02|633.12|629.12|633.13|629.13|632.97|628.97|30
1617904030000|2021-04-08 17:47:10|633.13|629.13|633.18|629.18|633.29|629.29|633.1|629.1|28
1617904040000|2021-04-08 17:47:20|633.17|629.17|632.99|628.99|633.2|629.2|632.93|628.93|28
1617904050000|2021-04-08 17:47:30|632.98|628.98|632.87|628.87|632.98|628.98|632.85|628.85|26
1617904060000|2021-04-08 17:47:40|632.86|628.86|632.67|628.67|632.86|628.86|632.61|628.61|28
1617904070000|2021-04-08 17:47:50|632.68|628.68|632.79|628.79|632.81|628.81|632.63|628.63|28
1617904080000|2021-04-08 17:48:00|632.78|628.78|632.89|628.89|632.89|628.89|632.78|628.78|20
1617904090000|2021-04-08 17:48:10|632.87|628.87|632.9|628.9|632.93|628.93|632.87|628.87|17
1617904100000|2021-04-08 17:48:20|632.89|628.89|632.84|628.84|632.89|628.89|632.81|628.81|16
1617904110000|2021-04-08 17:48:30|632.83|628.83|632.89|628.89|632.89|628.89|632.83|628.83|14
1617904120000|2021-04-08 17:48:40|632.86|628.86|632.8|628.8|632.87|628.87|632.76|628.76|21
1617904130000|2021-04-08 17:48:50|632.79|628.79|632.76|628.76|632.82|628.82|632.76|628.76|18
1617904140000|2021-04-08 17:49:00|632.78|628.78|632.7|628.7|632.78|628.78|632.4|628.4|26
1617904150000|2021-04-08 17:49:10|632.62|628.62|632.66|628.66|632.79|628.79|632.54|628.54|34
1617904160000|2021-04-08 17:49:20|632.63|628.63|632.52|628.52|632.67|628.67|632.52|628.52|21
1617904170000|2021-04-08 17:49:30|632.48|628.48|632.45|628.45|632.48|628.48|632.43|628.43|14
1617904180000|2021-04-08 17:49:40|632.46|628.46|632.41|628.41|632.53|628.53|632.41|628.41|17
1617904190000|2021-04-08 17:49:50|632.42|628.42|632.68|628.68|632.68|628.68|632.41|628.41|15
1617904200000|2021-04-08 17:50:00|632.67|628.67|632.69|628.69|632.71|628.71|632.62|628.62|24
1617904210000|2021-04-08 17:50:10|632.68|628.68|632.8|628.8|632.87|628.87|632.64|628.64|16
1617904220000|2021-04-08 17:50:20|632.81|628.81|632.73|628.73|633|629|632.73|628.73|19
1617904230000|2021-04-08 17:50:30|632.72|628.72|632.83|628.83|632.89|628.89|632.72|628.72|24
1617904240000|2021-04-08 17:50:40|632.79|628.79|632.57|628.57|632.83|628.83|632.57|628.57|25
1617904250000|2021-04-08 17:50:50|632.56|628.56|632.52|628.52|632.56|628.56|632.51|628.51|16
1617904260000|2021-04-08 17:51:00|632.51|628.51|632.46|628.46|632.51|628.51|632.43|628.43|23
1617904270000|2021-04-08 17:51:10|632.47|628.47|632.46|628.46|632.47|628.47|632.45|628.45|18
1617904280000|2021-04-08 17:51:20|632.45|628.45|632.4|628.4|632.46|628.46|632.39|628.39|16
1617904290000|2021-04-08 17:51:30|632.41|628.41|632.16|628.16|632.51|628.51|632.15|628.15|22
1617904300000|2021-04-08 17:51:40|632.21|628.21|632.56|628.56|632.58|628.58|632.11|628.11|28
1617904310000|2021-04-08 17:51:50|632.53|628.53|632.37|628.37|632.53|628.53|632.36|628.36|19
1617904320000|2021-04-08 17:52:00|632.35|628.35|632.41|628.41|632.41|628.41|632.34|628.34|12
1617904330000|2021-04-08 17:52:10|632.43|628.43|632.44|628.44|632.44|628.44|632.41|628.41|9
1617904340000|2021-04-08 17:52:20|632.43|628.43|632.37|628.37|632.45|628.45|632.37|628.37|11
1617904360000|2021-04-08 17:52:40|632.36|628.36|632.23|628.23|632.45|628.45|632.23|628.23|16
1617904370000|2021-04-08 17:52:50|632.24|628.24|632.26|628.26|632.26|628.26|632.23|628.23|14
1617904380000|2021-04-08 17:53:00|632.25|628.25|632.34|628.34|632.38|628.38|632.25|628.25|13
1617904390000|2021-04-08 17:53:10|632.35|628.35|632.9|628.9|632.97|628.97|632.35|628.35|22
1617904400000|2021-04-08 17:53:20|632.86|628.86|633.02|629.02|633.19|629.19|632.82|628.82|22
1617904410000|2021-04-08 17:53:30|633.01|629.01|632.79|628.79|633.06|629.06|632.7|628.7|15
1617904420000|2021-04-08 17:53:40|632.85|628.85|632.82|628.82|632.86|628.86|632.69|628.69|22
1617904430000|2021-04-08 17:53:50|632.81|628.81|632.76|628.76|632.89|628.89|632.74|628.74|28
1617904440000|2021-04-08 17:54:00|632.77|628.77|632.76|628.76|632.83|628.83|632.76|628.76|10
1617904450000|2021-04-08 17:54:10|632.77|628.77|632.66|628.66|632.85|628.85|632.62|628.62|23
1617904460000|2021-04-08 17:54:20|632.62|628.62|632.75|628.75|632.75|628.75|632.45|628.45|22
1617904470000|2021-04-08 17:54:30|632.72|628.72|632.8|628.8|632.82|628.82|632.7|628.7|18
1617904480000|2021-04-08 17:54:40|632.76|628.76|632.26|628.26|632.76|628.76|632.26|628.26|15
1617904490000|2021-04-08 17:54:50|632.25|628.25|632.18|628.18|632.27|628.27|632.05|628.05|31
1617904500000|2021-04-08 17:55:00|632.16|628.16|632.17|628.17|632.18|628.18|632.16|628.16|7
1617904510000|2021-04-08 17:55:10|632.18|628.18|632.48|628.48|632.55|628.55|632.18|628.18|18
1617904520000|2021-04-08 17:55:20|632.49|628.49|632.62|628.62|632.77|628.77|632.48|628.48|24
1617904530000|2021-04-08 17:55:30|632.63|628.63|632.75|628.75|632.78|628.78|632.47|628.47|18
1617904540000|2021-04-08 17:55:40|632.74|628.74|632.76|628.76|632.76|628.76|632.66|628.66|13
1617904550000|2021-04-08 17:55:50|632.77|628.77|632.71|628.71|632.82|628.82|632.65|628.65|12
1617904560000|2021-04-08 17:56:00|632.7|628.7|632.7|628.7|632.71|628.71|632.7|628.7|3
1617904570000|2021-04-08 17:56:10|632.67|628.67|632.86|628.86|632.91|628.91|632.67|628.67|13
1617904580000|2021-04-08 17:56:20|632.84|628.84|632.64|628.64|632.89|628.89|632.64|628.64|16
1617904590000|2021-04-08 17:56:30|632.62|628.62|632.75|628.75|632.93|628.93|632.61|628.61|21
1617904600000|2021-04-08 17:56:40|632.7|628.7|632.71|628.71|632.72|628.72|632.65|628.65|19
1617904610000|2021-04-08 17:56:50|632.72|628.72|632.67|628.67|632.84|628.84|632.66|628.66|27
1617904620000|2021-04-08 17:57:00|632.6|628.6|632.53|628.53|632.62|628.62|632.48|628.48|26
1617904630000|2021-04-08 17:57:10|632.54|628.54|632.51|628.51|632.54|628.54|632.48|628.48|21
1617904640000|2021-04-08 17:57:20|632.52|628.52|632.33|628.33|632.52|628.52|632.27|628.27|23
1617904650000|2021-04-08 17:57:30|632.32|628.32|632.31|628.31|632.35|628.35|632.27|628.27|20
1617904660000|2021-04-08 17:57:40|632.27|628.27|632.41|628.41|632.43|628.43|632.27|628.27|23
1617904670000|2021-04-08 17:57:50|632.4|628.4|632.18|628.18|632.41|628.41|632.17|628.17|22
1617904680000|2021-04-08 17:58:00|632.19|628.19|632.12|628.12|632.2|628.2|632.09|628.09|18
1617904690000|2021-04-08 17:58:10|631.93|627.93|632.17|628.17|632.2|628.2|631.88|627.88|21
1617904700000|2021-04-08 17:58:20|632.19|628.19|632.42|628.42|632.52|628.52|632.16|628.16|31
1617904710000|2021-04-08 17:58:30|632.37|628.37|632.34|628.34|632.37|628.37|632.24|628.24|16
1617904720000|2021-04-08 17:58:40|632.33|628.33|632.31|628.31|632.33|628.33|632.3|628.3|11
1617904730000|2021-04-08 17:58:50|632.3|628.3|632.28|628.28|632.32|628.32|632.27|628.27|16
1617904740000|2021-04-08 17:59:00|632.31|628.31|632.4|628.4|632.48|628.48|632.28|628.28|25
1617904750000|2021-04-08 17:59:10|632.41|628.41|632.24|628.24|632.41|628.41|632.21|628.21|27
1617904760000|2021-04-08 17:59:20|632.21|628.21|632.27|628.27|632.31|628.31|632.21|628.21|24
1617904770000|2021-04-08 17:59:30|632.25|628.25|632.23|628.23|632.27|628.27|632.2|628.2|25
1617904780000|2021-04-08 17:59:40|632.24|628.24|632.13|628.13|632.24|628.24|632.08|628.08|16
1617904790000|2021-04-08 17:59:50|632.12|628.12|632.15|628.15|632.28|628.28|632.11|628.11|25
1617904800000|2021-04-08 18:00:00|632.16|628.16|632.35|628.35|632.36|628.36|632.14|628.14|25
1617904810000|2021-04-08 18:00:10|632.36|628.36|632.42|628.42|632.46|628.46|632.36|628.36|12
1617904820000|2021-04-08 18:00:20|632.43|628.43|632.28|628.28|632.43|628.43|632.15|628.15|29
1617904830000|2021-04-08 18:00:30|632.27|628.27|632.34|628.34|632.39|628.39|632.26|628.26|25
1617904840000|2021-04-08 18:00:40|632.37|628.37|632.49|628.49|632.49|628.49|632.37|628.37|18
1617904850000|2021-04-08 18:00:50|632.52|628.52|632.51|628.51|632.55|628.55|632.49|628.49|18
1617904860000|2021-04-08 18:01:00|632.52|628.52|632.59|628.59|632.63|628.63|632.52|628.52|20
1617904870000|2021-04-08 18:01:10|632.58|628.58|632.63|628.63|632.64|628.64|632.54|628.54|24
1617904880000|2021-04-08 18:01:20|632.64|628.64|632.64|628.64|632.65|628.65|632.57|628.57|11
1617904890000|2021-04-08 18:01:30|632.63|628.63|632.26|628.26|632.66|628.66|632.23|628.23|27
1617904900000|2021-04-08 18:01:40|632.25|628.25|632.43|628.43|632.53|628.53|632.25|628.25|26
1617904910000|2021-04-08 18:01:50|632.44|628.44|632.49|628.49|632.6|628.6|632.4|628.4|24
1617904920000|2021-04-08 18:02:00|632.46|628.46|632.37|628.37|632.47|628.47|632.25|628.25|31
1617904930000|2021-04-08 18:02:10|632.36|628.36|631.94|627.94|632.36|628.36|631.94|627.94|24
1617904940000|2021-04-08 18:02:20|631.93|627.93|631.65|627.65|631.93|627.93|631.61|627.61|31
1617904950000|2021-04-08 18:02:30|631.59|627.59|631.43|627.43|631.65|627.65|631.36|627.36|26
1617904960000|2021-04-08 18:02:40|631.45|627.45|631.87|627.87|631.87|627.87|631.43|627.43|28
1617904970000|2021-04-08 18:02:50|631.92|627.92|632.55|628.55|632.55|628.55|631.89|627.89|33
1617904980000|2021-04-08 18:03:00|632.58|628.58|632.62|628.62|632.65|628.65|632.56|628.56|21
1617904990000|2021-04-08 18:03:10|632.57|628.57|632.63|628.63|632.64|628.64|632.44|628.44|20
1617905000000|2021-04-08 18:03:20|632.6|628.6|632.64|628.64|632.64|628.64|632.57|628.57|15
1617905010000|2021-04-08 18:03:30|632.65|628.65|632.68|628.68|632.73|628.73|632.64|628.64|23
1617905020000|2021-04-08 18:03:40|632.66|628.66|632.31|628.31|632.68|628.68|632.24|628.24|28
1617905030000|2021-04-08 18:03:50|632.3|628.3|632.11|628.11|632.66|628.66|632.1|628.1|31
1617905040000|2021-04-08 18:04:00|632.1|628.1|632.33|628.33|632.5|628.5|632.1|628.1|24
1617905050000|2021-04-08 18:04:10|632.35|628.35|633.02|629.02|633.03|629.03|632.31|628.31|29
1617905060000|2021-04-08 18:04:20|632.98|628.98|633.04|629.04|633.04|629.04|632.87|628.87|16
1617905070000|2021-04-08 18:04:30|633.05|629.05|633.47|629.47|633.51|629.51|633.04|629.04|15
1617905080000|2021-04-08 18:04:40|633.48|629.48|634.03|630.03|634.03|630.03|633.48|629.48|21
1617905090000|2021-04-08 18:04:50|634.04|630.04|633.93|629.93|634.08|630.08|633.9|629.9|26
1617905100000|2021-04-08 18:05:00|633.92|629.92|633.61|629.61|633.92|629.92|633.53|629.53|29
1617905110000|2021-04-08 18:05:10|633.62|629.62|633.89|629.89|633.96|629.96|633.62|629.62|26
1617905120000|2021-04-08 18:05:20|633.9|629.9|633.88|629.88|633.9|629.9|633.81|629.81|18
1617905130000|2021-04-08 18:05:30|633.86|629.86|634.02|630.02|634.05|630.05|633.86|629.86|14
1617905140000|2021-04-08 18:05:40|634.04|630.04|633.81|629.81|634.05|630.05|633.81|629.81|20
1617905150000|2021-04-08 18:05:50|633.87|629.87|633.84|629.84|633.87|629.87|633.8|629.8|18
1617905160000|2021-04-08 18:06:00|633.83|629.83|633.76|629.76|633.87|629.87|633.74|629.74|25
1617905170000|2021-04-08 18:06:10|633.75|629.75|633.38|629.38|633.76|629.76|633.36|629.36|23
1617905180000|2021-04-08 18:06:20|633.37|629.37|633.37|629.37|633.44|629.44|633.35|629.35|21
1617905190000|2021-04-08 18:06:30|633.38|629.38|633.11|629.11|633.4|629.4|633.07|629.07|22
1617905200000|2021-04-08 18:06:40|633.1|629.1|633.03|629.03|633.13|629.13|632.99|628.99|23
1617905210000|2021-04-08 18:06:50|633.07|629.07|632.73|628.73|633.07|629.07|632.71|628.71|20
1617905220000|2021-04-08 18:07:00|632.69|628.69|632.83|628.83|632.83|628.83|632.68|628.68|8
1617905230000|2021-04-08 18:07:10|632.84|628.84|632.79|628.79|632.86|628.86|632.79|628.79|10
1617905240000|2021-04-08 18:07:20|632.8|628.8|632.82|628.82|632.86|628.86|632.76|628.76|14
1617905250000|2021-04-08 18:07:30|632.83|628.83|633|629|633|629|632.79|628.79|23
1617905260000|2021-04-08 18:07:40|633.06|629.06|633.28|629.28|633.28|629.28|633.06|629.06|20
1617905270000|2021-04-08 18:07:50|633.31|629.31|633.29|629.29|633.31|629.31|633.26|629.26|17
1617905280000|2021-04-08 18:08:00|633.26|629.26|633.31|629.31|633.41|629.41|633.26|629.26|25
1617905290000|2021-04-08 18:08:10|633.27|629.27|633.29|629.29|633.3|629.3|633.05|629.05|20
1617905300000|2021-04-08 18:08:20|633.28|629.28|633.08|629.08|633.31|629.31|633.03|629.03|27
1617905310000|2021-04-08 18:08:30|633.09|629.09|633.11|629.11|633.13|629.13|633.05|629.05|16
1617905320000|2021-04-08 18:08:40|633.12|629.12|633.04|629.04|633.14|629.14|632.93|628.93|26
1617905330000|2021-04-08 18:08:50|633.05|629.05|632.89|628.89|633.05|629.05|632.84|628.84|21
1617905340000|2021-04-08 18:09:00|632.88|628.88|632.66|628.66|632.88|628.88|632.56|628.56|21
1617905350000|2021-04-08 18:09:10|632.65|628.65|632.11|628.11|632.66|628.66|632.08|628.08|28
1617905360000|2021-04-08 18:09:20|632.14|628.14|632.4|628.4|632.52|628.52|632.14|628.14|31
1617905370000|2021-04-08 18:09:30|632.39|628.39|632.25|628.25|632.39|628.39|632.2|628.2|26
1617905380000|2021-04-08 18:09:40|632.26|628.26|631.97|627.97|632.54|628.54|631.9|627.9|21
1617905390000|2021-04-08 18:09:50|631.98|627.98|631.97|627.97|632|628|631.86|627.86|22
1617905400000|2021-04-08 18:10:00|631.96|627.96|631.92|627.92|632.03|628.03|631.87|627.87|17
1617905410000|2021-04-08 18:10:10|631.95|627.95|631.95|627.95|631.96|627.96|631.94|627.94|7
1617905420000|2021-04-08 18:10:20|631.96|627.96|632.07|628.07|632.12|628.12|631.96|627.96|13
1617905430000|2021-04-08 18:10:30|632.04|628.04|632.35|628.35|632.35|628.35|632.03|628.03|15
1617905440000|2021-04-08 18:10:40|632.36|628.36|632.65|628.65|632.65|628.65|632.36|628.36|7
1617905450000|2021-04-08 18:10:50|632.68|628.68|632.66|628.66|632.68|628.68|632.61|628.61|12
1617905460000|2021-04-08 18:11:00|632.63|628.63|632.68|628.68|632.81|628.81|632.51|628.51|22
1617905470000|2021-04-08 18:11:10|632.67|628.67|632.76|628.76|632.79|628.79|632.67|628.67|20
1617905480000|2021-04-08 18:11:20|632.77|628.77|632.83|628.83|632.83|628.83|632.69|628.69|17
1617905490000|2021-04-08 18:11:30|632.96|628.96|633.12|629.12|633.12|629.12|632.95|628.95|22
1617905500000|2021-04-08 18:11:40|633.13|629.13|633.07|629.07|633.13|629.13|632.98|628.98|20
1617905510000|2021-04-08 18:11:50|633.05|629.05|633.18|629.18|633.18|629.18|633.04|629.04|11
1617905520000|2021-04-08 18:12:00|633.19|629.19|633.18|629.18|633.19|629.19|633.14|629.14|11
1617905530000|2021-04-08 18:12:10|633.15|629.15|633.27|629.27|633.27|629.27|633.15|629.15|7
1617905540000|2021-04-08 18:12:20|633.25|629.25|633.08|629.08|633.25|629.25|633.01|629.01|21
1617905550000|2021-04-08 18:12:30|633.09|629.09|633.08|629.08|633.13|629.13|633.05|629.05|20
1617905560000|2021-04-08 18:12:40|633.1|629.1|633.23|629.23|633.25|629.25|633.07|629.07|16
1617905570000|2021-04-08 18:12:50|633.22|629.22|633.05|629.05|633.24|629.24|632.96|628.96|14
1617905580000|2021-04-08 18:13:00|633.02|629.02|633.16|629.16|633.16|629.16|633.01|629.01|27
1617905590000|2021-04-08 18:13:10|633.17|629.17|633.09|629.09|633.17|629.17|633.09|629.09|6
1617905600000|2021-04-08 18:13:20|633.1|629.1|633.17|629.17|633.17|629.17|633.1|629.1|8
1617905610000|2021-04-08 18:13:30|633.18|629.18|633.19|629.19|633.19|629.19|633.16|629.16|5
1617905620000|2021-04-08 18:13:40|633.2|629.2|633.17|629.17|633.2|629.2|633.13|629.13|11
1617905630000|2021-04-08 18:13:50|633.16|629.16|633.11|629.11|633.17|629.17|633.11|629.11|9
1617905640000|2021-04-08 18:14:00|633.12|629.12|633.16|629.16|633.17|629.17|633.11|629.11|8
1617905650000|2021-04-08 18:14:10|633.17|629.17|633.26|629.26|633.28|629.28|633.17|629.17|16
1617905660000|2021-04-08 18:14:20|633.24|629.24|633.23|629.23|633.26|629.26|633.22|629.22|5
1617905670000|2021-04-08 18:14:30|633.24|629.24|633.31|629.31|633.31|629.31|633.24|629.24|11
1617905680000|2021-04-08 18:14:40|633.3|629.3|633.32|629.32|633.32|629.32|633.29|629.29|9
1617905690000|2021-04-08 18:14:50|633.33|629.33|633.84|629.84|633.84|629.84|633.32|629.32|22
1617905700000|2021-04-08 18:15:00|633.74|629.74|633.69|629.69|633.84|629.84|633.64|629.64|24
1617905710000|2021-04-08 18:15:10|633.74|629.74|634.21|630.21|634.21|630.21|633.7|629.7|18
1617905720000|2021-04-08 18:15:20|634.22|630.22|634.28|630.28|634.28|630.28|634.22|630.22|22
1617905730000|2021-04-08 18:15:30|634.27|630.27|634.31|630.31|634.31|630.31|634.27|630.27|12
1617905740000|2021-04-08 18:15:40|634.3|630.3|634.53|630.53|634.53|630.53|634.26|630.26|22
1617905750000|2021-04-08 18:15:50|634.52|630.52|634.49|630.49|634.54|630.54|634.43|630.43|22
1617905760000|2021-04-08 18:16:00|634.44|630.44|634.65|630.65|634.71|630.71|634.44|630.44|25
1617905770000|2021-04-08 18:16:10|634.64|630.64|635.1|631.1|635.12|631.12|634.64|630.64|22
1617905780000|2021-04-08 18:16:20|635.06|631.06|635.16|631.16|635.17|631.17|635.06|631.06|10
1617905790000|2021-04-08 18:16:30|635.08|631.08|634.96|630.96|635.08|631.08|634.92|630.92|17
1617905800000|2021-04-08 18:16:40|634.95|630.95|634.76|630.76|635.05|631.05|634.76|630.76|19
1617905810000|2021-04-08 18:16:50|634.69|630.69|634.77|630.77|634.85|630.85|634.58|630.58|23
1617905820000|2021-04-08 18:17:00|634.76|630.76|634.93|630.93|635.01|631.01|634.71|630.71|22
1617905830000|2021-04-08 18:17:10|634.87|630.87|634.81|630.81|635.13|631.13|634.81|630.81|25
1617905840000|2021-04-08 18:17:20|634.84|630.84|634.95|630.95|634.96|630.96|634.72|630.72|15
1617905850000|2021-04-08 18:17:30|634.93|630.93|634.81|630.81|635.04|631.04|634.81|630.81|26
1617905860000|2021-04-08 18:17:40|634.76|630.76|634.83|630.83|634.89|630.89|634.72|630.72|26
1617905870000|2021-04-08 18:17:50|634.82|630.82|634.87|630.87|634.95|630.95|634.78|630.78|23
1617905880000|2021-04-08 18:18:00|634.86|630.86|635.33|631.33|635.33|631.33|634.86|630.86|17
1617905890000|2021-04-08 18:18:10|635.35|631.35|635|631|635.37|631.37|634.97|630.97|29
1617905900000|2021-04-08 18:18:20|634.93|630.93|634.88|630.88|634.93|630.93|634.64|630.64|32
1617905910000|2021-04-08 18:18:30|634.84|630.84|634.98|630.98|635.05|631.05|634.75|630.75|27
1617905920000|2021-04-08 18:18:40|634.99|630.99|635.11|631.11|635.16|631.16|634.98|630.98|18
1617905930000|2021-04-08 18:18:50|635.12|631.12|635.03|631.03|635.12|631.12|634.93|630.93|30
1617905940000|2021-04-08 18:19:00|635.02|631.02|634.85|630.85|635.02|631.02|634.85|630.85|22
1617905950000|2021-04-08 18:19:10|634.9|630.9|634.13|630.13|634.96|630.96|634.11|630.11|28
1617905960000|2021-04-08 18:19:20|634.12|630.12|633.69|629.69|634.2|630.2|633.69|629.69|20
1617905970000|2021-04-08 18:19:30|633.7|629.7|633.58|629.58|633.7|629.7|633.49|629.49|18
1617905980000|2021-04-08 18:19:40|633.62|629.62|633.81|629.81|633.81|629.81|633.62|629.62|15
1617905990000|2021-04-08 18:19:50|633.8|629.8|633.78|629.78|633.82|629.82|633.72|629.72|17
1617906000000|2021-04-08 18:20:00|633.79|629.79|634.41|630.41|634.41|630.41|633.78|629.78|23
1617906010000|2021-04-08 18:20:10|634.42|630.42|634.26|630.26|634.44|630.44|634.24|630.24|26
1617906020000|2021-04-08 18:20:20|634.25|630.25|634.22|630.22|634.26|630.26|634.16|630.16|23
1617906030000|2021-04-08 18:20:30|634.19|630.19|634.39|630.39|634.39|630.39|634.19|630.19|20
1617906040000|2021-04-08 18:20:40|634.38|630.38|634.33|630.33|634.39|630.39|634.2|630.2|24
1617906050000|2021-04-08 18:20:50|634.34|630.34|634.3|630.3|634.35|630.35|634.3|630.3|9
1617906060000|2021-04-08 18:21:00|634.31|630.31|634.47|630.47|634.51|630.51|634.25|630.25|21
1617906070000|2021-04-08 18:21:10|634.48|630.48|634.47|630.47|634.49|630.49|634.47|630.47|4
1617906080000|2021-04-08 18:21:20|634.46|630.46|634.18|630.18|634.46|630.46|634.18|630.18|20
1617906090000|2021-04-08 18:21:30|634.2|630.2|634.15|630.15|634.29|630.29|634.07|630.07|26
1617906100000|2021-04-08 18:21:40|634.14|630.14|634.4|630.4|634.52|630.52|634.14|630.14|21
1617906110000|2021-04-08 18:21:50|634.42|630.42|634.36|630.36|634.42|630.42|634.35|630.35|19
1617906120000|2021-04-08 18:22:00|634.37|630.37|634.37|630.37|634.37|630.37|634.35|630.35|7
1617906130000|2021-04-08 18:22:10|634.36|630.36|634.37|630.37|634.37|630.37|634.36|630.36|4
1617906140000|2021-04-08 18:22:20|634.36|630.36|634.31|630.31|634.37|630.37|634.29|630.29|16
1617906150000|2021-04-08 18:22:30|634.42|630.42|634.91|630.91|634.92|630.92|634.42|630.42|18
1617906160000|2021-04-08 18:22:40|634.73|630.73|634.44|630.44|634.92|630.92|634.42|630.42|29
1617906170000|2021-04-08 18:22:50|634.46|630.46|634.59|630.59|634.66|630.66|634.45|630.45|23
1617906180000|2021-04-08 18:23:00|634.61|630.61|634.76|630.76|634.77|630.77|634.6|630.6|27
1617906190000|2021-04-08 18:23:10|634.75|630.75|634.73|630.73|634.8|630.8|634.58|630.58|24
1617906200000|2021-04-08 18:23:20|634.72|630.72|634.64|630.64|634.73|630.73|634.64|630.64|9
1617906210000|2021-04-08 18:23:30|634.66|630.66|634.63|630.63|634.66|630.66|634.6|630.6|14
1617906220000|2021-04-08 18:23:40|634.62|630.62|634.67|630.67|634.7|630.7|634.6|630.6|6
1617906230000|2021-04-08 18:23:50|634.7|630.7|634.7|630.7|634.7|630.7|634.7|630.7|1
1617906240000|2021-04-08 18:24:00|634.68|630.68|634.75|630.75|634.75|630.75|634.66|630.66|14
1617906250000|2021-04-08 18:24:10|634.74|630.74|634.73|630.73|634.75|630.75|634.73|630.73|12
1617906260000|2021-04-08 18:24:20|634.69|630.69|634.56|630.56|634.69|630.69|634.56|630.56|14
1617906270000|2021-04-08 18:24:30|634.54|630.54|634.69|630.69|634.81|630.81|634.54|630.54|27
1617906280000|2021-04-08 18:24:40|634.7|630.7|634.77|630.77|634.8|630.8|634.7|630.7|15
1617906290000|2021-04-08 18:24:50|634.78|630.78|634.83|630.83|634.83|630.83|634.78|630.78|5
1617906300000|2021-04-08 18:25:00|634.89|630.89|635.35|631.35|635.36|631.36|634.89|630.89|21
1617906310000|2021-04-08 18:25:10|635.36|631.36|635.41|631.41|635.53|631.53|635.36|631.36|17
1617906320000|2021-04-08 18:25:20|635.37|631.37|635.42|631.42|635.42|631.42|635.37|631.37|14
1617906330000|2021-04-08 18:25:30|635.4|631.4|635.36|631.36|635.48|631.48|635.34|631.34|22
1617906340000|2021-04-08 18:25:40|635.35|631.35|635.12|631.12|635.36|631.36|635.1|631.1|15
1617906350000|2021-04-08 18:25:50|635.17|631.17|635.08|631.08|635.2|631.2|635.06|631.06|25
1617906360000|2021-04-08 18:26:00|635.1|631.1|635.11|631.11|635.12|631.12|635.06|631.06|24
1617906370000|2021-04-08 18:26:10|635.12|631.12|635.1|631.1|635.26|631.26|635.08|631.08|21
1617906380000|2021-04-08 18:26:20|635.11|631.11|635.12|631.12|635.13|631.13|635.1|631.1|20
1617906390000|2021-04-08 18:26:30|635.1|631.1|635.23|631.23|635.24|631.24|635.06|631.06|21
1617906400000|2021-04-08 18:26:40|635.24|631.24|635.08|631.08|635.24|631.24|635.06|631.06|23
1617906410000|2021-04-08 18:26:50|635.07|631.07|634.71|630.71|635.07|631.07|634.71|630.71|21
1617906420000|2021-04-08 18:27:00|634.7|630.7|634.63|630.63|634.7|630.7|634.6|630.6|23
1617906430000|2021-04-08 18:27:10|634.6|630.6|634.62|630.62|634.69|630.69|634.6|630.6|16
1617906440000|2021-04-08 18:27:20|634.68|630.68|634.79|630.79|634.79|630.79|634.68|630.68|8
1617906450000|2021-04-08 18:27:30|634.78|630.78|634.73|630.73|634.78|630.78|634.67|630.67|9
1617906460000|2021-04-08 18:27:40|634.74|630.74|634.8|630.8|634.8|630.8|634.7|630.7|13
1617906470000|2021-04-08 18:27:50|634.79|630.79|634.8|630.8|634.81|630.81|634.73|630.73|14
1617906480000|2021-04-08 18:28:00|634.81|630.81|634.87|630.87|634.88|630.88|634.81|630.81|8
1617906490000|2021-04-08 18:28:10|634.88|630.88|634.97|630.97|634.97|630.97|634.86|630.86|13
1617906500000|2021-04-08 18:28:20|635.07|631.07|635.23|631.23|635.23|631.23|635.06|631.06|22
1617906510000|2021-04-08 18:28:30|635.24|631.24|635.16|631.16|635.25|631.25|635.16|631.16|26
1617906520000|2021-04-08 18:28:40|635.17|631.17|635.09|631.09|635.17|631.17|635.05|631.05|17
1617906530000|2021-04-08 18:28:50|635.08|631.08|634.9|630.9|635.12|631.12|634.9|630.9|28
1617906540000|2021-04-08 18:29:00|634.91|630.91|635.05|631.05|635.05|631.05|634.84|630.84|20
1617906550000|2021-04-08 18:29:10|634.95|630.95|634.83|630.83|635.05|631.05|634.83|630.83|30
1617906560000|2021-04-08 18:29:20|634.84|630.84|634.82|630.82|634.84|630.84|634.8|630.8|17
1617906570000|2021-04-08 18:29:30|634.84|630.84|634.81|630.81|634.84|630.84|634.71|630.71|12
1617906580000|2021-04-08 18:29:40|634.8|630.8|634.72|630.72|634.83|630.83|634.72|630.72|16
1617906590000|2021-04-08 18:29:50|634.66|630.66|634.68|630.68|634.79|630.79|634.61|630.61|15
1617906600000|2021-04-08 18:30:00|634.69|630.69|634.67|630.67|634.77|630.77|634.66|630.66|14
1617906610000|2021-04-08 18:30:10|634.66|630.66|634.6|630.6|634.68|630.68|634.6|630.6|19
1617906620000|2021-04-08 18:30:20|634.63|630.63|634.47|630.47|634.63|630.63|634.32|630.32|25
1617906630000|2021-04-08 18:30:30|634.52|630.52|634.72|630.72|634.73|630.73|634.52|630.52|24
1617906640000|2021-04-08 18:30:40|634.76|630.76|634.89|630.89|634.95|630.95|634.76|630.76|23
1617906650000|2021-04-08 18:30:50|634.9|630.9|635.01|631.01|635.06|631.06|634.75|630.75|25
1617906660000|2021-04-08 18:31:00|634.99|630.99|635.74|631.74|635.74|631.74|634.93|630.93|25
1617906670000|2021-04-08 18:31:10|635.71|631.71|636.05|632.05|636.06|632.06|635.71|631.71|21
1617906680000|2021-04-08 18:31:20|636.04|632.04|636.39|632.39|636.39|632.39|636.04|632.04|19
1617906690000|2021-04-08 18:31:30|636.4|632.4|636.85|632.85|636.85|632.85|636.4|632.4|22
1617906700000|2021-04-08 18:31:40|636.82|632.82|636.91|632.91|637.14|633.14|636.59|632.59|28
1617906710000|2021-04-08 18:31:50|636.82|632.82|636.64|632.64|637.03|633.03|636.59|632.59|34
1617906720000|2021-04-08 18:32:00|636.62|632.62|636.41|632.41|636.64|632.64|636.37|632.37|25
1617906730000|2021-04-08 18:32:10|636.4|632.4|636.03|632.03|636.41|632.41|636.02|632.02|28
1617906740000|2021-04-08 18:32:20|636.04|632.04|635.98|631.98|636.05|632.05|635.97|631.97|22
1617906750000|2021-04-08 18:32:30|636.03|632.03|636.31|632.31|636.38|632.38|636.02|632.02|20
1617906760000|2021-04-08 18:32:40|636.3|632.3|636.08|632.08|636.32|632.32|635.89|631.89|33
1617906770000|2021-04-08 18:32:50|636.06|632.06|635.79|631.79|636.1|632.1|635.73|631.73|30
1617906780000|2021-04-08 18:33:00|635.78|631.78|636.06|632.06|636.07|632.07|635.73|631.73|26
1617906790000|2021-04-08 18:33:10|636.05|632.05|636.34|632.34|636.38|632.38|636.05|632.05|25
1617906800000|2021-04-08 18:33:20|636.39|632.39|636.89|632.89|636.91|632.91|636.39|632.39|16
1617906810000|2021-04-08 18:33:30|636.69|632.69|636.47|632.47|636.78|632.78|636.47|632.47|30
1617906820000|2021-04-08 18:33:40|636.49|632.49|636.42|632.42|636.57|632.57|636.29|632.29|27
1617906830000|2021-04-08 18:33:50|636.41|632.41|636.34|632.34|636.42|632.42|636.23|632.23|31
1617906840000|2021-04-08 18:34:00|636.33|632.33|636.01|632.01|636.33|632.33|636|632|24
1617906850000|2021-04-08 18:34:10|636|632|636.06|632.06|636.09|632.09|635.98|631.98|11
1617906860000|2021-04-08 18:34:20|636.05|632.05|636.04|632.04|636.05|632.05|635.95|631.95|18
1617906870000|2021-04-08 18:34:30|636.06|632.06|636.37|632.37|636.39|632.39|636.06|632.06|29
1617906880000|2021-04-08 18:34:40|636.36|632.36|636.54|632.54|636.58|632.58|636.36|632.36|17
1617906890000|2021-04-08 18:34:50|636.49|632.49|636.58|632.58|636.59|632.59|636.48|632.48|22
1617906900000|2021-04-08 18:35:00|636.51|632.51|636.56|632.56|636.58|632.58|636.48|632.48|16
1617906910000|2021-04-08 18:35:10|636.58|632.58|636.62|632.62|636.63|632.63|636.56|632.56|16
1617906920000|2021-04-08 18:35:20|636.61|632.61|636.56|632.56|636.61|632.61|636.47|632.47|14
1617906930000|2021-04-08 18:35:30|636.57|632.57|636.38|632.38|636.57|632.57|636.37|632.37|24
1617906940000|2021-04-08 18:35:40|636.39|632.39|636.36|632.36|636.41|632.41|636.35|632.35|11
1617906950000|2021-04-08 18:35:50|636.35|632.35|636.47|632.47|636.47|632.47|636.33|632.33|17
1617906960000|2021-04-08 18:36:00|636.48|632.48|636.42|632.42|636.64|632.64|636.42|632.42|20
1617906970000|2021-04-08 18:36:10|636.41|632.41|636.4|632.4|636.42|632.42|636.39|632.39|12
1617906980000|2021-04-08 18:36:20|636.41|632.41|636.38|632.38|636.49|632.49|636.37|632.37|19
1617906990000|2021-04-08 18:36:30|636.39|632.39|636.07|632.07|636.39|632.39|636.06|632.06|32
1617907000000|2021-04-08 18:36:40|636.05|632.05|636.07|632.07|636.19|632.19|636.02|632.02|21
1617907010000|2021-04-08 18:36:50|636.09|632.09|635.75|631.75|636.11|632.11|635.75|631.75|33
1617907020000|2021-04-08 18:37:00|635.81|631.81|635.95|631.95|636.01|632.01|635.7|631.7|25
1617907030000|2021-04-08 18:37:10|635.96|631.96|636.11|632.11|636.3|632.3|635.93|631.93|29
1617907040000|2021-04-08 18:37:20|636.13|632.13|636.38|632.38|636.41|632.41|636.09|632.09|17
1617907050000|2021-04-08 18:37:30|636.33|632.33|636.14|632.14|636.33|632.33|636.12|632.12|21
1617907060000|2021-04-08 18:37:40|636.13|632.13|636.16|632.16|636.21|632.21|636.13|632.13|23
1617907070000|2021-04-08 18:37:50|636.21|632.21|636.49|632.49|636.49|632.49|636.2|632.2|26
1617907080000|2021-04-08 18:38:00|636.48|632.48|636.22|632.22|636.48|632.48|636.22|632.22|9
1617907090000|2021-04-08 18:38:10|636.09|632.09|636.22|632.22|636.27|632.27|636.09|632.09|21
1617907100000|2021-04-08 18:38:20|636.23|632.23|636.29|632.29|636.29|632.29|636.2|632.2|16
1617907110000|2021-04-08 18:38:30|636.3|632.3|636.16|632.16|636.3|632.3|636.16|632.16|19
1617907120000|2021-04-08 18:38:40|636.14|632.14|636.25|632.25|636.32|632.32|636.13|632.13|13
1617907130000|2021-04-08 18:38:50|636.26|632.26|636.07|632.07|636.33|632.33|636.06|632.06|22
1617907140000|2021-04-08 18:39:00|636.06|632.06|636.1|632.1|636.1|632.1|636.05|632.05|5
1617907150000|2021-04-08 18:39:10|636.11|632.11|636.15|632.15|636.15|632.15|636.11|632.11|6
1617907160000|2021-04-08 18:39:20|636.14|632.14|636.1|632.1|636.21|632.21|636.02|632.02|10
1617907170000|2021-04-08 18:39:30|636.11|632.11|635.81|631.81|636.17|632.17|635.76|631.76|26
1617907180000|2021-04-08 18:39:40|635.77|631.77|635.1|631.1|635.77|631.77|635.1|631.1|29
1617907190000|2021-04-08 18:39:50|635.12|631.12|634.87|630.87|635.12|631.12|634.76|630.76|36
1617907200000|2021-04-08 18:40:00|634.85|630.85|634.9|630.9|634.96|630.96|634.73|630.73|22
1617907210000|2021-04-08 18:40:10|634.88|630.88|634.96|630.96|634.96|630.96|634.79|630.79|19
1617907220000|2021-04-08 18:40:20|634.99|630.99|635.03|631.03|635.06|631.06|634.98|630.98|20
1617907230000|2021-04-08 18:40:30|635.02|631.02|634.53|630.53|635.02|631.02|634.53|630.53|23
1617907240000|2021-04-08 18:40:40|634.52|630.52|634.68|630.68|634.68|630.68|634.39|630.39|32
1617907250000|2021-04-08 18:40:50|634.67|630.67|634.58|630.58|634.68|630.68|634.58|630.58|18
1617907260000|2021-04-08 18:41:00|634.59|630.59|634.56|630.56|634.65|630.65|634.56|630.56|9
1617907270000|2021-04-08 18:41:10|634.57|630.57|634.99|630.99|634.99|630.99|634.57|630.57|20
1617907280000|2021-04-08 18:41:20|635.01|631.01|635.04|631.04|635.06|631.06|634.99|630.99|13
1617907290000|2021-04-08 18:41:30|635.05|631.05|635.28|631.28|635.31|631.31|635.05|631.05|18
1617907300000|2021-04-08 18:41:40|635.31|631.31|635.75|631.75|635.75|631.75|635.31|631.31|17
1617907310000|2021-04-08 18:41:50|635.71|631.71|635.79|631.79|635.83|631.83|635.71|631.71|10
1617907320000|2021-04-08 18:42:00|635.78|631.78|635.79|631.79|635.79|631.79|635.78|631.78|2
1617907330000|2021-04-08 18:42:10|635.78|631.78|635.89|631.89|635.94|631.94|635.78|631.78|14
1617907340000|2021-04-08 18:42:20|635.9|631.9|635.69|631.69|635.9|631.9|635.69|631.69|19
1617907350000|2021-04-08 18:42:30|635.68|631.68|635.55|631.55|635.78|631.78|635.55|631.55|23
1617907360000|2021-04-08 18:42:40|635.66|631.66|635.41|631.41|635.66|631.66|635.27|631.27|21
1617907370000|2021-04-08 18:42:50|635.38|631.38|635.28|631.28|635.39|631.39|635.21|631.21|25
1617907380000|2021-04-08 18:43:00|635.27|631.27|635.22|631.22|635.29|631.29|635.19|631.19|21
1617907390000|2021-04-08 18:43:10|635.2|631.2|634.86|630.86|635.23|631.23|634.86|630.86|24
1617907400000|2021-04-08 18:43:20|634.87|630.87|634.65|630.65|634.89|630.89|634.63|630.63|19
1617907410000|2021-04-08 18:43:30|634.63|630.63|634.36|630.36|634.63|630.63|634.31|630.31|32
1617907420000|2021-04-08 18:43:40|634.37|630.37|633.96|629.96|634.38|630.38|633.96|629.96|17
1617907430000|2021-04-08 18:43:50|633.95|629.95|634.28|630.28|634.29|630.29|633.78|629.78|25
1617907440000|2021-04-08 18:44:00|634.25|630.25|634.61|630.61|634.69|630.69|634.22|630.22|22
1617907450000|2021-04-08 18:44:10|634.56|630.56|634.54|630.54|634.56|630.56|634.44|630.44|18
1617907460000|2021-04-08 18:44:20|634.57|630.57|634.88|630.88|634.89|630.89|634.57|630.57|13
1617907470000|2021-04-08 18:44:30|634.87|630.87|634.87|630.87|634.88|630.88|634.68|630.68|22
1617907480000|2021-04-08 18:44:40|635|631|635.07|631.07|635.08|631.08|634.86|630.86|28
1617907490000|2021-04-08 18:44:50|635.06|631.06|634.86|630.86|635.06|631.06|634.82|630.82|15
1617907500000|2021-04-08 18:45:00|634.85|630.85|635.1|631.1|635.12|631.12|634.77|630.77|23
1617907510000|2021-04-08 18:45:10|635.11|631.11|635.1|631.1|635.11|631.11|635.09|631.09|12
1617907520000|2021-04-08 18:45:20|635.09|631.09|635.11|631.11|635.11|631.11|635.09|631.09|13
1617907530000|2021-04-08 18:45:30|635.1|631.1|634.83|630.83|635.13|631.13|634.71|630.71|23
1617907540000|2021-04-08 18:45:40|634.82|630.82|634.64|630.64|634.82|630.82|634.63|630.63|18
1617907550000|2021-04-08 18:45:50|634.65|630.65|634.49|630.49|634.66|630.66|634.49|630.49|15
1617907560000|2021-04-08 18:46:00|634.48|630.48|634.46|630.46|634.53|630.53|634.44|630.44|14
1617907570000|2021-04-08 18:46:10|634.44|630.44|634.45|630.45|634.48|630.48|634.42|630.42|22
1617907580000|2021-04-08 18:46:20|634.46|630.46|634.56|630.56|634.74|630.74|634.46|630.46|23
1617907590000|2021-04-08 18:46:30|634.54|630.54|634.56|630.56|634.59|630.59|634.53|630.53|21
1617907600000|2021-04-08 18:46:40|634.55|630.55|634.45|630.45|634.56|630.56|634.36|630.36|17
1617907610000|2021-04-08 18:46:50|634.37|630.37|634.33|630.33|634.46|630.46|634.18|630.18|27
1617907620000|2021-04-08 18:47:00|634.32|630.32|634.34|630.34|634.34|630.34|634.26|630.26|23
1617907630000|2021-04-08 18:47:10|634.4|630.4|634.49|630.49|634.5|630.5|634.35|630.35|22
1617907640000|2021-04-08 18:47:20|634.5|630.5|634.75|630.75|634.77|630.77|634.48|630.48|15
1617907650000|2021-04-08 18:47:30|634.77|630.77|634.65|630.65|634.77|630.77|634.63|630.63|23
1617907660000|2021-04-08 18:47:40|634.64|630.64|634.5|630.5|634.66|630.66|634.5|630.5|17
1617907670000|2021-04-08 18:47:50|634.52|630.52|634.62|630.62|634.64|630.64|634.5|630.5|18
1617907680000|2021-04-08 18:48:00|634.59|630.59|634.44|630.44|634.62|630.62|634.42|630.42|25
1617907690000|2021-04-08 18:48:10|634.38|630.38|634.58|630.58|634.68|630.68|634.38|630.38|25
1617907700000|2021-04-08 18:48:20|634.56|630.56|634.64|630.64|634.66|630.66|634.56|630.56|17
1617907710000|2021-04-08 18:48:30|634.6|630.6|634.52|630.52|634.63|630.63|634.51|630.51|17
1617907720000|2021-04-08 18:48:40|634.51|630.51|634.44|630.44|634.55|630.55|634.35|630.35|19
1617907730000|2021-04-08 18:48:50|634.4|630.4|634.29|630.29|634.4|630.4|634.27|630.27|22
1617907740000|2021-04-08 18:49:00|634.28|630.28|634.36|630.36|634.38|630.38|634.28|630.28|16
1617907750000|2021-04-08 18:49:10|634.37|630.37|634.01|630.01|634.37|630.37|633.97|629.97|21
1617907760000|2021-04-08 18:49:20|634.02|630.02|633.9|629.9|634.02|630.02|633.84|629.84|22
1617907770000|2021-04-08 18:49:30|633.87|629.87|633.84|629.84|633.89|629.89|633.76|629.76|26
1617907780000|2021-04-08 18:49:40|633.85|629.85|633.54|629.54|633.85|629.85|633.54|629.54|12
1617907790000|2021-04-08 18:49:50|633.52|629.52|633.82|629.82|633.83|629.83|633.48|629.48|21
1617907800000|2021-04-08 18:50:00|633.8|629.8|634.2|630.2|634.22|630.22|633.8|629.8|22
1617907810000|2021-04-08 18:50:10|634.19|630.19|634.16|630.16|634.2|630.2|634.05|630.05|18
1617907820000|2021-04-08 18:50:20|634.18|630.18|633.97|629.97|634.18|630.18|633.97|629.97|24
1617907830000|2021-04-08 18:50:30|634|630|634.15|630.15|634.23|630.23|634|630|22
1617907840000|2021-04-08 18:50:40|634.14|630.14|634.14|630.14|634.14|630.14|634.02|630.02|19
1617907850000|2021-04-08 18:50:50|634.13|630.13|634.12|630.12|634.13|630.13|634.06|630.06|21
1617907860000|2021-04-08 18:51:00|634.16|630.16|634.1|630.1|634.16|630.16|634.09|630.09|18
1617907870000|2021-04-08 18:51:10|634.09|630.09|633.84|629.84|634.13|630.13|633.84|629.84|26
1617907880000|2021-04-08 18:51:20|633.78|629.78|633.72|629.72|633.79|629.79|633.57|629.57|23
1617907890000|2021-04-08 18:51:30|633.7|629.7|633.58|629.58|633.73|629.73|633.55|629.55|25
1617907900000|2021-04-08 18:51:40|633.55|629.55|633.46|629.46|633.59|629.59|633.46|629.46|29
1617907910000|2021-04-08 18:51:50|633.45|629.45|633.45|629.45|633.46|629.46|633.43|629.43|6
1617907920000|2021-04-08 18:52:00|633.44|629.44|633.06|629.06|633.48|629.48|633.05|629.05|11
1617907930000|2021-04-08 18:52:10|633.07|629.07|633.08|629.08|633.1|629.1|633.06|629.06|20
1617907940000|2021-04-08 18:52:20|633.09|629.09|633.07|629.07|633.09|629.09|633.07|629.07|5
1617907950000|2021-04-08 18:52:30|633.08|629.08|633.03|629.03|633.09|629.09|633.03|629.03|10
1617907960000|2021-04-08 18:52:40|633.04|629.04|633.03|629.03|633.05|629.05|633.01|629.01|6
1617907970000|2021-04-08 18:52:50|633.02|629.02|632.76|628.76|633.04|629.04|632.76|628.76|21
1617907980000|2021-04-08 18:53:00|632.71|628.71|632.72|628.72|632.85|628.85|632.69|628.69|15
1617907990000|2021-04-08 18:53:10|632.73|628.73|632.68|628.68|632.85|628.85|632.67|628.67|19
1617908000000|2021-04-08 18:53:20|632.71|628.71|632.87|628.87|632.97|628.97|632.71|628.71|25
1617908010000|2021-04-08 18:53:30|632.85|628.85|632.7|628.7|632.86|628.86|632.69|628.69|18
1617908020000|2021-04-08 18:53:40|632.71|628.71|632.68|628.68|632.77|628.77|632.57|628.57|13
1617908030000|2021-04-08 18:53:50|632.69|628.69|632.63|628.63|632.7|628.7|632.61|628.61|12
1617908040000|2021-04-08 18:54:00|632.62|628.62|632.6|628.6|632.62|628.62|632.53|628.53|19
1617908050000|2021-04-08 18:54:10|632.57|628.57|632.55|628.55|632.63|628.63|632.55|628.55|15
1617908060000|2021-04-08 18:54:20|632.58|628.58|632.69|628.69|632.69|628.69|632.58|628.58|16
1617908070000|2021-04-08 18:54:30|632.68|628.68|632.65|628.65|632.68|628.68|632.65|628.65|10
1617908080000|2021-04-08 18:54:40|632.66|628.66|632.7|628.7|632.76|628.76|632.65|628.65|17
1617908090000|2021-04-08 18:54:50|632.66|628.66|632.69|628.69|632.69|628.69|632.53|628.53|16
1617908100000|2021-04-08 18:55:00|632.7|628.7|632.7|628.7|632.7|628.7|632.68|628.68|6
1617908110000|2021-04-08 18:55:10|632.69|628.69|632.7|628.7|632.7|628.7|632.69|628.69|2
1617908120000|2021-04-08 18:55:20|632.69|628.69|632.68|628.68|632.7|628.7|632.67|628.67|5
1617908130000|2021-04-08 18:55:30|632.67|628.67|632.55|628.55|632.68|628.68|632.52|628.52|13
1617908140000|2021-04-08 18:55:40|632.54|628.54|632.5|628.5|632.54|628.54|632.5|628.5|9
1617908150000|2021-04-08 18:55:50|632.56|628.56|632.53|628.53|632.56|628.56|632.53|628.53|14
1617908160000|2021-04-08 18:56:00|632.52|628.52|632.87|628.87|632.87|628.87|632.52|628.52|17
1617908180000|2021-04-08 18:56:20|632.88|628.88|632.88|628.88|632.88|628.88|632.87|628.87|3
1617908190000|2021-04-08 18:56:30|632.85|628.85|632.75|628.75|632.85|628.85|632.71|628.71|7
1617908200000|2021-04-08 18:56:40|632.83|628.83|633.13|629.13|633.15|629.15|632.79|628.79|15
1617908210000|2021-04-08 18:56:50|633.17|629.17|632.98|628.98|633.23|629.23|632.9|628.9|22
1617908220000|2021-04-08 18:57:00|632.97|628.97|633.2|629.2|633.22|629.22|632.97|628.97|26
1617908230000|2021-04-08 18:57:10|633.19|629.19|633.11|629.11|633.19|629.19|632.9|628.9|20
1617908240000|2021-04-08 18:57:20|633.12|629.12|633.18|629.18|633.21|629.21|633.06|629.06|18
1617908250000|2021-04-08 18:57:30|633.2|629.2|633.24|629.24|633.24|629.24|633.16|629.16|15
1617908260000|2021-04-08 18:57:40|633.25|629.25|633.16|629.16|633.25|629.25|633.14|629.14|23
1617908270000|2021-04-08 18:57:50|633.17|629.17|633.21|629.21|633.23|629.23|633.16|629.16|10
1617908280000|2021-04-08 18:58:00|633.23|629.23|633.11|629.11|633.26|629.26|633.11|629.11|16
1617908290000|2021-04-08 18:58:10|633.07|629.07|633.07|629.07|633.08|629.08|633.06|629.06|6
1617908300000|2021-04-08 18:58:20|633.08|629.08|633.06|629.06|633.08|629.08|633.02|629.02|12
1617908310000|2021-04-08 18:58:30|633.08|629.08|633.06|629.06|633.09|629.09|633.06|629.06|3
1617908320000|2021-04-08 18:58:40|633.07|629.07|633.07|629.07|633.09|629.09|633.06|629.06|8
1617908330000|2021-04-08 18:58:50|633.06|629.06|633.08|629.08|633.08|629.08|633.04|629.04|19
1617908340000|2021-04-08 18:59:00|633.07|629.07|633.25|629.25|633.28|629.28|632.98|628.98|18
1617908350000|2021-04-08 18:59:10|633.24|629.24|633.13|629.13|633.24|629.24|633.13|629.13|9
1617908360000|2021-04-08 18:59:20|633.17|629.17|633.18|629.18|633.19|629.19|633.17|629.17|12
1617908370000|2021-04-08 18:59:30|633.19|629.19|633.17|629.17|633.19|629.19|633.17|629.17|13
1617908380000|2021-04-08 18:59:40|633.14|629.14|633.03|629.03|633.14|629.14|632.97|628.97|16
1617908390000|2021-04-08 18:59:50|633.04|629.04|632.91|628.91|633.04|629.04|632.89|628.89|19
1617908400000|2021-04-08 19:00:00|632.9|628.9|633.15|629.15|633.15|629.15|632.9|628.9|21
1617908410000|2021-04-08 19:00:10|633.16|629.16|633.74|629.74|633.74|629.74|633.16|629.16|20
1617908420000|2021-04-08 19:00:20|633.75|629.75|633.84|629.84|633.84|629.84|633.75|629.75|5
1617908430000|2021-04-08 19:00:30|633.85|629.85|634.11|630.11|634.11|630.11|633.85|629.85|20
1617908440000|2021-04-08 19:00:40|634.12|630.12|634.53|630.53|634.53|630.53|634.12|630.12|16
1617908450000|2021-04-08 19:00:50|634.52|630.52|634.43|630.43|634.55|630.55|634.2|630.2|15
1617908460000|2021-04-08 19:01:00|634.42|630.42|634.18|630.18|634.53|630.53|634.18|630.18|28
1617908470000|2021-04-08 19:01:10|634.19|630.19|633.83|629.83|634.19|630.19|633.43|629.43|26
1617908480000|2021-04-08 19:01:20|633.74|629.74|633.37|629.37|633.76|629.76|633.31|629.31|25
1617908490000|2021-04-08 19:01:30|633.41|629.41|633.18|629.18|633.41|629.41|633.12|629.12|24
1617908500000|2021-04-08 19:01:40|633.29|629.29|632.99|628.99|633.29|629.29|632.95|628.95|22
1617908510000|2021-04-08 19:01:50|632.93|628.93|632.88|628.88|632.93|628.93|632.78|628.78|20
1617908520000|2021-04-08 19:02:00|632.85|628.85|632.85|628.85|633.08|629.08|632.85|628.85|25
1617908530000|2021-04-08 19:02:10|632.86|628.86|632.44|628.44|632.87|628.87|632.44|628.44|25
1617908540000|2021-04-08 19:02:20|632.43|628.43|632.97|628.97|632.97|628.97|632.43|628.43|17
1617908550000|2021-04-08 19:02:30|632.96|628.96|632.83|628.83|632.96|628.96|632.83|628.83|26
1617908560000|2021-04-08 19:02:40|632.84|628.84|632.91|628.91|632.95|628.95|632.84|628.84|23
1617908570000|2021-04-08 19:02:50|632.92|628.92|632.9|628.9|632.93|628.93|632.87|628.87|19
1617908580000|2021-04-08 19:03:00|632.95|628.95|633.25|629.25|633.27|629.27|632.86|628.86|25
1617908590000|2021-04-08 19:03:10|633.26|629.26|633.5|629.5|633.52|629.52|633.25|629.25|19
1617908600000|2021-04-08 19:03:20|633.49|629.49|633.48|629.48|633.5|629.5|633.46|629.46|14
1617908610000|2021-04-08 19:03:30|633.5|629.5|633.44|629.44|633.66|629.66|633.34|629.34|25
1617908620000|2021-04-08 19:03:40|633.4|629.4|633.32|629.32|633.4|629.4|633.18|629.18|25
1617908630000|2021-04-08 19:03:50|633.33|629.33|633.28|629.28|633.38|629.38|633.15|629.15|33
1617908640000|2021-04-08 19:04:00|633.29|629.29|633.22|629.22|633.3|629.3|633.19|629.19|26
1617908650000|2021-04-08 19:04:10|633.23|629.23|633.22|629.22|633.27|629.27|633.2|629.2|19
1617908660000|2021-04-08 19:04:20|633.23|629.23|633.18|629.18|633.24|629.24|633.18|629.18|15
1617908670000|2021-04-08 19:04:30|633.23|629.23|633.25|629.25|633.27|629.27|633.23|629.23|16
1617908680000|2021-04-08 19:04:40|633.22|629.22|633.34|629.34|633.48|629.48|633.22|629.22|19
1617908690000|2021-04-08 19:04:50|633.32|629.32|633.44|629.44|633.44|629.44|633.2|629.2|29
1617908700000|2021-04-08 19:05:00|633.43|629.43|633.47|629.47|633.48|629.48|633.35|629.35|24
1617908710000|2021-04-08 19:05:10|633.58|629.58|633.59|629.59|633.62|629.62|633.5|629.5|22
1617908720000|2021-04-08 19:05:20|633.62|629.62|633.88|629.88|633.89|629.89|633.59|629.59|20
1617908730000|2021-04-08 19:05:30|633.83|629.83|633.89|629.89|633.89|629.89|633.83|629.83|20
1617908740000|2021-04-08 19:05:40|633.88|629.88|634.16|630.16|634.16|630.16|633.87|629.87|19
1617908750000|2021-04-08 19:05:50|634.17|630.17|634.23|630.23|634.23|630.23|634.08|630.08|9
1617908760000|2021-04-08 19:06:00|634.22|630.22|634.4|630.4|634.4|630.4|634.22|630.22|7
1617908770000|2021-04-08 19:06:10|634.39|630.39|634.48|630.48|634.51|630.51|634.38|630.38|19
1617908780000|2021-04-08 19:06:20|634.5|630.5|634.2|630.2|634.6|630.6|634.2|630.2|21
1617908790000|2021-04-08 19:06:30|634.16|630.16|633.93|629.93|634.2|630.2|633.93|629.93|21
1617908800000|2021-04-08 19:06:40|633.94|629.94|634.03|630.03|634.07|630.07|633.94|629.94|30
1617908810000|2021-04-08 19:06:50|634.05|630.05|634.07|630.07|634.07|630.07|633.87|629.87|28
1617908820000|2021-04-08 19:07:00|634.05|630.05|633.82|629.82|634.05|630.05|633.82|629.82|18
1617908830000|2021-04-08 19:07:10|633.83|629.83|633.81|629.81|633.89|629.89|633.75|629.75|20
1617908840000|2021-04-08 19:07:20|633.8|629.8|633.69|629.69|633.8|629.8|633.67|629.67|21
1617908850000|2021-04-08 19:07:30|633.68|629.68|633.92|629.92|633.94|629.94|633.64|629.64|21
1617908860000|2021-04-08 19:07:40|633.95|629.95|634.12|630.12|634.12|630.12|633.95|629.95|18
1617908870000|2021-04-08 19:07:50|634.13|630.13|634.08|630.08|634.14|630.14|634.08|630.08|12
1617908880000|2021-04-08 19:08:00|633.99|629.99|634.11|630.11|634.14|630.14|633.9|629.9|25
1617908890000|2021-04-08 19:08:10|634.09|630.09|634.07|630.07|634.12|630.12|634.03|630.03|28
1617908900000|2021-04-08 19:08:20|634.08|630.08|634.01|630.01|634.1|630.1|633.98|629.98|23
1617908910000|2021-04-08 19:08:30|634.03|630.03|634.14|630.14|634.15|630.15|633.94|629.94|18
1617908920000|2021-04-08 19:08:40|634.15|630.15|634.12|630.12|634.16|630.16|633.98|629.98|20
1617908930000|2021-04-08 19:08:50|634.11|630.11|634.1|630.1|634.11|630.11|634.04|630.04|25
1617908940000|2021-04-08 19:09:00|634.08|630.08|634.03|630.03|634.1|630.1|633.96|629.96|31
1617908950000|2021-04-08 19:09:10|634.06|630.06|633.75|629.75|634.06|630.06|633.7|629.7|23
1617908960000|2021-04-08 19:09:20|633.73|629.73|633.4|629.4|633.78|629.78|633.39|629.39|24
1617908970000|2021-04-08 19:09:30|633.38|629.38|633.37|629.37|633.49|629.49|633.36|629.36|28
1617908980000|2021-04-08 19:09:40|633.38|629.38|633.62|629.62|633.63|629.63|633.35|629.35|21
1617908990000|2021-04-08 19:09:50|633.63|629.63|633.78|629.78|633.78|629.78|633.51|629.51|23
1617909000000|2021-04-08 19:10:00|633.72|629.72|633.49|629.49|633.73|629.73|633.41|629.41|26
1617909010000|2021-04-08 19:10:10|633.48|629.48|633.45|629.45|633.49|629.49|633.44|629.44|14
1617909020000|2021-04-08 19:10:20|633.46|629.46|633.46|629.46|633.49|629.49|633.45|629.45|18
1617909030000|2021-04-08 19:10:30|633.45|629.45|633.72|629.72|633.72|629.72|633.43|629.43|23
1617909040000|2021-04-08 19:10:40|633.73|629.73|633.74|629.74|633.74|629.74|633.7|629.7|18
1617909050000|2021-04-08 19:10:50|633.76|629.76|633.69|629.69|633.76|629.76|633.62|629.62|16
1617909060000|2021-04-08 19:11:00|633.64|629.64|633.64|629.64|633.7|629.7|633.62|629.62|24
1617909070000|2021-04-08 19:11:10|633.65|629.65|633.6|629.6|633.68|629.68|633.51|629.51|33
1617909080000|2021-04-08 19:11:20|633.61|629.61|633.64|629.64|633.64|629.64|633.56|629.56|17
1617909090000|2021-04-08 19:11:30|633.61|629.61|633.37|629.37|633.62|629.62|633.36|629.36|13
1617909100000|2021-04-08 19:11:40|633.36|629.36|633.23|629.23|633.41|629.41|633.23|629.23|15
1617909110000|2021-04-08 19:11:50|633.19|629.19|632.62|628.62|633.27|629.27|632.58|628.58|27
1617909120000|2021-04-08 19:12:00|632.61|628.61|632.69|628.69|632.69|628.69|632.6|628.6|32
1617909130000|2021-04-08 19:12:10|632.67|628.67|632.63|628.63|632.71|628.71|632.63|628.63|17
1617909140000|2021-04-08 19:12:20|632.66|628.66|632.58|628.58|632.67|628.67|632.57|628.57|16
1617909150000|2021-04-08 19:12:30|632.57|628.57|632.45|628.45|632.6|628.6|632.45|628.45|20
1617909160000|2021-04-08 19:12:40|632.44|628.44|632.57|628.57|632.62|628.62|632.41|628.41|25
1617909170000|2021-04-08 19:12:50|632.56|628.56|632.58|628.58|632.61|628.61|632.54|628.54|13
1617909180000|2021-04-08 19:13:00|632.57|628.57|632.84|628.84|632.9|628.9|632.57|628.57|25
1617909190000|2021-04-08 19:13:10|632.82|628.82|632.87|628.87|632.87|628.87|632.74|628.74|20
1617909200000|2021-04-08 19:13:20|632.88|628.88|633.01|629.01|633.02|629.02|632.88|628.88|11
1617909210000|2021-04-08 19:13:30|632.97|628.97|633.01|629.01|633.01|629.01|632.93|628.93|6
1617909220000|2021-04-08 19:13:40|633.04|629.04|632.9|628.9|633.04|629.04|632.9|628.9|13
1617909230000|2021-04-08 19:13:50|632.91|628.91|632.88|628.88|633.11|629.11|632.88|628.88|23
1617909240000|2021-04-08 19:14:00|632.9|628.9|632.61|628.61|632.9|628.9|632.61|628.61|19
1617909250000|2021-04-08 19:14:10|632.62|628.62|632.65|628.65|632.71|628.71|632.61|628.61|20
1617909260000|2021-04-08 19:14:20|632.64|628.64|632.68|628.68|632.89|628.89|632.62|628.62|25
1617909270000|2021-04-08 19:14:30|632.8|628.8|632.76|628.76|632.8|628.8|632.7|628.7|20
1617909280000|2021-04-08 19:14:40|632.8|628.8|632.72|628.72|632.8|628.8|632.68|628.68|25
1617909290000|2021-04-08 19:14:50|632.71|628.71|632.7|628.7|632.71|628.71|632.68|628.68|21
1617909300000|2021-04-08 19:15:00|632.69|628.69|632.75|628.75|632.77|628.77|632.69|628.69|18
1617909310000|2021-04-08 19:15:10|632.72|628.72|632.86|628.86|632.86|628.86|632.72|628.72|9
1617909320000|2021-04-08 19:15:20|632.87|628.87|632.74|628.74|632.94|628.94|632.74|628.74|29
1617909330000|2021-04-08 19:15:30|632.7|628.7|632.53|628.53|632.7|628.7|632.51|628.51|20
1617909340000|2021-04-08 19:15:40|632.52|628.52|632.78|628.78|632.79|628.79|632.52|628.52|35
1617909350000|2021-04-08 19:15:50|632.79|628.79|632.66|628.66|632.81|628.81|632.64|628.64|32
1617909360000|2021-04-08 19:16:00|632.69|628.69|632.75|628.75|632.79|628.79|632.65|628.65|29
1617909370000|2021-04-08 19:16:10|632.76|628.76|633.07|629.07|633.07|629.07|632.74|628.74|29
1617909380000|2021-04-08 19:16:20|633.14|629.14|633.37|629.37|633.44|629.44|633.14|629.14|17
1617909390000|2021-04-08 19:16:30|633.36|629.36|633.24|629.24|633.36|629.36|633.09|629.09|30
1617909400000|2021-04-08 19:16:40|633.23|629.23|632.86|628.86|633.23|629.23|632.86|628.86|21
1617909410000|2021-04-08 19:16:50|632.87|628.87|633.04|629.04|633.12|629.12|632.74|628.74|24
1617909420000|2021-04-08 19:17:00|633.02|629.02|633.15|629.15|633.16|629.16|633.01|629.01|21
1617909430000|2021-04-08 19:17:10|633.16|629.16|633.23|629.23|633.31|629.31|633.16|629.16|21
1617909440000|2021-04-08 19:17:20|633.22|629.22|632.85|628.85|633.23|629.23|632.83|628.83|23
1617909450000|2021-04-08 19:17:30|632.87|628.87|632.84|628.84|633.07|629.07|632.83|628.83|25
1617909460000|2021-04-08 19:17:40|632.85|628.85|632.64|628.64|632.91|628.91|632.64|628.64|33
1617909470000|2021-04-08 19:17:50|632.65|628.65|632.57|628.57|632.65|628.65|632.54|628.54|20
1617909480000|2021-04-08 19:18:00|632.61|628.61|632.48|628.48|632.71|628.71|632.48|628.48|26
1617909490000|2021-04-08 19:18:10|632.42|628.42|632.14|628.14|632.43|628.43|632.14|628.14|8
1617909500000|2021-04-08 19:18:20|632.1|628.1|632.09|628.09|632.1|628.1|631.78|627.78|21
1617909510000|2021-04-08 19:18:30|632.08|628.08|632.01|628.01|632.13|628.13|631.95|627.95|27
1617909520000|2021-04-08 19:18:40|631.98|627.98|631.83|627.83|632.08|628.08|631.83|627.83|29
1617909530000|2021-04-08 19:18:50|631.82|627.82|631.93|627.93|631.96|627.96|631.81|627.81|26
1617909540000|2021-04-08 19:19:00|631.94|627.94|631.89|627.89|631.98|627.98|631.89|627.89|13
1617909550000|2021-04-08 19:19:10|631.88|627.88|631.76|627.76|632|628|631.75|627.75|29
1617909560000|2021-04-08 19:19:20|631.77|627.77|631.36|627.36|631.78|627.78|631.27|627.27|24
1617909570000|2021-04-08 19:19:30|631.38|627.38|631.48|627.48|631.57|627.57|631.36|627.36|23
1617909580000|2021-04-08 19:19:40|631.47|627.47|631.22|627.22|631.47|627.47|631.22|627.22|19
1617909590000|2021-04-08 19:19:50|631.18|627.18|630.67|626.67|631.28|627.28|630.67|626.67|16
1617909600000|2021-04-08 19:20:00|630.78|626.78|630.86|626.86|630.89|626.89|630.68|626.68|27
1617909610000|2021-04-08 19:20:10|630.85|626.85|630.87|626.87|630.94|626.94|630.83|626.83|25
1617909620000|2021-04-08 19:20:20|630.86|626.86|631.28|627.28|631.3|627.3|630.86|626.86|19
1617909630000|2021-04-08 19:20:30|631.27|627.27|631.16|627.16|631.29|627.29|631.1|627.1|29
1617909640000|2021-04-08 19:20:40|631.19|627.19|631.22|627.22|631.22|627.22|631.13|627.13|13
1617909650000|2021-04-08 19:20:50|631.2|627.2|631.28|627.28|631.35|627.35|631.2|627.2|28
1617909660000|2021-04-08 19:21:00|631.37|627.37|631.34|627.34|631.39|627.39|631.3|627.3|32
1617909670000|2021-04-08 19:21:10|631.35|627.35|631.53|627.53|631.53|627.53|631.28|627.28|17
1617909680000|2021-04-08 19:21:20|631.52|627.52|631.48|627.48|631.52|627.52|631.48|627.48|11
1617909690000|2021-04-08 19:21:30|631.45|627.45|631.16|627.16|631.45|627.45|631.16|627.16|27
1617909700000|2021-04-08 19:21:40|631.23|627.23|630.87|626.87|631.23|627.23|630.79|626.79|26
1617909710000|2021-04-08 19:21:50|630.86|626.86|630.93|626.93|630.93|626.93|630.84|626.84|17
1617909720000|2021-04-08 19:22:00|630.89|626.89|630.96|626.96|630.98|626.98|630.88|626.88|32
1617909730000|2021-04-08 19:22:10|630.97|626.97|630.88|626.88|630.99|626.99|630.88|626.88|32
1617909740000|2021-04-08 19:22:20|630.86|626.86|631.14|627.14|631.14|627.14|630.69|626.69|30
1617909750000|2021-04-08 19:22:30|631.17|627.17|631.4|627.4|631.4|627.4|631.11|627.11|25
1617909760000|2021-04-08 19:22:40|631.44|627.44|631.45|627.45|631.46|627.46|631.29|627.29|14
1617909770000|2021-04-08 19:22:50|631.38|627.38|631.56|627.56|631.58|627.58|631.38|627.38|15
1617909780000|2021-04-08 19:23:00|631.57|627.57|631.71|627.71|631.82|627.82|631.57|627.57|18
1617909790000|2021-04-08 19:23:10|631.72|627.72|631.75|627.75|631.75|627.75|631.69|627.69|6
1617909800000|2021-04-08 19:23:20|632.1|628.1|632.24|628.24|632.24|628.24|632.02|628.02|10
1617909810000|2021-04-08 19:23:30|632.23|628.23|632.47|628.47|632.48|628.48|632.21|628.21|17
1617909820000|2021-04-08 19:23:40|632.45|628.45|632.33|628.33|632.49|628.49|632.32|628.32|9
1617909830000|2021-04-08 19:23:50|632.35|628.35|632.75|628.75|632.75|628.75|632.35|628.35|22
1617909840000|2021-04-08 19:24:00|632.74|628.74|632.84|628.84|632.87|628.87|632.74|628.74|17
1617909850000|2021-04-08 19:24:10|632.86|628.86|632.71|628.71|632.87|628.87|632.71|628.71|16
1617909860000|2021-04-08 19:24:20|632.68|628.68|632.72|628.72|632.73|628.73|632.54|628.54|26
1617909870000|2021-04-08 19:24:30|632.43|628.43|632.44|628.44|632.48|628.48|632.4|628.4|19
1617909880000|2021-04-08 19:24:40|632.47|628.47|632.44|628.44|632.52|628.52|632.41|628.41|28
1617909890000|2021-04-08 19:24:50|632.41|628.41|632.36|628.36|632.42|628.42|632.36|628.36|16
1617909900000|2021-04-08 19:25:00|632.37|628.37|632.47|628.47|632.48|628.48|632.35|628.35|18
1617909910000|2021-04-08 19:25:10|632.48|628.48|632.85|628.85|632.92|628.92|632.48|628.48|28
1617909920000|2021-04-08 19:25:20|632.86|628.86|632.57|628.57|632.86|628.86|632.57|628.57|13
1617909930000|2021-04-08 19:25:30|632.61|628.61|632.58|628.58|632.63|628.63|632.5|628.5|10
1617909940000|2021-04-08 19:25:40|632.56|628.56|632.61|628.61|632.64|628.64|632.55|628.55|6
1617909950000|2021-04-08 19:25:50|632.6|628.6|632.37|628.37|632.62|628.62|632.37|628.37|5
1617909960000|2021-04-08 19:26:00|632.36|628.36|632.38|628.38|632.38|628.38|632.35|628.35|6
1617909970000|2021-04-08 19:26:10|632.39|628.39|632.61|628.61|632.61|628.61|632.38|628.38|12
1617909980000|2021-04-08 19:26:20|632.57|628.57|632.44|628.44|632.62|628.62|632.38|628.38|13
1617909990000|2021-04-08 19:26:30|632.47|628.47|632.44|628.44|632.47|628.47|632.39|628.39|13
1617910000000|2021-04-08 19:26:40|632.43|628.43|632.42|628.42|632.44|628.44|632.42|628.42|8
1617910010000|2021-04-08 19:26:50|632.43|628.43|632.28|628.28|632.43|628.43|632.27|628.27|6
1617910020000|2021-04-08 19:27:00|632.31|628.31|632.34|628.34|632.34|628.34|632.22|628.22|15
1617910030000|2021-04-08 19:27:10|632.35|628.35|632.35|628.35|632.35|628.35|632.31|628.31|9
1617910040000|2021-04-08 19:27:20|632.38|628.38|632.37|628.37|632.41|628.41|632.36|628.36|6
1617910050000|2021-04-08 19:27:30|632.38|628.38|632.39|628.39|632.39|628.39|632.38|628.38|2
1617910060000|2021-04-08 19:27:40|632.36|628.36|632.48|628.48|632.48|628.48|632.36|628.36|9
1617910070000|2021-04-08 19:27:50|632.46|628.46|632.61|628.61|632.62|628.62|632.37|628.37|18
1617910080000|2021-04-08 19:28:00|632.6|628.6|632.59|628.59|632.6|628.6|632.51|628.51|18
1617910090000|2021-04-08 19:28:10|632.61|628.61|632.59|628.59|632.62|628.62|632.59|628.59|13
1617910100000|2021-04-08 19:28:20|632.6|628.6|632.64|628.64|632.65|628.65|632.59|628.59|5
1617910110000|2021-04-08 19:28:30|632.63|628.63|632.62|628.62|632.63|628.63|632.62|628.62|2
1617910120000|2021-04-08 19:28:40|632.6|628.6|632.19|628.19|632.6|628.6|632.19|628.19|13
1617910130000|2021-04-08 19:28:50|632.18|628.18|632.17|628.17|632.18|628.18|632.17|628.17|4
1617910140000|2021-04-08 19:29:00|632.18|628.18|632.32|628.32|632.32|628.32|632.17|628.17|9
1617910150000|2021-04-08 19:29:10|632.31|628.31|632.29|628.29|632.32|628.32|632.27|628.27|12
1617910160000|2021-04-08 19:29:20|632.28|628.28|632.2|628.2|632.35|628.35|632.17|628.17|17
1617910170000|2021-04-08 19:29:30|632.21|628.21|631.99|627.99|632.21|628.21|631.8|627.8|26
1617910180000|2021-04-08 19:29:40|632.03|628.03|631.97|627.97|632.07|628.07|631.93|627.93|16
1617910190000|2021-04-08 19:29:50|632.04|628.04|631.96|627.96|632.04|628.04|631.94|627.94|12
1617910200000|2021-04-08 19:30:00|631.97|627.97|632.14|628.14|632.19|628.19|631.94|627.94|17
1617910210000|2021-04-08 19:30:10|632.13|628.13|632.04|628.04|632.15|628.15|631.98|627.98|20
1617910220000|2021-04-08 19:30:20|632.05|628.05|632.48|628.48|632.48|628.48|632.05|628.05|20
1617910230000|2021-04-08 19:30:30|632.53|628.53|632.75|628.75|632.76|628.76|632.53|628.53|21
1617910240000|2021-04-08 19:30:40|632.76|628.76|632.76|628.76|632.8|628.8|632.76|628.76|9
1617910250000|2021-04-08 19:30:50|632.77|628.77|632.81|628.81|632.81|628.81|632.77|628.77|5
1617910260000|2021-04-08 19:31:00|632.84|628.84|632.84|628.84|632.85|628.85|632.84|628.84|3
1617910270000|2021-04-08 19:31:10|632.83|628.83|632.71|628.71|632.83|628.83|632.67|628.67|13
1617910280000|2021-04-08 19:31:20|632.72|628.72|632.72|628.72|632.72|628.72|632.72|628.72|1
1617910290000|2021-04-08 19:31:30|632.71|628.71|632.56|628.56|632.78|628.78|632.52|628.52|19
1617910300000|2021-04-08 19:31:40|632.57|628.57|632.46|628.46|632.66|628.66|632.42|628.42|12
1617910310000|2021-04-08 19:31:50|632.45|628.45|632.5|628.5|632.5|628.5|632.39|628.39|11
1617910320000|2021-04-08 19:32:00|632.44|628.44|632.36|628.36|632.47|628.47|632.31|628.31|27
1617910330000|2021-04-08 19:32:10|632.37|628.37|632.45|628.45|632.45|628.45|632.33|628.33|16
1617910340000|2021-04-08 19:32:20|632.43|628.43|632.38|628.38|632.43|628.43|632.36|628.36|9
1617910350000|2021-04-08 19:32:30|632.31|628.31|632.22|628.22|632.39|628.39|632.06|628.06|26
1617910360000|2021-04-08 19:32:40|632.18|628.18|632.18|628.18|632.23|628.23|632.03|628.03|14
1617910370000|2021-04-08 19:32:50|632.19|628.19|632.05|628.05|632.19|628.19|631.96|627.96|16
1617910380000|2021-04-08 19:33:00|631.98|627.98|632.15|628.15|632.15|628.15|631.92|627.92|23
1617910390000|2021-04-08 19:33:10|632.05|628.05|631.9|627.9|632.1|628.1|631.9|627.9|28
1617910400000|2021-04-08 19:33:20|631.91|627.91|631.72|627.72|631.96|627.96|631.72|627.72|11
1617910410000|2021-04-08 19:33:30|631.7|627.7|631.7|627.7|631.71|627.71|631.68|627.68|11
1617910420000|2021-04-08 19:33:40|631.69|627.69|631.76|627.76|631.79|627.79|631.69|627.69|12
1617910430000|2021-04-08 19:33:50|631.75|627.75|631.75|627.75|631.76|627.76|631.74|627.74|13
1617910440000|2021-04-08 19:34:00|631.77|627.77|631.76|627.76|631.8|627.8|631.76|627.76|13
1617910450000|2021-04-08 19:34:10|631.75|627.75|631.76|627.76|631.77|627.77|631.74|627.74|5
1617910460000|2021-04-08 19:34:20|631.79|627.79|631.76|627.76|631.79|627.79|631.75|627.75|9
1617910470000|2021-04-08 19:34:30|631.74|627.74|631.64|627.64|631.74|627.74|631.62|627.62|14
1617910480000|2021-04-08 19:34:40|631.65|627.65|631.59|627.59|631.65|627.65|631.43|627.43|18
1617910490000|2021-04-08 19:34:50|631.58|627.58|631.6|627.6|631.6|627.6|631.47|627.47|7
1617910500000|2021-04-08 19:35:00|631.59|627.59|631.62|627.62|631.63|627.63|631.5|627.5|23
1617910510000|2021-04-08 19:35:10|631.63|627.63|631.64|627.64|631.73|627.73|631.59|627.59|19
1617910520000|2021-04-08 19:35:20|631.6|627.6|631.71|627.71|631.74|627.74|631.59|627.59|18
1617910530000|2021-04-08 19:35:30|631.72|627.72|631.89|627.89|631.89|627.89|631.72|627.72|17
1617910540000|2021-04-08 19:35:40|631.88|627.88|631.99|627.99|631.99|627.99|631.88|627.88|15
1617910550000|2021-04-08 19:35:50|631.97|627.97|631.96|627.96|631.98|627.98|631.95|627.95|12
1617910560000|2021-04-08 19:36:00|631.97|627.97|631.78|627.78|631.97|627.97|631.74|627.74|18
1617910570000|2021-04-08 19:36:10|631.79|627.79|631.92|627.92|631.94|627.94|631.79|627.79|9
1617910580000|2021-04-08 19:36:20|632.02|628.02|632.07|628.07|632.12|628.12|632.02|628.02|8
1617910590000|2021-04-08 19:36:30|632.08|628.08|632.22|628.22|632.29|628.29|632.07|628.07|25
1617910600000|2021-04-08 19:36:40|632.21|628.21|632.21|628.21|632.22|628.22|632.19|628.19|10
1617910610000|2021-04-08 19:36:50|632.23|628.23|632.1|628.1|632.26|628.26|632.06|628.06|23
1617910620000|2021-04-08 19:37:00|632.11|628.11|632.07|628.07|632.13|628.13|632.07|628.07|18
1617910630000|2021-04-08 19:37:10|632.08|628.08|632.05|628.05|632.11|628.11|632.02|628.02|25
1617910640000|2021-04-08 19:37:20|632.06|628.06|631.85|627.85|632.07|628.07|631.82|627.82|23
1617910650000|2021-04-08 19:37:30|631.84|627.84|631.25|627.25|631.84|627.84|631.25|627.25|21
1617910660000|2021-04-08 19:37:40|631.32|627.32|631.34|627.34|631.51|627.51|631.26|627.26|22
1617910670000|2021-04-08 19:37:50|631.32|627.32|631.35|627.35|631.41|627.41|631.25|627.25|21
1617910680000|2021-04-08 19:38:00|631.34|627.34|631.35|627.35|631.46|627.46|631.33|627.33|25
1617910690000|2021-04-08 19:38:10|631.36|627.36|631.31|627.31|631.4|627.4|631.3|627.3|17
1617910700000|2021-04-08 19:38:20|631.32|627.32|631.06|627.06|631.34|627.34|631.06|627.06|15
1617910710000|2021-04-08 19:38:30|631.07|627.07|631.08|627.08|631.2|627.2|631.07|627.07|6
1617910720000|2021-04-08 19:38:40|631.2|627.2|631.64|627.64|631.64|627.64|631.2|627.2|16
1617910730000|2021-04-08 19:38:50|631.82|627.82|631.8|627.8|631.82|627.82|631.79|627.79|7
1617910740000|2021-04-08 19:39:00|631.82|627.82|632.04|628.04|632.04|628.04|631.8|627.8|13
1617910750000|2021-04-08 19:39:10|632.05|628.05|632.02|628.02|632.07|628.07|632.02|628.02|11
1617910760000|2021-04-08 19:39:20|631.99|627.99|632.32|628.32|632.34|628.34|631.99|627.99|17
1617910770000|2021-04-08 19:39:30|632.34|628.34|632.04|628.04|632.45|628.45|632.04|628.04|24
1617910780000|2021-04-08 19:39:40|632|628|632.12|628.12|632.12|628.12|631.96|627.96|29
1617910790000|2021-04-08 19:39:50|632.14|628.14|632.11|628.11|632.14|628.14|632|628|34
1617910800000|2021-04-08 19:40:00|632.01|628.01|632.11|628.11|632.11|628.11|631.99|627.99|22
1617910810000|2021-04-08 19:40:10|632.13|628.13|631.99|627.99|632.13|628.13|631.97|627.97|28
1617910820000|2021-04-08 19:40:20|631.96|627.96|631.99|627.99|632.03|628.03|631.95|627.95|21
1617910830000|2021-04-08 19:40:30|632|628|631.99|627.99|632|628|631.95|627.95|11
1617910840000|2021-04-08 19:40:40|631.98|627.98|632.02|628.02|632.02|628.02|631.97|627.97|17
1617910850000|2021-04-08 19:40:50|632.05|628.05|632.56|628.56|632.56|628.56|632.05|628.05|24
1617910860000|2021-04-08 19:41:00|632.57|628.57|632.96|628.96|632.96|628.96|632.57|628.57|17
1617910870000|2021-04-08 19:41:10|632.95|628.95|632.95|628.95|632.96|628.96|632.95|628.95|7
1617910880000|2021-04-08 19:41:20|632.96|628.96|633.17|629.17|633.17|629.17|632.96|628.96|11
1617910890000|2021-04-08 19:41:30|633.39|629.39|633.44|629.44|633.45|629.45|633.39|629.39|6
1617910900000|2021-04-08 19:41:40|633.45|629.45|633.45|629.45|633.45|629.45|633.45|629.45|1
1617910910000|2021-04-08 19:41:50|633.48|629.48|633.86|629.86|633.87|629.87|633.48|629.48|23
1617910920000|2021-04-08 19:42:00|633.78|629.78|633.37|629.37|633.78|629.78|633.35|629.35|19
1617910930000|2021-04-08 19:42:10|633.45|629.45|633.47|629.47|633.6|629.6|633.39|629.39|30
1617910940000|2021-04-08 19:42:20|633.48|629.48|633.27|629.27|633.52|629.52|633.27|629.27|22
1617910950000|2021-04-08 19:42:30|633.26|629.26|633.27|629.27|633.27|629.27|633.06|629.06|20
1617910960000|2021-04-08 19:42:40|633.21|629.21|632.85|628.85|633.25|629.25|632.77|628.77|27
1617910970000|2021-04-08 19:42:50|632.86|628.86|632.92|628.92|633|629|632.84|628.84|28
1617910980000|2021-04-08 19:43:00|632.91|628.91|632.89|628.89|632.92|628.92|632.82|628.82|20
1617910990000|2021-04-08 19:43:10|632.91|628.91|632.84|628.84|632.92|628.92|632.84|628.84|12
1617911000000|2021-04-08 19:43:20|632.83|628.83|632.52|628.52|632.85|628.85|632.51|628.51|21
1617911010000|2021-04-08 19:43:30|632.45|628.45|632.42|628.42|632.47|628.47|632.36|628.36|13
1617911020000|2021-04-08 19:43:40|632.41|628.41|632.43|628.43|632.64|628.64|632.41|628.41|10
1617911030000|2021-04-08 19:43:50|632.42|628.42|632.36|628.36|632.42|628.42|632.34|628.34|18
1617911040000|2021-04-08 19:44:00|632.37|628.37|632.37|628.37|632.39|628.39|632.32|628.32|17
1617911050000|2021-04-08 19:44:10|632.38|628.38|632.46|628.46|632.51|628.51|632.33|628.33|15
1617911060000|2021-04-08 19:44:20|632.49|628.49|632.43|628.43|632.49|628.49|632.42|628.42|18
1617911070000|2021-04-08 19:44:30|632.37|628.37|632.39|628.39|632.51|628.51|632.34|628.34|24
1617911080000|2021-04-08 19:44:40|632.4|628.4|632.72|628.72|632.73|628.73|632.38|628.38|19
1617911090000|2021-04-08 19:44:50|632.65|628.65|632.65|628.65|632.69|628.69|632.58|628.58|21
1617911100000|2021-04-08 19:45:00|632.67|628.67|632.63|628.63|632.67|628.67|632.63|628.63|13
1617911110000|2021-04-08 19:45:10|632.64|628.64|632.57|628.57|632.71|628.71|632.57|628.57|17
1617911120000|2021-04-08 19:45:20|632.62|628.62|632.64|628.64|632.65|628.65|632.59|628.59|11
1617911130000|2021-04-08 19:45:30|632.61|628.61|632.61|628.61|632.64|628.64|632.61|628.61|14
1617911140000|2021-04-08 19:45:40|632.62|628.62|632.64|628.64|632.64|628.64|632.61|628.61|15
1617911150000|2021-04-08 19:45:50|632.63|628.63|632.64|628.64|632.65|628.65|632.63|628.63|7
1617911160000|2021-04-08 19:46:00|632.63|628.63|632.63|628.63|632.63|628.63|632.62|628.62|3
1617911170000|2021-04-08 19:46:10|632.62|628.62|632.58|628.58|632.63|628.63|632.56|628.56|13
1617911180000|2021-04-08 19:46:20|632.56|628.56|632.58|628.58|632.58|628.58|632.55|628.55|7
1617911190000|2021-04-08 19:46:30|632.57|628.57|632.6|628.6|632.61|628.61|632.57|628.57|5
1617911200000|2021-04-08 19:46:40|632.61|628.61|632.7|628.7|632.7|628.7|632.61|628.61|4
1617911210000|2021-04-08 19:46:50|632.71|628.71|632.72|628.72|632.73|628.73|632.71|628.71|4
1617911220000|2021-04-08 19:47:00|632.74|628.74|632.72|628.72|632.74|628.74|632.71|628.71|4
1617911230000|2021-04-08 19:47:10|632.73|628.73|632.79|628.79|632.8|628.8|632.72|628.72|10
1617911240000|2021-04-08 19:47:20|632.78|628.78|632.8|628.8|632.8|628.8|632.78|628.78|5
1617911250000|2021-04-08 19:47:30|632.79|628.79|632.78|628.78|632.79|628.79|632.74|628.74|4
1617911270000|2021-04-08 19:47:50|632.79|628.79|632.74|628.74|632.79|628.79|632.74|628.74|7
1617911280000|2021-04-08 19:48:00|632.78|628.78|632.78|628.78|632.79|628.79|632.74|628.74|7
1617911290000|2021-04-08 19:48:10|632.79|628.79|632.87|628.87|632.88|628.88|632.76|628.76|11
1617911300000|2021-04-08 19:48:20|632.88|628.88|632.89|628.89|632.89|628.89|632.87|628.87|6
1617911310000|2021-04-08 19:48:30|632.88|628.88|632.78|628.78|632.88|628.88|632.72|628.72|24
1617911320000|2021-04-08 19:48:40|632.79|628.79|632.92|628.92|632.92|628.92|632.79|628.79|6
1617911330000|2021-04-08 19:48:50|632.89|628.89|632.9|628.9|632.93|628.93|632.84|628.84|21
1617911340000|2021-04-08 19:49:00|632.91|628.91|632.76|628.76|632.91|628.91|632.7|628.7|22
1617911350000|2021-04-08 19:49:10|632.77|628.77|632.64|628.64|632.77|628.77|632.64|628.64|16
1617911360000|2021-04-08 19:49:20|632.65|628.65|632.42|628.42|632.66|628.66|632.42|628.42|22
1617911370000|2021-04-08 19:49:30|632.46|628.46|632.34|628.34|632.49|628.49|632.33|628.33|22
1617911380000|2021-04-08 19:49:40|632.32|628.32|632.05|628.05|632.33|628.33|632.05|628.05|19
1617911390000|2021-04-08 19:49:50|632.04|628.04|631.96|627.96|632.1|628.1|631.96|627.96|17
1617911400000|2021-04-08 19:50:00|631.97|627.97|632.28|628.28|632.28|628.28|631.96|627.96|27
1617911410000|2021-04-08 19:50:10|632.27|628.27|632.18|628.18|632.32|628.32|632.03|628.03|20
1617911420000|2021-04-08 19:50:20|632.14|628.14|632.04|628.04|632.15|628.15|632.03|628.03|22
1617911430000|2021-04-08 19:50:30|632.05|628.05|631.89|627.89|632.05|628.05|631.86|627.86|22
1617911440000|2021-04-08 19:50:40|631.88|627.88|631.88|627.88|631.91|627.91|631.78|627.78|22
1617911450000|2021-04-08 19:50:50|631.86|627.86|631.94|627.94|631.94|627.94|631.86|627.86|10
1617911460000|2021-04-08 19:51:00|631.96|627.96|631.87|627.87|632.03|628.03|631.85|627.85|16
1617911470000|2021-04-08 19:51:10|631.86|627.86|632.14|628.14|632.15|628.15|631.82|627.82|15
1617911480000|2021-04-08 19:51:20|632.09|628.09|632.11|628.11|632.16|628.16|632.04|628.04|16
1617911490000|2021-04-08 19:51:30|632.09|628.09|632.06|628.06|632.12|628.12|631.97|627.97|24
1617911500000|2021-04-08 19:51:40|632.05|628.05|632.04|628.04|632.13|628.13|631.86|627.86|21
1617911510000|2021-04-08 19:51:50|632.06|628.06|632.01|628.01|632.06|628.06|632.01|628.01|21
1617911520000|2021-04-08 19:52:00|632.02|628.02|632.22|628.22|632.23|628.23|632.02|628.02|17
1617911530000|2021-04-08 19:52:10|632.23|628.23|632.13|628.13|632.25|628.25|632.13|628.13|11
1617911540000|2021-04-08 19:52:20|632.14|628.14|632.15|628.15|632.16|628.16|632.12|628.12|13
1617911550000|2021-04-08 19:52:30|632.14|628.14|632.01|628.01|632.14|628.14|632.01|628.01|18
1617911560000|2021-04-08 19:52:40|632.03|628.03|632.23|628.23|632.23|628.23|632.01|628.01|14
1617911570000|2021-04-08 19:52:50|632.24|628.24|632.24|628.24|632.24|628.24|632.23|628.23|3
1617911580000|2021-04-08 19:53:00|632.23|628.23|632.1|628.1|632.23|628.23|631.97|627.97|28
1617911590000|2021-04-08 19:53:10|632.09|628.09|632.21|628.21|632.22|628.22|632.08|628.08|18
1617911600000|2021-04-08 19:53:20|632.22|628.22|632.23|628.23|632.26|628.26|632.19|628.19|20
1617911610000|2021-04-08 19:53:30|632.22|628.22|632.22|628.22|632.23|628.23|632.2|628.2|14
1617911620000|2021-04-08 19:53:40|632.21|628.21|632.1|628.1|632.22|628.22|631.99|627.99|10
1617911630000|2021-04-08 19:53:50|632.09|628.09|632.09|628.09|632.1|628.1|632.05|628.05|11
1617911640000|2021-04-08 19:54:00|632.1|628.1|632.01|628.01|632.1|628.1|632|628|12
1617911650000|2021-04-08 19:54:10|632.02|628.02|631.95|627.95|632.03|628.03|631.95|627.95|13
1617911660000|2021-04-08 19:54:20|631.94|627.94|631.48|627.48|631.94|627.94|631.45|627.45|23
1617911670000|2021-04-08 19:54:30|631.47|627.47|631.19|627.19|631.51|627.51|631.14|627.14|34
1617911680000|2021-04-08 19:54:40|631.27|627.27|631.03|627.03|631.27|627.27|631.03|627.03|33
1617911690000|2021-04-08 19:54:50|631.04|627.04|630.93|626.93|631.26|627.26|630.65|626.65|28
1617911700000|2021-04-08 19:55:00|630.91|626.91|630.49|626.49|630.93|626.93|630.47|626.47|10
1617911710000|2021-04-08 19:55:10|630.48|626.48|630.07|626.07|630.94|626.94|629.9|625.9|29
1617911720000|2021-04-08 19:55:20|630.03|626.03|629.91|625.91|630.07|626.07|629.73|625.73|25
1617911730000|2021-04-08 19:55:30|629.84|625.84|630.13|626.13|630.13|626.13|629.82|625.82|26
1617911740000|2021-04-08 19:55:40|630.15|626.15|630.46|626.46|630.46|626.46|630.14|626.14|29
1617911750000|2021-04-08 19:55:50|630.48|626.48|630.85|626.85|630.85|626.85|630.31|626.31|23
1617911760000|2021-04-08 19:56:00|630.86|626.86|630.86|626.86|630.91|626.91|630.82|626.82|15
1617911770000|2021-04-08 19:56:10|630.82|626.82|630.87|626.87|630.89|626.89|630.75|626.75|26
1617911780000|2021-04-08 19:56:20|630.88|626.88|630.91|626.91|630.95|626.95|630.84|626.84|19
1617911790000|2021-04-08 19:56:30|630.92|626.92|630.89|626.89|631.06|627.06|630.8|626.8|22
1617911800000|2021-04-08 19:56:40|630.95|626.95|631.32|627.32|631.33|627.33|630.87|626.87|14
1617911810000|2021-04-08 19:56:50|631.31|627.31|631.34|627.34|631.36|627.36|631.31|627.31|16
1617911820000|2021-04-08 19:57:00|631.33|627.33|631.3|627.3|631.42|627.42|631.28|627.28|19
1617911830000|2021-04-08 19:57:10|631.29|627.29|631.49|627.49|631.5|627.5|631.11|627.11|26
1617911840000|2021-04-08 19:57:20|631.55|627.55|631.55|627.55|631.77|627.77|631.55|627.55|20
1617911850000|2021-04-08 19:57:30|631.47|627.47|631.41|627.41|631.49|627.49|631.39|627.39|27
1617911860000|2021-04-08 19:57:40|631.43|627.43|631.23|627.23|631.43|627.43|631.21|627.21|20
1617911870000|2021-04-08 19:57:50|631.16|627.16|630.6|626.6|631.16|627.16|630.57|626.57|30
1617911880000|2021-04-08 19:58:00|630.55|626.55|630.41|626.41|630.72|626.72|630.41|626.41|24
1617911890000|2021-04-08 19:58:10|630.4|626.4|629.82|625.82|630.4|626.4|629.82|625.82|19
1617911900000|2021-04-08 19:58:20|629.86|625.86|630.13|626.13|630.19|626.19|629.81|625.81|32
1617911910000|2021-04-08 19:58:30|630.04|626.04|630.53|626.53|630.53|626.53|629.95|625.95|33
1617911920000|2021-04-08 19:58:40|630.58|626.58|630.86|626.86|630.86|626.86|630.58|626.58|31
1617911930000|2021-04-08 19:58:50|630.94|626.94|630.85|626.85|630.94|626.94|630.44|626.44|27
1617911940000|2021-04-08 19:59:00|630.91|626.91|631.21|627.21|631.21|627.21|630.83|626.83|23
1617911950000|2021-04-08 19:59:10|631.2|627.2|631.45|627.45|631.46|627.46|631.2|627.2|24
1617911960000|2021-04-08 19:59:20|631.46|627.46|631.53|627.53|631.59|627.59|631.38|627.38|23
1617911970000|2021-04-08 19:59:30|631.51|627.51|631.4|627.4|631.51|627.51|631.25|627.25|28
1617911980000|2021-04-08 19:59:40|631.46|627.46|631.77|627.77|631.77|627.77|631.4|627.4|25
1617911990000|2021-04-08 19:59:50|631.7|627.7|631.42|627.42|631.8|627.8|631.41|627.41|32
1617912000000|2021-04-08 20:00:00|631.44|627.44|631.65|627.65|631.66|627.66|631.38|627.38|22
1617912010000|2021-04-08 20:00:10|631.64|627.64|631.9|627.9|631.95|627.95|631.62|627.62|27
1617912020000|2021-04-08 20:00:20|631.88|627.88|631.39|627.39|631.88|627.88|631.39|627.39|35
1617912030000|2021-04-08 20:00:30|631.35|627.35|631.57|627.57|631.59|627.59|631.3|627.3|33
1617912040000|2021-04-08 20:00:40|631.49|627.49|631.65|627.65|631.7|627.7|631.46|627.46|29
1617912050000|2021-04-08 20:00:50|631.66|627.66|631.74|627.74|631.87|627.87|631.66|627.66|31
1617912060000|2021-04-08 20:01:00|631.75|627.75|631.74|627.74|631.81|627.81|631.73|627.73|20
1617912070000|2021-04-08 20:01:10|631.76|627.76|631.72|627.72|631.78|627.78|631.72|627.72|22
1617912080000|2021-04-08 20:01:20|631.7|627.7|631.73|627.73|631.78|627.78|631.69|627.69|19
1617912090000|2021-04-08 20:01:30|631.71|627.71|631.61|627.61|631.78|627.78|631.54|627.54|23
1617912100000|2021-04-08 20:01:40|631.63|627.63|631.77|627.77|631.79|627.79|631.6|627.6|25
1617912110000|2021-04-08 20:01:50|631.75|627.75|631.75|627.75|631.78|627.78|631.72|627.72|29
1617912120000|2021-04-08 20:02:00|631.73|627.73|632.24|628.24|632.24|628.24|631.72|627.72|21
1617912130000|2021-04-08 20:02:10|632.25|628.25|632.5|628.5|632.55|628.55|632.24|628.24|22
1617912140000|2021-04-08 20:02:20|632.6|628.6|632.57|628.57|632.63|628.63|632.17|628.17|30
1617912150000|2021-04-08 20:02:30|632.59|628.59|632.55|628.55|632.6|628.6|632.5|628.5|19
1617912160000|2021-04-08 20:02:40|632.56|628.56|632.52|628.52|632.58|628.58|632.51|628.51|14
1617912170000|2021-04-08 20:02:50|632.51|628.51|632.36|628.36|632.56|628.56|632.35|628.35|20
1617912180000|2021-04-08 20:03:00|632.35|628.35|632.45|628.45|632.51|628.51|632.35|628.35|18
1617912190000|2021-04-08 20:03:10|632.48|628.48|632.02|628.02|632.54|628.54|632.02|628.02|28
1617912200000|2021-04-08 20:03:20|632.01|628.01|631.97|627.97|632.03|628.03|631.83|627.83|27
1617912210000|2021-04-08 20:03:30|631.98|627.98|631.92|627.92|631.99|627.99|631.81|627.81|23
1617912220000|2021-04-08 20:03:40|631.96|627.96|631.8|627.8|631.98|627.98|631.78|627.78|29
1617912230000|2021-04-08 20:03:50|631.81|627.81|631.76|627.76|631.83|627.83|631.73|627.73|19
1617912240000|2021-04-08 20:04:00|631.73|627.73|631.52|627.52|631.78|627.78|631.52|627.52|20
1617912250000|2021-04-08 20:04:10|631.59|627.59|631.66|627.66|631.87|627.87|631.55|627.55|27
1617912260000|2021-04-08 20:04:20|631.65|627.65|631.75|627.75|631.81|627.81|631.6|627.6|27
1617912270000|2021-04-08 20:04:30|631.69|627.69|631.5|627.5|631.8|627.8|631.43|627.43|33
1617912280000|2021-04-08 20:04:40|631.52|627.52|631.52|627.52|631.55|627.55|631.4|627.4|20
1617912290000|2021-04-08 20:04:50|631.46|627.46|631.39|627.39|631.58|627.58|631.39|627.39|27
1617912300000|2021-04-08 20:05:00|631.38|627.38|631.33|627.33|631.5|627.5|631.27|627.27|23
1617912310000|2021-04-08 20:05:10|631.3|627.3|631.13|627.13|631.3|627.3|631.13|627.13|20
1617912320000|2021-04-08 20:05:20|631.1|627.1|631.06|627.06|631.19|627.19|631.02|627.02|28
1617912330000|2021-04-08 20:05:30|631.11|627.11|631.15|627.15|631.27|627.27|631.09|627.09|23
1617912340000|2021-04-08 20:05:40|631.18|627.18|631.17|627.17|631.18|627.18|631.14|627.14|13
1617912350000|2021-04-08 20:05:50|631.16|627.16|631.44|627.44|631.44|627.44|631.14|627.14|10
1617912360000|2021-04-08 20:06:00|631.54|627.54|632.01|628.01|632.01|628.01|631.54|627.54|28
1617912370000|2021-04-08 20:06:10|632|628|632.31|628.31|632.34|628.34|631.99|627.99|24
1617912380000|2021-04-08 20:06:20|632.32|628.32|632.33|628.33|632.4|628.4|632.08|628.08|30
1617912390000|2021-04-08 20:06:30|632.3|628.3|632.4|628.4|632.42|628.42|632.27|628.27|24
1617912400000|2021-04-08 20:06:40|632.39|628.39|632.42|628.42|632.43|628.43|632.39|628.39|17
1617912410000|2021-04-08 20:06:50|632.43|628.43|632.64|628.64|632.66|628.66|632.43|628.43|21
1617912420000|2021-04-08 20:07:00|632.62|628.62|632.38|628.38|632.62|628.62|632.32|628.32|27
1617912430000|2021-04-08 20:07:10|632.37|628.37|632.39|628.39|632.42|628.42|632.32|628.32|32
1617912440000|2021-04-08 20:07:20|632.36|628.36|632.01|628.01|632.36|628.36|632|628|22
1617912450000|2021-04-08 20:07:30|632.02|628.02|632.02|628.02|632.05|628.05|632|628|20
1617912460000|2021-04-08 20:07:40|632|628|632.03|628.03|632.13|628.13|631.94|627.94|21
1617912470000|2021-04-08 20:07:50|632.04|628.04|631.89|627.89|632.16|628.16|631.89|627.89|26
1617912480000|2021-04-08 20:08:00|631.84|627.84|632.04|628.04|632.07|628.07|631.84|627.84|25
1617912490000|2021-04-08 20:08:10|632.03|628.03|632.01|628.01|632.07|628.07|632|628|18
1617912500000|2021-04-08 20:08:20|632|628|631.98|627.98|632.15|628.15|631.97|627.97|10
1617912510000|2021-04-08 20:08:30|631.99|627.99|632.01|628.01|632.02|628.02|631.96|627.96|21
1617912520000|2021-04-08 20:08:40|632.03|628.03|632|628|632.03|628.03|632|628|21
1617912530000|2021-04-08 20:08:50|631.99|627.99|631.93|627.93|632.01|628.01|631.89|627.89|16
1617912540000|2021-04-08 20:09:00|631.9|627.9|631.89|627.89|631.93|627.93|631.89|627.89|16
1617912550000|2021-04-08 20:09:10|631.9|627.9|631.9|627.9|631.95|627.95|631.89|627.89|17
1617912560000|2021-04-08 20:09:20|631.89|627.89|631.91|627.91|631.93|627.93|631.87|627.87|17
1617912570000|2021-04-08 20:09:30|631.89|627.89|631.86|627.86|631.99|627.99|631.86|627.86|23
1617912580000|2021-04-08 20:09:40|631.89|627.89|631.88|627.88|631.92|627.92|631.85|627.85|18
1617912590000|2021-04-08 20:09:50|631.89|627.89|631.51|627.51|631.89|627.89|631.51|627.51|21
1617912600000|2021-04-08 20:10:00|631.45|627.45|631.47|627.47|631.59|627.59|631.41|627.41|20
1617912610000|2021-04-08 20:10:10|631.45|627.45|631.38|627.38|631.46|627.46|631.35|627.35|20
1617912620000|2021-04-08 20:10:20|631.36|627.36|631.23|627.23|631.4|627.4|631.19|627.19|18
1617912630000|2021-04-08 20:10:30|631.22|627.22|631.2|627.2|631.25|627.25|631.17|627.17|13
1617912640000|2021-04-08 20:10:40|631.19|627.19|631.13|627.13|631.2|627.2|631.1|627.1|11
1617912650000|2021-04-08 20:10:50|631.11|627.11|631.13|627.13|631.15|627.15|631.08|627.08|26
1617912660000|2021-04-08 20:11:00|631.14|627.14|631.07|627.07|631.14|627.14|631.07|627.07|18
1617912670000|2021-04-08 20:11:10|631.11|627.11|631.15|627.15|631.15|627.15|631.11|627.11|14
1617912680000|2021-04-08 20:11:20|631.13|627.13|631.08|627.08|631.15|627.15|631.06|627.06|8
1617912690000|2021-04-08 20:11:30|631.1|627.1|631.1|627.1|631.11|627.11|631.08|627.08|9
1617912700000|2021-04-08 20:11:40|631.15|627.15|631.08|627.08|631.15|627.15|631.08|627.08|4
1617912710000|2021-04-08 20:11:50|631.1|627.1|631.16|627.16|631.2|627.2|631.09|627.09|14
1617912720000|2021-04-08 20:12:00|631.18|627.18|631.57|627.57|631.62|627.62|631.17|627.17|21
1617912730000|2021-04-08 20:12:10|631.55|627.55|631.62|627.62|631.63|627.63|631.55|627.55|18
1617912740000|2021-04-08 20:12:20|631.63|627.63|631.35|627.35|631.63|627.63|631.27|627.27|19
1617912750000|2021-04-08 20:12:30|631.36|627.36|631.62|627.62|631.62|627.62|631.36|627.36|21
1617912760000|2021-04-08 20:12:40|631.61|627.61|631.64|627.64|631.64|627.64|631.55|627.55|28
1617912770000|2021-04-08 20:12:50|631.63|627.63|631.58|627.58|631.63|627.63|631.57|627.57|15
1617912780000|2021-04-08 20:13:00|631.59|627.59|631.55|627.55|631.62|627.62|631.55|627.55|14
1617912790000|2021-04-08 20:13:10|631.53|627.53|631.58|627.58|631.59|627.59|631.53|627.53|5
1617912800000|2021-04-08 20:13:20|631.56|627.56|631.37|627.37|631.58|627.58|631.27|627.27|28
1617912810000|2021-04-08 20:13:30|631.38|627.38|631.27|627.27|631.38|627.38|631.26|627.26|14
1617912820000|2021-04-08 20:13:40|631.31|627.31|631.16|627.16|631.31|627.31|631.13|627.13|21
1617912830000|2021-04-08 20:13:50|631.17|627.17|631.17|627.17|631.18|627.18|631.13|627.13|12
1617912840000|2021-04-08 20:14:00|631.16|627.16|630.99|626.99|631.16|627.16|630.92|626.92|21
1617912850000|2021-04-08 20:14:10|630.97|626.97|630.95|626.95|630.99|626.99|630.92|626.92|16
1617912860000|2021-04-08 20:14:20|630.93|626.93|631.2|627.2|631.24|627.24|630.93|626.93|14
1617912870000|2021-04-08 20:14:30|631.22|627.22|631.24|627.24|631.27|627.27|631.17|627.17|19
1617912880000|2021-04-08 20:14:40|631.25|627.25|631.25|627.25|631.27|627.27|631.25|627.25|12
1617912890000|2021-04-08 20:14:50|631.23|627.23|631.3|627.3|631.32|627.32|631.23|627.23|22
1617912900000|2021-04-08 20:15:00|631.31|627.31|631.28|627.28|631.33|627.33|631.28|627.28|17
1617912910000|2021-04-08 20:15:10|631.3|627.3|631.32|627.32|631.32|627.32|631.29|627.29|19
1617912920000|2021-04-08 20:15:20|631.31|627.31|631.33|627.33|631.36|627.36|631.29|627.29|18
1617912930000|2021-04-08 20:15:30|631.31|627.31|631.31|627.31|631.31|627.31|631.31|627.31|1
1617912940000|2021-04-08 20:15:40|631.32|627.32|631.34|627.34|631.34|627.34|631.32|627.32|2
1617912950000|2021-04-08 20:15:50|631.32|627.32|631.35|627.35|631.35|627.35|631.32|627.32|2
1617912960000|2021-04-08 20:16:00|631.32|627.32|631.31|627.31|631.33|627.33|631.3|627.3|8
1617912970000|2021-04-08 20:16:10|631.33|627.33|631.36|627.36|631.36|627.36|631.25|627.25|8
1617912980000|2021-04-08 20:16:20|631.37|627.37|631.39|627.39|631.44|627.44|631.36|627.36|15
1617912990000|2021-04-08 20:16:30|631.36|627.36|631.28|627.28|631.39|627.39|631.28|627.28|7
1617913000000|2021-04-08 20:16:40|631.29|627.29|631.27|627.27|631.29|627.29|631.26|627.26|9
1617913010000|2021-04-08 20:16:50|631.25|627.25|631.25|627.25|631.25|627.25|631.24|627.24|5
1617913020000|2021-04-08 20:17:00|631.23|627.23|631.14|627.14|631.24|627.24|631.14|627.14|7
1617913030000|2021-04-08 20:17:10|631.11|627.11|630.89|626.89|631.2|627.2|630.89|626.89|11
1617913040000|2021-04-08 20:17:20|630.93|626.93|630.78|626.78|630.99|626.99|630.78|626.78|14
1617913050000|2021-04-08 20:17:30|630.75|626.75|630.5|626.5|630.8|626.8|630.49|626.49|30
1617913060000|2021-04-08 20:17:40|630.52|626.52|630.49|626.49|630.57|626.57|630.49|626.49|28
1617913070000|2021-04-08 20:17:50|630.45|626.45|630.41|626.41|630.46|626.46|630.41|626.41|12
1617913080000|2021-04-08 20:18:00|630.38|626.38|630.28|626.28|630.41|626.41|630.24|626.24|19
1617913090000|2021-04-08 20:18:10|630.27|626.27|630.14|626.14|630.31|626.31|630.09|626.09|22
1617913100000|2021-04-08 20:18:20|630.12|626.12|630.27|626.27|630.27|626.27|630.12|626.12|17
1617913110000|2021-04-08 20:18:30|630.25|626.25|630.22|626.22|630.26|626.26|630.2|626.2|14
1617913120000|2021-04-08 20:18:40|630.17|626.17|630.22|626.22|630.24|626.24|630.17|626.17|16
1617913130000|2021-04-08 20:18:50|630.23|626.23|630.21|626.21|630.24|626.24|630.21|626.21|15
1617913140000|2021-04-08 20:19:00|630.22|626.22|630.13|626.13|630.27|626.27|630.11|626.11|25
1617913150000|2021-04-08 20:19:10|630.15|626.15|630.07|626.07|630.15|626.15|630.03|626.03|20
1617913160000|2021-04-08 20:19:20|630.12|626.12|630.08|626.08|630.15|626.15|630.06|626.06|23
1617913170000|2021-04-08 20:19:30|630.05|626.05|629.97|625.97|630.06|626.06|629.86|625.86|21
1617913180000|2021-04-08 20:19:40|629.98|625.98|629.97|625.97|629.99|625.99|629.93|625.93|20
1617913190000|2021-04-08 20:19:50|629.96|625.96|630.18|626.18|630.22|626.22|629.96|625.96|22
1617913200000|2021-04-08 20:20:00|630.16|626.16|630.61|626.61|630.64|626.64|630.16|626.16|18
1617913210000|2021-04-08 20:20:10|630.72|626.72|630.61|626.61|630.72|626.72|630.47|626.47|27
1617913220000|2021-04-08 20:20:20|630.6|626.6|631.02|627.02|631.03|627.03|630.59|626.59|27
1617913230000|2021-04-08 20:20:30|630.75|626.75|631|627|631.04|627.04|630.75|626.75|18
1617913240000|2021-04-08 20:20:40|630.99|626.99|630.87|626.87|631.09|627.09|630.75|626.75|23
1617913250000|2021-04-08 20:20:50|630.85|626.85|630.83|626.83|630.85|626.85|630.8|626.8|14
1617913260000|2021-04-08 20:21:00|630.81|626.81|630.8|626.8|630.83|626.83|630.78|626.78|21
1617913270000|2021-04-08 20:21:10|630.81|626.81|630.85|626.85|630.85|626.85|630.81|626.81|16
1617913280000|2021-04-08 20:21:20|630.84|626.84|630.79|626.79|630.98|626.98|630.77|626.77|24
1617913290000|2021-04-08 20:21:30|630.8|626.8|630.83|626.83|630.85|626.85|630.77|626.77|24
1617913300000|2021-04-08 20:21:40|630.81|626.81|630.87|626.87|630.92|626.92|630.81|626.81|21
1617913310000|2021-04-08 20:21:50|630.89|626.89|630.94|626.94|630.97|626.97|630.87|626.87|21
1617913320000|2021-04-08 20:22:00|630.95|626.95|631.03|627.03|631.04|627.04|630.93|626.93|14
1617913330000|2021-04-08 20:22:10|631.04|627.04|631.02|627.02|631.06|627.06|631|627|12
1617913340000|2021-04-08 20:22:20|631|627|630.98|626.98|631.03|627.03|630.96|626.96|16
1617913350000|2021-04-08 20:22:30|631.01|627.01|631.02|627.02|631.06|627.06|630.98|626.98|24
1617913360000|2021-04-08 20:22:40|631.03|627.03|631.04|627.04|631.07|627.07|631.02|627.02|19
1617913370000|2021-04-08 20:22:50|631.02|627.02|631.03|627.03|631.04|627.04|630.98|626.98|7
1617913380000|2021-04-08 20:23:00|630.99|626.99|631.33|627.33|631.33|627.33|630.95|626.95|27
1617913390000|2021-04-08 20:23:10|631.34|627.34|631.27|627.27|631.36|627.36|631.27|627.27|19
1617913400000|2021-04-08 20:23:20|631.28|627.28|631.32|627.32|631.32|627.32|631.28|627.28|7
1617913410000|2021-04-08 20:23:30|631.36|627.36|631.63|627.63|631.65|627.65|631.28|627.28|20
1617913420000|2021-04-08 20:23:40|631.59|627.59|631.6|627.6|631.65|627.65|631.59|627.59|23
1617913430000|2021-04-08 20:23:50|631.62|627.62|631.34|627.34|631.66|627.66|631.34|627.34|12
1617913440000|2021-04-08 20:24:00|631.37|627.37|631.53|627.53|631.62|627.62|631.37|627.37|28
1617913450000|2021-04-08 20:24:10|631.5|627.5|631.77|627.77|631.81|627.81|631.5|627.5|25
1617913460000|2021-04-08 20:24:20|631.76|627.76|631.57|627.57|631.82|627.82|631.57|627.57|24
1617913470000|2021-04-08 20:24:30|631.56|627.56|631.53|627.53|631.66|627.66|631.49|627.49|18
1617913480000|2021-04-08 20:24:40|631.52|627.52|631.49|627.49|631.6|627.6|631.48|627.48|12
1617913490000|2021-04-08 20:24:50|631.48|627.48|631.52|627.52|631.52|627.52|631.43|627.43|12
1617913500000|2021-04-08 20:25:00|631.46|627.46|631.48|627.48|631.5|627.5|631.42|627.42|13
1617913510000|2021-04-08 20:25:10|631.43|627.43|631.5|627.5|631.5|627.5|631.41|627.41|16
1617913520000|2021-04-08 20:25:20|631.49|627.49|631.45|627.45|631.5|627.5|631.43|627.43|13
1617913530000|2021-04-08 20:25:30|631.46|627.46|631.29|627.29|631.53|627.53|631.26|627.26|16
1617913540000|2021-04-08 20:25:40|631.28|627.28|631.25|627.25|631.31|627.31|631.25|627.25|11
1617913550000|2021-04-08 20:25:50|631.3|627.3|631.25|627.25|631.31|627.31|631.25|627.25|13
1617913560000|2021-04-08 20:26:00|631.26|627.26|631.1|627.1|631.29|627.29|631.09|627.09|18
1617913570000|2021-04-08 20:26:10|631.09|627.09|631.13|627.13|631.14|627.14|631.09|627.09|6
1617913580000|2021-04-08 20:26:20|631.14|627.14|630.99|626.99|631.14|627.14|630.97|626.97|12
1617913590000|2021-04-08 20:26:30|631|627|630.89|626.89|631|627|630.87|626.87|5
1617913600000|2021-04-08 20:26:40|630.88|626.88|630.64|626.64|630.89|626.89|630.63|626.63|15
1617913610000|2021-04-08 20:26:50|630.63|626.63|630.62|626.62|630.63|626.63|630.55|626.55|19
1617913620000|2021-04-08 20:27:00|630.6|626.6|630.59|626.59|630.63|626.63|630.55|626.55|12
1617913630000|2021-04-08 20:27:10|630.55|626.55|630.57|626.57|630.62|626.62|630.55|626.55|23
1617913640000|2021-04-08 20:27:20|630.62|626.62|630.57|626.57|630.62|626.62|630.57|626.57|14
1617913650000|2021-04-08 20:27:30|630.56|626.56|630.61|626.61|630.61|626.61|630.56|626.56|2
1617913660000|2021-04-08 20:27:40|630.62|626.62|630.62|626.62|630.62|626.62|630.6|626.6|4
1617913670000|2021-04-08 20:27:50|630.61|626.61|630.62|626.62|630.63|626.63|630.61|626.61|8
1617913680000|2021-04-08 20:28:00|630.73|626.73|631.26|627.26|631.28|627.28|630.73|626.73|21
1617913690000|2021-04-08 20:28:10|631.27|627.27|631.19|627.19|631.27|627.27|631.19|627.19|17
1617913700000|2021-04-08 20:28:20|631.24|627.24|631.59|627.59|631.6|627.6|631.23|627.23|21
1617913710000|2021-04-08 20:28:30|631.62|627.62|631.57|627.57|631.66|627.66|631.55|627.55|21
1617913720000|2021-04-08 20:28:40|631.56|627.56|631.54|627.54|631.74|627.74|631.5|627.5|20
1617913730000|2021-04-08 20:28:50|631.55|627.55|631.6|627.6|631.62|627.62|631.48|627.48|14
1617913740000|2021-04-08 20:29:00|631.61|627.61|631.5|627.5|631.66|627.66|631.5|627.5|17
1617913750000|2021-04-08 20:29:10|631.52|627.52|631.38|627.38|631.52|627.52|631.37|627.37|18
1617913760000|2021-04-08 20:29:20|631.34|627.34|631.21|627.21|631.34|627.34|631.21|627.21|10
1617913770000|2021-04-08 20:29:30|631.24|627.24|631.02|627.02|631.24|627.24|631|627|21
1617913780000|2021-04-08 20:29:40|631.01|627.01|631.02|627.02|631.05|627.05|630.96|626.96|20
1617913790000|2021-04-08 20:29:50|631.03|627.03|630.83|626.83|631.03|627.03|630.82|626.82|19
1617913800000|2021-04-08 20:30:00|630.82|626.82|630.88|626.88|630.89|626.89|630.8|626.8|21
1617913810000|2021-04-08 20:30:10|630.84|626.84|630.96|626.96|630.96|626.96|630.84|626.84|20
1617913820000|2021-04-08 20:30:20|630.93|626.93|630.93|626.93|630.96|626.96|630.86|626.86|11
1617913830000|2021-04-08 20:30:30|630.94|626.94|630.97|626.97|630.97|626.97|630.94|626.94|4
1617913840000|2021-04-08 20:30:40|630.99|626.99|630.96|626.96|630.99|626.99|630.96|626.96|2
1617913850000|2021-04-08 20:30:50|630.97|626.97|631.28|627.28|631.28|627.28|630.97|626.97|12
1617913860000|2021-04-08 20:31:00|631.29|627.29|631.32|627.32|631.32|627.32|631.28|627.28|5
1617913870000|2021-04-08 20:31:10|631.33|627.33|631.84|627.84|631.85|627.85|631.32|627.32|18
1617913880000|2021-04-08 20:31:20|631.85|627.85|631.86|627.86|631.86|627.86|631.82|627.82|15
1617913890000|2021-04-08 20:31:30|631.85|627.85|631.42|627.42|631.85|627.85|631.35|627.35|24
1617913900000|2021-04-08 20:31:40|631.43|627.43|631.42|627.42|631.44|627.44|631.37|627.37|25
1617913910000|2021-04-08 20:31:50|631.43|627.43|631.67|627.67|631.68|627.68|631.42|627.42|17
1617913920000|2021-04-08 20:32:00|631.66|627.66|631.63|627.63|631.7|627.7|631.63|627.63|13
1617913930000|2021-04-08 20:32:10|631.6|627.6|631.59|627.59|631.65|627.65|631.55|627.55|11
1617913940000|2021-04-08 20:32:20|631.6|627.6|631.69|627.69|631.75|627.75|631.6|627.6|20
1617913950000|2021-04-08 20:32:30|631.67|627.67|631.53|627.53|631.67|627.67|631.41|627.41|25
1617913960000|2021-04-08 20:32:40|631.56|627.56|631.51|627.51|631.59|627.59|631.42|627.42|10
1617913970000|2021-04-08 20:32:50|631.41|627.41|631.54|627.54|631.7|627.7|631.41|627.41|25
1617913980000|2021-04-08 20:33:00|631.57|627.57|631.65|627.65|631.65|627.65|631.33|627.33|29
1617913990000|2021-04-08 20:33:10|631.64|627.64|631.41|627.41|631.64|627.64|631.32|627.32|31
1617914000000|2021-04-08 20:33:20|631.35|627.35|631.39|627.39|631.57|627.57|631.35|627.35|25
1617914010000|2021-04-08 20:33:30|631.4|627.4|631.15|627.15|631.4|627.4|631.09|627.09|27
1617914020000|2021-04-08 20:33:40|631.09|627.09|630.75|626.75|631.15|627.15|630.73|626.73|25
1617914030000|2021-04-08 20:33:50|630.76|626.76|630.64|626.64|630.96|626.96|630.64|626.64|31
1617914040000|2021-04-08 20:34:00|630.65|626.65|631.04|627.04|631.04|627.04|630.65|626.65|21
1617914050000|2021-04-08 20:34:10|630.99|626.99|631|627|631.02|627.02|630.96|626.96|22
1617914060000|2021-04-08 20:34:20|631.01|627.01|631|627|631.09|627.09|630.99|626.99|23
1617914070000|2021-04-08 20:34:30|631.01|627.01|630.81|626.81|631.01|627.01|630.8|626.8|19
1617914080000|2021-04-08 20:34:40|630.82|626.82|630.82|626.82|630.83|626.83|630.8|626.8|15
1617914090000|2021-04-08 20:34:50|630.84|626.84|630.63|626.63|630.84|626.84|630.62|626.62|20
1617914100000|2021-04-08 20:35:00|630.62|626.62|630.68|626.68|630.68|626.68|630.38|626.38|22
1617914110000|2021-04-08 20:35:10|630.8|626.8|630.71|626.71|630.8|626.8|630.62|626.62|19
1617914120000|2021-04-08 20:35:20|630.7|626.7|630.48|626.48|630.7|626.7|630.44|626.44|16
1617914130000|2021-04-08 20:35:30|630.47|626.47|630.34|626.34|630.6|626.6|630.34|626.34|18
1617914140000|2021-04-08 20:35:40|630.35|626.35|630.44|626.44|630.59|626.59|630.29|626.29|22
1617914150000|2021-04-08 20:35:50|630.24|626.24|630.25|626.25|630.3|626.3|630.24|626.24|9
1617914160000|2021-04-08 20:36:00|630.24|626.24|630.24|626.24|630.24|626.24|630.23|626.23|3
1617914170000|2021-04-08 20:36:10|630.23|626.23|630.21|626.21|630.23|626.23|630.17|626.17|16
1617914180000|2021-04-08 20:36:20|630.2|626.2|629.8|625.8|630.21|626.21|629.8|625.8|17
1617914190000|2021-04-08 20:36:30|629.79|625.79|629.8|625.8|629.82|625.82|629.78|625.78|9
1617914200000|2021-04-08 20:36:40|629.79|625.79|629.41|625.41|629.8|625.8|629.38|625.38|18
1617914210000|2021-04-08 20:36:50|629.16|625.16|629.41|625.41|629.42|625.42|629.14|625.14|16
1617914220000|2021-04-08 20:37:00|629.44|625.44|629.41|625.41|629.44|625.44|629.35|625.35|20
1617914230000|2021-04-08 20:37:10|629.4|625.4|629.4|625.4|629.43|625.43|629.38|625.38|18
1617914240000|2021-04-08 20:37:20|629.38|625.38|629.22|625.22|629.4|625.4|629.2|625.2|23
1617914250000|2021-04-08 20:37:30|629.2|625.2|629.66|625.66|629.66|625.66|629.19|625.19|20
1617914260000|2021-04-08 20:37:40|629.74|625.74|629.73|625.73|629.88|625.88|629.69|625.69|24
1617914270000|2021-04-08 20:37:50|629.74|625.74|629.55|625.55|629.84|625.84|629.55|625.55|21
1617914280000|2021-04-08 20:38:00|629.56|625.56|629.24|625.24|629.58|625.58|629.24|625.24|23
1617914290000|2021-04-08 20:38:10|629.17|625.17|628.95|624.95|629.2|625.2|628.89|624.89|20
1617914300000|2021-04-08 20:38:20|628.94|624.94|629.06|625.06|629.11|625.11|628.87|624.87|22
1617914310000|2021-04-08 20:38:30|629.05|625.05|628.97|624.97|629.11|625.11|628.97|624.97|24
1617914320000|2021-04-08 20:38:40|628.96|624.96|628.98|624.98|629.05|625.05|628.96|624.96|25
1617914330000|2021-04-08 20:38:50|628.99|624.99|628.55|624.55|628.99|624.99|628.55|624.55|32
1617914340000|2021-04-08 20:39:00|628.56|624.56|628.37|624.37|628.6|624.6|628.37|624.37|10
1617914350000|2021-04-08 20:39:10|628.34|624.34|628.11|624.11|628.34|624.34|628.04|624.04|23
1617914360000|2021-04-08 20:39:20|628.08|624.08|628.06|624.06|628.12|624.12|627.79|623.79|30
1617914370000|2021-04-08 20:39:30|628.03|624.03|628.01|624.01|628.06|624.06|627.97|623.97|26
1617914380000|2021-04-08 20:39:40|628|624|628.11|624.11|628.11|624.11|628|624|7
1617914390000|2021-04-08 20:39:50|628.1|624.1|628.26|624.26|628.26|624.26|628.09|624.09|11
1617914400000|2021-04-08 20:40:00|628.28|624.28|628.82|624.82|628.85|624.85|628.27|624.27|21
1617914410000|2021-04-08 20:40:10|628.78|624.78|629.3|625.3|629.34|625.34|628.73|624.73|21
1617914420000|2021-04-08 20:40:20|629.27|625.27|629.55|625.55|629.61|625.61|629.18|625.18|27
1617914430000|2021-04-08 20:40:30|629.56|625.56|629.4|625.4|629.59|625.59|629.19|625.19|37
1617914440000|2021-04-08 20:40:40|629.48|625.48|629.97|625.97|629.97|625.97|629.48|625.48|27
1617914450000|2021-04-08 20:40:50|629.96|625.96|629.95|625.95|629.96|625.96|629.91|625.91|15
1617914460000|2021-04-08 20:41:00|629.93|625.93|629.95|625.95|629.95|625.95|629.93|625.93|9
1617914470000|2021-04-08 20:41:10|629.77|625.77|629.36|625.36|629.88|625.88|629.36|625.36|25
1617914480000|2021-04-08 20:41:20|629.35|625.35|629.6|625.6|629.61|625.61|629.33|625.33|27
1617914490000|2021-04-08 20:41:30|629.62|625.62|629.97|625.97|629.99|625.99|629.62|625.62|15
1617914500000|2021-04-08 20:41:40|630|626|630.36|626.36|630.36|626.36|629.98|625.98|26
1617914510000|2021-04-08 20:41:50|630.4|626.4|630.1|626.1|630.4|626.4|630.05|626.05|26
1617914520000|2021-04-08 20:42:00|630.11|626.11|630.09|626.09|630.25|626.25|630|626|25
1617914530000|2021-04-08 20:42:10|630.19|626.19|630.44|626.44|630.44|626.44|630.08|626.08|12
1617914540000|2021-04-08 20:42:20|630.46|626.46|630.68|626.68|630.7|626.7|630.46|626.46|29
1617914550000|2021-04-08 20:42:30|630.7|626.7|630.58|626.58|630.93|626.93|630.58|626.58|21
1617914560000|2021-04-08 20:42:40|630.72|626.72|630.77|626.77|630.8|626.8|630.71|626.71|15
1617914570000|2021-04-08 20:42:50|630.76|626.76|630.84|626.84|630.89|626.89|630.76|626.76|10
1617914580000|2021-04-08 20:43:00|630.88|626.88|630.9|626.9|630.91|626.91|630.86|626.86|11
1617914590000|2021-04-08 20:43:10|630.89|626.89|630.93|626.93|630.93|626.93|630.87|626.87|4
1617914600000|2021-04-08 20:43:20|630.94|626.94|630.84|626.84|630.94|626.94|630.83|626.83|9
1617914610000|2021-04-08 20:43:30|630.73|626.73|630.44|626.44|630.84|626.84|630.44|626.44|23
1617914620000|2021-04-08 20:43:40|630.43|626.43|630.31|626.31|630.44|626.44|630.31|626.31|20
1617914630000|2021-04-08 20:43:50|630.28|626.28|629.92|625.92|630.28|626.28|629.92|625.92|25
1617914640000|2021-04-08 20:44:00|629.91|625.91|630.33|626.33|630.36|626.36|629.87|625.87|19
1617914650000|2021-04-08 20:44:10|630.34|626.34|630.78|626.78|630.78|626.78|630.34|626.34|23
1617914660000|2021-04-08 20:44:20|630.75|626.75|630.64|626.64|630.8|626.8|630.54|626.54|22
1617914670000|2021-04-08 20:44:30|630.68|626.68|630.63|626.63|630.91|626.91|630.63|626.63|20
1617914680000|2021-04-08 20:44:40|630.77|626.77|631.1|627.1|631.1|627.1|630.75|626.75|25
1617914690000|2021-04-08 20:44:50|631.09|627.09|630.6|626.6|631.1|627.1|630.57|626.57|23
1617914700000|2021-04-08 20:45:00|630.65|626.65|631.15|627.15|631.19|627.19|630.62|626.62|26
1617914710000|2021-04-08 20:45:10|631.06|627.06|631.35|627.35|631.35|627.35|631.06|627.06|14
1617914720000|2021-04-08 20:45:20|631.36|627.36|631.53|627.53|631.69|627.69|631.36|627.36|22
1617914730000|2021-04-08 20:45:30|631.54|627.54|631.63|627.63|631.77|627.77|631.54|627.54|13
1617914740000|2021-04-08 20:45:40|631.59|627.59|631.48|627.48|631.59|627.59|631.31|627.31|29
1617914750000|2021-04-08 20:45:50|631.53|627.53|631.52|627.52|631.59|627.59|631.5|627.5|20
1617914760000|2021-04-08 20:46:00|631.56|627.56|631.69|627.69|631.73|627.73|631.56|627.56|15
1617914770000|2021-04-08 20:46:10|631.7|627.7|631.83|627.83|631.84|627.84|631.61|627.61|25
1617914780000|2021-04-08 20:46:20|631.78|627.78|632.01|628.01|632.01|628.01|631.62|627.62|8
1617914790000|2021-04-08 20:46:30|632|628|632.13|628.13|632.18|628.18|631.71|627.71|18
1617914800000|2021-04-08 20:46:40|632.14|628.14|632.19|628.19|632.19|628.19|631.88|627.88|28
1617914810000|2021-04-08 20:46:50|632.21|628.21|632.38|628.38|632.4|628.4|632.19|628.19|15
1617914820000|2021-04-08 20:47:00|632.39|628.39|632|628|632.4|628.4|631.99|627.99|19
1617914830000|2021-04-08 20:47:10|631.99|627.99|631.99|627.99|632|628|631.89|627.89|19
1617914840000|2021-04-08 20:47:20|631.98|627.98|631.86|627.86|632.09|628.09|631.86|627.86|20
1617914850000|2021-04-08 20:47:30|631.85|627.85|631.9|627.9|631.95|627.95|631.85|627.85|11
1617914860000|2021-04-08 20:47:40|631.92|627.92|631.72|627.72|631.99|627.99|631.71|627.71|9
1617914870000|2021-04-08 20:47:50|631.71|627.71|631.6|627.6|631.71|627.71|631.53|627.53|23
1617914880000|2021-04-08 20:48:00|631.64|627.64|631.87|627.87|631.9|627.9|631.55|627.55|27
1617914890000|2021-04-08 20:48:10|631.84|627.84|631.67|627.67|631.91|627.91|631.63|627.63|23
1617914900000|2021-04-08 20:48:20|631.69|627.69|631.53|627.53|631.69|627.69|631.53|627.53|17
1617914910000|2021-04-08 20:48:30|631.46|627.46|631.52|627.52|631.52|627.52|631.42|627.42|14
1617914920000|2021-04-08 20:48:40|631.53|627.53|631.8|627.8|631.81|627.81|631.52|627.52|19
1617914930000|2021-04-08 20:48:50|631.77|627.77|631.89|627.89|631.91|627.91|631.77|627.77|20
1617914940000|2021-04-08 20:49:00|631.9|627.9|631.93|627.93|631.94|627.94|631.85|627.85|12
1617914950000|2021-04-08 20:49:10|631.92|627.92|632.39|628.39|632.39|628.39|631.92|627.92|19
1617914960000|2021-04-08 20:49:20|632.35|628.35|633.08|629.08|633.12|629.12|632.35|628.35|19
1617914970000|2021-04-08 20:49:30|633.09|629.09|633.59|629.59|633.6|629.6|633.09|629.09|28
1617914980000|2021-04-08 20:49:40|633.6|629.6|633.54|629.54|633.84|629.84|633.4|629.4|24
1617914990000|2021-04-08 20:49:50|633.58|629.58|633.59|629.59|633.59|629.59|633.5|629.5|16
1617915000000|2021-04-08 20:50:00|633.58|629.58|633.83|629.83|633.86|629.86|633.48|629.48|25
1617915010000|2021-04-08 20:50:10|634.03|630.03|633.81|629.81|634.03|630.03|633.81|629.81|11
1617915020000|2021-04-08 20:50:20|633.82|629.82|633.25|629.25|633.9|629.9|633.17|629.17|30
1617915030000|2021-04-08 20:50:30|633.29|629.29|633.33|629.33|633.36|629.36|633.17|629.17|26
1617915040000|2021-04-08 20:50:40|633.32|629.32|633.36|629.36|633.53|629.53|633.17|629.17|29
1617915050000|2021-04-08 20:50:50|633.34|629.34|634.03|630.03|634.14|630.14|633.34|629.34|24
1617915060000|2021-04-08 20:51:00|634.15|630.15|633.68|629.68|634.15|630.15|633.68|629.68|28
1617915070000|2021-04-08 20:51:10|633.66|629.66|633.19|629.19|633.69|629.69|633.19|629.19|30
1617915080000|2021-04-08 20:51:20|633.18|629.18|632.68|628.68|633.25|629.25|632.68|628.68|29
1617915090000|2021-04-08 20:51:30|632.66|628.66|632.58|628.58|632.74|628.74|632.47|628.47|30
1617915100000|2021-04-08 20:51:40|632.56|628.56|632.58|628.58|632.6|628.6|632.54|628.54|27
1617915110000|2021-04-08 20:51:50|632.57|628.57|632.19|628.19|632.63|628.63|632.19|628.19|26
1617915120000|2021-04-08 20:52:00|632.2|628.2|632.02|628.02|632.31|628.31|631.78|627.78|32
1617915130000|2021-04-08 20:52:10|632.04|628.04|631.67|627.67|632.17|628.17|631.64|627.64|32
1617915140000|2021-04-08 20:52:20|631.7|627.7|631.61|627.61|631.7|627.7|631.57|627.57|20
1617915150000|2021-04-08 20:52:30|631.59|627.59|631.88|627.88|631.91|627.91|631.59|627.59|14
1617915160000|2021-04-08 20:52:40|631.89|627.89|631.78|627.78|631.9|627.9|631.69|627.69|16
1617915170000|2021-04-08 20:52:50|631.79|627.79|631.81|627.81|631.81|627.81|631.76|627.76|9
1617915180000|2021-04-08 20:53:00|631.76|627.76|631.67|627.67|631.76|627.76|631.64|627.64|10
1617915190000|2021-04-08 20:53:10|631.71|627.71|631.13|627.13|631.71|627.71|631.13|627.13|25
1617915200000|2021-04-08 20:53:20|631.17|627.17|630.9|626.9|631.2|627.2|630.89|626.89|25
1617915210000|2021-04-08 20:53:30|630.99|626.99|630.4|626.4|630.99|626.99|630.39|626.39|23
1617915220000|2021-04-08 20:53:40|630.39|626.39|630.34|626.34|630.46|626.46|630.24|626.24|24
1617915230000|2021-04-08 20:53:50|630.33|626.33|630.45|626.45|630.46|626.46|630.26|626.26|24
1617915240000|2021-04-08 20:54:00|630.59|626.59|630.78|626.78|630.94|626.94|630.59|626.59|27
1617915250000|2021-04-08 20:54:10|630.79|626.79|630.84|626.84|631.04|627.04|630.7|626.7|22
1617915260000|2021-04-08 20:54:20|630.85|626.85|630.94|626.94|630.99|626.99|630.83|626.83|23
1617915270000|2021-04-08 20:54:30|630.93|626.93|631.4|627.4|631.41|627.41|630.93|626.93|26
1617915280000|2021-04-08 20:54:40|631.41|627.41|631.2|627.2|631.41|627.41|630.93|626.93|21
1617915290000|2021-04-08 20:54:50|631.23|627.23|631.05|627.05|631.23|627.23|630.93|626.93|28
1617915300000|2021-04-08 20:55:00|631.09|627.09|630.75|626.75|631.09|627.09|630.72|626.72|21
1617915310000|2021-04-08 20:55:10|630.76|626.76|630.98|626.98|631.01|627.01|630.76|626.76|24
1617915320000|2021-04-08 20:55:20|630.79|626.79|630.74|626.74|630.79|626.79|630.58|626.58|17
1617915330000|2021-04-08 20:55:30|630.69|626.69|630.68|626.68|630.7|626.7|630.54|626.54|14
1617915340000|2021-04-08 20:55:40|630.7|626.7|630.73|626.73|630.73|626.73|630.7|626.7|2
1617915350000|2021-04-08 20:55:50|630.52|626.52|630.57|626.57|630.6|626.6|630.29|626.29|7
1617915360000|2021-04-08 20:56:00|630.42|626.42|630.28|626.28|630.42|626.42|630.18|626.18|32
1617915370000|2021-04-08 20:56:10|630.26|626.26|630.17|626.17|630.37|626.37|630.17|626.17|16
1617915380000|2021-04-08 20:56:20|630.2|626.2|630.3|626.3|630.31|626.31|630.18|626.18|16
1617915390000|2021-04-08 20:56:30|630.35|626.35|630.78|626.78|630.78|626.78|630.35|626.35|25
1617915400000|2021-04-08 20:56:40|630.81|626.81|630.96|626.96|630.96|626.96|630.8|626.8|11
1617915410000|2021-04-08 20:56:50|630.97|626.97|630.86|626.86|630.97|626.97|630.86|626.86|9
1617915420000|2021-04-08 20:57:00|630.87|626.87|631.02|627.02|631.02|627.02|630.75|626.75|18
1617915430000|2021-04-08 20:57:10|630.99|626.99|631.13|627.13|631.22|627.22|630.95|626.95|24
1617915440000|2021-04-08 20:57:20|631.29|627.29|631.25|627.25|631.49|627.49|631.25|627.25|16
1617915450000|2021-04-08 20:57:30|631.37|627.37|631.39|627.39|631.4|627.4|631.25|627.25|14
1617915460000|2021-04-08 20:57:40|631.37|627.37|631.3|627.3|631.38|627.38|631.3|627.3|7
1617915470000|2021-04-08 20:57:50|631.29|627.29|631|627|631.29|627.29|631|627|15
1617915480000|2021-04-08 20:58:00|631.04|627.04|631.01|627.01|631.11|627.11|630.99|626.99|15
1617915490000|2021-04-08 20:58:10|631.04|627.04|631.01|627.01|631.04|627.04|630.99|626.99|17
1617915500000|2021-04-08 20:58:20|631|627|630.99|626.99|631.03|627.03|630.95|626.95|19
1617915510000|2021-04-08 20:58:30|630.98|626.98|630.73|626.73|631|627|630.71|626.71|21
1617915520000|2021-04-08 20:58:40|630.74|626.74|630.26|626.26|630.74|626.74|630.2|626.2|30
1617915530000|2021-04-08 20:58:50|630.34|626.34|630.5|626.5|630.56|626.56|630.34|626.34|26
1617915540000|2021-04-08 20:59:00|630.54|626.54|630.31|626.31|630.54|626.54|630.31|626.31|20
1617915550000|2021-04-08 20:59:10|630.34|626.34|630.33|626.33|630.35|626.35|630.3|626.3|9
1617915560000|2021-04-08 20:59:20|630.35|626.35|630.36|626.36|630.36|626.36|630.3|626.3|5
1617915570000|2021-04-08 20:59:30|630.35|626.35|630.36|626.36|630.37|626.37|630.31|626.31|17
1617915580000|2021-04-08 20:59:40|630.38|626.38|630.52|626.52|630.57|626.57|630.38|626.38|31
1617915590000|2021-04-08 20:59:50|630.5|626.5|630.87|626.87|630.87|626.87|630.5|626.5|16
1617915600000|2021-04-08 21:00:00|630.86|626.86|630.79|626.79|630.87|626.87|630.67|626.67|25
1617915610000|2021-04-08 21:00:10|630.75|626.75|630.91|626.91|630.93|626.93|630.75|626.75|15
1617915620000|2021-04-08 21:00:20|630.89|626.89|630.68|626.68|630.89|626.89|630.68|626.68|9
1617915630000|2021-04-08 21:00:30|630.69|626.69|630.66|626.66|630.69|626.69|630.62|626.62|10
1617915640000|2021-04-08 21:00:40|630.67|626.67|630.56|626.56|630.68|626.68|630.56|626.56|27
1617915650000|2021-04-08 21:00:50|630.6|626.6|630.1|626.1|630.6|626.6|630.09|626.09|28
1617915660000|2021-04-08 21:01:00|630.08|626.08|629.88|625.88|630.09|626.09|629.86|625.86|21
1617915670000|2021-04-08 21:01:10|629.85|625.85|629.25|625.25|629.85|625.85|629.25|625.25|16
1617915680000|2021-04-08 21:01:20|629.26|625.26|629.04|625.04|629.26|625.26|629.04|625.04|13
1617915690000|2021-04-08 21:01:30|628.99|624.99|628.64|624.64|629|625|628.64|624.64|9
1617915700000|2021-04-08 21:01:40|628.65|624.65|628.52|624.52|628.7|624.7|628.52|624.52|16
1617915710000|2021-04-08 21:01:50|628.53|624.53|628.51|624.51|628.53|624.53|628.51|624.51|3
1617915720000|2021-04-08 21:02:00|628.54|624.54|628.56|624.56|628.57|624.57|628.53|624.53|8
1617915730000|2021-04-08 21:02:10|628.57|624.57|628.58|624.58|628.59|624.59|628.56|624.56|22
1617915740000|2021-04-08 21:02:20|628.59|624.59|628.57|624.57|628.59|624.59|628.57|624.57|5
1617915750000|2021-04-08 21:02:30|628.58|624.58|628.51|624.51|628.58|624.58|628.51|624.51|15
1617915760000|2021-04-08 21:02:40|628.5|624.5|628.44|624.44|628.5|624.5|628.44|624.44|6
1617915770000|2021-04-08 21:02:50|628.45|624.45|628.34|624.34|628.45|624.45|628.3|624.3|13
1617915780000|2021-04-08 21:03:00|628.31|624.31|628.3|624.3|628.32|624.32|628.29|624.29|5
1617915790000|2021-04-08 21:03:10|628.28|624.28|628.05|624.05|628.28|624.28|628|624|22
1617915800000|2021-04-08 21:03:20|628.02|624.02|628.01|624.01|628.1|624.1|627.96|623.96|19
1617915810000|2021-04-08 21:03:30|627.99|623.99|627.98|623.98|627.99|623.99|627.87|623.87|28
1617915820000|2021-04-08 21:03:40|627.95|623.95|628.03|624.03|628.03|624.03|627.93|623.93|22
1617915830000|2021-04-08 21:03:50|628.02|624.02|627.84|623.84|628.06|624.06|627.84|623.84|19
1617915840000|2021-04-08 21:04:00|627.8|623.8|627.99|623.99|628|624|627.76|623.76|21
1617915850000|2021-04-08 21:04:10|628.02|624.02|628.11|624.11|628.12|624.12|627.99|623.99|15
1617915860000|2021-04-08 21:04:20|628.12|624.12|628.26|624.26|628.26|624.26|628.12|624.12|15
1617915870000|2021-04-08 21:04:30|628.25|624.25|628.22|624.22|628.25|624.25|628.08|624.08|22
1617915880000|2021-04-08 21:04:40|628.23|624.23|628.19|624.19|628.24|624.24|628.19|624.19|12
1617915890000|2021-04-08 21:04:50|628.18|624.18|628.21|624.21|628.21|624.21|628.15|624.15|17
1617915900000|2021-04-08 21:05:00|628.13|624.13|627.78|623.78|628.13|624.13|627.78|623.78|16
1617915910000|2021-04-08 21:05:10|627.79|623.79|627.59|623.59|627.79|623.79|627.48|623.48|25
1617915920000|2021-04-08 21:05:20|627.33|623.33|627.48|623.48|627.48|623.48|627.06|623.06|26
1617915930000|2021-04-08 21:05:30|627.46|623.46|626.23|622.23|627.51|623.51|626.14|622.14|28
1617915940000|2021-04-08 21:05:40|626.18|622.18|626.21|622.21|626.27|622.27|626.01|622.01|32
1617915950000|2021-04-08 21:05:50|626.22|622.22|626.2|622.2|626.36|622.36|626.12|622.12|32
1617915960000|2021-04-08 21:06:00|626.19|622.19|626.02|622.02|626.2|622.2|625.88|621.88|35
1617915970000|2021-04-08 21:06:10|625.99|621.99|625.73|621.73|626|622|625.73|621.73|25
1617915980000|2021-04-08 21:06:20|625.62|621.62|625.91|621.91|625.91|621.91|625.46|621.46|30
1617915990000|2021-04-08 21:06:30|625.95|621.95|626.11|622.11|626.17|622.17|625.95|621.95|26
1617916000000|2021-04-08 21:06:40|626.14|622.14|626.03|622.03|626.15|622.15|626.01|622.01|25
1617916010000|2021-04-08 21:06:50|626.04|622.04|626.35|622.35|626.35|622.35|626.04|622.04|22
1617916020000|2021-04-08 21:07:00|626.32|622.32|626.91|622.91|626.92|622.92|626.3|622.3|23
1617916030000|2021-04-08 21:07:10|626.89|622.89|627.2|623.2|627.2|623.2|626.82|622.82|22
1617916040000|2021-04-08 21:07:20|627.19|623.19|626.72|622.72|627.22|623.22|626.71|622.71|20
1617916050000|2021-04-08 21:07:30|626.75|622.75|626.64|622.64|626.79|622.79|626.62|622.62|31
1617916060000|2021-04-08 21:07:40|626.62|622.62|626.91|622.91|626.94|622.94|626.57|622.57|25
1617916070000|2021-04-08 21:07:50|626.92|622.92|627.21|623.21|627.21|623.21|626.86|622.86|31
1617916080000|2021-04-08 21:08:00|627.22|623.22|627.21|623.21|627.26|623.26|627.09|623.09|24
1617916090000|2021-04-08 21:08:10|627.22|623.22|627.14|623.14|627.22|623.22|627.13|623.13|16
1617916100000|2021-04-08 21:08:20|627.1|623.1|627.18|623.18|627.2|623.2|627.1|623.1|21
1617916110000|2021-04-08 21:08:30|627.17|623.17|627.12|623.12|627.2|623.2|627.11|623.11|22
1617916120000|2021-04-08 21:08:40|627.11|623.11|627.14|623.14|627.16|623.16|627.1|623.1|15
1617916130000|2021-04-08 21:08:50|627.13|623.13|627.12|623.12|627.2|623.2|627.12|623.12|10
1617916140000|2021-04-08 21:09:00|627.11|623.11|627.11|623.11|627.12|623.12|627.11|623.11|5
1617916150000|2021-04-08 21:09:10|627.07|623.07|626.83|622.83|627.07|623.07|626.82|622.82|15
1617916160000|2021-04-08 21:09:20|626.82|622.82|626.64|622.64|626.83|622.83|626.64|622.64|13
1617916170000|2021-04-08 21:09:30|626.63|622.63|626.34|622.34|626.65|622.65|626.25|622.25|25
1617916180000|2021-04-08 21:09:40|626.36|622.36|626.11|622.11|626.42|622.42|626.11|622.11|22
1617916190000|2021-04-08 21:09:50|626.1|622.1|625.82|621.82|626.1|622.1|625.76|621.76|28
1617916200000|2021-04-08 21:10:00|625.78|621.78|626.11|622.11|626.15|622.15|625.75|621.75|23
1617916210000|2021-04-08 21:10:10|626.12|622.12|626.31|622.31|626.34|622.34|626.08|622.08|26
1617916220000|2021-04-08 21:10:20|626.28|622.28|626.32|622.32|626.35|622.35|626.21|622.21|31
1617916230000|2021-04-08 21:10:30|626.34|622.34|626.21|622.21|626.34|622.34|626.18|622.18|23
1617916240000|2021-04-08 21:10:40|626.25|622.25|626.33|622.33|626.38|622.38|626.25|622.25|27
1617916250000|2021-04-08 21:10:50|626.34|622.34|626.47|622.47|626.5|622.5|626.34|622.34|19
1617916260000|2021-04-08 21:11:00|626.5|622.5|626.48|622.48|626.52|622.52|626.32|622.32|26
1617916270000|2021-04-08 21:11:10|626.51|622.51|626.53|622.53|626.54|622.54|626.45|622.45|18
1617916280000|2021-04-08 21:11:20|626.51|622.51|626.49|622.49|626.51|622.51|626.48|622.48|8
1617916290000|2021-04-08 21:11:30|626.54|622.54|626.52|622.52|626.54|622.54|626.48|622.48|12
1617916300000|2021-04-08 21:11:40|626.51|622.51|626.48|622.48|626.53|622.53|626.48|622.48|15
1617916310000|2021-04-08 21:11:50|626.5|622.5|626.49|622.49|626.53|622.53|626.49|622.49|11
1617916320000|2021-04-08 21:12:00|626.48|622.48|626.52|622.52|626.54|622.54|626.48|622.48|14
1617916330000|2021-04-08 21:12:10|626.53|622.53|626.53|622.53|626.54|622.54|626.52|622.52|14
1617916340000|2021-04-08 21:12:20|626.54|622.54|626.54|622.54|626.54|622.54|626.53|622.53|3
1617916360000|2021-04-08 21:12:40|626.53|622.53|626.53|622.53|626.54|622.54|626.53|622.53|7
1617916370000|2021-04-08 21:12:50|626.54|622.54|626.54|622.54|626.55|622.55|626.54|622.54|3
1617916380000|2021-04-08 21:13:00|626.55|622.55|626.58|622.58|626.59|622.59|626.54|622.54|11
1617916390000|2021-04-08 21:13:10|626.57|622.57|626.92|622.92|626.95|622.95|626.56|622.56|19
1617916400000|2021-04-08 21:13:20|626.93|622.93|627.24|623.24|627.28|623.28|626.92|622.92|18
1617916410000|2021-04-08 21:13:30|627.3|623.3|627.42|623.42|627.42|623.42|627.3|623.3|5
1617916420000|2021-04-08 21:13:40|627.4|623.4|627.42|623.42|627.43|623.43|627.02|623.02|6
1617916430000|2021-04-08 21:13:50|627.55|623.55|627.55|623.55|627.55|623.55|627.55|623.55|1
1617916440000|2021-04-08 21:14:00|627.6|623.6|627.64|623.64|627.65|623.65|627.58|623.58|15
1617916450000|2021-04-08 21:14:10|627.66|623.66|627.67|623.67|627.67|623.67|627.64|623.64|18
1617916460000|2021-04-08 21:14:20|627.66|623.66|627.75|623.75|627.76|623.76|627.66|623.66|16
1617916470000|2021-04-08 21:14:30|627.76|623.76|627.86|623.86|627.87|623.87|627.76|623.76|22
1617916480000|2021-04-08 21:14:40|627.87|623.87|627.94|623.94|627.94|623.94|627.8|623.8|16
1617916490000|2021-04-08 21:14:50|627.96|623.96|628.25|624.25|628.25|624.25|627.94|623.94|23
1617916500000|2021-04-08 21:15:00|628.18|624.18|628.41|624.41|628.48|624.48|628.18|624.18|19
1617916510000|2021-04-08 21:15:10|628.43|624.43|628.41|624.41|628.54|624.54|628.38|624.38|9
1617916520000|2021-04-08 21:15:20|628.38|624.38|628.25|624.25|628.38|624.38|628.25|624.25|6
1617916530000|2021-04-08 21:15:30|628.24|624.24|628.05|624.05|628.24|624.24|628.05|624.05|21
1617916540000|2021-04-08 21:15:40|628.06|624.06|628.14|624.14|628.15|624.15|628.04|624.04|25
1617916550000|2021-04-08 21:15:50|628.15|624.15|628.13|624.13|628.16|624.16|628.12|624.12|19
1617916560000|2021-04-08 21:16:00|628.11|624.11|628.1|624.1|628.11|624.11|628.09|624.09|8
1617916570000|2021-04-08 21:16:10|628.11|624.11|628.1|624.1|628.11|624.11|628.1|624.1|2
1617916580000|2021-04-08 21:16:20|628.09|624.09|628.19|624.19|628.25|624.25|628.09|624.09|6
1617916590000|2021-04-08 21:16:30|628.23|624.23|628.19|624.19|628.23|624.23|628.11|624.11|22
1617916600000|2021-04-08 21:16:40|628.18|624.18|628.26|624.26|628.28|624.28|628.14|624.14|16
1617916610000|2021-04-08 21:16:50|628.28|624.28|628.39|624.39|628.44|624.44|628.27|624.27|7
1617916620000|2021-04-08 21:17:00|628.57|624.57|628.6|624.6|628.6|624.6|628.56|624.56|6
1617916630000|2021-04-08 21:17:10|628.57|624.57|628.6|624.6|628.6|624.6|628.57|624.57|2
1617916640000|2021-04-08 21:17:20|628.62|624.62|628.62|624.62|628.63|624.63|628.62|624.62|3
1617916650000|2021-04-08 21:17:30|628.63|624.63|628.9|624.9|628.9|624.9|628.63|624.63|13
1617916660000|2021-04-08 21:17:40|628.89|624.89|628.91|624.91|628.91|624.91|628.89|624.89|5
1617916670000|2021-04-08 21:17:50|628.92|624.92|628.93|624.93|628.93|624.93|628.91|624.91|8
1617916680000|2021-04-08 21:18:00|628.92|624.92|628.97|624.97|628.97|624.97|628.88|624.88|5
1617916690000|2021-04-08 21:18:10|628.98|624.98|628.78|624.78|628.98|624.98|628.76|624.76|18
1617916700000|2021-04-08 21:18:20|628.77|624.77|628.76|624.76|628.77|624.77|628.76|624.76|2
1617916710000|2021-04-08 21:18:30|628.74|624.74|628.79|624.79|628.79|624.79|628.74|624.74|15
1617916720000|2021-04-08 21:18:40|628.8|624.8|628.79|624.79|628.8|624.8|628.76|624.76|8
1617916730000|2021-04-08 21:18:50|628.78|624.78|628.71|624.71|628.81|624.81|628.62|624.62|16
1617916740000|2021-04-08 21:19:00|628.75|624.75|628.73|624.73|628.76|624.76|628.71|624.71|6
1617916760000|2021-04-08 21:19:20|628.74|624.74|628.73|624.73|628.74|624.74|628.7|624.7|9
1617916770000|2021-04-08 21:19:30|628.7|624.7|628.68|624.68|628.71|624.71|628.67|624.67|6
1617916780000|2021-04-08 21:19:40|628.67|624.67|628.37|624.37|628.67|624.67|628.35|624.35|9
1617916790000|2021-04-08 21:19:50|628.36|624.36|628.36|624.36|628.36|624.36|628.31|624.31|17
1617916800000|2021-04-08 21:20:00|628.34|624.34|628.41|624.41|628.41|624.41|628.29|624.29|20
1617916810000|2021-04-08 21:20:10|628.4|624.4|628.43|624.43|628.45|624.45|628.39|624.39|16
1617916820000|2021-04-08 21:20:20|628.41|624.41|628.54|624.54|628.54|624.54|628.41|624.41|14
1617916830000|2021-04-08 21:20:30|628.52|624.52|628.49|624.49|628.54|624.54|628.45|624.45|17
1617916840000|2021-04-08 21:20:40|628.56|624.56|628.72|624.72|628.73|624.73|628.49|624.49|18
1617916850000|2021-04-08 21:20:50|628.68|624.68|628.64|624.64|628.73|624.73|628.63|624.63|10
1617916860000|2021-04-08 21:21:00|628.6|624.6|628.85|624.85|628.87|624.87|628.6|624.6|17
1617916870000|2021-04-08 21:21:10|628.86|624.86|628.66|624.66|628.88|624.88|628.65|624.65|20
1617916880000|2021-04-08 21:21:20|628.62|624.62|628.52|624.52|628.62|624.62|628.52|624.52|15
1617916890000|2021-04-08 21:21:30|628.53|624.53|628.53|624.53|628.55|624.55|628.52|624.52|7
1617916900000|2021-04-08 21:21:40|628.56|624.56|628.5|624.5|628.56|624.56|628.5|624.5|12
1617916910000|2021-04-08 21:21:50|628.51|624.51|628.48|624.48|628.51|624.51|628.47|624.47|16
1617916920000|2021-04-08 21:22:00|628.47|624.47|628.36|624.36|628.48|624.48|628.36|624.36|18
1617916930000|2021-04-08 21:22:10|628.37|624.37|628.33|624.33|628.37|624.37|628.32|624.32|8
1617916940000|2021-04-08 21:22:20|628.32|624.32|628.14|624.14|628.32|624.32|628.12|624.12|13
1617916950000|2021-04-08 21:22:30|628.13|624.13|628.03|624.03|628.14|624.14|627.97|623.97|19
1617916960000|2021-04-08 21:22:40|627.95|623.95|627.98|623.98|628.08|624.08|627.92|623.92|19
1617916970000|2021-04-08 21:22:50|627.99|623.99|628.08|624.08|628.14|624.14|627.96|623.96|27
1617916980000|2021-04-08 21:23:00|628.1|624.1|628.15|624.15|628.16|624.16|628.08|624.08|12
1617916990000|2021-04-08 21:23:10|628.17|624.17|628.16|624.16|628.17|624.17|628.16|624.16|2
1617917000000|2021-04-08 21:23:20|628.15|624.15|628.14|624.14|628.15|624.15|628.14|624.14|2
1617917010000|2021-04-08 21:23:30|628.11|624.11|628.07|624.07|628.11|624.11|628.07|624.07|9
1617917020000|2021-04-08 21:23:40|628.08|624.08|628.05|624.05|628.13|624.13|628.05|624.05|15
1617917030000|2021-04-08 21:23:50|628.13|624.13|628.25|624.25|628.25|624.25|628.08|624.08|23
1617917040000|2021-04-08 21:24:00|628.28|624.28|628.12|624.12|628.28|624.28|628.12|624.12|23
1617917050000|2021-04-08 21:24:10|628.14|624.14|628.07|624.07|628.14|624.14|628.07|624.07|7
1617917060000|2021-04-08 21:24:20|628.03|624.03|627.85|623.85|628.07|624.07|627.84|623.84|15
1617917070000|2021-04-08 21:24:30|627.83|623.83|627.58|623.58|627.84|623.84|627.57|623.57|16
1617917080000|2021-04-08 21:24:40|627.57|623.57|627.56|623.56|627.58|623.58|627.53|623.53|10
1617917090000|2021-04-08 21:24:50|627.53|623.53|627.62|623.62|627.64|623.64|627.52|623.52|16
1617917100000|2021-04-08 21:25:00|627.63|623.63|627.64|623.64|627.67|623.67|627.61|623.61|13
1617917110000|2021-04-08 21:25:10|627.62|623.62|627.65|623.65|627.66|623.66|627.6|623.6|11
1617917120000|2021-04-08 21:25:20|627.6|623.6|627.65|623.65|627.65|623.65|627.6|623.6|4
1617917130000|2021-04-08 21:25:30|627.62|623.62|627.59|623.59|627.62|623.62|627.58|623.58|6
1617917140000|2021-04-08 21:25:40|627.6|623.6|627.59|623.59|627.6|623.6|627.55|623.55|12
1617917150000|2021-04-08 21:25:50|627.58|623.58|627.66|623.66|627.66|623.66|627.58|623.58|11
1617917160000|2021-04-08 21:26:00|627.64|623.64|627.64|623.64|627.67|623.67|627.6|623.6|14
1617917170000|2021-04-08 21:26:10|627.65|623.65|627.67|623.67|627.67|623.67|627.65|623.65|5
1617917180000|2021-04-08 21:26:20|627.66|623.66|627.66|623.66|627.67|623.67|627.66|623.66|5
1617917190000|2021-04-08 21:26:30|627.67|623.67|627.67|623.67|627.67|623.67|627.66|623.66|3
1617917200000|2021-04-08 21:26:40|627.7|623.7|627.7|623.7|627.7|623.7|627.69|623.69|3
1617917210000|2021-04-08 21:26:50|627.67|623.67|627.67|623.67|627.67|623.67|627.67|623.67|1
1617917220000|2021-04-08 21:27:00|627.66|623.66|627.68|623.68|627.68|623.68|627.65|623.65|5
1617917230000|2021-04-08 21:27:10|627.61|623.61|627.66|623.66|627.68|623.68|627.61|623.61|3
1617917240000|2021-04-08 21:27:20|627.65|623.65|627.65|623.65|627.66|623.66|627.65|623.65|3
1617917250000|2021-04-08 21:27:30|627.66|623.66|627.62|623.62|627.66|623.66|627.58|623.58|9
1617917260000|2021-04-08 21:27:40|627.61|623.61|627.62|623.62|627.62|623.62|627.61|623.61|2
1617917270000|2021-04-08 21:27:50|627.6|623.6|627.58|623.58|627.6|623.6|627.54|623.54|6
1617917280000|2021-04-08 21:28:00|627.54|623.54|627.53|623.53|627.55|623.55|627.53|623.53|6
1617917290000|2021-04-08 21:28:10|627.56|623.56|627.55|623.55|627.56|623.56|627.55|623.55|6
1617917300000|2021-04-08 21:28:20|627.54|623.54|627.55|623.55|627.55|623.55|627.53|623.53|10
1617917310000|2021-04-08 21:28:30|627.53|623.53|627.53|623.53|627.53|623.53|627.53|623.53|1
1617917320000|2021-04-08 21:28:40|627.44|623.44|627.44|623.44|627.53|623.53|627.4|623.4|12
1617917330000|2021-04-08 21:28:50|627.41|623.41|627.36|623.36|627.45|623.45|627.36|623.36|8
1617917340000|2021-04-08 21:29:00|627.37|623.37|627.42|623.42|627.46|623.46|627.36|623.36|13
1617917350000|2021-04-08 21:29:10|627.43|623.43|627.43|623.43|627.43|623.43|627.42|623.42|3
1617917360000|2021-04-08 21:29:20|627.42|623.42|627.42|623.42|627.43|623.43|627.42|623.42|3
1617917370000|2021-04-08 21:29:30|627.44|623.44|627.42|623.42|627.44|623.44|627.42|623.42|3
1617917380000|2021-04-08 21:29:40|627.41|623.41|627.48|623.48|627.48|623.48|627.41|623.41|5
1617917390000|2021-04-08 21:29:50|627.47|623.47|627.47|623.47|627.47|623.47|627.47|623.47|1
1617917400000|2021-04-08 21:30:00|627.46|623.46|627.48|623.48|627.48|623.48|627.46|623.46|2
1617917430000|2021-04-08 21:30:30|627.49|623.49|627.73|623.73|627.73|623.73|627.43|623.43|14
1617917440000|2021-04-08 21:30:40|627.79|623.79|628.32|624.32|628.32|624.32|627.76|623.76|27
1617917450000|2021-04-08 21:30:50|628.33|624.33|628.61|624.61|628.61|624.61|628.33|624.33|28
1617917460000|2021-04-08 21:31:00|628.6|624.6|629.1|625.1|629.18|625.18|628.5|624.5|25
1617917470000|2021-04-08 21:31:10|629.11|625.11|629.35|625.35|629.4|625.4|629.1|625.1|26
1617917480000|2021-04-08 21:31:20|629.43|625.43|629.49|625.49|629.52|625.52|629.38|625.38|26
1617917490000|2021-04-08 21:31:30|629.44|625.44|629.61|625.61|629.65|625.65|629.44|625.44|12
1617917500000|2021-04-08 21:31:40|629.62|625.62|629.83|625.83|629.84|625.84|629.44|625.44|19
1617917510000|2021-04-08 21:31:50|629.82|625.82|629.95|625.95|630.13|626.13|629.8|625.8|16
1617917520000|2021-04-08 21:32:00|629.96|625.96|630.25|626.25|630.27|626.27|629.96|625.96|20
1617917530000|2021-04-08 21:32:10|630.32|626.32|630.27|626.27|630.32|626.32|630.26|626.26|16
1617917540000|2021-04-08 21:32:20|630.26|626.26|630.28|626.28|630.28|626.28|630.26|626.26|15
1617917550000|2021-04-08 21:32:30|630.27|626.27|630.33|626.33|630.33|626.33|630.24|626.24|6
1617917560000|2021-04-08 21:32:40|630.34|626.34|630.35|626.35|630.35|626.35|630.3|626.3|11
1617917570000|2021-04-08 21:32:50|630.36|626.36|630.43|626.43|630.44|626.44|630.36|626.36|11
1617917580000|2021-04-08 21:33:00|630.42|626.42|630.49|626.49|630.49|626.49|630.42|626.42|5
1617917590000|2021-04-08 21:33:10|630.5|626.5|630.51|626.51|630.51|626.51|630.5|626.5|18
1617917600000|2021-04-08 21:33:20|630.5|626.5|630.53|626.53|630.53|626.53|630.5|626.5|7
1617917610000|2021-04-08 21:33:30|630.51|626.51|630.64|626.64|630.64|626.64|630.51|626.51|6
1617917620000|2021-04-08 21:33:40|630.65|626.65|630.58|626.58|630.66|626.66|630.58|626.58|4
1617917630000|2021-04-08 21:33:50|630.61|626.61|630.51|626.51|630.66|626.66|630.49|626.49|20
1617917640000|2021-04-08 21:34:00|630.5|626.5|630.45|626.45|630.51|626.51|630.44|626.44|12
1617917650000|2021-04-08 21:34:10|630.43|626.43|630.36|626.36|630.53|626.53|630.32|626.32|18
1617917660000|2021-04-08 21:34:20|630.53|626.53|630.51|626.51|630.53|626.53|630.51|626.51|15
1617917670000|2021-04-08 21:34:30|630.35|626.35|630.27|626.27|630.54|626.54|630.21|626.21|23
1617917680000|2021-04-08 21:34:40|630.26|626.26|630.16|626.16|630.29|626.29|630.16|626.16|9
1617917690000|2021-04-08 21:34:50|630.13|626.13|630.01|626.01|630.15|626.15|630.01|626.01|17
1617917700000|2021-04-08 21:35:00|630.06|626.06|630.05|626.05|630.06|626.06|630.04|626.04|4
1617917710000|2021-04-08 21:35:10|630.06|626.06|630.04|626.04|630.06|626.06|630.04|626.04|3
1617917720000|2021-04-08 21:35:20|630.06|626.06|630.06|626.06|630.06|626.06|630.06|626.06|1
1617917730000|2021-04-08 21:35:30|630.05|626.05|629.96|625.96|630.05|626.05|629.96|625.96|5
1617917740000|2021-04-08 21:35:40|629.95|625.95|629.89|625.89|629.95|625.95|629.89|625.89|5
1617917750000|2021-04-08 21:35:50|629.88|625.88|629.89|625.89|629.89|625.89|629.88|625.88|2
1617917760000|2021-04-08 21:36:00|629.86|625.86|629.82|625.82|629.86|625.86|629.82|625.82|3
1617917770000|2021-04-08 21:36:10|629.76|625.76|629.45|625.45|629.77|625.77|629.45|625.45|10
1617917780000|2021-04-08 21:36:20|629.47|625.47|629.45|625.45|629.47|625.47|629.41|625.41|4
1617917790000|2021-04-08 21:36:30|629.46|625.46|629.48|625.48|629.48|625.48|629.46|625.46|6
1617917800000|2021-04-08 21:36:40|629.45|625.45|629.18|625.18|629.51|625.51|629.18|625.18|13
1617917810000|2021-04-08 21:36:50|629.17|625.17|629.16|625.16|629.19|625.19|629.15|625.15|12
1617917820000|2021-04-08 21:37:00|629.17|625.17|629.63|625.63|629.63|625.63|629.13|625.13|19
1617917830000|2021-04-08 21:37:10|629.64|625.64|629.85|625.85|629.85|625.85|629.61|625.61|19
1617917840000|2021-04-08 21:37:20|629.83|625.83|629.96|625.96|629.98|625.98|629.82|625.82|20
1617917850000|2021-04-08 21:37:30|629.99|625.99|629.98|625.98|629.99|625.99|629.94|625.94|16
1617917860000|2021-04-08 21:37:40|629.99|625.99|630.25|626.25|630.29|626.29|629.94|625.94|24
1617917870000|2021-04-08 21:37:50|630.23|626.23|630.37|626.37|630.43|626.43|630.23|626.23|14
1617917880000|2021-04-08 21:38:00|630.38|626.38|630.48|626.48|630.66|626.66|630.33|626.33|25
1617917890000|2021-04-08 21:38:10|630.58|626.58|630.63|626.63|630.73|626.73|630.44|626.44|25
1617917900000|2021-04-08 21:38:20|630.64|626.64|630.44|626.44|630.64|626.64|630.44|626.44|16
1617917910000|2021-04-08 21:38:30|630.45|626.45|630.28|626.28|630.45|626.45|630.18|626.18|26
1617917920000|2021-04-08 21:38:40|630.32|626.32|630.1|626.1|630.34|626.34|630.1|626.1|22
1617917930000|2021-04-08 21:38:50|630.11|626.11|629.55|625.55|630.11|626.11|629.55|625.55|15
1617917940000|2021-04-08 21:39:00|629.54|625.54|629.56|625.56|629.56|625.56|629.54|625.54|2
1617917950000|2021-04-08 21:39:10|629.58|625.58|629.58|625.58|629.58|625.58|629.56|625.56|3
1617917970000|2021-04-08 21:39:30|629.64|625.64|629.61|625.61|629.64|625.64|629.6|625.6|4
1617917980000|2021-04-08 21:39:40|629.63|625.63|629.61|625.61|629.63|625.63|629.61|625.61|2
1617917990000|2021-04-08 21:39:50|629.54|625.54|629.48|625.48|629.54|625.54|629.45|625.45|6
1617918000000|2021-04-08 21:40:00|629.41|625.41|629.38|625.38|629.41|625.41|629.36|625.36|3
1617918010000|2021-04-08 21:40:10|629.43|625.43|629.39|625.39|629.43|625.43|629.28|625.28|8
1617918020000|2021-04-08 21:40:20|629.38|625.38|629.42|625.42|629.42|625.42|629.38|625.38|3
1617918030000|2021-04-08 21:40:30|629.37|625.37|629.29|625.29|629.37|625.37|629.19|625.19|6
1617918070000|2021-04-08 21:41:10|629.34|625.34|629.29|625.29|629.34|625.34|629.29|625.29|4
1617918080000|2021-04-08 21:41:20|629.32|625.32|629.36|625.36|629.43|625.43|629.32|625.32|19
1617918090000|2021-04-08 21:41:30|629.35|625.35|629.36|625.36|629.36|625.36|629.35|625.35|2
1617918100000|2021-04-08 21:41:40|629.46|625.46|629.52|625.52|629.56|625.56|629.46|625.46|11
1617918110000|2021-04-08 21:41:50|629.53|625.53|629.62|625.62|629.64|625.64|629.53|625.53|16
1617918120000|2021-04-08 21:42:00|629.61|625.61|629.62|625.62|629.65|625.65|629.61|625.61|14
1617918130000|2021-04-08 21:42:10|629.63|625.63|629.64|625.64|629.71|625.71|629.56|625.56|10
1617918140000|2021-04-08 21:42:20|629.7|625.7|629.71|625.71|629.74|625.74|629.7|625.7|16
1617918150000|2021-04-08 21:42:30|629.72|625.72|629.64|625.64|629.74|625.74|629.59|625.59|19
1617918160000|2021-04-08 21:42:40|629.65|625.65|629.7|625.7|629.74|625.74|629.64|625.64|20
1617918170000|2021-04-08 21:42:50|629.81|625.81|629.81|625.81|629.81|625.81|629.81|625.81|1
1617918180000|2021-04-08 21:43:00|629.82|625.82|630.27|626.27|630.27|626.27|629.81|625.81|26
1617918190000|2021-04-08 21:43:10|630.08|626.08|630.63|626.63|630.63|626.63|629.86|625.86|24
1617918200000|2021-04-08 21:43:20|630.62|626.62|630.76|626.76|630.76|626.76|630.62|626.62|7
1617918210000|2021-04-08 21:43:30|630.79|626.79|630.96|626.96|630.97|626.97|630.71|626.71|12
1617918220000|2021-04-08 21:43:40|630.95|626.95|630.99|626.99|631.01|627.01|630.93|626.93|9
1617918230000|2021-04-08 21:43:50|631.01|627.01|631.01|627.01|631.01|627.01|630.98|626.98|7
1617918240000|2021-04-08 21:44:00|631.02|627.02|631|627|631.02|627.02|630.99|626.99|4
1617918250000|2021-04-08 21:44:10|630.99|626.99|630.99|626.99|630.99|626.99|630.99|626.99|1
1617918260000|2021-04-08 21:44:20|630.98|626.98|630.73|626.73|631.1|627.1|630.72|626.72|14
1617918270000|2021-04-08 21:44:30|630.72|626.72|630.68|626.68|630.77|626.77|630.65|626.65|15
1617918280000|2021-04-08 21:44:40|630.7|626.7|630.66|626.66|630.72|626.72|630.56|626.56|17
1617918290000|2021-04-08 21:44:50|630.52|626.52|630.43|626.43|630.53|626.53|630.43|626.43|21
1617918300000|2021-04-08 21:45:00|630.44|626.44|630.48|626.48|630.49|626.49|630.43|626.43|17
1617918310000|2021-04-08 21:45:10|630.49|626.49|630.51|626.51|630.53|626.53|630.45|626.45|24
1617918320000|2021-04-08 21:45:20|630.53|626.53|630.49|626.49|630.7|626.7|630.48|626.48|21
1617918330000|2021-04-08 21:45:30|630.65|626.65|630.82|626.82|630.92|626.92|630.48|626.48|28
1617918340000|2021-04-08 21:45:40|630.83|626.83|631.04|627.04|631.26|627.26|630.82|626.82|29
1617918350000|2021-04-08 21:45:50|631.02|627.02|631.42|627.42|631.7|627.7|631.02|627.02|27
1617918360000|2021-04-08 21:46:00|631.79|627.79|631.39|627.39|631.82|627.82|631.37|627.37|28
1617918370000|2021-04-08 21:46:10|631.37|627.37|631.28|627.28|631.58|627.58|631.24|627.24|29
1617918380000|2021-04-08 21:46:20|631.3|627.3|631.26|627.26|631.42|627.42|631.11|627.11|29
1617918390000|2021-04-08 21:46:30|631.25|627.25|631.43|627.43|631.46|627.46|631.25|627.25|26
1617918400000|2021-04-08 21:46:40|631.42|627.42|631.68|627.68|631.81|627.81|631.3|627.3|32
1617918410000|2021-04-08 21:46:50|631.71|627.71|631.81|627.81|631.94|627.94|631.64|627.64|25
1617918420000|2021-04-08 21:47:00|631.82|627.82|631.72|627.72|631.91|627.91|631.71|627.71|26
1617918430000|2021-04-08 21:47:10|631.71|627.71|631.69|627.69|631.72|627.72|631.68|627.68|11
1617918440000|2021-04-08 21:47:20|631.72|627.72|631.6|627.6|631.72|627.72|631.54|627.54|20
1617918450000|2021-04-08 21:47:30|631.61|627.61|631.57|627.57|631.61|627.61|631.53|627.53|24
1617918460000|2021-04-08 21:47:40|631.58|627.58|631.69|627.69|631.69|627.69|631.51|627.51|28
1617918470000|2021-04-08 21:47:50|631.7|627.7|631.72|627.72|631.72|627.72|631.61|627.61|17
1617918480000|2021-04-08 21:48:00|631.68|627.68|631.78|627.78|631.79|627.79|631.68|627.68|21
1617918490000|2021-04-08 21:48:10|631.76|627.76|631.97|627.97|631.99|627.99|631.75|627.75|23
1617918500000|2021-04-08 21:48:20|631.98|627.98|631.89|627.89|632.06|628.06|631.84|627.84|29
1617918510000|2021-04-08 21:48:30|631.9|627.9|631.99|627.99|632.17|628.17|631.9|627.9|20
1617918520000|2021-04-08 21:48:40|631.95|627.95|632.09|628.09|632.1|628.1|631.78|627.78|17
1617918530000|2021-04-08 21:48:50|632.08|628.08|632.1|628.1|632.15|628.15|631.91|627.91|21
1617918540000|2021-04-08 21:49:00|632.12|628.12|632.1|628.1|632.13|628.13|631.92|627.92|15
1617918550000|2021-04-08 21:49:10|631.83|627.83|632.21|628.21|632.21|628.21|631.79|627.79|19
1617918560000|2021-04-08 21:49:20|632.19|628.19|632.21|628.21|632.22|628.22|632.19|628.19|4
1617918570000|2021-04-08 21:49:30|632.04|628.04|632.23|628.23|632.26|628.26|632.04|628.04|9
1617918580000|2021-04-08 21:49:40|632.22|628.22|632.17|628.17|632.26|628.26|632.09|628.09|19
1617918590000|2021-04-08 21:49:50|632.14|628.14|632.21|628.21|632.21|628.21|632.07|628.07|20
1617918600000|2021-04-08 21:50:00|632.07|628.07|632.25|628.25|632.28|628.28|632.07|628.07|26
1617918610000|2021-04-08 21:50:10|632.26|628.26|632.29|628.29|632.35|628.35|632.26|628.26|4
1617918620000|2021-04-08 21:50:20|632.38|628.38|632.87|628.87|632.87|628.87|632.34|628.34|16
1617918630000|2021-04-08 21:50:30|632.83|628.83|633.08|629.08|633.08|629.08|632.81|628.81|18
1617918640000|2021-04-08 21:50:40|633.11|629.11|633.97|629.97|633.97|629.97|633.06|629.06|33
1617918650000|2021-04-08 21:50:50|633.88|629.88|634.13|630.13|634.14|630.14|633.88|629.88|28
1617918660000|2021-04-08 21:51:00|634.15|630.15|634.31|630.31|634.34|630.34|634.02|630.02|28
1617918670000|2021-04-08 21:51:10|634.33|630.33|634.25|630.25|634.33|630.33|634.12|630.12|18
1617918680000|2021-04-08 21:51:20|634.24|630.24|634.37|630.37|634.48|630.48|634.14|630.14|34
1617918690000|2021-04-08 21:51:30|634.41|630.41|634.41|630.41|634.45|630.45|634.35|630.35|35
1617918700000|2021-04-08 21:51:40|634.44|630.44|634.47|630.47|634.52|630.52|634.38|630.38|20
1617918710000|2021-04-08 21:51:50|634.5|630.5|634.39|630.39|634.5|630.5|634.37|630.37|18
1617918720000|2021-04-08 21:52:00|634.38|630.38|634.37|630.37|634.42|630.42|634.34|630.34|24
1617918730000|2021-04-08 21:52:10|634.36|630.36|634.43|630.43|634.59|630.59|634.34|630.34|23
1617918740000|2021-04-08 21:52:20|634.42|630.42|634.43|630.43|634.49|630.49|634.41|630.41|10
1617918750000|2021-04-08 21:52:30|634.44|630.44|634.4|630.4|634.5|630.5|634.39|630.39|18
1617918760000|2021-04-08 21:52:40|634.49|630.49|634.42|630.42|634.49|630.49|634.41|630.41|18
1617918770000|2021-04-08 21:52:50|634.4|630.4|634.47|630.47|634.54|630.54|634.36|630.36|31
1617918780000|2021-04-08 21:53:00|634.51|630.51|634.59|630.59|634.61|630.61|634.48|630.48|22
1617918790000|2021-04-08 21:53:10|634.5|630.5|634.5|630.5|634.59|630.59|634.44|630.44|19
1617918800000|2021-04-08 21:53:20|634.49|630.49|634.35|630.35|634.53|630.53|634.35|630.35|14
1617918810000|2021-04-08 21:53:30|634.34|630.34|634|630|634.34|630.34|634|630|23
1617918820000|2021-04-08 21:53:40|633.98|629.98|634.01|630.01|634.02|630.02|633.96|629.96|9
1617918830000|2021-04-08 21:53:50|634.03|630.03|634.09|630.09|634.1|630.1|634.02|630.02|15
1617918840000|2021-04-08 21:54:00|634.1|630.1|634.2|630.2|634.2|630.2|634.02|630.02|30
1617918850000|2021-04-08 21:54:10|634.21|630.21|634.51|630.51|634.52|630.52|634.15|630.15|21
1617918860000|2021-04-08 21:54:20|634.6|630.6|635.18|631.18|635.18|631.18|634.57|630.57|28
1617918870000|2021-04-08 21:54:30|635.04|631.04|635.48|631.48|635.59|631.59|635|631|25
1617918880000|2021-04-08 21:54:40|635.59|631.59|635.89|631.89|635.9|631.9|635.48|631.48|20
1617918890000|2021-04-08 21:54:50|635.88|631.88|635.8|631.8|635.89|631.89|635.79|631.79|28
1617918900000|2021-04-08 21:55:00|635.81|631.81|635.69|631.69|635.84|631.84|635.68|631.68|25
1617918910000|2021-04-08 21:55:10|635.74|631.74|636.15|632.15|636.17|632.17|635.74|631.74|27
1617918920000|2021-04-08 21:55:20|636.1|632.1|636.24|632.24|636.29|632.29|636.08|632.08|17
1617918930000|2021-04-08 21:55:30|636.27|632.27|636.29|632.29|636.32|632.32|636.24|632.24|16
1617918940000|2021-04-08 21:55:40|636.26|632.26|636.35|632.35|636.4|632.4|636.26|632.26|9
1617918950000|2021-04-08 21:55:50|636.34|632.34|636.33|632.33|636.37|632.37|636.31|632.31|14
1617918960000|2021-04-08 21:56:00|636.36|632.36|636.37|632.37|636.39|632.39|636.32|632.32|15
1617918970000|2021-04-08 21:56:10|636.38|632.38|636.33|632.33|636.49|632.49|636.31|632.31|23
1617918980000|2021-04-08 21:56:20|636.32|632.32|636.45|632.45|636.45|632.45|636.32|632.32|15
1617918990000|2021-04-08 21:56:30|636.46|632.46|636.47|632.47|636.47|632.47|636.43|632.43|10
1617919000000|2021-04-08 21:56:40|636.52|632.52|636.49|632.49|636.52|632.52|636.43|632.43|14
1617919010000|2021-04-08 21:56:50|636.5|632.5|636.5|632.5|636.55|632.55|636.43|632.43|15
1617919020000|2021-04-08 21:57:00|636.54|632.54|636.57|632.57|636.58|632.58|636.49|632.49|16
1617919030000|2021-04-08 21:57:10|636.58|632.58|636.67|632.67|636.67|632.67|636.58|632.58|6
1617919040000|2021-04-08 21:57:20|636.76|632.76|636.9|632.9|636.9|632.9|636.75|632.75|14
1617919050000|2021-04-08 21:57:30|636.88|632.88|636.7|632.7|636.88|632.88|636.68|632.68|12
1617919060000|2021-04-08 21:57:40|636.71|632.71|636.83|632.83|636.83|632.83|636.71|632.71|17
1617919070000|2021-04-08 21:57:50|636.84|632.84|636.82|632.82|636.84|632.84|636.77|632.77|12
1617919080000|2021-04-08 21:58:00|636.81|632.81|636.9|632.9|636.9|632.9|636.78|632.78|13
1617919090000|2021-04-08 21:58:10|636.91|632.91|637.13|633.13|637.13|633.13|636.87|632.87|12
1617919100000|2021-04-08 21:58:20|637.09|633.09|637.13|633.13|637.13|633.13|637.05|633.05|4
1617919110000|2021-04-08 21:58:30|637.15|633.15|637.23|633.23|637.33|633.33|637.15|633.15|20
1617919120000|2021-04-08 21:58:40|637.24|633.24|637.45|633.45|637.45|633.45|637.24|633.24|10
1617919130000|2021-04-08 21:58:50|637.48|633.48|637.66|633.66|637.67|633.67|637.37|633.37|21
1617919140000|2021-04-08 21:59:00|637.68|633.68|637.74|633.74|637.76|633.76|637.66|633.66|12
1617919150000|2021-04-08 21:59:10|637.75|633.75|637.75|633.75|637.76|633.76|637.75|633.75|3
1617919160000|2021-04-08 21:59:20|637.72|633.72|637.78|633.78|637.78|633.78|637.72|633.72|15
1617919170000|2021-04-08 21:59:30|637.75|633.75|637.45|633.45|637.77|633.77|637.41|633.41|23
1617919180000|2021-04-08 21:59:40|637.43|633.43|637.48|633.48|637.53|633.53|637.42|633.42|25
1617919190000|2021-04-08 21:59:50|637.52|633.52|637.49|633.49|637.52|633.52|637.47|633.47|15
1617919200000|2021-04-08 22:00:00|637.58|633.58|636.87|632.87|637.58|633.58|636.87|632.87|16
1617919210000|2021-04-08 22:00:10|636.84|632.84|636.26|632.26|636.85|632.85|636.26|632.26|31
1617919220000|2021-04-08 22:00:20|636.65|632.65|636.27|632.27|636.65|632.65|636.09|632.09|11
1617919230000|2021-04-08 22:00:30|636.21|632.21|636.26|632.26|636.29|632.29|636.08|632.08|15
1617919240000|2021-04-08 22:00:40|636.29|632.29|636.07|632.07|636.31|632.31|636.02|632.02|14
1617919250000|2021-04-08 22:00:50|636.15|632.15|636.26|632.26|636.28|632.28|636.08|632.08|14
1617919260000|2021-04-08 22:01:00|636.32|632.32|636.33|632.33|636.34|632.34|636.32|632.32|5
1617919270000|2021-04-08 22:01:10|636.34|632.34|636.34|632.34|636.36|632.36|636.23|632.23|11
1617919280000|2021-04-08 22:01:20|636.35|632.35|636.01|632.01|636.35|632.35|636.01|632.01|14
1617919290000|2021-04-08 22:01:30|635.98|631.98|635.95|631.95|636.04|632.04|635.92|631.92|23
1617919300000|2021-04-08 22:01:40|635.96|631.96|635.87|631.87|635.96|631.96|635.72|631.72|18
1617919310000|2021-04-08 22:01:50|635.92|631.92|635.8|631.8|636.08|632.08|635.8|631.8|19
1617919320000|2021-04-08 22:02:00|635.78|631.78|635.88|631.88|635.88|631.88|635.77|631.77|19
1617919330000|2021-04-08 22:02:10|635.87|631.87|635.88|631.88|635.9|631.9|635.81|631.81|11
1617919340000|2021-04-08 22:02:20|635.87|631.87|635.83|631.83|635.89|631.89|635.82|631.82|22
1617919350000|2021-04-08 22:02:30|635.82|631.82|635.89|631.89|635.89|631.89|635.73|631.73|18
1617919360000|2021-04-08 22:02:40|635.91|631.91|635.88|631.88|635.91|631.91|635.8|631.8|23
1617919370000|2021-04-08 22:02:50|635.89|631.89|635.86|631.86|635.89|631.89|635.82|631.82|5
1617919380000|2021-04-08 22:03:00|635.84|631.84|635.84|631.84|635.86|631.86|635.82|631.82|14
1617919390000|2021-04-08 22:03:10|635.83|631.83|636.52|632.52|636.53|632.53|635.83|631.83|23
1617919400000|2021-04-08 22:03:20|636.48|632.48|637.4|633.4|637.42|633.42|636.48|632.48|27
1617919410000|2021-04-08 22:03:30|637.41|633.41|637.46|633.46|637.53|633.53|637.41|633.41|13
1617919420000|2021-04-08 22:03:40|637.44|633.44|637.5|633.5|637.5|633.5|637.16|633.16|16
1617919430000|2021-04-08 22:03:50|637.51|633.51|637.33|633.33|637.59|633.59|637.33|633.33|27
1617919440000|2021-04-08 22:04:00|637.43|633.43|636.59|632.59|637.43|633.43|636.52|632.52|32
1617919450000|2021-04-08 22:04:10|636.6|632.6|637.31|633.31|637.4|633.4|636.6|632.6|28
1617919460000|2021-04-08 22:04:20|637.43|633.43|637.44|633.44|637.45|633.45|637.36|633.36|24
1617919470000|2021-04-08 22:04:30|637.43|633.43|637.54|633.54|637.54|633.54|637.43|633.43|5
1617919480000|2021-04-08 22:04:40|637.53|633.53|637.99|633.99|638.03|634.03|637.52|633.52|26
1617919490000|2021-04-08 22:04:50|637.9|633.9|638.11|634.11|638.11|634.11|637.89|633.89|19
1617919500000|2021-04-08 22:05:00|638.1|634.1|638.5|634.5|638.5|634.5|638|634|30
1617919510000|2021-04-08 22:05:10|638.54|634.54|638.67|634.67|638.8|634.8|638.44|634.44|24
1617919520000|2021-04-08 22:05:20|638.73|634.73|638.13|634.13|638.73|634.73|638.13|634.13|27
1617919530000|2021-04-08 22:05:30|638.19|634.19|638.33|634.33|638.46|634.46|638.12|634.12|27
1617919540000|2021-04-08 22:05:40|638.22|634.22|638.14|634.14|638.4|634.4|637.95|633.95|33
1617919550000|2021-04-08 22:05:50|638.11|634.11|638.1|634.1|638.14|634.14|638.01|634.01|21
1617919560000|2021-04-08 22:06:00|638.09|634.09|637.87|633.87|638.12|634.12|637.87|633.87|34
1617919570000|2021-04-08 22:06:10|637.83|633.83|637.09|633.09|637.83|633.83|636.92|632.92|30
1617919580000|2021-04-08 22:06:20|637.14|633.14|637.82|633.82|637.86|633.86|637.14|633.14|31
1617919590000|2021-04-08 22:06:30|637.78|633.78|637.54|633.54|637.78|633.78|637.35|633.35|33
1617919600000|2021-04-08 22:06:40|637.46|633.46|637.35|633.35|637.54|633.54|637.26|633.26|32
1617919610000|2021-04-08 22:06:50|637.34|633.34|637.21|633.21|637.36|633.36|637.2|633.2|11
1617919620000|2021-04-08 22:07:00|637.2|633.2|636.89|632.89|637.2|633.2|636.89|632.89|17
1617919630000|2021-04-08 22:07:10|636.87|632.87|637.26|633.26|637.26|633.26|636.8|632.8|32
1617919640000|2021-04-08 22:07:20|637.2|633.2|637.24|633.24|637.36|633.36|637.16|633.16|30
1617919650000|2021-04-08 22:07:30|637.2|633.2|637.03|633.03|637.27|633.27|636.98|632.98|28
1617919660000|2021-04-08 22:07:40|637.02|633.02|637.14|633.14|637.15|633.15|636.93|632.93|24
1617919670000|2021-04-08 22:07:50|637.11|633.11|637.11|633.11|637.17|633.17|636.94|632.94|23
1617919680000|2021-04-08 22:08:00|637.06|633.06|637.01|633.01|637.13|633.13|636.99|632.99|18
1617919690000|2021-04-08 22:08:10|636.97|632.97|636.92|632.92|637.07|633.07|636.91|632.91|24
1617919700000|2021-04-08 22:08:20|636.93|632.93|636.67|632.67|637.03|633.03|636.59|632.59|22
1617919710000|2021-04-08 22:08:30|636.69|632.69|636.69|632.69|636.7|632.7|636.67|632.67|9
1617919720000|2021-04-08 22:08:40|636.72|632.72|636.68|632.68|636.72|632.72|636.6|632.6|9
1617919730000|2021-04-08 22:08:50|636.59|632.59|636.27|632.27|636.67|632.67|636.27|632.27|13
1617919740000|2021-04-08 22:09:00|636.25|632.25|636.27|632.27|636.28|632.28|636.22|632.22|11
1617919750000|2021-04-08 22:09:10|636.26|632.26|636.24|632.24|636.27|632.27|636.22|632.22|5
1617919760000|2021-04-08 22:09:20|636.27|632.27|637.17|633.17|637.17|633.17|636.18|632.18|28
1617919770000|2021-04-08 22:09:30|637.16|633.16|637.25|633.25|637.52|633.52|637.11|633.11|26
1617919780000|2021-04-08 22:09:40|637.24|633.24|637.13|633.13|637.24|633.24|636.8|632.8|32
1617919790000|2021-04-08 22:09:50|637.04|633.04|637.68|633.68|637.69|633.69|637.04|633.04|30
1617919800000|2021-04-08 22:10:00|637.69|633.69|637.23|633.23|637.69|633.69|637.2|633.2|30
1617919810000|2021-04-08 22:10:10|637.31|633.31|637.31|633.31|637.4|633.4|637.19|633.19|22
1617919820000|2021-04-08 22:10:20|637.32|633.32|637.14|633.14|637.46|633.46|637.14|633.14|25
1617919830000|2021-04-08 22:10:30|637.46|633.46|637.69|633.69|637.69|633.69|637.14|633.14|32
1617919840000|2021-04-08 22:10:40|637.71|633.71|637.8|633.8|638.04|634.04|637.56|633.56|32
1617919850000|2021-04-08 22:10:50|637.96|633.96|638.24|634.24|638.46|634.46|637.92|633.92|26
1617919860000|2021-04-08 22:11:00|638.72|634.72|639.04|635.04|639.04|635.04|638.54|634.54|23
1617919870000|2021-04-08 22:11:10|639.05|635.05|639.24|635.24|639.34|635.34|639.01|635.01|21
1617919880000|2021-04-08 22:11:20|639.23|635.23|638.83|634.83|639.28|635.28|638.83|634.83|24
1617919890000|2021-04-08 22:11:30|638.84|634.84|638.91|634.91|639.26|635.26|638.83|634.83|31
1617919900000|2021-04-08 22:11:40|638.88|634.88|638.81|634.81|639.06|635.06|638.77|634.77|33
1617919910000|2021-04-08 22:11:50|638.84|634.84|638.41|634.41|638.92|634.92|638.41|634.41|30
1617919920000|2021-04-08 22:12:00|638.39|634.39|638.31|634.31|638.55|634.55|638.29|634.29|28
1617919930000|2021-04-08 22:12:10|638.32|634.32|638.25|634.25|638.36|634.36|638.25|634.25|21
1617919940000|2021-04-08 22:12:20|638.26|634.26|638.35|634.35|638.37|634.37|638.22|634.22|26
1617919950000|2021-04-08 22:12:30|638.37|634.37|638.32|634.32|638.38|634.38|638.31|634.31|18
1617919960000|2021-04-08 22:12:40|638.35|634.35|638.32|634.32|638.38|634.38|638.32|634.32|11
1617919970000|2021-04-08 22:12:50|638.35|634.35|638.51|634.51|638.52|634.52|638.17|634.17|22
1617919980000|2021-04-08 22:13:00|638.46|634.46|638.88|634.88|638.89|634.89|638.32|634.32|29
1617919990000|2021-04-08 22:13:10|638.87|634.87|638.86|634.86|638.9|634.9|638.58|634.58|31
1617920000000|2021-04-08 22:13:20|638.85|634.85|638.81|634.81|639.15|635.15|638.65|634.65|35
1617920010000|2021-04-08 22:13:30|638.71|634.71|638.66|634.66|638.76|634.76|638.6|634.6|28
1617920020000|2021-04-08 22:13:40|638.73|634.73|638.78|634.78|638.79|634.79|638.61|634.61|27
1617920030000|2021-04-08 22:13:50|638.77|634.77|638.78|634.78|638.81|634.81|638.69|634.69|20
1617920040000|2021-04-08 22:14:00|638.8|634.8|638.66|634.66|638.8|634.8|638.55|634.55|30
1617920050000|2021-04-08 22:14:10|638.54|634.54|638.89|634.89|638.9|634.9|638.54|634.54|32
1617920060000|2021-04-08 22:14:20|638.9|634.9|639.03|635.03|639.08|635.08|638.85|634.85|25
1617920070000|2021-04-08 22:14:30|639.02|635.02|639.27|635.27|639.31|635.31|638.94|634.94|24
1617920080000|2021-04-08 22:14:40|639.29|635.29|639.39|635.39|639.39|635.39|639.27|635.27|25
1617920090000|2021-04-08 22:14:50|639.38|635.38|639.28|635.28|639.39|635.39|639.17|635.17|16
1617920100000|2021-04-08 22:15:00|639.26|635.26|639.28|635.28|639.34|635.34|639.17|635.17|18
1617920110000|2021-04-08 22:15:10|639.23|635.23|639.13|635.13|639.23|635.23|639.08|635.08|25
1617920120000|2021-04-08 22:15:20|639.15|635.15|639.24|635.24|639.3|635.3|639.09|635.09|21
1617920130000|2021-04-08 22:15:30|639.31|635.31|639.38|635.38|639.4|635.4|639.29|635.29|24
1617920140000|2021-04-08 22:15:40|639.42|635.42|639.34|635.34|639.49|635.49|639.27|635.27|15
1617920150000|2021-04-08 22:15:50|639.48|635.48|639.4|635.4|639.49|635.49|639.26|635.26|23
1617920160000|2021-04-08 22:16:00|639.41|635.41|639.55|635.55|639.56|635.56|639.27|635.27|23
1617920170000|2021-04-08 22:16:10|639.57|635.57|639.26|635.26|639.65|635.65|639.26|635.26|28
1617920180000|2021-04-08 22:16:20|639.23|635.23|639.4|635.4|639.4|635.4|639.23|635.23|23
1617920190000|2021-04-08 22:16:30|639.38|635.38|639.66|635.66|639.66|635.66|639.35|635.35|33
1617920200000|2021-04-08 22:16:40|639.64|635.64|639.49|635.49|639.64|635.64|639.43|635.43|38
1617920210000|2021-04-08 22:16:50|639.53|635.53|639.56|635.56|639.59|635.59|639.4|635.4|24
1617920220000|2021-04-08 22:17:00|639.6|635.6|639.67|635.67|639.78|635.78|639.53|635.53|24
1617920230000|2021-04-08 22:17:10|639.79|635.79|639.97|635.97|640.08|636.08|639.74|635.74|21
1617920240000|2021-04-08 22:17:20|639.84|635.84|639.86|635.86|639.86|635.86|639.62|635.62|31
1617920250000|2021-04-08 22:17:30|639.85|635.85|640.68|636.68|640.68|636.68|639.85|635.85|28
1617920260000|2021-04-08 22:17:40|640.62|636.62|640.38|636.38|640.88|636.88|639.89|635.89|32
1617920270000|2021-04-08 22:17:50|640.39|636.39|640.34|636.34|640.57|636.57|640.25|636.25|37
1617920280000|2021-04-08 22:18:00|640.39|636.39|640.44|636.44|640.45|636.45|640.34|636.34|24
1617920290000|2021-04-08 22:18:10|640.43|636.43|640.53|636.53|640.56|636.56|640.41|636.41|24
1617920300000|2021-04-08 22:18:20|640.55|636.55|640.48|636.48|640.55|636.55|640.23|636.23|32
1617920310000|2021-04-08 22:18:30|640.52|636.52|640.14|636.14|640.52|636.52|639.73|635.73|31
1617920320000|2021-04-08 22:18:40|640.16|636.16|640.14|636.14|640.2|636.2|640.03|636.03|26
1617920330000|2021-04-08 22:18:50|640.41|636.41|640.09|636.09|640.42|636.42|640.06|636.06|34
1617920340000|2021-04-08 22:19:00|640.11|636.11|639.97|635.97|640.11|636.11|639.88|635.88|36
1617920350000|2021-04-08 22:19:10|639.92|635.92|639.96|635.96|640.02|636.02|639.73|635.73|36
1617920360000|2021-04-08 22:19:20|639.93|635.93|639.89|635.89|639.99|635.99|639.86|635.86|22
1617920370000|2021-04-08 22:19:30|639.88|635.88|640.1|636.1|640.17|636.17|639.88|635.88|26
1617920380000|2021-04-08 22:19:40|640.22|636.22|640.62|636.62|640.69|636.69|640.22|636.22|23
1617920390000|2021-04-08 22:19:50|640.63|636.63|640.44|636.44|640.63|636.63|640.26|636.26|25
1617920400000|2021-04-08 22:20:00|640.45|636.45|640.56|636.56|640.59|636.59|640.42|636.42|28
1617920410000|2021-04-08 22:20:10|640.55|636.55|640.87|636.87|640.9|636.9|640.5|636.5|32
1617920420000|2021-04-08 22:20:20|640.88|636.88|640.96|636.96|640.96|636.96|640.88|636.88|12
1617920430000|2021-04-08 22:20:30|640.97|636.97|640.89|636.89|641.01|637.01|640.73|636.73|24
1617920440000|2021-04-08 22:20:40|640.92|636.92|641.1|637.1|641.1|637.1|640.92|636.92|17
1617920450000|2021-04-08 22:20:50|641.08|637.08|641.08|637.08|641.42|637.42|641.01|637.01|22
1617920460000|2021-04-08 22:21:00|641.05|637.05|641.21|637.21|641.32|637.32|641.04|637.04|34
1617920470000|2021-04-08 22:21:10|641.22|637.22|641.1|637.1|641.25|637.25|640.99|636.99|34
1617920480000|2021-04-08 22:21:20|641.05|637.05|640.76|636.76|641.12|637.12|640.76|636.76|30
1617920490000|2021-04-08 22:21:30|640.73|636.73|640.65|636.65|640.74|636.74|640.5|636.5|30
1617920500000|2021-04-08 22:21:40|640.66|636.66|640.62|636.62|640.66|636.66|640.5|636.5|20
1617920510000|2021-04-08 22:21:50|640.61|636.61|640.21|636.21|640.62|636.62|640.14|636.14|25
1617920520000|2021-04-08 22:22:00|640.23|636.23|640.62|636.62|640.63|636.63|640.23|636.23|28
1617920530000|2021-04-08 22:22:10|640.57|636.57|640.92|636.92|640.98|636.98|640.54|636.54|23
1617920540000|2021-04-08 22:22:20|640.9|636.9|640.72|636.72|640.9|636.9|640.6|636.6|21
1617920550000|2021-04-08 22:22:30|640.73|636.73|640.82|636.82|640.83|636.83|640.57|636.57|20
1617920560000|2021-04-08 22:22:40|640.79|636.79|640.76|636.76|640.81|636.81|640.71|636.71|19
1617920570000|2021-04-08 22:22:50|640.79|636.79|640.76|636.76|640.79|636.79|640.75|636.75|10
1617920580000|2021-04-08 22:23:00|640.77|636.77|640.76|636.76|640.79|636.79|640.73|636.73|14
1617920590000|2021-04-08 22:23:10|640.78|636.78|640.62|636.62|640.78|636.78|640.51|636.51|26
1617920600000|2021-04-08 22:23:20|640.58|636.58|640.77|636.77|640.94|636.94|640.58|636.58|29
1617920610000|2021-04-08 22:23:30|640.82|636.82|640.92|636.92|640.94|636.94|640.82|636.82|25
1617920620000|2021-04-08 22:23:40|640.94|636.94|640.84|636.84|641.06|637.06|640.84|636.84|18
1617920630000|2021-04-08 22:23:50|640.79|636.79|640.59|636.59|640.79|636.79|640.57|636.57|24
1617920640000|2021-04-08 22:24:00|640.58|636.58|640.49|636.49|640.7|636.7|640.49|636.49|17
1617920650000|2021-04-08 22:24:10|640.68|636.68|640.4|636.4|640.71|636.71|640.39|636.39|24
1617920660000|2021-04-08 22:24:20|640.41|636.41|640.49|636.49|640.52|636.52|640.39|636.39|16
1617920670000|2021-04-08 22:24:30|640.6|636.6|640.65|636.65|640.68|636.68|640.49|636.49|30
1617920680000|2021-04-08 22:24:40|640.62|636.62|640.75|636.75|640.76|636.76|640.62|636.62|21
1617920690000|2021-04-08 22:24:50|640.76|636.76|640.76|636.76|640.76|636.76|640.74|636.74|4
1617920700000|2021-04-08 22:25:00|640.74|636.74|640.53|636.53|640.76|636.76|640.51|636.51|21
1617920710000|2021-04-08 22:25:10|640.49|636.49|640.39|636.39|640.52|636.52|640.39|636.39|27
1617920720000|2021-04-08 22:25:20|640.41|636.41|640.48|636.48|640.5|636.5|640.36|636.36|22
1617920730000|2021-04-08 22:25:30|640.49|636.49|640.32|636.32|640.5|636.5|640.1|636.1|22
1617920740000|2021-04-08 22:25:40|640.23|636.23|640.32|636.32|640.4|636.4|640.19|636.19|26
1617920750000|2021-04-08 22:25:50|640.37|636.37|640.28|636.28|640.43|636.43|640.24|636.24|18
1617920760000|2021-04-08 22:26:00|640.24|636.24|640.19|636.19|640.24|636.24|640|636|27
1617920770000|2021-04-08 22:26:10|640.18|636.18|640.15|636.15|640.21|636.21|640.11|636.11|13
1617920780000|2021-04-08 22:26:20|640.14|636.14|639.97|635.97|640.14|636.14|639.96|635.96|24
1617920790000|2021-04-08 22:26:30|640|636|640.03|636.03|640.06|636.06|639.91|635.91|26
1617920800000|2021-04-08 22:26:40|640.05|636.05|639.96|635.96|640.06|636.06|639.95|635.95|30
1617920810000|2021-04-08 22:26:50|639.95|635.95|639.9|635.9|639.95|635.95|639.84|635.84|23
1617920820000|2021-04-08 22:27:00|639.89|635.89|640.03|636.03|640.19|636.19|639.87|635.87|30
1617920830000|2021-04-08 22:27:10|640.02|636.02|640.67|636.67|640.71|636.71|640|636|30
1617920840000|2021-04-08 22:27:20|640.68|636.68|640.81|636.81|640.84|636.84|640.36|636.36|23
1617920850000|2021-04-08 22:27:30|640.75|636.75|640.96|636.96|641.03|637.03|640.75|636.75|24
1617920860000|2021-04-08 22:27:40|641.1|637.1|641.33|637.33|641.37|637.37|641.1|637.1|27
1617920870000|2021-04-08 22:27:50|641.34|637.34|641.69|637.69|641.7|637.7|641.24|637.24|17
1617920880000|2021-04-08 22:28:00|641.68|637.68|641.93|637.93|642.02|638.02|641.66|637.66|17
1617920890000|2021-04-08 22:28:10|641.94|637.94|641.97|637.97|642.1|638.1|641.94|637.94|6
1617920900000|2021-04-08 22:28:20|641.95|637.95|642.13|638.13|642.14|638.14|641.93|637.93|27
1617920910000|2021-04-08 22:28:30|642.08|638.08|642.49|638.49|642.49|638.49|641.86|637.86|19
1617920920000|2021-04-08 22:28:40|642.47|638.47|642.49|638.49|642.49|638.49|642.39|638.39|13
1617920930000|2021-04-08 22:28:50|642.51|638.51|642.45|638.45|642.6|638.6|642.43|638.43|21
1617920940000|2021-04-08 22:29:00|642.64|638.64|642.41|638.41|642.64|638.64|642.38|638.38|21
1617920950000|2021-04-08 22:29:10|642.38|638.38|642.22|638.22|642.4|638.4|642.02|638.02|17
1617920960000|2021-04-08 22:29:20|642.26|638.26|642.16|638.16|642.48|638.48|642.14|638.14|29
1617920970000|2021-04-08 22:29:30|642.17|638.17|641.58|637.58|642.25|638.25|641.58|637.58|28
1617920980000|2021-04-08 22:29:40|641.57|637.57|641.28|637.28|641.57|637.57|641.24|637.24|26
1617920990000|2021-04-08 22:29:50|641.18|637.18|641.08|637.08|641.22|637.22|641.07|637.07|23
1617921000000|2021-04-08 22:30:00|641.07|637.07|641.14|637.14|641.14|637.14|640.9|636.9|17
1617921010000|2021-04-08 22:30:10|641.08|637.08|641.27|637.27|641.27|637.27|641.08|637.08|11
1617921020000|2021-04-08 22:30:20|641.21|637.21|641.72|637.72|641.73|637.73|641.19|637.19|26
1617921030000|2021-04-08 22:30:30|641.71|637.71|642.06|638.06|642.19|638.19|641.69|637.69|22
1617921040000|2021-04-08 22:30:40|642|638|642.41|638.41|642.46|638.46|642|638|22
1617921050000|2021-04-08 22:30:50|642.48|638.48|642.53|638.53|642.6|638.6|642.44|638.44|34
1617921060000|2021-04-08 22:31:00|642.52|638.52|642.08|638.08|642.7|638.7|641.83|637.83|31
1617921070000|2021-04-08 22:31:10|642.01|638.01|641.93|637.93|642.04|638.04|641.64|637.64|31
1617921080000|2021-04-08 22:31:20|641.92|637.92|642.14|638.14|642.15|638.15|641.84|637.84|19
1617921090000|2021-04-08 22:31:30|642.15|638.15|641.99|637.99|642.18|638.18|641.99|637.99|15
1617921100000|2021-04-08 22:31:40|641.98|637.98|641.76|637.76|641.99|637.99|641.69|637.69|31
1617921110000|2021-04-08 22:31:50|641.82|637.82|641.84|637.84|641.9|637.9|641.76|637.76|28
1617921120000|2021-04-08 22:32:00|641.86|637.86|642.07|638.07|642.07|638.07|641.73|637.73|24
1617921130000|2021-04-08 22:32:10|641.98|637.98|641.62|637.62|641.98|637.98|641.62|637.62|26
1617921140000|2021-04-08 22:32:20|641.56|637.56|641.38|637.38|641.62|637.62|641.34|637.34|18
1617921150000|2021-04-08 22:32:30|641.39|637.39|641.49|637.49|641.54|637.54|641.37|637.37|29
1617921160000|2021-04-08 22:32:40|641.5|637.5|641.66|637.66|641.92|637.92|641.49|637.49|24
1617921170000|2021-04-08 22:32:50|641.68|637.68|641.84|637.84|641.92|637.92|641.66|637.66|23
1617921180000|2021-04-08 22:33:00|641.77|637.77|641.95|637.95|641.95|637.95|641.67|637.67|20
1617921190000|2021-04-08 22:33:10|642.01|638.01|642.24|638.24|642.24|638.24|641.97|637.97|22
1617921200000|2021-04-08 22:33:20|642.15|638.15|642.39|638.39|642.4|638.4|642.15|638.15|19
1617921210000|2021-04-08 22:33:30|642.38|638.38|642.39|638.39|642.49|638.49|642.29|638.29|24
1617921220000|2021-04-08 22:33:40|642.37|638.37|642.69|638.69|642.71|638.71|642.35|638.35|33
1617921230000|2021-04-08 22:33:50|642.7|638.7|642.93|638.93|642.93|638.93|642.7|638.7|16
1617921240000|2021-04-08 22:34:00|642.89|638.89|642.9|638.9|642.94|638.94|642.87|638.87|17
1617921250000|2021-04-08 22:34:10|642.91|638.91|643.17|639.17|643.4|639.4|642.91|638.91|33
1617921260000|2021-04-08 22:34:20|643.03|639.03|642.53|638.53|643.07|639.07|642.47|638.47|35
1617921270000|2021-04-08 22:34:30|642.6|638.6|642.8|638.8|642.94|638.94|642.55|638.55|28
1617921280000|2021-04-08 22:34:40|642.89|638.89|642.93|638.93|643.03|639.03|642.55|638.55|30
1617921290000|2021-04-08 22:34:50|642.94|638.94|642.29|638.29|642.95|638.95|642.27|638.27|21
1617921300000|2021-04-08 22:35:00|642.32|638.32|642.43|638.43|642.51|638.51|642.26|638.26|37
1617921310000|2021-04-08 22:35:10|642.42|638.42|642.66|638.66|642.73|638.73|642.42|638.42|26
1617921320000|2021-04-08 22:35:20|642.7|638.7|642.72|638.72|642.78|638.78|642.56|638.56|35
1617921330000|2021-04-08 22:35:30|642.77|638.77|642.86|638.86|642.86|638.86|642.75|638.75|33
1617921340000|2021-04-08 22:35:40|642.87|638.87|642.75|638.75|642.87|638.87|642.69|638.69|27
1617921350000|2021-04-08 22:35:50|642.74|638.74|642.62|638.62|642.74|638.74|642.62|638.62|20
1617921360000|2021-04-08 22:36:00|642.63|638.63|642.5|638.5|642.63|638.63|642.47|638.47|16
1617921370000|2021-04-08 22:36:10|642.49|638.49|642.5|638.5|642.55|638.55|642.49|638.49|19
1617921380000|2021-04-08 22:36:20|642.48|638.48|642.46|638.46|642.67|638.67|642.36|638.36|34
1617921390000|2021-04-08 22:36:30|642.43|638.43|642.41|638.41|642.58|638.58|642.34|638.34|28
1617921400000|2021-04-08 22:36:40|642.4|638.4|642.54|638.54|642.64|638.64|642.36|638.36|28
1617921410000|2021-04-08 22:36:50|642.46|638.46|642.46|638.46|642.54|638.54|642.44|638.44|14
1617921420000|2021-04-08 22:37:00|642.44|638.44|641.91|637.91|642.44|638.44|641.91|637.91|31
1617921430000|2021-04-08 22:37:10|642.1|638.1|641.93|637.93|642.1|638.1|641.63|637.63|16
1617921440000|2021-04-08 22:37:20|641.94|637.94|641.99|637.99|642.19|638.19|641.92|637.92|20
1617921450000|2021-04-08 22:37:30|641.95|637.95|641.75|637.75|642.03|638.03|641.46|637.46|25
1617921460000|2021-04-08 22:37:40|641.76|637.76|641.44|637.44|641.81|637.81|641.42|637.42|34
1617921470000|2021-04-08 22:37:50|641.45|637.45|641.73|637.73|641.74|637.74|641.43|637.43|31
1617921480000|2021-04-08 22:38:00|641.6|637.6|641.48|637.48|641.74|637.74|641.42|637.42|30
1617921490000|2021-04-08 22:38:10|641.49|637.49|641.49|637.49|641.54|637.54|641.38|637.38|20
1617921500000|2021-04-08 22:38:20|641.48|637.48|642.13|638.13|642.16|638.16|641.43|637.43|28
1617921510000|2021-04-08 22:38:30|642.11|638.11|641.98|637.98|642.16|638.16|641.96|637.96|31
1617921520000|2021-04-08 22:38:40|641.99|637.99|642.14|638.14|642.15|638.15|641.98|637.98|23
1617921530000|2021-04-08 22:38:50|642.24|638.24|642.58|638.58|642.58|638.58|642.24|638.24|22
1617921540000|2021-04-08 22:39:00|642.59|638.59|643.05|639.05|643.06|639.06|642.52|638.52|26
1617921550000|2021-04-08 22:39:10|643.08|639.08|643.28|639.28|643.4|639.4|643.08|639.08|28
1617921560000|2021-04-08 22:39:20|643.26|639.26|642.91|638.91|643.26|639.26|642.86|638.86|30
1617921570000|2021-04-08 22:39:30|642.92|638.92|642.94|638.94|642.95|638.95|642.84|638.84|22
1617921580000|2021-04-08 22:39:40|642.92|638.92|642.92|638.92|642.94|638.94|642.91|638.91|18
1617921590000|2021-04-08 22:39:50|642.94|638.94|642.71|638.71|642.94|638.94|642.68|638.68|21
1617921600000|2021-04-08 22:40:00|642.69|638.69|642.74|638.74|642.87|638.87|642.69|638.69|17
1617921610000|2021-04-08 22:40:10|642.75|638.75|642.77|638.77|642.83|638.83|642.75|638.75|12
1617921620000|2021-04-08 22:40:20|642.81|638.81|642.83|638.83|642.83|638.83|642.81|638.81|7
1617921630000|2021-04-08 22:40:30|642.82|638.82|642.81|638.81|642.83|638.83|642.79|638.79|6
1617921640000|2021-04-08 22:40:40|642.79|638.79|642.75|638.75|642.81|638.81|642.74|638.74|7
1617921650000|2021-04-08 22:40:50|642.74|638.74|642.74|638.74|642.74|638.74|642.74|638.74|1
1617921660000|2021-04-08 22:41:00|642.77|638.77|643.22|639.22|643.37|639.37|642.77|638.77|29
1617921670000|2021-04-08 22:41:10|643.26|639.26|643.38|639.38|643.41|639.41|643.24|639.24|21
1617921680000|2021-04-08 22:41:20|643.42|639.42|643.25|639.25|643.42|639.42|643.25|639.25|17
1617921690000|2021-04-08 22:41:30|643.26|639.26|643.28|639.28|643.32|639.32|643.26|639.26|20
1617921700000|2021-04-08 22:41:40|643.32|639.32|643.25|639.25|643.33|639.33|643.25|639.25|19
1617921710000|2021-04-08 22:41:50|643.26|639.26|643.24|639.24|643.26|639.26|643.2|639.2|14
1617921720000|2021-04-08 22:42:00|643.23|639.23|643.14|639.14|643.27|639.27|643.14|639.14|16
1617921730000|2021-04-08 22:42:10|643.13|639.13|642.61|638.61|643.14|639.14|642.5|638.5|22
1617921740000|2021-04-08 22:42:20|642.59|638.59|641.79|637.79|642.59|638.59|641.79|637.79|16
1617921750000|2021-04-08 22:42:30|641.78|637.78|641.6|637.6|641.79|637.79|641.59|637.59|11
1617921760000|2021-04-08 22:42:40|641.59|637.59|641.8|637.8|642.05|638.05|641.57|637.57|24
1617921770000|2021-04-08 22:42:50|641.79|637.79|641.9|637.9|641.9|637.9|641.67|637.67|21
1617921780000|2021-04-08 22:43:00|641.87|637.87|641.65|637.65|641.93|637.93|641.63|637.63|28
1617921790000|2021-04-08 22:43:10|641.64|637.64|641.85|637.85|641.85|637.85|641.62|637.62|27
1617921800000|2021-04-08 22:43:20|641.89|637.89|641.95|637.95|642.22|638.22|641.85|637.85|35
1617921810000|2021-04-08 22:43:30|641.94|637.94|641.58|637.58|641.94|637.94|641.53|637.53|31
1617921820000|2021-04-08 22:43:40|641.55|637.55|641.42|637.42|641.58|637.58|641.38|637.38|22
1617921830000|2021-04-08 22:43:50|641.47|637.47|641.23|637.23|641.47|637.47|641.2|637.2|22
1617921840000|2021-04-08 22:44:00|641.21|637.21|641.61|637.61|641.69|637.69|641.13|637.13|21
1617921850000|2021-04-08 22:44:10|641.59|637.59|641.52|637.52|641.63|637.63|641.52|637.52|19
1617921860000|2021-04-08 22:44:20|641.51|637.51|641.39|637.39|641.54|637.54|641.38|637.38|26
1617921870000|2021-04-08 22:44:30|641.43|637.43|640.99|636.99|641.43|637.43|640.97|636.97|25
1617921880000|2021-04-08 22:44:40|640.94|636.94|641.02|637.02|641.04|637.04|640.93|636.93|20
1617921890000|2021-04-08 22:44:50|641.03|637.03|641.11|637.11|641.11|637.11|641|637|19
1617921900000|2021-04-08 22:45:00|641.13|637.13|641.51|637.51|641.6|637.6|641.13|637.13|33
1617921910000|2021-04-08 22:45:10|641.5|637.5|641.38|637.38|641.51|637.51|641.29|637.29|26
1617921920000|2021-04-08 22:45:20|641.37|637.37|641.19|637.19|641.45|637.45|641.19|637.19|34
1617921930000|2021-04-08 22:45:30|641.17|637.17|641.19|637.19|641.2|637.2|641.11|637.11|18
1617921940000|2021-04-08 22:45:40|641.2|637.2|640.9|636.9|641.25|637.25|640.9|636.9|21
1617921950000|2021-04-08 22:45:50|640.91|636.91|640.85|636.85|640.96|636.96|640.85|636.85|18
1617921960000|2021-04-08 22:46:00|640.82|636.82|640.79|636.79|640.83|636.83|640.76|636.76|17
1617921970000|2021-04-08 22:46:10|640.8|636.8|640.74|636.74|640.8|636.8|640.69|636.69|10
1617921980000|2021-04-08 22:46:20|640.71|636.71|640.53|636.53|640.71|636.71|640.53|636.53|12
1617921990000|2021-04-08 22:46:30|640.52|636.52|640.54|636.54|640.56|636.56|640.52|636.52|7
1617922000000|2021-04-08 22:46:40|640.53|636.53|640.19|636.19|640.54|636.54|640.1|636.1|22
1617922010000|2021-04-08 22:46:50|640.15|636.15|640.51|636.51|640.51|636.51|640.1|636.1|23
1617922020000|2021-04-08 22:47:00|640.52|636.52|640.64|636.64|640.72|636.72|640.52|636.52|20
1617922030000|2021-04-08 22:47:10|640.56|636.56|640.4|636.4|640.57|636.57|640.38|636.38|24
1617922040000|2021-04-08 22:47:20|640.41|636.41|640.36|636.36|640.43|636.43|640.31|636.31|24
1617922050000|2021-04-08 22:47:30|640.42|636.42|640.32|636.32|640.42|636.42|640.2|636.2|25
1617922060000|2021-04-08 22:47:40|640.43|636.43|640.29|636.29|640.43|636.43|640.28|636.28|16
1617922070000|2021-04-08 22:47:50|640.28|636.28|640.24|636.24|640.36|636.36|640.24|636.24|18
1617922080000|2021-04-08 22:48:00|640.23|636.23|640.38|636.38|640.45|636.45|640.18|636.18|24
1617922090000|2021-04-08 22:48:10|640.39|636.39|640.48|636.48|640.52|636.52|640.38|636.38|31
1617922100000|2021-04-08 22:48:20|640.47|636.47|640.27|636.27|640.49|636.49|640.24|636.24|19
1617922110000|2021-04-08 22:48:30|640.28|636.28|640.43|636.43|640.45|636.45|640.28|636.28|17
1617922120000|2021-04-08 22:48:40|640.44|636.44|640.36|636.36|640.44|636.44|640.31|636.31|19
1617922130000|2021-04-08 22:48:50|640.4|636.4|640.29|636.29|640.5|636.5|640.25|636.25|22
1617922140000|2021-04-08 22:49:00|640.35|636.35|640.22|636.22|640.35|636.35|640.22|636.22|24
1617922150000|2021-04-08 22:49:10|640.21|636.21|640.07|636.07|640.21|636.21|639.97|635.97|16
1617922160000|2021-04-08 22:49:20|640.06|636.06|640.03|636.03|640.08|636.08|639.98|635.98|22
1617922170000|2021-04-08 22:49:30|640.02|636.02|640.41|636.41|640.43|636.43|640|636|21
1617922180000|2021-04-08 22:49:40|640.42|636.42|640.56|636.56|640.62|636.62|640.42|636.42|33
1617922190000|2021-04-08 22:49:50|640.55|636.55|640.42|636.42|640.56|636.56|640.36|636.36|30
1617922200000|2021-04-08 22:50:00|640.45|636.45|640.41|636.41|640.46|636.46|640.38|636.38|26
1617922210000|2021-04-08 22:50:10|640.42|636.42|640.47|636.47|640.57|636.57|640.42|636.42|31
1617922220000|2021-04-08 22:50:20|640.5|636.5|640.52|636.52|640.52|636.52|640.41|636.41|24
1617922230000|2021-04-08 22:50:30|640.48|636.48|640.59|636.59|640.59|636.59|640.44|636.44|15
1617922240000|2021-04-08 22:50:40|640.57|636.57|640.53|636.53|640.59|636.59|640.47|636.47|23
1617922250000|2021-04-08 22:50:50|640.52|636.52|640.51|636.51|640.58|636.58|640.47|636.47|20
1617922260000|2021-04-08 22:51:00|640.44|636.44|640.29|636.29|640.44|636.44|640.19|636.19|28
1617922270000|2021-04-08 22:51:10|640.3|636.3|640.41|636.41|640.45|636.45|640.27|636.27|15
1617922280000|2021-04-08 22:51:20|640.39|636.39|640.4|636.4|640.46|636.46|640.38|636.38|17
1617922290000|2021-04-08 22:51:30|640.41|636.41|640.31|636.31|640.43|636.43|640.28|636.28|23
1617922300000|2021-04-08 22:51:40|640.32|636.32|640.35|636.35|640.36|636.36|640.32|636.32|13
1617922310000|2021-04-08 22:51:50|640.36|636.36|640.23|636.23|640.36|636.36|640.23|636.23|9
1617922320000|2021-04-08 22:52:00|640.22|636.22|640.22|636.22|640.23|636.23|640.22|636.22|5
1617922330000|2021-04-08 22:52:10|640.23|636.23|640.24|636.24|640.28|636.28|640.2|636.2|16
1617922340000|2021-04-08 22:52:20|640.25|636.25|640.01|636.01|640.25|636.25|640.01|636.01|20
1617922350000|2021-04-08 22:52:30|639.99|635.99|639.88|635.88|640.06|636.06|639.87|635.87|22
1617922360000|2021-04-08 22:52:40|639.94|635.94|640.08|636.08|640.11|636.11|639.92|635.92|21
1617922370000|2021-04-08 22:52:50|640.05|636.05|640.05|636.05|640.15|636.15|640.03|636.03|23
1617922380000|2021-04-08 22:53:00|640.04|636.04|640.58|636.58|640.67|636.67|640.01|636.01|34
1617922390000|2021-04-08 22:53:10|640.61|636.61|640.62|636.62|640.89|636.89|640.58|636.58|29
1617922400000|2021-04-08 22:53:20|640.61|636.61|640.58|636.58|640.71|636.71|640.57|636.57|27
1617922410000|2021-04-08 22:53:30|640.57|636.57|640.56|636.56|640.61|636.61|640.54|636.54|17
1617922420000|2021-04-08 22:53:40|640.55|636.55|640.55|636.55|640.63|636.63|640.53|636.53|29
1617922430000|2021-04-08 22:53:50|640.56|636.56|640.78|636.78|640.79|636.79|640.48|636.48|17
1617922440000|2021-04-08 22:54:00|640.79|636.79|640.63|636.63|640.79|636.79|640.61|636.61|20
1617922450000|2021-04-08 22:54:10|640.64|636.64|640.59|636.59|640.71|636.71|640.52|636.52|21
1617922460000|2021-04-08 22:54:20|640.55|636.55|640.21|636.21|640.55|636.55|640.21|636.21|20
1617922470000|2021-04-08 22:54:30|640.23|636.23|640.31|636.31|640.48|636.48|640.21|636.21|22
1617922480000|2021-04-08 22:54:40|640.33|636.33|640.36|636.36|640.36|636.36|640.16|636.16|18
1617922490000|2021-04-08 22:54:50|640.35|636.35|640.36|636.36|640.42|636.42|640.34|636.34|14
1617922500000|2021-04-08 22:55:00|640.35|636.35|640.37|636.37|640.37|636.37|640.34|636.34|5
1617922510000|2021-04-08 22:55:10|640.34|636.34|640.35|636.35|640.35|636.35|640.34|636.34|2
1617922520000|2021-04-08 22:55:20|640.36|636.36|640.36|636.36|640.38|636.38|640.35|636.35|15
1617922530000|2021-04-08 22:55:30|640.38|636.38|640.38|636.38|640.41|636.41|640.32|636.32|25
1617922540000|2021-04-08 22:55:40|640.4|636.4|640.72|636.72|640.72|636.72|640.37|636.37|19
1617922550000|2021-04-08 22:55:50|640.71|636.71|640.68|636.68|640.72|636.72|640.64|636.64|10
1617922560000|2021-04-08 22:56:00|640.75|636.75|640.65|636.65|640.77|636.77|640.59|636.59|28
1617922570000|2021-04-08 22:56:10|640.64|636.64|640.8|636.8|640.8|636.8|640.6|636.6|23
1617922580000|2021-04-08 22:56:20|640.85|636.85|640.91|636.91|641.02|637.02|640.85|636.85|12
1617922590000|2021-04-08 22:56:30|640.93|636.93|640.84|636.84|640.93|636.93|640.78|636.78|27
1617922600000|2021-04-08 22:56:40|640.81|636.81|640.85|636.85|640.87|636.87|640.8|636.8|23
1617922610000|2021-04-08 22:56:50|640.83|636.83|640.89|636.89|640.93|636.93|640.82|636.82|24
1617922620000|2021-04-08 22:57:00|640.9|636.9|640.77|636.77|640.93|636.93|640.75|636.75|19
1617922630000|2021-04-08 22:57:10|640.75|636.75|640.78|636.78|640.79|636.79|640.75|636.75|16
1617922640000|2021-04-08 22:57:20|640.75|636.75|640.54|636.54|640.8|636.8|640.52|636.52|31
1617922650000|2021-04-08 22:57:30|640.56|636.56|640.26|636.26|640.56|636.56|640.26|636.26|24
1617922660000|2021-04-08 22:57:40|640.27|636.27|640.33|636.33|640.33|636.33|640.12|636.12|18
1617922670000|2021-04-08 22:57:50|640.4|636.4|640.3|636.3|640.4|636.4|640.26|636.26|21
1617922680000|2021-04-08 22:58:00|640.27|636.27|640.78|636.78|640.78|636.78|640.27|636.27|19
1617922690000|2021-04-08 22:58:10|640.81|636.81|640.96|636.96|640.97|636.97|640.77|636.77|30
1617922700000|2021-04-08 22:58:20|640.95|636.95|640.89|636.89|640.95|636.95|640.7|636.7|25
1617922710000|2021-04-08 22:58:30|640.76|636.76|640.73|636.73|640.95|636.95|640.68|636.68|27
1617922720000|2021-04-08 22:58:40|640.77|636.77|640.79|636.79|640.9|636.9|640.71|636.71|30
1617922730000|2021-04-08 22:58:50|640.8|636.8|640.81|636.81|640.9|636.9|640.77|636.77|23
1617922740000|2021-04-08 22:59:00|640.79|636.79|640.83|636.83|640.87|636.87|640.76|636.76|27
1617922750000|2021-04-08 22:59:10|640.79|636.79|640.78|636.78|640.87|636.87|640.78|636.78|28
1617922760000|2021-04-08 22:59:20|640.87|636.87|640.91|636.91|640.91|636.91|640.76|636.76|23
1617922770000|2021-04-08 22:59:30|640.9|636.9|640.96|636.96|640.97|636.97|640.9|636.9|9
1617922780000|2021-04-08 22:59:40|640.93|636.93|640.92|636.92|640.97|636.97|640.92|636.92|15
1617922790000|2021-04-08 22:59:50|640.93|636.93|641.11|637.11|641.11|637.11|640.9|636.9|23
1617922800000|2021-04-08 23:00:00|641.13|637.13|641.11|637.11|641.14|637.14|641.03|637.03|13
1617922810000|2021-04-08 23:00:10|641.09|637.09|640.69|636.69|641.16|637.16|640.59|636.59|29
1617922820000|2021-04-08 23:00:20|640.61|636.61|640.47|636.47|640.85|636.85|640.47|636.47|25
1617922830000|2021-04-08 23:00:30|640.45|636.45|640.75|636.75|640.88|636.88|640.4|636.4|32
1617922840000|2021-04-08 23:00:40|640.69|636.69|640.81|636.81|640.85|636.85|640.65|636.65|35
1617922850000|2021-04-08 23:00:50|640.75|636.75|640.78|636.78|640.82|636.82|640.67|636.67|25
1617922860000|2021-04-08 23:01:00|640.81|636.81|640.71|636.71|640.83|636.83|640.6|636.6|23
1617922870000|2021-04-08 23:01:10|640.69|636.69|640.71|636.71|640.74|636.74|640.58|636.58|28
1617922880000|2021-04-08 23:01:20|640.72|636.72|640.66|636.66|640.72|636.72|640.59|636.59|30
1617922890000|2021-04-08 23:01:30|640.68|636.68|640.59|636.59|640.71|636.71|640.58|636.58|27
1617922900000|2021-04-08 23:01:40|640.61|636.61|640.39|636.39|640.66|636.66|640.3|636.3|34
1617922910000|2021-04-08 23:01:50|640.36|636.36|640.38|636.38|640.48|636.48|640.33|636.33|27
1617922920000|2021-04-08 23:02:00|640.44|636.44|640.46|636.46|640.64|636.64|640.43|636.43|29
1617922930000|2021-04-08 23:02:10|640.43|636.43|640.39|636.39|640.48|636.48|640.34|636.34|24
1617922940000|2021-04-08 23:02:20|640.4|636.4|640.35|636.35|640.44|636.44|640.3|636.3|27
1617922950000|2021-04-08 23:02:30|640.39|636.39|640.69|636.69|640.69|636.69|640.29|636.29|33
1617922960000|2021-04-08 23:02:40|640.7|636.7|640.86|636.86|640.87|636.87|640.67|636.67|26
1617922970000|2021-04-08 23:02:50|640.82|636.82|640.84|636.84|640.88|636.88|640.82|636.82|11
1617922980000|2021-04-08 23:03:00|640.85|636.85|641.06|637.06|641.06|637.06|640.85|636.85|17
1617922990000|2021-04-08 23:03:10|641.03|637.03|641.2|637.2|641.24|637.24|640.92|636.92|14
1617923000000|2021-04-08 23:03:20|641.28|637.28|641.37|637.37|641.41|637.41|641.22|637.22|31
1617923010000|2021-04-08 23:03:30|641.3|637.3|641.27|637.27|641.38|637.38|641.2|637.2|28
1617923020000|2021-04-08 23:03:40|641.35|637.35|641.38|637.38|641.41|637.41|641.27|637.27|25
1617923030000|2021-04-08 23:03:50|641.36|637.36|641.42|637.42|641.43|637.43|641.29|637.29|26
1617923040000|2021-04-08 23:04:00|641.4|637.4|641.57|637.57|641.62|637.62|641.34|637.34|36
1617923050000|2021-04-08 23:04:10|641.61|637.61|641.77|637.77|641.9|637.9|641.61|637.61|29
1617923060000|2021-04-08 23:04:20|641.83|637.83|641.68|637.68|641.88|637.88|641.68|637.68|19
1617923070000|2021-04-08 23:04:30|641.69|637.69|641.43|637.43|641.69|637.69|641.39|637.39|26
1617923080000|2021-04-08 23:04:40|641.44|637.44|641.71|637.71|641.73|637.73|641.4|637.4|22
1617923090000|2021-04-08 23:04:50|641.67|637.67|641.66|637.66|641.69|637.69|641.55|637.55|26
1617923100000|2021-04-08 23:05:00|641.68|637.68|641.71|637.71|641.74|637.74|641.64|637.64|24
1617923110000|2021-04-08 23:05:10|641.73|637.73|641.9|637.9|642.14|638.14|641.71|637.71|25
1617923120000|2021-04-08 23:05:20|641.99|637.99|641.89|637.89|642|638|641.82|637.82|28
1617923130000|2021-04-08 23:05:30|641.9|637.9|641.92|637.92|641.92|637.92|641.86|637.86|25
1617923140000|2021-04-08 23:05:40|641.93|637.93|641.95|637.95|642.02|638.02|641.91|637.91|17
1617923150000|2021-04-08 23:05:50|641.94|637.94|641.95|637.95|642.02|638.02|641.92|637.92|22
1617923160000|2021-04-08 23:06:00|641.96|637.96|642.18|638.18|642.23|638.23|641.94|637.94|19
1617923170000|2021-04-08 23:06:10|642.19|638.19|642.51|638.51|642.52|638.52|642.19|638.19|17
1617923180000|2021-04-08 23:06:20|642.53|638.53|642.61|638.61|642.62|638.62|642.48|638.48|16
1617923190000|2021-04-08 23:06:30|642.77|638.77|642.73|638.73|642.77|638.77|642.65|638.65|18
1617923200000|2021-04-08 23:06:40|642.74|638.74|642.81|638.81|642.83|638.83|642.73|638.73|9
1617923210000|2021-04-08 23:06:50|642.8|638.8|642.81|638.81|642.84|638.84|642.8|638.8|14
1617923220000|2021-04-08 23:07:00|642.82|638.82|642.8|638.8|642.86|638.86|642.74|638.74|29
1617923230000|2021-04-08 23:07:10|642.82|638.82|642.8|638.8|642.84|638.84|642.74|638.74|23
1617923240000|2021-04-08 23:07:20|642.84|638.84|642.71|638.71|642.86|638.86|642.71|638.71|25
1617923250000|2021-04-08 23:07:30|642.7|638.7|642.63|638.63|642.7|638.7|642.52|638.52|29
1617923260000|2021-04-08 23:07:40|642.62|638.62|642.78|638.78|642.82|638.82|642.62|638.62|26
1617923270000|2021-04-08 23:07:50|642.77|638.77|642.8|638.8|642.84|638.84|642.75|638.75|22
1617923280000|2021-04-08 23:08:00|642.82|638.82|642.8|638.8|642.85|638.85|642.76|638.76|22
1617923290000|2021-04-08 23:08:10|642.79|638.79|642.77|638.77|642.86|638.86|642.77|638.77|21
1617923300000|2021-04-08 23:08:20|642.81|638.81|642.65|638.65|642.83|638.83|642.61|638.61|28
1617923310000|2021-04-08 23:08:30|642.66|638.66|642.7|638.7|642.7|638.7|642.61|638.61|30
1617923320000|2021-04-08 23:08:40|642.67|638.67|642.83|638.83|642.83|638.83|642.63|638.63|28
1617923330000|2021-04-08 23:08:50|642.84|638.84|642.73|638.73|642.85|638.85|642.68|638.68|18
1617923340000|2021-04-08 23:09:00|642.74|638.74|643.28|639.28|643.28|639.28|642.69|638.69|29
1617923350000|2021-04-08 23:09:10|643.26|639.26|643.46|639.46|643.56|639.56|643.23|639.23|30
1617923360000|2021-04-08 23:09:20|643.56|639.56|643.96|639.96|644.07|640.07|643.38|639.38|27
1617923370000|2021-04-08 23:09:30|643.99|639.99|644.04|640.04|644.16|640.16|643.92|639.92|30
1617923380000|2021-04-08 23:09:40|644.01|640.01|643.92|639.92|644.13|640.13|643.91|639.91|29
1617923390000|2021-04-08 23:09:50|643.86|639.86|644.02|640.02|644.09|640.09|643.8|639.8|33
1617923400000|2021-04-08 23:10:00|644.03|640.03|643.65|639.65|644.09|640.09|643.65|639.65|31
1617923410000|2021-04-08 23:10:10|643.62|639.62|643.27|639.27|643.66|639.66|643.16|639.16|31
1617923420000|2021-04-08 23:10:20|643.24|639.24|643.11|639.11|643.28|639.28|643|639|31
1617923430000|2021-04-08 23:10:30|642.96|638.96|642.47|638.47|642.96|638.96|642.47|638.47|31
1617923440000|2021-04-08 23:10:40|642.57|638.57|642.66|638.66|642.8|638.8|642.43|638.43|24
1617923450000|2021-04-08 23:10:50|642.8|638.8|642.73|638.73|642.8|638.8|642.63|638.63|22
1617923460000|2021-04-08 23:11:00|642.74|638.74|643.18|639.18|643.32|639.32|642.65|638.65|29
1617923470000|2021-04-08 23:11:10|643.19|639.19|643.17|639.17|643.3|639.3|643.14|639.14|23
1617923480000|2021-04-08 23:11:20|643.18|639.18|642.98|638.98|643.21|639.21|642.75|638.75|29
1617923490000|2021-04-08 23:11:30|642.72|638.72|642.71|638.71|643.05|639.05|642.68|638.68|22
1617923500000|2021-04-08 23:11:40|642.72|638.72|642.68|638.68|642.73|638.73|642.65|638.65|30
1617923510000|2021-04-08 23:11:50|642.7|638.7|642.49|638.49|642.75|638.75|642.49|638.49|30
1617923520000|2021-04-08 23:12:00|642.52|638.52|642.31|638.31|642.58|638.58|642.2|638.2|28
1617923530000|2021-04-08 23:12:10|642.29|638.29|642.03|638.03|642.32|638.32|641.9|637.9|28
1617923540000|2021-04-08 23:12:20|641.99|637.99|641.89|637.89|642.04|638.04|641.89|637.89|28
1617923550000|2021-04-08 23:12:30|641.84|637.84|641.74|637.74|641.87|637.87|641.67|637.67|31
1617923560000|2021-04-08 23:12:40|641.69|637.69|641.66|637.66|641.86|637.86|641.58|637.58|24
1617923570000|2021-04-08 23:12:50|641.7|637.7|641.82|637.82|641.85|637.85|641.62|637.62|24
1617923580000|2021-04-08 23:13:00|641.8|637.8|641.2|637.2|641.82|637.82|641.19|637.19|27
1617923590000|2021-04-08 23:13:10|641.19|637.19|641.12|637.12|641.22|637.22|641.09|637.09|22
1617923600000|2021-04-08 23:13:20|641.16|637.16|641.05|637.05|641.17|637.17|641.04|637.04|29
1617923610000|2021-04-08 23:13:30|641.06|637.06|640.73|636.73|641.06|637.06|640.73|636.73|16
1617923620000|2021-04-08 23:13:40|640.72|636.72|640.41|636.41|640.72|636.72|640.41|636.41|22
1617923630000|2021-04-08 23:13:50|640.36|636.36|640.28|636.28|640.36|636.36|640.26|636.26|8
1617923640000|2021-04-08 23:14:00|640.29|636.29|640.26|636.26|640.29|636.29|640.23|636.23|12
1617923650000|2021-04-08 23:14:10|640.25|636.25|640.68|636.68|640.72|636.72|640.25|636.25|19
1617923660000|2021-04-08 23:14:20|640.56|636.56|640.54|636.54|640.74|636.74|640.42|636.42|36
1617923670000|2021-04-08 23:14:30|640.58|636.58|640.44|636.44|640.79|636.79|640.44|636.44|33
1617923680000|2021-04-08 23:14:40|640.34|636.34|640.25|636.25|640.38|636.38|640.22|636.22|21
1617923690000|2021-04-08 23:14:50|640.26|636.26|640.41|636.41|640.46|636.46|640.25|636.25|18
1617923700000|2021-04-08 23:15:00|640.43|636.43|641.11|637.11|641.2|637.2|640.43|636.43|30
1617923710000|2021-04-08 23:15:10|641.04|637.04|641.19|637.19|641.53|637.53|641.03|637.03|35
1617923720000|2021-04-08 23:15:20|641.18|637.18|640.95|636.95|641.23|637.23|640.95|636.95|28
1617923730000|2021-04-08 23:15:30|640.92|636.92|640.82|636.82|640.93|636.93|640.7|636.7|27
1617923740000|2021-04-08 23:15:40|640.8|636.8|640.81|636.81|641.01|637.01|640.79|636.79|31
1617923750000|2021-04-08 23:15:50|640.82|636.82|640.76|636.76|640.83|636.83|640.7|636.7|25
1617923760000|2021-04-08 23:16:00|640.75|636.75|640.52|636.52|640.75|636.75|640.5|636.5|25
1617923770000|2021-04-08 23:16:10|640.64|636.64|640.64|636.64|640.78|636.78|640.54|636.54|32
1617923780000|2021-04-08 23:16:20|640.61|636.61|640.5|636.5|640.61|636.61|640.47|636.47|26
1617923790000|2021-04-08 23:16:30|640.54|636.54|640.49|636.49|640.56|636.56|640.46|636.46|19
1617923800000|2021-04-08 23:16:40|640.48|636.48|640.4|636.4|640.51|636.51|640.4|636.4|20
1617923810000|2021-04-08 23:16:50|640.46|636.46|640.39|636.39|640.46|636.46|640.32|636.32|13
1617923820000|2021-04-08 23:17:00|640.38|636.38|640.38|636.38|640.41|636.41|640.35|636.35|22
1617923830000|2021-04-08 23:17:10|640.34|636.34|640.41|636.41|640.41|636.41|640.34|636.34|23
1617923840000|2021-04-08 23:17:20|640.42|636.42|640.47|636.47|640.48|636.48|640.4|636.4|26
1617923850000|2021-04-08 23:17:30|640.48|636.48|640.19|636.19|640.56|636.56|640.19|636.19|29
1617923860000|2021-04-08 23:17:40|640.18|636.18|640.31|636.31|640.31|636.31|639.82|635.82|26
1617923870000|2021-04-08 23:17:50|640.32|636.32|640.15|636.15|640.46|636.46|640.14|636.14|21
1617923880000|2021-04-08 23:18:00|640.14|636.14|640.21|636.21|640.21|636.21|640.12|636.12|19
1617923890000|2021-04-08 23:18:10|640.26|636.26|640.2|636.2|640.46|636.46|640.15|636.15|25
1617923900000|2021-04-08 23:18:20|640.18|636.18|640.15|636.15|640.2|636.2|640.1|636.1|27
1617923910000|2021-04-08 23:18:30|640.16|636.16|640.15|636.15|640.18|636.18|640.13|636.13|23
1617923920000|2021-04-08 23:18:40|640.17|636.17|640.17|636.17|640.18|636.18|640.15|636.15|14
1617923930000|2021-04-08 23:18:50|640.18|636.18|640.16|636.16|640.18|636.18|640.16|636.16|9
1617923940000|2021-04-08 23:19:00|640.18|636.18|640.13|636.13|640.21|636.21|640.11|636.11|23
1617923950000|2021-04-08 23:19:10|640.12|636.12|640.08|636.08|640.18|636.18|640.05|636.05|26
1617923960000|2021-04-08 23:19:20|640.09|636.09|640.2|636.2|640.36|636.36|640.09|636.09|29
1617923970000|2021-04-08 23:19:30|640.22|636.22|640.48|636.48|640.48|636.48|640.22|636.22|24
1617923980000|2021-04-08 23:19:40|640.47|636.47|640.35|636.35|640.47|636.47|640.28|636.28|31
1617923990000|2021-04-08 23:19:50|640.31|636.31|640.22|636.22|640.41|636.41|640.15|636.15|26
1617924000000|2021-04-08 23:20:00|640.21|636.21|640.17|636.17|640.21|636.21|640.15|636.15|20
1617924010000|2021-04-08 23:20:10|640.18|636.18|639.54|635.54|640.18|636.18|639.54|635.54|22
1617924020000|2021-04-08 23:20:20|639.56|635.56|639.94|635.94|640.02|636.02|639.48|635.48|28
1617924030000|2021-04-08 23:20:30|639.93|635.93|639.73|635.73|639.98|635.98|639.73|635.73|20
1617924040000|2021-04-08 23:20:40|639.79|635.79|639.91|635.91|640|636|639.67|635.67|27
1617924050000|2021-04-08 23:20:50|639.94|635.94|640.13|636.13|640.14|636.14|639.94|635.94|23
1617924060000|2021-04-08 23:21:00|640.16|636.16|640.3|636.3|640.31|636.31|640.08|636.08|21
1617924070000|2021-04-08 23:21:10|640.32|636.32|640.32|636.32|640.43|636.43|640.29|636.29|29
1617924080000|2021-04-08 23:21:20|640.34|636.34|640.32|636.32|640.57|636.57|640.26|636.26|31
1617924090000|2021-04-08 23:21:30|640.28|636.28|640.08|636.08|640.32|636.32|640.02|636.02|25
1617924100000|2021-04-08 23:21:40|640.07|636.07|640.03|636.03|640.09|636.09|639.92|635.92|26
1617924110000|2021-04-08 23:21:50|640.05|636.05|639.88|635.88|640.1|636.1|639.84|635.84|15
1617924120000|2021-04-08 23:22:00|639.87|635.87|639.61|635.61|639.9|635.9|639.61|635.61|28
1617924130000|2021-04-08 23:22:10|639.63|635.63|639.29|635.29|639.63|635.63|639.29|635.29|27
1617924140000|2021-04-08 23:22:20|639.27|635.27|639.23|635.23|639.31|635.31|639.15|635.15|27
1617924150000|2021-04-08 23:22:30|639.22|635.22|639.44|635.44|639.52|635.52|639.21|635.21|17
1617924160000|2021-04-08 23:22:40|639.47|635.47|639.43|635.43|639.47|635.47|639.34|635.34|25
1617924170000|2021-04-08 23:22:50|639.42|635.42|639.3|635.3|639.55|635.55|639.3|635.3|23
1617924180000|2021-04-08 23:23:00|639.31|635.31|639.36|635.36|639.36|635.36|639.3|635.3|20
1617924190000|2021-04-08 23:23:10|639.37|635.37|639.29|635.29|639.37|635.37|639.26|635.26|24
1617924200000|2021-04-08 23:23:20|639.3|635.3|639.42|635.42|639.43|635.43|639.23|635.23|22
1617924210000|2021-04-08 23:23:30|639.43|635.43|639.68|635.68|639.68|635.68|639.42|635.42|21
1617924220000|2021-04-08 23:23:40|639.7|635.7|639.73|635.73|639.93|635.93|639.7|635.7|30
1617924230000|2021-04-08 23:23:50|639.72|635.72|639.89|635.89|639.92|635.92|639.71|635.71|25
1617924240000|2021-04-08 23:24:00|639.94|635.94|640.3|636.3|640.33|636.33|639.89|635.89|28
1617924250000|2021-04-08 23:24:10|640.38|636.38|640|636|640.39|636.39|639.97|635.97|31
1617924260000|2021-04-08 23:24:20|639.96|635.96|639.99|635.99|640.02|636.02|639.92|635.92|35
1617924270000|2021-04-08 23:24:30|640.01|636.01|640.01|636.01|640.04|636.04|639.97|635.97|22
1617924280000|2021-04-08 23:24:40|639.97|635.97|639.98|635.98|640.01|636.01|639.94|635.94|23
1617924290000|2021-04-08 23:24:50|639.99|635.99|640.21|636.21|640.39|636.39|639.95|635.95|29
1617924300000|2021-04-08 23:25:00|640.22|636.22|640.21|636.21|640.29|636.29|640.05|636.05|30
1617924310000|2021-04-08 23:25:10|640.22|636.22|640.05|636.05|640.26|636.26|639.97|635.97|24
1617924320000|2021-04-08 23:25:20|640.06|636.06|639.99|635.99|640.07|636.07|639.92|635.92|24
1617924330000|2021-04-08 23:25:30|639.98|635.98|639.93|635.93|640.01|636.01|639.84|635.84|27
1617924340000|2021-04-08 23:25:40|639.94|635.94|639.88|635.88|639.96|635.96|639.85|635.85|24
1617924350000|2021-04-08 23:25:50|639.89|635.89|639.93|635.93|640|636|639.87|635.87|23
1617924360000|2021-04-08 23:26:00|639.88|635.88|639.97|635.97|639.98|635.98|639.87|635.87|19
1617924370000|2021-04-08 23:26:10|639.96|635.96|640.51|636.51|640.52|636.52|639.96|635.96|33
1617924380000|2021-04-08 23:26:20|640.5|636.5|640.51|636.51|640.55|636.55|640.49|636.49|21
1617924390000|2021-04-08 23:26:30|640.52|636.52|640.72|636.72|640.74|636.74|640.5|636.5|19
1617924400000|2021-04-08 23:26:40|640.77|636.77|640.56|636.56|640.79|636.79|640.56|636.56|30
1617924410000|2021-04-08 23:26:50|640.55|636.55|640.51|636.51|640.57|636.57|640.46|636.46|18
1617924420000|2021-04-08 23:27:00|640.52|636.52|640.59|636.59|640.59|636.59|640.5|636.5|13
1617924430000|2021-04-08 23:27:10|640.6|636.6|640.51|636.51|640.66|636.66|640.48|636.48|19
1617924440000|2021-04-08 23:27:20|640.46|636.46|640.51|636.51|640.52|636.52|640.46|636.46|6
1617924450000|2021-04-08 23:27:30|640.5|636.5|640.46|636.46|640.5|636.5|640.45|636.45|17
1617924460000|2021-04-08 23:27:40|640.45|636.45|640.48|636.48|640.48|636.48|640.45|636.45|14
1617924470000|2021-04-08 23:27:50|640.47|636.47|640.48|636.48|640.49|636.49|640.45|636.45|20
1617924480000|2021-04-08 23:28:00|640.49|636.49|640.48|636.48|640.49|636.49|640.42|636.42|19
1617924490000|2021-04-08 23:28:10|640.49|636.49|640.49|636.49|640.51|636.51|640.46|636.46|28
1617924500000|2021-04-08 23:28:20|640.51|636.51|640.92|636.92|640.92|636.92|640.44|636.44|19
1617924510000|2021-04-08 23:28:30|641.03|637.03|641.27|637.27|641.47|637.47|641.01|637.01|26
1617924520000|2021-04-08 23:28:40|641.17|637.17|641.78|637.78|641.79|637.79|641.08|637.08|20
1617924530000|2021-04-08 23:28:50|641.79|637.79|641.94|637.94|641.94|637.94|641.79|637.79|11
1617924540000|2021-04-08 23:29:00|641.95|637.95|642.19|638.19|642.22|638.22|641.88|637.88|22
1617924550000|2021-04-08 23:29:10|642.2|638.2|642.01|638.01|642.21|638.21|641.92|637.92|24
1617924560000|2021-04-08 23:29:20|641.98|637.98|641.98|637.98|642.03|638.03|641.9|637.9|29
1617924570000|2021-04-08 23:29:30|641.97|637.97|641.99|637.99|642.03|638.03|641.97|637.97|28
1617924580000|2021-04-08 23:29:40|642|638|642.03|638.03|642.04|638.04|641.91|637.91|22
1617924590000|2021-04-08 23:29:50|642.02|638.02|642.17|638.17|642.25|638.25|642.02|638.02|31
1617924600000|2021-04-08 23:30:00|642.16|638.16|642.03|638.03|642.18|638.18|642.03|638.03|28
1617924610000|2021-04-08 23:30:10|642.02|638.02|641.84|637.84|642.02|638.02|641.79|637.79|17
1617924620000|2021-04-08 23:30:20|641.8|637.8|641.25|637.25|641.8|637.8|641.22|637.22|24
1617924630000|2021-04-08 23:30:30|641.26|637.26|640.93|636.93|641.28|637.28|640.91|636.91|25
1617924640000|2021-04-08 23:30:40|640.97|636.97|640.63|636.63|641.01|637.01|640.54|636.54|32
1617924650000|2021-04-08 23:30:50|640.64|636.64|640.54|636.54|640.68|636.68|640.49|636.49|25
1617924660000|2021-04-08 23:31:00|640.51|636.51|640.44|636.44|640.51|636.51|640.37|636.37|21
1617924670000|2021-04-08 23:31:10|640.43|636.43|640.44|636.44|640.45|636.45|640.42|636.42|18
1617924680000|2021-04-08 23:31:20|640.43|636.43|640.62|636.62|640.62|636.62|640.43|636.43|23
1617924690000|2021-04-08 23:31:30|640.74|636.74|640.73|636.73|640.84|636.84|640.58|636.58|19
1617924700000|2021-04-08 23:31:40|640.71|636.71|640.69|636.69|640.79|636.79|640.68|636.68|16
1617924710000|2021-04-08 23:31:50|640.7|636.7|640.55|636.55|640.74|636.74|640.43|636.43|25
1617924720000|2021-04-08 23:32:00|640.53|636.53|640.5|636.5|640.57|636.57|640.46|636.46|17
1617924730000|2021-04-08 23:32:10|640.52|636.52|640.52|636.52|640.56|636.56|640.49|636.49|20
1617924740000|2021-04-08 23:32:20|640.54|636.54|640.61|636.61|640.61|636.61|640.49|636.49|11
1617924750000|2021-04-08 23:32:30|640.63|636.63|640.62|636.62|640.64|636.64|640.54|636.54|16
1617924760000|2021-04-08 23:32:40|640.61|636.61|640.36|636.36|640.61|636.61|640.36|636.36|24
1617924770000|2021-04-08 23:32:50|640.34|636.34|640.29|636.29|640.34|636.34|640.24|636.24|29
1617924780000|2021-04-08 23:33:00|640.33|636.33|640.26|636.26|640.4|636.4|640.22|636.22|32
1617924790000|2021-04-08 23:33:10|640.28|636.28|640.57|636.57|640.57|636.57|640.26|636.26|28
1617924800000|2021-04-08 23:33:20|640.6|636.6|640.83|636.83|640.85|636.85|640.6|636.6|27
1617924810000|2021-04-08 23:33:30|640.82|636.82|641.35|637.35|641.35|637.35|640.82|636.82|20
1617924820000|2021-04-08 23:33:40|641.29|637.29|641.32|637.32|641.41|637.41|641.12|637.12|35
1617924830000|2021-04-08 23:33:50|641.3|637.3|641.24|637.24|641.32|637.32|641.17|637.17|29
1617924840000|2021-04-08 23:34:00|641.26|637.26|641.14|637.14|641.28|637.28|641.08|637.08|27
1617924850000|2021-04-08 23:34:10|641.21|637.21|641.07|637.07|641.27|637.27|641.07|637.07|28
1617924860000|2021-04-08 23:34:20|641.01|637.01|640.71|636.71|641.01|637.01|640.69|636.69|22
1617924870000|2021-04-08 23:34:30|640.7|636.7|640.61|636.61|640.72|636.72|640.58|636.58|22
1617924880000|2021-04-08 23:34:40|640.58|636.58|640.63|636.63|640.67|636.67|640.52|636.52|26
1617924890000|2021-04-08 23:34:50|640.66|636.66|640.61|636.61|640.66|636.66|640.54|636.54|23
1617924900000|2021-04-08 23:35:00|640.58|636.58|640.36|636.36|640.65|636.65|640.28|636.28|26
1617924910000|2021-04-08 23:35:10|640.35|636.35|640.07|636.07|640.43|636.43|639.96|635.96|29
1617924920000|2021-04-08 23:35:20|640.06|636.06|640.02|636.02|640.24|636.24|640|636|30
1617924930000|2021-04-08 23:35:30|640.03|636.03|640.4|636.4|640.4|636.4|639.92|635.92|23
1617924940000|2021-04-08 23:35:40|640.23|636.23|640.88|636.88|640.91|636.91|640.23|636.23|30
1617924950000|2021-04-08 23:35:50|640.87|636.87|641.1|637.1|641.1|637.1|640.87|636.87|17
1617924960000|2021-04-08 23:36:00|641.13|637.13|641.4|637.4|641.41|637.41|641.13|637.13|29
1617924970000|2021-04-08 23:36:10|641.42|637.42|641.61|637.61|641.71|637.71|641.42|637.42|28
1617924980000|2021-04-08 23:36:20|641.63|637.63|642.03|638.03|642.27|638.27|641.6|637.6|30
1617924990000|2021-04-08 23:36:30|642.18|638.18|642.13|638.13|642.49|638.49|641.78|637.78|29
1617925000000|2021-04-08 23:36:40|642.15|638.15|642.31|638.31|642.31|638.31|641.78|637.78|26
1617925010000|2021-04-08 23:36:50|642.34|638.34|642.76|638.76|642.85|638.85|642.11|638.11|36
1617925020000|2021-04-08 23:37:00|642.83|638.83|643.02|639.02|643.05|639.05|642.67|638.67|27
1617925030000|2021-04-08 23:37:10|643.01|639.01|643.22|639.22|643.36|639.36|643.01|639.01|29
1617925040000|2021-04-08 23:37:20|643.33|639.33|643.6|639.6|643.62|639.62|643.22|639.22|30
1617925050000|2021-04-08 23:37:30|643.37|639.37|643.26|639.26|643.44|639.44|643.19|639.19|35
1617925060000|2021-04-08 23:37:40|643.27|639.27|642.99|638.99|643.41|639.41|642.98|638.98|23
1617925070000|2021-04-08 23:37:50|643.01|639.01|642.98|638.98|643.11|639.11|642.96|638.96|27
1617925080000|2021-04-08 23:38:00|642.99|638.99|643.02|639.02|643.05|639.05|642.94|638.94|23
1617925090000|2021-04-08 23:38:10|642.99|638.99|642.91|638.91|643.02|639.02|642.8|638.8|26
1617925100000|2021-04-08 23:38:20|642.94|638.94|642.86|638.86|642.94|638.94|642.85|638.85|20
1617925110000|2021-04-08 23:38:30|642.87|638.87|642.94|638.94|643.02|639.02|642.7|638.7|31
1617925120000|2021-04-08 23:38:40|642.93|638.93|642.63|638.63|642.93|638.93|642.52|638.52|21
1617925130000|2021-04-08 23:38:50|642.65|638.65|642.73|638.73|642.86|638.86|642.64|638.64|25
1617925140000|2021-04-08 23:39:00|642.74|638.74|642.87|638.87|643.08|639.08|642.63|638.63|31
1617925150000|2021-04-08 23:39:10|642.85|638.85|642.78|638.78|642.87|638.87|642.74|638.74|24
1617925160000|2021-04-08 23:39:20|642.7|638.7|642.66|638.66|642.79|638.79|642.65|638.65|26
1617925170000|2021-04-08 23:39:30|642.65|638.65|642.61|638.61|642.65|638.65|642.51|638.51|6
1617925180000|2021-04-08 23:39:40|642.59|638.59|642.62|638.62|642.62|638.62|642.47|638.47|5
1617925190000|2021-04-08 23:39:50|642.6|638.6|642.4|638.4|642.63|638.63|642.29|638.29|28
1617925200000|2021-04-08 23:40:00|642.45|638.45|642.62|638.62|642.63|638.63|642.33|638.33|35
1617925210000|2021-04-08 23:40:10|642.54|638.54|642.62|638.62|642.69|638.69|642.53|638.53|33
1617925220000|2021-04-08 23:40:20|642.6|638.6|642.55|638.55|642.62|638.62|642.51|638.51|28
1617925230000|2021-04-08 23:40:30|642.54|638.54|642.71|638.71|642.73|638.73|642.52|638.52|22
1617925240000|2021-04-08 23:40:40|642.73|638.73|642.83|638.83|642.89|638.89|642.73|638.73|21
1617925250000|2021-04-08 23:40:50|642.82|638.82|642.76|638.76|642.83|638.83|642.75|638.75|17
1617925260000|2021-04-08 23:41:00|642.74|638.74|642.74|638.74|642.85|638.85|642.61|638.61|14
1617925270000|2021-04-08 23:41:10|642.71|638.71|642.68|638.68|642.71|638.71|642.43|638.43|23
1617925280000|2021-04-08 23:41:20|642.72|638.72|642.73|638.73|642.75|638.75|642.61|638.61|29
1617925290000|2021-04-08 23:41:30|642.76|638.76|642.78|638.78|642.91|638.91|642.71|638.71|31
1617925300000|2021-04-08 23:41:40|642.79|638.79|642.81|638.81|642.87|638.87|642.68|638.68|22
1617925310000|2021-04-08 23:41:50|642.82|638.82|642.71|638.71|642.82|638.82|642.62|638.62|29
1617925320000|2021-04-08 23:42:00|642.7|638.7|642.69|638.69|642.73|638.73|642.62|638.62|27
1617925330000|2021-04-08 23:42:10|642.67|638.67|642.96|638.96|643|639|642.63|638.63|29
1617925340000|2021-04-08 23:42:20|642.95|638.95|643.52|639.52|643.52|639.52|642.92|638.92|23
1617925350000|2021-04-08 23:42:30|643.71|639.71|645.01|641.01|645.01|641.01|643.71|639.71|29
1617925360000|2021-04-08 23:42:40|645.02|641.02|644.7|640.7|645.07|641.07|644.61|640.61|21
1617925370000|2021-04-08 23:42:50|644.73|640.73|644.51|640.51|644.76|640.76|644.44|640.44|19
1617925380000|2021-04-08 23:43:00|644.52|640.52|644.51|640.51|644.94|640.94|644.51|640.51|32
1617925390000|2021-04-08 23:43:10|644.5|640.5|643.8|639.8|644.5|640.5|643.77|639.77|35
1617925400000|2021-04-08 23:43:20|643.78|639.78|644.31|640.31|644.31|640.31|643.61|639.61|28
1617925410000|2021-04-08 23:43:30|644.28|640.28|644.19|640.19|644.48|640.48|644.07|640.07|37
1617925420000|2021-04-08 23:43:40|644.15|640.15|643.91|639.91|644.15|640.15|643.87|639.87|32
1617925430000|2021-04-08 23:43:50|643.97|639.97|643.93|639.93|644.07|640.07|643.89|639.89|28
1617925440000|2021-04-08 23:44:00|643.95|639.95|643.79|639.79|643.95|639.95|643.7|639.7|32
1617925450000|2021-04-08 23:44:10|643.65|639.65|643.76|639.76|643.77|639.77|643.64|639.64|11
1617925460000|2021-04-08 23:44:20|643.62|639.62|644.17|640.17|644.21|640.21|643.62|639.62|31
1617925470000|2021-04-08 23:44:30|644.16|640.16|644.17|640.17|644.22|640.22|643.94|639.94|22
1617925480000|2021-04-08 23:44:40|644.11|640.11|644.45|640.45|644.45|640.45|644.05|640.05|31
1617925490000|2021-04-08 23:44:50|644.49|640.49|644.58|640.58|644.65|640.65|644.48|640.48|30
1617925500000|2021-04-08 23:45:00|644.42|640.42|644.44|640.44|644.52|640.52|644.3|640.3|26
1617925510000|2021-04-08 23:45:10|644.41|640.41|644.36|640.36|644.45|640.45|644.36|640.36|17
1617925520000|2021-04-08 23:45:20|644.34|640.34|644.6|640.6|644.6|640.6|644.27|640.27|30
1617925530000|2021-04-08 23:45:30|644.59|640.59|644.48|640.48|644.86|640.86|644.46|640.46|29
1617925540000|2021-04-08 23:45:40|644.54|640.54|644.79|640.79|644.87|640.87|644.54|640.54|28
1617925550000|2021-04-08 23:45:50|644.84|640.84|644.5|640.5|644.84|640.84|644.5|640.5|34
1617925560000|2021-04-08 23:46:00|644.45|640.45|644.21|640.21|644.45|640.45|644.21|640.21|23
1617925570000|2021-04-08 23:46:10|644.24|640.24|643.84|639.84|644.24|640.24|643.65|639.65|24
1617925580000|2021-04-08 23:46:20|643.88|639.88|643.51|639.51|643.93|639.93|643.46|639.46|31
1617925590000|2021-04-08 23:46:30|643.5|639.5|643.85|639.85|643.87|639.87|643.33|639.33|34
1617925600000|2021-04-08 23:46:40|643.81|639.81|643.58|639.58|643.95|639.95|643.55|639.55|32
1617925610000|2021-04-08 23:46:50|643.6|639.6|643.47|639.47|643.6|639.6|643.33|639.33|29
1617925620000|2021-04-08 23:47:00|643.45|639.45|643.36|639.36|643.46|639.46|643.35|639.35|26
1617925630000|2021-04-08 23:47:10|643.38|639.38|643.38|639.38|643.47|639.47|643.35|639.35|25
1617925640000|2021-04-08 23:47:20|643.39|639.39|643.35|639.35|643.39|639.39|643.32|639.32|15
1617925650000|2021-04-08 23:47:30|643.36|639.36|643.5|639.5|643.53|639.53|643.34|639.34|20
1617925660000|2021-04-08 23:47:40|643.48|639.48|643.45|639.45|643.51|639.51|643.44|639.44|17
1617925670000|2021-04-08 23:47:50|643.44|639.44|643.53|639.53|643.53|639.53|643.44|639.44|16
1617925680000|2021-04-08 23:48:00|643.55|639.55|643.69|639.69|643.72|639.72|643.55|639.55|17
1617925690000|2021-04-08 23:48:10|643.63|639.63|643.53|639.53|643.63|639.63|643.52|639.52|27
1617925700000|2021-04-08 23:48:20|643.56|639.56|643.54|639.54|643.57|639.57|643.52|639.52|13
1617925710000|2021-04-08 23:48:30|643.41|639.41|643.42|639.42|643.51|639.51|643.4|639.4|17
1617925720000|2021-04-08 23:48:40|643.41|639.41|643.38|639.38|643.43|639.43|643.35|639.35|19
1617925730000|2021-04-08 23:48:50|643.37|639.37|643.34|639.34|643.38|639.38|643.32|639.32|17
1617925740000|2021-04-08 23:49:00|643.37|639.37|643.95|639.95|643.98|639.98|643.33|639.33|25
1617925750000|2021-04-08 23:49:10|643.94|639.94|644.45|640.45|644.45|640.45|643.92|639.92|19
1617925760000|2021-04-08 23:49:20|644.44|640.44|644.47|640.47|644.49|640.49|644.38|640.38|23
1617925770000|2021-04-08 23:49:30|644.41|640.41|644.46|640.46|644.48|640.48|644.41|640.41|21
1617925780000|2021-04-08 23:49:40|644.47|640.47|644.51|640.51|644.55|640.55|644.36|640.36|26
1617925790000|2021-04-08 23:49:50|644.54|640.54|644.32|640.32|644.54|640.54|644.25|640.25|28
1617925800000|2021-04-08 23:50:00|644.33|640.33|644.26|640.26|644.62|640.62|644.2|640.2|34
1617925810000|2021-04-08 23:50:10|644.24|640.24|644.13|640.13|644.25|640.25|644.09|640.09|28
1617925820000|2021-04-08 23:50:20|644.14|640.14|644.21|640.21|644.24|640.24|644.03|640.03|29
1617925830000|2021-04-08 23:50:30|644.2|640.2|644.17|640.17|644.24|640.24|644.12|640.12|23
1617925840000|2021-04-08 23:50:40|644.2|640.2|644.05|640.05|644.26|640.26|644.05|640.05|31
1617925850000|2021-04-08 23:50:50|644|640|644.13|640.13|644.13|640.13|643.98|639.98|22
1617925860000|2021-04-08 23:51:00|644.11|640.11|644.09|640.09|644.13|640.13|644.03|640.03|20
1617925870000|2021-04-08 23:51:10|644.1|640.1|644.01|640.01|644.12|640.12|644.01|640.01|23
1617925880000|2021-04-08 23:51:20|644|640|644.08|640.08|644.08|640.08|643.98|639.98|18
1617925890000|2021-04-08 23:51:30|644.06|640.06|643.57|639.57|644.06|640.06|643.52|639.52|28
1617925900000|2021-04-08 23:51:40|643.58|639.58|643.34|639.34|643.59|639.59|643.34|639.34|23
1617925910000|2021-04-08 23:51:50|643.33|639.33|643.05|639.05|643.33|639.33|643.04|639.04|20
1617925920000|2021-04-08 23:52:00|643.03|639.03|643.09|639.09|643.09|639.09|643.03|639.03|18
1617925930000|2021-04-08 23:52:10|643.05|639.05|643.51|639.51|643.51|639.51|643.05|639.05|20
1617925940000|2021-04-08 23:52:20|643.5|639.5|643.17|639.17|643.5|639.5|643.14|639.14|18
1617925950000|2021-04-08 23:52:30|643.16|639.16|643.2|639.2|643.21|639.21|643.15|639.15|17
1617925960000|2021-04-08 23:52:40|643.19|639.19|643.18|639.18|643.2|639.2|643.15|639.15|20
1617925970000|2021-04-08 23:52:50|643.16|639.16|643.49|639.49|643.49|639.49|643.16|639.16|26
1617925980000|2021-04-08 23:53:00|643.56|639.56|643.56|639.56|643.64|639.64|643.54|639.54|26
1617925990000|2021-04-08 23:53:10|643.55|639.55|643.77|639.77|643.88|639.88|643.54|639.54|25
1617926000000|2021-04-08 23:53:20|643.79|639.79|643.84|639.84|643.86|639.86|643.78|639.78|17
1617926010000|2021-04-08 23:53:30|643.83|639.83|643.72|639.72|643.84|639.84|643.7|639.7|23
1617926020000|2021-04-08 23:53:40|643.71|639.71|643.78|639.78|643.8|639.8|643.69|639.69|23
1617926030000|2021-04-08 23:53:50|643.8|639.8|643.82|639.82|643.83|639.83|643.76|639.76|15
1617926040000|2021-04-08 23:54:00|643.83|639.83|644.02|640.02|644.06|640.06|643.82|639.82|22
1617926050000|2021-04-08 23:54:10|644.01|640.01|643.92|639.92|644.04|640.04|643.91|639.91|10
1617926060000|2021-04-08 23:54:20|643.91|639.91|643.94|639.94|643.94|639.94|643.88|639.88|12
1617926070000|2021-04-08 23:54:30|643.93|639.93|644|640|644.02|640.02|643.92|639.92|13
1617926080000|2021-04-08 23:54:40|643.99|639.99|644.31|640.31|644.31|640.31|643.97|639.97|27
1617926090000|2021-04-08 23:54:50|644.36|640.36|644.25|640.25|644.51|640.51|644.25|640.25|31
1617926100000|2021-04-08 23:55:00|644.24|640.24|644.39|640.39|644.39|640.39|644.24|640.24|24
1617926110000|2021-04-08 23:55:10|644.37|640.37|644.38|640.38|644.4|640.4|644.36|640.36|21
1617926120000|2021-04-08 23:55:20|644.41|640.41|644.2|640.2|644.41|640.41|644.2|640.2|21
1617926130000|2021-04-08 23:55:30|644.23|640.23|644.42|640.42|644.43|640.43|644.13|640.13|30
1617926140000|2021-04-08 23:55:40|644.43|640.43|644.41|640.41|644.51|640.51|644.39|640.39|21
1617926150000|2021-04-08 23:55:50|644.31|640.31|644.19|640.19|644.31|640.31|644.06|640.06|35
1617926160000|2021-04-08 23:56:00|644.2|640.2|643.86|639.86|644.22|640.22|643.85|639.85|30
1617926170000|2021-04-08 23:56:10|643.87|639.87|643.85|639.85|644.03|640.03|643.84|639.84|29
1617926180000|2021-04-08 23:56:20|643.94|639.94|643.95|639.95|644|640|643.88|639.88|25
1617926190000|2021-04-08 23:56:30|643.96|639.96|644.21|640.21|644.21|640.21|643.83|639.83|24
1617926200000|2021-04-08 23:56:40|644.22|640.22|644.1|640.1|644.22|640.22|644.09|640.09|19
1617926210000|2021-04-08 23:56:50|644.09|640.09|644.06|640.06|644.19|640.19|644.01|640.01|20
1617926220000|2021-04-08 23:57:00|644.01|640.01|644.07|640.07|644.08|640.08|644.01|640.01|20
1617926230000|2021-04-08 23:57:10|644.08|640.08|644.06|640.06|644.09|640.09|644.03|640.03|24
1617926240000|2021-04-08 23:57:20|644.08|640.08|644.12|640.12|644.16|640.16|644.08|640.08|20
1617926250000|2021-04-08 23:57:30|644.15|640.15|644.12|640.12|644.16|640.16|643.97|639.97|29
1617926260000|2021-04-08 23:57:40|644.11|640.11|644.12|640.12|644.14|640.14|644.06|640.06|24
1617926270000|2021-04-08 23:57:50|644.14|640.14|644.12|640.12|644.15|640.15|644.07|640.07|23
1617926280000|2021-04-08 23:58:00|644.11|640.11|644.3|640.3|644.33|640.33|644.07|640.07|24
1617926290000|2021-04-08 23:58:10|644.39|640.39|644.56|640.56|644.56|640.56|644.39|640.39|14
1617926300000|2021-04-08 23:58:20|644.55|640.55|645.07|641.07|645.07|641.07|644.55|640.55|24
1617926310000|2021-04-08 23:58:30|645.13|641.13|645.34|641.34|645.34|641.34|645.13|641.13|19
1617926320000|2021-04-08 23:58:40|645.35|641.35|645.28|641.28|645.35|641.35|645.25|641.25|16
1617926330000|2021-04-08 23:58:50|645.27|641.27|645.32|641.32|645.32|641.32|645.27|641.27|16
1617926340000|2021-04-08 23:59:00|645.31|641.31|644.94|640.94|645.32|641.32|644.94|640.94|18
1617926350000|2021-04-08 23:59:10|644.93|640.93|644.95|640.95|644.95|640.95|644.91|640.91|19
1617926360000|2021-04-08 23:59:20|644.97|640.97|644.95|640.95|644.97|640.97|644.92|640.92|18
1617926370000|2021-04-08 23:59:30|644.97|640.97|645.26|641.26|645.38|641.38|644.97|640.97|36
1617926380000|2021-04-08 23:59:40|645.25|641.25|645.42|641.42|645.51|641.51|645.2|641.2|27
1617926390000|2021-04-08 23:59:50|645.38|641.38|645.24|641.24|645.39|641.39|645.18|641.18|22
1617926400000|2021-04-09 00:00:00|645.26|641.26|645.31|641.31|645.37|641.37|645.23|641.23|26
1617926410000|2021-04-09 00:00:10|645.32|641.32|645.8|641.8|645.85|641.85|645.32|641.32|22
1617926420000|2021-04-09 00:00:20|645.79|641.79|645.71|641.71|646.09|642.09|645.55|641.55|27
1617926430000|2021-04-09 00:00:30|645.99|641.99|646.09|642.09|646.1|642.1|645.6|641.6|37
1617926440000|2021-04-09 00:00:40|646.17|642.17|645.99|641.99|646.17|642.17|645.97|641.97|30
1617926450000|2021-04-09 00:00:50|645.94|641.94|645.98|641.98|645.98|641.98|645.69|641.69|30
1617926460000|2021-04-09 00:01:00|646|642|646.58|642.58|646.58|642.58|645.86|641.86|30
1617926470000|2021-04-09 00:01:10|646.56|642.56|646.2|642.2|646.59|642.59|646.05|642.05|32
1617926480000|2021-04-09 00:01:20|646.27|642.27|646.27|642.27|646.27|642.27|646.18|642.18|22
1617926490000|2021-04-09 00:01:30|646.28|642.28|646.28|642.28|646.33|642.33|646.2|642.2|10
1617926500000|2021-04-09 00:01:40|646.21|642.21|646.24|642.24|646.31|642.31|646.2|642.2|22
1617926510000|2021-04-09 00:01:50|646.23|642.23|646.25|642.25|646.42|642.42|646.16|642.16|25
1617926520000|2021-04-09 00:02:00|646.19|642.19|646.62|642.62|646.62|642.62|645.89|641.89|32
1617926530000|2021-04-09 00:02:10|646.64|642.64|646.69|642.69|646.75|642.75|646.61|642.61|24
1617926540000|2021-04-09 00:02:20|646.7|642.7|646.63|642.63|646.75|642.75|646.57|642.57|29
1617926550000|2021-04-09 00:02:30|646.64|642.64|647.21|643.21|647.34|643.34|646.64|642.64|32
1617926560000|2021-04-09 00:02:40|647.2|643.2|647.4|643.4|647.59|643.59|647.2|643.2|33
1617926570000|2021-04-09 00:02:50|647.44|643.44|646.7|642.7|647.45|643.45|646.53|642.53|34
1617926580000|2021-04-09 00:03:00|646.72|642.72|646.26|642.26|646.84|642.84|646.26|642.26|33
1617926590000|2021-04-09 00:03:10|646.25|642.25|646.34|642.34|646.46|642.46|646.13|642.13|34
1617926600000|2021-04-09 00:03:20|646.37|642.37|646.21|642.21|646.78|642.78|646.17|642.17|37
1617926610000|2021-04-09 00:03:30|646.22|642.22|645.55|641.55|646.27|642.27|645.54|641.54|31
1617926620000|2021-04-09 00:03:40|645.57|641.57|644.58|640.58|645.57|641.57|644.55|640.55|31
1617926630000|2021-04-09 00:03:50|644.56|640.56|644.4|640.4|644.58|640.58|644.26|640.26|26
1617926640000|2021-04-09 00:04:00|644.38|640.38|644.67|640.67|644.67|640.67|644.31|640.31|21
1617926650000|2021-04-09 00:04:10|644.65|640.65|644.67|640.67|644.91|640.91|644.65|640.65|30
1617926660000|2021-04-09 00:04:20|644.66|640.66|644.76|640.76|644.76|640.76|644.51|640.51|27
1617926670000|2021-04-09 00:04:30|644.84|640.84|644.21|640.21|644.84|640.84|644.21|640.21|30
1617926680000|2021-04-09 00:04:40|644.19|640.19|644.01|640.01|644.24|640.24|643.97|639.97|27
1617926690000|2021-04-09 00:04:50|644.04|640.04|643.24|639.24|644.04|640.04|643.18|639.18|24
1617926700000|2021-04-09 00:05:00|643.25|639.25|642.56|638.56|643.26|639.26|642.24|638.24|28
1617926710000|2021-04-09 00:05:10|642.32|638.32|642.84|638.84|642.84|638.84|642.32|638.32|29
1617926720000|2021-04-09 00:05:20|642.83|638.83|642.78|638.78|643.16|639.16|642.77|638.77|34
1617926730000|2021-04-09 00:05:30|642.8|638.8|643.19|639.19|643.19|639.19|642.8|638.8|26
1617926740000|2021-04-09 00:05:40|643.2|639.2|643.74|639.74|644.03|640.03|643.18|639.18|30
1617926750000|2021-04-09 00:05:50|643.73|639.73|644.04|640.04|644.08|640.08|643.35|639.35|32
1617926760000|2021-04-09 00:06:00|644.05|640.05|644.76|640.76|644.76|640.76|644.05|640.05|26
1617926770000|2021-04-09 00:06:10|644.75|640.75|644.72|640.72|644.83|640.83|644.62|640.62|22
1617926780000|2021-04-09 00:06:20|644.71|640.71|644.73|640.73|644.83|640.83|644.51|640.51|28
1617926790000|2021-04-09 00:06:30|644.71|640.71|644.75|640.75|644.92|640.92|644.44|640.44|31
1617926800000|2021-04-09 00:06:40|644.76|640.76|645.53|641.53|645.53|641.53|644.75|640.75|32
1617926810000|2021-04-09 00:06:50|645.5|641.5|646.33|642.33|646.33|642.33|645.5|641.5|32
1617926820000|2021-04-09 00:07:00|646.45|642.45|647.04|643.04|647.23|643.23|646.45|642.45|31
1617926830000|2021-04-09 00:07:10|647.06|643.06|647.41|643.41|647.87|643.87|647.03|643.03|37
1617926840000|2021-04-09 00:07:20|647.48|643.48|647.42|643.42|647.7|643.7|647.34|643.34|37
1617926850000|2021-04-09 00:07:30|647.44|643.44|646.66|642.66|647.46|643.46|646.6|642.6|30
1617926860000|2021-04-09 00:07:40|646.65|642.65|646.72|642.72|646.77|642.77|646.57|642.57|24
1617926870000|2021-04-09 00:07:50|646.73|642.73|646.88|642.88|646.95|642.95|646.66|642.66|32
1617926880000|2021-04-09 00:08:00|646.89|642.89|646.61|642.61|646.93|642.93|646.59|642.59|33
1617926890000|2021-04-09 00:08:10|646.6|642.6|646.62|642.62|646.73|642.73|646.58|642.58|28
1617926900000|2021-04-09 00:08:20|646.57|642.57|646.06|642.06|646.57|642.57|646.06|642.06|24
1617926910000|2021-04-09 00:08:30|646.02|642.02|645.76|641.76|646.02|642.02|645.72|641.72|28
1617926920000|2021-04-09 00:08:40|645.75|641.75|645.58|641.58|645.75|641.75|645.51|641.51|31
1617926930000|2021-04-09 00:08:50|645.57|641.57|645.8|641.8|645.8|641.8|645.55|641.55|25
1617926940000|2021-04-09 00:09:00|645.72|641.72|646.11|642.11|646.11|642.11|645.64|641.64|31
1617926950000|2021-04-09 00:09:10|646.12|642.12|646.26|642.26|646.26|642.26|646.1|642.1|22
1617926960000|2021-04-09 00:09:20|646.25|642.25|647.15|643.15|647.19|643.19|646.17|642.17|26
1617926970000|2021-04-09 00:09:30|647.16|643.16|647.43|643.43|647.45|643.45|647.1|643.1|18
1617926980000|2021-04-09 00:09:40|647.39|643.39|647.67|643.67|647.67|643.67|647.38|643.38|22
1617926990000|2021-04-09 00:09:50|647.66|643.66|647.93|643.93|648.03|644.03|647.64|643.64|28
1617927000000|2021-04-09 00:10:00|648.01|644.01|648.27|644.27|648.27|644.27|647.99|643.99|18
1617927010000|2021-04-09 00:10:10|648.26|644.26|648.27|644.27|648.5|644.5|648.19|644.19|25
1617927020000|2021-04-09 00:10:20|648.28|644.28|648.18|644.18|648.28|644.28|648.09|644.09|30
1617927030000|2021-04-09 00:10:30|648.17|644.17|648.29|644.29|648.31|644.31|648.17|644.17|19
1617927040000|2021-04-09 00:10:40|648.45|644.45|648.71|644.71|648.71|644.71|648.41|644.41|28
1617927050000|2021-04-09 00:10:50|648.72|644.72|648.91|644.91|648.98|644.98|648.7|644.7|28
1617927060000|2021-04-09 00:11:00|648.92|644.92|649.01|645.01|649.03|645.03|648.82|644.82|30
1617927070000|2021-04-09 00:11:10|648.99|644.99|649.06|645.06|649.14|645.14|648.81|644.81|31
1617927080000|2021-04-09 00:11:20|649.05|645.05|649.24|645.24|649.25|645.25|648.91|644.91|35
1617927090000|2021-04-09 00:11:30|649.2|645.2|649.3|645.3|649.3|645.3|649.14|645.14|23
1617927100000|2021-04-09 00:11:40|649.32|645.32|649.4|645.4|649.71|645.71|649.27|645.27|21
1617927110000|2021-04-09 00:11:50|649.39|645.39|649.63|645.63|649.64|645.64|649.35|645.35|25
1617927120000|2021-04-09 00:12:00|649.61|645.61|649.7|645.7|649.7|645.7|649.61|645.61|16
1617927130000|2021-04-09 00:12:10|649.72|645.72|649.76|645.76|649.78|645.78|649.66|645.66|20
1617927140000|2021-04-09 00:12:20|649.74|645.74|650.02|646.02|650.02|646.02|649.59|645.59|25
1617927150000|2021-04-09 00:12:30|650.07|646.07|650.05|646.05|650.11|646.11|649.81|645.81|24
1617927160000|2021-04-09 00:12:40|650.01|646.01|650.26|646.26|650.4|646.4|649.96|645.96|26
1617927170000|2021-04-09 00:12:50|650.28|646.28|649.92|645.92|650.3|646.3|649.84|645.84|25
1617927180000|2021-04-09 00:13:00|649.91|645.91|649.69|645.69|649.91|645.91|649.67|645.67|16
1617927190000|2021-04-09 00:13:10|649.72|645.72|649.65|645.65|649.73|645.73|649.23|645.23|29
1617927200000|2021-04-09 00:13:20|649.61|645.61|649.71|645.71|649.74|645.74|649.41|645.41|25
1617927210000|2021-04-09 00:13:30|649.7|645.7|649.23|645.23|649.72|645.72|649.06|645.06|24
1617927220000|2021-04-09 00:13:40|649.19|645.19|649.33|645.33|649.47|645.47|649.15|645.15|36
1617927230000|2021-04-09 00:13:50|649.27|645.27|648.59|644.59|649.27|645.27|648.58|644.58|25
1617927240000|2021-04-09 00:14:00|648.57|644.57|648.48|644.48|648.68|644.68|648.23|644.23|34
1617927250000|2021-04-09 00:14:10|648.47|644.47|648.52|644.52|648.52|644.52|648.38|644.38|20
1617927260000|2021-04-09 00:14:20|648.67|644.67|649.27|645.27|649.3|645.3|648.67|644.67|29
1617927270000|2021-04-09 00:14:30|649.17|645.17|649.2|645.2|649.29|645.29|649.17|645.17|21
1617927280000|2021-04-09 00:14:40|649.27|645.27|649.2|645.2|649.36|645.36|649.2|645.2|23
1617927290000|2021-04-09 00:14:50|649.25|645.25|649.3|645.3|649.3|645.3|649.2|645.2|20
1617927300000|2021-04-09 00:15:00|649.31|645.31|649.33|645.33|649.41|645.41|648.9|644.9|28
1617927310000|2021-04-09 00:15:10|649.32|645.32|648.48|644.48|649.34|645.34|648.48|644.48|33
1617927320000|2021-04-09 00:15:20|648.49|644.49|648.53|644.53|648.55|644.55|648.25|644.25|27
1617927330000|2021-04-09 00:15:30|648.55|644.55|649.14|645.14|649.14|645.14|648.55|644.55|19
1617927340000|2021-04-09 00:15:40|649.21|645.21|649.16|645.16|649.21|645.21|649.09|645.09|13
1617927350000|2021-04-09 00:15:50|649.17|645.17|648.85|644.85|649.26|645.26|648.82|644.82|20
1617927360000|2021-04-09 00:16:00|648.87|644.87|648.88|644.88|649.23|645.23|648.77|644.77|28
1617927370000|2021-04-09 00:16:10|648.8|644.8|649.11|645.11|649.13|645.13|648.77|644.77|20
1617927380000|2021-04-09 00:16:20|649.1|645.1|648.97|644.97|649.1|645.1|648.88|644.88|16
1617927390000|2021-04-09 00:16:30|648.98|644.98|649.38|645.38|649.43|645.43|648.98|644.98|16
1617927400000|2021-04-09 00:16:40|649.35|645.35|649.47|645.47|649.47|645.47|649.19|645.19|27
1617927410000|2021-04-09 00:16:50|649.46|645.46|649.47|645.47|649.48|645.48|649.31|645.31|24
1617927420000|2021-04-09 00:17:00|649.5|645.5|649.4|645.4|649.61|645.61|649.32|645.32|26
1617927430000|2021-04-09 00:17:10|649.39|645.39|649.49|645.49|649.51|645.51|649.35|645.35|25
1617927440000|2021-04-09 00:17:20|649.48|645.48|649.51|645.51|649.58|645.58|649.37|645.37|24
1617927450000|2021-04-09 00:17:30|649.45|645.45|649.25|645.25|649.48|645.48|649.25|645.25|20
1617927460000|2021-04-09 00:17:40|649.24|645.24|649.19|645.19|649.25|645.25|649.19|645.19|9
1617927470000|2021-04-09 00:17:50|649.22|645.22|648.86|644.86|649.27|645.27|648.78|644.78|27
1617927480000|2021-04-09 00:18:00|648.87|644.87|648.46|644.46|648.88|644.88|648.35|644.35|29
1617927490000|2021-04-09 00:18:10|648.45|644.45|648.25|644.25|648.58|644.58|648.22|644.22|21
1617927500000|2021-04-09 00:18:20|648.21|644.21|647.96|643.96|648.21|644.21|647.8|643.8|25
1617927510000|2021-04-09 00:18:30|647.97|643.97|648.18|644.18|648.45|644.45|647.9|643.9|33
1617927520000|2021-04-09 00:18:40|648.17|644.17|648.56|644.56|648.56|644.56|648.12|644.12|29
1617927530000|2021-04-09 00:18:50|648.35|644.35|648.7|644.7|648.79|644.79|648.28|644.28|24
1617927540000|2021-04-09 00:19:00|648.73|644.73|648.78|644.78|648.99|644.99|648.53|644.53|26
1617927550000|2021-04-09 00:19:10|649.04|645.04|649.09|645.09|649.09|645.09|649.03|645.03|10
1617927560000|2021-04-09 00:19:20|649.1|645.1|650.36|646.36|650.37|646.37|648.92|644.92|12
1617927570000|2021-04-09 00:19:30|650.39|646.39|650.38|646.38|650.41|646.41|650.26|646.26|26
1617927580000|2021-04-09 00:19:40|650.44|646.44|650.45|646.45|650.45|646.45|649.98|645.98|32
1617927590000|2021-04-09 00:19:50|650.44|646.44|650.81|646.81|650.81|646.81|650.43|646.43|28
1617927600000|2021-04-09 00:20:00|650.8|646.8|650.35|646.35|650.8|646.8|650.33|646.33|24
1617927610000|2021-04-09 00:20:10|650.34|646.34|650|646|650.49|646.49|649.9|645.9|31
1617927620000|2021-04-09 00:20:20|649.98|645.98|649.73|645.73|649.98|645.98|649.71|645.71|21
1617927630000|2021-04-09 00:20:30|649.7|645.7|650.42|646.42|650.48|646.48|649.69|645.69|20
1617927640000|2021-04-09 00:20:40|650.32|646.32|650.52|646.52|650.56|646.56|650.32|646.32|16
1617927650000|2021-04-09 00:20:50|650.51|646.51|650.51|646.51|650.88|646.88|650.39|646.39|29
1617927660000|2021-04-09 00:21:00|650.48|646.48|650.55|646.55|650.57|646.57|650.46|646.46|32
1617927670000|2021-04-09 00:21:10|650.52|646.52|650.5|646.5|650.58|646.58|650.24|646.24|30
1617927680000|2021-04-09 00:21:20|650.56|646.56|650.75|646.75|650.84|646.84|650.56|646.56|32
1617927690000|2021-04-09 00:21:30|650.65|646.65|650.78|646.78|650.84|646.84|650.65|646.65|26
1617927700000|2021-04-09 00:21:40|650.79|646.79|650.71|646.71|650.79|646.79|650.43|646.43|33
1617927710000|2021-04-09 00:21:50|650.6|646.6|650.62|646.62|650.69|646.69|650.56|646.56|16
1617927720000|2021-04-09 00:22:00|650.63|646.63|650.72|646.72|650.73|646.73|650.53|646.53|29
1617927730000|2021-04-09 00:22:10|650.71|646.71|650.7|646.7|650.73|646.73|650.66|646.66|19
1617927740000|2021-04-09 00:22:20|650.78|646.78|650.77|646.77|650.8|646.8|650.76|646.76|19
1617927750000|2021-04-09 00:22:30|650.78|646.78|650.82|646.82|650.83|646.83|650.75|646.75|7
1617927760000|2021-04-09 00:22:40|650.83|646.83|650.83|646.83|650.87|646.87|650.78|646.78|28
1617927770000|2021-04-09 00:22:50|650.8|646.8|650.57|646.57|650.8|646.8|650.49|646.49|27
1617927780000|2021-04-09 00:23:00|650.56|646.56|650.46|646.46|650.58|646.58|650.4|646.4|29
1617927790000|2021-04-09 00:23:10|650.43|646.43|649.8|645.8|650.43|646.43|649.8|645.8|33
1617927800000|2021-04-09 00:23:20|649.81|645.81|649.66|645.66|649.92|645.92|649.66|645.66|25
1617927810000|2021-04-09 00:23:30|649.62|645.62|648.94|644.94|649.62|645.62|648.94|644.94|24
1617927820000|2021-04-09 00:23:40|648.93|644.93|648.84|644.84|648.97|644.97|648.82|644.82|19
1617927830000|2021-04-09 00:23:50|648.83|644.83|648.72|644.72|649.05|645.05|648.5|644.5|29
1617927840000|2021-04-09 00:24:00|648.73|644.73|648.45|644.45|648.84|644.84|648.45|644.45|17
1617927850000|2021-04-09 00:24:10|648.44|644.44|649.09|645.09|649.09|645.09|648.44|644.44|22
1617927860000|2021-04-09 00:24:20|649.04|645.04|648.46|644.46|649.37|645.37|648.36|644.36|33
1617927870000|2021-04-09 00:24:30|648.48|644.48|648.58|644.58|648.89|644.89|648.44|644.44|25
1617927880000|2021-04-09 00:24:40|648.56|644.56|648.43|644.43|648.59|644.59|648.34|644.34|22
1617927890000|2021-04-09 00:24:50|648.44|644.44|648.7|644.7|649.02|645.02|648.44|644.44|34
1617927900000|2021-04-09 00:25:00|648.71|644.71|648.66|644.66|648.74|644.74|648.45|644.45|33
1617927910000|2021-04-09 00:25:10|648.7|644.7|648.74|644.74|648.81|644.81|648.7|644.7|26
1617927920000|2021-04-09 00:25:20|648.73|644.73|648.62|644.62|648.74|644.74|648.6|644.6|23
1617927930000|2021-04-09 00:25:30|648.63|644.63|648.8|644.8|648.8|644.8|648.45|644.45|24
1617927940000|2021-04-09 00:25:40|648.84|644.84|649.25|645.25|649.57|645.57|648.84|644.84|29
1617927950000|2021-04-09 00:25:50|649.22|645.22|649.02|645.02|649.26|645.26|649.02|645.02|24
1617927960000|2021-04-09 00:26:00|649.01|645.01|649.45|645.45|649.46|645.46|648.74|644.74|27
1617927970000|2021-04-09 00:26:10|649.44|645.44|649.96|645.96|650.02|646.02|649.44|645.44|28
1617927980000|2021-04-09 00:26:20|650.01|646.01|649.77|645.77|650.05|646.05|649.76|645.76|28
1617927990000|2021-04-09 00:26:30|649.8|645.8|650.37|646.37|650.37|646.37|649.8|645.8|33
1617928000000|2021-04-09 00:26:40|650.36|646.36|650.15|646.15|650.42|646.42|650.12|646.12|22
1617928010000|2021-04-09 00:26:50|650.2|646.2|650.14|646.14|650.4|646.4|650.01|646.01|32
1617928020000|2021-04-09 00:27:00|650.11|646.11|649.87|645.87|650.28|646.28|649.8|645.8|26
1617928030000|2021-04-09 00:27:10|649.83|645.83|649.4|645.4|649.89|645.89|649.33|645.33|21
1617928040000|2021-04-09 00:27:20|649.34|645.34|649.64|645.64|649.64|645.64|649.21|645.21|26
1617928050000|2021-04-09 00:27:30|649.63|645.63|649.28|645.28|649.64|645.64|649.2|645.2|34
1617928060000|2021-04-09 00:27:40|649.29|645.29|649.32|645.32|649.44|645.44|649.23|645.23|31
1617928070000|2021-04-09 00:27:50|649.33|645.33|649.36|645.36|649.41|645.41|649.3|645.3|30
1617928080000|2021-04-09 00:28:00|649.33|645.33|649.16|645.16|649.43|645.43|649.16|645.16|26
1617928090000|2021-04-09 00:28:10|649.28|645.28|648.85|644.85|649.29|645.29|648.83|644.83|27
1617928100000|2021-04-09 00:28:20|648.84|644.84|649.1|645.1|649.1|645.1|648.84|644.84|26
1617928110000|2021-04-09 00:28:30|649.07|645.07|649.55|645.55|649.58|645.58|649.06|645.06|25
1617928120000|2021-04-09 00:28:40|649.49|645.49|649.42|645.42|649.5|645.5|649.27|645.27|30
1617928130000|2021-04-09 00:28:50|649.49|645.49|649.3|645.3|649.51|645.51|649.29|645.29|24
1617928140000|2021-04-09 00:29:00|649.32|645.32|649.27|645.27|649.44|645.44|649.21|645.21|22
1617928150000|2021-04-09 00:29:10|649.26|645.26|649.08|645.08|649.29|645.29|649.05|645.05|30
1617928160000|2021-04-09 00:29:20|649.07|645.07|649.01|645.01|649.12|645.12|648.99|644.99|19
1617928170000|2021-04-09 00:29:30|649.02|645.02|648.86|644.86|649.02|645.02|648.85|644.85|24
1617928180000|2021-04-09 00:29:40|648.87|644.87|649.06|645.06|649.08|645.08|648.83|644.83|24
1617928190000|2021-04-09 00:29:50|649.09|645.09|649.19|645.19|649.2|645.2|649.06|645.06|19
1617928200000|2021-04-09 00:30:00|649.2|645.2|649.2|645.2|649.26|645.26|649.14|645.14|17
1617928210000|2021-04-09 00:30:10|649.19|645.19|649.46|645.46|649.46|645.46|649.16|645.16|20
1617928220000|2021-04-09 00:30:20|649.43|645.43|649.41|645.41|649.46|645.46|649.39|645.39|15
1617928230000|2021-04-09 00:30:30|649.39|645.39|649.21|645.21|649.42|645.42|649.21|645.21|20
1617928240000|2021-04-09 00:30:40|649.23|645.23|649.28|645.28|649.28|645.28|649.21|645.21|15
1617928250000|2021-04-09 00:30:50|649.32|645.32|649.29|645.29|649.39|645.39|649.19|645.19|19
1617928260000|2021-04-09 00:31:00|649.31|645.31|649.37|645.37|649.37|645.37|649.26|645.26|26
1617928270000|2021-04-09 00:31:10|649.32|645.32|648.74|644.74|649.32|645.32|648.74|644.74|31
1617928280000|2021-04-09 00:31:20|648.8|644.8|648.81|644.81|648.89|644.89|648.75|644.75|22
1617928290000|2021-04-09 00:31:30|648.8|644.8|649.04|645.04|649.04|645.04|648.75|644.75|21
1617928300000|2021-04-09 00:31:40|649.06|645.06|649.38|645.38|649.39|645.39|649.06|645.06|28
1617928310000|2021-04-09 00:31:50|649.39|645.39|649.38|645.38|649.42|645.42|649.3|645.3|22
1617928320000|2021-04-09 00:32:00|649.36|645.36|649.96|645.96|649.96|645.96|649.36|645.36|27
1617928330000|2021-04-09 00:32:10|649.97|645.97|650.44|646.44|650.55|646.55|649.97|645.97|35
1617928340000|2021-04-09 00:32:20|650.62|646.62|650.82|646.82|650.82|646.82|650.59|646.59|21
1617928350000|2021-04-09 00:32:30|650.84|646.84|650.95|646.95|650.95|646.95|650.8|646.8|30
1617928360000|2021-04-09 00:32:40|650.93|646.93|650.65|646.65|650.95|646.95|650.65|646.65|18
1617928370000|2021-04-09 00:32:50|650.69|646.69|650.74|646.74|650.77|646.77|650.31|646.31|29
1617928380000|2021-04-09 00:33:00|650.64|646.64|650.67|646.67|650.78|646.78|650.6|646.6|25
1617928390000|2021-04-09 00:33:10|650.66|646.66|650.68|646.68|650.88|646.88|650.63|646.63|22
1617928400000|2021-04-09 00:33:20|650.57|646.57|650.77|646.77|650.8|646.8|650.41|646.41|30
1617928410000|2021-04-09 00:33:30|650.76|646.76|650.79|646.79|650.8|646.8|650.67|646.67|30
1617928420000|2021-04-09 00:33:40|650.76|646.76|650.52|646.52|650.77|646.77|650.4|646.4|30
1617928430000|2021-04-09 00:33:50|650.47|646.47|651|647|651.07|647.07|650.44|646.44|31
1617928440000|2021-04-09 00:34:00|651.05|647.05|650.95|646.95|651.05|647.05|650.9|646.9|23
1617928450000|2021-04-09 00:34:10|650.96|646.96|651.11|647.11|651.12|647.12|650.87|646.87|26
1617928460000|2021-04-09 00:34:20|651.15|647.15|650.85|646.85|651.16|647.16|650.82|646.82|19
1617928470000|2021-04-09 00:34:30|650.87|646.87|651.05|647.05|651.05|647.05|650.7|646.7|26
1617928480000|2021-04-09 00:34:40|651.04|647.04|650.79|646.79|651.07|647.07|650.78|646.78|28
1617928490000|2021-04-09 00:34:50|650.73|646.73|650.81|646.81|650.81|646.81|650.52|646.52|29
1617928500000|2021-04-09 00:35:00|650.83|646.83|650.46|646.46|650.83|646.83|650.41|646.41|31
1617928510000|2021-04-09 00:35:10|650.47|646.47|649.95|645.95|650.51|646.51|649.95|645.95|29
1617928520000|2021-04-09 00:35:20|649.96|645.96|650.09|646.09|650.1|646.1|649.85|645.85|30
1617928530000|2021-04-09 00:35:30|650.07|646.07|650.17|646.17|650.23|646.23|650.07|646.07|29
1617928540000|2021-04-09 00:35:40|650.05|646.05|650.31|646.31|650.42|646.42|650.05|646.05|29
1617928550000|2021-04-09 00:35:50|650.32|646.32|650.39|646.39|650.39|646.39|650.28|646.28|27
1617928560000|2021-04-09 00:36:00|650.35|646.35|650.25|646.25|650.39|646.39|650.25|646.25|29
1617928570000|2021-04-09 00:36:10|650.21|646.21|650.25|646.25|650.26|646.26|650.17|646.17|23
1617928580000|2021-04-09 00:36:20|650.24|646.24|650.35|646.35|650.35|646.35|650.21|646.21|19
1617928590000|2021-04-09 00:36:30|650.33|646.33|650.24|646.24|650.41|646.41|650.18|646.18|19
1617928600000|2021-04-09 00:36:40|650.23|646.23|650.04|646.04|650.23|646.23|649.86|645.86|34
1617928610000|2021-04-09 00:36:50|649.91|645.91|649.96|645.96|650.03|646.03|649.91|645.91|11
1617928620000|2021-04-09 00:37:00|649.84|645.84|649.98|645.98|650.02|646.02|649.84|645.84|23
1617928630000|2021-04-09 00:37:10|650|646|649.76|645.76|650|646|649.76|645.76|28
1617928640000|2021-04-09 00:37:20|649.75|645.75|649.42|645.42|649.75|645.75|649.42|645.42|26
1617928650000|2021-04-09 00:37:30|649.47|645.47|649.41|645.41|649.59|645.59|649.32|645.32|30
1617928660000|2021-04-09 00:37:40|649.47|645.47|649.42|645.42|649.5|645.5|648.95|644.95|25
1617928670000|2021-04-09 00:37:50|649.41|645.41|650.01|646.01|650.01|646.01|649.39|645.39|29
1617928680000|2021-04-09 00:38:00|649.98|645.98|649.93|645.93|650.01|646.01|649.84|645.84|25
1617928690000|2021-04-09 00:38:10|650|646|650.05|646.05|650.11|646.11|649.98|645.98|21
1617928700000|2021-04-09 00:38:20|650.03|646.03|649.94|645.94|650.03|646.03|649.9|645.9|15
1617928710000|2021-04-09 00:38:30|649.96|645.96|650.39|646.39|650.39|646.39|649.96|645.96|25
1617928720000|2021-04-09 00:38:40|650.43|646.43|650.86|646.86|650.86|646.86|650.4|646.4|19
1617928730000|2021-04-09 00:38:50|650.87|646.87|650.91|646.91|650.91|646.91|650.58|646.58|21
1617928740000|2021-04-09 00:39:00|650.92|646.92|651.02|647.02|651.03|647.03|650.83|646.83|26
1617928750000|2021-04-09 00:39:10|651|647|650.63|646.63|651.02|647.02|650.61|646.61|22
1617928760000|2021-04-09 00:39:20|650.71|646.71|651.11|647.11|651.11|647.11|650.71|646.71|25
1617928770000|2021-04-09 00:39:30|651.13|647.13|651.2|647.2|651.24|647.24|651.01|647.01|23
1617928780000|2021-04-09 00:39:40|651.03|647.03|650.83|646.83|651.13|647.13|650.83|646.83|30
1617928790000|2021-04-09 00:39:50|650.91|646.91|650.74|646.74|650.94|646.94|650.74|646.74|20
1617928800000|2021-04-09 00:40:00|650.72|646.72|650.91|646.91|650.94|646.94|650.72|646.72|24
1617928810000|2021-04-09 00:40:10|650.92|646.92|650.57|646.57|650.92|646.92|650.56|646.56|23
1617928820000|2021-04-09 00:40:20|650.58|646.58|650.61|646.61|650.61|646.61|650.35|646.35|35
1617928830000|2021-04-09 00:40:30|650.62|646.62|650.36|646.36|650.71|646.71|650.36|646.36|28
1617928840000|2021-04-09 00:40:40|650.38|646.38|650.26|646.26|650.47|646.47|650.23|646.23|28
1617928850000|2021-04-09 00:40:50|650.31|646.31|650.31|646.31|650.37|646.37|650.28|646.28|28
1617928860000|2021-04-09 00:41:00|650.33|646.33|650.87|646.87|650.87|646.87|650.33|646.33|23
1617928870000|2021-04-09 00:41:10|650.88|646.88|651.35|647.35|651.35|647.35|650.88|646.88|30
1617928880000|2021-04-09 00:41:20|651.36|647.36|650.87|646.87|651.36|647.36|650.87|646.87|22
1617928890000|2021-04-09 00:41:30|651|647|651.05|647.05|651.13|647.13|650.9|646.9|20
1617928900000|2021-04-09 00:41:40|651.02|647.02|650.79|646.79|651.2|647.2|650.78|646.78|33
1617928910000|2021-04-09 00:41:50|650.83|646.83|650.71|646.71|650.91|646.91|650.71|646.71|23
1617928920000|2021-04-09 00:42:00|650.66|646.66|650.7|646.7|650.84|646.84|650.55|646.55|26
1617928930000|2021-04-09 00:42:10|650.73|646.73|650.66|646.66|650.83|646.83|650.56|646.56|21
1617928940000|2021-04-09 00:42:20|650.67|646.67|650.7|646.7|650.86|646.86|650.67|646.67|26
1617928950000|2021-04-09 00:42:30|650.72|646.72|650.74|646.74|650.79|646.79|650.7|646.7|25
1617928960000|2021-04-09 00:42:40|650.73|646.73|650.65|646.65|650.78|646.78|650.6|646.6|21
1617928970000|2021-04-09 00:42:50|650.64|646.64|650.59|646.59|650.7|646.7|650.45|646.45|32
1617928980000|2021-04-09 00:43:00|650.6|646.6|650.5|646.5|650.6|646.6|650.43|646.43|24
1617928990000|2021-04-09 00:43:10|650.51|646.51|650.87|646.87|650.87|646.87|650.48|646.48|25
1617929000000|2021-04-09 00:43:20|650.84|646.84|651.12|647.12|651.12|647.12|650.83|646.83|22
1617929010000|2021-04-09 00:43:30|651.13|647.13|651.14|647.14|651.24|647.24|651.11|647.11|19
1617929020000|2021-04-09 00:43:40|651.23|647.23|651.52|647.52|651.54|647.54|651.22|647.22|23
1617929030000|2021-04-09 00:43:50|651.51|647.51|651.53|647.53|651.54|647.54|651.51|647.51|7
1617929040000|2021-04-09 00:44:00|651.52|647.52|651.36|647.36|651.52|647.52|651.24|647.24|16
1617929050000|2021-04-09 00:44:10|651.35|647.35|651.53|647.53|651.53|647.53|651.29|647.29|19
1617929060000|2021-04-09 00:44:20|651.52|647.52|651.08|647.08|651.52|647.52|651.08|647.08|26
1617929070000|2021-04-09 00:44:30|651.06|647.06|650.72|646.72|651.09|647.09|650.67|646.67|33
1617929080000|2021-04-09 00:44:40|650.77|646.77|650.92|646.92|650.93|646.93|650.77|646.77|27
1617929090000|2021-04-09 00:44:50|650.84|646.84|650.6|646.6|650.9|646.9|650.6|646.6|24
1617929100000|2021-04-09 00:45:00|650.61|646.61|650.55|646.55|650.61|646.61|650.55|646.55|22
1617929110000|2021-04-09 00:45:10|650.56|646.56|650.36|646.36|650.57|646.57|650.24|646.24|23
1617929120000|2021-04-09 00:45:20|650.35|646.35|649.97|645.97|650.53|646.53|649.89|645.89|25
1617929130000|2021-04-09 00:45:30|649.98|645.98|650.03|646.03|650.11|646.11|649.9|645.9|25
1617929140000|2021-04-09 00:45:40|650.02|646.02|649.82|645.82|650.26|646.26|649.71|645.71|30
1617929150000|2021-04-09 00:45:50|649.7|645.7|649.83|645.83|650.02|646.02|649.7|645.7|20
1617929160000|2021-04-09 00:46:00|649.8|645.8|649.87|645.87|649.88|645.88|649.76|645.76|7
1617929170000|2021-04-09 00:46:10|649.88|645.88|649.72|645.72|649.88|645.88|649.55|645.55|16
1617929180000|2021-04-09 00:46:20|649.69|645.69|649.77|645.77|649.77|645.77|649.56|645.56|12
1617929190000|2021-04-09 00:46:30|649.78|645.78|649.71|645.71|649.78|645.78|649.71|645.71|6
1617929200000|2021-04-09 00:46:40|649.68|645.68|649.6|645.6|649.7|645.7|649.57|645.57|11
1617929210000|2021-04-09 00:46:50|649.53|645.53|649.5|645.5|649.62|645.62|649.47|645.47|12
1617929220000|2021-04-09 00:47:00|649.46|645.46|649.18|645.18|649.46|645.46|649.18|645.18|9
1617929230000|2021-04-09 00:47:10|649.16|645.16|648.91|644.91|649.16|645.16|648.78|644.78|12
1617929240000|2021-04-09 00:47:20|648.98|644.98|648.85|644.85|648.98|644.98|648.85|644.85|7
1617929250000|2021-04-09 00:47:30|648.73|644.73|648.79|644.79|648.79|644.79|648.7|644.7|8
1617929260000|2021-04-09 00:47:40|648.7|644.7|648.72|644.72|648.81|644.81|648.7|644.7|7
1617929270000|2021-04-09 00:47:50|648.71|644.71|648.71|644.71|648.73|644.73|648.7|644.7|5
1617929280000|2021-04-09 00:48:00|648.73|644.73|648.81|644.81|648.81|644.81|648.73|644.73|4
1617929290000|2021-04-09 00:48:10|648.78|644.78|648.53|644.53|648.78|644.78|648.53|644.53|14
1617929300000|2021-04-09 00:48:20|648.61|644.61|648.73|644.73|648.73|644.73|648.61|644.61|12
1617929310000|2021-04-09 00:48:30|648.71|644.71|648.71|644.71|648.75|644.75|648.71|644.71|10
1617929320000|2021-04-09 00:48:40|648.72|644.72|648.79|644.79|648.79|644.79|648.52|644.52|26
1617929330000|2021-04-09 00:48:50|648.8|644.8|648.79|644.79|648.82|644.82|648.75|644.75|14
1617929340000|2021-04-09 00:49:00|648.78|644.78|648.94|644.94|648.94|644.94|648.78|644.78|7
1617929350000|2021-04-09 00:49:10|648.89|644.89|648.88|644.88|648.89|644.89|648.88|644.88|2
1617929360000|2021-04-09 00:49:20|648.87|644.87|648.88|644.88|648.88|644.88|648.84|644.84|14
1617929370000|2021-04-09 00:49:30|648.87|644.87|648.84|644.84|648.88|644.88|648.82|644.82|11
1617929380000|2021-04-09 00:49:40|648.83|644.83|649.04|645.04|649.04|645.04|648.79|644.79|17
1617929390000|2021-04-09 00:49:50|649.02|645.02|649.04|645.04|649.07|645.07|649.02|645.02|9
1617929400000|2021-04-09 00:50:00|649.03|645.03|649|645|649.03|645.03|649|645|3
1617929410000|2021-04-09 00:50:10|649.01|645.01|648.94|644.94|649.01|645.01|648.92|644.92|9
1617929420000|2021-04-09 00:50:20|648.93|644.93|649.01|645.01|649.01|645.01|648.93|644.93|4
1617929430000|2021-04-09 00:50:30|649|645|649.05|645.05|649.05|645.05|648.97|644.97|7
1617929440000|2021-04-09 00:50:40|649.06|645.06|648.95|644.95|649.06|645.06|648.95|644.95|10
1617929450000|2021-04-09 00:50:50|648.96|644.96|648.93|644.93|648.97|644.97|648.93|644.93|6
1617929460000|2021-04-09 00:51:00|648.92|644.92|648.95|644.95|648.99|644.99|648.92|644.92|7
1617929470000|2021-04-09 00:51:10|648.94|644.94|648.93|644.93|648.94|644.94|648.93|644.93|8
1617929480000|2021-04-09 00:51:20|648.94|644.94|649.29|645.29|649.29|645.29|648.94|644.94|10
1617929490000|2021-04-09 00:51:30|649.33|645.33|649.47|645.47|649.58|645.58|649.33|645.33|11
1617929500000|2021-04-09 00:51:40|649.46|645.46|649.51|645.51|649.51|645.51|649.41|645.41|10
1617929510000|2021-04-09 00:51:50|649.5|645.5|649.41|645.41|649.5|645.5|649.41|645.41|15
1617929520000|2021-04-09 00:52:00|649.45|645.45|649.21|645.21|649.45|645.45|649.2|645.2|16
1617929530000|2021-04-09 00:52:10|649.2|645.2|649.54|645.54|649.54|645.54|649.2|645.2|15
1617929540000|2021-04-09 00:52:20|649.56|645.56|649.41|645.41|649.56|645.56|649.39|645.39|9
1617929550000|2021-04-09 00:52:30|649.39|645.39|649.38|645.38|649.42|645.42|649.35|645.35|12
1617929560000|2021-04-09 00:52:40|649.44|645.44|649.39|645.39|649.44|645.44|649.38|645.38|11
1617929570000|2021-04-09 00:52:50|649.38|645.38|649.25|645.25|649.38|645.38|649.25|645.25|18
1617929580000|2021-04-09 00:53:00|649.2|645.2|649.14|645.14|649.21|645.21|649.14|645.14|4
1617929590000|2021-04-09 00:53:10|649.15|645.15|649.17|645.17|649.17|645.17|649.09|645.09|6
1617929600000|2021-04-09 00:53:20|649.1|645.1|648.88|644.88|649.17|645.17|648.86|644.86|5
1617929610000|2021-04-09 00:53:30|648.87|644.87|648.78|644.78|648.92|644.92|648.78|644.78|9
1617929620000|2021-04-09 00:53:40|648.77|644.77|648.77|644.77|648.77|644.77|648.77|644.77|1
1617929630000|2021-04-09 00:53:50|648.72|644.72|648.68|644.68|648.72|644.72|648.57|644.57|9
1617929640000|2021-04-09 00:54:00|648.67|644.67|648.65|644.65|648.68|644.68|648.64|644.64|7
1617929650000|2021-04-09 00:54:10|648.63|644.63|648.65|644.65|648.68|644.68|648.63|644.63|11
1617929660000|2021-04-09 00:54:20|648.7|644.7|648.78|644.78|648.78|644.78|648.64|644.64|11
1617929670000|2021-04-09 00:54:30|648.77|644.77|648.74|644.74|648.77|644.77|648.71|644.71|22
1617929680000|2021-04-09 00:54:40|648.73|644.73|648.63|644.63|648.79|644.79|648.61|644.61|29
1617929690000|2021-04-09 00:54:50|648.64|644.64|648.66|644.66|648.67|644.67|648.6|644.6|16
1617929700000|2021-04-09 00:55:00|648.64|644.64|648.61|644.61|648.64|644.64|648.59|644.59|10
1617929710000|2021-04-09 00:55:10|648.6|644.6|648.63|644.63|648.63|644.63|648.6|644.6|5
1617929720000|2021-04-09 00:55:20|648.62|644.62|648.53|644.53|648.63|644.63|648.53|644.53|14
1617929730000|2021-04-09 00:55:30|648.51|644.51|648.5|644.5|648.52|644.52|648.43|644.43|19
1617929740000|2021-04-09 00:55:40|648.51|644.51|648.42|644.42|648.51|644.51|648.42|644.42|17
1617929750000|2021-04-09 00:55:50|648.47|644.47|648.45|644.45|648.49|644.49|648.42|644.42|16
1617929760000|2021-04-09 00:56:00|648.49|644.49|648.53|644.53|648.61|644.61|648.42|644.42|19
1617929770000|2021-04-09 00:56:10|648.57|644.57|648.66|644.66|648.67|644.67|648.57|644.57|15
1617929780000|2021-04-09 00:56:20|648.65|644.65|648.63|644.63|648.66|644.66|648.61|644.61|7
1617929790000|2021-04-09 00:56:30|648.62|644.62|648.63|644.63|648.63|644.63|648.59|644.59|13
1617929800000|2021-04-09 00:56:40|648.61|644.61|648.92|644.92|648.94|644.94|648.6|644.6|22
1617929810000|2021-04-09 00:56:50|648.94|644.94|648.72|644.72|649.02|645.02|648.72|644.72|20
1617929820000|2021-04-09 00:57:00|648.81|644.81|648.7|644.7|648.82|644.82|648.7|644.7|24
1617929830000|2021-04-09 00:57:10|648.75|644.75|648.78|644.78|648.82|644.82|648.68|644.68|24
1617929840000|2021-04-09 00:57:20|648.79|644.79|648.62|644.62|648.82|644.82|648.61|644.61|19
1617929850000|2021-04-09 00:57:30|648.61|644.61|648.62|644.62|648.62|644.62|648.61|644.61|8
1617929860000|2021-04-09 00:57:40|648.61|644.61|648.61|644.61|648.62|644.62|648.61|644.61|5
1617929870000|2021-04-09 00:57:50|648.62|644.62|648.56|644.56|648.64|644.64|648.54|644.54|7
1617929880000|2021-04-09 00:58:00|648.55|644.55|648.54|644.54|648.58|644.58|648.5|644.5|16
1617929890000|2021-04-09 00:58:10|648.53|644.53|648.52|644.52|648.53|644.53|648.52|644.52|2
1617929900000|2021-04-09 00:58:20|648.53|644.53|648.84|644.84|648.84|644.84|648.53|644.53|9
1617929910000|2021-04-09 00:58:30|648.83|644.83|648.8|644.8|648.84|644.84|648.77|644.77|11
1617929920000|2021-04-09 00:58:40|648.81|644.81|649.42|645.42|649.42|645.42|648.81|644.81|8
1617929930000|2021-04-09 00:58:50|649.44|645.44|649.27|645.27|649.67|645.67|649.27|645.27|29
1617929940000|2021-04-09 00:59:00|649.28|645.28|649.44|645.44|649.44|645.44|649.17|645.17|26
1617929950000|2021-04-09 00:59:10|649.43|645.43|649.1|645.1|649.43|645.43|649.07|645.07|24
1617929960000|2021-04-09 00:59:20|649|645|649.27|645.27|649.29|645.29|649|645|26
1617929970000|2021-04-09 00:59:30|649.29|645.29|649.1|645.1|649.29|645.29|649.1|645.1|20
1617929980000|2021-04-09 00:59:40|649.11|645.11|649.16|645.16|649.24|645.24|649.05|645.05|23
1617929990000|2021-04-09 00:59:50|649.15|645.15|649.18|645.18|649.26|645.26|649.15|645.15|21
1617930000000|2021-04-09 01:00:00|649.19|645.19|649.52|645.52|649.52|645.52|649.18|645.18|28
1617930010000|2021-04-09 01:00:10|649.53|645.53|649.56|645.56|649.57|645.57|649.52|645.52|11
1617930020000|2021-04-09 01:00:20|649.57|645.57|649.72|645.72|649.72|645.72|649.45|645.45|17
1617930030000|2021-04-09 01:00:30|649.73|645.73|650.37|646.37|650.6|646.6|649.7|645.7|28
1617930040000|2021-04-09 01:00:40|650.38|646.38|650.66|646.66|650.66|646.66|650.35|646.35|19
1617930050000|2021-04-09 01:00:50|650.67|646.67|650.56|646.56|650.7|646.7|650.46|646.46|25
1617930060000|2021-04-09 01:01:00|650.55|646.55|650.68|646.68|650.71|646.71|650.55|646.55|16
1617930070000|2021-04-09 01:01:10|650.73|646.73|650.56|646.56|650.76|646.76|650.56|646.56|16
1617930080000|2021-04-09 01:01:20|650.55|646.55|650.53|646.53|650.59|646.59|650.47|646.47|25
1617930090000|2021-04-09 01:01:30|650.54|646.54|650.57|646.57|650.57|646.57|650.54|646.54|10
1617930100000|2021-04-09 01:01:40|650.56|646.56|650.55|646.55|650.58|646.58|650.53|646.53|10
1617930110000|2021-04-09 01:01:50|650.53|646.53|650.49|646.49|650.54|646.54|650.48|646.48|9
1617930120000|2021-04-09 01:02:00|650.51|646.51|650.53|646.53|650.54|646.54|650.51|646.51|9
1617930130000|2021-04-09 01:02:10|650.57|646.57|650.89|646.89|650.89|646.89|650.57|646.57|15
1617930140000|2021-04-09 01:02:20|650.87|646.87|650.82|646.82|650.88|646.88|650.78|646.78|13
1617930150000|2021-04-09 01:02:30|650.8|646.8|650.8|646.8|650.88|646.88|650.77|646.77|21
1617930160000|2021-04-09 01:02:40|650.81|646.81|650.9|646.9|650.98|646.98|650.78|646.78|20
1617930170000|2021-04-09 01:02:50|650.92|646.92|650.96|646.96|651.01|647.01|650.82|646.82|31
1617930180000|2021-04-09 01:03:00|650.95|646.95|650.97|646.97|650.98|646.98|650.94|646.94|10
1617930190000|2021-04-09 01:03:10|650.95|646.95|650.94|646.94|650.95|646.95|650.91|646.91|9
1617930200000|2021-04-09 01:03:20|650.92|646.92|650.64|646.64|650.94|646.94|650.57|646.57|20
1617930210000|2021-04-09 01:03:30|650.67|646.67|650.58|646.58|650.67|646.67|650.55|646.55|15
1617930220000|2021-04-09 01:03:40|650.72|646.72|650.59|646.59|650.72|646.72|650.58|646.58|17
1617930230000|2021-04-09 01:03:50|650.6|646.6|650.45|646.45|650.64|646.64|650.4|646.4|17
1617930240000|2021-04-09 01:04:00|650.49|646.49|650.22|646.22|650.55|646.55|650.22|646.22|12
1617930250000|2021-04-09 01:04:10|650.13|646.13|649.74|645.74|650.13|646.13|649.68|645.68|26
1617930260000|2021-04-09 01:04:20|649.75|645.75|649.48|645.48|649.75|645.75|649.48|645.48|7
1617930270000|2021-04-09 01:04:30|649.51|645.51|649.36|645.36|649.65|645.65|649.28|645.28|12
1617930280000|2021-04-09 01:04:40|649.2|645.2|649.19|645.19|649.37|645.37|649.04|645.04|23
1617930290000|2021-04-09 01:04:50|649.18|645.18|648.98|644.98|649.27|645.27|648.95|644.95|23
1617930300000|2021-04-09 01:05:00|648.92|644.92|649.68|645.68|649.68|645.68|648.87|644.87|25
1617930310000|2021-04-09 01:05:10|649.65|645.65|649.64|645.64|649.69|645.69|649.5|645.5|18
1617930320000|2021-04-09 01:05:20|649.65|645.65|649.7|645.7|649.72|645.72|649.65|645.65|14
1617930330000|2021-04-09 01:05:30|649.71|645.71|649.85|645.85|649.85|645.85|649.47|645.47|20
1617930340000|2021-04-09 01:05:40|649.87|645.87|650.06|646.06|650.11|646.11|649.87|645.87|19
1617930350000|2021-04-09 01:05:50|650.03|646.03|649.9|645.9|650.03|646.03|649.9|645.9|18
1617930360000|2021-04-09 01:06:00|649.88|645.88|649.75|645.75|649.92|645.92|649.75|645.75|15
1617930370000|2021-04-09 01:06:10|649.73|645.73|649.38|645.38|649.73|645.73|649.38|645.38|26
1617930380000|2021-04-09 01:06:20|649.36|645.36|649.31|645.31|649.38|645.38|649.3|645.3|15
1617930390000|2021-04-09 01:06:30|649.28|645.28|648.77|644.77|649.28|645.28|648.75|644.75|28
1617930400000|2021-04-09 01:06:40|648.76|644.76|648.68|644.68|648.8|644.8|648.66|644.66|24
1617930410000|2021-04-09 01:06:50|648.65|644.65|648.61|644.61|648.72|644.72|648.61|644.61|12
1617930420000|2021-04-09 01:07:00|648.63|644.63|648.61|644.61|648.64|644.64|648.5|644.5|15
1617930430000|2021-04-09 01:07:10|648.6|644.6|648.01|644.01|648.6|644.6|647.94|643.94|30
1617930440000|2021-04-09 01:07:20|648.07|644.07|647.74|643.74|648.44|644.44|647.74|643.74|20
1617930450000|2021-04-09 01:07:30|647.8|643.8|647.71|643.71|647.8|643.8|647.5|643.5|27
1617930460000|2021-04-09 01:07:40|647.7|643.7|647.6|643.6|647.71|643.71|647.57|643.57|21
1617930470000|2021-04-09 01:07:50|647.61|643.61|647.5|643.5|647.63|643.63|647.47|643.47|20
1617930480000|2021-04-09 01:08:00|647.49|643.49|647.41|643.41|647.56|643.56|647.4|643.4|23
1617930490000|2021-04-09 01:08:10|647.4|643.4|647.5|643.5|647.5|643.5|647.4|643.4|17
1617930500000|2021-04-09 01:08:20|647.49|643.49|647.37|643.37|647.5|643.5|647.37|643.37|22
1617930510000|2021-04-09 01:08:30|647.36|643.36|647.57|643.57|647.62|643.62|647.36|643.36|23
1617930520000|2021-04-09 01:08:40|647.58|643.58|647.66|643.66|647.67|643.67|647.55|643.55|26
1617930530000|2021-04-09 01:08:50|647.69|643.69|647.84|643.84|647.91|643.91|647.67|643.67|21
1617930540000|2021-04-09 01:09:00|647.86|643.86|647.99|643.99|647.99|643.99|647.85|643.85|24
1617930550000|2021-04-09 01:09:10|648.01|644.01|647.98|643.98|648.14|644.14|647.95|643.95|31
1617930560000|2021-04-09 01:09:20|647.99|643.99|647.97|643.97|648.07|644.07|647.96|643.96|34
1617930570000|2021-04-09 01:09:30|647.96|643.96|648|644|648.06|644.06|647.95|643.95|30
1617930580000|2021-04-09 01:09:40|647.96|643.96|648.1|644.1|648.1|644.1|647.96|643.96|24
1617930590000|2021-04-09 01:09:50|648.13|644.13|648.38|644.38|648.43|644.43|648.06|644.06|19
1617930600000|2021-04-09 01:10:00|648.34|644.34|648.28|644.28|648.38|644.38|648.28|644.28|20
1617930610000|2021-04-09 01:10:10|648.27|644.27|648.38|644.38|648.39|644.39|648.26|644.26|10
1617930620000|2021-04-09 01:10:20|648.36|644.36|648.11|644.11|648.41|644.41|648.11|644.11|21
1617930630000|2021-04-09 01:10:30|648.02|644.02|647.96|643.96|648.02|644.02|647.94|643.94|7
1617930640000|2021-04-09 01:10:40|647.95|643.95|647.95|643.95|647.96|643.96|647.95|643.95|3
1617930650000|2021-04-09 01:10:50|647.96|643.96|647.98|643.98|647.98|643.98|647.95|643.95|8
1617930660000|2021-04-09 01:11:00|647.99|643.99|647.98|643.98|648.01|644.01|647.98|643.98|5
1617930670000|2021-04-09 01:11:10|647.99|643.99|647.91|643.91|647.99|643.99|647.91|643.91|12
1617930680000|2021-04-09 01:11:20|647.93|643.93|647.68|643.68|647.95|643.95|647.68|643.68|10
1617930690000|2021-04-09 01:11:30|647.69|643.69|647.63|643.63|647.69|643.69|647.36|643.36|23
1617930700000|2021-04-09 01:11:40|647.62|643.62|647.55|643.55|647.65|643.65|647.53|643.53|18
1617930710000|2021-04-09 01:11:50|647.54|643.54|647.63|643.63|647.7|643.7|647.5|643.5|22
1617930720000|2021-04-09 01:12:00|647.64|643.64|647.56|643.56|647.73|643.73|647.56|643.56|26
1617930730000|2021-04-09 01:12:10|647.55|643.55|647.62|643.62|647.62|643.62|647.51|643.51|27
1617930740000|2021-04-09 01:12:20|647.58|643.58|647.54|643.54|647.59|643.59|647.5|643.5|11
1617930750000|2021-04-09 01:12:30|647.57|643.57|647.49|643.49|647.57|643.57|647.45|643.45|20
1617930760000|2021-04-09 01:12:40|647.48|643.48|647.45|643.45|647.48|643.48|647.43|643.43|8
1617930770000|2021-04-09 01:12:50|647.46|643.46|647.27|643.27|647.52|643.52|647.25|643.25|13
1617930780000|2021-04-09 01:13:00|647.26|643.26|647.27|643.27|647.27|643.27|647.26|643.26|2
1617930790000|2021-04-09 01:13:10|647.26|643.26|647.16|643.16|647.27|643.27|647.07|643.07|12
1617930800000|2021-04-09 01:13:20|647.08|643.08|646.95|642.95|647.1|643.1|646.95|642.95|18
1617930810000|2021-04-09 01:13:30|646.96|642.96|646.99|642.99|647.04|643.04|646.8|642.8|22
1617930820000|2021-04-09 01:13:40|647.17|643.17|647.03|643.03|647.27|643.27|646.94|642.94|26
1617930830000|2021-04-09 01:13:50|647.02|643.02|647.03|643.03|647.14|643.14|646.95|642.95|24
1617930840000|2021-04-09 01:14:00|647.02|643.02|646.95|642.95|647.12|643.12|646.95|642.95|15
1617930850000|2021-04-09 01:14:10|646.98|642.98|647.48|643.48|647.49|643.49|646.95|642.95|24
1617930860000|2021-04-09 01:14:20|647.46|643.46|647.45|643.45|647.47|643.47|647.43|643.43|15
1617930870000|2021-04-09 01:14:30|647.47|643.47|647.06|643.06|647.47|643.47|646.82|642.82|21
1617930880000|2021-04-09 01:14:40|647.05|643.05|647.03|643.03|647.18|643.18|646.99|642.99|15
1617930890000|2021-04-09 01:14:50|647.05|643.05|647.29|643.29|647.29|643.29|647.02|643.02|21
1617930900000|2021-04-09 01:15:00|647.28|643.28|647.19|643.19|647.29|643.29|647.14|643.14|26
1617930910000|2021-04-09 01:15:10|647.18|643.18|647.19|643.19|647.2|643.2|647.14|643.14|13
1617930920000|2021-04-09 01:15:20|647.14|643.14|647.14|643.14|647.2|643.2|647.11|643.11|26
1617930930000|2021-04-09 01:15:30|647.13|643.13|647.11|643.11|647.14|643.14|647.11|643.11|15
1617930940000|2021-04-09 01:15:40|647.12|643.12|647.22|643.22|647.22|643.22|647.12|643.12|15
1617930950000|2021-04-09 01:15:50|647.2|643.2|647.74|643.74|647.74|643.74|647.15|643.15|29
1617930960000|2021-04-09 01:16:00|647.75|643.75|647.7|643.7|647.81|643.81|647.67|643.67|23
1617930970000|2021-04-09 01:16:10|647.73|643.73|647.77|643.77|647.78|643.78|647.72|643.72|31
1617930980000|2021-04-09 01:16:20|647.78|643.78|647.89|643.89|647.9|643.9|647.78|643.78|15
1617930990000|2021-04-09 01:16:30|647.93|643.93|647.82|643.82|647.93|643.93|647.81|643.81|20
1617931000000|2021-04-09 01:16:40|647.81|643.81|647.46|643.46|647.81|643.81|647.39|643.39|30
1617931010000|2021-04-09 01:16:50|647.45|643.45|647.58|643.58|647.61|643.61|647.45|643.45|19
1617931020000|2021-04-09 01:17:00|647.57|643.57|647.33|643.33|647.57|643.57|647.33|643.33|16
1617931030000|2021-04-09 01:17:10|647.38|643.38|647.23|643.23|647.38|643.38|647.23|643.23|18
1617931040000|2021-04-09 01:17:20|647.27|643.27|647.16|643.16|647.27|643.27|647.16|643.16|16
1617931050000|2021-04-09 01:17:30|647.18|643.18|647.2|643.2|647.34|643.34|647.18|643.18|25
1617931060000|2021-04-09 01:17:40|647.18|643.18|647.11|643.11|647.18|643.18|647.11|643.11|16
1617931070000|2021-04-09 01:17:50|647.13|643.13|646.7|642.7|647.13|643.13|646.68|642.68|13
1617931080000|2021-04-09 01:18:00|646.63|642.63|646.8|642.8|646.8|642.8|646.52|642.52|22
1617931090000|2021-04-09 01:18:10|646.76|642.76|646.86|642.86|646.92|642.92|646.76|642.76|31
1617931100000|2021-04-09 01:18:20|646.85|642.85|646.55|642.55|646.86|642.86|646.54|642.54|25
1617931110000|2021-04-09 01:18:30|646.65|642.65|646.3|642.3|646.65|642.65|646.24|642.24|27
1617931120000|2021-04-09 01:18:40|646.36|642.36|646.26|642.26|646.45|642.45|646.26|642.26|20
1617931130000|2021-04-09 01:18:50|646.27|642.27|646.13|642.13|646.28|642.28|646.12|642.12|6
1617931140000|2021-04-09 01:19:00|646.12|642.12|645.97|641.97|646.15|642.15|645.97|641.97|10
1617931150000|2021-04-09 01:19:10|645.96|641.96|645.88|641.88|645.98|641.98|645.83|641.83|21
1617931160000|2021-04-09 01:19:20|645.85|641.85|646.02|642.02|646.06|642.06|645.85|641.85|16
1617931170000|2021-04-09 01:19:30|646.03|642.03|646.34|642.34|646.37|642.37|646.02|642.02|19
1617931180000|2021-04-09 01:19:40|646.31|642.31|646.42|642.42|646.44|642.44|646.29|642.29|21
1617931190000|2021-04-09 01:19:50|646.39|642.39|646.42|642.42|646.44|642.44|646.39|642.39|17
1617931200000|2021-04-09 01:20:00|646.49|642.49|646.2|642.2|646.49|642.49|646.16|642.16|20
1617931210000|2021-04-09 01:20:10|646.21|642.21|646.21|642.21|646.23|642.23|646.09|642.09|29
1617931220000|2021-04-09 01:20:20|646.18|642.18|646.2|642.2|646.23|642.23|646.18|642.18|22
1617931230000|2021-04-09 01:20:30|646.19|642.19|645.88|641.88|646.23|642.23|645.88|641.88|14
1617931240000|2021-04-09 01:20:40|645.87|641.87|645.84|641.84|645.9|641.9|645.82|641.82|15
1617931250000|2021-04-09 01:20:50|645.87|641.87|645.37|641.37|645.9|641.9|645.27|641.27|22
1617931260000|2021-04-09 01:21:00|645.38|641.38|645.29|641.29|645.43|641.43|645.27|641.27|25
1617931270000|2021-04-09 01:21:10|645.25|641.25|645.15|641.15|645.25|641.25|645.15|641.15|13
1617931280000|2021-04-09 01:21:20|645.06|641.06|644.95|640.95|645.06|641.06|644.95|640.95|21
1617931290000|2021-04-09 01:21:30|644.94|640.94|644.93|640.93|644.96|640.96|644.88|640.88|22
1617931300000|2021-04-09 01:21:40|644.91|640.91|644.99|640.99|645.06|641.06|644.91|640.91|30
1617931310000|2021-04-09 01:21:50|644.98|640.98|644.85|640.85|644.98|640.98|644.84|640.84|18
1617931320000|2021-04-09 01:22:00|644.83|640.83|644.84|640.84|644.9|640.9|644.64|640.64|31
1617931330000|2021-04-09 01:22:10|644.85|640.85|645.49|641.49|645.49|641.49|644.85|640.85|26
1617931340000|2021-04-09 01:22:20|645.43|641.43|645.52|641.52|645.56|641.56|645.26|641.26|26
1617931350000|2021-04-09 01:22:30|645.55|641.55|645.48|641.48|645.55|641.55|645.34|641.34|29
1617931360000|2021-04-09 01:22:40|645.46|641.46|645.56|641.56|645.62|641.62|645.46|641.46|17
1617931370000|2021-04-09 01:22:50|645.57|641.57|645.18|641.18|645.73|641.73|645.18|641.18|26
1617931380000|2021-04-09 01:23:00|645.15|641.15|644.9|640.9|645.15|641.15|644.9|640.9|25
1617931390000|2021-04-09 01:23:10|645.14|641.14|645.02|641.02|645.36|641.36|645.02|641.02|27
1617931400000|2021-04-09 01:23:20|645.01|641.01|645.03|641.03|645.18|641.18|644.98|640.98|30
1617931410000|2021-04-09 01:23:30|645|641|644.96|640.96|645.04|641.04|644.87|640.87|26
1617931420000|2021-04-09 01:23:40|644.95|640.95|645.38|641.38|645.5|641.5|644.91|640.91|28
1617931430000|2021-04-09 01:23:50|645.36|641.36|645.04|641.04|645.36|641.36|645.04|641.04|25
1617931440000|2021-04-09 01:24:00|645.03|641.03|644.91|640.91|645.03|641.03|644.89|640.89|17
1617931450000|2021-04-09 01:24:10|644.94|640.94|645.02|641.02|645.29|641.29|644.94|640.94|31
1617931460000|2021-04-09 01:24:20|645.01|641.01|645.07|641.07|645.09|641.09|645.01|641.01|23
1617931470000|2021-04-09 01:24:30|645.1|641.1|645.37|641.37|645.37|641.37|645.1|641.1|18
1617931480000|2021-04-09 01:24:40|645.41|641.41|645.24|641.24|645.59|641.59|645.16|641.16|27
1617931490000|2021-04-09 01:24:50|645.21|641.21|645.06|641.06|645.21|641.21|645.04|641.04|19
1617931500000|2021-04-09 01:25:00|645.07|641.07|645.33|641.33|645.35|641.35|645.05|641.05|21
1617931510000|2021-04-09 01:25:10|645.34|641.34|645.67|641.67|645.67|641.67|645.33|641.33|26
1617931520000|2021-04-09 01:25:20|645.66|641.66|645.68|641.68|645.68|641.68|645.62|641.62|22
1617931530000|2021-04-09 01:25:30|645.67|641.67|645.67|641.67|645.72|641.72|645.64|641.64|25
1617931540000|2021-04-09 01:25:40|645.66|641.66|645.65|641.65|645.68|641.68|645.63|641.63|17
1617931550000|2021-04-09 01:25:50|645.63|641.63|645.6|641.6|645.98|641.98|645.59|641.59|34
1617931560000|2021-04-09 01:26:00|645.62|641.62|645.58|641.58|645.63|641.63|645.56|641.56|17
1617931570000|2021-04-09 01:26:10|645.56|641.56|645.82|641.82|645.89|641.89|645.56|641.56|31
1617931580000|2021-04-09 01:26:20|645.81|641.81|645.74|641.74|645.82|641.82|645.74|641.74|26
1617931590000|2021-04-09 01:26:30|645.75|641.75|645.8|641.8|645.82|641.82|645.72|641.72|22
1617931600000|2021-04-09 01:26:40|645.81|641.81|645.77|641.77|645.84|641.84|645.71|641.71|17
1617931610000|2021-04-09 01:26:50|645.63|641.63|645.57|641.57|645.64|641.64|645.57|641.57|19
1617931620000|2021-04-09 01:27:00|645.6|641.6|645.28|641.28|645.6|641.6|645.28|641.28|21
1617931630000|2021-04-09 01:27:10|645.21|641.21|645.18|641.18|645.21|641.21|645.08|641.08|19
1617931640000|2021-04-09 01:27:20|645.11|641.11|645.31|641.31|645.4|641.4|645.07|641.07|19
1617931650000|2021-04-09 01:27:30|645.26|641.26|645.33|641.33|645.39|641.39|645.24|641.24|28
1617931660000|2021-04-09 01:27:40|645.34|641.34|645.28|641.28|645.36|641.36|645.28|641.28|25
1617931670000|2021-04-09 01:27:50|645.31|641.31|645.27|641.27|645.37|641.37|645.27|641.27|25
1617931680000|2021-04-09 01:28:00|645.25|641.25|645.25|641.25|645.27|641.27|645.16|641.16|27
1617931690000|2021-04-09 01:28:10|645.24|641.24|645.24|641.24|645.3|641.3|645.18|641.18|24
1617931700000|2021-04-09 01:28:20|645.26|641.26|645.27|641.27|645.28|641.28|645.22|641.22|27
1617931710000|2021-04-09 01:28:30|645.29|641.29|645.43|641.43|645.43|641.43|645.29|641.29|34
1617931720000|2021-04-09 01:28:40|645.39|641.39|645.39|641.39|645.41|641.41|645.36|641.36|22
1617931730000|2021-04-09 01:28:50|645.38|641.38|645.33|641.33|645.39|641.39|645.32|641.32|19
1617931740000|2021-04-09 01:29:00|645.32|641.32|645.22|641.22|645.34|641.34|645.22|641.22|9
1617931750000|2021-04-09 01:29:10|645.2|641.2|645.34|641.34|645.5|641.5|645.17|641.17|21
1617931760000|2021-04-09 01:29:20|645.33|641.33|645.48|641.48|645.6|641.6|645.33|641.33|28
1617931770000|2021-04-09 01:29:30|645.51|641.51|645.43|641.43|645.51|641.51|645.41|641.41|32
1617931780000|2021-04-09 01:29:40|645.42|641.42|645.72|641.72|645.72|641.72|645.35|641.35|32
1617931790000|2021-04-09 01:29:50|645.73|641.73|645.83|641.83|645.83|641.83|645.73|641.73|15
1617931800000|2021-04-09 01:30:00|645.82|641.82|645.72|641.72|645.84|641.84|645.68|641.68|24
1617931810000|2021-04-09 01:30:10|645.71|641.71|645.4|641.4|645.73|641.73|645.4|641.4|22
1617931820000|2021-04-09 01:30:20|645.41|641.41|645.37|641.37|645.43|641.43|645.22|641.22|30
1617931830000|2021-04-09 01:30:30|645.36|641.36|645.21|641.21|645.4|641.4|645.21|641.21|12
1617931840000|2021-04-09 01:30:40|645.23|641.23|644.91|640.91|645.23|641.23|644.91|640.91|21
1617931850000|2021-04-09 01:30:50|644.92|640.92|644.83|640.83|644.92|640.92|644.83|640.83|15
1617931860000|2021-04-09 01:31:00|644.84|640.84|645.14|641.14|645.16|641.16|644.83|640.83|25
1617931870000|2021-04-09 01:31:10|645.18|641.18|645.48|641.48|645.48|641.48|645.13|641.13|29
1617931880000|2021-04-09 01:31:20|645.5|641.5|645.32|641.32|645.57|641.57|645.27|641.27|28
1617931890000|2021-04-09 01:31:30|645.31|641.31|645.29|641.29|645.34|641.34|645.23|641.23|19
1617931900000|2021-04-09 01:31:40|645.31|641.31|645.52|641.52|645.52|641.52|645.31|641.31|18
1617931910000|2021-04-09 01:31:50|645.53|641.53|645.85|641.85|645.9|641.9|645.52|641.52|25
1617931920000|2021-04-09 01:32:00|645.83|641.83|645.44|641.44|645.86|641.86|645.44|641.44|25
1617931930000|2021-04-09 01:32:10|645.42|641.42|645.35|641.35|645.43|641.43|645.35|641.35|15
1617931940000|2021-04-09 01:32:20|645.34|641.34|645.44|641.44|645.44|641.44|645.25|641.25|21
1617931950000|2021-04-09 01:32:30|645.35|641.35|645.19|641.19|645.35|641.35|645.15|641.15|35
1617931960000|2021-04-09 01:32:40|645.17|641.17|645.22|641.22|645.24|641.24|645.15|641.15|30
1617931970000|2021-04-09 01:32:50|645.23|641.23|645.08|641.08|645.44|641.44|645.08|641.08|27
1617931980000|2021-04-09 01:33:00|645.07|641.07|644.95|640.95|645.07|641.07|644.95|640.95|7
1617931990000|2021-04-09 01:33:10|644.96|640.96|644.98|640.98|645.02|641.02|644.93|640.93|23
1617932000000|2021-04-09 01:33:20|644.97|640.97|645.14|641.14|645.23|641.23|644.95|640.95|22
1617932010000|2021-04-09 01:33:30|645.15|641.15|645.02|641.02|645.21|641.21|645.01|641.01|29
1617932020000|2021-04-09 01:33:40|645.03|641.03|645.05|641.05|645.06|641.06|644.99|640.99|23
1617932030000|2021-04-09 01:33:50|645.04|641.04|645.09|641.09|645.09|641.09|645.04|641.04|20
1617932040000|2021-04-09 01:34:00|645.07|641.07|645|641|645.09|641.09|645|641|27
1617932050000|2021-04-09 01:34:10|644.98|640.98|645.05|641.05|645.07|641.07|644.98|640.98|19
1617932060000|2021-04-09 01:34:20|645.03|641.03|645.02|641.02|645.04|641.04|645.02|641.02|7
1617932070000|2021-04-09 01:34:30|645.01|641.01|645.02|641.02|645.03|641.03|645.01|641.01|4
1617932080000|2021-04-09 01:34:40|645.01|641.01|644.99|640.99|645.01|641.01|644.98|640.98|10
1617932090000|2021-04-09 01:34:50|644.98|640.98|644.58|640.58|644.99|640.99|644.58|640.58|19
1617932100000|2021-04-09 01:35:00|644.59|640.59|644.5|640.5|644.59|640.59|644.5|640.5|10
1617932110000|2021-04-09 01:35:10|644.51|640.51|644.52|640.52|644.55|640.55|644.48|640.48|8
1617932120000|2021-04-09 01:35:20|644.51|640.51|644.36|640.36|644.54|640.54|644.36|640.36|9
1617932130000|2021-04-09 01:35:30|644.2|640.2|643.75|639.75|644.23|640.23|643.75|639.75|16
1617932140000|2021-04-09 01:35:40|643.7|639.7|643.6|639.6|643.7|639.7|643.6|639.6|18
1617932150000|2021-04-09 01:35:50|643.59|639.59|643.56|639.56|643.61|639.61|643.49|639.49|9
1617932160000|2021-04-09 01:36:00|643.55|639.55|643.23|639.23|643.56|639.56|643.23|639.23|14
1617932170000|2021-04-09 01:36:10|643.15|639.15|643.33|639.33|643.35|639.35|643.08|639.08|26
1617932180000|2021-04-09 01:36:20|643.34|639.34|643.37|639.37|643.47|639.47|643.33|639.33|31
1617932190000|2021-04-09 01:36:30|643.42|639.42|643.62|639.62|643.62|639.62|643.39|639.39|31
1617932200000|2021-04-09 01:36:40|643.69|639.69|643.8|639.8|643.8|639.8|643.69|639.69|23
1617932210000|2021-04-09 01:36:50|643.95|639.95|643.9|639.9|643.95|639.95|643.76|639.76|22
1617932220000|2021-04-09 01:37:00|643.87|639.87|643.92|639.92|643.99|639.99|643.82|639.82|12
1617932230000|2021-04-09 01:37:10|643.87|639.87|644.27|640.27|644.29|640.29|643.87|639.87|27
1617932240000|2021-04-09 01:37:20|644.31|640.31|644.55|640.55|644.64|640.64|644.23|640.23|32
1617932250000|2021-04-09 01:37:30|644.56|640.56|644.94|640.94|645.15|641.15|644.48|640.48|31
1617932260000|2021-04-09 01:37:40|644.93|640.93|645.3|641.3|645.38|641.38|644.93|640.93|25
1617932270000|2021-04-09 01:37:50|645.28|641.28|644.73|640.73|645.38|641.38|644.73|640.73|31
1617932280000|2021-04-09 01:38:00|644.71|640.71|644.72|640.72|644.97|640.97|644.63|640.63|30
1617932290000|2021-04-09 01:38:10|644.7|640.7|644.72|640.72|644.72|640.72|644.62|640.62|20
1617932300000|2021-04-09 01:38:20|644.71|640.71|644.47|640.47|644.71|640.71|644.37|640.37|26
1617932310000|2021-04-09 01:38:30|644.46|640.46|644.48|640.48|644.49|640.49|644.44|640.44|21
1617932320000|2021-04-09 01:38:40|644.47|640.47|644.33|640.33|644.48|640.48|644.33|640.33|22
1617932330000|2021-04-09 01:38:50|644.27|640.27|643.93|639.93|644.27|640.27|643.93|639.93|20
1617932340000|2021-04-09 01:39:00|643.92|639.92|643.91|639.91|643.93|639.93|643.88|639.88|15
1617932350000|2021-04-09 01:39:10|643.9|639.9|644.06|640.06|644.1|640.1|643.87|639.87|19
1617932360000|2021-04-09 01:39:20|644.05|640.05|643.96|639.96|644.06|640.06|643.86|639.86|21
1617932370000|2021-04-09 01:39:30|643.95|639.95|643.88|639.88|643.97|639.97|643.88|639.88|18
1617932380000|2021-04-09 01:39:40|643.89|639.89|644|640|644|640|643.89|639.89|22
1617932390000|2021-04-09 01:39:50|643.99|639.99|644.19|640.19|644.2|640.2|643.97|639.97|15
1617932400000|2021-04-09 01:40:00|644.2|640.2|644.3|640.3|644.33|640.33|644.2|640.2|18
1617932410000|2021-04-09 01:40:10|644.32|640.32|644.72|640.72|644.79|640.79|644.32|640.32|24
1617932420000|2021-04-09 01:40:20|644.74|640.74|644.88|640.88|644.91|640.91|644.72|640.72|25
1617932430000|2021-04-09 01:40:30|644.92|640.92|644.89|640.89|644.92|640.92|644.86|640.86|20
1617932440000|2021-04-09 01:40:40|644.88|640.88|645.26|641.26|645.28|641.28|644.86|640.86|27
1617932450000|2021-04-09 01:40:50|645.27|641.27|645.18|641.18|645.27|641.27|645.12|641.12|6
1617932460000|2021-04-09 01:41:00|645.2|641.2|645.17|641.17|645.2|641.2|645.11|641.11|19
1617932470000|2021-04-09 01:41:10|645.15|641.15|645.07|641.07|645.16|641.16|645.07|641.07|10
1617932480000|2021-04-09 01:41:20|645.04|641.04|644.73|640.73|645.04|641.04|644.73|640.73|17
1617932490000|2021-04-09 01:41:30|644.75|640.75|644.7|640.7|644.89|640.89|644.66|640.66|19
1617932500000|2021-04-09 01:41:40|644.71|640.71|644.2|640.2|644.72|640.72|644.2|640.2|23
1617932510000|2021-04-09 01:41:50|644.15|640.15|643.97|639.97|644.15|640.15|643.93|639.93|20
1617932520000|2021-04-09 01:42:00|643.96|639.96|643.93|639.93|643.96|639.96|643.85|639.85|12
1617932530000|2021-04-09 01:42:10|643.94|639.94|643.74|639.74|643.94|639.94|643.74|639.74|15
1617932540000|2021-04-09 01:42:20|643.73|639.73|643.63|639.63|643.73|639.73|643.47|639.47|14
1617932550000|2021-04-09 01:42:30|643.65|639.65|643.71|639.71|643.71|639.71|643.62|639.62|11
1617932560000|2021-04-09 01:42:40|643.74|639.74|643.99|639.99|643.99|639.99|643.62|639.62|32
1617932570000|2021-04-09 01:42:50|643.88|639.88|643.75|639.75|643.92|639.92|643.74|639.74|27
1617932580000|2021-04-09 01:43:00|643.77|639.77|643.55|639.55|643.77|639.77|643.5|639.5|28
1617932590000|2021-04-09 01:43:10|643.49|639.49|643.49|639.49|643.5|639.5|643.45|639.45|18
1617932600000|2021-04-09 01:43:20|643.5|639.5|643.32|639.32|643.5|639.5|643.32|639.32|24
1617932610000|2021-04-09 01:43:30|643.35|639.35|643.23|639.23|643.36|639.36|643.23|639.23|5
1617932620000|2021-04-09 01:43:40|643.19|639.19|643.18|639.18|643.29|639.29|643.06|639.06|20
1617932630000|2021-04-09 01:43:50|643.15|639.15|643.06|639.06|643.15|639.15|642.77|638.77|28
1617932640000|2021-04-09 01:44:00|643.05|639.05|642.9|638.9|643.09|639.09|642.9|638.9|13
1617932650000|2021-04-09 01:44:10|642.89|638.89|642.88|638.88|642.93|638.93|642.88|638.88|5
1617932660000|2021-04-09 01:44:20|642.89|638.89|642.8|638.8|642.91|638.91|642.8|638.8|6
1617932670000|2021-04-09 01:44:30|642.74|638.74|642.62|638.62|642.74|638.74|642.62|638.62|8
1617932680000|2021-04-09 01:44:40|642.61|638.61|642.6|638.6|642.61|638.61|642.59|638.59|5
1617932690000|2021-04-09 01:44:50|642.64|638.64|642.48|638.48|642.64|638.64|642.46|638.46|11
1617932700000|2021-04-09 01:45:00|642.49|638.49|642.32|638.32|642.52|638.52|642.32|638.32|24
1617932710000|2021-04-09 01:45:10|642.33|638.33|642.32|638.32|642.33|638.33|642.29|638.29|15
1617932720000|2021-04-09 01:45:20|642.33|638.33|642.48|638.48|642.6|638.6|642.33|638.33|33
1617932730000|2021-04-09 01:45:30|642.47|638.47|642.45|638.45|642.48|638.48|642.41|638.41|21
1617932740000|2021-04-09 01:45:40|642.44|638.44|642.31|638.31|642.44|638.44|642.31|638.31|22
1617932750000|2021-04-09 01:45:50|642.34|638.34|642.42|638.42|642.56|638.56|642.31|638.31|31
1617932760000|2021-04-09 01:46:00|642.41|638.41|642.34|638.34|642.43|638.43|642.33|638.33|28
1617932770000|2021-04-09 01:46:10|642.33|638.33|642.34|638.34|642.38|638.38|642.32|638.32|14
1617932780000|2021-04-09 01:46:20|642.37|638.37|642.32|638.32|642.37|638.37|642.31|638.31|11
1617932790000|2021-04-09 01:46:30|642.31|638.31|642.05|638.05|642.33|638.33|642|638|13
1617932800000|2021-04-09 01:46:40|642.02|638.02|641.91|637.91|642.04|638.04|641.9|637.9|22
1617932810000|2021-04-09 01:46:50|641.9|637.9|641.76|637.76|641.91|637.91|641.63|637.63|26
1617932820000|2021-04-09 01:47:00|641.73|637.73|641.65|637.65|641.84|637.84|641.65|637.65|25
1617932830000|2021-04-09 01:47:10|641.62|637.62|641.18|637.18|641.65|637.65|641.18|637.18|25
1617932840000|2021-04-09 01:47:20|641.16|637.16|640.69|636.69|641.16|637.16|640.64|636.64|22
1617932850000|2021-04-09 01:47:30|640.67|636.67|640.59|636.59|640.7|636.7|640.56|636.56|19
1617932860000|2021-04-09 01:47:40|640.58|636.58|640.55|636.55|641.12|637.12|640.53|636.53|23
1617932870000|2021-04-09 01:47:50|640.53|636.53|640.38|636.38|640.53|636.53|640.38|636.38|10
1617932880000|2021-04-09 01:48:00|640.4|636.4|639.92|635.92|640.4|636.4|639.9|635.9|23
1617932890000|2021-04-09 01:48:10|639.76|635.76|639.56|635.56|639.8|635.8|639.51|635.51|23
1617932900000|2021-04-09 01:48:20|639.58|635.58|639.31|635.31|639.82|635.82|638.61|634.61|34
1617932910000|2021-04-09 01:48:30|639.3|635.3|638.97|634.97|639.5|635.5|638.96|634.96|32
1617932920000|2021-04-09 01:48:40|639.02|635.02|639.18|635.18|639.18|635.18|638.92|634.92|27
1617932930000|2021-04-09 01:48:50|639.19|635.19|639.37|635.37|639.49|635.49|639.19|635.19|37
1617932940000|2021-04-09 01:49:00|639.33|635.33|639.39|635.39|639.39|635.39|638.97|634.97|26
1617932950000|2021-04-09 01:49:10|639.29|635.29|639.38|635.38|639.54|635.54|639.14|635.14|35
1617932960000|2021-04-09 01:49:20|639.42|635.42|639.38|635.38|639.52|635.52|639.16|635.16|35
1617932970000|2021-04-09 01:49:30|639.41|635.41|639.78|635.78|639.8|635.8|639.33|635.33|34
1617932980000|2021-04-09 01:49:40|639.77|635.77|640.02|636.02|640.11|636.11|639.73|635.73|29
1617932990000|2021-04-09 01:49:50|640.03|636.03|640.17|636.17|640.38|636.38|640.03|636.03|21
1617933000000|2021-04-09 01:50:00|640.16|636.16|640.26|636.26|640.62|636.62|640.05|636.05|30
1617933010000|2021-04-09 01:50:10|640.21|636.21|640.39|636.39|640.62|636.62|640.15|636.15|29
1617933020000|2021-04-09 01:50:20|640.37|636.37|641.18|637.18|641.31|637.31|640.33|636.33|34
1617933030000|2021-04-09 01:50:30|641.2|637.2|641.43|637.43|641.43|637.43|640.97|636.97|32
1617933040000|2021-04-09 01:50:40|641.42|637.42|641.6|637.6|641.66|637.66|641.4|637.4|27
1617933050000|2021-04-09 01:50:50|641.54|637.54|641.75|637.75|641.75|637.75|641.3|637.3|31
1617933060000|2021-04-09 01:51:00|641.72|637.72|641.69|637.69|641.77|637.77|641.59|637.59|36
1617933070000|2021-04-09 01:51:10|641.63|637.63|641|637|641.65|637.65|641|637|28
1617933080000|2021-04-09 01:51:20|640.99|636.99|641.18|637.18|641.18|637.18|640.98|636.98|28
1617933090000|2021-04-09 01:51:30|641.19|637.19|641.2|637.2|641.46|637.46|641.11|637.11|31
1617933100000|2021-04-09 01:51:40|641.19|637.19|641.08|637.08|641.24|637.24|640.96|636.96|28
1617933110000|2021-04-09 01:51:50|641.11|637.11|640.57|636.57|641.11|637.11|640.57|636.57|33
1617933120000|2021-04-09 01:52:00|640.59|636.59|640.41|636.41|640.84|636.84|640.41|636.41|23
1617933130000|2021-04-09 01:52:10|640.42|636.42|640.78|636.78|640.78|636.78|640.42|636.42|26
1617933140000|2021-04-09 01:52:20|640.82|636.82|641.13|637.13|641.13|637.13|640.82|636.82|24
1617933150000|2021-04-09 01:52:30|641.12|637.12|641.31|637.31|641.33|637.33|641.08|637.08|17
1617933160000|2021-04-09 01:52:40|641.3|637.3|641.65|637.65|641.65|637.65|641.24|637.24|26
1617933170000|2021-04-09 01:52:50|641.7|637.7|641.69|637.69|641.7|637.7|641.69|637.69|2
1617933180000|2021-04-09 01:53:00|641.64|637.64|641.91|637.91|642.04|638.04|641.53|637.53|22
1617933190000|2021-04-09 01:53:10|641.92|637.92|641.45|637.45|641.92|637.92|641.45|637.45|18
1617933200000|2021-04-09 01:53:20|641.46|637.46|641.09|637.09|641.46|637.46|641.06|637.06|25
1617933210000|2021-04-09 01:53:30|641.1|637.1|641.35|637.35|641.36|637.36|641.1|637.1|14
1617933220000|2021-04-09 01:53:40|641.37|637.37|641.92|637.92|641.99|637.99|641.3|637.3|25
1617933230000|2021-04-09 01:53:50|641.93|637.93|642.12|638.12|642.22|638.22|641.91|637.91|22
1617933240000|2021-04-09 01:54:00|642.11|638.11|642.35|638.35|642.36|638.36|642.06|638.06|20
1617933250000|2021-04-09 01:54:10|642.36|638.36|642.8|638.8|642.87|638.87|642.35|638.35|20
1617933260000|2021-04-09 01:54:20|643.12|639.12|642.96|638.96|643.2|639.2|642.86|638.86|23
1617933270000|2021-04-09 01:54:30|643.01|639.01|642.7|638.7|643.05|639.05|642.68|638.68|22
1617933280000|2021-04-09 01:54:40|642.84|638.84|642.38|638.38|642.84|638.84|642.36|638.36|28
1617933290000|2021-04-09 01:54:50|642.34|638.34|642.08|638.08|642.36|638.36|642.04|638.04|20
1617933300000|2021-04-09 01:55:00|642.05|638.05|641.93|637.93|642.07|638.07|641.92|637.92|20
1617933310000|2021-04-09 01:55:10|641.91|637.91|641.63|637.63|641.91|637.91|641.63|637.63|16
1617933320000|2021-04-09 01:55:20|641.44|637.44|642.09|638.09|642.12|638.12|641.44|637.44|27
1617933330000|2021-04-09 01:55:30|642.12|638.12|642.81|638.81|642.83|638.83|642.1|638.1|22
1617933340000|2021-04-09 01:55:40|642.82|638.82|642.49|638.49|643.02|639.02|642.49|638.49|32
1617933350000|2021-04-09 01:55:50|642.44|638.44|642.27|638.27|642.44|638.44|642.22|638.22|24
1617933360000|2021-04-09 01:56:00|642.24|638.24|642.22|638.22|642.31|638.31|642.14|638.14|18
1617933370000|2021-04-09 01:56:10|642.31|638.31|642.01|638.01|642.31|638.31|641.91|637.91|25
1617933380000|2021-04-09 01:56:20|642.02|638.02|642.15|638.15|642.25|638.25|641.9|637.9|25
1617933390000|2021-04-09 01:56:30|642.14|638.14|642|638|642.28|638.28|641.99|637.99|32
1617933400000|2021-04-09 01:56:40|642.01|638.01|641.88|637.88|642.04|638.04|641.83|637.83|21
1617933410000|2021-04-09 01:56:50|641.87|637.87|641.92|637.92|642.08|638.08|641.87|637.87|23
1617933420000|2021-04-09 01:57:00|641.89|637.89|641.97|637.97|642|638|641.86|637.86|14
1617933430000|2021-04-09 01:57:10|641.98|637.98|641.86|637.86|642.03|638.03|641.85|637.85|15
1617933440000|2021-04-09 01:57:20|641.87|637.87|641.87|637.87|641.89|637.89|641.86|637.86|17
1617933450000|2021-04-09 01:57:30|641.86|637.86|641.73|637.73|641.86|637.86|641.72|637.72|11
1617933460000|2021-04-09 01:57:40|641.69|637.69|641.53|637.53|641.69|637.69|641.49|637.49|21
1617933470000|2021-04-09 01:57:50|641.52|637.52|641.09|637.09|641.52|637.52|640.94|636.94|34
1617933480000|2021-04-09 01:58:00|641.1|637.1|641.39|637.39|641.4|637.4|640.95|636.95|30
1617933490000|2021-04-09 01:58:10|641.44|637.44|641.53|637.53|641.56|637.56|641.31|637.31|31
1617933500000|2021-04-09 01:58:20|641.56|637.56|641.82|637.82|641.94|637.94|641.51|637.51|26
1617933510000|2021-04-09 01:58:30|641.85|637.85|642.18|638.18|642.22|638.22|641.84|637.84|25
1617933520000|2021-04-09 01:58:40|642.2|638.2|642.16|638.16|642.2|638.2|642.14|638.14|12
1617933530000|2021-04-09 01:58:50|642.17|638.17|642.1|638.1|642.4|638.4|641.93|637.93|35
1617933540000|2021-04-09 01:59:00|642.05|638.05|642.04|638.04|642.11|638.11|642.02|638.02|26
1617933550000|2021-04-09 01:59:10|642.01|638.01|641.97|637.97|642.01|638.01|641.78|637.78|29
1617933560000|2021-04-09 01:59:20|641.84|637.84|641.8|637.8|642.12|638.12|641.72|637.72|29
1617933570000|2021-04-09 01:59:30|641.74|637.74|641.51|637.51|641.75|637.75|641.47|637.47|33
1617933580000|2021-04-09 01:59:40|641.44|637.44|641.71|637.71|641.81|637.81|641.38|637.38|29
1617933590000|2021-04-09 01:59:50|641.72|637.72|641.8|637.8|642.01|638.01|641.72|637.72|29
1617933600000|2021-04-09 02:00:00|641.78|637.78|640.98|636.98|641.79|637.79|640.98|636.98|31
1617933610000|2021-04-09 02:00:10|640.93|636.93|641.09|637.09|641.14|637.14|640.73|636.73|33
1617933620000|2021-04-09 02:00:20|641.12|637.12|640.57|636.57|641.24|637.24|640.57|636.57|26
1617933630000|2021-04-09 02:00:30|640.54|636.54|640.91|636.91|641.07|637.07|640.53|636.53|23
1617933640000|2021-04-09 02:00:40|640.9|636.9|640.94|636.94|641.01|637.01|640.88|636.88|23
1617933650000|2021-04-09 02:00:50|640.95|636.95|641.05|637.05|641.07|637.07|640.95|636.95|23
1617933660000|2021-04-09 02:01:00|641.03|637.03|640.84|636.84|641.05|637.05|640.77|636.77|26
1617933670000|2021-04-09 02:01:10|640.85|636.85|641.17|637.17|641.33|637.33|640.84|636.84|17
1617933680000|2021-04-09 02:01:20|641.45|637.45|641.72|637.72|642.28|638.28|641.38|637.38|26
1617933690000|2021-04-09 02:01:30|641.85|637.85|642.13|638.13|642.13|638.13|641.85|637.85|21
1617933700000|2021-04-09 02:01:40|642.11|638.11|642.09|638.09|642.12|638.12|641.91|637.91|20
1617933710000|2021-04-09 02:01:50|642.08|638.08|642.12|638.12|642.12|638.12|641.93|637.93|27
1617933720000|2021-04-09 02:02:00|642.11|638.11|642.17|638.17|642.26|638.26|642.11|638.11|22
1617933730000|2021-04-09 02:02:10|642.16|638.16|642.05|638.05|642.16|638.16|642.05|638.05|7
1617933740000|2021-04-09 02:02:20|642.1|638.1|641.99|637.99|642.1|638.1|641.88|637.88|9
1617933750000|2021-04-09 02:02:30|641.97|637.97|641.97|637.97|641.99|637.99|641.97|637.97|4
1617933760000|2021-04-09 02:02:40|641.98|637.98|642.21|638.21|642.22|638.22|641.98|637.98|13
1617933770000|2021-04-09 02:02:50|642.2|638.2|641.99|637.99|642.21|638.21|641.96|637.96|15
1617933780000|2021-04-09 02:03:00|642|638|642.03|638.03|642.04|638.04|642|638|7
1617933790000|2021-04-09 02:03:10|642.02|638.02|641.9|637.9|642.03|638.03|641.9|637.9|17
1617933800000|2021-04-09 02:03:20|641.91|637.91|641.92|637.92|641.94|637.94|641.88|637.88|17
1617933810000|2021-04-09 02:03:30|641.91|637.91|642|638|642.06|638.06|641.91|637.91|24
1617933820000|2021-04-09 02:03:40|641.94|637.94|641.96|637.96|642.08|638.08|641.86|637.86|24
1617933830000|2021-04-09 02:03:50|641.86|637.86|641.85|637.85|641.87|637.87|641.83|637.83|17
1617933840000|2021-04-09 02:04:00|641.86|637.86|641.89|637.89|641.94|637.94|641.84|637.84|17
1617933850000|2021-04-09 02:04:10|642.04|638.04|642.34|638.34|642.42|638.42|642.04|638.04|24
1617933860000|2021-04-09 02:04:20|642.38|638.38|642.85|638.85|642.88|638.88|642.38|638.38|32
1617933870000|2021-04-09 02:04:30|642.86|638.86|642.86|638.86|643.09|639.09|642.82|638.82|18
1617933880000|2021-04-09 02:04:40|642.84|638.84|642.71|638.71|642.86|638.86|642.68|638.68|15
1617933890000|2021-04-09 02:04:50|642.73|638.73|643.19|639.19|643.22|639.22|642.64|638.64|25
1617933900000|2021-04-09 02:05:00|643.18|639.18|642.82|638.82|643.18|639.18|642.71|638.71|33
1617933910000|2021-04-09 02:05:10|642.83|638.83|643.1|639.1|643.1|639.1|642.81|638.81|25
1617933920000|2021-04-09 02:05:20|643.16|639.16|643.05|639.05|643.17|639.17|643.01|639.01|20
1617933930000|2021-04-09 02:05:30|643.03|639.03|643.01|639.01|643.05|639.05|643|639|20
1617933940000|2021-04-09 02:05:40|643|639|643.12|639.12|643.12|639.12|643|639|10
1617933950000|2021-04-09 02:05:50|643.11|639.11|643.14|639.14|643.14|639.14|643.11|639.11|19
1617933960000|2021-04-09 02:06:00|643.13|639.13|643.36|639.36|643.36|639.36|643.13|639.13|19
1617933970000|2021-04-09 02:06:10|643.35|639.35|643.32|639.32|643.35|639.35|643.29|639.29|7
1617933980000|2021-04-09 02:06:20|643.33|639.33|643.25|639.25|643.33|639.33|643.25|639.25|11
1617933990000|2021-04-09 02:06:30|643.22|639.22|642.74|638.74|643.22|639.22|642.68|638.68|24
1617934000000|2021-04-09 02:06:40|642.78|638.78|642.73|638.73|642.86|638.86|642.68|638.68|19
1617934010000|2021-04-09 02:06:50|642.74|638.74|642.56|638.56|642.79|638.79|642.54|638.54|16
1617934020000|2021-04-09 02:07:00|642.57|638.57|642.84|638.84|642.84|638.84|642.57|638.57|20
1617934030000|2021-04-09 02:07:10|642.83|638.83|642.71|638.71|642.84|638.84|642.69|638.69|27
1617934040000|2021-04-09 02:07:20|642.7|638.7|642.67|638.67|642.76|638.76|642.58|638.58|29
1617934050000|2021-04-09 02:07:30|642.58|638.58|642.48|638.48|642.7|638.7|642.47|638.47|21
1617934060000|2021-04-09 02:07:40|642.47|638.47|642.3|638.3|642.48|638.48|642.3|638.3|11
1617934070000|2021-04-09 02:07:50|642.29|638.29|642.65|638.65|642.65|638.65|642.29|638.29|25
1617934080000|2021-04-09 02:08:00|642.64|638.64|642.7|638.7|642.81|638.81|642.64|638.64|20
1617934090000|2021-04-09 02:08:10|642.71|638.71|642.57|638.57|642.71|638.71|642.55|638.55|20
1617934100000|2021-04-09 02:08:20|642.54|638.54|642.36|638.36|642.57|638.57|642.34|638.34|25
1617934110000|2021-04-09 02:08:30|642.37|638.37|642.31|638.31|642.37|638.37|642.2|638.2|19
1617934120000|2021-04-09 02:08:40|642.34|638.34|642.34|638.34|642.39|638.39|642.33|638.33|8
1617934130000|2021-04-09 02:08:50|642.33|638.33|642.36|638.36|642.38|638.38|642.23|638.23|20
1617934140000|2021-04-09 02:09:00|642.35|638.35|642.31|638.31|642.35|638.35|642.28|638.28|16
1617934150000|2021-04-09 02:09:10|642.28|638.28|642.25|638.25|642.31|638.31|642.21|638.21|13
1617934160000|2021-04-09 02:09:20|642.24|638.24|642.15|638.15|642.24|638.24|642.12|638.12|12
1617934170000|2021-04-09 02:09:30|642.16|638.16|642.15|638.15|642.16|638.16|642.15|638.15|2
1617934180000|2021-04-09 02:09:40|642.14|638.14|642.04|638.04|642.16|638.16|642.03|638.03|14
1617934190000|2021-04-09 02:09:50|642.03|638.03|642.05|638.05|642.05|638.05|642.03|638.03|12
1617934200000|2021-04-09 02:10:00|642.17|638.17|642.45|638.45|642.45|638.45|642.08|638.08|24
1617934210000|2021-04-09 02:10:10|642.54|638.54|642.36|638.36|642.54|638.54|642.25|638.25|31
1617934220000|2021-04-09 02:10:20|642.37|638.37|642.35|638.35|642.38|638.38|642.3|638.3|21
1617934230000|2021-04-09 02:10:30|642.33|638.33|642.25|638.25|642.37|638.37|642.25|638.25|26
1617934240000|2021-04-09 02:10:40|642.21|638.21|642.29|638.29|642.31|638.31|642.21|638.21|17
1617934250000|2021-04-09 02:10:50|642.27|638.27|642.44|638.44|642.47|638.47|642.27|638.27|15
1617934260000|2021-04-09 02:11:00|642.45|638.45|642.46|638.46|642.49|638.49|642.2|638.2|18
1617934270000|2021-04-09 02:11:10|642.39|638.39|642.46|638.46|642.46|638.46|642.39|638.39|2
1617934290000|2021-04-09 02:11:30|642.33|638.33|642.09|638.09|642.33|638.33|642.09|638.09|14
1617934300000|2021-04-09 02:11:40|641.96|637.96|641.99|637.99|642.01|638.01|641.94|637.94|19
1617934310000|2021-04-09 02:11:50|642.02|638.02|641.94|637.94|642.02|638.02|641.94|637.94|20
1617934320000|2021-04-09 02:12:00|641.95|637.95|641.93|637.93|641.95|637.95|641.79|637.79|23
1617934330000|2021-04-09 02:12:10|641.94|637.94|641.94|637.94|641.94|637.94|641.88|637.88|14
1617934340000|2021-04-09 02:12:20|641.9|637.9|641.76|637.76|641.93|637.93|641.74|637.74|18
1617934350000|2021-04-09 02:12:30|641.75|637.75|641.52|637.52|641.8|637.8|641.49|637.49|29
1617934360000|2021-04-09 02:12:40|641.53|637.53|641.52|637.52|641.53|637.53|641.47|637.47|12
1617934370000|2021-04-09 02:12:50|641.54|637.54|641.49|637.49|641.54|637.54|641.49|637.49|7
1617934380000|2021-04-09 02:13:00|641.5|637.5|641.01|637.01|641.5|637.5|641.01|637.01|17
1617934390000|2021-04-09 02:13:10|641|637|640.63|636.63|641|637|640.62|636.62|25
1617934400000|2021-04-09 02:13:20|640.64|636.64|640.7|636.7|640.76|636.76|640.62|636.62|27
1617934410000|2021-04-09 02:13:30|640.67|636.67|640.3|636.3|640.68|636.68|640.3|636.3|31
1617934420000|2021-04-09 02:13:40|640.34|636.34|640.44|636.44|640.51|636.51|640.32|636.32|23
1617934430000|2021-04-09 02:13:50|640.53|636.53|640.47|636.47|640.56|636.56|640.42|636.42|18
1617934440000|2021-04-09 02:14:00|640.55|636.55|640.33|636.33|640.6|636.6|640.33|636.33|24
1617934450000|2021-04-09 02:14:10|640.32|636.32|640.48|636.48|640.49|636.49|640.31|636.31|23
1617934460000|2021-04-09 02:14:20|640.49|636.49|640.59|636.59|640.59|636.59|640.31|636.31|29
1617934470000|2021-04-09 02:14:30|640.67|636.67|640.81|636.81|640.82|636.82|640.57|636.57|16
1617934480000|2021-04-09 02:14:40|640.79|636.79|640.85|636.85|640.91|636.91|640.79|636.79|13
1617934490000|2021-04-09 02:14:50|640.86|636.86|641.01|637.01|641.04|637.04|640.86|636.86|11
1617934500000|2021-04-09 02:15:00|641.04|637.04|641.01|637.01|641.09|637.09|640.96|636.96|12
1617934510000|2021-04-09 02:15:10|641|637|641.24|637.24|641.24|637.24|640.95|636.95|34
1617934520000|2021-04-09 02:15:20|641.27|637.27|641.57|637.57|641.75|637.75|641.22|637.22|30
1617934530000|2021-04-09 02:15:30|641.58|637.58|641.38|637.38|641.58|637.58|641.36|637.36|23
1617934540000|2021-04-09 02:15:40|641.39|637.39|641.71|637.71|641.71|637.71|641.36|637.36|26
1617934550000|2021-04-09 02:15:50|641.7|637.7|642.08|638.08|642.09|638.09|641.69|637.69|27
1617934560000|2021-04-09 02:16:00|642.07|638.07|641.9|637.9|642.08|638.08|641.9|637.9|21
1617934570000|2021-04-09 02:16:10|641.99|637.99|642.12|638.12|642.12|638.12|641.73|637.73|22
1617934580000|2021-04-09 02:16:20|642.14|638.14|642.03|638.03|642.14|638.14|641.96|637.96|23
1617934590000|2021-04-09 02:16:30|642.04|638.04|641.83|637.83|642.08|638.08|641.83|637.83|26
1617934600000|2021-04-09 02:16:40|641.82|637.82|641.83|637.83|641.85|637.85|641.82|637.82|9
1617934610000|2021-04-09 02:16:50|641.82|637.82|641.91|637.91|641.93|637.93|641.82|637.82|16
1617934620000|2021-04-09 02:17:00|641.89|637.89|642.05|638.05|642.11|638.11|641.86|637.86|19
1617934630000|2021-04-09 02:17:10|642.03|638.03|642.02|638.02|642.04|638.04|642|638|20
1617934640000|2021-04-09 02:17:20|642.03|638.03|641.98|637.98|642.05|638.05|641.97|637.97|27
1617934650000|2021-04-09 02:17:30|642|638|641.85|637.85|642|638|641.81|637.81|22
1617934660000|2021-04-09 02:17:40|641.84|637.84|641.83|637.83|641.85|637.85|641.83|637.83|18
1617934670000|2021-04-09 02:17:50|641.85|637.85|641.83|637.83|641.85|637.85|641.83|637.83|14
1617934680000|2021-04-09 02:18:00|641.85|637.85|642.09|638.09|642.09|638.09|641.79|637.79|22
1617934690000|2021-04-09 02:18:10|642.08|638.08|641.9|637.9|642.09|638.09|641.9|637.9|25
1617934700000|2021-04-09 02:18:20|641.92|637.92|641.84|637.84|641.94|637.94|641.83|637.83|19
1617934710000|2021-04-09 02:18:30|641.83|637.83|641.83|637.83|641.84|637.84|641.82|637.82|11
1617934720000|2021-04-09 02:18:40|641.84|637.84|641.66|637.66|641.85|637.85|641.65|637.65|26
1617934730000|2021-04-09 02:18:50|641.67|637.67|641.69|637.69|641.71|637.71|641.65|637.65|23
1617934740000|2021-04-09 02:19:00|641.7|637.7|641.94|637.94|642.01|638.01|641.69|637.69|17
1617934750000|2021-04-09 02:19:10|641.97|637.97|642.17|638.17|642.23|638.23|641.94|637.94|26
1617934760000|2021-04-09 02:19:20|642.36|638.36|642.66|638.66|642.68|638.68|642.36|638.36|21
1617934770000|2021-04-09 02:19:30|642.67|638.67|643.16|639.16|643.26|639.26|642.67|638.67|24
1617934780000|2021-04-09 02:19:40|643.17|639.17|643.15|639.15|643.36|639.36|643.06|639.06|24
1617934790000|2021-04-09 02:19:50|643.1|639.1|643.14|639.14|643.23|639.23|643.1|639.1|25
1617934800000|2021-04-09 02:20:00|643.13|639.13|643.09|639.09|643.15|639.15|643.08|639.08|29
1617934810000|2021-04-09 02:20:10|643.1|639.1|642.57|638.57|643.1|639.1|642.57|638.57|28
1617934820000|2021-04-09 02:20:20|642.58|638.58|642.63|638.63|642.72|638.72|642.57|638.57|31
1617934830000|2021-04-09 02:20:30|642.61|638.61|642.52|638.52|642.66|638.66|642.5|638.5|18
1617934840000|2021-04-09 02:20:40|642.51|638.51|642.35|638.35|642.51|638.51|642.34|638.34|16
1617934850000|2021-04-09 02:20:50|642.36|638.36|642.47|638.47|642.5|638.5|642.36|638.36|21
1617934860000|2021-04-09 02:21:00|642.46|638.46|642.59|638.59|642.74|638.74|642.46|638.46|26
1617934870000|2021-04-09 02:21:10|642.58|638.58|642.63|638.63|642.64|638.64|642.57|638.57|28
1617934880000|2021-04-09 02:21:20|642.64|638.64|642.68|638.68|642.68|638.68|642.63|638.63|17
1617934890000|2021-04-09 02:21:30|642.67|638.67|642.6|638.6|642.68|638.68|642.6|638.6|14
1617934900000|2021-04-09 02:21:40|642.58|638.58|642.44|638.44|642.6|638.6|642.38|638.38|21
1617934910000|2021-04-09 02:21:50|642.49|638.49|642.4|638.4|642.49|638.49|642.39|638.39|31
1617934920000|2021-04-09 02:22:00|642.39|638.39|642.32|638.32|642.45|638.45|641.95|637.95|32
1617934930000|2021-04-09 02:22:10|642.33|638.33|642.29|638.29|642.33|638.33|642.22|638.22|27
1617934940000|2021-04-09 02:22:20|642.3|638.3|642.32|638.32|642.34|638.34|642.27|638.27|28
1617934950000|2021-04-09 02:22:30|642.27|638.27|641.88|637.88|642.27|638.27|641.87|637.87|29
1617934960000|2021-04-09 02:22:40|641.87|637.87|641.79|637.79|641.9|637.9|641.77|637.77|12
1617934970000|2021-04-09 02:22:50|641.8|637.8|641.22|637.22|641.8|637.8|641.13|637.13|15
1617934980000|2021-04-09 02:23:00|641.23|637.23|641.55|637.55|641.65|637.65|641.23|637.23|33
1617934990000|2021-04-09 02:23:10|641.53|637.53|641.46|637.46|641.54|637.54|641.45|637.45|33
1617935000000|2021-04-09 02:23:20|641.44|637.44|641.12|637.12|641.44|637.44|641.12|637.12|24
1617935010000|2021-04-09 02:23:30|641.13|637.13|640.98|636.98|641.13|637.13|640.97|636.97|21
1617935020000|2021-04-09 02:23:40|640.97|636.97|640.99|636.99|641.17|637.17|640.96|636.96|30
1617935030000|2021-04-09 02:23:50|640.97|636.97|640.99|636.99|641.06|637.06|640.9|636.9|32
1617935040000|2021-04-09 02:24:00|640.96|636.96|641.28|637.28|641.46|637.46|640.96|636.96|34
1617935050000|2021-04-09 02:24:10|641.29|637.29|641.11|637.11|641.32|637.32|641.11|637.11|24
1617935060000|2021-04-09 02:24:20|641.13|637.13|641.04|637.04|641.13|637.13|640.99|636.99|27
1617935070000|2021-04-09 02:24:30|641.05|637.05|641.45|637.45|641.45|637.45|641.04|637.04|20
1617935080000|2021-04-09 02:24:40|641.42|637.42|641.77|637.77|641.77|637.77|641.32|637.32|21
1617935090000|2021-04-09 02:24:50|641.78|637.78|641.8|637.8|641.83|637.83|641.75|637.75|28
1617935100000|2021-04-09 02:25:00|641.79|637.79|641.8|637.8|641.83|637.83|641.77|637.77|18
1617935110000|2021-04-09 02:25:10|641.79|637.79|641.82|637.82|641.83|637.83|641.73|637.73|22
1617935120000|2021-04-09 02:25:20|641.8|637.8|641.86|637.86|641.88|637.88|641.72|637.72|25
1617935130000|2021-04-09 02:25:30|641.87|637.87|642.29|638.29|642.43|638.43|641.86|637.86|29
1617935140000|2021-04-09 02:25:40|642.3|638.3|642.23|638.23|642.3|638.3|642.17|638.17|17
1617935150000|2021-04-09 02:25:50|642.26|638.26|642.23|638.23|642.27|638.27|642.23|638.23|19
1617935160000|2021-04-09 02:26:00|642.24|638.24|642.67|638.67|642.67|638.67|642.24|638.24|25
1617935170000|2021-04-09 02:26:10|642.68|638.68|642.68|638.68|642.68|638.68|642.65|638.65|10
1617935180000|2021-04-09 02:26:20|642.65|638.65|642.6|638.6|642.69|638.69|642.6|638.6|12
1617935190000|2021-04-09 02:26:30|642.61|638.61|642.3|638.3|642.61|638.61|642.3|638.3|14
1617935200000|2021-04-09 02:26:40|642.31|638.31|642.33|638.33|642.34|638.34|642.28|638.28|9
1617935210000|2021-04-09 02:26:50|642.29|638.29|642.31|638.31|642.33|638.33|642.28|638.28|14
1617935220000|2021-04-09 02:27:00|642.33|638.33|642.73|638.73|642.75|638.75|642.33|638.33|29
1617935230000|2021-04-09 02:27:10|642.72|638.72|642.71|638.71|642.74|638.74|642.68|638.68|11
1617935240000|2021-04-09 02:27:20|642.72|638.72|642.59|638.59|642.72|638.72|642.56|638.56|13
1617935250000|2021-04-09 02:27:30|642.61|638.61|642.61|638.61|642.63|638.63|642.61|638.61|3
1617935260000|2021-04-09 02:27:40|642.62|638.62|642.66|638.66|642.67|638.67|642.62|638.62|11
1617935270000|2021-04-09 02:27:50|642.65|638.65|642.6|638.6|642.65|638.65|642.57|638.57|21
1617935280000|2021-04-09 02:28:00|642.59|638.59|642.6|638.6|642.62|638.62|642.57|638.57|16
1617935290000|2021-04-09 02:28:10|642.59|638.59|642.46|638.46|642.6|638.6|642.45|638.45|17
1617935300000|2021-04-09 02:28:20|642.47|638.47|641.99|637.99|642.47|638.47|641.98|637.98|19
1617935310000|2021-04-09 02:28:30|642.01|638.01|642.4|638.4|642.45|638.45|642.01|638.01|27
1617935320000|2021-04-09 02:28:40|642.41|638.41|642.4|638.4|642.43|638.43|642.4|638.4|16
1617935330000|2021-04-09 02:28:50|642.39|638.39|642.33|638.33|642.41|638.41|642.23|638.23|17
1617935340000|2021-04-09 02:29:00|642.25|638.25|642.35|638.35|642.38|638.38|642.25|638.25|20
1617935350000|2021-04-09 02:29:10|642.36|638.36|642.32|638.32|642.36|638.36|642.28|638.28|13
1617935360000|2021-04-09 02:29:20|642.28|638.28|642.59|638.59|642.59|638.59|642.28|638.28|19
1617935370000|2021-04-09 02:29:30|642.56|638.56|642.76|638.76|642.77|638.77|642.56|638.56|22
1617935380000|2021-04-09 02:29:40|642.73|638.73|642.69|638.69|642.76|638.76|642.65|638.65|20
1617935390000|2021-04-09 02:29:50|642.68|638.68|642.69|638.69|642.73|638.73|642.65|638.65|28
1617935400000|2021-04-09 02:30:00|642.72|638.72|642.75|638.75|642.75|638.75|642.68|638.68|10
1617935410000|2021-04-09 02:30:10|642.72|638.72|642.69|638.69|642.73|638.73|642.69|638.69|11
1617935420000|2021-04-09 02:30:20|642.7|638.7|642.77|638.77|642.79|638.79|642.68|638.68|17
1617935430000|2021-04-09 02:30:30|642.75|638.75|642.28|638.28|642.77|638.77|642.27|638.27|24
1617935440000|2021-04-09 02:30:40|642.12|638.12|642.12|638.12|642.24|638.24|642.09|638.09|30
1617935450000|2021-04-09 02:30:50|642.13|638.13|642.16|638.16|642.3|638.3|642.1|638.1|21
1617935460000|2021-04-09 02:31:00|642.17|638.17|642.14|638.14|642.17|638.17|642.09|638.09|17
1617935470000|2021-04-09 02:31:10|642.13|638.13|642.14|638.14|642.16|638.16|642.04|638.04|20
1617935480000|2021-04-09 02:31:20|642.13|638.13|641.92|637.92|642.29|638.29|641.92|637.92|31
1617935490000|2021-04-09 02:31:30|641.91|637.91|641.76|637.76|641.98|637.98|641.74|637.74|30
1617935500000|2021-04-09 02:31:40|641.74|637.74|641.73|637.73|641.77|637.77|641.69|637.69|18
1617935510000|2021-04-09 02:31:50|641.72|637.72|641.68|637.68|641.72|637.72|641.62|637.62|20
1617935520000|2021-04-09 02:32:00|641.69|637.69|641.69|637.69|641.69|637.69|641.64|637.64|16
1617935530000|2021-04-09 02:32:10|641.68|637.68|641.66|637.66|641.82|637.82|641.66|637.66|18
1617935540000|2021-04-09 02:32:20|641.64|637.64|641.65|637.65|641.67|637.67|641.63|637.63|7
1617935550000|2021-04-09 02:32:30|641.66|637.66|641.67|637.67|641.67|637.67|641.64|637.64|16
1617935560000|2021-04-09 02:32:40|641.68|637.68|641.93|637.93|641.93|637.93|641.67|637.67|14
1617935570000|2021-04-09 02:32:50|641.9|637.9|641.74|637.74|641.95|637.95|641.74|637.74|21
1617935580000|2021-04-09 02:33:00|641.73|637.73|642.13|638.13|642.13|638.13|641.71|637.71|24
1617935590000|2021-04-09 02:33:10|642.07|638.07|642.35|638.35|642.35|638.35|642.07|638.07|17
1617935600000|2021-04-09 02:33:20|642.36|638.36|642.32|638.32|642.42|638.42|642.09|638.09|23
1617935610000|2021-04-09 02:33:30|642.33|638.33|642.19|638.19|642.34|638.34|642.19|638.19|21
1617935620000|2021-04-09 02:33:40|642.11|638.11|642.14|638.14|642.15|638.15|642.06|638.06|16
1617935630000|2021-04-09 02:33:50|642.2|638.2|642.17|638.17|642.2|638.2|642.17|638.17|12
1617935640000|2021-04-09 02:34:00|642.2|638.2|642.24|638.24|642.28|638.28|642.16|638.16|25
1617935650000|2021-04-09 02:34:10|642.23|638.23|642.24|638.24|642.24|638.24|642.23|638.23|2
1617935660000|2021-04-09 02:34:20|642.23|638.23|641.94|637.94|642.23|638.23|641.94|637.94|17
1617935670000|2021-04-09 02:34:30|641.93|637.93|641.95|637.95|641.96|637.96|641.93|637.93|7
1617935680000|2021-04-09 02:34:40|641.93|637.93|641.98|637.98|642.11|638.11|641.93|637.93|21
1617935690000|2021-04-09 02:34:50|641.99|637.99|641.68|637.68|642|638|641.65|637.65|24
1617935700000|2021-04-09 02:35:00|641.66|637.66|641.92|637.92|641.92|637.92|641.64|637.64|23
1617935710000|2021-04-09 02:35:10|641.93|637.93|641.68|637.68|641.99|637.99|641.63|637.63|27
1617935720000|2021-04-09 02:35:20|641.7|637.7|641.58|637.58|641.7|637.7|641.57|637.57|18
1617935730000|2021-04-09 02:35:30|641.6|637.6|641.67|637.67|641.7|637.7|641.58|637.58|21
1617935740000|2021-04-09 02:35:40|641.68|637.68|641.66|637.66|641.68|637.68|641.66|637.66|7
1617935750000|2021-04-09 02:35:50|641.67|637.67|641.67|637.67|641.67|637.67|641.66|637.66|3
1617935760000|2021-04-09 02:36:00|641.68|637.68|641.72|637.72|641.73|637.73|641.68|637.68|6
1617935770000|2021-04-09 02:36:10|641.68|637.68|641.7|637.7|641.7|637.7|641.64|637.64|6
1617935780000|2021-04-09 02:36:20|641.71|637.71|641.69|637.69|641.71|637.71|641.69|637.69|2
1617935790000|2021-04-09 02:36:30|641.73|637.73|642.07|638.07|642.09|638.09|641.73|637.73|20
1617935800000|2021-04-09 02:36:40|642.09|638.09|642.1|638.1|642.1|638.1|642.02|638.02|16
1617935810000|2021-04-09 02:36:50|642.12|638.12|642.22|638.22|642.22|638.22|642.07|638.07|15
1617935820000|2021-04-09 02:37:00|642.21|638.21|642.38|638.38|642.4|638.4|642.21|638.21|10
1617935830000|2021-04-09 02:37:10|642.39|638.39|642.5|638.5|642.5|638.5|642.39|638.39|5
1617935840000|2021-04-09 02:37:20|642.55|638.55|642.85|638.85|643.08|639.08|642.55|638.55|22
1617935850000|2021-04-09 02:37:30|642.86|638.86|643.55|639.55|643.62|639.62|642.86|638.86|30
1617935860000|2021-04-09 02:37:40|643.56|639.56|643.65|639.65|643.92|639.92|643.56|639.56|15
1617935870000|2021-04-09 02:37:50|643.66|639.66|643.87|639.87|643.89|639.89|643.66|639.66|18
1617935880000|2021-04-09 02:38:00|643.88|639.88|643.87|639.87|643.89|639.89|643.75|639.75|11
1617935890000|2021-04-09 02:38:10|643.83|639.83|643.82|639.82|643.85|639.85|643.78|639.78|23
1617935900000|2021-04-09 02:38:20|643.83|639.83|643.83|639.83|643.84|639.84|643.82|639.82|8
1617935910000|2021-04-09 02:38:30|643.82|639.82|643.44|639.44|643.82|639.82|643.41|639.41|26
1617935920000|2021-04-09 02:38:40|643.43|639.43|643.3|639.3|643.43|639.43|643.29|639.29|23
1617935930000|2021-04-09 02:38:50|643.31|639.31|643.02|639.02|643.32|639.32|643.02|639.02|17
1617935940000|2021-04-09 02:39:00|643|639|643.3|639.3|643.34|639.34|642.94|638.94|34
1617935950000|2021-04-09 02:39:10|643.27|639.27|643.16|639.16|643.27|639.27|643.01|639.01|25
1617935960000|2021-04-09 02:39:20|643.13|639.13|643.02|639.02|643.13|639.13|642.95|638.95|24
1617935970000|2021-04-09 02:39:30|642.97|638.97|643.33|639.33|643.33|639.33|642.97|638.97|21
1617935980000|2021-04-09 02:39:40|643.5|639.5|643.9|639.9|643.93|639.93|643.5|639.5|23
1617935990000|2021-04-09 02:39:50|643.86|639.86|643.88|639.88|643.93|639.93|643.72|639.72|22
1617936000000|2021-04-09 02:40:00|643.86|639.86|643.67|639.67|643.87|639.87|643.61|639.61|18
1617936010000|2021-04-09 02:40:10|643.64|639.64|643.55|639.55|643.77|639.77|643.55|639.55|31
1617936020000|2021-04-09 02:40:20|643.54|639.54|643.48|639.48|643.58|639.58|643.46|639.46|22
1617936030000|2021-04-09 02:40:30|643.49|639.49|643.45|639.45|643.61|639.61|643.45|639.45|27
1617936040000|2021-04-09 02:40:40|643.4|639.4|643.4|639.4|643.41|639.41|643.31|639.31|17
1617936050000|2021-04-09 02:40:50|643.39|639.39|643.25|639.25|643.39|639.39|643.25|639.25|19
1617936060000|2021-04-09 02:41:00|643.28|639.28|643.11|639.11|643.28|639.28|643.11|639.11|13
1617936070000|2021-04-09 02:41:10|643.1|639.1|643.22|639.22|643.24|639.24|643.08|639.08|28
1617936080000|2021-04-09 02:41:20|643.23|639.23|643.22|639.22|643.25|639.25|643.18|639.18|25
1617936090000|2021-04-09 02:41:30|643.2|639.2|643.31|639.31|643.47|639.47|643.2|639.2|17
1617936100000|2021-04-09 02:41:40|643.32|639.32|643.21|639.21|643.32|639.32|643.21|639.21|12
1617936110000|2021-04-09 02:41:50|643.23|639.23|643.19|639.19|643.24|639.24|643.19|639.19|8
1617936120000|2021-04-09 02:42:00|643.18|639.18|643.15|639.15|643.19|639.19|643.14|639.14|10
1617936130000|2021-04-09 02:42:10|643.16|639.16|643.35|639.35|643.36|639.36|643.16|639.16|17
1617936140000|2021-04-09 02:42:20|643.36|639.36|643.54|639.54|643.55|639.55|643.35|639.35|18
1617936150000|2021-04-09 02:42:30|643.53|639.53|643.52|639.52|643.56|639.56|643.5|639.5|15
1617936160000|2021-04-09 02:42:40|643.54|639.54|643.52|639.52|643.54|639.54|643.51|639.51|11
1617936170000|2021-04-09 02:42:50|643.54|639.54|643.46|639.46|643.55|639.55|643.46|639.46|16
1617936180000|2021-04-09 02:43:00|643.47|639.47|643.55|639.55|643.55|639.55|643.45|639.45|8
1617936190000|2021-04-09 02:43:10|643.54|639.54|643.55|639.55|643.55|639.55|643.53|639.53|12
1617936200000|2021-04-09 02:43:20|643.56|639.56|643.55|639.55|643.56|639.56|643.53|639.53|14
1617936210000|2021-04-09 02:43:30|643.53|639.53|643.56|639.56|643.56|639.56|643.52|639.52|9
1617936220000|2021-04-09 02:43:40|643.55|639.55|643.48|639.48|643.56|639.56|643.48|639.48|7
1617936230000|2021-04-09 02:43:50|643.47|639.47|643.49|639.49|643.51|639.51|643.47|639.47|8
1617936240000|2021-04-09 02:44:00|643.55|639.55|643.55|639.55|643.55|639.55|643.52|639.52|3
1617936250000|2021-04-09 02:44:10|643.56|639.56|643.55|639.55|643.61|639.61|643.54|639.54|20
1617936260000|2021-04-09 02:44:20|643.58|639.58|643.56|639.56|643.58|639.58|643.55|639.55|13
1617936270000|2021-04-09 02:44:30|643.57|639.57|643.69|639.69|643.69|639.69|643.55|639.55|14
1617936280000|2021-04-09 02:44:40|643.67|639.67|643.74|639.74|643.76|639.76|643.67|639.67|10
1617936290000|2021-04-09 02:44:50|643.75|639.75|643.73|639.73|643.75|639.75|643.72|639.72|7
1617936300000|2021-04-09 02:45:00|643.74|639.74|643.61|639.61|643.74|639.74|643.56|639.56|16
1617936310000|2021-04-09 02:45:10|643.6|639.6|643.6|639.6|643.62|639.62|643.58|639.58|11
1617936320000|2021-04-09 02:45:20|643.57|639.57|643.54|639.54|643.59|639.59|643.54|639.54|10
1617936330000|2021-04-09 02:45:30|643.51|639.51|643.52|639.52|643.52|639.52|643.51|639.51|2
1617936340000|2021-04-09 02:45:40|643.53|639.53|643.5|639.5|643.54|639.54|643.49|639.49|12
1617936350000|2021-04-09 02:45:50|643.49|639.49|643.47|639.47|643.49|639.49|643.45|639.45|6
1617936360000|2021-04-09 02:46:00|643.44|639.44|643.5|639.5|643.5|639.5|643.38|639.38|22
1617936370000|2021-04-09 02:46:10|643.49|639.49|643.35|639.35|643.53|639.53|643.31|639.31|18
1617936380000|2021-04-09 02:46:20|643.33|639.33|642.8|638.8|643.33|639.33|642.79|638.79|23
1617936390000|2021-04-09 02:46:30|642.76|638.76|642.72|638.72|642.82|638.82|642.69|638.69|24
1617936400000|2021-04-09 02:46:40|642.69|638.69|642.65|638.65|642.74|638.74|642.64|638.64|18
1617936410000|2021-04-09 02:46:50|642.63|638.63|642.33|638.33|642.63|638.63|642.33|638.33|19
1617936420000|2021-04-09 02:47:00|642.36|638.36|642.78|638.78|642.79|638.79|642.26|638.26|28
1617936430000|2021-04-09 02:47:10|642.79|638.79|642.69|638.69|642.83|638.83|642.69|638.69|15
1617936440000|2021-04-09 02:47:20|642.68|638.68|642.77|638.77|642.77|638.77|642.62|638.62|19
1617936450000|2021-04-09 02:47:30|642.78|638.78|643.11|639.11|643.11|639.11|642.78|638.78|17
1617936460000|2021-04-09 02:47:40|643.12|639.12|643.07|639.07|643.12|639.12|643.02|639.02|17
1617936470000|2021-04-09 02:47:50|643.09|639.09|642.99|638.99|643.09|639.09|642.94|638.94|21
1617936480000|2021-04-09 02:48:00|643|639|643.17|639.17|643.17|639.17|643|639|15
1617936490000|2021-04-09 02:48:10|643.18|639.18|643.36|639.36|643.36|639.36|643.18|639.18|7
1617936500000|2021-04-09 02:48:20|643.35|639.35|643.29|639.29|643.36|639.36|643.23|639.23|20
1617936510000|2021-04-09 02:48:30|643.31|639.31|643.31|639.31|643.35|639.35|643.26|639.26|23
1617936520000|2021-04-09 02:48:40|643.29|639.29|643.27|639.27|643.32|639.32|643.27|639.27|17
1617936530000|2021-04-09 02:48:50|643.29|639.29|643.22|639.22|643.32|639.32|643.21|639.21|18
1617936540000|2021-04-09 02:49:00|643.21|639.21|643.2|639.2|643.22|639.22|643.19|639.19|10
1617936550000|2021-04-09 02:49:10|643.19|639.19|643.17|639.17|643.19|639.19|643.16|639.16|4
1617936560000|2021-04-09 02:49:20|643.16|639.16|643.14|639.14|643.17|639.17|643.14|639.14|11
1617936570000|2021-04-09 02:49:30|643.15|639.15|643.06|639.06|643.15|639.15|643.06|639.06|7
1617936580000|2021-04-09 02:49:40|643.04|639.04|642.94|638.94|643.09|639.09|642.93|638.93|21
1617936590000|2021-04-09 02:49:50|642.95|638.95|642.77|638.77|642.95|638.95|642.7|638.7|9
1617936600000|2021-04-09 02:50:00|642.69|638.69|642.81|638.81|642.89|638.89|642.69|638.69|10
1617936610000|2021-04-09 02:50:10|642.82|638.82|642.82|638.82|642.83|638.83|642.8|638.8|5
1617936620000|2021-04-09 02:50:20|642.81|638.81|642.81|638.81|642.83|638.83|642.78|638.78|16
1617936630000|2021-04-09 02:50:30|642.8|638.8|642.69|638.69|642.84|638.84|642.69|638.69|6
1617936640000|2021-04-09 02:50:40|642.6|638.6|642.6|638.6|642.6|638.6|642.6|638.6|1
1617936650000|2021-04-09 02:50:50|642.61|638.61|642.61|638.61|642.61|638.61|642.61|638.61|1
1617936660000|2021-04-09 02:51:00|642.6|638.6|642.19|638.19|642.67|638.67|642.19|638.19|18
1617936670000|2021-04-09 02:51:10|642.2|638.2|642.09|638.09|642.21|638.21|642.04|638.04|28
1617936680000|2021-04-09 02:51:20|642.08|638.08|642.09|638.09|642.13|638.13|642.05|638.05|21
1617936690000|2021-04-09 02:51:30|642.08|638.08|642.01|638.01|642.09|638.09|641.99|637.99|22
1617936700000|2021-04-09 02:51:40|642.02|638.02|642.04|638.04|642.04|638.04|641.99|637.99|14
1617936710000|2021-04-09 02:51:50|642.01|638.01|641.9|637.9|642.01|638.01|641.86|637.86|21
1617936720000|2021-04-09 02:52:00|641.89|637.89|641.78|637.78|641.89|637.89|641.76|637.76|15
1617936730000|2021-04-09 02:52:10|641.66|637.66|641.59|637.59|641.7|637.7|641.54|637.54|15
1617936740000|2021-04-09 02:52:20|641.55|637.55|641.55|637.55|641.62|637.62|641.54|637.54|10
1617936750000|2021-04-09 02:52:30|641.54|637.54|641.58|637.58|641.58|637.58|641.54|637.54|2
1617936760000|2021-04-09 02:52:40|641.56|637.56|641.54|637.54|641.56|637.56|641.54|637.54|4
1617936780000|2021-04-09 02:53:00|641.55|637.55|641.53|637.53|641.55|637.55|641.51|637.51|4
1617936790000|2021-04-09 02:53:10|641.47|637.47|641.46|637.46|641.48|637.48|641.44|637.44|9
1617936800000|2021-04-09 02:53:20|641.45|637.45|641.42|637.42|641.46|637.46|641.41|637.41|12
1617936810000|2021-04-09 02:53:30|641.34|637.34|641.42|637.42|641.47|637.47|641.32|637.32|26
1617936820000|2021-04-09 02:53:40|641.41|637.41|641.47|637.47|641.48|637.48|641.41|637.41|15
1617936830000|2021-04-09 02:53:50|641.48|637.48|642.08|638.08|642.08|638.08|641.44|637.44|22
1617936840000|2021-04-09 02:54:00|642.06|638.06|642.05|638.05|642.22|638.22|642.01|638.01|28
1617936850000|2021-04-09 02:54:10|642.12|638.12|642.09|638.09|642.21|638.21|642.09|638.09|26
1617936860000|2021-04-09 02:54:20|642.13|638.13|641.91|637.91|642.13|638.13|641.89|637.89|19
1617936870000|2021-04-09 02:54:30|641.86|637.86|641.7|637.7|641.88|637.88|641.7|637.7|22
1617936880000|2021-04-09 02:54:40|641.71|637.71|641.68|637.68|641.76|637.76|641.61|637.61|20
1617936890000|2021-04-09 02:54:50|641.7|637.7|641.69|637.69|641.74|637.74|641.67|637.67|12
1617936900000|2021-04-09 02:55:00|641.71|637.71|641.47|637.47|641.73|637.73|641.32|637.32|28
1617936910000|2021-04-09 02:55:10|641.45|637.45|641.29|637.29|641.51|637.51|641.2|637.2|17
1617936920000|2021-04-09 02:55:20|641.36|637.36|641.13|637.13|641.46|637.46|641.13|637.13|25
1617936930000|2021-04-09 02:55:30|641.12|637.12|641.05|637.05|641.16|637.16|640.93|636.93|24
1617936940000|2021-04-09 02:55:40|641.04|637.04|641.1|637.1|641.11|637.11|641.04|637.04|14
1617936950000|2021-04-09 02:55:50|641.09|637.09|640.12|636.12|641.09|637.09|640.12|636.12|31
1617936960000|2021-04-09 02:56:00|640.18|636.18|640.2|636.2|640.38|636.38|640.16|636.16|25
1617936970000|2021-04-09 02:56:10|640.23|636.23|640.36|636.36|640.41|636.41|640.23|636.23|27
1617936980000|2021-04-09 02:56:20|640.4|636.4|640.35|636.35|640.45|636.45|640.34|636.34|26
1617936990000|2021-04-09 02:56:30|640.34|636.34|640.34|636.34|640.38|636.38|640.32|636.32|10
1617937000000|2021-04-09 02:56:40|640.33|636.33|640.33|636.33|640.33|636.33|640.3|636.3|18
1617937010000|2021-04-09 02:56:50|640.32|636.32|640.29|636.29|640.33|636.33|640.29|636.29|12
1617937020000|2021-04-09 02:57:00|640.26|636.26|639.85|635.85|640.26|636.26|639.85|635.85|12
1617937030000|2021-04-09 02:57:10|639.79|635.79|639.8|635.8|640.14|636.14|639.69|635.69|34
1617937040000|2021-04-09 02:57:20|639.87|635.87|639.73|635.73|640.03|636.03|639.69|635.69|26
1617937050000|2021-04-09 02:57:30|639.78|635.78|638.62|634.62|639.8|635.8|638.41|634.41|33
1617937060000|2021-04-09 02:57:40|638.54|634.54|638.27|634.27|638.54|634.54|638.26|634.26|34
1617937070000|2021-04-09 02:57:50|638.26|634.26|638.19|634.19|638.29|634.29|638.13|634.13|25
1617937080000|2021-04-09 02:58:00|638.2|634.2|638.28|634.28|638.44|634.44|638.09|634.09|31
1617937090000|2021-04-09 02:58:10|638.33|634.33|638.6|634.6|638.63|634.63|638.33|634.33|30
1617937100000|2021-04-09 02:58:20|638.56|634.56|638.73|634.73|638.81|634.81|638.52|634.52|29
1617937110000|2021-04-09 02:58:30|638.77|634.77|638.91|634.91|638.97|634.97|638.77|634.77|18
1617937120000|2021-04-09 02:58:40|638.93|634.93|638.82|634.82|638.97|634.97|638.76|634.76|21
1617937130000|2021-04-09 02:58:50|638.88|634.88|638.72|634.72|638.88|634.88|638.7|634.7|23
1617937140000|2021-04-09 02:59:00|638.73|634.73|638.74|634.74|638.8|634.8|638.7|634.7|25
1617937150000|2021-04-09 02:59:10|638.69|634.69|638.4|634.4|638.71|634.71|638.17|634.17|33
1617937160000|2021-04-09 02:59:20|638.43|634.43|638.67|634.67|638.69|634.69|638.36|634.36|24
1617937170000|2021-04-09 02:59:30|638.68|634.68|638.62|634.62|638.68|634.68|638.59|634.59|24
1617937180000|2021-04-09 02:59:40|638.61|634.61|638.66|634.66|638.66|634.66|638.6|634.6|14
1617937190000|2021-04-09 02:59:50|638.68|634.68|638.57|634.57|638.7|634.7|638.5|634.5|22
1617937200000|2021-04-09 03:00:00|638.56|634.56|638.46|634.46|638.6|634.6|638.46|634.46|30
1617937210000|2021-04-09 03:00:10|638.48|634.48|638.44|634.44|638.52|634.52|638.43|634.43|18
1617937220000|2021-04-09 03:00:20|638.45|634.45|637.63|633.63|638.47|634.47|637.58|633.58|30
1617937230000|2021-04-09 03:00:30|637.55|633.55|637.77|633.77|637.89|633.89|637.43|633.43|26
1617937240000|2021-04-09 03:00:40|637.52|633.52|637.36|633.36|637.52|633.52|637.31|633.31|31
1617937250000|2021-04-09 03:00:50|637.37|633.37|637.15|633.15|637.37|633.37|637.15|633.15|24
1617937260000|2021-04-09 03:01:00|637.13|633.13|637.06|633.06|637.29|633.29|637.03|633.03|24
1617937270000|2021-04-09 03:01:10|637.04|633.04|635.95|631.95|637.04|633.04|635.94|631.94|31
1617937280000|2021-04-09 03:01:20|635.96|631.96|636.3|632.3|636.3|632.3|635.72|631.72|27
1617937290000|2021-04-09 03:01:30|636.31|632.31|636.57|632.57|636.57|632.57|636.21|632.21|31
1617937300000|2021-04-09 03:01:40|636.56|632.56|636.78|632.78|636.78|632.78|636.55|632.55|21
1617937310000|2021-04-09 03:01:50|636.81|632.81|636.98|632.98|637.25|633.25|636.68|632.68|30
1617937320000|2021-04-09 03:02:00|636.95|632.95|637.25|633.25|637.25|633.25|636.83|632.83|29
1617937330000|2021-04-09 03:02:10|637.26|633.26|637.51|633.51|637.51|633.51|636.88|632.88|22
1617937340000|2021-04-09 03:02:20|637.53|633.53|637.57|633.57|637.57|633.57|637.47|633.47|15
1617937350000|2021-04-09 03:02:30|637.8|633.8|637.74|633.74|637.95|633.95|637.43|633.43|32
1617937360000|2021-04-09 03:02:40|637.76|633.76|638.67|634.67|638.67|634.67|637.6|633.6|33
1617937370000|2021-04-09 03:02:50|638.53|634.53|639.03|635.03|639.04|635.04|638.51|634.51|32
1617937380000|2021-04-09 03:03:00|639.02|635.02|638.77|634.77|639.09|635.09|638.73|634.73|28
1617937390000|2021-04-09 03:03:10|638.76|634.76|638.39|634.39|638.76|634.76|637.99|633.99|36
1617937400000|2021-04-09 03:03:20|638.38|634.38|638.68|634.68|638.73|634.73|638.15|634.15|35
1617937410000|2021-04-09 03:03:30|638.69|634.69|638.74|634.74|638.8|634.8|638.65|634.65|30
1617937420000|2021-04-09 03:03:40|638.73|634.73|639.1|635.1|639.1|635.1|638.72|634.72|29
1617937430000|2021-04-09 03:03:50|639.22|635.22|639.54|635.54|639.55|635.55|639.22|635.22|21
1617937440000|2021-04-09 03:04:00|639.55|635.55|639.23|635.23|639.59|635.59|639.16|635.16|27
1617937450000|2021-04-09 03:04:10|639.22|635.22|639.37|635.37|639.37|635.37|638.95|634.95|32
1617937460000|2021-04-09 03:04:20|639.35|635.35|639.27|635.27|639.52|635.52|639.26|635.26|24
1617937470000|2021-04-09 03:04:30|639.33|635.33|639.41|635.41|639.46|635.46|639.33|635.33|21
1617937480000|2021-04-09 03:04:40|639.39|635.39|639.09|635.09|639.4|635.4|639.09|635.09|15
1617937490000|2021-04-09 03:04:50|639.1|635.1|639.07|635.07|639.11|635.11|639.06|635.06|12
1617937500000|2021-04-09 03:05:00|639.08|635.08|639.5|635.5|639.5|635.5|639.07|635.07|19
1617937510000|2021-04-09 03:05:10|639.52|635.52|639.51|635.51|639.53|635.53|639.45|635.45|13
1617937520000|2021-04-09 03:05:20|639.41|635.41|639.56|635.56|639.56|635.56|639.39|635.39|32
1617937530000|2021-04-09 03:05:30|639.51|635.51|639.31|635.31|639.61|635.61|639.31|635.31|30
1617937540000|2021-04-09 03:05:40|639.16|635.16|639.17|635.17|639.18|635.18|638.75|634.75|34
1617937550000|2021-04-09 03:05:50|639.3|635.3|638.64|634.64|639.33|635.33|638.64|634.64|37
1617937560000|2021-04-09 03:06:00|638.66|634.66|638.47|634.47|638.72|634.72|638.44|634.44|26
1617937570000|2021-04-09 03:06:10|638.45|634.45|637.86|633.86|638.47|634.47|637.8|633.8|24
1617937580000|2021-04-09 03:06:20|637.41|633.41|637.48|633.48|637.62|633.62|637.29|633.29|29
1617937590000|2021-04-09 03:06:30|637.51|633.51|637.36|633.36|637.53|633.53|637.26|633.26|22
1617937600000|2021-04-09 03:06:40|637.46|633.46|637.62|633.62|637.68|633.68|637.35|633.35|26
1617937610000|2021-04-09 03:06:50|637.64|633.64|637.83|633.83|637.83|633.83|637.62|633.62|20
1617937620000|2021-04-09 03:07:00|637.84|633.84|637.53|633.53|637.92|633.92|637.53|633.53|23
1617937630000|2021-04-09 03:07:10|637.52|633.52|637.63|633.63|637.72|633.72|637.5|633.5|22
1617937640000|2021-04-09 03:07:20|637.7|633.7|637.86|633.86|637.9|633.9|637.7|633.7|21
1617937650000|2021-04-09 03:07:30|637.87|633.87|637.5|633.5|637.87|633.87|637.5|633.5|21
1617937660000|2021-04-09 03:07:40|637.51|633.51|637.75|633.75|637.77|633.77|637.51|633.51|31
1617937670000|2021-04-09 03:07:50|637.78|633.78|637.65|633.65|637.86|633.86|637.65|633.65|30
1617937680000|2021-04-09 03:08:00|637.64|633.64|637.89|633.89|637.89|633.89|637.64|633.64|21
1617937690000|2021-04-09 03:08:10|637.9|633.9|638.07|634.07|638.16|634.16|637.77|633.77|31
1617937700000|2021-04-09 03:08:20|638.04|634.04|638.25|634.25|638.26|634.26|638.04|634.04|15
1617937710000|2021-04-09 03:08:30|638.41|634.41|638.56|634.56|638.58|634.58|638.29|634.29|16
1617937720000|2021-04-09 03:08:40|638.92|634.92|639.04|635.04|639.04|635.04|638.92|634.92|5
1617937730000|2021-04-09 03:08:50|639.03|635.03|639.01|635.01|639.05|635.05|639.01|635.01|6
1617937740000|2021-04-09 03:09:00|638.98|634.98|638.71|634.71|638.98|634.98|638.44|634.44|29
1617937750000|2021-04-09 03:09:10|638.72|634.72|638.79|634.79|638.79|634.79|638.71|634.71|19
1617937760000|2021-04-09 03:09:20|638.74|634.74|638.72|634.72|638.74|634.74|638.68|634.68|7
1617937770000|2021-04-09 03:09:30|638.63|634.63|638.59|634.59|638.64|634.64|638.59|634.59|17
1617937780000|2021-04-09 03:09:40|638.6|634.6|638.23|634.23|638.61|634.61|638.23|634.23|20
1617937790000|2021-04-09 03:09:50|638.22|634.22|638.13|634.13|638.22|634.22|638.13|634.13|13
1617937800000|2021-04-09 03:10:00|638.11|634.11|637.72|633.72|638.12|634.12|637.72|633.72|17
1617937810000|2021-04-09 03:10:10|637.71|633.71|638.66|634.66|638.66|634.66|637.71|633.71|30
1617937820000|2021-04-09 03:10:20|638.65|634.65|638.77|634.77|638.86|634.86|638.53|634.53|26
1617937830000|2021-04-09 03:10:30|638.76|634.76|638.73|634.73|638.97|634.97|638.63|634.63|26
1617937840000|2021-04-09 03:10:40|638.72|634.72|638.81|634.81|638.84|634.84|638.71|634.71|20
1617937850000|2021-04-09 03:10:50|638.8|634.8|638.63|634.63|638.84|634.84|638.63|634.63|17
1617937860000|2021-04-09 03:11:00|638.62|634.62|638.6|634.6|638.62|634.62|638.39|634.39|28
1617937870000|2021-04-09 03:11:10|638.64|634.64|638.83|634.83|638.83|634.83|638.64|634.64|18
1617937880000|2021-04-09 03:11:20|638.8|634.8|638.79|634.79|638.83|634.83|638.79|634.79|6
1617937890000|2021-04-09 03:11:30|638.8|634.8|638.77|634.77|638.82|634.82|638.77|634.77|10
1617937900000|2021-04-09 03:11:40|638.74|634.74|638.81|634.81|638.85|634.85|638.72|634.72|20
1617937910000|2021-04-09 03:11:50|638.82|634.82|638.5|634.5|638.82|634.82|638.48|634.48|24
1617937920000|2021-04-09 03:12:00|638.54|634.54|638.44|634.44|638.54|634.54|638.38|634.38|14
1617937930000|2021-04-09 03:12:10|638.45|634.45|638.5|634.5|638.54|634.54|638.45|634.45|22
1617937940000|2021-04-09 03:12:20|638.49|634.49|638.54|634.54|638.6|634.6|638.33|634.33|17
1617937950000|2021-04-09 03:12:30|638.58|634.58|638.54|634.54|638.58|634.58|638.54|634.54|19
1617937960000|2021-04-09 03:12:40|638.56|634.56|638.54|634.54|638.58|634.58|638.52|634.52|10
1617937970000|2021-04-09 03:12:50|638.56|634.56|638.59|634.59|638.6|634.6|638.51|634.51|13
1617937980000|2021-04-09 03:13:00|638.6|634.6|638.52|634.52|638.6|634.6|638.52|634.52|8
1617937990000|2021-04-09 03:13:10|638.51|634.51|638.4|634.4|638.51|634.51|638.31|634.31|20
1617938000000|2021-04-09 03:13:20|638.41|634.41|638.5|634.5|638.52|634.52|638.41|634.41|15
1617938010000|2021-04-09 03:13:30|638.49|634.49|638.5|634.5|638.52|634.52|638.47|634.47|16
1617938020000|2021-04-09 03:13:40|638.51|634.51|638.41|634.41|638.54|634.54|638.41|634.41|14
1617938030000|2021-04-09 03:13:50|638.43|634.43|638.56|634.56|638.56|634.56|638.37|634.37|22
1617938040000|2021-04-09 03:14:00|638.57|634.57|638.49|634.49|638.59|634.59|638.47|634.47|26
1617938050000|2021-04-09 03:14:10|638.5|634.5|638.5|634.5|638.51|634.51|638.47|634.47|11
1617938060000|2021-04-09 03:14:20|638.49|634.49|638.55|634.55|638.6|634.6|638.49|634.49|15
1617938070000|2021-04-09 03:14:30|638.59|634.59|638.67|634.67|638.67|634.67|638.57|634.57|21
1617938080000|2021-04-09 03:14:40|638.65|634.65|638.71|634.71|638.73|634.73|638.63|634.63|24
1617938090000|2021-04-09 03:14:50|638.69|634.69|638.74|634.74|638.75|634.75|638.69|634.69|10
1617938100000|2021-04-09 03:15:00|638.75|634.75|638.6|634.6|638.78|634.78|638.6|634.6|11
1617938110000|2021-04-09 03:15:10|638.61|634.61|638.43|634.43|638.63|634.63|638.43|634.43|18
1617938120000|2021-04-09 03:15:20|638.45|634.45|638.45|634.45|638.46|634.46|638.43|634.43|16
1617938130000|2021-04-09 03:15:30|638.49|634.49|638.48|634.48|638.49|634.49|638.48|634.48|10
1617938140000|2021-04-09 03:15:40|638.49|634.49|638.47|634.47|638.51|634.51|638.45|634.45|10
1617938150000|2021-04-09 03:15:50|638.46|634.46|638.32|634.32|638.46|634.46|638.3|634.3|6
1617938160000|2021-04-09 03:16:00|638.24|634.24|638.19|634.19|638.36|634.36|638.16|634.16|20
1617938170000|2021-04-09 03:16:10|638.17|634.17|638.04|634.04|638.18|634.18|638.04|634.04|21
1617938180000|2021-04-09 03:16:20|637.98|633.98|637.76|633.76|638.05|634.05|637.7|633.7|21
1617938190000|2021-04-09 03:16:30|637.75|633.75|637.85|633.85|637.94|633.94|637.7|633.7|16
1617938200000|2021-04-09 03:16:40|637.83|633.83|637.81|633.81|637.93|633.93|637.7|633.7|22
1617938210000|2021-04-09 03:16:50|637.83|633.83|637.91|633.91|637.91|633.91|637.77|633.77|20
1617938220000|2021-04-09 03:17:00|637.92|633.92|638.46|634.46|638.46|634.46|637.92|633.92|23
1617938230000|2021-04-09 03:17:10|638.5|634.5|639.27|635.27|639.27|635.27|638.5|634.5|21
1617938240000|2021-04-09 03:17:20|639.28|635.28|639.18|635.18|639.35|635.35|639.06|635.06|24
1617938250000|2021-04-09 03:17:30|639.08|635.08|639.34|635.34|639.35|635.35|639.08|635.08|16
1617938260000|2021-04-09 03:17:40|639.35|635.35|639.42|635.42|639.42|635.42|639.2|635.2|21
1617938270000|2021-04-09 03:17:50|639.43|635.43|639.33|635.33|639.43|635.43|639.22|635.22|22
1617938280000|2021-04-09 03:18:00|639.34|635.34|639.35|635.35|639.4|635.4|639.33|635.33|13
1617938290000|2021-04-09 03:18:10|639.34|635.34|639.3|635.3|639.35|635.35|639.26|635.26|28
1617938300000|2021-04-09 03:18:20|639.29|635.29|639.11|635.11|639.33|635.33|639.11|635.11|22
1617938310000|2021-04-09 03:18:30|639.1|635.1|639.01|635.01|639.1|635.1|638.95|634.95|19
1617938320000|2021-04-09 03:18:40|638.9|634.9|639.03|635.03|639.03|635.03|638.8|634.8|23
1617938330000|2021-04-09 03:18:50|639.16|635.16|639.28|635.28|639.28|635.28|639.16|635.16|22
1617938340000|2021-04-09 03:19:00|639.27|635.27|639.5|635.5|639.5|635.5|639.26|635.26|17
1617938350000|2021-04-09 03:19:10|639.49|635.49|639.48|635.48|639.5|635.5|639.47|635.47|17
1617938360000|2021-04-09 03:19:20|639.42|635.42|639.71|635.71|639.71|635.71|639.41|635.41|26
1617938370000|2021-04-09 03:19:30|639.69|635.69|640.51|636.51|640.53|636.53|639.69|635.69|17
1617938380000|2021-04-09 03:19:40|640.6|636.6|640.6|636.6|640.6|636.6|640.6|636.6|1
1617938390000|2021-04-09 03:19:50|640.58|636.58|640.48|636.48|640.65|636.65|640.45|636.45|26
1617938400000|2021-04-09 03:20:00|640.47|636.47|640.38|636.38|640.48|636.48|640.32|636.32|26
1617938410000|2021-04-09 03:20:10|640.41|636.41|640.39|636.39|640.45|636.45|640.29|636.29|20
1617938420000|2021-04-09 03:20:20|640.4|636.4|640.08|636.08|640.4|636.4|640.08|636.08|21
1617938430000|2021-04-09 03:20:30|640.1|636.1|640.07|636.07|640.12|636.12|640.05|636.05|20
1617938440000|2021-04-09 03:20:40|640.09|636.09|639.88|635.88|640.1|636.1|639.69|635.69|30
1617938450000|2021-04-09 03:20:50|639.86|635.86|639.44|635.44|639.88|635.88|639.44|635.44|33
1617938460000|2021-04-09 03:21:00|639.47|635.47|639.23|635.23|639.47|635.47|639.23|635.23|17
1617938470000|2021-04-09 03:21:10|639.2|635.2|639.15|635.15|639.2|635.2|639.07|635.07|15
1617938480000|2021-04-09 03:21:20|639.14|635.14|639.26|635.26|639.35|635.35|639.14|635.14|25
1617938490000|2021-04-09 03:21:30|639.3|635.3|639.21|635.21|639.3|635.3|639.18|635.18|19
1617938500000|2021-04-09 03:21:40|639.22|635.22|639.12|635.12|639.22|635.22|639.12|635.12|23
1617938510000|2021-04-09 03:21:50|639.11|635.11|638.79|634.79|639.13|635.13|638.72|634.72|16
1617938520000|2021-04-09 03:22:00|638.78|634.78|638.78|634.78|638.95|634.95|638.72|634.72|24
1617938530000|2021-04-09 03:22:10|638.81|634.81|638.73|634.73|638.84|634.84|638.72|634.72|21
1617938540000|2021-04-09 03:22:20|638.72|634.72|638.54|634.54|638.73|634.73|638.53|634.53|19
1617938550000|2021-04-09 03:22:30|638.52|634.52|638.58|634.58|638.58|634.58|638.52|634.52|3
1617938560000|2021-04-09 03:22:40|638.54|634.54|638.54|634.54|638.58|634.58|638.52|634.52|9
1617938570000|2021-04-09 03:22:50|638.58|634.58|638.46|634.46|638.58|634.58|638.45|634.45|13
1617938580000|2021-04-09 03:23:00|638.45|634.45|638.87|634.87|638.88|634.88|638.45|634.45|25
1617938590000|2021-04-09 03:23:10|638.86|634.86|638.82|634.82|638.88|634.88|638.66|634.66|21
1617938600000|2021-04-09 03:23:20|638.83|634.83|639.19|635.19|639.19|635.19|638.81|634.81|22
1617938610000|2021-04-09 03:23:30|639.17|635.17|639.55|635.55|639.57|635.57|639.17|635.17|23
1617938620000|2021-04-09 03:23:40|639.45|635.45|639.48|635.48|639.53|635.53|639.41|635.41|24
1617938630000|2021-04-09 03:23:50|639.46|635.46|639.51|635.51|639.7|635.7|639.27|635.27|31
1617938640000|2021-04-09 03:24:00|639.52|635.52|639.3|635.3|639.52|635.52|639.26|635.26|22
1617938650000|2021-04-09 03:24:10|639.29|635.29|639.14|635.14|639.3|635.3|639|635|35
1617938660000|2021-04-09 03:24:20|639.1|635.1|639.23|635.23|639.28|635.28|639.1|635.1|30
1617938670000|2021-04-09 03:24:30|639.29|635.29|638.96|634.96|639.32|635.32|638.94|634.94|28
1617938680000|2021-04-09 03:24:40|639.03|635.03|639.06|635.06|639.22|635.22|638.96|634.96|29
1617938690000|2021-04-09 03:24:50|639.04|635.04|638.42|634.42|639.31|635.31|638.11|634.11|34
1617938700000|2021-04-09 03:25:00|638.37|634.37|638.15|634.15|638.4|634.4|638.15|634.15|26
1617938710000|2021-04-09 03:25:10|638.11|634.11|638.02|634.02|638.46|634.46|638.01|634.01|31
1617938720000|2021-04-09 03:25:20|638|634|637.94|633.94|638|634|637.91|633.91|24
1617938730000|2021-04-09 03:25:30|637.95|633.95|638.11|634.11|638.32|634.32|637.95|633.95|24
1617938740000|2021-04-09 03:25:40|638.12|634.12|638.23|634.23|638.3|634.3|638.11|634.11|15
1617938750000|2021-04-09 03:25:50|638.29|634.29|638.12|634.12|638.3|634.3|638.12|634.12|11
1617938760000|2021-04-09 03:26:00|638.05|634.05|637.99|633.99|638.21|634.21|637.99|633.99|25
1617938770000|2021-04-09 03:26:10|637.97|633.97|638.87|634.87|638.87|634.87|637.97|633.97|28
1617938780000|2021-04-09 03:26:20|638.9|634.9|639.12|635.12|639.26|635.26|638.9|634.9|20
1617938790000|2021-04-09 03:26:30|639.13|635.13|638.67|634.67|639.15|635.15|638.67|634.67|16
1617938800000|2021-04-09 03:26:40|638.65|634.65|638.59|634.59|638.81|634.81|638.49|634.49|27
1617938810000|2021-04-09 03:26:50|638.66|634.66|638.67|634.67|638.67|634.67|638.51|634.51|30
1617938820000|2021-04-09 03:27:00|638.72|634.72|638.68|634.68|638.78|634.78|638.54|634.54|23
1617938830000|2021-04-09 03:27:10|638.63|634.63|638.56|634.56|638.63|634.63|638.55|634.55|27
1617938840000|2021-04-09 03:27:20|638.57|634.57|638.63|634.63|638.71|634.71|638.54|634.54|24
1617938850000|2021-04-09 03:27:30|638.64|634.64|638.47|634.47|638.64|634.64|638.46|634.46|25
1617938860000|2021-04-09 03:27:40|638.48|634.48|638.57|634.57|638.58|634.58|638.48|634.48|14
1617938870000|2021-04-09 03:27:50|638.53|634.53|638.56|634.56|638.63|634.63|638.46|634.46|21
1617938880000|2021-04-09 03:28:00|638.57|634.57|639.08|635.08|639.09|635.09|638.57|634.57|22
1617938890000|2021-04-09 03:28:10|639.02|635.02|638.8|634.8|639.02|635.02|638.78|634.78|22
1617938900000|2021-04-09 03:28:20|638.79|634.79|638.85|634.85|638.85|634.85|638.79|634.79|14
1617938910000|2021-04-09 03:28:30|638.84|634.84|638.84|634.84|638.86|634.86|638.82|634.82|17
1617938920000|2021-04-09 03:28:40|638.82|634.82|638.84|634.84|638.85|634.85|638.82|634.82|6
1617938930000|2021-04-09 03:28:50|638.83|634.83|638.79|634.79|638.84|634.84|638.79|634.79|10
1617938940000|2021-04-09 03:29:00|638.81|634.81|638.65|634.65|638.81|634.81|638.61|634.61|17
1617938950000|2021-04-09 03:29:10|638.62|634.62|638.78|634.78|638.83|634.83|638.59|634.59|20
1617938960000|2021-04-09 03:29:20|638.77|634.77|638.84|634.84|639.03|635.03|638.77|634.77|20
1617938970000|2021-04-09 03:29:30|638.82|634.82|638.83|634.83|638.84|634.84|638.79|634.79|16
1617938980000|2021-04-09 03:29:40|638.84|634.84|638.8|634.8|638.84|634.84|638.8|634.8|10
1617938990000|2021-04-09 03:29:50|638.79|634.79|638.83|634.83|638.89|634.89|638.79|634.79|16
1617939000000|2021-04-09 03:30:00|638.84|634.84|638.94|634.94|639.05|635.05|638.83|634.83|30
1617939010000|2021-04-09 03:30:10|638.96|634.96|638.97|634.97|639.01|635.01|638.95|634.95|22
1617939020000|2021-04-09 03:30:20|638.96|634.96|638.99|634.99|639|635|638.96|634.96|14
1617939030000|2021-04-09 03:30:30|638.98|634.98|639.04|635.04|639.04|635.04|638.98|634.98|6
1617939040000|2021-04-09 03:30:40|639.03|635.03|639|635|639.04|635.04|639|635|7
1617939050000|2021-04-09 03:30:50|639.01|635.01|638.54|634.54|639.03|635.03|638.54|634.54|23
1617939060000|2021-04-09 03:31:00|638.56|634.56|638.71|634.71|638.71|634.71|638.29|634.29|18
1617939070000|2021-04-09 03:31:10|638.77|634.77|638.86|634.86|638.9|634.9|638.77|634.77|32
1617939080000|2021-04-09 03:31:20|638.88|634.88|638.42|634.42|638.88|634.88|638.42|634.42|30
1617939090000|2021-04-09 03:31:30|638.44|634.44|638.26|634.26|638.46|634.46|638.12|634.12|33
1617939100000|2021-04-09 03:31:40|638.27|634.27|638.32|634.32|638.4|634.4|638.25|634.25|31
1617939110000|2021-04-09 03:31:50|638.31|634.31|638.58|634.58|638.6|634.6|638.28|634.28|37
1617939120000|2021-04-09 03:32:00|638.57|634.57|638.49|634.49|638.59|634.59|638.49|634.49|27
1617939130000|2021-04-09 03:32:10|638.5|634.5|638.32|634.32|638.53|634.53|638.27|634.27|29
1617939140000|2021-04-09 03:32:20|638.31|634.31|638.27|634.27|638.32|634.32|638.27|634.27|13
1617939150000|2021-04-09 03:32:30|638.28|634.28|638.26|634.26|638.28|634.28|638.25|634.25|8
1617939160000|2021-04-09 03:32:40|638.25|634.25|638.28|634.28|638.28|634.28|638.23|634.23|13
1617939170000|2021-04-09 03:32:50|638.33|634.33|638.63|634.63|638.66|634.66|638.33|634.33|21
1617939180000|2021-04-09 03:33:00|638.64|634.64|638.56|634.56|638.7|634.7|638.54|634.54|32
1617939190000|2021-04-09 03:33:10|638.57|634.57|638.54|634.54|638.57|634.57|638.53|634.53|19
1617939200000|2021-04-09 03:33:20|638.57|634.57|638.54|634.54|638.57|634.57|638.53|634.53|12
1617939210000|2021-04-09 03:33:30|638.55|634.55|638.49|634.49|638.55|634.55|638.48|634.48|15
1617939220000|2021-04-09 03:33:40|638.48|634.48|638.48|634.48|638.49|634.49|638.48|634.48|9
1617939230000|2021-04-09 03:33:50|638.49|634.49|638.55|634.55|638.55|634.55|638.48|634.48|9
1617939240000|2021-04-09 03:34:00|638.53|634.53|638.86|634.86|638.89|634.89|638.53|634.53|17
1617939250000|2021-04-09 03:34:10|638.85|634.85|638.87|634.87|638.87|634.87|638.85|634.85|9
1617939260000|2021-04-09 03:34:20|638.86|634.86|639.2|635.2|639.21|635.21|638.86|634.86|21
1617939270000|2021-04-09 03:34:30|639.21|635.21|639.17|635.17|639.23|635.23|639.12|635.12|14
1617939280000|2021-04-09 03:34:40|639.14|635.14|638.52|634.52|639.14|635.14|638.5|634.5|30
1617939290000|2021-04-09 03:34:50|638.51|634.51|638.43|634.43|638.53|634.53|638.43|634.43|12
1617939300000|2021-04-09 03:35:00|638.42|634.42|638.38|634.38|638.43|634.43|638.38|634.38|13
1617939310000|2021-04-09 03:35:10|638.35|634.35|638.22|634.22|638.35|634.35|638.21|634.21|15
1617939320000|2021-04-09 03:35:20|638.25|634.25|637.79|633.79|638.25|634.25|637.6|633.6|29
1617939330000|2021-04-09 03:35:30|637.78|633.78|637.57|633.57|637.83|633.83|637.57|633.57|26
1617939340000|2021-04-09 03:35:40|637.61|633.61|636.96|632.96|637.67|633.67|636.92|632.92|22
1617939350000|2021-04-09 03:35:50|636.93|632.93|636.51|632.51|636.99|632.99|636.51|632.51|25
1617939360000|2021-04-09 03:36:00|636.5|632.5|636.42|632.42|636.52|632.52|636.32|632.32|23
1617939370000|2021-04-09 03:36:10|636.44|632.44|636.5|632.5|636.66|632.66|636.44|632.44|22
1617939380000|2021-04-09 03:36:20|636.49|632.49|636.84|632.84|636.84|632.84|636.46|632.46|17
1617939390000|2021-04-09 03:36:30|636.85|632.85|636.61|632.61|637.05|633.05|636.61|632.61|24
1617939400000|2021-04-09 03:36:40|636.62|632.62|636.59|632.59|636.68|632.68|636.56|632.56|29
1617939410000|2021-04-09 03:36:50|636.57|632.57|636.59|632.59|636.61|632.61|636.56|632.56|25
1617939420000|2021-04-09 03:37:00|636.6|632.6|636.44|632.44|636.61|632.61|636.36|632.36|16
1617939430000|2021-04-09 03:37:10|636.48|632.48|636.64|632.64|636.67|632.67|636.44|632.44|12
1617939440000|2021-04-09 03:37:20|636.63|632.63|636.58|632.58|636.63|632.63|636.54|632.54|9
1617939450000|2021-04-09 03:37:30|636.56|632.56|636.69|632.69|636.69|632.69|636.56|632.56|23
1617939460000|2021-04-09 03:37:40|636.7|632.7|636.7|632.7|636.86|632.86|636.62|632.62|22
1617939470000|2021-04-09 03:37:50|636.69|632.69|636.64|632.64|636.69|632.69|636.47|632.47|19
1617939480000|2021-04-09 03:38:00|636.65|632.65|636.69|632.69|636.71|632.71|636.65|632.65|11
1617939490000|2021-04-09 03:38:10|636.71|632.71|636.65|632.65|636.71|632.71|636.65|632.65|7
1617939500000|2021-04-09 03:38:20|636.64|632.64|637.16|633.16|637.16|633.16|636.62|632.62|22
1617939510000|2021-04-09 03:38:30|637.18|633.18|637.16|633.16|637.18|633.18|637.16|633.16|16
1617939520000|2021-04-09 03:38:40|637.17|633.17|637.33|633.33|637.33|633.33|637.13|633.13|21
1617939530000|2021-04-09 03:38:50|637.34|633.34|638.14|634.14|638.14|634.14|637.34|633.34|27
1617939540000|2021-04-09 03:39:00|637.94|633.94|638.58|634.58|638.69|634.69|637.91|633.91|24
1617939550000|2021-04-09 03:39:10|638.59|634.59|638.5|634.5|638.68|634.68|638.41|634.41|20
1617939560000|2021-04-09 03:39:20|638.53|634.53|638.64|634.64|638.78|634.78|638.53|634.53|24
1617939570000|2021-04-09 03:39:30|638.63|634.63|638.52|634.52|638.64|634.64|638.44|634.44|15
1617939580000|2021-04-09 03:39:40|638.55|634.55|638.84|634.84|638.84|634.84|638.55|634.55|24
1617939590000|2021-04-09 03:39:50|638.71|634.71|638.87|634.87|638.9|634.9|638.71|634.71|23
1617939600000|2021-04-09 03:40:00|638.96|634.96|638.67|634.67|638.99|634.99|638.64|634.64|25
1617939610000|2021-04-09 03:40:10|638.7|634.7|638.56|634.56|638.7|634.7|638.44|634.44|27
1617939620000|2021-04-09 03:40:20|638.57|634.57|638.92|634.92|638.96|634.96|638.56|634.56|26
1617939630000|2021-04-09 03:40:30|638.91|634.91|638.51|634.51|638.91|634.91|638.5|634.5|25
1617939640000|2021-04-09 03:40:40|638.52|634.52|638.64|634.64|638.66|634.66|638.52|634.52|21
1617939650000|2021-04-09 03:40:50|638.63|634.63|638.89|634.89|638.89|634.89|638.63|634.63|21
1617939660000|2021-04-09 03:41:00|638.9|634.9|639.64|635.64|639.64|635.64|638.9|634.9|26
1617939670000|2021-04-09 03:41:10|639.65|635.65|639.74|635.74|639.74|635.74|639.54|635.54|21
1617939680000|2021-04-09 03:41:20|639.76|635.76|639.54|635.54|639.77|635.77|639.54|635.54|30
1617939690000|2021-04-09 03:41:30|639.53|635.53|639.58|635.58|639.77|635.77|639.53|635.53|23
1617939700000|2021-04-09 03:41:40|639.57|635.57|639.88|635.88|639.89|635.89|639.52|635.52|24
1617939710000|2021-04-09 03:41:50|639.87|635.87|639.95|635.95|639.97|635.97|639.8|635.8|17
1617939720000|2021-04-09 03:42:00|639.96|635.96|639.67|635.67|640.08|636.08|639.67|635.67|22
1617939730000|2021-04-09 03:42:10|639.75|635.75|639.96|635.96|639.97|635.97|639.61|635.61|27
1617939740000|2021-04-09 03:42:20|639.95|635.95|639.81|635.81|639.99|635.99|639.81|635.81|16
1617939750000|2021-04-09 03:42:30|639.85|635.85|639.97|635.97|639.99|635.99|639.77|635.77|28
1617939760000|2021-04-09 03:42:40|639.99|635.99|640.1|636.1|640.12|636.12|639.98|635.98|8
1617939770000|2021-04-09 03:42:50|640|636|640.28|636.28|640.31|636.31|639.95|635.95|23
1617939780000|2021-04-09 03:43:00|640.34|636.34|640.12|636.12|640.34|636.34|640.12|636.12|21
1617939790000|2021-04-09 03:43:10|640.27|636.27|640.21|636.21|640.37|636.37|640.12|636.12|21
1617939800000|2021-04-09 03:43:20|640.2|636.2|640.17|636.17|640.2|636.2|640.15|636.15|20
1617939810000|2021-04-09 03:43:30|640.13|636.13|640.25|636.25|640.25|636.25|640.11|636.11|21
1617939820000|2021-04-09 03:43:40|640.28|636.28|640.3|636.3|640.3|636.3|640.27|636.27|10
1617939830000|2021-04-09 03:43:50|640.29|636.29|640.49|636.49|640.49|636.49|640.27|636.27|18
1617939840000|2021-04-09 03:44:00|640.44|636.44|640.63|636.63|640.65|636.65|640.44|636.44|18
1617939850000|2021-04-09 03:44:10|640.61|636.61|640.55|636.55|640.61|636.61|640.46|636.46|11
1617939860000|2021-04-09 03:44:20|640.5|636.5|640.6|636.6|640.61|636.61|640.5|636.5|16
1617939870000|2021-04-09 03:44:30|640.61|636.61|640.64|636.64|640.64|636.64|640.58|636.58|11
1617939880000|2021-04-09 03:44:40|640.63|636.63|640.54|636.54|640.71|636.71|640.46|636.46|29
1617939890000|2021-04-09 03:44:50|640.51|636.51|640.62|636.62|640.65|636.65|640.39|636.39|26
1617939900000|2021-04-09 03:45:00|640.65|636.65|640.67|636.67|640.81|636.81|640.63|636.63|16
1617939910000|2021-04-09 03:45:10|640.73|636.73|640.81|636.81|640.83|636.83|640.73|636.73|16
1617939920000|2021-04-09 03:45:20|640.8|636.8|640.39|636.39|640.8|636.8|640.36|636.36|25
1617939930000|2021-04-09 03:45:30|640.38|636.38|640.38|636.38|640.42|636.42|640.23|636.23|23
1617939940000|2021-04-09 03:45:40|640.37|636.37|640.31|636.31|640.4|636.4|640.28|636.28|21
1617939950000|2021-04-09 03:45:50|640.33|636.33|640.32|636.32|640.36|636.36|640.31|636.31|10
1617939960000|2021-04-09 03:46:00|640.33|636.33|639.98|635.98|640.34|636.34|639.94|635.94|22
1617939970000|2021-04-09 03:46:10|639.95|635.95|639.88|635.88|640.21|636.21|639.88|635.88|26
1617939980000|2021-04-09 03:46:20|639.92|635.92|639.72|635.72|639.92|635.92|639.68|635.68|20
1617939990000|2021-04-09 03:46:30|639.68|635.68|639.64|635.64|639.81|635.81|639.45|635.45|25
1617940000000|2021-04-09 03:46:40|639.63|635.63|639.59|635.59|639.63|635.63|639.49|635.49|22
1617940010000|2021-04-09 03:46:50|639.58|635.58|639.6|635.6|639.66|635.66|639.58|635.58|18
1617940020000|2021-04-09 03:47:00|639.63|635.63|639.52|635.52|639.65|635.65|639.51|635.51|12
1617940030000|2021-04-09 03:47:10|639.51|635.51|639.46|635.46|639.52|635.52|639.46|635.46|10
1617940040000|2021-04-09 03:47:20|639.47|635.47|639.54|635.54|639.57|635.57|639.44|635.44|11
1617940050000|2021-04-09 03:47:30|639.68|635.68|639.64|635.64|639.68|635.68|639.61|635.61|9
1617940060000|2021-04-09 03:47:40|639.59|635.59|639.55|635.55|639.59|635.59|639.53|635.53|13
1617940070000|2021-04-09 03:47:50|639.54|635.54|639.45|635.45|639.54|635.54|639.45|635.45|8
1617940080000|2021-04-09 03:48:00|639.46|635.46|639.44|635.44|639.5|635.5|639.44|635.44|9
1617940090000|2021-04-09 03:48:10|639.45|635.45|639.44|635.44|639.46|635.46|639.44|635.44|8
1617940100000|2021-04-09 03:48:20|639.43|635.43|639.05|635.05|639.43|635.43|639.04|635.04|18
1617940110000|2021-04-09 03:48:30|639.04|635.04|638.83|634.83|639.08|635.08|638.77|634.77|28
1617940120000|2021-04-09 03:48:40|638.82|634.82|638.67|634.67|638.85|634.85|638.65|634.65|23
1617940130000|2021-04-09 03:48:50|638.66|634.66|638.68|634.68|638.76|634.76|638.66|634.66|19
1617940140000|2021-04-09 03:49:00|638.72|634.72|638.56|634.56|638.75|634.75|638.5|634.5|27
1617940150000|2021-04-09 03:49:10|638.57|634.57|638.13|634.13|638.6|634.6|638.13|634.13|32
1617940160000|2021-04-09 03:49:20|638.09|634.09|638.05|634.05|638.09|634.09|637.72|633.72|28
1617940170000|2021-04-09 03:49:30|637.99|633.99|637.3|633.3|637.99|633.99|637.3|633.3|30
1617940180000|2021-04-09 03:49:40|637.32|633.32|637.26|633.26|637.33|633.33|637.26|633.26|16
1617940190000|2021-04-09 03:49:50|637.25|633.25|637.44|633.44|637.47|633.47|637.22|633.22|17
1617940200000|2021-04-09 03:50:00|637.5|633.5|637.58|633.58|637.58|633.58|637.49|633.49|29
1617940210000|2021-04-09 03:50:10|637.59|633.59|637.57|633.57|637.71|633.71|637.55|633.55|17
1617940220000|2021-04-09 03:50:20|637.55|633.55|637.66|633.66|637.7|633.7|637.48|633.48|21
1617940230000|2021-04-09 03:50:30|637.64|633.64|637.63|633.63|637.64|633.64|637.57|633.57|10
1617940240000|2021-04-09 03:50:40|637.62|633.62|637.6|633.6|637.65|633.65|637.6|633.6|16
1617940250000|2021-04-09 03:50:50|637.49|633.49|637.27|633.27|637.55|633.55|637.27|633.27|20
1617940260000|2021-04-09 03:51:00|637.32|633.32|637.3|633.3|637.33|633.33|637.29|633.29|13
1617940270000|2021-04-09 03:51:10|637.29|633.29|638|634|638.02|634.02|637.28|633.28|30
1617940280000|2021-04-09 03:51:20|638.1|634.1|638.26|634.26|638.3|634.3|638.01|634.01|21
1617940290000|2021-04-09 03:51:30|638.32|634.32|638.86|634.86|638.9|634.9|638.29|634.29|27
1617940300000|2021-04-09 03:51:40|638.81|634.81|638.99|634.99|639.16|635.16|638.79|634.79|25
1617940310000|2021-04-09 03:51:50|639|635|639.13|635.13|639.13|635.13|639|635|16
1617940320000|2021-04-09 03:52:00|639.1|635.1|639.35|635.35|639.35|635.35|638.96|634.96|21
1617940330000|2021-04-09 03:52:10|639.46|635.46|639.46|635.46|639.5|635.5|639.21|635.21|32
1617940340000|2021-04-09 03:52:20|639.48|635.48|639.63|635.63|639.65|635.65|639.47|635.47|17
1617940350000|2021-04-09 03:52:30|639.64|635.64|639.62|635.62|639.65|635.65|639.61|635.61|8
1617940360000|2021-04-09 03:52:40|639.61|635.61|639.64|635.64|639.64|635.64|639.56|635.56|10
1617940370000|2021-04-09 03:52:50|639.66|635.66|639.42|635.42|639.66|635.66|639.42|635.42|15
1617940380000|2021-04-09 03:53:00|639.22|635.22|638.85|634.85|639.41|635.41|638.82|634.82|25
1617940390000|2021-04-09 03:53:10|638.84|634.84|638.72|634.72|638.84|634.84|638.63|634.63|19
1617940400000|2021-04-09 03:53:20|638.68|634.68|638.6|634.6|638.72|634.72|638.6|634.6|19
1617940410000|2021-04-09 03:53:30|638.64|634.64|638.53|634.53|638.64|634.64|638.23|634.23|9
1617940420000|2021-04-09 03:53:40|638.42|634.42|637.95|633.95|638.42|634.42|637.94|633.94|16
1617940430000|2021-04-09 03:53:50|637.91|633.91|637.54|633.54|638.12|634.12|637.51|633.51|28
1617940440000|2021-04-09 03:54:00|637.52|633.52|637.57|633.57|637.68|633.68|637.52|633.52|17
1617940450000|2021-04-09 03:54:10|637.58|633.58|637.42|633.42|637.63|633.63|637.36|633.36|26
1617940460000|2021-04-09 03:54:20|637.46|633.46|637.06|633.06|637.47|633.47|636.9|632.9|18
1617940470000|2021-04-09 03:54:30|637.14|633.14|637.17|633.17|637.24|633.24|637.13|633.13|22
1617940480000|2021-04-09 03:54:40|637.16|633.16|636.98|632.98|637.19|633.19|636.98|632.98|28
1617940490000|2021-04-09 03:54:50|637.01|633.01|636.96|632.96|637.01|633.01|636.64|632.64|35
1617940500000|2021-04-09 03:55:00|636.95|632.95|636.73|632.73|636.98|632.98|636.71|632.71|24
1617940510000|2021-04-09 03:55:10|636.72|632.72|636.73|632.73|636.76|632.76|636.71|632.71|20
1617940520000|2021-04-09 03:55:20|636.74|632.74|637.08|633.08|637.19|633.19|636.74|632.74|29
1617940530000|2021-04-09 03:55:30|637.09|633.09|637.15|633.15|637.31|633.31|636.98|632.98|30
1617940540000|2021-04-09 03:55:40|637.13|633.13|636.86|632.86|637.14|633.14|636.86|632.86|27
1617940550000|2021-04-09 03:55:50|636.75|632.75|636.78|632.78|636.82|632.82|636.74|632.74|23
1617940560000|2021-04-09 03:56:00|636.79|632.79|637.08|633.08|637.14|633.14|636.72|632.72|23
1617940570000|2021-04-09 03:56:10|637.05|633.05|637.02|633.02|637.1|633.1|636.97|632.97|25
1617940580000|2021-04-09 03:56:20|637|633|637.09|633.09|637.13|633.13|636.96|632.96|26
1617940590000|2021-04-09 03:56:30|637.08|633.08|636.94|632.94|637.09|633.09|636.89|632.89|18
1617940600000|2021-04-09 03:56:40|636.95|632.95|636.86|632.86|636.95|632.95|636.85|632.85|13
1617940610000|2021-04-09 03:56:50|636.85|632.85|636.79|632.79|636.85|632.85|636.79|632.79|5
1617940620000|2021-04-09 03:57:00|636.81|632.81|636.87|632.87|636.89|632.89|636.76|632.76|25
1617940630000|2021-04-09 03:57:10|636.77|632.77|636.81|632.81|636.83|632.83|636.75|632.75|27
1617940640000|2021-04-09 03:57:20|636.79|632.79|636.87|632.87|636.9|632.9|636.77|632.77|34
1617940650000|2021-04-09 03:57:30|636.89|632.89|637.15|633.15|637.19|633.19|636.83|632.83|26
1617940660000|2021-04-09 03:57:40|637.17|633.17|637.01|633.01|637.18|633.18|637.01|633.01|25
1617940670000|2021-04-09 03:57:50|637.03|633.03|637.14|633.14|637.15|633.15|637.01|633.01|23
1617940680000|2021-04-09 03:58:00|637.13|633.13|637.12|633.12|637.17|633.17|637.09|633.09|26
1617940690000|2021-04-09 03:58:10|637.11|633.11|637.21|633.21|637.22|633.22|637.07|633.07|27
1617940700000|2021-04-09 03:58:20|637.22|633.22|637.5|633.5|637.51|633.51|637.22|633.22|16
1617940710000|2021-04-09 03:58:30|637.52|633.52|637.44|633.44|637.52|633.52|637.44|633.44|14
1617940720000|2021-04-09 03:58:40|637.47|633.47|637.81|633.81|637.81|633.81|637.44|633.44|17
1617940730000|2021-04-09 03:58:50|637.79|633.79|638.06|634.06|638.06|634.06|637.76|633.76|21
1617940740000|2021-04-09 03:59:00|638.05|634.05|638.07|634.07|638.07|634.07|638.02|634.02|10
1617940750000|2021-04-09 03:59:10|638.12|634.12|638.03|634.03|638.12|634.12|637.61|633.61|28
1617940760000|2021-04-09 03:59:20|638.04|634.04|637.77|633.77|638.11|634.11|637.77|633.77|16
1617940770000|2021-04-09 03:59:30|637.76|633.76|637.96|633.96|637.96|633.96|637.68|633.68|18
1617940780000|2021-04-09 03:59:40|637.99|633.99|638.06|634.06|638.15|634.15|637.98|633.98|22
1617940790000|2021-04-09 03:59:50|638.05|634.05|637.9|633.9|638.05|634.05|637.84|633.84|20
1617940800000|2021-04-09 04:00:00|637.8|633.8|637.86|633.86|637.86|633.86|637.66|633.66|20
1617940810000|2021-04-09 04:00:10|637.88|633.88|638.09|634.09|638.09|634.09|637.75|633.75|24
1617940820000|2021-04-09 04:00:20|638.1|634.1|638.21|634.21|638.21|634.21|638.1|634.1|20
1617940830000|2021-04-09 04:00:30|638.22|634.22|638.24|634.24|638.42|634.42|638.22|634.22|10
1617940840000|2021-04-09 04:00:40|638.19|634.19|638.3|634.3|638.31|634.31|638.18|634.18|11
1617940850000|2021-04-09 04:00:50|638.31|634.31|639.41|635.41|639.41|635.41|638.3|634.3|30
1617940860000|2021-04-09 04:01:00|639.47|635.47|639.45|635.45|639.57|635.57|639.16|635.16|28
1617940870000|2021-04-09 04:01:10|639.46|635.46|639.68|635.68|639.68|635.68|639.45|635.45|16
1617940880000|2021-04-09 04:01:20|639.66|635.66|639.52|635.52|639.74|635.74|639.34|635.34|26
1617940890000|2021-04-09 04:01:30|639.61|635.61|639.46|635.46|639.61|635.61|639.46|635.46|18
1617940900000|2021-04-09 04:01:40|639.44|635.44|639.17|635.17|639.44|635.44|639.07|635.07|33
1617940910000|2021-04-09 04:01:50|639.16|635.16|639.22|635.22|639.23|635.23|639.16|635.16|18
1617940920000|2021-04-09 04:02:00|639.24|635.24|639.11|635.11|639.33|635.33|639.06|635.06|26
1617940930000|2021-04-09 04:02:10|639.12|635.12|638.86|634.86|639.25|635.25|638.8|634.8|25
1617940940000|2021-04-09 04:02:20|638.85|634.85|638.41|634.41|638.89|634.89|638.39|634.39|22
1617940950000|2021-04-09 04:02:30|638.45|634.45|638.63|634.63|638.69|634.69|638.45|634.45|30
1617940960000|2021-04-09 04:02:40|638.64|634.64|638.67|634.67|638.67|634.67|638.49|634.49|30
1617940970000|2021-04-09 04:02:50|638.69|634.69|638.66|634.66|638.69|634.69|638.5|634.5|30
1617940980000|2021-04-09 04:03:00|638.63|634.63|638.69|634.69|638.72|634.72|638.55|634.55|30
1617940990000|2021-04-09 04:03:10|638.65|634.65|638.58|634.58|638.68|634.68|638.51|634.51|17
1617941000000|2021-04-09 04:03:20|638.56|634.56|638.57|634.57|638.57|634.57|638.53|634.53|8
1617941010000|2021-04-09 04:03:30|638.59|634.59|638.69|634.69|638.71|634.71|638.59|634.59|18
1617941020000|2021-04-09 04:03:40|638.68|634.68|638.68|634.68|638.7|634.7|638.65|634.65|19
1617941030000|2021-04-09 04:03:50|638.66|634.66|638.68|634.68|638.68|634.68|638.58|634.58|18
1617941040000|2021-04-09 04:04:00|638.69|634.69|638.61|634.61|638.72|634.72|638.61|634.61|22
1617941050000|2021-04-09 04:04:10|638.62|634.62|638.49|634.49|638.62|634.62|638.49|634.49|11
1617941060000|2021-04-09 04:04:20|638.47|634.47|638.39|634.39|638.47|634.47|638.31|634.31|31
1617941070000|2021-04-09 04:04:30|638.38|634.38|638.32|634.32|638.48|634.48|638.32|634.32|23
1617941080000|2021-04-09 04:04:40|638.31|634.31|638.31|634.31|638.34|634.34|638.3|634.3|13
1617941090000|2021-04-09 04:04:50|638.28|634.28|638.22|634.22|638.31|634.31|638.19|634.19|19
1617941100000|2021-04-09 04:05:00|638.21|634.21|638.19|634.19|638.22|634.22|638.18|634.18|9
1617941110000|2021-04-09 04:05:10|638.11|634.11|637.95|633.95|638.11|634.11|637.95|633.95|15
1617941120000|2021-04-09 04:05:20|637.94|633.94|637.93|633.93|637.94|633.94|637.93|633.93|2
1617941130000|2021-04-09 04:05:30|637.92|633.92|637.77|633.77|637.92|633.92|637.77|633.77|13
1617941140000|2021-04-09 04:05:40|637.78|633.78|637.74|633.74|637.78|633.78|637.74|633.74|7
1617941150000|2021-04-09 04:05:50|637.76|633.76|637.58|633.58|637.76|633.76|637.58|633.58|17
1617941160000|2021-04-09 04:06:00|637.56|633.56|637.55|633.55|637.57|633.57|637.52|633.52|7
1617941170000|2021-04-09 04:06:10|637.56|633.56|637.47|633.47|637.58|633.58|637.46|633.46|19
1617941180000|2021-04-09 04:06:20|637.48|633.48|637.5|633.5|637.51|633.51|637.47|633.47|9
1617941190000|2021-04-09 04:06:30|637.52|633.52|637.51|633.51|637.53|633.53|637.49|633.49|7
1617941200000|2021-04-09 04:06:40|637.52|633.52|637.53|633.53|637.53|633.53|637.51|633.51|4
1617941210000|2021-04-09 04:06:50|637.52|633.52|637.53|633.53|637.53|633.53|637.52|633.52|4
1617941220000|2021-04-09 04:07:00|637.52|633.52|637.48|633.48|637.52|633.52|637.48|633.48|7
1617941230000|2021-04-09 04:07:10|637.49|633.49|637.46|633.46|637.5|633.5|637.43|633.43|8
1617941240000|2021-04-09 04:07:20|637.47|633.47|637.49|633.49|637.49|633.49|637.46|633.46|5
1617941250000|2021-04-09 04:07:30|637.46|633.46|637.45|633.45|637.46|633.46|637.45|633.45|4
1617941260000|2021-04-09 04:07:40|637.42|633.42|637.29|633.29|637.45|633.45|637.28|633.28|10
1617941270000|2021-04-09 04:07:50|637.28|633.28|637.42|633.42|637.49|633.49|637.28|633.28|28
1617941280000|2021-04-09 04:08:00|637.44|633.44|637.49|633.49|637.51|633.51|637.37|633.37|10
1617941290000|2021-04-09 04:08:10|637.42|633.42|638.29|634.29|638.32|634.32|637.42|633.42|26
1617941300000|2021-04-09 04:08:20|638.27|634.27|638.28|634.28|638.29|634.29|638.18|634.18|18
1617941310000|2021-04-09 04:08:30|638.27|634.27|638.51|634.51|638.62|634.62|638.25|634.25|27
1617941320000|2021-04-09 04:08:40|638.55|634.55|638.84|634.84|638.84|634.84|638.55|634.55|8
1617941330000|2021-04-09 04:08:50|638.87|634.87|639.15|635.15|639.18|635.18|638.87|634.87|22
1617941340000|2021-04-09 04:09:00|639.21|635.21|639.03|635.03|639.24|635.24|638.86|634.86|33
1617941350000|2021-04-09 04:09:10|639.02|635.02|639.38|635.38|639.41|635.41|639.02|635.02|30
1617941360000|2021-04-09 04:09:20|639.39|635.39|639.36|635.36|639.43|635.43|639.35|635.35|24
1617941370000|2021-04-09 04:09:30|639.39|635.39|639.44|635.44|639.48|635.48|639.35|635.35|22
1617941380000|2021-04-09 04:09:40|639.43|635.43|639.53|635.53|639.56|635.56|639.43|635.43|18
1617941390000|2021-04-09 04:09:50|639.52|635.52|639.46|635.46|639.54|635.54|639.42|635.42|22
1617941400000|2021-04-09 04:10:00|639.47|635.47|639.48|635.48|639.5|635.5|639.47|635.47|15
1617941410000|2021-04-09 04:10:10|639.49|635.49|639.44|635.44|639.5|635.5|639.44|635.44|11
1617941420000|2021-04-09 04:10:20|639.47|635.47|639.36|635.36|639.47|635.47|639.36|635.36|12
1617941430000|2021-04-09 04:10:30|639.41|635.41|639.39|635.39|639.41|635.41|639.36|635.36|18
1617941440000|2021-04-09 04:10:40|639.38|635.38|639.27|635.27|639.38|635.38|639.26|635.26|18
1617941450000|2021-04-09 04:10:50|639.26|635.26|639.28|635.28|639.29|635.29|638.85|634.85|28
1617941460000|2021-04-09 04:11:00|639.27|635.27|639.2|635.2|639.32|635.32|639.19|635.19|20
1617941470000|2021-04-09 04:11:10|639.25|635.25|639.02|635.02|639.25|635.25|639.01|635.01|21
1617941480000|2021-04-09 04:11:20|639.03|635.03|639.27|635.27|639.29|635.29|639.02|635.02|20
1617941490000|2021-04-09 04:11:30|639.3|635.3|639.3|635.3|639.3|635.3|639.25|635.25|15
1617941500000|2021-04-09 04:11:40|639.26|635.26|639.26|635.26|639.27|635.27|639.23|635.23|15
1617941510000|2021-04-09 04:11:50|639.25|635.25|639.5|635.5|639.55|635.55|639.25|635.25|19
1617941520000|2021-04-09 04:12:00|639.51|635.51|639.33|635.33|639.55|635.55|639.26|635.26|19
1617941530000|2021-04-09 04:12:10|639.38|635.38|639.45|635.45|639.53|635.53|639.34|635.34|25
1617941540000|2021-04-09 04:12:20|639.5|635.5|639.49|635.49|639.53|635.53|639.43|635.43|23
1617941550000|2021-04-09 04:12:30|639.47|635.47|639.48|635.48|639.54|635.54|639.44|635.44|28
1617941560000|2021-04-09 04:12:40|639.58|635.58|639.43|635.43|639.59|635.59|639.41|635.41|17
1617941570000|2021-04-09 04:12:50|639.42|635.42|639.27|635.27|639.43|635.43|639.2|635.2|16
1617941580000|2021-04-09 04:13:00|639.25|635.25|639.21|635.21|639.27|635.27|639.21|635.21|11
1617941590000|2021-04-09 04:13:10|639.17|635.17|639.02|635.02|639.17|635.17|638.93|634.93|22
1617941600000|2021-04-09 04:13:20|639.01|635.01|639.06|635.06|639.06|635.06|638.97|634.97|11
1617941610000|2021-04-09 04:13:30|639.07|635.07|638.95|634.95|639.07|635.07|638.93|634.93|17
1617941620000|2021-04-09 04:13:40|638.96|634.96|639|635|639.02|635.02|638.95|634.95|19
1617941630000|2021-04-09 04:13:50|638.99|634.99|638.94|634.94|638.99|634.99|638.91|634.91|14
1617941640000|2021-04-09 04:14:00|639.06|635.06|639.55|635.55|639.55|635.55|639.06|635.06|28
1617941650000|2021-04-09 04:14:10|639.56|635.56|639.82|635.82|639.83|635.83|639.56|635.56|22
1617941660000|2021-04-09 04:14:20|639.83|635.83|640.39|636.39|640.39|636.39|639.82|635.82|28
1617941670000|2021-04-09 04:14:30|640.38|636.38|640.15|636.15|640.39|636.39|640.07|636.07|26
1617941680000|2021-04-09 04:14:40|640.1|636.1|640.21|636.21|640.23|636.23|640.08|636.08|33
1617941690000|2021-04-09 04:14:50|640.16|636.16|640.18|636.18|640.3|636.3|640.16|636.16|30
1617941700000|2021-04-09 04:15:00|640.19|636.19|639.94|635.94|640.29|636.29|639.91|635.91|27
1617941710000|2021-04-09 04:15:10|639.93|635.93|640.03|636.03|640.08|636.08|639.92|635.92|24
1617941720000|2021-04-09 04:15:20|640.06|636.06|639.93|635.93|640.1|636.1|639.92|635.92|23
1617941730000|2021-04-09 04:15:30|639.92|635.92|640.17|636.17|640.19|636.19|639.87|635.87|26
1617941740000|2021-04-09 04:15:40|640.14|636.14|640.25|636.25|640.26|636.26|640.14|636.14|11
1617941750000|2021-04-09 04:15:50|640.24|636.24|640.25|636.25|640.29|636.29|640.17|636.17|10
1617941760000|2021-04-09 04:16:00|640.16|636.16|640.16|636.16|640.19|636.19|640.12|636.12|24
1617941770000|2021-04-09 04:16:10|640.13|636.13|640.12|636.12|640.16|636.16|640.1|636.1|12
1617941780000|2021-04-09 04:16:20|640.02|636.02|639.83|635.83|640.02|636.02|639.8|635.8|17
1617941790000|2021-04-09 04:16:30|639.84|635.84|640.07|636.07|640.1|636.1|639.83|635.83|22
1617941800000|2021-04-09 04:16:40|640.06|636.06|640.04|636.04|640.09|636.09|639.99|635.99|15
1617941810000|2021-04-09 04:16:50|640.03|636.03|639.85|635.85|640.03|636.03|639.85|635.85|26
1617941820000|2021-04-09 04:17:00|639.86|635.86|639.73|635.73|639.86|635.86|639.73|635.73|22
1617941830000|2021-04-09 04:17:10|639.75|635.75|639.91|635.91|639.92|635.92|639.72|635.72|17
1617941840000|2021-04-09 04:17:20|639.94|635.94|640.11|636.11|640.12|636.12|639.93|635.93|9
1617941850000|2021-04-09 04:17:30|640.12|636.12|640.43|636.43|640.45|636.45|640.12|636.12|13
1617941860000|2021-04-09 04:17:40|640.45|636.45|640.6|636.6|640.64|636.64|640.38|636.38|32
1617941870000|2021-04-09 04:17:50|640.59|636.59|640.71|636.71|640.77|636.77|640.59|636.59|29
1617941880000|2021-04-09 04:18:00|640.72|636.72|640.82|636.82|640.82|636.82|640.67|636.67|18
1617941890000|2021-04-09 04:18:10|640.83|636.83|640.66|636.66|640.83|636.83|640.66|636.66|4
1617941900000|2021-04-09 04:18:20|640.78|636.78|641.02|637.02|641.03|637.03|640.78|636.78|7
1617941910000|2021-04-09 04:18:30|641.04|637.04|641.13|637.13|641.25|637.25|641.03|637.03|16
1617941920000|2021-04-09 04:18:40|641.21|637.21|641.14|637.14|641.23|637.23|641.11|637.11|25
1617941930000|2021-04-09 04:18:50|641.11|637.11|640.97|636.97|641.21|637.21|640.94|636.94|26
1617941940000|2021-04-09 04:19:00|640.99|636.99|641.17|637.17|641.2|637.2|640.99|636.99|27
1617941950000|2021-04-09 04:19:10|641.18|637.18|641.14|637.14|641.19|637.19|641.14|637.14|8
1617941960000|2021-04-09 04:19:20|641.12|637.12|641.08|637.08|641.12|637.12|640.96|636.96|22
1617941970000|2021-04-09 04:19:30|641.11|637.11|640.9|636.9|641.16|637.16|640.9|636.9|22
1617941980000|2021-04-09 04:19:40|640.84|636.84|640.58|636.58|640.86|636.86|640.5|636.5|24
1617941990000|2021-04-09 04:19:50|640.6|636.6|640.5|636.5|640.61|636.61|640.48|636.48|22
1617942000000|2021-04-09 04:20:00|640.53|636.53|641.09|637.09|641.12|637.12|640.5|636.5|26
1617942010000|2021-04-09 04:20:10|641.07|637.07|640.87|636.87|641.09|637.09|640.87|636.87|13
1617942020000|2021-04-09 04:20:20|640.86|636.86|640.98|636.98|641.09|637.09|640.86|636.86|24
1617942030000|2021-04-09 04:20:30|640.97|636.97|640.9|636.9|640.98|636.98|640.89|636.89|23
1617942040000|2021-04-09 04:20:40|640.89|636.89|640.81|636.81|640.9|636.9|640.8|636.8|21
1617942050000|2021-04-09 04:20:50|640.78|636.78|641.04|637.04|641.04|637.04|640.59|636.59|24
1617942060000|2021-04-09 04:21:00|641.05|637.05|641.04|637.04|641.15|637.15|641.02|637.02|24
1617942070000|2021-04-09 04:21:10|641.03|637.03|641.19|637.19|641.2|637.2|641.03|637.03|20
1617942080000|2021-04-09 04:21:20|641.18|637.18|641.27|637.27|641.29|637.29|641.14|637.14|21
1617942090000|2021-04-09 04:21:30|641.26|637.26|641.26|637.26|641.27|637.27|641.12|637.12|22
1617942100000|2021-04-09 04:21:40|641.24|637.24|641.25|637.25|641.28|637.28|641.17|637.17|22
1617942110000|2021-04-09 04:21:50|641.24|637.24|641.29|637.29|641.31|637.31|641.24|637.24|13
1617942120000|2021-04-09 04:22:00|641.31|637.31|641.3|637.3|641.35|637.35|641.29|637.29|15
1617942130000|2021-04-09 04:22:10|641.29|637.29|641.3|637.3|641.32|637.32|641.29|637.29|5
1617942140000|2021-04-09 04:22:20|641.29|637.29|641.32|637.32|641.33|637.33|641.29|637.29|9
1617942150000|2021-04-09 04:22:30|641.25|637.25|641.25|637.25|641.29|637.29|641.25|637.25|15
1617942160000|2021-04-09 04:22:40|641.26|637.26|641.06|637.06|641.26|637.26|641.01|637.01|7
1617942170000|2021-04-09 04:22:50|641.05|637.05|641.1|637.1|641.11|637.11|641.05|637.05|13
1617942180000|2021-04-09 04:23:00|641.11|637.11|641.14|637.14|641.17|637.17|641.11|637.11|11
1617942190000|2021-04-09 04:23:10|641.13|637.13|641.11|637.11|641.15|637.15|640.96|636.96|15
1617942200000|2021-04-09 04:23:20|641.1|637.1|641.06|637.06|641.1|637.1|641.04|637.04|14
1617942210000|2021-04-09 04:23:30|641.05|637.05|640.93|636.93|641.06|637.06|640.93|636.93|9
1617942220000|2021-04-09 04:23:40|640.92|636.92|640.75|636.75|640.92|636.92|640.7|636.7|13
1617942230000|2021-04-09 04:23:50|640.74|636.74|640.59|636.59|640.75|636.75|640.59|636.59|21
1617942240000|2021-04-09 04:24:00|640.6|636.6|640.71|636.71|640.72|636.72|640.59|636.59|12
1617942250000|2021-04-09 04:24:10|640.85|636.85|641.01|637.01|641.01|637.01|640.85|636.85|15
1617942260000|2021-04-09 04:24:20|641|637|640.8|636.8|641.02|637.02|640.8|636.8|14
1617942270000|2021-04-09 04:24:30|640.82|636.82|640.81|636.81|640.85|636.85|640.74|636.74|17
1617942280000|2021-04-09 04:24:40|640.82|636.82|640.81|636.81|640.82|636.82|640.8|636.8|8
1617942290000|2021-04-09 04:24:50|640.8|636.8|640.72|636.72|640.82|636.82|640.72|636.72|11
1617942300000|2021-04-09 04:25:00|640.74|636.74|640.75|636.75|640.8|636.8|640.73|636.73|10
1617942310000|2021-04-09 04:25:10|640.74|636.74|640.62|636.62|640.74|636.74|640.6|636.6|9
1617942320000|2021-04-09 04:25:20|640.65|636.65|640.63|636.63|640.65|636.65|640.61|636.61|11
1617942330000|2021-04-09 04:25:30|640.64|636.64|640.38|636.38|640.64|636.64|640.37|636.37|19
1617942340000|2021-04-09 04:25:40|640.37|636.37|640.27|636.27|640.4|636.4|640.19|636.19|21
1617942350000|2021-04-09 04:25:50|640.35|636.35|640.54|636.54|640.56|636.56|640.35|636.35|17
1617942360000|2021-04-09 04:26:00|640.56|636.56|640.37|636.37|640.56|636.56|640.33|636.33|24
1617942370000|2021-04-09 04:26:10|640.36|636.36|640.27|636.27|640.38|636.38|640.27|636.27|22
1617942380000|2021-04-09 04:26:20|640.28|636.28|640.56|636.56|640.56|636.56|640.24|636.24|24
1617942390000|2021-04-09 04:26:30|640.55|636.55|640.55|636.55|640.58|636.58|640.49|636.49|16
1617942400000|2021-04-09 04:26:40|640.54|636.54|639.91|635.91|640.6|636.6|639.87|635.87|23
1617942410000|2021-04-09 04:26:50|639.9|635.9|639.5|635.5|639.91|635.91|639.5|635.5|23
1617942420000|2021-04-09 04:27:00|639.53|635.53|639.47|635.47|639.54|635.54|639.44|635.44|19
1617942430000|2021-04-09 04:27:10|639.49|635.49|639.7|635.7|639.7|635.7|639.47|635.47|18
1617942440000|2021-04-09 04:27:20|639.69|635.69|639.86|635.86|639.86|635.86|639.6|635.6|23
1617942450000|2021-04-09 04:27:30|639.85|635.85|639.95|635.95|639.99|635.99|639.84|635.84|18
1617942460000|2021-04-09 04:27:40|639.93|635.93|639.94|635.94|639.96|635.96|639.93|635.93|9
1617942470000|2021-04-09 04:27:50|639.96|635.96|640.1|636.1|640.1|636.1|639.94|635.94|6
1617942480000|2021-04-09 04:28:00|640.11|636.11|640.21|636.21|640.27|636.27|640.1|636.1|22
1617942490000|2021-04-09 04:28:10|640.31|636.31|640.39|636.39|640.39|636.39|640.26|636.26|13
1617942500000|2021-04-09 04:28:20|640.38|636.38|640.15|636.15|640.38|636.38|640.13|636.13|17
1617942510000|2021-04-09 04:28:30|640.14|636.14|640.12|636.12|640.15|636.15|640.08|636.08|15
1617942520000|2021-04-09 04:28:40|640.13|636.13|640.2|636.2|640.21|636.21|640.12|636.12|25
1617942530000|2021-04-09 04:28:50|640.18|636.18|640.24|636.24|640.25|636.25|640.17|636.17|17
1617942540000|2021-04-09 04:29:00|640.21|636.21|640.23|636.23|640.27|636.27|640.21|636.21|15
1617942550000|2021-04-09 04:29:10|640.22|636.22|640.21|636.21|640.27|636.27|640.21|636.21|14
1617942560000|2021-04-09 04:29:20|640.19|636.19|640.18|636.18|640.2|636.2|640.17|636.17|9
1617942570000|2021-04-09 04:29:30|640.17|636.17|640.45|636.45|640.45|636.45|640.17|636.17|18
1617942580000|2021-04-09 04:29:40|640.44|636.44|640.43|636.43|640.44|636.44|640.42|636.42|12
1617942590000|2021-04-09 04:29:50|640.48|636.48|640.23|636.23|640.48|636.48|640.23|636.23|20
1617942600000|2021-04-09 04:30:00|640.25|636.25|640.2|636.2|640.32|636.32|640.18|636.18|17
1617942610000|2021-04-09 04:30:10|640.22|636.22|640.25|636.25|640.3|636.3|640.19|636.19|17
1617942620000|2021-04-09 04:30:20|640.26|636.26|640.3|636.3|640.3|636.3|640.24|636.24|20
1617942630000|2021-04-09 04:30:30|640.31|636.31|640.3|636.3|640.33|636.33|640.29|636.29|13
1617942640000|2021-04-09 04:30:40|640.34|636.34|640.32|636.32|640.34|636.34|640.32|636.32|7
1617942650000|2021-04-09 04:30:50|640.33|636.33|640.32|636.32|640.33|636.33|640.32|636.32|4
1617942660000|2021-04-09 04:31:00|640.33|636.33|640.14|636.14|640.33|636.33|640.14|636.14|19
1617942670000|2021-04-09 04:31:10|640.13|636.13|640.07|636.07|640.15|636.15|640.07|636.07|12
1617942680000|2021-04-09 04:31:20|640.08|636.08|640.07|636.07|640.09|636.09|640.06|636.06|10
1617942690000|2021-04-09 04:31:30|640.06|636.06|640.14|636.14|640.25|636.25|640.06|636.06|21
1617942700000|2021-04-09 04:31:40|640.15|636.15|640.14|636.14|640.2|636.2|640.13|636.13|8
1617942710000|2021-04-09 04:31:50|640.12|636.12|639.85|635.85|640.15|636.15|639.85|635.85|19
1617942720000|2021-04-09 04:32:00|639.84|635.84|639.85|635.85|639.85|635.85|639.84|635.84|4
1617942730000|2021-04-09 04:32:10|639.76|635.76|639.76|635.76|639.77|635.77|639.75|635.75|5
1617942740000|2021-04-09 04:32:20|639.74|635.74|639.75|635.75|639.76|635.76|639.74|635.74|6
1617942750000|2021-04-09 04:32:30|639.74|635.74|640.08|636.08|640.18|636.18|639.74|635.74|25
1617942760000|2021-04-09 04:32:40|640.07|636.07|640.31|636.31|640.33|636.33|640.02|636.02|31
1617942770000|2021-04-09 04:32:50|640.3|636.3|640.32|636.32|640.38|636.38|640.26|636.26|18
1617942780000|2021-04-09 04:33:00|640.33|636.33|640.3|636.3|640.33|636.33|640.29|636.29|15
1617942790000|2021-04-09 04:33:10|640.31|636.31|640.4|636.4|640.42|636.42|640.31|636.31|21
1617942800000|2021-04-09 04:33:20|640.37|636.37|640.36|636.36|640.4|636.4|640.35|636.35|13
1617942810000|2021-04-09 04:33:30|640.37|636.37|640.68|636.68|640.68|636.68|640.37|636.37|14
1617942820000|2021-04-09 04:33:40|640.66|636.66|640.83|636.83|640.83|636.83|640.66|636.66|26
1617942830000|2021-04-09 04:33:50|640.82|636.82|640.87|636.87|640.89|636.89|640.79|636.79|25
1617942840000|2021-04-09 04:34:00|640.84|636.84|640.75|636.75|640.86|636.86|640.67|636.67|22
1617942850000|2021-04-09 04:34:10|640.76|636.76|641.22|637.22|641.22|637.22|640.71|636.71|19
1617942860000|2021-04-09 04:34:20|641.2|637.2|641.47|637.47|641.47|637.47|641.2|637.2|7
1617942870000|2021-04-09 04:34:30|641.5|637.5|641.49|637.49|641.54|637.54|641.48|637.48|18
1617942880000|2021-04-09 04:34:40|641.5|637.5|641.47|637.47|641.51|637.51|641.46|637.46|13
1617942890000|2021-04-09 04:34:50|641.28|637.28|641.5|637.5|641.58|637.58|641.22|637.22|20
1617942900000|2021-04-09 04:35:00|641.51|637.51|641.09|637.09|641.52|637.52|641.08|637.08|20
1617942910000|2021-04-09 04:35:10|641.1|637.1|641.42|637.42|641.51|637.51|641.08|637.08|20
1617942920000|2021-04-09 04:35:20|641.43|637.43|641.19|637.19|641.44|637.44|641.19|637.19|12
1617942930000|2021-04-09 04:35:30|641.25|637.25|641.31|637.31|641.35|637.35|641.25|637.25|23
1617942940000|2021-04-09 04:35:40|641.2|637.2|641.23|637.23|641.28|637.28|641.2|637.2|15
1617942950000|2021-04-09 04:35:50|641.18|637.18|641.31|637.31|641.38|637.38|641.18|637.18|23
1617942960000|2021-04-09 04:36:00|641.32|637.32|641.35|637.35|641.37|637.37|641.3|637.3|24
1617942970000|2021-04-09 04:36:10|641.36|637.36|641.39|637.39|641.39|637.39|641.33|637.33|17
1617942980000|2021-04-09 04:36:20|641.37|637.37|641.35|637.35|641.37|637.37|641.35|637.35|7
1617942990000|2021-04-09 04:36:30|641.34|637.34|641.19|637.19|641.34|637.34|641.19|637.19|6
1617943000000|2021-04-09 04:36:40|641.18|637.18|641.16|637.16|641.24|637.24|641.04|637.04|23
1617943010000|2021-04-09 04:36:50|641.14|637.14|640.92|636.92|641.16|637.16|640.91|636.91|22
1617943020000|2021-04-09 04:37:00|640.9|636.9|640.85|636.85|640.91|636.91|640.84|636.84|21
1617943030000|2021-04-09 04:37:10|640.86|636.86|640.57|636.57|640.88|636.88|640.57|636.57|18
1617943040000|2021-04-09 04:37:20|640.58|636.58|640.6|636.6|640.61|636.61|640.56|636.56|21
1617943050000|2021-04-09 04:37:30|640.59|636.59|640.71|636.71|640.71|636.71|640.56|636.56|20
1617943060000|2021-04-09 04:37:40|640.78|636.78|640.58|636.58|640.81|636.81|640.55|636.55|25
1617943070000|2021-04-09 04:37:50|640.53|636.53|640.56|636.56|640.6|636.6|640.53|636.53|17
1617943080000|2021-04-09 04:38:00|640.55|636.55|641.14|637.14|641.14|637.14|640.55|636.55|23
1617943090000|2021-04-09 04:38:10|641.11|637.11|641.15|637.15|641.26|637.26|641.11|637.11|17
1617943100000|2021-04-09 04:38:20|641.17|637.17|641.22|637.22|641.24|637.24|641.16|637.16|15
1617943110000|2021-04-09 04:38:30|641.24|637.24|641.17|637.17|641.27|637.27|641.17|637.17|12
1617943120000|2021-04-09 04:38:40|641.2|637.2|641.22|637.22|641.22|637.22|641.18|637.18|11
1617943130000|2021-04-09 04:38:50|641.21|637.21|640.98|636.98|641.24|637.24|640.98|636.98|14
1617943140000|2021-04-09 04:39:00|641.05|637.05|641.06|637.06|641.1|637.1|641.04|637.04|19
1617943150000|2021-04-09 04:39:10|641.04|637.04|641.33|637.33|641.33|637.33|641.04|637.04|18
1617943160000|2021-04-09 04:39:20|641.35|637.35|641.26|637.26|641.37|637.37|641.26|637.26|15
1617943170000|2021-04-09 04:39:30|641.21|637.21|641.22|637.22|641.31|637.31|641.2|637.2|26
1617943180000|2021-04-09 04:39:40|641.23|637.23|641.25|637.25|641.26|637.26|641.22|637.22|13
1617943190000|2021-04-09 04:39:50|641.23|637.23|640.87|636.87|641.25|637.25|640.86|636.86|27
1617943200000|2021-04-09 04:40:00|640.88|636.88|640.93|636.93|640.98|636.98|640.87|636.87|18
1617943210000|2021-04-09 04:40:10|640.92|636.92|640.92|636.92|640.93|636.93|640.92|636.92|9
1617943220000|2021-04-09 04:40:20|640.93|636.93|641.12|637.12|641.12|637.12|640.92|636.92|12
1617943230000|2021-04-09 04:40:30|641.11|637.11|640.97|636.97|641.11|637.11|640.96|636.96|17
1617943240000|2021-04-09 04:40:40|640.95|636.95|640.98|636.98|641.01|637.01|640.95|636.95|17
1617943250000|2021-04-09 04:40:50|640.97|636.97|641.2|637.2|641.22|637.22|640.94|636.94|16
1617943260000|2021-04-09 04:41:00|641.23|637.23|641.16|637.16|641.26|637.26|641.07|637.07|22
1617943270000|2021-04-09 04:41:10|641.17|637.17|641.07|637.07|641.18|637.18|641.07|637.07|13
1617943280000|2021-04-09 04:41:20|641.08|637.08|641.06|637.06|641.08|637.08|641.06|637.06|7
1617943290000|2021-04-09 04:41:30|641.07|637.07|641.03|637.03|641.07|637.07|641.03|637.03|5
1617943300000|2021-04-09 04:41:40|641.01|637.01|641.25|637.25|641.25|637.25|640.99|636.99|6
1617943310000|2021-04-09 04:41:50|641.2|637.2|640.84|636.84|641.2|637.2|640.84|636.84|12
1617943320000|2021-04-09 04:42:00|640.83|636.83|640.58|636.58|640.83|636.83|640.58|636.58|5
1617943330000|2021-04-09 04:42:10|640.59|636.59|640.55|636.55|640.64|636.64|640.55|636.55|5
1617943340000|2021-04-09 04:42:20|640.57|636.57|640.38|636.38|640.58|636.58|640.38|636.38|12
1617943350000|2021-04-09 04:42:30|640.37|636.37|640.27|636.27|640.38|636.38|640.25|636.25|8
1617943360000|2021-04-09 04:42:40|640.16|636.16|639.81|635.81|640.22|636.22|639.8|635.8|26
1617943370000|2021-04-09 04:42:50|639.8|635.8|639.53|635.53|639.86|635.86|639.53|635.53|10
1617943380000|2021-04-09 04:43:00|639.47|635.47|639.4|635.4|639.52|635.52|639.39|635.39|20
1617943390000|2021-04-09 04:43:10|639.38|635.38|639.81|635.81|639.86|635.86|639.38|635.38|31
1617943400000|2021-04-09 04:43:20|639.83|635.83|639.98|635.98|639.99|635.99|639.61|635.61|32
1617943410000|2021-04-09 04:43:30|639.99|635.99|639.73|635.73|639.99|635.99|639.73|635.73|24
1617943420000|2021-04-09 04:43:40|639.71|635.71|639.86|635.86|639.88|635.88|639.6|635.6|30
1617943430000|2021-04-09 04:43:50|639.85|635.85|639.75|635.75|639.85|635.85|639.6|635.6|18
1617943440000|2021-04-09 04:44:00|639.74|635.74|639.69|635.69|639.85|635.85|639.68|635.68|24
1617943450000|2021-04-09 04:44:10|639.68|635.68|639.45|635.45|639.68|635.68|639.38|635.38|26
1617943460000|2021-04-09 04:44:20|639.46|635.46|639.46|635.46|639.52|635.52|639.36|635.36|35
1617943470000|2021-04-09 04:44:30|639.45|635.45|639.42|635.42|639.52|635.52|639.38|635.38|17
1617943480000|2021-04-09 04:44:40|639.39|635.39|639.41|635.41|639.46|635.46|639.38|635.38|22
1617943490000|2021-04-09 04:44:50|639.4|635.4|639.42|635.42|639.42|635.42|639.38|635.38|13
1617943500000|2021-04-09 04:45:00|639.46|635.46|639.42|635.42|639.48|635.48|639.42|635.42|14
1617943510000|2021-04-09 04:45:10|639.43|635.43|639.52|635.52|639.54|635.54|639.42|635.42|26
1617943520000|2021-04-09 04:45:20|639.53|635.53|639.86|635.86|639.86|635.86|639.53|635.53|20
1617943530000|2021-04-09 04:45:30|639.85|635.85|639.66|635.66|639.91|635.91|639.66|635.66|22
1617943540000|2021-04-09 04:45:40|639.63|635.63|639.67|635.67|639.68|635.68|639.6|635.6|23
1617943550000|2021-04-09 04:45:50|639.66|635.66|639.87|635.87|639.89|635.89|639.66|635.66|21
1617943560000|2021-04-09 04:46:00|639.88|635.88|639.98|635.98|640.25|636.25|639.82|635.82|34
1617943570000|2021-04-09 04:46:10|640.02|636.02|639.97|635.97|640.04|636.04|639.86|635.86|23
1617943580000|2021-04-09 04:46:20|639.99|635.99|640.04|636.04|640.05|636.05|639.91|635.91|14
1617943590000|2021-04-09 04:46:30|640.06|636.06|640.02|636.02|640.08|636.08|640.02|636.02|9
1617943600000|2021-04-09 04:46:40|640.01|636.01|640.21|636.21|640.21|636.21|640|636|11
1617943610000|2021-04-09 04:46:50|640.2|636.2|640.18|636.18|640.27|636.27|640.18|636.18|19
1617943620000|2021-04-09 04:47:00|640.19|636.19|640.18|636.18|640.19|636.19|640.13|636.13|5
1617943630000|2021-04-09 04:47:10|640.11|636.11|640.03|636.03|640.11|636.11|640.02|636.02|5
1617943640000|2021-04-09 04:47:20|640.02|636.02|639.96|635.96|640.03|636.03|639.96|635.96|8
1617943650000|2021-04-09 04:47:30|639.95|635.95|639.83|635.83|639.96|635.96|639.83|635.83|7
1617943660000|2021-04-09 04:47:40|639.82|635.82|639.72|635.72|639.84|635.84|639.72|635.72|17
1617943670000|2021-04-09 04:47:50|639.71|635.71|639.82|635.82|639.89|635.89|639.71|635.71|25
1617943680000|2021-04-09 04:48:00|639.8|635.8|639.87|635.87|639.9|635.9|639.8|635.8|24
1617943690000|2021-04-09 04:48:10|639.9|635.9|639.89|635.89|639.92|635.92|639.87|635.87|15
1617943700000|2021-04-09 04:48:20|639.9|635.9|639.85|635.85|639.93|635.93|639.85|635.85|21
1617943710000|2021-04-09 04:48:30|639.86|635.86|639.8|635.8|639.86|635.86|639.8|635.8|4
1617943720000|2021-04-09 04:48:40|639.79|635.79|639.84|635.84|639.94|635.94|639.79|635.79|11
1617943730000|2021-04-09 04:48:50|639.85|635.85|639.91|635.91|639.93|635.93|639.84|635.84|7
1617943740000|2021-04-09 04:49:00|639.92|635.92|639.98|635.98|640.13|636.13|639.92|635.92|26
1617943750000|2021-04-09 04:49:10|639.97|635.97|640.05|636.05|640.07|636.07|639.96|635.96|26
1617943760000|2021-04-09 04:49:20|640.02|636.02|639.98|635.98|640.05|636.05|639.96|635.96|29
1617943770000|2021-04-09 04:49:30|640.01|636.01|640.06|636.06|640.07|636.07|640.01|636.01|18
1617943780000|2021-04-09 04:49:40|640.07|636.07|640.07|636.07|640.07|636.07|640.06|636.06|7
1617943790000|2021-04-09 04:49:50|640.06|636.06|640.06|636.06|640.06|636.06|640.05|636.05|9
1617943800000|2021-04-09 04:50:00|640.05|636.05|640.07|636.07|640.07|636.07|640.05|636.05|9
1617943810000|2021-04-09 04:50:10|640.06|636.06|640.08|636.08|640.08|636.08|640.06|636.06|9
1617943820000|2021-04-09 04:50:20|640.1|636.1|640.5|636.5|640.5|636.5|640.1|636.1|21
1617943830000|2021-04-09 04:50:30|640.49|636.49|640.62|636.62|640.64|636.64|640.48|636.48|24
1617943840000|2021-04-09 04:50:40|640.64|636.64|640.89|636.89|640.89|636.89|640.63|636.63|15
1617943850000|2021-04-09 04:50:50|640.87|636.87|640.85|636.85|640.9|636.9|640.75|636.75|9
1617943860000|2021-04-09 04:51:00|640.86|636.86|641|637|641|637|640.69|636.69|21
1617943870000|2021-04-09 04:51:10|640.99|636.99|640.86|636.86|641|637|640.75|636.75|23
1617943880000|2021-04-09 04:51:20|640.84|636.84|640.8|636.8|640.88|636.88|640.73|636.73|17
1617943890000|2021-04-09 04:51:30|640.85|636.85|640.73|636.73|640.88|636.88|640.71|636.71|21
1617943900000|2021-04-09 04:51:40|640.71|636.71|640.52|636.52|640.71|636.71|640.51|636.51|22
1617943910000|2021-04-09 04:51:50|640.53|636.53|639.97|635.97|640.54|636.54|639.75|635.75|34
1617943920000|2021-04-09 04:52:00|639.98|635.98|639.56|635.56|640.11|636.11|639.56|635.56|25
1617943930000|2021-04-09 04:52:10|639.55|635.55|639.89|635.89|639.89|635.89|639.48|635.48|23
1617943940000|2021-04-09 04:52:20|639.98|635.98|640.22|636.22|640.27|636.27|639.96|635.96|28
1617943950000|2021-04-09 04:52:30|640.24|636.24|640.2|636.2|640.24|636.24|640.12|636.12|28
1617943960000|2021-04-09 04:52:40|640.19|636.19|640.32|636.32|640.32|636.32|640.19|636.19|25
1617943970000|2021-04-09 04:52:50|640.33|636.33|640.41|636.41|640.49|636.49|640.33|636.33|22
1617943980000|2021-04-09 04:53:00|640.38|636.38|640.98|636.98|641.2|637.2|640.38|636.38|26
1617943990000|2021-04-09 04:53:10|640.96|636.96|641.35|637.35|641.35|637.35|640.89|636.89|26
1617944000000|2021-04-09 04:53:20|641.34|637.34|641.48|637.48|641.48|637.48|641.31|637.31|13
1617944010000|2021-04-09 04:53:30|641.49|637.49|641.33|637.33|641.5|637.5|641.28|637.28|22
1617944020000|2021-04-09 04:53:40|641.35|637.35|641.12|637.12|641.35|637.35|641.06|637.06|30
1617944030000|2021-04-09 04:53:50|641.19|637.19|641.21|637.21|641.35|637.35|641.11|637.11|34
1617944040000|2021-04-09 04:54:00|641.2|637.2|641.15|637.15|641.2|637.2|641.13|637.13|25
1617944050000|2021-04-09 04:54:10|641.16|637.16|641.32|637.32|641.37|637.37|641.13|637.13|34
1617944060000|2021-04-09 04:54:20|641.3|637.3|641.2|637.2|641.3|637.3|641.19|637.19|18
1617944070000|2021-04-09 04:54:30|641.19|637.19|641.21|637.21|641.45|637.45|641.18|637.18|30
1617944080000|2021-04-09 04:54:40|641.24|637.24|641.24|637.24|641.33|637.33|641.23|637.23|30
1617944090000|2021-04-09 04:54:50|641.26|637.26|641.25|637.25|641.28|637.28|641.16|637.16|26
1617944100000|2021-04-09 04:55:00|641.24|637.24|641.22|637.22|641.24|637.24|641.17|637.17|24
1617944110000|2021-04-09 04:55:10|641.21|637.21|641.4|637.4|641.45|637.45|641.21|637.21|24
1617944120000|2021-04-09 04:55:20|641.39|637.39|641.42|637.42|641.42|637.42|641.35|637.35|25
1617944130000|2021-04-09 04:55:30|641.4|637.4|641.42|637.42|641.43|637.43|641.34|637.34|15
1617944140000|2021-04-09 04:55:40|641.43|637.43|641.45|637.45|641.46|637.46|641.4|637.4|12
1617944150000|2021-04-09 04:55:50|641.51|637.51|642.02|638.02|642.02|638.02|641.51|637.51|15
1617944160000|2021-04-09 04:56:00|642.03|638.03|642.07|638.07|642.07|638.07|642|638|8
1617944170000|2021-04-09 04:56:10|642.08|638.08|642.79|638.79|642.83|638.83|642.08|638.08|21
1617944180000|2021-04-09 04:56:20|642.96|638.96|643.32|639.32|643.32|639.32|642.95|638.95|15
1617944190000|2021-04-09 04:56:30|643.26|639.26|643.36|639.36|643.36|639.36|643.25|639.25|10
1617944200000|2021-04-09 04:56:40|643.34|639.34|643.58|639.58|643.73|639.73|643.24|639.24|24
1617944210000|2021-04-09 04:56:50|643.59|639.59|644.11|640.11|644.26|640.26|643.59|639.59|18
1617944220000|2021-04-09 04:57:00|644.2|640.2|644.81|640.81|644.93|640.93|644.11|640.11|27
1617944230000|2021-04-09 04:57:10|644.84|640.84|645.25|641.25|645.25|641.25|644.79|640.79|24
1617944240000|2021-04-09 04:57:20|645.3|641.3|645.28|641.28|645.3|641.3|645.24|641.24|11
1617944250000|2021-04-09 04:57:30|645.27|641.27|645.14|641.14|645.31|641.31|645.14|641.14|25
1617944260000|2021-04-09 04:57:40|645|641|644.75|640.75|645.08|641.08|644.75|640.75|28
1617944270000|2021-04-09 04:57:50|644.74|640.74|644.75|640.75|644.95|640.95|644.73|640.73|25
1617944280000|2021-04-09 04:58:00|644.74|640.74|644.77|640.77|644.94|640.94|644.73|640.73|20
1617944290000|2021-04-09 04:58:10|644.79|640.79|645.35|641.35|645.35|641.35|644.79|640.79|21
1617944300000|2021-04-09 04:58:20|645.36|641.36|645.38|641.38|645.38|641.38|645.3|641.3|15
1617944310000|2021-04-09 04:58:30|645.35|641.35|645.34|641.34|645.38|641.38|645.34|641.34|14
1617944320000|2021-04-09 04:58:40|645.36|641.36|645.27|641.27|645.39|641.39|645.24|641.24|17
1617944330000|2021-04-09 04:58:50|645.28|641.28|645.21|641.21|645.28|641.28|645.16|641.16|25
1617944340000|2021-04-09 04:59:00|645.22|641.22|644.91|640.91|645.23|641.23|644.85|640.85|26
1617944350000|2021-04-09 04:59:10|644.87|640.87|644.71|640.71|644.95|640.95|644.7|640.7|21
1617944360000|2021-04-09 04:59:20|644.7|640.7|645.16|641.16|645.16|641.16|644.7|640.7|30
1617944370000|2021-04-09 04:59:30|645.27|641.27|645.16|641.16|645.4|641.4|645.14|641.14|32
1617944380000|2021-04-09 04:59:40|645.17|641.17|645.5|641.5|645.5|641.5|645.12|641.12|21
1617944390000|2021-04-09 04:59:50|645.49|641.49|645.57|641.57|645.74|641.74|645.43|641.43|27
1617944400000|2021-04-09 05:00:00|645.59|641.59|645.77|641.77|645.77|641.77|645.58|641.58|12
1617944410000|2021-04-09 05:00:10|645.74|641.74|645.67|641.67|645.74|641.74|645.47|641.47|16
1617944420000|2021-04-09 05:00:20|645.62|641.62|645.79|641.79|645.79|641.79|645.62|641.62|10
1617944430000|2021-04-09 05:00:30|645.8|641.8|646.52|642.52|646.53|642.53|645.8|641.8|27
1617944440000|2021-04-09 05:00:40|646.51|642.51|646.88|642.88|646.88|642.88|646.51|642.51|12
1617944450000|2021-04-09 05:00:50|646.9|642.9|646.42|642.42|646.92|642.92|646.29|642.29|31
1617944460000|2021-04-09 05:01:00|646.34|642.34|646.74|642.74|646.74|642.74|646.26|642.26|32
1617944470000|2021-04-09 05:01:10|646.73|642.73|646.64|642.64|646.87|642.87|646.59|642.59|25
1617944480000|2021-04-09 05:01:20|646.56|642.56|646.19|642.19|646.57|642.57|646.01|642.01|33
1617944490000|2021-04-09 05:01:30|646.12|642.12|645.69|641.69|646.32|642.32|645.68|641.68|33
1617944500000|2021-04-09 05:01:40|645.72|641.72|645.99|641.99|646.04|642.04|645.56|641.56|29
1617944510000|2021-04-09 05:01:50|646.06|642.06|646.41|642.41|646.41|642.41|645.97|641.97|31
1617944520000|2021-04-09 05:02:00|646.37|642.37|646.29|642.29|646.41|642.41|646.15|642.15|34
1617944530000|2021-04-09 05:02:10|646.28|642.28|646.26|642.26|646.29|642.29|645.97|641.97|30
1617944540000|2021-04-09 05:02:20|646.13|642.13|645.88|641.88|646.13|642.13|645.76|641.76|27
1617944550000|2021-04-09 05:02:30|645.89|641.89|645.52|641.52|645.89|641.89|645.52|641.52|29
1617944560000|2021-04-09 05:02:40|645.55|641.55|645.06|641.06|645.55|641.55|644.88|640.88|35
1617944570000|2021-04-09 05:02:50|645.02|641.02|645.43|641.43|645.44|641.44|644.86|640.86|28
1617944580000|2021-04-09 05:03:00|645.51|641.51|645.55|641.55|645.75|641.75|645.51|641.51|17
1617944590000|2021-04-09 05:03:10|645.51|641.51|645.1|641.1|645.51|641.51|645.07|641.07|27
1617944600000|2021-04-09 05:03:20|645.09|641.09|645|641|645.11|641.11|644.94|640.94|23
1617944610000|2021-04-09 05:03:30|644.94|640.94|644.81|640.81|644.98|640.98|644.79|640.79|21
1617944620000|2021-04-09 05:03:40|644.8|640.8|645|641|645.06|641.06|644.75|640.75|28
1617944630000|2021-04-09 05:03:50|645.01|641.01|644.77|640.77|645.01|641.01|644.77|640.77|25
1617944640000|2021-04-09 05:04:00|644.69|640.69|644.92|640.92|644.94|640.94|644.61|640.61|29
1617944650000|2021-04-09 05:04:10|644.89|640.89|644.85|640.85|644.93|640.93|644.84|640.84|12
1617944660000|2021-04-09 05:04:20|644.84|640.84|644.71|640.71|644.87|640.87|644.64|640.64|24
1617944670000|2021-04-09 05:04:30|644.76|640.76|644.6|640.6|644.76|640.76|644.6|640.6|6
1617944680000|2021-04-09 05:04:40|644.59|640.59|644.6|640.6|644.63|640.63|644.5|640.5|14
1617944690000|2021-04-09 05:04:50|644.53|640.53|644.74|640.74|644.75|640.75|644.53|640.53|18
1617944700000|2021-04-09 05:05:00|644.75|640.75|644.54|640.54|644.75|640.75|644.51|640.51|26
1617944710000|2021-04-09 05:05:10|644.53|640.53|644.47|640.47|644.55|640.55|644.47|640.47|20
1617944720000|2021-04-09 05:05:20|644.48|640.48|644.41|640.41|644.48|640.48|644.37|640.37|10
1617944730000|2021-04-09 05:05:30|644.38|640.38|644.2|640.2|644.38|640.38|644.2|640.2|17
1617944740000|2021-04-09 05:05:40|644.13|640.13|644.42|640.42|644.42|640.42|644|640|17
1617944750000|2021-04-09 05:05:50|644.44|640.44|644.42|640.42|644.44|640.44|644.33|640.33|20
1617944760000|2021-04-09 05:06:00|644.43|640.43|644.25|640.25|644.43|640.43|644.24|640.24|22
1617944770000|2021-04-09 05:06:10|644.27|640.27|644.25|640.25|644.33|640.33|644.25|640.25|21
1617944780000|2021-04-09 05:06:20|644.24|640.24|644.02|640.02|644.27|640.27|644|640|28
1617944790000|2021-04-09 05:06:30|643.97|639.97|643.73|639.73|644|640|643.67|639.67|25
1617944800000|2021-04-09 05:06:40|643.75|639.75|643.8|639.8|643.8|639.8|643.63|639.63|17
1617944810000|2021-04-09 05:06:50|643.83|639.83|643.37|639.37|643.85|639.85|643.37|639.37|26
1617944820000|2021-04-09 05:07:00|643.41|639.41|643.5|639.5|643.6|639.6|643.3|639.3|26
1617944830000|2021-04-09 05:07:10|643.49|639.49|643.58|639.58|643.69|639.69|643.49|639.49|23
1617944840000|2021-04-09 05:07:20|643.63|639.63|643.49|639.49|643.67|639.67|643.48|639.48|25
1617944850000|2021-04-09 05:07:30|643.47|639.47|643.66|639.66|643.71|639.71|643.43|639.43|14
1617944860000|2021-04-09 05:07:40|643.67|639.67|643.63|639.63|643.67|639.67|643.6|639.6|11
1617944870000|2021-04-09 05:07:50|643.64|639.64|643.44|639.44|643.64|639.64|643.4|639.4|26
1617944880000|2021-04-09 05:08:00|643.45|639.45|643.5|639.5|643.51|639.51|643.41|639.41|26
1617944890000|2021-04-09 05:08:10|643.51|639.51|643.46|639.46|643.54|639.54|643.43|639.43|21
1617944900000|2021-04-09 05:08:20|643.47|639.47|643.53|639.53|643.55|639.55|643.47|639.47|13
1617944910000|2021-04-09 05:08:30|643.5|639.5|643.46|639.46|643.5|639.5|643.43|639.43|10
1617944920000|2021-04-09 05:08:40|643.49|639.49|643.53|639.53|643.55|639.55|643.43|639.43|18
1617944930000|2021-04-09 05:08:50|643.51|639.51|643.5|639.5|643.55|639.55|643.44|639.44|11
1617944940000|2021-04-09 05:09:00|643.43|639.43|643.3|639.3|643.5|639.5|643.29|639.29|21
1617944950000|2021-04-09 05:09:10|643.26|639.26|643.23|639.23|643.26|639.26|643.21|639.21|13
1617944960000|2021-04-09 05:09:20|643.22|639.22|643.37|639.37|643.38|639.38|643.19|639.19|18
1617944970000|2021-04-09 05:09:30|643.36|639.36|643.41|639.41|643.41|639.41|643.36|639.36|13
1617944980000|2021-04-09 05:09:40|643.42|639.42|643.4|639.4|643.44|639.44|643.38|639.38|12
1617944990000|2021-04-09 05:09:50|643.41|639.41|643.41|639.41|643.41|639.41|643.38|639.38|22
1617945000000|2021-04-09 05:10:00|643.42|639.42|643.41|639.41|643.49|639.49|643.39|639.39|19
1617945010000|2021-04-09 05:10:10|643.4|639.4|643.44|639.44|643.5|639.5|643.4|639.4|18
1617945020000|2021-04-09 05:10:20|643.4|639.4|643.37|639.37|643.4|639.4|643.36|639.36|12
1617945030000|2021-04-09 05:10:30|643.34|639.34|643.39|639.39|643.42|639.42|643.28|639.28|23
1617945040000|2021-04-09 05:10:40|643.4|639.4|643.54|639.54|643.54|639.54|643.4|639.4|13
1617945050000|2021-04-09 05:10:50|643.53|639.53|643.55|639.55|643.55|639.55|643.53|639.53|7
1617945060000|2021-04-09 05:11:00|643.53|639.53|643.49|639.49|643.53|639.53|643.47|639.47|14
1617945070000|2021-04-09 05:11:10|643.51|639.51|643.48|639.48|643.51|639.51|643.48|639.48|7
1617945080000|2021-04-09 05:11:20|643.47|639.47|643.51|639.51|643.51|639.51|643.47|639.47|4
1617945090000|2021-04-09 05:11:30|643.54|639.54|643.46|639.46|643.54|639.54|643.45|639.45|8
1617945100000|2021-04-09 05:11:40|643.6|639.6|643.65|639.65|643.65|639.65|643.57|639.57|3
1617945110000|2021-04-09 05:11:50|643.53|639.53|643.95|639.95|643.96|639.96|643.51|639.51|26
1617945120000|2021-04-09 05:12:00|643.94|639.94|643.87|639.87|643.95|639.95|643.85|639.85|23
1617945130000|2021-04-09 05:12:10|643.85|639.85|643.87|639.87|643.9|639.9|643.84|639.84|14
1617945140000|2021-04-09 05:12:20|643.89|639.89|643.85|639.85|643.9|639.9|643.85|639.85|15
1617945150000|2021-04-09 05:12:30|643.89|639.89|643.96|639.96|644|640|643.82|639.82|21
1617945160000|2021-04-09 05:12:40|643.95|639.95|643.99|639.99|643.99|639.99|643.95|639.95|12
1617945170000|2021-04-09 05:12:50|644|640|643.99|639.99|644|640|643.99|639.99|2
1617945180000|2021-04-09 05:13:00|643.98|639.98|644|640|644|640|643.98|639.98|5
1617945190000|2021-04-09 05:13:10|643.99|639.99|643.71|639.71|644|640|643.64|639.64|22
1617945200000|2021-04-09 05:13:20|643.7|639.7|643.55|639.55|643.7|639.7|643.53|639.53|17
1617945210000|2021-04-09 05:13:30|643.5|639.5|643.47|639.47|643.56|639.56|643.45|639.45|12
1617945220000|2021-04-09 05:13:40|643.49|639.49|643.38|639.38|643.49|639.49|643.38|639.38|12
1617945230000|2021-04-09 05:13:50|643.36|639.36|643.37|639.37|643.4|639.4|643.3|639.3|16
1617945240000|2021-04-09 05:14:00|643.36|639.36|643.45|639.45|643.52|639.52|643.36|639.36|15
1617945250000|2021-04-09 05:14:10|643.49|639.49|643.56|639.56|643.62|639.62|643.49|639.49|16
1617945260000|2021-04-09 05:14:20|643.55|639.55|643.59|639.59|643.67|639.67|643.48|639.48|19
1617945270000|2021-04-09 05:14:30|643.58|639.58|643.56|639.56|643.64|639.64|643.55|639.55|12
1617945280000|2021-04-09 05:14:40|643.55|639.55|643.52|639.52|643.58|639.58|643.51|639.51|18
1617945290000|2021-04-09 05:14:50|643.51|639.51|643.52|639.52|643.52|639.52|643.5|639.5|4
1617945300000|2021-04-09 05:15:00|643.51|639.51|644.22|640.22|644.22|640.22|643.5|639.5|20
1617945310000|2021-04-09 05:15:10|644.24|640.24|644.29|640.29|644.29|640.29|644.24|640.24|8
1617945320000|2021-04-09 05:15:20|644.28|640.28|644.06|640.06|644.29|640.29|644.02|640.02|11
1617945330000|2021-04-09 05:15:30|644.07|640.07|644.13|640.13|644.14|640.14|644.07|640.07|18
1617945340000|2021-04-09 05:15:40|644.19|640.19|644.23|640.23|644.3|640.3|644.16|640.16|28
1617945350000|2021-04-09 05:15:50|644.22|640.22|644.2|640.2|644.3|640.3|644.11|640.11|19
1617945360000|2021-04-09 05:16:00|644.21|640.21|644.08|640.08|644.26|640.26|644.08|640.08|21
1617945370000|2021-04-09 05:16:10|644.07|640.07|643.72|639.72|644.08|640.08|643.7|639.7|24
1617945380000|2021-04-09 05:16:20|643.71|639.71|644.03|640.03|644.05|640.05|643.54|639.54|26
1617945390000|2021-04-09 05:16:30|644.04|640.04|643.83|639.83|644.04|640.04|643.83|639.83|24
1617945400000|2021-04-09 05:16:40|643.86|639.86|643.88|639.88|643.9|639.9|643.83|639.83|18
1617945410000|2021-04-09 05:16:50|643.87|639.87|643.88|639.88|643.89|639.89|643.83|639.83|18
1617945420000|2021-04-09 05:17:00|643.86|639.86|643.73|639.73|643.86|639.86|643.73|639.73|16
1617945430000|2021-04-09 05:17:10|643.75|639.75|643.78|639.78|643.97|639.97|643.73|639.73|27
1617945440000|2021-04-09 05:17:20|643.77|639.77|643.69|639.69|643.81|639.81|643.68|639.68|18
1617945450000|2021-04-09 05:17:30|643.7|639.7|643.65|639.65|643.73|639.73|643.57|639.57|27
1617945460000|2021-04-09 05:17:40|643.71|639.71|643.74|639.74|643.8|639.8|643.66|639.66|22
1617945470000|2021-04-09 05:17:50|643.72|639.72|643.74|639.74|643.81|639.81|643.72|639.72|19
1617945480000|2021-04-09 05:18:00|643.75|639.75|643.89|639.89|643.89|639.89|643.73|639.73|12
1617945490000|2021-04-09 05:18:10|643.87|639.87|643.8|639.8|643.96|639.96|643.8|639.8|24
1617945500000|2021-04-09 05:18:20|643.79|639.79|643.87|639.87|643.92|639.92|643.77|639.77|18
1617945510000|2021-04-09 05:18:30|643.85|639.85|644.27|640.27|644.27|640.27|643.85|639.85|22
1617945520000|2021-04-09 05:18:40|644.28|640.28|644.36|640.36|644.37|640.37|644.28|640.28|7
1617945530000|2021-04-09 05:18:50|644.37|640.37|644.36|640.36|644.39|640.39|644.29|640.29|18
1617945540000|2021-04-09 05:19:00|644.32|640.32|644.24|640.24|644.38|640.38|644.22|640.22|19
1617945550000|2021-04-09 05:19:10|644.23|640.23|644.22|640.22|644.35|640.35|644.19|640.19|26
1617945560000|2021-04-09 05:19:20|644.21|640.21|644.15|640.15|644.21|640.21|644.09|640.09|16
1617945570000|2021-04-09 05:19:30|644.16|640.16|644.15|640.15|644.16|640.16|644.09|640.09|16
1617945580000|2021-04-09 05:19:40|644.14|640.14|643.87|639.87|644.14|640.14|643.82|639.82|19
1617945590000|2021-04-09 05:19:50|643.96|639.96|643.8|639.8|643.99|639.99|643.78|639.78|22
1617945600000|2021-04-09 05:20:00|643.78|639.78|643.82|639.82|643.86|639.86|643.75|639.75|19
1617945610000|2021-04-09 05:20:10|643.79|639.79|643.82|639.82|643.83|639.83|643.76|639.76|25
1617945620000|2021-04-09 05:20:20|643.83|639.83|643.8|639.8|643.83|639.83|643.77|639.77|30
1617945630000|2021-04-09 05:20:30|643.82|639.82|643.85|639.85|643.86|639.86|643.78|639.78|27
1617945640000|2021-04-09 05:20:40|643.84|639.84|643.75|639.75|643.86|639.86|643.74|639.74|26
1617945650000|2021-04-09 05:20:50|643.74|639.74|643.58|639.58|643.74|639.74|643.54|639.54|27
1617945660000|2021-04-09 05:21:00|643.59|639.59|643.75|639.75|643.77|639.77|643.57|639.57|31
1617945670000|2021-04-09 05:21:10|643.73|639.73|643.64|639.64|643.76|639.76|643.64|639.64|26
1617945680000|2021-04-09 05:21:20|643.67|639.67|643.51|639.51|643.67|639.67|643.46|639.46|25
1617945690000|2021-04-09 05:21:30|643.52|639.52|643.45|639.45|643.53|639.53|643.45|639.45|18
1617945700000|2021-04-09 05:21:40|643.46|639.46|643.47|639.47|643.49|639.49|643.45|639.45|11
1617945710000|2021-04-09 05:21:50|643.45|639.45|643.44|639.44|643.46|639.46|643.43|639.43|13
1617945720000|2021-04-09 05:22:00|643.43|639.43|643.64|639.64|643.64|639.64|643.42|639.42|14
1617945730000|2021-04-09 05:22:10|643.68|639.68|643.56|639.56|643.68|639.68|643.48|639.48|27
1617945740000|2021-04-09 05:22:20|643.53|639.53|643.53|639.53|643.55|639.55|643.52|639.52|17
1617945750000|2021-04-09 05:22:30|643.54|639.54|643.61|639.61|643.64|639.64|643.52|639.52|24
1617945760000|2021-04-09 05:22:40|643.63|639.63|643.65|639.65|643.66|639.66|643.61|639.61|14
1617945770000|2021-04-09 05:22:50|643.66|639.66|643.73|639.73|643.79|639.79|643.63|639.63|23
1617945780000|2021-04-09 05:23:00|643.74|639.74|643.79|639.79|643.79|639.79|643.68|639.68|16
1617945790000|2021-04-09 05:23:10|643.8|639.8|643.57|639.57|643.8|639.8|643.55|639.55|16
1617945800000|2021-04-09 05:23:20|643.55|639.55|643.57|639.57|643.59|639.59|643.53|639.53|21
1617945810000|2021-04-09 05:23:30|643.56|639.56|643.61|639.61|643.71|639.71|643.56|639.56|19
1617945820000|2021-04-09 05:23:40|643.66|639.66|644.13|640.13|644.13|640.13|643.66|639.66|16
1617945830000|2021-04-09 05:23:50|644.15|640.15|644.12|640.12|644.15|640.15|644.01|640.01|16
1617945840000|2021-04-09 05:24:00|644.09|640.09|644.37|640.37|644.37|640.37|643.94|639.94|26
1617945850000|2021-04-09 05:24:10|644.35|640.35|644.33|640.33|644.37|640.37|644.31|640.31|9
1617945860000|2021-04-09 05:24:20|644.31|640.31|644.26|640.26|644.31|640.31|644.14|640.14|19
1617945870000|2021-04-09 05:24:30|644.27|640.27|644.24|640.24|644.28|640.28|644.23|640.23|14
1617945880000|2021-04-09 05:24:40|644.25|640.25|644.22|640.22|644.25|640.25|644.2|640.2|20
1617945890000|2021-04-09 05:24:50|644.21|640.21|644|640|644.22|640.22|643.99|639.99|21
1617945900000|2021-04-09 05:25:00|644.03|640.03|644.13|640.13|644.13|640.13|644.03|640.03|19
1617945910000|2021-04-09 05:25:10|644.12|640.12|644.12|640.12|644.31|640.31|644.09|640.09|21
1617945920000|2021-04-09 05:25:20|644.11|640.11|644.09|640.09|644.14|640.14|644.09|640.09|6
1617945930000|2021-04-09 05:25:30|644.1|640.1|644.07|640.07|644.11|640.11|644.07|640.07|8
1617945940000|2021-04-09 05:25:40|644.08|640.08|644.1|640.1|644.11|640.11|644.08|640.08|5
1617945950000|2021-04-09 05:25:50|644.09|640.09|644.06|640.06|644.12|640.12|644.06|640.06|17
1617945960000|2021-04-09 05:26:00|644.09|640.09|644.1|640.1|644.1|640.1|644.08|640.08|17
1617945970000|2021-04-09 05:26:10|644.11|640.11|644.1|640.1|644.12|640.12|644.06|640.06|12
1617945980000|2021-04-09 05:26:20|644.11|640.11|644.1|640.1|644.11|640.11|644.05|640.05|11
1617945990000|2021-04-09 05:26:30|644.11|640.11|644.12|640.12|644.13|640.13|644.06|640.06|19
1617946000000|2021-04-09 05:26:40|644.05|640.05|644.12|640.12|644.12|640.12|644.05|640.05|10
1617946010000|2021-04-09 05:26:50|644.05|640.05|644.07|640.07|644.12|640.12|644.03|640.03|15
1617946020000|2021-04-09 05:27:00|644.1|640.1|644.06|640.06|644.1|640.1|644.03|640.03|14
1617946030000|2021-04-09 05:27:10|644.07|640.07|643.96|639.96|644.07|640.07|643.96|639.96|5
1617946040000|2021-04-09 05:27:20|643.95|639.95|643.93|639.93|643.95|639.95|643.93|639.93|3
1617946050000|2021-04-09 05:27:30|643.94|639.94|643.9|639.9|643.94|639.94|643.9|639.9|4
1617946060000|2021-04-09 05:27:40|643.91|639.91|643.9|639.9|643.91|639.91|643.9|639.9|2
1617946070000|2021-04-09 05:27:50|643.91|639.91|643.87|639.87|643.91|639.91|643.85|639.85|10
1617946080000|2021-04-09 05:28:00|643.83|639.83|643.88|639.88|643.9|639.9|643.83|639.83|13
1617946090000|2021-04-09 05:28:10|643.87|639.87|643.86|639.86|643.91|639.91|643.86|639.86|13
1617946100000|2021-04-09 05:28:20|643.84|639.84|643.88|639.88|643.89|639.89|643.84|639.84|14
1617946110000|2021-04-09 05:28:30|643.87|639.87|643.86|639.86|643.89|639.89|643.86|639.86|14
1617946120000|2021-04-09 05:28:40|643.85|639.85|644.06|640.06|644.07|640.07|643.85|639.85|17
1617946130000|2021-04-09 05:28:50|644.03|640.03|644.05|640.05|644.06|640.06|644.03|640.03|14
1617946140000|2021-04-09 05:29:00|644.03|640.03|643.94|639.94|644.09|640.09|643.93|639.93|30
1617946150000|2021-04-09 05:29:10|643.96|639.96|643.88|639.88|643.96|639.96|643.88|639.88|20
1617946160000|2021-04-09 05:29:20|643.87|639.87|643.9|639.9|643.92|639.92|643.86|639.86|22
1617946170000|2021-04-09 05:29:30|643.88|639.88|643.86|639.86|643.9|639.9|643.83|639.83|27
1617946180000|2021-04-09 05:29:40|643.85|639.85|644.08|640.08|644.11|640.11|643.84|639.84|27
1617946190000|2021-04-09 05:29:50|644.11|640.11|643.96|639.96|644.11|640.11|643.85|639.85|29
1617946200000|2021-04-09 05:30:00|643.97|639.97|643.98|639.98|644|640|643.94|639.94|21
1617946210000|2021-04-09 05:30:10|643.97|639.97|644.08|640.08|644.13|640.13|643.93|639.93|19
1617946220000|2021-04-09 05:30:20|643.99|639.99|644.07|640.07|644.11|640.11|643.99|639.99|22
1617946230000|2021-04-09 05:30:30|644.02|640.02|644.07|640.07|644.14|640.14|644.02|640.02|15
1617946250000|2021-04-09 05:30:50|644.03|640.03|643.87|639.87|644.1|640.1|643.84|639.84|19
1617946260000|2021-04-09 05:31:00|643.83|639.83|643.8|639.8|643.85|639.85|643.8|639.8|10
1617946270000|2021-04-09 05:31:10|643.81|639.81|643.88|639.88|643.89|639.89|643.81|639.81|7
1617946280000|2021-04-09 05:31:20|643.87|639.87|643.41|639.41|643.88|639.88|643.41|639.41|13
1617946290000|2021-04-09 05:31:30|643.39|639.39|643.35|639.35|643.4|639.4|643.34|639.34|21
1617946300000|2021-04-09 05:31:40|643.36|639.36|643.13|639.13|643.36|639.36|643.13|639.13|17
1617946310000|2021-04-09 05:31:50|643.14|639.14|642.84|638.84|643.14|639.14|642.77|638.77|23
1617946320000|2021-04-09 05:32:00|642.81|638.81|642.85|638.85|642.89|638.89|642.81|638.81|15
1617946330000|2021-04-09 05:32:10|642.88|638.88|642.86|638.86|642.89|638.89|642.85|638.85|9
1617946340000|2021-04-09 05:32:20|642.85|638.85|642.85|638.85|642.85|638.85|642.84|638.84|3
1617946350000|2021-04-09 05:32:30|642.84|638.84|642.92|638.92|642.92|638.92|642.84|638.84|4
1617946370000|2021-04-09 05:32:50|642.96|638.96|643.31|639.31|643.31|639.31|642.96|638.96|21
1617946380000|2021-04-09 05:33:00|643.3|639.3|643.58|639.58|643.63|639.63|643.23|639.23|19
1617946390000|2021-04-09 05:33:10|643.61|639.61|644.2|640.2|644.22|640.22|643.57|639.57|23
1617946400000|2021-04-09 05:33:20|644.38|640.38|644.67|640.67|644.67|640.67|644.34|640.34|18
1617946410000|2021-04-09 05:33:30|644.65|640.65|644.79|640.79|644.86|640.86|644.59|640.59|18
1617946420000|2021-04-09 05:33:40|644.78|640.78|644.77|640.77|644.8|640.8|644.77|640.77|5
1617946430000|2021-04-09 05:33:50|644.69|640.69|644.9|640.9|644.9|640.9|644.53|640.53|23
1617946440000|2021-04-09 05:34:00|644.95|640.95|645.22|641.22|645.22|641.22|644.92|640.92|24
1617946450000|2021-04-09 05:34:10|645.39|641.39|646.15|642.15|646.15|642.15|645.28|641.28|22
1617946460000|2021-04-09 05:34:20|646.14|642.14|646.17|642.17|646.21|642.21|646.14|642.14|11
1617946470000|2021-04-09 05:34:30|646.21|642.21|646.27|642.27|646.41|642.41|646.11|642.11|15
1617946480000|2021-04-09 05:34:40|646.41|642.41|646.23|642.23|646.45|642.45|646.23|642.23|8
1617946490000|2021-04-09 05:34:50|646.25|642.25|647.18|643.18|647.34|643.34|646.25|642.25|15
1617946500000|2021-04-09 05:35:00|647.17|643.17|647.17|643.17|647.31|643.31|647.07|643.07|28
1617946510000|2021-04-09 05:35:10|647.18|643.18|647.42|643.42|647.43|643.43|647.17|643.17|15
1617946520000|2021-04-09 05:35:20|647.43|643.43|647.42|643.42|647.43|643.43|647.41|643.41|9
1617946530000|2021-04-09 05:35:30|647.43|643.43|646.96|642.96|647.43|643.43|646.86|642.86|26
1617946540000|2021-04-09 05:35:40|646.88|642.88|646.09|642.09|646.88|642.88|645.98|641.98|34
1617946550000|2021-04-09 05:35:50|646.03|642.03|645.96|641.96|646.1|642.1|645.92|641.92|28
1617946560000|2021-04-09 05:36:00|646|642|645.65|641.65|646.19|642.19|645.6|641.6|30
1617946570000|2021-04-09 05:36:10|645.62|641.62|645.55|641.55|645.67|641.67|645.53|641.53|31
1617946580000|2021-04-09 05:36:20|645.62|641.62|645.51|641.51|645.66|641.66|645.51|641.51|23
1617946590000|2021-04-09 05:36:30|645.52|641.52|645.28|641.28|645.52|641.52|645.17|641.17|28
1617946600000|2021-04-09 05:36:40|645.38|641.38|645.12|641.12|645.45|641.45|644.99|640.99|30
1617946610000|2021-04-09 05:36:50|645.11|641.11|645.29|641.29|645.44|641.44|645.1|641.1|21
1617946620000|2021-04-09 05:37:00|645.35|641.35|645.02|641.02|645.5|641.5|644.92|640.92|32
1617946630000|2021-04-09 05:37:10|644.93|640.93|644.89|640.89|644.94|640.94|644.83|640.83|22
1617946640000|2021-04-09 05:37:20|644.9|640.9|644.63|640.63|644.9|640.9|644.63|640.63|19
1617946650000|2021-04-09 05:37:30|644.65|640.65|644.62|640.62|644.65|640.65|644.62|640.62|7
1617946660000|2021-04-09 05:37:40|644.63|640.63|644.51|640.51|644.65|640.65|644.5|640.5|9
1617946670000|2021-04-09 05:37:50|644.5|640.5|644.32|640.32|644.5|640.5|644.31|640.31|24
1617946680000|2021-04-09 05:38:00|644.31|640.31|644.24|640.24|644.32|640.32|644.24|640.24|24
1617946690000|2021-04-09 05:38:10|644.26|640.26|644.06|640.06|644.3|640.3|644.06|640.06|24
1617946700000|2021-04-09 05:38:20|644.1|640.1|643.94|639.94|644.1|640.1|643.88|639.88|20
1617946710000|2021-04-09 05:38:30|643.89|639.89|643.82|639.82|643.94|639.94|643.75|639.75|26
1617946720000|2021-04-09 05:38:40|643.83|639.83|643.74|639.74|643.83|639.83|643.71|639.71|29
1617946730000|2021-04-09 05:38:50|643.75|639.75|643.37|639.37|643.75|639.75|643.35|639.35|24
1617946740000|2021-04-09 05:39:00|643.39|639.39|643.02|639.02|643.53|639.53|643.02|639.02|20
1617946750000|2021-04-09 05:39:10|643.13|639.13|642.93|638.93|643.13|639.13|642.84|638.84|19
1617946760000|2021-04-09 05:39:20|642.84|638.84|642.63|638.63|642.99|638.99|642.59|638.59|14
1617946770000|2021-04-09 05:39:30|642.64|638.64|642.61|638.61|642.66|638.66|642.58|638.58|20
1617946780000|2021-04-09 05:39:40|642.7|638.7|642.33|638.33|642.7|638.7|642.33|638.33|12
1617946790000|2021-04-09 05:39:50|642.32|638.32|642.38|638.38|642.38|638.38|642.32|638.32|7
1617946800000|2021-04-09 05:40:00|642.34|638.34|642.37|638.37|642.37|638.37|642.3|638.3|8
1617946810000|2021-04-09 05:40:10|642.34|638.34|642.27|638.27|642.34|638.34|642.21|638.21|10
1617946820000|2021-04-09 05:40:20|642.25|638.25|642.18|638.18|642.25|638.25|642.12|638.12|14
1617946830000|2021-04-09 05:40:30|642.2|638.2|642.14|638.14|642.21|638.21|642.11|638.11|15
1617946840000|2021-04-09 05:40:40|642.17|638.17|642.09|638.09|642.17|638.17|641.98|637.98|12
1617946850000|2021-04-09 05:40:50|642.03|638.03|642.27|638.27|642.32|638.32|642.03|638.03|28
1617946860000|2021-04-09 05:41:00|642.29|638.29|642.28|638.28|642.31|638.31|642.27|638.27|17
1617946870000|2021-04-09 05:41:10|642.27|638.27|642.17|638.17|642.31|638.31|642.17|638.17|15
1617946880000|2021-04-09 05:41:20|642.16|638.16|642.14|638.14|642.16|638.16|642.08|638.08|7
1617946890000|2021-04-09 05:41:30|642.13|638.13|642.11|638.11|642.13|638.13|642.04|638.04|7
1617946910000|2021-04-09 05:41:50|642.1|638.1|642.13|638.13|642.2|638.2|642.1|638.1|7
1617946920000|2021-04-09 05:42:00|642.03|638.03|641.56|637.56|642.03|638.03|641.5|637.5|18
1617946930000|2021-04-09 05:42:10|641.53|637.53|641.44|637.44|641.54|637.54|641.44|637.44|19
1617946940000|2021-04-09 05:42:20|641.45|637.45|641.15|637.15|641.49|637.49|641.14|637.14|30
1617946950000|2021-04-09 05:42:30|641.16|637.16|640.89|636.89|641.17|637.17|640.88|636.88|14
1617946960000|2021-04-09 05:42:40|640.87|636.87|640.88|636.88|640.88|636.88|640.87|636.87|2
1617946970000|2021-04-09 05:42:50|640.87|636.87|640.7|636.7|640.87|636.87|640.69|636.69|12
1617946980000|2021-04-09 05:43:00|640.71|636.71|641.69|637.69|641.69|637.69|640.71|636.71|33
1617946990000|2021-04-09 05:43:10|641.7|637.7|642.05|638.05|642.05|638.05|641.67|637.67|20
1617947000000|2021-04-09 05:43:20|642.04|638.04|641.72|637.72|642.05|638.05|641.69|637.69|32
1617947010000|2021-04-09 05:43:30|641.73|637.73|641.66|637.66|641.85|637.85|641.66|637.66|25
1617947020000|2021-04-09 05:43:40|641.72|637.72|641.86|637.86|641.86|637.86|641.72|637.72|18
1617947030000|2021-04-09 05:43:50|641.85|637.85|641.84|637.84|641.85|637.85|641.77|637.77|20
1617947040000|2021-04-09 05:44:00|641.83|637.83|642.29|638.29|642.29|638.29|641.82|637.82|22
1617947050000|2021-04-09 05:44:10|642.28|638.28|642.9|638.9|642.93|638.93|642.28|638.28|26
1617947060000|2021-04-09 05:44:20|642.93|638.93|643|639|643|639|642.89|638.89|30
1617947070000|2021-04-09 05:44:30|642.96|638.96|643.22|639.22|643.24|639.24|642.96|638.96|23
1617947080000|2021-04-09 05:44:40|643.23|639.23|643.13|639.13|643.3|639.3|643.06|639.06|19
1617947090000|2021-04-09 05:44:50|643.14|639.14|643.15|639.15|643.2|639.2|643.13|639.13|15
1617947100000|2021-04-09 05:45:00|643.2|639.2|642.99|638.99|643.29|639.29|642.97|638.97|24
1617947110000|2021-04-09 05:45:10|642.98|638.98|643.09|639.09|643.1|639.1|642.97|638.97|29
1617947120000|2021-04-09 05:45:20|643.08|639.08|642.87|638.87|643.12|639.12|642.82|638.82|32
1617947130000|2021-04-09 05:45:30|642.82|638.82|642.65|638.65|642.82|638.82|642.65|638.65|18
1617947140000|2021-04-09 05:45:40|642.66|638.66|642.59|638.59|642.68|638.68|642.55|638.55|32
1617947150000|2021-04-09 05:45:50|642.63|638.63|642.5|638.5|642.63|638.63|642.48|638.48|11
1617947160000|2021-04-09 05:46:00|642.47|638.47|642.26|638.26|642.47|638.47|642.24|638.24|16
1617947170000|2021-04-09 05:46:10|642.23|638.23|642.33|638.33|642.34|638.34|642.23|638.23|27
1617947180000|2021-04-09 05:46:20|642.3|638.3|642.57|638.57|642.64|638.64|642.3|638.3|33
1617947190000|2021-04-09 05:46:30|642.52|638.52|642.89|638.89|642.89|638.89|642.4|638.4|33
1617947200000|2021-04-09 05:46:40|642.87|638.87|642.97|638.97|643.03|639.03|642.79|638.79|20
1617947210000|2021-04-09 05:46:50|642.98|638.98|643.04|639.04|643.05|639.05|642.98|638.98|5
1617947220000|2021-04-09 05:47:00|643.05|639.05|642.95|638.95|643.13|639.13|642.94|638.94|16
1617947230000|2021-04-09 05:47:10|642.93|638.93|642.95|638.95|642.96|638.96|642.93|638.93|21
1617947240000|2021-04-09 05:47:20|642.94|638.94|642.99|638.99|642.99|638.99|642.87|638.87|19
1617947250000|2021-04-09 05:47:30|642.98|638.98|642.8|638.8|642.98|638.98|642.79|638.79|17
1617947260000|2021-04-09 05:47:40|642.79|638.79|642.54|638.54|642.79|638.79|642.48|638.48|20
1617947270000|2021-04-09 05:47:50|642.52|638.52|642.75|638.75|642.75|638.75|642.52|638.52|23
1617947280000|2021-04-09 05:48:00|642.76|638.76|642.55|638.55|642.81|638.81|642.55|638.55|28
1617947290000|2021-04-09 05:48:10|642.44|638.44|642.43|638.43|642.49|638.49|642.43|638.43|24
1617947300000|2021-04-09 05:48:20|642.36|638.36|642.33|638.33|642.36|638.36|642.32|638.32|17
1617947310000|2021-04-09 05:48:30|642.32|638.32|641.9|637.9|642.33|638.33|641.88|637.88|19
1617947320000|2021-04-09 05:48:40|641.94|637.94|641.72|637.72|641.94|637.94|641.72|637.72|26
1617947330000|2021-04-09 05:48:50|641.75|637.75|640.89|636.89|641.8|637.8|640.82|636.82|34
1617947340000|2021-04-09 05:49:00|640.94|636.94|640.95|636.95|641.01|637.01|640.9|636.9|28
1617947350000|2021-04-09 05:49:10|640.94|636.94|640.9|636.9|640.96|636.96|640.77|636.77|28
1617947360000|2021-04-09 05:49:20|640.91|636.91|640.96|636.96|640.96|636.96|640.8|636.8|28
1617947370000|2021-04-09 05:49:30|640.99|636.99|641.1|637.1|641.1|637.1|640.91|636.91|35
1617947380000|2021-04-09 05:49:40|641.09|637.09|641.06|637.06|641.15|637.15|641.05|637.05|25
1617947390000|2021-04-09 05:49:50|641.09|637.09|641.12|637.12|641.47|637.47|641.03|637.03|32
1617947400000|2021-04-09 05:50:00|641.14|637.14|641.26|637.26|641.41|637.41|641.14|637.14|32
1617947410000|2021-04-09 05:50:10|641.22|637.22|641.42|637.42|641.44|637.44|641.22|637.22|20
1617947420000|2021-04-09 05:50:20|641.43|637.43|641.55|637.55|641.58|637.58|641.43|637.43|18
1617947430000|2021-04-09 05:50:30|641.56|637.56|641.56|637.56|641.6|637.6|641.56|637.56|21
1617947440000|2021-04-09 05:50:40|641.58|637.58|641.56|637.56|641.59|637.59|641.56|637.56|17
1617947450000|2021-04-09 05:50:50|641.57|637.57|641.58|637.58|641.58|637.58|641.53|637.53|13
1617947460000|2021-04-09 05:51:00|641.59|637.59|641.65|637.65|641.65|637.65|641.56|637.56|26
1617947470000|2021-04-09 05:51:10|641.63|637.63|641.83|637.83|641.84|637.84|641.63|637.63|29
1617947480000|2021-04-09 05:51:20|641.82|637.82|641.99|637.99|642.05|638.05|641.78|637.78|29
1617947490000|2021-04-09 05:51:30|641.95|637.95|641.89|637.89|641.98|637.98|641.88|637.88|14
1617947500000|2021-04-09 05:51:40|641.9|637.9|641.77|637.77|641.9|637.9|641.67|637.67|26
1617947510000|2021-04-09 05:51:50|641.76|637.76|641.69|637.69|641.79|637.79|641.69|637.69|14
1617947520000|2021-04-09 05:52:00|641.67|637.67|641.43|637.43|641.67|637.67|641.43|637.43|12
1617947530000|2021-04-09 05:52:10|641.36|637.36|641.33|637.33|641.4|637.4|641.33|637.33|13
1617947540000|2021-04-09 05:52:20|641.36|637.36|641.35|637.35|641.39|637.39|641.3|637.3|18
1617947550000|2021-04-09 05:52:30|641.33|637.33|641.05|637.05|641.33|637.33|641.05|637.05|20
1617947560000|2021-04-09 05:52:40|641.04|637.04|640.95|636.95|641.04|637.04|640.95|636.95|6
1617947570000|2021-04-09 05:52:50|640.96|636.96|640.9|636.9|640.96|636.96|640.9|636.9|5
1617947580000|2021-04-09 05:53:00|640.97|636.97|640.82|636.82|640.97|636.97|640.82|636.82|5
1617947590000|2021-04-09 05:53:10|640.84|636.84|640.68|636.68|640.85|636.85|640.68|636.68|12
1617947600000|2021-04-09 05:53:20|640.72|636.72|640.36|636.36|640.72|636.72|640.36|636.36|9
1617947610000|2021-04-09 05:53:30|640.37|636.37|640.34|636.34|640.38|636.38|640.28|636.28|10
1617947620000|2021-04-09 05:53:40|640.33|636.33|640.66|636.66|640.71|636.71|640.33|636.33|13
1617947630000|2021-04-09 05:53:50|640.68|636.68|640.34|636.34|640.68|636.68|640.33|636.33|26
1617947640000|2021-04-09 05:54:00|640.35|636.35|640.36|636.36|640.36|636.36|640.33|636.33|7
1617947650000|2021-04-09 05:54:10|640.38|636.38|640.35|636.35|640.6|636.6|640.35|636.35|28
1617947660000|2021-04-09 05:54:20|640.31|636.31|640.3|636.3|640.36|636.36|640.26|636.26|20
1617947670000|2021-04-09 05:54:30|640.31|636.31|640.47|636.47|640.55|636.55|640.31|636.31|26
1617947680000|2021-04-09 05:54:40|640.48|636.48|640.45|636.45|640.51|636.51|640.37|636.37|24
1617947690000|2021-04-09 05:54:50|640.46|636.46|640.45|636.45|640.75|636.75|640.38|636.38|20
1617947700000|2021-04-09 05:55:00|640.44|636.44|640.34|636.34|640.59|636.59|640.34|636.34|21
1617947710000|2021-04-09 05:55:10|640.36|636.36|640.23|636.23|640.45|636.45|640.23|636.23|26
1617947720000|2021-04-09 05:55:20|640.21|636.21|639.96|635.96|640.21|636.21|639.96|635.96|28
1617947730000|2021-04-09 05:55:30|639.99|635.99|639.94|635.94|640|636|639.8|635.8|23
1617947740000|2021-04-09 05:55:40|639.97|635.97|639.82|635.82|640.02|636.02|639.82|635.82|29
1617947750000|2021-04-09 05:55:50|639.83|635.83|639.81|635.81|639.86|635.86|639.75|635.75|20
1617947760000|2021-04-09 05:56:00|639.8|635.8|639.54|635.54|639.81|635.81|639.39|635.39|25
1617947770000|2021-04-09 05:56:10|639.53|635.53|639.29|635.29|639.54|635.54|639.29|635.29|21
1617947780000|2021-04-09 05:56:20|639.28|635.28|639.11|635.11|639.35|635.35|639.11|635.11|27
1617947790000|2021-04-09 05:56:30|639.17|635.17|638.99|634.99|639.38|635.38|638.98|634.98|27
1617947800000|2021-04-09 05:56:40|639|635|638.96|634.96|639.51|635.51|638.96|634.96|32
1617947810000|2021-04-09 05:56:50|638.95|634.95|638.79|634.79|639.01|635.01|638.78|634.78|29
1617947820000|2021-04-09 05:57:00|638.68|634.68|638.86|634.86|639.09|635.09|638.62|634.62|33
1617947830000|2021-04-09 05:57:10|638.9|634.9|638.9|634.9|639.03|635.03|638.87|634.87|28
1617947840000|2021-04-09 05:57:20|638.77|634.77|638.85|634.85|638.88|634.88|638.77|634.77|6
1617947850000|2021-04-09 05:57:30|638.82|634.82|638.74|634.74|638.82|634.82|638.7|634.7|8
1617947860000|2021-04-09 05:57:40|638.73|634.73|638.73|634.73|638.73|634.73|638.73|634.73|1
1617947870000|2021-04-09 05:57:50|638.71|634.71|638.7|634.7|638.73|634.73|638.69|634.69|16
1617947880000|2021-04-09 05:58:00|638.69|634.69|638.85|634.85|639.1|635.1|638.69|634.69|29
1617947890000|2021-04-09 05:58:10|638.84|634.84|638.84|634.84|638.92|634.92|638.77|634.77|21
1617947900000|2021-04-09 05:58:20|638.83|634.83|638.91|634.91|638.98|634.98|638.83|634.83|27
1617947910000|2021-04-09 05:58:30|638.89|634.89|638.82|634.82|638.89|634.89|638.81|634.81|15
1617947920000|2021-04-09 05:58:40|638.75|634.75|638.64|634.64|638.76|634.76|638.64|634.64|13
1617947930000|2021-04-09 05:58:50|638.65|634.65|638.65|634.65|638.66|634.66|638.64|634.64|16
1617947940000|2021-04-09 05:59:00|638.66|634.66|638.32|634.32|638.67|634.67|638.31|634.31|27
1617947950000|2021-04-09 05:59:10|638.31|634.31|638.26|634.26|638.33|634.33|638.26|634.26|24
1617947960000|2021-04-09 05:59:20|638.27|634.27|638.2|634.2|638.29|634.29|638.2|634.2|25
1617947970000|2021-04-09 05:59:30|638.21|634.21|638.21|634.21|638.23|634.23|638.19|634.19|13
1617947980000|2021-04-09 05:59:40|638.22|634.22|638.17|634.17|638.22|634.22|638.13|634.13|26
1617947990000|2021-04-09 05:59:50|638.16|634.16|638.12|634.12|638.18|634.18|638.11|634.11|17
1617948000000|2021-04-09 06:00:00|638.11|634.11|637.82|633.82|638.2|634.2|637.82|633.82|30
1617948010000|2021-04-09 06:00:10|637.81|633.81|637.75|633.75|637.86|633.86|637.75|633.75|16
1617948020000|2021-04-09 06:00:20|637.77|633.77|637.38|633.38|637.77|633.77|637.35|633.35|28
1617948030000|2021-04-09 06:00:30|637.47|633.47|637.36|633.36|637.73|633.73|637.25|633.25|34
1617948040000|2021-04-09 06:00:40|637.37|633.37|637.34|633.34|637.41|633.41|637.25|633.25|33
1617948050000|2021-04-09 06:00:50|637.35|633.35|637.39|633.39|637.41|633.41|637.24|633.24|33
1617948060000|2021-04-09 06:01:00|637.34|633.34|637.47|633.47|637.56|633.56|637.34|633.34|30
1617948070000|2021-04-09 06:01:10|637.46|633.46|637.48|633.48|637.49|633.49|637.44|633.44|11
1617948080000|2021-04-09 06:01:20|637.47|633.47|637.5|633.5|637.5|633.5|637.47|633.47|17
1617948090000|2021-04-09 06:01:30|637.67|633.67|637.72|633.72|637.83|633.83|637.65|633.65|28
1617948100000|2021-04-09 06:01:40|637.74|633.74|638.22|634.22|638.22|634.22|637.72|633.72|25
1617948110000|2021-04-09 06:01:50|638.25|634.25|638.36|634.36|638.51|634.51|638.25|634.25|24
1617948120000|2021-04-09 06:02:00|638.39|634.39|638.63|634.63|638.68|634.68|638.32|634.32|21
1617948130000|2021-04-09 06:02:10|638.65|634.65|639|635|639.01|635.01|638.58|634.58|21
1617948140000|2021-04-09 06:02:20|638.91|634.91|639.11|635.11|639.17|635.17|638.82|634.82|33
1617948150000|2021-04-09 06:02:30|639.13|635.13|639.4|635.4|639.46|635.46|639.08|635.08|26
1617948160000|2021-04-09 06:02:40|639.45|635.45|639.4|635.4|639.5|635.5|639.38|635.38|23
1617948170000|2021-04-09 06:02:50|639.41|635.41|639.67|635.67|639.67|635.67|639.41|635.41|28
1617948180000|2021-04-09 06:03:00|639.69|635.69|639.9|635.9|639.91|635.91|639.65|635.65|23
1617948190000|2021-04-09 06:03:10|639.91|635.91|639.7|635.7|639.91|635.91|639.53|635.53|32
1617948200000|2021-04-09 06:03:20|639.69|635.69|639.69|635.69|639.71|635.71|639.48|635.48|21
1617948210000|2021-04-09 06:03:30|639.67|635.67|639.14|635.14|639.84|635.84|639.14|635.14|30
1617948220000|2021-04-09 06:03:40|639.13|635.13|639.17|635.17|639.35|635.35|638.95|634.95|31
1617948230000|2021-04-09 06:03:50|639.18|635.18|639.13|635.13|639.22|635.22|639.02|635.02|29
1617948240000|2021-04-09 06:04:00|639.11|635.11|639.07|635.07|639.14|635.14|639.06|635.06|23
1617948250000|2021-04-09 06:04:10|639.05|635.05|639.05|635.05|639.16|635.16|639.04|635.04|18
1617948260000|2021-04-09 06:04:20|639.06|635.06|639.11|635.11|639.11|635.11|638.8|634.8|29
1617948270000|2021-04-09 06:04:30|639.09|635.09|639.05|635.05|639.1|635.1|639.02|635.02|15
1617948280000|2021-04-09 06:04:40|639.04|635.04|639.04|635.04|639.05|635.05|638.98|634.98|14
1617948290000|2021-04-09 06:04:50|639.05|635.05|639.26|635.26|639.26|635.26|639.04|635.04|19
1617948300000|2021-04-09 06:05:00|639.28|635.28|639.06|635.06|639.31|635.31|639.06|635.06|30
1617948310000|2021-04-09 06:05:10|639.09|635.09|638.71|634.71|639.09|635.09|638.71|634.71|22
1617948320000|2021-04-09 06:05:20|638.67|634.67|638.61|634.61|638.67|634.67|638.57|634.57|21
1617948330000|2021-04-09 06:05:30|638.53|634.53|638.37|634.37|638.7|634.7|638.22|634.22|25
1617948340000|2021-04-09 06:05:40|638.45|634.45|638.62|634.62|638.63|634.63|638.44|634.44|28
1617948350000|2021-04-09 06:05:50|638.64|634.64|639.03|635.03|639.07|635.07|638.64|634.64|28
1617948360000|2021-04-09 06:06:00|639|635|639.02|635.02|639.06|635.06|638.86|634.86|34
1617948370000|2021-04-09 06:06:10|639.05|635.05|638.91|634.91|639.08|635.08|638.87|634.87|29
1617948380000|2021-04-09 06:06:20|638.9|634.9|639|635|639.01|635.01|638.9|634.9|19
1617948390000|2021-04-09 06:06:30|638.97|634.97|639.07|635.07|639.1|635.1|638.96|634.96|21
1617948400000|2021-04-09 06:06:40|639.08|635.08|638.96|634.96|639.09|635.09|638.95|634.95|12
1617948410000|2021-04-09 06:06:50|638.98|634.98|638.99|634.99|638.99|634.99|638.95|634.95|8
1617948420000|2021-04-09 06:07:00|638.98|634.98|638.58|634.58|638.98|634.98|638.53|634.53|24
1617948430000|2021-04-09 06:07:10|638.59|634.59|638.64|634.64|638.66|634.66|638.53|634.53|22
1617948440000|2021-04-09 06:07:20|638.63|634.63|638.99|634.99|639.03|635.03|638.63|634.63|25
1617948450000|2021-04-09 06:07:30|639|635|638.97|634.97|639.16|635.16|638.93|634.93|30
1617948460000|2021-04-09 06:07:40|638.96|634.96|638.82|634.82|639.03|635.03|638.77|634.77|14
1617948470000|2021-04-09 06:07:50|638.81|634.81|638.88|634.88|638.91|634.91|638.8|634.8|21
1617948480000|2021-04-09 06:08:00|638.86|634.86|639.06|635.06|639.06|635.06|638.84|634.84|24
1617948490000|2021-04-09 06:08:10|639.07|635.07|639.28|635.28|639.37|635.37|639.07|635.07|28
1617948500000|2021-04-09 06:08:20|639.29|635.29|639.3|635.3|639.38|635.38|639.1|635.1|22
1617948520000|2021-04-09 06:08:40|639.29|635.29|639.21|635.21|639.33|635.33|639.21|635.21|10
1617948530000|2021-04-09 06:08:50|639.14|635.14|639.42|635.42|639.44|635.44|639.12|635.12|23
1617948540000|2021-04-09 06:09:00|639.43|635.43|639.18|635.18|639.45|635.45|639.13|635.13|22
1617948550000|2021-04-09 06:09:10|639.19|635.19|639.14|635.14|639.26|635.26|639.14|635.14|24
1617948560000|2021-04-09 06:09:20|639.15|635.15|639.09|635.09|639.16|635.16|639.08|635.08|18
1617948570000|2021-04-09 06:09:30|639.08|635.08|639.03|635.03|639.16|635.16|638.93|634.93|27
1617948580000|2021-04-09 06:09:40|639.06|635.06|639.17|635.17|639.19|635.19|638.96|634.96|26
1617948590000|2021-04-09 06:09:50|639.16|635.16|639.13|635.13|639.26|635.26|639.13|635.13|25
1617948600000|2021-04-09 06:10:00|639.1|635.1|639.33|635.33|639.33|635.33|639.1|635.1|22
1617948610000|2021-04-09 06:10:10|639.32|635.32|639.26|635.26|639.34|635.34|639.24|635.24|23
1617948620000|2021-04-09 06:10:20|639.19|635.19|639.22|635.22|639.23|635.23|639.07|635.07|24
1617948630000|2021-04-09 06:10:30|639.23|635.23|639.16|635.16|639.25|635.25|639.13|635.13|27
1617948640000|2021-04-09 06:10:40|639.17|635.17|639.19|635.19|639.19|635.19|639.13|635.13|13
1617948650000|2021-04-09 06:10:50|639.2|635.2|639.21|635.21|639.25|635.25|639.19|635.19|14
1617948660000|2021-04-09 06:11:00|639.22|635.22|639.21|635.21|639.22|635.22|639.2|635.2|8
1617948670000|2021-04-09 06:11:10|639.23|635.23|639.25|635.25|639.25|635.25|639.22|635.22|6
1617948680000|2021-04-09 06:11:20|639.32|635.32|639.35|635.35|639.37|635.37|639.3|635.3|20
1617948690000|2021-04-09 06:11:30|639.34|635.34|639.34|635.34|639.39|635.39|639.3|635.3|13
1617948710000|2021-04-09 06:11:50|639.39|635.39|639.61|635.61|639.64|635.64|639.39|635.39|19
1617948720000|2021-04-09 06:12:00|639.6|635.6|639.32|635.32|639.61|635.61|639.32|635.32|23
1617948730000|2021-04-09 06:12:10|639.31|635.31|639.31|635.31|639.32|635.32|639.31|635.31|3
1617948740000|2021-04-09 06:12:20|639.32|635.32|639.4|635.4|639.4|635.4|639.32|635.32|6
1617948750000|2021-04-09 06:12:30|639.33|635.33|639.31|635.31|639.33|635.33|639.31|635.31|3
1617948760000|2021-04-09 06:12:40|639.3|635.3|639.29|635.29|639.3|635.3|639.29|635.29|2
1617948770000|2021-04-09 06:12:50|639.27|635.27|639.27|635.27|639.27|635.27|639.27|635.27|1
1617948780000|2021-04-09 06:13:00|639.25|635.25|639.23|635.23|639.25|635.25|639.23|635.23|4
1617948790000|2021-04-09 06:13:10|639.22|635.22|639.19|635.19|639.22|635.22|639.19|635.19|5
1617948800000|2021-04-09 06:13:20|639.2|635.2|639.19|635.19|639.2|635.2|639.19|635.19|4
1617948810000|2021-04-09 06:13:30|639.18|635.18|638.99|634.99|639.18|635.18|638.98|634.98|18
1617948820000|2021-04-09 06:13:40|638.91|634.91|638.91|634.91|638.94|634.94|638.88|634.88|8
1617948830000|2021-04-09 06:13:50|638.92|634.92|639.02|635.02|639.06|635.06|638.92|634.92|13
1617948840000|2021-04-09 06:14:00|639.06|635.06|639.06|635.06|639.1|635.1|639.04|635.04|15
1617948850000|2021-04-09 06:14:10|639.07|635.07|639.18|635.18|639.24|635.24|639.03|635.03|21
1617948860000|2021-04-09 06:14:20|639.11|635.11|639.15|635.15|639.16|635.16|639.1|635.1|14
1617948870000|2021-04-09 06:14:30|639.14|635.14|639.15|635.15|639.15|635.15|639.14|635.14|4
1617948880000|2021-04-09 06:14:40|639.14|635.14|639.49|635.49|639.49|635.49|639.1|635.1|18
1617948890000|2021-04-09 06:14:50|639.64|635.64|639.57|635.57|639.64|635.64|639.49|635.49|17
1617948900000|2021-04-09 06:15:00|639.61|635.61|639.6|635.6|639.63|635.63|639.57|635.57|22
1617948910000|2021-04-09 06:15:10|639.59|635.59|639.62|635.62|639.66|635.66|639.56|635.56|26
1617948920000|2021-04-09 06:15:20|639.63|635.63|639.58|635.58|639.66|635.66|639.56|635.56|30
1617948930000|2021-04-09 06:15:30|639.56|635.56|639.6|635.6|639.66|635.66|639.55|635.55|27
1617948940000|2021-04-09 06:15:40|639.67|635.67|639.72|635.72|639.78|635.78|639.64|635.64|25
1617948950000|2021-04-09 06:15:50|639.71|635.71|639.86|635.86|639.89|635.89|639.71|635.71|21
1617948960000|2021-04-09 06:16:00|639.87|635.87|640.38|636.38|640.38|636.38|639.87|635.87|18
1617948970000|2021-04-09 06:16:10|640.39|636.39|640.38|636.38|640.39|636.39|640.34|636.34|16
1617948980000|2021-04-09 06:16:20|640.36|636.36|640.12|636.12|640.39|636.39|640.09|636.09|26
1617948990000|2021-04-09 06:16:30|640.11|636.11|640.38|636.38|640.38|636.38|640.1|636.1|16
1617949000000|2021-04-09 06:16:40|640.37|636.37|640.2|636.2|640.38|636.38|640.17|636.17|18
1617949010000|2021-04-09 06:16:50|640.19|636.19|640.05|636.05|640.2|636.2|640.01|636.01|29
1617949020000|2021-04-09 06:17:00|640.08|636.08|640.14|636.14|640.2|636.2|640.02|636.02|20
1617949030000|2021-04-09 06:17:10|640.15|636.15|640.04|636.04|640.15|636.15|640.04|636.04|12
1617949040000|2021-04-09 06:17:20|640.05|636.05|640.14|636.14|640.2|636.2|640.05|636.05|25
1617949050000|2021-04-09 06:17:30|640.13|636.13|640.08|636.08|640.14|636.14|640|636|16
1617949060000|2021-04-09 06:17:40|640.07|636.07|640.02|636.02|640.09|636.09|639.99|635.99|14
1617949070000|2021-04-09 06:17:50|640.01|636.01|640.02|636.02|640.03|636.03|640.01|636.01|5
1617949080000|2021-04-09 06:18:00|640.03|636.03|640.03|636.03|640.03|636.03|640.02|636.02|17
1617949090000|2021-04-09 06:18:10|640.02|636.02|640.01|636.01|640.03|636.03|639.99|635.99|20
1617949100000|2021-04-09 06:18:20|640.02|636.02|639.97|635.97|640.02|636.02|639.89|635.89|14
1617949110000|2021-04-09 06:18:30|639.98|635.98|639.95|635.95|639.98|635.98|639.95|635.95|3
1617949120000|2021-04-09 06:18:40|639.91|635.91|639.76|635.76|639.91|635.91|639.76|635.76|10
1617949130000|2021-04-09 06:18:50|639.77|635.77|640|636|640|636|639.75|635.75|17
1617949140000|2021-04-09 06:19:00|639.98|635.98|639.78|635.78|639.98|635.98|639.69|635.69|21
1617949150000|2021-04-09 06:19:10|639.79|635.79|639.81|635.81|639.92|635.92|639.77|635.77|22
1617949160000|2021-04-09 06:19:20|639.8|635.8|639.79|635.79|639.8|635.8|639.72|635.72|14
1617949170000|2021-04-09 06:19:30|639.78|635.78|639.71|635.71|639.79|635.79|639.68|635.68|10
1617949180000|2021-04-09 06:19:40|639.72|635.72|639.49|635.49|639.75|635.75|639.47|635.47|23
1617949190000|2021-04-09 06:19:50|639.45|635.45|639.48|635.48|639.5|635.5|639.43|635.43|17
1617949200000|2021-04-09 06:20:00|639.49|635.49|639.38|635.38|639.49|635.49|639.37|635.37|17
1617949210000|2021-04-09 06:20:10|639.4|635.4|639.33|635.33|639.4|635.4|639.31|635.31|22
1617949220000|2021-04-09 06:20:20|639.3|635.3|639.22|635.22|639.3|635.3|639.22|635.22|22
1617949230000|2021-04-09 06:20:30|639.23|635.23|639.22|635.22|639.24|635.24|639.1|635.1|16
1617949240000|2021-04-09 06:20:40|639.21|635.21|639.19|635.19|639.28|635.28|639.19|635.19|22
1617949250000|2021-04-09 06:20:50|639.24|635.24|639.17|635.17|639.24|635.24|639.05|635.05|23
1617949260000|2021-04-09 06:21:00|639.18|635.18|639.18|635.18|639.23|635.23|639.15|635.15|18
1617949270000|2021-04-09 06:21:10|639.19|635.19|639.13|635.13|639.34|635.34|639|635|25
1617949280000|2021-04-09 06:21:20|639.14|635.14|639.04|635.04|639.14|635.14|639.04|635.04|11
1617949290000|2021-04-09 06:21:30|639|635|639.03|635.03|639.06|635.06|639|635|20
1617949300000|2021-04-09 06:21:40|639.04|635.04|639.04|635.04|639.05|635.05|639.03|635.03|9
1617949310000|2021-04-09 06:21:50|639.03|635.03|639.04|635.04|639.04|635.04|639.03|635.03|6
1617949320000|2021-04-09 06:22:00|639.03|635.03|638.99|634.99|639.03|635.03|638.99|634.99|2
1617949330000|2021-04-09 06:22:10|638.97|634.97|638.59|634.59|638.98|634.98|638.56|634.56|22
1617949340000|2021-04-09 06:22:20|638.57|634.57|638.57|634.57|638.65|634.65|638.55|634.55|29
1617949350000|2021-04-09 06:22:30|638.56|634.56|638.6|634.6|638.67|634.67|638.56|634.56|30
1617949360000|2021-04-09 06:22:40|638.59|634.59|638.69|634.69|638.69|634.69|638.57|634.57|22
1617949370000|2021-04-09 06:22:50|638.63|634.63|638.51|634.51|638.67|634.67|638.51|634.51|21
1617949380000|2021-04-09 06:23:00|638.49|634.49|638.63|634.63|638.64|634.64|638.47|634.47|27
1617949390000|2021-04-09 06:23:10|638.72|634.72|638.81|634.81|638.81|634.81|638.66|634.66|26
1617949400000|2021-04-09 06:23:20|638.8|634.8|638.96|634.96|638.96|634.96|638.8|634.8|16
1617949410000|2021-04-09 06:23:30|638.99|634.99|639.02|635.02|639.02|635.02|638.96|634.96|6
1617949420000|2021-04-09 06:23:40|639.07|635.07|639.02|635.02|639.07|635.07|639|635|10
1617949430000|2021-04-09 06:23:50|639.01|635.01|638.97|634.97|639.01|635.01|638.96|634.96|22
1617949440000|2021-04-09 06:24:00|638.98|634.98|638.97|634.97|638.98|634.98|638.97|634.97|14
1617949450000|2021-04-09 06:24:10|638.98|634.98|638.97|634.97|638.98|634.98|638.97|634.97|10
1617949460000|2021-04-09 06:24:20|638.98|634.98|639.21|635.21|639.24|635.24|638.97|634.97|15
1617949470000|2021-04-09 06:24:30|639.16|635.16|638.94|634.94|639.21|635.21|638.94|634.94|20
1617949480000|2021-04-09 06:24:40|638.91|634.91|638.9|634.9|638.96|634.96|638.88|634.88|18
1617949490000|2021-04-09 06:24:50|638.95|634.95|638.9|634.9|638.95|634.95|638.89|634.89|14
1617949500000|2021-04-09 06:25:00|638.91|634.91|638.94|634.94|638.94|634.94|638.91|634.91|12
1617949510000|2021-04-09 06:25:10|638.92|634.92|638.93|634.93|638.93|634.93|638.91|634.91|8
1617949520000|2021-04-09 06:25:20|638.92|634.92|638.96|634.96|638.98|634.98|638.91|634.91|11
1617949530000|2021-04-09 06:25:30|638.95|634.95|639.02|635.02|639.02|635.02|638.95|634.95|10
1617949540000|2021-04-09 06:25:40|639.01|635.01|639.04|635.04|639.04|635.04|639|635|7
1617949550000|2021-04-09 06:25:50|639.06|635.06|639.07|635.07|639.08|635.08|639.05|635.05|13
1617949560000|2021-04-09 06:26:00|639.09|635.09|639.82|635.82|639.82|635.82|639.09|635.09|18
1617949570000|2021-04-09 06:26:10|639.77|635.77|639.81|635.81|639.89|635.89|639.72|635.72|24
1617949580000|2021-04-09 06:26:20|639.8|635.8|639.7|635.7|639.82|635.82|639.7|635.7|15
1617949590000|2021-04-09 06:26:30|639.67|635.67|639.79|635.79|639.81|635.81|639.65|635.65|16
1617949600000|2021-04-09 06:26:40|639.81|635.81|639.82|635.82|639.85|635.85|639.8|635.8|13
1617949610000|2021-04-09 06:26:50|639.81|635.81|639.82|635.82|639.82|635.82|639.81|635.81|4
1617949620000|2021-04-09 06:27:00|639.83|635.83|639.83|635.83|639.83|635.83|639.83|635.83|1
1617949630000|2021-04-09 06:27:10|639.85|635.85|639.85|635.85|639.87|635.87|639.85|635.85|7
1617949640000|2021-04-09 06:27:20|639.86|635.86|639.93|635.93|639.94|635.94|639.84|635.84|13
1617949650000|2021-04-09 06:27:30|639.92|635.92|639.91|635.91|639.93|635.93|639.91|635.91|13
1617949660000|2021-04-09 06:27:40|639.9|635.9|639.92|635.92|639.93|635.93|639.9|635.9|5
1617949680000|2021-04-09 06:28:00|639.94|635.94|640.1|636.1|640.12|636.12|639.94|635.94|15
1617949690000|2021-04-09 06:28:10|640.11|636.11|640.24|636.24|640.24|636.24|640.11|636.11|19
1617949700000|2021-04-09 06:28:20|640.23|636.23|640.28|636.28|640.28|636.28|640.21|636.21|14
1617949710000|2021-04-09 06:28:30|640.29|636.29|640.11|636.11|640.29|636.29|640.09|636.09|17
1617949720000|2021-04-09 06:28:40|640.12|636.12|640.11|636.11|640.15|636.15|640.11|636.11|13
1617949730000|2021-04-09 06:28:50|640.12|636.12|640.37|636.37|640.39|636.39|640.12|636.12|13
1617949740000|2021-04-09 06:29:00|640.36|636.36|640.37|636.37|640.38|636.38|640.36|636.36|6
1617949750000|2021-04-09 06:29:10|640.39|636.39|640.37|636.37|640.4|636.4|640.37|636.37|7
1617949760000|2021-04-09 06:29:20|640.38|636.38|640.65|636.65|640.72|636.72|640.37|636.37|20
1617949770000|2021-04-09 06:29:30|640.64|636.64|640.37|636.37|640.68|636.68|640.34|636.34|18
1617949780000|2021-04-09 06:29:40|640.35|636.35|640.33|636.33|640.36|636.36|640.32|636.32|14
1617949790000|2021-04-09 06:29:50|640.34|636.34|640.31|636.31|640.36|636.36|640.31|636.31|11
1617949800000|2021-04-09 06:30:00|640.3|636.3|640.37|636.37|640.46|636.46|640.3|636.3|22
1617949810000|2021-04-09 06:30:10|640.38|636.38|640.44|636.44|640.45|636.45|640.35|636.35|16
1617949820000|2021-04-09 06:30:20|640.43|636.43|640.34|636.34|640.45|636.45|640.34|636.34|22
1617949830000|2021-04-09 06:30:30|640.24|636.24|640.03|636.03|640.33|636.33|640.01|636.01|19
1617949840000|2021-04-09 06:30:40|640.01|636.01|639.87|635.87|640.05|636.05|639.87|635.87|9
1617949850000|2021-04-09 06:30:50|639.95|635.95|639.27|635.27|639.95|635.95|639.24|635.24|36
1617949860000|2021-04-09 06:31:00|639.22|635.22|639.35|635.35|639.47|635.47|639.18|635.18|29
1617949870000|2021-04-09 06:31:10|639.36|635.36|639|635|639.37|635.37|638.99|634.99|27
1617949880000|2021-04-09 06:31:20|639.17|635.17|639.08|635.08|639.17|635.17|638.99|634.99|32
1617949890000|2021-04-09 06:31:30|639.1|635.1|639.03|635.03|639.1|635.1|638.97|634.97|14
1617949900000|2021-04-09 06:31:40|638.97|634.97|638.96|634.96|639.1|635.1|638.96|634.96|20
1617949910000|2021-04-09 06:31:50|638.93|634.93|638.94|634.94|638.94|634.94|638.67|634.67|25
1617949920000|2021-04-09 06:32:00|638.92|634.92|638.6|634.6|638.92|634.92|638.57|634.57|26
1617949930000|2021-04-09 06:32:10|638.61|634.61|638.55|634.55|638.61|634.61|638.55|634.55|11
1617949940000|2021-04-09 06:32:20|638.54|634.54|638.41|634.41|638.54|634.54|638.4|634.4|11
1617949950000|2021-04-09 06:32:30|638.26|634.26|638.39|634.39|638.39|634.39|638.24|634.24|12
1617949960000|2021-04-09 06:32:40|638.46|634.46|638.46|634.46|638.58|634.58|638.39|634.39|26
1617949970000|2021-04-09 06:32:50|638.48|634.48|638.53|634.53|638.55|634.55|638.48|634.48|16
1617949980000|2021-04-09 06:33:00|638.54|634.54|639.09|635.09|639.32|635.32|638.54|634.54|28
1617949990000|2021-04-09 06:33:10|639.15|635.15|639.22|635.22|639.25|635.25|639.15|635.15|24
1617950000000|2021-04-09 06:33:20|639.25|635.25|639.68|635.68|639.7|635.7|639.14|635.14|24
1617950010000|2021-04-09 06:33:30|639.69|635.69|640.02|636.02|640.03|636.03|639.66|635.66|32
1617950020000|2021-04-09 06:33:40|639.96|635.96|640.05|636.05|640.07|636.07|639.96|635.96|12
1617950030000|2021-04-09 06:33:50|640.04|636.04|640.5|636.5|640.53|636.53|640.02|636.02|25
1617950040000|2021-04-09 06:34:00|640.48|636.48|640.58|636.58|640.58|636.58|640.3|636.3|24
1617950050000|2021-04-09 06:34:10|640.57|636.57|640.44|636.44|640.58|636.58|640.4|636.4|29
1617950060000|2021-04-09 06:34:20|640.43|636.43|640.11|636.11|640.45|636.45|640.11|636.11|18
1617950070000|2021-04-09 06:34:30|640.14|636.14|639.72|635.72|640.18|636.18|639.67|635.67|33
1617950080000|2021-04-09 06:34:40|639.7|635.7|639.79|635.79|639.79|635.79|639.42|635.42|30
1617950090000|2021-04-09 06:34:50|639.76|635.76|639.94|635.94|640|636|639.67|635.67|29
1617950100000|2021-04-09 06:35:00|639.96|635.96|640.23|636.23|640.23|636.23|639.88|635.88|26
1617950110000|2021-04-09 06:35:10|640.19|636.19|640.04|636.04|640.23|636.23|640.04|636.04|20
1617950120000|2021-04-09 06:35:20|640.05|636.05|640.11|636.11|640.16|636.16|640.02|636.02|30
1617950130000|2021-04-09 06:35:30|640.06|636.06|640.43|636.43|640.47|636.47|640.06|636.06|30
1617950140000|2021-04-09 06:35:40|640.48|636.48|640.46|636.46|640.7|636.7|640.37|636.37|27
1617950150000|2021-04-09 06:35:50|640.42|636.42|640.69|636.69|640.71|636.71|640.27|636.27|29
1617950160000|2021-04-09 06:36:00|640.7|636.7|641.01|637.01|641.02|637.02|640.68|636.68|22
1617950170000|2021-04-09 06:36:10|640.97|636.97|640.8|636.8|641.09|637.09|640.8|636.8|27
1617950180000|2021-04-09 06:36:20|640.79|636.79|640.92|636.92|641.03|637.03|640.76|636.76|25
1617950190000|2021-04-09 06:36:30|640.91|636.91|641.05|637.05|641.1|637.1|640.85|636.85|30
1617950200000|2021-04-09 06:36:40|641.04|637.04|641.05|637.05|641.09|637.09|640.99|636.99|13
1617950210000|2021-04-09 06:36:50|641.03|637.03|640.97|636.97|641.05|637.05|640.94|636.94|16
1617950220000|2021-04-09 06:37:00|640.94|636.94|641.02|637.02|641.03|637.03|640.92|636.92|21
1617950230000|2021-04-09 06:37:10|640.99|636.99|641.21|637.21|641.21|637.21|640.95|636.95|18
1617950240000|2021-04-09 06:37:20|641.24|637.24|641.34|637.34|641.34|637.34|641.12|637.12|24
1617950250000|2021-04-09 06:37:30|641.33|637.33|641.32|637.32|641.33|637.33|641.3|637.3|10
1617950260000|2021-04-09 06:37:40|641.31|637.31|641.16|637.16|641.32|637.32|641.11|637.11|7
1617950270000|2021-04-09 06:37:50|641.14|637.14|641.33|637.33|641.35|637.35|641.04|637.04|19
1617950280000|2021-04-09 06:38:00|641.32|637.32|642.11|638.11|642.11|638.11|641.17|637.17|29
1617950290000|2021-04-09 06:38:10|642.12|638.12|642.45|638.45|642.47|638.47|642.08|638.08|23
1617950300000|2021-04-09 06:38:20|642.46|638.46|642.85|638.85|642.85|638.85|642.31|638.31|17
1617950310000|2021-04-09 06:38:30|642.88|638.88|642.75|638.75|642.93|638.93|642.75|638.75|9
1617950320000|2021-04-09 06:38:40|642.77|638.77|642.74|638.74|642.94|638.94|642.74|638.74|27
1617950330000|2021-04-09 06:38:50|642.71|638.71|643.09|639.09|643.21|639.21|642.68|638.68|33
1617950340000|2021-04-09 06:39:00|643.1|639.1|643.55|639.55|643.55|639.55|643.1|639.1|19
1617950350000|2021-04-09 06:39:10|643.71|639.71|643.71|639.71|643.72|639.72|643.45|639.45|19
1617950360000|2021-04-09 06:39:20|643.73|639.73|643.69|639.69|643.75|639.75|643.59|639.59|22
1617950370000|2021-04-09 06:39:30|643.7|639.7|643.76|639.76|643.76|639.76|643.62|639.62|22
1617950380000|2021-04-09 06:39:40|643.75|639.75|643.53|639.53|643.75|639.75|643.52|639.52|10
1617950390000|2021-04-09 06:39:50|643.57|639.57|643.97|639.97|643.97|639.97|643.36|639.36|28
1617950400000|2021-04-09 06:40:00|643.98|639.98|643.94|639.94|643.98|639.98|643.8|639.8|22
1617950410000|2021-04-09 06:40:10|643.96|639.96|643.52|639.52|643.96|639.96|643.48|639.48|36
1617950420000|2021-04-09 06:40:20|643.48|639.48|643.29|639.29|643.52|639.52|643.26|639.26|25
1617950430000|2021-04-09 06:40:30|643.28|639.28|643|639|643.28|639.28|643|639|21
1617950440000|2021-04-09 06:40:40|643.02|639.02|643.12|639.12|643.13|639.13|643.02|639.02|18
1617950450000|2021-04-09 06:40:50|643.13|639.13|642.82|638.82|643.13|639.13|642.82|638.82|15
1617950460000|2021-04-09 06:41:00|642.78|638.78|642.73|638.73|642.78|638.78|642.62|638.62|16
1617950470000|2021-04-09 06:41:10|642.72|638.72|642.81|638.81|642.81|638.81|642.71|638.71|10
1617950480000|2021-04-09 06:41:20|642.83|638.83|642.92|638.92|642.98|638.98|642.82|638.82|18
1617950490000|2021-04-09 06:41:30|642.93|638.93|642.94|638.94|642.95|638.95|642.91|638.91|16
1617950500000|2021-04-09 06:41:40|642.95|638.95|642.95|638.95|642.95|638.95|642.94|638.94|3
1617950510000|2021-04-09 06:41:50|642.94|638.94|643.18|639.18|643.18|639.18|642.91|638.91|14
1617950520000|2021-04-09 06:42:00|643.17|639.17|643.14|639.14|643.22|639.22|643.14|639.14|11
1617950530000|2021-04-09 06:42:10|643.2|639.2|642.92|638.92|643.2|639.2|642.9|638.9|14
1617950540000|2021-04-09 06:42:20|642.93|638.93|643.11|639.11|643.17|639.17|642.91|638.91|17
1617950550000|2021-04-09 06:42:30|643.08|639.08|642.96|638.96|643.09|639.09|642.87|638.87|23
1617950560000|2021-04-09 06:42:40|642.93|638.93|642.89|638.89|642.97|638.97|642.87|638.87|26
1617950570000|2021-04-09 06:42:50|642.9|638.9|642.92|638.92|642.95|638.95|642.89|638.89|20
1617950580000|2021-04-09 06:43:00|642.94|638.94|643.15|639.15|643.15|639.15|642.86|638.86|26
1617950590000|2021-04-09 06:43:10|643.16|639.16|643.89|639.89|643.89|639.89|643.16|639.16|19
1617950600000|2021-04-09 06:43:20|643.88|639.88|643.71|639.71|643.88|639.88|643.53|639.53|27
1617950610000|2021-04-09 06:43:30|643.75|639.75|643.79|639.79|643.85|639.85|643.7|639.7|29
1617950620000|2021-04-09 06:43:40|643.81|639.81|643.98|639.98|643.98|639.98|643.76|639.76|21
1617950630000|2021-04-09 06:43:50|643.96|639.96|643.93|639.93|644|640|643.83|639.83|23
1617950640000|2021-04-09 06:44:00|643.92|639.92|643.92|639.92|643.93|639.93|643.83|639.83|19
1617950650000|2021-04-09 06:44:10|643.94|639.94|643.82|639.82|643.98|639.98|643.81|639.81|23
1617950660000|2021-04-09 06:44:20|643.81|639.81|643.86|639.86|643.89|639.89|643.8|639.8|20
1617950670000|2021-04-09 06:44:30|643.85|639.85|644.06|640.06|644.09|640.09|643.8|639.8|29
1617950680000|2021-04-09 06:44:40|644.07|640.07|643.73|639.73|644.07|640.07|643.73|639.73|22
1617950690000|2021-04-09 06:44:50|643.72|639.72|644.02|640.02|644.02|640.02|643.72|639.72|18
1617950700000|2021-04-09 06:45:00|644.04|640.04|644.26|640.26|644.51|640.51|644.04|640.04|24
1617950710000|2021-04-09 06:45:10|644.27|640.27|644.72|640.72|644.72|640.72|644.27|640.27|18
1617950720000|2021-04-09 06:45:20|644.71|640.71|644.71|640.71|644.73|640.73|644.64|640.64|14
1617950730000|2021-04-09 06:45:30|644.7|640.7|644.57|640.57|644.76|640.76|644.56|640.56|19
1617950740000|2021-04-09 06:45:40|644.58|640.58|644.33|640.33|644.58|640.58|644.33|640.33|27
1617950750000|2021-04-09 06:45:50|644.34|640.34|644.34|640.34|644.41|640.41|644.31|640.31|23
1617950760000|2021-04-09 06:46:00|644.54|640.54|645.08|641.08|645.08|641.08|644.46|640.46|25
1617950770000|2021-04-09 06:46:10|645.11|641.11|645.13|641.13|645.15|641.15|645.08|641.08|14
1617950780000|2021-04-09 06:46:20|645.12|641.12|645.04|641.04|645.27|641.27|645.04|641.04|21
1617950790000|2021-04-09 06:46:30|645.03|641.03|645.05|641.05|645.08|641.08|645.01|641.01|21
1617950800000|2021-04-09 06:46:40|645.06|641.06|645.08|641.08|645.11|641.11|645.04|641.04|19
1617950810000|2021-04-09 06:46:50|645.06|641.06|644.97|640.97|645.06|641.06|644.97|640.97|20
1617950820000|2021-04-09 06:47:00|644.96|640.96|644.71|640.71|644.98|640.98|644.71|640.71|25
1617950830000|2021-04-09 06:47:10|644.72|640.72|644.7|640.7|644.74|640.74|644.69|640.69|22
1617950840000|2021-04-09 06:47:20|644.71|640.71|644.26|640.26|644.71|640.71|644.26|640.26|16
1617950850000|2021-04-09 06:47:30|644.25|640.25|644.36|640.36|644.36|640.36|644|640|23
1617950860000|2021-04-09 06:47:40|644.33|640.33|644.23|640.23|644.36|640.36|644.22|640.22|23
1617950870000|2021-04-09 06:47:50|644.22|640.22|643.88|639.88|644.22|640.22|643.88|639.88|30
1617950880000|2021-04-09 06:48:00|643.9|639.9|643.88|639.88|643.92|639.92|643.8|639.8|26
1617950890000|2021-04-09 06:48:10|643.9|639.9|643.85|639.85|643.9|639.9|643.76|639.76|24
1617950900000|2021-04-09 06:48:20|643.86|639.86|643.77|639.77|643.86|639.86|643.74|639.74|16
1617950910000|2021-04-09 06:48:30|643.78|639.78|643.74|639.74|643.78|639.78|643.74|639.74|19
1617950920000|2021-04-09 06:48:40|643.75|639.75|643.28|639.28|643.75|639.75|643.26|639.26|29
1617950930000|2021-04-09 06:48:50|643.27|639.27|643.27|639.27|643.3|639.3|643.22|639.22|20
1617950940000|2021-04-09 06:49:00|643.26|639.26|643.24|639.24|643.27|639.27|643.23|639.23|17
1617950950000|2021-04-09 06:49:10|643.23|639.23|643.57|639.57|643.9|639.9|643.23|639.23|25
1617950960000|2021-04-09 06:49:20|643.63|639.63|643.56|639.56|643.64|639.64|643.54|639.54|23
1617950970000|2021-04-09 06:49:30|643.53|639.53|643.6|639.6|643.6|639.6|643.53|639.53|10
1617950980000|2021-04-09 06:49:40|643.59|639.59|643.09|639.09|643.6|639.6|642.87|638.87|26
1617950990000|2021-04-09 06:49:50|643.15|639.15|642.95|638.95|643.15|639.15|642.89|638.89|32
1617951000000|2021-04-09 06:50:00|642.99|638.99|642.9|638.9|642.99|638.99|642.82|638.82|30
1617951010000|2021-04-09 06:50:10|642.91|638.91|643.13|639.13|643.24|639.24|642.87|638.87|28
1617951020000|2021-04-09 06:50:20|643.07|639.07|642.93|638.93|643.14|639.14|642.91|638.91|28
1617951030000|2021-04-09 06:50:30|642.9|638.9|642.86|638.86|642.9|638.9|642.81|638.81|29
1617951040000|2021-04-09 06:50:40|642.84|638.84|642.87|638.87|642.89|638.89|642.83|638.83|21
1617951050000|2021-04-09 06:50:50|642.84|638.84|642.73|638.73|642.89|638.89|642.73|638.73|28
1617951060000|2021-04-09 06:51:00|642.69|638.69|642.21|638.21|642.69|638.69|642.21|638.21|28
1617951070000|2021-04-09 06:51:10|642.24|638.24|642.2|638.2|642.24|638.24|642.17|638.17|23
1617951080000|2021-04-09 06:51:20|642.21|638.21|642.04|638.04|642.22|638.22|642.04|638.04|20
1617951090000|2021-04-09 06:51:30|642.03|638.03|641.53|637.53|642.03|638.03|641.46|637.46|25
1617951100000|2021-04-09 06:51:40|641.54|637.54|641.48|637.48|641.61|637.61|641.46|637.46|21
1617951110000|2021-04-09 06:51:50|641.47|637.47|641.35|637.35|641.47|637.47|641.2|637.2|24
1617951120000|2021-04-09 06:52:00|641.33|637.33|641.05|637.05|641.39|637.39|641.05|637.05|13
1617951130000|2021-04-09 06:52:10|641.06|637.06|641|637|641.24|637.24|640.99|636.99|25
1617951140000|2021-04-09 06:52:20|640.99|636.99|640.91|636.91|641.01|637.01|640.91|636.91|10
1617951150000|2021-04-09 06:52:30|640.76|636.76|641.27|637.27|641.29|637.29|640.76|636.76|18
1617951160000|2021-04-09 06:52:40|641.28|637.28|641.42|637.42|641.55|637.55|641.23|637.23|26
1617951170000|2021-04-09 06:52:50|641.54|637.54|642.08|638.08|642.08|638.08|641.54|637.54|14
1617951180000|2021-04-09 06:53:00|642.05|638.05|641.78|637.78|642.09|638.09|641.67|637.67|31
1617951190000|2021-04-09 06:53:10|641.76|637.76|641.75|637.75|641.78|637.78|641.65|637.65|24
1617951200000|2021-04-09 06:53:20|641.7|637.7|641.78|637.78|641.89|637.89|641.7|637.7|14
1617951210000|2021-04-09 06:53:30|641.79|637.79|641.54|637.54|641.83|637.83|641.49|637.49|26
1617951220000|2021-04-09 06:53:40|641.48|637.48|641.32|637.32|641.53|637.53|641.3|637.3|25
1617951230000|2021-04-09 06:53:50|641.33|637.33|641.42|637.42|641.46|637.46|641.3|637.3|27
1617951240000|2021-04-09 06:54:00|641.4|637.4|641.41|637.41|641.46|637.46|641.38|637.38|23
1617951250000|2021-04-09 06:54:10|641.42|637.42|641.12|637.12|641.42|637.42|641.1|637.1|25
1617951260000|2021-04-09 06:54:20|641.1|637.1|640.97|636.97|641.1|637.1|640.95|636.95|13
1617951270000|2021-04-09 06:54:30|640.95|636.95|640.89|636.89|641.01|637.01|640.89|636.89|15
1617951280000|2021-04-09 06:54:40|640.85|636.85|640.49|636.49|640.91|636.91|640.49|636.49|12
1617951290000|2021-04-09 06:54:50|640.54|636.54|640.87|636.87|640.87|636.87|640.51|636.51|26
1617951300000|2021-04-09 06:55:00|640.86|636.86|640.76|636.76|640.92|636.92|640.75|636.75|27
1617951310000|2021-04-09 06:55:10|640.7|636.7|640.79|636.79|640.87|636.87|640.7|636.7|29
1617951320000|2021-04-09 06:55:20|640.78|636.78|640.64|636.64|640.78|636.78|640.59|636.59|19
1617951330000|2021-04-09 06:55:30|640.59|636.59|640.77|636.77|640.83|636.83|640.59|636.59|29
1617951340000|2021-04-09 06:55:40|640.78|636.78|640.75|636.75|640.79|636.79|640.68|636.68|29
1617951350000|2021-04-09 06:55:50|640.72|636.72|640.81|636.81|640.81|636.81|640.71|636.71|29
1617951360000|2021-04-09 06:56:00|640.79|636.79|640.83|636.83|640.9|636.9|640.75|636.75|24
1617951370000|2021-04-09 06:56:10|640.82|636.82|640.78|636.78|640.86|636.86|640.77|636.77|22
1617951380000|2021-04-09 06:56:20|640.71|636.71|640.48|636.48|640.71|636.71|640.46|636.46|25
1617951390000|2021-04-09 06:56:30|640.5|636.5|640.45|636.45|640.57|636.57|640.45|636.45|28
1617951400000|2021-04-09 06:56:40|640.46|636.46|640.5|636.5|640.59|636.59|640.46|636.46|21
1617951410000|2021-04-09 06:56:50|640.49|636.49|639.65|635.65|640.53|636.53|639.58|635.58|22
1617951420000|2021-04-09 06:57:00|639.63|635.63|638.95|634.95|639.65|635.65|638.85|634.85|31
1617951430000|2021-04-09 06:57:10|638.89|634.89|638.78|634.78|639.19|635.19|638.76|634.76|31
1617951440000|2021-04-09 06:57:20|638.79|634.79|638.98|634.98|639.34|635.34|638.76|634.76|33
1617951450000|2021-04-09 06:57:30|638.95|634.95|639.01|635.01|639.31|635.31|638.89|634.89|30
1617951460000|2021-04-09 06:57:40|639|635|638.92|634.92|639.13|635.13|638.92|634.92|17
1617951470000|2021-04-09 06:57:50|638.94|634.94|639.16|635.16|639.19|635.19|638.94|634.94|23
1617951480000|2021-04-09 06:58:00|639.18|635.18|639.05|635.05|639.23|635.23|639.05|635.05|28
1617951490000|2021-04-09 06:58:10|638.95|634.95|638.67|634.67|638.99|634.99|638.57|634.57|24
1617951500000|2021-04-09 06:58:20|638.68|634.68|638.44|634.44|638.73|634.73|638.36|634.36|29
1617951510000|2021-04-09 06:58:30|638.43|634.43|638.44|634.44|638.64|634.64|638.28|634.28|33
1617951520000|2021-04-09 06:58:40|638.39|634.39|638.06|634.06|638.43|634.43|638.06|634.06|27
1617951530000|2021-04-09 06:58:50|638.08|634.08|637.95|633.95|638.14|634.14|637.93|633.93|21
1617951540000|2021-04-09 06:59:00|637.88|633.88|638.07|634.07|638.18|634.18|637.87|633.87|27
1617951550000|2021-04-09 06:59:10|638.05|634.05|638.07|634.07|638.16|634.16|638.05|634.05|26
1617951560000|2021-04-09 06:59:20|638.09|634.09|637.95|633.95|638.09|634.09|637.79|633.79|32
1617951570000|2021-04-09 06:59:30|637.97|633.97|637.93|633.93|638.01|634.01|637.88|633.88|25
1617951580000|2021-04-09 06:59:40|637.89|633.89|637.81|633.81|637.95|633.95|637.78|633.78|25
1617951590000|2021-04-09 06:59:50|637.8|633.8|638.23|634.23|638.23|634.23|637.78|633.78|29
1617951600000|2021-04-09 07:00:00|638.27|634.27|638.3|634.3|638.37|634.37|638.2|634.2|26
1617951610000|2021-04-09 07:00:10|638.29|634.29|638.13|634.13|638.35|634.35|638.13|634.13|30
1617951620000|2021-04-09 07:00:20|638.02|634.02|637.62|633.62|638.07|634.07|637.47|633.47|33
1617951630000|2021-04-09 07:00:30|637.58|633.58|637.32|633.32|637.6|633.6|637.32|633.32|29
1617951640000|2021-04-09 07:00:40|637.39|633.39|637.04|633.04|637.42|633.42|637.04|633.04|26
1617951650000|2021-04-09 07:00:50|637.1|633.1|637.06|633.06|637.19|633.19|637.03|633.03|23
1617951660000|2021-04-09 07:01:00|637.07|633.07|637.09|633.09|637.1|633.1|637.04|633.04|23
1617951670000|2021-04-09 07:01:10|637.05|633.05|636.83|632.83|637.09|633.09|636.83|632.83|13
1617951680000|2021-04-09 07:01:20|636.89|632.89|636.66|632.66|636.89|632.89|636.63|632.63|23
1617951690000|2021-04-09 07:01:30|636.69|632.69|636.27|632.27|636.69|632.69|636.16|632.16|32
1617951700000|2021-04-09 07:01:40|636.28|632.28|635.9|631.9|636.28|632.28|635.83|631.83|31
1617951710000|2021-04-09 07:01:50|635.89|631.89|636.39|632.39|636.43|632.43|635.89|631.89|28
1617951720000|2021-04-09 07:02:00|636.36|632.36|636.81|632.81|636.81|632.81|636.07|632.07|33
1617951730000|2021-04-09 07:02:10|637.03|633.03|636.91|632.91|637.08|633.08|636.27|632.27|31
1617951740000|2021-04-09 07:02:20|636.9|632.9|637.94|633.94|637.94|633.94|636.73|632.73|23
1617951750000|2021-04-09 07:02:30|637.97|633.97|638.27|634.27|638.27|634.27|637.94|633.94|25
1617951760000|2021-04-09 07:02:40|638.18|634.18|638.14|634.14|638.53|634.53|638.02|634.02|31
1617951770000|2021-04-09 07:02:50|638.17|634.17|637.88|633.88|638.19|634.19|637.8|633.8|30
1617951780000|2021-04-09 07:03:00|637.89|633.89|637.69|633.69|637.89|633.89|637.58|633.58|33
1617951790000|2021-04-09 07:03:10|637.68|633.68|637.45|633.45|637.75|633.75|637.31|633.31|25
1617951800000|2021-04-09 07:03:20|637.43|633.43|637.25|633.25|637.66|633.66|637.21|633.21|29
1617951810000|2021-04-09 07:03:30|637.2|633.2|636.81|632.81|637.21|633.21|636.71|632.71|30
1617951820000|2021-04-09 07:03:40|636.77|632.77|636.62|632.62|636.79|632.79|636.26|632.26|33
1617951830000|2021-04-09 07:03:50|636.65|632.65|636.86|632.86|637.16|633.16|636.65|632.65|25
1617951840000|2021-04-09 07:04:00|636.85|632.85|636.75|632.75|636.89|632.89|636.38|632.38|37
1617951850000|2021-04-09 07:04:10|636.52|632.52|636.27|632.27|636.64|632.64|636.18|632.18|32
1617951860000|2021-04-09 07:04:20|636.26|632.26|636.23|632.23|636.3|632.3|635.99|631.99|38
1617951870000|2021-04-09 07:04:30|636.17|632.17|636.49|632.49|636.51|632.51|635.99|631.99|32
1617951880000|2021-04-09 07:04:40|636.48|632.48|636.49|632.49|636.52|632.52|636.25|632.25|30
1617951890000|2021-04-09 07:04:50|636.5|632.5|637.12|633.12|637.17|633.17|636.48|632.48|26
1617951900000|2021-04-09 07:05:00|637.07|633.07|637.53|633.53|637.68|633.68|636.77|632.77|30
1617951910000|2021-04-09 07:05:10|637.54|633.54|637.47|633.47|637.59|633.59|637.29|633.29|32
1617951920000|2021-04-09 07:05:20|637.62|633.62|637.83|633.83|637.97|633.97|637.5|633.5|27
1617951930000|2021-04-09 07:05:30|637.84|633.84|638.34|634.34|638.35|634.35|637.84|633.84|26
1617951940000|2021-04-09 07:05:40|638.35|634.35|637.74|633.74|638.39|634.39|637.73|633.73|24
1617951950000|2021-04-09 07:05:50|637.6|633.6|637.04|633.04|637.6|633.6|637.03|633.03|36
1617951960000|2021-04-09 07:06:00|637.05|633.05|636.76|632.76|637.2|633.2|636.66|632.66|37
1617951970000|2021-04-09 07:06:10|636.75|632.75|637.13|633.13|637.32|633.32|636.75|632.75|33
1617951980000|2021-04-09 07:06:20|637.12|633.12|637.24|633.24|637.27|633.27|636.92|632.92|34
1617951990000|2021-04-09 07:06:30|637.25|633.25|637.09|633.09|637.25|633.25|637|633|21
1617952000000|2021-04-09 07:06:40|637.11|633.11|637.13|633.13|637.22|633.22|637.08|633.08|18
1617952010000|2021-04-09 07:06:50|637.14|633.14|636.9|632.9|637.14|633.14|636.89|632.89|27
1617952020000|2021-04-09 07:07:00|636.94|632.94|636.79|632.79|636.94|632.94|636.79|632.79|17
1617952030000|2021-04-09 07:07:10|636.78|632.78|636.84|632.84|636.85|632.85|636.76|632.76|22
1617952040000|2021-04-09 07:07:20|636.83|632.83|637.04|633.04|637.08|633.08|636.8|632.8|20
1617952050000|2021-04-09 07:07:30|637.02|633.02|636.95|632.95|637.07|633.07|636.95|632.95|25
1617952060000|2021-04-09 07:07:40|636.96|632.96|637.17|633.17|637.19|633.19|636.96|632.96|24
1617952070000|2021-04-09 07:07:50|637.18|633.18|637.56|633.56|637.56|633.56|637.17|633.17|18
1617952080000|2021-04-09 07:08:00|637.57|633.57|637.48|633.48|637.59|633.59|637.4|633.4|26
1617952090000|2021-04-09 07:08:10|637.45|633.45|637.48|633.48|637.49|633.49|637.45|633.45|11
1617952100000|2021-04-09 07:08:20|637.32|633.32|637.12|633.12|637.32|633.32|637.02|633.02|21
1617952110000|2021-04-09 07:08:30|637.03|633.03|636.92|632.92|637.03|633.03|636.9|632.9|14
1617952120000|2021-04-09 07:08:40|636.97|632.97|637.15|633.15|637.16|633.16|636.97|632.97|27
1617952130000|2021-04-09 07:08:50|637.18|633.18|637.6|633.6|637.62|633.62|637.18|633.18|22
1617952140000|2021-04-09 07:09:00|637.61|633.61|637.54|633.54|637.61|633.61|637.53|633.53|22
1617952150000|2021-04-09 07:09:10|637.53|633.53|637.59|633.59|637.6|633.6|637.53|633.53|21
1617952160000|2021-04-09 07:09:20|637.58|633.58|637.6|633.6|637.61|633.61|637.58|633.58|8
1617952170000|2021-04-09 07:09:30|637.59|633.59|637.56|633.56|637.6|633.6|637.53|633.53|17
1617952180000|2021-04-09 07:09:40|637.54|633.54|637.56|633.56|637.57|633.57|637.53|633.53|9
1617952190000|2021-04-09 07:09:50|637.57|633.57|637.56|633.56|637.57|633.57|637.56|633.56|2
1617952200000|2021-04-09 07:10:00|637.55|633.55|638|634|638.03|634.03|637.55|633.55|10
1617952210000|2021-04-09 07:10:10|638.01|634.01|638.1|634.1|638.22|634.22|638|634|28
1617952220000|2021-04-09 07:10:20|638.13|634.13|638.21|634.21|638.22|634.22|638.13|634.13|9
1617952230000|2021-04-09 07:10:30|638.23|634.23|638.23|634.23|638.23|634.23|638.23|634.23|1
1617952240000|2021-04-09 07:10:40|638.22|634.22|638.21|634.21|638.22|634.22|638.21|634.21|2
1617952250000|2021-04-09 07:10:50|638.2|634.2|638.11|634.11|638.21|634.21|638.02|634.02|10
1617952260000|2021-04-09 07:11:00|638.12|634.12|637.54|633.54|638.13|634.13|637.54|633.54|19
1617952270000|2021-04-09 07:11:10|637.52|633.52|637.42|633.42|637.52|633.52|637.31|633.31|23
1617952280000|2021-04-09 07:11:20|637.41|633.41|637.91|633.91|637.91|633.91|637.41|633.41|16
1617952290000|2021-04-09 07:11:30|637.95|633.95|637.95|633.95|637.95|633.95|637.91|633.91|4
1617952300000|2021-04-09 07:11:40|637.93|633.93|638.03|634.03|638.03|634.03|637.93|633.93|19
1617952310000|2021-04-09 07:11:50|638.02|634.02|637.79|633.79|638.02|634.02|637.77|633.77|15
1617952320000|2021-04-09 07:12:00|637.8|633.8|637.9|633.9|637.91|633.91|637.61|633.61|23
1617952330000|2021-04-09 07:12:10|637.86|633.86|637.73|633.73|637.86|633.86|637.73|633.73|6
1617952340000|2021-04-09 07:12:20|637.79|633.79|637.77|633.77|637.8|633.8|637.77|633.77|7
1617952350000|2021-04-09 07:12:30|637.76|633.76|637.75|633.75|637.81|633.81|637.72|633.72|14
1617952360000|2021-04-09 07:12:40|637.78|633.78|637.78|633.78|637.78|633.78|637.78|633.78|1
1617952370000|2021-04-09 07:12:50|637.71|633.71|637.71|633.71|637.72|633.72|637.66|633.66|7
1617952380000|2021-04-09 07:13:00|637.75|633.75|637.65|633.65|637.75|633.75|637.65|633.65|9
1617952390000|2021-04-09 07:13:10|637.64|633.64|637.66|633.66|637.66|633.66|637.64|633.64|2
1617952400000|2021-04-09 07:13:20|637.65|633.65|637.66|633.66|637.66|633.66|637.65|633.65|6
1617952410000|2021-04-09 07:13:30|637.67|633.67|637.67|633.67|637.89|633.89|637.67|633.67|23
1617952420000|2021-04-09 07:13:40|637.61|633.61|636.66|632.66|637.61|633.61|636.66|632.66|30
1617952430000|2021-04-09 07:13:50|636.65|632.65|636.55|632.55|636.7|632.7|636.55|632.55|21
1617952440000|2021-04-09 07:14:00|636.56|632.56|636.25|632.25|636.6|632.6|636.19|632.19|25
1617952450000|2021-04-09 07:14:10|636.3|632.3|636.28|632.28|636.38|632.38|636.22|632.22|29
1617952460000|2021-04-09 07:14:20|636.29|632.29|635.96|631.96|636.31|632.31|635.96|631.96|15
1617952470000|2021-04-09 07:14:30|635.95|631.95|635.59|631.59|636|632|635.56|631.56|12
1617952480000|2021-04-09 07:14:40|635.58|631.58|635.72|631.72|635.75|631.75|635.41|631.41|19
1617952490000|2021-04-09 07:14:50|635.73|631.73|635.75|631.75|635.81|631.81|635.65|631.65|22
1617952500000|2021-04-09 07:15:00|635.74|631.74|636.6|632.6|636.62|632.62|635.68|631.68|25
1617952510000|2021-04-09 07:15:10|636.59|632.59|636.57|632.57|636.62|632.62|636.46|632.46|24
1617952520000|2021-04-09 07:15:20|636.55|632.55|636.68|632.68|636.68|632.68|636.52|632.52|15
1617952530000|2021-04-09 07:15:30|636.69|632.69|636.65|632.65|636.7|632.7|636.63|632.63|13
1617952540000|2021-04-09 07:15:40|636.63|632.63|637.22|633.22|637.22|633.22|636.63|632.63|22
1617952550000|2021-04-09 07:15:50|637.23|633.23|637.11|633.11|637.3|633.3|636.93|632.93|33
1617952560000|2021-04-09 07:16:00|637.12|633.12|637.67|633.67|637.67|633.67|637.12|633.12|17
1617952570000|2021-04-09 07:16:10|637.61|633.61|638.17|634.17|638.17|634.17|637.51|633.51|23
1617952580000|2021-04-09 07:16:20|638.15|634.15|638.23|634.23|638.23|634.23|638.1|634.1|21
1617952590000|2021-04-09 07:16:30|638.24|634.24|638.6|634.6|638.6|634.6|638.23|634.23|26
1617952600000|2021-04-09 07:16:40|638.57|634.57|638.62|634.62|638.63|634.63|638.41|634.41|17
1617952610000|2021-04-09 07:16:50|638.63|634.63|638.73|634.73|638.73|634.73|638.63|634.63|9
1617952620000|2021-04-09 07:17:00|638.74|634.74|638.7|634.7|638.74|634.74|638.67|634.67|8
1617952630000|2021-04-09 07:17:10|638.71|634.71|638.97|634.97|639.31|635.31|638.7|634.7|26
1617952640000|2021-04-09 07:17:20|639.03|635.03|638.77|634.77|639.04|635.04|638.48|634.48|24
1617952650000|2021-04-09 07:17:30|638.78|634.78|638.45|634.45|638.79|634.79|638.45|634.45|23
1617952660000|2021-04-09 07:17:40|638.44|634.44|638.57|634.57|638.59|634.59|638.44|634.44|15
1617952670000|2021-04-09 07:17:50|638.56|634.56|638.55|634.55|638.58|634.58|638.53|634.53|17
1617952680000|2021-04-09 07:18:00|638.53|634.53|638.91|634.91|638.91|634.91|638.5|634.5|23
1617952690000|2021-04-09 07:18:10|638.93|634.93|638.84|634.84|638.93|634.93|638.76|634.76|21
1617952700000|2021-04-09 07:18:20|638.85|634.85|638.98|634.98|638.99|634.99|638.85|634.85|18
1617952710000|2021-04-09 07:18:30|639|635|638.95|634.95|639|635|638.91|634.91|13
1617952720000|2021-04-09 07:18:40|638.96|634.96|638.85|634.85|638.97|634.97|638.85|634.85|16
1617952730000|2021-04-09 07:18:50|638.86|634.86|638.98|634.98|638.98|634.98|638.86|634.86|14
1617952740000|2021-04-09 07:19:00|638.97|634.97|639.01|635.01|639.07|635.07|638.91|634.91|22
1617952750000|2021-04-09 07:19:10|638.99|634.99|638.91|634.91|639.01|635.01|638.88|634.88|20
1617952760000|2021-04-09 07:19:20|638.87|634.87|638.79|634.79|638.9|634.9|638.74|634.74|19
1617952770000|2021-04-09 07:19:30|638.77|634.77|638.83|634.83|638.83|634.83|638.64|634.64|27
1617952780000|2021-04-09 07:19:40|638.82|634.82|638.66|634.66|638.86|634.86|638.65|634.65|29
1617952790000|2021-04-09 07:19:50|638.68|634.68|638.86|634.86|638.94|634.94|638.65|634.65|22
1617952800000|2021-04-09 07:20:00|638.91|634.91|638.69|634.69|638.91|634.91|638.61|634.61|28
1617952810000|2021-04-09 07:20:10|638.7|634.7|638.54|634.54|638.73|634.73|638.53|634.53|18
1617952820000|2021-04-09 07:20:20|638.53|634.53|638.61|634.61|638.61|634.61|638.52|634.52|10
1617952830000|2021-04-09 07:20:30|638.59|634.59|638.52|634.52|638.7|634.7|638.38|634.38|20
1617952840000|2021-04-09 07:20:40|638.44|634.44|638.34|634.34|638.53|634.53|638.29|634.29|24
1617952850000|2021-04-09 07:20:50|638.35|634.35|638.34|634.34|638.36|634.36|638.33|634.33|19
1617952860000|2021-04-09 07:21:00|638.35|634.35|638.36|634.36|638.39|634.39|638.34|634.34|14
1617952870000|2021-04-09 07:21:10|638.31|634.31|638.33|634.33|638.34|634.34|638.31|634.31|7
1617952880000|2021-04-09 07:21:20|638.48|634.48|638.48|634.48|638.48|634.48|638.47|634.47|5
1617952890000|2021-04-09 07:21:30|638.55|634.55|638.54|634.54|638.6|634.6|638.33|634.33|16
1617952900000|2021-04-09 07:21:40|638.52|634.52|638.6|634.6|638.62|634.62|638.52|634.52|21
1617952910000|2021-04-09 07:21:50|638.64|634.64|638.59|634.59|638.64|634.64|638.56|634.56|19
1617952920000|2021-04-09 07:22:00|638.6|634.6|638.63|634.63|638.64|634.64|638.58|634.58|23
1617952930000|2021-04-09 07:22:10|638.64|634.64|638.64|634.64|638.64|634.64|638.63|634.63|11
1617952940000|2021-04-09 07:22:20|638.66|634.66|638.64|634.64|638.67|634.67|638.64|634.64|6
1617952950000|2021-04-09 07:22:30|638.65|634.65|638.67|634.67|638.68|634.68|638.65|634.65|5
1617952960000|2021-04-09 07:22:40|638.68|634.68|638.74|634.74|638.74|634.74|638.68|634.68|12
1617952970000|2021-04-09 07:22:50|638.73|634.73|638.81|634.81|638.82|634.82|638.73|634.73|7
1617952980000|2021-04-09 07:23:00|638.82|634.82|638.72|634.72|638.85|634.85|638.63|634.63|21
1617952990000|2021-04-09 07:23:10|638.73|634.73|638.7|634.7|638.74|634.74|638.7|634.7|12
1617953000000|2021-04-09 07:23:20|638.71|634.71|638.71|634.71|638.71|634.71|638.69|634.69|4
1617953010000|2021-04-09 07:23:30|638.7|634.7|638.7|634.7|638.7|634.7|638.69|634.69|5
1617953020000|2021-04-09 07:23:40|638.69|634.69|638.66|634.66|638.71|634.71|638.62|634.62|10
1617953030000|2021-04-09 07:23:50|638.63|634.63|638.68|634.68|638.69|634.69|638.6|634.6|9
1617953040000|2021-04-09 07:24:00|638.7|634.7|638.9|634.9|638.91|634.91|638.65|634.65|17
1617953050000|2021-04-09 07:24:10|638.89|634.89|638.86|634.86|638.9|634.9|638.84|634.84|19
1617953060000|2021-04-09 07:24:20|638.85|634.85|639|635|639|635|638.85|634.85|18
1617953070000|2021-04-09 07:24:30|639.04|635.04|639.04|635.04|639.05|635.05|639|635|14
1617953080000|2021-04-09 07:24:40|639.05|635.05|638.98|634.98|639.05|635.05|638.98|634.98|24
1617953090000|2021-04-09 07:24:50|639|635|638.98|634.98|639.02|635.02|638.98|634.98|15
1617953100000|2021-04-09 07:25:00|638.99|634.99|639|635|639|635|638.97|634.97|16
1617953110000|2021-04-09 07:25:10|638.96|634.96|638.95|634.95|639|635|638.9|634.9|29
1617953120000|2021-04-09 07:25:20|638.94|634.94|638.81|634.81|638.98|634.98|638.78|634.78|32
1617953130000|2021-04-09 07:25:30|638.82|634.82|638.71|634.71|638.83|634.83|638.71|634.71|10
1617953140000|2021-04-09 07:25:40|638.67|634.67|638.65|634.65|638.7|634.7|638.59|634.59|14
1617953150000|2021-04-09 07:25:50|638.67|634.67|638.58|634.58|638.67|634.67|638.57|634.57|6
1617953160000|2021-04-09 07:26:00|638.57|634.57|638.46|634.46|638.66|634.66|638.42|634.42|16
1617953170000|2021-04-09 07:26:10|638.41|634.41|637.99|633.99|638.41|634.41|637.99|633.99|21
1617953180000|2021-04-09 07:26:20|637.9|633.9|638.19|634.19|638.33|634.33|637.9|633.9|26
1617953190000|2021-04-09 07:26:30|638.37|634.37|638.56|634.56|638.62|634.62|638.24|634.24|27
1617953200000|2021-04-09 07:26:40|638.37|634.37|638.18|634.18|638.66|634.66|638.1|634.1|29
1617953210000|2021-04-09 07:26:50|638.13|634.13|638.25|634.25|638.25|634.25|638|634|27
1617953220000|2021-04-09 07:27:00|638.27|634.27|638.4|634.4|638.54|634.54|638.27|634.27|17
1617953230000|2021-04-09 07:27:10|638.29|634.29|637.92|633.92|638.3|634.3|637.9|633.9|25
1617953240000|2021-04-09 07:27:20|637.9|633.9|637.95|633.95|637.96|633.96|637.89|633.89|13
1617953250000|2021-04-09 07:27:30|637.93|633.93|637.86|633.86|637.94|633.94|637.86|633.86|13
1617953260000|2021-04-09 07:27:40|637.87|633.87|637.9|633.9|637.9|633.9|637.83|633.83|12
1617953270000|2021-04-09 07:27:50|637.86|633.86|637.48|633.48|637.9|633.9|637.41|633.41|22
1617953280000|2021-04-09 07:28:00|637.37|633.37|637.33|633.33|637.46|633.46|637.26|633.26|30
1617953290000|2021-04-09 07:28:10|637.35|633.35|637.63|633.63|637.82|633.82|637.28|633.28|32
1617953300000|2021-04-09 07:28:20|637.6|633.6|637.63|633.63|637.75|633.75|637.45|633.45|27
1617953310000|2021-04-09 07:28:30|637.61|633.61|637.76|633.76|637.77|633.77|637.61|633.61|18
1617953320000|2021-04-09 07:28:40|637.77|633.77|637.82|633.82|637.84|633.84|637.72|633.72|17
1617953330000|2021-04-09 07:28:50|637.81|633.81|637.88|633.88|637.9|633.9|637.79|633.79|24
1617953340000|2021-04-09 07:29:00|637.86|633.86|637.86|633.86|637.9|633.9|637.78|633.78|22
1617953350000|2021-04-09 07:29:10|637.87|633.87|637.76|633.76|637.87|633.87|637.72|633.72|16
1617953360000|2021-04-09 07:29:20|637.78|633.78|637.7|633.7|637.88|633.88|637.7|633.7|15
1617953370000|2021-04-09 07:29:30|637.71|633.71|637.73|633.73|637.75|633.75|637.66|633.66|22
1617953380000|2021-04-09 07:29:40|637.7|633.7|637.4|633.4|637.7|633.7|637.31|633.31|24
1617953390000|2021-04-09 07:29:50|637.61|633.61|637.7|633.7|637.91|633.91|637.61|633.61|25
1617953400000|2021-04-09 07:30:00|637.71|633.71|637.67|633.67|637.71|633.71|637.62|633.62|24
1617953410000|2021-04-09 07:30:10|637.66|633.66|637.63|633.63|637.69|633.69|637.58|633.58|19
1617953420000|2021-04-09 07:30:20|637.65|633.65|637.9|633.9|637.91|633.91|637.6|633.6|30
1617953430000|2021-04-09 07:30:30|637.89|633.89|637.85|633.85|637.95|633.95|637.83|633.83|27
1617953440000|2021-04-09 07:30:40|637.87|633.87|637.63|633.63|637.94|633.94|637.62|633.62|22
1617953450000|2021-04-09 07:30:50|637.61|633.61|637.53|633.53|637.67|633.67|637.45|633.45|28
1617953460000|2021-04-09 07:31:00|637.54|633.54|637.66|633.66|637.83|633.83|637.51|633.51|25
1617953470000|2021-04-09 07:31:10|637.65|633.65|637.61|633.61|637.67|633.67|637.57|633.57|22
1617953480000|2021-04-09 07:31:20|637.6|633.6|637.56|633.56|637.61|633.61|637.56|633.56|24
1617953490000|2021-04-09 07:31:30|637.57|633.57|637.78|633.78|637.8|633.8|637.56|633.56|22
1617953500000|2021-04-09 07:31:40|637.77|633.77|637.72|633.72|637.77|633.77|637.7|633.7|11
1617953510000|2021-04-09 07:31:50|637.75|633.75|637.7|633.7|637.75|633.75|637.62|633.62|12
1617953520000|2021-04-09 07:32:00|637.72|633.72|637.73|633.73|637.74|633.74|637.72|633.72|8
1617953530000|2021-04-09 07:32:10|637.72|633.72|637.72|633.72|637.72|633.72|637.71|633.71|21
1617953540000|2021-04-09 07:32:20|637.71|633.71|637.41|633.41|637.73|633.73|637.41|633.41|14
1617953550000|2021-04-09 07:32:30|637.42|633.42|637.25|633.25|637.51|633.51|637.18|633.18|27
1617953560000|2021-04-09 07:32:40|637.18|633.18|637.48|633.48|637.52|633.52|637.18|633.18|32
1617953570000|2021-04-09 07:32:50|637.5|633.5|637.42|633.42|637.5|633.5|637.41|633.41|27
1617953580000|2021-04-09 07:33:00|637.45|633.45|637.42|633.42|637.53|633.53|637.2|633.2|24
1617953590000|2021-04-09 07:33:10|637.43|633.43|637.85|633.85|637.85|633.85|637.26|633.26|24
1617953600000|2021-04-09 07:33:20|637.84|633.84|637.8|633.8|637.87|633.87|637.79|633.79|18
1617953610000|2021-04-09 07:33:30|637.81|633.81|637.73|633.73|637.81|633.81|637.72|633.72|18
1617953620000|2021-04-09 07:33:40|637.72|633.72|637.86|633.86|637.86|633.86|637.71|633.71|16
1617953630000|2021-04-09 07:33:50|637.85|633.85|637.9|633.9|637.92|633.92|637.85|633.85|14
1617953640000|2021-04-09 07:34:00|637.92|633.92|637.79|633.79|638.02|634.02|637.79|633.79|21
1617953650000|2021-04-09 07:34:10|637.8|633.8|637.64|633.64|637.82|633.82|637.64|633.64|12
1617953660000|2021-04-09 07:34:20|637.63|633.63|637.9|633.9|637.91|633.91|637.63|633.63|13
1617953670000|2021-04-09 07:34:30|637.96|633.96|637.95|633.95|637.97|633.97|637.95|633.95|8
1617953680000|2021-04-09 07:34:40|637.94|633.94|637.89|633.89|637.94|633.94|637.81|633.81|13
1617953690000|2021-04-09 07:34:50|637.88|633.88|637.64|633.64|637.91|633.91|637.39|633.39|23
1617953700000|2021-04-09 07:35:00|637.55|633.55|637.45|633.45|637.65|633.65|637.23|633.23|35
1617953710000|2021-04-09 07:35:10|637.48|633.48|637.71|633.71|637.72|633.72|637.31|633.31|31
1617953720000|2021-04-09 07:35:20|637.79|633.79|637.44|633.44|637.79|633.79|637.24|633.24|28
1617953730000|2021-04-09 07:35:30|637.35|633.35|637.38|633.38|637.63|633.63|637.33|633.33|27
1617953740000|2021-04-09 07:35:40|637.43|633.43|637.49|633.49|637.61|633.61|637.37|633.37|29
1617953750000|2021-04-09 07:35:50|637.48|633.48|637.44|633.44|637.49|633.49|637.41|633.41|25
1617953760000|2021-04-09 07:36:00|637.43|633.43|637.42|633.42|637.46|633.46|637.32|633.32|28
1617953770000|2021-04-09 07:36:10|637.41|633.41|637.69|633.69|637.71|633.71|637.3|633.3|26
1617953780000|2021-04-09 07:36:20|637.7|633.7|637.43|633.43|637.7|633.7|637.21|633.21|15
1617953790000|2021-04-09 07:36:30|637.42|633.42|637.43|633.43|637.55|633.55|637.24|633.24|25
1617953800000|2021-04-09 07:36:40|637.34|633.34|637.51|633.51|637.52|633.52|637.34|633.34|23
1617953810000|2021-04-09 07:36:50|637.46|633.46|637.4|633.4|637.48|633.48|637.27|633.27|9
1617953820000|2021-04-09 07:37:00|637.43|633.43|637.5|633.5|637.55|633.55|637.4|633.4|17
1617953830000|2021-04-09 07:37:10|637.49|633.49|637.46|633.46|637.51|633.51|637.44|633.44|16
1617953840000|2021-04-09 07:37:20|637.47|633.47|637.47|633.47|637.49|633.49|637.47|633.47|4
1617953850000|2021-04-09 07:37:30|637.48|633.48|637.45|633.45|637.48|633.48|637.45|633.45|10
1617953860000|2021-04-09 07:37:40|637.47|633.47|637.67|633.67|637.67|633.67|637.45|633.45|20
1617953870000|2021-04-09 07:37:50|637.68|633.68|637.74|633.74|637.76|633.76|637.66|633.66|12
1617953880000|2021-04-09 07:38:00|637.76|633.76|637.59|633.59|637.8|633.8|637.57|633.57|21
1617953890000|2021-04-09 07:38:10|637.6|633.6|637.58|633.58|637.63|633.63|637.58|633.58|9
1617953900000|2021-04-09 07:38:20|637.59|633.59|637.59|633.59|637.59|633.59|637.57|633.57|9
1617953910000|2021-04-09 07:38:30|637.58|633.58|637.57|633.57|637.64|633.64|637.52|633.52|19
1617953920000|2021-04-09 07:38:40|637.56|633.56|637.59|633.59|637.67|633.67|637.56|633.56|19
1617953930000|2021-04-09 07:38:50|637.57|633.57|637.72|633.72|637.72|633.72|637.57|633.57|17
1617953940000|2021-04-09 07:39:00|637.71|633.71|637.93|633.93|637.93|633.93|637.71|633.71|7
1617953950000|2021-04-09 07:39:10|637.94|633.94|637.98|633.98|637.98|633.98|637.93|633.93|9
1617953960000|2021-04-09 07:39:20|637.85|633.85|637.93|633.93|637.97|633.97|637.85|633.85|6
1617953970000|2021-04-09 07:39:30|637.94|633.94|637.9|633.9|637.94|633.94|637.75|633.75|16
1617953980000|2021-04-09 07:39:40|637.95|633.95|637.84|633.84|637.95|633.95|637.73|633.73|13
1617953990000|2021-04-09 07:39:50|637.92|633.92|637.81|633.81|637.95|633.95|637.8|633.8|12
1617954000000|2021-04-09 07:40:00|637.82|633.82|637.83|633.83|637.83|633.83|637.76|633.76|18
1617954010000|2021-04-09 07:40:10|637.85|633.85|637.78|633.78|637.85|633.85|637.75|633.75|12
1617954020000|2021-04-09 07:40:20|637.76|633.76|637.72|633.72|637.81|633.81|637.7|633.7|22
1617954030000|2021-04-09 07:40:30|637.7|633.7|637.86|633.86|637.86|633.86|637.7|633.7|11
1617954040000|2021-04-09 07:40:40|637.84|633.84|637.9|633.9|637.92|633.92|637.83|633.83|21
1617954050000|2021-04-09 07:40:50|637.93|633.93|637.87|633.87|637.93|633.93|637.87|633.87|11
1617954060000|2021-04-09 07:41:00|637.86|633.86|637.82|633.82|637.91|633.91|637.81|633.81|14
1617954070000|2021-04-09 07:41:10|637.83|633.83|637.98|633.98|637.98|633.98|637.82|633.82|13
1617954080000|2021-04-09 07:41:20|637.99|633.99|637.84|633.84|637.99|633.99|637.83|633.83|20
1617954090000|2021-04-09 07:41:30|637.85|633.85|637.82|633.82|637.85|633.85|637.81|633.81|13
1617954100000|2021-04-09 07:41:40|637.83|633.83|637.86|633.86|637.86|633.86|637.82|633.82|10
1617954110000|2021-04-09 07:41:50|637.88|633.88|637.88|633.88|637.9|633.9|637.86|633.86|10
1617954120000|2021-04-09 07:42:00|637.9|633.9|637.92|633.92|638.04|634.04|637.88|633.88|14
1617954130000|2021-04-09 07:42:10|637.93|633.93|637.91|633.91|637.94|633.94|637.91|633.91|17
1617954140000|2021-04-09 07:42:20|637.92|633.92|637.94|633.94|637.95|633.95|637.92|633.92|12
1617954150000|2021-04-09 07:42:30|637.95|633.95|637.94|633.94|637.95|633.95|637.94|633.94|8
1617954160000|2021-04-09 07:42:40|637.93|633.93|638|634|638.06|634.06|637.93|633.93|9
1617954170000|2021-04-09 07:42:50|638.06|634.06|638.05|634.05|638.07|634.07|638|634|9
1617954180000|2021-04-09 07:43:00|638.04|634.04|638.06|634.06|638.06|634.06|637.96|633.96|7
1617954190000|2021-04-09 07:43:10|638.08|634.08|638.08|634.08|638.08|634.08|638.08|634.08|1
1617954200000|2021-04-09 07:43:20|638.05|634.05|637.92|633.92|638.09|634.09|637.91|633.91|13
1617954210000|2021-04-09 07:43:30|637.94|633.94|637.94|633.94|638.06|634.06|637.93|633.93|18
1617954220000|2021-04-09 07:43:40|637.93|633.93|637.92|633.92|637.97|633.97|637.92|633.92|14
1617954230000|2021-04-09 07:43:50|637.91|633.91|637.87|633.87|637.95|633.95|637.87|633.87|16
1617954240000|2021-04-09 07:44:00|637.9|633.9|637.9|633.9|637.98|633.98|637.86|633.86|24
1617954250000|2021-04-09 07:44:10|637.91|633.91|637.9|633.9|637.91|633.91|637.88|633.88|8
1617954260000|2021-04-09 07:44:20|637.92|633.92|637.92|633.92|637.96|633.96|637.92|633.92|11
1617954270000|2021-04-09 07:44:30|637.96|633.96|637.91|633.91|637.96|633.96|637.9|633.9|17
1617954280000|2021-04-09 07:44:40|637.94|633.94|637.94|633.94|637.95|633.95|637.89|633.89|11
1617954290000|2021-04-09 07:44:50|637.91|633.91|637.87|633.87|637.94|633.94|637.84|633.84|24
1617954300000|2021-04-09 07:45:00|637.89|633.89|637.88|633.88|637.89|633.89|637.84|633.84|17
1617954310000|2021-04-09 07:45:10|637.9|633.9|637.84|633.84|637.94|633.94|637.74|633.74|24
1617954320000|2021-04-09 07:45:20|637.83|633.83|637.94|633.94|637.95|633.95|637.83|633.83|26
1617954330000|2021-04-09 07:45:30|637.95|633.95|638.04|634.04|638.05|634.05|637.84|633.84|23
1617954340000|2021-04-09 07:45:40|638.05|634.05|637.94|633.94|638.06|634.06|637.92|633.92|24
1617954350000|2021-04-09 07:45:50|637.95|633.95|637.93|633.93|637.98|633.98|637.91|633.91|18
1617954360000|2021-04-09 07:46:00|637.92|633.92|637.83|633.83|637.93|633.93|637.83|633.83|18
1617954370000|2021-04-09 07:46:10|637.81|633.81|637.23|633.23|637.88|633.88|637.23|633.23|25
1617954380000|2021-04-09 07:46:20|637.24|633.24|637.23|633.23|637.25|633.25|637.19|633.19|17
1617954390000|2021-04-09 07:46:30|637.22|633.22|637.17|633.17|637.22|633.22|637.17|633.17|7
1617954400000|2021-04-09 07:46:40|637.18|633.18|637.34|633.34|637.35|633.35|637.16|633.16|14
1617954410000|2021-04-09 07:46:50|637.25|633.25|637.2|633.2|637.37|633.37|637.2|633.2|12
1617954420000|2021-04-09 07:47:00|637.21|633.21|637.16|633.16|637.21|633.21|637.15|633.15|7
1617954430000|2021-04-09 07:47:10|637.15|633.15|637.18|633.18|637.18|633.18|637.14|633.14|8
1617954440000|2021-04-09 07:47:20|637.17|633.17|637.23|633.23|637.24|633.24|637.11|633.11|22
1617954450000|2021-04-09 07:47:30|637.24|633.24|637.23|633.23|637.28|633.28|637.23|633.23|17
1617954460000|2021-04-09 07:47:40|637.22|633.22|636.85|632.85|637.24|633.24|636.85|632.85|19
1617954470000|2021-04-09 07:47:50|636.91|632.91|636.7|632.7|636.91|632.91|636.67|632.67|25
1617954480000|2021-04-09 07:48:00|636.68|632.68|636.99|632.99|636.99|632.99|636.62|632.62|26
1617954490000|2021-04-09 07:48:10|636.97|632.97|637.37|633.37|637.37|633.37|636.97|632.97|19
1617954500000|2021-04-09 07:48:20|637.43|633.43|637.49|633.49|637.5|633.5|637.43|633.43|14
1617954510000|2021-04-09 07:48:30|637.5|633.5|637.51|633.51|637.51|633.51|637.42|633.42|16
1617954520000|2021-04-09 07:48:40|637.52|633.52|637.68|633.68|637.68|633.68|637.52|633.52|4
1617954530000|2021-04-09 07:48:50|637.67|633.67|637.7|633.7|637.7|633.7|637.67|633.67|7
1617954540000|2021-04-09 07:49:00|637.67|633.67|637.64|633.64|637.71|633.71|637.64|633.64|21
1617954550000|2021-04-09 07:49:10|637.65|633.65|638.14|634.14|638.14|634.14|637.65|633.65|11
1617954560000|2021-04-09 07:49:20|638.13|634.13|638.03|634.03|638.13|634.13|638.02|634.02|9
1617954570000|2021-04-09 07:49:30|637.96|633.96|637.69|633.69|637.96|633.96|637.69|633.69|31
1617954580000|2021-04-09 07:49:40|637.7|633.7|637.6|633.6|637.7|633.7|637.59|633.59|17
1617954590000|2021-04-09 07:49:50|637.61|633.61|637.57|633.57|637.61|633.61|637.56|633.56|17
1617954600000|2021-04-09 07:50:00|637.58|633.58|637.5|633.5|637.6|633.6|637.5|633.5|19
1617954610000|2021-04-09 07:50:10|637.49|633.49|637.22|633.22|637.49|633.49|637.22|633.22|14
1617954620000|2021-04-09 07:50:20|637.21|633.21|637.21|633.21|637.22|633.22|637.19|633.19|21
1617954630000|2021-04-09 07:50:30|637.19|633.19|637.15|633.15|637.23|633.23|637.15|633.15|24
1617954640000|2021-04-09 07:50:40|637.17|633.17|637.16|633.16|637.22|633.22|637.14|633.14|22
1617954650000|2021-04-09 07:50:50|637.13|633.13|637.22|633.22|637.34|633.34|637.13|633.13|21
1617954660000|2021-04-09 07:51:00|637.23|633.23|637.23|633.23|637.24|633.24|637.2|633.2|20
1617954670000|2021-04-09 07:51:10|637.22|633.22|637.27|633.27|637.34|633.34|637.19|633.19|20
1617954680000|2021-04-09 07:51:20|637.28|633.28|637.27|633.27|637.34|633.34|637.23|633.23|21
1617954690000|2021-04-09 07:51:30|637.26|633.26|637.24|633.24|637.27|633.27|637.22|633.22|13
1617954700000|2021-04-09 07:51:40|637.22|633.22|637.23|633.23|637.23|633.23|637.2|633.2|8
1617954710000|2021-04-09 07:51:50|637.2|633.2|637.61|633.61|637.67|633.67|637.18|633.18|29
1617954720000|2021-04-09 07:52:00|637.6|633.6|637.53|633.53|637.64|633.64|637.49|633.49|25
1617954730000|2021-04-09 07:52:10|637.52|633.52|637.6|633.6|637.6|633.6|637.5|633.5|13
1617954740000|2021-04-09 07:52:20|637.59|633.59|637.61|633.61|637.61|633.61|637.57|633.57|9
1617954750000|2021-04-09 07:52:30|637.6|633.6|637.67|633.67|637.68|633.68|637.6|633.6|18
1617954760000|2021-04-09 07:52:40|637.65|633.65|637.68|633.68|637.69|633.69|637.65|633.65|20
1617954770000|2021-04-09 07:52:50|637.66|633.66|637.73|633.73|637.74|633.74|637.65|633.65|19
1617954780000|2021-04-09 07:53:00|637.71|633.71|637.75|633.75|637.84|633.84|637.71|633.71|15
1617954790000|2021-04-09 07:53:10|637.84|633.84|637.75|633.75|637.84|633.84|637.75|633.75|2
1617954800000|2021-04-09 07:53:20|637.72|633.72|637.76|633.76|637.81|633.81|637.72|633.72|21
1617954810000|2021-04-09 07:53:30|637.73|633.73|637.5|633.5|637.73|633.73|637.44|633.44|28
1617954820000|2021-04-09 07:53:40|637.43|633.43|637.53|633.53|637.53|633.53|637.23|633.23|29
1617954830000|2021-04-09 07:53:50|637.52|633.52|638.01|634.01|638.01|634.01|637.52|633.52|23
1617954840000|2021-04-09 07:54:00|638.02|634.02|638.02|634.02|638.07|634.07|637.91|633.91|12
1617954850000|2021-04-09 07:54:10|638.03|634.03|638.63|634.63|638.79|634.79|638.03|634.03|25
1617954860000|2021-04-09 07:54:20|638.64|634.64|639.05|635.05|639.15|635.15|638.63|634.63|23
1617954870000|2021-04-09 07:54:30|639.09|635.09|639.33|635.33|639.33|635.33|638.99|634.99|19
1617954880000|2021-04-09 07:54:40|639.32|635.32|639.42|635.42|639.43|635.43|639.25|635.25|22
1617954890000|2021-04-09 07:54:50|639.46|635.46|639.51|635.51|639.51|635.51|639.45|635.45|13
1617954900000|2021-04-09 07:55:00|639.52|635.52|640.08|636.08|640.08|636.08|639.52|635.52|18
1617954910000|2021-04-09 07:55:10|640.15|636.15|640.23|636.23|640.23|636.23|640.15|636.15|6
1617954930000|2021-04-09 07:55:30|640.28|636.28|640.22|636.22|640.28|636.28|640.21|636.21|11
1617954940000|2021-04-09 07:55:40|640.19|636.19|640.47|636.47|640.47|636.47|640.18|636.18|17
1617954950000|2021-04-09 07:55:50|640.53|636.53|640.8|636.8|640.8|636.8|640.53|636.53|15
1617954960000|2021-04-09 07:56:00|640.78|636.78|640.67|636.67|640.78|636.78|640.6|636.6|23
1617954970000|2021-04-09 07:56:10|640.65|636.65|640.48|636.48|640.68|636.68|640.41|636.41|22
1617954980000|2021-04-09 07:56:20|640.5|636.5|640.48|636.48|640.5|636.5|640.47|636.47|9
1617954990000|2021-04-09 07:56:30|640.47|636.47|641.03|637.03|641.07|637.07|640.38|636.38|21
1617955000000|2021-04-09 07:56:40|641.05|637.05|641.14|637.14|641.14|637.14|641.05|637.05|9
1617955010000|2021-04-09 07:56:50|641.17|637.17|641.09|637.09|641.17|637.17|640.99|636.99|14
1617955020000|2021-04-09 07:57:00|641.1|637.1|641.34|637.34|641.34|637.34|641.1|637.1|14
1617955030000|2021-04-09 07:57:10|641.38|637.38|641.72|637.72|641.72|637.72|641.2|637.2|12
1617955040000|2021-04-09 07:57:20|641.73|637.73|641.5|637.5|642.05|638.05|641.5|637.5|25
1617955050000|2021-04-09 07:57:30|641.58|637.58|641.22|637.22|641.58|637.58|641.21|637.21|31
1617955060000|2021-04-09 07:57:40|641.23|637.23|641.02|637.02|641.35|637.35|640.91|636.91|38
1617955070000|2021-04-09 07:57:50|641.06|637.06|640.59|636.59|641.06|637.06|640.54|636.54|31
1617955080000|2021-04-09 07:58:00|640.69|636.69|640.51|636.51|640.69|636.69|640.48|636.48|18
1617955090000|2021-04-09 07:58:10|640.5|636.5|640.49|636.49|640.55|636.55|640.38|636.38|18
1617955100000|2021-04-09 07:58:20|640.48|636.48|641.27|637.27|641.27|637.27|640.44|636.44|33
1617955110000|2021-04-09 07:58:30|641.29|637.29|641.3|637.3|641.34|637.34|641.23|637.23|25
1617955120000|2021-04-09 07:58:40|641.31|637.31|641.58|637.58|641.58|637.58|641.31|637.31|22
1617955130000|2021-04-09 07:58:50|641.55|637.55|641.57|637.57|641.64|637.64|641.53|637.53|18
1617955140000|2021-04-09 07:59:00|641.55|637.55|641.8|637.8|641.84|637.84|641.53|637.53|26
1617955150000|2021-04-09 07:59:10|641.79|637.79|641.57|637.57|641.79|637.79|641.53|637.53|22
1617955160000|2021-04-09 07:59:20|641.6|637.6|641.75|637.75|641.87|637.87|641.56|637.56|35
1617955170000|2021-04-09 07:59:30|641.77|637.77|641.53|637.53|641.85|637.85|641.53|637.53|34
1617955180000|2021-04-09 07:59:40|641.6|637.6|641.67|637.67|641.8|637.8|641.46|637.46|31
1617955190000|2021-04-09 07:59:50|641.68|637.68|641.81|637.81|642.16|638.16|641.68|637.68|25
1617955200000|2021-04-09 08:00:00|641.91|637.91|641.87|637.87|641.99|637.99|641.87|637.87|18
1617955210000|2021-04-09 08:00:10|641.91|637.91|642.07|638.07|642.11|638.11|641.87|637.87|28
1617955220000|2021-04-09 08:00:20|642.06|638.06|642.05|638.05|642.14|638.14|641.94|637.94|25
1617955230000|2021-04-09 08:00:30|642.03|638.03|641.97|637.97|642.06|638.06|641.95|637.95|21
1617955240000|2021-04-09 08:00:40|641.98|637.98|641.9|637.9|642.06|638.06|641.9|637.9|22
1617955250000|2021-04-09 08:00:50|641.89|637.89|641.86|637.86|641.93|637.93|641.82|637.82|25
1617955260000|2021-04-09 08:01:00|641.85|637.85|641.88|637.88|641.91|637.91|641.8|637.8|17
1617955270000|2021-04-09 08:01:10|641.79|637.79|641.81|637.81|641.88|637.88|641.77|637.77|25
1617955280000|2021-04-09 08:01:20|641.8|637.8|641.71|637.71|641.92|637.92|641.54|637.54|28
1617955290000|2021-04-09 08:01:30|641.72|637.72|641.37|637.37|641.73|637.73|641.22|637.22|24
1617955300000|2021-04-09 08:01:40|641.36|637.36|641.27|637.27|641.43|637.43|641.27|637.27|20
1617955310000|2021-04-09 08:01:50|641.25|637.25|641.24|637.24|641.28|637.28|641.19|637.19|11
1617955320000|2021-04-09 08:02:00|641.2|637.2|641.19|637.19|641.24|637.24|640.89|636.89|30
1617955330000|2021-04-09 08:02:10|641.21|637.21|641.42|637.42|641.45|637.45|641.21|637.21|18
1617955340000|2021-04-09 08:02:20|641.44|637.44|641.4|637.4|641.46|637.46|641.32|637.32|18
1617955350000|2021-04-09 08:02:30|641.38|637.38|641.3|637.3|641.43|637.43|641.26|637.26|17
1617955360000|2021-04-09 08:02:40|641.31|637.31|641.36|637.36|641.37|637.37|641.28|637.28|24
1617955370000|2021-04-09 08:02:50|641.35|637.35|641.25|637.25|641.38|637.38|641.22|637.22|24
1617955380000|2021-04-09 08:03:00|641.21|637.21|641.44|637.44|641.44|637.44|641.2|637.2|20
1617955390000|2021-04-09 08:03:10|641.43|637.43|641.5|637.5|641.55|637.55|641.43|637.43|19
1617955400000|2021-04-09 08:03:20|641.49|637.49|641.46|637.46|641.51|637.51|641.46|637.46|21
1617955410000|2021-04-09 08:03:30|641.45|637.45|641.43|637.43|641.47|637.47|641.42|637.42|18
1617955420000|2021-04-09 08:03:40|641.44|637.44|641.45|637.45|641.46|637.46|641.42|637.42|13
1617955430000|2021-04-09 08:03:50|641.43|637.43|640.92|636.92|641.44|637.44|640.47|636.47|28
1617955440000|2021-04-09 08:04:00|640.55|636.55|639.79|635.79|641.02|637.02|639.78|635.78|33
1617955450000|2021-04-09 08:04:10|639.77|635.77|639.74|635.74|640.07|636.07|639.73|635.73|21
1617955460000|2021-04-09 08:04:20|639.79|635.79|640.22|636.22|640.28|636.28|639.79|635.79|22
1617955470000|2021-04-09 08:04:30|640.23|636.23|639.87|635.87|640.24|636.24|639.85|635.85|28
1617955480000|2021-04-09 08:04:40|639.9|635.9|639.73|635.73|639.91|635.91|639.67|635.67|24
1617955490000|2021-04-09 08:04:50|639.74|635.74|639.6|635.6|639.75|635.75|639.6|635.6|18
1617955500000|2021-04-09 08:05:00|639.59|635.59|639.7|635.7|639.71|635.71|639.59|635.59|18
1617955510000|2021-04-09 08:05:10|639.71|635.71|639.35|635.35|639.71|635.71|639.31|635.31|17
1617955520000|2021-04-09 08:05:20|639.31|635.31|638.93|634.93|639.35|635.35|638.93|634.93|10
1617955530000|2021-04-09 08:05:30|638.92|634.92|639.21|635.21|639.21|635.21|638.57|634.57|31
1617955540000|2021-04-09 08:05:40|639.22|635.22|639.25|635.25|639.27|635.27|639.18|635.18|20
1617955550000|2021-04-09 08:05:50|639.26|635.26|639.26|635.26|639.26|635.26|639.2|635.2|11
1617955560000|2021-04-09 08:06:00|639.29|635.29|640.14|636.14|640.32|636.32|639.26|635.26|25
1617955570000|2021-04-09 08:06:10|640.2|636.2|640.65|636.65|640.7|636.7|640.17|636.17|23
1617955580000|2021-04-09 08:06:20|640.54|636.54|640.48|636.48|641.04|637.04|640.48|636.48|24
1617955590000|2021-04-09 08:06:30|640.54|636.54|640.61|636.61|640.78|636.78|640.54|636.54|14
1617955600000|2021-04-09 08:06:40|640.62|636.62|640.74|636.74|640.79|636.79|640.61|636.61|8
1617955610000|2021-04-09 08:06:50|640.81|636.81|641.12|637.12|641.13|637.13|640.78|636.78|24
1617955620000|2021-04-09 08:07:00|641.15|637.15|641.63|637.63|641.64|637.64|641.15|637.15|26
1617955630000|2021-04-09 08:07:10|641.62|637.62|641.99|637.99|642.01|638.01|641.6|637.6|23
1617955640000|2021-04-09 08:07:20|642.03|638.03|642.64|638.64|642.64|638.64|642.03|638.03|24
1617955650000|2021-04-09 08:07:30|643.15|639.15|643.33|639.33|643.41|639.41|643.14|639.14|19
1617955660000|2021-04-09 08:07:40|643.31|639.31|643.13|639.13|643.36|639.36|643.01|639.01|27
1617955670000|2021-04-09 08:07:50|643.12|639.12|643.1|639.1|643.12|639.12|643.06|639.06|9
1617955680000|2021-04-09 08:08:00|643.09|639.09|642.8|638.8|643.18|639.18|642.8|638.8|20
1617955690000|2021-04-09 08:08:10|642.67|638.67|642.49|638.49|642.7|638.7|642.49|638.49|31
1617955700000|2021-04-09 08:08:20|642.44|638.44|642.33|638.33|642.52|638.52|642.33|638.33|15
1617955710000|2021-04-09 08:08:30|642.47|638.47|642.16|638.16|642.47|638.47|642.1|638.1|21
1617955720000|2021-04-09 08:08:40|642.15|638.15|642.1|638.1|642.33|638.33|642.07|638.07|22
1617955730000|2021-04-09 08:08:50|642.16|638.16|641.89|637.89|642.16|638.16|641.89|637.89|9
1617955740000|2021-04-09 08:09:00|641.88|637.88|641.86|637.86|641.89|637.89|641.84|637.84|6
1617955750000|2021-04-09 08:09:10|641.85|637.85|641.83|637.83|641.9|637.9|641.82|637.82|19
1617955760000|2021-04-09 08:09:20|641.84|637.84|642.03|638.03|642.06|638.06|641.82|637.82|20
1617955770000|2021-04-09 08:09:30|642.04|638.04|641.98|637.98|642.04|638.04|641.96|637.96|16
1617955780000|2021-04-09 08:09:40|642.02|638.02|642.69|638.69|642.69|638.69|642.02|638.02|14
1617955790000|2021-04-09 08:09:50|642.7|638.7|642.92|638.92|642.96|638.96|642.7|638.7|17
1617955800000|2021-04-09 08:10:00|642.91|638.91|642.9|638.9|642.93|638.93|642.88|638.88|11
1617955810000|2021-04-09 08:10:10|642.89|638.89|643.07|639.07|643.08|639.08|642.89|638.89|11
1617955820000|2021-04-09 08:10:20|643.2|639.2|643.45|639.45|643.47|639.47|643.17|639.17|13
1617955830000|2021-04-09 08:10:30|643.44|639.44|642.76|638.76|643.44|639.44|642.51|638.51|26
1617955840000|2021-04-09 08:10:40|642.72|638.72|642.66|638.66|642.74|638.74|642.65|638.65|15
1617955850000|2021-04-09 08:10:50|642.65|638.65|642.42|638.42|642.67|638.67|642.42|638.42|17
1617955860000|2021-04-09 08:11:00|642.41|638.41|642.43|638.43|642.46|638.46|642.41|638.41|7
1617955870000|2021-04-09 08:11:10|642.41|638.41|641.95|637.95|642.41|638.41|641.95|637.95|14
1617955880000|2021-04-09 08:11:20|641.87|637.87|641.25|637.25|641.87|637.87|641.22|637.22|11
1617955890000|2021-04-09 08:11:30|641.26|637.26|641.37|637.37|641.49|637.49|641.23|637.23|25
1617955900000|2021-04-09 08:11:40|641.36|637.36|641.27|637.27|641.37|637.37|641.2|637.2|15
1617955910000|2021-04-09 08:11:50|641.25|637.25|641.07|637.07|641.25|637.25|640.98|636.98|20
1617955920000|2021-04-09 08:12:00|641.08|637.08|641.09|637.09|641.12|637.12|641.02|637.02|16
1617955930000|2021-04-09 08:12:10|641.04|637.04|641.12|637.12|641.13|637.13|641.04|637.04|6
1617955940000|2021-04-09 08:12:20|641.13|637.13|641.35|637.35|641.36|637.36|641.13|637.13|16
1617955950000|2021-04-09 08:12:30|641.33|637.33|641.41|637.41|641.43|637.43|641.31|637.31|18
1617955960000|2021-04-09 08:12:40|641.4|637.4|641.49|637.49|641.51|637.51|641.4|637.4|12
1617955970000|2021-04-09 08:12:50|641.5|637.5|641.61|637.61|641.7|637.7|641.44|637.44|14
1617955980000|2021-04-09 08:13:00|641.66|637.66|641.43|637.43|641.94|637.94|641.43|637.43|30
1617955990000|2021-04-09 08:13:10|641.46|637.46|641.36|637.36|641.46|637.46|641.32|637.32|16
1617956000000|2021-04-09 08:13:20|641.35|637.35|641.4|637.4|641.41|637.41|641.35|637.35|8
1617956010000|2021-04-09 08:13:30|641.39|637.39|641.36|637.36|641.39|637.39|641.34|637.34|20
1617956020000|2021-04-09 08:13:40|641.34|637.34|641.24|637.24|641.36|637.36|641.24|637.24|27
1617956030000|2021-04-09 08:13:50|641.25|637.25|641.27|637.27|641.31|637.31|641.23|637.23|22
1617956040000|2021-04-09 08:14:00|641.26|637.26|640.93|636.93|641.26|637.26|640.92|636.92|29
1617956050000|2021-04-09 08:14:10|640.95|636.95|641.33|637.33|641.38|637.38|640.95|636.95|27
1617956060000|2021-04-09 08:14:20|641.3|637.3|641.34|637.34|641.34|637.34|641.21|637.21|25
1617956070000|2021-04-09 08:14:30|641.32|637.32|641.01|637.01|641.32|637.32|640.99|636.99|31
1617956080000|2021-04-09 08:14:40|641.05|637.05|641.04|637.04|641.18|637.18|640.93|636.93|28
1617956090000|2021-04-09 08:14:50|641.13|637.13|640.92|636.92|641.17|637.17|640.91|636.91|23
1617956100000|2021-04-09 08:15:00|641.05|637.05|640.94|636.94|641.05|637.05|640.9|636.9|26
1617956110000|2021-04-09 08:15:10|640.92|636.92|640.97|636.97|641.09|637.09|640.9|636.9|18
1617956120000|2021-04-09 08:15:20|640.95|636.95|640.67|636.67|640.99|636.99|640.57|636.57|30
1617956130000|2021-04-09 08:15:30|640.65|636.65|640.38|636.38|640.7|636.7|640.14|636.14|36
1617956140000|2021-04-09 08:15:40|640.54|636.54|640.15|636.15|640.55|636.55|639.98|635.98|31
1617956150000|2021-04-09 08:15:50|640.1|636.1|640.13|636.13|640.41|636.41|640.06|636.06|25
1617956160000|2021-04-09 08:16:00|640.11|636.11|640.11|636.11|640.16|636.16|640.05|636.05|24
1617956170000|2021-04-09 08:16:10|640.1|636.1|639.96|635.96|640.15|636.15|639.88|635.88|22
1617956180000|2021-04-09 08:16:20|639.95|635.95|639.62|635.62|639.95|635.95|639.61|635.61|34
1617956190000|2021-04-09 08:16:30|639.63|635.63|639.67|635.67|639.67|635.67|639.56|635.56|27
1617956200000|2021-04-09 08:16:40|639.66|635.66|639.59|635.59|639.66|635.66|639.56|635.56|25
1617956210000|2021-04-09 08:16:50|639.61|635.61|639.71|635.71|639.93|635.93|639.53|635.53|34
1617956220000|2021-04-09 08:17:00|639.77|635.77|639.85|635.85|639.94|635.94|639.69|635.69|30
1617956230000|2021-04-09 08:17:10|639.87|635.87|639.77|635.77|639.87|635.87|639.74|635.74|22
1617956240000|2021-04-09 08:17:20|639.76|635.76|639.4|635.4|639.82|635.82|639.4|635.4|31
1617956250000|2021-04-09 08:17:30|639.28|635.28|639.27|635.27|639.59|635.59|639.18|635.18|26
1617956260000|2021-04-09 08:17:40|639.25|635.25|639.52|635.52|639.53|635.53|639.21|635.21|28
1617956270000|2021-04-09 08:17:50|639.51|635.51|639.28|635.28|639.61|635.61|639.28|635.28|24
1617956280000|2021-04-09 08:18:00|639.3|635.3|639.21|635.21|639.42|635.42|639.21|635.21|27
1617956290000|2021-04-09 08:18:10|639.24|635.24|639.32|635.32|639.32|635.32|639.16|635.16|18
1617956300000|2021-04-09 08:18:20|639.21|635.21|639.34|635.34|639.37|635.37|639.19|635.19|25
1617956310000|2021-04-09 08:18:30|639.33|635.33|639.3|635.3|639.33|635.33|639.15|635.15|31
1617956320000|2021-04-09 08:18:40|639.26|635.26|639.29|635.29|639.31|635.31|639.21|635.21|28
1617956330000|2021-04-09 08:18:50|639.28|635.28|639.38|635.38|639.38|635.38|639.28|635.28|16
1617956340000|2021-04-09 08:19:00|639.32|635.32|639.3|635.3|639.38|635.38|639.19|635.19|30
1617956350000|2021-04-09 08:19:10|639.31|635.31|639.36|635.36|639.36|635.36|639.24|635.24|22
1617956360000|2021-04-09 08:19:20|639.35|635.35|639.38|635.38|639.45|635.45|639.3|635.3|18
1617956370000|2021-04-09 08:19:30|639.4|635.4|639.21|635.21|639.4|635.4|639.19|635.19|22
1617956380000|2021-04-09 08:19:40|639.22|635.22|639.29|635.29|639.35|635.35|639.2|635.2|18
1617956390000|2021-04-09 08:19:50|639.26|635.26|639.54|635.54|639.55|635.55|639.23|635.23|25
1617956400000|2021-04-09 08:20:00|639.55|635.55|639.41|635.41|639.55|635.55|639.41|635.41|18
1617956410000|2021-04-09 08:20:10|639.43|635.43|639.56|635.56|639.56|635.56|639.41|635.41|14
1617956420000|2021-04-09 08:20:20|639.57|635.57|639.46|635.46|639.57|635.57|639.45|635.45|23
1617956430000|2021-04-09 08:20:30|639.44|635.44|639.62|635.62|639.92|635.92|639.42|635.42|31
1617956440000|2021-04-09 08:20:40|639.58|635.58|639.59|635.59|639.76|635.76|639.55|635.55|25
1617956450000|2021-04-09 08:20:50|639.55|635.55|639.62|635.62|639.62|635.62|639.51|635.51|18
1617956460000|2021-04-09 08:21:00|639.63|635.63|639.69|635.69|639.69|635.69|639.58|635.58|27
1617956470000|2021-04-09 08:21:10|639.68|635.68|639.62|635.62|639.68|635.68|639.6|635.6|22
1617956480000|2021-04-09 08:21:20|639.61|635.61|639.55|635.55|639.61|635.61|639.55|635.55|20
1617956490000|2021-04-09 08:21:30|639.54|635.54|639.59|635.59|639.6|635.6|639.5|635.5|20
1617956500000|2021-04-09 08:21:40|639.58|635.58|639.57|635.57|639.6|635.6|639.48|635.48|28
1617956510000|2021-04-09 08:21:50|639.58|635.58|639.21|635.21|639.59|635.59|639.15|635.15|31
1617956520000|2021-04-09 08:22:00|639.22|635.22|639.22|635.22|639.22|635.22|639.18|635.18|19
1617956530000|2021-04-09 08:22:10|639.21|635.21|639.18|635.18|639.23|635.23|639.18|635.18|16
1617956540000|2021-04-09 08:22:20|639.2|635.2|639.16|635.16|639.21|635.21|639.16|635.16|16
1617956550000|2021-04-09 08:22:30|639.15|635.15|638.7|634.7|639.15|635.15|638.67|634.67|28
1617956560000|2021-04-09 08:22:40|638.67|634.67|638.47|634.47|638.7|634.7|638.47|634.47|11
1617956570000|2021-04-09 08:22:50|638.49|634.49|638.22|634.22|638.49|634.49|638.21|634.21|18
1617956580000|2021-04-09 08:23:00|638.18|634.18|637.44|633.44|638.18|634.18|637.4|633.4|28
1617956590000|2021-04-09 08:23:10|637.41|633.41|637.88|633.88|637.96|633.96|637.41|633.41|30
1617956600000|2021-04-09 08:23:20|637.86|633.86|638.02|634.02|638.02|634.02|637.77|633.77|31
1617956610000|2021-04-09 08:23:30|638.05|634.05|637.81|633.81|638.06|634.06|637.81|633.81|25
1617956620000|2021-04-09 08:23:40|637.73|633.73|637.83|633.83|637.85|633.85|637.7|633.7|13
1617956630000|2021-04-09 08:23:50|637.82|633.82|637.48|633.48|637.82|633.82|637.47|633.47|20
1617956640000|2021-04-09 08:24:00|637.49|633.49|637.37|633.37|637.5|633.5|637.36|633.36|18
1617956650000|2021-04-09 08:24:10|637.4|633.4|637.39|633.39|637.54|633.54|637.37|633.37|16
1617956660000|2021-04-09 08:24:20|637.41|633.41|637.61|633.61|637.65|633.65|637.33|633.33|25
1617956670000|2021-04-09 08:24:30|637.62|633.62|637.48|633.48|637.63|633.63|637.46|633.46|23
1617956680000|2021-04-09 08:24:40|637.47|633.47|637.43|633.43|637.51|633.51|637.43|633.43|14
1617956690000|2021-04-09 08:24:50|637.44|633.44|637.39|633.39|637.44|633.44|637.36|633.36|11
1617956700000|2021-04-09 08:25:00|637.4|633.4|637.82|633.82|637.82|633.82|637.4|633.4|27
1617956710000|2021-04-09 08:25:10|637.81|633.81|638.55|634.55|638.63|634.63|637.81|633.81|22
1617956720000|2021-04-09 08:25:20|638.59|634.59|638.48|634.48|638.65|634.65|638.48|634.48|22
1617956730000|2021-04-09 08:25:30|638.51|634.51|638.24|634.24|638.53|634.53|638.22|634.22|24
1617956740000|2021-04-09 08:25:40|638.22|634.22|638.19|634.19|638.22|634.22|638.14|634.14|21
1617956750000|2021-04-09 08:25:50|638.18|634.18|637.96|633.96|638.2|634.2|637.96|633.96|21
1617956760000|2021-04-09 08:26:00|637.97|633.97|637.39|633.39|638.08|634.08|637.39|633.39|30
1617956770000|2021-04-09 08:26:10|637.38|633.38|637.41|633.41|637.61|633.61|637.37|633.37|26
1617956780000|2021-04-09 08:26:20|637.39|633.39|637.09|633.09|637.39|633.39|637.03|633.03|10
1617956790000|2021-04-09 08:26:30|637.17|633.17|635.86|631.86|637.17|633.17|635.86|631.86|30
1617956800000|2021-04-09 08:26:40|635.88|631.88|635.67|631.67|635.9|631.9|635.67|631.67|13
1617956810000|2021-04-09 08:26:50|635.8|631.8|636.26|632.26|636.36|632.36|635.74|631.74|29
1617956820000|2021-04-09 08:27:00|636.25|632.25|636.44|632.44|636.44|632.44|636.02|632.02|20
1617956830000|2021-04-09 08:27:10|636.55|632.55|636.48|632.48|636.55|632.55|636.37|632.37|26
1617956840000|2021-04-09 08:27:20|636.47|632.47|636.56|632.56|636.57|632.57|636.47|632.47|17
1617956850000|2021-04-09 08:27:30|636.66|632.66|637.03|633.03|637.06|633.06|636.66|632.66|28
1617956860000|2021-04-09 08:27:40|637.04|633.04|637.06|633.06|637.08|633.08|636.98|632.98|14
1617956870000|2021-04-09 08:27:50|637.07|633.07|637.46|633.46|637.46|633.46|637.06|633.06|27
1617956880000|2021-04-09 08:28:00|637.45|633.45|637.75|633.75|637.75|633.75|637.4|633.4|20
1617956890000|2021-04-09 08:28:10|637.78|633.78|638.09|634.09|638.09|634.09|637.66|633.66|28
1617956900000|2021-04-09 08:28:20|638.1|634.1|638.21|634.21|638.21|634.21|638.07|634.07|16
1617956910000|2021-04-09 08:28:30|638.23|634.23|637.99|633.99|638.28|634.28|637.99|633.99|28
1617956920000|2021-04-09 08:28:40|637.87|633.87|637.82|633.82|637.87|633.87|637.75|633.75|23
1617956930000|2021-04-09 08:28:50|637.83|633.83|637.87|633.87|637.88|633.88|637.81|633.81|18
1617956940000|2021-04-09 08:29:00|637.85|633.85|637.65|633.65|637.85|633.85|637.63|633.63|12
1617956950000|2021-04-09 08:29:10|637.66|633.66|637.4|633.4|637.66|633.66|637.38|633.38|13
1617956960000|2021-04-09 08:29:20|637.41|633.41|637.02|633.02|637.43|633.43|636.97|632.97|24
1617956970000|2021-04-09 08:29:30|636.99|632.99|636.95|632.95|636.99|632.99|636.47|632.47|26
1617956980000|2021-04-09 08:29:40|636.91|632.91|636.88|632.88|636.92|632.92|636.88|632.88|17
1617956990000|2021-04-09 08:29:50|636.9|632.9|636.84|632.84|636.9|632.9|636.68|632.68|26
1617957000000|2021-04-09 08:30:00|636.94|632.94|636.76|632.76|636.97|632.97|636.76|632.76|24
1617957010000|2021-04-09 08:30:10|636.75|632.75|637.02|633.02|637.05|633.05|636.49|632.49|33
1617957020000|2021-04-09 08:30:20|637.03|633.03|636.83|632.83|637.03|633.03|636.79|632.79|14
1617957030000|2021-04-09 08:30:30|636.79|632.79|636.77|632.77|636.83|632.83|636.77|632.77|10
1617957040000|2021-04-09 08:30:40|636.76|632.76|637.26|633.26|637.34|633.34|636.76|632.76|25
1617957050000|2021-04-09 08:30:50|637.21|633.21|637.14|633.14|637.35|633.35|637.14|633.14|26
1617957060000|2021-04-09 08:31:00|637.15|633.15|637.28|633.28|637.33|633.33|637.15|633.15|23
1617957070000|2021-04-09 08:31:10|637.29|633.29|637.51|633.51|637.51|633.51|637.1|633.1|28
1617957080000|2021-04-09 08:31:20|637.5|633.5|637.61|633.61|637.63|633.63|637.5|633.5|11
1617957090000|2021-04-09 08:31:30|637.6|633.6|637.38|633.38|637.6|633.6|637.38|633.38|19
1617957100000|2021-04-09 08:31:40|637.37|633.37|636.31|632.31|637.37|633.37|636.31|632.31|24
1617957110000|2021-04-09 08:31:50|636.34|632.34|636.28|632.28|636.44|632.44|636.28|632.28|18
1617957120000|2021-04-09 08:32:00|636.1|632.1|636.09|632.09|636.1|632.1|635.55|631.55|33
1617957130000|2021-04-09 08:32:10|636.07|632.07|636.13|632.13|636.18|632.18|636.05|632.05|23
1617957140000|2021-04-09 08:32:20|636.11|632.11|636.24|632.24|636.24|632.24|636.1|632.1|17
1617957150000|2021-04-09 08:32:30|636.22|632.22|635.9|631.9|636.22|632.22|635.89|631.89|20
1617957160000|2021-04-09 08:32:40|635.89|631.89|635.68|631.68|635.94|631.94|635.66|631.66|30
1617957170000|2021-04-09 08:32:50|635.7|631.7|635.03|631.03|635.7|631.7|635.03|631.03|24
1617957180000|2021-04-09 08:33:00|634.94|630.94|634.49|630.49|635.16|631.16|634.41|630.41|23
1617957190000|2021-04-09 08:33:10|634.4|630.4|634.21|630.21|634.85|630.85|634.08|630.08|28
1617957200000|2021-04-09 08:33:20|634.28|630.28|634.48|630.48|634.48|630.48|634.2|630.2|22
1617957210000|2021-04-09 08:33:30|634.45|630.45|634.19|630.19|634.47|630.47|634.13|630.13|28
1617957220000|2021-04-09 08:33:40|634.18|630.18|634.25|630.25|634.25|630.25|634.17|630.17|25
1617957230000|2021-04-09 08:33:50|634.17|630.17|634.19|630.19|634.25|630.25|634.06|630.06|26
1617957240000|2021-04-09 08:34:00|634.2|630.2|634.59|630.59|634.6|630.6|634.19|630.19|30
1617957250000|2021-04-09 08:34:10|634.6|630.6|634.87|630.87|634.87|630.87|634.57|630.57|23
1617957260000|2021-04-09 08:34:20|634.86|630.86|635.02|631.02|635.41|631.41|634.82|630.82|25
1617957270000|2021-04-09 08:34:30|635|631|635.17|631.17|635.17|631.17|634.86|630.86|28
1617957280000|2021-04-09 08:34:40|635.18|631.18|635|631|635.19|631.19|635|631|26
1617957290000|2021-04-09 08:34:50|635.01|631.01|634.79|630.79|635.01|631.01|634.77|630.77|28
1617957300000|2021-04-09 08:35:00|634.78|630.78|634.63|630.63|634.88|630.88|634.48|630.48|22
1617957310000|2021-04-09 08:35:10|634.62|630.62|633.54|629.54|634.78|630.78|633.54|629.54|29
1617957320000|2021-04-09 08:35:20|633.57|629.57|632.27|628.27|633.72|629.72|632.27|628.27|25
1617957330000|2021-04-09 08:35:30|632.26|628.26|631.95|627.95|632.48|628.48|631.04|627.04|34
1617957340000|2021-04-09 08:35:40|631.89|627.89|631.85|627.85|632.53|628.53|631.82|627.82|31
1617957350000|2021-04-09 08:35:50|632.01|628.01|632.43|628.43|632.43|628.43|632.01|628.01|27
1617957360000|2021-04-09 08:36:00|632.31|628.31|631.66|627.66|632.31|628.31|631.66|627.66|28
1617957370000|2021-04-09 08:36:10|631.67|627.67|632.36|628.36|632.4|628.4|631.6|627.6|29
1617957380000|2021-04-09 08:36:20|632.31|628.31|632.2|628.2|632.31|628.31|631.94|627.94|36
1617957390000|2021-04-09 08:36:30|632.19|628.19|632.38|628.38|632.38|628.38|632.12|628.12|32
1617957400000|2021-04-09 08:36:40|632.39|628.39|632.11|628.11|632.5|628.5|632.04|628.04|33
1617957410000|2021-04-09 08:36:50|632.25|628.25|632.28|628.28|632.68|628.68|632.1|628.1|35
1617957420000|2021-04-09 08:37:00|632.26|628.26|631.86|627.86|632.26|628.26|631.81|627.81|33
1617957430000|2021-04-09 08:37:10|631.89|627.89|631.78|627.78|631.96|627.96|631.68|627.68|34
1617957440000|2021-04-09 08:37:20|631.77|627.77|632.56|628.56|632.62|628.62|631.54|627.54|31
1617957450000|2021-04-09 08:37:30|632.62|628.62|633.14|629.14|633.14|629.14|632.53|628.53|30
1617957460000|2021-04-09 08:37:40|633.08|629.08|633.17|629.17|633.26|629.26|632.91|628.91|22
1617957470000|2021-04-09 08:37:50|633.22|629.22|633.47|629.47|633.47|629.47|633.22|629.22|19
1617957480000|2021-04-09 08:38:00|633.48|629.48|633.08|629.08|633.48|629.48|633.02|629.02|19
1617957490000|2021-04-09 08:38:10|632.82|628.82|632.54|628.54|632.99|628.99|632.52|628.52|30
1617957500000|2021-04-09 08:38:20|632.59|628.59|632.52|628.52|633|629|632.52|628.52|31
1617957510000|2021-04-09 08:38:30|632.5|628.5|632.9|628.9|632.94|628.94|632.49|628.49|33
1617957520000|2021-04-09 08:38:40|632.94|628.94|633.19|629.19|633.19|629.19|632.84|628.84|26
1617957530000|2021-04-09 08:38:50|633.16|629.16|633.2|629.2|633.55|629.55|633.16|629.16|25
1617957540000|2021-04-09 08:39:00|633.16|629.16|633.13|629.13|633.19|629.19|633.1|629.1|19
1617957550000|2021-04-09 08:39:10|633.14|629.14|633.11|629.11|633.22|629.22|633.08|629.08|31
1617957560000|2021-04-09 08:39:20|633.1|629.1|633.07|629.07|633.1|629.1|632.96|628.96|25
1617957570000|2021-04-09 08:39:30|633.05|629.05|633.82|629.82|633.86|629.86|633.05|629.05|29
1617957580000|2021-04-09 08:39:40|633.81|629.81|633.88|629.88|633.88|629.88|633.67|629.67|27
1617957590000|2021-04-09 08:39:50|633.87|629.87|633.85|629.85|633.89|629.89|633.64|629.64|26
1617957600000|2021-04-09 08:40:00|633.86|629.86|634.11|630.11|634.11|630.11|633.86|629.86|12
1617957610000|2021-04-09 08:40:10|634.1|630.1|634.37|630.37|634.65|630.65|634.1|630.1|27
1617957620000|2021-04-09 08:40:20|634.24|630.24|634.43|630.43|634.48|630.48|634.21|630.21|16
1617957630000|2021-04-09 08:40:30|634.44|630.44|634.73|630.73|634.73|630.73|634.44|630.44|15
1617957640000|2021-04-09 08:40:40|634.81|630.81|634.9|630.9|634.94|630.94|634.8|630.8|17
1617957650000|2021-04-09 08:40:50|635.03|631.03|635.24|631.24|635.24|631.24|635.01|631.01|10
1617957660000|2021-04-09 08:41:00|635.18|631.18|634.86|630.86|635.25|631.25|634.73|630.73|24
1617957670000|2021-04-09 08:41:10|634.94|630.94|635.19|631.19|635.2|631.2|634.93|630.93|29
1617957680000|2021-04-09 08:41:20|635.2|631.2|635.54|631.54|635.54|631.54|635.2|631.2|27
1617957690000|2021-04-09 08:41:30|635.62|631.62|635.13|631.13|635.62|631.62|635.12|631.12|27
1617957700000|2021-04-09 08:41:40|635.11|631.11|635.09|631.09|635.3|631.3|635.04|631.04|27
1617957710000|2021-04-09 08:41:50|635.08|631.08|635.4|631.4|635.48|631.48|635.05|631.05|31
1617957720000|2021-04-09 08:42:00|635.41|631.41|635.6|631.6|635.63|631.63|635.41|631.41|24
1617957730000|2021-04-09 08:42:10|635.5|631.5|635.75|631.75|635.76|631.76|635.41|631.41|30
1617957740000|2021-04-09 08:42:20|635.77|631.77|635.77|631.77|635.78|631.78|635.68|631.68|24
1617957750000|2021-04-09 08:42:30|635.78|631.78|636.2|632.2|636.26|632.26|635.74|631.74|24
1617957760000|2021-04-09 08:42:40|636.22|632.22|635.91|631.91|636.3|632.3|635.9|631.9|28
1617957770000|2021-04-09 08:42:50|635.86|631.86|635.58|631.58|636.09|632.09|635.48|631.48|34
1617957780000|2021-04-09 08:43:00|635.57|631.57|635.62|631.62|635.84|631.84|635.52|631.52|31
1617957790000|2021-04-09 08:43:10|635.65|631.65|636.06|632.06|636.06|632.06|635.61|631.61|37
1617957800000|2021-04-09 08:43:20|636.11|632.11|636.31|632.31|636.31|632.31|636.08|632.08|21
1617957810000|2021-04-09 08:43:30|636.3|632.3|636.23|632.23|636.32|632.32|636.07|632.07|30
1617957820000|2021-04-09 08:43:40|636.13|632.13|635.97|631.97|636.26|632.26|635.97|631.97|34
1617957830000|2021-04-09 08:43:50|635.96|631.96|635.7|631.7|636|632|635.63|631.63|19
1617957840000|2021-04-09 08:44:00|635.66|631.66|635.54|631.54|635.71|631.71|635.47|631.47|23
1617957850000|2021-04-09 08:44:10|635.57|631.57|635.59|631.59|635.74|631.74|635.4|631.4|31
1617957860000|2021-04-09 08:44:20|635.6|631.6|636.08|632.08|636.2|632.2|635.6|631.6|28
1617957870000|2021-04-09 08:44:30|636.1|632.1|636.23|632.23|636.25|632.25|635.98|631.98|21
1617957880000|2021-04-09 08:44:40|636.22|632.22|636.33|632.33|636.33|632.33|636.2|632.2|29
1617957890000|2021-04-09 08:44:50|636.38|632.38|636.45|632.45|636.46|632.46|636.37|632.37|22
1617957900000|2021-04-09 08:45:00|636.42|632.42|636.9|632.9|636.92|632.92|636.41|632.41|21
1617957910000|2021-04-09 08:45:10|636.86|632.86|636.86|632.86|636.86|632.86|636.86|632.86|1
1617957920000|2021-04-09 08:45:20|636.88|632.88|637.34|633.34|637.34|633.34|636.88|632.88|27
1617957930000|2021-04-09 08:45:30|637.38|633.38|637.67|633.67|637.94|633.94|637.12|633.12|24
1617957940000|2021-04-09 08:45:40|637.68|633.68|638.45|634.45|638.45|634.45|637.68|633.68|10
1617957950000|2021-04-09 08:45:50|638.44|634.44|638.51|634.51|638.88|634.88|638.41|634.41|27
1617957960000|2021-04-09 08:46:00|638.52|634.52|637.63|633.63|638.54|634.54|637.54|633.54|34
1617957970000|2021-04-09 08:46:10|637.54|633.54|637.7|633.7|637.88|633.88|637.48|633.48|26
1617957980000|2021-04-09 08:46:20|637.63|633.63|637.56|633.56|637.71|633.71|637.37|633.37|35
1617957990000|2021-04-09 08:46:30|637.59|633.59|637.36|633.36|637.59|633.59|637.31|633.31|31
1617958000000|2021-04-09 08:46:40|637.41|633.41|637.22|633.22|637.52|633.52|637.18|633.18|30
1617958010000|2021-04-09 08:46:50|637.27|633.27|636.45|632.45|637.52|633.52|636.33|632.33|20
1617958020000|2021-04-09 08:47:00|636.41|632.41|636.12|632.12|636.63|632.63|636.04|632.04|37
1617958030000|2021-04-09 08:47:10|636.06|632.06|636.04|632.04|636.37|632.37|636.03|632.03|27
1617958040000|2021-04-09 08:47:20|636.03|632.03|635.88|631.88|636.05|632.05|635.86|631.86|16
1617958050000|2021-04-09 08:47:30|635.87|631.87|635.81|631.81|635.93|631.93|635.73|631.73|31
1617958060000|2021-04-09 08:47:40|635.8|631.8|635.91|631.91|635.99|631.99|635.75|631.75|29
1617958070000|2021-04-09 08:47:50|635.96|631.96|635.86|631.86|636.01|632.01|635.84|631.84|28
1617958080000|2021-04-09 08:48:00|635.85|631.85|635.96|631.96|636|632|635.85|631.85|24
1617958090000|2021-04-09 08:48:10|635.97|631.97|635.91|631.91|636.05|632.05|635.87|631.87|25
1617958100000|2021-04-09 08:48:20|635.89|631.89|635.72|631.72|635.9|631.9|635.64|631.64|28
1617958110000|2021-04-09 08:48:30|635.71|631.71|635.35|631.35|635.71|631.71|635.29|631.29|32
1617958120000|2021-04-09 08:48:40|635.39|631.39|635.2|631.2|635.62|631.62|635.2|631.2|31
1617958130000|2021-04-09 08:48:50|635.14|631.14|635.2|631.2|635.26|631.26|635.12|631.12|29
1617958140000|2021-04-09 08:49:00|635.24|631.24|634.76|630.76|635.25|631.25|634.74|630.74|30
1617958150000|2021-04-09 08:49:10|634.7|630.7|634.79|630.79|634.92|630.92|634.51|630.51|26
1617958160000|2021-04-09 08:49:20|634.83|630.83|634.37|630.37|634.83|630.83|634.37|630.37|32
1617958170000|2021-04-09 08:49:30|634.38|630.38|633.96|629.96|634.38|630.38|633.94|629.94|35
1617958180000|2021-04-09 08:49:40|633.93|629.93|634.06|630.06|634.11|630.11|633.84|629.84|35
1617958190000|2021-04-09 08:49:50|634.05|630.05|634.01|630.01|634.12|630.12|633.99|629.99|22
1617958200000|2021-04-09 08:50:00|634.02|630.02|634.36|630.36|634.55|630.55|633.77|629.77|33
1617958210000|2021-04-09 08:50:10|634.42|630.42|634.42|630.42|634.61|630.61|634.39|630.39|18
1617958220000|2021-04-09 08:50:20|634.39|630.39|634.52|630.52|634.56|630.56|634.39|630.39|21
1617958230000|2021-04-09 08:50:30|634.5|630.5|634.41|630.41|634.52|630.52|634.37|630.37|17
1617958240000|2021-04-09 08:50:40|634.38|630.38|634.05|630.05|634.38|630.38|634.03|630.03|23
1617958250000|2021-04-09 08:50:50|634.08|630.08|633.36|629.36|634.08|630.08|633.36|629.36|20
1617958260000|2021-04-09 08:51:00|633.35|629.35|633.56|629.56|633.57|629.57|633.3|629.3|21
1617958270000|2021-04-09 08:51:10|633.63|629.63|633.2|629.2|633.81|629.81|633.2|629.2|20
1617958280000|2021-04-09 08:51:20|633.06|629.06|633.18|629.18|633.19|629.19|632.99|628.99|18
1617958290000|2021-04-09 08:51:30|633.19|629.19|633.05|629.05|633.19|629.19|632.89|628.89|18
1617958300000|2021-04-09 08:51:40|632.99|628.99|633.14|629.14|633.15|629.15|632.99|628.99|21
1617958310000|2021-04-09 08:51:50|633.15|629.15|633.32|629.32|633.33|629.33|633.14|629.14|16
1617958320000|2021-04-09 08:52:00|633.31|629.31|633.69|629.69|633.75|629.75|633.3|629.3|24
1617958330000|2021-04-09 08:52:10|633.75|629.75|633.56|629.56|633.75|629.75|633.5|629.5|23
1617958340000|2021-04-09 08:52:20|633.57|629.57|633.49|629.49|633.57|629.57|633.36|629.36|17
1617958350000|2021-04-09 08:52:30|633.57|629.57|633.63|629.63|633.93|629.93|633.55|629.55|25
1617958360000|2021-04-09 08:52:40|633.58|629.58|633.51|629.51|633.73|629.73|633.48|629.48|18
1617958370000|2021-04-09 08:52:50|633.48|629.48|633.16|629.16|633.51|629.51|633.14|629.14|31
1617958380000|2021-04-09 08:53:00|633.27|629.27|633.08|629.08|633.42|629.42|633.08|629.08|28
1617958390000|2021-04-09 08:53:10|633.07|629.07|633.04|629.04|633.2|629.2|633.01|629.01|25
1617958400000|2021-04-09 08:53:20|633.25|629.25|633.22|629.22|633.27|629.27|633|629|30
1617958410000|2021-04-09 08:53:30|633.21|629.21|633.37|629.37|633.41|629.41|633.2|629.2|12
1617958420000|2021-04-09 08:53:40|633.35|629.35|633.15|629.15|633.4|629.4|633.11|629.11|23
1617958430000|2021-04-09 08:53:50|633.12|629.12|633.25|629.25|633.29|629.29|633.12|629.12|23
1617958440000|2021-04-09 08:54:00|633.26|629.26|633.55|629.55|633.55|629.55|633.22|629.22|19
1617958450000|2021-04-09 08:54:10|633.61|629.61|634.01|630.01|634.12|630.12|633.61|629.61|27
1617958460000|2021-04-09 08:54:20|634.1|630.1|634.43|630.43|634.54|630.54|633.94|629.94|22
1617958470000|2021-04-09 08:54:30|634.44|630.44|634.48|630.48|634.57|630.57|634.12|630.12|33
1617958480000|2021-04-09 08:54:40|634.52|630.52|634.83|630.83|634.83|630.83|634.39|630.39|27
1617958490000|2021-04-09 08:54:50|634.9|630.9|635.35|631.35|635.43|631.43|634.9|630.9|28
1617958500000|2021-04-09 08:55:00|635.34|631.34|635.12|631.12|635.34|631.34|634.73|630.73|30
1617958510000|2021-04-09 08:55:10|635.14|631.14|634.97|630.97|635.17|631.17|634.97|630.97|23
1617958520000|2021-04-09 08:55:20|634.87|630.87|634.8|630.8|634.95|630.95|634.7|630.7|18
1617958530000|2021-04-09 08:55:30|634.76|630.76|634.46|630.46|634.79|630.79|634.41|630.41|21
1617958540000|2021-04-09 08:55:40|634.49|630.49|634.31|630.31|634.49|630.49|634.29|630.29|25
1617958550000|2021-04-09 08:55:50|634.32|630.32|634.34|630.34|634.4|630.4|634.28|630.28|22
1617958560000|2021-04-09 08:56:00|634.39|630.39|634.5|630.5|634.54|630.54|634.39|630.39|24
1617958570000|2021-04-09 08:56:10|634.28|630.28|634.27|630.27|634.38|630.38|634.26|630.26|21
1617958580000|2021-04-09 08:56:20|634.28|630.28|634.29|630.29|634.3|630.3|634.2|630.2|13
1617958590000|2021-04-09 08:56:30|634.22|630.22|634.08|630.08|634.22|630.22|633.99|629.99|28
1617958600000|2021-04-09 08:56:40|634.09|630.09|633.57|629.57|634.12|630.12|633.56|629.56|20
1617958610000|2021-04-09 08:56:50|633.58|629.58|633.52|629.52|633.58|629.58|633.46|629.46|20
1617958620000|2021-04-09 08:57:00|633.53|629.53|633.47|629.47|633.68|629.68|633.42|629.42|30
1617958630000|2021-04-09 08:57:10|633.51|629.51|633.28|629.28|633.51|629.51|633.12|629.12|30
1617958640000|2021-04-09 08:57:20|633.27|629.27|633.6|629.6|633.6|629.6|633.27|629.27|20
1617958650000|2021-04-09 08:57:30|633.66|629.66|633.72|629.72|633.82|629.82|633.59|629.59|30
1617958660000|2021-04-09 08:57:40|633.67|629.67|633.5|629.5|633.67|629.67|633.37|629.37|29
1617958670000|2021-04-09 08:57:50|633.49|629.49|633.44|629.44|633.52|629.52|633.39|629.39|22
1617958680000|2021-04-09 08:58:00|633.51|629.51|633.61|629.61|633.65|629.65|633.46|629.46|25
1617958690000|2021-04-09 08:58:10|633.62|629.62|633.58|629.58|633.69|629.69|633.43|629.43|23
1617958700000|2021-04-09 08:58:20|633.59|629.59|633.49|629.49|633.63|629.63|633.46|629.46|29
1617958710000|2021-04-09 08:58:30|633.5|629.5|633.66|629.66|633.76|629.76|633.48|629.48|27
1617958720000|2021-04-09 08:58:40|633.68|629.68|633.63|629.63|633.79|629.79|633.56|629.56|30
1617958730000|2021-04-09 08:58:50|633.61|629.61|633.63|629.63|633.65|629.65|633.56|629.56|25
1617958740000|2021-04-09 08:59:00|633.6|629.6|633.44|629.44|633.68|629.68|633.22|629.22|26
1617958750000|2021-04-09 08:59:10|633.53|629.53|633|629|633.53|629.53|632.95|628.95|18
1617958760000|2021-04-09 08:59:20|632.98|628.98|632.85|628.85|633|629|632.82|628.82|12
1617958770000|2021-04-09 08:59:30|632.86|628.86|632.64|628.64|632.95|628.95|632.55|628.55|37
1617958780000|2021-04-09 08:59:40|632.65|628.65|632.43|628.43|632.86|628.86|632.4|628.4|30
1617958790000|2021-04-09 08:59:50|632.42|628.42|632.28|628.28|632.47|628.47|632.23|628.23|29
1617958800000|2021-04-09 09:00:00|632.23|628.23|632.61|628.61|632.61|628.61|632.15|628.15|29
1617958810000|2021-04-09 09:00:10|632.44|628.44|632.61|628.61|632.7|628.7|632.39|628.39|37
1617958820000|2021-04-09 09:00:20|632.6|628.6|633.64|629.64|633.65|629.65|632.6|628.6|31
1617958830000|2021-04-09 09:00:30|633.71|629.71|633.81|629.81|633.83|629.83|633.62|629.62|27
1617958840000|2021-04-09 09:00:40|633.75|629.75|634.04|630.04|634.14|630.14|633.75|629.75|24
1617958850000|2021-04-09 09:00:50|634.06|630.06|634.01|630.01|634.18|630.18|633.85|629.85|24
1617958860000|2021-04-09 09:01:00|633.97|629.97|633.77|629.77|634.06|630.06|633.77|629.77|30
1617958870000|2021-04-09 09:01:10|633.65|629.65|633.56|629.56|633.79|629.79|633.41|629.41|29
1617958880000|2021-04-09 09:01:20|633.54|629.54|633.5|629.5|633.64|629.64|633.34|629.34|26
1617958890000|2021-04-09 09:01:30|633.54|629.54|633.55|629.55|633.71|629.71|633.47|629.47|19
1617958900000|2021-04-09 09:01:40|633.58|629.58|633.48|629.48|633.58|629.58|633.42|629.42|20
1617958910000|2021-04-09 09:01:50|633.47|629.47|633.4|629.4|633.51|629.51|633.37|629.37|25
1617958920000|2021-04-09 09:02:00|633.42|629.42|633.3|629.3|633.43|629.43|633.3|629.3|15
1617958930000|2021-04-09 09:02:10|633.31|629.31|633.35|629.35|633.35|629.35|633.31|629.31|13
1617958940000|2021-04-09 09:02:20|633.42|629.42|633.64|629.64|633.64|629.64|633.42|629.42|12
1617958950000|2021-04-09 09:02:30|633.65|629.65|633.29|629.29|633.66|629.66|633.28|629.28|20
1617958960000|2021-04-09 09:02:40|633.28|629.28|633.09|629.09|633.32|629.32|633.05|629.05|26
1617958970000|2021-04-09 09:02:50|633.13|629.13|633.05|629.05|633.15|629.15|632.99|628.99|24
1617958980000|2021-04-09 09:03:00|633.19|629.19|633.19|629.19|633.3|629.3|633.11|629.11|22
1617958990000|2021-04-09 09:03:10|633.18|629.18|633.16|629.16|633.19|629.19|633.12|629.12|22
1617959000000|2021-04-09 09:03:20|633.15|629.15|633.14|629.14|633.17|629.17|633.07|629.07|17
1617959010000|2021-04-09 09:03:30|633.15|629.15|633.27|629.27|633.32|629.32|633.15|629.15|20
1617959020000|2021-04-09 09:03:40|633.28|629.28|633.74|629.74|633.74|629.74|633.27|629.27|18
1617959030000|2021-04-09 09:03:50|633.75|629.75|634.88|630.88|634.89|630.89|633.75|629.75|31
1617959040000|2021-04-09 09:04:00|634.93|630.93|634.76|630.76|634.96|630.96|634.62|630.62|28
1617959050000|2021-04-09 09:04:10|634.78|630.78|634.69|630.69|634.81|630.81|634.68|630.68|23
1617959060000|2021-04-09 09:04:20|634.68|630.68|634.65|630.65|634.69|630.69|634.33|630.33|30
1617959070000|2021-04-09 09:04:30|634.48|630.48|634.56|630.56|634.56|630.56|634.38|630.38|19
1617959080000|2021-04-09 09:04:40|634.55|630.55|634.63|630.63|634.66|630.66|634.38|630.38|22
1617959090000|2021-04-09 09:04:50|634.64|630.64|634.69|630.69|634.71|630.71|634.64|630.64|11
1617959100000|2021-04-09 09:05:00|634.71|630.71|634.5|630.5|634.71|630.71|634.37|630.37|26
1617959110000|2021-04-09 09:05:10|634.59|630.59|634.66|630.66|634.68|630.68|634.58|630.58|18
1617959120000|2021-04-09 09:05:20|634.68|630.68|634.35|630.35|634.68|630.68|634.27|630.27|23
1617959130000|2021-04-09 09:05:30|634.33|630.33|634.42|630.42|634.58|630.58|634.31|630.31|22
1617959140000|2021-04-09 09:05:40|634.4|630.4|634.51|630.51|634.55|630.55|634.35|630.35|32
1617959150000|2021-04-09 09:05:50|634.54|630.54|634.42|630.42|634.54|630.54|634.35|630.35|29
1617959160000|2021-04-09 09:06:00|634.46|630.46|635.36|631.36|635.37|631.37|634.35|630.35|35
1617959170000|2021-04-09 09:06:10|635.37|631.37|635.1|631.1|635.37|631.37|635.1|631.1|10
1617959180000|2021-04-09 09:06:20|635.07|631.07|635.07|631.07|635.32|631.32|635.01|631.01|24
1617959190000|2021-04-09 09:06:30|635.02|631.02|635.09|631.09|635.11|631.11|634.99|630.99|27
1617959200000|2021-04-09 09:06:40|635.08|631.08|635.08|631.08|635.09|631.09|635.04|631.04|20
1617959210000|2021-04-09 09:06:50|635.09|631.09|635.07|631.07|635.29|631.29|635.07|631.07|22
1617959220000|2021-04-09 09:07:00|635.03|631.03|635.21|631.21|635.28|631.28|634.92|630.92|26
1617959230000|2021-04-09 09:07:10|635.2|631.2|635.29|631.29|635.29|631.29|635.18|631.18|21
1617959240000|2021-04-09 09:07:20|635.28|631.28|635.28|631.28|635.32|631.32|635.26|631.26|23
1617959250000|2021-04-09 09:07:30|635.29|631.29|635.42|631.42|635.42|631.42|635.29|631.29|11
1617959260000|2021-04-09 09:07:40|635.4|631.4|635.39|631.39|635.4|631.4|635.39|631.39|4
1617959270000|2021-04-09 09:07:50|635.38|631.38|635.2|631.2|635.41|631.41|635.18|631.18|24
1617959280000|2021-04-09 09:08:00|635.22|631.22|635.32|631.32|635.46|631.46|635.19|631.19|22
1617959290000|2021-04-09 09:08:10|635.31|631.31|635.13|631.13|635.34|631.34|635.12|631.12|29
1617959300000|2021-04-09 09:08:20|635.15|631.15|635.23|631.23|635.27|631.27|635.13|631.13|24
1617959310000|2021-04-09 09:08:30|635.27|631.27|635.3|631.3|635.3|631.3|635.19|631.19|28
1617959320000|2021-04-09 09:08:40|635.29|631.29|635.24|631.24|635.31|631.31|635.24|631.24|16
1617959330000|2021-04-09 09:08:50|635.25|631.25|635.22|631.22|635.26|631.26|635.22|631.22|13
1617959340000|2021-04-09 09:09:00|635.24|631.24|635.36|631.36|635.36|631.36|635.21|631.21|23
1617959350000|2021-04-09 09:09:10|635.35|631.35|635.46|631.46|635.46|631.46|635.34|631.34|20
1617959360000|2021-04-09 09:09:20|635.51|631.51|635.26|631.26|635.57|631.57|635.24|631.24|25
1617959370000|2021-04-09 09:09:30|635.15|631.15|635.13|631.13|635.22|631.22|634.89|630.89|31
1617959380000|2021-04-09 09:09:40|635.21|631.21|635.18|631.18|635.28|631.28|635.11|631.11|24
1617959390000|2021-04-09 09:09:50|635.2|631.2|635.25|631.25|635.37|631.37|635.15|631.15|33
1617959400000|2021-04-09 09:10:00|635.26|631.26|635.29|631.29|635.29|631.29|635.06|631.06|33
1617959410000|2021-04-09 09:10:10|635.28|631.28|635.25|631.25|635.38|631.38|635.19|631.19|12
1617959420000|2021-04-09 09:10:20|635.26|631.26|635.37|631.37|635.44|631.44|635.26|631.26|21
1617959430000|2021-04-09 09:10:30|635.38|631.38|635.32|631.32|635.38|631.38|635.32|631.32|14
1617959440000|2021-04-09 09:10:40|635.11|631.11|635.4|631.4|635.47|631.47|635.11|631.11|26
1617959450000|2021-04-09 09:10:50|635.38|631.38|634.89|630.89|635.38|631.38|634.89|630.89|29
1617959460000|2021-04-09 09:11:00|634.93|630.93|634.83|630.83|635.02|631.02|634.75|630.75|28
1617959470000|2021-04-09 09:11:10|634.8|630.8|634.5|630.5|634.82|630.82|634.46|630.46|30
1617959480000|2021-04-09 09:11:20|634.46|630.46|634.23|630.23|634.57|630.57|634.23|630.23|34
1617959490000|2021-04-09 09:11:30|634.36|630.36|633.73|629.73|634.45|630.45|633.71|629.71|32
1617959500000|2021-04-09 09:11:40|633.78|629.78|633.68|629.68|633.81|629.81|633.64|629.64|32
1617959510000|2021-04-09 09:11:50|633.76|629.76|633.76|629.76|633.77|629.77|633.64|629.64|25
1617959520000|2021-04-09 09:12:00|633.75|629.75|633.68|629.68|633.79|629.79|633.67|629.67|12
1617959530000|2021-04-09 09:12:10|633.62|629.62|633.45|629.45|633.66|629.66|633.45|629.45|21
1617959540000|2021-04-09 09:12:20|633.46|629.46|633.7|629.7|633.81|629.81|633.33|629.33|22
1617959550000|2021-04-09 09:12:30|633.71|629.71|634.02|630.02|634.09|630.09|633.7|629.7|28
1617959560000|2021-04-09 09:12:40|634.07|630.07|634.4|630.4|634.43|630.43|634.01|630.01|22
1617959570000|2021-04-09 09:12:50|634.41|630.41|634.38|630.38|634.51|630.51|634.38|630.38|21
1617959580000|2021-04-09 09:13:00|634.37|630.37|634.62|630.62|634.68|630.68|634.26|630.26|29
1617959590000|2021-04-09 09:13:10|634.63|630.63|634.72|630.72|634.72|630.72|634.63|630.63|11
1617959600000|2021-04-09 09:13:20|634.71|630.71|634.71|630.71|634.72|630.72|634.71|630.71|3
1617959610000|2021-04-09 09:13:30|634.72|630.72|634.64|630.64|634.73|630.73|634.64|630.64|18
1617959620000|2021-04-09 09:13:40|634.65|630.65|634.63|630.63|634.69|630.69|634.63|630.63|20
1617959630000|2021-04-09 09:13:50|634.64|630.64|634.69|630.69|634.69|630.69|634.64|630.64|21
1617959640000|2021-04-09 09:14:00|634.68|630.68|634.68|630.68|634.69|630.69|634.67|630.67|5
1617959650000|2021-04-09 09:14:10|634.69|630.69|634.65|630.65|634.89|630.89|634.59|630.59|23
1617959660000|2021-04-09 09:14:20|634.66|630.66|634.31|630.31|634.69|630.69|634.29|630.29|30
1617959670000|2021-04-09 09:14:30|634.32|630.32|634.41|630.41|634.42|630.42|634.32|630.32|16
1617959680000|2021-04-09 09:14:40|634.44|630.44|634.39|630.39|634.47|630.47|634.37|630.37|25
1617959690000|2021-04-09 09:14:50|634.38|630.38|633.9|629.9|634.38|630.38|633.9|629.9|31
1617959700000|2021-04-09 09:15:00|633.91|629.91|633.82|629.82|634.02|630.02|633.65|629.65|33
1617959710000|2021-04-09 09:15:10|633.92|629.92|633.82|629.82|633.92|629.92|633.66|629.66|38
1617959720000|2021-04-09 09:15:20|633.86|629.86|633.96|629.96|634.02|630.02|633.6|629.6|31
1617959730000|2021-04-09 09:15:30|633.98|629.98|634.15|630.15|634.15|630.15|633.95|629.95|26
1617959740000|2021-04-09 09:15:40|634.21|630.21|634.33|630.33|634.33|630.33|634.21|630.21|17
1617959750000|2021-04-09 09:15:50|634.39|630.39|634.53|630.53|634.53|630.53|634.39|630.39|16
1617959760000|2021-04-09 09:16:00|634.55|630.55|634.63|630.63|634.68|630.68|634.53|630.53|15
1617959770000|2021-04-09 09:16:10|634.66|630.66|634.72|630.72|634.77|630.77|634.65|630.65|11
1617959780000|2021-04-09 09:16:20|634.71|630.71|634.71|630.71|634.72|630.72|634.7|630.7|6
1617959790000|2021-04-09 09:16:30|634.52|630.52|634.61|630.61|634.7|630.7|634.52|630.52|25
1617959800000|2021-04-09 09:16:40|634.6|630.6|634.6|630.6|634.62|630.62|634.59|630.59|25
1617959810000|2021-04-09 09:16:50|634.59|630.59|634.59|630.59|634.6|630.6|634.54|630.54|20
1617959820000|2021-04-09 09:17:00|634.58|630.58|634.65|630.65|634.65|630.65|634.56|630.56|18
1617959830000|2021-04-09 09:17:10|634.66|630.66|634.68|630.68|634.68|630.68|634.66|630.66|9
1617959850000|2021-04-09 09:17:30|634.67|630.67|634.67|630.67|634.68|630.68|634.67|630.67|3
1617959860000|2021-04-09 09:17:40|634.66|630.66|634.56|630.56|634.68|630.68|634.49|630.49|16
1617959870000|2021-04-09 09:17:50|634.55|630.55|634.67|630.67|634.67|630.67|634.55|630.55|17
1617959880000|2021-04-09 09:18:00|634.72|630.72|634.73|630.73|634.74|630.74|634.67|630.67|19
1617959890000|2021-04-09 09:18:10|634.71|630.71|634.73|630.73|634.73|630.73|634.71|630.71|10
1617959900000|2021-04-09 09:18:20|634.77|630.77|634.89|630.89|634.92|630.92|634.73|630.73|13
1617959910000|2021-04-09 09:18:30|634.88|630.88|634.89|630.89|634.89|630.89|634.86|630.86|9
1617959920000|2021-04-09 09:18:40|634.94|630.94|635.08|631.08|635.11|631.11|634.94|630.94|12
1617959930000|2021-04-09 09:18:50|635.09|631.09|635.08|631.08|635.09|631.09|635.07|631.07|7
1617959940000|2021-04-09 09:19:00|635.07|631.07|635.09|631.09|635.1|631.1|635.07|631.07|13
1617959950000|2021-04-09 09:19:10|635.1|631.1|635.1|631.1|635.1|631.1|635.08|631.08|9
1617959960000|2021-04-09 09:19:20|635.09|631.09|635.25|631.25|635.26|631.26|635.08|631.08|19
1617959970000|2021-04-09 09:19:30|635.26|631.26|635.7|631.7|635.7|631.7|635.25|631.25|24
1617959980000|2021-04-09 09:19:40|635.71|631.71|636.03|632.03|636.03|632.03|635.71|631.71|14
1617959990000|2021-04-09 09:19:50|636.04|632.04|635.89|631.89|636.05|632.05|635.89|631.89|15
1617960000000|2021-04-09 09:20:00|635.88|631.88|635.79|631.79|635.88|631.88|635.69|631.69|21
1617960010000|2021-04-09 09:20:10|635.75|631.75|635.2|631.2|635.75|631.75|635.1|631.1|32
1617960020000|2021-04-09 09:20:20|635.07|631.07|634.92|630.92|635.29|631.29|634.89|630.89|31
1617960030000|2021-04-09 09:20:30|634.84|630.84|634.96|630.96|634.96|630.96|634.67|630.67|29
1617960040000|2021-04-09 09:20:40|634.95|630.95|634.69|630.69|634.99|630.99|634.69|630.69|29
1617960050000|2021-04-09 09:20:50|634.66|630.66|634.64|630.64|634.7|630.7|634.62|630.62|26
1617960060000|2021-04-09 09:21:00|634.63|630.63|634.58|630.58|634.65|630.65|634.53|630.53|27
1617960070000|2021-04-09 09:21:10|634.59|630.59|634.7|630.7|634.7|630.7|634.58|630.58|25
1617960080000|2021-04-09 09:21:20|634.72|630.72|635.08|631.08|635.08|631.08|634.7|630.7|13
1617960090000|2021-04-09 09:21:30|635.07|631.07|635.23|631.23|635.28|631.28|635.06|631.06|17
1617960100000|2021-04-09 09:21:40|635.24|631.24|635.12|631.12|635.24|631.24|635.12|631.12|15
1617960110000|2021-04-09 09:21:50|635.11|631.11|634.99|630.99|635.12|631.12|634.98|630.98|23
1617960120000|2021-04-09 09:22:00|634.96|630.96|634.92|630.92|635.01|631.01|634.91|630.91|28
1617960130000|2021-04-09 09:22:10|634.91|630.91|634.89|630.89|634.91|630.91|634.85|630.85|19
1617960140000|2021-04-09 09:22:20|634.9|630.9|634.94|630.94|634.94|630.94|634.82|630.82|15
1617960150000|2021-04-09 09:22:30|634.95|630.95|634.83|630.83|635.05|631.05|634.83|630.83|18
1617960160000|2021-04-09 09:22:40|634.84|630.84|634.66|630.66|634.85|630.85|634.64|630.64|20
1617960170000|2021-04-09 09:22:50|634.65|630.65|634.66|630.66|634.69|630.69|634.65|630.65|11
1617960180000|2021-04-09 09:23:00|634.69|630.69|634.91|630.91|634.91|630.91|634.65|630.65|25
1617960190000|2021-04-09 09:23:10|634.93|630.93|634.88|630.88|634.94|630.94|634.78|630.78|15
1617960200000|2021-04-09 09:23:20|634.89|630.89|635.08|631.08|635.08|631.08|634.88|630.88|18
1617960210000|2021-04-09 09:23:30|635.04|631.04|635.05|631.05|635.05|631.05|634.89|630.89|11
1617960220000|2021-04-09 09:23:40|635.08|631.08|635.07|631.07|635.1|631.1|634.99|630.99|16
1617960230000|2021-04-09 09:23:50|635.06|631.06|635.15|631.15|635.15|631.15|635.06|631.06|15
1617960240000|2021-04-09 09:24:00|635.23|631.23|635.28|631.28|635.29|631.29|635.18|631.18|29
1617960250000|2021-04-09 09:24:10|635.29|631.29|635.26|631.26|635.29|631.29|635.25|631.25|16
1617960260000|2021-04-09 09:24:20|635.25|631.25|635.25|631.25|635.29|631.29|635.23|631.23|16
1617960270000|2021-04-09 09:24:30|635.24|631.24|634.88|630.88|635.24|631.24|634.87|630.87|27
1617960280000|2021-04-09 09:24:40|634.9|630.9|634.86|630.86|634.91|630.91|634.75|630.75|25
1617960290000|2021-04-09 09:24:50|634.85|630.85|634.91|630.91|634.93|630.93|634.84|630.84|19
1617960300000|2021-04-09 09:25:00|635.02|631.02|635.2|631.2|635.2|631.2|635|631|19
1617960310000|2021-04-09 09:25:10|635.19|631.19|635.04|631.04|635.2|631.2|635.02|631.02|17
1617960320000|2021-04-09 09:25:20|635.02|631.02|635.18|631.18|635.18|631.18|635.02|631.02|18
1617960330000|2021-04-09 09:25:30|635.16|631.16|635.18|631.18|635.18|631.18|635.06|631.06|6
1617960340000|2021-04-09 09:25:40|635.16|631.16|635.02|631.02|635.19|631.19|635.02|631.02|21
1617960350000|2021-04-09 09:25:50|634.99|630.99|635.03|631.03|635.17|631.17|634.99|630.99|18
1617960360000|2021-04-09 09:26:00|635.04|631.04|635.1|631.1|635.13|631.13|634.98|630.98|25
1617960370000|2021-04-09 09:26:10|635.09|631.09|635.11|631.11|635.12|631.12|635.08|631.08|17
1617960380000|2021-04-09 09:26:20|635.1|631.1|635.16|631.16|635.21|631.21|635.09|631.09|15
1617960390000|2021-04-09 09:26:30|635.13|631.13|635.18|631.18|635.18|631.18|634.98|630.98|13
1617960400000|2021-04-09 09:26:40|635.2|631.2|635.18|631.18|635.2|631.2|635.12|631.12|13
1617960410000|2021-04-09 09:26:50|635.22|631.22|635.23|631.23|635.24|631.24|635.21|631.21|7
1617960420000|2021-04-09 09:27:00|635.11|631.11|635.23|631.23|635.26|631.26|635.11|631.11|14
1617960430000|2021-04-09 09:27:10|635.22|631.22|635.2|631.2|635.24|631.24|635.18|631.18|20
1617960440000|2021-04-09 09:27:20|635.22|631.22|635.16|631.16|635.22|631.22|635.16|631.16|10
1617960450000|2021-04-09 09:27:30|635.15|631.15|635.15|631.15|635.2|631.2|635.1|631.1|23
1617960460000|2021-04-09 09:27:40|635.17|631.17|635.18|631.18|635.2|631.2|635.11|631.11|19
1617960470000|2021-04-09 09:27:50|635.17|631.17|635.19|631.19|635.19|631.19|635.16|631.16|7
1617960480000|2021-04-09 09:28:00|635.17|631.17|635.18|631.18|635.18|631.18|635.17|631.17|2
1617960490000|2021-04-09 09:28:10|635.24|631.24|635.27|631.27|635.34|631.34|635.24|631.24|9
1617960500000|2021-04-09 09:28:20|635.24|631.24|635.19|631.19|635.24|631.24|635.19|631.19|9
1617960510000|2021-04-09 09:28:30|635.21|631.21|635.26|631.26|635.26|631.26|635.18|631.18|14
1617960520000|2021-04-09 09:28:40|635.28|631.28|635.28|631.28|635.28|631.28|635.27|631.27|3
1617960530000|2021-04-09 09:28:50|635.27|631.27|635.27|631.27|635.27|631.27|635.26|631.26|5
1617960540000|2021-04-09 09:29:00|635.26|631.26|635.65|631.65|635.66|631.66|635.26|631.26|19
1617960550000|2021-04-09 09:29:10|635.66|631.66|635.75|631.75|635.76|631.76|635.66|631.66|12
1617960560000|2021-04-09 09:29:20|635.82|631.82|635.74|631.74|635.82|631.82|635.69|631.69|11
1617960570000|2021-04-09 09:29:30|635.75|631.75|635.75|631.75|635.78|631.78|635.7|631.7|15
1617960580000|2021-04-09 09:29:40|635.74|631.74|635.76|631.76|635.78|631.78|635.72|631.72|16
1617960590000|2021-04-09 09:29:50|635.75|631.75|635.72|631.72|635.76|631.76|635.65|631.65|18
1617960600000|2021-04-09 09:30:00|635.73|631.73|635.73|631.73|635.74|631.74|635.73|631.73|9
1617960610000|2021-04-09 09:30:10|635.74|631.74|635.73|631.73|635.74|631.74|635.73|631.73|8
1617960620000|2021-04-09 09:30:20|635.74|631.74|635.45|631.45|635.74|631.74|635.45|631.45|26
1617960630000|2021-04-09 09:30:30|635.44|631.44|635.4|631.4|635.45|631.45|635.39|631.39|20
1617960640000|2021-04-09 09:30:40|635.42|631.42|635.45|631.45|635.48|631.48|635.4|631.4|26
1617960650000|2021-04-09 09:30:50|635.43|631.43|635.38|631.38|635.46|631.46|635.37|631.37|22
1617960660000|2021-04-09 09:31:00|635.37|631.37|635.42|631.42|635.43|631.43|635.34|631.34|20
1617960670000|2021-04-09 09:31:10|635.41|631.41|635.38|631.38|635.44|631.44|635.38|631.38|21
1617960680000|2021-04-09 09:31:20|635.4|631.4|635.26|631.26|635.4|631.4|635.26|631.26|20
1617960690000|2021-04-09 09:31:30|635.25|631.25|635.19|631.19|635.34|631.34|635.17|631.17|24
1617960700000|2021-04-09 09:31:40|635.17|631.17|635.27|631.27|635.31|631.31|635.17|631.17|32
1617960710000|2021-04-09 09:31:50|635.26|631.26|635.19|631.19|635.27|631.27|635.16|631.16|16
1617960720000|2021-04-09 09:32:00|635.2|631.2|635.17|631.17|635.2|631.2|635.16|631.16|11
1617960730000|2021-04-09 09:32:10|635.18|631.18|635.17|631.17|635.18|631.18|635.14|631.14|17
1617960740000|2021-04-09 09:32:20|635.2|631.2|635.22|631.22|635.22|631.22|635.15|631.15|21
1617960750000|2021-04-09 09:32:30|635.23|631.23|635.24|631.24|635.28|631.28|635.23|631.23|5
1617960760000|2021-04-09 09:32:40|635.26|631.26|635.38|631.38|635.39|631.39|635.26|631.26|9
1617960770000|2021-04-09 09:32:50|635.29|631.29|635.41|631.41|635.44|631.44|635.28|631.28|30
1617960780000|2021-04-09 09:33:00|635.4|631.4|635.36|631.36|635.43|631.43|635.34|631.34|12
1617960790000|2021-04-09 09:33:10|635.33|631.33|635.41|631.41|635.41|631.41|635.33|631.33|16
1617960800000|2021-04-09 09:33:20|635.4|631.4|635.41|631.41|635.41|631.41|635.38|631.38|10
1617960810000|2021-04-09 09:33:30|635.42|631.42|635.19|631.19|635.45|631.45|635.19|631.19|18
1617960820000|2021-04-09 09:33:40|635.2|631.2|635.4|631.4|635.4|631.4|635.16|631.16|22
1617960830000|2021-04-09 09:33:50|635.41|631.41|635.4|631.4|635.47|631.47|635.37|631.37|19
1617960840000|2021-04-09 09:34:00|635.41|631.41|635.43|631.43|635.47|631.47|635.38|631.38|13
1617960850000|2021-04-09 09:34:10|635.42|631.42|635.44|631.44|635.44|631.44|635.42|631.42|7
1617960860000|2021-04-09 09:34:20|635.43|631.43|635.44|631.44|635.46|631.46|635.43|631.43|11
1617960870000|2021-04-09 09:34:30|635.4|631.4|635.25|631.25|635.44|631.44|635.25|631.25|29
1617960880000|2021-04-09 09:34:40|635.26|631.26|635.28|631.28|635.28|631.28|635.26|631.26|12
1617960890000|2021-04-09 09:34:50|635.35|631.35|635.47|631.47|635.55|631.55|635.27|631.27|13
1617960900000|2021-04-09 09:35:00|635.46|631.46|635.45|631.45|635.48|631.48|635.45|631.45|12
1617960910000|2021-04-09 09:35:10|635.46|631.46|635.49|631.49|635.49|631.49|635.45|631.45|6
1617960920000|2021-04-09 09:35:20|635.51|631.51|635.63|631.63|635.66|631.66|635.51|631.51|12
1617960930000|2021-04-09 09:35:30|635.64|631.64|635.65|631.65|635.7|631.7|635.5|631.5|17
1617960940000|2021-04-09 09:35:40|635.63|631.63|635.68|631.68|635.68|631.68|635.49|631.49|17
1617960950000|2021-04-09 09:35:50|635.69|631.69|635.71|631.71|635.81|631.81|635.69|631.69|19
1617960960000|2021-04-09 09:36:00|635.7|631.7|635.87|631.87|635.9|631.9|635.69|631.69|19
1617960970000|2021-04-09 09:36:10|635.91|631.91|635.92|631.92|635.92|631.92|635.9|631.9|10
1617960980000|2021-04-09 09:36:20|635.91|631.91|635.91|631.91|635.92|631.92|635.9|631.9|9
1617960990000|2021-04-09 09:36:30|635.9|631.9|636.11|632.11|636.11|632.11|635.89|631.89|14
1617961000000|2021-04-09 09:36:40|636.12|632.12|636.15|632.15|636.17|632.17|635.92|631.92|11
1617961010000|2021-04-09 09:36:50|636.17|632.17|636.2|632.2|636.2|632.2|636.16|632.16|15
1617961020000|2021-04-09 09:37:00|636.19|632.19|636.17|632.17|636.19|632.19|636.17|632.17|10
1617961030000|2021-04-09 09:37:10|636.18|632.18|636.18|632.18|636.19|632.19|636.17|632.17|9
1617961040000|2021-04-09 09:37:20|636.17|632.17|636.2|632.2|636.2|632.2|636.17|632.17|10
1617961050000|2021-04-09 09:37:30|636.19|632.19|635.83|631.83|636.23|632.23|635.8|631.8|16
1617961060000|2021-04-09 09:37:40|635.85|631.85|635.62|631.62|635.85|631.85|635.59|631.59|29
1617961070000|2021-04-09 09:37:50|635.61|631.61|635.32|631.32|635.62|631.62|635.31|631.31|30
1617961080000|2021-04-09 09:38:00|635.3|631.3|635.17|631.17|635.32|631.32|635.1|631.1|16
1617961090000|2021-04-09 09:38:10|635.16|631.16|635.17|631.17|635.18|631.18|635.15|631.15|4
1617961100000|2021-04-09 09:38:20|635.16|631.16|635.21|631.21|635.44|631.44|635.15|631.15|19
1617961110000|2021-04-09 09:38:30|635.2|631.2|635.26|631.26|635.27|631.27|635.2|631.2|21
1617961120000|2021-04-09 09:38:40|635.27|631.27|635.37|631.37|635.46|631.46|635.25|631.25|20
1617961130000|2021-04-09 09:38:50|635.38|631.38|635.38|631.38|635.44|631.44|635.37|631.37|27
1617961140000|2021-04-09 09:39:00|635.37|631.37|635.38|631.38|635.41|631.41|635.33|631.33|19
1617961150000|2021-04-09 09:39:10|635.4|631.4|635.38|631.38|635.43|631.43|635.35|631.35|20
1617961160000|2021-04-09 09:39:20|635.42|631.42|635.36|631.36|635.42|631.42|635.36|631.36|22
1617961170000|2021-04-09 09:39:30|635.39|631.39|635.12|631.12|635.39|631.39|635.12|631.12|19
1617961180000|2021-04-09 09:39:40|635.1|631.1|635.13|631.13|635.2|631.2|635.1|631.1|20
1617961190000|2021-04-09 09:39:50|635.19|631.19|635.12|631.12|635.19|631.19|635.08|631.08|14
1617961200000|2021-04-09 09:40:00|635.1|631.1|634.8|630.8|635.11|631.11|634.8|630.8|16
1617961210000|2021-04-09 09:40:10|634.64|630.64|634.8|630.8|634.8|630.8|634.63|630.63|13
1617961220000|2021-04-09 09:40:20|634.82|630.82|634.69|630.69|634.82|630.82|634.68|630.68|14
1617961230000|2021-04-09 09:40:30|634.68|630.68|634.58|630.58|634.69|630.69|634.58|630.58|21
1617961240000|2021-04-09 09:40:40|634.6|630.6|634.57|630.57|634.64|630.64|634.57|630.57|16
1617961250000|2021-04-09 09:40:50|634.59|630.59|634.77|630.77|634.77|630.77|634.59|630.59|17
1617961260000|2021-04-09 09:41:00|634.8|630.8|635.03|631.03|635.03|631.03|634.8|630.8|9
1617961270000|2021-04-09 09:41:10|635.2|631.2|635.31|631.31|635.31|631.31|635.17|631.17|8
1617961280000|2021-04-09 09:41:20|635.25|631.25|635.25|631.25|635.25|631.25|635.25|631.25|1
1617961290000|2021-04-09 09:41:30|635.24|631.24|635.24|631.24|635.3|631.3|635.24|631.24|5
1617961300000|2021-04-09 09:41:40|635.28|631.28|635.26|631.26|635.3|631.3|635.23|631.23|7
1617961310000|2021-04-09 09:41:50|635.27|631.27|635.27|631.27|635.27|631.27|635.25|631.25|4
1617961320000|2021-04-09 09:42:00|635.43|631.43|635.93|631.93|635.96|631.96|635.39|631.39|21
1617961330000|2021-04-09 09:42:10|635.94|631.94|636.06|632.06|636.13|632.13|635.89|631.89|19
1617961340000|2021-04-09 09:42:20|636.07|632.07|636.13|632.13|636.2|632.2|635.94|631.94|14
1617961350000|2021-04-09 09:42:30|636.12|632.12|636.07|632.07|636.15|632.15|636.06|632.06|10
1617961360000|2021-04-09 09:42:40|636.08|632.08|635.95|631.95|636.2|632.2|635.93|631.93|12
1617961370000|2021-04-09 09:42:50|635.9|631.9|635.83|631.83|635.92|631.92|635.83|631.83|6
1617961380000|2021-04-09 09:43:00|635.85|631.85|635.84|631.84|635.85|631.85|635.68|631.68|22
1617961390000|2021-04-09 09:43:10|635.73|631.73|635.67|631.67|635.73|631.73|635.61|631.61|25
1617961400000|2021-04-09 09:43:20|635.66|631.66|635.57|631.57|635.69|631.69|635.53|631.53|23
1617961410000|2021-04-09 09:43:30|635.65|631.65|635.6|631.6|635.75|631.75|635.58|631.58|30
1617961420000|2021-04-09 09:43:40|635.58|631.58|635.6|631.6|635.63|631.63|635.57|631.57|15
1617961430000|2021-04-09 09:43:50|635.61|631.61|635.59|631.59|635.62|631.62|635.58|631.58|21
1617961440000|2021-04-09 09:44:00|635.58|631.58|635.54|631.54|635.6|631.6|635.53|631.53|16
1617961450000|2021-04-09 09:44:10|635.53|631.53|635.56|631.56|635.59|631.59|635.52|631.52|22
1617961460000|2021-04-09 09:44:20|635.55|631.55|635.56|631.56|635.61|631.61|635.55|631.55|16
1617961470000|2021-04-09 09:44:30|635.57|631.57|635.64|631.64|635.68|631.68|635.52|631.52|17
1617961480000|2021-04-09 09:44:40|635.63|631.63|635.64|631.64|635.67|631.67|635.57|631.57|17
1617961490000|2021-04-09 09:44:50|635.65|631.65|635.81|631.81|635.81|631.81|635.64|631.64|10
1617961500000|2021-04-09 09:45:00|635.82|631.82|635.84|631.84|635.84|631.84|635.8|631.8|8
1617961510000|2021-04-09 09:45:10|635.83|631.83|635.81|631.81|635.85|631.85|635.73|631.73|17
1617961520000|2021-04-09 09:45:20|635.82|631.82|635.57|631.57|635.96|631.96|635.57|631.57|26
1617961530000|2021-04-09 09:45:30|635.76|631.76|635.54|631.54|635.76|631.76|635.52|631.52|24
1617961540000|2021-04-09 09:45:40|635.56|631.56|635.69|631.69|635.69|631.69|635.51|631.51|19
1617961550000|2021-04-09 09:45:50|635.68|631.68|635.7|631.7|635.73|631.73|635.47|631.47|25
1617961560000|2021-04-09 09:46:00|635.68|631.68|635.12|631.12|635.68|631.68|635.12|631.12|28
1617961570000|2021-04-09 09:46:10|635.19|631.19|634.78|630.78|635.19|631.19|634.74|630.74|27
1617961580000|2021-04-09 09:46:20|634.81|630.81|634.84|630.84|634.91|630.91|634.8|630.8|31
1617961590000|2021-04-09 09:46:30|634.88|630.88|634.57|630.57|634.95|630.95|634.57|630.57|16
1617961600000|2021-04-09 09:46:40|634.61|630.61|634.64|630.64|634.64|630.64|634.57|630.57|11
1617961610000|2021-04-09 09:46:50|634.6|630.6|634.91|630.91|634.91|630.91|634.6|630.6|18
1617961620000|2021-04-09 09:47:00|634.9|630.9|634.71|630.71|634.9|630.9|634.67|630.67|22
1617961630000|2021-04-09 09:47:10|634.7|630.7|634.87|630.87|634.87|630.87|634.7|630.7|8
1617961640000|2021-04-09 09:47:20|634.74|630.74|634.85|630.85|634.88|630.88|634.64|630.64|15
1617961650000|2021-04-09 09:47:30|634.99|630.99|634.75|630.75|634.99|630.99|634.7|630.7|23
1617961660000|2021-04-09 09:47:40|634.78|630.78|634.78|630.78|634.82|630.82|634.75|630.75|15
1617961670000|2021-04-09 09:47:50|634.75|630.75|634.12|630.12|634.82|630.82|634|630|30
1617961680000|2021-04-09 09:48:00|634.2|630.2|634.15|630.15|634.42|630.42|633.98|629.98|21
1617961690000|2021-04-09 09:48:10|634.21|630.21|634.21|630.21|634.21|630.21|634.08|630.08|28
1617961700000|2021-04-09 09:48:20|634.23|630.23|634.07|630.07|634.23|630.23|634.07|630.07|16
1617961710000|2021-04-09 09:48:30|633.95|629.95|633.76|629.76|633.95|629.95|633.76|629.76|12
1617961720000|2021-04-09 09:48:40|633.77|629.77|633.69|629.69|633.77|629.77|633.66|629.66|10
1617961730000|2021-04-09 09:48:50|633.58|629.58|633.39|629.39|633.81|629.81|633.39|629.39|8
1617961740000|2021-04-09 09:49:00|633.43|629.43|633.41|629.41|633.44|629.44|633.35|629.35|17
1617961750000|2021-04-09 09:49:10|633.38|629.38|633.4|629.4|633.47|629.47|633.35|629.35|20
1617961760000|2021-04-09 09:49:20|633.42|629.42|633.36|629.36|633.42|629.42|633.32|629.32|18
1617961770000|2021-04-09 09:49:30|633.34|629.34|633.38|629.38|633.47|629.47|633.32|629.32|19
1617961780000|2021-04-09 09:49:40|633.39|629.39|633.61|629.61|633.67|629.67|633.29|629.29|30
1617961790000|2021-04-09 09:49:50|633.79|629.79|634.06|630.06|634.06|630.06|633.77|629.77|13
1617961800000|2021-04-09 09:50:00|634.08|630.08|634.24|630.24|634.25|630.25|633.86|629.86|19
1617961810000|2021-04-09 09:50:10|634.25|630.25|634.16|630.16|634.28|630.28|634.05|630.05|25
1617961820000|2021-04-09 09:50:20|634.18|630.18|634.35|630.35|634.35|630.35|634.16|630.16|15
1617961830000|2021-04-09 09:50:30|634.33|630.33|634.26|630.26|634.35|630.35|634.21|630.21|23
1617961840000|2021-04-09 09:50:40|634.25|630.25|634.56|630.56|634.56|630.56|634.25|630.25|15
1617961850000|2021-04-09 09:50:50|634.57|630.57|634.54|630.54|634.57|630.57|634.53|630.53|14
1617961860000|2021-04-09 09:51:00|634.55|630.55|634.33|630.33|634.55|630.55|634.32|630.32|23
1617961870000|2021-04-09 09:51:10|634.35|630.35|634.43|630.43|634.45|630.45|634.34|630.34|22
1617961880000|2021-04-09 09:51:20|634.44|630.44|634.53|630.53|634.53|630.53|634.43|630.43|16
1617961890000|2021-04-09 09:51:30|634.56|630.56|634.54|630.54|634.56|630.56|634.53|630.53|7
1617961900000|2021-04-09 09:51:40|634.67|630.67|634.68|630.68|634.68|630.68|634.66|630.66|3
1617961910000|2021-04-09 09:51:50|634.67|630.67|634.67|630.67|634.68|630.68|634.66|630.66|7
1617961920000|2021-04-09 09:52:00|634.61|630.61|634.45|630.45|634.66|630.66|634.45|630.45|21
1617961930000|2021-04-09 09:52:10|634.44|630.44|634.36|630.36|634.51|630.51|634.29|630.29|27
1617961940000|2021-04-09 09:52:20|634.37|630.37|634.45|630.45|634.47|630.47|634.33|630.33|33
1617961950000|2021-04-09 09:52:30|634.47|630.47|634.66|630.66|634.75|630.75|634.42|630.42|32
1617961960000|2021-04-09 09:52:40|634.68|630.68|634.89|630.89|634.89|630.89|634.61|630.61|18
1617961970000|2021-04-09 09:52:50|634.9|630.9|635.3|631.3|635.37|631.37|634.9|630.9|23
1617961980000|2021-04-09 09:53:00|635.32|631.32|635.2|631.2|635.37|631.37|635.14|631.14|14
1617961990000|2021-04-09 09:53:10|635.22|631.22|635.35|631.35|635.35|631.35|635.22|631.22|10
1617962000000|2021-04-09 09:53:20|635.36|631.36|635.43|631.43|635.43|631.43|635.33|631.33|20
1617962010000|2021-04-09 09:53:30|635.42|631.42|635.62|631.62|635.62|631.62|635.11|631.11|20
1617962020000|2021-04-09 09:53:40|635.64|631.64|635.94|631.94|635.96|631.96|635.64|631.64|18
1617962030000|2021-04-09 09:53:50|635.92|631.92|635.82|631.82|635.95|631.95|635.7|631.7|20
1617962040000|2021-04-09 09:54:00|635.81|631.81|635.84|631.84|636.01|632.01|635.8|631.8|26
1617962050000|2021-04-09 09:54:10|635.82|631.82|635.78|631.78|635.82|631.82|635.76|631.76|11
1617962060000|2021-04-09 09:54:20|635.79|631.79|635.67|631.67|635.79|631.79|635.51|631.51|11
1617962070000|2021-04-09 09:54:30|635.63|631.63|635.69|631.69|635.79|631.79|635.57|631.57|22
1617962080000|2021-04-09 09:54:40|635.71|631.71|635.67|631.67|635.8|631.8|635.61|631.61|24
1617962090000|2021-04-09 09:54:50|635.68|631.68|635.72|631.72|635.73|631.73|635.65|631.65|18
1617962100000|2021-04-09 09:55:00|635.73|631.73|635.75|631.75|635.75|631.75|635.67|631.67|23
1617962110000|2021-04-09 09:55:10|635.76|631.76|635.65|631.65|635.76|631.76|635.65|631.65|22
1617962120000|2021-04-09 09:55:20|635.69|631.69|635.52|631.52|635.72|631.72|635.46|631.46|28
1617962130000|2021-04-09 09:55:30|635.51|631.51|635.5|631.5|635.54|631.54|635.47|631.47|20
1617962140000|2021-04-09 09:55:40|635.46|631.46|635.41|631.41|635.6|631.6|635.41|631.41|30
1617962150000|2021-04-09 09:55:50|635.4|631.4|635.23|631.23|635.45|631.45|635.21|631.21|23
1617962160000|2021-04-09 09:56:00|635.28|631.28|635.46|631.46|635.47|631.47|635.22|631.22|31
1617962170000|2021-04-09 09:56:10|635.42|631.42|635.01|631.01|635.44|631.44|634.99|630.99|31
1617962180000|2021-04-09 09:56:20|635.03|631.03|634.97|630.97|635.03|631.03|634.96|630.96|17
1617962190000|2021-04-09 09:56:30|634.96|630.96|634.89|630.89|634.96|630.96|634.81|630.81|19
1617962200000|2021-04-09 09:56:40|634.9|630.9|635.12|631.12|635.12|631.12|634.9|630.9|18
1617962210000|2021-04-09 09:56:50|635.16|631.16|635.29|631.29|635.29|631.29|635.16|631.16|16
1617962220000|2021-04-09 09:57:00|635.3|631.3|635.3|631.3|635.37|631.37|635.25|631.25|15
1617962230000|2021-04-09 09:57:10|635.37|631.37|635.79|631.79|635.79|631.79|635.37|631.37|23
1617962240000|2021-04-09 09:57:20|635.78|631.78|635.78|631.78|635.78|631.78|635.69|631.69|21
1617962250000|2021-04-09 09:57:30|635.79|631.79|635.88|631.88|635.89|631.89|635.73|631.73|19
1617962260000|2021-04-09 09:57:40|635.83|631.83|635.86|631.86|635.89|631.89|635.8|631.8|21
1617962270000|2021-04-09 09:57:50|635.85|631.85|636|632|636|632|635.84|631.84|14
1617962280000|2021-04-09 09:58:00|635.89|631.89|636.21|632.21|636.25|632.25|635.89|631.89|17
1617962290000|2021-04-09 09:58:10|636.2|632.2|635.9|631.9|636.24|632.24|635.82|631.82|30
1617962300000|2021-04-09 09:58:20|635.85|631.85|635.88|631.88|635.88|631.88|635.81|631.81|11
1617962310000|2021-04-09 09:58:30|635.87|631.87|635.77|631.77|635.88|631.88|635.77|631.77|15
1617962320000|2021-04-09 09:58:40|635.76|631.76|635.75|631.75|635.79|631.79|635.64|631.64|23
1617962330000|2021-04-09 09:58:50|635.74|631.74|635.64|631.64|635.76|631.76|635.58|631.58|18
1617962340000|2021-04-09 09:59:00|635.67|631.67|635.69|631.69|635.71|631.71|635.54|631.54|28
1617962350000|2021-04-09 09:59:10|635.67|631.67|635.8|631.8|635.8|631.8|635.66|631.66|19
1617962360000|2021-04-09 09:59:20|635.78|631.78|635.86|631.86|635.86|631.86|635.77|631.77|10
1617962370000|2021-04-09 09:59:30|635.85|631.85|635.79|631.79|635.89|631.89|635.74|631.74|22
1617962380000|2021-04-09 09:59:40|635.86|631.86|636.01|632.01|636.01|632.01|635.59|631.59|28
1617962390000|2021-04-09 09:59:50|636|632|636|632|636.1|632.1|635.89|631.89|28
1617962400000|2021-04-09 10:00:00|636.03|632.03|635.81|631.81|636.03|632.03|635.8|631.8|22
1617962410000|2021-04-09 10:00:10|635.75|631.75|635.61|631.61|635.75|631.75|635.54|631.54|26
1617962420000|2021-04-09 10:00:20|635.62|631.62|635.64|631.64|635.66|631.66|635.61|631.61|11
1617962430000|2021-04-09 10:00:30|635.66|631.66|635.31|631.31|635.66|631.66|635.13|631.13|27
1617962440000|2021-04-09 10:00:40|635.23|631.23|635.27|631.27|635.36|631.36|635.17|631.17|26
1617962450000|2021-04-09 10:00:50|635.21|631.21|635.53|631.53|635.55|631.55|635.2|631.2|28
1617962460000|2021-04-09 10:01:00|635.54|631.54|635.65|631.65|635.65|631.65|635.32|631.32|22
1617962470000|2021-04-09 10:01:10|635.64|631.64|636.17|632.17|636.18|632.18|635.64|631.64|17
1617962480000|2021-04-09 10:01:20|636.18|632.18|636.29|632.29|636.29|632.29|636.15|632.15|21
1617962490000|2021-04-09 10:01:30|636.21|632.21|636.32|632.32|636.47|632.47|636.19|632.19|30
1617962500000|2021-04-09 10:01:40|636.31|632.31|636.27|632.27|636.4|632.4|636.27|632.27|28
1617962510000|2021-04-09 10:01:50|636.26|632.26|635.98|631.98|636.3|632.3|635.97|631.97|29
1617962520000|2021-04-09 10:02:00|636.13|632.13|635.92|631.92|636.18|632.18|635.89|631.89|27
1617962530000|2021-04-09 10:02:10|635.97|631.97|635.94|631.94|636.15|632.15|635.9|631.9|29
1617962540000|2021-04-09 10:02:20|636.09|632.09|636.24|632.24|636.24|632.24|636.03|632.03|20
1617962550000|2021-04-09 10:02:30|636.23|632.23|636.18|632.18|636.29|632.29|636.18|632.18|30
1617962560000|2021-04-09 10:02:40|636.23|632.23|636.29|632.29|636.32|632.32|636.15|632.15|28
1617962570000|2021-04-09 10:02:50|636.28|632.28|636.42|632.42|636.48|632.48|636.28|632.28|29
1617962580000|2021-04-09 10:03:00|636.46|632.46|636.74|632.74|636.74|632.74|636.45|632.45|26
1617962590000|2021-04-09 10:03:10|636.76|632.76|636.63|632.63|636.76|632.76|636.58|632.58|16
1617962600000|2021-04-09 10:03:20|636.62|632.62|637.05|633.05|637.19|633.19|636.62|632.62|24
1617962610000|2021-04-09 10:03:30|637.04|633.04|636.47|632.47|637.18|633.18|636.47|632.47|36
1617962620000|2021-04-09 10:03:40|636.51|632.51|637.02|633.02|637.05|633.05|636.49|632.49|31
1617962630000|2021-04-09 10:03:50|637.1|633.1|637.27|633.27|637.29|633.29|636.95|632.95|30
1617962640000|2021-04-09 10:04:00|637.28|633.28|637.93|633.93|637.93|633.93|637.18|633.18|21
1617962650000|2021-04-09 10:04:10|637.92|633.92|638.16|634.16|638.2|634.2|637.88|633.88|29
1617962660000|2021-04-09 10:04:20|638.09|634.09|638.64|634.64|638.64|634.64|638.09|634.09|26
1617962670000|2021-04-09 10:04:30|638.51|634.51|638.58|634.58|638.67|634.67|638.49|634.49|21
1617962680000|2021-04-09 10:04:40|638.56|634.56|638.45|634.45|638.68|634.68|638.43|634.43|25
1617962690000|2021-04-09 10:04:50|638.44|634.44|638.33|634.33|638.58|634.58|638.31|634.31|31
1617962700000|2021-04-09 10:05:00|638.32|634.32|638.41|634.41|638.51|634.51|638.32|634.32|28
1617962710000|2021-04-09 10:05:10|638.32|634.32|638.05|634.05|638.33|634.33|637.97|633.97|34
1617962720000|2021-04-09 10:05:20|638.01|634.01|638.14|634.14|638.15|634.15|638.01|634.01|30
1617962730000|2021-04-09 10:05:30|638.15|634.15|637.94|633.94|638.23|634.23|637.93|633.93|27
1617962740000|2021-04-09 10:05:40|638.01|634.01|638.02|634.02|638.4|634.4|637.99|633.99|33
1617962750000|2021-04-09 10:05:50|638.12|634.12|638.31|634.31|638.43|634.43|637.99|633.99|33
1617962760000|2021-04-09 10:06:00|638.46|634.46|638.27|634.27|638.52|634.52|638.27|634.27|26
1617962770000|2021-04-09 10:06:10|638.26|634.26|638.51|634.51|638.64|634.64|638.26|634.26|27
1617962780000|2021-04-09 10:06:20|638.5|634.5|638.5|634.5|638.54|634.54|638.37|634.37|25
1617962790000|2021-04-09 10:06:30|638.42|634.42|638.22|634.22|638.42|634.42|638.21|634.21|30
1617962800000|2021-04-09 10:06:40|638.19|634.19|637.92|633.92|638.19|634.19|637.65|633.65|36
1617962810000|2021-04-09 10:06:50|637.91|633.91|637.88|633.88|637.99|633.99|637.85|633.85|27
1617962820000|2021-04-09 10:07:00|637.89|633.89|638.04|634.04|638.11|634.11|637.76|633.76|29
1617962830000|2021-04-09 10:07:10|638.08|634.08|638.21|634.21|638.36|634.36|638.08|634.08|30
1617962840000|2021-04-09 10:07:20|638.4|634.4|638.13|634.13|638.47|634.47|638.13|634.13|26
1617962850000|2021-04-09 10:07:30|638.34|634.34|638.36|634.36|638.39|634.39|638.02|634.02|31
1617962860000|2021-04-09 10:07:40|638.03|634.03|638.37|634.37|638.4|634.4|638.02|634.02|32
1617962870000|2021-04-09 10:07:50|638.35|634.35|638.29|634.29|638.41|634.41|638.23|634.23|24
1617962880000|2021-04-09 10:08:00|638.3|634.3|638.48|634.48|638.48|634.48|638.15|634.15|24
1617962890000|2021-04-09 10:08:10|638.49|634.49|638.49|634.49|638.54|634.54|638.4|634.4|21
1617962900000|2021-04-09 10:08:20|638.5|634.5|638.58|634.58|638.66|634.66|638.44|634.44|28
1617962910000|2021-04-09 10:08:30|638.6|634.6|638.72|634.72|638.76|634.76|638.47|634.47|24
1617962920000|2021-04-09 10:08:40|638.71|634.71|638.64|634.64|638.77|634.77|638.58|634.58|29
1617962930000|2021-04-09 10:08:50|638.77|634.77|638.73|634.73|638.77|634.77|638.58|634.58|19
1617962940000|2021-04-09 10:09:00|638.72|634.72|638.74|634.74|638.77|634.77|638.71|634.71|9
1617962950000|2021-04-09 10:09:10|638.75|634.75|638.71|634.71|638.76|634.76|638.66|634.66|14
1617962960000|2021-04-09 10:09:20|638.65|634.65|639|635|639|635|638.64|634.64|27
1617962970000|2021-04-09 10:09:30|638.99|634.99|639|635|639.03|635.03|638.85|634.85|28
1617962980000|2021-04-09 10:09:40|638.99|634.99|639.08|635.08|639.08|635.08|638.88|634.88|32
1617962990000|2021-04-09 10:09:50|638.92|634.92|639|635|639.1|635.1|638.79|634.79|33
1617963000000|2021-04-09 10:10:00|638.91|634.91|638.85|634.85|639.01|635.01|638.75|634.75|27
1617963010000|2021-04-09 10:10:10|638.92|634.92|638.91|634.91|639.02|635.02|638.81|634.81|24
1617963020000|2021-04-09 10:10:20|638.92|634.92|638.81|634.81|638.92|634.92|638.81|634.81|30
1617963030000|2021-04-09 10:10:30|638.83|634.83|638.78|634.78|638.99|634.99|638.77|634.77|32
1617963040000|2021-04-09 10:10:40|638.93|634.93|638.8|634.8|638.94|634.94|638.76|634.76|31
1617963050000|2021-04-09 10:10:50|638.81|634.81|638.85|634.85|638.97|634.97|638.8|634.8|24
1617963060000|2021-04-09 10:11:00|638.83|634.83|638.89|634.89|638.94|634.94|638.78|634.78|29
1617963070000|2021-04-09 10:11:10|638.85|634.85|638.82|634.82|638.95|634.95|638.78|634.78|24
1617963080000|2021-04-09 10:11:20|638.85|634.85|638.91|634.91|638.99|634.99|638.78|634.78|22
1617963090000|2021-04-09 10:11:30|638.97|634.97|639.09|635.09|639.23|635.23|638.92|634.92|31
1617963100000|2021-04-09 10:11:40|639.1|635.1|639.19|635.19|639.34|635.34|639.09|635.09|29
1617963110000|2021-04-09 10:11:50|639.27|635.27|639.29|635.29|639.41|635.41|639.18|635.18|31
1617963120000|2021-04-09 10:12:00|639.22|635.22|639.61|635.61|639.62|635.62|639.22|635.22|29
1617963130000|2021-04-09 10:12:10|639.6|635.6|639.51|635.51|639.61|635.61|639.49|635.49|19
1617963140000|2021-04-09 10:12:20|639.52|635.52|639.57|635.57|639.57|635.57|639.4|635.4|24
1617963150000|2021-04-09 10:12:30|639.56|635.56|639.52|635.52|639.59|635.59|639.41|635.41|31
1617963160000|2021-04-09 10:12:40|639.54|635.54|639.63|635.63|639.64|635.64|639.42|635.42|29
1617963170000|2021-04-09 10:12:50|639.56|635.56|639.6|635.6|639.7|635.7|639.54|635.54|29
1617963180000|2021-04-09 10:13:00|639.59|635.59|640.06|636.06|640.09|636.09|639.55|635.55|25
1617963190000|2021-04-09 10:13:10|640.05|636.05|640.7|636.7|640.71|636.71|640.02|636.02|32
1617963200000|2021-04-09 10:13:20|640.71|636.71|640.68|636.68|640.72|636.72|640.56|636.56|29
1617963210000|2021-04-09 10:13:30|640.69|636.69|640.71|636.71|640.85|636.85|640.61|636.61|30
1617963220000|2021-04-09 10:13:40|640.7|636.7|640.37|636.37|640.71|636.71|640.37|636.37|24
1617963230000|2021-04-09 10:13:50|640.33|636.33|639.9|635.9|640.33|636.33|639.77|635.77|34
1617963240000|2021-04-09 10:14:00|639.75|635.75|639.56|635.56|639.82|635.82|639.56|635.56|26
1617963250000|2021-04-09 10:14:10|639.57|635.57|639.68|635.68|639.74|635.74|639.57|635.57|32
1617963260000|2021-04-09 10:14:20|639.66|635.66|639.69|635.69|639.72|635.72|639.56|635.56|29
1617963270000|2021-04-09 10:14:30|639.64|635.64|640.42|636.42|640.42|636.42|639.62|635.62|35
1617963280000|2021-04-09 10:14:40|640.4|636.4|640.01|636.01|640.4|636.4|639.92|635.92|33
1617963290000|2021-04-09 10:14:50|640.06|636.06|640.51|636.51|640.52|636.52|640|636|34
1617963300000|2021-04-09 10:15:00|640.53|636.53|640.94|636.94|641.02|637.02|640.46|636.46|29
1617963310000|2021-04-09 10:15:10|640.96|636.96|640.27|636.27|640.96|636.96|640.18|636.18|35
1617963320000|2021-04-09 10:15:20|640.26|636.26|640.21|636.21|640.41|636.41|640|636|32
1617963330000|2021-04-09 10:15:30|640.23|636.23|640.45|636.45|640.49|636.49|640.1|636.1|39
1617963340000|2021-04-09 10:15:40|640.44|636.44|640.4|636.4|640.48|636.48|640.25|636.25|32
1617963350000|2021-04-09 10:15:50|640.42|636.42|640.21|636.21|640.44|636.44|640.19|636.19|29
1617963360000|2021-04-09 10:16:00|640.23|636.23|640.17|636.17|640.24|636.24|640.1|636.1|26
1617963370000|2021-04-09 10:16:10|640.18|636.18|640.74|636.74|640.76|636.76|640.16|636.16|33
1617963380000|2021-04-09 10:16:20|640.75|636.75|641.14|637.14|641.14|637.14|640.73|636.73|33
1617963390000|2021-04-09 10:16:30|641.1|637.1|641.33|637.33|641.57|637.57|641.1|637.1|28
1617963400000|2021-04-09 10:16:40|641.35|637.35|641.11|637.11|641.38|637.38|640.79|636.79|37
1617963410000|2021-04-09 10:16:50|641.1|637.1|641.44|637.44|641.76|637.76|641.1|637.1|33
1617963420000|2021-04-09 10:17:00|641.49|637.49|641.82|637.82|641.88|637.88|641.49|637.49|35
1617963430000|2021-04-09 10:17:10|641.81|637.81|642.09|638.09|642.09|638.09|641.57|637.57|39
1617963440000|2021-04-09 10:17:20|642.14|638.14|642.59|638.59|642.8|638.8|641.98|637.98|27
1617963450000|2021-04-09 10:17:30|642.61|638.61|642.77|638.77|643.16|639.16|642.58|638.58|27
1617963460000|2021-04-09 10:17:40|642.82|638.82|643.15|639.15|643.17|639.17|642.76|638.76|33
1617963470000|2021-04-09 10:17:50|643.13|639.13|643.31|639.31|643.31|639.31|642.97|638.97|21
1617963480000|2021-04-09 10:18:00|643.3|639.3|643.3|639.3|643.4|639.4|643.19|639.19|28
1617963490000|2021-04-09 10:18:10|643.27|639.27|643.37|639.37|643.38|639.38|643.18|639.18|32
1617963500000|2021-04-09 10:18:20|643.38|639.38|643.38|639.38|643.39|639.39|643.21|639.21|26
1617963510000|2021-04-09 10:18:30|643.37|639.37|643.92|639.92|643.92|639.92|643.3|639.3|34
1617963520000|2021-04-09 10:18:40|643.89|639.89|643.96|639.96|643.96|639.96|643.74|639.74|34
1617963530000|2021-04-09 10:18:50|643.98|639.98|644.02|640.02|644.13|640.13|643.98|639.98|26
1617963540000|2021-04-09 10:19:00|643.94|639.94|644.05|640.05|644.09|640.09|643.93|639.93|33
1617963550000|2021-04-09 10:19:10|644.07|640.07|643.71|639.71|644.07|640.07|643.71|639.71|36
1617963560000|2021-04-09 10:19:20|643.72|639.72|643.68|639.68|643.78|639.78|643.5|639.5|33
1617963570000|2021-04-09 10:19:30|643.62|639.62|643.52|639.52|643.72|639.72|643.49|639.49|36
1617963580000|2021-04-09 10:19:40|643.38|639.38|643.36|639.36|643.76|639.76|643.36|639.36|32
1617963590000|2021-04-09 10:19:50|643.34|639.34|643.41|639.41|643.47|639.47|643.23|639.23|27
1617963600000|2021-04-09 10:20:00|643.43|639.43|643.16|639.16|643.43|639.43|643.09|639.09|32
1617963610000|2021-04-09 10:20:10|643.19|639.19|643.51|639.51|643.53|639.53|643.14|639.14|32
1617963620000|2021-04-09 10:20:20|643.45|639.45|643.36|639.36|643.53|639.53|643.25|639.25|32
1617963630000|2021-04-09 10:20:30|643.41|639.41|643.37|639.37|643.44|639.44|643.19|639.19|36
1617963640000|2021-04-09 10:20:40|643.4|639.4|643.29|639.29|643.42|639.42|643.21|639.21|31
1617963650000|2021-04-09 10:20:50|643.25|639.25|642.79|638.79|643.25|639.25|642.78|638.78|35
1617963660000|2021-04-09 10:21:00|642.7|638.7|642.52|638.52|642.81|638.81|642.45|638.45|28
1617963670000|2021-04-09 10:21:10|642.69|638.69|642.42|638.42|642.77|638.77|642.38|638.38|27
1617963680000|2021-04-09 10:21:20|642.35|638.35|642.03|638.03|642.35|638.35|641.89|637.89|31
1617963690000|2021-04-09 10:21:30|642.04|638.04|642.58|638.58|642.75|638.75|642|638|32
1617963700000|2021-04-09 10:21:40|642.84|638.84|642.78|638.78|642.84|638.84|642.63|638.63|25
1617963710000|2021-04-09 10:21:50|642.71|638.71|642.73|638.73|642.78|638.78|642.69|638.69|11
1617963720000|2021-04-09 10:22:00|642.72|638.72|642.6|638.6|642.75|638.75|642.57|638.57|20
1617963730000|2021-04-09 10:22:10|642.61|638.61|642.81|638.81|642.82|638.82|642.61|638.61|19
1617963740000|2021-04-09 10:22:20|642.8|638.8|643.04|639.04|643.19|639.19|642.8|638.8|37
1617963750000|2021-04-09 10:22:30|643.02|639.02|642.58|638.58|643.02|639.02|642.58|638.58|37
1617963760000|2021-04-09 10:22:40|642.62|638.62|642.35|638.35|642.62|638.62|642.33|638.33|30
1617963770000|2021-04-09 10:22:50|642.34|638.34|642.08|638.08|642.37|638.37|642.07|638.07|31
1617963780000|2021-04-09 10:23:00|642.1|638.1|641.48|637.48|642.1|638.1|641.4|637.4|35
1617963790000|2021-04-09 10:23:10|641.43|637.43|641.46|637.46|641.51|637.51|641.35|637.35|22
1617963800000|2021-04-09 10:23:20|641.43|637.43|641.46|637.46|641.49|637.49|641.36|637.36|31
1617963810000|2021-04-09 10:23:30|641.45|637.45|641.8|637.8|641.81|637.81|641.37|637.37|37
1617963820000|2021-04-09 10:23:40|641.83|637.83|641.71|637.71|642.1|638.1|641.58|637.58|37
1617963830000|2021-04-09 10:23:50|641.67|637.67|641.97|637.97|642.13|638.13|641.67|637.67|30
1617963840000|2021-04-09 10:24:00|642.06|638.06|641.73|637.73|642.06|638.06|641.69|637.69|33
1617963850000|2021-04-09 10:24:10|641.72|637.72|641.86|637.86|642.04|638.04|641.72|637.72|28
1617963860000|2021-04-09 10:24:20|641.82|637.82|641.81|637.81|641.86|637.86|641.78|637.78|27
1617963870000|2021-04-09 10:24:30|641.82|637.82|641.79|637.79|641.87|637.87|641.74|637.74|31
1617963880000|2021-04-09 10:24:40|641.78|637.78|641.84|637.84|641.9|637.9|641.77|637.77|27
1617963890000|2021-04-09 10:24:50|641.83|637.83|641.76|637.76|641.87|637.87|641.73|637.73|18
1617963900000|2021-04-09 10:25:00|641.75|637.75|641.65|637.65|641.79|637.79|641.65|637.65|28
1617963910000|2021-04-09 10:25:10|641.64|637.64|641.79|637.79|641.79|637.79|641.63|637.63|28
1617963920000|2021-04-09 10:25:20|641.88|637.88|642|638|642.02|638.02|641.88|637.88|13
1617963930000|2021-04-09 10:25:30|641.97|637.97|642|638|642.02|638.02|641.97|637.97|20
1617963940000|2021-04-09 10:25:40|642.02|638.02|642.5|638.5|642.55|638.55|642.02|638.02|21
1617963950000|2021-04-09 10:25:50|642.49|638.49|642.51|638.51|642.53|638.53|642.27|638.27|10
1617963960000|2021-04-09 10:26:00|642.71|638.71|643.38|639.38|643.38|639.38|642.56|638.56|30
1617963970000|2021-04-09 10:26:10|643.41|639.41|643.45|639.45|643.5|639.5|643.4|639.4|21
1617963980000|2021-04-09 10:26:20|643.44|639.44|643.07|639.07|643.46|639.46|643.06|639.06|26
1617963990000|2021-04-09 10:26:30|643.02|639.02|643.05|639.05|643.05|639.05|642.96|638.96|18
1617964000000|2021-04-09 10:26:40|643.02|639.02|643.19|639.19|643.42|639.42|642.97|638.97|21
1617964010000|2021-04-09 10:26:50|643.2|639.2|643.21|639.21|643.25|639.25|643.12|639.12|22
1617964020000|2021-04-09 10:27:00|643.19|639.19|643.38|639.38|643.44|639.44|643.19|639.19|24
1617964030000|2021-04-09 10:27:10|643.37|639.37|643.27|639.27|643.37|639.37|643.23|639.23|7
1617964040000|2021-04-09 10:27:20|643.2|639.2|643.5|639.5|643.61|639.61|643.2|639.2|18
1617964050000|2021-04-09 10:27:30|643.85|639.85|643.07|639.07|643.88|639.88|643.07|639.07|30
1617964060000|2021-04-09 10:27:40|643.09|639.09|643.04|639.04|643.09|639.09|642.91|638.91|21
1617964070000|2021-04-09 10:27:50|643.05|639.05|643.43|639.43|643.45|639.45|643.04|639.04|30
1617964080000|2021-04-09 10:28:00|643.41|639.41|643.35|639.35|643.45|639.45|643.25|639.25|22
1617964090000|2021-04-09 10:28:10|643.38|639.38|643.24|639.24|643.4|639.4|643.14|639.14|20
1617964100000|2021-04-09 10:28:20|643.22|639.22|643.41|639.41|643.41|639.41|643.22|639.22|19
1617964110000|2021-04-09 10:28:30|643.39|639.39|643.34|639.34|643.39|639.39|643.17|639.17|13
1617964120000|2021-04-09 10:28:40|643.33|639.33|643.26|639.26|643.34|639.34|643.14|639.14|19
1617964130000|2021-04-09 10:28:50|643.25|639.25|643.29|639.29|643.35|639.35|643.25|639.25|16
1617964140000|2021-04-09 10:29:00|643.28|639.28|643.29|639.29|643.3|639.3|643.28|639.28|4
1617964150000|2021-04-09 10:29:10|643.28|639.28|643.35|639.35|643.35|639.35|643.28|639.28|12
1617964160000|2021-04-09 10:29:20|643.36|639.36|643.33|639.33|643.39|639.39|643.25|639.25|26
1617964170000|2021-04-09 10:29:30|643.32|639.32|643.28|639.28|643.46|639.46|643.22|639.22|26
1617964180000|2021-04-09 10:29:40|643.29|639.29|643.23|639.23|643.34|639.34|643.23|639.23|19
1617964190000|2021-04-09 10:29:50|643.21|639.21|643.23|639.23|643.28|639.28|643.21|639.21|17
1617964200000|2021-04-09 10:30:00|643.24|639.24|643.22|639.22|643.25|639.25|643.15|639.15|14
1617964210000|2021-04-09 10:30:10|643.21|639.21|643.09|639.09|643.21|639.21|643.08|639.08|5
1617964220000|2021-04-09 10:30:20|643.08|639.08|643.01|639.01|643.15|639.15|643.01|639.01|22
1617964230000|2021-04-09 10:30:30|643.02|639.02|643.01|639.01|643.02|639.02|642.97|638.97|14
1617964240000|2021-04-09 10:30:40|643|639|643.17|639.17|643.17|639.17|642.99|638.99|14
1617964250000|2021-04-09 10:30:50|643.2|639.2|643.07|639.07|643.3|639.3|643.07|639.07|18
1617964260000|2021-04-09 10:31:00|643.06|639.06|643.04|639.04|643.07|639.07|643.02|639.02|19
1617964270000|2021-04-09 10:31:10|643.05|639.05|643.26|639.26|643.26|639.26|643.04|639.04|23
1617964280000|2021-04-09 10:31:20|643.19|639.19|643.05|639.05|643.27|639.27|643.05|639.05|22
1617964290000|2021-04-09 10:31:30|643.06|639.06|643.07|639.07|643.07|639.07|643.05|639.05|8
1617964300000|2021-04-09 10:31:40|643.04|639.04|642.91|638.91|643.05|639.05|642.84|638.84|23
1617964310000|2021-04-09 10:31:50|642.9|638.9|642.39|638.39|642.91|638.91|642.39|638.39|15
1617964320000|2021-04-09 10:32:00|642.37|638.37|641.99|637.99|642.37|638.37|641.99|637.99|21
1617964330000|2021-04-09 10:32:10|641.98|637.98|641.7|637.7|641.98|637.98|641.7|637.7|19
1617964340000|2021-04-09 10:32:20|641.69|637.69|641.71|637.71|641.96|637.96|641.56|637.56|34
1617964350000|2021-04-09 10:32:30|641.76|637.76|641.72|637.72|641.79|637.79|641.7|637.7|15
1617964360000|2021-04-09 10:32:40|641.71|637.71|641.64|637.64|641.71|637.71|641.56|637.56|12
1617964370000|2021-04-09 10:32:50|641.63|637.63|641.39|637.39|641.63|637.63|641.39|637.39|21
1617964380000|2021-04-09 10:33:00|641.38|637.38|641.72|637.72|641.82|637.82|641.38|637.38|22
1617964390000|2021-04-09 10:33:10|641.96|637.96|642.18|638.18|642.21|638.21|641.8|637.8|31
1617964400000|2021-04-09 10:33:20|642.15|638.15|641.93|637.93|642.15|638.15|641.86|637.86|30
1617964410000|2021-04-09 10:33:30|642|638|641.9|637.9|642.02|638.02|641.84|637.84|30
1617964420000|2021-04-09 10:33:40|641.91|637.91|642.11|638.11|642.12|638.12|641.88|637.88|32
1617964430000|2021-04-09 10:33:50|642.12|638.12|642.36|638.36|642.36|638.36|642.11|638.11|13
1617964440000|2021-04-09 10:34:00|642.29|638.29|642.53|638.53|642.56|638.56|642.24|638.24|21
1617964450000|2021-04-09 10:34:10|642.55|638.55|642.39|638.39|642.59|638.59|642.39|638.39|29
1617964460000|2021-04-09 10:34:20|642.33|638.33|642.12|638.12|642.33|638.33|642.09|638.09|23
1617964470000|2021-04-09 10:34:30|642.11|638.11|642.2|638.2|642.26|638.26|642.06|638.06|26
1617964480000|2021-04-09 10:34:40|642.19|638.19|642.23|638.23|642.28|638.28|642.19|638.19|18
1617964490000|2021-04-09 10:34:50|642.27|638.27|642.28|638.28|642.31|638.31|642.22|638.22|19
1617964500000|2021-04-09 10:35:00|642.32|638.32|642.15|638.15|642.33|638.33|642.15|638.15|12
1617964510000|2021-04-09 10:35:10|642.16|638.16|642.15|638.15|642.19|638.19|642.13|638.13|21
1617964520000|2021-04-09 10:35:20|642.14|638.14|642.39|638.39|642.41|638.41|642.13|638.13|21
1617964530000|2021-04-09 10:35:30|642.32|638.32|642.17|638.17|642.41|638.41|642.16|638.16|26
1617964540000|2021-04-09 10:35:40|642.16|638.16|642.02|638.02|642.17|638.17|641.99|637.99|19
1617964550000|2021-04-09 10:35:50|642.03|638.03|642.01|638.01|642.05|638.05|641.99|637.99|13
1617964560000|2021-04-09 10:36:00|641.93|637.93|641.67|637.67|642.02|638.02|641.65|637.65|24
1617964570000|2021-04-09 10:36:10|641.66|637.66|641.68|637.68|641.68|637.68|641.63|637.63|18
1617964580000|2021-04-09 10:36:20|641.65|637.65|641.56|637.56|641.65|637.65|641.56|637.56|10
1617964590000|2021-04-09 10:36:30|641.55|637.55|641.51|637.51|641.58|637.58|641.51|637.51|10
1617964600000|2021-04-09 10:36:40|641.5|637.5|641.56|637.56|641.58|637.58|641.5|637.5|24
1617964610000|2021-04-09 10:36:50|641.55|637.55|641.54|637.54|641.61|637.61|641.53|637.53|19
1617964620000|2021-04-09 10:37:00|641.51|637.51|641.5|637.5|641.55|637.55|641.45|637.45|21
1617964630000|2021-04-09 10:37:10|641.42|637.42|641.21|637.21|641.42|637.42|641.21|637.21|21
1617964640000|2021-04-09 10:37:20|641.23|637.23|641.22|637.22|641.23|637.23|641.21|637.21|4
1617964650000|2021-04-09 10:37:30|641.17|637.17|641.2|637.2|641.2|637.2|641.15|637.15|6
1617964660000|2021-04-09 10:37:40|641.22|637.22|641.29|637.29|641.44|637.44|641.18|637.18|20
1617964670000|2021-04-09 10:37:50|641.34|637.34|641.7|637.7|641.71|637.71|641.28|637.28|17
1617964680000|2021-04-09 10:38:00|641.71|637.71|642.33|638.33|642.34|638.34|641.67|637.67|16
1617964690000|2021-04-09 10:38:10|642.37|638.37|642.33|638.33|642.4|638.4|642.21|638.21|33
1617964700000|2021-04-09 10:38:20|642.34|638.34|642.22|638.22|642.34|638.34|641.81|637.81|31
1617964710000|2021-04-09 10:38:30|642.2|638.2|641.79|637.79|642.21|638.21|641.73|637.73|33
1617964720000|2021-04-09 10:38:40|641.8|637.8|641.9|637.9|641.94|637.94|641.61|637.61|28
1617964730000|2021-04-09 10:38:50|641.91|637.91|641.83|637.83|641.96|637.96|641.82|637.82|26
1617964740000|2021-04-09 10:39:00|641.84|637.84|641.84|637.84|641.9|637.9|641.81|637.81|27
1617964750000|2021-04-09 10:39:10|641.87|637.87|641.86|637.86|641.9|637.9|641.83|637.83|22
1617964760000|2021-04-09 10:39:20|641.85|637.85|641.87|637.87|642.02|638.02|641.81|637.81|28
1617964770000|2021-04-09 10:39:30|641.91|637.91|641.89|637.89|641.91|637.91|641.89|637.89|8
1617964780000|2021-04-09 10:39:40|641.82|637.82|642.19|638.19|642.19|638.19|641.82|637.82|24
1617964790000|2021-04-09 10:39:50|642.15|638.15|642.21|638.21|642.22|638.22|642.12|638.12|26
1617964800000|2021-04-09 10:40:00|642.17|638.17|642.27|638.27|642.45|638.45|642.12|638.12|26
1617964810000|2021-04-09 10:40:10|642.38|638.38|642.31|638.31|642.38|638.38|642.23|638.23|16
1617964820000|2021-04-09 10:40:20|642.27|638.27|642.19|638.19|642.3|638.3|642.08|638.08|15
1617964830000|2021-04-09 10:40:30|642.21|638.21|642.1|638.1|642.22|638.22|642.09|638.09|19
1617964840000|2021-04-09 10:40:40|642.11|638.11|642.08|638.08|642.11|638.11|642.08|638.08|14
1617964850000|2021-04-09 10:40:50|642.1|638.1|642.13|638.13|642.15|638.15|642.02|638.02|20
1617964860000|2021-04-09 10:41:00|642.15|638.15|642.14|638.14|642.16|638.16|642.13|638.13|19
1617964870000|2021-04-09 10:41:10|642.13|638.13|642.1|638.1|642.17|638.17|642.09|638.09|17
1617964880000|2021-04-09 10:41:20|642.06|638.06|641.97|637.97|642.06|638.06|641.95|637.95|19
1617964890000|2021-04-09 10:41:30|641.99|637.99|642.04|638.04|642.13|638.13|641.9|637.9|12
1617964900000|2021-04-09 10:41:40|642.08|638.08|641.97|637.97|642.08|638.08|641.96|637.96|22
1617964910000|2021-04-09 10:41:50|641.96|637.96|641.91|637.91|641.98|637.98|641.91|637.91|11
1617964920000|2021-04-09 10:42:00|641.93|637.93|641.88|637.88|641.93|637.93|641.88|637.88|7
1617964930000|2021-04-09 10:42:10|641.89|637.89|641.89|637.89|641.89|637.89|641.88|637.88|5
1617964940000|2021-04-09 10:42:20|641.88|637.88|641.7|637.7|641.88|637.88|641.67|637.67|12
1617964950000|2021-04-09 10:42:30|641.69|637.69|641.63|637.63|641.72|637.72|641.63|637.63|16
1617964960000|2021-04-09 10:42:40|641.4|637.4|641.21|637.21|641.4|637.4|641.21|637.21|17
1617964970000|2021-04-09 10:42:50|641.24|637.24|641|637|641.24|637.24|641|637|17
1617964980000|2021-04-09 10:43:00|640.92|636.92|640.93|636.93|640.93|636.93|640.76|636.76|17
1617964990000|2021-04-09 10:43:10|640.92|636.92|640.94|636.94|640.94|636.94|640.92|636.92|14
1617965000000|2021-04-09 10:43:20|640.93|636.93|640.75|636.75|640.94|636.94|640.75|636.75|19
1617965010000|2021-04-09 10:43:30|640.76|636.76|640.75|636.75|640.8|636.8|640.74|636.74|12
1617965030000|2021-04-09 10:43:50|640.74|636.74|640.56|636.56|640.75|636.75|640.56|636.56|8
1617965040000|2021-04-09 10:44:00|640.57|636.57|640.59|636.59|640.63|636.63|640.57|636.57|11
1617965050000|2021-04-09 10:44:10|640.58|636.58|640.58|636.58|640.59|636.59|640.58|636.58|11
1617965060000|2021-04-09 10:44:20|640.59|636.59|641.11|637.11|641.11|637.11|640.58|636.58|16
1617965070000|2021-04-09 10:44:30|641.21|637.21|641.25|637.25|641.25|637.25|641.2|637.2|7
1617965080000|2021-04-09 10:44:40|641.26|637.26|641.32|637.32|641.36|637.36|641.26|637.26|11
1617965090000|2021-04-09 10:44:50|641.31|637.31|641.33|637.33|641.33|637.33|641.31|637.31|5
1617965100000|2021-04-09 10:45:00|641.32|637.32|641.37|637.37|641.43|637.43|641.32|637.32|20
1617965110000|2021-04-09 10:45:10|641.38|637.38|641.39|637.39|641.39|637.39|641.38|637.38|6
1617965120000|2021-04-09 10:45:20|641.38|637.38|641.35|637.35|641.39|637.39|641.32|637.32|18
1617965130000|2021-04-09 10:45:30|641.34|637.34|641.38|637.38|641.44|637.44|641.33|637.33|16
1617965140000|2021-04-09 10:45:40|641.35|637.35|641.41|637.41|641.41|637.41|641.35|637.35|6
1617965150000|2021-04-09 10:45:50|641.39|637.39|641.41|637.41|641.42|637.42|641.38|637.38|5
1617965160000|2021-04-09 10:46:00|641.42|637.42|641.36|637.36|641.42|637.42|641.36|637.36|11
1617965170000|2021-04-09 10:46:10|641.39|637.39|641.18|637.18|641.4|637.4|641.16|637.16|19
1617965180000|2021-04-09 10:46:20|641.19|637.19|641.16|637.16|641.23|637.23|641.15|637.15|25
1617965190000|2021-04-09 10:46:30|641.19|637.19|641.1|637.1|641.19|637.19|641.06|637.06|16
1617965200000|2021-04-09 10:46:40|641.11|637.11|641.09|637.09|641.11|637.11|641.08|637.08|9
1617965210000|2021-04-09 10:46:50|641.08|637.08|641.04|637.04|641.08|637.08|641.04|637.04|8
1617965220000|2021-04-09 10:47:00|641.03|637.03|640.91|636.91|641.03|637.03|640.91|636.91|9
1617965230000|2021-04-09 10:47:10|640.9|636.9|640.87|636.87|640.92|636.92|640.84|636.84|17
1617965240000|2021-04-09 10:47:20|640.83|636.83|641.06|637.06|641.07|637.07|640.83|636.83|15
1617965250000|2021-04-09 10:47:30|641.05|637.05|641.04|637.04|641.06|637.06|641.03|637.03|5
1617965260000|2021-04-09 10:47:40|641.03|637.03|641.07|637.07|641.07|637.07|641.03|637.03|4
1617965270000|2021-04-09 10:47:50|641.06|637.06|640.83|636.83|641.07|637.07|640.81|636.81|10
1617965280000|2021-04-09 10:48:00|640.81|636.81|640.75|636.75|640.83|636.83|640.71|636.71|14
1617965290000|2021-04-09 10:48:10|640.74|636.74|640.74|636.74|640.74|636.74|640.7|636.7|5
1617965300000|2021-04-09 10:48:20|640.7|636.7|640.68|636.68|640.73|636.73|640.68|636.68|13
1617965310000|2021-04-09 10:48:30|640.67|636.67|640.32|636.32|640.67|636.67|640.32|636.32|6
1617965320000|2021-04-09 10:48:40|640.33|636.33|640.36|636.36|640.37|636.37|640.32|636.32|9
1617965330000|2021-04-09 10:48:50|640.34|636.34|640.31|636.31|640.36|636.36|640.31|636.31|8
1617965340000|2021-04-09 10:49:00|640.3|636.3|640.39|636.39|640.39|636.39|640.29|636.29|12
1617965350000|2021-04-09 10:49:10|640.41|636.41|640.39|636.39|640.41|636.41|640.39|636.39|3
1617965360000|2021-04-09 10:49:20|640.38|636.38|640.22|636.22|640.38|636.38|640.22|636.22|16
1617965370000|2021-04-09 10:49:30|640.21|636.21|640.2|636.2|640.21|636.21|640.2|636.2|4
1617965380000|2021-04-09 10:49:40|640.19|636.19|640.21|636.21|640.21|636.21|640.11|636.11|11
1617965390000|2021-04-09 10:49:50|640.22|636.22|640.18|636.18|640.22|636.22|640.17|636.17|9
1617965400000|2021-04-09 10:50:00|640.19|636.19|640.75|636.75|640.75|636.75|640.19|636.19|22
1617965410000|2021-04-09 10:50:10|640.73|636.73|640.84|636.84|640.87|636.87|640.73|636.73|27
1617965420000|2021-04-09 10:50:20|640.83|636.83|640.72|636.72|640.91|636.91|640.66|636.66|24
1617965430000|2021-04-09 10:50:30|640.68|636.68|640.74|636.74|640.79|636.79|640.68|636.68|25
1617965440000|2021-04-09 10:50:40|640.73|636.73|640.86|636.86|640.88|636.88|640.73|636.73|21
1617965450000|2021-04-09 10:50:50|640.87|636.87|640.88|636.88|640.89|636.89|640.86|636.86|19
1617965460000|2021-04-09 10:51:00|640.87|636.87|640.86|636.86|640.9|636.9|640.84|636.84|20
1617965470000|2021-04-09 10:51:10|640.87|636.87|640.83|636.83|640.88|636.88|640.78|636.78|21
1617965480000|2021-04-09 10:51:20|640.82|636.82|640.82|636.82|640.84|636.84|640.79|636.79|20
1617965490000|2021-04-09 10:51:30|640.83|636.83|640.86|636.86|640.86|636.86|640.8|636.8|23
1617965500000|2021-04-09 10:51:40|640.8|636.8|640.78|636.78|640.86|636.86|640.78|636.78|22
1617965510000|2021-04-09 10:51:50|640.79|636.79|640.75|636.75|640.85|636.85|640.7|636.7|26
1617965520000|2021-04-09 10:52:00|640.7|636.7|640.67|636.67|640.76|636.76|640.65|636.65|21
1617965530000|2021-04-09 10:52:10|640.65|636.65|640.75|636.75|640.81|636.81|640.64|636.64|15
1617965540000|2021-04-09 10:52:20|640.74|636.74|640.78|636.78|640.78|636.78|640.72|636.72|11
1617965550000|2021-04-09 10:52:30|640.79|636.79|640.75|636.75|640.8|636.8|640.73|636.73|9
1617965560000|2021-04-09 10:52:40|640.68|636.68|640.66|636.66|640.68|636.68|640.65|636.65|5
1617965570000|2021-04-09 10:52:50|640.67|636.67|640.67|636.67|640.67|636.67|640.66|636.66|5
1617965580000|2021-04-09 10:53:00|640.66|636.66|640.66|636.66|640.67|636.67|640.66|636.66|7
1617965590000|2021-04-09 10:53:10|640.67|636.67|640.66|636.66|640.67|636.67|640.66|636.66|2
1617965600000|2021-04-09 10:53:20|640.67|636.67|640.66|636.66|640.73|636.73|640.65|636.65|5
1617965610000|2021-04-09 10:53:30|640.67|636.67|640.75|636.75|640.84|636.84|640.67|636.67|13
1617965620000|2021-04-09 10:53:40|640.74|636.74|640.74|636.74|640.75|636.75|640.71|636.71|10
1617965630000|2021-04-09 10:53:50|640.73|636.73|640.73|636.73|640.73|636.73|640.69|636.69|5
1617965640000|2021-04-09 10:54:00|640.72|636.72|640.72|636.72|640.73|636.73|640.7|636.7|11
1617965650000|2021-04-09 10:54:10|640.73|636.73|640.73|636.73|640.81|636.81|640.69|636.69|10
1617965660000|2021-04-09 10:54:20|640.72|636.72|640.72|636.72|640.73|636.73|640.72|636.72|3
1617965670000|2021-04-09 10:54:30|640.76|636.76|640.8|636.8|640.8|636.8|640.72|636.72|10
1617965680000|2021-04-09 10:54:40|640.82|636.82|640.9|636.9|640.9|636.9|640.82|636.82|4
1617965700000|2021-04-09 10:55:00|640.86|636.86|640.83|636.83|640.88|636.88|640.78|636.78|7
1617965710000|2021-04-09 10:55:10|640.99|636.99|641.45|637.45|641.45|637.45|640.99|636.99|14
1617965720000|2021-04-09 10:55:20|641.46|637.46|641.77|637.77|641.77|637.77|641.45|637.45|9
1617965740000|2021-04-09 10:55:40|641.89|637.89|641.87|637.87|641.9|637.9|641.78|637.78|15
1617965750000|2021-04-09 10:55:50|641.81|637.81|641.85|637.85|641.9|637.9|641.8|637.8|20
1617965760000|2021-04-09 10:56:00|641.88|637.88|642.33|638.33|642.33|638.33|641.86|637.86|28
1617965770000|2021-04-09 10:56:10|642.38|638.38|642.16|638.16|642.43|638.43|641.9|637.9|30
1617965780000|2021-04-09 10:56:20|642.19|638.19|642.2|638.2|642.27|638.27|641.99|637.99|28
1617965790000|2021-04-09 10:56:30|642.19|638.19|642.2|638.2|642.21|638.21|642.16|638.16|18
1617965800000|2021-04-09 10:56:40|642.19|638.19|642.13|638.13|642.21|638.21|642.13|638.13|15
1617965810000|2021-04-09 10:56:50|642.12|638.12|642.14|638.14|642.18|638.18|642.12|638.12|18
1617965820000|2021-04-09 10:57:00|642.13|638.13|641.99|637.99|642.14|638.14|641.95|637.95|12
1617965830000|2021-04-09 10:57:10|641.98|637.98|641.72|637.72|641.98|637.98|641.66|637.66|26
1617965840000|2021-04-09 10:57:20|641.73|637.73|641.57|637.57|641.73|637.73|641.57|637.57|27
1617965850000|2021-04-09 10:57:30|641.55|637.55|641.37|637.37|641.55|637.55|641.28|637.28|12
1617965860000|2021-04-09 10:57:40|641.38|637.38|641.53|637.53|641.55|637.55|641.38|637.38|12
1617965870000|2021-04-09 10:57:50|641.52|637.52|641.57|637.57|641.75|637.75|641.45|637.45|28
1617965880000|2021-04-09 10:58:00|641.58|637.58|641.56|637.56|641.61|637.61|641.52|637.52|23
1617965890000|2021-04-09 10:58:10|641.54|637.54|641.62|637.62|641.7|637.7|641.5|637.5|27
1617965900000|2021-04-09 10:58:20|641.63|637.63|641.56|637.56|641.63|637.63|641.52|637.52|23
1617965910000|2021-04-09 10:58:30|641.54|637.54|641.52|637.52|641.54|637.54|641.5|637.5|14
1617965920000|2021-04-09 10:58:40|641.5|637.5|641.44|637.44|641.52|637.52|641.42|637.42|13
1617965930000|2021-04-09 10:58:50|641.46|637.46|641.46|637.46|641.46|637.46|641.36|637.36|22
1617965940000|2021-04-09 10:59:00|641.45|637.45|641.39|637.39|641.47|637.47|641.38|637.38|21
1617965950000|2021-04-09 10:59:10|641.38|637.38|641.41|637.41|641.47|637.47|641.34|637.34|18
1617965960000|2021-04-09 10:59:20|641.42|637.42|641.78|637.78|641.79|637.79|641.42|637.42|24
1617965970000|2021-04-09 10:59:30|641.76|637.76|641.53|637.53|641.76|637.76|641.53|637.53|20
1617965980000|2021-04-09 10:59:40|641.54|637.54|641.59|637.59|641.6|637.6|641.54|637.54|14
1617965990000|2021-04-09 10:59:50|641.58|637.58|641.6|637.6|641.6|637.6|641.58|637.58|7
1617966000000|2021-04-09 11:00:00|641.59|637.59|641.66|637.66|641.69|637.69|641.59|637.59|12
1617966010000|2021-04-09 11:00:10|641.67|637.67|641.44|637.44|641.67|637.67|641.44|637.44|22
1617966020000|2021-04-09 11:00:20|641.43|637.43|641.14|637.14|641.46|637.46|641.12|637.12|28
1617966030000|2021-04-09 11:00:30|641.15|637.15|641.17|637.17|641.18|637.18|641.02|637.02|25
1617966040000|2021-04-09 11:00:40|641.2|637.2|641.14|637.14|641.38|637.38|641.14|637.14|24
1617966050000|2021-04-09 11:00:50|641.13|637.13|640.88|636.88|641.13|637.13|640.74|636.74|19
1617966060000|2021-04-09 11:01:00|640.87|636.87|640.77|636.77|640.89|636.89|640.75|636.75|8
1617966070000|2021-04-09 11:01:10|640.76|636.76|640.56|636.56|640.76|636.76|640.56|636.56|18
1617966080000|2021-04-09 11:01:20|640.57|636.57|640.39|636.39|640.63|636.63|640.35|636.35|24
1617966090000|2021-04-09 11:01:30|640.38|636.38|640.18|636.18|640.4|636.4|640.18|636.18|18
1617966100000|2021-04-09 11:01:40|640.17|636.17|640.01|636.01|640.18|636.18|639.99|635.99|10
1617966110000|2021-04-09 11:01:50|639.95|635.95|639.98|635.98|639.99|635.99|639.95|635.95|3
1617966120000|2021-04-09 11:02:00|639.99|635.99|639.96|635.96|639.99|635.99|639.74|635.74|7
1617966130000|2021-04-09 11:02:10|639.95|635.95|639.72|635.72|639.96|635.96|639.71|635.71|8
1617966140000|2021-04-09 11:02:20|639.68|635.68|639.66|635.66|639.72|635.72|639.66|635.66|3
1617966150000|2021-04-09 11:02:30|639.68|635.68|639.68|635.68|639.68|635.68|639.68|635.68|1
1617966160000|2021-04-09 11:02:40|639.69|635.69|639.74|635.74|639.75|635.75|639.69|635.69|5
1617966170000|2021-04-09 11:02:50|639.76|635.76|639.69|635.69|639.78|635.78|639.66|635.66|10
1617966180000|2021-04-09 11:03:00|639.68|635.68|639.66|635.66|639.69|635.69|639.64|635.64|14
1617966190000|2021-04-09 11:03:10|639.68|635.68|639.71|635.71|639.71|635.71|639.67|635.67|7
1617966200000|2021-04-09 11:03:20|639.7|635.7|639.67|635.67|639.71|635.71|639.67|635.67|10
1617966210000|2021-04-09 11:03:30|639.68|635.68|639.68|635.68|639.74|635.74|639.67|635.67|8
1617966220000|2021-04-09 11:03:40|639.64|635.64|639.68|635.68|639.69|635.69|639.64|635.64|10
1617966230000|2021-04-09 11:03:50|639.7|635.7|639.71|635.71|639.73|635.73|639.7|635.7|8
1617966240000|2021-04-09 11:04:00|639.7|635.7|639.68|635.68|639.73|635.73|639.68|635.68|8
1617966250000|2021-04-09 11:04:10|639.69|635.69|639.73|635.73|639.73|635.73|639.69|635.69|3
1617966260000|2021-04-09 11:04:20|639.66|635.66|639.66|635.66|639.66|635.66|639.64|635.64|4
1617966270000|2021-04-09 11:04:30|639.65|635.65|639.64|635.64|639.65|635.65|639.64|635.64|2
1617966280000|2021-04-09 11:04:40|639.63|635.63|639.61|635.61|639.64|635.64|639.6|635.6|7
1617966290000|2021-04-09 11:04:50|639.6|635.6|639.45|635.45|639.6|635.6|639.29|635.29|20
1617966300000|2021-04-09 11:05:00|639.43|635.43|639.35|635.35|639.57|635.57|639.35|635.35|15
1617966310000|2021-04-09 11:05:10|639.34|635.34|639.05|635.05|639.34|635.34|639.05|635.05|9
1617966320000|2021-04-09 11:05:20|639.06|635.06|638.94|634.94|639.06|635.06|638.94|634.94|12
1617966330000|2021-04-09 11:05:30|638.93|634.93|639.28|635.28|639.35|635.35|638.93|634.93|26
1617966340000|2021-04-09 11:05:40|639.27|635.27|639.4|635.4|639.4|635.4|639.27|635.27|18
1617966350000|2021-04-09 11:05:50|639.38|635.38|639.43|635.43|639.45|635.45|639.36|635.36|20
1617966360000|2021-04-09 11:06:00|639.44|635.44|639.63|635.63|639.63|635.63|639.43|635.43|16
1617966370000|2021-04-09 11:06:10|639.64|635.64|639.99|635.99|640.12|636.12|639.64|635.64|24
1617966380000|2021-04-09 11:06:20|640.09|636.09|639.96|635.96|640.1|636.1|639.96|635.96|26
1617966390000|2021-04-09 11:06:30|639.95|635.95|639.92|635.92|639.97|635.97|639.86|635.86|14
1617966400000|2021-04-09 11:06:40|639.95|635.95|639.89|635.89|639.95|635.95|639.89|635.89|7
1617966410000|2021-04-09 11:06:50|639.88|635.88|639.87|635.87|639.89|635.89|639.85|635.85|10
1617966420000|2021-04-09 11:07:00|639.85|635.85|639.82|635.82|639.87|635.87|639.81|635.81|9
1617966430000|2021-04-09 11:07:10|639.81|635.81|639.81|635.81|639.81|635.81|639.81|635.81|1
1617966440000|2021-04-09 11:07:20|639.8|635.8|639.81|635.81|639.81|635.81|639.8|635.8|4
1617966450000|2021-04-09 11:07:30|639.8|635.8|639.81|635.81|639.81|635.81|639.8|635.8|2
1617966460000|2021-04-09 11:07:40|639.82|635.82|639.84|635.84|639.84|635.84|639.8|635.8|4
1617966470000|2021-04-09 11:07:50|639.81|635.81|639.85|635.85|639.85|635.85|639.81|635.81|4
1617966480000|2021-04-09 11:08:00|639.84|635.84|639.74|635.74|639.88|635.88|639.73|635.73|9
1617966490000|2021-04-09 11:08:10|639.73|635.73|640.04|636.04|640.06|636.06|639.72|635.72|21
1617966500000|2021-04-09 11:08:20|640|636|640.01|636.01|640.01|636.01|639.97|635.97|5
1617966510000|2021-04-09 11:08:30|640.02|636.02|640.01|636.01|640.08|636.08|640.01|636.01|7
1617966520000|2021-04-09 11:08:40|640.03|636.03|640|636|640.09|636.09|640|636|19
1617966530000|2021-04-09 11:08:50|640.07|636.07|639.92|635.92|640.07|636.07|639.86|635.86|26
1617966540000|2021-04-09 11:09:00|639.91|635.91|639.93|635.93|639.95|635.95|639.91|635.91|9
1617966550000|2021-04-09 11:09:10|639.94|635.94|639.95|635.95|639.96|635.96|639.89|635.89|10
1617966560000|2021-04-09 11:09:20|639.92|635.92|639.94|635.94|639.97|635.97|639.91|635.91|12
1617966570000|2021-04-09 11:09:30|639.96|635.96|640.12|636.12|640.13|636.13|639.93|635.93|26
1617966580000|2021-04-09 11:09:40|640.13|636.13|640.15|636.15|640.16|636.16|640.08|636.08|22
1617966590000|2021-04-09 11:09:50|640.14|636.14|640.43|636.43|640.43|636.43|640.14|636.14|23
1617966600000|2021-04-09 11:10:00|640.46|636.46|640.37|636.37|640.49|636.49|640.27|636.27|30
1617966610000|2021-04-09 11:10:10|640.4|636.4|640.49|636.49|640.55|636.55|640.35|636.35|27
1617966620000|2021-04-09 11:10:20|640.48|636.48|640.46|636.46|640.48|636.48|640.46|636.46|3
1617966630000|2021-04-09 11:10:30|640.47|636.47|640.45|636.45|640.47|636.47|640.45|636.45|3
1617966640000|2021-04-09 11:10:40|640.44|636.44|640.31|636.31|640.44|636.44|640.31|636.31|10
1617966650000|2021-04-09 11:10:50|640.32|636.32|640.35|636.35|640.36|636.36|640.32|636.32|7
1617966660000|2021-04-09 11:11:00|640.36|636.36|640.29|636.29|640.4|636.4|640.26|636.26|23
1617966670000|2021-04-09 11:11:10|640.3|636.3|640.33|636.33|640.36|636.36|640.29|636.29|21
1617966680000|2021-04-09 11:11:20|640.32|636.32|640.12|636.12|640.33|636.33|640.12|636.12|23
1617966690000|2021-04-09 11:11:30|640.13|636.13|640.16|636.16|640.16|636.16|640.13|636.13|11
1617966700000|2021-04-09 11:11:40|640.14|636.14|640.15|636.15|640.15|636.15|640.14|636.14|12
1617966710000|2021-04-09 11:11:50|640.14|636.14|640.07|636.07|640.16|636.16|640.07|636.07|6
1617966720000|2021-04-09 11:12:00|640.06|636.06|639.97|635.97|640.08|636.08|639.97|635.97|10
1617966730000|2021-04-09 11:12:10|639.96|635.96|640.05|636.05|640.19|636.19|639.9|635.9|25
1617966740000|2021-04-09 11:12:20|640.06|636.06|640.07|636.07|640.08|636.08|640.03|636.03|19
1617966750000|2021-04-09 11:12:30|640.06|636.06|640.19|636.19|640.27|636.27|639.97|635.97|18
1617966760000|2021-04-09 11:12:40|640.25|636.25|640.04|636.04|640.27|636.27|640.02|636.02|25
1617966770000|2021-04-09 11:12:50|640.05|636.05|640.13|636.13|640.14|636.14|640.02|636.02|26
1617966780000|2021-04-09 11:13:00|640.14|636.14|640.06|636.06|640.14|636.14|640.04|636.04|26
1617966790000|2021-04-09 11:13:10|640.07|636.07|640.07|636.07|640.08|636.08|640.06|636.06|16
1617966800000|2021-04-09 11:13:20|640.06|636.06|639.95|635.95|640.07|636.07|639.95|635.95|13
1617966810000|2021-04-09 11:13:30|639.92|635.92|639.94|635.94|639.94|635.94|639.92|635.92|7
1617966820000|2021-04-09 11:13:40|639.95|635.95|640.1|636.1|640.11|636.11|639.95|635.95|13
1617966830000|2021-04-09 11:13:50|640.11|636.11|640.04|636.04|640.14|636.14|640.03|636.03|26
1617966840000|2021-04-09 11:14:00|640.06|636.06|639.97|635.97|640.09|636.09|639.97|635.97|20
1617966850000|2021-04-09 11:14:10|639.98|635.98|639.97|635.97|639.98|635.98|639.97|635.97|6
1617966860000|2021-04-09 11:14:20|639.95|635.95|639.92|635.92|639.96|635.96|639.92|635.92|9
1617966870000|2021-04-09 11:14:30|639.93|635.93|639.92|635.92|639.94|635.94|639.91|635.91|8
1617966880000|2021-04-09 11:14:40|639.93|635.93|639.89|635.89|639.93|635.93|639.88|635.88|9
1617966890000|2021-04-09 11:14:50|639.88|635.88|639.89|635.89|639.89|635.89|639.87|635.87|6
1617966900000|2021-04-09 11:15:00|639.88|635.88|639.8|635.8|639.89|635.89|639.78|635.78|17
1617966910000|2021-04-09 11:15:10|639.77|635.77|639.85|635.85|639.85|635.85|639.76|635.76|13
1617966920000|2021-04-09 11:15:20|639.86|635.86|640|636|640|636|639.85|635.85|10
1617966930000|2021-04-09 11:15:30|640.01|636.01|640.02|636.02|640.09|636.09|640.01|636.01|8
1617966940000|2021-04-09 11:15:40|640.04|636.04|640.03|636.03|640.05|636.05|640.03|636.03|7
1617966950000|2021-04-09 11:15:50|640.04|636.04|640.03|636.03|640.06|636.06|639.94|635.94|17
1617966960000|2021-04-09 11:16:00|640.04|636.04|640.04|636.04|640.11|636.11|640|636|22
1617966970000|2021-04-09 11:16:10|640.03|636.03|640.04|636.04|640.08|636.08|640.02|636.02|28
1617966980000|2021-04-09 11:16:20|640.03|636.03|639.99|635.99|640.05|636.05|639.98|635.98|25
1617966990000|2021-04-09 11:16:30|639.96|635.96|639.97|635.97|640|636|639.94|635.94|17
1617967000000|2021-04-09 11:16:40|639.98|635.98|639.95|635.95|640.01|636.01|639.92|635.92|20
1617967010000|2021-04-09 11:16:50|639.97|635.97|639.93|635.93|639.97|635.97|639.81|635.81|20
1617967020000|2021-04-09 11:17:00|639.91|635.91|639.82|635.82|639.91|635.91|639.82|635.82|13
1617967030000|2021-04-09 11:17:10|639.81|635.81|639.83|635.83|639.86|635.86|639.7|635.7|24
1617967040000|2021-04-09 11:17:20|639.81|635.81|639.76|635.76|639.85|635.85|639.67|635.67|18
1617967050000|2021-04-09 11:17:30|639.75|635.75|639.64|635.64|639.79|635.79|639.57|635.57|23
1617967060000|2021-04-09 11:17:40|639.63|635.63|639.67|635.67|639.68|635.68|639.59|635.59|19
1617967070000|2021-04-09 11:17:50|639.62|635.62|639.62|635.62|639.63|635.63|639.59|635.59|10
1617967080000|2021-04-09 11:18:00|639.58|635.58|639.59|635.59|639.63|635.63|639.56|635.56|16
1617967090000|2021-04-09 11:18:10|639.58|635.58|639.71|635.71|639.71|635.71|639.58|635.58|6
1617967110000|2021-04-09 11:18:30|639.62|635.62|639.72|635.72|639.72|635.72|639.62|635.62|10
1617967120000|2021-04-09 11:18:40|639.71|635.71|639.71|635.71|639.72|635.72|639.71|635.71|7
1617967130000|2021-04-09 11:18:50|639.72|635.72|639.76|635.76|639.76|635.76|639.68|635.68|7
1617967140000|2021-04-09 11:19:00|639.79|635.79|640|636|640|636|639.79|635.79|2
1617967150000|2021-04-09 11:19:10|640.01|636.01|640|636|640.01|636.01|640|636|10
1617967160000|2021-04-09 11:19:20|640.01|636.01|640.05|636.05|640.08|636.08|640|636|8
1617967170000|2021-04-09 11:19:30|639.96|635.96|640.01|636.01|640.01|636.01|639.94|635.94|11
1617967180000|2021-04-09 11:19:40|639.98|635.98|640|636|640.02|636.02|639.98|635.98|8
1617967190000|2021-04-09 11:19:50|640.04|636.04|639.94|635.94|640.04|636.04|639.94|635.94|10
1617967200000|2021-04-09 11:20:00|639.95|635.95|639.95|635.95|639.95|635.95|639.9|635.9|5
1617967210000|2021-04-09 11:20:10|639.98|635.98|639.98|635.98|639.98|635.98|639.98|635.98|1
1617967230000|2021-04-09 11:20:30|640.01|636.01|640.01|636.01|640.01|636.01|640|636|5
1617967250000|2021-04-09 11:20:50|640|636|640.01|636.01|640.02|636.02|640|636|6
1617967260000|2021-04-09 11:21:00|640.02|636.02|640.02|636.02|640.02|636.02|640.02|636.02|1
1617967270000|2021-04-09 11:21:10|640.03|636.03|640.03|636.03|640.03|636.03|640.03|636.03|1
1617967280000|2021-04-09 11:21:20|640.01|636.01|639.98|635.98|640.01|636.01|639.97|635.97|3
1617967290000|2021-04-09 11:21:30|639.99|635.99|639.87|635.87|640.01|636.01|639.84|635.84|25
1617967300000|2021-04-09 11:21:40|639.86|635.86|639.95|635.95|639.95|635.95|639.84|635.84|21
1617967310000|2021-04-09 11:21:50|639.94|635.94|639.98|635.98|640.12|636.12|639.88|635.88|29
1617967320000|2021-04-09 11:22:00|639.99|635.99|640.03|636.03|640.06|636.06|639.97|635.97|25
1617967330000|2021-04-09 11:22:10|640.01|636.01|639.98|635.98|640.03|636.03|639.97|635.97|15
1617967340000|2021-04-09 11:22:20|639.97|635.97|640.01|636.01|640.03|636.03|639.97|635.97|20
1617967350000|2021-04-09 11:22:30|640|636|640.02|636.02|640.05|636.05|639.99|635.99|9
1617967370000|2021-04-09 11:22:50|640.09|636.09|640.1|636.1|640.1|636.1|640.09|636.09|4
1617967380000|2021-04-09 11:23:00|640.09|636.09|640.09|636.09|640.1|636.1|639.96|635.96|13
1617967390000|2021-04-09 11:23:10|640.1|636.1|640.1|636.1|640.1|636.1|640.06|636.06|9
1617967400000|2021-04-09 11:23:20|640.06|636.06|640.05|636.05|640.06|636.06|640.04|636.04|3
1617967420000|2021-04-09 11:23:40|640.03|636.03|640.08|636.08|640.09|636.09|640.02|636.02|10
1617967430000|2021-04-09 11:23:50|640.1|636.1|640.1|636.1|640.1|636.1|640.09|636.09|3
1617967440000|2021-04-09 11:24:00|640.11|636.11|640.1|636.1|640.11|636.11|640.06|636.06|9
1617967450000|2021-04-09 11:24:10|640.11|636.11|640.08|636.08|640.16|636.16|640.08|636.08|9
1617967460000|2021-04-09 11:24:20|640.07|636.07|640.07|636.07|640.17|636.17|640.07|636.07|13
1617967470000|2021-04-09 11:24:30|640.08|636.08|640.31|636.31|640.32|636.32|639.97|635.97|14
1617967480000|2021-04-09 11:24:40|640.3|636.3|640.37|636.37|640.37|636.37|640.27|636.27|8
1617967490000|2021-04-09 11:24:50|640.35|636.35|640.36|636.36|640.37|636.37|640.35|636.35|5
1617967500000|2021-04-09 11:25:00|640.35|636.35|640.33|636.33|640.38|636.38|640.2|636.2|12
1617967510000|2021-04-09 11:25:10|640.32|636.32|640.31|636.31|640.32|636.32|640.3|636.3|11
1617967520000|2021-04-09 11:25:20|640.32|636.32|640.33|636.33|640.34|636.34|640.27|636.27|12
1617967530000|2021-04-09 11:25:30|640.34|636.34|640.26|636.26|640.34|636.34|640.26|636.26|6
1617967540000|2021-04-09 11:25:40|640.25|636.25|640.32|636.32|640.33|636.33|640.25|636.25|9
1617967550000|2021-04-09 11:25:50|640.33|636.33|640.58|636.58|640.58|636.58|640.33|636.33|13
1617967560000|2021-04-09 11:26:00|640.53|636.53|640.58|636.58|640.58|636.58|640.52|636.52|23
1617967570000|2021-04-09 11:26:10|640.53|636.53|640.58|636.58|640.58|636.58|640.52|636.52|18
1617967580000|2021-04-09 11:26:20|640.53|636.53|640.51|636.51|640.59|636.59|640.49|636.49|12
1617967590000|2021-04-09 11:26:30|640.5|636.5|640.48|636.48|640.52|636.52|640.47|636.47|18
1617967600000|2021-04-09 11:26:40|640.49|636.49|640.45|636.45|640.51|636.51|640.44|636.44|16
1617967610000|2021-04-09 11:26:50|640.46|636.46|640.68|636.68|640.68|636.68|640.45|636.45|4
1617967620000|2021-04-09 11:27:00|640.66|636.66|640.53|636.53|640.7|636.7|640.47|636.47|10
1617967630000|2021-04-09 11:27:10|640.56|636.56|640.73|636.73|640.73|636.73|640.55|636.55|12
1617967640000|2021-04-09 11:27:20|640.74|636.74|641.12|637.12|641.12|637.12|640.74|636.74|15
1617967650000|2021-04-09 11:27:30|641.13|637.13|641.19|637.19|641.19|637.19|641.13|637.13|6
1617967660000|2021-04-09 11:27:40|641.2|637.2|641.31|637.31|641.31|637.31|641.2|637.2|3
1617967670000|2021-04-09 11:27:50|641.33|637.33|641.77|637.77|641.77|637.77|641.33|637.33|15
1617967680000|2021-04-09 11:28:00|641.85|637.85|642.5|638.5|642.53|638.53|641.84|637.84|26
1617967690000|2021-04-09 11:28:10|642.41|638.41|642.34|638.34|642.41|638.41|642.15|638.15|32
1617967700000|2021-04-09 11:28:20|642.36|638.36|642.22|638.22|642.38|638.38|641.91|637.91|19
1617967710000|2021-04-09 11:28:30|642.23|638.23|642.17|638.17|642.25|638.25|642.15|638.15|16
1617967720000|2021-04-09 11:28:40|642.19|638.19|641.97|637.97|642.22|638.22|641.78|637.78|22
1617967730000|2021-04-09 11:28:50|641.98|637.98|642.23|638.23|642.23|638.23|641.93|637.93|26
1617967740000|2021-04-09 11:29:00|642.26|638.26|642.18|638.18|642.29|638.29|642.17|638.17|16
1617967750000|2021-04-09 11:29:10|642.17|638.17|642.2|638.2|642.22|638.22|642.12|638.12|16
1617967760000|2021-04-09 11:29:20|642.21|638.21|642.15|638.15|642.24|638.24|642.14|638.14|22
1617967770000|2021-04-09 11:29:30|642.16|638.16|642.13|638.13|642.2|638.2|642.13|638.13|24
1617967780000|2021-04-09 11:29:40|642.15|638.15|642.04|638.04|642.17|638.17|642.02|638.02|18
1617967790000|2021-04-09 11:29:50|642.02|638.02|641.69|637.69|642.05|638.05|641.64|637.64|26
1617967800000|2021-04-09 11:30:00|641.72|637.72|642.16|638.16|642.17|638.17|641.62|637.62|21
1617967810000|2021-04-09 11:30:10|642.15|638.15|642.12|638.12|642.16|638.16|642.08|638.08|16
1617967820000|2021-04-09 11:30:20|642.11|638.11|642.14|638.14|642.14|638.14|642.11|638.11|10
1617967830000|2021-04-09 11:30:30|642.15|638.15|642.15|638.15|642.15|638.15|642.14|638.14|9
1617967840000|2021-04-09 11:30:40|642.13|638.13|641.98|637.98|642.13|638.13|641.96|637.96|18
1617967850000|2021-04-09 11:30:50|641.99|637.99|642.03|638.03|642.14|638.14|641.94|637.94|28
1617967860000|2021-04-09 11:31:00|642.02|638.02|642.29|638.29|642.33|638.33|642.02|638.02|18
1617967870000|2021-04-09 11:31:10|642.32|638.32|642.68|638.68|642.78|638.78|642.32|638.32|17
1617967880000|2021-04-09 11:31:20|642.4|638.4|642.81|638.81|642.81|638.81|642.29|638.29|30
1617967890000|2021-04-09 11:31:30|642.8|638.8|642.82|638.82|642.84|638.84|642.68|638.68|30
1617967900000|2021-04-09 11:31:40|642.83|638.83|642.98|638.98|642.98|638.98|642.82|638.82|19
1617967910000|2021-04-09 11:31:50|642.99|638.99|643.05|639.05|643.07|639.07|642.94|638.94|20
1617967920000|2021-04-09 11:32:00|643.04|639.04|643.59|639.59|643.6|639.6|642.97|638.97|21
1617967930000|2021-04-09 11:32:10|643.6|639.6|643.68|639.68|643.71|639.71|643.6|639.6|19
1617967940000|2021-04-09 11:32:20|643.86|639.86|643.69|639.69|643.86|639.86|643.6|639.6|21
1617967950000|2021-04-09 11:32:30|643.65|639.65|643.77|639.77|643.83|639.83|643.61|639.61|28
1617967960000|2021-04-09 11:32:40|643.79|639.79|643.71|639.71|643.79|639.79|643.71|639.71|16
1617967970000|2021-04-09 11:32:50|643.73|639.73|643.52|639.52|643.75|639.75|643.49|639.49|27
1617967980000|2021-04-09 11:33:00|643.57|639.57|643.68|639.68|643.69|639.69|643.56|639.56|22
1617967990000|2021-04-09 11:33:10|643.61|639.61|643.95|639.95|643.96|639.96|643.61|639.61|31
1617968000000|2021-04-09 11:33:20|643.93|639.93|643.92|639.92|644.15|640.15|643.86|639.86|21
1617968010000|2021-04-09 11:33:30|643.91|639.91|643.91|639.91|643.99|639.99|643.78|639.78|30
1617968020000|2021-04-09 11:33:40|643.89|639.89|643.83|639.83|643.89|639.89|643.72|639.72|27
1617968030000|2021-04-09 11:33:50|643.81|639.81|643.8|639.8|643.81|639.81|643.77|639.77|15
1617968040000|2021-04-09 11:34:00|643.81|639.81|643.79|639.79|643.85|639.85|643.75|639.75|15
1617968050000|2021-04-09 11:34:10|643.76|639.76|643.7|639.7|643.81|639.81|643.57|639.57|14
1617968060000|2021-04-09 11:34:20|643.64|639.64|643.4|639.4|643.68|639.68|643.36|639.36|26
1617968070000|2021-04-09 11:34:30|643.39|639.39|643.37|639.37|643.41|639.41|643.3|639.3|19
1617968080000|2021-04-09 11:34:40|643.38|639.38|642.94|638.94|643.4|639.4|642.94|638.94|21
1617968090000|2021-04-09 11:34:50|642.95|638.95|642.68|638.68|643.03|639.03|642.65|638.65|25
1617968100000|2021-04-09 11:35:00|642.65|638.65|642.67|638.67|642.7|638.7|642.65|638.65|25
1617968110000|2021-04-09 11:35:10|642.66|638.66|642.58|638.58|642.68|638.68|642.57|638.57|19
1617968120000|2021-04-09 11:35:20|642.57|638.57|642.61|638.61|642.61|638.61|642.57|638.57|16
1617968130000|2021-04-09 11:35:30|642.59|638.59|642.39|638.39|642.6|638.6|642.35|638.35|22
1617968140000|2021-04-09 11:35:40|642.41|638.41|642.56|638.56|642.56|638.56|642.41|638.41|22
1617968150000|2021-04-09 11:35:50|642.51|638.51|642.5|638.5|642.54|638.54|642.46|638.46|25
1617968160000|2021-04-09 11:36:00|642.64|638.64|643.13|639.13|643.23|639.23|642.64|638.64|25
1617968170000|2021-04-09 11:36:10|643.28|639.28|643.15|639.15|643.28|639.28|643.12|639.12|33
1617968180000|2021-04-09 11:36:20|643.23|639.23|643.31|639.31|643.33|639.33|643.22|639.22|24
1617968190000|2021-04-09 11:36:30|643.3|639.3|642.72|638.72|643.3|639.3|642.7|638.7|31
1617968200000|2021-04-09 11:36:40|642.71|638.71|642.51|638.51|642.73|638.73|642.42|638.42|24
1617968210000|2021-04-09 11:36:50|642.5|638.5|642.6|638.6|642.75|638.75|642.5|638.5|26
1617968220000|2021-04-09 11:37:00|642.61|638.61|642.62|638.62|642.69|638.69|642.59|638.59|23
1617968230000|2021-04-09 11:37:10|642.61|638.61|642.68|638.68|642.69|638.69|642.6|638.6|12
1617968240000|2021-04-09 11:37:20|642.65|638.65|642.65|638.65|642.71|638.71|642.65|638.65|15
1617968250000|2021-04-09 11:37:30|642.68|638.68|642.72|638.72|642.72|638.72|642.57|638.57|24
1617968260000|2021-04-09 11:37:40|642.68|638.68|642.67|638.67|642.68|638.68|642.65|638.65|10
1617968280000|2021-04-09 11:38:00|642.66|638.66|642.67|638.67|642.68|638.68|642.63|638.63|8
1617968290000|2021-04-09 11:38:10|642.69|638.69|643.01|639.01|643.09|639.09|642.69|638.69|22
1617968300000|2021-04-09 11:38:20|643.02|639.02|642.7|638.7|643.02|639.02|642.7|638.7|29
1617968310000|2021-04-09 11:38:30|642.71|638.71|642.45|638.45|642.71|638.71|642.44|638.44|25
1617968320000|2021-04-09 11:38:40|642.48|638.48|642.27|638.27|642.48|638.48|642.26|638.26|20
1617968330000|2021-04-09 11:38:50|642.31|638.31|641.9|637.9|642.32|638.32|641.88|637.88|18
1617968340000|2021-04-09 11:39:00|641.92|637.92|641.66|637.66|641.92|637.92|641.65|637.65|18
1617968350000|2021-04-09 11:39:10|641.67|637.67|641.66|637.66|641.69|637.69|641.66|637.66|12
1617968360000|2021-04-09 11:39:20|641.67|637.67|641.58|637.58|641.67|637.67|641.58|637.58|12
1617968370000|2021-04-09 11:39:30|641.55|637.55|641.4|637.4|641.55|637.55|641.4|637.4|17
1617968380000|2021-04-09 11:39:40|641.42|637.42|641.25|637.25|641.42|637.42|641.25|637.25|15
1617968390000|2021-04-09 11:39:50|641.24|637.24|641.28|637.28|641.28|637.28|641.19|637.19|8
1617968400000|2021-04-09 11:40:00|641.27|637.27|641.29|637.29|641.32|637.32|641.12|637.12|21
1617968410000|2021-04-09 11:40:10|641.21|637.21|641.3|637.3|641.35|637.35|640.96|636.96|18
1617968420000|2021-04-09 11:40:20|641.29|637.29|641.52|637.52|641.52|637.52|641.17|637.17|16
1617968430000|2021-04-09 11:40:30|641.55|637.55|641.57|637.57|641.57|637.57|641.41|637.41|15
1617968440000|2021-04-09 11:40:40|641.53|637.53|641.58|637.58|641.68|637.68|641.52|637.52|15
1617968450000|2021-04-09 11:40:50|641.59|637.59|641.67|637.67|641.69|637.69|641.54|637.54|17
1617968460000|2021-04-09 11:41:00|641.68|637.68|641.79|637.79|641.88|637.88|641.68|637.68|23
1617968470000|2021-04-09 11:41:10|641.76|637.76|641.83|637.83|641.84|637.84|641.57|637.57|25
1617968480000|2021-04-09 11:41:20|641.84|637.84|641.66|637.66|641.84|637.84|641.58|637.58|21
1617968490000|2021-04-09 11:41:30|641.67|637.67|641.56|637.56|641.67|637.67|641.51|637.51|24
1617968500000|2021-04-09 11:41:40|641.58|637.58|641.57|637.57|641.58|637.58|641.54|637.54|13
1617968510000|2021-04-09 11:41:50|641.58|637.58|641.58|637.58|641.6|637.6|641.55|637.55|20
1617968520000|2021-04-09 11:42:00|641.57|637.57|641.7|637.7|641.7|637.7|641.57|637.57|11
1617968530000|2021-04-09 11:42:10|641.72|637.72|641.69|637.69|641.75|637.75|641.69|637.69|13
1617968540000|2021-04-09 11:42:20|641.72|637.72|641.7|637.7|641.72|637.72|641.69|637.69|11
1617968550000|2021-04-09 11:42:30|641.69|637.69|641.69|637.69|641.71|637.71|641.69|637.69|16
1617968560000|2021-04-09 11:42:40|641.7|637.7|641.61|637.61|641.7|637.7|641.6|637.6|19
1617968570000|2021-04-09 11:42:50|641.64|637.64|641.52|637.52|641.64|637.64|641.51|637.51|15
1617968580000|2021-04-09 11:43:00|641.51|637.51|641.49|637.49|641.52|637.52|641.48|637.48|16
1617968590000|2021-04-09 11:43:10|641.5|637.5|641.56|637.56|641.57|637.57|641.49|637.49|15
1617968600000|2021-04-09 11:43:20|641.55|637.55|641.44|637.44|641.56|637.56|641.42|637.42|12
1617968610000|2021-04-09 11:43:30|641.45|637.45|641.42|637.42|641.45|637.45|641.42|637.42|15
1617968620000|2021-04-09 11:43:40|641.41|637.41|641.39|637.39|641.43|637.43|641.39|637.39|11
1617968630000|2021-04-09 11:43:50|641.4|637.4|641.4|637.4|641.49|637.49|641.38|637.38|18
1617968640000|2021-04-09 11:44:00|641.39|637.39|641.55|637.55|641.55|637.55|641.39|637.39|22
1617968650000|2021-04-09 11:44:10|641.53|637.53|641.64|637.64|641.65|637.65|641.51|637.51|18
1617968660000|2021-04-09 11:44:20|641.69|637.69|641.58|637.58|641.79|637.79|641.57|637.57|30
1617968670000|2021-04-09 11:44:30|641.59|637.59|641.6|637.6|641.61|637.61|641.56|637.56|17
1617968680000|2021-04-09 11:44:40|641.62|637.62|641.61|637.61|641.62|637.62|641.59|637.59|20
1617968690000|2021-04-09 11:44:50|641.62|637.62|641.57|637.57|641.62|637.62|641.55|637.55|16
1617968700000|2021-04-09 11:45:00|641.58|637.58|641.56|637.56|641.59|637.59|641.56|637.56|7
1617968710000|2021-04-09 11:45:10|641.55|637.55|641.55|637.55|641.55|637.55|641.54|637.54|7
1617968720000|2021-04-09 11:45:20|641.56|637.56|641.61|637.61|641.61|637.61|641.55|637.55|13
1617968730000|2021-04-09 11:45:30|641.58|637.58|641.44|637.44|641.58|637.58|641.44|637.44|7
1617968740000|2021-04-09 11:45:40|641.45|637.45|641.44|637.44|641.45|637.45|641.44|637.44|2
1617968750000|2021-04-09 11:45:50|641.46|637.46|641.39|637.39|641.46|637.46|641.38|637.38|12
1617968760000|2021-04-09 11:46:00|641.37|637.37|641.25|637.25|641.37|637.37|641.25|637.25|5
1617968770000|2021-04-09 11:46:10|641.24|637.24|641.32|637.32|641.32|637.32|641.22|637.22|8
1617968780000|2021-04-09 11:46:20|641.31|637.31|641.26|637.26|641.4|637.4|641.26|637.26|15
1617968790000|2021-04-09 11:46:30|641.3|637.3|641.27|637.27|641.3|637.3|641.27|637.27|3
1617968800000|2021-04-09 11:46:40|641.28|637.28|641.23|637.23|641.28|637.28|641.23|637.23|4
1617968810000|2021-04-09 11:46:50|641.24|637.24|641.24|637.24|641.27|637.27|641.24|637.24|5
1617968820000|2021-04-09 11:47:00|641.25|637.25|641.18|637.18|641.25|637.25|641.18|637.18|11
1617968830000|2021-04-09 11:47:10|641.17|637.17|641.1|637.1|641.17|637.17|641.08|637.08|11
1617968840000|2021-04-09 11:47:20|641.09|637.09|641.03|637.03|641.09|637.09|640.95|636.95|28
1617968850000|2021-04-09 11:47:30|641.11|637.11|641.16|637.16|641.22|637.22|641.1|637.1|28
1617968860000|2021-04-09 11:47:40|641.17|637.17|641.2|637.2|641.21|637.21|641.11|637.11|27
1617968870000|2021-04-09 11:47:50|641.15|637.15|641.2|637.2|641.21|637.21|641.1|637.1|18
1617968880000|2021-04-09 11:48:00|641.14|637.14|641.2|637.2|641.21|637.21|641.14|637.14|19
1617968890000|2021-04-09 11:48:10|641.19|637.19|641.07|637.07|641.2|637.2|641.07|637.07|18
1617968900000|2021-04-09 11:48:20|641.08|637.08|641.23|637.23|641.23|637.23|641.06|637.06|16
1617968910000|2021-04-09 11:48:30|641.25|637.25|641.06|637.06|641.27|637.27|641.06|637.06|18
1617968920000|2021-04-09 11:48:40|641.05|637.05|640.85|636.85|641.08|637.08|640.85|636.85|24
1617968930000|2021-04-09 11:48:50|640.84|636.84|640.35|636.35|640.84|636.84|640.24|636.24|25
1617968940000|2021-04-09 11:49:00|640.34|636.34|640.23|636.23|640.34|636.34|640.22|636.22|11
1617968950000|2021-04-09 11:49:10|640.22|636.22|639.85|635.85|640.24|636.24|639.85|635.85|9
1617968960000|2021-04-09 11:49:20|639.86|635.86|639.78|635.78|639.9|635.9|639.78|635.78|16
1617968970000|2021-04-09 11:49:30|639.79|635.79|639.76|635.76|639.9|635.9|639.74|635.74|23
1617968980000|2021-04-09 11:49:40|639.77|635.77|639.82|635.82|639.82|635.82|639.71|635.71|22
1617968990000|2021-04-09 11:49:50|639.77|635.77|639.77|635.77|639.86|635.86|639.74|635.74|13
1617969000000|2021-04-09 11:50:00|639.74|635.74|639.8|635.8|639.8|635.8|639.64|635.64|23
1617969010000|2021-04-09 11:50:10|639.79|635.79|640.01|636.01|640.01|636.01|639.63|635.63|26
1617969020000|2021-04-09 11:50:20|640.02|636.02|639.94|635.94|640.03|636.03|639.89|635.89|21
1617969030000|2021-04-09 11:50:30|639.96|635.96|640.1|636.1|640.1|636.1|639.94|635.94|20
1617969040000|2021-04-09 11:50:40|640.02|636.02|639.75|635.75|640.02|636.02|639.74|635.74|22
1617969050000|2021-04-09 11:50:50|639.76|635.76|639.56|635.56|639.76|635.76|639.52|635.52|30
1617969060000|2021-04-09 11:51:00|639.57|635.57|639.59|635.59|639.63|635.63|639.57|635.57|12
1617969070000|2021-04-09 11:51:10|639.62|635.62|639.68|635.68|639.69|635.69|639.58|635.58|23
1617969080000|2021-04-09 11:51:20|639.61|635.61|639.54|635.54|639.81|635.81|639.48|635.48|21
1617969090000|2021-04-09 11:51:30|639.52|635.52|639.23|635.23|639.58|635.58|639.23|635.23|24
1617969100000|2021-04-09 11:51:40|639.17|635.17|639.14|635.14|639.25|635.25|638.98|634.98|32
1617969110000|2021-04-09 11:51:50|639.15|635.15|639.19|635.19|639.22|635.22|639.14|635.14|29
1617969120000|2021-04-09 11:52:00|639.2|635.2|639.14|635.14|639.2|635.2|639.14|635.14|12
1617969130000|2021-04-09 11:52:10|639.1|635.1|639.06|635.06|639.2|635.2|639.06|635.06|27
1617969140000|2021-04-09 11:52:20|639.07|635.07|638.99|634.99|639.07|635.07|638.99|634.99|10
1617969150000|2021-04-09 11:52:30|638.98|634.98|638.92|634.92|638.99|634.99|638.91|634.91|27
1617969160000|2021-04-09 11:52:40|638.93|634.93|638.84|634.84|638.94|634.94|638.79|634.79|14
1617969170000|2021-04-09 11:52:50|638.83|634.83|638.82|634.82|638.83|634.83|638.78|634.78|7
1617969180000|2021-04-09 11:53:00|638.84|634.84|639.03|635.03|639.03|635.03|638.84|634.84|15
1617969190000|2021-04-09 11:53:10|639.04|635.04|639.28|635.28|639.32|635.32|639.04|635.04|27
1617969200000|2021-04-09 11:53:20|639.31|635.31|639.36|635.36|639.36|635.36|639.29|635.29|21
1617969210000|2021-04-09 11:53:30|639.35|635.35|639.58|635.58|639.6|635.6|639.31|635.31|22
1617969220000|2021-04-09 11:53:40|639.6|635.6|639.62|635.62|639.69|635.69|639.6|635.6|9
1617969230000|2021-04-09 11:53:50|639.61|635.61|639.69|635.69|639.75|635.75|639.61|635.61|22
1617969240000|2021-04-09 11:54:00|639.66|635.66|639.77|635.77|639.79|635.79|639.6|635.6|12
1617969250000|2021-04-09 11:54:10|639.76|635.76|639.89|635.89|639.89|635.89|639.71|635.71|7
1617969260000|2021-04-09 11:54:20|639.9|635.9|640.04|636.04|640.04|636.04|639.9|635.9|11
1617969270000|2021-04-09 11:54:30|640.01|636.01|640.13|636.13|640.14|636.14|639.97|635.97|7
1617969280000|2021-04-09 11:54:40|640.1|636.1|640.08|636.08|640.11|636.11|639.94|635.94|30
1617969290000|2021-04-09 11:54:50|640.09|636.09|640.04|636.04|640.1|636.1|640.04|636.04|22
1617969300000|2021-04-09 11:55:00|640|636|640.07|636.07|640.08|636.08|640|636|20
1617969310000|2021-04-09 11:55:10|640.08|636.08|639.73|635.73|640.08|636.08|639.72|635.72|31
1617969320000|2021-04-09 11:55:20|639.76|635.76|639.79|635.79|639.79|635.79|639.7|635.7|24
1617969330000|2021-04-09 11:55:30|639.76|635.76|639.75|635.75|639.82|635.82|639.73|635.73|25
1617969340000|2021-04-09 11:55:40|639.76|635.76|639.6|635.6|639.77|635.77|639.6|635.6|17
1617969350000|2021-04-09 11:55:50|639.59|635.59|639.52|635.52|639.73|635.73|639.48|635.48|24
1617969360000|2021-04-09 11:56:00|639.51|635.51|639.6|635.6|639.61|635.61|639.35|635.35|26
1617969370000|2021-04-09 11:56:10|639.59|635.59|639.48|635.48|639.6|635.6|639.47|635.47|20
1617969380000|2021-04-09 11:56:20|639.53|635.53|639.69|635.69|639.73|635.73|639.39|635.39|27
1617969390000|2021-04-09 11:56:30|639.68|635.68|639.8|635.8|639.8|635.8|639.67|635.67|25
1617969400000|2021-04-09 11:56:40|639.81|635.81|639.88|635.88|639.88|635.88|639.79|635.79|20
1617969410000|2021-04-09 11:56:50|639.86|635.86|639.64|635.64|639.92|635.92|639.61|635.61|27
1617969420000|2021-04-09 11:57:00|639.65|635.65|639.69|635.69|639.76|635.76|639.65|635.65|27
1617969430000|2021-04-09 11:57:10|639.68|635.68|639.69|635.69|639.78|635.78|639.58|635.58|24
1617969440000|2021-04-09 11:57:20|639.68|635.68|639.6|635.6|639.69|635.69|639.58|635.58|26
1617969450000|2021-04-09 11:57:30|639.58|635.58|639.64|635.64|639.86|635.86|639.58|635.58|31
1617969460000|2021-04-09 11:57:40|639.59|635.59|639.84|635.84|639.89|635.89|639.56|635.56|28
1617969470000|2021-04-09 11:57:50|639.82|635.82|639.87|635.87|639.87|635.87|639.8|635.8|22
1617969480000|2021-04-09 11:58:00|639.85|635.85|640.68|636.68|640.69|636.69|639.83|635.83|26
1617969490000|2021-04-09 11:58:10|640.69|636.69|640.87|636.87|641.1|637.1|640.69|636.69|33
1617969500000|2021-04-09 11:58:20|640.86|636.86|640.87|636.87|640.94|636.94|640.79|636.79|36
1617969510000|2021-04-09 11:58:30|640.79|636.79|640.9|636.9|640.95|636.95|640.79|636.79|32
1617969520000|2021-04-09 11:58:40|640.91|636.91|641.18|637.18|641.19|637.19|640.9|636.9|27
1617969530000|2021-04-09 11:58:50|641.21|637.21|641.02|637.02|641.26|637.26|641.02|637.02|25
1617969540000|2021-04-09 11:59:00|640.96|636.96|641.24|637.24|641.24|637.24|640.96|636.96|29
1617969550000|2021-04-09 11:59:10|641.23|637.23|640.92|636.92|641.24|637.24|640.86|636.86|38
1617969560000|2021-04-09 11:59:20|640.93|636.93|640.73|636.73|640.93|636.93|640.48|636.48|30
1617969570000|2021-04-09 11:59:30|640.72|636.72|640.91|636.91|640.92|636.92|640.72|636.72|25
1617969580000|2021-04-09 11:59:40|640.9|636.9|641.02|637.02|641.1|637.1|640.83|636.83|26
1617969590000|2021-04-09 11:59:50|641.03|637.03|641.5|637.5|641.54|637.54|641.02|637.02|30
1617969600000|2021-04-09 12:00:00|641.48|637.48|642.24|638.24|642.29|638.29|641.34|637.34|31
1617969610000|2021-04-09 12:00:10|642.36|638.36|643.25|639.25|643.39|639.39|642.36|638.36|27
1617969620000|2021-04-09 12:00:20|643.2|639.2|643|639|643.33|639.33|642.92|638.92|36
1617969630000|2021-04-09 12:00:30|642.97|638.97|643.29|639.29|643.37|639.37|642.97|638.97|38
1617969640000|2021-04-09 12:00:40|643.28|639.28|643.18|639.18|643.4|639.4|643.17|639.17|36
1617969650000|2021-04-09 12:00:50|643.22|639.22|642.2|638.2|643.33|639.33|642.1|638.1|38
1617969660000|2021-04-09 12:01:00|642.17|638.17|641.47|637.47|642.99|638.99|641.46|637.46|26
1617969670000|2021-04-09 12:01:10|641.52|637.52|641.52|637.52|641.55|637.55|641.37|637.37|23
1617969680000|2021-04-09 12:01:20|641.51|637.51|641.45|637.45|641.78|637.78|641.43|637.43|22
1617969690000|2021-04-09 12:01:30|641.39|637.39|641.44|637.44|641.5|637.5|641.38|637.38|27
1617969700000|2021-04-09 12:01:40|641.45|637.45|641.77|637.77|641.78|637.78|641.45|637.45|31
1617969710000|2021-04-09 12:01:50|641.69|637.69|641.76|637.76|641.81|637.81|641.66|637.66|28
1617969720000|2021-04-09 12:02:00|641.73|637.73|642.14|638.14|642.26|638.26|641.71|637.71|32
1617969730000|2021-04-09 12:02:10|642.22|638.22|641.88|637.88|642.28|638.28|641.83|637.83|28
1617969740000|2021-04-09 12:02:20|641.9|637.9|641.89|637.89|642.03|638.03|641.81|637.81|32
1617969750000|2021-04-09 12:02:30|641.97|637.97|641.98|637.98|641.99|637.99|641.89|637.89|27
1617969760000|2021-04-09 12:02:40|642|638|641.99|637.99|642.05|638.05|641.86|637.86|26
1617969770000|2021-04-09 12:02:50|642|638|642.12|638.12|642.17|638.17|642|638|24
1617969780000|2021-04-09 12:03:00|642.09|638.09|641.99|637.99|642.11|638.11|641.98|637.98|20
1617969790000|2021-04-09 12:03:10|641.98|637.98|642.02|638.02|642.02|638.02|641.93|637.93|25
1617969800000|2021-04-09 12:03:20|642.01|638.01|642|638|642.03|638.03|641.98|637.98|21
1617969810000|2021-04-09 12:03:30|641.97|637.97|641.67|637.67|641.98|637.98|641.65|637.65|28
1617969820000|2021-04-09 12:03:40|641.66|637.66|641.65|637.65|641.66|637.66|641.64|637.64|11
1617969830000|2021-04-09 12:03:50|641.66|637.66|641.84|637.84|641.84|637.84|641.65|637.65|13
1617969840000|2021-04-09 12:04:00|641.83|637.83|641.73|637.73|641.88|637.88|641.73|637.73|19
1617969850000|2021-04-09 12:04:10|641.74|637.74|641.73|637.73|641.74|637.74|641.72|637.72|10
1617969860000|2021-04-09 12:04:20|641.72|637.72|641.72|637.72|641.73|637.73|641.71|637.71|9
1617969870000|2021-04-09 12:04:30|641.71|637.71|641.66|637.66|641.72|637.72|641.53|637.53|19
1617969880000|2021-04-09 12:04:40|641.62|637.62|641.54|637.54|641.63|637.63|641.53|637.53|23
1617969890000|2021-04-09 12:04:50|641.56|637.56|641.65|637.65|641.7|637.7|641.56|637.56|18
1617969900000|2021-04-09 12:05:00|641.66|637.66|641.69|637.69|641.73|637.73|641.65|637.65|20
1617969910000|2021-04-09 12:05:10|641.71|637.71|641.73|637.73|641.75|637.75|641.71|637.71|10
1617969920000|2021-04-09 12:05:20|641.71|637.71|641.7|637.7|641.72|637.72|641.69|637.69|18
1617969930000|2021-04-09 12:05:30|641.69|637.69|641.7|637.7|641.7|637.7|641.68|637.68|17
1617969940000|2021-04-09 12:05:40|641.69|637.69|641.7|637.7|641.71|637.71|641.66|637.66|19
1617969950000|2021-04-09 12:05:50|641.71|637.71|641.7|637.7|641.72|637.72|641.68|637.68|20
1617969960000|2021-04-09 12:06:00|641.68|637.68|641.63|637.63|641.68|637.68|641.61|637.61|18
1617969970000|2021-04-09 12:06:10|641.64|637.64|641.75|637.75|641.75|637.75|641.64|637.64|16
1617969980000|2021-04-09 12:06:20|641.79|637.79|641.93|637.93|641.96|637.96|641.79|637.79|16
1617969990000|2021-04-09 12:06:30|641.95|637.95|641.94|637.94|641.95|637.95|641.93|637.93|4
1617970000000|2021-04-09 12:06:40|641.92|637.92|642.08|638.08|642.22|638.22|641.92|637.92|10
1617970010000|2021-04-09 12:06:50|642.1|638.1|642.1|638.1|642.1|638.1|642.05|638.05|12
1617970020000|2021-04-09 12:07:00|642.11|638.11|642.15|638.15|642.36|638.36|642.05|638.05|15
1617970030000|2021-04-09 12:07:10|642.17|638.17|642.18|638.18|642.18|638.18|642.14|638.14|19
1617970040000|2021-04-09 12:07:20|642.2|638.2|642.17|638.17|642.21|638.21|642.15|638.15|27
1617970050000|2021-04-09 12:07:30|642.16|638.16|642.23|638.23|642.23|638.23|642.11|638.11|30
1617970060000|2021-04-09 12:07:40|642.22|638.22|642.39|638.39|642.41|638.41|642.22|638.22|22
1617970070000|2021-04-09 12:07:50|642.36|638.36|642.37|638.37|642.37|638.37|642.35|638.35|11
1617970080000|2021-04-09 12:08:00|642.36|638.36|642.3|638.3|642.36|638.36|642.26|638.26|13
1617970090000|2021-04-09 12:08:10|642.29|638.29|642.29|638.29|642.3|638.3|642.29|638.29|11
1617970100000|2021-04-09 12:08:20|642.28|638.28|642.24|638.24|642.29|638.29|642.23|638.23|13
1617970110000|2021-04-09 12:08:30|642.25|638.25|641.99|637.99|642.26|638.26|641.99|637.99|15
1617970120000|2021-04-09 12:08:40|641.98|637.98|641.98|637.98|642.03|638.03|641.93|637.93|20
1617970130000|2021-04-09 12:08:50|642.03|638.03|641.72|637.72|642.05|638.05|641.66|637.66|22
1617970140000|2021-04-09 12:09:00|641.68|637.68|641.56|637.56|641.68|637.68|641.52|637.52|25
1617970150000|2021-04-09 12:09:10|641.55|637.55|641.63|637.63|641.63|637.63|641.55|637.55|16
1617970160000|2021-04-09 12:09:20|641.61|637.61|641.69|637.69|641.8|637.8|641.61|637.61|23
1617970170000|2021-04-09 12:09:30|641.66|637.66|641.48|637.48|641.66|637.66|641.47|637.47|26
1617970180000|2021-04-09 12:09:40|641.49|637.49|641.51|637.51|641.55|637.55|641.44|637.44|26
1617970190000|2021-04-09 12:09:50|641.52|637.52|641.41|637.41|641.52|637.52|641.4|637.4|15
1617970200000|2021-04-09 12:10:00|641.4|637.4|641.25|637.25|641.41|637.41|641.25|637.25|17
1617970210000|2021-04-09 12:10:10|641.24|637.24|641.2|637.2|641.26|637.26|641.2|637.2|6
1617970220000|2021-04-09 12:10:20|641.19|637.19|641.2|637.2|641.28|637.28|641.19|637.19|21
1617970230000|2021-04-09 12:10:30|641.19|637.19|641.17|637.17|641.21|637.21|641.17|637.17|12
1617970240000|2021-04-09 12:10:40|641.19|637.19|641.19|637.19|641.21|637.21|641.18|637.18|13
1617970250000|2021-04-09 12:10:50|641.2|637.2|641.18|637.18|641.2|637.2|641.17|637.17|6
1617970260000|2021-04-09 12:11:00|641.19|637.19|641.17|637.17|641.19|637.19|641.09|637.09|17
1617970270000|2021-04-09 12:11:10|641.18|637.18|641.18|637.18|641.21|637.21|641.15|637.15|18
1617970280000|2021-04-09 12:11:20|641.19|637.19|641.18|637.18|641.2|637.2|641.16|637.16|16
1617970290000|2021-04-09 12:11:30|641.17|637.17|641.17|637.17|641.18|637.18|641.15|637.15|13
1617970300000|2021-04-09 12:11:40|641.16|637.16|640.73|636.73|641.16|637.16|640.72|636.72|15
1617970310000|2021-04-09 12:11:50|640.72|636.72|640.43|636.43|640.72|636.72|640.43|636.43|23
1617970320000|2021-04-09 12:12:00|640.42|636.42|640.29|636.29|640.42|636.42|640.27|636.27|20
1617970330000|2021-04-09 12:12:10|640.28|636.28|640.19|636.19|640.3|636.3|640.19|636.19|11
1617970340000|2021-04-09 12:12:20|640.17|636.17|640.13|636.13|640.18|636.18|640.12|636.12|11
1617970350000|2021-04-09 12:12:30|640.09|636.09|640.09|636.09|640.09|636.09|640.07|636.07|11
1617970360000|2021-04-09 12:12:40|640.08|636.08|640.1|636.1|640.18|636.18|640.06|636.06|15
1617970370000|2021-04-09 12:12:50|640.11|636.11|640.21|636.21|640.21|636.21|640.08|636.08|18
1617970380000|2021-04-09 12:13:00|640.22|636.22|639.87|635.87|640.22|636.22|639.86|635.86|17
1617970390000|2021-04-09 12:13:10|639.86|635.86|639.85|635.85|639.87|635.87|639.85|635.85|10
1617970400000|2021-04-09 12:13:20|639.86|635.86|639.87|635.87|640.03|636.03|639.86|635.86|24
1617970410000|2021-04-09 12:13:30|639.86|635.86|639.96|635.96|640.1|636.1|639.84|635.84|11
1617970420000|2021-04-09 12:13:40|639.95|635.95|640.13|636.13|640.13|636.13|639.94|635.94|22
1617970430000|2021-04-09 12:13:50|640.09|636.09|640.28|636.28|640.28|636.28|640.06|636.06|12
1617970440000|2021-04-09 12:14:00|640.42|636.42|640.47|636.47|640.6|636.6|640.42|636.42|30
1617970450000|2021-04-09 12:14:10|640.46|636.46|640.56|636.56|640.57|636.57|640.46|636.46|23
1617970460000|2021-04-09 12:14:20|640.55|636.55|640.55|636.55|640.58|636.58|640.5|636.5|28
1617970470000|2021-04-09 12:14:30|640.53|636.53|640.66|636.66|640.73|636.73|640.48|636.48|30
1617970480000|2021-04-09 12:14:40|640.67|636.67|641.18|637.18|641.18|637.18|640.62|636.62|29
1617970490000|2021-04-09 12:14:50|641.17|637.17|641.11|637.11|641.19|637.19|641.04|637.04|31
1617970500000|2021-04-09 12:15:00|641.12|637.12|641.11|637.11|641.12|637.12|641.08|637.08|27
1617970510000|2021-04-09 12:15:10|641.1|637.1|641.17|637.17|641.21|637.21|641.1|637.1|23
1617970520000|2021-04-09 12:15:20|641.16|637.16|641.05|637.05|641.21|637.21|641.05|637.05|24
1617970530000|2021-04-09 12:15:30|641.04|637.04|640.81|636.81|641.04|637.04|640.77|636.77|20
1617970540000|2021-04-09 12:15:40|640.8|636.8|640.72|636.72|640.83|636.83|640.72|636.72|22
1617970550000|2021-04-09 12:15:50|640.71|636.71|640.7|636.7|640.72|636.72|640.7|636.7|7
1617970560000|2021-04-09 12:16:00|640.71|636.71|640.65|636.65|640.71|636.71|640.65|636.65|15
1617970570000|2021-04-09 12:16:10|640.63|636.63|640.45|636.45|640.63|636.63|640.44|636.44|20
1617970580000|2021-04-09 12:16:20|640.5|636.5|640.48|636.48|640.6|636.6|640.45|636.45|19
1617970590000|2021-04-09 12:16:30|640.6|636.6|640.13|636.13|640.6|636.6|640.05|636.05|24
1617970600000|2021-04-09 12:16:40|640.15|636.15|640.18|636.18|640.19|636.19|640.07|636.07|25
1617970610000|2021-04-09 12:16:50|640.23|636.23|640.15|636.15|640.24|636.24|640.15|636.15|8
1617970620000|2021-04-09 12:17:00|640.19|636.19|640.07|636.07|640.19|636.19|640.05|636.05|19
1617970630000|2021-04-09 12:17:10|640.06|636.06|639.92|635.92|640.06|636.06|639.84|635.84|11
1617970640000|2021-04-09 12:17:20|639.89|635.89|639.87|635.87|639.93|635.93|639.87|635.87|12
1617970650000|2021-04-09 12:17:30|639.88|635.88|639.83|635.83|639.88|635.88|639.83|635.83|16
1617970660000|2021-04-09 12:17:40|639.84|635.84|640.03|636.03|640.03|636.03|639.84|635.84|15
1617970670000|2021-04-09 12:17:50|640.02|636.02|639.9|635.9|640.03|636.03|639.9|635.9|20
1617970680000|2021-04-09 12:18:00|639.91|635.91|639.88|635.88|639.91|635.91|639.87|635.87|17
1617970690000|2021-04-09 12:18:10|639.87|635.87|639.88|635.88|639.9|635.9|639.87|635.87|8
1617970700000|2021-04-09 12:18:20|639.87|635.87|639.8|635.8|639.87|635.87|639.79|635.79|11
1617970710000|2021-04-09 12:18:30|639.79|635.79|639.8|635.8|639.83|635.83|639.79|635.79|19
1617970720000|2021-04-09 12:18:40|639.81|635.81|639.73|635.73|639.83|635.83|639.7|635.7|17
1617970730000|2021-04-09 12:18:50|639.72|635.72|639.73|635.73|639.73|635.73|639.72|635.72|2
1617970740000|2021-04-09 12:19:00|639.75|635.75|639.99|635.99|640.02|636.02|639.74|635.74|31
1617970750000|2021-04-09 12:19:10|640.02|636.02|640.15|636.15|640.23|636.23|640|636|21
1617970760000|2021-04-09 12:19:20|640.16|636.16|639.97|635.97|640.19|636.19|639.97|635.97|23
1617970770000|2021-04-09 12:19:30|639.96|635.96|639.88|635.88|639.97|635.97|639.85|635.85|30
1617970780000|2021-04-09 12:19:40|639.89|635.89|639.88|635.88|639.89|635.89|639.87|635.87|11
1617970790000|2021-04-09 12:19:50|639.87|635.87|639.9|635.9|639.95|635.95|639.87|635.87|17
1617970800000|2021-04-09 12:20:00|639.91|635.91|639.94|635.94|639.96|635.96|639.91|635.91|12
1617970810000|2021-04-09 12:20:10|639.95|635.95|639.79|635.79|639.95|635.95|639.72|635.72|22
1617970820000|2021-04-09 12:20:20|639.82|635.82|639.88|635.88|639.92|635.92|639.79|635.79|21
1617970830000|2021-04-09 12:20:30|639.86|635.86|639.88|635.88|639.91|635.91|639.86|635.86|21
1617970840000|2021-04-09 12:20:40|639.87|635.87|639.84|635.84|639.87|635.87|639.81|635.81|21
1617970850000|2021-04-09 12:20:50|639.85|635.85|639.82|635.82|639.85|635.85|639.81|635.81|11
1617970860000|2021-04-09 12:21:00|639.81|635.81|639.8|635.8|639.82|635.82|639.8|635.8|8
1617970870000|2021-04-09 12:21:10|639.79|635.79|639.7|635.7|639.79|635.79|639.7|635.7|8
1617970880000|2021-04-09 12:21:20|639.72|635.72|639.69|635.69|639.72|635.72|639.69|635.69|13
1617970890000|2021-04-09 12:21:30|639.66|635.66|639.59|635.59|639.66|635.66|639.52|635.52|5
1617970900000|2021-04-09 12:21:40|639.48|635.48|639.44|635.44|639.5|635.5|639.43|635.43|10
1617970910000|2021-04-09 12:21:50|639.43|635.43|639.4|635.4|639.44|635.44|639.4|635.4|11
1617970920000|2021-04-09 12:22:00|639.41|635.41|639.41|635.41|639.41|635.41|639.4|635.4|3
1617970930000|2021-04-09 12:22:10|639.39|635.39|639.37|635.37|639.41|635.41|639.35|635.35|17
1617970940000|2021-04-09 12:22:20|639.38|635.38|639.25|635.25|639.39|635.39|639.24|635.24|15
1617970950000|2021-04-09 12:22:30|639.24|635.24|639.26|635.26|639.26|635.26|639.21|635.21|17
1617970960000|2021-04-09 12:22:40|639.25|635.25|639.26|635.26|639.35|635.35|639.24|635.24|22
1617970970000|2021-04-09 12:22:50|639.22|635.22|638.98|634.98|639.25|635.25|638.98|634.98|19
1617970980000|2021-04-09 12:23:00|638.99|634.99|638.84|634.84|638.99|634.99|638.82|634.82|17
1617970990000|2021-04-09 12:23:10|638.83|634.83|638.55|634.55|638.83|634.83|638.5|634.5|24
1617971000000|2021-04-09 12:23:20|638.54|634.54|638.53|634.53|638.54|634.54|638.53|634.53|6
1617971010000|2021-04-09 12:23:30|638.54|634.54|638.43|634.43|638.54|634.54|638.42|634.42|8
1617971020000|2021-04-09 12:23:40|638.37|634.37|638.36|634.36|638.41|634.41|638.35|634.35|11
1617971030000|2021-04-09 12:23:50|638.35|634.35|638.34|634.34|638.35|634.35|638.31|634.31|8
1617971040000|2021-04-09 12:24:00|638.33|634.33|638.31|634.31|638.34|634.34|638.3|634.3|11
1617971050000|2021-04-09 12:24:10|638.32|634.32|638.42|634.42|638.53|634.53|638.27|634.27|14
1617971060000|2021-04-09 12:24:20|638.35|634.35|638.32|634.32|638.4|634.4|638.32|634.32|20
1617971070000|2021-04-09 12:24:30|638.33|634.33|638.33|634.33|638.39|634.39|638.32|634.32|19
1617971080000|2021-04-09 12:24:40|638.34|634.34|638.35|634.35|638.35|634.35|638.33|634.33|6
1617971090000|2021-04-09 12:24:50|638.36|634.36|638.43|634.43|638.47|634.47|638.36|634.36|10
1617971100000|2021-04-09 12:25:00|638.44|634.44|638.3|634.3|638.44|634.44|638.3|634.3|17
1617971110000|2021-04-09 12:25:10|638.31|634.31|638.34|634.34|638.37|634.37|638.31|634.31|16
1617971120000|2021-04-09 12:25:20|638.37|634.37|638.3|634.3|638.37|634.37|638.29|634.29|12
1617971130000|2021-04-09 12:25:30|638.32|634.32|638.35|634.35|638.37|634.37|638.3|634.3|13
1617971140000|2021-04-09 12:25:40|638.36|634.36|638.36|634.36|638.36|634.36|638.35|634.35|3
1617971150000|2021-04-09 12:25:50|638.35|634.35|638.31|634.31|638.35|634.35|638.29|634.29|13
1617971160000|2021-04-09 12:26:00|638.3|634.3|638.22|634.22|638.31|634.31|638.22|634.22|15
1617971170000|2021-04-09 12:26:10|638.2|634.2|638.14|634.14|638.2|634.2|638.12|634.12|5
1617971180000|2021-04-09 12:26:20|638.08|634.08|638.1|634.1|638.1|634.1|638.08|634.08|2
1617971190000|2021-04-09 12:26:30|638.09|634.09|637.82|633.82|638.09|634.09|637.8|633.8|18
1617971200000|2021-04-09 12:26:40|637.83|633.83|637.88|633.88|637.92|633.92|637.81|633.81|17
1617971210000|2021-04-09 12:26:50|637.87|633.87|637.88|633.88|637.9|633.9|637.86|633.86|13
1617971220000|2021-04-09 12:27:00|637.89|633.89|638.19|634.19|638.22|634.22|637.88|633.88|25
1617971230000|2021-04-09 12:27:10|638.2|634.2|638.14|634.14|638.21|634.21|638.1|634.1|25
1617971240000|2021-04-09 12:27:20|638.13|634.13|637.98|633.98|638.15|634.15|637.97|633.97|24
1617971250000|2021-04-09 12:27:30|637.99|633.99|638|634|638|634|637.98|633.98|10
1617971260000|2021-04-09 12:27:40|637.99|633.99|637.99|633.99|638.01|634.01|637.99|633.99|9
1617971270000|2021-04-09 12:27:50|637.98|633.98|637.91|633.91|637.98|633.98|637.91|633.91|8
1617971280000|2021-04-09 12:28:00|637.9|633.9|637.86|633.86|637.94|633.94|637.86|633.86|21
1617971290000|2021-04-09 12:28:10|637.88|633.88|637.88|633.88|637.92|633.92|637.86|633.86|13
1617971300000|2021-04-09 12:28:20|637.89|633.89|637.9|633.9|637.92|633.92|637.89|633.89|14
1617971310000|2021-04-09 12:28:30|637.87|633.87|637.68|633.68|637.87|633.87|637.68|633.68|9
1617971320000|2021-04-09 12:28:40|637.7|633.7|637.52|633.52|637.7|633.7|637.51|633.51|12
1617971330000|2021-04-09 12:28:50|637.53|633.53|637.17|633.17|637.55|633.55|637.17|633.17|17
1617971340000|2021-04-09 12:29:00|637.2|633.2|637.21|633.21|637.26|633.26|637.19|633.19|9
1617971350000|2021-04-09 12:29:10|637.2|633.2|637.21|633.21|637.23|633.23|637.17|633.17|10
1617971360000|2021-04-09 12:29:20|637.22|633.22|637.12|633.12|637.31|633.31|637.09|633.09|23
1617971370000|2021-04-09 12:29:30|637.1|633.1|637.07|633.07|637.1|633.1|637.04|633.04|9
1617971380000|2021-04-09 12:29:40|636.99|632.99|636.05|632.05|636.99|632.99|636.03|632.03|24
1617971390000|2021-04-09 12:29:50|636.04|632.04|635.88|631.88|636.04|632.04|635.88|631.88|27
1617971400000|2021-04-09 12:30:00|635.87|631.87|635.68|631.68|635.87|631.87|635.46|631.46|33
1617971410000|2021-04-09 12:30:10|635.73|631.73|635.91|631.91|635.91|631.91|635.62|631.62|26
1617971420000|2021-04-09 12:30:20|635.88|631.88|635.76|631.76|635.88|631.88|635.75|631.75|27
1617971430000|2021-04-09 12:30:30|635.77|631.77|635.56|631.56|635.77|631.77|635.56|631.56|23
1617971440000|2021-04-09 12:30:40|635.55|631.55|634.8|630.8|635.55|631.55|634.78|630.78|25
1617971450000|2021-04-09 12:30:50|634.78|630.78|634.58|630.58|634.78|630.78|634.58|630.58|15
1617971460000|2021-04-09 12:31:00|634.57|630.57|633.89|629.89|634.57|630.57|633.71|629.71|25
1617971470000|2021-04-09 12:31:10|633.56|629.56|633.37|629.37|634.07|630.07|633.37|629.37|35
1617971480000|2021-04-09 12:31:20|633.39|629.39|633.84|629.84|633.84|629.84|633.22|629.22|35
1617971490000|2021-04-09 12:31:30|633.83|629.83|634.61|630.61|634.62|630.62|633.61|629.61|34
1617971500000|2021-04-09 12:31:40|634.62|630.62|634.56|630.56|634.8|630.8|634.25|630.25|35
1617971510000|2021-04-09 12:31:50|634.55|630.55|635.26|631.26|635.26|631.26|634.55|630.55|24
1617971520000|2021-04-09 12:32:00|635.22|631.22|635.5|631.5|635.5|631.5|635.17|631.17|25
1617971530000|2021-04-09 12:32:10|635.52|631.52|635.88|631.88|635.93|631.93|635.45|631.45|27
1617971540000|2021-04-09 12:32:20|635.78|631.78|636.42|632.42|636.42|632.42|635.78|631.78|27
1617971550000|2021-04-09 12:32:30|636.43|632.43|636.63|632.63|636.63|632.63|636.43|632.43|26
1617971560000|2021-04-09 12:32:40|636.66|632.66|636.5|632.5|636.69|632.69|636.44|632.44|29
1617971570000|2021-04-09 12:32:50|636.49|632.49|636.28|632.28|636.56|632.56|636.28|632.28|24
1617971580000|2021-04-09 12:33:00|636.29|632.29|636.17|632.17|636.29|632.29|636.15|632.15|15
1617971590000|2021-04-09 12:33:10|636.16|632.16|636.2|632.2|636.36|632.36|636.14|632.14|20
1617971600000|2021-04-09 12:33:20|636.21|632.21|636.3|632.3|636.33|632.33|636.12|632.12|23
1617971610000|2021-04-09 12:33:30|636.31|632.31|636.37|632.37|636.4|632.4|636.31|632.31|12
1617971620000|2021-04-09 12:33:40|636.38|632.38|636.75|632.75|636.82|632.82|636.31|632.31|16
1617971630000|2021-04-09 12:33:50|636.76|632.76|636.74|632.74|636.79|632.79|636.64|632.64|25
1617971640000|2021-04-09 12:34:00|636.58|632.58|636.46|632.46|636.66|632.66|636.4|632.4|26
1617971650000|2021-04-09 12:34:10|636.47|632.47|636.44|632.44|636.51|632.51|636.43|632.43|21
1617971660000|2021-04-09 12:34:20|636.46|632.46|636.3|632.3|636.5|632.5|636.25|632.25|22
1617971670000|2021-04-09 12:34:30|636.28|632.28|636.17|632.17|636.32|632.32|636.1|632.1|27
1617971680000|2021-04-09 12:34:40|636.22|632.22|636.15|632.15|636.23|632.23|636.07|632.07|24
1617971690000|2021-04-09 12:34:50|636.1|632.1|635.95|631.95|636.17|632.17|635.93|631.93|31
1617971700000|2021-04-09 12:35:00|635.96|631.96|635.96|631.96|636.13|632.13|635.92|631.92|28
1617971710000|2021-04-09 12:35:10|635.95|631.95|636.24|632.24|636.32|632.32|635.95|631.95|30
1617971720000|2021-04-09 12:35:20|636.25|632.25|636.02|632.02|636.25|632.25|636.02|632.02|28
1617971730000|2021-04-09 12:35:30|636.03|632.03|636.29|632.29|636.3|632.3|636.02|632.02|19
1617971740000|2021-04-09 12:35:40|636.28|632.28|636.4|632.4|636.41|632.41|636.25|632.25|20
1617971750000|2021-04-09 12:35:50|636.48|632.48|636.68|632.68|636.69|632.69|636.48|632.48|21
1617971760000|2021-04-09 12:36:00|636.71|632.71|636.75|632.75|636.83|632.83|636.71|632.71|9
1617971770000|2021-04-09 12:36:10|636.71|632.71|636.67|632.67|636.71|632.71|636.59|632.59|26
1617971780000|2021-04-09 12:36:20|636.62|632.62|636.67|632.67|636.74|632.74|636.42|632.42|22
1617971790000|2021-04-09 12:36:30|636.68|632.68|636.67|632.67|636.72|632.72|636.49|632.49|27
1617971800000|2021-04-09 12:36:40|636.69|632.69|636.73|632.73|636.78|632.78|636.67|632.67|16
1617971810000|2021-04-09 12:36:50|636.72|632.72|636.51|632.51|636.74|632.74|636.51|632.51|21
1617971820000|2021-04-09 12:37:00|636.38|632.38|636.49|632.49|636.49|632.49|636.34|632.34|32
1617971830000|2021-04-09 12:37:10|636.47|632.47|636.31|632.31|636.58|632.58|636.28|632.28|29
1617971840000|2021-04-09 12:37:20|636.33|632.33|636.5|632.5|636.5|632.5|636.33|632.33|20
1617971850000|2021-04-09 12:37:30|636.47|632.47|636.35|632.35|636.49|632.49|636.31|632.31|24
1617971860000|2021-04-09 12:37:40|636.34|632.34|636.37|632.37|636.42|632.42|636.32|632.32|21
1617971870000|2021-04-09 12:37:50|636.39|632.39|636.51|632.51|636.56|632.56|636.38|632.38|16
1617971880000|2021-04-09 12:38:00|636.48|632.48|636.46|632.46|636.48|632.48|636.44|632.44|8
1617971890000|2021-04-09 12:38:10|636.45|632.45|636.46|632.46|636.48|632.48|636.45|632.45|7
1617971900000|2021-04-09 12:38:20|636.39|632.39|636.1|632.1|636.39|632.39|636|632|25
1617971910000|2021-04-09 12:38:30|636.13|632.13|636.1|632.1|636.16|632.16|636.06|632.06|26
1617971920000|2021-04-09 12:38:40|636.08|632.08|635.93|631.93|636.08|632.08|635.93|631.93|17
1617971930000|2021-04-09 12:38:50|635.94|631.94|635.78|631.78|635.94|631.94|635.66|631.66|16
1617971940000|2021-04-09 12:39:00|635.86|631.86|635.7|631.7|635.86|631.86|635.64|631.64|24
1617971950000|2021-04-09 12:39:10|635.69|631.69|636.05|632.05|636.08|632.08|635.67|631.67|30
1617971960000|2021-04-09 12:39:20|636.08|632.08|636.12|632.12|636.14|632.14|636.04|632.04|27
1617971970000|2021-04-09 12:39:30|636.13|632.13|636.32|632.32|636.34|632.34|636.13|632.13|28
1617971980000|2021-04-09 12:39:40|636.3|632.3|636.38|632.38|636.49|632.49|636.28|632.28|28
1617971990000|2021-04-09 12:39:50|636.32|632.32|636.54|632.54|636.54|632.54|636.32|632.32|18
1617972000000|2021-04-09 12:40:00|636.53|632.53|636.14|632.14|636.54|632.54|636.14|632.14|22
1617972010000|2021-04-09 12:40:10|636.1|632.1|636|632|636.15|632.15|635.87|631.87|22
1617972020000|2021-04-09 12:40:20|636.01|632.01|635.72|631.72|636.01|632.01|635.62|631.62|35
1617972030000|2021-04-09 12:40:30|635.66|631.66|635.71|631.71|636.3|632.3|635.61|631.61|26
1617972040000|2021-04-09 12:40:40|635.7|631.7|635.53|631.53|635.7|631.7|635.5|631.5|31
1617972050000|2021-04-09 12:40:50|635.52|631.52|636.32|632.32|636.37|632.37|635.52|631.52|29
1617972060000|2021-04-09 12:41:00|636.34|632.34|636.82|632.82|636.82|632.82|636.34|632.34|20
1617972070000|2021-04-09 12:41:10|636.84|632.84|636.76|632.76|636.91|632.91|636.76|632.76|16
1617972080000|2021-04-09 12:41:20|636.78|632.78|637.07|633.07|637.08|633.08|636.75|632.75|19
1617972090000|2021-04-09 12:41:30|637.08|633.08|637.07|633.07|637.14|633.14|637.07|633.07|6
1617972100000|2021-04-09 12:41:40|637.08|633.08|636.87|632.87|637.08|633.08|636.85|632.85|10
1617972110000|2021-04-09 12:41:50|636.88|632.88|636.88|632.88|636.9|632.9|636.86|632.86|10
1617972120000|2021-04-09 12:42:00|636.87|632.87|636.71|632.71|636.93|632.93|636.56|632.56|26
1617972130000|2021-04-09 12:42:10|636.7|632.7|636.29|632.29|636.74|632.74|636.14|632.14|28
1617972140000|2021-04-09 12:42:20|636.23|632.23|635.95|631.95|636.39|632.39|635.91|631.91|28
1617972150000|2021-04-09 12:42:30|635.94|631.94|636.13|632.13|636.21|632.21|635.94|631.94|19
1617972160000|2021-04-09 12:42:40|636.1|632.1|635.97|631.97|636.18|632.18|635.92|631.92|19
1617972170000|2021-04-09 12:42:50|636.12|632.12|636.08|632.08|636.29|632.29|636.06|632.06|27
1617972180000|2021-04-09 12:43:00|636.09|632.09|635.94|631.94|636.17|632.17|635.93|631.93|21
1617972190000|2021-04-09 12:43:10|635.93|631.93|636.14|632.14|636.34|632.34|635.9|631.9|32
1617972200000|2021-04-09 12:43:20|636.13|632.13|635.99|631.99|636.19|632.19|635.99|631.99|19
1617972210000|2021-04-09 12:43:30|635.98|631.98|636.22|632.22|636.25|632.25|635.97|631.97|28
1617972220000|2021-04-09 12:43:40|636.23|632.23|635.82|631.82|636.23|632.23|635.79|631.79|25
1617972230000|2021-04-09 12:43:50|635.81|631.81|635.6|631.6|635.81|631.81|635.58|631.58|31
1617972240000|2021-04-09 12:44:00|635.59|631.59|635.64|631.64|635.66|631.66|635.56|631.56|21
1617972250000|2021-04-09 12:44:10|635.61|631.61|635.75|631.75|635.81|631.81|635.58|631.58|14
1617972260000|2021-04-09 12:44:20|635.8|631.8|635.27|631.27|635.84|631.84|635.24|631.24|16
1617972270000|2021-04-09 12:44:30|635.26|631.26|635.28|631.28|635.28|631.28|635.26|631.26|7
1617972280000|2021-04-09 12:44:40|635.29|631.29|635.58|631.58|635.64|631.64|635.29|631.29|24
1617972290000|2021-04-09 12:44:50|635.55|631.55|635.55|631.55|635.59|631.59|635.51|631.51|18
1617972300000|2021-04-09 12:45:00|635.51|631.51|635.56|631.56|635.61|631.61|635.25|631.25|21
1617972310000|2021-04-09 12:45:10|635.58|631.58|635.59|631.59|635.72|631.72|635.56|631.56|28
1617972320000|2021-04-09 12:45:20|635.6|631.6|635.53|631.53|635.6|631.6|635.5|631.5|7
1617972330000|2021-04-09 12:45:30|635.52|631.52|635.51|631.51|635.56|631.56|635.51|631.51|9
1617972340000|2021-04-09 12:45:40|635.53|631.53|635.5|631.5|635.58|631.58|635.5|631.5|22
1617972350000|2021-04-09 12:45:50|635.51|631.51|635.54|631.54|635.54|631.54|635.43|631.43|20
1617972360000|2021-04-09 12:46:00|635.49|631.49|635.44|631.44|635.54|631.54|635.37|631.37|20
1617972370000|2021-04-09 12:46:10|635.43|631.43|635.26|631.26|635.43|631.43|635.26|631.26|24
1617972380000|2021-04-09 12:46:20|635.23|631.23|635.29|631.29|635.35|631.35|635.21|631.21|26
1617972390000|2021-04-09 12:46:30|635.3|631.3|635.91|631.91|635.92|631.92|635.09|631.09|31
1617972400000|2021-04-09 12:46:40|635.95|631.95|636.09|632.09|636.11|632.11|635.91|631.91|24
1617972410000|2021-04-09 12:46:50|636.26|632.26|636.21|632.21|636.34|632.34|636.19|632.19|26
1617972420000|2021-04-09 12:47:00|636.18|632.18|636.16|632.16|636.25|632.25|636.1|632.1|33
1617972430000|2021-04-09 12:47:10|636.18|632.18|636.28|632.28|636.3|632.3|636.14|632.14|23
1617972440000|2021-04-09 12:47:20|636.25|632.25|636.24|632.24|636.32|632.32|636.19|632.19|29
1617972450000|2021-04-09 12:47:30|636.18|632.18|636.07|632.07|636.2|632.2|636.02|632.02|24
1617972460000|2021-04-09 12:47:40|636.11|632.11|636.26|632.26|636.29|632.29|636.07|632.07|23
1617972470000|2021-04-09 12:47:50|636.28|632.28|636.3|632.3|636.34|632.34|636.18|632.18|22
1617972480000|2021-04-09 12:48:00|636.29|632.29|636.22|632.22|636.36|632.36|636.21|632.21|27
1617972490000|2021-04-09 12:48:10|636.21|632.21|636.26|632.26|636.29|632.29|636.18|632.18|16
1617972500000|2021-04-09 12:48:20|636.27|632.27|636.14|632.14|636.27|632.27|636.14|632.14|18
1617972510000|2021-04-09 12:48:30|636.13|632.13|635.97|631.97|636.15|632.15|635.93|631.93|20
1617972520000|2021-04-09 12:48:40|635.91|631.91|635.99|631.99|636.03|632.03|635.63|631.63|32
1617972530000|2021-04-09 12:48:50|635.97|631.97|635.96|631.96|636.01|632.01|635.84|631.84|29
1617972540000|2021-04-09 12:49:00|635.97|631.97|635.9|631.9|635.97|631.97|635.88|631.88|28
1617972550000|2021-04-09 12:49:10|635.91|631.91|635.76|631.76|635.97|631.97|635.76|631.76|30
1617972560000|2021-04-09 12:49:20|635.77|631.77|635.65|631.65|635.77|631.77|635.61|631.61|24
1617972570000|2021-04-09 12:49:30|635.62|631.62|635.55|631.55|635.66|631.66|635.54|631.54|23
1617972580000|2021-04-09 12:49:40|635.49|631.49|635.4|631.4|635.56|631.56|635.22|631.22|22
1617972590000|2021-04-09 12:49:50|635.39|631.39|635.47|631.47|635.47|631.47|635.32|631.32|24
1617972600000|2021-04-09 12:50:00|635.42|631.42|635.34|631.34|635.49|631.49|635.33|631.33|25
1617972610000|2021-04-09 12:50:10|635.32|631.32|635.33|631.33|635.33|631.33|635.3|631.3|14
1617972620000|2021-04-09 12:50:20|635.32|631.32|635.27|631.27|635.32|631.32|634.93|630.93|35
1617972630000|2021-04-09 12:50:30|635.11|631.11|634.9|630.9|635.29|631.29|634.89|630.89|31
1617972640000|2021-04-09 12:50:40|634.94|630.94|634.92|630.92|634.97|630.97|634.9|630.9|25
1617972650000|2021-04-09 12:50:50|634.84|630.84|634.7|630.7|634.94|630.94|634.62|630.62|32
1617972660000|2021-04-09 12:51:00|634.75|630.75|635.11|631.11|635.14|631.14|634.67|630.67|27
1617972670000|2021-04-09 12:51:10|635.12|631.12|635.6|631.6|635.6|631.6|635.08|631.08|31
1617972680000|2021-04-09 12:51:20|635.59|631.59|635.63|631.63|635.65|631.65|635.59|631.59|19
1617972690000|2021-04-09 12:51:30|635.64|631.64|635.53|631.53|635.71|631.71|635.49|631.49|28
1617972700000|2021-04-09 12:51:40|635.5|631.5|635.26|631.26|635.51|631.51|635.26|631.26|31
1617972710000|2021-04-09 12:51:50|635.34|631.34|635.74|631.74|635.75|631.75|635.24|631.24|33
1617972720000|2021-04-09 12:52:00|635.69|631.69|635.67|631.67|635.73|631.73|635.62|631.62|21
1617972730000|2021-04-09 12:52:10|635.69|631.69|636.03|632.03|636.21|632.21|635.69|631.69|26
1617972740000|2021-04-09 12:52:20|636.02|632.02|635.92|631.92|636.04|632.04|635.92|631.92|29
1617972750000|2021-04-09 12:52:30|635.84|631.84|635.78|631.78|635.84|631.84|635.77|631.77|14
1617972760000|2021-04-09 12:52:40|635.8|631.8|635.7|631.7|635.8|631.8|635.42|631.42|20
1617972770000|2021-04-09 12:52:50|635.58|631.58|635.54|631.54|635.69|631.69|635.53|631.53|23
1617972780000|2021-04-09 12:53:00|635.53|631.53|635.63|631.63|635.68|631.68|635.53|631.53|24
1617972790000|2021-04-09 12:53:10|635.64|631.64|635.64|631.64|635.73|631.73|635.64|631.64|19
1617972800000|2021-04-09 12:53:20|635.51|631.51|635.53|631.53|635.54|631.54|635.47|631.47|24
1617972810000|2021-04-09 12:53:30|635.5|631.5|635.39|631.39|635.51|631.51|635.39|631.39|18
1617972820000|2021-04-09 12:53:40|635.37|631.37|635.36|631.36|635.42|631.42|635.33|631.33|15
1617972830000|2021-04-09 12:53:50|635.38|631.38|635.38|631.38|635.38|631.38|635.34|631.34|19
1617972840000|2021-04-09 12:54:00|635.36|631.36|635.39|631.39|635.39|631.39|635.33|631.33|23
1617972850000|2021-04-09 12:54:10|635.38|631.38|635.41|631.41|635.46|631.46|635.34|631.34|24
1617972860000|2021-04-09 12:54:20|635.4|631.4|635.47|631.47|635.47|631.47|635.39|631.39|16
1617972870000|2021-04-09 12:54:30|635.46|631.46|635.49|631.49|635.51|631.51|635.45|631.45|13
1617972880000|2021-04-09 12:54:40|635.51|631.51|635.5|631.5|635.51|631.51|635.46|631.46|15
1617972890000|2021-04-09 12:54:50|635.51|631.51|635.78|631.78|635.79|631.79|635.44|631.44|22
1617972900000|2021-04-09 12:55:00|635.79|631.79|635.56|631.56|635.95|631.95|635.54|631.54|31
1617972910000|2021-04-09 12:55:10|635.55|631.55|635.61|631.61|635.64|631.64|635.47|631.47|25
1617972920000|2021-04-09 12:55:20|635.6|631.6|635.85|631.85|635.88|631.88|635.6|631.6|25
1617972930000|2021-04-09 12:55:30|635.82|631.82|635.66|631.66|635.85|631.85|635.65|631.65|28
1617972940000|2021-04-09 12:55:40|635.58|631.58|635.58|631.58|635.63|631.63|635.53|631.53|26
1617972950000|2021-04-09 12:55:50|635.6|631.6|635.58|631.58|635.63|631.63|635.57|631.57|18
1617972960000|2021-04-09 12:56:00|635.6|631.6|635.86|631.86|635.86|631.86|635.59|631.59|29
1617972970000|2021-04-09 12:56:10|635.93|631.93|635.93|631.93|636.01|632.01|635.83|631.83|29
1617972980000|2021-04-09 12:56:20|635.88|631.88|636.04|632.04|636.05|632.05|635.74|631.74|22
1617972990000|2021-04-09 12:56:30|636.05|632.05|636.01|632.01|636.12|632.12|635.97|631.97|17
1617973000000|2021-04-09 12:56:40|635.95|631.95|635.8|631.8|635.95|631.95|635.58|631.58|33
1617973010000|2021-04-09 12:56:50|635.79|631.79|635.84|631.84|635.94|631.94|635.65|631.65|34
1617973020000|2021-04-09 12:57:00|635.82|631.82|635.5|631.5|635.88|631.88|635.48|631.48|27
1617973030000|2021-04-09 12:57:10|635.54|631.54|635.43|631.43|635.56|631.56|635.42|631.42|27
1617973040000|2021-04-09 12:57:20|635.48|631.48|635.71|631.71|635.72|631.72|635.31|631.31|28
1617973050000|2021-04-09 12:57:30|635.7|631.7|635.72|631.72|635.72|631.72|635.56|631.56|31
1617973060000|2021-04-09 12:57:40|635.68|631.68|635.83|631.83|635.85|631.85|635.68|631.68|25
1617973070000|2021-04-09 12:57:50|635.84|631.84|635.79|631.79|635.87|631.87|635.71|631.71|21
1617973080000|2021-04-09 12:58:00|635.72|631.72|635.65|631.65|635.74|631.74|635.59|631.59|25
1617973090000|2021-04-09 12:58:10|635.64|631.64|635.66|631.66|635.66|631.66|635.64|631.64|12
1617973100000|2021-04-09 12:58:20|635.65|631.65|635.72|631.72|635.73|631.73|635.64|631.64|11
1617973110000|2021-04-09 12:58:30|635.71|631.71|635.93|631.93|636.06|632.06|635.71|631.71|24
1617973120000|2021-04-09 12:58:40|635.92|631.92|635.76|631.76|635.93|631.93|635.71|631.71|29
1617973130000|2021-04-09 12:58:50|635.77|631.77|635.7|631.7|635.77|631.77|635.7|631.7|10
1617973140000|2021-04-09 12:59:00|635.71|631.71|636.08|632.08|636.09|632.09|635.71|631.71|21
1617973150000|2021-04-09 12:59:10|636.07|632.07|636|632|636.07|632.07|635.99|631.99|16
1617973160000|2021-04-09 12:59:20|635.99|631.99|635.92|631.92|636.02|632.02|635.92|631.92|21
1617973170000|2021-04-09 12:59:30|635.94|631.94|636|632|636.01|632.01|635.93|631.93|14
1617973180000|2021-04-09 12:59:40|635.99|631.99|636.09|632.09|636.09|632.09|635.89|631.89|24
1617973190000|2021-04-09 12:59:50|636.1|632.1|636.03|632.03|636.11|632.11|636.02|632.02|23
1617973200000|2021-04-09 13:00:00|636.04|632.04|635.76|631.76|636.04|632.04|635.73|631.73|22
1617973210000|2021-04-09 13:00:10|635.77|631.77|635.78|631.78|635.8|631.8|635.76|631.76|16
1617973220000|2021-04-09 13:00:20|635.76|631.76|635.58|631.58|635.76|631.76|635.58|631.58|20
1617973230000|2021-04-09 13:00:30|635.6|631.6|635.43|631.43|635.61|631.61|635.28|631.28|32
1617973240000|2021-04-09 13:00:40|635.42|631.42|635.87|631.87|635.89|631.89|635.42|631.42|26
1617973250000|2021-04-09 13:00:50|635.88|631.88|635.79|631.79|635.88|631.88|635.79|631.79|27
1617973260000|2021-04-09 13:01:00|635.83|631.83|635.99|631.99|636.01|632.01|635.73|631.73|28
1617973270000|2021-04-09 13:01:10|635.98|631.98|636.1|632.1|636.1|632.1|635.98|631.98|22
1617973280000|2021-04-09 13:01:20|636.14|632.14|636.24|632.24|636.24|632.24|636.07|632.07|21
1617973290000|2021-04-09 13:01:30|636.23|632.23|636.24|632.24|636.32|632.32|636.22|632.22|13
1617973300000|2021-04-09 13:01:40|636.25|632.25|636.32|632.32|636.32|632.32|636.25|632.25|22
1617973310000|2021-04-09 13:01:50|636.31|632.31|636.32|632.32|636.35|632.35|636.3|632.3|14
1617973320000|2021-04-09 13:02:00|636.34|632.34|636.34|632.34|636.35|632.35|636.29|632.29|13
1617973330000|2021-04-09 13:02:10|636.35|632.35|636.71|632.71|636.71|632.71|636.33|632.33|18
1617973340000|2021-04-09 13:02:20|636.86|632.86|636.68|632.68|636.89|632.89|636.49|632.49|26
1617973350000|2021-04-09 13:02:30|636.7|632.7|636.8|632.8|636.93|632.93|636.69|632.69|22
1617973360000|2021-04-09 13:02:40|636.82|632.82|636.73|632.73|636.84|632.84|636.62|632.62|26
1617973370000|2021-04-09 13:02:50|636.74|632.74|636.72|632.72|636.74|632.74|636.72|632.72|5
1617973380000|2021-04-09 13:03:00|636.71|632.71|636.72|632.72|636.73|632.73|636.71|632.71|10
1617973390000|2021-04-09 13:03:10|636.73|632.73|636.72|632.72|636.74|632.74|636.72|632.72|5
1617973400000|2021-04-09 13:03:20|636.73|632.73|636.72|632.72|636.73|632.73|636.72|632.72|8
1617973410000|2021-04-09 13:03:30|636.74|632.74|636.62|632.62|636.76|632.76|636.62|632.62|10
1617973420000|2021-04-09 13:03:40|636.63|632.63|636.61|632.61|636.64|632.64|636.58|632.58|17
1617973430000|2021-04-09 13:03:50|636.62|632.62|636.8|632.8|636.83|632.83|636.58|632.58|26
1617973440000|2021-04-09 13:04:00|636.79|632.79|636.79|632.79|636.89|632.89|636.78|632.78|23
1617973450000|2021-04-09 13:04:10|636.78|632.78|636.85|632.85|636.85|632.85|636.78|632.78|8
1617973460000|2021-04-09 13:04:20|636.86|632.86|636.85|632.85|636.86|632.86|636.84|632.84|6
1617973470000|2021-04-09 13:04:30|636.84|632.84|636.85|632.85|636.85|632.85|636.84|632.84|4
1617973480000|2021-04-09 13:04:40|636.87|632.87|636.86|632.86|636.87|632.87|636.79|632.79|13
1617973490000|2021-04-09 13:04:50|636.85|632.85|636.91|632.91|636.91|632.91|636.84|632.84|15
1617973500000|2021-04-09 13:05:00|636.93|632.93|636.95|632.95|637|633|636.93|632.93|17
1617973510000|2021-04-09 13:05:10|636.96|632.96|636.9|632.9|636.96|632.96|636.89|632.89|11
1617973520000|2021-04-09 13:05:20|636.91|632.91|637|633|637.08|633.08|636.89|632.89|17
1617973530000|2021-04-09 13:05:30|636.96|632.96|636.83|632.83|636.96|632.96|636.81|632.81|19
1617973540000|2021-04-09 13:05:40|636.82|632.82|636.79|632.79|636.84|632.84|636.79|632.79|22
1617973550000|2021-04-09 13:05:50|636.81|632.81|636.76|632.76|636.82|632.82|636.75|632.75|8
1617973560000|2021-04-09 13:06:00|636.72|632.72|636.62|632.62|636.76|632.76|636.6|632.6|11
1617973570000|2021-04-09 13:06:10|636.61|632.61|636.71|632.71|636.75|632.75|636.61|632.61|19
1617973580000|2021-04-09 13:06:20|636.7|632.7|636.8|632.8|636.9|632.9|636.7|632.7|26
1617973590000|2021-04-09 13:06:30|636.83|632.83|636.85|632.85|636.95|632.95|636.78|632.78|28
1617973600000|2021-04-09 13:06:40|636.91|632.91|636.78|632.78|636.91|632.91|636.76|632.76|23
1617973610000|2021-04-09 13:06:50|636.77|632.77|636.81|632.81|636.9|632.9|636.77|632.77|22
1617973620000|2021-04-09 13:07:00|636.82|632.82|636.67|632.67|636.82|632.82|636.65|632.65|27
1617973630000|2021-04-09 13:07:10|636.68|632.68|636.79|632.79|636.9|632.9|636.67|632.67|24
1617973640000|2021-04-09 13:07:20|636.8|632.8|636.81|632.81|636.86|632.86|636.78|632.78|15
1617973650000|2021-04-09 13:07:30|636.85|632.85|636.86|632.86|636.91|632.91|636.85|632.85|12
1617973660000|2021-04-09 13:07:40|636.9|632.9|636.94|632.94|636.96|632.96|636.86|632.86|15
1617973670000|2021-04-09 13:07:50|636.93|632.93|636.91|632.91|636.94|632.94|636.84|632.84|13
1617973680000|2021-04-09 13:08:00|636.9|632.9|636.91|632.91|636.92|632.92|636.9|632.9|4
1617973690000|2021-04-09 13:08:10|636.87|632.87|636.9|632.9|636.9|632.9|636.83|632.83|4
1617973700000|2021-04-09 13:08:20|636.82|632.82|636.78|632.78|636.84|632.84|636.75|632.75|22
1617973710000|2021-04-09 13:08:30|636.77|632.77|636.65|632.65|636.78|632.78|636.63|632.63|23
1617973720000|2021-04-09 13:08:40|636.66|632.66|636.66|632.66|636.75|632.75|636.6|632.6|20
1617973730000|2021-04-09 13:08:50|636.63|632.63|636.59|632.59|636.67|632.67|636.58|632.58|20
1617973740000|2021-04-09 13:09:00|636.62|632.62|636.67|632.67|636.74|632.74|636.59|632.59|20
1617973750000|2021-04-09 13:09:10|636.62|632.62|636.67|632.67|636.73|632.73|636.62|632.62|25
1617973760000|2021-04-09 13:09:20|636.68|632.68|636.65|632.65|636.69|632.69|636.61|632.61|16
1617973770000|2021-04-09 13:09:30|636.69|632.69|636.75|632.75|636.8|632.8|636.64|632.64|23
1617973780000|2021-04-09 13:09:40|636.74|632.74|636.71|632.71|636.75|632.75|636.67|632.67|21
1617973790000|2021-04-09 13:09:50|636.69|632.69|636.61|632.61|636.72|632.72|636.53|632.53|22
1617973800000|2021-04-09 13:10:00|636.62|632.62|636.67|632.67|636.7|632.7|636.54|632.54|25
1617973810000|2021-04-09 13:10:10|636.62|632.62|636.65|632.65|636.66|632.66|636.6|632.6|19
1617973820000|2021-04-09 13:10:20|636.63|632.63|636.68|632.68|636.68|632.68|636.63|632.63|21
1617973830000|2021-04-09 13:10:30|636.66|632.66|636.55|632.55|636.66|632.66|636.55|632.55|14
1617973840000|2021-04-09 13:10:40|636.57|632.57|636.54|632.54|636.59|632.59|636.53|632.53|16
1617973850000|2021-04-09 13:10:50|636.55|632.55|636.63|632.63|636.64|632.64|636.54|632.54|16
1617973860000|2021-04-09 13:11:00|636.64|632.64|636.59|632.59|636.64|632.64|636.55|632.55|25
1617973870000|2021-04-09 13:11:10|636.55|632.55|636.55|632.55|636.59|632.59|636.51|632.51|13
1617973880000|2021-04-09 13:11:20|636.56|632.56|636.69|632.69|636.69|632.69|636.56|632.56|7
1617973890000|2021-04-09 13:11:30|636.7|632.7|636.74|632.74|636.76|632.76|636.68|632.68|18
1617973900000|2021-04-09 13:11:40|636.69|632.69|636.67|632.67|636.69|632.69|636.63|632.63|15
1617973910000|2021-04-09 13:11:50|636.68|632.68|636.74|632.74|636.75|632.75|636.65|632.65|20
1617973920000|2021-04-09 13:12:00|636.72|632.72|636.71|632.71|636.72|632.72|636.71|632.71|10
1617973930000|2021-04-09 13:12:10|636.72|632.72|636.74|632.74|636.75|632.75|636.7|632.7|11
1617973940000|2021-04-09 13:12:20|636.79|632.79|636.62|632.62|636.79|632.79|636.59|632.59|27
1617973950000|2021-04-09 13:12:30|636.61|632.61|636.57|632.57|636.61|632.61|636.56|632.56|13
1617973960000|2021-04-09 13:12:40|636.6|632.6|636.57|632.57|636.61|632.61|636.55|632.55|14
1617973970000|2021-04-09 13:12:50|636.61|632.61|636.56|632.56|636.62|632.62|636.55|632.55|11
1617973980000|2021-04-09 13:13:00|636.57|632.57|636.46|632.46|636.57|632.57|636.43|632.43|23
1617973990000|2021-04-09 13:13:10|636.45|632.45|636.21|632.21|636.45|632.45|636.18|632.18|26
1617974000000|2021-04-09 13:13:20|636.2|632.2|636.29|632.29|636.39|632.39|636.11|632.11|29
1617974010000|2021-04-09 13:13:30|636.34|632.34|636.33|632.33|636.45|632.45|636.26|632.26|31
1617974020000|2021-04-09 13:13:40|636.35|632.35|636.38|632.38|636.38|632.38|636.3|632.3|24
1617974030000|2021-04-09 13:13:50|636.37|632.37|636.45|632.45|636.54|632.54|636.37|632.37|29
1617974040000|2021-04-09 13:14:00|636.4|632.4|636.5|632.5|636.56|632.56|636.37|632.37|29
1617974050000|2021-04-09 13:14:10|636.51|632.51|636.29|632.29|636.51|632.51|636.24|632.24|28
1617974060000|2021-04-09 13:14:20|636.24|632.24|636.32|632.32|636.34|632.34|636.24|632.24|24
1617974070000|2021-04-09 13:14:30|636.29|632.29|636.32|632.32|636.32|632.32|636.26|632.26|23
1617974080000|2021-04-09 13:14:40|636.33|632.33|636.45|632.45|636.45|632.45|636.28|632.28|19
1617974090000|2021-04-09 13:14:50|636.41|632.41|636.39|632.39|636.46|632.46|636.39|632.39|26
1617974100000|2021-04-09 13:15:00|636.38|632.38|636.35|632.35|636.38|632.38|636.35|632.35|10
1617974110000|2021-04-09 13:15:10|636.38|632.38|636.33|632.33|636.5|632.5|636.33|632.33|23
1617974120000|2021-04-09 13:15:20|636.63|632.63|636.67|632.67|636.67|632.67|636.49|632.49|14
1617974130000|2021-04-09 13:15:30|636.65|632.65|636.6|632.6|636.65|632.65|636.53|632.53|14
1617974140000|2021-04-09 13:15:40|636.61|632.61|636.61|632.61|636.61|632.61|636.6|632.6|3
1617974150000|2021-04-09 13:15:50|636.62|632.62|636.55|632.55|636.62|632.62|636.55|632.55|11
1617974160000|2021-04-09 13:16:00|636.64|632.64|636.44|632.44|636.64|632.64|636.42|632.42|17
1617974170000|2021-04-09 13:16:10|636.43|632.43|636.34|632.34|636.52|632.52|636.34|632.34|25
1617974180000|2021-04-09 13:16:20|636.36|632.36|636.3|632.3|636.37|632.37|636.29|632.29|19
1617974190000|2021-04-09 13:16:30|636.31|632.31|636.21|632.21|636.34|632.34|636.18|632.18|16
1617974200000|2021-04-09 13:16:40|636.22|632.22|636.19|632.19|636.27|632.27|636.16|632.16|25
1617974210000|2021-04-09 13:16:50|636.18|632.18|636.19|632.19|636.2|632.2|636.18|632.18|9
1617974220000|2021-04-09 13:17:00|636.18|632.18|636.17|632.17|636.19|632.19|636.17|632.17|10
1617974230000|2021-04-09 13:17:10|636.18|632.18|636.24|632.24|636.24|632.24|636.18|632.18|18
1617974240000|2021-04-09 13:17:20|636.23|632.23|636.22|632.22|636.23|632.23|636.2|632.2|15
1617974250000|2021-04-09 13:17:30|636.21|632.21|636.15|632.15|636.23|632.23|636.15|632.15|20
1617974260000|2021-04-09 13:17:40|636.12|632.12|635.78|631.78|636.14|632.14|635.78|631.78|22
1617974270000|2021-04-09 13:17:50|635.74|631.74|635.61|631.61|635.77|631.77|635.61|631.61|16
1617974280000|2021-04-09 13:18:00|635.59|631.59|635.45|631.45|635.62|631.62|635.45|631.45|17
1617974290000|2021-04-09 13:18:10|635.44|631.44|635.75|631.75|635.79|631.79|635.44|631.44|24
1617974300000|2021-04-09 13:18:20|635.74|631.74|635.65|631.65|635.74|631.74|635.62|631.62|8
1617974310000|2021-04-09 13:18:30|635.67|631.67|635.64|631.64|635.67|631.67|635.55|631.55|17
1617974320000|2021-04-09 13:18:40|635.63|631.63|635.55|631.55|635.64|631.64|635.55|631.55|20
1617974330000|2021-04-09 13:18:50|635.56|631.56|635.48|631.48|635.57|631.57|635.48|631.48|22
1617974340000|2021-04-09 13:19:00|635.45|631.45|635.48|631.48|635.49|631.49|635.44|631.44|18
1617974350000|2021-04-09 13:19:10|635.41|631.41|635.43|631.43|635.47|631.47|635.41|631.41|10
1617974360000|2021-04-09 13:19:20|635.38|631.38|635.27|631.27|635.38|631.38|635.22|631.22|10
1617974370000|2021-04-09 13:19:30|635.25|631.25|635|631|635.26|631.26|634.97|630.97|33
1617974380000|2021-04-09 13:19:40|634.98|630.98|635.13|631.13|635.13|631.13|634.98|630.98|9
1617974390000|2021-04-09 13:19:50|635.12|631.12|635|631|635.12|631.12|635|631|21
1617974400000|2021-04-09 13:20:00|635.02|631.02|635.02|631.02|635.05|631.05|635.01|631.01|17
1617974410000|2021-04-09 13:20:10|635.09|631.09|635.36|631.36|635.49|631.49|635.09|631.09|29
1617974420000|2021-04-09 13:20:20|635.37|631.37|635.31|631.31|635.41|631.41|635.29|631.29|29
1617974430000|2021-04-09 13:20:30|635.3|631.3|635.29|631.29|635.31|631.31|635.29|631.29|9
1617974440000|2021-04-09 13:20:40|635.28|631.28|635.3|631.3|635.33|631.33|635.27|631.27|13
1617974450000|2021-04-09 13:20:50|635.31|631.31|635.37|631.37|635.54|631.54|635.31|631.31|29
1617974460000|2021-04-09 13:21:00|635.36|631.36|635.43|631.43|635.48|631.48|635.35|631.35|24
1617974470000|2021-04-09 13:21:10|635.42|631.42|635.31|631.31|635.42|631.42|635.3|631.3|20
1617974480000|2021-04-09 13:21:20|635.3|631.3|635.34|631.34|635.34|631.34|635.3|631.3|7
1617974490000|2021-04-09 13:21:30|635.32|631.32|635.36|631.36|635.41|631.41|635.32|631.32|20
1617974500000|2021-04-09 13:21:40|635.4|631.4|635.37|631.37|635.44|631.44|635.33|631.33|20
1617974510000|2021-04-09 13:21:50|635.36|631.36|635.45|631.45|635.45|631.45|635.33|631.33|22
1617974520000|2021-04-09 13:22:00|635.47|631.47|635.47|631.47|635.48|631.48|635.44|631.44|12
1617974530000|2021-04-09 13:22:10|635.48|631.48|636.23|632.23|636.25|632.25|635.47|631.47|25
1617974540000|2021-04-09 13:22:20|636.25|632.25|636.08|632.08|636.27|632.27|636.08|632.08|23
1617974550000|2021-04-09 13:22:30|636.07|632.07|636.12|632.12|636.19|632.19|636.02|632.02|18
1617974560000|2021-04-09 13:22:40|636.15|632.15|636.32|632.32|636.34|632.34|636.15|632.15|22
1617974570000|2021-04-09 13:22:50|636.31|632.31|636.36|632.36|636.36|632.36|636.31|632.31|12
1617974580000|2021-04-09 13:23:00|636.35|632.35|636.1|632.1|636.37|632.37|636.08|632.08|28
1617974590000|2021-04-09 13:23:10|636.11|632.11|636.07|632.07|636.17|632.17|636.05|632.05|20
1617974600000|2021-04-09 13:23:20|636.08|632.08|636.16|632.16|636.19|632.19|636.05|632.05|21
1617974610000|2021-04-09 13:23:30|636.19|632.19|636.09|632.09|636.19|632.19|636.08|632.08|26
1617974620000|2021-04-09 13:23:40|636.14|632.14|636.12|632.12|636.26|632.26|636.09|632.09|29
1617974630000|2021-04-09 13:23:50|636.11|632.11|636.24|632.24|636.28|632.28|636.11|632.11|22
1617974640000|2021-04-09 13:24:00|636.2|632.2|636.2|632.2|636.23|632.23|636.16|632.16|25
1617974650000|2021-04-09 13:24:10|636.22|632.22|636.31|632.31|636.34|632.34|636.15|632.15|24
1617974660000|2021-04-09 13:24:20|636.32|632.32|636.35|632.35|636.37|632.37|636.29|632.29|24
1617974670000|2021-04-09 13:24:30|636.36|632.36|636.31|632.31|636.36|632.36|636.31|632.31|17
1617974680000|2021-04-09 13:24:40|636.35|632.35|636.41|632.41|636.44|632.44|636.35|632.35|8
1617974690000|2021-04-09 13:24:50|636.4|632.4|636.36|632.36|636.4|632.4|636.35|632.35|14
1617974700000|2021-04-09 13:25:00|636.37|632.37|636.3|632.3|636.37|632.37|636.22|632.22|18
1617974710000|2021-04-09 13:25:10|636.29|632.29|636.13|632.13|636.32|632.32|636.13|632.13|22
1617974720000|2021-04-09 13:25:20|636.15|632.15|636.12|632.12|636.16|632.16|636.12|632.12|21
1617974730000|2021-04-09 13:25:30|636.13|632.13|636.13|632.13|636.15|632.15|636.12|632.12|9
1617974740000|2021-04-09 13:25:40|636.15|632.15|636.17|632.17|636.17|632.17|636.13|632.13|18
1617974750000|2021-04-09 13:25:50|636.15|632.15|636.12|632.12|636.16|632.16|636.12|632.12|19
1617974760000|2021-04-09 13:26:00|636.13|632.13|635.96|631.96|636.16|632.16|635.96|631.96|24
1617974770000|2021-04-09 13:26:10|635.95|631.95|635.9|631.9|635.96|631.96|635.87|631.87|18
1617974780000|2021-04-09 13:26:20|635.93|631.93|635.78|631.78|635.94|631.94|635.76|631.76|26
1617974790000|2021-04-09 13:26:30|635.8|631.8|635.77|631.77|635.81|631.81|635.77|631.77|20
1617974800000|2021-04-09 13:26:40|635.76|631.76|635.76|631.76|635.81|631.81|635.67|631.67|22
1617974810000|2021-04-09 13:26:50|635.77|631.77|635.95|631.95|636.01|632.01|635.77|631.77|13
1617974820000|2021-04-09 13:27:00|635.96|631.96|635.81|631.81|636|632|635.8|631.8|21
1617974830000|2021-04-09 13:27:10|635.8|631.8|635.84|631.84|635.89|631.89|635.8|631.8|19
1617974840000|2021-04-09 13:27:20|635.83|631.83|636|632|636.05|632.05|635.83|631.83|28
1617974850000|2021-04-09 13:27:30|635.99|631.99|636.23|632.23|636.29|632.29|635.98|631.98|24
1617974860000|2021-04-09 13:27:40|636.15|632.15|635.96|631.96|636.21|632.21|635.94|631.94|33
1617974870000|2021-04-09 13:27:50|635.97|631.97|636.26|632.26|636.26|632.26|635.92|631.92|30
1617974880000|2021-04-09 13:28:00|636.24|632.24|636.52|632.52|636.52|632.52|636.24|632.24|29
1617974890000|2021-04-09 13:28:10|636.51|632.51|636.56|632.56|636.58|632.58|636.5|632.5|15
1617974900000|2021-04-09 13:28:20|636.57|632.57|636.38|632.38|636.57|632.57|636.34|632.34|16
1617974910000|2021-04-09 13:28:30|636.4|632.4|636.45|632.45|636.45|632.45|636.34|632.34|22
1617974920000|2021-04-09 13:28:40|636.44|632.44|636.41|632.41|636.44|632.44|636.39|632.39|11
1617974930000|2021-04-09 13:28:50|636.43|632.43|636.61|632.61|636.63|632.63|636.43|632.43|14
1617974940000|2021-04-09 13:29:00|636.54|632.54|636.36|632.36|636.55|632.55|636.36|632.36|24
1617974950000|2021-04-09 13:29:10|636.45|632.45|636.13|632.13|636.45|632.45|636.13|632.13|19
1617974960000|2021-04-09 13:29:20|636.11|632.11|636.19|632.19|636.2|632.2|636.11|632.11|9
1617974970000|2021-04-09 13:29:30|636.18|632.18|636.12|632.12|636.18|632.18|636.09|632.09|14
1617974980000|2021-04-09 13:29:40|636.15|632.15|636.27|632.27|636.33|632.33|636.14|632.14|17
1617974990000|2021-04-09 13:29:50|636.26|632.26|636.22|632.22|636.26|632.26|636.2|632.2|12
1617975000000|2021-04-09 13:30:00|636.24|632.24|636.25|632.25|636.32|632.32|636.21|632.21|19
1617975010000|2021-04-09 13:30:10|636.19|632.19|636.07|632.07|636.21|632.21|636.07|632.07|24
1617975020000|2021-04-09 13:30:20|636.11|632.11|636.12|632.12|636.13|632.13|636.05|632.05|14
1617975030000|2021-04-09 13:30:30|636.11|632.11|636.16|632.16|636.24|632.24|636.11|632.11|20
1617975040000|2021-04-09 13:30:40|636.17|632.17|636.21|632.21|636.21|632.21|636.16|632.16|14
1617975050000|2021-04-09 13:30:50|636.2|632.2|636.17|632.17|636.21|632.21|636.16|632.16|9
1617975060000|2021-04-09 13:31:00|636.16|632.16|636.2|632.2|636.27|632.27|636.16|632.16|17
1617975070000|2021-04-09 13:31:10|636.19|632.19|636.21|632.21|636.29|632.29|636.17|632.17|14
1617975080000|2021-04-09 13:31:20|636.22|632.22|636.25|632.25|636.3|632.3|636.22|632.22|12
1617975090000|2021-04-09 13:31:30|636.3|632.3|636.48|632.48|636.48|632.48|636.25|632.25|20
1617975100000|2021-04-09 13:31:40|636.51|632.51|636.51|632.51|636.51|632.51|636.47|632.47|7
1617975110000|2021-04-09 13:31:50|636.52|632.52|636.62|632.62|636.68|632.68|636.52|632.52|15
1617975120000|2021-04-09 13:32:00|636.63|632.63|636.84|632.84|636.9|632.9|636.63|632.63|15
1617975130000|2021-04-09 13:32:10|636.76|632.76|636.82|632.82|636.82|632.82|636.73|632.73|16
1617975140000|2021-04-09 13:32:20|636.81|632.81|636.8|632.8|636.82|632.82|636.79|632.79|13
1617975150000|2021-04-09 13:32:30|636.79|632.79|636.77|632.77|636.81|632.81|636.74|632.74|13
1617975160000|2021-04-09 13:32:40|636.81|632.81|636.68|632.68|636.93|632.93|636.68|632.68|23
1617975170000|2021-04-09 13:32:50|636.67|632.67|636.84|632.84|636.85|632.85|636.56|632.56|20
1617975180000|2021-04-09 13:33:00|636.82|632.82|636.61|632.61|636.82|632.82|636.56|632.56|23
1617975190000|2021-04-09 13:33:10|636.62|632.62|636.58|632.58|636.63|632.63|636.56|632.56|19
1617975200000|2021-04-09 13:33:20|636.57|632.57|636.48|632.48|636.58|632.58|636.47|632.47|16
1617975210000|2021-04-09 13:33:30|636.47|632.47|636.53|632.53|636.55|632.55|636.42|632.42|21
1617975220000|2021-04-09 13:33:40|636.49|632.49|636.85|632.85|636.85|632.85|636.49|632.49|25
1617975230000|2021-04-09 13:33:50|636.86|632.86|636.8|632.8|636.94|632.94|636.6|632.6|18
1617975240000|2021-04-09 13:34:00|636.75|632.75|636.69|632.69|636.8|632.8|636.6|632.6|19
1617975250000|2021-04-09 13:34:10|636.7|632.7|636.63|632.63|636.7|632.7|636.62|632.62|18
1617975260000|2021-04-09 13:34:20|636.85|632.85|636.79|632.79|636.87|632.87|636.65|632.65|24
1617975270000|2021-04-09 13:34:30|636.82|632.82|636.93|632.93|637.08|633.08|636.82|632.82|19
1617975280000|2021-04-09 13:34:40|636.94|632.94|636.87|632.87|636.95|632.95|636.87|632.87|18
1617975290000|2021-04-09 13:34:50|636.93|632.93|637.01|633.01|637.01|633.01|636.92|632.92|20
1617975300000|2021-04-09 13:35:00|636.96|632.96|636.91|632.91|637.03|633.03|636.91|632.91|15
1617975310000|2021-04-09 13:35:10|636.93|632.93|636.93|632.93|636.96|632.96|636.92|632.92|13
1617975320000|2021-04-09 13:35:20|636.92|632.92|636.91|632.91|636.95|632.95|636.9|632.9|23
1617975330000|2021-04-09 13:35:30|636.9|632.9|636.95|632.95|636.96|632.96|636.9|632.9|6
1617975340000|2021-04-09 13:35:40|637.01|633.01|637.15|633.15|637.17|633.17|637|633|13
1617975350000|2021-04-09 13:35:50|637.13|633.13|637.12|633.12|637.14|633.14|637.1|633.1|16
1617975360000|2021-04-09 13:36:00|637.11|633.11|637.15|633.15|637.21|633.21|637.11|633.11|14
1617975370000|2021-04-09 13:36:10|637.14|633.14|637.13|633.13|637.22|633.22|637.13|633.13|12
1617975380000|2021-04-09 13:36:20|637.14|633.14|637.33|633.33|637.33|633.33|637.14|633.14|8
1617975390000|2021-04-09 13:36:30|637.32|633.32|637.2|633.2|637.33|633.33|637.16|633.16|15
1617975400000|2021-04-09 13:36:40|637.25|633.25|637.54|633.54|637.57|633.57|637.25|633.25|12
1617975410000|2021-04-09 13:36:50|637.55|633.55|637.59|633.59|637.59|633.59|637.49|633.49|13
1617975420000|2021-04-09 13:37:00|637.57|633.57|637.92|633.92|637.92|633.92|637.57|633.57|20
1617975430000|2021-04-09 13:37:10|637.93|633.93|637.89|633.89|637.93|633.93|637.89|633.89|13
1617975440000|2021-04-09 13:37:20|637.9|633.9|638.07|634.07|638.1|634.1|637.9|633.9|18
1617975450000|2021-04-09 13:37:30|638.09|634.09|638.08|634.08|638.14|634.14|638.05|634.05|17
1617975460000|2021-04-09 13:37:40|638.07|634.07|638.2|634.2|638.2|634.2|638.06|634.06|15
1617975470000|2021-04-09 13:37:50|638.17|634.17|638.22|634.22|638.24|634.24|638.13|634.13|20
1617975480000|2021-04-09 13:38:00|638.18|634.18|638.11|634.11|638.2|634.2|638.1|634.1|13
1617975490000|2021-04-09 13:38:10|638.1|634.1|638.32|634.32|638.32|634.32|638.1|634.1|15
1617975500000|2021-04-09 13:38:20|638.31|634.31|638.22|634.22|638.33|634.33|638.22|634.22|18
1617975510000|2021-04-09 13:38:30|638.21|634.21|637.83|633.83|638.21|634.21|637.8|633.8|22
1617975520000|2021-04-09 13:38:40|637.81|633.81|637.98|633.98|638|634|637.79|633.79|17
1617975530000|2021-04-09 13:38:50|637.97|633.97|637.84|633.84|637.98|633.98|637.81|633.81|14
1617975540000|2021-04-09 13:39:00|637.81|633.81|637.85|633.85|637.85|633.85|637.78|633.78|20
1617975550000|2021-04-09 13:39:10|637.83|633.83|637.97|633.97|637.97|633.97|637.76|633.76|20
1617975560000|2021-04-09 13:39:20|638.03|634.03|638.27|634.27|638.33|634.33|638.03|634.03|19
1617975570000|2021-04-09 13:39:30|638.26|634.26|638.32|634.32|638.35|634.35|638.18|634.18|19
1617975580000|2021-04-09 13:39:40|638.34|634.34|638.31|634.31|638.36|634.36|638.15|634.15|23
1617975590000|2021-04-09 13:39:50|638.3|634.3|638.06|634.06|638.31|634.31|637.99|633.99|21
1617975600000|2021-04-09 13:40:00|638.03|634.03|638.74|634.74|638.74|634.74|638.03|634.03|24
1617975610000|2021-04-09 13:40:10|638.77|634.77|639.32|635.32|639.33|635.33|638.77|634.77|23
1617975620000|2021-04-09 13:40:20|639.33|635.33|640.03|636.03|640.05|636.05|639.33|635.33|25
1617975630000|2021-04-09 13:40:30|640.02|636.02|639.78|635.78|640.03|636.03|639.77|635.77|17
1617975640000|2021-04-09 13:40:40|639.79|635.79|639.49|635.49|639.81|635.81|639.47|635.47|18
1617975650000|2021-04-09 13:40:50|639.55|635.55|639.24|635.24|639.55|635.55|639.18|635.18|25
1617975660000|2021-04-09 13:41:00|639.23|635.23|639.35|635.35|639.42|635.42|639.17|635.17|23
1617975670000|2021-04-09 13:41:10|639.39|635.39|639.4|635.4|639.41|635.41|639.32|635.32|20
1617975680000|2021-04-09 13:41:20|639.43|635.43|639.18|635.18|639.43|635.43|639.18|635.18|12
1617975690000|2021-04-09 13:41:30|639.19|635.19|639|635|639.2|635.2|639|635|18
1617975700000|2021-04-09 13:41:40|638.98|634.98|639.16|635.16|639.27|635.27|638.97|634.97|22
1617975710000|2021-04-09 13:41:50|639.18|635.18|639.24|635.24|639.44|635.44|639.13|635.13|25
1617975720000|2021-04-09 13:42:00|639.25|635.25|639.28|635.28|639.31|635.31|639.23|635.23|16
1617975730000|2021-04-09 13:42:10|639.39|635.39|639.53|635.53|639.64|635.64|639.33|635.33|21
1617975740000|2021-04-09 13:42:20|639.54|635.54|639.22|635.22|639.54|635.54|638.89|634.89|19
1617975750000|2021-04-09 13:42:30|639.26|635.26|639.1|635.1|639.39|635.39|639.1|635.1|20
1617975760000|2021-04-09 13:42:40|639.03|635.03|638.88|634.88|639.04|635.04|638.85|634.85|18
1617975770000|2021-04-09 13:42:50|638.91|634.91|638.56|634.56|639.12|635.12|638.56|634.56|22
1617975780000|2021-04-09 13:43:00|638.55|634.55|638.7|634.7|639.03|635.03|638.52|634.52|25
1617975790000|2021-04-09 13:43:10|638.76|634.76|638.7|634.7|638.83|634.83|638.66|634.66|24
1617975800000|2021-04-09 13:43:20|638.71|634.71|639.05|635.05|639.05|635.05|638.52|634.52|21
1617975810000|2021-04-09 13:43:30|638.99|634.99|638.66|634.66|639.01|635.01|638.65|634.65|27
1617975820000|2021-04-09 13:43:40|638.64|634.64|638.59|634.59|638.68|634.68|638.56|634.56|19
1617975830000|2021-04-09 13:43:50|638.56|634.56|638.46|634.46|638.59|634.59|638.43|634.43|20
1617975840000|2021-04-09 13:44:00|638.45|634.45|638.48|634.48|638.72|634.72|638.42|634.42|21
1617975850000|2021-04-09 13:44:10|638.47|634.47|638.44|634.44|638.51|634.51|638.44|634.44|18
1617975860000|2021-04-09 13:44:20|638.42|634.42|638.45|634.45|638.48|634.48|638.42|634.42|10
1617975870000|2021-04-09 13:44:30|638.44|634.44|638.3|634.3|638.45|634.45|638.27|634.27|11
1617975880000|2021-04-09 13:44:40|638.21|634.21|638.2|634.2|638.27|634.27|638.19|634.19|19
1617975890000|2021-04-09 13:44:50|638.21|634.21|638.23|634.23|638.33|634.33|638.21|634.21|15
1617975900000|2021-04-09 13:45:00|638.22|634.22|638.27|634.27|638.3|634.3|638.22|634.22|18
1617975910000|2021-04-09 13:45:10|638.24|634.24|638.23|634.23|638.28|634.28|638.22|634.22|15
1617975920000|2021-04-09 13:45:20|638.22|634.22|638.41|634.41|638.44|634.44|638.17|634.17|17
1617975930000|2021-04-09 13:45:30|638.44|634.44|638.68|634.68|638.68|634.68|638.44|634.44|19
1617975940000|2021-04-09 13:45:40|638.73|634.73|638.86|634.86|638.92|634.92|638.73|634.73|19
1617975950000|2021-04-09 13:45:50|638.87|634.87|638.82|634.82|638.88|634.88|638.76|634.76|14
1617975960000|2021-04-09 13:46:00|638.79|634.79|638.81|634.81|638.84|634.84|638.74|634.74|17
1617975970000|2021-04-09 13:46:10|638.84|634.84|638.78|634.78|638.84|634.84|638.76|634.76|16
1617975980000|2021-04-09 13:46:20|638.77|634.77|638.52|634.52|638.77|634.77|638.51|634.51|19
1617975990000|2021-04-09 13:46:30|638.53|634.53|638.51|634.51|638.53|634.53|638.5|634.5|7
1617976000000|2021-04-09 13:46:40|638.5|634.5|638.43|634.43|638.51|634.51|638.35|634.35|16
1617976010000|2021-04-09 13:46:50|638.41|634.41|638.17|634.17|638.42|634.42|638.17|634.17|20
1617976020000|2021-04-09 13:47:00|638.21|634.21|638.04|634.04|638.23|634.23|637.99|633.99|17
1617976030000|2021-04-09 13:47:10|638.03|634.03|637.9|633.9|638.04|634.04|637.89|633.89|12
1617976040000|2021-04-09 13:47:20|637.91|633.91|637.73|633.73|637.93|633.93|637.73|633.73|18
1617976050000|2021-04-09 13:47:30|637.78|633.78|637.81|633.81|637.84|633.84|637.73|633.73|18
1617976060000|2021-04-09 13:47:40|637.75|633.75|637.68|633.68|637.78|633.78|637.62|633.62|14
1617976070000|2021-04-09 13:47:50|637.7|633.7|637.63|633.63|637.7|633.7|637.6|633.6|19
1617976080000|2021-04-09 13:48:00|637.6|633.6|637.27|633.27|637.61|633.61|637.14|633.14|25
1617976090000|2021-04-09 13:48:10|637.25|633.25|637.11|633.11|637.3|633.3|637.08|633.08|22
1617976100000|2021-04-09 13:48:20|637.14|633.14|636.33|632.33|637.2|633.2|636.33|632.33|24
1617976110000|2021-04-09 13:48:30|636.26|632.26|635.76|631.76|636.3|632.3|635.67|631.67|22
1617976120000|2021-04-09 13:48:40|635.75|631.75|635.62|631.62|635.75|631.75|635.5|631.5|23
1617976130000|2021-04-09 13:48:50|635.59|631.59|635.27|631.27|635.75|631.75|635.27|631.27|25
1617976140000|2021-04-09 13:49:00|635.21|631.21|635.23|631.23|635.32|631.32|635.1|631.1|23
1617976150000|2021-04-09 13:49:10|635.24|631.24|634.3|630.3|635.24|631.24|634.3|630.3|25
1617976160000|2021-04-09 13:49:20|634.28|630.28|634.41|630.41|634.42|630.42|633.99|629.99|18
1617976170000|2021-04-09 13:49:30|634.43|630.43|635.18|631.18|635.2|631.2|634.43|630.43|25
1617976180000|2021-04-09 13:49:40|635.19|631.19|635.72|631.72|635.74|631.74|635.19|631.19|27
1617976190000|2021-04-09 13:49:50|635.76|631.76|636.47|632.47|636.47|632.47|635.76|631.76|20
1617976200000|2021-04-09 13:50:00|636.49|632.49|635.87|631.87|636.66|632.66|635.87|631.87|23
1617976210000|2021-04-09 13:50:10|635.84|631.84|636.24|632.24|636.5|632.5|635.83|631.83|25
1617976220000|2021-04-09 13:50:20|636.25|632.25|636.42|632.42|636.81|632.81|636.25|632.25|25
1617976230000|2021-04-09 13:50:30|636.4|632.4|636.43|632.43|636.67|632.67|636.36|632.36|26
1617976240000|2021-04-09 13:50:40|636.33|632.33|636.82|632.82|636.82|632.82|636.16|632.16|22
1617976250000|2021-04-09 13:50:50|636.78|632.78|636.85|632.85|636.85|632.85|636.55|632.55|22
1617976260000|2021-04-09 13:51:00|636.87|632.87|636.71|632.71|636.87|632.87|636.66|632.66|21
1617976270000|2021-04-09 13:51:10|636.66|632.66|636.6|632.6|636.66|632.66|636.27|632.27|23
1617976280000|2021-04-09 13:51:20|636.61|632.61|636.87|632.87|636.88|632.88|636.59|632.59|20
1617976290000|2021-04-09 13:51:30|636.95|632.95|637.31|633.31|637.33|633.33|636.95|632.95|20
1617976300000|2021-04-09 13:51:40|637.32|633.32|637.64|633.64|637.67|633.67|637.2|633.2|20
1617976310000|2021-04-09 13:51:50|637.71|633.71|637.96|633.96|638.03|634.03|637.66|633.66|18
1617976320000|2021-04-09 13:52:00|637.98|633.98|637.39|633.39|637.98|633.98|637.39|633.39|26
1617976330000|2021-04-09 13:52:10|637.3|633.3|637.6|633.6|637.6|633.6|637.13|633.13|24
1617976340000|2021-04-09 13:52:20|637.64|633.64|638.1|634.1|638.15|634.15|637.61|633.61|24
1617976350000|2021-04-09 13:52:30|638.15|634.15|638.13|634.13|638.23|634.23|638.04|634.04|22
1617976360000|2021-04-09 13:52:40|638.12|634.12|638.09|634.09|638.14|634.14|638.03|634.03|21
1617976370000|2021-04-09 13:52:50|637.99|633.99|638.09|634.09|638.09|634.09|637.91|633.91|22
1617976380000|2021-04-09 13:53:00|638.06|634.06|637.75|633.75|638.06|634.06|637.74|633.74|20
1617976390000|2021-04-09 13:53:10|637.86|633.86|637.92|633.92|637.93|633.93|637.77|633.77|14
1617976400000|2021-04-09 13:53:20|637.89|633.89|638.49|634.49|638.49|634.49|637.89|633.89|21
1617976410000|2021-04-09 13:53:30|638.48|634.48|638.46|634.46|638.48|634.48|638.34|634.34|17
1617976420000|2021-04-09 13:53:40|638.45|634.45|638.51|634.51|638.54|634.54|638.45|634.45|17
1617976430000|2021-04-09 13:53:50|638.52|634.52|638.55|634.55|638.58|634.58|638.51|634.51|11
1617976440000|2021-04-09 13:54:00|638.83|634.83|639.25|635.25|639.25|635.25|638.82|634.82|14
1617976450000|2021-04-09 13:54:10|639.29|635.29|639.43|635.43|639.43|635.43|639.29|635.29|7
1617976460000|2021-04-09 13:54:20|639.6|635.6|639.77|635.77|639.87|635.87|639.42|635.42|19
1617976470000|2021-04-09 13:54:30|639.75|635.75|639.6|635.6|639.78|635.78|639.59|635.59|20
1617976480000|2021-04-09 13:54:40|639.65|635.65|639.81|635.81|639.92|635.92|639.65|635.65|25
1617976490000|2021-04-09 13:54:50|639.94|635.94|639.7|635.7|639.94|635.94|639.67|635.67|17
1617976500000|2021-04-09 13:55:00|639.66|635.66|639.61|635.61|639.71|635.71|639.54|635.54|24
1617976510000|2021-04-09 13:55:10|639.62|635.62|639.06|635.06|639.65|635.65|639.02|635.02|22
1617976520000|2021-04-09 13:55:20|639.14|635.14|638.72|634.72|639.15|635.15|638.69|634.69|19
1617976530000|2021-04-09 13:55:30|638.73|634.73|638.66|634.66|638.74|634.74|638.62|634.62|19
1617976540000|2021-04-09 13:55:40|638.61|634.61|638.06|634.06|638.66|634.66|638.06|634.06|17
1617976550000|2021-04-09 13:55:50|638.01|634.01|638.25|634.25|638.25|634.25|638.01|634.01|20
1617976560000|2021-04-09 13:56:00|638.21|634.21|638.23|634.23|638.24|634.24|638.11|634.11|19
1617976570000|2021-04-09 13:56:10|638.29|634.29|638.99|634.99|639.09|635.09|638.29|634.29|25
1617976580000|2021-04-09 13:56:20|638.95|634.95|639.15|635.15|639.27|635.27|638.95|634.95|22
1617976590000|2021-04-09 13:56:30|639.12|635.12|638.98|634.98|639.17|635.17|638.96|634.96|18
1617976600000|2021-04-09 13:56:40|638.97|634.97|639.12|635.12|639.12|635.12|638.96|634.96|21
1617976610000|2021-04-09 13:56:50|639.1|635.1|638.56|634.56|639.15|635.15|638.56|634.56|23
1617976620000|2021-04-09 13:57:00|638.48|634.48|638.27|634.27|638.48|634.48|638.04|634.04|24
1617976630000|2021-04-09 13:57:10|638.09|634.09|637.45|633.45|638.22|634.22|637.31|633.31|20
1617976640000|2021-04-09 13:57:20|637.54|633.54|636.63|632.63|637.55|633.55|636.21|632.21|28
1617976650000|2021-04-09 13:57:30|636.61|632.61|635.81|631.81|636.61|632.61|635.76|631.76|25
1617976660000|2021-04-09 13:57:40|635.82|631.82|636.03|632.03|636.03|632.03|635.63|631.63|26
1617976670000|2021-04-09 13:57:50|636.01|632.01|636.62|632.62|636.62|632.62|636.01|632.01|22
1617976680000|2021-04-09 13:58:00|636.53|632.53|636.38|632.38|636.59|632.59|636.15|632.15|23
1617976690000|2021-04-09 13:58:10|636.39|632.39|636.02|632.02|636.39|632.39|635.78|631.78|27
1617976700000|2021-04-09 13:58:20|636.08|632.08|635.93|631.93|636.09|632.09|635.71|631.71|26
1617976710000|2021-04-09 13:58:30|636.05|632.05|635.82|631.82|636.08|632.08|635.8|631.8|24
1617976720000|2021-04-09 13:58:40|635.77|631.77|635.87|631.87|635.87|631.87|635.72|631.72|21
1617976730000|2021-04-09 13:58:50|635.86|631.86|636.09|632.09|636.09|632.09|635.75|631.75|26
1617976740000|2021-04-09 13:59:00|636.08|632.08|636.71|632.71|636.71|632.71|636.08|632.08|20
1617976750000|2021-04-09 13:59:10|636.69|632.69|636.53|632.53|636.95|632.95|636.53|632.53|23
1617976760000|2021-04-09 13:59:20|636.48|632.48|635.95|631.95|636.48|632.48|635.68|631.68|28
1617976770000|2021-04-09 13:59:30|635.99|631.99|635.89|631.89|635.99|631.99|635.8|631.8|26
1617976780000|2021-04-09 13:59:40|635.9|631.9|636.13|632.13|636.14|632.14|635.89|631.89|23
1617976790000|2021-04-09 13:59:50|636.12|632.12|635.64|631.64|636.12|632.12|635.64|631.64|23
1617976800000|2021-04-09 14:00:00|635.54|631.54|636.01|632.01|636.15|632.15|635.54|631.54|29
1617976810000|2021-04-09 14:00:10|636.02|632.02|635.27|631.27|636.03|632.03|635.27|631.27|27
1617976820000|2021-04-09 14:00:20|635.22|631.22|634.86|630.86|635.23|631.23|634.69|630.69|34
1617976830000|2021-04-09 14:00:30|634.79|630.79|635.09|631.09|635.11|631.11|634.71|630.71|27
1617976840000|2021-04-09 14:00:40|635.14|631.14|635.32|631.32|635.33|631.33|635.14|631.14|32
1617976850000|2021-04-09 14:00:50|635.3|631.3|635.52|631.52|635.68|631.68|635.3|631.3|28
1617976860000|2021-04-09 14:01:00|635.51|631.51|635.97|631.97|635.98|631.98|635.51|631.51|31
1617976870000|2021-04-09 14:01:10|635.99|631.99|635.72|631.72|635.99|631.99|635.68|631.68|35
1617976880000|2021-04-09 14:01:20|635.7|631.7|635.77|631.77|635.77|631.77|635.42|631.42|32
1617976890000|2021-04-09 14:01:30|635.74|631.74|635.96|631.96|635.96|631.96|635.68|631.68|27
1617976900000|2021-04-09 14:01:40|635.85|631.85|636.53|632.53|636.53|632.53|635.83|631.83|29
1617976910000|2021-04-09 14:01:50|636.54|632.54|636.2|632.2|636.54|632.54|636.18|632.18|27
1617976920000|2021-04-09 14:02:00|636.12|632.12|635.81|631.81|636.26|632.26|635.75|631.75|29
1617976930000|2021-04-09 14:02:10|635.84|631.84|636.03|632.03|636.05|632.05|635.81|631.81|35
1617976940000|2021-04-09 14:02:20|635.98|631.98|635.62|631.62|636.08|632.08|635.62|631.62|30
1617976950000|2021-04-09 14:02:30|635.64|631.64|635.85|631.85|635.86|631.86|635.61|631.61|25
1617976960000|2021-04-09 14:02:40|635.87|631.87|635.53|631.53|636.05|632.05|635.49|631.49|30
1617976970000|2021-04-09 14:02:50|635.56|631.56|635.82|631.82|635.85|631.85|635.31|631.31|31
1617976980000|2021-04-09 14:03:00|635.86|631.86|636.04|632.04|636.04|632.04|635.82|631.82|27
1617976990000|2021-04-09 14:03:10|636.21|632.21|636.47|632.47|636.49|632.49|636.21|632.21|23
1617977000000|2021-04-09 14:03:20|636.46|632.46|636.78|632.78|636.79|632.79|636.46|632.46|17
1617977010000|2021-04-09 14:03:30|636.81|632.81|636.85|632.85|636.85|632.85|636.81|632.81|7
1617977020000|2021-04-09 14:03:40|636.86|632.86|636.98|632.98|637.01|633.01|636.86|632.86|14
1617977030000|2021-04-09 14:03:50|636.97|632.97|637.34|633.34|637.34|633.34|636.97|632.97|25
1617977040000|2021-04-09 14:04:00|637.21|633.21|637.23|633.23|637.33|633.33|637.15|633.15|28
1617977050000|2021-04-09 14:04:10|637.22|633.22|637.23|633.23|637.31|633.31|637.22|633.22|6
1617977060000|2021-04-09 14:04:20|637.68|633.68|638.19|634.19|638.19|634.19|637.68|633.68|22
1617977070000|2021-04-09 14:04:30|638.22|634.22|638.22|634.22|638.26|634.26|637.89|633.89|25
1617977080000|2021-04-09 14:04:40|638.24|634.24|638.31|634.31|638.34|634.34|638.24|634.24|19
1617977090000|2021-04-09 14:04:50|638.32|634.32|638.31|634.31|638.32|634.32|638.31|634.31|8
1617977100000|2021-04-09 14:05:00|638.32|634.32|638.25|634.25|638.4|634.4|638.25|634.25|8
1617977110000|2021-04-09 14:05:10|638.23|634.23|638.44|634.44|638.44|634.44|638.22|634.22|17
1617977120000|2021-04-09 14:05:20|638.43|634.43|638.95|634.95|638.95|634.95|638.43|634.43|24
1617977130000|2021-04-09 14:05:30|638.96|634.96|639.44|635.44|639.45|635.45|638.96|634.96|26
1617977140000|2021-04-09 14:05:40|639.45|635.45|639.72|635.72|639.74|635.74|639.44|635.44|14
1617977150000|2021-04-09 14:05:50|639.73|635.73|639.7|635.7|639.73|635.73|639.67|635.67|22
1617977160000|2021-04-09 14:06:00|639.69|635.69|639.31|635.31|639.74|635.74|639.24|635.24|36
1617977170000|2021-04-09 14:06:10|639.33|635.33|638.84|634.84|639.48|635.48|638.6|634.6|37
1617977180000|2021-04-09 14:06:20|638.86|634.86|639.01|635.01|639.16|635.16|638.84|634.84|39
1617977190000|2021-04-09 14:06:30|639.1|635.1|638.78|634.78|639.16|635.16|638.78|634.78|34
1617977200000|2021-04-09 14:06:40|638.77|634.77|638.77|634.77|638.79|634.79|638.68|634.68|24
1617977210000|2021-04-09 14:06:50|638.78|634.78|638.64|634.64|638.92|634.92|638.64|634.64|25
1617977220000|2021-04-09 14:07:00|638.67|634.67|638.92|634.92|638.93|634.93|638.58|634.58|32
1617977230000|2021-04-09 14:07:10|638.93|634.93|638.96|634.96|639|635|638.89|634.89|31
1617977240000|2021-04-09 14:07:20|639|635|638.78|634.78|639|635|638.78|634.78|30
1617977250000|2021-04-09 14:07:30|638.72|634.72|638.62|634.62|638.75|634.75|638.6|634.6|30
1617977260000|2021-04-09 14:07:40|638.63|634.63|638.43|634.43|638.63|634.63|638.38|634.38|27
1617977270000|2021-04-09 14:07:50|638.44|634.44|638.11|634.11|638.48|634.48|638.11|634.11|35
1617977280000|2021-04-09 14:08:00|638.14|634.14|638.52|634.52|638.61|634.61|638.12|634.12|28
1617977290000|2021-04-09 14:08:10|638.44|634.44|638.37|634.37|638.52|634.52|638.33|634.33|32
1617977300000|2021-04-09 14:08:20|638.38|634.38|638.34|634.34|638.41|634.41|638.33|634.33|13
1617977310000|2021-04-09 14:08:30|638.31|634.31|638.34|634.34|638.34|634.34|638.27|634.27|15
1617977320000|2021-04-09 14:08:40|638.33|634.33|638.5|634.5|638.58|634.58|638.32|634.32|19
1617977330000|2021-04-09 14:08:50|638.52|634.52|638.67|634.67|638.67|634.67|638.48|634.48|26
1617977340000|2021-04-09 14:09:00|638.66|634.66|638.69|634.69|638.69|634.69|638.66|634.66|13
1617977350000|2021-04-09 14:09:10|638.68|634.68|638.69|634.69|638.7|634.7|638.66|634.66|13
1617977360000|2021-04-09 14:09:20|638.67|634.67|638.46|634.46|638.69|634.69|638.4|634.4|19
1617977370000|2021-04-09 14:09:30|638.47|634.47|638.44|634.44|638.47|634.47|638.41|634.41|11
1617977380000|2021-04-09 14:09:40|638.43|634.43|638.39|634.39|638.45|634.45|638.39|634.39|23
1617977390000|2021-04-09 14:09:50|638.4|634.4|638.51|634.51|638.58|634.58|638.4|634.4|22
1617977400000|2021-04-09 14:10:00|638.52|634.52|639.14|635.14|639.14|635.14|638.52|634.52|28
1617977410000|2021-04-09 14:10:10|639.23|635.23|639.34|635.34|639.47|635.47|639.23|635.23|19
1617977420000|2021-04-09 14:10:20|639.35|635.35|639.74|635.74|639.94|635.94|639.34|635.34|21
1617977430000|2021-04-09 14:10:30|639.75|635.75|639.1|635.1|639.93|635.93|639.06|635.06|35
1617977440000|2021-04-09 14:10:40|639.14|635.14|638.94|634.94|639.16|635.16|638.93|634.93|28
1617977450000|2021-04-09 14:10:50|638.95|634.95|639.03|635.03|639.05|635.05|638.91|634.91|29
1617977460000|2021-04-09 14:11:00|639.01|635.01|639.02|635.02|639.04|635.04|638.95|634.95|22
1617977470000|2021-04-09 14:11:10|639.01|635.01|638.89|634.89|639.03|635.03|638.86|634.86|29
1617977480000|2021-04-09 14:11:20|638.9|634.9|638.92|634.92|639.1|635.1|638.9|634.9|23
1617977490000|2021-04-09 14:11:30|638.94|634.94|638.8|634.8|638.95|634.95|638.79|634.79|15
1617977500000|2021-04-09 14:11:40|638.82|634.82|638.98|634.98|638.99|634.99|638.8|634.8|24
1617977510000|2021-04-09 14:11:50|639|635|639.03|635.03|639.04|635.04|638.99|634.99|14
1617977520000|2021-04-09 14:12:00|639.02|635.02|639.22|635.22|639.33|635.33|639.02|635.02|21
1617977530000|2021-04-09 14:12:10|639.21|635.21|639.29|635.29|639.29|635.29|639.21|635.21|15
1617977540000|2021-04-09 14:12:20|639.27|635.27|638.86|634.86|639.27|635.27|638.83|634.83|24
1617977550000|2021-04-09 14:12:30|638.85|634.85|638.71|634.71|638.85|634.85|638.54|634.54|28
1617977560000|2021-04-09 14:12:40|638.69|634.69|638.42|634.42|638.75|634.75|638.38|634.38|30
1617977570000|2021-04-09 14:12:50|638.36|634.36|638.45|634.45|638.54|634.54|638.36|634.36|29
1617977580000|2021-04-09 14:13:00|638.41|634.41|638.16|634.16|638.47|634.47|638.02|634.02|25
1617977590000|2021-04-09 14:13:10|638.22|634.22|637.88|633.88|638.22|634.22|637.85|633.85|29
1617977600000|2021-04-09 14:13:20|637.91|633.91|637.76|633.76|638|634|637.66|633.66|28
1617977610000|2021-04-09 14:13:30|637.77|633.77|637.48|633.48|637.79|633.79|637.47|633.47|25
1617977620000|2021-04-09 14:13:40|637.51|633.51|637.43|633.43|637.52|633.52|637.4|633.4|18
1617977630000|2021-04-09 14:13:50|637.42|633.42|637.68|633.68|637.73|633.73|637.38|633.38|23
1617977640000|2021-04-09 14:14:00|637.67|633.67|637.86|633.86|637.91|633.91|637.66|633.66|24
1617977650000|2021-04-09 14:14:10|637.94|633.94|638.48|634.48|638.48|634.48|637.92|633.92|26
1617977660000|2021-04-09 14:14:20|638.5|634.5|638.04|634.04|638.52|634.52|638.04|634.04|20
1617977670000|2021-04-09 14:14:30|638.05|634.05|637.82|633.82|638.05|634.05|637.81|633.81|26
1617977680000|2021-04-09 14:14:40|637.81|633.81|637.39|633.39|637.81|633.81|637.24|633.24|30
1617977690000|2021-04-09 14:14:50|637.32|633.32|637.13|633.13|637.32|633.32|637.03|633.03|30
1617977700000|2021-04-09 14:15:00|637.08|633.08|637.31|633.31|637.33|633.33|637.08|633.08|36
1617977710000|2021-04-09 14:15:10|637.29|633.29|637.24|633.24|637.57|633.57|637.24|633.24|30
1617977720000|2021-04-09 14:15:20|637.22|633.22|637.47|633.47|637.47|633.47|637.17|633.17|29
1617977730000|2021-04-09 14:15:30|637.46|633.46|637.48|633.48|637.53|633.53|637.45|633.45|23
1617977740000|2021-04-09 14:15:40|637.49|633.49|637.68|633.68|637.68|633.68|637.47|633.47|23
1617977750000|2021-04-09 14:15:50|637.7|633.7|638.04|634.04|638.04|634.04|637.7|633.7|24
1617977760000|2021-04-09 14:16:00|638.03|634.03|638.2|634.2|638.22|634.22|637.99|633.99|25
1617977770000|2021-04-09 14:16:10|638.21|634.21|638.27|634.27|638.27|634.27|638.07|634.07|21
1617977780000|2021-04-09 14:16:20|638.24|634.24|638.24|634.24|638.25|634.25|638.11|634.11|25
1617977790000|2021-04-09 14:16:30|638.19|634.19|638.45|634.45|638.49|634.49|638.15|634.15|28
1617977800000|2021-04-09 14:16:40|638.47|634.47|638.36|634.36|638.47|634.47|638.32|634.32|21
1617977810000|2021-04-09 14:16:50|638.52|634.52|638.35|634.35|638.52|634.52|638.34|634.34|26
1617977820000|2021-04-09 14:17:00|638.34|634.34|637.98|633.98|638.34|634.34|637.95|633.95|23
1617977830000|2021-04-09 14:17:10|638.07|634.07|638.13|634.13|638.13|634.13|637.94|633.94|32
1617977840000|2021-04-09 14:17:20|638.14|634.14|638.17|634.17|638.18|634.18|638.08|634.08|13
1617977850000|2021-04-09 14:17:30|638.15|634.15|637.99|633.99|638.2|634.2|637.96|633.96|22
1617977860000|2021-04-09 14:17:40|637.98|633.98|637.86|633.86|637.98|633.98|637.81|633.81|18
1617977870000|2021-04-09 14:17:50|637.87|633.87|637.6|633.6|637.87|633.87|637.58|633.58|20
1617977880000|2021-04-09 14:18:00|637.59|633.59|637.63|633.63|637.67|633.67|637.57|633.57|12
1617977890000|2021-04-09 14:18:10|637.64|633.64|637.69|633.69|637.75|633.75|637.63|633.63|14
1617977900000|2021-04-09 14:18:20|637.66|633.66|637.67|633.67|637.86|633.86|637.64|633.64|23
1617977910000|2021-04-09 14:18:30|637.57|633.57|637.34|633.34|637.57|633.57|637.33|633.33|18
1617977920000|2021-04-09 14:18:40|637.33|633.33|637.05|633.05|637.33|633.33|637.05|633.05|25
1617977930000|2021-04-09 14:18:50|637.06|633.06|637.09|633.09|637.17|633.17|637.03|633.03|24
1617977940000|2021-04-09 14:19:00|637.11|633.11|636.67|632.67|637.11|633.11|636.67|632.67|27
1617977950000|2021-04-09 14:19:10|636.64|632.64|636.31|632.31|636.67|632.67|636.28|632.28|21
1617977960000|2021-04-09 14:19:20|636.32|632.32|636.8|632.8|636.8|632.8|636.32|632.32|23
1617977970000|2021-04-09 14:19:30|636.83|632.83|636.85|632.85|636.88|632.88|636.64|632.64|30
1617977980000|2021-04-09 14:19:40|636.91|632.91|636.72|632.72|636.91|632.91|636.61|632.61|30
1617977990000|2021-04-09 14:19:50|636.71|632.71|636.26|632.26|636.72|632.72|636.26|632.26|31
1617978000000|2021-04-09 14:20:00|636.27|632.27|636.15|632.15|636.27|632.27|635.97|631.97|30
1617978010000|2021-04-09 14:20:10|636.16|632.16|635.59|631.59|636.19|632.19|635.56|631.56|28
1617978020000|2021-04-09 14:20:20|635.57|631.57|635.53|631.53|635.61|631.61|635.52|631.52|24
1617978030000|2021-04-09 14:20:30|635.52|631.52|635.28|631.28|635.54|631.54|635.25|631.25|33
1617978040000|2021-04-09 14:20:40|635.25|631.25|635.15|631.15|635.45|631.45|635.15|631.15|33
1617978050000|2021-04-09 14:20:50|635.13|631.13|634.43|630.43|635.13|631.13|634.43|630.43|18
1617978060000|2021-04-09 14:21:00|634.42|630.42|634.13|630.13|634.42|630.42|633.98|629.98|30
1617978070000|2021-04-09 14:21:10|634.06|630.06|634.48|630.48|634.63|630.63|634.06|630.06|32
1617978080000|2021-04-09 14:21:20|634.45|630.45|634.6|630.6|634.63|630.63|634.45|630.45|18
1617978090000|2021-04-09 14:21:30|634.58|630.58|635.01|631.01|635.01|631.01|634.58|630.58|21
1617978100000|2021-04-09 14:21:40|635.02|631.02|634.68|630.68|635.19|631.19|634.55|630.55|27
1617978110000|2021-04-09 14:21:50|634.66|630.66|634.7|630.7|635.13|631.13|634.62|630.62|33
1617978120000|2021-04-09 14:22:00|634.71|630.71|635.21|631.21|635.23|631.23|634.71|630.71|32
1617978130000|2021-04-09 14:22:10|635.22|631.22|635.68|631.68|635.71|631.71|635.22|631.22|22
1617978140000|2021-04-09 14:22:20|635.69|631.69|635.73|631.73|635.75|631.75|635.37|631.37|22
1617978150000|2021-04-09 14:22:30|635.7|631.7|635.51|631.51|635.74|631.74|635.51|631.51|29
1617978160000|2021-04-09 14:22:40|635.5|631.5|635.44|631.44|635.59|631.59|635.42|631.42|29
1617978170000|2021-04-09 14:22:50|635.42|631.42|635.51|631.51|635.57|631.57|635.4|631.4|29
1617978180000|2021-04-09 14:23:00|635.52|631.52|635.1|631.1|635.52|631.52|635.08|631.08|21
1617978190000|2021-04-09 14:23:10|635.13|631.13|634.88|630.88|635.14|631.14|634.88|630.88|15
1617978200000|2021-04-09 14:23:20|634.86|630.86|634.63|630.63|634.86|630.86|634.44|630.44|28
1617978210000|2021-04-09 14:23:30|634.59|630.59|634.25|630.25|634.61|630.61|634.25|630.25|23
1617978220000|2021-04-09 14:23:40|634.2|630.2|634.06|630.06|634.2|630.2|634.01|630.01|30
1617978230000|2021-04-09 14:23:50|634.05|630.05|634.41|630.41|634.41|630.41|634.05|630.05|31
1617978240000|2021-04-09 14:24:00|634.38|630.38|633.96|629.96|634.53|630.53|633.92|629.92|36
1617978250000|2021-04-09 14:24:10|633.92|629.92|633.87|629.87|634.13|630.13|633.6|629.6|34
1617978260000|2021-04-09 14:24:20|633.88|629.88|633.79|629.79|633.99|629.99|633.66|629.66|37
1617978270000|2021-04-09 14:24:30|633.81|629.81|633.71|629.71|634|630|633.6|629.6|30
1617978280000|2021-04-09 14:24:40|633.7|629.7|633.84|629.84|633.87|629.87|633.58|629.58|33
1617978290000|2021-04-09 14:24:50|633.81|629.81|633.58|629.58|633.81|629.81|633.58|629.58|33
1617978300000|2021-04-09 14:25:00|633.55|629.55|633.97|629.97|634|630|633.47|629.47|31
1617978310000|2021-04-09 14:25:10|634|630|634.06|630.06|634.07|630.07|633.9|629.9|24
1617978320000|2021-04-09 14:25:20|634.07|630.07|633.98|629.98|634.14|630.14|633.98|629.98|24
1617978330000|2021-04-09 14:25:30|633.96|629.96|634.01|630.01|634.05|630.05|633.96|629.96|32
1617978340000|2021-04-09 14:25:40|634|630|633.73|629.73|634|630|633.73|629.73|30
1617978350000|2021-04-09 14:25:50|633.75|629.75|632.95|628.95|633.75|629.75|632.95|628.95|35
1617978360000|2021-04-09 14:26:00|632.91|628.91|631.99|627.99|632.99|628.99|631.99|627.99|30
1617978370000|2021-04-09 14:26:10|631.91|627.91|632.34|628.34|632.45|628.45|631.61|627.61|38
1617978380000|2021-04-09 14:26:20|632.33|628.33|631.83|627.83|632.33|628.33|631.83|627.83|28
1617978390000|2021-04-09 14:26:30|631.75|627.75|632.02|628.02|632.16|628.16|631.65|627.65|34
1617978400000|2021-04-09 14:26:40|632.03|628.03|631.84|627.84|632.04|628.04|631.6|627.6|28
1617978410000|2021-04-09 14:26:50|631.9|627.9|631.99|627.99|632.01|628.01|631.86|627.86|28
1617978420000|2021-04-09 14:27:00|632|628|632.42|628.42|632.44|628.44|631.92|627.92|25
1617978430000|2021-04-09 14:27:10|632.45|628.45|632.82|628.82|632.94|628.94|632.45|628.45|20
1617978440000|2021-04-09 14:27:20|632.83|628.83|632.84|628.84|632.88|628.88|632.79|628.79|17
1617978450000|2021-04-09 14:27:30|632.75|628.75|632.45|628.45|632.91|628.91|632.31|628.31|32
1617978460000|2021-04-09 14:27:40|632.44|628.44|632.47|628.47|632.51|628.51|632.34|628.34|25
1617978470000|2021-04-09 14:27:50|632.48|628.48|632.44|628.44|632.5|628.5|632.38|628.38|20
1617978480000|2021-04-09 14:28:00|632.39|628.39|632|628|632.48|628.48|632|628|31
1617978490000|2021-04-09 14:28:10|631.99|627.99|632.19|628.19|632.29|628.29|631.97|627.97|31
1617978500000|2021-04-09 14:28:20|632.07|628.07|631.66|627.66|632.08|628.08|631.61|627.61|32
1617978510000|2021-04-09 14:28:30|631.72|627.72|631.68|627.68|631.89|627.89|631.58|627.58|33
1617978520000|2021-04-09 14:28:40|631.7|627.7|631.42|627.42|631.84|627.84|631.35|627.35|35
1617978530000|2021-04-09 14:28:50|631.43|627.43|631.34|627.34|631.69|627.69|631.32|627.32|32
1617978540000|2021-04-09 14:29:00|631.35|627.35|631.68|627.68|631.76|627.76|631.21|627.21|28
1617978550000|2021-04-09 14:29:10|631.74|627.74|631.49|627.49|631.75|627.75|631.46|627.46|35
1617978560000|2021-04-09 14:29:20|631.53|627.53|631.59|627.59|631.7|627.7|631.5|627.5|28
1617978570000|2021-04-09 14:29:30|631.65|627.65|631.51|627.51|631.69|627.69|631.51|627.51|25
1617978580000|2021-04-09 14:29:40|631.49|627.49|631.36|627.36|631.56|627.56|631.1|627.1|36
1617978590000|2021-04-09 14:29:50|631.35|627.35|631.73|627.73|631.75|627.75|631.25|627.25|31
1617978600000|2021-04-09 14:30:00|631.75|627.75|631.55|627.55|631.77|627.77|631.55|627.55|23
1617978610000|2021-04-09 14:30:10|631.56|627.56|631.33|627.33|631.56|627.56|631.26|627.26|27
1617978620000|2021-04-09 14:30:20|631.32|627.32|631.01|627.01|631.33|627.33|630.84|626.84|29
1617978630000|2021-04-09 14:30:30|630.99|626.99|630.86|626.86|631.03|627.03|630.81|626.81|26
1617978640000|2021-04-09 14:30:40|630.96|626.96|630.25|626.25|630.96|626.96|630.25|626.25|32
1617978650000|2021-04-09 14:30:50|630.22|626.22|629.81|625.81|630.33|626.33|629.81|625.81|27
1617978660000|2021-04-09 14:31:00|629.39|625.39|628.95|624.95|629.54|625.54|628.55|624.55|34
1617978670000|2021-04-09 14:31:10|628.93|624.93|629.35|625.35|629.64|625.64|628.43|624.43|36
1617978680000|2021-04-09 14:31:20|629.36|625.36|629.15|625.15|629.57|625.57|629.15|625.15|31
1617978690000|2021-04-09 14:31:30|629.13|625.13|629.39|625.39|629.59|625.59|628.98|624.98|36
1617978700000|2021-04-09 14:31:40|629.41|625.41|628.63|624.63|629.53|625.53|628.29|624.29|35
1617978710000|2021-04-09 14:31:50|628.6|624.6|628.75|624.75|628.88|624.88|628.22|624.22|36
1617978720000|2021-04-09 14:32:00|628.77|624.77|628.26|624.26|628.79|624.79|628.24|624.24|34
1617978730000|2021-04-09 14:32:10|628.28|624.28|628.24|624.24|628.36|624.36|627.95|623.95|32
1617978740000|2021-04-09 14:32:20|628.34|624.34|628.51|624.51|628.53|624.53|628.1|624.1|36
1617978750000|2021-04-09 14:32:30|628.53|624.53|628.28|624.28|628.82|624.82|628.27|624.27|32
1617978760000|2021-04-09 14:32:40|628.26|624.26|628.05|624.05|628.39|624.39|628.02|624.02|36
1617978770000|2021-04-09 14:32:50|628.11|624.11|627.9|623.9|628.31|624.31|627.87|623.87|36
1617978780000|2021-04-09 14:33:00|627.91|623.91|628.07|624.07|628.17|624.17|627.88|623.88|30
1617978790000|2021-04-09 14:33:10|628.03|624.03|628.54|624.54|628.58|624.58|628.01|624.01|25
1617978800000|2021-04-09 14:33:20|628.57|624.57|629.05|625.05|629.11|625.11|628.57|624.57|29
1617978810000|2021-04-09 14:33:30|629.06|625.06|629.33|625.33|629.33|625.33|629.04|625.04|26
1617978820000|2021-04-09 14:33:40|629.36|625.36|629.74|625.74|629.94|625.94|629.32|625.32|30
1617978830000|2021-04-09 14:33:50|629.72|625.72|630.04|626.04|630.23|626.23|629.72|625.72|23
1617978840000|2021-04-09 14:34:00|630.05|626.05|629.84|625.84|630.12|626.12|629.44|625.44|31
1617978850000|2021-04-09 14:34:10|629.88|625.88|630.24|626.24|630.3|626.3|629.88|625.88|29
1617978860000|2021-04-09 14:34:20|630.27|626.27|630.05|626.05|630.29|626.29|630.01|626.01|17
1617978870000|2021-04-09 14:34:30|630.13|626.13|629.94|625.94|630.13|626.13|629.91|625.91|23
1617978880000|2021-04-09 14:34:40|629.95|625.95|630.26|626.26|630.27|626.27|629.95|625.95|25
1617978890000|2021-04-09 14:34:50|630.32|626.32|630.45|626.45|630.45|626.45|630.32|626.32|19
1617978900000|2021-04-09 14:35:00|630.44|626.44|631.42|627.42|631.42|627.42|630.44|626.44|24
1617978910000|2021-04-09 14:35:10|631.46|627.46|631.63|627.63|631.65|627.65|631.46|627.46|23
1617978920000|2021-04-09 14:35:20|631.64|627.64|631.73|627.73|631.73|627.73|631.61|627.61|16
1617978930000|2021-04-09 14:35:30|631.72|627.72|631.71|627.71|631.73|627.73|631.67|627.67|16
1617978940000|2021-04-09 14:35:40|631.7|627.7|631.63|627.63|631.71|627.71|631.58|627.58|19
1617978950000|2021-04-09 14:35:50|631.65|627.65|631.64|627.64|631.67|627.67|631.62|627.62|12
1617978960000|2021-04-09 14:36:00|631.63|627.63|631.63|627.63|631.64|627.64|631.61|627.61|13
1617978970000|2021-04-09 14:36:10|631.65|627.65|631.26|627.26|631.65|627.65|631.14|627.14|26
1617978980000|2021-04-09 14:36:20|631.22|627.22|631.3|627.3|631.3|627.3|631.21|627.21|22
1617978990000|2021-04-09 14:36:30|631.29|627.29|631.13|627.13|631.34|627.34|631.12|627.12|23
1617979000000|2021-04-09 14:36:40|631.05|627.05|631.11|627.11|631.18|627.18|631.03|627.03|11
1617979010000|2021-04-09 14:36:50|631.09|627.09|631.12|627.12|631.14|627.14|630.99|626.99|20
1617979020000|2021-04-09 14:37:00|631.11|627.11|630.87|626.87|631.11|627.11|630.73|626.73|27
1617979030000|2021-04-09 14:37:10|630.88|626.88|630.96|626.96|630.98|626.98|630.84|626.84|23
1617979040000|2021-04-09 14:37:20|630.95|626.95|631.15|627.15|631.15|627.15|630.91|626.91|20
1617979050000|2021-04-09 14:37:30|631.14|627.14|631.56|627.56|631.56|627.56|631.13|627.13|16
1617979060000|2021-04-09 14:37:40|631.55|627.55|631.91|627.91|632.01|628.01|631.54|627.54|29
1617979070000|2021-04-09 14:37:50|631.9|627.9|631.79|627.79|631.9|627.9|631.63|627.63|24
1617979080000|2021-04-09 14:38:00|631.8|627.8|631.94|627.94|631.94|627.94|631.75|627.75|20
1617979090000|2021-04-09 14:38:10|631.96|627.96|632.06|628.06|632.06|628.06|631.95|627.95|17
1617979100000|2021-04-09 14:38:20|632.05|628.05|632.05|628.05|632.08|628.08|632.03|628.03|19
1617979110000|2021-04-09 14:38:30|632.04|628.04|632.35|628.35|632.35|628.35|632.01|628.01|26
1617979120000|2021-04-09 14:38:40|632.37|628.37|632.58|628.58|632.58|628.58|632.37|628.37|28
1617979130000|2021-04-09 14:38:50|632.6|628.6|632.6|628.6|632.63|628.63|632.52|628.52|17
1617979140000|2021-04-09 14:39:00|632.53|628.53|632.66|628.66|632.72|628.72|632.53|628.53|19
1617979150000|2021-04-09 14:39:10|632.7|628.7|632.84|628.84|632.84|628.84|632.69|628.69|16
1617979160000|2021-04-09 14:39:20|632.85|628.85|632.62|628.62|632.92|628.92|632.62|628.62|21
1617979170000|2021-04-09 14:39:30|632.67|628.67|632.69|628.69|632.7|628.7|632.38|628.38|32
1617979180000|2021-04-09 14:39:40|632.68|628.68|632.95|628.95|633.13|629.13|632.68|628.68|30
1617979190000|2021-04-09 14:39:50|632.92|628.92|632.83|628.83|633|629|632.81|628.81|31
1617979200000|2021-04-09 14:40:00|632.71|628.71|633.04|629.04|633.04|629.04|632.71|628.71|25
1617979210000|2021-04-09 14:40:10|633.06|629.06|633.4|629.4|633.4|629.4|633.06|629.06|25
1617979220000|2021-04-09 14:40:20|633.41|629.41|633.6|629.6|633.63|629.63|633.41|629.41|20
1617979230000|2021-04-09 14:40:30|633.61|629.61|633.6|629.6|633.63|629.63|633.46|629.46|27
1617979240000|2021-04-09 14:40:40|633.61|629.61|633.75|629.75|633.82|629.82|633.6|629.6|15
1617979250000|2021-04-09 14:40:50|633.76|629.76|633.95|629.95|633.95|629.95|633.76|629.76|8
1617979260000|2021-04-09 14:41:00|633.94|629.94|633.89|629.89|633.94|629.94|633.75|629.75|24
1617979270000|2021-04-09 14:41:10|633.87|629.87|633.77|629.77|633.87|629.87|633.58|629.58|30
1617979280000|2021-04-09 14:41:20|633.76|629.76|633.45|629.45|633.76|629.76|633.39|629.39|33
1617979290000|2021-04-09 14:41:30|633.41|629.41|633.44|629.44|633.47|629.47|633.35|629.35|26
1617979300000|2021-04-09 14:41:40|633.47|629.47|633.52|629.52|633.64|629.64|633.47|629.47|33
1617979310000|2021-04-09 14:41:50|633.5|629.5|633.4|629.4|633.52|629.52|633.24|629.24|22
1617979320000|2021-04-09 14:42:00|633.44|629.44|633.08|629.08|633.45|629.45|633.08|629.08|28
1617979330000|2021-04-09 14:42:10|633.09|629.09|633.31|629.31|633.37|629.37|633.09|629.09|29
1617979340000|2021-04-09 14:42:20|633.29|629.29|633.12|629.12|633.29|629.29|633.06|629.06|8
1617979350000|2021-04-09 14:42:30|633.11|629.11|633.01|629.01|633.11|629.11|633.01|629.01|16
1617979360000|2021-04-09 14:42:40|633.03|629.03|632.5|628.5|633.03|629.03|632.46|628.46|29
1617979370000|2021-04-09 14:42:50|632.52|628.52|632.98|628.98|633|629|632.52|628.52|29
1617979380000|2021-04-09 14:43:00|632.97|628.97|632.72|628.72|633.01|629.01|632.72|628.72|29
1617979390000|2021-04-09 14:43:10|632.73|628.73|632.17|628.17|632.73|628.73|632.17|628.17|31
1617979400000|2021-04-09 14:43:20|632.16|628.16|632.24|628.24|632.24|628.24|632.01|628.01|31
1617979410000|2021-04-09 14:43:30|632.21|628.21|631.58|627.58|632.21|628.21|631.54|627.54|26
1617979420000|2021-04-09 14:43:40|631.54|627.54|631.49|627.49|631.59|627.59|631.44|627.44|30
1617979430000|2021-04-09 14:43:50|631.5|627.5|631.67|627.67|631.76|627.76|631.47|627.47|26
1617979440000|2021-04-09 14:44:00|631.73|627.73|631.92|627.92|631.95|627.95|631.63|627.63|24
1617979450000|2021-04-09 14:44:10|631.94|627.94|632.31|628.31|632.32|628.32|631.94|627.94|26
1617979460000|2021-04-09 14:44:20|632.3|628.3|632.21|628.21|632.3|628.3|632.14|628.14|20
1617979470000|2021-04-09 14:44:30|632.19|628.19|632.14|628.14|632.24|628.24|632.01|628.01|30
1617979480000|2021-04-09 14:44:40|632.17|628.17|632|628|632.17|628.17|631.88|627.88|28
1617979490000|2021-04-09 14:44:50|631.99|627.99|632.16|628.16|632.25|628.25|631.98|627.98|28
1617979500000|2021-04-09 14:45:00|632.14|628.14|632.5|628.5|632.53|628.53|632.11|628.11|19
1617979510000|2021-04-09 14:45:10|632.46|628.46|632.63|628.63|632.83|628.83|632.46|628.46|23
1617979520000|2021-04-09 14:45:20|632.64|628.64|632.93|628.93|632.93|628.93|632.63|628.63|30
1617979530000|2021-04-09 14:45:30|632.94|628.94|633.11|629.11|633.15|629.15|632.94|628.94|17
1617979540000|2021-04-09 14:45:40|633.1|629.1|633.19|629.19|633.2|629.2|633.03|629.03|26
1617979550000|2021-04-09 14:45:50|633.2|629.2|633.07|629.07|633.25|629.25|633.06|629.06|24
1617979560000|2021-04-09 14:46:00|633.09|629.09|633.11|629.11|633.13|629.13|633.06|629.06|20
1617979570000|2021-04-09 14:46:10|633.12|629.12|633.19|629.19|633.19|629.19|633.09|629.09|26
1617979580000|2021-04-09 14:46:20|633.18|629.18|633.11|629.11|633.21|629.21|632.86|628.86|34
1617979590000|2021-04-09 14:46:30|633.1|629.1|633.09|629.09|633.13|629.13|632.91|628.91|25
1617979600000|2021-04-09 14:46:40|633.08|629.08|633.08|629.08|633.12|629.12|633.06|629.06|22
1617979610000|2021-04-09 14:46:50|633.06|629.06|632.89|628.89|633.09|629.09|632.85|628.85|25
1617979620000|2021-04-09 14:47:00|632.9|628.9|632.85|628.85|632.9|628.9|632.81|628.81|19
1617979630000|2021-04-09 14:47:10|632.82|628.82|632.78|628.78|632.87|628.87|632.77|628.77|19
1617979640000|2021-04-09 14:47:20|632.74|628.74|632.06|628.06|632.8|628.8|631.98|627.98|28
1617979650000|2021-04-09 14:47:30|632.03|628.03|631.85|627.85|632.53|628.53|631.8|627.8|31
1617979660000|2021-04-09 14:47:40|631.92|627.92|632.13|628.13|632.18|628.18|631.92|627.92|19
1617979670000|2021-04-09 14:47:50|632.14|628.14|631.75|627.75|632.14|628.14|631.75|627.75|21
1617979680000|2021-04-09 14:48:00|631.65|627.65|631.77|627.77|631.82|627.82|631.53|627.53|25
1617979690000|2021-04-09 14:48:10|631.78|627.78|632.2|628.2|632.2|628.2|631.78|627.78|21
1617979700000|2021-04-09 14:48:20|632.19|628.19|632.44|628.44|632.45|628.45|632.19|628.19|17
1617979710000|2021-04-09 14:48:30|632.45|628.45|632.91|628.91|632.91|628.91|632.37|628.37|17
1617979720000|2021-04-09 14:48:40|632.9|628.9|632.97|628.97|633|629|632.9|628.9|21
1617979730000|2021-04-09 14:48:50|632.98|628.98|633.01|629.01|633.01|629.01|632.83|628.83|15
1617979740000|2021-04-09 14:49:00|632.98|628.98|633.77|629.77|633.93|629.93|632.98|628.98|25
1617979750000|2021-04-09 14:49:10|633.67|629.67|633.85|629.85|633.93|629.93|633.41|629.41|35
1617979760000|2021-04-09 14:49:20|633.84|629.84|633.6|629.6|633.84|629.84|633.52|629.52|34
1617979770000|2021-04-09 14:49:30|633.59|629.59|633.22|629.22|633.61|629.61|633.09|629.09|30
1617979780000|2021-04-09 14:49:40|633.18|629.18|633.16|629.16|633.32|629.32|633.1|629.1|32
1617979790000|2021-04-09 14:49:50|633.17|629.17|632.97|628.97|633.24|629.24|632.94|628.94|20
1617979800000|2021-04-09 14:50:00|632.94|628.94|632.97|628.97|632.97|628.97|632.93|628.93|13
1617979810000|2021-04-09 14:50:10|632.99|628.99|632.43|628.43|632.99|628.99|632.43|628.43|14
1617979820000|2021-04-09 14:50:20|632.47|628.47|632.41|628.41|632.51|628.51|632.25|628.25|25
1617979830000|2021-04-09 14:50:30|632.42|628.42|632.35|628.35|632.5|628.5|632.34|628.34|22
1617979840000|2021-04-09 14:50:40|632.33|628.33|632.74|628.74|632.74|628.74|632.32|628.32|29
1617979850000|2021-04-09 14:50:50|632.75|628.75|632.98|628.98|632.99|628.99|632.74|628.74|29
1617979860000|2021-04-09 14:51:00|632.96|628.96|632.96|628.96|632.97|628.97|632.83|628.83|28
1617979870000|2021-04-09 14:51:10|632.92|628.92|633|629|633|629|632.92|628.92|26
1617979880000|2021-04-09 14:51:20|632.99|628.99|632.96|628.96|633|629|632.94|628.94|14
1617979890000|2021-04-09 14:51:30|633|629|632.84|628.84|633|629|632.84|628.84|20
1617979900000|2021-04-09 14:51:40|632.85|628.85|632.92|628.92|632.93|628.93|632.85|628.85|21
1617979910000|2021-04-09 14:51:50|632.94|628.94|633.05|629.05|633.05|629.05|632.92|628.92|18
1617979920000|2021-04-09 14:52:00|633.04|629.04|632.84|628.84|633.06|629.06|632.83|628.83|20
1617979930000|2021-04-09 14:52:10|632.87|628.87|632.83|628.83|632.89|628.89|632.82|628.82|18
1617979940000|2021-04-09 14:52:20|632.81|628.81|632.63|628.63|632.81|628.81|632.58|628.58|21
1617979950000|2021-04-09 14:52:30|632.61|628.61|632.6|628.6|632.73|628.73|632.57|628.57|31
1617979960000|2021-04-09 14:52:40|632.61|628.61|632.62|628.62|632.65|628.65|632.57|628.57|19
1617979970000|2021-04-09 14:52:50|632.64|628.64|632.83|628.83|632.84|628.84|632.61|628.61|27
1617979980000|2021-04-09 14:53:00|632.82|628.82|632.7|628.7|632.87|628.87|632.64|628.64|29
1617979990000|2021-04-09 14:53:10|632.69|628.69|633.05|629.05|633.05|629.05|632.69|628.69|20
1617980000000|2021-04-09 14:53:20|633|629|632.87|628.87|633|629|632.87|628.87|22
1617980010000|2021-04-09 14:53:30|632.9|628.9|632.94|628.94|632.94|628.94|632.9|628.9|14
1617980020000|2021-04-09 14:53:40|633.03|629.03|633.23|629.23|633.34|629.34|632.94|628.94|29
1617980030000|2021-04-09 14:53:50|633.25|629.25|633.31|629.31|633.32|629.32|633.23|629.23|21
1617980040000|2021-04-09 14:54:00|633.35|629.35|633.37|629.37|633.4|629.4|633.18|629.18|23
1617980050000|2021-04-09 14:54:10|633.39|629.39|633.1|629.1|633.4|629.4|633.09|629.09|27
1617980060000|2021-04-09 14:54:20|633.11|629.11|633.14|629.14|633.18|629.18|633.09|629.09|21
1617980070000|2021-04-09 14:54:30|633.15|629.15|633.18|629.18|633.19|629.19|633.1|629.1|25
1617980080000|2021-04-09 14:54:40|633.19|629.19|633.16|629.16|633.27|629.27|633.16|629.16|15
1617980090000|2021-04-09 14:54:50|633.15|629.15|633.19|629.19|633.19|629.19|633.14|629.14|7
1617980100000|2021-04-09 14:55:00|633.18|629.18|633.21|629.21|633.26|629.26|633.16|629.16|18
1617980110000|2021-04-09 14:55:10|633.22|629.22|633.24|629.24|633.24|629.24|633.21|629.21|6
1617980120000|2021-04-09 14:55:20|633.22|629.22|633.21|629.21|633.22|629.22|633.2|629.2|6
1617980130000|2021-04-09 14:55:30|633.2|629.2|633.17|629.17|633.2|629.2|633.17|629.17|6
1617980140000|2021-04-09 14:55:40|633.18|629.18|633.19|629.19|633.21|629.21|633.17|629.17|8
1617980150000|2021-04-09 14:55:50|633.16|629.16|633.15|629.15|633.16|629.16|633.15|629.15|2
1617980160000|2021-04-09 14:56:00|633.14|629.14|633.12|629.12|633.19|629.19|633.11|629.11|15
1617980170000|2021-04-09 14:56:10|633.13|629.13|633.12|629.12|633.14|629.14|633.12|629.12|4
1617980180000|2021-04-09 14:56:20|633.13|629.13|633.11|629.11|633.13|629.13|633.11|629.11|3
1617980190000|2021-04-09 14:56:30|633.1|629.1|632.49|628.49|633.14|629.14|632.48|628.48|20
1617980200000|2021-04-09 14:56:40|632.48|628.48|632.31|628.31|632.48|628.48|632.23|628.23|27
1617980210000|2021-04-09 14:56:50|632.48|628.48|632.49|628.49|632.83|628.83|632.16|628.16|33
1617980220000|2021-04-09 14:57:00|632.55|628.55|632.45|628.45|632.56|628.56|632.44|628.44|23
1617980230000|2021-04-09 14:57:10|632.49|628.49|632.23|628.23|632.53|628.53|632.21|628.21|30
1617980240000|2021-04-09 14:57:20|632.4|628.4|632.07|628.07|632.4|628.4|632.06|628.06|23
1617980250000|2021-04-09 14:57:30|632.04|628.04|631.76|627.76|632.07|628.07|631.74|627.74|23
1617980260000|2021-04-09 14:57:40|631.77|627.77|632.02|628.02|632.13|628.13|631.72|627.72|26
1617980270000|2021-04-09 14:57:50|632.01|628.01|632.07|628.07|632.08|628.08|631.99|627.99|21
1617980280000|2021-04-09 14:58:00|632.1|628.1|631.94|627.94|632.19|628.19|631.92|627.92|19
1617980290000|2021-04-09 14:58:10|631.95|627.95|631.89|627.89|631.95|627.95|631.86|627.86|24
1617980300000|2021-04-09 14:58:20|631.92|627.92|631.62|627.62|631.94|627.94|631.62|627.62|25
1617980310000|2021-04-09 14:58:30|631.61|627.61|631.69|627.69|631.73|627.73|631.59|627.59|24
1617980320000|2021-04-09 14:58:40|631.68|627.68|631.67|627.67|631.68|627.68|631.65|627.65|14
1617980330000|2021-04-09 14:58:50|631.66|627.66|631.57|627.57|631.67|627.67|631.51|627.51|16
1617980340000|2021-04-09 14:59:00|631.55|627.55|631.95|627.95|631.97|627.97|631.55|627.55|28
1617980350000|2021-04-09 14:59:10|631.98|627.98|632.37|628.37|632.41|628.41|631.96|627.96|26
1617980360000|2021-04-09 14:59:20|632.51|628.51|632.8|628.8|632.8|628.8|632.44|628.44|28
1617980370000|2021-04-09 14:59:30|632.81|628.81|632.73|628.73|632.88|628.88|632.69|628.69|24
1617980380000|2021-04-09 14:59:40|632.72|628.72|632.75|628.75|632.77|628.77|632.69|628.69|27
1617980390000|2021-04-09 14:59:50|632.72|628.72|632.66|628.66|632.79|628.79|632.58|628.58|15
1617980400000|2021-04-09 15:00:00|632.68|628.68|632.58|628.58|632.71|628.71|632.56|628.56|26
1617980410000|2021-04-09 15:00:10|632.57|628.57|632.57|628.57|632.61|628.61|632.52|628.52|23
1617980420000|2021-04-09 15:00:20|632.56|628.56|631.99|627.99|632.56|628.56|631.99|627.99|26
1617980430000|2021-04-09 15:00:30|631.98|627.98|631.69|627.69|631.99|627.99|631.69|627.69|31
1617980440000|2021-04-09 15:00:40|631.7|627.7|631.55|627.55|631.74|627.74|631.42|627.42|21
1617980450000|2021-04-09 15:00:50|631.56|627.56|631.54|627.54|631.63|627.63|631.45|627.45|22
1617980460000|2021-04-09 15:01:00|631.55|627.55|631.8|627.8|631.87|627.87|631.45|627.45|25
1617980470000|2021-04-09 15:01:10|631.78|627.78|631.51|627.51|631.84|627.84|631.51|627.51|27
1617980480000|2021-04-09 15:01:20|631.4|627.4|631.18|627.18|631.4|627.4|631.18|627.18|24
1617980490000|2021-04-09 15:01:30|631.19|627.19|631.11|627.11|631.31|627.31|631.11|627.11|27
1617980500000|2021-04-09 15:01:40|631.1|627.1|630.73|626.73|631.11|627.11|630.68|626.68|19
1617980510000|2021-04-09 15:01:50|630.74|626.74|630.58|626.58|630.77|626.77|630.58|626.58|26
1617980520000|2021-04-09 15:02:00|630.48|626.48|630.55|626.55|630.59|626.59|630.41|626.41|28
1617980530000|2021-04-09 15:02:10|630.6|626.6|630.73|626.73|630.74|626.74|630.57|626.57|30
1617980540000|2021-04-09 15:02:20|630.76|626.76|631.08|627.08|631.1|627.1|630.76|626.76|27
1617980550000|2021-04-09 15:02:30|631.05|627.05|631.23|627.23|631.3|627.3|631.05|627.05|29
1617980560000|2021-04-09 15:02:40|631.2|627.2|631.65|627.65|631.9|627.9|631.2|627.2|29
1617980570000|2021-04-09 15:02:50|631.75|627.75|631.71|627.71|631.78|627.78|631.67|627.67|21
1617980580000|2021-04-09 15:03:00|631.59|627.59|631.41|627.41|631.59|627.59|631.36|627.36|27
1617980590000|2021-04-09 15:03:10|631.4|627.4|631.13|627.13|631.42|627.42|631.1|627.1|31
1617980600000|2021-04-09 15:03:20|631.14|627.14|631.39|627.39|631.44|627.44|631.14|627.14|30
1617980610000|2021-04-09 15:03:30|631.42|627.42|631.7|627.7|631.84|627.84|631.42|627.42|30
1617980620000|2021-04-09 15:03:40|631.72|627.72|631.77|627.77|631.8|627.8|631.71|627.71|18
1617980630000|2021-04-09 15:03:50|631.75|627.75|631.93|627.93|631.93|627.93|631.63|627.63|25
1617980640000|2021-04-09 15:04:00|631.94|627.94|631.96|627.96|631.96|627.96|631.88|627.88|15
1617980650000|2021-04-09 15:04:10|631.97|627.97|632.56|628.56|632.56|628.56|631.96|627.96|26
1617980660000|2021-04-09 15:04:20|632.59|628.59|632.75|628.75|632.89|628.89|632.54|628.54|23
1617980670000|2021-04-09 15:04:30|632.76|628.76|632.9|628.9|633.01|629.01|632.67|628.67|25
1617980680000|2021-04-09 15:04:40|632.91|628.91|632.85|628.85|632.91|628.91|632.58|628.58|29
1617980690000|2021-04-09 15:04:50|632.86|628.86|632.58|628.58|632.9|628.9|632.58|628.58|21
1617980700000|2021-04-09 15:05:00|632.56|628.56|632.73|628.73|632.73|628.73|632.53|628.53|15
1617980710000|2021-04-09 15:05:10|632.71|628.71|632.29|628.29|632.71|628.71|632.23|628.23|22
1617980720000|2021-04-09 15:05:20|632.28|628.28|632.16|628.16|632.28|628.28|631.71|627.71|25
1617980730000|2021-04-09 15:05:30|632.18|628.18|632.44|628.44|632.44|628.44|632.18|628.18|26
1617980740000|2021-04-09 15:05:40|632.43|628.43|632.41|628.41|632.47|628.47|632.23|628.23|18
1617980750000|2021-04-09 15:05:50|632.4|628.4|632.37|628.37|632.4|628.4|632.35|628.35|5
1617980760000|2021-04-09 15:06:00|632.48|628.48|632.49|628.49|632.67|628.67|632.48|628.48|14
1617980770000|2021-04-09 15:06:10|632.48|628.48|632.69|628.69|632.69|628.69|632.47|628.47|18
1617980780000|2021-04-09 15:06:20|632.68|628.68|632.84|628.84|632.87|628.87|632.68|628.68|17
1617980790000|2021-04-09 15:06:30|632.81|628.81|632.49|628.49|632.88|628.88|632.49|628.49|16
1617980800000|2021-04-09 15:06:40|632.44|628.44|632.46|628.46|632.47|628.47|632.35|628.35|12
1617980810000|2021-04-09 15:06:50|632.47|628.47|632.66|628.66|632.7|628.7|632.46|628.46|26
1617980820000|2021-04-09 15:07:00|632.65|628.65|632.87|628.87|632.89|628.89|632.65|628.65|16
1617980830000|2021-04-09 15:07:10|632.83|628.83|632.52|628.52|632.83|628.83|632.49|628.49|22
1617980840000|2021-04-09 15:07:20|632.5|628.5|632.86|628.86|632.86|628.86|632.45|628.45|15
1617980850000|2021-04-09 15:07:30|632.88|628.88|632.98|628.98|632.98|628.98|632.88|628.88|7
1617980860000|2021-04-09 15:07:40|633.01|629.01|633.06|629.06|633.06|629.06|632.99|628.99|18
1617980870000|2021-04-09 15:07:50|633.05|629.05|633.14|629.14|633.21|629.21|633.04|629.04|27
1617980880000|2021-04-09 15:08:00|633.1|629.1|633.16|629.16|633.16|629.16|633.1|629.1|10
1617980890000|2021-04-09 15:08:10|633.15|629.15|633.18|629.18|633.19|629.19|633.08|629.08|6
1617980900000|2021-04-09 15:08:20|633.19|629.19|633.14|629.14|633.19|629.19|632.97|628.97|26
1617980910000|2021-04-09 15:08:30|633.15|629.15|633.13|629.13|633.15|629.15|633.09|629.09|15
1617980920000|2021-04-09 15:08:40|633.14|629.14|633.15|629.15|633.17|629.17|633.11|629.11|19
1617980930000|2021-04-09 15:08:50|633.14|629.14|633.64|629.64|633.64|629.64|633.14|629.14|23
1617980940000|2021-04-09 15:09:00|633.65|629.65|633.79|629.79|633.84|629.84|633.65|629.65|20
1617980950000|2021-04-09 15:09:10|633.54|629.54|634.26|630.26|634.26|630.26|633.54|629.54|19
1617980960000|2021-04-09 15:09:20|634.07|630.07|634.49|630.49|634.49|630.49|634.07|630.07|25
1617980970000|2021-04-09 15:09:30|634.47|630.47|634.83|630.83|634.84|630.84|634.47|630.47|20
1617980980000|2021-04-09 15:09:40|634.86|630.86|634.99|630.99|635.04|631.04|634.86|630.86|16
1617980990000|2021-04-09 15:09:50|635|631|635.08|631.08|635.16|631.16|634.95|630.95|21
1617981000000|2021-04-09 15:10:00|635.07|631.07|635.25|631.25|635.25|631.25|635.07|631.07|18
1617981010000|2021-04-09 15:10:10|635.32|631.32|635.72|631.72|635.74|631.74|635.32|631.32|22
1617981020000|2021-04-09 15:10:20|635.64|631.64|635.49|631.49|635.64|631.64|635.45|631.45|22
1617981030000|2021-04-09 15:10:30|635.5|631.5|635.43|631.43|635.5|631.5|635.32|631.32|26
1617981040000|2021-04-09 15:10:40|635.42|631.42|634.84|630.84|635.43|631.43|634.84|630.84|30
1617981050000|2021-04-09 15:10:50|634.79|630.79|634.27|630.27|634.79|630.79|634.26|630.26|24
1617981060000|2021-04-09 15:11:00|634.26|630.26|634.22|630.22|634.26|630.26|634.15|630.15|21
1617981070000|2021-04-09 15:11:10|634.21|630.21|633.93|629.93|634.21|630.21|633.9|629.9|19
1617981080000|2021-04-09 15:11:20|633.92|629.92|633.79|629.79|633.93|629.93|633.75|629.75|17
1617981090000|2021-04-09 15:11:30|633.68|629.68|633.69|629.69|633.73|629.73|633.33|629.33|31
1617981100000|2021-04-09 15:11:40|633.66|629.66|633.78|629.78|633.79|629.79|633.58|629.58|23
1617981110000|2021-04-09 15:11:50|633.79|629.79|634.19|630.19|634.19|630.19|633.79|629.79|28
1617981120000|2021-04-09 15:12:00|634.2|630.2|634.46|630.46|634.51|630.51|634.04|630.04|32
1617981130000|2021-04-09 15:12:10|634.48|630.48|634.21|630.21|634.5|630.5|634.08|630.08|29
1617981140000|2021-04-09 15:12:20|634.22|630.22|634.53|630.53|634.65|630.65|634.22|630.22|26
1617981150000|2021-04-09 15:12:30|634.42|630.42|634.49|630.49|634.67|630.67|634.35|630.35|16
1617981160000|2021-04-09 15:12:40|634.5|630.5|634.95|630.95|634.97|630.97|634.4|630.4|19
1617981170000|2021-04-09 15:12:50|634.94|630.94|635.01|631.01|635.01|631.01|634.94|630.94|9
1617981180000|2021-04-09 15:13:00|635|631|635.18|631.18|635.18|631.18|634.99|630.99|12
1617981190000|2021-04-09 15:13:10|635.19|631.19|635.23|631.23|635.23|631.23|635.03|631.03|12
1617981200000|2021-04-09 15:13:20|635.29|631.29|635.22|631.22|635.32|631.32|635.12|631.12|23
1617981210000|2021-04-09 15:13:30|635.1|631.1|635.47|631.47|635.51|631.51|635.1|631.1|22
1617981220000|2021-04-09 15:13:40|635.48|631.48|635.46|631.46|635.51|631.51|635.44|631.44|19
1617981230000|2021-04-09 15:13:50|635.45|631.45|635.46|631.46|635.47|631.47|635.43|631.43|17
1617981240000|2021-04-09 15:14:00|635.47|631.47|635.35|631.35|635.47|631.47|635.26|631.26|24
1617981250000|2021-04-09 15:14:10|635.33|631.33|635.15|631.15|635.43|631.43|635.05|631.05|35
1617981260000|2021-04-09 15:14:20|635.14|631.14|634.89|630.89|635.16|631.16|634.77|630.77|28
1617981270000|2021-04-09 15:14:30|634.9|630.9|635.19|631.19|635.28|631.28|634.9|630.9|24
1617981280000|2021-04-09 15:14:40|635.18|631.18|635.34|631.34|635.34|631.34|635.16|631.16|25
1617981290000|2021-04-09 15:14:50|635.33|631.33|635.27|631.27|635.34|631.34|635.06|631.06|22
1617981300000|2021-04-09 15:15:00|635.25|631.25|635.03|631.03|635.31|631.31|634.96|630.96|27
1617981310000|2021-04-09 15:15:10|635.01|631.01|634.85|630.85|635.07|631.07|634.75|630.75|32
1617981320000|2021-04-09 15:15:20|634.74|630.74|634.41|630.41|634.74|630.74|634.38|630.38|26
1617981330000|2021-04-09 15:15:30|634.42|630.42|633.96|629.96|634.42|630.42|633.96|629.96|27
1617981340000|2021-04-09 15:15:40|633.99|629.99|633.71|629.71|634.01|630.01|633.71|629.71|27
1617981350000|2021-04-09 15:15:50|633.68|629.68|633.73|629.73|633.78|629.78|633.67|629.67|18
1617981360000|2021-04-09 15:16:00|633.7|629.7|634.1|630.1|634.15|630.15|633.67|629.67|27
1617981370000|2021-04-09 15:16:10|634.12|630.12|633.62|629.62|634.12|630.12|633.62|629.62|29
1617981380000|2021-04-09 15:16:20|633.46|629.46|633.89|629.89|633.89|629.89|633.46|629.46|16
1617981390000|2021-04-09 15:16:30|633.99|629.99|633.71|629.71|634|630|633.71|629.71|18
1617981400000|2021-04-09 15:16:40|633.86|629.86|634.21|630.21|634.29|630.29|633.79|629.79|22
1617981410000|2021-04-09 15:16:50|634.22|630.22|634.76|630.76|634.76|630.76|634.19|630.19|22
1617981420000|2021-04-09 15:17:00|634.75|630.75|634.59|630.59|634.77|630.77|634.51|630.51|29
1617981430000|2021-04-09 15:17:10|634.6|630.6|634.83|630.83|634.83|630.83|634.51|630.51|27
1617981440000|2021-04-09 15:17:20|634.85|630.85|634.69|630.69|634.86|630.86|634.55|630.55|8
1617981450000|2021-04-09 15:17:30|634.72|630.72|634.41|630.41|634.74|630.74|634.4|630.4|23
1617981460000|2021-04-09 15:17:40|634.4|630.4|634.59|630.59|634.65|630.65|634.2|630.2|29
1617981470000|2021-04-09 15:17:50|634.58|630.58|634.24|630.24|634.63|630.63|634.23|630.23|32
1617981480000|2021-04-09 15:18:00|634.34|630.34|634.17|630.17|634.34|630.34|634.16|630.16|29
1617981490000|2021-04-09 15:18:10|634.18|630.18|633.83|629.83|634.18|630.18|633.83|629.83|30
1617981500000|2021-04-09 15:18:20|633.81|629.81|633.83|629.83|633.86|629.86|633.66|629.66|27
1617981510000|2021-04-09 15:18:30|633.86|629.86|633.85|629.85|633.91|629.91|633.57|629.57|30
1617981520000|2021-04-09 15:18:40|633.84|629.84|633.39|629.39|633.84|629.84|633.35|629.35|32
1617981530000|2021-04-09 15:18:50|633.42|629.42|633.57|629.57|633.63|629.63|633.36|629.36|32
1617981540000|2021-04-09 15:19:00|633.59|629.59|633.66|629.66|633.89|629.89|633.53|629.53|32
1617981550000|2021-04-09 15:19:10|633.73|629.73|633.77|629.77|633.8|629.8|633.66|629.66|31
1617981560000|2021-04-09 15:19:20|633.72|629.72|633.53|629.53|633.78|629.78|633.52|629.52|27
1617981570000|2021-04-09 15:19:30|633.57|629.57|633.5|629.5|633.58|629.58|633.43|629.43|23
1617981580000|2021-04-09 15:19:40|633.56|629.56|633.54|629.54|633.56|629.56|633.35|629.35|23
1617981590000|2021-04-09 15:19:50|633.6|629.6|633.68|629.68|633.82|629.82|633.6|629.6|25
1617981600000|2021-04-09 15:20:00|633.64|629.64|633.66|629.66|633.75|629.75|633.58|629.58|20
1617981610000|2021-04-09 15:20:10|633.67|629.67|633.44|629.44|633.67|629.67|633.44|629.44|25
1617981620000|2021-04-09 15:20:20|633.43|629.43|633.53|629.53|633.53|629.53|633.13|629.13|28
1617981630000|2021-04-09 15:20:30|633.51|629.51|633.42|629.42|633.51|629.51|633.29|629.29|30
1617981640000|2021-04-09 15:20:40|633.43|629.43|633.59|629.59|633.59|629.59|633.42|629.42|21
1617981650000|2021-04-09 15:20:50|633.58|629.58|633.63|629.63|633.64|629.64|633.55|629.55|17
1617981660000|2021-04-09 15:21:00|633.64|629.64|633.91|629.91|633.91|629.91|633.63|629.63|21
1617981670000|2021-04-09 15:21:10|633.96|629.96|634.1|630.1|634.18|630.18|633.96|629.96|29
1617981680000|2021-04-09 15:21:20|634.09|630.09|633.88|629.88|634.09|630.09|633.76|629.76|35
1617981690000|2021-04-09 15:21:30|633.89|629.89|633.8|629.8|633.9|629.9|633.79|629.79|27
1617981700000|2021-04-09 15:21:40|633.79|629.79|634.14|630.14|634.14|630.14|633.78|629.78|30
1617981710000|2021-04-09 15:21:50|634.15|630.15|634.14|630.14|634.16|630.16|634.1|630.1|18
1617981720000|2021-04-09 15:22:00|634.13|630.13|634.15|630.15|634.16|630.16|634.03|630.03|10
1617981730000|2021-04-09 15:22:10|634.1|630.1|634.07|630.07|634.13|630.13|633.95|629.95|15
1617981740000|2021-04-09 15:22:20|634.02|630.02|633.2|629.2|634.04|630.04|633.2|629.2|39
1617981750000|2021-04-09 15:22:30|633.26|629.26|633.13|629.13|633.52|629.52|633.13|629.13|23
1617981760000|2021-04-09 15:22:40|633.07|629.07|633.01|629.01|633.11|629.11|633|629|19
1617981770000|2021-04-09 15:22:50|633.04|629.04|633.02|629.02|633.05|629.05|632.97|628.97|9
1617981780000|2021-04-09 15:23:00|633.01|629.01|633.01|629.01|633.04|629.04|632.96|628.96|23
1617981790000|2021-04-09 15:23:10|632.99|628.99|632.95|628.95|633.02|629.02|632.95|628.95|25
1617981800000|2021-04-09 15:23:20|632.98|628.98|632.74|628.74|632.98|628.98|632.72|628.72|26
1617981810000|2021-04-09 15:23:30|632.73|628.73|632.38|628.38|632.75|628.75|632.38|628.38|27
1617981820000|2021-04-09 15:23:40|632.36|628.36|632.73|628.73|632.82|628.82|632|628|29
1617981830000|2021-04-09 15:23:50|632.74|628.74|632.97|628.97|632.98|628.98|632.62|628.62|28
1617981840000|2021-04-09 15:24:00|632.96|628.96|633.04|629.04|633.04|629.04|632.95|628.95|14
1617981850000|2021-04-09 15:24:10|633.03|629.03|633.34|629.34|633.34|629.34|633.03|629.03|22
1617981860000|2021-04-09 15:24:20|633.35|629.35|633.33|629.33|633.49|629.49|633.21|629.21|26
1617981870000|2021-04-09 15:24:30|633.32|629.32|633.63|629.63|633.63|629.63|633.32|629.32|13
1617981880000|2021-04-09 15:24:40|633.64|629.64|634.47|630.47|634.47|630.47|633.61|629.61|18
1617981890000|2021-04-09 15:24:50|634.57|630.57|633.92|629.92|634.59|630.59|633.92|629.92|22
1617981900000|2021-04-09 15:25:00|634.09|630.09|634.32|630.32|634.39|630.39|634.06|630.06|19
1617981910000|2021-04-09 15:25:10|634.33|630.33|634.15|630.15|634.33|630.33|634.14|630.14|25
1617981920000|2021-04-09 15:25:20|634.17|630.17|633.84|629.84|634.17|630.17|633.7|629.7|22
1617981930000|2021-04-09 15:25:30|633.82|629.82|634.1|630.1|634.1|630.1|633.62|629.62|26
1617981940000|2021-04-09 15:25:40|634.08|630.08|634.21|630.21|634.23|630.23|634.08|630.08|18
1617981950000|2021-04-09 15:25:50|634.22|630.22|633.96|629.96|634.22|630.22|633.96|629.96|14
1617981960000|2021-04-09 15:26:00|633.95|629.95|634.09|630.09|634.1|630.1|633.92|629.92|23
1617981970000|2021-04-09 15:26:10|634.08|630.08|634.33|630.33|634.33|630.33|633.99|629.99|20
1617981980000|2021-04-09 15:26:20|634.34|630.34|634.51|630.51|634.51|630.51|634.34|630.34|11
1617981990000|2021-04-09 15:26:30|634.63|630.63|634.62|630.62|634.85|630.85|634.54|630.54|26
1617982000000|2021-04-09 15:26:40|634.64|630.64|634.81|630.81|634.88|630.88|634.64|630.64|24
1617982010000|2021-04-09 15:26:50|634.84|630.84|635.32|631.32|635.32|631.32|634.81|630.81|23
1617982020000|2021-04-09 15:27:00|635.33|631.33|635.58|631.58|635.58|631.58|635.33|631.33|25
1617982030000|2021-04-09 15:27:10|635.56|631.56|636.37|632.37|636.37|632.37|635.54|631.54|34
1617982040000|2021-04-09 15:27:20|636.36|632.36|636.48|632.48|636.63|632.63|636.26|632.26|27
1617982050000|2021-04-09 15:27:30|636.46|632.46|636.48|632.48|636.5|632.5|636.36|632.36|16
1617982060000|2021-04-09 15:27:40|636.49|632.49|636.76|632.76|636.77|632.77|636.3|632.3|17
1617982070000|2021-04-09 15:27:50|637.21|633.21|637.36|633.36|637.43|633.43|637.11|633.11|14
1617982080000|2021-04-09 15:28:00|637.41|633.41|637.84|633.84|637.85|633.85|637.29|633.29|20
1617982090000|2021-04-09 15:28:10|637.98|633.98|638.71|634.71|638.72|634.72|637.98|633.98|26
1617982100000|2021-04-09 15:28:20|638.67|634.67|639.09|635.09|639.09|635.09|638.57|634.57|30
1617982110000|2021-04-09 15:28:30|639.15|635.15|639.69|635.69|639.69|635.69|639.13|635.13|20
1617982120000|2021-04-09 15:28:40|639.7|635.7|639.83|635.83|639.94|635.94|639.64|635.64|32
1617982130000|2021-04-09 15:28:50|639.82|635.82|642.08|638.08|642.08|638.08|639.81|635.81|35
1617982140000|2021-04-09 15:29:00|642.04|638.04|641.18|637.18|642.24|638.24|641.18|637.18|35
1617982150000|2021-04-09 15:29:10|641.22|637.22|642.36|638.36|642.42|638.42|641.16|637.16|33
1617982160000|2021-04-09 15:29:20|642.35|638.35|641.54|637.54|642.45|638.45|641.54|637.54|33
1617982170000|2021-04-09 15:29:30|641.66|637.66|641.72|637.72|641.75|637.75|640.74|636.74|37
1617982180000|2021-04-09 15:29:40|641.68|637.68|642.18|638.18|642.18|638.18|641.66|637.66|32
1617982190000|2021-04-09 15:29:50|642.12|638.12|641.03|637.03|642.22|638.22|640.9|636.9|35
1617982200000|2021-04-09 15:30:00|641.08|637.08|640.38|636.38|641.08|637.08|640.31|636.31|34
1617982210000|2021-04-09 15:30:10|640.4|636.4|641.12|637.12|641.13|637.13|640.39|636.39|32
1617982220000|2021-04-09 15:30:20|641.17|637.17|641.47|637.47|641.62|637.62|641.13|637.13|27
1617982230000|2021-04-09 15:30:30|641.48|637.48|642.02|638.02|642.04|638.04|641.44|637.44|34
1617982240000|2021-04-09 15:30:40|642|638|642|638|642.04|638.04|641.23|637.23|33
1617982250000|2021-04-09 15:30:50|642.04|638.04|641.47|637.47|642.05|638.05|641.32|637.32|35
1617982260000|2021-04-09 15:31:00|641.51|637.51|641.87|637.87|641.87|637.87|641.51|637.51|31
1617982270000|2021-04-09 15:31:10|641.84|637.84|642|638|642.14|638.14|641.7|637.7|24
1617982280000|2021-04-09 15:31:20|642.01|638.01|641.37|637.37|642.01|638.01|641.37|637.37|25
1617982290000|2021-04-09 15:31:30|641.36|637.36|641.39|637.39|641.53|637.53|641.21|637.21|22
1617982300000|2021-04-09 15:31:40|641.55|637.55|641.97|637.97|641.99|637.99|641.39|637.39|33
1617982310000|2021-04-09 15:31:50|642.02|638.02|642.1|638.1|642.11|638.11|641.89|637.89|10
1617982320000|2021-04-09 15:32:00|642.11|638.11|642.08|638.08|642.11|638.11|641.89|637.89|30
1617982330000|2021-04-09 15:32:10|642.09|638.09|642.17|638.17|642.17|638.17|642.01|638.01|27
1617982340000|2021-04-09 15:32:20|642.16|638.16|642.18|638.18|642.79|638.79|642.13|638.13|34
1617982350000|2021-04-09 15:32:30|642.17|638.17|642.34|638.34|642.34|638.34|642.13|638.13|25
1617982360000|2021-04-09 15:32:40|642.42|638.42|642.19|638.19|642.42|638.42|642.19|638.19|32
1617982370000|2021-04-09 15:32:50|642.16|638.16|641.19|637.19|642.16|638.16|641.15|637.15|33
1617982380000|2021-04-09 15:33:00|641.11|637.11|640.68|636.68|641.11|637.11|640.6|636.6|21
1617982390000|2021-04-09 15:33:10|640.67|636.67|641.53|637.53|641.53|637.53|640.67|636.67|34
1617982400000|2021-04-09 15:33:20|641.58|637.58|641.23|637.23|641.66|637.66|641.08|637.08|37
1617982410000|2021-04-09 15:33:30|641.25|637.25|640.85|636.85|641.32|637.32|640.85|636.85|21
1617982420000|2021-04-09 15:33:40|640.87|636.87|640.25|636.25|640.87|636.87|640.25|636.25|29
1617982430000|2021-04-09 15:33:50|640.24|636.24|640.22|636.22|640.38|636.38|640.22|636.22|23
1617982440000|2021-04-09 15:34:00|640.23|636.23|640.19|636.19|640.5|636.5|640.19|636.19|29
1617982450000|2021-04-09 15:34:10|640.17|636.17|640.12|636.12|640.23|636.23|640.1|636.1|32
1617982460000|2021-04-09 15:34:20|640.11|636.11|640.42|636.42|640.42|636.42|640.09|636.09|28
1617982470000|2021-04-09 15:34:30|640.43|636.43|640.23|636.23|640.43|636.43|640.17|636.17|20
1617982480000|2021-04-09 15:34:40|640.22|636.22|640.44|636.44|640.44|636.44|639.83|635.83|32
1617982490000|2021-04-09 15:34:50|640.35|636.35|640.78|636.78|640.82|636.82|640.35|636.35|34
1617982500000|2021-04-09 15:35:00|640.77|636.77|641.16|637.16|641.18|637.18|640.77|636.77|28
1617982510000|2021-04-09 15:35:10|641.14|637.14|641.59|637.59|641.82|637.82|641.14|637.14|31
1617982520000|2021-04-09 15:35:20|641.56|637.56|641.18|637.18|641.73|637.73|640.98|636.98|35
1617982530000|2021-04-09 15:35:30|641.13|637.13|640.44|636.44|641.23|637.23|640.4|636.4|34
1617982540000|2021-04-09 15:35:40|640.46|636.46|640.11|636.11|640.54|636.54|640.11|636.11|31
1617982550000|2021-04-09 15:35:50|640.1|636.1|640.01|636.01|640.17|636.17|640.01|636.01|18
1617982560000|2021-04-09 15:36:00|639.9|635.9|639.29|635.29|640|636|639.29|635.29|22
1617982570000|2021-04-09 15:36:10|639.25|635.25|639.26|635.26|639.31|635.31|639.18|635.18|18
1617982580000|2021-04-09 15:36:20|639.29|635.29|639.32|635.32|639.34|635.34|639.22|635.22|11
1617982590000|2021-04-09 15:36:30|639.22|635.22|638.84|634.84|639.26|635.26|638.84|634.84|26
1617982600000|2021-04-09 15:36:40|638.83|634.83|638.91|634.91|639.04|635.04|638.83|634.83|28
1617982610000|2021-04-09 15:36:50|638.93|634.93|638.71|634.71|638.93|634.93|638.71|634.71|29
1617982620000|2021-04-09 15:37:00|638.68|634.68|636.87|632.87|638.68|634.68|636.85|632.85|32
1617982630000|2021-04-09 15:37:10|636.85|632.85|637.31|633.31|637.35|633.35|636.65|632.65|32
1617982640000|2021-04-09 15:37:20|637.28|633.28|637.29|633.29|637.45|633.45|637.24|633.24|34
1617982650000|2021-04-09 15:37:30|637.28|633.28|637.76|633.76|637.76|633.76|637.24|633.24|37
1617982660000|2021-04-09 15:37:40|637.72|633.72|637.35|633.35|637.86|633.86|637.3|633.3|27
1617982670000|2021-04-09 15:37:50|637.32|633.32|637.25|633.25|637.46|633.46|637.25|633.25|27
1617982680000|2021-04-09 15:38:00|637.28|633.28|637.29|633.29|637.39|633.39|637.2|633.2|27
1617982690000|2021-04-09 15:38:10|637.27|633.27|637.45|633.45|637.49|633.49|637.04|633.04|32
1617982700000|2021-04-09 15:38:20|637.46|633.46|637.84|633.84|637.84|633.84|637.3|633.3|27
1617982710000|2021-04-09 15:38:30|637.82|633.82|638.2|634.2|638.23|634.23|637.82|633.82|31
1617982720000|2021-04-09 15:38:40|638.21|634.21|638.46|634.46|638.69|634.69|638|634|32
1617982730000|2021-04-09 15:38:50|638.45|634.45|638.3|634.3|638.5|634.5|638.3|634.3|31
1617982740000|2021-04-09 15:39:00|638.29|634.29|637.75|633.75|638.3|634.3|637.73|633.73|28
1617982750000|2021-04-09 15:39:10|637.73|633.73|637.25|633.25|637.73|633.73|637.17|633.17|25
1617982760000|2021-04-09 15:39:20|637.27|633.27|637.43|633.43|637.43|633.43|637.11|633.11|24
1617982770000|2021-04-09 15:39:30|637.42|633.42|637.43|633.43|637.64|633.64|637.38|633.38|29
1617982780000|2021-04-09 15:39:40|637.44|633.44|637.56|633.56|637.6|633.6|637.43|633.43|28
1617982790000|2021-04-09 15:39:50|637.58|633.58|637.58|633.58|637.58|633.58|637.49|633.49|15
1617982800000|2021-04-09 15:40:00|637.57|633.57|637.84|633.84|637.84|633.84|637.56|633.56|19
1617982810000|2021-04-09 15:40:10|637.89|633.89|638.17|634.17|638.29|634.29|637.89|633.89|30
1617982820000|2021-04-09 15:40:20|638.18|634.18|638.47|634.47|638.49|634.49|638.07|634.07|22
1617982830000|2021-04-09 15:40:30|638.48|634.48|638.17|634.17|638.48|634.48|637.97|633.97|26
1617982840000|2021-04-09 15:40:40|638.18|634.18|638.32|634.32|638.34|634.34|638.17|634.17|13
1617982850000|2021-04-09 15:40:50|638.31|634.31|638.35|634.35|638.37|634.37|638.3|634.3|16
1617982860000|2021-04-09 15:41:00|638.34|634.34|638.74|634.74|638.74|634.74|638.34|634.34|28
1617982870000|2021-04-09 15:41:10|638.93|634.93|639.38|635.38|639.38|635.38|638.93|634.93|25
1617982880000|2021-04-09 15:41:20|639.36|635.36|639.32|635.32|639.55|635.55|639.22|635.22|31
1617982890000|2021-04-09 15:41:30|639.35|635.35|639.38|635.38|639.5|635.5|639.32|635.32|30
1617982900000|2021-04-09 15:41:40|639.42|635.42|639.41|635.41|639.5|635.5|639.38|635.38|23
1617982910000|2021-04-09 15:41:50|639.4|635.4|638.79|634.79|639.4|635.4|638.76|634.76|21
1617982920000|2021-04-09 15:42:00|638.8|634.8|638.61|634.61|638.88|634.88|638.58|634.58|27
1617982930000|2021-04-09 15:42:10|638.6|634.6|638.32|634.32|638.61|634.61|638.31|634.31|24
1617982940000|2021-04-09 15:42:20|638.34|634.34|638.42|634.42|638.42|634.42|638.34|634.34|19
1617982950000|2021-04-09 15:42:30|638.43|634.43|638.37|634.37|638.43|634.43|638.34|634.34|24
1617982960000|2021-04-09 15:42:40|638.36|634.36|638.4|634.4|638.41|634.41|638.34|634.34|20
1617982970000|2021-04-09 15:42:50|638.41|634.41|638.52|634.52|638.6|634.6|638.4|634.4|24
1617982980000|2021-04-09 15:43:00|638.49|634.49|638.44|634.44|638.53|634.53|638.41|634.41|19
1617982990000|2021-04-09 15:43:10|638.46|634.46|638.49|634.49|638.5|634.5|638.45|634.45|16
1617983000000|2021-04-09 15:43:20|638.48|634.48|638.32|634.32|638.49|634.49|638.28|634.28|21
1617983010000|2021-04-09 15:43:30|638.3|634.3|638.42|634.42|638.44|634.44|638.3|634.3|15
1617983020000|2021-04-09 15:43:40|638.43|634.43|638.38|634.38|638.43|634.43|638.34|634.34|15
1617983030000|2021-04-09 15:43:50|638.39|634.39|637.7|633.7|638.39|634.39|637.68|633.68|21
1617983040000|2021-04-09 15:44:00|637.71|633.71|637.66|633.66|637.71|633.71|637.66|633.66|16
1617983050000|2021-04-09 15:44:10|637.67|633.67|637.77|633.77|637.81|633.81|637.55|633.55|22
1617983060000|2021-04-09 15:44:20|637.8|633.8|637.84|633.84|637.99|633.99|637.8|633.8|10
1617983070000|2021-04-09 15:44:30|637.99|633.99|638.01|634.01|638.01|634.01|637.92|633.92|18
1617983080000|2021-04-09 15:44:40|638|634|638.01|634.01|638.02|634.02|637.97|633.97|16
1617983090000|2021-04-09 15:44:50|638.02|634.02|637.98|633.98|638.02|634.02|637.96|633.96|10
1617983100000|2021-04-09 15:45:00|637.94|633.94|637.93|633.93|637.94|633.94|637.91|633.91|7
1617983110000|2021-04-09 15:45:10|637.95|633.95|638.15|634.15|638.15|634.15|637.95|633.95|14
1617983120000|2021-04-09 15:45:20|638.16|634.16|638.14|634.14|638.17|634.17|638.14|634.14|9
1617983130000|2021-04-09 15:45:30|638.18|634.18|638.44|634.44|638.45|634.45|638.18|634.18|11
1617983140000|2021-04-09 15:45:40|638.38|634.38|638.67|634.67|638.67|634.67|638.3|634.3|20
1617983150000|2021-04-09 15:45:50|638.69|634.69|638.84|634.84|638.9|634.9|638.52|634.52|24
1617983160000|2021-04-09 15:46:00|638.83|634.83|639.32|635.32|639.33|635.33|638.74|634.74|30
1617983170000|2021-04-09 15:46:10|639.33|635.33|639.91|635.91|639.91|635.91|639.16|635.16|30
1617983180000|2021-04-09 15:46:20|639.92|635.92|639.74|635.74|640.3|636.3|639.61|635.61|24
1617983190000|2021-04-09 15:46:30|639.73|635.73|640.46|636.46|640.51|636.51|639.67|635.67|22
1617983200000|2021-04-09 15:46:40|639.67|635.67|641.45|637.45|641.45|637.45|639.67|635.67|11
1617983210000|2021-04-09 15:46:50|641.47|637.47|642.05|638.05|642.05|638.05|641.47|637.47|16
1617983220000|2021-04-09 15:47:00|642|638|641.43|637.43|642.05|638.05|641.29|637.29|36
1617983230000|2021-04-09 15:47:10|641.45|637.45|641.46|637.46|641.52|637.52|641.36|637.36|15
1617983240000|2021-04-09 15:47:20|641.47|637.47|641.4|637.4|641.47|637.47|641.4|637.4|8
1617983250000|2021-04-09 15:47:30|641.43|637.43|640.9|636.9|641.43|637.43|640.54|636.54|26
1617983260000|2021-04-09 15:47:40|640.89|636.89|640.88|636.88|640.89|636.89|640.34|636.34|14
1617983270000|2021-04-09 15:47:50|640.66|636.66|639.69|635.69|640.66|636.66|639.65|635.65|26
1617983280000|2021-04-09 15:48:00|639.58|635.58|639.04|635.04|639.68|635.68|639.04|635.04|19
1617983290000|2021-04-09 15:48:10|639.08|635.08|640.14|636.14|640.14|636.14|639.04|635.04|32
1617983300000|2021-04-09 15:48:20|640.18|636.18|639.94|635.94|640.41|636.41|639.93|635.93|34
1617983310000|2021-04-09 15:48:30|639.97|635.97|640.37|636.37|640.42|636.42|639.94|635.94|31
1617983320000|2021-04-09 15:48:40|640.35|636.35|640.27|636.27|640.8|636.8|640.16|636.16|24
1617983330000|2021-04-09 15:48:50|640.42|636.42|640.49|636.49|640.63|636.63|640.35|636.35|31
1617983340000|2021-04-09 15:49:00|640.55|636.55|640.41|636.41|640.68|636.68|640.34|636.34|27
1617983350000|2021-04-09 15:49:10|640.4|636.4|640.75|636.75|640.75|636.75|640.4|636.4|22
1617983360000|2021-04-09 15:49:20|640.69|636.69|640.83|636.83|640.89|636.89|640.63|636.63|31
1617983370000|2021-04-09 15:49:30|640.84|636.84|640.56|636.56|640.85|636.85|640.5|636.5|26
1617983380000|2021-04-09 15:49:40|640.59|636.59|640.71|636.71|640.73|636.73|640.56|636.56|27
1617983390000|2021-04-09 15:49:50|640.7|636.7|640.88|636.88|640.88|636.88|640.6|636.6|29
1617983400000|2021-04-09 15:50:00|640.85|636.85|640.48|636.48|640.97|636.97|640.34|636.34|35
1617983410000|2021-04-09 15:50:10|640.49|636.49|641.3|637.3|641.35|637.35|640.49|636.49|30
1617983420000|2021-04-09 15:50:20|641.2|637.2|641.96|637.96|642.01|638.01|641.17|637.17|32
1617983430000|2021-04-09 15:50:30|641.93|637.93|641.6|637.6|641.95|637.95|641.6|637.6|16
1617983440000|2021-04-09 15:50:40|641.59|637.59|641.93|637.93|641.93|637.93|641.59|637.59|25
1617983450000|2021-04-09 15:50:50|641.95|637.95|641.87|637.87|641.99|637.99|641.8|637.8|30
1617983460000|2021-04-09 15:51:00|641.86|637.86|641.87|637.87|641.88|637.88|641.82|637.82|18
1617983470000|2021-04-09 15:51:10|641.86|637.86|641.88|637.88|641.88|637.88|641.86|637.86|13
1617983480000|2021-04-09 15:51:20|641.73|637.73|641.47|637.47|641.82|637.82|641.47|637.47|33
1617983490000|2021-04-09 15:51:30|641.49|637.49|641.42|637.42|641.69|637.69|641.4|637.4|28
1617983500000|2021-04-09 15:51:40|641.47|637.47|641.12|637.12|641.47|637.47|641.04|637.04|25
1617983510000|2021-04-09 15:51:50|641.1|637.1|641.31|637.31|641.39|637.39|641.1|637.1|19
1617983520000|2021-04-09 15:52:00|641.3|637.3|641.11|637.11|641.3|637.3|641.11|637.11|28
1617983530000|2021-04-09 15:52:10|641.12|637.12|640.78|636.78|641.12|637.12|640.65|636.65|24
1617983540000|2021-04-09 15:52:20|640.8|636.8|640.81|636.81|641.31|637.31|640.8|636.8|31
1617983550000|2021-04-09 15:52:30|640.77|636.77|640.34|636.34|640.79|636.79|640.33|636.33|32
1617983560000|2021-04-09 15:52:40|640.32|636.32|640.3|636.3|640.4|636.4|640.3|636.3|16
1617983570000|2021-04-09 15:52:50|640.29|636.29|640.17|636.17|640.29|636.29|640.17|636.17|12
1617983580000|2021-04-09 15:53:00|640.16|636.16|639.94|635.94|640.16|636.16|639.9|635.9|21
1617983590000|2021-04-09 15:53:10|639.93|635.93|639.63|635.63|639.95|635.95|639.63|635.63|20
1617983600000|2021-04-09 15:53:20|639.6|635.6|639.54|635.54|639.6|635.6|639.5|635.5|11
1617983610000|2021-04-09 15:53:30|639.51|635.51|639.69|635.69|639.73|635.73|639.49|635.49|14
1617983620000|2021-04-09 15:53:40|639.72|635.72|640.1|636.1|640.1|636.1|639.68|635.68|25
1617983630000|2021-04-09 15:53:50|640.08|636.08|639.99|635.99|640.1|636.1|639.97|635.97|19
1617983640000|2021-04-09 15:54:00|640|636|639.81|635.81|640.01|636.01|639.81|635.81|18
1617983650000|2021-04-09 15:54:10|639.82|635.82|639.74|635.74|639.82|635.82|639.74|635.74|17
1617983660000|2021-04-09 15:54:20|639.73|635.73|639.7|635.7|639.73|635.73|639.38|635.38|26
1617983670000|2021-04-09 15:54:30|639.71|635.71|640.03|636.03|640.03|636.03|639.69|635.69|25
1617983680000|2021-04-09 15:54:40|640.01|636.01|639.92|635.92|640.04|636.04|639.91|635.91|26
1617983690000|2021-04-09 15:54:50|639.95|635.95|639.85|635.85|639.95|635.95|639.79|635.79|23
1617983700000|2021-04-09 15:55:00|639.86|635.86|640.1|636.1|640.1|636.1|639.82|635.82|28
1617983710000|2021-04-09 15:55:10|640.09|636.09|640.19|636.19|640.19|636.19|640.09|636.09|17
1617983720000|2021-04-09 15:55:20|640.2|636.2|640.46|636.46|640.46|636.46|640.2|636.2|18
1617983730000|2021-04-09 15:55:30|640.44|636.44|640.39|636.39|640.51|636.51|640.29|636.29|18
1617983740000|2021-04-09 15:55:40|640.36|636.36|640.67|636.67|640.69|636.69|640.36|636.36|23
1617983750000|2021-04-09 15:55:50|640.69|636.69|640.77|636.77|640.78|636.78|640.65|636.65|12
1617983760000|2021-04-09 15:56:00|640.78|636.78|640.84|636.84|640.87|636.87|640.77|636.77|18
1617983770000|2021-04-09 15:56:10|640.83|636.83|640.86|636.86|640.88|636.88|640.83|636.83|21
1617983780000|2021-04-09 15:56:20|640.85|636.85|640.58|636.58|640.86|636.86|640.58|636.58|23
1617983790000|2021-04-09 15:56:30|640.51|636.51|639.95|635.95|640.51|636.51|639.91|635.91|29
1617983800000|2021-04-09 15:56:40|639.96|635.96|639.85|635.85|639.99|635.99|639.84|635.84|25
1617983810000|2021-04-09 15:56:50|639.84|635.84|639.78|635.78|639.85|635.85|639.77|635.77|17
1617983820000|2021-04-09 15:57:00|639.77|635.77|639.72|635.72|639.8|635.8|639.72|635.72|10
1617983830000|2021-04-09 15:57:10|639.77|635.77|639.76|635.76|639.8|635.8|639.75|635.75|16
1617983840000|2021-04-09 15:57:20|639.75|635.75|638.94|634.94|639.75|635.75|638.92|634.92|20
1617983850000|2021-04-09 15:57:30|638.93|634.93|639.08|635.08|639.16|635.16|638.73|634.73|30
1617983860000|2021-04-09 15:57:40|639.07|635.07|639.61|635.61|639.61|635.61|639.07|635.07|18
1617983870000|2021-04-09 15:57:50|639.66|635.66|639.82|635.82|639.93|635.93|639.62|635.62|30
1617983880000|2021-04-09 15:58:00|639.84|635.84|640.01|636.01|640.02|636.02|639.77|635.77|29
1617983890000|2021-04-09 15:58:10|640.02|636.02|640.52|636.52|640.52|636.52|640.01|636.01|20
1617983900000|2021-04-09 15:58:20|640.47|636.47|640.25|636.25|640.64|636.64|640.22|636.22|30
1617983910000|2021-04-09 15:58:30|640.2|636.2|640.3|636.3|640.3|636.3|640.13|636.13|27
1617983920000|2021-04-09 15:58:40|640.29|636.29|640.39|636.39|640.44|636.44|640.25|636.25|28
1617983930000|2021-04-09 15:58:50|640.38|636.38|640.36|636.36|640.4|636.4|640.33|636.33|23
1617983940000|2021-04-09 15:59:00|640.38|636.38|639.79|635.79|640.38|636.38|639.78|635.78|25
1617983950000|2021-04-09 15:59:10|639.78|635.78|639.63|635.63|639.95|635.95|639.61|635.61|26
1617983960000|2021-04-09 15:59:20|639.65|635.65|639.5|635.5|639.82|635.82|639.49|635.49|21
1617983970000|2021-04-09 15:59:30|639.49|635.49|639.48|635.48|639.72|635.72|639.45|635.45|29
1617983980000|2021-04-09 15:59:40|639.59|635.59|640.28|636.28|640.28|636.28|639.59|635.59|29
1617983990000|2021-04-09 15:59:50|640.29|636.29|639.96|635.96|640.3|636.3|639.82|635.82|29
1617984000000|2021-04-09 16:00:00|639.97|635.97|640.39|636.39|640.39|636.39|639.97|635.97|22
1617984010000|2021-04-09 16:00:10|640.4|636.4|640.7|636.7|640.7|636.7|640.35|636.35|26
1617984020000|2021-04-09 16:00:20|640.72|636.72|641.47|637.47|641.62|637.62|640.72|636.72|27
1617984030000|2021-04-09 16:00:30|641.36|637.36|640.62|636.62|641.38|637.38|640.62|636.62|33
1617984040000|2021-04-09 16:00:40|640.61|636.61|640.65|636.65|640.74|636.74|640.56|636.56|27
1617984050000|2021-04-09 16:00:50|640.63|636.63|641.47|637.47|641.47|637.47|640.63|636.63|36
1617984060000|2021-04-09 16:01:00|641.46|637.46|641.3|637.3|641.46|637.46|641.26|637.26|27
1617984070000|2021-04-09 16:01:10|641.27|637.27|641.21|637.21|641.32|637.32|641.21|637.21|26
1617984080000|2021-04-09 16:01:20|641.2|637.2|641.03|637.03|641.2|637.2|640.92|636.92|26
1617984090000|2021-04-09 16:01:30|641.01|637.01|639.38|635.38|641.01|637.01|639.38|635.38|29
1617984100000|2021-04-09 16:01:40|639.39|635.39|639.06|635.06|639.39|635.39|639.06|635.06|26
1617984110000|2021-04-09 16:01:50|639.04|635.04|638.75|634.75|639.05|635.05|638.75|634.75|17
1617984120000|2021-04-09 16:02:00|638.71|634.71|639.21|635.21|639.44|635.44|638.67|634.67|31
1617984130000|2021-04-09 16:02:10|639.24|635.24|639.4|635.4|639.4|635.4|639.14|635.14|28
1617984140000|2021-04-09 16:02:20|639.42|635.42|639|635|639.42|635.42|638.95|634.95|37
1617984150000|2021-04-09 16:02:30|638.96|634.96|638.68|634.68|638.96|634.96|638.63|634.63|22
1617984160000|2021-04-09 16:02:40|638.64|634.64|638.75|634.75|638.75|634.75|638.42|634.42|30
1617984170000|2021-04-09 16:02:50|638.59|634.59|638.68|634.68|638.76|634.76|638.44|634.44|32
1617984180000|2021-04-09 16:03:00|638.67|634.67|638.2|634.2|638.69|634.69|638.09|634.09|27
1617984190000|2021-04-09 16:03:10|638.22|634.22|638.32|634.32|638.49|634.49|638.22|634.22|28
1617984200000|2021-04-09 16:03:20|638.35|634.35|638.25|634.25|638.37|634.37|638.08|634.08|23
1617984210000|2021-04-09 16:03:30|638.26|634.26|638.53|634.53|638.53|634.53|638.23|634.23|23
1617984220000|2021-04-09 16:03:40|638.59|634.59|638.53|634.53|639.04|635.04|638.49|634.49|32
1617984230000|2021-04-09 16:03:50|638.67|634.67|639|635|639.15|635.15|638.61|634.61|29
1617984240000|2021-04-09 16:04:00|639.02|635.02|638.45|634.45|639.02|635.02|638.44|634.44|35
1617984250000|2021-04-09 16:04:10|638.43|634.43|638.36|634.36|638.43|634.43|638.27|634.27|29
1617984260000|2021-04-09 16:04:20|638.38|634.38|638.32|634.32|638.43|634.43|638.3|634.3|28
1617984270000|2021-04-09 16:04:30|638.33|634.33|638.62|634.62|638.66|634.66|638.33|634.33|25
1617984280000|2021-04-09 16:04:40|638.63|634.63|638.63|634.63|638.77|634.77|638.56|634.56|33
1617984290000|2021-04-09 16:04:50|638.64|634.64|638.67|634.67|638.78|634.78|638.58|634.58|25
1617984300000|2021-04-09 16:05:00|638.68|634.68|638.96|634.96|639.18|635.18|638.68|634.68|33
1617984310000|2021-04-09 16:05:10|639.1|635.1|639.43|635.43|639.49|635.49|639.1|635.1|28
1617984320000|2021-04-09 16:05:20|639.49|635.49|640.28|636.28|640.31|636.31|639.49|635.49|28
1617984330000|2021-04-09 16:05:30|640.29|636.29|640.55|636.55|640.55|636.55|640.11|636.11|35
1617984340000|2021-04-09 16:05:40|640.56|636.56|640.82|636.82|640.85|636.85|640.56|636.56|25
1617984350000|2021-04-09 16:05:50|640.84|636.84|641.02|637.02|641.02|637.02|640.84|636.84|22
1617984360000|2021-04-09 16:06:00|641.1|637.1|640.38|636.38|641.1|637.1|640.38|636.38|29
1617984370000|2021-04-09 16:06:10|640.4|636.4|639.99|635.99|640.4|636.4|639.93|635.93|32
1617984380000|2021-04-09 16:06:20|639.97|635.97|639.91|635.91|640.02|636.02|639.89|635.89|24
1617984390000|2021-04-09 16:06:30|639.87|635.87|639.52|635.52|639.87|635.87|639.41|635.41|25
1617984400000|2021-04-09 16:06:40|639.56|635.56|639.38|635.38|639.69|635.69|639.25|635.25|24
1617984410000|2021-04-09 16:06:50|639.27|635.27|638.96|634.96|639.3|635.3|638.96|634.96|21
1617984420000|2021-04-09 16:07:00|639.04|635.04|638.68|634.68|639.04|635.04|638.68|634.68|14
1617984430000|2021-04-09 16:07:10|638.71|634.71|639.16|635.16|639.16|635.16|638.71|634.71|23
1617984440000|2021-04-09 16:07:20|639.15|635.15|638.85|634.85|639.16|635.16|638.85|634.85|26
1617984450000|2021-04-09 16:07:30|638.84|634.84|638.77|634.77|638.87|634.87|638.75|634.75|20
1617984460000|2021-04-09 16:07:40|638.78|634.78|638.59|634.59|638.79|634.79|638.56|634.56|19
1617984470000|2021-04-09 16:07:50|638.58|634.58|638.6|634.6|638.67|634.67|638.57|634.57|8
1617984480000|2021-04-09 16:08:00|638.58|634.58|638.51|634.51|638.6|634.6|638.5|634.5|8
1617984490000|2021-04-09 16:08:10|638.5|634.5|638.55|634.55|638.55|634.55|638.11|634.11|24
1617984500000|2021-04-09 16:08:20|638.46|634.46|638.58|634.58|638.58|634.58|637.96|633.96|31
1617984510000|2021-04-09 16:08:30|638.52|634.52|638.68|634.68|638.76|634.76|638.52|634.52|29
1617984520000|2021-04-09 16:08:40|638.67|634.67|638.66|634.66|638.86|634.86|638.64|634.64|29
1617984530000|2021-04-09 16:08:50|638.67|634.67|638.46|634.46|638.73|634.73|638.41|634.41|31
1617984540000|2021-04-09 16:09:00|638.51|634.51|638.83|634.83|638.88|634.88|638.51|634.51|26
1617984550000|2021-04-09 16:09:10|638.85|634.85|639.12|635.12|639.18|635.18|638.82|634.82|27
1617984560000|2021-04-09 16:09:20|639.15|635.15|639.12|635.12|639.18|635.18|638.89|634.89|26
1617984570000|2021-04-09 16:09:30|639.11|635.11|638.8|634.8|639.11|635.11|638.7|634.7|17
1617984580000|2021-04-09 16:09:40|638.83|634.83|638.82|634.82|639.07|635.07|638.82|634.82|27
1617984590000|2021-04-09 16:09:50|638.81|634.81|638.58|634.58|638.81|634.81|638.39|634.39|28
1617984600000|2021-04-09 16:10:00|638.6|634.6|638.75|634.75|638.8|634.8|638.56|634.56|28
1617984610000|2021-04-09 16:10:10|638.74|634.74|638.91|634.91|639.13|635.13|638.64|634.64|27
1617984620000|2021-04-09 16:10:20|638.88|634.88|638.96|634.96|638.99|634.99|638.88|634.88|27
1617984630000|2021-04-09 16:10:30|638.92|634.92|638.79|634.79|639.03|635.03|638.79|634.79|22
1617984640000|2021-04-09 16:10:40|638.8|634.8|638.42|634.42|638.8|634.8|638.39|634.39|18
1617984650000|2021-04-09 16:10:50|638.41|634.41|638.54|634.54|638.54|634.54|638.15|634.15|21
1617984660000|2021-04-09 16:11:00|638.59|634.59|638.09|634.09|638.69|634.69|638.09|634.09|25
1617984670000|2021-04-09 16:11:10|638.11|634.11|637.99|633.99|638.15|634.15|637.82|633.82|32
1617984680000|2021-04-09 16:11:20|638|634|638.03|634.03|638.07|634.07|637.98|633.98|14
1617984690000|2021-04-09 16:11:30|638.02|634.02|638.02|634.02|638.09|634.09|637.79|633.79|33
1617984700000|2021-04-09 16:11:40|638.03|634.03|638.57|634.57|638.58|634.58|638.01|634.01|31
1617984710000|2021-04-09 16:11:50|638.55|634.55|638.94|634.94|638.94|634.94|638.55|634.55|27
1617984720000|2021-04-09 16:12:00|638.95|634.95|638.94|634.94|639.03|635.03|638.89|634.89|22
1617984730000|2021-04-09 16:12:10|638.86|634.86|638.55|634.55|638.86|634.86|638.55|634.55|27
1617984740000|2021-04-09 16:12:20|638.54|634.54|638.22|634.22|638.57|634.57|638.18|634.18|31
1617984750000|2021-04-09 16:12:30|638.21|634.21|637.88|633.88|638.21|634.21|637.8|633.8|30
1617984760000|2021-04-09 16:12:40|637.8|633.8|637.51|633.51|637.82|633.82|637.42|633.42|33
1617984770000|2021-04-09 16:12:50|637.47|633.47|637.38|633.38|637.47|633.47|637.25|633.25|34
1617984780000|2021-04-09 16:13:00|637.45|633.45|637.83|633.83|637.85|633.85|637.29|633.29|33
1617984790000|2021-04-09 16:13:10|637.77|633.77|638.01|634.01|638.22|634.22|637.77|633.77|25
1617984800000|2021-04-09 16:13:20|638.02|634.02|638.04|634.04|638.18|634.18|637.99|633.99|22
1617984810000|2021-04-09 16:13:30|638.03|634.03|637.77|633.77|638.13|634.13|637.76|633.76|38
1617984820000|2021-04-09 16:13:40|637.76|633.76|636.91|632.91|637.77|633.77|636.91|632.91|33
1617984830000|2021-04-09 16:13:50|637.06|633.06|637.35|633.35|637.51|633.51|637|633|37
1617984840000|2021-04-09 16:14:00|637.36|633.36|637.51|633.51|637.55|633.55|637.33|633.33|31
1617984850000|2021-04-09 16:14:10|637.52|633.52|637.75|633.75|637.97|633.97|637.52|633.52|34
1617984860000|2021-04-09 16:14:20|637.77|633.77|637.7|633.7|637.97|633.97|637.64|633.64|38
1617984870000|2021-04-09 16:14:30|637.69|633.69|637.05|633.05|637.79|633.79|637.03|633.03|32
1617984880000|2021-04-09 16:14:40|637.14|633.14|637.67|633.67|637.75|633.75|637.07|633.07|35
1617984890000|2021-04-09 16:14:50|637.53|633.53|637.7|633.7|637.88|633.88|637.53|633.53|28
1617984900000|2021-04-09 16:15:00|637.77|633.77|637.46|633.46|637.77|633.77|637.38|633.38|33
1617984910000|2021-04-09 16:15:10|637.5|633.5|637.25|633.25|637.5|633.5|637.25|633.25|27
1617984920000|2021-04-09 16:15:20|637.18|633.18|636.9|632.9|637.27|633.27|636.89|632.89|32
1617984930000|2021-04-09 16:15:30|636.84|632.84|635.92|631.92|637.01|633.01|635.79|631.79|36
1617984940000|2021-04-09 16:15:40|635.84|631.84|635.64|631.64|635.93|631.93|635.38|631.38|27
1617984950000|2021-04-09 16:15:50|635.61|631.61|635.73|631.73|635.87|631.87|635.37|631.37|27
1617984960000|2021-04-09 16:16:00|635.7|631.7|634.43|630.43|635.73|631.73|634.43|630.43|29
1617984970000|2021-04-09 16:16:10|634.42|630.42|633.4|629.4|634.42|630.42|633.39|629.39|29
1617984980000|2021-04-09 16:16:20|633.42|629.42|633.36|629.36|633.44|629.44|632.96|628.96|30
1617984990000|2021-04-09 16:16:30|633.17|629.17|633.08|629.08|633.48|629.48|633.08|629.08|31
1617985000000|2021-04-09 16:16:40|632.92|628.92|632.73|628.73|633.01|629.01|632.44|628.44|34
1617985010000|2021-04-09 16:16:50|632.72|628.72|633.03|629.03|633.03|629.03|632.64|628.64|31
1617985020000|2021-04-09 16:17:00|633.02|629.02|633.42|629.42|633.61|629.61|633.02|629.02|38
1617985030000|2021-04-09 16:17:10|633.47|629.47|633.39|629.39|633.61|629.61|633.39|629.39|28
1617985040000|2021-04-09 16:17:20|633.48|629.48|633.26|629.26|633.48|629.48|633.13|629.13|30
1617985050000|2021-04-09 16:17:30|633.21|629.21|633.43|629.43|633.54|629.54|633.21|629.21|32
1617985060000|2021-04-09 16:17:40|633.42|629.42|633.34|629.34|633.42|629.42|633.07|629.07|26
1617985070000|2021-04-09 16:17:50|633.35|629.35|633.71|629.71|633.71|629.71|633.16|629.16|33
1617985080000|2021-04-09 16:18:00|633.65|629.65|633.19|629.19|633.68|629.68|633.17|629.17|34
1617985090000|2021-04-09 16:18:10|633.17|629.17|633.32|629.32|633.35|629.35|633.1|629.1|31
1617985100000|2021-04-09 16:18:20|633.34|629.34|633.65|629.65|633.77|629.77|633.34|629.34|37
1617985110000|2021-04-09 16:18:30|633.79|629.79|634.33|630.33|634.55|630.55|633.79|629.79|34
1617985120000|2021-04-09 16:18:40|634.34|630.34|634.59|630.59|634.59|630.59|634.25|630.25|25
1617985130000|2021-04-09 16:18:50|634.6|630.6|634.71|630.71|634.87|630.87|634.6|630.6|21
1617985140000|2021-04-09 16:19:00|634.65|630.65|634.84|630.84|634.87|630.87|634.65|630.65|18
1617985150000|2021-04-09 16:19:10|634.88|630.88|635.44|631.44|635.44|631.44|634.87|630.87|28
1617985160000|2021-04-09 16:19:20|635.38|631.38|635.44|631.44|635.57|631.57|635.01|631.01|32
1617985170000|2021-04-09 16:19:30|635.57|631.57|635.57|631.57|635.77|631.77|635.51|631.51|30
1617985180000|2021-04-09 16:19:40|636.3|632.3|636.3|632.3|636.5|632.5|636.24|632.24|25
1617985190000|2021-04-09 16:19:50|636.25|632.25|635.87|631.87|636.25|632.25|635.69|631.69|34
1617985200000|2021-04-09 16:20:00|635.83|631.83|635.36|631.36|635.83|631.83|635.36|631.36|31
1617985210000|2021-04-09 16:20:10|635.38|631.38|635.47|631.47|635.48|631.48|635.23|631.23|31
1617985220000|2021-04-09 16:20:20|635.5|631.5|635.03|631.03|635.5|631.5|634.98|630.98|33
1617985230000|2021-04-09 16:20:30|635.02|631.02|634.98|630.98|635.11|631.11|634.94|630.94|31
1617985240000|2021-04-09 16:20:40|634.97|630.97|634.98|630.98|635.05|631.05|634.88|630.88|28
1617985250000|2021-04-09 16:20:50|635|631|634.92|630.92|635.01|631.01|634.92|630.92|18
1617985260000|2021-04-09 16:21:00|634.91|630.91|635.05|631.05|635.26|631.26|634.9|630.9|29
1617985270000|2021-04-09 16:21:10|635.07|631.07|635.47|631.47|635.47|631.47|635.06|631.06|26
1617985280000|2021-04-09 16:21:20|635.5|631.5|635.75|631.75|635.81|631.81|635.49|631.49|31
1617985290000|2021-04-09 16:21:30|635.86|631.86|636.15|632.15|636.15|632.15|635.84|631.84|22
1617985300000|2021-04-09 16:21:40|636.09|632.09|636.4|632.4|636.55|632.55|636.07|632.07|25
1617985310000|2021-04-09 16:21:50|636.39|632.39|636.41|632.41|636.51|632.51|636.39|632.39|13
1617985320000|2021-04-09 16:22:00|636.38|632.38|636.26|632.26|636.4|632.4|636.21|632.21|23
1617985330000|2021-04-09 16:22:10|636.27|632.27|636.11|632.11|636.27|632.27|635.76|631.76|29
1617985340000|2021-04-09 16:22:20|636.09|632.09|635.91|631.91|636.13|632.13|635.89|631.89|25
1617985350000|2021-04-09 16:22:30|635.92|631.92|635.95|631.95|635.95|631.95|635.65|631.65|25
1617985360000|2021-04-09 16:22:40|635.9|631.9|636.29|632.29|636.34|632.34|635.87|631.87|21
1617985370000|2021-04-09 16:22:50|636.31|632.31|636.28|632.28|636.32|632.32|636.15|632.15|24
1617985380000|2021-04-09 16:23:00|636.3|632.3|635.93|631.93|636.3|632.3|635.9|631.9|29
1617985390000|2021-04-09 16:23:10|635.94|631.94|635.18|631.18|635.94|631.94|635.18|631.18|32
1617985400000|2021-04-09 16:23:20|635.17|631.17|635.12|631.12|635.21|631.21|635.12|631.12|11
1617985410000|2021-04-09 16:23:30|635.16|631.16|635.2|631.2|635.32|631.32|635.16|631.16|18
1617985420000|2021-04-09 16:23:40|635.15|631.15|634.97|630.97|635.34|631.34|634.94|630.94|27
1617985430000|2021-04-09 16:23:50|634.93|630.93|634.49|630.49|634.93|630.93|634.49|630.49|20
1617985440000|2021-04-09 16:24:00|634.44|630.44|634.89|630.89|634.89|630.89|634.41|630.41|31
1617985450000|2021-04-09 16:24:10|634.96|630.96|634.98|630.98|635.17|631.17|634.88|630.88|31
1617985460000|2021-04-09 16:24:20|634.92|630.92|634.44|630.44|634.92|630.92|634.44|630.44|33
1617985470000|2021-04-09 16:24:30|634.46|630.46|634.61|630.61|634.64|630.64|634.43|630.43|23
1617985480000|2021-04-09 16:24:40|634.6|630.6|634.78|630.78|634.83|630.83|634.43|630.43|29
1617985490000|2021-04-09 16:24:50|634.75|630.75|634.28|630.28|634.75|630.75|634.28|630.28|29
1617985500000|2021-04-09 16:25:00|634.26|630.26|634.22|630.22|634.26|630.26|634.2|630.2|22
1617985510000|2021-04-09 16:25:10|634.24|630.24|633.7|629.7|634.26|630.26|633.7|629.7|34
1617985520000|2021-04-09 16:25:20|633.67|629.67|633.81|629.81|633.86|629.86|633.46|629.46|38
1617985530000|2021-04-09 16:25:30|633.79|629.79|634.13|630.13|634.21|630.21|633.73|629.73|35
1617985540000|2021-04-09 16:25:40|634.12|630.12|634.43|630.43|634.44|630.44|633.93|629.93|32
1617985550000|2021-04-09 16:25:50|634.44|630.44|634.56|630.56|634.56|630.56|634.43|630.43|18
1617985560000|2021-04-09 16:26:00|634.57|630.57|634.92|630.92|635.01|631.01|634.57|630.57|25
1617985570000|2021-04-09 16:26:10|634.87|630.87|634.87|630.87|634.92|630.92|634.8|630.8|27
1617985580000|2021-04-09 16:26:20|634.88|630.88|634.86|630.86|634.88|630.88|634.85|630.85|16
1617985590000|2021-04-09 16:26:30|634.85|630.85|634.69|630.69|634.85|630.85|634.69|630.69|17
1617985600000|2021-04-09 16:26:40|634.67|630.67|634.52|630.52|634.67|630.67|634.51|630.51|20
1617985610000|2021-04-09 16:26:50|634.53|630.53|634.78|630.78|634.78|630.78|634.46|630.46|15
1617985620000|2021-04-09 16:27:00|634.81|630.81|635.13|631.13|635.26|631.26|634.8|630.8|28
1617985630000|2021-04-09 16:27:10|634.93|630.93|635.69|631.69|635.69|631.69|634.77|630.77|34
1617985640000|2021-04-09 16:27:20|635.72|631.72|635.48|631.48|635.72|631.72|635.14|631.14|27
1617985650000|2021-04-09 16:27:30|635.44|631.44|635.42|631.42|635.5|631.5|635.34|631.34|28
1617985660000|2021-04-09 16:27:40|635.53|631.53|635.5|631.5|635.63|631.63|635.42|631.42|26
1617985670000|2021-04-09 16:27:50|635.48|631.48|635.17|631.17|635.5|631.5|635.12|631.12|21
1617985680000|2021-04-09 16:28:00|635.35|631.35|635.22|631.22|635.35|631.35|634.98|630.98|27
1617985690000|2021-04-09 16:28:10|635.26|631.26|634.84|630.84|635.26|631.26|634.84|630.84|16
1617985700000|2021-04-09 16:28:20|634.78|630.78|635.09|631.09|635.17|631.17|634.69|630.69|23
1617985710000|2021-04-09 16:28:30|635.19|631.19|634.95|630.95|635.19|631.19|634.95|630.95|20
1617985720000|2021-04-09 16:28:40|634.92|630.92|634.42|630.42|634.92|630.92|634.36|630.36|25
1617985730000|2021-04-09 16:28:50|634.41|630.41|634.66|630.66|634.76|630.76|634.32|630.32|25
1617985740000|2021-04-09 16:29:00|634.7|630.7|634.43|630.43|634.71|630.71|634.39|630.39|26
1617985750000|2021-04-09 16:29:10|634.44|630.44|634.44|630.44|634.5|630.5|634.18|630.18|26
1617985760000|2021-04-09 16:29:20|634.46|630.46|634.46|630.46|634.55|630.55|634.32|630.32|26
1617985770000|2021-04-09 16:29:30|634.47|630.47|634.59|630.59|634.59|630.59|634.43|630.43|20
1617985780000|2021-04-09 16:29:40|634.6|630.6|634.67|630.67|634.67|630.67|634.59|630.59|17
1617985790000|2021-04-09 16:29:50|634.61|630.61|634.64|630.64|634.68|630.68|634.61|630.61|20
1617985800000|2021-04-09 16:30:00|634.63|630.63|634.69|630.69|634.7|630.7|634.62|630.62|14
1617985810000|2021-04-09 16:30:10|634.68|630.68|634.61|630.61|634.72|630.72|634.59|630.59|16
1617985820000|2021-04-09 16:30:20|634.58|630.58|634.56|630.56|634.59|630.59|634.55|630.55|17
1617985830000|2021-04-09 16:30:30|634.54|630.54|634.51|630.51|634.56|630.56|634.46|630.46|10
1617985840000|2021-04-09 16:30:40|634.5|630.5|634.47|630.47|634.51|630.51|634.47|630.47|6
1617985850000|2021-04-09 16:30:50|634.48|630.48|634.61|630.61|634.67|630.67|634.44|630.44|19
1617985860000|2021-04-09 16:31:00|634.6|630.6|634.92|630.92|634.92|630.92|634.58|630.58|18
1617985870000|2021-04-09 16:31:10|634.95|630.95|634.87|630.87|634.95|630.95|634.85|630.85|19
1617985880000|2021-04-09 16:31:20|634.86|630.86|635.01|631.01|635.01|631.01|634.86|630.86|11
1617985890000|2021-04-09 16:31:30|635.03|631.03|635.11|631.11|635.11|631.11|635.03|631.03|16
1617985900000|2021-04-09 16:31:40|635.1|631.1|635.29|631.29|635.29|631.29|635.1|631.1|13
1617985910000|2021-04-09 16:31:50|635.3|631.3|635.62|631.62|635.65|631.65|635.3|631.3|21
1617985920000|2021-04-09 16:32:00|635.6|631.6|635.54|631.54|635.71|631.71|635.36|631.36|26
1617985930000|2021-04-09 16:32:10|635.49|631.49|635.27|631.27|635.74|631.74|635.27|631.27|29
1617985940000|2021-04-09 16:32:20|635.25|631.25|636.03|632.03|636.03|632.03|635.25|631.25|29
1617985950000|2021-04-09 16:32:30|636.07|632.07|635.72|631.72|636.07|632.07|635.72|631.72|27
1617985960000|2021-04-09 16:32:40|635.71|631.71|635.32|631.32|635.71|631.71|635.32|631.32|22
1617985970000|2021-04-09 16:32:50|635.33|631.33|635.13|631.13|635.36|631.36|635.09|631.09|29
1617985980000|2021-04-09 16:33:00|635.11|631.11|635.24|631.24|635.27|631.27|634.91|630.91|31
1617985990000|2021-04-09 16:33:10|635.27|631.27|634.85|630.85|635.36|631.36|634.85|630.85|26
1617986000000|2021-04-09 16:33:20|634.81|630.81|634.62|630.62|634.88|630.88|634.62|630.62|27
1617986010000|2021-04-09 16:33:30|634.55|630.55|634.95|630.95|634.95|630.95|634.54|630.54|24
1617986020000|2021-04-09 16:33:40|634.99|630.99|635.24|631.24|635.26|631.26|634.99|630.99|29
1617986030000|2021-04-09 16:33:50|635.26|631.26|635.46|631.46|635.47|631.47|635.17|631.17|17
1617986040000|2021-04-09 16:34:00|635.47|631.47|634.82|630.82|635.49|631.49|634.78|630.78|29
1617986050000|2021-04-09 16:34:10|634.86|630.86|634.83|630.83|634.98|630.98|634.8|630.8|32
1617986060000|2021-04-09 16:34:20|634.79|630.79|634.84|630.84|634.91|630.91|634.79|630.79|11
1617986070000|2021-04-09 16:34:30|634.58|630.58|634.32|630.32|634.58|630.58|634.05|630.05|25
1617986080000|2021-04-09 16:34:40|634.31|630.31|634.47|630.47|634.49|630.49|633.93|629.93|28
1617986090000|2021-04-09 16:34:50|634.55|630.55|634.53|630.53|634.55|630.55|634.52|630.52|12
1617986100000|2021-04-09 16:35:00|634.54|630.54|634.66|630.66|634.66|630.66|634.54|630.54|15
1617986110000|2021-04-09 16:35:10|634.65|630.65|635.04|631.04|635.05|631.05|634.65|630.65|20
1617986120000|2021-04-09 16:35:20|635|631|635.14|631.14|635.21|631.21|635|631|20
1617986130000|2021-04-09 16:35:30|635.13|631.13|635.33|631.33|635.36|631.36|635.12|631.12|24
1617986140000|2021-04-09 16:35:40|635.32|631.32|635.28|631.28|635.32|631.32|635.2|631.2|23
1617986150000|2021-04-09 16:35:50|635.29|631.29|635.34|631.34|635.37|631.37|635.25|631.25|22
1617986160000|2021-04-09 16:36:00|635.32|631.32|635.09|631.09|635.33|631.33|635.09|631.09|15
1617986170000|2021-04-09 16:36:10|635.13|631.13|634.99|630.99|635.13|631.13|634.95|630.95|26
1617986180000|2021-04-09 16:36:20|635.01|631.01|634.83|630.83|635.01|631.01|634.69|630.69|27
1617986190000|2021-04-09 16:36:30|634.87|630.87|634.38|630.38|634.95|630.95|634.37|630.37|16
1617986200000|2021-04-09 16:36:40|634.41|630.41|634.28|630.28|634.73|630.73|634.28|630.28|18
1617986210000|2021-04-09 16:36:50|634.23|630.23|634.22|630.22|634.71|630.71|634.2|630.2|25
1617986220000|2021-04-09 16:37:00|634.69|630.69|634.99|630.99|635|631|634.36|630.36|25
1617986230000|2021-04-09 16:37:10|634.98|630.98|634.73|630.73|635.02|631.02|634.67|630.67|17
1617986240000|2021-04-09 16:37:20|634.75|630.75|634.94|630.94|634.94|630.94|634.71|630.71|16
1617986250000|2021-04-09 16:37:30|635.05|631.05|635.03|631.03|635.05|631.05|634.88|630.88|18
1617986260000|2021-04-09 16:37:40|635.05|631.05|635.21|631.21|635.23|631.23|635.05|631.05|16
1617986270000|2021-04-09 16:37:50|635.2|631.2|635.24|631.24|635.31|631.31|635.18|631.18|14
1617986280000|2021-04-09 16:38:00|635.23|631.23|635.34|631.34|635.35|631.35|635.23|631.23|16
1617986290000|2021-04-09 16:38:10|635.35|631.35|635.85|631.85|636.01|632.01|635.35|631.35|31
1617986300000|2021-04-09 16:38:20|635.86|631.86|635.83|631.83|635.9|631.9|635.77|631.77|29
1617986310000|2021-04-09 16:38:30|635.85|631.85|635.95|631.95|635.99|631.99|635.8|631.8|29
1617986320000|2021-04-09 16:38:40|635.96|631.96|635.74|631.74|635.96|631.96|635.73|631.73|27
1617986330000|2021-04-09 16:38:50|635.76|631.76|635.66|631.66|635.79|631.79|635.6|631.6|20
1617986340000|2021-04-09 16:39:00|635.65|631.65|635.62|631.62|635.68|631.68|635.57|631.57|21
1617986350000|2021-04-09 16:39:10|635.63|631.63|635.8|631.8|635.86|631.86|635.63|631.63|17
1617986360000|2021-04-09 16:39:20|635.81|631.81|635.9|631.9|635.95|631.95|635.81|631.81|25
1617986370000|2021-04-09 16:39:30|635.91|631.91|635.82|631.82|635.92|631.92|635.82|631.82|22
1617986380000|2021-04-09 16:39:40|635.81|631.81|635.85|631.85|635.85|631.85|635.81|631.81|24
1617986390000|2021-04-09 16:39:50|635.84|631.84|635.92|631.92|635.95|631.95|635.81|631.81|30
1617986400000|2021-04-09 16:40:00|635.93|631.93|635.97|631.97|635.97|631.97|635.87|631.87|10
1617986410000|2021-04-09 16:40:10|635.99|631.99|635.96|631.96|635.99|631.99|635.96|631.96|9
1617986420000|2021-04-09 16:40:20|635.99|631.99|636.07|632.07|636.09|632.09|635.99|631.99|10
1617986430000|2021-04-09 16:40:30|636.08|632.08|636.16|632.16|636.18|632.18|636.05|632.05|13
1617986440000|2021-04-09 16:40:40|636.15|632.15|636.5|632.5|636.5|632.5|636.15|632.15|6
1617986450000|2021-04-09 16:40:50|636.49|632.49|636.27|632.27|636.77|632.77|636.2|632.2|27
1617986460000|2021-04-09 16:41:00|636.26|632.26|636.25|632.25|636.36|632.36|636.24|632.24|27
1617986470000|2021-04-09 16:41:10|636.26|632.26|636.42|632.42|636.43|632.43|636.25|632.25|19
1617986480000|2021-04-09 16:41:20|636.43|632.43|636.65|632.65|636.65|632.65|636.39|632.39|13
1617986490000|2021-04-09 16:41:30|636.7|632.7|637.09|633.09|637.09|633.09|636.7|632.7|13
1617986500000|2021-04-09 16:41:40|637.08|633.08|637.13|633.13|637.24|633.24|637.08|633.08|20
1617986510000|2021-04-09 16:41:50|637.12|633.12|637.13|633.13|637.13|633.13|636.86|632.86|31
1617986520000|2021-04-09 16:42:00|637.12|633.12|637.6|633.6|637.6|633.6|637.12|633.12|29
1617986530000|2021-04-09 16:42:10|637.63|633.63|637.92|633.92|637.98|633.98|637.63|633.63|21
1617986540000|2021-04-09 16:42:20|637.91|633.91|637.91|633.91|637.93|633.93|637.87|633.87|18
1617986550000|2021-04-09 16:42:30|637.92|633.92|638.07|634.07|638.07|634.07|637.91|633.91|17
1617986560000|2021-04-09 16:42:40|638.08|634.08|638.07|634.07|638.59|634.59|637.93|633.93|34
1617986570000|2021-04-09 16:42:50|638.08|634.08|637.92|633.92|638.08|634.08|637.92|633.92|29
1617986580000|2021-04-09 16:43:00|637.93|633.93|637.83|633.83|638.08|634.08|637.79|633.79|26
1617986590000|2021-04-09 16:43:10|637.81|633.81|637.61|633.61|637.93|633.93|637.55|633.55|28
1617986600000|2021-04-09 16:43:20|637.54|633.54|637.3|633.3|637.54|633.54|636.99|632.99|25
1617986610000|2021-04-09 16:43:30|637.21|633.21|637.72|633.72|637.78|633.78|637.21|633.21|27
1617986620000|2021-04-09 16:43:40|637.71|633.71|637.61|633.61|637.75|633.75|637.61|633.61|13
1617986630000|2021-04-09 16:43:50|637.54|633.54|637.35|633.35|637.59|633.59|637.35|633.35|25
1617986640000|2021-04-09 16:44:00|637.33|633.33|637.41|633.41|637.48|633.48|637.33|633.33|22
1617986650000|2021-04-09 16:44:10|637.44|633.44|637.41|633.41|637.57|633.57|637.39|633.39|31
1617986660000|2021-04-09 16:44:20|637.4|633.4|637.4|633.4|637.45|633.45|637.37|633.37|10
1617986670000|2021-04-09 16:44:30|637.41|633.41|637.3|633.3|637.42|633.42|637.3|633.3|15
1617986680000|2021-04-09 16:44:40|637.32|633.32|637.14|633.14|637.47|633.47|637.14|633.14|22
1617986690000|2021-04-09 16:44:50|637.16|633.16|637.28|633.28|637.32|633.32|637.16|633.16|17
1617986700000|2021-04-09 16:45:00|637.41|633.41|637.57|633.57|637.57|633.57|637.41|633.41|18
1617986710000|2021-04-09 16:45:10|637.61|633.61|638.07|634.07|638.1|634.1|637.61|633.61|18
1617986720000|2021-04-09 16:45:20|638.08|634.08|638.22|634.22|638.31|634.31|637.88|633.88|29
1617986730000|2021-04-09 16:45:30|638.2|634.2|638.47|634.47|638.61|634.61|638.14|634.14|32
1617986740000|2021-04-09 16:45:40|638.49|634.49|638.54|634.54|638.6|634.6|638.37|634.37|33
1617986750000|2021-04-09 16:45:50|638.55|634.55|638.58|634.58|638.76|634.76|638.54|634.54|24
1617986760000|2021-04-09 16:46:00|638.59|634.59|638.64|634.64|638.7|634.7|638.59|634.59|14
1617986770000|2021-04-09 16:46:10|638.63|634.63|638.72|634.72|638.75|634.75|638.63|634.63|17
1617986780000|2021-04-09 16:46:20|638.74|634.74|638.82|634.82|639.04|635.04|638.74|634.74|22
1617986790000|2021-04-09 16:46:30|638.81|634.81|638.92|634.92|638.98|634.98|638.79|634.79|24
1617986800000|2021-04-09 16:46:40|638.94|634.94|638.79|634.79|638.95|634.95|638.78|634.78|24
1617986810000|2021-04-09 16:46:50|638.8|634.8|638.71|634.71|638.82|634.82|638.54|634.54|29
1617986820000|2021-04-09 16:47:00|638.62|634.62|638.91|634.91|639.08|635.08|638.62|634.62|29
1617986830000|2021-04-09 16:47:10|638.88|634.88|638.82|634.82|638.97|634.97|638.82|634.82|23
1617986840000|2021-04-09 16:47:20|638.8|634.8|638.39|634.39|638.83|634.83|638.39|634.39|25
1617986850000|2021-04-09 16:47:30|638.33|634.33|638.57|634.57|638.6|634.6|638.04|634.04|35
1617986860000|2021-04-09 16:47:40|638.58|634.58|638.38|634.38|638.68|634.68|638.35|634.35|23
1617986870000|2021-04-09 16:47:50|638.34|634.34|638.23|634.23|638.38|634.38|638.2|634.2|25
1617986880000|2021-04-09 16:48:00|638.2|634.2|638.12|634.12|638.2|634.2|638.11|634.11|10
1617986890000|2021-04-09 16:48:10|638.13|634.13|638.42|634.42|638.47|634.47|638.13|634.13|16
1617986900000|2021-04-09 16:48:20|638.35|634.35|638.43|634.43|638.49|634.49|638.26|634.26|22
1617986910000|2021-04-09 16:48:30|638.44|634.44|638.45|634.45|638.47|634.47|638.42|634.42|25
1617986920000|2021-04-09 16:48:40|638.43|634.43|638.5|634.5|638.5|634.5|638.43|634.43|18
1617986930000|2021-04-09 16:48:50|638.51|634.51|638.45|634.45|638.54|634.54|638.39|634.39|28
1617986940000|2021-04-09 16:49:00|638.44|634.44|638.4|634.4|638.46|634.46|638.4|634.4|18
1617986950000|2021-04-09 16:49:10|638.43|634.43|638.12|634.12|638.45|634.45|638.12|634.12|21
1617986960000|2021-04-09 16:49:20|638.09|634.09|638.05|634.05|638.18|634.18|637.96|633.96|23
1617986970000|2021-04-09 16:49:30|637.77|633.77|637.74|633.74|637.77|633.77|637.61|633.61|31
1617986980000|2021-04-09 16:49:40|637.68|633.68|637.88|633.88|637.88|633.88|637.68|633.68|24
1617986990000|2021-04-09 16:49:50|637.8|633.8|637.51|633.51|637.87|633.87|637.51|633.51|28
1617987000000|2021-04-09 16:50:00|637.48|633.48|637.37|633.37|637.48|633.48|637.19|633.19|27
1617987010000|2021-04-09 16:50:10|637.36|633.36|637.52|633.52|637.59|633.59|637.36|633.36|26
1617987020000|2021-04-09 16:50:20|637.53|633.53|637.55|633.55|637.63|633.63|637.52|633.52|20
1617987030000|2021-04-09 16:50:30|637.57|633.57|637.59|633.59|637.59|633.59|637.53|633.53|23
1617987040000|2021-04-09 16:50:40|637.65|633.65|637.86|633.86|637.88|633.88|637.65|633.65|17
1617987050000|2021-04-09 16:50:50|637.87|633.87|638.19|634.19|638.19|634.19|637.83|633.83|33
1617987060000|2021-04-09 16:51:00|638.25|634.25|638.22|634.22|638.36|634.36|638.05|634.05|24
1617987070000|2021-04-09 16:51:10|638.18|634.18|638.25|634.25|638.26|634.26|637.93|633.93|28
1617987080000|2021-04-09 16:51:20|638.24|634.24|638.26|634.26|638.29|634.29|638.24|634.24|7
1617987090000|2021-04-09 16:51:30|638.29|634.29|638.03|634.03|638.29|634.29|637.98|633.98|20
1617987100000|2021-04-09 16:51:40|638.02|634.02|637.85|633.85|638.02|634.02|637.85|633.85|26
1617987110000|2021-04-09 16:51:50|637.86|633.86|637.86|633.86|637.94|633.94|637.77|633.77|24
1617987120000|2021-04-09 16:52:00|637.85|633.85|637.86|633.86|637.86|633.86|637.85|633.85|4
1617987130000|2021-04-09 16:52:10|637.85|633.85|637.86|633.86|637.86|633.86|637.85|633.85|2
1617987140000|2021-04-09 16:52:20|637.84|633.84|637.8|633.8|637.84|633.84|637.8|633.8|4
1617987150000|2021-04-09 16:52:30|637.83|633.83|637.82|633.82|637.85|633.85|637.78|633.78|12
1617987160000|2021-04-09 16:52:40|637.81|633.81|637.79|633.79|637.82|633.82|637.78|633.78|11
1617987170000|2021-04-09 16:52:50|637.76|633.76|637.7|633.7|637.77|633.77|637.68|633.68|8
1617987180000|2021-04-09 16:53:00|637.69|633.69|637.64|633.64|637.7|633.7|637.61|633.61|15
1617987190000|2021-04-09 16:53:10|637.63|633.63|637.55|633.55|637.64|633.64|637.53|633.53|15
1617987200000|2021-04-09 16:53:20|637.56|633.56|637.54|633.54|637.57|633.57|637.52|633.52|23
1617987210000|2021-04-09 16:53:30|637.55|633.55|637.49|633.49|637.57|633.57|637.45|633.45|19
1617987220000|2021-04-09 16:53:40|637.47|633.47|637.5|633.5|637.53|633.53|637.45|633.45|19
1617987230000|2021-04-09 16:53:50|637.52|633.52|637.41|633.41|637.54|633.54|637.41|633.41|20
1617987240000|2021-04-09 16:54:00|637.45|633.45|637.42|633.42|637.47|633.47|637.42|633.42|26
1617987250000|2021-04-09 16:54:10|637.43|633.43|637.48|633.48|637.49|633.49|637.41|633.41|21
1617987260000|2021-04-09 16:54:20|637.47|633.47|637.48|633.48|637.49|633.49|637.42|633.42|20
1617987270000|2021-04-09 16:54:30|637.47|633.47|637.44|633.44|637.5|633.5|637.44|633.44|22
1617987280000|2021-04-09 16:54:40|637.45|633.45|637.64|633.64|637.64|633.64|637.44|633.44|25
1617987290000|2021-04-09 16:54:50|637.8|633.8|637.99|633.99|638.09|634.09|637.79|633.79|23
1617987300000|2021-04-09 16:55:00|637.98|633.98|637.9|633.9|637.98|633.98|637.89|633.89|13
1617987310000|2021-04-09 16:55:10|637.91|633.91|637.84|633.84|637.92|633.92|637.84|633.84|19
1617987320000|2021-04-09 16:55:20|637.85|633.85|637.86|633.86|637.87|633.87|637.82|633.82|6
1617987330000|2021-04-09 16:55:30|637.83|633.83|637.87|633.87|637.89|633.89|637.83|633.83|10
1617987340000|2021-04-09 16:55:40|637.84|633.84|637.96|633.96|638|634|637.84|633.84|22
1617987350000|2021-04-09 16:55:50|637.87|633.87|637.79|633.79|637.93|633.93|637.79|633.79|21
1617987360000|2021-04-09 16:56:00|637.8|633.8|637.55|633.55|637.8|633.8|637.53|633.53|25
1617987370000|2021-04-09 16:56:10|637.54|633.54|637.52|633.52|637.58|633.58|637.51|633.51|17
1617987380000|2021-04-09 16:56:20|637.53|633.53|637.48|633.48|637.54|633.54|637.45|633.45|19
1617987390000|2021-04-09 16:56:30|637.47|633.47|637.44|633.44|637.52|633.52|637.44|633.44|13
1617987400000|2021-04-09 16:56:40|637.45|633.45|637.29|633.29|637.45|633.45|637.29|633.29|20
1617987410000|2021-04-09 16:56:50|637.27|633.27|637.24|633.24|637.27|633.27|637.03|633.03|23
1617987420000|2021-04-09 16:57:00|637.23|633.23|637.31|633.31|637.72|633.72|637.23|633.23|30
1617987430000|2021-04-09 16:57:10|637.33|633.33|637.35|633.35|637.35|633.35|637.32|633.32|14
1617987440000|2021-04-09 16:57:20|637.37|633.37|637.5|633.5|637.53|633.53|637.37|633.37|17
1617987450000|2021-04-09 16:57:30|637.49|633.49|637.42|633.42|637.49|633.49|637.39|633.39|19
1617987460000|2021-04-09 16:57:40|637.41|633.41|637.61|633.61|637.65|633.65|637.4|633.4|16
1617987470000|2021-04-09 16:57:50|637.59|633.59|637.87|633.87|637.88|633.88|637.59|633.59|22
1617987480000|2021-04-09 16:58:00|637.84|633.84|637.64|633.64|637.86|633.86|637.63|633.63|27
1617987490000|2021-04-09 16:58:10|637.63|633.63|637.52|633.52|637.65|633.65|637.52|633.52|16
1617987500000|2021-04-09 16:58:20|637.51|633.51|637.52|633.52|637.53|633.53|637.48|633.48|20
1617987510000|2021-04-09 16:58:30|637.51|633.51|637.46|633.46|637.51|633.51|637.37|633.37|22
1617987520000|2021-04-09 16:58:40|637.48|633.48|637.4|633.4|637.48|633.48|637.36|633.36|21
1617987530000|2021-04-09 16:58:50|637.39|633.39|637.37|633.37|637.44|633.44|637.35|633.35|20
1617987540000|2021-04-09 16:59:00|637.38|633.38|637.58|633.58|637.58|633.58|637.35|633.35|14
1617987550000|2021-04-09 16:59:10|637.55|633.55|637.41|633.41|637.55|633.55|637.4|633.4|12
1617987560000|2021-04-09 16:59:20|637.4|633.4|637.45|633.45|637.51|633.51|637.4|633.4|9
1617987570000|2021-04-09 16:59:30|637.41|633.41|638.25|634.25|638.25|634.25|637.39|633.39|26
1617987580000|2021-04-09 16:59:40|638.29|634.29|638.59|634.59|638.59|634.59|638.29|634.29|14
1617987590000|2021-04-09 16:59:50|638.55|634.55|638.64|634.64|638.64|634.64|638.47|634.47|24
1617987600000|2021-04-09 17:00:00|638.63|634.63|638.69|634.69|638.77|634.77|638.63|634.63|21
1617987610000|2021-04-09 17:00:10|638.64|634.64|638.74|634.74|638.78|634.78|638.64|634.64|16
1617987620000|2021-04-09 17:00:20|638.73|634.73|638.55|634.55|638.73|634.73|638.55|634.55|18
1617987630000|2021-04-09 17:00:30|638.51|634.51|638.54|634.54|638.56|634.56|638.5|634.5|18
1617987640000|2021-04-09 17:00:40|638.55|634.55|638.57|634.57|638.67|634.67|638.5|634.5|17
1617987650000|2021-04-09 17:00:50|638.56|634.56|638.1|634.1|638.57|634.57|638.1|634.1|24
1617987660000|2021-04-09 17:01:00|638.07|634.07|637.77|633.77|638.07|634.07|637.77|633.77|17
1617987670000|2021-04-09 17:01:10|637.76|633.76|637.75|633.75|637.76|633.76|637.68|633.68|12
1617987680000|2021-04-09 17:01:20|637.74|633.74|637.76|633.76|637.76|633.76|637.71|633.71|13
1617987690000|2021-04-09 17:01:30|637.74|633.74|637.95|633.95|637.95|633.95|637.73|633.73|18
1617987700000|2021-04-09 17:01:40|637.94|633.94|638.22|634.22|638.22|634.22|637.93|633.93|17
1617987710000|2021-04-09 17:01:50|638.08|634.08|638.07|634.07|638.11|634.11|638.07|634.07|13
1617987720000|2021-04-09 17:02:00|638.08|634.08|638.16|634.16|638.16|634.16|638.05|634.05|9
1617987730000|2021-04-09 17:02:10|638.18|634.18|638.39|634.39|638.39|634.39|638.18|634.18|21
1617987740000|2021-04-09 17:02:20|638.42|634.42|638.39|634.39|638.45|634.45|638.3|634.3|16
1617987750000|2021-04-09 17:02:30|638.4|634.4|638.76|634.76|638.76|634.76|638.4|634.4|20
1617987760000|2021-04-09 17:02:40|638.77|634.77|639.15|635.15|639.16|635.16|638.71|634.71|11
1617987770000|2021-04-09 17:02:50|639.13|635.13|639.07|635.07|639.18|635.18|639.03|635.03|16
1617987780000|2021-04-09 17:03:00|639.06|635.06|639.43|635.43|639.49|635.49|639.02|635.02|24
1617987790000|2021-04-09 17:03:10|639.48|635.48|639.49|635.49|639.5|635.5|639.46|635.46|11
1617987800000|2021-04-09 17:03:20|639.5|635.5|639.44|635.44|639.5|635.5|639.2|635.2|15
1617987810000|2021-04-09 17:03:30|639.48|635.48|639.88|635.88|640.15|636.15|639.46|635.46|24
1617987820000|2021-04-09 17:03:40|639.97|635.97|640.19|636.19|640.34|636.34|639.9|635.9|32
1617987830000|2021-04-09 17:03:50|640.29|636.29|640.16|636.16|640.29|636.29|639.88|635.88|29
1617987840000|2021-04-09 17:04:00|640.08|636.08|639.73|635.73|640.08|636.08|639.51|635.51|27
1617987850000|2021-04-09 17:04:10|639.8|635.8|640.13|636.13|640.28|636.28|639.55|635.55|32
1617987860000|2021-04-09 17:04:20|640.2|636.2|640.12|636.12|640.23|636.23|640.1|636.1|30
1617987870000|2021-04-09 17:04:30|640.14|636.14|639.79|635.79|640.15|636.15|639.7|635.7|33
1617987880000|2021-04-09 17:04:40|639.78|635.78|639.69|635.69|639.78|635.78|639.69|635.69|25
1617987890000|2021-04-09 17:04:50|639.68|635.68|639.64|635.64|639.74|635.74|639.59|635.59|26
1617987900000|2021-04-09 17:05:00|639.71|635.71|639.09|635.09|639.71|635.71|639.09|635.09|21
1617987910000|2021-04-09 17:05:10|639.12|635.12|639.23|635.23|639.52|635.52|639.09|635.09|22
1617987920000|2021-04-09 17:05:20|639.22|635.22|638.85|634.85|639.23|635.23|638.85|634.85|20
1617987930000|2021-04-09 17:05:30|638.84|634.84|638.89|634.89|638.9|634.9|638.84|634.84|13
1617987940000|2021-04-09 17:05:40|638.9|634.9|638.95|634.95|638.98|634.98|638.9|634.9|22
1617987950000|2021-04-09 17:05:50|638.93|634.93|639.75|635.75|639.75|635.75|638.89|634.89|27
1617987960000|2021-04-09 17:06:00|639.83|635.83|639.65|635.65|639.87|635.87|639.65|635.65|19
1617987970000|2021-04-09 17:06:10|639.64|635.64|639.3|635.3|639.64|635.64|639.3|635.3|24
1617987980000|2021-04-09 17:06:20|639.34|635.34|639.59|635.59|639.63|635.63|639.33|635.33|22
1617987990000|2021-04-09 17:06:30|639.6|635.6|639.6|635.6|639.66|635.66|639.6|635.6|18
1617988000000|2021-04-09 17:06:40|639.64|635.64|639.59|635.59|639.65|635.65|639.59|635.59|15
1617988010000|2021-04-09 17:06:50|639.58|635.58|639.55|635.55|639.58|635.58|639.55|635.55|4
1617988020000|2021-04-09 17:07:00|639.52|635.52|639.57|635.57|639.57|635.57|639.48|635.48|30
1617988030000|2021-04-09 17:07:10|639.55|635.55|639.49|635.49|639.58|635.58|639.49|635.49|16
1617988040000|2021-04-09 17:07:20|639.48|635.48|639.36|635.36|639.49|635.49|639.35|635.35|14
1617988050000|2021-04-09 17:07:30|639.33|635.33|639|635|639.39|635.39|639|635|24
1617988060000|2021-04-09 17:07:40|638.99|634.99|638.93|634.93|639|635|638.85|634.85|13
1617988070000|2021-04-09 17:07:50|638.94|634.94|639.49|635.49|639.5|635.5|638.9|634.9|25
1617988080000|2021-04-09 17:08:00|639.47|635.47|639.24|635.24|639.49|635.49|639.24|635.24|24
1617988090000|2021-04-09 17:08:10|639.2|635.2|639.25|635.25|639.51|635.51|639.14|635.14|26
1617988100000|2021-04-09 17:08:20|639.26|635.26|639.3|635.3|639.33|635.33|639.2|635.2|24
1617988110000|2021-04-09 17:08:30|639.29|635.29|639.21|635.21|639.29|635.29|639.21|635.21|8
1617988120000|2021-04-09 17:08:40|639.2|635.2|639.2|635.2|639.28|635.28|639.12|635.12|24
1617988130000|2021-04-09 17:08:50|639.14|635.14|639.12|635.12|639.16|635.16|639.12|635.12|7
1617988140000|2021-04-09 17:09:00|639.13|635.13|639.18|635.18|639.3|635.3|639.13|635.13|25
1617988150000|2021-04-09 17:09:10|639.17|635.17|639|635|639.17|635.17|639|635|16
1617988160000|2021-04-09 17:09:20|638.96|634.96|639.08|635.08|639.08|635.08|638.96|634.96|17
1617988170000|2021-04-09 17:09:30|638.99|634.99|639.07|635.07|639.08|635.08|638.99|634.99|16
1617988180000|2021-04-09 17:09:40|638.94|634.94|638.93|634.93|638.96|634.96|638.92|634.92|13
1617988190000|2021-04-09 17:09:50|638.94|634.94|639.47|635.47|639.49|635.49|638.93|634.93|29
1617988200000|2021-04-09 17:10:00|639.49|635.49|639.62|635.62|639.62|635.62|639.49|635.49|2
1617988210000|2021-04-09 17:10:10|639.66|635.66|639.88|635.88|639.88|635.88|639.66|635.66|11
1617988220000|2021-04-09 17:10:20|639.89|635.89|639.9|635.9|639.9|635.9|639.56|635.56|8
1617988230000|2021-04-09 17:10:30|639.88|635.88|639.68|635.68|639.88|635.88|639.41|635.41|21
1617988240000|2021-04-09 17:10:40|639.69|635.69|639.78|635.78|639.85|635.85|639.68|635.68|16
1617988250000|2021-04-09 17:10:50|639.8|635.8|639.74|635.74|639.8|635.8|639.74|635.74|9
1617988260000|2021-04-09 17:11:00|639.75|635.75|639.73|635.73|639.75|635.75|639.73|635.73|4
1617988270000|2021-04-09 17:11:10|639.63|635.63|639.28|635.28|639.63|635.63|639.24|635.24|22
1617988280000|2021-04-09 17:11:20|639.25|635.25|639.16|635.16|639.25|635.25|639.13|635.13|20
1617988290000|2021-04-09 17:11:30|639.17|635.17|639.51|635.51|639.52|635.52|639.12|635.12|24
1617988300000|2021-04-09 17:11:40|639.54|635.54|639.31|635.31|639.59|635.59|639.31|635.31|19
1617988310000|2021-04-09 17:11:50|639.3|635.3|639.32|635.32|639.43|635.43|639.3|635.3|19
1617988320000|2021-04-09 17:12:00|639.31|635.31|639.33|635.33|639.41|635.41|639.3|635.3|8
1617988330000|2021-04-09 17:12:10|639.34|635.34|639.15|635.15|639.34|635.34|639.15|635.15|17
1617988340000|2021-04-09 17:12:20|639.16|635.16|638.59|634.59|639.16|635.16|638.57|634.57|18
1617988350000|2021-04-09 17:12:30|638.61|634.61|638.59|634.59|638.67|634.67|638.58|634.58|13
1617988360000|2021-04-09 17:12:40|638.61|634.61|639.09|635.09|639.32|635.32|638.61|634.61|33
1617988370000|2021-04-09 17:12:50|639.06|635.06|639.06|635.06|639.11|635.11|639.04|635.04|14
1617988380000|2021-04-09 17:13:00|639.05|635.05|638.98|634.98|639.1|635.1|638.91|634.91|14
1617988390000|2021-04-09 17:13:10|639.03|635.03|639.29|635.29|639.35|635.35|639.03|635.03|15
1617988400000|2021-04-09 17:13:20|639.27|635.27|639.15|635.15|639.27|635.27|639.1|635.1|18
1617988410000|2021-04-09 17:13:30|639.16|635.16|639.07|635.07|639.16|635.16|639.07|635.07|3
1617988420000|2021-04-09 17:13:40|639.06|635.06|639.09|635.09|639.1|635.1|639.04|635.04|12
1617988430000|2021-04-09 17:13:50|639.11|635.11|639.12|635.12|639.14|635.14|639.1|635.1|13
1617988440000|2021-04-09 17:14:00|639.13|635.13|639.04|635.04|639.18|635.18|639.01|635.01|13
1617988450000|2021-04-09 17:14:10|639.05|635.05|639.06|635.06|639.07|635.07|639|635|14
1617988460000|2021-04-09 17:14:20|639.05|635.05|638.95|634.95|639.11|635.11|638.95|634.95|21
1617988470000|2021-04-09 17:14:30|638.97|634.97|638.93|634.93|638.97|634.97|638.93|634.93|5
1617988480000|2021-04-09 17:14:40|638.9|634.9|638.9|634.9|638.93|634.93|638.88|634.88|14
1617988490000|2021-04-09 17:14:50|638.89|634.89|638.75|634.75|638.9|634.9|638.75|634.75|14
1617988500000|2021-04-09 17:15:00|638.74|634.74|638.79|634.79|638.8|634.8|638.72|634.72|14
1617988510000|2021-04-09 17:15:10|638.77|634.77|639.4|635.4|639.43|635.43|638.77|634.77|23
1617988520000|2021-04-09 17:15:20|639.37|635.37|639.62|635.62|639.63|635.63|639.37|635.37|21
1617988530000|2021-04-09 17:15:30|639.58|635.58|639.62|635.62|639.63|635.63|639.58|635.58|13
1617988540000|2021-04-09 17:15:40|639.63|635.63|639.89|635.89|639.99|635.99|639.59|635.59|19
1617988550000|2021-04-09 17:15:50|639.92|635.92|640.09|636.09|640.09|636.09|639.82|635.82|21
1617988560000|2021-04-09 17:16:00|640.07|636.07|640|636|640.07|636.07|639.83|635.83|20
1617988570000|2021-04-09 17:16:10|639.97|635.97|639.91|635.91|640.02|636.02|639.9|635.9|17
1617988580000|2021-04-09 17:16:20|639.9|635.9|639.31|635.31|639.9|635.9|639.31|635.31|19
1617988590000|2021-04-09 17:16:30|639.25|635.25|638.94|634.94|639.32|635.32|638.87|634.87|23
1617988600000|2021-04-09 17:16:40|638.92|634.92|638.94|634.94|638.94|634.94|638.89|634.89|18
1617988610000|2021-04-09 17:16:50|638.91|634.91|638.88|634.88|638.94|634.94|638.83|634.83|16
1617988620000|2021-04-09 17:17:00|638.87|634.87|638.79|634.79|638.87|634.87|638.6|634.6|16
1617988630000|2021-04-09 17:17:10|638.82|634.82|638.99|634.99|639.18|635.18|638.82|634.82|15
1617988640000|2021-04-09 17:17:20|638.98|634.98|638.9|634.9|638.98|634.98|638.88|634.88|19
1617988650000|2021-04-09 17:17:30|638.67|634.67|638.65|634.65|638.72|634.72|638.65|634.65|16
1617988660000|2021-04-09 17:17:40|638.64|634.64|638.82|634.82|638.82|634.82|638.62|634.62|11
1617988670000|2021-04-09 17:17:50|638.83|634.83|638.78|634.78|638.84|634.84|638.76|634.76|18
1617988680000|2021-04-09 17:18:00|638.79|634.79|639.01|635.01|639.01|635.01|638.76|634.76|20
1617988690000|2021-04-09 17:18:10|639.03|635.03|639.44|635.44|639.45|635.45|639.03|635.03|24
1617988700000|2021-04-09 17:18:20|639.41|635.41|639.43|635.43|639.47|635.47|639.24|635.24|16
1617988710000|2021-04-09 17:18:30|639.37|635.37|639.4|635.4|639.41|635.41|639.29|635.29|21
1617988720000|2021-04-09 17:18:40|639.38|635.38|639.12|635.12|639.41|635.41|639.11|635.11|16
1617988730000|2021-04-09 17:18:50|639.11|635.11|638.97|634.97|639.11|635.11|638.91|634.91|24
1617988740000|2021-04-09 17:19:00|638.99|634.99|639|635|639|635|638.9|634.9|24
1617988750000|2021-04-09 17:19:10|639.01|635.01|638.95|634.95|639.02|635.02|638.93|634.93|22
1617988760000|2021-04-09 17:19:20|638.94|634.94|638.98|634.98|638.98|634.98|638.91|634.91|20
1617988770000|2021-04-09 17:19:30|638.99|634.99|638.93|634.93|638.99|634.99|638.9|634.9|20
1617988780000|2021-04-09 17:19:40|638.92|634.92|638.92|634.92|638.97|634.97|638.89|634.89|20
1617988790000|2021-04-09 17:19:50|638.9|634.9|638.82|634.82|638.92|634.92|638.79|634.79|23
1617988800000|2021-04-09 17:20:00|638.81|634.81|638.79|634.79|638.83|634.83|638.78|634.78|11
1617988810000|2021-04-09 17:20:10|638.8|634.8|638.93|634.93|639|635|638.8|634.8|16
1617988820000|2021-04-09 17:20:20|638.95|634.95|638.94|634.94|638.97|634.97|638.92|634.92|20
1617988830000|2021-04-09 17:20:30|638.98|634.98|639.01|635.01|639.04|635.04|638.94|634.94|16
1617988840000|2021-04-09 17:20:40|639|635|639|635|639.01|635.01|638.99|634.99|9
1617988850000|2021-04-09 17:20:50|638.99|634.99|639.05|635.05|639.05|635.05|638.98|634.98|11
1617988860000|2021-04-09 17:21:00|639|635|638.67|634.67|639|635|638.64|634.64|17
1617988870000|2021-04-09 17:21:10|638.68|634.68|638.52|634.52|638.68|634.68|638.52|634.52|21
1617988880000|2021-04-09 17:21:20|638.6|634.6|638.47|634.47|638.6|634.6|638.45|634.45|20
1617988890000|2021-04-09 17:21:30|638.5|634.5|638.48|634.48|638.5|634.5|638.44|634.44|18
1617988900000|2021-04-09 17:21:40|638.47|634.47|638.63|634.63|638.66|634.66|638.4|634.4|27
1617988910000|2021-04-09 17:21:50|638.64|634.64|638.66|634.66|638.72|634.72|638.63|634.63|15
1617988920000|2021-04-09 17:22:00|638.67|634.67|638.72|634.72|638.73|634.73|638.67|634.67|14
1617988930000|2021-04-09 17:22:10|638.75|634.75|638.83|634.83|638.84|634.84|638.75|634.75|16
1617988940000|2021-04-09 17:22:20|638.82|634.82|638.97|634.97|638.97|634.97|638.82|634.82|16
1617988950000|2021-04-09 17:22:30|638.94|634.94|639|635|639|635|638.94|634.94|14
1617988960000|2021-04-09 17:22:40|639.01|635.01|639|635|639.01|635.01|638.97|634.97|12
1617988970000|2021-04-09 17:22:50|638.99|634.99|638.98|634.98|639|635|638.96|634.96|9
1617988980000|2021-04-09 17:23:00|638.97|634.97|638.46|634.46|638.97|634.97|638.46|634.46|26
1617988990000|2021-04-09 17:23:10|638.49|634.49|638.51|634.51|638.57|634.57|638.48|634.48|30
1617989000000|2021-04-09 17:23:20|638.53|634.53|638.5|634.5|638.54|634.54|638.48|634.48|17
1617989010000|2021-04-09 17:23:30|638.49|634.49|638.49|634.49|638.52|634.52|638.45|634.45|27
1617989020000|2021-04-09 17:23:40|638.5|634.5|638.49|634.49|638.56|634.56|638.39|634.39|16
1617989030000|2021-04-09 17:23:50|638.48|634.48|638.46|634.46|638.49|634.49|638.42|634.42|24
1617989040000|2021-04-09 17:24:00|638.52|634.52|638.53|634.53|638.55|634.55|638.47|634.47|15
1617989050000|2021-04-09 17:24:10|638.49|634.49|638.43|634.43|638.49|634.49|638.37|634.37|20
1617989060000|2021-04-09 17:24:20|638.42|634.42|638.39|634.39|638.46|634.46|638.39|634.39|11
1617989070000|2021-04-09 17:24:30|638.44|634.44|638.43|634.43|638.45|634.45|638.37|634.37|21
1617989080000|2021-04-09 17:24:40|638.38|634.38|638.33|634.33|638.46|634.46|638.28|634.28|31
1617989090000|2021-04-09 17:24:50|638.34|634.34|638.27|634.27|638.34|634.34|638.27|634.27|17
1617989100000|2021-04-09 17:25:00|638.25|634.25|638.8|634.8|638.84|634.84|638.25|634.25|23
1617989110000|2021-04-09 17:25:10|638.79|634.79|638.84|634.84|638.84|634.84|638.79|634.79|20
1617989120000|2021-04-09 17:25:20|638.82|634.82|639.24|635.24|639.24|635.24|638.81|634.81|18
1617989130000|2021-04-09 17:25:30|639.13|635.13|638.87|634.87|639.21|635.21|638.8|634.8|27
1617989140000|2021-04-09 17:25:40|638.88|634.88|638.88|634.88|638.9|634.9|638.84|634.84|22
1617989150000|2021-04-09 17:25:50|638.87|634.87|638.85|634.85|638.87|634.87|638.85|634.85|3
1617989160000|2021-04-09 17:26:00|638.86|634.86|638.88|634.88|638.93|634.93|638.86|634.86|17
1617989170000|2021-04-09 17:26:10|638.86|634.86|638.88|634.88|638.91|634.91|638.86|634.86|18
1617989180000|2021-04-09 17:26:20|638.89|634.89|638.94|634.94|638.98|634.98|638.88|634.88|26
1617989190000|2021-04-09 17:26:30|638.93|634.93|638.8|634.8|638.94|634.94|638.76|634.76|23
1617989200000|2021-04-09 17:26:40|638.79|634.79|638.79|634.79|638.79|634.79|638.77|634.77|3
1617989210000|2021-04-09 17:26:50|638.77|634.77|638.77|634.77|638.77|634.77|638.77|634.77|1
1617989220000|2021-04-09 17:27:00|638.76|634.76|638.76|634.76|638.77|634.77|638.75|634.75|11
1617989230000|2021-04-09 17:27:10|638.77|634.77|638.75|634.75|638.78|634.78|638.75|634.75|5
1617989240000|2021-04-09 17:27:20|638.77|634.77|638.23|634.23|638.77|634.77|638.22|634.22|20
1617989250000|2021-04-09 17:27:30|638.21|634.21|638.06|634.06|638.21|634.21|638.06|634.06|11
1617989260000|2021-04-09 17:27:40|638.14|634.14|637.74|633.74|638.14|634.14|637.74|633.74|7
1617989270000|2021-04-09 17:27:50|637.75|633.75|637.67|633.67|637.75|633.75|637.66|633.66|15
1617989280000|2021-04-09 17:28:00|637.66|633.66|637.97|633.97|637.99|633.99|637.66|633.66|23
1617989290000|2021-04-09 17:28:10|637.98|633.98|638.16|634.16|638.19|634.19|637.96|633.96|28
1617989300000|2021-04-09 17:28:20|638.17|634.17|638.21|634.21|638.23|634.23|638.15|634.15|20
1617989310000|2021-04-09 17:28:30|638.2|634.2|638.16|634.16|638.21|634.21|638.13|634.13|15
1617989320000|2021-04-09 17:28:40|638.14|634.14|638.16|634.16|638.17|634.17|638.13|634.13|10
1617989330000|2021-04-09 17:28:50|638.15|634.15|638.15|634.15|638.15|634.15|638.15|634.15|1
1617989340000|2021-04-09 17:29:00|638.13|634.13|638.4|634.4|638.4|634.4|638.13|634.13|10
1617989350000|2021-04-09 17:29:10|638.58|634.58|638.6|634.6|638.61|634.61|638.58|634.58|7
1617989360000|2021-04-09 17:29:20|638.61|634.61|638.71|634.71|639|635|638.61|634.61|24
1617989370000|2021-04-09 17:29:30|638.73|634.73|638.74|634.74|638.8|634.8|638.64|634.64|34
1617989380000|2021-04-09 17:29:40|638.75|634.75|638.59|634.59|638.77|634.77|638.59|634.59|35
1617989390000|2021-04-09 17:29:50|638.6|634.6|638.56|634.56|638.64|634.64|638.54|634.54|22
1617989400000|2021-04-09 17:30:00|638.55|634.55|638.17|634.17|638.58|634.58|638.17|634.17|22
1617989410000|2021-04-09 17:30:10|638.15|634.15|637.96|633.96|638.19|634.19|637.95|633.95|28
1617989420000|2021-04-09 17:30:20|638.09|634.09|637.67|633.67|638.26|634.26|637.66|633.66|31
1617989430000|2021-04-09 17:30:30|637.69|633.69|637.91|633.91|637.91|633.91|637.46|633.46|28
1617989440000|2021-04-09 17:30:40|637.92|633.92|638.36|634.36|638.59|634.59|637.91|633.91|34
1617989450000|2021-04-09 17:30:50|638.31|634.31|638.17|634.17|638.35|634.35|638.13|634.13|23
1617989460000|2021-04-09 17:31:00|638.16|634.16|638.2|634.2|638.22|634.22|638.15|634.15|14
1617989470000|2021-04-09 17:31:10|638.19|634.19|638.46|634.46|638.47|634.47|638.11|634.11|21
1617989480000|2021-04-09 17:31:20|638.44|634.44|638.67|634.67|638.67|634.67|638.44|634.44|25
1617989490000|2021-04-09 17:31:30|638.68|634.68|639.05|635.05|639.1|635.1|638.67|634.67|24
1617989500000|2021-04-09 17:31:40|638.94|634.94|638.88|634.88|639|635|638.78|634.78|27
1617989510000|2021-04-09 17:31:50|638.89|634.89|638.87|634.87|638.9|634.9|638.85|634.85|9
1617989520000|2021-04-09 17:32:00|638.88|634.88|638.77|634.77|638.89|634.89|638.77|634.77|17
1617989530000|2021-04-09 17:32:10|638.78|634.78|639.07|635.07|639.07|635.07|638.74|634.74|20
1617989540000|2021-04-09 17:32:20|639.09|635.09|639.11|635.11|639.24|635.24|639.03|635.03|31
1617989550000|2021-04-09 17:32:30|639.05|635.05|639|635|639.15|635.15|639|635|25
1617989560000|2021-04-09 17:32:40|639.01|635.01|638.95|634.95|639.04|635.04|638.92|634.92|23
1617989570000|2021-04-09 17:32:50|638.96|634.96|638.93|634.93|638.96|634.96|638.84|634.84|18
1617989580000|2021-04-09 17:33:00|638.99|634.99|639.5|635.5|639.5|635.5|638.99|634.99|32
1617989590000|2021-04-09 17:33:10|639.48|635.48|639.38|635.38|639.5|635.5|639.14|635.14|31
1617989600000|2021-04-09 17:33:20|639.36|635.36|639.18|635.18|639.46|635.46|639.18|635.18|29
1617989610000|2021-04-09 17:33:30|639.17|635.17|639.2|635.2|639.29|635.29|639.17|635.17|22
1617989620000|2021-04-09 17:33:40|639.19|635.19|638.99|634.99|639.2|635.2|638.99|634.99|25
1617989630000|2021-04-09 17:33:50|639|635|639.01|635.01|639.04|635.04|638.98|634.98|14
1617989640000|2021-04-09 17:34:00|638.99|634.99|638.82|634.82|638.99|634.99|638.77|634.77|13
1617989650000|2021-04-09 17:34:10|638.87|634.87|639.16|635.16|639.17|635.17|638.87|634.87|31
1617989660000|2021-04-09 17:34:20|639.17|635.17|638.99|634.99|639.22|635.22|638.98|634.98|26
1617989670000|2021-04-09 17:34:30|638.96|634.96|638.96|634.96|639.06|635.06|638.95|634.95|32
1617989680000|2021-04-09 17:34:40|638.98|634.98|638.89|634.89|639.05|635.05|638.82|634.82|31
1617989690000|2021-04-09 17:34:50|638.9|634.9|638.88|634.88|638.96|634.96|638.83|634.83|32
1617989700000|2021-04-09 17:35:00|638.84|634.84|638.95|634.95|638.95|634.95|638.76|634.76|24
1617989710000|2021-04-09 17:35:10|638.97|634.97|638.71|634.71|638.97|634.97|638.69|634.69|29
1617989720000|2021-04-09 17:35:20|638.7|634.7|638.9|634.9|638.9|634.9|638.66|634.66|29
1617989730000|2021-04-09 17:35:30|638.91|634.91|639.01|635.01|639.01|635.01|638.91|634.91|21
1617989740000|2021-04-09 17:35:40|639.02|635.02|639.04|635.04|639.04|635.04|638.99|634.99|13
1617989750000|2021-04-09 17:35:50|639.05|635.05|639.1|635.1|639.11|635.11|639.03|635.03|15
1617989760000|2021-04-09 17:36:00|639.11|635.11|639.01|635.01|639.14|635.14|639.01|635.01|24
1617989770000|2021-04-09 17:36:10|639.07|635.07|639.06|635.06|639.1|635.1|638.94|634.94|30
1617989780000|2021-04-09 17:36:20|639.08|635.08|638.96|634.96|639.09|635.09|638.94|634.94|25
1617989790000|2021-04-09 17:36:30|639.02|635.02|639.12|635.12|639.12|635.12|638.94|634.94|24
1617989800000|2021-04-09 17:36:40|639.13|635.13|639.21|635.21|639.25|635.25|639.13|635.13|26
1617989810000|2021-04-09 17:36:50|639.19|635.19|639.22|635.22|639.23|635.23|639.18|635.18|13
1617989820000|2021-04-09 17:37:00|639.21|635.21|639.25|635.25|639.25|635.25|639.18|635.18|17
1617989830000|2021-04-09 17:37:10|639.24|635.24|639.41|635.41|639.42|635.42|639.21|635.21|29
1617989840000|2021-04-09 17:37:20|639.4|635.4|639.48|635.48|639.48|635.48|639.36|635.36|24
1617989850000|2021-04-09 17:37:30|639.47|635.47|639.49|635.49|639.52|635.52|639.38|635.38|23
1617989860000|2021-04-09 17:37:40|639.43|635.43|639.5|635.5|639.51|635.51|639.42|635.42|18
1617989870000|2021-04-09 17:37:50|639.48|635.48|639.45|635.45|639.49|635.49|639.39|635.39|19
1617989880000|2021-04-09 17:38:00|639.47|635.47|639.45|635.45|639.5|635.5|639.43|635.43|15
1617989890000|2021-04-09 17:38:10|639.46|635.46|639.46|635.46|639.5|635.5|639.46|635.46|9
1617989900000|2021-04-09 17:38:20|639.49|635.49|639.71|635.71|639.79|635.79|639.47|635.47|21
1617989910000|2021-04-09 17:38:30|639.72|635.72|639.28|635.28|639.72|635.72|639.24|635.24|22
1617989920000|2021-04-09 17:38:40|639.33|635.33|639.31|635.31|639.46|635.46|639.27|635.27|28
1617989930000|2021-04-09 17:38:50|639.3|635.3|639.46|635.46|639.46|635.46|639.28|635.28|24
1617989940000|2021-04-09 17:39:00|639.47|635.47|639.96|635.96|639.96|635.96|639.44|635.44|29
1617989950000|2021-04-09 17:39:10|639.95|635.95|639.78|635.78|639.97|635.97|639.73|635.73|21
1617989960000|2021-04-09 17:39:20|639.79|635.79|639.84|635.84|639.84|635.84|639.57|635.57|24
1617989970000|2021-04-09 17:39:30|639.86|635.86|639.97|635.97|639.98|635.98|639.8|635.8|26
1617989980000|2021-04-09 17:39:40|639.96|635.96|639.77|635.77|639.97|635.97|639.72|635.72|18
1617989990000|2021-04-09 17:39:50|639.8|635.8|639.5|635.5|639.83|635.83|639.48|635.48|25
1617990000000|2021-04-09 17:40:00|639.51|635.51|639.47|635.47|639.52|635.52|639.47|635.47|8
1617990010000|2021-04-09 17:40:10|639.39|635.39|639.74|635.74|639.74|635.74|639.24|635.24|28
1617990020000|2021-04-09 17:40:20|639.72|635.72|639.68|635.68|639.74|635.74|639.64|635.64|21
1617990030000|2021-04-09 17:40:30|639.69|635.69|639.65|635.65|639.69|635.69|639.6|635.6|11
1617990040000|2021-04-09 17:40:40|639.64|635.64|639.72|635.72|639.72|635.72|639.6|635.6|28
1617990050000|2021-04-09 17:40:50|639.69|635.69|639.6|635.6|639.71|635.71|639.6|635.6|28
1617990060000|2021-04-09 17:41:00|639.58|635.58|639.62|635.62|639.62|635.62|639.5|635.5|22
1617990070000|2021-04-09 17:41:10|639.63|635.63|639.88|635.88|639.88|635.88|639.63|635.63|23
1617990080000|2021-04-09 17:41:20|639.93|635.93|640.16|636.16|640.16|636.16|639.91|635.91|22
1617990090000|2021-04-09 17:41:30|640.15|636.15|639.75|635.75|640.15|636.15|639.75|635.75|33
1617990100000|2021-04-09 17:41:40|639.74|635.74|639.82|635.82|639.93|635.93|639.72|635.72|33
1617990110000|2021-04-09 17:41:50|639.79|635.79|639.55|635.55|639.79|635.79|639.54|635.54|20
1617990120000|2021-04-09 17:42:00|639.54|635.54|639.39|635.39|639.6|635.6|639.39|635.39|25
1617990130000|2021-04-09 17:42:10|639.43|635.43|639.28|635.28|639.46|635.46|639.21|635.21|18
1617990140000|2021-04-09 17:42:20|639.23|635.23|639.24|635.24|639.29|635.29|639.18|635.18|14
1617990150000|2021-04-09 17:42:30|639.25|635.25|639.28|635.28|639.28|635.28|639.25|635.25|2
1617990160000|2021-04-09 17:42:40|639.27|635.27|639.25|635.25|639.36|635.36|639.19|635.19|28
1617990170000|2021-04-09 17:42:50|639.27|635.27|639.33|635.33|639.34|635.34|639.27|635.27|27
1617990180000|2021-04-09 17:43:00|639.34|635.34|639.24|635.24|639.34|635.34|639.21|635.21|27
1617990190000|2021-04-09 17:43:10|639.25|635.25|639.37|635.37|639.37|635.37|639.21|635.21|22
1617990200000|2021-04-09 17:43:20|639.38|635.38|639.46|635.46|639.5|635.5|639.35|635.35|23
1617990210000|2021-04-09 17:43:30|639.47|635.47|639.39|635.39|639.48|635.48|639.33|635.33|25
1617990220000|2021-04-09 17:43:40|639.46|635.46|639.59|635.59|639.59|635.59|639.35|635.35|29
1617990230000|2021-04-09 17:43:50|639.58|635.58|639.72|635.72|639.75|635.75|639.58|635.58|19
1617990240000|2021-04-09 17:44:00|639.71|635.71|639.47|635.47|639.72|635.72|639.44|635.44|19
1617990250000|2021-04-09 17:44:10|639.48|635.48|639.46|635.46|639.48|635.48|639.46|635.46|15
1617990260000|2021-04-09 17:44:20|639.45|635.45|639.29|635.29|639.47|635.47|639.25|635.25|23
1617990270000|2021-04-09 17:44:30|639.3|635.3|639.23|635.23|639.32|635.32|639.22|635.22|16
1617990280000|2021-04-09 17:44:40|639.21|635.21|639.08|635.08|639.27|635.27|638.96|634.96|33
1617990290000|2021-04-09 17:44:50|639.07|635.07|638.7|634.7|639.07|635.07|638.69|634.69|24
1617990300000|2021-04-09 17:45:00|638.69|634.69|638.54|634.54|638.69|634.69|638.54|634.54|12
1617990310000|2021-04-09 17:45:10|638.55|634.55|638.77|634.77|638.85|634.85|638.55|634.55|21
1617990320000|2021-04-09 17:45:20|638.82|634.82|639.06|635.06|639.06|635.06|638.78|634.78|15
1617990330000|2021-04-09 17:45:30|639.16|635.16|639.18|635.18|639.19|635.19|639.14|635.14|17
1617990340000|2021-04-09 17:45:40|639.15|635.15|639.18|635.18|639.18|635.18|639.14|635.14|10
1617990350000|2021-04-09 17:45:50|639.19|635.19|639.45|635.45|639.45|635.45|639.19|635.19|18
1617990360000|2021-04-09 17:46:00|639.46|635.46|639.38|635.38|639.46|635.46|639.34|635.34|25
1617990370000|2021-04-09 17:46:10|639.48|635.48|639.56|635.56|639.57|635.57|639.48|635.48|11
1617990380000|2021-04-09 17:46:20|639.54|635.54|639.49|635.49|639.54|635.54|639.48|635.48|15
1617990390000|2021-04-09 17:46:30|639.5|635.5|639.73|635.73|639.73|635.73|639.47|635.47|16
1617990400000|2021-04-09 17:46:40|639.8|635.8|639.95|635.95|639.95|635.95|639.8|635.8|21
1617990410000|2021-04-09 17:46:50|639.97|635.97|640.21|636.21|640.21|636.21|639.97|635.97|21
1617990420000|2021-04-09 17:47:00|640.22|636.22|640.29|636.29|640.29|636.29|640.19|636.19|19
1617990430000|2021-04-09 17:47:10|640.28|636.28|640.29|636.29|640.32|636.32|640.28|636.28|14
1617990440000|2021-04-09 17:47:20|640.27|636.27|640.19|636.19|640.29|636.29|640.16|636.16|16
1617990450000|2021-04-09 17:47:30|640.2|636.2|640.11|636.11|640.31|636.31|640.03|636.03|26
1617990460000|2021-04-09 17:47:40|640.1|636.1|640.34|636.34|640.37|636.37|640.1|636.1|21
1617990470000|2021-04-09 17:47:50|640.33|636.33|640.38|636.38|640.47|636.47|640.33|636.33|16
1617990480000|2021-04-09 17:48:00|640.44|636.44|640.43|636.43|640.5|636.5|640.4|636.4|23
1617990490000|2021-04-09 17:48:10|640.37|636.37|640.3|636.3|640.37|636.37|640.13|636.13|17
1617990500000|2021-04-09 17:48:20|640.32|636.32|639.78|635.78|640.33|636.33|639.78|635.78|18
1617990510000|2021-04-09 17:48:30|639.79|635.79|639.42|635.42|639.79|635.79|639.41|635.41|35
1617990520000|2021-04-09 17:48:40|639.43|635.43|639.35|635.35|639.51|635.51|639.21|635.21|26
1617990530000|2021-04-09 17:48:50|639.36|635.36|639.51|635.51|639.51|635.51|639.2|635.2|28
1617990540000|2021-04-09 17:49:00|639.52|635.52|639.87|635.87|639.87|635.87|639.52|635.52|16
1617990550000|2021-04-09 17:49:10|639.84|635.84|639.87|635.87|640.08|636.08|639.81|635.81|20
1617990560000|2021-04-09 17:49:20|639.86|635.86|639.82|635.82|639.86|635.86|639.68|635.68|21
1617990570000|2021-04-09 17:49:30|639.85|635.85|639.81|635.81|639.88|635.88|639.8|635.8|13
1617990580000|2021-04-09 17:49:40|639.78|635.78|639.78|635.78|639.78|635.78|639.78|635.78|1
1617990590000|2021-04-09 17:49:50|639.8|635.8|639.94|635.94|639.94|635.94|639.66|635.66|23
1617990600000|2021-04-09 17:50:00|639.96|635.96|640|636|640.06|636.06|639.85|635.85|23
1617990610000|2021-04-09 17:50:10|639.99|635.99|639.79|635.79|640|636|639.69|635.69|20
1617990620000|2021-04-09 17:50:20|639.78|635.78|639.92|635.92|639.92|635.92|639.74|635.74|26
1617990630000|2021-04-09 17:50:30|639.86|635.86|640.13|636.13|640.18|636.18|639.86|635.86|27
1617990640000|2021-04-09 17:50:40|640.08|636.08|639.91|635.91|640.09|636.09|639.78|635.78|27
1617990650000|2021-04-09 17:50:50|639.92|635.92|640.02|636.02|640.05|636.05|639.83|635.83|21
1617990660000|2021-04-09 17:51:00|640.03|636.03|640.14|636.14|640.16|636.16|639.87|635.87|25
1617990670000|2021-04-09 17:51:10|640.18|636.18|639.99|635.99|640.19|636.19|639.95|635.95|21
1617990680000|2021-04-09 17:51:20|640.02|636.02|639.96|635.96|640.08|636.08|639.96|635.96|16
1617990690000|2021-04-09 17:51:30|639.95|635.95|640.12|636.12|640.15|636.15|639.89|635.89|21
1617990700000|2021-04-09 17:51:40|640.11|636.11|640.02|636.02|640.11|636.11|639.96|635.96|29
1617990710000|2021-04-09 17:51:50|640.05|636.05|640.19|636.19|640.2|636.2|640.03|636.03|18
1617990720000|2021-04-09 17:52:00|640.2|636.2|640.3|636.3|640.33|636.33|640.2|636.2|17
1617990730000|2021-04-09 17:52:10|640.28|636.28|640.28|636.28|640.29|636.29|640.24|636.24|8
1617990740000|2021-04-09 17:52:20|640.27|636.27|640.26|636.26|640.28|636.28|640.22|636.22|20
1617990750000|2021-04-09 17:52:30|640.24|636.24|640.18|636.18|640.31|636.31|640.18|636.18|31
1617990760000|2021-04-09 17:52:40|640.17|636.17|640.21|636.21|640.22|636.22|640.15|636.15|21
1617990770000|2021-04-09 17:52:50|640.22|636.22|640.23|636.23|640.23|636.23|640.2|636.2|10
1617990780000|2021-04-09 17:53:00|640.22|636.22|640.23|636.23|640.23|636.23|640.22|636.22|4
1617990790000|2021-04-09 17:53:10|640.22|636.22|639.99|635.99|640.27|636.27|639.99|635.99|14
1617990800000|2021-04-09 17:53:20|640|636|639.96|635.96|640.14|636.14|639.95|635.95|24
1617990810000|2021-04-09 17:53:30|639.93|635.93|640.06|636.06|640.14|636.14|639.92|635.92|32
1617990820000|2021-04-09 17:53:40|640.02|636.02|640.1|636.1|640.1|636.1|640|636|25
1617990830000|2021-04-09 17:53:50|640.06|636.06|639.96|635.96|640.13|636.13|639.96|635.96|25
1617990840000|2021-04-09 17:54:00|639.99|635.99|640.41|636.41|640.41|636.41|639.97|635.97|29
1617990850000|2021-04-09 17:54:10|640.32|636.32|640.2|636.2|640.32|636.32|640.09|636.09|18
1617990860000|2021-04-09 17:54:20|640.15|636.15|640.14|636.14|640.25|636.25|640.14|636.14|18
1617990870000|2021-04-09 17:54:30|640.23|636.23|640.21|636.21|640.27|636.27|640.09|636.09|22
1617990880000|2021-04-09 17:54:40|640.22|636.22|640.22|636.22|640.28|636.28|640.2|636.2|16
1617990890000|2021-04-09 17:54:50|640.2|636.2|639.96|635.96|640.2|636.2|639.96|635.96|24
1617990900000|2021-04-09 17:55:00|640|636|640.06|636.06|640.11|636.11|639.97|635.97|28
1617990910000|2021-04-09 17:55:10|640.02|636.02|639.93|635.93|640.02|636.02|639.89|635.89|15
1617990920000|2021-04-09 17:55:20|639.92|635.92|639.87|635.87|639.93|635.93|639.78|635.78|14
1617990930000|2021-04-09 17:55:30|639.8|635.8|639.89|635.89|639.98|635.98|639.8|635.8|27
1617990940000|2021-04-09 17:55:40|639.87|635.87|639.81|635.81|639.96|635.96|639.79|635.79|26
1617990950000|2021-04-09 17:55:50|639.72|635.72|639.69|635.69|639.75|635.75|639.64|635.64|12
1617990960000|2021-04-09 17:56:00|639.71|635.71|639.67|635.67|639.73|635.73|639.66|635.66|19
1617990970000|2021-04-09 17:56:10|639.64|635.64|639.67|635.67|639.75|635.75|639.63|635.63|19
1617990980000|2021-04-09 17:56:20|639.65|635.65|639.46|635.46|639.69|635.69|639.44|635.44|19
1617990990000|2021-04-09 17:56:30|639.45|635.45|639.4|635.4|639.45|635.45|639.35|635.35|11
1617991000000|2021-04-09 17:56:40|639.41|635.41|639.56|635.56|639.61|635.61|639.36|635.36|23
1617991010000|2021-04-09 17:56:50|639.54|635.54|639.63|635.63|639.63|635.63|639.43|635.43|20
1617991020000|2021-04-09 17:57:00|639.68|635.68|639.54|635.54|639.68|635.68|639.49|635.49|23
1617991030000|2021-04-09 17:57:10|639.55|635.55|639.51|635.51|639.55|635.55|639.51|635.51|11
1617991040000|2021-04-09 17:57:20|639.52|635.52|639.48|635.48|639.52|635.52|639.47|635.47|13
1617991050000|2021-04-09 17:57:30|639.43|635.43|639.44|635.44|639.45|635.45|639.4|635.4|18
1617991060000|2021-04-09 17:57:40|639.43|635.43|639.46|635.46|639.49|635.49|639.42|635.42|13
1617991070000|2021-04-09 17:57:50|639.45|635.45|639.45|635.45|639.45|635.45|639.44|635.44|13
1617991080000|2021-04-09 17:58:00|639.43|635.43|639.43|635.43|639.43|635.43|639.41|635.41|11
1617991090000|2021-04-09 17:58:10|639.41|635.41|639.09|635.09|639.41|635.41|639.08|635.08|23
1617991100000|2021-04-09 17:58:20|639.1|635.1|638.92|634.92|639.11|635.11|638.84|634.84|26
1617991110000|2021-04-09 17:58:30|638.95|634.95|638.96|634.96|638.96|634.96|638.9|634.9|8
1617991120000|2021-04-09 17:58:40|638.95|634.95|638.94|634.94|638.96|634.96|638.88|634.88|10
1617991130000|2021-04-09 17:58:50|638.93|634.93|638.91|634.91|638.93|634.93|638.83|634.83|10
1617991140000|2021-04-09 17:59:00|638.95|634.95|638.97|634.97|638.97|634.97|638.94|634.94|6
1617991150000|2021-04-09 17:59:10|638.96|634.96|639.04|635.04|639.04|635.04|638.96|634.96|9
1617991160000|2021-04-09 17:59:20|638.99|634.99|639.63|635.63|639.63|635.63|638.99|634.99|23
1617991170000|2021-04-09 17:59:30|639.62|635.62|639.7|635.7|639.7|635.7|639.56|635.56|17
1617991180000|2021-04-09 17:59:40|639.67|635.67|639.52|635.52|639.67|635.67|639.52|635.52|22
1617991190000|2021-04-09 17:59:50|639.53|635.53|639.52|635.52|639.57|635.57|639.51|635.51|20
1617991200000|2021-04-09 18:00:00|639.51|635.51|639.64|635.64|639.65|635.65|639.51|635.51|19
1617991210000|2021-04-09 18:00:10|639.63|635.63|639.73|635.73|639.73|635.73|639.63|635.63|19
1617991220000|2021-04-09 18:00:20|639.74|635.74|639.84|635.84|639.84|635.84|639.74|635.74|17
1617991230000|2021-04-09 18:00:30|639.77|635.77|639.6|635.6|639.77|635.77|639.56|635.56|23
1617991240000|2021-04-09 18:00:40|639.61|635.61|640.05|636.05|640.05|636.05|639.61|635.61|17
1617991250000|2021-04-09 18:00:50|640.12|636.12|640.37|636.37|640.44|636.44|640.12|636.12|23
1617991260000|2021-04-09 18:01:00|640.38|636.38|640.6|636.6|640.61|636.61|640.32|636.32|21
1617991270000|2021-04-09 18:01:10|640.59|636.59|640.4|636.4|640.6|636.6|640.4|636.4|20
1617991280000|2021-04-09 18:01:20|640.39|636.39|640.05|636.05|640.39|636.39|639.98|635.98|12
1617991290000|2021-04-09 18:01:30|639.99|635.99|639.84|635.84|640.01|636.01|639.84|635.84|18
1617991300000|2021-04-09 18:01:40|639.8|635.8|639.44|635.44|639.84|635.84|639.43|635.43|20
1617991310000|2021-04-09 18:01:50|639.38|635.38|639.2|635.2|639.38|635.38|639.14|635.14|25
1617991320000|2021-04-09 18:02:00|639.18|635.18|639.02|635.02|639.2|635.2|639.02|635.02|17
1617991330000|2021-04-09 18:02:10|639.08|635.08|639.42|635.42|639.43|635.43|639.08|635.08|32
1617991340000|2021-04-09 18:02:20|639.4|635.4|639.44|635.44|639.44|635.44|639.4|635.4|6
1617991350000|2021-04-09 18:02:30|639.45|635.45|639.38|635.38|639.51|635.51|639.38|635.38|13
1617991360000|2021-04-09 18:02:40|639.39|635.39|639.22|635.22|639.41|635.41|639.16|635.16|25
1617991370000|2021-04-09 18:02:50|639.21|635.21|639.21|635.21|639.23|635.23|639.15|635.15|21
1617991380000|2021-04-09 18:03:00|639.22|635.22|639.21|635.21|639.22|635.22|639.17|635.17|18
1617991390000|2021-04-09 18:03:10|639.18|635.18|639.09|635.09|639.22|635.22|639.07|635.07|20
1617991400000|2021-04-09 18:03:20|639.1|635.1|639.22|635.22|639.26|635.26|639.1|635.1|16
1617991410000|2021-04-09 18:03:30|639.23|635.23|639.23|635.23|639.27|635.27|639.19|635.19|24
1617991420000|2021-04-09 18:03:40|639.24|635.24|639.23|635.23|639.32|635.32|639.22|635.22|17
1617991430000|2021-04-09 18:03:50|639.29|635.29|639.18|635.18|639.29|635.29|639.15|635.15|22
1617991440000|2021-04-09 18:04:00|639.16|635.16|639.16|635.16|639.18|635.18|639.14|635.14|16
1617991450000|2021-04-09 18:04:10|639.15|635.15|639.16|635.16|639.17|635.17|639.14|635.14|11
1617991460000|2021-04-09 18:04:20|639.15|635.15|639.14|635.14|639.16|635.16|639.14|635.14|18
1617991470000|2021-04-09 18:04:30|639.15|635.15|639.14|635.14|639.18|635.18|639.11|635.11|13
1617991480000|2021-04-09 18:04:40|639.16|635.16|639.41|635.41|639.41|635.41|639.14|635.14|16
1617991490000|2021-04-09 18:04:50|639.43|635.43|639.45|635.45|639.5|635.5|639.41|635.41|11
1617991500000|2021-04-09 18:05:00|639.44|635.44|639.2|635.2|639.47|635.47|639.19|635.19|30
1617991510000|2021-04-09 18:05:10|639.18|635.18|639.17|635.17|639.23|635.23|639.15|635.15|22
1617991520000|2021-04-09 18:05:20|639.18|635.18|639.18|635.18|639.2|635.2|639.17|635.17|21
1617991530000|2021-04-09 18:05:30|639.17|635.17|639.21|635.21|639.23|635.23|639.17|635.17|15
1617991540000|2021-04-09 18:05:40|639.2|635.2|639.17|635.17|639.24|635.24|639.17|635.17|8
1617991550000|2021-04-09 18:05:50|639.18|635.18|639.14|635.14|639.18|635.18|639.14|635.14|12
1617991560000|2021-04-09 18:06:00|639.15|635.15|639.15|635.15|639.15|635.15|639.13|635.13|11
1617991570000|2021-04-09 18:06:10|639.14|635.14|639.15|635.15|639.15|635.15|639.13|635.13|11
1617991580000|2021-04-09 18:06:20|639.13|635.13|639.16|635.16|639.21|635.21|639.1|635.1|16
1617991590000|2021-04-09 18:06:30|639.1|635.1|639.18|635.18|639.19|635.19|639.1|635.1|19
1617991600000|2021-04-09 18:06:40|639.19|635.19|639.26|635.26|639.33|635.33|639.15|635.15|24
1617991610000|2021-04-09 18:06:50|639.28|635.28|639.4|635.4|639.45|635.45|639.28|635.28|25
1617991620000|2021-04-09 18:07:00|639.37|635.37|639.23|635.23|639.41|635.41|639.15|635.15|23
1617991630000|2021-04-09 18:07:10|639.19|635.19|639.15|635.15|639.21|635.21|639.1|635.1|10
1617991640000|2021-04-09 18:07:20|639.17|635.17|639.12|635.12|639.17|635.17|639.11|635.11|11
1617991650000|2021-04-09 18:07:30|639.11|635.11|638.42|634.42|639.17|635.17|638.42|634.42|29
1617991660000|2021-04-09 18:07:40|638.44|634.44|638.62|634.62|638.62|634.62|638.36|634.36|23
1617991670000|2021-04-09 18:07:50|638.61|634.61|638.45|634.45|638.65|634.65|638.45|634.45|32
1617991680000|2021-04-09 18:08:00|638.44|634.44|638.42|634.42|638.61|634.61|638.38|634.38|29
1617991690000|2021-04-09 18:08:10|638.4|634.4|638.36|634.36|638.42|634.42|638.26|634.26|29
1617991700000|2021-04-09 18:08:20|638.37|634.37|638.27|634.27|638.39|634.39|638.24|634.24|18
1617991710000|2021-04-09 18:08:30|638.28|634.28|638.38|634.38|638.54|634.54|638.25|634.25|30
1617991720000|2021-04-09 18:08:40|638.43|634.43|638.59|634.59|638.59|634.59|638.37|634.37|25
1617991730000|2021-04-09 18:08:50|638.63|634.63|638.48|634.48|638.74|634.74|638.43|634.43|25
1617991740000|2021-04-09 18:09:00|638.49|634.49|638.54|634.54|638.56|634.56|638.42|634.42|23
1617991750000|2021-04-09 18:09:10|638.52|634.52|638.44|634.44|638.57|634.57|638.44|634.44|21
1617991760000|2021-04-09 18:09:20|638.41|634.41|638.75|634.75|638.75|634.75|638.41|634.41|26
1617991770000|2021-04-09 18:09:30|638.78|634.78|638.7|634.7|638.78|634.78|638.63|634.63|22
1617991780000|2021-04-09 18:09:40|638.71|634.71|638.81|634.81|638.83|634.83|638.71|634.71|11
1617991790000|2021-04-09 18:09:50|638.83|634.83|638.68|634.68|638.83|634.83|638.68|634.68|23
1617991800000|2021-04-09 18:10:00|638.67|634.67|638.77|634.77|638.77|634.77|638.66|634.66|16
1617991810000|2021-04-09 18:10:10|638.78|634.78|638.85|634.85|638.86|634.86|638.71|634.71|19
1617991820000|2021-04-09 18:10:20|638.86|634.86|638.98|634.98|639|635|638.86|634.86|11
1617991830000|2021-04-09 18:10:30|638.99|634.99|638.99|634.99|639.01|635.01|638.98|634.98|8
1617991840000|2021-04-09 18:10:40|639.01|635.01|639.06|635.06|639.1|635.1|639.01|635.01|23
1617991850000|2021-04-09 18:10:50|639.07|635.07|639.04|635.04|639.07|635.07|639.03|635.03|13
1617991860000|2021-04-09 18:11:00|639.03|635.03|639.03|635.03|639.04|635.04|639|635|15
1617991870000|2021-04-09 18:11:10|639.04|635.04|638.91|634.91|639.04|635.04|638.9|634.9|20
1617991880000|2021-04-09 18:11:20|638.9|634.9|638.71|634.71|638.91|634.91|638.7|634.7|11
1617991890000|2021-04-09 18:11:30|638.7|634.7|638.57|634.57|638.71|634.71|638.57|634.57|9
1617991900000|2021-04-09 18:11:40|638.56|634.56|638.42|634.42|638.56|634.56|638.38|634.38|22
1617991910000|2021-04-09 18:11:50|638.43|634.43|638.39|634.39|638.44|634.44|638.38|634.38|18
1617991920000|2021-04-09 18:12:00|638.41|634.41|638.49|634.49|638.51|634.51|638.41|634.41|21
1617991930000|2021-04-09 18:12:10|638.51|634.51|638.53|634.53|638.53|634.53|638.49|634.49|6
1617991940000|2021-04-09 18:12:20|638.56|634.56|638.74|634.74|638.74|634.74|638.56|634.56|11
1617991950000|2021-04-09 18:12:30|638.73|634.73|638.88|634.88|638.88|634.88|638.72|634.72|8
1617991960000|2021-04-09 18:12:40|638.87|634.87|638.96|634.96|638.97|634.97|638.79|634.79|21
1617991970000|2021-04-09 18:12:50|638.97|634.97|639.1|635.1|639.11|635.11|638.97|634.97|8
1617991980000|2021-04-09 18:13:00|639.09|635.09|639.09|635.09|639.1|635.1|639.05|635.05|20
1617991990000|2021-04-09 18:13:10|639.1|635.1|639.13|635.13|639.17|635.17|639.09|635.09|19
1617992000000|2021-04-09 18:13:20|639.12|635.12|639.1|635.1|639.19|635.19|639.09|635.09|13
1617992010000|2021-04-09 18:13:30|639.13|635.13|639.11|635.11|639.14|635.14|639.1|635.1|14
1617992020000|2021-04-09 18:13:40|639.12|635.12|639.1|635.1|639.14|635.14|639.08|635.08|11
1617992030000|2021-04-09 18:13:50|639.11|635.11|639.08|635.08|639.12|635.12|639.08|635.08|7
1617992040000|2021-04-09 18:14:00|639.1|635.1|639.11|635.11|639.14|635.14|639.08|635.08|8
1617992050000|2021-04-09 18:14:10|639.12|635.12|639.14|635.14|639.14|635.14|639.12|635.12|8
1617992060000|2021-04-09 18:14:20|639.15|635.15|639.26|635.26|639.27|635.27|639.15|635.15|20
1617992070000|2021-04-09 18:14:30|639.25|635.25|639.23|635.23|639.25|635.25|639.17|635.17|13
1617992080000|2021-04-09 18:14:40|639.22|635.22|639.06|635.06|639.22|635.22|639.04|635.04|11
1617992090000|2021-04-09 18:14:50|639.2|635.2|639.18|635.18|639.2|635.2|639.16|635.16|11
1617992100000|2021-04-09 18:15:00|639.19|635.19|639.21|635.21|639.33|635.33|639.19|635.19|19
1617992110000|2021-04-09 18:15:10|639.19|635.19|638.84|634.84|639.19|635.19|638.84|634.84|17
1617992120000|2021-04-09 18:15:20|638.81|634.81|638.7|634.7|638.85|634.85|638.7|634.7|16
1617992130000|2021-04-09 18:15:30|638.6|634.6|638.57|634.57|638.61|634.61|638.57|634.57|8
1617992140000|2021-04-09 18:15:40|638.58|634.58|638.61|634.61|638.63|634.63|638.56|634.56|16
1617992150000|2021-04-09 18:15:50|638.6|634.6|638.69|634.69|638.69|634.69|638.58|634.58|15
1617992160000|2021-04-09 18:16:00|638.7|634.7|638.71|634.71|638.75|634.75|638.68|634.68|16
1617992170000|2021-04-09 18:16:10|638.72|634.72|638.66|634.66|638.72|634.72|638.62|634.62|12
1617992180000|2021-04-09 18:16:20|638.64|634.64|638.66|634.66|638.66|634.66|638.64|634.64|2
1617992190000|2021-04-09 18:16:30|638.67|634.67|638.63|634.63|638.67|634.67|638.63|634.63|11
1617992200000|2021-04-09 18:16:40|638.66|634.66|638.67|634.67|638.67|634.67|638.63|634.63|17
1617992210000|2021-04-09 18:16:50|638.66|634.66|638.64|634.64|638.67|634.67|638.62|634.62|18
1617992220000|2021-04-09 18:17:00|638.65|634.65|638.64|634.64|638.68|634.68|638.62|634.62|12
1617992230000|2021-04-09 18:17:10|638.73|634.73|638.7|634.7|638.73|634.73|638.65|634.65|12
1617992240000|2021-04-09 18:17:20|638.67|634.67|638.79|634.79|638.81|634.81|638.67|634.67|6
1617992250000|2021-04-09 18:17:30|638.81|634.81|638.8|634.8|638.81|634.81|638.76|634.76|7
1617992260000|2021-04-09 18:17:40|638.79|634.79|638.82|634.82|638.82|634.82|638.79|634.79|9
1617992270000|2021-04-09 18:17:50|638.81|634.81|638.6|634.6|638.82|634.82|638.6|634.6|19
1617992280000|2021-04-09 18:18:00|638.59|634.59|638.9|634.9|638.91|634.91|638.57|634.57|20
1617992290000|2021-04-09 18:18:10|638.91|634.91|638.9|634.9|638.92|634.92|638.88|634.88|8
1617992300000|2021-04-09 18:18:20|638.92|634.92|639.03|635.03|639.12|635.12|638.92|634.92|23
1617992310000|2021-04-09 18:18:30|639.04|635.04|639.05|635.05|639.06|635.06|638.97|634.97|21
1617992320000|2021-04-09 18:18:40|639.04|635.04|639.05|635.05|639.06|635.06|639.02|635.02|10
1617992330000|2021-04-09 18:18:50|639.04|635.04|638.97|634.97|639.04|635.04|638.86|634.86|19
1617992340000|2021-04-09 18:19:00|638.98|634.98|638.91|634.91|638.98|634.98|638.86|634.86|24
1617992350000|2021-04-09 18:19:10|638.93|634.93|638.95|634.95|638.95|634.95|638.89|634.89|17
1617992360000|2021-04-09 18:19:20|638.94|634.94|638.94|634.94|638.97|634.97|638.91|634.91|14
1617992370000|2021-04-09 18:19:30|638.91|634.91|638.97|634.97|638.97|634.97|638.9|634.9|17
1617992380000|2021-04-09 18:19:40|638.96|634.96|639.01|635.01|639.05|635.05|638.93|634.93|21
1617992390000|2021-04-09 18:19:50|638.99|634.99|638.93|634.93|639.03|635.03|638.91|634.91|15
1617992400000|2021-04-09 18:20:00|638.92|634.92|638.65|634.65|638.92|634.92|638.62|634.62|21
1617992410000|2021-04-09 18:20:10|638.6|634.6|638.57|634.57|638.62|634.62|638.53|634.53|20
1617992420000|2021-04-09 18:20:20|638.59|634.59|638.33|634.33|638.59|634.59|638.33|634.33|23
1617992430000|2021-04-09 18:20:30|638.29|634.29|638.35|634.35|638.36|634.36|638.26|634.26|25
1617992440000|2021-04-09 18:20:40|638.34|634.34|638.62|634.62|638.68|634.68|638.33|634.33|20
1617992450000|2021-04-09 18:20:50|638.64|634.64|638.52|634.52|638.67|634.67|638.52|634.52|21
1617992460000|2021-04-09 18:21:00|638.54|634.54|638.18|634.18|638.55|634.55|638.18|634.18|24
1617992470000|2021-04-09 18:21:10|638.17|634.17|638.17|634.17|638.17|634.17|638.11|634.11|15
1617992480000|2021-04-09 18:21:20|638.18|634.18|638.16|634.16|638.18|634.18|638.15|634.15|5
1617992490000|2021-04-09 18:21:30|638.17|634.17|638.2|634.2|638.21|634.21|638.16|634.16|13
1617992500000|2021-04-09 18:21:40|638.19|634.19|638.28|634.28|638.29|634.29|638.19|634.19|10
1617992510000|2021-04-09 18:21:50|638.29|634.29|638.31|634.31|638.31|634.31|638.24|634.24|12
1617992520000|2021-04-09 18:22:00|638.32|634.32|638.03|634.03|638.37|634.37|638.03|634.03|19
1617992530000|2021-04-09 18:22:10|638.04|634.04|637.93|633.93|638.04|634.04|637.91|633.91|8
1617992540000|2021-04-09 18:22:20|637.92|633.92|637.91|633.91|637.93|633.93|637.9|633.9|5
1617992550000|2021-04-09 18:22:30|637.93|633.93|638.25|634.25|638.26|634.26|637.87|633.87|19
1617992560000|2021-04-09 18:22:40|638.23|634.23|638.24|634.24|638.24|634.24|638.22|634.22|6
1617992570000|2021-04-09 18:22:50|638.25|634.25|638.24|634.24|638.3|634.3|638.24|634.24|21
1617992580000|2021-04-09 18:23:00|638.25|634.25|638.28|634.28|638.29|634.29|638.24|634.24|12
1617992590000|2021-04-09 18:23:10|638.27|634.27|638.31|634.31|638.32|634.32|638.27|634.27|8
1617992600000|2021-04-09 18:23:20|638.32|634.32|638.57|634.57|638.58|634.58|638.31|634.31|14
1617992610000|2021-04-09 18:23:30|638.56|634.56|638.62|634.62|638.62|634.62|638.55|634.55|6
1617992620000|2021-04-09 18:23:40|638.66|634.66|638.64|634.64|638.68|634.68|638.64|634.64|4
1617992630000|2021-04-09 18:23:50|638.65|634.65|638.62|634.62|638.68|634.68|638.62|634.62|5
1617992640000|2021-04-09 18:24:00|638.61|634.61|638.43|634.43|638.61|634.61|638.41|634.41|27
1617992650000|2021-04-09 18:24:10|638.44|634.44|638.4|634.4|638.44|634.44|638.39|634.39|15
1617992660000|2021-04-09 18:24:20|638.41|634.41|638.33|634.33|638.41|634.41|638.31|634.31|11
1617992670000|2021-04-09 18:24:30|638.31|634.31|638.31|634.31|638.36|634.36|638.3|634.3|22
1617992680000|2021-04-09 18:24:40|638.33|634.33|638.35|634.35|638.43|634.43|638.31|634.31|15
1617992690000|2021-04-09 18:24:50|638.37|634.37|638.38|634.38|638.4|634.4|638.3|634.3|19
1617992700000|2021-04-09 18:25:00|638.35|634.35|638.11|634.11|638.36|634.36|638.11|634.11|17
1617992720000|2021-04-09 18:25:20|638.1|634.1|638.11|634.11|638.11|634.11|638.1|634.1|4
1617992730000|2021-04-09 18:25:30|638.1|634.1|638.08|634.08|638.11|634.11|638.08|634.08|6
1617992740000|2021-04-09 18:25:40|638.07|634.07|638.08|634.08|638.1|634.1|638.07|634.07|3
1617992750000|2021-04-09 18:25:50|638.05|634.05|637.91|633.91|638.07|634.07|637.9|633.9|12
1617992760000|2021-04-09 18:26:00|637.92|633.92|637.88|633.88|637.92|633.92|637.81|633.81|21
1617992770000|2021-04-09 18:26:10|637.87|633.87|637.79|633.79|637.89|633.89|637.79|633.79|15
1617992780000|2021-04-09 18:26:20|637.78|633.78|637.83|633.83|637.89|633.89|637.78|633.78|11
1617992790000|2021-04-09 18:26:30|637.8|633.8|637.82|633.82|637.85|633.85|637.79|633.79|17
1617992800000|2021-04-09 18:26:40|637.81|633.81|637.96|633.96|637.97|633.97|637.78|633.78|20
1617992810000|2021-04-09 18:26:50|637.95|633.95|638.31|634.31|638.33|634.33|637.95|633.95|19
1617992820000|2021-04-09 18:27:00|638.22|634.22|638.29|634.29|638.31|634.31|638.22|634.22|7
1617992830000|2021-04-09 18:27:10|638.26|634.26|638.26|634.26|638.26|634.26|638.22|634.22|13
1617992840000|2021-04-09 18:27:20|638.25|634.25|638.52|634.52|638.52|634.52|638.25|634.25|13
1617992850000|2021-04-09 18:27:30|638.55|634.55|638.74|634.74|638.74|634.74|638.55|634.55|26
1617992860000|2021-04-09 18:27:40|638.73|634.73|638.69|634.69|638.74|634.74|638.68|634.68|19
1617992870000|2021-04-09 18:27:50|638.7|634.7|638.73|634.73|638.73|634.73|638.67|634.67|9
1617992880000|2021-04-09 18:28:00|638.7|634.7|638.67|634.67|638.73|634.73|638.67|634.67|12
1617992890000|2021-04-09 18:28:10|638.66|634.66|638.43|634.43|638.66|634.66|638.38|634.38|28
1617992900000|2021-04-09 18:28:20|638.45|634.45|638.53|634.53|638.56|634.56|638.42|634.42|21
1617992910000|2021-04-09 18:28:30|638.52|634.52|638.36|634.36|638.53|634.53|638.35|634.35|16
1617992920000|2021-04-09 18:28:40|638.37|634.37|638.31|634.31|638.37|634.37|638.31|634.31|15
1617992930000|2021-04-09 18:28:50|638.3|634.3|638.08|634.08|638.32|634.32|638.08|634.08|15
1617992940000|2021-04-09 18:29:00|638|634|637.89|633.89|638.05|634.05|637.89|633.89|18
1617992950000|2021-04-09 18:29:10|637.9|633.9|637.8|633.8|637.92|633.92|637.79|633.79|12
1617992960000|2021-04-09 18:29:20|637.82|633.82|637.81|633.81|637.82|633.82|637.8|633.8|12
1617992970000|2021-04-09 18:29:30|637.82|633.82|637.99|633.99|637.99|633.99|637.8|633.8|20
1617992980000|2021-04-09 18:29:40|637.98|633.98|637.92|633.92|638.02|634.02|637.89|633.89|21
1617992990000|2021-04-09 18:29:50|637.9|633.9|637.92|633.92|637.93|633.93|637.89|633.89|12
1617993000000|2021-04-09 18:30:00|637.91|633.91|637.88|633.88|637.91|633.91|637.86|633.86|10
1617993010000|2021-04-09 18:30:10|637.87|633.87|637.75|633.75|637.88|633.88|637.74|633.74|12
1617993020000|2021-04-09 18:30:20|637.76|633.76|637.84|633.84|637.95|633.95|637.76|633.76|25
1617993030000|2021-04-09 18:30:30|637.83|633.83|638|634|638.01|634.01|637.81|633.81|22
1617993040000|2021-04-09 18:30:40|638.02|634.02|637.97|633.97|638.02|634.02|637.97|633.97|12
1617993050000|2021-04-09 18:30:50|637.96|633.96|638.03|634.03|638.03|634.03|637.96|633.96|10
1617993060000|2021-04-09 18:31:00|638.02|634.02|638.05|634.05|638.05|634.05|638.02|634.02|7
1617993070000|2021-04-09 18:31:10|638.06|634.06|638.65|634.65|638.65|634.65|638.05|634.05|24
1617993080000|2021-04-09 18:31:20|638.64|634.64|638.58|634.58|638.68|634.68|638.56|634.56|21
1617993090000|2021-04-09 18:31:30|638.59|634.59|638.69|634.69|638.77|634.77|638.59|634.59|22
1617993100000|2021-04-09 18:31:40|638.68|634.68|638.46|634.46|638.69|634.69|638.42|634.42|26
1617993110000|2021-04-09 18:31:50|638.45|634.45|638.44|634.44|638.51|634.51|638.43|634.43|21
1617993120000|2021-04-09 18:32:00|638.45|634.45|638.4|634.4|638.46|634.46|638.4|634.4|18
1617993130000|2021-04-09 18:32:10|638.38|634.38|638.34|634.34|638.41|634.41|638.34|634.34|8
1617993140000|2021-04-09 18:32:20|638.35|634.35|638.33|634.33|638.35|634.35|638.33|634.33|7
1617993150000|2021-04-09 18:32:30|638.35|634.35|638.34|634.34|638.35|634.35|638.33|634.33|3
1617993160000|2021-04-09 18:32:40|638.33|634.33|637.54|633.54|638.33|634.33|637.53|633.53|21
1617993170000|2021-04-09 18:32:50|637.53|633.53|637.52|633.52|637.53|633.53|637.52|633.52|8
1617993190000|2021-04-09 18:33:10|637.53|633.53|637.15|633.15|637.53|633.53|637.14|633.14|17
1617993200000|2021-04-09 18:33:20|637.14|633.14|637.21|633.21|637.21|633.21|637.06|633.06|21
1617993210000|2021-04-09 18:33:30|637.05|633.05|637.12|633.12|637.13|633.13|636.99|632.99|20
1617993220000|2021-04-09 18:33:40|637.13|633.13|637.06|633.06|637.26|633.26|636.98|632.98|26
1617993230000|2021-04-09 18:33:50|637.07|633.07|637.06|633.06|637.2|633.2|637.04|633.04|22
1617993240000|2021-04-09 18:34:00|637.1|633.1|637.35|633.35|637.35|633.35|637.07|633.07|24
1617993250000|2021-04-09 18:34:10|637.33|633.33|637.29|633.29|637.33|633.33|637.09|633.09|27
1617993260000|2021-04-09 18:34:20|637.3|633.3|637.86|633.86|637.86|633.86|637.28|633.28|20
1617993270000|2021-04-09 18:34:30|637.87|633.87|637.93|633.93|637.99|633.99|637.86|633.86|19
1617993280000|2021-04-09 18:34:40|637.94|633.94|637.95|633.95|637.97|633.97|637.7|633.7|17
1617993290000|2021-04-09 18:34:50|637.96|633.96|638|634|638.01|634.01|637.92|633.92|9
1617993300000|2021-04-09 18:35:00|637.97|633.97|637.52|633.52|637.97|633.97|637.49|633.49|19
1617993310000|2021-04-09 18:35:10|637.5|633.5|637.52|633.52|637.52|633.52|637.42|633.42|12
1617993320000|2021-04-09 18:35:20|637.51|633.51|637.42|633.42|637.51|633.51|637.41|633.41|18
1617993330000|2021-04-09 18:35:30|637.4|633.4|637.37|633.37|637.43|633.43|637.36|633.36|18
1617993340000|2021-04-09 18:35:40|637.36|633.36|637.38|633.38|637.39|633.39|637.35|633.35|14
1617993350000|2021-04-09 18:35:50|637.39|633.39|637.38|633.38|637.39|633.39|637.37|633.37|6
1617993360000|2021-04-09 18:36:00|637.37|633.37|637.34|633.34|637.37|633.37|637.34|633.34|6
1617993370000|2021-04-09 18:36:10|637.35|633.35|637.41|633.41|637.42|633.42|637.27|633.27|19
1617993380000|2021-04-09 18:36:20|637.42|633.42|637.16|633.16|637.44|633.44|637.16|633.16|21
1617993390000|2021-04-09 18:36:30|637.17|633.17|637.08|633.08|637.17|633.17|636.99|632.99|21
1617993400000|2021-04-09 18:36:40|637.09|633.09|636.99|632.99|637.09|633.09|636.95|632.95|22
1617993410000|2021-04-09 18:36:50|636.95|632.95|636.81|632.81|636.99|632.99|636.77|632.77|18
1617993420000|2021-04-09 18:37:00|636.82|632.82|636.78|632.78|636.82|632.82|636.77|632.77|11
1617993430000|2021-04-09 18:37:10|636.81|632.81|636.86|632.86|636.86|632.86|636.76|632.76|8
1617993440000|2021-04-09 18:37:20|636.96|632.96|637.65|633.65|637.65|633.65|636.96|632.96|23
1617993450000|2021-04-09 18:37:30|637.61|633.61|637.78|633.78|637.83|633.83|637.61|633.61|22
1617993460000|2021-04-09 18:37:40|637.77|633.77|637.8|633.8|637.8|633.8|637.73|633.73|12
1617993470000|2021-04-09 18:37:50|637.76|633.76|637.7|633.7|637.81|633.81|637.68|633.68|14
1617993480000|2021-04-09 18:38:00|637.69|633.69|637.96|633.96|637.96|633.96|637.66|633.66|27
1617993490000|2021-04-09 18:38:10|637.95|633.95|637.82|633.82|637.96|633.96|637.64|633.64|17
1617993500000|2021-04-09 18:38:20|637.81|633.81|637.75|633.75|637.83|633.83|637.7|633.7|20
1617993510000|2021-04-09 18:38:30|637.76|633.76|637.56|633.56|637.76|633.76|637.56|633.56|20
1617993520000|2021-04-09 18:38:40|637.57|633.57|637.54|633.54|637.58|633.58|637.54|633.54|19
1617993530000|2021-04-09 18:38:50|637.55|633.55|637.27|633.27|637.56|633.56|637.27|633.27|21
1617993540000|2021-04-09 18:39:00|637.28|633.28|637.31|633.31|637.33|633.33|637.22|633.22|29
1617993550000|2021-04-09 18:39:10|637.34|633.34|637.35|633.35|637.35|633.35|637.24|633.24|9
1617993560000|2021-04-09 18:39:20|637.36|633.36|637.15|633.15|637.43|633.43|637.15|633.15|21
1617993570000|2021-04-09 18:39:30|637.16|633.16|637.23|633.23|637.3|633.3|637.16|633.16|14
1617993580000|2021-04-09 18:39:40|637.21|633.21|637.2|633.2|637.27|633.27|637.2|633.2|19
1617993590000|2021-04-09 18:39:50|637.13|633.13|637.11|633.11|637.16|633.16|637.09|633.09|17
1617993600000|2021-04-09 18:40:00|637.14|633.14|637.2|633.2|637.23|633.23|637.11|633.11|15
1617993610000|2021-04-09 18:40:10|637.21|633.21|637.15|633.15|637.21|633.21|637.14|633.14|10
1617993620000|2021-04-09 18:40:20|637.14|633.14|637.26|633.26|637.29|633.29|637.14|633.14|20
1617993630000|2021-04-09 18:40:30|637.25|633.25|637.25|633.25|637.26|633.26|637.24|633.24|8
1617993640000|2021-04-09 18:40:40|637.24|633.24|637.25|633.25|637.25|633.25|637.22|633.22|14
1617993650000|2021-04-09 18:40:50|637.24|633.24|637.61|633.61|637.61|633.61|637.23|633.23|19
1617993660000|2021-04-09 18:41:00|637.62|633.62|637.75|633.75|637.82|633.82|637.59|633.59|18
1617993670000|2021-04-09 18:41:10|637.72|633.72|637.42|633.42|637.75|633.75|637.42|633.42|25
1617993680000|2021-04-09 18:41:20|637.44|633.44|637.21|633.21|637.45|633.45|637.21|633.21|25
1617993690000|2021-04-09 18:41:30|637.24|633.24|637.17|633.17|637.27|633.27|637.14|633.14|20
1617993700000|2021-04-09 18:41:40|637.16|633.16|637.14|633.14|637.28|633.28|637.14|633.14|19
1617993710000|2021-04-09 18:41:50|637.1|633.1|637.05|633.05|637.18|633.18|637.05|633.05|14
1617993720000|2021-04-09 18:42:00|637.07|633.07|636.99|632.99|637.17|633.17|636.99|632.99|17
1617993730000|2021-04-09 18:42:10|637|633|636.97|632.97|637.02|633.02|636.95|632.95|18
1617993740000|2021-04-09 18:42:20|636.98|632.98|636.91|632.91|637|633|636.91|632.91|16
1617993750000|2021-04-09 18:42:30|636.92|632.92|636.94|632.94|637|633|636.87|632.87|18
1617993760000|2021-04-09 18:42:40|636.95|632.95|637.03|633.03|637.09|633.09|636.94|632.94|13
1617993770000|2021-04-09 18:42:50|637.02|633.02|636.92|632.92|637.05|633.05|636.91|632.91|23
1617993780000|2021-04-09 18:43:00|636.93|632.93|636.96|632.96|636.99|632.99|636.93|632.93|15
1617993790000|2021-04-09 18:43:10|636.98|632.98|637.07|633.07|637.11|633.11|636.96|632.96|18
1617993800000|2021-04-09 18:43:20|637.08|633.08|637.11|633.11|637.11|633.11|637.06|633.06|6
1617993810000|2021-04-09 18:43:30|637.1|633.1|637.06|633.06|637.11|633.11|637.04|633.04|10
1617993820000|2021-04-09 18:43:40|637.05|633.05|636.81|632.81|637.05|633.05|636.77|632.77|18
1617993830000|2021-04-09 18:43:50|636.82|632.82|636.83|632.83|636.84|632.84|636.81|632.81|10
1617993840000|2021-04-09 18:44:00|636.78|632.78|636.78|632.78|636.88|632.88|636.76|632.76|23
1617993850000|2021-04-09 18:44:10|636.77|632.77|636.74|632.74|636.83|632.83|636.73|632.73|12
1617993860000|2021-04-09 18:44:20|636.75|632.75|636.63|632.63|636.76|632.76|636.61|632.61|27
1617993870000|2021-04-09 18:44:30|636.62|632.62|636.42|632.42|636.62|632.62|636.39|632.39|19
1617993880000|2021-04-09 18:44:40|636.43|632.43|636.47|632.47|636.47|632.47|636.41|632.41|8
1617993890000|2021-04-09 18:44:50|636.46|632.46|636.7|632.7|636.73|632.73|636.46|632.46|19
1617993900000|2021-04-09 18:45:00|636.71|632.71|636.83|632.83|636.83|632.83|636.58|632.58|28
1617993910000|2021-04-09 18:45:10|636.81|632.81|637.14|633.14|637.19|633.19|636.8|632.8|18
1617993920000|2021-04-09 18:45:20|637.15|633.15|637.12|633.12|637.17|633.17|637.09|633.09|25
1617993930000|2021-04-09 18:45:30|637.14|633.14|637.23|633.23|637.26|633.26|637.14|633.14|12
1617993940000|2021-04-09 18:45:40|637.22|633.22|637.42|633.42|637.43|633.43|637.21|633.21|26
1617993950000|2021-04-09 18:45:50|637.41|633.41|637.49|633.49|637.49|633.49|637.38|633.38|20
1617993960000|2021-04-09 18:46:00|637.46|633.46|637.44|633.44|637.5|633.5|637.44|633.44|21
1617993970000|2021-04-09 18:46:10|637.41|633.41|637.46|633.46|637.49|633.49|637.41|633.41|22
1617993980000|2021-04-09 18:46:20|637.47|633.47|637.33|633.33|637.47|633.47|637.32|633.32|19
1617993990000|2021-04-09 18:46:30|637.32|633.32|637.34|633.34|637.36|633.36|637.32|633.32|9
1617994000000|2021-04-09 18:46:40|637.36|633.36|637.39|633.39|637.4|633.4|637.32|633.32|17
1617994010000|2021-04-09 18:46:50|637.4|633.4|637.38|633.38|637.4|633.4|637.37|633.37|12
1617994020000|2021-04-09 18:47:00|637.37|633.37|637.21|633.21|637.39|633.39|637.21|633.21|19
1617994030000|2021-04-09 18:47:10|637.19|633.19|637.06|633.06|637.22|633.22|637.06|633.06|16
1617994040000|2021-04-09 18:47:20|637.09|633.09|637.17|633.17|637.2|633.2|637.02|633.02|20
1617994050000|2021-04-09 18:47:30|637.18|633.18|637.12|633.12|637.19|633.19|637.08|633.08|22
1617994060000|2021-04-09 18:47:40|637.1|633.1|637.08|633.08|637.12|633.12|637.07|633.07|15
1617994070000|2021-04-09 18:47:50|637.09|633.09|637.08|633.08|637.1|633.1|637.08|633.08|4
1617994080000|2021-04-09 18:48:00|637.09|633.09|637.05|633.05|637.1|633.1|637.03|633.03|9
1617994090000|2021-04-09 18:48:10|637.06|633.06|636.91|632.91|637.06|633.06|636.86|632.86|23
1617994100000|2021-04-09 18:48:20|636.89|632.89|636.99|632.99|636.99|632.99|636.87|632.87|16
1617994110000|2021-04-09 18:48:30|636.98|632.98|637.05|633.05|637.14|633.14|636.98|632.98|17
1617994120000|2021-04-09 18:48:40|637.03|633.03|637.02|633.02|637.05|633.05|637.01|633.01|11
1617994130000|2021-04-09 18:48:50|637.01|633.01|637.06|633.06|637.07|633.07|637|633|9
1617994140000|2021-04-09 18:49:00|637.09|633.09|637.2|633.2|637.23|633.23|637.08|633.08|16
1617994150000|2021-04-09 18:49:10|637.23|633.23|637.21|633.21|637.24|633.24|637.14|633.14|24
1617994160000|2021-04-09 18:49:20|637.33|633.33|637.39|633.39|637.44|633.44|637.24|633.24|23
1617994170000|2021-04-09 18:49:30|637.38|633.38|637.38|633.38|637.39|633.39|637.34|633.34|20
1617994180000|2021-04-09 18:49:40|637.36|633.36|637.4|633.4|637.43|633.43|637.26|633.26|28
1617994190000|2021-04-09 18:49:50|637.3|633.3|637.58|633.58|637.62|633.62|637.3|633.3|20
1617994200000|2021-04-09 18:50:00|637.56|633.56|637.49|633.49|637.62|633.62|637.47|633.47|27
1617994210000|2021-04-09 18:50:10|637.51|633.51|637.51|633.51|637.51|633.51|637.28|633.28|24
1617994220000|2021-04-09 18:50:20|637.32|633.32|637.26|633.26|637.32|633.32|637.16|633.16|26
1617994230000|2021-04-09 18:50:30|637.24|633.24|637.22|633.22|637.3|633.3|637.18|633.18|27
1617994240000|2021-04-09 18:50:40|637.21|633.21|637.24|633.24|637.26|633.26|637.2|633.2|31
1617994250000|2021-04-09 18:50:50|637.29|633.29|637.26|633.26|637.31|633.31|637.2|633.2|30
1617994260000|2021-04-09 18:51:00|637.23|633.23|637.31|633.31|637.32|633.32|637.21|633.21|24
1617994270000|2021-04-09 18:51:10|637.32|633.32|637.25|633.25|637.36|633.36|637.23|633.23|15
1617994280000|2021-04-09 18:51:20|637.23|633.23|637.22|633.22|637.28|633.28|637.2|633.2|15
1617994290000|2021-04-09 18:51:30|637.24|633.24|637.21|633.21|637.24|633.24|637.14|633.14|19
1617994300000|2021-04-09 18:51:40|637.2|633.2|637.14|633.14|637.2|633.2|637.13|633.13|14
1617994320000|2021-04-09 18:52:00|637.12|633.12|637.17|633.17|637.22|633.22|637.12|633.12|15
1617994330000|2021-04-09 18:52:10|637.18|633.18|637.15|633.15|637.2|633.2|637.14|633.14|17
1617994340000|2021-04-09 18:52:20|637.14|633.14|637.23|633.23|637.23|633.23|637.11|633.11|17
1617994350000|2021-04-09 18:52:30|637.25|633.25|637.23|633.23|637.25|633.25|637.2|633.2|4
1617994360000|2021-04-09 18:52:40|637.2|633.2|637.22|633.22|637.26|633.26|637.2|633.2|10
1617994370000|2021-04-09 18:52:50|637.21|633.21|637.18|633.18|637.21|633.21|637.18|633.18|6
1617994380000|2021-04-09 18:53:00|637.2|633.2|637.17|633.17|637.22|633.22|637.17|633.17|11
1617994390000|2021-04-09 18:53:10|637.15|633.15|636.99|632.99|637.17|633.17|636.99|632.99|6
1617994400000|2021-04-09 18:53:20|636.98|632.98|636.64|632.64|636.98|632.98|636.63|632.63|19
1617994410000|2021-04-09 18:53:30|636.65|632.65|636.64|632.64|636.77|632.77|636.61|632.61|24
1617994420000|2021-04-09 18:53:40|636.67|632.67|636.46|632.46|636.71|632.71|636.46|632.46|22
1617994430000|2021-04-09 18:53:50|636.4|632.4|636.32|632.32|636.4|632.4|636.28|632.28|21
1617994440000|2021-04-09 18:54:00|636.34|632.34|636.39|632.39|636.51|632.51|636.34|632.34|29
1617994450000|2021-04-09 18:54:10|636.4|632.4|636.35|632.35|636.44|632.44|636.33|632.33|23
1617994460000|2021-04-09 18:54:20|636.34|632.34|636.02|632.02|636.41|632.41|635.87|631.87|24
1617994470000|2021-04-09 18:54:30|636.05|632.05|635.76|631.76|636.09|632.09|635.76|631.76|27
1617994480000|2021-04-09 18:54:40|635.67|631.67|635.62|631.62|635.74|631.74|635.61|631.61|25
1617994490000|2021-04-09 18:54:50|635.61|631.61|635.48|631.48|635.8|631.8|635.48|631.48|24
1617994500000|2021-04-09 18:55:00|635.46|631.46|635.61|631.61|635.65|631.65|635.44|631.44|26
1617994510000|2021-04-09 18:55:10|635.58|631.58|635.37|631.37|635.61|631.61|635.37|631.37|25
1617994520000|2021-04-09 18:55:20|635.36|631.36|635.21|631.21|635.38|631.38|635.16|631.16|23
1617994530000|2021-04-09 18:55:30|635.24|631.24|635.21|631.21|635.29|631.29|635.2|631.2|9
1617994540000|2021-04-09 18:55:40|635.19|631.19|635.13|631.13|635.24|631.24|635.12|631.12|14
1617994550000|2021-04-09 18:55:50|635.12|631.12|635.69|631.69|635.69|631.69|635.12|631.12|18
1617994560000|2021-04-09 18:56:00|635.68|631.68|635.57|631.57|635.68|631.68|635.56|631.56|20
1617994570000|2021-04-09 18:56:10|635.53|631.53|635.45|631.45|635.53|631.53|635.36|631.36|21
1617994580000|2021-04-09 18:56:20|635.46|631.46|635.62|631.62|635.65|631.65|635.46|631.46|20
1617994590000|2021-04-09 18:56:30|635.64|631.64|635.76|631.76|635.77|631.77|635.61|631.61|24
1617994600000|2021-04-09 18:56:40|635.75|631.75|636.07|632.07|636.07|632.07|635.75|631.75|19
1617994610000|2021-04-09 18:56:50|636.09|632.09|636.19|632.19|636.3|632.3|636.09|632.09|27
1617994620000|2021-04-09 18:57:00|636.2|632.2|636.28|632.28|636.31|632.31|636.19|632.19|25
1617994630000|2021-04-09 18:57:10|636.29|632.29|636.49|632.49|636.49|632.49|636.27|632.27|23
1617994640000|2021-04-09 18:57:20|636.51|632.51|636.61|632.61|636.68|632.68|636.51|632.51|27
1617994650000|2021-04-09 18:57:30|636.64|632.64|636.66|632.66|636.73|632.73|636.52|632.52|26
1617994660000|2021-04-09 18:57:40|636.65|632.65|636.81|632.81|636.81|632.81|636.41|632.41|28
1617994670000|2021-04-09 18:57:50|636.89|632.89|636.81|632.81|636.89|632.89|636.7|632.7|23
1617994680000|2021-04-09 18:58:00|636.8|632.8|636.87|632.87|636.87|632.87|636.79|632.79|14
1617994690000|2021-04-09 18:58:10|636.66|632.66|636.78|632.78|636.89|632.89|636.66|632.66|22
1617994700000|2021-04-09 18:58:20|636.82|632.82|636.85|632.85|636.89|632.89|636.78|632.78|18
1617994710000|2021-04-09 18:58:30|636.89|632.89|636.96|632.96|637.04|633.04|636.74|632.74|23
1617994720000|2021-04-09 18:58:40|636.88|632.88|637.08|633.08|637.08|633.08|636.88|632.88|29
1617994730000|2021-04-09 18:58:50|637.07|633.07|637.02|633.02|637.1|633.1|636.99|632.99|21
1617994740000|2021-04-09 18:59:00|637|633|637.06|633.06|637.11|633.11|637|633|13
1617994750000|2021-04-09 18:59:10|637.05|633.05|637.13|633.13|637.13|633.13|637.02|633.02|21
1617994760000|2021-04-09 18:59:20|637.11|633.11|637.04|633.04|637.12|633.12|637.01|633.01|25
1617994770000|2021-04-09 18:59:30|637.03|633.03|637.07|633.07|637.13|633.13|636.98|632.98|22
1617994780000|2021-04-09 18:59:40|637.03|633.03|636.98|632.98|637.17|633.17|636.98|632.98|29
1617994790000|2021-04-09 18:59:50|637.02|633.02|637.02|633.02|637.11|633.11|636.92|632.92|23
1617994800000|2021-04-09 19:00:00|637.01|633.01|636.72|632.72|637.04|633.04|636.7|632.7|21
1617994810000|2021-04-09 19:00:10|636.74|632.74|636.67|632.67|636.82|632.82|636.61|632.61|23
1617994820000|2021-04-09 19:00:20|636.68|632.68|636.88|632.88|636.88|632.88|636.67|632.67|24
1617994830000|2021-04-09 19:00:30|636.84|632.84|636.88|632.88|636.91|632.91|636.82|632.82|23
1617994840000|2021-04-09 19:00:40|636.9|632.9|637.04|633.04|637.04|633.04|636.82|632.82|23
1617994850000|2021-04-09 19:00:50|637.12|633.12|637.26|633.26|637.28|633.28|637.11|633.11|23
1617994860000|2021-04-09 19:01:00|637.25|633.25|637.42|633.42|637.46|633.46|637.25|633.25|25
1617994870000|2021-04-09 19:01:10|637.43|633.43|637.47|633.47|637.51|633.51|637.4|633.4|27
1617994880000|2021-04-09 19:01:20|637.46|633.46|637.45|633.45|637.51|633.51|637.45|633.45|17
1617994890000|2021-04-09 19:01:30|637.47|633.47|637.45|633.45|637.51|633.51|637.44|633.44|22
1617994900000|2021-04-09 19:01:40|637.51|633.51|637.45|633.45|637.51|633.51|637.44|633.44|21
1617994910000|2021-04-09 19:01:50|637.49|633.49|637.45|633.45|637.49|633.49|637.42|633.42|24
1617994920000|2021-04-09 19:02:00|637.46|633.46|637.45|633.45|637.47|633.47|637.44|633.44|13
1617994930000|2021-04-09 19:02:10|637.46|633.46|637.73|633.73|637.75|633.75|637.46|633.46|16
1617994940000|2021-04-09 19:02:20|637.74|633.74|637.8|633.8|637.81|633.81|637.74|633.74|14
1617994950000|2021-04-09 19:02:30|637.81|633.81|637.81|633.81|637.81|633.81|637.78|633.78|14
1617994960000|2021-04-09 19:02:40|637.8|633.8|638.22|634.22|638.22|634.22|637.79|633.79|29
1617994970000|2021-04-09 19:02:50|638.21|634.21|638.24|634.24|638.28|634.28|638.1|634.1|26
1617994980000|2021-04-09 19:03:00|638.25|634.25|638.63|634.63|638.64|634.64|638.24|634.24|26
1617994990000|2021-04-09 19:03:10|638.69|634.69|638.68|634.68|638.73|634.73|638.63|634.63|18
1617995000000|2021-04-09 19:03:20|638.67|634.67|639.01|635.01|639.01|635.01|638.64|634.64|19
1617995010000|2021-04-09 19:03:30|639.03|635.03|639.15|635.15|639.19|635.19|638.81|634.81|27
1617995020000|2021-04-09 19:03:40|639.16|635.16|639.42|635.42|639.43|635.43|639.1|635.1|20
1617995030000|2021-04-09 19:03:50|639.41|635.41|638.99|634.99|639.42|635.42|638.95|634.95|20
1617995040000|2021-04-09 19:04:00|638.96|634.96|639.18|635.18|639.24|635.24|638.95|634.95|23
1617995050000|2021-04-09 19:04:10|639.17|635.17|639.19|635.19|639.24|635.24|638.98|634.98|32
1617995060000|2021-04-09 19:04:20|639.17|635.17|638.59|634.59|639.17|635.17|638.52|634.52|29
1617995070000|2021-04-09 19:04:30|638.61|634.61|638.42|634.42|638.61|634.61|638.4|634.4|27
1617995080000|2021-04-09 19:04:40|638.41|634.41|638.65|634.65|638.74|634.74|638.3|634.3|21
1617995090000|2021-04-09 19:04:50|638.67|634.67|638.68|634.68|638.72|634.72|638.51|634.51|29
1617995100000|2021-04-09 19:05:00|638.72|634.72|638.7|634.7|638.72|634.72|638.67|634.67|10
1617995110000|2021-04-09 19:05:10|638.69|634.69|638.89|634.89|638.92|634.92|638.51|634.51|30
1617995120000|2021-04-09 19:05:20|638.87|634.87|638.91|634.91|638.95|634.95|638.81|634.81|32
1617995130000|2021-04-09 19:05:30|638.93|634.93|638.99|634.99|639|635|638.92|634.92|23
1617995140000|2021-04-09 19:05:40|639|635|639.16|635.16|639.17|635.17|638.96|634.96|17
1617995150000|2021-04-09 19:05:50|639.15|635.15|638.95|634.95|639.15|635.15|638.95|634.95|24
1617995160000|2021-04-09 19:06:00|638.96|634.96|638.88|634.88|638.97|634.97|638.88|634.88|16
1617995170000|2021-04-09 19:06:10|638.89|634.89|638.89|634.89|638.9|634.9|638.88|634.88|9
1617995180000|2021-04-09 19:06:20|638.9|634.9|638.66|634.66|638.9|634.9|638.66|634.66|16
1617995190000|2021-04-09 19:06:30|638.65|634.65|638.58|634.58|638.65|634.65|638.56|634.56|18
1617995200000|2021-04-09 19:06:40|638.56|634.56|638.55|634.55|638.56|634.56|638.54|634.54|6
1617995210000|2021-04-09 19:06:50|638.5|634.5|638.37|634.37|638.5|634.5|638.35|634.35|14
1617995220000|2021-04-09 19:07:00|638.36|634.36|638.33|634.33|638.36|634.36|638.3|634.3|8
1617995230000|2021-04-09 19:07:10|638.32|634.32|638.45|634.45|638.51|634.51|638.32|634.32|17
1617995240000|2021-04-09 19:07:20|638.44|634.44|638.41|634.41|638.44|634.44|638.36|634.36|20
1617995250000|2021-04-09 19:07:30|638.4|634.4|638.24|634.24|638.41|634.41|638.23|634.23|15
1617995260000|2021-04-09 19:07:40|638.26|634.26|638.11|634.11|638.26|634.26|638.07|634.07|25
1617995270000|2021-04-09 19:07:50|638.07|634.07|637.86|633.86|638.1|634.1|637.86|633.86|17
1617995280000|2021-04-09 19:08:00|637.89|633.89|638.13|634.13|638.14|634.14|637.89|633.89|24
1617995290000|2021-04-09 19:08:10|638.11|634.11|638.12|634.12|638.17|634.17|638.1|634.1|24
1617995300000|2021-04-09 19:08:20|638.09|634.09|637.99|633.99|638.09|634.09|637.82|633.82|33
1617995310000|2021-04-09 19:08:30|638.01|634.01|637.84|633.84|638.07|634.07|637.83|633.83|22
1617995320000|2021-04-09 19:08:40|637.89|633.89|637.86|633.86|637.92|633.92|637.86|633.86|16
1617995330000|2021-04-09 19:08:50|637.87|633.87|637.82|633.82|638.05|634.05|637.74|633.74|17
1617995340000|2021-04-09 19:09:00|637.84|633.84|638.06|634.06|638.15|634.15|637.84|633.84|29
1617995350000|2021-04-09 19:09:10|638.07|634.07|638.12|634.12|638.18|634.18|638.07|634.07|26
1617995360000|2021-04-09 19:09:20|638.16|634.16|637.91|633.91|638.16|634.16|637.91|633.91|14
1617995370000|2021-04-09 19:09:30|637.8|633.8|637.84|633.84|637.85|633.85|637.78|633.78|17
1617995380000|2021-04-09 19:09:40|637.8|633.8|637.81|633.81|637.84|633.84|637.74|633.74|10
1617995390000|2021-04-09 19:09:50|637.82|633.82|637.34|633.34|637.86|633.86|637.34|633.34|20
1617995400000|2021-04-09 19:10:00|637.39|633.39|637.76|633.76|637.81|633.81|637.36|633.36|30
1617995410000|2021-04-09 19:10:10|637.75|633.75|637.67|633.67|637.75|633.75|637.63|633.63|19
1617995420000|2021-04-09 19:10:20|637.66|633.66|637.69|633.69|637.69|633.69|637.63|633.63|16
1617995430000|2021-04-09 19:10:30|637.68|633.68|637.63|633.63|637.7|633.7|637.62|633.62|12
1617995440000|2021-04-09 19:10:40|637.62|633.62|637.58|633.58|637.75|633.75|637.51|633.51|25
1617995450000|2021-04-09 19:10:50|637.57|633.57|637.43|633.43|637.71|633.71|637.43|633.43|19
1617995460000|2021-04-09 19:11:00|637.46|633.46|637.39|633.39|637.5|633.5|637.38|633.38|14
1617995470000|2021-04-09 19:11:10|637.38|633.38|637.36|633.36|637.4|633.4|637.31|633.31|16
1617995480000|2021-04-09 19:11:20|637.33|633.33|637.29|633.29|637.46|633.46|637.29|633.29|22
1617995490000|2021-04-09 19:11:30|637.3|633.3|637.28|633.28|637.31|633.31|637.28|633.28|12
1617995500000|2021-04-09 19:11:40|637.29|633.29|637.35|633.35|637.47|633.47|637.27|633.27|24
1617995510000|2021-04-09 19:11:50|637.36|633.36|637.33|633.33|637.46|633.46|637.33|633.33|23
1617995520000|2021-04-09 19:12:00|637.32|633.32|637.29|633.29|637.35|633.35|637.29|633.29|11
1617995530000|2021-04-09 19:12:10|637.28|633.28|637.3|633.3|637.3|633.3|637.28|633.28|14
1617995540000|2021-04-09 19:12:20|637.29|633.29|637.29|633.29|637.3|633.3|637.27|633.27|14
1617995550000|2021-04-09 19:12:30|637.28|633.28|637.28|633.28|637.29|633.29|637.28|633.28|9
1617995560000|2021-04-09 19:12:40|637.3|633.3|637.2|633.2|637.3|633.3|637.2|633.2|5
1617995570000|2021-04-09 19:12:50|637.11|633.11|636.86|632.86|637.14|633.14|636.86|632.86|18
1617995580000|2021-04-09 19:13:00|636.78|632.78|636.86|632.86|636.93|632.93|636.73|632.73|23
1617995590000|2021-04-09 19:13:10|636.85|632.85|636.77|632.77|636.86|632.86|636.76|632.76|19
1617995600000|2021-04-09 19:13:20|636.78|632.78|636.83|632.83|636.94|632.94|636.78|632.78|23
1617995610000|2021-04-09 19:13:30|636.8|632.8|636.86|632.86|636.9|632.9|636.8|632.8|20
1617995620000|2021-04-09 19:13:40|636.85|632.85|637.07|633.07|637.14|633.14|636.85|632.85|34
1617995630000|2021-04-09 19:13:50|637.04|633.04|637.07|633.07|637.07|633.07|637.02|633.02|15
1617995640000|2021-04-09 19:14:00|637.06|633.06|637.5|633.5|637.52|633.52|637.01|633.01|35
1617995650000|2021-04-09 19:14:10|637.58|633.58|637.64|633.64|637.7|633.7|637.55|633.55|23
1617995660000|2021-04-09 19:14:20|637.65|633.65|637.5|633.5|637.65|633.65|637.5|633.5|18
1617995670000|2021-04-09 19:14:30|637.51|633.51|637.51|633.51|637.55|633.55|637.47|633.47|11
1617995680000|2021-04-09 19:14:40|637.5|633.5|637.24|633.24|637.51|633.51|637.24|633.24|15
1617995690000|2021-04-09 19:14:50|637.26|633.26|637.2|633.2|637.35|633.35|637.2|633.2|15
1617995700000|2021-04-09 19:15:00|637.21|633.21|637.15|633.15|637.25|633.25|637.07|633.07|17
1617995710000|2021-04-09 19:15:10|637.12|633.12|637.4|633.4|637.43|633.43|637.02|633.02|30
1617995720000|2021-04-09 19:15:20|637.41|633.41|637.22|633.22|637.43|633.43|637.19|633.19|18
1617995730000|2021-04-09 19:15:30|637.23|633.23|637.23|633.23|637.24|633.24|637.21|633.21|16
1617995740000|2021-04-09 19:15:40|637.22|633.22|637.27|633.27|637.27|633.27|637.22|633.22|14
1617995750000|2021-04-09 19:15:50|637.26|633.26|637.26|633.26|637.29|633.29|637.23|633.23|18
1617995760000|2021-04-09 19:16:00|637.23|633.23|637.71|633.71|637.71|633.71|637.23|633.23|21
1617995770000|2021-04-09 19:16:10|637.72|633.72|637.79|633.79|637.83|633.83|637.71|633.71|17
1617995780000|2021-04-09 19:16:20|637.78|633.78|637.89|633.89|637.9|633.9|637.78|633.78|18
1617995790000|2021-04-09 19:16:30|637.9|633.9|637.77|633.77|637.9|633.9|637.75|633.75|19
1617995800000|2021-04-09 19:16:40|637.76|633.76|637.76|633.76|637.83|633.83|637.74|633.74|15
1617995810000|2021-04-09 19:16:50|637.75|633.75|637.69|633.69|637.75|633.75|637.65|633.65|23
1617995820000|2021-04-09 19:17:00|637.68|633.68|637.74|633.74|637.74|633.74|637.67|633.67|22
1617995830000|2021-04-09 19:17:10|637.72|633.72|637.44|633.44|637.73|633.73|637.42|633.42|29
1617995840000|2021-04-09 19:17:20|637.45|633.45|637.4|633.4|637.51|633.51|637.4|633.4|22
1617995850000|2021-04-09 19:17:30|637.41|633.41|637.45|633.45|637.45|633.45|637.31|633.31|23
1617995860000|2021-04-09 19:17:40|637.46|633.46|637.45|633.45|637.47|633.47|637.42|633.42|18
1617995870000|2021-04-09 19:17:50|637.46|633.46|637.47|633.47|637.48|633.48|637.4|633.4|17
1617995880000|2021-04-09 19:18:00|637.45|633.45|637.46|633.46|637.49|633.49|637.43|633.43|18
1617995890000|2021-04-09 19:18:10|637.45|633.45|637.48|633.48|637.48|633.48|637.45|633.45|16
1617995900000|2021-04-09 19:18:20|637.49|633.49|637.36|633.36|637.52|633.52|637.34|633.34|25
1617995910000|2021-04-09 19:18:30|637.35|633.35|637.19|633.19|637.36|633.36|637.19|633.19|15
1617995920000|2021-04-09 19:18:40|637.18|633.18|637.19|633.19|637.2|633.2|637.17|633.17|10
1617995930000|2021-04-09 19:18:50|637.18|633.18|637.16|633.16|637.21|633.21|637.15|633.15|14
1617995940000|2021-04-09 19:19:00|637.12|633.12|637.02|633.02|637.12|633.12|637.02|633.02|8
1617995950000|2021-04-09 19:19:10|637.03|633.03|636.76|632.76|637.03|633.03|636.76|632.76|17
1617995960000|2021-04-09 19:19:20|636.77|632.77|636.71|632.71|636.77|632.77|636.71|632.71|13
1617995970000|2021-04-09 19:19:30|636.72|632.72|636.7|632.7|636.75|632.75|636.7|632.7|20
1617995980000|2021-04-09 19:19:40|636.71|632.71|636.73|632.73|636.74|632.74|636.68|632.68|13
1617995990000|2021-04-09 19:19:50|636.74|632.74|636.67|632.67|636.74|632.74|636.67|632.67|19
1617996000000|2021-04-09 19:20:00|636.68|632.68|636.71|632.71|636.72|632.72|636.68|632.68|14
1617996010000|2021-04-09 19:20:10|636.7|632.7|636.68|632.68|636.7|632.7|636.67|632.67|15
1617996020000|2021-04-09 19:20:20|636.69|632.69|636.65|632.65|636.69|632.69|636.65|632.65|15
1617996030000|2021-04-09 19:20:30|636.67|632.67|636.98|632.98|637.14|633.14|636.62|632.62|31
1617996040000|2021-04-09 19:20:40|636.99|632.99|636.75|632.75|637|633|636.7|632.7|22
1617996050000|2021-04-09 19:20:50|636.74|632.74|636.6|632.6|636.74|632.74|636.6|632.6|23
1617996060000|2021-04-09 19:21:00|636.62|632.62|636.53|632.53|636.66|632.66|636.49|632.49|22
1617996070000|2021-04-09 19:21:10|636.51|632.51|636.31|632.31|636.61|632.61|636.29|632.29|24
1617996080000|2021-04-09 19:21:20|636.29|632.29|635.98|631.98|636.32|632.32|635.98|631.98|32
1617996090000|2021-04-09 19:21:30|636|632|636.19|632.19|636.19|632.19|636|632|21
1617996100000|2021-04-09 19:21:40|636.22|632.22|636.33|632.33|636.34|632.34|636.18|632.18|26
1617996110000|2021-04-09 19:21:50|636.34|632.34|636.42|632.42|636.43|632.43|636.29|632.29|20
1617996120000|2021-04-09 19:22:00|636.41|632.41|637.07|633.07|637.08|633.08|636.41|632.41|33
1617996130000|2021-04-09 19:22:10|637.11|633.11|637.15|633.15|637.2|633.2|637.09|633.09|20
1617996140000|2021-04-09 19:22:20|637.17|633.17|637.27|633.27|637.44|633.44|637.08|633.08|18
1617996150000|2021-04-09 19:22:30|637.28|633.28|637.54|633.54|637.66|633.66|637.28|633.28|29
1617996160000|2021-04-09 19:22:40|637.53|633.53|637.52|633.52|637.65|633.65|637.49|633.49|22
1617996170000|2021-04-09 19:22:50|637.49|633.49|637.37|633.37|637.55|633.55|637.36|633.36|23
1617996180000|2021-04-09 19:23:00|637.38|633.38|637.16|633.16|637.43|633.43|637.16|633.16|30
1617996190000|2021-04-09 19:23:10|637.15|633.15|637.13|633.13|637.16|633.16|636.94|632.94|26
1617996200000|2021-04-09 19:23:20|637.14|633.14|637.17|633.17|637.17|633.17|637.07|633.07|12
1617996210000|2021-04-09 19:23:30|637.18|633.18|637.62|633.62|637.62|633.62|637.17|633.17|23
1617996220000|2021-04-09 19:23:40|637.61|633.61|637.78|633.78|637.78|633.78|637.58|633.58|23
1617996230000|2021-04-09 19:23:50|637.8|633.8|637.86|633.86|637.86|633.86|637.7|633.7|14
1617996240000|2021-04-09 19:24:00|637.79|633.79|638.11|634.11|638.11|634.11|637.76|633.76|21
1617996250000|2021-04-09 19:24:10|638.1|634.1|638.25|634.25|638.25|634.25|638.1|634.1|17
1617996260000|2021-04-09 19:24:20|638.2|634.2|638.43|634.43|638.43|634.43|638.2|634.2|9
1617996270000|2021-04-09 19:24:30|638.39|634.39|638.83|634.83|638.95|634.95|638.39|634.39|24
1617996280000|2021-04-09 19:24:40|638.82|634.82|638.88|634.88|639.22|635.22|638.65|634.65|19
1617996290000|2021-04-09 19:24:50|638.87|634.87|638.89|634.89|638.96|634.96|638.86|634.86|19
1617996300000|2021-04-09 19:25:00|638.87|634.87|638.88|634.88|638.91|634.91|638.87|634.87|18
1617996310000|2021-04-09 19:25:10|638.9|634.9|638.93|634.93|638.96|634.96|638.86|634.86|22
1617996320000|2021-04-09 19:25:20|638.92|634.92|639.05|635.05|639.16|635.16|638.91|634.91|14
1617996330000|2021-04-09 19:25:30|639.08|635.08|639.37|635.37|639.39|635.39|639.03|635.03|21
1617996340000|2021-04-09 19:25:40|639.38|635.38|639.33|635.33|639.54|635.54|639.33|635.33|16
1617996350000|2021-04-09 19:25:50|639.28|635.28|639.05|635.05|639.28|635.28|639.05|635.05|23
1617996360000|2021-04-09 19:26:00|639.06|635.06|638.96|634.96|639.15|635.15|638.88|634.88|21
1617996370000|2021-04-09 19:26:10|638.98|634.98|638.97|634.97|639.09|635.09|638.97|634.97|23
1617996380000|2021-04-09 19:26:20|639|635|638.73|634.73|639.02|635.02|638.73|634.73|26
1617996390000|2021-04-09 19:26:30|638.71|634.71|638.74|634.74|638.77|634.77|638.71|634.71|22
1617996400000|2021-04-09 19:26:40|638.73|634.73|638.52|634.52|638.73|634.73|638.52|634.52|20
1617996410000|2021-04-09 19:26:50|638.5|634.5|638.67|634.67|638.73|634.73|638.49|634.49|27
1617996420000|2021-04-09 19:27:00|638.7|634.7|638.7|634.7|638.78|634.78|638.67|634.67|24
1617996430000|2021-04-09 19:27:10|638.71|634.71|638.73|634.73|638.73|634.73|638.68|634.68|18
1617996440000|2021-04-09 19:27:20|638.68|634.68|638.73|634.73|638.73|634.73|638.68|634.68|15
1617996450000|2021-04-09 19:27:30|638.72|634.72|638.73|634.73|638.73|634.73|638.7|634.7|7
1617996460000|2021-04-09 19:27:40|638.69|634.69|638.98|634.98|639|635|638.68|634.68|22
1617996470000|2021-04-09 19:27:50|638.97|634.97|638.93|634.93|638.97|634.97|638.93|634.93|10
1617996480000|2021-04-09 19:28:00|638.94|634.94|638.76|634.76|638.98|634.98|638.73|634.73|22
1617996490000|2021-04-09 19:28:10|638.69|634.69|638.59|634.59|638.71|634.71|638.59|634.59|19
1617996500000|2021-04-09 19:28:20|638.6|634.6|638.46|634.46|638.6|634.6|638.46|634.46|19
1617996510000|2021-04-09 19:28:30|638.47|634.47|638.28|634.28|638.47|634.47|638.28|634.28|21
1617996520000|2021-04-09 19:28:40|638.3|634.3|638.36|634.36|638.44|634.44|638.26|634.26|23
1617996530000|2021-04-09 19:28:50|638.35|634.35|638.41|634.41|638.47|634.47|638.32|634.32|25
1617996540000|2021-04-09 19:29:00|638.46|634.46|638.37|634.37|638.47|634.47|638.37|634.37|17
1617996550000|2021-04-09 19:29:10|638.4|634.4|638.12|634.12|638.4|634.4|638.12|634.12|25
1617996560000|2021-04-09 19:29:20|638.13|634.13|638.2|634.2|638.27|634.27|638.11|634.11|17
1617996570000|2021-04-09 19:29:30|638.21|634.21|638.18|634.18|638.24|634.24|638.18|634.18|18
1617996580000|2021-04-09 19:29:40|638.2|634.2|638.16|634.16|638.22|634.22|638.15|634.15|18
1617996590000|2021-04-09 19:29:50|638.14|634.14|638.19|634.19|638.2|634.2|638.14|634.14|14
1617996600000|2021-04-09 19:30:00|638.17|634.17|637.94|633.94|638.3|634.3|637.94|633.94|27
1617996610000|2021-04-09 19:30:10|637.95|633.95|637.88|633.88|637.98|633.98|637.88|633.88|17
1617996620000|2021-04-09 19:30:20|637.86|633.86|637.78|633.78|637.87|633.87|637.67|633.67|28
1617996630000|2021-04-09 19:30:30|637.83|633.83|637.49|633.49|637.99|633.99|637.49|633.49|27
1617996640000|2021-04-09 19:30:40|637.52|633.52|637.56|633.56|637.71|633.71|637.46|633.46|32
1617996650000|2021-04-09 19:30:50|637.6|633.6|637.59|633.59|637.67|633.67|637.57|633.57|23
1617996660000|2021-04-09 19:31:00|637.58|633.58|637.81|633.81|637.81|633.81|637.5|633.5|20
1617996670000|2021-04-09 19:31:10|637.82|633.82|638.09|634.09|638.16|634.16|637.82|633.82|28
1617996680000|2021-04-09 19:31:20|638.07|634.07|638.17|634.17|638.17|634.17|638.01|634.01|27
1617996690000|2021-04-09 19:31:30|638.19|634.19|638.51|634.51|638.57|634.57|638.19|634.19|18
1617996700000|2021-04-09 19:31:40|638.9|634.9|639.04|635.04|639.04|635.04|638.51|634.51|31
1617996710000|2021-04-09 19:31:50|639.07|635.07|638.87|634.87|639.22|635.22|638.71|634.71|31
1617996720000|2021-04-09 19:32:00|638.88|634.88|639.06|635.06|639.11|635.11|638.77|634.77|31
1617996730000|2021-04-09 19:32:10|639.08|635.08|639.3|635.3|639.3|635.3|639.08|635.08|24
1617996740000|2021-04-09 19:32:20|639.29|635.29|639.39|635.39|639.4|635.4|639.21|635.21|17
1617996750000|2021-04-09 19:32:30|639.38|635.38|639.34|635.34|639.41|635.41|639.28|635.28|16
1617996760000|2021-04-09 19:32:40|639.36|635.36|639.3|635.3|639.39|635.39|639.3|635.3|15
1617996770000|2021-04-09 19:32:50|639.32|635.32|639.24|635.24|639.32|635.32|639.13|635.13|26
1617996780000|2021-04-09 19:33:00|639.21|635.21|638.89|634.89|639.21|635.21|638.89|634.89|27
1617996790000|2021-04-09 19:33:10|638.91|634.91|638.79|634.79|638.98|634.98|638.76|634.76|28
1617996800000|2021-04-09 19:33:20|638.77|634.77|638.64|634.64|638.83|634.83|638.64|634.64|25
1617996810000|2021-04-09 19:33:30|638.63|634.63|638.41|634.41|638.65|634.65|638.27|634.27|24
1617996820000|2021-04-09 19:33:40|638.35|634.35|638.25|634.25|638.35|634.35|638.25|634.25|9
1617996830000|2021-04-09 19:33:50|638.24|634.24|638.31|634.31|638.34|634.34|638.2|634.2|25
1617996840000|2021-04-09 19:34:00|638.29|634.29|638.3|634.3|638.32|634.32|638.28|634.28|26
1617996850000|2021-04-09 19:34:10|638.31|634.31|638.68|634.68|638.7|634.7|638.28|634.28|30
1617996860000|2021-04-09 19:34:20|638.69|634.69|638.62|634.62|638.69|634.69|638.62|634.62|16
1617996870000|2021-04-09 19:34:30|638.63|634.63|638.64|634.64|638.67|634.67|638.63|634.63|12
1617996880000|2021-04-09 19:34:40|638.65|634.65|638.81|634.81|638.9|634.9|638.64|634.64|28
1617996890000|2021-04-09 19:34:50|638.88|634.88|638.83|634.83|638.88|634.88|638.8|634.8|27
1617996900000|2021-04-09 19:35:00|638.88|634.88|639.19|635.19|639.21|635.21|638.85|634.85|22
1617996910000|2021-04-09 19:35:10|639.17|635.17|639.27|635.27|639.27|635.27|639.08|635.08|19
1617996920000|2021-04-09 19:35:20|639.26|635.26|639.09|635.09|639.26|635.26|639.09|635.09|25
1617996930000|2021-04-09 19:35:30|638.99|634.99|638.97|634.97|639|635|638.93|634.93|26
1617996940000|2021-04-09 19:35:40|638.94|634.94|638.9|634.9|638.99|634.99|638.9|634.9|14
1617996950000|2021-04-09 19:35:50|638.93|634.93|638.74|634.74|638.93|634.93|638.74|634.74|10
1617996960000|2021-04-09 19:36:00|638.7|634.7|638.63|634.63|638.7|634.7|638.61|634.61|9
1617996970000|2021-04-09 19:36:10|638.61|634.61|638.66|634.66|638.77|634.77|638.61|634.61|15
1617996980000|2021-04-09 19:36:20|638.67|634.67|638.99|634.99|639|635|638.67|634.67|23
1617996990000|2021-04-09 19:36:30|639|635|639.09|635.09|639.15|635.15|638.96|634.96|22
1617997000000|2021-04-09 19:36:40|639.03|635.03|639.01|635.01|639.14|635.14|639|635|27
1617997010000|2021-04-09 19:36:50|639|635|638.58|634.58|639.03|635.03|638.58|634.58|25
1617997020000|2021-04-09 19:37:00|638.59|634.59|638.59|634.59|638.6|634.6|638.54|634.54|13
1617997030000|2021-04-09 19:37:10|638.58|634.58|638.49|634.49|638.62|634.62|638.49|634.49|16
1617997040000|2021-04-09 19:37:20|638.48|634.48|638.44|634.44|638.64|634.64|638.41|634.41|23
1617997050000|2021-04-09 19:37:30|638.45|634.45|638.38|634.38|638.5|634.5|638.36|634.36|15
1617997060000|2021-04-09 19:37:40|638.37|634.37|638.4|634.4|638.44|634.44|638.37|634.37|11
1617997070000|2021-04-09 19:37:50|638.41|634.41|638.44|634.44|638.44|634.44|638.37|634.37|13
1617997080000|2021-04-09 19:38:00|638.42|634.42|638.82|634.82|638.87|634.87|638.42|634.42|21
1617997090000|2021-04-09 19:38:10|638.8|634.8|638.73|634.73|638.84|634.84|638.73|634.73|19
1617997100000|2021-04-09 19:38:20|638.72|634.72|638.66|634.66|638.74|634.74|638.65|634.65|21
1617997110000|2021-04-09 19:38:30|638.68|634.68|638.65|634.65|638.69|634.69|638.62|634.62|17
1617997120000|2021-04-09 19:38:40|638.62|634.62|638.65|634.65|638.67|634.67|638.62|634.62|12
1617997130000|2021-04-09 19:38:50|638.64|634.64|638.67|634.67|638.67|634.67|638.62|634.62|16
1617997140000|2021-04-09 19:39:00|638.66|634.66|638.78|634.78|638.79|634.79|638.62|634.62|16
1617997150000|2021-04-09 19:39:10|638.79|634.79|638.77|634.77|638.79|634.79|638.76|634.76|18
1617997160000|2021-04-09 19:39:20|638.76|634.76|638.75|634.75|638.79|634.79|638.74|634.74|10
1617997170000|2021-04-09 19:39:30|638.76|634.76|638.78|634.78|638.78|634.78|638.75|634.75|12
1617997180000|2021-04-09 19:39:40|638.77|634.77|638.77|634.77|638.79|634.79|638.77|634.77|9
1617997190000|2021-04-09 19:39:50|638.78|634.78|638.76|634.76|638.78|634.78|638.76|634.76|3
1617997200000|2021-04-09 19:40:00|638.77|634.77|638.77|634.77|638.78|634.78|638.76|634.76|12
1617997210000|2021-04-09 19:40:10|638.78|634.78|638.53|634.53|638.78|634.78|638.48|634.48|20
1617997220000|2021-04-09 19:40:20|638.52|634.52|638.48|634.48|638.52|634.52|638.38|634.38|21
1617997230000|2021-04-09 19:40:30|638.49|634.49|638.46|634.46|638.49|634.49|638.46|634.46|9
1617997240000|2021-04-09 19:40:40|638.45|634.45|638.35|634.35|638.46|634.46|638.35|634.35|13
1617997250000|2021-04-09 19:40:50|638.36|634.36|637.97|633.97|638.47|634.47|637.97|633.97|24
1617997260000|2021-04-09 19:41:00|638.03|634.03|638.02|634.02|638.17|634.17|637.93|633.93|24
1617997270000|2021-04-09 19:41:10|638|634|638.18|634.18|638.2|634.2|637.94|633.94|25
1617997280000|2021-04-09 19:41:20|638.17|634.17|638.17|634.17|638.19|634.19|638.14|634.14|17
1617997290000|2021-04-09 19:41:30|638.15|634.15|638.36|634.36|638.37|634.37|638.15|634.15|22
1617997300000|2021-04-09 19:41:40|638.37|634.37|638.41|634.41|638.42|634.42|638.16|634.16|24
1617997310000|2021-04-09 19:41:50|638.38|634.38|638.39|634.39|638.39|634.39|638.35|634.35|20
1617997320000|2021-04-09 19:42:00|638.4|634.4|638.46|634.46|638.54|634.54|638.36|634.36|24
1617997330000|2021-04-09 19:42:10|638.47|634.47|638.51|634.51|638.51|634.51|638.47|634.47|18
1617997340000|2021-04-09 19:42:20|638.5|634.5|638.48|634.48|638.5|634.5|638.46|634.46|20
1617997350000|2021-04-09 19:42:30|638.47|634.47|638.49|634.49|638.52|634.52|638.47|634.47|19
1617997360000|2021-04-09 19:42:40|638.46|634.46|638.44|634.44|638.46|634.46|638.41|634.41|21
1617997370000|2021-04-09 19:42:50|638.42|634.42|638.27|634.27|638.42|634.42|638.27|634.27|17
1617997380000|2021-04-09 19:43:00|638.26|634.26|638.2|634.2|638.26|634.26|638.19|634.19|15
1617997390000|2021-04-09 19:43:10|638.19|634.19|638.02|634.02|638.2|634.2|638.02|634.02|17
1617997400000|2021-04-09 19:43:20|638.03|634.03|637.99|633.99|638.03|634.03|637.98|633.98|19
1617997410000|2021-04-09 19:43:30|637.98|633.98|637.99|633.99|638.01|634.01|637.97|633.97|14
1617997420000|2021-04-09 19:43:40|637.98|633.98|637.99|633.99|638.01|634.01|637.96|633.96|18
1617997430000|2021-04-09 19:43:50|637.97|633.97|637.84|633.84|637.97|633.97|637.84|633.84|12
1617997440000|2021-04-09 19:44:00|637.86|633.86|637.61|633.61|637.86|633.86|637.37|633.37|28
1617997450000|2021-04-09 19:44:10|637.58|633.58|637.54|633.54|637.58|633.58|637.46|633.46|17
1617997460000|2021-04-09 19:44:20|637.53|633.53|637.46|633.46|637.54|633.54|637.38|633.38|30
1617997470000|2021-04-09 19:44:30|637.45|633.45|637.46|633.46|637.58|633.58|637.37|633.37|21
1617997480000|2021-04-09 19:44:40|637.5|633.5|637.48|633.48|637.54|633.54|637.47|633.47|16
1617997490000|2021-04-09 19:44:50|637.49|633.49|637.39|633.39|637.53|633.53|637.36|633.36|25
1617997500000|2021-04-09 19:45:00|637.38|633.38|637.55|633.55|637.58|633.58|637.38|633.38|19
1617997510000|2021-04-09 19:45:10|637.56|633.56|637.79|633.79|637.79|633.79|637.54|633.54|16
1617997520000|2021-04-09 19:45:20|637.77|633.77|637.98|633.98|637.98|633.98|637.77|633.77|19
1617997530000|2021-04-09 19:45:30|637.99|633.99|638.19|634.19|638.21|634.21|637.99|633.99|11
1617997540000|2021-04-09 19:45:40|638.2|634.2|638.13|634.13|638.21|634.21|638.1|634.1|20
1617997550000|2021-04-09 19:45:50|638.15|634.15|638.48|634.48|638.49|634.49|638.15|634.15|13
1617997560000|2021-04-09 19:46:00|638.49|634.49|638.54|634.54|638.62|634.62|638.49|634.49|15
1617997570000|2021-04-09 19:46:10|638.51|634.51|638.54|634.54|638.59|634.59|638.49|634.49|24
1617997580000|2021-04-09 19:46:20|638.53|634.53|638.55|634.55|638.57|634.57|638.48|634.48|23
1617997590000|2021-04-09 19:46:30|638.54|634.54|638.6|634.6|638.63|634.63|638.54|634.54|17
1617997600000|2021-04-09 19:46:40|638.61|634.61|638.62|634.62|638.64|634.64|638.6|634.6|19
1617997610000|2021-04-09 19:46:50|638.59|634.59|638.95|634.95|638.97|634.97|638.59|634.59|24
1617997620000|2021-04-09 19:47:00|638.94|634.94|638.91|634.91|639|635|638.88|634.88|24
1617997630000|2021-04-09 19:47:10|638.9|634.9|638.9|634.9|638.94|634.94|638.84|634.84|26
1617997640000|2021-04-09 19:47:20|638.89|634.89|638.84|634.84|638.95|634.95|638.82|634.82|28
1617997650000|2021-04-09 19:47:30|638.82|634.82|638.78|634.78|638.9|634.9|638.76|634.76|19
1617997660000|2021-04-09 19:47:40|638.79|634.79|638.93|634.93|638.93|634.93|638.79|634.79|14
1617997670000|2021-04-09 19:47:50|638.92|634.92|638.78|634.78|638.95|634.95|638.77|634.77|16
1617997680000|2021-04-09 19:48:00|638.79|634.79|638.89|634.89|638.9|634.9|638.74|634.74|20
1617997690000|2021-04-09 19:48:10|638.9|634.9|638.93|634.93|638.97|634.97|638.89|634.89|19
1617997700000|2021-04-09 19:48:20|638.92|634.92|638.77|634.77|638.97|634.97|638.74|634.74|18
1617997710000|2021-04-09 19:48:30|638.78|634.78|638.74|634.74|638.82|634.82|638.71|634.71|19
1617997720000|2021-04-09 19:48:40|638.76|634.76|638.53|634.53|638.76|634.76|638.51|634.51|13
1617997730000|2021-04-09 19:48:50|638.52|634.52|638.59|634.59|638.61|634.61|638.5|634.5|22
1617997740000|2021-04-09 19:49:00|638.58|634.58|638.67|634.67|638.7|634.7|638.58|634.58|16
1617997750000|2021-04-09 19:49:10|638.65|634.65|638.62|634.62|638.67|634.67|638.55|634.55|16
1617997760000|2021-04-09 19:49:20|638.59|634.59|638.25|634.25|638.59|634.59|638.24|634.24|18
1617997770000|2021-04-09 19:49:30|638.26|634.26|638.26|634.26|638.29|634.29|638.24|634.24|19
1617997780000|2021-04-09 19:49:40|638.27|634.27|638.18|634.18|638.31|634.31|638.1|634.1|31
1617997790000|2021-04-09 19:49:50|638.19|634.19|637.89|633.89|638.26|634.26|637.86|633.86|17
1617997800000|2021-04-09 19:50:00|637.92|633.92|638.54|634.54|638.54|634.54|637.92|633.92|28
1617997810000|2021-04-09 19:50:10|638.57|634.57|638.73|634.73|638.74|634.74|638.57|634.57|23
1617997820000|2021-04-09 19:50:20|638.74|634.74|638.77|634.77|638.8|634.8|638.6|634.6|24
1617997830000|2021-04-09 19:50:30|638.78|634.78|638.96|634.96|638.98|634.98|638.78|634.78|14
1617997840000|2021-04-09 19:50:40|638.95|634.95|639.22|635.22|639.25|635.25|638.82|634.82|24
1617997850000|2021-04-09 19:50:50|639.2|635.2|638.91|634.91|639.24|635.24|638.79|634.79|28
1617997860000|2021-04-09 19:51:00|638.87|634.87|639.02|635.02|639.05|635.05|638.87|634.87|23
1617997870000|2021-04-09 19:51:10|639.07|635.07|638.41|634.41|639.07|635.07|638.41|634.41|23
1617997880000|2021-04-09 19:51:20|638.42|634.42|638.64|634.64|638.7|634.7|638.42|634.42|25
1617997890000|2021-04-09 19:51:30|638.63|634.63|638.75|634.75|638.75|634.75|638.62|634.62|16
1617997900000|2021-04-09 19:51:40|638.7|634.7|638.57|634.57|638.82|634.82|638.55|634.55|25
1617997910000|2021-04-09 19:51:50|638.55|634.55|638.73|634.73|638.74|634.74|638.55|634.55|23
1617997920000|2021-04-09 19:52:00|638.72|634.72|638.77|634.77|638.79|634.79|638.67|634.67|13
1617997930000|2021-04-09 19:52:10|638.78|634.78|638.86|634.86|638.91|634.91|638.77|634.77|17
1617997940000|2021-04-09 19:52:20|638.84|634.84|638.86|634.86|638.87|634.87|638.83|634.83|18
1617997950000|2021-04-09 19:52:30|638.85|634.85|639.08|635.08|639.08|635.08|638.82|634.82|19
1617997960000|2021-04-09 19:52:40|639.09|635.09|639|635|639.23|635.23|638.91|634.91|22
1617997970000|2021-04-09 19:52:50|638.99|634.99|638.86|634.86|638.99|634.99|638.64|634.64|31
1617997980000|2021-04-09 19:53:00|638.87|634.87|638.9|634.9|638.9|634.9|638.72|634.72|25
1617997990000|2021-04-09 19:53:10|638.87|634.87|638.96|634.96|638.99|634.99|638.82|634.82|26
1617998000000|2021-04-09 19:53:20|638.98|634.98|638.88|634.88|638.99|634.99|638.86|634.86|25
1617998010000|2021-04-09 19:53:30|638.87|634.87|638.86|634.86|639.02|635.02|638.77|634.77|27
1617998020000|2021-04-09 19:53:40|638.85|634.85|638.83|634.83|638.88|634.88|638.83|634.83|14
1617998030000|2021-04-09 19:53:50|638.84|634.84|638.9|634.9|638.95|634.95|638.82|634.82|21
1617998040000|2021-04-09 19:54:00|638.89|634.89|638.84|634.84|638.89|634.89|638.78|634.78|14
1617998050000|2021-04-09 19:54:10|638.79|634.79|638.78|634.78|638.91|634.91|638.78|634.78|11
1617998060000|2021-04-09 19:54:20|638.8|634.8|639.1|635.1|639.12|635.12|638.8|634.8|25
1617998070000|2021-04-09 19:54:30|639.11|635.11|639.08|635.08|639.14|635.14|639.05|635.05|23
1617998080000|2021-04-09 19:54:40|639.09|635.09|639.16|635.16|639.16|635.16|639.04|635.04|18
1617998090000|2021-04-09 19:54:50|639.17|635.17|639.21|635.21|639.25|635.25|639.13|635.13|25
1617998100000|2021-04-09 19:55:00|639.2|635.2|639.66|635.66|639.67|635.67|639.2|635.2|20
1617998110000|2021-04-09 19:55:10|639.67|635.67|639.79|635.79|639.84|635.84|639.67|635.67|25
1617998120000|2021-04-09 19:55:20|639.78|635.78|639.29|635.29|639.79|635.79|639.27|635.27|31
1617998130000|2021-04-09 19:55:30|639.31|635.31|639.37|635.37|639.46|635.46|639.31|635.31|26
1617998140000|2021-04-09 19:55:40|639.4|635.4|639.28|635.28|639.49|635.49|639.27|635.27|24
1617998150000|2021-04-09 19:55:50|639.31|635.31|639.35|635.35|639.42|635.42|639.31|635.31|28
1617998160000|2021-04-09 19:56:00|639.4|635.4|638.62|634.62|639.4|635.4|638.62|634.62|28
1617998170000|2021-04-09 19:56:10|638.61|634.61|638.34|634.34|638.63|634.63|638.33|634.33|21
1617998180000|2021-04-09 19:56:20|638.46|634.46|638.29|634.29|638.5|634.5|638.29|634.29|27
1617998190000|2021-04-09 19:56:30|638.3|634.3|638.34|634.34|638.35|634.35|638.26|634.26|16
1617998200000|2021-04-09 19:56:40|638.35|634.35|638.38|634.38|638.39|634.39|638.27|634.27|16
1617998210000|2021-04-09 19:56:50|638.39|634.39|638.72|634.72|638.73|634.73|638.39|634.39|19
1617998220000|2021-04-09 19:57:00|638.71|634.71|638.78|634.78|638.84|634.84|638.71|634.71|24
1617998230000|2021-04-09 19:57:10|638.79|634.79|638.89|634.89|638.91|634.91|638.79|634.79|16
1617998240000|2021-04-09 19:57:20|638.86|634.86|638.87|634.87|638.93|634.93|638.85|634.85|8
1617998250000|2021-04-09 19:57:30|638.89|634.89|638.99|634.99|639.08|635.08|638.87|634.87|16
1617998260000|2021-04-09 19:57:40|638.68|634.68|638.95|634.95|638.95|634.95|638.68|634.68|24
1617998270000|2021-04-09 19:57:50|638.97|634.97|639.07|635.07|639.11|635.11|638.97|634.97|21
1617998280000|2021-04-09 19:58:00|639.04|635.04|639.47|635.47|639.47|635.47|638.94|634.94|26
1617998290000|2021-04-09 19:58:10|639.46|635.46|639.69|635.69|639.69|635.69|639.46|635.46|15
1617998300000|2021-04-09 19:58:20|639.65|635.65|639.71|635.71|639.71|635.71|639.55|635.55|16
1617998310000|2021-04-09 19:58:30|639.69|635.69|639.68|635.68|639.74|635.74|639.68|635.68|11
1617998320000|2021-04-09 19:58:40|639.7|635.7|639.74|635.74|639.74|635.74|639.7|635.7|16
1617998330000|2021-04-09 19:58:50|639.73|635.73|639.76|635.76|639.78|635.78|639.73|635.73|21
1617998340000|2021-04-09 19:59:00|639.77|635.77|639.74|635.74|639.78|635.78|639.74|635.74|13
1617998350000|2021-04-09 19:59:10|639.76|635.76|639.82|635.82|639.84|635.84|639.74|635.74|14
1617998360000|2021-04-09 19:59:20|639.78|635.78|639.83|635.83|639.84|635.84|639.78|635.78|19
1617998370000|2021-04-09 19:59:30|639.79|635.79|639.83|635.83|639.84|635.84|639.76|635.76|11
1617998380000|2021-04-09 19:59:40|639.82|635.82|639.88|635.88|639.88|635.88|639.81|635.81|15
1617998390000|2021-04-09 19:59:50|639.89|635.89|639.36|635.36|639.89|635.89|639.29|635.29|25
1617998400000|2021-04-09 20:00:00|639.41|635.41|639.62|635.62|639.62|635.62|639.39|635.39|27
1617998410000|2021-04-09 20:00:10|639.63|635.63|639.81|635.81|639.85|635.85|639.63|635.63|18
1617998420000|2021-04-09 20:00:20|639.8|635.8|639.89|635.89|639.89|635.89|639.75|635.75|22
1617998430000|2021-04-09 20:00:30|639.9|635.9|639.95|635.95|639.97|635.97|639.86|635.86|13
1617998440000|2021-04-09 20:00:40|639.96|635.96|640.01|636.01|640.04|636.04|639.87|635.87|21
1617998450000|2021-04-09 20:00:50|640.03|636.03|639.96|635.96|640.04|636.04|639.95|635.95|18
1617998460000|2021-04-09 20:01:00|639.94|635.94|639.9|635.9|639.98|635.98|639.88|635.88|21
1617998470000|2021-04-09 20:01:10|639.89|635.89|639.89|635.89|639.93|635.93|639.88|635.88|21
1617998480000|2021-04-09 20:01:20|639.88|635.88|640|636|640.02|636.02|639.85|635.85|20
1617998490000|2021-04-09 20:01:30|639.99|635.99|639.99|635.99|640.01|636.01|639.97|635.97|23
1617998500000|2021-04-09 20:01:40|639.98|635.98|639.97|635.97|640.01|636.01|639.96|635.96|16
1617998510000|2021-04-09 20:01:50|639.96|635.96|639.96|635.96|639.98|635.98|639.96|635.96|4
1617998520000|2021-04-09 20:02:00|639.98|635.98|639.98|635.98|639.99|635.99|639.98|635.98|5
1617998530000|2021-04-09 20:02:10|639.99|635.99|640.1|636.1|640.11|636.11|639.99|635.99|14
1617998540000|2021-04-09 20:02:20|640.09|636.09|640.07|636.07|640.1|636.1|640.05|636.05|14
1617998550000|2021-04-09 20:02:30|640.05|636.05|639.91|635.91|640.05|636.05|639.91|635.91|8
1617998560000|2021-04-09 20:02:40|639.88|635.88|639.74|635.74|639.93|635.93|639.74|635.74|27
1617998570000|2021-04-09 20:02:50|639.76|635.76|639.76|635.76|639.77|635.77|639.75|635.75|7
1618038060000|2021-04-10 07:01:00|661.4|657.4|661.1|657.1|661.4|657.4|661.07|657.07|25
1618038070000|2021-04-10 07:01:10|661.09|657.09|661.09|657.09|661.12|657.12|661.07|657.07|18
1618038080000|2021-04-10 07:01:20|661.02|657.02|661|657|661.02|657.02|660.94|656.94|25
1618038090000|2021-04-10 07:01:30|660.97|656.97|660.83|656.83|660.97|656.97|660.82|656.82|16
1618038100000|2021-04-10 07:01:40|660.85|656.85|660.79|656.79|660.85|656.85|660.79|656.79|12
1618038110000|2021-04-10 07:01:50|660.68|656.68|660.56|656.56|660.68|656.68|660.55|656.55|17
1618038120000|2021-04-10 07:02:00|660.57|656.57|660.57|656.57|660.63|656.63|660.53|656.53|20
1618038130000|2021-04-10 07:02:10|660.56|656.56|660.26|656.26|660.56|656.56|660.25|656.25|22
1618038140000|2021-04-10 07:02:20|660.27|656.27|659.98|655.98|660.28|656.28|659.98|655.98|24
1618038150000|2021-04-10 07:02:30|659.96|655.96|659.82|655.82|659.96|655.96|659.82|655.82|13
1618038160000|2021-04-10 07:02:40|659.81|655.81|659.6|655.6|659.81|655.81|659.6|655.6|12
1618038170000|2021-04-10 07:02:50|659.58|655.58|659.45|655.45|659.58|655.58|659.43|655.43|18
1618038180000|2021-04-10 07:03:00|659.43|655.43|659.43|655.43|659.49|655.49|659.32|655.32|22
1618038190000|2021-04-10 07:03:10|659.44|655.44|659.26|655.26|659.45|655.45|659.26|655.26|17
1618038200000|2021-04-10 07:03:20|659.24|655.24|658.79|654.79|659.24|655.24|658.78|654.78|20
1618038210000|2021-04-10 07:03:30|658.77|654.77|658.34|654.34|658.77|654.77|658.31|654.31|18
1618038220000|2021-04-10 07:03:40|658.32|654.32|658.19|654.19|658.32|654.32|658.18|654.18|18
1618038230000|2021-04-10 07:03:50|658.18|654.18|658.12|654.12|658.23|654.23|658.12|654.12|16
1618038240000|2021-04-10 07:04:00|658.09|654.09|658.11|654.11|658.13|654.13|658.08|654.08|16
1618038250000|2021-04-10 07:04:10|658.1|654.1|658.08|654.08|658.11|654.11|658.08|654.08|12
1618038260000|2021-04-10 07:04:20|658.07|654.07|658.01|654.01|658.07|654.07|658.01|654.01|21
1618038270000|2021-04-10 07:04:30|658.04|654.04|658.06|654.06|658.07|654.07|658.01|654.01|26
1618038280000|2021-04-10 07:04:40|658.05|654.05|658.51|654.51|658.56|654.56|658.04|654.04|28
1618038290000|2021-04-10 07:04:50|658.5|654.5|658.51|654.51|658.52|654.52|658.48|654.48|18
1618038300000|2021-04-10 07:05:00|658.53|654.53|659.06|655.06|659.1|655.1|658.53|654.53|25
1618038310000|2021-04-10 07:05:10|659.05|655.05|659.11|655.11|659.27|655.27|659.05|655.05|21
1618038320000|2021-04-10 07:05:20|659.04|655.04|658.89|654.89|659.04|655.04|658.81|654.81|25
1618038330000|2021-04-10 07:05:30|658.9|654.9|658.78|654.78|658.94|654.94|658.78|654.78|10
1618038340000|2021-04-10 07:05:40|658.77|654.77|658.69|654.69|658.78|654.78|658.6|654.6|15
1618038350000|2021-04-10 07:05:50|658.68|654.68|658.69|654.69|658.69|654.69|658.62|654.62|11
1618038360000|2021-04-10 07:06:00|658.66|654.66|658.74|654.74|658.8|654.8|658.65|654.65|22
1618038370000|2021-04-10 07:06:10|658.75|654.75|659.14|655.14|659.14|655.14|658.75|654.75|29
1618038380000|2021-04-10 07:06:20|659.16|655.16|659.35|655.35|659.35|655.35|659.16|655.16|10
1618038390000|2021-04-10 07:06:30|659.4|655.4|659.52|655.52|659.6|655.6|659.4|655.4|22
1618038400000|2021-04-10 07:06:40|659.51|655.51|659.54|655.54|659.59|655.59|659.5|655.5|18
1618038410000|2021-04-10 07:06:50|659.53|655.53|659.54|655.54|659.59|655.59|659.46|655.46|24
1618038420000|2021-04-10 07:07:00|659.53|655.53|659.91|655.91|659.91|655.91|659.53|655.53|28
1618038430000|2021-04-10 07:07:10|660.1|656.1|660.21|656.21|660.29|656.29|660.09|656.09|15
1618038440000|2021-04-10 07:07:20|660.35|656.35|660.41|656.41|660.41|656.41|660.22|656.22|9
1618038450000|2021-04-10 07:07:30|660.43|656.43|660.51|656.51|660.54|656.54|660.43|656.43|16
1618038460000|2021-04-10 07:07:40|660.49|656.49|660.07|656.07|660.5|656.5|660.07|656.07|19
1618038470000|2021-04-10 07:07:50|660.11|656.11|660.03|656.03|660.12|656.12|660.03|656.03|14
1618038480000|2021-04-10 07:08:00|660.04|656.04|660.19|656.19|660.27|656.27|660.03|656.03|24
1618038490000|2021-04-10 07:08:10|660.23|656.23|660.2|656.2|660.23|656.23|660.2|656.2|13
1618038500000|2021-04-10 07:08:20|660.15|656.15|660.23|656.23|660.25|656.25|660.15|656.15|13
1618038510000|2021-04-10 07:08:30|660.25|656.25|660.2|656.2|660.25|656.25|660.2|656.2|10
1618038520000|2021-04-10 07:08:40|660.18|656.18|659.73|655.73|660.18|656.18|659.73|655.73|20
1618038530000|2021-04-10 07:08:50|659.72|655.72|659.79|655.79|659.81|655.81|659.7|655.7|13
1618038540000|2021-04-10 07:09:00|659.78|655.78|659.82|655.82|659.82|655.82|659.65|655.65|22
1618038550000|2021-04-10 07:09:10|659.79|655.79|659.86|655.86|659.87|655.87|659.77|655.77|20
1618038560000|2021-04-10 07:09:20|659.8|655.8|659.88|655.88|659.89|655.89|659.8|655.8|9
1618038570000|2021-04-10 07:09:30|659.86|655.86|659.96|655.96|659.97|655.97|659.79|655.79|15
1618038580000|2021-04-10 07:09:40|659.95|655.95|659.92|655.92|659.96|655.96|659.92|655.92|6
1618038590000|2021-04-10 07:09:50|659.9|655.9|659.84|655.84|659.9|655.9|659.78|655.78|17
1618038600000|2021-04-10 07:10:00|659.83|655.83|659.79|655.79|659.83|655.83|659.76|655.76|12
1618038610000|2021-04-10 07:10:10|659.8|655.8|659.92|655.92|659.95|655.95|659.79|655.79|16
1618038620000|2021-04-10 07:10:20|659.9|655.9|660.14|656.14|660.19|656.19|659.9|655.9|20
1618038630000|2021-04-10 07:10:30|660.13|656.13|660.19|656.19|660.19|656.19|660.13|656.13|8
1618038640000|2021-04-10 07:10:40|660.2|656.2|660.19|656.19|660.2|656.2|660.19|656.19|2
1618038650000|2021-04-10 07:10:50|660.18|656.18|660.4|656.4|660.41|656.41|660.18|656.18|15
1618038660000|2021-04-10 07:11:00|660.5|656.5|660.51|656.51|660.54|656.54|660.47|656.47|20
1618038670000|2021-04-10 07:11:10|660.5|656.5|660.65|656.65|660.65|656.65|660.48|656.48|18
1618038680000|2021-04-10 07:11:20|660.64|656.64|660.76|656.76|660.77|656.77|660.64|656.64|25
1618038690000|2021-04-10 07:11:30|660.73|656.73|660.67|656.67|660.73|656.73|660.66|656.66|15
1618038700000|2021-04-10 07:11:40|660.68|656.68|660.51|656.51|660.69|656.69|660.51|656.51|24
1618038710000|2021-04-10 07:11:50|660.52|656.52|660.49|656.49|660.55|656.55|660.46|656.46|16
1618038720000|2021-04-10 07:12:00|660.5|656.5|660.58|656.58|660.64|656.64|660.48|656.48|21
1618038730000|2021-04-10 07:12:10|660.61|656.61|660.55|656.55|660.63|656.63|660.49|656.49|25
1618038740000|2021-04-10 07:12:20|660.54|656.54|660.5|656.5|660.58|656.58|660.47|656.47|21
1618038750000|2021-04-10 07:12:30|660.52|656.52|660.51|656.51|660.57|656.57|660.49|656.49|25
1618038760000|2021-04-10 07:12:40|660.52|656.52|660.59|656.59|660.61|656.61|660.52|656.52|26
1618038770000|2021-04-10 07:12:50|660.58|656.58|660.57|656.57|660.62|656.62|660.52|656.52|21
1618038780000|2021-04-10 07:13:00|660.59|656.59|660.64|656.64|660.64|656.64|660.58|656.58|14
1618038790000|2021-04-10 07:13:10|660.66|656.66|660.89|656.89|660.9|656.9|660.66|656.66|25
1618038800000|2021-04-10 07:13:20|660.91|656.91|660.91|656.91|660.92|656.92|660.88|656.88|19
1618038810000|2021-04-10 07:13:30|660.9|656.9|660.92|656.92|660.92|656.92|660.9|656.9|8
1618038820000|2021-04-10 07:13:40|660.93|656.93|660.95|656.95|660.98|656.98|660.9|656.9|14
1618038830000|2021-04-10 07:13:50|660.94|656.94|660.9|656.9|660.98|656.98|660.9|656.9|16
1618038840000|2021-04-10 07:14:00|660.83|656.83|660.89|656.89|660.89|656.89|660.81|656.81|18
1618038850000|2021-04-10 07:14:10|660.88|656.88|660.87|656.87|660.89|656.89|660.85|656.85|12
1618038860000|2021-04-10 07:14:20|660.86|656.86|660.87|656.87|660.87|656.87|660.86|656.86|2
1618038870000|2021-04-10 07:14:30|660.88|656.88|661.01|657.01|661.01|657.01|660.87|656.87|19
1618038880000|2021-04-10 07:14:40|661.05|657.05|661.15|657.15|661.19|657.19|661.05|657.05|21
1618038890000|2021-04-10 07:14:50|661.19|657.19|661.25|657.25|661.42|657.42|661.19|657.19|20
1618038900000|2021-04-10 07:15:00|661.24|657.24|661.28|657.28|661.28|657.28|661.24|657.24|19
1618038910000|2021-04-10 07:15:10|661.27|657.27|661.36|657.36|661.41|657.41|661.26|657.26|13
1618038920000|2021-04-10 07:15:20|661.37|657.37|661.13|657.13|661.38|657.38|661.11|657.11|21
1618038930000|2021-04-10 07:15:30|661.15|657.15|661.12|657.12|661.15|657.15|661.08|657.08|20
1618038940000|2021-04-10 07:15:40|661.09|657.09|661.02|657.02|661.11|657.11|661.02|657.02|6
1618038950000|2021-04-10 07:15:50|661.01|657.01|661.02|657.02|661.02|657.02|661.01|657.01|2
1618038960000|2021-04-10 07:16:00|661.06|657.06|661.01|657.01|661.06|657.06|660.98|656.98|16
1618038970000|2021-04-10 07:16:10|660.98|656.98|660.27|656.27|660.98|656.98|660.25|656.25|22
1618038980000|2021-04-10 07:16:20|660.25|656.25|660.05|656.05|660.38|656.38|660.05|656.05|26
1618038990000|2021-04-10 07:16:30|660.16|656.16|660.08|656.08|660.16|656.16|659.99|655.99|32
1618039000000|2021-04-10 07:16:40|660|656|660.1|656.1|660.2|656.2|659.88|655.88|29
1618039010000|2021-04-10 07:16:50|660.11|656.11|660.43|656.43|660.43|656.43|660.09|656.09|31
1618039020000|2021-04-10 07:17:00|660.42|656.42|660.47|656.47|660.47|656.47|660.34|656.34|25
1618039030000|2021-04-10 07:17:10|660.45|656.45|660.5|656.5|660.53|656.53|660.36|656.36|22
1618039040000|2021-04-10 07:17:20|660.49|656.49|660.46|656.46|660.5|656.5|660.42|656.42|14
1618039050000|2021-04-10 07:17:30|660.45|656.45|660.46|656.46|660.47|656.47|660.43|656.43|17
1618039060000|2021-04-10 07:17:40|660.53|656.53|660.64|656.64|660.67|656.67|660.51|656.51|29
1618039070000|2021-04-10 07:17:50|660.66|656.66|660.67|656.67|660.71|656.71|660.63|656.63|29
1618039080000|2021-04-10 07:18:00|660.72|656.72|660.75|656.75|660.75|656.75|660.66|656.66|25
1618039090000|2021-04-10 07:18:10|660.74|656.74|660.77|656.77|660.78|656.78|660.72|656.72|25
1618039100000|2021-04-10 07:18:20|660.76|656.76|660.98|656.98|661.01|657.01|660.76|656.76|25
1618039110000|2021-04-10 07:18:30|660.97|656.97|661|657|661.02|657.02|660.96|656.96|25
1618039120000|2021-04-10 07:18:40|660.97|656.97|660.95|656.95|661|657|660.93|656.93|23
1618039130000|2021-04-10 07:18:50|660.96|656.96|660.99|656.99|661.02|657.02|660.94|656.94|17
1618039140000|2021-04-10 07:19:00|660.98|656.98|661.03|657.03|661.09|657.09|660.96|656.96|26
1618039150000|2021-04-10 07:19:10|661.04|657.04|660.73|656.73|661.09|657.09|660.71|656.71|24
1618039160000|2021-04-10 07:19:20|660.72|656.72|660.25|656.25|660.73|656.73|660.25|656.25|16
1618039170000|2021-04-10 07:19:30|660.26|656.26|660.02|656.02|660.26|656.26|660|656|15
1618039180000|2021-04-10 07:19:40|659.99|655.99|659.8|655.8|659.99|655.99|659.77|655.77|17
1618039190000|2021-04-10 07:19:50|659.82|655.82|660.13|656.13|660.13|656.13|659.82|655.82|14
1618039200000|2021-04-10 07:20:00|660.15|656.15|660.61|656.61|660.65|656.65|660.14|656.14|32
1618039210000|2021-04-10 07:20:10|660.67|656.67|660.61|656.61|660.7|656.7|660.61|656.61|27
1618039220000|2021-04-10 07:20:20|660.63|656.63|660.64|656.64|660.81|656.81|660.6|656.6|25
1618039230000|2021-04-10 07:20:30|660.63|656.63|660.3|656.3|660.67|656.67|660.04|656.04|29
1618039240000|2021-04-10 07:20:40|660.36|656.36|660.34|656.34|660.45|656.45|660.29|656.29|20
1618039250000|2021-04-10 07:20:50|660.36|656.36|660.39|656.39|660.44|656.44|660.36|656.36|15
1618039260000|2021-04-10 07:21:00|660.4|656.4|660.76|656.76|660.87|656.87|660.4|656.4|24
1618039270000|2021-04-10 07:21:10|660.85|656.85|660.84|656.84|661|657|660.77|656.77|32
1618039280000|2021-04-10 07:21:20|660.88|656.88|660.87|656.87|661.02|657.02|660.69|656.69|33
1618039290000|2021-04-10 07:21:30|660.88|656.88|660.9|656.9|660.9|656.9|660.84|656.84|18
1618039300000|2021-04-10 07:21:40|660.92|656.92|660.92|656.92|661.04|657.04|660.72|656.72|29
1618039310000|2021-04-10 07:21:50|660.89|656.89|660.88|656.88|660.95|656.95|660.88|656.88|19
1618039320000|2021-04-10 07:22:00|660.87|656.87|660.88|656.88|661|657|660.84|656.84|19
1618039330000|2021-04-10 07:22:10|660.87|656.87|660.69|656.69|660.97|656.97|660.69|656.69|32
1618039340000|2021-04-10 07:22:20|660.66|656.66|660.68|656.68|660.87|656.87|660.62|656.62|23
1618039350000|2021-04-10 07:22:30|660.62|656.62|660.22|656.22|660.65|656.65|660.15|656.15|32
1618039360000|2021-04-10 07:22:40|660.18|656.18|659.75|655.75|660.18|656.18|659.75|655.75|10
1618039370000|2021-04-10 07:22:50|659.74|655.74|659.86|655.86|659.95|655.95|659.74|655.74|25
1618039380000|2021-04-10 07:23:00|659.88|655.88|660.3|656.3|660.43|656.43|659.86|655.86|33
1618039390000|2021-04-10 07:23:10|660.33|656.33|660.55|656.55|660.56|656.56|660.3|656.3|32
1618039400000|2021-04-10 07:23:20|660.56|656.56|660.57|656.57|660.57|656.57|660.51|656.51|32
1618039410000|2021-04-10 07:23:30|660.55|656.55|660.7|656.7|660.7|656.7|660.52|656.52|27
1618039420000|2021-04-10 07:23:40|660.69|656.69|660.77|656.77|660.77|656.77|660.55|656.55|30
1618039430000|2021-04-10 07:23:50|660.75|656.75|661.21|657.21|661.25|657.25|660.74|656.74|23
1618039440000|2021-04-10 07:24:00|661.23|657.23|661.16|657.16|661.3|657.3|661.16|657.16|19
1618039450000|2021-04-10 07:24:10|661.17|657.17|661.07|657.07|661.17|657.17|661.01|657.01|16
1618039460000|2021-04-10 07:24:20|661.05|657.05|661.03|657.03|661.05|657.05|660.94|656.94|25
1618039470000|2021-04-10 07:24:30|660.97|656.97|660.89|656.89|661.03|657.03|660.81|656.81|27
1618039480000|2021-04-10 07:24:40|660.9|656.9|660.81|656.81|661.02|657.02|660.8|656.8|18
1618039490000|2021-04-10 07:24:50|660.8|656.8|660.39|656.39|660.8|656.8|660.39|656.39|31
1618039500000|2021-04-10 07:25:00|660.41|656.41|660.78|656.78|660.83|656.83|660.41|656.41|26
1618039510000|2021-04-10 07:25:10|660.67|656.67|660.98|656.98|661.07|657.07|660.66|656.66|35
1618039520000|2021-04-10 07:25:20|660.97|656.97|660.7|656.7|661|657|660.68|656.68|28
1618039530000|2021-04-10 07:25:30|660.84|656.84|660.72|656.72|660.89|656.89|660.66|656.66|29
1618039540000|2021-04-10 07:25:40|660.71|656.71|660.75|656.75|660.77|656.77|660.71|656.71|16
1618039550000|2021-04-10 07:25:50|660.76|656.76|660.71|656.71|660.85|656.85|660.71|656.71|23
1618039560000|2021-04-10 07:26:00|660.63|656.63|660.66|656.66|660.75|656.75|660.58|656.58|27
1618039570000|2021-04-10 07:26:10|660.68|656.68|661.11|657.11|661.14|657.14|660.65|656.65|27
1618039580000|2021-04-10 07:26:20|661.12|657.12|661.21|657.21|661.23|657.23|661.09|657.09|30
1618039590000|2021-04-10 07:26:30|661.22|657.22|661.25|657.25|661.26|657.26|661.17|657.17|27
1618039600000|2021-04-10 07:26:40|661.24|657.24|661.18|657.18|661.24|657.24|661.15|657.15|29
1618039610000|2021-04-10 07:26:50|661.19|657.19|660.98|656.98|661.2|657.2|660.97|656.97|23
1618039620000|2021-04-10 07:27:00|660.97|656.97|660.88|656.88|661.06|657.06|660.88|656.88|22
1618039630000|2021-04-10 07:27:10|660.87|656.87|660.65|656.65|660.88|656.88|660.64|656.64|18
1618039640000|2021-04-10 07:27:20|660.66|656.66|660.65|656.65|660.73|656.73|660.65|656.65|15
1618039650000|2021-04-10 07:27:30|660.74|656.74|660.73|656.73|660.74|656.74|660.69|656.69|17
1618039660000|2021-04-10 07:27:40|660.74|656.74|660.68|656.68|660.79|656.79|660.65|656.65|25
1618039670000|2021-04-10 07:27:50|660.69|656.69|660.88|656.88|660.9|656.9|660.69|656.69|30
1618039680000|2021-04-10 07:28:00|660.78|656.78|660.8|656.8|660.94|656.94|660.76|656.76|22
1618039690000|2021-04-10 07:28:10|660.81|656.81|661.16|657.16|661.19|657.19|660.8|656.8|31
1618039700000|2021-04-10 07:28:20|661.04|657.04|661.04|657.04|661.13|657.13|660.96|656.96|28
1618039710000|2021-04-10 07:28:30|661.03|657.03|660.91|656.91|661.07|657.07|660.89|656.89|25
1618039720000|2021-04-10 07:28:40|660.92|656.92|660.85|656.85|661.02|657.02|660.84|656.84|27
1618039730000|2021-04-10 07:28:50|660.83|656.83|660.61|656.61|660.83|656.83|660.55|656.55|23
1618039740000|2021-04-10 07:29:00|660.62|656.62|660.72|656.72|660.73|656.73|660.5|656.5|31
1618039750000|2021-04-10 07:29:10|660.61|656.61|660.53|656.53|660.7|656.7|660.53|656.53|21
1618039760000|2021-04-10 07:29:20|660.61|656.61|660.61|656.61|660.63|656.63|660.52|656.52|27
1618039770000|2021-04-10 07:29:30|660.53|656.53|660.56|656.56|660.61|656.61|660.53|656.53|15
1618039780000|2021-04-10 07:29:40|660.53|656.53|660.45|656.45|660.54|656.54|660.42|656.42|12
1618039790000|2021-04-10 07:29:50|660.46|656.46|660.64|656.64|660.66|656.66|660.45|656.45|21
1618039800000|2021-04-10 07:30:00|660.63|656.63|661.21|657.21|661.21|657.21|660.63|656.63|22
1618039810000|2021-04-10 07:30:10|661.22|657.22|661.25|657.25|661.43|657.43|661.18|657.18|18
1618039820000|2021-04-10 07:30:20|661.23|657.23|661.56|657.56|661.56|657.56|661.23|657.23|19
1618039830000|2021-04-10 07:30:30|661.58|657.58|661.67|657.67|661.67|657.67|661.5|657.5|23
1618039840000|2021-04-10 07:30:40|661.64|657.64|662.1|658.1|662.15|658.15|661.64|657.64|22
1618039850000|2021-04-10 07:30:50|662.11|658.11|662.15|658.15|662.15|658.15|662.06|658.06|13
1618039860000|2021-04-10 07:31:00|662.14|658.14|662.04|658.04|662.23|658.23|662.04|658.04|28
1618039870000|2021-04-10 07:31:10|662.05|658.05|662.27|658.27|662.39|658.39|662.05|658.05|24
1618039880000|2021-04-10 07:31:20|662.32|658.32|662.41|658.41|662.41|658.41|662.32|658.32|5
1618039890000|2021-04-10 07:31:30|662.37|658.37|663.15|659.15|663.19|659.19|662.37|658.37|32
1618039900000|2021-04-10 07:31:40|663.2|659.2|663.47|659.47|663.58|659.58|663.2|659.2|34
1618039910000|2021-04-10 07:31:50|663.5|659.5|663.26|659.26|663.57|659.57|663.26|659.26|16
1618039920000|2021-04-10 07:32:00|663.29|659.29|663.45|659.45|663.45|659.45|662.95|658.95|29
1618039930000|2021-04-10 07:32:10|663.3|659.3|663.09|659.09|663.49|659.49|663.03|659.03|29
1618039940000|2021-04-10 07:32:20|663.03|659.03|663.04|659.04|663.11|659.11|663.03|659.03|21
1618039950000|2021-04-10 07:32:30|663.05|659.05|662.45|658.45|663.05|659.05|662.45|658.45|16
1618039960000|2021-04-10 07:32:40|662.28|658.28|661.8|657.8|662.43|658.43|661.73|657.73|39
1618039970000|2021-04-10 07:32:50|661.79|657.79|661.73|657.73|661.87|657.87|661.62|657.62|20
1618039980000|2021-04-10 07:33:00|661.74|657.74|661.34|657.34|661.75|657.75|661.34|657.34|24
1618039990000|2021-04-10 07:33:10|661.35|657.35|661.13|657.13|661.35|657.35|661.12|657.12|28
1618040000000|2021-04-10 07:33:20|661.09|657.09|660.67|656.67|661.09|657.09|660.45|656.45|28
1618040010000|2021-04-10 07:33:30|660.75|656.75|660.72|656.72|660.83|656.83|660.64|656.64|32
1618040020000|2021-04-10 07:33:40|660.69|656.69|660.31|656.31|660.75|656.75|660.26|656.26|22
1618040030000|2021-04-10 07:33:50|660.26|656.26|660.09|656.09|660.32|656.32|660.09|656.09|24
1618040040000|2021-04-10 07:34:00|660.21|656.21|660.45|656.45|660.5|656.5|660.12|656.12|29
1618040050000|2021-04-10 07:34:10|660.39|656.39|660.59|656.59|660.59|656.59|660.39|656.39|24
1618040060000|2021-04-10 07:34:20|660.6|656.6|660.59|656.59|660.64|656.64|660.54|656.54|25
1618040070000|2021-04-10 07:34:30|660.58|656.58|660.33|656.33|660.58|656.58|660.32|656.32|18
1618040080000|2021-04-10 07:34:40|660.34|656.34|660.11|656.11|660.35|656.35|660.04|656.04|28
1618040090000|2021-04-10 07:34:50|660.12|656.12|660.07|656.07|660.18|656.18|660.06|656.06|23
1618040100000|2021-04-10 07:35:00|660.06|656.06|660.16|656.16|660.16|656.16|660.03|656.03|11
1618040110000|2021-04-10 07:35:10|660.23|656.23|660.31|656.31|660.41|656.41|660.08|656.08|28
1618040120000|2021-04-10 07:35:20|660.32|656.32|660.22|656.22|660.43|656.43|660.2|656.2|28
1618040130000|2021-04-10 07:35:30|660.33|656.33|660.1|656.1|660.33|656.33|660.03|656.03|29
1618040140000|2021-04-10 07:35:40|660.09|656.09|660.17|656.17|660.17|656.17|660.09|656.09|20
1618040150000|2021-04-10 07:35:50|660.19|656.19|660.45|656.45|660.45|656.45|660.18|656.18|24
1618040160000|2021-04-10 07:36:00|660.42|656.42|660.46|656.46|660.55|656.55|660.42|656.42|21
1618040170000|2021-04-10 07:36:10|660.45|656.45|660.35|656.35|660.48|656.48|660.34|656.34|16
1618040180000|2021-04-10 07:36:20|660.36|656.36|660.43|656.43|660.46|656.46|660.35|656.35|17
1618040190000|2021-04-10 07:36:30|660.41|656.41|660.4|656.4|660.51|656.51|660.37|656.37|22
1618040200000|2021-04-10 07:36:40|660.49|656.49|660.33|656.33|660.49|656.49|660.24|656.24|30
1618040210000|2021-04-10 07:36:50|660.34|656.34|659.93|655.93|660.34|656.34|659.93|655.93|32
1618040220000|2021-04-10 07:37:00|660.01|656.01|659.91|655.91|660.04|656.04|659.85|655.85|22
1618040230000|2021-04-10 07:37:10|660.02|656.02|659.12|655.12|660.02|656.02|659.04|655.04|28
1618040240000|2021-04-10 07:37:20|659.05|655.05|658.87|654.87|659.14|655.14|658.82|654.82|28
1618040250000|2021-04-10 07:37:30|658.86|654.86|658.76|654.76|658.94|654.94|658.68|654.68|20
1618040260000|2021-04-10 07:37:40|658.77|654.77|658.63|654.63|658.87|654.87|658.55|654.55|30
1618040270000|2021-04-10 07:37:50|658.62|654.62|658.88|654.88|658.89|654.89|658.59|654.59|29
1618040280000|2021-04-10 07:38:00|658.86|654.86|658.81|654.81|658.98|654.98|658.79|654.79|18
1618040290000|2021-04-10 07:38:10|658.8|654.8|658.83|654.83|658.97|654.97|658.73|654.73|27
1618040300000|2021-04-10 07:38:20|658.84|654.84|658.9|654.9|659.01|655.01|658.79|654.79|30
1618040310000|2021-04-10 07:38:30|658.89|654.89|658.82|654.82|658.89|654.89|658.81|654.81|3
1618040320000|2021-04-10 07:38:40|658.81|654.81|658.87|654.87|659.09|655.09|658.81|654.81|23
1618040330000|2021-04-10 07:38:50|658.89|654.89|658.99|654.99|658.99|654.99|658.87|654.87|16
1618040340000|2021-04-10 07:39:00|658.98|654.98|658.96|654.96|658.99|654.99|658.94|654.94|19
1618040350000|2021-04-10 07:39:10|658.97|654.97|659|655|659|655|658.97|654.97|8
1618040360000|2021-04-10 07:39:20|658.99|654.99|658.99|654.99|659|655|658.98|654.98|10
1618040370000|2021-04-10 07:39:30|659|655|658.77|654.77|659|655|658.76|654.76|14
1618040380000|2021-04-10 07:39:40|658.75|654.75|658.7|654.7|658.75|654.75|658.69|654.69|9
1618040390000|2021-04-10 07:39:50|658.71|654.71|658.72|654.72|658.73|654.73|658.69|654.69|12
1618040400000|2021-04-10 07:40:00|658.68|654.68|658.93|654.93|658.98|654.98|658.68|654.68|23
1618040410000|2021-04-10 07:40:10|658.95|654.95|658.96|654.96|659.04|655.04|658.87|654.87|26
1618040420000|2021-04-10 07:40:20|658.97|654.97|658.71|654.71|658.97|654.97|658.69|654.69|17
1618040430000|2021-04-10 07:40:30|658.66|654.66|658.84|654.84|658.87|654.87|658.66|654.66|17
1618040440000|2021-04-10 07:40:40|658.83|654.83|658.85|654.85|658.88|654.88|658.82|654.82|9
1618040450000|2021-04-10 07:40:50|658.87|654.87|659.14|655.14|659.14|655.14|658.87|654.87|17
1618040460000|2021-04-10 07:41:00|659.13|655.13|659.18|655.18|659.23|655.23|659.12|655.12|11
1618040470000|2021-04-10 07:41:10|659.17|655.17|659.19|655.19|659.26|655.26|659.17|655.17|11
1618040480000|2021-04-10 07:41:20|659.2|655.2|659.44|655.44|659.45|655.45|659.2|655.2|19
1618040490000|2021-04-10 07:41:30|659.46|655.46|659.43|655.43|659.48|655.48|659.43|655.43|25
1618040500000|2021-04-10 07:41:40|659.46|655.46|659.37|655.37|659.48|655.48|659.34|655.34|24
1618040510000|2021-04-10 07:41:50|659.35|655.35|659.56|655.56|659.56|655.56|659.32|655.32|24
1618040520000|2021-04-10 07:42:00|659.55|655.55|659.5|655.5|659.58|655.58|659.5|655.5|25
1618040530000|2021-04-10 07:42:10|659.52|655.52|659.48|655.48|659.52|655.52|659.45|655.45|21
1618040540000|2021-04-10 07:42:20|659.47|655.47|659.84|655.84|659.88|655.88|659.46|655.46|29
1618040550000|2021-04-10 07:42:30|659.91|655.91|660.27|656.27|660.38|656.38|659.84|655.84|28
1618040560000|2021-04-10 07:42:40|660.26|656.26|660.4|656.4|660.55|656.55|660.23|656.23|35
1618040570000|2021-04-10 07:42:50|660.41|656.41|660.16|656.16|660.42|656.42|660.07|656.07|29
1618040580000|2021-04-10 07:43:00|660.15|656.15|660.15|656.15|660.3|656.3|660.11|656.11|31
1618040590000|2021-04-10 07:43:10|660.14|656.14|660.46|656.46|660.46|656.46|660.12|656.12|30
1618040600000|2021-04-10 07:43:20|660.43|656.43|660.51|656.51|660.56|656.56|660.43|656.43|21
1618040610000|2021-04-10 07:43:30|660.52|656.52|660.97|656.97|660.98|656.98|660.52|656.52|23
1618040620000|2021-04-10 07:43:40|660.96|656.96|661.11|657.11|661.11|657.11|660.95|656.95|23
1618040630000|2021-04-10 07:43:50|661.1|657.1|661.11|657.11|661.12|657.12|661.1|657.1|6
1618040640000|2021-04-10 07:44:00|661.12|657.12|661.21|657.21|661.21|657.21|661.12|657.12|11
1618040650000|2021-04-10 07:44:10|661.19|657.19|661.2|657.2|661.25|657.25|661.19|657.19|19
1618040660000|2021-04-10 07:44:20|661.21|657.21|661.26|657.26|661.26|657.26|661.2|657.2|17
1618040670000|2021-04-10 07:44:30|661.27|657.27|661.25|657.25|661.29|657.29|661.24|657.24|21
1618040680000|2021-04-10 07:44:40|661.28|657.28|661.26|657.26|661.32|657.32|661.19|657.19|22
1618040690000|2021-04-10 07:44:50|661.29|657.29|661.21|657.21|661.29|657.29|661.17|657.17|16
1618040700000|2021-04-10 07:45:00|661.22|657.22|661.23|657.23|661.29|657.29|661.21|657.21|21
1618040710000|2021-04-10 07:45:10|661.22|657.22|660.44|656.44|661.31|657.31|660.44|656.44|23
1618040720000|2021-04-10 07:45:20|660.58|656.58|660.27|656.27|660.58|656.58|660.27|656.27|25
1618040730000|2021-04-10 07:45:30|660.3|656.3|660.42|656.42|660.44|656.44|660.25|656.25|20
1618040740000|2021-04-10 07:45:40|660.41|656.41|660.28|656.28|660.51|656.51|660.28|656.28|22
1618040750000|2021-04-10 07:45:50|660.3|656.3|660.31|656.31|660.43|656.43|660.24|656.24|28
1618040760000|2021-04-10 07:46:00|660.26|656.26|660.42|656.42|660.44|656.44|660.19|656.19|34
1618040770000|2021-04-10 07:46:10|660.43|656.43|660.44|656.44|660.51|656.51|660.38|656.38|32
1618040780000|2021-04-10 07:46:20|660.45|656.45|661.11|657.11|661.14|657.14|660.39|656.39|35
1618040790000|2021-04-10 07:46:30|661.23|657.23|661.51|657.51|661.55|657.55|661.19|657.19|32
1618040800000|2021-04-10 07:46:40|661.61|657.61|661.51|657.51|661.61|657.61|661.44|657.44|28
1618040810000|2021-04-10 07:46:50|661.52|657.52|661.31|657.31|661.65|657.65|661.27|657.27|33
1618040820000|2021-04-10 07:47:00|661.3|657.3|661.55|657.55|661.65|657.65|661.29|657.29|26
1618040830000|2021-04-10 07:47:10|661.56|657.56|661.65|657.65|661.66|657.66|661.56|657.56|21
1618040840000|2021-04-10 07:47:20|661.66|657.66|661.6|657.6|661.73|657.73|661.6|657.6|15
1618040850000|2021-04-10 07:47:30|661.62|657.62|661.85|657.85|661.88|657.88|661.6|657.6|30
1618040860000|2021-04-10 07:47:40|661.83|657.83|661.86|657.86|661.89|657.89|661.81|657.81|27
1618040870000|2021-04-10 07:47:50|661.87|657.87|661.79|657.79|661.87|657.87|661.76|657.76|20
1618040880000|2021-04-10 07:48:00|661.82|657.82|661.78|657.78|661.82|657.82|661.68|657.68|32
1618040890000|2021-04-10 07:48:10|661.77|657.77|661.82|657.82|661.83|657.83|661.72|657.72|27
1618040900000|2021-04-10 07:48:20|661.83|657.83|661.72|657.72|661.83|657.83|661.68|657.68|26
1618040910000|2021-04-10 07:48:30|661.71|657.71|661.75|657.75|661.75|657.75|661.71|657.71|14
1618040920000|2021-04-10 07:48:40|661.74|657.74|661.81|657.81|661.81|657.81|661.73|657.73|7
1618040930000|2021-04-10 07:48:50|661.83|657.83|661.73|657.73|661.85|657.85|661.72|657.72|13
1618040940000|2021-04-10 07:49:00|661.74|657.74|661.75|657.75|661.75|657.75|661.74|657.74|2
1618040950000|2021-04-10 07:49:10|661.76|657.76|662.33|658.33|662.33|658.33|661.75|657.75|23
1618040960000|2021-04-10 07:49:20|662.42|658.42|662.79|658.79|662.82|658.82|662.35|658.35|20
1618040970000|2021-04-10 07:49:30|662.77|658.77|662.76|658.76|662.96|658.96|662.74|658.74|13
1618040980000|2021-04-10 07:49:40|662.78|658.78|663.02|659.02|663.05|659.05|662.74|658.74|25
1618040990000|2021-04-10 07:49:50|663|659|662.98|658.98|663.04|659.04|662.87|658.87|26
1618041000000|2021-04-10 07:50:00|662.96|658.96|663.01|659.01|663.05|659.05|662.83|658.83|28
1618041010000|2021-04-10 07:50:10|663.04|659.04|662.95|658.95|663.05|659.05|662.95|658.95|25
1618041020000|2021-04-10 07:50:20|662.96|658.96|662.88|658.88|663.05|659.05|662.87|658.87|20
1618041030000|2021-04-10 07:50:30|662.87|658.87|662.92|658.92|663.01|659.01|662.86|658.86|20
1618041040000|2021-04-10 07:50:40|662.91|658.91|662.92|658.92|662.93|658.93|662.88|658.88|18
1618041050000|2021-04-10 07:50:50|662.94|658.94|662.94|658.94|663.05|659.05|662.92|658.92|12
1618041060000|2021-04-10 07:51:00|662.95|658.95|662.94|658.94|662.95|658.95|662.94|658.94|2
1618041070000|2021-04-10 07:51:10|662.93|658.93|662.94|658.94|662.95|658.95|662.93|658.93|5
1618041080000|2021-04-10 07:51:20|662.95|658.95|662.7|658.7|662.95|658.95|662.7|658.7|6
1618041090000|2021-04-10 07:51:30|662.71|658.71|662.74|658.74|662.79|658.79|662.67|658.67|16
1618041100000|2021-04-10 07:51:40|662.75|658.75|662.72|658.72|662.83|658.83|662.71|658.71|17
1618041110000|2021-04-10 07:51:50|662.71|658.71|662.66|658.66|662.72|658.72|662.62|658.62|13
1618041120000|2021-04-10 07:52:00|662.65|658.65|662.59|658.59|662.73|658.73|662.59|658.59|15
1618041130000|2021-04-10 07:52:10|662.6|658.6|662.63|658.63|662.72|658.72|662.59|658.59|22
1618041140000|2021-04-10 07:52:20|662.64|658.64|662.71|658.71|662.72|658.72|662.64|658.64|12
1618041150000|2021-04-10 07:52:30|662.67|658.67|662.7|658.7|662.71|658.71|662.67|658.67|11
1618041160000|2021-04-10 07:52:40|662.67|658.67|662.61|658.61|662.68|658.68|662.61|658.61|13
1618041170000|2021-04-10 07:52:50|662.6|658.6|662.63|658.63|662.64|658.64|662.56|658.56|18
1618041180000|2021-04-10 07:53:00|662.6|658.6|662.67|658.67|662.69|658.69|662.48|658.48|23
1618041190000|2021-04-10 07:53:10|662.63|658.63|662.63|658.63|662.67|658.67|662.56|658.56|15
1618041200000|2021-04-10 07:53:20|662.61|658.61|662.53|658.53|662.63|658.63|662.53|658.53|17
1618041210000|2021-04-10 07:53:30|662.54|658.54|662.54|658.54|662.56|658.56|662.53|658.53|10
1618041220000|2021-04-10 07:53:40|662.46|658.46|662.46|658.46|662.53|658.53|662.45|658.45|7
1618041230000|2021-04-10 07:53:50|662.45|658.45|662.44|658.44|662.49|658.49|662.44|658.44|21
1618041240000|2021-04-10 07:54:00|662.45|658.45|662.67|658.67|662.67|658.67|662.43|658.43|19
1618041250000|2021-04-10 07:54:10|662.68|658.68|662.68|658.68|662.7|658.7|662.66|658.66|10
1618041260000|2021-04-10 07:54:20|662.67|658.67|662.68|658.68|662.73|658.73|662.63|658.63|17
1618041270000|2021-04-10 07:54:30|662.66|658.66|662.62|658.62|662.67|658.67|662.6|658.6|25
1618041280000|2021-04-10 07:54:40|662.65|658.65|662.66|658.66|662.68|658.68|662.57|658.57|15
1618041290000|2021-04-10 07:54:50|662.67|658.67|662.67|658.67|662.68|658.68|662.59|658.59|18
1618041300000|2021-04-10 07:55:00|662.68|658.68|662.68|658.68|662.76|658.76|662.62|658.62|17
1618041310000|2021-04-10 07:55:10|662.69|658.69|662.71|658.71|662.72|658.72|662.61|658.61|17
1618041320000|2021-04-10 07:55:20|662.62|658.62|662.7|658.7|662.73|658.73|662.62|658.62|22
1618041330000|2021-04-10 07:55:30|662.71|658.71|662.78|658.78|662.85|658.85|662.7|658.7|15
1618041340000|2021-04-10 07:55:40|662.77|658.77|662.5|658.5|662.77|658.77|662.48|658.48|23
1618041350000|2021-04-10 07:55:50|662.47|658.47|662.39|658.39|662.53|658.53|662.28|658.28|27
1618041360000|2021-04-10 07:56:00|662.41|658.41|662.39|658.39|662.47|658.47|662.34|658.34|20
1618041370000|2021-04-10 07:56:10|662.36|658.36|662.6|658.6|662.76|658.76|662.36|658.36|18
1618041380000|2021-04-10 07:56:20|662.59|658.59|662.61|658.61|662.61|658.61|662.58|658.58|15
1618041390000|2021-04-10 07:56:30|662.6|658.6|662.65|658.65|662.73|658.73|662.58|658.58|31
1618041400000|2021-04-10 07:56:40|662.64|658.64|663.02|659.02|663.02|659.02|662.64|658.64|23
1618041410000|2021-04-10 07:56:50|663.01|659.01|663.28|659.28|663.37|659.37|663.01|659.01|30
1618041420000|2021-04-10 07:57:00|663.29|659.29|663.33|659.33|663.41|659.41|663.29|659.29|27
1618041430000|2021-04-10 07:57:10|663.34|659.34|663.38|659.38|663.39|659.39|663.32|659.32|20
1618041440000|2021-04-10 07:57:20|663.37|659.37|663.69|659.69|663.71|659.71|663.37|659.37|31
1618041450000|2021-04-10 07:57:30|663.68|659.68|664.52|660.52|664.52|660.52|663.68|659.68|26
1618041460000|2021-04-10 07:57:40|664.48|660.48|664.17|660.17|664.49|660.49|664.04|660.04|31
1618041470000|2021-04-10 07:57:50|664.16|660.16|664.25|660.25|664.35|660.35|664.16|660.16|24
1618041480000|2021-04-10 07:58:00|664.26|660.26|663.83|659.83|664.26|660.26|663.8|659.8|28
1618041490000|2021-04-10 07:58:10|663.84|659.84|664.27|660.27|664.34|660.34|663.84|659.84|30
1618041500000|2021-04-10 07:58:20|664.29|660.29|664.25|660.25|664.37|660.37|664.24|660.24|24
1618041510000|2021-04-10 07:58:30|664.22|660.22|664.22|660.22|664.34|660.34|664.22|660.22|32
1618041520000|2021-04-10 07:58:40|664.23|660.23|664.34|660.34|664.4|660.4|664.21|660.21|7
1618041530000|2021-04-10 07:58:50|664.31|660.31|664.34|660.34|664.35|660.35|664.24|660.24|22
1618041540000|2021-04-10 07:59:00|664.35|660.35|664.38|660.38|664.58|660.58|664.3|660.3|27
1618041550000|2021-04-10 07:59:10|664.36|660.36|664.3|660.3|664.41|660.41|664.26|660.26|18
1618041560000|2021-04-10 07:59:20|664.26|660.26|664.4|660.4|664.41|660.41|664.21|660.21|26
1618041570000|2021-04-10 07:59:30|664.32|660.32|664.17|660.17|664.41|660.41|664.1|660.1|26
1618041580000|2021-04-10 07:59:40|664.18|660.18|664.26|660.26|664.37|660.37|664.14|660.14|25
1618041590000|2021-04-10 07:59:50|664.42|660.42|664.84|660.84|664.9|660.9|664.42|660.42|30
1618041600000|2021-04-10 08:00:00|664.89|660.89|665.06|661.06|665.09|661.09|664.81|660.81|21
1618041610000|2021-04-10 08:00:10|665.08|661.08|665.87|661.87|665.95|661.95|665.08|661.08|29
1618041620000|2021-04-10 08:00:20|665.88|661.88|666.06|662.06|666.12|662.12|665.85|661.85|22
1618041630000|2021-04-10 08:00:30|666.05|662.05|665.85|661.85|666.08|662.08|665.83|661.83|26
1618041640000|2021-04-10 08:00:40|665.84|661.84|665.84|661.84|665.88|661.88|665.83|661.83|7
1618041650000|2021-04-10 08:00:50|665.82|661.82|665.62|661.62|665.83|661.83|665.43|661.43|24
1618041660000|2021-04-10 08:01:00|665.76|661.76|666.21|662.21|666.25|662.25|665.73|661.73|34
1618041670000|2021-04-10 08:01:10|666.26|662.26|666.33|662.33|666.35|662.35|666.25|662.25|11
1618041680000|2021-04-10 08:01:20|666.32|662.32|665.63|661.63|666.57|662.57|665.63|661.63|19
1618041690000|2021-04-10 08:01:30|665.5|661.5|665.39|661.39|665.53|661.53|665.39|661.39|22
1618041700000|2021-04-10 08:01:40|665.32|661.32|666.15|662.15|666.21|662.21|665.32|661.32|30
1618041710000|2021-04-10 08:01:50|666.17|662.17|665.99|661.99|666.28|662.28|665.92|661.92|29
1618041720000|2021-04-10 08:02:00|665.98|661.98|666.57|662.57|666.6|662.6|665.65|661.65|36
1618041730000|2021-04-10 08:02:10|666.58|662.58|666.48|662.48|666.63|662.63|665.95|661.95|33
1618041740000|2021-04-10 08:02:20|666.46|662.46|666.04|662.04|666.76|662.76|666.04|662.04|31
1618041750000|2021-04-10 08:02:30|666.09|662.09|666.22|662.22|666.3|662.3|665.79|661.79|30
1618041760000|2021-04-10 08:02:40|666.41|662.41|666.6|662.6|666.91|662.91|666.4|662.4|35
1618041770000|2021-04-10 08:02:50|666.57|662.57|666.85|662.85|666.89|662.89|666.57|662.57|27
1618041780000|2021-04-10 08:03:00|666.89|662.89|666.89|662.89|666.89|662.89|666.82|662.82|13
1618041790000|2021-04-10 08:03:10|666.85|662.85|666.53|662.53|667.2|663.2|666.53|662.53|35
1618041800000|2021-04-10 08:03:20|666.63|662.63|667.17|663.17|667.17|663.17|666.63|662.63|29
1618041810000|2021-04-10 08:03:30|667.24|663.24|666.85|662.85|667.3|663.3|666.85|662.85|16
1618041820000|2021-04-10 08:03:40|666.84|662.84|666.95|662.95|667.04|663.04|666.73|662.73|27
1618041830000|2021-04-10 08:03:50|666.96|662.96|666.95|662.95|667.13|663.13|666.91|662.91|22
1618041840000|2021-04-10 08:04:00|667.02|663.02|667.14|663.14|667.18|663.18|667.02|663.02|16
1618041850000|2021-04-10 08:04:10|667.15|663.15|666.75|662.75|667.15|663.15|666.75|662.75|17
1618041860000|2021-04-10 08:04:20|666.78|662.78|666.92|662.92|667|663|666.78|662.78|17
1618041870000|2021-04-10 08:04:30|666.93|662.93|667.15|663.15|667.19|663.19|666.93|662.93|17
1618041880000|2021-04-10 08:04:40|667.13|663.13|667.01|663.01|667.15|663.15|666.94|662.94|33
1618041890000|2021-04-10 08:04:50|666.99|662.99|667.17|663.17|667.2|663.2|666.78|662.78|28
1618041900000|2021-04-10 08:05:00|667.16|663.16|667.5|663.5|667.5|663.5|667.09|663.09|29
1618041910000|2021-04-10 08:05:10|667.49|663.49|667.48|663.48|667.59|663.59|667.47|663.47|21
1618041920000|2021-04-10 08:05:20|667.24|663.24|667.53|663.53|667.53|663.53|667.22|663.22|26
1618041930000|2021-04-10 08:05:30|667.52|663.52|667.74|663.74|667.76|663.76|667.5|663.5|23
1618041940000|2021-04-10 08:05:40|667.73|663.73|667.4|663.4|667.75|663.75|667.4|663.4|22
1618041950000|2021-04-10 08:05:50|667.41|663.41|667.77|663.77|667.77|663.77|667.27|663.27|28
1618041960000|2021-04-10 08:06:00|667.76|663.76|667.71|663.71|667.76|663.76|667.68|663.68|14
1618041970000|2021-04-10 08:06:10|667.68|663.68|667.7|663.7|667.73|663.73|667.62|663.62|15
1618041980000|2021-04-10 08:06:20|667.69|663.69|668.07|664.07|668.07|664.07|667.66|663.66|20
1618041990000|2021-04-10 08:06:30|668.11|664.11|667.86|663.86|668.11|664.11|667.82|663.82|33
1618042000000|2021-04-10 08:06:40|667.87|663.87|667.64|663.64|667.87|663.87|667.55|663.55|32
1618042010000|2021-04-10 08:06:50|667.65|663.65|667.62|663.62|667.66|663.66|667.35|663.35|33
1618042020000|2021-04-10 08:07:00|667.74|663.74|668|664|668.02|664.02|667.74|663.74|29
1618042030000|2021-04-10 08:07:10|668.01|664.01|668|664|668.02|664.02|667.97|663.97|21
1618042040000|2021-04-10 08:07:20|668.01|664.01|668.34|664.34|668.4|664.4|667.99|663.99|22
1618042050000|2021-04-10 08:07:30|668.35|664.35|667.99|663.99|668.35|664.35|667.98|663.98|33
1618042060000|2021-04-10 08:07:40|668|664|667.66|663.66|668|664|667.59|663.59|27
1618042070000|2021-04-10 08:07:50|667.51|663.51|667.51|663.51|667.52|663.52|667.43|663.43|14
1618042080000|2021-04-10 08:08:00|667.52|663.52|667.46|663.46|667.72|663.72|667.46|663.46|29
1618042090000|2021-04-10 08:08:10|667.47|663.47|667.27|663.27|667.48|663.48|667.22|663.22|29
1618042100000|2021-04-10 08:08:20|667.25|663.25|667.29|663.29|667.39|663.39|667.18|663.18|20
1618042110000|2021-04-10 08:08:30|666.93|662.93|666.8|662.8|666.93|662.93|666.63|662.63|31
1618042120000|2021-04-10 08:08:40|666.83|662.83|666.73|662.73|666.91|662.91|666.72|662.72|24
1618042130000|2021-04-10 08:08:50|666.69|662.69|666.98|662.98|666.99|662.99|666.54|662.54|27
1618042140000|2021-04-10 08:09:00|666.96|662.96|667.88|663.88|667.88|663.88|666.89|662.89|29
1618042150000|2021-04-10 08:09:10|667.89|663.89|667.83|663.83|668|664|667.62|663.62|29
1618042160000|2021-04-10 08:09:20|667.81|663.81|667.68|663.68|667.81|663.81|667.57|663.57|18
1618042170000|2021-04-10 08:09:30|667.67|663.67|667.71|663.71|667.76|663.76|667.31|663.31|31
1618042180000|2021-04-10 08:09:40|667.73|663.73|668.18|664.18|668.18|664.18|667.73|663.73|23
1618042190000|2021-04-10 08:09:50|668.17|664.17|667.91|663.91|668.21|664.21|667.89|663.89|26
1618042200000|2021-04-10 08:10:00|667.85|663.85|668.08|664.08|668.1|664.1|667.85|663.85|18
1618042210000|2021-04-10 08:10:10|668.14|664.14|668.3|664.3|668.35|664.35|668.14|664.14|15
1618042220000|2021-04-10 08:10:20|668.31|664.31|667.79|663.79|668.31|664.31|667.79|663.79|21
1618042230000|2021-04-10 08:10:30|667.8|663.8|667.69|663.69|667.83|663.83|667.68|663.68|13
1618042240000|2021-04-10 08:10:40|667.68|663.68|668.29|664.29|668.33|664.33|667.63|663.63|25
1618042250000|2021-04-10 08:10:50|668.25|664.25|668.36|664.36|668.4|664.4|668.14|664.14|32
1618042260000|2021-04-10 08:11:00|668.37|664.37|668.38|664.38|668.46|664.46|668.34|664.34|29
1618042270000|2021-04-10 08:11:10|668.39|664.39|668.36|664.36|668.4|664.4|668.23|664.23|34
1618042280000|2021-04-10 08:11:20|668.35|664.35|668.16|664.16|668.35|664.35|667.95|663.95|31
1618042290000|2021-04-10 08:11:30|668.14|664.14|668.27|664.27|668.37|664.37|668.08|664.08|30
1618042300000|2021-04-10 08:11:40|668.26|664.26|668.19|664.19|668.3|664.3|668.05|664.05|27
1618042310000|2021-04-10 08:11:50|668.2|664.2|668.33|664.33|668.33|664.33|668.18|664.18|24
1618042320000|2021-04-10 08:12:00|668.34|664.34|669.03|665.03|669.1|665.1|668.34|664.34|25
1618042330000|2021-04-10 08:12:10|669.04|665.04|669.04|665.04|669.13|665.13|668.84|664.84|27
1618042340000|2021-04-10 08:12:20|669.08|665.08|668.62|664.62|669.17|665.17|668.54|664.54|30
1618042350000|2021-04-10 08:12:30|668.65|664.65|668.48|664.48|668.74|664.74|668.37|664.37|26
1618042360000|2021-04-10 08:12:40|668.55|664.55|669.18|665.18|669.18|665.18|668.55|664.55|31
1618042370000|2021-04-10 08:12:50|669.19|665.19|669.38|665.38|669.39|665.39|669.19|665.19|24
1618042380000|2021-04-10 08:13:00|669.34|665.34|669.38|665.38|669.41|665.41|668.86|664.86|30
1618042390000|2021-04-10 08:13:10|669.34|665.34|668.89|664.89|669.36|665.36|668.79|664.79|31
1618042400000|2021-04-10 08:13:20|669.09|665.09|669.13|665.13|669.3|665.3|668.98|664.98|29
1618042410000|2021-04-10 08:13:30|669.02|665.02|668.87|664.87|669.02|665.02|668.66|664.66|24
1618042420000|2021-04-10 08:13:40|668.81|664.81|668.59|664.59|668.92|664.92|668.59|664.59|31
1618042430000|2021-04-10 08:13:50|668.6|664.6|668.54|664.54|668.63|664.63|668.42|664.42|31
1618042440000|2021-04-10 08:14:00|668.52|664.52|668.53|664.53|668.62|664.62|668.28|664.28|30
1618042450000|2021-04-10 08:14:10|668.56|664.56|669.11|665.11|669.12|665.12|668.54|664.54|21
1618042460000|2021-04-10 08:14:20|669.1|665.1|668.41|664.41|669.1|665.1|668.41|664.41|31
1618042470000|2021-04-10 08:14:30|668.4|664.4|668.38|664.38|668.57|664.57|668.32|664.32|27
1618042480000|2021-04-10 08:14:40|668.37|664.37|668.44|664.44|668.47|664.47|668.35|664.35|21
1618042490000|2021-04-10 08:14:50|668.45|664.45|668.5|664.5|668.5|664.5|668.24|664.24|21
1618042500000|2021-04-10 08:15:00|668.54|664.54|668.8|664.8|668.81|664.81|668.54|664.54|20
1618042510000|2021-04-10 08:15:10|668.82|664.82|669|665|669.12|665.12|668.78|664.78|26
1618042520000|2021-04-10 08:15:20|669.01|665.01|669.18|665.18|669.26|665.26|669.01|665.01|20
1618042530000|2021-04-10 08:15:30|669.17|665.17|669.43|665.43|669.44|665.44|669.17|665.17|21
1618042540000|2021-04-10 08:15:40|669.42|665.42|669.45|665.45|669.48|665.48|669.15|665.15|24
1618042550000|2021-04-10 08:15:50|669.44|665.44|669.4|665.4|669.45|665.45|669.37|665.37|25
1618042560000|2021-04-10 08:16:00|669.39|665.39|669.41|665.41|669.43|665.43|669.39|665.39|17
1618042570000|2021-04-10 08:16:10|669.4|665.4|668.67|664.67|669.43|665.43|668.63|664.63|30
1618042580000|2021-04-10 08:16:20|668.68|664.68|668.84|664.84|669|665|668.68|664.68|23
1618042590000|2021-04-10 08:16:30|668.83|664.83|668.43|664.43|668.83|664.83|668.41|664.41|21
1618042600000|2021-04-10 08:16:40|668.45|664.45|668.45|664.45|668.48|664.48|668.45|664.45|7
1618042610000|2021-04-10 08:16:50|668.44|664.44|667.93|663.93|668.44|664.44|667.77|663.77|19
1618042620000|2021-04-10 08:17:00|667.89|663.89|667.84|663.84|668.17|664.17|667.76|663.76|32
1618042630000|2021-04-10 08:17:10|667.83|663.83|667.87|663.87|668.07|664.07|667.74|663.74|25
1618042640000|2021-04-10 08:17:20|667.89|663.89|667.85|663.85|667.89|663.89|667.67|663.67|28
1618042650000|2021-04-10 08:17:30|667.84|663.84|668|664|668.02|664.02|667.83|663.83|20
1618042660000|2021-04-10 08:17:40|667.98|663.98|667.9|663.9|668.19|664.19|667.89|663.89|32
1618042670000|2021-04-10 08:17:50|667.89|663.89|667.94|663.94|667.94|663.94|667.74|663.74|22
1618042680000|2021-04-10 08:18:00|668.06|664.06|667.84|663.84|668.08|664.08|667.81|663.81|23
1618042690000|2021-04-10 08:18:10|667.82|663.82|667.7|663.7|667.82|663.82|667.67|663.67|21
1618042700000|2021-04-10 08:18:20|667.71|663.71|667.68|663.68|667.71|663.71|667.67|663.67|15
1618042710000|2021-04-10 08:18:30|667.67|663.67|667.68|663.68|667.7|663.7|667.67|663.67|6
1618042720000|2021-04-10 08:18:40|667.69|663.69|667.34|663.34|667.69|663.69|667.34|663.34|11
1618042730000|2021-04-10 08:18:50|667.33|663.33|667.02|663.02|667.34|663.34|667|663|17
1618042740000|2021-04-10 08:19:00|667|663|666.28|662.28|667|663|666.24|662.24|25
1618042750000|2021-04-10 08:19:10|666.29|662.29|665.89|661.89|666.32|662.32|665.82|661.82|24
1618042760000|2021-04-10 08:19:20|665.9|661.9|665.93|661.93|666.16|662.16|665.9|661.9|19
1618042770000|2021-04-10 08:19:30|665.94|661.94|666.67|662.67|666.67|662.67|665.93|661.93|24
1618042780000|2021-04-10 08:19:40|666.68|662.68|666.92|662.92|666.99|662.99|666.66|662.66|27
1618042790000|2021-04-10 08:19:50|666.81|662.81|667.03|663.03|667.04|663.04|666.79|662.79|19
1618042800000|2021-04-10 08:20:00|666.81|662.81|666.62|662.62|666.82|662.82|666.62|662.62|27
1618042810000|2021-04-10 08:20:10|666.57|662.57|666.53|662.53|666.57|662.57|666.48|662.48|22
1618042820000|2021-04-10 08:20:20|666.56|662.56|666.54|662.54|666.59|662.59|666.47|662.47|21
1618042830000|2021-04-10 08:20:30|666.53|662.53|666.59|662.59|666.82|662.82|666.52|662.52|27
1618042840000|2021-04-10 08:20:40|666.61|662.61|667.06|663.06|667.06|663.06|666.61|662.61|30
1618042850000|2021-04-10 08:20:50|667.05|663.05|666.89|662.89|667.16|663.16|666.85|662.85|32
1618042860000|2021-04-10 08:21:00|666.88|662.88|666.94|662.94|667.03|663.03|666.84|662.84|25
1618042870000|2021-04-10 08:21:10|666.95|662.95|666.99|662.99|667.14|663.14|666.92|662.92|19
1618042880000|2021-04-10 08:21:20|666.97|662.97|666.83|662.83|666.97|662.97|666.83|662.83|13
1618042890000|2021-04-10 08:21:30|666.84|662.84|666.9|662.9|666.92|662.92|666.84|662.84|12
1618042900000|2021-04-10 08:21:40|666.92|662.92|666.95|662.95|666.99|662.99|666.9|662.9|16
1618042910000|2021-04-10 08:21:50|666.94|662.94|666.93|662.93|667.02|663.02|666.91|662.91|23
1618042920000|2021-04-10 08:22:00|666.92|662.92|666.97|662.97|666.98|662.98|666.92|662.92|13
1618042930000|2021-04-10 08:22:10|666.98|662.98|667.1|663.1|667.11|663.11|666.97|662.97|20
1618042940000|2021-04-10 08:22:20|667.11|663.11|666.92|662.92|667.11|663.11|666.92|662.92|28
1618042950000|2021-04-10 08:22:30|666.91|662.91|666.7|662.7|666.92|662.92|666.68|662.68|13
1618042960000|2021-04-10 08:22:40|666.69|662.69|666.54|662.54|666.69|662.69|666.54|662.54|7
1618042970000|2021-04-10 08:22:50|666.55|662.55|666.66|662.66|666.7|662.7|666.55|662.55|12
1618042980000|2021-04-10 08:23:00|666.65|662.65|666.62|662.62|666.76|662.76|666.51|662.51|31
1618042990000|2021-04-10 08:23:10|666.58|662.58|666.82|662.82|666.82|662.82|666.53|662.53|22
1618043000000|2021-04-10 08:23:20|666.81|662.81|666.59|662.59|666.82|662.82|666.57|662.57|18
1618043010000|2021-04-10 08:23:30|666.57|662.57|666.58|662.58|666.61|662.61|666.57|662.57|13
1618043020000|2021-04-10 08:23:40|666.57|662.57|666.44|662.44|666.57|662.57|666.44|662.44|8
1618043030000|2021-04-10 08:23:50|666.45|662.45|666.44|662.44|666.45|662.45|666.43|662.43|4
1618043040000|2021-04-10 08:24:00|666.45|662.45|666.46|662.46|666.54|662.54|666.45|662.45|8
1618043050000|2021-04-10 08:24:10|666.48|662.48|666.59|662.59|666.62|662.62|666.48|662.48|13
1618043060000|2021-04-10 08:24:20|666.6|662.6|666.59|662.59|666.61|662.61|666.57|662.57|29
1618043070000|2021-04-10 08:24:30|666.58|662.58|666.6|662.6|666.6|662.6|666.58|662.58|16
1618043080000|2021-04-10 08:24:40|666.59|662.59|666.42|662.42|666.59|662.59|666.4|662.4|13
1618043090000|2021-04-10 08:24:50|666.38|662.38|666.36|662.36|666.38|662.38|666.36|662.36|2
1618043100000|2021-04-10 08:25:00|666.38|662.38|666.36|662.36|666.38|662.38|666.36|662.36|2
1618043110000|2021-04-10 08:25:10|666.38|662.38|666.03|662.03|666.38|662.38|666.02|662.02|11
1618043120000|2021-04-10 08:25:20|666.04|662.04|665.59|661.59|666.04|662.04|665.53|661.53|20
1618043130000|2021-04-10 08:25:30|665.6|661.6|665.46|661.46|665.6|661.6|665.46|661.46|9
1618043140000|2021-04-10 08:25:40|665.48|661.48|665.37|661.37|665.48|661.48|665.37|661.37|7
1618043150000|2021-04-10 08:25:50|665.27|661.27|665.19|661.19|665.27|661.27|665.19|661.19|3
1618043160000|2021-04-10 08:26:00|665.17|661.17|665.31|661.31|665.51|661.51|665.14|661.14|14
1618043170000|2021-04-10 08:26:10|665.32|661.32|665.25|661.25|665.32|661.32|665.24|661.24|17
1618043180000|2021-04-10 08:26:20|665.26|661.26|665.26|661.26|665.27|661.27|665.23|661.23|15
1618043190000|2021-04-10 08:26:30|665.27|661.27|665.63|661.63|665.64|661.64|665.26|661.26|29
1618043200000|2021-04-10 08:26:40|665.61|661.61|665.76|661.76|665.78|661.78|665.61|661.61|30
1618043210000|2021-04-10 08:26:50|665.74|661.74|665.75|661.75|665.75|661.75|665.56|661.56|21
1618043220000|2021-04-10 08:27:00|665.74|661.74|666.1|662.1|666.1|662.1|665.74|661.74|18
1618043230000|2021-04-10 08:27:10|666.13|662.13|666.45|662.45|666.45|662.45|666.13|662.13|11
1618043240000|2021-04-10 08:27:20|666.55|662.55|666.85|662.85|666.87|662.87|666.55|662.55|18
1618043250000|2021-04-10 08:27:30|666.87|662.87|666.87|662.87|666.88|662.88|666.84|662.84|13
1618043260000|2021-04-10 08:27:40|666.88|662.88|666.67|662.67|666.88|662.88|666.67|662.67|18
1618043270000|2021-04-10 08:27:50|666.63|662.63|666.55|662.55|666.63|662.63|666.49|662.49|15
1618043280000|2021-04-10 08:28:00|666.54|662.54|666.23|662.23|666.55|662.55|666.23|662.23|18
1618043290000|2021-04-10 08:28:10|666.24|662.24|665.98|661.98|666.24|662.24|665.98|661.98|24
1618043300000|2021-04-10 08:28:20|665.97|661.97|665.88|661.88|665.99|661.99|665.88|661.88|16
1618043310000|2021-04-10 08:28:30|665.89|661.89|665.84|661.84|665.9|661.9|665.84|661.84|20
1618043320000|2021-04-10 08:28:40|665.85|661.85|665.85|661.85|665.86|661.86|665.84|661.84|10
1618043330000|2021-04-10 08:28:50|665.84|661.84|666.01|662.01|666.1|662.1|665.84|661.84|19
1618043340000|2021-04-10 08:29:00|666.02|662.02|666.08|662.08|666.08|662.08|666.01|662.01|18
1618043350000|2021-04-10 08:29:10|666.19|662.19|666.12|662.12|666.19|662.19|666.11|662.11|4
1618043360000|2021-04-10 08:29:20|666.11|662.11|666.07|662.07|666.11|662.11|666.07|662.07|4
1618043370000|2021-04-10 08:29:30|666.19|662.19|666.3|662.3|666.31|662.31|666.12|662.12|15
1618043380000|2021-04-10 08:29:40|666.28|662.28|666.52|662.52|666.52|662.52|666.28|662.28|18
1618043390000|2021-04-10 08:29:50|666.51|662.51|666.77|662.77|666.84|662.84|666.51|662.51|23
1618043400000|2021-04-10 08:30:00|666.76|662.76|667|663|667|663|666.74|662.74|16
1618043410000|2021-04-10 08:30:10|667.06|663.06|667.12|663.12|667.14|663.14|667.06|663.06|20
1618043420000|2021-04-10 08:30:20|667.11|663.11|666.99|662.99|667.16|663.16|666.99|662.99|21
1618043430000|2021-04-10 08:30:30|667|663|666.75|662.75|667.02|663.02|666.74|662.74|20
1618043440000|2021-04-10 08:30:40|666.74|662.74|666.89|662.89|666.92|662.92|666.74|662.74|20
1618043450000|2021-04-10 08:30:50|666.88|662.88|666.89|662.89|666.9|662.9|666.87|662.87|17
1618043460000|2021-04-10 08:31:00|666.88|662.88|666.93|662.93|666.93|662.93|666.87|662.87|13
1618043470000|2021-04-10 08:31:10|667|663|667.38|663.38|667.39|663.39|667|663|27
1618043480000|2021-04-10 08:31:20|667.39|663.39|667.36|663.36|667.4|663.4|667.36|663.36|13
1618043490000|2021-04-10 08:31:30|667.37|663.37|667.15|663.15|667.37|663.37|667.15|663.15|13
1618043500000|2021-04-10 08:31:40|667.16|663.16|667.45|663.45|667.49|663.49|667.15|663.15|18
1618043510000|2021-04-10 08:31:50|667.47|663.47|667.58|663.58|667.58|663.58|667.43|663.43|16
1618043520000|2021-04-10 08:32:00|667.55|663.55|667.34|663.34|667.56|663.56|667.31|663.31|21
1618043530000|2021-04-10 08:32:10|667.33|663.33|667.62|663.62|667.72|663.72|667.32|663.32|24
1618043540000|2021-04-10 08:32:20|667.63|663.63|667.6|663.6|667.68|663.68|667.6|663.6|19
1618043550000|2021-04-10 08:32:30|667.61|663.61|667.58|663.58|667.63|663.63|667.57|663.57|16
1618043560000|2021-04-10 08:32:40|667.6|663.6|667.75|663.75|667.76|663.76|667.6|663.6|26
1618043570000|2021-04-10 08:32:50|667.55|663.55|667.66|663.66|667.71|663.71|667.45|663.45|24
1618043580000|2021-04-10 08:33:00|667.67|663.67|667.61|663.61|667.71|663.71|667.61|663.61|21
1618043590000|2021-04-10 08:33:10|667.6|663.6|667.46|663.46|667.6|663.6|667.44|663.44|18
1618043600000|2021-04-10 08:33:20|667.45|663.45|667.13|663.13|667.46|663.46|667.13|663.13|22
1618043610000|2021-04-10 08:33:30|667.14|663.14|667.08|663.08|667.23|663.23|667.08|663.08|27
1618043620000|2021-04-10 08:33:40|667.07|663.07|666.76|662.76|667.07|663.07|666.74|662.74|17
1618043630000|2021-04-10 08:33:50|666.77|662.77|666.73|662.73|666.77|662.77|666.63|662.63|9
1618043640000|2021-04-10 08:34:00|666.7|662.7|666.86|662.86|666.91|662.91|666.64|662.64|15
1618043650000|2021-04-10 08:34:10|666.89|662.89|666.85|662.85|666.9|662.9|666.84|662.84|17
1618043660000|2021-04-10 08:34:20|666.86|662.86|666.83|662.83|666.88|662.88|666.83|662.83|23
1618043670000|2021-04-10 08:34:30|666.84|662.84|666.71|662.71|666.85|662.85|666.7|662.7|24
1618043680000|2021-04-10 08:34:40|666.7|662.7|666.34|662.34|666.74|662.74|666.34|662.34|27
1618043690000|2021-04-10 08:34:50|666.31|662.31|665.85|661.85|666.31|662.31|665.84|661.84|29
1618043700000|2021-04-10 08:35:00|665.93|661.93|665.8|661.8|665.93|661.93|665.8|661.8|17
1618043710000|2021-04-10 08:35:10|665.81|661.81|665.61|661.61|665.81|661.81|665.61|661.61|21
1618043720000|2021-04-10 08:35:20|665.64|661.64|665.49|661.49|665.64|661.64|665.44|661.44|23
1618043730000|2021-04-10 08:35:30|665.48|661.48|665.35|661.35|665.5|661.5|665.35|661.35|26
1618043740000|2021-04-10 08:35:40|665.32|661.32|665.1|661.1|665.36|661.36|665.04|661.04|29
1618043750000|2021-04-10 08:35:50|665.08|661.08|665|661|665.11|661.11|664.99|660.99|19
1618043760000|2021-04-10 08:36:00|665.01|661.01|665.17|661.17|665.21|661.21|665|661|22
1618043770000|2021-04-10 08:36:10|665.21|661.21|665.22|661.22|665.25|661.25|665.13|661.13|17
1618043780000|2021-04-10 08:36:20|665.18|661.18|665.18|661.18|665.2|661.2|665.18|661.18|9
1618043790000|2021-04-10 08:36:30|665.19|661.19|665.18|661.18|665.2|661.2|665.16|661.16|15
1618043800000|2021-04-10 08:36:40|665.22|661.22|665.12|661.12|665.22|661.22|665.09|661.09|27
1618043810000|2021-04-10 08:36:50|665.11|661.11|665.11|661.11|665.17|661.17|665.07|661.07|19
1618043820000|2021-04-10 08:37:00|665.1|661.1|665.16|661.16|665.16|661.16|665.1|661.1|19
1618043830000|2021-04-10 08:37:10|665.15|661.15|665.16|661.16|665.21|661.21|665.13|661.13|24
1618043840000|2021-04-10 08:37:20|665.18|661.18|665.09|661.09|665.18|661.18|664.99|660.99|22
1618043850000|2021-04-10 08:37:30|665.08|661.08|665.05|661.05|665.09|661.09|665.04|661.04|17
1618043860000|2021-04-10 08:37:40|665.04|661.04|664.9|660.9|665.05|661.05|664.89|660.89|18
1618043870000|2021-04-10 08:37:50|664.89|660.89|664.76|660.76|664.89|660.89|664.74|660.74|14
1618043880000|2021-04-10 08:38:00|664.75|660.75|664.75|660.75|664.76|660.76|664.75|660.75|3
1618043890000|2021-04-10 08:38:10|664.72|660.72|664.07|660.07|664.72|660.72|664.07|660.07|14
1618043900000|2021-04-10 08:38:20|664.06|660.06|663.87|659.87|664.08|660.08|663.87|659.87|13
1618043910000|2021-04-10 08:38:30|663.86|659.86|663.77|659.77|663.88|659.88|663.77|659.77|14
1618043920000|2021-04-10 08:38:40|663.81|659.81|663.28|659.28|663.82|659.82|663.28|659.28|19
1618043930000|2021-04-10 08:38:50|663.27|659.27|663.28|659.28|663.46|659.46|663.23|659.23|21
1618043940000|2021-04-10 08:39:00|663.29|659.29|663.87|659.87|664.02|660.02|663.29|659.29|31
1618043950000|2021-04-10 08:39:10|663.85|659.85|663.86|659.86|663.93|659.93|663.84|659.84|22
1618043960000|2021-04-10 08:39:20|663.85|659.85|663.73|659.73|663.87|659.87|663.71|659.71|21
1618043970000|2021-04-10 08:39:30|663.71|659.71|663.55|659.55|663.71|659.71|663.51|659.51|26
1618043980000|2021-04-10 08:39:40|663.59|659.59|663.42|659.42|663.68|659.68|663.42|659.42|20
1618043990000|2021-04-10 08:39:50|663.43|659.43|663.51|659.51|663.52|659.52|663.37|659.37|20
1618044000000|2021-04-10 08:40:00|663.5|659.5|663.48|659.48|663.52|659.52|663.44|659.44|18
1618044010000|2021-04-10 08:40:10|663.57|659.57|663.83|659.83|663.88|659.88|663.56|659.56|19
1618044020000|2021-04-10 08:40:20|663.85|659.85|663.9|659.9|663.98|659.98|663.83|659.83|30
1618044030000|2021-04-10 08:40:30|663.81|659.81|663.78|659.78|663.81|659.81|663.75|659.75|30
1618044040000|2021-04-10 08:40:40|663.74|659.74|663.64|659.64|663.74|659.74|663.6|659.6|25
1618044050000|2021-04-10 08:40:50|663.61|659.61|663.71|659.71|663.74|659.74|663.57|659.57|25
1618044060000|2021-04-10 08:41:00|663.72|659.72|664.41|660.41|664.6|660.6|663.72|659.72|22
1618044070000|2021-04-10 08:41:10|664.42|660.42|664.74|660.74|664.94|660.94|664.42|660.42|30
1618044080000|2021-04-10 08:41:20|664.55|660.55|664.95|660.95|665.08|661.08|664.55|660.55|27
1618044090000|2021-04-10 08:41:30|664.96|660.96|664.7|660.7|664.96|660.96|664.68|660.68|21
1618044100000|2021-04-10 08:41:40|664.66|660.66|664.27|660.27|664.66|660.66|664.27|660.27|21
1618044110000|2021-04-10 08:41:50|664.29|660.29|664.56|660.56|664.63|660.63|664.27|660.27|31
1618044120000|2021-04-10 08:42:00|664.57|660.57|664.74|660.74|664.81|660.81|664.53|660.53|26
1618044130000|2021-04-10 08:42:10|664.75|660.75|664.84|660.84|664.84|660.84|664.74|660.74|22
1618044140000|2021-04-10 08:42:20|664.86|660.86|665.07|661.07|665.08|661.08|664.84|660.84|17
1618044150000|2021-04-10 08:42:30|665.05|661.05|665.39|661.39|665.51|661.51|665.05|661.05|26
1618044160000|2021-04-10 08:42:40|665.47|661.47|665.43|661.43|665.47|661.47|665.38|661.38|18
1618044170000|2021-04-10 08:42:50|665.42|661.42|665.53|661.53|665.53|661.53|665.31|661.31|24
1618044180000|2021-04-10 08:43:00|665.52|661.52|665.54|661.54|665.65|661.65|665.51|661.51|27
1618044190000|2021-04-10 08:43:10|665.53|661.53|665.33|661.33|665.54|661.54|665.27|661.27|31
1618044200000|2021-04-10 08:43:20|665.32|661.32|665.3|661.3|665.34|661.34|665.29|661.29|18
1618044210000|2021-04-10 08:43:30|665.31|661.31|664.76|660.76|665.31|661.31|664.76|660.76|31
1618044220000|2021-04-10 08:43:40|664.8|660.8|664.59|660.59|664.8|660.8|664.51|660.51|31
1618044230000|2021-04-10 08:43:50|664.57|660.57|664.43|660.43|664.6|660.6|664.43|660.43|12
1618044240000|2021-04-10 08:44:00|664.42|660.42|664.91|660.91|664.91|660.91|664.42|660.42|24
1618044250000|2021-04-10 08:44:10|664.95|660.95|664.97|660.97|664.97|660.97|664.93|660.93|18
1618044260000|2021-04-10 08:44:20|664.89|660.89|665.3|661.3|665.3|661.3|664.89|660.89|6
1618044270000|2021-04-10 08:44:30|665.33|661.33|665.52|661.52|665.54|661.54|665.33|661.33|18
1618044280000|2021-04-10 08:44:40|665.5|661.5|665.5|661.5|665.52|661.52|665.48|661.48|14
1618044290000|2021-04-10 08:44:50|665.51|661.51|665.53|661.53|665.55|661.55|665.49|661.49|19
1618044300000|2021-04-10 08:45:00|665.52|661.52|665.52|661.52|665.55|661.55|665.51|661.51|22
1618044310000|2021-04-10 08:45:10|665.54|661.54|665.78|661.78|665.78|661.78|665.53|661.53|24
1618044320000|2021-04-10 08:45:20|665.77|661.77|665.76|661.76|665.8|661.8|665.76|661.76|18
1618044330000|2021-04-10 08:45:30|665.77|661.77|665.71|661.71|665.85|661.85|665.69|661.69|25
1618044340000|2021-04-10 08:45:40|665.7|661.7|665.89|661.89|665.9|661.9|665.65|661.65|28
1618044350000|2021-04-10 08:45:50|665.9|661.9|665.73|661.73|665.9|661.9|665.73|661.73|19
1618044360000|2021-04-10 08:46:00|665.75|661.75|665.64|661.64|665.85|661.85|665.62|661.62|23
1618044370000|2021-04-10 08:46:10|665.7|661.7|665.71|661.71|665.74|661.74|665.68|661.68|21
1618044380000|2021-04-10 08:46:20|665.69|661.69|665.11|661.11|665.69|661.69|665.11|661.11|28
1618044390000|2021-04-10 08:46:30|665.13|661.13|665.11|661.11|665.2|661.2|665.1|661.1|26
1618044400000|2021-04-10 08:46:40|665.1|661.1|665.06|661.06|665.14|661.14|664.96|660.96|28
1618044410000|2021-04-10 08:46:50|665.05|661.05|665.07|661.07|665.07|661.07|665.05|661.05|19
1618044420000|2021-04-10 08:47:00|665.06|661.06|665.27|661.27|665.28|661.28|665.06|661.06|19
1618044430000|2021-04-10 08:47:10|665.26|661.26|665.1|661.1|665.28|661.28|665.08|661.08|22
1618044440000|2021-04-10 08:47:20|665.17|661.17|664.89|660.89|665.18|661.18|664.89|660.89|21
1618044450000|2021-04-10 08:47:30|664.9|660.9|664.73|660.73|664.9|660.9|664.73|660.73|11
1618044460000|2021-04-10 08:47:40|664.74|660.74|664.94|660.94|664.97|660.97|664.74|660.74|21
1618044470000|2021-04-10 08:47:50|664.95|660.95|664.96|660.96|664.98|660.98|664.8|660.8|22
1618044480000|2021-04-10 08:48:00|664.95|660.95|664.78|660.78|664.96|660.96|664.75|660.75|27
1618044490000|2021-04-10 08:48:10|664.8|660.8|664.34|660.34|664.82|660.82|664.24|660.24|32
1618044500000|2021-04-10 08:48:20|664.25|660.25|664.28|660.28|664.41|660.41|664.14|660.14|29
1618044510000|2021-04-10 08:48:30|664.27|660.27|664.36|660.36|664.42|660.42|664.27|660.27|16
1618044520000|2021-04-10 08:48:40|664.37|660.37|664.61|660.61|664.61|660.61|664.32|660.32|20
1618044530000|2021-04-10 08:48:50|664.62|660.62|664.67|660.67|664.76|660.76|664.62|660.62|24
1618044540000|2021-04-10 08:49:00|664.68|660.68|664.62|660.62|664.71|660.71|664.53|660.53|19
1618044550000|2021-04-10 08:49:10|664.61|660.61|664.56|660.56|664.63|660.63|664.53|660.53|15
1618044560000|2021-04-10 08:49:20|664.55|660.55|664.53|660.53|664.56|660.56|664.51|660.51|9
1618044570000|2021-04-10 08:49:30|664.52|660.52|664.19|660.19|664.53|660.53|664.12|660.12|29
1618044580000|2021-04-10 08:49:40|664.18|660.18|664.03|660.03|664.19|660.19|664|660|21
1618044590000|2021-04-10 08:49:50|664.02|660.02|663.99|659.99|664.07|660.07|663.99|659.99|13
1618044600000|2021-04-10 08:50:00|663.92|659.92|663.89|659.89|663.98|659.98|663.84|659.84|11
1618044610000|2021-04-10 08:50:10|663.99|659.99|664.08|660.08|664.11|660.11|663.92|659.92|21
1618044620000|2021-04-10 08:50:20|664.07|660.07|664|660|664.08|660.08|663.96|659.96|18
1618044630000|2021-04-10 08:50:30|663.99|659.99|663.87|659.87|664.04|660.04|663.81|659.81|25
1618044640000|2021-04-10 08:50:40|663.9|659.9|664.2|660.2|664.24|660.24|663.9|659.9|19
1618044650000|2021-04-10 08:50:50|664.26|660.26|664.27|660.27|664.32|660.32|664.23|660.23|25
1618044660000|2021-04-10 08:51:00|664.24|660.24|664.16|660.16|664.24|660.24|663.96|659.96|25
1618044670000|2021-04-10 08:51:10|664.18|660.18|664.09|660.09|664.19|660.19|663.96|659.96|20
1618044680000|2021-04-10 08:51:20|664.08|660.08|663.94|659.94|664.08|660.08|663.88|659.88|19
1618044690000|2021-04-10 08:51:30|663.93|659.93|663.98|659.98|663.99|659.99|663.87|659.87|19
1618044700000|2021-04-10 08:51:40|663.97|659.97|663.85|659.85|663.98|659.98|663.85|659.85|14
1618044710000|2021-04-10 08:51:50|663.77|659.77|663.74|659.74|663.77|659.77|663.74|659.74|2
1618044720000|2021-04-10 08:52:00|663.75|659.75|663.81|659.81|663.93|659.93|663.75|659.75|21
1618044730000|2021-04-10 08:52:10|663.82|659.82|664.15|660.15|664.15|660.15|663.81|659.81|22
1618044740000|2021-04-10 08:52:20|664.19|660.19|664.06|660.06|664.21|660.21|664.06|660.06|23
1618044750000|2021-04-10 08:52:30|664.08|660.08|663.99|659.99|664.11|660.11|663.99|659.99|18
1618044760000|2021-04-10 08:52:40|663.97|659.97|663.93|659.93|663.97|659.97|663.88|659.88|27
1618044770000|2021-04-10 08:52:50|663.94|659.94|663.93|659.93|663.95|659.95|663.86|659.86|21
1618044780000|2021-04-10 08:53:00|663.92|659.92|663.93|659.93|664.03|660.03|663.92|659.92|17
1618044790000|2021-04-10 08:53:10|663.95|659.95|663.89|659.89|663.95|659.95|663.89|659.89|8
1618044800000|2021-04-10 08:53:20|663.93|659.93|663.89|659.89|663.97|659.97|663.89|659.89|9
1618044810000|2021-04-10 08:53:30|663.9|659.9|663.79|659.79|663.96|659.96|663.79|659.79|21
1618044820000|2021-04-10 08:53:40|663.78|659.78|663.37|659.37|663.78|659.78|663.37|659.37|34
1618044830000|2021-04-10 08:53:50|663.44|659.44|663.38|659.38|663.45|659.45|663.37|659.37|23
1618044840000|2021-04-10 08:54:00|663.37|659.37|663.37|659.37|663.42|659.42|663.36|659.36|15
1618044850000|2021-04-10 08:54:10|663.36|659.36|663.25|659.25|663.38|659.38|663.24|659.24|15
1618044860000|2021-04-10 08:54:20|663.27|659.27|663.21|659.21|663.27|659.27|663.2|659.2|5
1618044880000|2021-04-10 08:54:40|663.18|659.18|662.88|658.88|663.19|659.19|662.88|658.88|5
1618044890000|2021-04-10 08:54:50|662.9|658.9|663|659|663|659|662.9|658.9|14
1618044900000|2021-04-10 08:55:00|662.98|658.98|663.01|659.01|663.03|659.03|662.93|658.93|14
1618044910000|2021-04-10 08:55:10|662.82|658.82|662.84|658.84|663|659|662.82|658.82|13
1618044920000|2021-04-10 08:55:20|662.82|658.82|662.62|658.62|662.84|658.84|662.59|658.59|19
1618044930000|2021-04-10 08:55:30|662.59|658.59|662.48|658.48|662.63|658.63|662.39|658.39|24
1618044940000|2021-04-10 08:55:40|662.59|658.59|662.72|658.72|662.72|658.72|662.48|658.48|23
1618044950000|2021-04-10 08:55:50|662.71|658.71|662.46|658.46|662.71|658.71|662.46|658.46|21
1618044960000|2021-04-10 08:56:00|662.43|658.43|662.41|658.41|662.44|658.44|662.4|658.4|14
1618044970000|2021-04-10 08:56:10|662.4|658.4|662.4|658.4|662.41|658.41|662.4|658.4|7
1618044980000|2021-04-10 08:56:20|662.41|658.41|662.4|658.4|662.41|658.41|662.4|658.4|4
1618044990000|2021-04-10 08:56:30|662.41|658.41|662.34|658.34|662.42|658.42|662.34|658.34|6
1618045000000|2021-04-10 08:56:40|662.29|658.29|662.38|658.38|662.38|658.38|662.29|658.29|9
1618045010000|2021-04-10 08:56:50|662.39|658.39|662.25|658.25|662.39|658.39|662.25|658.25|2
1618045020000|2021-04-10 08:57:00|662.24|658.24|662.43|658.43|662.44|658.44|662.24|658.24|20
1618045030000|2021-04-10 08:57:10|662.44|658.44|663|659|663|659|662.41|658.41|26
1618045040000|2021-04-10 08:57:20|663.18|659.18|663.17|659.17|663.18|659.18|663.04|659.04|11
1618045050000|2021-04-10 08:57:30|663.18|659.18|663.22|659.22|663.24|659.24|663.18|659.18|7
1618045060000|2021-04-10 08:57:40|663.21|659.21|663.05|659.05|663.21|659.21|663|659|9
1618045070000|2021-04-10 08:57:50|663.03|659.03|663.05|659.05|663.05|659.05|663.02|659.02|9
1618045080000|2021-04-10 08:58:00|662.99|658.99|663.17|659.17|663.17|659.17|662.99|658.99|6
1618045090000|2021-04-10 08:58:10|663.16|659.16|663.41|659.41|663.42|659.42|663.16|659.16|14
1618045100000|2021-04-10 08:58:20|663.42|659.42|663.55|659.55|663.55|659.55|663.42|659.42|9
1618045110000|2021-04-10 08:58:30|663.31|659.31|662.83|658.83|663.44|659.44|662.83|658.83|32
1618045120000|2021-04-10 08:58:40|662.86|658.86|662.83|658.83|662.88|658.88|662.76|658.76|23
1618045130000|2021-04-10 08:58:50|662.82|658.82|662.68|658.68|662.83|658.83|662.67|658.67|25
1618045140000|2021-04-10 08:59:00|662.69|658.69|662.5|658.5|662.69|658.69|662.48|658.48|18
1618045150000|2021-04-10 08:59:10|662.51|658.51|662.51|658.51|662.51|658.51|662.49|658.49|12
1618045160000|2021-04-10 08:59:20|662.52|658.52|662.39|658.39|662.53|658.53|662.39|658.39|7
1618045170000|2021-04-10 08:59:30|662.4|658.4|662.4|658.4|662.4|658.4|662.4|658.4|1
1618045180000|2021-04-10 08:59:40|662.45|658.45|662.46|658.46|662.46|658.46|662.45|658.45|2
1618045190000|2021-04-10 08:59:50|662.47|658.47|662.56|658.56|662.66|658.66|662.47|658.47|21
1618045200000|2021-04-10 09:00:00|662.57|658.57|663.18|659.18|663.18|659.18|662.57|658.57|28
1618045210000|2021-04-10 09:00:10|663.19|659.19|663.52|659.52|663.68|659.68|663.19|659.19|23
1618045220000|2021-04-10 09:00:20|663.51|659.51|663.62|659.62|663.62|659.62|663.5|659.5|16
1618045230000|2021-04-10 09:00:30|663.61|659.61|663.61|659.61|663.62|659.62|663.57|659.57|9
1618045240000|2021-04-10 09:00:40|663.6|659.6|663.48|659.48|663.62|659.62|663.37|659.37|26
1618045250000|2021-04-10 09:00:50|663.47|659.47|662.92|658.92|663.47|659.47|662.9|658.9|23
1618045260000|2021-04-10 09:01:00|662.91|658.91|662.96|658.96|663.01|659.01|662.9|658.9|24
1618045270000|2021-04-10 09:01:10|662.97|658.97|663.02|659.02|663.05|659.05|662.96|658.96|18
1618045280000|2021-04-10 09:01:20|662.99|658.99|663.06|659.06|663.16|659.16|662.97|658.97|30
1618045290000|2021-04-10 09:01:30|663.05|659.05|663.12|659.12|663.17|659.17|663.03|659.03|24
1618045300000|2021-04-10 09:01:40|663.16|659.16|663.1|659.1|663.17|659.17|662.98|658.98|27
1618045310000|2021-04-10 09:01:50|663.12|659.12|662.71|658.71|663.12|659.12|662.69|658.69|24
1618045320000|2021-04-10 09:02:00|662.7|658.7|662.43|658.43|662.7|658.7|662.37|658.37|29
1618045330000|2021-04-10 09:02:10|662.42|658.42|662.41|658.41|662.5|658.5|662.34|658.34|22
1618045340000|2021-04-10 09:02:20|662.35|658.35|662.18|658.18|662.41|658.41|662.17|658.17|21
1618045350000|2021-04-10 09:02:30|662.21|658.21|662.14|658.14|662.21|658.21|662.14|658.14|18
1618045360000|2021-04-10 09:02:40|662.16|658.16|661.94|657.94|662.18|658.18|661.92|657.92|18
1618045370000|2021-04-10 09:02:50|661.91|657.91|661.88|657.88|661.91|657.91|661.77|657.77|26
1618045380000|2021-04-10 09:03:00|661.89|657.89|662.04|658.04|662.09|658.09|661.85|657.85|32
1618045390000|2021-04-10 09:03:10|662.06|658.06|661.85|657.85|662.07|658.07|661.84|657.84|28
1618045400000|2021-04-10 09:03:20|661.84|657.84|661.75|657.75|661.87|657.87|661.75|657.75|22
1618045410000|2021-04-10 09:03:30|661.74|657.74|661.8|657.8|661.85|657.85|661.73|657.73|9
1618045430000|2021-04-10 09:03:50|661.82|657.82|662.04|658.04|662.04|658.04|661.82|657.82|10
1618045440000|2021-04-10 09:04:00|662.09|658.09|662.83|658.83|662.84|658.84|662.01|658.01|32
1618045450000|2021-04-10 09:04:10|662.8|658.8|663.03|659.03|663.05|659.05|662.8|658.8|24
1618045460000|2021-04-10 09:04:20|663.04|659.04|662.75|658.75|663.04|659.04|662.75|658.75|20
1618045470000|2021-04-10 09:04:30|662.68|658.68|662.79|658.79|662.79|658.79|662.53|658.53|22
1618045480000|2021-04-10 09:04:40|662.8|658.8|662.85|658.85|662.86|658.86|662.8|658.8|22
1618045490000|2021-04-10 09:04:50|662.83|658.83|662.33|658.33|662.85|658.85|662.33|658.33|21
1618045500000|2021-04-10 09:05:00|662.39|658.39|662.42|658.42|662.42|658.42|662.31|658.31|11
1618045510000|2021-04-10 09:05:10|662.38|658.38|662.17|658.17|662.38|658.38|662.17|658.17|19
1618045520000|2021-04-10 09:05:20|662.19|658.19|662.16|658.16|662.19|658.19|662.16|658.16|15
1618045530000|2021-04-10 09:05:30|662.05|658.05|662.05|658.05|662.09|658.09|662.03|658.03|13
1618045540000|2021-04-10 09:05:40|662.03|658.03|662.02|658.02|662.05|658.05|662.02|658.02|18
1618045550000|2021-04-10 09:05:50|662.04|658.04|662.04|658.04|662.05|658.05|662.02|658.02|10
1618045560000|2021-04-10 09:06:00|662.02|658.02|662.31|658.31|662.31|658.31|662.02|658.02|23
1618045570000|2021-04-10 09:06:10|662.42|658.42|662.46|658.46|662.47|658.47|662.4|658.4|11
1618045580000|2021-04-10 09:06:20|662.49|658.49|662.69|658.69|662.82|658.82|662.49|658.49|18
1618045590000|2021-04-10 09:06:30|662.7|658.7|662.69|658.69|662.71|658.71|662.69|658.69|14
1618045600000|2021-04-10 09:06:40|662.7|658.7|662.71|658.71|662.71|658.71|662.69|658.69|11
1618045610000|2021-04-10 09:06:50|662.72|658.72|662.76|658.76|662.77|658.77|662.71|658.71|5
1618045620000|2021-04-10 09:07:00|662.79|658.79|662.8|658.8|662.82|658.82|662.79|658.79|17
1618045630000|2021-04-10 09:07:10|662.81|658.81|662.75|658.75|662.82|658.82|662.74|658.74|9
1618045640000|2021-04-10 09:07:20|662.77|658.77|662.89|658.89|662.91|658.91|662.76|658.76|17
1618045650000|2021-04-10 09:07:30|662.84|658.84|662.9|658.9|662.93|658.93|662.84|658.84|25
1618045660000|2021-04-10 09:07:40|662.94|658.94|662.88|658.88|662.98|658.98|662.87|658.87|20
1618045670000|2021-04-10 09:07:50|662.89|658.89|663.05|659.05|663.06|659.06|662.87|658.87|24
1618045680000|2021-04-10 09:08:00|663.06|659.06|663.01|659.01|663.08|659.08|662.96|658.96|22
1618045690000|2021-04-10 09:08:10|663.02|659.02|663.24|659.24|663.31|659.31|663.01|659.01|27
1618045700000|2021-04-10 09:08:20|663.28|659.28|663.72|659.72|663.72|659.72|663.23|659.23|30
1618045710000|2021-04-10 09:08:30|663.68|659.68|663.73|659.73|663.81|659.81|663.54|659.54|16
1618045720000|2021-04-10 09:08:40|663.76|659.76|663.94|659.94|663.95|659.95|663.76|659.76|8
1618045730000|2021-04-10 09:08:50|663.93|659.93|664.05|660.05|664.16|660.16|663.93|659.93|22
1618045740000|2021-04-10 09:09:00|664.06|660.06|663.78|659.78|664.06|660.06|663.78|659.78|21
1618045750000|2021-04-10 09:09:10|663.71|659.71|663.68|659.68|663.71|659.71|663.65|659.65|23
1618045760000|2021-04-10 09:09:20|663.71|659.71|663.55|659.55|663.71|659.71|663.54|659.54|18
1618045770000|2021-04-10 09:09:30|663.56|659.56|663.53|659.53|663.68|659.68|663.45|659.45|25
1618045780000|2021-04-10 09:09:40|663.52|659.52|663.47|659.47|663.53|659.53|663.44|659.44|26
1618045790000|2021-04-10 09:09:50|663.48|659.48|662.95|658.95|663.48|659.48|662.95|658.95|18
1618045800000|2021-04-10 09:10:00|662.97|658.97|662.93|658.93|663.05|659.05|662.93|658.93|20
1618045810000|2021-04-10 09:10:10|662.96|658.96|663.06|659.06|663.07|659.07|662.94|658.94|24
1618045820000|2021-04-10 09:10:20|663.05|659.05|662.91|658.91|663.05|659.05|662.91|658.91|18
1618045830000|2021-04-10 09:10:30|662.92|658.92|662.95|658.95|662.97|658.97|662.87|658.87|17
1618045840000|2021-04-10 09:10:40|662.96|658.96|663.14|659.14|663.21|659.21|662.94|658.94|24
1618045850000|2021-04-10 09:10:50|663.13|659.13|662.89|658.89|663.14|659.14|662.89|658.89|18
1618045860000|2021-04-10 09:11:00|662.9|658.9|663.1|659.1|663.11|659.11|662.9|658.9|11
1618045870000|2021-04-10 09:11:10|663.09|659.09|663.09|659.09|663.14|659.14|663.07|659.07|18
1618045880000|2021-04-10 09:11:20|663.1|659.1|662.99|658.99|663.1|659.1|662.99|658.99|12
1618045890000|2021-04-10 09:11:30|662.97|658.97|662.85|658.85|662.97|658.97|662.78|658.78|19
1618045900000|2021-04-10 09:11:40|662.86|658.86|662.89|658.89|663.07|659.07|662.86|658.86|23
1618045910000|2021-04-10 09:11:50|662.91|658.91|662.88|658.88|662.96|658.96|662.86|658.86|27
1618045920000|2021-04-10 09:12:00|662.89|658.89|663.09|659.09|663.11|659.11|662.88|658.88|21
1618045930000|2021-04-10 09:12:10|663.07|659.07|662.95|658.95|663.1|659.1|662.94|658.94|23
1618045940000|2021-04-10 09:12:20|662.96|658.96|662.83|658.83|662.96|658.96|662.64|658.64|23
1618045950000|2021-04-10 09:12:30|662.82|658.82|663.05|659.05|663.13|659.13|662.78|658.78|22
1618045960000|2021-04-10 09:12:40|663.06|659.06|663.12|659.12|663.15|659.15|663.06|659.06|21
1618045970000|2021-04-10 09:12:50|663.11|659.11|663.28|659.28|663.28|659.28|663.07|659.07|23
1618045980000|2021-04-10 09:13:00|663.29|659.29|663.36|659.36|663.36|659.36|663.28|659.28|18
1618045990000|2021-04-10 09:13:10|663.35|659.35|663.32|659.32|663.38|659.38|663.23|659.23|22
1618046000000|2021-04-10 09:13:20|663.31|659.31|663.37|659.37|663.38|659.38|663.31|659.31|24
1618046010000|2021-04-10 09:13:30|663.36|659.36|663.46|659.46|663.46|659.46|663.33|659.33|20
1618046020000|2021-04-10 09:13:40|663.45|659.45|663.4|659.4|663.46|659.46|663.35|659.35|19
1618046030000|2021-04-10 09:13:50|663.39|659.39|663.3|659.3|663.4|659.4|663.3|659.3|31
1618046040000|2021-04-10 09:14:00|663.33|659.33|663.34|659.34|663.36|659.36|663.31|659.31|17
1618046050000|2021-04-10 09:14:10|663.33|659.33|663.3|659.3|663.33|659.33|663.27|659.27|10
1618046060000|2021-04-10 09:14:20|663.28|659.28|663.37|659.37|663.37|659.37|663.28|659.28|10
1618046070000|2021-04-10 09:14:30|663.35|659.35|663.27|659.27|663.35|659.35|663.27|659.27|12
1618046080000|2021-04-10 09:14:40|663.25|659.25|663.18|659.18|663.25|659.25|663.17|659.17|15
1618046090000|2021-04-10 09:14:50|663.19|659.19|663.17|659.17|663.2|659.2|663.17|659.17|8
1618046100000|2021-04-10 09:15:00|663.14|659.14|663.21|659.21|663.21|659.21|663.14|659.14|13
1618046110000|2021-04-10 09:15:10|663.22|659.22|664.04|660.04|664.04|660.04|663.22|659.22|24
1618046120000|2021-04-10 09:15:20|664.03|660.03|664.27|660.27|664.39|660.39|664.01|660.01|27
1618046130000|2021-04-10 09:15:30|664.33|660.33|664.33|660.33|664.38|660.38|664.28|660.28|34
1618046140000|2021-04-10 09:15:40|664.32|660.32|664.31|660.31|664.38|660.38|664.3|660.3|21
1618046150000|2021-04-10 09:15:50|664.21|660.21|664.29|660.29|664.33|660.33|664.21|660.21|26
1618046160000|2021-04-10 09:16:00|664.3|660.3|664.35|660.35|664.38|660.38|664.3|660.3|27
1618046170000|2021-04-10 09:16:10|664.37|660.37|664.59|660.59|664.68|660.68|664.37|660.37|27
1618046180000|2021-04-10 09:16:20|664.44|660.44|664.47|660.47|664.5|660.5|664.39|660.39|15
1618046190000|2021-04-10 09:16:30|664.49|660.49|664.41|660.41|664.49|660.49|664.39|660.39|27
1618046200000|2021-04-10 09:16:40|664.42|660.42|664.52|660.52|664.52|660.52|664.39|660.39|25
1618046210000|2021-04-10 09:16:50|664.51|660.51|664.42|660.42|664.55|660.55|664.39|660.39|22
1618046220000|2021-04-10 09:17:00|664.43|660.43|664.42|660.42|664.61|660.61|664.41|660.41|23
1618046230000|2021-04-10 09:17:10|664.41|660.41|664.05|660.05|664.45|660.45|664.03|660.03|24
1618046240000|2021-04-10 09:17:20|663.94|659.94|663.72|659.72|663.96|659.96|663.7|659.7|25
1618046250000|2021-04-10 09:17:30|663.73|659.73|663.68|659.68|663.86|659.86|663.63|659.63|26
1618046260000|2021-04-10 09:17:40|663.63|659.63|663.63|659.63|663.68|659.68|663.59|659.59|27
1618046270000|2021-04-10 09:17:50|663.66|659.66|663.92|659.92|663.93|659.93|663.66|659.66|19
1618046280000|2021-04-10 09:18:00|663.89|659.89|663.77|659.77|663.9|659.9|663.75|659.75|20
1618046290000|2021-04-10 09:18:10|663.73|659.73|663.73|659.73|663.79|659.79|663.59|659.59|23
1618046300000|2021-04-10 09:18:20|663.64|659.64|663.7|659.7|663.78|659.78|663.64|659.64|23
1618046310000|2021-04-10 09:18:30|663.69|659.69|663.66|659.66|663.7|659.7|663.65|659.65|12
1618046320000|2021-04-10 09:18:40|663.63|659.63|663.6|659.6|663.65|659.65|663.6|659.6|15
1618046330000|2021-04-10 09:18:50|663.62|659.62|663.61|659.61|663.62|659.62|663.6|659.6|3
1618046340000|2021-04-10 09:19:00|663.6|659.6|663.59|659.59|663.61|659.61|663.58|659.58|11
1618046350000|2021-04-10 09:19:10|663.6|659.6|663.56|659.56|663.61|659.61|663.56|659.56|12
1618046360000|2021-04-10 09:19:20|663.59|659.59|663.53|659.53|663.6|659.6|663.52|659.52|13
1618046370000|2021-04-10 09:19:30|663.51|659.51|663.54|659.54|663.54|659.54|663.49|659.49|13
1618046380000|2021-04-10 09:19:40|663.53|659.53|663.62|659.62|663.64|659.64|663.53|659.53|13
1618046390000|2021-04-10 09:19:50|663.61|659.61|663.61|659.61|663.62|659.62|663.61|659.61|3
1618046400000|2021-04-10 09:20:00|663.62|659.62|663.85|659.85|663.86|659.86|663.62|659.62|14
1618046410000|2021-04-10 09:20:10|663.83|659.83|663.83|659.83|663.85|659.85|663.79|659.79|17
1618046420000|2021-04-10 09:20:20|663.82|659.82|664.02|660.02|664.02|660.02|663.82|659.82|14
1618046430000|2021-04-10 09:20:30|664.03|660.03|663.83|659.83|664.03|660.03|663.79|659.79|16
1618046440000|2021-04-10 09:20:40|663.84|659.84|663.89|659.89|663.89|659.89|663.83|659.83|18
1618046450000|2021-04-10 09:20:50|663.9|659.9|663.9|659.9|663.97|659.97|663.9|659.9|19
1618046460000|2021-04-10 09:21:00|663.91|659.91|663.92|659.92|663.94|659.94|663.9|659.9|19
1618046470000|2021-04-10 09:21:10|663.94|659.94|663.61|659.61|663.94|659.94|663.6|659.6|19
1618046480000|2021-04-10 09:21:20|663.63|659.63|663.61|659.61|663.64|659.64|663.6|659.6|8
1618046490000|2021-04-10 09:21:30|663.63|659.63|663.67|659.67|663.67|659.67|663.62|659.62|20
1618046500000|2021-04-10 09:21:40|663.65|659.65|663.6|659.6|663.67|659.67|663.6|659.6|15
1618046510000|2021-04-10 09:21:50|663.59|659.59|663.6|659.6|663.65|659.65|663.58|659.58|22
1618046520000|2021-04-10 09:22:00|663.61|659.61|663.61|659.61|663.63|659.63|663.6|659.6|19
1618046530000|2021-04-10 09:22:10|663.62|659.62|664.03|660.03|664.06|660.06|663.6|659.6|23
1618046540000|2021-04-10 09:22:20|664.05|660.05|664.14|660.14|664.17|660.17|664.02|660.02|20
1618046550000|2021-04-10 09:22:30|664.12|660.12|664.31|660.31|664.31|660.31|664.12|660.12|25
1618046560000|2021-04-10 09:22:40|664.39|660.39|664.13|660.13|664.41|660.41|664.1|660.1|17
1618046570000|2021-04-10 09:22:50|664.14|660.14|664.18|660.18|664.19|660.19|664.11|660.11|17
1618046580000|2021-04-10 09:23:00|664.16|660.16|664.2|660.2|664.2|660.2|664.13|660.13|16
1618046590000|2021-04-10 09:23:10|664.19|660.19|664.22|660.22|664.22|660.22|664.16|660.16|23
1618046600000|2021-04-10 09:23:20|664.19|660.19|664.24|660.24|664.28|660.28|664.19|660.19|19
1618046610000|2021-04-10 09:23:30|664.25|660.25|664.23|660.23|664.27|660.27|664.21|660.21|25
1618046620000|2021-04-10 09:23:40|664.21|660.21|664.19|660.19|664.23|660.23|664.17|660.17|19
1618046630000|2021-04-10 09:23:50|664.17|660.17|663.96|659.96|664.25|660.25|663.96|659.96|29
1618046640000|2021-04-10 09:24:00|663.97|659.97|664.17|660.17|664.19|660.19|663.89|659.89|31
1618046650000|2021-04-10 09:24:10|664.18|660.18|664.19|660.19|664.2|660.2|664.17|660.17|15
1618046660000|2021-04-10 09:24:20|664.2|660.2|664.16|660.16|664.2|660.2|664.16|660.16|16
1618046670000|2021-04-10 09:24:30|664.19|660.19|664.18|660.18|664.19|660.19|664.14|660.14|25
1618046680000|2021-04-10 09:24:40|664.19|660.19|664.19|660.19|664.19|660.19|664.17|660.17|5
1618046690000|2021-04-10 09:24:50|664.18|660.18|664.2|660.2|664.22|660.22|664.18|660.18|9
1618046700000|2021-04-10 09:25:00|664.19|660.19|664.12|660.12|664.2|660.2|664.12|660.12|10
1618046710000|2021-04-10 09:25:10|664.11|660.11|663.78|659.78|664.12|660.12|663.74|659.74|27
1618046720000|2021-04-10 09:25:20|663.79|659.79|663.79|659.79|663.8|659.8|663.78|659.78|12
1618046730000|2021-04-10 09:25:30|663.78|659.78|663.71|659.71|663.79|659.79|663.7|659.7|17
1618046740000|2021-04-10 09:25:40|663.7|659.7|663.84|659.84|663.84|659.84|663.7|659.7|12
1618046750000|2021-04-10 09:25:50|663.85|659.85|663.83|659.83|663.85|659.85|663.83|659.83|2
1618046760000|2021-04-10 09:26:00|663.85|659.85|663.85|659.85|663.85|659.85|663.85|659.85|1
1618046770000|2021-04-10 09:26:10|663.84|659.84|663.83|659.83|663.85|659.85|663.83|659.83|4
1618046790000|2021-04-10 09:26:30|663.78|659.78|663.78|659.78|663.78|659.78|663.78|659.78|1
1618046810000|2021-04-10 09:26:50|663.88|659.88|663.9|659.9|663.97|659.97|663.8|659.8|13
1618046820000|2021-04-10 09:27:00|663.99|659.99|664.27|660.27|664.27|660.27|663.99|659.99|9
1618046830000|2021-04-10 09:27:10|664.26|660.26|664.27|660.27|664.27|660.27|664.26|660.26|2
1618046860000|2021-04-10 09:27:40|664.28|660.28|664.3|660.3|664.33|660.33|664.28|660.28|11
1618046870000|2021-04-10 09:27:50|664.29|660.29|664.36|660.36|664.36|660.36|664.27|660.27|29
1618046880000|2021-04-10 09:28:00|664.32|660.32|664.35|660.35|664.36|660.36|664.32|660.32|11
1618046890000|2021-04-10 09:28:10|664.36|660.36|664.31|660.31|664.36|660.36|664.31|660.31|22
1618046900000|2021-04-10 09:28:20|664.33|660.33|664.3|660.3|664.36|660.36|664.29|660.29|19
1618046910000|2021-04-10 09:28:30|664.31|660.31|664.1|660.1|664.34|660.34|664.07|660.07|24
1618046920000|2021-04-10 09:28:40|664.09|660.09|663.94|659.94|664.1|660.1|663.76|659.76|23
1618046930000|2021-04-10 09:28:50|663.93|659.93|663.64|659.64|663.93|659.93|663.63|659.63|20
1618046940000|2021-04-10 09:29:00|663.63|659.63|663.51|659.51|663.66|659.66|663.51|659.51|23
1618046950000|2021-04-10 09:29:10|663.56|659.56|663.25|659.25|663.58|659.58|663.24|659.24|21
1618046960000|2021-04-10 09:29:20|663.23|659.23|663.15|659.15|663.24|659.24|663.11|659.11|15
1618046970000|2021-04-10 09:29:30|663.16|659.16|663.19|659.19|663.23|659.23|663.09|659.09|15
1618046980000|2021-04-10 09:29:40|663.13|659.13|663.09|659.09|663.18|659.18|663.08|659.08|19
1618046990000|2021-04-10 09:29:50|663.08|659.08|663.1|659.1|663.11|659.11|663.04|659.04|29
1618047000000|2021-04-10 09:30:00|663.14|659.14|663.48|659.48|663.48|659.48|663.14|659.14|15
1618047010000|2021-04-10 09:30:10|663.5|659.5|663.46|659.46|663.51|659.51|663.46|659.46|9
1618047020000|2021-04-10 09:30:20|663.48|659.48|663.49|659.49|663.53|659.53|663.44|659.44|14
1618047030000|2021-04-10 09:30:30|663.5|659.5|663.56|659.56|663.58|659.58|663.42|659.42|17
1618047040000|2021-04-10 09:30:40|663.53|659.53|663.2|659.2|663.54|659.54|663.2|659.2|22
1618047050000|2021-04-10 09:30:50|663.21|659.21|663.15|659.15|663.22|659.22|663.1|659.1|19
1618047060000|2021-04-10 09:31:00|663.14|659.14|662.98|658.98|663.14|659.14|662.98|658.98|24
1618047070000|2021-04-10 09:31:10|662.99|658.99|662.95|658.95|662.99|658.99|662.95|658.95|21
1618047080000|2021-04-10 09:31:20|662.97|658.97|662.5|658.5|662.97|658.97|662.49|658.49|22
1618047090000|2021-04-10 09:31:30|662.51|658.51|662.46|658.46|662.54|658.54|662.45|658.45|22
1618047100000|2021-04-10 09:31:40|662.45|658.45|662.37|658.37|662.46|658.46|662.36|658.36|21
1618047110000|2021-04-10 09:31:50|662.38|658.38|661.8|657.8|662.38|658.38|661.65|657.65|20
1618047120000|2021-04-10 09:32:00|661.81|657.81|662.04|658.04|662.04|658.04|661.78|657.78|23
1618047130000|2021-04-10 09:32:10|662.02|658.02|661.89|657.89|662.06|658.06|661.84|657.84|28
1618047140000|2021-04-10 09:32:20|661.87|657.87|662.01|658.01|662.03|658.03|661.87|657.87|22
1618047150000|2021-04-10 09:32:30|662.05|658.05|662.09|658.09|662.2|658.2|662.05|658.05|20
1618047160000|2021-04-10 09:32:40|662.11|658.11|662.66|658.66|662.67|658.67|662.11|658.11|25
1618047170000|2021-04-10 09:32:50|662.67|658.67|662.89|658.89|662.89|658.89|662.65|658.65|19
1618047180000|2021-04-10 09:33:00|662.94|658.94|663.2|659.2|663.2|659.2|662.94|658.94|14
1618047190000|2021-04-10 09:33:10|663.01|659.01|663.05|659.05|663.09|659.09|663.01|659.01|27
1618047200000|2021-04-10 09:33:20|662.88|658.88|662.76|658.76|662.92|658.92|662.74|658.74|20
1618047210000|2021-04-10 09:33:30|662.77|658.77|662.82|658.82|662.87|658.87|662.74|658.74|16
1618047220000|2021-04-10 09:33:40|662.81|658.81|662.79|658.79|662.87|658.87|662.78|658.78|29
1618047230000|2021-04-10 09:33:50|662.78|658.78|662.65|658.65|662.87|658.87|662.65|658.65|15
1618047240000|2021-04-10 09:34:00|662.63|658.63|662.57|658.57|662.68|658.68|662.52|658.52|27
1618047250000|2021-04-10 09:34:10|662.6|658.6|662.52|658.52|662.68|658.68|662.46|658.46|24
1618047260000|2021-04-10 09:34:20|662.49|658.49|662.49|658.49|662.54|658.54|662.46|658.46|11
1618047270000|2021-04-10 09:34:30|662.5|658.5|662.45|658.45|662.5|658.5|662.45|658.45|9
1618047280000|2021-04-10 09:34:40|662.44|658.44|662.4|658.4|662.45|658.45|662.4|658.4|4
1618047290000|2021-04-10 09:34:50|662.41|658.41|662.56|658.56|662.56|658.56|662.41|658.41|5
1618047300000|2021-04-10 09:35:00|662.55|658.55|662.66|658.66|662.67|658.67|662.55|658.55|19
1618047310000|2021-04-10 09:35:10|662.64|658.64|662.79|658.79|662.82|658.82|662.64|658.64|18
1618047320000|2021-04-10 09:35:20|662.75|658.75|662.76|658.76|663|659|662.68|658.68|12
1618047330000|2021-04-10 09:35:30|662.72|658.72|662.9|658.9|662.99|658.99|662.72|658.72|14
1618047340000|2021-04-10 09:35:40|662.91|658.91|662.79|658.79|662.93|658.93|662.77|658.77|10
1618047350000|2021-04-10 09:35:50|662.97|658.97|663.01|659.01|663.06|659.06|662.95|658.95|9
1618047360000|2021-04-10 09:36:00|663.04|659.04|663.4|659.4|663.47|659.47|663.04|659.04|28
1618047370000|2021-04-10 09:36:10|663.41|659.41|663.62|659.62|663.62|659.62|663.41|659.41|3
1618047380000|2021-04-10 09:36:20|663.78|659.78|663.85|659.85|663.92|659.92|663.78|659.78|4
1618047390000|2021-04-10 09:36:30|663.82|659.82|663.72|659.72|663.96|659.96|663.72|659.72|15
1618047400000|2021-04-10 09:36:40|663.73|659.73|663.38|659.38|663.73|659.73|663.38|659.38|28
1618047410000|2021-04-10 09:36:50|663.4|659.4|663.15|659.15|663.4|659.4|663.11|659.11|23
1618047420000|2021-04-10 09:37:00|663.14|659.14|663.1|659.1|663.21|659.21|663.09|659.09|21
1618047430000|2021-04-10 09:37:10|663.21|659.21|662.96|658.96|663.21|659.21|662.95|658.95|23
1618047440000|2021-04-10 09:37:20|662.97|658.97|662.95|658.95|662.97|658.97|662.94|658.94|9
1618047450000|2021-04-10 09:37:30|662.94|658.94|662.93|658.93|662.95|658.95|662.91|658.91|13
1618047460000|2021-04-10 09:37:40|662.91|658.91|662.76|658.76|662.91|658.91|662.76|658.76|9
1618047470000|2021-04-10 09:37:50|662.77|658.77|662.88|658.88|662.88|658.88|662.71|658.71|15
1618047480000|2021-04-10 09:38:00|662.9|658.9|662.93|658.93|662.93|658.93|662.89|658.89|5
1618047490000|2021-04-10 09:38:10|662.92|658.92|663.15|659.15|663.16|659.16|662.92|658.92|17
1618047500000|2021-04-10 09:38:20|663.14|659.14|663.36|659.36|663.37|659.37|663.14|659.14|23
1618047510000|2021-04-10 09:38:30|663.35|659.35|663.27|659.27|663.37|659.37|663.11|659.11|23
1618047520000|2021-04-10 09:38:40|663.26|659.26|662.88|658.88|663.26|659.26|662.88|658.88|23
1618047530000|2021-04-10 09:38:50|662.85|658.85|662.4|658.4|662.89|658.89|662.4|658.4|20
1618047540000|2021-04-10 09:39:00|662.42|658.42|662.3|658.3|662.48|658.48|662.24|658.24|24
1618047550000|2021-04-10 09:39:10|662.29|658.29|662.07|658.07|662.29|658.29|662.06|658.06|12
1618047560000|2021-04-10 09:39:20|662.2|658.2|661.95|657.95|662.2|658.2|661.79|657.79|10
1618047570000|2021-04-10 09:39:30|661.98|657.98|662.23|658.23|662.25|658.25|661.98|657.98|22
1618047580000|2021-04-10 09:39:40|662.22|658.22|662.6|658.6|662.6|658.6|662.22|658.22|12
1618047590000|2021-04-10 09:39:50|662.48|658.48|662.59|658.59|662.67|658.67|662.48|658.48|12
1618047610000|2021-04-10 09:40:10|662.64|658.64|662.64|658.64|662.64|658.64|662.63|658.63|3
1618047620000|2021-04-10 09:40:20|662.66|658.66|662.81|658.81|662.96|658.96|662.66|658.66|31
1618047630000|2021-04-10 09:40:30|662.82|658.82|662.83|658.83|662.84|658.84|662.81|658.81|10
1618047640000|2021-04-10 09:40:40|662.84|658.84|663.16|659.16|663.19|659.19|662.84|658.84|28
1618047650000|2021-04-10 09:40:50|663.15|659.15|663.58|659.58|663.58|659.58|663.15|659.15|21
1618047660000|2021-04-10 09:41:00|663.56|659.56|663.06|659.06|663.59|659.59|663.06|659.06|26
1618047670000|2021-04-10 09:41:10|663.01|659.01|663.34|659.34|663.5|659.5|663.01|659.01|30
1618047680000|2021-04-10 09:41:20|663.33|659.33|662.68|658.68|663.34|659.34|662.66|658.66|26
1618047690000|2021-04-10 09:41:30|662.69|658.69|662.56|658.56|662.69|658.69|662.55|658.55|19
1618047700000|2021-04-10 09:41:40|662.55|658.55|662.35|658.35|662.58|658.58|662.35|658.35|21
1618047710000|2021-04-10 09:41:50|662.36|658.36|662.42|658.42|662.46|658.46|662.35|658.35|21
1618047720000|2021-04-10 09:42:00|662.43|658.43|662.8|658.8|662.83|658.83|662.41|658.41|22
1618047730000|2021-04-10 09:42:10|662.9|658.9|662.7|658.7|662.91|658.91|662.69|658.69|21
1618047740000|2021-04-10 09:42:20|662.74|658.74|662.72|658.72|662.87|658.87|662.67|658.67|24
1618047750000|2021-04-10 09:42:30|662.73|658.73|662.7|658.7|662.73|658.73|662.69|658.69|17
1618047760000|2021-04-10 09:42:40|662.69|658.69|662.84|658.84|662.84|658.84|662.69|658.69|15
1618047770000|2021-04-10 09:42:50|662.96|658.96|663.02|659.02|663.05|659.05|662.95|658.95|20
1618047780000|2021-04-10 09:43:00|663.04|659.04|662.84|658.84|663.08|659.08|662.82|658.82|16
1618047790000|2021-04-10 09:43:10|662.86|658.86|663|659|663|659|662.86|658.86|11
1618047800000|2021-04-10 09:43:20|662.99|658.99|662.93|658.93|662.99|658.99|662.91|658.91|9
1618047810000|2021-04-10 09:43:30|662.92|658.92|662.66|658.66|662.92|658.92|662.66|658.66|12
1618047820000|2021-04-10 09:43:40|662.65|658.65|662.78|658.78|662.78|658.78|662.55|658.55|23
1618047830000|2021-04-10 09:43:50|662.77|658.77|662.75|658.75|662.77|658.77|662.75|658.75|9
1618047840000|2021-04-10 09:44:00|662.76|658.76|662.71|658.71|662.76|658.76|662.63|658.63|16
1618047850000|2021-04-10 09:44:10|662.72|658.72|662.56|658.56|662.72|658.72|662.56|658.56|19
1618047860000|2021-04-10 09:44:20|662.57|658.57|662.49|658.49|662.57|658.57|662.45|658.45|17
1618047870000|2021-04-10 09:44:30|662.46|658.46|662.48|658.48|662.51|658.51|662.46|658.46|14
1618047880000|2021-04-10 09:44:40|662.51|658.51|662.45|658.45|662.54|658.54|662.45|658.45|13
1618047890000|2021-04-10 09:44:50|662.44|658.44|662.47|658.47|662.48|658.48|662.42|658.42|17
1618047900000|2021-04-10 09:45:00|662.45|658.45|662.39|658.39|662.45|658.45|662.36|658.36|17
1618047910000|2021-04-10 09:45:10|662.42|658.42|662.42|658.42|662.46|658.46|662.38|658.38|11
1618047920000|2021-04-10 09:45:20|662.41|658.41|662.4|658.4|662.5|658.5|662.38|658.38|6
1618047930000|2021-04-10 09:45:30|662.41|658.41|662.48|658.48|662.48|658.48|662.37|658.37|23
1618047940000|2021-04-10 09:45:40|662.41|658.41|662.55|658.55|662.55|658.55|662.41|658.41|13
1618047950000|2021-04-10 09:45:50|662.65|658.65|662.86|658.86|663|659|662.65|658.65|23
1618047960000|2021-04-10 09:46:00|662.88|658.88|663.24|659.24|663.25|659.25|662.85|658.85|17
1618047970000|2021-04-10 09:46:10|663.25|659.25|663.37|659.37|663.42|659.42|663.16|659.16|24
1618047980000|2021-04-10 09:46:20|663.26|659.26|663.73|659.73|663.74|659.74|663.26|659.26|32
1618047990000|2021-04-10 09:46:30|663.76|659.76|663.84|659.84|663.84|659.84|663.57|659.57|29
1618048000000|2021-04-10 09:46:40|663.9|659.9|664.17|660.17|664.19|660.19|663.9|659.9|7
1618048010000|2021-04-10 09:46:50|664.16|660.16|664.31|660.31|664.37|660.37|664.16|660.16|13
1618048020000|2021-04-10 09:47:00|664.32|660.32|664.55|660.55|664.56|660.56|664.32|660.32|8
1618048030000|2021-04-10 09:47:10|664.56|660.56|664.92|660.92|664.92|660.92|664.54|660.54|14
1618048040000|2021-04-10 09:47:20|664.95|660.95|665.14|661.14|665.22|661.22|664.93|660.93|20
1618048050000|2021-04-10 09:47:30|665.23|661.23|665.26|661.26|665.29|661.29|665.13|661.13|18
1618048060000|2021-04-10 09:47:40|665.29|661.29|665.48|661.48|665.5|661.5|665.27|661.27|22
1618048070000|2021-04-10 09:47:50|665.4|661.4|665.46|661.46|665.49|661.49|665.4|661.4|23
1618048080000|2021-04-10 09:48:00|665.45|661.45|665.65|661.65|665.74|661.74|665.45|661.45|17
1618048090000|2021-04-10 09:48:10|665.64|661.64|665.71|661.71|665.74|661.74|665.64|661.64|7
1618048100000|2021-04-10 09:48:20|665.74|661.74|666.08|662.08|666.09|662.09|665.74|661.74|16
1618048110000|2021-04-10 09:48:30|666.09|662.09|666.54|662.54|667.19|663.19|666.03|662.03|32
1618048120000|2021-04-10 09:48:40|666.55|662.55|666.46|662.46|666.97|662.97|666.46|662.46|27
1618048130000|2021-04-10 09:48:50|666.43|662.43|667|663|667|663|666.43|662.43|32
1618048140000|2021-04-10 09:49:00|667.05|663.05|666.52|662.52|667.05|663.05|666.48|662.48|32
1618048150000|2021-04-10 09:49:10|666.54|662.54|666.77|662.77|666.86|662.86|666.52|662.52|27
1618048160000|2021-04-10 09:49:20|666.94|662.94|666.84|662.84|666.98|662.98|666.78|662.78|12
1618048170000|2021-04-10 09:49:30|666.83|662.83|666.93|662.93|666.94|662.94|666.74|662.74|19
1618048180000|2021-04-10 09:49:40|666.96|662.96|667.25|663.25|667.25|663.25|666.9|662.9|16
1618048190000|2021-04-10 09:49:50|667.28|663.28|667.45|663.45|667.45|663.45|667.28|663.28|15
1618048200000|2021-04-10 09:50:00|667.53|663.53|667.52|663.52|667.6|663.6|667.35|663.35|17
1618048210000|2021-04-10 09:50:10|667.53|663.53|667.42|663.42|667.56|663.56|667.4|663.4|21
1618048220000|2021-04-10 09:50:20|667.41|663.41|667.44|663.44|667.44|663.44|667.39|663.39|17
1618048230000|2021-04-10 09:50:30|667.34|663.34|666.93|662.93|667.35|663.35|666.92|662.92|29
1618048240000|2021-04-10 09:50:40|666.92|662.92|666.95|662.95|667.03|663.03|666.86|662.86|19
1618048250000|2021-04-10 09:50:50|666.94|662.94|666.94|662.94|666.96|662.96|666.93|662.93|16
1618048260000|2021-04-10 09:51:00|666.96|662.96|666.92|662.92|667.12|663.12|666.91|662.91|17
1618048270000|2021-04-10 09:51:10|666.94|662.94|666.96|662.96|667.01|663.01|666.93|662.93|13
1618048280000|2021-04-10 09:51:20|666.97|662.97|666.94|662.94|666.97|662.97|666.88|662.88|9
1618048290000|2021-04-10 09:51:30|666.97|662.97|666.66|662.66|666.97|662.97|666.56|662.56|20
1618048300000|2021-04-10 09:51:40|666.65|662.65|666.23|662.23|666.68|662.68|666.23|662.23|28
1618048310000|2021-04-10 09:51:50|666.24|662.24|666.09|662.09|666.24|662.24|666.09|662.09|22
1618048320000|2021-04-10 09:52:00|665.87|661.87|666.05|662.05|666.07|662.07|665.86|661.86|22
1618048330000|2021-04-10 09:52:10|665.99|661.99|666.04|662.04|666.05|662.05|665.99|661.99|12
1618048340000|2021-04-10 09:52:20|666.02|662.02|665.84|661.84|666.02|662.02|665.84|661.84|23
1618048350000|2021-04-10 09:52:30|665.85|661.85|666.27|662.27|666.27|662.27|665.85|661.85|19
1618048360000|2021-04-10 09:52:40|666.35|662.35|666.41|662.41|666.41|662.41|666.33|662.33|18
1618048370000|2021-04-10 09:52:50|666.4|662.4|666.23|662.23|666.4|662.4|666.23|662.23|15
1618048380000|2021-04-10 09:53:00|666.24|662.24|666.11|662.11|666.28|662.28|666.11|662.11|25
1618048390000|2021-04-10 09:53:10|666.1|662.1|666.09|662.09|666.13|662.13|666.03|662.03|13
1618048400000|2021-04-10 09:53:20|666.07|662.07|666.08|662.08|666.16|662.16|666.07|662.07|15
1618048410000|2021-04-10 09:53:30|666.07|662.07|665.76|661.76|666.1|662.1|665.63|661.63|26
1618048420000|2021-04-10 09:53:40|665.79|661.79|665.92|661.92|665.99|661.99|665.77|661.77|20
1618048430000|2021-04-10 09:53:50|665.94|661.94|665.89|661.89|665.95|661.95|665.88|661.88|13
1618048440000|2021-04-10 09:54:00|665.9|661.9|666.12|662.12|666.12|662.12|665.9|661.9|22
1618048450000|2021-04-10 09:54:10|666.13|662.13|666.07|662.07|666.13|662.13|666.06|662.06|10
1618048460000|2021-04-10 09:54:20|666.1|662.1|665.96|661.96|666.1|662.1|665.95|661.95|17
1618048470000|2021-04-10 09:54:30|665.97|661.97|665.99|661.99|666.05|662.05|665.93|661.93|12
1618048480000|2021-04-10 09:54:40|666.01|662.01|665.99|661.99|666.01|662.01|665.99|661.99|9
1618048500000|2021-04-10 09:55:00|666.1|662.1|666.03|662.03|666.1|662.1|666.02|662.02|6
1618048510000|2021-04-10 09:55:10|666.04|662.04|666|662|666.06|662.06|665.99|661.99|13
1618048520000|2021-04-10 09:55:20|666.01|662.01|666.01|662.01|666.01|662.01|666|662|3
1618048530000|2021-04-10 09:55:30|665.99|661.99|665.96|661.96|665.99|661.99|665.96|661.96|4
1618048540000|2021-04-10 09:55:40|665.94|661.94|665.92|661.92|665.94|661.94|665.91|661.91|13
1618048550000|2021-04-10 09:55:50|665.94|661.94|665.92|661.92|665.94|661.94|665.92|661.92|15
1618048560000|2021-04-10 09:56:00|665.94|661.94|665.99|661.99|666.1|662.1|665.91|661.91|18
1618048570000|2021-04-10 09:56:10|666.01|662.01|665.92|661.92|666.01|662.01|665.91|661.91|8
1618048580000|2021-04-10 09:56:20|665.93|661.93|665.94|661.94|665.94|661.94|665.92|661.92|16
1618048590000|2021-04-10 09:56:30|665.93|661.93|665.73|661.73|665.93|661.93|665.72|661.72|18
1618048600000|2021-04-10 09:56:40|665.69|661.69|665.77|661.77|665.88|661.88|665.69|661.69|20
1618048610000|2021-04-10 09:56:50|665.74|661.74|665.7|661.7|665.76|661.76|665.6|661.6|16
1618048620000|2021-04-10 09:57:00|665.71|661.71|665.81|661.81|665.81|661.81|665.7|661.7|23
1618048630000|2021-04-10 09:57:10|665.79|661.79|665.73|661.73|665.81|661.81|665.73|661.73|13
1618048640000|2021-04-10 09:57:20|665.76|661.76|665.74|661.74|665.77|661.77|665.74|661.74|16
1618048650000|2021-04-10 09:57:30|665.75|661.75|665.64|661.64|665.75|661.75|665.61|661.61|15
1618048660000|2021-04-10 09:57:40|665.65|661.65|665.64|661.64|665.67|661.67|665.61|661.61|16
1618048670000|2021-04-10 09:57:50|665.67|661.67|665.67|661.67|665.67|661.67|665.64|661.64|4
1618048680000|2021-04-10 09:58:00|665.68|661.68|665.62|661.62|665.68|661.68|665.62|661.62|18
1618048690000|2021-04-10 09:58:10|665.61|661.61|665.63|661.63|665.63|661.63|665.6|661.6|6
1618048700000|2021-04-10 09:58:20|665.61|661.61|665.31|661.31|665.63|661.63|665.27|661.27|21
1618048710000|2021-04-10 09:58:30|665.3|661.3|665.23|661.23|665.3|661.3|665.21|661.21|15
1618048720000|2021-04-10 09:58:40|665.22|661.22|665.07|661.07|665.22|661.22|665.07|661.07|10
1618048730000|2021-04-10 09:58:50|665.06|661.06|665.16|661.16|665.23|661.23|665.03|661.03|24
1618048740000|2021-04-10 09:59:00|665.13|661.13|664.87|660.87|665.14|661.14|664.86|660.86|19
1618048750000|2021-04-10 09:59:10|664.86|660.86|664.46|660.46|664.87|660.87|664.27|660.27|26
1618048760000|2021-04-10 09:59:20|664.45|660.45|664.39|660.39|664.45|660.45|664.39|660.39|18
1618048770000|2021-04-10 09:59:30|664.4|660.4|664.48|660.48|664.48|660.48|664.38|660.38|9
1618048780000|2021-04-10 09:59:40|664.49|660.49|664.5|660.5|664.53|660.53|664.49|660.49|6
1618048810000|2021-04-10 10:00:10|664.51|660.51|664.59|660.59|664.63|660.63|664.51|660.51|12
1618048820000|2021-04-10 10:00:20|664.62|660.62|664.84|660.84|664.84|660.84|664.62|660.62|15
1618048830000|2021-04-10 10:00:30|664.79|660.79|664.91|660.91|664.91|660.91|664.79|660.79|6
1618048840000|2021-04-10 10:00:40|664.87|660.87|664.99|660.99|665.01|661.01|664.84|660.84|16
1618048850000|2021-04-10 10:00:50|665|661|665.23|661.23|665.27|661.27|665|661|21
1618048860000|2021-04-10 10:01:00|665.2|661.2|665.04|661.04|665.29|661.29|665.03|661.03|27
1618048870000|2021-04-10 10:01:10|665.05|661.05|664.85|660.85|665.05|661.05|664.84|660.84|12
1618048880000|2021-04-10 10:01:20|664.81|660.81|664.69|660.69|664.81|660.81|664.69|660.69|11
1618048890000|2021-04-10 10:01:30|664.68|660.68|664.71|660.71|664.71|660.71|664.67|660.67|19
1618048900000|2021-04-10 10:01:40|664.7|660.7|664.71|660.71|664.71|660.71|664.7|660.7|14
1618048910000|2021-04-10 10:01:50|664.68|660.68|664.52|660.52|664.69|660.69|664.49|660.49|15
1618048920000|2021-04-10 10:02:00|664.5|660.5|664.67|660.67|664.67|660.67|664.48|660.48|29
1618048930000|2021-04-10 10:02:10|664.68|660.68|664.78|660.78|664.87|660.87|664.63|660.63|24
1618048940000|2021-04-10 10:02:20|664.8|660.8|664.75|660.75|664.8|660.8|664.74|660.74|14
1618048950000|2021-04-10 10:02:30|664.77|660.77|664.74|660.74|664.79|660.79|664.74|660.74|20
1618048960000|2021-04-10 10:02:40|664.7|660.7|663.88|659.88|664.74|660.74|663.88|659.88|25
1618048970000|2021-04-10 10:02:50|663.89|659.89|664.02|660.02|664.05|660.05|663.88|659.88|25
1618048980000|2021-04-10 10:03:00|664|660|663.24|659.24|664.02|660.02|663.22|659.22|25
1618048990000|2021-04-10 10:03:10|663.23|659.23|662.92|658.92|663.23|659.23|662.92|658.92|23
1618049000000|2021-04-10 10:03:20|662.91|658.91|662.94|658.94|662.96|658.96|662.91|658.91|10
1618049010000|2021-04-10 10:03:30|662.95|658.95|662.97|658.97|662.97|658.97|662.94|658.94|9
1618049020000|2021-04-10 10:03:40|662.92|658.92|662.9|658.9|662.92|658.92|662.9|658.9|2
1618049030000|2021-04-10 10:03:50|662.89|658.89|662.78|658.78|662.9|658.9|662.78|658.78|7
1618049040000|2021-04-10 10:04:00|662.8|658.8|663.56|659.56|663.66|659.66|662.8|658.8|29
1618049050000|2021-04-10 10:04:10|663.52|659.52|663.07|659.07|663.58|659.58|663.07|659.07|28
1618049060000|2021-04-10 10:04:20|663.08|659.08|662.66|658.66|663.09|659.09|662.66|658.66|28
1618049070000|2021-04-10 10:04:30|662.65|658.65|662.51|658.51|662.68|658.68|662.5|658.5|18
1618049080000|2021-04-10 10:04:40|662.56|658.56|662.37|658.37|662.56|658.56|662.28|658.28|26
1618049090000|2021-04-10 10:04:50|662.36|658.36|662.38|658.38|662.38|658.38|662.36|658.36|11
1618049100000|2021-04-10 10:05:00|662.37|658.37|662.4|658.4|662.59|658.59|662.37|658.37|17
1618049110000|2021-04-10 10:05:10|662.39|658.39|662.46|658.46|662.47|658.47|662.39|658.39|28
1618049120000|2021-04-10 10:05:20|662.5|658.5|662.55|658.55|662.58|658.58|662.49|658.49|22
1618049130000|2021-04-10 10:05:30|662.53|658.53|662.76|658.76|662.77|658.77|662.53|658.53|22
1618049140000|2021-04-10 10:05:40|662.77|658.77|663.05|659.05|663.08|659.08|662.76|658.76|30
1618049150000|2021-04-10 10:05:50|663.04|659.04|663|659|663.08|659.08|662.94|658.94|27
1618049160000|2021-04-10 10:06:00|662.99|658.99|663.2|659.2|663.23|659.23|662.98|658.98|21
1618049170000|2021-04-10 10:06:10|663.25|659.25|663.25|659.25|663.27|659.27|663.14|659.14|18
1618049180000|2021-04-10 10:06:20|663.26|659.26|662.95|658.95|663.28|659.28|662.84|658.84|36
1618049190000|2021-04-10 10:06:30|662.96|658.96|662.97|658.97|662.99|658.99|662.92|658.92|24
1618049200000|2021-04-10 10:06:40|662.98|658.98|663.08|659.08|663.08|659.08|662.93|658.93|29
1618049210000|2021-04-10 10:06:50|663.07|659.07|663.03|659.03|663.07|659.07|663.02|659.02|4
1618049220000|2021-04-10 10:07:00|663.02|659.02|662.52|658.52|663.03|659.03|662.48|658.48|18
1618049230000|2021-04-10 10:07:10|662.49|658.49|662.37|658.37|662.53|658.53|662.36|658.36|21
1618049240000|2021-04-10 10:07:20|662.42|658.42|662.23|658.23|662.42|658.42|662.21|658.21|13
1618049250000|2021-04-10 10:07:30|662.28|658.28|662.31|658.31|662.37|658.37|662.27|658.27|21
1618049260000|2021-04-10 10:07:40|662.3|658.3|662.31|658.31|662.32|658.32|662.3|658.3|13
1618049270000|2021-04-10 10:07:50|662.3|658.3|662.37|658.37|662.48|658.48|662.3|658.3|18
1618049280000|2021-04-10 10:08:00|662.36|658.36|661.98|657.98|662.48|658.48|661.98|657.98|25
1618049290000|2021-04-10 10:08:10|661.97|657.97|661.82|657.82|661.98|657.98|661.82|657.82|11
1618049300000|2021-04-10 10:08:20|661.81|657.81|661.84|657.84|661.89|657.89|661.81|657.81|4
1618049310000|2021-04-10 10:08:30|661.85|657.85|661.94|657.94|662.27|658.27|661.84|657.84|26
1618049320000|2021-04-10 10:08:40|661.95|657.95|661.96|657.96|661.96|657.96|661.94|657.94|6
1618049330000|2021-04-10 10:08:50|661.95|657.95|662.04|658.04|662.04|658.04|661.95|657.95|10
1618049340000|2021-04-10 10:09:00|662.05|658.05|662.06|658.06|662.1|658.1|662.04|658.04|8
1618049350000|2021-04-10 10:09:10|662.04|658.04|662.04|658.04|662.04|658.04|661.97|657.97|11
1618049360000|2021-04-10 10:09:20|662.05|658.05|662.01|658.01|662.22|658.22|662.01|658.01|20
1618049370000|2021-04-10 10:09:30|662.02|658.02|661.94|657.94|662.18|658.18|661.89|657.89|18
1618049380000|2021-04-10 10:09:40|661.95|657.95|660.63|656.63|661.95|657.95|660.62|656.62|27
1618049390000|2021-04-10 10:09:50|660.7|656.7|660.8|656.8|660.89|656.89|660.68|656.68|24
1618049400000|2021-04-10 10:10:00|660.81|656.81|661.42|657.42|661.43|657.43|660.81|656.81|28
1618049410000|2021-04-10 10:10:10|661.43|657.43|661.45|657.45|661.45|657.45|661.39|657.39|15
1618049420000|2021-04-10 10:10:20|661.44|657.44|662.01|658.01|662.02|658.02|661.44|657.44|29
1618049430000|2021-04-10 10:10:30|662|658|661.57|657.57|662.01|658.01|661.55|657.55|24
1618049440000|2021-04-10 10:10:40|661.55|657.55|661.46|657.46|661.56|657.56|661.45|657.45|11
1618049450000|2021-04-10 10:10:50|661.43|657.43|661.55|657.55|661.55|657.55|661.28|657.28|30
1618049460000|2021-04-10 10:11:00|661.61|657.61|661.67|657.67|661.68|657.68|661.61|657.61|16
1618049470000|2021-04-10 10:11:10|661.66|657.66|661.23|657.23|661.71|657.71|661.2|657.2|26
1618049480000|2021-04-10 10:11:20|661.22|657.22|661.29|657.29|661.3|657.3|661.22|657.22|13
1618049490000|2021-04-10 10:11:30|661.31|657.31|661.13|657.13|661.31|657.31|661.11|657.11|18
1618049500000|2021-04-10 10:11:40|661.12|657.12|661.12|657.12|661.21|657.21|661.11|657.11|18
1618049510000|2021-04-10 10:11:50|661.13|657.13|661.12|657.12|661.13|657.13|661|657|19
1618049520000|2021-04-10 10:12:00|661.15|657.15|661.08|657.08|661.15|657.15|661.03|657.03|21
1618049530000|2021-04-10 10:12:10|661.07|657.07|661.11|657.11|661.14|657.14|661.07|657.07|17
1618049540000|2021-04-10 10:12:20|661.1|657.1|661.17|657.17|661.19|657.19|661.1|657.1|18
1618049550000|2021-04-10 10:12:30|661.19|657.19|661.38|657.38|661.39|657.39|661.19|657.19|28
1618049560000|2021-04-10 10:12:40|661.39|657.39|661.56|657.56|661.56|657.56|661.38|657.38|18
1618049570000|2021-04-10 10:12:50|661.57|657.57|661.77|657.77|661.78|657.78|661.57|657.57|11
1618049580000|2021-04-10 10:13:00|661.78|657.78|662.45|658.45|662.45|658.45|661.78|657.78|17
1618049590000|2021-04-10 10:13:10|662.42|658.42|662.31|658.31|662.51|658.51|662.28|658.28|30
1618049600000|2021-04-10 10:13:20|662.29|658.29|662.67|658.67|662.71|658.71|662.24|658.24|20
1618049610000|2021-04-10 10:13:30|662.63|658.63|662.01|658.01|662.63|658.63|662.01|658.01|26
1618049620000|2021-04-10 10:13:40|662|658|661.99|657.99|662.05|658.05|661.91|657.91|23
1618049630000|2021-04-10 10:13:50|662|658|662.21|658.21|662.24|658.24|661.99|657.99|16
1618049640000|2021-04-10 10:14:00|662.2|658.2|662.51|658.51|662.51|658.51|662.2|658.2|23
1618049650000|2021-04-10 10:14:10|662.52|658.52|662.5|658.5|662.52|658.52|662.49|658.49|10
1618049660000|2021-04-10 10:14:20|662.51|658.51|662.48|658.48|662.62|658.62|662.41|658.41|22
1618049670000|2021-04-10 10:14:30|662.47|658.47|662.43|658.43|662.53|658.53|662.38|658.38|24
1618049680000|2021-04-10 10:14:40|662.42|658.42|662.5|658.5|662.5|658.5|662.4|658.4|17
1618049690000|2021-04-10 10:14:50|662.52|658.52|662.5|658.5|662.52|658.52|662.48|658.48|6
1618049700000|2021-04-10 10:15:00|662.51|658.51|662.45|658.45|662.51|658.51|662.4|658.4|15
1618049710000|2021-04-10 10:15:10|662.44|658.44|661.83|657.83|662.44|658.44|661.83|657.83|21
1618049720000|2021-04-10 10:15:20|661.84|657.84|661.86|657.86|662.01|658.01|661.68|657.68|32
1618049730000|2021-04-10 10:15:30|661.82|657.82|661.86|657.86|661.91|657.91|661.82|657.82|12
1618049740000|2021-04-10 10:15:40|661.88|657.88|662.11|658.11|662.15|658.15|661.88|657.88|27
1618049750000|2021-04-10 10:15:50|662.12|658.12|661.97|657.97|662.15|658.15|661.92|657.92|22
1618049760000|2021-04-10 10:16:00|661.94|657.94|662.08|658.08|662.08|658.08|661.87|657.87|23
1618049770000|2021-04-10 10:16:10|662.07|658.07|661.98|657.98|662.12|658.12|661.9|657.9|27
1618049780000|2021-04-10 10:16:20|661.96|657.96|661.83|657.83|662.08|658.08|661.83|657.83|29
1618049790000|2021-04-10 10:16:30|661.81|657.81|661.88|657.88|661.89|657.89|661.81|657.81|10
1618049800000|2021-04-10 10:16:40|661.87|657.87|661.89|657.89|662|658|661.8|657.8|26
1618049810000|2021-04-10 10:16:50|661.9|657.9|661.82|657.82|661.95|657.95|661.76|657.76|21
1618049820000|2021-04-10 10:17:00|661.84|657.84|661.87|657.87|661.87|657.87|661.81|657.81|22
1618049830000|2021-04-10 10:17:10|661.85|657.85|661.66|657.66|661.85|657.85|661.65|657.65|22
1618049840000|2021-04-10 10:17:20|661.61|657.61|661.6|657.6|661.62|657.62|661.57|657.57|15
1618049850000|2021-04-10 10:17:30|661.59|657.59|661.39|657.39|661.59|657.59|661.35|657.35|18
1618049860000|2021-04-10 10:17:40|661.43|657.43|661.57|657.57|661.57|657.57|661.42|657.42|24
1618049870000|2021-04-10 10:17:50|661.56|657.56|661.67|657.67|661.67|657.67|661.55|657.55|20
1618049880000|2021-04-10 10:18:00|661.66|657.66|661.7|657.7|661.83|657.83|661.66|657.66|22
1618049890000|2021-04-10 10:18:10|661.71|657.71|661.76|657.76|661.95|657.95|661.71|657.71|28
1618049900000|2021-04-10 10:18:20|661.77|657.77|661.68|657.68|661.77|657.77|661.61|657.61|19
1618049910000|2021-04-10 10:18:30|661.67|657.67|661.77|657.77|661.78|657.78|661.67|657.67|20
1618049920000|2021-04-10 10:18:40|661.76|657.76|662.12|658.12|662.16|658.16|661.76|657.76|15
1618049930000|2021-04-10 10:18:50|662.11|658.11|662.24|658.24|662.24|658.24|662.09|658.09|23
1618049940000|2021-04-10 10:19:00|662.25|658.25|662.02|658.02|662.29|658.29|662.01|658.01|14
1618049950000|2021-04-10 10:19:10|662|658|662.05|658.05|662.06|658.06|661.96|657.96|22
1618049960000|2021-04-10 10:19:20|662.04|658.04|662.13|658.13|662.19|658.19|662.04|658.04|9
1618049970000|2021-04-10 10:19:30|662.1|658.1|661.75|657.75|662.13|658.13|661.74|657.74|13
1618049980000|2021-04-10 10:19:40|661.73|657.73|661.81|657.81|661.82|657.82|661.73|657.73|7
1618049990000|2021-04-10 10:19:50|661.82|657.82|661.83|657.83|661.85|657.85|661.81|657.81|12
1618050000000|2021-04-10 10:20:00|661.84|657.84|661.86|657.86|661.92|657.92|661.84|657.84|20
1618050010000|2021-04-10 10:20:10|661.88|657.88|661.82|657.82|661.88|657.88|661.82|657.82|10
1618050020000|2021-04-10 10:20:20|661.81|657.81|661.81|657.81|661.81|657.81|661.81|657.81|1
1618050030000|2021-04-10 10:20:30|661.8|657.8|661.98|657.98|661.99|657.99|661.76|657.76|23
1618050040000|2021-04-10 10:20:40|661.99|657.99|661.98|657.98|662.02|658.02|661.95|657.95|19
1618050050000|2021-04-10 10:20:50|661.99|657.99|662.08|658.08|662.15|658.15|661.96|657.96|20
1618050060000|2021-04-10 10:21:00|662.07|658.07|662.63|658.63|662.63|658.63|662.07|658.07|25
1618050070000|2021-04-10 10:21:10|662.62|658.62|662.62|658.62|662.62|658.62|662.59|658.59|3
1618050080000|2021-04-10 10:21:20|662.61|658.61|662.44|658.44|662.63|658.63|662.44|658.44|9
1618050090000|2021-04-10 10:21:30|662.46|658.46|662.6|658.6|662.61|658.61|662.37|658.37|29
1618050100000|2021-04-10 10:21:40|662.66|658.66|662.49|658.49|662.76|658.76|662.49|658.49|29
1618050110000|2021-04-10 10:21:50|662.48|658.48|662.42|658.42|662.6|658.6|662.42|658.42|25
1618050120000|2021-04-10 10:22:00|662.43|658.43|663.01|659.01|663.02|659.02|662.36|658.36|28
1618050130000|2021-04-10 10:22:10|663.02|659.02|663.23|659.23|663.26|659.26|662.99|658.99|24
1618050140000|2021-04-10 10:22:20|663.24|659.24|663.37|659.37|663.39|659.39|663.23|659.23|26
1618050150000|2021-04-10 10:22:30|663.34|659.34|663.55|659.55|663.55|659.55|663.28|659.28|26
1618050160000|2021-04-10 10:22:40|663.56|659.56|663.56|659.56|663.61|659.61|663.56|659.56|3
1618050170000|2021-04-10 10:22:50|663.66|659.66|663.42|659.42|663.66|659.66|663.41|659.41|8
1618050180000|2021-04-10 10:23:00|663.45|659.45|663.22|659.22|663.46|659.46|663.19|659.19|34
1618050190000|2021-04-10 10:23:10|663.23|659.23|663.18|659.18|663.25|659.25|663.1|659.1|27
1618050200000|2021-04-10 10:23:20|663.19|659.19|662.87|658.87|663.19|659.19|662.87|658.87|30
1618050210000|2021-04-10 10:23:30|662.9|658.9|662.91|658.91|663.1|659.1|662.88|658.88|32
1618050220000|2021-04-10 10:23:40|662.92|658.92|662.93|658.93|662.93|658.93|662.88|658.88|16
1618050230000|2021-04-10 10:23:50|662.98|658.98|662.95|658.95|662.99|658.99|662.85|658.85|8
1618050240000|2021-04-10 10:24:00|662.96|658.96|663.04|659.04|663.04|659.04|662.96|658.96|5
1618050250000|2021-04-10 10:24:10|663.01|659.01|662.69|658.69|663.01|659.01|662.66|658.66|17
1618050260000|2021-04-10 10:24:20|662.71|658.71|662.77|658.77|662.83|658.83|662.67|658.67|31
1618050270000|2021-04-10 10:24:30|662.73|658.73|661.97|657.97|662.73|658.73|661.96|657.96|32
1618050280000|2021-04-10 10:24:40|661.98|657.98|661.55|657.55|662.08|658.08|661.55|657.55|27
1618050290000|2021-04-10 10:24:50|661.63|657.63|661.85|657.85|662.07|658.07|661.45|657.45|29
1618050300000|2021-04-10 10:25:00|662|658|662.02|658.02|662.07|658.07|661.65|657.65|25
1618050310000|2021-04-10 10:25:10|661.49|657.49|661.73|657.73|661.76|657.76|661.35|657.35|27
1618050320000|2021-04-10 10:25:20|661.88|657.88|662.21|658.21|662.29|658.29|661.81|657.81|32
1618050330000|2021-04-10 10:25:30|662.2|658.2|662.42|658.42|662.43|658.43|661.92|657.92|32
1618050340000|2021-04-10 10:25:40|662.45|658.45|662.52|658.52|662.52|658.52|662.45|658.45|12
1618050350000|2021-04-10 10:25:50|662.56|658.56|662.66|658.66|662.66|658.66|662.34|658.34|25
1618050360000|2021-04-10 10:26:00|662.65|658.65|662.89|658.89|662.89|658.89|662.65|658.65|26
1618050370000|2021-04-10 10:26:10|662.9|658.9|663.14|659.14|663.34|659.34|662.9|658.9|36
1618050380000|2021-04-10 10:26:20|663.13|659.13|663.18|659.18|663.2|659.2|663.08|659.08|27
1618050390000|2021-04-10 10:26:30|663.17|659.17|663.11|659.11|663.21|659.21|662.91|658.91|33
1618050400000|2021-04-10 10:26:40|663.1|659.1|662.95|658.95|663.19|659.19|662.95|658.95|29
1618050410000|2021-04-10 10:26:50|662.97|658.97|663.08|659.08|663.24|659.24|662.83|658.83|18
1618050420000|2021-04-10 10:27:00|663.05|659.05|662.92|658.92|663.11|659.11|662.92|658.92|26
1618050430000|2021-04-10 10:27:10|662.93|658.93|662.89|658.89|662.93|658.93|662.87|658.87|17
1618050440000|2021-04-10 10:27:20|662.88|658.88|662.85|658.85|662.92|658.92|662.83|658.83|16
1618050450000|2021-04-10 10:27:30|662.86|658.86|662.82|658.82|662.86|658.86|662.82|658.82|20
1618050460000|2021-04-10 10:27:40|662.83|658.83|662.95|658.95|663|659|662.82|658.82|29
1618050470000|2021-04-10 10:27:50|662.99|658.99|662.91|658.91|663|659|662.91|658.91|7
1618050480000|2021-04-10 10:28:00|662.88|658.88|662.97|658.97|662.98|658.98|662.88|658.88|18
1618050490000|2021-04-10 10:28:10|663|659|663|659|663.01|659.01|662.98|658.98|13
1618050500000|2021-04-10 10:28:20|663.01|659.01|663.12|659.12|663.13|659.13|662.99|658.99|18
1618050510000|2021-04-10 10:28:30|663.11|659.11|663.24|659.24|663.27|659.27|663.06|659.06|32
1618050520000|2021-04-10 10:28:40|663.25|659.25|663.25|659.25|663.27|659.27|663.21|659.21|27
1618050530000|2021-04-10 10:28:50|663.35|659.35|663.38|659.38|663.47|659.47|663.35|659.35|24
1618050540000|2021-04-10 10:29:00|663.42|659.42|663.36|659.36|663.42|659.42|663.34|659.34|27
1618050550000|2021-04-10 10:29:10|663.37|659.37|663.38|659.38|663.41|659.41|663.34|659.34|18
1618050560000|2021-04-10 10:29:20|663.44|659.44|663.39|659.39|663.47|659.47|663.28|659.28|29
1618050570000|2021-04-10 10:29:30|663.37|659.37|663.8|659.8|663.8|659.8|663.37|659.37|15
1618050580000|2021-04-10 10:29:40|663.82|659.82|663.68|659.68|663.86|659.86|663.61|659.61|28
1618050590000|2021-04-10 10:29:50|663.69|659.69|663.72|659.72|663.72|659.72|663.37|659.37|31
1618050600000|2021-04-10 10:30:00|663.73|659.73|664.04|660.04|664.14|660.14|663.56|659.56|27
1618050610000|2021-04-10 10:30:10|664.06|660.06|664.19|660.19|664.21|660.21|664.06|660.06|24
1618050620000|2021-04-10 10:30:20|664.2|660.2|664.22|660.22|664.24|660.24|664.18|660.18|18
1618050630000|2021-04-10 10:30:30|664.2|660.2|664.27|660.27|664.27|660.27|664.2|660.2|19
1618050640000|2021-04-10 10:30:40|664.23|660.23|664.55|660.55|664.62|660.62|664.1|660.1|34
1618050650000|2021-04-10 10:30:50|664.58|660.58|664.27|660.27|664.6|660.6|664.27|660.27|28
1618050660000|2021-04-10 10:31:00|664.24|660.24|664.14|660.14|664.24|660.24|664.07|660.07|30
1618050670000|2021-04-10 10:31:10|664.25|660.25|664.53|660.53|664.54|660.54|664.19|660.19|23
1618050680000|2021-04-10 10:31:20|664.52|660.52|664.5|660.5|664.57|660.57|664.48|660.48|28
1618050690000|2021-04-10 10:31:30|664.49|660.49|664.49|660.49|664.53|660.53|664.47|660.47|23
1618050700000|2021-04-10 10:31:40|664.51|660.51|664.55|660.55|664.56|660.56|664.49|660.49|20
1618050710000|2021-04-10 10:31:50|664.54|660.54|664.55|660.55|664.57|660.57|664.53|660.53|22
1618050720000|2021-04-10 10:32:00|664.56|660.56|664.51|660.51|664.59|660.59|664.4|660.4|31
1618050730000|2021-04-10 10:32:10|664.5|660.5|664.62|660.62|664.62|660.62|664.49|660.49|14
1618050740000|2021-04-10 10:32:20|664.63|660.63|664.5|660.5|664.63|660.63|664.5|660.5|28
1618050750000|2021-04-10 10:32:30|664.51|660.51|663.89|659.89|664.62|660.62|663.89|659.89|28
1618050760000|2021-04-10 10:32:40|663.93|659.93|663.84|659.84|664.06|660.06|663.71|659.71|28
1618050770000|2021-04-10 10:32:50|663.88|659.88|663.59|659.59|663.88|659.88|663.35|659.35|32
1618050780000|2021-04-10 10:33:00|663.58|659.58|663.03|659.03|663.59|659.59|662.98|658.98|27
1618050790000|2021-04-10 10:33:10|663.04|659.04|663.65|659.65|663.67|659.67|663.04|659.04|29
1618050800000|2021-04-10 10:33:20|663.66|659.66|663.52|659.52|663.76|659.76|663.36|659.36|33
1618050810000|2021-04-10 10:33:30|663.5|659.5|664.11|660.11|664.11|660.11|663.5|659.5|31
1618050820000|2021-04-10 10:33:40|664.12|660.12|663.83|659.83|664.15|660.15|663.83|659.83|28
1618050830000|2021-04-10 10:33:50|663.82|659.82|663.88|659.88|663.9|659.9|663.82|659.82|27
1618050840000|2021-04-10 10:34:00|663.9|659.9|663.77|659.77|663.9|659.9|663.67|659.67|28
1618050850000|2021-04-10 10:34:10|663.76|659.76|663.61|659.61|663.76|659.76|663.52|659.52|19
1618050860000|2021-04-10 10:34:20|663.62|659.62|663.45|659.45|663.65|659.65|663.45|659.45|23
1618050870000|2021-04-10 10:34:30|663.46|659.46|663.39|659.39|663.49|659.49|663.33|659.33|22
1618050880000|2021-04-10 10:34:40|663.4|659.4|663.37|659.37|663.48|659.48|663.33|659.33|24
1618050890000|2021-04-10 10:34:50|663.36|659.36|663.31|659.31|663.37|659.37|663.31|659.31|22
1618050900000|2021-04-10 10:35:00|663.3|659.3|663.46|659.46|663.62|659.62|663.3|659.3|18
1618050910000|2021-04-10 10:35:10|663.45|659.45|663.25|659.25|663.45|659.45|663.24|659.24|11
1618050920000|2021-04-10 10:35:20|663.24|659.24|663.23|659.23|663.26|659.26|663.19|659.19|20
1618050930000|2021-04-10 10:35:30|663.21|659.21|663.44|659.44|663.44|659.44|663.21|659.21|24
1618050940000|2021-04-10 10:35:40|663.47|659.47|663.44|659.44|663.47|659.47|663.43|659.43|13
1618050950000|2021-04-10 10:35:50|663.43|659.43|663.46|659.46|663.46|659.46|663.42|659.42|21
1618050960000|2021-04-10 10:36:00|663.47|659.47|663.54|659.54|663.54|659.54|663.47|659.47|12
1618050970000|2021-04-10 10:36:10|663.57|659.57|663.64|659.64|663.64|659.64|663.57|659.57|11
1618050980000|2021-04-10 10:36:20|663.65|659.65|663.68|659.68|663.68|659.68|663.65|659.65|3
1618050990000|2021-04-10 10:36:30|663.67|659.67|663.66|659.66|663.67|659.67|663.65|659.65|3
1618051000000|2021-04-10 10:36:40|663.67|659.67|663.71|659.71|663.73|659.73|663.67|659.67|7
1618051010000|2021-04-10 10:36:50|663.76|659.76|663.82|659.82|663.82|659.82|663.75|659.75|9
1618051020000|2021-04-10 10:37:00|663.81|659.81|663.88|659.88|663.89|659.89|663.81|659.81|12
1618051030000|2021-04-10 10:37:10|663.89|659.89|663.88|659.88|663.9|659.9|663.87|659.87|12
1618051040000|2021-04-10 10:37:20|663.89|659.89|663.89|659.89|663.9|659.9|663.88|659.88|15
1618051050000|2021-04-10 10:37:30|663.88|659.88|663.77|659.77|663.9|659.9|663.75|659.75|17
1618051060000|2021-04-10 10:37:40|663.76|659.76|663.44|659.44|663.77|659.77|663.37|659.37|29
1618051070000|2021-04-10 10:37:50|663.45|659.45|663.3|659.3|663.48|659.48|663.19|659.19|19
1618051080000|2021-04-10 10:38:00|663.29|659.29|663.27|659.27|663.35|659.35|663.27|659.27|26
1618051090000|2021-04-10 10:38:10|663.32|659.32|663.29|659.29|663.34|659.34|663.27|659.27|29
1618051100000|2021-04-10 10:38:20|663.27|659.27|662.84|658.84|663.3|659.3|662.81|658.81|28
1618051110000|2021-04-10 10:38:30|662.82|658.82|662.59|658.59|662.86|658.86|662.57|658.57|29
1618051120000|2021-04-10 10:38:40|662.58|658.58|662.36|658.36|662.58|658.58|662.23|658.23|32
1618051130000|2021-04-10 10:38:50|662.35|658.35|662.25|658.25|662.36|658.36|662.21|658.21|19
1618051140000|2021-04-10 10:39:00|662.28|658.28|662.13|658.13|662.28|658.28|661.87|657.87|31
1618051150000|2021-04-10 10:39:10|662.12|658.12|661.9|657.9|662.14|658.14|661.85|657.85|30
1618051160000|2021-04-10 10:39:20|661.91|657.91|661.91|657.91|662.05|658.05|661.67|657.67|32
1618051170000|2021-04-10 10:39:30|661.9|657.9|661.75|657.75|661.9|657.9|661.75|657.75|27
1618051180000|2021-04-10 10:39:40|661.69|657.69|661.55|657.55|661.71|657.71|661.5|657.5|19
1618051190000|2021-04-10 10:39:50|661.54|657.54|661.83|657.83|661.85|657.85|661.54|657.54|28
1618051200000|2021-04-10 10:40:00|661.82|657.82|661.82|657.82|661.82|657.82|661.78|657.78|15
1618051210000|2021-04-10 10:40:10|661.84|657.84|662.15|658.15|662.16|658.16|661.84|657.84|13
1618051220000|2021-04-10 10:40:20|662.16|658.16|662.24|658.24|662.28|658.28|662.11|658.11|17
1618051230000|2021-04-10 10:40:30|662.22|658.22|662.24|658.24|662.24|658.24|661.96|657.96|17
1618051240000|2021-04-10 10:40:40|662.26|658.26|662.05|658.05|662.26|658.26|661.96|657.96|18
1618051250000|2021-04-10 10:40:50|662.16|658.16|662.29|658.29|662.29|658.29|662.05|658.05|17
1618051260000|2021-04-10 10:41:00|662.3|658.3|662.27|658.27|662.32|658.32|662.23|658.23|19
1618051270000|2021-04-10 10:41:10|662.29|658.29|662.3|658.3|662.31|658.31|662.26|658.26|17
1618051280000|2021-04-10 10:41:20|662.31|658.31|662.27|658.27|662.37|658.37|662.24|658.24|22
1618051290000|2021-04-10 10:41:30|662.26|658.26|662.92|658.92|662.92|658.92|662.26|658.26|25
1618051300000|2021-04-10 10:41:40|662.99|658.99|662.91|658.91|663.14|659.14|662.8|658.8|38
1618051310000|2021-04-10 10:41:50|662.96|658.96|662.43|658.43|662.96|658.96|662.38|658.38|32
1618051320000|2021-04-10 10:42:00|662.44|658.44|662.48|658.48|662.49|658.49|662.36|658.36|20
1618051330000|2021-04-10 10:42:10|662.49|658.49|662.35|658.35|662.49|658.49|662.32|658.32|17
1618051340000|2021-04-10 10:42:20|662.37|658.37|661.93|657.93|662.42|658.42|661.92|657.92|21
1618051350000|2021-04-10 10:42:30|661.92|657.92|661.32|657.32|661.92|657.92|661.32|657.32|27
1618051360000|2021-04-10 10:42:40|661.27|657.27|660.96|656.96|661.3|657.3|660.92|656.92|22
1618051370000|2021-04-10 10:42:50|660.95|656.95|660.4|656.4|660.96|656.96|660.4|656.4|22
1618051380000|2021-04-10 10:43:00|660.39|656.39|659.36|655.36|660.41|656.41|659.36|655.36|28
1618051390000|2021-04-10 10:43:10|659.34|655.34|659.51|655.51|659.65|655.65|659.34|655.34|23
1618051400000|2021-04-10 10:43:20|659.45|655.45|659.41|655.41|659.58|655.58|659.38|655.38|26
1618051410000|2021-04-10 10:43:30|659.42|655.42|659.11|655.11|659.42|655.42|658.93|654.93|33
1618051420000|2021-04-10 10:43:40|659.12|655.12|659.92|655.92|659.92|655.92|659.07|655.07|25
1618051430000|2021-04-10 10:43:50|659.93|655.93|660.22|656.22|660.22|656.22|659.92|655.92|23
1618051440000|2021-04-10 10:44:00|660.28|656.28|661|657|661|657|660.28|656.28|31
1618051450000|2021-04-10 10:44:10|661.05|657.05|661.24|657.24|661.38|657.38|660.98|656.98|27
1618051460000|2021-04-10 10:44:20|661.25|657.25|661.25|657.25|661.36|657.36|661.13|657.13|36
1618051470000|2021-04-10 10:44:30|661.22|657.22|661.25|657.25|661.3|657.3|661.19|657.19|28
1618051480000|2021-04-10 10:44:40|661.27|657.27|661.43|657.43|661.54|657.54|661.2|657.2|26
1618051490000|2021-04-10 10:44:50|661.42|657.42|661.48|657.48|661.51|657.51|661.3|657.3|23
1618051500000|2021-04-10 10:45:00|661.47|657.47|660.95|656.95|661.53|657.53|660.95|656.95|25
1618051510000|2021-04-10 10:45:10|661|657|660.15|656.15|661|657|660.14|656.14|24
1618051520000|2021-04-10 10:45:20|659.95|655.95|659.92|655.92|660.32|656.32|659.92|655.92|35
1618051530000|2021-04-10 10:45:30|659.94|655.94|659.73|655.73|660.06|656.06|659.58|655.58|36
1618051540000|2021-04-10 10:45:40|659.74|655.74|659.48|655.48|659.75|655.75|659.44|655.44|14
1618051550000|2021-04-10 10:45:50|659.49|655.49|659.53|655.53|659.77|655.77|659.37|655.37|29
1618051560000|2021-04-10 10:46:00|659.2|655.2|659.67|655.67|659.68|655.68|659.16|655.16|26
1618051570000|2021-04-10 10:46:10|659.65|655.65|658.98|654.98|659.65|655.65|658.88|654.88|24
1618051580000|2021-04-10 10:46:20|659.01|655.01|658.68|654.68|659.1|655.1|658.63|654.63|22
1618051590000|2021-04-10 10:46:30|658.72|654.72|658.35|654.35|658.73|654.73|658.35|654.35|27
1618051600000|2021-04-10 10:46:40|658.34|654.34|658.39|654.39|658.42|654.42|658.29|654.29|20
1618051610000|2021-04-10 10:46:50|658.36|654.36|658.18|654.18|658.46|654.46|658.16|654.16|26
1618051620000|2021-04-10 10:47:00|658.15|654.15|659.18|655.18|659.3|655.3|658.15|654.15|36
1618051630000|2021-04-10 10:47:10|659.22|655.22|659.08|655.08|659.22|655.22|658.88|654.88|32
1618051640000|2021-04-10 10:47:20|659.07|655.07|659.43|655.43|659.43|655.43|659.02|655.02|35
1618051650000|2021-04-10 10:47:30|659.42|655.42|659.77|655.77|659.81|655.81|659.42|655.42|32
1618051660000|2021-04-10 10:47:40|659.67|655.67|659.48|655.48|659.74|655.74|659.48|655.48|25
1618051670000|2021-04-10 10:47:50|659.47|655.47|659.54|655.54|659.56|655.56|659.38|655.38|29
1618051680000|2021-04-10 10:48:00|659.52|655.52|658.91|654.91|659.52|655.52|658.91|654.91|24
1618051690000|2021-04-10 10:48:10|658.88|654.88|658.67|654.67|658.88|654.88|658.51|654.51|26
1618051700000|2021-04-10 10:48:20|658.68|654.68|658.86|654.86|659.08|655.08|658.68|654.68|25
1618051710000|2021-04-10 10:48:30|658.89|654.89|659.26|655.26|659.35|655.35|658.89|654.89|28
1618051720000|2021-04-10 10:48:40|659.28|655.28|659.15|655.15|659.33|655.33|659.14|655.14|32
1618051730000|2021-04-10 10:48:50|659.14|655.14|659.46|655.46|659.53|655.53|659.09|655.09|29
1618051740000|2021-04-10 10:49:00|659.42|655.42|659.43|655.43|659.48|655.48|659.42|655.42|21
1618051750000|2021-04-10 10:49:10|659.44|655.44|659.45|655.45|659.61|655.61|659.43|655.43|17
1618051760000|2021-04-10 10:49:20|659.41|655.41|659.32|655.32|659.43|655.43|659.23|655.23|21
1618051770000|2021-04-10 10:49:30|659.33|655.33|659.53|655.53|659.55|655.55|659.31|655.31|21
1618051780000|2021-04-10 10:49:40|659.54|655.54|659.47|655.47|659.54|655.54|659.3|655.3|29
1618051790000|2021-04-10 10:49:50|659.49|655.49|659.35|655.35|659.49|655.49|659.28|655.28|22
1618051800000|2021-04-10 10:50:00|659.37|655.37|659.42|655.42|659.42|655.42|659.26|655.26|22
1618051810000|2021-04-10 10:50:10|659.44|655.44|659.4|655.4|659.44|655.44|659.32|655.32|22
1618051820000|2021-04-10 10:50:20|659.41|655.41|659.53|655.53|659.6|655.6|659.38|655.38|18
1618051830000|2021-04-10 10:50:30|659.56|655.56|659.57|655.57|659.57|655.57|659.45|655.45|24
1618051840000|2021-04-10 10:50:40|659.55|655.55|660.3|656.3|660.38|656.38|659.55|655.55|23
1618051850000|2021-04-10 10:50:50|660.29|656.29|660.44|656.44|660.46|656.46|660.23|656.23|23
1618051860000|2021-04-10 10:51:00|660.51|656.51|661.09|657.09|661.09|657.09|660.49|656.49|32
1618051870000|2021-04-10 10:51:10|661.08|657.08|661.61|657.61|661.61|657.61|661.08|657.08|11
1618051880000|2021-04-10 10:51:20|661.66|657.66|661.75|657.75|661.82|657.82|661.64|657.64|24
1618051890000|2021-04-10 10:51:30|661.72|657.72|661.66|657.66|661.77|657.77|661.66|657.66|13
1618051900000|2021-04-10 10:51:40|661.65|657.65|661.84|657.84|661.86|657.86|661.64|657.64|23
1618051910000|2021-04-10 10:51:50|661.83|657.83|661.81|657.81|661.83|657.83|661.67|657.67|21
1618051920000|2021-04-10 10:52:00|661.96|657.96|662.4|658.4|662.42|658.42|661.96|657.96|23
1618051930000|2021-04-10 10:52:10|662.41|658.41|662.36|658.36|662.5|658.5|662.33|658.33|16
1618051940000|2021-04-10 10:52:20|662.35|658.35|661.86|657.86|662.36|658.36|661.85|657.85|22
1618051950000|2021-04-10 10:52:30|661.87|657.87|662.13|658.13|662.15|658.15|661.85|657.85|25
1618051960000|2021-04-10 10:52:40|662.14|658.14|662.21|658.21|662.22|658.22|662.05|658.05|26
1618051970000|2021-04-10 10:52:50|662.22|658.22|662.53|658.53|662.53|658.53|662.19|658.19|13
1618051980000|2021-04-10 10:53:00|662.52|658.52|662.46|658.46|662.52|658.52|662.46|658.46|4
1618051990000|2021-04-10 10:53:10|662.45|658.45|662.52|658.52|662.52|658.52|662.44|658.44|8
1618052000000|2021-04-10 10:53:20|662.53|658.53|662.65|658.65|662.65|658.65|662.53|658.53|21
1618052010000|2021-04-10 10:53:30|662.66|658.66|662.11|658.11|662.69|658.69|662.06|658.06|25
1618052020000|2021-04-10 10:53:40|662.12|658.12|662.21|658.21|662.22|658.22|662.08|658.08|23
1618052030000|2021-04-10 10:53:50|662.22|658.22|662.16|658.16|662.22|658.22|662.11|658.11|12
1618052040000|2021-04-10 10:54:00|662.17|658.17|662|658|662.17|658.17|662|658|19
1618052050000|2021-04-10 10:54:10|662.03|658.03|661.93|657.93|662.09|658.09|661.81|657.81|26
1618052060000|2021-04-10 10:54:20|661.92|657.92|661.94|657.94|661.94|657.94|661.91|657.91|13
1618052070000|2021-04-10 10:54:30|661.93|657.93|662.09|658.09|662.18|658.18|661.91|657.91|21
1618052080000|2021-04-10 10:54:40|662.08|658.08|662.08|658.08|662.21|658.21|661.96|657.96|19
1618052090000|2021-04-10 10:54:50|662.13|658.13|662.19|658.19|662.19|658.19|662.13|658.13|7
1618052100000|2021-04-10 10:55:00|662.21|658.21|662.42|658.42|662.42|658.42|662.21|658.21|13
1618052110000|2021-04-10 10:55:10|662.49|658.49|662.55|658.55|662.55|658.55|662.49|658.49|4
1618052120000|2021-04-10 10:55:20|662.57|658.57|662.73|658.73|662.73|658.73|662.56|658.56|9
1618052130000|2021-04-10 10:55:30|662.75|658.75|662.77|658.77|662.78|658.78|662.74|658.74|8
1618052140000|2021-04-10 10:55:40|662.78|658.78|662.81|658.81|662.82|658.82|662.76|658.76|9
1618052150000|2021-04-10 10:55:50|662.82|658.82|663.29|659.29|663.31|659.31|662.82|658.82|12
1618052160000|2021-04-10 10:56:00|663.3|659.3|664.03|660.03|664.03|660.03|663.26|659.26|12
1618052170000|2021-04-10 10:56:10|664.04|660.04|664.03|660.03|664.04|660.04|664.03|660.03|2
1618052180000|2021-04-10 10:56:20|664.01|660.01|663.65|659.65|664.01|660.01|663.65|659.65|10
1618052190000|2021-04-10 10:56:30|663.66|659.66|663.69|659.69|663.72|659.72|663.65|659.65|27
1618052200000|2021-04-10 10:56:40|663.68|659.68|663.54|659.54|663.71|659.71|663.54|659.54|23
1618052210000|2021-04-10 10:56:50|663.59|659.59|663.26|659.26|663.59|659.59|663.26|659.26|27
1618052220000|2021-04-10 10:57:00|663.23|659.23|663.19|659.19|663.3|659.3|663.02|659.02|25
1618052230000|2021-04-10 10:57:10|663.18|659.18|663.52|659.52|663.52|659.52|663.18|659.18|24
1618052240000|2021-04-10 10:57:20|663.51|659.51|663.3|659.3|663.51|659.51|663.26|659.26|24
1618052250000|2021-04-10 10:57:30|663.31|659.31|663.31|659.31|663.38|659.38|663.28|659.28|19
1618052260000|2021-04-10 10:57:40|663.3|659.3|663.28|659.28|663.3|659.3|663.18|659.18|24
1618052270000|2021-04-10 10:57:50|663.24|659.24|663.01|659.01|663.25|659.25|662.99|658.99|22
1618052280000|2021-04-10 10:58:00|662.99|658.99|662.94|658.94|663.24|659.24|662.93|658.93|25
1618052290000|2021-04-10 10:58:10|662.95|658.95|662.94|658.94|662.95|658.95|662.93|658.93|11
1618052300000|2021-04-10 10:58:20|662.93|658.93|662.65|658.65|662.93|658.93|662.65|658.65|28
1618052310000|2021-04-10 10:58:30|662.68|658.68|662.26|658.26|662.69|658.69|662.26|658.26|27
1618052320000|2021-04-10 10:58:40|662.31|658.31|662.2|658.2|662.31|658.31|662.19|658.19|18
1618052330000|2021-04-10 10:58:50|662.19|658.19|662.28|658.28|662.29|658.29|662.19|658.19|9
1618052340000|2021-04-10 10:59:00|662.29|658.29|662.86|658.86|662.91|658.91|662.29|658.29|20
1618052350000|2021-04-10 10:59:10|662.89|658.89|662.93|658.93|662.97|658.97|662.89|658.89|14
1618052360000|2021-04-10 10:59:20|662.92|658.92|662.96|658.96|662.96|658.96|662.81|658.81|26
1618052370000|2021-04-10 10:59:30|663.11|659.11|663.31|659.31|663.45|659.45|663.11|659.11|26
1618052380000|2021-04-10 10:59:40|663.29|659.29|663.37|659.37|663.5|659.5|663.25|659.25|27
1618052390000|2021-04-10 10:59:50|663.38|659.38|663.37|659.37|663.39|659.39|663.37|659.37|12
1618052400000|2021-04-10 11:00:00|663.38|659.38|663.41|659.41|663.41|659.41|663.37|659.37|11
1618052410000|2021-04-10 11:00:10|663.4|659.4|663.36|659.36|663.4|659.4|663.35|659.35|13
1618052420000|2021-04-10 11:00:20|663.37|659.37|663.3|659.3|663.38|659.38|663.3|659.3|18
1618052430000|2021-04-10 11:00:30|663.28|659.28|663.31|659.31|663.31|659.31|663.23|659.23|12
1618052440000|2021-04-10 11:00:40|663.27|659.27|663.06|659.06|663.27|659.27|663.06|659.06|5
1618052450000|2021-04-10 11:00:50|663.04|659.04|663.2|659.2|663.2|659.2|663.04|659.04|16
1618052460000|2021-04-10 11:01:00|663.21|659.21|663.49|659.49|663.49|659.49|663.2|659.2|17
1618052470000|2021-04-10 11:01:10|663.35|659.35|663.7|659.7|663.71|659.71|663.35|659.35|12
1618052480000|2021-04-10 11:01:20|663.69|659.69|663.7|659.7|663.71|659.71|663.67|659.67|17
1618052490000|2021-04-10 11:01:30|663.71|659.71|663.83|659.83|663.83|659.83|663.66|659.66|15
1618052500000|2021-04-10 11:01:40|663.84|659.84|663.88|659.88|663.88|659.88|663.82|659.82|13
1618052510000|2021-04-10 11:01:50|663.87|659.87|663.89|659.89|663.89|659.89|663.86|659.86|19
1618052520000|2021-04-10 11:02:00|663.88|659.88|663.86|659.86|663.89|659.89|663.86|659.86|4
1618052530000|2021-04-10 11:02:10|663.87|659.87|663.85|659.85|663.87|659.87|663.84|659.84|10
1618052540000|2021-04-10 11:02:20|663.86|659.86|663.85|659.85|663.92|659.92|663.85|659.85|14
1618052550000|2021-04-10 11:02:30|663.86|659.86|663.67|659.67|663.87|659.87|663.66|659.66|22
1618052560000|2021-04-10 11:02:40|663.68|659.68|663.59|659.59|663.68|659.68|663.59|659.59|21
1618052570000|2021-04-10 11:02:50|663.58|659.58|663.5|659.5|663.61|659.61|663.41|659.41|28
1618052580000|2021-04-10 11:03:00|663.51|659.51|663.49|659.49|663.51|659.51|663.47|659.47|16
1618052590000|2021-04-10 11:03:10|663.5|659.5|663.43|659.43|663.52|659.52|663.38|659.38|22
1618052600000|2021-04-10 11:03:20|663.42|659.42|663.33|659.33|663.42|659.42|663.33|659.33|10
1618052610000|2021-04-10 11:03:30|663.34|659.34|663.34|659.34|663.35|659.35|663.32|659.32|6
1618052620000|2021-04-10 11:03:40|663.53|659.53|663.39|659.39|663.53|659.53|663.39|659.39|25
1618052630000|2021-04-10 11:03:50|663.4|659.4|663.17|659.17|663.4|659.4|663.17|659.17|15
1618052640000|2021-04-10 11:04:00|663.14|659.14|663.11|659.11|663.14|659.14|663.07|659.07|16
1618052650000|2021-04-10 11:04:10|663.1|659.1|663.44|659.44|663.47|659.47|663.1|659.1|26
1618052660000|2021-04-10 11:04:20|663.46|659.46|663.47|659.47|663.47|659.47|663.44|659.44|4
1618052670000|2021-04-10 11:04:30|663.52|659.52|663.66|659.66|663.66|659.66|663.5|659.5|31
1618052680000|2021-04-10 11:04:40|663.68|659.68|663.88|659.88|663.89|659.89|663.68|659.68|15
1618052690000|2021-04-10 11:04:50|663.79|659.79|663.82|659.82|663.86|659.86|663.78|659.78|15
1618052700000|2021-04-10 11:05:00|663.83|659.83|663.8|659.8|663.84|659.84|663.79|659.79|18
1618052710000|2021-04-10 11:05:10|663.79|659.79|663.82|659.82|663.83|659.83|663.79|659.79|20
1618052720000|2021-04-10 11:05:20|663.85|659.85|663.65|659.65|663.89|659.89|663.65|659.65|18
1618052730000|2021-04-10 11:05:30|663.64|659.64|663.5|659.5|663.64|659.64|663.45|659.45|26
1618052740000|2021-04-10 11:05:40|663.49|659.49|663.49|659.49|663.51|659.51|663.46|659.46|24
1618052750000|2021-04-10 11:05:50|663.48|659.48|663.5|659.5|663.5|659.5|663.48|659.48|9
1618052760000|2021-04-10 11:06:00|663.49|659.49|663.28|659.28|663.5|659.5|663.27|659.27|18
1618052770000|2021-04-10 11:06:10|663.27|659.27|663.28|659.28|663.28|659.28|663.26|659.26|17
1618052780000|2021-04-10 11:06:20|663.27|659.27|663.29|659.29|663.29|659.29|663.27|659.27|5
1618052790000|2021-04-10 11:06:30|663.4|659.4|663.46|659.46|663.46|659.46|663.4|659.4|11
1618052800000|2021-04-10 11:06:40|663.45|659.45|663.42|659.42|663.45|659.45|663.4|659.4|15
1618052810000|2021-04-10 11:06:50|663.43|659.43|663.44|659.44|663.44|659.44|663.42|659.42|6
1618052820000|2021-04-10 11:07:00|663.43|659.43|663.4|659.4|663.44|659.44|663.4|659.4|9
1618052830000|2021-04-10 11:07:10|663.37|659.37|663.39|659.39|663.39|659.39|663.36|659.36|7
1618052840000|2021-04-10 11:07:20|663.37|659.37|663.36|659.36|663.37|659.37|663.33|659.33|12
1618052850000|2021-04-10 11:07:30|663.37|659.37|663.3|659.3|663.37|659.37|663.28|659.28|23
1618052860000|2021-04-10 11:07:40|663.32|659.32|663.13|659.13|663.32|659.32|663.09|659.09|24
1618052870000|2021-04-10 11:07:50|663.11|659.11|662.58|658.58|663.13|659.13|662.58|658.58|26
1618052880000|2021-04-10 11:08:00|662.63|658.63|662.17|658.17|662.63|658.63|662.17|658.17|16
1618052890000|2021-04-10 11:08:10|662.16|658.16|662.02|658.02|662.16|658.16|662|658|15
1618052900000|2021-04-10 11:08:20|662|658|662.08|658.08|662.09|658.09|662|658|21
1618052910000|2021-04-10 11:08:30|662.07|658.07|662.31|658.31|662.31|658.31|662.07|658.07|25
1618052920000|2021-04-10 11:08:40|662.28|658.28|662.25|658.25|662.35|658.35|662.23|658.23|29
1618052930000|2021-04-10 11:08:50|662.26|658.26|662.24|658.24|662.26|658.26|662.21|658.21|19
1618052940000|2021-04-10 11:09:00|662.25|658.25|662.24|658.24|662.26|658.26|662.22|658.22|17
1618052950000|2021-04-10 11:09:10|662.23|658.23|661.94|657.94|662.23|658.23|661.94|657.94|15
1618052960000|2021-04-10 11:09:20|661.95|657.95|661.81|657.81|661.95|657.95|661.78|657.78|20
1618052970000|2021-04-10 11:09:30|661.82|657.82|661.69|657.69|661.82|657.82|661.62|657.62|12
1618052980000|2021-04-10 11:09:40|661.71|657.71|661.73|657.73|661.73|657.73|661.71|657.71|3
1618052990000|2021-04-10 11:09:50|661.74|657.74|661.55|657.55|661.74|657.74|661.54|657.54|18
1618053000000|2021-04-10 11:10:00|661.54|657.54|661.2|657.2|661.54|657.54|661.2|657.2|23
1618053010000|2021-04-10 11:10:10|661.14|657.14|661.45|657.45|661.45|657.45|661.09|657.09|30
1618053020000|2021-04-10 11:10:20|661.43|657.43|662.02|658.02|662.02|658.02|661.35|657.35|17
1618053030000|2021-04-10 11:10:30|662.01|658.01|662.3|658.3|662.3|658.3|662|658|14
1618053040000|2021-04-10 11:10:40|662.21|658.21|662.52|658.52|662.52|658.52|662.18|658.18|29
1618053050000|2021-04-10 11:10:50|662.53|658.53|662.48|658.48|662.53|658.53|662.38|658.38|19
1618053060000|2021-04-10 11:11:00|662.47|658.47|662.47|658.47|662.56|658.56|662.41|658.41|16
1618053070000|2021-04-10 11:11:10|662.44|658.44|662.15|658.15|662.44|658.44|662.12|658.12|27
1618053080000|2021-04-10 11:11:20|662.14|658.14|661.97|657.97|662.16|658.16|661.93|657.93|25
1618053090000|2021-04-10 11:11:30|661.96|657.96|661.96|657.96|662|658|661.91|657.91|34
1618053100000|2021-04-10 11:11:40|661.95|657.95|661.55|657.55|661.96|657.96|661.5|657.5|29
1618053110000|2021-04-10 11:11:50|661.59|657.59|661.5|657.5|661.67|657.67|661.4|657.4|27
1618053120000|2021-04-10 11:12:00|661.51|657.51|661.52|657.52|661.53|657.53|661.23|657.23|20
1618053130000|2021-04-10 11:12:10|661.53|657.53|661.57|657.57|661.6|657.6|661.49|657.49|31
1618053140000|2021-04-10 11:12:20|661.55|657.55|661.58|657.58|661.59|657.59|661.52|657.52|21
1618053150000|2021-04-10 11:12:30|661.59|657.59|661.65|657.65|661.74|657.74|661.57|657.57|21
1618053160000|2021-04-10 11:12:40|661.66|657.66|661.93|657.93|662.14|658.14|661.65|657.65|29
1618053170000|2021-04-10 11:12:50|661.9|657.9|661.7|657.7|661.91|657.91|661.54|657.54|24
1618053180000|2021-04-10 11:13:00|661.71|657.71|661.73|657.73|661.78|657.78|661.71|657.71|17
1618053190000|2021-04-10 11:13:10|661.75|657.75|661.8|657.8|661.8|657.8|661.71|657.71|26
1618053200000|2021-04-10 11:13:20|661.79|657.79|661.76|657.76|661.94|657.94|661.58|657.58|28
1618053210000|2021-04-10 11:13:30|661.7|657.7|661.45|657.45|661.7|657.7|661.37|657.37|27
1618053220000|2021-04-10 11:13:40|661.47|657.47|661.69|657.69|661.73|657.73|661.45|657.45|21
1618053230000|2021-04-10 11:13:50|661.68|657.68|661.53|657.53|661.71|657.71|661.53|657.53|29
1618053240000|2021-04-10 11:14:00|661.54|657.54|661.55|657.55|661.59|657.59|661.54|657.54|25
1618053250000|2021-04-10 11:14:10|661.52|657.52|661.62|657.62|661.62|657.62|661.5|657.5|24
1618053260000|2021-04-10 11:14:20|661.61|657.61|661.61|657.61|661.66|657.66|661.58|657.58|27
1618053270000|2021-04-10 11:14:30|661.6|657.6|661.27|657.27|661.6|657.6|661.26|657.26|21
1618053280000|2021-04-10 11:14:40|661.26|657.26|661.12|657.12|661.27|657.27|661.12|657.12|16
1618053290000|2021-04-10 11:14:50|661.13|657.13|661.01|657.01|661.15|657.15|661|657|18
1618053300000|2021-04-10 11:15:00|661.03|657.03|661.65|657.65|661.65|657.65|661.03|657.03|25
1618053310000|2021-04-10 11:15:10|661.64|657.64|662.26|658.26|662.3|658.3|661.61|657.61|29
1618053320000|2021-04-10 11:15:20|662.29|658.29|662|658|662.29|658.29|661.98|657.98|24
1618053330000|2021-04-10 11:15:30|662.01|658.01|661.87|657.87|662.01|658.01|661.79|657.79|29
1618053340000|2021-04-10 11:15:40|661.85|657.85|661.63|657.63|661.85|657.85|661.55|657.55|28
1618053350000|2021-04-10 11:15:50|661.64|657.64|661.59|657.59|661.66|657.66|661.59|657.59|19
1618053360000|2021-04-10 11:16:00|661.58|657.58|661.51|657.51|661.61|657.61|661.51|657.51|19
1618053370000|2021-04-10 11:16:10|661.52|657.52|661.76|657.76|661.8|657.8|661.52|657.52|22
1618053380000|2021-04-10 11:16:20|661.74|657.74|661.63|657.63|661.76|657.76|661.63|657.63|21
1618053390000|2021-04-10 11:16:30|661.62|657.62|661.55|657.55|661.62|657.62|661.55|657.55|15
1618053400000|2021-04-10 11:16:40|661.57|657.57|661.5|657.5|661.57|657.57|661.46|657.46|16
1618053410000|2021-04-10 11:16:50|661.51|657.51|661.54|657.54|661.55|657.55|661.5|657.5|17
1618053420000|2021-04-10 11:17:00|661.51|657.51|661.51|657.51|661.53|657.53|661.51|657.51|16
1618053430000|2021-04-10 11:17:10|661.52|657.52|661.66|657.66|661.73|657.73|661.51|657.51|14
1618053440000|2021-04-10 11:17:20|661.63|657.63|661.71|657.71|661.72|657.72|661.62|657.62|23
1618053450000|2021-04-10 11:17:30|661.7|657.7|661.91|657.91|661.93|657.93|661.69|657.69|22
1618053460000|2021-04-10 11:17:40|661.92|657.92|661.96|657.96|661.98|657.98|661.91|657.91|14
1618053470000|2021-04-10 11:17:50|661.94|657.94|661.91|657.91|661.96|657.96|661.81|657.81|28
1618053480000|2021-04-10 11:18:00|661.9|657.9|661.93|657.93|661.96|657.96|661.87|657.87|16
1618053490000|2021-04-10 11:18:10|661.92|657.92|661.47|657.47|661.92|657.92|661.45|657.45|30
1618053500000|2021-04-10 11:18:20|661.45|657.45|661.37|657.37|661.47|657.47|661.37|657.37|15
1618053510000|2021-04-10 11:18:30|661.38|657.38|661.39|657.39|661.39|657.39|661.37|657.37|14
1618053520000|2021-04-10 11:18:40|661.4|657.4|661.43|657.43|661.45|657.45|661.37|657.37|21
1618053530000|2021-04-10 11:18:50|661.44|657.44|661.4|657.4|661.44|657.44|661.36|657.36|14
1618053540000|2021-04-10 11:19:00|661.39|657.39|661.3|657.3|661.41|657.41|661.3|657.3|23
1618053550000|2021-04-10 11:19:10|661.33|657.33|660.95|656.95|661.33|657.33|660.91|656.91|20
1618053560000|2021-04-10 11:19:20|660.94|656.94|661.17|657.17|661.18|657.18|660.94|656.94|17
1618053570000|2021-04-10 11:19:30|661.18|657.18|661.15|657.15|661.18|657.18|661.1|657.1|17
1618053580000|2021-04-10 11:19:40|661.16|657.16|661.15|657.15|661.16|657.16|661.15|657.15|4
1618053590000|2021-04-10 11:19:50|661.16|657.16|661.4|657.4|661.44|657.44|661.16|657.16|18
1618053600000|2021-04-10 11:20:00|661.41|657.41|661.83|657.83|661.87|657.87|661.4|657.4|23
1618053610000|2021-04-10 11:20:10|661.86|657.86|661.95|657.95|661.97|657.97|661.8|657.8|21
1618053620000|2021-04-10 11:20:20|661.94|657.94|662|658|662|658|661.85|657.85|26
1618053630000|2021-04-10 11:20:30|662.01|658.01|662.15|658.15|662.15|658.15|661.99|657.99|14
1618053640000|2021-04-10 11:20:40|662.13|658.13|661.95|657.95|662.13|658.13|661.95|657.95|12
1618053650000|2021-04-10 11:20:50|661.96|657.96|661.44|657.44|661.96|657.96|661.44|657.44|20
1618053660000|2021-04-10 11:21:00|661.45|657.45|661.95|657.95|661.95|657.95|661.4|657.4|23
1618053670000|2021-04-10 11:21:10|661.96|657.96|661.96|657.96|661.98|657.98|661.92|657.92|20
1618053680000|2021-04-10 11:21:20|661.95|657.95|661.95|657.95|661.96|657.96|661.92|657.92|20
1618053690000|2021-04-10 11:21:30|661.94|657.94|662.03|658.03|662.05|658.05|661.92|657.92|22
1618053700000|2021-04-10 11:21:40|662.02|658.02|662.02|658.02|662.04|658.04|662.02|658.02|20
1618053710000|2021-04-10 11:21:50|662.04|658.04|662.12|658.12|662.13|658.13|662.01|658.01|15
1618053720000|2021-04-10 11:22:00|662.11|658.11|662.28|658.28|662.28|658.28|662.11|658.11|11
1618053730000|2021-04-10 11:22:10|662.27|658.27|662.31|658.31|662.33|658.33|662.27|658.27|11
1618053740000|2021-04-10 11:22:20|662.3|658.3|662.31|658.31|662.32|658.32|662.3|658.3|4
1618053750000|2021-04-10 11:22:30|662.32|658.32|662.32|658.32|662.32|658.32|662.32|658.32|1
1618053760000|2021-04-10 11:22:40|662.34|658.34|662.34|658.34|662.34|658.34|662.34|658.34|1
1618053770000|2021-04-10 11:22:50|662.33|658.33|662.13|658.13|662.33|658.33|662.12|658.12|20
1618053780000|2021-04-10 11:23:00|662.11|658.11|662.08|658.08|662.3|658.3|662.08|658.08|28
1618053790000|2021-04-10 11:23:10|662.09|658.09|661.8|657.8|662.09|658.09|661.77|657.77|24
1618053800000|2021-04-10 11:23:20|661.81|657.81|662.05|658.05|662.09|658.09|661.81|657.81|26
1618053810000|2021-04-10 11:23:30|662.06|658.06|662.09|658.09|662.12|658.12|662.04|658.04|17
1618053820000|2021-04-10 11:23:40|662.08|658.08|662.1|658.1|662.12|658.12|662.08|658.08|16
1618053830000|2021-04-10 11:23:50|662.09|658.09|662.2|658.2|662.25|658.25|662.09|658.09|20
1618053840000|2021-04-10 11:24:00|662.21|658.21|662.22|658.22|662.34|658.34|662.16|658.16|15
1618053850000|2021-04-10 11:24:10|662.21|658.21|662.11|658.11|662.21|658.21|662.05|658.05|19
1618053860000|2021-04-10 11:24:20|662.12|658.12|662.25|658.25|662.26|658.26|662.12|658.12|6
1618053870000|2021-04-10 11:24:30|662.24|658.24|662.24|658.24|662.24|658.24|662.24|658.24|1
1618053880000|2021-04-10 11:24:40|662.25|658.25|662.12|658.12|662.25|658.25|662.11|658.11|10
1618053890000|2021-04-10 11:24:50|662.11|658.11|662.11|658.11|662.16|658.16|662.09|658.09|16
1618053900000|2021-04-10 11:25:00|662.1|658.1|661.89|657.89|662.14|658.14|661.89|657.89|15
1618053910000|2021-04-10 11:25:10|661.9|657.9|661.87|657.87|661.91|657.91|661.86|657.86|18
1618053920000|2021-04-10 11:25:20|661.88|657.88|661.89|657.89|661.9|657.9|661.88|657.88|11
1618053930000|2021-04-10 11:25:30|661.88|657.88|661.91|657.91|661.91|657.91|661.88|657.88|12
1618053940000|2021-04-10 11:25:40|661.92|657.92|661.93|657.93|661.94|657.94|661.9|657.9|13
1618053950000|2021-04-10 11:25:50|661.92|657.92|661.94|657.94|661.94|657.94|661.91|657.91|11
1618053960000|2021-04-10 11:26:00|661.93|657.93|661.94|657.94|661.95|657.95|661.92|657.92|13
1618053970000|2021-04-10 11:26:10|661.95|657.95|662.08|658.08|662.16|658.16|661.94|657.94|11
1618053980000|2021-04-10 11:26:20|662.1|658.1|662.09|658.09|662.11|658.11|662.09|658.09|4
1618054000000|2021-04-10 11:26:40|662.1|658.1|662.11|658.11|662.11|658.11|662.1|658.1|4
1618054010000|2021-04-10 11:26:50|662.1|658.1|662.24|658.24|662.24|658.24|662.1|658.1|9
1618054020000|2021-04-10 11:27:00|662.23|658.23|662.23|658.23|662.23|658.23|662.22|658.22|3
1618054040000|2021-04-10 11:27:20|662.26|658.26|662.26|658.26|662.26|658.26|662.25|658.25|3
1618054050000|2021-04-10 11:27:30|662.25|658.25|662.24|658.24|662.26|658.26|662.23|658.23|10
1618054060000|2021-04-10 11:27:40|662.23|658.23|662.2|658.2|662.24|658.24|662.2|658.2|12
1618054070000|2021-04-10 11:27:50|662.21|658.21|662.1|658.1|662.21|658.21|662.1|658.1|11
1618054080000|2021-04-10 11:28:00|662.07|658.07|662|658|662.07|658.07|662|658|21
1618054090000|2021-04-10 11:28:10|662.01|658.01|661.94|657.94|662.01|658.01|661.93|657.93|17
1618054100000|2021-04-10 11:28:20|661.95|657.95|661.56|657.56|661.95|657.95|661.56|657.56|19
1618054110000|2021-04-10 11:28:30|661.57|657.57|661.55|657.55|661.57|657.57|661.53|657.53|16
1618054120000|2021-04-10 11:28:40|661.56|657.56|661.5|657.5|661.56|657.56|661.5|657.5|13
1618054130000|2021-04-10 11:28:50|661.48|657.48|661.42|657.42|661.49|657.49|661.24|657.24|16
1618054140000|2021-04-10 11:29:00|661.39|657.39|661.38|657.38|661.41|657.41|661.32|657.32|22
1618054150000|2021-04-10 11:29:10|661.39|657.39|661.45|657.45|661.45|657.45|661.31|657.31|14
1618054160000|2021-04-10 11:29:20|661.42|657.42|661.31|657.31|661.42|657.42|661.18|657.18|13
1618054170000|2021-04-10 11:29:30|661.3|657.3|661.25|657.25|661.3|657.3|661.24|657.24|6
1618054180000|2021-04-10 11:29:40|661.24|657.24|661.2|657.2|661.24|657.24|661.2|657.2|5
1618054190000|2021-04-10 11:29:50|661.17|657.17|661.03|657.03|661.17|657.17|661.02|657.02|28
1618054200000|2021-04-10 11:30:00|661.02|657.02|660.99|656.99|661.03|657.03|660.99|656.99|12
1618054210000|2021-04-10 11:30:10|661|657|661.03|657.03|661.09|657.09|660.99|656.99|13
1618054220000|2021-04-10 11:30:20|661.02|657.02|660.92|656.92|661.04|657.04|660.92|656.92|12
1618054230000|2021-04-10 11:30:30|660.9|656.9|660.89|656.89|660.9|656.9|660.88|656.88|3
1618054240000|2021-04-10 11:30:40|660.9|656.9|660.93|656.93|660.94|656.94|660.9|656.9|4
1618054260000|2021-04-10 11:31:00|660.91|656.91|660.97|656.97|660.97|656.97|660.9|656.9|6
1618054270000|2021-04-10 11:31:10|660.96|656.96|661.04|657.04|661.1|657.1|660.96|656.96|7
1618054290000|2021-04-10 11:31:30|661.05|657.05|661.08|657.08|661.08|657.08|661.05|657.05|3
1618054300000|2021-04-10 11:31:40|661.1|657.1|661.14|657.14|661.14|657.14|661.1|657.1|3
1618054310000|2021-04-10 11:31:50|661.15|657.15|661.15|657.15|661.15|657.15|661.15|657.15|1
1618054320000|2021-04-10 11:32:00|661.16|657.16|661.16|657.16|661.16|657.16|661.16|657.16|1
1618054330000|2021-04-10 11:32:10|661.15|657.15|661.26|657.26|661.26|657.26|661.15|657.15|13
1618054340000|2021-04-10 11:32:20|661.27|657.27|661.27|657.27|661.31|657.31|661.27|657.27|25
1618054350000|2021-04-10 11:32:30|661.29|657.29|661.15|657.15|661.36|657.36|661.03|657.03|20
1618054360000|2021-04-10 11:32:40|661.14|657.14|661.12|657.12|661.18|657.18|661.12|657.12|21
1618054370000|2021-04-10 11:32:50|661.13|657.13|661.16|657.16|661.26|657.26|661.13|657.13|17
1618054380000|2021-04-10 11:33:00|661.17|657.17|661.07|657.07|661.17|657.17|661.07|657.07|18
1618054390000|2021-04-10 11:33:10|661.06|657.06|661.02|657.02|661.07|657.07|660.97|656.97|23
1618054400000|2021-04-10 11:33:20|661.01|657.01|660.87|656.87|661.02|657.02|660.86|656.86|27
1618054410000|2021-04-10 11:33:30|660.88|656.88|660.79|656.79|660.88|656.88|660.79|656.79|16
1618054420000|2021-04-10 11:33:40|660.8|656.8|660.69|656.69|660.8|656.8|660.68|656.68|21
1618054430000|2021-04-10 11:33:50|660.68|656.68|660.29|656.29|660.69|656.69|660.26|656.26|26
1618054440000|2021-04-10 11:34:00|660.39|656.39|660.46|656.46|660.51|656.51|660.35|656.35|23
1618054450000|2021-04-10 11:34:10|660.49|656.49|660.66|656.66|660.66|656.66|660.49|656.49|14
1618054460000|2021-04-10 11:34:20|660.68|656.68|660.79|656.79|660.83|656.83|660.66|656.66|11
1618054470000|2021-04-10 11:34:30|660.82|656.82|660.86|656.86|660.87|656.87|660.82|656.82|4
1618054480000|2021-04-10 11:34:40|660.87|656.87|660.92|656.92|660.93|656.93|660.84|656.84|21
1618054490000|2021-04-10 11:34:50|660.97|656.97|660.96|656.96|661|657|660.93|656.93|24
1618054500000|2021-04-10 11:35:00|660.98|656.98|660.92|656.92|661.19|657.19|660.92|656.92|25
1618054510000|2021-04-10 11:35:10|660.89|656.89|660.92|656.92|660.94|656.94|660.84|656.84|23
1618054520000|2021-04-10 11:35:20|660.93|656.93|660.94|656.94|661.03|657.03|660.92|656.92|15
1618054530000|2021-04-10 11:35:30|660.88|656.88|660.93|656.93|660.95|656.95|660.84|656.84|25
1618054540000|2021-04-10 11:35:40|660.94|656.94|660.88|656.88|661.02|657.02|660.88|656.88|14
1618054550000|2021-04-10 11:35:50|660.87|656.87|660.77|656.77|660.87|656.87|660.75|656.75|11
1618054560000|2021-04-10 11:36:00|660.79|656.79|660.78|656.78|660.8|656.8|660.76|656.76|16
1618054570000|2021-04-10 11:36:10|660.77|656.77|660.75|656.75|660.77|656.77|660.74|656.74|15
1618054580000|2021-04-10 11:36:20|660.74|656.74|660.7|656.7|660.74|656.74|660.7|656.7|12
1618054590000|2021-04-10 11:36:30|660.69|656.69|660.67|656.67|660.69|656.69|660.67|656.67|7
1618054600000|2021-04-10 11:36:40|660.68|656.68|660.61|656.61|660.68|656.68|660.61|656.61|11
1618054610000|2021-04-10 11:36:50|660.56|656.56|660.35|656.35|660.56|656.56|660.35|656.35|17
1618054620000|2021-04-10 11:37:00|660.3|656.3|660.22|656.22|660.3|656.3|660.22|656.22|17
1618054630000|2021-04-10 11:37:10|660.21|656.21|660.21|656.21|660.22|656.22|660.21|656.21|3
1618054640000|2021-04-10 11:37:20|660.26|656.26|660.25|656.25|660.27|656.27|660.25|656.25|11
1618054650000|2021-04-10 11:37:30|660.26|656.26|660.49|656.49|660.49|656.49|660.25|656.25|17
1618054660000|2021-04-10 11:37:40|660.5|656.5|660.67|656.67|660.67|656.67|660.5|656.5|13
1618054670000|2021-04-10 11:37:50|660.71|656.71|660.77|656.77|660.77|656.77|660.71|656.71|16
1618054680000|2021-04-10 11:38:00|660.81|656.81|660.96|656.96|660.96|656.96|660.81|656.81|14
1618054690000|2021-04-10 11:38:10|660.93|656.93|660.91|656.91|660.94|656.94|660.85|656.85|16
1618054700000|2021-04-10 11:38:20|660.93|656.93|661.17|657.17|661.17|657.17|660.92|656.92|11
1618054710000|2021-04-10 11:38:30|661.18|657.18|661.29|657.29|661.29|657.29|661.17|657.17|12
1618054720000|2021-04-10 11:38:40|661.28|657.28|661.25|657.25|661.29|657.29|661.24|657.24|7
1618054730000|2021-04-10 11:38:50|661.26|657.26|661.24|657.24|661.26|657.26|661.24|657.24|5
1618054750000|2021-04-10 11:39:10|661.21|657.21|661.07|657.07|661.22|657.22|661.04|657.04|27
1618054760000|2021-04-10 11:39:20|661.11|657.11|661.15|657.15|661.16|657.16|661.11|657.11|11
1618054770000|2021-04-10 11:39:30|661.16|657.16|661.21|657.21|661.22|657.22|661.16|657.16|9
1618054780000|2021-04-10 11:39:40|661.22|657.22|661.27|657.27|661.27|657.27|661.21|657.21|10
1618054800000|2021-04-10 11:40:00|661.28|657.28|661.3|657.3|661.32|657.32|661.27|657.27|13
1618054810000|2021-04-10 11:40:10|661.31|657.31|661.46|657.46|661.46|657.46|661.31|657.31|8
1618054820000|2021-04-10 11:40:20|661.47|657.47|661.5|657.5|661.54|657.54|661.45|657.45|7
1618054830000|2021-04-10 11:40:30|661.46|657.46|661.37|657.37|661.46|657.46|661.37|657.37|4
1618054840000|2021-04-10 11:40:40|661.35|657.35|661.22|657.22|661.36|657.36|661.22|657.22|24
1618054850000|2021-04-10 11:40:50|661.23|657.23|661.2|657.2|661.23|657.23|661.18|657.18|19
1618054860000|2021-04-10 11:41:00|661.19|657.19|661.2|657.2|661.21|657.21|661.19|657.19|14
1618054870000|2021-04-10 11:41:10|661.17|657.17|660.92|656.92|661.17|657.17|660.9|656.9|20
1618054880000|2021-04-10 11:41:20|660.93|656.93|661.21|657.21|661.25|657.25|660.93|656.93|15
1618054900000|2021-04-10 11:41:40|661.2|657.2|661.17|657.17|661.2|657.2|661.17|657.17|3
1618054910000|2021-04-10 11:41:50|661.16|657.16|661.2|657.2|661.23|657.23|661.14|657.14|8
1618054920000|2021-04-10 11:42:00|661.21|657.21|661.21|657.21|661.21|657.21|661.2|657.2|5
1618054930000|2021-04-10 11:42:10|661.2|657.2|661.21|657.21|661.21|657.21|661.19|657.19|10
1618054940000|2021-04-10 11:42:20|661.2|657.2|661.3|657.3|661.46|657.46|661.2|657.2|9
1618054950000|2021-04-10 11:42:30|661.24|657.24|660.73|656.73|661.25|657.25|660.66|656.66|33
1618054960000|2021-04-10 11:42:40|660.74|656.74|660.66|656.66|660.74|656.74|660.66|656.66|13
1618054970000|2021-04-10 11:42:50|660.67|656.67|660.52|656.52|660.7|656.7|660.52|656.52|18
1618054980000|2021-04-10 11:43:00|660.55|656.55|660.55|656.55|660.66|656.66|660.54|656.54|15
1618054990000|2021-04-10 11:43:10|660.51|656.51|659.15|655.15|660.51|656.51|658.99|654.99|30
1618055000000|2021-04-10 11:43:20|659.17|655.17|659.54|655.54|659.64|655.64|659.17|655.17|36
1618055010000|2021-04-10 11:43:30|659.55|655.55|659.68|655.68|659.72|655.72|659.55|655.55|20
1618055020000|2021-04-10 11:43:40|659.69|655.69|659.28|655.28|659.71|655.71|659.28|655.28|26
1618055030000|2021-04-10 11:43:50|659.16|655.16|659.2|655.2|659.3|655.3|659.11|655.11|27
1618055040000|2021-04-10 11:44:00|659.18|655.18|659.2|655.2|659.21|655.21|659.17|655.17|27
1618055050000|2021-04-10 11:44:10|659.17|655.17|659.18|655.18|659.38|655.38|659.06|655.06|25
1618055060000|2021-04-10 11:44:20|659.16|655.16|659.37|655.37|659.37|655.37|659.16|655.16|21
1618055070000|2021-04-10 11:44:30|659.36|655.36|659.11|655.11|659.37|655.37|659.08|655.08|25
1618055080000|2021-04-10 11:44:40|659.1|655.1|658.97|654.97|659.13|655.13|658.97|654.97|28
1618055090000|2021-04-10 11:44:50|658.96|654.96|659.03|655.03|659.1|655.1|658.96|654.96|12
1618055100000|2021-04-10 11:45:00|659|655|659.16|655.16|659.16|655.16|658.98|654.98|14
1618055110000|2021-04-10 11:45:10|659.27|655.27|659.18|655.18|659.27|655.27|659|655|29
1618055120000|2021-04-10 11:45:20|659.23|655.23|659.26|655.26|659.26|655.26|659.22|655.22|11
1618055130000|2021-04-10 11:45:30|659.3|655.3|659.37|655.37|659.41|655.41|659.3|655.3|10
1618055140000|2021-04-10 11:45:40|659.38|655.38|659.38|655.38|659.39|655.39|659.37|655.37|4
1618055150000|2021-04-10 11:45:50|659.39|655.39|659.43|655.43|659.43|655.43|659.39|655.39|19
1618055160000|2021-04-10 11:46:00|659.42|655.42|659.45|655.45|659.46|655.46|659.42|655.42|8
1618055170000|2021-04-10 11:46:10|659.44|655.44|659.65|655.65|659.66|655.66|659.44|655.44|14
1618055180000|2021-04-10 11:46:20|659.64|655.64|659.29|655.29|659.74|655.74|659.25|655.25|26
1618055190000|2021-04-10 11:46:30|659.28|655.28|659.19|655.19|659.28|655.28|659|655|25
1618055200000|2021-04-10 11:46:40|659.2|655.2|659.19|655.19|659.2|655.2|659.13|655.13|20
1618055210000|2021-04-10 11:46:50|659.18|655.18|659.16|655.16|659.19|655.19|659.13|655.13|28
1618055220000|2021-04-10 11:47:00|659.15|655.15|658.63|654.63|659.16|655.16|658.61|654.61|28
1618055230000|2021-04-10 11:47:10|658.62|654.62|657.97|653.97|658.62|654.62|657.97|653.97|23
1618055240000|2021-04-10 11:47:20|657.96|653.96|658.03|654.03|658.22|654.22|657.96|653.96|21
1618055250000|2021-04-10 11:47:30|658.01|654.01|658.01|654.01|658.08|654.08|658.01|654.01|10
1618055260000|2021-04-10 11:47:40|657.98|653.98|658.35|654.35|658.36|654.36|657.98|653.98|27
1618055270000|2021-04-10 11:47:50|658.39|654.39|658.17|654.17|658.41|654.41|658.15|654.15|30
1618055280000|2021-04-10 11:48:00|658.18|654.18|658.4|654.4|658.45|654.45|658.16|654.16|27
1618055290000|2021-04-10 11:48:10|658.37|654.37|658.37|654.37|658.38|654.38|658.31|654.31|19
1618055300000|2021-04-10 11:48:20|658.39|654.39|658.84|654.84|658.85|654.85|658.36|654.36|29
1618055310000|2021-04-10 11:48:30|658.82|654.82|658.83|654.83|658.85|654.85|658.67|654.67|25
1618055320000|2021-04-10 11:48:40|658.87|654.87|658.61|654.61|658.87|654.87|658.6|654.6|27
1618055330000|2021-04-10 11:48:50|658.6|654.6|658.48|654.48|658.64|654.64|658.48|654.48|18
1618055340000|2021-04-10 11:49:00|658.49|654.49|658.64|654.64|658.66|654.66|658.49|654.49|22
1618055350000|2021-04-10 11:49:10|658.63|654.63|658.94|654.94|658.94|654.94|658.63|654.63|23
1618055360000|2021-04-10 11:49:20|658.93|654.93|658.85|654.85|658.94|654.94|658.85|654.85|14
1618055370000|2021-04-10 11:49:30|658.8|654.8|658.78|654.78|658.81|654.81|658.63|654.63|23
1618055380000|2021-04-10 11:49:40|658.79|654.79|658.79|654.79|658.8|654.8|658.77|654.77|14
1618055390000|2021-04-10 11:49:50|658.78|654.78|658.78|654.78|658.79|654.79|658.76|654.76|11
1618055400000|2021-04-10 11:50:00|658.79|654.79|658.98|654.98|659.08|655.08|658.79|654.79|20
1618055410000|2021-04-10 11:50:10|659|655|658.9|654.9|659.02|655.02|658.83|654.83|16
1618055420000|2021-04-10 11:50:20|658.88|654.88|658.77|654.77|658.89|654.89|658.76|654.76|15
1618055430000|2021-04-10 11:50:30|658.76|654.76|658.7|654.7|658.76|654.76|658.68|654.68|19
1618055440000|2021-04-10 11:50:40|658.69|654.69|658.53|654.53|658.69|654.69|658.53|654.53|7
1618055450000|2021-04-10 11:50:50|658.54|654.54|658.54|654.54|658.54|654.54|658.49|654.49|3
1618055460000|2021-04-10 11:51:00|658.5|654.5|658.49|654.49|658.5|654.5|658.49|654.49|2
1618055470000|2021-04-10 11:51:10|658.5|654.5|658.46|654.46|658.54|654.54|658.46|654.46|20
1618055480000|2021-04-10 11:51:20|658.47|654.47|658.51|654.51|658.56|654.56|658.43|654.43|20
1618055490000|2021-04-10 11:51:30|658.5|654.5|658.91|654.91|658.91|654.91|658.49|654.49|30
1618055500000|2021-04-10 11:51:40|658.88|654.88|659.1|655.1|659.1|655.1|658.87|654.87|22
1618055510000|2021-04-10 11:51:50|659.08|655.08|659.29|655.29|659.29|655.29|659.08|655.08|18
1618055520000|2021-04-10 11:52:00|659.27|655.27|659.47|655.47|659.5|655.5|659.24|655.24|23
1618055530000|2021-04-10 11:52:10|659.48|655.48|659.73|655.73|659.73|655.73|659.47|655.47|10
1618055540000|2021-04-10 11:52:20|659.72|655.72|659.71|655.71|659.72|655.72|659.7|655.7|8
1618055550000|2021-04-10 11:52:30|659.77|655.77|659.82|655.82|659.93|655.93|659.77|655.77|23
1618055560000|2021-04-10 11:52:40|660|656|659.96|655.96|660|656|659.95|655.95|22
1618055570000|2021-04-10 11:52:50|659.97|655.97|659.46|655.46|659.98|655.98|659.46|655.46|28
1618055580000|2021-04-10 11:53:00|659.45|655.45|659.52|655.52|659.66|655.66|659.45|655.45|22
1618055590000|2021-04-10 11:53:10|659.51|655.51|659.54|655.54|659.58|655.58|659.51|655.51|10
1618055600000|2021-04-10 11:53:20|659.55|655.55|659.72|655.72|659.87|655.87|659.55|655.55|31
1618055610000|2021-04-10 11:53:30|659.75|655.75|659.73|655.73|659.8|655.8|659.7|655.7|26
1618055620000|2021-04-10 11:53:40|659.72|655.72|659.71|655.71|659.73|655.73|659.7|655.7|12
1618055630000|2021-04-10 11:53:50|659.69|655.69|659.71|655.71|659.71|655.71|659.68|655.68|17
1618055640000|2021-04-10 11:54:00|659.63|655.63|658.99|654.99|659.63|655.63|658.96|654.96|21
1618055650000|2021-04-10 11:54:10|658.98|654.98|658.6|654.6|659.03|655.03|658.41|654.41|31
1618055660000|2021-04-10 11:54:20|658.53|654.53|658.01|654.01|658.75|654.75|658.01|654.01|23
1618055670000|2021-04-10 11:54:30|658.02|654.02|658.22|654.22|658.25|654.25|657.88|653.88|18
1618055680000|2021-04-10 11:54:40|658.21|654.21|658.28|654.28|658.3|654.3|658|654|17
1618055690000|2021-04-10 11:54:50|658.29|654.29|657.78|653.78|658.29|654.29|657.73|653.73|30
1618055700000|2021-04-10 11:55:00|657.8|653.8|657.99|653.99|658.12|654.12|657.8|653.8|31
1618055710000|2021-04-10 11:55:10|658|654|657.93|653.93|658|654|657.7|653.7|29
1618055720000|2021-04-10 11:55:20|658.02|654.02|658.25|654.25|658.25|654.25|658.02|654.02|31
1618055730000|2021-04-10 11:55:30|658.24|654.24|658.4|654.4|658.41|654.41|658.14|654.14|32
1618055740000|2021-04-10 11:55:40|658.42|654.42|658.36|654.36|658.51|654.51|658.36|654.36|9
1618055750000|2021-04-10 11:55:50|658.41|654.41|658.65|654.65|658.65|654.65|658.39|654.39|23
1618055760000|2021-04-10 11:56:00|658.67|654.67|658.48|654.48|658.78|654.78|658.41|654.41|23
1618055770000|2021-04-10 11:56:10|658.46|654.46|658.54|654.54|658.55|654.55|658.4|654.4|25
1618055780000|2021-04-10 11:56:20|658.55|654.55|658.54|654.54|658.56|654.56|658.53|654.53|12
1618055790000|2021-04-10 11:56:30|658.56|654.56|658.38|654.38|658.56|654.56|658.34|654.34|22
1618055800000|2021-04-10 11:56:40|658.39|654.39|658.69|654.69|658.7|654.7|658.38|654.38|21
1618055810000|2021-04-10 11:56:50|658.67|654.67|658.49|654.49|658.71|654.71|658.47|654.47|27
1618055820000|2021-04-10 11:57:00|658.5|654.5|658.27|654.27|658.51|654.51|658.27|654.27|27
1618055830000|2021-04-10 11:57:10|658.43|654.43|658.22|654.22|658.43|654.43|658.22|654.22|31
1618055840000|2021-04-10 11:57:20|658.2|654.2|657.8|653.8|658.36|654.36|657.79|653.79|25
1618055850000|2021-04-10 11:57:30|657.79|653.79|657.66|653.66|657.79|653.79|657.65|653.65|17
1618055860000|2021-04-10 11:57:40|657.69|653.69|657.66|653.66|657.74|653.74|657.63|653.63|22
1618055870000|2021-04-10 11:57:50|657.65|653.65|657.8|653.8|657.85|653.85|657.65|653.65|19
1618055880000|2021-04-10 11:58:00|657.76|653.76|657.51|653.51|657.76|653.76|657.42|653.42|26
1618055890000|2021-04-10 11:58:10|657.52|653.52|657.19|653.19|657.52|653.52|657.16|653.16|33
1618055900000|2021-04-10 11:58:20|657.1|653.1|657.09|653.09|657.13|653.13|657.08|653.08|14
1618055910000|2021-04-10 11:58:30|657.08|653.08|657.06|653.06|657.1|653.1|657.06|653.06|14
1618055920000|2021-04-10 11:58:40|657.09|653.09|657.08|653.08|657.14|653.14|657.06|653.06|27
1618055930000|2021-04-10 11:58:50|657.09|653.09|657.12|653.12|657.13|653.13|656.85|652.85|27
1618055940000|2021-04-10 11:59:00|657.14|653.14|657.25|653.25|657.25|653.25|657.01|653.01|23
1618055950000|2021-04-10 11:59:10|657.15|653.15|657.14|653.14|657.15|653.15|657.1|653.1|14
1618055960000|2021-04-10 11:59:20|657.15|653.15|658.12|654.12|658.12|654.12|657.15|653.15|30
1618055970000|2021-04-10 11:59:30|658.14|654.14|657.96|653.96|658.14|654.14|657.96|653.96|25
1618055980000|2021-04-10 11:59:40|657.95|653.95|657.79|653.79|657.99|653.99|657.76|653.76|25
1618055990000|2021-04-10 11:59:50|657.81|653.81|658.09|654.09|658.12|654.12|657.8|653.8|27
1618056000000|2021-04-10 12:00:00|658.04|654.04|658.12|654.12|658.21|654.21|657.82|653.82|31
1618056010000|2021-04-10 12:00:10|658.13|654.13|658.86|654.86|658.94|654.94|657.98|653.98|32
1618056020000|2021-04-10 12:00:20|658.83|654.83|658.79|654.79|658.85|654.85|658.68|654.68|32
1618056030000|2021-04-10 12:00:30|658.8|654.8|659.51|655.51|659.51|655.51|658.76|654.76|29
1618056040000|2021-04-10 12:00:40|659.56|655.56|659.85|655.85|659.96|655.96|659.56|655.56|28
1618056050000|2021-04-10 12:00:50|659.82|655.82|659.97|655.97|660.2|656.2|659.81|655.81|32
1618056060000|2021-04-10 12:01:00|659.94|655.94|659.97|655.97|660.05|656.05|659.92|655.92|26
1618056070000|2021-04-10 12:01:10|659.96|655.96|659.63|655.63|660.03|656.03|659.51|655.51|20
1618056080000|2021-04-10 12:01:20|659.62|655.62|659.34|655.34|659.65|655.65|659.34|655.34|33
1618056090000|2021-04-10 12:01:30|659.36|655.36|659.64|655.64|659.78|655.78|659.36|655.36|31
1618056100000|2021-04-10 12:01:40|659.63|655.63|659.49|655.49|659.75|655.75|659.48|655.48|24
1618056110000|2021-04-10 12:01:50|659.5|655.5|659.44|655.44|659.5|655.5|659.27|655.27|20
1618056120000|2021-04-10 12:02:00|659.45|655.45|659.51|655.51|659.55|655.55|659.43|655.43|21
1618056130000|2021-04-10 12:02:10|659.5|655.5|659.16|655.16|659.54|655.54|659.13|655.13|28
1618056140000|2021-04-10 12:02:20|659.15|655.15|659.37|655.37|659.5|655.5|659.14|655.14|30
1618056150000|2021-04-10 12:02:30|659.41|655.41|659.29|655.29|659.42|655.42|659.18|655.18|28
1618056160000|2021-04-10 12:02:40|659.26|655.26|659.24|655.24|659.27|655.27|659.15|655.15|24
1618056170000|2021-04-10 12:02:50|659.21|655.21|659.3|655.3|659.4|655.4|659.21|655.21|27
1618056180000|2021-04-10 12:03:00|659.31|655.31|659.33|655.33|659.35|655.35|659.22|655.22|24
1618056190000|2021-04-10 12:03:10|659.4|655.4|659.35|655.35|659.48|655.48|659.3|655.3|19
1618056200000|2021-04-10 12:03:20|659.33|655.33|659.32|655.32|659.41|655.41|659.32|655.32|23
1618056210000|2021-04-10 12:03:30|659.33|655.33|659.21|655.21|659.36|655.36|659.21|655.21|22
1618056220000|2021-04-10 12:03:40|659.22|655.22|659.41|655.41|659.41|655.41|659.19|655.19|29
1618056230000|2021-04-10 12:03:50|659.44|655.44|659.44|655.44|659.44|655.44|659.41|655.41|14
1618056240000|2021-04-10 12:04:00|659.43|655.43|659.21|655.21|659.44|655.44|659.21|655.21|17
1618056250000|2021-04-10 12:04:10|659.19|655.19|658.89|654.89|659.19|655.19|658.74|654.74|25
1618056260000|2021-04-10 12:04:20|658.9|654.9|659.26|655.26|659.28|655.28|658.89|654.89|27
1618056270000|2021-04-10 12:04:30|659.25|655.25|659.05|655.05|659.28|655.28|659.02|655.02|20
1618056280000|2021-04-10 12:04:40|659.04|655.04|658.97|654.97|659.04|655.04|658.93|654.93|26
1618056290000|2021-04-10 12:04:50|658.96|654.96|658.96|654.96|659.03|655.03|658.88|654.88|13
1618056300000|2021-04-10 12:05:00|658.94|654.94|658.04|654.04|658.95|654.95|658.04|654.04|25
1618056310000|2021-04-10 12:05:10|658.03|654.03|657.59|653.59|658.03|654.03|657.59|653.59|27
1618056320000|2021-04-10 12:05:20|657.61|653.61|657.5|653.5|657.79|653.79|657.35|653.35|32
1618056330000|2021-04-10 12:05:30|657.47|653.47|657.36|653.36|657.56|653.56|657.01|653.01|28
1618056340000|2021-04-10 12:05:40|657.38|653.38|657.32|653.32|657.61|653.61|657.18|653.18|26
1618056350000|2021-04-10 12:05:50|657.34|653.34|657.52|653.52|657.61|653.61|657.34|653.34|23
1618056360000|2021-04-10 12:06:00|657.55|653.55|657.44|653.44|657.57|653.57|657.23|653.23|16
1618056370000|2021-04-10 12:06:10|657.42|653.42|657.16|653.16|657.42|653.42|656.99|652.99|28
1618056380000|2021-04-10 12:06:20|657.15|653.15|656.99|652.99|657.15|653.15|656.99|652.99|21
1618056390000|2021-04-10 12:06:30|656.98|652.98|656.67|652.67|657|653|656.54|652.54|24
1618056400000|2021-04-10 12:06:40|656.66|652.66|656.31|652.31|656.94|652.94|656.29|652.29|27
1618056410000|2021-04-10 12:06:50|656.29|652.29|656.19|652.19|656.34|652.34|656.1|652.1|33
1618056420000|2021-04-10 12:07:00|656.18|652.18|656.17|652.17|656.2|652.2|656.12|652.12|26
1618056430000|2021-04-10 12:07:10|656.18|652.18|656.73|652.73|656.75|652.75|656.13|652.13|32
1618056440000|2021-04-10 12:07:20|656.69|652.69|656.69|652.69|656.88|652.88|656.61|652.61|34
1618056450000|2021-04-10 12:07:30|656.7|652.7|657.18|653.18|657.18|653.18|656.7|652.7|16
1618056460000|2021-04-10 12:07:40|657.2|653.2|657.39|653.39|657.39|653.39|657.17|653.17|25
1618056470000|2021-04-10 12:07:50|657.4|653.4|657.38|653.38|657.6|653.6|657.06|653.06|28
1618056480000|2021-04-10 12:08:00|657.39|653.39|657.64|653.64|657.65|653.65|657.33|653.33|27
1618056490000|2021-04-10 12:08:10|657.69|653.69|658.09|654.09|658.09|654.09|657.69|653.69|21
1618056500000|2021-04-10 12:08:20|658.08|654.08|658.26|654.26|658.28|654.28|658.08|654.08|26
1618056510000|2021-04-10 12:08:30|658.25|654.25|658.35|654.35|658.5|654.5|658.19|654.19|25
1618056520000|2021-04-10 12:08:40|658.36|654.36|658.16|654.16|658.39|654.39|658.15|654.15|22
1618056530000|2021-04-10 12:08:50|658.18|654.18|657.73|653.73|658.18|654.18|657.71|653.71|26
1618056540000|2021-04-10 12:09:00|657.76|653.76|657.89|653.89|657.94|653.94|657.76|653.76|27
1618056550000|2021-04-10 12:09:10|657.87|653.87|658.25|654.25|658.29|654.29|657.87|653.87|31
1618056560000|2021-04-10 12:09:20|658.26|654.26|658.19|654.19|658.51|654.51|658.19|654.19|22
1618056570000|2021-04-10 12:09:30|658.2|654.2|658.11|654.11|658.22|654.22|657.95|653.95|29
1618056580000|2021-04-10 12:09:40|658.12|654.12|658.11|654.11|658.12|654.12|658.02|654.02|17
1618056590000|2021-04-10 12:09:50|658.1|654.1|658.34|654.34|658.34|654.34|658.1|654.1|18
1618056600000|2021-04-10 12:10:00|658.33|654.33|658.08|654.08|658.34|654.34|658.06|654.06|20
1618056610000|2021-04-10 12:10:10|658.13|654.13|658.15|654.15|658.25|654.25|658.11|654.11|20
1618056620000|2021-04-10 12:10:20|658.14|654.14|657.95|653.95|658.15|654.15|657.95|653.95|16
1618056630000|2021-04-10 12:10:30|657.94|653.94|658.03|654.03|658.04|654.04|657.89|653.89|25
1618056640000|2021-04-10 12:10:40|658.02|654.02|658.12|654.12|658.13|654.13|658.02|654.02|22
1618056650000|2021-04-10 12:10:50|658.08|654.08|658.17|654.17|658.17|654.17|658.06|654.06|23
1618056660000|2021-04-10 12:11:00|658.15|654.15|657.85|653.85|658.15|654.15|657.85|653.85|22
1618056670000|2021-04-10 12:11:10|657.86|653.86|657.81|653.81|657.86|653.86|657.8|653.8|6
1618056680000|2021-04-10 12:11:20|657.77|653.77|657.38|653.38|657.77|653.77|657.37|653.37|22
1618056690000|2021-04-10 12:11:30|657.4|653.4|657.53|653.53|657.68|653.68|657.38|653.38|26
1618056700000|2021-04-10 12:11:40|657.51|653.51|657.77|653.77|657.78|653.78|657.51|653.51|26
1618056710000|2021-04-10 12:11:50|657.75|653.75|657.66|653.66|657.75|653.75|657.65|653.65|25
1618056720000|2021-04-10 12:12:00|657.65|653.65|657.31|653.31|657.71|653.71|657.31|653.31|23
1618056730000|2021-04-10 12:12:10|657.29|653.29|657.17|653.17|657.29|653.29|657.17|653.17|21
1618056740000|2021-04-10 12:12:20|657.16|653.16|656.62|652.62|657.16|653.16|656.57|652.57|30
1618056750000|2021-04-10 12:12:30|656.61|652.61|656.37|652.37|656.62|652.62|656.37|652.37|16
1618056760000|2021-04-10 12:12:40|656.35|652.35|656.31|652.31|656.35|652.35|656.3|652.3|9
1618056770000|2021-04-10 12:12:50|656.4|652.4|656.39|652.39|656.48|652.48|656.37|652.37|19
1618056780000|2021-04-10 12:13:00|656.33|652.33|656.34|652.34|656.42|652.42|656.23|652.23|24
1618056790000|2021-04-10 12:13:10|656.37|652.37|656.46|652.46|656.51|652.51|656.37|652.37|16
1618056800000|2021-04-10 12:13:20|656.45|652.45|656.79|652.79|656.89|652.89|656.45|652.45|28
1618056810000|2021-04-10 12:13:30|656.8|652.8|657.17|653.17|657.21|653.21|656.8|652.8|27
1618056820000|2021-04-10 12:13:40|657.16|653.16|656.86|652.86|657.25|653.25|656.84|652.84|23
1618056830000|2021-04-10 12:13:50|656.87|652.87|656.93|652.93|656.99|652.99|656.87|652.87|13
1618056840000|2021-04-10 12:14:00|656.91|652.91|657.21|653.21|657.23|653.23|656.91|652.91|15
1618056850000|2021-04-10 12:14:10|657.25|653.25|657.25|653.25|657.28|653.28|657.22|653.22|23
1618056860000|2021-04-10 12:14:20|657.26|653.26|657.28|653.28|657.28|653.28|657.24|653.24|14
1618056870000|2021-04-10 12:14:30|657.29|653.29|657.11|653.11|657.3|653.3|657.11|653.11|26
1618056880000|2021-04-10 12:14:40|656.96|652.96|656.95|652.95|657.01|653.01|656.94|652.94|22
1618056890000|2021-04-10 12:14:50|656.82|652.82|656.97|652.97|656.99|652.99|656.82|652.82|21
1618056900000|2021-04-10 12:15:00|656.94|652.94|656.85|652.85|656.95|652.95|656.79|652.79|20
1618056910000|2021-04-10 12:15:10|656.84|652.84|656.98|652.98|657.03|653.03|656.84|652.84|24
1618056920000|2021-04-10 12:15:20|656.96|652.96|656.93|652.93|656.99|652.99|656.92|652.92|21
1618056930000|2021-04-10 12:15:30|656.94|652.94|656.91|652.91|656.95|652.95|656.8|652.8|8
1618056940000|2021-04-10 12:15:40|656.89|652.89|656.77|652.77|656.96|652.96|656.77|652.77|16
1618056950000|2021-04-10 12:15:50|656.78|652.78|657.02|653.02|657.03|653.03|656.78|652.78|26
1618056960000|2021-04-10 12:16:00|657.03|653.03|657.1|653.1|657.13|653.13|657.03|653.03|7
1618056970000|2021-04-10 12:16:10|657.11|653.11|657.88|653.88|657.88|653.88|657.11|653.11|22
1618056980000|2021-04-10 12:16:20|657.86|653.86|657.71|653.71|657.86|653.86|657.66|653.66|25
1618056990000|2021-04-10 12:16:30|657.69|653.69|657.32|653.32|657.69|653.69|657.32|653.32|25
1618057000000|2021-04-10 12:16:40|657.31|653.31|657.53|653.53|657.58|653.58|657.31|653.31|29
1618057010000|2021-04-10 12:16:50|657.52|653.52|657.43|653.43|657.53|653.53|657.43|653.43|28
1618057020000|2021-04-10 12:17:00|657.4|653.4|657.31|653.31|657.55|653.55|657.2|653.2|24
1618057030000|2021-04-10 12:17:10|657.29|653.29|657.36|653.36|657.42|653.42|657.29|653.29|10
1618057040000|2021-04-10 12:17:20|657.35|653.35|657.41|653.41|657.41|653.41|657.34|653.34|13
1618057050000|2021-04-10 12:17:30|657.4|653.4|657.26|653.26|657.4|653.4|657.24|653.24|11
1618057060000|2021-04-10 12:17:40|657.25|653.25|657.2|653.2|657.29|653.29|657.19|653.19|20
1618057070000|2021-04-10 12:17:50|657.21|653.21|657.13|653.13|657.21|653.21|657.1|653.1|21
1618057080000|2021-04-10 12:18:00|657.12|653.12|657.21|653.21|657.23|653.23|657.08|653.08|18
1618057090000|2021-04-10 12:18:10|657.2|653.2|657.12|653.12|657.22|653.22|657.09|653.09|21
1618057100000|2021-04-10 12:18:20|657.13|653.13|657.11|653.11|657.13|653.13|657.03|653.03|15
1618057110000|2021-04-10 12:18:30|657.1|653.1|657.12|653.12|657.17|653.17|657.08|653.08|12
1618057120000|2021-04-10 12:18:40|657.1|653.1|657.07|653.07|657.1|653.1|657.06|653.06|4
1618057130000|2021-04-10 12:18:50|657.06|653.06|657|653|657.06|653.06|656.97|652.97|11
1618057140000|2021-04-10 12:19:00|656.98|652.98|657.01|653.01|657.02|653.02|656.98|652.98|20
1618057150000|2021-04-10 12:19:10|657.02|653.02|657.01|653.01|657.03|653.03|656.99|652.99|21
1618057160000|2021-04-10 12:19:20|657.02|653.02|656.86|652.86|657.06|653.06|656.85|652.85|24
1618057170000|2021-04-10 12:19:30|656.87|652.87|656.85|652.85|656.87|652.87|656.83|652.83|10
1618057180000|2021-04-10 12:19:40|656.83|652.83|656.81|652.81|656.84|652.84|656.76|652.76|22
1618057190000|2021-04-10 12:19:50|656.82|652.82|656.75|652.75|656.82|652.82|656.75|652.75|15
1618057200000|2021-04-10 12:20:00|656.74|652.74|656.44|652.44|656.8|652.8|656.44|652.44|26
1618057210000|2021-04-10 12:20:10|656.45|652.45|656.38|652.38|656.48|652.48|656.38|652.38|23
1618057220000|2021-04-10 12:20:20|656.4|652.4|656.32|652.32|656.41|652.41|656.32|652.32|13
1618057230000|2021-04-10 12:20:30|656.35|652.35|656.4|652.4|656.41|652.41|656.34|652.34|20
1618057240000|2021-04-10 12:20:40|656.39|652.39|656.38|652.38|656.41|652.41|656.35|652.35|26
1618057250000|2021-04-10 12:20:50|656.41|652.41|656.11|652.11|656.64|652.64|656.05|652.05|24
1618057260000|2021-04-10 12:21:00|656.15|652.15|655.23|651.23|656.15|652.15|655.07|651.07|37
1618057270000|2021-04-10 12:21:10|655.31|651.31|656.11|652.11|656.13|652.13|655.31|651.31|35
1618057280000|2021-04-10 12:21:20|656.12|652.12|656.3|652.3|656.3|652.3|655.92|651.92|34
1618057290000|2021-04-10 12:21:30|656.31|652.31|655.99|651.99|656.31|652.31|655.89|651.89|28
1618057300000|2021-04-10 12:21:40|656.22|652.22|656.22|652.22|656.23|652.23|656.06|652.06|28
1618057310000|2021-04-10 12:21:50|656.27|652.27|656.11|652.11|656.28|652.28|656.04|652.04|18
1618057320000|2021-04-10 12:22:00|656.1|652.1|656.28|652.28|656.3|652.3|656.08|652.08|25
1618057330000|2021-04-10 12:22:10|656.29|652.29|656.15|652.15|656.3|652.3|656|652|25
1618057340000|2021-04-10 12:22:20|656.16|652.16|656.03|652.03|656.16|652.16|656.03|652.03|26
1618057350000|2021-04-10 12:22:30|656.04|652.04|656.02|652.02|656.04|652.04|655.98|651.98|17
1618057360000|2021-04-10 12:22:40|656.04|652.04|656.35|652.35|656.35|652.35|656.03|652.03|24
1618057370000|2021-04-10 12:22:50|656.33|652.33|656.61|652.61|656.64|652.64|656.33|652.33|22
1618057380000|2021-04-10 12:23:00|656.63|652.63|656.4|652.4|656.63|652.63|656.33|652.33|28
1618057390000|2021-04-10 12:23:10|656.36|652.36|656.28|652.28|656.42|652.42|656.22|652.22|27
1618057400000|2021-04-10 12:23:20|656.32|652.32|656.54|652.54|656.54|652.54|656.3|652.3|25
1618057410000|2021-04-10 12:23:30|656.51|652.51|656.54|652.54|656.55|652.55|656.49|652.49|14
1618057420000|2021-04-10 12:23:40|656.53|652.53|656.57|652.57|656.59|652.59|656.51|652.51|31
1618057430000|2021-04-10 12:23:50|656.55|652.55|656.48|652.48|656.58|652.58|656.4|652.4|24
1618057440000|2021-04-10 12:24:00|656.49|652.49|656.54|652.54|656.54|652.54|656.43|652.43|13
1618057450000|2021-04-10 12:24:10|656.58|652.58|656.67|652.67|656.67|652.67|656.54|652.54|12
1618057460000|2021-04-10 12:24:20|656.7|652.7|656.71|652.71|656.72|652.72|656.7|652.7|4
1618057470000|2021-04-10 12:24:30|656.7|652.7|656.68|652.68|656.72|652.72|656.68|652.68|17
1618057480000|2021-04-10 12:24:40|656.69|652.69|656.69|652.69|656.71|652.71|656.67|652.67|17
1618057490000|2021-04-10 12:24:50|656.7|652.7|656.78|652.78|656.84|652.84|656.68|652.68|22
1618057500000|2021-04-10 12:25:00|656.79|652.79|656.96|652.96|656.97|652.97|656.77|652.77|23
1618057510000|2021-04-10 12:25:10|656.97|652.97|657.17|653.17|657.18|653.18|656.93|652.93|20
1618057520000|2021-04-10 12:25:20|657.18|653.18|657.28|653.28|657.38|653.38|657.18|653.18|9
1618057530000|2021-04-10 12:25:30|657.27|653.27|656.91|652.91|657.27|653.27|656.89|652.89|22
1618057540000|2021-04-10 12:25:40|656.89|652.89|656.77|652.77|656.95|652.95|656.76|652.76|21
1618057550000|2021-04-10 12:25:50|656.81|652.81|656.89|652.89|656.99|652.99|656.81|652.81|21
1618057560000|2021-04-10 12:26:00|656.88|652.88|656.9|652.9|656.91|652.91|656.85|652.85|20
1618057570000|2021-04-10 12:26:10|656.89|652.89|656.99|652.99|657|653|656.89|652.89|5
1618057580000|2021-04-10 12:26:20|657|653|657.01|653.01|657.02|653.02|656.98|652.98|10
1618057590000|2021-04-10 12:26:30|657.02|653.02|657.01|653.01|657.02|653.02|657.01|653.01|8
1618057600000|2021-04-10 12:26:40|657.06|653.06|657.13|653.13|657.13|653.13|657.05|653.05|7
1618057610000|2021-04-10 12:26:50|657.11|653.11|657.14|653.14|657.14|653.14|657.11|653.11|4
1618057620000|2021-04-10 12:27:00|657.13|653.13|656.92|652.92|657.13|653.13|656.87|652.87|30
1618057630000|2021-04-10 12:27:10|656.93|652.93|656.95|652.95|657.1|653.1|656.91|652.91|28
1618057640000|2021-04-10 12:27:20|656.92|652.92|657.02|653.02|657.2|653.2|656.86|652.86|26
1618057650000|2021-04-10 12:27:30|657|653|657.06|653.06|657.07|653.07|656.97|652.97|24
1618057660000|2021-04-10 12:27:40|657.05|653.05|657.15|653.15|657.18|653.18|657.03|653.03|27
1618057670000|2021-04-10 12:27:50|657.16|653.16|656.98|652.98|657.16|653.16|656.97|652.97|19
1618057680000|2021-04-10 12:28:00|657|653|657.13|653.13|657.13|653.13|657|653|14
1618057690000|2021-04-10 12:28:10|657.14|653.14|657.13|653.13|657.14|653.14|657.13|653.13|8
1618057700000|2021-04-10 12:28:20|657.15|653.15|657.14|653.14|657.15|653.15|657.12|653.12|8
1618057710000|2021-04-10 12:28:30|657.16|653.16|657.14|653.14|657.17|653.17|657.13|653.13|16
1618057720000|2021-04-10 12:28:40|657.15|653.15|657.19|653.19|657.19|653.19|657.13|653.13|12
1618057730000|2021-04-10 12:28:50|657.18|653.18|657.26|653.26|657.26|653.26|657.18|653.18|4
1618057740000|2021-04-10 12:29:00|657.3|653.3|657.38|653.38|657.39|653.39|657.3|653.3|16
1618057750000|2021-04-10 12:29:10|657.37|653.37|657.33|653.33|657.38|653.38|657.22|653.22|18
1618057760000|2021-04-10 12:29:20|657.35|653.35|657.42|653.42|657.43|653.43|657.3|653.3|28
1618057770000|2021-04-10 12:29:30|657.41|653.41|657.58|653.58|657.58|653.58|657.4|653.4|12
1618057780000|2021-04-10 12:29:40|657.57|653.57|657.64|653.64|657.72|653.72|657.56|653.56|17
1618057790000|2021-04-10 12:29:50|657.65|653.65|658.1|654.1|658.1|654.1|657.64|653.64|23
1618057800000|2021-04-10 12:30:00|658.05|654.05|658.15|654.15|658.15|654.15|658.01|654.01|19
1618057810000|2021-04-10 12:30:10|658.14|654.14|658.11|654.11|658.14|654.14|658.09|654.09|14
1618057820000|2021-04-10 12:30:20|658.1|654.1|658.14|654.14|658.14|654.14|658.07|654.07|19
1618057830000|2021-04-10 12:30:30|658.13|654.13|657.9|653.9|658.14|654.14|657.8|653.8|25
1618057840000|2021-04-10 12:30:40|657.89|653.89|657.85|653.85|657.89|653.89|657.84|653.84|13
1618057850000|2021-04-10 12:30:50|657.86|653.86|657.61|653.61|657.86|653.86|657.6|653.6|19
1618057860000|2021-04-10 12:31:00|657.41|653.41|657.04|653.04|657.44|653.44|657.04|653.04|24
1618057870000|2021-04-10 12:31:10|657.03|653.03|656.88|652.88|657.04|653.04|656.77|652.77|30
1618057880000|2021-04-10 12:31:20|656.86|652.86|656.9|652.9|656.91|652.91|656.84|652.84|20
1618057890000|2021-04-10 12:31:30|656.89|652.89|656.82|652.82|656.89|652.89|656.69|652.69|25
1618057900000|2021-04-10 12:31:40|656.8|652.8|656.83|652.83|656.83|652.83|656.71|652.71|21
1618057910000|2021-04-10 12:31:50|656.82|652.82|656.84|652.84|656.85|652.85|656.72|652.72|17
1618057920000|2021-04-10 12:32:00|656.83|652.83|656.71|652.71|656.84|652.84|656.71|652.71|22
1618057930000|2021-04-10 12:32:10|656.7|652.7|656.51|652.51|656.7|652.7|656.51|652.51|19
1618057940000|2021-04-10 12:32:20|656.55|652.55|656.34|652.34|656.55|652.55|656.34|652.34|12
1618057950000|2021-04-10 12:32:30|656.35|652.35|656.38|652.38|656.48|652.48|656.35|652.35|17
1618057960000|2021-04-10 12:32:40|656.37|652.37|656.07|652.07|656.37|652.37|656.07|652.07|28
1618057970000|2021-04-10 12:32:50|656.08|652.08|656.06|652.06|656.08|652.08|655.99|651.99|14
1618057980000|2021-04-10 12:33:00|656.07|652.07|656.32|652.32|656.32|652.32|656.01|652.01|27
1618057990000|2021-04-10 12:33:10|656.31|652.31|656.18|652.18|656.34|652.34|656.18|652.18|23
1618058000000|2021-04-10 12:33:20|656.33|652.33|655.3|651.3|656.33|652.33|655.3|651.3|29
1618058010000|2021-04-10 12:33:30|655.33|651.33|655.43|651.43|655.6|651.6|655.3|651.3|30
1618058020000|2021-04-10 12:33:40|655.47|651.47|655.35|651.35|655.47|651.47|655.22|651.22|33
1618058030000|2021-04-10 12:33:50|655.37|651.37|654.49|650.49|655.37|651.37|654.34|650.34|21
1618058040000|2021-04-10 12:34:00|654.48|650.48|654.82|650.82|654.82|650.82|654.46|650.46|26
1618058050000|2021-04-10 12:34:10|654.81|650.81|654.44|650.44|654.89|650.89|654.37|650.37|31
1618058060000|2021-04-10 12:34:20|654.46|650.46|654.51|650.51|654.75|650.75|654.31|650.31|27
1618058070000|2021-04-10 12:34:30|654.52|650.52|654.37|650.37|654.52|650.52|654.24|650.24|26
1618058080000|2021-04-10 12:34:40|654.36|650.36|654.13|650.13|654.36|650.36|653.98|649.98|14
1618058090000|2021-04-10 12:34:50|653.98|649.98|654.08|650.08|654.13|650.13|653.33|649.33|33
1618058100000|2021-04-10 12:35:00|654.11|650.11|653.8|649.8|654.27|650.27|653.66|649.66|26
1618058110000|2021-04-10 12:35:10|653.79|649.79|653.34|649.34|653.79|649.79|653.33|649.33|19
1618058120000|2021-04-10 12:35:20|653.3|649.3|652.62|648.62|653.3|649.3|652.62|648.62|19
1618058130000|2021-04-10 12:35:30|652.61|648.61|651.68|647.68|652.63|648.63|651.58|647.58|30
1618058140000|2021-04-10 12:35:40|651.65|647.65|652.25|648.25|652.25|648.25|651.65|647.65|33
1618058150000|2021-04-10 12:35:50|652.67|648.67|652.91|648.91|652.91|648.91|652.4|648.4|34
1618058160000|2021-04-10 12:36:00|652.99|648.99|654.27|650.27|654.27|650.27|652.98|648.98|32
1618058170000|2021-04-10 12:36:10|654.28|650.28|654.14|650.14|654.42|650.42|653.83|649.83|37
1618058180000|2021-04-10 12:36:20|654.2|650.2|653.57|649.57|654.23|650.23|653.47|649.47|37
1618058190000|2021-04-10 12:36:30|653.37|649.37|653.77|649.77|653.77|649.77|653.23|649.23|30
1618058200000|2021-04-10 12:36:40|653.63|649.63|652.88|648.88|653.63|649.63|652.87|648.87|30
1618058210000|2021-04-10 12:36:50|652.89|648.89|653.29|649.29|653.44|649.44|652.87|648.87|32
1618058220000|2021-04-10 12:37:00|653.28|649.28|653.89|649.89|653.9|649.9|653.28|649.28|27
1618058230000|2021-04-10 12:37:10|653.9|649.9|653.71|649.71|653.9|649.9|653.7|649.7|21
1618058240000|2021-04-10 12:37:20|653.7|649.7|653.79|649.79|653.9|649.9|653.61|649.61|21
1618058250000|2021-04-10 12:37:30|653.74|649.74|653.7|649.7|653.81|649.81|653.68|649.68|27
1618058260000|2021-04-10 12:37:40|653.71|649.71|653.58|649.58|653.84|649.84|653.58|649.58|25
1618058270000|2021-04-10 12:37:50|653.49|649.49|653.6|649.6|653.74|649.74|653.49|649.49|18
1618058280000|2021-04-10 12:38:00|653.58|649.58|653.57|649.57|653.73|649.73|653.56|649.56|25
1618058290000|2021-04-10 12:38:10|653.61|649.61|653.73|649.73|653.75|649.75|653.53|649.53|26
1618058300000|2021-04-10 12:38:20|653.75|649.75|654.04|650.04|654.16|650.16|653.75|649.75|27
1618058310000|2021-04-10 12:38:30|654.09|650.09|653.49|649.49|654.09|650.09|653.39|649.39|27
1618058320000|2021-04-10 12:38:40|653.48|649.48|653.62|649.62|653.69|649.69|653.48|649.48|25
1618058330000|2021-04-10 12:38:50|653.64|649.64|654.18|650.18|654.18|650.18|653.64|649.64|34
1618058340000|2021-04-10 12:39:00|654.21|650.21|654.29|650.29|654.4|650.4|653.97|649.97|25
1618058350000|2021-04-10 12:39:10|654.28|650.28|654.26|650.26|654.29|650.29|654.06|650.06|30
1618058360000|2021-04-10 12:39:20|654.23|650.23|654.13|650.13|654.41|650.41|654.08|650.08|24
1618058370000|2021-04-10 12:39:30|654.18|650.18|654.48|650.48|654.5|650.5|654.18|650.18|27
1618058380000|2021-04-10 12:39:40|654.5|650.5|654.2|650.2|654.5|650.5|654.17|650.17|25
1618058390000|2021-04-10 12:39:50|654.18|650.18|654.53|650.53|654.64|650.64|654.17|650.17|31
1618058400000|2021-04-10 12:40:00|654.52|650.52|654.8|650.8|654.82|650.82|654.52|650.52|26
1618058410000|2021-04-10 12:40:10|654.79|650.79|654.89|650.89|654.92|650.92|654.64|650.64|16
1618058420000|2021-04-10 12:40:20|654.88|650.88|654.98|650.98|654.98|650.98|654.86|650.86|19
1618058430000|2021-04-10 12:40:30|655.04|651.04|655.47|651.47|655.47|651.47|655.04|651.04|21
1618058440000|2021-04-10 12:40:40|655.48|651.48|655.67|651.67|655.68|651.68|655.48|651.48|8
1618058450000|2021-04-10 12:40:50|655.69|651.69|655.72|651.72|655.82|651.82|655.69|651.69|6
1618058460000|2021-04-10 12:41:00|655.96|651.96|656.07|652.07|656.13|652.13|655.95|651.95|9
1618058470000|2021-04-10 12:41:10|656.06|652.06|656.12|652.12|656.16|652.16|656|652|9
1618058480000|2021-04-10 12:41:20|656.11|652.11|655.72|651.72|656.11|652.11|655.71|651.71|21
1618058490000|2021-04-10 12:41:30|655.71|651.71|655.42|651.42|655.71|651.71|655.42|651.42|23
1618058500000|2021-04-10 12:41:40|655.43|651.43|655.26|651.26|655.43|651.43|655.22|651.22|22
1618058510000|2021-04-10 12:41:50|655.24|651.24|654.98|650.98|655.25|651.25|654.96|650.96|20
1618058520000|2021-04-10 12:42:00|654.97|650.97|655.1|651.1|655.3|651.3|654.96|650.96|20
1618058530000|2021-04-10 12:42:10|655.12|651.12|655.19|651.19|655.34|651.34|655.12|651.12|32
1618058540000|2021-04-10 12:42:20|655.2|651.2|655.67|651.67|655.69|651.69|655.14|651.14|31
1618058550000|2021-04-10 12:42:30|655.64|651.64|655.22|651.22|655.64|651.64|655.21|651.21|26
1618058560000|2021-04-10 12:42:40|655.21|651.21|655.56|651.56|655.56|651.56|655|651|32
1618058570000|2021-04-10 12:42:50|655.55|651.55|655.56|651.56|655.57|651.57|655.35|651.35|22
1618058580000|2021-04-10 12:43:00|655.54|651.54|655.53|651.53|655.58|651.58|655.51|651.51|27
1618058590000|2021-04-10 12:43:10|655.52|651.52|655.86|651.86|655.88|651.88|655.52|651.52|24
1618058600000|2021-04-10 12:43:20|655.88|651.88|655.83|651.83|655.98|651.98|655.75|651.75|31
1618058610000|2021-04-10 12:43:30|655.84|651.84|655.83|651.83|655.97|651.97|655.73|651.73|32
1618058620000|2021-04-10 12:43:40|655.79|651.79|655.35|651.35|655.85|651.85|655.3|651.3|32
1618058630000|2021-04-10 12:43:50|655.32|651.32|655.49|651.49|655.61|651.61|655.31|651.31|29
1618058640000|2021-04-10 12:44:00|655.47|651.47|655.5|651.5|655.54|651.54|655.47|651.47|26
1618058650000|2021-04-10 12:44:10|655.41|651.41|654.93|650.93|655.44|651.44|654.93|650.93|23
1618058660000|2021-04-10 12:44:20|654.94|650.94|654.95|650.95|655.05|651.05|654.93|650.93|27
1618058670000|2021-04-10 12:44:30|654.92|650.92|654.75|650.75|654.93|650.93|654.71|650.71|16
1618058680000|2021-04-10 12:44:40|654.74|650.74|654.53|650.53|654.76|650.76|654.53|650.53|27
1618058690000|2021-04-10 12:44:50|654.59|650.59|653.79|649.79|654.59|650.59|653.78|649.78|30
1618058700000|2021-04-10 12:45:00|653.81|649.81|653.86|649.86|653.87|649.87|653.63|649.63|26
1618058710000|2021-04-10 12:45:10|653.92|649.92|654.92|650.92|654.92|650.92|653.92|649.92|31
1618058720000|2021-04-10 12:45:20|654.86|650.86|655.29|651.29|655.34|651.34|654.86|650.86|24
1618058730000|2021-04-10 12:45:30|655.3|651.3|656.08|652.08|656.08|652.08|655.28|651.28|22
1618058740000|2021-04-10 12:45:40|656.17|652.17|655.91|651.91|656.25|652.25|655.86|651.86|31
1618058750000|2021-04-10 12:45:50|655.92|651.92|655.6|651.6|655.94|651.94|655.53|651.53|24
1618058760000|2021-04-10 12:46:00|655.62|651.62|655.68|651.68|655.68|651.68|655.53|651.53|18
1618058770000|2021-04-10 12:46:10|655.67|651.67|655.1|651.1|655.81|651.81|655.1|651.1|33
1618058780000|2021-04-10 12:46:20|655.09|651.09|654.78|650.78|655.14|651.14|654.77|650.77|23
1618058790000|2021-04-10 12:46:30|654.76|650.76|655.07|651.07|655.09|651.09|654.69|650.69|27
1618058800000|2021-04-10 12:46:40|655.16|651.16|654.7|650.7|655.27|651.27|654.54|650.54|33
1618058810000|2021-04-10 12:46:50|654.69|650.69|654.74|650.74|654.82|650.82|654.64|650.64|27
1618058820000|2021-04-10 12:47:00|654.72|650.72|654.87|650.87|655.06|651.06|654.59|650.59|31
1618058830000|2021-04-10 12:47:10|654.86|650.86|654.33|650.33|654.9|650.9|654.3|650.3|34
1618058840000|2021-04-10 12:47:20|654.29|650.29|654.51|650.51|654.62|650.62|654.15|650.15|31
1618058850000|2021-04-10 12:47:30|654.54|650.54|655.01|651.01|655.01|651.01|654.54|650.54|29
1618058860000|2021-04-10 12:47:40|655.08|651.08|654.49|650.49|655.1|651.1|654.46|650.46|34
1618058870000|2021-04-10 12:47:50|654.48|650.48|653.9|649.9|654.51|650.51|653.9|649.9|31
1618058880000|2021-04-10 12:48:00|653.89|649.89|653.67|649.67|653.89|649.89|653.65|649.65|20
1618058890000|2021-04-10 12:48:10|653.75|649.75|653.89|649.89|654.09|650.09|653.74|649.74|23
1618058900000|2021-04-10 12:48:20|653.9|649.9|653.67|649.67|653.9|649.9|653.58|649.58|27
1618058910000|2021-04-10 12:48:30|653.69|649.69|653.14|649.14|653.69|649.69|653.13|649.13|33
1618058920000|2021-04-10 12:48:40|653.15|649.15|653.44|649.44|653.44|649.44|653.09|649.09|25
1618058930000|2021-04-10 12:48:50|653.5|649.5|653.61|649.61|653.77|649.77|653.39|649.39|34
1618058940000|2021-04-10 12:49:00|653.68|649.68|653.59|649.59|653.72|649.72|653.47|649.47|31
1618058950000|2021-04-10 12:49:10|653.64|649.64|653.5|649.5|653.64|649.64|653.17|649.17|32
1618058960000|2021-04-10 12:49:20|653.51|649.51|653.65|649.65|653.67|649.67|653.37|649.37|27
1618058970000|2021-04-10 12:49:30|653.67|649.67|653.6|649.6|653.8|649.8|653.55|649.55|26
1618058980000|2021-04-10 12:49:40|653.61|649.61|653.53|649.53|653.78|649.78|653.49|649.49|29
1618058990000|2021-04-10 12:49:50|653.44|649.44|653.32|649.32|653.44|649.44|653.18|649.18|23
1618059000000|2021-04-10 12:50:00|653.33|649.33|653.2|649.2|653.35|649.35|653.17|649.17|23
1618059010000|2021-04-10 12:50:10|653.25|649.25|653.4|649.4|653.4|649.4|653.17|649.17|32
1618059020000|2021-04-10 12:50:20|653.39|649.39|653.45|649.45|653.45|649.45|653.21|649.21|28
1618059030000|2021-04-10 12:50:30|653.47|649.47|653.23|649.23|653.55|649.55|653.17|649.17|33
1618059040000|2021-04-10 12:50:40|653.2|649.2|653.33|649.33|653.38|649.38|653.2|649.2|21
1618059050000|2021-04-10 12:50:50|653.32|649.32|653.2|649.2|653.38|649.38|653.2|649.2|21
1618059060000|2021-04-10 12:51:00|653.21|649.21|653.49|649.49|653.49|649.49|653.21|649.21|25
1618059070000|2021-04-10 12:51:10|653.51|649.51|653.59|649.59|653.64|649.64|653.51|649.51|27
1618059080000|2021-04-10 12:51:20|653.54|649.54|653.14|649.14|653.54|649.54|653.14|649.14|18
1618059090000|2021-04-10 12:51:30|653.16|649.16|653.13|649.13|653.17|649.17|653.1|649.1|25
1618059100000|2021-04-10 12:51:40|653.14|649.14|653.18|649.18|653.32|649.32|653.14|649.14|20
1618059110000|2021-04-10 12:51:50|653.17|649.17|653.18|649.18|653.25|649.25|653.15|649.15|28
1618059120000|2021-04-10 12:52:00|653.16|649.16|652.9|648.9|653.17|649.17|652.9|648.9|19
1618059130000|2021-04-10 12:52:10|652.88|648.88|652.85|648.85|652.9|648.9|652.75|648.75|20
1618059140000|2021-04-10 12:52:20|652.89|648.89|653|649|653.03|649.03|652.89|648.89|28
1618059150000|2021-04-10 12:52:30|652.99|648.99|652.8|648.8|653.02|649.02|652.78|648.78|29
1618059160000|2021-04-10 12:52:40|652.77|648.77|652.46|648.46|652.77|648.77|652.44|648.44|26
1618059170000|2021-04-10 12:52:50|652.47|648.47|652.48|648.48|652.49|648.49|652.42|648.42|25
1618059180000|2021-04-10 12:53:00|652.5|648.5|652.18|648.18|652.65|648.65|652.18|648.18|19
1618059190000|2021-04-10 12:53:10|652.22|648.22|652.17|648.17|652.26|648.26|652.05|648.05|28
1618059200000|2021-04-10 12:53:20|652.15|648.15|651.67|647.67|652.2|648.2|651.67|647.67|21
1618059210000|2021-04-10 12:53:30|651.65|647.65|651.39|647.39|651.65|647.65|651.28|647.28|22
1618059220000|2021-04-10 12:53:40|651.36|647.36|651.34|647.34|651.61|647.61|651.32|647.32|29
1618059230000|2021-04-10 12:53:50|651.3|647.3|651.13|647.13|651.42|647.42|651.13|647.13|21
1618059240000|2021-04-10 12:54:00|650.99|646.99|650.99|646.99|651.09|647.09|650.98|646.98|25
1618059250000|2021-04-10 12:54:10|650.84|646.84|650.24|646.24|650.84|646.84|650.23|646.23|32
1618059260000|2021-04-10 12:54:20|650.16|646.16|650.75|646.75|650.75|646.75|650.16|646.16|29
1618059270000|2021-04-10 12:54:30|650.76|646.76|650.38|646.38|650.85|646.85|650.37|646.37|27
1618059280000|2021-04-10 12:54:40|650.37|646.37|649.94|645.94|650.38|646.38|649.94|645.94|27
1618059290000|2021-04-10 12:54:50|649.88|645.88|649.5|645.5|649.88|645.88|649.35|645.35|30
1618059300000|2021-04-10 12:55:00|649.52|645.52|650.47|646.47|650.47|646.47|649.52|645.52|34
1618059310000|2021-04-10 12:55:10|650.5|646.5|650.68|646.68|650.89|646.89|650.48|646.48|35
1618059320000|2021-04-10 12:55:20|650.67|646.67|650.39|646.39|650.67|646.67|650.11|646.11|29
1618059330000|2021-04-10 12:55:30|650.37|646.37|649.93|645.93|650.37|646.37|649.89|645.89|33
1618059340000|2021-04-10 12:55:40|649.89|645.89|649.55|645.55|649.9|645.9|649.46|645.46|35
1618059350000|2021-04-10 12:55:50|649.53|645.53|649.57|645.57|649.73|645.73|649.46|645.46|32
1618059360000|2021-04-10 12:56:00|649.56|645.56|649.29|645.29|649.56|645.56|649.17|645.17|32
1618059370000|2021-04-10 12:56:10|649.26|645.26|649.24|645.24|649.32|645.32|649.15|645.15|28
1618059380000|2021-04-10 12:56:20|649.23|645.23|648.93|644.93|649.36|645.36|648.93|644.93|32
1618059390000|2021-04-10 12:56:30|648.9|644.9|648.03|644.03|648.93|644.93|648|644|32
1618059400000|2021-04-10 12:56:40|648.02|644.02|647.59|643.59|648.03|644.03|647.36|643.36|26
1618059410000|2021-04-10 12:56:50|647.61|643.61|647.95|643.95|647.95|643.95|647.61|643.61|25
1618059420000|2021-04-10 12:57:00|647.96|643.96|648.51|644.51|648.52|644.52|647.95|643.95|21
1618059430000|2021-04-10 12:57:10|648.64|644.64|649.24|645.24|649.24|645.24|648.64|644.64|21
1618059440000|2021-04-10 12:57:20|649.22|645.22|649.2|645.2|649.37|645.37|649.18|645.18|25
1618059450000|2021-04-10 12:57:30|649.19|645.19|649.13|645.13|649.21|645.21|649.05|645.05|30
1618059460000|2021-04-10 12:57:40|649.2|645.2|649.43|645.43|649.54|645.54|649.14|645.14|25
1618059470000|2021-04-10 12:57:50|649.44|645.44|649.8|645.8|649.86|645.86|649.37|645.37|25
1618059480000|2021-04-10 12:58:00|649.81|645.81|650.19|646.19|650.19|646.19|649.79|645.79|22
1618059490000|2021-04-10 12:58:10|650.2|646.2|650.28|646.28|650.33|646.33|650.2|646.2|28
1618059500000|2021-04-10 12:58:20|650.44|646.44|650.59|646.59|650.71|646.71|650.39|646.39|25
1618059510000|2021-04-10 12:58:30|650.56|646.56|650.34|646.34|650.65|646.65|650.33|646.33|28
1618059520000|2021-04-10 12:58:40|650.36|646.36|650.94|646.94|650.98|646.98|650.29|646.29|27
1618059530000|2021-04-10 12:58:50|650.93|646.93|650.82|646.82|650.94|646.94|650.49|646.49|26
1618059540000|2021-04-10 12:59:00|650.79|646.79|651.12|647.12|651.12|647.12|650.79|646.79|18
1618059550000|2021-04-10 12:59:10|651.13|647.13|651.18|647.18|651.35|647.35|651.13|647.13|23
1618059560000|2021-04-10 12:59:20|651.19|647.19|651.03|647.03|651.29|647.29|651.03|647.03|27
1618059570000|2021-04-10 12:59:30|651|647|651.31|647.31|651.31|647.31|650.92|646.92|30
1618059580000|2021-04-10 12:59:40|651.32|647.32|651.32|647.32|651.33|647.33|651.3|647.3|21
1618059590000|2021-04-10 12:59:50|651.31|647.31|651.15|647.15|651.31|647.31|651.06|647.06|22
1618059600000|2021-04-10 13:00:00|651.13|647.13|651.33|647.33|651.34|647.34|651.13|647.13|25
1618059610000|2021-04-10 13:00:10|651.34|647.34|651.51|647.51|651.52|647.52|651.34|647.34|20
1618059620000|2021-04-10 13:00:20|651.52|647.52|651.58|647.58|651.61|647.61|651.38|647.38|23
1618059630000|2021-04-10 13:00:30|651.59|647.59|651.75|647.75|651.79|647.79|651.59|647.59|30
1618059640000|2021-04-10 13:00:40|651.84|647.84|651.81|647.81|651.89|647.89|651.79|647.79|26
1618059650000|2021-04-10 13:00:50|651.82|647.82|651.73|647.73|651.92|647.92|651.73|647.73|23
1618059660000|2021-04-10 13:01:00|651.75|647.75|651.87|647.87|651.89|647.89|651.75|647.75|24
1618059670000|2021-04-10 13:01:10|651.88|647.88|651.96|647.96|652.01|648.01|651.86|647.86|23
1618059680000|2021-04-10 13:01:20|651.95|647.95|652.83|648.83|652.83|648.83|651.94|647.94|24
1618059690000|2021-04-10 13:01:30|652.86|648.86|653.11|649.11|653.12|649.12|652.86|648.86|16
1618059700000|2021-04-10 13:01:40|653.12|649.12|652.99|648.99|653.12|649.12|652.67|648.67|27
1618059710000|2021-04-10 13:01:50|652.96|648.96|653.05|649.05|653.16|649.16|652.9|648.9|29
1618059720000|2021-04-10 13:02:00|653.03|649.03|652.91|648.91|653.03|649.03|652.8|648.8|21
1618059730000|2021-04-10 13:02:10|652.9|648.9|653.22|649.22|653.22|649.22|652.89|648.89|26
1618059740000|2021-04-10 13:02:20|653.23|649.23|653.19|649.19|653.23|649.23|653.07|649.07|28
1618059750000|2021-04-10 13:02:30|653.23|649.23|653.3|649.3|653.31|649.31|653.23|649.23|18
1618059760000|2021-04-10 13:02:40|653.29|649.29|653.21|649.21|653.32|649.32|653.21|649.21|27
1618059770000|2021-04-10 13:02:50|653.24|649.24|653.12|649.12|653.36|649.36|653.04|649.04|26
1618059780000|2021-04-10 13:03:00|653.11|649.11|652.62|648.62|653.15|649.15|652.58|648.58|25
1618059790000|2021-04-10 13:03:10|652.5|648.5|652.36|648.36|652.53|648.53|652.36|648.36|27
1618059800000|2021-04-10 13:03:20|652.42|648.42|651.86|647.86|652.42|648.42|651.81|647.81|32
1618059810000|2021-04-10 13:03:30|651.84|647.84|651.99|647.99|652.01|648.01|651.72|647.72|32
1618059820000|2021-04-10 13:03:40|651.96|647.96|652.25|648.25|652.25|648.25|651.96|647.96|27
1618059830000|2021-04-10 13:03:50|652.24|648.24|652.23|648.23|652.41|648.41|652.13|648.13|29
1618059840000|2021-04-10 13:04:00|652.22|648.22|652.5|648.5|652.51|648.51|652.21|648.21|30
1618059850000|2021-04-10 13:04:10|652.52|648.52|653.34|649.34|653.36|649.36|652.52|648.52|28
1618059860000|2021-04-10 13:04:20|653.35|649.35|653.35|649.35|653.42|649.42|653.33|649.33|21
1618059870000|2021-04-10 13:04:30|653.29|649.29|653.28|649.28|653.38|649.38|653.24|649.24|29
1618059880000|2021-04-10 13:04:40|653.24|649.24|653.36|649.36|653.39|649.39|653.24|649.24|22
1618059890000|2021-04-10 13:04:50|653.35|649.35|652.87|648.87|653.35|649.35|652.68|648.68|30
1618059900000|2021-04-10 13:05:00|652.88|648.88|652.82|648.82|653.02|649.02|652.8|648.8|32
1618059910000|2021-04-10 13:05:10|652.81|648.81|652.7|648.7|652.82|648.82|652.65|648.65|10
1618059920000|2021-04-10 13:05:20|652.69|648.69|652.55|648.55|652.69|648.69|652.55|648.55|16
1618059930000|2021-04-10 13:05:30|652.45|648.45|652.63|648.63|652.72|648.72|652.44|648.44|25
1618059940000|2021-04-10 13:05:40|652.64|648.64|652.68|648.68|652.7|648.7|652.58|648.58|26
1618059950000|2021-04-10 13:05:50|652.69|648.69|653.04|649.04|653.04|649.04|652.69|648.69|29
1618059960000|2021-04-10 13:06:00|653.01|649.01|653.12|649.12|653.25|649.25|653.01|649.01|24
1618059970000|2021-04-10 13:06:10|653.1|649.1|652.7|648.7|653.15|649.15|652.7|648.7|29
1618059980000|2021-04-10 13:06:20|652.67|648.67|652.32|648.32|652.74|648.74|652.32|648.32|23
1618059990000|2021-04-10 13:06:30|652.31|648.31|652.44|648.44|652.58|648.58|652.31|648.31|25
1618060000000|2021-04-10 13:06:40|652.43|648.43|652.47|648.47|652.48|648.48|652.1|648.1|36
1618060010000|2021-04-10 13:06:50|652.49|648.49|652.2|648.2|652.49|648.49|652.06|648.06|37
1618060020000|2021-04-10 13:07:00|652.24|648.24|652.12|648.12|652.31|648.31|651.99|647.99|32
1618060030000|2021-04-10 13:07:10|652.11|648.11|652.21|648.21|652.32|648.32|652.09|648.09|30
1618060040000|2021-04-10 13:07:20|652.12|648.12|652.22|648.22|652.34|648.34|652.05|648.05|31
1618060050000|2021-04-10 13:07:30|652.24|648.24|652.06|648.06|652.26|648.26|652.05|648.05|18
1618060060000|2021-04-10 13:07:40|652.05|648.05|652.06|648.06|652.08|648.08|652.05|648.05|6
1618060070000|2021-04-10 13:07:50|652.04|648.04|651.73|647.73|652.06|648.06|651.64|647.64|21
1618060080000|2021-04-10 13:08:00|651.69|647.69|651.25|647.25|651.76|647.76|651.25|647.25|26
1618060090000|2021-04-10 13:08:10|651.26|647.26|651.07|647.07|651.3|647.3|651.05|647.05|31
1618060100000|2021-04-10 13:08:20|651.06|647.06|651.03|647.03|651.07|647.07|650.87|646.87|25
1618060110000|2021-04-10 13:08:30|651.02|647.02|650.91|646.91|651.02|647.02|650.88|646.88|24
1618060120000|2021-04-10 13:08:40|650.89|646.89|650.86|646.86|650.89|646.89|650.77|646.77|26
1618060130000|2021-04-10 13:08:50|650.79|646.79|650.33|646.33|650.86|646.86|650.27|646.27|24
1618060140000|2021-04-10 13:09:00|650.35|646.35|650.42|646.42|650.52|646.52|650.31|646.31|25
1618060150000|2021-04-10 13:09:10|650.41|646.41|650.6|646.6|650.63|646.63|650.41|646.41|30
1618060160000|2021-04-10 13:09:20|650.66|646.66|650.95|646.95|650.99|646.99|650.58|646.58|27
1618060170000|2021-04-10 13:09:30|650.96|646.96|650.94|646.94|651.01|647.01|650.72|646.72|29
1618060180000|2021-04-10 13:09:40|650.93|646.93|650.92|646.92|650.96|646.96|650.76|646.76|33
1618060190000|2021-04-10 13:09:50|650.88|646.88|651|647|651.11|647.11|650.88|646.88|25
1618060200000|2021-04-10 13:10:00|650.93|646.93|651.14|647.14|651.14|647.14|650.92|646.92|16
1618060210000|2021-04-10 13:10:10|651.26|647.26|651.13|647.13|651.37|647.37|651.13|647.13|28
1618060220000|2021-04-10 13:10:20|651.1|647.1|651.2|647.2|651.22|647.22|651.1|647.1|27
1618060230000|2021-04-10 13:10:30|651.24|647.24|651.31|647.31|651.42|647.42|651.09|647.09|31
1618060240000|2021-04-10 13:10:40|651.28|647.28|651.31|647.31|651.34|647.34|651.19|647.19|24
1618060250000|2021-04-10 13:10:50|651.29|647.29|651.39|647.39|651.4|647.4|651.26|647.26|20
1618060260000|2021-04-10 13:11:00|651.41|647.41|651.31|647.31|651.41|647.41|651.3|647.3|23
1618060270000|2021-04-10 13:11:10|651.34|647.34|651.32|647.32|651.34|647.34|651.3|647.3|16
1618060280000|2021-04-10 13:11:20|651.33|647.33|651.4|647.4|651.4|647.4|651.31|647.31|13
1618060290000|2021-04-10 13:11:30|651.48|647.48|651.75|647.75|651.75|647.75|651.48|647.48|12
1618060300000|2021-04-10 13:11:40|651.78|647.78|651.91|647.91|651.95|647.95|651.75|647.75|24
1618060310000|2021-04-10 13:11:50|651.85|647.85|652|648|652.07|648.07|651.85|647.85|28
1618060320000|2021-04-10 13:12:00|652.02|648.02|651.85|647.85|652.02|648.02|651.85|647.85|22
1618060330000|2021-04-10 13:12:10|651.86|647.86|652.24|648.24|652.24|648.24|651.86|647.86|24
1618060340000|2021-04-10 13:12:20|652.33|648.33|652.68|648.68|652.69|648.69|652.29|648.29|19
1618060350000|2021-04-10 13:12:30|652.69|648.69|653.12|649.12|653.13|649.13|652.69|648.69|14
1618060360000|2021-04-10 13:12:40|653.13|649.13|653.27|649.27|653.54|649.54|653.13|649.13|26
1618060370000|2021-04-10 13:12:50|653.37|649.37|653.07|649.07|653.37|649.37|653.02|649.02|29
1618060380000|2021-04-10 13:13:00|653.08|649.08|653.13|649.13|653.19|649.19|653.04|649.04|25
1618060390000|2021-04-10 13:13:10|653.14|649.14|652.89|648.89|653.14|649.14|652.89|648.89|17
1618060400000|2021-04-10 13:13:20|652.87|648.87|652.58|648.58|652.87|648.87|652.57|648.57|19
1618060410000|2021-04-10 13:13:30|652.59|648.59|652.95|648.95|652.96|648.96|652.56|648.56|21
1618060420000|2021-04-10 13:13:40|652.94|648.94|652.66|648.66|652.96|648.96|652.64|648.64|22
1618060430000|2021-04-10 13:13:50|652.68|648.68|652.51|648.51|652.86|648.86|652.51|648.51|29
1618060440000|2021-04-10 13:14:00|652.5|648.5|652.57|648.57|652.72|648.72|652.42|648.42|28
1618060450000|2021-04-10 13:14:10|652.61|648.61|652.7|648.7|652.72|648.72|652.61|648.61|22
1618060460000|2021-04-10 13:14:20|652.72|648.72|652.57|648.57|652.83|648.83|652.57|648.57|19
1618060470000|2021-04-10 13:14:30|652.56|648.56|652.51|648.51|652.56|648.56|652.47|648.47|13
1618060480000|2021-04-10 13:14:40|652.43|648.43|652.59|648.59|652.79|648.79|652.43|648.43|19
1618060490000|2021-04-10 13:14:50|652.58|648.58|652.3|648.3|652.58|648.58|652.3|648.3|8
1618060500000|2021-04-10 13:15:00|652.16|648.16|652.09|648.09|652.19|648.19|652.09|648.09|21
1618060510000|2021-04-10 13:15:10|652.06|648.06|651.88|647.88|652.06|648.06|651.87|647.87|27
1618060520000|2021-04-10 13:15:20|651.89|647.89|651.73|647.73|651.89|647.89|651.71|647.71|27
1618060530000|2021-04-10 13:15:30|651.76|647.76|651.33|647.33|651.79|647.79|651.33|647.33|30
1618060540000|2021-04-10 13:15:40|651.31|647.31|650.86|646.86|651.54|647.54|650.84|646.84|30
1618060550000|2021-04-10 13:15:50|650.88|646.88|650.72|646.72|650.88|646.88|650.68|646.68|24
1618060560000|2021-04-10 13:16:00|650.75|646.75|650.78|646.78|650.78|646.78|650.49|646.49|22
1618060570000|2021-04-10 13:16:10|650.79|646.79|650.4|646.4|650.79|646.79|650.35|646.35|21
1618060580000|2021-04-10 13:16:20|650.38|646.38|650.44|646.44|650.44|646.44|650.17|646.17|27
1618060590000|2021-04-10 13:16:30|650.48|646.48|650.54|646.54|650.6|646.6|650.48|646.48|31
1618060600000|2021-04-10 13:16:40|650.56|646.56|650.95|646.95|650.95|646.95|650.41|646.41|32
1618060610000|2021-04-10 13:16:50|650.97|646.97|650.94|646.94|650.97|646.97|650.64|646.64|35
1618060620000|2021-04-10 13:17:00|650.93|646.93|650.98|646.98|650.98|646.98|650.75|646.75|29
1618060630000|2021-04-10 13:17:10|650.96|646.96|651.15|647.15|651.24|647.24|650.78|646.78|30
1618060640000|2021-04-10 13:17:20|650.79|646.79|651.44|647.44|651.49|647.49|650.79|646.79|28
1618060650000|2021-04-10 13:17:30|651.45|647.45|651.6|647.6|651.6|647.6|651.4|647.4|27
1618060660000|2021-04-10 13:17:40|651.61|647.61|651.8|647.8|651.8|647.8|651.59|647.59|21
1618060670000|2021-04-10 13:17:50|651.85|647.85|652.07|648.07|652.22|648.22|651.85|647.85|29
1618060680000|2021-04-10 13:18:00|652.06|648.06|651.69|647.69|652.06|648.06|651.66|647.66|29
1618060690000|2021-04-10 13:18:10|651.7|647.7|651.81|647.81|651.82|647.82|651.57|647.57|25
1618060700000|2021-04-10 13:18:20|651.84|647.84|651.82|647.82|651.84|647.84|651.69|647.69|27
1618060710000|2021-04-10 13:18:30|651.81|647.81|652.14|648.14|652.14|648.14|651.81|647.81|28
1618060720000|2021-04-10 13:18:40|652.16|648.16|652.34|648.34|652.34|648.34|652.08|648.08|23
1618060730000|2021-04-10 13:18:50|652.35|648.35|652.42|648.42|652.48|648.48|652.04|648.04|25
1618060740000|2021-04-10 13:19:00|652.43|648.43|652.59|648.59|652.6|648.6|652.43|648.43|13
1618060750000|2021-04-10 13:19:10|652.57|648.57|652.67|648.67|652.67|648.67|652.24|648.24|27
1618060760000|2021-04-10 13:19:20|652.66|648.66|652.89|648.89|652.89|648.89|652.66|648.66|14
1618060770000|2021-04-10 13:19:30|652.88|648.88|652.9|648.9|652.92|648.92|652.82|648.82|22
1618060780000|2021-04-10 13:19:40|652.91|648.91|652.6|648.6|652.91|648.91|652.58|648.58|31
1618060790000|2021-04-10 13:19:50|652.58|648.58|652.45|648.45|652.58|648.58|652.36|648.36|26
1618060800000|2021-04-10 13:20:00|652.46|648.46|652.56|648.56|652.57|648.57|652.45|648.45|14
1618060810000|2021-04-10 13:20:10|652.58|648.58|652.8|648.8|652.81|648.81|652.56|648.56|17
1618060820000|2021-04-10 13:20:20|652.79|648.79|653.01|649.01|653.05|649.05|652.79|648.79|21
1618060830000|2021-04-10 13:20:30|652.99|648.99|653.05|649.05|653.05|649.05|652.84|648.84|20
1618060840000|2021-04-10 13:20:40|653.06|649.06|653.17|649.17|653.19|649.19|653.06|649.06|22
1618060850000|2021-04-10 13:20:50|653.16|649.16|653.43|649.43|653.43|649.43|653.13|649.13|6
1618060860000|2021-04-10 13:21:00|653.45|649.45|653.5|649.5|653.66|649.66|653.45|649.45|24
1618060870000|2021-04-10 13:21:10|653.64|649.64|653.4|649.4|653.65|649.65|653.38|649.38|27
1618060880000|2021-04-10 13:21:20|653.41|649.41|653.28|649.28|653.41|649.41|653.26|649.26|21
1618060890000|2021-04-10 13:21:30|653.27|649.27|653.67|649.67|653.7|649.7|653.27|649.27|28
1618060900000|2021-04-10 13:21:40|653.69|649.69|653.72|649.72|653.75|649.75|653.67|649.67|9
1618060910000|2021-04-10 13:21:50|653.73|649.73|653.79|649.79|653.79|649.79|653.73|649.73|3
1618060920000|2021-04-10 13:22:00|653.78|649.78|653.93|649.93|653.93|649.93|653.78|649.78|12
1618060930000|2021-04-10 13:22:10|653.92|649.92|653.91|649.91|653.93|649.93|653.85|649.85|7
1618060940000|2021-04-10 13:22:20|653.9|649.9|653.65|649.65|653.9|649.9|653.58|649.58|22
1618060950000|2021-04-10 13:22:30|653.66|649.66|653.77|649.77|653.77|649.77|653.65|649.65|21
1618060960000|2021-04-10 13:22:40|653.79|649.79|653.36|649.36|653.79|649.79|653.36|649.36|28
1618060970000|2021-04-10 13:22:50|653.34|649.34|652.99|648.99|653.34|649.34|652.98|648.98|29
1618060980000|2021-04-10 13:23:00|652.98|648.98|653.26|649.26|653.26|649.26|652.95|648.95|27
1618060990000|2021-04-10 13:23:10|653.25|649.25|652.94|648.94|653.25|649.25|652.94|648.94|25
1618061000000|2021-04-10 13:23:20|652.98|648.98|653.13|649.13|653.13|649.13|652.93|648.93|24
1618061010000|2021-04-10 13:23:30|653.14|649.14|653.03|649.03|653.15|649.15|653.02|649.02|25
1618061020000|2021-04-10 13:23:40|653.12|649.12|653.26|649.26|653.27|649.27|653.1|649.1|27
1618061030000|2021-04-10 13:23:50|653.25|649.25|653|649|653.3|649.3|652.98|648.98|34
1618061040000|2021-04-10 13:24:00|652.99|648.99|652.96|648.96|653.05|649.05|652.94|648.94|23
1618061050000|2021-04-10 13:24:10|653.01|649.01|653.04|649.04|653.13|649.13|652.97|648.97|18
1618061060000|2021-04-10 13:24:20|653.05|649.05|653.23|649.23|653.24|649.24|653.05|649.05|21
1618061070000|2021-04-10 13:24:30|653.22|649.22|653.14|649.14|653.24|649.24|653.1|649.1|29
1618061080000|2021-04-10 13:24:40|653.16|649.16|653.42|649.42|653.46|649.46|653.15|649.15|28
1618061090000|2021-04-10 13:24:50|653.41|649.41|653.49|649.49|653.6|649.6|653.41|649.41|21
1618061100000|2021-04-10 13:25:00|653.48|649.48|653.28|649.28|653.49|649.49|653.28|649.28|20
1618061110000|2021-04-10 13:25:10|653.33|649.33|653.13|649.13|653.34|649.34|652.97|648.97|23
1618061120000|2021-04-10 13:25:20|653.14|649.14|653|649|653.14|649.14|652.99|648.99|16
1618061130000|2021-04-10 13:25:30|653.04|649.04|653.2|649.2|653.2|649.2|652.99|648.99|16
1618061140000|2021-04-10 13:25:40|653.21|649.21|653.21|649.21|653.21|649.21|653.21|649.21|1
1618061150000|2021-04-10 13:25:50|653.24|649.24|653.29|649.29|653.33|649.33|653.15|649.15|10
1618061160000|2021-04-10 13:26:00|653.38|649.38|653.49|649.49|653.51|649.51|653.35|649.35|17
1618061170000|2021-04-10 13:26:10|653.51|649.51|653.44|649.44|653.53|649.53|653.28|649.28|22
1618061180000|2021-04-10 13:26:20|653.54|649.54|653.71|649.71|653.72|649.72|653.54|649.54|24
1618061190000|2021-04-10 13:26:30|653.7|649.7|653.83|649.83|653.84|649.84|653.69|649.69|28
1618061200000|2021-04-10 13:26:40|653.84|649.84|653.87|649.87|653.95|649.95|653.76|649.76|23
1618061210000|2021-04-10 13:26:50|653.88|649.88|653.91|649.91|653.98|649.98|653.77|649.77|18
1618061220000|2021-04-10 13:27:00|653.89|649.89|653.57|649.57|653.95|649.95|653.57|649.57|25
1618061230000|2021-04-10 13:27:10|653.6|649.6|653.34|649.34|653.6|649.6|653.25|649.25|31
1618061240000|2021-04-10 13:27:20|653.37|649.37|653.38|649.38|653.52|649.52|653.25|649.25|30
1618061250000|2021-04-10 13:27:30|653.32|649.32|653.25|649.25|653.35|649.35|653|649|24
1618061260000|2021-04-10 13:27:40|653.23|649.23|653.13|649.13|653.23|649.23|652.95|648.95|25
1618061270000|2021-04-10 13:27:50|653.23|649.23|652.85|648.85|653.29|649.29|652.83|648.83|31
1618061280000|2021-04-10 13:28:00|652.89|648.89|652.87|648.87|653.03|649.03|652.85|648.85|27
1618061290000|2021-04-10 13:28:10|652.86|648.86|652.74|648.74|653.22|649.22|652.72|648.72|24
1618061300000|2021-04-10 13:28:20|652.75|648.75|652.63|648.63|652.75|648.75|652.52|648.52|18
1618061310000|2021-04-10 13:28:30|652.59|648.59|652.61|648.61|652.66|648.66|652.59|648.59|22
1618061320000|2021-04-10 13:28:40|652.59|648.59|652.53|648.53|652.79|648.79|652.53|648.53|21
1618061330000|2021-04-10 13:28:50|652.45|648.45|652.18|648.18|652.47|648.47|652.16|648.16|30
1618061340000|2021-04-10 13:29:00|652.19|648.19|651.99|647.99|652.23|648.23|651.98|647.98|19
1618061350000|2021-04-10 13:29:10|651.98|647.98|651.61|647.61|651.98|647.98|651.4|647.4|32
1618061360000|2021-04-10 13:29:20|651.6|647.6|651.81|647.81|651.82|647.82|651.38|647.38|29
1618061370000|2021-04-10 13:29:30|651.8|647.8|651.44|647.44|651.8|647.8|651.43|647.43|29
1618061380000|2021-04-10 13:29:40|651.43|647.43|651.63|647.63|651.63|647.63|651.39|647.39|20
1618061390000|2021-04-10 13:29:50|651.67|647.67|651.89|647.89|651.96|647.96|651.67|647.67|24
1618061400000|2021-04-10 13:30:00|651.9|647.9|651.78|647.78|651.94|647.94|651.78|647.78|26
1618061410000|2021-04-10 13:30:10|651.74|647.74|651.63|647.63|651.74|647.74|651.49|647.49|26
1618061420000|2021-04-10 13:30:20|651.67|647.67|651.98|647.98|651.98|647.98|651.67|647.67|18
1618061430000|2021-04-10 13:30:30|651.99|647.99|652.51|648.51|652.55|648.55|651.99|647.99|28
1618061440000|2021-04-10 13:30:40|652.53|648.53|653.03|649.03|653.03|649.03|652.52|648.52|24
1618061450000|2021-04-10 13:30:50|653.04|649.04|653.02|649.02|653.12|649.12|652.9|648.9|28
1618061460000|2021-04-10 13:31:00|653|649|653.4|649.4|653.4|649.4|652.98|648.98|19
1618061470000|2021-04-10 13:31:10|653.41|649.41|653.91|649.91|653.91|649.91|653.39|649.39|35
1618061480000|2021-04-10 13:31:20|653.87|649.87|653.71|649.71|653.91|649.91|653.71|649.71|27
1618061490000|2021-04-10 13:31:30|653.73|649.73|653.87|649.87|653.91|649.91|653.63|649.63|29
1618061500000|2021-04-10 13:31:40|653.88|649.88|653.97|649.97|654.04|650.04|653.82|649.82|23
1618061510000|2021-04-10 13:31:50|653.99|649.99|653.87|649.87|653.99|649.99|653.84|649.84|28
1618061520000|2021-04-10 13:32:00|653.88|649.88|654.16|650.16|654.19|650.19|653.84|649.84|26
1618061530000|2021-04-10 13:32:10|654.17|650.17|654.08|650.08|654.21|650.21|654.08|650.08|28
1618061540000|2021-04-10 13:32:20|654.07|650.07|654.66|650.66|654.67|650.67|654.07|650.07|26
1618061550000|2021-04-10 13:32:30|654.67|650.67|654.81|650.81|654.93|650.93|654.66|650.66|20
1618061560000|2021-04-10 13:32:40|654.8|650.8|654.91|650.91|654.95|650.95|654.72|650.72|28
1618061570000|2021-04-10 13:32:50|654.94|650.94|655.07|651.07|655.09|651.09|654.93|650.93|27
1618061580000|2021-04-10 13:33:00|655.08|651.08|655.14|651.14|655.3|651.3|655.08|651.08|11
1618061590000|2021-04-10 13:33:10|655.15|651.15|655.3|651.3|655.3|651.3|655.13|651.13|10
1618061600000|2021-04-10 13:33:20|655.28|651.28|655.51|651.51|655.51|651.51|655.28|651.28|22
1618061610000|2021-04-10 13:33:30|655.49|651.49|656.08|652.08|656.09|652.09|655.45|651.45|29
1618061620000|2021-04-10 13:33:40|656.09|652.09|656.36|652.36|656.38|652.38|656.05|652.05|30
1618061630000|2021-04-10 13:33:50|656.35|652.35|656.04|652.04|656.35|652.35|656.04|652.04|28
1618061640000|2021-04-10 13:34:00|656.02|652.02|656.35|652.35|656.36|652.36|656.02|652.02|34
1618061650000|2021-04-10 13:34:10|656.34|652.34|656.35|652.35|656.36|652.36|656.23|652.23|27
1618061660000|2021-04-10 13:34:20|656.38|652.38|656.49|652.49|656.52|652.52|656.33|652.33|26
1618061670000|2021-04-10 13:34:30|656.48|652.48|656.79|652.79|656.84|652.84|656.48|652.48|29
1618061680000|2021-04-10 13:34:40|656.77|652.77|656.98|652.98|656.98|652.98|656.77|652.77|27
1618061690000|2021-04-10 13:34:50|657|653|657.02|653.02|657.02|653.02|656.97|652.97|18
1618061700000|2021-04-10 13:35:00|656.97|652.97|656.95|652.95|657.02|653.02|656.82|652.82|23
1618061710000|2021-04-10 13:35:10|656.96|652.96|657.2|653.2|657.2|653.2|656.96|652.96|16
1618061720000|2021-04-10 13:35:20|657.23|653.23|657.34|653.34|657.41|653.41|657.23|653.23|17
1618061730000|2021-04-10 13:35:30|657.4|653.4|657.31|653.31|657.42|653.42|657.06|653.06|28
1618061740000|2021-04-10 13:35:40|657.3|653.3|657.54|653.54|657.58|653.58|657.3|653.3|26
1618061750000|2021-04-10 13:35:50|657.56|653.56|657.39|653.39|657.56|653.56|657.29|653.29|28
1618061760000|2021-04-10 13:36:00|657.37|653.37|656.48|652.48|657.39|653.39|656.46|652.46|29
1618061770000|2021-04-10 13:36:10|656.47|652.47|656.26|652.26|656.53|652.53|656.22|652.22|32
1618061780000|2021-04-10 13:36:20|656.46|652.46|655.83|651.83|656.47|652.47|655.69|651.69|31
1618061790000|2021-04-10 13:36:30|655.84|651.84|655.78|651.78|656|652|655.73|651.73|29
1618061800000|2021-04-10 13:36:40|655.76|651.76|655.17|651.17|655.78|651.78|655.17|651.17|26
1618061810000|2021-04-10 13:36:50|655.18|651.18|655.39|651.39|655.41|651.41|655.12|651.12|23
1618061820000|2021-04-10 13:37:00|655.38|651.38|655.09|651.09|655.39|651.39|655.06|651.06|29
1618061830000|2021-04-10 13:37:10|655.05|651.05|654.78|650.78|655.05|651.05|654.66|650.66|25
1618061840000|2021-04-10 13:37:20|654.79|650.79|654.5|650.5|654.84|650.84|654.47|650.47|30
1618061850000|2021-04-10 13:37:30|654.49|650.49|654.52|650.52|654.52|650.52|654.36|650.36|27
1618061860000|2021-04-10 13:37:40|654.61|650.61|654.71|650.71|654.91|650.91|654.61|650.61|29
1618061870000|2021-04-10 13:37:50|654.73|650.73|654.5|650.5|654.73|650.73|654.42|650.42|27
1618061880000|2021-04-10 13:38:00|654.49|650.49|655.3|651.3|655.3|651.3|654.49|650.49|31
1618061890000|2021-04-10 13:38:10|655.29|651.29|655.4|651.4|655.4|651.4|655.05|651.05|32
1618061900000|2021-04-10 13:38:20|655.41|651.41|655.5|651.5|655.51|651.51|655.37|651.37|23
1618061910000|2021-04-10 13:38:30|655.51|651.51|655.22|651.22|655.51|651.51|654.99|650.99|34
1618061920000|2021-04-10 13:38:40|655.24|651.24|655.6|651.6|655.6|651.6|655.18|651.18|32
1618061930000|2021-04-10 13:38:50|655.55|651.55|655.41|651.41|655.6|651.6|655.29|651.29|27
1618061940000|2021-04-10 13:39:00|655.45|651.45|656.03|652.03|656.03|652.03|655.44|651.44|32
1618061950000|2021-04-10 13:39:10|656.01|652.01|655.28|651.28|656.01|652.01|655.22|651.22|36
1618061960000|2021-04-10 13:39:20|655.25|651.25|655.82|651.82|655.82|651.82|655.24|651.24|33
1618061970000|2021-04-10 13:39:30|655.86|651.86|655.99|651.99|656.02|652.02|655.63|651.63|22
1618061980000|2021-04-10 13:39:40|656.01|652.01|655.93|651.93|656.02|652.02|655.93|651.93|14
1618061990000|2021-04-10 13:39:50|655.94|651.94|656.01|652.01|656.03|652.03|655.94|651.94|21
1618062000000|2021-04-10 13:40:00|656.03|652.03|656.02|652.02|656.12|652.12|656.01|652.01|11
1618062010000|2021-04-10 13:40:10|656.01|652.01|655.81|651.81|656.02|652.02|655.8|651.8|17
1618062020000|2021-04-10 13:40:20|655.8|651.8|655.8|651.8|655.81|651.81|655.8|651.8|5
1618062030000|2021-04-10 13:40:30|655.79|651.79|655.8|651.8|655.87|651.87|655.78|651.78|14
1618062040000|2021-04-10 13:40:40|655.81|651.81|655.93|651.93|655.96|651.96|655.81|651.81|8
1618062050000|2021-04-10 13:40:50|655.94|651.94|655.88|651.88|655.96|651.96|655.88|651.88|12
1618062060000|2021-04-10 13:41:00|655.8|651.8|655.99|651.99|655.99|651.99|655.8|651.8|16
1618062070000|2021-04-10 13:41:10|656|652|656.23|652.23|656.26|652.26|655.96|651.96|23
1618062080000|2021-04-10 13:41:20|656.22|652.22|656.32|652.32|656.32|652.32|656.22|652.22|19
1618062090000|2021-04-10 13:41:30|656.33|652.33|656.61|652.61|656.64|652.64|656.32|652.32|18
1618062100000|2021-04-10 13:41:40|656.6|652.6|656.74|652.74|656.74|652.74|656.56|652.56|19
1618062110000|2021-04-10 13:41:50|656.73|652.73|656.72|652.72|656.74|652.74|656.72|652.72|11
1618062120000|2021-04-10 13:42:00|656.73|652.73|656.89|652.89|656.92|652.92|656.73|652.73|20
1618062130000|2021-04-10 13:42:10|656.91|652.91|656.7|652.7|656.91|652.91|656.69|652.69|11
1618062140000|2021-04-10 13:42:20|656.72|652.72|656.53|652.53|656.77|652.77|656.52|652.52|17
1618062150000|2021-04-10 13:42:30|656.52|652.52|656.55|652.55|656.55|652.55|656.51|652.51|7
1618062160000|2021-04-10 13:42:40|656.54|652.54|656.57|652.57|656.57|652.57|656.54|652.54|11
1618062170000|2021-04-10 13:42:50|656.56|652.56|656.57|652.57|656.57|652.57|656.55|652.55|9
1618062180000|2021-04-10 13:43:00|656.58|652.58|656.56|652.56|656.58|652.58|656.55|652.55|12
1618062190000|2021-04-10 13:43:10|656.55|652.55|656.56|652.56|656.57|652.57|656.55|652.55|10
1618062200000|2021-04-10 13:43:20|656.57|652.57|656.63|652.63|656.65|652.65|656.56|652.56|13
1618062210000|2021-04-10 13:43:30|656.64|652.64|656.78|652.78|656.79|652.79|656.63|652.63|21
1618062220000|2021-04-10 13:43:40|656.79|652.79|656.89|652.89|657.08|653.08|656.77|652.77|22
1618062230000|2021-04-10 13:43:50|656.9|652.9|656.87|652.87|656.9|652.9|656.87|652.87|6
1618062240000|2021-04-10 13:44:00|656.83|652.83|656.88|652.88|656.93|652.93|656.79|652.79|9
1618062250000|2021-04-10 13:44:10|656.85|652.85|656.84|652.84|656.86|652.86|656.82|652.82|9
1618062260000|2021-04-10 13:44:20|656.82|652.82|656.86|652.86|656.88|652.88|656.82|652.82|16
1618062270000|2021-04-10 13:44:30|656.85|652.85|656.71|652.71|656.85|652.85|656.71|652.71|10
1618062280000|2021-04-10 13:44:40|656.73|652.73|656.69|652.69|656.73|652.73|656.69|652.69|4
1618062290000|2021-04-10 13:44:50|656.68|652.68|656.68|652.68|656.68|652.68|656.68|652.68|1
1618062300000|2021-04-10 13:45:00|656.64|652.64|656.6|652.6|656.64|652.64|656.6|652.6|2
1618062310000|2021-04-10 13:45:10|656.63|652.63|657.16|653.16|657.17|653.17|656.63|652.63|19
1618062320000|2021-04-10 13:45:20|657.18|653.18|657.14|653.14|657.19|653.19|657.1|653.1|22
1618062330000|2021-04-10 13:45:30|657.15|653.15|657.14|653.14|657.2|653.2|657.14|653.14|5
1618062340000|2021-04-10 13:45:40|657.16|653.16|657.25|653.25|657.25|653.25|657.14|653.14|5
1618062350000|2021-04-10 13:45:50|657.29|653.29|657.35|653.35|657.35|653.35|657.28|653.28|5
1618062360000|2021-04-10 13:46:00|657.04|653.04|657.26|653.26|657.27|653.27|657.04|653.04|13
1618062370000|2021-04-10 13:46:10|657.28|653.28|657.4|653.4|657.41|653.41|657.25|653.25|17
1618062380000|2021-04-10 13:46:20|657.41|653.41|657.13|653.13|657.41|653.41|657.12|653.12|23
1618062390000|2021-04-10 13:46:30|657.04|653.04|657.01|653.01|657.1|653.1|656.86|652.86|24
1618062400000|2021-04-10 13:46:40|657|653|657.01|653.01|657.02|653.02|656.99|652.99|7
1618062410000|2021-04-10 13:46:50|656.99|652.99|657.05|653.05|657.06|653.06|656.77|652.77|23
1618062420000|2021-04-10 13:47:00|657.12|653.12|657.35|653.35|657.35|653.35|657.09|653.09|19
1618062430000|2021-04-10 13:47:10|657.33|653.33|657.46|653.46|657.46|653.46|657.33|653.33|8
1618062440000|2021-04-10 13:47:20|657.44|653.44|657.42|653.42|657.44|653.44|657.42|653.42|5
1618062450000|2021-04-10 13:47:30|657.44|653.44|658.07|654.07|658.07|654.07|657.44|653.44|20
1618062460000|2021-04-10 13:47:40|658.09|654.09|658.16|654.16|658.16|654.16|658.09|654.09|10
1618062470000|2021-04-10 13:47:50|658.14|654.14|657.8|653.8|658.21|654.21|657.8|653.8|17
1618062480000|2021-04-10 13:48:00|657.76|653.76|658.08|654.08|658.09|654.09|657.7|653.7|31
1618062490000|2021-04-10 13:48:10|658.07|654.07|658.14|654.14|658.16|654.16|658.03|654.03|27
1618062500000|2021-04-10 13:48:20|658.15|654.15|658.24|654.24|658.27|654.27|658.1|654.1|22
1618062510000|2021-04-10 13:48:30|658.23|654.23|658.34|654.34|658.35|654.35|658.1|654.1|27
1618062520000|2021-04-10 13:48:40|658.35|654.35|658.51|654.51|658.51|654.51|658.35|654.35|20
1618062530000|2021-04-10 13:48:50|658.5|654.5|658.67|654.67|658.67|654.67|658.5|654.5|14
1618062540000|2021-04-10 13:49:00|658.87|654.87|659.03|655.03|659.03|655.03|658.65|654.65|19
1618062550000|2021-04-10 13:49:10|659.04|655.04|659.17|655.17|659.19|655.19|659.04|655.04|14
1618062560000|2021-04-10 13:49:20|659.15|655.15|659.02|655.02|659.16|655.16|659.02|655.02|25
1618062570000|2021-04-10 13:49:30|659.03|655.03|658.89|654.89|659.15|655.15|658.89|654.89|30
1618062580000|2021-04-10 13:49:40|658.86|654.86|658.83|654.83|658.95|654.95|658.78|654.78|25
1618062590000|2021-04-10 13:49:50|658.81|654.81|658.93|654.93|658.93|654.93|658.81|654.81|20
1618062600000|2021-04-10 13:50:00|658.96|654.96|658.92|654.92|659.02|655.02|658.92|654.92|12
1618062610000|2021-04-10 13:50:10|658.91|654.91|658.95|654.95|659.03|655.03|658.9|654.9|11
1618062620000|2021-04-10 13:50:20|658.94|654.94|658.92|654.92|658.98|654.98|658.92|654.92|12
1618062630000|2021-04-10 13:50:30|658.91|654.91|658.81|654.81|658.91|654.91|658.78|654.78|14
1618062640000|2021-04-10 13:50:40|658.82|654.82|659.81|655.81|659.81|655.81|658.81|654.81|15
1618062650000|2021-04-10 13:50:50|659.84|655.84|660.06|656.06|660.06|656.06|659.73|655.73|21
1618062660000|2021-04-10 13:51:00|660.07|656.07|660.08|656.08|660.08|656.08|660.07|656.07|2
1618062670000|2021-04-10 13:51:10|660.06|656.06|659.67|655.67|660.06|656.06|659.67|655.67|27
1618062680000|2021-04-10 13:51:20|659.66|655.66|659.86|655.86|659.86|655.86|659.5|655.5|34
1618062690000|2021-04-10 13:51:30|659.83|655.83|659.6|655.6|659.91|655.91|659.58|655.58|28
1618062700000|2021-04-10 13:51:40|659.58|655.58|659.87|655.87|659.87|655.87|659.58|655.58|27
1618062710000|2021-04-10 13:51:50|659.86|655.86|659.87|655.87|659.87|655.87|659.81|655.81|20
1618062720000|2021-04-10 13:52:00|659.84|655.84|659.58|655.58|659.84|655.84|659.58|655.58|22
1618062730000|2021-04-10 13:52:10|659.61|655.61|659.65|655.65|659.71|655.71|659.59|655.59|21
1618062740000|2021-04-10 13:52:20|659.58|655.58|659.58|655.58|659.65|655.65|659.49|655.49|27
1618062750000|2021-04-10 13:52:30|659.62|655.62|659.44|655.44|659.62|655.62|659.41|655.41|28
1618062760000|2021-04-10 13:52:40|659.42|655.42|659.55|655.55|659.56|655.56|659.42|655.42|22
1618062770000|2021-04-10 13:52:50|659.54|655.54|659.56|655.56|659.56|655.56|659.4|655.4|21
1618062780000|2021-04-10 13:53:00|659.57|655.57|659.86|655.86|659.86|655.86|659.55|655.55|28
1618062790000|2021-04-10 13:53:10|659.89|655.89|659.92|655.92|659.95|655.95|659.87|655.87|17
1618062800000|2021-04-10 13:53:20|660.2|656.2|660.2|656.2|660.2|656.2|660.2|656.2|1
1618062810000|2021-04-10 13:53:30|660.18|656.18|660.31|656.31|660.31|656.31|660.13|656.13|13
1618062820000|2021-04-10 13:53:40|660.29|656.29|660.21|656.21|660.31|656.31|660.02|656.02|27
1618062830000|2021-04-10 13:53:50|660.28|656.28|660.42|656.42|660.43|656.43|660.28|656.28|20
1618062840000|2021-04-10 13:54:00|660.43|656.43|660.7|656.7|660.72|656.72|660.42|656.42|19
1618062850000|2021-04-10 13:54:10|660.69|656.69|660.73|656.73|660.76|656.76|660.69|656.69|18
1618062860000|2021-04-10 13:54:20|660.74|656.74|660.78|656.78|660.78|656.78|660.71|656.71|16
1618062870000|2021-04-10 13:54:30|660.76|656.76|660.71|656.71|660.82|656.82|660.71|656.71|21
1618062880000|2021-04-10 13:54:40|660.59|656.59|660.25|656.25|660.6|656.6|660.25|656.25|33
1618062890000|2021-04-10 13:54:50|660.29|656.29|660.47|656.47|660.49|656.49|660.2|656.2|36
1618062900000|2021-04-10 13:55:00|660.48|656.48|660.53|656.53|660.56|656.56|660.43|656.43|30
1618062910000|2021-04-10 13:55:10|660.55|656.55|660.6|656.6|660.67|656.67|660.55|656.55|12
1618062920000|2021-04-10 13:55:20|660.65|656.65|660.72|656.72|660.72|656.72|660.65|656.65|13
1618062930000|2021-04-10 13:55:30|660.94|656.94|660.97|656.97|661.01|657.01|660.94|656.94|9
1618062940000|2021-04-10 13:55:40|660.96|656.96|661.19|657.19|661.25|657.25|660.95|656.95|17
1618062950000|2021-04-10 13:55:50|661.13|657.13|661.44|657.44|661.44|657.44|661.13|657.13|19
1618062960000|2021-04-10 13:56:00|661.42|657.42|661.54|657.54|661.54|657.54|661.25|657.25|26
1618062970000|2021-04-10 13:56:10|661.57|657.57|662.29|658.29|662.32|658.32|661.57|657.57|27
1618062980000|2021-04-10 13:56:20|662.3|658.3|662.62|658.62|662.63|658.63|662.29|658.29|32
1618062990000|2021-04-10 13:56:30|662.61|658.61|662.6|658.6|662.69|658.69|662.31|658.31|30
1618063000000|2021-04-10 13:56:40|662.59|658.59|662.88|658.88|662.88|658.88|662.57|658.57|25
1618063010000|2021-04-10 13:56:50|662.91|658.91|663.19|659.19|663.22|659.22|662.89|658.89|28
1618063020000|2021-04-10 13:57:00|663.15|659.15|663.18|659.18|663.31|659.31|662.9|658.9|37
1618063030000|2021-04-10 13:57:10|663.27|659.27|663.14|659.14|663.52|659.52|663.11|659.11|29
1618063040000|2021-04-10 13:57:20|663.12|659.12|662.42|658.42|663.12|659.12|662.41|658.41|34
1618063050000|2021-04-10 13:57:30|662.43|658.43|662.16|658.16|662.5|658.5|662.13|658.13|33
1618063060000|2021-04-10 13:57:40|662.17|658.17|662.35|658.35|662.54|658.54|662.15|658.15|28
1618063070000|2021-04-10 13:57:50|662.34|658.34|662.7|658.7|662.7|658.7|662.15|658.15|36
1618063080000|2021-04-10 13:58:00|662.74|658.74|662.51|658.51|662.74|658.74|662.36|658.36|24
1618063090000|2021-04-10 13:58:10|662.5|658.5|663.4|659.4|663.47|659.47|662.5|658.5|34
1618063100000|2021-04-10 13:58:20|663.35|659.35|663.37|659.37|663.41|659.41|663.22|659.22|24
1618063110000|2021-04-10 13:58:30|663.36|659.36|663.06|659.06|663.37|659.37|663|659|27
1618063120000|2021-04-10 13:58:40|663.05|659.05|662.95|658.95|663.07|659.07|662.83|658.83|28
1618063130000|2021-04-10 13:58:50|663.08|659.08|663.39|659.39|663.4|659.4|662.98|658.98|29
1618063140000|2021-04-10 13:59:00|663.4|659.4|663.57|659.57|663.6|659.6|663.4|659.4|17
1618063150000|2021-04-10 13:59:10|663.56|659.56|663.53|659.53|663.57|659.57|663.15|659.15|31
1618063160000|2021-04-10 13:59:20|663.57|659.57|663.32|659.32|663.57|659.57|663.32|659.32|21
1618063170000|2021-04-10 13:59:30|663.34|659.34|663.16|659.16|663.38|659.38|663.16|659.16|18
1618063180000|2021-04-10 13:59:40|663.15|659.15|662.92|658.92|663.15|659.15|662.88|658.88|28
1618063190000|2021-04-10 13:59:50|662.94|658.94|662.57|658.57|662.98|658.98|662.42|658.42|25
1618063200000|2021-04-10 14:00:00|662.56|658.56|662.26|658.26|662.73|658.73|662.23|658.23|30
1618063210000|2021-04-10 14:00:10|662.29|658.29|661.98|657.98|662.29|658.29|661.81|657.81|30
1618063220000|2021-04-10 14:00:20|661.97|657.97|661.97|657.97|662.01|658.01|661.94|657.94|9
1618063230000|2021-04-10 14:00:30|661.91|657.91|661.44|657.44|661.91|657.91|661.38|657.38|28
1618063240000|2021-04-10 14:00:40|661.4|657.4|660.55|656.55|661.44|657.44|660.52|656.52|29
1618063250000|2021-04-10 14:00:50|660.49|656.49|660.96|656.96|661.03|657.03|660.47|656.47|24
1618063260000|2021-04-10 14:01:00|660.95|656.95|660.8|656.8|661.01|657.01|660.75|656.75|24
1618063270000|2021-04-10 14:01:10|660.82|656.82|660.63|656.63|660.94|656.94|660.63|656.63|21
1618063280000|2021-04-10 14:01:20|660.68|656.68|661.16|657.16|661.24|657.24|660.68|656.68|22
1618063290000|2021-04-10 14:01:30|661.17|657.17|661.3|657.3|661.41|657.41|661.17|657.17|25
1618063300000|2021-04-10 14:01:40|661.32|657.32|661.46|657.46|661.61|657.61|661.27|657.27|31
1618063310000|2021-04-10 14:01:50|661.47|657.47|661.51|657.51|661.57|657.57|661.47|657.47|21
1618063320000|2021-04-10 14:02:00|661.53|657.53|661.4|657.4|661.53|657.53|661.39|657.39|18
1618063330000|2021-04-10 14:02:10|661.52|657.52|661.87|657.87|661.99|657.99|661.48|657.48|19
1618063340000|2021-04-10 14:02:20|661.89|657.89|662.16|658.16|662.23|658.23|661.89|657.89|30
1618063350000|2021-04-10 14:02:30|662.18|658.18|661.95|657.95|662.24|658.24|661.88|657.88|21
1618063360000|2021-04-10 14:02:40|661.78|657.78|661.63|657.63|661.78|657.78|661.62|657.62|10
1618063370000|2021-04-10 14:02:50|661.65|657.65|661.42|657.42|661.65|657.65|661.37|657.37|19
1618063380000|2021-04-10 14:03:00|661.43|657.43|661.4|657.4|661.43|657.43|661.33|657.33|18
1618063390000|2021-04-10 14:03:10|661.39|657.39|661.37|657.37|661.42|657.42|661.34|657.34|11
1618063400000|2021-04-10 14:03:20|661.38|657.38|661.34|657.34|661.38|657.38|661.32|657.32|9
1618063410000|2021-04-10 14:03:30|661.28|657.28|661.28|657.28|661.3|657.3|661.28|657.28|4
1618063420000|2021-04-10 14:03:40|661.29|657.29|661.39|657.39|661.42|657.42|661.28|657.28|12
1618063430000|2021-04-10 14:03:50|661.4|657.4|661.55|657.55|661.55|657.55|661.4|657.4|13
1618063440000|2021-04-10 14:04:00|661.53|657.53|661.1|657.1|661.53|657.53|661.05|657.05|21
1618063450000|2021-04-10 14:04:10|661.13|657.13|661.7|657.7|661.7|657.7|661.13|657.13|22
1618063460000|2021-04-10 14:04:20|661.75|657.75|662.21|658.21|662.22|658.22|661.75|657.75|25
1618063470000|2021-04-10 14:04:30|662.18|658.18|662.8|658.8|662.8|658.8|662.18|658.18|29
1618063480000|2021-04-10 14:04:40|662.74|658.74|663.07|659.07|663.07|659.07|662.74|658.74|21
1618063490000|2021-04-10 14:04:50|663.05|659.05|663.28|659.28|663.28|659.28|662.75|658.75|25
1618063500000|2021-04-10 14:05:00|663.37|659.37|663.28|659.28|663.37|659.37|663.28|659.28|12
1618063510000|2021-04-10 14:05:10|663.3|659.3|662.79|658.79|663.31|659.31|662.76|658.76|29
1618063520000|2021-04-10 14:05:20|662.82|658.82|662.93|658.93|663.11|659.11|662.8|658.8|23
1618063530000|2021-04-10 14:05:30|662.94|658.94|663|659|663.01|659.01|662.91|658.91|26
1618063540000|2021-04-10 14:05:40|662.99|658.99|663|659|663.06|659.06|662.93|658.93|24
1618063550000|2021-04-10 14:05:50|662.99|658.99|662.69|658.69|662.99|658.99|662.61|658.61|30
1618063560000|2021-04-10 14:06:00|662.71|658.71|662.78|658.78|662.8|658.8|662.68|658.68|20
1618063570000|2021-04-10 14:06:10|662.81|658.81|662.98|658.98|663.02|659.02|662.81|658.81|12
1618063580000|2021-04-10 14:06:20|663.02|659.02|663.13|659.13|663.14|659.14|663.02|659.02|31
1618063590000|2021-04-10 14:06:30|663.12|659.12|663.14|659.14|663.14|659.14|663.11|659.11|17
1618063600000|2021-04-10 14:06:40|663.13|659.13|663.1|659.1|663.13|659.13|663.1|659.1|23
1618063610000|2021-04-10 14:06:50|663.09|659.09|662.89|658.89|663.11|659.11|662.86|658.86|23
1618063620000|2021-04-10 14:07:00|662.9|658.9|662.72|658.72|662.91|658.91|662.65|658.65|22
1618063630000|2021-04-10 14:07:10|662.68|658.68|663.15|659.15|663.15|659.15|662.63|658.63|30
1618063640000|2021-04-10 14:07:20|663.16|659.16|663.14|659.14|663.22|659.22|663.13|659.13|17
1618063650000|2021-04-10 14:07:30|663.13|659.13|662.81|658.81|663.14|659.14|662.71|658.71|26
1618063660000|2021-04-10 14:07:40|662.8|658.8|663.01|659.01|663.01|659.01|662.72|658.72|32
1618063670000|2021-04-10 14:07:50|663|659|663.22|659.22|663.26|659.26|663|659|18
1618063680000|2021-04-10 14:08:00|663.23|659.23|663.29|659.29|663.29|659.29|663.23|659.23|5
1618063690000|2021-04-10 14:08:10|663.33|659.33|663.29|659.29|663.38|659.38|663.23|659.23|19
1618063700000|2021-04-10 14:08:20|663.28|659.28|663.03|659.03|663.29|659.29|663|659|33
1618063710000|2021-04-10 14:08:30|663.04|659.04|662.99|658.99|663.07|659.07|662.97|658.97|32
1618063720000|2021-04-10 14:08:40|663.12|659.12|663.19|659.19|663.19|659.19|662.85|658.85|31
1618063730000|2021-04-10 14:08:50|663.2|659.2|663.44|659.44|663.45|659.45|663.19|659.19|25
1618063740000|2021-04-10 14:09:00|663.43|659.43|663.51|659.51|663.51|659.51|663.41|659.41|20
1618063750000|2021-04-10 14:09:10|663.5|659.5|663.5|659.5|663.51|659.51|663.34|659.34|18
1618063760000|2021-04-10 14:09:20|663.51|659.51|663.83|659.83|663.89|659.89|663.5|659.5|28
1618063770000|2021-04-10 14:09:30|663.81|659.81|663.68|659.68|663.83|659.83|663.59|659.59|31
1618063780000|2021-04-10 14:09:40|663.7|659.7|663.52|659.52|663.7|659.7|663.52|659.52|26
1618063790000|2021-04-10 14:09:50|663.48|659.48|663.96|659.96|663.96|659.96|663.48|659.48|26
1618063800000|2021-04-10 14:10:00|663.97|659.97|663.94|659.94|663.98|659.98|663.88|659.88|19
1618063810000|2021-04-10 14:10:10|663.93|659.93|663.89|659.89|663.98|659.98|663.89|659.89|18
1618063820000|2021-04-10 14:10:20|663.93|659.93|663.78|659.78|663.97|659.97|663.68|659.68|28
1618063830000|2021-04-10 14:10:30|663.77|659.77|663.81|659.81|663.82|659.82|663.7|659.7|20
1618063840000|2021-04-10 14:10:40|663.79|659.79|663.87|659.87|664|660|663.77|659.77|20
1618063850000|2021-04-10 14:10:50|663.9|659.9|663.9|659.9|663.91|659.91|663.87|659.87|19
1618063860000|2021-04-10 14:11:00|663.88|659.88|663.77|659.77|663.88|659.88|663.75|659.75|20
1618063870000|2021-04-10 14:11:10|663.78|659.78|663.87|659.87|663.91|659.91|663.76|659.76|18
1618063880000|2021-04-10 14:11:20|663.85|659.85|663.76|659.76|663.87|659.87|663.74|659.74|18
1618063890000|2021-04-10 14:11:30|663.75|659.75|663.81|659.81|663.86|659.86|663.74|659.74|16
1618063900000|2021-04-10 14:11:40|663.8|659.8|663.83|659.83|663.83|659.83|663.78|659.78|10
1618063910000|2021-04-10 14:11:50|663.86|659.86|663.95|659.95|664|660|663.85|659.85|21
1618063920000|2021-04-10 14:12:00|663.94|659.94|663.92|659.92|663.95|659.95|663.8|659.8|17
1618063930000|2021-04-10 14:12:10|663.93|659.93|663.85|659.85|663.95|659.95|663.82|659.82|25
1618063940000|2021-04-10 14:12:20|663.86|659.86|663.88|659.88|663.89|659.89|663.85|659.85|19
1618063950000|2021-04-10 14:12:30|663.89|659.89|663.9|659.9|663.9|659.9|663.89|659.89|12
1618063960000|2021-04-10 14:12:40|663.89|659.89|663.9|659.9|663.9|659.9|663.8|659.8|14
1618063970000|2021-04-10 14:12:50|663.91|659.91|663.98|659.98|663.98|659.98|663.91|659.91|10
1618063980000|2021-04-10 14:13:00|663.97|659.97|664.15|660.15|664.15|660.15|663.97|659.97|17
1618063990000|2021-04-10 14:13:10|664.14|660.14|664.32|660.32|664.32|660.32|664.14|660.14|10
1618064000000|2021-04-10 14:13:20|664.33|660.33|664.56|660.56|664.56|660.56|664.21|660.21|25
1618064010000|2021-04-10 14:13:30|664.57|660.57|664.84|660.84|664.87|660.87|664.57|660.57|27
1618064020000|2021-04-10 14:13:40|664.85|660.85|664.96|660.96|664.96|660.96|664.84|660.84|15
1618064030000|2021-04-10 14:13:50|664.97|660.97|665.14|661.14|665.15|661.15|664.94|660.94|24
1618064040000|2021-04-10 14:14:00|665.13|661.13|665.2|661.2|665.24|661.24|665.08|661.08|20
1618064050000|2021-04-10 14:14:10|665.17|661.17|665.14|661.14|665.19|661.19|665.13|661.13|23
1618064060000|2021-04-10 14:14:20|665.16|661.16|665|661|665.17|661.17|664.99|660.99|21
1618064070000|2021-04-10 14:14:30|664.99|660.99|664.72|660.72|665.1|661.1|664.72|660.72|32
1618064080000|2021-04-10 14:14:40|664.75|660.75|664.93|660.93|664.94|660.94|664.75|660.75|23
1618064090000|2021-04-10 14:14:50|664.91|660.91|664.9|660.9|664.93|660.93|664.9|660.9|4
1618064100000|2021-04-10 14:15:00|664.92|660.92|664.59|660.59|664.94|660.94|664.52|660.52|31
1618064110000|2021-04-10 14:15:10|664.51|660.51|664.12|660.12|664.74|660.74|664.12|660.12|28
1618064120000|2021-04-10 14:15:20|664.05|660.05|663.75|659.75|664.05|660.05|663.75|659.75|21
1618064130000|2021-04-10 14:15:30|663.73|659.73|663.53|659.53|663.77|659.77|663.46|659.46|28
1618064140000|2021-04-10 14:15:40|663.52|659.52|663.38|659.38|663.53|659.53|663.28|659.28|29
1618064150000|2021-04-10 14:15:50|663.33|659.33|663.19|659.19|663.34|659.34|663.08|659.08|23
1618064160000|2021-04-10 14:16:00|663.1|659.1|663.06|659.06|663.13|659.13|663.02|659.02|13
1618064170000|2021-04-10 14:16:10|663.07|659.07|663.28|659.28|663.28|659.28|662.98|658.98|21
1618064180000|2021-04-10 14:16:20|663.4|659.4|663.34|659.34|663.4|659.4|663.34|659.34|4
1618064190000|2021-04-10 14:16:30|663.36|659.36|663.68|659.68|663.7|659.7|663.36|659.36|14
1618064200000|2021-04-10 14:16:40|663.69|659.69|663.7|659.7|663.71|659.71|663.63|659.63|14
1618064210000|2021-04-10 14:16:50|663.67|659.67|663.57|659.57|663.67|659.67|663.57|659.57|14
1618064220000|2021-04-10 14:17:00|663.58|659.58|663.86|659.86|663.98|659.98|663.31|659.31|25
1618064230000|2021-04-10 14:17:10|663.85|659.85|664.49|660.49|664.56|660.56|663.85|659.85|24
1618064240000|2021-04-10 14:17:20|664.48|660.48|663.92|659.92|664.59|660.59|663.92|659.92|28
1618064250000|2021-04-10 14:17:30|663.93|659.93|663.84|659.84|663.98|659.98|663.84|659.84|19
1618064260000|2021-04-10 14:17:40|663.85|659.85|663.74|659.74|663.86|659.86|663.73|659.73|22
1618064270000|2021-04-10 14:17:50|663.71|659.71|663.46|659.46|663.71|659.71|663.42|659.42|24
1618064280000|2021-04-10 14:18:00|663.33|659.33|663.31|659.31|663.43|659.43|663.1|659.1|28
1618064290000|2021-04-10 14:18:10|663.32|659.32|663.45|659.45|663.6|659.6|663.32|659.32|32
1618064300000|2021-04-10 14:18:20|663.49|659.49|663.71|659.71|663.74|659.74|663.49|659.49|28
1618064310000|2021-04-10 14:18:30|663.72|659.72|664.05|660.05|664.2|660.2|663.71|659.71|22
1618064320000|2021-04-10 14:18:40|664.08|660.08|663.98|659.98|664.08|660.08|663.97|659.97|18
1618064330000|2021-04-10 14:18:50|663.97|659.97|664.35|660.35|664.35|660.35|663.97|659.97|18
1618064340000|2021-04-10 14:19:00|664.4|660.4|664.56|660.56|664.57|660.57|664.4|660.4|24
1618064350000|2021-04-10 14:19:10|664.57|660.57|664.54|660.54|664.58|660.58|664.53|660.53|15
1618064360000|2021-04-10 14:19:20|664.55|660.55|664.35|660.35|664.55|660.55|664.31|660.31|23
1618064370000|2021-04-10 14:19:30|664.36|660.36|664.36|660.36|664.37|660.37|664.3|660.3|24
1618064380000|2021-04-10 14:19:40|664.35|660.35|664.39|660.39|664.39|660.39|664.15|660.15|22
1618064390000|2021-04-10 14:19:50|664.4|660.4|664.42|660.42|664.48|660.48|664.4|660.4|16
1618064400000|2021-04-10 14:20:00|664.43|660.43|664.46|660.46|664.46|660.46|664.4|660.4|9
1618064420000|2021-04-10 14:20:20|664.45|660.45|664.5|660.5|664.5|660.5|664.45|660.45|3
1618064430000|2021-04-10 14:20:30|664.59|660.59|664.51|660.51|664.59|660.59|664.51|660.51|4
1618064440000|2021-04-10 14:20:40|664.53|660.53|664.4|660.4|664.53|660.53|664.34|660.34|20
1618064450000|2021-04-10 14:20:50|664.38|660.38|664.49|660.49|664.5|660.5|664.38|660.38|6
1618064460000|2021-04-10 14:21:00|664.47|660.47|665.03|661.03|665.12|661.12|664.42|660.42|15
1618064470000|2021-04-10 14:21:10|665.02|661.02|665.41|661.41|665.46|661.46|664.96|660.96|23
1618064480000|2021-04-10 14:21:20|665.4|661.4|665.4|661.4|665.43|661.43|665.38|661.38|10
1618064490000|2021-04-10 14:21:30|665.41|661.41|665.44|661.44|665.44|661.44|665.41|661.41|7
1618064500000|2021-04-10 14:21:40|665.43|661.43|665.69|661.69|665.69|661.69|665.42|661.42|14
1618064510000|2021-04-10 14:21:50|665.66|661.66|665.84|661.84|665.84|661.84|665.65|661.65|14
1618064520000|2021-04-10 14:22:00|665.83|661.83|665.43|661.43|665.83|661.83|665.34|661.34|27
1618064530000|2021-04-10 14:22:10|665.44|661.44|664.93|660.93|665.46|661.46|664.93|660.93|29
1618064540000|2021-04-10 14:22:20|664.96|660.96|665.43|661.43|665.43|661.43|664.96|660.96|25
1618064550000|2021-04-10 14:22:30|665.4|661.4|665.06|661.06|665.4|661.4|664.96|660.96|28
1618064560000|2021-04-10 14:22:40|665.05|661.05|665.16|661.16|665.21|661.21|664.93|660.93|23
1618064570000|2021-04-10 14:22:50|665.18|661.18|665.24|661.24|665.26|661.26|665.18|661.18|17
1618064580000|2021-04-10 14:23:00|665.26|661.26|665.41|661.41|665.43|661.43|665.24|661.24|25
1618064590000|2021-04-10 14:23:10|665.4|661.4|665.47|661.47|665.49|661.49|665.37|661.37|10
1618064600000|2021-04-10 14:23:20|665.5|661.5|665.43|661.43|665.5|661.5|665.29|661.29|18
1618064610000|2021-04-10 14:23:30|665.42|661.42|665.03|661.03|665.42|661.42|664.96|660.96|23
1618064620000|2021-04-10 14:23:40|664.85|660.85|664.9|660.9|665.01|661.01|664.82|660.82|25
1618064630000|2021-04-10 14:23:50|664.88|660.88|664.62|660.62|664.92|660.92|664.61|660.61|28
1618064640000|2021-04-10 14:24:00|664.68|660.68|664.48|660.48|664.68|660.68|664.46|660.46|28
1618064650000|2021-04-10 14:24:10|664.47|660.47|664.83|660.83|664.83|660.83|664.46|660.46|22
1618064660000|2021-04-10 14:24:20|664.85|660.85|664.91|660.91|664.91|660.91|664.83|660.83|21
1618064670000|2021-04-10 14:24:30|664.92|660.92|664.64|660.64|665.01|661.01|664.64|660.64|25
1618064680000|2021-04-10 14:24:40|664.65|660.65|664.8|660.8|664.81|660.81|664.61|660.61|26
1618064690000|2021-04-10 14:24:50|664.81|660.81|664.92|660.92|664.93|660.93|664.81|660.81|12
1618064700000|2021-04-10 14:25:00|664.93|660.93|664.42|660.42|664.93|660.93|664.41|660.41|24
1618064710000|2021-04-10 14:25:10|664.41|660.41|664.07|660.07|664.41|660.41|663.98|659.98|27
1618064720000|2021-04-10 14:25:20|664.06|660.06|663.96|659.96|664.26|660.26|663.89|659.89|30
1618064730000|2021-04-10 14:25:30|663.94|659.94|664.03|660.03|664.04|660.04|663.94|659.94|14
1618064740000|2021-04-10 14:25:40|663.99|659.99|664.01|660.01|664.09|660.09|663.99|659.99|19
1618064750000|2021-04-10 14:25:50|663.99|659.99|664.21|660.21|664.21|660.21|663.99|659.99|12
1618064760000|2021-04-10 14:26:00|664.2|660.2|664.21|660.21|664.21|660.21|664.06|660.06|21
1618064770000|2021-04-10 14:26:10|664.2|660.2|664.44|660.44|664.44|660.44|664.2|660.2|10
1618064780000|2021-04-10 14:26:20|664.39|660.39|664.54|660.54|664.54|660.54|664.39|660.39|8
1618064790000|2021-04-10 14:26:30|664.53|660.53|664.65|660.65|664.65|660.65|664.5|660.5|10
1618064800000|2021-04-10 14:26:40|664.66|660.66|664.88|660.88|664.88|660.88|664.64|660.64|5
1618064810000|2021-04-10 14:26:50|664.87|660.87|665.36|661.36|665.38|661.38|664.78|660.78|23
1618064820000|2021-04-10 14:27:00|665.35|661.35|665.39|661.39|665.44|661.44|665.35|661.35|27
1618064830000|2021-04-10 14:27:10|665.42|661.42|665.55|661.55|665.57|661.57|665.41|661.41|22
1618064840000|2021-04-10 14:27:20|665.56|661.56|665.65|661.65|665.66|661.66|665.55|661.55|12
1618064850000|2021-04-10 14:27:30|665.62|661.62|665.51|661.51|665.66|661.66|665.51|661.51|17
1618064860000|2021-04-10 14:27:40|665.48|661.48|665.53|661.53|665.57|661.57|665.48|661.48|31
1618064870000|2021-04-10 14:27:50|665.55|661.55|665.52|661.52|665.56|661.56|665.46|661.46|25
1618064880000|2021-04-10 14:28:00|665.53|661.53|665.61|661.61|665.65|661.65|665.45|661.45|24
1618064890000|2021-04-10 14:28:10|665.54|661.54|665.39|661.39|665.58|661.58|665.27|661.27|28
1618064900000|2021-04-10 14:28:20|665.46|661.46|665.47|661.47|665.53|661.53|665.36|661.36|33
1618064910000|2021-04-10 14:28:30|665.48|661.48|665.63|661.63|665.63|661.63|665.48|661.48|22
1618064920000|2021-04-10 14:28:40|665.64|661.64|665.67|661.67|665.67|661.67|665.48|661.48|14
1618064930000|2021-04-10 14:28:50|665.68|661.68|665.85|661.85|665.85|661.85|665.67|661.67|15
1618064940000|2021-04-10 14:29:00|665.87|661.87|665.72|661.72|665.9|661.9|665.61|661.61|17
1618064950000|2021-04-10 14:29:10|665.68|661.68|665.78|661.78|665.81|661.81|665.55|661.55|28
1618064960000|2021-04-10 14:29:20|665.77|661.77|666.21|662.21|666.21|662.21|665.77|661.77|18
1618064970000|2021-04-10 14:29:30|666.25|662.25|666.36|662.36|666.36|662.36|666.25|662.25|11
1618064980000|2021-04-10 14:29:40|666.35|662.35|666.47|662.47|666.47|662.47|666.35|662.35|5
1618064990000|2021-04-10 14:29:50|666.48|662.48|666.6|662.6|666.6|662.6|666.25|662.25|10
1618065000000|2021-04-10 14:30:00|666.61|662.61|666.66|662.66|666.7|662.7|666.61|662.61|13
1618065010000|2021-04-10 14:30:10|666.68|662.68|666.84|662.84|666.84|662.84|666.65|662.65|11
1618065020000|2021-04-10 14:30:20|666.85|662.85|666.64|662.64|666.88|662.88|666.64|662.64|17
1618065030000|2021-04-10 14:30:30|666.62|662.62|666.69|662.69|666.7|662.7|666.49|662.49|20
1618065040000|2021-04-10 14:30:40|666.7|662.7|666.61|662.61|666.72|662.72|666.52|662.52|28
1618065050000|2021-04-10 14:30:50|666.62|662.62|666.61|662.61|666.64|662.64|666.52|662.52|26
1618065060000|2021-04-10 14:31:00|666.58|662.58|666.29|662.29|666.64|662.64|666.29|662.29|31
1618065070000|2021-04-10 14:31:10|666.3|662.3|666.1|662.1|666.3|662.3|665.95|661.95|28
1618065080000|2021-04-10 14:31:20|666.13|662.13|666.09|662.09|666.14|662.14|665.95|661.95|20
1618065090000|2021-04-10 14:31:30|666.02|662.02|665.98|661.98|666.04|662.04|665.87|661.87|22
1618065100000|2021-04-10 14:31:40|665.99|661.99|665.52|661.52|666|662|665.47|661.47|26
1618065110000|2021-04-10 14:31:50|665.54|661.54|664.96|660.96|665.54|661.54|664.81|660.81|33
1618065120000|2021-04-10 14:32:00|665.02|661.02|664.76|660.76|665.11|661.11|664.76|660.76|37
1618065130000|2021-04-10 14:32:10|664.83|660.83|664.82|660.82|664.93|660.93|664.56|660.56|22
1618065140000|2021-04-10 14:32:20|664.8|660.8|664.86|660.86|664.92|660.92|664.8|660.8|26
1618065150000|2021-04-10 14:32:30|664.87|660.87|664.87|660.87|664.96|660.96|664.73|660.73|28
1618065160000|2021-04-10 14:32:40|664.91|660.91|664.87|660.87|665.17|661.17|664.87|660.87|28
1618065170000|2021-04-10 14:32:50|664.88|660.88|664.5|660.5|664.88|660.88|664.38|660.38|26
1618065180000|2021-04-10 14:33:00|664.41|660.41|663.92|659.92|664.44|660.44|663.92|659.92|35
1618065190000|2021-04-10 14:33:10|663.95|659.95|663.34|659.34|663.99|659.99|663.31|659.31|20
1618065200000|2021-04-10 14:33:20|663.37|659.37|663.52|659.52|663.58|659.58|663.35|659.35|27
1618065210000|2021-04-10 14:33:30|663.62|659.62|664.01|660.01|664.02|660.02|663.55|659.55|23
1618065220000|2021-04-10 14:33:40|664|660|664.21|660.21|664.27|660.27|664|660|30
1618065230000|2021-04-10 14:33:50|664.22|660.22|664.22|660.22|664.24|660.24|664.2|660.2|8
1618065240000|2021-04-10 14:34:00|664.23|660.23|664.49|660.49|664.63|660.63|664.23|660.23|24
1618065250000|2021-04-10 14:34:10|664.5|660.5|664.42|660.42|664.5|660.5|664.22|660.22|29
1618065260000|2021-04-10 14:34:20|664.49|660.49|664.85|660.85|664.86|660.86|664.45|660.45|17
1618065270000|2021-04-10 14:34:30|664.86|660.86|665.04|661.04|665.18|661.18|664.83|660.83|25
1618065280000|2021-04-10 14:34:40|665.12|661.12|665.5|661.5|665.5|661.5|665.04|661.04|22
1618065290000|2021-04-10 14:34:50|665.49|661.49|665.49|661.49|665.5|661.5|665.48|661.48|14
1618065300000|2021-04-10 14:35:00|665.5|661.5|665.34|661.34|665.5|661.5|665.12|661.12|24
1618065310000|2021-04-10 14:35:10|665.36|661.36|665.29|661.29|665.37|661.37|665.25|661.25|20
1618065320000|2021-04-10 14:35:20|665.28|661.28|665.46|661.46|665.48|661.48|665.28|661.28|10
1618065330000|2021-04-10 14:35:30|665.45|661.45|665.46|661.46|665.49|661.49|665.45|661.45|12
1618065340000|2021-04-10 14:35:40|665.47|661.47|665.47|661.47|665.48|661.48|665.47|661.47|3
1618065350000|2021-04-10 14:35:50|665.51|661.51|665.62|661.62|665.62|661.62|665.51|661.51|4
1618065360000|2021-04-10 14:36:00|665.64|661.64|665.63|661.63|665.71|661.71|665.48|661.48|25
1618065370000|2021-04-10 14:36:10|665.62|661.62|665.71|661.71|665.71|661.71|665.62|661.62|10
1618065380000|2021-04-10 14:36:20|665.72|661.72|665.66|661.66|665.74|661.74|665.66|661.66|22
1618065390000|2021-04-10 14:36:30|665.67|661.67|666.02|662.02|666.02|662.02|665.67|661.67|22
1618065400000|2021-04-10 14:36:40|666|662|665.92|661.92|666|662|665.81|661.81|12
1618065410000|2021-04-10 14:36:50|666|662|666.09|662.09|666.15|662.15|665.99|661.99|22
1618065420000|2021-04-10 14:37:00|666.1|662.1|666|662|666.13|662.13|665.87|661.87|26
1618065430000|2021-04-10 14:37:10|666.08|662.08|666.2|662.2|666.22|662.22|665.91|661.91|21
1618065440000|2021-04-10 14:37:20|666.21|662.21|666.38|662.38|666.38|662.38|666.11|662.11|28
1618065450000|2021-04-10 14:37:30|666.39|662.39|666.37|662.37|666.41|662.41|666.35|662.35|12
1618065460000|2021-04-10 14:37:40|666.36|662.36|666.52|662.52|666.53|662.53|666.36|662.36|12
1618065470000|2021-04-10 14:37:50|666.53|662.53|666.52|662.52|666.65|662.65|666.51|662.51|15
1618065480000|2021-04-10 14:38:00|666.51|662.51|666.57|662.57|666.63|662.63|666.51|662.51|20
1618065490000|2021-04-10 14:38:10|666.56|662.56|666.69|662.69|666.69|662.69|666.45|662.45|24
1618065500000|2021-04-10 14:38:20|666.73|662.73|666.69|662.69|666.85|662.85|666.62|662.62|23
1618065510000|2021-04-10 14:38:30|666.68|662.68|666.7|662.7|666.83|662.83|666.63|662.63|21
1618065520000|2021-04-10 14:38:40|666.71|662.71|666.82|662.82|666.82|662.82|666.71|662.71|9
1618065530000|2021-04-10 14:38:50|666.84|662.84|666.88|662.88|666.88|662.88|666.84|662.84|6
1618065540000|2021-04-10 14:39:00|666.87|662.87|666.86|662.86|666.87|662.87|666.85|662.85|3
1618065550000|2021-04-10 14:39:10|666.85|662.85|666.81|662.81|666.85|662.85|666.6|662.6|23
1618065560000|2021-04-10 14:39:20|666.82|662.82|666.97|662.97|666.97|662.97|666.82|662.82|15
1618065570000|2021-04-10 14:39:30|666.94|662.94|667|663|667.01|663.01|666.78|662.78|28
1618065580000|2021-04-10 14:39:40|666.99|662.99|667.07|663.07|667.07|663.07|666.99|662.99|8
1618065590000|2021-04-10 14:39:50|667.1|663.1|667.21|663.21|667.27|663.27|667.1|663.1|13
1618065600000|2021-04-10 14:40:00|667.22|663.22|667.43|663.43|667.46|663.46|667.22|663.22|16
1618065610000|2021-04-10 14:40:10|667.48|663.48|667.56|663.56|667.56|663.56|667.43|663.43|25
1618065620000|2021-04-10 14:40:20|667.55|663.55|667.65|663.65|667.65|663.65|667.55|663.55|7
1618065630000|2021-04-10 14:40:30|667.68|663.68|667.71|663.71|667.71|663.71|667.68|663.68|6
1618065640000|2021-04-10 14:40:40|667.74|663.74|668.06|664.06|668.06|664.06|667.73|663.73|10
1618065650000|2021-04-10 14:40:50|668.1|664.1|668.27|664.27|668.27|664.27|668.1|664.1|13
1618065660000|2021-04-10 14:41:00|668.26|664.26|668|664|668.26|664.26|668|664|12
1618065670000|2021-04-10 14:41:10|667.99|663.99|668.27|664.27|668.27|664.27|667.99|663.99|18
1618065680000|2021-04-10 14:41:20|668.28|664.28|668.54|664.54|668.56|664.56|668.28|664.28|17
1618065690000|2021-04-10 14:41:30|668.52|664.52|668.82|664.82|668.82|664.82|668.44|664.44|17
1618065700000|2021-04-10 14:41:40|668.81|664.81|668.96|664.96|668.96|664.96|668.77|664.77|10
1618065710000|2021-04-10 14:41:50|668.95|664.95|669.02|665.02|669.02|665.02|668.95|664.95|9
1618065720000|2021-04-10 14:42:00|669.03|665.03|669.04|665.04|669.04|665.04|669.03|665.03|2
1618065730000|2021-04-10 14:42:10|669.18|665.18|669.25|665.25|669.25|665.25|669.18|665.18|4
1618065740000|2021-04-10 14:42:20|669.32|665.32|669.41|665.41|669.41|665.41|669.31|665.31|10
1618065750000|2021-04-10 14:42:30|669.47|665.47|669.48|665.48|669.48|665.48|669.47|665.47|2
1618065760000|2021-04-10 14:42:40|669.47|665.47|669.43|665.43|669.47|665.47|669.35|665.35|12
1618065770000|2021-04-10 14:42:50|669.45|665.45|669.52|665.52|669.54|665.54|669.44|665.44|6
1618065780000|2021-04-10 14:43:00|669.5|665.5|669.56|665.56|669.57|665.57|669.49|665.49|4
1618065790000|2021-04-10 14:43:10|669.57|665.57|669.58|665.58|669.58|665.58|669.57|665.57|2
1618065800000|2021-04-10 14:43:20|669.59|665.59|669.81|665.81|669.9|665.9|669.59|665.59|30
1618065810000|2021-04-10 14:43:30|669.77|665.77|669.72|665.72|669.78|665.78|669.68|665.68|22
1618065820000|2021-04-10 14:43:40|669.74|665.74|669.17|665.17|669.76|665.76|669.17|665.17|25
1618065830000|2021-04-10 14:43:50|669.34|665.34|667.89|663.89|669.41|665.41|667.79|663.79|31
1618065840000|2021-04-10 14:44:00|667.87|663.87|667.83|663.83|667.92|663.92|667.61|663.61|23
1618065850000|2021-04-10 14:44:10|667.95|663.95|667.92|663.92|668.06|664.06|667.89|663.89|28
1618065860000|2021-04-10 14:44:20|667.84|663.84|667.27|663.27|667.87|663.87|667.27|663.27|26
1618065870000|2021-04-10 14:44:30|667.28|663.28|666.5|662.5|667.28|663.28|666.49|662.49|28
1618065880000|2021-04-10 14:44:40|666.47|662.47|666.75|662.75|666.88|662.88|666.4|662.4|19
1618065890000|2021-04-10 14:44:50|666.76|662.76|667.62|663.62|667.65|663.65|666.75|662.75|29
1618065900000|2021-04-10 14:45:00|667.64|663.64|668.79|664.79|668.84|664.84|667.64|663.64|30
1618065910000|2021-04-10 14:45:10|668.31|664.31|669.18|665.18|669.18|665.18|668.1|664.1|20
1618065920000|2021-04-10 14:45:20|669.15|665.15|669.58|665.58|669.59|665.59|669.15|665.15|26
1618065930000|2021-04-10 14:45:30|669.64|665.64|669.88|665.88|669.94|665.94|669.59|665.59|26
1618065940000|2021-04-10 14:45:40|669.74|665.74|670.36|666.36|670.37|666.37|669.67|665.67|31
1618065950000|2021-04-10 14:45:50|670.3|666.3|670.33|666.33|670.46|666.46|670.21|666.21|33
1618065960000|2021-04-10 14:46:00|670.44|666.44|670.45|666.45|670.47|666.47|670.31|666.31|29
1618065970000|2021-04-10 14:46:10|670.44|666.44|670.4|666.4|670.46|666.46|670.21|666.21|26
1618065980000|2021-04-10 14:46:20|670.39|666.39|670.31|666.31|670.41|666.41|670.3|666.3|16
1618065990000|2021-04-10 14:46:30|670.39|666.39|670.53|666.53|670.53|666.53|670.39|666.39|8
1618066000000|2021-04-10 14:46:40|670.51|666.51|670.54|666.54|670.55|666.55|670.51|666.51|16
1618066010000|2021-04-10 14:46:50|670.52|666.52|670.73|666.73|670.74|666.74|670.52|666.52|25
1618066020000|2021-04-10 14:47:00|670.72|666.72|670.71|666.71|670.74|666.74|670.7|666.7|6
1618066030000|2021-04-10 14:47:10|670.72|666.72|670.68|666.68|670.74|666.74|670.68|666.68|9
1618066040000|2021-04-10 14:47:20|670.7|666.7|670.71|666.71|670.84|666.84|670.64|666.64|21
1618066050000|2021-04-10 14:47:30|670.75|666.75|670.13|666.13|670.76|666.76|669.77|665.77|29
1618066060000|2021-04-10 14:47:40|670.18|666.18|670.1|666.1|670.41|666.41|669.99|665.99|35
1618066070000|2021-04-10 14:47:50|670.08|666.08|670.02|666.02|670.11|666.11|669.9|665.9|36
1618066080000|2021-04-10 14:48:00|670.01|666.01|670|666|670.05|666.05|669.91|665.91|27
1618066090000|2021-04-10 14:48:10|669.97|665.97|669.69|665.69|669.97|665.97|669.68|665.68|26
1618066100000|2021-04-10 14:48:20|669.66|665.66|668.76|664.76|669.66|665.66|668.6|664.6|25
1618066110000|2021-04-10 14:48:30|668.77|664.77|668.87|664.87|668.88|664.88|668.7|664.7|25
1618066120000|2021-04-10 14:48:40|668.88|664.88|669.24|665.24|669.24|665.24|668.76|664.76|25
1618066130000|2021-04-10 14:48:50|669.23|665.23|669.52|665.52|669.64|665.64|669.15|665.15|21
1618066140000|2021-04-10 14:49:00|669.53|665.53|669.59|665.59|670.24|666.24|669.52|665.52|32
1618066150000|2021-04-10 14:49:10|669.83|665.83|669.56|665.56|669.85|665.85|669.42|665.42|24
1618066160000|2021-04-10 14:49:20|669.55|665.55|669.46|665.46|669.59|665.59|669.46|665.46|22
1618066170000|2021-04-10 14:49:30|669.39|665.39|669.4|665.4|669.41|665.41|669.13|665.13|27
1618066180000|2021-04-10 14:49:40|669.45|665.45|669.77|665.77|669.78|665.78|669.45|665.45|26
1618066190000|2021-04-10 14:49:50|669.76|665.76|669.95|665.95|670.23|666.23|669.73|665.73|33
1618066200000|2021-04-10 14:50:00|669.96|665.96|669.95|665.95|669.99|665.99|669.85|665.85|19
1618066210000|2021-04-10 14:50:10|669.92|665.92|670.39|666.39|670.39|666.39|669.92|665.92|23
1618066220000|2021-04-10 14:50:20|670.4|666.4|670.42|666.42|670.47|666.47|670.38|666.38|28
1618066230000|2021-04-10 14:50:30|670.41|666.41|670.43|666.43|670.47|666.47|670.28|666.28|12
1618066240000|2021-04-10 14:50:40|670.42|666.42|670.29|666.29|670.45|666.45|670.25|666.25|25
1618066250000|2021-04-10 14:50:50|670.13|666.13|669.75|665.75|670.18|666.18|669.75|665.75|33
1618066260000|2021-04-10 14:51:00|669.73|665.73|669.46|665.46|669.73|665.73|669.46|665.46|30
1618066270000|2021-04-10 14:51:10|669.45|665.45|669.46|665.46|669.46|665.46|669.17|665.17|32
1618066280000|2021-04-10 14:51:20|669.29|665.29|669.34|665.34|669.58|665.58|669.28|665.28|28
1618066290000|2021-04-10 14:51:30|669.37|665.37|669.22|665.22|669.4|665.4|669.21|665.21|24
1618066300000|2021-04-10 14:51:40|669.21|665.21|669|665|669.28|665.28|668.89|664.89|31
1618066310000|2021-04-10 14:51:50|668.99|664.99|668.81|664.81|669.04|665.04|668.81|664.81|31
1618066320000|2021-04-10 14:52:00|668.79|664.79|668.72|664.72|668.86|664.86|668.68|664.68|32
1618066330000|2021-04-10 14:52:10|668.74|664.74|669|665|669|665|668.74|664.74|20
1618066340000|2021-04-10 14:52:20|669.01|665.01|669.15|665.15|669.15|665.15|668.99|664.99|23
1618066350000|2021-04-10 14:52:30|669.16|665.16|669.22|665.22|669.22|665.22|669.15|665.15|15
1618066360000|2021-04-10 14:52:40|669.27|665.27|669.28|665.28|669.36|665.36|669.21|665.21|24
1618066370000|2021-04-10 14:52:50|669.36|665.36|669.51|665.51|669.56|665.56|669.29|665.29|31
1618066380000|2021-04-10 14:53:00|669.55|665.55|669.93|665.93|670|666|669.55|665.55|22
1618066390000|2021-04-10 14:53:10|669.92|665.92|669.86|665.86|670.03|666.03|669.79|665.79|26
1618066400000|2021-04-10 14:53:20|669.87|665.87|669.55|665.55|669.87|665.87|669.53|665.53|24
1618066410000|2021-04-10 14:53:30|669.57|665.57|669.71|665.71|669.71|665.71|669.55|665.55|15
1618066420000|2021-04-10 14:53:40|669.66|665.66|669.76|665.76|669.83|665.83|669.66|665.66|23
1618066430000|2021-04-10 14:53:50|669.77|665.77|669.74|665.74|669.79|665.79|669.73|665.73|16
1618066440000|2021-04-10 14:54:00|669.75|665.75|669.72|665.72|669.75|665.75|669.67|665.67|17
1618066450000|2021-04-10 14:54:10|669.68|665.68|669.47|665.47|669.68|665.68|669.31|665.31|28
1618066460000|2021-04-10 14:54:20|669.46|665.46|669.42|665.42|669.56|665.56|669.4|665.4|24
1618066470000|2021-04-10 14:54:30|669.49|665.49|669.43|665.43|669.52|665.52|669.43|665.43|9
1618066480000|2021-04-10 14:54:40|669.44|665.44|669.51|665.51|669.51|665.51|669.44|665.44|3
1618066490000|2021-04-10 14:54:50|669.5|665.5|669.6|665.6|669.6|665.6|669.45|665.45|10
1618066500000|2021-04-10 14:55:00|669.63|665.63|669.98|665.98|670.01|666.01|669.63|665.63|23
1618066510000|2021-04-10 14:55:10|669.99|665.99|670.11|666.11|670.12|666.12|669.98|665.98|12
1618066520000|2021-04-10 14:55:20|670.12|666.12|670.27|666.27|670.27|666.27|670.12|666.12|5
1618066530000|2021-04-10 14:55:30|670.28|666.28|670.34|666.34|670.34|666.34|670.25|666.25|7
1618066540000|2021-04-10 14:55:40|670.35|666.35|670.57|666.57|670.58|666.58|670.35|666.35|15
1618066550000|2021-04-10 14:55:50|670.56|666.56|670.33|666.33|670.56|666.56|670.28|666.28|12
1618066560000|2021-04-10 14:56:00|670.34|666.34|670.33|666.33|670.39|666.39|670.31|666.31|18
1618066570000|2021-04-10 14:56:10|670.34|666.34|670.23|666.23|670.34|666.34|670.21|666.21|11
1618066580000|2021-04-10 14:56:20|670.22|666.22|670.17|666.17|670.23|666.23|670.04|666.04|24
1618066590000|2021-04-10 14:56:30|670.15|666.15|670.39|666.39|670.39|666.39|670.13|666.13|16
1618066600000|2021-04-10 14:56:40|670.53|666.53|670.59|666.59|670.6|666.6|670.4|666.4|22
1618066610000|2021-04-10 14:56:50|670.6|666.6|670.44|666.44|670.61|666.61|670.41|666.41|12
1618066620000|2021-04-10 14:57:00|670.42|666.42|670.53|666.53|670.54|666.54|670.42|666.42|22
1618066630000|2021-04-10 14:57:10|670.54|666.54|670.6|666.6|670.6|666.6|670.51|666.51|11
1618066640000|2021-04-10 14:57:20|670.61|666.61|671.04|667.04|671.04|667.04|670.6|666.6|21
1618066650000|2021-04-10 14:57:30|671.1|667.1|671.51|667.51|671.51|667.51|671.1|667.1|26
1618066660000|2021-04-10 14:57:40|671.52|667.52|671.8|667.8|671.89|667.89|671.52|667.52|31
1618066670000|2021-04-10 14:57:50|671.83|667.83|671.82|667.82|671.87|667.87|671.82|667.82|17
1618066680000|2021-04-10 14:58:00|671.83|667.83|671.67|667.67|671.85|667.85|671.55|667.55|31
1618066690000|2021-04-10 14:58:10|671.68|667.68|671.74|667.74|671.76|667.76|671.67|667.67|24
1618066700000|2021-04-10 14:58:20|671.71|667.71|671.6|667.6|671.79|667.79|671.6|667.6|27
1618066710000|2021-04-10 14:58:30|671.59|667.59|671.8|667.8|671.8|667.8|671.58|667.58|29
1618066720000|2021-04-10 14:58:40|671.78|667.78|672.02|668.02|672.02|668.02|671.78|667.78|15
1618066730000|2021-04-10 14:58:50|672.01|668.01|672|668|672.02|668.02|671.99|667.99|10
1618066740000|2021-04-10 14:59:00|671.98|667.98|672.01|668.01|672.01|668.01|671.68|667.68|33
1618066750000|2021-04-10 14:59:10|671.99|667.99|672.11|668.11|672.11|668.11|671.93|667.93|20
1618066760000|2021-04-10 14:59:20|672.1|668.1|672.11|668.11|672.11|668.11|672.09|668.09|5
1618066770000|2021-04-10 14:59:30|672.12|668.12|672.05|668.05|672.12|668.12|671.9|667.9|18
1618066780000|2021-04-10 14:59:40|672.06|668.06|671.98|667.98|672.09|668.09|671.98|667.98|19
1618066790000|2021-04-10 14:59:50|671.99|667.99|671.85|667.85|671.99|667.99|671.85|667.85|16
1618066800000|2021-04-10 15:00:00|671.84|667.84|672.01|668.01|672.01|668.01|671.77|667.77|17
1618066810000|2021-04-10 15:00:10|672.02|668.02|671.45|667.45|672.02|668.02|671.45|667.45|21
1618066820000|2021-04-10 15:00:20|671.44|667.44|671|667|671.44|667.44|670.98|666.98|32
1618066830000|2021-04-10 15:00:30|670.99|666.99|670.86|666.86|671|667|670.64|666.64|23
1618066840000|2021-04-10 15:00:40|670.98|666.98|670.66|666.66|671.02|667.02|670.66|666.66|18
1618066850000|2021-04-10 15:00:50|670.67|666.67|670.19|666.19|670.68|666.68|670.18|666.18|24
1618066860000|2021-04-10 15:01:00|670.13|666.13|670.39|666.39|670.39|666.39|670.12|666.12|16
1618066870000|2021-04-10 15:01:10|670.38|666.38|670.76|666.76|670.76|666.76|670.38|666.38|21
1618066880000|2021-04-10 15:01:20|670.78|666.78|671.08|667.08|671.17|667.17|670.78|666.78|29
1618066890000|2021-04-10 15:01:30|671.06|667.06|671.57|667.57|671.58|667.58|671.06|667.06|25
1618066900000|2021-04-10 15:01:40|671.53|667.53|671.7|667.7|671.71|667.71|671.53|667.53|24
1618066910000|2021-04-10 15:01:50|671.61|667.61|670.97|666.97|671.63|667.63|670.65|666.65|28
1618066920000|2021-04-10 15:02:00|670.96|666.96|671.17|667.17|671.17|667.17|670.88|666.88|32
1618066930000|2021-04-10 15:02:10|671.15|667.15|671.67|667.67|671.68|667.68|671.14|667.14|20
1618066940000|2021-04-10 15:02:20|671.78|667.78|671.86|667.86|671.9|667.9|671.78|667.78|17
1618066950000|2021-04-10 15:02:30|671.89|667.89|672.05|668.05|672.12|668.12|671.89|667.89|21
1618066960000|2021-04-10 15:02:40|672.06|668.06|672.14|668.14|672.14|668.14|672.05|668.05|11
1618066970000|2021-04-10 15:02:50|672.16|668.16|671.91|667.91|672.29|668.29|671.91|667.91|18
1618066980000|2021-04-10 15:03:00|671.92|667.92|671.87|667.87|671.93|667.93|671.85|667.85|12
1618066990000|2021-04-10 15:03:10|671.82|667.82|671.95|667.95|671.97|667.97|671.82|667.82|12
1618067000000|2021-04-10 15:03:20|671.96|667.96|671.52|667.52|671.96|667.96|671.46|667.46|24
1618067010000|2021-04-10 15:03:30|671.5|667.5|671.04|667.04|671.52|667.52|671.01|667.01|29
1618067020000|2021-04-10 15:03:40|671.05|667.05|670.79|666.79|671.05|667.05|670.72|666.72|25
1618067030000|2021-04-10 15:03:50|670.78|666.78|670.4|666.4|670.79|666.79|670.37|666.37|31
1618067040000|2021-04-10 15:04:00|670.39|666.39|669.05|665.05|670.4|666.4|669.05|665.05|30
1618067050000|2021-04-10 15:04:10|668.88|664.88|668.58|664.58|669.27|665.27|668.44|664.44|35
1618067060000|2021-04-10 15:04:20|668.57|664.57|669.1|665.1|669.19|665.19|668.23|664.23|35
1618067070000|2021-04-10 15:04:30|669.16|665.16|669.28|665.28|669.49|665.49|669.05|665.05|32
1618067080000|2021-04-10 15:04:40|669.26|665.26|668.88|664.88|669.26|665.26|668.82|664.82|31
1618067090000|2021-04-10 15:04:50|668.85|664.85|668.82|664.82|668.88|664.88|668.71|664.71|23
1618067100000|2021-04-10 15:05:00|668.78|664.78|668.75|664.75|668.87|664.87|668.56|664.56|33
1618067110000|2021-04-10 15:05:10|668.76|664.76|669.98|665.98|669.98|665.98|668.76|664.76|31
1618067120000|2021-04-10 15:05:20|669.96|665.96|670.43|666.43|670.44|666.44|669.74|665.74|34
1618067130000|2021-04-10 15:05:30|670.42|666.42|670.45|666.45|670.75|666.75|670.42|666.42|21
1618067140000|2021-04-10 15:05:40|670.47|666.47|670.41|666.41|670.8|666.8|670.41|666.41|26
1618067150000|2021-04-10 15:05:50|670.39|666.39|669.54|665.54|670.39|666.39|669.54|665.54|34
1618067160000|2021-04-10 15:06:00|669.53|665.53|669.62|665.62|669.65|665.65|669.46|665.46|18
1618067170000|2021-04-10 15:06:10|669.61|665.61|669.86|665.86|669.87|665.87|669.59|665.59|11
1618067180000|2021-04-10 15:06:20|669.98|665.98|670.14|666.14|670.16|666.16|669.93|665.93|23
1618067190000|2021-04-10 15:06:30|670.11|666.11|670.45|666.45|670.47|666.47|670.11|666.11|27
1618067200000|2021-04-10 15:06:40|670.47|666.47|669.96|665.96|670.5|666.5|669.93|665.93|32
1618067210000|2021-04-10 15:06:50|669.94|665.94|669.6|665.6|669.97|665.97|669.43|665.43|33
1618067220000|2021-04-10 15:07:00|669.65|665.65|669.29|665.29|669.73|665.73|669.29|665.29|32
1618067230000|2021-04-10 15:07:10|669.26|665.26|669.27|665.27|669.43|665.43|669.26|665.26|27
1618067240000|2021-04-10 15:07:20|669.28|665.28|669.25|665.25|669.35|665.35|669.05|665.05|29
1618067250000|2021-04-10 15:07:30|669.22|665.22|669.4|665.4|669.43|665.43|669.21|665.21|35
1618067260000|2021-04-10 15:07:40|669.41|665.41|669.52|665.52|669.61|665.61|669.32|665.32|30
1618067270000|2021-04-10 15:07:50|669.64|665.64|669.45|665.45|669.82|665.82|669.45|665.45|26
1618067280000|2021-04-10 15:08:00|669.54|665.54|669.25|665.25|669.63|665.63|669.2|665.2|31
1618067290000|2021-04-10 15:08:10|669.24|665.24|669.58|665.58|669.58|665.58|669.23|665.23|28
1618067300000|2021-04-10 15:08:20|669.59|665.59|668.81|664.81|669.6|665.6|668.8|664.8|23
1618067310000|2021-04-10 15:08:30|668.85|664.85|669.65|665.65|669.65|665.65|668.84|664.84|31
1618067320000|2021-04-10 15:08:40|669.67|665.67|669.51|665.51|669.67|665.67|669.44|665.44|26
1618067330000|2021-04-10 15:08:50|669.52|665.52|669.4|665.4|669.57|665.57|669.4|665.4|25
1618067340000|2021-04-10 15:09:00|669.39|665.39|669.42|665.42|669.44|665.44|669.39|665.39|20
1618067350000|2021-04-10 15:09:10|669.43|665.43|669.59|665.59|669.62|665.62|669.42|665.42|22
1618067360000|2021-04-10 15:09:20|669.62|665.62|669.63|665.63|669.64|665.64|669.59|665.59|21
1618067370000|2021-04-10 15:09:30|669.64|665.64|670.33|666.33|670.34|666.34|669.64|665.64|28
1618067380000|2021-04-10 15:09:40|670.35|666.35|670.05|666.05|670.44|666.44|670.05|666.05|24
1618067390000|2021-04-10 15:09:50|669.99|665.99|669.85|665.85|669.99|665.99|669.84|665.84|20
1618067400000|2021-04-10 15:10:00|669.89|665.89|670.61|666.61|670.62|666.62|669.88|665.88|28
1618067410000|2021-04-10 15:10:10|670.62|666.62|670.84|666.84|670.89|666.89|670.54|666.54|29
1618067420000|2021-04-10 15:10:20|670.83|666.83|670.84|666.84|670.86|666.86|670.82|666.82|17
1618067430000|2021-04-10 15:10:30|670.85|666.85|670.78|666.78|670.85|666.85|670.78|666.78|21
1618067440000|2021-04-10 15:10:40|670.57|666.57|670.65|666.65|670.66|666.66|670.36|666.36|26
1618067450000|2021-04-10 15:10:50|670.66|666.66|670.64|666.64|670.68|666.68|670.63|666.63|16
1618067460000|2021-04-10 15:11:00|670.63|666.63|670.23|666.23|670.64|666.64|670.21|666.21|24
1618067470000|2021-04-10 15:11:10|670.22|666.22|670.49|666.49|670.49|666.49|670.22|666.22|23
1618067480000|2021-04-10 15:11:20|670.48|666.48|670.48|666.48|670.53|666.53|670.46|666.46|21
1618067490000|2021-04-10 15:11:30|670.47|666.47|670.01|666.01|670.48|666.48|669.99|665.99|26
1618067500000|2021-04-10 15:11:40|669.99|665.99|669.9|665.9|670.02|666.02|669.84|665.84|25
1618067510000|2021-04-10 15:11:50|669.81|665.81|670.04|666.04|670.04|666.04|669.77|665.77|16
1618067520000|2021-04-10 15:12:00|670.02|666.02|669.97|665.97|670.08|666.08|669.92|665.92|27
1618067530000|2021-04-10 15:12:10|670.01|666.01|669.77|665.77|670.01|666.01|669.71|665.71|28
1618067540000|2021-04-10 15:12:20|669.76|665.76|670.02|666.02|670.02|666.02|669.75|665.75|27
1618067550000|2021-04-10 15:12:30|670.01|666.01|670.1|666.1|670.1|666.1|669.98|665.98|23
1618067560000|2021-04-10 15:12:40|670.09|666.09|670.2|666.2|670.21|666.21|670.08|666.08|20
1618067570000|2021-04-10 15:12:50|670.19|666.19|670.28|666.28|670.4|666.4|670.16|666.16|31
1618067580000|2021-04-10 15:13:00|670.27|666.27|670.23|666.23|670.31|666.31|670.23|666.23|21
1618067590000|2021-04-10 15:13:10|670.07|666.07|669.86|665.86|670.19|666.19|669.85|665.85|26
1618067600000|2021-04-10 15:13:20|669.87|665.87|669.97|665.97|670|666|669.87|665.87|28
1618067610000|2021-04-10 15:13:30|669.96|665.96|670.16|666.16|670.17|666.17|669.96|665.96|24
1618067620000|2021-04-10 15:13:40|670.15|666.15|670.22|666.22|670.22|666.22|670.03|666.03|24
1618067630000|2021-04-10 15:13:50|670.28|666.28|670.47|666.47|670.47|666.47|670.26|666.26|16
1618067640000|2021-04-10 15:14:00|670.46|666.46|670.25|666.25|670.48|666.48|670.22|666.22|27
1618067650000|2021-04-10 15:14:10|670.29|666.29|670.23|666.23|670.35|666.35|670.23|666.23|24
1618067660000|2021-04-10 15:14:20|670.22|666.22|670.12|666.12|670.22|666.22|670.12|666.12|21
1618067670000|2021-04-10 15:14:30|670.15|666.15|670.23|666.23|670.25|666.25|670.14|666.14|27
1618067680000|2021-04-10 15:14:40|670.22|666.22|670.01|666.01|670.23|666.23|670.01|666.01|21
1618067690000|2021-04-10 15:14:50|669.96|665.96|669.8|665.8|669.97|665.97|669.78|665.78|25
1618067700000|2021-04-10 15:15:00|669.79|665.79|669.78|665.78|669.85|665.85|669.62|665.62|25
1618067710000|2021-04-10 15:15:10|669.82|665.82|669.99|665.99|670.18|666.18|669.81|665.81|20
1618067720000|2021-04-10 15:15:20|669.96|665.96|669.82|665.82|670.02|666.02|669.8|665.8|25
1618067730000|2021-04-10 15:15:30|669.81|665.81|669.39|665.39|669.81|665.81|669.39|665.39|30
1618067740000|2021-04-10 15:15:40|669.38|665.38|669.4|665.4|669.47|665.47|669.38|665.38|8
1618067750000|2021-04-10 15:15:50|669.52|665.52|669.67|665.67|669.74|665.74|669.38|665.38|16
1618067760000|2021-04-10 15:16:00|669.68|665.68|669.76|665.76|669.76|665.76|669.67|665.67|4
1618067770000|2021-04-10 15:16:10|669.75|665.75|670.1|666.1|670.1|666.1|669.75|665.75|12
1618067780000|2021-04-10 15:16:20|670.11|666.11|670.07|666.07|670.16|666.16|670.07|666.07|9
1618067790000|2021-04-10 15:16:30|670.06|666.06|670.34|666.34|670.35|666.35|670.05|666.05|20
1618067800000|2021-04-10 15:16:40|670.35|666.35|670.68|666.68|670.7|666.7|670.35|666.35|17
1618067810000|2021-04-10 15:16:50|670.69|666.69|670.89|666.89|670.91|666.91|670.61|666.61|25
1618067820000|2021-04-10 15:17:00|670.95|666.95|671.51|667.51|671.51|667.51|670.9|666.9|19
1618067830000|2021-04-10 15:17:10|671.49|667.49|671.48|667.48|671.56|667.56|671.47|667.47|20
1618067840000|2021-04-10 15:17:20|671.53|667.53|671.76|667.76|671.77|667.77|671.5|667.5|25
1618067850000|2021-04-10 15:17:30|671.77|667.77|671.78|667.78|671.9|667.9|671.76|667.76|15
1618067860000|2021-04-10 15:17:40|671.79|667.79|671.29|667.29|671.79|667.79|671.29|667.29|14
1618067870000|2021-04-10 15:17:50|671.3|667.3|671.14|667.14|671.31|667.31|671.02|667.02|25
1618067880000|2021-04-10 15:18:00|671.13|667.13|670.86|666.86|671.13|667.13|670.86|666.86|16
1618067890000|2021-04-10 15:18:10|670.85|666.85|670.75|666.75|670.85|666.85|670.75|666.75|13
1618067900000|2021-04-10 15:18:20|670.76|666.76|670.85|666.85|670.9|666.9|670.76|666.76|19
1618067910000|2021-04-10 15:18:30|670.86|666.86|670.5|666.5|670.87|666.87|670.47|666.47|23
1618067920000|2021-04-10 15:18:40|670.51|666.51|670.63|666.63|671.04|667.04|670.51|666.51|29
1618067930000|2021-04-10 15:18:50|670.64|666.64|670.49|666.49|670.65|666.65|670.44|666.44|15
1618067940000|2021-04-10 15:19:00|670.52|666.52|670.59|666.59|670.61|666.61|670.52|666.52|12
1618067950000|2021-04-10 15:19:10|670.6|666.6|671.03|667.03|671.05|667.05|670.59|666.59|29
1618067960000|2021-04-10 15:19:20|671|667|671.08|667.08|671.11|667.11|670.99|666.99|24
1618067970000|2021-04-10 15:19:30|671.1|667.1|671.13|667.13|671.13|667.13|671.08|667.08|18
1618067980000|2021-04-10 15:19:40|671.08|667.08|670.76|666.76|671.08|667.08|670.76|666.76|23
1618067990000|2021-04-10 15:19:50|670.58|666.58|670.33|666.33|670.61|666.61|670.26|666.26|27
1618068000000|2021-04-10 15:20:00|670.34|666.34|670.97|666.97|670.97|666.97|670.33|666.33|25
1618068010000|2021-04-10 15:20:10|671|667|671.05|667.05|671.12|667.12|670.97|666.97|27
1618068020000|2021-04-10 15:20:20|671.1|667.1|671.05|667.05|671.15|667.15|671.02|667.02|16
1618068030000|2021-04-10 15:20:30|671.08|667.08|671.16|667.16|671.19|667.19|671.03|667.03|24
1618068040000|2021-04-10 15:20:40|671.17|667.17|671.4|667.4|671.4|667.4|671.13|667.13|17
1618068050000|2021-04-10 15:20:50|671.39|667.39|671.57|667.57|671.66|667.66|671.39|667.39|25
1618068060000|2021-04-10 15:21:00|671.58|667.58|671.52|667.52|671.59|667.59|671.46|667.46|26
1618068070000|2021-04-10 15:21:10|671.5|667.5|671.62|667.62|671.65|667.65|671.48|667.48|24
1618068080000|2021-04-10 15:21:20|671.6|667.6|671.16|667.16|671.61|667.61|671.11|667.11|29
1618068090000|2021-04-10 15:21:30|671.17|667.17|671.16|667.16|671.17|667.17|671.13|667.13|22
1618068100000|2021-04-10 15:21:40|671.15|667.15|671.07|667.07|671.17|667.17|670.96|666.96|26
1618068110000|2021-04-10 15:21:50|671.06|667.06|670.72|666.72|671.14|667.14|670.71|666.71|34
1618068120000|2021-04-10 15:22:00|670.71|666.71|670.2|666.2|670.71|666.71|670.2|666.2|31
1618068130000|2021-04-10 15:22:10|670.18|666.18|670.09|666.09|670.2|666.2|670|666|28
1618068140000|2021-04-10 15:22:20|670.1|666.1|670.56|666.56|670.56|666.56|670.1|666.1|26
1618068150000|2021-04-10 15:22:30|670.6|666.6|670.18|666.18|670.63|666.63|670.15|666.15|24
1618068160000|2021-04-10 15:22:40|670.16|666.16|670.14|666.14|670.23|666.23|670.14|666.14|9
1618068170000|2021-04-10 15:22:50|670.15|666.15|670.17|666.17|670.29|666.29|670.05|666.05|20
1618068180000|2021-04-10 15:23:00|670.2|666.2|670.15|666.15|670.2|666.2|670.06|666.06|26
1618068190000|2021-04-10 15:23:10|670.19|666.19|670.05|666.05|670.22|666.22|670.02|666.02|30
1618068200000|2021-04-10 15:23:20|670.01|666.01|670|666|670.04|666.04|669.98|665.98|17
1618068210000|2021-04-10 15:23:30|670.01|666.01|669.68|665.68|670.02|666.02|669.6|665.6|34
1618068220000|2021-04-10 15:23:40|669.56|665.56|669.61|665.61|669.66|665.66|669.51|665.51|31
1618068230000|2021-04-10 15:23:50|669.64|665.64|669.25|665.25|669.66|665.66|669.25|665.25|26
1618068240000|2021-04-10 15:24:00|669.26|665.26|669.23|665.23|669.26|665.26|669.22|665.22|15
1618068250000|2021-04-10 15:24:10|669.22|665.22|669.77|665.77|669.8|665.8|669.22|665.22|25
1618068260000|2021-04-10 15:24:20|669.78|665.78|669.86|665.86|669.89|665.89|669.78|665.78|22
1618068270000|2021-04-10 15:24:30|669.87|665.87|670.01|666.01|670.01|666.01|669.78|665.78|24
1618068280000|2021-04-10 15:24:40|670|666|670.03|666.03|670.03|666.03|670|666|7
1618068290000|2021-04-10 15:24:50|670.01|666.01|670.07|666.07|670.07|666.07|670.01|666.01|10
1618068300000|2021-04-10 15:25:00|670.03|666.03|669.82|665.82|670.03|666.03|669.79|665.79|22
1618068310000|2021-04-10 15:25:10|669.81|665.81|669.89|665.89|669.91|665.91|669.81|665.81|23
1618068320000|2021-04-10 15:25:20|669.88|665.88|669.13|665.13|669.9|665.9|669.13|665.13|27
1618068330000|2021-04-10 15:25:30|669.1|665.1|667.32|663.32|669.13|665.13|667.32|663.32|26
1618068340000|2021-04-10 15:25:40|667.31|663.31|667.36|663.36|667.4|663.4|667.17|663.17|23
1618068350000|2021-04-10 15:25:50|667.28|663.28|667.99|663.99|668.08|664.08|667.23|663.23|30
1618068360000|2021-04-10 15:26:00|667.93|663.93|668.03|664.03|668.19|664.19|667.93|663.93|29
1618068370000|2021-04-10 15:26:10|668.04|664.04|668.5|664.5|668.51|664.51|667.93|663.93|15
1618068380000|2021-04-10 15:26:20|668.61|664.61|669.5|665.5|669.53|665.53|668.61|664.61|30
1618068390000|2021-04-10 15:26:30|669.53|665.53|669.66|665.66|669.73|665.73|669.49|665.49|27
1618068400000|2021-04-10 15:26:40|669.65|665.65|669.76|665.76|669.76|665.76|669.64|665.64|20
1618068410000|2021-04-10 15:26:50|669.71|665.71|669.4|665.4|669.71|665.71|669.18|665.18|29
1618068420000|2021-04-10 15:27:00|669.39|665.39|669.25|665.25|669.45|665.45|669.22|665.22|28
1618068430000|2021-04-10 15:27:10|669.24|665.24|668.28|664.28|669.24|665.24|668.23|664.23|35
1618068440000|2021-04-10 15:27:20|668.29|664.29|668.58|664.58|668.71|664.71|668.29|664.29|32
1618068450000|2021-04-10 15:27:30|668.55|664.55|668.67|664.67|668.8|664.8|668.48|664.48|23
1618068460000|2021-04-10 15:27:40|668.68|664.68|668.71|664.71|668.71|664.71|668.28|664.28|34
1618068470000|2021-04-10 15:27:50|668.72|664.72|668.51|664.51|668.89|664.89|668.45|664.45|26
1618068480000|2021-04-10 15:28:00|668.47|664.47|668.45|664.45|668.5|664.5|668.28|664.28|30
1618068490000|2021-04-10 15:28:10|668.46|664.46|669.23|665.23|669.23|665.23|668.46|664.46|29
1618068500000|2021-04-10 15:28:20|669.24|665.24|669.8|665.8|669.8|665.8|669.24|665.24|29
1618068510000|2021-04-10 15:28:30|669.72|665.72|669.45|665.45|669.73|665.73|669.45|665.45|17
1618068520000|2021-04-10 15:28:40|669.43|665.43|669.06|665.06|669.47|665.47|669.06|665.06|30
1618068530000|2021-04-10 15:28:50|669.02|665.02|668.61|664.61|669.05|665.05|668.61|664.61|29
1618068540000|2021-04-10 15:29:00|668.57|664.57|668.97|664.97|669.12|665.12|668.57|664.57|33
1618068550000|2021-04-10 15:29:10|669.05|665.05|669.2|665.2|669.38|665.38|669.05|665.05|26
1618068560000|2021-04-10 15:29:20|669.1|665.1|668.82|664.82|669.34|665.34|668.82|664.82|30
1618068570000|2021-04-10 15:29:30|668.77|664.77|668.56|664.56|668.87|664.87|668.46|664.46|30
1618068580000|2021-04-10 15:29:40|668.61|664.61|668.77|664.77|668.77|664.77|668.57|664.57|15
1618068590000|2021-04-10 15:29:50|668.8|664.8|669.13|665.13|669.24|665.24|668.78|664.78|37
1618068600000|2021-04-10 15:30:00|669.14|665.14|669.29|665.29|669.29|665.29|669.12|665.12|26
1618068610000|2021-04-10 15:30:10|669.28|665.28|669.26|665.26|669.29|665.29|669.26|665.26|10
1618068620000|2021-04-10 15:30:20|669.27|665.27|668.92|664.92|669.27|665.27|668.77|664.77|29
1618068630000|2021-04-10 15:30:30|668.94|664.94|669.18|665.18|669.2|665.2|668.91|664.91|24
1618068640000|2021-04-10 15:30:40|669.19|665.19|669.31|665.31|669.44|665.44|669.12|665.12|17
1618068650000|2021-04-10 15:30:50|669.23|665.23|669.27|665.27|669.4|665.4|669.21|665.21|27
1618068660000|2021-04-10 15:31:00|669.28|665.28|669.34|665.34|669.35|665.35|669.27|665.27|15
1618068670000|2021-04-10 15:31:10|669.32|665.32|669.56|665.56|669.56|665.56|669.27|665.27|22
1618068680000|2021-04-10 15:31:20|669.57|665.57|670.08|666.08|670.08|666.08|669.55|665.55|21
1618068690000|2021-04-10 15:31:30|670.07|666.07|670.68|666.68|670.74|666.74|670.07|666.07|27
1618068700000|2021-04-10 15:31:40|670.65|666.65|670.46|666.46|670.7|666.7|670.3|666.3|33
1618068710000|2021-04-10 15:31:50|670.43|666.43|671.01|667.01|671.03|667.03|670.42|666.42|25
1618068720000|2021-04-10 15:32:00|671.02|667.02|671.09|667.09|671.1|667.1|671.02|667.02|12
1618068730000|2021-04-10 15:32:10|671.14|667.14|671.18|667.18|671.18|667.18|671.13|667.13|8
1618068740000|2021-04-10 15:32:20|671.17|667.17|671.16|667.16|671.18|667.18|670.88|666.88|13
1618068750000|2021-04-10 15:32:30|671.41|667.41|671.19|667.19|671.42|667.42|671.17|667.17|19
1618068760000|2021-04-10 15:32:40|671.02|667.02|670.43|666.43|671.07|667.07|670.31|666.31|29
1618068770000|2021-04-10 15:32:50|670.51|666.51|670.09|666.09|670.51|666.51|669.99|665.99|39
1618068780000|2021-04-10 15:33:00|670|666|670.3|666.3|670.33|666.33|670|666|30
1618068790000|2021-04-10 15:33:10|670.31|666.31|669.5|665.5|670.4|666.4|669.44|665.44|30
1618068800000|2021-04-10 15:33:20|669.57|665.57|669.6|665.6|669.67|665.67|669.54|665.54|24
1618068810000|2021-04-10 15:33:30|669.42|665.42|669.59|665.59|669.61|665.61|669.42|665.42|25
1618068820000|2021-04-10 15:33:40|669.58|665.58|669.45|665.45|669.58|665.58|669.45|665.45|24
1618068830000|2021-04-10 15:33:50|669.46|665.46|669.52|665.52|669.56|665.56|669.45|665.45|15
1618068840000|2021-04-10 15:34:00|669.51|665.51|669.7|665.7|669.7|665.7|669.49|665.49|25
1618068850000|2021-04-10 15:34:10|669.71|665.71|669.53|665.53|669.84|665.84|669.53|665.53|23
1618068860000|2021-04-10 15:34:20|669.52|665.52|669.07|665.07|669.52|665.52|669.07|665.07|20
1618068870000|2021-04-10 15:34:30|669.12|665.12|668.35|664.35|669.12|665.12|668.32|664.32|35
1618068880000|2021-04-10 15:34:40|668.34|664.34|668.33|664.33|668.35|664.35|668.26|664.26|26
1618068890000|2021-04-10 15:34:50|668.34|664.34|668.77|664.77|668.98|664.98|668.34|664.34|23
1618068900000|2021-04-10 15:35:00|668.79|664.79|669.01|665.01|669.02|665.02|668.79|664.79|22
1618068910000|2021-04-10 15:35:10|669.02|665.02|669.92|665.92|669.98|665.98|669.02|665.02|23
1618068920000|2021-04-10 15:35:20|669.93|665.93|669.64|665.64|670.19|666.19|669.62|665.62|28
1618068930000|2021-04-10 15:35:30|669.69|665.69|669.07|665.07|669.69|665.69|669.04|665.04|33
1618068940000|2021-04-10 15:35:40|669.01|665.01|668.88|664.88|669.04|665.04|668.84|664.84|27
1618068950000|2021-04-10 15:35:50|668.86|664.86|668.75|664.75|668.86|664.86|668.64|664.64|31
1618068960000|2021-04-10 15:36:00|668.68|664.68|668.12|664.12|668.68|664.68|668.11|664.11|25
1618068970000|2021-04-10 15:36:10|668.13|664.13|668.61|664.61|668.83|664.83|668.08|664.08|36
1618068980000|2021-04-10 15:36:20|668.64|664.64|668.57|664.57|668.7|664.7|668.51|664.51|35
1618068990000|2021-04-10 15:36:30|668.58|664.58|668.8|664.8|668.94|664.94|668.54|664.54|26
1618069000000|2021-04-10 15:36:40|668.81|664.81|668.8|664.8|668.82|664.82|668.7|664.7|32
1618069010000|2021-04-10 15:36:50|668.81|664.81|668.78|664.78|668.84|664.84|668.78|664.78|21
1618069020000|2021-04-10 15:37:00|668.79|664.79|668.25|664.25|668.79|664.79|668.24|664.24|28
1618069030000|2021-04-10 15:37:10|668.23|664.23|669.2|665.2|669.32|665.32|668.22|664.22|29
1618069040000|2021-04-10 15:37:20|669.22|665.22|668.89|664.89|669.23|665.23|668.87|664.87|20
1618069050000|2021-04-10 15:37:30|668.88|664.88|668.78|664.78|668.88|664.88|668.77|664.77|20
1618069060000|2021-04-10 15:37:40|668.81|664.81|669.11|665.11|669.12|665.12|668.78|664.78|23
1618069070000|2021-04-10 15:37:50|669.12|665.12|669.14|665.14|669.21|665.21|669.11|665.11|21
1618069080000|2021-04-10 15:38:00|669.13|665.13|669.31|665.31|669.31|665.31|669.03|665.03|26
1618069090000|2021-04-10 15:38:10|669.32|665.32|669.36|665.36|669.36|665.36|669.32|665.32|6
1618069100000|2021-04-10 15:38:20|669.43|665.43|669.98|665.98|669.98|665.98|669.43|665.43|26
1618069110000|2021-04-10 15:38:30|669.99|665.99|670.02|666.02|670.08|666.08|669.95|665.95|10
1618069120000|2021-04-10 15:38:40|670.03|666.03|670.56|666.56|670.56|666.56|670.02|666.02|12
1618069130000|2021-04-10 15:38:50|670.57|666.57|670.69|666.69|670.69|666.69|670.46|666.46|29
1618069140000|2021-04-10 15:39:00|670.67|666.67|670.42|666.42|670.67|666.67|670.29|666.29|33
1618069150000|2021-04-10 15:39:10|670.41|666.41|670.72|666.72|670.72|666.72|670.41|666.41|26
1618069160000|2021-04-10 15:39:20|670.74|666.74|671.13|667.13|671.13|667.13|670.74|666.74|18
1618069170000|2021-04-10 15:39:30|671.14|667.14|671.06|667.06|671.14|667.14|671.05|667.05|10
1618069180000|2021-04-10 15:39:40|671.05|667.05|671.02|667.02|671.05|667.05|671.01|667.01|13
1618069190000|2021-04-10 15:39:50|671.01|667.01|670.33|666.33|671.02|667.02|670.31|666.31|30
1618069200000|2021-04-10 15:40:00|670.35|666.35|670.36|666.36|670.45|666.45|670.3|666.3|18
1618069210000|2021-04-10 15:40:10|670.37|666.37|670.08|666.08|670.41|666.41|670.08|666.08|15
1618069220000|2021-04-10 15:40:20|670.09|666.09|670.13|666.13|670.13|666.13|669.89|665.89|28
1618069230000|2021-04-10 15:40:30|670.14|666.14|669.86|665.86|670.14|666.14|669.82|665.82|15
1618069240000|2021-04-10 15:40:40|669.85|665.85|669.87|665.87|669.88|665.88|669.82|665.82|17
1618069250000|2021-04-10 15:40:50|669.88|665.88|669.88|665.88|669.88|665.88|669.87|665.87|3
1618069260000|2021-04-10 15:41:00|669.89|665.89|669.91|665.91|669.91|665.91|669.87|665.87|15
1618069270000|2021-04-10 15:41:10|669.9|665.9|669.75|665.75|669.9|665.9|669.69|665.69|10
1618069280000|2021-04-10 15:41:20|669.76|665.76|669.82|665.82|669.82|665.82|669.76|665.76|3
1618069290000|2021-04-10 15:41:30|669.84|665.84|669.96|665.96|669.97|665.97|669.84|665.84|8
1618069300000|2021-04-10 15:41:40|669.95|665.95|669.97|665.97|670|666|669.95|665.95|10
1618069310000|2021-04-10 15:41:50|669.95|665.95|670.08|666.08|670.08|666.08|669.95|665.95|9
1618069320000|2021-04-10 15:42:00|670.11|666.11|670.26|666.26|670.3|666.3|670.11|666.11|18
1618069330000|2021-04-10 15:42:10|670.25|666.25|670.35|666.35|670.38|666.38|670.25|666.25|25
1618069340000|2021-04-10 15:42:20|670.34|666.34|670.38|666.38|670.39|666.39|670.34|666.34|27
1618069350000|2021-04-10 15:42:30|670.4|666.4|670.4|666.4|670.41|666.41|670.35|666.35|24
1618069360000|2021-04-10 15:42:40|670.38|666.38|670.41|666.41|670.42|666.42|670.37|666.37|25
1618069370000|2021-04-10 15:42:50|670.42|666.42|670.47|666.47|670.48|666.48|670.4|666.4|19
1618069380000|2021-04-10 15:43:00|670.46|666.46|670.48|666.48|670.56|666.56|670.35|666.35|28
1618069390000|2021-04-10 15:43:10|670.49|666.49|670.51|666.51|670.51|666.51|670.42|666.42|20
1618069400000|2021-04-10 15:43:20|670.52|666.52|670.5|666.5|670.54|666.54|670.47|666.47|20
1618069410000|2021-04-10 15:43:30|670.52|666.52|670.42|666.42|670.52|666.52|670.4|666.4|31
1618069420000|2021-04-10 15:43:40|670.41|666.41|670.37|666.37|670.47|666.47|670.26|666.26|30
1618069430000|2021-04-10 15:43:50|670.36|666.36|670.3|666.3|670.42|666.42|670.13|666.13|28
1618069440000|2021-04-10 15:44:00|670.28|666.28|670.49|666.49|670.49|666.49|670.26|666.26|23
1618069450000|2021-04-10 15:44:10|670.48|666.48|670.6|666.6|670.64|666.64|670.47|666.47|12
1618069460000|2021-04-10 15:44:20|670.64|666.64|670.79|666.79|670.88|666.88|670.64|666.64|25
1618069470000|2021-04-10 15:44:30|670.75|666.75|670.71|666.71|670.75|666.75|670.66|666.66|19
1618069480000|2021-04-10 15:44:40|670.7|666.7|670.69|666.69|670.72|666.72|670.69|666.69|21
1618069490000|2021-04-10 15:44:50|670.7|666.7|670.71|666.71|670.71|666.71|670.7|666.7|6
1618069500000|2021-04-10 15:45:00|670.68|666.68|670.86|666.86|670.86|666.86|670.68|666.68|9
1618069510000|2021-04-10 15:45:10|670.84|666.84|670.88|666.88|670.94|666.94|670.82|666.82|16
1618069520000|2021-04-10 15:45:20|670.89|666.89|670.78|666.78|670.91|666.91|670.72|666.72|21
1618069530000|2021-04-10 15:45:30|670.79|666.79|670.77|666.77|670.85|666.85|670.77|666.77|18
1618069540000|2021-04-10 15:45:40|670.7|666.7|670.21|666.21|670.7|666.7|670.11|666.11|22
1618069550000|2021-04-10 15:45:50|670.22|666.22|670.38|666.38|670.38|666.38|670.2|666.2|26
1618069560000|2021-04-10 15:46:00|670.36|666.36|670.35|666.35|670.42|666.42|670.35|666.35|11
1618069570000|2021-04-10 15:46:10|670.36|666.36|670.69|666.69|670.7|666.7|670.36|666.36|18
1618069580000|2021-04-10 15:46:20|670.65|666.65|670.91|666.91|670.91|666.91|670.49|666.49|33
1618069590000|2021-04-10 15:46:30|670.9|666.9|670.66|666.66|670.98|666.98|670.66|666.66|19
1618069600000|2021-04-10 15:46:40|670.67|666.67|670.67|666.67|670.7|666.7|670.66|666.66|25
1618069610000|2021-04-10 15:46:50|670.66|666.66|670.63|666.63|670.66|666.66|670.53|666.53|19
1618069620000|2021-04-10 15:47:00|670.62|666.62|670.81|666.81|670.81|666.81|670.56|666.56|27
1618069630000|2021-04-10 15:47:10|670.82|666.82|670.88|666.88|671.06|667.06|670.82|666.82|13
1618069640000|2021-04-10 15:47:20|670.89|666.89|670.87|666.87|670.89|666.89|670.85|666.85|20
1618069650000|2021-04-10 15:47:30|670.85|666.85|671.04|667.04|671.08|667.08|670.85|666.85|17
1618069660000|2021-04-10 15:47:40|671.05|667.05|671.15|667.15|671.19|667.19|671.05|667.05|14
1618069670000|2021-04-10 15:47:50|671.19|667.19|671.15|667.15|671.2|667.2|671.15|667.15|13
1618069680000|2021-04-10 15:48:00|671.16|667.16|671.18|667.18|671.22|667.22|671.01|667.01|22
1618069690000|2021-04-10 15:48:10|671.17|667.17|671.21|667.21|671.23|667.23|671.15|667.15|16
1618069700000|2021-04-10 15:48:20|671.2|667.2|671.24|667.24|671.25|667.25|671.17|667.17|22
1618069710000|2021-04-10 15:48:30|671.25|667.25|671.31|667.31|671.32|667.32|671.23|667.23|15
1618069720000|2021-04-10 15:48:40|671.32|667.32|671.53|667.53|671.53|667.53|671.31|667.31|16
1618069730000|2021-04-10 15:48:50|671.5|667.5|671.58|667.58|671.59|667.59|671.5|667.5|16
1618069740000|2021-04-10 15:49:00|671.6|667.6|671.47|667.47|671.6|667.6|671.44|667.44|16
1618069750000|2021-04-10 15:49:10|671.46|667.46|671.18|667.18|671.48|667.48|671.18|667.18|15
1618069760000|2021-04-10 15:49:20|671.19|667.19|671.08|667.08|671.19|667.19|671.05|667.05|15
1618069770000|2021-04-10 15:49:30|671.06|667.06|671.13|667.13|671.22|667.22|671.04|667.04|20
1618069780000|2021-04-10 15:49:40|671.12|667.12|671.1|667.1|671.17|667.17|671.1|667.1|22
1618069790000|2021-04-10 15:49:50|671.11|667.11|671.2|667.2|671.2|667.2|671.08|667.08|8
1618069800000|2021-04-10 15:50:00|671.22|667.22|671.11|667.11|671.22|667.22|671.06|667.06|18
1618069810000|2021-04-10 15:50:10|671.1|667.1|670.98|666.98|671.1|667.1|670.92|666.92|24
1618069820000|2021-04-10 15:50:20|670.97|666.97|671.06|667.06|671.06|667.06|670.94|666.94|15
1618069830000|2021-04-10 15:50:30|671.12|667.12|671.32|667.32|671.34|667.34|671.12|667.12|12
1618069840000|2021-04-10 15:50:40|671.31|667.31|671.52|667.52|671.52|667.52|671.31|667.31|19
1618069850000|2021-04-10 15:50:50|671.63|667.63|671.2|667.2|671.66|667.66|671.13|667.13|24
1618069860000|2021-04-10 15:51:00|671.24|667.24|671|667|671.24|667.24|671|667|25
1618069870000|2021-04-10 15:51:10|670.94|666.94|670.95|666.95|670.96|666.96|670.91|666.91|8
1618069880000|2021-04-10 15:51:20|671.01|667.01|671.36|667.36|671.37|667.37|671.01|667.01|18
1618069890000|2021-04-10 15:51:30|671.38|667.38|671.51|667.51|671.52|667.52|671.37|667.37|27
1618069900000|2021-04-10 15:51:40|671.53|667.53|671.52|667.52|671.54|667.54|671.49|667.49|19
1618069910000|2021-04-10 15:51:50|671.56|667.56|671.8|667.8|671.8|667.8|671.56|667.56|16
1618069920000|2021-04-10 15:52:00|671.79|667.79|671.72|667.72|671.79|667.79|671.7|667.7|15
1618069930000|2021-04-10 15:52:10|671.76|667.76|671.72|667.72|671.8|667.8|671.7|667.7|20
1618069940000|2021-04-10 15:52:20|671.75|667.75|671.86|667.86|671.86|667.86|671.75|667.75|18
1618069950000|2021-04-10 15:52:30|671.98|667.98|672.12|668.12|672.12|668.12|671.94|667.94|22
1618069960000|2021-04-10 15:52:40|672.1|668.1|672.07|668.07|672.11|668.11|671.81|667.81|26
1618069970000|2021-04-10 15:52:50|672.06|668.06|672.66|668.66|672.7|668.7|672.04|668.04|25
1618069980000|2021-04-10 15:53:00|672.64|668.64|672.64|668.64|672.69|668.69|672.54|668.54|24
1618069990000|2021-04-10 15:53:10|672.69|668.69|672.83|668.83|672.91|668.91|672.68|668.68|17
1618070000000|2021-04-10 15:53:20|672.8|668.8|672.76|668.76|672.85|668.85|672.72|668.72|13
1618070010000|2021-04-10 15:53:30|672.77|668.77|672.95|668.95|672.95|668.95|672.68|668.68|21
1618070020000|2021-04-10 15:53:40|672.96|668.96|673.1|669.1|673.21|669.21|672.68|668.68|26
1618070030000|2021-04-10 15:53:50|673.03|669.03|674.43|670.43|674.43|670.43|673.03|669.03|34
1618070040000|2021-04-10 15:54:00|674.44|670.44|674.9|670.9|674.94|670.94|674.43|670.43|30
1618070050000|2021-04-10 15:54:10|674.83|670.83|674.83|670.83|674.99|670.99|674.74|670.74|29
1618070060000|2021-04-10 15:54:20|674.84|670.84|674.78|670.78|674.86|670.86|674.55|670.55|35
1618070070000|2021-04-10 15:54:30|674.79|670.79|674.63|670.63|674.79|670.79|674.58|670.58|29
1618070080000|2021-04-10 15:54:40|674.64|670.64|674.42|670.42|674.64|670.64|674.12|670.12|28
1618070090000|2021-04-10 15:54:50|674.4|670.4|674.56|670.56|674.57|670.57|674.4|670.4|22
1618070100000|2021-04-10 15:55:00|674.51|670.51|674.62|670.62|674.65|670.65|674.4|670.4|27
1618070110000|2021-04-10 15:55:10|674.63|670.63|674.24|670.24|674.63|670.63|674.24|670.24|28
1618070120000|2021-04-10 15:55:20|674.26|670.26|674.62|670.62|674.64|670.64|674.26|670.26|24
1618070130000|2021-04-10 15:55:30|674.63|670.63|674.75|670.75|674.76|670.76|674.63|670.63|18
1618070140000|2021-04-10 15:55:40|674.8|670.8|675.04|671.04|675.04|671.04|674.8|670.8|13
1618070150000|2021-04-10 15:55:50|675.08|671.08|675.76|671.76|675.77|671.77|675.08|671.08|20
1618070160000|2021-04-10 15:56:00|675.74|671.74|675.01|671.01|675.74|671.74|674.91|670.91|30
1618070170000|2021-04-10 15:56:10|675|671|675.34|671.34|675.34|671.34|674.99|670.99|23
1618070180000|2021-04-10 15:56:20|675.38|671.38|675.75|671.75|675.81|671.81|675.37|671.37|27
1618070190000|2021-04-10 15:56:30|675.76|671.76|676.14|672.14|676.14|672.14|675.76|671.76|30
1618070200000|2021-04-10 15:56:40|676.15|672.15|676.29|672.29|676.36|672.36|675.77|671.77|31
1618070210000|2021-04-10 15:56:50|676.09|672.09|675.92|671.92|676.24|672.24|675.7|671.7|28
1618070220000|2021-04-10 15:57:00|675.93|671.93|675.98|671.98|676.17|672.17|675.89|671.89|27
1618070230000|2021-04-10 15:57:10|675.96|671.96|676.55|672.55|676.55|672.55|675.95|671.95|23
1618070240000|2021-04-10 15:57:20|676.53|672.53|676.27|672.27|676.55|672.55|676.16|672.16|31
1618070250000|2021-04-10 15:57:30|676.26|672.26|676.36|672.36|676.64|672.64|676.26|672.26|28
1618070260000|2021-04-10 15:57:40|676.37|672.37|676.48|672.48|676.57|672.57|676.34|672.34|27
1618070270000|2021-04-10 15:57:50|676.47|672.47|676.37|672.37|676.59|672.59|676.35|672.35|25
1618070280000|2021-04-10 15:58:00|676.36|672.36|676.55|672.55|676.58|672.58|676.32|672.32|33
1618070290000|2021-04-10 15:58:10|676.59|672.59|676.56|672.56|676.68|672.68|676.52|672.52|20
1618070300000|2021-04-10 15:58:20|676.57|672.57|676.84|672.84|676.84|672.84|676.57|672.57|19
1618070310000|2021-04-10 15:58:30|676.85|672.85|677.9|673.9|677.93|673.93|676.84|672.84|32
1618070320000|2021-04-10 15:58:40|677.97|673.97|678.3|674.3|678.3|674.3|677.97|673.97|29
1618070330000|2021-04-10 15:58:50|678.44|674.44|678.29|674.29|678.87|674.87|678.28|674.28|31
1618070340000|2021-04-10 15:59:00|678.2|674.2|677.28|673.28|678.37|674.37|677.26|673.26|39
1618070350000|2021-04-10 15:59:10|677.24|673.24|676.95|672.95|677.24|673.24|676.82|672.82|32
1618070360000|2021-04-10 15:59:20|676.96|672.96|677.02|673.02|677.02|673.02|676.68|672.68|34
1618070370000|2021-04-10 15:59:30|677.01|673.01|676.8|672.8|677.07|673.07|676.72|672.72|27
1618070380000|2021-04-10 15:59:40|676.81|672.81|676.32|672.32|676.81|672.81|676.14|672.14|32
1618070390000|2021-04-10 15:59:50|676.41|672.41|677.13|673.13|677.45|673.45|676.34|672.34|39
1618070400000|2021-04-10 16:00:00|677.2|673.2|677.59|673.59|677.59|673.59|677.07|673.07|28
1618070410000|2021-04-10 16:00:10|677.6|673.6|678.5|674.5|678.64|674.64|677.6|673.6|32
1618070420000|2021-04-10 16:00:20|678.54|674.54|678.41|674.41|678.87|674.87|678.39|674.39|21
1618070430000|2021-04-10 16:00:30|678.42|674.42|678.93|674.93|678.93|674.93|678.28|674.28|32
1618070440000|2021-04-10 16:00:40|678.99|674.99|679.16|675.16|679.24|675.24|678.75|674.75|31
1618070450000|2021-04-10 16:00:50|679.12|675.12|679.1|675.1|679.21|675.21|678.86|674.86|27
1618070460000|2021-04-10 16:01:00|679.02|675.02|677.61|673.61|679.02|675.02|677.3|673.3|33
1618070470000|2021-04-10 16:01:10|677.77|673.77|678.45|674.45|678.99|674.99|677.77|673.77|32
1618070480000|2021-04-10 16:01:20|678.46|674.46|678.83|674.83|679.33|675.33|678.46|674.46|31
1618070490000|2021-04-10 16:01:30|679.05|675.05|679.22|675.22|679.27|675.27|678.84|674.84|22
1618070500000|2021-04-10 16:01:40|679.23|675.23|679.04|675.04|679.38|675.38|678.93|674.93|31
1618070510000|2021-04-10 16:01:50|679.03|675.03|678.51|674.51|679.12|675.12|678.4|674.4|30
1618070520000|2021-04-10 16:02:00|678.54|674.54|677.68|673.68|678.64|674.64|677.5|673.5|30
1618070530000|2021-04-10 16:02:10|677.69|673.69|678.52|674.52|678.57|674.57|677.69|673.69|31
1618070540000|2021-04-10 16:02:20|678.58|674.58|678.97|674.97|679.39|675.39|678.58|674.58|31
1618070550000|2021-04-10 16:02:30|678.96|674.96|679.29|675.29|679.31|675.31|678.75|674.75|30
1618070560000|2021-04-10 16:02:40|679.26|675.26|679.43|675.43|679.43|675.43|678.98|674.98|33
1618070570000|2021-04-10 16:02:50|679.45|675.45|679.31|675.31|679.47|675.47|679.31|675.31|25
1618070580000|2021-04-10 16:03:00|679.3|675.3|680.1|676.1|680.11|676.11|679.01|675.01|35
1618070590000|2021-04-10 16:03:10|680.04|676.04|680.54|676.54|680.54|676.54|679.72|675.72|31
1618070600000|2021-04-10 16:03:20|680.55|676.55|681.08|677.08|681.1|677.1|680.55|676.55|34
1618070610000|2021-04-10 16:03:30|681|677|680.98|676.98|681.06|677.06|680.74|676.74|27
1618070620000|2021-04-10 16:03:40|681|677|680.56|676.56|681.06|677.06|680.56|676.56|30
1618070630000|2021-04-10 16:03:50|680.62|676.62|681.01|677.01|681.04|677.04|680.62|676.62|31
1618070640000|2021-04-10 16:04:00|680.95|676.95|680.83|676.83|681.11|677.11|680.82|676.82|29
1618070650000|2021-04-10 16:04:10|680.85|676.85|680.87|676.87|680.91|676.91|680.73|676.73|33
1618070660000|2021-04-10 16:04:20|680.89|676.89|679.47|675.47|680.93|676.93|679.47|675.47|36
1618070670000|2021-04-10 16:04:30|679.05|675.05|678.71|674.71|679.41|675.41|678.02|674.02|36
1618070680000|2021-04-10 16:04:40|678.74|674.74|678.32|674.32|678.86|674.86|678.02|674.02|34
1618070690000|2021-04-10 16:04:50|678.38|674.38|678.98|674.98|679.04|675.04|678.38|674.38|35
1618070700000|2021-04-10 16:05:00|679.02|675.02|678.46|674.46|679.48|675.48|678.36|674.36|39
1618070710000|2021-04-10 16:05:10|678.44|674.44|678.26|674.26|678.77|674.77|678.08|674.08|36
1618070720000|2021-04-10 16:05:20|678.45|674.45|678.55|674.55|679.05|675.05|678.45|674.45|33
1618070730000|2021-04-10 16:05:30|678.53|674.53|678.09|674.09|678.65|674.65|678.05|674.05|29
1618070740000|2021-04-10 16:05:40|678.11|674.11|678.24|674.24|678.27|674.27|677.87|673.87|27
1618070750000|2021-04-10 16:05:50|678.25|674.25|677.83|673.83|678.25|674.25|677.71|673.71|33
1618070760000|2021-04-10 16:06:00|677.84|673.84|678.19|674.19|678.19|674.19|677.74|673.74|34
1618070770000|2021-04-10 16:06:10|678.2|674.2|678.58|674.58|678.58|674.58|678.13|674.13|25
1618070780000|2021-04-10 16:06:20|678.59|674.59|678.44|674.44|678.73|674.73|678.38|674.38|28
1618070790000|2021-04-10 16:06:30|678.34|674.34|678.59|674.59|678.59|674.59|678.24|674.24|24
1618070800000|2021-04-10 16:06:40|678.6|674.6|679.17|675.17|679.23|675.23|678.6|674.6|29
1618070810000|2021-04-10 16:06:50|679.19|675.19|678.41|674.41|679.5|675.5|678.32|674.32|38
1618070820000|2021-04-10 16:07:00|678.4|674.4|678.06|674.06|678.42|674.42|678.06|674.06|25
1618070830000|2021-04-10 16:07:10|678.05|674.05|677.89|673.89|678.05|674.05|677.88|673.88|20
1618070840000|2021-04-10 16:07:20|677.82|673.82|677.74|673.74|677.82|673.82|677.64|673.64|28
1618070850000|2021-04-10 16:07:30|677.73|673.73|677.12|673.12|677.75|673.75|677.12|673.12|29
1618070860000|2021-04-10 16:07:40|677.08|673.08|677.3|673.3|677.3|673.3|676.76|672.76|25
1618070870000|2021-04-10 16:07:50|677.33|673.33|677.08|673.08|677.64|673.64|677|673|30
1618070880000|2021-04-10 16:08:00|677.09|673.09|677.8|673.8|677.86|673.86|676.97|672.97|28
1618070890000|2021-04-10 16:08:10|677.79|673.79|677.2|673.2|677.8|673.8|677.16|673.16|26
1618070900000|2021-04-10 16:08:20|677.17|673.17|677.1|673.1|677.2|673.2|676.94|672.94|31
1618070910000|2021-04-10 16:08:30|677.05|673.05|677.02|673.02|677.11|673.11|676.81|672.81|33
1618070920000|2021-04-10 16:08:40|676.99|672.99|676.73|672.73|677.19|673.19|676.71|672.71|30
1618070930000|2021-04-10 16:08:50|676.81|672.81|676.27|672.27|676.81|672.81|676.25|672.25|33
1618070940000|2021-04-10 16:09:00|676.23|672.23|676.34|672.34|676.36|672.36|676.21|672.21|29
1618070950000|2021-04-10 16:09:10|676.38|672.38|676.95|672.95|676.95|672.95|676.38|672.38|31
1618070960000|2021-04-10 16:09:20|677.02|673.02|676.9|672.9|677.21|673.21|676.86|672.86|16
1618070970000|2021-04-10 16:09:30|676.84|672.84|677.05|673.05|677.05|673.05|676.59|672.59|31
1618070980000|2021-04-10 16:09:40|677.07|673.07|677.11|673.11|677.12|673.12|677.06|673.06|12
1618070990000|2021-04-10 16:09:50|677.07|673.07|677.32|673.32|677.61|673.61|677.07|673.07|29
1618071000000|2021-04-10 16:10:00|677.31|673.31|677.28|673.28|677.33|673.33|677.06|673.06|29
1618071010000|2021-04-10 16:10:10|677.29|673.29|677.39|673.39|677.44|673.44|677.2|673.2|30
1618071020000|2021-04-10 16:10:20|677.4|673.4|677.58|673.58|677.96|673.96|677.4|673.4|36
1618071030000|2021-04-10 16:10:30|677.59|673.59|677.63|673.63|677.81|673.81|677.57|673.57|28
1618071040000|2021-04-10 16:10:40|677.76|673.76|677.76|673.76|677.86|673.86|677.63|673.63|29
1618071050000|2021-04-10 16:10:50|677.74|673.74|676.92|672.92|677.74|673.74|676.91|672.91|28
1618071060000|2021-04-10 16:11:00|676.93|672.93|676.83|672.83|676.94|672.94|676.82|672.82|17
1618071070000|2021-04-10 16:11:10|676.86|672.86|677.11|673.11|677.26|673.26|676.83|672.83|34
1618071080000|2021-04-10 16:11:20|677.15|673.15|676.24|672.24|677.15|673.15|676.22|672.22|29
1618071090000|2021-04-10 16:11:30|676.25|672.25|676.06|672.06|676.25|672.25|675.99|671.99|25
1618071100000|2021-04-10 16:11:40|676.02|672.02|675.36|671.36|676.02|672.02|675.36|671.36|31
1618071110000|2021-04-10 16:11:50|675.51|671.51|675.57|671.57|675.8|671.8|675.26|671.26|31
1618071120000|2021-04-10 16:12:00|675.58|671.58|674.82|670.82|675.87|671.87|674.82|670.82|33
1618071130000|2021-04-10 16:12:10|674.77|670.77|674.7|670.7|674.77|670.77|674.35|670.35|25
1618071140000|2021-04-10 16:12:20|674.63|670.63|674.11|670.11|674.66|670.66|673.97|669.97|29
1618071150000|2021-04-10 16:12:30|674.14|670.14|674.25|670.25|674.53|670.53|674.05|670.05|31
1618071160000|2021-04-10 16:12:40|674.24|670.24|674.7|670.7|674.7|670.7|674.21|670.21|27
1618071170000|2021-04-10 16:12:50|674.69|670.69|674.16|670.16|674.75|670.75|674.16|670.16|28
1618071180000|2021-04-10 16:13:00|674.17|670.17|673.87|669.87|674.17|670.17|673.87|669.87|19
1618071190000|2021-04-10 16:13:10|673.9|669.9|673.84|669.84|673.9|669.9|673.83|669.83|17
1618071200000|2021-04-10 16:13:20|673.85|669.85|673.89|669.89|673.95|669.95|673.85|669.85|22
1618071210000|2021-04-10 16:13:30|673.91|669.91|673.91|669.91|673.94|669.94|673.86|669.86|20
1618071220000|2021-04-10 16:13:40|673.92|669.92|674.17|670.17|674.17|670.17|673.91|669.91|17
1618071230000|2021-04-10 16:13:50|674.16|670.16|674.31|670.31|674.34|670.34|674.08|670.08|26
1618071240000|2021-04-10 16:14:00|674.32|670.32|673.88|669.88|674.32|670.32|673.87|669.87|25
1618071250000|2021-04-10 16:14:10|673.96|669.96|673.34|669.34|674.01|670.01|673.34|669.34|31
1618071260000|2021-04-10 16:14:20|673.42|669.42|672.95|668.95|673.45|669.45|672.95|668.95|23
1618071270000|2021-04-10 16:14:30|672.91|668.91|672.75|668.75|672.91|668.91|672.59|668.59|20
1618071280000|2021-04-10 16:14:40|672.74|668.74|673.52|669.52|673.53|669.53|672.74|668.74|26
1618071290000|2021-04-10 16:14:50|673.56|669.56|673.9|669.9|674.01|670.01|673.54|669.54|37
1618071300000|2021-04-10 16:15:00|673.89|669.89|673.22|669.22|673.89|669.89|673.22|669.22|32
1618071310000|2021-04-10 16:15:10|673.23|669.23|673.12|669.12|673.24|669.24|672.96|668.96|25
1618071320000|2021-04-10 16:15:20|673.13|669.13|672.66|668.66|673.15|669.15|672.66|668.66|23
1618071330000|2021-04-10 16:15:30|672.65|668.65|672.33|668.33|672.67|668.67|672.07|668.07|36
1618071340000|2021-04-10 16:15:40|672.34|668.34|672.03|668.03|672.35|668.35|672.03|668.03|24
1618071350000|2021-04-10 16:15:50|672.04|668.04|672.19|668.19|672.31|668.31|672.04|668.04|24
1618071360000|2021-04-10 16:16:00|672.18|668.18|672.34|668.34|672.43|668.43|672.18|668.18|26
1618071370000|2021-04-10 16:16:10|672.31|668.31|672.16|668.16|672.35|668.35|672.16|668.16|30
1618071380000|2021-04-10 16:16:20|672.12|668.12|672.5|668.5|672.54|668.54|672.04|668.04|29
1618071390000|2021-04-10 16:16:30|672.47|668.47|672.19|668.19|672.6|668.6|672.16|668.16|32
1618071400000|2021-04-10 16:16:40|672.2|668.2|671.77|667.77|672.2|668.2|671.76|667.76|31
1618071410000|2021-04-10 16:16:50|671.75|667.75|671.98|667.98|671.98|667.98|671.54|667.54|32
1618071420000|2021-04-10 16:17:00|672|668|672.8|668.8|672.83|668.83|671.97|667.97|23
1618071430000|2021-04-10 16:17:10|672.81|668.81|673.04|669.04|673.04|669.04|672.44|668.44|31
1618071440000|2021-04-10 16:17:20|673.06|669.06|672.72|668.72|673.14|669.14|672.72|668.72|28
1618071450000|2021-04-10 16:17:30|672.7|668.7|672.93|668.93|672.98|668.98|672.54|668.54|33
1618071460000|2021-04-10 16:17:40|672.94|668.94|673.15|669.15|673.16|669.16|672.92|668.92|32
1618071470000|2021-04-10 16:17:50|673.24|669.24|673.25|669.25|673.25|669.25|673.2|669.2|11
1618071480000|2021-04-10 16:18:00|673.26|669.26|673.25|669.25|673.3|669.3|673.01|669.01|20
1618071490000|2021-04-10 16:18:10|673.24|669.24|673.23|669.23|673.25|669.25|672.99|668.99|24
1618071500000|2021-04-10 16:18:20|673.22|669.22|672.91|668.91|673.34|669.34|672.81|668.81|34
1618071510000|2021-04-10 16:18:30|672.9|668.9|672.5|668.5|672.94|668.94|672.47|668.47|31
1618071520000|2021-04-10 16:18:40|672.49|668.49|672.22|668.22|672.49|668.49|672.19|668.19|29
1618071530000|2021-04-10 16:18:50|672.21|668.21|672.76|668.76|672.77|668.77|672.2|668.2|30
1618071540000|2021-04-10 16:19:00|672.74|668.74|672.96|668.96|673.21|669.21|672.74|668.74|30
1618071550000|2021-04-10 16:19:10|672.95|668.95|672.75|668.75|673.1|669.1|672.75|668.75|33
1618071560000|2021-04-10 16:19:20|672.74|668.74|673.34|669.34|673.37|669.37|672.72|668.72|27
1618071570000|2021-04-10 16:19:30|673.41|669.41|672.94|668.94|673.41|669.41|672.9|668.9|17
1618071580000|2021-04-10 16:19:40|672.93|668.93|672.74|668.74|673.01|669.01|672.47|668.47|30
1618071590000|2021-04-10 16:19:50|672.75|668.75|672.81|668.81|673.02|669.02|672.75|668.75|28
1618071600000|2021-04-10 16:20:00|672.88|668.88|672.8|668.8|672.88|668.88|672.74|668.74|24
1618071610000|2021-04-10 16:20:10|672.82|668.82|672.73|668.73|672.93|668.93|672.71|668.71|24
1618071620000|2021-04-10 16:20:20|672.7|668.7|672.27|668.27|672.73|668.73|672.27|668.27|25
1618071630000|2021-04-10 16:20:30|672.3|668.3|672.64|668.64|672.78|668.78|672.24|668.24|29
1618071640000|2021-04-10 16:20:40|672.65|668.65|672.76|668.76|672.79|668.79|672.34|668.34|32
1618071650000|2021-04-10 16:20:50|672.77|668.77|672.5|668.5|672.77|668.77|672.43|668.43|29
1618071660000|2021-04-10 16:21:00|672.61|668.61|672.68|668.68|672.68|668.68|672.41|668.41|23
1618071670000|2021-04-10 16:21:10|672.5|668.5|672.7|668.7|672.76|668.76|672.46|668.46|37
1618071680000|2021-04-10 16:21:20|672.69|668.69|672.68|668.68|672.73|668.73|672.61|668.61|20
1618071690000|2021-04-10 16:21:30|672.67|668.67|672.4|668.4|672.67|668.67|672.39|668.39|32
1618071700000|2021-04-10 16:21:40|672.39|668.39|672.27|668.27|672.4|668.4|672.22|668.22|26
1618071710000|2021-04-10 16:21:50|672.22|668.22|671.76|667.76|672.22|668.22|671.71|667.71|33
1618071720000|2021-04-10 16:22:00|671.77|667.77|672.07|668.07|672.18|668.18|671.76|667.76|28
1618071730000|2021-04-10 16:22:10|672.02|668.02|672.13|668.13|672.25|668.25|672.02|668.02|36
1618071740000|2021-04-10 16:22:20|672.14|668.14|671.96|667.96|672.21|668.21|671.96|667.96|30
1618071750000|2021-04-10 16:22:30|671.78|667.78|671.68|667.68|671.86|667.86|671.65|667.65|27
1618071760000|2021-04-10 16:22:40|671.71|667.71|671.65|667.65|671.82|667.82|671.52|667.52|35
1618071770000|2021-04-10 16:22:50|671.56|667.56|671.36|667.36|671.65|667.65|671.33|667.33|24
1618071780000|2021-04-10 16:23:00|671.35|667.35|671.1|667.1|671.35|667.35|670.97|666.97|28
1618071790000|2021-04-10 16:23:10|671.08|667.08|671.03|667.03|671.31|667.31|670.97|666.97|30
1618071800000|2021-04-10 16:23:20|671.06|667.06|670.57|666.57|671.08|667.08|670.57|666.57|29
1618071810000|2021-04-10 16:23:30|670.54|666.54|669.79|665.79|670.54|666.54|669.72|665.72|28
1618071820000|2021-04-10 16:23:40|669.82|665.82|669.47|665.47|669.84|665.84|669.33|665.33|30
1618071830000|2021-04-10 16:23:50|669.46|665.46|669.88|665.88|669.91|665.91|669.43|665.43|28
1618071840000|2021-04-10 16:24:00|669.87|665.87|669.96|665.96|669.96|665.96|669.71|665.71|31
1618071850000|2021-04-10 16:24:10|669.98|665.98|670.07|666.07|670.16|666.16|669.87|665.87|32
1618071860000|2021-04-10 16:24:20|670.08|666.08|670.21|666.21|671.06|667.06|670.08|666.08|34
1618071870000|2021-04-10 16:24:30|670.17|666.17|670.63|666.63|670.63|666.63|670.07|666.07|33
1618071880000|2021-04-10 16:24:40|670.64|666.64|671.11|667.11|671.2|667.2|670.64|666.64|33
1618071890000|2021-04-10 16:24:50|671.36|667.36|671.08|667.08|671.57|667.57|671.03|667.03|31
1618071900000|2021-04-10 16:25:00|671|667|670.95|666.95|671.02|667.02|670.87|666.87|21
1618071910000|2021-04-10 16:25:10|670.96|666.96|670.63|666.63|670.97|666.97|670.58|666.58|22
1618071920000|2021-04-10 16:25:20|670.64|666.64|670.55|666.55|670.64|666.64|670.48|666.48|22
1618071930000|2021-04-10 16:25:30|670.54|666.54|670.09|666.09|670.54|666.54|669.99|665.99|27
1618071940000|2021-04-10 16:25:40|670.04|666.04|669.79|665.79|670.18|666.18|669.65|665.65|35
1618071950000|2021-04-10 16:25:50|669.92|665.92|669.25|665.25|669.92|665.92|669.25|665.25|25
1618071960000|2021-04-10 16:26:00|669.43|665.43|669.46|665.46|669.64|665.64|669.17|665.17|31
1618071970000|2021-04-10 16:26:10|669.45|665.45|669.48|665.48|669.51|665.51|669.33|665.33|29
1618071980000|2021-04-10 16:26:20|669.46|665.46|669.4|665.4|669.5|665.5|669.22|665.22|31
1618071990000|2021-04-10 16:26:30|669.38|665.38|669.13|665.13|669.46|665.46|669.11|665.11|34
1618072000000|2021-04-10 16:26:40|669.15|665.15|668.84|664.84|669.16|665.16|668.8|664.8|30
1618072010000|2021-04-10 16:26:50|668.78|664.78|668.89|664.89|668.89|664.89|668.54|664.54|26
1618072020000|2021-04-10 16:27:00|668.93|664.93|668.96|664.96|669|665|668.93|664.93|17
1618072030000|2021-04-10 16:27:10|668.94|664.94|669.26|665.26|669.51|665.51|668.94|664.94|30
1618072040000|2021-04-10 16:27:20|669.2|665.2|669.09|665.09|669.23|665.23|668.9|664.9|35
1618072050000|2021-04-10 16:27:30|669.12|665.12|668.87|664.87|669.16|665.16|668.84|664.84|36
1618072060000|2021-04-10 16:27:40|668.91|664.91|668.98|664.98|668.99|664.99|668.88|664.88|27
1618072070000|2021-04-10 16:27:50|668.97|664.97|668.89|664.89|668.97|664.97|668.8|664.8|20
1618072080000|2021-04-10 16:28:00|668.88|664.88|668.63|664.63|668.89|664.89|668.53|664.53|26
1618072090000|2021-04-10 16:28:10|668.6|664.6|668.14|664.14|668.62|664.62|668.14|664.14|25
1618072100000|2021-04-10 16:28:20|668.32|664.32|668.3|664.3|668.49|664.49|668.3|664.3|22
1618072110000|2021-04-10 16:28:30|668.32|664.32|668.25|664.25|668.37|664.37|668.16|664.16|27
1618072120000|2021-04-10 16:28:40|668.24|664.24|668.02|664.02|668.25|664.25|668.02|664.02|29
1618072130000|2021-04-10 16:28:50|668.09|664.09|668.2|664.2|668.38|664.38|668.09|664.09|29
1618072140000|2021-04-10 16:29:00|668.25|664.25|667.96|663.96|668.25|664.25|667.76|663.76|25
1618072150000|2021-04-10 16:29:10|667.95|663.95|668.19|664.19|668.22|664.22|667.95|663.95|28
1618072160000|2021-04-10 16:29:20|668.2|664.2|668.54|664.54|668.58|664.58|668.19|664.19|29
1618072170000|2021-04-10 16:29:30|668.52|664.52|668.73|664.73|668.76|664.76|668.52|664.52|22
1618072180000|2021-04-10 16:29:40|668.81|664.81|669.57|665.57|669.63|665.63|668.81|664.81|29
1618072190000|2021-04-10 16:29:50|669.61|665.61|669.66|665.66|669.68|665.68|669.09|665.09|31
1618072200000|2021-04-10 16:30:00|669.67|665.67|670.17|666.17|670.27|666.27|669.67|665.67|27
1618072210000|2021-04-10 16:30:10|670.16|666.16|670.12|666.12|670.19|666.19|670.06|666.06|29
1618072220000|2021-04-10 16:30:20|670.14|666.14|670.08|666.08|670.17|666.17|670.04|666.04|19
1618072230000|2021-04-10 16:30:30|670.09|666.09|669.76|665.76|670.14|666.14|669.69|665.69|25
1618072240000|2021-04-10 16:30:40|669.77|665.77|670|666|670.04|666.04|669.75|665.75|20
1618072250000|2021-04-10 16:30:50|670.01|666.01|669.99|665.99|670.08|666.08|669.87|665.87|24
1618072260000|2021-04-10 16:31:00|670|666|670.21|666.21|670.23|666.23|669.99|665.99|20
1618072270000|2021-04-10 16:31:10|670.24|666.24|670.34|666.34|670.42|666.42|670.22|666.22|9
1618072280000|2021-04-10 16:31:20|670.42|666.42|670.77|666.77|670.77|666.77|670.42|666.42|23
1618072290000|2021-04-10 16:31:30|670.79|666.79|671.28|667.28|671.29|667.29|670.78|666.78|24
1618072300000|2021-04-10 16:31:40|671.29|667.29|671.3|667.3|671.33|667.33|670.84|666.84|31
1618072310000|2021-04-10 16:31:50|671.29|667.29|671.12|667.12|671.38|667.38|670.94|666.94|33
1618072320000|2021-04-10 16:32:00|671.07|667.07|671.04|667.04|671.07|667.07|670.73|666.73|33
1618072330000|2021-04-10 16:32:10|671.05|667.05|671.47|667.47|671.53|667.53|671.05|667.05|23
1618072340000|2021-04-10 16:32:20|671.42|667.42|671.53|667.53|671.55|667.55|671.41|667.41|27
1618072350000|2021-04-10 16:32:30|671.54|667.54|671.76|667.76|671.77|667.77|671.54|667.54|19
1618072360000|2021-04-10 16:32:40|671.77|667.77|672.04|668.04|672.05|668.05|671.72|667.72|22
1618072370000|2021-04-10 16:32:50|672.02|668.02|672.25|668.25|672.27|668.27|672.02|668.02|12
1618072380000|2021-04-10 16:33:00|672.26|668.26|672.06|668.06|672.31|668.31|672.03|668.03|23
1618072390000|2021-04-10 16:33:10|672.04|668.04|671.96|667.96|672.05|668.05|671.91|667.91|27
1618072400000|2021-04-10 16:33:20|671.95|667.95|671.5|667.5|671.97|667.97|671.38|667.38|26
1618072410000|2021-04-10 16:33:30|671.54|667.54|671.5|667.5|671.59|667.59|671.19|667.19|17
1618072420000|2021-04-10 16:33:40|671.49|667.49|671.52|667.52|671.65|667.65|671.3|667.3|23
1618072430000|2021-04-10 16:33:50|671.56|667.56|671.43|667.43|671.56|667.56|671.3|667.3|27
1618072440000|2021-04-10 16:34:00|671.38|667.38|671.08|667.08|671.38|667.38|670.91|666.91|32
1618072450000|2021-04-10 16:34:10|671.2|667.2|670.32|666.32|671.4|667.4|670.32|666.32|26
1618072460000|2021-04-10 16:34:20|670.34|666.34|670.57|666.57|670.71|666.71|670.32|666.32|27
1618072470000|2021-04-10 16:34:30|670.54|666.54|670.52|666.52|670.54|666.54|670.41|666.41|26
1618072480000|2021-04-10 16:34:40|670.55|666.55|670.49|666.49|670.55|666.55|670.48|666.48|6
1618072490000|2021-04-10 16:34:50|670.47|666.47|670.58|666.58|670.85|666.85|670.47|666.47|28
1618072500000|2021-04-10 16:35:00|670.44|666.44|670.58|666.58|670.66|666.66|670.39|666.39|18
1618072510000|2021-04-10 16:35:10|670.59|666.59|671.15|667.15|671.15|667.15|670.59|666.59|22
1618072520000|2021-04-10 16:35:20|671.14|667.14|670.96|666.96|671.15|667.15|670.91|666.91|30
1618072530000|2021-04-10 16:35:30|670.98|666.98|671.1|667.1|671.11|667.11|670.96|666.96|22
1618072540000|2021-04-10 16:35:40|671.09|667.09|671.43|667.43|671.43|667.43|671.09|667.09|13
1618072550000|2021-04-10 16:35:50|671.44|667.44|671.57|667.57|671.57|667.57|671.44|667.44|7
1618072560000|2021-04-10 16:36:00|671.61|667.61|671.22|667.22|671.61|667.61|671.22|667.22|11
1618072570000|2021-04-10 16:36:10|671.24|667.24|671.25|667.25|671.25|667.25|671.06|667.06|20
1618072580000|2021-04-10 16:36:20|671.32|667.32|671.15|667.15|671.36|667.36|671.07|667.07|29
1618072590000|2021-04-10 16:36:30|671.13|667.13|671.14|667.14|671.21|667.21|671.04|667.04|28
1618072600000|2021-04-10 16:36:40|671.15|667.15|671.08|667.08|671.15|667.15|670.96|666.96|23
1618072610000|2021-04-10 16:36:50|671.06|667.06|671.41|667.41|671.42|667.42|671.06|667.06|22
1618072620000|2021-04-10 16:37:00|671.42|667.42|671.45|667.45|671.46|667.46|671.42|667.42|4
1618072630000|2021-04-10 16:37:10|671.34|667.34|671.23|667.23|671.42|667.42|671.17|667.17|14
1618072640000|2021-04-10 16:37:20|671.22|667.22|670.41|666.41|671.22|667.22|670.37|666.37|33
1618072650000|2021-04-10 16:37:30|670.38|666.38|670.17|666.17|670.39|666.39|670.15|666.15|30
1618072660000|2021-04-10 16:37:40|670.21|666.21|670.13|666.13|670.24|666.24|670.09|666.09|20
1618072670000|2021-04-10 16:37:50|670.15|666.15|670.34|666.34|670.34|666.34|670.01|666.01|18
1618072680000|2021-04-10 16:38:00|670.33|666.33|671.07|667.07|671.09|667.09|670.33|666.33|28
1618072690000|2021-04-10 16:38:10|671.12|667.12|671.32|667.32|671.35|667.35|671.12|667.12|21
1618072700000|2021-04-10 16:38:20|671.29|667.29|671.17|667.17|671.36|667.36|671.14|667.14|27
1618072710000|2021-04-10 16:38:30|671.18|667.18|671.27|667.27|671.5|667.5|671.18|667.18|30
1618072720000|2021-04-10 16:38:40|671.32|667.32|671.2|667.2|671.38|667.38|671.2|667.2|33
1618072730000|2021-04-10 16:38:50|671.24|667.24|671.52|667.52|671.52|667.52|671.24|667.24|29
1618072740000|2021-04-10 16:39:00|671.53|667.53|671.48|667.48|671.63|667.63|671.48|667.48|31
1618072750000|2021-04-10 16:39:10|671.49|667.49|671.41|667.41|671.52|667.52|671.38|667.38|26
1618072760000|2021-04-10 16:39:20|671.42|667.42|670.98|666.98|671.45|667.45|670.93|666.93|30
1618072770000|2021-04-10 16:39:30|671.01|667.01|671.18|667.18|671.19|667.19|670.98|666.98|31
1618072780000|2021-04-10 16:39:40|671.22|667.22|671.48|667.48|671.52|667.52|671.11|667.11|29
1618072790000|2021-04-10 16:39:50|671.53|667.53|671.34|667.34|671.56|667.56|671.34|667.34|27
1618072800000|2021-04-10 16:40:00|671.3|667.3|671.1|667.1|671.35|667.35|671.04|667.04|29
1618072810000|2021-04-10 16:40:10|670.93|666.93|670.85|666.85|670.97|666.97|670.82|666.82|25
1618072820000|2021-04-10 16:40:20|670.84|666.84|670.8|666.8|670.99|666.99|670.75|666.75|25
1618072830000|2021-04-10 16:40:30|670.81|666.81|670.82|666.82|670.82|666.82|670.77|666.77|25
1618072840000|2021-04-10 16:40:40|670.79|666.79|670.83|666.83|670.83|666.83|670.79|666.79|8
1618072850000|2021-04-10 16:40:50|670.89|666.89|670.92|666.92|670.93|666.93|670.85|666.85|27
1618072860000|2021-04-10 16:41:00|670.91|666.91|670.98|666.98|671.15|667.15|670.91|666.91|22
1618072870000|2021-04-10 16:41:10|670.99|666.99|671.22|667.22|671.23|667.23|670.95|666.95|22
1618072880000|2021-04-10 16:41:20|671.23|667.23|671.23|667.23|671.23|667.23|671.23|667.23|1
1618072890000|2021-04-10 16:41:30|671.24|667.24|671.38|667.38|671.42|667.42|671.16|667.16|27
1618072900000|2021-04-10 16:41:40|671.37|667.37|671.83|667.83|671.83|667.83|671.37|667.37|23
1618072910000|2021-04-10 16:41:50|671.84|667.84|672.39|668.39|672.4|668.4|671.82|667.82|28
1618072920000|2021-04-10 16:42:00|672.4|668.4|672.99|668.99|673|669|672.4|668.4|20
1618072930000|2021-04-10 16:42:10|672.98|668.98|673.27|669.27|673.3|669.3|672.98|668.98|30
1618072940000|2021-04-10 16:42:20|673.24|669.24|672.54|668.54|673.29|669.29|672.51|668.51|33
1618072950000|2021-04-10 16:42:30|672.59|668.59|672.67|668.67|672.67|668.67|672.57|668.57|29
1618072960000|2021-04-10 16:42:40|672.68|668.68|672.88|668.88|672.88|668.88|672.54|668.54|31
1618072970000|2021-04-10 16:42:50|672.89|668.89|672.82|668.82|672.89|668.89|672.7|668.7|22
1618072980000|2021-04-10 16:43:00|672.78|668.78|672.7|668.7|672.79|668.79|672.64|668.64|15
1618072990000|2021-04-10 16:43:10|672.71|668.71|672.33|668.33|672.76|668.76|672.15|668.15|26
1618073000000|2021-04-10 16:43:20|672.35|668.35|672.34|668.34|672.4|668.4|672.06|668.06|18
1618073010000|2021-04-10 16:43:30|672.37|668.37|672.1|668.1|672.38|668.38|672.1|668.1|27
1618073020000|2021-04-10 16:43:40|672.12|668.12|672.06|668.06|672.18|668.18|671.99|667.99|14
1618073030000|2021-04-10 16:43:50|672.09|668.09|672.09|668.09|672.09|668.09|671.98|667.98|8
1618073040000|2021-04-10 16:44:00|672.08|668.08|672.49|668.49|672.51|668.51|672.07|668.07|21
1618073050000|2021-04-10 16:44:10|672.5|668.5|672.63|668.63|672.72|668.72|672.49|668.49|28
1618073060000|2021-04-10 16:44:20|672.64|668.64|672.37|668.37|672.75|668.75|672.32|668.32|30
1618073070000|2021-04-10 16:44:30|672.4|668.4|672.2|668.2|672.4|668.4|672.2|668.2|23
1618073080000|2021-04-10 16:44:40|672.21|668.21|672.18|668.18|672.25|668.25|672.18|668.18|22
1618073090000|2021-04-10 16:44:50|672.17|668.17|672.67|668.67|672.67|668.67|672.17|668.17|28
1618073100000|2021-04-10 16:45:00|672.66|668.66|672.86|668.86|672.93|668.93|672.66|668.66|24
1618073110000|2021-04-10 16:45:10|672.81|668.81|672.81|668.81|672.86|668.86|672.62|668.62|31
1618073120000|2021-04-10 16:45:20|672.8|668.8|672.64|668.64|672.84|668.84|672.61|668.61|29
1618073130000|2021-04-10 16:45:30|672.67|668.67|672.3|668.3|672.67|668.67|672.3|668.3|26
1618073140000|2021-04-10 16:45:40|672.25|668.25|671.91|667.91|672.25|668.25|671.9|667.9|21
1618073150000|2021-04-10 16:45:50|671.9|667.9|672.06|668.06|672.22|668.22|671.9|667.9|23
1618073160000|2021-04-10 16:46:00|672.05|668.05|671.72|667.72|672.06|668.06|671.71|667.71|23
1618073170000|2021-04-10 16:46:10|671.69|667.69|672.1|668.1|672.12|668.12|671.69|667.69|28
1618073180000|2021-04-10 16:46:20|672.11|668.11|672.13|668.13|672.15|668.15|672.11|668.11|13
1618073190000|2021-04-10 16:46:30|672.14|668.14|672.18|668.18|672.18|668.18|672.14|668.14|13
1618073200000|2021-04-10 16:46:40|672.17|668.17|671.83|667.83|672.2|668.2|671.83|667.83|19
1618073210000|2021-04-10 16:46:50|671.77|667.77|671.25|667.25|671.84|667.84|671.19|667.19|25
1618073220000|2021-04-10 16:47:00|671.23|667.23|671.2|667.2|671.27|667.27|671.2|667.2|19
1618073230000|2021-04-10 16:47:10|671.09|667.09|670.69|666.69|671.09|667.09|670.59|666.59|28
1618073240000|2021-04-10 16:47:20|670.68|666.68|670.59|666.59|670.71|666.71|670.58|666.58|21
1618073250000|2021-04-10 16:47:30|670.62|666.62|670.46|666.46|670.64|666.64|670.43|666.43|24
1618073260000|2021-04-10 16:47:40|670.45|666.45|670.16|666.16|670.49|666.49|670.16|666.16|21
1618073270000|2021-04-10 16:47:50|670.19|666.19|670.25|666.25|670.51|666.51|670.18|666.18|37
1618073280000|2021-04-10 16:48:00|670.27|666.27|670.32|666.32|670.37|666.37|670.11|666.11|31
1618073290000|2021-04-10 16:48:10|670.33|666.33|670.65|666.65|670.83|666.83|670.33|666.33|33
1618073300000|2021-04-10 16:48:20|670.61|666.61|670.82|666.82|670.86|666.86|670.51|666.51|30
1618073310000|2021-04-10 16:48:30|670.81|666.81|670.96|666.96|670.96|666.96|670.79|666.79|28
1618073320000|2021-04-10 16:48:40|670.95|666.95|670.93|666.93|670.95|666.95|670.88|666.88|25
1618073330000|2021-04-10 16:48:50|670.94|666.94|670.98|666.98|671.17|667.17|670.94|666.94|25
1618073340000|2021-04-10 16:49:00|671.01|667.01|670.55|666.55|671.01|667.01|670.55|666.55|25
1618073350000|2021-04-10 16:49:10|670.53|666.53|670.26|666.26|670.53|666.53|670.26|666.26|14
1618073360000|2021-04-10 16:49:20|670.27|666.27|669.84|665.84|670.27|666.27|669.82|665.82|22
1618073370000|2021-04-10 16:49:30|669.69|665.69|669.68|665.68|669.82|665.82|669.64|665.64|16
1618073380000|2021-04-10 16:49:40|669.65|665.65|669.51|665.51|669.69|665.69|669.48|665.48|28
1618073390000|2021-04-10 16:49:50|669.5|665.5|669.14|665.14|669.52|665.52|669.13|665.13|25
1618073400000|2021-04-10 16:50:00|669.15|665.15|669.38|665.38|669.4|665.4|669.14|665.14|26
1618073410000|2021-04-10 16:50:10|669.41|665.41|669.42|665.42|669.5|665.5|669.38|665.38|23
1618073420000|2021-04-10 16:50:20|669.44|665.44|669.27|665.27|669.44|665.44|669.25|665.25|23
1618073430000|2021-04-10 16:50:30|669.25|665.25|669.16|665.16|669.28|665.28|669.15|665.15|18
1618073440000|2021-04-10 16:50:40|669.03|665.03|669.07|665.07|669.14|665.14|668.9|664.9|21
1618073450000|2021-04-10 16:50:50|669.08|665.08|669.1|665.1|669.2|665.2|668.99|664.99|19
1618073460000|2021-04-10 16:51:00|669.09|665.09|669.14|665.14|669.14|665.14|669.08|665.08|19
1618073470000|2021-04-10 16:51:10|669.13|665.13|669.47|665.47|669.53|665.53|669.13|665.13|17
1618073480000|2021-04-10 16:51:20|669.5|665.5|669.28|665.28|669.51|665.51|669.25|665.25|31
1618073490000|2021-04-10 16:51:30|669.3|665.3|669.17|665.17|669.39|665.39|669.09|665.09|19
1618073500000|2021-04-10 16:51:40|669.18|665.18|669.15|665.15|669.2|665.2|669.09|665.09|13
1618073510000|2021-04-10 16:51:50|669.14|665.14|669.35|665.35|669.36|665.36|669.14|665.14|15
1618073520000|2021-04-10 16:52:00|669.44|665.44|669.76|665.76|669.78|665.78|669.44|665.44|14
1618073530000|2021-04-10 16:52:10|669.74|665.74|669.41|665.41|669.8|665.8|669.39|665.39|24
1618073540000|2021-04-10 16:52:20|669.36|665.36|669.73|665.73|669.74|665.74|669.36|665.36|20
1618073550000|2021-04-10 16:52:30|669.74|665.74|669.8|665.8|669.83|665.83|669.64|665.64|17
1618073560000|2021-04-10 16:52:40|669.81|665.81|670.06|666.06|670.15|666.15|669.8|665.8|20
1618073570000|2021-04-10 16:52:50|670.14|666.14|670.69|666.69|670.69|666.69|670.14|666.14|20
1618073580000|2021-04-10 16:53:00|670.72|666.72|670.6|666.6|670.72|666.72|670.59|666.59|13
1618073590000|2021-04-10 16:53:10|670.58|666.58|670.77|666.77|670.77|666.77|670.58|666.58|16
1618073600000|2021-04-10 16:53:20|670.76|666.76|670.76|666.76|670.8|666.8|670.75|666.75|16
1618073610000|2021-04-10 16:53:30|670.77|666.77|670.89|666.89|670.94|666.94|670.75|666.75|7
1618073620000|2021-04-10 16:53:40|670.88|666.88|670.94|666.94|670.94|666.94|670.85|666.85|19
1618073630000|2021-04-10 16:53:50|671.02|667.02|671.12|667.12|671.14|667.14|671.02|667.02|29
1618073640000|2021-04-10 16:54:00|671.16|667.16|671.48|667.48|671.54|667.54|671.16|667.16|28
1618073650000|2021-04-10 16:54:10|671.42|667.42|671.54|667.54|671.69|667.69|671.41|667.41|30
1618073660000|2021-04-10 16:54:20|671.53|667.53|671.62|667.62|671.62|667.62|671.53|667.53|17
1618073670000|2021-04-10 16:54:30|671.63|667.63|671.63|667.63|671.7|667.7|671.55|667.55|22
1618073680000|2021-04-10 16:54:40|671.61|667.61|671.33|667.33|671.63|667.63|671.28|667.28|17
1618073690000|2021-04-10 16:54:50|671.37|667.37|671.05|667.05|671.37|667.37|671.03|667.03|23
1618073700000|2021-04-10 16:55:00|671.09|667.09|670.81|666.81|671.13|667.13|670.75|666.75|21
1618073710000|2021-04-10 16:55:10|670.82|666.82|670.66|666.66|671|667|670.66|666.66|15
1618073720000|2021-04-10 16:55:20|670.65|666.65|670.53|666.53|670.7|666.7|670.33|666.33|20
1618073730000|2021-04-10 16:55:30|670.52|666.52|670.02|666.02|670.52|666.52|670|666|24
1618073740000|2021-04-10 16:55:40|670.03|666.03|670.08|666.08|670.36|666.36|670.03|666.03|24
1618073750000|2021-04-10 16:55:50|670.09|666.09|669.87|665.87|670.34|666.34|669.87|665.87|19
1618073760000|2021-04-10 16:56:00|669.89|665.89|669.68|665.68|669.9|665.9|669.68|665.68|16
1618073770000|2021-04-10 16:56:10|669.69|665.69|669.66|665.66|669.69|665.69|669.64|665.64|19
1618073780000|2021-04-10 16:56:20|669.67|665.67|669.64|665.64|669.71|665.71|669.53|665.53|21
1618073790000|2021-04-10 16:56:30|669.67|665.67|669.69|665.69|669.71|665.71|669.59|665.59|19
1618073800000|2021-04-10 16:56:40|669.7|665.7|669.71|665.71|669.74|665.74|669.68|665.68|21
1618073810000|2021-04-10 16:56:50|669.72|665.72|669.62|665.62|669.72|665.72|669.58|665.58|25
1618073820000|2021-04-10 16:57:00|669.61|665.61|669.63|665.63|669.64|665.64|669.61|665.61|10
1618073830000|2021-04-10 16:57:10|669.64|665.64|669.71|665.71|669.83|665.83|669.63|665.63|23
1618073840000|2021-04-10 16:57:20|669.7|665.7|669.59|665.59|669.71|665.71|669.54|665.54|16
1618073850000|2021-04-10 16:57:30|669.58|665.58|669.3|665.3|669.6|665.6|669.3|665.3|23
1618073860000|2021-04-10 16:57:40|669.29|665.29|669.23|665.23|669.42|665.42|669.23|665.23|21
1618073870000|2021-04-10 16:57:50|669.25|665.25|669.12|665.12|669.25|665.25|669.12|665.12|8
1618073880000|2021-04-10 16:58:00|669.11|665.11|669.14|665.14|669.14|665.14|669.11|665.11|4
1618073890000|2021-04-10 16:58:10|669.12|665.12|669.16|665.16|669.16|665.16|669.11|665.11|10
1618073900000|2021-04-10 16:58:20|669.15|665.15|669.24|665.24|669.24|665.24|669.14|665.14|15
1618073910000|2021-04-10 16:58:30|669.23|665.23|668.8|664.8|669.24|665.24|668.8|664.8|22
1618073920000|2021-04-10 16:58:40|668.72|664.72|668.43|664.43|668.72|664.72|668.42|664.42|13
1618073930000|2021-04-10 16:58:50|668.42|664.42|668.35|664.35|668.42|664.42|668.3|664.3|21
1618073940000|2021-04-10 16:59:00|668.39|664.39|668.78|664.78|668.87|664.87|668.39|664.39|29
1618073950000|2021-04-10 16:59:10|668.77|664.77|669.14|665.14|669.14|665.14|668.77|664.77|17
1618073960000|2021-04-10 16:59:20|669.12|665.12|669.32|665.32|669.36|665.36|669.12|665.12|21
1618073970000|2021-04-10 16:59:30|669.33|665.33|669.7|665.7|669.7|665.7|669.33|665.33|22
1618073980000|2021-04-10 16:59:40|669.71|665.71|670.28|666.28|670.43|666.43|669.71|665.71|24
1618073990000|2021-04-10 16:59:50|670.22|666.22|670.11|666.11|670.25|666.25|670.11|666.11|17
1618074000000|2021-04-10 17:00:00|670.13|666.13|669.66|665.66|670.13|666.13|669.66|665.66|26
1618074010000|2021-04-10 17:00:10|669.64|665.64|670.01|666.01|670.04|666.04|669.64|665.64|24
1618074020000|2021-04-10 17:00:20|670.02|666.02|670.13|666.13|670.36|666.36|670.02|666.02|21
1618074030000|2021-04-10 17:00:30|670.11|666.11|669.98|665.98|670.12|666.12|669.74|665.74|24
1618074040000|2021-04-10 17:00:40|669.96|665.96|669.59|665.59|669.96|665.96|669.58|665.58|27
1618074050000|2021-04-10 17:00:50|669.62|665.62|669.34|665.34|669.71|665.71|669.34|665.34|27
1618074060000|2021-04-10 17:01:00|669.33|665.33|669.24|665.24|669.36|665.36|669.15|665.15|17
1618074070000|2021-04-10 17:01:10|669.22|665.22|669.09|665.09|669.42|665.42|669.02|665.02|25
1618074080000|2021-04-10 17:01:20|669.08|665.08|668.98|664.98|669.22|665.22|668.91|664.91|33
1618074090000|2021-04-10 17:01:30|669.03|665.03|668.71|664.71|669.03|665.03|668.61|664.61|27
1618074100000|2021-04-10 17:01:40|668.74|664.74|668.52|664.52|668.74|664.74|668.4|664.4|29
1618074110000|2021-04-10 17:01:50|668.56|664.56|668.36|664.36|668.57|664.57|668.36|664.36|24
1618074120000|2021-04-10 17:02:00|668.37|664.37|668.29|664.29|668.46|664.46|668.29|664.29|25
1618074130000|2021-04-10 17:02:10|668.28|664.28|668.2|664.2|668.29|664.29|668.19|664.19|22
1618074140000|2021-04-10 17:02:20|668.21|664.21|668.12|664.12|668.23|664.23|668.12|664.12|27
1618074150000|2021-04-10 17:02:30|668.14|664.14|668.1|664.1|668.18|664.18|668.1|664.1|22
1618074160000|2021-04-10 17:02:40|668.11|664.11|668.06|664.06|668.11|664.11|668.01|664.01|23
1618074170000|2021-04-10 17:02:50|668.05|664.05|668|664|668.06|664.06|668|664|17
1618074180000|2021-04-10 17:03:00|668.01|664.01|668.08|664.08|668.09|664.09|667.92|663.92|14
1618074190000|2021-04-10 17:03:10|668.2|664.2|668.21|664.21|668.54|664.54|668.2|664.2|28
1618074200000|2021-04-10 17:03:20|668.22|664.22|667.92|663.92|668.22|664.22|667.92|663.92|24
1618074210000|2021-04-10 17:03:30|667.91|663.91|668.04|664.04|668.04|664.04|667.73|663.73|27
1618074220000|2021-04-10 17:03:40|668.03|664.03|668.1|664.1|668.19|664.19|668|664|27
1618074230000|2021-04-10 17:03:50|668.11|664.11|668.32|664.32|668.32|664.32|668.1|664.1|27
1618074240000|2021-04-10 17:04:00|668.41|664.41|668.78|664.78|668.79|664.79|668.41|664.41|23
1618074250000|2021-04-10 17:04:10|668.81|664.81|668.97|664.97|668.97|664.97|668.77|664.77|19
1618074260000|2021-04-10 17:04:20|668.99|664.99|668.98|664.98|669.01|665.01|668.94|664.94|24
1618074270000|2021-04-10 17:04:30|668.95|664.95|669.84|665.84|670.06|666.06|668.95|664.95|24
1618074280000|2021-04-10 17:04:40|669.83|665.83|670.22|666.22|670.23|666.23|669.82|665.82|28
1618074290000|2021-04-10 17:04:50|670.19|666.19|670.41|666.41|670.44|666.44|670.16|666.16|23
1618074300000|2021-04-10 17:05:00|670.4|666.4|669.84|665.84|670.46|666.46|669.84|665.84|29
1618074310000|2021-04-10 17:05:10|669.86|665.86|669.99|665.99|670.08|666.08|669.86|665.86|20
1618074320000|2021-04-10 17:05:20|669.94|665.94|670.08|666.08|670.08|666.08|669.94|665.94|23
1618074330000|2021-04-10 17:05:30|670.05|666.05|670.31|666.31|670.31|666.31|669.86|665.86|29
1618074340000|2021-04-10 17:05:40|670.29|666.29|671.02|667.02|671.02|667.02|670.29|666.29|31
1618074350000|2021-04-10 17:05:50|671.04|667.04|671.1|667.1|671.1|667.1|670.95|666.95|28
1618074360000|2021-04-10 17:06:00|671.09|667.09|670.81|666.81|671.19|667.19|670.81|666.81|26
1618074370000|2021-04-10 17:06:10|670.8|666.8|670.9|666.9|670.97|666.97|670.79|666.79|30
1618074380000|2021-04-10 17:06:20|670.91|666.91|671.26|667.26|671.27|667.27|670.88|666.88|30
1618074390000|2021-04-10 17:06:30|671.25|667.25|671.25|667.25|671.28|667.28|671.23|667.23|20
1618074400000|2021-04-10 17:06:40|671.24|667.24|671.54|667.54|671.54|667.54|671.24|667.24|24
1618074410000|2021-04-10 17:06:50|671.57|667.57|671.32|667.32|671.67|667.67|671.28|667.28|26
1618074420000|2021-04-10 17:07:00|671.31|667.31|670.98|666.98|671.33|667.33|670.78|666.78|28
1618074430000|2021-04-10 17:07:10|670.97|666.97|671.31|667.31|671.31|667.31|670.59|666.59|34
1618074440000|2021-04-10 17:07:20|671.32|667.32|671.27|667.27|671.37|667.37|671.07|667.07|28
1618074450000|2021-04-10 17:07:30|671.3|667.3|671.51|667.51|671.71|667.71|671.22|667.22|34
1618074460000|2021-04-10 17:07:40|671.61|667.61|671.56|667.56|671.66|667.66|671.46|667.46|24
1618074470000|2021-04-10 17:07:50|671.58|667.58|671.58|667.58|671.67|667.67|671.58|667.58|24
1618074480000|2021-04-10 17:08:00|671.59|667.59|671.16|667.16|671.6|667.6|671.14|667.14|24
1618074490000|2021-04-10 17:08:10|671.17|667.17|670.95|666.95|671.18|667.18|670.81|666.81|27
1618074500000|2021-04-10 17:08:20|670.98|666.98|671.57|667.57|671.57|667.57|670.98|666.98|23
1618074510000|2021-04-10 17:08:30|671.55|667.55|671.63|667.63|671.66|667.66|671.38|667.38|24
1618074520000|2021-04-10 17:08:40|671.71|667.71|671.83|667.83|671.86|667.86|671.71|667.71|18
1618074530000|2021-04-10 17:08:50|671.87|667.87|672.16|668.16|672.19|668.19|671.84|667.84|23
1618074540000|2021-04-10 17:09:00|672.18|668.18|672.43|668.43|672.44|668.44|672.17|668.17|22
1618074550000|2021-04-10 17:09:10|672.44|668.44|672.78|668.78|672.82|668.82|672.43|668.43|27
1618074560000|2021-04-10 17:09:20|672.79|668.79|673.33|669.33|673.33|669.33|672.77|668.77|29
1618074570000|2021-04-10 17:09:30|673.34|669.34|672.9|668.9|673.62|669.62|672.9|668.9|34
1618074580000|2021-04-10 17:09:40|672.86|668.86|672.81|668.81|672.86|668.86|672.73|668.73|24
1618074590000|2021-04-10 17:09:50|672.83|668.83|672.93|668.93|673.09|669.09|672.83|668.83|30
1618074600000|2021-04-10 17:10:00|672.91|668.91|672.29|668.29|672.94|668.94|672.26|668.26|28
1618074610000|2021-04-10 17:10:10|672.28|668.28|672.43|668.43|672.65|668.65|672.19|668.19|32
1618074620000|2021-04-10 17:10:20|672.41|668.41|672.31|668.31|672.5|668.5|672.28|668.28|29
1618074630000|2021-04-10 17:10:30|672.27|668.27|671.93|667.93|672.32|668.32|671.88|667.88|24
1618074640000|2021-04-10 17:10:40|671.86|667.86|671.66|667.66|671.9|667.9|671.66|667.66|29
1618074650000|2021-04-10 17:10:50|671.68|667.68|671.45|667.45|671.72|667.72|671.35|667.35|23
1618074660000|2021-04-10 17:11:00|671.47|667.47|671.41|667.41|671.47|667.47|671.15|667.15|32
1618074670000|2021-04-10 17:11:10|671.4|667.4|671.88|667.88|671.89|667.89|671.36|667.36|21
1618074680000|2021-04-10 17:11:20|671.87|667.87|672.34|668.34|672.34|668.34|671.87|667.87|14
1618074690000|2021-04-10 17:11:30|672.37|668.37|672.32|668.32|672.64|668.64|672.23|668.23|23
1618074700000|2021-04-10 17:11:40|672.34|668.34|672.69|668.69|672.69|668.69|672.34|668.34|25
1618074710000|2021-04-10 17:11:50|672.68|668.68|672.7|668.7|672.98|668.98|672.45|668.45|34
1618074720000|2021-04-10 17:12:00|672.74|668.74|672.14|668.14|672.74|668.74|672.14|668.14|29
1618074730000|2021-04-10 17:12:10|672.07|668.07|672.14|668.14|672.31|668.31|671.97|667.97|33
1618074740000|2021-04-10 17:12:20|672.15|668.15|672.29|668.29|672.39|668.39|672.13|668.13|22
1618074750000|2021-04-10 17:12:30|672.31|668.31|672.43|668.43|672.43|668.43|672.3|668.3|24
1618074760000|2021-04-10 17:12:40|672.41|668.41|672.53|668.53|672.78|668.78|672.36|668.36|26
1618074770000|2021-04-10 17:12:50|672.57|668.57|672.92|668.92|672.93|668.93|672.54|668.54|27
1618074780000|2021-04-10 17:13:00|672.93|668.93|673.49|669.49|673.49|669.49|672.89|668.89|26
1618074790000|2021-04-10 17:13:10|673.5|669.5|673.49|669.49|673.55|669.55|673.49|669.49|18
1618074800000|2021-04-10 17:13:20|673.48|669.48|673.49|669.49|673.73|669.73|673.2|669.2|25
1618074810000|2021-04-10 17:13:30|673.46|669.46|673.42|669.42|673.7|669.7|673.33|669.33|23
1618074820000|2021-04-10 17:13:40|673.41|669.41|673.29|669.29|673.47|669.47|673.16|669.16|26
1618074830000|2021-04-10 17:13:50|673.3|669.3|673.35|669.35|673.39|669.39|673.27|669.27|32
1618074840000|2021-04-10 17:14:00|673.34|669.34|673.43|669.43|673.68|669.68|673.34|669.34|28
1618074850000|2021-04-10 17:14:10|673.46|669.46|674.08|670.08|674.2|670.2|673.33|669.33|30
1618074860000|2021-04-10 17:14:20|674.06|670.06|673.36|669.36|674.06|670.06|673.36|669.36|30
1618074870000|2021-04-10 17:14:30|673.45|669.45|673.45|669.45|673.71|669.71|673.39|669.39|34
1618074880000|2021-04-10 17:14:40|673.46|669.46|672.99|668.99|673.46|669.46|672.92|668.92|33
1618074890000|2021-04-10 17:14:50|673.02|669.02|673.1|669.1|673.1|669.1|673.02|669.02|17
1618074900000|2021-04-10 17:15:00|673.06|669.06|673.04|669.04|673.19|669.19|672.98|668.98|18
1618074910000|2021-04-10 17:15:10|673.03|669.03|673.12|669.12|673.26|669.26|672.96|668.96|33
1618074920000|2021-04-10 17:15:20|673.11|669.11|672.83|668.83|673.11|669.11|672.66|668.66|25
1618074930000|2021-04-10 17:15:30|672.8|668.8|672.16|668.16|672.81|668.81|672.16|668.16|22
1618074940000|2021-04-10 17:15:40|672.17|668.17|671.83|667.83|672.61|668.61|671.83|667.83|31
1618074950000|2021-04-10 17:15:50|671.8|667.8|670.3|666.3|671.8|667.8|670.19|666.19|34
1618074960000|2021-04-10 17:16:00|670.29|666.29|670.85|666.85|670.85|666.85|670.29|666.29|27
1618074970000|2021-04-10 17:16:10|670.87|666.87|670.69|666.69|670.89|666.89|670.67|666.67|30
1618074980000|2021-04-10 17:16:20|670.67|666.67|670.39|666.39|670.67|666.67|670.13|666.13|31
1618074990000|2021-04-10 17:16:30|670.38|666.38|670.61|666.61|670.78|666.78|670.38|666.38|28
1618075000000|2021-04-10 17:16:40|670.59|666.59|670.31|666.31|670.59|666.59|670.19|666.19|28
1618075010000|2021-04-10 17:16:50|670.32|666.32|670.26|666.26|670.37|666.37|670.17|666.17|27
1618075020000|2021-04-10 17:17:00|670.28|666.28|670.31|666.31|670.31|666.31|670.18|666.18|28
1618075030000|2021-04-10 17:17:10|670.32|666.32|670.2|666.2|670.33|666.33|670.17|666.17|28
1618075040000|2021-04-10 17:17:20|670.21|666.21|670.02|666.02|670.21|666.21|669.85|665.85|35
1618075050000|2021-04-10 17:17:30|670|666|669.57|665.57|670|666|669.56|665.56|25
1618075060000|2021-04-10 17:17:40|669.54|665.54|668.99|664.99|669.56|665.56|668.99|664.99|32
1618075070000|2021-04-10 17:17:50|668.71|664.71|668.66|664.66|668.85|664.85|668.66|664.66|30
1618075080000|2021-04-10 17:18:00|668.53|664.53|668.06|664.06|668.57|664.57|668.02|664.02|24
1618075090000|2021-04-10 17:18:10|668.15|664.15|667.7|663.7|668.18|664.18|667.53|663.53|28
1618075100000|2021-04-10 17:18:20|667.71|663.71|667.48|663.48|667.81|663.81|667.41|663.41|27
1618075110000|2021-04-10 17:18:30|667.42|663.42|667.41|663.41|667.49|663.49|667.16|663.16|34
1618075120000|2021-04-10 17:18:40|667.4|663.4|667.6|663.6|667.62|663.62|667.23|663.23|31
1618075130000|2021-04-10 17:18:50|667.61|663.61|668.18|664.18|668.25|664.25|667.58|663.58|29
1618075140000|2021-04-10 17:19:00|668.19|664.19|668.9|664.9|668.9|664.9|668.18|664.18|27
1618075150000|2021-04-10 17:19:10|668.91|664.91|668.43|664.43|669.03|665.03|668.38|664.38|36
1618075160000|2021-04-10 17:19:20|668.5|664.5|668.38|664.38|668.68|664.68|668.33|664.33|29
1618075170000|2021-04-10 17:19:30|668.37|664.37|668.2|664.2|668.47|664.47|668.12|664.12|27
1618075180000|2021-04-10 17:19:40|668.21|664.21|667.9|663.9|668.21|664.21|667.71|663.71|28
1618075190000|2021-04-10 17:19:50|667.89|663.89|668.07|664.07|668.08|664.08|667.86|663.86|28
1618075200000|2021-04-10 17:20:00|668.09|664.09|668.12|664.12|668.13|664.13|668.05|664.05|26
1618075210000|2021-04-10 17:20:10|668.11|664.11|668.42|664.42|668.42|664.42|668.09|664.09|22
1618075220000|2021-04-10 17:20:20|668.43|664.43|668.77|664.77|668.77|664.77|668.41|664.41|22
1618075230000|2021-04-10 17:20:30|668.78|664.78|668.91|664.91|668.91|664.91|668.78|664.78|13
1618075240000|2021-04-10 17:20:40|668.98|664.98|669.4|665.4|669.4|665.4|668.98|664.98|32
1618075250000|2021-04-10 17:20:50|669.34|665.34|669.44|665.44|669.59|665.59|669.05|665.05|29
1618075260000|2021-04-10 17:21:00|669.73|665.73|669.96|665.96|669.99|665.99|669.72|665.72|29
1618075270000|2021-04-10 17:21:10|669.97|665.97|669.94|665.94|669.98|665.98|669.56|665.56|26
1618075280000|2021-04-10 17:21:20|669.95|665.95|669.97|665.97|669.99|665.99|669.93|665.93|27
1618075290000|2021-04-10 17:21:30|669.95|665.95|670.28|666.28|670.38|666.38|669.94|665.94|25
1618075300000|2021-04-10 17:21:40|670.3|666.3|670.36|666.36|670.36|666.36|670.08|666.08|28
1618075310000|2021-04-10 17:21:50|670.35|666.35|670.43|666.43|670.54|666.54|670.34|666.34|26
1618075320000|2021-04-10 17:22:00|670.15|666.15|669.68|665.68|670.15|666.15|669.67|665.67|27
1618075330000|2021-04-10 17:22:10|669.67|665.67|669.96|665.96|669.96|665.96|669.6|665.6|25
1618075340000|2021-04-10 17:22:20|670.06|666.06|670.46|666.46|670.46|666.46|670.01|666.01|31
1618075350000|2021-04-10 17:22:30|670.52|666.52|670.06|666.06|670.54|666.54|670.06|666.06|31
1618075360000|2021-04-10 17:22:40|670.08|666.08|669.69|665.69|670.1|666.1|669.66|665.66|34
1618075370000|2021-04-10 17:22:50|669.67|665.67|670.05|666.05|670.05|666.05|669.66|665.66|31
1618075380000|2021-04-10 17:23:00|670.06|666.06|670.29|666.29|670.31|666.31|670.05|666.05|27
1618075390000|2021-04-10 17:23:10|670.31|666.31|670.16|666.16|670.31|666.31|670.15|666.15|25
1618075400000|2021-04-10 17:23:20|670.17|666.17|670.66|666.66|670.91|666.91|670.16|666.16|26
1618075410000|2021-04-10 17:23:30|670.69|666.69|670.9|666.9|670.91|666.91|670.48|666.48|32
1618075420000|2021-04-10 17:23:40|670.88|666.88|671.1|667.1|671.1|667.1|670.74|666.74|33
1618075430000|2021-04-10 17:23:50|671.12|667.12|671.45|667.45|671.46|667.46|671.08|667.08|23
1618075440000|2021-04-10 17:24:00|671.44|667.44|671.64|667.64|671.65|667.65|671.39|667.39|16
1618075450000|2021-04-10 17:24:10|671.66|667.66|671.89|667.89|671.9|667.9|671.66|667.66|20
1618075460000|2021-04-10 17:24:20|671.88|667.88|672.17|668.17|672.21|668.21|671.87|667.87|26
1618075470000|2021-04-10 17:24:30|672.16|668.16|672.37|668.37|672.38|668.38|672.11|668.11|27
1618075480000|2021-04-10 17:24:40|672.4|668.4|672.49|668.49|672.5|668.5|672.33|668.33|20
1618075490000|2021-04-10 17:24:50|672.48|668.48|672.4|668.4|672.48|668.48|672.36|668.36|22
1618075500000|2021-04-10 17:25:00|672.39|668.39|672.52|668.52|672.54|668.54|672.37|668.37|24
1618075510000|2021-04-10 17:25:10|672.55|668.55|672.97|668.97|672.97|668.97|672.55|668.55|20
1618075520000|2021-04-10 17:25:20|672.98|668.98|673.15|669.15|673.18|669.18|672.96|668.96|19
1618075530000|2021-04-10 17:25:30|673.16|669.16|673.22|669.22|673.22|669.22|673.14|669.14|15
1618075540000|2021-04-10 17:25:40|673.28|669.28|673.24|669.24|673.52|669.52|673.24|669.24|20
1618075550000|2021-04-10 17:25:50|673.27|669.27|673.52|669.52|673.65|669.65|673.27|669.27|24
1618075560000|2021-04-10 17:26:00|673.57|669.57|673.61|669.61|673.73|669.73|673.43|669.43|32
1618075570000|2021-04-10 17:26:10|673.65|669.65|673.72|669.72|673.76|669.76|673.61|669.61|25
1618075580000|2021-04-10 17:26:20|673.73|669.73|673.78|669.78|673.81|669.81|673.73|669.73|5
1618075590000|2021-04-10 17:26:30|673.82|669.82|673.9|669.9|673.96|669.96|673.78|669.78|10
1618075600000|2021-04-10 17:26:40|673.91|669.91|674.12|670.12|674.12|670.12|673.87|669.87|24
1618075610000|2021-04-10 17:26:50|674.13|670.13|673.81|669.81|674.13|670.13|673.79|669.79|17
1618075620000|2021-04-10 17:27:00|673.86|669.86|674.07|670.07|674.07|670.07|673.77|669.77|20
1618075630000|2021-04-10 17:27:10|674.06|670.06|673.98|669.98|674.23|670.23|673.98|669.98|28
1618075640000|2021-04-10 17:27:20|673.97|669.97|673.46|669.46|673.97|669.97|673.46|669.46|23
1618075650000|2021-04-10 17:27:30|673.49|669.49|673.5|669.5|673.51|669.51|673.26|669.26|29
1618075660000|2021-04-10 17:27:40|673.51|669.51|673.47|669.47|673.54|669.54|673.34|669.34|28
1618075670000|2021-04-10 17:27:50|673.48|669.48|673.37|669.37|673.55|669.55|673.25|669.25|25
1618075680000|2021-04-10 17:28:00|673.39|669.39|673.38|669.38|673.48|669.48|673.38|669.38|27
1618075690000|2021-04-10 17:28:10|673.39|669.39|673.55|669.55|673.61|669.61|673.38|669.38|21
1618075700000|2021-04-10 17:28:20|673.54|669.54|673.9|669.9|673.9|669.9|673.53|669.53|21
1618075710000|2021-04-10 17:28:30|673.89|669.89|673.78|669.78|674.04|670.04|673.71|669.71|30
1618075720000|2021-04-10 17:28:40|673.79|669.79|673.85|669.85|674|670|673.74|669.74|26
1618075730000|2021-04-10 17:28:50|673.84|669.84|673.9|669.9|674|670|673.84|669.84|27
1618075740000|2021-04-10 17:29:00|673.91|669.91|674.12|670.12|674.31|670.31|673.89|669.89|14
1618075750000|2021-04-10 17:29:10|674.11|670.11|674.21|670.21|674.32|670.32|674.11|670.11|19
1618075760000|2021-04-10 17:29:20|674.22|670.22|674.48|670.48|674.48|670.48|674.22|670.22|27
1618075770000|2021-04-10 17:29:30|674.47|670.47|674.63|670.63|674.64|670.64|674.42|670.42|29
1618075780000|2021-04-10 17:29:40|674.62|670.62|674.68|670.68|674.84|670.84|674.62|670.62|26
1618075790000|2021-04-10 17:29:50|674.67|670.67|675.02|671.02|675.1|671.1|674.67|670.67|24
1618075800000|2021-04-10 17:30:00|675.01|671.01|674.91|670.91|675.15|671.15|674.91|670.91|28
1618075810000|2021-04-10 17:30:10|674.88|670.88|674.52|670.52|674.89|670.89|674.52|670.52|24
1618075820000|2021-04-10 17:30:20|674.55|670.55|674.65|670.65|674.71|670.71|674.27|670.27|32
1618075830000|2021-04-10 17:30:30|674.66|670.66|675.03|671.03|675.03|671.03|674.66|670.66|34
1618075840000|2021-04-10 17:30:40|675|671|675.69|671.69|675.82|671.82|674.97|670.97|30
1618075850000|2021-04-10 17:30:50|675.7|671.7|675.15|671.15|675.73|671.73|675.1|671.1|30
1618075860000|2021-04-10 17:31:00|675.16|671.16|675.08|671.08|675.18|671.18|675|671|32
1618075870000|2021-04-10 17:31:10|675.09|671.09|675.29|671.29|675.29|671.29|674.82|670.82|37
1618075880000|2021-04-10 17:31:20|675.31|671.31|674.98|670.98|675.42|671.42|674.95|670.95|26
1618075890000|2021-04-10 17:31:30|674.94|670.94|675.02|671.02|675.08|671.08|674.9|670.9|27
1618075900000|2021-04-10 17:31:40|675.03|671.03|675.12|671.12|675.12|671.12|674.94|670.94|30
1618075910000|2021-04-10 17:31:50|675.14|671.14|675.03|671.03|675.41|671.41|675.03|671.03|29
1618075920000|2021-04-10 17:32:00|675.07|671.07|675.04|671.04|675.37|671.37|675.01|671.01|29
1618075930000|2021-04-10 17:32:10|675.03|671.03|675.13|671.13|675.22|671.22|675.03|671.03|27
1618075940000|2021-04-10 17:32:20|675.14|671.14|675.13|671.13|675.16|671.16|675.05|671.05|26
1618075950000|2021-04-10 17:32:30|675.12|671.12|675.63|671.63|675.64|671.64|675.1|671.1|30
1618075960000|2021-04-10 17:32:40|675.6|671.6|675.07|671.07|675.62|671.62|675.05|671.05|30
1618075970000|2021-04-10 17:32:50|675.05|671.05|675.81|671.81|675.81|671.81|675.03|671.03|26
1618075980000|2021-04-10 17:33:00|675.83|671.83|675.97|671.97|675.97|671.97|675.7|671.7|29
1618075990000|2021-04-10 17:33:10|675.95|671.95|676.49|672.49|676.5|672.5|675.95|671.95|26
1618076000000|2021-04-10 17:33:20|676.56|672.56|677.48|673.48|677.49|673.49|676.51|672.51|21
1618076010000|2021-04-10 17:33:30|677.47|673.47|678.59|674.59|678.6|674.6|677.41|673.41|32
1618076020000|2021-04-10 17:33:40|678.57|674.57|678.61|674.61|678.79|674.79|678.03|674.03|34
1618076030000|2021-04-10 17:33:50|678.64|674.64|679.01|675.01|679.11|675.11|678.04|674.04|34
1618076040000|2021-04-10 17:34:00|679.02|675.02|680.72|676.72|680.72|676.72|679.02|675.02|38
1618076050000|2021-04-10 17:34:10|680.74|676.74|680.76|676.76|680.91|676.91|680.41|676.41|28
1618076060000|2021-04-10 17:34:20|680.77|676.77|680.89|676.89|680.9|676.9|680.58|676.58|30
1618076070000|2021-04-10 17:34:30|680.87|676.87|680.61|676.61|681.15|677.15|680.33|676.33|30
1618076080000|2021-04-10 17:34:40|680.69|676.69|679.92|675.92|680.88|676.88|679.92|675.92|34
1618076090000|2021-04-10 17:34:50|679.93|675.93|679.94|675.94|680.07|676.07|679.89|675.89|30
1618076100000|2021-04-10 17:35:00|679.79|675.79|679.67|675.67|679.91|675.91|679.6|675.6|27
1618076110000|2021-04-10 17:35:10|679.71|675.71|679.95|675.95|680.46|676.46|679.7|675.7|30
1618076120000|2021-04-10 17:35:20|679.93|675.93|681.09|677.09|681.15|677.15|679.93|675.93|33
1618076130000|2021-04-10 17:35:30|681.08|677.08|681.51|677.51|681.58|677.58|681.08|677.08|34
1618076140000|2021-04-10 17:35:40|681.52|677.52|682.07|678.07|682.07|678.07|681.48|677.48|35
1618076150000|2021-04-10 17:35:50|682.11|678.11|681.87|677.87|682.35|678.35|681.85|677.85|31
1618076160000|2021-04-10 17:36:00|682.12|678.12|682.35|678.35|682.59|678.59|682.12|678.12|33
1618076170000|2021-04-10 17:36:10|682.38|678.38|681.81|677.81|682.51|678.51|681.81|677.81|32
1618076180000|2021-04-10 17:36:20|681.85|677.85|681.55|677.55|681.85|677.85|681.28|677.28|26
1618076190000|2021-04-10 17:36:30|681.6|677.6|681.66|677.66|681.78|677.78|680.93|676.93|36
1618076200000|2021-04-10 17:36:40|681.64|677.64|680.74|676.74|681.64|677.64|680.65|676.65|31
1618076210000|2021-04-10 17:36:50|680.73|676.73|681.04|677.04|681.3|677.3|680.69|676.69|32
1618076220000|2021-04-10 17:37:00|681.13|677.13|679.86|675.86|681.13|677.13|679.82|675.82|34
1618076230000|2021-04-10 17:37:10|679.88|675.88|680.76|676.76|680.76|676.76|679.83|675.83|30
1618076240000|2021-04-10 17:37:20|680.74|676.74|681.3|677.3|681.37|677.37|680.67|676.67|35
1618076250000|2021-04-10 17:37:30|681.02|677.02|681.25|677.25|681.29|677.29|681.02|677.02|25
1618076260000|2021-04-10 17:37:40|681.26|677.26|681.89|677.89|681.93|677.93|681.23|677.23|25
1618076270000|2021-04-10 17:37:50|681.47|677.47|681.75|677.75|681.9|677.9|681.38|677.38|32
1618076280000|2021-04-10 17:38:00|681.74|677.74|680.54|676.54|681.75|677.75|680.53|676.53|28
1618076290000|2021-04-10 17:38:10|680.52|676.52|680.9|676.9|680.92|676.92|680.23|676.23|36
1618076300000|2021-04-10 17:38:20|680.96|676.96|681.94|677.94|681.94|677.94|680.96|676.96|38
1618076310000|2021-04-10 17:38:30|681.95|677.95|681.5|677.5|682.36|678.36|681.5|677.5|35
1618076320000|2021-04-10 17:38:40|681.42|677.42|680.92|676.92|681.42|677.42|680.92|676.92|32
1618076330000|2021-04-10 17:38:50|680.94|676.94|680.89|676.89|681.1|677.1|680.75|676.75|30
1618076340000|2021-04-10 17:39:00|680.82|676.82|680.83|676.83|680.84|676.84|680.37|676.37|30
1618076350000|2021-04-10 17:39:10|680.81|676.81|681.18|677.18|681.26|677.26|680.77|676.77|29
1618076360000|2021-04-10 17:39:20|681.2|677.2|680.37|676.37|681.2|677.2|680.29|676.29|34
1618076370000|2021-04-10 17:39:30|680.4|676.4|679.86|675.86|680.41|676.41|679.8|675.8|35
1618076380000|2021-04-10 17:39:40|679.89|675.89|680.25|676.25|680.39|676.39|679.88|675.88|32
1618076390000|2021-04-10 17:39:50|680.22|676.22|680.48|676.48|680.51|676.51|680.22|676.22|31
1618076400000|2021-04-10 17:40:00|680.49|676.49|680.45|676.45|680.5|676.5|680.37|676.37|22
1618076410000|2021-04-10 17:40:10|680.42|676.42|680.26|676.26|680.45|676.45|680.21|676.21|23
1618076420000|2021-04-10 17:40:20|680.27|676.27|680.25|676.25|680.28|676.28|680.12|676.12|26
1618076430000|2021-04-10 17:40:30|680.23|676.23|679.86|675.86|680.24|676.24|679.72|675.72|27
1618076440000|2021-04-10 17:40:40|679.8|675.8|679.43|675.43|679.8|675.8|679.43|675.43|31
1618076450000|2021-04-10 17:40:50|679.42|675.42|679.46|675.46|679.76|675.76|679.32|675.32|27
1618076460000|2021-04-10 17:41:00|679.49|675.49|679.64|675.64|679.94|675.94|679.44|675.44|29
1618076470000|2021-04-10 17:41:10|679.65|675.65|680.36|676.36|680.36|676.36|679.65|675.65|33
1618076480000|2021-04-10 17:41:20|680.48|676.48|680.91|676.91|680.96|676.96|680.35|676.35|30
1618076490000|2021-04-10 17:41:30|680.9|676.9|681.16|677.16|681.32|677.32|680.9|676.9|26
1618076500000|2021-04-10 17:41:40|681.19|677.19|680.09|676.09|681.19|677.19|679.99|675.99|35
1618076510000|2021-04-10 17:41:50|680.1|676.1|679.85|675.85|680.25|676.25|679.82|675.82|26
1618076520000|2021-04-10 17:42:00|679.86|675.86|680.29|676.29|680.29|676.29|679.76|675.76|27
1618076530000|2021-04-10 17:42:10|680.4|676.4|681|677|681|677|680.37|676.37|32
1618076540000|2021-04-10 17:42:20|681.02|677.02|680.92|676.92|681.11|677.11|680.91|676.91|27
1618076550000|2021-04-10 17:42:30|681.06|677.06|680.88|676.88|681.15|677.15|680.69|676.69|32
1618076560000|2021-04-10 17:42:40|680.93|676.93|680.1|676.1|680.99|676.99|680.1|676.1|33
1618076570000|2021-04-10 17:42:50|680.09|676.09|680.18|676.18|680.32|676.32|680.01|676.01|36
1618076580000|2021-04-10 17:43:00|680.17|676.17|679.79|675.79|680.17|676.17|679.72|675.72|29
1618076590000|2021-04-10 17:43:10|679.77|675.77|679.67|675.67|679.77|675.77|679.67|675.67|16
1618076600000|2021-04-10 17:43:20|679.64|675.64|679.43|675.43|679.82|675.82|679.25|675.25|32
1618076610000|2021-04-10 17:43:30|679.42|675.42|679.34|675.34|679.47|675.47|679.32|675.32|28
1618076620000|2021-04-10 17:43:40|679.35|675.35|679.03|675.03|679.38|675.38|678.54|674.54|27
1618076630000|2021-04-10 17:43:50|679.02|675.02|677.79|673.79|679.32|675.32|677.79|673.79|30
1618076640000|2021-04-10 17:44:00|677.88|673.88|677.75|673.75|677.88|673.88|677.75|673.75|22
1618076650000|2021-04-10 17:44:10|677.78|673.78|677.77|673.77|677.8|673.8|677.75|673.75|11
1618076660000|2021-04-10 17:44:20|677.82|673.82|677.66|673.66|677.82|673.82|677.2|673.2|34
1618076670000|2021-04-10 17:44:30|677.62|673.62|678.13|674.13|678.13|674.13|676.98|672.98|36
1618076680000|2021-04-10 17:44:40|678.14|674.14|677.82|673.82|678.34|674.34|677.8|673.8|32
1618076690000|2021-04-10 17:44:50|677.83|673.83|677.87|673.87|678.2|674.2|677.74|673.74|30
1618076700000|2021-04-10 17:45:00|677.86|673.86|677.45|673.45|677.86|673.86|677.36|673.36|33
1618076710000|2021-04-10 17:45:10|677.47|673.47|676.44|672.44|677.54|673.54|676.35|672.35|33
1618076720000|2021-04-10 17:45:20|676.43|672.43|676.19|672.19|676.43|672.43|675.85|671.85|32
1618076730000|2021-04-10 17:45:30|676.08|672.08|676.77|672.77|676.81|672.81|676.08|672.08|26
1618076740000|2021-04-10 17:45:40|676.6|672.6|676.61|672.61|676.71|672.71|676.57|672.57|19
1618076750000|2021-04-10 17:45:50|676.46|672.46|676.95|672.95|676.95|672.95|676.45|672.45|33
1618076760000|2021-04-10 17:46:00|676.97|672.97|677.41|673.41|677.41|673.41|676.82|672.82|30
1618076770000|2021-04-10 17:46:10|677.48|673.48|677.91|673.91|677.95|673.95|677.48|673.48|31
1618076780000|2021-04-10 17:46:20|677.94|673.94|677.98|673.98|678.13|674.13|677.6|673.6|35
1618076790000|2021-04-10 17:46:30|678|674|678.05|674.05|678.19|674.19|677.63|673.63|32
1618076800000|2021-04-10 17:46:40|678.11|674.11|678.2|674.2|678.25|674.25|678.04|674.04|32
1618076810000|2021-04-10 17:46:50|678.13|674.13|678.75|674.75|678.75|674.75|677.58|673.58|28
1618076820000|2021-04-10 17:47:00|678.73|674.73|678.95|674.95|678.96|674.96|678.7|674.7|19
1618076830000|2021-04-10 17:47:10|678.99|674.99|679.25|675.25|679.75|675.75|678.99|674.99|30
1618076840000|2021-04-10 17:47:20|679.27|675.27|679.79|675.79|679.79|675.79|679.27|675.27|20
1618076850000|2021-04-10 17:47:30|679.78|675.78|679.84|675.84|679.84|675.84|679.29|675.29|25
1618076860000|2021-04-10 17:47:40|679.8|675.8|680.02|676.02|680.06|676.06|679.79|675.79|20
1618076870000|2021-04-10 17:47:50|680.01|676.01|679.97|675.97|680.01|676.01|679.71|675.71|20
1618076880000|2021-04-10 17:48:00|679.94|675.94|679.97|675.97|679.97|675.97|679.72|675.72|31
1618076890000|2021-04-10 17:48:10|679.95|675.95|679.85|675.85|679.99|675.99|679.83|675.83|23
1618076900000|2021-04-10 17:48:20|679.91|675.91|680.01|676.01|680.07|676.07|679.91|675.91|15
1618076910000|2021-04-10 17:48:30|680.02|676.02|679.68|675.68|680.02|676.02|679.62|675.62|25
1618076920000|2021-04-10 17:48:40|679.65|675.65|679.14|675.14|679.65|675.65|679.11|675.11|28
1618076930000|2021-04-10 17:48:50|679.12|675.12|679.13|675.13|679.16|675.16|679.12|675.12|11
1618076940000|2021-04-10 17:49:00|678.94|674.94|678.88|674.88|679.05|675.05|678.81|674.81|20
1618076950000|2021-04-10 17:49:10|678.87|674.87|678.26|674.26|678.87|674.87|678.26|674.26|27
1618076960000|2021-04-10 17:49:20|678.25|674.25|677.64|673.64|678.25|674.25|677.62|673.62|28
1618076970000|2021-04-10 17:49:30|677.63|673.63|677.64|673.64|678.16|674.16|677.56|673.56|28
1618076980000|2021-04-10 17:49:40|677.63|673.63|678.38|674.38|678.38|674.38|677.63|673.63|32
1618076990000|2021-04-10 17:49:50|678.41|674.41|678.08|674.08|678.48|674.48|677.84|673.84|24
1618077000000|2021-04-10 17:50:00|678.09|674.09|677.81|673.81|678.16|674.16|677.81|673.81|28
1618077010000|2021-04-10 17:50:10|677.78|673.78|677.92|673.92|677.94|673.94|677.78|673.78|19
1618077020000|2021-04-10 17:50:20|677.91|673.91|677.53|673.53|677.91|673.91|677.31|673.31|31
1618077030000|2021-04-10 17:50:30|677.54|673.54|676.91|672.91|677.56|673.56|676.91|672.91|30
1618077040000|2021-04-10 17:50:40|676.88|672.88|676.55|672.55|676.91|672.91|676.55|672.55|26
1618077050000|2021-04-10 17:50:50|676.58|672.58|676.43|672.43|676.58|672.58|676.24|672.24|26
1618077060000|2021-04-10 17:51:00|676.51|672.51|676.79|672.79|676.86|672.86|676.51|672.51|29
1618077070000|2021-04-10 17:51:10|676.83|672.83|676.87|672.87|676.99|672.99|676.6|672.6|33
1618077080000|2021-04-10 17:51:20|676.89|672.89|676.78|672.78|676.9|672.9|676.72|672.72|29
1618077090000|2021-04-10 17:51:30|676.8|672.8|676.57|672.57|677.08|673.08|676.55|672.55|27
1618077100000|2021-04-10 17:51:40|676.59|672.59|676.18|672.18|676.59|672.59|676.18|672.18|37
1618077110000|2021-04-10 17:51:50|676.17|672.17|675.98|671.98|676.32|672.32|675.96|671.96|28
1618077120000|2021-04-10 17:52:00|675.97|671.97|675.32|671.32|675.97|671.97|675.32|671.32|20
1618077130000|2021-04-10 17:52:10|675.3|671.3|674.83|670.83|675.3|671.3|674.83|670.83|15
1618077140000|2021-04-10 17:52:20|674.8|670.8|674.57|670.57|674.83|670.83|674.54|670.54|18
1618077150000|2021-04-10 17:52:30|674.56|670.56|673.4|669.4|674.6|670.6|673.4|669.4|30
1618077160000|2021-04-10 17:52:40|673.38|669.38|674.42|670.42|674.44|670.44|673.35|669.35|31
1618077170000|2021-04-10 17:52:50|674.44|670.44|674.51|670.51|674.62|670.62|674.36|670.36|26
1618077180000|2021-04-10 17:53:00|674.52|670.52|675.05|671.05|675.14|671.14|674.52|670.52|31
1618077190000|2021-04-10 17:53:10|674.98|670.98|675.9|671.9|675.9|671.9|674.98|670.98|33
1618077200000|2021-04-10 17:53:20|675.87|671.87|676.35|672.35|676.36|672.36|675.87|671.87|21
1618077210000|2021-04-10 17:53:30|676.37|672.37|676.36|672.36|676.38|672.38|676.31|672.31|19
1618077220000|2021-04-10 17:53:40|676.35|672.35|676.16|672.16|676.35|672.35|675.9|671.9|29
1618077230000|2021-04-10 17:53:50|676.17|672.17|675.72|671.72|676.17|672.17|675.72|671.72|26
1618077240000|2021-04-10 17:54:00|675.71|671.71|675.52|671.52|675.71|671.71|675.33|671.33|30
1618077250000|2021-04-10 17:54:10|675.53|671.53|675.02|671.02|675.55|671.55|674.96|670.96|26
1618077260000|2021-04-10 17:54:20|675|671|674.44|670.44|675.03|671.03|674.33|670.33|27
1618077270000|2021-04-10 17:54:30|674.42|670.42|674.58|670.58|674.59|670.59|674.36|670.36|30
1618077280000|2021-04-10 17:54:40|674.59|670.59|674.44|670.44|674.59|670.59|674.4|670.4|15
1618077290000|2021-04-10 17:54:50|674.43|670.43|674.62|670.62|674.66|670.66|674.23|670.23|32
1618077300000|2021-04-10 17:55:00|674.52|670.52|674.19|670.19|674.57|670.57|674.15|670.15|29
1618077310000|2021-04-10 17:55:10|674.2|670.2|673.96|669.96|674.2|670.2|673.84|669.84|26
1618077320000|2021-04-10 17:55:20|673.95|669.95|673.86|669.86|674.15|670.15|673.86|669.86|22
1618077330000|2021-04-10 17:55:30|673.85|669.85|673.62|669.62|673.91|669.91|673.61|669.61|35
1618077340000|2021-04-10 17:55:40|673.63|669.63|673.48|669.48|673.63|669.63|673.48|669.48|25
1618077350000|2021-04-10 17:55:50|673.53|669.53|674.61|670.61|674.61|670.61|673.53|669.53|33
1618077360000|2021-04-10 17:56:00|674.41|670.41|674.62|670.62|674.77|670.77|674.25|670.25|29
1618077370000|2021-04-10 17:56:10|674.65|670.65|675.13|671.13|675.13|671.13|674.65|670.65|26
1618077380000|2021-04-10 17:56:20|675.16|671.16|674.93|670.93|675.16|671.16|674.76|670.76|24
1618077390000|2021-04-10 17:56:30|674.89|670.89|675.29|671.29|675.29|671.29|674.89|670.89|20
1618077400000|2021-04-10 17:56:40|675.3|671.3|675.61|671.61|675.61|671.61|675.18|671.18|22
1618077410000|2021-04-10 17:56:50|675.6|671.6|675.57|671.57|675.65|671.65|675.37|671.37|21
1618077420000|2021-04-10 17:57:00|675.6|671.6|675.24|671.24|675.6|671.6|675.17|671.17|25
1618077430000|2021-04-10 17:57:10|675.21|671.21|675.61|671.61|675.63|671.63|675.21|671.21|28
1618077440000|2021-04-10 17:57:20|675.64|671.64|675.62|671.62|675.71|671.71|675.57|671.57|16
1618077450000|2021-04-10 17:57:30|675.63|671.63|675.54|671.54|675.79|671.79|675.54|671.54|19
1618077460000|2021-04-10 17:57:40|675.5|671.5|675.21|671.21|675.5|671.5|675.15|671.15|18
1618077470000|2021-04-10 17:57:50|675.2|671.2|675.28|671.28|675.28|671.28|675.2|671.2|11
1618077480000|2021-04-10 17:58:00|675.25|671.25|674.81|670.81|675.28|671.28|674.74|670.74|31
1618077490000|2021-04-10 17:58:10|674.82|670.82|674.79|670.79|675.14|671.14|674.79|670.79|26
1618077500000|2021-04-10 17:58:20|674.78|670.78|674.59|670.59|674.81|670.81|674.47|670.47|28
1618077510000|2021-04-10 17:58:30|674.58|670.58|674.59|670.59|674.71|670.71|674.5|670.5|28
1618077520000|2021-04-10 17:58:40|674.61|670.61|674.62|670.62|674.64|670.64|674.48|670.48|28
1618077530000|2021-04-10 17:58:50|674.64|670.64|674.49|670.49|674.67|670.67|674.38|670.38|26
1618077540000|2021-04-10 17:59:00|674.47|670.47|674.09|670.09|674.51|670.51|674.09|670.09|29
1618077550000|2021-04-10 17:59:10|674.19|670.19|675.08|671.08|675.08|671.08|674.19|670.19|33
1618077560000|2021-04-10 17:59:20|675.05|671.05|675.08|671.08|675.23|671.23|675.05|671.05|24
1618077570000|2021-04-10 17:59:30|675.11|671.11|675.44|671.44|675.44|671.44|675.1|671.1|25
1618077580000|2021-04-10 17:59:40|675.57|671.57|675.95|671.95|675.95|671.95|675.47|671.47|26
1618077590000|2021-04-10 17:59:50|675.97|671.97|676.17|672.17|676.23|672.23|675.97|671.97|28
1618077600000|2021-04-10 18:00:00|676.2|672.2|675.39|671.39|676.2|672.2|675.38|671.38|34
1618077610000|2021-04-10 18:00:10|675.48|671.48|675.41|671.41|675.49|671.49|675.25|671.25|25
1618077620000|2021-04-10 18:00:20|675.42|671.42|675.34|671.34|675.48|671.48|675.34|671.34|18
1618077630000|2021-04-10 18:00:30|675.36|671.36|674.79|670.79|675.37|671.37|674.67|670.67|30
1618077640000|2021-04-10 18:00:40|674.78|670.78|674.47|670.47|674.78|670.78|674.45|670.45|31
1618077650000|2021-04-10 18:00:50|674.55|670.55|674.07|670.07|674.59|670.59|674.07|670.07|27
1618077660000|2021-04-10 18:01:00|674.05|670.05|673.97|669.97|674.36|670.36|673.97|669.97|29
1618077670000|2021-04-10 18:01:10|674.02|670.02|673.4|669.4|674.06|670.06|673.4|669.4|31
1618077680000|2021-04-10 18:01:20|673.41|669.41|673.33|669.33|673.41|669.41|673.3|669.3|20
1618077690000|2021-04-10 18:01:30|673.26|669.26|673.41|669.41|673.42|669.42|673.18|669.18|28
1618077700000|2021-04-10 18:01:40|673.43|669.43|673.32|669.32|673.52|669.52|673.22|669.22|26
1618077710000|2021-04-10 18:01:50|673.31|669.31|673.39|669.39|673.48|669.48|673.28|669.28|28
1618077720000|2021-04-10 18:02:00|673.4|669.4|673.09|669.09|673.44|669.44|673.04|669.04|25
1618077730000|2021-04-10 18:02:10|673.05|669.05|672.91|668.91|673.05|669.05|672.87|668.87|23
1618077740000|2021-04-10 18:02:20|672.92|668.92|672.81|668.81|672.93|668.93|672.81|668.81|18
1618077750000|2021-04-10 18:02:30|672.82|668.82|672.16|668.16|672.82|668.82|672.11|668.11|29
1618077760000|2021-04-10 18:02:40|671.99|667.99|672|668|672.46|668.46|671.99|667.99|31
1618077770000|2021-04-10 18:02:50|671.82|667.82|671.8|667.8|671.89|667.89|671.52|667.52|28
1618077780000|2021-04-10 18:03:00|671.89|667.89|671.79|667.79|672.19|668.19|671.79|667.79|33
1618077790000|2021-04-10 18:03:10|671.7|667.7|671.45|667.45|671.81|667.81|671.39|667.39|30
1618077800000|2021-04-10 18:03:20|671.44|667.44|671.37|667.37|671.62|667.62|671.15|667.15|26
1618077810000|2021-04-10 18:03:30|671.35|667.35|671.1|667.1|671.35|667.35|670.97|666.97|27
1618077820000|2021-04-10 18:03:40|670.94|666.94|670.97|666.97|671.05|667.05|670.83|666.83|27
1618077830000|2021-04-10 18:03:50|670.98|666.98|671.03|667.03|671.03|667.03|670.82|666.82|29
1618077840000|2021-04-10 18:04:00|671.08|667.08|671.06|667.06|671.09|667.09|670.91|666.91|31
1618077850000|2021-04-10 18:04:10|671.05|667.05|671.03|667.03|671.3|667.3|670.83|666.83|29
1618077860000|2021-04-10 18:04:20|671.04|667.04|671.15|667.15|671.47|667.47|671.03|667.03|35
1618077870000|2021-04-10 18:04:30|671.14|667.14|671.2|667.2|671.26|667.26|670.85|666.85|32
1618077880000|2021-04-10 18:04:40|671.18|667.18|670.94|666.94|671.21|667.21|670.68|666.68|24
1618077890000|2021-04-10 18:04:50|670.98|666.98|670.55|666.55|670.99|666.99|670.55|666.55|29
1618077900000|2021-04-10 18:05:00|670.53|666.53|670.25|666.25|670.59|666.59|670.21|666.21|25
1618077910000|2021-04-10 18:05:10|670.17|666.17|669.81|665.81|670.46|666.46|669.81|665.81|37
1618077920000|2021-04-10 18:05:20|669.86|665.86|668.88|664.88|669.97|665.97|668.78|664.78|35
1618077930000|2021-04-10 18:05:30|668.81|664.81|668.71|664.71|668.84|664.84|668.21|664.21|35
1618077940000|2021-04-10 18:05:40|668.72|664.72|669.38|665.38|669.81|665.81|668.66|664.66|34
1618077950000|2021-04-10 18:05:50|669.32|665.32|668.84|664.84|669.37|665.37|668.8|664.8|34
1618077960000|2021-04-10 18:06:00|668.85|664.85|669.15|665.15|669.15|665.15|668.44|664.44|39
1618077970000|2021-04-10 18:06:10|669.13|665.13|669.34|665.34|669.34|665.34|668.72|664.72|35
1618077980000|2021-04-10 18:06:20|669.32|665.32|668.96|664.96|669.36|665.36|668.86|664.86|27
1618077990000|2021-04-10 18:06:30|668.95|664.95|669.23|665.23|669.24|665.24|668.94|664.94|27
1618078000000|2021-04-10 18:06:40|669.26|665.26|668.62|664.62|669.27|665.27|668.62|664.62|34
1618078010000|2021-04-10 18:06:50|668.5|664.5|668.41|664.41|668.55|664.55|668.39|664.39|26
1618078020000|2021-04-10 18:07:00|668.42|664.42|668.15|664.15|668.43|664.43|668.13|664.13|24
1618078030000|2021-04-10 18:07:10|668.13|664.13|666.95|662.95|668.22|664.22|666.92|662.92|30
1618078040000|2021-04-10 18:07:20|666.94|662.94|666.79|662.79|667.1|663.1|666.78|662.78|31
1618078050000|2021-04-10 18:07:30|666.78|662.78|664.44|660.44|666.82|662.82|664.28|660.28|28
1618078060000|2021-04-10 18:07:40|664.19|660.19|664.26|660.26|664.26|660.26|663.56|659.56|33
1618078070000|2021-04-10 18:07:50|664.3|660.3|665.14|661.14|665.14|661.14|664.3|660.3|32
1618078080000|2021-04-10 18:08:00|665.15|661.15|665.4|661.4|665.57|661.57|664.99|660.99|32
1618078090000|2021-04-10 18:08:10|665.39|661.39|664.83|660.83|665.39|661.39|664.69|660.69|35
1618078100000|2021-04-10 18:08:20|664.88|660.88|663.93|659.93|665.18|661.18|663.8|659.8|37
1618078110000|2021-04-10 18:08:30|663.95|659.95|663.62|659.62|663.98|659.98|663.44|659.44|31
1618078120000|2021-04-10 18:08:40|663.55|659.55|663.58|659.58|664.32|660.32|663.46|659.46|35
1618078130000|2021-04-10 18:08:50|663.64|659.64|664.29|660.29|664.58|660.58|663.64|659.64|35
1618078140000|2021-04-10 18:09:00|664.32|660.32|666.06|662.06|666.18|662.18|664.31|660.31|37
1618078150000|2021-04-10 18:09:10|666.04|662.04|664.91|660.91|666.04|662.04|664.79|660.79|32
1618078160000|2021-04-10 18:09:20|664.88|660.88|664.6|660.6|664.9|660.9|663.99|659.99|36
1618078170000|2021-04-10 18:09:30|664.55|660.55|664.06|660.06|664.55|660.55|664.01|660.01|31
1618078180000|2021-04-10 18:09:40|664.04|660.04|664.35|660.35|664.4|660.4|663.98|659.98|32
1618078190000|2021-04-10 18:09:50|664.31|660.31|664.19|660.19|664.33|660.33|664.02|660.02|31
1618078200000|2021-04-10 18:10:00|664.21|660.21|663.82|659.82|664.35|660.35|663.73|659.73|25
1618078210000|2021-04-10 18:10:10|663.84|659.84|662.9|658.9|663.84|659.84|662.47|658.47|36
1618078220000|2021-04-10 18:10:20|663.15|659.15|663.13|659.13|663.79|659.79|662.84|658.84|36
1618078230000|2021-04-10 18:10:30|663.26|659.26|662.58|658.58|663.61|659.61|662.55|658.55|34
1618078240000|2021-04-10 18:10:40|662.57|658.57|663.01|659.01|663.17|659.17|662.53|658.53|32
1618078250000|2021-04-10 18:10:50|662.95|658.95|664.09|660.09|664.09|660.09|662.83|658.83|35
1618078260000|2021-04-10 18:11:00|664.08|660.08|663.99|659.99|664.13|660.13|663.42|659.42|39
1618078270000|2021-04-10 18:11:10|664.03|660.03|664.26|660.26|664.45|660.45|664|660|32
1618078280000|2021-04-10 18:11:20|664.31|660.31|663.48|659.48|664.31|660.31|663.48|659.48|28
1618078290000|2021-04-10 18:11:30|663.44|659.44|663.2|659.2|663.79|659.79|663.2|659.2|33
1618078300000|2021-04-10 18:11:40|663.16|659.16|662.68|658.68|663.28|659.28|662.65|658.65|29
1618078310000|2021-04-10 18:11:50|662.69|658.69|662.85|658.85|662.96|658.96|662.62|658.62|34
1618078320000|2021-04-10 18:12:00|662.86|658.86|663.07|659.07|663.62|659.62|662.78|658.78|25
1618078330000|2021-04-10 18:12:10|663.22|659.22|663.6|659.6|663.64|659.64|663.2|659.2|27
1618078340000|2021-04-10 18:12:20|663.61|659.61|662.91|658.91|663.61|659.61|662.85|658.85|33
1618078350000|2021-04-10 18:12:30|662.9|658.9|663|659|663|659|662.55|658.55|33
1618078360000|2021-04-10 18:12:40|662.99|658.99|663.77|659.77|663.91|659.91|662.99|658.99|34
1618078370000|2021-04-10 18:12:50|663.84|659.84|664|660|664.29|660.29|663.74|659.74|32
1618078380000|2021-04-10 18:13:00|664.02|660.02|664.23|660.23|664.33|660.33|663.94|659.94|28
1618078390000|2021-04-10 18:13:10|663.93|659.93|664.31|660.31|664.48|660.48|663.93|659.93|35
1618078400000|2021-04-10 18:13:20|664.27|660.27|664.51|660.51|664.52|660.52|664.04|660.04|27
1618078410000|2021-04-10 18:13:30|664.5|660.5|664.79|660.79|664.9|660.9|664.48|660.48|32
1618078420000|2021-04-10 18:13:40|664.8|660.8|665|661|665.04|661.04|664.79|660.79|19
1618078430000|2021-04-10 18:13:50|665.01|661.01|664.8|660.8|665.25|661.25|664.7|660.7|23
1618078440000|2021-04-10 18:14:00|664.81|660.81|664.52|660.52|664.82|660.82|664.52|660.52|14
1618078450000|2021-04-10 18:14:10|664.53|660.53|664.27|660.27|664.53|660.53|664.13|660.13|27
1618078460000|2021-04-10 18:14:20|664.31|660.31|664.61|660.61|664.62|660.62|664.31|660.31|22
1618078470000|2021-04-10 18:14:30|664.6|660.6|664.29|660.29|664.64|660.64|664.2|660.2|26
1618078480000|2021-04-10 18:14:40|664.3|660.3|664.37|660.37|664.59|660.59|664.29|660.29|18
1618078490000|2021-04-10 18:14:50|664.42|660.42|664.71|660.71|665.03|661.03|664.42|660.42|31
1618078500000|2021-04-10 18:15:00|664.72|660.72|665.77|661.77|665.77|661.77|664.7|660.7|31
1618078510000|2021-04-10 18:15:10|665.74|661.74|665.98|661.98|665.98|661.98|665.73|661.73|19
1618078520000|2021-04-10 18:15:20|666|662|666.99|662.99|667.04|663.04|666|662|28
1618078530000|2021-04-10 18:15:30|666.98|662.98|666.62|662.62|666.98|662.98|666.61|662.61|29
1618078540000|2021-04-10 18:15:40|666.57|662.57|666.17|662.17|666.58|662.58|666.16|662.16|24
1618078550000|2021-04-10 18:15:50|666.16|662.16|666.17|662.17|666.21|662.21|666.16|662.16|11
1618078560000|2021-04-10 18:16:00|666.16|662.16|665.86|661.86|666.18|662.18|665.86|661.86|19
1618078570000|2021-04-10 18:16:10|665.82|661.82|664.65|660.65|665.82|661.82|664.59|660.59|28
1618078580000|2021-04-10 18:16:20|664.62|660.62|665.96|661.96|666.05|662.05|664.52|660.52|36
1618078590000|2021-04-10 18:16:30|665.97|661.97|666.24|662.24|666.42|662.42|665.97|661.97|32
1618078600000|2021-04-10 18:16:40|666.23|662.23|666.44|662.44|666.45|662.45|666.03|662.03|33
1618078610000|2021-04-10 18:16:50|666.51|662.51|667.41|663.41|667.61|663.61|665.85|661.85|33
1618078620000|2021-04-10 18:17:00|667.37|663.37|667.62|663.62|667.64|663.64|667.37|663.37|25
1618078630000|2021-04-10 18:17:10|667.75|663.75|667.82|663.82|667.83|663.83|667.66|663.66|19
1618078640000|2021-04-10 18:17:20|667.83|663.83|667.81|663.81|667.88|663.88|667.59|663.59|27
1618078650000|2021-04-10 18:17:30|667.9|663.9|667.88|663.88|668.07|664.07|667.76|663.76|28
1618078660000|2021-04-10 18:17:40|667.86|663.86|667.36|663.36|667.87|663.87|667.32|663.32|28
1618078670000|2021-04-10 18:17:50|667.33|663.33|667.36|663.36|667.47|663.47|667.26|663.26|27
1618078680000|2021-04-10 18:18:00|667.05|663.05|667.4|663.4|667.56|663.56|667.05|663.05|31
1618078690000|2021-04-10 18:18:10|667.44|663.44|667.46|663.46|667.49|663.49|667.35|663.35|19
1618078700000|2021-04-10 18:18:20|667.42|663.42|666.97|662.97|667.42|663.42|666.95|662.95|26
1618078710000|2021-04-10 18:18:30|666.96|662.96|667.58|663.58|667.58|663.58|666.96|662.96|29
1618078720000|2021-04-10 18:18:40|667.57|663.57|667.79|663.79|667.79|663.79|667.57|663.57|24
1618078730000|2021-04-10 18:18:50|667.81|663.81|667.85|663.85|667.85|663.85|667.5|663.5|26
1618078740000|2021-04-10 18:19:00|667.84|663.84|667.9|663.9|667.92|663.92|667.84|663.84|17
1618078750000|2021-04-10 18:19:10|667.89|663.89|667.84|663.84|667.92|663.92|667.64|663.64|21
1618078760000|2021-04-10 18:19:20|667.82|663.82|667.57|663.57|667.82|663.82|667.46|663.46|26
1618078770000|2021-04-10 18:19:30|667.56|663.56|667.26|663.26|667.58|663.58|667.26|663.26|29
1618078780000|2021-04-10 18:19:40|667.27|663.27|667.62|663.62|667.66|663.66|667.27|663.27|29
1618078790000|2021-04-10 18:19:50|667.67|663.67|667.96|663.96|667.98|663.98|667.67|663.67|22
1618078800000|2021-04-10 18:20:00|667.95|663.95|667.94|663.94|668|664|667.94|663.94|12
1618078810000|2021-04-10 18:20:10|667.69|663.69|667.75|663.75|667.84|663.84|667.54|663.54|24
1618078820000|2021-04-10 18:20:20|667.82|663.82|668.1|664.1|668.11|664.11|667.82|663.82|23
1618078830000|2021-04-10 18:20:30|668.08|664.08|668.17|664.17|668.29|664.29|667.85|663.85|32
1618078840000|2021-04-10 18:20:40|668.04|664.04|668.32|664.32|668.39|664.39|668.03|664.03|22
1618078850000|2021-04-10 18:20:50|668.33|664.33|668.55|664.55|668.55|664.55|668.32|664.32|14
1618078860000|2021-04-10 18:21:00|668.56|664.56|668.14|664.14|668.58|664.58|668.14|664.14|26
1618078870000|2021-04-10 18:21:10|668.16|664.16|668.3|664.3|668.35|664.35|668.13|664.13|23
1618078880000|2021-04-10 18:21:20|668.32|664.32|668.38|664.38|668.38|664.38|668.19|664.19|24
1618078890000|2021-04-10 18:21:30|668.39|664.39|668.36|664.36|668.39|664.39|668.3|664.3|21
1618078900000|2021-04-10 18:21:40|668.34|664.34|668.38|664.38|668.41|664.41|668.31|664.31|19
1618078910000|2021-04-10 18:21:50|668.39|664.39|668.27|664.27|668.48|664.48|668.13|664.13|24
1618078920000|2021-04-10 18:22:00|668.32|664.32|668.47|664.47|668.54|664.54|668.32|664.32|18
1618078930000|2021-04-10 18:22:10|668.55|664.55|669.01|665.01|669.16|665.16|668.55|664.55|28
1618078940000|2021-04-10 18:22:20|668.97|664.97|669.01|665.01|669.08|665.08|668.7|664.7|26
1618078950000|2021-04-10 18:22:30|668.98|664.98|669.03|665.03|669.29|665.29|668.93|664.93|32
1618078960000|2021-04-10 18:22:40|669.1|665.1|668.89|664.89|669.25|665.25|668.86|664.86|35
1618078970000|2021-04-10 18:22:50|668.88|664.88|668.95|664.95|668.99|664.99|668.88|664.88|22
1618078980000|2021-04-10 18:23:00|668.94|664.94|668.84|664.84|669.03|665.03|668.71|664.71|33
1618078990000|2021-04-10 18:23:10|668.85|664.85|669.05|665.05|669.05|665.05|668.8|664.8|26
1618079000000|2021-04-10 18:23:20|669.07|665.07|669.06|665.06|669.09|665.09|668.89|664.89|24
1618079010000|2021-04-10 18:23:30|669.07|665.07|669.07|665.07|669.11|665.11|668.92|664.92|25
1618079020000|2021-04-10 18:23:40|669.08|665.08|669.03|665.03|669.13|665.13|668.97|664.97|23
1618079030000|2021-04-10 18:23:50|669.05|665.05|669.47|665.47|669.47|665.47|669.05|665.05|29
1618079040000|2021-04-10 18:24:00|669.46|665.46|669.04|665.04|669.47|665.47|669.04|665.04|23
1618079050000|2021-04-10 18:24:10|669.07|665.07|669.08|665.08|669.12|665.12|669.03|665.03|28
1618079060000|2021-04-10 18:24:20|669.1|665.1|669.26|665.26|669.41|665.41|669.1|665.1|22
1618079070000|2021-04-10 18:24:30|669.29|665.29|669.52|665.52|669.56|665.56|669.29|665.29|32
1618079080000|2021-04-10 18:24:40|669.49|665.49|669.45|665.45|669.52|665.52|669.35|665.35|19
1618079090000|2021-04-10 18:24:50|669.43|665.43|669.23|665.23|669.49|665.49|669.23|665.23|26
1618079100000|2021-04-10 18:25:00|669.32|665.32|669.5|665.5|669.5|665.5|669.2|665.2|19
1618079110000|2021-04-10 18:25:10|669.48|665.48|669.1|665.1|669.48|665.48|669.1|665.1|30
1618079120000|2021-04-10 18:25:20|669.07|665.07|668.66|664.66|669.07|665.07|668.35|664.35|35
1618079130000|2021-04-10 18:25:30|668.65|664.65|668.97|664.97|669.3|665.3|668.64|664.64|33
1618079140000|2021-04-10 18:25:40|668.94|664.94|668.31|664.31|669.11|665.11|668.31|664.31|25
1618079150000|2021-04-10 18:25:50|668.32|664.32|668.29|664.29|668.45|664.45|668.22|664.22|27
1618079160000|2021-04-10 18:26:00|668.37|664.37|668.32|664.32|668.5|664.5|668.28|664.28|27
1618079170000|2021-04-10 18:26:10|668.33|664.33|668.13|664.13|668.43|664.43|668.06|664.06|28
1618079180000|2021-04-10 18:26:20|668.14|664.14|668.19|664.19|668.57|664.57|668.14|664.14|28
1618079190000|2021-04-10 18:26:30|668.21|664.21|668.45|664.45|668.46|664.46|668.17|664.17|26
1618079200000|2021-04-10 18:26:40|668.4|664.4|668.58|664.58|668.58|664.58|668.28|664.28|28
1618079210000|2021-04-10 18:26:50|668.57|664.57|668.55|664.55|668.6|664.6|668.29|664.29|33
1618079220000|2021-04-10 18:27:00|668.6|664.6|668.33|664.33|668.64|664.64|668.33|664.33|32
1618079230000|2021-04-10 18:27:10|668.3|664.3|668.25|664.25|668.33|664.33|668.15|664.15|25
1618079240000|2021-04-10 18:27:20|668.26|664.26|667.99|663.99|668.26|664.26|667.95|663.95|24
1618079250000|2021-04-10 18:27:30|668|664|667.8|663.8|668|664|667.64|663.64|26
1618079260000|2021-04-10 18:27:40|667.74|663.74|667.25|663.25|667.74|663.74|667.25|663.25|24
1618079270000|2021-04-10 18:27:50|667.23|663.23|667.27|663.27|667.48|663.48|667.02|663.02|29
1618079280000|2021-04-10 18:28:00|667.29|663.29|667.53|663.53|667.7|663.7|667.29|663.29|31
1618079290000|2021-04-10 18:28:10|667.54|663.54|668.01|664.01|668.01|664.01|667.48|663.48|24
1618079300000|2021-04-10 18:28:20|668.02|664.02|668.15|664.15|668.25|664.25|667.92|663.92|32
1618079310000|2021-04-10 18:28:30|668.27|664.27|668|664|668.27|664.27|667.9|663.9|19
1618079320000|2021-04-10 18:28:40|668.02|664.02|667.73|663.73|668.03|664.03|667.55|663.55|28
1618079330000|2021-04-10 18:28:50|667.74|663.74|668.22|664.22|668.22|664.22|667.74|663.74|23
1618079340000|2021-04-10 18:29:00|668.2|664.2|668.15|664.15|668.3|664.3|667.9|663.9|32
1618079350000|2021-04-10 18:29:10|668.14|664.14|668.37|664.37|668.49|664.49|667.96|663.96|35
1618079360000|2021-04-10 18:29:20|668.36|664.36|668.28|664.28|668.43|664.43|667.99|663.99|28
1618079370000|2021-04-10 18:29:30|668.27|664.27|668.23|664.23|668.31|664.31|668.12|664.12|13
1618079380000|2021-04-10 18:29:40|668.24|664.24|668.23|664.23|668.25|664.25|668.2|664.2|15
1618079390000|2021-04-10 18:29:50|668.21|664.21|668.17|664.17|668.59|664.59|668.17|664.17|27
1618079400000|2021-04-10 18:30:00|668.18|664.18|667.52|663.52|668.19|664.19|667.48|663.48|22
1618079410000|2021-04-10 18:30:10|667.53|663.53|667.37|663.37|667.6|663.6|667.22|663.22|31
1618079420000|2021-04-10 18:30:20|667.39|663.39|667.32|663.32|667.45|663.45|667.27|663.27|21
1618079430000|2021-04-10 18:30:30|667.33|663.33|667.05|663.05|667.38|663.38|667|663|28
1618079440000|2021-04-10 18:30:40|667.09|663.09|667.62|663.62|667.63|663.63|667.09|663.09|28
1618079450000|2021-04-10 18:30:50|667.61|663.61|667.78|663.78|668|664|667.61|663.61|29
1618079460000|2021-04-10 18:31:00|667.79|663.79|667.5|663.5|667.87|663.87|667.5|663.5|26
1618079470000|2021-04-10 18:31:10|667.58|663.58|667.68|663.68|667.81|663.81|667.55|663.55|21
1618079480000|2021-04-10 18:31:20|667.7|663.7|667.57|663.57|667.74|663.74|667.57|663.57|10
1618079490000|2021-04-10 18:31:30|667.56|663.56|667.34|663.34|667.56|663.56|667.24|663.24|22
1618079500000|2021-04-10 18:31:40|667.33|663.33|667.35|663.35|667.41|663.41|667.33|663.33|11
1618079510000|2021-04-10 18:31:50|667.33|663.33|667.3|663.3|667.4|663.4|667.26|663.26|25
1618079520000|2021-04-10 18:32:00|667.26|663.26|667.46|663.46|667.51|663.51|667.25|663.25|21
1618079530000|2021-04-10 18:32:10|667.47|663.47|667.34|663.34|667.53|663.53|667.34|663.34|15
1618079540000|2021-04-10 18:32:20|667.35|663.35|667.23|663.23|667.35|663.35|667.16|663.16|12
1618079550000|2021-04-10 18:32:30|667.27|663.27|667.1|663.1|667.27|663.27|667.07|663.07|23
1618079560000|2021-04-10 18:32:40|667.11|663.11|667|663|667.14|663.14|667|663|6
1618079570000|2021-04-10 18:32:50|666.95|662.95|666.84|662.84|666.95|662.95|666.84|662.84|23
1618079580000|2021-04-10 18:33:00|666.85|662.85|667.52|663.52|667.52|663.52|666.85|662.85|23
1618079590000|2021-04-10 18:33:10|667.51|663.51|667.59|663.59|667.59|663.59|667.5|663.5|13
1618079600000|2021-04-10 18:33:20|667.61|663.61|667.91|663.91|667.91|663.91|667.59|663.59|18
1618079610000|2021-04-10 18:33:30|667.9|663.9|668.12|664.12|668.13|664.13|667.9|663.9|10
1618079620000|2021-04-10 18:33:40|668.14|664.14|668.13|664.13|668.18|664.18|668.11|664.11|15
1618079630000|2021-04-10 18:33:50|668.14|664.14|668.19|664.19|668.2|664.2|667.86|663.86|11
1618079640000|2021-04-10 18:34:00|668.18|664.18|667.82|663.82|668.19|664.19|667.82|663.82|22
1618079650000|2021-04-10 18:34:10|667.8|663.8|667.47|663.47|667.8|663.8|667.4|663.4|29
1618079660000|2021-04-10 18:34:20|667.49|663.49|667.26|663.26|667.55|663.55|667.26|663.26|27
1618079670000|2021-04-10 18:34:30|667.28|663.28|667.29|663.29|667.32|663.32|667.24|663.24|20
1618079680000|2021-04-10 18:34:40|667.3|663.3|666.95|662.95|667.3|663.3|666.93|662.93|29
1618079690000|2021-04-10 18:34:50|666.92|662.92|667.01|663.01|667.28|663.28|666.9|662.9|29
1618079700000|2021-04-10 18:35:00|667.03|663.03|667.18|663.18|667.2|663.2|666.99|662.99|36
1618079710000|2021-04-10 18:35:10|667.19|663.19|667.09|663.09|667.19|663.19|666.99|662.99|14
1618079720000|2021-04-10 18:35:20|667.08|663.08|667.27|663.27|667.34|663.34|667.06|663.06|26
1618079730000|2021-04-10 18:35:30|667.25|663.25|667.31|663.31|667.32|663.32|667.2|663.2|12
1618079740000|2021-04-10 18:35:40|667.35|663.35|667.61|663.61|667.61|663.61|667.35|663.35|22
1618079750000|2021-04-10 18:35:50|667.63|663.63|667.56|663.56|667.65|663.65|667.44|663.44|16
1618079760000|2021-04-10 18:36:00|667.55|663.55|667.33|663.33|667.56|663.56|667.18|663.18|20
1618079770000|2021-04-10 18:36:10|667.32|663.32|667.06|663.06|667.39|663.39|667.06|663.06|20
1618079780000|2021-04-10 18:36:20|667.05|663.05|667.04|663.04|667.1|663.1|666.7|662.7|31
1618079790000|2021-04-10 18:36:30|667.03|663.03|667.24|663.24|667.29|663.29|667|663|25
1618079800000|2021-04-10 18:36:40|667.25|663.25|667.38|663.38|667.43|663.43|667.25|663.25|13
1618079810000|2021-04-10 18:36:50|667.37|663.37|667.35|663.35|667.37|663.37|667.33|663.33|15
1618079820000|2021-04-10 18:37:00|667.37|663.37|667.09|663.09|667.37|663.37|667.06|663.06|16
1618079830000|2021-04-10 18:37:10|667.03|663.03|667.13|663.13|667.25|663.25|667.02|663.02|20
1618079840000|2021-04-10 18:37:20|667.06|663.06|667.31|663.31|667.31|663.31|667.03|663.03|22
1618079850000|2021-04-10 18:37:30|667.3|663.3|667.47|663.47|667.48|663.48|667.3|663.3|13
1618079860000|2021-04-10 18:37:40|667.43|663.43|667.44|663.44|667.44|663.44|667.34|663.34|18
1618079870000|2021-04-10 18:37:50|667.51|663.51|667.9|663.9|668.06|664.06|667.51|663.51|25
1618079880000|2021-04-10 18:38:00|667.91|663.91|668.02|664.02|668.02|664.02|667.91|663.91|11
1618079890000|2021-04-10 18:38:10|668.03|664.03|668.26|664.26|668.29|664.29|668.03|664.03|17
1618079900000|2021-04-10 18:38:20|668.28|664.28|668.47|664.47|668.48|664.48|668.25|664.25|25
1618079910000|2021-04-10 18:38:30|668.48|664.48|668.48|664.48|668.49|664.49|668.45|664.45|18
1618079920000|2021-04-10 18:38:40|668.47|664.47|668.49|664.49|668.55|664.55|668.44|664.44|28
1618079930000|2021-04-10 18:38:50|668.48|664.48|668.36|664.36|668.51|664.51|668.26|664.26|17
1618079940000|2021-04-10 18:39:00|668.37|664.37|668.75|664.75|668.75|664.75|668.37|664.37|22
1618079950000|2021-04-10 18:39:10|668.74|664.74|668.26|664.26|668.82|664.82|668.14|664.14|30
1618079960000|2021-04-10 18:39:20|668.27|664.27|668.82|664.82|668.83|664.83|668.27|664.27|21
1618079970000|2021-04-10 18:39:30|668.84|664.84|668.8|664.8|669.14|665.14|668.63|664.63|31
1618079980000|2021-04-10 18:39:40|668.86|664.86|668.97|664.97|668.97|664.97|668.85|664.85|13
1618079990000|2021-04-10 18:39:50|668.99|664.99|669.09|665.09|669.44|665.44|668.96|664.96|30
1618080000000|2021-04-10 18:40:00|669.1|665.1|668.39|664.39|669.17|665.17|668.38|664.38|29
1618080010000|2021-04-10 18:40:10|668.36|664.36|668.42|664.42|668.48|664.48|668.11|664.11|31
1618080020000|2021-04-10 18:40:20|668.38|664.38|667.77|663.77|668.38|664.38|667.71|663.71|27
1618080030000|2021-04-10 18:40:30|667.84|663.84|667.77|663.77|667.99|663.99|667.66|663.66|28
1618080040000|2021-04-10 18:40:40|667.76|663.76|667.64|663.64|667.79|663.79|667.64|663.64|19
1618080050000|2021-04-10 18:40:50|667.78|663.78|668.18|664.18|668.19|664.19|667.76|663.76|18
1618080060000|2021-04-10 18:41:00|668.25|664.25|667.94|663.94|668.26|664.26|667.94|663.94|26
1618080070000|2021-04-10 18:41:10|667.95|663.95|667.79|663.79|667.99|663.99|667.73|663.73|21
1618080080000|2021-04-10 18:41:20|667.78|663.78|667.65|663.65|667.78|663.78|667.56|663.56|23
1618080090000|2021-04-10 18:41:30|667.66|663.66|667.89|663.89|668.17|664.17|667.64|663.64|26
1618080100000|2021-04-10 18:41:40|667.91|663.91|667.98|663.98|668.03|664.03|667.91|663.91|24
1618080110000|2021-04-10 18:41:50|667.92|663.92|667.9|663.9|667.93|663.93|667.76|663.76|21
1618080120000|2021-04-10 18:42:00|667.91|663.91|668.11|664.11|668.13|664.13|667.91|663.91|21
1618080130000|2021-04-10 18:42:10|668.1|664.1|668.31|664.31|668.31|664.31|668.1|664.1|15
1618080140000|2021-04-10 18:42:20|668.26|664.26|668.67|664.67|668.77|664.77|668.25|664.25|24
1618080150000|2021-04-10 18:42:30|668.6|664.6|668.82|664.82|668.89|664.89|668.6|664.6|27
1618080160000|2021-04-10 18:42:40|668.81|664.81|669.08|665.08|669.14|665.14|668.79|664.79|23
1618080170000|2021-04-10 18:42:50|669.09|665.09|668.85|664.85|669.09|665.09|668.67|664.67|19
1618080180000|2021-04-10 18:43:00|668.88|664.88|669.6|665.6|669.6|665.6|668.88|664.88|26
1618080190000|2021-04-10 18:43:10|669.61|665.61|669.67|665.67|669.72|665.72|669.52|665.52|19
1618080200000|2021-04-10 18:43:20|669.54|665.54|669.92|665.92|669.92|665.92|669.54|665.54|26
1618080210000|2021-04-10 18:43:30|669.94|665.94|670.08|666.08|670.13|666.13|669.93|665.93|22
1618080220000|2021-04-10 18:43:40|670.09|666.09|670.46|666.46|670.46|666.46|670.09|666.09|12
1618080230000|2021-04-10 18:43:50|670.59|666.59|671.09|667.09|671.12|667.12|670.59|666.59|21
1618080240000|2021-04-10 18:44:00|671.12|667.12|671.1|667.1|671.14|667.14|670.51|666.51|21
1618080250000|2021-04-10 18:44:10|671.09|667.09|670.91|666.91|671.14|667.14|670.49|666.49|15
1618080260000|2021-04-10 18:44:20|670.86|666.86|670.69|666.69|670.86|666.86|670.52|666.52|30
1618080270000|2021-04-10 18:44:30|670.72|666.72|670.37|666.37|670.75|666.75|670.33|666.33|23
1618080280000|2021-04-10 18:44:40|670.36|666.36|670.38|666.38|670.47|666.47|670.32|666.32|27
1618080290000|2021-04-10 18:44:50|670.39|666.39|670.41|666.41|670.43|666.43|670.16|666.16|26
1618080300000|2021-04-10 18:45:00|670.38|666.38|670.03|666.03|670.38|666.38|669.94|665.94|24
1618080310000|2021-04-10 18:45:10|670|666|669.75|665.75|670|666|669.59|665.59|24
1618080320000|2021-04-10 18:45:20|669.76|665.76|669.78|665.78|669.94|665.94|669.76|665.76|23
1618080330000|2021-04-10 18:45:30|669.79|665.79|669.83|665.83|669.87|665.87|669.75|665.75|26
1618080340000|2021-04-10 18:45:40|669.81|665.81|669.88|665.88|669.89|665.89|669.81|665.81|21
1618080350000|2021-04-10 18:45:50|669.87|665.87|669.89|665.89|669.89|665.89|669.87|665.87|12
1618080360000|2021-04-10 18:46:00|669.87|665.87|669.89|665.89|669.97|665.97|669.72|665.72|24
1618080370000|2021-04-10 18:46:10|669.88|665.88|669.67|665.67|669.89|665.89|669.66|665.66|18
1618080380000|2021-04-10 18:46:20|669.66|665.66|669.6|665.6|669.66|665.66|669.52|665.52|14
1618080390000|2021-04-10 18:46:30|669.62|665.62|669.59|665.59|669.65|665.65|669.59|665.59|16
1618080400000|2021-04-10 18:46:40|669.62|665.62|669.74|665.74|669.75|665.75|669.6|665.6|16
1618080410000|2021-04-10 18:46:50|669.73|665.73|669.55|665.55|669.73|665.73|669.53|665.53|23
1618080420000|2021-04-10 18:47:00|669.53|665.53|669.41|665.41|669.57|665.57|669.37|665.37|21
1618080430000|2021-04-10 18:47:10|669.43|665.43|669.83|665.83|669.83|665.83|669.36|665.36|25
1618080440000|2021-04-10 18:47:20|669.85|665.85|669.84|665.84|669.93|665.93|669.67|665.67|23
1618080450000|2021-04-10 18:47:30|669.83|665.83|669.44|665.44|669.88|665.88|669.44|665.44|24
1618080460000|2021-04-10 18:47:40|669.46|665.46|669.56|665.56|669.62|665.62|669.46|665.46|23
1618080470000|2021-04-10 18:47:50|669.47|665.47|669.43|665.43|669.51|665.51|669.42|665.42|16
1618080480000|2021-04-10 18:48:00|669.45|665.45|669.39|665.39|669.57|665.57|669.39|665.39|19
1618080490000|2021-04-10 18:48:10|669.25|665.25|669.03|665.03|669.26|665.26|668.94|664.94|20
1618080500000|2021-04-10 18:48:20|669.04|665.04|669.93|665.93|669.93|665.93|669.04|665.04|24
1618080510000|2021-04-10 18:48:30|669.83|665.83|669.83|665.83|669.95|665.95|669.66|665.66|21
1618080520000|2021-04-10 18:48:40|669.82|665.82|669.82|665.82|669.84|665.84|669.79|665.79|11
1618080530000|2021-04-10 18:48:50|669.79|665.79|669.93|665.93|669.93|665.93|669.68|665.68|24
1618080540000|2021-04-10 18:49:00|669.94|665.94|670.05|666.05|670.05|666.05|669.93|665.93|13
1618080550000|2021-04-10 18:49:10|670.06|666.06|670.63|666.63|670.63|666.63|670.01|666.01|28
1618080560000|2021-04-10 18:49:20|670.64|666.64|670.52|666.52|670.64|666.64|670.49|666.49|27
1618080570000|2021-04-10 18:49:30|670.65|666.65|670.68|666.68|670.68|666.68|670.63|666.63|23
1618080580000|2021-04-10 18:49:40|670.69|666.69|671.62|667.62|671.62|667.62|670.69|666.69|25
1618080590000|2021-04-10 18:49:50|671.78|667.78|672.47|668.47|672.47|668.47|671.78|667.78|24
1618080600000|2021-04-10 18:50:00|672.46|668.46|672.98|668.98|673.01|669.01|672.04|668.04|28
1618080610000|2021-04-10 18:50:10|672.97|668.97|672.72|668.72|672.98|668.98|672.66|668.66|27
1618080620000|2021-04-10 18:50:20|672.74|668.74|673.61|669.61|673.61|669.61|672.69|668.69|32
1618080630000|2021-04-10 18:50:30|673.6|669.6|673.76|669.76|673.76|669.76|673.32|669.32|27
1618080640000|2021-04-10 18:50:40|673.77|669.77|673.89|669.89|673.9|669.9|673.67|669.67|20
1618080650000|2021-04-10 18:50:50|673.86|669.86|673.91|669.91|673.93|669.93|673.7|669.7|26
1618080660000|2021-04-10 18:51:00|673.9|669.9|673.78|669.78|674.4|670.4|673.73|669.73|29
1618080670000|2021-04-10 18:51:10|673.76|669.76|673.97|669.97|674.02|670.02|673.76|669.76|29
1618080680000|2021-04-10 18:51:20|673.95|669.95|673.82|669.82|674.09|670.09|673.67|669.67|20
1618080690000|2021-04-10 18:51:30|673.81|669.81|674.12|670.12|674.28|670.28|673.81|669.81|24
1618080700000|2021-04-10 18:51:40|674.11|670.11|674|670|674.11|670.11|673.69|669.69|25
1618080710000|2021-04-10 18:51:50|674.04|670.04|674.34|670.34|674.34|670.34|673.99|669.99|27
1618080720000|2021-04-10 18:52:00|674.35|670.35|673.8|669.8|674.35|670.35|673.78|669.78|26
1618080730000|2021-04-10 18:52:10|673.81|669.81|674.56|670.56|674.57|670.57|673.8|669.8|27
1618080740000|2021-04-10 18:52:20|674.55|670.55|674.65|670.65|674.66|670.66|674.54|670.54|12
1618080750000|2021-04-10 18:52:30|674.63|670.63|674.55|670.55|674.68|670.68|674.54|670.54|12
1618080760000|2021-04-10 18:52:40|674.54|670.54|674.31|670.31|674.54|670.54|674.03|670.03|27
1618080770000|2021-04-10 18:52:50|674.36|670.36|674.6|670.6|674.6|670.6|674.3|670.3|33
1618080780000|2021-04-10 18:53:00|674.62|670.62|675|671|675|671|674.62|670.62|30
1618080790000|2021-04-10 18:53:10|674.99|670.99|675.21|671.21|675.22|671.22|674.95|670.95|21
1618080800000|2021-04-10 18:53:20|675.13|671.13|674.83|670.83|675.2|671.2|674.78|670.78|29
1618080810000|2021-04-10 18:53:30|674.82|670.82|674.69|670.69|675.02|671.02|674.65|670.65|29
1618080820000|2021-04-10 18:53:40|674.73|670.73|675.02|671.02|675.02|671.02|674.73|670.73|27
1618080830000|2021-04-10 18:53:50|675.01|671.01|675|671|675.03|671.03|675|671|25
1618080840000|2021-04-10 18:54:00|675.02|671.02|674.52|670.52|675.04|671.04|674.34|670.34|30
1618080850000|2021-04-10 18:54:10|674.5|670.5|674.94|670.94|674.94|670.94|674.47|670.47|26
1618080860000|2021-04-10 18:54:20|674.92|670.92|675.06|671.06|675.3|671.3|674.92|670.92|25
1618080870000|2021-04-10 18:54:30|675.07|671.07|675.3|671.3|675.34|671.34|675.01|671.01|28
1618080880000|2021-04-10 18:54:40|675.27|671.27|675.54|671.54|675.6|671.6|675.22|671.22|26
1618080890000|2021-04-10 18:54:50|675.53|671.53|675.43|671.43|675.53|671.53|675.43|671.43|23
1618080900000|2021-04-10 18:55:00|675.44|671.44|674.93|670.93|675.48|671.48|674.93|670.93|30
1618080910000|2021-04-10 18:55:10|674.92|670.92|675.01|671.01|675.5|671.5|674.91|670.91|35
1618080920000|2021-04-10 18:55:20|674.98|670.98|674.9|670.9|675.45|671.45|674.89|670.89|33
1618080930000|2021-04-10 18:55:30|674.82|670.82|675.24|671.24|675.38|671.38|674.43|670.43|30
1618080940000|2021-04-10 18:55:40|675.23|671.23|675.89|671.89|675.89|671.89|675.23|671.23|28
1618080950000|2021-04-10 18:55:50|675.9|671.9|677.4|673.4|677.43|673.43|675.9|671.9|30
1618080960000|2021-04-10 18:56:00|677.39|673.39|677.05|673.05|677.45|673.45|676.5|672.5|35
1618080970000|2021-04-10 18:56:10|677.15|673.15|677.95|673.95|677.99|673.99|677.15|673.15|36
1618080980000|2021-04-10 18:56:20|677.94|673.94|677.25|673.25|677.98|673.98|677.11|673.11|31
1618080990000|2021-04-10 18:56:30|677.22|673.22|677.47|673.47|677.47|673.47|676.78|672.78|34
1618081000000|2021-04-10 18:56:40|677.41|673.41|677.41|673.41|677.69|673.69|677.23|673.23|35
1618081010000|2021-04-10 18:56:50|677.37|673.37|677.95|673.95|677.99|673.99|677.37|673.37|30
1618081020000|2021-04-10 18:57:00|677.99|673.99|678.33|674.33|678.43|674.43|677.99|673.99|34
1618081030000|2021-04-10 18:57:10|678.36|674.36|678.33|674.33|678.4|674.4|678.19|674.19|25
1618081040000|2021-04-10 18:57:20|678.34|674.34|679.03|675.03|679.06|675.06|678.34|674.34|25
1618081050000|2021-04-10 18:57:30|679.01|675.01|679.05|675.05|679.11|675.11|678.86|674.86|22
1618081060000|2021-04-10 18:57:40|679.09|675.09|679.54|675.54|679.54|675.54|678.95|674.95|31
1618081070000|2021-04-10 18:57:50|679.55|675.55|680|676|680|676|679.47|675.47|23
1618081080000|2021-04-10 18:58:00|680.02|676.02|679.5|675.5|680.08|676.08|679.39|675.39|34
1618081090000|2021-04-10 18:58:10|679.51|675.51|679.3|675.3|679.51|675.51|679.23|675.23|31
1618081100000|2021-04-10 18:58:20|679.34|675.34|679.51|675.51|679.58|675.58|679.28|675.28|20
1618081110000|2021-04-10 18:58:30|679.53|675.53|679.58|675.58|679.69|675.69|679.51|675.51|22
1618081120000|2021-04-10 18:58:40|679.59|675.59|679.62|675.62|679.64|675.64|679.55|675.55|27
1618081130000|2021-04-10 18:58:50|679.67|675.67|679.5|675.5|679.68|675.68|679.5|675.5|28
1618081140000|2021-04-10 18:59:00|679.49|675.49|678.8|674.8|679.49|675.49|678.71|674.71|29
1618081150000|2021-04-10 18:59:10|678.77|674.77|679.3|675.3|679.3|675.3|678.7|674.7|29
1618081160000|2021-04-10 18:59:20|679.29|675.29|679.41|675.41|679.64|675.64|679.09|675.09|34
1618081170000|2021-04-10 18:59:30|679.43|675.43|679.78|675.78|679.79|675.79|679.33|675.33|29
1618081180000|2021-04-10 18:59:40|679.71|675.71|679.76|675.76|679.8|675.8|679.65|675.65|27
1618081190000|2021-04-10 18:59:50|679.81|675.81|680.14|676.14|680.22|676.22|679.74|675.74|30
1618081200000|2021-04-10 19:00:00|680.25|676.25|679.91|675.91|680.27|676.27|679.84|675.84|30
1618081210000|2021-04-10 19:00:10|679.89|675.89|679.26|675.26|679.89|675.89|679.22|675.22|29
1618081220000|2021-04-10 19:00:20|679.24|675.24|678.87|674.87|679.3|675.3|678.87|674.87|28
1618081230000|2021-04-10 19:00:30|678.86|674.86|679.49|675.49|679.51|675.51|678.83|674.83|29
1618081240000|2021-04-10 19:00:40|679.52|675.52|680.25|676.25|680.25|676.25|679.52|675.52|31
1618081250000|2021-04-10 19:00:50|680.2|676.2|679.17|675.17|680.2|676.2|679.17|675.17|20
1618081260000|2021-04-10 19:01:00|679.26|675.26|679.05|675.05|679.42|675.42|678.93|674.93|36
1618081270000|2021-04-10 19:01:10|679.18|675.18|679.11|675.11|679.21|675.21|678.99|674.99|21
1618081280000|2021-04-10 19:01:20|679.21|675.21|679.27|675.27|679.45|675.45|679.07|675.07|34
1618081290000|2021-04-10 19:01:30|679.28|675.28|678.92|674.92|679.28|675.28|678.92|674.92|28
1618081300000|2021-04-10 19:01:40|678.91|674.91|678.52|674.52|678.92|674.92|678.46|674.46|22
1618081310000|2021-04-10 19:01:50|678.47|674.47|679.42|675.42|679.44|675.44|678.47|674.47|27
1618081320000|2021-04-10 19:02:00|679.44|675.44|679.54|675.54|679.55|675.55|679.29|675.29|27
1618081330000|2021-04-10 19:02:10|679.6|675.6|679.69|675.69|679.88|675.88|679.51|675.51|35
1618081340000|2021-04-10 19:02:20|679.67|675.67|679.84|675.84|680.14|676.14|679.67|675.67|30
1618081350000|2021-04-10 19:02:30|679.82|675.82|678.97|674.97|679.82|675.82|678.92|674.92|30
1618081360000|2021-04-10 19:02:40|679.04|675.04|679.26|675.26|679.26|675.26|678.99|674.99|30
1618081370000|2021-04-10 19:02:50|679.25|675.25|679.2|675.2|679.25|675.25|678.87|674.87|32
1618081380000|2021-04-10 19:03:00|679.22|675.22|678.75|674.75|679.22|675.22|678.55|674.55|27
1618081390000|2021-04-10 19:03:10|678.73|674.73|678.84|674.84|678.97|674.97|678.71|674.71|34
1618081400000|2021-04-10 19:03:20|678.85|674.85|678.86|674.86|679.04|675.04|678.79|674.79|30
1618081410000|2021-04-10 19:03:30|678.82|674.82|678.41|674.41|678.82|674.82|678.41|674.41|24
1618081420000|2021-04-10 19:03:40|678.22|674.22|678.24|674.24|678.37|674.37|678.11|674.11|32
1618081430000|2021-04-10 19:03:50|678.26|674.26|678.15|674.15|678.3|674.3|677.92|673.92|26
1618081440000|2021-04-10 19:04:00|678.13|674.13|678.74|674.74|678.74|674.74|677.98|673.98|31
1618081450000|2021-04-10 19:04:10|678.75|674.75|678.46|674.46|678.82|674.82|678.46|674.46|30
1618081460000|2021-04-10 19:04:20|678.47|674.47|677.78|673.78|678.49|674.49|677.78|673.78|28
1618081470000|2021-04-10 19:04:30|677.79|673.79|677.9|673.9|678.19|674.19|677.79|673.79|28
1618081480000|2021-04-10 19:04:40|677.89|673.89|678.29|674.29|678.32|674.32|677.89|673.89|24
1618081490000|2021-04-10 19:04:50|678.31|674.31|678.14|674.14|678.32|674.32|678.07|674.07|25
1618081500000|2021-04-10 19:05:00|678.13|674.13|678.42|674.42|678.43|674.43|678.09|674.09|26
1618081510000|2021-04-10 19:05:10|678.43|674.43|678.47|674.47|678.48|674.48|678.42|674.42|16
1618081520000|2021-04-10 19:05:20|678.46|674.46|679.11|675.11|679.34|675.34|678.46|674.46|28
1618081530000|2021-04-10 19:05:30|679.1|675.1|679.38|675.38|679.46|675.46|679.07|675.07|23
1618081540000|2021-04-10 19:05:40|679.33|675.33|679.31|675.31|679.6|675.6|679.25|675.25|27
1618081550000|2021-04-10 19:05:50|679.3|675.3|679.27|675.27|679.3|675.3|679.21|675.21|13
1618081560000|2021-04-10 19:06:00|679.33|675.33|678.59|674.59|679.33|675.33|678.46|674.46|25
1618081570000|2021-04-10 19:06:10|678.58|674.58|679.09|675.09|679.15|675.15|678.54|674.54|23
1618081580000|2021-04-10 19:06:20|679.08|675.08|679.37|675.37|679.53|675.53|679.08|675.08|27
1618081590000|2021-04-10 19:06:30|679.33|675.33|678.65|674.65|679.35|675.35|678.65|674.65|23
1618081600000|2021-04-10 19:06:40|678.67|674.67|677.76|673.76|678.68|674.68|677.76|673.76|24
1618081610000|2021-04-10 19:06:50|677.58|673.58|678.28|674.28|678.36|674.36|677.33|673.33|34
1618081620000|2021-04-10 19:07:00|678.37|674.37|677.24|673.24|678.39|674.39|677.24|673.24|31
1618081630000|2021-04-10 19:07:10|677.14|673.14|677.11|673.11|677.54|673.54|677.11|673.11|32
1618081640000|2021-04-10 19:07:20|677.1|673.1|676.6|672.6|677.14|673.14|676.39|672.39|34
1618081650000|2021-04-10 19:07:30|676.58|672.58|676.74|672.74|676.92|672.92|676.58|672.58|28
1618081660000|2021-04-10 19:07:40|676.69|672.69|677.15|673.15|677.36|673.36|676.46|672.46|35
1618081670000|2021-04-10 19:07:50|677.16|673.16|676.62|672.62|677.17|673.17|676.62|672.62|30
1618081680000|2021-04-10 19:08:00|676.59|672.59|676.68|672.68|676.79|672.79|676.25|672.25|31
1618081690000|2021-04-10 19:08:10|676.67|672.67|676.33|672.33|676.71|672.71|676.29|672.29|31
1618081700000|2021-04-10 19:08:20|676.32|672.32|676.74|672.74|676.74|672.74|676.32|672.32|24
1618081710000|2021-04-10 19:08:30|676.75|672.75|676.88|672.88|676.97|672.97|676.75|672.75|21
1618081720000|2021-04-10 19:08:40|676.86|672.86|676.58|672.58|676.96|672.96|676.58|672.58|28
1618081730000|2021-04-10 19:08:50|676.54|672.54|676.8|672.8|676.81|672.81|676.4|672.4|23
1618081740000|2021-04-10 19:09:00|676.85|672.85|677.32|673.32|677.32|673.32|676.81|672.81|29
1618081750000|2021-04-10 19:09:10|677.34|673.34|677.22|673.22|677.34|673.34|677.02|673.02|26
1618081760000|2021-04-10 19:09:20|677.21|673.21|677.54|673.54|677.54|673.54|677.21|673.21|22
1618081770000|2021-04-10 19:09:30|677.51|673.51|676.91|672.91|677.54|673.54|676.9|672.9|34
1618081780000|2021-04-10 19:09:40|676.92|672.92|676.9|672.9|676.97|672.97|676.9|672.9|25
1618081790000|2021-04-10 19:09:50|676.83|672.83|676.78|672.78|676.83|672.83|676.5|672.5|35
1618081800000|2021-04-10 19:10:00|676.8|672.8|676.76|672.76|676.9|672.9|676.7|672.7|30
1618081810000|2021-04-10 19:10:10|676.73|672.73|676.31|672.31|676.73|672.73|676.31|672.31|23
1618081820000|2021-04-10 19:10:20|676.33|672.33|676.66|672.66|676.66|672.66|676.32|672.32|14
1618081830000|2021-04-10 19:10:30|676.65|672.65|676.49|672.49|676.65|672.65|676.48|672.48|17
1618081840000|2021-04-10 19:10:40|676.5|672.5|676.02|672.02|676.54|672.54|676.01|672.01|19
1618081850000|2021-04-10 19:10:50|676.03|672.03|676.55|672.55|676.55|672.55|675.95|671.95|26
1618081860000|2021-04-10 19:11:00|676.58|672.58|676.15|672.15|676.58|672.58|676.13|672.13|21
1618081870000|2021-04-10 19:11:10|676.13|672.13|675.54|671.54|676.13|672.13|675.47|671.47|34
1618081880000|2021-04-10 19:11:20|675.56|671.56|675.41|671.41|675.56|671.56|675.35|671.35|28
1618081890000|2021-04-10 19:11:30|675.48|671.48|675.64|671.64|676.06|672.06|675.43|671.43|29
1618081900000|2021-04-10 19:11:40|675.63|671.63|675.92|671.92|676.09|672.09|675.61|671.61|30
1618081910000|2021-04-10 19:11:50|675.87|671.87|675.71|671.71|675.87|671.87|675.59|671.59|30
1618081920000|2021-04-10 19:12:00|675.69|671.69|675.57|671.57|675.72|671.72|675.37|671.37|32
1618081930000|2021-04-10 19:12:10|675.55|671.55|676.31|672.31|676.31|672.31|675.55|671.55|32
1618081940000|2021-04-10 19:12:20|676.4|672.4|676.6|672.6|676.65|672.65|676.4|672.4|23
1618081950000|2021-04-10 19:12:30|676.61|672.61|676.73|672.73|676.74|672.74|676.45|672.45|25
1618081960000|2021-04-10 19:12:40|676.71|672.71|676.1|672.1|676.72|672.72|676.07|672.07|29
1618081970000|2021-04-10 19:12:50|676.11|672.11|675.88|671.88|676.2|672.2|675.86|671.86|26
1618081980000|2021-04-10 19:13:00|675.89|671.89|677.13|673.13|677.28|673.28|675.89|671.89|32
1618081990000|2021-04-10 19:13:10|677.15|673.15|676.96|672.96|677.15|673.15|676.96|672.96|20
1618082000000|2021-04-10 19:13:20|676.97|672.97|676.99|672.99|677.02|673.02|676.7|672.7|29
1618082010000|2021-04-10 19:13:30|677.09|673.09|676.86|672.86|677.1|673.1|676.71|672.71|34
1618082020000|2021-04-10 19:13:40|676.79|672.79|676.68|672.68|677.04|673.04|676.66|672.66|27
1618082030000|2021-04-10 19:13:50|676.71|672.71|677.04|673.04|677.06|673.06|676.65|672.65|25
1618082040000|2021-04-10 19:14:00|677.05|673.05|677.49|673.49|677.54|673.54|677.04|673.04|22
1618082050000|2021-04-10 19:14:10|677.6|673.6|677.36|673.36|677.6|673.6|677.19|673.19|25
1618082060000|2021-04-10 19:14:20|677.34|673.34|677.41|673.41|677.55|673.55|677.22|673.22|23
1618082070000|2021-04-10 19:14:30|677.32|673.32|677.09|673.09|677.39|673.39|676.98|672.98|26
1618082080000|2021-04-10 19:14:40|677.14|673.14|677.3|673.3|677.3|673.3|677.05|673.05|26
1618082090000|2021-04-10 19:14:50|677.28|673.28|677.19|673.19|677.5|673.5|677.19|673.19|15
1618082100000|2021-04-10 19:15:00|677.22|673.22|676.42|672.42|677.22|673.22|676.4|672.4|28
1618082110000|2021-04-10 19:15:10|676.41|672.41|676.71|672.71|676.76|672.76|676.36|672.36|29
1618082120000|2021-04-10 19:15:20|676.64|672.64|676.16|672.16|676.71|672.71|676.16|672.16|29
1618082130000|2021-04-10 19:15:30|676.39|672.39|676.2|672.2|676.53|672.53|676.2|672.2|31
1618082140000|2021-04-10 19:15:40|676.21|672.21|675.59|671.59|676.21|672.21|675.59|671.59|27
1618082150000|2021-04-10 19:15:50|675.58|671.58|675.42|671.42|675.63|671.63|675.38|671.38|20
1618082160000|2021-04-10 19:16:00|675.43|671.43|675.43|671.43|675.46|671.46|675.4|671.4|17
1618082170000|2021-04-10 19:16:10|675.42|671.42|675.01|671.01|675.46|671.46|675.01|671.01|23
1618082180000|2021-04-10 19:16:20|675.02|671.02|674.9|670.9|675.28|671.28|674.9|670.9|26
1618082190000|2021-04-10 19:16:30|674.91|670.91|675.14|671.14|675.18|671.18|674.88|670.88|29
1618082200000|2021-04-10 19:16:40|675.15|671.15|675.66|671.66|675.67|671.67|674.99|670.99|28
1618082210000|2021-04-10 19:16:50|675.78|671.78|675.83|671.83|675.85|671.85|675.74|671.74|27
1618082220000|2021-04-10 19:17:00|675.82|671.82|676.14|672.14|676.18|672.18|675.77|671.77|30
1618082230000|2021-04-10 19:17:10|676.15|672.15|676.21|672.21|676.22|672.22|676.04|672.04|25
1618082240000|2021-04-10 19:17:20|676.19|672.19|676.38|672.38|676.44|672.44|676.07|672.07|28
1618082250000|2021-04-10 19:17:30|676.56|672.56|676.55|672.55|676.72|672.72|676.5|672.5|22
1618082260000|2021-04-10 19:17:40|676.56|672.56|676.36|672.36|676.59|672.59|676.3|672.3|24
1618082270000|2021-04-10 19:17:50|676.47|672.47|676.62|672.62|676.62|672.62|676.28|672.28|26
1618082280000|2021-04-10 19:18:00|676.63|672.63|677.4|673.4|677.4|673.4|676.63|672.63|27
1618082290000|2021-04-10 19:18:10|677.41|673.41|677.55|673.55|677.56|673.56|677.4|673.4|23
1618082300000|2021-04-10 19:18:20|677.56|673.56|677.15|673.15|677.56|673.56|677.13|673.13|33
1618082310000|2021-04-10 19:18:30|677.13|673.13|677.15|673.15|677.17|673.17|677.04|673.04|18
1618082320000|2021-04-10 19:18:40|677.14|673.14|677.48|673.48|677.48|673.48|677.13|673.13|21
1618082330000|2021-04-10 19:18:50|677.49|673.49|677.59|673.59|677.79|673.79|677.46|673.46|31
1618082340000|2021-04-10 19:19:00|677.58|673.58|677.34|673.34|677.62|673.62|677.26|673.26|20
1618082350000|2021-04-10 19:19:10|677.39|673.39|677.25|673.25|677.41|673.41|677.24|673.24|23
1618082360000|2021-04-10 19:19:20|677.26|673.26|676.95|672.95|677.27|673.27|676.94|672.94|20
1618082370000|2021-04-10 19:19:30|676.94|672.94|676.73|672.73|676.97|672.97|676.68|672.68|15
1618082380000|2021-04-10 19:19:40|676.72|672.72|676.42|672.42|676.72|672.72|676.42|672.42|20
1618082390000|2021-04-10 19:19:50|676.47|672.47|676.45|672.45|676.55|672.55|676.45|672.45|15
1618082400000|2021-04-10 19:20:00|676.44|672.44|676.03|672.03|676.45|672.45|675.82|671.82|26
1618082410000|2021-04-10 19:20:10|675.94|671.94|675.57|671.57|675.99|671.99|675.5|671.5|24
1618082420000|2021-04-10 19:20:20|675.58|671.58|676.02|672.02|676.04|672.04|675.58|671.58|18
1618082430000|2021-04-10 19:20:30|676.05|672.05|676.28|672.28|676.4|672.4|676.05|672.05|29
1618082440000|2021-04-10 19:20:40|676.26|672.26|676.99|672.99|676.99|672.99|676.26|672.26|29
1618082450000|2021-04-10 19:20:50|677.07|673.07|676.75|672.75|677.07|673.07|676.73|672.73|22
1618082460000|2021-04-10 19:21:00|676.76|672.76|676.96|672.96|676.97|672.97|676.73|672.73|20
1618082470000|2021-04-10 19:21:10|676.97|672.97|677.44|673.44|677.46|673.46|676.97|672.97|24
1618082480000|2021-04-10 19:21:20|677.45|673.45|677.48|673.48|677.56|673.56|677.41|673.41|16
1618082490000|2021-04-10 19:21:30|677.49|673.49|677.71|673.71|677.78|673.78|677.48|673.48|19
1618082500000|2021-04-10 19:21:40|677.7|673.7|678|674|678|674|677.6|673.6|20
1618082510000|2021-04-10 19:21:50|678.01|674.01|678.17|674.17|678.18|674.18|677.73|673.73|23
1618082520000|2021-04-10 19:22:00|678.16|674.16|677.6|673.6|678.16|674.16|677.54|673.54|27
1618082530000|2021-04-10 19:22:10|677.62|673.62|677.95|673.95|677.95|673.95|677.62|673.62|21
1618082540000|2021-04-10 19:22:20|677.97|673.97|677.87|673.87|677.97|673.97|677.82|673.82|18
1618082550000|2021-04-10 19:22:30|677.89|673.89|677.93|673.93|677.95|673.95|677.87|673.87|20
1618082560000|2021-04-10 19:22:40|678.01|674.01|678.02|674.02|678.03|674.03|677.99|673.99|9
1618082570000|2021-04-10 19:22:50|678.03|674.03|678.31|674.31|678.33|674.33|678.03|674.03|7
1618082580000|2021-04-10 19:23:00|678.3|674.3|678.17|674.17|678.3|674.3|678.17|674.17|9
1618082590000|2021-04-10 19:23:10|678.28|674.28|678.47|674.47|678.47|674.47|678.28|674.28|13
1618082600000|2021-04-10 19:23:20|678.45|674.45|678.43|674.43|678.74|674.74|678.43|674.43|25
1618082610000|2021-04-10 19:23:30|678.4|674.4|678.68|674.68|678.68|674.68|678.39|674.39|21
1618082620000|2021-04-10 19:23:40|678.69|674.69|678.73|674.73|678.74|674.74|678.69|674.69|5
1618082630000|2021-04-10 19:23:50|678.76|674.76|678.96|674.96|678.98|674.98|678.76|674.76|9
1618082640000|2021-04-10 19:24:00|678.95|674.95|679.04|675.04|679.06|675.06|678.94|674.94|16
1618082650000|2021-04-10 19:24:10|679.06|675.06|679.04|675.04|679.27|675.27|679.03|675.03|13
1618082660000|2021-04-10 19:24:20|678.96|674.96|678.62|674.62|679|675|678.55|674.55|34
1618082670000|2021-04-10 19:24:30|678.69|674.69|678.69|674.69|678.75|674.75|678.46|674.46|24
1618082680000|2021-04-10 19:24:40|678.45|674.45|678.51|674.51|678.57|674.57|678.45|674.45|27
1618082690000|2021-04-10 19:24:50|678.5|674.5|678.39|674.39|678.51|674.51|678.18|674.18|21
1618082700000|2021-04-10 19:25:00|678.43|674.43|679.07|675.07|679.07|675.07|678.31|674.31|28
1618082710000|2021-04-10 19:25:10|679.17|675.17|679.23|675.23|679.29|675.29|679.09|675.09|23
1618082720000|2021-04-10 19:25:20|679.2|675.2|679.14|675.14|679.24|675.24|679.08|675.08|15
1618082730000|2021-04-10 19:25:30|679.13|675.13|679.12|675.12|679.13|675.13|679.06|675.06|9
1618082740000|2021-04-10 19:25:40|679.14|675.14|679.6|675.6|679.84|675.84|679.14|675.14|28
1618082750000|2021-04-10 19:25:50|679.61|675.61|679.69|675.69|679.7|675.7|679.61|675.61|17
1618082760000|2021-04-10 19:26:00|679.7|675.7|680|676|680|676|679.66|675.66|21
1618082770000|2021-04-10 19:26:10|680.01|676.01|680.11|676.11|680.53|676.53|680.01|676.01|27
1618082780000|2021-04-10 19:26:20|680.08|676.08|680.44|676.44|680.6|676.6|680.08|676.08|30
1618082790000|2021-04-10 19:26:30|680.43|676.43|680.28|676.28|680.43|676.43|679.93|675.93|32
1618082800000|2021-04-10 19:26:40|680.29|676.29|680.3|676.3|680.39|676.39|680.19|676.19|29
1618082810000|2021-04-10 19:26:50|680.29|676.29|680.32|676.32|680.33|676.33|680.27|676.27|24
1618082820000|2021-04-10 19:27:00|680.31|676.31|680.45|676.45|680.47|676.47|680.28|676.28|14
1618082830000|2021-04-10 19:27:10|680.44|676.44|680.13|676.13|680.44|676.44|680.06|676.06|25
1618082840000|2021-04-10 19:27:20|680.14|676.14|680.22|676.22|680.25|676.25|680.14|676.14|18
1618082850000|2021-04-10 19:27:30|680.24|676.24|680.29|676.29|680.54|676.54|680.22|676.22|32
1618082860000|2021-04-10 19:27:40|680.3|676.3|680.42|676.42|680.42|676.42|680.3|676.3|30
1618082870000|2021-04-10 19:27:50|680.41|676.41|680.72|676.72|680.76|676.76|680.41|676.41|23
1618082880000|2021-04-10 19:28:00|680.71|676.71|680.07|676.07|680.79|676.79|680.07|676.07|20
1618082890000|2021-04-10 19:28:10|680.05|676.05|680.05|676.05|680.11|676.11|680|676|24
1618082900000|2021-04-10 19:28:20|680.06|676.06|680.45|676.45|680.45|676.45|680.05|676.05|22
1618082910000|2021-04-10 19:28:30|680.46|676.46|680.7|676.7|680.75|676.75|680.45|676.45|20
1618082920000|2021-04-10 19:28:40|680.72|676.72|680.68|676.68|680.72|676.72|680.68|676.68|14
1618082930000|2021-04-10 19:28:50|680.67|676.67|680.88|676.88|680.89|676.89|680.67|676.67|12
1618082940000|2021-04-10 19:29:00|680.89|676.89|681.18|677.18|681.24|677.24|680.88|676.88|27
1618082950000|2021-04-10 19:29:10|681.31|677.31|681.37|677.37|681.5|677.5|681.2|677.2|25
1618082960000|2021-04-10 19:29:20|681.41|677.41|681.56|677.56|681.58|677.58|681.35|677.35|19
1618082970000|2021-04-10 19:29:30|681.58|677.58|681.78|677.78|681.8|677.8|681.56|677.56|16
1618082980000|2021-04-10 19:29:40|681.79|677.79|681.74|677.74|681.79|677.79|681.62|677.62|27
1618082990000|2021-04-10 19:29:50|681.73|677.73|681.5|677.5|681.77|677.77|681.5|677.5|21
1618083000000|2021-04-10 19:30:00|681.35|677.35|681.28|677.28|681.46|677.46|680.8|676.8|33
1618083010000|2021-04-10 19:30:10|681.24|677.24|680.4|676.4|681.27|677.27|680.39|676.39|33
1618083020000|2021-04-10 19:30:20|680.42|676.42|680.34|676.34|680.49|676.49|680.04|676.04|35
1618083030000|2021-04-10 19:30:30|680.37|676.37|680.08|676.08|680.45|676.45|679.87|675.87|31
1618083040000|2021-04-10 19:30:40|680.04|676.04|680.04|676.04|680.21|676.21|679.99|675.99|30
1618083050000|2021-04-10 19:30:50|680.07|676.07|679.94|675.94|680.09|676.09|679.68|675.68|33
1618083060000|2021-04-10 19:31:00|679.93|675.93|680.02|676.02|680.02|676.02|679.88|675.88|17
1618083070000|2021-04-10 19:31:10|680.07|676.07|680.11|676.11|680.16|676.16|679.96|675.96|26
1618083080000|2021-04-10 19:31:20|680.12|676.12|680.09|676.09|680.13|676.13|680.02|676.02|19
1618083090000|2021-04-10 19:31:30|680.12|676.12|680.65|676.65|680.65|676.65|680.12|676.12|22
1618083100000|2021-04-10 19:31:40|680.73|676.73|680.68|676.68|680.76|676.76|680.66|676.66|20
1618083110000|2021-04-10 19:31:50|680.69|676.69|680.82|676.82|680.82|676.82|680.68|676.68|8
1618083120000|2021-04-10 19:32:00|680.81|676.81|681.22|677.22|681.25|677.25|680.81|676.81|28
1618083130000|2021-04-10 19:32:10|681.21|677.21|681.37|677.37|681.39|677.39|681.13|677.13|23
1618083140000|2021-04-10 19:32:20|681.36|677.36|681.66|677.66|681.66|677.66|681.36|677.36|15
1618083150000|2021-04-10 19:32:30|681.67|677.67|680.76|676.76|681.67|677.67|680.73|676.73|26
1618083160000|2021-04-10 19:32:40|680.65|676.65|680.03|676.03|680.75|676.75|680.03|676.03|27
1618083170000|2021-04-10 19:32:50|679.97|675.97|679.94|675.94|680.1|676.1|679.93|675.93|29
1618083180000|2021-04-10 19:33:00|679.93|675.93|679.38|675.38|679.93|675.93|679.31|675.31|33
1618083190000|2021-04-10 19:33:10|679.43|675.43|679.13|675.13|679.45|675.45|679.06|675.06|35
1618083200000|2021-04-10 19:33:20|679.1|675.1|679.07|675.07|679.16|675.16|679|675|24
1618083210000|2021-04-10 19:33:30|678.99|674.99|679.06|675.06|679.11|675.11|678.9|674.9|24
1618083220000|2021-04-10 19:33:40|679.07|675.07|678.92|674.92|679.1|675.1|678.76|674.76|29
1618083230000|2021-04-10 19:33:50|678.93|674.93|679.35|675.35|679.38|675.38|678.87|674.87|27
1618083240000|2021-04-10 19:34:00|679.36|675.36|679.89|675.89|679.89|675.89|679.36|675.36|24
1618083250000|2021-04-10 19:34:10|679.93|675.93|679.51|675.51|680.04|676.04|679.43|675.43|31
1618083260000|2021-04-10 19:34:20|679.43|675.43|678.98|674.98|679.43|675.43|678.98|674.98|15
1618083270000|2021-04-10 19:34:30|678.99|674.99|678.98|674.98|679.03|675.03|678.6|674.6|34
1618083280000|2021-04-10 19:34:40|678.99|674.99|679.17|675.17|679.2|675.2|678.99|674.99|28
1618083290000|2021-04-10 19:34:50|679.19|675.19|678.86|674.86|679.31|675.31|678.8|674.8|25
1618083300000|2021-04-10 19:35:00|678.89|674.89|678.72|674.72|678.89|674.89|678.71|674.71|25
1618083310000|2021-04-10 19:35:10|678.7|674.7|678.59|674.59|678.75|674.75|678.49|674.49|26
1618083320000|2021-04-10 19:35:20|678.6|674.6|678.34|674.34|678.6|674.6|678.34|674.34|10
1618083330000|2021-04-10 19:35:30|678.33|674.33|678.8|674.8|678.81|674.81|678.29|674.29|18
1618083340000|2021-04-10 19:35:40|678.79|674.79|678.65|674.65|678.92|674.92|678.65|674.65|16
1618083350000|2021-04-10 19:35:50|678.69|674.69|678.54|674.54|678.69|674.69|678.54|674.54|13
1618083360000|2021-04-10 19:36:00|678.56|674.56|678.35|674.35|678.58|674.58|678.35|674.35|16
1618083370000|2021-04-10 19:36:10|678.34|674.34|677.7|673.7|678.34|674.34|677.69|673.69|28
1618083380000|2021-04-10 19:36:20|677.72|673.72|677.7|673.7|677.74|673.74|677.7|673.7|12
1618083390000|2021-04-10 19:36:30|677.71|673.71|677.28|673.28|677.71|673.71|677.28|673.28|28
1618083400000|2021-04-10 19:36:40|677.29|673.29|677.56|673.56|677.67|673.67|677.26|673.26|24
1618083410000|2021-04-10 19:36:50|677.55|673.55|677.49|673.49|677.55|673.55|677.49|673.49|18
1618083420000|2021-04-10 19:37:00|677.51|673.51|677.5|673.5|677.61|673.61|677.38|673.38|16
1618083430000|2021-04-10 19:37:10|677.51|673.51|677.57|673.57|677.58|673.58|677.49|673.49|15
1618083440000|2021-04-10 19:37:20|677.62|673.62|677.53|673.53|677.67|673.67|677.37|673.37|29
1618083450000|2021-04-10 19:37:30|677.51|673.51|677.32|673.32|677.51|673.51|677.31|673.31|29
1618083460000|2021-04-10 19:37:40|677.31|673.31|677.55|673.55|677.55|673.55|677.31|673.31|17
1618083470000|2021-04-10 19:37:50|677.54|673.54|677.52|673.52|677.55|673.55|677.47|673.47|14
1618083480000|2021-04-10 19:38:00|677.51|673.51|677.57|673.57|677.57|673.57|677.51|673.51|15
1618083490000|2021-04-10 19:38:10|677.6|673.6|677.61|673.61|677.68|673.68|677.5|673.5|20
1618083500000|2021-04-10 19:38:20|677.63|673.63|677.69|673.69|677.71|673.71|677.6|673.6|12
1618083510000|2021-04-10 19:38:30|677.78|673.78|677.95|673.95|677.95|673.95|677.78|673.78|18
1618083520000|2021-04-10 19:38:40|677.87|673.87|677.77|673.77|677.88|673.88|677.58|673.58|27
1618083530000|2021-04-10 19:38:50|677.73|673.73|677.74|673.74|677.77|673.77|677.66|673.66|23
1618083540000|2021-04-10 19:39:00|677.73|673.73|677.19|673.19|677.75|673.75|677.19|673.19|20
1618083550000|2021-04-10 19:39:10|677.16|673.16|677.18|673.18|677.24|673.24|677.15|673.15|21
1618083560000|2021-04-10 19:39:20|677.2|673.2|677.2|673.2|677.24|673.24|677.2|673.2|3
1618083570000|2021-04-10 19:39:30|677.07|673.07|676.75|672.75|677.13|673.13|676.75|672.75|12
1618083580000|2021-04-10 19:39:40|676.72|672.72|676.71|672.71|676.81|672.81|676.71|672.71|19
1618083590000|2021-04-10 19:39:50|676.69|672.69|676.55|672.55|676.76|672.76|676.55|672.55|18
1618083600000|2021-04-10 19:40:00|676.53|672.53|676.55|672.55|676.56|672.56|676.47|672.47|23
1618083610000|2021-04-10 19:40:10|676.57|672.57|676.84|672.84|676.84|672.84|676.4|672.4|18
1618083620000|2021-04-10 19:40:20|676.89|672.89|676.85|672.85|676.91|672.91|676.68|672.68|24
1618083630000|2021-04-10 19:40:30|676.86|672.86|676.82|672.82|676.93|672.93|676.82|672.82|14
1618083640000|2021-04-10 19:40:40|676.81|672.81|676.31|672.31|676.81|672.81|676.31|672.31|25
1618083650000|2021-04-10 19:40:50|676.41|672.41|676.62|672.62|676.62|672.62|676.38|672.38|9
1618083660000|2021-04-10 19:41:00|676.6|672.6|676.95|672.95|676.95|672.95|676.6|672.6|21
1618083670000|2021-04-10 19:41:10|676.96|672.96|677.44|673.44|677.44|673.44|676.96|672.96|15
1618083680000|2021-04-10 19:41:20|677.42|673.42|677.5|673.5|677.5|673.5|677.4|673.4|9
1618083690000|2021-04-10 19:41:30|677.55|673.55|677.74|673.74|677.74|673.74|677.55|673.55|19
1618083700000|2021-04-10 19:41:40|677.8|673.8|677.84|673.84|677.95|673.95|677.8|673.8|26
1618083710000|2021-04-10 19:41:50|677.85|673.85|677.66|673.66|677.86|673.86|677.66|673.66|28
1618083720000|2021-04-10 19:42:00|677.48|673.48|677.3|673.3|677.58|673.58|677.3|673.3|19
1618083730000|2021-04-10 19:42:10|677.31|673.31|677.45|673.45|677.51|673.51|677.29|673.29|25
1618083740000|2021-04-10 19:42:20|677.47|673.47|677.49|673.49|677.51|673.51|677.45|673.45|18
1618083750000|2021-04-10 19:42:30|677.48|673.48|677.43|673.43|677.49|673.49|677.29|673.29|13
1618083760000|2021-04-10 19:42:40|677.42|673.42|677.25|673.25|677.42|673.42|677.23|673.23|9
1618083770000|2021-04-10 19:42:50|677.24|673.24|677.27|673.27|677.29|673.29|677.22|673.22|22
1618083780000|2021-04-10 19:43:00|677.44|673.44|677.73|673.73|677.78|673.78|677.44|673.44|29
1618083790000|2021-04-10 19:43:10|677.71|673.71|677.88|673.88|677.88|673.88|677.54|673.54|25
1618083800000|2021-04-10 19:43:20|677.89|673.89|677.83|673.83|677.9|673.9|677.83|673.83|8
1618083810000|2021-04-10 19:43:30|677.88|673.88|677.8|673.8|677.88|673.88|677.77|673.77|16
1618083820000|2021-04-10 19:43:40|677.79|673.79|677.81|673.81|677.81|673.81|677.76|673.76|10
1618083830000|2021-04-10 19:43:50|677.79|673.79|677.7|673.7|677.79|673.79|677.53|673.53|14
1618083840000|2021-04-10 19:44:00|677.69|673.69|678.04|674.04|678.05|674.05|677.69|673.69|22
1618083850000|2021-04-10 19:44:10|678.05|674.05|678.13|674.13|678.13|674.13|678.04|674.04|12
1618083860000|2021-04-10 19:44:20|678.12|674.12|677.58|673.58|678.16|674.16|677.52|673.52|30
1618083870000|2021-04-10 19:44:30|677.56|673.56|677.92|673.92|678.04|674.04|677.56|673.56|24
1618083880000|2021-04-10 19:44:40|678|674|678.09|674.09|678.11|674.11|677.95|673.95|28
1618083890000|2021-04-10 19:44:50|678.12|674.12|678.31|674.31|678.31|674.31|678.07|674.07|20
1618083900000|2021-04-10 19:45:00|678.32|674.32|678.18|674.18|678.36|674.36|678.16|674.16|19
1618083910000|2021-04-10 19:45:10|678.19|674.19|678.21|674.21|678.23|674.23|678.19|674.19|14
1618083920000|2021-04-10 19:45:20|678.19|674.19|677.88|673.88|678.31|674.31|677.88|673.88|17
1618083930000|2021-04-10 19:45:30|677.82|673.82|677.8|673.8|678.05|674.05|677.66|673.66|23
1618083940000|2021-04-10 19:45:40|677.81|673.81|677.73|673.73|677.81|673.81|677.66|673.66|25
1618083950000|2021-04-10 19:45:50|677.74|673.74|677.62|673.62|677.84|673.84|677.59|673.59|19
1618083960000|2021-04-10 19:46:00|677.63|673.63|677.47|673.47|677.63|673.63|677.44|673.44|22
1618083970000|2021-04-10 19:46:10|677.28|673.28|677.46|673.46|677.46|673.46|677.16|673.16|26
1618083980000|2021-04-10 19:46:20|677.5|673.5|677.43|673.43|677.52|673.52|677.36|673.36|21
1618083990000|2021-04-10 19:46:30|677.39|673.39|677.52|673.52|677.53|673.53|677.39|673.39|14
1618084000000|2021-04-10 19:46:40|677.51|673.51|677.92|673.92|677.92|673.92|677.48|673.48|29
1618084010000|2021-04-10 19:46:50|677.98|673.98|678.2|674.2|678.22|674.22|677.96|673.96|21
1618084020000|2021-04-10 19:47:00|678.22|674.22|677.8|673.8|678.24|674.24|677.77|673.77|23
1618084030000|2021-04-10 19:47:10|677.84|673.84|677.73|673.73|677.86|673.86|677.67|673.67|22
1618084040000|2021-04-10 19:47:20|677.67|673.67|677.44|673.44|677.67|673.67|677.39|673.39|16
1618084050000|2021-04-10 19:47:30|677.46|673.46|677.48|673.48|677.56|673.56|677.28|673.28|27
1618084060000|2021-04-10 19:47:40|677.49|673.49|677.83|673.83|677.89|673.89|677.49|673.49|26
1618084070000|2021-04-10 19:47:50|677.84|673.84|677.93|673.93|678.04|674.04|677.82|673.82|24
1618084080000|2021-04-10 19:48:00|677.92|673.92|677.5|673.5|678|674|677.46|673.46|26
1618084090000|2021-04-10 19:48:10|677.51|673.51|677.37|673.37|677.51|673.51|677.28|673.28|21
1618084100000|2021-04-10 19:48:20|677.33|673.33|677.38|673.38|677.4|673.4|677.32|673.32|14
1618084110000|2021-04-10 19:48:30|677.41|673.41|677.4|673.4|677.43|673.43|677.38|673.38|22
1618084120000|2021-04-10 19:48:40|677.41|673.41|677.57|673.57|677.57|673.57|677.4|673.4|22
1618084130000|2021-04-10 19:48:50|677.67|673.67|677.85|673.85|677.85|673.85|677.64|673.64|32
1618084140000|2021-04-10 19:49:00|677.82|673.82|677.8|673.8|677.85|673.85|677.66|673.66|33
1618084150000|2021-04-10 19:49:10|677.77|673.77|677.8|673.8|677.81|673.81|677.77|673.77|19
1618084160000|2021-04-10 19:49:20|677.74|673.74|677.99|673.99|677.99|673.99|677.74|673.74|34
1618084170000|2021-04-10 19:49:30|678|674|678.24|674.24|678.29|674.29|678|674|20
1618084180000|2021-04-10 19:49:40|678.25|674.25|677.91|673.91|678.25|674.25|677.89|673.89|19
1618084190000|2021-04-10 19:49:50|677.9|673.9|677.91|673.91|677.91|673.91|677.76|673.76|17
1618084200000|2021-04-10 19:50:00|677.9|673.9|678.36|674.36|678.37|674.37|677.9|673.9|17
1618084210000|2021-04-10 19:50:10|678.34|674.34|678.26|674.26|678.34|674.34|678.26|674.26|5
1618084220000|2021-04-10 19:50:20|678.25|674.25|677.83|673.83|678.25|674.25|677.82|673.82|15
1618084230000|2021-04-10 19:50:30|677.78|673.78|677.75|673.75|677.79|673.79|677.72|673.72|23
1618084240000|2021-04-10 19:50:40|677.76|673.76|677.73|673.73|677.8|673.8|677.73|673.73|21
1618084250000|2021-04-10 19:50:50|677.75|673.75|677.66|673.66|677.75|673.75|677.64|673.64|17
1618084260000|2021-04-10 19:51:00|677.65|673.65|677.38|673.38|677.66|673.66|677.35|673.35|17
1618084270000|2021-04-10 19:51:10|677.39|673.39|677.39|673.39|677.4|673.4|677.38|673.38|7
1618084280000|2021-04-10 19:51:20|677.4|673.4|677.35|673.35|677.42|673.42|677.34|673.34|13
1618084290000|2021-04-10 19:51:30|677.36|673.36|677.16|673.16|677.36|673.36|677.12|673.12|17
1618084300000|2021-04-10 19:51:40|677.17|673.17|677.17|673.17|677.24|673.24|677.17|673.17|8
1618084310000|2021-04-10 19:51:50|677.18|673.18|677.13|673.13|677.25|673.25|677.12|673.12|18
1618084320000|2021-04-10 19:52:00|677.15|673.15|677.28|673.28|677.32|673.32|677.13|673.13|17
1618084330000|2021-04-10 19:52:10|677.26|673.26|677.35|673.35|677.4|673.4|677.2|673.2|14
1618084340000|2021-04-10 19:52:20|677.37|673.37|677.35|673.35|677.38|673.38|677.28|673.28|17
1618084350000|2021-04-10 19:52:30|677.32|673.32|677.4|673.4|677.45|673.45|677.32|673.32|23
1618084360000|2021-04-10 19:52:40|677.41|673.41|677.44|673.44|677.47|673.47|677.36|673.36|17
1618084370000|2021-04-10 19:52:50|677.47|673.47|677.37|673.37|677.47|673.47|677.36|673.36|14
1618084380000|2021-04-10 19:53:00|677.38|673.38|677.38|673.38|677.39|673.39|677.35|673.35|13
1618084390000|2021-04-10 19:53:10|677.39|673.39|677.37|673.37|677.39|673.39|677.37|673.37|11
1618084400000|2021-04-10 19:53:20|677.36|673.36|676.93|672.93|677.36|673.36|676.93|672.93|16
1618084410000|2021-04-10 19:53:30|676.95|672.95|676.3|672.3|677.01|673.01|676.3|672.3|26
1618084420000|2021-04-10 19:53:40|676.29|672.29|676.54|672.54|676.54|672.54|676.27|672.27|21
1618084430000|2021-04-10 19:53:50|676.53|672.53|676.57|672.57|677.1|673.1|676.53|672.53|34
1618084440000|2021-04-10 19:54:00|676.58|672.58|676.6|672.6|676.93|672.93|676.53|672.53|25
1618084450000|2021-04-10 19:54:10|676.61|672.61|676.52|672.52|676.61|672.61|676.49|672.49|14
1618084460000|2021-04-10 19:54:20|676.49|672.49|676.26|672.26|676.49|672.49|676.23|672.23|22
1618084470000|2021-04-10 19:54:30|676.27|672.27|676.47|672.47|676.6|672.6|676.26|672.26|23
1618084480000|2021-04-10 19:54:40|676.45|672.45|676.36|672.36|676.47|672.47|676.24|672.24|28
1618084490000|2021-04-10 19:54:50|676.43|672.43|676.34|672.34|676.63|672.63|676.32|672.32|31
1618084500000|2021-04-10 19:55:00|676.33|672.33|676.24|672.24|676.44|672.44|676.2|672.2|24
1618084510000|2021-04-10 19:55:10|676.22|672.22|676.15|672.15|676.22|672.22|676.15|672.15|18
1618084520000|2021-04-10 19:55:20|676.19|672.19|676.31|672.31|676.34|672.34|676.14|672.14|29
1618084530000|2021-04-10 19:55:30|676.28|672.28|676.31|672.31|676.32|672.32|676.27|672.27|18
1618084540000|2021-04-10 19:55:40|676.3|672.3|676.03|672.03|676.31|672.31|676.03|672.03|16
1618084550000|2021-04-10 19:55:50|676.02|672.02|675.99|671.99|676.05|672.05|675.92|671.92|17
1618084560000|2021-04-10 19:56:00|676.04|672.04|676.01|672.01|676.09|672.09|675.98|671.98|14
1618084570000|2021-04-10 19:56:10|676.03|672.03|676.03|672.03|676.03|672.03|676.02|672.02|3
1618084580000|2021-04-10 19:56:20|676.04|672.04|675.92|671.92|676.05|672.05|675.81|671.81|22
1618084590000|2021-04-10 19:56:30|675.93|671.93|675.98|671.98|676.01|672.01|675.93|671.93|17
1618084600000|2021-04-10 19:56:40|675.92|671.92|675.91|671.91|675.92|671.92|675.88|671.88|12
1618084610000|2021-04-10 19:56:50|675.89|671.89|675.78|671.78|675.91|671.91|675.69|671.69|30
1618084620000|2021-04-10 19:57:00|675.76|671.76|675.74|671.74|675.8|671.8|675.53|671.53|27
1618084630000|2021-04-10 19:57:10|675.75|671.75|675.66|671.66|675.82|671.82|675.66|671.66|21
1618084640000|2021-04-10 19:57:20|675.69|671.69|675.14|671.14|675.83|671.83|675.13|671.13|30
1618084650000|2021-04-10 19:57:30|674.95|670.95|674.97|670.97|674.97|670.97|674.89|670.89|22
1618084660000|2021-04-10 19:57:40|674.94|670.94|674.93|670.93|674.95|670.95|674.93|670.93|6
1618084670000|2021-04-10 19:57:50|674.99|670.99|675.24|671.24|675.25|671.25|674.99|670.99|16
1618084680000|2021-04-10 19:58:00|675.26|671.26|675.03|671.03|675.27|671.27|675.03|671.03|26
1618084690000|2021-04-10 19:58:10|675.04|671.04|674.69|670.69|675.04|671.04|674.69|670.69|20
1618084700000|2021-04-10 19:58:20|674.57|670.57|673.81|669.81|674.59|670.59|673.79|669.79|30
1618084710000|2021-04-10 19:58:30|673.8|669.8|673.09|669.09|673.8|669.8|673.06|669.06|27
1618084720000|2021-04-10 19:58:40|673.11|669.11|673.57|669.57|673.68|669.68|673.11|669.11|30
1618084730000|2021-04-10 19:58:50|673.58|669.58|673.97|669.97|674.01|670.01|673.58|669.58|30
1618084740000|2021-04-10 19:59:00|673.98|669.98|673.5|669.5|674.04|670.04|673.47|669.47|29
1618084750000|2021-04-10 19:59:10|673.27|669.27|673.36|669.36|673.57|669.57|673.27|669.27|32
1618084760000|2021-04-10 19:59:20|673.47|669.47|672.75|668.75|673.47|669.47|672.71|668.71|29
1618084770000|2021-04-10 19:59:30|672.71|668.71|672.94|668.94|672.97|668.97|672.71|668.71|24
1618084780000|2021-04-10 19:59:40|672.95|668.95|673.15|669.15|673.32|669.32|672.95|668.95|26
1618084790000|2021-04-10 19:59:50|673.18|669.18|672.84|668.84|673.25|669.25|672.84|668.84|32
1618084800000|2021-04-10 20:00:00|672.85|668.85|673.44|669.44|673.44|669.44|672.84|668.84|32
1618084810000|2021-04-10 20:00:10|673.43|669.43|673.73|669.73|673.74|669.74|673.4|669.4|26
1618084820000|2021-04-10 20:00:20|673.74|669.74|673.76|669.76|673.8|669.8|673.46|669.46|22
1618084830000|2021-04-10 20:00:30|673.78|669.78|673.77|669.77|673.83|669.83|673.56|669.56|30
1618084840000|2021-04-10 20:00:40|673.78|669.78|673.77|669.77|673.85|669.85|673.56|669.56|32
1618084850000|2021-04-10 20:00:50|673.76|669.76|673.75|669.75|673.85|669.85|673.75|669.75|22
1618084860000|2021-04-10 20:01:00|673.76|669.76|673.68|669.68|673.87|669.87|673.55|669.55|17
1618084870000|2021-04-10 20:01:10|673.7|669.7|673.63|669.63|673.7|669.7|673.45|669.45|18
1618084880000|2021-04-10 20:01:20|673.64|669.64|673.88|669.88|673.88|669.88|673.63|669.63|23
1618084890000|2021-04-10 20:01:30|673.91|669.91|674.85|670.85|674.99|670.99|673.91|669.91|32
1618084900000|2021-04-10 20:01:40|674.79|670.79|674.45|670.45|674.88|670.88|674.45|670.45|31
1618084910000|2021-04-10 20:01:50|674.43|670.43|674.31|670.31|674.49|670.49|674.29|670.29|20
1618084920000|2021-04-10 20:02:00|674.3|670.3|674.22|670.22|674.42|670.42|674.22|670.22|27
1618084930000|2021-04-10 20:02:10|674.29|670.29|674.33|670.33|674.33|670.33|674.16|670.16|19
1618084940000|2021-04-10 20:02:20|674.34|670.34|674.42|670.42|674.47|670.47|674.18|670.18|29
1618084950000|2021-04-10 20:02:30|674.47|670.47|675.18|671.18|675.18|671.18|674.45|670.45|23
1618084960000|2021-04-10 20:02:40|675.19|671.19|675.3|671.3|675.3|671.3|675.15|671.15|23
1618084970000|2021-04-10 20:02:50|675.11|671.11|675.31|671.31|675.32|671.32|675.1|671.1|19
1618084980000|2021-04-10 20:03:00|675.36|671.36|674.86|670.86|675.45|671.45|674.86|670.86|31
1618084990000|2021-04-10 20:03:10|674.91|670.91|674.85|670.85|674.94|670.94|674.83|670.83|18
1618085000000|2021-04-10 20:03:20|674.64|670.64|674.56|670.56|674.64|670.64|674.53|670.53|9
1618085010000|2021-04-10 20:03:30|674.6|670.6|674.9|670.9|674.91|670.91|674.58|670.58|17
1618085020000|2021-04-10 20:03:40|674.92|670.92|675.03|671.03|675.03|671.03|674.61|670.61|31
1618085030000|2021-04-10 20:03:50|675.08|671.08|675.26|671.26|675.29|671.29|675.03|671.03|33
1618085040000|2021-04-10 20:04:00|675.25|671.25|675.36|671.36|675.36|671.36|675|671|29
1618085050000|2021-04-10 20:04:10|675.38|671.38|675.51|671.51|675.51|671.51|675.38|671.38|12
1618085060000|2021-04-10 20:04:20|675.52|671.52|675.91|671.91|675.91|671.91|675.51|671.51|17
1618085070000|2021-04-10 20:04:30|675.93|671.93|676.25|672.25|676.25|672.25|675.93|671.93|25
1618085080000|2021-04-10 20:04:40|676.31|672.31|677.06|673.06|677.07|673.07|676.31|672.31|17
1618085090000|2021-04-10 20:04:50|677.04|673.04|677|673|677.08|673.08|676.97|672.97|22
1618085100000|2021-04-10 20:05:00|677.01|673.01|676.79|672.79|677.01|673.01|676.77|672.77|23
1618085110000|2021-04-10 20:05:10|676.71|672.71|676.65|672.65|676.71|672.71|676.63|672.63|20
1618085120000|2021-04-10 20:05:20|676.63|672.63|676.77|672.77|676.77|672.77|676.63|672.63|19
1618085130000|2021-04-10 20:05:30|676.75|672.75|676.75|672.75|676.84|672.84|676.73|672.73|25
1618085140000|2021-04-10 20:05:40|676.77|672.77|676.44|672.44|676.77|672.77|676.17|672.17|30
1618085150000|2021-04-10 20:05:50|676.45|672.45|675.92|671.92|676.45|672.45|675.91|671.91|29
1618085160000|2021-04-10 20:06:00|675.95|671.95|676.3|672.3|676.3|672.3|675.95|671.95|28
1618085170000|2021-04-10 20:06:10|676.42|672.42|676.73|672.73|676.73|672.73|676.42|672.42|19
1618085180000|2021-04-10 20:06:20|676.74|672.74|676.78|672.78|677.09|673.09|676.74|672.74|28
1618085190000|2021-04-10 20:06:30|676.81|672.81|676.66|672.66|676.81|672.81|676.66|672.66|18
1618085200000|2021-04-10 20:06:40|676.68|672.68|676.81|672.81|676.85|672.85|676.56|672.56|25
1618085210000|2021-04-10 20:06:50|676.8|672.8|676.72|672.72|676.82|672.82|676.68|672.68|25
1618085220000|2021-04-10 20:07:00|676.7|672.7|676.69|672.69|676.74|672.74|676.69|672.69|17
1618085230000|2021-04-10 20:07:10|676.7|672.7|676.74|672.74|676.74|672.74|676.68|672.68|21
1618085240000|2021-04-10 20:07:20|676.79|672.79|676.86|672.86|676.91|672.91|676.78|672.78|19
1618085250000|2021-04-10 20:07:30|676.87|672.87|676.88|672.88|676.97|672.97|676.85|672.85|19
1618085260000|2021-04-10 20:07:40|676.89|672.89|676.77|672.77|677.02|673.02|676.77|672.77|20
1618085270000|2021-04-10 20:07:50|676.78|672.78|676.69|672.69|676.79|672.79|676.65|672.65|19
1618085280000|2021-04-10 20:08:00|676.68|672.68|676.26|672.26|676.69|672.69|676.16|672.16|19
1618085290000|2021-04-10 20:08:10|676.29|672.29|676.18|672.18|676.36|672.36|676.16|672.16|22
1618085300000|2021-04-10 20:08:20|675.83|671.83|675.71|671.71|675.85|671.85|675.54|671.54|22
1618085310000|2021-04-10 20:08:30|675.69|671.69|675.7|671.7|675.72|671.72|675.44|671.44|28
1618085320000|2021-04-10 20:08:40|675.78|671.78|676.05|672.05|676.05|672.05|675.74|671.74|32
1618085330000|2021-04-10 20:08:50|675.95|671.95|676.04|672.04|676.04|672.04|675.9|671.9|23
1618085340000|2021-04-10 20:09:00|675.99|671.99|676.15|672.15|676.19|672.19|675.97|671.97|26
1618085350000|2021-04-10 20:09:10|676.14|672.14|675.83|671.83|676.18|672.18|675.83|671.83|17
1618085360000|2021-04-10 20:09:20|675.8|671.8|675.59|671.59|675.91|671.91|675.59|671.59|17
1618085370000|2021-04-10 20:09:30|675.62|671.62|675.8|671.8|675.8|671.8|675.61|671.61|19
1618085380000|2021-04-10 20:09:40|675.82|671.82|675.58|671.58|675.82|671.82|675.54|671.54|15
1618085390000|2021-04-10 20:09:50|675.59|671.59|675.79|671.79|675.79|671.79|675.56|671.56|21
1618085400000|2021-04-10 20:10:00|675.77|671.77|676|672|676.12|672.12|675.77|671.77|24
1618085410000|2021-04-10 20:10:10|676.01|672.01|675.97|671.97|676.09|672.09|675.83|671.83|17
1618085420000|2021-04-10 20:10:20|675.96|671.96|675.72|671.72|676.17|672.17|675.72|671.72|23
1618085430000|2021-04-10 20:10:30|675.73|671.73|675.67|671.67|675.81|671.81|675.6|671.6|21
1618085440000|2021-04-10 20:10:40|675.66|671.66|675.7|671.7|675.7|671.7|675.65|671.65|13
1618085450000|2021-04-10 20:10:50|675.77|671.77|675.95|671.95|675.98|671.98|675.77|671.77|20
1618085460000|2021-04-10 20:11:00|675.96|671.96|676.32|672.32|676.32|672.32|675.95|671.95|27
1618085470000|2021-04-10 20:11:10|676.31|672.31|676.07|672.07|676.31|672.31|676.01|672.01|21
1618085480000|2021-04-10 20:11:20|676.08|672.08|675.95|671.95|676.08|672.08|675.93|671.93|13
1618085490000|2021-04-10 20:11:30|675.96|671.96|675.6|671.6|675.96|671.96|675.52|671.52|28
1618085500000|2021-04-10 20:11:40|675.61|671.61|675.31|671.31|675.66|671.66|675.31|671.31|27
1618085510000|2021-04-10 20:11:50|675.39|671.39|675.08|671.08|675.39|671.39|675.06|671.06|29
1618085520000|2021-04-10 20:12:00|675.05|671.05|674.8|670.8|675.06|671.06|674.76|670.76|20
1618085530000|2021-04-10 20:12:10|674.82|670.82|674.81|670.81|674.88|670.88|674.75|670.75|20
1618085540000|2021-04-10 20:12:20|674.82|670.82|674.78|670.78|674.82|670.82|674.7|670.7|23
1618085550000|2021-04-10 20:12:30|674.77|670.77|675.09|671.09|675.11|671.11|674.74|670.74|24
1618085560000|2021-04-10 20:12:40|675.1|671.1|675|671|675.13|671.13|675|671|20
1618085570000|2021-04-10 20:12:50|675.01|671.01|674.75|670.75|675.08|671.08|674.75|670.75|15
1618085580000|2021-04-10 20:13:00|674.72|670.72|674.52|670.52|674.72|670.72|674.45|670.45|23
1618085590000|2021-04-10 20:13:10|674.49|670.49|674.45|670.45|674.51|670.51|674.24|670.24|21
1618085600000|2021-04-10 20:13:20|674.42|670.42|673.68|669.68|674.42|670.42|673.68|669.68|30
1618085610000|2021-04-10 20:13:30|673.54|669.54|673.43|669.43|673.66|669.66|673.26|669.26|15
1618085620000|2021-04-10 20:13:40|673.66|669.66|673.11|669.11|673.66|669.66|673.11|669.11|14
1618085630000|2021-04-10 20:13:50|673.14|669.14|673.46|669.46|673.47|669.47|673.14|669.14|18
1618085640000|2021-04-10 20:14:00|673.47|669.47|673.62|669.62|673.82|669.82|673.47|669.47|26
1618085650000|2021-04-10 20:14:10|673.66|669.66|673.24|669.24|673.67|669.67|673.24|669.24|27
1618085660000|2021-04-10 20:14:20|673.25|669.25|673.33|669.33|673.35|669.35|673.2|669.2|22
1618085670000|2021-04-10 20:14:30|673.37|669.37|673.6|669.6|673.6|669.6|673.36|669.36|23
1618085680000|2021-04-10 20:14:40|673.61|669.61|673.63|669.63|673.67|669.67|673.45|669.45|26
1618085690000|2021-04-10 20:14:50|673.64|669.64|673.68|669.68|673.79|669.79|673.57|669.57|18
1618085700000|2021-04-10 20:15:00|673.67|669.67|673.52|669.52|673.68|669.68|673.41|669.41|23
1618085710000|2021-04-10 20:15:10|673.5|669.5|673.1|669.1|673.5|669.5|673.1|669.1|25
1618085720000|2021-04-10 20:15:20|673.24|669.24|673.17|669.17|673.29|669.29|673.07|669.07|21
1618085730000|2021-04-10 20:15:30|673.21|669.21|672.87|668.87|673.21|669.21|672.77|668.77|18
1618085740000|2021-04-10 20:15:40|672.91|668.91|672.21|668.21|672.91|668.91|671.97|667.97|31
1618085750000|2021-04-10 20:15:50|672.22|668.22|672.4|668.4|672.4|668.4|672.16|668.16|22
1618085760000|2021-04-10 20:16:00|672.43|668.43|672|668|672.53|668.53|671.9|667.9|30
1618085770000|2021-04-10 20:16:10|671.97|667.97|671.85|667.85|671.98|667.98|671.77|667.77|28
1618085780000|2021-04-10 20:16:20|671.83|667.83|671.51|667.51|671.86|667.86|671.51|667.51|28
1618085790000|2021-04-10 20:16:30|671.5|667.5|671.75|667.75|671.96|667.96|671.5|667.5|24
1618085800000|2021-04-10 20:16:40|671.79|667.79|671.69|667.69|671.8|667.8|671.65|667.65|25
1618085810000|2021-04-10 20:16:50|671.66|667.66|671.55|667.55|671.7|667.7|671.53|667.53|29
1618085820000|2021-04-10 20:17:00|671.56|667.56|671.64|667.64|671.83|667.83|671.51|667.51|25
1618085830000|2021-04-10 20:17:10|671.65|667.65|671.47|667.47|671.65|667.65|671.43|667.43|23
1618085840000|2021-04-10 20:17:20|671.46|667.46|671.54|667.54|671.56|667.56|671.46|667.46|18
1618085850000|2021-04-10 20:17:30|671.55|667.55|671.51|667.51|671.6|667.6|671.51|667.51|25
1618085860000|2021-04-10 20:17:40|671.54|667.54|671.58|667.58|671.58|667.58|671.52|667.52|21
1618085870000|2021-04-10 20:17:50|671.56|667.56|671.43|667.43|671.63|667.63|671.43|667.43|24
1618085880000|2021-04-10 20:18:00|671.34|667.34|671.3|667.3|671.4|667.4|671.01|667.01|31
1618085890000|2021-04-10 20:18:10|671.29|667.29|671.33|667.33|671.38|667.38|671.23|667.23|32
1618085900000|2021-04-10 20:18:20|671.35|667.35|670.95|666.95|671.37|667.37|670.82|666.82|25
1618085910000|2021-04-10 20:18:30|670.92|666.92|670.53|666.53|670.99|666.99|670.53|666.53|12
1618085920000|2021-04-10 20:18:40|670.76|666.76|670.3|666.3|670.76|666.76|670.23|666.23|16
1618085930000|2021-04-10 20:18:50|670.32|666.32|670.04|666.04|670.32|666.32|670.04|666.04|18
1618085940000|2021-04-10 20:19:00|670.05|666.05|670.69|666.69|670.69|666.69|670.05|666.05|29
1618085950000|2021-04-10 20:19:10|670.9|666.9|671.11|667.11|671.35|667.35|670.9|666.9|39
1618085960000|2021-04-10 20:19:20|671.15|667.15|671.29|667.29|671.29|667.29|671.06|667.06|24
1618085970000|2021-04-10 20:19:30|671.33|667.33|671.04|667.04|671.42|667.42|670.86|666.86|28
1618085980000|2021-04-10 20:19:40|670.96|666.96|670.89|666.89|671.16|667.16|670.84|666.84|30
1618085990000|2021-04-10 20:19:50|670.9|666.9|670.92|666.92|670.93|666.93|670.67|666.67|29
1618086000000|2021-04-10 20:20:00|670.96|666.96|670.47|666.47|670.98|666.98|670.46|666.46|35
1618086010000|2021-04-10 20:20:10|670.49|666.49|669.82|665.82|670.53|666.53|669.82|665.82|33
1618086020000|2021-04-10 20:20:20|669.79|665.79|670.26|666.26|670.29|666.29|669.78|665.78|33
1618086030000|2021-04-10 20:20:30|670.25|666.25|670.23|666.23|670.25|666.25|670.02|666.02|30
1618086040000|2021-04-10 20:20:40|670.15|666.15|669.79|665.79|670.15|666.15|669.79|665.79|28
1618086050000|2021-04-10 20:20:50|669.7|665.7|669.77|665.77|669.83|665.83|669.59|665.59|23
1618086060000|2021-04-10 20:21:00|669.78|665.78|669.71|665.71|669.82|665.82|669.66|665.66|21
1618086070000|2021-04-10 20:21:10|669.7|665.7|670.1|666.1|670.1|666.1|669.69|665.69|29
1618086080000|2021-04-10 20:21:20|670.08|666.08|670.54|666.54|670.55|666.55|670.08|666.08|36
1618086090000|2021-04-10 20:21:30|670.55|666.55|669.88|665.88|670.6|666.6|669.88|665.88|35
1618086100000|2021-04-10 20:21:40|669.87|665.87|669.68|665.68|670.09|666.09|669.68|665.68|34
1618086110000|2021-04-10 20:21:50|669.87|665.87|669.68|665.68|669.87|665.87|669.54|665.54|27
1618086120000|2021-04-10 20:22:00|669.63|665.63|669.84|665.84|670.05|666.05|669.55|665.55|34
1618086130000|2021-04-10 20:22:10|669.82|665.82|670.14|666.14|670.26|666.26|669.69|665.69|32
1618086140000|2021-04-10 20:22:20|670.08|666.08|670.08|666.08|670.7|666.7|670.08|666.08|36
1618086150000|2021-04-10 20:22:30|670.06|666.06|670.29|666.29|670.64|666.64|669.97|665.97|34
1618086160000|2021-04-10 20:22:40|670.38|666.38|670.11|666.11|670.68|666.68|669.94|665.94|36
1618086170000|2021-04-10 20:22:50|670.16|666.16|669.95|665.95|670.17|666.17|669.83|665.83|22
1618086180000|2021-04-10 20:23:00|669.82|665.82|670.08|666.08|670.1|666.1|669.79|665.79|22
1618086190000|2021-04-10 20:23:10|670.07|666.07|670.06|666.06|670.11|666.11|669.78|665.78|28
1618086200000|2021-04-10 20:23:20|670.08|666.08|670.27|666.27|670.33|666.33|670.02|666.02|33
1618086210000|2021-04-10 20:23:30|670.25|666.25|669.96|665.96|670.26|666.26|669.94|665.94|35
1618086220000|2021-04-10 20:23:40|669.97|665.97|669.78|665.78|670.05|666.05|669.59|665.59|29
1618086230000|2021-04-10 20:23:50|669.79|665.79|669.86|665.86|670.05|666.05|669.76|665.76|27
1618086240000|2021-04-10 20:24:00|669.93|665.93|670.21|666.21|670.21|666.21|669.86|665.86|33
1618086250000|2021-04-10 20:24:10|670.03|666.03|670.27|666.27|670.31|666.31|670.02|666.02|36
1618086260000|2021-04-10 20:24:20|670.26|666.26|670.6|666.6|670.71|666.71|670.23|666.23|37
1618086270000|2021-04-10 20:24:30|670.57|666.57|670.64|666.64|670.79|666.79|670.37|666.37|37
1618086280000|2021-04-10 20:24:40|670.71|666.71|670.56|666.56|670.75|666.75|670.42|666.42|32
1618086290000|2021-04-10 20:24:50|670.55|666.55|670.53|666.53|670.66|666.66|670.46|666.46|22
1618086300000|2021-04-10 20:25:00|670.44|666.44|670.24|666.24|670.44|666.44|670.21|666.21|27
1618086310000|2021-04-10 20:25:10|670.26|666.26|670.29|666.29|670.48|666.48|670.23|666.23|29
1618086320000|2021-04-10 20:25:20|670.37|666.37|670.27|666.27|670.41|666.41|670.1|666.1|16
1618086330000|2021-04-10 20:25:30|670.24|666.24|670.09|666.09|670.24|666.24|669.76|665.76|24
1618086340000|2021-04-10 20:25:40|670.08|666.08|670.37|666.37|670.37|666.37|669.84|665.84|27
1618086350000|2021-04-10 20:25:50|670.31|666.31|669.62|665.62|670.31|666.31|669.6|665.6|29
1618086360000|2021-04-10 20:26:00|669.59|665.59|670.15|666.15|670.17|666.17|669.57|665.57|33
1618086370000|2021-04-10 20:26:10|670.16|666.16|670.45|666.45|670.53|666.53|670.16|666.16|27
1618086380000|2021-04-10 20:26:20|670.44|666.44|670.22|666.22|670.45|666.45|670.2|666.2|25
1618086390000|2021-04-10 20:26:30|670.23|666.23|670.28|666.28|670.32|666.32|670.22|666.22|25
1618086400000|2021-04-10 20:26:40|670.27|666.27|670.45|666.45|670.45|666.45|670.27|666.27|19
1618086410000|2021-04-10 20:26:50|670.42|666.42|670.43|666.43|670.45|666.45|670.42|666.42|5
1618086420000|2021-04-10 20:27:00|670.45|666.45|670.44|666.44|670.45|666.45|670.42|666.42|10
1618086430000|2021-04-10 20:27:10|670.45|666.45|670.4|666.4|670.5|666.5|670.33|666.33|31
1618086440000|2021-04-10 20:27:20|670.39|666.39|670.42|666.42|670.42|666.42|670.32|666.32|23
1618086450000|2021-04-10 20:27:30|670.43|666.43|670.55|666.55|670.59|666.59|670.34|666.34|22
1618086460000|2021-04-10 20:27:40|670.53|666.53|670.17|666.17|670.56|666.56|670.05|666.05|30
1618086470000|2021-04-10 20:27:50|670.19|666.19|670.19|666.19|670.2|666.2|670.05|666.05|26
1618086480000|2021-04-10 20:28:00|670.2|666.2|670.12|666.12|670.21|666.21|670.09|666.09|33
1618086490000|2021-04-10 20:28:10|670.11|666.11|670.04|666.04|670.12|666.12|669.83|665.83|31
1618086500000|2021-04-10 20:28:20|670.03|666.03|669.79|665.79|670.1|666.1|669.79|665.79|25
1618086510000|2021-04-10 20:28:30|669.78|665.78|670.03|666.03|670.15|666.15|669.78|665.78|27
1618086520000|2021-04-10 20:28:40|670.04|666.04|670.17|666.17|670.17|666.17|669.91|665.91|25
1618086530000|2021-04-10 20:28:50|670.15|666.15|669.94|665.94|670.21|666.21|669.94|665.94|23
1618086540000|2021-04-10 20:29:00|669.97|665.97|670.89|666.89|670.89|666.89|669.97|665.97|32
1618086550000|2021-04-10 20:29:10|670.95|666.95|671.49|667.49|671.53|667.53|670.88|666.88|26
1618086560000|2021-04-10 20:29:20|671.4|667.4|671.39|667.39|671.44|667.44|671.17|667.17|32
1618086570000|2021-04-10 20:29:30|671.38|667.38|671.69|667.69|671.69|667.69|671.18|667.18|22
1618086580000|2021-04-10 20:29:40|671.74|667.74|671.91|667.91|671.91|667.91|671.74|667.74|19
1618086590000|2021-04-10 20:29:50|671.9|667.9|671.43|667.43|671.98|667.98|671.42|667.42|29
1618086600000|2021-04-10 20:30:00|671.42|667.42|671.49|667.49|671.59|667.59|671.21|667.21|35
1618086610000|2021-04-10 20:30:10|671.5|667.5|671.17|667.17|671.5|667.5|671.14|667.14|23
1618086620000|2021-04-10 20:30:20|671.41|667.41|671.41|667.41|671.5|667.5|671.31|667.31|28
1618086630000|2021-04-10 20:30:30|671.43|667.43|671.03|667.03|671.43|667.43|671.01|667.01|27
1618086640000|2021-04-10 20:30:40|670.91|666.91|670.84|666.84|670.94|666.94|670.81|666.81|24
1618086650000|2021-04-10 20:30:50|670.85|666.85|670.27|666.27|670.85|666.85|670.19|666.19|33
1618086660000|2021-04-10 20:31:00|670.24|666.24|670.45|666.45|670.47|666.47|670.22|666.22|24
1618086670000|2021-04-10 20:31:10|670.29|666.29|670.29|666.29|670.3|666.3|670.25|666.25|23
1618086680000|2021-04-10 20:31:20|670.28|666.28|670.31|666.31|670.45|666.45|670.17|666.17|30
1618086690000|2021-04-10 20:31:30|670.32|666.32|670.73|666.73|670.73|666.73|670.3|666.3|20
1618086700000|2021-04-10 20:31:40|670.72|666.72|670.09|666.09|670.72|666.72|670.09|666.09|24
1618086710000|2021-04-10 20:31:50|669.99|665.99|669.97|665.97|669.99|665.99|669.75|665.75|27
1618086720000|2021-04-10 20:32:00|669.96|665.96|669.82|665.82|669.98|665.98|669.77|665.77|29
1618086730000|2021-04-10 20:32:10|669.8|665.8|669.77|665.77|669.91|665.91|669.74|665.74|28
1618086740000|2021-04-10 20:32:20|669.79|665.79|669.24|665.24|669.88|665.88|669.24|665.24|26
1618086750000|2021-04-10 20:32:30|669.25|665.25|669.21|665.21|669.31|665.31|669.14|665.14|30
1618086760000|2021-04-10 20:32:40|669.22|665.22|669.27|665.27|669.33|665.33|669.22|665.22|33
1618086770000|2021-04-10 20:32:50|669.21|665.21|669.55|665.55|669.55|665.55|669.17|665.17|35
1618086780000|2021-04-10 20:33:00|669.57|665.57|669.2|665.2|669.71|665.71|669.19|665.19|32
1618086790000|2021-04-10 20:33:10|669.21|665.21|669.17|665.17|669.23|665.23|669.1|665.1|19
1618086800000|2021-04-10 20:33:20|669.16|665.16|669.33|665.33|669.33|665.33|669.14|665.14|20
1618086810000|2021-04-10 20:33:30|669.32|665.32|669.35|665.35|669.38|665.38|669.32|665.32|20
1618086820000|2021-04-10 20:33:40|669.37|665.37|669.37|665.37|669.49|665.49|669.32|665.32|25
1618086830000|2021-04-10 20:33:50|669.38|665.38|669.46|665.46|669.53|665.53|669.27|665.27|26
1618086840000|2021-04-10 20:34:00|669.48|665.48|669.14|665.14|669.48|665.48|669.12|665.12|23
1618086850000|2021-04-10 20:34:10|669.15|665.15|669.08|665.08|669.15|665.15|669.03|665.03|18
1618086860000|2021-04-10 20:34:20|669.1|665.1|669.04|665.04|669.12|665.12|668.91|664.91|19
1618086870000|2021-04-10 20:34:30|669.07|665.07|668.79|664.79|669.07|665.07|668.72|664.72|23
1618086880000|2021-04-10 20:34:40|668.81|664.81|668.66|664.66|668.87|664.87|668.66|664.66|22
1618086890000|2021-04-10 20:34:50|668.61|664.61|668.54|664.54|668.67|664.67|668.44|664.44|29
1618086900000|2021-04-10 20:35:00|668.49|664.49|668.15|664.15|668.49|664.49|667.98|663.98|31
1618086910000|2021-04-10 20:35:10|668.17|664.17|668.59|664.59|668.59|664.59|668.14|664.14|37
1618086920000|2021-04-10 20:35:20|668.6|664.6|668.28|664.28|668.74|664.74|668.28|664.28|32
1618086930000|2021-04-10 20:35:30|668.3|664.3|668.45|664.45|668.47|664.47|668.12|664.12|33
1618086940000|2021-04-10 20:35:40|668.46|664.46|668.44|664.44|668.5|664.5|668.29|664.29|37
1618086950000|2021-04-10 20:35:50|668.25|664.25|668.09|664.09|668.43|664.43|668.08|664.08|34
1618086960000|2021-04-10 20:36:00|668.1|664.1|667.88|663.88|668.13|664.13|667.88|663.88|32
1618086970000|2021-04-10 20:36:10|667.87|663.87|667.95|663.95|668.07|664.07|667.58|663.58|31
1618086980000|2021-04-10 20:36:20|667.74|663.74|666.89|662.89|667.88|663.88|666.89|662.89|33
1618086990000|2021-04-10 20:36:30|666.93|662.93|666.92|662.92|666.96|662.96|666.83|662.83|17
1618087000000|2021-04-10 20:36:40|667.01|663.01|666.86|662.86|667.09|663.09|666.84|662.84|29
1618087010000|2021-04-10 20:36:50|666.9|662.9|666.43|662.43|666.9|662.9|666.34|662.34|32
1618087020000|2021-04-10 20:37:00|666.44|662.44|666.55|662.55|666.55|662.55|666.23|662.23|26
1618087030000|2021-04-10 20:37:10|666.49|662.49|666.38|662.38|666.56|662.56|666.36|662.36|28
1618087040000|2021-04-10 20:37:20|666.36|662.36|666.36|662.36|666.52|662.52|666.3|662.3|29
1618087050000|2021-04-10 20:37:30|666.51|662.51|666.8|662.8|666.8|662.8|666.47|662.47|30
1618087060000|2021-04-10 20:37:40|666.79|662.79|666.83|662.83|666.88|662.88|666.73|662.73|30
1618087070000|2021-04-10 20:37:50|666.84|662.84|667.29|663.29|667.29|663.29|666.78|662.78|31
1618087080000|2021-04-10 20:38:00|667.3|663.3|666.88|662.88|667.3|663.3|666.78|662.78|31
1618087090000|2021-04-10 20:38:10|666.9|662.9|667.19|663.19|667.25|663.25|666.83|662.83|33
1618087100000|2021-04-10 20:38:20|667.18|663.18|667.61|663.61|667.85|663.85|667.17|663.17|32
1618087110000|2021-04-10 20:38:30|667.51|663.51|667.81|663.81|667.84|663.84|667.43|663.43|33
1618087120000|2021-04-10 20:38:40|667.92|663.92|668.11|664.11|668.24|664.24|667.92|663.92|31
1618087130000|2021-04-10 20:38:50|668.07|664.07|668.14|664.14|668.19|664.19|668.07|664.07|30
1618087140000|2021-04-10 20:39:00|668.19|664.19|668.57|664.57|668.63|664.63|668.19|664.19|34
1618087150000|2021-04-10 20:39:10|668.73|664.73|669.13|665.13|669.16|665.16|668.73|664.73|30
1618087160000|2021-04-10 20:39:20|669.15|665.15|668.65|664.65|669.15|665.15|668.48|664.48|37
1618087170000|2021-04-10 20:39:30|668.64|664.64|668.82|664.82|668.86|664.86|668.64|664.64|18
1618087180000|2021-04-10 20:39:40|668.83|664.83|668.87|664.87|668.87|664.87|668.82|664.82|11
1618087190000|2021-04-10 20:39:50|668.86|664.86|668.58|664.58|668.99|664.99|668.58|664.58|19
1618087200000|2021-04-10 20:40:00|668.64|664.64|668.68|664.68|668.78|664.78|668.32|664.32|37
1618087210000|2021-04-10 20:40:10|668.69|664.69|668.63|664.63|668.69|664.69|668.43|664.43|25
1618087220000|2021-04-10 20:40:20|668.64|664.64|668.63|664.63|668.64|664.64|668.58|664.58|20
1618087230000|2021-04-10 20:40:30|668.62|664.62|668.41|664.41|668.62|664.62|668.4|664.4|19
1618087240000|2021-04-10 20:40:40|668.35|664.35|667.82|663.82|668.35|664.35|667.79|663.79|26
1618087250000|2021-04-10 20:40:50|667.81|663.81|667.8|663.8|667.94|663.94|667.65|663.65|29
1618087260000|2021-04-10 20:41:00|667.78|663.78|667.96|663.96|667.97|663.97|667.78|663.78|23
1618087270000|2021-04-10 20:41:10|667.95|663.95|667.7|663.7|667.95|663.95|667.68|663.68|17
1618087280000|2021-04-10 20:41:20|667.72|663.72|667.68|663.68|667.84|663.84|667.68|663.68|28
1618087290000|2021-04-10 20:41:30|667.71|663.71|667.7|663.7|667.73|663.73|667.6|663.6|23
1618087300000|2021-04-10 20:41:40|667.68|663.68|667.66|663.66|667.71|663.71|667.61|663.61|30
1618087310000|2021-04-10 20:41:50|667.68|663.68|667.52|663.52|667.68|663.68|667.43|663.43|25
1618087320000|2021-04-10 20:42:00|667.46|663.46|667.37|663.37|667.48|663.48|667.25|663.25|30
1618087330000|2021-04-10 20:42:10|667.25|663.25|666.61|662.61|667.38|663.38|666.53|662.53|27
1618087340000|2021-04-10 20:42:20|666.73|662.73|666.61|662.61|666.89|662.89|666.61|662.61|24
1618087350000|2021-04-10 20:42:30|666.6|662.6|666.55|662.55|666.6|662.6|666.31|662.31|19
1618087360000|2021-04-10 20:42:40|666.53|662.53|666.55|662.55|666.58|662.58|666.52|662.52|21
1618087370000|2021-04-10 20:42:50|666.53|662.53|666.55|662.55|666.55|662.55|666.53|662.53|4
1618087380000|2021-04-10 20:43:00|666.5|662.5|666.71|662.71|666.71|662.71|666.24|662.24|33
1618087390000|2021-04-10 20:43:10|666.68|662.68|666.9|662.9|666.92|662.92|666.48|662.48|31
1618087400000|2021-04-10 20:43:20|666.89|662.89|666.81|662.81|666.91|662.91|666.66|662.66|24
1618087410000|2021-04-10 20:43:30|666.8|662.8|666.83|662.83|666.94|662.94|666.72|662.72|33
1618087420000|2021-04-10 20:43:40|666.91|662.91|666.73|662.73|666.93|662.93|666.73|662.73|24
1618087430000|2021-04-10 20:43:50|666.71|662.71|666.82|662.82|667.05|663.05|666.66|662.66|33
1618087440000|2021-04-10 20:44:00|666.8|662.8|666.5|662.5|666.81|662.81|666.32|662.32|28
1618087450000|2021-04-10 20:44:10|666.57|662.57|666.44|662.44|666.64|662.64|666.28|662.28|29
1618087460000|2021-04-10 20:44:20|666.43|662.43|666.23|662.23|666.47|662.47|666.23|662.23|26
1618087470000|2021-04-10 20:44:30|666.2|662.2|666.2|662.2|666.37|662.37|666.02|662.02|31
1618087480000|2021-04-10 20:44:40|666.25|662.25|666.27|662.27|666.38|662.38|666.11|662.11|26
1618087490000|2021-04-10 20:44:50|666.26|662.26|666.2|662.2|666.34|662.34|666.02|662.02|25
1618087500000|2021-04-10 20:45:00|666.19|662.19|665.72|661.72|666.2|662.2|665.7|661.7|23
1618087510000|2021-04-10 20:45:10|665.74|661.74|665.37|661.37|665.74|661.74|665.37|661.37|22
1618087520000|2021-04-10 20:45:20|665.39|661.39|665.47|661.47|665.52|661.52|665.28|661.28|29
1618087530000|2021-04-10 20:45:30|665.48|661.48|665.45|661.45|665.52|661.52|665.34|661.34|22
1618087540000|2021-04-10 20:45:40|665.37|661.37|665.15|661.15|665.37|661.37|665.12|661.12|18
1618087550000|2021-04-10 20:45:50|664.88|660.88|664.68|660.68|664.9|660.9|664.68|660.68|17
1618087560000|2021-04-10 20:46:00|664.64|660.64|664.08|660.08|664.7|660.7|664.07|660.07|29
1618087570000|2021-04-10 20:46:10|664.09|660.09|663.8|659.8|664.25|660.25|663.79|659.79|31
1618087580000|2021-04-10 20:46:20|663.81|659.81|663.14|659.14|663.83|659.83|663.11|659.11|31
1618087590000|2021-04-10 20:46:30|663.13|659.13|663.51|659.51|663.51|659.51|662.85|658.85|31
1618087600000|2021-04-10 20:46:40|663.53|659.53|663.85|659.85|663.98|659.98|663.49|659.49|35
1618087610000|2021-04-10 20:46:50|663.82|659.82|663.57|659.57|663.84|659.84|663.57|659.57|31
1618087620000|2021-04-10 20:47:00|663.58|659.58|663.75|659.75|663.88|659.88|663.47|659.47|29
1618087630000|2021-04-10 20:47:10|663.73|659.73|663.77|659.77|663.81|659.81|663.53|659.53|32
1618087640000|2021-04-10 20:47:20|663.74|659.74|663.31|659.31|663.74|659.74|663.26|659.26|27
1618087650000|2021-04-10 20:47:30|663.3|659.3|663.76|659.76|663.86|659.86|663.28|659.28|35
1618087660000|2021-04-10 20:47:40|663.77|659.77|663.65|659.65|663.77|659.77|663.51|659.51|27
1618087670000|2021-04-10 20:47:50|663.55|659.55|663.75|659.75|663.83|659.83|663.55|659.55|28
1618087680000|2021-04-10 20:48:00|663.76|659.76|663.06|659.06|663.76|659.76|663|659|33
1618087690000|2021-04-10 20:48:10|663.07|659.07|662.94|658.94|663.28|659.28|662.77|658.77|34
1618087700000|2021-04-10 20:48:20|662.99|658.99|662.51|658.51|662.99|658.99|662.36|658.36|35
1618087710000|2021-04-10 20:48:30|662.52|658.52|662.71|658.71|662.88|658.88|662.52|658.52|28
1618087720000|2021-04-10 20:48:40|662.69|658.69|662.25|658.25|662.69|658.69|662.25|658.25|32
1618087730000|2021-04-10 20:48:50|662.32|658.32|662.18|658.18|662.51|658.51|662.18|658.18|30
1618087740000|2021-04-10 20:49:00|662.16|658.16|661.41|657.41|662.19|658.19|661.35|657.35|30
1618087750000|2021-04-10 20:49:10|661.36|657.36|662.26|658.26|662.26|658.26|661.34|657.34|30
1618087760000|2021-04-10 20:49:20|662.6|658.6|663.25|659.25|663.25|659.25|662.6|658.6|33
1618087770000|2021-04-10 20:49:30|663.26|659.26|662.53|658.53|663.29|659.29|662.52|658.52|33
1618087780000|2021-04-10 20:49:40|662.54|658.54|662.15|658.15|662.61|658.61|661.93|657.93|32
1618087790000|2021-04-10 20:49:50|662.14|658.14|662.29|658.29|662.29|658.29|661.89|657.89|35
1618087800000|2021-04-10 20:50:00|662.28|658.28|661.93|657.93|662.41|658.41|661.71|657.71|36
1618087810000|2021-04-10 20:50:10|662|658|662.18|658.18|662.32|658.32|662|658|35
1618087820000|2021-04-10 20:50:20|662.19|658.19|661.82|657.82|662.19|658.19|661.59|657.59|27
1618087830000|2021-04-10 20:50:30|661.81|657.81|662.2|658.2|662.2|658.2|661.51|657.51|35
1618087840000|2021-04-10 20:50:40|662.19|658.19|662.01|658.01|662.3|658.3|662.01|658.01|21
1618087850000|2021-04-10 20:50:50|662|658|660.75|656.75|662|658|660.7|656.7|39
1618087860000|2021-04-10 20:51:00|660.81|656.81|659.4|655.4|660.91|656.91|659.34|655.34|34
1618087870000|2021-04-10 20:51:10|659.32|655.32|659.23|655.23|659.39|655.39|658.92|654.92|35
1618087880000|2021-04-10 20:51:20|659.09|655.09|659.67|655.67|659.81|655.81|659.09|655.09|34
1618087890000|2021-04-10 20:51:30|659.64|655.64|658.26|654.26|659.64|655.64|658.26|654.26|39
1618087900000|2021-04-10 20:51:40|658.33|654.33|657.67|653.67|658.33|654.33|657.22|653.22|36
1618087910000|2021-04-10 20:51:50|657.94|653.94|657.99|653.99|658.18|654.18|657.4|653.4|37
1618087920000|2021-04-10 20:52:00|658.07|654.07|660.17|656.17|660.41|656.41|658.07|654.07|36
1618087930000|2021-04-10 20:52:10|660.18|656.18|659.81|655.81|660.18|656.18|659.81|655.81|31
1618087940000|2021-04-10 20:52:20|659.86|655.86|659.09|655.09|659.86|655.86|659.05|655.05|33
1618087950000|2021-04-10 20:52:30|659.13|655.13|659.42|655.42|659.84|655.84|659.1|655.1|35
1618087960000|2021-04-10 20:52:40|659.44|655.44|658.84|654.84|659.59|655.59|658.84|654.84|31
1618087970000|2021-04-10 20:52:50|658.64|654.64|658.4|654.4|658.81|654.81|657.96|653.96|34
1618087980000|2021-04-10 20:53:00|658.43|654.43|657.45|653.45|658.45|654.45|657.45|653.45|37
1618087990000|2021-04-10 20:53:10|657.73|653.73|658.32|654.32|658.32|654.32|657.64|653.64|32
1618088000000|2021-04-10 20:53:20|658.36|654.36|657.86|653.86|658.46|654.46|657.86|653.86|27
1618088010000|2021-04-10 20:53:30|657.78|653.78|657.04|653.04|657.96|653.96|656.97|652.97|31
1618088020000|2021-04-10 20:53:40|656.95|652.95|657.52|653.52|657.54|653.54|656.95|652.95|31
1618088030000|2021-04-10 20:53:50|657.58|653.58|658.41|654.41|658.44|654.44|657.26|653.26|28
1618088040000|2021-04-10 20:54:00|658.48|654.48|659.29|655.29|659.32|655.32|658.18|654.18|33
1618088050000|2021-04-10 20:54:10|659.32|655.32|659.46|655.46|660.01|656.01|658.72|654.72|36
1618088060000|2021-04-10 20:54:20|659.45|655.45|659.87|655.87|660.01|656.01|659.45|655.45|29
1618088070000|2021-04-10 20:54:30|659.77|655.77|660.13|656.13|660.2|656.2|659.55|655.55|29
1618088080000|2021-04-10 20:54:40|660.12|656.12|660|656|660.17|656.17|659.76|655.76|30
1618088090000|2021-04-10 20:54:50|659.66|655.66|660.03|656.03|660.15|656.15|659.65|655.65|33
1618088100000|2021-04-10 20:55:00|659.98|655.98|659.55|655.55|659.98|655.98|659.4|655.4|28
1618088110000|2021-04-10 20:55:10|659.61|655.61|659.77|655.77|659.79|655.79|659.37|655.37|32
1618088120000|2021-04-10 20:55:20|659.93|655.93|659.95|655.95|659.98|655.98|659.52|655.52|32
1618088130000|2021-04-10 20:55:30|659.93|655.93|659.07|655.07|659.93|655.93|659.07|655.07|31
1618088140000|2021-04-10 20:55:40|659.09|655.09|658.83|654.83|659.33|655.33|658.76|654.76|29
1618088150000|2021-04-10 20:55:50|658.84|654.84|658.01|654.01|658.88|654.88|657.88|653.88|26
1618088160000|2021-04-10 20:56:00|658.08|654.08|658.16|654.16|658.35|654.35|656.85|652.85|33
1618088170000|2021-04-10 20:56:10|658.15|654.15|657.21|653.21|658.3|654.3|657.07|653.07|32
1618088180000|2021-04-10 20:56:20|657.28|653.28|656.13|652.13|657.69|653.69|656.02|652.02|29
1618088190000|2021-04-10 20:56:30|656.12|652.12|657.63|653.63|657.63|653.63|656.11|652.11|32
1618088200000|2021-04-10 20:56:40|657.64|653.64|656.14|652.14|657.64|653.64|656.14|652.14|29
1618088210000|2021-04-10 20:56:50|656.33|652.33|656.61|652.61|657.2|653.2|656.33|652.33|31
1618088220000|2021-04-10 20:57:00|657.07|653.07|656.79|652.79|657.11|653.11|656.64|652.64|27
1618088230000|2021-04-10 20:57:10|656.8|652.8|657.31|653.31|657.82|653.82|656.8|652.8|34
1618088240000|2021-04-10 20:57:20|657.17|653.17|657.48|653.48|657.77|653.77|657.17|653.17|34
1618088250000|2021-04-10 20:57:30|657.49|653.49|657.2|653.2|657.49|653.49|656.99|652.99|27
1618088260000|2021-04-10 20:57:40|657.31|653.31|657.47|653.47|657.48|653.48|657.07|653.07|26
1618088270000|2021-04-10 20:57:50|657.4|653.4|657.62|653.62|657.62|653.62|657.13|653.13|28
1618088280000|2021-04-10 20:58:00|657.6|653.6|658.12|654.12|658.12|654.12|657.6|653.6|27
1618088290000|2021-04-10 20:58:10|658.14|654.14|659.23|655.23|659.23|655.23|658.14|654.14|28
1618088300000|2021-04-10 20:58:20|659.22|655.22|659.83|655.83|659.83|655.83|659.22|655.22|19
1618088310000|2021-04-10 20:58:30|659.82|655.82|658.52|654.52|659.97|655.97|658.51|654.51|26
1618088320000|2021-04-10 20:58:40|658.51|654.51|659.05|655.05|659.05|655.05|658.51|654.51|30
1618088330000|2021-04-10 20:58:50|659.06|655.06|659.17|655.17|659.44|655.44|659.03|655.03|31
1618088340000|2021-04-10 20:59:00|659.18|655.18|658.7|654.7|659.18|655.18|658.7|654.7|25
1618088350000|2021-04-10 20:59:10|658.72|654.72|658.23|654.23|658.72|654.72|658.16|654.16|30
1618088360000|2021-04-10 20:59:20|658.22|654.22|658.29|654.29|658.29|654.29|657.98|653.98|32
1618088370000|2021-04-10 20:59:30|658.28|654.28|658.95|654.95|658.95|654.95|658.25|654.25|31
1618088380000|2021-04-10 20:59:40|658.96|654.96|658.57|654.57|659.06|655.06|658.56|654.56|18
1618088390000|2021-04-10 20:59:50|658.53|654.53|658.61|654.61|658.61|654.61|658.36|654.36|25
1618088400000|2021-04-10 21:00:00|658.63|654.63|658.41|654.41|658.66|654.66|658.22|654.22|30
1618088410000|2021-04-10 21:00:10|658.4|654.4|658.03|654.03|658.4|654.4|657.98|653.98|25
1618088420000|2021-04-10 21:00:20|658.07|654.07|657.88|653.88|658.25|654.25|657.84|653.84|33
1618088430000|2021-04-10 21:00:30|657.85|653.85|658.22|654.22|658.22|654.22|657.76|653.76|33
1618088440000|2021-04-10 21:00:40|658.26|654.26|658.5|654.5|658.52|654.52|658.26|654.26|27
1618088450000|2021-04-10 21:00:50|658.51|654.51|658.24|654.24|658.52|654.52|658.24|654.24|27
1618088460000|2021-04-10 21:01:00|658.25|654.25|658.15|654.15|658.25|654.25|658|654|27
1618088470000|2021-04-10 21:01:10|658.16|654.16|658.93|654.93|658.93|654.93|658.16|654.16|26
1618088480000|2021-04-10 21:01:20|658.95|654.95|659.56|655.56|659.56|655.56|658.95|654.95|29
1618088490000|2021-04-10 21:01:30|659.51|655.51|659.46|655.46|659.65|655.65|659.28|655.28|26
1618088500000|2021-04-10 21:01:40|659.42|655.42|660.43|656.43|660.43|656.43|659.42|655.42|19
1618088510000|2021-04-10 21:01:50|660.42|656.42|660.1|656.1|660.43|656.43|660.1|656.1|28
1618088520000|2021-04-10 21:02:00|659.94|655.94|660.91|656.91|660.91|656.91|659.94|655.94|15
1618088530000|2021-04-10 21:02:10|660.92|656.92|660.87|656.87|661.04|657.04|660.82|656.82|19
1618088540000|2021-04-10 21:02:20|660.79|656.79|660.83|656.83|660.83|656.83|660.49|656.49|25
1618088550000|2021-04-10 21:02:30|660.82|656.82|661.02|657.02|661.03|657.03|660.82|656.82|17
1618088560000|2021-04-10 21:02:40|661.01|657.01|661.03|657.03|661.06|657.06|661.01|657.01|6
1618088570000|2021-04-10 21:02:50|661.02|657.02|660.8|656.8|661.02|657.02|660.69|656.69|21
1618088580000|2021-04-10 21:03:00|660.78|656.78|660.81|656.81|660.84|656.84|660.77|656.77|11
1618088590000|2021-04-10 21:03:10|660.82|656.82|661.04|657.04|661.09|657.09|660.82|656.82|22
1618088600000|2021-04-10 21:03:20|661.05|657.05|661.11|657.11|661.15|657.15|661.05|657.05|15
1618088610000|2021-04-10 21:03:30|661.14|657.14|661.8|657.8|661.9|657.9|661.14|657.14|26
1618088620000|2021-04-10 21:03:40|661.82|657.82|661.83|657.83|661.98|657.98|661.82|657.82|23
1618088630000|2021-04-10 21:03:50|661.84|657.84|661.12|657.12|661.88|657.88|661.12|657.12|33
1618088640000|2021-04-10 21:04:00|661.1|657.1|661.83|657.83|661.83|657.83|660.98|656.98|30
1618088650000|2021-04-10 21:04:10|661.91|657.91|661.76|657.76|661.96|657.96|661.75|657.75|26
1618088660000|2021-04-10 21:04:20|661.81|657.81|661.2|657.2|661.81|657.81|661.2|657.2|30
1618088670000|2021-04-10 21:04:30|661.26|657.26|660.94|656.94|661.44|657.44|660.94|656.94|29
1618088680000|2021-04-10 21:04:40|661.06|657.06|661.17|657.17|661.27|657.27|660.83|656.83|31
1618088690000|2021-04-10 21:04:50|661.24|657.24|661.04|657.04|661.25|657.25|661.03|657.03|28
1618088700000|2021-04-10 21:05:00|661.05|657.05|661.25|657.25|661.3|657.3|660.91|656.91|31
1618088710000|2021-04-10 21:05:10|661.24|657.24|661.68|657.68|661.68|657.68|661.15|657.15|28
1618088720000|2021-04-10 21:05:20|661.87|657.87|661.89|657.89|661.94|657.94|661.72|657.72|37
1618088730000|2021-04-10 21:05:30|661.93|657.93|662.2|658.2|662.2|658.2|661.93|657.93|23
1618088740000|2021-04-10 21:05:40|662.22|658.22|661.91|657.91|662.24|658.24|661.8|657.8|21
1618088750000|2021-04-10 21:05:50|661.93|657.93|662.01|658.01|662.01|658.01|661.9|657.9|21
1618088760000|2021-04-10 21:06:00|662|658|662.26|658.26|662.26|658.26|661.99|657.99|20
1618088770000|2021-04-10 21:06:10|662.25|658.25|662.29|658.29|662.29|658.29|662.25|658.25|8
1618088780000|2021-04-10 21:06:20|662.3|658.3|662.32|658.32|662.32|658.32|662.3|658.3|3
1618088790000|2021-04-10 21:06:30|662.29|658.29|662.87|658.87|662.87|658.87|662.29|658.29|14
1618088800000|2021-04-10 21:06:40|662.88|658.88|663.21|659.21|663.21|659.21|662.79|658.79|20
1618088810000|2021-04-10 21:06:50|663.19|659.19|663.28|659.28|663.42|659.42|663.19|659.19|17
1618088820000|2021-04-10 21:07:00|663.26|659.26|662.98|658.98|663.36|659.36|662.96|658.96|25
1618088830000|2021-04-10 21:07:10|662.97|658.97|662.86|658.86|662.98|658.98|662.82|658.82|24
1618088840000|2021-04-10 21:07:20|662.87|658.87|662.96|658.96|662.96|658.96|662.85|658.85|30
1618088850000|2021-04-10 21:07:30|662.94|658.94|662.95|658.95|662.96|658.96|662.89|658.89|22
1618088860000|2021-04-10 21:07:40|662.96|658.96|663.2|659.2|663.21|659.21|662.86|658.86|27
1618088870000|2021-04-10 21:07:50|663.23|659.23|663.44|659.44|663.44|659.44|663.18|659.18|25
1618088880000|2021-04-10 21:08:00|663.42|659.42|663.56|659.56|663.58|659.58|663.4|659.4|24
1618088890000|2021-04-10 21:08:10|663.48|659.48|663.63|659.63|663.69|659.69|663.48|659.48|27
1618088900000|2021-04-10 21:08:20|663.64|659.64|664|660|664.07|660.07|663.61|659.61|24
1618088910000|2021-04-10 21:08:30|663.94|659.94|664.59|660.59|664.59|660.59|663.91|659.91|31
1618088920000|2021-04-10 21:08:40|664.58|660.58|664.58|660.58|664.6|660.6|664.57|660.57|13
1618088930000|2021-04-10 21:08:50|664.61|660.61|664.73|660.73|664.75|660.75|664.61|660.61|31
1618088940000|2021-04-10 21:09:00|664.72|660.72|664.52|660.52|664.75|660.75|664.51|660.51|23
1618088950000|2021-04-10 21:09:10|664.53|660.53|664.13|660.13|664.54|660.54|664.02|660.02|26
1618088960000|2021-04-10 21:09:20|664.22|660.22|664.5|660.5|664.69|660.69|664.22|660.22|28
1618088970000|2021-04-10 21:09:30|664.53|660.53|664.77|660.77|664.77|660.77|664.36|660.36|26
1618088980000|2021-04-10 21:09:40|664.83|660.83|664.88|660.88|665.11|661.11|664.82|660.82|23
1618088990000|2021-04-10 21:09:50|664.94|660.94|664.59|660.59|665.01|661.01|664.48|660.48|36
1618089000000|2021-04-10 21:10:00|664.57|660.57|664.78|660.78|664.86|660.86|664.57|660.57|32
1618089010000|2021-04-10 21:10:10|664.76|660.76|664.08|660.08|664.76|660.76|664.02|660.02|20
1618089020000|2021-04-10 21:10:20|664.05|660.05|663.76|659.76|664.05|660.05|663.76|659.76|19
1618089030000|2021-04-10 21:10:30|663.64|659.64|662.96|658.96|663.64|659.64|662.94|658.94|27
1618089040000|2021-04-10 21:10:40|663|659|663.43|659.43|663.43|659.43|662.98|658.98|27
1618089050000|2021-04-10 21:10:50|663.49|659.49|664.09|660.09|664.09|660.09|663.49|659.49|27
1618089060000|2021-04-10 21:11:00|664.08|660.08|663.67|659.67|664.08|660.08|663.5|659.5|25
1618089070000|2021-04-10 21:11:10|663.66|659.66|663.1|659.1|663.66|659.66|663.09|659.09|23
1618089080000|2021-04-10 21:11:20|663.11|659.11|664.02|660.02|664.02|660.02|663.11|659.11|26
1618089090000|2021-04-10 21:11:30|664.04|660.04|663.72|659.72|664.24|660.24|663.72|659.72|28
1618089100000|2021-04-10 21:11:40|663.69|659.69|663.7|659.7|663.72|659.72|663.29|659.29|32
1618089110000|2021-04-10 21:11:50|663.72|659.72|663.6|659.6|663.9|659.9|663.51|659.51|29
1618089120000|2021-04-10 21:12:00|663.54|659.54|663.83|659.83|663.89|659.89|663.54|659.54|30
1618089130000|2021-04-10 21:12:10|663.76|659.76|663.86|659.86|663.87|659.87|663.75|659.75|25
1618089140000|2021-04-10 21:12:20|663.87|659.87|664.02|660.02|664.07|660.07|663.87|659.87|24
1618089150000|2021-04-10 21:12:30|663.99|659.99|663.9|659.9|664.02|660.02|663.78|659.78|33
1618089160000|2021-04-10 21:12:40|663.93|659.93|664.09|660.09|664.09|660.09|663.89|659.89|27
1618089170000|2021-04-10 21:12:50|664.08|660.08|664.25|660.25|664.25|660.25|664.08|660.08|13
1618089180000|2021-04-10 21:13:00|664.27|660.27|663.95|659.95|664.27|660.27|663.95|659.95|15
1618089190000|2021-04-10 21:13:10|663.94|659.94|663.68|659.68|663.94|659.94|663.65|659.65|25
1618089200000|2021-04-10 21:13:20|663.66|659.66|664.07|660.07|664.07|660.07|663.47|659.47|32
1618089210000|2021-04-10 21:13:30|664.23|660.23|664.1|660.1|664.24|660.24|663.99|659.99|24
1618089220000|2021-04-10 21:13:40|664.11|660.11|664.09|660.09|664.12|660.12|664.08|660.08|22
1618089230000|2021-04-10 21:13:50|664.1|660.1|664.06|660.06|664.13|660.13|664.06|660.06|21
1618089240000|2021-04-10 21:14:00|664.08|660.08|664.06|660.06|664.08|660.08|664.03|660.03|27
1618089250000|2021-04-10 21:14:10|664.08|660.08|664.1|660.1|664.12|660.12|664.07|660.07|17
1618089260000|2021-04-10 21:14:20|664.11|660.11|664.05|660.05|664.11|660.11|664.03|660.03|15
1618089270000|2021-04-10 21:14:30|664.06|660.06|664.05|660.05|664.08|660.08|664.01|660.01|19
1618089280000|2021-04-10 21:14:40|664.01|660.01|663.95|659.95|664.01|660.01|663.94|659.94|23
1618089290000|2021-04-10 21:14:50|663.92|659.92|663.61|659.61|663.94|659.94|663.61|659.61|22
1618089300000|2021-04-10 21:15:00|663.62|659.62|663.56|659.56|663.66|659.66|663.56|659.56|15
1618089310000|2021-04-10 21:15:10|663.57|659.57|663.63|659.63|663.64|659.64|663.57|659.57|10
1618089320000|2021-04-10 21:15:20|663.64|659.64|663.73|659.73|663.75|659.75|663.63|659.63|10
1618089330000|2021-04-10 21:15:30|663.72|659.72|663.71|659.71|663.72|659.72|663.68|659.68|16
1618089340000|2021-04-10 21:15:40|663.7|659.7|663.58|659.58|663.71|659.71|663.55|659.55|26
1618089350000|2021-04-10 21:15:50|663.57|659.57|663.51|659.51|663.57|659.57|663.4|659.4|22
1618089360000|2021-04-10 21:16:00|663.47|659.47|663.42|659.42|663.47|659.47|663.4|659.4|6
1618089370000|2021-04-10 21:16:10|663.37|659.37|663.38|659.38|663.42|659.42|663.37|659.37|9
1618089380000|2021-04-10 21:16:20|663.39|659.39|663.27|659.27|663.39|659.39|663.24|659.24|15
1618089390000|2021-04-10 21:16:30|663.29|659.29|662.94|658.94|663.32|659.32|662.93|658.93|21
1618089400000|2021-04-10 21:16:40|662.93|658.93|662.68|658.68|662.93|658.93|662.61|658.61|23
1618089410000|2021-04-10 21:16:50|662.66|658.66|662.55|658.55|662.68|658.68|662.55|658.55|23
1618089420000|2021-04-10 21:17:00|662.54|658.54|662.54|658.54|662.56|658.56|662.54|658.54|3
1618089430000|2021-04-10 21:17:10|662.53|658.53|662.53|658.53|662.56|658.56|662.52|658.52|12
1618089440000|2021-04-10 21:17:20|662.55|658.55|662.69|658.69|662.7|658.7|662.53|658.53|17
1618089450000|2021-04-10 21:17:30|662.71|658.71|662.97|658.97|662.98|658.98|662.71|658.71|23
1618089460000|2021-04-10 21:17:40|662.95|658.95|663.24|659.24|663.24|659.24|662.94|658.94|16
1618089470000|2021-04-10 21:17:50|663.25|659.25|663.41|659.41|663.41|659.41|663.25|659.25|16
1618089480000|2021-04-10 21:18:00|663.42|659.42|663.89|659.89|663.89|659.89|663.42|659.42|24
1618089490000|2021-04-10 21:18:10|663.95|659.95|664|660|664|660|663.89|659.89|23
1618089500000|2021-04-10 21:18:20|664.02|660.02|664.04|660.04|664.04|660.04|663.98|659.98|13
1618089510000|2021-04-10 21:18:30|664|660|664.02|660.02|664.07|660.07|663.99|659.99|23
1618089520000|2021-04-10 21:18:40|664.03|660.03|664.06|660.06|664.06|660.06|664.03|660.03|10
1618089530000|2021-04-10 21:18:50|664.07|660.07|664.18|660.18|664.2|660.2|664.01|660.01|21
1618089540000|2021-04-10 21:19:00|664.19|660.19|664.22|660.22|664.23|660.23|664.17|660.17|14
1618089550000|2021-04-10 21:19:10|664.23|660.23|664.21|660.21|664.23|660.23|664.19|660.19|16
1618089560000|2021-04-10 21:19:20|664.19|660.19|664.28|660.28|664.31|660.31|664.19|660.19|18
1618089570000|2021-04-10 21:19:30|664.29|660.29|664.3|660.3|664.31|660.31|664.14|660.14|24
1618089580000|2021-04-10 21:19:40|664.39|660.39|664.36|660.36|664.41|660.41|664.35|660.35|21
1618089590000|2021-04-10 21:19:50|664.35|660.35|664.52|660.52|664.52|660.52|664.35|660.35|20
1618089600000|2021-04-10 21:20:00|664.56|660.56|664.86|660.86|664.86|660.86|664.56|660.56|23
1618089610000|2021-04-10 21:20:10|664.87|660.87|664.69|660.69|664.87|660.87|664.69|660.69|15
1618089620000|2021-04-10 21:20:20|664.68|660.68|664.84|660.84|664.85|660.85|664.68|660.68|18
1618089630000|2021-04-10 21:20:30|664.86|660.86|664.9|660.9|664.9|660.9|664.86|660.86|8
1618089640000|2021-04-10 21:20:40|664.91|660.91|664.86|660.86|664.92|660.92|664.86|660.86|12
1618089650000|2021-04-10 21:20:50|664.88|660.88|664.72|660.72|664.88|660.88|664.53|660.53|26
1618089660000|2021-04-10 21:21:00|664.71|660.71|664.8|660.8|664.82|660.82|664.67|660.67|25
1618089670000|2021-04-10 21:21:10|664.83|660.83|664.77|660.77|664.85|660.85|664.73|660.73|16
1618089680000|2021-04-10 21:21:20|664.78|660.78|664.82|660.82|664.85|660.85|664.78|660.78|13
1618089690000|2021-04-10 21:21:30|664.85|660.85|664.84|660.84|664.85|660.85|664.84|660.84|6
1618089700000|2021-04-10 21:21:40|664.81|660.81|664.81|660.81|664.84|660.84|664.8|660.8|13
1618089710000|2021-04-10 21:21:50|664.82|660.82|664.78|660.78|664.82|660.82|664.78|660.78|14
1618089720000|2021-04-10 21:22:00|664.77|660.77|664.77|660.77|664.83|660.83|664.76|660.76|15
1618089730000|2021-04-10 21:22:10|664.76|660.76|664.82|660.82|664.82|660.82|664.75|660.75|16
1618089740000|2021-04-10 21:22:20|664.81|660.81|664.78|660.78|664.81|660.81|664.78|660.78|9
1618089750000|2021-04-10 21:22:30|664.79|660.79|664.72|660.72|664.81|660.81|664.66|660.66|19
1618089760000|2021-04-10 21:22:40|664.74|660.74|664.62|660.62|664.74|660.74|664.61|660.61|20
1618089770000|2021-04-10 21:22:50|664.61|660.61|664.54|660.54|664.71|660.71|664.53|660.53|12
1618089780000|2021-04-10 21:23:00|664.55|660.55|664.54|660.54|664.62|660.62|664.54|660.54|13
1618089790000|2021-04-10 21:23:10|664.52|660.52|664.49|660.49|664.56|660.56|664.46|660.46|12
1618089800000|2021-04-10 21:23:20|664.48|660.48|664.43|660.43|664.49|660.49|664.39|660.39|15
1618089810000|2021-04-10 21:23:30|664.42|660.42|664.41|660.41|664.42|660.42|664.37|660.37|20
1618089820000|2021-04-10 21:23:40|664.4|660.4|664.34|660.34|664.4|660.4|664.29|660.29|22
1618089830000|2021-04-10 21:23:50|664.35|660.35|664.23|660.23|664.35|660.35|664.23|660.23|20
1618089840000|2021-04-10 21:24:00|664.22|660.22|664.2|660.2|664.23|660.23|664.18|660.18|15
1618089850000|2021-04-10 21:24:10|664.19|660.19|664.17|660.17|664.21|660.21|664.17|660.17|11
1618089860000|2021-04-10 21:24:20|664.18|660.18|664.2|660.2|664.21|660.21|664.18|660.18|13
1618089870000|2021-04-10 21:24:30|664.21|660.21|664.22|660.22|664.22|660.22|664.21|660.21|4
1618089880000|2021-04-10 21:24:40|664.21|660.21|664.2|660.2|664.21|660.21|664.2|660.2|6
1618089890000|2021-04-10 21:24:50|664.21|660.21|664.19|660.19|664.21|660.21|664.17|660.17|14
1618089900000|2021-04-10 21:25:00|664.18|660.18|664.61|660.61|664.61|660.61|664.18|660.18|26
1618089910000|2021-04-10 21:25:10|664.6|660.6|664.79|660.79|664.79|660.79|664.6|660.6|9
1618089920000|2021-04-10 21:25:20|664.8|660.8|664.95|660.95|664.95|660.95|664.78|660.78|12
1618089930000|2021-04-10 21:25:30|664.96|660.96|664.97|660.97|664.97|660.97|664.96|660.96|2
1618089940000|2021-04-10 21:25:40|665.01|661.01|665.15|661.15|665.15|661.15|665.01|661.01|6
1618089950000|2021-04-10 21:25:50|665.14|661.14|665.15|661.15|665.16|661.16|665.14|661.14|3
1618089960000|2021-04-10 21:26:00|665.14|661.14|665.14|661.14|665.25|661.25|665.14|661.14|3
1618089970000|2021-04-10 21:26:10|665.15|661.15|665.2|661.2|665.21|661.21|665.14|661.14|9
1618089980000|2021-04-10 21:26:20|665.21|661.21|665.52|661.52|665.52|661.52|665.21|661.21|12
1618089990000|2021-04-10 21:26:30|665.56|661.56|665.72|661.72|665.73|661.73|665.54|661.54|19
1618090000000|2021-04-10 21:26:40|665.71|661.71|665.77|661.77|665.77|661.77|665.71|661.71|11
1618090010000|2021-04-10 21:26:50|665.78|661.78|666.01|662.01|666.02|662.02|665.78|661.78|22
1618090020000|2021-04-10 21:27:00|666.02|662.02|666.02|662.02|666.02|662.02|665.98|661.98|13
1618090030000|2021-04-10 21:27:10|666|662|666.01|662.01|666.03|662.03|665.99|661.99|20
1618090040000|2021-04-10 21:27:20|666|662|666.01|662.01|666.03|662.03|665.99|661.99|13
1618090050000|2021-04-10 21:27:30|666.03|662.03|666.03|662.03|666.03|662.03|666|662|7
1618090060000|2021-04-10 21:27:40|666.01|662.01|666|662|666.04|662.04|665.99|661.99|12
1618090070000|2021-04-10 21:27:50|666.01|662.01|666.04|662.04|666.04|662.04|666.01|662.01|5
1618090080000|2021-04-10 21:28:00|666.03|662.03|666.27|662.27|666.27|662.27|666.03|662.03|12
1618090090000|2021-04-10 21:28:10|666.23|662.23|666.29|662.29|666.29|662.29|666.23|662.23|4
1618090100000|2021-04-10 21:28:20|666.36|662.36|666.34|662.34|666.36|662.36|666.34|662.34|5
1618090120000|2021-04-10 21:28:40|666.43|662.43|666.42|662.42|666.45|662.45|666.42|662.42|5
1618090130000|2021-04-10 21:28:50|666.43|662.43|666.57|662.57|666.57|662.57|666.43|662.43|11
1618090140000|2021-04-10 21:29:00|666.56|662.56|666.59|662.59|666.6|662.6|666.56|662.56|8
1618090150000|2021-04-10 21:29:10|666.6|662.6|666.57|662.57|666.6|662.6|666.56|662.56|7
1618090160000|2021-04-10 21:29:20|666.58|662.58|666.61|662.61|666.61|662.61|666.57|662.57|7
1618090170000|2021-04-10 21:29:30|666.62|662.62|666.59|662.59|666.62|662.62|666.57|662.57|11
1618090180000|2021-04-10 21:29:40|666.58|662.58|666.59|662.59|666.6|662.6|666.58|662.58|4
1618090190000|2021-04-10 21:29:50|666.58|662.58|666.59|662.59|666.59|662.59|666.58|662.58|2
1618090200000|2021-04-10 21:30:00|666.58|662.58|666.45|662.45|666.59|662.59|666.28|662.28|12
1618090210000|2021-04-10 21:30:10|666.47|662.47|666.28|662.28|666.47|662.47|666.22|662.22|31
1618090220000|2021-04-10 21:30:20|666.29|662.29|666.39|662.39|666.45|662.45|666.27|662.27|19
1618090230000|2021-04-10 21:30:30|666.38|662.38|666.19|662.19|666.41|662.41|666.17|662.17|15
1618090240000|2021-04-10 21:30:40|666.28|662.28|666.2|662.2|666.34|662.34|666.16|662.16|26
1618090250000|2021-04-10 21:30:50|666.21|662.21|666.17|662.17|666.31|662.31|666.17|662.17|22
1618090260000|2021-04-10 21:31:00|666.19|662.19|666.17|662.17|666.27|662.27|666.16|662.16|24
1618090270000|2021-04-10 21:31:10|666.18|662.18|666.26|662.26|666.29|662.29|666.16|662.16|26
1618090280000|2021-04-10 21:31:20|666.27|662.27|666.3|662.3|666.31|662.31|666.26|662.26|15
1618090290000|2021-04-10 21:31:30|666.31|662.31|666.48|662.48|666.51|662.51|666.31|662.31|13
1618090300000|2021-04-10 21:31:40|666.47|662.47|666.67|662.67|666.67|662.67|666.34|662.34|29
1618090310000|2021-04-10 21:31:50|666.57|662.57|666.8|662.8|666.8|662.8|666.57|662.57|19
1618090320000|2021-04-10 21:32:00|666.79|662.79|666.84|662.84|666.92|662.92|666.6|662.6|26
1618090330000|2021-04-10 21:32:10|666.89|662.89|666.79|662.79|666.94|662.94|666.79|662.79|30
1618090340000|2021-04-10 21:32:20|666.8|662.8|667.19|663.19|667.19|663.19|666.8|662.8|30
1618090350000|2021-04-10 21:32:30|667.26|663.26|667.31|663.31|667.58|663.58|667.18|663.18|30
1618090360000|2021-04-10 21:32:40|667.47|663.47|667.44|663.44|667.52|663.52|667.3|663.3|25
1618090370000|2021-04-10 21:32:50|667.46|663.46|667.94|663.94|667.94|663.94|667.46|663.46|21
1618090380000|2021-04-10 21:33:00|667.91|663.91|668.04|664.04|668.05|664.05|667.91|663.91|16
1618090390000|2021-04-10 21:33:10|668.03|664.03|667.99|663.99|668.04|664.04|667.94|663.94|22
1618090400000|2021-04-10 21:33:20|667.98|663.98|668.15|664.15|668.18|664.18|667.98|663.98|19
1618090410000|2021-04-10 21:33:30|668.17|664.17|668.16|664.16|668.17|664.17|668.15|664.15|7
1618090420000|2021-04-10 21:33:40|668.17|664.17|668.2|664.2|668.23|664.23|668.16|664.16|18
1618090430000|2021-04-10 21:33:50|668.21|664.21|668.33|664.33|668.33|664.33|668.13|664.13|21
1618090440000|2021-04-10 21:34:00|668.3|664.3|667.77|663.77|668.34|664.34|667.75|663.75|28
1618090450000|2021-04-10 21:34:10|667.83|663.83|667.71|663.71|667.83|663.83|667.35|663.35|32
1618090460000|2021-04-10 21:34:20|667.7|663.7|668.37|664.37|668.37|664.37|667.61|663.61|31
1618090470000|2021-04-10 21:34:30|668.34|664.34|668.57|664.57|668.57|664.57|668.2|664.2|27
1618090480000|2021-04-10 21:34:40|668.46|664.46|668.42|664.42|668.59|664.59|668.32|664.32|32
1618090490000|2021-04-10 21:34:50|668.41|664.41|668.44|664.44|668.53|664.53|668.41|664.41|24
1618090500000|2021-04-10 21:35:00|668.49|664.49|668.16|664.16|668.5|664.5|668.16|664.16|27
1618090510000|2021-04-10 21:35:10|668.17|664.17|668|664|668.23|664.23|667.92|663.92|32
1618090520000|2021-04-10 21:35:20|667.96|663.96|667.6|663.6|667.99|663.99|667.6|663.6|28
1618090530000|2021-04-10 21:35:30|667.59|663.59|667.37|663.37|667.59|663.59|667.37|663.37|28
1618090540000|2021-04-10 21:35:40|667.39|663.39|667.59|663.59|667.64|663.64|667.36|663.36|25
1618090550000|2021-04-10 21:35:50|667.6|663.6|667.46|663.46|667.6|663.6|667.43|663.43|11
1618090560000|2021-04-10 21:36:00|667.47|663.47|668.27|664.27|668.44|664.44|667.47|663.47|38
1618090570000|2021-04-10 21:36:10|668.28|664.28|668.37|664.37|668.37|664.37|668.28|664.28|19
1618090580000|2021-04-10 21:36:20|668.35|664.35|668.37|664.37|668.37|664.37|668.31|664.31|16
1618090590000|2021-04-10 21:36:30|668.35|664.35|667.98|663.98|668.36|664.36|667.94|663.94|20
1618090600000|2021-04-10 21:36:40|667.99|663.99|667.95|663.95|668.03|664.03|667.9|663.9|21
1618090610000|2021-04-10 21:36:50|667.96|663.96|668|664|668.05|664.05|667.88|663.88|26
1618090620000|2021-04-10 21:37:00|668.01|664.01|668.49|664.49|668.49|664.49|667.97|663.97|30
1618090630000|2021-04-10 21:37:10|668.5|664.5|668.6|664.6|668.73|664.73|668.49|664.49|25
1618090640000|2021-04-10 21:37:20|668.59|664.59|668.62|664.62|668.72|664.72|668.59|664.59|30
1618090650000|2021-04-10 21:37:30|668.64|664.64|668.72|664.72|668.75|664.75|668.63|664.63|19
1618090660000|2021-04-10 21:37:40|668.71|664.71|668.67|664.67|668.72|664.72|668.64|664.64|16
1618090670000|2021-04-10 21:37:50|668.66|664.66|668.82|664.82|668.82|664.82|668.63|664.63|14
1618090680000|2021-04-10 21:38:00|668.8|664.8|668.84|664.84|668.84|664.84|668.63|664.63|27
1618090690000|2021-04-10 21:38:10|668.86|664.86|668.86|664.86|668.87|664.87|668.84|664.84|15
1618090700000|2021-04-10 21:38:20|668.87|664.87|668.82|664.82|668.87|664.87|668.71|664.71|21
1618090710000|2021-04-10 21:38:30|668.81|664.81|668.79|664.79|668.84|664.84|668.73|664.73|24
1618090720000|2021-04-10 21:38:40|668.8|664.8|668.82|664.82|668.85|664.85|668.76|664.76|12
1618090730000|2021-04-10 21:38:50|668.83|664.83|668.77|664.77|668.83|664.83|668.77|664.77|15
1618090740000|2021-04-10 21:39:00|668.64|664.64|668.59|664.59|668.82|664.82|668.54|664.54|32
1618090750000|2021-04-10 21:39:10|668.57|664.57|668.27|664.27|668.57|664.57|668.18|664.18|21
1618090760000|2021-04-10 21:39:20|668.24|664.24|668.12|664.12|668.34|664.34|668.12|664.12|22
1618090770000|2021-04-10 21:39:30|668.13|664.13|668.18|664.18|668.26|664.26|668.13|664.13|22
1618090780000|2021-04-10 21:39:40|668.2|664.2|668.19|664.19|668.21|664.21|668.17|664.17|19
1618090790000|2021-04-10 21:39:50|668.17|664.17|668.17|664.17|668.2|664.2|668.17|664.17|16
1618090800000|2021-04-10 21:40:00|668.18|664.18|668.09|664.09|668.22|664.22|668.09|664.09|19
1618090810000|2021-04-10 21:40:10|668.22|664.22|668.53|664.53|668.53|664.53|668.13|664.13|22
1618090820000|2021-04-10 21:40:20|668.52|664.52|668.54|664.54|668.55|664.55|668.52|664.52|11
1618090830000|2021-04-10 21:40:30|668.55|664.55|668.51|664.51|668.55|664.55|668.51|664.51|8
1618090840000|2021-04-10 21:40:40|668.5|664.5|668.61|664.61|668.69|664.69|668.43|664.43|20
1618090850000|2021-04-10 21:40:50|668.66|664.66|668.85|664.85|668.85|664.85|668.61|664.61|15
1618090860000|2021-04-10 21:41:00|668.84|664.84|669.22|665.22|669.23|665.23|668.65|664.65|21
1618090870000|2021-04-10 21:41:10|669.21|665.21|669.23|665.23|669.23|665.23|669.18|665.18|17
1618090880000|2021-04-10 21:41:20|669.24|665.24|669.55|665.55|669.55|665.55|669.23|665.23|18
1618090890000|2021-04-10 21:41:30|669.54|665.54|669.59|665.59|669.59|665.59|669.54|665.54|3
1618090900000|2021-04-10 21:41:40|669.58|665.58|669.67|665.67|669.78|665.78|669.55|665.55|30
1618090910000|2021-04-10 21:41:50|669.59|665.59|669.56|665.56|669.75|665.75|669.4|665.4|17
1618090920000|2021-04-10 21:42:00|669.46|665.46|669.64|665.64|669.72|665.72|669.46|665.46|21
1618090930000|2021-04-10 21:42:10|669.68|665.68|669.8|665.8|669.83|665.83|669.65|665.65|24
1618090940000|2021-04-10 21:42:20|669.81|665.81|669.89|665.89|669.91|665.91|669.81|665.81|22
1618090950000|2021-04-10 21:42:30|669.96|665.96|669.95|665.95|669.96|665.96|669.92|665.92|15
1618090960000|2021-04-10 21:42:40|669.96|665.96|669.95|665.95|669.96|665.96|669.91|665.91|10
1618090970000|2021-04-10 21:42:50|669.96|665.96|669.89|665.89|669.96|665.96|669.88|665.88|16
1618090980000|2021-04-10 21:43:00|669.9|665.9|669.79|665.79|669.91|665.91|669.75|665.75|17
1618090990000|2021-04-10 21:43:10|669.81|665.81|669.86|665.86|669.91|665.91|669.7|665.7|23
1618091000000|2021-04-10 21:43:20|669.83|665.83|670.18|666.18|670.18|666.18|669.82|665.82|32
1618091010000|2021-04-10 21:43:30|670.28|666.28|670.5|666.5|670.5|666.5|670.26|666.26|27
1618091020000|2021-04-10 21:43:40|670.49|666.49|670.21|666.21|670.54|666.54|670.14|666.14|22
1618091030000|2021-04-10 21:43:50|670.25|666.25|670.37|666.37|670.46|666.46|670.06|666.06|29
1618091040000|2021-04-10 21:44:00|670.41|666.41|670.6|666.6|670.61|666.61|670.38|666.38|20
1618091050000|2021-04-10 21:44:10|670.61|666.61|670.45|666.45|670.65|666.65|670.45|666.45|19
1618091060000|2021-04-10 21:44:20|670.53|666.53|670.5|666.5|670.6|666.6|670.4|666.4|30
1618091070000|2021-04-10 21:44:30|670.53|666.53|670.62|666.62|670.63|666.63|670.53|666.53|18
1618091080000|2021-04-10 21:44:40|670.61|666.61|670.56|666.56|670.65|666.65|670.55|666.55|21
1618091090000|2021-04-10 21:44:50|670.59|666.59|670.57|666.57|670.59|666.59|670.44|666.44|14
1618091100000|2021-04-10 21:45:00|670.56|666.56|670.39|666.39|670.83|666.83|670.39|666.39|29
1618091110000|2021-04-10 21:45:10|670.38|666.38|670.47|666.47|670.47|666.47|670.32|666.32|23
1618091120000|2021-04-10 21:45:20|670.52|666.52|670.74|666.74|670.79|666.79|670.46|666.46|32
1618091130000|2021-04-10 21:45:30|670.78|666.78|670.65|666.65|671.02|667.02|670.65|666.65|29
1618091140000|2021-04-10 21:45:40|670.72|666.72|670.51|666.51|670.72|666.72|670.49|666.49|34
1618091150000|2021-04-10 21:45:50|670.53|666.53|670.45|666.45|670.59|666.59|670.29|666.29|23
1618091160000|2021-04-10 21:46:00|670.43|666.43|670.23|666.23|670.43|666.43|670.22|666.22|27
1618091170000|2021-04-10 21:46:10|670.25|666.25|670|666|670.34|666.34|669.98|665.98|22
1618091180000|2021-04-10 21:46:20|669.99|665.99|670.21|666.21|670.21|666.21|669.78|665.78|33
1618091190000|2021-04-10 21:46:30|670.29|666.29|670.85|666.85|670.85|666.85|670.12|666.12|33
1618091200000|2021-04-10 21:46:40|670.7|666.7|670.49|666.49|670.85|666.85|670.49|666.49|30
1618091210000|2021-04-10 21:46:50|670.47|666.47|669.51|665.51|670.64|666.64|669.51|665.51|34
1618091220000|2021-04-10 21:47:00|669.46|665.46|669.31|665.31|669.62|665.62|669.27|665.27|32
1618091230000|2021-04-10 21:47:10|669.33|665.33|669.84|665.84|669.92|665.92|669.31|665.31|30
1618091240000|2021-04-10 21:47:20|669.97|665.97|669.92|665.92|670.09|666.09|669.84|665.84|28
1618091250000|2021-04-10 21:47:30|669.93|665.93|669.98|665.98|670.21|666.21|669.89|665.89|28
1618091260000|2021-04-10 21:47:40|670.2|666.2|670|666|670.31|666.31|669.98|665.98|26
1618091270000|2021-04-10 21:47:50|670.33|666.33|670.34|666.34|670.42|666.42|670|666|26
1618091280000|2021-04-10 21:48:00|670.17|666.17|670.58|666.58|670.58|666.58|670.17|666.17|29
1618091290000|2021-04-10 21:48:10|670.56|666.56|670.56|666.56|670.57|666.57|670.32|666.32|26
1618091300000|2021-04-10 21:48:20|670.57|666.57|670.67|666.67|670.7|666.7|670.42|666.42|24
1618091310000|2021-04-10 21:48:30|670.57|666.57|670.66|666.66|670.91|666.91|670.56|666.56|31
1618091320000|2021-04-10 21:48:40|670.74|666.74|670.83|666.83|670.85|666.85|670.61|666.61|27
1618091330000|2021-04-10 21:48:50|670.88|666.88|670.94|666.94|670.94|666.94|670.83|666.83|12
1618091340000|2021-04-10 21:49:00|670.93|666.93|670.97|666.97|670.99|666.99|670.92|666.92|23
1618091350000|2021-04-10 21:49:10|670.95|666.95|671.06|667.06|671.1|667.1|670.94|666.94|16
1618091360000|2021-04-10 21:49:20|671.08|667.08|671.16|667.16|671.16|667.16|671.06|667.06|8
1618091370000|2021-04-10 21:49:30|671.17|667.17|671.2|667.2|671.27|667.27|671.17|667.17|12
1618091380000|2021-04-10 21:49:40|671.21|667.21|671.16|667.16|671.21|667.21|671.11|667.11|22
1618091390000|2021-04-10 21:49:50|671.15|667.15|671.09|667.09|671.18|667.18|671|667|22
1618091400000|2021-04-10 21:50:00|671.21|667.21|671.31|667.31|671.45|667.45|671.12|667.12|29
1618091410000|2021-04-10 21:50:10|671.36|667.36|671.36|667.36|671.48|667.48|671.33|667.33|27
1618091420000|2021-04-10 21:50:20|671.51|667.51|671.47|667.47|671.6|667.6|671.43|667.43|22
1618091430000|2021-04-10 21:50:30|671.52|667.52|671.5|667.5|671.65|667.65|671.47|667.47|30
1618091440000|2021-04-10 21:50:40|671.59|667.59|671.73|667.73|671.74|667.74|671.57|667.57|20
1618091450000|2021-04-10 21:50:50|671.72|667.72|671.78|667.78|671.8|667.8|671.72|667.72|16
1618091460000|2021-04-10 21:51:00|671.77|667.77|671.8|667.8|671.8|667.8|671.76|667.76|14
1618091470000|2021-04-10 21:51:10|671.79|667.79|671.81|667.81|671.82|667.82|671.79|667.79|13
1618091480000|2021-04-10 21:51:20|671.61|667.61|671.74|667.74|671.81|667.81|671.61|667.61|11
1618091490000|2021-04-10 21:51:30|671.73|667.73|671.84|667.84|671.84|667.84|671.6|667.6|13
1618091500000|2021-04-10 21:51:40|671.83|667.83|671.83|667.83|671.84|667.84|671.83|667.83|3
1618091510000|2021-04-10 21:51:50|671.82|667.82|671.82|667.82|671.89|667.89|671.8|667.8|16
1618091520000|2021-04-10 21:52:00|671.83|667.83|671.83|667.83|671.83|667.83|671.81|667.81|9
1618091530000|2021-04-10 21:52:10|671.81|667.81|671.82|667.82|671.85|667.85|671.81|667.81|7
1618091540000|2021-04-10 21:52:20|671.83|667.83|671.98|667.98|671.98|667.98|671.63|667.63|22
1618091550000|2021-04-10 21:52:30|671.96|667.96|672.08|668.08|672.09|668.09|671.96|667.96|22
1618091560000|2021-04-10 21:52:40|672.11|668.11|672.23|668.23|672.23|668.23|672.11|668.11|12
1618091570000|2021-04-10 21:52:50|672.24|668.24|672.1|668.1|672.24|668.24|672.09|668.09|18
1618091580000|2021-04-10 21:53:00|672.21|668.21|672.3|668.3|672.3|668.3|672.07|668.07|15
1618091590000|2021-04-10 21:53:10|672.31|668.31|672.3|668.3|672.32|668.32|672.29|668.29|9
1618091600000|2021-04-10 21:53:20|672.29|668.29|672.15|668.15|672.33|668.33|672.11|668.11|16
1618091610000|2021-04-10 21:53:30|672.27|668.27|672.34|668.34|672.35|668.35|672.27|668.27|9
1618091620000|2021-04-10 21:53:40|672.31|668.31|672.28|668.28|672.31|668.31|672.09|668.09|26
1618091630000|2021-04-10 21:53:50|672.31|668.31|672.23|668.23|672.43|668.43|672.18|668.18|26
1618091640000|2021-04-10 21:54:00|672.3|668.3|672.37|668.37|672.43|668.43|672.2|668.2|28
1618091650000|2021-04-10 21:54:10|672.39|668.39|672.38|668.38|672.39|668.39|672.33|668.33|23
1618091660000|2021-04-10 21:54:20|672.39|668.39|672.4|668.4|672.41|668.41|672.39|668.39|14
1618091670000|2021-04-10 21:54:30|672.42|668.42|672.51|668.51|672.51|668.51|672.41|668.41|10
1618091680000|2021-04-10 21:54:40|672.52|668.52|672.52|668.52|672.52|668.52|672.5|668.5|7
1618091690000|2021-04-10 21:54:50|672.51|668.51|672.79|668.79|672.83|668.83|672.46|668.46|20
1618091700000|2021-04-10 21:55:00|672.96|668.96|673.08|669.08|673.09|669.09|672.79|668.79|25
1618091710000|2021-04-10 21:55:10|673.09|669.09|673.15|669.15|673.18|669.18|673.07|669.07|12
1618091720000|2021-04-10 21:55:20|673.16|669.16|673.17|669.17|673.2|669.2|673.13|669.13|15
1618091730000|2021-04-10 21:55:30|673.18|669.18|673.19|669.19|673.33|669.33|673.09|669.09|20
1618091740000|2021-04-10 21:55:40|673.34|669.34|672.67|668.67|673.35|669.35|672.67|668.67|35
1618091750000|2021-04-10 21:55:50|672.7|668.7|672.73|668.73|672.75|668.75|672.62|668.62|34
1618091760000|2021-04-10 21:56:00|672.64|668.64|672.76|668.76|672.78|668.78|672.64|668.64|31
1618091770000|2021-04-10 21:56:10|672.77|668.77|672.5|668.5|672.77|668.77|672.5|668.5|21
1618091780000|2021-04-10 21:56:20|672.57|668.57|672.55|668.55|672.63|668.63|672.5|668.5|26
1618091790000|2021-04-10 21:56:30|672.54|668.54|672.57|668.57|672.58|668.58|672.52|668.52|11
1618091800000|2021-04-10 21:56:40|672.56|668.56|672.63|668.63|672.65|668.65|672.53|668.53|15
1618091810000|2021-04-10 21:56:50|672.62|668.62|672.52|668.52|672.62|668.62|672.46|668.46|17
1618091820000|2021-04-10 21:57:00|672.51|668.51|672.53|668.53|672.63|668.63|672.48|668.48|28
1618091830000|2021-04-10 21:57:10|672.62|668.62|672.13|668.13|672.68|668.68|672.13|668.13|30
1618091840000|2021-04-10 21:57:20|672.21|668.21|672.28|668.28|672.29|668.29|672.2|668.2|20
1618091850000|2021-04-10 21:57:30|672.27|668.27|672.2|668.2|672.3|668.3|672.18|668.18|23
1618091860000|2021-04-10 21:57:40|672.19|668.19|672.16|668.16|672.22|668.22|672.14|668.14|23
1618091870000|2021-04-10 21:57:50|672.15|668.15|672.12|668.12|672.16|668.16|672.12|668.12|12
1618091880000|2021-04-10 21:58:00|672.11|668.11|672.11|668.11|672.13|668.13|672.11|668.11|11
1618091890000|2021-04-10 21:58:10|672.08|668.08|671.12|667.12|672.11|668.11|671.04|667.04|19
1618091900000|2021-04-10 21:58:20|671.15|667.15|670.79|666.79|671.16|667.16|670.75|666.75|30
1618091910000|2021-04-10 21:58:30|670.76|666.76|670.76|666.76|671.1|667.1|670.71|666.71|36
1618091920000|2021-04-10 21:58:40|670.77|666.77|671.15|667.15|671.18|667.18|670.66|666.66|32
1618091930000|2021-04-10 21:58:50|671.16|667.16|671.44|667.44|671.44|667.44|671.12|667.12|33
1618091940000|2021-04-10 21:59:00|671.3|667.3|671.41|667.41|671.52|667.52|671.28|667.28|34
1618091950000|2021-04-10 21:59:10|671.38|667.38|671.77|667.77|671.78|667.78|671.38|667.38|35
1618091960000|2021-04-10 21:59:20|671.83|667.83|671.71|667.71|671.89|667.89|671.65|667.65|34
1618091970000|2021-04-10 21:59:30|671.7|667.7|671.86|667.86|671.93|667.93|671.68|667.68|32
1618091980000|2021-04-10 21:59:40|671.85|667.85|671.86|667.86|671.97|667.97|671.73|667.73|30
1618091990000|2021-04-10 21:59:50|671.97|667.97|672.1|668.1|672.11|668.11|671.87|667.87|28
1618092000000|2021-04-10 22:00:00|672.02|668.02|672|668|672.23|668.23|671.99|667.99|39
1618092010000|2021-04-10 22:00:10|672.02|668.02|671.23|667.23|672.05|668.05|671.23|667.23|34
1618092020000|2021-04-10 22:00:20|671.36|667.36|670.96|666.96|671.36|667.36|670.95|666.95|29
1618092030000|2021-04-10 22:00:30|670.95|666.95|670.85|666.85|671.04|667.04|670.72|666.72|23
1618092040000|2021-04-10 22:00:40|670.72|666.72|670.88|666.88|670.95|666.95|670.68|666.68|38
1618092050000|2021-04-10 22:00:50|670.92|666.92|671.2|667.2|671.37|667.37|670.92|666.92|25
1618092060000|2021-04-10 22:01:00|671.21|667.21|671.77|667.77|671.77|667.77|671.12|667.12|19
1618092070000|2021-04-10 22:01:10|671.76|667.76|671.85|667.85|671.9|667.9|671.43|667.43|34
1618092080000|2021-04-10 22:01:20|671.74|667.74|671.82|667.82|671.92|667.92|671.59|667.59|34
1618092090000|2021-04-10 22:01:30|671.81|667.81|671.64|667.64|671.81|667.81|671.61|667.61|32
1618092100000|2021-04-10 22:01:40|671.62|667.62|671.63|667.63|671.67|667.67|671.62|667.62|20
1618092110000|2021-04-10 22:01:50|671.64|667.64|671.64|667.64|671.64|667.64|671.62|667.62|17
1618092120000|2021-04-10 22:02:00|671.63|667.63|671.63|667.63|671.65|667.65|671.61|667.61|15
1618092130000|2021-04-10 22:02:10|671.62|667.62|671.62|667.62|671.66|667.66|671.59|667.59|18
1618092140000|2021-04-10 22:02:20|671.63|667.63|671.73|667.73|671.73|667.73|671.62|667.62|21
1618092150000|2021-04-10 22:02:30|671.75|667.75|671.72|667.72|671.82|667.82|671.6|667.6|24
1618092160000|2021-04-10 22:02:40|671.73|667.73|671.85|667.85|671.85|667.85|671.71|667.71|26
1618092170000|2021-04-10 22:02:50|671.79|667.79|671.93|667.93|671.95|667.95|671.78|667.78|30
1618092180000|2021-04-10 22:03:00|671.94|667.94|672|668|672|668|671.91|667.91|21
1618092190000|2021-04-10 22:03:10|671.99|667.99|672.38|668.38|672.38|668.38|671.87|667.87|29
1618092200000|2021-04-10 22:03:20|672.37|668.37|672.36|668.36|672.44|668.44|672.31|668.31|29
1618092210000|2021-04-10 22:03:30|672.37|668.37|672.33|668.33|672.55|668.55|672.29|668.29|30
1618092220000|2021-04-10 22:03:40|672.46|668.46|672.16|668.16|672.58|668.58|672.1|668.1|29
1618092230000|2021-04-10 22:03:50|672.17|668.17|672.48|668.48|672.48|668.48|672.04|668.04|34
1618092240000|2021-04-10 22:04:00|672.5|668.5|672.51|668.51|672.53|668.53|672.48|668.48|23
1618092250000|2021-04-10 22:04:10|672.52|668.52|672.34|668.34|672.55|668.55|672.26|668.26|28
1618092260000|2021-04-10 22:04:20|672.33|668.33|672.46|668.46|672.54|668.54|672.26|668.26|32
1618092270000|2021-04-10 22:04:30|672.47|668.47|672.64|668.64|672.64|668.64|672.41|668.41|36
1618092280000|2021-04-10 22:04:40|672.63|668.63|672.4|668.4|672.65|668.65|672.39|668.39|27
1618092290000|2021-04-10 22:04:50|672.41|668.41|672.34|668.34|672.49|668.49|672.27|668.27|33
1618092300000|2021-04-10 22:05:00|672.12|668.12|671.79|667.79|672.16|668.16|671.67|667.67|30
1618092310000|2021-04-10 22:05:10|671.78|667.78|671.34|667.34|671.81|667.81|671.2|667.2|25
1618092320000|2021-04-10 22:05:20|671.26|667.26|670.94|666.94|671.31|667.31|670.94|666.94|33
1618092330000|2021-04-10 22:05:30|670.97|666.97|671.07|667.07|671.13|667.13|670.76|666.76|30
1618092340000|2021-04-10 22:05:40|671.09|667.09|671.82|667.82|672.08|668.08|671.04|667.04|30
1618092350000|2021-04-10 22:05:50|671.81|667.81|671.89|667.89|672.2|668.2|671.62|667.62|36
1618092360000|2021-04-10 22:06:00|671.77|667.77|672.25|668.25|672.3|668.3|671.65|667.65|36
1618092370000|2021-04-10 22:06:10|672.22|668.22|671.54|667.54|672.22|668.22|671.52|667.52|34
1618092380000|2021-04-10 22:06:20|671.56|667.56|671.51|667.51|671.56|667.56|671.46|667.46|21
1618092390000|2021-04-10 22:06:30|671.52|667.52|671.5|667.5|671.7|667.7|671.33|667.33|31
1618092400000|2021-04-10 22:06:40|671.49|667.49|670.54|666.54|671.5|667.5|670.54|666.54|31
1618092410000|2021-04-10 22:06:50|670.59|666.59|670.01|666.01|670.59|666.59|669.95|665.95|28
1618092420000|2021-04-10 22:07:00|670|666|670.09|666.09|670.16|666.16|669.93|665.93|33
1618092430000|2021-04-10 22:07:10|670.2|666.2|670.37|666.37|670.38|666.38|670.12|666.12|26
1618092440000|2021-04-10 22:07:20|670.35|666.35|669.95|665.95|670.35|666.35|669.94|665.94|30
1618092450000|2021-04-10 22:07:30|669.96|665.96|669.69|665.69|670.11|666.11|669.68|665.68|31
1618092460000|2021-04-10 22:07:40|669.6|665.6|669.53|665.53|669.65|665.65|669.42|665.42|29
1618092470000|2021-04-10 22:07:50|669.49|665.49|669.72|665.72|669.79|665.79|669.49|665.49|28
1618092480000|2021-04-10 22:08:00|669.71|665.71|670.7|666.7|670.92|666.92|669.71|665.71|36
1618092490000|2021-04-10 22:08:10|670.91|666.91|670.96|666.96|670.96|666.96|670.66|666.66|21
1618092500000|2021-04-10 22:08:20|670.98|666.98|670.67|666.67|670.99|666.99|670.62|666.62|23
1618092510000|2021-04-10 22:08:30|670.94|666.94|670.77|666.77|670.94|666.94|670.62|666.62|33
1618092520000|2021-04-10 22:08:40|670.82|666.82|670.36|666.36|670.82|666.82|670.36|666.36|28
1618092530000|2021-04-10 22:08:50|670.37|666.37|670.24|666.24|670.37|666.37|670.1|666.1|27
1618092540000|2021-04-10 22:09:00|670.23|666.23|670.31|666.31|670.31|666.31|670.18|666.18|21
1618092550000|2021-04-10 22:09:10|670.32|666.32|670.8|666.8|670.98|666.98|670.32|666.32|35
1618092560000|2021-04-10 22:09:20|670.83|666.83|670.76|666.76|671.08|667.08|670.67|666.67|32
1618092570000|2021-04-10 22:09:30|670.82|666.82|670.91|666.91|670.94|666.94|670.77|666.77|28
1618092580000|2021-04-10 22:09:40|670.89|666.89|670.89|666.89|670.91|666.91|670.66|666.66|32
1618092590000|2021-04-10 22:09:50|670.91|666.91|670.68|666.68|670.92|666.92|670.68|666.68|32
1618092600000|2021-04-10 22:10:00|670.84|666.84|670.93|666.93|671.04|667.04|670.77|666.77|18
1618092610000|2021-04-10 22:10:10|671|667|671.2|667.2|671.2|667.2|670.94|666.94|30
1618092620000|2021-04-10 22:10:20|671.19|667.19|671.03|667.03|671.38|667.38|671.03|667.03|30
1618092630000|2021-04-10 22:10:30|671.04|667.04|671.47|667.47|671.52|667.52|671.04|667.04|29
1618092640000|2021-04-10 22:10:40|671.48|667.48|671.32|667.32|671.49|667.49|671.3|667.3|21
1618092650000|2021-04-10 22:10:50|671.3|667.3|671.23|667.23|671.3|667.3|671.21|667.21|19
1618092660000|2021-04-10 22:11:00|671.24|667.24|671.08|667.08|671.39|667.39|671.08|667.08|21
1618092670000|2021-04-10 22:11:10|671.2|667.2|671.43|667.43|671.43|667.43|671.18|667.18|19
1618092680000|2021-04-10 22:11:20|671.47|667.47|671.45|667.45|671.49|667.49|671.43|667.43|15
1618092690000|2021-04-10 22:11:30|671.47|667.47|671.43|667.43|671.47|667.47|671.41|667.41|14
1618092700000|2021-04-10 22:11:40|671.44|667.44|671.48|667.48|671.49|667.49|671.41|667.41|15
1618092710000|2021-04-10 22:11:50|671.47|667.47|671.5|667.5|671.51|667.51|671.28|667.28|14
1618092720000|2021-04-10 22:12:00|671.54|667.54|671.34|667.34|671.54|667.54|671.15|667.15|27
1618092730000|2021-04-10 22:12:10|671.33|667.33|671.33|667.33|671.34|667.34|671.32|667.32|5
1618092740000|2021-04-10 22:12:20|671.32|667.32|671.24|667.24|671.32|667.32|671.15|667.15|14
1618092750000|2021-04-10 22:12:30|671.17|667.17|670.99|666.99|671.17|667.17|670.99|666.99|8
1618092760000|2021-04-10 22:12:40|671.07|667.07|671.47|667.47|671.49|667.49|671.07|667.07|27
1618092770000|2021-04-10 22:12:50|671.48|667.48|671.2|667.2|671.49|667.49|671.18|667.18|22
1618092780000|2021-04-10 22:13:00|671.21|667.21|671.22|667.22|671.22|667.22|671.06|667.06|24
1618092790000|2021-04-10 22:13:10|671.23|667.23|671.4|667.4|671.44|667.44|671.05|667.05|23
1618092800000|2021-04-10 22:13:20|671.44|667.44|671.39|667.39|671.44|667.44|671.39|667.39|14
1618092810000|2021-04-10 22:13:30|671.4|667.4|671.42|667.42|671.43|667.43|671.21|667.21|19
1618092820000|2021-04-10 22:13:40|671.43|667.43|671.47|667.47|671.49|667.49|671.41|667.41|8
1618092830000|2021-04-10 22:13:50|671.46|667.46|671.23|667.23|671.46|667.46|671.19|667.19|13
1618092840000|2021-04-10 22:14:00|671.22|667.22|671.22|667.22|671.23|667.23|671.2|667.2|9
1618092850000|2021-04-10 22:14:10|671.19|667.19|670.98|666.98|671.22|667.22|670.87|666.87|26
1618092860000|2021-04-10 22:14:20|670.97|666.97|670.9|666.9|671.01|667.01|670.87|666.87|23
1618092870000|2021-04-10 22:14:30|670.87|666.87|670.82|666.82|670.89|666.89|670.82|666.82|14
1618092880000|2021-04-10 22:14:40|670.81|666.81|670.86|666.86|670.93|666.93|670.75|666.75|20
1618092890000|2021-04-10 22:14:50|670.87|666.87|670.88|666.88|670.93|666.93|670.87|666.87|12
1618092900000|2021-04-10 22:15:00|670.87|666.87|670.81|666.81|670.89|666.89|670.79|666.79|13
1618092910000|2021-04-10 22:15:10|670.85|666.85|670.8|666.8|670.85|666.85|670.63|666.63|20
1618092920000|2021-04-10 22:15:20|670.79|666.79|670.71|666.71|670.8|666.8|670.71|666.71|18
1618092930000|2021-04-10 22:15:30|670.63|666.63|670.56|666.56|670.66|666.66|670.46|666.46|22
1618092940000|2021-04-10 22:15:40|670.65|666.65|670.66|666.66|670.69|666.69|670.45|666.45|22
1618092950000|2021-04-10 22:15:50|670.67|666.67|670.85|666.85|670.86|666.86|670.57|666.57|21
1618092960000|2021-04-10 22:16:00|670.87|666.87|670.98|666.98|671|667|670.84|666.84|24
1618092970000|2021-04-10 22:16:10|671|667|671.46|667.46|671.46|667.46|670.95|666.95|16
1618092980000|2021-04-10 22:16:20|671.49|667.49|672.04|668.04|672.04|668.04|671.49|667.49|26
1618092990000|2021-04-10 22:16:30|671.91|667.91|672.37|668.37|672.63|668.63|671.89|667.89|33
1618093000000|2021-04-10 22:16:40|672.26|668.26|672.46|668.46|672.76|668.76|672.24|668.24|33
1618093010000|2021-04-10 22:16:50|672.58|668.58|672.8|668.8|672.81|668.81|672.3|668.3|29
1618093020000|2021-04-10 22:17:00|672.79|668.79|673.13|669.13|673.13|669.13|672.79|668.79|8
1618093030000|2021-04-10 22:17:10|673.14|669.14|672.94|668.94|673.14|669.14|672.93|668.93|15
1618093040000|2021-04-10 22:17:20|673.02|669.02|673.15|669.15|673.15|669.15|672.94|668.94|27
1618093050000|2021-04-10 22:17:30|673.14|669.14|673.07|669.07|673.16|669.16|672.99|668.99|13
1618093060000|2021-04-10 22:17:40|673.06|669.06|673.07|669.07|673.07|669.07|672.97|668.97|19
1618093070000|2021-04-10 22:17:50|673.08|669.08|672.83|668.83|673.08|669.08|672.63|668.63|29
1618093080000|2021-04-10 22:18:00|672.88|668.88|673.01|669.01|673.01|669.01|672.72|668.72|33
1618093090000|2021-04-10 22:18:10|672.92|668.92|672.77|668.77|672.93|668.93|672.76|668.76|14
1618093100000|2021-04-10 22:18:20|672.76|668.76|672.79|668.79|672.79|668.79|672.73|668.73|20
1618093110000|2021-04-10 22:18:30|672.63|668.63|672.78|668.78|672.82|668.82|672.58|668.58|29
1618093120000|2021-04-10 22:18:40|672.86|668.86|672.89|668.89|672.99|668.99|672.83|668.83|27
1618093130000|2021-04-10 22:18:50|672.93|668.93|672.95|668.95|673.05|669.05|672.86|668.86|30
1618093140000|2021-04-10 22:19:00|672.96|668.96|673.19|669.19|673.21|669.21|672.96|668.96|17
1618093150000|2021-04-10 22:19:10|673.18|669.18|673.26|669.26|673.27|669.27|673.14|669.14|9
1618093160000|2021-04-10 22:19:20|673.18|669.18|673.45|669.45|673.5|669.5|673.18|669.18|25
1618093170000|2021-04-10 22:19:30|673.32|669.32|673.68|669.68|673.76|669.76|673.32|669.32|24
1618093180000|2021-04-10 22:19:40|673.47|669.47|673.44|669.44|673.83|669.83|673.44|669.44|24
1618093190000|2021-04-10 22:19:50|673.69|669.69|673.65|669.65|673.73|669.73|673.41|669.41|23
1618093200000|2021-04-10 22:20:00|673.43|669.43|673.41|669.41|673.81|669.81|673.41|669.41|28
1618093210000|2021-04-10 22:20:10|673.42|669.42|672.84|668.84|673.42|669.42|672.84|668.84|29
1618093220000|2021-04-10 22:20:20|672.85|668.85|672.78|668.78|672.85|668.85|672.76|668.76|19
1618093230000|2021-04-10 22:20:30|672.85|668.85|673.32|669.32|673.35|669.35|672.85|668.85|31
1618093240000|2021-04-10 22:20:40|673.23|669.23|673.49|669.49|673.64|669.64|673.23|669.23|30
1618093250000|2021-04-10 22:20:50|673.47|669.47|673.19|669.19|673.51|669.51|673.16|669.16|34
1618093260000|2021-04-10 22:21:00|673.12|669.12|673.4|669.4|673.42|669.42|673.06|669.06|31
1618093270000|2021-04-10 22:21:10|673.17|669.17|673.43|669.43|673.47|669.47|673.17|669.17|26
1618093280000|2021-04-10 22:21:20|673.44|669.44|673.53|669.53|673.55|669.55|673.43|669.43|19
1618093290000|2021-04-10 22:21:30|673.55|669.55|673.32|669.32|673.55|669.55|673.31|669.31|25
1618093300000|2021-04-10 22:21:40|673.3|669.3|673.23|669.23|673.3|669.3|673.07|669.07|18
1618093310000|2021-04-10 22:21:50|673.25|669.25|673.28|669.28|673.33|669.33|673.16|669.16|17
1618093320000|2021-04-10 22:22:00|673.27|669.27|673.01|669.01|673.29|669.29|672.91|668.91|22
1618093330000|2021-04-10 22:22:10|673|669|672.74|668.74|673|669|672.65|668.65|25
1618093340000|2021-04-10 22:22:20|672.7|668.7|672.79|668.79|672.8|668.8|672.64|668.64|20
1618093350000|2021-04-10 22:22:30|672.65|668.65|672.89|668.89|672.93|668.93|672.65|668.65|27
1618093360000|2021-04-10 22:22:40|672.95|668.95|672.93|668.93|673.01|669.01|672.8|668.8|26
1618093370000|2021-04-10 22:22:50|672.99|668.99|672.91|668.91|673.02|669.02|672.8|668.8|18
1618093380000|2021-04-10 22:23:00|672.97|668.97|672.93|668.93|673.01|669.01|672.83|668.83|23
1618093390000|2021-04-10 22:23:10|672.9|668.9|672.57|668.57|672.9|668.9|672.57|668.57|21
1618093400000|2021-04-10 22:23:20|672.58|668.58|672.45|668.45|672.61|668.61|672.43|668.43|18
1618093410000|2021-04-10 22:23:30|672.39|668.39|672.57|668.57|672.59|668.59|672.36|668.36|25
1618093420000|2021-04-10 22:23:40|672.55|668.55|672.65|668.65|672.68|668.68|672.51|668.51|21
1618093430000|2021-04-10 22:23:50|672.66|668.66|673.1|669.1|673.13|669.13|672.66|668.66|27
1618093440000|2021-04-10 22:24:00|673.11|669.11|673.32|669.32|673.34|669.34|673.02|669.02|28
1618093450000|2021-04-10 22:24:10|673.28|669.28|673.13|669.13|673.4|669.4|673.13|669.13|19
1618093460000|2021-04-10 22:24:20|673.2|669.2|673.24|669.24|673.28|669.28|673.18|669.18|11
1618093470000|2021-04-10 22:24:30|673.25|669.25|673.54|669.54|673.59|669.59|673.2|669.2|30
1618093480000|2021-04-10 22:24:40|673.53|669.53|673.62|669.62|673.63|669.63|673.53|669.53|8
1618093490000|2021-04-10 22:24:50|673.63|669.63|673.77|669.77|673.77|669.77|673.62|669.62|18
1618093500000|2021-04-10 22:25:00|673.79|669.79|673.95|669.95|673.95|669.95|673.79|669.79|15
1618093510000|2021-04-10 22:25:10|674.02|670.02|674.07|670.07|674.07|670.07|673.88|669.88|15
1618093520000|2021-04-10 22:25:20|674.08|670.08|674.03|670.03|674.13|670.13|673.84|669.84|27
1618093530000|2021-04-10 22:25:30|674.04|670.04|673.98|669.98|674.11|670.11|673.98|669.98|19
1618093540000|2021-04-10 22:25:40|674|670|674|670|674.01|670.01|673.99|669.99|9
1618093550000|2021-04-10 22:25:50|673.94|669.94|673.69|669.69|673.94|669.94|673.69|669.69|24
1618093560000|2021-04-10 22:26:00|673.7|669.7|673.52|669.52|673.83|669.83|673.51|669.51|28
1618093570000|2021-04-10 22:26:10|673.5|669.5|673.24|669.24|673.5|669.5|673.15|669.15|24
1618093580000|2021-04-10 22:26:20|673.17|669.17|672.87|668.87|673.19|669.19|672.87|668.87|22
1618093590000|2021-04-10 22:26:30|672.89|668.89|672.79|668.79|672.89|668.89|672.72|668.72|15
1618093600000|2021-04-10 22:26:40|672.81|668.81|672.43|668.43|672.81|668.81|672.43|668.43|11
1618093610000|2021-04-10 22:26:50|672.42|668.42|672.26|668.26|672.44|668.44|672.25|668.25|14
1618093620000|2021-04-10 22:27:00|672.28|668.28|672.3|668.3|672.32|668.32|672.15|668.15|14
1618093630000|2021-04-10 22:27:10|671.99|667.99|672|668|672.05|668.05|671.99|667.99|11
1618093640000|2021-04-10 22:27:20|672.04|668.04|671.99|667.99|672.04|668.04|671.8|667.8|27
1618093650000|2021-04-10 22:27:30|672|668|671.72|667.72|672|668|671.72|667.72|9
1618093660000|2021-04-10 22:27:40|671.73|667.73|672.06|668.06|672.21|668.21|671.72|667.72|25
1618093670000|2021-04-10 22:27:50|672.16|668.16|672.64|668.64|672.71|668.71|672.1|668.1|35
1618093680000|2021-04-10 22:28:00|672.66|668.66|672.99|668.99|672.99|668.99|672.66|668.66|20
1618093690000|2021-04-10 22:28:10|672.98|668.98|672.88|668.88|672.99|668.99|672.68|668.68|25
1618093700000|2021-04-10 22:28:20|672.77|668.77|673.12|669.12|673.14|669.14|672.77|668.77|26
1618093710000|2021-04-10 22:28:30|673.03|669.03|673.17|669.17|673.19|669.19|672.99|668.99|22
1618093720000|2021-04-10 22:28:40|673.18|669.18|672.95|668.95|673.2|669.2|672.91|668.91|16
1618093730000|2021-04-10 22:28:50|673|669|672.86|668.86|673.05|669.05|672.79|668.79|30
1618093740000|2021-04-10 22:29:00|672.87|668.87|672.74|668.74|672.87|668.87|672.61|668.61|18
1618093750000|2021-04-10 22:29:10|672.75|668.75|672.5|668.5|672.75|668.75|672.37|668.37|21
1618093760000|2021-04-10 22:29:20|672.49|668.49|672.49|668.49|672.5|668.5|672.49|668.49|3
1618093770000|2021-04-10 22:29:30|672.44|668.44|672.43|668.43|672.44|668.44|672.43|668.43|2
1618093780000|2021-04-10 22:29:40|672.42|668.42|672.45|668.45|672.45|668.45|672.42|668.42|7
1618093790000|2021-04-10 22:29:50|672.44|668.44|672.67|668.67|672.67|668.67|672.34|668.34|14
1618093800000|2021-04-10 22:30:00|672.75|668.75|672.88|668.88|672.95|668.95|672.75|668.75|30
1618093810000|2021-04-10 22:30:10|672.84|668.84|673.05|669.05|673.06|669.06|672.74|668.74|23
1618093820000|2021-04-10 22:30:20|673.04|669.04|672.93|668.93|673.04|669.04|672.78|668.78|24
1618093830000|2021-04-10 22:30:30|672.86|668.86|673.26|669.26|673.26|669.26|672.86|668.86|10
1618093840000|2021-04-10 22:30:40|673.24|669.24|673.42|669.42|673.43|669.43|673.21|669.21|8
1618093850000|2021-04-10 22:30:50|673.43|669.43|673.47|669.47|673.47|669.47|673.43|669.43|4
1618093860000|2021-04-10 22:31:00|673.46|669.46|674.23|670.23|674.23|670.23|673.46|669.46|21
1618093870000|2021-04-10 22:31:10|674.28|670.28|674.85|670.85|674.85|670.85|674.28|670.28|29
1618093880000|2021-04-10 22:31:20|674.76|670.76|674.69|670.69|674.83|670.83|674.41|670.41|33
1618093890000|2021-04-10 22:31:30|674.73|670.73|674.53|670.53|674.75|670.75|674.45|670.45|24
1618093900000|2021-04-10 22:31:40|674.54|670.54|674.66|670.66|674.66|670.66|674.53|670.53|10
1618093910000|2021-04-10 22:31:50|674.67|670.67|674.73|670.73|674.79|670.79|674.56|670.56|27
1618093920000|2021-04-10 22:32:00|674.74|670.74|674.09|670.09|674.8|670.8|674.05|670.05|28
1618093930000|2021-04-10 22:32:10|674.08|670.08|673.5|669.5|674.09|670.09|673.47|669.47|28
1618093940000|2021-04-10 22:32:20|673.56|669.56|673.51|669.51|673.59|669.59|673.48|669.48|18
1618093950000|2021-04-10 22:32:30|673.33|669.33|673.51|669.51|673.51|669.51|673.33|669.33|19
1618093960000|2021-04-10 22:32:40|673.5|669.5|673.29|669.29|673.51|669.51|673.29|669.29|20
1618093970000|2021-04-10 22:32:50|673.3|669.3|673.34|669.34|673.38|669.38|673.27|669.27|19
1618093980000|2021-04-10 22:33:00|673.35|669.35|673.8|669.8|673.81|669.81|673.35|669.35|22
1618093990000|2021-04-10 22:33:10|673.83|669.83|673.87|669.87|673.98|669.98|673.83|669.83|23
1618094000000|2021-04-10 22:33:20|673.86|669.86|673.84|669.84|673.88|669.88|673.79|669.79|23
1618094010000|2021-04-10 22:33:30|673.83|669.83|673.84|669.84|673.89|669.89|673.82|669.82|10
1618094020000|2021-04-10 22:33:40|673.78|669.78|673.72|669.72|673.82|669.82|673.66|669.66|24
1618094030000|2021-04-10 22:33:50|673.73|669.73|673.38|669.38|673.74|669.74|673.38|669.38|16
1618094040000|2021-04-10 22:34:00|673.37|669.37|672.91|668.91|673.45|669.45|672.88|668.88|28
1618094050000|2021-04-10 22:34:10|672.89|668.89|672.97|668.97|672.97|668.97|672.85|668.85|18
1618094060000|2021-04-10 22:34:20|672.96|668.96|672.94|668.94|673.1|669.1|672.94|668.94|14
1618094070000|2021-04-10 22:34:30|672.95|668.95|672.85|668.85|672.95|668.95|672.85|668.85|16
1618094080000|2021-04-10 22:34:40|672.86|668.86|673.17|669.17|673.19|669.19|672.66|668.66|33
1618094090000|2021-04-10 22:34:50|673.2|669.2|672.81|668.81|673.21|669.21|672.79|668.79|23
1618094100000|2021-04-10 22:35:00|672.8|668.8|672.67|668.67|672.8|668.8|672.67|668.67|19
1618094110000|2021-04-10 22:35:10|672.65|668.65|672.66|668.66|672.68|668.68|672.47|668.47|29
1618094120000|2021-04-10 22:35:20|672.65|668.65|672.41|668.41|672.65|668.65|672.3|668.3|25
1618094130000|2021-04-10 22:35:30|672.4|668.4|671.89|667.89|672.4|668.4|671.77|667.77|33
1618094140000|2021-04-10 22:35:40|671.87|667.87|671.48|667.48|671.87|667.87|671.48|667.48|26
1618094150000|2021-04-10 22:35:50|671.52|667.52|671.76|667.76|671.89|667.89|671.52|667.52|32
1618094160000|2021-04-10 22:36:00|671.68|667.68|671.5|667.5|671.71|667.71|671.39|667.39|30
1618094170000|2021-04-10 22:36:10|671.52|667.52|671.59|667.59|671.63|667.63|671.49|667.49|25
1618094180000|2021-04-10 22:36:20|671.6|667.6|671.68|667.68|671.71|667.71|671.58|667.58|18
1618094190000|2021-04-10 22:36:30|671.66|667.66|671.63|667.63|671.66|667.66|671.61|667.61|20
1618094200000|2021-04-10 22:36:40|671.64|667.64|671.81|667.81|671.84|667.84|671.6|667.6|27
1618094210000|2021-04-10 22:36:50|671.89|667.89|672.49|668.49|672.49|668.49|671.81|667.81|27
1618094220000|2021-04-10 22:37:00|672.5|668.5|672.4|668.4|672.51|668.51|672.32|668.32|23
1618094230000|2021-04-10 22:37:10|672.36|668.36|672.39|668.39|672.42|668.42|672.27|668.27|22
1618094240000|2021-04-10 22:37:20|672.56|668.56|672.54|668.54|672.63|668.63|672.47|668.47|29
1618094250000|2021-04-10 22:37:30|672.55|668.55|672.55|668.55|672.57|668.57|672.51|668.51|16
1618094260000|2021-04-10 22:37:40|672.61|668.61|672.5|668.5|672.63|668.63|672.49|668.49|17
1618094270000|2021-04-10 22:37:50|672.52|668.52|672.5|668.5|672.52|668.52|672.5|668.5|2
1618094280000|2021-04-10 22:38:00|672.51|668.51|672.28|668.28|672.51|668.51|672.25|668.25|17
1618094290000|2021-04-10 22:38:10|672.29|668.29|672.17|668.17|672.31|668.31|672.13|668.13|22
1618094300000|2021-04-10 22:38:20|672.16|668.16|672.11|668.11|672.19|668.19|671.9|667.9|21
1618094310000|2021-04-10 22:38:30|672.12|668.12|672.48|668.48|672.5|668.5|672.05|668.05|24
1618094320000|2021-04-10 22:38:40|672.46|668.46|672.31|668.31|672.5|668.5|672.31|668.31|22
1618094330000|2021-04-10 22:38:50|672.32|668.32|671.92|667.92|672.34|668.34|671.92|667.92|27
1618094340000|2021-04-10 22:39:00|671.83|667.83|672.1|668.1|672.1|668.1|671.82|667.82|28
1618094350000|2021-04-10 22:39:10|672.11|668.11|672.34|668.34|672.34|668.34|672.04|668.04|20
1618094360000|2021-04-10 22:39:20|672.33|668.33|672.39|668.39|672.39|668.39|672.31|668.31|12
1618094370000|2021-04-10 22:39:30|672.52|668.52|672.3|668.3|672.52|668.52|672.25|668.25|26
1618094380000|2021-04-10 22:39:40|672.34|668.34|672.31|668.31|672.35|668.35|672.2|668.2|24
1618094390000|2021-04-10 22:39:50|672.3|668.3|672.26|668.26|672.32|668.32|672.26|668.26|17
1618094400000|2021-04-10 22:40:00|672.25|668.25|672.2|668.2|672.25|668.25|672.18|668.18|14
1618094410000|2021-04-10 22:40:10|672.19|668.19|672.18|668.18|672.21|668.21|672.18|668.18|6
1618094420000|2021-04-10 22:40:20|672.17|668.17|672.19|668.19|672.21|668.21|672.02|668.02|12
1618094430000|2021-04-10 22:40:30|672.21|668.21|672.25|668.25|672.27|668.27|672.2|668.2|14
1618094440000|2021-04-10 22:40:40|672.1|668.1|672.19|668.19|672.19|668.19|671.99|667.99|25
1618094450000|2021-04-10 22:40:50|672.25|668.25|672.21|668.21|672.36|668.36|672.13|668.13|21
1618094460000|2021-04-10 22:41:00|672.19|668.19|672.02|668.02|672.2|668.2|671.98|667.98|21
1618094470000|2021-04-10 22:41:10|671.97|667.97|671.67|667.67|671.97|667.97|671.64|667.64|22
1618094480000|2021-04-10 22:41:20|671.68|667.68|671.6|667.6|671.69|667.69|671.52|667.52|20
1618094490000|2021-04-10 22:41:30|671.61|667.61|671.6|667.6|671.62|667.62|671.5|667.5|20
1618094500000|2021-04-10 22:41:40|671.61|667.61|671.81|667.81|671.81|667.81|671.52|667.52|19
1618094510000|2021-04-10 22:41:50|671.9|667.9|671.83|667.83|671.96|667.96|671.8|667.8|32
1618094520000|2021-04-10 22:42:00|671.84|667.84|671.86|667.86|671.98|667.98|671.82|667.82|22
1618094530000|2021-04-10 22:42:10|672.01|668.01|672.26|668.26|672.42|668.42|671.92|667.92|27
1618094540000|2021-04-10 22:42:20|672.44|668.44|672.51|668.51|672.62|668.62|672.25|668.25|29
1618094550000|2021-04-10 22:42:30|672.58|668.58|672.33|668.33|672.6|668.6|672.3|668.3|32
1618094560000|2021-04-10 22:42:40|672.41|668.41|672.47|668.47|672.57|668.57|672.29|668.29|27
1618094570000|2021-04-10 22:42:50|672.49|668.49|672.61|668.61|672.62|668.62|672.42|668.42|25
1618094580000|2021-04-10 22:43:00|672.62|668.62|672.54|668.54|672.62|668.62|672.37|668.37|23
1618094590000|2021-04-10 22:43:10|672.4|668.4|672.66|668.66|672.66|668.66|672.4|668.4|24
1618094600000|2021-04-10 22:43:20|672.58|668.58|673.03|669.03|673.08|669.08|672.58|668.58|27
1618094610000|2021-04-10 22:43:30|673.04|669.04|672.97|668.97|673.07|669.07|672.96|668.96|32
1618094620000|2021-04-10 22:43:40|673|669|672.65|668.65|673|669|672.55|668.55|28
1618094630000|2021-04-10 22:43:50|672.63|668.63|672.59|668.59|672.65|668.65|672.55|668.55|14
1618094640000|2021-04-10 22:44:00|672.6|668.6|672.43|668.43|672.62|668.62|672.31|668.31|25
1618094650000|2021-04-10 22:44:10|672.45|668.45|672.48|668.48|672.52|668.52|672.3|668.3|23
1618094660000|2021-04-10 22:44:20|672.49|668.49|672.42|668.42|672.49|668.49|672.39|668.39|5
1618094670000|2021-04-10 22:44:30|672.4|668.4|672.27|668.27|672.4|668.4|672.26|668.26|14
1618094680000|2021-04-10 22:44:40|672.28|668.28|672.23|668.23|672.31|668.31|672.2|668.2|17
1618094690000|2021-04-10 22:44:50|672.25|668.25|672.23|668.23|672.28|668.28|672.22|668.22|13
1618094700000|2021-04-10 22:45:00|672.25|668.25|672.19|668.19|672.25|668.25|672.19|668.19|8
1618094710000|2021-04-10 22:45:10|672.18|668.18|672.26|668.26|672.29|668.29|672.18|668.18|11
1618094720000|2021-04-10 22:45:20|672.27|668.27|672.25|668.25|672.29|668.29|672.19|668.19|28
1618094730000|2021-04-10 22:45:30|672.26|668.26|672.29|668.29|672.29|668.29|672.2|668.2|16
1618094740000|2021-04-10 22:45:40|672.28|668.28|672.59|668.59|672.6|668.6|672.22|668.22|33
1618094750000|2021-04-10 22:45:50|672.54|668.54|672.77|668.77|672.8|668.8|672.54|668.54|32
1618094760000|2021-04-10 22:46:00|672.8|668.8|673.56|669.56|673.56|669.56|672.8|668.8|27
1618094770000|2021-04-10 22:46:10|673.55|669.55|673.54|669.54|673.71|669.71|673.41|669.41|23
1618094780000|2021-04-10 22:46:20|673.73|669.73|673.75|669.75|673.89|669.89|673.56|669.56|26
1618094790000|2021-04-10 22:46:30|673.76|669.76|673.74|669.74|673.95|669.95|673.65|669.65|30
1618094800000|2021-04-10 22:46:40|673.7|669.7|673.65|669.65|673.74|669.74|673.55|669.55|22
1618094810000|2021-04-10 22:46:50|673.66|669.66|673.62|669.62|673.7|669.7|673.62|669.62|17
1618094820000|2021-04-10 22:47:00|673.61|669.61|673.44|669.44|673.62|669.62|673.3|669.3|19
1618094830000|2021-04-10 22:47:10|673.45|669.45|673.47|669.47|673.56|669.56|673.44|669.44|21
1618094840000|2021-04-10 22:47:20|673.46|669.46|673.23|669.23|673.47|669.47|673.23|669.23|19
1618094850000|2021-04-10 22:47:30|673.15|669.15|673.06|669.06|673.21|669.21|673.06|669.06|21
1618094860000|2021-04-10 22:47:40|673.04|669.04|673.02|669.02|673.07|669.07|672.98|668.98|18
1618094870000|2021-04-10 22:47:50|673.04|669.04|672.69|668.69|673.05|669.05|672.68|668.68|26
1618094880000|2021-04-10 22:48:00|672.68|668.68|672.57|668.57|672.68|668.68|672.56|668.56|16
1618094890000|2021-04-10 22:48:10|672.59|668.59|672.4|668.4|672.59|668.59|672.4|668.4|13
1618094900000|2021-04-10 22:48:20|672.44|668.44|672.3|668.3|672.44|668.44|672.3|668.3|8
1618094920000|2021-04-10 22:48:40|672.36|668.36|672.3|668.3|672.36|668.36|672.3|668.3|2
1618094930000|2021-04-10 22:48:50|672.31|668.31|672.39|668.39|672.39|668.39|672.29|668.29|21
1618094940000|2021-04-10 22:49:00|672.37|668.37|672.73|668.73|672.74|668.74|672.37|668.37|17
1618094950000|2021-04-10 22:49:10|672.72|668.72|672.72|668.72|672.73|668.73|672.72|668.72|9
1618094960000|2021-04-10 22:49:20|672.73|668.73|672.72|668.72|672.81|668.81|672.69|668.69|22
1618094970000|2021-04-10 22:49:30|672.73|668.73|672.98|668.98|673.04|669.04|672.72|668.72|25
1618094980000|2021-04-10 22:49:40|673.09|669.09|673.11|669.11|673.25|669.25|672.95|668.95|30
1618094990000|2021-04-10 22:49:50|673.04|669.04|673.16|669.16|673.17|669.17|673.01|669.01|22
1618095000000|2021-04-10 22:50:00|673.22|669.22|673.06|669.06|673.29|669.29|672.99|668.99|28
1618095010000|2021-04-10 22:50:10|673.07|669.07|672.99|668.99|673.18|669.18|672.99|668.99|21
1618095020000|2021-04-10 22:50:20|673.17|669.17|673.25|669.25|673.26|669.26|673.08|669.08|23
1618095030000|2021-04-10 22:50:30|673.1|669.1|672.85|668.85|673.23|669.23|672.81|668.81|27
1618095040000|2021-04-10 22:50:40|672.76|668.76|672.85|668.85|672.86|668.86|672.75|668.75|22
1618095050000|2021-04-10 22:50:50|672.86|668.86|672.71|668.71|672.86|668.86|672.7|668.7|24
1618095060000|2021-04-10 22:51:00|672.59|668.59|672.48|668.48|672.59|668.59|672.46|668.46|22
1618095070000|2021-04-10 22:51:10|672.47|668.47|672.27|668.27|672.47|668.47|672.26|668.26|15
1618095080000|2021-04-10 22:51:20|672.29|668.29|672.53|668.53|672.56|668.56|672.29|668.29|17
1618095090000|2021-04-10 22:51:30|672.52|668.52|672.76|668.76|672.77|668.77|672.44|668.44|27
1618095100000|2021-04-10 22:51:40|672.77|668.77|672.68|668.68|672.78|668.78|672.58|668.58|22
1618095110000|2021-04-10 22:51:50|672.63|668.63|672.62|668.62|672.68|668.68|672.47|668.47|20
1618095120000|2021-04-10 22:52:00|672.53|668.53|672.69|668.69|672.7|668.7|672.53|668.53|24
1618095130000|2021-04-10 22:52:10|672.67|668.67|672.98|668.98|672.98|668.98|672.64|668.64|28
1618095140000|2021-04-10 22:52:20|672.97|668.97|672.93|668.93|673.28|669.28|672.93|668.93|33
1618095150000|2021-04-10 22:52:30|672.92|668.92|672.74|668.74|672.93|668.93|672.73|668.73|17
1618095160000|2021-04-10 22:52:40|672.71|668.71|672.93|668.93|672.93|668.93|672.59|668.59|22
1618095170000|2021-04-10 22:52:50|672.92|668.92|673.18|669.18|673.18|669.18|672.92|668.92|17
1618095180000|2021-04-10 22:53:00|673.19|669.19|672.97|668.97|673.24|669.24|672.97|668.97|34
1618095190000|2021-04-10 22:53:10|672.96|668.96|672.86|668.86|673.09|669.09|672.75|668.75|32
1618095200000|2021-04-10 22:53:20|672.95|668.95|672.51|668.51|672.97|668.97|672.51|668.51|28
1618095210000|2021-04-10 22:53:30|672.53|668.53|672.5|668.5|672.75|668.75|672.49|668.49|30
1618095220000|2021-04-10 22:53:40|672.61|668.61|672.43|668.43|672.63|668.63|672.37|668.37|22
1618095230000|2021-04-10 22:53:50|672.3|668.3|672.09|668.09|672.38|668.38|672.09|668.09|13
1618095240000|2021-04-10 22:54:00|672.11|668.11|672.14|668.14|672.23|668.23|672.1|668.1|21
1618095250000|2021-04-10 22:54:10|672.16|668.16|672.48|668.48|672.48|668.48|672.16|668.16|26
1618095260000|2021-04-10 22:54:20|672.47|668.47|672.43|668.43|672.48|668.48|672.42|668.42|16
1618095270000|2021-04-10 22:54:30|672.42|668.42|672.28|668.28|672.43|668.43|672.25|668.25|13
1618095280000|2021-04-10 22:54:40|672.29|668.29|672.3|668.3|672.4|668.4|672.2|668.2|24
1618095290000|2021-04-10 22:54:50|672.34|668.34|672.37|668.37|672.43|668.43|672.24|668.24|29
1618095300000|2021-04-10 22:55:00|672.36|668.36|672.18|668.18|672.38|668.38|672.11|668.11|13
1618095310000|2021-04-10 22:55:10|672.16|668.16|672.13|668.13|672.2|668.2|672.09|668.09|22
1618095320000|2021-04-10 22:55:20|672.09|668.09|671.68|667.68|672.11|668.11|671.65|667.65|28
1618095330000|2021-04-10 22:55:30|671.67|667.67|671.67|667.67|671.74|667.74|671.66|667.66|22
1618095340000|2021-04-10 22:55:40|671.72|667.72|671.58|667.58|671.78|667.78|671.52|667.52|23
1618095350000|2021-04-10 22:55:50|671.59|667.59|671.62|667.62|671.62|667.62|671.46|667.46|32
1618095360000|2021-04-10 22:56:00|671.58|667.58|671.5|667.5|671.58|667.58|671.44|667.44|28
1618095370000|2021-04-10 22:56:10|671.46|667.46|670.95|666.95|671.46|667.46|670.95|666.95|20
1618095380000|2021-04-10 22:56:20|670.84|666.84|670.74|666.74|670.92|666.92|670.71|666.71|31
1618095390000|2021-04-10 22:56:30|670.73|666.73|670.72|666.72|670.76|666.76|670.7|666.7|17
1618095400000|2021-04-10 22:56:40|670.73|666.73|670.57|666.57|670.73|666.73|670.57|666.57|29
1618095410000|2021-04-10 22:56:50|670.59|666.59|670.42|666.42|670.61|666.61|670.35|666.35|31
1618095420000|2021-04-10 22:57:00|670.44|666.44|670.34|666.34|670.5|666.5|670.33|666.33|31
1618095430000|2021-04-10 22:57:10|670.32|666.32|670.08|666.08|670.52|666.52|670.07|666.07|21
1618095440000|2021-04-10 22:57:20|670.07|666.07|670.05|666.05|670.1|666.1|670.02|666.02|16
1618095450000|2021-04-10 22:57:30|670.04|666.04|669.94|665.94|670.05|666.05|669.92|665.92|22
1618095460000|2021-04-10 22:57:40|669.93|665.93|669.92|665.92|669.96|665.96|669.88|665.88|32
1618095470000|2021-04-10 22:57:50|669.9|665.9|669.86|665.86|670.03|666.03|669.86|665.86|25
1618095480000|2021-04-10 22:58:00|669.84|665.84|669.59|665.59|669.85|665.85|669.57|665.57|23
1618095490000|2021-04-10 22:58:10|669.62|665.62|669.4|665.4|669.62|665.62|669.4|665.4|22
1618095500000|2021-04-10 22:58:20|669.41|665.41|668.8|664.8|669.41|665.41|668.77|664.77|26
1618095510000|2021-04-10 22:58:30|668.82|664.82|668.88|664.88|669.02|665.02|668.75|664.75|27
1618095520000|2021-04-10 22:58:40|668.89|664.89|669.08|665.08|669.08|665.08|668.87|664.87|21
1618095530000|2021-04-10 22:58:50|669.06|665.06|668.77|664.77|669.11|665.11|668.62|664.62|33
1618095540000|2021-04-10 22:59:00|668.81|664.81|668.58|664.58|668.81|664.81|668.58|664.58|28
1618095550000|2021-04-10 22:59:10|668.56|664.56|668.24|664.24|668.56|664.56|668.24|664.24|28
1618095560000|2021-04-10 22:59:20|668.14|664.14|668.19|664.19|668.27|664.27|668.02|664.02|27
1618095570000|2021-04-10 22:59:30|668.18|664.18|667.93|663.93|668.32|664.32|667.93|663.93|32
1618095580000|2021-04-10 22:59:40|667.96|663.96|667.72|663.72|668.03|664.03|667.71|663.71|14
1618095590000|2021-04-10 22:59:50|667.71|663.71|667.82|663.82|667.89|663.89|667.71|663.71|23
1618095600000|2021-04-10 23:00:00|667.83|663.83|667.69|663.69|667.83|663.83|667.69|663.69|13
1618095610000|2021-04-10 23:00:10|667.68|663.68|667.89|663.89|667.89|663.89|667.64|663.64|26
1618095620000|2021-04-10 23:00:20|667.92|663.92|668.29|664.29|668.36|664.36|667.92|663.92|17
1618095630000|2021-04-10 23:00:30|668.36|664.36|668.23|664.23|668.41|664.41|668.09|664.09|16
1618095640000|2021-04-10 23:00:40|668.22|664.22|668.27|664.27|668.38|664.38|668.14|664.14|25
1618095650000|2021-04-10 23:00:50|668.28|664.28|668.73|664.73|668.76|664.76|668.28|664.28|20
1618095660000|2021-04-10 23:01:00|668.74|664.74|669.23|665.23|669.23|665.23|668.74|664.74|23
1618095670000|2021-04-10 23:01:10|669.22|665.22|668.86|664.86|669.23|665.23|668.84|664.84|23
1618095680000|2021-04-10 23:01:20|668.84|664.84|668.72|664.72|668.84|664.84|668.69|664.69|29
1618095690000|2021-04-10 23:01:30|668.73|664.73|668.76|664.76|668.84|664.84|668.7|664.7|28
1618095700000|2021-04-10 23:01:40|668.78|664.78|668.88|664.88|668.97|664.97|668.66|664.66|32
1618095710000|2021-04-10 23:01:50|668.87|664.87|668.87|664.87|668.92|664.92|668.85|664.85|24
1618095720000|2021-04-10 23:02:00|668.88|664.88|668.92|664.92|668.92|664.92|668.85|664.85|16
1618095730000|2021-04-10 23:02:10|668.93|664.93|668.91|664.91|668.93|664.93|668.72|664.72|21
1618095740000|2021-04-10 23:02:20|668.92|664.92|669.27|665.27|669.27|665.27|668.84|664.84|33
1618095750000|2021-04-10 23:02:30|669.28|665.28|669.3|665.3|669.48|665.48|669.25|665.25|30
1618095760000|2021-04-10 23:02:40|669.32|665.32|669.6|665.6|669.6|665.6|669.32|665.32|14
1618095770000|2021-04-10 23:02:50|669.52|665.52|669.71|665.71|669.99|665.99|669.52|665.52|32
1618095780000|2021-04-10 23:03:00|669.74|665.74|669.66|665.66|670|666|669.65|665.65|30
1618095790000|2021-04-10 23:03:10|669.77|665.77|669.78|665.78|670.15|666.15|669.67|665.67|31
1618095800000|2021-04-10 23:03:20|669.77|665.77|670.09|666.09|670.14|666.14|669.77|665.77|21
1618095810000|2021-04-10 23:03:30|670.1|666.1|669.66|665.66|670.11|666.11|669.64|665.64|20
1618095820000|2021-04-10 23:03:40|669.64|665.64|669.84|665.84|669.84|665.84|669.64|665.64|24
1618095830000|2021-04-10 23:03:50|669.85|665.85|670|666|670.01|666.01|669.75|665.75|13
1618095840000|2021-04-10 23:04:00|670.01|666.01|670.18|666.18|670.22|666.22|669.94|665.94|20
1618095850000|2021-04-10 23:04:10|670.08|666.08|670.38|666.38|670.48|666.48|670.08|666.08|32
1618095860000|2021-04-10 23:04:20|670.39|666.39|670.66|666.66|670.78|666.78|670.38|666.38|31
1618095870000|2021-04-10 23:04:30|670.68|666.68|670.42|666.42|670.81|666.81|670.42|666.42|30
1618095880000|2021-04-10 23:04:40|670.34|666.34|670.66|666.66|670.76|666.76|670.26|666.26|32
1618095890000|2021-04-10 23:04:50|670.67|666.67|671.02|667.02|671.02|667.02|670.67|666.67|27
1618095900000|2021-04-10 23:05:00|671.01|667.01|671.08|667.08|671.17|667.17|670.93|666.93|19
1618095910000|2021-04-10 23:05:10|671.07|667.07|671.13|667.13|671.31|667.31|670.92|666.92|27
1618095920000|2021-04-10 23:05:20|671.03|667.03|671.28|667.28|671.28|667.28|671.02|667.02|34
1618095930000|2021-04-10 23:05:30|671.26|667.26|671.19|667.19|671.32|667.32|671.1|667.1|30
1618095940000|2021-04-10 23:05:40|671.15|667.15|671.28|667.28|671.57|667.57|671.15|667.15|27
1618095950000|2021-04-10 23:05:50|671.48|667.48|671.31|667.31|671.5|667.5|671.17|667.17|27
1618095960000|2021-04-10 23:06:00|671.28|667.28|671.08|667.08|671.44|667.44|671.08|667.08|28
1618095970000|2021-04-10 23:06:10|671.1|667.1|670.81|666.81|671.1|667.1|670.69|666.69|28
1618095980000|2021-04-10 23:06:20|670.76|666.76|670.93|666.93|670.94|666.94|670.75|666.75|19
1618095990000|2021-04-10 23:06:30|670.92|666.92|670.75|666.75|671.07|667.07|670.71|666.71|21
1618096000000|2021-04-10 23:06:40|670.76|666.76|670.84|666.84|670.91|666.91|670.68|666.68|29
1618096010000|2021-04-10 23:06:50|670.91|666.91|670.73|666.73|670.95|666.95|670.6|666.6|26
1618096020000|2021-04-10 23:07:00|670.74|666.74|670.71|666.71|670.83|666.83|670.62|666.62|27
1618096030000|2021-04-10 23:07:10|670.7|666.7|670.72|666.72|670.81|666.81|670.66|666.66|28
1618096040000|2021-04-10 23:07:20|670.74|666.74|671.42|667.42|671.42|667.42|670.73|666.73|28
1618096050000|2021-04-10 23:07:30|671.41|667.41|671.52|667.52|671.6|667.6|671.41|667.41|17
1618096060000|2021-04-10 23:07:40|671.51|667.51|671.62|667.62|671.67|667.67|671.47|667.47|21
1618096070000|2021-04-10 23:07:50|671.65|667.65|671.91|667.91|671.97|667.97|671.65|667.65|26
1618096080000|2021-04-10 23:08:00|671.92|667.92|672.17|668.17|672.17|668.17|671.91|667.91|16
1618096090000|2021-04-10 23:08:10|672.19|668.19|672.26|668.26|672.29|668.29|672.04|668.04|25
1618096100000|2021-04-10 23:08:20|672.25|668.25|672.4|668.4|672.48|668.48|672.08|668.08|28
1618096110000|2021-04-10 23:08:30|672.36|668.36|672.28|668.28|672.5|668.5|672.28|668.28|29
1618096120000|2021-04-10 23:08:40|672.35|668.35|672.4|668.4|672.48|668.48|672.3|668.3|34
1618096130000|2021-04-10 23:08:50|672.41|668.41|671.96|667.96|672.41|668.41|671.96|667.96|35
1618096140000|2021-04-10 23:09:00|671.94|667.94|671.93|667.93|672.09|668.09|671.79|667.79|30
1618096150000|2021-04-10 23:09:10|671.88|667.88|671.87|667.87|671.97|667.97|671.87|667.87|24
1618096160000|2021-04-10 23:09:20|671.86|667.86|671.82|667.82|671.92|667.92|671.77|667.77|33
1618096170000|2021-04-10 23:09:30|671.81|667.81|671.19|667.19|671.82|667.82|671.19|667.19|36
1618096180000|2021-04-10 23:09:40|671.22|667.22|671.43|667.43|671.58|667.58|671.22|667.22|35
1618096190000|2021-04-10 23:09:50|671.24|667.24|671.17|667.17|671.63|667.63|671.15|667.15|36
1618096200000|2021-04-10 23:10:00|671.19|667.19|671.89|667.89|671.89|667.89|671.19|667.19|32
1618096210000|2021-04-10 23:10:10|671.86|667.86|671.98|667.98|672.12|668.12|671.86|667.86|32
1618096220000|2021-04-10 23:10:20|671.99|667.99|671.9|667.9|672|668|671.83|667.83|24
1618096230000|2021-04-10 23:10:30|671.89|667.89|671.96|667.96|671.99|667.99|671.88|667.88|14
1618096240000|2021-04-10 23:10:40|671.95|667.95|671.64|667.64|671.95|667.95|671.56|667.56|19
1618096250000|2021-04-10 23:10:50|671.69|667.69|671.78|667.78|671.78|667.78|671.54|667.54|28
1618096260000|2021-04-10 23:11:00|671.76|667.76|671.81|667.81|671.94|667.94|671.63|667.63|24
1618096270000|2021-04-10 23:11:10|671.82|667.82|671.51|667.51|671.82|667.82|671.51|667.51|15
1618096280000|2021-04-10 23:11:20|671.52|667.52|671.52|667.52|671.65|667.65|671.44|667.44|23
1618096290000|2021-04-10 23:11:30|671.53|667.53|671.38|667.38|671.57|667.57|671.25|667.25|26
1618096300000|2021-04-10 23:11:40|671.35|667.35|671.49|667.49|671.52|667.52|671.35|667.35|25
1618096310000|2021-04-10 23:11:50|671.5|667.5|671.82|667.82|671.83|667.83|671.46|667.46|19
1618096320000|2021-04-10 23:12:00|671.8|667.8|671.8|667.8|671.8|667.8|671.76|667.76|12
1618096330000|2021-04-10 23:12:10|671.81|667.81|671.91|667.91|671.91|667.91|671.78|667.78|13
1618096340000|2021-04-10 23:12:20|671.96|667.96|671.71|667.71|672.06|668.06|671.68|667.68|25
1618096350000|2021-04-10 23:12:30|671.72|667.72|671.65|667.65|671.77|667.77|671.64|667.64|7
1618096360000|2021-04-10 23:12:40|671.72|667.72|671.59|667.59|671.72|667.72|671.54|667.54|19
1618096370000|2021-04-10 23:12:50|671.6|667.6|671.53|667.53|671.61|667.61|671.53|667.53|12
1618096380000|2021-04-10 23:13:00|671.59|667.59|671.46|667.46|671.74|667.74|671.46|667.46|27
1618096390000|2021-04-10 23:13:10|671.44|667.44|671.22|667.22|671.46|667.46|671.14|667.14|31
1618096400000|2021-04-10 23:13:20|671.29|667.29|671.24|667.24|671.39|667.39|671.21|667.21|24
1618096410000|2021-04-10 23:13:30|671.22|667.22|671.07|667.07|671.25|667.25|671.06|667.06|30
1618096420000|2021-04-10 23:13:40|671.06|667.06|671.11|667.11|671.11|667.11|671.03|667.03|16
1618096430000|2021-04-10 23:13:50|671.17|667.17|671.24|667.24|671.4|667.4|671.12|667.12|20
1618096440000|2021-04-10 23:14:00|671.25|667.25|671.3|667.3|671.3|667.3|671.17|667.17|19
1618096450000|2021-04-10 23:14:10|671.24|667.24|671.11|667.11|671.35|667.35|671.09|667.09|30
1618096460000|2021-04-10 23:14:20|671.12|667.12|670.74|666.74|671.12|667.12|670.61|666.61|26
1618096470000|2021-04-10 23:14:30|670.75|666.75|670.59|666.59|670.75|666.75|670.51|666.51|25
1618096480000|2021-04-10 23:14:40|670.51|666.51|670.91|666.91|670.91|666.91|670.48|666.48|28
1618096490000|2021-04-10 23:14:50|670.94|666.94|670.87|666.87|671.06|667.06|670.82|666.82|30
1618096500000|2021-04-10 23:15:00|670.91|666.91|670.58|666.58|670.92|666.92|670.55|666.55|35
1618096510000|2021-04-10 23:15:10|670.52|666.52|670.57|666.57|670.7|666.7|670.52|666.52|14
1618096520000|2021-04-10 23:15:20|670.56|666.56|670.29|666.29|670.56|666.56|670.28|666.28|30
1618096530000|2021-04-10 23:15:30|670.3|666.3|670.63|666.63|670.63|666.63|670.28|666.28|26
1618096540000|2021-04-10 23:15:40|670.62|666.62|670.74|666.74|670.77|666.77|670.47|666.47|22
1618096550000|2021-04-10 23:15:50|670.75|666.75|671.06|667.06|671.21|667.21|670.75|666.75|28
1618096560000|2021-04-10 23:16:00|671.04|667.04|671|667|671.12|667.12|670.95|666.95|17
1618096570000|2021-04-10 23:16:10|670.89|666.89|670.62|666.62|670.9|666.9|670.62|666.62|24
1618096580000|2021-04-10 23:16:20|670.59|666.59|670.74|666.74|670.76|666.76|670.54|666.54|26
1618096590000|2021-04-10 23:16:30|670.78|666.78|670.95|666.95|671.16|667.16|670.78|666.78|29
1618096600000|2021-04-10 23:16:40|670.88|666.88|671.14|667.14|671.16|667.16|670.86|666.86|31
1618096610000|2021-04-10 23:16:50|671.15|667.15|671.65|667.65|671.7|667.7|671.15|667.15|27
1618096620000|2021-04-10 23:17:00|671.68|667.68|671.84|667.84|671.91|667.91|671.68|667.68|16
1618096630000|2021-04-10 23:17:10|671.83|667.83|671.93|667.93|672.22|668.22|671.83|667.83|23
1618096640000|2021-04-10 23:17:20|671.87|667.87|671.76|667.76|671.94|667.94|671.69|667.69|27
1618096650000|2021-04-10 23:17:30|671.77|667.77|671.61|667.61|671.84|667.84|671.59|667.59|30
1618096660000|2021-04-10 23:17:40|671.59|667.59|671.53|667.53|671.68|667.68|671.49|667.49|28
1618096670000|2021-04-10 23:17:50|671.55|667.55|671.6|667.6|671.61|667.61|671.27|667.27|28
1618096680000|2021-04-10 23:18:00|671.61|667.61|671.42|667.42|671.62|667.62|671.32|667.32|28
1618096690000|2021-04-10 23:18:10|671.39|667.39|671.22|667.22|671.39|667.39|671.15|667.15|31
1618096700000|2021-04-10 23:18:20|671.21|667.21|670.81|666.81|671.21|667.21|670.78|666.78|30
1618096710000|2021-04-10 23:18:30|670.8|666.8|670.57|666.57|670.81|666.81|670.38|666.38|27
1618096720000|2021-04-10 23:18:40|670.5|666.5|670.5|666.5|670.57|666.57|670.49|666.49|26
1618096730000|2021-04-10 23:18:50|670.51|666.51|670.36|666.36|670.52|666.52|670.2|666.2|27
1618096740000|2021-04-10 23:19:00|670.38|666.38|670.29|666.29|670.44|666.44|670.29|666.29|28
1618096750000|2021-04-10 23:19:10|670.28|666.28|670.54|666.54|670.59|666.59|670.28|666.28|30
1618096760000|2021-04-10 23:19:20|670.5|666.5|670.27|666.27|670.56|666.56|670.23|666.23|31
1618096770000|2021-04-10 23:19:30|670.31|666.31|670.19|666.19|670.33|666.33|670.17|666.17|27
1618096780000|2021-04-10 23:19:40|670.22|666.22|670.29|666.29|670.46|666.46|670.19|666.19|26
1618096790000|2021-04-10 23:19:50|670.28|666.28|670.22|666.22|670.44|666.44|670.16|666.16|22
1618096800000|2021-04-10 23:20:00|670.21|666.21|670.13|666.13|670.35|666.35|670.13|666.13|23
1618096810000|2021-04-10 23:20:10|670.21|666.21|670.18|666.18|670.3|666.3|670.11|666.11|29
1618096820000|2021-04-10 23:20:20|670.17|666.17|670.08|666.08|670.22|666.22|670.08|666.08|15
1618096830000|2021-04-10 23:20:30|670.15|666.15|669.95|665.95|670.15|666.15|669.89|665.89|19
1618096840000|2021-04-10 23:20:40|669.89|665.89|669.82|665.82|669.99|665.99|669.81|665.81|28
1618096850000|2021-04-10 23:20:50|669.81|665.81|669.67|665.67|669.96|665.96|669.66|665.66|31
1618096860000|2021-04-10 23:21:00|669.7|665.7|669.91|665.91|669.93|665.93|669.66|665.66|25
1618096870000|2021-04-10 23:21:10|669.9|665.9|669.43|665.43|669.9|665.9|669.43|665.43|27
1618096880000|2021-04-10 23:21:20|669.44|665.44|669.4|665.4|669.49|665.49|669.08|665.08|28
1618096890000|2021-04-10 23:21:30|669.39|665.39|669.47|665.47|669.53|665.53|669.37|665.37|25
1618096900000|2021-04-10 23:21:40|669.43|665.43|669.08|665.08|669.43|665.43|669.03|665.03|30
1618096910000|2021-04-10 23:21:50|669.09|665.09|669.42|665.42|669.42|665.42|669.02|665.02|27
1618096920000|2021-04-10 23:22:00|669.38|665.38|669.8|665.8|669.96|665.96|669.38|665.38|29
1618096930000|2021-04-10 23:22:10|669.81|665.81|669.84|665.84|670.03|666.03|669.66|665.66|33
1618096940000|2021-04-10 23:22:20|669.91|665.91|669.78|665.78|669.91|665.91|669.7|665.7|29
1618096950000|2021-04-10 23:22:30|669.76|665.76|669.82|665.82|669.86|665.86|669.68|665.68|31
1618096960000|2021-04-10 23:22:40|669.78|665.78|669.62|665.62|669.82|665.82|669.56|665.56|27
1618096970000|2021-04-10 23:22:50|669.57|665.57|669.66|665.66|669.69|665.69|669.55|665.55|26
1618096980000|2021-04-10 23:23:00|669.67|665.67|669.7|665.7|669.81|665.81|669.64|665.64|24
1618096990000|2021-04-10 23:23:10|669.69|665.69|669.57|665.57|669.71|665.71|669.57|665.57|30
1618097000000|2021-04-10 23:23:20|669.56|665.56|669.56|665.56|669.68|665.68|669.54|665.54|29
1618097010000|2021-04-10 23:23:30|669.58|665.58|669.67|665.67|669.68|665.68|669.41|665.41|26
1618097020000|2021-04-10 23:23:40|669.65|665.65|669.43|665.43|669.68|665.68|669.42|665.42|24
1618097030000|2021-04-10 23:23:50|669.44|665.44|669.47|665.47|669.65|665.65|669.43|665.43|26
1618097040000|2021-04-10 23:24:00|669.48|665.48|669.36|665.36|669.51|665.51|669.28|665.28|22
1618097050000|2021-04-10 23:24:10|669.35|665.35|669.16|665.16|669.39|665.39|669.14|665.14|27
1618097060000|2021-04-10 23:24:20|669.17|665.17|669.11|665.11|669.22|665.22|669.11|665.11|20
1618097070000|2021-04-10 23:24:30|669.1|665.1|668.86|664.86|669.11|665.11|668.75|664.75|29
1618097080000|2021-04-10 23:24:40|668.89|664.89|668.69|664.69|668.94|664.94|668.68|664.68|28
1618097090000|2021-04-10 23:24:50|668.68|664.68|668.3|664.3|668.8|664.8|668.3|664.3|22
1618097100000|2021-04-10 23:25:00|668.31|664.31|668.15|664.15|668.32|664.32|668.07|664.07|27
1618097110000|2021-04-10 23:25:10|668.16|664.16|668.37|664.37|668.41|664.41|668.09|664.09|32
1618097120000|2021-04-10 23:25:20|668.4|664.4|668.38|664.38|668.45|664.45|668.31|664.31|26
1618097130000|2021-04-10 23:25:30|668.37|664.37|668.35|664.35|668.41|664.41|668.34|664.34|20
1618097140000|2021-04-10 23:25:40|668.34|664.34|668.95|664.95|669.18|665.18|668.34|664.34|26
1618097150000|2021-04-10 23:25:50|668.98|664.98|669.04|665.04|669.11|665.11|668.81|664.81|29
1618097160000|2021-04-10 23:26:00|669.07|665.07|669.11|665.11|669.16|665.16|669.02|665.02|31
1618097170000|2021-04-10 23:26:10|669.13|665.13|669.27|665.27|669.32|665.32|669.1|665.1|28
1618097180000|2021-04-10 23:26:20|669.31|665.31|669.04|665.04|669.38|665.38|668.97|664.97|26
1618097190000|2021-04-10 23:26:30|669.08|665.08|668.87|664.87|669.08|665.08|668.79|664.79|27
1618097200000|2021-04-10 23:26:40|668.86|664.86|668.8|664.8|668.86|664.86|668.68|664.68|18
1618097210000|2021-04-10 23:26:50|668.83|664.83|669.17|665.17|669.41|665.41|668.83|664.83|36
1618097220000|2021-04-10 23:27:00|669.21|665.21|669.13|665.13|669.25|665.25|669.08|665.08|32
1618097230000|2021-04-10 23:27:10|669.24|665.24|669.21|665.21|669.24|665.24|669.09|665.09|27
1618097240000|2021-04-10 23:27:20|669.23|665.23|669.17|665.17|669.4|665.4|669.16|665.16|19
1618097250000|2021-04-10 23:27:30|669.19|665.19|669.24|665.24|669.29|665.29|669.11|665.11|27
1618097260000|2021-04-10 23:27:40|669.23|665.23|669.23|665.23|669.43|665.43|669.13|665.13|23
1618097270000|2021-04-10 23:27:50|669.21|665.21|669.09|665.09|669.21|665.21|668.96|664.96|17
1618097280000|2021-04-10 23:28:00|669.16|665.16|669.32|665.32|669.42|665.42|669.1|665.1|24
1618097290000|2021-04-10 23:28:10|669.4|665.4|669.08|665.08|669.4|665.4|669.06|665.06|29
1618097300000|2021-04-10 23:28:20|669.07|665.07|669|665|669.12|665.12|668.99|664.99|19
1618097310000|2021-04-10 23:28:30|669.01|665.01|669.03|665.03|669.11|665.11|669|665|24
1618097320000|2021-04-10 23:28:40|669.04|665.04|668.95|664.95|669.04|665.04|668.89|664.89|24
1618097330000|2021-04-10 23:28:50|668.94|664.94|668.98|664.98|669.02|665.02|668.76|664.76|27
1618097340000|2021-04-10 23:29:00|668.99|664.99|669.15|665.15|669.19|665.19|668.99|664.99|24
1618097350000|2021-04-10 23:29:10|669.17|665.17|669.28|665.28|669.36|665.36|669.17|665.17|9
1618097360000|2021-04-10 23:29:20|669.29|665.29|669.23|665.23|669.29|665.29|669.2|665.2|9
1618097370000|2021-04-10 23:29:30|669.25|665.25|669.28|665.28|669.34|665.34|669.22|665.22|19
1618097380000|2021-04-10 23:29:40|669.26|665.26|669.3|665.3|669.35|665.35|669.11|665.11|23
1618097390000|2021-04-10 23:29:50|669.32|665.32|669.3|665.3|669.38|665.38|669.27|665.27|12
1618097400000|2021-04-10 23:30:00|669.34|665.34|668.66|664.66|669.35|665.35|668.66|664.66|30
1618097410000|2021-04-10 23:30:10|668.67|664.67|668.5|664.5|668.78|664.78|668.47|664.47|22
1618097420000|2021-04-10 23:30:20|668.48|664.48|668.59|664.59|668.84|664.84|668.48|664.48|29
1618097430000|2021-04-10 23:30:30|668.6|664.6|668.68|664.68|668.75|664.75|668.6|664.6|29
1618097440000|2021-04-10 23:30:40|668.69|664.69|668.53|664.53|668.77|664.77|668.52|664.52|33
1618097450000|2021-04-10 23:30:50|668.52|664.52|668.78|664.78|668.83|664.83|668.51|664.51|24
1618097460000|2021-04-10 23:31:00|668.79|664.79|668.69|664.69|668.81|664.81|668.69|664.69|28
1618097470000|2021-04-10 23:31:10|668.65|664.65|668.47|664.47|668.71|664.71|668.45|664.45|31
1618097480000|2021-04-10 23:31:20|668.46|664.46|668.3|664.3|668.49|664.49|668.3|664.3|22
1618097490000|2021-04-10 23:31:30|668.33|664.33|668.21|664.21|668.35|664.35|668.21|664.21|29
1618097500000|2021-04-10 23:31:40|668.11|664.11|668.42|664.42|668.45|664.45|667.97|663.97|33
1618097510000|2021-04-10 23:31:50|668.37|664.37|668.58|664.58|668.64|664.64|668.37|664.37|33
1618097520000|2021-04-10 23:32:00|668.59|664.59|668.54|664.54|668.59|664.59|668.5|664.5|30
1618097530000|2021-04-10 23:32:10|668.55|664.55|668.53|664.53|668.75|664.75|668.52|664.52|29
1618097540000|2021-04-10 23:32:20|668.54|664.54|668.9|664.9|668.9|664.9|668.49|664.49|29
1618097550000|2021-04-10 23:32:30|668.98|664.98|668.7|664.7|668.98|664.98|668.52|664.52|31
1618097560000|2021-04-10 23:32:40|668.68|664.68|668.82|664.82|668.84|664.84|668.67|664.67|30
1618097570000|2021-04-10 23:32:50|668.77|664.77|668.7|664.7|668.83|664.83|668.68|664.68|24
1618097580000|2021-04-10 23:33:00|668.67|664.67|668.73|664.73|668.76|664.76|668.46|664.46|28
1618097590000|2021-04-10 23:33:10|668.81|664.81|668.56|664.56|668.81|664.81|668.56|664.56|25
1618097600000|2021-04-10 23:33:20|668.55|664.55|668.52|664.52|668.56|664.56|668.5|664.5|24
1618097610000|2021-04-10 23:33:30|668.53|664.53|668.57|664.57|668.6|664.6|668.48|664.48|27
1618097620000|2021-04-10 23:33:40|668.56|664.56|668.23|664.23|668.58|664.58|668.23|664.23|28
1618097630000|2021-04-10 23:33:50|668.25|664.25|668.4|664.4|668.4|664.4|668.2|664.2|17
1618097640000|2021-04-10 23:34:00|668.39|664.39|668.42|664.42|668.51|664.51|668.37|664.37|25
1618097650000|2021-04-10 23:34:10|668.44|664.44|668.79|664.79|668.81|664.81|668.44|664.44|27
1618097660000|2021-04-10 23:34:20|668.78|664.78|668.93|664.93|668.96|664.96|668.65|664.65|18
1618097670000|2021-04-10 23:34:30|668.96|664.96|668.62|664.62|669.03|665.03|668.62|664.62|31
1618097680000|2021-04-10 23:34:40|668.63|664.63|668.34|664.34|668.67|664.67|668.27|664.27|24
1618097690000|2021-04-10 23:34:50|668.43|664.43|668.98|664.98|669.01|665.01|668.38|664.38|30
1618097700000|2021-04-10 23:35:00|668.99|664.99|668.7|664.7|669.01|665.01|668.7|664.7|25
1618097710000|2021-04-10 23:35:10|668.71|664.71|668.58|664.58|668.86|664.86|668.58|664.58|29
1618097720000|2021-04-10 23:35:20|668.57|664.57|668.71|664.71|668.77|664.77|668.57|664.57|29
1618097730000|2021-04-10 23:35:30|668.73|664.73|668.75|664.75|668.75|664.75|668.68|664.68|14
1618097740000|2021-04-10 23:35:40|668.72|664.72|668.65|664.65|668.76|664.76|668.65|664.65|28
1618097750000|2021-04-10 23:35:50|668.69|664.69|668.55|664.55|668.7|664.7|668.53|664.53|27
1618097760000|2021-04-10 23:36:00|668.54|664.54|668.13|664.13|668.54|664.54|668.06|664.06|29
1618097770000|2021-04-10 23:36:10|668.12|664.12|668.04|664.04|668.12|664.12|668.04|664.04|23
1618097780000|2021-04-10 23:36:20|668.02|664.02|667.98|663.98|668.02|664.02|667.93|663.93|27
1618097790000|2021-04-10 23:36:30|668.08|664.08|668.18|664.18|668.27|664.27|668.08|664.08|28
1618097800000|2021-04-10 23:36:40|668.16|664.16|668.19|664.19|668.3|664.3|668.16|664.16|21
1618097810000|2021-04-10 23:36:50|668.18|664.18|668.04|664.04|668.25|664.25|668.03|664.03|22
1618097820000|2021-04-10 23:37:00|668.01|664.01|667.91|663.91|668.04|664.04|667.75|663.75|34
1618097830000|2021-04-10 23:37:10|667.95|663.95|668.22|664.22|668.26|664.26|667.95|663.95|29
1618097840000|2021-04-10 23:37:20|668.23|664.23|668.63|664.63|668.67|664.67|668.23|664.23|27
1618097850000|2021-04-10 23:37:30|668.67|664.67|668.8|664.8|668.97|664.97|668.67|664.67|33
1618097860000|2021-04-10 23:37:40|668.81|664.81|668.76|664.76|668.84|664.84|668.73|664.73|31
1618097870000|2021-04-10 23:37:50|668.8|664.8|668.78|664.78|669.09|665.09|668.73|664.73|29
1618097880000|2021-04-10 23:38:00|668.85|664.85|668.83|664.83|669.06|665.06|668.76|664.76|30
1618097890000|2021-04-10 23:38:10|668.82|664.82|669.13|665.13|669.13|665.13|668.82|664.82|27
1618097900000|2021-04-10 23:38:20|669.11|665.11|669.41|665.41|669.44|665.44|669.03|665.03|20
1618097910000|2021-04-10 23:38:30|669.4|665.4|669.6|665.6|669.62|665.62|669.38|665.38|24
1618097920000|2021-04-10 23:38:40|669.62|665.62|669.81|665.81|669.86|665.86|669.62|665.62|25
1618097930000|2021-04-10 23:38:50|669.8|665.8|669.79|665.79|669.86|665.86|669.74|665.74|19
1618097940000|2021-04-10 23:39:00|669.78|665.78|669.8|665.8|669.81|665.81|669.74|665.74|29
1618097950000|2021-04-10 23:39:10|669.79|665.79|669.77|665.77|669.81|665.81|669.67|665.67|22
1618097960000|2021-04-10 23:39:20|669.8|665.8|669.82|665.82|669.82|665.82|669.74|665.74|24
1618097970000|2021-04-10 23:39:30|669.81|665.81|669.79|665.79|669.82|665.82|669.77|665.77|23
1618097980000|2021-04-10 23:39:40|669.8|665.8|669.91|665.91|669.93|665.93|669.8|665.8|10
1618097990000|2021-04-10 23:39:50|669.94|665.94|669.94|665.94|670.02|666.02|669.93|665.93|15
1618098000000|2021-04-10 23:40:00|669.95|665.95|669.86|665.86|669.95|665.95|669.76|665.76|27
1618098010000|2021-04-10 23:40:10|669.88|665.88|669.93|665.93|669.94|665.94|669.84|665.84|17
1618098020000|2021-04-10 23:40:20|669.92|665.92|669.99|665.99|670|666|669.92|665.92|14
1618098030000|2021-04-10 23:40:30|670.01|666.01|670.49|666.49|670.59|666.59|669.99|665.99|27
1618098040000|2021-04-10 23:40:40|670.48|666.48|670.84|666.84|670.92|666.92|670.47|666.47|22
1618098050000|2021-04-10 23:40:50|670.94|666.94|671.2|667.2|671.3|667.3|670.85|666.85|30
1618098060000|2021-04-10 23:41:00|671.19|667.19|671.31|667.31|671.38|667.38|671.01|667.01|35
1618098070000|2021-04-10 23:41:10|671.33|667.33|671.46|667.46|671.47|667.47|671.3|667.3|23
1618098080000|2021-04-10 23:41:20|671.47|667.47|671.38|667.38|671.48|667.48|671.25|667.25|26
1618098090000|2021-04-10 23:41:30|671.39|667.39|671.35|667.35|671.47|667.47|671.35|667.35|30
1618098100000|2021-04-10 23:41:40|671.36|667.36|671.35|667.35|671.37|667.37|671.34|667.34|12
1618098110000|2021-04-10 23:41:50|671.36|667.36|671.35|667.35|671.36|667.36|671.35|667.35|2
1618098120000|2021-04-10 23:42:00|671.36|667.36|671.17|667.17|671.37|667.37|671.16|667.16|17
1618098130000|2021-04-10 23:42:10|671.16|667.16|670.97|666.97|671.21|667.21|670.96|666.96|18
1618098140000|2021-04-10 23:42:20|671|667|670.8|666.8|671|667|670.75|666.75|25
1618098150000|2021-04-10 23:42:30|670.75|666.75|671.03|667.03|671.11|667.11|670.75|666.75|25
1618098160000|2021-04-10 23:42:40|671.04|667.04|671.29|667.29|671.3|667.3|671.04|667.04|26
1618098170000|2021-04-10 23:42:50|671.27|667.27|671.3|667.3|671.32|667.32|671.16|667.16|21
1618098180000|2021-04-10 23:43:00|671.31|667.31|671.46|667.46|671.46|667.46|671.24|667.24|23
1618098190000|2021-04-10 23:43:10|671.47|667.47|671.48|667.48|671.48|667.48|671.4|667.4|22
1618098200000|2021-04-10 23:43:20|671.56|667.56|672.05|668.05|672.14|668.14|671.54|667.54|30
1618098210000|2021-04-10 23:43:30|672.06|668.06|672.17|668.17|672.17|668.17|671.85|667.85|33
1618098220000|2021-04-10 23:43:40|672.16|668.16|672.37|668.37|672.38|668.38|672.16|668.16|26
1618098230000|2021-04-10 23:43:50|672.38|668.38|672.68|668.68|672.75|668.75|672.3|668.3|26
1618098240000|2021-04-10 23:44:00|672.71|668.71|672.64|668.64|672.82|668.82|672.64|668.64|24
1618098250000|2021-04-10 23:44:10|672.63|668.63|672.43|668.43|672.66|668.66|672.43|668.43|23
1618098260000|2021-04-10 23:44:20|672.44|668.44|672.95|668.95|672.96|668.96|672.42|668.42|29
1618098270000|2021-04-10 23:44:30|672.96|668.96|672.55|668.55|672.96|668.96|672.52|668.52|33
1618098280000|2021-04-10 23:44:40|672.56|668.56|672.57|668.57|672.58|668.58|672.46|668.46|28
1618098290000|2021-04-10 23:44:50|672.53|668.53|672.63|668.63|672.7|668.7|672.53|668.53|27
1618098300000|2021-04-10 23:45:00|672.67|668.67|672.45|668.45|672.68|668.68|672.45|668.45|22
1618098310000|2021-04-10 23:45:10|672.43|668.43|672.29|668.29|672.43|668.43|672.29|668.29|26
1618098320000|2021-04-10 23:45:20|672.27|668.27|672.23|668.23|672.28|668.28|672.23|668.23|15
1618098330000|2021-04-10 23:45:30|672.13|668.13|672.19|668.19|672.27|668.27|672.11|668.11|24
1618098340000|2021-04-10 23:45:40|672.2|668.2|671.97|667.97|672.2|668.2|671.97|667.97|14
1618098350000|2021-04-10 23:45:50|671.96|667.96|671.74|667.74|671.98|667.98|671.73|667.73|18
1618098360000|2021-04-10 23:46:00|671.72|667.72|671.56|667.56|671.78|667.78|671.52|667.52|26
1618098370000|2021-04-10 23:46:10|671.72|667.72|671.71|667.71|671.79|667.79|671.51|667.51|33
1618098380000|2021-04-10 23:46:20|671.72|667.72|671.23|667.23|671.72|667.72|671.22|667.22|20
1618098390000|2021-04-10 23:46:30|671.25|667.25|670.84|666.84|671.26|667.26|670.84|666.84|18
1618098400000|2021-04-10 23:46:40|670.87|666.87|670.73|666.73|670.87|666.87|670.73|666.73|24
1618098410000|2021-04-10 23:46:50|670.71|666.71|670.71|666.71|670.73|666.73|670.63|666.63|22
1618098420000|2021-04-10 23:47:00|670.7|666.7|670.72|666.72|670.8|666.8|670.67|666.67|28
1618098430000|2021-04-10 23:47:10|670.71|666.71|670.63|666.63|670.8|666.8|670.63|666.63|23
1618098440000|2021-04-10 23:47:20|670.65|666.65|671.15|667.15|671.15|667.15|670.64|666.64|17
1618098450000|2021-04-10 23:47:30|671.14|667.14|671.07|667.07|671.37|667.37|671.07|667.07|28
1618098460000|2021-04-10 23:47:40|671.06|667.06|670.95|666.95|671.11|667.11|670.77|666.77|31
1618098470000|2021-04-10 23:47:50|670.98|666.98|670.85|666.85|671.09|667.09|670.85|666.85|25
1618098480000|2021-04-10 23:48:00|670.86|666.86|670.63|666.63|670.89|666.89|670.63|666.63|26
1618098490000|2021-04-10 23:48:10|670.7|666.7|671.12|667.12|671.24|667.24|670.7|666.7|23
1618098500000|2021-04-10 23:48:20|671.13|667.13|671.61|667.61|671.62|667.62|671.12|667.12|18
1618098510000|2021-04-10 23:48:30|671.71|667.71|671.88|667.88|671.96|667.96|671.71|667.71|19
1618098520000|2021-04-10 23:48:40|671.94|667.94|672.3|668.3|672.3|668.3|671.84|667.84|30
1618098530000|2021-04-10 23:48:50|672.23|668.23|672.36|668.36|672.37|668.37|672.2|668.2|22
1618098540000|2021-04-10 23:49:00|672.39|668.39|672.33|668.33|672.39|668.39|672.33|668.33|9
1618098550000|2021-04-10 23:49:10|672.34|668.34|672.39|668.39|672.47|668.47|672.09|668.09|27
1618098560000|2021-04-10 23:49:20|672.38|668.38|672.01|668.01|672.39|668.39|672.01|668.01|28
1618098570000|2021-04-10 23:49:30|671.99|667.99|672.01|668.01|672.05|668.05|671.85|667.85|25
1618098580000|2021-04-10 23:49:40|671.98|667.98|671.82|667.82|672.04|668.04|671.82|667.82|26
1618098590000|2021-04-10 23:49:50|671.81|667.81|671.67|667.67|671.81|667.81|671.61|667.61|31
1618098600000|2021-04-10 23:50:00|671.71|667.71|671.56|667.56|671.71|667.71|671.44|667.44|24
1618098610000|2021-04-10 23:50:10|671.3|667.3|671.42|667.42|671.59|667.59|671.25|667.25|37
1618098620000|2021-04-10 23:50:20|671.24|667.24|671.09|667.09|671.24|667.24|670.94|666.94|33
1618098630000|2021-04-10 23:50:30|670.95|666.95|671.17|667.17|671.25|667.25|670.95|666.95|32
1618098640000|2021-04-10 23:50:40|671.14|667.14|671.47|667.47|671.54|667.54|671.13|667.13|34
1618098650000|2021-04-10 23:50:50|671.48|667.48|671.55|667.55|671.55|667.55|671.34|667.34|27
1618098660000|2021-04-10 23:51:00|671.56|667.56|671.93|667.93|672.04|668.04|671.56|667.56|28
1618098670000|2021-04-10 23:51:10|671.86|667.86|671.71|667.71|671.95|667.95|671.71|667.71|29
1618098680000|2021-04-10 23:51:20|671.7|667.7|671.67|667.67|671.73|667.73|671.59|667.59|26
1618098690000|2021-04-10 23:51:30|671.71|667.71|671.79|667.79|671.84|667.84|671.68|667.68|23
1618098700000|2021-04-10 23:51:40|671.8|667.8|672.19|668.19|672.25|668.25|671.79|667.79|20
1618098710000|2021-04-10 23:51:50|672.13|668.13|671.85|667.85|672.16|668.16|671.82|667.82|35
1618098720000|2021-04-10 23:52:00|671.93|667.93|672.09|668.09|672.22|668.22|671.83|667.83|32
1618098730000|2021-04-10 23:52:10|672.21|668.21|672.14|668.14|672.24|668.24|672.11|668.11|23
1618098740000|2021-04-10 23:52:20|672.21|668.21|672.12|668.12|672.27|668.27|672.12|668.12|27
1618098750000|2021-04-10 23:52:30|672.1|668.1|672.19|668.19|672.24|668.24|672.1|668.1|24
1618098760000|2021-04-10 23:52:40|672.21|668.21|672.25|668.25|672.27|668.27|672.18|668.18|25
1618098770000|2021-04-10 23:52:50|672.23|668.23|672.13|668.13|672.26|668.26|672.05|668.05|28
1618098780000|2021-04-10 23:53:00|672.05|668.05|671.84|667.84|672.05|668.05|671.79|667.79|25
1618098790000|2021-04-10 23:53:10|671.86|667.86|671.77|667.77|671.92|667.92|671.74|667.74|24
1618098800000|2021-04-10 23:53:20|671.73|667.73|671.81|667.81|671.84|667.84|671.65|667.65|26
1618098810000|2021-04-10 23:53:30|671.85|667.85|671.75|667.75|671.98|667.98|671.75|667.75|31
1618098820000|2021-04-10 23:53:40|671.8|667.8|671.52|667.52|671.93|667.93|671.52|667.52|29
1618098830000|2021-04-10 23:53:50|671.53|667.53|671.43|667.43|671.54|667.54|671.37|667.37|30
1618098840000|2021-04-10 23:54:00|671.48|667.48|671.2|667.2|671.48|667.48|671.2|667.2|12
1618098850000|2021-04-10 23:54:10|671.19|667.19|671.2|667.2|671.21|667.21|671.18|667.18|7
1618098860000|2021-04-10 23:54:20|671.17|667.17|670.95|666.95|671.2|667.2|670.89|666.89|26
1618098870000|2021-04-10 23:54:30|670.87|666.87|670.81|666.81|670.87|666.87|670.69|666.69|25
1618098880000|2021-04-10 23:54:40|670.79|666.79|671|667|671.11|667.11|670.77|666.77|29
1618098890000|2021-04-10 23:54:50|670.9|666.9|670.77|666.77|670.9|666.9|670.77|666.77|31
1618098900000|2021-04-10 23:55:00|670.78|666.78|671.19|667.19|671.19|667.19|670.77|666.77|14
1618098910000|2021-04-10 23:55:10|671.18|667.18|670.98|666.98|671.18|667.18|670.98|666.98|27
1618098920000|2021-04-10 23:55:20|671|667|670.86|666.86|671|667|670.79|666.79|26
1618098930000|2021-04-10 23:55:30|670.83|666.83|671.04|667.04|671.18|667.18|670.79|666.79|29
1618098940000|2021-04-10 23:55:40|671.15|667.15|670.84|666.84|671.19|667.19|670.84|666.84|30
1618098950000|2021-04-10 23:55:50|670.83|666.83|670.84|666.84|670.94|666.94|670.83|666.83|30
1618098960000|2021-04-10 23:56:00|670.82|666.82|670.64|666.64|670.82|666.82|670.62|666.62|25
1618098970000|2021-04-10 23:56:10|670.65|666.65|670.99|666.99|671.01|667.01|670.62|666.62|26
1618098980000|2021-04-10 23:56:20|670.94|666.94|671.11|667.11|671.18|667.18|670.94|666.94|32
1618098990000|2021-04-10 23:56:30|671.16|667.16|671.35|667.35|671.41|667.41|671.13|667.13|28
1618099000000|2021-04-10 23:56:40|671.34|667.34|671.32|667.32|671.47|667.47|671.32|667.32|23
1618099010000|2021-04-10 23:56:50|671.26|667.26|671.21|667.21|671.28|667.28|671.17|667.17|25
1618099020000|2021-04-10 23:57:00|671.18|667.18|671|667|671.18|667.18|670.98|666.98|23
1618099030000|2021-04-10 23:57:10|671.02|667.02|670.79|666.79|671.12|667.12|670.79|666.79|15
1618099040000|2021-04-10 23:57:20|670.75|666.75|670.53|666.53|670.76|666.76|670.48|666.48|29
1618099050000|2021-04-10 23:57:30|670.51|666.51|670.61|666.61|670.65|666.65|670.49|666.49|26
1618099060000|2021-04-10 23:57:40|670.58|666.58|670.71|666.71|670.73|666.73|670.4|666.4|32
1618099070000|2021-04-10 23:57:50|670.69|666.69|670.76|666.76|670.8|666.8|670.46|666.46|27
1618099080000|2021-04-10 23:58:00|670.79|666.79|670.71|666.71|670.79|666.79|670.64|666.64|28
1618099090000|2021-04-10 23:58:10|670.69|666.69|670.74|666.74|670.76|666.76|670.6|666.6|28
1618099100000|2021-04-10 23:58:20|670.71|666.71|670.54|666.54|670.79|666.79|670.54|666.54|24
1618099110000|2021-04-10 23:58:30|670.53|666.53|670.99|666.99|671.01|667.01|670.51|666.51|26
1618099120000|2021-04-10 23:58:40|671|667|670.9|666.9|671|667|670.86|666.86|29
1618099130000|2021-04-10 23:58:50|670.91|666.91|671.75|667.75|671.91|667.91|670.89|666.89|27
1618099140000|2021-04-10 23:59:00|671.83|667.83|672.54|668.54|672.54|668.54|671.8|667.8|34
1618099150000|2021-04-10 23:59:10|672.58|668.58|672.85|668.85|672.95|668.95|672.18|668.18|31
1618099160000|2021-04-10 23:59:20|672.92|668.92|673.85|669.85|673.85|669.85|672.92|668.92|20
1618099170000|2021-04-10 23:59:30|673.81|669.81|673.88|669.88|673.95|669.95|673.76|669.76|21
1618099180000|2021-04-10 23:59:40|673.85|669.85|674.25|670.25|674.27|670.27|673.85|669.85|23
1618099190000|2021-04-10 23:59:50|674.18|670.18|675.14|671.14|675.14|671.14|674.03|670.03|32
1618099200000|2021-04-11 00:00:00|675.13|671.13|675.53|671.53|675.53|671.53|675.13|671.13|24
1618099210000|2021-04-11 00:00:10|675.51|671.51|676.22|672.22|676.22|672.22|675.47|671.47|23
1618099220000|2021-04-11 00:00:20|676.34|672.34|676.41|672.41|676.47|672.47|676.22|672.22|20
1618099230000|2021-04-11 00:00:30|676.46|672.46|676.5|672.5|676.56|672.56|676.19|672.19|33
1618099240000|2021-04-11 00:00:40|676.49|672.49|678.34|674.34|678.75|674.75|676.49|672.49|30
1618099250000|2021-04-11 00:00:50|678.21|674.21|678.74|674.74|678.94|674.94|678.02|674.02|35
1618099260000|2021-04-11 00:01:00|678.91|674.91|678.27|674.27|678.96|674.96|678.27|674.27|38
1618099270000|2021-04-11 00:01:10|678.28|674.28|678.04|674.04|678.35|674.35|678.04|674.04|31
1618099280000|2021-04-11 00:01:20|678.09|674.09|677.26|673.26|678.09|674.09|677.26|673.26|36
1618099290000|2021-04-11 00:01:30|677.24|673.24|676.61|672.61|677.24|673.24|676.58|672.58|25
1618099300000|2021-04-11 00:01:40|676.68|672.68|677.04|673.04|677.04|673.04|676.46|672.46|28
1618099310000|2021-04-11 00:01:50|677.11|673.11|676.35|672.35|677.17|673.17|675.95|671.95|32
1618099320000|2021-04-11 00:02:00|675.96|671.96|675.56|671.56|676.37|672.37|674.85|670.85|34
1618099330000|2021-04-11 00:02:10|675.5|671.5|675.5|671.5|675.88|671.88|675.44|671.44|36
1618099340000|2021-04-11 00:02:20|675.34|671.34|675.95|671.95|675.95|671.95|675.25|671.25|39
1618099350000|2021-04-11 00:02:30|676|672|676.16|672.16|676.16|672.16|675.93|671.93|27
1618099360000|2021-04-11 00:02:40|676.25|672.25|677.51|673.51|677.62|673.62|675.89|671.89|35
1618099370000|2021-04-11 00:02:50|677.54|673.54|677.94|673.94|677.94|673.94|677.42|673.42|37
1618099380000|2021-04-11 00:03:00|677.34|673.34|677.75|673.75|678.13|674.13|677.34|673.34|35
1618099390000|2021-04-11 00:03:10|677.81|673.81|677.74|673.74|678.05|674.05|677.68|673.68|36
1618099400000|2021-04-11 00:03:20|677.73|673.73|677.65|673.65|677.9|673.9|677.51|673.51|34
1618099410000|2021-04-11 00:03:30|677.78|673.78|678.17|674.17|678.23|674.23|677.75|673.75|36
1618099420000|2021-04-11 00:03:40|678.18|674.18|678.78|674.78|678.87|674.87|678.18|674.18|26
1618099430000|2021-04-11 00:03:50|678.81|674.81|678.73|674.73|678.81|674.81|678.52|674.52|31
1618099440000|2021-04-11 00:04:00|678.71|674.71|678.47|674.47|678.81|674.81|678.39|674.39|33
1618099450000|2021-04-11 00:04:10|678.46|674.46|678.6|674.6|678.88|674.88|678.46|674.46|32
1618099460000|2021-04-11 00:04:20|678.48|674.48|678.05|674.05|678.48|674.48|677.95|673.95|34
1618099470000|2021-04-11 00:04:30|678.07|674.07|678.03|674.03|678.36|674.36|677.91|673.91|38
1618099480000|2021-04-11 00:04:40|678.09|674.09|677.97|673.97|678.34|674.34|677.91|673.91|33
1618099490000|2021-04-11 00:04:50|677.92|673.92|677.09|673.09|677.93|673.93|677.09|673.09|32
1618099500000|2021-04-11 00:05:00|677.1|673.1|676.7|672.7|677.1|673.1|676.48|672.48|25
1618099510000|2021-04-11 00:05:10|676.71|672.71|676.54|672.54|676.77|672.77|676.32|672.32|35
1618099520000|2021-04-11 00:05:20|676.57|672.57|675.58|671.58|676.57|672.57|675.58|671.58|37
1618099530000|2021-04-11 00:05:30|675.69|671.69|676.33|672.33|676.33|672.33|675.44|671.44|32
1618099540000|2021-04-11 00:05:40|676.34|672.34|676.25|672.25|676.34|672.34|676.08|672.08|26
1618099550000|2021-04-11 00:05:50|676.24|672.24|676.15|672.15|676.25|672.25|676.09|672.09|22
1618099560000|2021-04-11 00:06:00|676.16|672.16|676.15|672.15|676.46|672.46|676.12|672.12|25
1618099570000|2021-04-11 00:06:10|676.16|672.16|676.57|672.57|676.57|672.57|676.16|672.16|31
1618099580000|2021-04-11 00:06:20|676.7|672.7|676.72|672.72|677.03|673.03|676.7|672.7|35
1618099590000|2021-04-11 00:06:30|676.71|672.71|676.45|672.45|676.76|672.76|676.45|672.45|32
1618099600000|2021-04-11 00:06:40|676.54|672.54|677.49|673.49|677.49|673.49|676.54|672.54|31
1618099610000|2021-04-11 00:06:50|677.44|673.44|677.6|673.6|677.65|673.65|677.02|673.02|29
1618099620000|2021-04-11 00:07:00|677.63|673.63|678.43|674.43|678.43|674.43|677.62|673.62|31
1618099630000|2021-04-11 00:07:10|678.42|674.42|679.07|675.07|679.13|675.13|678.42|674.42|29
1618099640000|2021-04-11 00:07:20|679.14|675.14|679.12|675.12|679.15|675.15|679.03|675.03|16
1618099650000|2021-04-11 00:07:30|679.18|675.18|680.37|676.37|680.4|676.4|679.1|675.1|24
1618099660000|2021-04-11 00:07:40|680.39|676.39|680.93|676.93|680.94|676.94|680.39|676.39|24
1618099670000|2021-04-11 00:07:50|680.94|676.94|681.5|677.5|681.52|677.52|680.93|676.93|31
1618099680000|2021-04-11 00:08:00|681.58|677.58|681.85|677.85|681.85|677.85|681.58|677.58|12
1618099690000|2021-04-11 00:08:10|681.86|677.86|682.74|678.74|682.74|678.74|681.86|677.86|28
1618099700000|2021-04-11 00:08:20|682.71|678.71|682.85|678.85|683.1|679.1|682.71|678.71|34
1618099710000|2021-04-11 00:08:30|682.84|678.84|683.11|679.11|683.11|679.11|682.57|678.57|34
1618099720000|2021-04-11 00:08:40|683.1|679.1|683.54|679.54|683.54|679.54|683.06|679.06|24
1618099730000|2021-04-11 00:08:50|683.48|679.48|683.89|679.89|683.89|679.89|683.44|679.44|28
1618099740000|2021-04-11 00:09:00|683.9|679.9|683.99|679.99|683.99|679.99|683.89|679.89|17
1618099750000|2021-04-11 00:09:10|684.17|680.17|684.51|680.51|684.52|680.52|684.07|680.07|29
1618099760000|2021-04-11 00:09:20|684.5|680.5|684.67|680.67|684.75|680.75|684.19|680.19|28
1618099770000|2021-04-11 00:09:30|684.69|680.69|685.17|681.17|685.24|681.24|684.69|680.69|25
1618099780000|2021-04-11 00:09:40|685.2|681.2|685.76|681.76|685.78|681.78|684.58|680.58|35
1618099790000|2021-04-11 00:09:50|685.93|681.93|685.86|681.86|686.18|682.18|685.79|681.79|30
1618099800000|2021-04-11 00:10:00|685.84|681.84|685.84|681.84|686.52|682.52|685.79|681.79|34
1618099810000|2021-04-11 00:10:10|685.8|681.8|685.94|681.94|686.06|682.06|685.47|681.47|31
1618099820000|2021-04-11 00:10:20|685.97|681.97|686.66|682.66|686.71|682.71|685.94|681.94|34
1618099830000|2021-04-11 00:10:30|686.69|682.69|686.94|682.94|687.01|683.01|686.69|682.69|30
1618099840000|2021-04-11 00:10:40|686.96|682.96|687.75|683.75|687.76|683.76|686.96|682.96|30
1618099850000|2021-04-11 00:10:50|687.78|683.78|688.17|684.17|688.21|684.21|687.76|683.76|25
1618099860000|2021-04-11 00:11:00|688.16|684.16|687.71|683.71|688.22|684.22|687.56|683.56|31
1618099870000|2021-04-11 00:11:10|687.41|683.41|687.43|683.43|687.49|683.49|686.38|682.38|35
1618099880000|2021-04-11 00:11:20|687.4|683.4|688.34|684.34|688.36|684.36|687.4|683.4|38
1618099890000|2021-04-11 00:11:30|688.39|684.39|688.7|684.7|688.73|684.73|688.36|684.36|31
1618099900000|2021-04-11 00:11:40|688.72|684.72|688.91|684.91|688.92|684.92|688.56|684.56|31
1618099910000|2021-04-11 00:11:50|688.87|684.87|688.94|684.94|689.45|685.45|688.79|684.79|35
1618099920000|2021-04-11 00:12:00|688.95|684.95|689.18|685.18|689.19|685.19|688.55|684.55|32
1618099930000|2021-04-11 00:12:10|689.19|685.19|689.58|685.58|689.87|685.87|689.19|685.19|28
1618099940000|2021-04-11 00:12:20|689.56|685.56|690.25|686.25|690.25|686.25|689.56|685.56|27
1618099950000|2021-04-11 00:12:30|690.26|686.26|689.91|685.91|690.36|686.36|689.83|685.83|31
1618099960000|2021-04-11 00:12:40|689.88|685.88|690.1|686.1|690.33|686.33|689.88|685.88|28
1618099970000|2021-04-11 00:12:50|690.13|686.13|690.25|686.25|690.35|686.35|689.74|685.74|31
1618099980000|2021-04-11 00:13:00|690.18|686.18|690.66|686.66|690.66|686.66|690.18|686.18|29
1618099990000|2021-04-11 00:13:10|690.64|686.64|689.13|685.13|690.69|686.69|689.13|685.13|31
1618100000000|2021-04-11 00:13:20|689.03|685.03|688.94|684.94|689.06|685.06|688.19|684.19|34
1618100010000|2021-04-11 00:13:30|688.99|684.99|690.21|686.21|690.21|686.21|688.98|684.98|37
1618100020000|2021-04-11 00:13:40|690.17|686.17|690.4|686.4|690.63|686.63|690.17|686.17|35
1618100030000|2021-04-11 00:13:50|690.41|686.41|690.38|686.38|690.71|686.71|690.18|686.18|30
1618100040000|2021-04-11 00:14:00|690.26|686.26|690.51|686.51|690.62|686.62|689.91|685.91|36
1618100050000|2021-04-11 00:14:10|690.59|686.59|690.94|686.94|690.95|686.95|690.47|686.47|29
1618100060000|2021-04-11 00:14:20|690.93|686.93|690.52|686.52|691.26|687.26|690.52|686.52|35
1618100070000|2021-04-11 00:14:30|690.48|686.48|689.35|685.35|690.48|686.48|688.56|684.56|39
1618100080000|2021-04-11 00:14:40|689.38|685.38|690.06|686.06|690.06|686.06|689.38|685.38|37
1618100090000|2021-04-11 00:14:50|690.05|686.05|689.89|685.89|690.36|686.36|689.68|685.68|37
1618100100000|2021-04-11 00:15:00|689.86|685.86|689.17|685.17|689.86|685.86|688.98|684.98|35
1618100110000|2021-04-11 00:15:10|689.04|685.04|686.87|682.87|689.11|685.11|686.66|682.66|36
1618100120000|2021-04-11 00:15:20|686.85|682.85|687.08|683.08|687.08|683.08|686.18|682.18|34
1618100130000|2021-04-11 00:15:30|687.13|683.13|687.34|683.34|687.5|683.5|686.68|682.68|38
1618100140000|2021-04-11 00:15:40|687.3|683.3|686.53|682.53|687.3|683.3|686.46|682.46|39
1618100150000|2021-04-11 00:15:50|686.57|682.57|687.01|683.01|687.55|683.55|686.56|682.56|34
1618100160000|2021-04-11 00:16:00|687.02|683.02|687.27|683.27|687.53|683.53|686.64|682.64|35
1618100170000|2021-04-11 00:16:10|687.25|683.25|687.51|683.51|687.71|683.71|687.23|683.23|31
1618100180000|2021-04-11 00:16:20|687.53|683.53|688.15|684.15|688.2|684.2|687.53|683.53|32
1618100190000|2021-04-11 00:16:30|688.13|684.13|687.05|683.05|688.13|684.13|687.03|683.03|35
1618100200000|2021-04-11 00:16:40|687.08|683.08|687.78|683.78|687.79|683.79|687.07|683.07|36
1618100210000|2021-04-11 00:16:50|687.79|683.79|687.59|683.59|687.79|683.79|687.45|683.45|37
1618100220000|2021-04-11 00:17:00|687.6|683.6|686.87|682.87|687.6|683.6|686.87|682.87|34
1618100230000|2021-04-11 00:17:10|686.88|682.88|687.25|683.25|687.29|683.29|686.54|682.54|36
1618100240000|2021-04-11 00:17:20|687.22|683.22|687|683|687.4|683.4|686.55|682.55|36
1618100250000|2021-04-11 00:17:30|687.01|683.01|687.23|683.23|687.23|683.23|686.76|682.76|35
1618100260000|2021-04-11 00:17:40|687.24|683.24|687.41|683.41|687.71|683.71|687.18|683.18|33
1618100270000|2021-04-11 00:17:50|687.44|683.44|686.26|682.26|687.48|683.48|686.26|682.26|33
1618100280000|2021-04-11 00:18:00|686.19|682.19|685.65|681.65|686.19|682.19|685.58|681.58|31
1618100290000|2021-04-11 00:18:10|685.55|681.55|686.83|682.83|687.39|683.39|685.55|681.55|36
1618100300000|2021-04-11 00:18:20|686.74|682.74|687.16|683.16|687.18|683.18|686.43|682.43|35
1618100310000|2021-04-11 00:18:30|687.17|683.17|686.54|682.54|687.32|683.32|686.54|682.54|35
1618100320000|2021-04-11 00:18:40|686.58|682.58|686.86|682.86|686.98|682.98|686.31|682.31|34
1618100330000|2021-04-11 00:18:50|686.9|682.9|687.92|683.92|688.01|684.01|686.89|682.89|33
1618100340000|2021-04-11 00:19:00|687.93|683.93|688.01|684.01|688.36|684.36|687.9|683.9|24
1618100350000|2021-04-11 00:19:10|688.11|684.11|688.6|684.6|688.6|684.6|688.11|684.11|32
1618100360000|2021-04-11 00:19:20|688.5|684.5|688.12|684.12|688.52|684.52|688.12|684.12|28
1618100370000|2021-04-11 00:19:30|688.16|684.16|689.5|685.5|689.5|685.5|687.97|683.97|32
1618100380000|2021-04-11 00:19:40|689.52|685.52|689.45|685.45|689.55|685.55|689.17|685.17|28
1618100390000|2021-04-11 00:19:50|689.47|685.47|689.28|685.28|689.47|685.47|689.11|685.11|30
1618100400000|2021-04-11 00:20:00|689.25|685.25|688.89|684.89|689.25|685.25|688.79|684.79|32
1618100410000|2021-04-11 00:20:10|688.63|684.63|688.07|684.07|688.71|684.71|687.83|683.83|32
1618100420000|2021-04-11 00:20:20|688.11|684.11|689.17|685.17|689.17|685.17|687.88|683.88|36
1618100430000|2021-04-11 00:20:30|689.28|685.28|689.62|685.62|689.8|685.8|689.28|685.28|35
1618100440000|2021-04-11 00:20:40|689.61|685.61|689.66|685.66|689.66|685.66|689.05|685.05|31
1618100450000|2021-04-11 00:20:50|689.67|685.67|690.05|686.05|690.11|686.11|689.64|685.64|29
1618100460000|2021-04-11 00:21:00|690.04|686.04|689.09|685.09|690.05|686.05|689.05|685.05|32
1618100470000|2021-04-11 00:21:10|689.05|685.05|688.36|684.36|689.05|685.05|688.29|684.29|39
1618100480000|2021-04-11 00:21:20|688.34|684.34|688.29|684.29|688.43|684.43|688.1|684.1|34
1618100490000|2021-04-11 00:21:30|688.28|684.28|686.97|682.97|688.33|684.33|686.82|682.82|37
1618100500000|2021-04-11 00:21:40|687.09|683.09|687.67|683.67|687.67|683.67|687.07|683.07|32
1618100510000|2021-04-11 00:21:50|687.69|683.69|687.43|683.43|687.84|683.84|687.11|683.11|34
1618100520000|2021-04-11 00:22:00|687.41|683.41|685.95|681.95|687.53|683.53|685.95|681.95|22
1618100530000|2021-04-11 00:22:10|686.05|682.05|684.98|680.98|686.59|682.59|684.98|680.98|37
1618100540000|2021-04-11 00:22:20|684.95|680.95|684.89|680.89|685.62|681.62|684.39|680.39|33
1618100550000|2021-04-11 00:22:30|684.94|680.94|686.29|682.29|686.29|682.29|684.7|680.7|36
1618100560000|2021-04-11 00:22:40|686.22|682.22|686.92|682.92|686.92|682.92|686.1|682.1|33
1618100570000|2021-04-11 00:22:50|686.88|682.88|688.46|684.46|688.46|684.46|686.62|682.62|34
1618100580000|2021-04-11 00:23:00|688.49|684.49|689|685|689.01|685.01|688.32|684.32|34
1618100590000|2021-04-11 00:23:10|689.02|685.02|688.04|684.04|689.02|685.02|687.98|683.98|29
1618100600000|2021-04-11 00:23:20|687.99|683.99|687.81|683.81|688.04|684.04|687.61|683.61|32
1618100610000|2021-04-11 00:23:30|687.93|683.93|687.89|683.89|687.94|683.94|687.6|683.6|32
1618100620000|2021-04-11 00:23:40|687.92|683.92|688.28|684.28|688.28|684.28|687.9|683.9|17
1618100630000|2021-04-11 00:23:50|688.39|684.39|688.65|684.65|688.75|684.75|688.29|684.29|29
1618100640000|2021-04-11 00:24:00|688.64|684.64|689.34|685.34|689.35|685.35|688.64|684.64|29
1618100650000|2021-04-11 00:24:10|689.35|685.35|689.38|685.38|689.79|685.79|689.16|685.16|31
1618100660000|2021-04-11 00:24:20|689.48|685.48|688.96|684.96|689.66|685.66|688.96|684.96|35
1618100670000|2021-04-11 00:24:30|688.94|684.94|689.68|685.68|689.75|685.75|688.93|684.93|31
1618100680000|2021-04-11 00:24:40|689.72|685.72|690.16|686.16|690.2|686.2|689.68|685.68|27
1618100690000|2021-04-11 00:24:50|690.15|686.15|690.05|686.05|690.2|686.2|689.78|685.78|28
1618100700000|2021-04-11 00:25:00|690.04|686.04|690.05|686.05|690.06|686.06|690.01|686.01|25
1618100710000|2021-04-11 00:25:10|690.04|686.04|689.99|685.99|690.15|686.15|689.64|685.64|27
1618100720000|2021-04-11 00:25:20|690|686|689.93|685.93|690.09|686.09|689.86|685.86|31
1618100730000|2021-04-11 00:25:30|689.98|685.98|690.51|686.51|690.51|686.51|689.66|685.66|29
1618100740000|2021-04-11 00:25:40|690.5|686.5|690.52|686.52|690.54|686.54|690.24|686.24|29
1618100750000|2021-04-11 00:25:50|690.53|686.53|690.4|686.4|690.54|686.54|690.2|686.2|30
1618100760000|2021-04-11 00:26:00|690.44|686.44|689.58|685.58|690.44|686.44|689.57|685.57|31
1618100770000|2021-04-11 00:26:10|689.59|685.59|689.09|685.09|689.61|685.61|688.99|684.99|27
1618100780000|2021-04-11 00:26:20|689.1|685.1|689.12|685.12|689.12|685.12|688.97|684.97|27
1618100790000|2021-04-11 00:26:30|689.11|685.11|688.9|684.9|689.14|685.14|688.87|684.87|28
1618100800000|2021-04-11 00:26:40|688.88|684.88|689.22|685.22|689.22|685.22|688.59|684.59|29
1618100810000|2021-04-11 00:26:50|689.26|685.26|689.21|685.21|689.3|685.3|688.98|684.98|28
1618100820000|2021-04-11 00:27:00|689.23|685.23|689.7|685.7|689.7|685.7|689.15|685.15|28
1618100830000|2021-04-11 00:27:10|689.69|685.69|690.42|686.42|690.42|686.42|689.69|685.69|25
1618100840000|2021-04-11 00:27:20|690.45|686.45|690.43|686.43|690.71|686.71|690.26|686.26|31
1618100850000|2021-04-11 00:27:30|690.45|686.45|690.47|686.47|690.56|686.56|690.41|686.41|23
1618100860000|2021-04-11 00:27:40|690.48|686.48|690.91|686.91|690.94|686.94|690.36|686.36|29
1618100870000|2021-04-11 00:27:50|690.9|686.9|690.6|686.6|690.9|686.9|690.33|686.33|26
1618100880000|2021-04-11 00:28:00|690.63|686.63|691.38|687.38|691.38|687.38|690.16|686.16|31
1618100890000|2021-04-11 00:28:10|691.39|687.39|691.61|687.61|691.61|687.61|690.95|686.95|22
1618100900000|2021-04-11 00:28:20|691.62|687.62|691.38|687.38|691.63|687.63|691.37|687.37|25
1618100910000|2021-04-11 00:28:30|691.39|687.39|692|688|692.05|688.05|691.38|687.38|33
1618100920000|2021-04-11 00:28:40|692.03|688.03|691.98|687.98|692.03|688.03|691.83|687.83|31
1618100930000|2021-04-11 00:28:50|691.96|687.96|691.89|687.89|692|688|691.7|687.7|26
1618100940000|2021-04-11 00:29:00|691.9|687.9|692.57|688.57|692.63|688.63|691.9|687.9|27
1618100950000|2021-04-11 00:29:10|692.52|688.52|692.54|688.54|692.72|688.72|692.46|688.46|27
1618100960000|2021-04-11 00:29:20|692.53|688.53|692.51|688.51|692.71|688.71|692.2|688.2|27
1618100970000|2021-04-11 00:29:30|692.5|688.5|692.99|688.99|693.04|689.04|692.49|688.49|28
1618100980000|2021-04-11 00:29:40|692.98|688.98|693.45|689.45|693.47|689.47|692.98|688.98|33
1618100990000|2021-04-11 00:29:50|693.4|689.4|693.84|689.84|693.89|689.89|693.4|689.4|34
1618101000000|2021-04-11 00:30:00|693.91|689.91|693.56|689.56|694.54|690.54|693.56|689.56|35
1618101010000|2021-04-11 00:30:10|693.78|689.78|693.26|689.26|693.78|689.78|693.2|689.2|31
1618101020000|2021-04-11 00:30:20|693.25|689.25|692.52|688.52|693.46|689.46|692.37|688.37|35
1618101030000|2021-04-11 00:30:30|692.36|688.36|692.39|688.39|692.5|688.5|692.24|688.24|35
1618101040000|2021-04-11 00:30:40|692.4|688.4|692.32|688.32|692.45|688.45|691.87|687.87|29
1618101050000|2021-04-11 00:30:50|692.42|688.42|692.96|688.96|692.99|688.99|692.42|688.42|32
1618101060000|2021-04-11 00:31:00|693.1|689.1|693.38|689.38|693.65|689.65|692.99|688.99|32
1618101070000|2021-04-11 00:31:10|693.35|689.35|693.71|689.71|693.71|689.71|693.19|689.19|35
1618101080000|2021-04-11 00:31:20|693.82|689.82|693.09|689.09|693.92|689.92|692.84|688.84|35
1618101090000|2021-04-11 00:31:30|692.95|688.95|692.76|688.76|693.03|689.03|692.67|688.67|35
1618101100000|2021-04-11 00:31:40|692.86|688.86|693.47|689.47|693.58|689.58|692.71|688.71|32
1618101110000|2021-04-11 00:31:50|693.55|689.55|693.37|689.37|693.61|689.61|693.21|689.21|31
1618101120000|2021-04-11 00:32:00|693.46|689.46|693.37|689.37|693.46|689.46|693.2|689.2|35
1618101130000|2021-04-11 00:32:10|693.43|689.43|693.23|689.23|693.45|689.45|692.98|688.98|31
1618101140000|2021-04-11 00:32:20|693.21|689.21|693.72|689.72|693.72|689.72|693.19|689.19|26
1618101150000|2021-04-11 00:32:30|693.71|689.71|693.69|689.69|693.76|689.76|693.4|689.4|25
1618101160000|2021-04-11 00:32:40|693.67|689.67|693.64|689.64|693.67|689.67|693.47|689.47|17
1618101170000|2021-04-11 00:32:50|693.63|689.63|693.79|689.79|693.9|689.9|693.58|689.58|30
1618101180000|2021-04-11 00:33:00|693.85|689.85|693.84|689.84|693.92|689.92|693.75|689.75|25
1618101190000|2021-04-11 00:33:10|693.86|689.86|694.4|690.4|694.46|690.46|693.85|689.85|29
1618101200000|2021-04-11 00:33:20|694.38|690.38|694.9|690.9|694.9|690.9|694.2|690.2|33
1618101210000|2021-04-11 00:33:30|694.8|690.8|694.21|690.21|695.2|691.2|693.76|689.76|34
1618101220000|2021-04-11 00:33:40|694.23|690.23|695.02|691.02|695.11|691.11|694.23|690.23|34
1618101230000|2021-04-11 00:33:50|695.14|691.14|695.35|691.35|695.39|691.39|695.03|691.03|30
1618101240000|2021-04-11 00:34:00|695.21|691.21|695.34|691.34|695.34|691.34|695.01|691.01|33
1618101250000|2021-04-11 00:34:10|695.32|691.32|695.19|691.19|695.65|691.65|695.19|691.19|31
1618101260000|2021-04-11 00:34:20|695.29|691.29|694.34|690.34|695.29|691.29|694.14|690.14|31
1618101270000|2021-04-11 00:34:30|694.4|690.4|693.88|689.88|694.49|690.49|693.81|689.81|31
1618101280000|2021-04-11 00:34:40|693.87|689.87|694.35|690.35|694.55|690.55|693.86|689.86|30
1618101290000|2021-04-11 00:34:50|694.32|690.32|694.99|690.99|695.27|691.27|694.32|690.32|31
1618101300000|2021-04-11 00:35:00|695.2|691.2|695.41|691.41|695.41|691.41|695.12|691.12|31
1618101310000|2021-04-11 00:35:10|695.47|691.47|696.32|692.32|696.32|692.32|695.44|691.44|36
1618101320000|2021-04-11 00:35:20|696.4|692.4|696.09|692.09|696.4|692.4|695.71|691.71|27
1618101330000|2021-04-11 00:35:30|696.2|692.2|696.13|692.13|696.28|692.28|695.61|691.61|37
1618101340000|2021-04-11 00:35:40|696.16|692.16|695.85|691.85|696.23|692.23|695.74|691.74|35
1618101350000|2021-04-11 00:35:50|695.77|691.77|695.17|691.17|695.84|691.84|694.8|690.8|31
1618101360000|2021-04-11 00:36:00|695.22|691.22|696.05|692.05|696.21|692.21|695.2|691.2|38
1618101370000|2021-04-11 00:36:10|696.07|692.07|696.21|692.21|696.27|692.27|696.02|692.02|24
1618101380000|2021-04-11 00:36:20|696.25|692.25|696.24|692.24|696.44|692.44|695.97|691.97|27
1618101390000|2021-04-11 00:36:30|696.3|692.3|696.26|692.26|696.37|692.37|695.88|691.88|29
1618101400000|2021-04-11 00:36:40|696.41|692.41|696.63|692.63|696.63|692.63|696.16|692.16|32
1618101410000|2021-04-11 00:36:50|696.62|692.62|697.35|693.35|697.44|693.44|696.42|692.42|31
1618101420000|2021-04-11 00:37:00|697.36|693.36|697.93|693.93|697.93|693.93|697.1|693.1|34
1618101430000|2021-04-11 00:37:10|697.94|693.94|698.07|694.07|698.07|694.07|697.9|693.9|13
1618101440000|2021-04-11 00:37:20|698.06|694.06|698.68|694.68|698.68|694.68|698.06|694.06|28
1618101450000|2021-04-11 00:37:30|698.72|694.72|698.92|694.92|698.97|694.97|698.59|694.59|27
1618101460000|2021-04-11 00:37:40|698.87|694.87|698.29|694.29|698.87|694.87|698.25|694.25|38
1618101470000|2021-04-11 00:37:50|698.23|694.23|698.62|694.62|698.62|694.62|698.23|694.23|31
1618101480000|2021-04-11 00:38:00|698.61|694.61|697.67|693.67|698.61|694.61|697.67|693.67|34
1618101490000|2021-04-11 00:38:10|697.61|693.61|698.35|694.35|698.35|694.35|697.61|693.61|27
1618101500000|2021-04-11 00:38:20|698.1|694.1|698.32|694.32|698.44|694.44|698.1|694.1|31
1618101510000|2021-04-11 00:38:30|698.35|694.35|697.65|693.65|698.35|694.35|697.65|693.65|35
1618101520000|2021-04-11 00:38:40|697.71|693.71|697.68|693.68|698.08|694.08|697.62|693.62|31
1618101530000|2021-04-11 00:38:50|697.67|693.67|697.22|693.22|697.73|693.73|697.21|693.21|29
1618101540000|2021-04-11 00:39:00|697.21|693.21|697.77|693.77|697.77|693.77|697.2|693.2|31
1618101550000|2021-04-11 00:39:10|697.96|693.96|698.03|694.03|698.31|694.31|697.96|693.96|25
1618101560000|2021-04-11 00:39:20|698.02|694.02|697.8|693.8|698.02|694.02|697.46|693.46|29
1618101570000|2021-04-11 00:39:30|697.79|693.79|698.02|694.02|698.02|694.02|697.47|693.47|21
1618101580000|2021-04-11 00:39:40|698.04|694.04|698.02|694.02|698.06|694.06|697.84|693.84|29
1618101590000|2021-04-11 00:39:50|698.03|694.03|697.12|693.12|698.03|694.03|697.09|693.09|30
1618101600000|2021-04-11 00:40:00|697.15|693.15|697|693|697.36|693.36|697|693|33
1618101610000|2021-04-11 00:40:10|696.99|692.99|696.66|692.66|697.11|693.11|696.58|692.58|34
1618101620000|2021-04-11 00:40:20|696.67|692.67|696.47|692.47|696.75|692.75|696.32|692.32|35
1618101630000|2021-04-11 00:40:30|696.46|692.46|696.23|692.23|696.84|692.84|696.23|692.23|30
1618101640000|2021-04-11 00:40:40|696.26|692.26|695.89|691.89|696.27|692.27|695.79|691.79|32
1618101650000|2021-04-11 00:40:50|695.88|691.88|696.49|692.49|696.89|692.89|695.88|691.88|30
1618101660000|2021-04-11 00:41:00|696.5|692.5|696.34|692.34|696.61|692.61|696.19|692.19|31
1618101670000|2021-04-11 00:41:10|696.33|692.33|696.38|692.38|696.45|692.45|696.24|692.24|30
1618101680000|2021-04-11 00:41:20|696.36|692.36|697.06|693.06|697.06|693.06|696.36|692.36|31
1618101690000|2021-04-11 00:41:30|697.13|693.13|697.04|693.04|697.14|693.14|696.79|692.79|25
1618101700000|2021-04-11 00:41:40|697|693|696.62|692.62|697.06|693.06|696.62|692.62|30
1618101710000|2021-04-11 00:41:50|696.61|692.61|696.85|692.85|696.87|692.87|696.39|692.39|28
1618101720000|2021-04-11 00:42:00|696.86|692.86|696.65|692.65|697.09|693.09|696.65|692.65|31
1618101730000|2021-04-11 00:42:10|696.67|692.67|697.73|693.73|697.93|693.93|696.35|692.35|32
1618101740000|2021-04-11 00:42:20|697.71|693.71|697.55|693.55|697.78|693.78|697.28|693.28|30
1618101750000|2021-04-11 00:42:30|697.57|693.57|695.9|691.9|697.57|693.57|695.76|691.76|36
1618101760000|2021-04-11 00:42:40|695.87|691.87|694.92|690.92|695.87|691.87|694.85|690.85|36
1618101770000|2021-04-11 00:42:50|694.99|690.99|694.34|690.34|694.99|690.99|694.34|690.34|33
1618101780000|2021-04-11 00:43:00|694.35|690.35|695.19|691.19|695.25|691.25|694.34|690.34|29
1618101790000|2021-04-11 00:43:10|695.2|691.2|694.26|690.26|695.2|691.2|694.25|690.25|30
1618101800000|2021-04-11 00:43:20|694.3|690.3|694.62|690.62|694.62|690.62|694.18|690.18|33
1618101810000|2021-04-11 00:43:30|694.54|690.54|694.9|690.9|695.2|691.2|694.54|690.54|37
1618101820000|2021-04-11 00:43:40|694.89|690.89|695.45|691.45|695.55|691.55|694.61|690.61|33
1618101830000|2021-04-11 00:43:50|695.44|691.44|695.02|691.02|695.62|691.62|694.95|690.95|37
1618101840000|2021-04-11 00:44:00|695.01|691.01|695.29|691.29|695.33|691.33|694.92|690.92|32
1618101850000|2021-04-11 00:44:10|695.31|691.31|694.84|690.84|695.35|691.35|694.65|690.65|30
1618101860000|2021-04-11 00:44:20|694.82|690.82|695.14|691.14|695.14|691.14|694.8|690.8|33
1618101870000|2021-04-11 00:44:30|695.26|691.26|694.63|690.63|695.26|691.26|694.63|690.63|33
1618101880000|2021-04-11 00:44:40|694.53|690.53|694.42|690.42|694.72|690.72|694.42|690.42|33
1618101890000|2021-04-11 00:44:50|694.36|690.36|694.12|690.12|694.54|690.54|693.89|689.89|35
1618101900000|2021-04-11 00:45:00|694.17|690.17|693.54|689.54|694.17|690.17|693.54|689.54|29
1618101910000|2021-04-11 00:45:10|693.59|689.59|693.59|689.59|693.66|689.66|693.46|689.46|31
1618101920000|2021-04-11 00:45:20|693.58|689.58|693.78|689.78|693.78|689.78|693.52|689.52|31
1618101930000|2021-04-11 00:45:30|693.79|689.79|693.61|689.61|693.86|689.86|693.54|689.54|27
1618101940000|2021-04-11 00:45:40|693.67|689.67|693.91|689.91|693.91|689.91|693.57|689.57|32
1618101950000|2021-04-11 00:45:50|693.72|689.72|693.64|689.64|693.84|689.84|693.54|689.54|32
1618101960000|2021-04-11 00:46:00|693.67|689.67|694.36|690.36|694.38|690.38|693.59|689.59|35
1618101970000|2021-04-11 00:46:10|694.37|690.37|695.06|691.06|695.27|691.27|694.2|690.2|28
1618101980000|2021-04-11 00:46:20|695.1|691.1|694.2|690.2|695.15|691.15|694.18|690.18|30
1618101990000|2021-04-11 00:46:30|694.18|690.18|694.07|690.07|694.19|690.19|693.83|689.83|31
1618102000000|2021-04-11 00:46:40|693.92|689.92|693.73|689.73|694.06|690.06|693.53|689.53|35
1618102010000|2021-04-11 00:46:50|693.77|689.77|693.35|689.35|693.84|689.84|693.14|689.14|36
1618102020000|2021-04-11 00:47:00|693.38|689.38|694.2|690.2|694.2|690.2|693.38|689.38|24
1618102030000|2021-04-11 00:47:10|694.21|690.21|693.98|689.98|694.56|690.56|693.98|689.98|28
1618102040000|2021-04-11 00:47:20|693.99|689.99|694.21|690.21|694.27|690.27|693.62|689.62|28
1618102050000|2021-04-11 00:47:30|694.22|690.22|694.08|690.08|694.22|690.22|693.66|689.66|31
1618102060000|2021-04-11 00:47:40|694.12|690.12|694.18|690.18|694.56|690.56|693.81|689.81|33
1618102070000|2021-04-11 00:47:50|694.44|690.44|695.31|691.31|695.35|691.35|694.32|690.32|33
1618102080000|2021-04-11 00:48:00|694.63|690.63|694.4|690.4|694.98|690.98|694.4|690.4|31
1618102090000|2021-04-11 00:48:10|694.39|690.39|694.99|690.99|694.99|690.99|694.1|690.1|37
1618102100000|2021-04-11 00:48:20|694.98|690.98|694.95|690.95|695.24|691.24|694.85|690.85|33
1618102110000|2021-04-11 00:48:30|694.97|690.97|695.06|691.06|695.06|691.06|694.77|690.77|29
1618102120000|2021-04-11 00:48:40|695.16|691.16|695.24|691.24|695.24|691.24|695.12|691.12|20
1618102130000|2021-04-11 00:48:50|695.23|691.23|694.98|690.98|695.24|691.24|694.96|690.96|19
1618102140000|2021-04-11 00:49:00|694.97|690.97|694.92|690.92|695.07|691.07|694.78|690.78|27
1618102150000|2021-04-11 00:49:10|694.91|690.91|694.91|690.91|695.06|691.06|694.72|690.72|29
1618102160000|2021-04-11 00:49:20|694.88|690.88|694.6|690.6|694.92|690.92|694.45|690.45|32
1618102170000|2021-04-11 00:49:30|694.56|690.56|694.14|690.14|694.61|690.61|694.11|690.11|29
1618102180000|2021-04-11 00:49:40|694.16|690.16|694.07|690.07|694.26|690.26|693.91|689.91|32
1618102190000|2021-04-11 00:49:50|694.13|690.13|694.06|690.06|694.2|690.2|693.85|689.85|31
1618102200000|2021-04-11 00:50:00|694|690|694.13|690.13|694.24|690.24|693.7|689.7|30
1618102210000|2021-04-11 00:50:10|694.12|690.12|693.81|689.81|694.43|690.43|693.65|689.65|33
1618102220000|2021-04-11 00:50:20|693.53|689.53|693.24|689.24|693.53|689.53|693.16|689.16|27
1618102230000|2021-04-11 00:50:30|693.29|689.29|693.31|689.31|693.35|689.35|693.18|689.18|24
1618102240000|2021-04-11 00:50:40|693.26|689.26|692.6|688.6|693.26|689.26|692.55|688.55|34
1618102250000|2021-04-11 00:50:50|692.62|688.62|692.58|688.58|692.74|688.74|692.4|688.4|30
1618102260000|2021-04-11 00:51:00|692.55|688.55|692.76|688.76|692.79|688.79|692.54|688.54|27
1618102270000|2021-04-11 00:51:10|692.75|688.75|693|689|693|689|692.57|688.57|27
1618102280000|2021-04-11 00:51:20|692.77|688.77|693.18|689.18|693.18|689.18|692.77|688.77|29
1618102290000|2021-04-11 00:51:30|693.19|689.19|693.54|689.54|693.6|689.6|693.19|689.19|31
1618102300000|2021-04-11 00:51:40|693.49|689.49|692.91|688.91|693.49|689.49|692.8|688.8|34
1618102310000|2021-04-11 00:51:50|692.92|688.92|693.35|689.35|693.35|689.35|692.8|688.8|34
1618102320000|2021-04-11 00:52:00|693.4|689.4|693.4|689.4|693.7|689.7|693.23|689.23|26
1618102330000|2021-04-11 00:52:10|693.41|689.41|693.22|689.22|693.41|689.41|693.07|689.07|29
1618102340000|2021-04-11 00:52:20|693.23|689.23|693.81|689.81|693.81|689.81|693.22|689.22|23
1618102350000|2021-04-11 00:52:30|693.8|689.8|693.6|689.6|693.83|689.83|693.48|689.48|24
1618102360000|2021-04-11 00:52:40|693.66|689.66|693.23|689.23|693.66|689.66|693.22|689.22|31
1618102370000|2021-04-11 00:52:50|693.29|689.29|693.13|689.13|693.47|689.47|693.09|689.09|28
1618102380000|2021-04-11 00:53:00|693.12|689.12|694.23|690.23|694.23|690.23|693.11|689.11|37
1618102390000|2021-04-11 00:53:10|694.22|690.22|693.98|689.98|694.5|690.5|693.89|689.89|31
1618102400000|2021-04-11 00:53:20|693.99|689.99|693.85|689.85|694.19|690.19|693.84|689.84|33
1618102410000|2021-04-11 00:53:30|693.79|689.79|693.97|689.97|694.01|690.01|693.69|689.69|34
1618102420000|2021-04-11 00:53:40|694|690|694.47|690.47|694.47|690.47|694|690|27
1618102430000|2021-04-11 00:53:50|694.48|690.48|694.71|690.71|694.71|690.71|694.32|690.32|28
1618102440000|2021-04-11 00:54:00|694.7|690.7|694.42|690.42|694.78|690.78|694.21|690.21|28
1618102450000|2021-04-11 00:54:10|694.39|690.39|694.64|690.64|694.65|690.65|694.39|690.39|30
1618102460000|2021-04-11 00:54:20|694.72|690.72|694.65|690.65|694.77|690.77|694.62|690.62|26
1618102470000|2021-04-11 00:54:30|694.64|690.64|694.59|690.59|694.64|690.64|694.22|690.22|38
1618102480000|2021-04-11 00:54:40|694.63|690.63|693.88|689.88|694.68|690.68|693.83|689.83|33
1618102490000|2021-04-11 00:54:50|693.89|689.89|694.1|690.1|694.14|690.14|693.88|689.88|31
1618102500000|2021-04-11 00:55:00|693.95|689.95|694.23|690.23|694.39|690.39|693.95|689.95|35
1618102510000|2021-04-11 00:55:10|694.24|690.24|695.31|691.31|695.31|691.31|694.16|690.16|30
1618102520000|2021-04-11 00:55:20|695.33|691.33|695.66|691.66|695.68|691.68|695.33|691.33|25
1618102530000|2021-04-11 00:55:30|695.64|691.64|695.61|691.61|695.79|691.79|695.52|691.52|26
1618102540000|2021-04-11 00:55:40|695.4|691.4|695.65|691.65|695.77|691.77|695.4|691.4|26
1618102550000|2021-04-11 00:55:50|695.67|691.67|696.02|692.02|696.05|692.05|695.63|691.63|21
1618102560000|2021-04-11 00:56:00|696.01|692.01|696.83|692.83|697.24|693.24|696.01|692.01|28
1618102570000|2021-04-11 00:56:10|696.84|692.84|696.79|692.79|696.84|692.84|696.54|692.54|29
1618102580000|2021-04-11 00:56:20|696.77|692.77|696.31|692.31|696.88|692.88|696.3|692.3|29
1618102590000|2021-04-11 00:56:30|696.16|692.16|696.05|692.05|696.22|692.22|695.93|691.93|33
1618102600000|2021-04-11 00:56:40|696.06|692.06|695.21|691.21|696.06|692.06|695.21|691.21|37
1618102610000|2021-04-11 00:56:50|695.27|691.27|695.11|691.11|695.27|691.27|694.85|690.85|35
1618102620000|2021-04-11 00:57:00|695.1|691.1|694.92|690.92|695.29|691.29|694.92|690.92|31
1618102630000|2021-04-11 00:57:10|694.91|690.91|695.1|691.1|695.15|691.15|694.89|690.89|33
1618102640000|2021-04-11 00:57:20|695.16|691.16|695.55|691.55|695.68|691.68|695.16|691.16|33
1618102650000|2021-04-11 00:57:30|695.57|691.57|695.2|691.2|695.57|691.57|695.19|691.19|32
1618102660000|2021-04-11 00:57:40|695.22|691.22|695.48|691.48|695.68|691.68|695.19|691.19|27
1618102670000|2021-04-11 00:57:50|695.49|691.49|695.77|691.77|695.89|691.89|695.47|691.47|30
1618102680000|2021-04-11 00:58:00|695.76|691.76|695.63|691.63|695.82|691.82|695.57|691.57|26
1618102690000|2021-04-11 00:58:10|695.68|691.68|695.34|691.34|695.68|691.68|695.3|691.3|37
1618102700000|2021-04-11 00:58:20|695.35|691.35|695.54|691.54|695.58|691.58|695.35|691.35|29
1618102710000|2021-04-11 00:58:30|695.57|691.57|695.5|691.5|695.7|691.7|695.45|691.45|25
1618102720000|2021-04-11 00:58:40|695.54|691.54|695.18|691.18|695.54|691.54|695.15|691.15|34
1618102730000|2021-04-11 00:58:50|695.16|691.16|694.7|690.7|695.22|691.22|694.57|690.57|28
1618102740000|2021-04-11 00:59:00|694.69|690.69|694.86|690.86|695.14|691.14|694.69|690.69|34
1618102750000|2021-04-11 00:59:10|694.88|690.88|695.83|691.83|695.87|691.87|694.88|690.88|28
1618102760000|2021-04-11 00:59:20|695.81|691.81|695.8|691.8|696.01|692.01|695.68|691.68|26
1618102770000|2021-04-11 00:59:30|695.81|691.81|695.93|691.93|695.95|691.95|695.69|691.69|32
1618102780000|2021-04-11 00:59:40|695.94|691.94|696.36|692.36|696.36|692.36|695.92|691.92|25
1618102790000|2021-04-11 00:59:50|696.4|692.4|697.43|693.43|697.43|693.43|696.36|692.36|31
1618102800000|2021-04-11 01:00:00|697.42|693.42|697.65|693.65|697.87|693.87|697.27|693.27|30
1618102810000|2021-04-11 01:00:10|697.71|693.71|697.31|693.31|697.85|693.85|697.31|693.31|32
1618102820000|2021-04-11 01:00:20|697.32|693.32|695.28|691.28|697.32|693.32|695.28|691.28|31
1618102830000|2021-04-11 01:00:30|695.39|691.39|694.36|690.36|695.39|691.39|694.36|690.36|34
1618102840000|2021-04-11 01:00:40|694.35|690.35|694.18|690.18|694.46|690.46|694.18|690.18|27
1618102850000|2021-04-11 01:00:50|694.16|690.16|695.63|691.63|695.63|691.63|694.02|690.02|37
1618102860000|2021-04-11 01:01:00|695.58|691.58|694.51|690.51|695.58|691.58|694.51|690.51|32
1618102870000|2021-04-11 01:01:10|694.49|690.49|694.15|690.15|694.49|690.49|693.85|689.85|25
1618102880000|2021-04-11 01:01:20|694.12|690.12|693.36|689.36|694.12|690.12|693.34|689.34|26
1618102890000|2021-04-11 01:01:30|693.41|689.41|693.42|689.42|693.58|689.58|693.41|689.41|24
1618102900000|2021-04-11 01:01:40|693.43|689.43|692.66|688.66|693.44|689.44|692.66|688.66|24
1618102910000|2021-04-11 01:01:50|692.63|688.63|692.63|688.63|692.74|688.74|692.58|688.58|23
1618102920000|2021-04-11 01:02:00|692.64|688.64|692.87|688.87|693.32|689.32|692.61|688.61|26
1618102930000|2021-04-11 01:02:10|692.9|688.9|692.33|688.33|693|689|692.22|688.22|30
1618102940000|2021-04-11 01:02:20|692.32|688.32|692.13|688.13|692.32|688.32|692.12|688.12|13
1618102950000|2021-04-11 01:02:30|692.21|688.21|691.82|687.82|692.21|688.21|691.55|687.55|29
1618102960000|2021-04-11 01:02:40|691.83|687.83|692.17|688.17|692.18|688.18|691.83|687.83|27
1618102970000|2021-04-11 01:02:50|692.22|688.22|692.02|688.02|692.26|688.26|691.99|687.99|27
1618102980000|2021-04-11 01:03:00|692.06|688.06|692.63|688.63|692.7|688.7|692.06|688.06|29
1618102990000|2021-04-11 01:03:10|692.62|688.62|692.49|688.49|692.62|688.62|692.43|688.43|30
1618103000000|2021-04-11 01:03:20|692.48|688.48|692.73|688.73|692.83|688.83|692.48|688.48|34
1618103010000|2021-04-11 01:03:30|692.74|688.74|693.13|689.13|693.26|689.26|692.69|688.69|32
1618103020000|2021-04-11 01:03:40|693.16|689.16|693.42|689.42|693.43|689.43|693.13|689.13|30
1618103030000|2021-04-11 01:03:50|693.41|689.41|693.6|689.6|693.65|689.65|693.37|689.37|31
1618103040000|2021-04-11 01:04:00|693.59|689.59|693.02|689.02|693.65|689.65|693.01|689.01|31
1618103050000|2021-04-11 01:04:10|693.1|689.1|693.45|689.45|693.51|689.51|693.1|689.1|24
1618103060000|2021-04-11 01:04:20|693.43|689.43|693.53|689.53|693.7|689.7|693.25|689.25|28
1618103070000|2021-04-11 01:04:30|693.54|689.54|694.55|690.55|694.57|690.57|693.53|689.53|30
1618103080000|2021-04-11 01:04:40|694.56|690.56|693.38|689.38|694.57|690.57|693.38|689.38|34
1618103090000|2021-04-11 01:04:50|693.37|689.37|693.52|689.52|693.65|689.65|693.16|689.16|32
1618103100000|2021-04-11 01:05:00|693.51|689.51|693.14|689.14|693.57|689.57|693.13|689.13|30
1618103110000|2021-04-11 01:05:10|693.13|689.13|693.13|689.13|693.31|689.31|692.81|688.81|28
1618103120000|2021-04-11 01:05:20|693.01|689.01|692.97|688.97|693.19|689.19|692.66|688.66|26
1618103130000|2021-04-11 01:05:30|692.96|688.96|691.77|687.77|693.12|689.12|691.77|687.77|32
1618103140000|2021-04-11 01:05:40|691.76|687.76|690.61|686.61|691.77|687.77|690.6|686.6|32
1618103150000|2021-04-11 01:05:50|690.64|686.64|691.08|687.08|691.15|687.15|690.57|686.57|34
1618103160000|2021-04-11 01:06:00|691.11|687.11|691.06|687.06|691.11|687.11|690.52|686.52|32
1618103170000|2021-04-11 01:06:10|691.09|687.09|690.87|686.87|691.26|687.26|690.45|686.45|29
1618103180000|2021-04-11 01:06:20|690.84|686.84|690.2|686.2|690.84|686.84|690.11|686.11|29
1618103190000|2021-04-11 01:06:30|690.08|686.08|689.83|685.83|690.11|686.11|689.6|685.6|29
1618103200000|2021-04-11 01:06:40|689.88|685.88|689.93|685.93|690.12|686.12|689.85|685.85|31
1618103210000|2021-04-11 01:06:50|689.94|685.94|690.46|686.46|690.46|686.46|689.94|685.94|31
1618103220000|2021-04-11 01:07:00|690.56|686.56|690.21|686.21|690.61|686.61|690.05|686.05|33
1618103230000|2021-04-11 01:07:10|690.31|686.31|690.89|686.89|690.91|686.91|690.15|686.15|22
1618103240000|2021-04-11 01:07:20|690.88|686.88|691.09|687.09|691.22|687.22|690.83|686.83|33
1618103250000|2021-04-11 01:07:30|691.14|687.14|691.37|687.37|691.65|687.65|691.13|687.13|34
1618103260000|2021-04-11 01:07:40|691.34|687.34|691.07|687.07|691.34|687.34|690.77|686.77|32
1618103270000|2021-04-11 01:07:50|691.06|687.06|690.26|686.26|691.06|687.06|690.26|686.26|26
1618103280000|2021-04-11 01:08:00|690.2|686.2|689.89|685.89|690.24|686.24|689.86|685.86|30
1618103290000|2021-04-11 01:08:10|689.87|685.87|689.55|685.55|689.98|685.98|689.55|685.55|26
1618103300000|2021-04-11 01:08:20|689.49|685.49|689.54|685.54|689.81|685.81|689.37|685.37|30
1618103310000|2021-04-11 01:08:30|689.49|685.49|689.77|685.77|689.79|685.79|689.38|685.38|32
1618103320000|2021-04-11 01:08:40|689.85|685.85|689.73|685.73|690.08|686.08|689.61|685.61|35
1618103330000|2021-04-11 01:08:50|689.7|685.7|690.58|686.58|690.58|686.58|689.69|685.69|30
1618103340000|2021-04-11 01:09:00|690.56|686.56|690.44|686.44|690.8|686.8|690.26|686.26|33
1618103350000|2021-04-11 01:09:10|690.48|686.48|691.02|687.02|691.04|687.04|690.48|686.48|34
1618103360000|2021-04-11 01:09:20|691.04|687.04|690.47|686.47|691.05|687.05|690.47|686.47|37
1618103370000|2021-04-11 01:09:30|690.55|686.55|690.37|686.37|690.55|686.55|690.16|686.16|32
1618103380000|2021-04-11 01:09:40|690.43|686.43|690.19|686.19|690.5|686.5|690.08|686.08|26
1618103390000|2021-04-11 01:09:50|690.21|686.21|690.23|686.23|690.24|686.24|690.07|686.07|28
1618103400000|2021-04-11 01:10:00|690.2|686.2|690.67|686.67|690.67|686.67|690.19|686.19|30
1618103410000|2021-04-11 01:10:10|690.65|686.65|691.1|687.1|691.13|687.13|690.62|686.62|29
1618103420000|2021-04-11 01:10:20|691.07|687.07|691.26|687.26|691.26|687.26|690.72|686.72|34
1618103430000|2021-04-11 01:10:30|691.24|687.24|691.29|687.29|691.43|687.43|690.9|686.9|35
1618103440000|2021-04-11 01:10:40|691.27|687.27|691.47|687.47|691.53|687.53|691.24|687.24|32
1618103450000|2021-04-11 01:10:50|691.48|687.48|691.48|687.48|691.55|687.55|691.13|687.13|18
1618103460000|2021-04-11 01:11:00|691.46|687.46|691.79|687.79|691.97|687.97|691.07|687.07|28
1618103470000|2021-04-11 01:11:10|691.86|687.86|692.25|688.25|692.25|688.25|691.74|687.74|24
1618103480000|2021-04-11 01:11:20|692.27|688.27|692.37|688.37|692.37|688.37|692.03|688.03|33
1618103490000|2021-04-11 01:11:30|692.39|688.39|692.7|688.7|692.71|688.71|692.36|688.36|24
1618103500000|2021-04-11 01:11:40|692.71|688.71|692.5|688.5|692.83|688.83|692.44|688.44|22
1618103510000|2021-04-11 01:11:50|692.4|688.4|692.09|688.09|692.4|688.4|692.03|688.03|28
1618103520000|2021-04-11 01:12:00|692.1|688.1|691.79|687.79|692.1|688.1|691.74|687.74|23
1618103530000|2021-04-11 01:12:10|691.78|687.78|691.27|687.27|692.05|688.05|691.24|687.24|28
1618103540000|2021-04-11 01:12:20|691.26|687.26|690.97|686.97|691.26|687.26|690.96|686.96|22
1618103550000|2021-04-11 01:12:30|690.95|686.95|690.73|686.73|690.95|686.95|690.59|686.59|33
1618103560000|2021-04-11 01:12:40|690.7|686.7|690.62|686.62|690.78|686.78|690.48|686.48|21
1618103570000|2021-04-11 01:12:50|690.66|686.66|690.42|686.42|690.73|686.73|690.35|686.35|28
1618103580000|2021-04-11 01:13:00|690.38|686.38|690.32|686.32|690.56|686.56|690.3|686.3|29
1618103590000|2021-04-11 01:13:10|690.21|686.21|690.26|686.26|690.26|686.26|690.09|686.09|24
1618103600000|2021-04-11 01:13:20|690.3|686.3|690.12|686.12|690.35|686.35|690.1|686.1|25
1618103610000|2021-04-11 01:13:30|690.14|686.14|690.25|686.25|690.39|686.39|690.09|686.09|30
1618103620000|2021-04-11 01:13:40|690.26|686.26|690.26|686.26|690.27|686.27|690.25|686.25|11
1618103630000|2021-04-11 01:13:50|690.25|686.25|690.35|686.35|690.36|686.36|690.25|686.25|13
1618103640000|2021-04-11 01:14:00|690.36|686.36|690.62|686.62|691.05|687.05|690.36|686.36|31
1618103650000|2021-04-11 01:14:10|690.61|686.61|690.99|686.99|690.99|686.99|690.55|686.55|31
1618103660000|2021-04-11 01:14:20|691.02|687.02|691.02|687.02|691.15|687.15|690.93|686.93|31
1618103670000|2021-04-11 01:14:30|691.01|687.01|690.95|686.95|691.06|687.06|690.82|686.82|25
1618103680000|2021-04-11 01:14:40|690.94|686.94|690.71|686.71|690.95|686.95|690.66|686.66|29
1618103690000|2021-04-11 01:14:50|690.68|686.68|690.41|686.41|690.68|686.68|690.39|686.39|26
1618103700000|2021-04-11 01:15:00|690.39|686.39|690.89|686.89|690.89|686.89|690.21|686.21|30
1618103710000|2021-04-11 01:15:10|690.88|686.88|691.22|687.22|691.23|687.23|690.88|686.88|20
1618103720000|2021-04-11 01:15:20|691.27|687.27|690.71|686.71|691.28|687.28|690.64|686.64|27
1618103730000|2021-04-11 01:15:30|690.7|686.7|690.44|686.44|690.7|686.7|690.16|686.16|24
1618103740000|2021-04-11 01:15:40|690.42|686.42|690.43|686.43|690.61|686.61|690.41|686.41|30
1618103750000|2021-04-11 01:15:50|690.44|686.44|690.51|686.51|690.55|686.55|690.34|686.34|33
1618103760000|2021-04-11 01:16:00|690.53|686.53|690.47|686.47|690.53|686.53|690.31|686.31|26
1618103770000|2021-04-11 01:16:10|690.46|686.46|689.77|685.77|690.46|686.46|689.68|685.68|32
1618103780000|2021-04-11 01:16:20|689.78|685.78|689.62|685.62|690.01|686.01|689.62|685.62|28
1618103790000|2021-04-11 01:16:30|689.75|685.75|689.78|685.78|689.86|685.86|689.68|685.68|28
1618103800000|2021-04-11 01:16:40|689.4|685.4|689.35|685.35|689.54|685.54|689.35|685.35|29
1618103810000|2021-04-11 01:16:50|689.38|685.38|689.09|685.09|689.4|685.4|689.05|685.05|33
1618103820000|2021-04-11 01:17:00|689.07|685.07|689.63|685.63|689.64|685.64|689.01|685.01|24
1618103830000|2021-04-11 01:17:10|689.6|685.6|689.92|685.92|690.05|686.05|689.53|685.53|29
1618103840000|2021-04-11 01:17:20|689.9|685.9|689.52|685.52|689.96|685.96|689.39|685.39|30
1618103850000|2021-04-11 01:17:30|689.55|685.55|690.43|686.43|690.43|686.43|689.41|685.41|35
1618103860000|2021-04-11 01:17:40|690.39|686.39|689.73|685.73|690.42|686.42|689.67|685.67|30
1618103870000|2021-04-11 01:17:50|689.82|685.82|689.9|685.9|689.95|685.95|689.55|685.55|27
1618103880000|2021-04-11 01:18:00|689.93|685.93|690.05|686.05|690.17|686.17|689.9|685.9|28
1618103890000|2021-04-11 01:18:10|689.97|685.97|690.23|686.23|690.49|686.49|689.96|685.96|33
1618103900000|2021-04-11 01:18:20|690.26|686.26|689.77|685.77|690.26|686.26|689.63|685.63|33
1618103910000|2021-04-11 01:18:30|689.8|685.8|689.66|685.66|689.8|685.8|689.56|685.56|24
1618103920000|2021-04-11 01:18:40|689.55|685.55|689.71|685.71|689.84|685.84|689.47|685.47|32
1618103930000|2021-04-11 01:18:50|689.7|685.7|689.52|685.52|689.74|685.74|689.51|685.51|36
1618103940000|2021-04-11 01:19:00|689.57|685.57|690.34|686.34|690.43|686.43|689.53|685.53|35
1618103950000|2021-04-11 01:19:10|690.31|686.31|690.29|686.29|690.36|686.36|689.99|685.99|37
1618103960000|2021-04-11 01:19:20|690.27|686.27|690.61|686.61|690.77|686.77|690.12|686.12|31
1618103970000|2021-04-11 01:19:30|690.67|686.67|691.39|687.39|691.39|687.39|690.67|686.67|31
1618103980000|2021-04-11 01:19:40|691.38|687.38|691.97|687.97|691.97|687.97|691.27|687.27|26
1618103990000|2021-04-11 01:19:50|691.92|687.92|693.25|689.25|693.25|689.25|691.83|687.83|21
1618104000000|2021-04-11 01:20:00|693.29|689.29|693.21|689.21|693.48|689.48|692.82|688.82|32
1618104010000|2021-04-11 01:20:10|693.14|689.14|692.98|688.98|693.14|689.14|692.75|688.75|33
1618104020000|2021-04-11 01:20:20|693.01|689.01|692.9|688.9|693.01|689.01|692.81|688.81|23
1618104030000|2021-04-11 01:20:30|692.91|688.91|693.1|689.1|693.16|689.16|692.88|688.88|26
1618104040000|2021-04-11 01:20:40|693.12|689.12|692.47|688.47|693.14|689.14|692.47|688.47|28
1618104050000|2021-04-11 01:20:50|692.49|688.49|692|688|692.57|688.57|692|688|27
1618104060000|2021-04-11 01:21:00|692.01|688.01|692.53|688.53|692.6|688.6|692|688|31
1618104070000|2021-04-11 01:21:10|692.54|688.54|692.72|688.72|692.72|688.72|692.47|688.47|28
1618104080000|2021-04-11 01:21:20|692.8|688.8|692.59|688.59|693.44|689.44|692.59|688.59|30
1618104090000|2021-04-11 01:21:30|692.58|688.58|692.21|688.21|692.58|688.58|692.17|688.17|27
1618104100000|2021-04-11 01:21:40|692.2|688.2|692.32|688.32|692.43|688.43|691.96|687.96|29
1618104110000|2021-04-11 01:21:50|692.31|688.31|692.45|688.45|692.45|688.45|692.25|688.25|22
1618104120000|2021-04-11 01:22:00|692.48|688.48|692.38|688.38|692.88|688.88|692.36|688.36|31
1618104130000|2021-04-11 01:22:10|692.37|688.37|692.26|688.26|692.38|688.38|692.22|688.22|24
1618104140000|2021-04-11 01:22:20|692.27|688.27|692.46|688.46|692.51|688.51|692.22|688.22|28
1618104150000|2021-04-11 01:22:30|692.44|688.44|692.05|688.05|692.49|688.49|692.05|688.05|27
1618104160000|2021-04-11 01:22:40|692.06|688.06|692.54|688.54|692.64|688.64|692.05|688.05|30
1618104170000|2021-04-11 01:22:50|692.55|688.55|692.91|688.91|692.99|688.99|692.53|688.53|26
1618104180000|2021-04-11 01:23:00|692.84|688.84|692.65|688.65|692.92|688.92|692.62|688.62|24
1618104190000|2021-04-11 01:23:10|692.67|688.67|692.18|688.18|692.69|688.69|692.18|688.18|32
1618104200000|2021-04-11 01:23:20|692.17|688.17|692.42|688.42|692.57|688.57|692.17|688.17|29
1618104210000|2021-04-11 01:23:30|692.31|688.31|692.47|688.47|692.47|688.47|692.31|688.31|20
1618104220000|2021-04-11 01:23:40|692.48|688.48|693.38|689.38|693.38|689.38|692.47|688.47|28
1618104230000|2021-04-11 01:23:50|693.39|689.39|692.98|688.98|693.46|689.46|692.91|688.91|33
1618104240000|2021-04-11 01:24:00|693.01|689.01|693.33|689.33|693.33|689.33|693|689|22
1618104250000|2021-04-11 01:24:10|693.38|689.38|693.17|689.17|693.57|689.57|693.17|689.17|30
1618104260000|2021-04-11 01:24:20|693.08|689.08|693.34|689.34|693.34|689.34|693.08|689.08|27
1618104270000|2021-04-11 01:24:30|693.29|689.29|693.35|689.35|693.36|689.36|693.18|689.18|26
1618104280000|2021-04-11 01:24:40|693.36|689.36|693.6|689.6|693.67|689.67|693.36|689.36|28
1618104290000|2021-04-11 01:24:50|693.61|689.61|693.05|689.05|693.61|689.61|693|689|23
1618104300000|2021-04-11 01:25:00|693.06|689.06|692.99|688.99|693.08|689.08|692.99|688.99|28
1618104310000|2021-04-11 01:25:10|692.98|688.98|692.09|688.09|692.98|688.98|692.05|688.05|26
1618104320000|2021-04-11 01:25:20|692.02|688.02|692.55|688.55|692.68|688.68|692.01|688.01|30
1618104330000|2021-04-11 01:25:30|692.58|688.58|692.82|688.82|692.82|688.82|692.08|688.08|32
1618104340000|2021-04-11 01:25:40|692.84|688.84|693.45|689.45|693.47|689.47|692.84|688.84|28
1618104350000|2021-04-11 01:25:50|693.46|689.46|693.68|689.68|693.76|689.76|693.46|689.46|26
1618104360000|2021-04-11 01:26:00|693.69|689.69|693.51|689.51|693.69|689.69|693.47|689.47|23
1618104370000|2021-04-11 01:26:10|693.52|689.52|693.44|689.44|693.63|689.63|693.42|689.42|27
1618104380000|2021-04-11 01:26:20|693.43|689.43|693.4|689.4|693.44|689.44|693.14|689.14|34
1618104390000|2021-04-11 01:26:30|693.41|689.41|693.58|689.58|693.6|689.6|693.32|689.32|27
1618104400000|2021-04-11 01:26:40|693.59|689.59|693.71|689.71|693.76|689.76|693.48|689.48|29
1618104410000|2021-04-11 01:26:50|693.73|689.73|693.9|689.9|693.97|689.97|693.71|689.71|29
1618104420000|2021-04-11 01:27:00|693.72|689.72|693.27|689.27|693.74|689.74|693.2|689.2|27
1618104430000|2021-04-11 01:27:10|693.26|689.26|692.97|688.97|693.35|689.35|692.94|688.94|36
1618104440000|2021-04-11 01:27:20|692.93|688.93|692.65|688.65|693.32|689.32|692.53|688.53|32
1618104450000|2021-04-11 01:27:30|692.66|688.66|692.47|688.47|692.67|688.67|692.34|688.34|32
1618104460000|2021-04-11 01:27:40|692.44|688.44|692.44|688.44|692.48|688.48|692.28|688.28|24
1618104470000|2021-04-11 01:27:50|692.4|688.4|692.08|688.08|692.44|688.44|691.97|687.97|30
1618104480000|2021-04-11 01:28:00|692.09|688.09|691.95|687.95|692.17|688.17|691.87|687.87|32
1618104490000|2021-04-11 01:28:10|691.93|687.93|691.67|687.67|691.96|687.96|691.66|687.66|28
1618104500000|2021-04-11 01:28:20|691.59|687.59|691.4|687.4|691.63|687.63|691.25|687.25|28
1618104510000|2021-04-11 01:28:30|691.36|687.36|691.2|687.2|691.64|687.64|691.05|687.05|32
1618104520000|2021-04-11 01:28:40|691.16|687.16|690.97|686.97|691.21|687.21|690.97|686.97|33
1618104530000|2021-04-11 01:28:50|691|687|690.97|686.97|691.05|687.05|690.85|686.85|26
1618104540000|2021-04-11 01:29:00|690.98|686.98|690.88|686.88|690.99|686.99|690.82|686.82|30
1618104550000|2021-04-11 01:29:10|690.87|686.87|690.67|686.67|690.89|686.89|690.64|686.64|32
1618104560000|2021-04-11 01:29:20|690.69|686.69|691.27|687.27|691.27|687.27|690.69|686.69|30
1618104570000|2021-04-11 01:29:30|691.37|687.37|691.21|687.21|691.56|687.56|691.19|687.19|19
1618104580000|2021-04-11 01:29:40|691.18|687.18|691.76|687.76|691.76|687.76|691.14|687.14|21
1618104590000|2021-04-11 01:29:50|691.77|687.77|691.69|687.69|691.92|687.92|691.42|687.42|33
1618104600000|2021-04-11 01:30:00|691.7|687.7|691.58|687.58|691.73|687.73|691.46|687.46|28
1618104610000|2021-04-11 01:30:10|691.57|687.57|690.67|686.67|691.59|687.59|690.66|686.66|33
1618104620000|2021-04-11 01:30:20|690.61|686.61|690.63|686.63|690.81|686.81|690.42|686.42|33
1618104630000|2021-04-11 01:30:30|690.73|686.73|690.79|686.79|690.88|686.88|690.64|686.64|32
1618104640000|2021-04-11 01:30:40|690.72|686.72|690.65|686.65|690.72|686.72|690.45|686.45|27
1618104650000|2021-04-11 01:30:50|690.55|686.55|690.66|686.66|690.67|686.67|690.39|686.39|30
1618104660000|2021-04-11 01:31:00|690.65|686.65|691.06|687.06|691.06|687.06|690.54|686.54|26
1618104670000|2021-04-11 01:31:10|690.81|686.81|690.87|686.87|690.96|686.96|690.43|686.43|36
1618104680000|2021-04-11 01:31:20|690.86|686.86|690.8|686.8|690.88|686.88|690.64|686.64|32
1618104690000|2021-04-11 01:31:30|690.79|686.79|691.03|687.03|691.03|687.03|690.75|686.75|22
1618104700000|2021-04-11 01:31:40|691.04|687.04|690.87|686.87|691.04|687.04|690.86|686.86|19
1618104710000|2021-04-11 01:31:50|690.89|686.89|690.79|686.79|691.01|687.01|690.74|686.74|33
1618104720000|2021-04-11 01:32:00|690.8|686.8|691|687|691.05|687.05|690.73|686.73|30
1618104730000|2021-04-11 01:32:10|690.98|686.98|690.98|686.98|691.01|687.01|690.83|686.83|28
1618104740000|2021-04-11 01:32:20|690.97|686.97|691.09|687.09|691.13|687.13|690.95|686.95|18
1618104750000|2021-04-11 01:32:30|691.11|687.11|691.47|687.47|691.47|687.47|691.08|687.08|20
1618104760000|2021-04-11 01:32:40|691.54|687.54|691.4|687.4|691.54|687.54|691.24|687.24|25
1618104770000|2021-04-11 01:32:50|691.39|687.39|691.25|687.25|691.44|687.44|691.25|687.25|25
1618104780000|2021-04-11 01:33:00|691.19|687.19|690.92|686.92|691.19|687.19|690.82|686.82|30
1618104790000|2021-04-11 01:33:10|691|687|691.12|687.12|691.17|687.17|690.8|686.8|34
1618104800000|2021-04-11 01:33:20|691.13|687.13|691.16|687.16|691.22|687.22|691.1|687.1|24
1618104810000|2021-04-11 01:33:30|691.17|687.17|690.77|686.77|691.17|687.17|690.73|686.73|28
1618104820000|2021-04-11 01:33:40|690.78|686.78|691.19|687.19|691.19|687.19|690.77|686.77|29
1618104830000|2021-04-11 01:33:50|691.2|687.2|692.05|688.05|692.05|688.05|691.2|687.2|34
1618104840000|2021-04-11 01:34:00|692.02|688.02|692.81|688.81|692.81|688.81|691.81|687.81|29
1618104850000|2021-04-11 01:34:10|692.84|688.84|692.48|688.48|692.84|688.84|692.32|688.32|33
1618104860000|2021-04-11 01:34:20|692.49|688.49|693.19|689.19|693.37|689.37|692.49|688.49|26
1618104870000|2021-04-11 01:34:30|693.21|689.21|693.39|689.39|693.51|689.51|693.21|689.21|26
1618104880000|2021-04-11 01:34:40|693.43|689.43|693.73|689.73|693.73|689.73|693.42|689.42|28
1618104890000|2021-04-11 01:34:50|693.7|689.7|693.98|689.98|694.04|690.04|693.44|689.44|26
1618104900000|2021-04-11 01:35:00|693.97|689.97|693.92|689.92|694.09|690.09|693.65|689.65|31
1618104910000|2021-04-11 01:35:10|693.93|689.93|694.3|690.3|694.3|690.3|693.93|689.93|27
1618104920000|2021-04-11 01:35:20|694.29|690.29|693.66|689.66|694.39|690.39|693.66|689.66|25
1618104930000|2021-04-11 01:35:30|693.59|689.59|693.14|689.14|693.69|689.69|693.1|689.1|35
1618104940000|2021-04-11 01:35:40|693.12|689.12|692.37|688.37|693.12|689.12|692.36|688.36|30
1618104950000|2021-04-11 01:35:50|692.4|688.4|691.97|687.97|692.4|688.4|691.83|687.83|30
1618104960000|2021-04-11 01:36:00|691.98|687.98|691.86|687.86|692.01|688.01|691.81|687.81|22
1618104970000|2021-04-11 01:36:10|691.87|687.87|691.71|687.71|692.12|688.12|691.71|687.71|27
1618104980000|2021-04-11 01:36:20|691.68|687.68|691.79|687.79|691.79|687.79|691.61|687.61|28
1618104990000|2021-04-11 01:36:30|691.74|687.74|691.21|687.21|691.76|687.76|691.17|687.17|22
1618105000000|2021-04-11 01:36:40|691.2|687.2|691.34|687.34|691.37|687.37|691.09|687.09|23
1618105010000|2021-04-11 01:36:50|691.35|687.35|691.89|687.89|691.93|687.93|691.34|687.34|31
1618105020000|2021-04-11 01:37:00|691.93|687.93|692.24|688.24|692.24|688.24|691.89|687.89|11
1618105030000|2021-04-11 01:37:10|692.22|688.22|692.7|688.7|692.7|688.7|692.22|688.22|36
1618105040000|2021-04-11 01:37:20|692.76|688.76|693.51|689.51|693.6|689.6|692.76|688.76|32
1618105050000|2021-04-11 01:37:30|693.34|689.34|694.3|690.3|694.35|690.35|693.24|689.24|32
1618105060000|2021-04-11 01:37:40|694.31|690.31|694.22|690.22|694.34|690.34|693.7|689.7|35
1618105070000|2021-04-11 01:37:50|694.19|690.19|694.35|690.35|694.4|690.4|693.84|689.84|29
1618105080000|2021-04-11 01:38:00|694.39|690.39|694.07|690.07|694.47|690.47|694.07|690.07|26
1618105090000|2021-04-11 01:38:10|693.98|689.98|693.87|689.87|694.06|690.06|693.84|689.84|33
1618105100000|2021-04-11 01:38:20|693.86|689.86|693.59|689.59|694.04|690.04|693.55|689.55|30
1618105110000|2021-04-11 01:38:30|693.63|689.63|694|690|694.01|690.01|693.5|689.5|35
1618105120000|2021-04-11 01:38:40|693.99|689.99|693.76|689.76|694|690|693.75|689.75|32
1618105130000|2021-04-11 01:38:50|693.78|689.78|693.89|689.89|693.9|689.9|693.51|689.51|30
1618105140000|2021-04-11 01:39:00|693.87|689.87|694.28|690.28|694.49|690.49|693.87|689.87|35
1618105150000|2021-04-11 01:39:10|694.27|690.27|694.56|690.56|694.59|690.59|694.27|690.27|30
1618105160000|2021-04-11 01:39:20|694.55|690.55|694.77|690.77|694.78|690.78|694.52|690.52|26
1618105170000|2021-04-11 01:39:30|694.78|690.78|695.16|691.16|695.17|691.17|694.56|690.56|27
1618105180000|2021-04-11 01:39:40|695.17|691.17|695.44|691.44|695.78|691.78|695.17|691.17|31
1618105190000|2021-04-11 01:39:50|695.53|691.53|695.55|691.55|695.6|691.6|695.34|691.34|24
1618105200000|2021-04-11 01:40:00|695.54|691.54|695.27|691.27|695.55|691.55|695.21|691.21|24
1618105210000|2021-04-11 01:40:10|695.29|691.29|695.66|691.66|695.7|691.7|695.28|691.28|23
1618105220000|2021-04-11 01:40:20|695.72|691.72|695.88|691.88|696.21|692.21|695.68|691.68|37
1618105230000|2021-04-11 01:40:30|695.92|691.92|695.65|691.65|695.96|691.96|695.56|691.56|31
1618105240000|2021-04-11 01:40:40|695.7|691.7|695.07|691.07|695.72|691.72|695.07|691.07|32
1618105250000|2021-04-11 01:40:50|695.11|691.11|694.96|690.96|695.19|691.19|694.95|690.95|29
1618105260000|2021-04-11 01:41:00|694.97|690.97|695.54|691.54|695.55|691.55|694.93|690.93|24
1618105270000|2021-04-11 01:41:10|695.32|691.32|695.43|691.43|695.54|691.54|695.28|691.28|29
1618105280000|2021-04-11 01:41:20|695.44|691.44|695.83|691.83|695.87|691.87|695.42|691.42|26
1618105290000|2021-04-11 01:41:30|695.86|691.86|696.3|692.3|696.3|692.3|695.81|691.81|26
1618105300000|2021-04-11 01:41:40|696.29|692.29|696.34|692.34|696.71|692.71|696.18|692.18|31
1618105310000|2021-04-11 01:41:50|696.13|692.13|696.68|692.68|696.7|692.7|696.1|692.1|29
1618105320000|2021-04-11 01:42:00|696.72|692.72|696.25|692.25|696.76|692.76|696.19|692.19|28
1618105330000|2021-04-11 01:42:10|696.27|692.27|696.87|692.87|696.88|692.88|696.25|692.25|31
1618105340000|2021-04-11 01:42:20|696.88|692.88|697.87|693.87|697.87|693.87|696.88|692.88|23
1618105350000|2021-04-11 01:42:30|697.94|693.94|698.09|694.09|698.47|694.47|697.92|693.92|32
1618105360000|2021-04-11 01:42:40|698.1|694.1|698.22|694.22|698.22|694.22|697.68|693.68|34
1618105370000|2021-04-11 01:42:50|698.21|694.21|698.57|694.57|698.62|694.62|698.07|694.07|31
1618105380000|2021-04-11 01:43:00|698.56|694.56|698.17|694.17|698.56|694.56|697.99|693.99|36
1618105390000|2021-04-11 01:43:10|698.16|694.16|698.22|694.22|698.33|694.33|697.98|693.98|28
1618105400000|2021-04-11 01:43:20|698.24|694.24|698.36|694.36|698.51|694.51|698|694|35
1618105410000|2021-04-11 01:43:30|698.42|694.42|698.7|694.7|698.7|694.7|698.37|694.37|34
1618105420000|2021-04-11 01:43:40|698.68|694.68|698.88|694.88|698.96|694.96|698.67|694.67|32
1618105430000|2021-04-11 01:43:50|698.87|694.87|699.12|695.12|699.14|695.14|698.87|694.87|17
1618105440000|2021-04-11 01:44:00|699.11|695.11|698.89|694.89|699.27|695.27|698.89|694.89|24
1618105450000|2021-04-11 01:44:10|698.9|694.9|698.96|694.96|699.01|695.01|698.84|694.84|32
1618105460000|2021-04-11 01:44:20|698.94|694.94|698.43|694.43|698.99|694.99|698.43|694.43|30
1618105470000|2021-04-11 01:44:30|698.46|694.46|698.01|694.01|698.58|694.58|698.01|694.01|29
1618105480000|2021-04-11 01:44:40|698|694|697.6|693.6|698|694|697.6|693.6|32
1618105490000|2021-04-11 01:44:50|697.59|693.59|697.86|693.86|697.87|693.87|697.56|693.56|27
1618105500000|2021-04-11 01:45:00|697.84|693.84|697.66|693.66|698|694|697.66|693.66|18
1618105510000|2021-04-11 01:45:10|697.62|693.62|696.96|692.96|697.62|693.62|696.54|692.54|34
1618105520000|2021-04-11 01:45:20|696.98|692.98|697.04|693.04|697.1|693.1|696.96|692.96|23
1618105530000|2021-04-11 01:45:30|697.14|693.14|697.26|693.26|697.34|693.34|697.08|693.08|25
1618105540000|2021-04-11 01:45:40|697.47|693.47|697.55|693.55|697.62|693.62|697.4|693.4|26
1618105550000|2021-04-11 01:45:50|697.57|693.57|697.18|693.18|697.58|693.58|697.18|693.18|25
1618105560000|2021-04-11 01:46:00|697.21|693.21|696.8|692.8|697.21|693.21|696.78|692.78|32
1618105570000|2021-04-11 01:46:10|696.73|692.73|696.59|692.59|696.78|692.78|696.55|692.55|17
1618105580000|2021-04-11 01:46:20|696.6|692.6|696.61|692.61|696.72|692.72|696.52|692.52|21
1618105590000|2021-04-11 01:46:30|696.6|692.6|696.27|692.27|696.61|692.61|696.27|692.27|27
1618105600000|2021-04-11 01:46:40|696.25|692.25|696.42|692.42|696.44|692.44|696.25|692.25|23
1618105610000|2021-04-11 01:46:50|696.39|692.39|696.31|692.31|696.49|692.49|696.29|692.29|23
1618105620000|2021-04-11 01:47:00|696.3|692.3|696.63|692.63|696.67|692.67|696.29|692.29|24
1618105630000|2021-04-11 01:47:10|696.65|692.65|696.29|692.29|696.65|692.65|696.29|692.29|33
1618105640000|2021-04-11 01:47:20|696.32|692.32|696.57|692.57|696.62|692.62|696.26|692.26|34
1618105650000|2021-04-11 01:47:30|696.58|692.58|696.94|692.94|696.98|692.98|696.48|692.48|30
1618105660000|2021-04-11 01:47:40|696.95|692.95|696.82|692.82|696.95|692.95|696.77|692.77|21
1618105670000|2021-04-11 01:47:50|696.83|692.83|696.97|692.97|696.97|692.97|696.83|692.83|15
1618105680000|2021-04-11 01:48:00|696.98|692.98|696.96|692.96|697|693|696.95|692.95|8
1618105690000|2021-04-11 01:48:10|696.95|692.95|696.59|692.59|697.13|693.13|696.55|692.55|27
1618105700000|2021-04-11 01:48:20|696.7|692.7|697.05|693.05|697.05|693.05|696.61|692.61|29
1618105710000|2021-04-11 01:48:30|697.04|693.04|696.62|692.62|697.04|693.04|696.6|692.6|34
1618105720000|2021-04-11 01:48:40|696.64|692.64|696.58|692.58|696.74|692.74|696.58|692.58|27
1618105730000|2021-04-11 01:48:50|696.57|692.57|696.58|692.58|696.62|692.62|696.44|692.44|29
1618105740000|2021-04-11 01:49:00|696.62|692.62|696.5|692.5|696.72|692.72|696.39|692.39|30
1618105750000|2021-04-11 01:49:10|696.47|692.47|696.31|692.31|696.6|692.6|696.31|692.31|30
1618105760000|2021-04-11 01:49:20|696.36|692.36|695.77|691.77|696.36|692.36|695.77|691.77|30
1618105770000|2021-04-11 01:49:30|695.78|691.78|695.76|691.76|696|692|695.76|691.76|29
1618105780000|2021-04-11 01:49:40|695.72|691.72|695.77|691.77|695.81|691.81|695.65|691.65|24
1618105790000|2021-04-11 01:49:50|695.76|691.76|696.44|692.44|696.44|692.44|695.71|691.71|34
1618105800000|2021-04-11 01:50:00|696.4|692.4|696.48|692.48|696.48|692.48|696.13|692.13|26
1618105810000|2021-04-11 01:50:10|696.49|692.49|696.36|692.36|696.56|692.56|696.22|692.22|14
1618105820000|2021-04-11 01:50:20|696.35|692.35|696.1|692.1|696.38|692.38|696.03|692.03|22
1618105830000|2021-04-11 01:50:30|696.09|692.09|695.76|691.76|696.13|692.13|695.76|691.76|27
1618105840000|2021-04-11 01:50:40|695.77|691.77|696.06|692.06|696.06|692.06|695.76|691.76|20
1618105850000|2021-04-11 01:50:50|696.02|692.02|695.95|691.95|696.04|692.04|695.92|691.92|20
1618105860000|2021-04-11 01:51:00|695.99|691.99|696.28|692.28|696.29|692.29|695.95|691.95|30
1618105870000|2021-04-11 01:51:10|696.3|692.3|696.38|692.38|696.45|692.45|696.27|692.27|12
1618105880000|2021-04-11 01:51:20|696.37|692.37|695.74|691.74|696.37|692.37|695.72|691.72|24
1618105890000|2021-04-11 01:51:30|695.77|691.77|696.43|692.43|696.43|692.43|695.72|691.72|32
1618105900000|2021-04-11 01:51:40|696.46|692.46|696.94|692.94|696.99|692.99|696.46|692.46|17
1618105910000|2021-04-11 01:51:50|696.96|692.96|696.83|692.83|696.96|692.96|696.67|692.67|13
1618105920000|2021-04-11 01:52:00|696.82|692.82|697.19|693.19|697.19|693.19|696.66|692.66|31
1618105930000|2021-04-11 01:52:10|697.11|693.11|697.33|693.33|697.67|693.67|697.11|693.11|29
1618105940000|2021-04-11 01:52:20|697.32|693.32|697.21|693.21|697.53|693.53|696.89|692.89|38
1618105950000|2021-04-11 01:52:30|697.25|693.25|697.44|693.44|697.49|693.49|697.02|693.02|33
1618105960000|2021-04-11 01:52:40|697.45|693.45|697.66|693.66|697.69|693.69|697.45|693.45|25
1618105970000|2021-04-11 01:52:50|697.68|693.68|697.68|693.68|697.69|693.69|697.51|693.51|24
1618105980000|2021-04-11 01:53:00|697.67|693.67|697.57|693.57|697.67|693.67|697.57|693.57|23
1618105990000|2021-04-11 01:53:10|697.58|693.58|697.6|693.6|697.64|693.64|697.58|693.58|22
1618106000000|2021-04-11 01:53:20|697.59|693.59|698.25|694.25|698.3|694.3|697.59|693.59|19
1618106010000|2021-04-11 01:53:30|698.27|694.27|698.53|694.53|698.55|694.55|698.27|694.27|22
1618106020000|2021-04-11 01:53:40|698.52|694.52|698.66|694.66|698.67|694.67|698.37|694.37|19
1618106030000|2021-04-11 01:53:50|698.67|694.67|698.69|694.69|698.69|694.69|698.53|694.53|23
1618106040000|2021-04-11 01:54:00|698.58|694.58|698.59|694.59|698.6|694.6|698.44|694.44|28
1618106050000|2021-04-11 01:54:10|698.6|694.6|698.63|694.63|698.64|694.64|698.51|694.51|27
1618106060000|2021-04-11 01:54:20|698.61|694.61|698.57|694.57|698.64|694.64|698.5|694.5|29
1618106070000|2021-04-11 01:54:30|698.56|694.56|698.57|694.57|698.63|694.63|698.56|694.56|17
1618106080000|2021-04-11 01:54:40|698.56|694.56|699.23|695.23|699.23|695.23|698.43|694.43|25
1618106090000|2021-04-11 01:54:50|699.22|695.22|699.69|695.69|699.73|695.73|698.86|694.86|35
1618106100000|2021-04-11 01:55:00|699.53|695.53|699.67|695.67|699.77|695.77|699.29|695.29|30
1618106110000|2021-04-11 01:55:10|699.69|695.69|700.09|696.09|700.11|696.11|699.64|695.64|30
1618106120000|2021-04-11 01:55:20|700.17|696.17|699.88|695.88|700.26|696.26|699.83|695.83|26
1618106130000|2021-04-11 01:55:30|699.87|695.87|700.09|696.09|700.11|696.11|699.7|695.7|34
1618106140000|2021-04-11 01:55:40|700.11|696.11|700.18|696.18|700.24|696.24|699.95|695.95|30
1618106150000|2021-04-11 01:55:50|700.16|696.16|699.98|695.98|700.17|696.17|699.82|695.82|28
1618106160000|2021-04-11 01:56:00|700.05|696.05|700.19|696.19|700.19|696.19|699.96|695.96|31
1618106170000|2021-04-11 01:56:10|700.23|696.23|700.38|696.38|700.39|696.39|700.13|696.13|20
1618106180000|2021-04-11 01:56:20|700.39|696.39|700|696|700.39|696.39|699.91|695.91|33
1618106190000|2021-04-11 01:56:30|700.03|696.03|699.38|695.38|700.09|696.09|699.38|695.38|31
1618106200000|2021-04-11 01:56:40|699.32|695.32|699.04|695.04|699.4|695.4|699.01|695.01|33
1618106210000|2021-04-11 01:56:50|699.02|695.02|699.52|695.52|699.56|695.56|699.02|695.02|31
1618106220000|2021-04-11 01:57:00|699.51|695.51|699.53|695.53|699.58|695.58|699.39|695.39|34
1618106230000|2021-04-11 01:57:10|699.55|695.55|699.14|695.14|699.55|695.55|699.13|695.13|22
1618106240000|2021-04-11 01:57:20|699.15|695.15|699|695|699.15|695.15|698.75|694.75|27
1618106250000|2021-04-11 01:57:30|699.01|695.01|698.87|694.87|699.02|695.02|698.76|694.76|35
1618106260000|2021-04-11 01:57:40|698.75|694.75|698.67|694.67|698.86|694.86|698.54|694.54|31
1618106270000|2021-04-11 01:57:50|698.7|694.7|698.76|694.76|698.8|694.8|698.64|694.64|27
1618106280000|2021-04-11 01:58:00|698.77|694.77|698.62|694.62|698.81|694.81|698.55|694.55|24
1618106290000|2021-04-11 01:58:10|698.64|694.64|698.68|694.68|698.98|694.98|698.6|694.6|24
1618106300000|2021-04-11 01:58:20|698.63|694.63|698.22|694.22|698.71|694.71|698.15|694.15|26
1618106310000|2021-04-11 01:58:30|698.19|694.19|697.41|693.41|698.19|694.19|697.28|693.28|32
1618106320000|2021-04-11 01:58:40|697.4|693.4|697.72|693.72|697.72|693.72|697.37|693.37|37
1618106330000|2021-04-11 01:58:50|697.71|693.71|697.65|693.65|697.97|693.97|697.44|693.44|35
1618106340000|2021-04-11 01:59:00|697.67|693.67|698.26|694.26|698.26|694.26|697.67|693.67|21
1618106350000|2021-04-11 01:59:10|698.27|694.27|697.98|693.98|698.44|694.44|697.88|693.88|28
1618106360000|2021-04-11 01:59:20|697.93|693.93|697.76|693.76|698.06|694.06|697.76|693.76|27
1618106370000|2021-04-11 01:59:30|697.77|693.77|697.52|693.52|697.77|693.77|697.52|693.52|24
1618106380000|2021-04-11 01:59:40|697.51|693.51|697.22|693.22|697.51|693.51|697.14|693.14|31
1618106390000|2021-04-11 01:59:50|697.24|693.24|697.86|693.86|697.86|693.86|697.24|693.24|22
1618106400000|2021-04-11 02:00:00|697.87|693.87|697.41|693.41|698.04|694.04|697.35|693.35|35
1618106410000|2021-04-11 02:00:10|697.48|693.48|696.59|692.59|697.59|693.59|696.45|692.45|31
1618106420000|2021-04-11 02:00:20|696.61|692.61|696.3|692.3|696.66|692.66|696.24|692.24|29
1618106430000|2021-04-11 02:00:30|696.29|692.29|696.39|692.39|696.45|692.45|696.29|692.29|33
1618106440000|2021-04-11 02:00:40|696.37|692.37|696.15|692.15|696.39|692.39|696.15|692.15|22
1618106450000|2021-04-11 02:00:50|696.12|692.12|696.09|692.09|696.16|692.16|695.87|691.87|31
1618106460000|2021-04-11 02:01:00|696.11|692.11|695.96|691.96|696.26|692.26|695.96|691.96|26
1618106470000|2021-04-11 02:01:10|695.92|691.92|696.4|692.4|696.45|692.45|695.83|691.83|33
1618106480000|2021-04-11 02:01:20|696.44|692.44|696.46|692.46|697.09|693.09|696.42|692.42|38
1618106490000|2021-04-11 02:01:30|696.44|692.44|697.14|693.14|697.18|693.18|696.43|692.43|35
1618106500000|2021-04-11 02:01:40|697.19|693.19|697.79|693.79|697.79|693.79|697.19|693.19|30
1618106510000|2021-04-11 02:01:50|697.78|693.78|697.9|693.9|697.96|693.96|697.69|693.69|27
1618106520000|2021-04-11 02:02:00|697.82|693.82|697.86|693.86|697.91|693.91|697.7|693.7|22
1618106530000|2021-04-11 02:02:10|697.82|693.82|697.43|693.43|697.84|693.84|697.41|693.41|29
1618106540000|2021-04-11 02:02:20|697.33|693.33|697.75|693.75|697.75|693.75|697.21|693.21|28
1618106550000|2021-04-11 02:02:30|697.79|693.79|697.66|693.66|697.8|693.8|697.63|693.63|19
1618106560000|2021-04-11 02:02:40|697.65|693.65|697.62|693.62|697.65|693.65|697.59|693.59|14
1618106570000|2021-04-11 02:02:50|697.72|693.72|697.6|693.6|697.84|693.84|697.6|693.6|25
1618106580000|2021-04-11 02:03:00|697.4|693.4|697.63|693.63|697.63|693.63|697.24|693.24|34
1618106590000|2021-04-11 02:03:10|697.65|693.65|698.24|694.24|698.24|694.24|697.65|693.65|25
1618106600000|2021-04-11 02:03:20|698.23|694.23|697.73|693.73|698.27|694.27|697.65|693.65|33
1618106610000|2021-04-11 02:03:30|697.72|693.72|697.67|693.67|697.75|693.75|697.35|693.35|32
1618106620000|2021-04-11 02:03:40|697.76|693.76|698.05|694.05|698.05|694.05|697.74|693.74|27
1618106630000|2021-04-11 02:03:50|698.09|694.09|698.07|694.07|698.13|694.13|698.02|694.02|27
1618106640000|2021-04-11 02:04:00|698.08|694.08|698.84|694.84|698.84|694.84|698.07|694.07|31
1618106650000|2021-04-11 02:04:10|698.83|694.83|698.74|694.74|699.01|695.01|698.74|694.74|33
1618106660000|2021-04-11 02:04:20|698.73|694.73|699.5|695.5|699.5|695.5|698.73|694.73|32
1618106670000|2021-04-11 02:04:30|699.48|695.48|699.66|695.66|699.72|695.72|699.31|695.31|26
1618106680000|2021-04-11 02:04:40|699.65|695.65|699.96|695.96|699.98|695.98|699.65|695.65|26
1618106690000|2021-04-11 02:04:50|699.99|695.99|699.7|695.7|700.16|696.16|699.7|695.7|17
1618106700000|2021-04-11 02:05:00|699.87|695.87|699.54|695.54|700.07|696.07|699.46|695.46|35
1618106710000|2021-04-11 02:05:10|699.56|695.56|699.84|695.84|699.87|695.87|699.36|695.36|29
1618106720000|2021-04-11 02:05:20|699.86|695.86|698.31|694.31|699.86|695.86|698.31|694.31|36
1618106730000|2021-04-11 02:05:30|698.32|694.32|698.32|694.32|698.37|694.37|698.13|694.13|31
1618106740000|2021-04-11 02:05:40|698.33|694.33|698.42|694.42|698.44|694.44|698.33|694.33|27
1618106750000|2021-04-11 02:05:50|698.43|694.43|698.22|694.22|698.47|694.47|698.21|694.21|23
1618106760000|2021-04-11 02:06:00|698.23|694.23|698.38|694.38|698.41|694.41|698.2|694.2|10
1618106770000|2021-04-11 02:06:10|698.32|694.32|698.38|694.38|698.57|694.57|698.31|694.31|24
1618106780000|2021-04-11 02:06:20|698.4|694.4|698.73|694.73|698.73|694.73|698.4|694.4|26
1618106790000|2021-04-11 02:06:30|698.74|694.74|699.4|695.4|699.41|695.41|698.73|694.73|22
1618106800000|2021-04-11 02:06:40|699.41|695.41|699.64|695.64|699.89|695.89|699.18|695.18|32
1618106810000|2021-04-11 02:06:50|699.63|695.63|699.38|695.38|699.63|695.63|699.12|695.12|30
1618106820000|2021-04-11 02:07:00|699.36|695.36|699.97|695.97|700.02|696.02|699.36|695.36|32
1618106830000|2021-04-11 02:07:10|699.69|695.69|700.04|696.04|700.19|696.19|699.66|695.66|23
1618106840000|2021-04-11 02:07:20|699.74|695.74|700.23|696.23|700.3|696.3|699.65|695.65|28
1618106850000|2021-04-11 02:07:30|700.22|696.22|700.27|696.27|700.38|696.38|700.12|696.12|29
1618106860000|2021-04-11 02:07:40|700.26|696.26|700.4|696.4|700.41|696.41|700.16|696.16|27
1618106870000|2021-04-11 02:07:50|700.41|696.41|700.32|696.32|700.43|696.43|700.28|696.28|27
1618106880000|2021-04-11 02:08:00|700.31|696.31|700.1|696.1|700.31|696.31|699.93|695.93|30
1618106890000|2021-04-11 02:08:10|700.14|696.14|700.11|696.11|700.21|696.21|700.05|696.05|23
1618106900000|2021-04-11 02:08:20|700.03|696.03|699.84|695.84|700.08|696.08|699.66|695.66|33
1618106910000|2021-04-11 02:08:30|699.86|695.86|699.77|695.77|699.86|695.86|699.71|695.71|26
1618106920000|2021-04-11 02:08:40|699.76|695.76|699.75|695.75|699.79|695.79|699.7|695.7|20
1618106930000|2021-04-11 02:08:50|699.77|695.77|700.05|696.05|700.07|696.07|699.68|695.68|30
1618106940000|2021-04-11 02:09:00|700.07|696.07|700.33|696.33|700.33|696.33|700.07|696.07|25
1618106950000|2021-04-11 02:09:10|700.32|696.32|700.33|696.33|700.35|696.35|700.31|696.31|14
1618106960000|2021-04-11 02:09:20|700.25|696.25|700.02|696.02|700.25|696.25|699.86|695.86|32
1618106970000|2021-04-11 02:09:30|700.03|696.03|700.1|696.1|700.14|696.14|699.99|695.99|23
1618106980000|2021-04-11 02:09:40|700.09|696.09|700.08|696.08|700.09|696.09|700.08|696.08|10
1618106990000|2021-04-11 02:09:50|700.09|696.09|700.17|696.17|700.17|696.17|700.07|696.07|6
1618107000000|2021-04-11 02:10:00|700.18|696.18|700.12|696.12|700.18|696.18|699.81|695.81|26
1618107010000|2021-04-11 02:10:10|700.14|696.14|700.17|696.17|700.19|696.19|700.14|696.14|17
1618107020000|2021-04-11 02:10:20|700.18|696.18|699.81|695.81|700.18|696.18|699.81|695.81|28
1618107030000|2021-04-11 02:10:30|699.82|695.82|699.84|695.84|699.97|695.97|699.77|695.77|30
1618107040000|2021-04-11 02:10:40|699.95|695.95|700.01|696.01|700.09|696.09|699.93|695.93|27
1618107050000|2021-04-11 02:10:50|700|696|699.88|695.88|700.01|696.01|699.76|695.76|27
1618107060000|2021-04-11 02:11:00|699.9|695.9|699.52|695.52|699.9|695.9|699.52|695.52|24
1618107070000|2021-04-11 02:11:10|699.53|695.53|698.52|694.52|699.54|695.54|698.42|694.42|31
1618107080000|2021-04-11 02:11:20|698.53|694.53|698.01|694.01|698.65|694.65|697.89|693.89|33
1618107090000|2021-04-11 02:11:30|698.06|694.06|698.42|694.42|698.44|694.44|698.06|694.06|30
1618107100000|2021-04-11 02:11:40|698.41|694.41|699.22|695.22|699.24|695.24|698.39|694.39|32
1618107110000|2021-04-11 02:11:50|699.2|695.2|699.03|695.03|699.45|695.45|698.96|694.96|31
1618107120000|2021-04-11 02:12:00|699.05|695.05|699.08|695.08|699.23|695.23|698.96|694.96|26
1618107130000|2021-04-11 02:12:10|699.09|695.09|698.97|694.97|699.09|695.09|698.75|694.75|24
1618107140000|2021-04-11 02:12:20|698.99|694.99|698.61|694.61|699.01|695.01|698.53|694.53|22
1618107150000|2021-04-11 02:12:30|698.62|694.62|698.78|694.78|698.78|694.78|698.58|694.58|24
1618107160000|2021-04-11 02:12:40|698.79|694.79|698.98|694.98|698.99|694.99|698.76|694.76|21
1618107170000|2021-04-11 02:12:50|698.95|694.95|698.23|694.23|698.96|694.96|698.16|694.16|30
1618107180000|2021-04-11 02:13:00|698.24|694.24|698.18|694.18|698.31|694.31|698.16|694.16|21
1618107190000|2021-04-11 02:13:10|698.19|694.19|698.18|694.18|698.33|694.33|698.16|694.16|18
1618107200000|2021-04-11 02:13:20|698.19|694.19|699.09|695.09|699.09|695.09|698.18|694.18|26
1618107210000|2021-04-11 02:13:30|699.11|695.11|699.06|695.06|699.13|695.13|698.84|694.84|20
1618107220000|2021-04-11 02:13:40|699.02|695.02|698.92|694.92|699.03|695.03|698.71|694.71|33
1618107230000|2021-04-11 02:13:50|698.89|694.89|698.79|694.79|698.91|694.91|698.75|694.75|24
1618107240000|2021-04-11 02:14:00|698.8|694.8|698.88|694.88|698.91|694.91|698.8|694.8|21
1618107250000|2021-04-11 02:14:10|698.87|694.87|699.01|695.01|699.15|695.15|698.87|694.87|26
1618107260000|2021-04-11 02:14:20|699|695|698.85|694.85|699|695|698.84|694.84|20
1618107270000|2021-04-11 02:14:30|698.8|694.8|699.1|695.1|699.1|695.1|698.8|694.8|29
1618107280000|2021-04-11 02:14:40|699.09|695.09|699.18|695.18|699.22|695.22|699.09|695.09|19
1618107290000|2021-04-11 02:14:50|699.16|695.16|699.23|695.23|699.28|695.28|699.14|695.14|22
1618107300000|2021-04-11 02:15:00|699.24|695.24|699.1|695.1|699.27|695.27|699.02|695.02|17
1618107310000|2021-04-11 02:15:10|699.15|695.15|699.19|695.19|699.19|695.19|699.15|695.15|14
1618107320000|2021-04-11 02:15:20|699.18|695.18|698.89|694.89|699.18|695.18|698.82|694.82|13
1618107330000|2021-04-11 02:15:30|698.81|694.81|698.81|694.81|698.98|694.98|698.76|694.76|18
1618107340000|2021-04-11 02:15:40|698.8|694.8|698.43|694.43|698.8|694.8|698.43|694.43|27
1618107350000|2021-04-11 02:15:50|698.44|694.44|698.14|694.14|698.44|694.44|697.98|693.98|32
1618107360000|2021-04-11 02:16:00|698.12|694.12|697.68|693.68|698.16|694.16|697.62|693.62|31
1618107370000|2021-04-11 02:16:10|697.65|693.65|697.37|693.37|697.65|693.65|697.28|693.28|32
1618107380000|2021-04-11 02:16:20|697.48|693.48|697.16|693.16|697.6|693.6|697.05|693.05|27
1618107390000|2021-04-11 02:16:30|697.19|693.19|697.14|693.14|697.19|693.19|697.04|693.04|22
1618107400000|2021-04-11 02:16:40|697.13|693.13|697.2|693.2|697.24|693.24|697.1|693.1|19
1618107410000|2021-04-11 02:16:50|697.25|693.25|697.44|693.44|697.44|693.44|697.25|693.25|11
1618107420000|2021-04-11 02:17:00|697.4|693.4|697.07|693.07|697.42|693.42|697.02|693.02|24
1618107430000|2021-04-11 02:17:10|697.13|693.13|697.41|693.41|697.52|693.52|697.09|693.09|22
1618107440000|2021-04-11 02:17:20|697.4|693.4|697.41|693.41|697.44|693.44|697.4|693.4|20
1618107450000|2021-04-11 02:17:30|697.4|693.4|696.77|692.77|697.41|693.41|696.71|692.71|21
1618107460000|2021-04-11 02:17:40|696.68|692.68|696.5|692.5|696.71|692.71|696.46|692.46|26
1618107470000|2021-04-11 02:17:50|696.49|692.49|696.34|692.34|696.6|692.6|696.18|692.18|27
1618107480000|2021-04-11 02:18:00|696.31|692.31|696.21|692.21|696.48|692.48|696.05|692.05|33
1618107490000|2021-04-11 02:18:10|696.26|692.26|696.19|692.19|696.29|692.29|696.19|692.19|24
1618107500000|2021-04-11 02:18:20|696.17|692.17|695.98|691.98|696.17|692.17|695.93|691.93|30
1618107510000|2021-04-11 02:18:30|695.97|691.97|695.83|691.83|696.06|692.06|695.83|691.83|24
1618107520000|2021-04-11 02:18:40|695.82|691.82|695.45|691.45|695.82|691.82|695.4|691.4|31
1618107530000|2021-04-11 02:18:50|695.43|691.43|695.42|691.42|695.49|691.49|695.26|691.26|25
1618107540000|2021-04-11 02:19:00|695.45|691.45|695.43|691.43|695.73|691.73|695.42|691.42|29
1618107550000|2021-04-11 02:19:10|695.27|691.27|694.84|690.84|695.38|691.38|694.84|690.84|33
1618107560000|2021-04-11 02:19:20|694.95|690.95|694.6|690.6|695.09|691.09|694.58|690.58|34
1618107570000|2021-04-11 02:19:30|694.41|690.41|694.61|690.61|694.71|690.71|694.41|690.41|32
1618107580000|2021-04-11 02:19:40|694.64|690.64|695.46|691.46|695.46|691.46|694.63|690.63|30
1618107590000|2021-04-11 02:19:50|695.37|691.37|695.61|691.61|695.61|691.61|695.24|691.24|28
1618107600000|2021-04-11 02:20:00|695.68|691.68|694.93|690.93|695.68|691.68|694.9|690.9|35
1618107610000|2021-04-11 02:20:10|695.03|691.03|695|691|695.25|691.25|694.97|690.97|36
1618107620000|2021-04-11 02:20:20|695.04|691.04|695.08|691.08|695.15|691.15|694.99|690.99|31
1618107630000|2021-04-11 02:20:30|695.04|691.04|694.79|690.79|695.08|691.08|694.77|690.77|19
1618107640000|2021-04-11 02:20:40|694.81|690.81|694.58|690.58|694.81|690.81|694.54|690.54|30
1618107650000|2021-04-11 02:20:50|694.57|690.57|695.06|691.06|695.06|691.06|694.5|690.5|24
1618107660000|2021-04-11 02:21:00|695.12|691.12|695.36|691.36|695.43|691.43|695.12|691.12|19
1618107670000|2021-04-11 02:21:10|695.34|691.34|695.05|691.05|695.38|691.38|695.01|691.01|19
1618107680000|2021-04-11 02:21:20|695.08|691.08|695.05|691.05|695.09|691.09|694.85|690.85|19
1618107690000|2021-04-11 02:21:30|694.97|690.97|695.37|691.37|695.4|691.4|694.97|690.97|24
1618107700000|2021-04-11 02:21:40|695.36|691.36|695.47|691.47|695.48|691.48|694.98|690.98|30
1618107710000|2021-04-11 02:21:50|695.46|691.46|695.45|691.45|695.73|691.73|695.43|691.43|14
1618107720000|2021-04-11 02:22:00|695.51|691.51|695.42|691.42|695.52|691.52|695.29|691.29|14
1618107730000|2021-04-11 02:22:10|695.43|691.43|695.36|691.36|695.45|691.45|695.36|691.36|11
1618107740000|2021-04-11 02:22:20|695.37|691.37|695.34|691.34|695.53|691.53|695.22|691.22|29
1618107750000|2021-04-11 02:22:30|695.36|691.36|695.38|691.38|695.39|691.39|695.22|691.22|29
1618107760000|2021-04-11 02:22:40|695.42|691.42|695.75|691.75|695.75|691.75|695.42|691.42|23
1618107770000|2021-04-11 02:22:50|695.76|691.76|696.12|692.12|696.12|692.12|695.76|691.76|18
1618107780000|2021-04-11 02:23:00|696.13|692.13|696.9|692.9|696.92|692.92|696.13|692.13|25
1618107790000|2021-04-11 02:23:10|696.88|692.88|697.07|693.07|697.08|693.08|696.85|692.85|24
1618107800000|2021-04-11 02:23:20|697.04|693.04|697.23|693.23|697.26|693.26|697.03|693.03|22
1618107810000|2021-04-11 02:23:30|697.24|693.24|697.93|693.93|697.93|693.93|697.24|693.24|26
1618107820000|2021-04-11 02:23:40|697.94|693.94|698.1|694.1|698.2|694.2|697.94|693.94|24
1618107830000|2021-04-11 02:23:50|698.03|694.03|697.51|693.51|698.03|694.03|697.44|693.44|31
1618107840000|2021-04-11 02:24:00|697.5|693.5|696.92|692.92|697.5|693.5|696.89|692.89|26
1618107850000|2021-04-11 02:24:10|696.98|692.98|697.16|693.16|697.22|693.22|696.96|692.96|25
1618107860000|2021-04-11 02:24:20|697.17|693.17|697.13|693.13|697.19|693.19|697.13|693.13|16
1618107870000|2021-04-11 02:24:30|697.14|693.14|696.73|692.73|697.14|693.14|696.73|692.73|31
1618107880000|2021-04-11 02:24:40|696.74|692.74|696.65|692.65|696.82|692.82|696.47|692.47|20
1618107890000|2021-04-11 02:24:50|696.64|692.64|696.68|692.68|696.69|692.69|696.62|692.62|25
1618107900000|2021-04-11 02:25:00|696.65|692.65|696.73|692.73|696.76|692.76|696.63|692.63|19
1618107910000|2021-04-11 02:25:10|696.66|692.66|696.58|692.58|696.77|692.77|696.58|692.58|7
1618107920000|2021-04-11 02:25:20|696.54|692.54|695.99|691.99|696.55|692.55|695.98|691.98|25
1618107930000|2021-04-11 02:25:30|695.96|691.96|695.58|691.58|696.04|692.04|695.58|691.58|31
1618107940000|2021-04-11 02:25:40|695.77|691.77|696.01|692.01|696.02|692.02|695.58|691.58|26
1618107950000|2021-04-11 02:25:50|696|692|695.83|691.83|696.05|692.05|695.78|691.78|24
1618107960000|2021-04-11 02:26:00|695.82|691.82|696.14|692.14|696.14|692.14|695.7|691.7|23
1618107970000|2021-04-11 02:26:10|696.13|692.13|696.97|692.97|696.98|692.98|696.13|692.13|29
1618107980000|2021-04-11 02:26:20|697.03|693.03|697.06|693.06|697.22|693.22|696.84|692.84|22
1618107990000|2021-04-11 02:26:30|697.07|693.07|697.53|693.53|697.62|693.62|697.07|693.07|27
1618108000000|2021-04-11 02:26:40|697.56|693.56|698.09|694.09|698.09|694.09|697.56|693.56|21
1618108010000|2021-04-11 02:26:50|698.1|694.1|698.73|694.73|698.76|694.76|698.1|694.1|17
1618108020000|2021-04-11 02:27:00|698.72|694.72|698.5|694.5|699.02|695.02|698.5|694.5|26
1618108030000|2021-04-11 02:27:10|698.52|694.52|698.84|694.84|698.84|694.84|698.48|694.48|32
1618108040000|2021-04-11 02:27:20|698.93|694.93|698.66|694.66|699.04|695.04|698.56|694.56|30
1618108050000|2021-04-11 02:27:30|698.62|694.62|698.46|694.46|698.75|694.75|698.4|694.4|32
1618108060000|2021-04-11 02:27:40|698.47|694.47|699.1|695.1|699.11|695.11|698.44|694.44|30
1618108070000|2021-04-11 02:27:50|699.09|695.09|699.22|695.22|699.25|695.25|698.87|694.87|28
1618108080000|2021-04-11 02:28:00|699.24|695.24|699.22|695.22|699.24|695.24|699.13|695.13|25
1618108090000|2021-04-11 02:28:10|699.27|695.27|699.49|695.49|699.49|695.49|699.27|695.27|15
1618108100000|2021-04-11 02:28:20|699.51|695.51|699.88|695.88|699.88|695.88|699.51|695.51|22
1618108110000|2021-04-11 02:28:30|699.87|695.87|700.31|696.31|700.32|696.32|699.86|695.86|23
1618108120000|2021-04-11 02:28:40|700.32|696.32|700.41|696.41|700.45|696.45|700.32|696.32|18
1618108130000|2021-04-11 02:28:50|700.37|696.37|700.23|696.23|700.37|696.37|700.2|696.2|29
1618108140000|2021-04-11 02:29:00|700.22|696.22|700.34|696.34|700.41|696.41|700.22|696.22|26
1618108150000|2021-04-11 02:29:10|700.33|696.33|700.4|696.4|700.41|696.41|700.28|696.28|22
1618108160000|2021-04-11 02:29:20|700.39|696.39|700.57|696.57|700.62|696.62|700.36|696.36|20
1618108170000|2021-04-11 02:29:30|700.55|696.55|700.62|696.62|700.63|696.63|700.55|696.55|24
1618108180000|2021-04-11 02:29:40|700.6|696.6|700.79|696.79|700.8|696.8|700.6|696.6|19
1618108190000|2021-04-11 02:29:50|700.8|696.8|701.03|697.03|701.03|697.03|700.8|696.8|7
1618108200000|2021-04-11 02:30:00|701.02|697.02|701.11|697.11|701.11|697.11|701.02|697.02|9
1618108210000|2021-04-11 02:30:10|701.13|697.13|701.28|697.28|701.29|697.29|701.11|697.11|20
1618108220000|2021-04-11 02:30:20|701.29|697.29|701.24|697.24|701.39|697.39|701.24|697.24|11
1618108230000|2021-04-11 02:30:30|701.23|697.23|701.08|697.08|701.23|697.23|701.01|697.01|29
1618108240000|2021-04-11 02:30:40|701.09|697.09|701.18|697.18|701.26|697.26|701.09|697.09|18
1618108250000|2021-04-11 02:30:50|701.17|697.17|701.21|697.21|701.23|697.23|701.14|697.14|23
1618108260000|2021-04-11 02:31:00|701.17|697.17|700.81|696.81|701.23|697.23|700.81|696.81|23
1618108270000|2021-04-11 02:31:10|700.79|696.79|700.42|696.42|700.83|696.83|700.35|696.35|29
1618108280000|2021-04-11 02:31:20|700.43|696.43|700.42|696.42|700.47|696.47|700.39|696.39|25
1618108290000|2021-04-11 02:31:30|700.47|696.47|700.37|696.37|700.48|696.48|700.32|696.32|14
1618108300000|2021-04-11 02:31:40|700.35|696.35|700.59|696.59|700.61|696.61|700.33|696.33|20
1618108310000|2021-04-11 02:31:50|700.58|696.58|700.22|696.22|700.61|696.61|700.22|696.22|18
1618108320000|2021-04-11 02:32:00|700.25|696.25|700.39|696.39|700.41|696.41|700.21|696.21|13
1618108330000|2021-04-11 02:32:10|700.37|696.37|700.34|696.34|700.64|696.64|700.33|696.33|24
1618108340000|2021-04-11 02:32:20|700.33|696.33|700.01|696.01|700.33|696.33|700.01|696.01|20
1618108350000|2021-04-11 02:32:30|699.99|695.99|700.18|696.18|700.18|696.18|699.98|695.98|26
1618108360000|2021-04-11 02:32:40|700.19|696.19|700.24|696.24|700.29|696.29|700.19|696.19|19
1618108370000|2021-04-11 02:32:50|700.23|696.23|700.18|696.18|700.27|696.27|700.18|696.18|15
1618108380000|2021-04-11 02:33:00|700.19|696.19|700.65|696.65|700.68|696.68|700.15|696.15|25
1618108390000|2021-04-11 02:33:10|700.66|696.66|700.42|696.42|700.66|696.66|700.24|696.24|33
1618108400000|2021-04-11 02:33:20|700.41|696.41|700.73|696.73|700.73|696.73|700.26|696.26|30
1618108410000|2021-04-11 02:33:30|700.72|696.72|701.03|697.03|701.03|697.03|700.55|696.55|26
1618108420000|2021-04-11 02:33:40|701.04|697.04|701.04|697.04|701.15|697.15|701.02|697.02|24
1618108430000|2021-04-11 02:33:50|701.05|697.05|701.16|697.16|701.16|697.16|700.96|696.96|25
1618108440000|2021-04-11 02:34:00|701.17|697.17|701.34|697.34|701.34|697.34|701.12|697.12|16
1618108450000|2021-04-11 02:34:10|701.33|697.33|701.43|697.43|701.51|697.51|701.26|697.26|26
1618108460000|2021-04-11 02:34:20|701.44|697.44|701.35|697.35|701.49|697.49|701.26|697.26|33
1618108470000|2021-04-11 02:34:30|701.36|697.36|701.5|697.5|701.51|697.51|701.36|697.36|29
1618108480000|2021-04-11 02:34:40|701.52|697.52|701.52|697.52|701.53|697.53|701.45|697.45|18
1618108490000|2021-04-11 02:34:50|701.53|697.53|702.07|698.07|702.07|698.07|701.48|697.48|19
1618108500000|2021-04-11 02:35:00|702.06|698.06|702.32|698.32|702.36|698.36|702.02|698.02|25
1618108510000|2021-04-11 02:35:10|702.31|698.31|702.01|698.01|702.34|698.34|701.95|697.95|26
1618108520000|2021-04-11 02:35:20|701.98|697.98|701.62|697.62|702.12|698.12|701.56|697.56|29
1618108530000|2021-04-11 02:35:30|701.66|697.66|701.5|697.5|701.66|697.66|701.41|697.41|33
1618108540000|2021-04-11 02:35:40|701.48|697.48|701.58|697.58|701.59|697.59|701.09|697.09|34
1618108550000|2021-04-11 02:35:50|701.6|697.6|701.69|697.69|702.11|698.11|701.57|697.57|35
1618108560000|2021-04-11 02:36:00|701.57|697.57|702|698|702.12|698.12|701.57|697.57|32
1618108570000|2021-04-11 02:36:10|702.04|698.04|701.95|697.95|702.07|698.07|701.9|697.9|30
1618108580000|2021-04-11 02:36:20|702|698|702.49|698.49|702.51|698.51|702|698|29
1618108590000|2021-04-11 02:36:30|702.5|698.5|702.62|698.62|702.67|698.67|702.36|698.36|32
1618108600000|2021-04-11 02:36:40|702.61|698.61|702.76|698.76|702.76|698.76|702.36|698.36|32
1618108610000|2021-04-11 02:36:50|702.81|698.81|702.94|698.94|702.94|698.94|702.6|698.6|27
1618108620000|2021-04-11 02:37:00|703.08|699.08|703.13|699.13|703.16|699.16|702.82|698.82|29
1618108630000|2021-04-11 02:37:10|703.11|699.11|703.45|699.45|703.48|699.48|703.1|699.1|31
1618108640000|2021-04-11 02:37:20|703.39|699.39|703.89|699.89|703.93|699.93|703.39|699.39|28
1618108650000|2021-04-11 02:37:30|703.93|699.93|704.2|700.2|704.25|700.25|703.93|699.93|19
1618108660000|2021-04-11 02:37:40|704.22|700.22|704.73|700.73|704.73|700.73|704.21|700.21|28
1618108670000|2021-04-11 02:37:50|704.72|700.72|705.01|701.01|705.17|701.17|704.72|700.72|27
1618108680000|2021-04-11 02:38:00|704.99|700.99|704.79|700.79|704.99|700.99|704.38|700.38|37
1618108690000|2021-04-11 02:38:10|704.78|700.78|704.8|700.8|704.87|700.87|704.61|700.61|32
1618108700000|2021-04-11 02:38:20|704.81|700.81|704.95|700.95|705.09|701.09|704.66|700.66|31
1618108710000|2021-04-11 02:38:30|704.96|700.96|705.54|701.54|705.61|701.61|704.96|700.96|34
1618108720000|2021-04-11 02:38:40|705.51|701.51|705.61|701.61|705.63|701.63|705.37|701.37|28
1618108730000|2021-04-11 02:38:50|705.62|701.62|705.69|701.69|705.69|701.69|705.59|701.59|19
1618108740000|2021-04-11 02:39:00|705.79|701.79|706.55|702.55|706.55|702.55|705.76|701.76|32
1618108750000|2021-04-11 02:39:10|706.56|702.56|706.85|702.85|706.85|702.85|706.27|702.27|33
1618108760000|2021-04-11 02:39:20|706.82|702.82|706.8|702.8|706.83|702.83|706.7|702.7|25
1618108770000|2021-04-11 02:39:30|706.75|702.75|706.88|702.88|706.89|702.89|706.74|702.74|27
1618108780000|2021-04-11 02:39:40|707.07|703.07|706.42|702.42|707.07|703.07|706.14|702.14|36
1618108790000|2021-04-11 02:39:50|706.41|702.41|706.65|702.65|706.65|702.65|706.41|702.41|26
1618108800000|2021-04-11 02:40:00|706.71|702.71|706.86|702.86|706.95|702.95|706.7|702.7|33
1618108810000|2021-04-11 02:40:10|706.85|702.85|707.21|703.21|707.21|703.21|706.81|702.81|28
1618108820000|2021-04-11 02:40:20|707.25|703.25|707.36|703.36|707.54|703.54|707.25|703.25|30
1618108830000|2021-04-11 02:40:30|707.33|703.33|706.88|702.88|707.33|703.33|706.88|702.88|36
1618108840000|2021-04-11 02:40:40|706.9|702.9|707.39|703.39|707.43|703.43|706.88|702.88|33
1618108850000|2021-04-11 02:40:50|707.42|703.42|707.55|703.55|707.58|703.58|707.38|703.38|31
1618108860000|2021-04-11 02:41:00|707.54|703.54|707.96|703.96|707.98|703.98|707.53|703.53|21
1618108870000|2021-04-11 02:41:10|707.95|703.95|707.6|703.6|708.06|704.06|707.6|703.6|26
1618108880000|2021-04-11 02:41:20|707.57|703.57|708.03|704.03|708.04|704.04|707.48|703.48|34
1618108890000|2021-04-11 02:41:30|707.86|703.86|708.23|704.23|708.26|704.26|707.74|703.74|37
1618108900000|2021-04-11 02:41:40|708.27|704.27|708.29|704.29|708.37|704.37|708.19|704.19|31
1618108910000|2021-04-11 02:41:50|708.27|704.27|707.52|703.52|708.27|704.27|707.52|703.52|20
1618108920000|2021-04-11 02:42:00|707.51|703.51|708.24|704.24|708.25|704.25|707.51|703.51|31
1618108930000|2021-04-11 02:42:10|708.25|704.25|708.34|704.34|708.34|704.34|708.19|704.19|31
1618108940000|2021-04-11 02:42:20|708.35|704.35|708.41|704.41|708.41|704.41|708.24|704.24|26
1618108950000|2021-04-11 02:42:30|708.42|704.42|708.55|704.55|708.62|704.62|708.42|704.42|29
1618108960000|2021-04-11 02:42:40|708.61|704.61|708.87|704.87|708.89|704.89|708.48|704.48|32
1618108970000|2021-04-11 02:42:50|708.66|704.66|708.68|704.68|708.74|704.74|708.4|704.4|37
1618108980000|2021-04-11 02:43:00|708.67|704.67|709.44|705.44|709.46|705.46|708.67|704.67|32
1618108990000|2021-04-11 02:43:10|709.25|705.25|709.56|705.56|709.57|705.57|709.14|705.14|27
1618109000000|2021-04-11 02:43:20|709.63|705.63|709.2|705.2|709.64|705.64|709.2|705.2|26
1618109010000|2021-04-11 02:43:30|709.16|705.16|709.34|705.34|709.34|705.34|709.16|705.16|25
1618109020000|2021-04-11 02:43:40|709.33|705.33|709.41|705.41|709.61|705.61|709.31|705.31|27
1618109030000|2021-04-11 02:43:50|709.49|705.49|709.71|705.71|709.71|705.71|709.49|705.49|25
1618109040000|2021-04-11 02:44:00|709.72|705.72|710.08|706.08|710.1|706.1|709.72|705.72|21
1618109050000|2021-04-11 02:44:10|710.07|706.07|710.45|706.45|710.54|706.54|710.07|706.07|20
1618109060000|2021-04-11 02:44:20|710.46|706.46|710.74|706.74|710.75|706.75|710.43|706.43|25
1618109070000|2021-04-11 02:44:30|710.49|706.49|710.9|706.9|710.92|706.92|710.49|706.49|24
1618109080000|2021-04-11 02:44:40|710.83|706.83|710.88|706.88|710.88|706.88|710.74|706.74|20
1618109090000|2021-04-11 02:44:50|710.89|706.89|710.99|706.99|710.99|706.99|710.74|706.74|24
1618109100000|2021-04-11 02:45:00|710.97|706.97|710.66|706.66|710.99|706.99|710.33|706.33|31
1618109110000|2021-04-11 02:45:10|710.7|706.7|709.96|705.96|710.7|706.7|709.85|705.85|34
1618109120000|2021-04-11 02:45:20|709.97|705.97|709.83|705.83|709.97|705.97|709.32|705.32|37
1618109130000|2021-04-11 02:45:30|709.98|705.98|710.11|706.11|710.23|706.23|709.9|705.9|34
1618109140000|2021-04-11 02:45:40|710.09|706.09|710.41|706.41|710.42|706.42|710.04|706.04|36
1618109150000|2021-04-11 02:45:50|710.47|706.47|710.51|706.51|710.63|706.63|710.26|706.26|34
1618109160000|2021-04-11 02:46:00|710.52|706.52|710.04|706.04|710.64|706.64|710.04|706.04|34
1618109170000|2021-04-11 02:46:10|710.13|706.13|709.73|705.73|710.25|706.25|709.73|705.73|30
1618109180000|2021-04-11 02:46:20|709.71|705.71|709.3|705.3|709.74|705.74|709.27|705.27|31
1618109190000|2021-04-11 02:46:30|709.29|705.29|709.24|705.24|709.41|705.41|709.11|705.11|32
1618109200000|2021-04-11 02:46:40|709.35|705.35|709.58|705.58|709.73|705.73|709.24|705.24|34
1618109210000|2021-04-11 02:46:50|709.59|705.59|709.91|705.91|709.91|705.91|709.5|705.5|28
1618109220000|2021-04-11 02:47:00|709.94|705.94|710.46|706.46|710.52|706.52|709.89|705.89|32
1618109230000|2021-04-11 02:47:10|710.51|706.51|710.61|706.61|710.69|706.69|710.4|706.4|30
1618109240000|2021-04-11 02:47:20|710.62|706.62|710.33|706.33|710.66|706.66|710.28|706.28|32
1618109250000|2021-04-11 02:47:30|710.34|706.34|709.41|705.41|710.37|706.37|709.41|705.41|33
1618109260000|2021-04-11 02:47:40|709.4|705.4|709.18|705.18|709.4|705.4|709.18|705.18|28
1618109270000|2021-04-11 02:47:50|709.19|705.19|709.21|705.21|709.35|705.35|709.13|705.13|27
1618109280000|2021-04-11 02:48:00|709.24|705.24|708.33|704.33|709.24|705.24|708.33|704.33|31
1618109290000|2021-04-11 02:48:10|708.11|704.11|706.99|702.99|708.21|704.21|706.99|702.99|28
1618109300000|2021-04-11 02:48:20|706.97|702.97|706.65|702.65|707.01|703.01|706.6|702.6|28
1618109310000|2021-04-11 02:48:30|706.61|702.61|707.18|703.18|707.23|703.23|706.55|702.55|30
1618109320000|2021-04-11 02:48:40|707.19|703.19|707.14|703.14|707.33|703.33|707.03|703.03|31
1618109330000|2021-04-11 02:48:50|707.13|703.13|707.83|703.83|707.83|703.83|707.1|703.1|26
1618109340000|2021-04-11 02:49:00|707.88|703.88|707.64|703.64|707.93|703.93|707.52|703.52|27
1618109350000|2021-04-11 02:49:10|707.62|703.62|707.88|703.88|707.97|703.97|707.59|703.59|29
1618109360000|2021-04-11 02:49:20|707.91|703.91|707.97|703.97|708.09|704.09|707.87|703.87|31
1618109370000|2021-04-11 02:49:30|707.96|703.96|707.34|703.34|707.97|703.97|707.23|703.23|26
1618109380000|2021-04-11 02:49:40|707.35|703.35|707.07|703.07|707.43|703.43|706.96|702.96|30
1618109390000|2021-04-11 02:49:50|707.11|703.11|707.58|703.58|707.61|703.61|707.06|703.06|26
1618109400000|2021-04-11 02:50:00|707.56|703.56|707.67|703.67|707.67|703.67|707.28|703.28|31
1618109410000|2021-04-11 02:50:10|707.64|703.64|707.44|703.44|707.68|703.68|707.28|703.28|24
1618109420000|2021-04-11 02:50:20|707.45|703.45|707.09|703.09|707.46|703.46|707.04|703.04|22
1618109430000|2021-04-11 02:50:30|707.13|703.13|706.42|702.42|707.13|703.13|706.34|702.34|31
1618109440000|2021-04-11 02:50:40|706.41|702.41|706.79|702.79|706.79|702.79|706.37|702.37|29
1618109450000|2021-04-11 02:50:50|706.82|702.82|707.77|703.77|707.79|703.79|706.77|702.77|31
1618109460000|2021-04-11 02:51:00|707.74|703.74|707.89|703.89|707.9|703.9|707.74|703.74|14
1618109470000|2021-04-11 02:51:10|708.14|704.14|708.9|704.9|708.9|704.9|708.14|704.14|17
1618109480000|2021-04-11 02:51:20|708.99|704.99|709.01|705.01|709.16|705.16|708.98|704.98|26
1618109490000|2021-04-11 02:51:30|709.02|705.02|709.21|705.21|709.32|705.32|709.02|705.02|35
1618109500000|2021-04-11 02:51:40|709.23|705.23|708.81|704.81|709.26|705.26|708.7|704.7|32
1618109510000|2021-04-11 02:51:50|708.8|704.8|708.69|704.69|709.08|705.08|708.69|704.69|27
1618109520000|2021-04-11 02:52:00|708.79|704.79|708.22|704.22|708.8|704.8|708.22|704.22|29
1618109530000|2021-04-11 02:52:10|708.2|704.2|707.65|703.65|708.2|704.2|707.52|703.52|25
1618109540000|2021-04-11 02:52:20|707.64|703.64|707.76|703.76|707.79|703.79|707.62|703.62|24
1618109550000|2021-04-11 02:52:30|707.7|703.7|707.81|703.81|707.87|703.87|707.58|703.58|28
1618109560000|2021-04-11 02:52:40|707.88|703.88|708.12|704.12|708.15|704.15|707.85|703.85|26
1618109570000|2021-04-11 02:52:50|708.11|704.11|708|704|708.39|704.39|707.92|703.92|35
1618109580000|2021-04-11 02:53:00|707.88|703.88|707.82|703.82|707.88|703.88|707.7|703.7|24
1618109590000|2021-04-11 02:53:10|707.81|703.81|707.59|703.59|707.87|703.87|707.58|703.58|31
1618109600000|2021-04-11 02:53:20|707.6|703.6|707.54|703.54|707.61|703.61|707.36|703.36|17
1618109610000|2021-04-11 02:53:30|707.55|703.55|707.61|703.61|707.79|703.79|707.43|703.43|33
1618109620000|2021-04-11 02:53:40|707.62|703.62|707.72|703.72|707.79|703.79|707.48|703.48|19
1618109630000|2021-04-11 02:53:50|707.71|703.71|707.55|703.55|707.71|703.71|707.42|703.42|26
1618109640000|2021-04-11 02:54:00|707.54|703.54|707.7|703.7|707.72|703.72|707.53|703.53|17
1618109650000|2021-04-11 02:54:10|707.77|703.77|708.26|704.26|708.26|704.26|707.73|703.73|19
1618109660000|2021-04-11 02:54:20|708.2|704.2|708.72|704.72|708.72|704.72|708.08|704.08|25
1618109670000|2021-04-11 02:54:30|708.63|704.63|708.37|704.37|708.63|704.63|708.26|704.26|31
1618109680000|2021-04-11 02:54:40|708.36|704.36|708.39|704.39|708.42|704.42|708.02|704.02|27
1618109690000|2021-04-11 02:54:50|708.4|704.4|708.52|704.52|708.58|704.58|708.4|704.4|28
1618109700000|2021-04-11 02:55:00|708.51|704.51|708.03|704.03|708.52|704.52|708|704|31
1618109710000|2021-04-11 02:55:10|708.01|704.01|707.34|703.34|708.16|704.16|707.18|703.18|36
1618109720000|2021-04-11 02:55:20|707.33|703.33|707.25|703.25|707.52|703.52|707.08|703.08|28
1618109730000|2021-04-11 02:55:30|707.27|703.27|707.47|703.47|707.49|703.49|707.23|703.23|29
1618109740000|2021-04-11 02:55:40|707.46|703.46|707.55|703.55|707.66|703.66|707.46|703.46|20
1618109750000|2021-04-11 02:55:50|707.49|703.49|707.43|703.43|707.53|703.53|707.26|703.26|22
1618109760000|2021-04-11 02:56:00|707.44|703.44|707.01|703.01|707.45|703.45|706.98|702.98|26
1618109770000|2021-04-11 02:56:10|706.93|702.93|706.79|702.79|707|703|706.75|702.75|33
1618109780000|2021-04-11 02:56:20|706.78|702.78|706.56|702.56|706.87|702.87|706.56|702.56|28
1618109790000|2021-04-11 02:56:30|706.57|702.57|706.07|702.07|706.61|702.61|706.07|702.07|26
1618109800000|2021-04-11 02:56:40|706.03|702.03|705.44|701.44|706.14|702.14|705.41|701.41|32
1618109810000|2021-04-11 02:56:50|705.3|701.3|706.67|702.67|706.7|702.7|705.24|701.24|36
1618109820000|2021-04-11 02:57:00|706.68|702.68|706.68|702.68|706.78|702.78|706.43|702.43|34
1618109830000|2021-04-11 02:57:10|706.67|702.67|706.78|702.78|706.97|702.97|706.6|702.6|30
1618109840000|2021-04-11 02:57:20|706.92|702.92|706.75|702.75|707.04|703.04|706.6|702.6|31
1618109850000|2021-04-11 02:57:30|706.76|702.76|705.87|701.87|706.76|702.76|705.75|701.75|31
1618109860000|2021-04-11 02:57:40|705.86|701.86|705.16|701.16|705.87|701.87|705.09|701.09|30
1618109870000|2021-04-11 02:57:50|705.15|701.15|705.15|701.15|705.2|701.2|704.85|700.85|25
1618109880000|2021-04-11 02:58:00|705.12|701.12|705.5|701.5|705.59|701.59|704.9|700.9|33
1618109890000|2021-04-11 02:58:10|705.4|701.4|705|701|705.46|701.46|704.91|700.91|36
1618109900000|2021-04-11 02:58:20|705.01|701.01|704.7|700.7|705.03|701.03|704.51|700.51|29
1618109910000|2021-04-11 02:58:30|704.75|700.75|705.19|701.19|705.33|701.33|704.69|700.69|35
1618109920000|2021-04-11 02:58:40|705.2|701.2|704.87|700.87|705.21|701.21|704.87|700.87|30
1618109930000|2021-04-11 02:58:50|704.72|700.72|704.97|700.97|705.1|701.1|704.72|700.72|30
1618109940000|2021-04-11 02:59:00|705|701|705.15|701.15|705.18|701.18|704.85|700.85|32
1618109950000|2021-04-11 02:59:10|705.12|701.12|704.99|700.99|705.26|701.26|704.99|700.99|27
1618109960000|2021-04-11 02:59:20|705|701|705.03|701.03|705.14|701.14|704.92|700.92|27
1618109970000|2021-04-11 02:59:30|705|701|704.65|700.65|705|701|704.63|700.63|33
1618109980000|2021-04-11 02:59:40|704.63|700.63|704.63|700.63|704.69|700.69|704.52|700.52|25
1618109990000|2021-04-11 02:59:50|704.61|700.61|704.51|700.51|704.63|700.63|704.51|700.51|23
1618110000000|2021-04-11 03:00:00|704.54|700.54|704.7|700.7|704.7|700.7|704.51|700.51|25
1618110010000|2021-04-11 03:00:10|704.69|700.69|704.62|700.62|704.69|700.69|704.62|700.62|18
1618110020000|2021-04-11 03:00:20|704.65|700.65|704.67|700.67|704.71|700.71|704.64|700.64|24
1618110030000|2021-04-11 03:00:30|704.68|700.68|704.75|700.75|704.76|700.76|704.62|700.62|24
1618110040000|2021-04-11 03:00:40|704.74|700.74|705.53|701.53|705.53|701.53|704.74|700.74|20
1618110050000|2021-04-11 03:00:50|705.57|701.57|705.72|701.72|705.72|701.72|705.43|701.43|20
1618110060000|2021-04-11 03:01:00|705.69|701.69|705.62|701.62|705.71|701.71|705.57|701.57|20
1618110070000|2021-04-11 03:01:10|705.63|701.63|706.35|702.35|706.35|702.35|705.63|701.63|21
1618110080000|2021-04-11 03:01:20|706.33|702.33|706.73|702.73|706.73|702.73|706.33|702.33|26
1618110090000|2021-04-11 03:01:30|706.71|702.71|706.67|702.67|706.79|702.79|706.56|702.56|29
1618110100000|2021-04-11 03:01:40|706.7|702.7|706.58|702.58|706.72|702.72|706.56|702.56|26
1618110110000|2021-04-11 03:01:50|706.7|702.7|706.52|702.52|707.07|703.07|706.52|702.52|30
1618110120000|2021-04-11 03:02:00|706.46|702.46|705.99|701.99|706.5|702.5|705.99|701.99|27
1618110130000|2021-04-11 03:02:10|705.98|701.98|705.6|701.6|706.05|702.05|705.6|701.6|25
1618110140000|2021-04-11 03:02:20|705.62|701.62|705.61|701.61|705.89|701.89|705.33|701.33|36
1618110150000|2021-04-11 03:02:30|705.65|701.65|706.18|702.18|706.3|702.3|705.6|701.6|34
1618110160000|2021-04-11 03:02:40|706.2|702.2|706.12|702.12|706.35|702.35|706.12|702.12|31
1618110170000|2021-04-11 03:02:50|706.09|702.09|706.15|702.15|706.17|702.17|706.06|702.06|21
1618110180000|2021-04-11 03:03:00|706.11|702.11|706.22|702.22|706.25|702.25|706.11|702.11|13
1618110190000|2021-04-11 03:03:10|706.2|702.2|706.18|702.18|706.2|702.2|706.09|702.09|18
1618110200000|2021-04-11 03:03:20|706.23|702.23|706.88|702.88|707.05|703.05|706.23|702.23|35
1618110210000|2021-04-11 03:03:30|706.71|702.71|706.97|702.97|707.06|703.06|706.71|702.71|30
1618110220000|2021-04-11 03:03:40|706.96|702.96|706.58|702.58|707.05|703.05|706.51|702.51|23
1618110230000|2021-04-11 03:03:50|706.54|702.54|706.35|702.35|706.57|702.57|706.31|702.31|27
1618110240000|2021-04-11 03:04:00|706.34|702.34|706.38|702.38|706.53|702.53|706.28|702.28|30
1618110250000|2021-04-11 03:04:10|706.39|702.39|706.65|702.65|706.65|702.65|706.39|702.39|21
1618110260000|2021-04-11 03:04:20|706.54|702.54|706.59|702.59|706.62|702.62|706.43|702.43|22
1618110270000|2021-04-11 03:04:30|706.58|702.58|706.42|702.42|706.74|702.74|706.42|702.42|31
1618110280000|2021-04-11 03:04:40|706.37|702.37|705.94|701.94|706.39|702.39|705.78|701.78|28
1618110290000|2021-04-11 03:04:50|705.81|701.81|705.44|701.44|705.86|701.86|705.27|701.27|31
1618110300000|2021-04-11 03:05:00|705.41|701.41|705.45|701.45|705.72|701.72|705.33|701.33|33
1618110310000|2021-04-11 03:05:10|705.43|701.43|705.29|701.29|705.47|701.47|705.23|701.23|25
1618110320000|2021-04-11 03:05:20|705.27|701.27|704.91|700.91|705.29|701.29|704.87|700.87|31
1618110330000|2021-04-11 03:05:30|704.92|700.92|705.02|701.02|705.15|701.15|704.82|700.82|26
1618110340000|2021-04-11 03:05:40|705.07|701.07|704.85|700.85|705.07|701.07|704.59|700.59|29
1618110350000|2021-04-11 03:05:50|704.86|700.86|704.76|700.76|704.86|700.86|704.67|700.67|25
1618110360000|2021-04-11 03:06:00|704.75|700.75|704.22|700.22|704.75|700.75|704.13|700.13|30
1618110370000|2021-04-11 03:06:10|704.21|700.21|704.11|700.11|704.21|700.21|704.11|700.11|22
1618110380000|2021-04-11 03:06:20|704.18|700.18|703.99|699.99|704.25|700.25|703.99|699.99|30
1618110390000|2021-04-11 03:06:30|704.01|700.01|703.84|699.84|704.07|700.07|703.59|699.59|32
1618110400000|2021-04-11 03:06:40|703.93|699.93|703.82|699.82|703.98|699.98|703.28|699.28|35
1618110410000|2021-04-11 03:06:50|703.8|699.8|703.28|699.28|703.81|699.81|703.28|699.28|27
1618110420000|2021-04-11 03:07:00|703.25|699.25|703.08|699.08|703.25|699.25|702.91|698.91|31
1618110430000|2021-04-11 03:07:10|703.06|699.06|702.92|698.92|703.09|699.09|702.75|698.75|31
1618110440000|2021-04-11 03:07:20|702.9|698.9|703.44|699.44|703.44|699.44|702.75|698.75|23
1618110450000|2021-04-11 03:07:30|703.43|699.43|703.59|699.59|703.59|699.59|703.39|699.39|23
1618110460000|2021-04-11 03:07:40|703.58|699.58|703.51|699.51|703.62|699.62|703.31|699.31|23
1618110470000|2021-04-11 03:07:50|703.49|699.49|703.77|699.77|703.77|699.77|703.4|699.4|26
1618110480000|2021-04-11 03:08:00|703.76|699.76|704.14|700.14|704.14|700.14|703.76|699.76|23
1618110490000|2021-04-11 03:08:10|704.12|700.12|705.05|701.05|705.05|701.05|704.12|700.12|20
1618110500000|2021-04-11 03:08:20|705.09|701.09|704.61|700.61|705.16|701.16|704.61|700.61|28
1618110510000|2021-04-11 03:08:30|704.82|700.82|704.79|700.79|705.15|701.15|704.7|700.7|33
1618110520000|2021-04-11 03:08:40|704.78|700.78|704.9|700.9|704.9|700.9|704.69|700.69|20
1618110530000|2021-04-11 03:08:50|704.89|700.89|705.03|701.03|705.04|701.04|704.43|700.43|24
1618110540000|2021-04-11 03:09:00|705.04|701.04|705.17|701.17|705.17|701.17|704.95|700.95|23
1618110550000|2021-04-11 03:09:10|705.22|701.22|705.17|701.17|705.23|701.23|704.91|700.91|19
1618110560000|2021-04-11 03:09:20|705.18|701.18|705.79|701.79|705.79|701.79|705.18|701.18|22
1618110570000|2021-04-11 03:09:30|705.75|701.75|705.55|701.55|705.79|701.79|705.54|701.54|27
1618110580000|2021-04-11 03:09:40|705.57|701.57|705.53|701.53|705.85|701.85|705.53|701.53|30
1618110590000|2021-04-11 03:09:50|705.54|701.54|705.42|701.42|705.65|701.65|705.42|701.42|33
1618110600000|2021-04-11 03:10:00|705.44|701.44|704.61|700.61|705.44|701.44|704.61|700.61|30
1618110610000|2021-04-11 03:10:10|704.57|700.57|704.33|700.33|704.99|700.99|704.33|700.33|34
1618110620000|2021-04-11 03:10:20|704.29|700.29|704.25|700.25|704.39|700.39|703.87|699.87|36
1618110630000|2021-04-11 03:10:30|704.21|700.21|704.58|700.58|704.71|700.71|704.21|700.21|30
1618110640000|2021-04-11 03:10:40|704.63|700.63|704.62|700.62|704.88|700.88|704.62|700.62|23
1618110650000|2021-04-11 03:10:50|704.65|700.65|704.35|700.35|704.78|700.78|704.32|700.32|26
1618110660000|2021-04-11 03:11:00|704.37|700.37|702.95|698.95|704.37|700.37|702.89|698.89|33
1618110670000|2021-04-11 03:11:10|703.05|699.05|703.86|699.86|703.86|699.86|703|699|33
1618110680000|2021-04-11 03:11:20|704|700|704|700|704.09|700.09|703.94|699.94|32
1618110690000|2021-04-11 03:11:30|704.02|700.02|703.94|699.94|704.19|700.19|703.92|699.92|29
1618110700000|2021-04-11 03:11:40|703.95|699.95|703.37|699.37|703.97|699.97|703.25|699.25|29
1618110710000|2021-04-11 03:11:50|703.32|699.32|703.47|699.47|703.56|699.56|703.22|699.22|33
1618110720000|2021-04-11 03:12:00|703.44|699.44|704.19|700.19|704.19|700.19|703.4|699.4|27
1618110730000|2021-04-11 03:12:10|704.2|700.2|704.56|700.56|704.56|700.56|704.2|700.2|31
1618110740000|2021-04-11 03:12:20|704.66|700.66|704.29|700.29|704.68|700.68|704.29|700.29|31
1618110750000|2021-04-11 03:12:30|704.28|700.28|703.19|699.19|704.31|700.31|703.19|699.19|30
1618110760000|2021-04-11 03:12:40|703.23|699.23|703.31|699.31|703.31|699.31|702.99|698.99|31
1618110770000|2021-04-11 03:12:50|703.36|699.36|703.1|699.1|703.36|699.36|703.02|699.02|25
1618110780000|2021-04-11 03:13:00|703.14|699.14|703.03|699.03|703.38|699.38|703.03|699.03|32
1618110790000|2021-04-11 03:13:10|703.04|699.04|702.82|698.82|703.09|699.09|702.76|698.76|25
1618110800000|2021-04-11 03:13:20|702.88|698.88|703.03|699.03|703.03|699.03|702.83|698.83|27
1618110810000|2021-04-11 03:13:30|703.04|699.04|703.61|699.61|703.61|699.61|702.92|698.92|27
1618110820000|2021-04-11 03:13:40|703.6|699.6|703.44|699.44|703.62|699.62|703.37|699.37|35
1618110830000|2021-04-11 03:13:50|703.45|699.45|703.95|699.95|703.95|699.95|703.45|699.45|30
1618110840000|2021-04-11 03:14:00|704.02|700.02|704.17|700.17|704.17|700.17|703.89|699.89|27
1618110850000|2021-04-11 03:14:10|704.15|700.15|704.33|700.33|704.33|700.33|704.11|700.11|21
1618110860000|2021-04-11 03:14:20|704.35|700.35|704.34|700.34|704.62|700.62|704.26|700.26|31
1618110870000|2021-04-11 03:14:30|704.33|700.33|704.83|700.83|704.87|700.87|704.33|700.33|19
1618110880000|2021-04-11 03:14:40|704.85|700.85|704.27|700.27|704.85|700.85|704.27|700.27|27
1618110890000|2021-04-11 03:14:50|704.37|700.37|704.22|700.22|704.37|700.37|704.04|700.04|36
1618110900000|2021-04-11 03:15:00|704.24|700.24|704.3|700.3|704.38|700.38|704.16|700.16|28
1618110910000|2021-04-11 03:15:10|704.28|700.28|704.36|700.36|704.54|700.54|704.26|700.26|22
1618110920000|2021-04-11 03:15:20|704.38|700.38|705.06|701.06|705.07|701.07|704.38|700.38|30
1618110930000|2021-04-11 03:15:30|705.13|701.13|705.73|701.73|705.77|701.77|705.13|701.13|33
1618110940000|2021-04-11 03:15:40|705.72|701.72|705.84|701.84|705.88|701.88|705.7|701.7|31
1618110950000|2021-04-11 03:15:50|705.83|701.83|706.49|702.49|706.57|702.57|705.83|701.83|29
1618110960000|2021-04-11 03:16:00|706.51|702.51|706.95|702.95|706.95|702.95|706.51|702.51|26
1618110970000|2021-04-11 03:16:10|706.96|702.96|707.03|703.03|707.12|703.12|706.57|702.57|20
1618110980000|2021-04-11 03:16:20|707.06|703.06|707.35|703.35|707.35|703.35|706.87|702.87|19
1618110990000|2021-04-11 03:16:30|707.36|703.36|707.08|703.08|707.38|703.38|707.02|703.02|26
1618111000000|2021-04-11 03:16:40|707.09|703.09|707.14|703.14|707.28|703.28|707.06|703.06|30
1618111010000|2021-04-11 03:16:50|707.12|703.12|706.68|702.68|707.42|703.42|706.68|702.68|32
1618111020000|2021-04-11 03:17:00|706.57|702.57|706.82|702.82|706.82|702.82|706.46|702.46|26
1618111030000|2021-04-11 03:17:10|706.81|702.81|706.43|702.43|706.82|702.82|706.41|702.41|30
1618111040000|2021-04-11 03:17:20|706.42|702.42|706.62|702.62|706.63|702.63|706.33|702.33|31
1618111050000|2021-04-11 03:17:30|706.6|702.6|706.8|702.8|706.84|702.84|706.6|702.6|23
1618111060000|2021-04-11 03:17:40|706.81|702.81|706.42|702.42|706.9|702.9|706.42|702.42|25
1618111070000|2021-04-11 03:17:50|706.37|702.37|706.45|702.45|706.54|702.54|706.15|702.15|27
1618111080000|2021-04-11 03:18:00|706.48|702.48|705.94|701.94|706.51|702.51|705.94|701.94|22
1618111090000|2021-04-11 03:18:10|705.92|701.92|705.93|701.93|706.01|702.01|705.67|701.67|33
1618111100000|2021-04-11 03:18:20|706.05|702.05|706.23|702.23|706.23|702.23|705.91|701.91|24
1618111110000|2021-04-11 03:18:30|706.21|702.21|706.11|702.11|706.22|702.22|706.02|702.02|29
1618111120000|2021-04-11 03:18:40|706.12|702.12|705.88|701.88|706.14|702.14|705.84|701.84|25
1618111130000|2021-04-11 03:18:50|705.89|701.89|705.85|701.85|705.94|701.94|705.75|701.75|26
1618111140000|2021-04-11 03:19:00|705.84|701.84|706.29|702.29|706.29|702.29|705.83|701.83|22
1618111150000|2021-04-11 03:19:10|706.45|702.45|707.11|703.11|707.12|703.12|706.45|702.45|25
1618111160000|2021-04-11 03:19:20|707.14|703.14|706.76|702.76|707.14|703.14|706.66|702.66|31
1618111170000|2021-04-11 03:19:30|706.81|702.81|706.71|702.71|706.86|702.86|706.61|702.61|33
1618111180000|2021-04-11 03:19:40|706.7|702.7|706.69|702.69|706.95|702.95|706.6|702.6|29
1618111190000|2021-04-11 03:19:50|706.68|702.68|706.8|702.8|706.91|702.91|706.64|702.64|25
1618111200000|2021-04-11 03:20:00|706.81|702.81|706.7|702.7|706.81|702.81|706.61|702.61|23
1618111210000|2021-04-11 03:20:10|706.69|702.69|706.53|702.53|706.73|702.73|706.37|702.37|34
1618111220000|2021-04-11 03:20:20|706.56|702.56|706.37|702.37|706.62|702.62|706.36|702.36|23
1618111230000|2021-04-11 03:20:30|706.35|702.35|706.29|702.29|706.4|702.4|706.25|702.25|30
1618111240000|2021-04-11 03:20:40|706.25|702.25|706.34|702.34|706.42|702.42|706.25|702.25|34
1618111250000|2021-04-11 03:20:50|706.28|702.28|706.36|702.36|706.5|702.5|706.27|702.27|23
1618111260000|2021-04-11 03:21:00|706.33|702.33|706.2|702.2|706.38|702.38|706.18|702.18|30
1618111270000|2021-04-11 03:21:10|706.21|702.21|706.24|702.24|706.25|702.25|706.09|702.09|23
1618111280000|2021-04-11 03:21:20|706.23|702.23|706.16|702.16|706.37|702.37|706.14|702.14|25
1618111290000|2021-04-11 03:21:30|706.2|702.2|706.32|702.32|706.32|702.32|706.14|702.14|26
1618111300000|2021-04-11 03:21:40|706.24|702.24|706.27|702.27|706.36|702.36|706.14|702.14|28
1618111310000|2021-04-11 03:21:50|706.31|702.31|706.19|702.19|706.31|702.31|706.18|702.18|26
1618111320000|2021-04-11 03:22:00|706.18|702.18|705.76|701.76|706.29|702.29|705.7|701.7|23
1618111330000|2021-04-11 03:22:10|705.81|701.81|705.75|701.75|705.95|701.95|705.59|701.59|33
1618111340000|2021-04-11 03:22:20|705.73|701.73|705.91|701.91|705.96|701.96|705.57|701.57|33
1618111350000|2021-04-11 03:22:30|705.85|701.85|706.09|702.09|706.1|702.1|705.73|701.73|30
1618111360000|2021-04-11 03:22:40|706.13|702.13|706.46|702.46|706.6|702.6|706.13|702.13|24
1618111370000|2021-04-11 03:22:50|706.45|702.45|706.16|702.16|706.51|702.51|706.15|702.15|11
1618111380000|2021-04-11 03:23:00|706.11|702.11|706.11|702.11|706.29|702.29|706|702|23
1618111390000|2021-04-11 03:23:10|706.05|702.05|705.9|701.9|706.12|702.12|705.87|701.87|27
1618111400000|2021-04-11 03:23:20|705.96|701.96|706.32|702.32|706.36|702.36|705.93|701.93|28
1618111410000|2021-04-11 03:23:30|706.27|702.27|706.38|702.38|706.38|702.38|706.26|702.26|18
1618111420000|2021-04-11 03:23:40|706.39|702.39|706.49|702.49|706.57|702.57|706.39|702.39|21
1618111430000|2021-04-11 03:23:50|706.48|702.48|706.38|702.38|706.49|702.49|706.24|702.24|24
1618111440000|2021-04-11 03:24:00|706.39|702.39|706.75|702.75|706.88|702.88|706.39|702.39|26
1618111450000|2021-04-11 03:24:10|706.74|702.74|706.89|702.89|706.89|702.89|706.56|702.56|27
1618111460000|2021-04-11 03:24:20|706.91|702.91|706.91|702.91|707.05|703.05|706.79|702.79|22
1618111470000|2021-04-11 03:24:30|706.9|702.9|706.99|702.99|706.99|702.99|706.81|702.81|28
1618111480000|2021-04-11 03:24:40|706.98|702.98|707.04|703.04|707.06|703.06|706.95|702.95|18
1618111490000|2021-04-11 03:24:50|707.05|703.05|707.55|703.55|707.55|703.55|707.05|703.05|16
1618111500000|2021-04-11 03:25:00|707.54|703.54|707.67|703.67|707.69|703.69|707.54|703.54|19
1618111510000|2021-04-11 03:25:10|707.68|703.68|707.67|703.67|707.69|703.69|707.66|703.66|18
1618111520000|2021-04-11 03:25:20|707.68|703.68|707.67|703.67|707.84|703.84|707.67|703.67|18
1618111530000|2021-04-11 03:25:30|707.7|703.7|707.71|703.71|707.91|703.91|707.62|703.62|29
1618111540000|2021-04-11 03:25:40|707.65|703.65|708.01|704.01|708.04|704.04|707.63|703.63|15
1618111550000|2021-04-11 03:25:50|708.03|704.03|708.18|704.18|708.18|704.18|708.02|704.02|15
1618111560000|2021-04-11 03:26:00|708.17|704.17|708.05|704.05|708.26|704.26|707.94|703.94|26
1618111570000|2021-04-11 03:26:10|708.04|704.04|706.95|702.95|708.04|704.04|706.82|702.82|32
1618111580000|2021-04-11 03:26:20|706.9|702.9|706.79|702.79|706.9|702.9|706.25|702.25|33
1618111590000|2021-04-11 03:26:30|706.58|702.58|706.18|702.18|706.58|702.58|706.18|702.18|29
1618111600000|2021-04-11 03:26:40|706.27|702.27|705.98|701.98|706.27|702.27|705.91|701.91|27
1618111610000|2021-04-11 03:26:50|705.94|701.94|705.72|701.72|706.05|702.05|705.72|701.72|32
1618111620000|2021-04-11 03:27:00|705.69|701.69|706.12|702.12|706.25|702.25|705.69|701.69|26
1618111630000|2021-04-11 03:27:10|706.14|702.14|706.33|702.33|706.34|702.34|705.96|701.96|28
1618111640000|2021-04-11 03:27:20|706.32|702.32|706.65|702.65|706.66|702.66|706.32|702.32|25
1618111650000|2021-04-11 03:27:30|706.64|702.64|706.77|702.77|706.77|702.77|706.64|702.64|24
1618111660000|2021-04-11 03:27:40|706.81|702.81|707.1|703.1|707.1|703.1|706.79|702.79|31
1618111670000|2021-04-11 03:27:50|707.07|703.07|706.96|702.96|707.18|703.18|706.95|702.95|26
1618111680000|2021-04-11 03:28:00|706.97|702.97|706.97|702.97|707.15|703.15|706.95|702.95|23
1618111690000|2021-04-11 03:28:10|706.99|702.99|707.22|703.22|707.22|703.22|706.98|702.98|19
1618111700000|2021-04-11 03:28:20|707.21|703.21|706.95|702.95|707.22|703.22|706.95|702.95|23
1618111710000|2021-04-11 03:28:30|706.96|702.96|706.91|702.91|706.96|702.96|706.9|702.9|18
1618111720000|2021-04-11 03:28:40|706.92|702.92|706.7|702.7|707.02|703.02|706.67|702.67|24
1618111730000|2021-04-11 03:28:50|706.69|702.69|706.97|702.97|706.97|702.97|706.58|702.58|32
1618111740000|2021-04-11 03:29:00|706.92|702.92|707|703|707.09|703.09|706.9|702.9|36
1618111750000|2021-04-11 03:29:10|706.99|702.99|707.2|703.2|707.22|703.22|706.97|702.97|32
1618111760000|2021-04-11 03:29:20|707.25|703.25|706.88|702.88|707.36|703.36|706.87|702.87|28
1618111770000|2021-04-11 03:29:30|706.82|702.82|706.68|702.68|706.88|702.88|706.68|702.68|26
1618111780000|2021-04-11 03:29:40|706.67|702.67|706.63|702.63|706.69|702.69|706.61|702.61|17
1618111790000|2021-04-11 03:29:50|706.62|702.62|706.98|702.98|706.98|702.98|706.59|702.59|33
1618111800000|2021-04-11 03:30:00|707.07|703.07|706.95|702.95|707.15|703.15|706.88|702.88|30
1618111810000|2021-04-11 03:30:10|706.98|702.98|707.77|703.77|707.77|703.77|706.98|702.98|27
1618111820000|2021-04-11 03:30:20|707.78|703.78|708.34|704.34|708.34|704.34|707.78|703.78|26
1618111830000|2021-04-11 03:30:30|708.36|704.36|708.53|704.53|708.6|704.6|708.32|704.32|22
1618111840000|2021-04-11 03:30:40|708.52|704.52|708.58|704.58|708.59|704.59|708.25|704.25|25
1618111850000|2021-04-11 03:30:50|708.59|704.59|709.52|705.52|709.52|705.52|708.58|704.58|32
1618111860000|2021-04-11 03:31:00|709.49|705.49|709.51|705.51|709.54|705.54|709.49|705.49|15
1618111870000|2021-04-11 03:31:10|709.52|705.52|709.55|705.55|709.55|705.55|709.51|705.51|14
1618111880000|2021-04-11 03:31:20|709.54|705.54|709.73|705.73|709.73|705.73|709.53|705.53|17
1618111890000|2021-04-11 03:31:30|709.74|705.74|709.99|705.99|709.99|705.99|709.73|705.73|19
1618111900000|2021-04-11 03:31:40|710.02|706.02|709.8|705.8|710.04|706.04|709.7|705.7|23
1618111910000|2021-04-11 03:31:50|709.92|705.92|710.07|706.07|710.08|706.08|709.89|705.89|18
1618111920000|2021-04-11 03:32:00|710.08|706.08|709.66|705.66|710.19|706.19|709.66|705.66|17
1618111930000|2021-04-11 03:32:10|709.78|705.78|709.81|705.81|709.99|705.99|709.78|705.78|22
1618111940000|2021-04-11 03:32:20|709.82|705.82|709.99|705.99|709.99|705.99|709.82|705.82|31
1618111950000|2021-04-11 03:32:30|710|706|709.97|705.97|710.06|706.06|709.9|705.9|18
1618111960000|2021-04-11 03:32:40|709.98|705.98|709.93|705.93|709.98|705.98|709.76|705.76|17
1618111970000|2021-04-11 03:32:50|709.91|705.91|709.85|705.85|709.91|705.91|709.6|705.6|26
1618111980000|2021-04-11 03:33:00|709.84|705.84|709.82|705.82|709.88|705.88|709.78|705.78|26
1618111990000|2021-04-11 03:33:10|709.87|705.87|710.07|706.07|710.07|706.07|709.8|705.8|19
1618112000000|2021-04-11 03:33:20|710.08|706.08|710.26|706.26|710.26|706.26|710.08|706.08|20
1618112010000|2021-04-11 03:33:30|710.3|706.3|710.64|706.64|710.64|706.64|710.3|706.3|26
1618112020000|2021-04-11 03:33:40|710.63|706.63|710.91|706.91|710.91|706.91|710.63|706.63|22
1618112030000|2021-04-11 03:33:50|710.9|706.9|711.3|707.3|711.33|707.33|710.9|706.9|24
1618112040000|2021-04-11 03:34:00|711.31|707.31|711.22|707.22|711.39|707.39|711.13|707.13|10
1618112050000|2021-04-11 03:34:10|711.21|707.21|711.84|707.84|711.84|707.84|711.2|707.2|29
1618112060000|2021-04-11 03:34:20|711.82|707.82|711.72|707.72|711.82|707.82|711.54|707.54|24
1618112070000|2021-04-11 03:34:30|711.73|707.73|712.28|708.28|712.28|708.28|711.68|707.68|27
1618112080000|2021-04-11 03:34:40|712.27|708.27|712.54|708.54|712.54|708.54|712.24|708.24|17
1618112090000|2021-04-11 03:34:50|712.55|708.55|712.62|708.62|712.63|708.63|712.52|708.52|15
1618112100000|2021-04-11 03:35:00|712.61|708.61|713.32|709.32|713.33|709.33|712.59|708.59|26
1618112110000|2021-04-11 03:35:10|713.33|709.33|713.88|709.88|713.91|709.91|713.33|709.33|24
1618112120000|2021-04-11 03:35:20|713.93|709.93|714.07|710.07|714.11|710.11|713.92|709.92|25
1618112130000|2021-04-11 03:35:30|714.04|710.04|713.75|709.75|714.04|710.04|713.75|709.75|23
1618112140000|2021-04-11 03:35:40|713.68|709.68|713.55|709.55|713.77|709.77|713.55|709.55|31
1618112150000|2021-04-11 03:35:50|713.51|709.51|713.4|709.4|713.51|709.51|713.21|709.21|32
1618112160000|2021-04-11 03:36:00|713.41|709.41|713.44|709.44|713.48|709.48|713.23|709.23|35
1618112170000|2021-04-11 03:36:10|713.47|709.47|713.75|709.75|713.75|709.75|713.45|709.45|26
1618112180000|2021-04-11 03:36:20|713.74|709.74|713.77|709.77|713.96|709.96|713.68|709.68|31
1618112190000|2021-04-11 03:36:30|713.72|709.72|713.4|709.4|713.72|709.72|713.33|709.33|35
1618112200000|2021-04-11 03:36:40|713.44|709.44|712.11|708.11|713.44|709.44|712.11|708.11|38
1618112210000|2021-04-11 03:36:50|712.09|708.09|711.98|707.98|712.28|708.28|711.87|707.87|28
1618112220000|2021-04-11 03:37:00|711.99|707.99|712.78|708.78|713.06|709.06|711.99|707.99|32
1618112230000|2021-04-11 03:37:10|712.74|708.74|713.08|709.08|713.08|709.08|712.74|708.74|35
1618112240000|2021-04-11 03:37:20|713.09|709.09|712.97|708.97|713.09|709.09|712.81|708.81|24
1618112250000|2021-04-11 03:37:30|712.98|708.98|713.06|709.06|713.1|709.1|712.98|708.98|35
1618112260000|2021-04-11 03:37:40|713.04|709.04|713.03|709.03|713.25|709.25|712.95|708.95|32
1618112270000|2021-04-11 03:37:50|713.02|709.02|713.19|709.19|713.27|709.27|713.02|709.02|23
1618112280000|2021-04-11 03:38:00|713.23|709.23|713.18|709.18|713.23|709.23|712.87|708.87|35
1618112290000|2021-04-11 03:38:10|713.17|709.17|713.23|709.23|713.26|709.26|713.12|709.12|20
1618112300000|2021-04-11 03:38:20|713.19|709.19|713.15|709.15|713.23|709.23|712.94|708.94|25
1618112310000|2021-04-11 03:38:30|713.13|709.13|713.13|709.13|713.15|709.15|713.02|709.02|30
1618112320000|2021-04-11 03:38:40|713.12|709.12|713.04|709.04|713.12|709.12|712.87|708.87|25
1618112330000|2021-04-11 03:38:50|713.06|709.06|712.98|708.98|713.06|709.06|712.93|708.93|22
1618112340000|2021-04-11 03:39:00|712.97|708.97|713.11|709.11|713.11|709.11|712.92|708.92|28
1618112350000|2021-04-11 03:39:10|713.13|709.13|713.27|709.27|713.29|709.29|713.11|709.11|19
1618112360000|2021-04-11 03:39:20|713.18|709.18|713.26|709.26|713.26|709.26|713.11|709.11|22
1618112370000|2021-04-11 03:39:30|713.25|709.25|713.24|709.24|713.3|709.3|713.18|709.18|24
1618112380000|2021-04-11 03:39:40|713.21|709.21|713.15|709.15|713.34|709.34|713.11|709.11|34
1618112390000|2021-04-11 03:39:50|713.1|709.1|713.23|709.23|713.27|709.27|713.08|709.08|24
1618112400000|2021-04-11 03:40:00|713.2|709.2|713.32|709.32|713.36|709.36|713.2|709.2|23
1618112410000|2021-04-11 03:40:10|713.33|709.33|713.25|709.25|713.33|709.33|713.24|709.24|27
1618112420000|2021-04-11 03:40:20|713.27|709.27|713.03|709.03|713.27|709.27|713.02|709.02|17
1618112430000|2021-04-11 03:40:30|713.02|709.02|712.42|708.42|713.03|709.03|712.42|708.42|20
1618112440000|2021-04-11 03:40:40|712.49|708.49|712.21|708.21|712.58|708.58|712.2|708.2|28
1618112450000|2021-04-11 03:40:50|712.2|708.2|712.18|708.18|712.22|708.22|711.95|707.95|33
1618112460000|2021-04-11 03:41:00|712.23|708.23|712.6|708.6|712.67|708.67|712.21|708.21|28
1618112470000|2021-04-11 03:41:10|712.58|708.58|712.54|708.54|712.63|708.63|712.45|708.45|24
1618112480000|2021-04-11 03:41:20|712.56|708.56|712.46|708.46|712.6|708.6|712.43|708.43|22
1618112490000|2021-04-11 03:41:30|712.44|708.44|712.44|708.44|712.46|708.46|712.43|708.43|15
1618112500000|2021-04-11 03:41:40|712.42|708.42|711.98|707.98|712.46|708.46|711.96|707.96|25
1618112510000|2021-04-11 03:41:50|711.89|707.89|711.54|707.54|711.89|707.89|711.42|707.42|22
1618112520000|2021-04-11 03:42:00|711.55|707.55|711.92|707.92|711.92|707.92|711.55|707.55|20
1618112530000|2021-04-11 03:42:10|711.94|707.94|712.14|708.14|712.36|708.36|711.94|707.94|31
1618112540000|2021-04-11 03:42:20|712.1|708.1|711.98|707.98|712.1|708.1|711.97|707.97|18
1618112550000|2021-04-11 03:42:30|711.97|707.97|711.56|707.56|712.01|708.01|711.54|707.54|22
1618112560000|2021-04-11 03:42:40|711.55|707.55|711.76|707.76|711.76|707.76|711.4|707.4|31
1618112570000|2021-04-11 03:42:50|711.75|707.75|711.85|707.85|711.92|707.92|711.6|707.6|19
1618112580000|2021-04-11 03:43:00|711.84|707.84|711.7|707.7|711.85|707.85|711.7|707.7|22
1618112590000|2021-04-11 03:43:10|711.69|707.69|711.18|707.18|711.75|707.75|711.18|707.18|26
1618112600000|2021-04-11 03:43:20|711.22|707.22|711.23|707.23|711.36|707.36|711.17|707.17|27
1618112610000|2021-04-11 03:43:30|711.21|707.21|711.11|707.11|711.26|707.26|711.03|707.03|28
1618112620000|2021-04-11 03:43:40|711.14|707.14|711.42|707.42|711.49|707.49|711.09|707.09|34
1618112630000|2021-04-11 03:43:50|711.39|707.39|711|707|711.39|707.39|710.89|706.89|25
1618112640000|2021-04-11 03:44:00|710.99|706.99|711.19|707.19|711.26|707.26|710.99|706.99|21
1618112650000|2021-04-11 03:44:10|711.14|707.14|711.51|707.51|711.67|707.67|711.14|707.14|34
1618112660000|2021-04-11 03:44:20|711.48|707.48|711.53|707.53|711.63|707.63|711.42|707.42|26
1618112670000|2021-04-11 03:44:30|711.57|707.57|711.8|707.8|711.92|707.92|711.52|707.52|26
1618112680000|2021-04-11 03:44:40|711.83|707.83|711.76|707.76|711.85|707.85|711.76|707.76|15
1618112690000|2021-04-11 03:44:50|711.77|707.77|711.92|707.92|712.03|708.03|711.75|707.75|21
1618112700000|2021-04-11 03:45:00|711.91|707.91|712.08|708.08|712.08|708.08|711.89|707.89|18
1618112710000|2021-04-11 03:45:10|712.32|708.32|712.36|708.36|712.41|708.41|712.31|708.31|27
1618112720000|2021-04-11 03:45:20|712.32|708.32|712.56|708.56|712.6|708.6|712.32|708.32|17
1618112730000|2021-04-11 03:45:30|712.6|708.6|712.63|708.63|712.63|708.63|712.58|708.58|19
1618112740000|2021-04-11 03:45:40|712.59|708.59|713.27|709.27|713.28|709.28|712.58|708.58|18
1618112750000|2021-04-11 03:45:50|713.28|709.28|713.13|709.13|713.56|709.56|713.13|709.13|28
1618112760000|2021-04-11 03:46:00|713.17|709.17|712.45|708.45|713.17|709.17|712.45|708.45|23
1618112770000|2021-04-11 03:46:10|712.46|708.46|712.48|708.48|712.58|708.58|712.2|708.2|30
1618112780000|2021-04-11 03:46:20|712.42|708.42|712.2|708.2|712.53|708.53|712.13|708.13|26
1618112790000|2021-04-11 03:46:30|712.29|708.29|712.85|708.85|712.86|708.86|712.25|708.25|31
1618112800000|2021-04-11 03:46:40|712.83|708.83|713.03|709.03|713.08|709.08|712.83|708.83|30
1618112810000|2021-04-11 03:46:50|713.04|709.04|713.19|709.19|713.26|709.26|712.96|708.96|23
1618112820000|2021-04-11 03:47:00|713.22|709.22|713.32|709.32|713.34|709.34|713.19|709.19|23
1618112830000|2021-04-11 03:47:10|713.33|709.33|713.62|709.62|713.68|709.68|713.32|709.32|30
1618112840000|2021-04-11 03:47:20|713.59|709.59|713.77|709.77|713.88|709.88|713.58|709.58|24
1618112850000|2021-04-11 03:47:30|713.75|709.75|713.93|709.93|713.93|709.93|713.75|709.75|18
1618112860000|2021-04-11 03:47:40|713.91|709.91|713.78|709.78|713.91|709.91|713.76|709.76|20
1618112870000|2021-04-11 03:47:50|713.77|709.77|713.86|709.86|713.91|709.91|713.77|709.77|17
1618112880000|2021-04-11 03:48:00|713.85|709.85|714.05|710.05|714.12|710.12|713.85|709.85|13
1618112890000|2021-04-11 03:48:10|714.08|710.08|714.55|710.55|714.55|710.55|714.08|710.08|24
1618112900000|2021-04-11 03:48:20|714.71|710.71|716.28|712.28|716.32|712.32|714.59|710.59|36
1618112910000|2021-04-11 03:48:30|716.24|712.24|715.81|711.81|716.26|712.26|715.59|711.59|32
1618112920000|2021-04-11 03:48:40|715.78|711.78|716.07|712.07|716.3|712.3|715.78|711.78|30
1618112930000|2021-04-11 03:48:50|716.06|712.06|715.73|711.73|716.07|712.07|715.72|711.72|27
1618112940000|2021-04-11 03:49:00|715.78|711.78|716.21|712.21|716.25|712.25|715.78|711.78|29
1618112950000|2021-04-11 03:49:10|716.2|712.2|716.75|712.75|716.75|712.75|716.2|712.2|29
1618112960000|2021-04-11 03:49:20|716.77|712.77|716.46|712.46|716.78|712.78|716.39|712.39|15
1618112970000|2021-04-11 03:49:30|716.45|712.45|715.91|711.91|716.47|712.47|715.74|711.74|27
1618112980000|2021-04-11 03:49:40|715.94|711.94|715.09|711.09|715.94|711.94|715.08|711.08|32
1618112990000|2021-04-11 03:49:50|715.13|711.13|715.36|711.36|715.38|711.38|714.59|710.59|30
1618113000000|2021-04-11 03:50:00|715.49|711.49|716.21|712.21|716.24|712.24|715.48|711.48|32
1618113010000|2021-04-11 03:50:10|716.18|712.18|715.63|711.63|716.2|712.2|715.56|711.56|32
1618113020000|2021-04-11 03:50:20|715.59|711.59|715.19|711.19|715.62|711.62|715.14|711.14|24
1618113030000|2021-04-11 03:50:30|715.17|711.17|714.97|710.97|715.17|711.17|714.7|710.7|25
1618113040000|2021-04-11 03:50:40|714.9|710.9|715.23|711.23|715.24|711.24|714.72|710.72|36
1618113050000|2021-04-11 03:50:50|715.22|711.22|715.79|711.79|715.89|711.89|715.21|711.21|27
1618113060000|2021-04-11 03:51:00|715.78|711.78|714.88|710.88|715.78|711.78|714.83|710.83|29
1618113070000|2021-04-11 03:51:10|714.94|710.94|714.99|710.99|715.13|711.13|714.74|710.74|31
1618113080000|2021-04-11 03:51:20|715|711|714.93|710.93|715.25|711.25|714.93|710.93|32
1618113090000|2021-04-11 03:51:30|714.92|710.92|715.34|711.34|715.4|711.4|714.92|710.92|29
1618113100000|2021-04-11 03:51:40|715.33|711.33|715.12|711.12|715.35|711.35|715.08|711.08|24
1618113110000|2021-04-11 03:51:50|715.11|711.11|714.88|710.88|715.11|711.11|714.84|710.84|28
1618113120000|2021-04-11 03:52:00|714.87|710.87|714.91|710.91|715.11|711.11|714.75|710.75|34
1618113130000|2021-04-11 03:52:10|714.9|710.9|715.04|711.04|715.08|711.08|714.8|710.8|27
1618113140000|2021-04-11 03:52:20|714.99|710.99|714.87|710.87|714.99|710.99|714.76|710.76|27
1618113150000|2021-04-11 03:52:30|714.86|710.86|714.25|710.25|714.86|710.86|714.25|710.25|31
1618113160000|2021-04-11 03:52:40|714.5|710.5|713.9|709.9|714.5|710.5|713.88|709.88|30
1618113170000|2021-04-11 03:52:50|713.87|709.87|713.78|709.78|714.12|710.12|713.78|709.78|26
1618113180000|2021-04-11 03:53:00|713.77|709.77|713.73|709.73|714|710|713.73|709.73|26
1618113190000|2021-04-11 03:53:10|713.71|709.71|713.42|709.42|713.71|709.71|713.28|709.28|18
1618113200000|2021-04-11 03:53:20|713.45|709.45|713.13|709.13|713.6|709.6|713.05|709.05|24
1618113210000|2021-04-11 03:53:30|713.12|709.12|713.23|709.23|713.24|709.24|713.11|709.11|20
1618113220000|2021-04-11 03:53:40|713.24|709.24|713.12|709.12|713.24|709.24|713.09|709.09|25
1618113230000|2021-04-11 03:53:50|713.15|709.15|713.16|709.16|713.23|709.23|713.05|709.05|28
1618113240000|2021-04-11 03:54:00|713.17|709.17|713.22|709.22|713.27|709.27|713.08|709.08|23
1618113250000|2021-04-11 03:54:10|713.24|709.24|713.16|709.16|713.24|709.24|713.15|709.15|18
1618113260000|2021-04-11 03:54:20|713.15|709.15|713.71|709.71|713.77|709.77|713.15|709.15|34
1618113270000|2021-04-11 03:54:30|713.65|709.65|713.32|709.32|713.65|709.65|713.32|709.32|26
1618113280000|2021-04-11 03:54:40|713.35|709.35|713.09|709.09|713.35|709.35|713.08|709.08|23
1618113290000|2021-04-11 03:54:50|713.11|709.11|712.21|708.21|713.11|709.11|712.2|708.2|18
1618113300000|2021-04-11 03:55:00|712.22|708.22|712.04|708.04|712.34|708.34|712.01|708.01|25
1618113310000|2021-04-11 03:55:10|711.99|707.99|712.03|708.03|712.1|708.1|711.98|707.98|26
1618113320000|2021-04-11 03:55:20|712.05|708.05|712.11|708.11|712.14|708.14|711.83|707.83|34
1618113330000|2021-04-11 03:55:30|712.1|708.1|711.99|707.99|712.18|708.18|711.96|707.96|34
1618113340000|2021-04-11 03:55:40|711.97|707.97|712.1|708.1|712.34|708.34|711.97|707.97|27
1618113350000|2021-04-11 03:55:50|712.07|708.07|711.88|707.88|712.2|708.2|711.87|707.87|31
1618113360000|2021-04-11 03:56:00|711.87|707.87|711.57|707.57|711.88|707.88|711.57|707.57|22
1618113370000|2021-04-11 03:56:10|711.55|707.55|710.6|706.6|711.59|707.59|710.5|706.5|25
1618113380000|2021-04-11 03:56:20|710.55|706.55|710.95|706.95|711.06|707.06|710.18|706.18|28
1618113390000|2021-04-11 03:56:30|710.89|706.89|710.99|706.99|711.03|707.03|710.89|706.89|27
1618113400000|2021-04-11 03:56:40|710.98|706.98|711.36|707.36|711.38|707.38|710.95|706.95|26
1618113410000|2021-04-11 03:56:50|711.41|707.41|712.09|708.09|712.15|708.15|711.36|707.36|30
1618113420000|2021-04-11 03:57:00|712.1|708.1|712.12|708.12|712.37|708.37|712.07|708.07|27
1618113430000|2021-04-11 03:57:10|712.11|708.11|712.7|708.7|712.7|708.7|712.11|708.11|30
1618113440000|2021-04-11 03:57:20|712.66|708.66|712.52|708.52|712.67|708.67|712.4|708.4|31
1618113450000|2021-04-11 03:57:30|712.54|708.54|712.69|708.69|712.69|708.69|712.48|708.48|29
1618113460000|2021-04-11 03:57:40|712.65|708.65|712.55|708.55|712.67|708.67|712.51|708.51|19
1618113470000|2021-04-11 03:57:50|712.58|708.58|712.66|708.66|712.71|708.71|712.54|708.54|23
1618113480000|2021-04-11 03:58:00|712.62|708.62|712.48|708.48|712.63|708.63|712.44|708.44|16
1618113490000|2021-04-11 03:58:10|712.47|708.47|712.21|708.21|712.47|708.47|712.19|708.19|26
1618113500000|2021-04-11 03:58:20|712.2|708.2|712|708|712.31|708.31|712|708|19
1618113510000|2021-04-11 03:58:30|711.97|707.97|711.84|707.84|711.99|707.99|711.6|707.6|25
1618113520000|2021-04-11 03:58:40|711.89|707.89|711.71|707.71|712.1|708.1|711.69|707.69|33
1618113530000|2021-04-11 03:58:50|711.69|707.69|712.16|708.16|712.18|708.18|711.69|707.69|31
1618113540000|2021-04-11 03:59:00|712.14|708.14|712.79|708.79|712.8|708.8|712.12|708.12|32
1618113550000|2021-04-11 03:59:10|712.82|708.82|712.8|708.8|712.94|708.94|712.8|708.8|22
1618113560000|2021-04-11 03:59:20|712.84|708.84|713.35|709.35|713.37|709.37|712.8|708.8|21
1618113570000|2021-04-11 03:59:30|713.36|709.36|713.36|709.36|713.38|709.38|713.32|709.32|14
1618113580000|2021-04-11 03:59:40|713.37|709.37|713.15|709.15|713.37|709.37|713.01|709.01|31
1618113590000|2021-04-11 03:59:50|713.13|709.13|713.49|709.49|713.66|709.66|713.13|709.13|25
1618113600000|2021-04-11 04:00:00|713.5|709.5|713.74|709.74|713.74|709.74|713.47|709.47|28
1618113610000|2021-04-11 04:00:10|713.75|709.75|713.8|709.8|713.89|709.89|713.74|709.74|25
1618113620000|2021-04-11 04:00:20|713.79|709.79|713.67|709.67|713.8|709.8|713.66|709.66|19
1618113630000|2021-04-11 04:00:30|713.68|709.68|713.64|709.64|713.68|709.68|713.58|709.58|25
1618113640000|2021-04-11 04:00:40|713.57|709.57|713.6|709.6|713.61|709.61|713.56|709.56|28
1618113650000|2021-04-11 04:00:50|713.58|709.58|713.52|709.52|713.59|709.59|713.48|709.48|21
1618113660000|2021-04-11 04:01:00|713.48|709.48|712.47|708.47|713.49|709.49|712.46|708.46|28
1618113670000|2021-04-11 04:01:10|712.39|708.39|711.81|707.81|712.41|708.41|711.8|707.8|18
1618113680000|2021-04-11 04:01:20|711.74|707.74|711.46|707.46|711.74|707.74|711.46|707.46|6
1618113690000|2021-04-11 04:01:30|711.4|707.4|710.89|706.89|711.4|707.4|710.89|706.89|19
1618113700000|2021-04-11 04:01:40|710.87|706.87|710.1|706.1|710.89|706.89|710.04|706.04|33
1618113710000|2021-04-11 04:01:50|710.12|706.12|709.57|705.57|710.12|706.12|709.57|705.57|33
1618113720000|2021-04-11 04:02:00|709.61|705.61|709.6|705.6|709.67|705.67|709.29|705.29|34
1618113730000|2021-04-11 04:02:10|709.58|705.58|709.35|705.35|709.59|705.59|709.32|705.32|20
1618113740000|2021-04-11 04:02:20|709.38|705.38|709.3|705.3|709.44|705.44|709.25|705.25|27
1618113750000|2021-04-11 04:02:30|709.29|705.29|708.89|704.89|709.3|705.3|708.89|704.89|30
1618113760000|2021-04-11 04:02:40|708.88|704.88|708.4|704.4|708.88|704.88|708.17|704.17|25
1618113770000|2021-04-11 04:02:50|708.33|704.33|707.81|703.81|708.35|704.35|707.81|703.81|31
1618113780000|2021-04-11 04:03:00|707.87|703.87|708|704|708.19|704.19|707.66|703.66|29
1618113790000|2021-04-11 04:03:10|708.01|704.01|708.52|704.52|708.53|704.53|707.96|703.96|29
1618113800000|2021-04-11 04:03:20|708.54|704.54|708.44|704.44|708.6|704.6|708.44|704.44|21
1618113810000|2021-04-11 04:03:30|708.47|704.47|708.79|704.79|708.84|704.84|708.46|704.46|32
1618113820000|2021-04-11 04:03:40|708.82|704.82|708.9|704.9|708.9|704.9|708.77|704.77|21
1618113830000|2021-04-11 04:03:50|708.95|704.95|708.45|704.45|708.95|704.95|708.45|704.45|25
1618113840000|2021-04-11 04:04:00|708.43|704.43|708.97|704.97|709.05|705.05|708.16|704.16|33
1618113850000|2021-04-11 04:04:10|708.96|704.96|709.16|705.16|709.17|705.17|708.67|704.67|37
1618113860000|2021-04-11 04:04:20|709.17|705.17|709.12|705.12|709.22|705.22|709.07|705.07|26
1618113870000|2021-04-11 04:04:30|709.02|705.02|709.3|705.3|709.3|705.3|708.73|704.73|32
1618113880000|2021-04-11 04:04:40|709.31|705.31|709.38|705.38|709.38|705.38|709.18|705.18|29
1618113890000|2021-04-11 04:04:50|709.44|705.44|709.29|705.29|709.44|705.44|709.2|705.2|26
1618113900000|2021-04-11 04:05:00|709.3|705.3|709.02|705.02|709.31|705.31|709.02|705.02|23
1618113910000|2021-04-11 04:05:10|709.01|705.01|709.26|705.26|709.26|705.26|708.94|704.94|21
1618113920000|2021-04-11 04:05:20|709.25|705.25|709.52|705.52|709.74|705.74|709.21|705.21|30
1618113930000|2021-04-11 04:05:30|709.5|705.5|709.9|705.9|709.98|705.98|709.09|705.09|35
1618113940000|2021-04-11 04:05:40|709.8|705.8|709.7|705.7|709.92|705.92|709.53|705.53|21
1618113950000|2021-04-11 04:05:50|709.69|705.69|709.55|705.55|709.72|705.72|709.49|705.49|24
1618113960000|2021-04-11 04:06:00|709.56|705.56|709.67|705.67|709.76|705.76|709.39|705.39|26
1618113970000|2021-04-11 04:06:10|709.7|705.7|709.88|705.88|709.91|705.91|709.69|705.69|28
1618113980000|2021-04-11 04:06:20|709.87|705.87|709.8|705.8|710.01|706.01|709.72|705.72|26
1618113990000|2021-04-11 04:06:30|709.76|705.76|709.97|705.97|710.05|706.05|709.76|705.76|30
1618114000000|2021-04-11 04:06:40|709.96|705.96|709.74|705.74|710.01|706.01|709.74|705.74|18
1618114010000|2021-04-11 04:06:50|709.66|705.66|709.21|705.21|709.66|705.66|709.17|705.17|22
1618114020000|2021-04-11 04:07:00|709.23|705.23|709.34|705.34|709.41|705.41|709.06|705.06|32
1618114030000|2021-04-11 04:07:10|709.36|705.36|709.41|705.41|709.44|705.44|709.25|705.25|33
1618114040000|2021-04-11 04:07:20|709.32|705.32|709.19|705.19|709.38|705.38|709.15|705.15|25
1618114050000|2021-04-11 04:07:30|709.2|705.2|708.93|704.93|709.2|705.2|708.75|704.75|33
1618114060000|2021-04-11 04:07:40|708.89|704.89|708.53|704.53|708.89|704.89|708.53|704.53|26
1618114070000|2021-04-11 04:07:50|708.5|704.5|708.3|704.3|708.5|704.5|708.3|704.3|8
1618114080000|2021-04-11 04:08:00|708.53|704.53|708.61|704.61|708.67|704.67|708.37|704.37|29
1618114090000|2021-04-11 04:08:10|708.6|704.6|708.81|704.81|708.81|704.81|708.58|704.58|25
1618114100000|2021-04-11 04:08:20|708.8|704.8|708.96|704.96|709.02|705.02|708.8|704.8|17
1618114110000|2021-04-11 04:08:30|708.97|704.97|709.24|705.24|709.27|705.27|708.96|704.96|14
1618114120000|2021-04-11 04:08:40|709.26|705.26|709.54|705.54|709.54|705.54|709.24|705.24|22
1618114130000|2021-04-11 04:08:50|709.53|705.53|709.3|705.3|709.55|705.55|709.2|705.2|19
1618114140000|2021-04-11 04:09:00|709.31|705.31|708.88|704.88|709.31|705.31|708.88|704.88|22
1618114150000|2021-04-11 04:09:10|708.89|704.89|708.53|704.53|708.89|704.89|708.52|704.52|17
1618114160000|2021-04-11 04:09:20|708.52|704.52|708.1|704.1|708.52|704.52|707.99|703.99|18
1618114170000|2021-04-11 04:09:30|708.09|704.09|708.07|704.07|708.1|704.1|707.92|703.92|20
1618114180000|2021-04-11 04:09:40|708.06|704.06|707.65|703.65|708.07|704.07|707.64|703.64|20
1618114190000|2021-04-11 04:09:50|707.7|703.7|707.41|703.41|707.7|703.7|707.41|703.41|17
1618114200000|2021-04-11 04:10:00|707.36|703.36|706.86|702.86|707.41|703.41|706.86|702.86|18
1618114210000|2021-04-11 04:10:10|706.85|702.85|707.08|703.08|707.22|703.22|706.85|702.85|26
1618114220000|2021-04-11 04:10:20|707.06|703.06|706.87|702.87|707.09|703.09|706.86|702.86|24
1618114230000|2021-04-11 04:10:30|706.86|702.86|706.82|702.82|706.88|702.88|706.81|702.81|17
1618114240000|2021-04-11 04:10:40|706.84|702.84|706.79|702.79|706.85|702.85|706.73|702.73|22
1618114250000|2021-04-11 04:10:50|706.83|702.83|706.84|702.84|706.89|702.89|706.78|702.78|27
1618114260000|2021-04-11 04:11:00|706.83|702.83|706.88|702.88|706.88|702.88|706.64|702.64|24
1618114270000|2021-04-11 04:11:10|706.87|702.87|706.87|702.87|706.91|702.91|706.75|702.75|23
1618114280000|2021-04-11 04:11:20|706.88|702.88|706.93|702.93|706.94|702.94|706.85|702.85|26
1618114290000|2021-04-11 04:11:30|706.94|702.94|706.98|702.98|706.99|702.99|706.93|702.93|10
1618114300000|2021-04-11 04:11:40|706.96|702.96|706.99|702.99|706.99|702.99|706.95|702.95|6
1618114310000|2021-04-11 04:11:50|707.01|703.01|707.19|703.19|707.19|703.19|706.96|702.96|21
1618114320000|2021-04-11 04:12:00|707.2|703.2|707.3|703.3|707.31|703.31|707.17|703.17|19
1618114330000|2021-04-11 04:12:10|707.31|703.31|707.29|703.29|707.31|703.31|707.26|703.26|19
1618114340000|2021-04-11 04:12:20|707.25|703.25|706.88|702.88|707.26|703.26|706.88|702.88|25
1618114350000|2021-04-11 04:12:30|706.92|702.92|706.86|702.86|707.18|703.18|706.85|702.85|17
1618114360000|2021-04-11 04:12:40|706.87|702.87|706.82|702.82|706.94|702.94|706.8|702.8|19
1618114370000|2021-04-11 04:12:50|706.8|702.8|706.88|702.88|706.88|702.88|706.63|702.63|24
1618114380000|2021-04-11 04:13:00|706.89|702.89|706.46|702.46|706.89|702.89|706.37|702.37|23
1618114390000|2021-04-11 04:13:10|706.45|702.45|706.21|702.21|706.45|702.45|706.18|702.18|18
1618114400000|2021-04-11 04:13:20|706.2|702.2|706.17|702.17|706.23|702.23|706.17|702.17|12
1618114410000|2021-04-11 04:13:30|706.18|702.18|706.39|702.39|706.44|702.44|706.17|702.17|20
1618114420000|2021-04-11 04:13:40|706.37|702.37|706.19|702.19|706.39|702.39|706.18|702.18|13
1618114430000|2021-04-11 04:13:50|706.18|702.18|706.11|702.11|706.2|702.2|706.1|702.1|14
1618114440000|2021-04-11 04:14:00|706.13|702.13|706.28|702.28|706.28|702.28|706.04|702.04|9
1618114450000|2021-04-11 04:14:10|706.25|702.25|706.25|702.25|706.34|702.34|706.25|702.25|15
1618114460000|2021-04-11 04:14:20|706.26|702.26|706.16|702.16|706.29|702.29|706.16|702.16|19
1618114470000|2021-04-11 04:14:30|706.18|702.18|706.15|702.15|706.2|702.2|706.12|702.12|9
1618114480000|2021-04-11 04:14:40|706.14|702.14|705.99|701.99|706.14|702.14|705.98|701.98|11
1618114490000|2021-04-11 04:14:50|705.98|701.98|705.85|701.85|705.99|701.99|705.78|701.78|19
1618114500000|2021-04-11 04:15:00|705.84|701.84|706.03|702.03|706.03|702.03|705.82|701.82|16
1618114510000|2021-04-11 04:15:10|706.04|702.04|706.1|702.1|706.26|702.26|705.95|701.95|24
1618114520000|2021-04-11 04:15:20|706.11|702.11|705.06|701.06|706.11|702.11|705.01|701.01|26
1618114530000|2021-04-11 04:15:30|705.09|701.09|705.56|701.56|705.89|701.89|705.07|701.07|29
1618114540000|2021-04-11 04:15:40|705.62|701.62|705.73|701.73|705.95|701.95|705.51|701.51|29
1618114550000|2021-04-11 04:15:50|705.72|701.72|705.53|701.53|705.73|701.73|705.51|701.51|27
1618114560000|2021-04-11 04:16:00|705.52|701.52|705.65|701.65|705.94|701.94|705.45|701.45|32
1618114570000|2021-04-11 04:16:10|705.64|701.64|706|702|706.21|702.21|705.63|701.63|35
1618114580000|2021-04-11 04:16:20|706.15|702.15|706.97|702.97|706.98|702.98|706.15|702.15|33
1618114590000|2021-04-11 04:16:30|706.99|702.99|707.2|703.2|707.25|703.25|706.98|702.98|23
1618114600000|2021-04-11 04:16:40|707.23|703.23|707.28|703.28|707.29|703.29|707.22|703.22|21
1618114610000|2021-04-11 04:16:50|707.29|703.29|706.97|702.97|707.29|703.29|706.97|702.97|15
1618114620000|2021-04-11 04:17:00|706.95|702.95|706.84|702.84|706.96|702.96|706.84|702.84|25
1618114630000|2021-04-11 04:17:10|706.83|702.83|706.98|702.98|706.98|702.98|706.83|702.83|15
1618114640000|2021-04-11 04:17:20|706.97|702.97|707.22|703.22|707.22|703.22|706.96|702.96|17
1618114650000|2021-04-11 04:17:30|707.21|703.21|707.28|703.28|707.29|703.29|707.21|703.21|18
1618114660000|2021-04-11 04:17:40|707.29|703.29|707.33|703.33|707.34|703.34|707.29|703.29|16
1618114670000|2021-04-11 04:17:50|707.34|703.34|707.32|703.32|707.39|703.39|707.32|703.32|14
1618114680000|2021-04-11 04:18:00|707.31|703.31|707.33|703.33|707.37|703.37|707.3|703.3|14
1618114690000|2021-04-11 04:18:10|707.34|703.34|707.31|703.31|707.37|703.37|707.31|703.31|20
1618114700000|2021-04-11 04:18:20|707.34|703.34|707.38|703.38|707.39|703.39|707.23|703.23|20
1618114710000|2021-04-11 04:18:30|707.39|703.39|707|703|707.4|703.4|707|703|21
1618114720000|2021-04-11 04:18:40|706.92|702.92|706.71|702.71|706.92|702.92|706.61|702.61|20
1618114730000|2021-04-11 04:18:50|706.76|702.76|705.94|701.94|706.76|702.76|705.94|701.94|31
1618114740000|2021-04-11 04:19:00|705.87|701.87|705.65|701.65|705.97|701.97|705.29|701.29|33
1618114750000|2021-04-11 04:19:10|705.68|701.68|705.6|701.6|705.85|701.85|705.6|701.6|33
1618114760000|2021-04-11 04:19:20|705.73|701.73|705.78|701.78|705.94|701.94|705.56|701.56|36
1618114770000|2021-04-11 04:19:30|705.76|701.76|705.4|701.4|705.76|701.76|705.4|701.4|27
1618114780000|2021-04-11 04:19:40|705.35|701.35|705.13|701.13|705.39|701.39|705.01|701.01|26
1618114790000|2021-04-11 04:19:50|705.08|701.08|705.25|701.25|705.3|701.3|705.05|701.05|31
1618114800000|2021-04-11 04:20:00|705.26|701.26|705.14|701.14|705.28|701.28|705.09|701.09|29
1618114810000|2021-04-11 04:20:10|705.15|701.15|705.13|701.13|705.19|701.19|705.13|701.13|14
1618114820000|2021-04-11 04:20:20|705.14|701.14|705.15|701.15|705.19|701.19|705.1|701.1|19
1618114830000|2021-04-11 04:20:30|705.17|701.17|704.29|700.29|705.24|701.24|704.28|700.28|25
1618114840000|2021-04-11 04:20:40|704.31|700.31|704.07|700.07|704.34|700.34|703.97|699.97|25
1618114850000|2021-04-11 04:20:50|704.05|700.05|703.89|699.89|704.08|700.08|703.84|699.84|25
1618114860000|2021-04-11 04:21:00|703.87|699.87|704.13|700.13|704.14|700.14|703.82|699.82|29
1618114870000|2021-04-11 04:21:10|704.14|700.14|705.41|701.41|705.41|701.41|704.14|700.14|28
1618114880000|2021-04-11 04:21:20|705.39|701.39|705.75|701.75|705.75|701.75|705.37|701.37|22
1618114890000|2021-04-11 04:21:30|705.74|701.74|705.74|701.74|705.75|701.75|705.72|701.72|19
1618114900000|2021-04-11 04:21:40|705.73|701.73|705.65|701.65|705.77|701.77|705.65|701.65|21
1618114910000|2021-04-11 04:21:50|705.67|701.67|705.68|701.68|705.72|701.72|705.65|701.65|16
1618114920000|2021-04-11 04:22:00|705.67|701.67|705.22|701.22|705.68|701.68|705.22|701.22|28
1618114930000|2021-04-11 04:22:10|705.29|701.29|704.78|700.78|705.29|701.29|704.75|700.75|23
1618114940000|2021-04-11 04:22:20|704.66|700.66|704.82|700.82|704.84|700.84|704.37|700.37|35
1618114950000|2021-04-11 04:22:30|704.95|700.95|705.2|701.2|705.47|701.47|704.9|700.9|35
1618114960000|2021-04-11 04:22:40|705.14|701.14|705.28|701.28|705.3|701.3|705.11|701.11|16
1618114970000|2021-04-11 04:22:50|705.27|701.27|704.48|700.48|705.28|701.28|704.48|700.48|31
1618114980000|2021-04-11 04:23:00|704.43|700.43|704.19|700.19|704.43|700.43|704.19|700.19|13
1618114990000|2021-04-11 04:23:10|704.18|700.18|704.05|700.05|704.18|700.18|704.05|700.05|10
1618115000000|2021-04-11 04:23:20|704.04|700.04|703.89|699.89|704.11|700.11|703.86|699.86|16
1618115010000|2021-04-11 04:23:30|703.87|699.87|703.88|699.88|703.95|699.95|703.85|699.85|26
1618115020000|2021-04-11 04:23:40|703.96|699.96|704.01|700.01|704.05|700.05|703.92|699.92|26
1618115030000|2021-04-11 04:23:50|704.27|700.27|704.09|700.09|704.37|700.37|704.09|700.09|27
1618115040000|2021-04-11 04:24:00|704.05|700.05|703.91|699.91|704.09|700.09|703.87|699.87|23
1618115050000|2021-04-11 04:24:10|703.92|699.92|704.14|700.14|704.32|700.32|703.92|699.92|20
1618115060000|2021-04-11 04:24:20|704.13|700.13|703.42|699.42|704.15|700.15|703.39|699.39|29
1618115070000|2021-04-11 04:24:30|703.32|699.32|701.32|697.32|703.4|699.4|701.24|697.24|37
1618115080000|2021-04-11 04:24:40|701.3|697.3|700.09|696.09|701.61|697.61|700.05|696.05|36
1618115090000|2021-04-11 04:24:50|700.11|696.11|700.18|696.18|701.32|697.32|700.01|696.01|35
1618115100000|2021-04-11 04:25:00|700.17|696.17|700.7|696.7|700.7|696.7|699.73|695.73|33
1618115110000|2021-04-11 04:25:10|700.71|696.71|700.38|696.38|700.71|696.71|700.05|696.05|31
1618115120000|2021-04-11 04:25:20|700.4|696.4|700.01|696.01|700.85|696.85|699.97|695.97|36
1618115130000|2021-04-11 04:25:30|700.16|696.16|699.97|695.97|700.51|696.51|699.86|695.86|32
1618115140000|2021-04-11 04:25:40|699.96|695.96|699.16|695.16|699.96|695.96|699.12|695.12|26
1618115150000|2021-04-11 04:25:50|699.09|695.09|698.64|694.64|699.19|695.19|698.64|694.64|27
1618115160000|2021-04-11 04:26:00|698.65|694.65|698.78|694.78|698.96|694.96|698.65|694.65|24
1618115170000|2021-04-11 04:26:10|698.84|694.84|698.54|694.54|699.01|695.01|698.54|694.54|25
1618115180000|2021-04-11 04:26:20|698.53|694.53|698.67|694.67|698.73|694.73|698.53|694.53|26
1618115190000|2021-04-11 04:26:30|698.7|694.7|698.1|694.1|698.81|694.81|698.09|694.09|23
1618115200000|2021-04-11 04:26:40|698.14|694.14|698.25|694.25|698.28|694.28|698.14|694.14|20
1618115210000|2021-04-11 04:26:50|698.24|694.24|698.26|694.26|698.29|694.29|698.18|694.18|29
1618115220000|2021-04-11 04:27:00|698.23|694.23|698.35|694.35|698.45|694.45|698.18|694.18|24
1618115230000|2021-04-11 04:27:10|698.37|694.37|698.51|694.51|698.53|694.53|698.3|694.3|30
1618115240000|2021-04-11 04:27:20|698.49|694.49|699.31|695.31|699.32|695.32|698.49|694.49|23
1618115250000|2021-04-11 04:27:30|699.3|695.3|699.47|695.47|699.48|695.48|699.29|695.29|14
1618115260000|2021-04-11 04:27:40|699.48|695.48|699.6|695.6|699.61|695.61|699.48|695.48|14
1618115270000|2021-04-11 04:27:50|699.59|695.59|699.93|695.93|699.93|695.93|699.59|695.59|25
1618115280000|2021-04-11 04:28:00|699.92|695.92|700.46|696.46|700.48|696.48|699.92|695.92|17
1618115290000|2021-04-11 04:28:10|700.47|696.47|699.55|695.55|700.51|696.51|699.53|695.53|35
1618115300000|2021-04-11 04:28:20|699.57|695.57|699.59|695.59|699.62|695.62|699.27|695.27|23
1618115310000|2021-04-11 04:28:30|699.55|695.55|699.22|695.22|699.55|695.55|699.1|695.1|18
1618115320000|2021-04-11 04:28:40|699.27|695.27|699.47|695.47|699.69|695.69|699.25|695.25|23
1618115330000|2021-04-11 04:28:50|699.48|695.48|699.24|695.24|699.69|695.69|699.11|695.11|30
1618115340000|2021-04-11 04:29:00|699.23|695.23|699.75|695.75|699.75|695.75|699.23|695.23|20
1618115350000|2021-04-11 04:29:10|699.74|695.74|699.79|695.79|699.82|695.82|699.63|695.63|23
1618115360000|2021-04-11 04:29:20|699.78|695.78|699.64|695.64|699.78|695.78|699.57|695.57|18
1618115370000|2021-04-11 04:29:30|699.65|695.65|699.72|695.72|699.76|695.76|699.64|695.64|18
1618115380000|2021-04-11 04:29:40|699.74|695.74|700.14|696.14|700.15|696.15|699.72|695.72|23
1618115390000|2021-04-11 04:29:50|700.15|696.15|699.75|695.75|700.16|696.16|699.73|695.73|20
1618115400000|2021-04-11 04:30:00|699.74|695.74|700.14|696.14|700.15|696.15|699.51|695.51|25
1618115410000|2021-04-11 04:30:10|700.15|696.15|700.07|696.07|700.15|696.15|699.96|695.96|16
1618115420000|2021-04-11 04:30:20|700.05|696.05|700.24|696.24|700.26|696.26|700.04|696.04|25
1618115430000|2021-04-11 04:30:30|700.23|696.23|700.44|696.44|700.46|696.46|700.01|696.01|27
1618115440000|2021-04-11 04:30:40|700.45|696.45|700.71|696.71|700.71|696.71|700.36|696.36|27
1618115450000|2021-04-11 04:30:50|700.65|696.65|700.63|696.63|700.83|696.83|700.42|696.42|26
1618115460000|2021-04-11 04:31:00|700.61|696.61|701.09|697.09|701.13|697.13|700.61|696.61|23
1618115470000|2021-04-11 04:31:10|701.1|697.1|701.09|697.09|701.15|697.15|701.05|697.05|21
1618115480000|2021-04-11 04:31:20|701.08|697.08|701.76|697.76|701.76|697.76|701.08|697.08|26
1618115490000|2021-04-11 04:31:30|701.74|697.74|701.68|697.68|701.76|697.76|701.68|697.68|17
1618115500000|2021-04-11 04:31:40|701.72|697.72|701.79|697.79|701.79|697.79|701.67|697.67|11
1618115510000|2021-04-11 04:31:50|701.78|697.78|701.94|697.94|701.94|697.94|701.73|697.73|14
1618115520000|2021-04-11 04:32:00|701.93|697.93|701.75|697.75|701.94|697.94|701.62|697.62|26
1618115530000|2021-04-11 04:32:10|701.8|697.8|701.9|697.9|701.9|697.9|701.7|697.7|17
1618115540000|2021-04-11 04:32:20|701.92|697.92|702.1|698.1|702.1|698.1|701.92|697.92|13
1618115550000|2021-04-11 04:32:30|702.2|698.2|702.83|698.83|702.83|698.83|702.2|698.2|19
1618115560000|2021-04-11 04:32:40|702.8|698.8|702.66|698.66|702.8|698.8|702.66|698.66|15
1618115570000|2021-04-11 04:32:50|702.64|698.64|702.72|698.72|702.72|698.72|702.64|698.64|21
1618115580000|2021-04-11 04:33:00|702.73|698.73|702.62|698.62|702.83|698.83|702.61|698.61|27
1618115590000|2021-04-11 04:33:10|702.6|698.6|702.39|698.39|702.87|698.87|702.29|698.29|15
1618115600000|2021-04-11 04:33:20|702.08|698.08|702|698|702.12|698.12|701.78|697.78|32
1618115610000|2021-04-11 04:33:30|701.96|697.96|701.76|697.76|701.98|697.98|701.7|697.7|25
1618115620000|2021-04-11 04:33:40|701.75|697.75|701.69|697.69|701.8|697.8|701.69|697.69|15
1618115630000|2021-04-11 04:33:50|701.68|697.68|702.23|698.23|702.28|698.28|701.63|697.63|24
1618115640000|2021-04-11 04:34:00|702.24|698.24|702.57|698.57|702.57|698.57|702.24|698.24|20
1618115650000|2021-04-11 04:34:10|702.58|698.58|702.6|698.6|702.61|698.61|702.55|698.55|8
1618115660000|2021-04-11 04:34:20|702.7|698.7|702.87|698.87|702.87|698.87|702.7|698.7|16
1618115670000|2021-04-11 04:34:30|702.96|698.96|703.46|699.46|703.47|699.47|702.96|698.96|16
1618115680000|2021-04-11 04:34:40|703.47|699.47|703.22|699.22|703.51|699.51|703.22|699.22|22
1618115690000|2021-04-11 04:34:50|703.21|699.21|703.19|699.19|703.25|699.25|703.18|699.18|11
1618115700000|2021-04-11 04:35:00|703.18|699.18|703.22|699.22|703.25|699.25|703.18|699.18|9
1618115710000|2021-04-11 04:35:10|703.18|699.18|702.7|698.7|703.18|699.18|702.61|698.61|22
1618115720000|2021-04-11 04:35:20|702.71|698.71|702.46|698.46|702.72|698.72|702.46|698.46|24
1618115730000|2021-04-11 04:35:30|702.57|698.57|702.57|698.57|702.63|698.63|702.55|698.55|22
1618115740000|2021-04-11 04:35:40|702.56|698.56|702.74|698.74|702.81|698.81|702.47|698.47|16
1618115750000|2021-04-11 04:35:50|702.73|698.73|702.77|698.77|702.77|698.77|702.73|698.73|15
1618115760000|2021-04-11 04:36:00|702.76|698.76|702.76|698.76|702.76|698.76|702.74|698.74|20
1618115770000|2021-04-11 04:36:10|702.75|698.75|701.81|697.81|702.76|698.76|701.81|697.81|28
1618115780000|2021-04-11 04:36:20|701.76|697.76|701.81|697.81|702.01|698.01|701.76|697.76|17
1618115790000|2021-04-11 04:36:30|701.8|697.8|701.84|697.84|701.84|697.84|701.78|697.78|4
1618115800000|2021-04-11 04:36:40|701.81|697.81|701.78|697.78|702.08|698.08|701.74|697.74|27
1618115810000|2021-04-11 04:36:50|701.77|697.77|702.24|698.24|702.25|698.25|701.76|697.76|20
1618115820000|2021-04-11 04:37:00|702.3|698.3|701.71|697.71|702.31|698.31|701.71|697.71|31
1618115830000|2021-04-11 04:37:10|701.66|697.66|701.5|697.5|701.66|697.66|701.35|697.35|20
1618115840000|2021-04-11 04:37:20|701.49|697.49|701.46|697.46|701.51|697.51|701.45|697.45|12
1618115850000|2021-04-11 04:37:30|701.45|697.45|701.49|697.49|701.5|697.5|701.45|697.45|11
1618115860000|2021-04-11 04:37:40|701.5|697.5|701.57|697.57|701.57|697.57|701.49|697.49|13
1618115870000|2021-04-11 04:37:50|701.58|697.58|701.05|697.05|701.59|697.59|701.05|697.05|16
1618115880000|2021-04-11 04:38:00|700.99|696.99|701.08|697.08|701.1|697.1|700.88|696.88|28
1618115890000|2021-04-11 04:38:10|701.07|697.07|701.09|697.09|701.15|697.15|700.95|696.95|27
1618115900000|2021-04-11 04:38:20|701.07|697.07|700.93|696.93|701.22|697.22|700.86|696.86|26
1618115910000|2021-04-11 04:38:30|700.92|696.92|701.6|697.6|701.61|697.61|700.92|696.92|27
1618115920000|2021-04-11 04:38:40|701.61|697.61|701.68|697.68|701.76|697.76|701.61|697.61|20
1618115930000|2021-04-11 04:38:50|701.64|697.64|701.7|697.7|701.71|697.71|701.63|697.63|20
1618115940000|2021-04-11 04:39:00|701.69|697.69|701.51|697.51|701.71|697.71|701.24|697.24|24
1618115950000|2021-04-11 04:39:10|701.52|697.52|701.55|697.55|701.72|697.72|701.35|697.35|35
1618115960000|2021-04-11 04:39:20|701.51|697.51|701.42|697.42|701.51|697.51|701.35|697.35|31
1618115970000|2021-04-11 04:39:30|701.44|697.44|701.33|697.33|701.49|697.49|701.22|697.22|25
1618115980000|2021-04-11 04:39:40|701.35|697.35|701.28|697.28|701.35|697.35|701.24|697.24|20
1618115990000|2021-04-11 04:39:50|701.27|697.27|701.37|697.37|701.37|697.37|701.26|697.26|13
1618116000000|2021-04-11 04:40:00|701.44|697.44|701.69|697.69|701.72|697.72|701.44|697.44|17
1618116010000|2021-04-11 04:40:10|701.7|697.7|701.38|697.38|701.7|697.7|701.32|697.32|25
1618116020000|2021-04-11 04:40:20|701.42|697.42|701.68|697.68|701.7|697.7|701.42|697.42|19
1618116030000|2021-04-11 04:40:30|701.67|697.67|701.15|697.15|701.68|697.68|701.15|697.15|16
1618116040000|2021-04-11 04:40:40|701.16|697.16|701.3|697.3|701.3|697.3|700.87|696.87|25
1618116050000|2021-04-11 04:40:50|701.31|697.31|701.29|697.29|701.32|697.32|701.27|697.27|17
1618116060000|2021-04-11 04:41:00|701.28|697.28|701|697|701.29|697.29|701|697|16
1618116070000|2021-04-11 04:41:10|700.98|696.98|700.91|696.91|700.99|696.99|700.87|696.87|22
1618116080000|2021-04-11 04:41:20|700.92|696.92|700.77|696.77|700.92|696.92|700.77|696.77|17
1618116090000|2021-04-11 04:41:30|700.78|696.78|700.9|696.9|700.91|696.91|700.78|696.78|19
1618116100000|2021-04-11 04:41:40|700.93|696.93|700.91|696.91|700.94|696.94|700.9|696.9|14
1618116110000|2021-04-11 04:41:50|700.93|696.93|700.72|696.72|700.93|696.93|700.71|696.71|12
1618116120000|2021-04-11 04:42:00|700.73|696.73|700.63|696.63|700.73|696.73|700.6|696.6|12
1618116130000|2021-04-11 04:42:10|700.65|696.65|700.47|696.47|700.67|696.67|700.47|696.47|10
1618116140000|2021-04-11 04:42:20|700.46|696.46|700.28|696.28|700.48|696.48|700.28|696.28|27
1618116150000|2021-04-11 04:42:30|700.27|696.27|699.6|695.6|700.27|696.27|699.56|695.56|19
1618116160000|2021-04-11 04:42:40|699.64|695.64|699.91|695.91|700.29|696.29|699.64|695.64|32
1618116170000|2021-04-11 04:42:50|699.92|695.92|699.94|695.94|700.06|696.06|699.65|695.65|28
1618116180000|2021-04-11 04:43:00|699.92|695.92|699.57|695.57|699.93|695.93|699.57|695.57|21
1618116190000|2021-04-11 04:43:10|699.61|695.61|699.57|695.57|699.87|695.87|699.44|695.44|28
1618116200000|2021-04-11 04:43:20|699.44|695.44|698.29|694.29|699.44|695.44|698.23|694.23|30
1618116210000|2021-04-11 04:43:30|698.3|694.3|697|693|698.59|694.59|697|693|36
1618116220000|2021-04-11 04:43:40|696.99|692.99|696.07|692.07|697.04|693.04|695.96|691.96|27
1618116230000|2021-04-11 04:43:50|696.08|692.08|696.56|692.56|696.67|692.67|696.08|692.08|35
1618116240000|2021-04-11 04:44:00|696.6|692.6|696.48|692.48|696.88|692.88|696.47|692.47|36
1618116250000|2021-04-11 04:44:10|696.5|692.5|696.6|692.6|696.92|692.92|696.5|692.5|30
1618116260000|2021-04-11 04:44:20|696.59|692.59|696.8|692.8|696.82|692.82|696.59|692.59|24
1618116270000|2021-04-11 04:44:30|696.82|692.82|696.52|692.52|696.9|692.9|696.43|692.43|30
1618116280000|2021-04-11 04:44:40|696.51|692.51|696.23|692.23|696.51|692.51|696.18|692.18|30
1618116290000|2021-04-11 04:44:50|696.3|692.3|695.11|691.11|696.43|692.43|695.08|691.08|35
1618116300000|2021-04-11 04:45:00|695.15|691.15|694.55|690.55|695.18|691.18|694.37|690.37|31
1618116310000|2021-04-11 04:45:10|694.75|690.75|694.72|690.72|694.89|690.89|694.46|690.46|37
1618116320000|2021-04-11 04:45:20|694.73|690.73|695.47|691.47|695.5|691.5|694.44|690.44|32
1618116330000|2021-04-11 04:45:30|695.43|691.43|695.73|691.73|695.73|691.73|695.43|691.43|30
1618116340000|2021-04-11 04:45:40|695.81|691.81|696.04|692.04|696.16|692.16|695.56|691.56|34
1618116350000|2021-04-11 04:45:50|695.94|691.94|695.09|691.09|696.04|692.04|695.02|691.02|30
1618116360000|2021-04-11 04:46:00|695.03|691.03|695.69|691.69|695.71|691.71|694.98|690.98|29
1618116370000|2021-04-11 04:46:10|695.43|691.43|695.67|691.67|695.77|691.77|695.31|691.31|32
1618116380000|2021-04-11 04:46:20|695.74|691.74|695.79|691.79|696.02|692.02|695.56|691.56|22
1618116390000|2021-04-11 04:46:30|695.87|691.87|696.13|692.13|696.26|692.26|695.87|691.87|27
1618116400000|2021-04-11 04:46:40|696.14|692.14|695.8|691.8|696.14|692.14|695.65|691.65|21
1618116410000|2021-04-11 04:46:50|695.79|691.79|695.75|691.75|696.09|692.09|695.75|691.75|27
1618116420000|2021-04-11 04:47:00|695.7|691.7|695.4|691.4|695.81|691.81|695.4|691.4|34
1618116430000|2021-04-11 04:47:10|695.41|691.41|695.38|691.38|695.41|691.41|695.35|691.35|19
1618116440000|2021-04-11 04:47:20|695.4|691.4|695.3|691.3|695.41|691.41|695.3|691.3|22
1618116450000|2021-04-11 04:47:30|695.29|691.29|694.79|690.79|695.3|691.3|694.71|690.71|31
1618116460000|2021-04-11 04:47:40|694.81|690.81|694.82|690.82|695.21|691.21|694.81|690.81|30
1618116470000|2021-04-11 04:47:50|694.84|690.84|694.64|690.64|694.88|690.88|694.55|690.55|33
1618116480000|2021-04-11 04:48:00|694.66|690.66|695.36|691.36|695.36|691.36|694.55|690.55|29
1618116490000|2021-04-11 04:48:10|695.39|691.39|695.58|691.58|695.58|691.58|695.28|691.28|28
1618116500000|2021-04-11 04:48:20|695.59|691.59|695.88|691.88|695.96|691.96|695.55|691.55|26
1618116510000|2021-04-11 04:48:30|695.9|691.9|696.28|692.28|696.28|692.28|695.9|691.9|24
1618116520000|2021-04-11 04:48:40|696.3|692.3|696.42|692.42|696.45|692.45|696.24|692.24|23
1618116530000|2021-04-11 04:48:50|696.4|692.4|696.42|692.42|696.52|692.52|696.38|692.38|17
1618116540000|2021-04-11 04:49:00|696.37|692.37|695.35|691.35|696.37|692.37|695.35|691.35|33
1618116550000|2021-04-11 04:49:10|695.36|691.36|695.19|691.19|695.65|691.65|695.13|691.13|33
1618116560000|2021-04-11 04:49:20|695.17|691.17|695.15|691.15|695.24|691.24|694.63|690.63|31
1618116570000|2021-04-11 04:49:30|695.14|691.14|695.21|691.21|695.22|691.22|695.14|691.14|25
1618116580000|2021-04-11 04:49:40|695.22|691.22|695.19|691.19|695.24|691.24|695.09|691.09|31
1618116590000|2021-04-11 04:49:50|695.27|691.27|695.89|691.89|695.91|691.91|695.27|691.27|31
1618116600000|2021-04-11 04:50:00|695.83|691.83|695.83|691.83|695.87|691.87|695.62|691.62|31
1618116610000|2021-04-11 04:50:10|695.84|691.84|695.93|691.93|695.99|691.99|695.83|691.83|20
1618116620000|2021-04-11 04:50:20|695.91|691.91|695.9|691.9|695.98|691.98|695.8|691.8|28
1618116630000|2021-04-11 04:50:30|695.91|691.91|696.21|692.21|696.21|692.21|695.78|691.78|25
1618116640000|2021-04-11 04:50:40|696.28|692.28|696.32|692.32|696.35|692.35|695.96|691.96|30
1618116650000|2021-04-11 04:50:50|696.33|692.33|696.26|692.26|696.34|692.34|696.1|692.1|23
1618116660000|2021-04-11 04:51:00|696.27|692.27|696.2|692.2|696.27|692.27|696.06|692.06|28
1618116670000|2021-04-11 04:51:10|696.21|692.21|696.27|692.27|696.29|692.29|696.19|692.19|19
1618116680000|2021-04-11 04:51:20|696.24|692.24|696.33|692.33|696.4|692.4|696.18|692.18|24
1618116690000|2021-04-11 04:51:30|696.36|692.36|696.35|692.35|696.37|692.37|696.24|692.24|29
1618116700000|2021-04-11 04:51:40|696.33|692.33|696.66|692.66|696.66|692.66|696.33|692.33|22
1618116710000|2021-04-11 04:51:50|696.67|692.67|697.16|693.16|697.27|693.27|696.67|692.67|27
1618116720000|2021-04-11 04:52:00|696.98|692.98|696.93|692.93|697.44|693.44|696.92|692.92|24
1618116730000|2021-04-11 04:52:10|696.94|692.94|695.97|691.97|696.94|692.94|695.72|691.72|34
1618116740000|2021-04-11 04:52:20|695.99|691.99|696.14|692.14|696.14|692.14|695.87|691.87|25
1618116750000|2021-04-11 04:52:30|696.07|692.07|696.06|692.06|696.11|692.11|695.81|691.81|29
1618116760000|2021-04-11 04:52:40|696.07|692.07|696.24|692.24|696.33|692.33|696.07|692.07|23
1618116770000|2021-04-11 04:52:50|696.23|692.23|695.88|691.88|696.24|692.24|695.71|691.71|34
1618116780000|2021-04-11 04:53:00|695.89|691.89|695.99|691.99|695.99|691.99|695.87|691.87|22
1618116790000|2021-04-11 04:53:10|696.03|692.03|696.41|692.41|696.41|692.41|696.03|692.03|22
1618116800000|2021-04-11 04:53:20|696.47|692.47|696.6|692.6|696.67|692.67|696.47|692.47|28
1618116810000|2021-04-11 04:53:30|696.61|692.61|696.72|692.72|696.81|692.81|696.59|692.59|19
1618116820000|2021-04-11 04:53:40|696.45|692.45|696.83|692.83|696.86|692.86|696.45|692.45|25
1618116830000|2021-04-11 04:53:50|696.85|692.85|697.1|693.1|697.1|693.1|696.84|692.84|16
1618116840000|2021-04-11 04:54:00|697.11|693.11|697.29|693.29|697.29|693.29|697.1|693.1|21
1618116850000|2021-04-11 04:54:10|697.34|693.34|697.96|693.96|697.98|693.98|697.34|693.34|26
1618116860000|2021-04-11 04:54:20|697.95|693.95|697.78|693.78|697.99|693.99|697.77|693.77|22
1618116870000|2021-04-11 04:54:30|697.84|693.84|697.18|693.18|697.88|693.88|697.18|693.18|30
1618116880000|2021-04-11 04:54:40|697.35|693.35|697.48|693.48|697.51|693.51|697.19|693.19|32
1618116890000|2021-04-11 04:54:50|697.49|693.49|697.72|693.72|697.72|693.72|697.32|693.32|27
1618116900000|2021-04-11 04:55:00|697.75|693.75|697.48|693.48|697.8|693.8|697.48|693.48|33
1618116910000|2021-04-11 04:55:10|697.53|693.53|696.83|692.83|697.53|693.53|696.83|692.83|24
1618116920000|2021-04-11 04:55:20|696.88|692.88|696.28|692.28|696.88|692.88|696.18|692.18|31
1618116930000|2021-04-11 04:55:30|696.3|692.3|696.57|692.57|696.59|692.59|696.26|692.26|26
1618116940000|2021-04-11 04:55:40|696.55|692.55|696.86|692.86|696.87|692.87|696.38|692.38|23
1618116950000|2021-04-11 04:55:50|696.8|692.8|696.92|692.92|697.08|693.08|696.43|692.43|35
1618116960000|2021-04-11 04:56:00|696.95|692.95|697.29|693.29|697.34|693.34|696.92|692.92|31
1618116970000|2021-04-11 04:56:10|697.26|693.26|697.66|693.66|697.98|693.98|697.26|693.26|25
1618116980000|2021-04-11 04:56:20|697.69|693.69|697.29|693.29|697.74|693.74|697.22|693.22|32
1618116990000|2021-04-11 04:56:30|697.2|693.2|696.93|692.93|697.2|693.2|696.85|692.85|30
1618117000000|2021-04-11 04:56:40|696.94|692.94|696.93|692.93|696.97|692.97|696.5|692.5|26
1618117010000|2021-04-11 04:56:50|696.91|692.91|697.15|693.15|697.35|693.35|696.91|692.91|26
1618117020000|2021-04-11 04:57:00|697.14|693.14|697.41|693.41|697.41|693.41|697.14|693.14|24
1618117030000|2021-04-11 04:57:10|697.39|693.39|697.08|693.08|697.56|693.56|697.05|693.05|28
1618117040000|2021-04-11 04:57:20|697.07|693.07|696.65|692.65|697.07|693.07|696.52|692.52|23
1618117050000|2021-04-11 04:57:30|696.66|692.66|696.56|692.56|696.76|692.76|696.56|692.56|15
1618117060000|2021-04-11 04:57:40|696.54|692.54|696.64|692.64|696.91|692.91|696.44|692.44|30
1618117070000|2021-04-11 04:57:50|696.66|692.66|696.95|692.95|696.98|692.98|696.64|692.64|25
1618117080000|2021-04-11 04:58:00|696.97|692.97|697.08|693.08|697.14|693.14|696.95|692.95|25
1618117090000|2021-04-11 04:58:10|697.07|693.07|697.27|693.27|697.27|693.27|697.05|693.05|17
1618117100000|2021-04-11 04:58:20|697.25|693.25|696.87|692.87|697.25|693.25|696.85|692.85|23
1618117110000|2021-04-11 04:58:30|696.91|692.91|696.88|692.88|696.96|692.96|696.82|692.82|21
1618117120000|2021-04-11 04:58:40|696.87|692.87|696.68|692.68|696.88|692.88|696.68|692.68|31
1618117130000|2021-04-11 04:58:50|696.65|692.65|696.63|692.63|696.65|692.65|696.54|692.54|32
1618117140000|2021-04-11 04:59:00|696.64|692.64|696.11|692.11|696.67|692.67|696.09|692.09|24
1618117150000|2021-04-11 04:59:10|696.13|692.13|696.14|692.14|696.17|692.17|696.01|692.01|24
1618117160000|2021-04-11 04:59:20|696.13|692.13|696.08|692.08|696.14|692.14|696.07|692.07|17
1618117170000|2021-04-11 04:59:30|696.09|692.09|696.11|692.11|696.14|692.14|696.07|692.07|26
1618117180000|2021-04-11 04:59:40|695.95|691.95|696.06|692.06|696.1|692.1|695.93|691.93|28
1618117190000|2021-04-11 04:59:50|696.07|692.07|696.18|692.18|696.23|692.23|696.02|692.02|26
1618117200000|2021-04-11 05:00:00|696.12|692.12|696.14|692.14|696.16|692.16|696.09|692.09|10
1618117210000|2021-04-11 05:00:10|696.13|692.13|696.18|692.18|696.26|692.26|696.11|692.11|14
1618117220000|2021-04-11 05:00:20|696.17|692.17|696.25|692.25|696.26|692.26|696.17|692.17|15
1618117230000|2021-04-11 05:00:30|696.26|692.26|696.32|692.32|696.34|692.34|696.25|692.25|26
1618117240000|2021-04-11 05:00:40|696.33|692.33|696.67|692.67|696.74|692.74|696.33|692.33|20
1618117250000|2021-04-11 05:00:50|696.73|692.73|696.56|692.56|696.73|692.73|696.45|692.45|23
1618117260000|2021-04-11 05:01:00|696.54|692.54|696.89|692.89|696.89|692.89|696.53|692.53|30
1618117270000|2021-04-11 05:01:10|696.9|692.9|696.97|692.97|696.97|692.97|696.54|692.54|30
1618117280000|2021-04-11 05:01:20|696.98|692.98|697.09|693.09|697.13|693.13|696.97|692.97|26
1618117290000|2021-04-11 05:01:30|697.11|693.11|697.47|693.47|697.47|693.47|697.03|693.03|23
1618117300000|2021-04-11 05:01:40|697.46|693.46|698.28|694.28|698.28|694.28|697.15|693.15|29
1618117310000|2021-04-11 05:01:50|698.29|694.29|698.71|694.71|698.71|694.71|698.29|694.29|22
1618117320000|2021-04-11 05:02:00|698.73|694.73|698.92|694.92|699.06|695.06|698.73|694.73|19
1618117330000|2021-04-11 05:02:10|698.9|694.9|698.8|694.8|699.2|695.2|698.8|694.8|26
1618117340000|2021-04-11 05:02:20|698.96|694.96|699.28|695.28|699.3|695.3|698.96|694.96|24
1618117350000|2021-04-11 05:02:30|699.29|695.29|698.69|694.69|699.3|695.3|698.69|694.69|24
1618117360000|2021-04-11 05:02:40|698.77|694.77|699.13|695.13|699.15|695.15|698.71|694.71|28
1618117370000|2021-04-11 05:02:50|699.12|695.12|698.98|694.98|699.16|695.16|698.95|694.95|22
1618117380000|2021-04-11 05:03:00|698.99|694.99|699.09|695.09|699.12|695.12|698.99|694.99|18
1618117390000|2021-04-11 05:03:10|699.11|695.11|698.96|694.96|699.11|695.11|698.85|694.85|15
1618117400000|2021-04-11 05:03:20|698.82|694.82|699.04|695.04|699.08|695.08|698.82|694.82|22
1618117410000|2021-04-11 05:03:30|699.05|695.05|698.97|694.97|699.05|695.05|698.95|694.95|26
1618117420000|2021-04-11 05:03:40|698.98|694.98|698.96|694.96|699|695|698.8|694.8|17
1618117430000|2021-04-11 05:03:50|698.99|694.99|698.7|694.7|699.05|695.05|698.65|694.65|27
1618117440000|2021-04-11 05:04:00|698.71|694.71|698.49|694.49|698.73|694.73|698.42|694.42|26
1618117450000|2021-04-11 05:04:10|698.5|694.5|697.99|693.99|698.5|694.5|697.93|693.93|24
1618117460000|2021-04-11 05:04:20|697.91|693.91|698.05|694.05|698.05|694.05|697.88|693.88|27
1618117470000|2021-04-11 05:04:30|698.06|694.06|697.88|693.88|698.1|694.1|697.86|693.86|25
1618117480000|2021-04-11 05:04:40|697.87|693.87|697.68|693.68|697.88|693.88|697.66|693.66|27
1618117490000|2021-04-11 05:04:50|697.69|693.69|697.76|693.76|697.79|693.79|697.67|693.67|19
1618117500000|2021-04-11 05:05:00|697.75|693.75|697.8|693.8|697.85|693.85|697.75|693.75|17
1618117510000|2021-04-11 05:05:10|697.81|693.81|697.93|693.93|697.93|693.93|697.8|693.8|20
1618117520000|2021-04-11 05:05:20|697.91|693.91|698.18|694.18|698.18|694.18|697.9|693.9|21
1618117530000|2021-04-11 05:05:30|698.17|694.17|698.24|694.24|698.24|694.24|698.07|694.07|21
1618117540000|2021-04-11 05:05:40|698.25|694.25|698.4|694.4|698.53|694.53|698.25|694.25|16
1618117550000|2021-04-11 05:05:50|698.39|694.39|698.31|694.31|698.4|694.4|698.3|694.3|13
1618117560000|2021-04-11 05:06:00|698.3|694.3|698.72|694.72|698.72|694.72|698.3|694.3|21
1618117570000|2021-04-11 05:06:10|698.7|694.7|698.75|694.75|698.75|694.75|698.7|694.7|8
1618117580000|2021-04-11 05:06:20|698.73|694.73|698.81|694.81|698.81|694.81|698.57|694.57|25
1618117590000|2021-04-11 05:06:30|698.82|694.82|698.56|694.56|698.82|694.82|698.56|694.56|24
1618117600000|2021-04-11 05:06:40|698.62|694.62|698.82|694.82|698.87|694.87|698.6|694.6|25
1618117610000|2021-04-11 05:06:50|698.86|694.86|699.05|695.05|699.09|695.09|698.77|694.77|24
1618117620000|2021-04-11 05:07:00|699.09|695.09|699.48|695.48|699.49|695.49|699.09|695.09|22
1618117630000|2021-04-11 05:07:10|699.47|695.47|699.31|695.31|699.5|695.5|699.14|695.14|24
1618117640000|2021-04-11 05:07:20|699.3|695.3|698.91|694.91|699.3|695.3|698.87|694.87|18
1618117650000|2021-04-11 05:07:30|698.93|694.93|698.92|694.92|698.93|694.93|698.91|694.91|3
1618117660000|2021-04-11 05:07:40|698.93|694.93|698.84|694.84|699.06|695.06|698.84|694.84|19
1618117670000|2021-04-11 05:07:50|698.85|694.85|698.84|694.84|698.85|694.85|698.84|694.84|2
1618117680000|2021-04-11 05:08:00|698.85|694.85|698.83|694.83|698.85|694.85|698.83|694.83|3
1618117690000|2021-04-11 05:08:10|698.79|694.79|698.78|694.78|698.82|694.82|698.73|694.73|23
1618117700000|2021-04-11 05:08:20|698.79|694.79|699|695|699|695|698.74|694.74|24
1618117710000|2021-04-11 05:08:30|699.01|695.01|699.05|695.05|699.07|695.07|699|695|7
1618117720000|2021-04-11 05:08:40|699.06|695.06|699|695|699.07|695.07|699|695|9
1618117730000|2021-04-11 05:08:50|699.01|695.01|699.11|695.11|699.11|695.11|699|695|20
1618117740000|2021-04-11 05:09:00|699.14|695.14|699.2|695.2|699.21|695.21|699.13|695.13|17
1618117750000|2021-04-11 05:09:10|699.21|695.21|699.32|695.32|699.4|695.4|699.2|695.2|20
1618117760000|2021-04-11 05:09:20|699.31|695.31|699.08|695.08|699.31|695.31|698.83|694.83|24
1618117770000|2021-04-11 05:09:30|699.07|695.07|699|695|699.08|695.08|699|695|10
1618117780000|2021-04-11 05:09:40|698.99|694.99|698.94|694.94|698.99|694.99|698.88|694.88|27
1618117790000|2021-04-11 05:09:50|698.93|694.93|698.93|694.93|698.95|694.95|698.92|694.92|14
1618117800000|2021-04-11 05:10:00|698.91|694.91|698.85|694.85|698.91|694.91|698.73|694.73|9
1618117810000|2021-04-11 05:10:10|698.88|694.88|698.82|694.82|698.91|694.91|698.75|694.75|29
1618117820000|2021-04-11 05:10:20|698.81|694.81|698.49|694.49|698.82|694.82|698.48|694.48|25
1618117830000|2021-04-11 05:10:30|698.48|694.48|697.97|693.97|698.5|694.5|697.91|693.91|15
1618117840000|2021-04-11 05:10:40|698.11|694.11|698.02|694.02|698.13|694.13|697.96|693.96|22
1618117850000|2021-04-11 05:10:50|698.01|694.01|697.89|693.89|698.03|694.03|697.81|693.81|25
1618117860000|2021-04-11 05:11:00|697.78|693.78|697.2|693.2|697.93|693.93|697.2|693.2|23
1618117870000|2021-04-11 05:11:10|697.22|693.22|697.21|693.21|697.25|693.25|697.13|693.13|17
1618117880000|2021-04-11 05:11:20|697.24|693.24|696.73|692.73|697.24|693.24|696.73|692.73|17
1618117890000|2021-04-11 05:11:30|696.74|692.74|696.67|692.67|696.74|692.74|696.63|692.63|15
1618117900000|2021-04-11 05:11:40|696.66|692.66|696.78|692.78|696.85|692.85|696.62|692.62|20
1618117910000|2021-04-11 05:11:50|696.8|692.8|696.79|692.79|696.81|692.81|696.79|692.79|4
1618117920000|2021-04-11 05:12:00|696.8|692.8|696.81|692.81|696.81|692.81|696.76|692.76|14
1618117930000|2021-04-11 05:12:10|696.82|692.82|696.81|692.81|696.82|692.82|696.79|692.79|5
1618117940000|2021-04-11 05:12:20|696.78|692.78|696.71|692.71|696.79|692.79|696.4|692.4|17
1618117950000|2021-04-11 05:12:30|696.7|692.7|696.7|692.7|696.72|692.72|696.68|692.68|16
1618117960000|2021-04-11 05:12:40|696.71|692.71|696.73|692.73|696.73|692.73|696.7|692.7|19
1618117970000|2021-04-11 05:12:50|696.72|692.72|696.81|692.81|696.81|692.81|696.69|692.69|16
1618117980000|2021-04-11 05:13:00|696.89|692.89|696.98|692.98|697.33|693.33|696.83|692.83|23
1618117990000|2021-04-11 05:13:10|697|693|696.95|692.95|697.04|693.04|696.73|692.73|26
1618118000000|2021-04-11 05:13:20|696.94|692.94|696.59|692.59|696.94|692.94|696.48|692.48|19
1618118010000|2021-04-11 05:13:30|696.56|692.56|695.63|691.63|696.56|692.56|695.33|691.33|29
1618118020000|2021-04-11 05:13:40|695.69|691.69|695.19|691.19|695.69|691.69|695.13|691.13|31
1618118030000|2021-04-11 05:13:50|695.16|691.16|694.1|690.1|695.16|691.16|694.07|690.07|33
1618118040000|2021-04-11 05:14:00|694.04|690.04|693.23|689.23|694.05|690.05|693.21|689.21|31
1618118050000|2021-04-11 05:14:10|693.34|689.34|693.13|689.13|693.61|689.61|693.13|689.13|35
1618118060000|2021-04-11 05:14:20|693.43|689.43|693.13|689.13|693.43|689.43|692.91|688.91|32
1618118070000|2021-04-11 05:14:30|693.08|689.08|692.64|688.64|693.08|689.08|692.52|688.52|32
1618118080000|2021-04-11 05:14:40|692.71|688.71|693.19|689.19|693.21|689.21|692.71|688.71|21
1618118090000|2021-04-11 05:14:50|693.21|689.21|693.1|689.1|693.21|689.21|693.1|689.1|10
1618118100000|2021-04-11 05:15:00|693.15|689.15|693.21|689.21|693.26|689.26|693.11|689.11|26
1618118110000|2021-04-11 05:15:10|693.22|689.22|693.17|689.17|693.24|689.24|693.14|689.14|15
1618118120000|2021-04-11 05:15:20|693.13|689.13|692.72|688.72|693.13|689.13|692.72|688.72|26
1618118130000|2021-04-11 05:15:30|692.7|688.7|692.25|688.25|692.75|688.75|692|688|32
1618118140000|2021-04-11 05:15:40|692.32|688.32|692.74|688.74|692.79|688.79|692.32|688.32|31
1618118150000|2021-04-11 05:15:50|692.73|688.73|693.03|689.03|693.43|689.43|692.73|688.73|32
1618118160000|2021-04-11 05:16:00|693.11|689.11|693.54|689.54|693.54|689.54|693.11|689.11|29
1618118170000|2021-04-11 05:16:10|693.55|689.55|693.7|689.7|693.75|689.75|693.31|689.31|29
1618118180000|2021-04-11 05:16:20|693.71|689.71|694.22|690.22|694.44|690.44|693.7|689.7|29
1618118190000|2021-04-11 05:16:30|694.24|690.24|694.07|690.07|694.3|690.3|693.56|689.56|36
1618118200000|2021-04-11 05:16:40|694.05|690.05|694.02|690.02|694.05|690.05|693.57|689.57|30
1618118210000|2021-04-11 05:16:50|694.07|690.07|694.09|690.09|694.15|690.15|693.84|689.84|22
1618118220000|2021-04-11 05:17:00|694.1|690.1|693.79|689.79|694.1|690.1|693.78|689.78|30
1618118230000|2021-04-11 05:17:10|693.8|689.8|693.24|689.24|693.8|689.8|693.22|689.22|29
1618118240000|2021-04-11 05:17:20|693.25|689.25|693.71|689.71|693.71|689.71|693.22|689.22|27
1618118250000|2021-04-11 05:17:30|693.73|689.73|693.63|689.63|693.73|689.73|693.56|689.56|25
1618118260000|2021-04-11 05:17:40|693.64|689.64|693.63|689.63|693.69|689.69|693.58|689.58|29
1618118270000|2021-04-11 05:17:50|693.64|689.64|694.02|690.02|694.03|690.03|693.63|689.63|31
1618118280000|2021-04-11 05:18:00|693.63|689.63|694.05|690.05|694.06|690.06|693.63|689.63|27
1618118290000|2021-04-11 05:18:10|694.03|690.03|694.25|690.25|694.31|690.31|694.03|690.03|24
1618118300000|2021-04-11 05:18:20|694.26|690.26|694.57|690.57|694.57|690.57|694.25|690.25|18
1618118310000|2021-04-11 05:18:30|694.56|690.56|694.75|690.75|694.75|690.75|694.39|690.39|22
1618118320000|2021-04-11 05:18:40|694.74|690.74|694.64|690.64|694.76|690.76|694.41|690.41|19
1618118330000|2021-04-11 05:18:50|694.62|690.62|694.95|690.95|695.03|691.03|694.61|690.61|26
1618118340000|2021-04-11 05:19:00|694.94|690.94|695.31|691.31|695.31|691.31|694.61|690.61|29
1618118350000|2021-04-11 05:19:10|695.32|691.32|695.8|691.8|695.8|691.8|695.32|691.32|16
1618118360000|2021-04-11 05:19:20|695.82|691.82|696.01|692.01|696.01|692.01|695.7|691.7|18
1618118370000|2021-04-11 05:19:30|695.95|691.95|695.78|691.78|696|692|695.68|691.68|25
1618118380000|2021-04-11 05:19:40|695.83|691.83|695.86|691.86|695.92|691.92|695.79|691.79|9
1618118390000|2021-04-11 05:19:50|695.83|691.83|695.85|691.85|695.86|691.86|695.65|691.65|18
1618118400000|2021-04-11 05:20:00|695.84|691.84|696.25|692.25|696.25|692.25|695.8|691.8|23
1618118410000|2021-04-11 05:20:10|696.26|692.26|696.27|692.27|696.27|692.27|696.01|692.01|27
1618118420000|2021-04-11 05:20:20|696.28|692.28|696.53|692.53|696.53|692.53|696.28|692.28|17
1618118430000|2021-04-11 05:20:30|696.54|692.54|696.3|692.3|696.55|692.55|696.19|692.19|12
1618118440000|2021-04-11 05:20:40|696.31|692.31|696.56|692.56|696.57|692.57|696.31|692.31|16
1618118450000|2021-04-11 05:20:50|696.57|692.57|696.58|692.58|696.61|692.61|696.28|692.28|18
1618118460000|2021-04-11 05:21:00|696.46|692.46|697.01|693.01|697.01|693.01|696.27|692.27|27
1618118470000|2021-04-11 05:21:10|697.08|693.08|696.92|692.92|697.35|693.35|696.92|692.92|17
1618118480000|2021-04-11 05:21:20|697.31|693.31|696.93|692.93|697.39|693.39|696.9|692.9|24
1618118490000|2021-04-11 05:21:30|696.92|692.92|696.29|692.29|696.93|692.93|696.29|692.29|22
1618118500000|2021-04-11 05:21:40|696.27|692.27|696.48|692.48|696.51|692.51|696.22|692.22|26
1618118510000|2021-04-11 05:21:50|696.5|692.5|697.08|693.08|697.08|693.08|696.49|692.49|25
1618118520000|2021-04-11 05:22:00|697.05|693.05|697.29|693.29|697.3|693.3|697.02|693.02|21
1618118530000|2021-04-11 05:22:10|697.26|693.26|697.43|693.43|697.43|693.43|696.95|692.95|28
1618118540000|2021-04-11 05:22:20|697.42|693.42|697.72|693.72|697.75|693.75|697.42|693.42|24
1618118550000|2021-04-11 05:22:30|697.81|693.81|697.84|693.84|697.84|693.84|697.63|693.63|16
1618118560000|2021-04-11 05:22:40|697.83|693.83|697.71|693.71|697.83|693.83|697.54|693.54|22
1618118570000|2021-04-11 05:22:50|697.76|693.76|697.92|693.92|697.92|693.92|697.76|693.76|20
1618118580000|2021-04-11 05:23:00|697.93|693.93|697.16|693.16|697.93|693.93|697.16|693.16|25
1618118590000|2021-04-11 05:23:10|697.09|693.09|697.1|693.1|697.21|693.21|696.97|692.97|29
1618118600000|2021-04-11 05:23:20|697.08|693.08|697.32|693.32|697.32|693.32|696.8|692.8|21
1618118610000|2021-04-11 05:23:30|697.31|693.31|697.46|693.46|697.52|693.52|697.31|693.31|30
1618118620000|2021-04-11 05:23:40|697.45|693.45|697.84|693.84|697.89|693.89|697.16|693.16|31
1618118630000|2021-04-11 05:23:50|697.85|693.85|698.44|694.44|698.44|694.44|697.48|693.48|27
1618118640000|2021-04-11 05:24:00|698.35|694.35|698.91|694.91|699.15|695.15|698.35|694.35|28
1618118650000|2021-04-11 05:24:10|698.97|694.97|699.12|695.12|699.12|695.12|698.91|694.91|20
1618118660000|2021-04-11 05:24:20|699.25|695.25|699.31|695.31|699.37|695.37|699.1|695.1|29
1618118670000|2021-04-11 05:24:30|699.32|695.32|699.27|695.27|699.32|695.32|699.24|695.24|24
1618118680000|2021-04-11 05:24:40|699.25|695.25|699.38|695.38|699.43|695.43|699.25|695.25|21
1618118690000|2021-04-11 05:24:50|699.37|695.37|699.27|695.27|699.39|695.39|699.16|695.16|19
1618118700000|2021-04-11 05:25:00|699.26|695.26|699.82|695.82|699.82|695.82|699.25|695.25|30
1618118710000|2021-04-11 05:25:10|699.86|695.86|699.9|695.9|699.9|695.9|699.61|695.61|21
1618118720000|2021-04-11 05:25:20|699.96|695.96|700.04|696.04|700.04|696.04|699.94|695.94|24
1618118730000|2021-04-11 05:25:30|700.02|696.02|700.31|696.31|700.31|696.31|699.87|695.87|27
1618118740000|2021-04-11 05:25:40|700.32|696.32|700.29|696.29|700.35|696.35|700.18|696.18|26
1618118750000|2021-04-11 05:25:50|700.72|696.72|700.61|696.61|700.8|696.8|700.48|696.48|22
1618118760000|2021-04-11 05:26:00|700.65|696.65|700.89|696.89|700.91|696.91|700.53|696.53|25
1618118770000|2021-04-11 05:26:10|700.91|696.91|701.12|697.12|701.27|697.27|700.86|696.86|30
1618118780000|2021-04-11 05:26:20|701.21|697.21|701.34|697.34|701.45|697.45|701.15|697.15|30
1618118790000|2021-04-11 05:26:30|701.4|697.4|701.51|697.51|701.57|697.57|701.33|697.33|25
1618118800000|2021-04-11 05:26:40|701.5|697.5|701.58|697.58|701.59|697.59|701.33|697.33|17
1618118810000|2021-04-11 05:26:50|701.59|697.59|701.69|697.69|701.76|697.76|701.55|697.55|26
1618118820000|2021-04-11 05:27:00|701.7|697.7|701.79|697.79|701.8|697.8|701.61|697.61|20
1618118830000|2021-04-11 05:27:10|701.78|697.78|701.22|697.22|701.78|697.78|701.22|697.22|33
1618118840000|2021-04-11 05:27:20|701.26|697.26|700.47|696.47|701.26|697.26|700.36|696.36|30
1618118850000|2021-04-11 05:27:30|700.51|696.51|700.03|696.03|700.51|696.51|699.96|695.96|19
1618118860000|2021-04-11 05:27:40|700.04|696.04|700.73|696.73|701.01|697.01|700.04|696.04|29
1618118870000|2021-04-11 05:27:50|700.74|696.74|700.75|696.75|700.88|696.88|700.62|696.62|23
1618118880000|2021-04-11 05:28:00|700.72|696.72|700.67|696.67|700.84|696.84|700.51|696.51|24
1618118890000|2021-04-11 05:28:10|700.76|696.76|700.34|696.34|700.85|696.85|700.34|696.34|30
1618118900000|2021-04-11 05:28:20|700.47|696.47|699.93|695.93|700.5|696.5|699.9|695.9|27
1618118910000|2021-04-11 05:28:30|699.91|695.91|699.78|695.78|699.95|695.95|699.7|695.7|13
1618118920000|2021-04-11 05:28:40|699.7|695.7|699.07|695.07|699.71|695.71|699.06|695.06|26
1618118930000|2021-04-11 05:28:50|699.05|695.05|699.2|695.2|699.28|695.28|698.84|694.84|15
1618118940000|2021-04-11 05:29:00|699.21|695.21|699.42|695.42|699.42|695.42|699.16|695.16|24
1618118950000|2021-04-11 05:29:10|699.44|695.44|699.76|695.76|699.76|695.76|699.41|695.41|26
1618118960000|2021-04-11 05:29:20|699.71|695.71|699.75|695.75|699.75|695.75|699.11|695.11|30
1618118970000|2021-04-11 05:29:30|699.76|695.76|700.44|696.44|700.71|696.71|699.76|695.76|26
1618118980000|2021-04-11 05:29:40|700.6|696.6|700.35|696.35|700.66|696.66|700.18|696.18|26
1618118990000|2021-04-11 05:29:50|700.33|696.33|700.54|696.54|700.54|696.54|700.1|696.1|33
1618119000000|2021-04-11 05:30:00|700.55|696.55|701.46|697.46|701.46|697.46|700.55|696.55|23
1618119010000|2021-04-11 05:30:10|701.48|697.48|701.51|697.51|701.88|697.88|701.35|697.35|34
1618119020000|2021-04-11 05:30:20|701.44|697.44|702.75|698.75|702.75|698.75|701.43|697.43|31
1618119030000|2021-04-11 05:30:30|702.73|698.73|702.8|698.8|703.03|699.03|702.01|698.01|31
1618119040000|2021-04-11 05:30:40|702.86|698.86|702.84|698.84|703.09|699.09|702.77|698.77|26
1618119050000|2021-04-11 05:30:50|702.94|698.94|703.68|699.68|703.71|699.71|702.89|698.89|13
1618119060000|2021-04-11 05:31:00|703.7|699.7|704.32|700.32|704.34|700.34|703.7|699.7|27
1618119070000|2021-04-11 05:31:10|704.33|700.33|704.92|700.92|704.94|700.94|704.33|700.33|21
1618119080000|2021-04-11 05:31:20|704.87|700.87|705.04|701.04|705.15|701.15|704.56|700.56|27
1618119090000|2021-04-11 05:31:30|705.29|701.29|705.36|701.36|705.38|701.38|705.08|701.08|25
1618119100000|2021-04-11 05:31:40|705.35|701.35|705.44|701.44|705.44|701.44|705.13|701.13|30
1618119110000|2021-04-11 05:31:50|705.42|701.42|706.36|702.36|706.36|702.36|705.31|701.31|28
1618119120000|2021-04-11 05:32:00|706.37|702.37|705.85|701.85|706.59|702.59|705.8|701.8|29
1618119130000|2021-04-11 05:32:10|705.76|701.76|705.09|701.09|705.76|701.76|705.05|701.05|31
1618119140000|2021-04-11 05:32:20|705|701|705.27|701.27|705.35|701.35|705|701|14
1618119150000|2021-04-11 05:32:30|705.28|701.28|705.59|701.59|705.92|701.92|705.28|701.28|29
1618119160000|2021-04-11 05:32:40|705.43|701.43|705.12|701.12|705.46|701.46|705.12|701.12|21
1618119170000|2021-04-11 05:32:50|705.25|701.25|704.17|700.17|705.25|701.25|704.08|700.08|33
1618119180000|2021-04-11 05:33:00|704.18|700.18|704.68|700.68|704.73|700.73|704.17|700.17|33
1618119190000|2021-04-11 05:33:10|704.67|700.67|704.04|700.04|704.67|700.67|703.85|699.85|34
1618119200000|2021-04-11 05:33:20|703.77|699.77|703.81|699.81|704.07|700.07|703.74|699.74|28
1618119210000|2021-04-11 05:33:30|703.82|699.82|703.96|699.96|704.02|700.02|703.62|699.62|31
1618119220000|2021-04-11 05:33:40|703.92|699.92|705.5|701.5|705.5|701.5|703.72|699.72|32
1618119230000|2021-04-11 05:33:50|705.51|701.51|705.88|701.88|705.88|701.88|705.37|701.37|34
1618119240000|2021-04-11 05:34:00|705.9|701.9|705.31|701.31|705.9|701.9|705.19|701.19|30
1618119250000|2021-04-11 05:34:10|705.3|701.3|705.38|701.38|705.59|701.59|705.3|701.3|27
1618119260000|2021-04-11 05:34:20|705.39|701.39|704.95|700.95|705.69|701.69|704.89|700.89|30
1618119270000|2021-04-11 05:34:30|705.27|701.27|704.77|700.77|705.63|701.63|704.77|700.77|35
1618119280000|2021-04-11 05:34:40|704.76|700.76|704.28|700.28|704.76|700.76|704.28|700.28|28
1618119290000|2021-04-11 05:34:50|704.2|700.2|703.59|699.59|704.2|700.2|703.57|699.57|29
1618119300000|2021-04-11 05:35:00|703.55|699.55|703.2|699.2|703.55|699.55|703.2|699.2|21
1618119310000|2021-04-11 05:35:10|703.13|699.13|702.96|698.96|703.13|699.13|702.77|698.77|28
1618119320000|2021-04-11 05:35:20|703.19|699.19|703.25|699.25|703.28|699.28|702.99|698.99|30
1618119330000|2021-04-11 05:35:30|703.26|699.26|703.41|699.41|703.97|699.97|703.17|699.17|30
1618119340000|2021-04-11 05:35:40|703.34|699.34|702.48|698.48|703.42|699.42|702.33|698.33|38
1618119350000|2021-04-11 05:35:50|702.5|698.5|702.77|698.77|702.77|698.77|701.96|697.96|33
1618119360000|2021-04-11 05:36:00|702.92|698.92|702.35|698.35|703.46|699.46|702.34|698.34|30
1618119370000|2021-04-11 05:36:10|702.43|698.43|702.35|698.35|702.5|698.5|702.29|698.29|34
1618119380000|2021-04-11 05:36:20|702.3|698.3|702.26|698.26|702.35|698.35|702.23|698.23|23
1618119390000|2021-04-11 05:36:30|701.98|697.98|702.06|698.06|702.2|698.2|701.98|697.98|15
1618119400000|2021-04-11 05:36:40|702.05|698.05|702.83|698.83|703.14|699.14|702.04|698.04|31
1618119410000|2021-04-11 05:36:50|702.91|698.91|702.98|698.98|703.25|699.25|702.91|698.91|24
1618119420000|2021-04-11 05:37:00|702.94|698.94|703.2|699.2|703.27|699.27|702.94|698.94|26
1618119430000|2021-04-11 05:37:10|703.23|699.23|702.96|698.96|703.25|699.25|702.85|698.85|34
1618119440000|2021-04-11 05:37:20|703.17|699.17|702.93|698.93|703.34|699.34|702.81|698.81|33
1618119450000|2021-04-11 05:37:30|703|699|702.56|698.56|703|699|702.45|698.45|30
1618119460000|2021-04-11 05:37:40|702.52|698.52|702.6|698.6|702.69|698.69|702.46|698.46|25
1618119470000|2021-04-11 05:37:50|702.57|698.57|702.24|698.24|702.63|698.63|702.19|698.19|26
1618119480000|2021-04-11 05:38:00|702.23|698.23|702.3|698.3|702.31|698.31|702.22|698.22|23
1618119490000|2021-04-11 05:38:10|702.32|698.32|702.65|698.65|702.78|698.78|702.32|698.32|23
1618119500000|2021-04-11 05:38:20|702.64|698.64|702.89|698.89|703.11|699.11|702.64|698.64|20
1618119510000|2021-04-11 05:38:30|702.85|698.85|702.69|698.69|702.9|698.9|702.66|698.66|31
1618119520000|2021-04-11 05:38:40|702.7|698.7|703|699|703|699|702.66|698.66|21
1618119530000|2021-04-11 05:38:50|702.99|698.99|703.6|699.6|703.6|699.6|702.99|698.99|21
1618119540000|2021-04-11 05:39:00|703.57|699.57|703.18|699.18|703.62|699.62|703.14|699.14|32
1618119550000|2021-04-11 05:39:10|703.15|699.15|702.81|698.81|703.53|699.53|702.8|698.8|37
1618119560000|2021-04-11 05:39:20|702.97|698.97|703.13|699.13|703.13|699.13|702.8|698.8|29
1618119570000|2021-04-11 05:39:30|703.08|699.08|703.29|699.29|703.6|699.6|702.78|698.78|37
1618119580000|2021-04-11 05:39:40|703.28|699.28|703.19|699.19|703.42|699.42|703.04|699.04|29
1618119590000|2021-04-11 05:39:50|703.2|699.2|702.86|698.86|703.24|699.24|702.55|698.55|24
1618119600000|2021-04-11 05:40:00|702.84|698.84|702.57|698.57|702.88|698.88|702.55|698.55|24
1618119610000|2021-04-11 05:40:10|702.6|698.6|703.22|699.22|703.22|699.22|702.57|698.57|17
1618119620000|2021-04-11 05:40:20|703.23|699.23|703.23|699.23|703.23|699.23|703.02|699.02|31
1618119630000|2021-04-11 05:40:30|703.24|699.24|703.15|699.15|703.31|699.31|702.98|698.98|30
1618119640000|2021-04-11 05:40:40|703.14|699.14|704.39|700.39|704.57|700.57|703.14|699.14|33
1618119650000|2021-04-11 05:40:50|704.4|700.4|705.12|701.12|705.16|701.16|704.4|700.4|23
1618119660000|2021-04-11 05:41:00|705.13|701.13|705.14|701.14|705.14|701.14|705.04|701.04|24
1618119670000|2021-04-11 05:41:10|705.13|701.13|705.33|701.33|705.33|701.33|705.05|701.05|23
1618119680000|2021-04-11 05:41:20|705.32|701.32|705.9|701.9|705.91|701.91|705.32|701.32|28
1618119690000|2021-04-11 05:41:30|705.91|701.91|705.67|701.67|706.11|702.11|705.67|701.67|29
1618119700000|2021-04-11 05:41:40|705.59|701.59|705.86|701.86|706.24|702.24|705.39|701.39|33
1618119710000|2021-04-11 05:41:50|705.9|701.9|706.16|702.16|706.24|702.24|705.9|701.9|29
1618119720000|2021-04-11 05:42:00|706.21|702.21|706.45|702.45|706.45|702.45|706.18|702.18|25
1618119730000|2021-04-11 05:42:10|706.46|702.46|706.44|702.44|706.77|702.77|706.44|702.44|25
1618119740000|2021-04-11 05:42:20|706.42|702.42|706.74|702.74|706.78|702.78|706.42|702.42|26
1618119750000|2021-04-11 05:42:30|706.73|702.73|706.4|702.4|706.76|702.76|706.21|702.21|28
1618119760000|2021-04-11 05:42:40|706.41|702.41|706.59|702.59|706.62|702.62|706.41|702.41|26
1618119770000|2021-04-11 05:42:50|706.62|702.62|706.51|702.51|706.69|702.69|706.49|702.49|23
1618119780000|2021-04-11 05:43:00|706.5|702.5|706.44|702.44|706.5|702.5|706.29|702.29|31
1618119790000|2021-04-11 05:43:10|706.43|702.43|706.42|702.42|706.49|702.49|706.42|702.42|15
1618119800000|2021-04-11 05:43:20|706.41|702.41|705.64|701.64|706.41|702.41|705.52|701.52|30
1618119810000|2021-04-11 05:43:30|705.62|701.62|705.1|701.1|705.63|701.63|705.09|701.09|21
1618119820000|2021-04-11 05:43:40|705.17|701.17|705.3|701.3|705.54|701.54|705.17|701.17|29
1618119830000|2021-04-11 05:43:50|705.32|701.32|706.02|702.02|706.02|702.02|705.32|701.32|31
1618119840000|2021-04-11 05:44:00|706.05|702.05|705.62|701.62|706.07|702.07|705.62|701.62|33
1618119850000|2021-04-11 05:44:10|705.61|701.61|705.48|701.48|705.93|701.93|705.36|701.36|29
1618119860000|2021-04-11 05:44:20|705.43|701.43|704.99|700.99|705.72|701.72|704.96|700.96|35
1618119870000|2021-04-11 05:44:30|705.02|701.02|705.02|701.02|705.04|701.04|704.76|700.76|32
1618119880000|2021-04-11 05:44:40|704.99|700.99|705.21|701.21|705.27|701.27|704.98|700.98|25
1618119890000|2021-04-11 05:44:50|705.22|701.22|705.24|701.24|705.5|701.5|705.19|701.19|32
1618119900000|2021-04-11 05:45:00|705.23|701.23|704.98|700.98|705.23|701.23|704.9|700.9|28
1618119910000|2021-04-11 05:45:10|705.03|701.03|705.54|701.54|705.54|701.54|705.02|701.02|33
1618119920000|2021-04-11 05:45:20|705.56|701.56|705.87|701.87|705.91|701.91|705.56|701.56|23
1618119930000|2021-04-11 05:45:30|705.9|701.9|706.07|702.07|706.08|702.08|705.81|701.81|26
1618119940000|2021-04-11 05:45:40|706.06|702.06|706.54|702.54|706.69|702.69|706.05|702.05|25
1618119950000|2021-04-11 05:45:50|706.57|702.57|706.78|702.78|706.78|702.78|706.57|702.57|22
1618119960000|2021-04-11 05:46:00|706.79|702.79|706.89|702.89|707.07|703.07|706.74|702.74|29
1618119970000|2021-04-11 05:46:10|706.95|702.95|707.46|703.46|707.46|703.46|706.95|702.95|33
1618119980000|2021-04-11 05:46:20|707.39|703.39|707.79|703.79|707.79|703.79|707.37|703.37|33
1618119990000|2021-04-11 05:46:30|707.82|703.82|707.98|703.98|707.99|703.99|707.67|703.67|14
1618120000000|2021-04-11 05:46:40|707.95|703.95|707.86|703.86|708.01|704.01|707.78|703.78|17
1618120010000|2021-04-11 05:46:50|707.84|703.84|707.74|703.74|707.93|703.93|707.62|703.62|33
1618120020000|2021-04-11 05:47:00|707.72|703.72|707.26|703.26|707.73|703.73|707.02|703.02|30
1618120030000|2021-04-11 05:47:10|707.31|703.31|706.69|702.69|707.54|703.54|706.69|702.69|34
1618120040000|2021-04-11 05:47:20|706.66|702.66|706.53|702.53|706.88|702.88|706.44|702.44|33
1618120050000|2021-04-11 05:47:30|706.52|702.52|705.24|701.24|706.91|702.91|705.24|701.24|34
1618120060000|2021-04-11 05:47:40|705.28|701.28|705.33|701.33|705.45|701.45|705.15|701.15|32
1618120070000|2021-04-11 05:47:50|705.32|701.32|705.37|701.37|705.4|701.4|705.15|701.15|29
1618120080000|2021-04-11 05:48:00|705.36|701.36|705.28|701.28|705.41|701.41|705.2|701.2|20
1618120090000|2021-04-11 05:48:10|705.27|701.27|705.39|701.39|705.46|701.46|705.26|701.26|13
1618120100000|2021-04-11 05:48:20|705.43|701.43|705.48|701.48|705.48|701.48|705.07|701.07|32
1618120110000|2021-04-11 05:48:30|705.47|701.47|705.76|701.76|705.76|701.76|705.47|701.47|25
1618120120000|2021-04-11 05:48:40|705.77|701.77|705.75|701.75|705.89|701.89|705.71|701.71|24
1618120130000|2021-04-11 05:48:50|705.74|701.74|705.5|701.5|705.93|701.93|705.5|701.5|20
1618120140000|2021-04-11 05:49:00|705.48|701.48|705.63|701.63|705.73|701.73|705.4|701.4|23
1618120150000|2021-04-11 05:49:10|705.57|701.57|705.33|701.33|705.57|701.57|705.31|701.31|31
1618120160000|2021-04-11 05:49:20|705.32|701.32|705.22|701.22|705.48|701.48|705.22|701.22|24
1618120170000|2021-04-11 05:49:30|705.21|701.21|705.58|701.58|705.59|701.59|705.21|701.21|27
1618120180000|2021-04-11 05:49:40|705.6|701.6|705.77|701.77|705.84|701.84|705.6|701.6|21
1618120190000|2021-04-11 05:49:50|705.69|701.69|705.87|701.87|705.93|701.93|705.69|701.69|21
1618120200000|2021-04-11 05:50:00|705.89|701.89|706.15|702.15|706.17|702.17|705.85|701.85|21
1618120210000|2021-04-11 05:50:10|706.14|702.14|705.95|701.95|706.14|702.14|705.89|701.89|23
1618120220000|2021-04-11 05:50:20|705.94|701.94|705.82|701.82|705.94|701.94|705.82|701.82|22
1618120230000|2021-04-11 05:50:30|705.85|701.85|705.52|701.52|705.85|701.85|705.44|701.44|28
1618120240000|2021-04-11 05:50:40|705.53|701.53|706.42|702.42|706.43|702.43|705.53|701.53|29
1618120250000|2021-04-11 05:50:50|706.43|702.43|706.72|702.72|706.75|702.75|706.4|702.4|15
1618120260000|2021-04-11 05:51:00|706.77|702.77|707.24|703.24|707.27|703.27|706.7|702.7|31
1618120270000|2021-04-11 05:51:10|707.25|703.25|707.14|703.14|707.29|703.29|706.69|702.69|33
1618120280000|2021-04-11 05:51:20|707.19|703.19|708.67|704.67|708.67|704.67|707.15|703.15|31
1618120290000|2021-04-11 05:51:30|708.69|704.69|709.11|705.11|709.11|705.11|708.69|704.69|29
1618120300000|2021-04-11 05:51:40|709.1|705.1|710.17|706.17|710.17|706.17|709.1|705.1|31
1618120310000|2021-04-11 05:51:50|710.18|706.18|710.56|706.56|710.63|706.63|709.91|705.91|26
1618120320000|2021-04-11 05:52:00|710.6|706.6|709.76|705.76|710.6|706.6|709.7|705.7|38
1618120330000|2021-04-11 05:52:10|709.73|705.73|709.18|705.18|709.74|705.74|709.18|705.18|26
1618120340000|2021-04-11 05:52:20|709.11|705.11|710.47|706.47|710.54|706.54|709.09|705.09|34
1618120350000|2021-04-11 05:52:30|710.48|706.48|710.67|706.67|710.82|706.82|710.13|706.13|31
1618120360000|2021-04-11 05:52:40|710.66|706.66|711.93|707.93|711.94|707.94|710.64|706.64|27
1618120370000|2021-04-11 05:52:50|711.88|707.88|712.03|708.03|712.24|708.24|711.87|707.87|17
1618120380000|2021-04-11 05:53:00|712.05|708.05|711.63|707.63|712.1|708.1|711.5|707.5|29
1618120390000|2021-04-11 05:53:10|711.62|707.62|711.9|707.9|712.01|708.01|711.51|707.51|37
1618120400000|2021-04-11 05:53:20|711.92|707.92|711.66|707.66|712.06|708.06|711.4|707.4|33
1618120410000|2021-04-11 05:53:30|711.51|707.51|711.66|707.66|711.75|707.75|711.46|707.46|32
1618120420000|2021-04-11 05:53:40|711.82|707.82|711.11|707.11|711.9|707.9|711.1|707.1|33
1618120430000|2021-04-11 05:53:50|711.2|707.2|710.85|706.85|711.35|707.35|710.69|706.69|35
1618120440000|2021-04-11 05:54:00|710.86|706.86|710.3|706.3|710.92|706.92|710.24|706.24|34
1618120450000|2021-04-11 05:54:10|710.31|706.31|710.01|706.01|710.31|706.31|709.59|705.59|33
1618120460000|2021-04-11 05:54:20|710.06|706.06|710.19|706.19|710.25|706.25|709.76|705.76|25
1618120470000|2021-04-11 05:54:30|710.05|706.05|709.64|705.64|710.25|706.25|709.27|705.27|29
1618120480000|2021-04-11 05:54:40|709.65|705.65|709.61|705.61|709.92|705.92|709.53|705.53|30
1618120490000|2021-04-11 05:54:50|709.39|705.39|709.41|705.41|709.41|705.41|708.77|704.77|29
1618120500000|2021-04-11 05:55:00|709.44|705.44|709.99|705.99|710.02|706.02|709.39|705.39|30
1618120510000|2021-04-11 05:55:10|710|706|710.04|706.04|710.17|706.17|709.78|705.78|25
1618120520000|2021-04-11 05:55:20|709.99|705.99|710.08|706.08|710.17|706.17|709.81|705.81|31
1618120530000|2021-04-11 05:55:30|710.19|706.19|710.27|706.27|710.38|706.38|710.03|706.03|31
1618120540000|2021-04-11 05:55:40|710.31|706.31|709.9|705.9|710.34|706.34|709.9|705.9|29
1618120550000|2021-04-11 05:55:50|710.02|706.02|709.69|705.69|710.1|706.1|709.46|705.46|31
1618120560000|2021-04-11 05:56:00|709.7|705.7|708.82|704.82|709.7|705.7|708.81|704.81|31
1618120570000|2021-04-11 05:56:10|708.81|704.81|708.7|704.7|708.84|704.84|708.69|704.69|20
1618120580000|2021-04-11 05:56:20|708.69|704.69|708.69|704.69|708.73|704.73|708.57|704.57|27
1618120590000|2021-04-11 05:56:30|708.7|704.7|708.61|704.61|708.7|704.7|708.61|704.61|21
1618120600000|2021-04-11 05:56:40|708.62|704.62|708.12|704.12|708.62|704.62|708.11|704.11|28
1618120610000|2021-04-11 05:56:50|708.1|704.1|707.28|703.28|708.14|704.14|707.27|703.27|22
1618120620000|2021-04-11 05:57:00|707.15|703.15|707.26|703.26|707.48|703.48|706.96|702.96|35
1618120630000|2021-04-11 05:57:10|707.22|703.22|707.34|703.34|707.37|703.37|706.97|702.97|33
1618120640000|2021-04-11 05:57:20|707.35|703.35|707.72|703.72|707.79|703.79|707.34|703.34|34
1618120650000|2021-04-11 05:57:30|707.78|703.78|707.71|703.71|707.78|703.78|707.44|703.44|27
1618120660000|2021-04-11 05:57:40|707.7|703.7|707.98|703.98|707.98|703.98|707.43|703.43|28
1618120670000|2021-04-11 05:57:50|708|704|707.76|703.76|708|704|707.62|703.62|31
1618120680000|2021-04-11 05:58:00|707.82|703.82|708|704|708.01|704.01|707.72|703.72|26
1618120690000|2021-04-11 05:58:10|707.98|703.98|708.17|704.17|708.41|704.41|707.95|703.95|31
1618120700000|2021-04-11 05:58:20|708.19|704.19|708.13|704.13|708.41|704.41|708.03|704.03|31
1618120710000|2021-04-11 05:58:30|708.11|704.11|707.61|703.61|708.16|704.16|707.54|703.54|29
1618120720000|2021-04-11 05:58:40|707.29|703.29|707.07|703.07|707.33|703.33|707.07|703.07|24
1618120730000|2021-04-11 05:58:50|707.06|703.06|707.14|703.14|707.37|703.37|707.04|703.04|36
1618120740000|2021-04-11 05:59:00|707.06|703.06|706.76|702.76|707.24|703.24|706.76|702.76|31
1618120750000|2021-04-11 05:59:10|706.67|702.67|706.57|702.57|706.69|702.69|706.44|702.44|31
1618120760000|2021-04-11 05:59:20|706.52|702.52|706.58|702.58|706.66|702.66|706.48|702.48|29
1618120770000|2021-04-11 05:59:30|706.57|702.57|706.27|702.27|706.69|702.69|706.25|702.25|32
1618120780000|2021-04-11 05:59:40|706.26|702.26|706.31|702.31|706.33|702.33|706.14|702.14|25
1618120790000|2021-04-11 05:59:50|706.33|702.33|707.24|703.24|707.28|703.28|706.33|702.33|35
1618120800000|2021-04-11 06:00:00|707.27|703.27|707.03|703.03|707.58|703.58|707.03|703.03|31
1618120810000|2021-04-11 06:00:10|707|703|706.67|702.67|707|703|706.58|702.58|30
1618120820000|2021-04-11 06:00:20|706.69|702.69|707.61|703.61|707.68|703.68|706.69|702.69|30
1618120830000|2021-04-11 06:00:30|707.56|703.56|708.39|704.39|708.45|704.45|707.56|703.56|33
1618120840000|2021-04-11 06:00:40|708.71|704.71|709.31|705.31|709.31|705.31|708.53|704.53|32
1618120850000|2021-04-11 06:00:50|709.19|705.19|709.09|705.09|709.36|705.36|709.01|705.01|19
1618120860000|2021-04-11 06:01:00|709.37|705.37|709.13|705.13|709.56|705.56|709.01|705.01|26
1618120870000|2021-04-11 06:01:10|709.15|705.15|709.16|705.16|709.6|705.6|708.75|704.75|28
1618120880000|2021-04-11 06:01:20|709.17|705.17|709.67|705.67|710.12|706.12|708.97|704.97|36
1618120890000|2021-04-11 06:01:30|709.79|705.79|709.91|705.91|710.15|706.15|709.52|705.52|29
1618120900000|2021-04-11 06:01:40|709.88|705.88|709.68|705.68|710|706|709.62|705.62|31
1618120910000|2021-04-11 06:01:50|709.66|705.66|709.71|705.71|709.72|705.72|709.46|705.46|33
1618120920000|2021-04-11 06:02:00|709.82|705.82|710.06|706.06|710.08|706.08|709.82|705.82|29
1618120930000|2021-04-11 06:02:10|710.04|706.04|710.17|706.17|710.17|706.17|709.91|705.91|34
1618120940000|2021-04-11 06:02:20|710.25|706.25|710.61|706.61|710.63|706.63|710.15|706.15|29
1618120950000|2021-04-11 06:02:30|710.6|706.6|710.95|706.95|710.95|706.95|710.46|706.46|27
1618120960000|2021-04-11 06:02:40|710.94|706.94|711.58|707.58|711.6|707.6|710.92|706.92|23
1618120970000|2021-04-11 06:02:50|711.57|707.57|711.8|707.8|711.8|707.8|711.57|707.57|26
1618120980000|2021-04-11 06:03:00|711.79|707.79|711.94|707.94|711.95|707.95|711.65|707.65|25
1618120990000|2021-04-11 06:03:10|711.95|707.95|711.53|707.53|712|708|711.45|707.45|22
1618121000000|2021-04-11 06:03:20|711.66|707.66|711.87|707.87|711.88|707.88|711.64|707.64|21
1618121010000|2021-04-11 06:03:30|711.88|707.88|712.03|708.03|712.1|708.1|711.86|707.86|18
1618121020000|2021-04-11 06:03:40|711.84|707.84|711.91|707.91|712.13|708.13|711.84|707.84|23
1618121030000|2021-04-11 06:03:50|712.03|708.03|711.55|707.55|712.03|708.03|711.46|707.46|29
1618121040000|2021-04-11 06:04:00|711.56|707.56|710.64|706.64|711.61|707.61|710.64|706.64|32
1618121050000|2021-04-11 06:04:10|710.65|706.65|710.04|706.04|710.73|706.73|709.99|705.99|28
1618121060000|2021-04-11 06:04:20|709.97|705.97|709.71|705.71|710.12|706.12|709.71|705.71|31
1618121070000|2021-04-11 06:04:30|709.73|705.73|709.11|705.11|709.73|705.73|709.08|705.08|33
1618121080000|2021-04-11 06:04:40|709.1|705.1|709.06|705.06|709.18|705.18|709.06|705.06|23
1618121090000|2021-04-11 06:04:50|709.05|705.05|708.86|704.86|709.11|705.11|708.83|704.83|24
1618121100000|2021-04-11 06:05:00|708.85|704.85|708.46|704.46|708.9|704.9|708.46|704.46|20
1618121110000|2021-04-11 06:05:10|708.69|704.69|709.17|705.17|709.17|705.17|708.69|704.69|28
1618121120000|2021-04-11 06:05:20|709.18|705.18|709.52|705.52|709.62|705.62|709.18|705.18|20
1618121130000|2021-04-11 06:05:30|709.47|705.47|709.44|705.44|709.76|705.76|709.4|705.4|29
1618121140000|2021-04-11 06:05:40|709.26|705.26|709.24|705.24|709.38|705.38|709.06|705.06|34
1618121150000|2021-04-11 06:05:50|709.1|705.1|708.95|704.95|709.28|705.28|708.95|704.95|17
1618121160000|2021-04-11 06:06:00|708.94|704.94|708.64|704.64|709.31|705.31|708.64|704.64|30
1618121170000|2021-04-11 06:06:10|708.68|704.68|708.07|704.07|708.72|704.72|708.04|704.04|30
1618121180000|2021-04-11 06:06:20|708.04|704.04|707.44|703.44|708.04|704.04|707.36|703.36|26
1618121190000|2021-04-11 06:06:30|707.46|703.46|706.96|702.96|707.46|703.46|706.96|702.96|26
1618121200000|2021-04-11 06:06:40|706.94|702.94|706.55|702.55|706.94|702.94|706.44|702.44|24
1618121210000|2021-04-11 06:06:50|706.54|702.54|706.46|702.46|706.54|702.54|706.43|702.43|18
1618121220000|2021-04-11 06:07:00|706.45|702.45|706.45|702.45|706.46|702.46|706.37|702.37|18
1618121230000|2021-04-11 06:07:10|706.44|702.44|706.39|702.39|706.45|702.45|706.26|702.26|19
1618121240000|2021-04-11 06:07:20|706.4|702.4|705.86|701.86|706.4|702.4|705.84|701.84|25
1618121250000|2021-04-11 06:07:30|705.85|701.85|705.67|701.67|705.85|701.85|705.64|701.64|21
1618121260000|2021-04-11 06:07:40|705.69|701.69|705.73|701.73|705.77|701.77|705.69|701.69|5
1618121270000|2021-04-11 06:07:50|705.72|701.72|705.73|701.73|705.78|701.78|705.72|701.72|9
1618121280000|2021-04-11 06:08:00|705.72|701.72|705.74|701.74|705.77|701.77|705.66|701.66|22
1618121290000|2021-04-11 06:08:10|705.68|701.68|705.54|701.54|705.69|701.69|705.43|701.43|22
1618121300000|2021-04-11 06:08:20|705.52|701.52|705.04|701.04|705.52|701.52|704.95|700.95|22
1618121310000|2021-04-11 06:08:30|705.07|701.07|705.3|701.3|705.56|701.56|705.07|701.07|22
1618121320000|2021-04-11 06:08:40|705.34|701.34|705.16|701.16|705.5|701.5|705.12|701.12|28
1618121330000|2021-04-11 06:08:50|705.2|701.2|705.11|701.11|705.27|701.27|705.06|701.06|25
1618121340000|2021-04-11 06:09:00|705.09|701.09|705.05|701.05|705.17|701.17|705.05|701.05|18
1618121350000|2021-04-11 06:09:10|704.94|700.94|704.7|700.7|705.01|701.01|704.7|700.7|22
1618121360000|2021-04-11 06:09:20|704.69|700.69|704.14|700.14|704.69|700.69|704.14|700.14|22
1618121370000|2021-04-11 06:09:30|704.19|700.19|704.2|700.2|704.31|700.31|704.06|700.06|21
1618121380000|2021-04-11 06:09:40|704.19|700.19|703.95|699.95|704.3|700.3|703.94|699.94|29
1618121390000|2021-04-11 06:09:50|703.97|699.97|703.1|699.1|703.97|699.97|702.79|698.79|33
1618121400000|2021-04-11 06:10:00|703.11|699.11|702.44|698.44|703.17|699.17|702.44|698.44|28
1618121410000|2021-04-11 06:10:10|702.47|698.47|702.22|698.22|702.63|698.63|702.16|698.16|25
1618121420000|2021-04-11 06:10:20|702.16|698.16|702.21|698.21|702.35|698.35|701.95|697.95|30
1618121430000|2021-04-11 06:10:30|702.11|698.11|701.91|697.91|702.4|698.4|701.84|697.84|35
1618121440000|2021-04-11 06:10:40|701.9|697.9|701.38|697.38|701.96|697.96|701.34|697.34|31
1618121450000|2021-04-11 06:10:50|701.37|697.37|701.47|697.47|701.67|697.67|701.37|697.37|23
1618121460000|2021-04-11 06:11:00|701.44|697.44|702.02|698.02|702.45|698.45|701.43|697.43|32
1618121470000|2021-04-11 06:11:10|702.13|698.13|702.23|698.23|702.39|698.39|702.02|698.02|31
1618121480000|2021-04-11 06:11:20|702.25|698.25|702.18|698.18|702.42|698.42|702.1|698.1|31
1618121490000|2021-04-11 06:11:30|702.1|698.1|701.55|697.55|702.13|698.13|701.51|697.51|30
1618121500000|2021-04-11 06:11:40|701.59|697.59|702.34|698.34|702.53|698.53|701.59|697.59|33
1618121510000|2021-04-11 06:11:50|702.31|698.31|702.41|698.41|702.67|698.67|702.31|698.31|32
1618121520000|2021-04-11 06:12:00|702.37|698.37|702.57|698.57|702.59|698.59|702.37|698.37|23
1618121530000|2021-04-11 06:12:10|702.56|698.56|702.48|698.48|702.56|698.56|702.31|698.31|24
1618121540000|2021-04-11 06:12:20|702.47|698.47|702|698|702.48|698.48|702|698|22
1618121550000|2021-04-11 06:12:30|702.15|698.15|702|698|702.21|698.21|701.98|697.98|22
1618121560000|2021-04-11 06:12:40|701.99|697.99|701.82|697.82|701.99|697.99|701.72|697.72|31
1618121570000|2021-04-11 06:12:50|701.83|697.83|701.86|697.86|701.87|697.87|701.77|697.77|27
1618121580000|2021-04-11 06:13:00|701.85|697.85|702.42|698.42|702.44|698.44|701.85|697.85|30
1618121590000|2021-04-11 06:13:10|702.41|698.41|702.58|698.58|702.64|698.64|702.25|698.25|28
1618121600000|2021-04-11 06:13:20|702.51|698.51|702.08|698.08|702.51|698.51|701.72|697.72|23
1618121610000|2021-04-11 06:13:30|702.07|698.07|701.89|697.89|702.07|698.07|701.87|697.87|24
1618121620000|2021-04-11 06:13:40|701.88|697.88|701.94|697.94|701.98|697.98|701.75|697.75|13
1618121630000|2021-04-11 06:13:50|701.92|697.92|701.81|697.81|701.92|697.92|701.71|697.71|13
1618121640000|2021-04-11 06:14:00|701.84|697.84|701.93|697.93|701.99|697.99|701.82|697.82|24
1618121650000|2021-04-11 06:14:10|701.65|697.65|701.79|697.79|701.92|697.92|701.64|697.64|25
1618121660000|2021-04-11 06:14:20|701.78|697.78|701.83|697.83|701.84|697.84|701.78|697.78|24
1618121670000|2021-04-11 06:14:30|701.82|697.82|701.78|697.78|701.9|697.9|701.73|697.73|22
1618121680000|2021-04-11 06:14:40|701.66|697.66|701.35|697.35|701.66|697.66|701.33|697.33|27
1618121690000|2021-04-11 06:14:50|701.36|697.36|700.55|696.55|701.36|697.36|700.55|696.55|27
1618121700000|2021-04-11 06:15:00|700.56|696.56|701.34|697.34|701.35|697.35|700.39|696.39|25
1618121710000|2021-04-11 06:15:10|701.35|697.35|702.07|698.07|702.07|698.07|701.35|697.35|35
1618121720000|2021-04-11 06:15:20|702.1|698.1|702.31|698.31|702.31|698.31|702.02|698.02|30
1618121730000|2021-04-11 06:15:30|702.32|698.32|703.25|699.25|703.42|699.42|702.32|698.32|30
1618121740000|2021-04-11 06:15:40|703.24|699.24|703.15|699.15|703.31|699.31|703.15|699.15|24
1618121750000|2021-04-11 06:15:50|703.14|699.14|703.33|699.33|703.36|699.36|703.13|699.13|16
1618121760000|2021-04-11 06:16:00|703.34|699.34|703.36|699.36|703.42|699.42|703.31|699.31|26
1618121770000|2021-04-11 06:16:10|703.35|699.35|703.95|699.95|703.97|699.97|703.35|699.35|24
1618121780000|2021-04-11 06:16:20|703.96|699.96|704.05|700.05|704.26|700.26|703.96|699.96|18
1618121790000|2021-04-11 06:16:30|703.8|699.8|703.99|699.99|703.99|699.99|703.71|699.71|23
1618121800000|2021-04-11 06:16:40|704.02|700.02|703.38|699.38|704.02|700.02|703.37|699.37|32
1618121810000|2021-04-11 06:16:50|703.39|699.39|702.84|698.84|703.39|699.39|702.73|698.73|25
1618121820000|2021-04-11 06:17:00|702.85|698.85|703.04|699.04|703.04|699.04|702.53|698.53|31
1618121830000|2021-04-11 06:17:10|703.05|699.05|703.05|699.05|703.4|699.4|702.89|698.89|31
1618121840000|2021-04-11 06:17:20|703.01|699.01|703.14|699.14|703.26|699.26|702.97|698.97|27
1618121850000|2021-04-11 06:17:30|703.13|699.13|702.97|698.97|703.39|699.39|702.96|698.96|25
1618121860000|2021-04-11 06:17:40|702.98|698.98|703.29|699.29|703.29|699.29|702.89|698.89|19
1618121870000|2021-04-11 06:17:50|703.32|699.32|703.53|699.53|703.59|699.59|703.32|699.32|24
1618121880000|2021-04-11 06:18:00|703.52|699.52|703.2|699.2|703.71|699.71|703.2|699.2|23
1618121890000|2021-04-11 06:18:10|703.25|699.25|703.07|699.07|703.25|699.25|702.85|698.85|23
1618121900000|2021-04-11 06:18:20|703.03|699.03|703.08|699.08|703.2|699.2|702.92|698.92|27
1618121910000|2021-04-11 06:18:30|703.09|699.09|703.08|699.08|703.1|699.1|702.88|698.88|33
1618121920000|2021-04-11 06:18:40|703.09|699.09|703.1|699.1|703.16|699.16|702.79|698.79|33
1618121930000|2021-04-11 06:18:50|703.2|699.2|703.14|699.14|703.32|699.32|703.11|699.11|18
1618121940000|2021-04-11 06:19:00|703.13|699.13|703.67|699.67|703.68|699.68|703.1|699.1|31
1618121950000|2021-04-11 06:19:10|703.69|699.69|703.9|699.9|704.18|700.18|703.68|699.68|30
1618121960000|2021-04-11 06:19:20|704.08|700.08|704.53|700.53|704.53|700.53|704.03|700.03|21
1618121970000|2021-04-11 06:19:30|704.62|700.62|704.57|700.57|704.75|700.75|704.37|700.37|27
1618121980000|2021-04-11 06:19:40|704.6|700.6|704.89|700.89|704.94|700.94|704.6|700.6|28
1618121990000|2021-04-11 06:19:50|704.9|700.9|704.69|700.69|704.96|700.96|704.62|700.62|28
1618122000000|2021-04-11 06:20:00|704.67|700.67|704.7|700.7|704.98|700.98|704.67|700.67|33
1618122010000|2021-04-11 06:20:10|704.71|700.71|704.91|700.91|704.91|700.91|704.55|700.55|31
1618122020000|2021-04-11 06:20:20|704.9|700.9|704.93|700.93|704.99|700.99|704.77|700.77|32
1618122030000|2021-04-11 06:20:30|704.84|700.84|704.45|700.45|704.84|700.84|704.33|700.33|33
1618122040000|2021-04-11 06:20:40|704.46|700.46|704.7|700.7|704.71|700.71|704.43|700.43|28
1618122050000|2021-04-11 06:20:50|704.71|700.71|704.74|700.74|704.8|700.8|704.68|700.68|31
1618122060000|2021-04-11 06:21:00|704.73|700.73|704.53|700.53|705.01|701.01|704.5|700.5|31
1618122070000|2021-04-11 06:21:10|704.57|700.57|705.06|701.06|705.08|701.08|704.53|700.53|28
1618122080000|2021-04-11 06:21:20|705.08|701.08|705.15|701.15|705.16|701.16|704.98|700.98|20
1618122090000|2021-04-11 06:21:30|704.88|700.88|704.85|700.85|704.93|700.93|704.75|700.75|22
1618122100000|2021-04-11 06:21:40|704.86|700.86|704.85|700.85|704.95|700.95|704.67|700.67|27
1618122110000|2021-04-11 06:21:50|704.84|700.84|704.45|700.45|704.85|700.85|704.41|700.41|29
1618122120000|2021-04-11 06:22:00|704.46|700.46|704.13|700.13|704.51|700.51|704|700|26
1618122130000|2021-04-11 06:22:10|704.14|700.14|704.36|700.36|704.37|700.37|704.03|700.03|28
1618122140000|2021-04-11 06:22:20|704.37|700.37|704.43|700.43|704.45|700.45|704.3|700.3|25
1618122150000|2021-04-11 06:22:30|704.41|700.41|704.45|700.45|704.45|700.45|704.3|700.3|23
1618122160000|2021-04-11 06:22:40|704.24|700.24|704.32|700.32|704.46|700.46|704.24|700.24|31
1618122170000|2021-04-11 06:22:50|704.31|700.31|704.51|700.51|704.53|700.53|704.27|700.27|22
1618122180000|2021-04-11 06:23:00|704.53|700.53|704.99|700.99|705.06|701.06|704.53|700.53|30
1618122190000|2021-04-11 06:23:10|704.98|700.98|704.99|700.99|705.02|701.02|704.98|700.98|5
1618122200000|2021-04-11 06:23:20|705.01|701.01|705.13|701.13|705.13|701.13|705.01|701.01|8
1618122210000|2021-04-11 06:23:30|705.12|701.12|705.37|701.37|705.37|701.37|705.12|701.12|7
1618122220000|2021-04-11 06:23:40|705.38|701.38|705.54|701.54|705.62|701.62|705.38|701.38|23
1618122230000|2021-04-11 06:23:50|705.53|701.53|705.51|701.51|705.55|701.55|705.48|701.48|30
1618122240000|2021-04-11 06:24:00|705.52|701.52|704.81|700.81|705.52|701.52|704.79|700.79|27
1618122250000|2021-04-11 06:24:10|704.78|700.78|704.67|700.67|704.85|700.85|704.61|700.61|29
1618122260000|2021-04-11 06:24:20|704.62|700.62|704.06|700.06|704.62|700.62|704.06|700.06|26
1618122270000|2021-04-11 06:24:30|703.96|699.96|703.65|699.65|704.04|700.04|703.65|699.65|37
1618122280000|2021-04-11 06:24:40|703.63|699.63|703.26|699.26|703.71|699.71|703.26|699.26|35
1618122290000|2021-04-11 06:24:50|703.19|699.19|703|699|703.21|699.21|702.99|698.99|32
1618122300000|2021-04-11 06:25:00|703.03|699.03|702.73|698.73|703.05|699.05|702.56|698.56|27
1618122310000|2021-04-11 06:25:10|702.71|698.71|702.65|698.65|702.76|698.76|702.53|698.53|25
1618122320000|2021-04-11 06:25:20|702.66|698.66|702.64|698.64|702.7|698.7|702.58|698.58|20
1618122330000|2021-04-11 06:25:30|702.47|698.47|702.6|698.6|702.66|698.66|702.47|698.47|28
1618122340000|2021-04-11 06:25:40|702.59|698.59|702.55|698.55|702.65|698.65|702.55|698.55|13
1618122350000|2021-04-11 06:25:50|702.53|698.53|702.51|698.51|702.57|698.57|702.51|698.51|13
1618122360000|2021-04-11 06:26:00|702.53|698.53|702.98|698.98|702.98|698.98|702.5|698.5|24
1618122370000|2021-04-11 06:26:10|702.95|698.95|703.25|699.25|703.27|699.27|702.95|698.95|29
1618122380000|2021-04-11 06:26:20|703.28|699.28|703.59|699.59|703.67|699.67|703.28|699.28|21
1618122390000|2021-04-11 06:26:30|703.6|699.6|703.75|699.75|703.75|699.75|703.56|699.56|25
1618122400000|2021-04-11 06:26:40|703.73|699.73|703.8|699.8|703.85|699.85|703.26|699.26|26
1618122410000|2021-04-11 06:26:50|703.84|699.84|704.03|700.03|704.04|700.04|703.35|699.35|18
1618122420000|2021-04-11 06:27:00|704.04|700.04|704.3|700.3|704.56|700.56|704.04|700.04|21
1618122430000|2021-04-11 06:27:10|704.4|700.4|704.09|700.09|704.4|700.4|704.08|700.08|30
1618122440000|2021-04-11 06:27:20|704.08|700.08|703.89|699.89|704.1|700.1|703.76|699.76|33
1618122450000|2021-04-11 06:27:30|703.9|699.9|703.51|699.51|703.93|699.93|703.4|699.4|22
1618122460000|2021-04-11 06:27:40|703.52|699.52|703.51|699.51|703.65|699.65|703.46|699.46|23
1618122470000|2021-04-11 06:27:50|703.55|699.55|703.07|699.07|703.55|699.55|703.07|699.07|22
1618122480000|2021-04-11 06:28:00|703.08|699.08|703.06|699.06|703.08|699.08|703.03|699.03|15
1618122490000|2021-04-11 06:28:10|703.03|699.03|702.97|698.97|703.06|699.06|702.93|698.93|22
1618122500000|2021-04-11 06:28:20|702.98|698.98|703.14|699.14|703.18|699.18|702.93|698.93|21
1618122510000|2021-04-11 06:28:30|703.12|699.12|702.88|698.88|703.14|699.14|702.85|698.85|23
1618122520000|2021-04-11 06:28:40|702.85|698.85|702.63|698.63|702.9|698.9|702.62|698.62|23
1618122530000|2021-04-11 06:28:50|702.62|698.62|702.47|698.47|702.64|698.64|702.46|698.46|26
1618122540000|2021-04-11 06:29:00|702.46|698.46|702|698|702.46|698.46|702|698|29
1618122550000|2021-04-11 06:29:10|701.99|697.99|701.29|697.29|702.01|698.01|701.23|697.23|29
1618122560000|2021-04-11 06:29:20|701.13|697.13|701.01|697.01|701.23|697.23|701|697|30
1618122570000|2021-04-11 06:29:30|700.98|696.98|700.65|696.65|701|697|700.63|696.63|27
1618122580000|2021-04-11 06:29:40|700.11|696.11|699.84|695.84|700.12|696.12|699.84|695.84|28
1618122590000|2021-04-11 06:29:50|700.03|696.03|699.66|695.66|700.03|696.03|699.35|695.35|28
1618122600000|2021-04-11 06:30:00|699.55|695.55|700.33|696.33|700.38|696.38|699.55|695.55|34
1618122610000|2021-04-11 06:30:10|700.24|696.24|700.1|696.1|700.47|696.47|699.91|695.91|33
1618122620000|2021-04-11 06:30:20|700|696|700.13|696.13|700.16|696.16|699.92|695.92|26
1618122630000|2021-04-11 06:30:30|700.12|696.12|699.91|695.91|700.14|696.14|699.85|695.85|31
1618122640000|2021-04-11 06:30:40|699.89|695.89|698.18|694.18|699.91|695.91|698.18|694.18|34
1618122650000|2021-04-11 06:30:50|698.16|694.16|698.25|694.25|698.8|694.8|698.16|694.16|35
1618122660000|2021-04-11 06:31:00|698.17|694.17|698.56|694.56|698.66|694.66|698.14|694.14|34
1618122670000|2021-04-11 06:31:10|698.57|694.57|698.38|694.38|698.57|694.57|698.21|694.21|31
1618122680000|2021-04-11 06:31:20|698.31|694.31|697.92|693.92|698.31|694.31|697.91|693.91|31
1618122690000|2021-04-11 06:31:30|697.91|693.91|697.4|693.4|697.97|693.97|697.33|693.33|33
1618122700000|2021-04-11 06:31:40|697.42|693.42|697.3|693.3|697.42|693.42|697.09|693.09|23
1618122710000|2021-04-11 06:31:50|697.29|693.29|696.86|692.86|697.36|693.36|696.86|692.86|21
1618122720000|2021-04-11 06:32:00|696.66|692.66|697.14|693.14|697.14|693.14|695.81|691.81|31
1618122730000|2021-04-11 06:32:10|696.98|692.98|697.27|693.27|697.46|693.46|696.93|692.93|32
1618122740000|2021-04-11 06:32:20|697.28|693.28|697.11|693.11|697.29|693.29|696.91|692.91|29
1618122750000|2021-04-11 06:32:30|697.12|693.12|697.06|693.06|697.12|693.12|696.78|692.78|29
1618122760000|2021-04-11 06:32:40|697.07|693.07|697.33|693.33|697.34|693.34|697.07|693.07|22
1618122770000|2021-04-11 06:32:50|697.34|693.34|697.73|693.73|697.97|693.97|697.34|693.34|25
1618122780000|2021-04-11 06:33:00|697.82|693.82|697.2|693.2|697.84|693.84|697.2|693.2|27
1618122790000|2021-04-11 06:33:10|697.31|693.31|696.82|692.82|697.31|693.31|696.82|692.82|30
1618122800000|2021-04-11 06:33:20|696.77|692.77|695.89|691.89|696.77|692.77|695.89|691.89|29
1618122810000|2021-04-11 06:33:30|695.92|691.92|695.47|691.47|695.92|691.92|695.47|691.47|34
1618122820000|2021-04-11 06:33:40|695.45|691.45|695.39|691.39|695.48|691.48|695.38|691.38|16
1618122830000|2021-04-11 06:33:50|695.4|691.4|695.36|691.36|695.43|691.43|695.36|691.36|14
1618122840000|2021-04-11 06:34:00|695.37|691.37|695.52|691.52|695.54|691.54|695.34|691.34|17
1618122850000|2021-04-11 06:34:10|695.53|691.53|694.91|690.91|695.8|691.8|694.91|690.91|35
1618122860000|2021-04-11 06:34:20|694.93|690.93|694.45|690.45|694.93|690.93|694.43|690.43|19
1618122870000|2021-04-11 06:34:30|694.44|690.44|694.27|690.27|694.64|690.64|694.26|690.26|32
1618122880000|2021-04-11 06:34:40|693.93|689.93|694.31|690.31|694.52|690.52|693.93|689.93|33
1618122890000|2021-04-11 06:34:50|694.24|690.24|693.94|689.94|694.31|690.31|693.93|689.93|21
1618122900000|2021-04-11 06:35:00|693.92|689.92|693.47|689.47|694.12|690.12|693.47|689.47|30
1618122910000|2021-04-11 06:35:10|693.46|689.46|692.52|688.52|693.46|689.46|692.47|688.47|27
1618122920000|2021-04-11 06:35:20|692.5|688.5|692.98|688.98|693.17|689.17|692.09|688.09|33
1618122930000|2021-04-11 06:35:30|692.94|688.94|692.35|688.35|692.94|688.94|692.16|688.16|34
1618122940000|2021-04-11 06:35:40|692.34|688.34|692.03|688.03|692.36|688.36|692|688|26
1618122950000|2021-04-11 06:35:50|692.02|688.02|691.72|687.72|692.02|688.02|691.71|687.71|28
1618122960000|2021-04-11 06:36:00|691.7|687.7|691.49|687.49|692|688|691.49|687.49|28
1618122970000|2021-04-11 06:36:10|691.69|687.69|691.65|687.65|691.84|687.84|691.6|687.6|19
1618122980000|2021-04-11 06:36:20|691.86|687.86|692.24|688.24|692.26|688.26|691.67|687.67|31
1618122990000|2021-04-11 06:36:30|692.19|688.19|692.9|688.9|692.95|688.95|692.03|688.03|36
1618123000000|2021-04-11 06:36:40|692.88|688.88|693.14|689.14|693.14|689.14|692.7|688.7|32
1618123010000|2021-04-11 06:36:50|693.11|689.11|693.6|689.6|693.6|689.6|692.81|688.81|30
1618123020000|2021-04-11 06:37:00|693.55|689.55|693.34|689.34|693.55|689.55|693.07|689.07|28
1618123030000|2021-04-11 06:37:10|693.37|689.37|694.02|690.02|694.02|690.02|693.36|689.36|29
1618123040000|2021-04-11 06:37:20|694.05|690.05|694.5|690.5|694.5|690.5|694.05|690.05|30
1618123050000|2021-04-11 06:37:30|694.51|690.51|695.4|691.4|695.45|691.45|694.1|690.1|26
1618123060000|2021-04-11 06:37:40|695.42|691.42|695.95|691.95|695.95|691.95|695.39|691.39|28
1618123070000|2021-04-11 06:37:50|695.92|691.92|695.27|691.27|696.47|692.47|695.25|691.25|30
1618123080000|2021-04-11 06:38:00|695.28|691.28|695|691|695.34|691.34|694.92|690.92|27
1618123090000|2021-04-11 06:38:10|694.98|690.98|695.18|691.18|695.18|691.18|694.93|690.93|22
1618123100000|2021-04-11 06:38:20|695.16|691.16|695.73|691.73|695.73|691.73|695.14|691.14|30
1618123110000|2021-04-11 06:38:30|695.74|691.74|696.04|692.04|696.11|692.11|695.71|691.71|26
1618123120000|2021-04-11 06:38:40|695.97|691.97|696.7|692.7|696.74|692.74|695.97|691.97|21
1618123130000|2021-04-11 06:38:50|696.6|692.6|696.38|692.38|696.71|692.71|696.14|692.14|28
1618123140000|2021-04-11 06:39:00|696.34|692.34|695.89|691.89|696.34|692.34|695.56|691.56|26
1618123150000|2021-04-11 06:39:10|695.87|691.87|695.8|691.8|696.36|692.36|695.76|691.76|35
1618123160000|2021-04-11 06:39:20|695.79|691.79|695|691|695.79|691.79|694.95|690.95|26
1618123170000|2021-04-11 06:39:30|695.19|691.19|694.99|690.99|695.21|691.21|694.71|690.71|35
1618123180000|2021-04-11 06:39:40|695|691|695.48|691.48|695.49|691.49|694.96|690.96|27
1618123190000|2021-04-11 06:39:50|695.5|691.5|695.93|691.93|696.11|692.11|695.5|691.5|28
1618123200000|2021-04-11 06:40:00|695.96|691.96|695.79|691.79|696.08|692.08|695.79|691.79|28
1618123210000|2021-04-11 06:40:10|695.8|691.8|695.61|691.61|695.96|691.96|695.51|691.51|32
1618123220000|2021-04-11 06:40:20|695.56|691.56|695.44|691.44|695.62|691.62|695.32|691.32|24
1618123230000|2021-04-11 06:40:30|695.58|691.58|694.44|690.44|695.75|691.75|694.33|690.33|34
1618123240000|2021-04-11 06:40:40|694.42|690.42|692.35|688.35|694.47|690.47|692.32|688.32|34
1618123250000|2021-04-11 06:40:50|692.41|688.41|692.83|688.83|692.86|688.86|692.32|688.32|34
1618123260000|2021-04-11 06:41:00|692.74|688.74|692.75|688.75|692.95|688.95|692.21|688.21|35
1618123270000|2021-04-11 06:41:10|692.74|688.74|692.03|688.03|692.74|688.74|691.37|687.37|37
1618123280000|2021-04-11 06:41:20|692.09|688.09|693.13|689.13|693.13|689.13|692.09|688.09|32
1618123290000|2021-04-11 06:41:30|693.16|689.16|693.08|689.08|693.6|689.6|692.87|688.87|37
1618123300000|2021-04-11 06:41:40|693.06|689.06|693.59|689.59|693.59|689.59|692.94|688.94|34
1618123310000|2021-04-11 06:41:50|693.6|689.6|693.71|689.71|693.85|689.85|693.05|689.05|26
1618123320000|2021-04-11 06:42:00|693.7|689.7|693.91|689.91|693.92|689.92|693.62|689.62|34
1618123330000|2021-04-11 06:42:10|693.95|689.95|694.63|690.63|694.85|690.85|693.94|689.94|29
1618123340000|2021-04-11 06:42:20|694.64|690.64|695.12|691.12|695.12|691.12|694.61|690.61|34
1618123350000|2021-04-11 06:42:30|694.99|690.99|694.66|690.66|695.05|691.05|694.65|690.65|24
1618123360000|2021-04-11 06:42:40|694.67|690.67|694.05|690.05|694.67|690.67|694.05|690.05|35
1618123370000|2021-04-11 06:42:50|694.15|690.15|695.2|691.2|695.2|691.2|694.11|690.11|30
1618123380000|2021-04-11 06:43:00|695.21|691.21|695.29|691.29|695.34|691.34|694.98|690.98|29
1618123390000|2021-04-11 06:43:10|695.28|691.28|695.96|691.96|695.96|691.96|695.27|691.27|26
1618123400000|2021-04-11 06:43:20|695.97|691.97|695.66|691.66|696.23|692.23|695.55|691.55|30
1618123410000|2021-04-11 06:43:30|695.64|691.64|696.63|692.63|696.63|692.63|695.64|691.64|26
1618123420000|2021-04-11 06:43:40|696.64|692.64|696.82|692.82|696.82|692.82|696.58|692.58|27
1618123430000|2021-04-11 06:43:50|696.77|692.77|696.85|692.85|696.85|692.85|696.33|692.33|30
1618123440000|2021-04-11 06:44:00|696.84|692.84|697.16|693.16|697.16|693.16|696.62|692.62|31
1618123450000|2021-04-11 06:44:10|697.14|693.14|698.47|694.47|698.47|694.47|697.08|693.08|35
1618123460000|2021-04-11 06:44:20|698.45|694.45|699.03|695.03|699.21|695.21|698.45|694.45|28
1618123470000|2021-04-11 06:44:30|699.02|695.02|699.06|695.06|699.14|695.14|698.82|694.82|30
1618123480000|2021-04-11 06:44:40|699.07|695.07|699.05|695.05|699.16|695.16|698.96|694.96|28
1618123490000|2021-04-11 06:44:50|699.07|695.07|699.05|695.05|699.23|695.23|698.95|694.95|30
1618123500000|2021-04-11 06:45:00|699.01|695.01|698.69|694.69|699.15|695.15|698.69|694.69|35
1618123510000|2021-04-11 06:45:10|698.68|694.68|698.25|694.25|698.68|694.68|698.23|694.23|33
1618123520000|2021-04-11 06:45:20|698.28|694.28|698.49|694.49|698.49|694.49|698.22|694.22|19
1618123530000|2021-04-11 06:45:30|698.5|694.5|698.62|694.62|698.62|694.62|698.34|694.34|23
1618123540000|2021-04-11 06:45:40|698.59|694.59|698.79|694.79|698.82|694.82|698.45|694.45|24
1618123550000|2021-04-11 06:45:50|698.78|694.78|698.39|694.39|698.78|694.78|698|694|31
1618123560000|2021-04-11 06:46:00|698.51|694.51|699.11|695.11|699.11|695.11|698.51|694.51|25
1618123570000|2021-04-11 06:46:10|699.12|695.12|699.63|695.63|699.64|695.64|699.12|695.12|21
1618123580000|2021-04-11 06:46:20|699.62|695.62|699.75|695.75|699.95|695.95|699.36|695.36|30
1618123590000|2021-04-11 06:46:30|699.77|695.77|700.2|696.2|700.2|696.2|699.65|695.65|25
1618123600000|2021-04-11 06:46:40|700.15|696.15|700.29|696.29|700.29|696.29|700.11|696.11|22
1618123610000|2021-04-11 06:46:50|700.27|696.27|700.48|696.48|700.56|696.56|700.27|696.27|36
1618123620000|2021-04-11 06:47:00|700.53|696.53|700.34|696.34|700.56|696.56|700.19|696.19|31
1618123630000|2021-04-11 06:47:10|700.32|696.32|700.98|696.98|700.98|696.98|700.32|696.32|32
1618123640000|2021-04-11 06:47:20|701|697|700.06|696.06|701.09|697.09|700.06|696.06|33
1618123650000|2021-04-11 06:47:30|700.04|696.04|698.73|694.73|700.04|696.04|698.7|694.7|29
1618123660000|2021-04-11 06:47:40|698.75|694.75|697.62|693.62|698.75|694.75|697.6|693.6|28
1618123670000|2021-04-11 06:47:50|697.65|693.65|697.69|693.69|697.69|693.69|697.47|693.47|20
1618123680000|2021-04-11 06:48:00|697.66|693.66|697.4|693.4|697.75|693.75|697.39|693.39|36
1618123690000|2021-04-11 06:48:10|697.41|693.41|697.63|693.63|697.64|693.64|697.41|693.41|23
1618123700000|2021-04-11 06:48:20|697.62|693.62|699.23|695.23|699.23|695.23|697.62|693.62|29
1618123710000|2021-04-11 06:48:30|699.28|695.28|699.48|695.48|699.56|695.56|699.17|695.17|33
1618123720000|2021-04-11 06:48:40|699.43|695.43|699.52|695.52|699.65|695.65|699.43|695.43|28
1618123730000|2021-04-11 06:48:50|699.51|695.51|699.86|695.86|699.88|695.88|699|695|33
1618123740000|2021-04-11 06:49:00|699.73|695.73|699.79|695.79|699.79|695.79|699.49|695.49|31
1618123750000|2021-04-11 06:49:10|699.81|695.81|699.96|695.96|699.96|695.96|699.69|695.69|32
1618123760000|2021-04-11 06:49:20|699.98|695.98|700.11|696.11|700.12|696.12|699.98|695.98|20
1618123770000|2021-04-11 06:49:30|700.36|696.36|701.04|697.04|701.06|697.06|700.1|696.1|27
1618123780000|2021-04-11 06:49:40|701.05|697.05|701.3|697.3|701.62|697.62|700.94|696.94|33
1618123790000|2021-04-11 06:49:50|701.31|697.31|701.6|697.6|701.63|697.63|701.31|697.31|19
1618123800000|2021-04-11 06:50:00|701.62|697.62|701.45|697.45|702.35|698.35|701.45|697.45|33
1618123810000|2021-04-11 06:50:10|701.43|697.43|700.97|696.97|701.46|697.46|700.93|696.93|29
1618123820000|2021-04-11 06:50:20|700.98|696.98|701.43|697.43|701.74|697.74|700.97|696.97|33
1618123830000|2021-04-11 06:50:30|701.44|697.44|701.55|697.55|701.55|697.55|701.4|697.4|27
1618123840000|2021-04-11 06:50:40|701.52|697.52|701.99|697.99|701.99|697.99|701.49|697.49|31
1618123850000|2021-04-11 06:50:50|701.98|697.98|701.92|697.92|702.03|698.03|701.51|697.51|26
1618123860000|2021-04-11 06:51:00|701.97|697.97|701.78|697.78|702|698|701.78|697.78|24
1618123870000|2021-04-11 06:51:10|701.79|697.79|700.78|696.78|701.79|697.79|700.78|696.78|30
1618123880000|2021-04-11 06:51:20|700.77|696.77|699.63|695.63|700.77|696.77|699.63|695.63|34
1618123890000|2021-04-11 06:51:30|699.62|695.62|698.22|694.22|699.83|695.83|698.1|694.1|38
1618123900000|2021-04-11 06:51:40|698.28|694.28|698.24|694.24|698.32|694.32|698.07|694.07|29
1618123910000|2021-04-11 06:51:50|698.23|694.23|698.45|694.45|698.84|694.84|698.15|694.15|32
1618123920000|2021-04-11 06:52:00|698.44|694.44|697.71|693.71|698.44|694.44|697.71|693.71|28
1618123930000|2021-04-11 06:52:10|697.75|693.75|699.1|695.1|699.1|695.1|697.75|693.75|30
1618123940000|2021-04-11 06:52:20|699.05|695.05|699.2|695.2|699.28|695.28|698.96|694.96|29
1618123950000|2021-04-11 06:52:30|699.19|695.19|699.17|695.17|699.25|695.25|699.16|695.16|19
1618123960000|2021-04-11 06:52:40|699.18|695.18|698.65|694.65|699.18|695.18|698.59|694.59|24
1618123970000|2021-04-11 06:52:50|698.68|694.68|698.51|694.51|698.88|694.88|698.3|694.3|28
1618123980000|2021-04-11 06:53:00|698.48|694.48|698.01|694.01|698.48|694.48|697.9|693.9|32
1618123990000|2021-04-11 06:53:10|698|694|697.62|693.62|698|694|697.59|693.59|24
1618124000000|2021-04-11 06:53:20|697.59|693.59|697.17|693.17|697.61|693.61|697.14|693.14|32
1618124010000|2021-04-11 06:53:30|697.19|693.19|696.32|692.32|697.19|693.19|696.31|692.31|27
1618124020000|2021-04-11 06:53:40|696.3|692.3|696.28|692.28|696.33|692.33|696.26|692.26|19
1618124030000|2021-04-11 06:53:50|696.29|692.29|696.58|692.58|696.6|692.6|696.29|692.29|28
1618124040000|2021-04-11 06:54:00|696.57|692.57|696.33|692.33|696.58|692.58|696.25|692.25|21
1618124050000|2021-04-11 06:54:10|696.32|692.32|696.68|692.68|696.68|692.68|696.32|692.32|14
1618124060000|2021-04-11 06:54:20|696.66|692.66|696.38|692.38|696.71|692.71|696.38|692.38|22
1618124070000|2021-04-11 06:54:30|696.29|692.29|696.26|692.26|696.49|692.49|696.26|692.26|29
1618124080000|2021-04-11 06:54:40|696.27|692.27|696.44|692.44|696.52|692.52|696.25|692.25|28
1618124090000|2021-04-11 06:54:50|696.43|692.43|696.81|692.81|696.82|692.82|696.41|692.41|25
1618124100000|2021-04-11 06:55:00|696.69|692.69|697.6|693.6|697.63|693.63|696.69|692.69|31
1618124110000|2021-04-11 06:55:10|697.61|693.61|697.75|693.75|697.75|693.75|697.6|693.6|27
1618124120000|2021-04-11 06:55:20|697.77|693.77|698.19|694.19|698.37|694.37|697.67|693.67|29
1618124130000|2021-04-11 06:55:30|698.13|694.13|698.27|694.27|698.34|694.34|697.74|693.74|29
1618124140000|2021-04-11 06:55:40|698.33|694.33|698.6|694.6|698.6|694.6|698.29|694.29|23
1618124150000|2021-04-11 06:55:50|698.59|694.59|698.19|694.19|698.63|694.63|697.95|693.95|32
1618124160000|2021-04-11 06:56:00|698.2|694.2|698.29|694.29|698.29|694.29|698.05|694.05|17
1618124170000|2021-04-11 06:56:10|698.4|694.4|698.47|694.47|698.52|694.52|698.4|694.4|22
1618124180000|2021-04-11 06:56:20|698.48|694.48|698.65|694.65|698.65|694.65|698.47|694.47|17
1618124190000|2021-04-11 06:56:30|698.7|694.7|698.56|694.56|698.7|694.7|698.56|694.56|12
1618124200000|2021-04-11 06:56:40|698.57|694.57|698.09|694.09|698.6|694.6|698.05|694.05|21
1618124210000|2021-04-11 06:56:50|697.95|693.95|697.93|693.93|698.06|694.06|697.8|693.8|33
1618124220000|2021-04-11 06:57:00|697.94|693.94|698.41|694.41|698.41|694.41|697.71|693.71|30
1618124230000|2021-04-11 06:57:10|698.45|694.45|698.87|694.87|698.92|694.92|698.45|694.45|24
1618124240000|2021-04-11 06:57:20|698.86|694.86|698.61|694.61|698.88|694.88|698.57|694.57|20
1618124250000|2021-04-11 06:57:30|698.66|694.66|698.66|694.66|698.7|694.7|698.62|694.62|25
1618124260000|2021-04-11 06:57:40|698.65|694.65|698.76|694.76|698.76|694.76|698.64|694.64|13
1618124270000|2021-04-11 06:57:50|698.75|694.75|698.55|694.55|698.8|694.8|698.53|694.53|25
1618124280000|2021-04-11 06:58:00|698.56|694.56|698.99|694.99|698.99|694.99|698.56|694.56|17
1618124290000|2021-04-11 06:58:10|699|695|698.56|694.56|699.01|695.01|698.56|694.56|26
1618124300000|2021-04-11 06:58:20|698.45|694.45|698.24|694.24|698.47|694.47|698.23|694.23|27
1618124310000|2021-04-11 06:58:30|698.25|694.25|698.44|694.44|698.44|694.44|698.23|694.23|16
1618124320000|2021-04-11 06:58:40|698.43|694.43|698.43|694.43|698.43|694.43|698.43|694.43|1
1618124330000|2021-04-11 06:58:50|698.44|694.44|698.68|694.68|698.73|694.73|698.44|694.44|12
1618124340000|2021-04-11 06:59:00|698.69|694.69|698.76|694.76|698.79|694.79|698.5|694.5|25
1618124350000|2021-04-11 06:59:10|698.75|694.75|698.71|694.71|698.75|694.75|698.69|694.69|15
1618124360000|2021-04-11 06:59:20|698.72|694.72|698.52|694.52|698.72|694.72|698.52|694.52|27
1618124370000|2021-04-11 06:59:30|698.5|694.5|698.69|694.69|698.7|694.7|698.28|694.28|23
1618124380000|2021-04-11 06:59:40|698.71|694.71|699.36|695.36|699.36|695.36|698.71|694.71|23
1618124390000|2021-04-11 06:59:50|699.39|695.39|699.47|695.47|699.5|695.5|699.32|695.32|20
1618124400000|2021-04-11 07:00:00|699.48|695.48|700.32|696.32|700.32|696.32|699.47|695.47|29
1618124410000|2021-04-11 07:00:10|700.33|696.33|700.37|696.37|700.73|696.73|700.08|696.08|30
1618124420000|2021-04-11 07:00:20|700.36|696.36|700.26|696.26|700.37|696.37|700.02|696.02|18
1618124430000|2021-04-11 07:00:30|700.27|696.27|699.96|695.96|700.27|696.27|699.83|695.83|26
1618124440000|2021-04-11 07:00:40|700.01|696.01|699.49|695.49|700.01|696.01|699.42|695.42|31
1618124450000|2021-04-11 07:00:50|699.48|695.48|699.5|695.5|699.55|695.55|699.44|695.44|26
1618124460000|2021-04-11 07:01:00|699.51|695.51|699.73|695.73|699.73|695.73|699.5|695.5|20
1618124470000|2021-04-11 07:01:10|699.71|695.71|699.56|695.56|699.81|695.81|699.54|695.54|19
1618124480000|2021-04-11 07:01:20|699.58|695.58|699.41|695.41|699.6|695.6|699.27|695.27|18
1618124490000|2021-04-11 07:01:30|699.42|695.42|699.59|695.59|699.6|695.6|699.42|695.42|11
1618124500000|2021-04-11 07:01:40|699.61|695.61|699.58|695.58|699.71|695.71|699.52|695.52|21
1618124510000|2021-04-11 07:01:50|699.56|695.56|699.37|695.37|699.57|695.57|699.37|695.37|16
1618124520000|2021-04-11 07:02:00|699.32|695.32|698.93|694.93|699.33|695.33|698.93|694.93|21
1618124530000|2021-04-11 07:02:10|698.74|694.74|698.69|694.69|698.74|694.74|698.69|694.69|8
1618124540000|2021-04-11 07:02:20|698.61|694.61|698.45|694.45|698.61|694.61|698.35|694.35|19
1618124550000|2021-04-11 07:02:30|698.43|694.43|697.66|693.66|698.43|694.43|697.62|693.62|23
1618124560000|2021-04-11 07:02:40|697.65|693.65|697.26|693.26|697.68|693.68|697.25|693.25|20
1618124570000|2021-04-11 07:02:50|697.25|693.25|697.42|693.42|697.42|693.42|697.02|693.02|26
1618124580000|2021-04-11 07:03:00|697.41|693.41|697.74|693.74|697.87|693.87|697.41|693.41|28
1618124590000|2021-04-11 07:03:10|697.8|693.8|698.11|694.11|698.15|694.15|697.65|693.65|22
1618124600000|2021-04-11 07:03:20|698.08|694.08|697.95|693.95|698.09|694.09|697.89|693.89|28
1618124610000|2021-04-11 07:03:30|697.96|693.96|698.11|694.11|698.11|694.11|697.96|693.96|14
1618124620000|2021-04-11 07:03:40|698.12|694.12|698.28|694.28|698.29|694.29|698.12|694.12|12
1618124630000|2021-04-11 07:03:50|698.32|694.32|698.12|694.12|698.36|694.36|698.01|694.01|24
1618124640000|2021-04-11 07:04:00|698.14|694.14|698.31|694.31|698.37|694.37|698.14|694.14|31
1618124650000|2021-04-11 07:04:10|698.34|694.34|698.27|694.27|698.38|694.38|698.21|694.21|19
1618124660000|2021-04-11 07:04:20|698.22|694.22|698.14|694.14|698.25|694.25|698.11|694.11|28
1618124670000|2021-04-11 07:04:30|698.12|694.12|698.13|694.13|698.13|694.13|698.12|694.12|6
1618124680000|2021-04-11 07:04:40|698.12|694.12|697.78|693.78|698.12|694.12|697.74|693.74|25
1618124690000|2021-04-11 07:04:50|697.79|693.79|697.87|693.87|697.88|693.88|697.79|693.79|21
1618124700000|2021-04-11 07:05:00|697.78|693.78|697.89|693.89|698|694|697.78|693.78|29
1618124710000|2021-04-11 07:05:10|697.9|693.9|697.55|693.55|697.9|693.9|697.48|693.48|28
1618124720000|2021-04-11 07:05:20|697.62|693.62|697.64|693.64|697.67|693.67|697.6|693.6|14
1618124730000|2021-04-11 07:05:30|697.65|693.65|696.5|692.5|697.65|693.65|696.5|692.5|25
1618124740000|2021-04-11 07:05:40|696.69|692.69|696.43|692.43|696.73|692.73|696.41|692.41|21
1618124750000|2021-04-11 07:05:50|696.41|692.41|696.06|692.06|696.46|692.46|696.06|692.06|22
1618124760000|2021-04-11 07:06:00|696.01|692.01|696.15|692.15|696.15|692.15|695.57|691.57|23
1618124770000|2021-04-11 07:06:10|696.14|692.14|696.31|692.31|696.36|692.36|695.94|691.94|21
1618124780000|2021-04-11 07:06:20|696.3|692.3|696.52|692.52|696.52|692.52|696.3|692.3|23
1618124790000|2021-04-11 07:06:30|696.49|692.49|697.25|693.25|697.25|693.25|696.49|692.49|29
1618124800000|2021-04-11 07:06:40|697.23|693.23|697.74|693.74|697.84|693.84|697.23|693.23|30
1618124810000|2021-04-11 07:06:50|697.73|693.73|698.04|694.04|698.04|694.04|697.67|693.67|23
1618124820000|2021-04-11 07:07:00|698.05|694.05|698.61|694.61|698.61|694.61|698.05|694.05|27
1618124830000|2021-04-11 07:07:10|699.09|695.09|698.6|694.6|699.14|695.14|698.6|694.6|15
1618124840000|2021-04-11 07:07:20|698.7|694.7|698.69|694.69|698.76|694.76|698.56|694.56|30
1618124850000|2021-04-11 07:07:30|698.68|694.68|698.45|694.45|698.68|694.68|698.44|694.44|21
1618124860000|2021-04-11 07:07:40|698.48|694.48|697.6|693.6|698.48|694.48|697.6|693.6|15
1618124870000|2021-04-11 07:07:50|697.65|693.65|696.67|692.67|697.65|693.65|696.65|692.65|29
1618124880000|2021-04-11 07:08:00|696.63|692.63|696.53|692.53|696.63|692.63|696.26|692.26|29
1618124890000|2021-04-11 07:08:10|696.52|692.52|696.16|692.16|696.52|692.52|696.01|692.01|32
1618124900000|2021-04-11 07:08:20|696.08|692.08|695.96|691.96|696.26|692.26|695.96|691.96|21
1618124910000|2021-04-11 07:08:30|695.95|691.95|695.95|691.95|696.04|692.04|695.85|691.85|22
1618124920000|2021-04-11 07:08:40|695.97|691.97|695.88|691.88|695.97|691.97|695.87|691.87|27
1618124930000|2021-04-11 07:08:50|695.86|691.86|695.88|691.88|696.03|692.03|695.82|691.82|16
1618124940000|2021-04-11 07:09:00|695.87|691.87|695.91|691.91|696.05|692.05|695.87|691.87|19
1618124950000|2021-04-11 07:09:10|695.9|691.9|696.02|692.02|696.05|692.05|695.9|691.9|22
1618124960000|2021-04-11 07:09:20|696|692|696.26|692.26|696.27|692.27|696|692|22
1618124970000|2021-04-11 07:09:30|696.3|692.3|697.14|693.14|697.23|693.23|696.3|692.3|28
1618124980000|2021-04-11 07:09:40|697.13|693.13|696.75|692.75|697.2|693.2|696.75|692.75|23
1618124990000|2021-04-11 07:09:50|696.69|692.69|696.51|692.51|696.69|692.69|696.49|692.49|14
1618125000000|2021-04-11 07:10:00|696.52|692.52|696.31|692.31|696.54|692.54|696.3|692.3|15
1618125010000|2021-04-11 07:10:10|696.25|692.25|695.74|691.74|696.25|692.25|695.7|691.7|26
1618125020000|2021-04-11 07:10:20|695.68|691.68|695.6|691.6|695.84|691.84|695.5|691.5|22
1618125030000|2021-04-11 07:10:30|695.5|691.5|694.73|690.73|695.6|691.6|694.73|690.73|33
1618125040000|2021-04-11 07:10:40|694.61|690.61|694.45|690.45|694.84|690.84|694.36|690.36|33
1618125050000|2021-04-11 07:10:50|694.44|690.44|694.24|690.24|694.54|690.54|694.16|690.16|24
1618125060000|2021-04-11 07:11:00|694.18|690.18|694.52|690.52|694.54|690.54|694.13|690.13|25
1618125070000|2021-04-11 07:11:10|694.47|690.47|693.72|689.72|694.47|690.47|693.59|689.59|32
1618125080000|2021-04-11 07:11:20|693.73|689.73|693.08|689.08|693.74|689.74|693.01|689.01|29
1618125090000|2021-04-11 07:11:30|693.07|689.07|692.59|688.59|693.08|689.08|692.52|688.52|25
1618125100000|2021-04-11 07:11:40|692.58|688.58|692.65|688.65|692.65|688.65|692.14|688.14|27
1618125110000|2021-04-11 07:11:50|692.63|688.63|692.94|688.94|693.02|689.02|692.63|688.63|31
1618125120000|2021-04-11 07:12:00|692.96|688.96|692.63|688.63|692.96|688.96|692.57|688.57|19
1618125130000|2021-04-11 07:12:10|692.57|688.57|692.52|688.52|692.72|688.72|692.32|688.32|26
1618125140000|2021-04-11 07:12:20|692.51|688.51|692.32|688.32|692.51|688.51|692.25|688.25|32
1618125150000|2021-04-11 07:12:30|692.3|688.3|691.63|687.63|692.31|688.31|691.54|687.54|28
1618125160000|2021-04-11 07:12:40|691.62|687.62|691.42|687.42|691.8|687.8|691.41|687.41|31
1618125170000|2021-04-11 07:12:50|691.41|687.41|691.53|687.53|691.69|687.69|691.41|687.41|26
1618125180000|2021-04-11 07:13:00|691.37|687.37|691.05|687.05|691.52|687.52|690.98|686.98|25
1618125190000|2021-04-11 07:13:10|690.98|686.98|691.61|687.61|691.66|687.66|690.95|686.95|21
1618125200000|2021-04-11 07:13:20|691.62|687.62|691.1|687.1|691.62|687.62|690.87|686.87|26
1618125210000|2021-04-11 07:13:30|691.04|687.04|691.04|687.04|691.07|687.07|690.76|686.76|26
1618125220000|2021-04-11 07:13:40|691.03|687.03|690.49|686.49|691.03|687.03|690.33|686.33|31
1618125230000|2021-04-11 07:13:50|690.42|686.42|690.08|686.08|690.43|686.43|689.91|685.91|30
1618125240000|2021-04-11 07:14:00|690.33|686.33|691.74|687.74|691.74|687.74|690.24|686.24|28
1618125250000|2021-04-11 07:14:10|692.02|688.02|691.76|687.76|692.02|688.02|691.31|687.31|34
1618125260000|2021-04-11 07:14:20|691.83|687.83|692.35|688.35|692.72|688.72|691.72|687.72|33
1618125270000|2021-04-11 07:14:30|692.45|688.45|691.09|687.09|692.46|688.46|690.76|686.76|36
1618125280000|2021-04-11 07:14:40|691.1|687.1|690.94|686.94|691.5|687.5|690.93|686.93|35
1618125290000|2021-04-11 07:14:50|690.95|686.95|690.75|686.75|691.02|687.02|690.75|686.75|32
1618125300000|2021-04-11 07:15:00|690.76|686.76|690.97|686.97|690.97|686.97|690.73|686.73|32
1618125310000|2021-04-11 07:15:10|690.96|686.96|691.1|687.1|691.1|687.1|690.89|686.89|26
1618125320000|2021-04-11 07:15:20|691.17|687.17|691.8|687.8|691.8|687.8|690.95|686.95|34
1618125330000|2021-04-11 07:15:30|691.82|687.82|692.99|688.99|693|689|691.82|687.82|32
1618125340000|2021-04-11 07:15:40|693|689|693.22|689.22|693.22|689.22|693|689|29
1618125350000|2021-04-11 07:15:50|693.19|689.19|693.47|689.47|693.5|689.5|693.06|689.06|28
1618125360000|2021-04-11 07:16:00|693.46|689.46|693.01|689.01|693.47|689.47|692.95|688.95|24
1618125370000|2021-04-11 07:16:10|692.98|688.98|693.24|689.24|693.41|689.41|692.95|688.95|26
1618125380000|2021-04-11 07:16:20|693.22|689.22|693.12|689.12|693.35|689.35|692.94|688.94|35
1618125390000|2021-04-11 07:16:30|693.07|689.07|692.44|688.44|693.07|689.07|692.33|688.33|33
1618125400000|2021-04-11 07:16:40|692.53|688.53|692.23|688.23|692.53|688.53|692.11|688.11|27
1618125410000|2021-04-11 07:16:50|692.28|688.28|692.4|688.4|692.4|688.4|691.7|687.7|34
1618125420000|2021-04-11 07:17:00|692.41|688.41|692.6|688.6|692.96|688.96|692.11|688.11|36
1618125430000|2021-04-11 07:17:10|692.65|688.65|693.34|689.34|693.34|689.34|692.64|688.64|30
1618125440000|2021-04-11 07:17:20|693.37|689.37|692.96|688.96|693.37|689.37|692.82|688.82|32
1618125450000|2021-04-11 07:17:30|692.92|688.92|692.77|688.77|693.03|689.03|692.58|688.58|26
1618125460000|2021-04-11 07:17:40|692.78|688.78|693.03|689.03|693.16|689.16|692.69|688.69|32
1618125470000|2021-04-11 07:17:50|693.12|689.12|692.68|688.68|693.12|689.12|692.61|688.61|34
1618125480000|2021-04-11 07:18:00|692.7|688.7|693.16|689.16|693.18|689.18|692.4|688.4|34
1618125490000|2021-04-11 07:18:10|693.14|689.14|693.38|689.38|693.41|689.41|693.12|689.12|27
1618125500000|2021-04-11 07:18:20|693.4|689.4|693.81|689.81|693.81|689.81|693.23|689.23|33
1618125510000|2021-04-11 07:18:30|693.78|689.78|693.92|689.92|693.95|689.95|693.67|689.67|24
1618125520000|2021-04-11 07:18:40|693.87|689.87|693.25|689.25|693.87|689.87|693.25|689.25|26
1618125530000|2021-04-11 07:18:50|693.24|689.24|693.14|689.14|693.24|689.24|693.04|689.04|30
1618125540000|2021-04-11 07:19:00|693.15|689.15|693.29|689.29|693.33|689.33|693.09|689.09|32
1618125550000|2021-04-11 07:19:10|693.34|689.34|693.67|689.67|693.67|689.67|693.32|689.32|28
1618125560000|2021-04-11 07:19:20|693.72|689.72|693.96|689.96|693.96|689.96|693.63|689.63|25
1618125570000|2021-04-11 07:19:30|693.97|689.97|694.04|690.04|694.04|690.04|693.93|689.93|18
1618125580000|2021-04-11 07:19:40|694.11|690.11|695.06|691.06|695.06|691.06|694.11|690.11|28
1618125590000|2021-04-11 07:19:50|695.4|691.4|695.79|691.79|695.8|691.8|695.4|691.4|21
1618125600000|2021-04-11 07:20:00|695.81|691.81|696.06|692.06|696.12|692.12|695.81|691.81|20
1618125610000|2021-04-11 07:20:10|696.05|692.05|695.93|691.93|696.06|692.06|695.93|691.93|12
1618125620000|2021-04-11 07:20:20|695.94|691.94|695.27|691.27|695.96|691.96|695.27|691.27|21
1618125630000|2021-04-11 07:20:30|695.32|691.32|695.26|691.26|695.32|691.32|695.03|691.03|31
1618125640000|2021-04-11 07:20:40|695.09|691.09|695.06|691.06|695.13|691.13|694.94|690.94|30
1618125650000|2021-04-11 07:20:50|695.03|691.03|695.36|691.36|695.36|691.36|694.88|690.88|27
1618125660000|2021-04-11 07:21:00|695.37|691.37|694.99|690.99|695.37|691.37|694.72|690.72|28
1618125670000|2021-04-11 07:21:10|694.32|690.32|693.66|689.66|694.32|690.32|693.53|689.53|25
1618125680000|2021-04-11 07:21:20|693.68|689.68|693.45|689.45|693.69|689.69|693.39|689.39|28
1618125690000|2021-04-11 07:21:30|693.44|689.44|693.13|689.13|693.49|689.49|693.06|689.06|21
1618125700000|2021-04-11 07:21:40|693.1|689.1|693.05|689.05|693.25|689.25|692.91|688.91|30
1618125710000|2021-04-11 07:21:50|693.04|689.04|693.32|689.32|693.37|689.37|692.97|688.97|24
1618125720000|2021-04-11 07:22:00|693.31|689.31|693.42|689.42|693.47|689.47|693.09|689.09|28
1618125730000|2021-04-11 07:22:10|693.43|689.43|693.21|689.21|693.44|689.44|693.14|689.14|19
1618125740000|2021-04-11 07:22:20|693.16|689.16|693.17|689.17|693.41|689.41|693.16|689.16|32
1618125750000|2021-04-11 07:22:30|693.18|689.18|692.99|688.99|693.31|689.31|692.9|688.9|27
1618125760000|2021-04-11 07:22:40|693|689|693.12|689.12|693.15|689.15|692.91|688.91|29
1618125770000|2021-04-11 07:22:50|693.13|689.13|693.88|689.88|693.88|689.88|693.11|689.11|29
1618125780000|2021-04-11 07:23:00|693.86|689.86|693.85|689.85|693.95|689.95|693.73|689.73|23
1618125790000|2021-04-11 07:23:10|693.86|689.86|693.75|689.75|693.87|689.87|693.57|689.57|22
1618125800000|2021-04-11 07:23:20|693.76|689.76|694.07|690.07|694.08|690.08|693.71|689.71|15
1618125810000|2021-04-11 07:23:30|694.08|690.08|694.15|690.15|694.23|690.23|694.05|690.05|20
1618125820000|2021-04-11 07:23:40|694.14|690.14|694.25|690.25|694.27|690.27|694.13|690.13|19
1618125830000|2021-04-11 07:23:50|694.36|690.36|694.53|690.53|694.54|690.54|694.32|690.32|21
1618125840000|2021-04-11 07:24:00|694.54|690.54|694.45|690.45|694.55|690.55|694.34|690.34|18
1618125850000|2021-04-11 07:24:10|694.47|690.47|694.46|690.46|694.49|690.49|694.31|690.31|18
1618125860000|2021-04-11 07:24:20|694.45|690.45|694.54|690.54|694.55|690.55|694.34|690.34|23
1618125870000|2021-04-11 07:24:30|694.55|690.55|694.49|690.49|694.56|690.56|694.49|690.49|12
1618125880000|2021-04-11 07:24:40|694.5|690.5|694.57|690.57|694.6|690.6|694.49|690.49|22
1618125890000|2021-04-11 07:24:50|694.56|690.56|694.53|690.53|694.59|690.59|694.51|690.51|17
1618125900000|2021-04-11 07:25:00|694.52|690.52|694.3|690.3|694.53|690.53|694.28|690.28|14
1618125910000|2021-04-11 07:25:10|694.31|690.31|694.23|690.23|694.32|690.32|694.19|690.19|12
1618125920000|2021-04-11 07:25:20|694.24|690.24|693.91|689.91|694.26|690.26|693.9|689.9|13
1618125930000|2021-04-11 07:25:30|693.9|689.9|693.92|689.92|694.02|690.02|693.89|689.89|18
1618125940000|2021-04-11 07:25:40|693.97|689.97|694.34|690.34|694.35|690.35|693.92|689.92|22
1618125950000|2021-04-11 07:25:50|694.35|690.35|694.62|690.62|694.62|690.62|694.22|690.22|14
1618125960000|2021-04-11 07:26:00|694.63|690.63|694.82|690.82|694.82|690.82|694.55|690.55|22
1618125970000|2021-04-11 07:26:10|694.83|690.83|694.91|690.91|694.99|690.99|694.74|690.74|29
1618125980000|2021-04-11 07:26:20|694.92|690.92|694.87|690.87|694.96|690.96|694.7|690.7|18
1618125990000|2021-04-11 07:26:30|694.9|690.9|695.34|691.34|695.34|691.34|694.89|690.89|21
1618126000000|2021-04-11 07:26:40|695.45|691.45|695.88|691.88|695.88|691.88|695.45|691.45|27
1618126010000|2021-04-11 07:26:50|695.83|691.83|696.14|692.14|696.14|692.14|695.82|691.82|23
1618126020000|2021-04-11 07:27:00|696.1|692.1|696.47|692.47|696.47|692.47|696.1|692.1|16
1618126030000|2021-04-11 07:27:10|696.5|692.5|696.18|692.18|696.55|692.55|696.01|692.01|31
1618126040000|2021-04-11 07:27:20|696.19|692.19|696.1|692.1|696.21|692.21|696.1|692.1|18
1618126050000|2021-04-11 07:27:30|696.08|692.08|695.68|691.68|696.14|692.14|695.57|691.57|29
1618126060000|2021-04-11 07:27:40|695.63|691.63|695.71|691.71|695.72|691.72|695.58|691.58|30
1618126070000|2021-04-11 07:27:50|695.72|691.72|695.68|691.68|695.73|691.73|695.66|691.66|17
1618126080000|2021-04-11 07:28:00|695.69|691.69|695.38|691.38|695.73|691.73|695.37|691.37|27
1618126090000|2021-04-11 07:28:10|695.39|691.39|694.84|690.84|695.39|691.39|694.82|690.82|20
1618126100000|2021-04-11 07:28:20|694.85|690.85|695.23|691.23|695.23|691.23|694.84|690.84|23
1618126110000|2021-04-11 07:28:30|695.25|691.25|695.67|691.67|695.68|691.68|695.24|691.24|18
1618126120000|2021-04-11 07:28:40|695.68|691.68|695.84|691.84|695.9|691.9|695.68|691.68|23
1618126130000|2021-04-11 07:28:50|695.83|691.83|695.72|691.72|695.84|691.84|695.66|691.66|19
1618126140000|2021-04-11 07:29:00|695.75|691.75|695.74|691.74|695.82|691.82|695.73|691.73|17
1618126150000|2021-04-11 07:29:10|695.73|691.73|695.73|691.73|695.74|691.74|695.67|691.67|14
1618126160000|2021-04-11 07:29:20|695.68|691.68|695.85|691.85|695.85|691.85|695.68|691.68|15
1618126170000|2021-04-11 07:29:30|695.95|691.95|696.39|692.39|696.39|692.39|695.95|691.95|22
1618126180000|2021-04-11 07:29:40|696.41|692.41|696.31|692.31|696.45|692.45|696.3|692.3|19
1618126190000|2021-04-11 07:29:50|696.3|692.3|696|692|696.31|692.31|696|692|22
1618126200000|2021-04-11 07:30:00|695.96|691.96|695.97|691.97|695.99|691.99|695.94|691.94|19
1618126210000|2021-04-11 07:30:10|695.98|691.98|696.16|692.16|696.2|692.2|695.97|691.97|16
1618126220000|2021-04-11 07:30:20|696.13|692.13|696.04|692.04|696.15|692.15|696.03|692.03|10
1618126230000|2021-04-11 07:30:30|696.03|692.03|696.16|692.16|696.18|692.18|696.03|692.03|11
1618126240000|2021-04-11 07:30:40|696.17|692.17|696.16|692.16|696.17|692.17|696.16|692.16|2
1618126250000|2021-04-11 07:30:50|696.18|692.18|696.18|692.18|696.18|692.18|696.18|692.18|1
1618126260000|2021-04-11 07:31:00|696.17|692.17|696.25|692.25|696.25|692.25|696.16|692.16|10
1618126270000|2021-04-11 07:31:10|696.27|692.27|696.19|692.19|696.3|692.3|696.19|692.19|9
1618126280000|2021-04-11 07:31:20|696.09|692.09|695.73|691.73|696.09|692.09|695.73|691.73|17
1618126290000|2021-04-11 07:31:30|695.65|691.65|695.45|691.45|695.65|691.65|695.44|691.44|19
1618126300000|2021-04-11 07:31:40|695.46|691.46|695.23|691.23|695.57|691.57|695.23|691.23|17
1618126310000|2021-04-11 07:31:50|695.26|691.26|695.34|691.34|695.36|691.36|695.05|691.05|21
1618126320000|2021-04-11 07:32:00|695.49|691.49|695.38|691.38|695.49|691.49|695.36|691.36|21
1618126330000|2021-04-11 07:32:10|695.4|691.4|696|692|696.02|692.02|695.4|691.4|25
1618126340000|2021-04-11 07:32:20|695.99|691.99|696.03|692.03|696.04|692.04|695.99|691.99|11
1618126350000|2021-04-11 07:32:30|696.07|692.07|696.07|692.07|696.28|692.28|696.06|692.06|18
1618126360000|2021-04-11 07:32:40|696.05|692.05|696.04|692.04|696.15|692.15|696.03|692.03|15
1618126370000|2021-04-11 07:32:50|696.05|692.05|695.82|691.82|696.05|692.05|695.78|691.78|22
1618126380000|2021-04-11 07:33:00|695.81|691.81|695.18|691.18|695.83|691.83|695.18|691.18|29
1618126390000|2021-04-11 07:33:10|695.1|691.1|694.86|690.86|695.1|691.1|694.85|690.85|28
1618126400000|2021-04-11 07:33:20|694.88|690.88|694.94|690.94|694.94|690.94|694.63|690.63|30
1618126410000|2021-04-11 07:33:30|694.96|690.96|694.77|690.77|694.98|690.98|694.77|690.77|30
1618126420000|2021-04-11 07:33:40|694.78|690.78|694.8|690.8|694.89|690.89|694.71|690.71|24
1618126430000|2021-04-11 07:33:50|694.78|690.78|694.26|690.26|694.78|690.78|694.26|690.26|27
1618126440000|2021-04-11 07:34:00|694.25|690.25|694.14|690.14|694.28|690.28|694.08|690.08|29
1618126450000|2021-04-11 07:34:10|694.13|690.13|694.18|690.18|694.18|690.18|694.13|690.13|26
1618126460000|2021-04-11 07:34:20|694.15|690.15|694.16|690.16|694.2|690.2|694.08|690.08|18
1618126470000|2021-04-11 07:34:30|694.17|690.17|694.19|690.19|694.32|690.32|694.15|690.15|23
1618126480000|2021-04-11 07:34:40|694.18|690.18|694.07|690.07|694.2|690.2|694.07|690.07|19
1618126490000|2021-04-11 07:34:50|694.11|690.11|694.14|690.14|694.14|690.14|694.1|690.1|16
1618126500000|2021-04-11 07:35:00|694.11|690.11|694.04|690.04|694.11|690.11|693.93|689.93|16
1618126510000|2021-04-11 07:35:10|694.16|690.16|694.08|690.08|694.19|690.19|694.04|690.04|26
1618126520000|2021-04-11 07:35:20|694.14|690.14|693.89|689.89|694.17|690.17|693.89|689.89|21
1618126530000|2021-04-11 07:35:30|693.88|689.88|693.6|689.6|693.99|689.99|693.6|689.6|19
1618126540000|2021-04-11 07:35:40|693.55|689.55|693.54|689.54|693.55|689.55|693.36|689.36|31
1618126550000|2021-04-11 07:35:50|693.57|689.57|693.57|689.57|693.73|689.73|693.47|689.47|28
1618126560000|2021-04-11 07:36:00|693.56|689.56|693.69|689.69|693.69|689.69|693.52|689.52|23
1618126570000|2021-04-11 07:36:10|693.74|689.74|693.65|689.65|693.84|689.84|693.59|689.59|25
1618126580000|2021-04-11 07:36:20|693.49|689.49|693.86|689.86|693.87|689.87|693.49|689.49|24
1618126590000|2021-04-11 07:36:30|693.85|689.85|693.53|689.53|693.88|689.88|693.49|689.49|29
1618126600000|2021-04-11 07:36:40|693.56|689.56|693.39|689.39|693.57|689.57|693.34|689.34|26
1618126610000|2021-04-11 07:36:50|693.38|689.38|693.9|689.9|693.91|689.91|693.37|689.37|23
1618126620000|2021-04-11 07:37:00|693.89|689.89|694.25|690.25|694.26|690.26|693.88|689.88|14
1618126630000|2021-04-11 07:37:10|694.24|690.24|694.56|690.56|694.56|690.56|694.22|690.22|26
1618126640000|2021-04-11 07:37:20|694.68|690.68|695.21|691.21|695.21|691.21|694.68|690.68|19
1618126650000|2021-04-11 07:37:30|695.29|691.29|695.39|691.39|695.39|691.39|695.25|691.25|18
1618126660000|2021-04-11 07:37:40|695.06|691.06|695.67|691.67|695.67|691.67|695.06|691.06|24
1618126670000|2021-04-11 07:37:50|695.68|691.68|695.63|691.63|695.68|691.68|695.41|691.41|24
1618126680000|2021-04-11 07:38:00|695.65|691.65|696.02|692.02|696.02|692.02|695.65|691.65|17
1618126690000|2021-04-11 07:38:10|696.03|692.03|696.17|692.17|696.17|692.17|696.03|692.03|10
1618126700000|2021-04-11 07:38:20|696.16|692.16|696.12|692.12|696.17|692.17|696|692|8
1618126710000|2021-04-11 07:38:30|696.13|692.13|695.99|691.99|696.13|692.13|695.99|691.99|3
1618126720000|2021-04-11 07:38:40|695.92|691.92|695.67|691.67|695.92|691.92|695.67|691.67|15
1618126730000|2021-04-11 07:38:50|695.54|691.54|695.41|691.41|695.54|691.54|695.38|691.38|10
1618126740000|2021-04-11 07:39:00|695.38|691.38|695.14|691.14|695.38|691.38|695.09|691.09|31
1618126750000|2021-04-11 07:39:10|695.11|691.11|695.09|691.09|695.15|691.15|695.02|691.02|27
1618126760000|2021-04-11 07:39:20|695.1|691.1|694.78|690.78|695.13|691.13|694.78|690.78|19
1618126770000|2021-04-11 07:39:30|694.8|690.8|694.96|690.96|695|691|694.65|690.65|31
1618126780000|2021-04-11 07:39:40|694.95|690.95|694.35|690.35|694.97|690.97|694.35|690.35|22
1618126790000|2021-04-11 07:39:50|694.03|690.03|694.38|690.38|694.4|690.4|694.03|690.03|27
1618126800000|2021-04-11 07:40:00|694.41|690.41|694.67|690.67|694.67|690.67|694.36|690.36|24
1618126810000|2021-04-11 07:40:10|694.7|690.7|694.5|690.5|694.76|690.76|694.43|690.43|27
1618126820000|2021-04-11 07:40:20|694.51|690.51|694.59|690.59|694.62|690.62|694.49|690.49|28
1618126830000|2021-04-11 07:40:30|694.6|690.6|694.74|690.74|694.77|690.77|694.55|690.55|25
1618126840000|2021-04-11 07:40:40|694.75|690.75|694.75|690.75|694.75|690.75|694.68|690.68|15
1618126850000|2021-04-11 07:40:50|694.74|690.74|695|691|695|691|694.68|690.68|30
1618126860000|2021-04-11 07:41:00|694.97|690.97|695|691|695.02|691.02|694.96|690.96|16
1618126870000|2021-04-11 07:41:10|695.04|691.04|695.24|691.24|695.26|691.26|695.04|691.04|14
1618126880000|2021-04-11 07:41:20|695.23|691.23|695.34|691.34|695.34|691.34|695.19|691.19|20
1618126890000|2021-04-11 07:41:30|695.38|691.38|696.17|692.17|696.17|692.17|695.38|691.38|25
1618126900000|2021-04-11 07:41:40|696.16|692.16|696.55|692.55|696.61|692.61|696.15|692.15|26
1618126910000|2021-04-11 07:41:50|696.58|692.58|696.55|692.55|696.75|692.75|696.49|692.49|28
1618126920000|2021-04-11 07:42:00|696.61|692.61|697|693|697|693|696.6|692.6|27
1618126930000|2021-04-11 07:42:10|697.01|693.01|697.19|693.19|697.25|693.25|697.01|693.01|13
1618126940000|2021-04-11 07:42:20|697.17|693.17|697.07|693.07|697.17|693.17|696.73|692.73|22
1618126950000|2021-04-11 07:42:30|697.05|693.05|696.72|692.72|697.06|693.06|696.58|692.58|25
1618126960000|2021-04-11 07:42:40|696.79|692.79|696.76|692.76|696.93|692.93|696.76|692.76|22
1618126970000|2021-04-11 07:42:50|696.77|692.77|697.13|693.13|697.13|693.13|696.77|692.77|13
1618126980000|2021-04-11 07:43:00|697.14|693.14|696.7|692.7|697.14|693.14|696.7|692.7|21
1618126990000|2021-04-11 07:43:10|696.74|692.74|696.77|692.77|696.87|692.87|696.72|692.72|29
1618127000000|2021-04-11 07:43:20|696.76|692.76|696.82|692.82|696.83|692.83|696.75|692.75|16
1618127010000|2021-04-11 07:43:30|696.83|692.83|696.45|692.45|696.83|692.83|696.39|692.39|23
1618127020000|2021-04-11 07:43:40|696.43|692.43|696.5|692.5|696.55|692.55|696.43|692.43|29
1618127030000|2021-04-11 07:43:50|696.44|692.44|696.86|692.86|696.86|692.86|696.36|692.36|30
1618127040000|2021-04-11 07:44:00|696.85|692.85|697.36|693.36|697.36|693.36|696.77|692.77|21
1618127050000|2021-04-11 07:44:10|697.35|693.35|697.8|693.8|697.8|693.8|697.33|693.33|27
1618127060000|2021-04-11 07:44:20|697.81|693.81|697.91|693.91|697.91|693.91|697.81|693.81|22
1618127070000|2021-04-11 07:44:30|697.94|693.94|698.61|694.61|698.61|694.61|697.94|693.94|29
1618127080000|2021-04-11 07:44:40|698.57|694.57|698.33|694.33|698.64|694.64|698.33|694.33|27
1618127090000|2021-04-11 07:44:50|698.35|694.35|698.37|694.37|698.49|694.49|698.35|694.35|19
1618127100000|2021-04-11 07:45:00|698.39|694.39|698.84|694.84|698.91|694.91|698.39|694.39|22
1618127110000|2021-04-11 07:45:10|698.87|694.87|698.81|694.81|698.96|694.96|698.58|694.58|26
1618127120000|2021-04-11 07:45:20|698.82|694.82|699.13|695.13|699.15|695.15|698.81|694.81|28
1618127130000|2021-04-11 07:45:30|699.15|695.15|699.05|695.05|699.18|695.18|698.99|694.99|19
1618127140000|2021-04-11 07:45:40|699.07|695.07|699.01|695.01|699.14|695.14|698.98|694.98|22
1618127150000|2021-04-11 07:45:50|699.02|695.02|699.17|695.17|699.18|695.18|699.02|695.02|25
1618127160000|2021-04-11 07:46:00|699.19|695.19|699.55|695.55|699.56|695.56|699.19|695.19|23
1618127170000|2021-04-11 07:46:10|699.54|695.54|699.8|695.8|699.8|695.8|699.54|695.54|17
1618127180000|2021-04-11 07:46:20|699.79|695.79|700.05|696.05|700.16|696.16|699.72|695.72|22
1618127190000|2021-04-11 07:46:30|700.07|696.07|700.18|696.18|700.18|696.18|699.73|695.73|34
1618127200000|2021-04-11 07:46:40|700.16|696.16|700.73|696.73|700.74|696.74|700.14|696.14|26
1618127210000|2021-04-11 07:46:50|700.76|696.76|700.76|696.76|700.76|696.76|700.5|696.5|24
1618127220000|2021-04-11 07:47:00|700.77|696.77|701.05|697.05|701.09|697.09|700.77|696.77|24
1618127230000|2021-04-11 07:47:10|701.04|697.04|701.08|697.08|701.11|697.11|701.03|697.03|24
1618127240000|2021-04-11 07:47:20|701.07|697.07|701.1|697.1|701.11|697.11|701.07|697.07|12
1618127250000|2021-04-11 07:47:30|701.16|697.16|700.47|696.47|701.16|697.16|700.45|696.45|24
1618127260000|2021-04-11 07:47:40|700.45|696.45|700.05|696.05|700.45|696.45|699.94|695.94|26
1618127270000|2021-04-11 07:47:50|700.04|696.04|699.3|695.3|700.04|696.04|699.29|695.29|29
1618127280000|2021-04-11 07:48:00|699.31|695.31|699.15|695.15|699.5|695.5|699.13|695.13|26
1618127290000|2021-04-11 07:48:10|699.16|695.16|699.1|695.1|699.36|695.36|699.06|695.06|26
1618127300000|2021-04-11 07:48:20|699.08|695.08|698.86|694.86|699.12|695.12|698.86|694.86|22
1618127310000|2021-04-11 07:48:30|698.85|694.85|698.82|694.82|698.93|694.93|698.81|694.81|27
1618127320000|2021-04-11 07:48:40|698.68|694.68|698.56|694.56|698.68|694.68|698.46|694.46|20
1618127330000|2021-04-11 07:48:50|698.55|694.55|698.79|694.79|698.79|694.79|698.5|694.5|20
1618127340000|2021-04-11 07:49:00|698.81|694.81|698.98|694.98|698.98|694.98|698.81|694.81|7
1618127350000|2021-04-11 07:49:10|699.06|695.06|699.19|695.19|699.35|695.35|699.02|695.02|26
1618127360000|2021-04-11 07:49:20|699.34|695.34|699.42|695.42|699.58|695.58|699.32|695.32|25
1618127370000|2021-04-11 07:49:30|699.39|695.39|699.54|695.54|699.54|695.54|699.34|695.34|26
1618127380000|2021-04-11 07:49:40|699.57|695.57|699.62|695.62|699.64|695.64|699.57|695.57|11
1618127390000|2021-04-11 07:49:50|699.61|695.61|699.63|695.63|699.63|695.63|699.61|695.61|3
1618127400000|2021-04-11 07:50:00|699.65|695.65|699.74|695.74|699.75|695.75|699.47|695.47|20
1618127410000|2021-04-11 07:50:10|699.76|695.76|699.68|695.68|699.76|695.76|699.54|695.54|18
1618127420000|2021-04-11 07:50:20|699.67|695.67|699.7|695.7|699.73|695.73|699.67|695.67|12
1618127430000|2021-04-11 07:50:30|699.69|695.69|699.04|695.04|699.69|695.69|699.04|695.04|27
1618127440000|2021-04-11 07:50:40|699.02|695.02|698.91|694.91|699.02|695.02|698.87|694.87|22
1618127450000|2021-04-11 07:50:50|698.9|694.9|698.97|694.97|698.97|694.97|698.84|694.84|15
1618127460000|2021-04-11 07:51:00|698.99|694.99|700.69|696.69|700.69|696.69|698.99|694.99|19
1618127470000|2021-04-11 07:51:10|700.66|696.66|700.96|696.96|700.97|696.97|700.6|696.6|29
1618127480000|2021-04-11 07:51:20|700.95|696.95|701.54|697.54|701.54|697.54|700.95|696.95|22
1618127490000|2021-04-11 07:51:30|701.48|697.48|701.2|697.2|701.48|697.48|701.14|697.14|24
1618127500000|2021-04-11 07:51:40|701.17|697.17|702.47|698.47|702.47|698.47|700.91|696.91|32
1618127510000|2021-04-11 07:51:50|702.43|698.43|702.46|698.46|702.49|698.49|702.42|698.42|22
1618127520000|2021-04-11 07:52:00|702.44|698.44|702.63|698.63|702.63|698.63|702.44|698.44|24
1618127530000|2021-04-11 07:52:10|702.61|698.61|702.72|698.72|702.76|698.76|702.57|698.57|31
1618127540000|2021-04-11 07:52:20|702.68|698.68|702.76|698.76|702.77|698.77|702.67|698.67|24
1618127550000|2021-04-11 07:52:30|702.74|698.74|702.63|698.63|702.74|698.74|702.53|698.53|25
1618127560000|2021-04-11 07:52:40|702.64|698.64|702.66|698.66|702.73|698.73|702.53|698.53|24
1618127570000|2021-04-11 07:52:50|702.67|698.67|702.1|698.1|702.67|698.67|702.1|698.1|26
1618127580000|2021-04-11 07:53:00|702.11|698.11|701.66|697.66|702.11|698.11|701.66|697.66|26
1618127590000|2021-04-11 07:53:10|701.67|697.67|701.68|697.68|701.68|697.68|701.63|697.63|12
1618127600000|2021-04-11 07:53:20|701.66|697.66|701.48|697.48|701.66|697.66|701.47|697.47|11
1618127610000|2021-04-11 07:53:30|701.46|697.46|701.45|697.45|701.46|697.46|701.28|697.28|18
1618127620000|2021-04-11 07:53:40|701.46|697.46|701.85|697.85|701.86|697.86|701.46|697.46|20
1618127630000|2021-04-11 07:53:50|701.84|697.84|702.04|698.04|702.05|698.05|701.83|697.83|17
1618127640000|2021-04-11 07:54:00|702.02|698.02|702.04|698.04|702.08|698.08|701.95|697.95|24
1618127650000|2021-04-11 07:54:10|702.05|698.05|701.86|697.86|702.05|698.05|701.86|697.86|17
1618127660000|2021-04-11 07:54:20|701.85|697.85|701.55|697.55|701.85|697.85|701.55|697.55|28
1618127670000|2021-04-11 07:54:30|701.57|697.57|701.39|697.39|701.58|697.58|701.36|697.36|20
1618127680000|2021-04-11 07:54:40|701.38|697.38|701.95|697.95|701.95|697.95|701.38|697.38|26
1618127690000|2021-04-11 07:54:50|702.05|698.05|701.37|697.37|702.05|698.05|701.37|697.37|29
1618127700000|2021-04-11 07:55:00|701.38|697.38|701.07|697.07|701.38|697.38|701.07|697.07|21
1618127710000|2021-04-11 07:55:10|701.03|697.03|700.73|696.73|701.05|697.05|700.7|696.7|25
1618127720000|2021-04-11 07:55:20|700.76|696.76|700.79|696.79|700.9|696.9|700.75|696.75|30
1618127730000|2021-04-11 07:55:30|700.78|696.78|700.77|696.77|700.78|696.78|700.69|696.69|18
1618127740000|2021-04-11 07:55:40|700.84|696.84|701.24|697.24|701.24|697.24|700.84|696.84|17
1618127750000|2021-04-11 07:55:50|701.27|697.27|701.02|697.02|701.31|697.31|701.01|697.01|28
1618127760000|2021-04-11 07:56:00|700.99|696.99|701.18|697.18|701.18|697.18|700.99|696.99|16
1618127770000|2021-04-11 07:56:10|701.23|697.23|701.62|697.62|701.65|697.65|701.23|697.23|25
1618127780000|2021-04-11 07:56:20|701.65|697.65|701.61|697.61|701.68|697.68|701.59|697.59|27
1618127790000|2021-04-11 07:56:30|701.58|697.58|701.63|697.63|701.69|697.69|701.52|697.52|25
1618127800000|2021-04-11 07:56:40|701.62|697.62|701.53|697.53|701.62|697.62|701.53|697.53|16
1618127810000|2021-04-11 07:56:50|701.51|697.51|701.54|697.54|701.59|697.59|701.22|697.22|23
1618127820000|2021-04-11 07:57:00|701.52|697.52|701.59|697.59|701.6|697.6|701.52|697.52|16
1618127830000|2021-04-11 07:57:10|701.6|697.6|701.44|697.44|701.6|697.6|701.3|697.3|29
1618127840000|2021-04-11 07:57:20|701.43|697.43|701.34|697.34|701.51|697.51|701.34|697.34|24
1618127850000|2021-04-11 07:57:30|701.35|697.35|701.3|697.3|701.35|697.35|701.24|697.24|12
1618127860000|2021-04-11 07:57:40|701.31|697.31|701.36|697.36|701.41|697.41|701.3|697.3|18
1618127870000|2021-04-11 07:57:50|701.35|697.35|701.23|697.23|701.35|697.35|701.21|697.21|24
1618127880000|2021-04-11 07:58:00|701.21|697.21|701.23|697.23|701.25|697.25|701.2|697.2|18
1618127890000|2021-04-11 07:58:10|701.2|697.2|701.12|697.12|701.2|697.2|701.12|697.12|31
1618127900000|2021-04-11 07:58:20|701.13|697.13|701.05|697.05|701.14|697.14|701.04|697.04|12
1618127910000|2021-04-11 07:58:30|701.04|697.04|701.28|697.28|701.28|697.28|701.04|697.04|11
1618127920000|2021-04-11 07:58:40|701.44|697.44|701.45|697.45|701.54|697.54|701.43|697.43|13
1618127930000|2021-04-11 07:58:50|701.46|697.46|701.52|697.52|701.53|697.53|701.46|697.46|7
1618127940000|2021-04-11 07:59:00|701.49|697.49|701.49|697.49|701.49|697.49|701.46|697.46|4
1618127950000|2021-04-11 07:59:10|701.5|697.5|701.32|697.32|701.5|697.5|701.32|697.32|18
1618127960000|2021-04-11 07:59:20|701.34|697.34|701.38|697.38|701.39|697.39|701.34|697.34|13
1618127970000|2021-04-11 07:59:30|701.37|697.37|701.39|697.39|701.46|697.46|701.32|697.32|23
1618127980000|2021-04-11 07:59:40|701.42|697.42|701.44|697.44|701.44|697.44|701.35|697.35|15
1618127990000|2021-04-11 07:59:50|701.54|697.54|701.55|697.55|701.6|697.6|701.54|697.54|18
1618128000000|2021-04-11 08:00:00|701.57|697.57|701.9|697.9|701.91|697.91|701.56|697.56|25
1618128010000|2021-04-11 08:00:10|701.91|697.91|702.57|698.57|702.57|698.57|701.88|697.88|25
1618128020000|2021-04-11 08:00:20|702.6|698.6|702.53|698.53|702.71|698.71|702.26|698.26|24
1618128030000|2021-04-11 08:00:30|702.52|698.52|702.99|698.99|702.99|698.99|702.51|698.51|23
1618128040000|2021-04-11 08:00:40|702.98|698.98|703.42|699.42|703.44|699.44|702.98|698.98|30
1618128050000|2021-04-11 08:00:50|703.44|699.44|704.08|700.08|704.08|700.08|703.44|699.44|13
1618128060000|2021-04-11 08:01:00|704.1|700.1|703.98|699.98|704.16|700.16|703.91|699.91|35
1618128070000|2021-04-11 08:01:10|703.99|699.99|703.34|699.34|704.19|700.19|703.33|699.33|32
1618128080000|2021-04-11 08:01:20|703.31|699.31|704.39|700.39|704.39|700.39|703|699|35
1618128090000|2021-04-11 08:01:30|704.41|700.41|704.26|700.26|704.41|700.41|703.82|699.82|29
1618128100000|2021-04-11 08:01:40|704.27|700.27|704.29|700.29|704.58|700.58|704.2|700.2|27
1618128110000|2021-04-11 08:01:50|704.3|700.3|704.52|700.52|704.65|700.65|704.27|700.27|32
1618128120000|2021-04-11 08:02:00|704.53|700.53|704.14|700.14|704.61|700.61|704.09|700.09|23
1618128130000|2021-04-11 08:02:10|704.11|700.11|704.38|700.38|704.39|700.39|703.76|699.76|35
1618128140000|2021-04-11 08:02:20|704.39|700.39|704.79|700.79|704.79|700.79|704.34|700.34|26
1618128150000|2021-04-11 08:02:30|704.71|700.71|704.68|700.68|704.71|700.71|704.2|700.2|33
1618128160000|2021-04-11 08:02:40|704.67|700.67|704.94|700.94|704.99|700.99|704.67|700.67|22
1618128170000|2021-04-11 08:02:50|704.95|700.95|704.1|700.1|704.96|700.96|704.1|700.1|31
1618128180000|2021-04-11 08:03:00|704.15|700.15|704.85|700.85|704.9|700.9|704.15|700.15|32
1618128190000|2021-04-11 08:03:10|704.84|700.84|704.75|700.75|705.1|701.1|704.72|700.72|30
1618128200000|2021-04-11 08:03:20|704.83|700.83|705.08|701.08|705.1|701.1|704.83|700.83|28
1618128210000|2021-04-11 08:03:30|704.94|700.94|705.07|701.07|705.07|701.07|704.46|700.46|33
1618128220000|2021-04-11 08:03:40|705.06|701.06|704.94|700.94|705.06|701.06|704.79|700.79|25
1618128230000|2021-04-11 08:03:50|704.93|700.93|704.4|700.4|704.94|700.94|704.29|700.29|29
1618128240000|2021-04-11 08:04:00|704.42|700.42|703.38|699.38|704.42|700.42|703.38|699.38|27
1618128250000|2021-04-11 08:04:10|703.37|699.37|703.8|699.8|703.8|699.8|703.3|699.3|28
1618128260000|2021-04-11 08:04:20|703.78|699.78|703.7|699.7|703.91|699.91|703.7|699.7|18
1618128270000|2021-04-11 08:04:30|703.71|699.71|703.59|699.59|703.72|699.72|703.59|699.59|17
1618128280000|2021-04-11 08:04:40|703.61|699.61|703.68|699.68|703.71|699.71|703.61|699.61|17
1618128290000|2021-04-11 08:04:50|703.7|699.7|704.16|700.16|704.17|700.17|703.69|699.69|27
1618128300000|2021-04-11 08:05:00|704.17|700.17|704.23|700.23|704.27|700.27|704.15|700.15|21
1618128310000|2021-04-11 08:05:10|704.21|700.21|703.94|699.94|704.24|700.24|703.89|699.89|35
1618128320000|2021-04-11 08:05:20|703.96|699.96|703.49|699.49|703.98|699.98|703.49|699.49|21
1618128330000|2021-04-11 08:05:30|703.48|699.48|703.44|699.44|703.56|699.56|703.39|699.39|26
1618128340000|2021-04-11 08:05:40|703.45|699.45|703.48|699.48|703.5|699.5|703.45|699.45|11
1618128350000|2021-04-11 08:05:50|703.47|699.47|703.44|699.44|703.48|699.48|703.43|699.43|9
1618128360000|2021-04-11 08:06:00|703.43|699.43|704.19|700.19|704.23|700.23|703.43|699.43|34
1618128370000|2021-04-11 08:06:10|704.21|700.21|704.21|700.21|704.26|700.26|704.19|700.19|24
1618128380000|2021-04-11 08:06:20|704.23|700.23|704.24|700.24|704.24|700.24|704.16|700.16|19
1618128390000|2021-04-11 08:06:30|704.18|700.18|703.82|699.82|704.23|700.23|703.79|699.79|27
1618128400000|2021-04-11 08:06:40|703.81|699.81|704.36|700.36|704.36|700.36|703.76|699.76|34
1618128410000|2021-04-11 08:06:50|704.43|700.43|704.88|700.88|705.01|701.01|704.43|700.43|26
1618128420000|2021-04-11 08:07:00|704.89|700.89|705.09|701.09|705.1|701.1|704.89|700.89|35
1618128430000|2021-04-11 08:07:10|705.07|701.07|705.14|701.14|705.15|701.15|704.96|700.96|26
1618128440000|2021-04-11 08:07:20|705.09|701.09|705.06|701.06|705.16|701.16|704.81|700.81|22
1618128450000|2021-04-11 08:07:30|705.03|701.03|704.95|700.95|705.18|701.18|704.81|700.81|24
1618128460000|2021-04-11 08:07:40|704.94|700.94|705.11|701.11|705.37|701.37|704.82|700.82|25
1618128470000|2021-04-11 08:07:50|705.14|701.14|705.21|701.21|705.39|701.39|705.14|701.14|26
1618128480000|2021-04-11 08:08:00|705.25|701.25|705.05|701.05|705.3|701.3|705.05|701.05|25
1618128490000|2021-04-11 08:08:10|704.83|700.83|704.41|700.41|704.95|700.95|704.38|700.38|33
1618128500000|2021-04-11 08:08:20|704.4|700.4|704.75|700.75|704.75|700.75|704.22|700.22|32
1618128510000|2021-04-11 08:08:30|704.83|700.83|705.02|701.02|705.14|701.14|704.83|700.83|28
1618128520000|2021-04-11 08:08:40|704.83|700.83|704.57|700.57|704.97|700.97|704.56|700.56|33
1618128530000|2021-04-11 08:08:50|704.56|700.56|704.73|700.73|704.9|700.9|704.55|700.55|31
1618128540000|2021-04-11 08:09:00|704.74|700.74|704.71|700.71|704.85|700.85|704.63|700.63|27
1618128550000|2021-04-11 08:09:10|704.7|700.7|704.64|700.64|704.72|700.72|704.64|700.64|17
1618128560000|2021-04-11 08:09:20|704.65|700.65|704.6|700.6|704.71|700.71|704.6|700.6|22
1618128570000|2021-04-11 08:09:30|704.58|700.58|704.73|700.73|704.73|700.73|704.55|700.55|16
1618128580000|2021-04-11 08:09:40|704.78|700.78|705.23|701.23|705.23|701.23|704.78|700.78|13
1618128590000|2021-04-11 08:09:50|705.19|701.19|705.18|701.18|705.21|701.21|705.15|701.15|22
1618128600000|2021-04-11 08:10:00|705.17|701.17|705.13|701.13|705.23|701.23|704.98|700.98|17
1618128610000|2021-04-11 08:10:10|705.04|701.04|705.17|701.17|705.17|701.17|704.66|700.66|32
1618128620000|2021-04-11 08:10:20|705.16|701.16|705.16|701.16|705.26|701.26|705.01|701.01|32
1618128630000|2021-04-11 08:10:30|705.14|701.14|704.98|700.98|705.2|701.2|704.9|700.9|27
1618128640000|2021-04-11 08:10:40|704.99|700.99|705.6|701.6|705.61|701.61|704.99|700.99|26
1618128650000|2021-04-11 08:10:50|705.61|701.61|705.42|701.42|705.72|701.72|705.4|701.4|24
1618128660000|2021-04-11 08:11:00|705.43|701.43|705.03|701.03|705.54|701.54|705.02|701.02|24
1618128670000|2021-04-11 08:11:10|705.04|701.04|704.69|700.69|705.04|701.04|704.46|700.46|32
1618128680000|2021-04-11 08:11:20|704.67|700.67|704.33|700.33|704.7|700.7|704.33|700.33|25
1618128690000|2021-04-11 08:11:30|704.29|700.29|704.36|700.36|704.4|700.4|704.07|700.07|28
1618128700000|2021-04-11 08:11:40|704.38|700.38|704.9|700.9|704.92|700.92|704.35|700.35|22
1618128710000|2021-04-11 08:11:50|704.99|700.99|704.06|700.06|705|701|703.92|699.92|30
1618128720000|2021-04-11 08:12:00|704.05|700.05|704.06|700.06|704.21|700.21|704|700|33
1618128730000|2021-04-11 08:12:10|704.04|700.04|703.79|699.79|704.06|700.06|703.73|699.73|26
1618128740000|2021-04-11 08:12:20|703.86|699.86|703.64|699.64|703.9|699.9|703.49|699.49|26
1618128750000|2021-04-11 08:12:30|703.63|699.63|703.56|699.56|703.63|699.63|703.43|699.43|21
1618128760000|2021-04-11 08:12:40|703.54|699.54|703.48|699.48|703.54|699.54|703.44|699.44|19
1618128770000|2021-04-11 08:12:50|703.49|699.49|703.49|699.49|703.49|699.49|703.48|699.48|3
1618128780000|2021-04-11 08:13:00|703.44|699.44|703.39|699.39|703.44|699.44|703.35|699.35|12
1618128790000|2021-04-11 08:13:10|703.44|699.44|703.22|699.22|703.44|699.44|703.2|699.2|17
1618128800000|2021-04-11 08:13:20|703.25|699.25|702.82|698.82|703.25|699.25|702.78|698.78|24
1618128810000|2021-04-11 08:13:30|702.83|698.83|703.15|699.15|703.19|699.19|702.83|698.83|14
1618128820000|2021-04-11 08:13:40|703.16|699.16|703.05|699.05|703.22|699.22|703.03|699.03|16
1618128830000|2021-04-11 08:13:50|703.04|699.04|703.09|699.09|703.21|699.21|703.01|699.01|20
1618128840000|2021-04-11 08:14:00|703.07|699.07|703.13|699.13|703.14|699.14|703.07|699.07|15
1618128850000|2021-04-11 08:14:10|703.12|699.12|702.93|698.93|703.14|699.14|702.82|698.82|22
1618128860000|2021-04-11 08:14:20|702.96|698.96|703.27|699.27|703.45|699.45|702.96|698.96|22
1618128870000|2021-04-11 08:14:30|703.29|699.29|702.69|698.69|703.32|699.32|702.68|698.68|23
1618128880000|2021-04-11 08:14:40|702.72|698.72|702.59|698.59|702.73|698.73|702.57|698.57|16
1618128890000|2021-04-11 08:14:50|702.63|698.63|702.77|698.77|702.77|698.77|702.63|698.63|17
1618128900000|2021-04-11 08:15:00|702.78|698.78|702.53|698.53|702.82|698.82|702.49|698.49|22
1618128910000|2021-04-11 08:15:10|702.5|698.5|702.4|698.4|702.51|698.51|702.2|698.2|27
1618128920000|2021-04-11 08:15:20|702.39|698.39|702.28|698.28|702.4|698.4|702.28|698.28|18
1618128930000|2021-04-11 08:15:30|702.27|698.27|702.19|698.19|702.28|698.28|702.19|698.19|9
1618128940000|2021-04-11 08:15:40|702.21|698.21|702.2|698.2|702.21|698.21|702.19|698.19|6
1618128950000|2021-04-11 08:15:50|702.21|698.21|702.16|698.16|702.21|698.21|702.16|698.16|12
1618128960000|2021-04-11 08:16:00|702.18|698.18|701.77|697.77|702.2|698.2|701.76|697.76|20
1618128970000|2021-04-11 08:16:10|701.76|697.76|701.71|697.71|701.81|697.81|701.71|697.71|12
1618128980000|2021-04-11 08:16:20|701.73|697.73|702.03|698.03|702.04|698.04|701.67|697.67|27
1618128990000|2021-04-11 08:16:30|702.04|698.04|702.04|698.04|702.07|698.07|702|698|18
1618129000000|2021-04-11 08:16:40|702.01|698.01|702.02|698.02|702.08|698.08|701.91|697.91|19
1618129010000|2021-04-11 08:16:50|702.03|698.03|702.01|698.01|702.03|698.03|701.99|697.99|15
1618129020000|2021-04-11 08:17:00|701.99|697.99|701.69|697.69|702.01|698.01|701.69|697.69|19
1618129030000|2021-04-11 08:17:10|701.68|697.68|701.41|697.41|701.68|697.68|701.41|697.41|20
1618129040000|2021-04-11 08:17:20|701.42|697.42|701.49|697.49|701.49|697.49|701.23|697.23|21
1618129050000|2021-04-11 08:17:30|701.52|697.52|700.65|696.65|701.56|697.56|700.56|696.56|33
1618129060000|2021-04-11 08:17:40|700.74|696.74|700.62|696.62|700.76|696.76|700.46|696.46|29
1618129070000|2021-04-11 08:17:50|700.61|696.61|701.08|697.08|701.08|697.08|700.59|696.59|30
1618129080000|2021-04-11 08:18:00|701.05|697.05|701.25|697.25|701.31|697.31|701.05|697.05|26
1618129090000|2021-04-11 08:18:10|701.21|697.21|701.83|697.83|701.83|697.83|701.21|697.21|24
1618129100000|2021-04-11 08:18:20|701.84|697.84|702.09|698.09|702.09|698.09|701.84|697.84|26
1618129110000|2021-04-11 08:18:30|702.07|698.07|701.94|697.94|702.07|698.07|701.79|697.79|20
1618129120000|2021-04-11 08:18:40|701.95|697.95|701.97|697.97|701.97|697.97|701.71|697.71|18
1618129130000|2021-04-11 08:18:50|701.96|697.96|701.55|697.55|701.99|697.99|701.53|697.53|26
1618129140000|2021-04-11 08:19:00|701.59|697.59|701.9|697.9|701.92|697.92|701.56|697.56|28
1618129150000|2021-04-11 08:19:10|701.91|697.91|701.77|697.77|701.92|697.92|701.77|697.77|18
1618129160000|2021-04-11 08:19:20|701.72|697.72|701.51|697.51|701.72|697.72|701.48|697.48|30
1618129170000|2021-04-11 08:19:30|701.52|697.52|701.38|697.38|701.77|697.77|701.38|697.38|26
1618129180000|2021-04-11 08:19:40|701.39|697.39|701.76|697.76|701.76|697.76|701.39|697.39|27
1618129190000|2021-04-11 08:19:50|701.75|697.75|701.71|697.71|701.77|697.77|701.67|697.67|18
1618129200000|2021-04-11 08:20:00|701.72|697.72|701.7|697.7|701.85|697.85|701.41|697.41|27
1618129210000|2021-04-11 08:20:10|701.72|697.72|701.45|697.45|701.76|697.76|701.42|697.42|28
1618129220000|2021-04-11 08:20:20|701.48|697.48|701.61|697.61|701.61|697.61|701.48|697.48|19
1618129230000|2021-04-11 08:20:30|701.65|697.65|701.8|697.8|701.81|697.81|701.65|697.65|23
1618129240000|2021-04-11 08:20:40|701.81|697.81|702.34|698.34|702.34|698.34|701.8|697.8|17
1618129250000|2021-04-11 08:20:50|702.4|698.4|702.3|698.3|702.6|698.6|702.24|698.24|26
1618129260000|2021-04-11 08:21:00|702.31|698.31|702.6|698.6|702.68|698.68|702.26|698.26|32
1618129270000|2021-04-11 08:21:10|702.58|698.58|703.03|699.03|703.06|699.06|702.58|698.58|22
1618129280000|2021-04-11 08:21:20|703.05|699.05|702.63|698.63|703.05|699.05|702.56|698.56|28
1618129290000|2021-04-11 08:21:30|702.7|698.7|703.09|699.09|703.16|699.16|702.66|698.66|28
1618129300000|2021-04-11 08:21:40|703.08|699.08|703.29|699.29|703.52|699.52|703.06|699.06|28
1618129310000|2021-04-11 08:21:50|703.3|699.3|702.65|698.65|703.58|699.58|702.65|698.65|33
1618129320000|2021-04-11 08:22:00|702.82|698.82|702.01|698.01|702.82|698.82|701.89|697.89|34
1618129330000|2021-04-11 08:22:10|701.94|697.94|702.96|698.96|702.96|698.96|701.82|697.82|35
1618129340000|2021-04-11 08:22:20|702.95|698.95|703.35|699.35|703.61|699.61|702.95|698.95|35
1618129350000|2021-04-11 08:22:30|703.34|699.34|703.94|699.94|703.94|699.94|703.26|699.26|27
1618129360000|2021-04-11 08:22:40|704.02|700.02|704.02|700.02|704.06|700.06|703.8|699.8|30
1618129370000|2021-04-11 08:22:50|704.01|700.01|703.68|699.68|704.02|700.02|703.6|699.6|26
1618129380000|2021-04-11 08:23:00|703.72|699.72|703.47|699.47|703.77|699.77|703.23|699.23|36
1618129390000|2021-04-11 08:23:10|703.46|699.46|703.99|699.99|704.15|700.15|703.41|699.41|33
1618129400000|2021-04-11 08:23:20|704.05|700.05|703.54|699.54|704.05|700.05|703.37|699.37|32
1618129410000|2021-04-11 08:23:30|703.53|699.53|703.65|699.65|703.65|699.65|703.47|699.47|30
1618129420000|2021-04-11 08:23:40|703.67|699.67|703.55|699.55|703.74|699.74|703.42|699.42|28
1618129430000|2021-04-11 08:23:50|703.46|699.46|703.35|699.35|703.49|699.49|703.35|699.35|23
1618129440000|2021-04-11 08:24:00|703.38|699.38|703.55|699.55|703.56|699.56|703.38|699.38|25
1618129450000|2021-04-11 08:24:10|703.54|699.54|703.82|699.82|703.82|699.82|703.52|699.52|28
1618129460000|2021-04-11 08:24:20|703.79|699.79|703.59|699.59|703.81|699.81|703.55|699.55|30
1618129470000|2021-04-11 08:24:30|703.6|699.6|703.73|699.73|703.73|699.73|703.55|699.55|25
1618129480000|2021-04-11 08:24:40|703.75|699.75|704.13|700.13|704.14|700.14|703.75|699.75|30
1618129490000|2021-04-11 08:24:50|704.17|700.17|704.37|700.37|704.37|700.37|703.99|699.99|25
1618129500000|2021-04-11 08:25:00|704.38|700.38|704.37|700.37|704.39|700.39|704.13|700.13|19
1618129510000|2021-04-11 08:25:10|704.38|700.38|704.35|700.35|704.41|700.41|704.22|700.22|24
1618129520000|2021-04-11 08:25:20|704.17|700.17|704.37|700.37|704.39|700.39|704.17|700.17|22
1618129530000|2021-04-11 08:25:30|704.36|700.36|704.39|700.39|704.39|700.39|704.35|700.35|18
1618129540000|2021-04-11 08:25:40|704.38|700.38|704.07|700.07|704.38|700.38|704.01|700.01|28
1618129550000|2021-04-11 08:25:50|704.08|700.08|704.02|700.02|704.19|700.19|703.99|699.99|21
1618129560000|2021-04-11 08:26:00|704.01|700.01|703.54|699.54|704.02|700.02|703.54|699.54|31
1618129570000|2021-04-11 08:26:10|703.41|699.41|703.14|699.14|703.41|699.41|703|699|28
1618129580000|2021-04-11 08:26:20|703.15|699.15|702.82|698.82|703.15|699.15|702.79|698.79|28
1618129590000|2021-04-11 08:26:30|702.86|698.86|702.64|698.64|702.86|698.86|702.59|698.59|26
1618129600000|2021-04-11 08:26:40|702.66|698.66|702.28|698.28|702.75|698.75|702.28|698.28|32
1618129610000|2021-04-11 08:26:50|702.31|698.31|702.19|698.19|702.32|698.32|702.09|698.09|27
1618129620000|2021-04-11 08:27:00|702.17|698.17|702.06|698.06|702.31|698.31|701.99|697.99|18
1618129630000|2021-04-11 08:27:10|702.05|698.05|701.77|697.77|702.08|698.08|701.77|697.77|13
1618129640000|2021-04-11 08:27:20|701.76|697.76|701.35|697.35|701.76|697.76|701.35|697.35|25
1618129650000|2021-04-11 08:27:30|701.15|697.15|701.52|697.52|701.55|697.55|701.08|697.08|34
1618129660000|2021-04-11 08:27:40|701.53|697.53|701.45|697.45|701.53|697.53|701.31|697.31|24
1618129670000|2021-04-11 08:27:50|701.48|697.48|701.4|697.4|701.49|697.49|701.34|697.34|30
1618129680000|2021-04-11 08:28:00|701.39|697.39|701.63|697.63|701.63|697.63|701.38|697.38|21
1618129690000|2021-04-11 08:28:10|701.64|697.64|701.43|697.43|701.64|697.64|701.42|697.42|24
1618129700000|2021-04-11 08:28:20|701.44|697.44|701.55|697.55|701.57|697.57|701.43|697.43|15
1618129710000|2021-04-11 08:28:30|701.56|697.56|701.81|697.81|701.81|697.81|701.56|697.56|15
1618129720000|2021-04-11 08:28:40|701.84|697.84|701.66|697.66|701.84|697.84|701.64|697.64|20
1618129730000|2021-04-11 08:28:50|701.67|697.67|701.72|697.72|701.8|697.8|701.65|697.65|27
1618129740000|2021-04-11 08:29:00|701.74|697.74|701.59|697.59|701.79|697.79|701.49|697.49|26
1618129750000|2021-04-11 08:29:10|701.58|697.58|701.56|697.56|701.59|697.59|701.52|697.52|24
1618129760000|2021-04-11 08:29:20|701.55|697.55|701.8|697.8|701.85|697.85|701.54|697.54|24
1618129770000|2021-04-11 08:29:30|701.79|697.79|701.98|697.98|701.98|697.98|701.79|697.79|23
1618129780000|2021-04-11 08:29:40|701.99|697.99|702.3|698.3|702.3|698.3|701.98|697.98|28
1618129790000|2021-04-11 08:29:50|702.32|698.32|702.57|698.57|702.57|698.57|702.29|698.29|30
1618129800000|2021-04-11 08:30:00|702.7|698.7|702.59|698.59|702.77|698.77|702.59|698.59|30
1618129810000|2021-04-11 08:30:10|702.6|698.6|702.33|698.33|702.6|698.6|702.31|698.31|30
1618129820000|2021-04-11 08:30:20|702.37|698.37|702.63|698.63|702.67|698.67|702.33|698.33|24
1618129830000|2021-04-11 08:30:30|702.65|698.65|702.52|698.52|702.66|698.66|702.5|698.5|24
1618129840000|2021-04-11 08:30:40|702.53|698.53|702.51|698.51|702.56|698.56|702.49|698.49|21
1618129850000|2021-04-11 08:30:50|702.53|698.53|702.46|698.46|702.53|698.53|702.44|698.44|25
1618129860000|2021-04-11 08:31:00|702.47|698.47|702.56|698.56|702.6|698.6|702.47|698.47|23
1618129870000|2021-04-11 08:31:10|702.57|698.57|702.78|698.78|702.78|698.78|702.57|698.57|29
1618129880000|2021-04-11 08:31:20|702.77|698.77|702.72|698.72|702.78|698.78|702.58|698.58|28
1618129890000|2021-04-11 08:31:30|702.74|698.74|702.8|698.8|702.9|698.9|702.74|698.74|25
1618129900000|2021-04-11 08:31:40|702.79|698.79|702.72|698.72|702.87|698.87|702.72|698.72|17
1618129910000|2021-04-11 08:31:50|702.75|698.75|702.64|698.64|702.83|698.83|702.62|698.62|31
1618129920000|2021-04-11 08:32:00|702.65|698.65|702.64|698.64|702.72|698.72|702.62|698.62|27
1618129930000|2021-04-11 08:32:10|702.66|698.66|702.56|698.56|702.67|698.67|702.56|698.56|15
1618129940000|2021-04-11 08:32:20|702.55|698.55|702.5|698.5|702.57|698.57|702.5|698.5|14
1618129950000|2021-04-11 08:32:30|702.49|698.49|702.52|698.52|702.54|698.54|702.48|698.48|12
1618129960000|2021-04-11 08:32:40|702.5|698.5|702.05|698.05|702.5|698.5|702.03|698.03|25
1618129970000|2021-04-11 08:32:50|702.01|698.01|701.91|697.91|702.02|698.02|701.91|697.91|18
1618129980000|2021-04-11 08:33:00|701.9|697.9|701.7|697.7|701.9|697.9|701.67|697.67|24
1618129990000|2021-04-11 08:33:10|701.68|697.68|701.74|697.74|701.79|697.79|701.66|697.66|21
1618130000000|2021-04-11 08:33:20|701.73|697.73|702.08|698.08|702.08|698.08|701.69|697.69|31
1618130010000|2021-04-11 08:33:30|702.12|698.12|702.14|698.14|702.14|698.14|702.03|698.03|23
1618130020000|2021-04-11 08:33:40|702.13|698.13|702.12|698.12|702.18|698.18|702.1|698.1|15
1618130030000|2021-04-11 08:33:50|702.13|698.13|702.17|698.17|702.2|698.2|702.13|698.13|19
1618130040000|2021-04-11 08:34:00|702.16|698.16|702.32|698.32|702.38|698.38|702.15|698.15|19
1618130050000|2021-04-11 08:34:10|702.33|698.33|702.3|698.3|702.35|698.35|702.28|698.28|17
1618130060000|2021-04-11 08:34:20|702.32|698.32|702.4|698.4|702.4|698.4|702.27|698.27|17
1618130070000|2021-04-11 08:34:30|702.43|698.43|702.49|698.49|702.49|698.49|702.4|698.4|25
1618130080000|2021-04-11 08:34:40|702.5|698.5|702.8|698.8|702.8|698.8|702.49|698.49|23
1618130090000|2021-04-11 08:34:50|702.97|698.97|702.79|698.79|703.02|699.02|702.71|698.71|17
1618130100000|2021-04-11 08:35:00|702.8|698.8|702.97|698.97|702.99|698.99|702.8|698.8|20
1618130110000|2021-04-11 08:35:10|702.98|698.98|703.18|699.18|703.18|699.18|702.98|698.98|16
1618130120000|2021-04-11 08:35:20|703.17|699.17|703.18|699.18|703.29|699.29|702.99|698.99|19
1618130130000|2021-04-11 08:35:30|703.17|699.17|703|699|703.18|699.18|702.92|698.92|24
1618130140000|2021-04-11 08:35:40|703.01|699.01|703.03|699.03|703.03|699.03|702.88|698.88|22
1618130150000|2021-04-11 08:35:50|703|699|703.04|699.04|703.05|699.05|703|699|14
1618130160000|2021-04-11 08:36:00|703.05|699.05|702.99|698.99|703.08|699.08|702.97|698.97|22
1618130170000|2021-04-11 08:36:10|703.02|699.02|702.79|698.79|703.02|699.02|702.79|698.79|34
1618130180000|2021-04-11 08:36:20|702.8|698.8|702.6|698.6|702.88|698.88|702.57|698.57|15
1618130190000|2021-04-11 08:36:30|702.59|698.59|702.57|698.57|702.63|698.63|702.57|698.57|22
1618130200000|2021-04-11 08:36:40|702.58|698.58|702.61|698.61|702.63|698.63|702.58|698.58|20
1618130210000|2021-04-11 08:36:50|702.6|698.6|702.59|698.59|702.61|698.61|702.59|698.59|21
1618130220000|2021-04-11 08:37:00|702.58|698.58|702.85|698.85|702.88|698.88|702.56|698.56|26
1618130230000|2021-04-11 08:37:10|702.84|698.84|703.02|699.02|703.03|699.03|702.83|698.83|20
1618130240000|2021-04-11 08:37:20|703.13|699.13|703.5|699.5|703.51|699.51|703.09|699.09|24
1618130250000|2021-04-11 08:37:30|703.45|699.45|703.71|699.71|703.71|699.71|703.37|699.37|27
1618130260000|2021-04-11 08:37:40|703.85|699.85|704.71|700.71|704.71|700.71|703.85|699.85|26
1618130270000|2021-04-11 08:37:50|704.72|700.72|705.25|701.25|705.25|701.25|704.55|700.55|32
1618130280000|2021-04-11 08:38:00|705.24|701.24|705.28|701.28|705.32|701.32|705.04|701.04|28
1618130290000|2021-04-11 08:38:10|705.27|701.27|705.45|701.45|705.45|701.45|705.27|701.27|17
1618130300000|2021-04-11 08:38:20|705.46|701.46|705.32|701.32|705.57|701.57|704.92|700.92|16
1618130310000|2021-04-11 08:38:30|705.31|701.31|705.46|701.46|705.69|701.69|705.31|701.31|28
1618130320000|2021-04-11 08:38:40|705.45|701.45|705.22|701.22|705.53|701.53|705.17|701.17|21
1618130330000|2021-04-11 08:38:50|705.23|701.23|705.3|701.3|705.33|701.33|705.01|701.01|16
1618130340000|2021-04-11 08:39:00|705.33|701.33|705.41|701.41|705.41|701.41|705.3|701.3|18
1618130350000|2021-04-11 08:39:10|705.37|701.37|705.52|701.52|705.55|701.55|705.37|701.37|23
1618130360000|2021-04-11 08:39:20|705.53|701.53|705.58|701.58|705.58|701.58|705.45|701.45|13
1618130370000|2021-04-11 08:39:30|705.59|701.59|705.47|701.47|705.59|701.59|705.41|701.41|26
1618130380000|2021-04-11 08:39:40|705.49|701.49|704.97|700.97|705.49|701.49|704.96|700.96|29
1618130390000|2021-04-11 08:39:50|704.96|700.96|704.18|700.18|704.98|700.98|704.18|700.18|28
1618130400000|2021-04-11 08:40:00|704.07|700.07|703.55|699.55|704.07|700.07|703.45|699.45|29
1618130410000|2021-04-11 08:40:10|703.59|699.59|703.68|699.68|703.75|699.75|703.58|699.58|26
1618130420000|2021-04-11 08:40:20|703.72|699.72|703.42|699.42|703.78|699.78|703.42|699.42|29
1618130430000|2021-04-11 08:40:30|703.47|699.47|703.42|699.42|703.58|699.58|703.25|699.25|29
1618130440000|2021-04-11 08:40:40|703.32|699.32|703.36|699.36|703.51|699.51|703.25|699.25|27
1618130450000|2021-04-11 08:40:50|703.37|699.37|703.34|699.34|703.42|699.42|703.33|699.33|18
1618130460000|2021-04-11 08:41:00|703.35|699.35|703.19|699.19|703.35|699.35|703.19|699.19|14
1618130470000|2021-04-11 08:41:10|703.11|699.11|703.13|699.13|703.15|699.15|703.09|699.09|14
1618130480000|2021-04-11 08:41:20|703.11|699.11|702.71|698.71|703.15|699.15|702.71|698.71|23
1618130490000|2021-04-11 08:41:30|702.68|698.68|702.53|698.53|702.68|698.68|702.52|698.52|19
1618130500000|2021-04-11 08:41:40|702.56|698.56|702.24|698.24|702.62|698.62|702.22|698.22|30
1618130510000|2021-04-11 08:41:50|702.2|698.2|702.66|698.66|702.66|698.66|702.19|698.19|32
1618130520000|2021-04-11 08:42:00|702.67|698.67|702.89|698.89|702.89|698.89|702.51|698.51|30
1618130530000|2021-04-11 08:42:10|702.92|698.92|702.71|698.71|702.92|698.92|702.52|698.52|35
1618130540000|2021-04-11 08:42:20|702.7|698.7|702.89|698.89|702.9|698.9|702.65|698.65|28
1618130550000|2021-04-11 08:42:30|702.93|698.93|702.91|698.91|702.94|698.94|702.71|698.71|25
1618130560000|2021-04-11 08:42:40|702.92|698.92|703.3|699.3|703.35|699.35|702.92|698.92|22
1618130570000|2021-04-11 08:42:50|703.29|699.29|703.45|699.45|703.54|699.54|703.18|699.18|28
1618130580000|2021-04-11 08:43:00|703.49|699.49|703.49|699.49|703.61|699.61|703.31|699.31|25
1618130590000|2021-04-11 08:43:10|703.5|699.5|703.58|699.58|703.68|699.68|703.25|699.25|24
1618130600000|2021-04-11 08:43:20|703.46|699.46|704.03|700.03|704.04|700.04|703.46|699.46|24
1618130610000|2021-04-11 08:43:30|704.04|700.04|704.03|700.03|704.04|700.04|704.03|700.03|4
1618130620000|2021-04-11 08:43:40|704.04|700.04|703.6|699.6|704.04|700.04|703.57|699.57|18
1618130630000|2021-04-11 08:43:50|703.59|699.59|703.91|699.91|703.92|699.92|703.59|699.59|21
1618130640000|2021-04-11 08:44:00|703.99|699.99|703.9|699.9|703.99|699.99|703.79|699.79|26
1618130650000|2021-04-11 08:44:10|704.04|700.04|704.07|700.07|704.12|700.12|704.03|700.03|16
1618130660000|2021-04-11 08:44:20|704.11|700.11|703.69|699.69|704.26|700.26|703.68|699.68|27
1618130670000|2021-04-11 08:44:30|703.68|699.68|703.59|699.59|703.68|699.68|703.48|699.48|27
1618130680000|2021-04-11 08:44:40|703.55|699.55|703.65|699.65|703.67|699.67|703.55|699.55|29
1618130690000|2021-04-11 08:44:50|703.64|699.64|703.58|699.58|703.66|699.66|703.53|699.53|26
1618130700000|2021-04-11 08:45:00|703.62|699.62|703.75|699.75|703.78|699.78|703.62|699.62|17
1618130710000|2021-04-11 08:45:10|703.74|699.74|704.17|700.17|704.17|700.17|703.74|699.74|25
1618130720000|2021-04-11 08:45:20|704.27|700.27|703.96|699.96|704.32|700.32|703.9|699.9|29
1618130730000|2021-04-11 08:45:30|703.97|699.97|704.02|700.02|704.08|700.08|703.82|699.82|29
1618130740000|2021-04-11 08:45:40|704.07|700.07|704.33|700.33|704.35|700.35|704.01|700.01|26
1618130750000|2021-04-11 08:45:50|704.09|700.09|704.32|700.32|704.34|700.34|704.09|700.09|20
1618130760000|2021-04-11 08:46:00|704.31|700.31|704.31|700.31|704.33|700.33|704.26|700.26|16
1618130770000|2021-04-11 08:46:10|704.28|700.28|704.3|700.3|704.34|700.34|704.28|700.28|17
1618130780000|2021-04-11 08:46:20|704.29|700.29|704.27|700.27|704.31|700.31|704.23|700.23|12
1618130790000|2021-04-11 08:46:30|704.26|700.26|704.3|700.3|704.35|700.35|704.25|700.25|10
1618130800000|2021-04-11 08:46:40|704.31|700.31|704.31|700.31|704.42|700.42|704.3|700.3|20
1618130810000|2021-04-11 08:46:50|704.3|700.3|704.31|700.31|704.37|700.37|704.3|700.3|15
1618130820000|2021-04-11 08:47:00|704.32|700.32|704.34|700.34|704.34|700.34|704.31|700.31|14
1618130830000|2021-04-11 08:47:10|704.29|700.29|704.43|700.43|704.46|700.46|704.29|700.29|27
1618130840000|2021-04-11 08:47:20|704.4|700.4|704.53|700.53|704.53|700.53|704.4|700.4|25
1618130850000|2021-04-11 08:47:30|704.45|700.45|704.45|700.45|704.48|700.48|704.42|700.42|18
1618130860000|2021-04-11 08:47:40|704.46|700.46|704.58|700.58|704.62|700.62|704.45|700.45|21
1618130870000|2021-04-11 08:47:50|704.59|700.59|704.63|700.63|704.63|700.63|704.58|700.58|12
1618130880000|2021-04-11 08:48:00|704.62|700.62|705.01|701.01|705.03|701.03|704.61|700.61|29
1618130890000|2021-04-11 08:48:10|705.05|701.05|705.05|701.05|705.08|701.08|705.01|701.01|24
1618130900000|2021-04-11 08:48:20|705.04|701.04|705.06|701.06|705.09|701.09|705.04|701.04|11
1618130910000|2021-04-11 08:48:30|705.05|701.05|705.15|701.15|705.17|701.17|705.05|701.05|15
1618130920000|2021-04-11 08:48:40|705.16|701.16|705.17|701.17|705.17|701.17|705.12|701.12|18
1618130930000|2021-04-11 08:48:50|705.16|701.16|705.02|701.02|705.18|701.18|704.96|700.96|19
1618130940000|2021-04-11 08:49:00|705.04|701.04|705.14|701.14|705.14|701.14|705.01|701.01|17
1618130950000|2021-04-11 08:49:10|705.23|701.23|705.03|701.03|705.23|701.23|704.91|700.91|21
1618130960000|2021-04-11 08:49:20|705.04|701.04|705.08|701.08|705.08|701.08|705|701|14
1618130970000|2021-04-11 08:49:30|705.07|701.07|705.15|701.15|705.15|701.15|705.04|701.04|13
1618130980000|2021-04-11 08:49:40|705.14|701.14|704.94|700.94|705.18|701.18|704.92|700.92|17
1618130990000|2021-04-11 08:49:50|704.95|700.95|704.89|700.89|705.06|701.06|704.89|700.89|21
1618131000000|2021-04-11 08:50:00|704.92|700.92|704.94|700.94|704.98|700.98|704.88|700.88|10
1618131010000|2021-04-11 08:50:10|704.95|700.95|704.56|700.56|704.95|700.95|704.56|700.56|10
1618131020000|2021-04-11 08:50:20|704.48|700.48|704.24|700.24|704.48|700.48|703.92|699.92|26
1618131030000|2021-04-11 08:50:30|704.18|700.18|704.72|700.72|704.72|700.72|704.18|700.18|30
1618131040000|2021-04-11 08:50:40|704.71|700.71|704.67|700.67|704.81|700.81|704.64|700.64|24
1618131050000|2021-04-11 08:50:50|704.65|700.65|704.2|700.2|704.67|700.67|704.16|700.16|26
1618131060000|2021-04-11 08:51:00|704.29|700.29|704.56|700.56|704.62|700.62|704.29|700.29|32
1618131070000|2021-04-11 08:51:10|704.57|700.57|704.66|700.66|704.68|700.68|704.48|700.48|18
1618131080000|2021-04-11 08:51:20|704.64|700.64|704.55|700.55|704.68|700.68|704.46|700.46|23
1618131090000|2021-04-11 08:51:30|704.54|700.54|704.71|700.71|704.74|700.74|704.53|700.53|24
1618131100000|2021-04-11 08:51:40|704.7|700.7|704.4|700.4|704.74|700.74|704.4|700.4|28
1618131110000|2021-04-11 08:51:50|704.41|700.41|704.24|700.24|704.41|700.41|704.22|700.22|11
1618131120000|2021-04-11 08:52:00|704.25|700.25|704.3|700.3|704.35|700.35|704.25|700.25|16
1618131130000|2021-04-11 08:52:10|704.32|700.32|704.17|700.17|704.37|700.37|704.12|700.12|22
1618131140000|2021-04-11 08:52:20|704.18|700.18|704.1|700.1|704.18|700.18|704.1|700.1|13
1618131150000|2021-04-11 08:52:30|704.12|700.12|703.82|699.82|704.16|700.16|703.68|699.68|20
1618131160000|2021-04-11 08:52:40|703.83|699.83|703.67|699.67|703.85|699.85|703.59|699.59|22
1618131170000|2021-04-11 08:52:50|703.66|699.66|703.65|699.65|703.68|699.68|703.65|699.65|11
1618131180000|2021-04-11 08:53:00|703.64|699.64|703.82|699.82|703.82|699.82|703.64|699.64|10
1618131190000|2021-04-11 08:53:10|703.92|699.92|704.33|700.33|704.47|700.47|703.91|699.91|32
1618131200000|2021-04-11 08:53:20|704.32|700.32|704.48|700.48|704.59|700.59|704.29|700.29|29
1618131210000|2021-04-11 08:53:30|704.5|700.5|704.25|700.25|704.5|700.5|704.24|700.24|16
1618131220000|2021-04-11 08:53:40|704.27|700.27|704.33|700.33|704.38|700.38|704.27|700.27|15
1618131230000|2021-04-11 08:53:50|704.39|700.39|704.7|700.7|704.7|700.7|704.39|700.39|16
1618131240000|2021-04-11 08:54:00|704.74|700.74|704.68|700.68|704.81|700.81|704.67|700.67|27
1618131250000|2021-04-11 08:54:10|704.7|700.7|704.77|700.77|704.84|700.84|704.68|700.68|23
1618131260000|2021-04-11 08:54:20|704.79|700.79|704.81|700.81|704.82|700.82|704.77|700.77|17
1618131270000|2021-04-11 08:54:30|704.8|700.8|705.2|701.2|705.2|701.2|704.79|700.79|28
1618131280000|2021-04-11 08:54:40|705.06|701.06|705.16|701.16|705.19|701.19|705.06|701.06|25
1618131290000|2021-04-11 08:54:50|705.15|701.15|705.09|701.09|705.18|701.18|705.05|701.05|26
1618131300000|2021-04-11 08:55:00|705.08|701.08|704.93|700.93|705.13|701.13|704.93|700.93|23
1618131310000|2021-04-11 08:55:10|704.92|700.92|704.43|700.43|704.95|700.95|704.37|700.37|21
1618131320000|2021-04-11 08:55:20|704.37|700.37|704.24|700.24|704.47|700.47|704.24|700.24|14
1618131330000|2021-04-11 08:55:30|704.23|700.23|704.13|700.13|704.23|700.23|704.13|700.13|10
1618131340000|2021-04-11 08:55:40|704.14|700.14|704.18|700.18|704.19|700.19|704.14|700.14|7
1618131350000|2021-04-11 08:55:50|704.14|700.14|703.86|699.86|704.14|700.14|703.82|699.82|19
1618131360000|2021-04-11 08:56:00|703.83|699.83|703.75|699.75|703.91|699.91|703.75|699.75|8
1618131370000|2021-04-11 08:56:10|703.9|699.9|704.05|700.05|704.17|700.17|703.9|699.9|30
1618131380000|2021-04-11 08:56:20|704.08|700.08|703.95|699.95|704.09|700.09|703.94|699.94|17
1618131390000|2021-04-11 08:56:30|703.94|699.94|703.93|699.93|703.97|699.97|703.92|699.92|17
1618131400000|2021-04-11 08:56:40|703.99|699.99|704.1|700.1|704.12|700.12|703.91|699.91|23
1618131410000|2021-04-11 08:56:50|704.12|700.12|704.57|700.57|704.61|700.61|704.12|700.12|25
1618131420000|2021-04-11 08:57:00|704.59|700.59|705.05|701.05|705.1|701.1|704.59|700.59|28
1618131430000|2021-04-11 08:57:10|705.07|701.07|704.85|700.85|705.11|701.11|704.82|700.82|29
1618131440000|2021-04-11 08:57:20|704.87|700.87|705.25|701.25|705.27|701.27|704.83|700.83|28
1618131450000|2021-04-11 08:57:30|705.29|701.29|705.43|701.43|705.52|701.52|705.29|701.29|24
1618131460000|2021-04-11 08:57:40|705.44|701.44|705.55|701.55|705.58|701.58|705.44|701.44|23
1618131470000|2021-04-11 08:57:50|705.53|701.53|705.48|701.48|705.53|701.53|705.23|701.23|26
1618131480000|2021-04-11 08:58:00|705.49|701.49|705.45|701.45|705.49|701.49|705.4|701.4|19
1618131490000|2021-04-11 08:58:10|705.44|701.44|705.62|701.62|705.63|701.63|705.44|701.44|18
1618131500000|2021-04-11 08:58:20|705.63|701.63|705.71|701.71|705.86|701.86|705.6|701.6|18
1618131510000|2021-04-11 08:58:30|705.69|701.69|705.7|701.7|705.89|701.89|705.69|701.69|17
1618131520000|2021-04-11 08:58:40|705.68|701.68|705.02|701.02|705.68|701.68|704.96|700.96|24
1618131530000|2021-04-11 08:58:50|705.01|701.01|704.86|700.86|705.01|701.01|704.78|700.78|26
1618131540000|2021-04-11 08:59:00|704.85|700.85|704.94|700.94|704.97|700.97|704.84|700.84|14
1618131550000|2021-04-11 08:59:10|704.91|700.91|704.9|700.9|704.94|700.94|704.82|700.82|26
1618131560000|2021-04-11 08:59:20|704.89|700.89|704.81|700.81|704.9|700.9|704.81|700.81|22
1618131570000|2021-04-11 08:59:30|704.82|700.82|704.48|700.48|704.84|700.84|704.33|700.33|15
1618131580000|2021-04-11 08:59:40|704.46|700.46|704.48|700.48|704.56|700.56|704.46|700.46|13
1618131590000|2021-04-11 08:59:50|704.47|700.47|704.37|700.37|704.6|700.6|704.33|700.33|27
1618131600000|2021-04-11 09:00:00|704.36|700.36|704.87|700.87|704.87|700.87|704.33|700.33|30
1618131610000|2021-04-11 09:00:10|704.89|700.89|704.94|700.94|704.94|700.94|704.89|700.89|12
1618131620000|2021-04-11 09:00:20|704.93|700.93|705.19|701.19|705.19|701.19|704.91|700.91|20
1618131630000|2021-04-11 09:00:30|705.2|701.2|705.2|701.2|705.2|701.2|705.2|701.2|1
1618131640000|2021-04-11 09:00:40|705.22|701.22|705.26|701.26|705.27|701.27|705.06|701.06|9
1618131650000|2021-04-11 09:00:50|705.24|701.24|705.25|701.25|705.25|701.25|705.13|701.13|14
1618131660000|2021-04-11 09:01:00|705.27|701.27|705.3|701.3|705.32|701.32|705.1|701.1|17
1618131670000|2021-04-11 09:01:10|705.43|701.43|705.28|701.28|705.46|701.46|705.25|701.25|15
1618131680000|2021-04-11 09:01:20|705.12|701.12|704.98|700.98|705.16|701.16|704.92|700.92|21
1618131690000|2021-04-11 09:01:30|704.95|700.95|704.85|700.85|705|701|704.81|700.81|26
1618131700000|2021-04-11 09:01:40|704.87|700.87|704.9|700.9|704.94|700.94|704.87|700.87|10
1618131710000|2021-04-11 09:01:50|704.78|700.78|704.79|700.79|704.8|700.8|704.68|700.68|20
1618131720000|2021-04-11 09:02:00|704.8|700.8|704.65|700.65|704.81|700.81|704.64|700.64|17
1618131730000|2021-04-11 09:02:10|704.66|700.66|704.51|700.51|704.67|700.67|704.46|700.46|25
1618131740000|2021-04-11 09:02:20|704.55|700.55|704.47|700.47|704.57|700.57|704.4|700.4|24
1618131750000|2021-04-11 09:02:30|704.44|700.44|704.22|700.22|704.53|700.53|704.22|700.22|13
1618131760000|2021-04-11 09:02:40|704.21|700.21|704.19|700.19|704.29|700.29|704.14|700.14|24
1618131770000|2021-04-11 09:02:50|704.14|700.14|704.46|700.46|704.47|700.47|704.13|700.13|27
1618131780000|2021-04-11 09:03:00|704.45|700.45|704.45|700.45|704.46|700.46|704.31|700.31|16
1618131790000|2021-04-11 09:03:10|704.32|700.32|703.8|699.8|704.32|700.32|703.8|699.8|15
1618131800000|2021-04-11 09:03:20|703.78|699.78|703.47|699.47|703.78|699.78|703.47|699.47|18
1618131810000|2021-04-11 09:03:30|703.46|699.46|702.77|698.77|703.58|699.58|702.74|698.74|23
1618131820000|2021-04-11 09:03:40|702.78|698.78|703.09|699.09|703.09|699.09|702.75|698.75|30
1618131830000|2021-04-11 09:03:50|703.06|699.06|702.83|698.83|703.06|699.06|702.81|698.81|27
1618131840000|2021-04-11 09:04:00|702.74|698.74|702.66|698.66|702.74|698.74|702.63|698.63|20
1618131850000|2021-04-11 09:04:10|702.67|698.67|702.51|698.51|702.67|698.67|702.51|698.51|10
1618131860000|2021-04-11 09:04:20|702.5|698.5|702.72|698.72|702.75|698.75|702.5|698.5|16
1618131870000|2021-04-11 09:04:30|702.73|698.73|702.92|698.92|702.95|698.95|702.73|698.73|23
1618131880000|2021-04-11 09:04:40|703|699|703.17|699.17|703.17|699.17|702.79|698.79|23
1618131890000|2021-04-11 09:04:50|703.19|699.19|703.21|699.21|703.23|699.23|703.05|699.05|28
1618131900000|2021-04-11 09:05:00|703.22|699.22|703.52|699.52|703.55|699.55|703.11|699.11|23
1618131910000|2021-04-11 09:05:10|703.53|699.53|703.81|699.81|703.85|699.85|703.53|699.53|19
1618131920000|2021-04-11 09:05:20|703.83|699.83|703.8|699.8|703.87|699.87|703.8|699.8|20
1618131930000|2021-04-11 09:05:30|703.79|699.79|703.25|699.25|703.8|699.8|703.24|699.24|32
1618131940000|2021-04-11 09:05:40|703.27|699.27|703.26|699.26|703.4|699.4|703.22|699.22|30
1618131950000|2021-04-11 09:05:50|703.32|699.32|703.45|699.45|703.5|699.5|703.23|699.23|22
1618131960000|2021-04-11 09:06:00|703.44|699.44|703.63|699.63|703.74|699.74|703.36|699.36|29
1618131970000|2021-04-11 09:06:10|703.62|699.62|703.25|699.25|703.62|699.62|703.25|699.25|33
1618131980000|2021-04-11 09:06:20|703.24|699.24|703.14|699.14|703.24|699.24|703.14|699.14|15
1618131990000|2021-04-11 09:06:30|703.13|699.13|703|699|703.13|699.13|702.97|698.97|14
1618132000000|2021-04-11 09:06:40|702.98|698.98|702.97|698.97|703.01|699.01|702.93|698.93|14
1618132010000|2021-04-11 09:06:50|702.96|698.96|702.89|698.89|702.97|698.97|702.75|698.75|21
1618132020000|2021-04-11 09:07:00|702.91|698.91|702.85|698.85|702.93|698.93|702.85|698.85|17
1618132030000|2021-04-11 09:07:10|702.83|698.83|702.72|698.72|702.88|698.88|702.72|698.72|20
1618132040000|2021-04-11 09:07:20|702.71|698.71|702.69|698.69|702.74|698.74|702.68|698.68|14
1618132050000|2021-04-11 09:07:30|702.68|698.68|702.45|698.45|702.68|698.68|702.38|698.38|25
1618132060000|2021-04-11 09:07:40|702.42|698.42|702.55|698.55|702.55|698.55|702.25|698.25|32
1618132070000|2021-04-11 09:07:50|702.54|698.54|702.54|698.54|702.56|698.56|702.49|698.49|21
1618132080000|2021-04-11 09:08:00|702.53|698.53|702.52|698.52|702.54|698.54|702.49|698.49|20
1618132090000|2021-04-11 09:08:10|702.53|698.53|702.55|698.55|702.56|698.56|702.52|698.52|19
1618132100000|2021-04-11 09:08:20|702.54|698.54|702.77|698.77|702.83|698.83|702.54|698.54|21
1618132110000|2021-04-11 09:08:30|702.76|698.76|702.59|698.59|702.76|698.76|702.56|698.56|15
1618132120000|2021-04-11 09:08:40|702.6|698.6|702.58|698.58|702.61|698.61|702.56|698.56|12
1618132130000|2021-04-11 09:08:50|702.6|698.6|702.6|698.6|702.64|698.64|702.55|698.55|13
1618132140000|2021-04-11 09:09:00|702.58|698.58|702.41|698.41|702.6|698.6|702.41|698.41|17
1618132150000|2021-04-11 09:09:10|702.37|698.37|702.01|698.01|702.4|698.4|702|698|12
1618132160000|2021-04-11 09:09:20|702.02|698.02|701.76|697.76|702.11|698.11|701.65|697.65|28
1618132170000|2021-04-11 09:09:30|701.75|697.75|701.56|697.56|701.79|697.79|701.49|697.49|28
1618132180000|2021-04-11 09:09:40|701.55|697.55|700.99|696.99|701.55|697.55|700.9|696.9|34
1618132190000|2021-04-11 09:09:50|700.97|696.97|700.86|696.86|701.04|697.04|700.73|696.73|34
1618132200000|2021-04-11 09:10:00|700.93|696.93|700.99|696.99|701.06|697.06|700.83|696.83|29
1618132210000|2021-04-11 09:10:10|701.02|697.02|701.18|697.18|701.2|697.2|701.02|697.02|22
1618132220000|2021-04-11 09:10:20|701.19|697.19|701.21|697.21|701.31|697.31|701.19|697.19|27
1618132230000|2021-04-11 09:10:30|701.22|697.22|701.2|697.2|701.3|697.3|701.2|697.2|22
1618132240000|2021-04-11 09:10:40|701.19|697.19|700.87|696.87|701.19|697.19|700.87|696.87|28
1618132250000|2021-04-11 09:10:50|700.89|696.89|700.91|696.91|701.03|697.03|700.74|696.74|20
1618132260000|2021-04-11 09:11:00|700.92|696.92|700.99|696.99|701.05|697.05|700.84|696.84|33
1618132270000|2021-04-11 09:11:10|700.9|696.9|700.94|696.94|701.02|697.02|700.86|696.86|25
1618132280000|2021-04-11 09:11:20|700.97|696.97|700.97|696.97|701.07|697.07|700.97|696.97|25
1618132290000|2021-04-11 09:11:30|700.96|696.96|700.96|696.96|701.01|697.01|700.75|696.75|29
1618132300000|2021-04-11 09:11:40|700.95|696.95|700.78|696.78|701|697|700.78|696.78|30
1618132310000|2021-04-11 09:11:50|700.74|696.74|700.57|696.57|700.74|696.74|700.5|696.5|25
1618132320000|2021-04-11 09:12:00|700.54|696.54|700.74|696.74|700.8|696.8|700.49|696.49|27
1618132330000|2021-04-11 09:12:10|700.73|696.73|700.81|696.81|700.82|696.82|700.68|696.68|21
1618132340000|2021-04-11 09:12:20|700.89|696.89|700.29|696.29|700.89|696.89|700.25|696.25|24
1618132350000|2021-04-11 09:12:30|700.3|696.3|700.34|696.34|700.61|696.61|700.27|696.27|35
1618132360000|2021-04-11 09:12:40|700.32|696.32|699.82|695.82|700.33|696.33|699.81|695.81|25
1618132370000|2021-04-11 09:12:50|699.81|695.81|699.59|695.59|699.86|695.86|699.57|695.57|22
1618132380000|2021-04-11 09:13:00|699.56|695.56|699.59|695.59|699.59|695.59|699.35|695.35|34
1618132390000|2021-04-11 09:13:10|699.55|695.55|699.46|695.46|699.6|695.6|699.35|695.35|30
1618132400000|2021-04-11 09:13:20|699.45|695.45|699.37|695.37|699.55|695.55|699.35|695.35|20
1618132410000|2021-04-11 09:13:30|699.38|695.38|699.57|695.57|699.71|695.71|699.37|695.37|27
1618132420000|2021-04-11 09:13:40|699.58|695.58|699.27|695.27|699.62|695.62|699|695|34
1618132430000|2021-04-11 09:13:50|699.26|695.26|698.96|694.96|699.26|695.26|698.87|694.87|26
1618132440000|2021-04-11 09:14:00|698.97|694.97|698.72|694.72|698.97|694.97|698.67|694.67|26
1618132450000|2021-04-11 09:14:10|698.71|694.71|698.33|694.33|698.71|694.71|698.11|694.11|30
1618132460000|2021-04-11 09:14:20|698.43|694.43|698.52|694.52|698.53|694.53|698.34|694.34|27
1618132470000|2021-04-11 09:14:30|698.48|694.48|698.21|694.21|698.5|694.5|698.21|694.21|27
1618132480000|2021-04-11 09:14:40|698.2|694.2|698.24|694.24|698.31|694.31|698.19|694.19|16
1618132490000|2021-04-11 09:14:50|698.25|694.25|698.48|694.48|698.49|694.49|698.22|694.22|21
1618132500000|2021-04-11 09:15:00|698.49|694.49|698.82|694.82|698.82|694.82|698.43|694.43|14
1618132510000|2021-04-11 09:15:10|698.79|694.79|699.08|695.08|699.21|695.21|698.77|694.77|32
1618132520000|2021-04-11 09:15:20|699.09|695.09|699.3|695.3|699.33|695.33|698.92|694.92|28
1618132530000|2021-04-11 09:15:30|699.34|695.34|699.51|695.51|699.55|695.55|699.33|695.33|26
1618132540000|2021-04-11 09:15:40|699.53|695.53|699.1|695.1|699.54|695.54|699.1|695.1|20
1618132550000|2021-04-11 09:15:50|699.09|695.09|698.73|694.73|699.1|695.1|698.72|694.72|32
1618132560000|2021-04-11 09:16:00|698.72|694.72|698.34|694.34|698.72|694.72|698.28|694.28|32
1618132570000|2021-04-11 09:16:10|698.28|694.28|697.46|693.46|698.37|694.37|697.44|693.44|23
1618132580000|2021-04-11 09:16:20|697.48|693.48|696.45|692.45|697.48|693.48|696.38|692.38|35
1618132590000|2021-04-11 09:16:30|696.5|692.5|696.86|692.86|696.86|692.86|696.43|692.43|35
1618132600000|2021-04-11 09:16:40|696.91|692.91|696.56|692.56|696.91|692.91|696.4|692.4|31
1618132610000|2021-04-11 09:16:50|696.57|692.57|696.76|692.76|696.79|692.79|696.51|692.51|38
1618132620000|2021-04-11 09:17:00|696.75|692.75|696.82|692.82|696.87|692.87|696.67|692.67|28
1618132630000|2021-04-11 09:17:10|696.81|692.81|696.87|692.87|697.08|693.08|696.79|692.79|25
1618132640000|2021-04-11 09:17:20|696.89|692.89|696.88|692.88|697.04|693.04|696.87|692.87|21
1618132650000|2021-04-11 09:17:30|696.87|692.87|696.95|692.95|696.95|692.95|696.83|692.83|19
1618132660000|2021-04-11 09:17:40|696.94|692.94|696.85|692.85|697.11|693.11|696.79|692.79|32
1618132670000|2021-04-11 09:17:50|696.84|692.84|696.45|692.45|696.85|692.85|696.45|692.45|21
1618132680000|2021-04-11 09:18:00|696.42|692.42|696.33|692.33|696.61|692.61|696.33|692.33|23
1618132690000|2021-04-11 09:18:10|696.37|692.37|696.19|692.19|696.4|692.4|696.14|692.14|13
1618132700000|2021-04-11 09:18:20|696.18|692.18|695.93|691.93|696.25|692.25|695.92|691.92|23
1618132710000|2021-04-11 09:18:30|695.91|691.91|696|692|696|692|695.86|691.86|28
1618132720000|2021-04-11 09:18:40|695.99|691.99|695.98|691.98|695.99|691.99|695.95|691.95|24
1618132730000|2021-04-11 09:18:50|695.97|691.97|696.05|692.05|696.05|692.05|695.64|691.64|32
1618132740000|2021-04-11 09:19:00|696.06|692.06|696.13|692.13|696.22|692.22|695.92|691.92|23
1618132750000|2021-04-11 09:19:10|696.19|692.19|696.02|692.02|696.23|692.23|695.71|691.71|32
1618132760000|2021-04-11 09:19:20|696.04|692.04|695.86|691.86|696.09|692.09|695.82|691.82|32
1618132770000|2021-04-11 09:19:30|695.99|691.99|696.02|692.02|696.16|692.16|695.84|691.84|33
1618132780000|2021-04-11 09:19:40|696.01|692.01|696.13|692.13|696.13|692.13|695.81|691.81|21
1618132790000|2021-04-11 09:19:50|696.12|692.12|696.04|692.04|696.12|692.12|695.84|691.84|25
1618132800000|2021-04-11 09:20:00|696|692|695.87|691.87|696.02|692.02|695.82|691.82|21
1618132810000|2021-04-11 09:20:10|695.86|691.86|695.65|691.65|695.87|691.87|695.65|691.65|16
1618132820000|2021-04-11 09:20:20|695.6|691.6|695.68|691.68|695.78|691.78|695.51|691.51|23
1618132830000|2021-04-11 09:20:30|695.6|691.6|695.69|691.69|695.74|691.74|695.51|691.51|32
1618132840000|2021-04-11 09:20:40|695.68|691.68|695.27|691.27|695.68|691.68|695.27|691.27|30
1618132850000|2021-04-11 09:20:50|695.35|691.35|695.18|691.18|695.35|691.35|695.16|691.16|18
1618132860000|2021-04-11 09:21:00|695.15|691.15|694.71|690.71|695.15|691.15|694.44|690.44|29
1618132870000|2021-04-11 09:21:10|694.7|690.7|694.92|690.92|694.95|690.95|694.48|690.48|32
1618132880000|2021-04-11 09:21:20|694.94|690.94|694.8|690.8|695.04|691.04|694.53|690.53|29
1618132890000|2021-04-11 09:21:30|694.75|690.75|694.92|690.92|695.1|691.1|694.75|690.75|33
1618132900000|2021-04-11 09:21:40|694.97|690.97|695.12|691.12|695.13|691.13|694.86|690.86|31
1618132910000|2021-04-11 09:21:50|695.17|691.17|695.58|691.58|695.58|691.58|695.16|691.16|27
1618132920000|2021-04-11 09:22:00|695.59|691.59|696.07|692.07|696.1|692.1|695.59|691.59|24
1618132930000|2021-04-11 09:22:10|696.1|692.1|696.86|692.86|696.86|692.86|696.08|692.08|21
1618132940000|2021-04-11 09:22:20|696.87|692.87|697.03|693.03|697.03|693.03|696.56|692.56|25
1618132950000|2021-04-11 09:22:30|697.02|693.02|697.11|693.11|697.14|693.14|697|693|25
1618132960000|2021-04-11 09:22:40|697.09|693.09|697.14|693.14|697.15|693.15|697.09|693.09|15
1618132970000|2021-04-11 09:22:50|697.13|693.13|697.16|693.16|697.17|693.17|696.98|692.98|15
1618132980000|2021-04-11 09:23:00|697.15|693.15|697.63|693.63|697.71|693.71|697.15|693.15|28
1618132990000|2021-04-11 09:23:10|697.64|693.64|697.55|693.55|697.76|693.76|697.55|693.55|28
1618133000000|2021-04-11 09:23:20|697.53|693.53|697.21|693.21|697.53|693.53|697.19|693.19|19
1618133010000|2021-04-11 09:23:30|697.22|693.22|697.24|693.24|697.24|693.24|697.05|693.05|8
1618133020000|2021-04-11 09:23:40|697.23|693.23|696.65|692.65|697.23|693.23|696.65|692.65|10
1618133030000|2021-04-11 09:23:50|696.64|692.64|696.41|692.41|696.64|692.64|696.38|692.38|28
1618133040000|2021-04-11 09:24:00|696.37|692.37|696.65|692.65|696.85|692.85|696.37|692.37|28
1618133050000|2021-04-11 09:24:10|696.64|692.64|696.36|692.36|696.64|692.64|696.26|692.26|29
1618133060000|2021-04-11 09:24:20|696.29|692.29|696.4|692.4|696.63|692.63|696.28|692.28|29
1618133070000|2021-04-11 09:24:30|696.35|692.35|696.31|692.31|696.61|692.61|696.03|692.03|31
1618133080000|2021-04-11 09:24:40|696.29|692.29|696.51|692.51|696.66|692.66|696.22|692.22|27
1618133090000|2021-04-11 09:24:50|696.5|692.5|696.58|692.58|696.59|692.59|696.5|692.5|14
1618133100000|2021-04-11 09:25:00|696.56|692.56|696.71|692.71|696.71|692.71|696.53|692.53|19
1618133110000|2021-04-11 09:25:10|696.7|692.7|696.61|692.61|696.7|692.7|696.49|692.49|21
1618133120000|2021-04-11 09:25:20|696.62|692.62|696.68|692.68|696.73|692.73|696.61|692.61|21
1618133130000|2021-04-11 09:25:30|696.69|692.69|697.07|693.07|697.12|693.12|696.68|692.68|25
1618133140000|2021-04-11 09:25:40|697.09|693.09|696.94|692.94|697.13|693.13|696.86|692.86|16
1618133150000|2021-04-11 09:25:50|696.92|692.92|696.62|692.62|696.92|692.92|696.6|692.6|23
1618133160000|2021-04-11 09:26:00|696.75|692.75|696.62|692.62|696.81|692.81|696.5|692.5|32
1618133170000|2021-04-11 09:26:10|696.64|692.64|696.94|692.94|696.94|692.94|696.64|692.64|29
1618133180000|2021-04-11 09:26:20|696.91|692.91|697.1|693.1|697.1|693.1|696.91|692.91|21
1618133190000|2021-04-11 09:26:30|697.09|693.09|697.12|693.12|697.15|693.15|697.08|693.08|26
1618133200000|2021-04-11 09:26:40|697.13|693.13|697.08|693.08|697.17|693.17|696.95|692.95|21
1618133210000|2021-04-11 09:26:50|697.09|693.09|697.17|693.17|697.21|693.21|697.08|693.08|25
1618133220000|2021-04-11 09:27:00|697.18|693.18|697.19|693.19|697.23|693.23|697.16|693.16|21
1618133230000|2021-04-11 09:27:10|697.2|693.2|697.49|693.49|697.56|693.56|697.2|693.2|22
1618133240000|2021-04-11 09:27:20|697.48|693.48|697.39|693.39|697.65|693.65|697.34|693.34|31
1618133250000|2021-04-11 09:27:30|697.4|693.4|697.43|693.43|697.51|693.51|697.27|693.27|24
1618133260000|2021-04-11 09:27:40|697.42|693.42|697|693|697.45|693.45|697|693|22
1618133270000|2021-04-11 09:27:50|696.99|692.99|697.28|693.28|697.28|693.28|696.96|692.96|17
1618133280000|2021-04-11 09:28:00|697.3|693.3|697.57|693.57|697.57|693.57|697.28|693.28|17
1618133290000|2021-04-11 09:28:10|697.65|693.65|697.62|693.62|697.65|693.65|697.62|693.62|7
1618133300000|2021-04-11 09:28:20|697.63|693.63|697.65|693.65|697.66|693.66|697.61|693.61|12
1618133310000|2021-04-11 09:28:30|697.66|693.66|697.73|693.73|697.75|693.75|697.62|693.62|19
1618133320000|2021-04-11 09:28:40|697.78|693.78|697.75|693.75|697.81|693.81|697.73|693.73|18
1618133330000|2021-04-11 09:28:50|697.76|693.76|697.77|693.77|697.77|693.77|697.71|693.71|15
1618133340000|2021-04-11 09:29:00|697.78|693.78|697.67|693.67|697.8|693.8|697.67|693.67|18
1618133350000|2021-04-11 09:29:10|697.62|693.62|697.51|693.51|697.63|693.63|697.47|693.47|14
1618133360000|2021-04-11 09:29:20|697.49|693.49|697.5|693.5|697.51|693.51|697.47|693.47|16
1618133370000|2021-04-11 09:29:30|697.51|693.51|697.52|693.52|697.54|693.54|697.47|693.47|16
1618133380000|2021-04-11 09:29:40|697.51|693.51|697.53|693.53|697.55|693.55|697.47|693.47|15
1618133390000|2021-04-11 09:29:50|697.4|693.4|697.4|693.4|697.43|693.43|697.39|693.39|11
1618133400000|2021-04-11 09:30:00|697.39|693.39|697.66|693.66|697.7|693.7|697.38|693.38|24
1618133410000|2021-04-11 09:30:10|697.65|693.65|697.82|693.82|697.84|693.84|697.64|693.64|17
1618133420000|2021-04-11 09:30:20|697.81|693.81|697.76|693.76|697.85|693.85|697.74|693.74|20
1618133430000|2021-04-11 09:30:30|697.74|693.74|697.71|693.71|697.78|693.78|697.5|693.5|22
1618133440000|2021-04-11 09:30:40|697.69|693.69|697.43|693.43|697.72|693.72|697.42|693.42|19
1618133450000|2021-04-11 09:30:50|697.42|693.42|697.14|693.14|697.45|693.45|697.14|693.14|19
1618133460000|2021-04-11 09:31:00|697.13|693.13|697.04|693.04|697.2|693.2|696.92|692.92|29
1618133470000|2021-04-11 09:31:10|697.01|693.01|696.59|692.59|697.01|693.01|696.58|692.58|27
1618133480000|2021-04-11 09:31:20|696.57|692.57|695.78|691.78|696.57|692.57|695.66|691.66|30
1618133490000|2021-04-11 09:31:30|695.77|691.77|695.56|691.56|695.79|691.79|695.43|691.43|31
1618133500000|2021-04-11 09:31:40|695.55|691.55|695.45|691.45|695.7|691.7|695.43|691.43|31
1618133510000|2021-04-11 09:31:50|695.46|691.46|695.41|691.41|695.63|691.63|695.26|691.26|31
1618133520000|2021-04-11 09:32:00|695.39|691.39|695.51|691.51|695.51|691.51|695.34|691.34|28
1618133530000|2021-04-11 09:32:10|695.52|691.52|695.69|691.69|695.73|691.73|695.51|691.51|27
1618133540000|2021-04-11 09:32:20|695.7|691.7|695.5|691.5|695.71|691.71|695.32|691.32|26
1618133550000|2021-04-11 09:32:30|695.54|691.54|695.49|691.49|695.71|691.71|695.49|691.49|22
1618133560000|2021-04-11 09:32:40|695.53|691.53|695.83|691.83|695.85|691.85|695.53|691.53|28
1618133570000|2021-04-11 09:32:50|695.84|691.84|696.13|692.13|696.13|692.13|695.82|691.82|22
1618133580000|2021-04-11 09:33:00|696.18|692.18|696.27|692.27|696.27|692.27|696.18|692.18|9
1618133590000|2021-04-11 09:33:10|696.28|692.28|696.39|692.39|696.6|692.6|696.28|692.28|23
1618133600000|2021-04-11 09:33:20|696.4|692.4|696.62|692.62|696.62|692.62|696.37|692.37|14
1618133610000|2021-04-11 09:33:30|696.61|692.61|696.63|692.63|696.9|692.9|696.61|692.61|25
1618133620000|2021-04-11 09:33:40|696.62|692.62|696.36|692.36|696.64|692.64|696.16|692.16|29
1618133630000|2021-04-11 09:33:50|696.31|692.31|695.83|691.83|696.34|692.34|695.73|691.73|28
1618133640000|2021-04-11 09:34:00|695.79|691.79|694.93|690.93|695.79|691.79|694.9|690.9|31
1618133650000|2021-04-11 09:34:10|694.91|690.91|694.7|690.7|695.16|691.16|694.55|690.55|23
1618133660000|2021-04-11 09:34:20|694.69|690.69|694.67|690.67|694.89|690.89|694.46|690.46|30
1618133670000|2021-04-11 09:34:30|694.62|690.62|694.78|690.78|694.82|690.82|694.62|690.62|15
1618133680000|2021-04-11 09:34:40|694.79|690.79|694.83|690.83|694.86|690.86|694.67|690.67|20
1618133690000|2021-04-11 09:34:50|694.86|690.86|694.93|690.93|695.19|691.19|694.77|690.77|28
1618133700000|2021-04-11 09:35:00|694.96|690.96|694.64|690.64|695|691|694.64|690.64|22
1618133710000|2021-04-11 09:35:10|694.63|690.63|694.15|690.15|694.71|690.71|694.14|690.14|19
1618133720000|2021-04-11 09:35:20|694.12|690.12|693.79|689.79|694.15|690.15|693.79|689.79|13
1618133730000|2021-04-11 09:35:30|693.78|689.78|693.66|689.66|693.8|689.8|693.65|689.65|23
1618133740000|2021-04-11 09:35:40|693.65|689.65|693.72|689.72|693.72|689.72|693.65|689.65|18
1618133750000|2021-04-11 09:35:50|693.69|689.69|693.57|689.57|693.73|689.73|693.46|689.46|28
1618133760000|2021-04-11 09:36:00|693.53|689.53|693.35|689.35|693.59|689.59|693.29|689.29|30
1618133770000|2021-04-11 09:36:10|693.28|689.28|692.74|688.74|693.46|689.46|692.71|688.71|35
1618133780000|2021-04-11 09:36:20|692.81|688.81|692.48|688.48|692.87|688.87|692.27|688.27|27
1618133790000|2021-04-11 09:36:30|692.46|688.46|693.04|689.04|693.05|689.05|692.46|688.46|33
1618133800000|2021-04-11 09:36:40|693|689|693.07|689.07|693.1|689.1|692.84|688.84|24
1618133810000|2021-04-11 09:36:50|693.06|689.06|692.99|688.99|693.06|689.06|692.92|688.92|25
1618133820000|2021-04-11 09:37:00|693.01|689.01|693.24|689.24|693.26|689.26|693.01|689.01|28
1618133830000|2021-04-11 09:37:10|693.25|689.25|693.66|689.66|693.66|689.66|693.25|689.25|27
1618133840000|2021-04-11 09:37:20|693.68|689.68|694.57|690.57|694.57|690.57|693.68|689.68|25
1618133850000|2021-04-11 09:37:30|694.02|690.02|694.41|690.41|694.7|690.7|694|690|32
1618133860000|2021-04-11 09:37:40|694.4|690.4|694.75|690.75|694.95|690.95|694.26|690.26|31
1618133870000|2021-04-11 09:37:50|695.03|691.03|694.86|690.86|695.04|691.04|694.86|690.86|20
1618133880000|2021-04-11 09:38:00|694.84|690.84|694.79|690.79|694.88|690.88|694.78|690.78|13
1618133890000|2021-04-11 09:38:10|694.81|690.81|694.85|690.85|694.88|690.88|694.8|690.8|18
1618133900000|2021-04-11 09:38:20|694.86|690.86|695.22|691.22|695.3|691.3|694.81|690.81|30
1618133910000|2021-04-11 09:38:30|695.19|691.19|694.99|690.99|695.26|691.26|694.99|690.99|24
1618133920000|2021-04-11 09:38:40|694.88|690.88|695.02|691.02|695.07|691.07|694.88|690.88|28
1618133930000|2021-04-11 09:38:50|695.01|691.01|695.51|691.51|695.51|691.51|695.01|691.01|30
1618133940000|2021-04-11 09:39:00|695.49|691.49|695.06|691.06|695.49|691.49|695.06|691.06|25
1618133950000|2021-04-11 09:39:10|695.05|691.05|694.91|690.91|695.07|691.07|694.87|690.87|21
1618133960000|2021-04-11 09:39:20|694.89|690.89|695.05|691.05|695.09|691.09|694.89|690.89|17
1618133970000|2021-04-11 09:39:30|695.06|691.06|694.74|690.74|695.06|691.06|694.74|690.74|20
1618133980000|2021-04-11 09:39:40|694.72|690.72|694.98|690.98|695|691|694.67|690.67|25
1618133990000|2021-04-11 09:39:50|694.99|690.99|695.01|691.01|695.01|691.01|694.98|690.98|20
1618134000000|2021-04-11 09:40:00|695.02|691.02|695|691|695.02|691.02|694.98|690.98|26
1618134010000|2021-04-11 09:40:10|694.99|690.99|694.99|690.99|695.13|691.13|694.89|690.89|31
1618134020000|2021-04-11 09:40:20|694.98|690.98|694.66|690.66|694.98|690.98|694.61|690.61|17
1618134030000|2021-04-11 09:40:30|694.67|690.67|694.68|690.68|694.8|690.8|694.61|690.61|22
1618134040000|2021-04-11 09:40:40|694.71|690.71|694.81|690.81|694.83|690.83|694.71|690.71|5
1618134050000|2021-04-11 09:40:50|694.83|690.83|695.11|691.11|695.12|691.12|694.78|690.78|16
1618134060000|2021-04-11 09:41:00|695.02|691.02|695.4|691.4|695.41|691.41|695.02|691.02|16
1618134070000|2021-04-11 09:41:10|695.43|691.43|695.54|691.54|695.67|691.67|695.43|691.43|13
1618134080000|2021-04-11 09:41:20|695.51|691.51|695.14|691.14|695.51|691.51|695.14|691.14|24
1618134090000|2021-04-11 09:41:30|695.17|691.17|695.12|691.12|695.33|691.33|695.12|691.12|26
1618134100000|2021-04-11 09:41:40|695.09|691.09|695.07|691.07|695.11|691.11|695.04|691.04|20
1618134110000|2021-04-11 09:41:50|695.06|691.06|695.02|691.02|695.08|691.08|695.02|691.02|11
1618134120000|2021-04-11 09:42:00|695.03|691.03|695.27|691.27|695.45|691.45|694.88|690.88|31
1618134130000|2021-04-11 09:42:10|695.29|691.29|695.07|691.07|695.29|691.29|694.92|690.92|25
1618134140000|2021-04-11 09:42:20|695.06|691.06|695.25|691.25|695.37|691.37|695.06|691.06|22
1618134150000|2021-04-11 09:42:30|695.26|691.26|695.74|691.74|695.76|691.76|695.26|691.26|27
1618134160000|2021-04-11 09:42:40|695.72|691.72|695.78|691.78|695.78|691.78|695.48|691.48|24
1618134170000|2021-04-11 09:42:50|695.81|691.81|695.88|691.88|695.92|691.92|695.81|691.81|13
1618134180000|2021-04-11 09:43:00|695.89|691.89|695.89|691.89|695.89|691.89|695.89|691.89|1
1618134190000|2021-04-11 09:43:10|695.92|691.92|696.31|692.31|696.31|692.31|695.92|691.92|18
1618134200000|2021-04-11 09:43:20|696.33|692.33|696.74|692.74|696.74|692.74|696.29|692.29|17
1618134210000|2021-04-11 09:43:30|696.81|692.81|696.82|692.82|696.84|692.84|696.8|692.8|15
1618134220000|2021-04-11 09:43:40|696.79|692.79|696.89|692.89|696.9|692.9|696.76|692.76|16
1618134230000|2021-04-11 09:43:50|696.9|692.9|697.02|693.02|697.02|693.02|696.83|692.83|9
1618134240000|2021-04-11 09:44:00|696.99|692.99|696.46|692.46|696.99|692.99|696.45|692.45|26
1618134250000|2021-04-11 09:44:10|696.44|692.44|696.2|692.2|696.53|692.53|696.19|692.19|27
1618134260000|2021-04-11 09:44:20|696.22|692.22|695.9|691.9|696.27|692.27|695.89|691.89|27
1618134270000|2021-04-11 09:44:30|695.92|691.92|695.19|691.19|695.92|691.92|695.19|691.19|28
1618134280000|2021-04-11 09:44:40|695.28|691.28|694.61|690.61|695.28|691.28|694.57|690.57|28
1618134290000|2021-04-11 09:44:50|694.65|690.65|694.61|690.61|694.68|690.68|694.6|690.6|21
1618134300000|2021-04-11 09:45:00|694.6|690.6|694.73|690.73|694.73|690.73|694.4|690.4|30
1618134310000|2021-04-11 09:45:10|694.71|690.71|695.16|691.16|695.16|691.16|694.71|690.71|23
1618134320000|2021-04-11 09:45:20|694.98|690.98|695.24|691.24|695.27|691.27|694.98|690.98|26
1618134330000|2021-04-11 09:45:30|695.25|691.25|695.56|691.56|695.57|691.57|695.2|691.2|21
1618134340000|2021-04-11 09:45:40|695.57|691.57|695.7|691.7|695.7|691.7|695.57|691.57|19
1618134350000|2021-04-11 09:45:50|695.66|691.66|695.74|691.74|695.75|691.75|695.66|691.66|20
1618134360000|2021-04-11 09:46:00|695.73|691.73|696.09|692.09|696.26|692.26|695.73|691.73|32
1618134370000|2021-04-11 09:46:10|696.1|692.1|696.29|692.29|696.35|692.35|696.1|692.1|29
1618134380000|2021-04-11 09:46:20|696.26|692.26|695.75|691.75|696.26|692.26|695.72|691.72|29
1618134390000|2021-04-11 09:46:30|695.74|691.74|695.61|691.61|695.78|691.78|695.57|691.57|30
1618134400000|2021-04-11 09:46:40|695.62|691.62|695.98|691.98|695.99|691.99|695.61|691.61|23
1618134410000|2021-04-11 09:46:50|695.97|691.97|695.65|691.65|696.05|692.05|695.65|691.65|28
1618134420000|2021-04-11 09:47:00|695.83|691.83|695.99|691.99|696.13|692.13|695.78|691.78|35
1618134430000|2021-04-11 09:47:10|696|692|696.2|692.2|696.2|692.2|695.99|691.99|27
1618134440000|2021-04-11 09:47:20|696.21|692.21|696.22|692.22|696.23|692.23|696.18|692.18|28
1618134450000|2021-04-11 09:47:30|696.19|692.19|696.33|692.33|696.33|692.33|696.19|692.19|21
1618134460000|2021-04-11 09:47:40|696.32|692.32|696.36|692.36|696.43|692.43|696.13|692.13|17
1618134470000|2021-04-11 09:47:50|696.39|692.39|696.54|692.54|696.55|692.55|696.38|692.38|24
1618134480000|2021-04-11 09:48:00|696.52|692.52|696.81|692.81|696.83|692.83|696.5|692.5|25
1618134490000|2021-04-11 09:48:10|696.8|692.8|696.55|692.55|696.91|692.91|696.41|692.41|25
1618134500000|2021-04-11 09:48:20|696.53|692.53|696.21|692.21|696.56|692.56|696.2|692.2|22
1618134510000|2021-04-11 09:48:30|696.2|692.2|696.45|692.45|696.54|692.54|696.19|692.19|22
1618134520000|2021-04-11 09:48:40|696.44|692.44|696.29|692.29|696.47|692.47|696.27|692.27|31
1618134530000|2021-04-11 09:48:50|696.28|692.28|696.28|692.28|696.4|692.4|696.26|692.26|19
1618134540000|2021-04-11 09:49:00|696.24|692.24|695.97|691.97|696.24|692.24|695.97|691.97|12
1618134550000|2021-04-11 09:49:10|696|692|696.06|692.06|696.07|692.07|695.93|691.93|29
1618134560000|2021-04-11 09:49:20|696.07|692.07|695.89|691.89|696.12|692.12|695.88|691.88|19
1618134570000|2021-04-11 09:49:30|695.88|691.88|696.16|692.16|696.16|692.16|695.88|691.88|19
1618134580000|2021-04-11 09:49:40|696.18|692.18|696.11|692.11|696.24|692.24|696.11|692.11|23
1618134590000|2021-04-11 09:49:50|696.12|692.12|696.18|692.18|696.23|692.23|696.1|692.1|25
1618134600000|2021-04-11 09:50:00|696.21|692.21|696.07|692.07|696.21|692.21|696.02|692.02|28
1618134610000|2021-04-11 09:50:10|696.08|692.08|696.15|692.15|696.31|692.31|696.02|692.02|20
1618134620000|2021-04-11 09:50:20|696.24|692.24|696.33|692.33|696.33|692.33|696.21|692.21|12
1618134630000|2021-04-11 09:50:30|696.37|692.37|696.19|692.19|696.49|692.49|696.17|692.17|31
1618134640000|2021-04-11 09:50:40|696.22|692.22|696.43|692.43|696.5|692.5|696.2|692.2|26
1618134650000|2021-04-11 09:50:50|696.44|692.44|696.58|692.58|696.71|692.71|696.41|692.41|21
1618134660000|2021-04-11 09:51:00|696.62|692.62|696.6|692.6|696.74|692.74|696.6|692.6|18
1618134670000|2021-04-11 09:51:10|696.61|692.61|696.78|692.78|696.79|692.79|696.57|692.57|17
1618134680000|2021-04-11 09:51:20|696.77|692.77|696.84|692.84|696.84|692.84|696.77|692.77|23
1618134690000|2021-04-11 09:51:30|696.82|692.82|696.8|692.8|696.85|692.85|696.8|692.8|11
1618134700000|2021-04-11 09:51:40|696.81|692.81|696.8|692.8|696.84|692.84|696.78|692.78|13
1618134710000|2021-04-11 09:51:50|696.84|692.84|696.86|692.86|696.89|692.89|696.83|692.83|15
1618134720000|2021-04-11 09:52:00|696.88|692.88|696.81|692.81|696.89|692.89|696.81|692.81|12
1618134730000|2021-04-11 09:52:10|696.82|692.82|696.76|692.76|696.88|692.88|696.63|692.63|26
1618134740000|2021-04-11 09:52:20|696.77|692.77|696.82|692.82|696.84|692.84|696.77|692.77|18
1618134750000|2021-04-11 09:52:30|696.8|692.8|696.83|692.83|696.83|692.83|696.66|692.66|33
1618134760000|2021-04-11 09:52:40|696.85|692.85|696.88|692.88|696.88|692.88|696.83|692.83|13
1618134770000|2021-04-11 09:52:50|696.87|692.87|696.99|692.99|697.02|693.02|696.86|692.86|18
1618134780000|2021-04-11 09:53:00|697|693|696.99|692.99|697|693|696.99|692.99|4
1618134790000|2021-04-11 09:53:10|697|693|696.8|692.8|697|693|696.68|692.68|28
1618134800000|2021-04-11 09:53:20|696.81|692.81|696.44|692.44|696.81|692.81|696.3|692.3|28
1618134810000|2021-04-11 09:53:30|696.42|692.42|696.26|692.26|696.47|692.47|696.2|692.2|30
1618134820000|2021-04-11 09:53:40|696.25|692.25|696.56|692.56|696.58|692.58|696.25|692.25|32
1618134830000|2021-04-11 09:53:50|696.57|692.57|696.55|692.55|696.57|692.57|696.49|692.49|21
1618134840000|2021-04-11 09:54:00|696.54|692.54|696.84|692.84|696.85|692.85|696.54|692.54|21
1618134850000|2021-04-11 09:54:10|696.86|692.86|696.9|692.9|696.92|692.92|696.77|692.77|19
1618134860000|2021-04-11 09:54:20|696.89|692.89|697.08|693.08|697.1|693.1|696.89|692.89|21
1618134870000|2021-04-11 09:54:30|697.09|693.09|697.11|693.11|697.12|693.12|697.08|693.08|11
1618134880000|2021-04-11 09:54:40|697.12|693.12|697.42|693.42|697.42|693.42|697.11|693.11|27
1618134890000|2021-04-11 09:54:50|697.5|693.5|697.2|693.2|697.5|693.5|697.06|693.06|21
1618134900000|2021-04-11 09:55:00|697.13|693.13|697.01|693.01|697.13|693.13|696.99|692.99|20
1618134910000|2021-04-11 09:55:10|697.02|693.02|696.83|692.83|697.02|693.02|696.6|692.6|25
1618134920000|2021-04-11 09:55:20|696.84|692.84|697.11|693.11|697.11|693.11|696.84|692.84|21
1618134930000|2021-04-11 09:55:30|697.08|693.08|697.13|693.13|697.15|693.15|697.08|693.08|17
1618134940000|2021-04-11 09:55:40|697.12|693.12|697.09|693.09|697.13|693.13|697|693|19
1618134950000|2021-04-11 09:55:50|697.11|693.11|696.98|692.98|697.25|693.25|696.96|692.96|28
1618134960000|2021-04-11 09:56:00|696.99|692.99|697.06|693.06|697.06|693.06|696.88|692.88|27
1618134970000|2021-04-11 09:56:10|697.08|693.08|697.11|693.11|697.13|693.13|697.08|693.08|19
1618134980000|2021-04-11 09:56:20|697.12|693.12|696.92|692.92|697.12|693.12|696.89|692.89|23
1618134990000|2021-04-11 09:56:30|696.89|692.89|696.65|692.65|696.89|692.89|696.63|692.63|30
1618135000000|2021-04-11 09:56:40|696.62|692.62|696.57|692.57|696.63|692.63|696.55|692.55|19
1618135010000|2021-04-11 09:56:50|696.56|692.56|696.62|692.62|696.82|692.82|696.56|692.56|28
1618135020000|2021-04-11 09:57:00|696.61|692.61|696.68|692.68|696.68|692.68|696.61|692.61|25
1618135030000|2021-04-11 09:57:10|696.67|692.67|696.48|692.48|696.7|692.7|696.42|692.42|26
1618135040000|2021-04-11 09:57:20|696.47|692.47|696.38|692.38|696.47|692.47|696.27|692.27|19
1618135050000|2021-04-11 09:57:30|696.39|692.39|696.22|692.22|696.39|692.39|696.17|692.17|26
1618135060000|2021-04-11 09:57:40|696.24|692.24|696.22|692.22|696.24|692.24|696.18|692.18|21
1618135070000|2021-04-11 09:57:50|696.21|692.21|695.92|691.92|696.21|692.21|695.91|691.91|22
1618135080000|2021-04-11 09:58:00|695.9|691.9|695.39|691.39|695.9|691.9|695.38|691.38|26
1618135090000|2021-04-11 09:58:10|695.37|691.37|695.15|691.15|695.4|691.4|695.09|691.09|14
1618135100000|2021-04-11 09:58:20|695.12|691.12|695.08|691.08|695.15|691.15|695|691|14
1618135110000|2021-04-11 09:58:30|694.98|690.98|694.82|690.82|695.05|691.05|694.72|690.72|28
1618135120000|2021-04-11 09:58:40|694.81|690.81|694.96|690.96|694.97|690.97|694.72|690.72|24
1618135130000|2021-04-11 09:58:50|694.97|690.97|695.67|691.67|695.67|691.67|694.97|690.97|32
1618135140000|2021-04-11 09:59:00|695.69|691.69|696.3|692.3|696.3|692.3|695.69|691.69|25
1618135150000|2021-04-11 09:59:10|696.32|692.32|696.72|692.72|696.72|692.72|696.3|692.3|16
1618135160000|2021-04-11 09:59:20|696.74|692.74|696.67|692.67|696.88|692.88|696.62|692.62|22
1618135170000|2021-04-11 09:59:30|696.63|692.63|696.64|692.64|696.68|692.68|696.58|692.58|20
1618135180000|2021-04-11 09:59:40|696.63|692.63|696.59|692.59|696.65|692.65|696.55|692.55|23
1618135190000|2021-04-11 09:59:50|696.58|692.58|696.5|692.5|696.58|692.58|696.47|692.47|23
1618135200000|2021-04-11 10:00:00|696.52|692.52|696.69|692.69|696.74|692.74|696.5|692.5|17
1618135210000|2021-04-11 10:00:10|696.74|692.74|696.75|692.75|696.76|692.76|696.61|692.61|14
1618135220000|2021-04-11 10:00:20|696.76|692.76|696.81|692.81|696.81|692.81|696.75|692.75|6
1618135230000|2021-04-11 10:00:30|696.82|692.82|696.73|692.73|696.87|692.87|696.73|692.73|13
1618135240000|2021-04-11 10:00:40|696.79|692.79|697.04|693.04|697.04|693.04|696.79|692.79|22
1618135250000|2021-04-11 10:00:50|697.05|693.05|697.12|693.12|697.22|693.22|697.05|693.05|13
1618135260000|2021-04-11 10:01:00|697.11|693.11|697.67|693.67|697.67|693.67|697.11|693.11|26
1618135270000|2021-04-11 10:01:10|697.64|693.64|698.3|694.3|698.3|694.3|697.64|693.64|19
1618135280000|2021-04-11 10:01:20|698.35|694.35|698.44|694.44|698.7|694.7|698.2|694.2|27
1618135290000|2021-04-11 10:01:30|698.45|694.45|698.58|694.58|698.59|694.59|698.14|694.14|39
1618135300000|2021-04-11 10:01:40|698.56|694.56|698.29|694.29|698.56|694.56|697.98|693.98|32
1618135310000|2021-04-11 10:01:50|698.22|694.22|698.49|694.49|698.49|694.49|698.13|694.13|25
1618135320000|2021-04-11 10:02:00|698.51|694.51|698.06|694.06|698.56|694.56|698.06|694.06|29
1618135330000|2021-04-11 10:02:10|698.17|694.17|698.3|694.3|698.48|694.48|698.17|694.17|33
1618135340000|2021-04-11 10:02:20|698.32|694.32|698.07|694.07|698.46|694.46|698.06|694.06|30
1618135350000|2021-04-11 10:02:30|698.04|694.04|697.89|693.89|698.08|694.08|697.89|693.89|11
1618135360000|2021-04-11 10:02:40|697.9|693.9|697.69|693.69|697.96|693.96|697.66|693.66|25
1618135370000|2021-04-11 10:02:50|697.66|693.66|697.68|693.68|697.75|693.75|697.48|693.48|22
1618135380000|2021-04-11 10:03:00|697.69|693.69|697.36|693.36|697.7|693.7|697.36|693.36|27
1618135390000|2021-04-11 10:03:10|697.35|693.35|697.1|693.1|697.37|693.37|697.1|693.1|23
1618135400000|2021-04-11 10:03:20|697.08|693.08|696.83|692.83|697.09|693.09|696.83|692.83|20
1618135410000|2021-04-11 10:03:30|696.84|692.84|696.62|692.62|696.84|692.84|696.62|692.62|16
1618135420000|2021-04-11 10:03:40|696.63|692.63|696.67|692.67|696.79|692.79|696.63|692.63|19
1618135430000|2021-04-11 10:03:50|696.69|692.69|696.81|692.81|696.81|692.81|696.68|692.68|12
1618135440000|2021-04-11 10:04:00|696.82|692.82|696.98|692.98|696.98|692.98|696.8|692.8|18
1618135450000|2021-04-11 10:04:10|697.03|693.03|697.22|693.22|697.25|693.25|697.03|693.03|29
1618135460000|2021-04-11 10:04:20|697.2|693.2|697.08|693.08|697.23|693.23|697|693|20
1618135470000|2021-04-11 10:04:30|697.09|693.09|697.26|693.26|697.28|693.28|697.08|693.08|23
1618135480000|2021-04-11 10:04:40|697.25|693.25|697.21|693.21|697.33|693.33|697.21|693.21|21
1618135490000|2021-04-11 10:04:50|697.22|693.22|697.13|693.13|697.22|693.22|697.12|693.12|16
1618135500000|2021-04-11 10:05:00|697.15|693.15|697.18|693.18|697.19|693.19|697.14|693.14|14
1618135510000|2021-04-11 10:05:10|697.17|693.17|697.64|693.64|697.65|693.65|697.16|693.16|17
1618135520000|2021-04-11 10:05:20|697.65|693.65|697.48|693.48|697.65|693.65|697.48|693.48|14
1618135530000|2021-04-11 10:05:30|697.45|693.45|697.19|693.19|697.45|693.45|697.19|693.19|28
1618135540000|2021-04-11 10:05:40|697.2|693.2|697.18|693.18|697.25|693.25|697.14|693.14|22
1618135550000|2021-04-11 10:05:50|697.19|693.19|697.08|693.08|697.2|693.2|697.07|693.07|23
1618135560000|2021-04-11 10:06:00|697.05|693.05|697.16|693.16|697.26|693.26|697.05|693.05|28
1618135570000|2021-04-11 10:06:10|697.19|693.19|697.18|693.18|697.2|693.2|697.16|693.16|15
1618135580000|2021-04-11 10:06:20|697.2|693.2|696.97|692.97|697.2|693.2|696.97|692.97|23
1618135590000|2021-04-11 10:06:30|696.98|692.98|697.05|693.05|697.06|693.06|696.96|692.96|20
1618135600000|2021-04-11 10:06:40|697.06|693.06|696.85|692.85|697.06|693.06|696.83|692.83|22
1618135610000|2021-04-11 10:06:50|696.87|692.87|696.87|692.87|696.87|692.87|696.85|692.85|5
1618135620000|2021-04-11 10:07:00|696.9|692.9|696.56|692.56|696.9|692.9|696.4|692.4|22
1618135630000|2021-04-11 10:07:10|696.54|692.54|696.65|692.65|696.73|692.73|696.52|692.52|24
1618135640000|2021-04-11 10:07:20|696.63|692.63|696.79|692.79|696.79|692.79|696.55|692.55|27
1618135650000|2021-04-11 10:07:30|696.77|692.77|696.88|692.88|696.88|692.88|696.72|692.72|25
1618135660000|2021-04-11 10:07:40|696.9|692.9|696.92|692.92|696.93|692.93|696.89|692.89|7
1618135670000|2021-04-11 10:07:50|696.76|692.76|696.87|692.87|696.92|692.92|696.76|692.76|17
1618135680000|2021-04-11 10:08:00|696.86|692.86|696.86|692.86|696.86|692.86|696.84|692.84|10
1618135690000|2021-04-11 10:08:10|696.89|692.89|697.13|693.13|697.13|693.13|696.89|692.89|17
1618135700000|2021-04-11 10:08:20|697.12|693.12|697.36|693.36|697.36|693.36|697.12|693.12|11
1618135710000|2021-04-11 10:08:30|697.46|693.46|697.46|693.46|697.53|693.53|697.44|693.44|9
1618135720000|2021-04-11 10:08:40|697.47|693.47|697.47|693.47|697.47|693.47|697.47|693.47|1
1618135740000|2021-04-11 10:09:00|697.5|693.5|698.07|694.07|698.07|694.07|697.5|693.5|23
1618135750000|2021-04-11 10:09:10|698.06|694.06|698.35|694.35|698.35|694.35|698.05|694.05|13
1618135760000|2021-04-11 10:09:20|698.34|694.34|698.12|694.12|698.36|694.36|697.97|693.97|18
1618135770000|2021-04-11 10:09:30|698.15|694.15|698.4|694.4|698.47|694.47|698.07|694.07|23
1618135780000|2021-04-11 10:09:40|698.38|694.38|698.76|694.76|698.77|694.77|698.38|694.38|15
1618135790000|2021-04-11 10:09:50|698.77|694.77|698.76|694.76|698.77|694.77|698.76|694.76|2
1618135800000|2021-04-11 10:10:00|698.74|694.74|698.75|694.75|698.75|694.75|698.45|694.45|23
1618135810000|2021-04-11 10:10:10|698.76|694.76|698.82|694.82|698.82|694.82|698.76|694.76|10
1618135820000|2021-04-11 10:10:20|698.62|694.62|698.79|694.79|698.79|694.79|698.62|694.62|6
1618135830000|2021-04-11 10:10:30|698.78|694.78|699.28|695.28|699.31|695.31|698.78|694.78|15
1618135840000|2021-04-11 10:10:40|699.27|695.27|699.08|695.08|699.33|695.33|699.05|695.05|24
1618135850000|2021-04-11 10:10:50|699.09|695.09|699.25|695.25|699.26|695.26|699.09|695.09|12
1618135860000|2021-04-11 10:11:00|699.28|695.28|699.41|695.41|699.42|695.42|699.28|695.28|14
1618135870000|2021-04-11 10:11:10|699.42|695.42|699.55|695.55|699.55|695.55|699.41|695.41|13
1618135880000|2021-04-11 10:11:20|699.56|695.56|700.21|696.21|700.21|696.21|699.56|695.56|15
1618135890000|2021-04-11 10:11:30|700.2|696.2|700.25|696.25|700.26|696.26|700.14|696.14|17
1618135900000|2021-04-11 10:11:40|700.28|696.28|700.31|696.31|700.54|696.54|700.21|696.21|24
1618135910000|2021-04-11 10:11:50|700.3|696.3|700.74|696.74|700.75|696.75|700.3|696.3|24
1618135920000|2021-04-11 10:12:00|700.75|696.75|700.57|696.57|700.75|696.75|700.49|696.49|24
1618135930000|2021-04-11 10:12:10|700.56|696.56|700.7|696.7|700.7|696.7|700.56|696.56|27
1618135940000|2021-04-11 10:12:20|700.71|696.71|700.85|696.85|700.87|696.87|700.7|696.7|20
1618135950000|2021-04-11 10:12:30|700.82|696.82|701.04|697.04|701.1|697.1|700.55|696.55|25
1618135960000|2021-04-11 10:12:40|701.05|697.05|701.12|697.12|701.12|697.12|701.04|697.04|20
1618135970000|2021-04-11 10:12:50|701.13|697.13|701.02|697.02|701.14|697.14|700.93|696.93|12
1618135980000|2021-04-11 10:13:00|701.01|697.01|701.08|697.08|701.15|697.15|700.86|696.86|30
1618135990000|2021-04-11 10:13:10|701.07|697.07|701.09|697.09|701.26|697.26|701.05|697.05|21
1618136000000|2021-04-11 10:13:20|701.2|697.2|701.51|697.51|701.55|697.55|701.11|697.11|25
1618136010000|2021-04-11 10:13:30|701.52|697.52|701.55|697.55|701.58|697.58|701.4|697.4|19
1618136020000|2021-04-11 10:13:40|701.54|697.54|701.48|697.48|701.58|697.58|701.38|697.38|26
1618136030000|2021-04-11 10:13:50|701.47|697.47|701.96|697.96|701.96|697.96|701.47|697.47|30
1618136040000|2021-04-11 10:14:00|702|698|702.07|698.07|702.13|698.13|701.94|697.94|28
1618136050000|2021-04-11 10:14:10|702.06|698.06|702.07|698.07|702.08|698.08|701.87|697.87|23
1618136060000|2021-04-11 10:14:20|702.17|698.17|702.49|698.49|702.56|698.56|702.01|698.01|31
1618136070000|2021-04-11 10:14:30|702.51|698.51|702.15|698.15|702.52|698.52|701.75|697.75|32
1618136080000|2021-04-11 10:14:40|702.14|698.14|701.94|697.94|702.16|698.16|701.94|697.94|26
1618136090000|2021-04-11 10:14:50|702.03|698.03|702.31|698.31|702.41|698.41|702.03|698.03|34
1618136100000|2021-04-11 10:15:00|702.3|698.3|702.48|698.48|702.7|698.7|702.29|698.29|31
1618136110000|2021-04-11 10:15:10|702.57|698.57|702.27|698.27|702.58|698.58|702.1|698.1|34
1618136120000|2021-04-11 10:15:20|702.32|698.32|702.5|698.5|702.5|698.5|702.25|698.25|19
1618136130000|2021-04-11 10:15:30|702.49|698.49|702.25|698.25|702.52|698.52|702.25|698.25|17
1618136140000|2021-04-11 10:15:40|702.31|698.31|702.44|698.44|702.46|698.46|702.25|698.25|19
1618136150000|2021-04-11 10:15:50|702.45|698.45|702.05|698.05|702.61|698.61|701.9|697.9|26
1618136160000|2021-04-11 10:16:00|702.07|698.07|702.51|698.51|702.51|698.51|701.93|697.93|34
1618136170000|2021-04-11 10:16:10|702.58|698.58|702.8|698.8|702.8|698.8|702.48|698.48|25
1618136180000|2021-04-11 10:16:20|702.82|698.82|703.07|699.07|703.25|699.25|702.82|698.82|31
1618136190000|2021-04-11 10:16:30|703.05|699.05|703.2|699.2|703.3|699.3|702.88|698.88|27
1618136200000|2021-04-11 10:16:40|703.25|699.25|703.73|699.73|704.04|700.04|703.24|699.24|31
1618136210000|2021-04-11 10:16:50|703.66|699.66|703.74|699.74|703.85|699.85|703.58|699.58|35
1618136220000|2021-04-11 10:17:00|703.72|699.72|703.37|699.37|703.81|699.81|703.37|699.37|32
1618136230000|2021-04-11 10:17:10|703.25|699.25|703.1|699.1|703.26|699.26|703.06|699.06|25
1618136240000|2021-04-11 10:17:20|702.97|698.97|703.2|699.2|703.45|699.45|702.9|698.9|32
1618136250000|2021-04-11 10:17:30|703.33|699.33|703.67|699.67|703.67|699.67|703.19|699.19|32
1618136260000|2021-04-11 10:17:40|703.66|699.66|703.07|699.07|703.68|699.68|703.07|699.07|22
1618136270000|2021-04-11 10:17:50|703.11|699.11|703.31|699.31|703.4|699.4|703.1|699.1|27
1618136280000|2021-04-11 10:18:00|703.34|699.34|703.96|699.96|703.96|699.96|703.34|699.34|22
1618136290000|2021-04-11 10:18:10|703.93|699.93|703.97|699.97|703.98|699.98|703.89|699.89|17
1618136300000|2021-04-11 10:18:20|703.96|699.96|703.92|699.92|703.98|699.98|703.79|699.79|27
1618136310000|2021-04-11 10:18:30|703.94|699.94|703.73|699.73|703.96|699.96|703.68|699.68|29
1618136320000|2021-04-11 10:18:40|703.72|699.72|703.78|699.78|703.82|699.82|703.69|699.69|26
1618136330000|2021-04-11 10:18:50|703.74|699.74|703.72|699.72|703.76|699.76|703.72|699.72|25
1618136340000|2021-04-11 10:19:00|703.73|699.73|703.46|699.46|703.74|699.74|703.37|699.37|15
1618136350000|2021-04-11 10:19:10|703.43|699.43|702.72|698.72|703.43|699.43|702.72|698.72|24
1618136360000|2021-04-11 10:19:20|702.74|698.74|702.51|698.51|702.74|698.74|702.51|698.51|11
1618136370000|2021-04-11 10:19:30|702.5|698.5|702.48|698.48|702.5|698.5|702.48|698.48|3
1618136380000|2021-04-11 10:19:40|702.47|698.47|702.47|698.47|702.48|698.48|702.47|698.47|7
1618136390000|2021-04-11 10:19:50|702.39|698.39|702.76|698.76|702.78|698.78|702.37|698.37|24
1618136400000|2021-04-11 10:20:00|702.75|698.75|702.07|698.07|702.79|698.79|702.07|698.07|28
1618136410000|2021-04-11 10:20:10|702.12|698.12|701.68|697.68|702.12|698.12|701.68|697.68|24
1618136420000|2021-04-11 10:20:20|701.69|697.69|701.63|697.63|701.72|697.72|701.63|697.63|14
1618136430000|2021-04-11 10:20:30|701.64|697.64|701.91|697.91|701.97|697.97|701.64|697.64|24
1618136440000|2021-04-11 10:20:40|701.9|697.9|701.66|697.66|701.9|697.9|701.66|697.66|17
1618136450000|2021-04-11 10:20:50|701.65|697.65|701.67|697.67|701.71|697.71|701.64|697.64|22
1618136460000|2021-04-11 10:21:00|701.69|697.69|701.48|697.48|701.69|697.69|701.48|697.48|25
1618136470000|2021-04-11 10:21:10|701.49|697.49|701.12|697.12|701.53|697.53|701.12|697.12|26
1618136480000|2021-04-11 10:21:20|701.1|697.1|701.07|697.07|701.11|697.11|700.74|696.74|23
1618136490000|2021-04-11 10:21:30|701.08|697.08|701.01|697.01|701.18|697.18|700.95|696.95|27
1618136500000|2021-04-11 10:21:40|701|697|700.5|696.5|701|697|700.5|696.5|29
1618136510000|2021-04-11 10:21:50|700.54|696.54|699.94|695.94|700.54|696.54|699.92|695.92|24
1618136520000|2021-04-11 10:22:00|699.93|695.93|700.15|696.15|700.15|696.15|699.92|695.92|21
1618136530000|2021-04-11 10:22:10|700.13|696.13|700.57|696.57|700.57|696.57|700.13|696.13|27
1618136540000|2021-04-11 10:22:20|700.55|696.55|700.9|696.9|701|697|700.54|696.54|29
1618136550000|2021-04-11 10:22:30|700.99|696.99|700.58|696.58|701.09|697.09|700.58|696.58|24
1618136560000|2021-04-11 10:22:40|700.57|696.57|700.61|696.61|700.61|696.61|700.28|696.28|30
1618136570000|2021-04-11 10:22:50|700.6|696.6|700.5|696.5|700.62|696.62|700.38|696.38|17
1618136580000|2021-04-11 10:23:00|700.51|696.51|700.49|696.49|700.51|696.51|700.45|696.45|13
1618136590000|2021-04-11 10:23:10|700.42|696.42|700.15|696.15|700.42|696.42|700.1|696.1|23
1618136600000|2021-04-11 10:23:20|700.16|696.16|700.19|696.19|700.22|696.22|700|696|25
1618136610000|2021-04-11 10:23:30|700.09|696.09|700.13|696.13|700.32|696.32|699.97|695.97|26
1618136620000|2021-04-11 10:23:40|700.12|696.12|699.92|695.92|700.12|696.12|699.92|695.92|17
1618136630000|2021-04-11 10:23:50|699.93|695.93|700.16|696.16|700.16|696.16|699.93|695.93|14
1618136640000|2021-04-11 10:24:00|700.15|696.15|699.89|695.89|700.15|696.15|699.85|695.85|22
1618136650000|2021-04-11 10:24:10|699.88|695.88|699.96|695.96|700.02|696.02|699.82|695.82|22
1618136660000|2021-04-11 10:24:20|699.95|695.95|699.85|695.85|700|696|699.79|695.79|22
1618136670000|2021-04-11 10:24:30|699.93|695.93|699.48|695.48|699.93|695.93|699.48|695.48|28
1618136680000|2021-04-11 10:24:40|699.55|695.55|699.03|695.03|699.55|695.55|699.03|695.03|20
1618136690000|2021-04-11 10:24:50|698.91|694.91|698.57|694.57|698.91|694.91|698.57|694.57|25
1618136700000|2021-04-11 10:25:00|698.6|694.6|698.96|694.96|698.97|694.97|698.58|694.58|20
1618136710000|2021-04-11 10:25:10|698.97|694.97|699.14|695.14|699.14|695.14|698.95|694.95|16
1618136720000|2021-04-11 10:25:20|699.21|695.21|699.54|695.54|699.56|695.56|699.21|695.21|25
1618136730000|2021-04-11 10:25:30|699.56|695.56|699.51|695.51|699.58|695.58|699.39|695.39|27
1618136740000|2021-04-11 10:25:40|699.5|695.5|699.23|695.23|699.51|695.51|699.19|695.19|20
1618136750000|2021-04-11 10:25:50|699.18|695.18|698.57|694.57|699.18|695.18|698.57|694.57|19
1618136760000|2021-04-11 10:26:00|698.59|694.59|698.71|694.71|698.77|694.77|698.58|694.58|26
1618136770000|2021-04-11 10:26:10|698.67|694.67|698.47|694.47|698.67|694.67|698.38|694.38|29
1618136780000|2021-04-11 10:26:20|698.46|694.46|698.39|694.39|698.47|694.47|698.39|694.39|28
1618136790000|2021-04-11 10:26:30|698.38|694.38|697.88|693.88|698.42|694.42|697.78|693.78|34
1618136800000|2021-04-11 10:26:40|698.03|694.03|697.48|693.48|698.09|694.09|697.42|693.42|25
1618136810000|2021-04-11 10:26:50|697.47|693.47|696.9|692.9|697.54|693.54|696.84|692.84|33
1618136820000|2021-04-11 10:27:00|696.93|692.93|697.18|693.18|697.25|693.25|696.85|692.85|30
1618136830000|2021-04-11 10:27:10|697.17|693.17|697.06|693.06|697.18|693.18|696.99|692.99|23
1618136840000|2021-04-11 10:27:20|697.09|693.09|696.68|692.68|697.16|693.16|696.67|692.67|26
1618136850000|2021-04-11 10:27:30|696.66|692.66|696.96|692.96|696.97|692.97|696.66|692.66|29
1618136860000|2021-04-11 10:27:40|696.95|692.95|696.86|692.86|697.04|693.04|696.84|692.84|34
1618136870000|2021-04-11 10:27:50|696.87|692.87|696.93|692.93|696.93|692.93|696.86|692.86|21
1618136880000|2021-04-11 10:28:00|696.92|692.92|697.83|693.83|697.83|693.83|696.88|692.88|28
1618136890000|2021-04-11 10:28:10|697.84|693.84|697.6|693.6|697.92|693.92|697.6|693.6|29
1618136900000|2021-04-11 10:28:20|697.59|693.59|696.8|692.8|697.59|693.59|696.8|692.8|33
1618136910000|2021-04-11 10:28:30|696.82|692.82|696.64|692.64|696.97|692.97|696.63|692.63|19
1618136920000|2021-04-11 10:28:40|696.62|692.62|696.18|692.18|696.62|692.62|696.07|692.07|27
1618136930000|2021-04-11 10:28:50|696.14|692.14|695.88|691.88|696.2|692.2|695.88|691.88|27
1618136940000|2021-04-11 10:29:00|695.86|691.86|696.35|692.35|696.4|692.4|695.86|691.86|33
1618136950000|2021-04-11 10:29:10|696.36|692.36|696.12|692.12|696.56|692.56|696.12|692.12|29
1618136960000|2021-04-11 10:29:20|696.09|692.09|695.85|691.85|696.09|692.09|695.84|691.84|25
1618136970000|2021-04-11 10:29:30|695.9|691.9|695.48|691.48|695.9|691.9|695.16|691.16|33
1618136980000|2021-04-11 10:29:40|695.5|691.5|695.58|691.58|695.78|691.78|695.5|691.5|27
1618136990000|2021-04-11 10:29:50|695.46|691.46|695.62|691.62|695.89|691.89|695.46|691.46|26
1618137000000|2021-04-11 10:30:00|695.63|691.63|695.92|691.92|695.95|691.95|695.62|691.62|19
1618137010000|2021-04-11 10:30:10|695.91|691.91|697.08|693.08|697.13|693.13|695.91|691.91|28
1618137020000|2021-04-11 10:30:20|697.04|693.04|696.75|692.75|697.17|693.17|696.72|692.72|27
1618137030000|2021-04-11 10:30:30|696.74|692.74|696.28|692.28|696.74|692.74|696.28|692.28|22
1618137040000|2021-04-11 10:30:40|696.31|692.31|696.39|692.39|696.53|692.53|696.07|692.07|30
1618137050000|2021-04-11 10:30:50|696.38|692.38|696.62|692.62|696.75|692.75|696.29|692.29|32
1618137060000|2021-04-11 10:31:00|696.61|692.61|696.53|692.53|696.67|692.67|696.48|692.48|26
1618137070000|2021-04-11 10:31:10|696.54|692.54|696.56|692.56|696.58|692.58|696.48|692.48|18
1618137080000|2021-04-11 10:31:20|696.55|692.55|696.52|692.52|696.61|692.61|696.51|692.51|18
1618137090000|2021-04-11 10:31:30|696.53|692.53|696.23|692.23|696.53|692.53|696.11|692.11|26
1618137100000|2021-04-11 10:31:40|696.21|692.21|695.97|691.97|696.24|692.24|695.93|691.93|26
1618137110000|2021-04-11 10:31:50|695.94|691.94|695.83|691.83|695.95|691.95|695.64|691.64|28
1618137120000|2021-04-11 10:32:00|695.78|691.78|695.95|691.95|695.95|691.95|695.53|691.53|25
1618137130000|2021-04-11 10:32:10|695.97|691.97|696.1|692.1|696.14|692.14|695.97|691.97|20
1618137140000|2021-04-11 10:32:20|696.11|692.11|696.41|692.41|696.46|692.46|696.09|692.09|17
1618137150000|2021-04-11 10:32:30|696.4|692.4|696.72|692.72|696.74|692.74|696.19|692.19|34
1618137160000|2021-04-11 10:32:40|696.74|692.74|696.75|692.75|696.89|692.89|696.72|692.72|25
1618137170000|2021-04-11 10:32:50|696.76|692.76|696.58|692.58|696.76|692.76|696.51|692.51|18
1618137180000|2021-04-11 10:33:00|696.56|692.56|696.82|692.82|696.82|692.82|696.51|692.51|21
1618137190000|2021-04-11 10:33:10|696.84|692.84|696.46|692.46|696.85|692.85|696.38|692.38|28
1618137200000|2021-04-11 10:33:20|696.42|692.42|696.28|692.28|696.42|692.42|696.27|692.27|12
1618137210000|2021-04-11 10:33:30|696.29|692.29|696.32|692.32|696.4|692.4|696.23|692.23|28
1618137220000|2021-04-11 10:33:40|696.33|692.33|696.41|692.41|696.41|692.41|696.23|692.23|17
1618137230000|2021-04-11 10:33:50|696.44|692.44|696.11|692.11|696.44|692.44|696.08|692.08|21
1618137240000|2021-04-11 10:34:00|696.1|692.1|695.93|691.93|696.15|692.15|695.81|691.81|27
1618137250000|2021-04-11 10:34:10|695.94|691.94|695.86|691.86|695.95|691.95|695.83|691.83|16
1618137260000|2021-04-11 10:34:20|695.87|691.87|695.59|691.59|695.89|691.89|695.52|691.52|21
1618137270000|2021-04-11 10:34:30|695.58|691.58|695.34|691.34|695.59|691.59|695.24|691.24|28
1618137280000|2021-04-11 10:34:40|695.36|691.36|695.55|691.55|695.85|691.85|695.29|691.29|32
1618137290000|2021-04-11 10:34:50|695.57|691.57|695.41|691.41|695.68|691.68|695.4|691.4|28
1618137300000|2021-04-11 10:35:00|695.42|691.42|695.37|691.37|695.52|691.52|695.34|691.34|22
1618137310000|2021-04-11 10:35:10|695.5|691.5|695.75|691.75|695.78|691.78|695.5|691.5|29
1618137320000|2021-04-11 10:35:20|695.76|691.76|695.9|691.9|695.96|691.96|695.76|691.76|23
1618137330000|2021-04-11 10:35:30|695.88|691.88|695.89|691.89|695.91|691.91|695.78|691.78|17
1618137340000|2021-04-11 10:35:40|695.9|691.9|696.03|692.03|696.09|692.09|695.89|691.89|17
1618137350000|2021-04-11 10:35:50|696.04|692.04|696.53|692.53|696.53|692.53|696.03|692.03|19
1618137360000|2021-04-11 10:36:00|696.54|692.54|696.78|692.78|696.78|692.78|696.53|692.53|11
1618137370000|2021-04-11 10:36:10|696.73|692.73|696.33|692.33|696.73|692.73|696.3|692.3|23
1618137380000|2021-04-11 10:36:20|696.34|692.34|696.34|692.34|696.35|692.35|696.3|692.3|18
1618137390000|2021-04-11 10:36:30|696.35|692.35|696.42|692.42|696.42|692.42|696.35|692.35|13
1618137400000|2021-04-11 10:36:40|696.43|692.43|696.42|692.42|696.43|692.43|696.39|692.39|18
1618137410000|2021-04-11 10:36:50|696.43|692.43|696.18|692.18|696.43|692.43|696.17|692.17|21
1618137420000|2021-04-11 10:37:00|696.17|692.17|696.42|692.42|696.46|692.46|696.17|692.17|25
1618137430000|2021-04-11 10:37:10|696.43|692.43|696.69|692.69|696.69|692.69|696.41|692.41|23
1618137440000|2021-04-11 10:37:20|696.7|692.7|696.67|692.67|696.7|692.7|696.66|692.66|7
1618137450000|2021-04-11 10:37:30|696.66|692.66|696.67|692.67|696.72|692.72|696.47|692.47|23
1618137460000|2021-04-11 10:37:40|696.68|692.68|696.6|692.6|696.68|692.68|696.59|692.59|7
1618137470000|2021-04-11 10:37:50|696.58|692.58|696.27|692.27|696.58|692.58|696.26|692.26|18
1618137480000|2021-04-11 10:38:00|696.26|692.26|695.98|691.98|696.3|692.3|695.98|691.98|19
1618137490000|2021-04-11 10:38:10|695.99|691.99|697.17|693.17|697.17|693.17|695.99|691.99|28
1618137500000|2021-04-11 10:38:20|697.16|693.16|697.36|693.36|697.47|693.47|697.16|693.16|32
1618137510000|2021-04-11 10:38:30|697.37|693.37|697.33|693.33|697.4|693.4|697.33|693.33|25
1618137520000|2021-04-11 10:38:40|697.36|693.36|697.37|693.37|697.53|693.53|697.35|693.35|26
1618137530000|2021-04-11 10:38:50|697.35|693.35|697.27|693.27|697.44|693.44|697.27|693.27|16
1618137540000|2021-04-11 10:39:00|697.29|693.29|696.63|692.63|697.29|693.29|696.6|692.6|25
1618137550000|2021-04-11 10:39:10|696.61|692.61|696.7|692.7|696.74|692.74|696.61|692.61|14
1618137560000|2021-04-11 10:39:20|696.71|692.71|696.65|692.65|696.75|692.75|696.64|692.64|18
1618137570000|2021-04-11 10:39:30|696.63|692.63|696.71|692.71|696.72|692.72|696.63|692.63|20
1618137580000|2021-04-11 10:39:40|696.69|692.69|696.97|692.97|696.97|692.97|696.67|692.67|20
1618137590000|2021-04-11 10:39:50|696.98|692.98|697.15|693.15|697.15|693.15|696.96|692.96|12
1618137600000|2021-04-11 10:40:00|697.19|693.19|697.6|693.6|697.6|693.6|697.19|693.19|17
1618137610000|2021-04-11 10:40:10|697.56|693.56|697.62|693.62|697.63|693.63|697.56|693.56|6
1618137620000|2021-04-11 10:40:20|697.55|693.55|697.34|693.34|697.55|693.55|697.32|693.32|15
1618137630000|2021-04-11 10:40:30|697.33|693.33|697.17|693.17|697.35|693.35|697.16|693.16|15
1618137640000|2021-04-11 10:40:40|697.16|693.16|696.99|692.99|697.2|693.2|696.98|692.98|22
1618137650000|2021-04-11 10:40:50|697|693|696.99|692.99|697.03|693.03|696.85|692.85|21
1618137660000|2021-04-11 10:41:00|696.94|692.94|697.22|693.22|697.22|693.22|696.92|692.92|9
1618137670000|2021-04-11 10:41:10|697.23|693.23|697.17|693.17|697.29|693.29|697.13|693.13|13
1618137680000|2021-04-11 10:41:20|697.11|693.11|696.55|692.55|697.12|693.12|696.49|692.49|25
1618137690000|2021-04-11 10:41:30|696.52|692.52|696.41|692.41|696.58|692.58|696.38|692.38|26
1618137700000|2021-04-11 10:41:40|696.35|692.35|696.11|692.11|696.35|692.35|696.1|692.1|27
1618137710000|2021-04-11 10:41:50|696.14|692.14|696.02|692.02|696.16|692.16|696.02|692.02|24
1618137720000|2021-04-11 10:42:00|696.03|692.03|696.06|692.06|696.26|692.26|695.97|691.97|29
1618137730000|2021-04-11 10:42:10|696.05|692.05|695.75|691.75|696.11|692.11|695.72|691.72|29
1618137740000|2021-04-11 10:42:20|695.74|691.74|695.42|691.42|695.77|691.77|695.35|691.35|26
1618137750000|2021-04-11 10:42:30|695.34|691.34|695.55|691.55|695.72|691.72|695.34|691.34|24
1618137760000|2021-04-11 10:42:40|695.5|691.5|695.39|691.39|695.51|691.51|695.21|691.21|27
1618137770000|2021-04-11 10:42:50|695.4|691.4|695.34|691.34|695.44|691.44|695.21|691.21|28
1618137780000|2021-04-11 10:43:00|695.37|691.37|694.83|690.83|695.37|691.37|694.83|690.83|23
1618137790000|2021-04-11 10:43:10|694.82|690.82|694.52|690.52|694.88|690.88|694.46|690.46|16
1618137800000|2021-04-11 10:43:20|694.54|690.54|694.5|690.5|694.61|690.61|694.44|690.44|19
1618137810000|2021-04-11 10:43:30|694.21|690.21|693.89|689.89|694.27|690.27|693.71|689.71|17
1618137820000|2021-04-11 10:43:40|693.88|689.88|693.55|689.55|693.88|689.88|693.41|689.41|25
1618137830000|2021-04-11 10:43:50|693.51|689.51|693.72|689.72|693.72|689.72|693.49|689.49|20
1618137840000|2021-04-11 10:44:00|693.73|689.73|693.62|689.62|693.73|689.73|693.49|689.49|25
1618137850000|2021-04-11 10:44:10|693.54|689.54|693.52|689.52|693.57|689.57|693.38|689.38|20
1618137860000|2021-04-11 10:44:20|693.51|689.51|693.24|689.24|693.52|689.52|693.16|689.16|25
1618137870000|2021-04-11 10:44:30|693.25|689.25|693.08|689.08|693.28|689.28|693.01|689.01|20
1618137880000|2021-04-11 10:44:40|693.13|689.13|692.36|688.36|693.16|689.16|692.29|688.29|23
1618137890000|2021-04-11 10:44:50|692.26|688.26|691.89|687.89|692.26|688.26|691.6|687.6|27
1618137900000|2021-04-11 10:45:00|691.91|687.91|693.05|689.05|693.05|689.05|691.89|687.89|33
1618137910000|2021-04-11 10:45:10|693.04|689.04|693.03|689.03|693.04|689.04|692.77|688.77|25
1618137920000|2021-04-11 10:45:20|693.02|689.02|692.92|688.92|693.02|689.02|692.7|688.7|22
1618137930000|2021-04-11 10:45:30|692.99|688.99|692.04|688.04|693.02|689.02|691.91|687.91|36
1618137940000|2021-04-11 10:45:40|691.96|687.96|691.78|687.78|692.03|688.03|691.67|687.67|27
1618137950000|2021-04-11 10:45:50|691.75|687.75|691.8|687.8|692.15|688.15|691.68|687.68|27
1618137960000|2021-04-11 10:46:00|691.81|687.81|691.91|687.91|692.05|688.05|691.76|687.76|25
1618137970000|2021-04-11 10:46:10|691.86|687.86|692.18|688.18|692.18|688.18|691.81|687.81|24
1618137980000|2021-04-11 10:46:20|692.21|688.21|692.32|688.32|692.45|688.45|692.21|688.21|18
1618137990000|2021-04-11 10:46:30|692.34|688.34|692.83|688.83|692.9|688.9|692.32|688.32|31
1618138000000|2021-04-11 10:46:40|692.88|688.88|693.61|689.61|693.65|689.65|692.88|688.88|29
1618138010000|2021-04-11 10:46:50|693.58|689.58|693.53|689.53|693.65|689.65|693.5|689.5|22
1618138020000|2021-04-11 10:47:00|693.54|689.54|693.56|689.56|693.61|689.61|693.35|689.35|28
1618138030000|2021-04-11 10:47:10|693.55|689.55|693.73|689.73|693.74|689.74|693.55|689.55|21
1618138040000|2021-04-11 10:47:20|693.79|689.79|694.21|690.21|694.21|690.21|693.79|689.79|13
1618138050000|2021-04-11 10:47:30|694.22|690.22|694.33|690.33|694.39|690.39|693.78|689.78|28
1618138060000|2021-04-11 10:47:40|694.28|690.28|693.83|689.83|694.28|690.28|693.77|689.77|27
1618138070000|2021-04-11 10:47:50|693.84|689.84|694|690|694.08|690.08|693.81|689.81|22
1618138080000|2021-04-11 10:48:00|694.02|690.02|693.93|689.93|694.02|690.02|693.85|689.85|14
1618138090000|2021-04-11 10:48:10|693.9|689.9|693.35|689.35|693.9|689.9|693.35|689.35|26
1618138100000|2021-04-11 10:48:20|693.34|689.34|692.68|688.68|693.34|689.34|692.68|688.68|32
1618138110000|2021-04-11 10:48:30|692.69|688.69|692.86|688.86|692.88|688.88|692.59|688.59|19
1618138120000|2021-04-11 10:48:40|692.8|688.8|692.83|688.83|692.95|688.95|692.75|688.75|33
1618138130000|2021-04-11 10:48:50|692.85|688.85|692.89|688.89|692.89|688.89|692.84|688.84|17
1618138140000|2021-04-11 10:49:00|692.88|688.88|693.46|689.46|693.46|689.46|692.88|688.88|32
1618138150000|2021-04-11 10:49:10|693.47|689.47|693.56|689.56|693.56|689.56|693.18|689.18|30
1618138160000|2021-04-11 10:49:20|693.59|689.59|694.08|690.08|694.1|690.1|693.59|689.59|19
1618138170000|2021-04-11 10:49:30|694.09|690.09|694.02|690.02|694.09|690.09|693.77|689.77|25
1618138180000|2021-04-11 10:49:40|694.01|690.01|693.79|689.79|694.03|690.03|693.79|689.79|22
1618138190000|2021-04-11 10:49:50|693.8|689.8|693.55|689.55|693.82|689.82|693.55|689.55|25
1618138200000|2021-04-11 10:50:00|693.59|689.59|693.25|689.25|693.62|689.62|693.1|689.1|28
1618138210000|2021-04-11 10:50:10|693.24|689.24|693.14|689.14|693.38|689.38|693.14|689.14|24
1618138220000|2021-04-11 10:50:20|693.27|689.27|693.1|689.1|693.27|689.27|693.05|689.05|23
1618138230000|2021-04-11 10:50:30|692.96|688.96|692.74|688.74|693|689|692.71|688.71|26
1618138240000|2021-04-11 10:50:40|692.75|688.75|692.27|688.27|692.78|688.78|692.17|688.17|18
1618138250000|2021-04-11 10:50:50|692.26|688.26|692.39|688.39|692.66|688.66|692.16|688.16|29
1618138260000|2021-04-11 10:51:00|692.27|688.27|692.35|688.35|692.45|688.45|692.18|688.18|28
1618138270000|2021-04-11 10:51:10|692.34|688.34|692.25|688.25|692.43|688.43|692.25|688.25|26
1618138280000|2021-04-11 10:51:20|692.23|688.23|691.89|687.89|692.23|688.23|691.87|687.87|27
1618138290000|2021-04-11 10:51:30|691.74|687.74|691.67|687.67|691.92|687.92|691.66|687.66|23
1618138300000|2021-04-11 10:51:40|691.62|687.62|691.45|687.45|691.62|687.62|691.43|687.43|16
1618138310000|2021-04-11 10:51:50|691.46|687.46|691.22|687.22|691.52|687.52|691.16|687.16|31
1618138320000|2021-04-11 10:52:00|691.28|687.28|691.61|687.61|691.63|687.63|691.19|687.19|17
1618138330000|2021-04-11 10:52:10|691.57|687.57|691.71|687.71|691.73|687.73|691.43|687.43|29
1618138340000|2021-04-11 10:52:20|691.78|687.78|691.22|687.22|691.89|687.89|691.22|687.22|30
1618138350000|2021-04-11 10:52:30|691.25|687.25|691.16|687.16|691.29|687.29|691.13|687.13|25
1618138360000|2021-04-11 10:52:40|691.17|687.17|691.01|687.01|691.22|687.22|691.01|687.01|23
1618138370000|2021-04-11 10:52:50|691.03|687.03|690.71|686.71|691.04|687.04|690.69|686.69|21
1618138380000|2021-04-11 10:53:00|690.74|686.74|690.91|686.91|690.95|686.95|690.74|686.74|22
1618138390000|2021-04-11 10:53:10|690.89|686.89|691.3|687.3|691.31|687.31|690.89|686.89|16
1618138400000|2021-04-11 10:53:20|691.27|687.27|691.13|687.13|691.27|687.27|690.97|686.97|16
1618138410000|2021-04-11 10:53:30|691.12|687.12|691.5|687.5|691.52|687.52|691.12|687.12|20
1618138420000|2021-04-11 10:53:40|691.51|687.51|691.76|687.76|691.76|687.76|691.51|687.51|18
1618138430000|2021-04-11 10:53:50|691.81|687.81|691.68|687.68|691.87|687.87|691.53|687.53|31
1618138440000|2021-04-11 10:54:00|691.65|687.65|691.25|687.25|691.67|687.67|691.2|687.2|30
1618138450000|2021-04-11 10:54:10|691.26|687.26|691.17|687.17|691.28|687.28|691.05|687.05|18
1618138460000|2021-04-11 10:54:20|691.15|687.15|691.18|687.18|691.18|687.18|691.14|687.14|15
1618138470000|2021-04-11 10:54:30|691.17|687.17|690.03|686.03|691.25|687.25|689.91|685.91|29
1618138480000|2021-04-11 10:54:40|690|686|689.91|685.91|690.12|686.12|689.88|685.88|25
1618138490000|2021-04-11 10:54:50|689.87|685.87|689.86|685.86|689.87|685.87|689.84|685.84|5
1618138500000|2021-04-11 10:55:00|689.9|685.9|689.98|685.98|690|686|689.89|685.89|17
1618138510000|2021-04-11 10:55:10|689.99|685.99|689.95|685.95|690.02|686.02|689.9|685.9|7
1618138520000|2021-04-11 10:55:20|690|686|689.98|685.98|690.02|686.02|689.98|685.98|8
1618138530000|2021-04-11 10:55:30|690|686|689.86|685.86|690|686|689.84|685.84|16
1618138540000|2021-04-11 10:55:40|689.89|685.89|689.95|685.95|689.95|685.95|689.77|685.77|16
1618138550000|2021-04-11 10:55:50|689.97|685.97|689.74|685.74|690.02|686.02|689.74|685.74|22
1618138560000|2021-04-11 10:56:00|689.75|685.75|689.79|685.79|689.79|685.79|689.74|685.74|14
1618138570000|2021-04-11 10:56:10|689.83|685.83|689.89|685.89|689.94|685.94|689.8|685.8|20
1618138580000|2021-04-11 10:56:20|689.88|685.88|689.94|685.94|689.95|685.95|689.87|685.87|27
1618138590000|2021-04-11 10:56:30|689.92|685.92|690.03|686.03|690.05|686.05|689.88|685.88|27
1618138600000|2021-04-11 10:56:40|690.05|686.05|690.03|686.03|690.06|686.06|689.93|685.93|14
1618138610000|2021-04-11 10:56:50|690.04|686.04|690.07|686.07|690.08|686.08|689.95|685.95|22
1618138620000|2021-04-11 10:57:00|690.06|686.06|690.3|686.3|690.3|686.3|690.06|686.06|20
1618138630000|2021-04-11 10:57:10|690.32|686.32|690.47|686.47|690.47|686.47|690.28|686.28|25
1618138640000|2021-04-11 10:57:20|690.46|686.46|691.03|687.03|691.03|687.03|690.46|686.46|18
1618138650000|2021-04-11 10:57:30|691.01|687.01|691.03|687.03|691.07|687.07|691.01|687.01|13
1618138660000|2021-04-11 10:57:40|691.02|687.02|690.98|686.98|691.03|687.03|690.97|686.97|14
1618138670000|2021-04-11 10:57:50|690.97|686.97|690.73|686.73|690.97|686.97|690.69|686.69|27
1618138680000|2021-04-11 10:58:00|690.65|686.65|690.61|686.61|690.65|686.65|690.53|686.53|22
1618138690000|2021-04-11 10:58:10|690.6|686.6|690.93|686.93|690.93|686.93|690.57|686.57|26
1618138700000|2021-04-11 10:58:20|690.94|686.94|691|687|691|687|690.94|686.94|6
1618138710000|2021-04-11 10:58:30|690.92|686.92|690.99|686.99|691.05|687.05|690.91|686.91|17
1618138720000|2021-04-11 10:58:40|691|687|690.97|686.97|691.02|687.02|690.97|686.97|15
1618138730000|2021-04-11 10:58:50|690.96|686.96|690.42|686.42|690.96|686.96|690.39|686.39|25
1618138740000|2021-04-11 10:59:00|690.41|686.41|690.23|686.23|690.43|686.43|690.23|686.23|15
1618138750000|2021-04-11 10:59:10|690.19|686.19|690.16|686.16|690.19|686.19|690.16|686.16|6
1618138760000|2021-04-11 10:59:20|690.15|686.15|689.75|685.75|690.15|686.15|689.74|685.74|17
1618138770000|2021-04-11 10:59:30|689.76|685.76|689.75|685.75|689.77|685.77|689.75|685.75|14
1618138780000|2021-04-11 10:59:40|689.74|685.74|689.79|685.79|689.79|685.79|689.74|685.74|3
1618138790000|2021-04-11 10:59:50|689.88|685.88|690.27|686.27|690.27|686.27|689.85|685.85|20
1618138800000|2021-04-11 11:00:00|690.19|686.19|690.32|686.32|690.32|686.32|690.09|686.09|25
1618138810000|2021-04-11 11:00:10|690.33|686.33|691.03|687.03|691.07|687.07|690.33|686.33|25
1618138820000|2021-04-11 11:00:20|691.07|687.07|693.17|689.17|693.18|689.18|691.07|687.07|35
1618138830000|2021-04-11 11:00:30|693.19|689.19|693.09|689.09|693.2|689.2|692.78|688.78|34
1618138840000|2021-04-11 11:00:40|693.11|689.11|693.12|689.12|693.16|689.16|693.09|689.09|15
1618138850000|2021-04-11 11:00:50|693.07|689.07|692.51|688.51|693.07|689.07|692.48|688.48|25
1618138860000|2021-04-11 11:01:00|692.53|688.53|692.71|688.71|692.83|688.83|692.31|688.31|27
1618138870000|2021-04-11 11:01:10|692.65|688.65|693.19|689.19|693.2|689.2|692.65|688.65|31
1618138880000|2021-04-11 11:01:20|693.18|689.18|693.15|689.15|693.2|689.2|693.15|689.15|21
1618138890000|2021-04-11 11:01:30|693.14|689.14|692.83|688.83|693.14|689.14|692.79|688.79|21
1618138900000|2021-04-11 11:01:40|692.84|688.84|692.55|688.55|692.84|688.84|692.52|688.52|20
1618138910000|2021-04-11 11:01:50|692.56|688.56|692.07|688.07|692.61|688.61|692.07|688.07|23
1618138920000|2021-04-11 11:02:00|692.06|688.06|692.31|688.31|692.33|688.33|692.06|688.06|22
1618138930000|2021-04-11 11:02:10|692.32|688.32|692.43|688.43|692.46|688.46|692.32|688.32|15
1618138940000|2021-04-11 11:02:20|692.45|688.45|692.94|688.94|692.96|688.96|692.44|688.44|22
1618138950000|2021-04-11 11:02:30|692.92|688.92|692.99|688.99|693.01|689.01|692.92|688.92|25
1618138960000|2021-04-11 11:02:40|693.01|689.01|693.4|689.4|693.4|689.4|693.01|689.01|20
1618138970000|2021-04-11 11:02:50|693.43|689.43|693.37|689.37|693.43|689.43|693.3|689.3|21
1618138980000|2021-04-11 11:03:00|693.36|689.36|693.01|689.01|693.37|689.37|693.01|689.01|17
1618138990000|2021-04-11 11:03:10|693.02|689.02|692.65|688.65|693.02|689.02|692.62|688.62|25
1618139000000|2021-04-11 11:03:20|692.69|688.69|692.51|688.51|692.69|688.69|692.46|688.46|25
1618139010000|2021-04-11 11:03:30|692.52|688.52|693.05|689.05|693.05|689.05|692.52|688.52|21
1618139020000|2021-04-11 11:03:40|693.09|689.09|693.22|689.22|693.38|689.38|693.09|689.09|17
1618139030000|2021-04-11 11:03:50|693.21|689.21|693.1|689.1|693.22|689.22|693.07|689.07|21
1618139040000|2021-04-11 11:04:00|693.09|689.09|693.03|689.03|693.09|689.09|692.98|688.98|20
1618139050000|2021-04-11 11:04:10|693.01|689.01|692.98|688.98|693.07|689.07|692.94|688.94|22
1618139060000|2021-04-11 11:04:20|693.05|689.05|693.05|689.05|693.24|689.24|693.02|689.02|24
1618139070000|2021-04-11 11:04:30|693.06|689.06|693.14|689.14|693.17|689.17|692.86|688.86|24
1618139080000|2021-04-11 11:04:40|693.1|689.1|693.14|689.14|693.14|689.14|693.07|689.07|8
1618139090000|2021-04-11 11:04:50|693.13|689.13|693.14|689.14|693.14|689.14|693.11|689.11|11
1618139100000|2021-04-11 11:05:00|693.13|689.13|693.27|689.27|693.3|689.3|693.03|689.03|24
1618139110000|2021-04-11 11:05:10|693.28|689.28|692.96|688.96|693.28|689.28|692.96|688.96|28
1618139120000|2021-04-11 11:05:20|692.99|688.99|693.17|689.17|693.19|689.19|692.96|688.96|26
1618139130000|2021-04-11 11:05:30|693.15|689.15|693.21|689.21|693.22|689.22|693.15|689.15|28
1618139140000|2021-04-11 11:05:40|693.19|689.19|693.11|689.11|693.23|689.23|693.05|689.05|24
1618139150000|2021-04-11 11:05:50|693.09|689.09|693.1|689.1|693.11|689.11|693.05|689.05|18
1618139160000|2021-04-11 11:06:00|692.91|688.91|693.11|689.11|693.15|689.15|692.91|688.91|19
1618139170000|2021-04-11 11:06:10|693.1|689.1|693.15|689.15|693.15|689.15|693.1|689.1|19
1618139180000|2021-04-11 11:06:20|693.22|689.22|693.24|689.24|693.24|689.24|693.19|689.19|17
1618139190000|2021-04-11 11:06:30|693.27|689.27|693.51|689.51|693.51|689.51|693.27|689.27|15
1618139200000|2021-04-11 11:06:40|693.49|689.49|693.65|689.65|693.69|689.69|693.48|689.48|21
1618139210000|2021-04-11 11:06:50|693.62|689.62|693.3|689.3|693.65|689.65|693.3|689.3|24
1618139220000|2021-04-11 11:07:00|693.32|689.32|693.29|689.29|693.38|689.38|693.29|689.29|20
1618139230000|2021-04-11 11:07:10|693.3|689.3|692.7|688.7|693.3|689.3|692.7|688.7|25
1618139240000|2021-04-11 11:07:20|692.69|688.69|692.62|688.62|692.69|688.69|692.56|688.56|21
1618139250000|2021-04-11 11:07:30|692.61|688.61|692.46|688.46|692.61|688.61|692.46|688.46|12
1618139260000|2021-04-11 11:07:40|692.45|688.45|692.07|688.07|692.45|688.45|691.98|687.98|32
1618139270000|2021-04-11 11:07:50|692.01|688.01|692.3|688.3|692.36|688.36|691.89|687.89|31
1618139280000|2021-04-11 11:08:00|692.29|688.29|692.46|688.46|692.51|688.51|692.27|688.27|21
1618139290000|2021-04-11 11:08:10|692.49|688.49|692.09|688.09|692.49|688.49|692.08|688.08|25
1618139300000|2021-04-11 11:08:20|692.08|688.08|692.04|688.04|692.1|688.1|692.04|688.04|16
1618139310000|2021-04-11 11:08:30|692.03|688.03|691.93|687.93|692.11|688.11|691.93|687.93|14
1618139320000|2021-04-11 11:08:40|691.92|687.92|691.8|687.8|691.92|687.92|691.73|687.73|19
1618139330000|2021-04-11 11:08:50|691.82|687.82|691.91|687.91|691.91|687.91|691.77|687.77|19
1618139340000|2021-04-11 11:09:00|691.93|687.93|691.82|687.82|691.93|687.93|691.72|687.72|23
1618139350000|2021-04-11 11:09:10|691.83|687.83|692.11|688.11|692.11|688.11|691.79|687.79|18
1618139360000|2021-04-11 11:09:20|692.1|688.1|691.91|687.91|692.11|688.11|691.9|687.9|14
1618139370000|2021-04-11 11:09:30|691.83|687.83|691.86|687.86|691.86|687.86|691.83|687.83|15
1618139380000|2021-04-11 11:09:40|691.85|687.85|691.61|687.61|691.85|687.85|691.59|687.59|17
1618139390000|2021-04-11 11:09:50|691.64|687.64|691.86|687.86|691.87|687.87|691.59|687.59|20
1618139400000|2021-04-11 11:10:00|691.85|687.85|691.84|687.84|691.86|687.86|691.78|687.78|20
1618139410000|2021-04-11 11:10:10|691.83|687.83|691.8|687.8|691.84|687.84|691.71|687.71|17
1618139420000|2021-04-11 11:10:20|691.77|687.77|691.61|687.61|691.8|687.8|691.61|687.61|22
1618139430000|2021-04-11 11:10:30|691.6|687.6|691.34|687.34|691.6|687.6|691.27|687.27|18
1618139440000|2021-04-11 11:10:40|691.26|687.26|690.75|686.75|691.26|687.26|690.64|686.64|31
1618139450000|2021-04-11 11:10:50|690.74|686.74|690.73|686.73|690.78|686.78|690.56|686.56|29
1618139460000|2021-04-11 11:11:00|690.71|686.71|690.5|686.5|690.71|686.71|690.5|686.5|26
1618139470000|2021-04-11 11:11:10|690.51|686.51|690.14|686.14|690.51|686.51|690.14|686.14|22
1618139480000|2021-04-11 11:11:20|690.16|686.16|690.15|686.15|690.39|686.39|690.11|686.11|21
1618139490000|2021-04-11 11:11:30|690.14|686.14|689.87|685.87|690.14|686.14|689.8|685.8|15
1618139500000|2021-04-11 11:11:40|689.85|685.85|689.87|685.87|689.87|685.87|689.83|685.83|9
1618139510000|2021-04-11 11:11:50|689.86|685.86|690.13|686.13|690.24|686.24|689.86|685.86|25
1618139520000|2021-04-11 11:12:00|690.12|686.12|690.26|686.26|690.27|686.27|690.11|686.11|21
1618139530000|2021-04-11 11:12:10|690.27|686.27|690.78|686.78|690.83|686.83|690.24|686.24|27
1618139540000|2021-04-11 11:12:20|690.81|686.81|690.87|686.87|690.9|686.9|690.68|686.68|22
1618139550000|2021-04-11 11:12:30|690.82|686.82|690.9|686.9|690.97|686.97|690.66|686.66|28
1618139560000|2021-04-11 11:12:40|690.88|686.88|690.59|686.59|690.89|686.89|690.49|686.49|26
1618139570000|2021-04-11 11:12:50|690.57|686.57|690.66|686.66|690.73|686.73|690.57|686.57|21
1618139580000|2021-04-11 11:13:00|690.62|686.62|690.59|686.59|690.66|686.66|690.59|686.59|10
1618139590000|2021-04-11 11:13:10|690.58|686.58|690.12|686.12|690.58|686.58|690.12|686.12|24
1618139600000|2021-04-11 11:13:20|690.11|686.11|689.49|685.49|690.11|686.11|689.48|685.48|26
1618139610000|2021-04-11 11:13:30|689.48|685.48|689.41|685.41|689.87|685.87|689.37|685.37|28
1618139620000|2021-04-11 11:13:40|689.38|685.38|689.18|685.18|689.41|685.41|689.18|685.18|22
1618139630000|2021-04-11 11:13:50|689.15|685.15|688.88|684.88|689.15|685.15|688.84|684.84|26
1618139640000|2021-04-11 11:14:00|688.87|684.87|689.19|685.19|689.19|685.19|688.85|684.85|20
1618139650000|2021-04-11 11:14:10|689.21|685.21|688.86|684.86|689.21|685.21|688.83|684.83|21
1618139660000|2021-04-11 11:14:20|688.84|684.84|688.59|684.59|688.84|684.84|688.56|684.56|21
1618139670000|2021-04-11 11:14:30|688.61|684.61|688.27|684.27|688.61|684.61|688.18|684.18|26
1618139680000|2021-04-11 11:14:40|688.26|684.26|687.52|683.52|688.26|684.26|687.52|683.52|25
1618139690000|2021-04-11 11:14:50|687.47|683.47|687.08|683.08|687.47|683.47|687.06|683.06|28
1618139700000|2021-04-11 11:15:00|687.11|683.11|687.49|683.49|687.78|683.78|687.11|683.11|33
1618139710000|2021-04-11 11:15:10|687.48|683.48|687.24|683.24|687.51|683.51|687.24|683.24|32
1618139720000|2021-04-11 11:15:20|687.25|683.25|687.06|683.06|687.4|683.4|687.04|683.04|30
1618139730000|2021-04-11 11:15:30|687.03|683.03|686.92|682.92|687.03|683.03|686.82|682.82|29
1618139740000|2021-04-11 11:15:40|686.9|682.9|686.86|682.86|686.9|682.9|686.85|682.85|19
1618139750000|2021-04-11 11:15:50|686.8|682.8|686.6|682.6|686.8|682.8|686.54|682.54|20
1618139760000|2021-04-11 11:16:00|686.66|682.66|685.92|681.92|686.68|682.68|685.91|681.91|25
1618139770000|2021-04-11 11:16:10|685.91|681.91|685.2|681.2|685.92|681.92|685.19|681.19|28
1618139780000|2021-04-11 11:16:20|685.09|681.09|685.5|681.5|685.5|681.5|685.09|681.09|31
1618139790000|2021-04-11 11:16:30|685.49|681.49|685.91|681.91|685.91|681.91|685.45|681.45|26
1618139800000|2021-04-11 11:16:40|685.9|681.9|685.25|681.25|686.05|682.05|685.25|681.25|33
1618139810000|2021-04-11 11:16:50|685.18|681.18|684.94|680.94|685.18|681.18|684.94|680.94|25
1618139820000|2021-04-11 11:17:00|684.84|680.84|685.1|681.1|685.22|681.22|684.84|680.84|31
1618139830000|2021-04-11 11:17:10|685.11|681.11|684.74|680.74|685.2|681.2|684.74|680.74|33
1618139840000|2021-04-11 11:17:20|684.79|680.79|685.11|681.11|685.24|681.24|684.79|680.79|31
1618139850000|2021-04-11 11:17:30|685.01|681.01|685.78|681.78|685.83|681.83|685.01|681.01|33
1618139860000|2021-04-11 11:17:40|685.81|681.81|685.99|681.99|686.04|682.04|685.73|681.73|33
1618139870000|2021-04-11 11:17:50|686|682|686.7|682.7|686.72|682.72|686|682|31
1618139880000|2021-04-11 11:18:00|686.75|682.75|687.48|683.48|687.48|683.48|686.67|682.67|16
1618139890000|2021-04-11 11:18:10|687.47|683.47|688.62|684.62|688.65|684.65|687.47|683.47|24
1618139900000|2021-04-11 11:18:20|688.63|684.63|687.79|683.79|688.63|684.63|687.76|683.76|34
1618139910000|2021-04-11 11:18:30|687.77|683.77|687.55|683.55|688.04|684.04|687.5|683.5|32
1618139920000|2021-04-11 11:18:40|687.54|683.54|687.19|683.19|687.54|683.54|687|683|29
1618139930000|2021-04-11 11:18:50|687.2|683.2|686.83|682.83|687.2|683.2|686.81|682.81|22
1618139940000|2021-04-11 11:19:00|686.87|682.87|687.19|683.19|687.73|683.73|686.87|682.87|37
1618139950000|2021-04-11 11:19:10|687.22|683.22|687.44|683.44|687.57|683.57|687.2|683.2|34
1618139960000|2021-04-11 11:19:20|687.43|683.43|687.6|683.6|687.67|683.67|687.26|683.26|30
1618139970000|2021-04-11 11:19:30|687.66|683.66|687.88|683.88|687.96|683.96|687.66|683.66|27
1618139980000|2021-04-11 11:19:40|687.89|683.89|688.26|684.26|688.26|684.26|687.88|683.88|31
1618139990000|2021-04-11 11:19:50|688.22|684.22|688.26|684.26|688.45|684.45|688.2|684.2|25
1618140000000|2021-04-11 11:20:00|688.27|684.27|688.67|684.67|688.74|684.74|688.25|684.25|23
1618140010000|2021-04-11 11:20:10|688.71|684.71|689.21|685.21|689.24|685.24|688.66|684.66|28
1618140020000|2021-04-11 11:20:20|689.24|685.24|689.27|685.27|689.65|685.65|689.24|685.24|28
1618140030000|2021-04-11 11:20:30|689.29|685.29|689.41|685.41|689.46|685.46|689.03|685.03|32
1618140040000|2021-04-11 11:20:40|689.44|685.44|689.52|685.52|689.75|685.75|689.1|685.1|34
1618140050000|2021-04-11 11:20:50|689.49|685.49|689.43|685.43|689.52|685.52|689.02|685.02|32
1618140060000|2021-04-11 11:21:00|689.42|685.42|689.58|685.58|689.58|685.58|689.33|685.33|30
1618140070000|2021-04-11 11:21:10|689.73|685.73|689.71|685.71|689.99|685.99|689.6|685.6|31
1618140080000|2021-04-11 11:21:20|689.69|685.69|689.48|685.48|689.7|685.7|689.29|685.29|28
1618140090000|2021-04-11 11:21:30|689.47|685.47|689.9|685.9|689.9|685.9|689.39|685.39|29
1618140100000|2021-04-11 11:21:40|689.93|685.93|689.89|685.89|689.98|685.98|689.61|685.61|29
1618140110000|2021-04-11 11:21:50|689.92|685.92|690.04|686.04|690.04|686.04|689.83|685.83|26
1618140120000|2021-04-11 11:22:00|690.02|686.02|690.2|686.2|690.36|686.36|690.02|686.02|26
1618140130000|2021-04-11 11:22:10|690.14|686.14|690.18|686.18|690.24|686.24|690.1|686.1|28
1618140140000|2021-04-11 11:22:20|690.21|686.21|690.45|686.45|690.46|686.46|690.18|686.18|26
1618140150000|2021-04-11 11:22:30|690.64|686.64|690.41|686.41|690.64|686.64|690.39|686.39|21
1618140160000|2021-04-11 11:22:40|690.44|686.44|690.41|686.41|690.5|686.5|690.31|686.31|27
1618140170000|2021-04-11 11:22:50|690.43|686.43|690.43|686.43|690.43|686.43|690.35|686.35|18
1618140180000|2021-04-11 11:23:00|690.39|686.39|689.88|685.88|690.4|686.4|689.8|685.8|30
1618140190000|2021-04-11 11:23:10|689.87|685.87|689.59|685.59|689.87|685.87|689.54|685.54|25
1618140200000|2021-04-11 11:23:20|689.6|685.6|689.98|685.98|689.98|685.98|689.6|685.6|27
1618140210000|2021-04-11 11:23:30|689.78|685.78|690.07|686.07|690.1|686.1|689.78|685.78|21
1618140220000|2021-04-11 11:23:40|690.08|686.08|689.65|685.65|690.09|686.09|689.65|685.65|26
1618140230000|2021-04-11 11:23:50|689.64|685.64|689.55|685.55|689.64|685.64|689.5|685.5|27
1618140240000|2021-04-11 11:24:00|689.56|685.56|690.25|686.25|690.25|686.25|689.56|685.56|21
1618140250000|2021-04-11 11:24:10|690.24|686.24|690.34|686.34|690.49|686.49|690.23|686.23|24
1618140260000|2021-04-11 11:24:20|690.32|686.32|689.82|685.82|690.32|686.32|689.79|685.79|25
1618140270000|2021-04-11 11:24:30|689.8|685.8|689.57|685.57|689.82|685.82|689.55|685.55|30
1618140280000|2021-04-11 11:24:40|689.62|685.62|689.4|685.4|689.89|685.89|689.4|685.4|26
1618140290000|2021-04-11 11:24:50|689.45|685.45|689.63|685.63|689.65|685.65|689.45|685.45|26
1618140300000|2021-04-11 11:25:00|689.62|685.62|689.65|685.65|689.67|685.67|689.61|685.61|19
1618140310000|2021-04-11 11:25:10|689.66|685.66|689.41|685.41|689.69|685.69|689.41|685.41|30
1618140320000|2021-04-11 11:25:20|689.42|685.42|689.11|685.11|689.42|685.42|689.03|685.03|26
1618140330000|2021-04-11 11:25:30|689.08|685.08|688.82|684.82|689.15|685.15|688.78|684.78|28
1618140340000|2021-04-11 11:25:40|688.88|684.88|688.82|684.82|689.11|685.11|688.67|684.67|29
1618140350000|2021-04-11 11:25:50|688.85|684.85|688.1|684.1|688.92|684.92|688.08|684.08|30
1618140360000|2021-04-11 11:26:00|688.09|684.09|688.96|684.96|688.96|684.96|688.09|684.09|21
1618140370000|2021-04-11 11:26:10|688.95|684.95|688.75|684.75|688.95|684.95|688.66|684.66|22
1618140380000|2021-04-11 11:26:20|688.74|684.74|688.83|684.83|688.83|684.83|688.49|684.49|31
1618140390000|2021-04-11 11:26:30|688.79|684.79|688.91|684.91|688.91|684.91|688.69|684.69|18
1618140400000|2021-04-11 11:26:40|688.93|684.93|688.96|684.96|688.98|684.98|688.83|684.83|26
1618140410000|2021-04-11 11:26:50|688.98|684.98|689.77|685.77|689.81|685.81|688.97|684.97|30
1618140420000|2021-04-11 11:27:00|689.76|685.76|690.59|686.59|690.59|686.59|689.76|685.76|24
1618140430000|2021-04-11 11:27:10|690.69|686.69|690.87|686.87|690.92|686.92|690.53|686.53|34
1618140440000|2021-04-11 11:27:20|690.92|686.92|690.15|686.15|690.99|686.99|690.13|686.13|35
1618140450000|2021-04-11 11:27:30|690.13|686.13|690.24|686.24|690.54|686.54|690.03|686.03|30
1618140460000|2021-04-11 11:27:40|690.19|686.19|690.39|686.39|690.44|686.44|690.19|686.19|28
1618140470000|2021-04-11 11:27:50|690.36|686.36|690.27|686.27|690.43|686.43|690.27|686.27|26
1618140480000|2021-04-11 11:28:00|690.26|686.26|690.42|686.42|690.43|686.43|690.12|686.12|25
1618140490000|2021-04-11 11:28:10|690.39|686.39|689.76|685.76|690.4|686.4|689.76|685.76|29
1618140500000|2021-04-11 11:28:20|689.81|685.81|690.09|686.09|690.09|686.09|689.64|685.64|28
1618140510000|2021-04-11 11:28:30|690.07|686.07|690.37|686.37|690.44|686.44|690.07|686.07|30
1618140520000|2021-04-11 11:28:40|690.35|686.35|690.57|686.57|690.58|686.58|690.34|686.34|19
1618140530000|2021-04-11 11:28:50|690.58|686.58|690.84|686.84|690.85|686.85|690.38|686.38|25
1618140540000|2021-04-11 11:29:00|690.86|686.86|690.69|686.69|691.04|687.04|690.69|686.69|31
1618140550000|2021-04-11 11:29:10|690.67|686.67|690.05|686.05|690.76|686.76|690.05|686.05|30
1618140560000|2021-04-11 11:29:20|690.04|686.04|690.38|686.38|690.4|686.4|690.04|686.04|22
1618140570000|2021-04-11 11:29:30|690.43|686.43|690.9|686.9|690.95|686.95|690.43|686.43|23
1618140580000|2021-04-11 11:29:40|690.92|686.92|690.98|686.98|691.1|687.1|690.9|686.9|21
1618140590000|2021-04-11 11:29:50|690.97|686.97|690.93|686.93|691.02|687.02|690.83|686.83|27
1618140600000|2021-04-11 11:30:00|690.9|686.9|691.15|687.15|691.15|687.15|690.86|686.86|34
1618140610000|2021-04-11 11:30:10|691.16|687.16|691.09|687.09|691.16|687.16|690.86|686.86|27
1618140620000|2021-04-11 11:30:20|691.12|687.12|691.33|687.33|691.37|687.37|691.12|687.12|13
1618140630000|2021-04-11 11:30:30|691.32|687.32|690.98|686.98|691.32|687.32|690.9|686.9|18
1618140640000|2021-04-11 11:30:40|690.99|686.99|690.92|686.92|690.99|686.99|690.78|686.78|30
1618140650000|2021-04-11 11:30:50|690.93|686.93|690.95|686.95|690.95|686.95|690.79|686.79|23
1618140660000|2021-04-11 11:31:00|690.96|686.96|691.02|687.02|691.02|687.02|690.95|686.95|20
1618140670000|2021-04-11 11:31:10|691.01|687.01|691.35|687.35|691.35|687.35|691|687|17
1618140680000|2021-04-11 11:31:20|691.34|687.34|691.39|687.39|691.39|687.39|691.34|687.34|6
1618140690000|2021-04-11 11:31:30|691.4|687.4|691.17|687.17|691.43|687.43|691.14|687.14|27
1618140700000|2021-04-11 11:31:40|691.15|687.15|690.61|686.61|691.18|687.18|690.58|686.58|21
1618140710000|2021-04-11 11:31:50|690.6|686.6|690.44|686.44|690.61|686.61|690.35|686.35|32
1618140720000|2021-04-11 11:32:00|690.45|686.45|690.95|686.95|691.06|687.06|690.45|686.45|29
1618140730000|2021-04-11 11:32:10|690.97|686.97|691.24|687.24|691.24|687.24|690.97|686.97|17
1618140740000|2021-04-11 11:32:20|691.31|687.31|691.27|687.27|691.34|687.34|691.23|687.23|25
1618140750000|2021-04-11 11:32:30|691.29|687.29|691.41|687.41|691.41|687.41|691.25|687.25|19
1618140760000|2021-04-11 11:32:40|691.26|687.26|691.42|687.42|691.42|687.42|691.26|687.26|21
1618140770000|2021-04-11 11:32:50|691.44|687.44|691.58|687.58|691.64|687.64|691.39|687.39|18
1618140780000|2021-04-11 11:33:00|691.57|687.57|691.92|687.92|691.92|687.92|691.57|687.57|18
1618140790000|2021-04-11 11:33:10|691.93|687.93|691.78|687.78|691.96|687.96|691.65|687.65|20
1618140800000|2021-04-11 11:33:20|691.81|687.81|691.82|687.82|691.85|687.85|691.63|687.63|22
1618140810000|2021-04-11 11:33:30|691.83|687.83|691.93|687.93|691.94|687.94|691.83|687.83|27
1618140820000|2021-04-11 11:33:40|691.92|687.92|692|688|692.06|688.06|691.92|687.92|23
1618140830000|2021-04-11 11:33:50|692.01|688.01|692.11|688.11|692.18|688.18|691.98|687.98|21
1618140840000|2021-04-11 11:34:00|692.12|688.12|692.21|688.21|692.21|688.21|692.08|688.08|17
1618140850000|2021-04-11 11:34:10|692.37|688.37|692.43|688.43|692.45|688.45|692.23|688.23|17
1618140860000|2021-04-11 11:34:20|692.44|688.44|692.49|688.49|692.5|688.5|692.41|688.41|22
1618140870000|2021-04-11 11:34:30|692.51|688.51|692.69|688.69|692.69|688.69|692.46|688.46|24
1618140880000|2021-04-11 11:34:40|692.7|688.7|692.63|688.63|692.85|688.85|692.62|688.62|25
1618140890000|2021-04-11 11:34:50|692.58|688.58|692.72|688.72|692.74|688.74|692.58|688.58|31
1618140900000|2021-04-11 11:35:00|692.68|688.68|692.66|688.66|692.73|688.73|692.64|688.64|17
1618140910000|2021-04-11 11:35:10|692.65|688.65|692.34|688.34|692.65|688.65|692.32|688.32|27
1618140920000|2021-04-11 11:35:20|692.35|688.35|692.74|688.74|692.75|688.75|692.26|688.26|25
1618140930000|2021-04-11 11:35:30|692.75|688.75|692.85|688.85|692.9|688.9|692.74|688.74|21
1618140940000|2021-04-11 11:35:40|692.9|688.9|692.85|688.85|692.96|688.96|692.79|688.79|22
1618140950000|2021-04-11 11:35:50|692.86|688.86|693.01|689.01|693.02|689.02|692.86|688.86|27
1618140960000|2021-04-11 11:36:00|693.02|689.02|693.14|689.14|693.24|689.24|693.01|689.01|28
1618140970000|2021-04-11 11:36:10|693.11|689.11|692.75|688.75|693.11|689.11|692.69|688.69|33
1618140980000|2021-04-11 11:36:20|692.71|688.71|692.48|688.48|692.73|688.73|692.48|688.48|21
1618140990000|2021-04-11 11:36:30|692.52|688.52|692.31|688.31|692.52|688.52|692.19|688.19|29
1618141000000|2021-04-11 11:36:40|692.37|688.37|692.03|688.03|692.39|688.39|691.85|687.85|27
1618141010000|2021-04-11 11:36:50|692|688|692.05|688.05|692.21|688.21|691.93|687.93|28
1618141020000|2021-04-11 11:37:00|692.15|688.15|692.14|688.14|692.17|688.17|692.12|688.12|24
1618141030000|2021-04-11 11:37:10|692.17|688.17|692.32|688.32|692.47|688.47|692.13|688.13|27
1618141040000|2021-04-11 11:37:20|692.31|688.31|692.61|688.61|692.8|688.8|692.27|688.27|32
1618141050000|2021-04-11 11:37:30|692.59|688.59|692.81|688.81|692.82|688.82|692.38|688.38|22
1618141060000|2021-04-11 11:37:40|692.82|688.82|692.93|688.93|693.04|689.04|692.76|688.76|25
1618141070000|2021-04-11 11:37:50|692.91|688.91|692.97|688.97|692.98|688.98|692.9|688.9|17
1618141080000|2021-04-11 11:38:00|692.92|688.92|693.34|689.34|693.34|689.34|692.92|688.92|21
1618141090000|2021-04-11 11:38:10|693.32|689.32|693.41|689.41|693.42|689.42|693.32|689.32|23
1618141100000|2021-04-11 11:38:20|693.42|689.42|693.53|689.53|693.58|689.58|693.42|689.42|21
1618141110000|2021-04-11 11:38:30|693.52|689.52|693.32|689.32|693.58|689.58|693.3|689.3|24
1618141120000|2021-04-11 11:38:40|693.3|689.3|693.27|689.27|693.41|689.41|693.24|689.24|30
1618141130000|2021-04-11 11:38:50|693.25|689.25|693.78|689.78|693.78|689.78|693.25|689.25|19
1618141140000|2021-04-11 11:39:00|693.74|689.74|693.67|689.67|693.74|689.74|693.65|689.65|12
1618141150000|2021-04-11 11:39:10|693.66|689.66|693.63|689.63|693.67|689.67|693.61|689.61|11
1618141160000|2021-04-11 11:39:20|693.61|689.61|693.3|689.3|693.63|689.63|693.25|689.25|17
1618141170000|2021-04-11 11:39:30|693.31|689.31|693.34|689.34|693.34|689.34|692.96|688.96|30
1618141180000|2021-04-11 11:39:40|693.32|689.32|693.46|689.46|693.51|689.51|693.31|689.31|29
1618141190000|2021-04-11 11:39:50|693.48|689.48|693.42|689.42|693.48|689.48|693.32|689.32|27
1618141200000|2021-04-11 11:40:00|693.43|689.43|693.41|689.41|693.49|689.49|693.4|689.4|21
1618141210000|2021-04-11 11:40:10|693.4|689.4|693.59|689.59|693.59|689.59|693.4|689.4|21
1618141220000|2021-04-11 11:40:20|693.58|689.58|693.57|689.57|693.58|689.58|693.55|689.55|11
1618141230000|2021-04-11 11:40:30|693.56|689.56|693.64|689.64|693.64|689.64|693.49|689.49|18
1618141240000|2021-04-11 11:40:40|693.66|689.66|693.76|689.76|693.77|689.77|693.63|689.63|25
1618141250000|2021-04-11 11:40:50|693.75|689.75|693.71|689.71|693.86|689.86|693.64|689.64|21
1618141260000|2021-04-11 11:41:00|693.7|689.7|693.9|689.9|693.9|689.9|693.7|689.7|24
1618141270000|2021-04-11 11:41:10|693.91|689.91|693.87|689.87|694.19|690.19|693.84|689.84|19
1618141280000|2021-04-11 11:41:20|693.84|689.84|693.88|689.88|693.88|689.88|693.7|689.7|23
1618141290000|2021-04-11 11:41:30|693.87|689.87|693.7|689.7|693.97|689.97|693.69|689.69|29
1618141300000|2021-04-11 11:41:40|693.69|689.69|693.53|689.53|693.72|689.72|693.53|689.53|20
1618141310000|2021-04-11 11:41:50|693.51|689.51|693.08|689.08|693.51|689.51|693.07|689.07|21
1618141320000|2021-04-11 11:42:00|693.02|689.02|692.85|688.85|693.03|689.03|692.83|688.83|31
1618141330000|2021-04-11 11:42:10|692.86|688.86|692.95|688.95|692.95|688.95|692.67|688.67|30
1618141340000|2021-04-11 11:42:20|692.86|688.86|692.88|688.88|693.06|689.06|692.82|688.82|24
1618141350000|2021-04-11 11:42:30|692.89|688.89|692.65|688.65|692.89|688.89|692.65|688.65|27
1618141360000|2021-04-11 11:42:40|692.66|688.66|693.26|689.26|693.26|689.26|692.66|688.66|35
1618141370000|2021-04-11 11:42:50|693.32|689.32|693.22|689.22|693.36|689.36|693.08|689.08|28
1618141380000|2021-04-11 11:43:00|693.14|689.14|693.14|689.14|693.23|689.23|693|689|28
1618141390000|2021-04-11 11:43:10|693.13|689.13|693.06|689.06|693.34|689.34|693.05|689.05|25
1618141400000|2021-04-11 11:43:20|693.01|689.01|692.92|688.92|693.01|689.01|692.87|688.87|27
1618141410000|2021-04-11 11:43:30|692.93|688.93|693.43|689.43|693.43|689.43|692.93|688.93|28
1618141420000|2021-04-11 11:43:40|693.41|689.41|693.55|689.55|693.56|689.56|693.39|689.39|16
1618141430000|2021-04-11 11:43:50|693.56|689.56|693.55|689.55|693.56|689.56|693.54|689.54|4
1618141440000|2021-04-11 11:44:00|693.54|689.54|693.79|689.79|693.79|689.79|693.53|689.53|12
1618141450000|2021-04-11 11:44:10|693.78|689.78|693.79|689.79|693.95|689.95|693.62|689.62|27
1618141460000|2021-04-11 11:44:20|693.81|689.81|693.85|689.85|693.87|689.87|693.68|689.68|25
1618141470000|2021-04-11 11:44:30|693.84|689.84|693.84|689.84|693.84|689.84|693.75|689.75|25
1618141480000|2021-04-11 11:44:40|693.95|689.95|693.84|689.84|693.95|689.95|693.84|689.84|16
1618141490000|2021-04-11 11:44:50|693.87|689.87|693.81|689.81|693.88|689.88|693.67|689.67|29
1618141500000|2021-04-11 11:45:00|693.85|689.85|693.88|689.88|693.9|689.9|693.85|689.85|11
1618141510000|2021-04-11 11:45:10|693.89|689.89|693.69|689.69|693.9|689.9|693.69|689.69|26
1618141520000|2021-04-11 11:45:20|693.68|689.68|693.64|689.64|693.69|689.69|693.63|689.63|23
1618141530000|2021-04-11 11:45:30|693.65|689.65|693.56|689.56|693.65|689.65|693.55|689.55|17
1618141540000|2021-04-11 11:45:40|693.57|689.57|693.22|689.22|693.57|689.57|693.2|689.2|28
1618141550000|2021-04-11 11:45:50|693.15|689.15|693.13|689.13|693.17|689.17|693.08|689.08|14
1618141560000|2021-04-11 11:46:00|693.12|689.12|693.14|689.14|693.14|689.14|693.12|689.12|11
1618141570000|2021-04-11 11:46:10|693.12|689.12|692.85|688.85|693.19|689.19|692.85|688.85|21
1618141580000|2021-04-11 11:46:20|692.8|688.8|692.69|688.69|692.81|688.81|692.46|688.46|32
1618141590000|2021-04-11 11:46:30|692.65|688.65|692.97|688.97|692.99|688.99|692.65|688.65|27
1618141600000|2021-04-11 11:46:40|692.98|688.98|692.92|688.92|692.99|688.99|692.81|688.81|22
1618141610000|2021-04-11 11:46:50|692.91|688.91|693.09|689.09|693.1|689.1|692.91|688.91|17
1618141620000|2021-04-11 11:47:00|693.1|689.1|693.15|689.15|693.15|689.15|693.1|689.1|10
1618141630000|2021-04-11 11:47:10|693.14|689.14|692.94|688.94|693.14|689.14|692.94|688.94|20
1618141640000|2021-04-11 11:47:20|692.89|688.89|692.78|688.78|692.89|688.89|692.72|688.72|27
1618141650000|2021-04-11 11:47:30|692.71|688.71|692.6|688.6|692.71|688.71|692.47|688.47|28
1618141660000|2021-04-11 11:47:40|692.62|688.62|692.75|688.75|692.79|688.79|692.58|688.58|25
1618141670000|2021-04-11 11:47:50|692.74|688.74|692.6|688.6|692.74|688.74|692.59|688.59|11
1618141680000|2021-04-11 11:48:00|692.62|688.62|693.21|689.21|693.21|689.21|692.62|688.62|26
1618141690000|2021-04-11 11:48:10|693.2|689.2|692.85|688.85|693.2|689.2|692.83|688.83|27
1618141700000|2021-04-11 11:48:20|692.86|688.86|692.72|688.72|692.86|688.86|692.67|688.67|22
1618141710000|2021-04-11 11:48:30|692.71|688.71|692.65|688.65|692.73|688.73|692.58|688.58|25
1618141720000|2021-04-11 11:48:40|692.66|688.66|692.61|688.61|692.66|688.66|692.59|688.59|11
1618141730000|2021-04-11 11:48:50|692.6|688.6|692.76|688.76|692.78|688.78|692.58|688.58|26
1618141740000|2021-04-11 11:49:00|692.77|688.77|692.97|688.97|692.99|688.99|692.77|688.77|16
1618141750000|2021-04-11 11:49:10|692.96|688.96|692.67|688.67|692.96|688.96|692.67|688.67|13
1618141760000|2021-04-11 11:49:20|692.64|688.64|692.66|688.66|692.68|688.68|692.58|688.58|18
1618141770000|2021-04-11 11:49:30|692.67|688.67|692.93|688.93|692.94|688.94|692.65|688.65|16
1618141780000|2021-04-11 11:49:40|692.9|688.9|693.13|689.13|693.14|689.14|692.9|688.9|10
1618141790000|2021-04-11 11:49:50|693.12|689.12|693.26|689.26|693.28|689.28|693.11|689.11|13
1618141800000|2021-04-11 11:50:00|693.29|689.29|693.76|689.76|693.76|689.76|693.26|689.26|14
1618141810000|2021-04-11 11:50:10|693.77|689.77|693.8|689.8|693.89|689.89|693.76|689.76|12
1618141820000|2021-04-11 11:50:20|693.78|689.78|694.04|690.04|694.04|690.04|693.78|689.78|12
1618141830000|2021-04-11 11:50:30|694.03|690.03|693.64|689.64|694.04|690.04|693.54|689.54|19
1618141840000|2021-04-11 11:50:40|693.62|689.62|693.67|689.67|693.76|689.76|693.53|689.53|24
1618141850000|2021-04-11 11:50:50|693.73|689.73|693.76|689.76|693.78|689.78|693.51|689.51|28
1618141860000|2021-04-11 11:51:00|693.78|689.78|693.61|689.61|693.78|689.78|693.6|689.6|24
1618141870000|2021-04-11 11:51:10|693.6|689.6|693.54|689.54|693.61|689.61|693.52|689.52|26
1618141880000|2021-04-11 11:51:20|693.56|689.56|693.38|689.38|693.56|689.56|693.27|689.27|30
1618141890000|2021-04-11 11:51:30|693.36|689.36|693.34|689.34|693.53|689.53|693.34|689.34|27
1618141900000|2021-04-11 11:51:40|693.33|689.33|693.45|689.45|693.46|689.46|693.33|689.33|21
1618141910000|2021-04-11 11:51:50|693.42|689.42|693.45|689.45|693.47|689.47|693.41|689.41|18
1618141920000|2021-04-11 11:52:00|693.44|689.44|692.94|688.94|693.44|689.44|692.93|688.93|17
1618141930000|2021-04-11 11:52:10|692.93|688.93|692.9|688.9|692.93|688.93|692.89|688.89|14
1618141940000|2021-04-11 11:52:20|692.88|688.88|692.54|688.54|692.9|688.9|692.27|688.27|31
1618141950000|2021-04-11 11:52:30|692.48|688.48|692.12|688.12|692.48|688.48|692.12|688.12|20
1618141960000|2021-04-11 11:52:40|692.15|688.15|692.23|688.23|692.33|688.33|692.12|688.12|27
1618141970000|2021-04-11 11:52:50|692.2|688.2|692.41|688.41|692.41|688.41|692.2|688.2|25
1618141980000|2021-04-11 11:53:00|692.4|688.4|692.03|688.03|692.43|688.43|692.03|688.03|30
1618141990000|2021-04-11 11:53:10|691.86|687.86|692.28|688.28|692.29|688.29|691.84|687.84|31
1618142000000|2021-04-11 11:53:20|692.3|688.3|692.69|688.69|692.69|688.69|692.25|688.25|24
1618142010000|2021-04-11 11:53:30|692.65|688.65|693.16|689.16|693.27|689.27|692.65|688.65|27
1618142020000|2021-04-11 11:53:40|693.15|689.15|692.89|688.89|693.23|689.23|692.85|688.85|32
1618142030000|2021-04-11 11:53:50|692.87|688.87|692.91|688.91|693|689|692.87|688.87|24
1618142040000|2021-04-11 11:54:00|692.93|688.93|693.37|689.37|693.38|689.38|692.91|688.91|19
1618142050000|2021-04-11 11:54:10|693.36|689.36|693.41|689.41|693.41|689.41|693.36|689.36|3
1618142060000|2021-04-11 11:54:20|693.4|689.4|693.37|689.37|693.41|689.41|693.37|689.37|7
1618142070000|2021-04-11 11:54:30|693.4|689.4|693.74|689.74|693.87|689.87|693.4|689.4|26
1618142080000|2021-04-11 11:54:40|693.75|689.75|693.87|689.87|693.9|689.9|693.75|689.75|27
1618142090000|2021-04-11 11:54:50|693.6|689.6|694.01|690.01|694.12|690.12|693.6|689.6|16
1618142100000|2021-04-11 11:55:00|694|690|694.01|690.01|694.05|690.05|693.94|689.94|31
1618142110000|2021-04-11 11:55:10|694|690|694.04|690.04|694.22|690.22|693.97|689.97|23
1618142120000|2021-04-11 11:55:20|694.08|690.08|694.18|690.18|694.19|690.19|693.97|689.97|24
1618142130000|2021-04-11 11:55:30|694.19|690.19|694.21|690.21|694.21|690.21|694.17|690.17|18
1618142140000|2021-04-11 11:55:40|694.2|690.2|694.3|690.3|694.34|690.34|694.2|690.2|16
1618142150000|2021-04-11 11:55:50|694.36|690.36|694.5|690.5|694.53|690.53|694.33|690.33|19
1618142160000|2021-04-11 11:56:00|694.52|690.52|694.86|690.86|694.86|690.86|694.47|690.47|28
1618142170000|2021-04-11 11:56:10|694.85|690.85|694.74|690.74|694.91|690.91|694.64|690.64|21
1618142180000|2021-04-11 11:56:20|694.73|690.73|694.33|690.33|694.73|690.73|694.33|690.33|30
1618142190000|2021-04-11 11:56:30|694.34|690.34|694.43|690.43|694.64|690.64|694.34|690.34|34
1618142200000|2021-04-11 11:56:40|694.42|690.42|694.66|690.66|694.69|690.69|694.41|690.41|22
1618142210000|2021-04-11 11:56:50|694.65|690.65|694.71|690.71|694.91|690.91|694.65|690.65|27
1618142220000|2021-04-11 11:57:00|694.66|690.66|694.45|690.45|694.78|690.78|694.44|690.44|24
1618142230000|2021-04-11 11:57:10|694.43|690.43|694.39|690.39|694.43|690.43|694.18|690.18|33
1618142240000|2021-04-11 11:57:20|694.4|690.4|694.67|690.67|694.67|690.67|694.31|690.31|28
1618142250000|2021-04-11 11:57:30|694.63|690.63|694.65|690.65|694.7|690.7|694.62|690.62|19
1618142260000|2021-04-11 11:57:40|694.6|690.6|694.61|690.61|694.68|690.68|694.6|690.6|22
1618142270000|2021-04-11 11:57:50|694.7|690.7|694.16|690.16|694.7|690.7|694.16|690.16|18
1618142280000|2021-04-11 11:58:00|694.18|690.18|694.17|690.17|694.2|690.2|694.16|690.16|25
1618142290000|2021-04-11 11:58:10|694.16|690.16|694.56|690.56|694.56|690.56|694.15|690.15|23
1618142300000|2021-04-11 11:58:20|694.54|690.54|694.58|690.58|694.59|690.59|694.54|690.54|5
1618142310000|2021-04-11 11:58:30|694.59|690.59|694.49|690.49|694.59|690.59|694.37|690.37|10
1618142320000|2021-04-11 11:58:40|694.5|690.5|694.44|690.44|694.87|690.87|694.43|690.43|24
1618142330000|2021-04-11 11:58:50|694.43|690.43|694.14|690.14|694.45|690.45|694.14|690.14|25
1618142340000|2021-04-11 11:59:00|694.12|690.12|693.89|689.89|694.14|690.14|693.89|689.89|22
1618142350000|2021-04-11 11:59:10|693.93|689.93|693.86|689.86|694.02|690.02|693.83|689.83|23
1618142360000|2021-04-11 11:59:20|693.87|689.87|693.94|689.94|694.04|690.04|693.85|689.85|19
1618142370000|2021-04-11 11:59:30|693.93|689.93|693.78|689.78|693.95|689.95|693.75|689.75|21
1618142380000|2021-04-11 11:59:40|693.76|689.76|693.45|689.45|693.76|689.76|693.44|689.44|20
1618142390000|2021-04-11 11:59:50|693.35|689.35|693.16|689.16|693.35|689.35|693.01|689.01|28
1618142400000|2021-04-11 12:00:00|693.17|689.17|694|690|694|690|693.17|689.17|27
1618142410000|2021-04-11 12:00:10|694.01|690.01|693.79|689.79|694.03|690.03|693.69|689.69|28
1618142420000|2021-04-11 12:00:20|693.8|689.8|693.4|689.4|693.88|689.88|693.4|689.4|30
1618142430000|2021-04-11 12:00:30|693.41|689.41|693.49|689.49|693.62|689.62|693.38|689.38|28
1618142440000|2021-04-11 12:00:40|693.53|689.53|693.62|689.62|693.7|689.7|693.51|689.51|31
1618142450000|2021-04-11 12:00:50|693.61|689.61|693.65|689.65|693.65|689.65|693.53|689.53|25
1618142460000|2021-04-11 12:01:00|693.68|689.68|693.96|689.96|693.96|689.96|693.64|689.64|26
1618142470000|2021-04-11 12:01:10|693.97|689.97|694.36|690.36|694.37|690.37|693.97|689.97|19
1618142480000|2021-04-11 12:01:20|694.35|690.35|694.32|690.32|694.36|690.36|694.05|690.05|20
1618142490000|2021-04-11 12:01:30|694.33|690.33|693.88|689.88|694.43|690.43|693.84|689.84|33
1618142500000|2021-04-11 12:01:40|693.84|689.84|693.77|689.77|693.91|689.91|693.64|689.64|32
1618142510000|2021-04-11 12:01:50|693.75|689.75|693.57|689.57|693.76|689.76|693.57|689.57|16
1618142520000|2021-04-11 12:02:00|693.62|689.62|693.41|689.41|693.71|689.71|693.39|689.39|33
1618142530000|2021-04-11 12:02:10|693.38|689.38|693.22|689.22|693.41|689.41|693.22|689.22|33
1618142540000|2021-04-11 12:02:20|693.21|689.21|692.77|688.77|693.21|689.21|692.77|688.77|29
1618142550000|2021-04-11 12:02:30|692.76|688.76|691.94|687.94|692.76|688.76|691.88|687.88|30
1618142560000|2021-04-11 12:02:40|692.01|688.01|692.09|688.09|692.34|688.34|692.01|688.01|33
1618142570000|2021-04-11 12:02:50|692.04|688.04|691.35|687.35|692.04|688.04|691.28|687.28|28
1618142580000|2021-04-11 12:03:00|691.34|687.34|691.83|687.83|691.88|687.88|691.34|687.34|26
1618142590000|2021-04-11 12:03:10|691.82|687.82|691.58|687.58|691.82|687.82|691.48|687.48|24
1618142600000|2021-04-11 12:03:20|691.57|687.57|691.52|687.52|691.62|687.62|691.45|687.45|24
1618142610000|2021-04-11 12:03:30|691.51|687.51|691.55|687.55|691.55|687.55|691.29|687.29|19
1618142620000|2021-04-11 12:03:40|691.54|687.54|691.49|687.49|691.56|687.56|691.47|687.47|12
1618142630000|2021-04-11 12:03:50|691.5|687.5|691.5|687.5|691.83|687.83|691.5|687.5|16
1618142640000|2021-04-11 12:04:00|691.47|687.47|691.33|687.33|691.47|687.47|691.31|687.31|28
1618142650000|2021-04-11 12:04:10|691.3|687.3|690.41|686.41|691.33|687.33|690.41|686.41|28
1618142660000|2021-04-11 12:04:20|690.42|686.42|689.93|685.93|690.42|686.42|689.86|685.86|27
1618142670000|2021-04-11 12:04:30|689.92|685.92|690.48|686.48|690.49|686.49|689.92|685.92|21
1618142680000|2021-04-11 12:04:40|690.47|686.47|690.4|686.4|690.47|686.47|690.4|686.4|10
1618142690000|2021-04-11 12:04:50|690.39|686.39|690.4|686.4|690.41|686.41|690.39|686.39|3
1618142700000|2021-04-11 12:05:00|690.41|686.41|691.81|687.81|691.84|687.84|690.41|686.41|31
1618142710000|2021-04-11 12:05:10|691.78|687.78|691.9|687.9|691.91|687.91|691.55|687.55|29
1618142720000|2021-04-11 12:05:20|691.89|687.89|692.07|688.07|692.17|688.17|691.89|687.89|27
1618142730000|2021-04-11 12:05:30|692.01|688.01|692.15|688.15|692.15|688.15|691.87|687.87|32
1618142740000|2021-04-11 12:05:40|692.18|688.18|692.19|688.19|692.25|688.25|692.11|688.11|21
1618142750000|2021-04-11 12:05:50|692.16|688.16|692.54|688.54|692.54|688.54|692.16|688.16|17
1618142760000|2021-04-11 12:06:00|692.52|688.52|693.11|689.11|693.12|689.12|692.45|688.45|27
1618142770000|2021-04-11 12:06:10|693.07|689.07|693.02|689.02|693.07|689.07|692.76|688.76|30
1618142780000|2021-04-11 12:06:20|693.01|689.01|692.71|688.71|693.02|689.02|692.68|688.68|26
1618142790000|2021-04-11 12:06:30|692.72|688.72|692.74|688.74|692.77|688.77|692.6|688.6|26
1618142800000|2021-04-11 12:06:40|692.73|688.73|693.17|689.17|693.18|689.18|692.73|688.73|31
1618142810000|2021-04-11 12:06:50|693.18|689.18|692.93|688.93|693.19|689.19|692.78|688.78|33
1618142820000|2021-04-11 12:07:00|692.92|688.92|692.47|688.47|692.93|688.93|692.47|688.47|33
1618142830000|2021-04-11 12:07:10|692.4|688.4|692.71|688.71|692.72|688.72|692.32|688.32|30
1618142840000|2021-04-11 12:07:20|692.72|688.72|692.8|688.8|693.04|689.04|692.69|688.69|27
1618142850000|2021-04-11 12:07:30|692.85|688.85|693.14|689.14|693.18|689.18|692.74|688.74|34
1618142860000|2021-04-11 12:07:40|693.12|689.12|693.28|689.28|693.34|689.34|693.09|689.09|31
1618142870000|2021-04-11 12:07:50|693.25|689.25|693.73|689.73|693.73|689.73|693.07|689.07|25
1618142880000|2021-04-11 12:08:00|693.72|689.72|693.65|689.65|693.76|689.76|693.54|689.54|32
1618142890000|2021-04-11 12:08:10|693.67|689.67|694.16|690.16|694.16|690.16|693.64|689.64|26
1618142900000|2021-04-11 12:08:20|694.18|690.18|694.52|690.52|694.54|690.54|694.18|690.18|21
1618142910000|2021-04-11 12:08:30|694.62|690.62|694.71|690.71|694.73|690.73|694.62|690.62|13
1618142920000|2021-04-11 12:08:40|694.69|690.69|694.28|690.28|694.69|690.69|694.27|690.27|13
1618142930000|2021-04-11 12:08:50|694.3|690.3|694.48|690.48|694.52|690.52|694.09|690.09|30
1618142940000|2021-04-11 12:09:00|694.49|690.49|694.51|690.51|694.6|690.6|694.48|690.48|23
1618142950000|2021-04-11 12:09:10|694.53|690.53|694.12|690.12|694.55|690.55|694.12|690.12|24
1618142960000|2021-04-11 12:09:20|694.15|690.15|694.3|690.3|694.3|690.3|694.15|690.15|13
1618142970000|2021-04-11 12:09:30|694.29|690.29|694.08|690.08|694.29|690.29|694.08|690.08|19
1618142980000|2021-04-11 12:09:40|694.07|690.07|694.06|690.06|694.09|690.09|693.9|689.9|16
1618142990000|2021-04-11 12:09:50|694.09|690.09|693.78|689.78|694.19|690.19|693.78|689.78|29
1618143000000|2021-04-11 12:10:00|693.77|689.77|693.65|689.65|693.77|689.77|693.62|689.62|12
1618143010000|2021-04-11 12:10:10|693.56|689.56|693.35|689.35|693.56|689.56|693.33|689.33|29
1618143020000|2021-04-11 12:10:20|693.34|689.34|693.67|689.67|693.67|689.67|693.27|689.27|28
1618143030000|2021-04-11 12:10:30|693.66|689.66|693.7|689.7|693.78|689.78|693.63|689.63|17
1618143040000|2021-04-11 12:10:40|693.69|689.69|693.65|689.65|693.77|689.77|693.64|689.64|24
1618143050000|2021-04-11 12:10:50|693.67|689.67|693.82|689.82|693.82|689.82|693.61|689.61|27
1618143060000|2021-04-11 12:11:00|693.81|689.81|693.7|689.7|693.85|689.85|693.58|689.58|27
1618143070000|2021-04-11 12:11:10|693.69|689.69|693.34|689.34|693.7|689.7|693.28|689.28|31
1618143080000|2021-04-11 12:11:20|693.37|689.37|693.38|689.38|693.5|689.5|693.31|689.31|31
1618143090000|2021-04-11 12:11:30|693.41|689.41|693.63|689.63|693.65|689.65|693.36|689.36|30
1618143100000|2021-04-11 12:11:40|693.65|689.65|693.15|689.15|693.65|689.65|693.15|689.15|30
1618143110000|2021-04-11 12:11:50|693.14|689.14|692.74|688.74|693.16|689.16|692.74|688.74|27
1618143120000|2021-04-11 12:12:00|692.76|688.76|692.51|688.51|692.76|688.76|692.49|688.49|22
1618143130000|2021-04-11 12:12:10|692.49|688.49|692.15|688.15|692.49|688.49|692.15|688.15|18
1618143140000|2021-04-11 12:12:20|692.12|688.12|691.89|687.89|692.22|688.22|691.85|687.85|22
1618143150000|2021-04-11 12:12:30|691.63|687.63|691.85|687.85|692.14|688.14|691.62|687.62|35
1618143160000|2021-04-11 12:12:40|691.86|687.86|691.65|687.65|691.86|687.86|691.64|687.64|26
1618143170000|2021-04-11 12:12:50|691.47|687.47|691.02|687.02|691.62|687.62|691.02|687.02|26
1618143180000|2021-04-11 12:13:00|691.03|687.03|691.24|687.24|691.24|687.24|690.69|686.69|29
1618143190000|2021-04-11 12:13:10|691.3|687.3|690.9|686.9|691.3|687.3|690.89|686.89|27
1618143200000|2021-04-11 12:13:20|690.91|686.91|690.68|686.68|690.96|686.96|690.66|686.66|32
1618143210000|2021-04-11 12:13:30|690.71|686.71|690.45|686.45|690.79|686.79|690.41|686.41|25
1618143220000|2021-04-11 12:13:40|690.44|686.44|690.27|686.27|690.44|686.44|690.22|686.22|20
1618143230000|2021-04-11 12:13:50|690.26|686.26|689.93|685.93|690.27|686.27|689.69|685.69|25
1618143240000|2021-04-11 12:14:00|689.92|685.92|689.96|685.96|690.13|686.13|689.4|685.4|22
1618143250000|2021-04-11 12:14:10|689.95|685.95|688.95|684.95|689.95|685.95|688.78|684.78|22
1618143260000|2021-04-11 12:14:20|688.86|684.86|688.85|684.85|688.96|684.96|688.76|684.76|19
1618143270000|2021-04-11 12:14:30|688.82|684.82|688.73|684.73|689|685|688.51|684.51|28
1618143280000|2021-04-11 12:14:40|688.74|684.74|688.76|684.76|688.92|684.92|688.69|684.69|25
1618143290000|2021-04-11 12:14:50|688.78|684.78|688.49|684.49|688.78|684.78|688.48|684.48|22
1618143300000|2021-04-11 12:15:00|688.5|684.5|689.43|685.43|689.43|685.43|688.5|684.5|32
1618143310000|2021-04-11 12:15:10|689.42|685.42|689.19|685.19|689.42|685.42|689.16|685.16|28
1618143320000|2021-04-11 12:15:20|689.18|685.18|688.71|684.71|689.18|685.18|688.71|684.71|26
1618143330000|2021-04-11 12:15:30|688.72|684.72|688.75|684.75|688.83|684.83|688.72|684.72|29
1618143340000|2021-04-11 12:15:40|688.76|684.76|688.5|684.5|688.76|684.76|688.5|684.5|24
1618143350000|2021-04-11 12:15:50|688.47|684.47|688.16|684.16|688.53|684.53|688.08|684.08|32
1618143360000|2021-04-11 12:16:00|688.14|684.14|688.1|684.1|688.17|684.17|688.01|684.01|20
1618143370000|2021-04-11 12:16:10|688.06|684.06|688.32|684.32|688.34|684.34|688|684|29
1618143380000|2021-04-11 12:16:20|688.31|684.31|688.05|684.05|688.33|684.33|688.01|684.01|21
1618143390000|2021-04-11 12:16:30|688.06|684.06|688.24|684.24|688.26|684.26|688.05|684.05|27
1618143400000|2021-04-11 12:16:40|688.23|684.23|688.24|684.24|688.29|684.29|688.22|684.22|22
1618143410000|2021-04-11 12:16:50|688.23|684.23|687.87|683.87|688.23|684.23|687.8|683.8|28
1618143420000|2021-04-11 12:17:00|687.85|683.85|687.8|683.8|687.85|683.85|687.76|683.76|19
1618143430000|2021-04-11 12:17:10|687.79|683.79|687.93|683.93|687.93|683.93|687.77|683.77|16
1618143440000|2021-04-11 12:17:20|687.94|683.94|687.86|683.86|687.95|683.95|687.84|683.84|19
1618143450000|2021-04-11 12:17:30|687.83|683.83|687.73|683.73|687.83|683.83|687.69|683.69|19
1618143460000|2021-04-11 12:17:40|687.74|683.74|687.7|683.7|687.74|683.74|687.67|683.67|20
1618143470000|2021-04-11 12:17:50|687.67|683.67|687.67|683.67|687.72|683.72|687.64|683.64|18
1618143480000|2021-04-11 12:18:00|687.66|683.66|687.58|683.58|687.68|683.68|687.55|683.55|11
1618143490000|2021-04-11 12:18:10|687.57|683.57|687.46|683.46|687.8|683.8|687.46|683.46|26
1618143500000|2021-04-11 12:18:20|687.45|683.45|687.17|683.17|687.45|683.45|687.17|683.17|13
1618143510000|2021-04-11 12:18:30|687.16|683.16|687.18|683.18|687.18|683.18|687.16|683.16|7
1618143520000|2021-04-11 12:18:40|687.17|683.17|687.11|683.11|687.18|683.18|687.09|683.09|20
1618143530000|2021-04-11 12:18:50|687.09|683.09|687.06|683.06|687.11|683.11|687.06|683.06|10
1618143540000|2021-04-11 12:19:00|687.05|683.05|686.83|682.83|687.07|683.07|686.82|682.82|20
1618143550000|2021-04-11 12:19:10|686.79|682.79|686.33|682.33|686.79|682.79|686.31|682.31|27
1618143560000|2021-04-11 12:19:20|686.32|682.32|686.54|682.54|686.61|682.61|686.32|682.32|21
1618143570000|2021-04-11 12:19:30|686.52|682.52|686.19|682.19|686.53|682.53|686.14|682.14|27
1618143580000|2021-04-11 12:19:40|686.2|682.2|686.12|682.12|686.28|682.28|686.12|682.12|24
1618143590000|2021-04-11 12:19:50|686.13|682.13|686.71|682.71|686.72|682.72|686.13|682.13|30
1618143600000|2021-04-11 12:20:00|686.83|682.83|686.64|682.64|686.98|682.98|686.58|682.58|20
1618143610000|2021-04-11 12:20:10|686.65|682.65|686.47|682.47|686.65|682.65|686.47|682.47|23
1618143620000|2021-04-11 12:20:20|686.5|682.5|686.92|682.92|686.92|682.92|686.5|682.5|16
1618143630000|2021-04-11 12:20:30|686.91|682.91|686.53|682.53|686.92|682.92|686.47|682.47|32
1618143640000|2021-04-11 12:20:40|686.56|682.56|686.24|682.24|686.56|682.56|686.24|682.24|29
1618143650000|2021-04-11 12:20:50|686.26|682.26|685.92|681.92|686.26|682.26|685.92|681.92|32
1618143660000|2021-04-11 12:21:00|685.8|681.8|685.49|681.49|685.8|681.8|685.32|681.32|30
1618143670000|2021-04-11 12:21:10|685.53|681.53|685.69|681.69|685.83|681.83|685.53|681.53|30
1618143680000|2021-04-11 12:21:20|685.7|681.7|685.68|681.68|685.74|681.74|685.56|681.56|32
1618143690000|2021-04-11 12:21:30|685.69|681.69|685.66|681.66|685.71|681.71|685.66|681.66|16
1618143700000|2021-04-11 12:21:40|685.45|681.45|685.45|681.45|685.65|681.65|685.38|681.38|24
1618143710000|2021-04-11 12:21:50|685.46|681.46|685.24|681.24|685.47|681.47|685.22|681.22|27
1618143720000|2021-04-11 12:22:00|685.18|681.18|685.22|681.22|685.3|681.3|685.08|681.08|25
1618143730000|2021-04-11 12:22:10|685.23|681.23|685.19|681.19|685.3|681.3|684.92|680.92|28
1618143740000|2021-04-11 12:22:20|685.25|681.25|685.27|681.27|685.27|681.27|685.12|681.12|23
1618143750000|2021-04-11 12:22:30|685.29|681.29|685.87|681.87|686.04|682.04|685.29|681.29|39
1618143760000|2021-04-11 12:22:40|685.82|681.82|685.3|681.3|685.82|681.82|685.23|681.23|36
1618143770000|2021-04-11 12:22:50|685.29|681.29|685.27|681.27|685.52|681.52|685.13|681.13|29
1618143780000|2021-04-11 12:23:00|685.25|681.25|685|681|685.26|681.26|684.92|680.92|22
1618143790000|2021-04-11 12:23:10|684.99|680.99|684.86|680.86|684.99|680.99|684.83|680.83|26
1618143800000|2021-04-11 12:23:20|684.85|680.85|685.15|681.15|685.15|681.15|684.78|680.78|25
1618143810000|2021-04-11 12:23:30|685.17|681.17|685.57|681.57|685.59|681.59|685.17|681.17|23
1618143820000|2021-04-11 12:23:40|685.54|681.54|685.81|681.81|685.82|681.82|685.54|681.54|27
1618143830000|2021-04-11 12:23:50|685.76|681.76|685.61|681.61|686.13|682.13|685.61|681.61|24
1618143840000|2021-04-11 12:24:00|685.59|681.59|684.97|680.97|685.61|681.61|684.94|680.94|34
1618143850000|2021-04-11 12:24:10|684.98|680.98|684.74|680.74|685|681|684.74|680.74|22
1618143860000|2021-04-11 12:24:20|684.73|680.73|684.21|680.21|684.73|680.73|684.21|680.21|22
1618143870000|2021-04-11 12:24:30|684.2|680.2|684.67|680.67|684.68|680.68|683.91|679.91|35
1618143880000|2021-04-11 12:24:40|684.75|680.75|684.75|680.75|684.83|680.83|684.7|680.7|25
1618143890000|2021-04-11 12:24:50|684.73|680.73|684.41|680.41|684.73|680.73|684.4|680.4|25
1618143900000|2021-04-11 12:25:00|684.4|680.4|684.79|680.79|684.87|680.87|684.4|680.4|29
1618143910000|2021-04-11 12:25:10|684.82|680.82|684.02|680.02|684.82|680.82|684.02|680.02|31
1618143920000|2021-04-11 12:25:20|684.03|680.03|683.99|679.99|684.13|680.13|683.77|679.77|24
1618143930000|2021-04-11 12:25:30|683.98|679.98|684.32|680.32|684.34|680.34|683.98|679.98|30
1618143940000|2021-04-11 12:25:40|684.31|680.31|684.28|680.28|684.32|680.32|684.23|680.23|29
1618143950000|2021-04-11 12:25:50|684.29|680.29|684.37|680.37|684.45|680.45|684.27|680.27|16
1618143960000|2021-04-11 12:26:00|684.39|680.39|684.49|680.49|684.49|680.49|684.38|680.38|22
1618143970000|2021-04-11 12:26:10|684.48|680.48|684.88|680.88|684.89|680.89|684.47|680.47|24
1618143980000|2021-04-11 12:26:20|684.92|680.92|684.91|680.91|684.94|680.94|684.91|680.91|4
1618143990000|2021-04-11 12:26:30|684.93|680.93|684.54|680.54|684.94|680.94|684.53|680.53|26
1618144000000|2021-04-11 12:26:40|684.52|680.52|684.67|680.67|684.67|680.67|684.48|680.48|24
1618144010000|2021-04-11 12:26:50|684.63|680.63|684.89|680.89|684.89|680.89|684.63|680.63|20
1618144020000|2021-04-11 12:27:00|684.88|680.88|684.56|680.56|684.88|680.88|684.56|680.56|20
1618144030000|2021-04-11 12:27:10|684.59|680.59|683.9|679.9|684.59|680.59|683.84|679.84|31
1618144040000|2021-04-11 12:27:20|683.85|679.85|683.91|679.91|683.98|679.98|683.34|679.34|32
1618144050000|2021-04-11 12:27:30|683.88|679.88|683.03|679.03|683.88|679.88|682.87|678.87|28
1618144060000|2021-04-11 12:27:40|683.01|679.01|683.33|679.33|683.34|679.34|682.96|678.96|29
1618144070000|2021-04-11 12:27:50|683.03|679.03|682.52|678.52|683.18|679.18|682.44|678.44|30
1618144080000|2021-04-11 12:28:00|682.47|678.47|681.43|677.43|682.52|678.52|681.34|677.34|29
1618144090000|2021-04-11 12:28:10|681.44|677.44|681.88|677.88|681.9|677.9|681.36|677.36|27
1618144100000|2021-04-11 12:28:20|681.91|677.91|681.66|677.66|681.91|677.91|681.47|677.47|30
1618144110000|2021-04-11 12:28:30|681.61|677.61|682.25|678.25|682.25|678.25|681.61|677.61|23
1618144120000|2021-04-11 12:28:40|682.26|678.26|682.7|678.7|682.7|678.7|682.26|678.26|22
1618144130000|2021-04-11 12:28:50|682.67|678.67|683.1|679.1|683.24|679.24|682.62|678.62|23
1618144140000|2021-04-11 12:29:00|683|679|683.1|679.1|683.1|679.1|682.61|678.61|32
1618144150000|2021-04-11 12:29:10|683.13|679.13|684.47|680.47|684.47|680.47|683.12|679.12|31
1618144160000|2021-04-11 12:29:20|684.5|680.5|684.34|680.34|684.64|680.64|684.23|680.23|36
1618144170000|2021-04-11 12:29:30|684.35|680.35|684.59|680.59|684.66|680.66|684.35|680.35|30
1618144180000|2021-04-11 12:29:40|684.36|680.36|684.66|680.66|684.67|680.67|684.28|680.28|34
1618144190000|2021-04-11 12:29:50|684.68|680.68|685.01|681.01|685.01|681.01|684.67|680.67|11
1618144200000|2021-04-11 12:30:00|685.02|681.02|685.1|681.1|685.1|681.1|684.98|680.98|15
1618144210000|2021-04-11 12:30:10|685.11|681.11|685.74|681.74|685.75|681.75|685.11|681.11|23
1618144220000|2021-04-11 12:30:20|685.88|681.88|686.47|682.47|686.47|682.47|685.83|681.83|29
1618144230000|2021-04-11 12:30:30|686.48|682.48|686|682|686.53|682.53|685.8|681.8|29
1618144240000|2021-04-11 12:30:40|685.78|681.78|685.73|681.73|685.9|681.9|685.45|681.45|35
1618144250000|2021-04-11 12:30:50|685.71|681.71|685.72|681.72|685.72|681.72|685.57|681.57|18
1618144260000|2021-04-11 12:31:00|685.75|681.75|685.71|681.71|685.93|681.93|685.47|681.47|30
1618144270000|2021-04-11 12:31:10|685.73|681.73|685.73|681.73|685.81|681.81|685.67|681.67|27
1618144280000|2021-04-11 12:31:20|685.54|681.54|685.34|681.34|685.54|681.54|685.02|681.02|27
1618144290000|2021-04-11 12:31:30|685.45|681.45|685.24|681.24|685.45|681.45|685.1|681.1|16
1618144300000|2021-04-11 12:31:40|685.26|681.26|684.99|680.99|685.26|681.26|684.98|680.98|27
1618144310000|2021-04-11 12:31:50|684.97|680.97|684.9|680.9|685.02|681.02|684.83|680.83|29
1618144320000|2021-04-11 12:32:00|684.86|680.86|685.09|681.09|685.1|681.1|684.86|680.86|13
1618144330000|2021-04-11 12:32:10|685.08|681.08|685.48|681.48|685.48|681.48|685.08|681.08|18
1618144340000|2021-04-11 12:32:20|685.47|681.47|685.59|681.59|685.6|681.6|685.45|681.45|23
1618144350000|2021-04-11 12:32:30|685.61|681.61|685.79|681.79|685.8|681.8|685.56|681.56|29
1618144360000|2021-04-11 12:32:40|685.77|681.77|685.94|681.94|685.98|681.98|685.58|681.58|29
1618144370000|2021-04-11 12:32:50|685.96|681.96|686.11|682.11|686.14|682.14|685.96|681.96|26
1618144380000|2021-04-11 12:33:00|686.12|682.12|686.68|682.68|686.69|682.69|686.08|682.08|29
1618144390000|2021-04-11 12:33:10|686.67|682.67|686.83|682.83|686.84|682.84|686.67|682.67|26
1618144400000|2021-04-11 12:33:20|686.56|682.56|686.85|682.85|686.85|682.85|686.56|682.56|32
1618144410000|2021-04-11 12:33:30|687.04|683.04|687.08|683.08|687.1|683.1|687.02|683.02|21
1618144420000|2021-04-11 12:33:40|687.07|683.07|687.07|683.07|687.09|683.09|687.06|683.06|15
1618144430000|2021-04-11 12:33:50|687.06|683.06|686.81|682.81|687.09|683.09|686.8|682.8|32
1618144440000|2021-04-11 12:34:00|686.83|682.83|686.74|682.74|686.93|682.93|686.74|682.74|28
1618144450000|2021-04-11 12:34:10|686.66|682.66|686.65|682.65|686.7|682.7|686.6|682.6|21
1618144460000|2021-04-11 12:34:20|686.66|682.66|686.75|682.75|686.89|682.89|686.65|682.65|18
1618144470000|2021-04-11 12:34:30|686.79|682.79|686.94|682.94|686.94|682.94|686.66|682.66|32
1618144480000|2021-04-11 12:34:40|686.93|682.93|687.03|683.03|687.04|683.04|686.93|682.93|16
1618144490000|2021-04-11 12:34:50|687.04|683.04|687.05|683.05|687.05|683.05|687|683|5
1618144500000|2021-04-11 12:35:00|687.06|683.06|686.9|682.9|687.06|683.06|686.81|682.81|18
1618144510000|2021-04-11 12:35:10|686.93|682.93|687.02|683.02|687.02|683.02|686.79|682.79|14
1618144520000|2021-04-11 12:35:20|687.03|683.03|687.11|683.11|687.11|683.11|687.02|683.02|6
1618144530000|2021-04-11 12:35:30|687.12|683.12|687.68|683.68|687.68|683.68|687.12|683.12|21
1618144540000|2021-04-11 12:35:40|687.66|683.66|687.77|683.77|687.77|683.77|687.66|683.66|21
1618144550000|2021-04-11 12:35:50|687.78|683.78|687.92|683.92|687.92|683.92|687.78|683.78|8
1618144560000|2021-04-11 12:36:00|687.91|683.91|687.9|683.9|687.97|683.97|687.66|683.66|25
1618144570000|2021-04-11 12:36:10|687.89|683.89|687.98|683.98|687.99|683.99|687.61|683.61|21
1618144580000|2021-04-11 12:36:20|687.99|683.99|688.14|684.14|688.19|684.19|687.99|683.99|23
1618144590000|2021-04-11 12:36:30|688.16|684.16|688.32|684.32|688.35|684.35|688.12|684.12|17
1618144600000|2021-04-11 12:36:40|688.33|684.33|688.21|684.21|688.33|684.33|688.06|684.06|23
1618144610000|2021-04-11 12:36:50|688.22|684.22|687.9|683.9|688.23|684.23|687.9|683.9|16
1618144620000|2021-04-11 12:37:00|687.91|683.91|687.63|683.63|687.91|683.91|687.54|683.54|15
1618144630000|2021-04-11 12:37:10|687.61|683.61|687.37|683.37|687.63|683.63|687.34|683.34|13
1618144640000|2021-04-11 12:37:20|687.38|683.38|687.19|683.19|687.42|683.42|687.18|683.18|20
1618144650000|2021-04-11 12:37:30|687.17|683.17|686.96|682.96|687.2|683.2|686.96|682.96|22
1618144660000|2021-04-11 12:37:40|686.93|682.93|686.51|682.51|686.93|682.93|686.51|682.51|25
1618144670000|2021-04-11 12:37:50|686.52|682.52|686.55|682.55|686.56|682.56|686.43|682.43|19
1618144680000|2021-04-11 12:38:00|686.56|682.56|687.69|683.69|687.69|683.69|686.56|682.56|31
1618144690000|2021-04-11 12:38:10|687.68|683.68|688.14|684.14|688.15|684.15|687.68|683.68|25
1618144700000|2021-04-11 12:38:20|688.2|684.2|688.06|684.06|688.2|684.2|687.9|683.9|28
1618144710000|2021-04-11 12:38:30|688.05|684.05|688.35|684.35|688.35|684.35|688.01|684.01|23
1618144720000|2021-04-11 12:38:40|688.34|684.34|688.33|684.33|688.35|684.35|688.12|684.12|25
1618144730000|2021-04-11 12:38:50|688.32|684.32|688.54|684.54|688.54|684.54|688.32|684.32|26
1618144740000|2021-04-11 12:39:00|688.56|684.56|688.58|684.58|688.59|684.59|688.43|684.43|25
1618144750000|2021-04-11 12:39:10|688.49|684.49|688.32|684.32|688.56|684.56|688.32|684.32|28
1618144760000|2021-04-11 12:39:20|688.33|684.33|688.4|684.4|688.42|684.42|688.22|684.22|25
1618144770000|2021-04-11 12:39:30|688.41|684.41|688.39|684.39|688.5|684.5|688.37|684.37|18
1618144780000|2021-04-11 12:39:40|688.4|684.4|688.44|684.44|688.49|684.49|688.23|684.23|31
1618144790000|2021-04-11 12:39:50|688.47|684.47|688.53|684.53|688.56|684.56|688.46|684.46|24
1618144800000|2021-04-11 12:40:00|688.54|684.54|688.91|684.91|688.91|684.91|688.53|684.53|25
1618144810000|2021-04-11 12:40:10|688.9|684.9|688.72|684.72|688.93|684.93|688.66|684.66|26
1618144820000|2021-04-11 12:40:20|688.7|684.7|688.72|684.72|688.77|684.77|688.69|684.69|17
1618144830000|2021-04-11 12:40:30|688.73|684.73|688.78|684.78|688.79|684.79|688.73|684.73|14
1618144840000|2021-04-11 12:40:40|688.79|684.79|688.98|684.98|688.98|684.98|688.79|684.79|19
1618144850000|2021-04-11 12:40:50|688.99|684.99|688.92|684.92|689.2|685.2|688.92|684.92|29
1618144860000|2021-04-11 12:41:00|688.99|684.99|688.81|684.81|689.03|685.03|688.63|684.63|27
1618144870000|2021-04-11 12:41:10|688.75|684.75|688.75|684.75|688.8|684.8|688.7|684.7|28
1618144880000|2021-04-11 12:41:20|688.74|684.74|688.84|684.84|688.96|684.96|688.67|684.67|28
1618144890000|2021-04-11 12:41:30|688.86|684.86|689.2|685.2|689.2|685.2|688.84|684.84|28
1618144900000|2021-04-11 12:41:40|689.28|685.28|689.61|685.61|689.69|685.69|689.28|685.28|29
1618144910000|2021-04-11 12:41:50|689.62|685.62|689.61|685.61|689.68|685.68|689.37|685.37|22
1618144920000|2021-04-11 12:42:00|689.63|685.63|689.23|685.23|689.66|685.66|689.19|685.19|24
1618144930000|2021-04-11 12:42:10|689.2|685.2|689.25|685.25|689.25|685.25|689.1|685.1|28
1618144940000|2021-04-11 12:42:20|689.26|685.26|689.41|685.41|689.41|685.41|689.24|685.24|28
1618144950000|2021-04-11 12:42:30|689.4|685.4|689.35|685.35|689.43|685.43|689.23|685.23|30
1618144960000|2021-04-11 12:42:40|689.33|685.33|689.38|685.38|689.38|685.38|689.31|685.31|25
1618144970000|2021-04-11 12:42:50|689.37|685.37|689.4|685.4|689.41|685.41|689.36|685.36|17
1618144980000|2021-04-11 12:43:00|689.42|685.42|689.32|685.32|689.42|685.42|689.32|685.32|12
1618144990000|2021-04-11 12:43:10|689.33|685.33|689.09|685.09|689.33|685.33|689.09|685.09|10
1618145000000|2021-04-11 12:43:20|688.72|684.72|688.98|684.98|688.98|684.98|688.72|684.72|19
1618145010000|2021-04-11 12:43:30|689.04|685.04|689|685|689.08|685.08|688.98|684.98|14
1618145020000|2021-04-11 12:43:40|688.99|684.99|688.99|684.99|689.01|685.01|688.98|684.98|20
1618145030000|2021-04-11 12:43:50|688.98|684.98|689|685|689|685|688.97|684.97|18
1618145040000|2021-04-11 12:44:00|688.99|684.99|688.71|684.71|689|685|688.63|684.63|18
1618145050000|2021-04-11 12:44:10|688.72|684.72|688.76|684.76|688.92|684.92|688.72|684.72|26
1618145060000|2021-04-11 12:44:20|688.69|684.69|688.52|684.52|688.69|684.69|688.52|684.52|24
1618145070000|2021-04-11 12:44:30|688.54|684.54|688.47|684.47|688.58|684.58|688.38|684.38|15
1618145080000|2021-04-11 12:44:40|688.45|684.45|688.06|684.06|688.45|684.45|688|684|22
1618145090000|2021-04-11 12:44:50|687.85|683.85|686.81|682.81|687.85|683.85|686.53|682.53|33
1618145100000|2021-04-11 12:45:00|686.75|682.75|686.84|682.84|686.96|682.96|686.5|682.5|33
1618145110000|2021-04-11 12:45:10|686.52|682.52|686.81|682.81|686.84|682.84|686.45|682.45|24
1618145120000|2021-04-11 12:45:20|686.8|682.8|686.04|682.04|686.8|682.8|686.01|682.01|20
1618145130000|2021-04-11 12:45:30|686.06|682.06|686.02|682.02|686.11|682.11|685.98|681.98|24
1618145140000|2021-04-11 12:45:40|686.05|682.05|686.49|682.49|686.6|682.6|686.05|682.05|23
1618145150000|2021-04-11 12:45:50|686.54|682.54|685.97|681.97|686.6|682.6|685.97|681.97|31
1618145160000|2021-04-11 12:46:00|686.03|682.03|686.29|682.29|686.29|682.29|686.03|682.03|27
1618145170000|2021-04-11 12:46:10|686.37|682.37|686.61|682.61|686.71|682.71|686.34|682.34|26
1618145180000|2021-04-11 12:46:20|686.52|682.52|686.89|682.89|686.89|682.89|686.52|682.52|20
1618145190000|2021-04-11 12:46:30|686.9|682.9|687.25|683.25|687.25|683.25|686.9|682.9|14
1618145200000|2021-04-11 12:46:40|687.26|683.26|687.77|683.77|687.77|683.77|687.26|683.26|21
1618145210000|2021-04-11 12:46:50|687.75|683.75|687.8|683.8|687.8|683.8|687.69|683.69|16
1618145220000|2021-04-11 12:47:00|687.79|683.79|687.5|683.5|687.81|683.81|687.5|683.5|13
1618145230000|2021-04-11 12:47:10|687.49|683.49|687.31|683.31|687.49|683.49|687.31|683.31|26
1618145240000|2021-04-11 12:47:20|687.32|683.32|687.78|683.78|687.79|683.79|687.32|683.32|23
1618145250000|2021-04-11 12:47:30|687.77|683.77|687.8|683.8|688.03|684.03|687.77|683.77|27
1618145260000|2021-04-11 12:47:40|687.78|683.78|687.26|683.26|687.85|683.85|687.12|683.12|35
1618145270000|2021-04-11 12:47:50|687.2|683.2|687.46|683.46|687.47|683.47|687.2|683.2|28
1618145280000|2021-04-11 12:48:00|687.45|683.45|687.27|683.27|687.47|683.47|687.2|683.2|31
1618145290000|2021-04-11 12:48:10|687.26|683.26|687.18|683.18|687.34|683.34|686.99|682.99|26
1618145300000|2021-04-11 12:48:20|687.17|683.17|687.33|683.33|687.37|683.37|687.16|683.16|15
1618145310000|2021-04-11 12:48:30|687.36|683.36|687.02|683.02|687.36|683.36|686.95|682.95|24
1618145320000|2021-04-11 12:48:40|687.04|683.04|686.61|682.61|687.13|683.13|686.6|682.6|28
1618145330000|2021-04-11 12:48:50|686.62|682.62|686.52|682.52|686.63|682.63|686.51|682.51|16
1618145340000|2021-04-11 12:49:00|686.5|682.5|686.76|682.76|686.79|682.79|686.5|682.5|18
1618145350000|2021-04-11 12:49:10|686.77|682.77|686.74|682.74|686.79|682.79|686.72|682.72|19
1618145360000|2021-04-11 12:49:20|686.75|682.75|687.03|683.03|687.03|683.03|686.74|682.74|16
1618145370000|2021-04-11 12:49:30|687.02|683.02|686.98|682.98|687.02|683.02|686.95|682.95|17
1618145380000|2021-04-11 12:49:40|686.99|682.99|687.07|683.07|687.07|683.07|686.97|682.97|21
1618145390000|2021-04-11 12:49:50|687.04|683.04|686.7|682.7|687.07|683.07|686.69|682.69|28
1618145400000|2021-04-11 12:50:00|686.72|682.72|686.71|682.71|686.72|682.72|686.66|682.66|19
1618145410000|2021-04-11 12:50:10|686.72|682.72|686.71|682.71|686.87|682.87|686.63|682.63|24
1618145420000|2021-04-11 12:50:20|686.73|682.73|686.74|682.74|686.74|682.74|686.68|682.68|22
1618145430000|2021-04-11 12:50:30|686.73|682.73|686.78|682.78|686.78|682.78|686.72|682.72|23
1618145440000|2021-04-11 12:50:40|686.8|682.8|686.85|682.85|686.86|682.86|686.8|682.8|12
1618145450000|2021-04-11 12:50:50|686.87|682.87|686.84|682.84|686.87|682.87|686.82|682.82|16
1618145460000|2021-04-11 12:51:00|686.83|682.83|687.13|683.13|687.13|683.13|686.82|682.82|18
1618145470000|2021-04-11 12:51:10|687.14|683.14|687.16|683.16|687.16|683.16|687.13|683.13|8
1618145480000|2021-04-11 12:51:20|687.2|683.2|687.22|683.22|687.22|683.22|687.2|683.2|2
1618145490000|2021-04-11 12:51:30|687.23|683.23|687.2|683.2|687.33|683.33|687.2|683.2|5
1618145500000|2021-04-11 12:51:40|687.22|683.22|687.07|683.07|687.22|683.22|687.05|683.05|21
1618145510000|2021-04-11 12:51:50|687.08|683.08|687.11|683.11|687.11|683.11|686.99|682.99|20
1618145520000|2021-04-11 12:52:00|687.07|683.07|687.09|683.09|687.12|683.12|687.05|683.05|18
1618145530000|2021-04-11 12:52:10|687.11|683.11|687.23|683.23|687.23|683.23|686.93|682.93|18
1618145540000|2021-04-11 12:52:20|687.24|683.24|687.22|683.22|687.24|683.24|687.21|683.21|18
1618145550000|2021-04-11 12:52:30|687.25|683.25|687.06|683.06|687.26|683.26|687.06|683.06|20
1618145560000|2021-04-11 12:52:40|687.07|683.07|686.95|682.95|687.07|683.07|686.95|682.95|15
1618145570000|2021-04-11 12:52:50|686.94|682.94|686.55|682.55|686.95|682.95|686.54|682.54|30
1618145580000|2021-04-11 12:53:00|686.54|682.54|686.57|682.57|686.6|682.6|686.53|682.53|23
1618145590000|2021-04-11 12:53:10|686.56|682.56|686.45|682.45|686.57|682.57|686.45|682.45|25
1618145600000|2021-04-11 12:53:20|686.46|682.46|686.2|682.2|686.46|682.46|686.12|682.12|28
1618145610000|2021-04-11 12:53:30|686.13|682.13|685.99|681.99|686.17|682.17|685.99|681.99|29
1618145620000|2021-04-11 12:53:40|686|682|685.4|681.4|686.02|682.02|685.38|681.38|28
1618145630000|2021-04-11 12:53:50|685.41|681.41|685.37|681.37|685.41|681.41|685.35|681.35|18
1618145640000|2021-04-11 12:54:00|685.36|681.36|684.9|680.9|685.36|681.36|684.85|680.85|24
1618145650000|2021-04-11 12:54:10|684.84|680.84|684.04|680.04|684.84|680.84|684.03|680.03|27
1618145660000|2021-04-11 12:54:20|684.06|680.06|684.01|680.01|684.2|680.2|684.01|680.01|27
1618145670000|2021-04-11 12:54:30|684.02|680.02|684.03|680.03|684.08|680.08|683.98|679.98|25
1618145680000|2021-04-11 12:54:40|684.02|680.02|683.86|679.86|684.08|680.08|683.86|679.86|23
1618145690000|2021-04-11 12:54:50|683.85|679.85|684.09|680.09|684.2|680.2|683.84|679.84|28
1618145700000|2021-04-11 12:55:00|684.11|680.11|684.71|680.71|684.71|680.71|684.11|680.11|23
1618145710000|2021-04-11 12:55:10|684.76|680.76|684.87|680.87|684.87|680.87|684.6|680.6|23
1618145720000|2021-04-11 12:55:20|684.88|680.88|685.63|681.63|685.76|681.76|684.88|680.88|32
1618145730000|2021-04-11 12:55:30|685.61|681.61|684.8|680.8|685.63|681.63|684.74|680.74|33
1618145740000|2021-04-11 12:55:40|684.87|680.87|684.48|680.48|684.87|680.87|684.28|680.28|30
1618145750000|2021-04-11 12:55:50|684.53|680.53|684.84|680.84|684.84|680.84|684.53|680.53|27
1618145760000|2021-04-11 12:56:00|684.81|680.81|684.75|680.75|684.84|680.84|684.61|680.61|23
1618145770000|2021-04-11 12:56:10|684.76|680.76|684.27|680.27|684.85|680.85|684.27|680.27|28
1618145780000|2021-04-11 12:56:20|684.13|680.13|684.03|680.03|684.16|680.16|684.01|680.01|30
1618145790000|2021-04-11 12:56:30|684.05|680.05|683.86|679.86|684.05|680.05|683.82|679.82|14
1618145800000|2021-04-11 12:56:40|683.84|679.84|683.9|679.9|684.08|680.08|683.8|679.8|29
1618145810000|2021-04-11 12:56:50|683.92|679.92|683.89|679.89|683.93|679.93|683.8|679.8|34
1618145820000|2021-04-11 12:57:00|683.87|679.87|683.25|679.25|683.87|679.87|683.16|679.16|28
1618145830000|2021-04-11 12:57:10|683.24|679.24|683.25|679.25|683.51|679.51|683.17|679.17|20
1618145840000|2021-04-11 12:57:20|683.26|679.26|683.17|679.17|683.27|679.27|683.14|679.14|7
1618145850000|2021-04-11 12:57:30|683.23|679.23|683.29|679.29|683.31|679.31|683|679|27
1618145860000|2021-04-11 12:57:40|683.23|679.23|683.32|679.32|683.34|679.34|683.23|679.23|33
1618145870000|2021-04-11 12:57:50|683.31|679.31|683.18|679.18|683.33|679.33|683.14|679.14|21
1618145880000|2021-04-11 12:58:00|683.17|679.17|683.65|679.65|683.65|679.65|683.16|679.16|16
1618145890000|2021-04-11 12:58:10|683.66|679.66|683.74|679.74|683.84|679.84|683.64|679.64|18
1618145900000|2021-04-11 12:58:20|683.75|679.75|684.04|680.04|684.04|680.04|683.62|679.62|24
1618145910000|2021-04-11 12:58:30|684.09|680.09|684.04|680.04|684.09|680.09|683.85|679.85|24
1618145920000|2021-04-11 12:58:40|684.05|680.05|684.47|680.47|684.5|680.5|684.05|680.05|28
1618145930000|2021-04-11 12:58:50|684.48|680.48|684.85|680.85|684.85|680.85|684.44|680.44|23
1618145940000|2021-04-11 12:59:00|684.84|680.84|685.14|681.14|685.18|681.18|684.82|680.82|18
1618145950000|2021-04-11 12:59:10|685.15|681.15|685.51|681.51|685.52|681.52|685.15|681.15|24
1618145960000|2021-04-11 12:59:20|685.52|681.52|685.46|681.46|685.52|681.52|685.22|681.22|29
1618145970000|2021-04-11 12:59:30|685.47|681.47|685.22|681.22|685.47|681.47|685.21|681.21|17
1618145980000|2021-04-11 12:59:40|685.21|681.21|685.67|681.67|685.68|681.68|685.21|681.21|19
1618145990000|2021-04-11 12:59:50|685.66|681.66|685.73|681.73|685.73|681.73|685.66|681.66|10
1618146000000|2021-04-11 13:00:00|685.71|681.71|686.44|682.44|686.47|682.47|685.7|681.7|15
1618146010000|2021-04-11 13:00:10|686.43|682.43|686.82|682.82|686.82|682.82|686.43|682.43|19
1618146020000|2021-04-11 13:00:20|686.84|682.84|687.01|683.01|687.02|683.02|686.83|682.83|13
1618146030000|2021-04-11 13:00:30|687|683|686.67|682.67|687.02|683.02|686.67|682.67|21
1618146040000|2021-04-11 13:00:40|686.61|682.61|686.54|682.54|686.61|682.61|686.53|682.53|15
1618146050000|2021-04-11 13:00:50|686.56|682.56|686.42|682.42|686.57|682.57|686.42|682.42|18
1618146060000|2021-04-11 13:01:00|686.41|682.41|685.81|681.81|686.41|682.41|685.75|681.75|25
1618146070000|2021-04-11 13:01:10|685.82|681.82|685.67|681.67|685.82|681.82|685.65|681.65|18
1618146080000|2021-04-11 13:01:20|685.66|681.66|686.06|682.06|686.06|682.06|685.66|681.66|29
1618146090000|2021-04-11 13:01:30|686.08|682.08|686.35|682.35|686.41|682.41|686.05|682.05|26
1618146100000|2021-04-11 13:01:40|686.36|682.36|686.32|682.32|686.36|682.36|686.24|682.24|22
1618146110000|2021-04-11 13:01:50|686.29|682.29|686.3|682.3|686.32|682.32|686.26|682.26|24
1618146120000|2021-04-11 13:02:00|686.31|682.31|686.32|682.32|686.35|682.35|686.3|682.3|17
1618146130000|2021-04-11 13:02:10|686.31|682.31|686.32|682.32|686.33|682.33|686.14|682.14|25
1618146140000|2021-04-11 13:02:20|686.33|682.33|686.32|682.32|686.35|682.35|686.29|682.29|9
1618146150000|2021-04-11 13:02:30|686.3|682.3|686.28|682.28|686.33|682.33|686.25|682.25|12
1618146160000|2021-04-11 13:02:40|686.3|682.3|686.44|682.44|686.44|682.44|686.28|682.28|23
1618146170000|2021-04-11 13:02:50|686.42|682.42|686.49|682.49|686.5|682.5|686.42|682.42|27
1618146180000|2021-04-11 13:03:00|686.5|682.5|686.49|682.49|686.5|682.5|686.46|682.46|21
1618146190000|2021-04-11 13:03:10|686.5|682.5|686.29|682.29|686.5|682.5|686.29|682.29|17
1618146200000|2021-04-11 13:03:20|686.36|682.36|685.76|681.76|686.37|682.37|685.65|681.65|33
1618146210000|2021-04-11 13:03:30|685.79|681.79|685.78|681.78|685.87|681.87|685.71|681.71|29
1618146220000|2021-04-11 13:03:40|685.8|681.8|685.88|681.88|685.89|681.89|685.7|681.7|29
1618146230000|2021-04-11 13:03:50|685.89|681.89|685.39|681.39|685.89|681.89|685.39|681.39|23
1618146240000|2021-04-11 13:04:00|685.36|681.36|685.44|681.44|685.44|681.44|685.31|681.31|26
1618146250000|2021-04-11 13:04:10|685.37|681.37|684.81|680.81|685.43|681.43|684.81|680.81|23
1618146260000|2021-04-11 13:04:20|684.78|680.78|684.27|680.27|684.78|680.78|684.27|680.27|30
1618146270000|2021-04-11 13:04:30|684.28|680.28|684.43|680.43|684.44|680.44|683.94|679.94|34
1618146280000|2021-04-11 13:04:40|684.44|680.44|684.81|680.81|684.81|680.81|684.35|680.35|28
1618146290000|2021-04-11 13:04:50|684.82|680.82|684.92|680.92|684.92|680.92|684.82|680.82|16
1618146300000|2021-04-11 13:05:00|684.98|680.98|685.27|681.27|685.28|681.28|684.98|680.98|25
1618146310000|2021-04-11 13:05:10|685.28|681.28|685.6|681.6|685.6|681.6|685.28|681.28|18
1618146320000|2021-04-11 13:05:20|685.57|681.57|685.6|681.6|685.62|681.62|685.52|681.52|15
1618146330000|2021-04-11 13:05:30|685.64|681.64|685.85|681.85|685.87|681.87|685.64|681.64|19
1618146340000|2021-04-11 13:05:40|685.84|681.84|685.77|681.77|685.85|681.85|685.76|681.76|18
1618146350000|2021-04-11 13:05:50|685.78|681.78|685.54|681.54|685.82|681.82|685.53|681.53|30
1618146360000|2021-04-11 13:06:00|685.55|681.55|685.56|681.56|685.65|681.65|685.51|681.51|23
1618146370000|2021-04-11 13:06:10|685.54|681.54|685.54|681.54|685.64|681.64|685.42|681.42|27
1618146380000|2021-04-11 13:06:20|685.55|681.55|685.18|681.18|685.55|681.55|685.13|681.13|30
1618146390000|2021-04-11 13:06:30|685.16|681.16|685.3|681.3|685.3|681.3|685.16|681.16|24
1618146400000|2021-04-11 13:06:40|685.31|681.31|685.05|681.05|685.32|681.32|685.05|681.05|24
1618146410000|2021-04-11 13:06:50|685.03|681.03|684.9|680.9|685.05|681.05|684.68|680.68|32
1618146420000|2021-04-11 13:07:00|684.89|680.89|685.49|681.49|685.51|681.51|684.89|680.89|33
1618146430000|2021-04-11 13:07:10|685.48|681.48|685.43|681.43|685.58|681.58|685.43|681.43|18
1618146440000|2021-04-11 13:07:20|685.44|681.44|685.34|681.34|685.47|681.47|685.15|681.15|27
1618146450000|2021-04-11 13:07:30|685.36|681.36|684.94|680.94|685.36|681.36|684.87|680.87|32
1618146460000|2021-04-11 13:07:40|684.93|680.93|685.41|681.41|685.6|681.6|684.83|680.83|32
1618146470000|2021-04-11 13:07:50|685.24|681.24|685.33|681.33|685.52|681.52|685.24|681.24|29
1618146480000|2021-04-11 13:08:00|685.32|681.32|685.56|681.56|685.58|681.58|685.22|681.22|32
1618146490000|2021-04-11 13:08:10|685.54|681.54|685.2|681.2|685.54|681.54|684.8|680.8|33
1618146500000|2021-04-11 13:08:20|685.19|681.19|685.11|681.11|685.36|681.36|685|681|32
1618146510000|2021-04-11 13:08:30|685.1|681.1|685.12|681.12|685.18|681.18|684.99|680.99|25
1618146520000|2021-04-11 13:08:40|685.11|681.11|685.16|681.16|685.19|681.19|684.99|680.99|26
1618146530000|2021-04-11 13:08:50|685.13|681.13|684.49|680.49|685.14|681.14|684.41|680.41|31
1618146540000|2021-04-11 13:09:00|684.51|680.51|683.99|679.99|684.56|680.56|683.99|679.99|28
1618146550000|2021-04-11 13:09:10|684.02|680.02|683.92|679.92|684.02|680.02|683.81|679.81|31
1618146560000|2021-04-11 13:09:20|683.86|679.86|683.72|679.72|683.92|679.92|683.69|679.69|21
1618146570000|2021-04-11 13:09:30|683.69|679.69|683.5|679.5|683.69|679.69|683.23|679.23|33
1618146580000|2021-04-11 13:09:40|683.51|679.51|683.66|679.66|683.73|679.73|683.46|679.46|30
1618146590000|2021-04-11 13:09:50|683.68|679.68|684.48|680.48|684.48|680.48|683.68|679.68|25
1618146600000|2021-04-11 13:10:00|684.5|680.5|685.12|681.12|685.22|681.22|684.33|680.33|29
1618146610000|2021-04-11 13:10:10|685.08|681.08|685.49|681.49|685.5|681.5|685.08|681.08|20
1618146620000|2021-04-11 13:10:20|685.51|681.51|685.49|681.49|685.51|681.51|685.03|681.03|19
1618146630000|2021-04-11 13:10:30|685.47|681.47|685.16|681.16|685.47|681.47|684.78|680.78|26
1618146640000|2021-04-11 13:10:40|685.15|681.15|685.02|681.02|685.17|681.17|684.82|680.82|29
1618146650000|2021-04-11 13:10:50|684.98|680.98|684.79|680.79|684.98|680.98|684.78|680.78|30
1618146660000|2021-04-11 13:11:00|684.71|680.71|684.54|680.54|684.76|680.76|684.37|680.37|29
1618146670000|2021-04-11 13:11:10|684.53|680.53|684.39|680.39|684.53|680.53|684.29|680.29|31
1618146680000|2021-04-11 13:11:20|684.36|680.36|684.37|680.37|684.42|680.42|683.98|679.98|19
1618146690000|2021-04-11 13:11:30|684.3|680.3|683.35|679.35|684.3|680.3|683.32|679.32|33
1618146700000|2021-04-11 13:11:40|683.44|679.44|682.75|678.75|683.46|679.46|682.59|678.59|31
1618146710000|2021-04-11 13:11:50|682.79|678.79|682.78|678.78|683.06|679.06|682.78|678.78|29
1618146720000|2021-04-11 13:12:00|682.75|678.75|682.8|678.8|682.8|678.8|682.61|678.61|32
1618146730000|2021-04-11 13:12:10|682.87|678.87|683.41|679.41|683.52|679.52|682.87|678.87|35
1618146740000|2021-04-11 13:12:20|683.35|679.35|683.63|679.63|683.74|679.74|683.24|679.24|33
1618146750000|2021-04-11 13:12:30|683.62|679.62|683.52|679.52|683.85|679.85|683.48|679.48|32
1618146760000|2021-04-11 13:12:40|683.53|679.53|683.33|679.33|683.8|679.8|683.26|679.26|33
1618146770000|2021-04-11 13:12:50|683.36|679.36|682.93|678.93|683.36|679.36|682.93|678.93|30
1618146780000|2021-04-11 13:13:00|682.87|678.87|682.82|678.82|682.91|678.91|682.82|678.82|21
1618146790000|2021-04-11 13:13:10|682.83|678.83|682.57|678.57|682.83|678.83|682.57|678.57|24
1618146800000|2021-04-11 13:13:20|682.56|678.56|682.41|678.41|682.56|678.56|682.39|678.39|19
1618146810000|2021-04-11 13:13:30|682.43|678.43|682.18|678.18|682.53|678.53|682.18|678.18|20
1618146820000|2021-04-11 13:13:40|682.19|678.19|682.33|678.33|682.41|678.41|682.08|678.08|21
1618146830000|2021-04-11 13:13:50|682.37|678.37|682.55|678.55|682.67|678.67|682.31|678.31|21
1618146840000|2021-04-11 13:14:00|682.54|678.54|682.56|678.56|682.79|678.79|682.46|678.46|29
1618146850000|2021-04-11 13:14:10|682.57|678.57|682.54|678.54|682.8|678.8|682.48|678.48|36
1618146860000|2021-04-11 13:14:20|682.55|678.55|682.29|678.29|682.62|678.62|682.23|678.23|30
1618146870000|2021-04-11 13:14:30|682.28|678.28|682.82|678.82|682.82|678.82|682.28|678.28|28
1618146880000|2021-04-11 13:14:40|682.81|678.81|682.72|678.72|682.9|678.9|682.72|678.72|16
1618146890000|2021-04-11 13:14:50|682.75|678.75|683.02|679.02|683.04|679.04|682.73|678.73|25
1618146900000|2021-04-11 13:15:00|683.03|679.03|683.11|679.11|683.14|679.14|682.99|678.99|17
1618146910000|2021-04-11 13:15:10|683.12|679.12|683.09|679.09|683.14|679.14|683.03|679.03|26
1618146920000|2021-04-11 13:15:20|683.06|679.06|683.16|679.16|683.16|679.16|682.9|678.9|22
1618146930000|2021-04-11 13:15:30|683.17|679.17|683.83|679.83|683.83|679.83|683.14|679.14|27
1618146940000|2021-04-11 13:15:40|683.84|679.84|684.03|680.03|684.08|680.08|683.83|679.83|18
1618146950000|2021-04-11 13:15:50|684.02|680.02|683.95|679.95|684.05|680.05|683.86|679.86|20
1618146960000|2021-04-11 13:16:00|683.94|679.94|684.32|680.32|684.34|680.34|683.88|679.88|22
1618146970000|2021-04-11 13:16:10|684.33|680.33|684.34|680.34|684.52|680.52|684.23|680.23|21
1618146980000|2021-04-11 13:16:20|684.33|680.33|684.47|680.47|684.48|680.48|684.33|680.33|26
1618146990000|2021-04-11 13:16:30|684.48|680.48|685.67|681.67|685.71|681.71|684.48|680.48|30
1618147000000|2021-04-11 13:16:40|685.69|681.69|686.02|682.02|686.07|682.07|685.69|681.69|15
1618147010000|2021-04-11 13:16:50|686.06|682.06|686|682|686.06|682.06|685.67|681.67|23
1618147020000|2021-04-11 13:17:00|686.01|682.01|686.17|682.17|686.22|682.22|686.01|682.01|22
1618147030000|2021-04-11 13:17:10|686.18|682.18|686.38|682.38|686.45|682.45|686.08|682.08|27
1618147040000|2021-04-11 13:17:20|686.35|682.35|686.25|682.25|686.48|682.48|686.24|682.24|28
1618147050000|2021-04-11 13:17:30|686.19|682.19|685.89|681.89|686.37|682.37|685.82|681.82|30
1618147060000|2021-04-11 13:17:40|685.82|681.82|685.92|681.92|686.09|682.09|685.8|681.8|28
1618147070000|2021-04-11 13:17:50|685.94|681.94|685.85|681.85|685.94|681.94|685.7|681.7|33
1618147080000|2021-04-11 13:18:00|685.84|681.84|685.96|681.96|686.07|682.07|685.84|681.84|23
1618147090000|2021-04-11 13:18:10|685.98|681.98|685.98|681.98|685.99|681.99|685.96|681.96|21
1618147100000|2021-04-11 13:18:20|685.97|681.97|685.94|681.94|686|682|685.91|681.91|15
1618147110000|2021-04-11 13:18:30|685.87|681.87|685.66|681.66|685.87|681.87|685.62|681.62|20
1618147120000|2021-04-11 13:18:40|685.65|681.65|685.12|681.12|685.65|681.65|685.12|681.12|12
1618147130000|2021-04-11 13:18:50|685.1|681.1|684.62|680.62|685.1|681.1|684.57|680.57|28
1618147140000|2021-04-11 13:19:00|684.44|680.44|685.12|681.12|685.15|681.15|684.38|680.38|21
1618147150000|2021-04-11 13:19:10|685.14|681.14|684.97|680.97|685.17|681.17|684.94|680.94|30
1618147160000|2021-04-11 13:19:20|684.93|680.93|684.99|680.99|684.99|680.99|684.84|680.84|23
1618147170000|2021-04-11 13:19:30|685|681|684.35|680.35|685.07|681.07|684.35|680.35|22
1618147180000|2021-04-11 13:19:40|684.13|680.13|684.12|680.12|684.33|680.33|684.12|680.12|31
1618147190000|2021-04-11 13:19:50|684.07|680.07|683.78|679.78|684.08|680.08|683.76|679.76|24
1618147200000|2021-04-11 13:20:00|683.8|679.8|683.6|679.6|683.8|679.8|683.6|679.6|25
1618147210000|2021-04-11 13:20:10|683.63|679.63|683.23|679.23|683.63|679.63|683.23|679.23|25
1618147220000|2021-04-11 13:20:20|683.21|679.21|682.73|678.73|683.38|679.38|682.73|678.73|23
1618147230000|2021-04-11 13:20:30|682.71|678.71|683|679|683.19|679.19|682.69|678.69|31
1618147240000|2021-04-11 13:20:40|682.99|678.99|683.24|679.24|683.28|679.28|682.99|678.99|30
1618147250000|2021-04-11 13:20:50|683.23|679.23|683.31|679.31|683.31|679.31|683.1|679.1|22
1618147260000|2021-04-11 13:21:00|683.32|679.32|683.57|679.57|683.71|679.71|683.31|679.31|29
1618147270000|2021-04-11 13:21:10|683.6|679.6|684.06|680.06|684.13|680.13|683.6|679.6|28
1618147280000|2021-04-11 13:21:20|684.04|680.04|684.17|680.17|684.18|680.18|683.98|679.98|23
1618147290000|2021-04-11 13:21:30|684.15|680.15|684.07|680.07|684.17|680.17|684.03|680.03|21
1618147300000|2021-04-11 13:21:40|684.13|680.13|684.07|680.07|684.16|680.16|684.06|680.06|22
1618147310000|2021-04-11 13:21:50|684.06|680.06|683.79|679.79|684.06|680.06|683.71|679.71|20
1618147320000|2021-04-11 13:22:00|683.87|679.87|683.15|679.15|683.93|679.93|683.15|679.15|33
1618147330000|2021-04-11 13:22:10|683.19|679.19|683.22|679.22|683.27|679.27|683.19|679.19|11
1618147340000|2021-04-11 13:22:20|682.72|678.72|682.79|678.79|682.82|678.82|682.58|678.58|28
1618147350000|2021-04-11 13:22:30|682.8|678.8|682.72|678.72|682.83|678.83|682.65|678.65|22
1618147360000|2021-04-11 13:22:40|682.67|678.67|682.42|678.42|682.7|678.7|682.33|678.33|25
1618147370000|2021-04-11 13:22:50|682.45|678.45|682.35|678.35|682.45|678.45|682.2|678.2|28
1618147380000|2021-04-11 13:23:00|682.42|678.42|682.45|678.45|682.67|678.67|682.42|678.42|28
1618147390000|2021-04-11 13:23:10|682.44|678.44|682.26|678.26|682.44|678.44|682.23|678.23|23
1618147400000|2021-04-11 13:23:20|682.25|678.25|682.32|678.32|682.41|678.41|682.25|678.25|22
1618147410000|2021-04-11 13:23:30|682.31|678.31|682|678|682.31|678.31|681.94|677.94|23
1618147420000|2021-04-11 13:23:40|681.99|677.99|682.17|678.17|682.18|678.18|681.97|677.97|23
1618147430000|2021-04-11 13:23:50|682.18|678.18|682.31|678.31|682.31|678.31|682.18|678.18|30
1618147440000|2021-04-11 13:24:00|682.32|678.32|682.4|678.4|682.46|678.46|682.32|678.32|15
1618147450000|2021-04-11 13:24:10|682.41|678.41|682.26|678.26|682.43|678.43|682.24|678.24|26
1618147460000|2021-04-11 13:24:20|682.24|678.24|681.81|677.81|682.24|678.24|681.81|677.81|21
1618147470000|2021-04-11 13:24:30|681.82|677.82|681.88|677.88|681.92|677.92|681.59|677.59|32
1618147480000|2021-04-11 13:24:40|681.85|677.85|681.6|677.6|682|678|681.6|677.6|29
1618147490000|2021-04-11 13:24:50|681.61|677.61|681.61|677.61|681.79|677.79|681.54|677.54|28
1618147500000|2021-04-11 13:25:00|681.63|677.63|682.57|678.57|682.65|678.65|681.61|677.61|33
1618147510000|2021-04-11 13:25:10|682.56|678.56|682.69|678.69|682.8|678.8|682.55|678.55|35
1618147520000|2021-04-11 13:25:20|682.67|678.67|682.91|678.91|682.91|678.91|682.54|678.54|29
1618147530000|2021-04-11 13:25:30|682.95|678.95|682.7|678.7|682.97|678.97|682.54|678.54|31
1618147540000|2021-04-11 13:25:40|682.71|678.71|682.77|678.77|682.81|678.81|682.6|678.6|23
1618147550000|2021-04-11 13:25:50|682.76|678.76|682.72|678.72|682.87|678.87|682.66|678.66|30
1618147560000|2021-04-11 13:26:00|682.68|678.68|682.36|678.36|682.69|678.69|682.36|678.36|32
1618147570000|2021-04-11 13:26:10|682.29|678.29|682.31|678.31|682.43|678.43|682.28|678.28|28
1618147580000|2021-04-11 13:26:20|682.3|678.3|681.96|677.96|682.32|678.32|681.96|677.96|18
1618147590000|2021-04-11 13:26:30|681.99|677.99|681.73|677.73|681.99|677.99|681.69|677.69|17
1618147600000|2021-04-11 13:26:40|681.74|677.74|681.92|677.92|681.92|677.92|681.65|677.65|21
1618147610000|2021-04-11 13:26:50|681.93|677.93|681.93|677.93|682.15|678.15|681.75|677.75|34
1618147620000|2021-04-11 13:27:00|681.92|677.92|681.76|677.76|681.96|677.96|681.76|677.76|24
1618147630000|2021-04-11 13:27:10|681.83|677.83|681.68|677.68|681.86|677.86|681.68|677.68|17
1618147640000|2021-04-11 13:27:20|681.67|677.67|681.35|677.35|681.69|677.69|681.35|677.35|25
1618147650000|2021-04-11 13:27:30|681.33|677.33|681.36|677.36|681.39|677.39|681.33|677.33|12
1618147660000|2021-04-11 13:27:40|681.31|677.31|681.55|677.55|681.56|677.56|681.31|677.31|24
1618147670000|2021-04-11 13:27:50|681.53|677.53|681.4|677.4|681.61|677.61|681.38|677.38|23
1618147680000|2021-04-11 13:28:00|681.37|677.37|681.35|677.35|681.4|677.4|681.34|677.34|19
1618147690000|2021-04-11 13:28:10|681.34|677.34|681.35|677.35|681.39|677.39|681.34|677.34|11
1618147700000|2021-04-11 13:28:20|681.33|677.33|681.35|677.35|681.39|677.39|681.32|677.32|17
1618147710000|2021-04-11 13:28:30|681.33|677.33|681.29|677.29|681.33|677.33|681.26|677.26|13
1618147720000|2021-04-11 13:28:40|681.16|677.16|680.85|676.85|681.16|677.16|680.83|676.83|15
1618147730000|2021-04-11 13:28:50|680.87|676.87|680.77|676.77|680.89|676.89|680.55|676.55|20
1618147740000|2021-04-11 13:29:00|680.76|676.76|680.6|676.6|680.77|676.77|680.6|676.6|21
1618147750000|2021-04-11 13:29:10|680.61|676.61|680.55|676.55|680.61|676.61|680.55|676.55|15
1618147760000|2021-04-11 13:29:20|680.57|676.57|680.54|676.54|680.65|676.65|680.52|676.52|16
1618147770000|2021-04-11 13:29:30|680.47|676.47|679.79|675.79|680.47|676.47|679.79|675.79|30
1618147780000|2021-04-11 13:29:40|679.74|675.74|678.72|674.72|679.8|675.8|678.7|674.7|29
1618147790000|2021-04-11 13:29:50|678.74|674.74|678.39|674.39|678.94|674.94|678.39|674.39|28
1618147800000|2021-04-11 13:30:00|678.34|674.34|679.37|675.37|679.5|675.5|678.31|674.31|35
1618147810000|2021-04-11 13:30:10|679.43|675.43|680.16|676.16|680.2|676.2|679.43|675.43|34
1618147820000|2021-04-11 13:30:20|679.94|675.94|680.48|676.48|680.85|676.85|679.94|675.94|34
1618147830000|2021-04-11 13:30:30|680.47|676.47|679.81|675.81|680.47|676.47|679.78|675.78|39
1618147840000|2021-04-11 13:30:40|679.76|675.76|678.62|674.62|679.76|675.76|678.62|674.62|30
1618147850000|2021-04-11 13:30:50|678.61|674.61|679.06|675.06|679.06|675.06|678.61|674.61|27
1618147860000|2021-04-11 13:31:00|679.08|675.08|678.95|674.95|679.19|675.19|678.73|674.73|33
1618147870000|2021-04-11 13:31:10|678.99|674.99|678.73|674.73|679.15|675.15|678.73|674.73|35
1618147880000|2021-04-11 13:31:20|678.72|674.72|679.03|675.03|679.2|675.2|678.57|674.57|30
1618147890000|2021-04-11 13:31:30|678.95|674.95|678.69|674.69|678.98|674.98|678.57|674.57|31
1618147900000|2021-04-11 13:31:40|678.68|674.68|678.49|674.49|678.71|674.71|678.39|674.39|32
1618147910000|2021-04-11 13:31:50|678.39|674.39|677.92|673.92|678.39|674.39|677.8|673.8|27
1618147920000|2021-04-11 13:32:00|677.89|673.89|678.86|674.86|678.88|674.88|677.89|673.89|34
1618147930000|2021-04-11 13:32:10|678.83|674.83|677.97|673.97|678.88|674.88|677.96|673.96|31
1618147940000|2021-04-11 13:32:20|677.95|673.95|678.12|674.12|678.2|674.2|677.93|673.93|34
1618147950000|2021-04-11 13:32:30|678.11|674.11|677.46|673.46|678.11|674.11|677.38|673.38|33
1618147960000|2021-04-11 13:32:40|677.47|673.47|676.94|672.94|677.47|673.47|676.82|672.82|24
1618147970000|2021-04-11 13:32:50|677.03|673.03|675.87|671.87|677.03|673.03|675.85|671.85|33
1618147980000|2021-04-11 13:33:00|675.93|671.93|675.63|671.63|676.06|672.06|675.54|671.54|29
1618147990000|2021-04-11 13:33:10|675.62|671.62|675.05|671.05|675.63|671.63|674.97|670.97|28
1618148000000|2021-04-11 13:33:20|675.18|671.18|675.27|671.27|675.29|671.29|675.11|671.11|25
1618148010000|2021-04-11 13:33:30|675.25|671.25|674.32|670.32|675.27|671.27|674.3|670.3|30
1618148020000|2021-04-11 13:33:40|674.3|670.3|674.06|670.06|674.34|670.34|673.85|669.85|24
1618148030000|2021-04-11 13:33:50|674.1|670.1|673.31|669.31|674.1|670.1|673.31|669.31|30
1618148040000|2021-04-11 13:34:00|673.36|669.36|672.64|668.64|673.36|669.36|672.59|668.59|37
1618148050000|2021-04-11 13:34:10|672.54|668.54|672.4|668.4|672.95|668.95|672.05|668.05|35
1618148060000|2021-04-11 13:34:20|672.59|668.59|673.31|669.31|673.72|669.72|672.56|668.56|32
1618148070000|2021-04-11 13:34:30|673.29|669.29|673.25|669.25|673.4|669.4|673.14|669.14|31
1618148080000|2021-04-11 13:34:40|673.19|669.19|672.96|668.96|673.19|669.19|672.65|668.65|35
1618148090000|2021-04-11 13:34:50|672.95|668.95|673.49|669.49|673.58|669.58|672.95|668.95|33
1618148100000|2021-04-11 13:35:00|673.5|669.5|675.34|671.34|675.39|671.39|673.5|669.5|33
1618148110000|2021-04-11 13:35:10|675.41|671.41|675.83|671.83|676.05|672.05|675.39|671.39|29
1618148120000|2021-04-11 13:35:20|675.82|671.82|675.5|671.5|675.98|671.98|675.35|671.35|36
1618148130000|2021-04-11 13:35:30|675.57|671.57|676.18|672.18|676.18|672.18|675.57|671.57|38
1618148140000|2021-04-11 13:35:40|676.19|672.19|676.53|672.53|676.53|672.53|676.14|672.14|27
1618148150000|2021-04-11 13:35:50|676.51|672.51|676.08|672.08|676.57|672.57|675.8|671.8|32
1618148160000|2021-04-11 13:36:00|676.12|672.12|676.19|672.19|676.43|672.43|675.98|671.98|40
1618148170000|2021-04-11 13:36:10|676.2|672.2|676.41|672.41|676.63|672.63|676.18|672.18|34
1618148180000|2021-04-11 13:36:20|676.54|672.54|676.08|672.08|676.69|672.69|676.06|672.06|34
1618148190000|2021-04-11 13:36:30|675.99|671.99|675.38|671.38|676.03|672.03|675.38|671.38|35
1618148200000|2021-04-11 13:36:40|675.37|671.37|676.23|672.23|676.23|672.23|675.37|671.37|32
1618148210000|2021-04-11 13:36:50|676.31|672.31|676.51|672.51|676.55|672.55|676.09|672.09|37
1618148220000|2021-04-11 13:37:00|676.5|672.5|676.68|672.68|676.68|672.68|676.5|672.5|20
1618148230000|2021-04-11 13:37:10|676.72|672.72|676.31|672.31|676.74|672.74|676.27|672.27|34
1618148240000|2021-04-11 13:37:20|676.32|672.32|676.57|672.57|676.61|672.61|676.3|672.3|35
1618148250000|2021-04-11 13:37:30|676.56|672.56|676.8|672.8|676.81|672.81|676.55|672.55|24
1618148260000|2021-04-11 13:37:40|676.78|672.78|677.04|673.04|677.04|673.04|676.78|672.78|30
1618148270000|2021-04-11 13:37:50|677.07|673.07|677.52|673.52|677.52|673.52|677.06|673.06|30
1618148280000|2021-04-11 13:38:00|677.54|673.54|678.52|674.52|678.52|674.52|677.53|673.53|32
1618148290000|2021-04-11 13:38:10|678.53|674.53|678.97|674.97|678.97|674.97|678.44|674.44|23
1618148300000|2021-04-11 13:38:20|679.01|675.01|679.53|675.53|679.74|675.74|679.01|675.01|19
1618148310000|2021-04-11 13:38:30|679.6|675.6|679.13|675.13|679.62|675.62|678.97|674.97|31
1618148320000|2021-04-11 13:38:40|679.17|675.17|679.12|675.12|679.22|675.22|679.07|675.07|23
1618148330000|2021-04-11 13:38:50|679.11|675.11|677.83|673.83|679.11|675.11|677.79|673.79|30
1618148340000|2021-04-11 13:39:00|677.8|673.8|677.78|673.78|677.97|673.97|677.67|673.67|28
1618148350000|2021-04-11 13:39:10|677.74|673.74|678.25|674.25|678.27|674.27|677.71|673.71|33
1618148360000|2021-04-11 13:39:20|678.24|674.24|678.5|674.5|678.56|674.56|678.2|674.2|32
1618148370000|2021-04-11 13:39:30|678.48|674.48|678.5|674.5|678.65|674.65|678.45|674.45|31
1618148380000|2021-04-11 13:39:40|678.6|674.6|678.72|674.72|678.81|674.81|678.6|674.6|29
1618148390000|2021-04-11 13:39:50|678.71|674.71|678.78|674.78|678.83|674.83|678.7|674.7|28
1618148400000|2021-04-11 13:40:00|678.77|674.77|678.4|674.4|678.77|674.77|678.25|674.25|35
1618148410000|2021-04-11 13:40:10|678.45|674.45|678.43|674.43|678.49|674.49|678.29|674.29|29
1618148420000|2021-04-11 13:40:20|678.42|674.42|678.7|674.7|678.7|674.7|678.41|674.41|28
1618148430000|2021-04-11 13:40:30|678.69|674.69|678.96|674.96|679.02|675.02|678.55|674.55|28
1618148440000|2021-04-11 13:40:40|678.97|674.97|678.88|674.88|679.12|675.12|678.86|674.86|30
1618148450000|2021-04-11 13:40:50|678.86|674.86|679.02|675.02|679.03|675.03|678.71|674.71|27
1618148460000|2021-04-11 13:41:00|679|675|679.14|675.14|679.14|675.14|678.94|674.94|30
1618148470000|2021-04-11 13:41:10|679.15|675.15|679.64|675.64|679.64|675.64|679.05|675.05|29
1618148480000|2021-04-11 13:41:20|679.62|675.62|679.51|675.51|679.62|675.62|679.34|675.34|31
1618148490000|2021-04-11 13:41:30|679.52|675.52|679.62|675.62|679.65|675.65|679.29|675.29|30
1618148500000|2021-04-11 13:41:40|679.55|675.55|679.31|675.31|679.61|675.61|679.27|675.27|32
1618148510000|2021-04-11 13:41:50|679.42|675.42|679.67|675.67|679.75|675.75|679.31|675.31|28
1618148520000|2021-04-11 13:42:00|679.69|675.69|679.71|675.71|679.79|675.79|679.61|675.61|32
1618148530000|2021-04-11 13:42:10|679.66|675.66|679.1|675.1|679.67|675.67|678.93|674.93|33
1618148540000|2021-04-11 13:42:20|679.08|675.08|678.88|674.88|679.28|675.28|678.83|674.83|27
1618148550000|2021-04-11 13:42:30|678.87|674.87|678.51|674.51|678.87|674.87|678.44|674.44|26
1618148560000|2021-04-11 13:42:40|678.49|674.49|678.7|674.7|678.86|674.86|678.48|674.48|27
1618148570000|2021-04-11 13:42:50|678.8|674.8|678.65|674.65|678.82|674.82|678.64|674.64|21
1618148580000|2021-04-11 13:43:00|678.66|674.66|678.5|674.5|678.66|674.66|678.49|674.49|12
1618148590000|2021-04-11 13:43:10|678.55|674.55|678.49|674.49|678.55|674.55|678.22|674.22|32
1618148600000|2021-04-11 13:43:20|678.47|674.47|678.81|674.81|679.16|675.16|678.47|674.47|35
1618148610000|2021-04-11 13:43:30|678.85|674.85|679.14|675.14|679.22|675.22|678.84|674.84|31
1618148620000|2021-04-11 13:43:40|679.13|675.13|679.32|675.32|679.35|675.35|679.11|675.11|31
1618148630000|2021-04-11 13:43:50|679.41|675.41|679.37|675.37|679.45|675.45|679.37|675.37|26
1618148640000|2021-04-11 13:44:00|679.42|675.42|679.45|675.45|679.46|675.46|679.34|675.34|25
1618148650000|2021-04-11 13:44:10|679.48|675.48|679.47|675.47|679.59|675.59|679.42|675.42|28
1618148660000|2021-04-11 13:44:20|679.48|675.48|679.6|675.6|679.6|675.6|679.48|675.48|24
1618148670000|2021-04-11 13:44:30|679.65|675.65|678.98|674.98|679.65|675.65|678.97|674.97|30
1618148680000|2021-04-11 13:44:40|678.97|674.97|679.2|675.2|679.2|675.2|678.93|674.93|27
1618148690000|2021-04-11 13:44:50|679.11|675.11|679.57|675.57|679.75|675.75|679.11|675.11|31
1618148700000|2021-04-11 13:45:00|679.52|675.52|679.9|675.9|679.94|675.94|679.52|675.52|21
1618148710000|2021-04-11 13:45:10|679.89|675.89|679.82|675.82|679.93|675.93|679.72|675.72|20
1618148720000|2021-04-11 13:45:20|679.91|675.91|680.32|676.32|680.75|676.75|679.83|675.83|32
1618148730000|2021-04-11 13:45:30|680.54|676.54|680.82|676.82|680.82|676.82|680.54|676.54|24
1618148740000|2021-04-11 13:45:40|680.91|676.91|681.04|677.04|681.05|677.05|680.83|676.83|22
1618148750000|2021-04-11 13:45:50|681.06|677.06|681.16|677.16|681.16|677.16|681.05|677.05|14
1618148760000|2021-04-11 13:46:00|681.19|677.19|681.26|677.26|681.26|677.26|681.19|677.19|5
1618148770000|2021-04-11 13:46:10|681.27|677.27|681.55|677.55|681.77|677.77|681.27|677.27|31
1618148780000|2021-04-11 13:46:20|681.54|677.54|681.48|677.48|681.56|677.56|681.41|677.41|23
1618148790000|2021-04-11 13:46:30|681.56|677.56|681.56|677.56|681.61|677.61|681.46|677.46|29
1618148800000|2021-04-11 13:46:40|681.57|677.57|681.12|677.12|681.61|677.61|681.1|677.1|29
1618148810000|2021-04-11 13:46:50|681.06|677.06|680.94|676.94|681.06|677.06|680.4|676.4|32
1618148820000|2021-04-11 13:47:00|680.96|676.96|681|677|681.13|677.13|680.89|676.89|30
1618148830000|2021-04-11 13:47:10|680.99|676.99|681.11|677.11|681.34|677.34|680.8|676.8|33
1618148840000|2021-04-11 13:47:20|681.09|677.09|680.83|676.83|681.09|677.09|680.77|676.77|23
1618148850000|2021-04-11 13:47:30|680.8|676.8|680.77|676.77|680.87|676.87|680.61|676.61|32
1618148860000|2021-04-11 13:47:40|680.7|676.7|680.52|676.52|680.75|676.75|680.5|676.5|27
1618148870000|2021-04-11 13:47:50|680.46|676.46|680.37|676.37|680.51|676.51|680.37|676.37|16
1618148880000|2021-04-11 13:48:00|680.39|676.39|680.09|676.09|680.58|676.58|680.03|676.03|27
1618148890000|2021-04-11 13:48:10|680.08|676.08|679.98|675.98|680.41|676.41|679.98|675.98|32
1618148900000|2021-04-11 13:48:20|679.94|675.94|679.37|675.37|680.23|676.23|679.37|675.37|33
1618148910000|2021-04-11 13:48:30|679.3|675.3|679.39|675.39|679.39|675.39|678.9|674.9|34
1618148920000|2021-04-11 13:48:40|679.32|675.32|679.03|675.03|679.4|675.4|679.01|675.01|25
1618148930000|2021-04-11 13:48:50|679.01|675.01|679.22|675.22|679.29|675.29|679.01|675.01|31
1618148940000|2021-04-11 13:49:00|679.2|675.2|679|675|679.21|675.21|678.93|674.93|32
1618148950000|2021-04-11 13:49:10|678.99|674.99|678.74|674.74|678.99|674.99|678.74|674.74|15
1618148960000|2021-04-11 13:49:20|678.75|674.75|677.87|673.87|678.79|674.79|677.87|673.87|31
1618148970000|2021-04-11 13:49:30|677.86|673.86|678.11|674.11|678.53|674.53|677.86|673.86|35
1618148980000|2021-04-11 13:49:40|678.12|674.12|678.44|674.44|678.49|674.49|678.11|674.11|26
1618148990000|2021-04-11 13:49:50|678.43|674.43|677.87|673.87|678.46|674.46|677.83|673.83|24
1618149000000|2021-04-11 13:50:00|677.88|673.88|678.36|674.36|678.37|674.37|677.81|673.81|32
1618149010000|2021-04-11 13:50:10|678.35|674.35|678.73|674.73|678.78|674.78|678.35|674.35|29
1618149020000|2021-04-11 13:50:20|678.74|674.74|678.9|674.9|679.02|675.02|678.74|674.74|23
1618149030000|2021-04-11 13:50:30|678.91|674.91|679.06|675.06|679.12|675.12|678.91|674.91|24
1618149040000|2021-04-11 13:50:40|679.05|675.05|679.75|675.75|679.8|675.8|679.04|675.04|24
1618149050000|2021-04-11 13:50:50|679.76|675.76|679.99|675.99|679.99|675.99|679.73|675.73|17
1618149060000|2021-04-11 13:51:00|679.97|675.97|680|676|680.07|676.07|679.96|675.96|21
1618149070000|2021-04-11 13:51:10|680.02|676.02|679.84|675.84|680.04|676.04|679.74|675.74|16
1618149080000|2021-04-11 13:51:20|679.89|675.89|679.95|675.95|680.24|676.24|679.88|675.88|30
1618149090000|2021-04-11 13:51:30|679.97|675.97|679.22|675.22|680.02|676.02|679.22|675.22|34
1618149100000|2021-04-11 13:51:40|679.21|675.21|679.62|675.62|679.66|675.66|679.19|675.19|28
1618149110000|2021-04-11 13:51:50|679.63|675.63|679.52|675.52|679.74|675.74|679.52|675.52|24
1618149120000|2021-04-11 13:52:00|679.51|675.51|679.6|675.6|679.63|675.63|679.47|675.47|16
1618149130000|2021-04-11 13:52:10|679.62|675.62|679.52|675.52|679.62|675.62|679.52|675.52|15
1618149140000|2021-04-11 13:52:20|679.5|675.5|679.3|675.3|679.5|675.5|679.29|675.29|24
1618149150000|2021-04-11 13:52:30|679.31|675.31|679.34|675.34|679.42|675.42|679.31|675.31|24
1618149160000|2021-04-11 13:52:40|679.33|675.33|679.38|675.38|679.38|675.38|679.33|675.33|14
1618149170000|2021-04-11 13:52:50|679.41|675.41|679.56|675.56|679.61|675.61|679.39|675.39|20
1618149180000|2021-04-11 13:53:00|679.57|675.57|679.7|675.7|679.7|675.7|679.56|675.56|19
1618149190000|2021-04-11 13:53:10|679.69|675.69|679.71|675.71|679.73|675.73|679.61|675.61|22
1618149200000|2021-04-11 13:53:20|679.7|675.7|679.85|675.85|679.85|675.85|679.7|675.7|18
1618149210000|2021-04-11 13:53:30|679.83|675.83|679.84|675.84|679.9|675.9|679.82|675.82|19
1618149220000|2021-04-11 13:53:40|679.85|675.85|679.77|675.77|679.86|675.86|679.76|675.76|16
1618149230000|2021-04-11 13:53:50|679.78|675.78|679.79|675.79|679.83|675.83|679.76|675.76|18
1618149240000|2021-04-11 13:54:00|679.75|675.75|679.79|675.79|679.79|675.79|679.75|675.75|10
1618149250000|2021-04-11 13:54:10|679.78|675.78|679.81|675.81|679.81|675.81|679.76|675.76|16
1618149260000|2021-04-11 13:54:20|679.78|675.78|679.87|675.87|679.87|675.87|679.68|675.68|18
1618149270000|2021-04-11 13:54:30|679.88|675.88|679.93|675.93|679.93|675.93|679.86|675.86|9
1618149280000|2021-04-11 13:54:40|679.92|675.92|680.52|676.52|680.55|676.55|679.92|675.92|21
1618149290000|2021-04-11 13:54:50|680.43|676.43|680.73|676.73|680.85|676.85|680.43|676.43|29
1618149300000|2021-04-11 13:55:00|680.63|676.63|680.64|676.64|680.75|676.75|680.59|676.59|28
1618149310000|2021-04-11 13:55:10|680.7|676.7|681.07|677.07|681.1|677.1|680.59|676.59|20
1618149320000|2021-04-11 13:55:20|681.01|677.01|680.52|676.52|681.02|677.02|680.5|676.5|31
1618149330000|2021-04-11 13:55:30|680.51|676.51|680.45|676.45|680.54|676.54|680.27|676.27|24
1618149340000|2021-04-11 13:55:40|680.47|676.47|680.36|676.36|680.63|676.63|680.18|676.18|28
1618149350000|2021-04-11 13:55:50|680.39|676.39|680.38|676.38|680.44|676.44|680.3|676.3|20
1618149360000|2021-04-11 13:56:00|680.37|676.37|680.44|676.44|680.49|676.49|680.17|676.17|18
1618149370000|2021-04-11 13:56:10|680.47|676.47|679.67|675.67|680.55|676.55|679.67|675.67|25
1618149380000|2021-04-11 13:56:20|679.68|675.68|679.66|675.66|679.68|675.68|679.41|675.41|20
1618149390000|2021-04-11 13:56:30|679.35|675.35|679.6|675.6|679.61|675.61|679.24|675.24|21
1618149400000|2021-04-11 13:56:40|679.57|675.57|679.48|675.48|679.63|675.63|679.48|675.48|19
1618149410000|2021-04-11 13:56:50|679.47|675.47|679.37|675.37|679.66|675.66|679.21|675.21|28
1618149420000|2021-04-11 13:57:00|679.31|675.31|679.23|675.23|679.33|675.33|679.23|675.23|20
1618149430000|2021-04-11 13:57:10|679.25|675.25|679.42|675.42|679.49|675.49|679.25|675.25|23
1618149440000|2021-04-11 13:57:20|679.43|675.43|679.79|675.79|679.8|675.8|679.42|675.42|19
1618149450000|2021-04-11 13:57:30|679.8|675.8|679.9|675.9|679.95|675.95|679.8|675.8|21
1618149460000|2021-04-11 13:57:40|679.89|675.89|679.71|675.71|679.9|675.9|679.7|675.7|23
1618149470000|2021-04-11 13:57:50|679.72|675.72|679.55|675.55|679.73|675.73|679.55|675.55|20
1618149480000|2021-04-11 13:58:00|679.53|675.53|679.59|675.59|679.64|675.64|679.51|675.51|14
1618149490000|2021-04-11 13:58:10|679.56|675.56|679.54|675.54|679.65|675.65|679.5|675.5|25
1618149500000|2021-04-11 13:58:20|679.53|675.53|679.21|675.21|679.53|675.53|679.2|675.2|17
1618149510000|2021-04-11 13:58:30|679.26|675.26|679.23|675.23|679.27|675.27|679.23|675.23|10
1618149520000|2021-04-11 13:58:40|679.24|675.24|679.28|675.28|679.35|675.35|679.24|675.24|19
1618149530000|2021-04-11 13:58:50|679.26|675.26|679.27|675.27|679.29|675.29|679.26|675.26|6
1618149540000|2021-04-11 13:59:00|679.28|675.28|679.2|675.2|679.28|675.28|679.2|675.2|5
1618149550000|2021-04-11 13:59:10|679.19|675.19|679.09|675.09|679.19|675.19|679.09|675.09|11
1618149560000|2021-04-11 13:59:20|679.08|675.08|678.41|674.41|679.09|675.09|678.19|674.19|31
1618149570000|2021-04-11 13:59:30|678.5|674.5|678.38|674.38|678.57|674.57|678.38|674.38|28
1618149580000|2021-04-11 13:59:40|678.4|674.4|678.41|674.41|678.44|674.44|678.37|674.37|26
1618149590000|2021-04-11 13:59:50|678.42|674.42|678.38|674.38|678.45|674.45|678.38|674.38|16
1618149600000|2021-04-11 14:00:00|678.37|674.37|678.86|674.86|678.88|674.88|678.37|674.37|25
1618149610000|2021-04-11 14:00:10|678.87|674.87|678.68|674.68|679.11|675.11|678.68|674.68|30
1618149620000|2021-04-11 14:00:20|678.64|674.64|679.59|675.59|679.59|675.59|678.64|674.64|31
1618149630000|2021-04-11 14:00:30|679.49|675.49|679.39|675.39|679.84|675.84|679.23|675.23|26
1618149640000|2021-04-11 14:00:40|679.38|675.38|678.71|674.71|679.42|675.42|678.71|674.71|28
1618149650000|2021-04-11 14:00:50|678.76|674.76|678.86|674.86|678.93|674.93|678.7|674.7|33
1618149660000|2021-04-11 14:01:00|678.88|674.88|679.48|675.48|679.48|675.48|678.81|674.81|25
1618149670000|2021-04-11 14:01:10|679.5|675.5|680.09|676.09|680.14|676.14|679.43|675.43|33
1618149680000|2021-04-11 14:01:20|679.47|675.47|680.61|676.61|680.63|676.63|679.47|675.47|31
1618149690000|2021-04-11 14:01:30|680.62|676.62|680.35|676.35|680.69|676.69|679.94|675.94|18
1618149700000|2021-04-11 14:01:40|680.37|676.37|680.66|676.66|680.66|676.66|680.37|676.37|31
1618149710000|2021-04-11 14:01:50|680.68|676.68|680.8|676.8|680.82|676.82|680.65|676.65|29
1618149720000|2021-04-11 14:02:00|680.81|676.81|680.74|676.74|680.81|676.81|680.18|676.18|22
1618149730000|2021-04-11 14:02:10|680.73|676.73|681.47|677.47|681.47|677.47|680.73|676.73|23
1618149740000|2021-04-11 14:02:20|681.51|677.51|681.66|677.66|681.78|677.78|681.41|677.41|24
1618149750000|2021-04-11 14:02:30|681.67|677.67|681.62|677.62|681.69|677.69|681.6|677.6|25
1618149760000|2021-04-11 14:02:40|681.63|677.63|681.7|677.7|681.79|677.79|681.62|677.62|24
1618149770000|2021-04-11 14:02:50|681.72|677.72|681.85|677.85|681.86|677.86|681.71|677.71|24
1618149780000|2021-04-11 14:03:00|681.84|677.84|681.83|677.83|681.85|677.85|681.81|677.81|8
1618149790000|2021-04-11 14:03:10|681.82|677.82|681.8|677.8|681.85|677.85|681.79|677.79|17
1618149800000|2021-04-11 14:03:20|681.79|677.79|681.76|677.76|681.79|677.79|681.53|677.53|21
1618149810000|2021-04-11 14:03:30|681.75|677.75|681.65|677.65|681.84|677.84|681.65|677.65|21
1618149820000|2021-04-11 14:03:40|681.64|677.64|681.64|677.64|681.65|677.65|681.57|677.57|23
1618149830000|2021-04-11 14:03:50|681.63|677.63|681.29|677.29|681.63|677.63|681.23|677.23|31
1618149840000|2021-04-11 14:04:00|681.3|677.3|681.41|677.41|681.53|677.53|681.23|677.23|30
1618149850000|2021-04-11 14:04:10|681.44|677.44|681.48|677.48|681.48|677.48|681.28|677.28|18
1618149860000|2021-04-11 14:04:20|681.47|677.47|681.76|677.76|681.76|677.76|681.47|677.47|21
1618149870000|2021-04-11 14:04:30|681.74|677.74|681.71|677.71|681.78|677.78|681.68|677.68|33
1618149880000|2021-04-11 14:04:40|681.7|677.7|681.74|677.74|681.79|677.79|681.69|677.69|27
1618149890000|2021-04-11 14:04:50|681.68|677.68|681.63|677.63|681.9|677.9|681.59|677.59|26
1618149900000|2021-04-11 14:05:00|681.78|677.78|681.92|677.92|681.93|677.93|681.7|677.7|23
1618149910000|2021-04-11 14:05:10|681.91|677.91|681.96|677.96|681.96|677.96|681.9|677.9|14
1618149920000|2021-04-11 14:05:20|681.95|677.95|682.03|678.03|682.12|678.12|681.88|677.88|25
1618149930000|2021-04-11 14:05:30|682|678|682.03|678.03|682.04|678.04|681.96|677.96|21
1618149940000|2021-04-11 14:05:40|682.04|678.04|682.03|678.03|682.05|678.05|682.02|678.02|11
1618149950000|2021-04-11 14:05:50|682.06|678.06|682.14|678.14|682.14|678.14|682.03|678.03|24
1618149960000|2021-04-11 14:06:00|682.15|678.15|682.2|678.2|682.23|678.23|682.12|678.12|22
1618149970000|2021-04-11 14:06:10|682.12|678.12|682.25|678.25|682.25|678.25|682.08|678.08|21
1618149980000|2021-04-11 14:06:20|682.24|678.24|682.27|678.27|682.28|678.28|682.24|678.24|9
1618149990000|2021-04-11 14:06:30|682.07|678.07|682.36|678.36|682.36|678.36|681.98|677.98|30
1618150000000|2021-04-11 14:06:40|682.34|678.34|682.01|678.01|682.34|678.34|681.97|677.97|25
1618150010000|2021-04-11 14:06:50|681.99|677.99|682.07|678.07|682.12|678.12|681.97|677.97|24
1618150020000|2021-04-11 14:07:00|682.09|678.09|682.41|678.41|682.41|678.41|682.06|678.06|26
1618150030000|2021-04-11 14:07:10|682.39|678.39|682.47|678.47|682.48|678.48|682.21|678.21|31
1618150040000|2021-04-11 14:07:20|682.46|678.46|682.58|678.58|682.58|678.58|682.45|678.45|23
1618150050000|2021-04-11 14:07:30|682.61|678.61|683.2|679.2|683.2|679.2|682.61|678.61|15
1618150060000|2021-04-11 14:07:40|683.22|679.22|683.27|679.27|683.34|679.34|683.22|679.22|10
1618150070000|2021-04-11 14:07:50|683.28|679.28|682.27|678.27|683.3|679.3|682.27|678.27|28
1618150080000|2021-04-11 14:08:00|682.16|678.16|682.84|678.84|682.85|678.85|682.16|678.16|24
1618150090000|2021-04-11 14:08:10|682.85|678.85|682.98|678.98|683.19|679.19|682.85|678.85|28
1618150100000|2021-04-11 14:08:20|682.99|678.99|683.08|679.08|683.14|679.14|682.64|678.64|28
1618150110000|2021-04-11 14:08:30|683.09|679.09|683.33|679.33|683.34|679.34|683.07|679.07|26
1618150120000|2021-04-11 14:08:40|683.34|679.34|682.94|678.94|683.41|679.41|682.91|678.91|28
1618150130000|2021-04-11 14:08:50|682.95|678.95|683.11|679.11|683.17|679.17|682.88|678.88|25
1618150140000|2021-04-11 14:09:00|683.12|679.12|683.35|679.35|683.43|679.43|683.1|679.1|30
1618150150000|2021-04-11 14:09:10|683.34|679.34|683.6|679.6|683.61|679.61|683.29|679.29|25
1618150160000|2021-04-11 14:09:20|683.61|679.61|683.61|679.61|683.61|679.61|683.29|679.29|28
1618150170000|2021-04-11 14:09:30|683.6|679.6|683.62|679.62|683.7|679.7|683.48|679.48|26
1618150180000|2021-04-11 14:09:40|683.61|679.61|683.31|679.31|683.61|679.61|683.23|679.23|33
1618150190000|2021-04-11 14:09:50|683.3|679.3|683.45|679.45|683.45|679.45|683.22|679.22|31
1618150200000|2021-04-11 14:10:00|683.42|679.42|683.02|679.02|683.46|679.46|683.02|679.02|28
1618150210000|2021-04-11 14:10:10|683.06|679.06|683.18|679.18|683.28|679.28|682.94|678.94|32
1618150220000|2021-04-11 14:10:20|683.13|679.13|683.12|679.12|683.18|679.18|682.99|678.99|20
1618150230000|2021-04-11 14:10:30|683.11|679.11|683.26|679.26|683.26|679.26|683.04|679.04|23
1618150240000|2021-04-11 14:10:40|683.25|679.25|683.52|679.52|683.54|679.54|683.25|679.25|24
1618150250000|2021-04-11 14:10:50|683.5|679.5|683.27|679.27|683.59|679.59|683.27|679.27|24
1618150260000|2021-04-11 14:11:00|683.26|679.26|683.32|679.32|683.32|679.32|683.02|679.02|32
1618150270000|2021-04-11 14:11:10|683.31|679.31|683.11|679.11|683.38|679.38|683.1|679.1|20
1618150280000|2021-04-11 14:11:20|683.12|679.12|682.94|678.94|683.22|679.22|682.91|678.91|33
1618150290000|2021-04-11 14:11:30|682.97|678.97|682.85|678.85|682.97|678.97|682.81|678.81|24
1618150300000|2021-04-11 14:11:40|682.9|678.9|682.81|678.81|682.92|678.92|682.81|678.81|23
1618150310000|2021-04-11 14:11:50|682.78|678.78|682.94|678.94|682.96|678.96|682.55|678.55|29
1618150320000|2021-04-11 14:12:00|682.93|678.93|682.99|678.99|682.99|678.99|682.72|678.72|26
1618150330000|2021-04-11 14:12:10|682.97|678.97|683.31|679.31|683.31|679.31|682.97|678.97|18
1618150340000|2021-04-11 14:12:20|683.33|679.33|683.4|679.4|683.4|679.4|683.31|679.31|13
1618150350000|2021-04-11 14:12:30|683.39|679.39|683.32|679.32|683.5|679.5|683.32|679.32|22
1618150360000|2021-04-11 14:12:40|683.25|679.25|683.28|679.28|683.35|679.35|683.25|679.25|27
1618150370000|2021-04-11 14:12:50|683.27|679.27|683.39|679.39|683.43|679.43|683.25|679.25|24
1618150380000|2021-04-11 14:13:00|683.37|679.37|683.22|679.22|683.39|679.39|683.21|679.21|22
1618150390000|2021-04-11 14:13:10|683.18|679.18|683.11|679.11|683.22|679.22|683.02|679.02|16
1618150400000|2021-04-11 14:13:20|683.12|679.12|683.06|679.06|683.32|679.32|683.05|679.05|24
1618150410000|2021-04-11 14:13:30|683.08|679.08|683.38|679.38|683.39|679.39|683.03|679.03|28
1618150420000|2021-04-11 14:13:40|683.37|679.37|683.56|679.56|683.57|679.57|683.37|679.37|18
1618150430000|2021-04-11 14:13:50|683.57|679.57|683.54|679.54|683.57|679.57|683.53|679.53|10
1618150440000|2021-04-11 14:14:00|683.55|679.55|683.82|679.82|683.82|679.82|683.55|679.55|15
1618150450000|2021-04-11 14:14:10|683.81|679.81|683.75|679.75|683.86|679.86|683.62|679.62|25
1618150460000|2021-04-11 14:14:20|683.74|679.74|683.63|679.63|683.74|679.74|683.61|679.61|19
1618150470000|2021-04-11 14:14:30|683.62|679.62|683.32|679.32|683.76|679.76|683.32|679.32|27
1618150480000|2021-04-11 14:14:40|683.27|679.27|683.17|679.17|683.27|679.27|683.11|679.11|26
1618150490000|2021-04-11 14:14:50|683.11|679.11|683.39|679.39|683.44|679.44|683.02|679.02|28
1618150500000|2021-04-11 14:15:00|683.4|679.4|682.92|678.92|683.4|679.4|682.85|678.85|33
1618150510000|2021-04-11 14:15:10|682.91|678.91|682.85|678.85|682.96|678.96|682.78|678.78|29
1618150520000|2021-04-11 14:15:20|682.9|678.9|682.08|678.08|682.9|678.9|682.04|678.04|36
1618150530000|2021-04-11 14:15:30|682.01|678.01|682.27|678.27|682.29|678.29|681.87|677.87|36
1618150540000|2021-04-11 14:15:40|682.29|678.29|682.62|678.62|682.62|678.62|682.24|678.24|30
1618150550000|2021-04-11 14:15:50|682.63|678.63|682.96|678.96|682.98|678.98|682.61|678.61|32
1618150560000|2021-04-11 14:16:00|683|679|682.07|678.07|683|679|682.07|678.07|36
1618150570000|2021-04-11 14:16:10|681.96|677.96|681.65|677.65|682.1|678.1|681.6|677.6|33
1618150580000|2021-04-11 14:16:20|681.7|677.7|681.74|677.74|681.88|677.88|681.58|677.58|29
1618150590000|2021-04-11 14:16:30|681.72|677.72|681.66|677.66|681.76|677.76|681.64|677.64|29
1618150600000|2021-04-11 14:16:40|681.65|677.65|681.65|677.65|681.69|677.69|681.61|677.61|25
1618150610000|2021-04-11 14:16:50|681.64|677.64|681.41|677.41|681.87|677.87|681.36|677.36|31
1618150620000|2021-04-11 14:17:00|681.46|677.46|681.19|677.19|681.48|677.48|681.09|677.09|20
1618150630000|2021-04-11 14:17:10|681.2|677.2|681.55|677.55|681.55|677.55|681.17|677.17|27
1618150640000|2021-04-11 14:17:20|681.57|677.57|681.2|677.2|681.78|677.78|681.19|677.19|26
1618150650000|2021-04-11 14:17:30|681.19|677.19|681.15|677.15|681.2|677.2|680.95|676.95|29
1618150660000|2021-04-11 14:17:40|681.2|677.2|681.12|677.12|681.2|677.2|681.09|677.09|18
1618150670000|2021-04-11 14:17:50|681.16|677.16|681.5|677.5|681.51|677.51|681.16|677.16|24
1618150680000|2021-04-11 14:18:00|681.52|677.52|681.04|677.04|681.52|677.52|681.04|677.04|31
1618150690000|2021-04-11 14:18:10|681.03|677.03|680.97|676.97|681.14|677.14|680.96|676.96|32
1618150700000|2021-04-11 14:18:20|680.98|676.98|681.21|677.21|681.21|677.21|680.98|676.98|18
1618150710000|2021-04-11 14:18:30|681.17|677.17|681.02|677.02|681.2|677.2|681|677|23
1618150720000|2021-04-11 14:18:40|681.01|677.01|680.99|676.99|681.03|677.03|680.69|676.69|28
1618150730000|2021-04-11 14:18:50|681|677|680.91|676.91|681.04|677.04|680.9|676.9|20
1618150740000|2021-04-11 14:19:00|680.9|676.9|680.71|676.71|680.93|676.93|680.7|676.7|28
1618150750000|2021-04-11 14:19:10|680.72|676.72|681|677|681.01|677.01|680.51|676.51|31
1618150760000|2021-04-11 14:19:20|680.99|676.99|681.23|677.23|681.24|677.24|680.95|676.95|26
1618150770000|2021-04-11 14:19:30|681.24|677.24|681.14|677.14|681.28|677.28|681.14|677.14|12
1618150780000|2021-04-11 14:19:40|681.17|677.17|681.09|677.09|681.18|677.18|681.09|677.09|14
1618150790000|2021-04-11 14:19:50|681.06|677.06|681.11|677.11|681.16|677.16|681.04|677.04|22
1618150800000|2021-04-11 14:20:00|681.12|677.12|680.83|676.83|681.14|677.14|680.73|676.73|29
1618150810000|2021-04-11 14:20:10|680.86|676.86|680.79|676.79|680.88|676.88|680.73|676.73|24
1618150820000|2021-04-11 14:20:20|680.81|676.81|680.82|676.82|680.9|676.9|680.8|676.8|30
1618150830000|2021-04-11 14:20:30|680.81|676.81|681.01|677.01|681.01|677.01|680.8|676.8|22
1618150840000|2021-04-11 14:20:40|681|677|681.08|677.08|681.11|677.11|680.81|676.81|22
1618150850000|2021-04-11 14:20:50|681.07|677.07|681.12|677.12|681.13|677.13|680.96|676.96|21
1618150860000|2021-04-11 14:21:00|681.05|677.05|681.29|677.29|681.3|677.3|681.05|677.05|11
1618150870000|2021-04-11 14:21:10|681.27|677.27|681.47|677.47|681.47|677.47|681.27|677.27|16
1618150880000|2021-04-11 14:21:20|681.52|677.52|681.93|677.93|681.93|677.93|681.5|677.5|28
1618150890000|2021-04-11 14:21:30|681.94|677.94|682.28|678.28|682.29|678.29|681.94|677.94|17
1618150900000|2021-04-11 14:21:40|682.29|678.29|682.31|678.31|682.31|678.31|682.27|678.27|14
1618150910000|2021-04-11 14:21:50|682.3|678.3|682.31|678.31|682.31|678.31|682.3|678.3|2
1618150920000|2021-04-11 14:22:00|682.3|678.3|682.31|678.31|682.31|678.31|682.3|678.3|2
1618150930000|2021-04-11 14:22:10|682.3|678.3|682.55|678.55|682.66|678.66|682.29|678.29|21
1618150940000|2021-04-11 14:22:20|682.54|678.54|682.88|678.88|682.95|678.95|682.46|678.46|21
1618150950000|2021-04-11 14:22:30|682.86|678.86|682.87|678.87|682.91|678.91|682.85|678.85|14
1618150960000|2021-04-11 14:22:40|682.85|678.85|682.88|678.88|682.89|678.89|682.85|678.85|10
1618150970000|2021-04-11 14:22:50|682.89|678.89|683.07|679.07|683.07|679.07|682.88|678.88|16
1618150980000|2021-04-11 14:23:00|683.08|679.08|683.2|679.2|683.22|679.22|683.07|679.07|23
1618150990000|2021-04-11 14:23:10|683.36|679.36|683.64|679.64|683.72|679.72|683.36|679.36|31
1618151000000|2021-04-11 14:23:20|683.63|679.63|683.62|679.62|683.65|679.65|683.58|679.58|14
1618151010000|2021-04-11 14:23:30|683.63|679.63|684.03|680.03|684.03|680.03|683.58|679.58|22
1618151020000|2021-04-11 14:23:40|684.54|680.54|684.61|680.61|684.85|680.85|684.54|680.54|34
1618151030000|2021-04-11 14:23:50|684.64|680.64|684.55|680.55|684.64|680.64|684.16|680.16|28
1618151040000|2021-04-11 14:24:00|684.37|680.37|684.63|680.63|684.67|680.67|684.37|680.37|28
1618151050000|2021-04-11 14:24:10|684.67|680.67|684.67|680.67|684.77|680.77|684.61|680.61|30
1618151060000|2021-04-11 14:24:20|684.68|680.68|684.65|680.65|684.71|680.71|684.6|680.6|24
1618151070000|2021-04-11 14:24:30|684.67|680.67|684.7|680.7|684.73|680.73|684.55|680.55|22
1618151080000|2021-04-11 14:24:40|684.69|680.69|684.93|680.93|684.95|680.95|684.68|680.68|26
1618151090000|2021-04-11 14:24:50|684.85|680.85|684.7|680.7|684.88|680.88|684.63|680.63|28
1618151100000|2021-04-11 14:25:00|684.83|680.83|684.82|680.82|684.84|680.84|684.72|680.72|33
1618151110000|2021-04-11 14:25:10|684.81|680.81|685.07|681.07|685.07|681.07|684.81|680.81|28
1618151120000|2021-04-11 14:25:20|685.05|681.05|684.73|680.73|685.18|681.18|684.73|680.73|26
1618151130000|2021-04-11 14:25:30|684.75|680.75|684.84|680.84|685.22|681.22|684.75|680.75|34
1618151140000|2021-04-11 14:25:40|684.83|680.83|684.66|680.66|684.83|680.83|684.64|680.64|30
1618151150000|2021-04-11 14:25:50|684.69|680.69|684.64|680.64|684.73|680.73|684.64|680.64|19
1618151160000|2021-04-11 14:26:00|684.65|680.65|684.65|680.65|684.7|680.7|684.57|680.57|19
1618151170000|2021-04-11 14:26:10|684.66|680.66|684.55|680.55|684.74|680.74|684.54|680.54|27
1618151180000|2021-04-11 14:26:20|684.54|680.54|684.82|680.82|684.82|680.82|684.45|680.45|30
1618151190000|2021-04-11 14:26:30|684.85|680.85|684.9|680.9|684.96|680.96|684.83|680.83|29
1618151200000|2021-04-11 14:26:40|684.88|680.88|685.07|681.07|685.07|681.07|684.87|680.87|27
1618151210000|2021-04-11 14:26:50|685.06|681.06|684.95|680.95|685.16|681.16|684.95|680.95|20
1618151220000|2021-04-11 14:27:00|684.94|680.94|684.98|680.98|684.98|680.98|684.78|680.78|27
1618151230000|2021-04-11 14:27:10|684.97|680.97|684.82|680.82|685.1|681.1|684.82|680.82|28
1618151240000|2021-04-11 14:27:20|684.86|680.86|685|681|685.06|681.06|684.8|680.8|27
1618151250000|2021-04-11 14:27:30|684.93|680.93|685.02|681.02|685.04|681.04|684.82|680.82|27
1618151260000|2021-04-11 14:27:40|684.99|680.99|684.97|680.97|685.06|681.06|684.87|680.87|23
1618151270000|2021-04-11 14:27:50|684.96|680.96|685.13|681.13|685.13|681.13|684.95|680.95|29
1618151280000|2021-04-11 14:28:00|685.23|681.23|685.07|681.07|685.23|681.23|684.81|680.81|23
1618151290000|2021-04-11 14:28:10|685.02|681.02|684.87|680.87|685.03|681.03|684.8|680.8|23
1618151300000|2021-04-11 14:28:20|684.86|680.86|685.03|681.03|685.06|681.06|684.76|680.76|27
1618151310000|2021-04-11 14:28:30|684.99|680.99|685.06|681.06|685.08|681.08|684.83|680.83|30
1618151320000|2021-04-11 14:28:40|685.05|681.05|684.98|680.98|685.05|681.05|684.92|680.92|28
1618151330000|2021-04-11 14:28:50|684.97|680.97|684.94|680.94|685.08|681.08|684.87|680.87|27
1618151340000|2021-04-11 14:29:00|684.96|680.96|684.79|680.79|685.07|681.07|684.77|680.77|31
1618151350000|2021-04-11 14:29:10|684.83|680.83|684.97|680.97|685|681|684.75|680.75|26
1618151360000|2021-04-11 14:29:20|684.98|680.98|685.28|681.28|685.29|681.29|684.98|680.98|31
1618151370000|2021-04-11 14:29:30|685.32|681.32|685.4|681.4|685.41|681.41|685.32|681.32|19
1618151380000|2021-04-11 14:29:40|685.39|681.39|685.43|681.43|685.57|681.57|685.38|681.38|19
1618151390000|2021-04-11 14:29:50|685.45|681.45|685.64|681.64|685.77|681.77|685.43|681.43|18
1618151400000|2021-04-11 14:30:00|685.63|681.63|685.64|681.64|685.68|681.68|685.63|681.63|8
1618151410000|2021-04-11 14:30:10|685.63|681.63|685.75|681.75|685.82|681.82|685.54|681.54|22
1618151420000|2021-04-11 14:30:20|685.79|681.79|686.05|682.05|686.06|682.06|685.72|681.72|18
1618151430000|2021-04-11 14:30:30|686.06|682.06|686.07|682.07|686.08|682.08|686.01|682.01|16
1618151440000|2021-04-11 14:30:40|686.06|682.06|686.12|682.12|686.15|682.15|686.06|682.06|10
1618151450000|2021-04-11 14:30:50|686.13|682.13|686.37|682.37|686.37|682.37|686.12|682.12|21
1618151460000|2021-04-11 14:31:00|686.41|682.41|686.7|682.7|686.7|682.7|686.4|682.4|18
1618151470000|2021-04-11 14:31:10|686.69|682.69|686.77|682.77|686.77|682.77|686.56|682.56|22
1618151480000|2021-04-11 14:31:20|686.71|682.71|686.66|682.66|686.74|682.74|686.24|682.24|30
1618151490000|2021-04-11 14:31:30|686.64|682.64|686.57|682.57|686.76|682.76|686.41|682.41|29
1618151500000|2021-04-11 14:31:40|686.56|682.56|686.67|682.67|686.74|682.74|686.55|682.55|25
1618151510000|2021-04-11 14:31:50|686.51|682.51|686.35|682.35|686.51|682.51|686.19|682.19|27
1618151520000|2021-04-11 14:32:00|686.34|682.34|686.27|682.27|686.34|682.34|686.19|682.19|28
1618151530000|2021-04-11 14:32:10|686.28|682.28|686.18|682.18|686.37|682.37|686.16|682.16|25
1618151540000|2021-04-11 14:32:20|686.17|682.17|685.86|681.86|686.17|682.17|685.85|681.85|17
1618151550000|2021-04-11 14:32:30|685.89|681.89|686.25|682.25|686.25|682.25|685.89|681.89|25
1618151560000|2021-04-11 14:32:40|686.26|682.26|686.2|682.2|686.38|682.38|686.16|682.16|19
1618151570000|2021-04-11 14:32:50|686.29|682.29|686.37|682.37|686.55|682.55|686.16|682.16|29
1618151580000|2021-04-11 14:33:00|686.36|682.36|687.12|683.12|687.12|683.12|686.36|682.36|29
1618151590000|2021-04-11 14:33:10|687.13|683.13|687.09|683.09|687.42|683.42|686.92|682.92|28
1618151600000|2021-04-11 14:33:20|687.06|683.06|687.09|683.09|687.1|683.1|686.79|682.79|32
1618151610000|2021-04-11 14:33:30|687.1|683.1|687.5|683.5|687.5|683.5|687.1|683.1|26
1618151620000|2021-04-11 14:33:40|687.49|683.49|687.44|683.44|687.5|683.5|687.42|683.42|16
1618151630000|2021-04-11 14:33:50|687.42|683.42|687.51|683.51|687.51|683.51|687.42|683.42|18
1618151640000|2021-04-11 14:34:00|687.52|683.52|687.06|683.06|687.52|683.52|687.02|683.02|29
1618151650000|2021-04-11 14:34:10|687.07|683.07|687.05|683.05|687.24|683.24|687.05|683.05|31
1618151660000|2021-04-11 14:34:20|687.07|683.07|687.08|683.08|687.08|683.08|686.92|682.92|22
1618151670000|2021-04-11 14:34:30|687.07|683.07|687.32|683.32|687.4|683.4|687.02|683.02|32
1618151680000|2021-04-11 14:34:40|687.31|683.31|687.49|683.49|687.49|683.49|687.31|683.31|28
1618151690000|2021-04-11 14:34:50|687.48|683.48|687.19|683.19|687.5|683.5|687.11|683.11|22
1618151700000|2021-04-11 14:35:00|687.15|683.15|687.54|683.54|687.54|683.54|686.92|682.92|33
1618151710000|2021-04-11 14:35:10|687.53|683.53|687.49|683.49|687.53|683.53|687.17|683.17|32
1618151720000|2021-04-11 14:35:20|687.46|683.46|687.44|683.44|687.49|683.49|687.39|683.39|26
1618151730000|2021-04-11 14:35:30|687.43|683.43|687.53|683.53|687.55|683.55|687.42|683.42|32
1618151740000|2021-04-11 14:35:40|687.52|683.52|687.56|683.56|687.56|683.56|687.49|683.49|27
1618151750000|2021-04-11 14:35:50|687.59|683.59|687.33|683.33|687.62|683.62|687.29|683.29|26
1618151760000|2021-04-11 14:36:00|687.32|683.32|687.39|683.39|687.42|683.42|687.27|683.27|13
1618151770000|2021-04-11 14:36:10|687.4|683.4|687.42|683.42|687.42|683.42|687.15|683.15|26
1618151780000|2021-04-11 14:36:20|687.41|683.41|687.32|683.32|687.42|683.42|687.2|683.2|27
1618151790000|2021-04-11 14:36:30|687.44|683.44|687.34|683.34|687.6|683.6|687.34|683.34|34
1618151800000|2021-04-11 14:36:40|687.33|683.33|687.33|683.33|687.44|683.44|687.33|683.33|25
1618151810000|2021-04-11 14:36:50|687.32|683.32|687.37|683.37|687.45|683.45|687.32|683.32|18
1618151820000|2021-04-11 14:37:00|687.36|683.36|687.25|683.25|687.41|683.41|687.17|683.17|33
1618151830000|2021-04-11 14:37:10|687.26|683.26|686.95|682.95|687.26|683.26|686.95|682.95|31
1618151840000|2021-04-11 14:37:20|686.92|682.92|687.14|683.14|687.15|683.15|686.86|682.86|29
1618151850000|2021-04-11 14:37:30|687.2|683.2|687.46|683.46|687.46|683.46|687.12|683.12|25
1618151860000|2021-04-11 14:37:40|687.44|683.44|687.28|683.28|687.46|683.46|687.28|683.28|17
1618151870000|2021-04-11 14:37:50|687.21|683.21|687.38|683.38|687.43|683.43|687.13|683.13|32
1618151880000|2021-04-11 14:38:00|687.39|683.39|687.34|683.34|687.45|683.45|687.14|683.14|28
1618151890000|2021-04-11 14:38:10|687.39|683.39|687.42|683.42|687.43|683.43|687.36|683.36|25
1618151900000|2021-04-11 14:38:20|687.47|683.47|687.42|683.42|687.48|683.48|687.4|683.4|20
1618151910000|2021-04-11 14:38:30|687.41|683.41|687.36|683.36|687.41|683.41|687.34|683.34|20
1618151920000|2021-04-11 14:38:40|687.35|683.35|687.39|683.39|687.4|683.4|687.31|683.31|27
1618151930000|2021-04-11 14:38:50|687.38|683.38|686.83|682.83|687.43|683.43|686.83|682.83|25
1618151940000|2021-04-11 14:39:00|686.84|682.84|686.87|682.87|686.93|682.93|686.78|682.78|27
1618151950000|2021-04-11 14:39:10|686.81|682.81|686.93|682.93|686.96|682.96|686.79|682.79|24
1618151960000|2021-04-11 14:39:20|686.98|682.98|686.92|682.92|687.06|683.06|686.85|682.85|30
1618151970000|2021-04-11 14:39:30|686.94|682.94|686.66|682.66|686.94|682.94|686.6|682.6|29
1618151980000|2021-04-11 14:39:40|686.67|682.67|686.58|682.58|686.67|682.67|686.58|682.58|16
1618151990000|2021-04-11 14:39:50|686.59|682.59|686.48|682.48|686.59|682.59|686.48|682.48|19
1618152000000|2021-04-11 14:40:00|686.49|682.49|686.43|682.43|686.56|682.56|686.42|682.42|25
1618152010000|2021-04-11 14:40:10|686.44|682.44|686.35|682.35|686.54|682.54|686.35|682.35|23
1618152020000|2021-04-11 14:40:20|686.36|682.36|685.95|681.95|686.37|682.37|685.94|681.94|19
1618152030000|2021-04-11 14:40:30|685.94|681.94|685.99|681.99|686.09|682.09|685.94|681.94|23
1618152040000|2021-04-11 14:40:40|686|682|685.94|681.94|686.02|682.02|685.89|681.89|22
1618152050000|2021-04-11 14:40:50|685.95|681.95|685.87|681.87|685.95|681.95|685.69|681.69|25
1618152060000|2021-04-11 14:41:00|685.88|681.88|684.63|680.63|685.9|681.9|684.54|680.54|33
1618152070000|2021-04-11 14:41:10|684.62|680.62|684.32|680.32|684.62|680.62|684.3|680.3|27
1618152080000|2021-04-11 14:41:20|684.31|680.31|684.1|680.1|684.34|680.34|684.1|680.1|28
1618152090000|2021-04-11 14:41:30|684.07|680.07|683.88|679.88|684.07|680.07|683.76|679.76|26
1618152100000|2021-04-11 14:41:40|683.87|679.87|683.87|679.87|683.9|679.9|683.71|679.71|25
1618152110000|2021-04-11 14:41:50|683.89|679.89|683.89|679.89|683.95|679.95|683.86|679.86|21
1618152120000|2021-04-11 14:42:00|683.9|679.9|684.29|680.29|684.3|680.3|683.88|679.88|25
1618152130000|2021-04-11 14:42:10|684.28|680.28|684.65|680.65|684.65|680.65|684.28|680.28|23
1618152140000|2021-04-11 14:42:20|684.68|680.68|684.62|680.62|684.78|680.78|684.62|680.62|22
1618152150000|2021-04-11 14:42:30|684.64|680.64|684.47|680.47|684.68|680.68|684.47|680.47|25
1618152160000|2021-04-11 14:42:40|684.48|680.48|684.27|680.27|684.48|680.48|684.14|680.14|28
1618152170000|2021-04-11 14:42:50|684.29|680.29|684.58|680.58|684.58|680.58|684.25|680.25|22
1618152180000|2021-04-11 14:43:00|684.56|680.56|684.57|680.57|684.69|680.69|684.5|680.5|19
1618152190000|2021-04-11 14:43:10|684.56|680.56|684.64|680.64|684.64|680.64|684.52|680.52|27
1618152200000|2021-04-11 14:43:20|684.72|680.72|684.74|680.74|684.82|680.82|684.71|680.71|21
1618152210000|2021-04-11 14:43:30|684.7|680.7|684.67|680.67|684.71|680.71|684.58|680.58|19
1618152220000|2021-04-11 14:43:40|684.7|680.7|684.79|680.79|684.85|680.85|684.69|680.69|20
1618152230000|2021-04-11 14:43:50|684.78|680.78|684.7|680.7|684.79|680.79|684.7|680.7|15
1618152240000|2021-04-11 14:44:00|684.69|680.69|684.59|680.59|684.7|680.7|684.58|680.58|16
1618152250000|2021-04-11 14:44:10|684.58|680.58|684.56|680.56|684.63|680.63|684.56|680.56|16
1618152260000|2021-04-11 14:44:20|684.59|680.59|684.19|680.19|684.59|680.59|684.16|680.16|20
1618152270000|2021-04-11 14:44:30|684.12|680.12|684.02|680.02|684.22|680.22|684|680|23
1618152280000|2021-04-11 14:44:40|684.03|680.03|684.06|680.06|684.06|680.06|684.01|680.01|10
1618152290000|2021-04-11 14:44:50|684.05|680.05|684.42|680.42|684.44|680.44|684|680|22
1618152300000|2021-04-11 14:45:00|684.41|680.41|684.34|680.34|684.41|680.41|684.29|680.29|17
1618152310000|2021-04-11 14:45:10|684.35|680.35|684.69|680.69|684.69|680.69|684.35|680.35|22
1618152320000|2021-04-11 14:45:20|684.75|680.75|684.96|680.96|685.03|681.03|684.7|680.7|31
1618152330000|2021-04-11 14:45:30|684.98|680.98|684.98|680.98|685.03|681.03|684.98|680.98|22
1618152340000|2021-04-11 14:45:40|684.97|680.97|685.02|681.02|685.02|681.02|684.95|680.95|16
1618152350000|2021-04-11 14:45:50|685.05|681.05|685.68|681.68|685.73|681.73|685.02|681.02|27
1618152360000|2021-04-11 14:46:00|685.69|681.69|685.48|681.48|685.69|681.69|685.43|681.43|30
1618152370000|2021-04-11 14:46:10|685.47|681.47|685.41|681.41|685.52|681.52|685.22|681.22|27
1618152380000|2021-04-11 14:46:20|685.43|681.43|685.31|681.31|685.53|681.53|685.24|681.24|33
1618152390000|2021-04-11 14:46:30|685.29|681.29|684.87|680.87|685.29|681.29|684.86|680.86|21
1618152400000|2021-04-11 14:46:40|684.88|680.88|684.9|680.9|685.07|681.07|684.87|680.87|30
1618152410000|2021-04-11 14:46:50|684.93|680.93|685.23|681.23|685.26|681.26|684.93|680.93|25
1618152420000|2021-04-11 14:47:00|685.16|681.16|684.91|680.91|685.16|681.16|684.87|680.87|17
1618152430000|2021-04-11 14:47:10|684.92|680.92|685.35|681.35|685.35|681.35|684.92|680.92|20
1618152440000|2021-04-11 14:47:20|685.36|681.36|685.81|681.81|685.82|681.82|685.34|681.34|24
1618152450000|2021-04-11 14:47:30|685.78|681.78|685.81|681.81|685.9|681.9|685.78|681.78|21
1618152460000|2021-04-11 14:47:40|685.82|681.82|685.99|681.99|686.05|682.05|685.82|681.82|16
1618152470000|2021-04-11 14:47:50|686|682|686.36|682.36|686.36|682.36|685.99|681.99|21
1618152480000|2021-04-11 14:48:00|686.38|682.38|686.02|682.02|686.4|682.4|686.02|682.02|13
1618152490000|2021-04-11 14:48:10|686.05|682.05|686.01|682.01|686.05|682.05|685.87|681.87|23
1618152500000|2021-04-11 14:48:20|686.02|682.02|686.31|682.31|686.36|682.36|686.01|682.01|25
1618152510000|2021-04-11 14:48:30|686.3|682.3|686.02|682.02|686.3|682.3|686.01|682.01|28
1618152520000|2021-04-11 14:48:40|686.03|682.03|685.68|681.68|686.03|682.03|685.68|681.68|19
1618152530000|2021-04-11 14:48:50|685.67|681.67|685.62|681.62|685.71|681.71|685.62|681.62|20
1618152540000|2021-04-11 14:49:00|685.61|681.61|685.74|681.74|685.74|681.74|685.52|681.52|18
1618152550000|2021-04-11 14:49:10|685.73|681.73|685.71|681.71|685.74|681.74|685.64|681.64|13
1618152560000|2021-04-11 14:49:20|685.72|681.72|685.66|681.66|685.72|681.72|685.66|681.66|18
1618152570000|2021-04-11 14:49:30|685.65|681.65|685.47|681.47|685.66|681.66|685.46|681.46|17
1618152580000|2021-04-11 14:49:40|685.45|681.45|685.29|681.29|685.46|681.46|685.27|681.27|25
1618152590000|2021-04-11 14:49:50|685.28|681.28|685.48|681.48|685.51|681.51|685.27|681.27|25
1618152600000|2021-04-11 14:50:00|685.49|681.49|685.72|681.72|685.73|681.73|685.48|681.48|24
1618152610000|2021-04-11 14:50:10|685.75|681.75|686.19|682.19|686.19|682.19|685.75|681.75|23
1618152620000|2021-04-11 14:50:20|686.18|682.18|685.86|681.86|686.18|682.18|685.83|681.83|19
1618152630000|2021-04-11 14:50:30|685.84|681.84|685.76|681.76|685.93|681.93|685.76|681.76|21
1618152640000|2021-04-11 14:50:40|685.75|681.75|685.71|681.71|685.78|681.78|685.63|681.63|28
1618152650000|2021-04-11 14:50:50|685.7|681.7|685.39|681.39|685.78|681.78|685.39|681.39|29
1618152660000|2021-04-11 14:51:00|685.33|681.33|685.18|681.18|685.38|681.38|685.15|681.15|34
1618152670000|2021-04-11 14:51:10|685.27|681.27|685.12|681.12|685.27|681.27|685.09|681.09|23
1618152680000|2021-04-11 14:51:20|685.21|681.21|685.11|681.11|685.22|681.22|684.99|680.99|21
1618152690000|2021-04-11 14:51:30|685.12|681.12|685.4|681.4|685.4|681.4|685.12|681.12|28
1618152700000|2021-04-11 14:51:40|685.39|681.39|685.43|681.43|685.48|681.48|685.37|681.37|22
1618152710000|2021-04-11 14:51:50|685.42|681.42|685.52|681.52|685.52|681.52|685.41|681.41|19
1618152720000|2021-04-11 14:52:00|685.53|681.53|685.51|681.51|685.53|681.53|685.5|681.5|12
1618152730000|2021-04-11 14:52:10|685.52|681.52|685.58|681.58|685.59|681.59|685.52|681.52|5
1618152740000|2021-04-11 14:52:20|685.6|681.6|686.18|682.18|686.18|682.18|685.57|681.57|25
1618152750000|2021-04-11 14:52:30|686.17|682.17|686.23|682.23|686.23|682.23|686.15|682.15|7
1618152760000|2021-04-11 14:52:40|686.24|682.24|686.29|682.29|686.33|682.33|686.24|682.24|8
1618152770000|2021-04-11 14:52:50|686.28|682.28|686.15|682.15|686.3|682.3|685.98|681.98|14
1618152780000|2021-04-11 14:53:00|686.16|682.16|686.1|682.1|686.2|682.2|685.97|681.97|28
1618152790000|2021-04-11 14:53:10|686.07|682.07|686.61|682.61|686.61|682.61|686.07|682.07|20
1618152800000|2021-04-11 14:53:20|686.59|682.59|686.42|682.42|686.68|682.68|686.42|682.42|21
1618152810000|2021-04-11 14:53:30|686.45|682.45|686.42|682.42|686.51|682.51|686.15|682.15|31
1618152820000|2021-04-11 14:53:40|686.41|682.41|686.51|682.51|686.52|682.52|686.15|682.15|28
1618152830000|2021-04-11 14:53:50|686.46|682.46|686.24|682.24|686.49|682.49|686.21|682.21|24
1618152840000|2021-04-11 14:54:00|686.23|682.23|686.33|682.33|686.48|682.48|686.22|682.22|31
1618152850000|2021-04-11 14:54:10|686.34|682.34|686.18|682.18|686.47|682.47|686.15|682.15|34
1618152860000|2021-04-11 14:54:20|686.17|682.17|686.01|682.01|686.18|682.18|686.01|682.01|28
1618152870000|2021-04-11 14:54:30|685.98|681.98|686.28|682.28|686.32|682.32|685.98|681.98|25
1618152880000|2021-04-11 14:54:40|686.24|682.24|685.82|681.82|686.24|682.24|685.74|681.74|28
1618152890000|2021-04-11 14:54:50|685.84|681.84|686.31|682.31|686.31|682.31|685.84|681.84|26
1618152900000|2021-04-11 14:55:00|686.37|682.37|686.62|682.62|686.64|682.64|686.37|682.37|16
1618152910000|2021-04-11 14:55:10|686.63|682.63|686.74|682.74|686.74|682.74|686.57|682.57|16
1618152920000|2021-04-11 14:55:20|686.73|682.73|686.89|682.89|686.89|682.89|686.64|682.64|24
1618152930000|2021-04-11 14:55:30|686.88|682.88|686.9|682.9|687.01|683.01|686.88|682.88|29
1618152940000|2021-04-11 14:55:40|686.8|682.8|686.86|682.86|687|683|686.79|682.79|27
1618152950000|2021-04-11 14:55:50|686.85|682.85|686.59|682.59|686.85|682.85|686.56|682.56|16
1618152960000|2021-04-11 14:56:00|686.6|682.6|686.58|682.58|686.6|682.6|686.56|682.56|15
1618152970000|2021-04-11 14:56:10|686.59|682.59|686.13|682.13|686.59|682.59|686.13|682.13|22
1618152980000|2021-04-11 14:56:20|686.14|682.14|685.99|681.99|686.14|682.14|685.96|681.96|24
1618152990000|2021-04-11 14:56:30|686|682|685.92|681.92|686.04|682.04|685.91|681.91|22
1618153000000|2021-04-11 14:56:40|685.93|681.93|685.96|681.96|685.96|681.96|685.92|681.92|15
1618153010000|2021-04-11 14:56:50|685.94|681.94|685.94|681.94|686.13|682.13|685.94|681.94|25
1618153020000|2021-04-11 14:57:00|685.96|681.96|685.9|681.9|685.97|681.97|685.88|681.88|9
1618153030000|2021-04-11 14:57:10|685.91|681.91|685.98|681.98|686.13|682.13|685.91|681.91|22
1618153040000|2021-04-11 14:57:20|686.01|682.01|685.91|681.91|686.02|682.02|685.9|681.9|24
1618153050000|2021-04-11 14:57:30|685.9|681.9|685.84|681.84|685.9|681.9|685.84|681.84|11
1618153060000|2021-04-11 14:57:40|685.83|681.83|685.78|681.78|685.85|681.85|685.78|681.78|10
1618153070000|2021-04-11 14:57:50|685.74|681.74|685.54|681.54|685.74|681.74|685.54|681.54|18
1618153080000|2021-04-11 14:58:00|685.55|681.55|685.5|681.5|685.83|681.83|685.48|681.48|17
1618153090000|2021-04-11 14:58:10|685.52|681.52|685.57|681.57|685.72|681.72|685.52|681.52|28
1618153100000|2021-04-11 14:58:20|685.59|681.59|685.58|681.58|685.59|681.59|685.55|681.55|14
1618153110000|2021-04-11 14:58:30|685.6|681.6|685.83|681.83|685.89|681.89|685.6|681.6|23
1618153120000|2021-04-11 14:58:40|685.85|681.85|685.82|681.82|685.86|681.86|685.8|681.8|13
1618153130000|2021-04-11 14:58:50|685.8|681.8|685.8|681.8|685.82|681.82|685.8|681.8|7
1618153140000|2021-04-11 14:59:00|685.79|681.79|686.05|682.05|686.15|682.15|685.79|681.79|25
1618153150000|2021-04-11 14:59:10|686.06|682.06|686.17|682.17|686.2|682.2|686.06|682.06|20
1618153160000|2021-04-11 14:59:20|686.16|682.16|686.2|682.2|686.2|682.2|686|682|18
1618153170000|2021-04-11 14:59:30|686.19|682.19|686.34|682.34|686.35|682.35|686.18|682.18|17
1618153180000|2021-04-11 14:59:40|686.33|682.33|686.98|682.98|686.98|682.98|686.33|682.33|26
1618153190000|2021-04-11 14:59:50|686.99|682.99|686.75|682.75|686.99|682.99|686.71|682.71|21
1618153200000|2021-04-11 15:00:00|686.8|682.8|687.37|683.37|687.37|683.37|686.8|682.8|25
1618153210000|2021-04-11 15:00:10|687.43|683.43|687.07|683.07|687.48|683.48|687.02|683.02|34
1618153220000|2021-04-11 15:00:20|687.08|683.08|687.46|683.46|687.48|683.48|687.08|683.08|22
1618153230000|2021-04-11 15:00:30|687.45|683.45|687.24|683.24|687.46|683.46|687.13|683.13|30
1618153240000|2021-04-11 15:00:40|687.25|683.25|687.26|683.26|687.3|683.3|687|683|33
1618153250000|2021-04-11 15:00:50|687.19|683.19|687.46|683.46|687.49|683.49|687.16|683.16|25
1618153260000|2021-04-11 15:01:00|687.45|683.45|687.15|683.15|687.46|683.46|687.13|683.13|27
1618153270000|2021-04-11 15:01:10|687.14|683.14|687.49|683.49|687.49|683.49|686.97|682.97|26
1618153280000|2021-04-11 15:01:20|687.5|683.5|687.53|683.53|687.53|683.53|687.5|683.5|18
1618153290000|2021-04-11 15:01:30|687.5|683.5|687.64|683.64|687.64|683.64|687.46|683.46|19
1618153300000|2021-04-11 15:01:40|687.63|683.63|687.89|683.89|687.9|683.9|687.63|683.63|11
1618153310000|2021-04-11 15:01:50|687.88|683.88|687.74|683.74|687.9|683.9|687.71|683.71|26
1618153320000|2021-04-11 15:02:00|687.73|683.73|687.9|683.9|687.9|683.9|687.73|683.73|15
1618153330000|2021-04-11 15:02:10|687.88|683.88|687.88|683.88|687.88|683.88|687.74|683.74|22
1618153340000|2021-04-11 15:02:20|687.89|683.89|687.86|683.86|687.89|683.89|687.86|683.86|7
1618153350000|2021-04-11 15:02:30|687.85|683.85|687.88|683.88|687.89|683.89|687.78|683.78|22
1618153360000|2021-04-11 15:02:40|687.86|683.86|687.83|683.83|687.9|683.9|687.82|683.82|16
1618153370000|2021-04-11 15:02:50|687.77|683.77|687.66|683.66|687.79|683.79|687.65|683.65|22
1618153380000|2021-04-11 15:03:00|687.67|683.67|687.82|683.82|687.91|683.91|687.67|683.67|23
1618153390000|2021-04-11 15:03:10|687.91|683.91|687.93|683.93|687.93|683.93|687.89|683.89|8
1618153400000|2021-04-11 15:03:20|687.92|683.92|688.32|684.32|688.32|684.32|687.91|683.91|17
1618153410000|2021-04-11 15:03:30|688.35|684.35|687.93|683.93|688.36|684.36|687.93|683.93|25
1618153420000|2021-04-11 15:03:40|688.05|684.05|688.32|684.32|688.32|684.32|688.05|684.05|30
1618153430000|2021-04-11 15:03:50|688.35|684.35|688.22|684.22|688.35|684.35|688.2|684.2|21
1618153440000|2021-04-11 15:04:00|688.25|684.25|688.73|684.73|688.73|684.73|688.2|684.2|28
1618153450000|2021-04-11 15:04:10|688.75|684.75|688.92|684.92|688.93|684.93|688.75|684.75|16
1618153460000|2021-04-11 15:04:20|688.91|684.91|688.57|684.57|688.93|684.93|688.57|684.57|26
1618153470000|2021-04-11 15:04:30|688.58|684.58|688.71|684.71|688.79|684.79|688.56|684.56|31
1618153480000|2021-04-11 15:04:40|688.77|684.77|688.75|684.75|688.87|684.87|688.73|684.73|28
1618153490000|2021-04-11 15:04:50|688.77|684.77|688.57|684.57|688.77|684.77|688.55|684.55|27
1618153500000|2021-04-11 15:05:00|688.58|684.58|688.57|684.57|688.66|684.66|688.52|684.52|25
1618153510000|2021-04-11 15:05:10|688.58|684.58|688.09|684.09|688.58|684.58|688.08|684.08|30
1618153520000|2021-04-11 15:05:20|688.08|684.08|688.29|684.29|688.33|684.33|687.96|683.96|31
1618153530000|2021-04-11 15:05:30|688.3|684.3|688.24|684.24|688.3|684.3|688.22|684.22|24
1618153540000|2021-04-11 15:05:40|688.27|684.27|688.48|684.48|688.49|684.49|688.27|684.27|15
1618153550000|2021-04-11 15:05:50|688.46|684.46|688.12|684.12|688.46|684.46|688.04|684.04|32
1618153560000|2021-04-11 15:06:00|688.08|684.08|688.01|684.01|688.1|684.1|687.98|683.98|33
1618153570000|2021-04-11 15:06:10|687.98|683.98|688.07|684.07|688.07|684.07|687.93|683.93|23
1618153580000|2021-04-11 15:06:20|688.09|684.09|688.39|684.39|688.39|684.39|687.94|683.94|31
1618153590000|2021-04-11 15:06:30|688.42|684.42|688.45|684.45|688.48|684.48|688.21|684.21|33
1618153600000|2021-04-11 15:06:40|688.44|684.44|688.07|684.07|688.44|684.44|688.07|684.07|27
1618153610000|2021-04-11 15:06:50|688.08|684.08|688.29|684.29|688.29|684.29|688.05|684.05|25
1618153620000|2021-04-11 15:07:00|688.27|684.27|688.33|684.33|688.37|684.37|688.21|684.21|22
1618153630000|2021-04-11 15:07:10|688.35|684.35|688.52|684.52|688.66|684.66|688.35|684.35|29
1618153640000|2021-04-11 15:07:20|688.57|684.57|688.45|684.45|688.62|684.62|688.45|684.45|28
1618153650000|2021-04-11 15:07:30|688.46|684.46|688.39|684.39|688.59|684.59|688.34|684.34|26
1618153660000|2021-04-11 15:07:40|688.4|684.4|688.2|684.2|688.4|684.4|688.2|684.2|22
1618153670000|2021-04-11 15:07:50|688.18|684.18|688.26|684.26|688.46|684.46|688.13|684.13|29
1618153680000|2021-04-11 15:08:00|688.34|684.34|688.31|684.31|688.41|684.41|688.23|684.23|32
1618153690000|2021-04-11 15:08:10|688.32|684.32|688.43|684.43|688.44|684.44|688.2|684.2|19
1618153700000|2021-04-11 15:08:20|688.42|684.42|688.29|684.29|688.43|684.43|688.24|684.24|15
1618153710000|2021-04-11 15:08:30|688.22|684.22|688.09|684.09|688.38|684.38|688.08|684.08|26
1618153720000|2021-04-11 15:08:40|688.07|684.07|688.04|684.04|688.16|684.16|688.04|684.04|28
1618153730000|2021-04-11 15:08:50|688.05|684.05|687.89|683.89|688.05|684.05|687.89|683.89|26
1618153740000|2021-04-11 15:09:00|687.91|683.91|688.13|684.13|688.2|684.2|687.91|683.91|24
1618153750000|2021-04-11 15:09:10|688.11|684.11|688.55|684.55|688.57|684.57|688.1|684.1|27
1618153760000|2021-04-11 15:09:20|688.61|684.61|688.39|684.39|688.62|684.62|688.39|684.39|25
1618153770000|2021-04-11 15:09:30|688.36|684.36|688.38|684.38|688.5|684.5|688.36|684.36|25
1618153780000|2021-04-11 15:09:40|688.36|684.36|688.13|684.13|688.37|684.37|688.13|684.13|24
1618153790000|2021-04-11 15:09:50|688.11|684.11|688.3|684.3|688.38|684.38|688.03|684.03|24
1618153800000|2021-04-11 15:10:00|688.29|684.29|688.18|684.18|688.31|684.31|688.05|684.05|22
1618153810000|2021-04-11 15:10:10|688.17|684.17|688.27|684.27|688.29|684.29|688.17|684.17|8
1618153820000|2021-04-11 15:10:20|688.26|684.26|688.23|684.23|688.26|684.26|688.23|684.23|12
1618153830000|2021-04-11 15:10:30|688.17|684.17|688.18|684.18|688.36|684.36|688.13|684.13|25
1618153840000|2021-04-11 15:10:40|688.19|684.19|688.1|684.1|688.2|684.2|688.09|684.09|16
1618153850000|2021-04-11 15:10:50|688.11|684.11|688.08|684.08|688.13|684.13|688.07|684.07|14
1618153860000|2021-04-11 15:11:00|688.06|684.06|688|684|688.07|684.07|687.9|683.9|16
1618153870000|2021-04-11 15:11:10|688.03|684.03|688.01|684.01|688.07|684.07|688.01|684.01|7
1618153880000|2021-04-11 15:11:20|688.02|684.02|687.98|683.98|688.02|684.02|687.98|683.98|11
1618153890000|2021-04-11 15:11:30|687.96|683.96|687.97|683.97|688.04|684.04|687.96|683.96|13
1618153900000|2021-04-11 15:11:40|687.98|683.98|688|684|688.07|684.07|687.97|683.97|8
1618153910000|2021-04-11 15:11:50|687.98|683.98|687.97|683.97|687.99|683.99|687.96|683.96|10
1618153920000|2021-04-11 15:12:00|687.96|683.96|688.11|684.11|688.12|684.12|687.92|683.92|15
1618153930000|2021-04-11 15:12:10|688.12|684.12|688.34|684.34|688.34|684.34|688.12|684.12|14
1618153940000|2021-04-11 15:12:20|688.35|684.35|688.43|684.43|688.43|684.43|688.33|684.33|20
1618153950000|2021-04-11 15:12:30|688.41|684.41|688.9|684.9|688.9|684.9|688.41|684.41|20
1618153960000|2021-04-11 15:12:40|688.93|684.93|688.87|684.87|688.96|684.96|688.71|684.71|23
1618153970000|2021-04-11 15:12:50|688.88|684.88|688.92|684.92|688.93|684.93|688.88|684.88|3
1618153980000|2021-04-11 15:13:00|688.91|684.91|688.8|684.8|688.91|684.91|688.74|684.74|18
1618153990000|2021-04-11 15:13:10|688.79|684.79|688.88|684.88|688.88|684.88|688.79|684.79|12
1618154000000|2021-04-11 15:13:20|688.87|684.87|688.62|684.62|688.89|684.89|688.57|684.57|22
1618154010000|2021-04-11 15:13:30|688.64|684.64|688.74|684.74|688.77|684.77|688.63|684.63|25
1618154020000|2021-04-11 15:13:40|688.75|684.75|688.88|684.88|688.91|684.91|688.62|684.62|22
1618154030000|2021-04-11 15:13:50|688.87|684.87|688.76|684.76|688.88|684.88|688.73|684.73|21
1618154040000|2021-04-11 15:14:00|688.75|684.75|688.58|684.58|688.75|684.75|688.55|684.55|23
1618154050000|2021-04-11 15:14:10|688.54|684.54|688.82|684.82|688.82|684.82|688.52|684.52|19
1618154060000|2021-04-11 15:14:20|688.8|684.8|688.82|684.82|688.83|684.83|688.8|684.8|12
1618154070000|2021-04-11 15:14:30|688.81|684.81|688.58|684.58|688.82|684.82|688.52|684.52|26
1618154080000|2021-04-11 15:14:40|688.59|684.59|688.55|684.55|688.62|684.62|688.5|684.5|27
1618154090000|2021-04-11 15:14:50|688.57|684.57|688.53|684.53|688.58|684.58|688.44|684.44|26
1618154100000|2021-04-11 15:15:00|688.55|684.55|688.66|684.66|688.68|684.68|688.51|684.51|20
1618154110000|2021-04-11 15:15:10|688.59|684.59|688.64|684.64|688.65|684.65|688.57|684.57|23
1618154120000|2021-04-11 15:15:20|688.63|684.63|688.65|684.65|688.65|684.65|688.58|684.58|21
1618154130000|2021-04-11 15:15:30|688.64|684.64|688.59|684.59|688.65|684.65|688.59|684.59|16
1618154140000|2021-04-11 15:15:40|688.61|684.61|688.51|684.51|688.61|684.61|688.44|684.44|18
1618154150000|2021-04-11 15:15:50|688.5|684.5|688.47|684.47|688.51|684.51|688.46|684.46|11
1618154160000|2021-04-11 15:16:00|688.46|684.46|688.3|684.3|688.47|684.47|688.28|684.28|14
1618154170000|2021-04-11 15:16:10|688.31|684.31|688.31|684.31|688.34|684.34|688.3|684.3|18
1618154180000|2021-04-11 15:16:20|688.3|684.3|688.33|684.33|688.34|684.34|688.26|684.26|16
1618154190000|2021-04-11 15:16:30|688.34|684.34|688.09|684.09|688.37|684.37|688.09|684.09|23
1618154200000|2021-04-11 15:16:40|688.11|684.11|688.26|684.26|688.37|684.37|688.1|684.1|25
1618154210000|2021-04-11 15:16:50|688.28|684.28|688.55|684.55|688.55|684.55|688.27|684.27|26
1618154220000|2021-04-11 15:17:00|688.59|684.59|688.82|684.82|688.84|684.84|688.54|684.54|26
1618154230000|2021-04-11 15:17:10|688.8|684.8|688.76|684.76|688.81|684.81|688.69|684.69|26
1618154240000|2021-04-11 15:17:20|688.75|684.75|689.24|685.24|689.24|685.24|688.75|684.75|25
1618154250000|2021-04-11 15:17:30|689.21|685.21|689.16|685.16|689.21|685.21|689.13|685.13|19
1618154260000|2021-04-11 15:17:40|689.15|685.15|688.98|684.98|689.15|685.15|688.97|684.97|13
1618154270000|2021-04-11 15:17:50|688.88|684.88|688.94|684.94|688.99|684.99|688.87|684.87|15
1618154280000|2021-04-11 15:18:00|689.02|685.02|689.2|685.2|689.23|685.23|688.98|684.98|21
1618154290000|2021-04-11 15:18:10|689.21|685.21|689.12|685.12|689.22|685.22|689.05|685.05|23
1618154300000|2021-04-11 15:18:20|689.1|685.1|689.06|685.06|689.15|685.15|688.85|684.85|28
1618154310000|2021-04-11 15:18:30|689.04|685.04|689.08|685.08|689.17|685.17|689.04|685.04|29
1618154320000|2021-04-11 15:18:40|689.06|685.06|689.21|685.21|689.23|685.23|689.06|685.06|23
1618154330000|2021-04-11 15:18:50|689.23|685.23|689.12|685.12|689.25|685.25|689.05|685.05|19
1618154340000|2021-04-11 15:19:00|689.14|685.14|688.97|684.97|689.14|685.14|688.97|684.97|21
1618154350000|2021-04-11 15:19:10|688.96|684.96|688.58|684.58|688.96|684.96|688.56|684.56|26
1618154360000|2021-04-11 15:19:20|688.55|684.55|688.6|684.6|688.63|684.63|688.53|684.53|18
1618154370000|2021-04-11 15:19:30|688.61|684.61|688.79|684.79|688.8|684.8|688.6|684.6|19
1618154380000|2021-04-11 15:19:40|688.78|684.78|688.7|684.7|688.78|684.78|688.7|684.7|12
1618154390000|2021-04-11 15:19:50|688.71|684.71|688.6|684.6|688.71|684.71|688.59|684.59|12
1618154400000|2021-04-11 15:20:00|688.61|684.61|688.58|684.58|688.62|684.62|688.58|684.58|5
1618154410000|2021-04-11 15:20:10|688.59|684.59|688.44|684.44|688.61|684.61|688.39|684.39|27
1618154420000|2021-04-11 15:20:20|688.46|684.46|688.75|684.75|688.76|684.76|688.45|684.45|25
1618154430000|2021-04-11 15:20:30|688.76|684.76|688.77|684.77|688.77|684.77|688.76|684.76|4
1618154440000|2021-04-11 15:20:40|688.76|684.76|688.77|684.77|688.87|684.87|688.74|684.74|28
1618154450000|2021-04-11 15:20:50|688.71|684.71|688.7|684.7|688.79|684.79|688.59|684.59|29
1618154460000|2021-04-11 15:21:00|688.73|684.73|688.79|684.79|688.79|684.79|688.67|684.67|18
1618154470000|2021-04-11 15:21:10|688.78|684.78|688.83|684.83|688.91|684.91|688.72|684.72|23
1618154480000|2021-04-11 15:21:20|688.82|684.82|688.54|684.54|688.83|684.83|688.54|684.54|14
1618154490000|2021-04-11 15:21:30|688.52|684.52|688.51|684.51|688.61|684.61|688.47|684.47|18
1618154500000|2021-04-11 15:21:40|688.52|684.52|688.73|684.73|688.73|684.73|688.52|684.52|23
1618154510000|2021-04-11 15:21:50|688.71|684.71|688.75|684.75|688.77|684.77|688.7|684.7|26
1618154520000|2021-04-11 15:22:00|688.74|684.74|688.72|684.72|688.76|684.76|688.72|684.72|16
1618154530000|2021-04-11 15:22:10|688.73|684.73|688.7|684.7|688.73|684.73|688.7|684.7|12
1618154540000|2021-04-11 15:22:20|688.71|684.71|688.55|684.55|688.71|684.71|688.55|684.55|12
1618154550000|2021-04-11 15:22:30|688.52|684.52|688.48|684.48|688.53|684.53|688.46|684.46|13
1618154560000|2021-04-11 15:22:40|688.49|684.49|688.68|684.68|688.68|684.68|688.47|684.47|17
1618154570000|2021-04-11 15:22:50|688.69|684.69|688.49|684.49|688.69|684.69|688.48|684.48|20
1618154580000|2021-04-11 15:23:00|688.5|684.5|688.48|684.48|688.5|684.5|688.46|684.46|5
1618154590000|2021-04-11 15:23:10|688.47|684.47|688.48|684.48|688.48|684.48|688.47|684.47|6
1618154600000|2021-04-11 15:23:20|688.47|684.47|688.46|684.46|688.48|684.48|688.46|684.46|12
1618154610000|2021-04-11 15:23:30|688.47|684.47|688.37|684.37|688.47|684.47|688.35|684.35|13
1618154620000|2021-04-11 15:23:40|688.36|684.36|688.37|684.37|688.54|684.54|688.35|684.35|14
1618154630000|2021-04-11 15:23:50|688.36|684.36|688.24|684.24|688.37|684.37|688.24|684.24|13
1618154640000|2021-04-11 15:24:00|688.25|684.25|688.25|684.25|688.33|684.33|688.23|684.23|11
1618154650000|2021-04-11 15:24:10|688.24|684.24|688.26|684.26|688.26|684.26|688.22|684.22|20
1618154660000|2021-04-11 15:24:20|688.25|684.25|688.56|684.56|688.61|684.61|688.23|684.23|19
1618154670000|2021-04-11 15:24:30|688.55|684.55|688.43|684.43|688.55|684.55|688.42|684.42|12
1618154680000|2021-04-11 15:24:40|688.42|684.42|688.59|684.59|688.59|684.59|688.42|684.42|12
1618154690000|2021-04-11 15:24:50|688.58|684.58|688.46|684.46|688.58|684.58|688.46|684.46|17
1618154700000|2021-04-11 15:25:00|688.45|684.45|688.44|684.44|688.48|684.48|688.44|684.44|8
1618154710000|2021-04-11 15:25:10|688.43|684.43|688.36|684.36|688.43|684.43|688.36|684.36|15
1618154720000|2021-04-11 15:25:20|688.34|684.34|688.29|684.29|688.36|684.36|688.29|684.29|11
1618154730000|2021-04-11 15:25:30|688.31|684.31|688.53|684.53|688.54|684.54|688.31|684.31|15
1618154740000|2021-04-11 15:25:40|688.54|684.54|688.48|684.48|688.54|684.54|688.46|684.46|11
1618154750000|2021-04-11 15:25:50|688.47|684.47|688.49|684.49|688.5|684.5|688.45|684.45|9
1618154760000|2021-04-11 15:26:00|688.5|684.5|688.52|684.52|688.53|684.53|688.49|684.49|8
1618154770000|2021-04-11 15:26:10|688.53|684.53|688.51|684.51|688.61|684.61|688.51|684.51|16
1618154780000|2021-04-11 15:26:20|688.49|684.49|688.57|684.57|688.63|684.63|688.48|684.48|16
1618154790000|2021-04-11 15:26:30|688.56|684.56|688.65|684.65|688.67|684.67|688.5|684.5|22
1618154800000|2021-04-11 15:26:40|688.67|684.67|688.72|684.72|688.72|684.72|688.65|684.65|21
1618154810000|2021-04-11 15:26:50|688.71|684.71|688.96|684.96|688.97|684.97|688.71|684.71|20
1618154820000|2021-04-11 15:27:00|688.97|684.97|689.17|685.17|689.18|685.18|688.96|684.96|22
1618154830000|2021-04-11 15:27:10|689.16|685.16|689.07|685.07|689.2|685.2|688.98|684.98|24
1618154840000|2021-04-11 15:27:20|689.06|685.06|688.99|684.99|689.13|685.13|688.95|684.95|25
1618154850000|2021-04-11 15:27:30|688.97|684.97|688.86|684.86|688.97|684.97|688.86|684.86|13
1618154860000|2021-04-11 15:27:40|688.84|684.84|688.83|684.83|688.85|684.85|688.81|684.81|13
1618154870000|2021-04-11 15:27:50|688.82|684.82|688.71|684.71|688.82|684.82|688.68|684.68|14
1618154880000|2021-04-11 15:28:00|688.68|684.68|688.64|684.64|688.88|684.88|688.63|684.63|33
1618154890000|2021-04-11 15:28:10|688.66|684.66|688.44|684.44|688.66|684.66|688.41|684.41|26
1618154900000|2021-04-11 15:28:20|688.41|684.41|688.4|684.4|688.46|684.46|688.39|684.39|18
1618154910000|2021-04-11 15:28:30|688.39|684.39|688.42|684.42|688.53|684.53|688.39|684.39|20
1618154920000|2021-04-11 15:28:40|688.41|684.41|688.64|684.64|688.65|684.65|688.41|684.41|16
1618154930000|2021-04-11 15:28:50|688.63|684.63|688.43|684.43|688.66|684.66|688.42|684.42|23
1618154940000|2021-04-11 15:29:00|688.41|684.41|688.39|684.39|688.47|684.47|688.37|684.37|30
1618154950000|2021-04-11 15:29:10|688.37|684.37|688.23|684.23|688.39|684.39|688.23|684.23|22
1618154960000|2021-04-11 15:29:20|688.2|684.2|688.04|684.04|688.24|684.24|687.97|683.97|25
1618154970000|2021-04-11 15:29:30|688.06|684.06|688.15|684.15|688.22|684.22|687.93|683.93|32
1618154980000|2021-04-11 15:29:40|688.17|684.17|687.79|683.79|688.22|684.22|687.79|683.79|29
1618154990000|2021-04-11 15:29:50|687.71|683.71|688.02|684.02|688.06|684.06|687.71|683.71|24
1618155000000|2021-04-11 15:30:00|688.04|684.04|687.98|683.98|688.08|684.08|687.98|683.98|22
1618155010000|2021-04-11 15:30:10|687.96|683.96|687.81|683.81|687.99|683.99|687.81|683.81|16
1618155020000|2021-04-11 15:30:20|687.82|683.82|687.86|683.86|687.86|683.86|687.81|683.81|16
1618155030000|2021-04-11 15:30:30|687.85|683.85|687.87|683.87|687.88|683.88|687.85|683.85|10
1618155040000|2021-04-11 15:30:40|687.88|683.88|687.69|683.69|687.88|683.88|687.67|683.67|14
1618155050000|2021-04-11 15:30:50|687.68|683.68|687.74|683.74|687.78|683.78|687.66|683.66|15
1618155060000|2021-04-11 15:31:00|687.68|683.68|687.65|683.65|687.73|683.73|687.58|683.58|26
1618155070000|2021-04-11 15:31:10|687.64|683.64|687.65|683.65|687.68|683.68|687.62|683.62|24
1618155080000|2021-04-11 15:31:20|687.67|683.67|687.66|683.66|687.68|683.68|687.65|683.65|14
1618155090000|2021-04-11 15:31:30|687.68|683.68|687.65|683.65|687.71|683.71|687.65|683.65|12
1618155100000|2021-04-11 15:31:40|687.6|683.6|687.65|683.65|687.76|683.76|687.6|683.6|21
1618155110000|2021-04-11 15:31:50|687.64|683.64|687.71|683.71|687.72|683.72|687.64|683.64|27
1618155120000|2021-04-11 15:32:00|687.73|683.73|688.37|684.37|688.37|684.37|687.73|683.73|22
1618155130000|2021-04-11 15:32:10|688.5|684.5|688.33|684.33|688.5|684.5|688.3|684.3|22
1618155140000|2021-04-11 15:32:20|688.35|684.35|688.45|684.45|688.5|684.5|688.3|684.3|20
1618155150000|2021-04-11 15:32:30|688.44|684.44|688.45|684.45|688.5|684.5|688.39|684.39|15
1618155160000|2021-04-11 15:32:40|688.44|684.44|688.72|684.72|688.77|684.77|688.44|684.44|21
1618155170000|2021-04-11 15:32:50|688.71|684.71|688.75|684.75|688.75|684.75|688.64|684.64|22
1618155180000|2021-04-11 15:33:00|688.78|684.78|688.83|684.83|688.85|684.85|688.78|684.78|17
1618155190000|2021-04-11 15:33:10|688.84|684.84|688.66|684.66|688.84|684.84|688.65|684.65|19
1618155200000|2021-04-11 15:33:20|688.67|684.67|688.73|684.73|688.81|684.81|688.67|684.67|20
1618155210000|2021-04-11 15:33:30|688.72|684.72|688.41|684.41|688.73|684.73|688.34|684.34|31
1618155220000|2021-04-11 15:33:40|688.38|684.38|688.15|684.15|688.4|684.4|688.15|684.15|32
1618155230000|2021-04-11 15:33:50|688.19|684.19|687.8|683.8|688.24|684.24|687.79|683.79|23
1618155240000|2021-04-11 15:34:00|687.79|683.79|687.73|683.73|688.2|684.2|687.71|683.71|25
1618155250000|2021-04-11 15:34:10|687.79|683.79|687.72|683.72|687.8|683.8|687.59|683.59|23
1618155260000|2021-04-11 15:34:20|687.71|683.71|687.58|683.58|687.71|683.71|687.56|683.56|16
1618155270000|2021-04-11 15:34:30|687.56|683.56|687.09|683.09|687.56|683.56|687.05|683.05|26
1618155280000|2021-04-11 15:34:40|687.15|683.15|687.76|683.76|687.76|683.76|687.1|683.1|29
1618155290000|2021-04-11 15:34:50|687.74|683.74|687.82|683.82|687.97|683.97|687.74|683.74|19
1618155300000|2021-04-11 15:35:00|687.83|683.83|687.97|683.97|687.97|683.97|687.67|683.67|28
1618155310000|2021-04-11 15:35:10|688.03|684.03|688|684|688.03|684.03|687.92|683.92|14
1618155320000|2021-04-11 15:35:20|687.98|683.98|687.92|683.92|687.98|683.98|687.88|683.88|18
1618155330000|2021-04-11 15:35:30|687.93|683.93|687.77|683.77|687.93|683.93|687.72|683.72|26
1618155340000|2021-04-11 15:35:40|687.8|683.8|687.68|683.68|687.82|683.82|687.59|683.59|25
1618155350000|2021-04-11 15:35:50|687.67|683.67|687.75|683.75|687.84|683.84|687.67|683.67|15
1618155360000|2021-04-11 15:36:00|687.76|683.76|687.71|683.71|687.88|683.88|687.7|683.7|16
1618155370000|2021-04-11 15:36:10|687.61|683.61|687.42|683.42|687.64|683.64|687.37|683.37|25
1618155380000|2021-04-11 15:36:20|687.48|683.48|687.36|683.36|687.52|683.52|687.25|683.25|26
1618155390000|2021-04-11 15:36:30|687.33|683.33|687.29|683.29|687.36|683.36|687.26|683.26|20
1618155400000|2021-04-11 15:36:40|687.3|683.3|687.12|683.12|687.37|683.37|687.12|683.12|26
1618155410000|2021-04-11 15:36:50|687.16|683.16|687.36|683.36|687.37|683.37|687.16|683.16|16
1618155420000|2021-04-11 15:37:00|687.38|683.38|687.6|683.6|687.6|683.6|687.37|683.37|16
1618155430000|2021-04-11 15:37:10|687.59|683.59|687.4|683.4|687.61|683.61|687.36|683.36|21
1618155440000|2021-04-11 15:37:20|687.39|683.39|687.41|683.41|687.46|683.46|687.39|683.39|10
1618155450000|2021-04-11 15:37:30|687.37|683.37|687.26|683.26|687.37|683.37|687.24|683.24|19
1618155460000|2021-04-11 15:37:40|687.25|683.25|687.24|683.24|687.27|683.27|687.24|683.24|21
1618155470000|2021-04-11 15:37:50|687.25|683.25|687.25|683.25|687.44|683.44|687.24|683.24|18
1618155480000|2021-04-11 15:38:00|687.27|683.27|687.03|683.03|687.27|683.27|687.03|683.03|25
1618155490000|2021-04-11 15:38:10|686.98|682.98|687.05|683.05|687.12|683.12|686.98|682.98|22
1618155500000|2021-04-11 15:38:20|687.04|683.04|687.09|683.09|687.09|683.09|687|683|20
1618155510000|2021-04-11 15:38:30|687.14|683.14|686.71|682.71|687.21|683.21|686.7|682.7|24
1618155520000|2021-04-11 15:38:40|686.66|682.66|686.43|682.43|686.71|682.71|686.42|682.42|34
1618155530000|2021-04-11 15:38:50|686.42|682.42|686.27|682.27|686.42|682.42|686.27|682.27|15
1618155540000|2021-04-11 15:39:00|686.26|682.26|686.05|682.05|686.26|682.26|685.89|681.89|27
1618155550000|2021-04-11 15:39:10|686.06|682.06|686.03|682.03|686.06|682.06|685.86|681.86|28
1618155560000|2021-04-11 15:39:20|686.02|682.02|685.78|681.78|686.03|682.03|685.74|681.74|17
1618155570000|2021-04-11 15:39:30|685.81|681.81|685.7|681.7|685.9|681.9|685.6|681.6|34
1618155580000|2021-04-11 15:39:40|685.69|681.69|685.61|681.61|685.79|681.79|685.55|681.55|21
1618155590000|2021-04-11 15:39:50|685.64|681.64|685.42|681.42|685.74|681.74|685.42|681.42|33
1618155600000|2021-04-11 15:40:00|685.43|681.43|685.74|681.74|685.91|681.91|685.39|681.39|32
1618155610000|2021-04-11 15:40:10|685.71|681.71|685.83|681.83|685.92|681.92|685.7|681.7|27
1618155620000|2021-04-11 15:40:20|685.81|681.81|685.86|681.86|685.99|681.99|685.8|681.8|31
1618155630000|2021-04-11 15:40:30|685.87|681.87|685.98|681.98|686|682|685.78|681.78|23
1618155640000|2021-04-11 15:40:40|686.01|682.01|686.05|682.05|686.08|682.08|685.94|681.94|31
1618155650000|2021-04-11 15:40:50|686|682|686.17|682.17|686.18|682.18|685.96|681.96|28
1618155660000|2021-04-11 15:41:00|686.22|682.22|685.92|681.92|686.22|682.22|685.9|681.9|32
1618155670000|2021-04-11 15:41:10|685.99|681.99|685.58|681.58|686.02|682.02|685.58|681.58|22
1618155680000|2021-04-11 15:41:20|685.57|681.57|685.5|681.5|685.57|681.57|685.47|681.47|23
1618155690000|2021-04-11 15:41:30|685.48|681.48|685.47|681.47|685.64|681.64|685.46|681.46|21
1618155700000|2021-04-11 15:41:40|685.55|681.55|685.82|681.82|685.83|681.83|685.48|681.48|25
1618155710000|2021-04-11 15:41:50|685.81|681.81|685.87|681.87|685.87|681.87|685.77|681.77|22
1618155720000|2021-04-11 15:42:00|685.9|681.9|685.66|681.66|685.91|681.91|685.59|681.59|23
1618155730000|2021-04-11 15:42:10|685.63|681.63|685.64|681.64|685.66|681.66|685.56|681.56|15
1618155740000|2021-04-11 15:42:20|685.63|681.63|685.61|681.61|685.63|681.63|685.58|681.58|15
1618155750000|2021-04-11 15:42:30|685.62|681.62|685.6|681.6|685.62|681.62|685.58|681.58|7
1618155760000|2021-04-11 15:42:40|685.53|681.53|685.52|681.52|685.54|681.54|685.5|681.5|12
1618155770000|2021-04-11 15:42:50|685.54|681.54|686.08|682.08|686.08|682.08|685.54|681.54|26
1618155780000|2021-04-11 15:43:00|686.07|682.07|686.47|682.47|686.47|682.47|686.05|682.05|15
1618155790000|2021-04-11 15:43:10|686.55|682.55|686.86|682.86|686.86|682.86|686.55|682.55|16
1618155800000|2021-04-11 15:43:20|686.96|682.96|687.32|683.32|687.43|683.43|686.96|682.96|19
1618155810000|2021-04-11 15:43:30|687.36|683.36|686.95|682.95|687.4|683.4|686.95|682.95|17
1618155820000|2021-04-11 15:43:40|686.94|682.94|686.52|682.52|686.94|682.94|686.52|682.52|22
1618155830000|2021-04-11 15:43:50|686.53|682.53|686.68|682.68|686.7|682.7|686.49|682.49|19
1618155840000|2021-04-11 15:44:00|686.65|682.65|686.83|682.83|686.88|682.88|686.64|682.64|26
1618155850000|2021-04-11 15:44:10|686.77|682.77|686.92|682.92|686.93|682.93|686.7|682.7|22
1618155860000|2021-04-11 15:44:20|686.91|682.91|686.84|682.84|686.91|682.91|686.78|682.78|17
1618155870000|2021-04-11 15:44:30|686.85|682.85|686.72|682.72|686.87|682.87|686.7|682.7|19
1618155880000|2021-04-11 15:44:40|686.74|682.74|686.73|682.73|686.75|682.75|686.7|682.7|12
1618155890000|2021-04-11 15:44:50|686.72|682.72|686.35|682.35|686.74|682.74|686.31|682.31|27
1618155900000|2021-04-11 15:45:00|686.34|682.34|686.31|682.31|686.38|682.38|686.31|682.31|11
1618155910000|2021-04-11 15:45:10|686.36|682.36|686.51|682.51|686.61|682.61|686.36|682.36|21
1618155920000|2021-04-11 15:45:20|686.53|682.53|686.58|682.58|686.58|682.58|686.52|682.52|15
1618155930000|2021-04-11 15:45:30|686.59|682.59|686.9|682.9|686.94|682.94|686.59|682.59|21
1618155940000|2021-04-11 15:45:40|686.87|682.87|687|683|687|683|686.71|682.71|20
1618155950000|2021-04-11 15:45:50|686.99|682.99|687.15|683.15|687.17|683.17|686.97|682.97|18
1618155960000|2021-04-11 15:46:00|687.17|683.17|687.42|683.42|687.44|683.44|687.16|683.16|25
1618155970000|2021-04-11 15:46:10|687.44|683.44|687.43|683.43|687.46|683.46|687.43|683.43|12
1618155980000|2021-04-11 15:46:20|687.44|683.44|687.2|683.2|687.44|683.44|687.19|683.19|14
1618155990000|2021-04-11 15:46:30|687.19|683.19|686.86|682.86|687.2|683.2|686.86|682.86|28
1618156000000|2021-04-11 15:46:40|686.84|682.84|686.5|682.5|686.84|682.84|686.47|682.47|32
1618156010000|2021-04-11 15:46:50|686.49|682.49|686.37|682.37|686.56|682.56|686.33|682.33|26
1618156020000|2021-04-11 15:47:00|686.39|682.39|686.4|682.4|686.44|682.44|686.24|682.24|28
1618156030000|2021-04-11 15:47:10|686.39|682.39|685.94|681.94|686.39|682.39|685.89|681.89|32
1618156040000|2021-04-11 15:47:20|685.96|681.96|685.91|681.91|686.1|682.1|685.85|681.85|28
1618156050000|2021-04-11 15:47:30|685.9|681.9|685.8|681.8|686.14|682.14|685.71|681.71|29
1618156060000|2021-04-11 15:47:40|685.79|681.79|685.76|681.76|685.87|681.87|685.69|681.69|20
1618156070000|2021-04-11 15:47:50|685.75|681.75|685.31|681.31|685.75|681.75|685.3|681.3|28
1618156080000|2021-04-11 15:48:00|685.29|681.29|685.11|681.11|685.35|681.35|685.11|681.11|29
1618156090000|2021-04-11 15:48:10|685.16|681.16|685.66|681.66|685.67|681.67|685.14|681.14|26
1618156100000|2021-04-11 15:48:20|685.65|681.65|685.8|681.8|685.81|681.81|685.65|681.65|18
1618156110000|2021-04-11 15:48:30|685.81|681.81|685.71|681.71|685.86|681.86|685.67|681.67|22
1618156120000|2021-04-11 15:48:40|685.75|681.75|686.69|682.69|686.7|682.7|685.75|681.75|26
1618156130000|2021-04-11 15:48:50|686.7|682.7|687.05|683.05|687.07|683.07|686.7|682.7|25
1618156140000|2021-04-11 15:49:00|687.04|683.04|687.04|683.04|687.04|683.04|687.01|683.01|10
1618156150000|2021-04-11 15:49:10|687.03|683.03|687.64|683.64|687.64|683.64|687.03|683.03|17
1618156160000|2021-04-11 15:49:20|687.66|683.66|688.08|684.08|688.08|684.08|687.65|683.65|20
1618156170000|2021-04-11 15:49:30|688.11|684.11|688.1|684.1|688.11|684.11|688.03|684.03|26
1618156180000|2021-04-11 15:49:40|688.09|684.09|687.84|683.84|688.09|684.09|687.84|683.84|27
1618156190000|2021-04-11 15:49:50|687.83|683.83|687.83|683.83|687.88|683.88|687.77|683.77|20
1618156200000|2021-04-11 15:50:00|687.79|683.79|688.35|684.35|688.35|684.35|687.79|683.79|27
1618156210000|2021-04-11 15:50:10|688.4|684.4|688.59|684.59|688.59|684.59|688.4|684.4|18
1618156220000|2021-04-11 15:50:20|688.56|684.56|688.35|684.35|688.57|684.57|688.35|684.35|22
1618156230000|2021-04-11 15:50:30|688.34|684.34|688.34|684.34|688.4|684.4|688.23|684.23|32
1618156240000|2021-04-11 15:50:40|688.33|684.33|688.47|684.47|688.53|684.53|688.33|684.33|27
1618156250000|2021-04-11 15:50:50|688.45|684.45|688.55|684.55|688.56|684.56|688.43|684.43|19
1618156260000|2021-04-11 15:51:00|688.54|684.54|688.5|684.5|688.57|684.57|688.37|684.37|20
1618156270000|2021-04-11 15:51:10|688.51|684.51|688.35|684.35|688.56|684.56|688.35|684.35|26
1618156280000|2021-04-11 15:51:20|688.36|684.36|688.48|684.48|688.51|684.51|688.36|684.36|20
1618156290000|2021-04-11 15:51:30|688.45|684.45|688.17|684.17|688.45|684.45|688.17|684.17|30
1618156300000|2021-04-11 15:51:40|688.18|684.18|688.29|684.29|688.3|684.3|688.18|684.18|17
1618156310000|2021-04-11 15:51:50|688.3|684.3|688.47|684.47|688.52|684.52|688.3|684.3|24
1618156320000|2021-04-11 15:52:00|688.46|684.46|688.46|684.46|688.51|684.51|688.46|684.46|28
1618156330000|2021-04-11 15:52:10|688.49|684.49|688.48|684.48|688.49|684.49|688.43|684.43|22
1618156340000|2021-04-11 15:52:20|688.46|684.46|688.21|684.21|688.55|684.55|688.21|684.21|24
1618156350000|2021-04-11 15:52:30|688.2|684.2|688.45|684.45|688.49|684.49|688.13|684.13|32
1618156360000|2021-04-11 15:52:40|688.46|684.46|688.23|684.23|688.49|684.49|688.23|684.23|26
1618156370000|2021-04-11 15:52:50|688.22|684.22|688.24|684.24|688.29|684.29|688.18|684.18|27
1618156380000|2021-04-11 15:53:00|688.26|684.26|688.34|684.34|688.34|684.34|688.19|684.19|25
1618156390000|2021-04-11 15:53:10|688.33|684.33|688.42|684.42|688.43|684.43|688.26|684.26|29
1618156400000|2021-04-11 15:53:20|688.43|684.43|688.51|684.51|688.51|684.51|688.42|684.42|17
1618156410000|2021-04-11 15:53:30|688.46|684.46|688.59|684.59|688.59|684.59|688.46|684.46|18
1618156420000|2021-04-11 15:53:40|688.62|684.62|688.81|684.81|688.89|684.89|688.62|684.62|29
1618156430000|2021-04-11 15:53:50|688.8|684.8|688.91|684.91|688.91|684.91|688.72|684.72|21
1618156440000|2021-04-11 15:54:00|688.9|684.9|688.68|684.68|688.9|684.9|688.4|684.4|27
1618156450000|2021-04-11 15:54:10|688.67|684.67|688.95|684.95|688.95|684.95|688.57|684.57|29
1618156460000|2021-04-11 15:54:20|688.96|684.96|689.15|685.15|689.3|685.3|688.96|684.96|27
1618156470000|2021-04-11 15:54:30|689.17|685.17|689.19|685.19|689.29|685.29|689.16|685.16|21
1618156480000|2021-04-11 15:54:40|689.18|685.18|689.41|685.41|689.41|685.41|689.18|685.18|25
1618156490000|2021-04-11 15:54:50|689.4|685.4|689.29|685.29|689.41|685.41|689.29|685.29|17
1618156500000|2021-04-11 15:55:00|689.3|685.3|689.42|685.42|689.51|685.51|689.3|685.3|29
1618156510000|2021-04-11 15:55:10|689.37|685.37|688.77|684.77|689.37|685.37|688.65|684.65|34
1618156520000|2021-04-11 15:55:20|688.73|684.73|688.83|684.83|688.92|684.92|688.73|684.73|30
1618156530000|2021-04-11 15:55:30|688.84|684.84|688.88|684.88|689.02|685.02|688.83|684.83|23
1618156540000|2021-04-11 15:55:40|688.89|684.89|688.89|684.89|688.98|684.98|688.8|684.8|30
1618156550000|2021-04-11 15:55:50|688.87|684.87|688.82|684.82|688.9|684.9|688.81|684.81|20
1618156560000|2021-04-11 15:56:00|688.81|684.81|688.74|684.74|688.83|684.83|688.69|684.69|23
1618156570000|2021-04-11 15:56:10|688.79|684.79|688.7|684.7|688.82|684.82|688.68|684.68|23
1618156580000|2021-04-11 15:56:20|688.71|684.71|688.66|684.66|688.75|684.75|688.59|684.59|26
1618156590000|2021-04-11 15:56:30|688.64|684.64|689.26|685.26|689.29|685.29|688.62|684.62|27
1618156600000|2021-04-11 15:56:40|689.23|685.23|689.69|685.69|689.72|685.72|689.23|685.23|26
1618156610000|2021-04-11 15:56:50|689.7|685.7|690.3|686.3|690.3|686.3|689.63|685.63|22
1618156620000|2021-04-11 15:57:00|690.29|686.29|690.48|686.48|690.48|686.48|690.22|686.22|31
1618156630000|2021-04-11 15:57:10|690.56|686.56|690.72|686.72|690.8|686.8|690.56|686.56|27
1618156640000|2021-04-11 15:57:20|690.74|686.74|690.49|686.49|690.83|686.83|690.45|686.45|33
1618156650000|2021-04-11 15:57:30|690.48|686.48|690.32|686.32|690.48|686.48|690.11|686.11|35
1618156660000|2021-04-11 15:57:40|690.31|686.31|690.05|686.05|690.34|686.34|690|686|28
1618156670000|2021-04-11 15:57:50|689.99|685.99|689.82|685.82|690.01|686.01|689.75|685.75|32
1618156680000|2021-04-11 15:58:00|689.78|685.78|689.38|685.38|689.79|685.79|689.37|685.37|16
1618156690000|2021-04-11 15:58:10|689.35|685.35|689.02|685.02|689.35|685.35|688.98|684.98|29
1618156700000|2021-04-11 15:58:20|689.01|685.01|688.1|684.1|689.03|685.03|687.84|683.84|32
1618156710000|2021-04-11 15:58:30|688.07|684.07|687.9|683.9|688.07|684.07|687.82|683.82|32
1618156720000|2021-04-11 15:58:40|687.91|683.91|687.88|683.88|687.98|683.98|687.85|683.85|16
1618156730000|2021-04-11 15:58:50|687.89|683.89|688|684|688.04|684.04|687.86|683.86|24
1618156740000|2021-04-11 15:59:00|688.01|684.01|687.35|683.35|688.01|684.01|687.33|683.33|29
1618156750000|2021-04-11 15:59:10|687.38|683.38|687.65|683.65|687.73|683.73|687.36|683.36|30
1618156760000|2021-04-11 15:59:20|687.61|683.61|687.36|683.36|687.63|683.63|687.31|683.31|32
1618156770000|2021-04-11 15:59:30|687.37|683.37|687.31|683.31|687.46|683.46|687.31|683.31|22
1618156780000|2021-04-11 15:59:40|687.34|683.34|687.29|683.29|687.35|683.35|687.23|683.23|32
1618156790000|2021-04-11 15:59:50|687.34|683.34|686.86|682.86|687.34|683.34|686.72|682.72|33
1618156800000|2021-04-11 16:00:00|687.03|683.03|687.37|683.37|687.43|683.43|686.82|682.82|31
1618156810000|2021-04-11 16:00:10|687.38|683.38|688.99|684.99|689.03|685.03|687.38|683.38|36
1618156820000|2021-04-11 16:00:20|689|685|688.61|684.61|689.07|685.07|688.61|684.61|27
1618156830000|2021-04-11 16:00:30|688.69|684.69|688.1|684.1|688.81|684.81|688.1|684.1|34
1618156840000|2021-04-11 16:00:40|688.28|684.28|687.92|683.92|688.28|684.28|687.8|683.8|28
1618156850000|2021-04-11 16:00:50|687.94|683.94|687.78|683.78|688.15|684.15|687.73|683.73|33
1618156860000|2021-04-11 16:01:00|687.9|683.9|687.2|683.2|687.9|683.9|687.14|683.14|27
1618156870000|2021-04-11 16:01:10|686.92|682.92|686.5|682.5|687.07|683.07|686.49|682.49|30
1618156880000|2021-04-11 16:01:20|686.49|682.49|688|684|688.06|684.06|686.49|682.49|29
1618156890000|2021-04-11 16:01:30|687.99|683.99|686.96|682.96|687.99|683.99|686.95|682.95|33
1618156900000|2021-04-11 16:01:40|686.99|682.99|686.52|682.52|686.99|682.99|686.49|682.49|28
1618156910000|2021-04-11 16:01:50|686.49|682.49|687.65|683.65|687.65|683.65|686.49|682.49|29
1618156920000|2021-04-11 16:02:00|687.68|683.68|688.41|684.41|688.41|684.41|687.35|683.35|30
1618156930000|2021-04-11 16:02:10|688.4|684.4|686.75|682.75|688.49|684.49|686.75|682.75|36
1618156940000|2021-04-11 16:02:20|686.8|682.8|686.69|682.69|687.11|683.11|686.55|682.55|38
1618156950000|2021-04-11 16:02:30|686.66|682.66|686.33|682.33|686.66|682.66|686.31|682.31|33
1618156960000|2021-04-11 16:02:40|686.34|682.34|686.8|682.8|687.08|683.08|686.31|682.31|33
1618156970000|2021-04-11 16:02:50|686.78|682.78|686.99|682.99|687.05|683.05|686.57|682.57|32
1618156980000|2021-04-11 16:03:00|687.02|683.02|686.79|682.79|687.08|683.08|686.57|682.57|31
1618156990000|2021-04-11 16:03:10|686.83|682.83|686.62|682.62|686.93|682.93|686.62|682.62|33
1618157000000|2021-04-11 16:03:20|686.57|682.57|685.69|681.69|686.57|682.57|685.65|681.65|32
1618157010000|2021-04-11 16:03:30|685.68|681.68|684.91|680.91|685.68|681.68|684.89|680.89|25
1618157020000|2021-04-11 16:03:40|684.9|680.9|684.86|680.86|684.99|680.99|684.86|680.86|22
1618157030000|2021-04-11 16:03:50|684.88|680.88|684.74|680.74|684.94|680.94|684.72|680.72|31
1618157040000|2021-04-11 16:04:00|684.77|680.77|684.57|680.57|684.78|680.78|684.45|680.45|28
1618157050000|2021-04-11 16:04:10|684.59|680.59|684.73|680.73|684.83|680.83|684.22|680.22|33
1618157060000|2021-04-11 16:04:20|684.8|680.8|684.64|680.64|684.85|680.85|684.53|680.53|31
1618157070000|2021-04-11 16:04:30|684.43|680.43|684.25|680.25|684.46|680.46|684.19|680.19|30
1618157080000|2021-04-11 16:04:40|684.24|680.24|684.27|680.27|684.33|680.33|684.13|680.13|30
1618157090000|2021-04-11 16:04:50|684.24|680.24|684.3|680.3|684.36|680.36|684.13|680.13|24
1618157100000|2021-04-11 16:05:00|684.29|680.29|684.32|680.32|684.4|680.4|684.22|680.22|25
1618157110000|2021-04-11 16:05:10|684.3|680.3|684.06|680.06|684.3|680.3|683.95|679.95|30
1618157120000|2021-04-11 16:05:20|683.97|679.97|683.81|679.81|684|680|683.71|679.71|32
1618157130000|2021-04-11 16:05:30|683.83|679.83|683.52|679.52|683.86|679.86|683.46|679.46|30
1618157140000|2021-04-11 16:05:40|683.51|679.51|682.95|678.95|683.53|679.53|682.76|678.76|36
1618157150000|2021-04-11 16:05:50|682.99|678.99|682.73|678.73|683.01|679.01|682.55|678.55|35
1618157160000|2021-04-11 16:06:00|682.7|678.7|682.93|678.93|682.95|678.95|682.63|678.63|26
1618157170000|2021-04-11 16:06:10|682.94|678.94|683.65|679.65|683.65|679.65|682.94|678.94|23
1618157180000|2021-04-11 16:06:20|683.75|679.75|684.07|680.07|684.07|680.07|683.75|679.75|27
1618157190000|2021-04-11 16:06:30|684.09|680.09|684.09|680.09|684.33|680.33|684.05|680.05|21
1618157200000|2021-04-11 16:06:40|684.08|680.08|684.38|680.38|684.38|680.38|684.05|680.05|31
1618157210000|2021-04-11 16:06:50|684.42|680.42|684.67|680.67|684.81|680.81|684.42|680.42|26
1618157220000|2021-04-11 16:07:00|684.66|680.66|684.89|680.89|684.89|680.89|684.66|680.66|19
1618157230000|2021-04-11 16:07:10|684.93|680.93|684.66|680.66|684.93|680.93|684.52|680.52|26
1618157240000|2021-04-11 16:07:20|684.6|680.6|684.9|680.9|684.9|680.9|684.6|680.6|21
1618157250000|2021-04-11 16:07:30|684.94|680.94|684.77|680.77|684.97|680.97|684.58|680.58|27
1618157260000|2021-04-11 16:07:40|684.81|680.81|685.01|681.01|685.01|681.01|684.73|680.73|25
1618157270000|2021-04-11 16:07:50|685|681|685.45|681.45|685.59|681.59|684.99|680.99|28
1618157280000|2021-04-11 16:08:00|685.46|681.46|685.16|681.16|685.5|681.5|685.12|681.12|32
1618157290000|2021-04-11 16:08:10|685.2|681.2|685.27|681.27|685.38|681.38|685.19|681.19|28
1618157300000|2021-04-11 16:08:20|685.32|681.32|685.29|681.29|685.35|681.35|685.27|681.27|17
1618157310000|2021-04-11 16:08:30|685.31|681.31|685.3|681.3|685.43|681.43|685.27|681.27|23
1618157320000|2021-04-11 16:08:40|685.29|681.29|685.24|681.24|685.46|681.46|685.18|681.18|25
1618157330000|2021-04-11 16:08:50|685.25|681.25|685.29|681.29|685.37|681.37|685.25|681.25|22
1618157340000|2021-04-11 16:09:00|685.32|681.32|685.23|681.23|685.35|681.35|685.16|681.16|23
1618157350000|2021-04-11 16:09:10|685.39|681.39|685.57|681.57|685.58|681.58|685.31|681.31|17
1618157360000|2021-04-11 16:09:20|685.58|681.58|685.79|681.79|685.83|681.83|685.58|681.58|18
1618157370000|2021-04-11 16:09:30|685.82|681.82|685.77|681.77|685.82|681.82|685.68|681.68|19
1618157380000|2021-04-11 16:09:40|685.76|681.76|685.77|681.77|685.78|681.78|685.7|681.7|9
1618157390000|2021-04-11 16:09:50|685.76|681.76|685.69|681.69|685.76|681.76|685.41|681.41|23
1618157400000|2021-04-11 16:10:00|685.68|681.68|685.81|681.81|685.83|681.83|685.67|681.67|20
1618157410000|2021-04-11 16:10:10|685.86|681.86|686.22|682.22|686.41|682.41|685.86|681.86|24
1618157420000|2021-04-11 16:10:20|686.29|682.29|686.47|682.47|686.48|682.48|686.25|682.25|22
1618157430000|2021-04-11 16:10:30|686.46|682.46|686.44|682.44|686.57|682.57|686.34|682.34|17
1618157440000|2021-04-11 16:10:40|686.21|682.21|686.19|682.19|686.35|682.35|685.96|681.96|23
1618157450000|2021-04-11 16:10:50|686.18|682.18|685.88|681.88|686.18|682.18|685.83|681.83|16
1618157460000|2021-04-11 16:11:00|685.87|681.87|686.2|682.2|686.21|682.21|685.86|681.86|24
1618157470000|2021-04-11 16:11:10|686.23|682.23|686.13|682.13|686.28|682.28|686.12|682.12|11
1618157480000|2021-04-11 16:11:20|686.15|682.15|686.27|682.27|686.27|682.27|686.07|682.07|25
1618157490000|2021-04-11 16:11:30|686.28|682.28|686.16|682.16|686.31|682.31|686.13|682.13|17
1618157500000|2021-04-11 16:11:40|686.14|682.14|685.62|681.62|686.2|682.2|685.62|681.62|21
1618157510000|2021-04-11 16:11:50|685.61|681.61|685.44|681.44|685.62|681.62|685.42|681.42|19
1618157520000|2021-04-11 16:12:00|685.45|681.45|685.52|681.52|685.54|681.54|685.45|681.45|16
1618157530000|2021-04-11 16:12:10|685.51|681.51|685.94|681.94|685.94|681.94|685.49|681.49|19
1618157540000|2021-04-11 16:12:20|685.93|681.93|686.1|682.1|686.12|682.12|685.87|681.87|20
1618157550000|2021-04-11 16:12:30|686.08|682.08|686.08|682.08|686.08|682.08|686.06|682.06|9
1618157560000|2021-04-11 16:12:40|686.09|682.09|686.3|682.3|686.3|682.3|686.09|682.09|9
1618157570000|2021-04-11 16:12:50|686.31|682.31|686.33|682.33|686.35|682.35|686.28|682.28|14
1618157580000|2021-04-11 16:13:00|686.28|682.28|686|682|686.33|682.33|686|682|16
1618157590000|2021-04-11 16:13:10|685.96|681.96|685.33|681.33|685.96|681.96|685.33|681.33|32
1618157600000|2021-04-11 16:13:20|685.34|681.34|685.19|681.19|685.68|681.68|685.06|681.06|28
1618157610000|2021-04-11 16:13:30|685.2|681.2|684.92|680.92|685.24|681.24|684.92|680.92|24
1618157620000|2021-04-11 16:13:40|684.99|680.99|684.91|680.91|685|681|684.87|680.87|19
1618157630000|2021-04-11 16:13:50|684.9|680.9|684.9|680.9|684.91|680.91|684.9|680.9|9
1618157640000|2021-04-11 16:14:00|684.92|680.92|684.95|680.95|684.99|680.99|684.9|680.9|15
1618157650000|2021-04-11 16:14:10|684.94|680.94|684.94|680.94|684.96|680.96|684.94|680.94|8
1618157660000|2021-04-11 16:14:20|684.97|680.97|684.94|680.94|684.97|680.97|684.94|680.94|4
1618157670000|2021-04-11 16:14:30|684.92|680.92|684.81|680.81|684.92|680.92|684.8|680.8|6
1618157680000|2021-04-11 16:14:40|684.8|680.8|684.8|680.8|684.8|680.8|684.79|680.79|3
1618157690000|2021-04-11 16:14:50|684.79|680.79|684.8|680.8|684.87|680.87|684.79|680.79|9
1618157700000|2021-04-11 16:15:00|684.79|680.79|684.8|680.8|684.82|680.82|684.79|680.79|8
1618157710000|2021-04-11 16:15:10|684.81|680.81|684.6|680.6|684.82|680.82|684.6|680.6|26
1618157720000|2021-04-11 16:15:20|684.43|680.43|684.17|680.17|684.43|680.43|684.13|680.13|24
1618157730000|2021-04-11 16:15:30|684.16|680.16|684.06|680.06|684.18|680.18|683.71|679.71|28
1618157740000|2021-04-11 16:15:40|683.98|679.98|683.76|679.76|684.04|680.04|683.68|679.68|29
1618157750000|2021-04-11 16:15:50|683.75|679.75|683.44|679.44|683.88|679.88|683.44|679.44|24
1618157760000|2021-04-11 16:16:00|683.42|679.42|683.51|679.51|683.51|679.51|683.42|679.42|15
1618157770000|2021-04-11 16:16:10|683.49|679.49|683.26|679.26|683.51|679.51|683.26|679.26|21
1618157780000|2021-04-11 16:16:20|683.27|679.27|683.23|679.23|683.27|679.27|683.23|679.23|6
1618157790000|2021-04-11 16:16:30|683.22|679.22|683.19|679.19|683.22|679.22|683.14|679.14|17
1618157800000|2021-04-11 16:16:40|683.17|679.17|683.13|679.13|683.22|679.22|683.12|679.12|20
1618157810000|2021-04-11 16:16:50|683.12|679.12|683.25|679.25|683.25|679.25|682.96|678.96|28
1618157820000|2021-04-11 16:17:00|683.26|679.26|683.46|679.46|683.46|679.46|683.24|679.24|25
1618157830000|2021-04-11 16:17:10|683.49|679.49|684.11|680.11|684.11|680.11|683.49|679.49|23
1618157840000|2021-04-11 16:17:20|684.1|680.1|683.99|679.99|684.19|680.19|683.97|679.97|20
1618157850000|2021-04-11 16:17:30|683.95|679.95|683.85|679.85|683.98|679.98|683.84|679.84|22
1618157860000|2021-04-11 16:17:40|683.86|679.86|684.09|680.09|684.09|680.09|683.84|679.84|19
1618157870000|2021-04-11 16:17:50|684.1|680.1|683.33|679.33|684.1|680.1|683.32|679.32|28
1618157880000|2021-04-11 16:18:00|683.31|679.31|683.19|679.19|683.31|679.31|683.17|679.17|20
1618157890000|2021-04-11 16:18:10|683.18|679.18|682.83|678.83|683.18|679.18|682.74|678.74|23
1618157900000|2021-04-11 16:18:20|682.84|678.84|683.24|679.24|683.25|679.25|682.84|678.84|21
1618157910000|2021-04-11 16:18:30|683.23|679.23|683.22|679.22|683.24|679.24|683.21|679.21|10
1618157920000|2021-04-11 16:18:40|683.23|679.23|683.62|679.62|683.64|679.64|683.23|679.23|20
1618157930000|2021-04-11 16:18:50|683.61|679.61|683.89|679.89|683.93|679.93|683.6|679.6|14
1618157940000|2021-04-11 16:19:00|683.9|679.9|683.68|679.68|683.9|679.9|683.53|679.53|28
1618157950000|2021-04-11 16:19:10|683.71|679.71|683.84|679.84|683.84|679.84|683.69|679.69|21
1618157960000|2021-04-11 16:19:20|683.85|679.85|683.94|679.94|683.94|679.94|683.84|679.84|11
1618157970000|2021-04-11 16:19:30|683.95|679.95|684.42|680.42|684.42|680.42|683.95|679.95|18
1618157980000|2021-04-11 16:19:40|684.46|680.46|684.65|680.65|684.65|680.65|684.45|680.45|18
1618157990000|2021-04-11 16:19:50|684.64|680.64|684.81|680.81|684.81|680.81|684.64|680.64|16
1618158000000|2021-04-11 16:20:00|684.82|680.82|684.87|680.87|684.89|680.89|684.82|680.82|7
1618158010000|2021-04-11 16:20:10|684.85|680.85|684.38|680.38|684.85|680.85|684.37|680.37|30
1618158020000|2021-04-11 16:20:20|684.4|680.4|684.41|680.41|684.44|680.44|684.33|680.33|23
1618158030000|2021-04-11 16:20:30|684.42|680.42|684.52|680.52|684.54|680.54|684.41|680.41|14
1618158040000|2021-04-11 16:20:40|684.53|680.53|684.63|680.63|684.72|680.72|684.53|680.53|20
1618158050000|2021-04-11 16:20:50|684.7|680.7|684.55|680.55|684.72|680.72|684.54|680.54|10
1618158060000|2021-04-11 16:21:00|684.61|680.61|684.63|680.63|684.67|680.67|684.61|680.61|13
1618158070000|2021-04-11 16:21:10|684.64|680.64|684.75|680.75|684.76|680.76|684.64|680.64|12
1618158080000|2021-04-11 16:21:20|684.76|680.76|684.44|680.44|684.76|680.76|684.44|680.44|14
1618158090000|2021-04-11 16:21:30|684.43|680.43|684.13|680.13|684.44|680.44|684.12|680.12|25
1618158100000|2021-04-11 16:21:40|684.14|680.14|683.79|679.79|684.26|680.26|683.72|679.72|27
1618158110000|2021-04-11 16:21:50|683.82|679.82|683.29|679.29|683.84|679.84|683.14|679.14|34
1618158120000|2021-04-11 16:22:00|683.25|679.25|682.97|678.97|683.37|679.37|682.95|678.95|27
1618158130000|2021-04-11 16:22:10|682.98|678.98|683.05|679.05|683.2|679.2|682.98|678.98|18
1618158140000|2021-04-11 16:22:20|683.03|679.03|682.71|678.71|683.03|679.03|682.71|678.71|26
1618158150000|2021-04-11 16:22:30|682.7|678.7|682.62|678.62|682.88|678.88|682.62|678.62|24
1618158160000|2021-04-11 16:22:40|682.64|678.64|682.98|678.98|682.98|678.98|682.63|678.63|31
1618158170000|2021-04-11 16:22:50|682.99|678.99|682.95|678.95|683.2|679.2|682.95|678.95|24
1618158180000|2021-04-11 16:23:00|682.91|678.91|682.93|678.93|683|679|682.71|678.71|26
1618158190000|2021-04-11 16:23:10|682.92|678.92|682.92|678.92|682.94|678.94|682.82|678.82|16
1618158200000|2021-04-11 16:23:20|682.93|678.93|682.7|678.7|682.93|678.93|682.56|678.56|22
1618158210000|2021-04-11 16:23:30|682.69|678.69|682.89|678.89|682.9|678.9|682.61|678.61|26
1618158220000|2021-04-11 16:23:40|682.9|678.9|683.3|679.3|683.31|679.31|682.9|678.9|24
1618158230000|2021-04-11 16:23:50|683.29|679.29|682.96|678.96|683.29|679.29|682.93|678.93|22
1618158240000|2021-04-11 16:24:00|682.91|678.91|682.94|678.94|682.95|678.95|682.89|678.89|18
1618158250000|2021-04-11 16:24:10|682.95|678.95|682.93|678.93|682.95|678.95|682.88|678.88|14
1618158260000|2021-04-11 16:24:20|682.92|678.92|682.84|678.84|682.93|678.93|682.84|678.84|20
1618158270000|2021-04-11 16:24:30|682.83|678.83|682.91|678.91|682.94|678.94|682.83|678.83|16
1618158280000|2021-04-11 16:24:40|682.9|678.9|683.18|679.18|683.18|679.18|682.89|678.89|10
1618158290000|2021-04-11 16:24:50|683.17|679.17|683.04|679.04|683.23|679.23|682.97|678.97|25
1618158300000|2021-04-11 16:25:00|683.05|679.05|682.65|678.65|683.05|679.05|682.57|678.57|27
1618158310000|2021-04-11 16:25:10|682.63|678.63|682.29|678.29|682.64|678.64|682.29|678.29|15
1618158320000|2021-04-11 16:25:20|682.21|678.21|682.77|678.77|682.77|678.77|682.19|678.19|19
1618158330000|2021-04-11 16:25:30|682.73|678.73|682.55|678.55|682.73|678.73|682.55|678.55|18
1618158340000|2021-04-11 16:25:40|682.54|678.54|682.4|678.4|682.57|678.57|682.4|678.4|12
1618158350000|2021-04-11 16:25:50|682.39|678.39|682.4|678.4|682.43|678.43|682.36|678.36|15
1618158360000|2021-04-11 16:26:00|682.41|678.41|682.6|678.6|682.6|678.6|682.41|678.41|17
1618158370000|2021-04-11 16:26:10|682.61|678.61|682.66|678.66|682.66|678.66|682.6|678.6|8
1618158380000|2021-04-11 16:26:20|682.48|678.48|682.45|678.45|682.55|678.55|682.45|678.45|18
1618158390000|2021-04-11 16:26:30|682.42|678.42|682.44|678.44|682.46|678.46|682.42|678.42|7
1618158400000|2021-04-11 16:26:40|682.42|678.42|682.38|678.38|682.43|678.43|682.37|678.37|17
1618158410000|2021-04-11 16:26:50|682.39|678.39|682.6|678.6|682.6|678.6|682.39|678.39|10
1618158420000|2021-04-11 16:27:00|682.59|678.59|682.51|678.51|682.67|678.67|682.51|678.51|12
1618158430000|2021-04-11 16:27:10|682.47|678.47|682.51|678.51|682.53|678.53|682.39|678.39|23
1618158440000|2021-04-11 16:27:20|682.52|678.52|682.91|678.91|682.97|678.97|682.52|678.52|26
1618158450000|2021-04-11 16:27:30|682.93|678.93|683.12|679.12|683.19|679.19|682.76|678.76|29
1618158460000|2021-04-11 16:27:40|683.11|679.11|683.24|679.24|683.24|679.24|683.11|679.11|9
1618158470000|2021-04-11 16:27:50|683.28|679.28|683.35|679.35|683.5|679.5|683.28|679.28|16
1618158480000|2021-04-11 16:28:00|683.27|679.27|683.19|679.19|683.27|679.27|683.18|679.18|25
1618158490000|2021-04-11 16:28:10|683.18|679.18|683.03|679.03|683.23|679.23|683.03|679.03|17
1618158500000|2021-04-11 16:28:20|682.97|678.97|682.82|678.82|683|679|682.82|678.82|19
1618158510000|2021-04-11 16:28:30|682.81|678.81|682.79|678.79|682.92|678.92|682.77|678.77|23
1618158520000|2021-04-11 16:28:40|682.78|678.78|682.65|678.65|682.93|678.93|682.58|678.58|23
1618158530000|2021-04-11 16:28:50|682.63|678.63|682.54|678.54|682.78|678.78|682.42|678.42|26
1618158540000|2021-04-11 16:29:00|682.53|678.53|682.91|678.91|682.91|678.91|682.47|678.47|34
1618158550000|2021-04-11 16:29:10|682.88|678.88|682.89|678.89|682.92|678.92|682.86|678.86|14
1618158560000|2021-04-11 16:29:20|682.94|678.94|682.81|678.81|683.02|679.02|682.81|678.81|12
1618158570000|2021-04-11 16:29:30|682.79|678.79|683.11|679.11|683.11|679.11|682.78|678.78|27
1618158580000|2021-04-11 16:29:40|683.19|679.19|683.04|679.04|683.24|679.24|682.9|678.9|25
1618158590000|2021-04-11 16:29:50|683.01|679.01|683.08|679.08|683.12|679.12|682.98|678.98|18
1618158600000|2021-04-11 16:30:00|683.07|679.07|682.99|678.99|683.09|679.09|682.8|678.8|29
1618158610000|2021-04-11 16:30:10|683|679|682.86|678.86|683|679|682.84|678.84|21
1618158620000|2021-04-11 16:30:20|682.87|678.87|682.79|678.79|682.88|678.88|682.74|678.74|21
1618158630000|2021-04-11 16:30:30|682.78|678.78|682.48|678.48|682.79|678.79|682.45|678.45|27
1618158640000|2021-04-11 16:30:40|682.47|678.47|682.08|678.08|682.48|678.48|682.08|678.08|24
1618158650000|2021-04-11 16:30:50|682.09|678.09|681.53|677.53|682.09|678.09|681.53|677.53|27
1618158660000|2021-04-11 16:31:00|681.55|677.55|681.36|677.36|681.58|677.58|681.35|677.35|9
1618158670000|2021-04-11 16:31:10|681.33|677.33|681.52|677.52|681.61|677.61|681.33|677.33|28
1618158680000|2021-04-11 16:31:20|681.48|677.48|681.24|677.24|681.56|677.56|681.22|677.22|16
1618158690000|2021-04-11 16:31:30|681.23|677.23|681.42|677.42|681.42|677.42|681.21|677.21|26
1618158700000|2021-04-11 16:31:40|681.43|677.43|681.72|677.72|681.79|677.79|681.43|677.43|27
1618158710000|2021-04-11 16:31:50|681.73|677.73|681.58|677.58|681.73|677.73|681.57|677.57|23
1618158720000|2021-04-11 16:32:00|681.57|677.57|681.52|677.52|681.61|677.61|681.51|677.51|17
1618158730000|2021-04-11 16:32:10|681.53|677.53|681.93|677.93|681.94|677.94|681.53|677.53|20
1618158740000|2021-04-11 16:32:20|681.92|677.92|681.86|677.86|682.04|678.04|681.86|677.86|12
1618158750000|2021-04-11 16:32:30|681.84|677.84|681.65|677.65|681.9|677.9|681.65|677.65|23
1618158760000|2021-04-11 16:32:40|681.63|677.63|681.5|677.5|681.65|677.65|681.49|677.49|8
1618158770000|2021-04-11 16:32:50|681.43|677.43|681.56|677.56|681.56|677.56|681.43|677.43|9
1618158780000|2021-04-11 16:33:00|681.53|677.53|681.3|677.3|681.53|677.53|681.3|677.3|23
1618158790000|2021-04-11 16:33:10|681.25|677.25|681.19|677.19|681.25|677.25|681.16|677.16|15
1618158800000|2021-04-11 16:33:20|681.18|677.18|681.14|677.14|681.24|677.24|681.14|677.14|12
1618158810000|2021-04-11 16:33:30|681.07|677.07|680.63|676.63|681.17|677.17|680.61|676.61|20
1618158820000|2021-04-11 16:33:40|680.53|676.53|680.18|676.18|680.55|676.55|680.18|676.18|28
1618158830000|2021-04-11 16:33:50|680.2|676.2|680.17|676.17|680.22|676.22|680.14|676.14|20
1618158840000|2021-04-11 16:34:00|680.19|676.19|680.94|676.94|680.94|676.94|680.19|676.19|26
1618158850000|2021-04-11 16:34:10|680.93|676.93|680.77|676.77|680.93|676.93|680.72|676.72|27
1618158860000|2021-04-11 16:34:20|680.76|676.76|680.41|676.41|680.76|676.76|680.36|676.36|26
1618158870000|2021-04-11 16:34:30|680.42|676.42|680.76|676.76|680.76|676.76|680.42|676.42|20
1618158880000|2021-04-11 16:34:40|680.78|676.78|681.14|677.14|681.21|677.21|680.78|676.78|28
1618158890000|2021-04-11 16:34:50|681.15|677.15|681.13|677.13|681.16|677.16|681.12|677.12|16
1618158900000|2021-04-11 16:35:00|681.08|677.08|680.79|676.79|681.08|677.08|680.75|676.75|29
1618158910000|2021-04-11 16:35:10|680.81|676.81|680.42|676.42|680.81|676.81|680.32|676.32|22
1618158920000|2021-04-11 16:35:20|680.41|676.41|680.17|676.17|680.41|676.41|680.17|676.17|23
1618158930000|2021-04-11 16:35:30|680.16|676.16|680.16|676.16|680.16|676.16|680.16|676.16|1
1618158940000|2021-04-11 16:35:40|680.15|676.15|680.13|676.13|680.17|676.17|680.07|676.07|13
1618158950000|2021-04-11 16:35:50|680.11|676.11|680.08|676.08|680.16|676.16|680.02|676.02|14
1618158960000|2021-04-11 16:36:00|680.07|676.07|679.99|675.99|680.16|676.16|679.99|675.99|20
1618158970000|2021-04-11 16:36:10|679.93|675.93|679.73|675.73|679.93|675.93|679.73|675.73|20
1618158980000|2021-04-11 16:36:20|679.74|675.74|679.62|675.62|679.78|675.78|679.6|675.6|17
1618158990000|2021-04-11 16:36:30|679.65|675.65|679.79|675.79|679.86|675.86|679.63|675.63|16
1618159000000|2021-04-11 16:36:40|679.76|675.76|679.43|675.43|679.91|675.91|679.34|675.34|29
1618159010000|2021-04-11 16:36:50|679.38|675.38|679.47|675.47|679.52|675.52|679.25|675.25|29
1618159020000|2021-04-11 16:37:00|679.52|675.52|679.38|675.38|679.53|675.53|679.23|675.23|23
1618159030000|2021-04-11 16:37:10|679.37|675.37|679.62|675.62|679.67|675.67|679.37|675.37|27
1618159040000|2021-04-11 16:37:20|679.56|675.56|679.33|675.33|679.56|675.56|679.33|675.33|16
1618159050000|2021-04-11 16:37:30|679.32|675.32|679.4|675.4|679.43|675.43|679.32|675.32|13
1618159060000|2021-04-11 16:37:40|679.39|675.39|679.18|675.18|679.39|675.39|679.18|675.18|20
1618159070000|2021-04-11 16:37:50|679.19|675.19|678.89|674.89|679.25|675.25|678.89|674.89|19
1618159080000|2021-04-11 16:38:00|678.91|674.91|679.12|675.12|679.15|675.15|678.91|674.91|27
1618159090000|2021-04-11 16:38:10|679.11|675.11|679.1|675.1|679.13|675.13|679.08|675.08|15
1618159100000|2021-04-11 16:38:20|679.09|675.09|679.49|675.49|679.6|675.6|679.09|675.09|33
1618159110000|2021-04-11 16:38:30|679.58|675.58|679.8|675.8|679.83|675.83|679.58|675.58|23
1618159120000|2021-04-11 16:38:40|679.81|675.81|680.05|676.05|680.07|676.07|679.81|675.81|20
1618159130000|2021-04-11 16:38:50|680.03|676.03|679.69|675.69|680.19|676.19|679.69|675.69|12
1618159140000|2021-04-11 16:39:00|679.7|675.7|679.52|675.52|679.7|675.7|679.19|675.19|21
1618159150000|2021-04-11 16:39:10|679.49|675.49|679.22|675.22|679.49|675.49|679.1|675.1|25
1618159160000|2021-04-11 16:39:20|679.21|675.21|679.1|675.1|679.24|675.24|679.01|675.01|29
1618159170000|2021-04-11 16:39:30|679.09|675.09|678.99|674.99|679.24|675.24|678.99|674.99|20
1618159180000|2021-04-11 16:39:40|679.05|675.05|679|675|679.05|675.05|678.94|674.94|19
1618159190000|2021-04-11 16:39:50|678.9|674.9|679.13|675.13|679.27|675.27|678.9|674.9|26
1618159200000|2021-04-11 16:40:00|678.98|674.98|678.49|674.49|678.98|674.98|678.49|674.49|20
1618159210000|2021-04-11 16:40:10|678.5|674.5|678.34|674.34|678.55|674.55|678.29|674.29|26
1618159220000|2021-04-11 16:40:20|678.31|674.31|678.29|674.29|678.48|674.48|678.25|674.25|27
1618159230000|2021-04-11 16:40:30|678.27|674.27|677.98|673.98|678.4|674.4|677.95|673.95|29
1618159240000|2021-04-11 16:40:40|678.01|674.01|678.21|674.21|678.36|674.36|677.96|673.96|30
1618159250000|2021-04-11 16:40:50|678.24|674.24|677.84|673.84|678.3|674.3|677.76|673.76|29
1618159260000|2021-04-11 16:41:00|677.85|673.85|677.53|673.53|677.86|673.86|677.53|673.53|28
1618159270000|2021-04-11 16:41:10|677.55|673.55|677.27|673.27|677.65|673.65|677.27|673.27|21
1618159280000|2021-04-11 16:41:20|677.23|673.23|676.63|672.63|677.23|673.23|676.55|672.55|28
1618159290000|2021-04-11 16:41:30|676.73|672.73|676.83|672.83|677.07|673.07|676.72|672.72|25
1618159300000|2021-04-11 16:41:40|676.8|672.8|676.35|672.35|676.95|672.95|676.23|672.23|35
1618159310000|2021-04-11 16:41:50|676.36|672.36|676.22|672.22|676.41|672.41|676.18|672.18|31
1618159320000|2021-04-11 16:42:00|676.21|672.21|676.27|672.27|676.27|672.27|676.18|672.18|29
1618159330000|2021-04-11 16:42:10|676.26|672.26|676.57|672.57|676.7|672.7|676.26|672.26|30
1618159340000|2021-04-11 16:42:20|676.58|672.58|677.11|673.11|677.11|673.11|676.58|672.58|24
1618159350000|2021-04-11 16:42:30|677.09|673.09|677.12|673.12|677.13|673.13|676.89|672.89|25
1618159360000|2021-04-11 16:42:40|677.16|673.16|677.21|673.21|677.3|673.3|677.11|673.11|18
1618159370000|2021-04-11 16:42:50|677.22|673.22|677.04|673.04|677.23|673.23|677.03|673.03|12
1618159380000|2021-04-11 16:43:00|677.05|673.05|676.8|672.8|677.05|673.05|676.8|672.8|13
1618159390000|2021-04-11 16:43:10|676.79|672.79|677.01|673.01|677.07|673.07|676.72|672.72|21
1618159400000|2021-04-11 16:43:20|676.95|672.95|676.79|672.79|676.95|672.95|676.71|672.71|26
1618159410000|2021-04-11 16:43:30|676.77|672.77|676.55|672.55|676.79|672.79|676.53|672.53|23
1618159420000|2021-04-11 16:43:40|676.54|672.54|676.09|672.09|676.54|672.54|676.09|672.09|26
1618159430000|2021-04-11 16:43:50|676.22|672.22|675.93|671.93|676.24|672.24|675.93|671.93|33
1618159440000|2021-04-11 16:44:00|675.97|671.97|676.12|672.12|676.12|672.12|675.87|671.87|28
1618159450000|2021-04-11 16:44:10|676.14|672.14|676.29|672.29|676.53|672.53|676.14|672.14|30
1618159460000|2021-04-11 16:44:20|676.28|672.28|676.26|672.26|676.33|672.33|676.2|672.2|21
1618159470000|2021-04-11 16:44:30|676.27|672.27|676.71|672.71|676.72|672.72|676.23|672.23|27
1618159480000|2021-04-11 16:44:40|676.7|672.7|676.97|672.97|676.97|672.97|676.69|672.69|25
1618159490000|2021-04-11 16:44:50|676.96|672.96|676.74|672.74|676.98|672.98|676.74|672.74|22
1618159500000|2021-04-11 16:45:00|676.73|672.73|676.76|672.76|676.76|672.76|676.71|672.71|13
1618159510000|2021-04-11 16:45:10|676.75|672.75|677.09|673.09|677.1|673.1|676.74|672.74|23
1618159520000|2021-04-11 16:45:20|677.1|673.1|677.2|673.2|677.44|673.44|677.1|673.1|18
1618159530000|2021-04-11 16:45:30|677.17|673.17|677.02|673.02|677.23|673.23|677.02|673.02|20
1618159540000|2021-04-11 16:45:40|677.01|673.01|676.87|672.87|677.01|673.01|676.83|672.83|9
1618159550000|2021-04-11 16:45:50|676.85|672.85|677.02|673.02|677.1|673.1|676.85|672.85|22
1618159560000|2021-04-11 16:46:00|676.97|672.97|677.11|673.11|677.12|673.12|676.96|672.96|21
1618159570000|2021-04-11 16:46:10|677.12|673.12|677.3|673.3|677.45|673.45|677.12|673.12|29
1618159580000|2021-04-11 16:46:20|677.29|673.29|676.95|672.95|677.29|673.29|676.95|672.95|31
1618159590000|2021-04-11 16:46:30|676.97|672.97|677.24|673.24|677.24|673.24|676.96|672.96|20
1618159600000|2021-04-11 16:46:40|677.23|673.23|677.52|673.52|677.52|673.52|677.22|673.22|15
1618159610000|2021-04-11 16:46:50|677.48|673.48|677.14|673.14|677.48|673.48|676.99|672.99|24
1618159620000|2021-04-11 16:47:00|677.16|673.16|677.04|673.04|677.16|673.16|677.02|673.02|13
1618159630000|2021-04-11 16:47:10|677.05|673.05|677.07|673.07|677.08|673.08|677.03|673.03|14
1618159640000|2021-04-11 16:47:20|677.06|673.06|677.53|673.53|677.57|673.57|677.06|673.06|23
1618159650000|2021-04-11 16:47:30|677.54|673.54|677.12|673.12|677.56|673.56|677.12|673.12|17
1618159660000|2021-04-11 16:47:40|677.11|673.11|677.09|673.09|677.16|673.16|676.96|672.96|29
1618159670000|2021-04-11 16:47:50|677.08|673.08|677.19|673.19|677.22|673.22|677.08|673.08|20
1618159680000|2021-04-11 16:48:00|677.24|673.24|677.62|673.62|677.63|673.63|677.24|673.24|25
1618159690000|2021-04-11 16:48:10|677.6|673.6|677.24|673.24|677.6|673.6|677.22|673.22|29
1618159700000|2021-04-11 16:48:20|677.25|673.25|677.29|673.29|677.31|673.31|677.24|673.24|12
1618159710000|2021-04-11 16:48:30|677.3|673.3|678.03|674.03|678.03|674.03|677.29|673.29|31
1618159720000|2021-04-11 16:48:40|678.02|674.02|678.26|674.26|678.26|674.26|678.01|674.01|17
1618159730000|2021-04-11 16:48:50|678.25|674.25|678.24|674.24|678.3|674.3|678.23|674.23|12
1618159740000|2021-04-11 16:49:00|678.23|674.23|678.2|674.2|678.32|674.32|677.94|673.94|26
1618159750000|2021-04-11 16:49:10|678.21|674.21|678.23|674.23|678.27|674.27|678.15|674.15|25
1618159760000|2021-04-11 16:49:20|678.24|674.24|678.37|674.37|678.37|674.37|678.19|674.19|12
1618159770000|2021-04-11 16:49:30|678.38|674.38|678.76|674.76|678.78|674.78|678.37|674.37|22
1618159780000|2021-04-11 16:49:40|678.77|674.77|678.4|674.4|678.82|674.82|678.35|674.35|24
1618159790000|2021-04-11 16:49:50|678.49|674.49|678.32|674.32|678.49|674.49|678.25|674.25|31
1618159800000|2021-04-11 16:50:00|678.31|674.31|678.14|674.14|678.31|674.31|678.13|674.13|23
1618159810000|2021-04-11 16:50:10|678.12|674.12|677.14|673.14|678.16|674.16|677.11|673.11|29
1618159820000|2021-04-11 16:50:20|677.15|673.15|677.07|673.07|677.2|673.2|676.96|672.96|33
1618159830000|2021-04-11 16:50:30|677.06|673.06|677.17|673.17|677.23|673.23|677.06|673.06|27
1618159840000|2021-04-11 16:50:40|677.13|673.13|676.31|672.31|677.17|673.17|676.31|672.31|30
1618159850000|2021-04-11 16:50:50|676.25|672.25|676.36|672.36|676.38|672.38|676.04|672.04|34
1618159860000|2021-04-11 16:51:00|676.38|672.38|676.47|672.47|676.47|672.47|676.33|672.33|21
1618159870000|2021-04-11 16:51:10|676.46|672.46|676.48|672.48|676.48|672.48|676.38|672.38|30
1618159880000|2021-04-11 16:51:20|676.46|672.46|676.62|672.62|676.67|672.67|676.44|672.44|22
1618159890000|2021-04-11 16:51:30|676.63|672.63|676.56|672.56|676.63|672.63|676.44|672.44|32
1618159900000|2021-04-11 16:51:40|676.6|672.6|676.49|672.49|676.6|672.6|676.49|672.49|15
1618159910000|2021-04-11 16:51:50|676.59|672.59|676.63|672.63|676.7|672.7|676.58|672.58|25
1618159920000|2021-04-11 16:52:00|676.62|672.62|675.88|671.88|676.62|672.62|675.8|671.8|31
1618159930000|2021-04-11 16:52:10|675.82|671.82|675.84|671.84|675.87|671.87|675.8|671.8|10
1618159940000|2021-04-11 16:52:20|675.83|671.83|675.75|671.75|675.93|671.93|675.75|671.75|19
1618159950000|2021-04-11 16:52:30|675.74|671.74|675.28|671.28|675.74|671.74|675.15|671.15|29
1618159960000|2021-04-11 16:52:40|675.3|671.3|675.14|671.14|675.34|671.34|675.14|671.14|32
1618159970000|2021-04-11 16:52:50|675.15|671.15|675.4|671.4|675.45|671.45|675.14|671.14|27
1618159980000|2021-04-11 16:53:00|675.39|671.39|675.24|671.24|675.39|671.39|675.24|671.24|14
1618159990000|2021-04-11 16:53:10|675.22|671.22|675.13|671.13|675.24|671.24|675.07|671.07|16
1618160000000|2021-04-11 16:53:20|675.12|671.12|675.09|671.09|675.12|671.12|675.09|671.09|8
1618160010000|2021-04-11 16:53:30|675.1|671.1|674.55|670.55|675.17|671.17|674.52|670.52|28
1618160020000|2021-04-11 16:53:40|674.52|670.52|674.54|670.54|674.59|670.59|674.42|670.42|28
1618160030000|2021-04-11 16:53:50|674.56|670.56|674.7|670.7|674.7|670.7|674.56|670.56|18
1618160040000|2021-04-11 16:54:00|674.65|670.65|674.8|670.8|674.94|670.94|674.65|670.65|26
1618160050000|2021-04-11 16:54:10|674.84|670.84|674.29|670.29|674.84|670.84|674.2|670.2|32
1618160060000|2021-04-11 16:54:20|674.3|670.3|674.19|670.19|674.31|670.31|674.08|670.08|28
1618160070000|2021-04-11 16:54:30|674.2|670.2|673.9|669.9|674.21|670.21|673.9|669.9|25
1618160080000|2021-04-11 16:54:40|673.91|669.91|673.9|669.9|673.96|669.96|673.84|669.84|31
1618160090000|2021-04-11 16:54:50|673.89|669.89|673.9|669.9|673.99|669.99|673.86|669.86|28
1618160100000|2021-04-11 16:55:00|673.92|669.92|673.69|669.69|673.96|669.96|673.65|669.65|17
1618160110000|2021-04-11 16:55:10|673.67|669.67|673.48|669.48|673.7|669.7|673.48|669.48|22
1618160120000|2021-04-11 16:55:20|673.49|669.49|673.58|669.58|673.58|669.58|673.39|669.39|16
1618160130000|2021-04-11 16:55:30|673.65|669.65|673.93|669.93|673.93|669.93|673.65|669.65|26
1618160140000|2021-04-11 16:55:40|673.95|669.95|674.07|670.07|674.14|670.14|673.95|669.95|26
1618160150000|2021-04-11 16:55:50|674.08|670.08|674.11|670.11|674.29|670.29|674.08|670.08|26
1618160160000|2021-04-11 16:56:00|674.08|670.08|673.64|669.64|674.08|670.08|673.55|669.55|33
1618160170000|2021-04-11 16:56:10|673.67|669.67|673.55|669.55|673.67|669.67|673.47|669.47|27
1618160180000|2021-04-11 16:56:20|673.57|669.57|673.97|669.97|673.98|669.98|673.57|669.57|29
1618160190000|2021-04-11 16:56:30|673.96|669.96|674.88|670.88|674.88|670.88|673.96|669.96|27
1618160200000|2021-04-11 16:56:40|674.91|670.91|674.84|670.84|675.03|671.03|674.84|670.84|12
1618160210000|2021-04-11 16:56:50|674.81|670.81|674.74|670.74|674.96|670.96|674.72|670.72|19
1618160220000|2021-04-11 16:57:00|674.76|670.76|674.93|670.93|674.93|670.93|674.7|670.7|21
1618160230000|2021-04-11 16:57:10|674.94|670.94|674.96|670.96|674.98|670.98|674.94|670.94|4
1618160240000|2021-04-11 16:57:20|674.97|670.97|674.68|670.68|674.97|670.97|674.63|670.63|17
1618160250000|2021-04-11 16:57:30|674.71|670.71|674.73|670.73|674.91|670.91|674.68|670.68|21
1618160260000|2021-04-11 16:57:40|674.72|670.72|674.54|670.54|674.72|670.72|674.52|670.52|16
1618160270000|2021-04-11 16:57:50|674.55|670.55|673.95|669.95|674.55|670.55|673.95|669.95|24
1618160280000|2021-04-11 16:58:00|673.92|669.92|673.89|669.89|673.95|669.95|673.84|669.84|28
1618160290000|2021-04-11 16:58:10|673.84|669.84|673.8|669.8|673.92|669.92|673.7|669.7|32
1618160300000|2021-04-11 16:58:20|673.71|669.71|673.41|669.41|673.83|669.83|673.41|669.41|24
1618160310000|2021-04-11 16:58:30|673.39|669.39|673.63|669.63|673.63|669.63|673.39|669.39|24
1618160320000|2021-04-11 16:58:40|673.64|669.64|673.72|669.72|673.77|669.77|673.64|669.64|22
1618160330000|2021-04-11 16:58:50|673.63|669.63|673.49|669.49|673.68|669.68|673.46|669.46|15
1618160340000|2021-04-11 16:59:00|673.51|669.51|673.54|669.54|673.63|669.63|673.39|669.39|31
1618160350000|2021-04-11 16:59:10|673.53|669.53|673.43|669.43|673.6|669.6|673.37|669.37|25
1618160360000|2021-04-11 16:59:20|673.44|669.44|673.77|669.77|673.81|669.81|673.43|669.43|20
1618160370000|2021-04-11 16:59:30|673.62|669.62|673.72|669.72|673.8|669.8|673.62|669.62|28
1618160380000|2021-04-11 16:59:40|673.73|669.73|673.62|669.62|673.73|669.73|673.62|669.62|19
1618160390000|2021-04-11 16:59:50|673.63|669.63|673.69|669.69|673.72|669.72|673.63|669.63|20
1618160400000|2021-04-11 17:00:00|673.7|669.7|673.86|669.86|673.93|669.93|673.69|669.69|22
1618160410000|2021-04-11 17:00:10|673.85|669.85|673.86|669.86|673.89|669.89|673.83|669.83|16
1618160420000|2021-04-11 17:00:20|673.85|669.85|673.81|669.81|673.96|669.96|673.81|669.81|19
1618160430000|2021-04-11 17:00:30|673.83|669.83|674.13|670.13|674.13|670.13|673.83|669.83|20
1618160440000|2021-04-11 17:00:40|674.14|670.14|674.25|670.25|674.25|670.25|674.12|670.12|25
1618160450000|2021-04-11 17:00:50|674.26|670.26|674.59|670.59|674.59|670.59|674.15|670.15|23
1618160460000|2021-04-11 17:01:00|674.6|670.6|674.38|670.38|674.63|670.63|674.38|670.38|26
1618160470000|2021-04-11 17:01:10|674.35|670.35|674.06|670.06|674.35|670.35|674.06|670.06|14
1618160480000|2021-04-11 17:01:20|674.03|670.03|674.13|670.13|674.13|670.13|674.02|670.02|13
1618160490000|2021-04-11 17:01:30|674.2|670.2|674.24|670.24|674.28|670.28|674.19|670.19|26
1618160500000|2021-04-11 17:01:40|674.23|670.23|674.06|670.06|674.31|670.31|674.06|670.06|22
1618160510000|2021-04-11 17:01:50|674.02|670.02|674.06|670.06|674.09|670.09|674|670|10
1618160520000|2021-04-11 17:02:00|673.98|669.98|673.67|669.67|674.03|670.03|673.67|669.67|19
1618160530000|2021-04-11 17:02:10|673.65|669.65|673.5|669.5|673.69|669.69|673.35|669.35|34
1618160540000|2021-04-11 17:02:20|673.63|669.63|673.54|669.54|673.63|669.63|673.31|669.31|30
1618160550000|2021-04-11 17:02:30|673.55|669.55|673.28|669.28|673.55|669.55|673.28|669.28|23
1618160560000|2021-04-11 17:02:40|673.27|669.27|673.11|669.11|673.29|669.29|673.11|669.11|18
1618160570000|2021-04-11 17:02:50|673.1|669.1|673.41|669.41|673.41|669.41|673.1|669.1|19
1618160580000|2021-04-11 17:03:00|673.52|669.52|673.49|669.49|673.64|669.64|673.49|669.49|15
1618160590000|2021-04-11 17:03:10|673.52|669.52|673.58|669.58|673.58|669.58|673.48|669.48|19
1618160600000|2021-04-11 17:03:20|673.64|669.64|674.39|670.39|674.39|670.39|673.63|669.63|25
1618160610000|2021-04-11 17:03:30|674.4|670.4|674.42|670.42|674.42|670.42|674.17|670.17|25
1618160620000|2021-04-11 17:03:40|674.4|670.4|674.45|670.45|674.45|670.45|674.28|670.28|25
1618160630000|2021-04-11 17:03:50|674.47|670.47|674.69|670.69|674.71|670.71|674.47|670.47|19
1618160640000|2021-04-11 17:04:00|674.7|670.7|674.46|670.46|674.79|670.79|674.46|670.46|18
1618160650000|2021-04-11 17:04:10|674.48|670.48|674.38|670.38|674.48|670.48|674.19|670.19|24
1618160660000|2021-04-11 17:04:20|674.4|670.4|673.91|669.91|674.56|670.56|673.91|669.91|21
1618160670000|2021-04-11 17:04:30|673.89|669.89|674.18|670.18|674.18|670.18|673.89|669.89|16
1618160680000|2021-04-11 17:04:40|674.19|670.19|674.21|670.21|674.23|670.23|674.16|670.16|13
1618160690000|2021-04-11 17:04:50|674.22|670.22|674.1|670.1|674.23|670.23|674.1|670.1|12
1618160700000|2021-04-11 17:05:00|674.11|670.11|673.77|669.77|674.16|670.16|673.77|669.77|20
1618160710000|2021-04-11 17:05:10|673.76|669.76|673.56|669.56|673.77|669.77|673.38|669.38|30
1618160720000|2021-04-11 17:05:20|673.55|669.55|673.39|669.39|673.56|669.56|673.38|669.38|25
1618160730000|2021-04-11 17:05:30|673.32|669.32|673.19|669.19|673.33|669.33|673.18|669.18|25
1618160740000|2021-04-11 17:05:40|673.15|669.15|673.5|669.5|673.5|669.5|673.07|669.07|27
1618160750000|2021-04-11 17:05:50|673.49|669.49|673.44|669.44|673.5|669.5|673.38|669.38|17
1618160760000|2021-04-11 17:06:00|673.4|669.4|673.27|669.27|673.43|669.43|673.25|669.25|21
1618160770000|2021-04-11 17:06:10|673.26|669.26|673.57|669.57|673.59|669.59|673.24|669.24|17
1618160780000|2021-04-11 17:06:20|673.54|669.54|673.35|669.35|673.54|669.54|673.35|669.35|25
1618160790000|2021-04-11 17:06:30|673.34|669.34|673.34|669.34|673.37|669.37|673.33|669.33|12
1618160800000|2021-04-11 17:06:40|673.32|669.32|673.33|669.33|673.34|669.34|673.32|669.32|14
1618160810000|2021-04-11 17:06:50|673.31|669.31|673.62|669.62|673.74|669.74|673.31|669.31|23
1618160820000|2021-04-11 17:07:00|673.67|669.67|673.27|669.27|673.67|669.67|673.27|669.27|18
1618160830000|2021-04-11 17:07:10|673.24|669.24|673.07|669.07|673.26|669.26|673.07|669.07|21
1618160840000|2021-04-11 17:07:20|673.08|669.08|673.12|669.12|673.23|669.23|673.07|669.07|25
1618160850000|2021-04-11 17:07:30|673.13|669.13|673.13|669.13|673.2|669.2|673.07|669.07|19
1618160860000|2021-04-11 17:07:40|673.11|669.11|673.11|669.11|673.25|669.25|673.08|669.08|21
1618160870000|2021-04-11 17:07:50|673.12|669.12|673.19|669.19|673.2|669.2|673.08|669.08|9
1618160880000|2021-04-11 17:08:00|673.2|669.2|673.12|669.12|673.23|669.23|673.1|669.1|11
1618160890000|2021-04-11 17:08:10|673.11|669.11|673.13|669.13|673.17|669.17|673.06|669.06|23
1618160900000|2021-04-11 17:08:20|673.17|669.17|673.07|669.07|673.2|669.2|673.07|669.07|23
1618160910000|2021-04-11 17:08:30|673.06|669.06|673.22|669.22|673.22|669.22|672.98|668.98|30
1618160920000|2021-04-11 17:08:40|673.21|669.21|673.25|669.25|673.25|669.25|673.11|669.11|24
1618160930000|2021-04-11 17:08:50|673.22|669.22|672.97|668.97|673.22|669.22|672.93|668.93|20
1618160940000|2021-04-11 17:09:00|672.93|668.93|672.76|668.76|672.93|668.93|672.7|668.7|17
1618160950000|2021-04-11 17:09:10|672.78|668.78|672.82|668.82|672.84|668.84|672.76|668.76|24
1618160960000|2021-04-11 17:09:20|672.8|668.8|672.94|668.94|673.01|669.01|672.8|668.8|20
1618160970000|2021-04-11 17:09:30|672.95|668.95|672.89|668.89|672.96|668.96|672.88|668.88|17
1618160980000|2021-04-11 17:09:40|672.88|668.88|672.88|668.88|672.88|668.88|672.88|668.88|1
1618160990000|2021-04-11 17:09:50|672.87|668.87|672.89|668.89|672.9|668.9|672.83|668.83|16
1618161000000|2021-04-11 17:10:00|672.9|668.9|672.88|668.88|672.91|668.91|672.78|668.78|17
1618161010000|2021-04-11 17:10:10|673.04|669.04|673.33|669.33|673.39|669.39|673.04|669.04|23
1618161020000|2021-04-11 17:10:20|673.32|669.32|673.11|669.11|673.33|669.33|673.11|669.11|15
1618161030000|2021-04-11 17:10:30|673.08|669.08|673.07|669.07|673.11|669.11|672.9|668.9|24
1618161040000|2021-04-11 17:10:40|673.06|669.06|672.8|668.8|673.07|669.07|672.77|668.77|30
1618161050000|2021-04-11 17:10:50|672.76|668.76|672.77|668.77|672.81|668.81|672.75|668.75|15
1618161060000|2021-04-11 17:11:00|672.78|668.78|672.85|668.85|673.05|669.05|672.78|668.78|23
1618161070000|2021-04-11 17:11:10|672.87|668.87|672.76|668.76|672.92|668.92|672.74|668.74|29
1618161080000|2021-04-11 17:11:20|672.77|668.77|672.49|668.49|672.8|668.8|672.49|668.49|23
1618161090000|2021-04-11 17:11:30|672.54|668.54|672.45|668.45|672.59|668.59|672.35|668.35|30
1618161100000|2021-04-11 17:11:40|672.52|668.52|672.84|668.84|672.84|668.84|672.5|668.5|27
1618161110000|2021-04-11 17:11:50|672.85|668.85|672.74|668.74|672.87|668.87|672.7|668.7|16
1618161120000|2021-04-11 17:12:00|672.75|668.75|673.07|669.07|673.09|669.09|672.72|668.72|25
1618161130000|2021-04-11 17:12:10|673.09|669.09|673.24|669.24|673.26|669.26|673.08|669.08|18
1618161140000|2021-04-11 17:12:20|673.23|669.23|673.31|669.31|673.32|669.32|673.23|669.23|16
1618161150000|2021-04-11 17:12:30|673.32|669.32|672.92|668.92|673.32|669.32|672.92|668.92|29
1618161160000|2021-04-11 17:12:40|672.96|668.96|673.29|669.29|673.3|669.3|672.96|668.96|23
1618161170000|2021-04-11 17:12:50|673.3|669.3|673.29|669.29|673.33|669.33|673.29|669.29|11
1618161180000|2021-04-11 17:13:00|673.18|669.18|673.13|669.13|673.18|669.18|673.1|669.1|23
1618161190000|2021-04-11 17:13:10|673.14|669.14|673.71|669.71|673.71|669.71|673.14|669.14|17
1618161200000|2021-04-11 17:13:20|673.82|669.82|674.15|670.15|674.16|670.16|673.73|669.73|21
1618161210000|2021-04-11 17:13:30|674.16|670.16|674.16|670.16|674.23|670.23|674.15|670.15|17
1618161220000|2021-04-11 17:13:40|674.18|670.18|674.36|670.36|674.36|670.36|674.18|670.18|17
1618161230000|2021-04-11 17:13:50|674.37|670.37|674.93|670.93|674.93|670.93|674.37|670.37|23
1618161240000|2021-04-11 17:14:00|675|671|675.03|671.03|675.14|671.14|675|671|15
1618161250000|2021-04-11 17:14:10|675.04|671.04|675.32|671.32|675.35|671.35|675.04|671.04|16
1618161260000|2021-04-11 17:14:20|675.33|671.33|674.91|670.91|675.33|671.33|674.73|670.73|26
1618161270000|2021-04-11 17:14:30|674.92|670.92|674.84|670.84|674.96|670.96|674.75|670.75|19
1618161280000|2021-04-11 17:14:40|674.86|670.86|674.47|670.47|674.86|670.86|674.45|670.45|15
1618161290000|2021-04-11 17:14:50|674.46|670.46|674.76|670.76|674.79|670.79|674.46|670.46|23
1618161300000|2021-04-11 17:15:00|674.81|670.81|674.64|670.64|674.81|670.81|674.54|670.54|30
1618161310000|2021-04-11 17:15:10|674.58|670.58|673.95|669.95|674.58|670.58|673.95|669.95|22
1618161320000|2021-04-11 17:15:20|673.94|669.94|673.6|669.6|673.94|669.94|673.56|669.56|25
1618161330000|2021-04-11 17:15:30|673.61|669.61|673.77|669.77|673.84|669.84|673.57|669.57|19
1618161340000|2021-04-11 17:15:40|673.76|669.76|674.19|670.19|674.2|670.2|673.76|669.76|19
1618161350000|2021-04-11 17:15:50|674.2|670.2|674.21|670.21|674.49|670.49|674.2|670.2|17
1618161360000|2021-04-11 17:16:00|674.35|670.35|674.15|670.15|674.35|670.35|673.95|669.95|26
1618161370000|2021-04-11 17:16:10|674.14|670.14|674.17|670.17|674.17|670.17|674.08|670.08|18
1618161380000|2021-04-11 17:16:20|674.12|670.12|674.35|670.35|674.35|670.35|674.1|670.1|18
1618161390000|2021-04-11 17:16:30|674.34|670.34|674.27|670.27|674.34|670.34|674.21|670.21|14
1618161400000|2021-04-11 17:16:40|674.28|670.28|674.33|670.33|674.37|670.37|674.28|670.28|15
1618161410000|2021-04-11 17:16:50|674.37|670.37|674.37|670.37|674.38|670.38|674.36|670.36|5
1618161420000|2021-04-11 17:17:00|674.36|670.36|674.39|670.39|674.41|670.41|674.36|670.36|6
1618161430000|2021-04-11 17:17:10|674.52|670.52|674.73|670.73|674.73|670.73|674.52|670.52|19
1618161440000|2021-04-11 17:17:20|674.77|670.77|674.99|670.99|674.99|670.99|674.77|670.77|13
1618161450000|2021-04-11 17:17:30|674.96|670.96|674.47|670.47|675.05|671.05|674.44|670.44|22
1618161460000|2021-04-11 17:17:40|674.46|670.46|674.44|670.44|674.49|670.49|674.37|670.37|20
1618161470000|2021-04-11 17:17:50|674.46|670.46|674.54|670.54|674.55|670.55|674.43|670.43|29
1618161480000|2021-04-11 17:18:00|674.56|670.56|674.69|670.69|674.7|670.7|674.55|670.55|19
1618161490000|2021-04-11 17:18:10|674.7|670.7|674.63|670.63|674.7|670.7|674.62|670.62|15
1618161500000|2021-04-11 17:18:20|674.6|670.6|674.7|670.7|674.71|670.71|674.58|670.58|9
1618161510000|2021-04-11 17:18:30|674.69|670.69|674.96|670.96|675.02|671.02|674.69|670.69|21
1618161520000|2021-04-11 17:18:40|674.92|670.92|674.93|670.93|674.93|670.93|674.75|670.75|24
1618161530000|2021-04-11 17:18:50|674.96|670.96|675.06|671.06|675.07|671.07|674.93|670.93|11
1618161540000|2021-04-11 17:19:00|675.08|671.08|675.05|671.05|675.08|671.08|675.05|671.05|8
1618161550000|2021-04-11 17:19:10|675.06|671.06|675.01|671.01|675.07|671.07|675.01|671.01|10
1618161560000|2021-04-11 17:19:20|674.98|670.98|674.84|670.84|674.98|670.98|674.77|670.77|20
1618161570000|2021-04-11 17:19:30|674.85|670.85|674.83|670.83|674.85|670.85|674.52|670.52|25
1618161580000|2021-04-11 17:19:40|674.82|670.82|674.74|670.74|674.89|670.89|674.74|670.74|23
1618161590000|2021-04-11 17:19:50|674.76|670.76|674.62|670.62|674.76|670.76|674.62|670.62|12
1618161600000|2021-04-11 17:20:00|674.57|670.57|674.34|670.34|674.61|670.61|674.27|670.27|24
1618161610000|2021-04-11 17:20:10|674.32|670.32|674.49|670.49|674.5|670.5|674.29|670.29|31
1618161620000|2021-04-11 17:20:20|674.48|670.48|674.45|670.45|674.5|670.5|674.3|670.3|20
1618161630000|2021-04-11 17:20:30|674.44|670.44|674.54|670.54|674.54|670.54|674.42|670.42|16
1618161640000|2021-04-11 17:20:40|674.53|670.53|674.57|670.57|674.58|670.58|674.44|670.44|19
1618161650000|2021-04-11 17:20:50|674.58|670.58|674.54|670.54|674.58|670.58|674.53|670.53|11
1618161660000|2021-04-11 17:21:00|674.53|670.53|674.56|670.56|674.6|670.6|674.53|670.53|8
1618161670000|2021-04-11 17:21:10|674.64|670.64|674.67|670.67|674.67|670.67|674.64|670.64|13
1618161680000|2021-04-11 17:21:20|674.68|670.68|674.66|670.66|674.68|670.68|674.66|670.66|5
1618161690000|2021-04-11 17:21:30|674.67|670.67|674.67|670.67|674.67|670.67|674.67|670.67|1
1618161700000|2021-04-11 17:21:40|674.7|670.7|674.7|670.7|674.7|670.7|674.69|670.69|3
1618161710000|2021-04-11 17:21:50|674.69|670.69|674.7|670.7|674.7|670.7|674.69|670.69|4
1618161720000|2021-04-11 17:22:00|674.69|670.69|675.25|671.25|675.25|671.25|674.69|670.69|17
1618161730000|2021-04-11 17:22:10|675.23|671.23|675.44|671.44|675.44|671.44|675.22|671.22|18
1618161740000|2021-04-11 17:22:20|675.45|671.45|675.44|671.44|675.45|671.45|675.43|671.43|8
1618161750000|2021-04-11 17:22:30|675.43|671.43|675.74|671.74|675.75|671.75|675.43|671.43|15
1618161760000|2021-04-11 17:22:40|675.76|671.76|675.7|671.7|675.76|671.76|675.68|671.68|10
1618161770000|2021-04-11 17:22:50|675.69|671.69|675.7|671.7|675.7|671.7|675.69|671.69|2
1618161780000|2021-04-11 17:23:00|675.71|671.71|675.71|671.71|675.71|671.71|675.69|671.69|6
1618161790000|2021-04-11 17:23:10|675.72|671.72|675.83|671.83|675.84|671.84|675.72|671.72|7
1618161800000|2021-04-11 17:23:20|675.85|671.85|675.68|671.68|675.85|671.85|675.68|671.68|13
1618161810000|2021-04-11 17:23:30|675.72|671.72|675.92|671.92|675.94|671.94|675.63|671.63|13
1618161820000|2021-04-11 17:23:40|675.93|671.93|676.04|672.04|676.04|672.04|675.93|671.93|4
1618161830000|2021-04-11 17:23:50|676.03|672.03|675.88|671.88|676.04|672.04|675.84|671.84|16
1618161840000|2021-04-11 17:24:00|675.94|671.94|675.93|671.93|675.96|671.96|675.93|671.93|8
1618161850000|2021-04-11 17:24:10|675.89|671.89|675.91|671.91|675.93|671.93|675.84|671.84|16
1618161860000|2021-04-11 17:24:20|675.92|671.92|675.88|671.88|675.92|671.92|675.88|671.88|18
1618161870000|2021-04-11 17:24:30|675.87|671.87|675.95|671.95|675.95|671.95|675.87|671.87|6
1618161880000|2021-04-11 17:24:40|675.94|671.94|675.69|671.69|675.94|671.94|675.68|671.68|23
1618161890000|2021-04-11 17:24:50|675.74|671.74|675.74|671.74|675.77|671.77|675.6|671.6|29
1618161900000|2021-04-11 17:25:00|675.8|671.8|675.55|671.55|675.84|671.84|675.54|671.54|18
1618161910000|2021-04-11 17:25:10|675.54|671.54|675.66|671.66|675.68|671.68|675.54|671.54|23
1618161920000|2021-04-11 17:25:20|675.68|671.68|675.8|671.8|675.82|671.82|675.59|671.59|30
1618161930000|2021-04-11 17:25:30|675.81|671.81|676.14|672.14|676.14|672.14|675.81|671.81|15
1618161940000|2021-04-11 17:25:40|676.13|672.13|676.12|672.12|676.14|672.14|676.11|672.11|6
1618161950000|2021-04-11 17:25:50|676.13|672.13|676.39|672.39|676.48|672.48|676.12|672.12|20
1618161960000|2021-04-11 17:26:00|676.38|672.38|675.93|671.93|676.38|672.38|675.92|671.92|28
1618161970000|2021-04-11 17:26:10|675.96|671.96|676.01|672.01|676.01|672.01|675.81|671.81|25
1618161980000|2021-04-11 17:26:20|676.03|672.03|676.27|672.27|676.3|672.3|676.03|672.03|20
1618161990000|2021-04-11 17:26:30|676.19|672.19|676.09|672.09|676.29|672.29|676.03|672.03|32
1618162000000|2021-04-11 17:26:40|676.03|672.03|676.19|672.19|676.25|672.25|676.03|672.03|28
1618162010000|2021-04-11 17:26:50|676.17|672.17|675.96|671.96|676.17|672.17|675.96|671.96|23
1618162020000|2021-04-11 17:27:00|676|672|676.28|672.28|676.28|672.28|676|672|19
1618162030000|2021-04-11 17:27:10|676.26|672.26|676.47|672.47|676.47|672.47|676.24|672.24|17
1618162040000|2021-04-11 17:27:20|676.52|672.52|676.36|672.36|676.53|672.53|676.34|672.34|22
1618162050000|2021-04-11 17:27:30|676.35|672.35|676.42|672.42|676.49|672.49|676.35|672.35|25
1618162060000|2021-04-11 17:27:40|676.43|672.43|676.46|672.46|676.5|672.5|676.43|672.43|13
1618162070000|2021-04-11 17:27:50|676.55|672.55|676.51|672.51|676.56|672.56|676.51|672.51|9
1618162080000|2021-04-11 17:28:00|676.53|672.53|676.37|672.37|676.53|672.53|676.36|672.36|10
1618162090000|2021-04-11 17:28:10|676.38|672.38|676.55|672.55|676.61|672.61|676.37|672.37|19
1618162100000|2021-04-11 17:28:20|676.56|672.56|677.01|673.01|677.05|673.05|676.56|672.56|23
1618162110000|2021-04-11 17:28:30|677.02|673.02|676.98|672.98|677.02|673.02|676.83|672.83|23
1618162120000|2021-04-11 17:28:40|677.01|673.01|677.03|673.03|677.11|673.11|677|673|16
1618162130000|2021-04-11 17:28:50|677.01|673.01|677.44|673.44|677.44|673.44|677.01|673.01|20
1618162140000|2021-04-11 17:29:00|677.43|673.43|677.4|673.4|677.46|673.46|677.39|673.39|15
1618162150000|2021-04-11 17:29:10|677.39|673.39|677.4|673.4|677.4|673.4|677.29|673.29|17
1618162160000|2021-04-11 17:29:20|677.41|673.41|677.4|673.4|677.46|673.46|677.4|673.4|7
1618162170000|2021-04-11 17:29:30|677.44|673.44|677.45|673.45|677.47|673.47|677.42|673.42|14
1618162180000|2021-04-11 17:29:40|677.44|673.44|677.43|673.43|677.44|673.44|677.43|673.43|2
1618162190000|2021-04-11 17:29:50|677.42|673.42|677.37|673.37|677.43|673.43|677.28|673.28|13
1618162200000|2021-04-11 17:30:00|677.35|673.35|677.37|673.37|677.4|673.4|677.35|673.35|7
1618162210000|2021-04-11 17:30:10|677.36|673.36|677.38|673.38|677.41|673.41|677.35|673.35|11
1618162220000|2021-04-11 17:30:20|677.41|673.41|678.09|674.09|678.1|674.1|677.4|673.4|18
1618162230000|2021-04-11 17:30:30|678.1|674.1|678.06|674.06|678.16|674.16|678.01|674.01|18
1618162240000|2021-04-11 17:30:40|678.04|674.04|677.91|673.91|678.09|674.09|677.86|673.86|20
1618162250000|2021-04-11 17:30:50|677.87|673.87|677.64|673.64|677.87|673.87|677.55|673.55|27
1618162260000|2021-04-11 17:31:00|677.54|673.54|677.15|673.15|677.54|673.54|677.11|673.11|21
1618162270000|2021-04-11 17:31:10|677.06|673.06|677.22|673.22|677.23|673.23|677.04|673.04|21
1618162280000|2021-04-11 17:31:20|677.25|673.25|677.44|673.44|677.44|673.44|677.2|673.2|20
1618162290000|2021-04-11 17:31:30|677.43|673.43|677.53|673.53|677.68|673.68|677.43|673.43|26
1618162300000|2021-04-11 17:31:40|677.54|673.54|677.57|673.57|677.58|673.58|677.5|673.5|20
1618162310000|2021-04-11 17:31:50|677.58|673.58|677.97|673.97|678|674|677.58|673.58|18
1618162320000|2021-04-11 17:32:00|677.95|673.95|678.19|674.19|678.19|674.19|677.93|673.93|25
1618162330000|2021-04-11 17:32:10|678.15|674.15|678.1|674.1|678.28|674.28|677.97|673.97|22
1618162340000|2021-04-11 17:32:20|678.29|674.29|678.33|674.33|678.38|674.38|678.29|674.29|22
1618162350000|2021-04-11 17:32:30|678.31|674.31|678.38|674.38|678.38|674.38|678.25|674.25|15
1618162360000|2021-04-11 17:32:40|678.36|674.36|678.26|674.26|678.36|674.36|678.24|674.24|20
1618162370000|2021-04-11 17:32:50|678.28|674.28|678.21|674.21|678.28|674.28|677.94|673.94|22
1618162380000|2021-04-11 17:33:00|678.27|674.27|678.27|674.27|678.27|674.27|678.24|674.24|11
1618162390000|2021-04-11 17:33:10|678.26|674.26|678.25|674.25|678.31|674.31|678.17|674.17|24
1618162400000|2021-04-11 17:33:20|678.26|674.26|678.38|674.38|678.44|674.44|678.25|674.25|29
1618162410000|2021-04-11 17:33:30|678.41|674.41|678.8|674.8|678.82|674.82|678.41|674.41|27
1618162420000|2021-04-11 17:33:40|678.79|674.79|678.73|674.73|678.8|674.8|678.65|674.65|18
1618162430000|2021-04-11 17:33:50|678.8|674.8|678.81|674.81|678.85|674.85|678.79|674.79|17
1618162440000|2021-04-11 17:34:00|678.74|674.74|679.19|675.19|679.22|675.22|678.74|674.74|27
1618162450000|2021-04-11 17:34:10|679.38|675.38|679.39|675.39|679.41|675.41|679.3|675.3|19
1618162460000|2021-04-11 17:34:20|679.4|675.4|679.25|675.25|679.4|675.4|679.1|675.1|16
1618162470000|2021-04-11 17:34:30|679.22|675.22|679.38|675.38|679.38|675.38|679.19|675.19|23
1618162480000|2021-04-11 17:34:40|679.43|675.43|679.62|675.62|679.62|675.62|679.43|675.43|17
1618162490000|2021-04-11 17:34:50|679.65|675.65|679.7|675.7|679.73|675.73|679.64|675.64|10
1618162500000|2021-04-11 17:35:00|679.69|675.69|679.85|675.85|679.87|675.87|679.69|675.69|14
1618162510000|2021-04-11 17:35:10|679.92|675.92|680.01|676.01|680.01|676.01|679.84|675.84|18
1618162520000|2021-04-11 17:35:20|680|676|680.42|676.42|680.44|676.44|680|676|24
1618162530000|2021-04-11 17:35:30|680.37|676.37|680.47|676.47|680.48|676.48|680.31|676.31|26
1618162540000|2021-04-11 17:35:40|680.48|676.48|680.12|676.12|680.49|676.49|679.95|675.95|32
1618162550000|2021-04-11 17:35:50|680.07|676.07|679.73|675.73|680.07|676.07|679.71|675.71|15
1618162560000|2021-04-11 17:36:00|679.75|675.75|680.05|676.05|680.05|676.05|679.75|675.75|21
1618162570000|2021-04-11 17:36:10|679.98|675.98|680.16|676.16|680.18|676.18|679.98|675.98|29
1618162580000|2021-04-11 17:36:20|680.17|676.17|680.25|676.25|680.32|676.32|680.17|676.17|22
1618162590000|2021-04-11 17:36:30|680.26|676.26|680.37|676.37|680.37|676.37|680.1|676.1|25
1618162600000|2021-04-11 17:36:40|680.26|676.26|680.65|676.65|680.65|676.65|680.25|676.25|29
1618162610000|2021-04-11 17:36:50|680.68|676.68|680.49|676.49|680.75|676.75|680.48|676.48|31
1618162620000|2021-04-11 17:37:00|680.51|676.51|680.37|676.37|680.52|676.52|680.37|676.37|23
1618162630000|2021-04-11 17:37:10|680.36|676.36|680.1|676.1|680.36|676.36|680.08|676.08|28
1618162640000|2021-04-11 17:37:20|680.11|676.11|680.18|676.18|680.23|676.23|680.11|676.11|12
1618162650000|2021-04-11 17:37:30|680.11|676.11|680.08|676.08|680.16|676.16|680.05|676.05|29
1618162660000|2021-04-11 17:37:40|680.11|676.11|680.43|676.43|680.43|676.43|680.11|676.11|25
1618162670000|2021-04-11 17:37:50|680.38|676.38|680.43|676.43|680.49|676.49|680.38|676.38|20
1618162680000|2021-04-11 17:38:00|680.47|676.47|680.44|676.44|680.5|676.5|680.44|676.44|13
1618162690000|2021-04-11 17:38:10|680.45|676.45|680.67|676.67|680.78|676.78|680.45|676.45|16
1618162700000|2021-04-11 17:38:20|680.69|676.69|681|677|681|677|680.68|676.68|24
1618162710000|2021-04-11 17:38:30|681.01|677.01|681.08|677.08|681.08|677.08|681|677|12
1618162720000|2021-04-11 17:38:40|681.09|677.09|681.12|677.12|681.14|677.14|681.08|677.08|16
1618162730000|2021-04-11 17:38:50|681.11|677.11|680.83|676.83|681.11|677.11|680.83|676.83|15
1618162740000|2021-04-11 17:39:00|680.82|676.82|680.68|676.68|680.93|676.93|680.68|676.68|25
1618162750000|2021-04-11 17:39:10|680.67|676.67|680.42|676.42|680.69|676.69|680.4|676.4|27
1618162760000|2021-04-11 17:39:20|680.49|676.49|680.23|676.23|680.57|676.57|680.19|676.19|19
1618162770000|2021-04-11 17:39:30|680.24|676.24|680.22|676.22|680.31|676.31|680.16|676.16|28
1618162780000|2021-04-11 17:39:40|680.27|676.27|680.1|676.1|680.27|676.27|680.09|676.09|20
1618162790000|2021-04-11 17:39:50|680.11|676.11|679.78|675.78|680.14|676.14|679.78|675.78|15
1618162800000|2021-04-11 17:40:00|679.75|675.75|679.53|675.53|679.79|675.79|679.53|675.53|26
1618162810000|2021-04-11 17:40:10|679.54|675.54|679.54|675.54|679.63|675.63|679.53|675.53|19
1618162820000|2021-04-11 17:40:20|679.55|675.55|679.55|675.55|679.6|675.6|679.54|675.54|23
1618162830000|2021-04-11 17:40:30|679.56|675.56|679.51|675.51|679.6|675.6|679.51|675.51|8
1618162840000|2021-04-11 17:40:40|679.52|675.52|679.98|675.98|680|676|679.52|675.52|24
1618162850000|2021-04-11 17:40:50|680.01|676.01|679.8|675.8|680.18|676.18|679.8|675.8|31
1618162860000|2021-04-11 17:41:00|679.79|675.79|679.66|675.66|679.8|675.8|679.57|675.57|24
1618162870000|2021-04-11 17:41:10|679.59|675.59|679.6|675.6|679.6|675.6|679.43|675.43|18
1618162880000|2021-04-11 17:41:20|679.59|675.59|679.26|675.26|679.59|675.59|679.25|675.25|29
1618162890000|2021-04-11 17:41:30|679.3|675.3|679.13|675.13|679.38|675.38|679.07|675.07|29
1618162900000|2021-04-11 17:41:40|679.12|675.12|679.4|675.4|679.4|675.4|679.12|675.12|21
1618162910000|2021-04-11 17:41:50|679.41|675.41|679.94|675.94|680.02|676.02|679.41|675.41|25
1618162920000|2021-04-11 17:42:00|679.93|675.93|679.73|675.73|680.05|676.05|679.68|675.68|21
1618162930000|2021-04-11 17:42:10|679.69|675.69|679.65|675.65|679.74|675.74|679.64|675.64|26
1618162940000|2021-04-11 17:42:20|679.64|675.64|679.58|675.58|679.65|675.65|679.58|675.58|9
1618162950000|2021-04-11 17:42:30|679.64|675.64|679.44|675.44|679.67|675.67|679.44|675.44|17
1618162960000|2021-04-11 17:42:40|679.43|675.43|679.29|675.29|679.52|675.52|679.29|675.29|16
1618162970000|2021-04-11 17:42:50|679.32|675.32|679.69|675.69|679.69|675.69|679.28|675.28|32
1618162980000|2021-04-11 17:43:00|679.58|675.58|679.65|675.65|679.71|675.71|679.42|675.42|26
1618162990000|2021-04-11 17:43:10|679.69|675.69|679.49|675.49|679.7|675.7|679.49|675.49|20
1618163000000|2021-04-11 17:43:20|679.55|675.55|679.57|675.57|679.62|675.62|679.49|675.49|24
1618163010000|2021-04-11 17:43:30|679.59|675.59|679.54|675.54|679.6|675.6|679.54|675.54|6
1618163020000|2021-04-11 17:43:40|679.57|675.57|679.51|675.51|679.58|675.58|679.48|675.48|15
1618163030000|2021-04-11 17:43:50|679.48|675.48|679.8|675.8|679.85|675.85|679.45|675.45|27
1618163040000|2021-04-11 17:44:00|679.79|675.79|679.68|675.68|679.87|675.87|679.67|675.67|19
1618163050000|2021-04-11 17:44:10|679.63|675.63|679.55|675.55|679.68|675.68|679.53|675.53|26
1618163060000|2021-04-11 17:44:20|679.58|675.58|679.54|675.54|679.59|675.59|679.51|675.51|28
1618163070000|2021-04-11 17:44:30|679.52|675.52|679.59|675.59|679.6|675.6|679.52|675.52|18
1618163080000|2021-04-11 17:44:40|679.56|675.56|679.13|675.13|679.6|675.6|679.13|675.13|19
1618163090000|2021-04-11 17:44:50|679.15|675.15|679.32|675.32|679.51|675.51|679.14|675.14|34
1618163100000|2021-04-11 17:45:00|679.3|675.3|679.53|675.53|679.55|675.55|679.3|675.3|20
1618163110000|2021-04-11 17:45:10|679.54|675.54|679.29|675.29|679.55|675.55|679.28|675.28|23
1618163120000|2021-04-11 17:45:20|679.27|675.27|679.02|675.02|679.31|675.31|679.02|675.02|18
1618163130000|2021-04-11 17:45:30|678.99|674.99|678.95|674.95|679.09|675.09|678.92|674.92|16
1618163140000|2021-04-11 17:45:40|678.98|674.98|678.84|674.84|678.99|674.99|678.84|674.84|9
1618163150000|2021-04-11 17:45:50|678.85|674.85|679.04|675.04|679.2|675.2|678.85|674.85|24
1618163160000|2021-04-11 17:46:00|679.03|675.03|679|675|679.11|675.11|678.98|674.98|17
1618163170000|2021-04-11 17:46:10|678.99|674.99|678.96|674.96|679.09|675.09|678.96|674.96|26
1618163180000|2021-04-11 17:46:20|678.99|674.99|678.89|674.89|679|675|678.89|674.89|20
1618163190000|2021-04-11 17:46:30|678.9|674.9|678.88|674.88|678.95|674.95|678.86|674.86|16
1618163200000|2021-04-11 17:46:40|678.69|674.69|678.54|674.54|678.69|674.69|678.52|674.52|16
1618163210000|2021-04-11 17:46:50|678.53|674.53|678.51|674.51|678.55|674.55|678.51|674.51|6
1618163220000|2021-04-11 17:47:00|678.52|674.52|678.45|674.45|678.52|674.52|678.45|674.45|9
1618163230000|2021-04-11 17:47:10|678.46|674.46|678.4|674.4|678.48|674.48|678.38|674.38|10
1618163240000|2021-04-11 17:47:20|678.38|674.38|678.38|674.38|678.4|674.4|678.38|674.38|8
1618163250000|2021-04-11 17:47:30|678.37|674.37|678.38|674.38|678.39|674.39|678.37|674.37|7
1618163260000|2021-04-11 17:47:40|678.32|674.32|678.15|674.15|678.32|674.32|678.15|674.15|12
1618163270000|2021-04-11 17:47:50|678.13|674.13|678.07|674.07|678.15|674.15|678.07|674.07|11
1618163280000|2021-04-11 17:48:00|678.06|674.06|677.82|673.82|678.18|674.18|677.82|673.82|21
1618163290000|2021-04-11 17:48:10|677.9|673.9|678.07|674.07|678.1|674.1|677.9|673.9|29
1618163300000|2021-04-11 17:48:20|678.14|674.14|678.37|674.37|678.41|674.41|678.09|674.09|21
1618163310000|2021-04-11 17:48:30|678.39|674.39|678.39|674.39|678.4|674.4|678.36|674.36|13
1618163320000|2021-04-11 17:48:40|678.4|674.4|678.68|674.68|678.68|674.68|678.4|674.4|18
1618163330000|2021-04-11 17:48:50|678.67|674.67|678.82|674.82|678.84|674.84|678.65|674.65|28
1618163340000|2021-04-11 17:49:00|678.83|674.83|678.85|674.85|678.87|674.87|678.75|674.75|24
1618163350000|2021-04-11 17:49:10|678.86|674.86|678.85|674.85|678.89|674.89|678.81|674.81|14
1618163360000|2021-04-11 17:49:20|678.78|674.78|678.46|674.46|678.84|674.84|678.46|674.46|19
1618163370000|2021-04-11 17:49:30|678.48|674.48|678.21|674.21|678.48|674.48|678.21|674.21|16
1618163380000|2021-04-11 17:49:40|678.18|674.18|678.2|674.2|678.28|674.28|678.17|674.17|8
1618163390000|2021-04-11 17:49:50|678.21|674.21|678.26|674.26|678.34|674.34|678.18|674.18|21
1618163400000|2021-04-11 17:50:00|678.2|674.2|678.01|674.01|678.21|674.21|677.95|673.95|25
1618163410000|2021-04-11 17:50:10|678.02|674.02|678.25|674.25|678.26|674.26|677.98|673.98|23
1618163420000|2021-04-11 17:50:20|678.24|674.24|678.3|674.3|678.33|674.33|678.23|674.23|23
1618163430000|2021-04-11 17:50:30|678.33|674.33|678.4|674.4|678.4|674.4|678.29|674.29|16
1618163440000|2021-04-11 17:50:40|678.39|674.39|678.35|674.35|678.42|674.42|678.25|674.25|19
1618163450000|2021-04-11 17:50:50|678.37|674.37|678.56|674.56|678.57|674.57|678.37|674.37|18
1618163460000|2021-04-11 17:51:00|678.55|674.55|678.31|674.31|678.56|674.56|678.31|674.31|16
1618163470000|2021-04-11 17:51:10|678.33|674.33|678.4|674.4|678.5|674.5|678.29|674.29|29
1618163480000|2021-04-11 17:51:20|678.41|674.41|678.31|674.31|678.41|674.41|678.29|674.29|26
1618163490000|2021-04-11 17:51:30|678.33|674.33|678.25|674.25|678.33|674.33|678.24|674.24|10
1618163500000|2021-04-11 17:51:40|678.24|674.24|678.24|674.24|678.25|674.25|678.24|674.24|3
1618163510000|2021-04-11 17:51:50|678.23|674.23|678.16|674.16|678.28|674.28|678.14|674.14|11
1618163520000|2021-04-11 17:52:00|678.14|674.14|678.03|674.03|678.16|674.16|677.93|673.93|27
1618163530000|2021-04-11 17:52:10|678.01|674.01|677.98|673.98|678.01|674.01|677.98|673.98|10
1618163540000|2021-04-11 17:52:20|678.01|674.01|678.02|674.02|678.04|674.04|678|674|17
1618163550000|2021-04-11 17:52:30|678.04|674.04|678.27|674.27|678.27|674.27|678.04|674.04|13
1618163560000|2021-04-11 17:52:40|678.28|674.28|678.4|674.4|678.42|674.42|678.24|674.24|17
1618163570000|2021-04-11 17:52:50|678.41|674.41|678.44|674.44|678.46|674.46|678.35|674.35|24
1618163580000|2021-04-11 17:53:00|678.48|674.48|678.47|674.47|678.51|674.51|678.45|674.45|13
1618163590000|2021-04-11 17:53:10|678.49|674.49|678.84|674.84|678.85|674.85|678.49|674.49|28
1618163600000|2021-04-11 17:53:20|678.85|674.85|678.83|674.83|678.85|674.85|678.71|674.71|20
1618163610000|2021-04-11 17:53:30|678.86|674.86|678.87|674.87|678.91|674.91|678.85|674.85|16
1618163620000|2021-04-11 17:53:40|678.89|674.89|678.9|674.9|678.91|674.91|678.84|674.84|20
1618163630000|2021-04-11 17:53:50|678.89|674.89|678.93|674.93|678.94|674.94|678.89|674.89|8
1618163640000|2021-04-11 17:54:00|678.94|674.94|678.99|674.99|679.02|675.02|678.92|674.92|17
1618163650000|2021-04-11 17:54:10|679.03|675.03|679.17|675.17|679.19|675.19|678.99|674.99|14
1618163660000|2021-04-11 17:54:20|679.18|675.18|679.84|675.84|679.84|675.84|679.16|675.16|27
1618163670000|2021-04-11 17:54:30|679.85|675.85|679.78|675.78|679.92|675.92|679.78|675.78|13
1618163680000|2021-04-11 17:54:40|679.75|675.75|679.64|675.64|679.75|675.75|679.57|675.57|17
1618163690000|2021-04-11 17:54:50|679.63|675.63|679.65|675.65|679.66|675.66|679.49|675.49|22
1618163700000|2021-04-11 17:55:00|679.67|675.67|679.95|675.95|679.97|675.97|679.63|675.63|15
1618163710000|2021-04-11 17:55:10|679.97|675.97|679.66|675.66|679.97|675.97|679.66|675.66|15
1618163720000|2021-04-11 17:55:20|679.69|675.69|679.61|675.61|679.74|675.74|679.6|675.6|17
1618163730000|2021-04-11 17:55:30|679.62|675.62|679.45|675.45|679.62|675.62|679.45|675.45|24
1618163740000|2021-04-11 17:55:40|679.47|675.47|679.49|675.49|679.53|675.53|679.44|675.44|23
1618163750000|2021-04-11 17:55:50|679.52|675.52|679.47|675.47|679.52|675.52|679.45|675.45|10
1618163760000|2021-04-11 17:56:00|679.46|675.46|678.9|674.9|679.46|675.46|678.9|674.9|23
1618163770000|2021-04-11 17:56:10|678.89|674.89|678.66|674.66|678.89|674.89|678.65|674.65|24
1618163780000|2021-04-11 17:56:20|678.65|674.65|679.47|675.47|679.47|675.47|678.65|674.65|27
1618163790000|2021-04-11 17:56:30|679.46|675.46|679.68|675.68|679.69|675.69|679.46|675.46|27
1618163800000|2021-04-11 17:56:40|679.7|675.7|679.59|675.59|679.72|675.72|679.59|675.59|25
1618163810000|2021-04-11 17:56:50|679.57|675.57|679.65|675.65|679.67|675.67|679.5|675.5|23
1618163820000|2021-04-11 17:57:00|679.67|675.67|679.3|675.3|679.7|675.7|679.3|675.3|17
1618163830000|2021-04-11 17:57:10|679.34|675.34|679.82|675.82|679.84|675.84|679.31|675.31|27
1618163840000|2021-04-11 17:57:20|679.83|675.83|680.1|676.1|680.1|676.1|679.83|675.83|6
1618163850000|2021-04-11 17:57:30|680.09|676.09|680.1|676.1|680.12|676.12|680.09|676.09|4
1618163860000|2021-04-11 17:57:40|680.11|676.11|680.46|676.46|680.46|676.46|680.11|676.11|9
1618163870000|2021-04-11 17:57:50|680.45|676.45|680.21|676.21|680.45|676.45|680.14|676.14|26
1618163880000|2021-04-11 17:58:00|680.2|676.2|680.17|676.17|680.26|676.26|680.16|676.16|15
1618163890000|2021-04-11 17:58:10|680.19|676.19|680.17|676.17|680.2|676.2|680.17|676.17|13
1618163900000|2021-04-11 17:58:20|680.16|676.16|680.17|676.17|680.19|676.19|680.16|676.16|4
1618163910000|2021-04-11 17:58:30|680.14|676.14|679.92|675.92|680.14|676.14|679.91|675.91|27
1618163920000|2021-04-11 17:58:40|679.91|675.91|679.52|675.52|679.99|675.99|679.52|675.52|25
1618163930000|2021-04-11 17:58:50|679.51|675.51|679.19|675.19|679.53|675.53|679.08|675.08|26
1618163940000|2021-04-11 17:59:00|679.21|675.21|679.13|675.13|679.21|675.21|679.11|675.11|21
1618163950000|2021-04-11 17:59:10|679.14|675.14|679.29|675.29|679.3|675.3|679.11|675.11|20
1618163960000|2021-04-11 17:59:20|679.28|675.28|679.29|675.29|679.29|675.29|679.26|675.26|10
1618163970000|2021-04-11 17:59:30|679.28|675.28|679.21|675.21|679.28|675.28|679.15|675.15|20
1618163980000|2021-04-11 17:59:40|679.2|675.2|679.28|675.28|679.3|675.3|679.2|675.2|19
1618163990000|2021-04-11 17:59:50|679.29|675.29|679.55|675.55|679.56|675.56|679.28|675.28|12
1618164000000|2021-04-11 18:00:00|679.6|675.6|679.65|675.65|679.67|675.67|679.6|675.6|20
1618164010000|2021-04-11 18:00:10|679.64|675.64|679.66|675.66|679.67|675.67|679.58|675.58|17
1618164020000|2021-04-11 18:00:20|679.65|675.65|679.66|675.66|679.68|675.68|679.64|675.64|11
1618164030000|2021-04-11 18:00:30|679.65|675.65|679.56|675.56|679.65|675.65|679.54|675.54|9
1618164040000|2021-04-11 18:00:40|679.55|675.55|679.5|675.5|679.55|675.55|679.5|675.5|6
1618164050000|2021-04-11 18:00:50|679.49|675.49|679.31|675.31|679.49|675.49|679.27|675.27|16
1618164060000|2021-04-11 18:01:00|679.3|675.3|679.22|675.22|679.3|675.3|679.2|675.2|17
1618164070000|2021-04-11 18:01:10|679.23|675.23|679.12|675.12|679.23|675.23|679.12|675.12|11
1618164080000|2021-04-11 18:01:20|679.11|675.11|679|675|679.12|675.12|679|675|5
1618164090000|2021-04-11 18:01:30|679.01|675.01|678.99|674.99|679.01|675.01|678.99|674.99|9
1618164100000|2021-04-11 18:01:40|679|675|678.8|674.8|679|675|678.8|674.8|2
1618164110000|2021-04-11 18:01:50|678.81|674.81|678.63|674.63|678.81|674.81|678.61|674.61|22
1618164120000|2021-04-11 18:02:00|678.61|674.61|678.75|674.75|678.78|674.78|678.61|674.61|16
1618164130000|2021-04-11 18:02:10|678.78|674.78|678.84|674.84|678.84|674.84|678.77|674.77|21
1618164140000|2021-04-11 18:02:20|678.81|674.81|678.84|674.84|678.86|674.86|678.8|674.8|7
1618164150000|2021-04-11 18:02:30|678.85|674.85|678.77|674.77|678.86|674.86|678.77|674.77|11
1618164160000|2021-04-11 18:02:40|678.78|674.78|678.76|674.76|678.8|674.8|678.76|674.76|13
1618164170000|2021-04-11 18:02:50|678.75|674.75|678.64|674.64|678.75|674.75|678.64|674.64|7
1618164180000|2021-04-11 18:03:00|678.53|674.53|678.43|674.43|678.55|674.55|678.41|674.41|17
1618164190000|2021-04-11 18:03:10|678.44|674.44|678.38|674.38|678.44|674.44|678.36|674.36|14
1618164200000|2021-04-11 18:03:20|678.37|674.37|678.18|674.18|678.38|674.38|678.17|674.17|15
1618164210000|2021-04-11 18:03:30|678.17|674.17|678.26|674.26|678.27|674.27|678.17|674.17|21
1618164220000|2021-04-11 18:03:40|678.27|674.27|678.09|674.09|678.27|674.27|678.09|674.09|17
1618164230000|2021-04-11 18:03:50|678.1|674.1|678.05|674.05|678.18|674.18|678.03|674.03|24
1618164240000|2021-04-11 18:04:00|678.06|674.06|677.9|673.9|678.06|674.06|677.81|673.81|29
1618164250000|2021-04-11 18:04:10|677.91|673.91|677.89|673.89|677.91|673.91|677.88|673.88|17
1618164260000|2021-04-11 18:04:20|677.9|673.9|678.14|674.14|678.15|674.15|677.9|673.9|18
1618164270000|2021-04-11 18:04:30|678.15|674.15|677.89|673.89|678.18|674.18|677.89|673.89|23
1618164280000|2021-04-11 18:04:40|677.9|673.9|677.94|673.94|678.09|674.09|677.89|673.89|16
1618164290000|2021-04-11 18:04:50|677.95|673.95|677.43|673.43|677.95|673.95|677.43|673.43|27
1618164300000|2021-04-11 18:05:00|677.47|673.47|677.37|673.37|677.47|673.47|677.35|673.35|16
1618164310000|2021-04-11 18:05:10|677.36|673.36|677.16|673.16|677.42|673.42|677.09|673.09|28
1618164320000|2021-04-11 18:05:20|677.18|673.18|677.58|673.58|677.59|673.59|677.18|673.18|27
1618164330000|2021-04-11 18:05:30|677.57|673.57|677.42|673.42|677.59|673.59|677.42|673.42|16
1618164340000|2021-04-11 18:05:40|677.43|673.43|677.51|673.51|677.55|673.55|677.39|673.39|21
1618164350000|2021-04-11 18:05:50|677.52|673.52|677.48|673.48|677.54|673.54|677.46|673.46|12
1618164360000|2021-04-11 18:06:00|677.47|673.47|677.37|673.37|677.48|673.48|677.37|673.37|19
1618164370000|2021-04-11 18:06:10|677.36|673.36|677.04|673.04|677.36|673.36|677.04|673.04|26
1618164380000|2021-04-11 18:06:20|677.06|673.06|676.91|672.91|677.09|673.09|676.91|672.91|20
1618164390000|2021-04-11 18:06:30|676.94|672.94|676.81|672.81|676.94|672.94|676.81|672.81|24
1618164400000|2021-04-11 18:06:40|676.82|672.82|676.93|672.93|676.94|672.94|676.76|672.76|17
1618164410000|2021-04-11 18:06:50|676.92|672.92|676.56|672.56|676.92|672.92|676.55|672.55|11
1618164420000|2021-04-11 18:07:00|676.55|672.55|676.72|672.72|676.72|672.72|676.52|672.52|25
1618164430000|2021-04-11 18:07:10|676.7|672.7|676.63|672.63|676.71|672.71|676.61|672.61|17
1618164440000|2021-04-11 18:07:20|676.65|672.65|676.46|672.46|676.65|672.65|676.46|672.46|18
1618164450000|2021-04-11 18:07:30|676.42|672.42|676.31|672.31|676.43|672.43|676.31|672.31|18
1618164460000|2021-04-11 18:07:40|676.33|672.33|676.26|672.26|676.33|672.33|676.26|672.26|13
1618164470000|2021-04-11 18:07:50|676.25|672.25|676.16|672.16|676.33|672.33|676.03|672.03|20
1618164480000|2021-04-11 18:08:00|676.17|672.17|676.09|672.09|676.17|672.17|676.09|672.09|25
1618164490000|2021-04-11 18:08:10|676.1|672.1|676.04|672.04|676.1|672.1|676.01|672.01|23
1618164500000|2021-04-11 18:08:20|676.05|672.05|676.41|672.41|676.41|672.41|676.05|672.05|25
1618164510000|2021-04-11 18:08:30|676.43|672.43|676.56|672.56|676.57|672.57|676.42|672.42|15
1618164520000|2021-04-11 18:08:40|676.55|672.55|676.5|672.5|676.56|672.56|676.46|672.46|24
1618164530000|2021-04-11 18:08:50|676.51|672.51|676.3|672.3|676.56|672.56|676.16|672.16|27
1618164540000|2021-04-11 18:09:00|676.32|672.32|676.43|672.43|676.49|672.49|676.31|672.31|19
1618164550000|2021-04-11 18:09:10|676.46|672.46|676.35|672.35|676.46|672.46|676.35|672.35|9
1618164560000|2021-04-11 18:09:20|676.33|672.33|676.26|672.26|676.33|672.33|676.26|672.26|5
1618164570000|2021-04-11 18:09:30|676.35|672.35|676.77|672.77|676.77|672.77|676.33|672.33|21
1618164580000|2021-04-11 18:09:40|676.76|672.76|676.72|672.72|676.77|672.77|676.66|672.66|18
1618164590000|2021-04-11 18:09:50|676.78|672.78|676.74|672.74|676.79|672.79|676.72|672.72|17
1618164600000|2021-04-11 18:10:00|676.76|672.76|676.92|672.92|676.96|672.96|676.75|672.75|10
1618164610000|2021-04-11 18:10:10|676.94|672.94|677.18|673.18|677.18|673.18|676.94|672.94|10
1618164620000|2021-04-11 18:10:20|677.17|673.17|677.46|673.46|677.46|673.46|677.16|673.16|15
1618164630000|2021-04-11 18:10:30|677.47|673.47|677.69|673.69|677.69|673.69|677.47|673.47|15
1618164640000|2021-04-11 18:10:40|677.68|673.68|677.34|673.34|677.7|673.7|677.32|673.32|26
1618164650000|2021-04-11 18:10:50|677.33|673.33|677.27|673.27|677.33|673.33|677.26|673.26|17
1618164660000|2021-04-11 18:11:00|677.29|673.29|677.29|673.29|677.3|673.3|677.26|673.26|8
1618164670000|2021-04-11 18:11:10|677.3|673.3|677.3|673.3|677.34|673.34|677.3|673.3|8
1618164680000|2021-04-11 18:11:20|677.28|673.28|677.29|673.29|677.29|673.29|677.27|673.27|11
1618164690000|2021-04-11 18:11:30|677.28|673.28|676.57|672.57|677.28|673.28|676.49|672.49|21
1618164700000|2021-04-11 18:11:40|676.55|672.55|676.51|672.51|676.69|672.69|676.4|672.4|30
1618164710000|2021-04-11 18:11:50|676.53|672.53|676.57|672.57|676.67|672.67|676.53|672.53|17
1618164720000|2021-04-11 18:12:00|676.54|672.54|676.55|672.55|676.59|672.59|676.51|672.51|28
1618164730000|2021-04-11 18:12:10|676.4|672.4|675.98|671.98|676.44|672.44|675.97|671.97|32
1618164740000|2021-04-11 18:12:20|675.99|671.99|676.01|672.01|676.34|672.34|675.99|671.99|25
1618164750000|2021-04-11 18:12:30|676|672|675.99|671.99|676.08|672.08|675.98|671.98|24
1618164760000|2021-04-11 18:12:40|676|672|676.05|672.05|676.05|672.05|675.99|671.99|7
1618164770000|2021-04-11 18:12:50|676.09|672.09|676|672|676.09|672.09|675.97|671.97|17
1618164780000|2021-04-11 18:13:00|676.03|672.03|676.57|672.57|676.63|672.63|676.03|672.03|23
1618164790000|2021-04-11 18:13:10|676.55|672.55|676.45|672.45|676.55|672.55|676.45|672.45|18
1618164800000|2021-04-11 18:13:20|676.44|672.44|676.1|672.1|676.5|672.5|676.1|672.1|21
1618164810000|2021-04-11 18:13:30|676.11|672.11|676.14|672.14|676.21|672.21|676.1|672.1|21
1618164820000|2021-04-11 18:13:40|676.15|672.15|676.11|672.11|676.21|672.21|676.1|672.1|18
1618164830000|2021-04-11 18:13:50|676.15|672.15|675.93|671.93|676.15|672.15|675.89|671.89|19
1618164840000|2021-04-11 18:14:00|675.9|671.9|675.66|671.66|675.93|671.93|675.65|671.65|27
1618164850000|2021-04-11 18:14:10|675.67|671.67|675.69|671.69|675.79|671.79|675.66|671.66|20
1618164860000|2021-04-11 18:14:20|675.72|671.72|676.12|672.12|676.17|672.17|675.71|671.71|24
1618164870000|2021-04-11 18:14:30|676.13|672.13|676.04|672.04|676.13|672.13|675.99|671.99|13
1618164880000|2021-04-11 18:14:40|676.03|672.03|675.76|671.76|676.17|672.17|675.76|671.76|25
1618164890000|2021-04-11 18:14:50|675.75|671.75|675.67|671.67|675.81|671.81|675.67|671.67|12
1618164900000|2021-04-11 18:15:00|675.66|671.66|675.9|671.9|675.91|671.91|675.64|671.64|13
1618164910000|2021-04-11 18:15:10|675.91|671.91|675.78|671.78|676.02|672.02|675.76|671.76|21
1618164920000|2021-04-11 18:15:20|675.8|671.8|675.74|671.74|675.81|671.81|675.74|671.74|25
1618164930000|2021-04-11 18:15:30|675.73|671.73|675.74|671.74|675.77|671.77|675.72|671.72|17
1618164940000|2021-04-11 18:15:40|675.73|671.73|675.71|671.71|675.77|671.77|675.71|671.71|24
1618164950000|2021-04-11 18:15:50|675.72|671.72|675.93|671.93|675.93|671.93|675.7|671.7|18
1618164960000|2021-04-11 18:16:00|675.94|671.94|675.61|671.61|675.94|671.94|675.61|671.61|18
1618164970000|2021-04-11 18:16:10|675.6|671.6|675.42|671.42|675.6|671.6|675.39|671.39|23
1618164980000|2021-04-11 18:16:20|675.39|671.39|675.41|671.41|675.48|671.48|675.38|671.38|27
1618164990000|2021-04-11 18:16:30|675.43|671.43|675.22|671.22|675.44|671.44|675.17|671.17|31
1618165000000|2021-04-11 18:16:40|675.21|671.21|675.14|671.14|675.24|671.24|675.03|671.03|27
1618165010000|2021-04-11 18:16:50|675.2|671.2|675.02|671.02|675.2|671.2|674.9|670.9|22
1618165020000|2021-04-11 18:17:00|675.04|671.04|675.29|671.29|675.29|671.29|675|671|26
1618165030000|2021-04-11 18:17:10|675.31|671.31|675.21|671.21|675.37|671.37|675.04|671.04|25
1618165040000|2021-04-11 18:17:20|675.22|671.22|675.24|671.24|675.25|671.25|675.14|671.14|23
1618165050000|2021-04-11 18:17:30|675.25|671.25|675.14|671.14|675.26|671.26|675.14|671.14|7
1618165060000|2021-04-11 18:17:40|675.13|671.13|675.36|671.36|675.38|671.38|675.13|671.13|11
1618165070000|2021-04-11 18:17:50|675.35|671.35|675.56|671.56|675.57|671.57|675.35|671.35|10
1618165080000|2021-04-11 18:18:00|675.57|671.57|675.26|671.26|675.58|671.58|675.26|671.26|22
1618165090000|2021-04-11 18:18:10|675.25|671.25|675.17|671.17|675.26|671.26|675.17|671.17|16
1618165100000|2021-04-11 18:18:20|675.16|671.16|675.13|671.13|675.16|671.16|675.12|671.12|14
1618165110000|2021-04-11 18:18:30|675.14|671.14|674.98|670.98|675.14|671.14|674.92|670.92|17
1618165120000|2021-04-11 18:18:40|674.96|670.96|674.99|670.99|675.05|671.05|674.95|670.95|25
1618165130000|2021-04-11 18:18:50|675.02|671.02|675.01|671.01|675.02|671.02|674.98|670.98|9
1618165140000|2021-04-11 18:19:00|675|671|675|671|675.01|671.01|674.97|670.97|18
1618165150000|2021-04-11 18:19:10|675.01|671.01|675.15|671.15|675.16|671.16|675|671|12
1618165160000|2021-04-11 18:19:20|675.14|671.14|675.38|671.38|675.38|671.38|675.13|671.13|14
1618165170000|2021-04-11 18:19:30|675.42|671.42|675.38|671.38|675.59|671.59|675.32|671.32|20
1618165180000|2021-04-11 18:19:40|675.41|671.41|675.43|671.43|675.47|671.47|675.4|671.4|20
1618165190000|2021-04-11 18:19:50|675.44|671.44|675.45|671.45|675.46|671.46|675.43|671.43|7
1618165200000|2021-04-11 18:20:00|675.44|671.44|675.24|671.24|675.44|671.44|675.23|671.23|15
1618165210000|2021-04-11 18:20:10|675.25|671.25|675.22|671.22|675.33|671.33|675.22|671.22|12
1618165220000|2021-04-11 18:20:20|675.23|671.23|675.4|671.4|675.41|671.41|675.23|671.23|15
1618165230000|2021-04-11 18:20:30|675.39|671.39|675.24|671.24|675.4|671.4|675.17|671.17|14
1618165240000|2021-04-11 18:20:40|675.23|671.23|675.22|671.22|675.23|671.23|675.22|671.22|10
1618165250000|2021-04-11 18:20:50|675.23|671.23|675.29|671.29|675.29|671.29|675.23|671.23|4
1618165260000|2021-04-11 18:21:00|675.31|671.31|675.45|671.45|675.49|671.49|675.28|671.28|15
1618165270000|2021-04-11 18:21:10|675.47|671.47|675.66|671.66|675.66|671.66|675.47|671.47|8
1618165280000|2021-04-11 18:21:20|675.7|671.7|675.7|671.7|675.7|671.7|675.69|671.69|3
1618165290000|2021-04-11 18:21:30|675.74|671.74|675.96|671.96|675.97|671.97|675.74|671.74|17
1618165300000|2021-04-11 18:21:40|675.95|671.95|676.04|672.04|676.04|672.04|675.95|671.95|10
1618165310000|2021-04-11 18:21:50|676.05|672.05|676.45|672.45|676.45|672.45|675.94|671.94|18
1618165330000|2021-04-11 18:22:10|676.44|672.44|676.43|672.43|676.44|672.44|676.43|672.43|2
1618165340000|2021-04-11 18:22:20|676.44|672.44|676.73|672.73|676.74|672.74|676.44|672.44|22
1618165350000|2021-04-11 18:22:30|676.74|672.74|676.92|672.92|676.92|672.92|676.74|672.74|14
1618165360000|2021-04-11 18:22:40|676.91|672.91|676.83|672.83|676.92|672.92|676.8|672.8|24
1618165370000|2021-04-11 18:22:50|676.82|672.82|677|673|677|673|676.81|672.81|21
1618165380000|2021-04-11 18:23:00|677.06|673.06|677.08|673.08|677.09|673.09|677.06|673.06|12
1618165390000|2021-04-11 18:23:10|677.09|673.09|677.07|673.07|677.09|673.09|677.07|673.07|3
1618165400000|2021-04-11 18:23:20|677.09|673.09|676.75|672.75|677.09|673.09|676.75|672.75|22
1618165410000|2021-04-11 18:23:30|676.59|672.59|676.61|672.61|676.71|672.71|676.59|672.59|20
1618165420000|2021-04-11 18:23:40|676.5|672.5|676.07|672.07|676.51|672.51|676.04|672.04|23
1618165430000|2021-04-11 18:23:50|676.09|672.09|675.73|671.73|676.17|672.17|675.73|671.73|28
1618165440000|2021-04-11 18:24:00|675.71|671.71|675.34|671.34|675.75|671.75|675.33|671.33|23
1618165450000|2021-04-11 18:24:10|675.33|671.33|675.54|671.54|675.58|671.58|675.33|671.33|29
1618165460000|2021-04-11 18:24:20|675.52|671.52|675.64|671.64|675.7|671.7|675.52|671.52|24
1618165470000|2021-04-11 18:24:30|675.71|671.71|675.85|671.85|675.86|671.86|675.71|671.71|15
1618165480000|2021-04-11 18:24:40|675.84|671.84|675.78|671.78|675.85|671.85|675.72|671.72|15
1618165490000|2021-04-11 18:24:50|675.79|671.79|675.77|671.77|675.8|671.8|675.73|671.73|19
1618165500000|2021-04-11 18:25:00|675.76|671.76|675.77|671.77|675.77|671.77|675.76|671.76|2
1618165510000|2021-04-11 18:25:10|675.78|671.78|675.76|671.76|675.78|671.78|675.76|671.76|5
1618165520000|2021-04-11 18:25:20|675.83|671.83|676.19|672.19|676.34|672.34|675.83|671.83|31
1618165530000|2021-04-11 18:25:30|676.01|672.01|676.24|672.24|676.27|672.27|676.01|672.01|18
1618165540000|2021-04-11 18:25:40|676.25|672.25|676.23|672.23|676.25|672.25|676.21|672.21|17
1618165550000|2021-04-11 18:25:50|676.24|672.24|676.26|672.26|676.28|672.28|676.24|672.24|24
1618165560000|2021-04-11 18:26:00|676.25|672.25|676.44|672.44|676.45|672.45|676.25|672.25|16
1618165570000|2021-04-11 18:26:10|676.5|672.5|676.49|672.49|676.5|672.5|676.48|672.48|4
1618165580000|2021-04-11 18:26:20|676.47|672.47|676.52|672.52|676.55|672.55|676.31|672.31|19
1618165590000|2021-04-11 18:26:30|676.51|672.51|676.52|672.52|676.53|672.53|676.46|672.46|15
1618165600000|2021-04-11 18:26:40|676.53|672.53|676.51|672.51|676.54|672.54|676.51|672.51|11
1618165610000|2021-04-11 18:26:50|676.54|672.54|676.7|672.7|676.72|672.72|676.52|672.52|14
1618165620000|2021-04-11 18:27:00|676.73|672.73|676.89|672.89|676.89|672.89|676.73|672.73|9
1618165630000|2021-04-11 18:27:10|677.05|673.05|677.25|673.25|677.33|673.33|677.05|673.05|10
1618165640000|2021-04-11 18:27:20|677.24|673.24|677.21|673.21|677.24|673.24|676.8|672.8|24
1618165650000|2021-04-11 18:27:30|677.36|673.36|677.42|673.42|677.45|673.45|677.34|673.34|24
1618165660000|2021-04-11 18:27:40|677.41|673.41|677.5|673.5|677.5|673.5|677.39|673.39|19
1618165670000|2021-04-11 18:27:50|677.49|673.49|677.53|673.53|677.54|673.54|677.49|673.49|12
1618165680000|2021-04-11 18:28:00|677.52|673.52|677.39|673.39|677.52|673.52|677.39|673.39|15
1618165690000|2021-04-11 18:28:10|677.41|673.41|677.32|673.32|677.45|673.45|677.32|673.32|23
1618165700000|2021-04-11 18:28:20|677.36|673.36|677.33|673.33|677.39|673.39|677.33|673.33|12
1618165710000|2021-04-11 18:28:30|677.36|673.36|677.44|673.44|677.45|673.45|677.36|673.36|23
1618165720000|2021-04-11 18:28:40|677.43|673.43|677.44|673.44|677.5|673.5|677.38|673.38|19
1618165730000|2021-04-11 18:28:50|677.45|673.45|677.63|673.63|677.63|673.63|677.42|673.42|18
1618165740000|2021-04-11 18:29:00|677.61|673.61|677.52|673.52|677.61|673.61|677.42|673.42|11
1618165750000|2021-04-11 18:29:10|677.53|673.53|677.6|673.6|677.62|673.62|677.53|673.53|13
1618165760000|2021-04-11 18:29:20|677.61|673.61|677.69|673.69|677.69|673.69|677.61|673.61|4
1618165770000|2021-04-11 18:29:30|677.7|673.7|677.86|673.86|677.87|673.87|677.7|673.7|8
1618165780000|2021-04-11 18:29:40|677.87|673.87|677.96|673.96|677.96|673.96|677.86|673.86|16
1618165790000|2021-04-11 18:29:50|677.93|673.93|678.13|674.13|678.14|674.14|677.93|673.93|26
1618165800000|2021-04-11 18:30:00|678.12|674.12|678.1|674.1|678.15|674.15|678.09|674.09|22
1618165810000|2021-04-11 18:30:10|678.09|674.09|678.54|674.54|678.56|674.56|678.08|674.08|20
1618165820000|2021-04-11 18:30:20|678.6|674.6|678.32|674.32|678.71|674.71|678.29|674.29|33
1618165830000|2021-04-11 18:30:30|678.31|674.31|678.21|674.21|678.32|674.32|678.13|674.13|31
1618165840000|2021-04-11 18:30:40|678.23|674.23|677.99|673.99|678.23|674.23|677.9|673.9|26
1618165850000|2021-04-11 18:30:50|677.95|673.95|677.95|673.95|678.06|674.06|677.89|673.89|13
1618165860000|2021-04-11 18:31:00|677.94|673.94|678|674|678|674|677.91|673.91|16
1618165870000|2021-04-11 18:31:10|678.01|674.01|678.3|674.3|678.32|674.32|678|674|22
1618165880000|2021-04-11 18:31:20|678.31|674.31|678.37|674.37|678.38|674.38|678.3|674.3|13
1618165890000|2021-04-11 18:31:30|678.34|674.34|678.15|674.15|678.37|674.37|678.11|674.11|16
1618165900000|2021-04-11 18:31:40|678.14|674.14|678.14|674.14|678.18|674.18|678.09|674.09|20
1618165910000|2021-04-11 18:31:50|678.13|674.13|678.3|674.3|678.33|674.33|678.13|674.13|22
1618165920000|2021-04-11 18:32:00|678.31|674.31|678.35|674.35|678.36|674.36|678.29|674.29|9
1618165930000|2021-04-11 18:32:10|678.36|674.36|678.32|674.32|678.36|674.36|678.32|674.32|9
1618165940000|2021-04-11 18:32:20|678.35|674.35|678.42|674.42|678.42|674.42|678.31|674.31|13
1618165950000|2021-04-11 18:32:30|678.44|674.44|679.01|675.01|679.01|675.01|678.43|674.43|18
1618165960000|2021-04-11 18:32:40|679|675|679.06|675.06|679.09|675.09|679|675|16
1618165970000|2021-04-11 18:32:50|679.08|675.08|679.15|675.15|679.16|675.16|679.06|675.06|13
1618165980000|2021-04-11 18:33:00|679.16|675.16|679.31|675.31|679.32|675.32|679.16|675.16|12
1618165990000|2021-04-11 18:33:10|679.32|675.32|679.36|675.36|679.37|675.37|679.32|675.32|5
1618166000000|2021-04-11 18:33:20|679.37|675.37|679.76|675.76|679.77|675.77|679.37|675.37|17
1618166010000|2021-04-11 18:33:30|679.74|675.74|679.75|675.75|679.76|675.76|679.47|675.47|20
1618166020000|2021-04-11 18:33:40|679.74|675.74|679.92|675.92|679.92|675.92|679.73|675.73|21
1618166030000|2021-04-11 18:33:50|679.93|675.93|679.74|675.74|679.94|675.94|679.64|675.64|19
1618166040000|2021-04-11 18:34:00|679.69|675.69|679.94|675.94|679.94|675.94|679.69|675.69|23
1618166050000|2021-04-11 18:34:10|679.93|675.93|679.92|675.92|679.95|675.95|679.91|675.91|12
1618166060000|2021-04-11 18:34:20|679.91|675.91|679.92|675.92|679.94|675.94|679.9|675.9|11
1618166070000|2021-04-11 18:34:30|679.91|675.91|679.93|675.93|679.94|675.94|679.9|675.9|20
1618166080000|2021-04-11 18:34:40|680.04|676.04|680.12|676.12|680.12|676.12|680.03|676.03|14
1618166090000|2021-04-11 18:34:50|680.11|676.11|680.11|676.11|680.11|676.11|680.11|676.11|1
1618166100000|2021-04-11 18:35:00|680.1|676.1|679.76|675.76|680.1|676.1|679.75|675.75|26
1618166110000|2021-04-11 18:35:10|679.74|675.74|679.71|675.71|679.76|675.76|679.7|675.7|16
1618166120000|2021-04-11 18:35:20|679.69|675.69|679.3|675.3|679.69|675.69|679.18|675.18|29
1618166130000|2021-04-11 18:35:30|679.33|675.33|679.2|675.2|679.33|675.33|679.16|675.16|18
1618166140000|2021-04-11 18:35:40|679.21|675.21|679.17|675.17|679.24|675.24|679.06|675.06|17
1618166150000|2021-04-11 18:35:50|679.16|675.16|679.42|675.42|679.42|675.42|679.14|675.14|21
1618166160000|2021-04-11 18:36:00|679.41|675.41|679.58|675.58|679.6|675.6|679.38|675.38|16
1618166170000|2021-04-11 18:36:10|679.59|675.59|679.42|675.42|679.59|675.59|679.41|675.41|11
1618166180000|2021-04-11 18:36:20|679.41|675.41|679.19|675.19|679.41|675.41|679.07|675.07|22
1618166190000|2021-04-11 18:36:30|679.14|675.14|679.05|675.05|679.19|675.19|678.94|674.94|19
1618166200000|2021-04-11 18:36:40|679.07|675.07|679.29|675.29|679.38|675.38|679.07|675.07|24
1618166210000|2021-04-11 18:36:50|679.28|675.28|679.36|675.36|679.37|675.37|679.27|675.27|14
1618166220000|2021-04-11 18:37:00|679.38|675.38|679.26|675.26|679.39|675.39|679.26|675.26|25
1618166230000|2021-04-11 18:37:10|679.28|675.28|679.41|675.41|679.57|675.57|679.27|675.27|23
1618166240000|2021-04-11 18:37:20|679.4|675.4|679.27|675.27|679.45|675.45|679.26|675.26|22
1618166250000|2021-04-11 18:37:30|679.29|675.29|679.34|675.34|679.39|675.39|679.29|675.29|17
1618166260000|2021-04-11 18:37:40|679.33|675.33|679.27|675.27|679.33|675.33|679.27|675.27|19
1618166270000|2021-04-11 18:37:50|679.26|675.26|679.28|675.28|679.29|675.29|679.26|675.26|17
1618166280000|2021-04-11 18:38:00|679.27|675.27|679.27|675.27|679.29|675.29|679.25|675.25|8
1618166290000|2021-04-11 18:38:10|679.26|675.26|679.28|675.28|679.28|675.28|679.26|675.26|2
1618166300000|2021-04-11 18:38:20|679.26|675.26|679.26|675.26|679.26|675.26|679.24|675.24|5
1618166310000|2021-04-11 18:38:30|679.27|675.27|679.21|675.21|679.28|675.28|679.21|675.21|8
1618166320000|2021-04-11 18:38:40|679.22|675.22|678.64|674.64|679.22|675.22|678.64|674.64|20
1618166330000|2021-04-11 18:38:50|678.65|674.65|678.68|674.68|678.73|674.73|678.62|674.62|12
1618166340000|2021-04-11 18:39:00|678.73|674.73|678.52|674.52|678.78|674.78|678.5|674.5|21
1618166350000|2021-04-11 18:39:10|678.63|674.63|678.6|674.6|678.7|674.7|678.6|674.6|27
1618166360000|2021-04-11 18:39:20|678.62|674.62|678.59|674.59|678.62|674.62|678.56|674.56|13
1618166370000|2021-04-11 18:39:30|678.57|674.57|678.39|674.39|678.57|674.57|678.38|674.38|12
1618166380000|2021-04-11 18:39:40|678.31|674.31|678.4|674.4|678.46|674.46|678.31|674.31|27
1618166390000|2021-04-11 18:39:50|678.38|674.38|678.61|674.61|678.7|674.7|678.38|674.38|21
1618166400000|2021-04-11 18:40:00|678.59|674.59|678.44|674.44|678.65|674.65|678.4|674.4|25
1618166410000|2021-04-11 18:40:10|678.42|674.42|678.61|674.61|678.61|674.61|678.4|674.4|9
1618166420000|2021-04-11 18:40:20|678.47|674.47|678.34|674.34|678.5|674.5|678.27|674.27|26
1618166430000|2021-04-11 18:40:30|678.42|674.42|678.38|674.38|678.43|674.43|678.36|674.36|13
1618166440000|2021-04-11 18:40:40|678.36|674.36|678.34|674.34|678.38|674.38|678.25|674.25|24
1618166450000|2021-04-11 18:40:50|678.3|674.3|678.18|674.18|678.3|674.3|678.18|674.18|15
1618166460000|2021-04-11 18:41:00|678.12|674.12|678.13|674.13|678.13|674.13|678.08|674.08|15
1618166470000|2021-04-11 18:41:10|678.11|674.11|678.1|674.1|678.19|674.19|678.09|674.09|18
1618166480000|2021-04-11 18:41:20|678.08|674.08|678.33|674.33|678.34|674.34|678.08|674.08|17
1618166490000|2021-04-11 18:41:30|678.35|674.35|678.24|674.24|678.36|674.36|678.24|674.24|13
1618166500000|2021-04-11 18:41:40|678.2|674.2|678.17|674.17|678.23|674.23|678.12|674.12|22
1618166510000|2021-04-11 18:41:50|678.16|674.16|678.15|674.15|678.18|674.18|678.1|674.1|19
1618166520000|2021-04-11 18:42:00|678.13|674.13|678.74|674.74|678.8|674.8|678.13|674.13|25
1618166530000|2021-04-11 18:42:10|678.71|674.71|678.97|674.97|678.97|674.97|678.54|674.54|25
1618166540000|2021-04-11 18:42:20|678.99|674.99|679.26|675.26|679.26|675.26|678.99|674.99|25
1618166550000|2021-04-11 18:42:30|679.25|675.25|679.25|675.25|679.27|675.27|679.25|675.25|10
1618166560000|2021-04-11 18:42:40|679.24|675.24|679.03|675.03|679.25|675.25|678.96|674.96|11
1618166570000|2021-04-11 18:42:50|679.06|675.06|679.34|675.34|679.34|675.34|678.98|674.98|25
1618166580000|2021-04-11 18:43:00|679.35|675.35|679.41|675.41|679.42|675.42|679.35|675.35|12
1618166590000|2021-04-11 18:43:10|679.42|675.42|679.46|675.46|679.47|675.47|679.42|675.42|15
1618166600000|2021-04-11 18:43:20|679.47|675.47|679.61|675.61|679.61|675.61|679.47|675.47|13
1618166610000|2021-04-11 18:43:30|679.62|675.62|679.79|675.79|679.83|675.83|679.59|675.59|13
1618166620000|2021-04-11 18:43:40|679.81|675.81|679.93|675.93|679.93|675.93|679.79|675.79|16
1618166630000|2021-04-11 18:43:50|679.94|675.94|680.07|676.07|680.08|676.08|679.93|675.93|11
1618166640000|2021-04-11 18:44:00|680.08|676.08|679.76|675.76|680.12|676.12|679.75|675.75|17
1618166650000|2021-04-11 18:44:10|679.78|675.78|680.17|676.17|680.17|676.17|679.72|675.72|14
1618166660000|2021-04-11 18:44:20|680.15|676.15|680.47|676.47|680.47|676.47|680.15|676.15|17
1618166670000|2021-04-11 18:44:30|680.46|676.46|680.48|676.48|680.49|676.49|680.4|676.4|18
1618166680000|2021-04-11 18:44:40|680.46|676.46|680.5|676.5|680.5|676.5|680.43|676.43|11
1618166690000|2021-04-11 18:44:50|680.53|676.53|680.48|676.48|680.6|676.6|680.47|676.47|24
1618166700000|2021-04-11 18:45:00|680.49|676.49|680.55|676.55|680.56|676.56|680.49|676.49|16
1618166710000|2021-04-11 18:45:10|680.56|676.56|680.84|676.84|680.84|676.84|680.56|676.56|23
1618166720000|2021-04-11 18:45:20|680.81|676.81|680.81|676.81|680.81|676.81|680.76|676.76|11
1618166730000|2021-04-11 18:45:30|680.84|676.84|680.97|676.97|680.97|676.97|680.83|676.83|10
1618166740000|2021-04-11 18:45:40|680.99|676.99|681.33|677.33|681.34|677.34|680.99|676.99|19
1618166750000|2021-04-11 18:45:50|681.32|677.32|681.34|677.34|681.34|677.34|680.96|676.96|23
1618166760000|2021-04-11 18:46:00|681.41|677.41|681.66|677.66|681.72|677.72|681.41|677.41|15
1618166770000|2021-04-11 18:46:10|681.65|677.65|681.41|677.41|681.76|677.76|681.41|677.41|20
1618166780000|2021-04-11 18:46:20|681.37|677.37|681.81|677.81|681.82|677.82|681.37|677.37|25
1618166790000|2021-04-11 18:46:30|681.86|677.86|682.19|678.19|682.23|678.23|681.84|677.84|22
1618166800000|2021-04-11 18:46:40|682.26|678.26|682.56|678.56|682.56|678.56|682.26|678.26|15
1618166810000|2021-04-11 18:46:50|682.57|678.57|682.87|678.87|682.96|678.96|682.51|678.51|23
1618166820000|2021-04-11 18:47:00|682.86|678.86|682.97|678.97|682.97|678.97|682.77|678.77|19
1618166830000|2021-04-11 18:47:10|682.98|678.98|683.01|679.01|683.03|679.03|682.95|678.95|21
1618166840000|2021-04-11 18:47:20|683.03|679.03|683.1|679.1|683.12|679.12|683.01|679.01|16
1618166850000|2021-04-11 18:47:30|683.08|679.08|683.06|679.06|683.11|679.11|683.03|679.03|18
1618166860000|2021-04-11 18:47:40|683.05|679.05|683.06|679.06|683.11|679.11|683.04|679.04|19
1618166870000|2021-04-11 18:47:50|683.07|679.07|682.78|678.78|683.08|679.08|682.73|678.73|31
1618166880000|2021-04-11 18:48:00|682.77|678.77|682.75|678.75|682.8|678.8|682.74|678.74|24
1618166890000|2021-04-11 18:48:10|682.74|678.74|682.54|678.54|682.76|678.76|682.46|678.46|29
1618166900000|2021-04-11 18:48:20|682.53|678.53|682.53|678.53|682.53|678.53|682.44|678.44|23
1618166910000|2021-04-11 18:48:30|682.52|678.52|682.31|678.31|682.52|678.52|682.3|678.3|27
1618166920000|2021-04-11 18:48:40|682.3|678.3|682.35|678.35|682.35|678.35|682.21|678.21|19
1618166930000|2021-04-11 18:48:50|682.37|678.37|682.23|678.23|682.37|678.37|682.23|678.23|18
1618166940000|2021-04-11 18:49:00|682.13|678.13|681.87|677.87|682.13|678.13|681.86|677.86|30
1618166950000|2021-04-11 18:49:10|681.9|677.9|681.87|677.87|681.94|677.94|681.78|677.78|29
1618166960000|2021-04-11 18:49:20|681.86|677.86|682.35|678.35|682.35|678.35|681.86|677.86|18
1618166970000|2021-04-11 18:49:30|682.34|678.34|682.69|678.69|682.69|678.69|682.34|678.34|29
1618166980000|2021-04-11 18:49:40|682.71|678.71|682.82|678.82|682.83|678.83|682.71|678.71|15
1618166990000|2021-04-11 18:49:50|682.88|678.88|682.9|678.9|683.02|679.02|682.88|678.88|18
1618167000000|2021-04-11 18:50:00|682.92|678.92|682.87|678.87|683.01|679.01|682.87|678.87|19
1618167010000|2021-04-11 18:50:10|682.89|678.89|682.75|678.75|682.94|678.94|682.75|678.75|18
1618167020000|2021-04-11 18:50:20|682.78|678.78|682.85|678.85|682.91|678.91|682.78|678.78|17
1618167030000|2021-04-11 18:50:30|682.86|678.86|682.82|678.82|682.87|678.87|682.82|678.82|19
1618167040000|2021-04-11 18:50:40|682.83|678.83|682.84|678.84|682.89|678.89|682.83|678.83|24
1618167050000|2021-04-11 18:50:50|682.87|678.87|682.47|678.47|682.88|678.88|682.47|678.47|18
1618167060000|2021-04-11 18:51:00|682.45|678.45|682.34|678.34|682.46|678.46|682.31|678.31|20
1618167070000|2021-04-11 18:51:10|682.33|678.33|682.03|678.03|682.33|678.33|682.01|678.01|25
1618167080000|2021-04-11 18:51:20|682.07|678.07|681.98|677.98|682.07|678.07|681.98|677.98|19
1618167090000|2021-04-11 18:51:30|681.97|677.97|681.83|677.83|681.98|677.98|681.82|677.82|21
1618167100000|2021-04-11 18:51:40|681.84|677.84|681.56|677.56|681.84|677.84|681.51|677.51|20
1618167110000|2021-04-11 18:51:50|681.51|677.51|681.54|677.54|681.57|677.57|681.51|677.51|23
1618167120000|2021-04-11 18:52:00|681.52|677.52|681.57|677.57|681.59|677.59|681.5|677.5|17
1618167130000|2021-04-11 18:52:10|681.56|677.56|681.5|677.5|681.6|677.6|681.49|677.49|21
1618167140000|2021-04-11 18:52:20|681.51|677.51|681.57|677.57|681.61|677.61|681.51|677.51|13
1618167150000|2021-04-11 18:52:30|681.58|677.58|681.43|677.43|681.58|677.58|681.43|677.43|12
1618167160000|2021-04-11 18:52:40|681.45|677.45|681.35|677.35|681.46|677.46|681.35|677.35|9
1618167170000|2021-04-11 18:52:50|681.36|677.36|681.14|677.14|681.36|677.36|681.11|677.11|21
1618167180000|2021-04-11 18:53:00|681.12|677.12|681.1|677.1|681.12|677.12|681.09|677.09|19
1618167190000|2021-04-11 18:53:10|681.18|677.18|681.32|677.32|681.32|677.32|681.18|677.18|18
1618167200000|2021-04-11 18:53:20|681.33|677.33|681.82|677.82|681.84|677.84|681.32|677.32|25
1618167210000|2021-04-11 18:53:30|681.87|677.87|681.94|677.94|681.94|677.94|681.8|677.8|19
1618167220000|2021-04-11 18:53:40|681.95|677.95|682.23|678.23|682.31|678.31|681.95|677.95|24
1618167230000|2021-04-11 18:53:50|682.24|678.24|682.21|678.21|682.25|678.25|682.21|678.21|9
1618167240000|2021-04-11 18:54:00|682.19|678.19|681.86|677.86|682.2|678.2|681.85|677.85|10
1618167250000|2021-04-11 18:54:10|681.88|677.88|681.62|677.62|681.97|677.97|681.62|677.62|17
1618167260000|2021-04-11 18:54:20|681.61|677.61|681.56|677.56|681.62|677.62|681.56|677.56|7
1618167270000|2021-04-11 18:54:30|681.48|677.48|681.45|677.45|681.5|677.5|681.44|677.44|18
1618167280000|2021-04-11 18:54:40|681.43|677.43|681.71|677.71|681.74|677.74|681.43|677.43|22
1618167290000|2021-04-11 18:54:50|681.73|677.73|681.72|677.72|681.74|677.74|681.7|677.7|21
1618167300000|2021-04-11 18:55:00|681.73|677.73|682.02|678.02|682.02|678.02|681.72|677.72|20
1618167310000|2021-04-11 18:55:10|682.03|678.03|682.03|678.03|682.03|678.03|682.02|678.02|7
1618167320000|2021-04-11 18:55:20|682.02|678.02|681.78|677.78|682.02|678.02|681.78|677.78|16
1618167330000|2021-04-11 18:55:30|681.72|677.72|681.81|677.81|681.81|677.81|681.68|677.68|15
1618167340000|2021-04-11 18:55:40|681.8|677.8|681.86|677.86|681.92|677.92|681.78|677.78|20
1618167350000|2021-04-11 18:55:50|681.87|677.87|681.73|677.73|681.9|677.9|681.73|677.73|11
1618167370000|2021-04-11 18:56:10|681.72|677.72|681.71|677.71|681.72|677.72|681.71|677.71|2
1618167380000|2021-04-11 18:56:20|681.53|677.53|681.33|677.33|681.53|677.53|681.31|677.31|17
1618167390000|2021-04-11 18:56:30|681.34|677.34|681.62|677.62|681.65|677.65|681.33|677.33|23
1618167400000|2021-04-11 18:56:40|681.61|677.61|681.68|677.68|681.68|677.68|681.61|677.61|13
1618167410000|2021-04-11 18:56:50|681.71|677.71|681.89|677.89|681.9|677.9|681.71|677.71|17
1618167420000|2021-04-11 18:57:00|681.9|677.9|682.12|678.12|682.13|678.13|681.89|677.89|20
1618167430000|2021-04-11 18:57:10|682.13|678.13|682.6|678.6|682.6|678.6|682.13|678.13|24
1618167440000|2021-04-11 18:57:20|682.55|678.55|682.96|678.96|682.96|678.96|682.39|678.39|20
1618167450000|2021-04-11 18:57:30|682.97|678.97|683.01|679.01|683.01|679.01|682.96|678.96|9
1618167460000|2021-04-11 18:57:40|683|679|683.02|679.02|683.03|679.03|683|679|11
1618167470000|2021-04-11 18:57:50|683.01|679.01|683|679|683.01|679.01|682.99|678.99|7
1618167480000|2021-04-11 18:58:00|682.99|678.99|683.16|679.16|683.18|679.18|682.99|678.99|15
1618167490000|2021-04-11 18:58:10|683.27|679.27|683.34|679.34|683.35|679.35|683.27|679.27|10
1618167500000|2021-04-11 18:58:20|683.35|679.35|683.04|679.04|683.41|679.41|683.04|679.04|21
1618167510000|2021-04-11 18:58:30|683.05|679.05|682.69|678.69|683.06|679.06|682.68|678.68|32
1618167520000|2021-04-11 18:58:40|682.66|678.66|682.66|678.66|682.68|678.68|682.52|678.52|28
1618167530000|2021-04-11 18:58:50|682.64|678.64|682.48|678.48|682.7|678.7|682.46|678.46|27
1618167540000|2021-04-11 18:59:00|682.47|678.47|682.45|678.45|682.52|678.52|682.41|678.41|22
1618167550000|2021-04-11 18:59:10|682.49|678.49|682.7|678.7|682.7|678.7|682.47|678.47|11
1618167560000|2021-04-11 18:59:20|682.69|678.69|682.89|678.89|682.92|678.92|682.66|678.66|12
1618167570000|2021-04-11 18:59:30|682.88|678.88|682.97|678.97|682.98|678.98|682.87|678.87|16
1618167580000|2021-04-11 18:59:40|682.95|678.95|683|679|683|679|682.87|678.87|22
1618167590000|2021-04-11 18:59:50|682.98|678.98|682.99|678.99|683.17|679.17|682.92|678.92|36
1618167600000|2021-04-11 19:00:00|682.98|678.98|683.33|679.33|683.33|679.33|682.98|678.98|23
1618167610000|2021-04-11 19:00:10|683.32|679.32|683.41|679.41|683.41|679.41|683.32|679.32|9
1618167620000|2021-04-11 19:00:20|683.42|679.42|683.36|679.36|683.43|679.43|683.36|679.36|4
1618167630000|2021-04-11 19:00:30|683.29|679.29|683.75|679.75|683.75|679.75|683.14|679.14|24
1618167640000|2021-04-11 19:00:40|683.8|679.8|683.85|679.85|683.85|679.85|683.78|679.78|15
1618167650000|2021-04-11 19:00:50|684.02|680.02|684.04|680.04|684.04|680.04|683.85|679.85|18
1618167660000|2021-04-11 19:01:00|684.05|680.05|684.2|680.2|684.2|680.2|684.04|680.04|14
1618167670000|2021-04-11 19:01:10|684.21|680.21|684.21|680.21|684.23|680.23|684.2|680.2|6
1618167680000|2021-04-11 19:01:20|684.22|680.22|684.28|680.28|684.28|680.28|684.22|680.22|14
1618167690000|2021-04-11 19:01:30|684.26|680.26|683.86|679.86|684.28|680.28|683.86|679.86|24
1618167700000|2021-04-11 19:01:40|683.87|679.87|683.75|679.75|683.9|679.9|683.75|679.75|21
1618167710000|2021-04-11 19:01:50|683.77|679.77|683.45|679.45|683.77|679.77|683.43|679.43|23
1618167720000|2021-04-11 19:02:00|683.44|679.44|683.12|679.12|683.45|679.45|683.1|679.1|25
1618167730000|2021-04-11 19:02:10|682.92|678.92|682.97|678.97|682.99|678.99|682.89|678.89|27
1618167740000|2021-04-11 19:02:20|682.98|678.98|683.06|679.06|683.06|679.06|682.95|678.95|19
1618167750000|2021-04-11 19:02:30|683.04|679.04|682.85|678.85|683.04|679.04|682.76|678.76|29
1618167760000|2021-04-11 19:02:40|682.71|678.71|682.53|678.53|682.91|678.91|682.53|678.53|30
1618167770000|2021-04-11 19:02:50|682.52|678.52|682.34|678.34|682.68|678.68|682.34|678.34|34
1618167780000|2021-04-11 19:03:00|682.39|678.39|682.35|678.35|682.41|678.41|682.29|678.29|21
1618167790000|2021-04-11 19:03:10|682.34|678.34|682.4|678.4|682.44|678.44|682.32|678.32|24
1618167800000|2021-04-11 19:03:20|682.41|678.41|682.4|678.4|682.59|678.59|682.39|678.39|29
1618167810000|2021-04-11 19:03:30|682.38|678.38|682.42|678.42|682.5|678.5|682.32|678.32|28
1618167820000|2021-04-11 19:03:40|682.38|678.38|682.08|678.08|682.42|678.42|682.08|678.08|24
1618167830000|2021-04-11 19:03:50|682.09|678.09|682.2|678.2|682.2|678.2|682.06|678.06|17
1618167840000|2021-04-11 19:04:00|682.21|678.21|682.4|678.4|682.48|678.48|682.21|678.21|25
1618167850000|2021-04-11 19:04:10|682.39|678.39|682.4|678.4|682.4|678.4|682.38|678.38|7
1618167860000|2021-04-11 19:04:20|682.39|678.39|682.26|678.26|682.4|678.4|682.26|678.26|24
1618167870000|2021-04-11 19:04:30|682.24|678.24|682.16|678.16|682.26|678.26|682.16|678.16|23
1618167880000|2021-04-11 19:04:40|682.17|678.17|682.19|678.19|682.19|678.19|682.16|678.16|16
1618167890000|2021-04-11 19:04:50|682.18|678.18|682.16|678.16|682.19|678.19|682.16|678.16|14
1618167900000|2021-04-11 19:05:00|682.17|678.17|682.24|678.24|682.25|678.25|682.17|678.17|21
1618167910000|2021-04-11 19:05:10|682.23|678.23|682.14|678.14|682.23|678.23|682.11|678.11|22
1618167920000|2021-04-11 19:05:20|682.15|678.15|682.14|678.14|682.15|678.15|682.13|678.13|4
1618167930000|2021-04-11 19:05:30|682.15|678.15|682.16|678.16|682.25|678.25|682.14|678.14|13
1618167940000|2021-04-11 19:05:40|682.18|678.18|682.11|678.11|682.21|678.21|681.99|677.99|23
1618167950000|2021-04-11 19:05:50|682.09|678.09|682.17|678.17|682.17|678.17|682.09|678.09|21
1618167960000|2021-04-11 19:06:00|682.15|678.15|682.13|678.13|682.17|678.17|682.07|678.07|16
1618167970000|2021-04-11 19:06:10|682.14|678.14|682.11|678.11|682.14|678.14|682.09|678.09|21
1618167980000|2021-04-11 19:06:20|682.09|678.09|682.14|678.14|682.14|678.14|682.08|678.08|12
1618167990000|2021-04-11 19:06:30|682.13|678.13|682.17|678.17|682.17|678.17|682.12|678.12|4
1618168000000|2021-04-11 19:06:40|682.21|678.21|682.46|678.46|682.47|678.47|682.21|678.21|15
1618168010000|2021-04-11 19:06:50|682.45|678.45|682.3|678.3|682.45|678.45|682.3|678.3|18
1618168020000|2021-04-11 19:07:00|682.28|678.28|682.22|678.22|682.29|678.29|682.22|678.22|13
1618168030000|2021-04-11 19:07:10|682.23|678.23|682.27|678.27|682.28|678.28|682.22|678.22|7
1618168040000|2021-04-11 19:07:20|682.28|678.28|682.58|678.58|682.6|678.6|682.28|678.28|15
1618168050000|2021-04-11 19:07:30|682.57|678.57|682.55|678.55|682.58|678.58|682.55|678.55|7
1618168060000|2021-04-11 19:07:40|682.54|678.54|682.19|678.19|682.56|678.56|682.19|678.19|17
1618168070000|2021-04-11 19:07:50|682.18|678.18|682.28|678.28|682.35|678.35|682.17|678.17|29
1618168080000|2021-04-11 19:08:00|682.29|678.29|682.37|678.37|682.4|678.4|682.28|678.28|29
1618168090000|2021-04-11 19:08:10|682.36|678.36|682.32|678.32|682.36|678.36|682.32|678.32|6
1618168100000|2021-04-11 19:08:20|682.33|678.33|682.62|678.62|682.62|678.62|682.33|678.33|23
1618168110000|2021-04-11 19:08:30|682.65|678.65|682.83|678.83|682.89|678.89|682.65|678.65|15
1618168120000|2021-04-11 19:08:40|682.82|678.82|684|680|684.04|680.04|682.81|678.81|28
1618168130000|2021-04-11 19:08:50|684.01|680.01|684.19|680.19|684.19|680.19|683.98|679.98|18
1618168140000|2021-04-11 19:09:00|684.24|680.24|684.48|680.48|684.51|680.51|684.23|680.23|12
1618168150000|2021-04-11 19:09:10|684.6|680.6|684.51|680.51|684.71|680.71|684.44|680.44|19
1618168160000|2021-04-11 19:09:20|684.52|680.52|684.65|680.65|684.65|680.65|684.49|680.49|19
1618168170000|2021-04-11 19:09:30|684.66|680.66|684.46|680.46|684.66|680.66|684.46|680.46|25
1618168180000|2021-04-11 19:09:40|684.45|680.45|684.1|680.1|684.46|680.46|684.1|680.1|28
1618168190000|2021-04-11 19:09:50|684.04|680.04|683.89|679.89|684.04|680.04|683.86|679.86|20
1618168200000|2021-04-11 19:10:00|683.9|679.9|683.54|679.54|683.9|679.9|683.54|679.54|19
1618168210000|2021-04-11 19:10:10|683.55|679.55|683.33|679.33|683.58|679.58|683.16|679.16|24
1618168220000|2021-04-11 19:10:20|683.34|679.34|683.25|679.25|683.41|679.41|683.25|679.25|28
1618168230000|2021-04-11 19:10:30|683.26|679.26|683.43|679.43|683.43|679.43|683.14|679.14|27
1618168240000|2021-04-11 19:10:40|683.45|679.45|683.23|679.23|683.53|679.53|683.22|679.22|25
1618168250000|2021-04-11 19:10:50|683.22|679.22|682.8|678.8|683.23|679.23|682.73|678.73|25
1618168260000|2021-04-11 19:11:00|682.85|678.85|682.96|678.96|682.96|678.96|682.78|678.78|34
1618168270000|2021-04-11 19:11:10|683.01|679.01|683.55|679.55|683.57|679.57|683|679|27
1618168280000|2021-04-11 19:11:20|683.54|679.54|683.57|679.57|683.57|679.57|683.5|679.5|16
1618168290000|2021-04-11 19:11:30|683.55|679.55|683.27|679.27|683.61|679.61|683.25|679.25|29
1618168300000|2021-04-11 19:11:40|683.26|679.26|683.24|679.24|683.29|679.29|683.24|679.24|25
1618168310000|2021-04-11 19:11:50|683.25|679.25|683.19|679.19|683.26|679.26|683.17|679.17|19
1618168320000|2021-04-11 19:12:00|683.18|679.18|683.25|679.25|683.26|679.26|683.17|679.17|20
1618168330000|2021-04-11 19:12:10|683.24|679.24|683.26|679.26|683.35|679.35|683.22|679.22|24
1618168340000|2021-04-11 19:12:20|683.28|679.28|683.27|679.27|683.3|679.3|683.26|679.26|27
1618168350000|2021-04-11 19:12:30|683.26|679.26|683.3|679.3|683.34|679.34|683.26|679.26|14
1618168360000|2021-04-11 19:12:40|683.36|679.36|683.35|679.35|683.36|679.36|683.34|679.34|6
1618168370000|2021-04-11 19:12:50|683.36|679.36|683.07|679.07|683.36|679.36|682.94|678.94|33
1618168380000|2021-04-11 19:13:00|683.06|679.06|683.17|679.17|683.18|679.18|682.98|678.98|27
1618168390000|2021-04-11 19:13:10|683.18|679.18|683.08|679.08|683.18|679.18|683.03|679.03|24
1618168400000|2021-04-11 19:13:20|683.09|679.09|683.02|679.02|683.09|679.09|683.02|679.02|17
1618168410000|2021-04-11 19:13:30|682.98|678.98|682.88|678.88|682.98|678.98|682.83|678.83|28
1618168420000|2021-04-11 19:13:40|682.91|678.91|683.36|679.36|683.36|679.36|682.91|678.91|28
1618168430000|2021-04-11 19:13:50|683.35|679.35|683.38|679.38|683.42|679.42|683.27|679.27|14
1618168440000|2021-04-11 19:14:00|683.41|679.41|683.65|679.65|683.69|679.69|683.39|679.39|30
1618168450000|2021-04-11 19:14:10|683.7|679.7|684.07|680.07|684.12|680.12|683.7|679.7|26
1618168460000|2021-04-11 19:14:20|684.02|680.02|684.02|680.02|684.05|680.05|683.99|679.99|26
1618168470000|2021-04-11 19:14:30|684.01|680.01|684.01|680.01|684.03|680.03|683.98|679.98|16
1618168480000|2021-04-11 19:14:40|684.02|680.02|684.13|680.13|684.14|680.14|684.01|680.01|19
1618168490000|2021-04-11 19:14:50|684.12|680.12|684.14|680.14|684.14|680.14|684.12|680.12|15
1618168500000|2021-04-11 19:15:00|684.13|680.13|684.62|680.62|684.65|680.65|684.12|680.12|22
1618168510000|2021-04-11 19:15:10|684.66|680.66|684.83|680.83|684.83|680.83|684.66|680.66|8
1618168520000|2021-04-11 19:15:20|684.85|680.85|684.84|680.84|684.86|680.86|684.82|680.82|9
1618168530000|2021-04-11 19:15:30|684.83|680.83|684.98|680.98|685|681|684.83|680.83|8
1618168540000|2021-04-11 19:15:40|684.96|680.96|685.15|681.15|685.15|681.15|684.95|680.95|11
1618168550000|2021-04-11 19:15:50|685.18|681.18|685.4|681.4|685.46|681.46|685.18|681.18|25
1618168560000|2021-04-11 19:16:00|685.41|681.41|685.63|681.63|685.64|681.64|685.41|681.41|15
1618168570000|2021-04-11 19:16:10|685.64|681.64|685.21|681.21|685.66|681.66|685.14|681.14|26
1618168580000|2021-04-11 19:16:20|685.19|681.19|685.11|681.11|685.26|681.26|685.11|681.11|26
1618168590000|2021-04-11 19:16:30|685.13|681.13|685.32|681.32|685.33|681.33|685.06|681.06|35
1618168600000|2021-04-11 19:16:40|685.33|681.33|685.32|681.32|685.33|681.33|685.1|681.1|29
1618168610000|2021-04-11 19:16:50|685.31|681.31|684.78|680.78|685.32|681.32|684.78|680.78|29
1618168620000|2021-04-11 19:17:00|684.74|680.74|684.58|680.58|684.79|680.79|684.5|680.5|32
1618168630000|2021-04-11 19:17:10|684.57|680.57|684.58|680.58|684.63|680.63|684.51|680.51|26
1618168640000|2021-04-11 19:17:20|684.59|680.59|684.74|680.74|684.83|680.83|684.58|680.58|20
1618168650000|2021-04-11 19:17:30|684.7|680.7|684.5|680.5|684.76|680.76|684.46|680.46|22
1618168660000|2021-04-11 19:17:40|684.49|680.49|684.28|680.28|684.49|680.49|684.28|680.28|29
1618168670000|2021-04-11 19:17:50|684.3|680.3|684.37|680.37|684.4|680.4|684.27|680.27|31
1618168680000|2021-04-11 19:18:00|684.4|680.4|684.48|680.48|684.49|680.49|684.39|680.39|21
1618168690000|2021-04-11 19:18:10|684.47|680.47|684.19|680.19|684.47|680.47|684.15|680.15|24
1618168700000|2021-04-11 19:18:20|684.17|680.17|684.28|680.28|684.28|680.28|683.94|679.94|28
1618168710000|2021-04-11 19:18:30|684.3|680.3|684.39|680.39|684.42|680.42|684.3|680.3|27
1618168720000|2021-04-11 19:18:40|684.38|680.38|684.56|680.56|684.72|680.72|684.36|680.36|25
1618168730000|2021-04-11 19:18:50|684.62|680.62|684.63|680.63|684.63|680.63|684.5|680.5|24
1618168740000|2021-04-11 19:19:00|684.62|680.62|684.37|680.37|684.63|680.63|684.37|680.37|22
1618168750000|2021-04-11 19:19:10|684.36|680.36|684.31|680.31|684.37|680.37|684.2|680.2|17
1618168760000|2021-04-11 19:19:20|684.29|680.29|684.25|680.25|684.3|680.3|684.23|680.23|24
1618168770000|2021-04-11 19:19:30|684.29|680.29|684.42|680.42|684.44|680.44|684.23|680.23|26
1618168780000|2021-04-11 19:19:40|684.41|680.41|684.3|680.3|684.43|680.43|684.2|680.2|35
1618168790000|2021-04-11 19:19:50|684.25|680.25|684.15|680.15|684.25|680.25|684.04|680.04|25
1618168800000|2021-04-11 19:20:00|684.19|680.19|684.36|680.36|684.36|680.36|684.17|680.17|12
1618168810000|2021-04-11 19:20:10|684.38|680.38|685.11|681.11|685.12|681.12|684.38|680.38|29
1618168820000|2021-04-11 19:20:20|685.04|681.04|685.03|681.03|685.09|681.09|684.95|680.95|29
1618168830000|2021-04-11 19:20:30|684.96|680.96|684.81|680.81|684.99|680.99|684.74|680.74|29
1618168840000|2021-04-11 19:20:40|684.77|680.77|684.75|680.75|684.82|680.82|684.7|680.7|20
1618168850000|2021-04-11 19:20:50|684.74|680.74|684.7|680.7|684.76|680.76|684.63|680.63|34
1618168860000|2021-04-11 19:21:00|684.72|680.72|684.67|680.67|684.72|680.72|684.41|680.41|36
1618168870000|2021-04-11 19:21:10|684.69|680.69|684.64|680.64|684.74|680.74|684.59|680.59|24
1618168880000|2021-04-11 19:21:20|684.7|680.7|684.63|680.63|684.71|680.71|684.57|680.57|24
1618168890000|2021-04-11 19:21:30|684.59|680.59|684.82|680.82|684.92|680.92|684.59|680.59|20
1618168900000|2021-04-11 19:21:40|684.83|680.83|684.81|680.81|684.85|680.85|684.67|680.67|22
1618168910000|2021-04-11 19:21:50|684.82|680.82|684.81|680.81|684.94|680.94|684.78|680.78|21
1618168920000|2021-04-11 19:22:00|684.8|680.8|684.63|680.63|684.8|680.8|684.56|680.56|25
1618168930000|2021-04-11 19:22:10|684.59|680.59|684.31|680.31|684.59|680.59|684.27|680.27|29
1618168940000|2021-04-11 19:22:20|684.28|680.28|684.33|680.33|684.5|680.5|684.26|680.26|36
1618168950000|2021-04-11 19:22:30|684.42|680.42|684.43|680.43|684.48|680.48|684.4|680.4|15
1618168960000|2021-04-11 19:22:40|684.44|680.44|684.49|680.49|684.49|680.49|684.39|680.39|17
1618168970000|2021-04-11 19:22:50|684.48|680.48|684.35|680.35|684.53|680.53|684.32|680.32|27
1618168980000|2021-04-11 19:23:00|684.32|680.32|684.17|680.17|684.32|680.32|684.06|680.06|20
1618168990000|2021-04-11 19:23:10|684.18|680.18|684.11|680.11|684.21|680.21|684.05|680.05|21
1618169000000|2021-04-11 19:23:20|684.12|680.12|684.03|680.03|684.14|680.14|684|680|30
1618169010000|2021-04-11 19:23:30|684.01|680.01|683.8|679.8|684.02|680.02|683.75|679.75|35
1618169020000|2021-04-11 19:23:40|683.85|679.85|683.72|679.72|683.94|679.94|683.72|679.72|32
1618169030000|2021-04-11 19:23:50|683.66|679.66|683.69|679.69|683.74|679.74|683.6|679.6|16
1618169040000|2021-04-11 19:24:00|683.68|679.68|683.88|679.88|683.88|679.88|683.6|679.6|17
1618169050000|2021-04-11 19:24:10|683.87|679.87|684.25|680.25|684.25|680.25|683.87|679.87|22
1618169060000|2021-04-11 19:24:20|684.28|680.28|684.19|680.19|684.33|680.33|684.19|680.19|19
1618169070000|2021-04-11 19:24:30|684.16|680.16|684.13|680.13|684.16|680.16|684.06|680.06|22
1618169080000|2021-04-11 19:24:40|684.12|680.12|684.22|680.22|684.22|680.22|683.95|679.95|26
1618169090000|2021-04-11 19:24:50|684.18|680.18|684.22|680.22|684.24|680.24|684.1|680.1|25
1618169100000|2021-04-11 19:25:00|684.21|680.21|684.18|680.18|684.26|680.26|684.12|680.12|15
1618169110000|2021-04-11 19:25:10|684.19|680.19|684.2|680.2|684.2|680.2|684.18|680.18|8
1618169120000|2021-04-11 19:25:20|684.21|680.21|683.86|679.86|684.24|680.24|683.86|679.86|17
1618169130000|2021-04-11 19:25:30|683.85|679.85|683.73|679.73|683.97|679.97|683.61|679.61|32
1618169140000|2021-04-11 19:25:40|683.77|679.77|683.81|679.81|683.9|679.9|683.72|679.72|26
1618169150000|2021-04-11 19:25:50|683.75|679.75|683.85|679.85|683.85|679.85|683.65|679.65|25
1618169160000|2021-04-11 19:26:00|683.87|679.87|683.82|679.82|683.93|679.93|683.82|679.82|17
1618169170000|2021-04-11 19:26:10|683.78|679.78|683.93|679.93|683.94|679.94|683.72|679.72|24
1618169180000|2021-04-11 19:26:20|683.94|679.94|683.71|679.71|683.96|679.96|683.71|679.71|13
1618169190000|2021-04-11 19:26:30|683.7|679.7|683.67|679.67|683.7|679.7|683.67|679.67|12
1618169200000|2021-04-11 19:26:40|683.68|679.68|683.64|679.64|683.68|679.68|683.63|679.63|11
1618169210000|2021-04-11 19:26:50|683.63|679.63|684.35|678.35|684.62|679.63|683.57|678.35|20
1618169220000|2021-04-11 19:27:00|684.31|678.31|683.9|677.9|684.31|678.31|683.88|677.88|28
1618169230000|2021-04-11 19:27:10|683.91|677.91|683.93|677.93|684.04|678.04|683.89|677.89|25
1618169240000|2021-04-11 19:27:20|683.94|677.94|683.89|677.89|684.04|678.04|683.68|677.68|30
1618169250000|2021-04-11 19:27:30|683.99|677.99|683.32|677.32|683.99|677.99|683.25|677.25|31
1618169260000|2021-04-11 19:27:40|683.31|677.31|682.8|676.8|683.32|677.32|682.59|676.59|29
1618169270000|2021-04-11 19:27:50|682.83|676.83|682.79|676.79|682.83|676.83|682.46|676.46|28
1618169280000|2021-04-11 19:28:00|682.8|676.8|682.96|676.96|683.04|677.04|682.8|676.8|33
1618169290000|2021-04-11 19:28:10|682.97|676.97|683.6|677.6|683.6|677.6|682.95|676.95|33
1618169300000|2021-04-11 19:28:20|683.68|677.68|683.78|677.78|684.11|678.11|683.68|677.68|34
1618169310000|2021-04-11 19:28:30|683.77|677.77|683.77|677.77|683.82|677.82|683.58|677.58|27
1618169320000|2021-04-11 19:28:40|683.76|677.76|684.01|678.01|684.03|678.03|683.73|677.73|18
1618169330000|2021-04-11 19:28:50|684.07|678.07|683.96|677.96|684.18|678.18|683.94|677.94|28
1618169340000|2021-04-11 19:29:00|683.93|677.93|683.34|677.34|683.93|677.93|683.22|677.22|27
1618169350000|2021-04-11 19:29:10|683.35|677.35|683.81|677.81|683.81|677.81|683.35|677.35|23
1618169360000|2021-04-11 19:29:20|683.82|677.82|684.2|678.2|684.21|678.21|683.82|677.82|32
1618169370000|2021-04-11 19:29:30|684.19|678.19|684.5|678.5|684.68|678.68|684.19|678.19|30
1618169380000|2021-04-11 19:29:40|684.52|678.52|684.61|678.61|684.61|678.61|684.4|678.4|27
1618169390000|2021-04-11 19:29:50|684.63|678.63|685.04|679.04|685.1|679.1|684.61|678.61|29
1618169400000|2021-04-11 19:30:00|685.05|679.05|684.81|678.81|685.06|679.06|684.69|678.69|25
1618169410000|2021-04-11 19:30:10|684.82|678.82|684.74|678.74|684.87|678.87|684.74|678.74|18
1618169420000|2021-04-11 19:30:20|684.72|678.72|684.74|678.74|684.95|678.95|684.66|678.66|28
1618169430000|2021-04-11 19:30:30|684.65|678.65|684.63|678.63|684.68|678.68|684.63|678.63|19
1618169440000|2021-04-11 19:30:40|684.6|678.6|684.72|678.72|684.83|678.83|684.6|678.6|24
1618169450000|2021-04-11 19:30:50|684.75|678.75|684.8|678.8|684.81|678.81|684.75|678.75|12
1618169460000|2021-04-11 19:31:00|684.79|678.79|685.74|679.74|685.78|679.78|684.79|678.79|27
1618169470000|2021-04-11 19:31:10|685.73|679.73|685.87|679.87|685.91|679.91|685.69|679.69|24
1618169480000|2021-04-11 19:31:20|685.89|679.89|685.56|679.56|685.89|679.89|685.45|679.45|30
1618169490000|2021-04-11 19:31:30|685.57|679.57|685.68|679.68|685.69|679.69|685.53|679.53|23
1618169500000|2021-04-11 19:31:40|685.72|679.72|684.94|678.94|685.72|679.72|684.86|678.86|37
1618169510000|2021-04-11 19:31:50|684.93|678.93|684.46|678.46|684.93|678.93|684.44|678.44|34
1618169520000|2021-04-11 19:32:00|684.39|678.39|684.5|678.5|684.65|678.65|684.39|678.39|27
1618169530000|2021-04-11 19:32:10|684.51|678.51|684.33|678.33|684.53|678.53|684.17|678.17|26
1618169540000|2021-04-11 19:32:20|684.32|678.32|684.17|678.17|684.33|678.33|684.15|678.15|23
1618169550000|2021-04-11 19:32:30|684.15|678.15|684.55|678.55|684.56|678.56|684.13|678.13|30
1618169560000|2021-04-11 19:32:40|684.56|678.56|684.14|678.14|684.57|678.57|684.14|678.14|24
1618169570000|2021-04-11 19:32:50|684.13|678.13|684.39|678.39|684.48|678.48|683.94|677.94|33
1618169580000|2021-04-11 19:33:00|684.38|678.38|684.02|678.02|684.4|678.4|683.91|677.91|31
1618169590000|2021-04-11 19:33:10|684.01|678.01|684.02|678.02|684.06|678.06|683.96|677.96|27
1618169600000|2021-04-11 19:33:20|684|678|683.97|677.97|684.02|678.02|683.97|677.97|17
1618169610000|2021-04-11 19:33:30|683.99|677.99|683.79|677.79|684|678|683.67|677.67|29
1618169620000|2021-04-11 19:33:40|683.81|677.81|683.45|677.45|683.83|677.83|683.41|677.41|20
1618169630000|2021-04-11 19:33:50|683.46|677.46|683|677|683.53|677.53|682.9|676.9|21
1618169640000|2021-04-11 19:34:00|682.97|676.97|683.14|677.14|683.22|677.22|682.97|676.97|29
1618169650000|2021-04-11 19:34:10|683.11|677.11|682.92|676.92|683.11|677.11|682.9|676.9|21
1618169660000|2021-04-11 19:34:20|682.93|676.93|682.84|676.84|682.93|676.93|682.65|676.65|22
1618169670000|2021-04-11 19:34:30|682.85|676.85|683.13|677.13|683.14|677.14|682.84|676.84|26
1618169680000|2021-04-11 19:34:40|683.15|677.15|682.81|676.81|683.15|677.15|682.81|676.81|22
1618169690000|2021-04-11 19:34:50|682.8|676.8|682.59|676.59|682.8|676.8|682.48|676.48|27
1618169700000|2021-04-11 19:35:00|682.62|676.62|682.62|676.62|682.66|676.66|682.47|676.47|24
1618169710000|2021-04-11 19:35:10|682.7|676.7|682.7|676.7|682.8|676.8|682.67|676.67|21
1618169720000|2021-04-11 19:35:20|682.69|676.69|682.71|676.71|682.73|676.73|682.68|676.68|15
1618169730000|2021-04-11 19:35:30|682.73|676.73|683.1|677.1|683.13|677.13|682.73|676.73|23
1618169740000|2021-04-11 19:35:40|683.09|677.09|683.12|677.12|683.15|677.15|682.64|676.64|24
1618169750000|2021-04-11 19:35:50|683.13|677.13|683.1|677.1|683.2|677.2|682.8|676.8|20
1618169760000|2021-04-11 19:36:00|683.11|677.11|683.23|677.23|683.24|677.24|683.09|677.09|18
1618169770000|2021-04-11 19:36:10|683.22|677.22|683.54|677.54|683.54|677.54|683.17|677.17|27
1618169780000|2021-04-11 19:36:20|683.56|677.56|683.56|677.56|683.56|677.56|683.52|677.52|5
1618169790000|2021-04-11 19:36:30|683.5|677.5|683.4|677.4|683.51|677.51|683.31|677.31|23
1618169800000|2021-04-11 19:36:40|683.42|677.42|683.37|677.37|683.43|677.43|683.17|677.17|27
1618169810000|2021-04-11 19:36:50|683.36|677.36|683.66|677.66|683.66|677.66|683.34|677.34|27
1618169820000|2021-04-11 19:37:00|683.65|677.65|683.32|677.32|683.65|677.65|683.32|677.32|20
1618169830000|2021-04-11 19:37:10|683.3|677.3|683.58|677.58|683.58|677.58|683.3|677.3|17
1618169840000|2021-04-11 19:37:20|683.61|677.61|683.67|677.67|683.67|677.67|683.61|677.61|11
1618169850000|2021-04-11 19:37:30|683.68|677.68|683.92|677.92|683.94|677.94|683.68|677.68|24
1618169860000|2021-04-11 19:37:40|683.99|677.99|684.46|678.46|684.5|678.5|683.95|677.95|33
1618169870000|2021-04-11 19:37:50|684.42|678.42|684.22|678.22|684.47|678.47|684.16|678.16|31
1618169880000|2021-04-11 19:38:00|684.18|678.18|684.59|678.59|684.81|678.81|684.18|678.18|31
1618169890000|2021-04-11 19:38:10|684.52|678.52|684.99|678.99|685.02|679.02|684.52|678.52|22
1618169900000|2021-04-11 19:38:20|684.98|678.98|685.29|679.29|685.3|679.3|684.98|678.98|15
1618169910000|2021-04-11 19:38:30|685.3|679.3|685.42|679.42|685.48|679.48|685.3|679.3|12
1618169920000|2021-04-11 19:38:40|685.48|679.48|685.12|679.12|685.49|679.49|685.04|679.04|30
1618169930000|2021-04-11 19:38:50|685.09|679.09|685.56|679.56|685.56|679.56|685.09|679.09|26
1618169940000|2021-04-11 19:39:00|685.55|679.55|685.51|679.51|685.55|679.55|685.39|679.39|19
1618169950000|2021-04-11 19:39:10|685.5|679.5|685.98|679.98|685.98|679.98|685.49|679.49|18
1618169960000|2021-04-11 19:39:20|685.96|679.96|685.77|679.77|685.98|679.98|685.67|679.67|26
1618169970000|2021-04-11 19:39:30|685.78|679.78|685.95|679.95|685.95|679.95|685.74|679.74|23
1618169980000|2021-04-11 19:39:40|685.98|679.98|685.99|679.99|685.99|679.99|685.82|679.82|20
1618169990000|2021-04-11 19:39:50|686|680|685.81|679.81|686.04|680.04|685.76|679.76|24
1618170000000|2021-04-11 19:40:00|685.8|679.8|685.48|679.48|685.82|679.82|685.43|679.43|26
1618170010000|2021-04-11 19:40:10|685.49|679.49|685.73|679.73|685.73|679.73|685.49|679.49|23
1618170020000|2021-04-11 19:40:20|685.72|679.72|686.19|680.19|686.19|680.19|685.72|679.72|13
1618170030000|2021-04-11 19:40:30|686.2|680.2|686.25|680.25|686.25|680.25|686.09|680.09|21
1618170040000|2021-04-11 19:40:40|686.21|680.21|686.01|680.01|686.21|680.21|686.01|680.01|20
1618170050000|2021-04-11 19:40:50|686.03|680.03|686.16|680.16|686.16|680.16|685.97|679.97|22
1618170060000|2021-04-11 19:41:00|686.17|680.17|686.22|680.22|686.25|680.25|686.11|680.11|17
1618170070000|2021-04-11 19:41:10|686.23|680.23|686.15|680.15|686.31|680.31|686.08|680.08|25
1618170080000|2021-04-11 19:41:20|686.13|680.13|686.21|680.21|686.24|680.24|686.11|680.11|22
1618170090000|2021-04-11 19:41:30|686.23|680.23|686.25|680.25|686.29|680.29|686.21|680.21|13
1618170100000|2021-04-11 19:41:40|686.24|680.24|686.02|680.02|686.24|680.24|685.69|679.69|31
1618170110000|2021-04-11 19:41:50|686.03|680.03|686.13|680.13|686.17|680.17|686.02|680.02|20
1618170120000|2021-04-11 19:42:00|686.14|680.14|686.12|680.12|686.15|680.15|686.01|680.01|26
1618170130000|2021-04-11 19:42:10|686.11|680.11|686.13|680.13|686.15|680.15|686.11|680.11|23
1618170140000|2021-04-11 19:42:20|686.09|680.09|686.47|680.47|686.5|680.5|686.09|680.09|27
1618170150000|2021-04-11 19:42:30|686.46|680.46|686.46|680.46|686.46|680.46|686.46|680.46|1
1618170160000|2021-04-11 19:42:40|686.45|680.45|686.47|680.47|686.47|680.47|686.45|680.45|3
1618170170000|2021-04-11 19:42:50|686.59|680.59|686.65|680.65|686.65|680.65|686.58|680.58|7
1618170180000|2021-04-11 19:43:00|686.72|680.72|687|681|687|681|686.7|680.7|21
1618170190000|2021-04-11 19:43:10|686.99|680.99|687.03|681.03|687.05|681.05|686.98|680.98|10
1618170200000|2021-04-11 19:43:20|687.04|681.04|687.07|681.07|687.11|681.11|687.04|681.04|11
1618170210000|2021-04-11 19:43:30|687.36|681.36|687.35|681.35|687.36|681.36|687.34|681.34|6
1618170220000|2021-04-11 19:43:40|687.34|681.34|687.35|681.35|687.35|681.35|687.34|681.34|6
1618170230000|2021-04-11 19:43:50|687.34|681.34|687.35|681.35|687.35|681.35|687.34|681.34|6
1618170240000|2021-04-11 19:44:00|687.32|681.32|687.23|681.23|687.71|681.71|687.21|681.21|28
1618170250000|2021-04-11 19:44:10|687.22|681.22|687.18|681.18|687.22|681.22|687.12|681.12|18
1618170260000|2021-04-11 19:44:20|687.17|681.17|687.01|681.01|687.3|681.3|686.98|680.98|16
1618170270000|2021-04-11 19:44:30|687.02|681.02|686.72|680.72|687.04|681.04|686.72|680.72|24
1618170280000|2021-04-11 19:44:40|686.71|680.71|686.51|680.51|686.72|680.72|686.45|680.45|21
1618170290000|2021-04-11 19:44:50|686.5|680.5|686.4|680.4|686.5|680.5|686.39|680.39|10
1618170300000|2021-04-11 19:45:00|686.42|680.42|686.35|680.35|686.42|680.42|686.28|680.28|11
1618170310000|2021-04-11 19:45:10|686.34|680.34|686.46|680.46|686.52|680.52|686.28|680.28|24
1618170320000|2021-04-11 19:45:20|686.48|680.48|686.85|680.85|686.85|680.85|686.48|680.48|19
1618170330000|2021-04-11 19:45:30|686.88|680.88|686.83|680.83|686.97|680.97|686.83|680.83|25
1618170340000|2021-04-11 19:45:40|686.82|680.82|686.13|680.13|686.82|680.82|686.13|680.13|27
1618170350000|2021-04-11 19:45:50|686.08|680.08|685.95|679.95|686.2|680.2|685.95|679.95|25
1618170360000|2021-04-11 19:46:00|685.97|679.97|685.57|679.57|686.01|680.01|685.53|679.53|29
1618170370000|2021-04-11 19:46:10|685.54|679.54|685.22|679.22|685.57|679.57|685.06|679.06|31
1618170380000|2021-04-11 19:46:20|685.19|679.19|684.84|678.84|685.21|679.21|684.84|678.84|25
1618170390000|2021-04-11 19:46:30|684.82|678.82|684.77|678.77|684.82|678.82|684.69|678.69|19
1618170400000|2021-04-11 19:46:40|684.78|678.78|684.84|678.84|684.93|678.93|684.78|678.78|26
1618170410000|2021-04-11 19:46:50|684.83|678.83|684.46|678.46|684.87|678.87|684.35|678.35|28
1618170420000|2021-04-11 19:47:00|684.47|678.47|684.19|678.19|684.5|678.5|684.16|678.16|24
1618170430000|2021-04-11 19:47:10|684.21|678.21|684.44|678.44|684.44|678.44|684.21|678.21|20
1618170440000|2021-04-11 19:47:20|684.43|678.43|684.45|678.45|684.5|678.5|684.4|678.4|21
1618170450000|2021-04-11 19:47:30|684.4|678.4|684.1|678.1|684.4|678.4|684.07|678.07|21
1618170460000|2021-04-11 19:47:40|684.11|678.11|683.79|677.79|684.11|678.11|683.79|677.79|17
1618170470000|2021-04-11 19:47:50|683.69|677.69|683.59|677.59|683.77|677.77|683.56|677.56|25
1618170480000|2021-04-11 19:48:00|683.54|677.54|683.45|677.45|683.54|677.54|683.4|677.4|25
1618170490000|2021-04-11 19:48:10|683.55|677.55|683.82|677.82|683.83|677.83|683.55|677.55|23
1618170500000|2021-04-11 19:48:20|683.8|677.8|683.89|677.89|683.93|677.93|683.63|677.63|19
1618170510000|2021-04-11 19:48:30|683.97|677.97|683.93|677.93|683.97|677.97|683.84|677.84|22
1618170520000|2021-04-11 19:48:40|683.95|677.95|683.95|677.95|683.99|677.99|683.94|677.94|19
1618170530000|2021-04-11 19:48:50|683.9|677.9|683.7|677.7|683.92|677.92|683.58|677.58|21
1618170540000|2021-04-11 19:49:00|683.68|677.68|683.65|677.65|683.8|677.8|683.65|677.65|19
1618170550000|2021-04-11 19:49:10|683.66|677.66|684.73|678.73|684.74|678.74|683.63|677.63|30
1618170560000|2021-04-11 19:49:20|684.77|678.77|684.86|678.86|684.92|678.92|684.66|678.66|32
1618170570000|2021-04-11 19:49:30|684.85|678.85|684.33|678.33|684.87|678.87|684.31|678.31|24
1618170580000|2021-04-11 19:49:40|684.35|678.35|684.32|678.32|684.48|678.48|684.28|678.28|28
1618170590000|2021-04-11 19:49:50|684.29|678.29|684.26|678.26|684.34|678.34|684.25|678.25|21
1618170600000|2021-04-11 19:50:00|684.27|678.27|684.49|678.49|684.49|678.49|684.27|678.27|27
1618170610000|2021-04-11 19:50:10|684.47|678.47|684.43|678.43|684.49|678.49|684.39|678.39|26
1618170620000|2021-04-11 19:50:20|684.42|678.42|684.36|678.36|684.44|678.44|684.36|678.36|20
1618170630000|2021-04-11 19:50:30|684.33|678.33|684.18|678.18|684.34|678.34|684.17|678.17|19
1618170640000|2021-04-11 19:50:40|684.19|678.19|684.03|678.03|684.19|678.19|683.95|677.95|28
1618170650000|2021-04-11 19:50:50|684.04|678.04|683.99|677.99|684.07|678.07|683.95|677.95|20
1618170660000|2021-04-11 19:51:00|684.02|678.02|684.03|678.03|684.08|678.08|683.96|677.96|17
1618170670000|2021-04-11 19:51:10|684.02|678.02|684.05|678.05|684.11|678.11|683.79|677.79|28
1618170680000|2021-04-11 19:51:20|683.91|677.91|684.11|678.11|684.13|678.13|683.91|677.91|23
1618170690000|2021-04-11 19:51:30|684.12|678.12|684.16|678.16|684.16|678.16|684.1|678.1|17
1618170700000|2021-04-11 19:51:40|684.13|678.13|684.2|678.2|684.2|678.2|684.09|678.09|23
1618170710000|2021-04-11 19:51:50|684.22|678.22|684.53|678.53|684.54|678.54|684.16|678.16|21
1618170720000|2021-04-11 19:52:00|684.52|678.52|684.28|678.28|684.54|678.54|684.14|678.14|12
1618170730000|2021-04-11 19:52:10|684.27|678.27|684.41|678.41|684.41|678.41|684.24|678.24|19
1618170740000|2021-04-11 19:52:20|684.44|678.44|684.6|678.6|684.6|678.6|684.44|678.44|10
1618170750000|2021-04-11 19:52:30|684.59|678.59|684.57|678.57|684.6|678.6|684.49|678.49|21
1618170760000|2021-04-11 19:52:40|684.58|678.58|684.65|678.65|684.66|678.66|684.56|678.56|9
1618170770000|2021-04-11 19:52:50|684.64|678.64|685.09|679.09|685.09|679.09|684.63|678.63|14
1618170780000|2021-04-11 19:53:00|685.04|679.04|685.09|679.09|685.11|679.11|685.04|679.04|19
1618170790000|2021-04-11 19:53:10|685.08|679.08|684.96|678.96|685.08|679.08|684.92|678.92|23
1618170800000|2021-04-11 19:53:20|684.97|678.97|684.92|678.92|684.97|678.97|684.92|678.92|13
1618170810000|2021-04-11 19:53:30|684.91|678.91|684.9|678.9|684.91|678.91|684.69|678.69|19
1618170820000|2021-04-11 19:53:40|684.89|678.89|685.06|679.06|685.06|679.06|684.88|678.88|17
1618170830000|2021-04-11 19:53:50|685.04|679.04|684.84|678.84|685.04|679.04|684.84|678.84|21
1618170840000|2021-04-11 19:54:00|684.83|678.83|685.13|679.13|685.13|679.13|684.83|678.83|17
1618170850000|2021-04-11 19:54:10|685.17|679.17|685.55|679.55|685.55|679.55|685.17|679.17|11
1618170860000|2021-04-11 19:54:20|685.54|679.54|685.6|679.6|685.63|679.63|685.54|679.54|9
1618170870000|2021-04-11 19:54:30|685.61|679.61|685.52|679.52|685.67|679.67|685.43|679.43|20
1618170880000|2021-04-11 19:54:40|685.63|679.63|685.55|679.55|685.68|679.68|685.55|679.55|14
1618170890000|2021-04-11 19:54:50|685.56|679.56|685.46|679.46|685.67|679.67|685.45|679.45|22
1618170900000|2021-04-11 19:55:00|685.47|679.47|684.97|678.97|685.49|679.49|684.97|678.97|26
1618170910000|2021-04-11 19:55:10|684.98|678.98|685.32|679.32|685.32|679.32|684.98|678.98|17
1618170920000|2021-04-11 19:55:20|685.29|679.29|685.32|679.32|685.35|679.35|685.24|679.24|20
1618170930000|2021-04-11 19:55:30|685.31|679.31|685.11|679.11|685.33|679.33|685.11|679.11|20
1618170940000|2021-04-11 19:55:40|685.1|679.1|685.1|679.1|685.11|679.11|685.04|679.04|18
1618170950000|2021-04-11 19:55:50|685.09|679.09|684.93|678.93|685.1|679.1|684.92|678.92|17
1618170960000|2021-04-11 19:56:00|684.92|678.92|684.88|678.88|684.92|678.92|684.8|678.8|29
1618170970000|2021-04-11 19:56:10|684.89|678.89|684.96|678.96|684.99|678.99|684.88|678.88|16
1618170980000|2021-04-11 19:56:20|684.98|678.98|684.83|678.83|684.99|678.99|684.83|678.83|18
1618170990000|2021-04-11 19:56:30|684.84|678.84|684.83|678.83|684.84|678.84|684.82|678.82|8
1618171000000|2021-04-11 19:56:40|684.82|678.82|684.85|678.85|684.86|678.86|684.77|678.77|12
1618171010000|2021-04-11 19:56:50|684.86|678.86|684.92|678.92|684.96|678.96|684.77|678.77|19
1618171020000|2021-04-11 19:57:00|684.91|678.91|684.7|678.7|684.92|678.92|684.69|678.69|21
1618171030000|2021-04-11 19:57:10|684.69|678.69|684.38|678.38|684.69|678.69|684.33|678.33|24
1618171040000|2021-04-11 19:57:20|684.37|678.37|684.43|678.43|684.49|678.49|684.36|678.36|25
1618171050000|2021-04-11 19:57:30|684.41|678.41|684.54|678.54|684.54|678.54|684.41|678.41|14
1618171060000|2021-04-11 19:57:40|684.53|678.53|684.73|678.73|684.78|678.78|684.53|678.53|25
1618171070000|2021-04-11 19:57:50|684.74|678.74|684.64|678.64|684.74|678.74|684.63|678.63|19
1618171080000|2021-04-11 19:58:00|684.65|678.65|684.98|678.98|684.98|678.98|684.65|678.65|12
1618171090000|2021-04-11 19:58:10|684.99|678.99|684.99|678.99|685|679|684.93|678.93|21
1618171100000|2021-04-11 19:58:20|685|679|684.97|678.97|685|679|684.95|678.95|18
1618171110000|2021-04-11 19:58:30|684.96|678.96|684.71|678.71|684.96|678.96|684.69|678.69|18
1618171120000|2021-04-11 19:58:40|684.79|678.79|685.03|679.03|685.06|679.06|684.79|678.79|21
1618171130000|2021-04-11 19:58:50|685.01|679.01|685.06|679.06|685.07|679.07|684.98|678.98|23
1618171140000|2021-04-11 19:59:00|685.08|679.08|684.82|678.82|685.08|679.08|684.82|678.82|24
1618171150000|2021-04-11 19:59:10|684.79|678.79|684.7|678.7|684.8|678.8|684.67|678.67|19
1618171160000|2021-04-11 19:59:20|684.68|678.68|684.58|678.58|684.68|678.68|684.55|678.55|10
1618171170000|2021-04-11 19:59:30|684.59|678.59|684.32|678.32|684.66|678.66|684.32|678.32|19
1618171180000|2021-04-11 19:59:40|684.16|678.16|683.82|677.82|684.18|678.18|683.82|677.82|24
1618171190000|2021-04-11 19:59:50|683.83|677.83|683.99|677.99|684|678|683.78|677.78|23
1618171200000|2021-04-11 20:00:00|684.03|678.03|684.3|678.3|684.3|678.3|683.98|677.98|24
1618171210000|2021-04-11 20:00:10|684.29|678.29|683.75|677.75|684.29|678.29|683.74|677.74|30
1618171220000|2021-04-11 20:00:20|683.72|677.72|683.45|677.45|683.75|677.75|683.45|677.45|22
1618171230000|2021-04-11 20:00:30|683.48|677.48|683.48|677.48|683.59|677.59|683.4|677.4|27
1618171240000|2021-04-11 20:00:40|683.45|677.45|683.15|677.15|683.48|677.48|683.15|677.15|22
1618171250000|2021-04-11 20:00:50|683.04|677.04|682.96|676.96|683.04|677.04|682.84|676.84|32
1618171260000|2021-04-11 20:01:00|682.99|676.99|683.28|677.28|683.28|677.28|682.96|676.96|34
1618171270000|2021-04-11 20:01:10|683.38|677.38|683.45|677.45|683.47|677.47|683.36|677.36|23
1618171280000|2021-04-11 20:01:20|683.43|677.43|683.34|677.34|683.51|677.51|683.34|677.34|28
1618171290000|2021-04-11 20:01:30|683.35|677.35|683.32|677.32|683.37|677.37|683.26|677.26|21
1618171300000|2021-04-11 20:01:40|683.31|677.31|683.54|677.54|683.54|677.54|683.3|677.3|28
1618171310000|2021-04-11 20:01:50|683.53|677.53|683.3|677.3|683.53|677.53|683.3|677.3|28
1618171320000|2021-04-11 20:02:00|683.31|677.31|683.31|677.31|683.31|677.31|683.05|677.05|21
1618171330000|2021-04-11 20:02:10|683.32|677.32|683.35|677.35|683.36|677.36|683.31|677.31|20
1618171340000|2021-04-11 20:02:20|683.36|677.36|683.35|677.35|683.41|677.41|683.3|677.3|24
1618171350000|2021-04-11 20:02:30|683.31|677.31|683|677|683.31|677.31|683|677|24
1618171360000|2021-04-11 20:02:40|683.01|677.01|683.03|677.03|683.04|677.04|682.99|676.99|14
1618171370000|2021-04-11 20:02:50|683.04|677.04|682.99|676.99|683.04|677.04|682.98|676.98|13
1618171380000|2021-04-11 20:03:00|682.98|676.98|683.17|677.17|683.17|677.17|682.98|676.98|13
1618171390000|2021-04-11 20:03:10|683.19|677.19|683.61|677.61|683.66|677.66|683.19|677.19|31
1618171400000|2021-04-11 20:03:20|683.6|677.6|683.55|677.55|683.62|677.62|683.36|677.36|21
1618171410000|2021-04-11 20:03:30|683.56|677.56|683.79|677.79|683.81|677.81|683.56|677.56|24
1618171420000|2021-04-11 20:03:40|683.76|677.76|683.98|677.98|684.06|678.06|683.76|677.76|23
1618171430000|2021-04-11 20:03:50|684.03|678.03|684.03|678.03|684.09|678.09|683.97|677.97|20
1618171440000|2021-04-11 20:04:00|684|678|683.95|677.95|684.2|678.2|683.95|677.95|17
1618171450000|2021-04-11 20:04:10|683.94|677.94|684.1|678.1|684.12|678.12|683.9|677.9|20
1618171460000|2021-04-11 20:04:20|684.13|678.13|684.11|678.11|684.17|678.17|684.11|678.11|17
1618171470000|2021-04-11 20:04:30|684.06|678.06|683.97|677.97|684.06|678.06|683.91|677.91|18
1618171480000|2021-04-11 20:04:40|684.01|678.01|684.05|678.05|684.08|678.08|684.01|678.01|12
1618171490000|2021-04-11 20:04:50|684.06|678.06|684.28|678.28|684.28|678.28|684.06|678.06|18
1618171500000|2021-04-11 20:05:00|684.31|678.31|684.16|678.16|684.39|678.39|684.14|678.14|24
1618171510000|2021-04-11 20:05:10|684.17|678.17|684.4|678.4|684.42|678.42|684.16|678.16|17
1618171520000|2021-04-11 20:05:20|684.38|678.38|684.04|678.04|684.4|678.4|684.04|678.04|25
1618171530000|2021-04-11 20:05:30|684.06|678.06|684.07|678.07|684.08|678.08|683.96|677.96|12
1618171540000|2021-04-11 20:05:40|684.06|678.06|684.01|678.01|684.15|678.15|684.01|678.01|14
1618171550000|2021-04-11 20:05:50|684.02|678.02|684.13|678.13|684.15|678.15|684.02|678.02|13
1618171560000|2021-04-11 20:06:00|684.12|678.12|684.03|678.03|684.27|678.27|684|678|21
1618171570000|2021-04-11 20:06:10|684.01|678.01|684.23|678.23|684.24|678.24|684.01|678.01|10
1618171580000|2021-04-11 20:06:20|684.22|678.22|683.95|677.95|684.23|678.23|683.81|677.81|20
1618171590000|2021-04-11 20:06:30|683.88|677.88|683.91|677.91|683.92|677.92|683.87|677.87|11
1618171600000|2021-04-11 20:06:40|683.93|677.93|683.94|677.94|683.94|677.94|683.92|677.92|10
1618171610000|2021-04-11 20:06:50|683.93|677.93|683.93|677.93|683.94|677.94|683.92|677.92|11
1618171620000|2021-04-11 20:07:00|683.92|677.92|683.93|677.93|683.95|677.95|683.92|677.92|19
1618171630000|2021-04-11 20:07:10|683.92|677.92|684.33|678.33|684.33|678.33|683.92|677.92|19
1618171640000|2021-04-11 20:07:20|684.37|678.37|684.36|678.36|684.4|678.4|684.31|678.31|23
1618171650000|2021-04-11 20:07:30|684.37|678.37|684.45|678.45|684.45|678.45|684.36|678.36|19
1618171660000|2021-04-11 20:07:40|684.46|678.46|684.48|678.48|684.49|678.49|684.45|678.45|9
1618171670000|2021-04-11 20:07:50|684.47|678.47|684.74|678.74|684.74|678.74|684.41|678.41|24
1618171680000|2021-04-11 20:08:00|684.73|678.73|684.72|678.72|684.84|678.84|684.72|678.72|19
1618171690000|2021-04-11 20:08:10|684.71|678.71|685.25|679.25|685.25|679.25|684.71|678.71|21
1618171700000|2021-04-11 20:08:20|685.24|679.24|685.24|679.24|685.26|679.26|685.23|679.23|16
1618171710000|2021-04-11 20:08:30|685.03|679.03|685.07|679.07|685.13|679.13|685.02|679.02|17
1618171720000|2021-04-11 20:08:40|685.08|679.08|685.05|679.05|685.08|679.08|685.03|679.03|16
1618171730000|2021-04-11 20:08:50|685.04|679.04|685.24|679.24|685.24|679.24|685.02|679.02|14
1618171740000|2021-04-11 20:09:00|685.25|679.25|685.25|679.25|685.25|679.25|685.24|679.24|7
1618171750000|2021-04-11 20:09:10|685.24|679.24|685.09|679.09|685.26|679.26|685|679|20
1618171760000|2021-04-11 20:09:20|685.08|679.08|684.91|678.91|685.1|679.1|684.89|678.89|25
1618171770000|2021-04-11 20:09:30|684.95|678.95|684.95|678.95|684.95|678.95|684.91|678.91|20
1618171780000|2021-04-11 20:09:40|684.96|678.96|684.77|678.77|684.97|678.97|684.77|678.77|26
1618171790000|2021-04-11 20:09:50|684.78|678.78|684.78|678.78|684.82|678.82|684.77|678.77|17
1618171800000|2021-04-11 20:10:00|684.72|678.72|684.81|678.81|684.89|678.89|684.6|678.6|19
1618171810000|2021-04-11 20:10:10|684.82|678.82|685.23|679.23|685.23|679.23|684.82|678.82|26
1618171820000|2021-04-11 20:10:20|685.19|679.19|685.12|679.12|685.19|679.19|685.08|679.08|23
1618171830000|2021-04-11 20:10:30|685.15|679.15|685.27|679.27|685.27|679.27|685.15|679.15|11
1618171840000|2021-04-11 20:10:40|685.29|679.29|685.65|679.65|685.68|679.68|685.29|679.29|16
1618171850000|2021-04-11 20:10:50|685.69|679.69|685.73|679.73|685.73|679.73|685.69|679.69|5
1618171860000|2021-04-11 20:11:00|685.72|679.72|686.33|680.33|686.34|680.34|685.72|679.72|15
1618171870000|2021-04-11 20:11:10|686.4|680.4|685.96|679.96|686.43|680.43|685.96|679.96|28
1618171880000|2021-04-11 20:11:20|685.97|679.97|686|680|686|680|685.8|679.8|23
1618171890000|2021-04-11 20:11:30|685.99|679.99|685.75|679.75|686|680|685.75|679.75|17
1618171900000|2021-04-11 20:11:40|685.76|679.76|685.18|679.18|685.76|679.76|685.18|679.18|24
1618171910000|2021-04-11 20:11:50|685.19|679.19|685.38|679.38|685.38|679.38|685.18|679.18|15
1618171920000|2021-04-11 20:12:00|685.37|679.37|685|679|685.37|679.37|685|679|26
1618171930000|2021-04-11 20:12:10|684.99|678.99|685.11|679.11|685.13|679.13|684.97|678.97|22
1618171940000|2021-04-11 20:12:20|685.1|679.1|684.82|678.82|685.11|679.11|684.82|678.82|16
1618171950000|2021-04-11 20:12:30|684.8|678.8|684.82|678.82|684.82|678.82|684.78|678.78|11
1618171960000|2021-04-11 20:12:40|684.78|678.78|684.84|678.84|684.85|678.85|684.72|678.72|25
1618171970000|2021-04-11 20:12:50|684.76|678.76|684.65|678.65|684.85|678.85|684.65|678.65|18
1618171980000|2021-04-11 20:13:00|684.66|678.66|684.52|678.52|684.66|678.66|684.43|678.43|15
1618171990000|2021-04-11 20:13:10|684.53|678.53|684.53|678.53|684.59|678.59|684.52|678.52|16
1618172000000|2021-04-11 20:13:20|684.52|678.52|684.68|678.68|684.68|678.68|684.52|678.52|24
1618172010000|2021-04-11 20:13:30|684.64|678.64|684.3|678.3|684.65|678.65|684.27|678.27|21
1618172020000|2021-04-11 20:13:40|684.29|678.29|684.35|678.35|684.35|678.35|684.29|678.29|16
1618172030000|2021-04-11 20:13:50|684.34|678.34|684.78|678.78|684.8|678.8|684.33|678.33|19
1618172040000|2021-04-11 20:14:00|684.87|678.87|684.66|678.66|684.89|678.89|684.58|678.58|27
1618172050000|2021-04-11 20:14:10|684.62|678.62|684.49|678.49|684.62|678.62|684.4|678.4|24
1618172060000|2021-04-11 20:14:20|684.48|678.48|684.31|678.31|684.51|678.51|684.31|678.31|17
1618172070000|2021-04-11 20:14:30|684.29|678.29|684.17|678.17|684.29|678.29|684.15|678.15|18
1618172080000|2021-04-11 20:14:40|684.15|678.15|684.04|678.04|684.17|678.17|684.03|678.03|20
1618172090000|2021-04-11 20:14:50|684.03|678.03|683.95|677.95|684.08|678.08|683.89|677.89|22
1618172100000|2021-04-11 20:15:00|683.94|677.94|683.65|677.65|683.94|677.94|683.65|677.65|21
1618172110000|2021-04-11 20:15:10|683.63|677.63|683.79|677.79|683.79|677.79|683.6|677.6|22
1618172120000|2021-04-11 20:15:20|683.81|677.81|683.69|677.69|683.88|677.88|683.67|677.67|20
1618172130000|2021-04-11 20:15:30|683.7|677.7|683.85|677.85|683.88|677.88|683.69|677.69|15
1618172140000|2021-04-11 20:15:40|683.86|677.86|683.95|677.95|683.96|677.96|683.86|677.86|13
1618172150000|2021-04-11 20:15:50|683.9|677.9|683.89|677.89|683.91|677.91|683.81|677.81|17
1618172160000|2021-04-11 20:16:00|683.9|677.9|684.14|678.14|684.16|678.16|683.9|677.9|18
1618172170000|2021-04-11 20:16:10|684.12|678.12|684.15|678.15|684.15|678.15|684.03|678.03|10
1618172180000|2021-04-11 20:16:20|684.19|678.19|684.48|678.48|684.57|678.57|684.17|678.17|23
1618172190000|2021-04-11 20:16:30|684.53|678.53|684.14|678.14|684.53|678.53|684.14|678.14|26
1618172200000|2021-04-11 20:16:40|684.13|678.13|684.16|678.16|684.35|678.35|684.13|678.13|21
1618172210000|2021-04-11 20:16:50|684.14|678.14|684.12|678.12|684.14|678.14|683.98|677.98|23
1618172220000|2021-04-11 20:17:00|684.1|678.1|684.23|678.23|684.29|678.29|684.09|678.09|30
1618172230000|2021-04-11 20:17:10|684.25|678.25|684.41|678.41|684.41|678.41|684.25|678.25|25
1618172240000|2021-04-11 20:17:20|684.4|678.4|684.32|678.32|684.4|678.4|684.28|678.28|22
1618172250000|2021-04-11 20:17:30|684.3|678.3|684.31|678.31|684.32|678.32|684.29|678.29|17
1618172260000|2021-04-11 20:17:40|684.3|678.3|684.24|678.24|684.33|678.33|684.24|678.24|12
1618172270000|2021-04-11 20:17:50|684.23|678.23|684.48|678.48|684.48|678.48|684.23|678.23|23
1618172280000|2021-04-11 20:18:00|684.49|678.49|684.42|678.42|684.5|678.5|684.4|678.4|22
1618172290000|2021-04-11 20:18:10|684.43|678.43|684.07|678.07|684.44|678.44|684.07|678.07|26
1618172300000|2021-04-11 20:18:20|684.08|678.08|684.1|678.1|684.12|678.12|684.04|678.04|28
1618172310000|2021-04-11 20:18:30|684.09|678.09|684.29|678.29|684.29|678.29|684.09|678.09|23
1618172320000|2021-04-11 20:18:40|684.22|678.22|684.17|678.17|684.22|678.22|684.16|678.16|11
1618172330000|2021-04-11 20:18:50|684.18|678.18|684.11|678.11|684.19|678.19|684.11|678.11|14
1618172340000|2021-04-11 20:19:00|684.13|678.13|684.54|678.54|684.55|678.55|684.12|678.12|27
1618172350000|2021-04-11 20:19:10|684.53|678.53|684.52|678.52|684.54|678.54|684.48|678.48|15
1618172360000|2021-04-11 20:19:20|684.64|678.64|684.68|678.68|684.75|678.75|684.55|678.55|22
1618172370000|2021-04-11 20:19:30|684.67|678.67|684.88|678.88|684.88|678.88|684.67|678.67|19
1618172380000|2021-04-11 20:19:40|684.89|678.89|684.86|678.86|684.91|678.91|684.69|678.69|24
1618172390000|2021-04-11 20:19:50|684.87|678.87|684.93|678.93|684.97|678.97|684.87|678.87|15
1618172400000|2021-04-11 20:20:00|684.94|678.94|684.83|678.83|684.96|678.96|684.74|678.74|26
1618172410000|2021-04-11 20:20:10|684.8|678.8|684.95|678.95|684.95|678.95|684.8|678.8|12
1618172420000|2021-04-11 20:20:20|684.94|678.94|684.85|678.85|684.95|678.95|684.71|678.71|17
1618172430000|2021-04-11 20:20:30|684.86|678.86|684.99|678.99|684.99|678.99|684.86|678.86|4
1618172440000|2021-04-11 20:20:40|685|679|684.95|678.95|685|679|684.94|678.94|8
1618172450000|2021-04-11 20:20:50|684.94|678.94|684.93|678.93|684.95|678.95|684.91|678.91|14
1618172460000|2021-04-11 20:21:00|684.92|678.92|684.65|678.65|684.94|678.94|684.57|678.57|27
1618172470000|2021-04-11 20:21:10|684.6|678.6|684.56|678.56|684.63|678.63|684.53|678.53|9
1618172480000|2021-04-11 20:21:20|684.54|678.54|684.71|678.71|684.71|678.71|684.54|678.54|15
1618172490000|2021-04-11 20:21:30|684.7|678.7|684.69|678.69|684.71|678.71|684.69|678.69|8
1618172500000|2021-04-11 20:21:40|684.71|678.71|685.27|679.27|685.28|679.28|684.71|678.71|30
1618172510000|2021-04-11 20:21:50|685.28|679.28|685.28|679.28|685.3|679.3|684.93|678.93|22
1618172520000|2021-04-11 20:22:00|685.21|679.21|685.09|679.09|685.21|679.21|684.91|678.91|22
1618172530000|2021-04-11 20:22:10|685.06|679.06|684.84|678.84|685.09|679.09|684.84|678.84|25
1618172540000|2021-04-11 20:22:20|684.83|678.83|684.91|678.91|684.92|678.92|684.83|678.83|11
1618172550000|2021-04-11 20:22:30|684.92|678.92|684.65|678.65|684.92|678.92|684.64|678.64|15
1618172560000|2021-04-11 20:22:40|684.61|678.61|684.66|678.66|684.73|678.73|684.57|678.57|15
1618172570000|2021-04-11 20:22:50|684.69|678.69|685.31|679.31|685.33|679.33|684.69|678.69|28
1618172580000|2021-04-11 20:23:00|685.3|679.3|685.46|679.46|685.46|679.46|685.29|679.29|22
1618172590000|2021-04-11 20:23:10|685.45|679.45|685.53|679.53|685.55|679.55|685.44|679.44|10
1618172600000|2021-04-11 20:23:20|685.52|679.52|685.53|679.53|685.55|679.55|685.52|679.52|10
1618172610000|2021-04-11 20:23:30|685.56|679.56|685.54|679.54|685.56|679.56|685.54|679.54|13
1618172620000|2021-04-11 20:23:40|685.56|679.56|685.63|679.63|685.63|679.63|685.54|679.54|10
1618172630000|2021-04-11 20:23:50|685.64|679.64|685.64|679.64|685.7|679.7|685.63|679.63|20
1618172640000|2021-04-11 20:24:00|685.63|679.63|685.39|679.39|685.75|679.75|685.39|679.39|21
1618172650000|2021-04-11 20:24:10|685.34|679.34|685.44|679.44|685.45|679.45|685.29|679.29|15
1618172660000|2021-04-11 20:24:20|685.43|679.43|685.01|679.01|685.43|679.43|684.98|678.98|30
1618172670000|2021-04-11 20:24:30|685|679|685.23|679.23|685.25|679.25|684.96|678.96|18
1618172680000|2021-04-11 20:24:40|685.22|679.22|685.18|679.18|685.29|679.29|685.18|679.18|19
1618172690000|2021-04-11 20:24:50|685.2|679.2|685.12|679.12|685.46|679.46|685.12|679.12|28
1618172700000|2021-04-11 20:25:00|685.15|679.15|685.14|679.14|685.34|679.34|685.13|679.13|26
1618172710000|2021-04-11 20:25:10|685.12|679.12|685.22|679.22|685.37|679.37|685.06|679.06|25
1618172720000|2021-04-11 20:25:20|685.23|679.23|685.02|679.02|685.23|679.23|685|679|24
1618172730000|2021-04-11 20:25:30|685.04|679.04|685.04|679.04|685.05|679.05|685.01|679.01|15
1618172740000|2021-04-11 20:25:40|685.03|679.03|685.15|679.15|685.18|679.18|685.03|679.03|19
1618172750000|2021-04-11 20:25:50|685.14|679.14|685.27|679.27|685.27|679.27|685.06|679.06|18
1618172760000|2021-04-11 20:26:00|685.26|679.26|685.32|679.32|685.37|679.37|685.26|679.26|22
1618172770000|2021-04-11 20:26:10|685.31|679.31|685.3|679.3|685.31|679.31|685.29|679.29|8
1618172780000|2021-04-11 20:26:20|685.31|679.31|685.3|679.3|685.31|679.31|685.3|679.3|2
1618172790000|2021-04-11 20:26:30|685.24|679.24|684.96|678.96|685.24|679.24|684.91|678.91|21
1618172800000|2021-04-11 20:26:40|684.97|678.97|685.05|679.05|685.08|679.08|684.97|678.97|14
1618172810000|2021-04-11 20:26:50|685.04|679.04|685.16|679.16|685.34|679.34|685.04|679.04|28
1618172820000|2021-04-11 20:27:00|685.14|679.14|685.26|679.26|685.35|679.35|685.07|679.07|26
1618172830000|2021-04-11 20:27:10|685.27|679.27|685.05|679.05|685.27|679.27|685.05|679.05|21
1618172840000|2021-04-11 20:27:20|685.03|679.03|685.24|679.24|685.24|679.24|685.03|679.03|21
1618172850000|2021-04-11 20:27:30|685.23|679.23|685.21|679.21|685.25|679.25|685.2|679.2|14
1618172860000|2021-04-11 20:27:40|685.22|679.22|685.37|679.37|685.37|679.37|685.19|679.19|13
1618172870000|2021-04-11 20:27:50|685.39|679.39|685.4|679.4|685.45|679.45|685.37|679.37|22
1618172880000|2021-04-11 20:28:00|685.41|679.41|685.19|679.19|685.41|679.41|685.16|679.16|25
1618172890000|2021-04-11 20:28:10|685.16|679.16|685.24|679.24|685.28|679.28|685.14|679.14|20
1618172900000|2021-04-11 20:28:20|685.23|679.23|685.52|679.52|685.53|679.53|685.22|679.22|23
1618172910000|2021-04-11 20:28:30|685.5|679.5|685.55|679.55|685.55|679.55|685.47|679.47|9
1618172920000|2021-04-11 20:28:40|685.54|679.54|685.51|679.51|685.57|679.57|685.49|679.49|17
1618172930000|2021-04-11 20:28:50|685.52|679.52|685.38|679.38|685.56|679.56|685.34|679.34|11
1618172940000|2021-04-11 20:29:00|685.39|679.39|685.38|679.38|685.42|679.42|685.35|679.35|16
1618172950000|2021-04-11 20:29:10|685.37|679.37|685.2|679.2|685.37|679.37|685.18|679.18|13
1618172960000|2021-04-11 20:29:20|685.28|679.28|685.26|679.26|685.45|679.45|685.26|679.26|18
1618172970000|2021-04-11 20:29:30|685.27|679.27|685.5|679.5|685.5|679.5|685.26|679.26|19
1618172980000|2021-04-11 20:29:40|685.51|679.51|685.22|679.22|685.53|679.53|685.22|679.22|14
1618172990000|2021-04-11 20:29:50|685.2|679.2|685.09|679.09|685.3|679.3|685.06|679.06|24
1618173000000|2021-04-11 20:30:00|685.08|679.08|685.02|679.02|685.12|679.12|685|679|21
1618173010000|2021-04-11 20:30:10|685.01|679.01|684.95|678.95|685.02|679.02|684.95|678.95|9
1618173020000|2021-04-11 20:30:20|684.94|678.94|685.1|679.1|685.16|679.16|684.94|678.94|18
1618173030000|2021-04-11 20:30:30|685.09|679.09|684.92|678.92|685.1|679.1|684.92|678.92|20
1618173040000|2021-04-11 20:30:40|684.91|678.91|684.63|678.63|684.91|678.91|684.57|678.57|20
1618173050000|2021-04-11 20:30:50|684.62|678.62|684.94|678.94|684.96|678.96|684.62|678.62|25
1618173060000|2021-04-11 20:31:00|684.93|678.93|685.04|679.04|685.04|679.04|684.8|678.8|24
1618173070000|2021-04-11 20:31:10|685.01|679.01|684.97|678.97|685.06|679.06|684.94|678.94|22
1618173080000|2021-04-11 20:31:20|684.87|678.87|684.83|678.83|684.88|678.88|684.81|678.81|22
1618173090000|2021-04-11 20:31:30|684.81|678.81|684.44|678.44|684.84|678.84|684.41|678.41|23
1618173100000|2021-04-11 20:31:40|684.45|678.45|684.33|678.33|684.45|678.45|684.31|678.31|21
1618173110000|2021-04-11 20:31:50|684.35|678.35|684.38|678.38|684.38|678.38|684.31|678.31|25
1618173120000|2021-04-11 20:32:00|684.42|678.42|684.4|678.4|684.42|678.42|684.37|678.37|16
1618173130000|2021-04-11 20:32:10|684.39|678.39|684.34|678.34|684.44|678.44|684.31|678.31|24
1618173140000|2021-04-11 20:32:20|684.36|678.36|684.32|678.32|684.4|678.4|684.3|678.3|18
1618173150000|2021-04-11 20:32:30|684.31|678.31|684.25|678.25|684.35|678.35|684.18|678.18|21
1618173160000|2021-04-11 20:32:40|684.26|678.26|683.86|677.86|684.26|678.26|683.86|677.86|10
1618173170000|2021-04-11 20:32:50|683.85|677.85|683.95|677.95|683.96|677.96|683.85|677.85|7
1618173180000|2021-04-11 20:33:00|683.92|677.92|683.91|677.91|683.92|677.92|683.91|677.91|10
1618173190000|2021-04-11 20:33:10|683.92|677.92|684.08|678.08|684.11|678.11|683.91|677.91|22
1618173200000|2021-04-11 20:33:20|684.09|678.09|684.08|678.08|684.1|678.1|684.06|678.06|19
1618173210000|2021-04-11 20:33:30|684.05|678.05|684.02|678.02|684.06|678.06|684.02|678.02|25
1618173220000|2021-04-11 20:33:40|684.05|678.05|683.98|677.98|684.06|678.06|683.98|677.98|20
1618173230000|2021-04-11 20:33:50|683.99|677.99|683.79|677.79|683.99|677.99|683.76|677.76|23
1618173240000|2021-04-11 20:34:00|683.8|677.8|683.8|677.8|683.94|677.94|683.8|677.8|22
1618173250000|2021-04-11 20:34:10|683.82|677.82|683.79|677.79|683.88|677.88|683.79|677.79|20
1618173260000|2021-04-11 20:34:20|683.76|677.76|683.93|677.93|683.93|677.93|683.76|677.76|19
1618173270000|2021-04-11 20:34:30|683.92|677.92|683.91|677.91|683.94|677.94|683.91|677.91|9
1618173280000|2021-04-11 20:34:40|683.92|677.92|683.9|677.9|683.93|677.93|683.89|677.89|19
1618173290000|2021-04-11 20:34:50|683.89|677.89|683.9|677.9|683.9|677.9|683.88|677.88|16
1618173300000|2021-04-11 20:35:00|683.89|677.89|684|678|684.01|678.01|683.85|677.85|13
1618173310000|2021-04-11 20:35:10|683.99|677.99|683.98|677.98|683.99|677.99|683.97|677.97|6
1618173320000|2021-04-11 20:35:20|683.9|677.9|683.94|677.94|683.94|677.94|683.9|677.9|6
1618173330000|2021-04-11 20:35:30|683.98|677.98|683.84|677.84|683.98|677.98|683.84|677.84|8
1618173340000|2021-04-11 20:35:40|683.87|677.87|683.55|677.55|683.87|677.87|683.55|677.55|24
1618173350000|2021-04-11 20:35:50|683.54|677.54|683.56|677.56|683.58|677.58|683.54|677.54|18
1618173360000|2021-04-11 20:36:00|683.59|677.59|684.01|678.01|684.03|678.03|683.59|677.59|23
1618173370000|2021-04-11 20:36:10|684.03|678.03|684.17|678.17|684.17|678.17|683.99|677.99|18
1618173380000|2021-04-11 20:36:20|684.23|678.23|683.96|677.96|684.23|678.23|683.94|677.94|13
1618173390000|2021-04-11 20:36:30|683.97|677.97|684.08|678.08|684.1|678.1|683.89|677.89|24
1618173400000|2021-04-11 20:36:40|684.07|678.07|684.07|678.07|684.08|678.08|684.04|678.04|20
1618173410000|2021-04-11 20:36:50|684.02|678.02|684.18|678.18|684.2|678.2|684.01|678.01|23
1618173420000|2021-04-11 20:37:00|684.17|678.17|684.04|678.04|684.18|678.18|684.02|678.02|23
1618173430000|2021-04-11 20:37:10|684.03|678.03|684.06|678.06|684.1|678.1|684.02|678.02|17
1618173440000|2021-04-11 20:37:20|684.03|678.03|683.96|677.96|684.03|678.03|683.96|677.96|3
1618173450000|2021-04-11 20:37:30|683.98|677.98|683.62|677.62|683.98|677.98|683.62|677.62|18
1618173460000|2021-04-11 20:37:40|683.61|677.61|683.51|677.51|683.61|677.61|683.49|677.49|18
1618173470000|2021-04-11 20:37:50|683.5|677.5|683.49|677.49|683.55|677.55|683.49|677.49|8
1618173480000|2021-04-11 20:38:00|683.48|677.48|683.38|677.38|683.49|677.49|683.38|677.38|11
1618173490000|2021-04-11 20:38:10|683.27|677.27|683.09|677.09|683.27|677.27|683.09|677.09|14
1618173500000|2021-04-11 20:38:20|683.11|677.11|682.85|676.85|683.18|677.18|682.82|676.82|17
1618173510000|2021-04-11 20:38:30|682.82|676.82|682.87|676.87|682.87|676.87|682.82|676.82|3
1618173520000|2021-04-11 20:38:40|682.78|676.78|682.78|676.78|682.78|676.78|682.78|676.78|1
1618173530000|2021-04-11 20:38:50|682.77|676.77|682.8|676.8|682.81|676.81|682.77|676.77|4
1618173540000|2021-04-11 20:39:00|682.79|676.79|683.32|677.32|683.33|677.33|682.79|676.79|18
1618173550000|2021-04-11 20:39:10|683.31|677.31|683.32|677.32|683.36|677.36|683.31|677.31|19
1618173560000|2021-04-11 20:39:20|683.34|677.34|683.31|677.31|683.36|677.36|683.31|677.31|19
1618173570000|2021-04-11 20:39:30|683.32|677.32|683.43|677.43|683.45|677.45|683.31|677.31|10
1618173580000|2021-04-11 20:39:40|683.44|677.44|683.28|677.28|683.46|677.46|683.28|677.28|18
1618173590000|2021-04-11 20:39:50|683.24|677.24|683.15|677.15|683.24|677.24|683.1|677.1|12
1618173600000|2021-04-11 20:40:00|683.04|677.04|683.08|677.08|683.19|677.19|682.94|676.94|18
1618173610000|2021-04-11 20:40:10|683.07|677.07|683.14|677.14|683.17|677.17|682.94|676.94|23
1618173620000|2021-04-11 20:40:20|683.15|677.15|683.06|677.06|683.17|677.17|683.02|677.02|20
1618173630000|2021-04-11 20:40:30|683.05|677.05|682.95|676.95|683.05|677.05|682.95|676.95|17
1618173640000|2021-04-11 20:40:40|682.96|676.96|683.05|677.05|683.1|677.1|682.96|676.96|19
1618173650000|2021-04-11 20:40:50|683.06|677.06|683.1|677.1|683.12|677.12|683.01|677.01|18
1618173660000|2021-04-11 20:41:00|683.11|677.11|683.03|677.03|683.14|677.14|683.03|677.03|16
1618173670000|2021-04-11 20:41:10|683.06|677.06|683.06|677.06|683.09|677.09|683.05|677.05|14
1618173680000|2021-04-11 20:41:20|683.07|677.07|682.93|676.93|683.07|677.07|682.92|676.92|11
1618173690000|2021-04-11 20:41:30|682.9|676.9|682.86|676.86|682.9|676.9|682.85|676.85|12
1618173700000|2021-04-11 20:41:40|682.87|676.87|682.86|676.86|682.87|676.87|682.85|676.85|10
1618173710000|2021-04-11 20:41:50|682.85|676.85|682.85|676.85|682.86|676.86|682.85|676.85|13
1618173720000|2021-04-11 20:42:00|682.87|676.87|682.86|676.86|682.92|676.92|682.86|676.86|17
1618173730000|2021-04-11 20:42:10|682.85|676.85|682.82|676.82|682.85|676.85|682.81|676.81|12
1618173740000|2021-04-11 20:42:20|682.81|676.81|682.76|676.76|682.86|676.86|682.76|676.76|14
1618173750000|2021-04-11 20:42:30|682.75|676.75|682.74|676.74|682.75|676.75|682.74|676.74|2
1618173760000|2021-04-11 20:42:40|682.76|676.76|682.76|676.76|682.77|676.77|682.75|676.75|8
1618173770000|2021-04-11 20:42:50|682.75|676.75|682.75|676.75|682.75|676.75|682.75|676.75|1
1618173780000|2021-04-11 20:43:00|682.62|676.62|682.71|676.71|682.71|676.71|682.62|676.62|5
1618173790000|2021-04-11 20:43:10|682.62|676.62|682.59|676.59|682.62|676.62|682.54|676.54|11
1618173800000|2021-04-11 20:43:20|682.61|676.61|682.32|676.32|682.61|676.61|682.29|676.29|10
1618173810000|2021-04-11 20:43:30|682.33|676.33|682.36|676.36|682.36|676.36|682.31|676.31|19
1618173820000|2021-04-11 20:43:40|682.38|676.38|682.37|676.37|682.38|676.38|682.33|676.33|16
1618173830000|2021-04-11 20:43:50|682.39|676.39|682.39|676.39|682.4|676.4|682.33|676.33|16
1618173840000|2021-04-11 20:44:00|682.37|676.37|682.41|676.41|682.44|676.44|682.36|676.36|18
1618173850000|2021-04-11 20:44:10|682.43|676.43|682.43|676.43|682.44|676.44|682.42|676.42|19
1618173860000|2021-04-11 20:44:20|682.42|676.42|682.44|676.44|682.45|676.45|682.42|676.42|9
1618173870000|2021-04-11 20:44:30|682.45|676.45|682.6|676.6|682.6|676.6|682.44|676.44|11
1618173880000|2021-04-11 20:44:40|682.59|676.59|682.86|676.86|682.86|676.86|682.59|676.59|12
1618173890000|2021-04-11 20:44:50|682.89|676.89|682.51|676.51|682.95|676.95|682.49|676.49|23
1618173900000|2021-04-11 20:45:00|682.5|676.5|682.4|676.4|682.51|676.51|682.39|676.39|11
1618173910000|2021-04-11 20:45:10|682.43|676.43|681.96|675.96|682.43|676.43|681.94|675.94|22
1618173920000|2021-04-11 20:45:20|681.92|675.92|681.65|675.65|681.95|675.95|681.6|675.6|22
1618173930000|2021-04-11 20:45:30|681.64|675.64|682.1|676.1|682.31|676.31|681.64|675.64|26
1618173940000|2021-04-11 20:45:40|682.11|676.11|682.02|676.02|682.11|676.11|682|676|15
1618173950000|2021-04-11 20:45:50|681.87|675.87|681.8|675.8|681.88|675.88|681.8|675.8|15
1618173960000|2021-04-11 20:46:00|681.79|675.79|681.66|675.66|681.81|675.81|681.64|675.64|24
1618173970000|2021-04-11 20:46:10|681.65|675.65|681.7|675.7|681.7|675.7|681.54|675.54|15
1618173980000|2021-04-11 20:46:20|681.71|675.71|681.64|675.64|681.84|675.84|681.51|675.51|31
1618173990000|2021-04-11 20:46:30|681.63|675.63|681.68|675.68|681.71|675.71|681.47|675.47|28
1618174000000|2021-04-11 20:46:40|681.7|675.7|681.74|675.74|681.77|675.77|681.65|675.65|24
1618174010000|2021-04-11 20:46:50|681.76|675.76|681.53|675.53|681.76|675.76|681.53|675.53|24
1618174020000|2021-04-11 20:47:00|681.54|675.54|681.4|675.4|681.54|675.54|681.38|675.38|15
1618174030000|2021-04-11 20:47:10|681.38|675.38|681.38|675.38|681.39|675.39|681.23|675.23|12
1618174040000|2021-04-11 20:47:20|681.36|675.36|681.47|675.47|681.47|675.47|681.36|675.36|21
1618174050000|2021-04-11 20:47:30|681.49|675.49|681.52|675.52|681.54|675.54|681.46|675.46|25
1618174060000|2021-04-11 20:47:40|681.51|675.51|681.51|675.51|681.52|675.52|681.32|675.32|16
1618174070000|2021-04-11 20:47:50|681.49|675.49|681.47|675.47|681.56|675.56|681.46|675.46|16
1618174080000|2021-04-11 20:48:00|681.46|675.46|681.41|675.41|681.48|675.48|681.39|675.39|18
1618174090000|2021-04-11 20:48:10|681.44|675.44|681.37|675.37|681.45|675.45|681.36|675.36|15
1618174100000|2021-04-11 20:48:20|681.36|675.36|681.35|675.35|681.38|675.38|681.35|675.35|8
1618174110000|2021-04-11 20:48:30|681.36|675.36|681.7|675.7|681.74|675.74|681.36|675.36|22
1618174120000|2021-04-11 20:48:40|681.66|675.66|681.79|675.79|681.79|675.79|681.64|675.64|24
1618174130000|2021-04-11 20:48:50|681.77|675.77|681.74|675.74|681.79|675.79|681.74|675.74|9
1618174140000|2021-04-11 20:49:00|681.79|675.79|682|676|682.06|676.06|681.74|675.74|21
1618174150000|2021-04-11 20:49:10|681.96|675.96|681.85|675.85|681.96|675.96|681.82|675.82|18
1618174160000|2021-04-11 20:49:20|681.84|675.84|681.87|675.87|681.87|675.87|681.84|675.84|13
1618174170000|2021-04-11 20:49:30|681.86|675.86|681.82|675.82|681.89|675.89|681.78|675.78|21
1618174180000|2021-04-11 20:49:40|681.83|675.83|681.56|675.56|681.83|675.83|681.56|675.56|14
1618174190000|2021-04-11 20:49:50|681.57|675.57|681.51|675.51|681.57|675.57|681.49|675.49|10
1618174200000|2021-04-11 20:50:00|681.49|675.49|681.51|675.51|681.51|675.51|681.47|675.47|12
1618174210000|2021-04-11 20:50:10|681.49|675.49|681.6|675.6|681.69|675.69|681.48|675.48|28
1618174220000|2021-04-11 20:50:20|681.58|675.58|681.42|675.42|681.6|675.6|681.42|675.42|14
1618174230000|2021-04-11 20:50:30|681.43|675.43|681.41|675.41|681.43|675.43|681.41|675.41|3
1618174240000|2021-04-11 20:50:40|681.4|675.4|681.33|675.33|681.4|675.4|681.33|675.33|11
1618174250000|2021-04-11 20:50:50|681.31|675.31|681.32|675.32|681.34|675.34|681.3|675.3|14
1618174260000|2021-04-11 20:51:00|681.31|675.31|681.53|675.53|681.58|675.58|681.31|675.31|24
1618174270000|2021-04-11 20:51:10|681.57|675.57|681.52|675.52|681.58|675.58|681.51|675.51|25
1618174280000|2021-04-11 20:51:20|681.5|675.5|681.5|675.5|681.52|675.52|681.43|675.43|12
1618174290000|2021-04-11 20:51:30|681.47|675.47|681.55|675.55|681.55|675.55|681.43|675.43|20
1618174300000|2021-04-11 20:51:40|681.59|675.59|681.97|675.97|681.98|675.98|681.58|675.58|26
1618174310000|2021-04-11 20:51:50|681.96|675.96|681.96|675.96|681.98|675.98|681.9|675.9|21
1618174320000|2021-04-11 20:52:00|681.97|675.97|681.96|675.96|682.01|676.01|681.96|675.96|11
1618174330000|2021-04-11 20:52:10|681.97|675.97|682.15|676.15|682.15|676.15|681.97|675.97|15
1618174340000|2021-04-11 20:52:20|682.16|676.16|682.52|676.52|682.53|676.53|682.15|676.15|14
1618174350000|2021-04-11 20:52:30|682.53|676.53|682.45|676.45|682.56|676.56|682.38|676.38|18
1618174360000|2021-04-11 20:52:40|682.63|676.63|682.77|676.77|682.78|676.78|682.36|676.36|15
1618174370000|2021-04-11 20:52:50|682.78|676.78|682.63|676.63|682.78|676.78|682.61|676.61|16
1618174380000|2021-04-11 20:53:00|682.64|676.64|682.64|676.64|682.66|676.66|682.63|676.63|15
1618174390000|2021-04-11 20:53:10|682.59|676.59|682.58|676.58|682.65|676.65|682.52|676.52|18
1618174400000|2021-04-11 20:53:20|682.57|676.57|682.51|676.51|682.6|676.6|682.51|676.51|17
1618174410000|2021-04-11 20:53:30|682.5|676.5|682.43|676.43|682.51|676.51|682.43|676.43|19
1618174420000|2021-04-11 20:53:40|682.5|676.5|682.7|676.7|682.73|676.73|682.5|676.5|18
1618174430000|2021-04-11 20:53:50|682.71|676.71|682.82|676.82|682.85|676.85|682.69|676.69|13
1618174440000|2021-04-11 20:54:00|682.81|676.81|682.81|676.81|682.81|676.81|682.8|676.8|3
1618174450000|2021-04-11 20:54:10|682.8|676.8|682.52|676.52|682.8|676.8|682.39|676.39|25
1618174460000|2021-04-11 20:54:20|682.54|676.54|682.43|676.43|682.55|676.55|682.43|676.43|16
1618174470000|2021-04-11 20:54:30|682.44|676.44|682.75|676.75|682.76|676.76|682.44|676.44|18
1618174480000|2021-04-11 20:54:40|682.74|676.74|682.82|676.82|682.87|676.87|682.74|676.74|25
1618174490000|2021-04-11 20:54:50|682.81|676.81|682.84|676.84|682.84|676.84|682.81|676.81|19
1618174500000|2021-04-11 20:55:00|682.85|676.85|682.84|676.84|682.85|676.85|682.82|676.82|16
1618174510000|2021-04-11 20:55:10|682.85|676.85|682.88|676.88|682.89|676.89|682.85|676.85|20
1618174520000|2021-04-11 20:55:20|682.95|676.95|683|677|683|677|682.94|676.94|9
1618174530000|2021-04-11 20:55:30|682.99|676.99|683.01|677.01|683.01|677.01|682.96|676.96|13
1618174540000|2021-04-11 20:55:40|683.06|677.06|683.07|677.07|683.07|677.07|683.05|677.05|10
1618174550000|2021-04-11 20:55:50|683.06|677.06|683.05|677.05|683.07|677.07|683.05|677.05|7
1618174560000|2021-04-11 20:56:00|683.06|677.06|682.99|676.99|683.06|677.06|682.99|676.99|10
1618174570000|2021-04-11 20:56:10|682.98|676.98|682.94|676.94|682.98|676.98|682.94|676.94|4
1618174580000|2021-04-11 20:56:20|682.95|676.95|682.97|676.97|682.97|676.97|682.95|676.95|5
1618174590000|2021-04-11 20:56:30|683|677|682.96|676.96|683|677|682.96|676.96|4
1618174600000|2021-04-11 20:56:40|682.95|676.95|682.97|676.97|682.97|676.97|682.95|676.95|6
1618174610000|2021-04-11 20:56:50|682.96|676.96|682.96|676.96|682.97|676.97|682.95|676.95|13
1618174620000|2021-04-11 20:57:00|682.97|676.97|682.75|676.75|682.97|676.97|682.75|676.75|23
1618174630000|2021-04-11 20:57:10|682.74|676.74|682.72|676.72|682.74|676.74|682.71|676.71|15
1618174640000|2021-04-11 20:57:20|682.66|676.66|682.87|676.87|682.88|676.88|682.66|676.66|14
1618174650000|2021-04-11 20:57:30|682.86|676.86|682.95|676.95|682.95|676.95|682.86|676.86|5
1618174660000|2021-04-11 20:57:40|682.97|676.97|682.97|676.97|682.97|676.97|682.91|676.91|20
1618174670000|2021-04-11 20:57:50|682.98|676.98|683.28|677.28|683.29|677.29|682.98|676.98|21
1618174680000|2021-04-11 20:58:00|683.3|677.3|683.27|677.27|683.31|677.31|683.27|677.27|8
1618174690000|2021-04-11 20:58:10|683.28|677.28|683.39|677.39|683.39|677.39|683.26|677.26|12
1618174700000|2021-04-11 20:58:20|683.4|677.4|683.4|677.4|683.4|677.4|683.38|677.38|5
1618174710000|2021-04-11 20:58:30|683.39|677.39|683.5|677.5|683.51|677.51|683.39|677.39|6
1618174720000|2021-04-11 20:58:40|683.52|677.52|683.5|677.5|683.52|677.52|683.49|677.49|9
1618174730000|2021-04-11 20:58:50|683.49|677.49|683.71|677.71|683.71|677.71|683.49|677.49|12
1618174740000|2021-04-11 20:59:00|683.7|677.7|684.15|678.15|684.15|678.15|683.7|677.7|16
1618174750000|2021-04-11 20:59:10|684.16|678.16|684.2|678.2|684.2|678.2|684.16|678.16|10
1618174760000|2021-04-11 20:59:20|684.24|678.24|684.72|678.72|684.72|678.72|684.24|678.24|19
1618174770000|2021-04-11 20:59:30|684.73|678.73|684.78|678.78|684.78|678.78|684.73|678.73|15
1618174780000|2021-04-11 20:59:40|684.79|678.79|684.77|678.77|684.99|678.99|684.73|678.73|23
1618174790000|2021-04-11 20:59:50|684.76|678.76|684.63|678.63|684.76|678.76|684.58|678.58|24
1618174800000|2021-04-11 21:00:00|684.59|678.59|684.43|678.43|684.63|678.63|684.24|678.24|21
1618174810000|2021-04-11 21:00:10|684.36|678.36|684.01|678.01|684.36|678.36|683.95|677.95|20
1618174820000|2021-04-11 21:00:20|684.05|678.05|682.58|676.58|684.05|678.05|682.58|676.58|23
1618174830000|2021-04-11 21:00:30|682.56|676.56|682.09|676.09|682.56|676.56|681.98|675.98|25
1618174840000|2021-04-11 21:00:40|682.15|676.15|681.75|675.75|682.15|676.15|681.75|675.75|31
1618174850000|2021-04-11 21:00:50|681.77|675.77|681.64|675.64|681.77|675.77|681.63|675.63|22
1618174860000|2021-04-11 21:01:00|681.67|675.67|681.93|675.93|681.96|675.96|681.64|675.64|22
1618174870000|2021-04-11 21:01:10|681.94|675.94|682.07|676.07|682.13|676.13|681.94|675.94|16
1618174880000|2021-04-11 21:01:20|682.08|676.08|682.13|676.13|682.13|676.13|682.04|676.04|19
1618174890000|2021-04-11 21:01:30|682.14|676.14|682.12|676.12|682.16|676.16|682.11|676.11|17
1618174900000|2021-04-11 21:01:40|682.14|676.14|682.1|676.1|682.15|676.15|682.09|676.09|13
1618174910000|2021-04-11 21:01:50|682.13|676.13|682.17|676.17|682.21|676.21|682.12|676.12|13
1618174920000|2021-04-11 21:02:00|682.15|676.15|682.14|676.14|682.15|676.15|682.13|676.13|6
1618174930000|2021-04-11 21:02:10|682.13|676.13|681.99|675.99|682.13|676.13|681.98|675.98|14
1618174940000|2021-04-11 21:02:20|682|676|681.99|675.99|682|676|681.99|675.99|2
1618174950000|2021-04-11 21:02:30|682|676|682.08|676.08|682.08|676.08|682|676|13
1618174960000|2021-04-11 21:02:40|682.07|676.07|682.05|676.05|682.09|676.09|682.05|676.05|17
1618174970000|2021-04-11 21:02:50|682.03|676.03|682.03|676.03|682.04|676.04|682.03|676.03|7
1618174980000|2021-04-11 21:03:00|682.04|676.04|682.08|676.08|682.08|676.08|682.03|676.03|10
1618174990000|2021-04-11 21:03:10|682.07|676.07|682.03|676.03|682.08|676.08|682.02|676.02|14
1618175000000|2021-04-11 21:03:20|682.01|676.01|681.97|675.97|682.01|676.01|681.97|675.97|3
1618175010000|2021-04-11 21:03:30|681.98|675.98|681.9|675.9|681.98|675.98|681.89|675.89|6
1618175030000|2021-04-11 21:03:50|681.89|675.89|681.75|675.75|681.89|675.89|681.75|675.75|6
1618175040000|2021-04-11 21:04:00|681.76|675.76|681.75|675.75|681.77|675.77|681.75|675.75|17
1618175050000|2021-04-11 21:04:10|681.76|675.76|681.73|675.73|681.76|675.76|681.71|675.71|9
1618175060000|2021-04-11 21:04:20|681.74|675.74|681.73|675.73|681.81|675.81|681.69|675.69|16
1618175070000|2021-04-11 21:04:30|681.72|675.72|681.73|675.73|681.74|675.74|681.72|675.72|6
1618175080000|2021-04-11 21:04:40|681.72|675.72|681.82|675.82|681.84|675.84|681.72|675.72|9
1618175090000|2021-04-11 21:04:50|681.83|675.83|681.88|675.88|681.89|675.89|681.82|675.82|8
1618175100000|2021-04-11 21:05:00|681.9|675.9|682.04|676.04|682.05|676.05|681.89|675.89|13
1618175110000|2021-04-11 21:05:10|682.05|676.05|682.05|676.05|682.06|676.06|682.05|676.05|3
1618175130000|2021-04-11 21:05:30|682.04|676.04|682.02|676.02|682.04|676.04|682.02|676.02|7
1618175140000|2021-04-11 21:05:40|682.03|676.03|682.06|676.06|682.06|676.06|682.02|676.02|12
1618175150000|2021-04-11 21:05:50|682.05|676.05|682.11|676.11|682.11|676.11|681.98|675.98|14
1618175160000|2021-04-11 21:06:00|682.1|676.1|682.03|676.03|682.12|676.12|681.91|675.91|17
1618175170000|2021-04-11 21:06:10|682.04|676.04|681.89|675.89|682.04|676.04|681.89|675.89|16
1618175180000|2021-04-11 21:06:20|681.9|675.9|681.93|675.93|681.96|675.96|681.89|675.89|20
1618175190000|2021-04-11 21:06:30|681.94|675.94|681.85|675.85|681.96|675.96|681.84|675.84|28
1618175200000|2021-04-11 21:06:40|681.84|675.84|681.83|675.83|681.85|675.85|681.83|675.83|8
1618175210000|2021-04-11 21:06:50|681.81|675.81|681.84|675.84|681.84|675.84|681.81|675.81|7
1618175220000|2021-04-11 21:07:00|681.85|675.85|681.83|675.83|681.85|675.85|681.83|675.83|9
1618175230000|2021-04-11 21:07:10|681.82|675.82|681.46|675.46|681.82|675.82|681.42|675.42|17
1618175240000|2021-04-11 21:07:20|681.45|675.45|681.26|675.26|681.46|675.46|681.26|675.26|12
1618175250000|2021-04-11 21:07:30|681.24|675.24|681.15|675.15|681.25|675.25|681.15|675.15|14
1618175260000|2021-04-11 21:07:40|681.16|675.16|681.19|675.19|681.2|675.2|681.16|675.16|8
1618175270000|2021-04-11 21:07:50|681.2|675.2|681.19|675.19|681.2|675.2|681.17|675.17|24
1618175280000|2021-04-11 21:08:00|681.2|675.2|681.18|675.18|681.21|675.21|681.16|675.16|14
1618175290000|2021-04-11 21:08:10|681.2|675.2|681.22|675.22|681.22|675.22|681.19|675.19|15
1618175300000|2021-04-11 21:08:20|681.21|675.21|681.24|675.24|681.27|675.27|681.2|675.2|21
1618175310000|2021-04-11 21:08:30|681.23|675.23|681.29|675.29|681.29|675.29|681.22|675.22|11
1618175320000|2021-04-11 21:08:40|681.28|675.28|681.28|675.28|681.3|675.3|681.26|675.26|7
1618175330000|2021-04-11 21:08:50|681.29|675.29|681.14|675.14|681.29|675.29|681.07|675.07|15
1618175340000|2021-04-11 21:09:00|681.17|675.17|681.15|675.15|681.17|675.17|681.15|675.15|4
1618175350000|2021-04-11 21:09:10|681.16|675.16|680.7|674.7|681.17|675.17|680.7|674.7|17
1618175360000|2021-04-11 21:09:20|680.79|674.79|680.8|674.8|680.9|674.9|680.79|674.79|18
1618175370000|2021-04-11 21:09:30|680.84|674.84|680.46|674.46|680.84|674.84|680.45|674.45|15
1618175380000|2021-04-11 21:09:40|680.45|674.45|680.5|674.5|680.5|674.5|680.45|674.45|20
1618175390000|2021-04-11 21:09:50|680.49|674.49|680.5|674.5|680.5|674.5|680.44|674.44|14
1618175400000|2021-04-11 21:10:00|680.49|674.49|680.5|674.5|680.5|674.5|680.44|674.44|14
1618175410000|2021-04-11 21:10:10|680.49|674.49|680.47|674.47|680.49|674.49|680.37|674.37|16
1618175420000|2021-04-11 21:10:20|680.46|674.46|680.53|674.53|680.53|674.53|680.46|674.46|8
1618175430000|2021-04-11 21:10:30|680.54|674.54|680.74|674.74|680.8|674.8|680.54|674.54|18
1618175440000|2021-04-11 21:10:40|680.8|674.8|680.89|674.89|681.08|675.08|680.8|674.8|10
1618175450000|2021-04-11 21:10:50|680.88|674.88|680.89|674.89|680.96|674.96|680.84|674.84|8
1618175460000|2021-04-11 21:11:00|680.9|674.9|680.77|674.77|680.91|674.91|680.77|674.77|10
1618175470000|2021-04-11 21:11:10|680.75|674.75|680.79|674.79|680.8|674.8|680.75|674.75|13
1618175480000|2021-04-11 21:11:20|680.78|674.78|680.92|674.92|680.92|674.92|680.78|674.78|18
1618175490000|2021-04-11 21:11:30|680.91|674.91|680.84|674.84|680.91|674.91|680.84|674.84|8
1618175500000|2021-04-11 21:11:40|680.85|674.85|680.84|674.84|680.85|674.85|680.84|674.84|10
1618175510000|2021-04-11 21:11:50|680.83|674.83|680.82|674.82|680.84|674.84|680.78|674.78|11
1618175520000|2021-04-11 21:12:00|680.83|674.83|681.03|675.03|681.03|675.03|680.83|674.83|7
1618175530000|2021-04-11 21:12:10|681.15|675.15|681.16|675.16|681.17|675.17|681.14|675.14|12
1618175540000|2021-04-11 21:12:20|681.17|675.17|681.57|675.57|681.57|675.57|681.16|675.16|20
1618175550000|2021-04-11 21:12:30|681.58|675.58|682.05|676.05|682.08|676.08|681.56|675.56|23
1618175560000|2021-04-11 21:12:40|682.08|676.08|682.02|676.02|682.12|676.12|682|676|15
1618175570000|2021-04-11 21:12:50|682.01|676.01|682|676|682.01|676.01|681.95|675.95|4
1618175580000|2021-04-11 21:13:00|682.01|676.01|682.06|676.06|682.08|676.08|682.01|676.01|12
1618175590000|2021-04-11 21:13:10|682.05|676.05|682.08|676.08|682.09|676.09|681.99|675.99|11
1618175600000|2021-04-11 21:13:20|682.06|676.06|682.07|676.07|682.07|676.07|682.05|676.05|4
1618175610000|2021-04-11 21:13:30|682.05|676.05|682.07|676.07|682.07|676.07|682.05|676.05|6
1618175620000|2021-04-11 21:13:40|682.06|676.06|682.13|676.13|682.13|676.13|682.04|676.04|8
1618175630000|2021-04-11 21:13:50|682.14|676.14|682.31|676.31|682.32|676.32|682.14|676.14|10
1618175640000|2021-04-11 21:14:00|682.32|676.32|682.27|676.27|682.32|676.32|682.27|676.27|10
1618175650000|2021-04-11 21:14:10|682.26|676.26|682.19|676.19|682.29|676.29|682.19|676.19|15
1618175660000|2021-04-11 21:14:20|682.09|676.09|682.05|676.05|682.14|676.14|682.04|676.04|11
1618175670000|2021-04-11 21:14:30|682.04|676.04|682.05|676.05|682.05|676.05|682.04|676.04|6
1618175680000|2021-04-11 21:14:40|682.04|676.04|682.05|676.05|682.1|676.1|682.04|676.04|7
1618175690000|2021-04-11 21:14:50|682.06|676.06|682.02|676.02|682.06|676.06|682.01|676.01|9
1618175700000|2021-04-11 21:15:00|682.01|676.01|681.99|675.99|682.02|676.02|681.95|675.95|14
1618175710000|2021-04-11 21:15:10|681.97|675.97|681.77|675.77|681.97|675.97|681.77|675.77|11
1618175720000|2021-04-11 21:15:20|681.75|675.75|681.82|675.82|681.85|675.85|681.7|675.7|20
1618175730000|2021-04-11 21:15:30|681.81|675.81|681.23|675.23|681.81|675.81|681.22|675.22|14
1618175740000|2021-04-11 21:15:40|681.22|675.22|681.2|675.2|681.23|675.23|681.2|675.2|15
1618175750000|2021-04-11 21:15:50|681.09|675.09|681.08|675.08|681.09|675.09|681.07|675.07|4
1618175760000|2021-04-11 21:16:00|681.09|675.09|681.09|675.09|681.09|675.09|681.07|675.07|4
1618175770000|2021-04-11 21:16:10|681.1|675.1|681.1|675.1|681.1|675.1|681.08|675.08|4
1618175780000|2021-04-11 21:16:20|681.08|675.08|681.09|675.09|681.1|675.1|681.08|675.08|6
1618175790000|2021-04-11 21:16:30|681.07|675.07|681.09|675.09|681.17|675.17|681|675|16
1618175800000|2021-04-11 21:16:40|681.08|675.08|681.08|675.08|681.08|675.08|680.99|674.99|5
1618175810000|2021-04-11 21:16:50|681.07|675.07|681.07|675.07|681.08|675.08|681.06|675.06|12
1618175820000|2021-04-11 21:17:00|681.11|675.11|681.33|675.33|681.43|675.43|681.1|675.1|21
1618175830000|2021-04-11 21:17:10|681.28|675.28|681.25|675.25|681.28|675.28|681.25|675.25|5
1618175840000|2021-04-11 21:17:20|681.24|675.24|681.26|675.26|681.26|675.26|681.18|675.18|16
1618175850000|2021-04-11 21:17:30|681.25|675.25|681.26|675.26|681.27|675.27|681.24|675.24|11
1618175860000|2021-04-11 21:17:40|681.28|675.28|680.76|674.76|681.28|675.28|680.76|674.76|14
1618175870000|2021-04-11 21:17:50|680.78|674.78|680.76|674.76|680.78|674.78|680.63|674.63|26
1618175880000|2021-04-11 21:18:00|680.82|674.82|680.7|674.7|680.83|674.83|680.64|674.64|22
1618175890000|2021-04-11 21:18:10|680.69|674.69|681.02|675.02|681.04|675.04|680.69|674.69|23
1618175900000|2021-04-11 21:18:20|681.05|675.05|681.15|675.15|681.15|675.15|681.03|675.03|17
1618175910000|2021-04-11 21:18:30|681.14|675.14|681.14|675.14|681.14|675.14|681.14|675.14|1
1618175920000|2021-04-11 21:18:40|681.15|675.15|681.15|675.15|681.15|675.15|681.14|675.14|3
1618175930000|2021-04-11 21:18:50|681.16|675.16|681.16|675.16|681.16|675.16|681.15|675.15|7
1618175940000|2021-04-11 21:19:00|681.18|675.18|681.16|675.16|681.19|675.19|681.07|675.07|12
1618175950000|2021-04-11 21:19:10|681.17|675.17|681.17|675.17|681.18|675.18|681.17|675.17|7
1618175960000|2021-04-11 21:19:20|681.14|675.14|681.05|675.05|681.15|675.15|681.05|675.05|5
1618175970000|2021-04-11 21:19:30|681.13|675.13|681.15|675.15|681.16|675.16|681.12|675.12|12
1618175980000|2021-04-11 21:19:40|681.16|675.16|681.17|675.17|681.2|675.2|681.16|675.16|11
1618175990000|2021-04-11 21:19:50|681.18|675.18|681.2|675.2|681.21|675.21|681.18|675.18|5
1618176000000|2021-04-11 21:20:00|681.21|675.21|681.34|675.34|681.35|675.35|681.19|675.19|11
1618176010000|2021-04-11 21:20:10|681.32|675.32|681.35|675.35|681.38|675.38|681.32|675.32|11
1618176020000|2021-04-11 21:20:20|681.34|675.34|681.33|675.33|681.37|675.37|681.32|675.32|13
1618176030000|2021-04-11 21:20:30|681.36|675.36|681.23|675.23|681.36|675.36|681.23|675.23|15
1618176040000|2021-04-11 21:20:40|681.24|675.24|681.35|675.35|681.39|675.39|681.23|675.23|16
1618176050000|2021-04-11 21:20:50|681.36|675.36|681.39|675.39|681.41|675.41|681.36|675.36|13
1618176060000|2021-04-11 21:21:00|681.4|675.4|681.4|675.4|681.4|675.4|681.38|675.38|5
1618176070000|2021-04-11 21:21:10|681.41|675.41|681.4|675.4|681.41|675.41|681.37|675.37|12
1618176080000|2021-04-11 21:21:20|681.39|675.39|681.45|675.45|681.46|675.46|681.39|675.39|10
1618176090000|2021-04-11 21:21:30|681.44|675.44|681.45|675.45|681.46|675.46|681.42|675.42|7
1618176100000|2021-04-11 21:21:40|681.44|675.44|681.45|675.45|681.46|675.46|681.43|675.43|7
1618176110000|2021-04-11 21:21:50|681.46|675.46|681.46|675.46|681.48|675.48|681.44|675.44|13
1618176120000|2021-04-11 21:22:00|681.47|675.47|681.46|675.46|681.48|675.48|681.44|675.44|12
1618176130000|2021-04-11 21:22:10|681.47|675.47|681.46|675.46|681.47|675.47|681.43|675.43|11
1618176140000|2021-04-11 21:22:20|681.47|675.47|681.48|675.48|681.53|675.53|681.45|675.45|13
1618176150000|2021-04-11 21:22:30|681.46|675.46|681.43|675.43|681.46|675.46|681.42|675.42|9
1618176160000|2021-04-11 21:22:40|681.45|675.45|681.44|675.44|681.47|675.47|681.44|675.44|7
1618176170000|2021-04-11 21:22:50|681.48|675.48|681.56|675.56|681.57|675.57|681.48|675.48|8
1618176180000|2021-04-11 21:23:00|681.55|675.55|681.55|675.55|681.58|675.58|681.55|675.55|11
1618176190000|2021-04-11 21:23:10|681.56|675.56|681.56|675.56|681.58|675.58|681.55|675.55|9
1618176200000|2021-04-11 21:23:20|681.55|675.55|681.55|675.55|681.57|675.57|681.55|675.55|5
1618176210000|2021-04-11 21:23:30|681.56|675.56|681.55|675.55|681.57|675.57|681.54|675.54|6
1618176220000|2021-04-11 21:23:40|681.56|675.56|681.55|675.55|681.56|675.56|681.55|675.55|10
1618176230000|2021-04-11 21:23:50|681.56|675.56|681.54|675.54|681.56|675.56|681.54|675.54|7
1618176240000|2021-04-11 21:24:00|681.53|675.53|681.52|675.52|681.53|675.53|681.51|675.51|10
1618176250000|2021-04-11 21:24:10|681.51|675.51|681.25|675.25|681.52|675.52|681.25|675.25|12
1618176260000|2021-04-11 21:24:20|681.2|675.2|680.62|674.62|681.21|675.21|680.62|674.62|27
1618176270000|2021-04-11 21:24:30|680.63|674.63|680.58|674.58|680.74|674.74|680.52|674.52|19
1618176280000|2021-04-11 21:24:40|680.55|674.55|680.6|674.6|680.63|674.63|680.55|674.55|20
1618176290000|2021-04-11 21:24:50|680.58|674.58|680.53|674.53|680.69|674.69|680.49|674.49|14
1618176300000|2021-04-11 21:25:00|680.51|674.51|680.55|674.55|680.78|674.78|680.47|674.47|15
1618176310000|2021-04-11 21:25:10|680.54|674.54|680.42|674.42|680.55|674.55|680.39|674.39|11
1618176320000|2021-04-11 21:25:20|680.43|674.43|680.23|674.23|680.43|674.43|680.23|674.23|12
1618176330000|2021-04-11 21:25:30|680.07|674.07|680.07|674.07|680.09|674.09|680.05|674.05|15
1618176340000|2021-04-11 21:25:40|680.06|674.06|680|674|680.07|674.07|679.99|673.99|7
1618176350000|2021-04-11 21:25:50|679.98|673.98|679.98|673.98|679.99|673.99|679.88|673.88|12
1618176360000|2021-04-11 21:26:00|679.99|673.99|680.02|674.02|680.06|674.06|679.99|673.99|9
1618176370000|2021-04-11 21:26:10|679.86|673.86|679.81|673.81|679.89|673.89|679.81|673.81|6
1618176380000|2021-04-11 21:26:20|679.84|673.84|679.81|673.81|679.84|673.84|679.81|673.81|6
1618176390000|2021-04-11 21:26:30|679.82|673.82|679.61|673.61|679.82|673.82|679.6|673.6|14
1618176400000|2021-04-11 21:26:40|679.63|673.63|679.56|673.56|679.72|673.72|679.54|673.54|27
1618176410000|2021-04-11 21:26:50|679.57|673.57|679.55|673.55|679.57|673.57|679.52|673.52|17
1618176420000|2021-04-11 21:27:00|679.56|673.56|679.56|673.56|679.6|673.6|679.54|673.54|12
1618176430000|2021-04-11 21:27:10|679.57|673.57|679.52|673.52|679.59|673.59|679.52|673.52|8
1618176440000|2021-04-11 21:27:20|679.49|673.49|679.14|673.14|679.6|673.6|679.14|673.14|21
1618176450000|2021-04-11 21:27:30|679.17|673.17|679.28|673.28|679.36|673.36|679.13|673.13|13
1618176460000|2021-04-11 21:27:40|679.27|673.27|679.25|673.25|679.28|673.28|679.23|673.23|14
1618176470000|2021-04-11 21:27:50|679.26|673.26|679.25|673.25|679.26|673.26|679.25|673.25|2
1618176480000|2021-04-11 21:28:00|679.29|673.29|679.28|673.28|679.29|673.29|679.25|673.25|13
1618176490000|2021-04-11 21:28:10|679.26|673.26|679.3|673.3|679.3|673.3|679.25|673.25|13
1618176500000|2021-04-11 21:28:20|679.29|673.29|679.3|673.3|679.31|673.31|679.27|673.27|7
1618176510000|2021-04-11 21:28:30|679.32|673.32|679.3|673.3|679.33|673.33|679.29|673.29|8
1618176520000|2021-04-11 21:28:40|679.32|673.32|679.27|673.27|679.33|673.33|679.27|673.27|15
1618176530000|2021-04-11 21:28:50|679.28|673.28|679.23|673.23|679.28|673.28|679.23|673.23|11
1618176540000|2021-04-11 21:29:00|679.24|673.24|679.23|673.23|679.24|673.24|679.2|673.2|8
1618176550000|2021-04-11 21:29:10|679.24|673.24|679.23|673.23|679.24|673.24|679.23|673.23|2
1618176560000|2021-04-11 21:29:20|679.2|673.2|679.19|673.19|679.2|673.2|679.19|673.19|2
1618176570000|2021-04-11 21:29:30|679.17|673.17|679.19|673.19|679.19|673.19|679.11|673.11|18
1618176580000|2021-04-11 21:29:40|679.2|673.2|679.19|673.19|679.21|673.21|679.19|673.19|6
1618176590000|2021-04-11 21:29:50|679.18|673.18|679.23|673.23|679.23|673.23|679.18|673.18|8
1618176600000|2021-04-11 21:30:00|679.2|673.2|679.01|673.01|679.2|673.2|679.01|673.01|6
1618176610000|2021-04-11 21:30:10|679|673|679.03|673.03|679.03|673.03|678.99|672.99|6
1618176620000|2021-04-11 21:30:20|678.98|672.98|678.85|672.85|679.03|673.03|678.85|672.85|11
1618176640000|2021-04-11 21:30:40|678.82|672.82|678.84|672.84|678.84|672.84|678.82|672.82|2
1618176660000|2021-04-11 21:31:00|678.81|672.81|678.8|672.8|678.82|672.82|678.8|672.8|8
1618176680000|2021-04-11 21:31:20|678.81|672.81|678.81|672.81|678.81|672.81|678.81|672.81|1
1618176690000|2021-04-11 21:31:30|678.83|672.83|678.4|672.4|678.83|672.83|678.4|672.4|22
1618176700000|2021-04-11 21:31:40|678.41|672.41|678.38|672.38|678.43|672.43|678.33|672.33|12
1618176710000|2021-04-11 21:31:50|678.37|672.37|678.23|672.23|678.38|672.38|678.23|672.23|4
1618176720000|2021-04-11 21:32:00|678.26|672.26|678.18|672.18|678.26|672.26|678.18|672.18|6
1618176730000|2021-04-11 21:32:10|677.99|671.99|677.99|671.99|677.99|671.99|677.99|671.99|1
1618176740000|2021-04-11 21:32:20|678|672|678|672|678|672|677.99|671.99|3
1618176750000|2021-04-11 21:32:30|678.01|672.01|678|672|678.01|672.01|678|672|2
1618176760000|2021-04-11 21:32:40|678.01|672.01|678.02|672.02|678.02|672.02|678.01|672.01|4
1618176770000|2021-04-11 21:32:50|678.03|672.03|678.05|672.05|678.07|672.07|678.02|672.02|8
1618176780000|2021-04-11 21:33:00|678.06|672.06|678.05|672.05|678.07|672.07|677.97|671.97|5
1618176790000|2021-04-11 21:33:10|678.06|672.06|678.12|672.12|678.12|672.12|678.06|672.06|3
1618176800000|2021-04-11 21:33:20|678.1|672.1|678.42|672.42|678.46|672.46|678.1|672.1|21
1618176810000|2021-04-11 21:33:30|678.41|672.41|678.42|672.42|678.42|672.42|678.37|672.37|13
1618176820000|2021-04-11 21:33:40|678.41|672.41|678.49|672.49|678.51|672.51|678.4|672.4|13
1618176830000|2021-04-11 21:33:50|678.5|672.5|678.57|672.57|678.58|672.58|678.41|672.41|23
1618176840000|2021-04-11 21:34:00|678.51|672.51|678.71|672.71|678.71|672.71|678.51|672.51|24
1618176850000|2021-04-11 21:34:10|678.67|672.67|678.72|672.72|678.73|672.73|678.62|672.62|24
1618176860000|2021-04-11 21:34:20|678.73|672.73|679.02|673.02|679.02|673.02|678.7|672.7|22
1618176870000|2021-04-11 21:34:30|679|673|679.33|673.33|679.33|673.33|679|673|17
1618176880000|2021-04-11 21:34:40|679.34|673.34|679.45|673.45|679.45|673.45|679.34|673.34|10
1618176890000|2021-04-11 21:34:50|679.47|673.47|679.49|673.49|679.5|673.5|679.28|673.28|10
1618176900000|2021-04-11 21:35:00|679.47|673.47|679.23|673.23|679.47|673.47|679.21|673.21|16
1618176910000|2021-04-11 21:35:10|679.3|673.3|679.63|673.63|679.65|673.65|679.18|673.18|17
1618176920000|2021-04-11 21:35:20|679.62|673.62|679.54|673.54|679.63|673.63|679.54|673.54|9
1618176930000|2021-04-11 21:35:30|679.48|673.48|679.32|673.32|679.54|673.54|679.14|673.14|24
1618176940000|2021-04-11 21:35:40|679.2|673.2|679.05|673.05|679.2|673.2|678.95|672.95|15
1618176950000|2021-04-11 21:35:50|679.04|673.04|678.88|672.88|679.06|673.06|678.87|672.87|17
1618176960000|2021-04-11 21:36:00|678.92|672.92|678.76|672.76|678.92|672.92|678.76|672.76|23
1618176970000|2021-04-11 21:36:10|678.75|672.75|678.77|672.77|678.77|672.77|678.71|672.71|11
1618176980000|2021-04-11 21:36:20|678.73|672.73|678.78|672.78|678.79|672.79|678.73|672.73|11
1618176990000|2021-04-11 21:36:30|678.77|672.77|678.82|672.82|678.97|672.97|678.77|672.77|29
1618177000000|2021-04-11 21:36:40|678.85|672.85|678.92|672.92|678.92|672.92|678.8|672.8|22
1618177010000|2021-04-11 21:36:50|678.9|672.9|678.99|672.99|679|673|678.88|672.88|13
1618177020000|2021-04-11 21:37:00|678.98|672.98|678.97|672.97|678.98|672.98|678.88|672.88|7
1618177030000|2021-04-11 21:37:10|678.98|672.98|678.84|672.84|679.06|673.06|678.84|672.84|18
1618177040000|2021-04-11 21:37:20|678.85|672.85|678.88|672.88|678.9|672.9|678.84|672.84|13
1618177050000|2021-04-11 21:37:30|678.87|672.87|679.02|673.02|679.02|673.02|678.87|672.87|16
1618177060000|2021-04-11 21:37:40|679.03|673.03|679.05|673.05|679.1|673.1|678.99|672.99|23
1618177070000|2021-04-11 21:37:50|679.06|673.06|679.02|673.02|679.06|673.06|679.02|673.02|17
1618177080000|2021-04-11 21:38:00|679.03|673.03|679.1|673.1|679.13|673.13|678.95|672.95|22
1618177090000|2021-04-11 21:38:10|679.09|673.09|679.05|673.05|679.11|673.11|679.03|673.03|15
1618177100000|2021-04-11 21:38:20|679.04|673.04|679.06|673.06|679.06|673.06|679.04|673.04|4
1618177110000|2021-04-11 21:38:30|679.05|673.05|679.07|673.07|679.08|673.08|679.05|673.05|12
1618177120000|2021-04-11 21:38:40|679.08|673.08|679.1|673.1|679.12|673.12|679.05|673.05|27
1618177130000|2021-04-11 21:38:50|679.12|673.12|679.09|673.09|679.19|673.19|679.08|673.08|25
1618177140000|2021-04-11 21:39:00|679.11|673.11|679.23|673.23|679.34|673.34|679.09|673.09|24
1618177150000|2021-04-11 21:39:10|679.22|673.22|679.25|673.25|679.3|673.3|679.22|673.22|15
1618177160000|2021-04-11 21:39:20|679.24|673.24|679.31|673.31|679.35|673.35|679.23|673.23|25
1618177170000|2021-04-11 21:39:30|679.29|673.29|679.3|673.3|679.32|673.32|679.29|673.29|5
1618177180000|2021-04-11 21:39:40|679.31|673.31|679.21|673.21|679.31|673.31|679.14|673.14|16
1618177190000|2021-04-11 21:39:50|679.2|673.2|679.09|673.09|679.22|673.22|679.09|673.09|13
1618177200000|2021-04-11 21:40:00|679.1|673.1|679.09|673.09|679.1|673.1|679.08|673.08|8
1618177210000|2021-04-11 21:40:10|679.1|673.1|679.1|673.1|679.11|673.11|679.08|673.08|8
1618177220000|2021-04-11 21:40:20|679.09|673.09|679.09|673.09|679.1|673.1|679.08|673.08|9
1618177230000|2021-04-11 21:40:30|679.1|673.1|679.15|673.15|679.17|673.17|679.06|673.06|10
1618177240000|2021-04-11 21:40:40|679.16|673.16|679.13|673.13|679.19|673.19|679.11|673.11|16
1618177250000|2021-04-11 21:40:50|679.18|673.18|679.19|673.19|679.2|673.2|679.05|673.05|25
1618177260000|2021-04-11 21:41:00|679.2|673.2|679.26|673.26|679.27|673.27|679.18|673.18|21
1618177270000|2021-04-11 21:41:10|679.32|673.32|679.35|673.35|679.5|673.5|679.26|673.26|33
1618177280000|2021-04-11 21:41:20|679.29|673.29|679.35|673.35|679.41|673.41|679.28|673.28|19
1618177290000|2021-04-11 21:41:30|679.42|673.42|679.48|673.48|679.48|673.48|679.34|673.34|13
1618177300000|2021-04-11 21:41:40|679.47|673.47|679.44|673.44|679.47|673.47|679.43|673.43|17
1618177310000|2021-04-11 21:41:50|679.45|673.45|679.48|673.48|679.5|673.5|679.44|673.44|13
1618177320000|2021-04-11 21:42:00|679.47|673.47|679.37|673.37|679.49|673.49|679.27|673.27|19
1618177330000|2021-04-11 21:42:10|679.27|673.27|679.39|673.39|679.45|673.45|679.27|673.27|29
1618177340000|2021-04-11 21:42:20|679.37|673.37|679.33|673.33|679.53|673.53|679.32|673.32|20
1618177350000|2021-04-11 21:42:30|679.32|673.32|679.17|673.17|679.34|673.34|679.13|673.13|22
1618177360000|2021-04-11 21:42:40|679.13|673.13|679.13|673.13|679.19|673.19|679.12|673.12|11
1618177370000|2021-04-11 21:42:50|679.11|673.11|678.8|672.8|679.11|673.11|678.79|672.79|26
1618177380000|2021-04-11 21:43:00|678.79|672.79|678.71|672.71|678.8|672.8|678.68|672.68|26
1618177390000|2021-04-11 21:43:10|678.7|672.7|678.72|672.72|678.8|672.8|678.69|672.69|19
1618177400000|2021-04-11 21:43:20|678.63|672.63|678.39|672.39|678.7|672.7|678.16|672.16|29
1618177410000|2021-04-11 21:43:30|678.4|672.4|678.21|672.21|678.5|672.5|678.19|672.19|19
1618177420000|2021-04-11 21:43:40|678.2|672.2|678.32|672.32|678.34|672.34|678.2|672.2|18
1618177430000|2021-04-11 21:43:50|678.33|672.33|678.31|672.31|678.35|672.35|678.31|672.31|12
1618177440000|2021-04-11 21:44:00|678.3|672.3|678.33|672.33|678.34|672.34|678.28|672.28|17
1618177450000|2021-04-11 21:44:10|678.32|672.32|678.3|672.3|678.4|672.4|678.26|672.26|16
1618177460000|2021-04-11 21:44:20|678.37|672.37|678.47|672.47|678.47|672.47|678.37|672.37|10
1618177470000|2021-04-11 21:44:30|678.49|672.49|678.89|672.89|678.96|672.96|678.49|672.49|20
1618177480000|2021-04-11 21:44:40|678.97|672.97|679.65|673.65|679.69|673.69|678.95|672.95|28
1618177490000|2021-04-11 21:44:50|679.71|673.71|679.59|673.59|679.88|673.88|679.59|673.59|27
1618177500000|2021-04-11 21:45:00|679.52|673.52|679.72|673.72|679.8|673.8|679.49|673.49|20
1618177510000|2021-04-11 21:45:10|679.71|673.71|679.77|673.77|679.83|673.83|679.69|673.69|28
1618177520000|2021-04-11 21:45:20|679.79|673.79|679.82|673.82|679.86|673.86|679.77|673.77|22
1618177530000|2021-04-11 21:45:30|679.81|673.81|679.8|673.8|679.85|673.85|679.75|673.75|22
1618177540000|2021-04-11 21:45:40|679.73|673.73|679.41|673.41|679.73|673.73|679.41|673.41|30
1618177550000|2021-04-11 21:45:50|679.4|673.4|679.41|673.41|679.48|673.48|679.36|673.36|20
1618177560000|2021-04-11 21:46:00|679.4|673.4|679.37|673.37|679.43|673.43|679.33|673.33|20
1618177570000|2021-04-11 21:46:10|679.38|673.38|679.18|673.18|679.42|673.42|679.15|673.15|21
1618177580000|2021-04-11 21:46:20|679.16|673.16|679.17|673.17|679.22|673.22|679.12|673.12|24
1618177590000|2021-04-11 21:46:30|679.18|673.18|679.11|673.11|679.23|673.23|679.07|673.07|24
1618177600000|2021-04-11 21:46:40|679.13|673.13|679.09|673.09|679.13|673.13|679.06|673.06|20
1618177610000|2021-04-11 21:46:50|679.06|673.06|678.87|672.87|679.1|673.1|678.87|672.87|15
1618177620000|2021-04-11 21:47:00|678.9|672.9|678.56|672.56|678.9|672.9|678.54|672.54|28
1618177630000|2021-04-11 21:47:10|678.54|672.54|678.54|672.54|678.56|672.56|678.52|672.52|16
1618177640000|2021-04-11 21:47:20|678.55|672.55|678.72|672.72|678.74|672.74|678.55|672.55|16
1618177650000|2021-04-11 21:47:30|678.69|672.69|678.72|672.72|678.74|672.74|678.67|672.67|9
1618177660000|2021-04-11 21:47:40|678.76|672.76|678.62|672.62|678.76|672.76|678.61|672.61|14
1618177670000|2021-04-11 21:47:50|678.61|672.61|678.61|672.61|678.62|672.62|678.6|672.6|4
1618177680000|2021-04-11 21:48:00|678.6|672.6|678.61|672.61|678.65|672.65|678.6|672.6|11
1618177690000|2021-04-11 21:48:10|678.62|672.62|678.68|672.68|678.68|672.68|678.61|672.61|14
1618177700000|2021-04-11 21:48:20|678.64|672.64|678.61|672.61|678.68|672.68|678.61|672.61|13
1618177710000|2021-04-11 21:48:30|678.6|672.6|678.63|672.63|678.63|672.63|678.56|672.56|25
1618177720000|2021-04-11 21:48:40|678.62|672.62|678.57|672.57|678.66|672.66|678.55|672.55|15
1618177730000|2021-04-11 21:48:50|678.55|672.55|678.64|672.64|678.64|672.64|678.55|672.55|5
1618177740000|2021-04-11 21:49:00|678.66|672.66|678.58|672.58|678.7|672.7|678.57|672.57|11
1618177750000|2021-04-11 21:49:10|678.6|672.6|678.57|672.57|678.6|672.6|678.56|672.56|7
1618177760000|2021-04-11 21:49:20|678.61|672.61|678.64|672.64|678.69|672.69|678.56|672.56|17
1618177770000|2021-04-11 21:49:30|678.63|672.63|678.74|672.74|678.74|672.74|678.61|672.61|16
1618177780000|2021-04-11 21:49:40|678.62|672.62|678.79|672.79|678.85|672.85|678.62|672.62|18
1618177790000|2021-04-11 21:49:50|678.78|672.78|678.76|672.76|678.85|672.85|678.72|672.72|19
1618177800000|2021-04-11 21:50:00|678.81|672.81|678.59|672.59|678.86|672.86|678.58|672.58|22
1618177810000|2021-04-11 21:50:10|678.61|672.61|678.53|672.53|678.61|672.61|678.53|672.53|13
1618177820000|2021-04-11 21:50:20|678.54|672.54|678.49|672.49|678.54|672.54|678.49|672.49|6
1618177830000|2021-04-11 21:50:30|678.48|672.48|678.45|672.45|678.48|672.48|678.45|672.45|10
1618177840000|2021-04-11 21:50:40|678.46|672.46|678.47|672.47|678.49|672.49|678.46|672.46|5
1618177850000|2021-04-11 21:50:50|678.49|672.49|678.06|672.06|678.49|672.49|678.06|672.06|9
1618177860000|2021-04-11 21:51:00|678.05|672.05|677.39|671.39|678.05|672.05|677.36|671.36|21
1618177870000|2021-04-11 21:51:10|677.38|671.38|677.19|671.19|677.38|671.38|677.11|671.11|21
1618177880000|2021-04-11 21:51:20|677.13|671.13|677.16|671.16|677.19|671.19|677.11|671.11|13
1618177890000|2021-04-11 21:51:30|677.12|671.12|676.91|670.91|677.18|671.18|676.91|670.91|26
1618177900000|2021-04-11 21:51:40|676.92|670.92|676.8|670.8|676.92|670.92|676.79|670.79|23
1618177910000|2021-04-11 21:51:50|676.81|670.81|677.11|671.11|677.11|671.11|676.81|670.81|16
1618177920000|2021-04-11 21:52:00|677.1|671.1|677.1|671.1|677.11|671.11|677.1|671.1|5
1618177930000|2021-04-11 21:52:10|677.09|671.09|676.98|670.98|677.2|671.2|676.98|670.98|19
1618177940000|2021-04-11 21:52:20|677.18|671.18|677.3|671.3|677.36|671.36|677.12|671.12|25
1618177950000|2021-04-11 21:52:30|677.31|671.31|677.16|671.16|677.31|671.31|677.11|671.11|26
1618177960000|2021-04-11 21:52:40|677.15|671.15|676.7|670.7|677.19|671.19|676.7|670.7|22
1618177970000|2021-04-11 21:52:50|676.75|670.75|676.71|670.71|676.75|670.75|676.67|670.67|17
1618177980000|2021-04-11 21:53:00|676.7|670.7|676.68|670.68|676.73|670.73|676.66|670.66|12
1618177990000|2021-04-11 21:53:10|676.65|670.65|676.76|670.76|676.83|670.83|676.65|670.65|22
1618178000000|2021-04-11 21:53:20|676.7|670.7|676.83|670.83|676.85|670.85|676.68|670.68|18
1618178010000|2021-04-11 21:53:30|676.8|670.8|676.81|670.81|676.87|670.87|676.79|670.79|22
1618178020000|2021-04-11 21:53:40|676.82|670.82|676.88|670.88|676.88|670.88|676.82|670.82|18
1618178030000|2021-04-11 21:53:50|676.87|670.87|676.95|670.95|677.02|671.02|676.85|670.85|22
1618178040000|2021-04-11 21:54:00|676.94|670.94|676.98|670.98|677|671|676.94|670.94|16
1618178050000|2021-04-11 21:54:10|676.99|670.99|677.28|671.28|677.29|671.29|676.97|670.97|21
1618178060000|2021-04-11 21:54:20|677.15|671.15|677.25|671.25|677.31|671.31|677.08|671.08|27
1618178070000|2021-04-11 21:54:30|677.26|671.26|677.4|671.4|677.41|671.41|677.07|671.07|30
1618178080000|2021-04-11 21:54:40|677.37|671.37|677.39|671.39|677.48|671.48|677.33|671.33|24
1618178090000|2021-04-11 21:54:50|677.38|671.38|677.4|671.4|677.41|671.41|677.38|671.38|22
1618178100000|2021-04-11 21:55:00|677.39|671.39|677.38|671.38|677.41|671.41|677.38|671.38|14
1618178110000|2021-04-11 21:55:10|677.36|671.36|677.39|671.39|677.41|671.41|677.36|671.36|20
1618178120000|2021-04-11 21:55:20|677.38|671.38|677.37|671.37|677.39|671.39|677.35|671.35|15
1618178130000|2021-04-11 21:55:30|677.36|671.36|676.34|672.34|677.4|672.34|676.33|671.3|21
1618178140000|2021-04-11 21:55:40|676.36|672.36|676.34|672.34|676.37|672.37|676.34|672.34|23
1618178150000|2021-04-11 21:55:50|676.33|672.33|676.27|672.27|676.35|672.35|676.27|672.27|22
1618178160000|2021-04-11 21:56:00|676.26|672.26|675.82|671.82|676.26|672.26|675.78|671.78|25
1618178170000|2021-04-11 21:56:10|675.87|671.87|675.86|671.86|675.9|671.9|675.82|671.82|18
1618178180000|2021-04-11 21:56:20|675.85|671.85|675.84|671.84|675.87|671.87|675.83|671.83|9
1618178190000|2021-04-11 21:56:30|675.89|671.89|675.86|671.86|675.89|671.89|675.83|671.83|6
1618178200000|2021-04-11 21:56:40|675.84|671.84|675.8|671.8|675.87|671.87|675.79|671.79|13
1618178210000|2021-04-11 21:56:50|675.81|671.81|675.78|671.78|675.87|671.87|675.77|671.77|15
1618178220000|2021-04-11 21:57:00|675.77|671.77|675.8|671.8|675.85|671.85|675.74|671.74|13
1618178230000|2021-04-11 21:57:10|675.86|671.86|675.82|671.82|675.86|671.86|675.77|671.77|18
1618178240000|2021-04-11 21:57:20|675.84|671.84|675.76|671.76|675.84|671.84|675.75|671.75|10
1618178250000|2021-04-11 21:57:30|675.77|671.77|675.7|671.7|675.77|671.77|675.7|671.7|8
1618178260000|2021-04-11 21:57:40|675.72|671.72|675.7|671.7|675.73|671.73|675.69|671.69|12
1618178270000|2021-04-11 21:57:50|675.68|671.68|675.63|671.63|675.73|671.73|675.62|671.62|13
1618178280000|2021-04-11 21:58:00|675.61|671.61|675.61|671.61|675.61|671.61|675.61|671.61|1
1618178290000|2021-04-11 21:58:10|675.59|671.59|675.62|671.62|675.62|671.62|675.59|671.59|16
1618178300000|2021-04-11 21:58:20|675.63|671.63|675.84|671.84|675.9|671.9|675.63|671.63|17
1618178310000|2021-04-11 21:58:30|675.86|671.86|675.94|671.94|675.94|671.94|675.84|671.84|24
1618178320000|2021-04-11 21:58:40|675.93|671.93|676.14|672.14|676.16|672.16|675.93|671.93|16
1618178330000|2021-04-11 21:58:50|676.12|672.12|676.09|672.09|676.16|672.16|676.05|672.05|25
1618178340000|2021-04-11 21:59:00|676.08|672.08|676.08|672.08|676.13|672.13|676.07|672.07|17
1618178350000|2021-04-11 21:59:10|676.04|672.04|676.15|672.15|676.18|672.18|676.04|672.04|17
1618178360000|2021-04-11 21:59:20|676.13|672.13|676.16|672.16|676.16|672.16|676.13|672.13|9
1618178370000|2021-04-11 21:59:30|676.15|672.15|676.19|672.19|676.2|672.2|676.11|672.11|9
1618178380000|2021-04-11 21:59:40|676.2|672.2|676.22|672.22|676.22|672.22|676.18|672.18|9
1618178390000|2021-04-11 21:59:50|676.2|672.2|676.1|672.1|676.22|672.22|676.1|672.1|15
1618178400000|2021-04-11 22:00:00|676.11|672.11|676.07|672.07|676.15|672.15|676.06|672.06|25
1618178410000|2021-04-11 22:00:10|676.09|672.09|676.02|672.02|676.09|672.09|676.02|672.02|24
1618178420000|2021-04-11 22:00:20|675.99|671.99|676.07|672.07|676.13|672.13|675.99|671.99|17
1618178430000|2021-04-11 22:00:30|676.11|672.11|676.16|672.16|676.16|672.16|676.05|672.05|13
1618178440000|2021-04-11 22:00:40|676.17|672.17|676.15|672.15|676.2|672.2|676.15|672.15|14
1618178450000|2021-04-11 22:00:50|676.14|672.14|675.93|671.93|676.16|672.16|675.92|671.92|21
1618178460000|2021-04-11 22:01:00|675.92|671.92|675.96|671.96|675.99|671.99|675.92|671.92|14
1618178470000|2021-04-11 22:01:10|675.97|671.97|676.03|672.03|676.04|672.04|675.97|671.97|15
1618178480000|2021-04-11 22:01:20|676.01|672.01|676.15|672.15|676.19|672.19|676.01|672.01|13
1618178490000|2021-04-11 22:01:30|676.12|672.12|676.08|672.08|676.18|672.18|676.07|672.07|18
1618178500000|2021-04-11 22:01:40|676.04|672.04|675.93|671.93|676.08|672.08|675.93|671.93|18
1618178510000|2021-04-11 22:01:50|675.94|671.94|675.92|671.92|675.97|671.97|675.89|671.89|19
1618178520000|2021-04-11 22:02:00|675.94|671.94|675.93|671.93|675.98|671.98|675.89|671.89|10
1618178530000|2021-04-11 22:02:10|675.97|671.97|675.93|671.93|676|672|675.88|671.88|17
1618178540000|2021-04-11 22:02:20|675.95|671.95|675.88|671.88|675.95|671.95|675.85|671.85|17
1618178550000|2021-04-11 22:02:30|675.89|671.89|675.73|671.73|675.89|671.89|675.73|671.73|10
1618178560000|2021-04-11 22:02:40|675.74|671.74|675.67|671.67|675.74|671.74|675.67|671.67|13
1618178570000|2021-04-11 22:02:50|675.68|671.68|675.69|671.69|675.69|671.69|675.67|671.67|18
1618178580000|2021-04-11 22:03:00|675.71|671.71|675.71|671.71|675.75|671.75|675.7|671.7|18
1618178590000|2021-04-11 22:03:10|675.7|671.7|675.67|671.67|675.7|671.7|675.67|671.67|5
1618178600000|2021-04-11 22:03:20|675.68|671.68|675.66|671.66|675.71|671.71|675.65|671.65|8
1618178610000|2021-04-11 22:03:30|675.64|671.64|675.65|671.65|675.65|671.65|675.61|671.61|17
1618178620000|2021-04-11 22:03:40|675.61|671.61|675.5|671.5|675.63|671.63|675.49|671.49|21
1618178630000|2021-04-11 22:03:50|675.53|671.53|675.5|671.5|675.54|671.54|675.46|671.46|18
1618178640000|2021-04-11 22:04:00|675.51|671.51|675.4|671.4|675.55|671.55|675.4|671.4|23
1618178650000|2021-04-11 22:04:10|675.44|671.44|675.36|671.36|675.44|671.44|675.36|671.36|11
1618178660000|2021-04-11 22:04:20|675.35|671.35|675.38|671.38|675.39|671.39|675.35|671.35|7
1618178670000|2021-04-11 22:04:30|675.37|671.37|675.32|671.32|675.37|671.37|675.3|671.3|10
1618178680000|2021-04-11 22:04:40|675.25|671.25|675.09|671.09|675.25|671.25|675|671|12
1618178690000|2021-04-11 22:04:50|675.08|671.08|674.77|670.77|675.09|671.09|674.67|670.67|22
1618178700000|2021-04-11 22:05:00|674.76|670.76|674.44|670.44|674.79|670.79|674.43|670.43|19
1618178710000|2021-04-11 22:05:10|674.46|670.46|674.18|670.18|674.46|670.46|674.14|670.14|17
1618178720000|2021-04-11 22:05:20|674.14|670.14|674.11|670.11|674.19|670.19|674.11|670.11|13
1618178730000|2021-04-11 22:05:30|674.12|670.12|674.12|670.12|674.16|670.16|674.12|670.12|5
1618178740000|2021-04-11 22:05:40|674.11|670.11|674.14|670.14|674.14|670.14|674.11|670.11|4
1618178750000|2021-04-11 22:05:50|674.13|670.13|674.15|670.15|674.25|670.25|674.13|670.13|10
1618178760000|2021-04-11 22:06:00|674.14|670.14|674.45|670.45|674.52|670.52|674.14|670.14|22
1618178770000|2021-04-11 22:06:10|674.46|670.46|674.43|670.43|674.58|670.58|674.35|670.35|36
1618178780000|2021-04-11 22:06:20|674.42|670.42|674.46|670.46|674.56|670.56|674.39|670.39|24
1618178790000|2021-04-11 22:06:30|674.42|670.42|673.94|669.94|674.42|670.42|673.92|669.92|25
1618178800000|2021-04-11 22:06:40|673.99|669.99|673.95|669.95|674.02|670.02|673.92|669.92|30
1618178810000|2021-04-11 22:06:50|673.99|669.99|674|670|674.01|670.01|673.97|669.97|17
1618178820000|2021-04-11 22:07:00|674.01|670.01|674.53|670.53|674.54|670.54|674|670|30
1618178830000|2021-04-11 22:07:10|674.5|670.5|676.03|672.03|676.05|672.05|674.5|670.5|34
1618178840000|2021-04-11 22:07:20|676.06|672.06|676.61|672.61|676.62|672.62|676.03|672.03|28
1618178850000|2021-04-11 22:07:30|676.47|672.47|675.01|671.01|676.55|672.55|675.01|671.01|34
1618178860000|2021-04-11 22:07:40|674.9|670.9|675.16|671.16|675.16|671.16|674.71|670.71|32
1618178870000|2021-04-11 22:07:50|675.13|671.13|675.14|671.14|675.15|671.15|675.06|671.06|30
1618178880000|2021-04-11 22:08:00|675.12|671.12|674.76|670.76|675.17|671.17|674.67|670.67|30
1618178890000|2021-04-11 22:08:10|674.68|670.68|674.45|670.45|674.68|670.68|674.45|670.45|26
1618178900000|2021-04-11 22:08:20|674.48|670.48|674.35|670.35|674.56|670.56|674.17|670.17|31
1618178910000|2021-04-11 22:08:30|674.32|670.32|674.31|670.31|674.38|670.38|674.22|670.22|21
1618178920000|2021-04-11 22:08:40|674.3|670.3|674.35|670.35|674.37|670.37|674.21|670.21|30
1618178930000|2021-04-11 22:08:50|674.36|670.36|674.38|670.38|674.38|670.38|674.21|670.21|30
1618178940000|2021-04-11 22:09:00|674.32|670.32|674.44|670.44|674.49|670.49|674.32|670.32|27
1618178950000|2021-04-11 22:09:10|674.42|670.42|674.56|670.56|674.59|670.59|674.35|670.35|26
1618178960000|2021-04-11 22:09:20|674.55|670.55|674.52|670.52|674.56|670.56|674.5|670.5|15
1618178970000|2021-04-11 22:09:30|674.49|670.49|674.49|670.49|674.53|670.53|674.45|670.45|18
1618178980000|2021-04-11 22:09:40|674.5|670.5|674.58|670.58|674.6|670.6|674.45|670.45|16
1618178990000|2021-04-11 22:09:50|674.59|670.59|674.73|670.73|674.73|670.73|674.56|670.56|17
1618179000000|2021-04-11 22:10:00|674.85|670.85|674.93|670.93|675.02|671.02|674.7|670.7|30
1618179010000|2021-04-11 22:10:10|674.96|670.96|674.62|670.62|674.97|670.97|674.53|670.53|29
1618179020000|2021-04-11 22:10:20|674.73|670.73|674.7|670.7|674.73|670.73|674.67|670.67|15
1618179030000|2021-04-11 22:10:30|674.69|670.69|674.72|670.72|674.76|670.76|674.69|670.69|7
1618179040000|2021-04-11 22:10:40|674.73|670.73|674.82|670.82|674.82|670.82|674.64|670.64|18
1618179050000|2021-04-11 22:10:50|674.8|670.8|674.88|670.88|674.91|670.91|674.8|670.8|18
1618179060000|2021-04-11 22:11:00|674.94|670.94|675.01|671.01|675.04|671.04|674.84|670.84|21
1618179070000|2021-04-11 22:11:10|675.02|671.02|675.28|671.28|675.32|671.32|674.97|670.97|16
1618179080000|2021-04-11 22:11:20|675.27|671.27|675.47|671.47|675.48|671.48|675.27|671.27|15
1618179090000|2021-04-11 22:11:30|675.46|671.46|675.74|671.74|675.83|671.83|675.45|671.45|27
1618179100000|2021-04-11 22:11:40|675.72|671.72|675.75|671.75|675.77|671.77|675.6|671.6|28
1618179110000|2021-04-11 22:11:50|675.76|671.76|675.81|671.81|675.81|671.81|675.69|671.69|28
1618179120000|2021-04-11 22:12:00|675.78|671.78|675.52|671.52|675.82|671.82|675.52|671.52|25
1618179130000|2021-04-11 22:12:10|675.49|671.49|675.46|671.46|675.6|671.6|675.44|671.44|24
1618179140000|2021-04-11 22:12:20|675.47|671.47|675.41|671.41|675.48|671.48|675.37|671.37|16
1618179150000|2021-04-11 22:12:30|675.39|671.39|675.26|671.26|675.39|671.39|675.26|671.26|13
1618179160000|2021-04-11 22:12:40|675.29|671.29|675.34|671.34|675.38|671.38|675.25|671.25|8
1618179170000|2021-04-11 22:12:50|675.35|671.35|675.4|671.4|675.41|671.41|675.31|671.31|23
1618179180000|2021-04-11 22:13:00|675.37|671.37|675.36|671.36|675.39|671.39|675.35|671.35|20
1618179190000|2021-04-11 22:13:10|675.35|671.35|675.37|671.37|675.41|671.41|675.35|671.35|22
1618179200000|2021-04-11 22:13:20|675.4|671.4|675.55|671.55|675.58|671.58|675.34|671.34|16
1618179210000|2021-04-11 22:13:30|675.54|671.54|675.87|671.87|675.87|671.87|675.54|671.54|19
1618179220000|2021-04-11 22:13:40|675.86|671.86|676.14|672.14|676.35|672.35|675.82|671.82|26
1618179230000|2021-04-11 22:13:50|676.41|672.41|676.34|672.34|676.69|672.69|676.14|672.14|24
1618179240000|2021-04-11 22:14:00|676.41|672.41|676.12|672.12|676.49|672.49|675.97|671.97|30
1618179250000|2021-04-11 22:14:10|676.2|672.2|676.56|672.56|676.58|672.58|676.18|672.18|32
1618179260000|2021-04-11 22:14:20|676.35|672.35|676.64|672.64|676.65|672.65|676.33|672.33|23
1618179270000|2021-04-11 22:14:30|676.61|672.61|676.67|672.67|676.69|672.69|676.61|672.61|13
1618179280000|2021-04-11 22:14:40|676.66|672.66|676.73|672.73|676.74|672.74|676.66|672.66|12
1618179290000|2021-04-11 22:14:50|676.75|672.75|676.93|672.93|677.05|673.05|676.75|672.75|24
1618179300000|2021-04-11 22:15:00|676.95|672.95|677.15|673.15|677.2|673.2|676.93|672.93|32
1618179310000|2021-04-11 22:15:10|677.11|673.11|677.1|673.1|677.18|673.18|676.87|672.87|27
1618179320000|2021-04-11 22:15:20|677.09|673.09|676.94|672.94|677.17|673.17|676.87|672.87|32
1618179330000|2021-04-11 22:15:30|676.87|672.87|677.02|673.02|677.14|673.14|676.86|672.86|32
1618179340000|2021-04-11 22:15:40|677.08|673.08|677.06|673.06|677.1|673.1|677|673|18
1618179350000|2021-04-11 22:15:50|677.07|673.07|677.08|673.08|677.09|673.09|677.02|673.02|23
1618179360000|2021-04-11 22:16:00|677.02|673.02|677.07|673.07|677.09|673.09|677.02|673.02|16
1618179370000|2021-04-11 22:16:10|677.08|673.08|677.23|673.23|677.29|673.29|677.07|673.07|20
1618179380000|2021-04-11 22:16:20|677.22|673.22|677.24|673.24|677.26|673.26|677.22|673.22|20
1618179390000|2021-04-11 22:16:30|677.23|673.23|677|673|677.23|673.23|676.79|672.79|17
1618179400000|2021-04-11 22:16:40|676.72|672.72|676.82|672.82|677.04|673.04|676.72|672.72|32
1618179410000|2021-04-11 22:16:50|676.88|672.88|676.76|672.76|676.88|672.88|676.71|672.71|20
1618179420000|2021-04-11 22:17:00|676.75|672.75|677.23|673.23|677.23|673.23|676.75|672.75|29
1618179430000|2021-04-11 22:17:10|677.26|673.26|677.36|673.36|677.38|673.38|677.26|673.26|13
1618179440000|2021-04-11 22:17:20|677.35|673.35|677.32|673.32|677.37|673.37|677.27|673.27|26
1618179450000|2021-04-11 22:17:30|677.31|673.31|677.3|673.3|677.39|673.39|677.18|673.18|30
1618179460000|2021-04-11 22:17:40|677.31|673.31|677.57|673.57|677.58|673.58|677.3|673.3|15
1618179470000|2021-04-11 22:17:50|677.56|673.56|677.54|673.54|677.58|673.58|677.38|673.38|18
1618179480000|2021-04-11 22:18:00|677.55|673.55|677.58|673.58|677.58|673.58|677.39|673.39|16
1618179490000|2021-04-11 22:18:10|677.59|673.59|677.66|673.66|677.66|673.66|677.56|673.56|10
1618179500000|2021-04-11 22:18:20|677.63|673.63|677.88|673.88|677.88|673.88|677.6|673.6|31
1618179510000|2021-04-11 22:18:30|677.89|673.89|677.98|673.98|678.03|674.03|677.7|673.7|30
1618179520000|2021-04-11 22:18:40|677.97|673.97|677.94|673.94|678.01|674.01|677.86|673.86|28
1618179530000|2021-04-11 22:18:50|677.83|673.83|677.99|673.99|678.02|674.02|677.82|673.82|18
1618179540000|2021-04-11 22:19:00|678.01|674.01|678.04|674.04|678.04|674.04|677.88|673.88|17
1618179550000|2021-04-11 22:19:10|678|674|678.03|674.03|678.03|674.03|677.97|673.97|16
1618179560000|2021-04-11 22:19:20|678.02|674.02|677.95|673.95|678.03|674.03|677.84|673.84|19
1618179570000|2021-04-11 22:19:30|677.94|673.94|677.95|673.95|678.03|674.03|677.89|673.89|27
1618179580000|2021-04-11 22:19:40|677.96|673.96|678.06|674.06|678.06|674.06|677.94|673.94|14
1618179590000|2021-04-11 22:19:50|678.07|674.07|678.03|674.03|678.1|674.1|677.89|673.89|13
1618179600000|2021-04-11 22:20:00|678.07|674.07|678.1|674.1|678.1|674.1|678.01|674.01|5
1618179610000|2021-04-11 22:20:10|678.11|674.11|678.35|674.35|678.4|674.4|678.11|674.11|11
1618179620000|2021-04-11 22:20:20|678.39|674.39|678.44|674.44|678.64|674.64|678.39|674.39|28
1618179630000|2021-04-11 22:20:30|678.45|674.45|678.88|674.88|678.88|674.88|678.45|674.45|20
1618179640000|2021-04-11 22:20:40|679.04|675.04|679|675|679.1|675.1|678.86|674.86|18
1618179650000|2021-04-11 22:20:50|679.07|675.07|679.08|675.08|679.16|675.16|679|675|24
1618179660000|2021-04-11 22:21:00|679.09|675.09|678.64|674.64|679.09|675.09|678.53|674.53|32
1618179670000|2021-04-11 22:21:10|678.67|674.67|678.89|674.89|678.9|674.9|678.58|674.58|34
1618179680000|2021-04-11 22:21:20|678.9|674.9|678.66|674.66|678.91|674.91|678.66|674.66|27
1618179690000|2021-04-11 22:21:30|678.72|674.72|678.05|674.05|678.72|674.72|677.92|673.92|33
1618179700000|2021-04-11 22:21:40|678.06|674.06|678.28|674.28|678.28|674.28|678.03|674.03|23
1618179710000|2021-04-11 22:21:50|678.27|674.27|678.56|674.56|678.61|674.61|678.17|674.17|27
1618179720000|2021-04-11 22:22:00|678.55|674.55|678.59|674.59|678.62|674.62|678.45|674.45|24
1618179730000|2021-04-11 22:22:10|678.58|674.58|678.52|674.52|678.64|674.64|678.51|674.51|26
1618179740000|2021-04-11 22:22:20|678.57|674.57|678.58|674.58|678.63|674.63|678.51|674.51|22
1618179750000|2021-04-11 22:22:30|678.63|674.63|679.06|675.06|679.12|675.12|678.58|674.58|29
1618179760000|2021-04-11 22:22:40|679.07|675.07|679.17|675.17|679.2|675.2|679.06|675.06|15
1618179770000|2021-04-11 22:22:50|679.19|675.19|679.61|675.61|679.61|675.61|679.18|675.18|27
1618179780000|2021-04-11 22:23:00|679.6|675.6|679.44|675.44|679.66|675.66|679.43|675.43|31
1618179790000|2021-04-11 22:23:10|679.46|675.46|679.77|675.77|679.9|675.9|679.41|675.41|23
1618179800000|2021-04-11 22:23:20|679.8|675.8|680.25|676.25|680.4|676.4|679.8|675.8|33
1618179810000|2021-04-11 22:23:30|680.26|676.26|680.39|676.39|680.58|676.58|680.26|676.26|32
1618179820000|2021-04-11 22:23:40|680.51|676.51|680.8|676.8|680.82|676.82|680.39|676.39|28
1618179830000|2021-04-11 22:23:50|680.73|676.73|680.83|676.83|681.17|677.17|680.69|676.69|31
1618179840000|2021-04-11 22:24:00|680.8|676.8|680.67|676.67|680.83|676.83|680.63|676.63|28
1618179850000|2021-04-11 22:24:10|680.7|676.7|680.8|676.8|680.86|676.86|680.7|676.7|22
1618179860000|2021-04-11 22:24:20|680.81|676.81|680.96|676.96|681.16|677.16|680.81|676.81|29
1618179870000|2021-04-11 22:24:30|680.94|676.94|680.8|676.8|680.96|676.96|680.79|676.79|31
1618179880000|2021-04-11 22:24:40|680.77|676.77|680.47|676.47|680.82|676.82|680.46|676.46|22
1618179890000|2021-04-11 22:24:50|680.41|676.41|680.52|676.52|680.71|676.71|680.31|676.31|36
1618179900000|2021-04-11 22:25:00|680.65|676.65|680.69|676.69|680.72|676.72|680.57|676.57|24
1618179910000|2021-04-11 22:25:10|680.68|676.68|680.53|676.53|680.69|676.69|680.53|676.53|28
1618179920000|2021-04-11 22:25:20|680.54|676.54|680.7|676.7|680.71|676.71|680.53|676.53|21
1618179930000|2021-04-11 22:25:30|680.72|676.72|681.08|677.08|681.08|677.08|680.67|676.67|28
1618179940000|2021-04-11 22:25:40|680.99|676.99|681|677|681.08|677.08|680.88|676.88|30
1618179950000|2021-04-11 22:25:50|681.02|677.02|681.12|677.12|681.31|677.31|681.01|677.01|34
1618179960000|2021-04-11 22:26:00|681.16|677.16|681.38|677.38|681.38|677.38|681.14|677.14|20
1618179970000|2021-04-11 22:26:10|681.39|677.39|681.35|677.35|681.55|677.55|681.15|677.15|21
1618179980000|2021-04-11 22:26:20|681.34|677.34|681.37|677.37|681.38|677.38|681.13|677.13|31
1618179990000|2021-04-11 22:26:30|681.48|677.48|681.51|677.51|681.52|677.52|681.47|677.47|20
1618180000000|2021-04-11 22:26:40|681.54|677.54|681.44|677.44|681.54|677.54|681.4|677.4|27
1618180010000|2021-04-11 22:26:50|681.45|677.45|681.49|677.49|681.52|677.52|681.35|677.35|29
1618180020000|2021-04-11 22:27:00|681.48|677.48|681.52|677.52|681.54|677.54|681.48|677.48|9
1618180030000|2021-04-11 22:27:10|681.53|677.53|681.59|677.59|681.59|677.59|681.52|677.52|11
1618180040000|2021-04-11 22:27:20|681.68|677.68|681.79|677.79|681.81|677.81|681.59|677.59|31
1618180050000|2021-04-11 22:27:30|681.82|677.82|681.62|677.62|681.82|677.82|681.58|677.58|31
1618180060000|2021-04-11 22:27:40|681.7|677.7|681.69|677.69|681.73|677.73|681.46|677.46|27
1618180070000|2021-04-11 22:27:50|681.66|677.66|681.59|677.59|681.66|677.66|681.5|677.5|25
1618180080000|2021-04-11 22:28:00|681.43|677.43|681.52|677.52|681.62|677.62|681.43|677.43|26
1618180090000|2021-04-11 22:28:10|681.57|677.57|681.63|677.63|681.63|677.63|681.52|677.52|25
1618180100000|2021-04-11 22:28:20|681.67|677.67|681.99|677.99|681.99|677.99|681.65|677.65|21
1618180110000|2021-04-11 22:28:30|682.03|678.03|681.78|677.78|682.03|678.03|681.59|677.59|32
1618180120000|2021-04-11 22:28:40|681.59|677.59|681.7|677.7|681.85|677.85|681.59|677.59|29
1618180130000|2021-04-11 22:28:50|681.67|677.67|681.35|677.35|681.75|677.75|681.21|677.21|31
1618180140000|2021-04-11 22:29:00|681.34|677.34|681.08|677.08|681.53|677.53|680.99|676.99|29
1618180150000|2021-04-11 22:29:10|681.11|677.11|681.29|677.29|681.56|677.56|681.09|677.09|33
1618180160000|2021-04-11 22:29:20|681.32|677.32|681.3|677.3|681.59|677.59|681.26|677.26|26
1618180170000|2021-04-11 22:29:30|681.4|677.4|681.17|677.17|681.4|677.4|680.89|676.89|35
1618180180000|2021-04-11 22:29:40|681.19|677.19|681.35|677.35|681.45|677.45|681.05|677.05|29
1618180190000|2021-04-11 22:29:50|681.38|677.38|681.37|677.37|681.52|677.52|681.31|677.31|33
1618180200000|2021-04-11 22:30:00|681.27|677.27|681.11|677.11|681.27|677.27|681|677|30
1618180210000|2021-04-11 22:30:10|681.1|677.1|681.36|677.36|681.36|677.36|681.04|677.04|27
1618180220000|2021-04-11 22:30:20|681.39|677.39|681.32|677.32|681.55|677.55|681.31|677.31|30
1618180230000|2021-04-11 22:30:30|681.27|677.27|681.37|677.37|681.44|677.44|681.22|677.22|28
1618180240000|2021-04-11 22:30:40|681.25|677.25|681.06|677.06|681.43|677.43|680.93|676.93|31
1618180250000|2021-04-11 22:30:50|681.07|677.07|681.52|677.52|681.63|677.63|681.07|677.07|30
1618180260000|2021-04-11 22:31:00|681.51|677.51|681.41|677.41|681.56|677.56|681.32|677.32|31
1618180270000|2021-04-11 22:31:10|681.36|677.36|681.59|677.59|681.63|677.63|681.36|677.36|11
1618180280000|2021-04-11 22:31:20|681.6|677.6|681.68|677.68|681.78|677.78|681.55|677.55|20
1618180290000|2021-04-11 22:31:30|681.64|677.64|681.55|677.55|681.64|677.64|681.36|677.36|35
1618180300000|2021-04-11 22:31:40|681.54|677.54|681.55|677.55|681.65|677.65|681.49|677.49|29
1618180310000|2021-04-11 22:31:50|681.56|677.56|681.45|677.45|681.56|677.56|681.42|677.42|22
1618180320000|2021-04-11 22:32:00|681.47|677.47|681.26|677.26|681.47|677.47|681.26|677.26|25
1618180330000|2021-04-11 22:32:10|681.27|677.27|681.52|677.52|681.7|677.7|681.26|677.26|29
1618180340000|2021-04-11 22:32:20|681.51|677.51|681.33|677.33|681.67|677.67|681.28|677.28|37
1618180350000|2021-04-11 22:32:30|681.29|677.29|681.15|677.15|681.39|677.39|681.1|677.1|31
1618180360000|2021-04-11 22:32:40|681.16|677.16|680.83|676.83|681.26|677.26|680.8|676.8|35
1618180370000|2021-04-11 22:32:50|680.79|676.79|680.8|676.8|681.17|677.17|680.64|676.64|27
1618180380000|2021-04-11 22:33:00|681.17|677.17|680.64|676.64|681.17|677.17|680.23|676.23|36
1618180390000|2021-04-11 22:33:10|680.83|676.83|680.35|676.35|680.83|676.83|680.33|676.33|23
1618180400000|2021-04-11 22:33:20|680.33|676.33|680.34|676.34|680.4|676.4|680.25|676.25|21
1618180410000|2021-04-11 22:33:30|680.33|676.33|680.15|676.15|680.36|676.36|680.13|676.13|29
1618180420000|2021-04-11 22:33:40|680.17|676.17|679.93|675.93|680.18|676.18|679.89|675.89|17
1618180430000|2021-04-11 22:33:50|679.94|675.94|679.85|675.85|679.98|675.98|679.83|675.83|25
1618180440000|2021-04-11 22:34:00|679.87|675.87|680.12|676.12|680.2|676.2|679.84|675.84|30
1618180450000|2021-04-11 22:34:10|680.25|676.25|680.39|676.39|680.44|676.44|680.12|676.12|32
1618180460000|2021-04-11 22:34:20|680.4|676.4|680.17|676.17|680.45|676.45|680.09|676.09|30
1618180470000|2021-04-11 22:34:30|680.21|676.21|680.14|676.14|680.26|676.26|680.14|676.14|25
1618180480000|2021-04-11 22:34:40|680.17|676.17|680.1|676.1|680.17|676.17|680.09|676.09|19
1618180490000|2021-04-11 22:34:50|680.14|676.14|680.05|676.05|680.19|676.19|680.01|676.01|28
1618180500000|2021-04-11 22:35:00|680.06|676.06|680.01|676.01|680.08|676.08|680.01|676.01|13
1618180510000|2021-04-11 22:35:10|680.06|676.06|680.03|676.03|680.11|676.11|679.95|675.95|17
1618180520000|2021-04-11 22:35:20|679.99|675.99|680.02|676.02|680.11|676.11|679.99|675.99|16
1618180530000|2021-04-11 22:35:30|680.03|676.03|680.17|676.17|680.17|676.17|680.01|676.01|18
1618180540000|2021-04-11 22:35:40|680.03|676.03|680.01|676.01|680.07|676.07|680|676|18
1618180550000|2021-04-11 22:35:50|680.06|676.06|680.01|676.01|680.1|676.1|680.01|676.01|8
1618180560000|2021-04-11 22:36:00|680.02|676.02|679.98|675.98|680.04|676.04|679.98|675.98|6
1618180570000|2021-04-11 22:36:10|680.01|676.01|679.97|675.97|680.02|676.02|679.97|675.97|9
1618180580000|2021-04-11 22:36:20|679.95|675.95|679.98|675.98|679.98|675.98|679.94|675.94|5
1618180590000|2021-04-11 22:36:30|679.95|675.95|680.17|676.17|680.27|676.27|679.95|675.95|13
1618180600000|2021-04-11 22:36:40|680.18|676.18|680.1|676.1|680.19|676.19|680.02|676.02|28
1618180610000|2021-04-11 22:36:50|680.08|676.08|679.99|675.99|680.12|676.12|679.99|675.99|29
1618180620000|2021-04-11 22:37:00|680.01|676.01|679.91|675.91|680.04|676.04|679.89|675.89|17
1618180630000|2021-04-11 22:37:10|679.9|675.9|679.86|675.86|679.91|675.91|679.82|675.82|14
1618180640000|2021-04-11 22:37:20|679.85|675.85|679.81|675.81|679.86|675.86|679.77|675.77|20
1618180650000|2021-04-11 22:37:30|679.82|675.82|680|676|680|676|679.78|675.78|30
1618180660000|2021-04-11 22:37:40|679.98|675.98|679.89|675.89|680.05|676.05|679.89|675.89|25
1618180670000|2021-04-11 22:37:50|679.92|675.92|679.92|675.92|679.93|675.93|679.87|675.87|8
1618180680000|2021-04-11 22:38:00|679.94|675.94|680.04|676.04|680.13|676.13|679.88|675.88|19
1618180690000|2021-04-11 22:38:10|680.06|676.06|680.06|676.06|680.15|676.15|680.06|676.06|17
1618180700000|2021-04-11 22:38:20|680.08|676.08|680.08|676.08|680.11|676.11|680.03|676.03|28
1618180710000|2021-04-11 22:38:30|680.09|676.09|679.8|675.8|680.1|676.1|679.8|675.8|20
1618180720000|2021-04-11 22:38:40|679.79|675.79|679.78|675.78|679.89|675.89|679.76|675.76|19
1618180730000|2021-04-11 22:38:50|679.77|675.77|679.81|675.81|679.85|675.85|679.77|675.77|19
1618180740000|2021-04-11 22:39:00|679.82|675.82|679.77|675.77|679.84|675.84|679.75|675.75|20
1618180750000|2021-04-11 22:39:10|679.79|675.79|679.76|675.76|679.79|675.79|679.76|675.76|12
1618180760000|2021-04-11 22:39:20|679.74|675.74|679.79|675.79|679.82|675.82|679.74|675.74|23
1618180770000|2021-04-11 22:39:30|679.78|675.78|679.8|675.8|679.82|675.82|679.76|675.76|17
1618180780000|2021-04-11 22:39:40|679.79|675.79|679.8|675.8|679.82|675.82|679.75|675.75|17
1618180790000|2021-04-11 22:39:50|679.79|675.79|679.79|675.79|679.86|675.86|679.79|675.79|14
1618180800000|2021-04-11 22:40:00|679.8|675.8|679.98|675.98|679.98|675.98|679.77|675.77|23
1618180810000|2021-04-11 22:40:10|680|676|680.85|676.85|680.88|676.88|680|676|26
1618180820000|2021-04-11 22:40:20|680.84|676.84|681.06|677.06|681.13|677.13|680.8|676.8|15
1618180830000|2021-04-11 22:40:30|681.11|677.11|681.37|677.37|681.39|677.39|681.01|677.01|8
1618180840000|2021-04-11 22:40:40|681.39|677.39|681.72|677.72|681.72|677.72|681.38|677.38|22
1618180850000|2021-04-11 22:40:50|681.73|677.73|681.9|677.9|681.92|677.92|681.73|677.73|5
1618180860000|2021-04-11 22:41:00|681.88|677.88|681.85|677.85|681.89|677.89|681.85|677.85|7
1618180870000|2021-04-11 22:41:10|681.86|677.86|682|678|682.01|678.01|681.86|677.86|14
1618180880000|2021-04-11 22:41:20|682.09|678.09|682.61|678.61|682.65|678.65|682.09|678.09|23
1618180890000|2021-04-11 22:41:30|682.6|678.6|682.74|678.74|682.74|678.74|682.57|678.57|18
1618180900000|2021-04-11 22:41:40|682.73|678.73|682.73|678.73|682.74|678.74|682.61|678.61|18
1618180910000|2021-04-11 22:41:50|682.78|678.78|682.29|678.29|682.81|678.81|682.29|678.29|19
1618180920000|2021-04-11 22:42:00|682.28|678.28|682.31|678.31|682.31|678.31|682.13|678.13|29
1618180930000|2021-04-11 22:42:10|682.38|678.38|682.3|678.3|682.42|678.42|682.29|678.29|21
1618180940000|2021-04-11 22:42:20|682.29|678.29|682.28|678.28|682.3|678.3|682.23|678.23|20
1618180950000|2021-04-11 22:42:30|682.27|678.27|682.48|678.48|682.55|678.55|682.27|678.27|18
1618180960000|2021-04-11 22:42:40|682.47|678.47|682.51|678.51|682.51|678.51|682.34|678.34|17
1618180970000|2021-04-11 22:42:50|682.5|678.5|682.62|678.62|682.68|678.68|682.5|678.5|20
1618180980000|2021-04-11 22:43:00|682.61|678.61|682.8|678.8|682.8|678.8|682.61|678.61|18
1618180990000|2021-04-11 22:43:10|682.82|678.82|683.24|679.24|683.24|679.24|682.82|678.82|16
1618181000000|2021-04-11 22:43:20|683.17|679.17|683.44|679.44|683.44|679.44|683.17|679.17|11
1618181010000|2021-04-11 22:43:30|683.45|679.45|683.4|679.4|683.49|679.49|683.25|679.25|23
1618181020000|2021-04-11 22:43:40|683.53|679.53|683.73|679.73|683.73|679.73|683.52|679.52|19
1618181030000|2021-04-11 22:43:50|683.72|679.72|683.68|679.68|683.77|679.77|683.65|679.65|10
1618181040000|2021-04-11 22:44:00|683.66|679.66|683.67|679.67|683.67|679.67|683.66|679.66|14
1618181050000|2021-04-11 22:44:10|683.66|679.66|683.81|679.81|683.81|679.81|683.66|679.66|7
1618181060000|2021-04-11 22:44:20|683.8|679.8|683.73|679.73|683.8|679.8|683.69|679.69|9
1618181070000|2021-04-11 22:44:30|683.76|679.76|683.75|679.75|683.77|679.77|683.74|679.74|8
1618181080000|2021-04-11 22:44:40|683.74|679.74|683.76|679.76|683.78|679.78|683.74|679.74|7
1618181090000|2021-04-11 22:44:50|683.77|679.77|683.8|679.8|683.8|679.8|683.75|679.75|11
1618181100000|2021-04-11 22:45:00|683.81|679.81|683.85|679.85|683.85|679.85|683.8|679.8|6
1618181110000|2021-04-11 22:45:10|683.86|679.86|684.98|680.98|685.15|681.15|683.86|679.86|29
1618181120000|2021-04-11 22:45:20|684.99|680.99|685.89|681.89|685.91|681.91|684.98|680.98|20
1618181130000|2021-04-11 22:45:30|685.77|681.77|685.64|681.64|685.85|681.85|685.58|681.58|23
1618181140000|2021-04-11 22:45:40|685.6|681.6|685.04|681.04|685.61|681.61|685.03|681.03|26
1618181150000|2021-04-11 22:45:50|685.02|681.02|685.24|681.24|685.24|681.24|684.97|680.97|33
1618181160000|2021-04-11 22:46:00|685.2|681.2|685.14|681.14|685.41|681.41|685.14|681.14|27
1618181170000|2021-04-11 22:46:10|685.13|681.13|685.13|681.13|685.16|681.16|685.09|681.09|27
1618181180000|2021-04-11 22:46:20|685.12|681.12|684.76|680.76|685.12|681.12|684.68|680.68|32
1618181190000|2021-04-11 22:46:30|684.77|680.77|685.02|681.02|685.07|681.07|684.76|680.76|30
1618181200000|2021-04-11 22:46:40|684.96|680.96|684.91|680.91|684.96|680.96|684.89|680.89|16
1618181210000|2021-04-11 22:46:50|684.9|680.9|685.13|681.13|685.13|681.13|684.86|680.86|21
1618181220000|2021-04-11 22:47:00|685.14|681.14|685.62|681.62|685.62|681.62|685.14|681.14|21
1618181230000|2021-04-11 22:47:10|685.68|681.68|686.22|682.22|686.22|682.22|685.66|681.66|19
1618181240000|2021-04-11 22:47:20|686.26|682.26|686.13|682.13|686.49|682.49|686.13|682.13|29
1618181250000|2021-04-11 22:47:30|686.14|682.14|685.76|681.76|686.14|682.14|685.63|681.63|35
1618181260000|2021-04-11 22:47:40|685.75|681.75|686.12|682.12|686.14|682.14|685.73|681.73|31
1618181270000|2021-04-11 22:47:50|686.14|682.14|686.26|682.26|686.28|682.28|685.92|681.92|25
1618181280000|2021-04-11 22:48:00|686.25|682.25|686.22|682.22|686.25|682.25|685.99|681.99|29
1618181290000|2021-04-11 22:48:10|686.23|682.23|686.3|682.3|686.3|682.3|686.23|682.23|12
1618181300000|2021-04-11 22:48:20|686.29|682.29|686.3|682.3|686.32|682.32|686.29|682.29|16
1618181310000|2021-04-11 22:48:30|686.31|682.31|686.28|682.28|686.34|682.34|686.26|682.26|16
1618181320000|2021-04-11 22:48:40|686.32|682.32|686.16|682.16|686.32|682.32|686.03|682.03|26
1618181330000|2021-04-11 22:48:50|686.15|682.15|686.13|682.13|686.2|682.2|686.12|682.12|24
1618181340000|2021-04-11 22:49:00|686.14|682.14|687.33|683.33|687.33|683.33|686.08|682.08|28
1618181350000|2021-04-11 22:49:10|687.46|683.46|687.47|683.47|687.48|683.48|687.23|683.23|30
1618181360000|2021-04-11 22:49:20|687.46|683.46|687.64|683.64|687.65|683.65|687.32|683.32|24
1618181370000|2021-04-11 22:49:30|687.68|683.68|687.73|683.73|687.73|683.73|687.68|683.68|5
1618181380000|2021-04-11 22:49:40|687.72|683.72|687.54|683.54|687.79|683.79|687.5|683.5|16
1618181390000|2021-04-11 22:49:50|687.51|683.51|687.2|683.2|687.51|683.51|687.16|683.16|30
1618181400000|2021-04-11 22:50:00|687.19|683.19|687.19|683.19|687.26|683.26|686.99|682.99|28
1618181410000|2021-04-11 22:50:10|687.24|683.24|687.1|683.1|687.27|683.27|687|683|30
1618181420000|2021-04-11 22:50:20|686.99|682.99|687.54|683.54|687.54|683.54|686.93|682.93|29
1618181430000|2021-04-11 22:50:30|687.55|683.55|688.15|684.15|688.15|684.15|687.54|683.54|27
1618181440000|2021-04-11 22:50:40|688.16|684.16|688.63|684.63|688.64|684.64|688.16|684.16|28
1618181450000|2021-04-11 22:50:50|688.64|684.64|688.69|684.69|688.69|684.69|688.55|684.55|21
1618181460000|2021-04-11 22:51:00|688.71|684.71|689.69|685.69|689.69|685.69|688.71|684.71|28
1618181470000|2021-04-11 22:51:10|689.7|685.7|689.28|685.28|689.7|685.7|689.2|685.2|28
1618181480000|2021-04-11 22:51:20|689.26|685.26|689.42|685.42|689.45|685.45|688.6|684.6|34
1618181490000|2021-04-11 22:51:30|689.41|685.41|689|685|689.41|685.41|688.86|684.86|29
1618181500000|2021-04-11 22:51:40|689.05|685.05|688.81|684.81|689.05|685.05|688.73|684.73|32
1618181510000|2021-04-11 22:51:50|688.89|684.89|688.35|684.35|688.89|684.89|688.13|684.13|37
1618181520000|2021-04-11 22:52:00|688.36|684.36|687.78|683.78|688.47|684.47|687.77|683.77|30
1618181530000|2021-04-11 22:52:10|687.77|683.77|687.61|683.61|687.78|683.78|687.48|683.48|21
1618181540000|2021-04-11 22:52:20|687.6|683.6|687.91|683.91|687.91|683.91|687.6|683.6|17
1618181550000|2021-04-11 22:52:30|687.93|683.93|687.86|683.86|687.93|683.93|687.83|683.83|20
1618181560000|2021-04-11 22:52:40|687.85|683.85|688.19|684.19|688.21|684.21|687.82|683.82|20
1618181570000|2021-04-11 22:52:50|688.21|684.21|688.2|684.2|688.31|684.31|688.18|684.18|14
1618181580000|2021-04-11 22:53:00|688.21|684.21|688.7|684.7|688.7|684.7|688.21|684.21|21
1618181590000|2021-04-11 22:53:10|688.72|684.72|688.66|684.66|688.74|684.74|688.58|684.58|21
1618181600000|2021-04-11 22:53:20|688.67|684.67|689.41|685.41|689.43|685.43|688.57|684.57|33
1618181610000|2021-04-11 22:53:30|689.42|685.42|688.82|684.82|689.42|685.42|688.45|684.45|28
1618181620000|2021-04-11 22:53:40|688.83|684.83|688.71|684.71|688.87|684.87|688.49|684.49|21
1618181630000|2021-04-11 22:53:50|688.76|684.76|688.45|684.45|688.76|684.76|688.32|684.32|17
1618181640000|2021-04-11 22:54:00|688.46|684.46|688.29|684.29|688.48|684.48|688.29|684.29|26
1618181650000|2021-04-11 22:54:10|688.37|684.37|688.25|684.25|688.47|684.47|688.22|684.22|27
1618181660000|2021-04-11 22:54:20|688.22|684.22|688.28|684.28|688.33|684.33|688.21|684.21|22
1618181670000|2021-04-11 22:54:30|688.3|684.3|688.33|684.33|688.51|684.51|688.24|684.24|27
1618181680000|2021-04-11 22:54:40|688.31|684.31|688.42|684.42|688.42|684.42|688.31|684.31|26
1618181690000|2021-04-11 22:54:50|688.44|684.44|688.73|684.73|688.75|684.75|688.39|684.39|29
1618181700000|2021-04-11 22:55:00|688.75|684.75|688.52|684.52|688.75|684.75|688.42|684.42|25
1618181710000|2021-04-11 22:55:10|688.5|684.5|688.17|684.17|688.52|684.52|688.1|684.1|24
1618181720000|2021-04-11 22:55:20|688.22|684.22|688.14|684.14|688.37|684.37|688.05|684.05|25
1618181730000|2021-04-11 22:55:30|688.13|684.13|687.44|683.44|688.16|684.16|687.41|683.41|26
1618181740000|2021-04-11 22:55:40|687.45|683.45|687.38|683.38|687.47|683.47|687.38|683.38|22
1618181750000|2021-04-11 22:55:50|687.4|683.4|687.41|683.41|687.44|683.44|687.37|683.37|15
1618181760000|2021-04-11 22:56:00|687.39|683.39|687.38|683.38|687.47|683.47|687.37|683.37|24
1618181770000|2021-04-11 22:56:10|687.37|683.37|687.97|683.97|687.97|683.97|687.37|683.37|26
1618181780000|2021-04-11 22:56:20|687.99|683.99|688.43|684.43|688.88|684.88|687.99|683.99|32
1618181790000|2021-04-11 22:56:30|688.44|684.44|688.18|684.18|688.46|684.46|688.18|684.18|26
1618181800000|2021-04-11 22:56:40|688.16|684.16|688.35|684.35|688.58|684.58|688.16|684.16|29
1618181810000|2021-04-11 22:56:50|688.43|684.43|688.31|684.31|688.45|684.45|688.18|684.18|32
1618181820000|2021-04-11 22:57:00|688.34|684.34|688.26|684.26|688.34|684.34|688.04|684.04|32
1618181830000|2021-04-11 22:57:10|688.25|684.25|688.4|684.4|688.56|684.56|688.24|684.24|35
1618181840000|2021-04-11 22:57:20|688.48|684.48|688.34|684.34|688.74|684.74|688.34|684.34|34
1618181850000|2021-04-11 22:57:30|688.37|684.37|688.55|684.55|688.58|684.58|688.31|684.31|34
1618181860000|2021-04-11 22:57:40|688.54|684.54|688.42|684.42|688.58|684.58|688.39|684.39|17
1618181870000|2021-04-11 22:57:50|688.4|684.4|688.56|684.56|688.59|684.59|688.4|684.4|30
1618181880000|2021-04-11 22:58:00|688.55|684.55|688.41|684.41|688.61|684.61|688.29|684.29|30
1618181890000|2021-04-11 22:58:10|688.42|684.42|688.51|684.51|688.55|684.55|688.09|684.09|31
1618181900000|2021-04-11 22:58:20|688.54|684.54|688.68|684.68|688.79|684.79|688.54|684.54|20
1618181910000|2021-04-11 22:58:30|688.72|684.72|688.64|684.64|688.72|684.72|688.64|684.64|13
1618181920000|2021-04-11 22:58:40|688.61|684.61|688.12|684.12|688.61|684.61|688.11|684.11|21
1618181930000|2021-04-11 22:58:50|688.14|684.14|688.12|684.12|688.26|684.26|688.09|684.09|17
1618181940000|2021-04-11 22:59:00|688.17|684.17|688.45|684.45|688.51|684.51|688.17|684.17|27
1618181950000|2021-04-11 22:59:10|688.46|684.46|688.42|684.42|688.52|684.52|688.35|684.35|17
1618181960000|2021-04-11 22:59:20|688.43|684.43|688.62|684.62|688.62|684.62|688.22|684.22|27
1618181970000|2021-04-11 22:59:30|688.61|684.61|688.4|684.4|688.61|684.61|688.33|684.33|22
1618181980000|2021-04-11 22:59:40|688.35|684.35|688.28|684.28|688.36|684.36|688.1|684.1|29
1618181990000|2021-04-11 22:59:50|688.26|684.26|688.28|684.28|688.29|684.29|688.17|684.17|14
1618182000000|2021-04-11 23:00:00|688.26|684.26|688.58|684.58|688.79|684.79|688.24|684.24|25
1618182010000|2021-04-11 23:00:10|688.56|684.56|688.06|684.06|688.56|684.56|688.06|684.06|28
1618182020000|2021-04-11 23:00:20|688.07|684.07|687.88|683.88|688.09|684.09|687.83|683.83|22
1618182030000|2021-04-11 23:00:30|687.64|683.64|687.34|683.34|687.67|683.67|687.3|683.3|29
1618182040000|2021-04-11 23:00:40|687.33|683.33|687.39|683.39|687.56|683.56|687.33|683.33|20
1618182050000|2021-04-11 23:00:50|687.37|683.37|687.53|683.53|687.54|683.54|687.2|683.2|27
1618182060000|2021-04-11 23:01:00|687.54|683.54|688.43|684.43|688.43|684.43|687.54|683.54|32
1618182070000|2021-04-11 23:01:10|688.51|684.51|688.43|684.43|688.72|684.72|688.16|684.16|28
1618182080000|2021-04-11 23:01:20|688.47|684.47|688.64|684.64|688.71|684.71|688.47|684.47|10
1618182090000|2021-04-11 23:01:30|688.6|684.6|688.86|684.86|689.18|685.18|688.6|684.6|30
1618182100000|2021-04-11 23:01:40|688.89|684.89|688.77|684.77|688.89|684.89|688.7|684.7|25
1618182110000|2021-04-11 23:01:50|688.79|684.79|688.59|684.59|688.94|684.94|688.59|684.59|16
1618182120000|2021-04-11 23:02:00|688.65|684.65|688.77|684.77|688.77|684.77|688.65|684.65|26
1618182130000|2021-04-11 23:02:10|688.72|684.72|688.54|684.54|688.77|684.77|688.53|684.53|23
1618182140000|2021-04-11 23:02:20|688.56|684.56|688.43|684.43|688.58|684.58|688.43|684.43|26
1618182150000|2021-04-11 23:02:30|688.46|684.46|688.35|684.35|688.47|684.47|688.1|684.1|29
1618182160000|2021-04-11 23:02:40|688.29|684.29|688.04|684.04|688.29|684.29|687.91|683.91|29
1618182170000|2021-04-11 23:02:50|688.12|684.12|688.07|684.07|688.18|684.18|687.8|683.8|29
1618182180000|2021-04-11 23:03:00|688.1|684.1|688.07|684.07|688.27|684.27|688.07|684.07|27
1618182190000|2021-04-11 23:03:10|688.08|684.08|688.03|684.03|688.15|684.15|688.03|684.03|22
1618182200000|2021-04-11 23:03:20|688.02|684.02|688.4|684.4|688.4|684.4|687.98|683.98|18
1618182210000|2021-04-11 23:03:30|688.41|684.41|688.58|684.58|688.58|684.58|688.15|684.15|25
1618182220000|2021-04-11 23:03:40|688.47|684.47|688.43|684.43|688.6|684.6|688.23|684.23|30
1618182230000|2021-04-11 23:03:50|688.41|684.41|689.05|685.05|689.05|685.05|688.37|684.37|24
1618182240000|2021-04-11 23:04:00|688.97|684.97|689.17|685.17|689.17|685.17|688.81|684.81|35
1618182250000|2021-04-11 23:04:10|689.16|685.16|689.18|685.18|689.23|685.23|689.16|685.16|23
1618182260000|2021-04-11 23:04:20|689.21|685.21|689.09|685.09|689.29|685.29|689.09|685.09|26
1618182270000|2021-04-11 23:04:30|689.08|685.08|688.57|684.57|689.12|685.12|688.43|684.43|31
1618182280000|2021-04-11 23:04:40|688.61|684.61|688.81|684.81|688.81|684.81|688.32|684.32|30
1618182290000|2021-04-11 23:04:50|688.78|684.78|688.94|684.94|688.94|684.94|688.65|684.65|24
1618182300000|2021-04-11 23:05:00|688.9|684.9|688.59|684.59|688.93|684.93|688.42|684.42|30
1618182310000|2021-04-11 23:05:10|688.68|684.68|688.8|684.8|688.81|684.81|688.53|684.53|32
1618182320000|2021-04-11 23:05:20|688.82|684.82|688.97|684.97|689.3|685.3|688.82|684.82|29
1618182330000|2021-04-11 23:05:30|688.92|684.92|688.88|684.88|688.92|684.92|688.68|684.68|27
1618182340000|2021-04-11 23:05:40|688.89|684.89|689.7|685.7|689.7|685.7|688.89|684.89|35
1618182350000|2021-04-11 23:05:50|689.69|685.69|689.71|685.71|689.76|685.76|689.43|685.43|34
1618182360000|2021-04-11 23:06:00|689.7|685.7|689.77|685.77|689.79|685.79|689.69|685.69|16
1618182370000|2021-04-11 23:06:10|689.78|685.78|689.85|685.85|689.85|685.85|689.76|685.76|13
1618182380000|2021-04-11 23:06:20|689.87|685.87|689.52|685.52|689.87|685.87|689.21|685.21|34
1618182390000|2021-04-11 23:06:30|689.53|685.53|689.64|685.64|689.74|685.74|689.52|685.52|29
1618182400000|2021-04-11 23:06:40|689.61|685.61|689.82|685.82|689.82|685.82|689.58|685.58|24
1618182410000|2021-04-11 23:06:50|689.81|685.81|690.13|686.13|690.13|686.13|689.81|685.81|15
1618182420000|2021-04-11 23:07:00|690.12|686.12|690.29|686.29|690.31|686.31|690.07|686.07|13
1618182430000|2021-04-11 23:07:10|690.28|686.28|690.17|686.17|690.28|686.28|690.16|686.16|24
1618182440000|2021-04-11 23:07:20|690.2|686.2|689.87|685.87|690.2|686.2|689.87|685.87|30
1618182450000|2021-04-11 23:07:30|689.91|685.91|689.77|685.77|689.92|685.92|689.67|685.67|28
1618182460000|2021-04-11 23:07:40|689.79|685.79|689.73|685.73|689.83|685.83|689.68|685.68|34
1618182470000|2021-04-11 23:07:50|689.72|685.72|689.81|685.81|689.92|685.92|689.63|685.63|27
1618182480000|2021-04-11 23:08:00|689.84|685.84|690.01|686.01|690.1|686.1|689.65|685.65|29
1618182490000|2021-04-11 23:08:10|690.06|686.06|690.37|686.37|690.41|686.41|690.06|686.06|19
1618182500000|2021-04-11 23:08:20|690.34|686.34|690.61|686.61|690.78|686.78|690.34|686.34|28
1618182510000|2021-04-11 23:08:30|690.64|686.64|690.86|686.86|690.86|686.86|690.5|686.5|25
1618182520000|2021-04-11 23:08:40|691.05|687.05|691.49|687.49|691.51|687.51|691.03|687.03|17
1618182530000|2021-04-11 23:08:50|691.47|687.47|691.45|687.45|691.47|687.47|691.38|687.38|15
1618182540000|2021-04-11 23:09:00|691.42|687.42|691.41|687.41|691.5|687.5|691.27|687.27|17
1618182550000|2021-04-11 23:09:10|691.4|687.4|691.77|687.77|691.83|687.83|691.37|687.37|32
1618182560000|2021-04-11 23:09:20|691.71|687.71|691.72|687.72|691.8|687.8|691.62|687.62|27
1618182570000|2021-04-11 23:09:30|691.71|687.71|690.72|686.72|691.73|687.73|690.61|686.61|29
1618182580000|2021-04-11 23:09:40|690.73|686.73|690.29|686.29|690.84|686.84|690.25|686.25|27
1618182590000|2021-04-11 23:09:50|690.3|686.3|690.15|686.15|690.3|686.3|690.09|686.09|29
1618182600000|2021-04-11 23:10:00|690.12|686.12|690.28|686.28|690.46|686.46|690.12|686.12|26
1618182610000|2021-04-11 23:10:10|690.27|686.27|690.31|686.31|690.6|686.6|690.27|686.27|32
1618182620000|2021-04-11 23:10:20|690.26|686.26|690.64|686.64|690.64|686.64|690.26|686.26|25
1618182630000|2021-04-11 23:10:30|690.66|686.66|690.52|686.52|690.71|686.71|690.48|686.48|27
1618182640000|2021-04-11 23:10:40|690.46|686.46|690.12|686.12|690.56|686.56|690.12|686.12|29
1618182650000|2021-04-11 23:10:50|690.1|686.1|689.89|685.89|690.1|686.1|689.87|685.87|17
1618182660000|2021-04-11 23:11:00|689.87|685.87|689.94|685.94|690|686|689.76|685.76|23
1618182670000|2021-04-11 23:11:10|689.92|685.92|689.94|685.94|689.96|685.96|689.84|685.84|25
1618182680000|2021-04-11 23:11:20|689.98|685.98|689.97|685.97|690.17|686.17|689.86|685.86|29
1618182690000|2021-04-11 23:11:30|690.01|686.01|689.78|685.78|690.09|686.09|689.77|685.77|29
1618182700000|2021-04-11 23:11:40|689.84|685.84|689.86|685.86|689.9|685.9|689.8|685.8|25
1618182710000|2021-04-11 23:11:50|689.87|685.87|689.6|685.6|689.87|685.87|689.49|685.49|20
1618182720000|2021-04-11 23:12:00|689.61|685.61|689.58|685.58|689.65|685.65|689.38|685.38|25
1618182730000|2021-04-11 23:12:10|689.62|685.62|689.77|685.77|689.77|685.77|689.59|685.59|24
1618182740000|2021-04-11 23:12:20|689.76|685.76|689.37|685.37|689.79|685.79|689.37|685.37|29
1618182750000|2021-04-11 23:12:30|689.33|685.33|689.29|685.29|689.53|685.53|689.27|685.27|31
1618182760000|2021-04-11 23:12:40|689.35|685.35|689.35|685.35|689.49|685.49|689.29|685.29|34
1618182770000|2021-04-11 23:12:50|689.34|685.34|689.42|685.42|689.52|685.52|689.28|685.28|30
1618182780000|2021-04-11 23:13:00|689.4|685.4|689.21|685.21|689.47|685.47|689.14|685.14|25
1618182790000|2021-04-11 23:13:10|689.22|685.22|689.21|685.21|689.25|685.25|689.2|685.2|17
1618182800000|2021-04-11 23:13:20|689.22|685.22|689.09|685.09|689.29|685.29|689.09|685.09|23
1618182810000|2021-04-11 23:13:30|689.1|685.1|688.97|684.97|689.11|685.11|688.96|684.96|28
1618182820000|2021-04-11 23:13:40|688.96|684.96|688.34|684.34|688.97|684.97|688.34|684.34|36
1618182830000|2021-04-11 23:13:50|688.33|684.33|689.33|685.33|689.34|685.34|688.33|684.33|32
1618182840000|2021-04-11 23:14:00|689.32|685.32|689.02|685.02|689.32|685.32|689.02|685.02|26
1618182850000|2021-04-11 23:14:10|689.03|685.03|689.11|685.11|689.38|685.38|689.02|685.02|26
1618182860000|2021-04-11 23:14:20|689.1|685.1|689.03|685.03|689.11|685.11|688.96|684.96|27
1618182870000|2021-04-11 23:14:30|689.04|685.04|688.99|684.99|689.06|685.06|688.8|684.8|25
1618182880000|2021-04-11 23:14:40|689|685|688.83|684.83|689.02|685.02|688.83|684.83|24
1618182890000|2021-04-11 23:14:50|688.84|684.84|689.07|685.07|689.21|685.21|688.75|684.75|28
1618182900000|2021-04-11 23:15:00|689.06|685.06|689.45|685.45|689.45|685.45|688.92|684.92|32
1618182910000|2021-04-11 23:15:10|689.41|685.41|689.86|685.86|689.86|685.86|689.39|685.39|24
1618182920000|2021-04-11 23:15:20|689.87|685.87|689.84|685.84|690.06|686.06|689.84|685.84|24
1618182930000|2021-04-11 23:15:30|689.83|685.83|689.65|685.65|689.84|685.84|689.52|685.52|29
1618182940000|2021-04-11 23:15:40|689.66|685.66|689.68|685.68|689.69|685.69|689.51|685.51|22
1618182950000|2021-04-11 23:15:50|689.71|685.71|689.31|685.31|689.71|685.71|689.31|685.31|28
1618182960000|2021-04-11 23:16:00|689.32|685.32|689.22|685.22|689.37|685.37|689.19|685.19|26
1618182970000|2021-04-11 23:16:10|689.21|685.21|689.36|685.36|689.38|685.38|689.19|685.19|28
1618182980000|2021-04-11 23:16:20|689.33|685.33|689.11|685.11|689.36|685.36|689.08|685.08|24
1618182990000|2021-04-11 23:16:30|689.1|685.1|689.03|685.03|689.1|685.1|688.75|684.75|29
1618183000000|2021-04-11 23:16:40|689.01|685.01|688.92|684.92|689.01|685.01|688.89|684.89|23
1618183010000|2021-04-11 23:16:50|688.91|684.91|688.82|684.82|688.91|684.91|688.69|684.69|18
1618183020000|2021-04-11 23:17:00|688.74|684.74|688.94|684.94|688.97|684.97|688.74|684.74|26
1618183030000|2021-04-11 23:17:10|688.99|684.99|689.84|685.84|689.84|685.84|688.99|684.99|29
1618183040000|2021-04-11 23:17:20|689.85|685.85|690.47|686.47|690.56|686.56|689.85|685.85|30
1618183050000|2021-04-11 23:17:30|690.45|686.45|690.81|686.81|690.81|686.81|690.3|686.3|28
1618183060000|2021-04-11 23:17:40|690.8|686.8|690.82|686.82|690.93|686.93|690.43|686.43|32
1618183070000|2021-04-11 23:17:50|690.81|686.81|690.93|686.93|690.94|686.94|690.78|686.78|28
1618183080000|2021-04-11 23:18:00|690.98|686.98|690.88|686.88|691.01|687.01|690.88|686.88|22
1618183090000|2021-04-11 23:18:10|690.92|686.92|690.59|686.59|690.92|686.92|690.55|686.55|23
1618183100000|2021-04-11 23:18:20|690.54|686.54|689.88|685.88|690.63|686.63|689.77|685.77|29
1618183110000|2021-04-11 23:18:30|689.8|685.8|689.78|685.78|689.82|685.82|689.65|685.65|26
1618183120000|2021-04-11 23:18:40|689.77|685.77|689.67|685.67|689.78|685.78|689.59|685.59|32
1618183130000|2021-04-11 23:18:50|689.69|685.69|689.84|685.84|689.84|685.84|689.58|685.58|26
1618183140000|2021-04-11 23:19:00|689.8|685.8|689.62|685.62|689.84|685.84|689.61|685.61|28
1618183150000|2021-04-11 23:19:10|689.64|685.64|690.13|686.13|690.16|686.16|689.64|685.64|22
1618183160000|2021-04-11 23:19:20|690.14|686.14|689.88|685.88|690.16|686.16|689.87|685.87|25
1618183170000|2021-04-11 23:19:30|689.86|685.86|689.85|685.85|689.87|685.87|689.77|685.77|20
1618183180000|2021-04-11 23:19:40|689.86|685.86|690.27|686.27|690.29|686.29|689.85|685.85|30
1618183190000|2021-04-11 23:19:50|690.29|686.29|690.1|686.1|690.37|686.37|690.1|686.1|25
1618183200000|2021-04-11 23:20:00|690.15|686.15|689.94|685.94|690.2|686.2|689.92|685.92|25
1618183210000|2021-04-11 23:20:10|689.93|685.93|690.39|686.39|690.39|686.39|689.93|685.93|22
1618183220000|2021-04-11 23:20:20|690.42|686.42|690.2|686.2|690.42|686.42|690.17|686.17|17
1618183230000|2021-04-11 23:20:30|690.19|686.19|690.34|686.34|690.35|686.35|690.19|686.19|20
1618183240000|2021-04-11 23:20:40|690.3|686.3|690.27|686.27|690.41|686.41|690.27|686.27|22
1618183250000|2021-04-11 23:20:50|690.26|686.26|690.02|686.02|690.26|686.26|690.02|686.02|26
1618183260000|2021-04-11 23:21:00|690.12|686.12|689.9|685.9|690.12|686.12|689.85|685.85|18
1618183270000|2021-04-11 23:21:10|689.82|685.82|689.93|685.93|690|686|689.82|685.82|22
1618183280000|2021-04-11 23:21:20|689.92|685.92|690.15|686.15|690.23|686.23|689.92|685.92|26
1618183290000|2021-04-11 23:21:30|690.13|686.13|690.09|686.09|690.29|686.29|690.09|686.09|24
1618183300000|2021-04-11 23:21:40|690.06|686.06|690.14|686.14|690.14|686.14|690.05|686.05|18
1618183310000|2021-04-11 23:21:50|690.13|686.13|690.15|686.15|690.33|686.33|690.12|686.12|32
1618183320000|2021-04-11 23:22:00|690.16|686.16|690.1|686.1|690.16|686.16|690.06|686.06|25
1618183330000|2021-04-11 23:22:10|690.06|686.06|690.12|686.12|690.12|686.12|690.04|686.04|19
1618183340000|2021-04-11 23:22:20|690.14|686.14|690.13|686.13|690.27|686.27|690.12|686.12|28
1618183350000|2021-04-11 23:22:30|690.14|686.14|690.07|686.07|690.14|686.14|690.07|686.07|28
1618183360000|2021-04-11 23:22:40|690.12|686.12|690.38|686.38|690.39|686.39|690.09|686.09|24
1618183370000|2021-04-11 23:22:50|690.35|686.35|690.47|686.47|690.67|686.67|690.35|686.35|32
1618183380000|2021-04-11 23:23:00|690.48|686.48|690.43|686.43|690.52|686.52|690.42|686.42|21
1618183390000|2021-04-11 23:23:10|690.42|686.42|690.55|686.55|690.55|686.55|690.41|686.41|18
1618183400000|2021-04-11 23:23:20|690.54|686.54|690.42|686.42|690.54|686.54|690.25|686.25|17
1618183410000|2021-04-11 23:23:30|690.48|686.48|690.48|686.48|690.53|686.53|690.36|686.36|25
1618183420000|2021-04-11 23:23:40|690.5|686.5|690.58|686.58|690.59|686.59|690.47|686.47|11
1618183430000|2021-04-11 23:23:50|690.6|686.6|690.72|686.72|690.72|686.72|690.57|686.57|10
1618183440000|2021-04-11 23:24:00|690.71|686.71|690.84|686.84|690.9|686.9|690.64|686.64|18
1618183450000|2021-04-11 23:24:10|690.81|686.81|690.73|686.73|690.85|686.85|690.65|686.65|14
1618183460000|2021-04-11 23:24:20|690.76|686.76|690.66|686.66|690.78|686.78|690.64|686.64|9
1618183470000|2021-04-11 23:24:30|690.53|686.53|690.61|686.61|690.67|686.67|690.31|686.31|25
1618183480000|2021-04-11 23:24:40|690.62|686.62|690.69|686.69|690.73|686.73|690.6|686.6|23
1618183490000|2021-04-11 23:24:50|690.7|686.7|690.56|686.56|690.7|686.7|690.53|686.53|21
1618183500000|2021-04-11 23:25:00|690.53|686.53|690.25|686.25|690.63|686.63|690.25|686.25|27
1618183510000|2021-04-11 23:25:10|690.57|686.57|690.34|686.34|690.57|686.57|690.34|686.34|15
1618183520000|2021-04-11 23:25:20|690.37|686.37|690.31|686.31|690.37|686.37|690.27|686.27|9
1618183530000|2021-04-11 23:25:30|690.27|686.27|690.36|686.36|690.39|686.39|690.17|686.17|23
1618183540000|2021-04-11 23:25:40|690.35|686.35|690.41|686.41|690.45|686.45|690.32|686.32|27
1618183550000|2021-04-11 23:25:50|690.4|686.4|690.4|686.4|690.4|686.4|690.29|686.29|24
1618183560000|2021-04-11 23:26:00|690.39|686.39|690.37|686.37|690.41|686.41|690.36|686.36|16
1618183570000|2021-04-11 23:26:10|690.36|686.36|690.4|686.4|690.42|686.42|690.36|686.36|20
1618183580000|2021-04-11 23:26:20|690.42|686.42|690.38|686.38|690.42|686.42|690.35|686.35|13
1618183590000|2021-04-11 23:26:30|690.39|686.39|690.29|686.29|690.44|686.44|690.26|686.26|12
1618183600000|2021-04-11 23:26:40|690.31|686.31|690.31|686.31|690.31|686.31|690.24|686.24|6
1618183610000|2021-04-11 23:26:50|690.27|686.27|690.29|686.29|690.31|686.31|690.26|686.26|12
1618183620000|2021-04-11 23:27:00|690.28|686.28|690.3|686.3|690.32|686.32|690.28|686.28|9
1618183630000|2021-04-11 23:27:10|690.29|686.29|690.29|686.29|690.3|686.3|690.29|686.29|9
1618183640000|2021-04-11 23:27:20|690.3|686.3|690.27|686.27|690.32|686.32|690.24|686.24|14
1618183650000|2021-04-11 23:27:30|690.28|686.28|690.17|686.17|690.28|686.28|690.17|686.17|21
1618183660000|2021-04-11 23:27:40|690.18|686.18|690.18|686.18|690.19|686.19|690.14|686.14|15
1618183670000|2021-04-11 23:27:50|690.24|686.24|690.13|686.13|690.24|686.24|690.13|686.13|10
1618183680000|2021-04-11 23:28:00|690.14|686.14|690.07|686.07|690.19|686.19|689.99|685.99|12
1618183690000|2021-04-11 23:28:10|690.09|686.09|689.98|685.98|690.1|686.1|689.98|685.98|18
1618183700000|2021-04-11 23:28:20|690|686|689.82|685.82|690.07|686.07|689.77|685.77|13
1618183710000|2021-04-11 23:28:30|689.85|685.85|689.87|685.87|689.87|685.87|689.84|685.84|7
1618183720000|2021-04-11 23:28:40|689.86|685.86|689.97|685.97|689.97|685.97|689.86|685.86|13
1618183730000|2021-04-11 23:28:50|689.98|685.98|689.98|685.98|690|686|689.97|685.97|12
1618183740000|2021-04-11 23:29:00|689.99|685.99|689.97|685.97|690|686|689.96|685.96|8
1618183750000|2021-04-11 23:29:10|689.96|685.96|690.08|686.08|690.08|686.08|689.95|685.95|21
1618183760000|2021-04-11 23:29:20|690.06|686.06|690.17|686.17|690.19|686.19|690.03|686.03|15
1618183770000|2021-04-11 23:29:30|690.19|686.19|690.23|686.23|690.24|686.24|690.14|686.14|11
1618183780000|2021-04-11 23:29:40|690.19|686.19|690.18|686.18|690.23|686.23|689.97|685.97|26
1618183790000|2021-04-11 23:29:50|690.19|686.19|690.31|686.31|690.32|686.32|690.17|686.17|11
1618183800000|2021-04-11 23:30:00|690.35|686.35|690.28|686.28|690.35|686.35|690.28|686.28|3
1618183810000|2021-04-11 23:30:10|690.18|686.18|690.13|686.13|690.24|686.24|690.08|686.08|25
1618183820000|2021-04-11 23:30:20|690.14|686.14|690.12|686.12|690.17|686.17|689.99|685.99|24
1618183830000|2021-04-11 23:30:30|690.09|686.09|690.06|686.06|690.09|686.09|689.96|685.96|9
1618183840000|2021-04-11 23:30:40|690.12|686.12|690.13|686.13|690.2|686.2|690.02|686.02|14
1618183850000|2021-04-11 23:30:50|690.12|686.12|690.12|686.12|690.15|686.15|690.1|686.1|5
1618183860000|2021-04-11 23:31:00|690.07|686.07|689.78|685.78|690.08|686.08|689.77|685.77|16
1618183870000|2021-04-11 23:31:10|689.83|685.83|690.01|686.01|690.05|686.05|689.81|685.81|32
1618183880000|2021-04-11 23:31:20|690.02|686.02|690.18|686.18|690.21|686.21|689.85|685.85|25
1618183890000|2021-04-11 23:31:30|690.13|686.13|689.92|685.92|690.21|686.21|689.92|685.92|20
1618183900000|2021-04-11 23:31:40|689.9|685.9|689.91|685.91|689.95|685.95|689.83|685.83|28
1618183910000|2021-04-11 23:31:50|689.92|685.92|689.73|685.73|689.93|685.93|689.73|685.73|16
1618183920000|2021-04-11 23:32:00|689.74|685.74|689.76|685.76|689.78|685.78|689.72|685.72|19
1618183930000|2021-04-11 23:32:10|689.75|685.75|689.68|685.68|689.78|685.78|689.64|685.64|24
1618183940000|2021-04-11 23:32:20|689.69|685.69|689.42|685.42|689.69|685.69|689.42|685.42|11
1618183950000|2021-04-11 23:32:30|689.4|685.4|689.42|685.42|689.43|685.43|689.4|685.4|14
1618183960000|2021-04-11 23:32:40|689.43|685.43|689.33|685.33|689.51|685.51|689.33|685.33|18
1618183970000|2021-04-11 23:32:50|689.34|685.34|689.35|685.35|689.37|685.37|689.31|685.31|21
1618183980000|2021-04-11 23:33:00|689.37|685.37|689.25|685.25|689.37|685.37|689.15|685.15|25
1618183990000|2021-04-11 23:33:10|689.24|685.24|688.98|684.98|689.24|685.24|688.87|684.87|20
1618184000000|2021-04-11 23:33:20|688.97|684.97|688.52|684.52|689.06|685.06|688.52|684.52|28
1618184010000|2021-04-11 23:33:30|688.41|684.41|688.01|684.01|688.41|684.41|687.98|683.98|18
1618184020000|2021-04-11 23:33:40|688.11|684.11|688.08|684.08|688.16|684.16|687.76|683.76|17
1618184030000|2021-04-11 23:33:50|688.07|684.07|688.07|684.07|688.08|684.08|688.06|684.06|11
1618184040000|2021-04-11 23:34:00|688.08|684.08|687.98|683.98|688.37|684.37|687.98|683.98|13
1618184050000|2021-04-11 23:34:10|688|684|688.16|684.16|688.16|684.16|687.92|683.92|21
1618184060000|2021-04-11 23:34:20|688.13|684.13|687.97|683.97|688.13|684.13|687.82|683.82|15
1618184070000|2021-04-11 23:34:30|687.96|683.96|688.06|684.06|688.15|684.15|687.96|683.96|24
1618184080000|2021-04-11 23:34:40|688.02|684.02|687.96|683.96|688.02|684.02|687.88|683.88|24
1618184090000|2021-04-11 23:34:50|687.95|683.95|688.15|684.15|688.16|684.16|687.77|683.77|26
1618184100000|2021-04-11 23:35:00|688.12|684.12|687.94|683.94|688.12|684.12|687.93|683.93|22
1618184110000|2021-04-11 23:35:10|687.93|683.93|687.87|683.87|687.93|683.93|687.87|683.87|14
1618184120000|2021-04-11 23:35:20|687.88|683.88|687.8|683.8|687.88|683.88|687.78|683.78|15
1618184130000|2021-04-11 23:35:30|687.79|683.79|687.76|683.76|687.8|683.8|687.71|683.71|13
1618184140000|2021-04-11 23:35:40|687.61|683.61|687.61|683.61|687.63|683.63|687.57|683.57|9
1618184150000|2021-04-11 23:35:50|687.62|683.62|686.81|682.81|687.62|683.62|686.81|682.81|18
1618184160000|2021-04-11 23:36:00|686.78|682.78|686.62|682.62|686.78|682.78|686.62|682.62|14
1618184170000|2021-04-11 23:36:10|686.63|682.63|686.59|682.59|686.63|682.63|686.57|682.57|18
1618184180000|2021-04-11 23:36:20|686.58|682.58|686.56|682.56|686.58|682.58|686.53|682.53|13
1618184190000|2021-04-11 23:36:30|686.55|682.55|686.84|682.84|686.86|682.86|686.54|682.54|19
1618184200000|2021-04-11 23:36:40|686.88|682.88|686.82|682.82|686.89|682.89|686.81|682.81|19
1618184210000|2021-04-11 23:36:50|686.83|682.83|686.61|682.61|686.83|682.83|686.6|682.6|20
1618184220000|2021-04-11 23:37:00|686.62|682.62|686.62|682.62|686.63|682.63|686.62|682.62|3
1618184230000|2021-04-11 23:37:10|686.68|682.68|686.62|682.62|686.68|682.68|686.56|682.56|11
1618184240000|2021-04-11 23:37:20|686.61|682.61|686.62|682.62|686.64|682.64|686.6|682.6|9
1618184250000|2021-04-11 23:37:30|686.61|682.61|687|683|687|683|686.6|682.6|21
1618184260000|2021-04-11 23:37:40|686.97|682.97|687.42|683.42|687.42|683.42|686.97|682.97|25
1618184270000|2021-04-11 23:37:50|687.39|683.39|687.4|683.4|687.52|683.52|687.32|683.32|32
1618184280000|2021-04-11 23:38:00|687.37|683.37|687.4|683.4|687.49|683.49|687.37|683.37|26
1618184290000|2021-04-11 23:38:10|687.41|683.41|687.62|683.62|687.66|683.66|687.4|683.4|26
1618184300000|2021-04-11 23:38:20|687.65|683.65|687.55|683.55|687.67|683.67|687.5|683.5|23
1618184310000|2021-04-11 23:38:30|687.57|683.57|687.8|683.8|687.81|683.81|687.49|683.49|27
1618184320000|2021-04-11 23:38:40|687.81|683.81|688.57|684.57|688.57|684.57|687.79|683.79|28
1618184330000|2021-04-11 23:38:50|688.58|684.58|688.59|684.59|688.6|684.6|688.55|684.55|7
1618184340000|2021-04-11 23:39:00|688.57|684.57|688.3|684.3|688.57|684.57|688.28|684.28|11
1618184350000|2021-04-11 23:39:10|688.28|684.28|688.19|684.19|688.29|684.29|688.19|684.19|17
1618184360000|2021-04-11 23:39:20|688.23|684.23|688.55|684.55|688.62|684.62|688.22|684.22|23
1618184370000|2021-04-11 23:39:30|688.52|684.52|688.93|684.93|688.96|684.96|688.51|684.51|23
1618184380000|2021-04-11 23:39:40|688.92|684.92|688.77|684.77|688.92|684.92|688.75|684.75|21
1618184390000|2021-04-11 23:39:50|688.75|684.75|688.69|684.69|688.77|684.77|688.65|684.65|24
1618184400000|2021-04-11 23:40:00|688.75|684.75|688.45|684.45|688.79|684.79|688.45|684.45|25
1618184410000|2021-04-11 23:40:10|688.44|684.44|687.81|683.81|688.44|684.44|687.81|683.81|23
1618184420000|2021-04-11 23:40:20|687.83|683.83|687.45|683.45|687.83|683.83|687.42|683.42|20
1618184430000|2021-04-11 23:40:30|687.47|683.47|687.43|683.43|687.5|683.5|687.42|683.42|23
1618184440000|2021-04-11 23:40:40|687.47|683.47|687.71|683.71|687.76|683.76|687.47|683.47|19
1618184450000|2021-04-11 23:40:50|687.72|683.72|687.81|683.81|687.81|683.81|687.72|683.72|21
1618184460000|2021-04-11 23:41:00|687.8|683.8|687.69|683.69|687.8|683.8|687.69|683.69|18
1618184470000|2021-04-11 23:41:10|687.68|683.68|686.94|682.94|687.68|683.68|686.94|682.94|23
1618184480000|2021-04-11 23:41:20|686.93|682.93|686.9|682.9|687.01|683.01|686.9|682.9|20
1618184490000|2021-04-11 23:41:30|686.91|682.91|686.84|682.84|687.17|683.17|686.8|682.8|27
1618184500000|2021-04-11 23:41:40|686.85|682.85|687.22|683.22|687.24|683.24|686.84|682.84|28
1618184510000|2021-04-11 23:41:50|687.26|683.26|687.74|683.74|687.78|683.78|687.26|683.26|24
1618184520000|2021-04-11 23:42:00|687.75|683.75|687.67|683.67|687.75|683.75|687.47|683.47|31
1618184530000|2021-04-11 23:42:10|687.62|683.62|687.41|683.41|687.69|683.69|687.19|683.19|33
1618184540000|2021-04-11 23:42:20|687.4|683.4|687.63|683.63|687.66|683.66|687.36|683.36|27
1618184550000|2021-04-11 23:42:30|687.61|683.61|687.52|683.52|687.67|683.67|687.48|683.48|25
1618184560000|2021-04-11 23:42:40|687.51|683.51|687.82|683.82|687.82|683.82|687.48|683.48|21
1618184570000|2021-04-11 23:42:50|687.83|683.83|687.93|683.93|688.18|684.18|687.83|683.83|34
1618184580000|2021-04-11 23:43:00|687.91|683.91|688.23|684.23|688.24|684.24|687.91|683.91|28
1618184590000|2021-04-11 23:43:10|688.26|684.26|688.18|684.18|688.27|684.27|688.08|684.08|15
1618184600000|2021-04-11 23:43:20|688.14|684.14|688.13|684.13|688.17|684.17|688|684|20
1618184610000|2021-04-11 23:43:30|688.14|684.14|688.27|684.27|688.3|684.3|688.12|684.12|16
1618184620000|2021-04-11 23:43:40|688.24|684.24|688.53|684.53|688.58|684.58|688.17|684.17|23
1618184630000|2021-04-11 23:43:50|688.54|684.54|688.04|684.04|688.54|684.54|688.02|684.02|27
1618184640000|2021-04-11 23:44:00|688.03|684.03|688.11|684.11|688.11|684.11|687.85|683.85|24
1618184650000|2021-04-11 23:44:10|688.13|684.13|687.73|683.73|688.21|684.21|687.57|683.57|27
1618184660000|2021-04-11 23:44:20|687.79|683.79|687.74|683.74|687.8|683.8|687.67|683.67|7
1618184670000|2021-04-11 23:44:30|687.8|683.8|687.61|683.61|687.8|683.8|687.59|683.59|21
1618184680000|2021-04-11 23:44:40|687.74|683.74|687.6|683.6|687.74|683.74|687.6|683.6|13
1618184690000|2021-04-11 23:44:50|687.56|683.56|687.13|683.13|687.57|683.57|687.09|683.09|17
1618184700000|2021-04-11 23:45:00|687.31|683.31|687.65|683.65|687.69|683.69|687.19|683.19|23
1618184710000|2021-04-11 23:45:10|687.63|683.63|688.16|684.16|688.16|684.16|687.51|683.51|30
1618184720000|2021-04-11 23:45:20|688.13|684.13|688.62|684.62|688.62|684.62|688.13|684.13|24
1618184730000|2021-04-11 23:45:30|688.67|684.67|688.96|684.96|688.96|684.96|688.67|684.67|10
1618184740000|2021-04-11 23:45:40|688.97|684.97|688.99|684.99|689|685|688.97|684.97|6
1618184750000|2021-04-11 23:45:50|689|685|689.04|685.04|689.04|685.04|688.79|684.79|20
1618184760000|2021-04-11 23:46:00|689.12|685.12|689.17|685.17|689.18|685.18|689.05|685.05|32
1618184770000|2021-04-11 23:46:10|689.16|685.16|689.59|685.59|689.7|685.7|689.14|685.14|27
1618184780000|2021-04-11 23:46:20|689.62|685.62|689.8|685.8|689.8|685.8|689.46|685.46|26
1618184790000|2021-04-11 23:46:30|689.77|685.77|689.87|685.87|689.91|685.91|689.7|685.7|23
1618184800000|2021-04-11 23:46:40|689.84|685.84|690.16|686.16|690.16|686.16|689.84|685.84|12
1618184810000|2021-04-11 23:46:50|690.17|686.17|690.14|686.14|690.17|686.17|690.01|686.01|11
1618184830000|2021-04-11 23:47:10|690.13|686.13|690.05|686.05|690.13|686.13|689.98|685.98|19
1618184840000|2021-04-11 23:47:20|690.04|686.04|690.12|686.12|690.12|686.12|689.93|685.93|19
1618184850000|2021-04-11 23:47:30|690.11|686.11|689.78|685.78|690.11|686.11|689.77|685.77|20
1618184860000|2021-04-11 23:47:40|689.77|685.77|689.48|685.48|689.79|685.79|689.48|685.48|18
1618184870000|2021-04-11 23:47:50|689.47|685.47|689.51|685.51|689.73|685.73|688.89|684.89|36
1618184880000|2021-04-11 23:48:00|689.63|685.63|689.55|685.55|689.77|685.77|689.47|685.47|28
1618184890000|2021-04-11 23:48:10|689.56|685.56|689.38|685.38|689.57|685.57|689.35|685.35|18
1618184900000|2021-04-11 23:48:20|689.35|685.35|689.37|685.37|689.4|685.4|689.35|685.35|26
1618184910000|2021-04-11 23:48:30|689.4|685.4|689.53|685.53|689.57|685.57|689.35|685.35|25
1618184920000|2021-04-11 23:48:40|689.54|685.54|689.12|685.12|689.58|685.58|688.84|684.84|32
1618184930000|2021-04-11 23:48:50|689.13|685.13|689.13|685.13|689.23|685.23|688.88|684.88|23
1618184940000|2021-04-11 23:49:00|689.14|685.14|689.36|685.36|689.36|685.36|688.99|684.99|24
1618184950000|2021-04-11 23:49:10|689.37|685.37|689.77|685.77|689.77|685.77|689.37|685.37|25
1618184960000|2021-04-11 23:49:20|689.79|685.79|689.77|685.77|689.85|685.85|689.77|685.77|14
1618184970000|2021-04-11 23:49:30|689.71|685.71|689.87|685.87|689.88|685.88|689.64|685.64|19
1618184980000|2021-04-11 23:49:40|689.84|685.84|690.12|686.12|690.13|686.13|689.84|685.84|10
1618184990000|2021-04-11 23:49:50|690.13|686.13|690.2|686.2|690.24|686.24|690.07|686.07|9
1618185000000|2021-04-11 23:50:00|690.18|686.18|689.46|685.46|690.18|686.18|689.46|685.46|27
1618185010000|2021-04-11 23:50:10|689.45|685.45|689.23|685.23|689.45|685.45|689.23|685.23|13
1618185020000|2021-04-11 23:50:20|689.18|685.18|689.35|685.35|689.35|685.35|689.07|685.07|18
1618185030000|2021-04-11 23:50:30|689.3|685.3|689.01|685.01|689.32|685.32|689.01|685.01|30
1618185040000|2021-04-11 23:50:40|689.03|685.03|689.42|685.42|689.42|685.42|689.01|685.01|24
1618185050000|2021-04-11 23:50:50|689.41|685.41|689.17|685.17|689.42|685.42|689.09|685.09|26
1618185060000|2021-04-11 23:51:00|689.16|685.16|689.39|685.39|689.39|685.39|689.16|685.16|11
1618185070000|2021-04-11 23:51:10|689.38|685.38|689.63|685.63|689.78|685.78|689.37|685.37|28
1618185080000|2021-04-11 23:51:20|689.68|685.68|689.65|685.65|689.68|685.68|689.5|685.5|21
1618185090000|2021-04-11 23:51:30|689.62|685.62|689.67|685.67|689.7|685.7|689.62|685.62|21
1618185100000|2021-04-11 23:51:40|689.68|685.68|689.58|685.58|689.69|685.69|689.58|685.58|13
1618185110000|2021-04-11 23:51:50|689.48|685.48|689.38|685.38|689.58|685.58|689.38|685.38|28
1618185120000|2021-04-11 23:52:00|689.42|685.42|689.34|685.34|689.54|685.54|689.34|685.34|27
1618185130000|2021-04-11 23:52:10|689.33|685.33|689.58|685.58|689.62|685.62|689.33|685.33|26
1618185140000|2021-04-11 23:52:20|689.6|685.6|689.48|685.48|689.65|685.65|689.47|685.47|25
1618185150000|2021-04-11 23:52:30|689.49|685.49|689.52|685.52|689.53|685.53|689.45|685.45|24
1618185160000|2021-04-11 23:52:40|689.53|685.53|689.83|685.83|689.84|685.84|689.52|685.52|20
1618185170000|2021-04-11 23:52:50|689.79|685.79|689.57|685.57|689.81|685.81|689.56|685.56|28
1618185180000|2021-04-11 23:53:00|689.58|685.58|689.61|685.61|689.61|685.61|689.57|685.57|10
1618185190000|2021-04-11 23:53:10|689.64|685.64|689.61|685.61|689.94|685.94|689.57|685.57|30
1618185200000|2021-04-11 23:53:20|689.62|685.62|689.6|685.6|689.73|685.73|689.59|685.59|18
1618185210000|2021-04-11 23:53:30|689.61|685.61|689.57|685.57|689.62|685.62|689.56|685.56|13
1618185220000|2021-04-11 23:53:40|689.58|685.58|689.98|685.98|689.98|685.98|689.57|685.57|21
1618185230000|2021-04-11 23:53:50|689.99|685.99|689.9|685.9|690.01|686.01|689.84|685.84|26
1618185240000|2021-04-11 23:54:00|689.91|685.91|690.18|686.18|690.21|686.21|689.89|685.89|22
1618185250000|2021-04-11 23:54:10|690.19|686.19|690.25|686.25|690.25|686.25|690.15|686.15|11
1618185260000|2021-04-11 23:54:20|690.3|686.3|690.83|686.83|690.84|686.84|690.25|686.25|21
1618185270000|2021-04-11 23:54:30|690.82|686.82|690.84|686.84|690.84|686.84|690.43|686.43|23
1618185280000|2021-04-11 23:54:40|690.89|686.89|690.69|686.69|690.92|686.92|690.69|686.69|21
1618185290000|2021-04-11 23:54:50|690.68|686.68|690.85|686.85|690.87|686.87|690.65|686.65|15
1618185300000|2021-04-11 23:55:00|690.83|686.83|691.07|687.07|691.07|687.07|690.83|686.83|20
1618185310000|2021-04-11 23:55:10|691.08|687.08|691.27|687.27|691.27|687.27|691.04|687.04|16
1618185320000|2021-04-11 23:55:20|690.97|686.97|691.19|687.19|691.31|687.31|690.95|686.95|22
1618185330000|2021-04-11 23:55:30|691.25|687.25|691.32|687.32|691.57|687.57|691.25|687.25|21
1618185340000|2021-04-11 23:55:40|691.33|687.33|691.06|687.06|691.46|687.46|690.85|686.85|27
1618185350000|2021-04-11 23:55:50|691.05|687.05|690.77|686.77|691.05|687.05|690.77|686.77|24
1618185360000|2021-04-11 23:56:00|690.78|686.78|690.9|686.9|690.95|686.95|690.78|686.78|18
1618185370000|2021-04-11 23:56:10|690.89|686.89|691.34|687.34|691.36|687.36|690.89|686.89|25
1618185380000|2021-04-11 23:56:20|691.36|687.36|691.41|687.41|691.41|687.41|691.2|687.2|28
1618185390000|2021-04-11 23:56:30|691.39|687.39|691.43|687.43|691.45|687.45|691.34|687.34|27
1618185400000|2021-04-11 23:56:40|691.4|687.4|691.42|687.42|691.45|687.45|691.22|687.22|29
1618185410000|2021-04-11 23:56:50|691.41|687.41|691.36|687.36|691.45|687.45|691.36|687.36|17
1618185420000|2021-04-11 23:57:00|691.37|687.37|691.93|687.93|691.93|687.93|691.37|687.37|22
1618185430000|2021-04-11 23:57:10|691.92|687.92|692.3|688.3|692.3|688.3|691.91|687.91|15
1618185440000|2021-04-11 23:57:20|692.31|688.31|692.44|688.44|692.47|688.47|692.3|688.3|23
1618185450000|2021-04-11 23:57:30|692.45|688.45|692.42|688.42|692.49|688.49|692.39|688.39|24
1618185460000|2021-04-11 23:57:40|692.46|688.46|692.64|688.64|692.65|688.65|692.41|688.41|18
1618185470000|2021-04-11 23:57:50|692.83|688.83|693|689|693.19|689.19|692.83|688.83|28
1618185480000|2021-04-11 23:58:00|692.98|688.98|693.03|689.03|693.06|689.06|692.97|688.97|20
1618185490000|2021-04-11 23:58:10|693.04|689.04|693.23|689.23|693.24|689.24|693.04|689.04|17
1618185500000|2021-04-11 23:58:20|693.22|689.22|693.44|689.44|693.45|689.45|693.2|689.2|14
1618185510000|2021-04-11 23:58:30|693.46|689.46|693.17|689.17|693.59|689.59|693.17|689.17|20
1618185520000|2021-04-11 23:58:40|693.21|689.21|693.1|689.1|693.3|689.3|693.08|689.08|24
1618185530000|2021-04-11 23:58:50|693.12|689.12|693.59|689.59|693.59|689.59|693.12|689.12|12
1618185540000|2021-04-11 23:59:00|693.51|689.51|693.22|689.22|693.51|689.51|693.05|689.05|33
1618185550000|2021-04-11 23:59:10|693.2|689.2|692.43|688.43|693.29|689.29|692.42|688.42|35
1618185560000|2021-04-11 23:59:20|692.4|688.4|692.4|688.4|692.62|688.62|692.31|688.31|32
1618185570000|2021-04-11 23:59:30|692.37|688.37|692.16|688.16|692.37|688.37|692.16|688.16|35
1618185580000|2021-04-11 23:59:40|692.13|688.13|691.41|687.41|692.13|688.13|691.41|687.41|27
1618185590000|2021-04-11 23:59:50|691.42|687.42|691.34|687.34|691.54|687.54|691.27|687.27|30
1618185600000|2021-04-12 00:00:00|691.35|687.35|691.59|687.59|691.59|687.59|691.35|687.35|27
1618185610000|2021-04-12 00:00:10|691.53|687.53|692.79|688.79|692.8|688.8|691.53|687.53|30
1618185620000|2021-04-12 00:00:20|692.92|688.92|692.75|688.75|693.15|689.15|692.73|688.73|34
1618185630000|2021-04-12 00:00:30|692.74|688.74|692.48|688.48|692.82|688.82|692.43|688.43|31
1618185640000|2021-04-12 00:00:40|692.49|688.49|692.28|688.28|692.49|688.49|692.24|688.24|23
1618185650000|2021-04-12 00:00:50|692.33|688.33|692.42|688.42|692.61|688.61|692.28|688.28|32
1618185660000|2021-04-12 00:01:00|692.43|688.43|692.45|688.45|692.46|688.46|692.22|688.22|13
1618185670000|2021-04-12 00:01:10|692.46|688.46|693.25|689.25|693.25|689.25|692.46|688.46|29
1618185680000|2021-04-12 00:01:20|693.21|689.21|692.96|688.96|693.29|689.29|692.96|688.96|23
1618185690000|2021-04-12 00:01:30|692.95|688.95|692.85|688.85|692.95|688.95|692.49|688.49|30
1618185700000|2021-04-12 00:01:40|692.86|688.86|693.01|689.01|693.08|689.08|692.85|688.85|20
1618185710000|2021-04-12 00:01:50|693.04|689.04|692.68|688.68|693.04|689.04|692.56|688.56|29
1618185720000|2021-04-12 00:02:00|692.59|688.59|692.52|688.52|692.68|688.68|692.13|688.13|29
1618185730000|2021-04-12 00:02:10|692.43|688.43|691.69|687.69|692.43|688.43|691.69|687.69|23
1618185740000|2021-04-12 00:02:20|691.7|687.7|691.64|687.64|691.71|687.71|691.61|687.61|21
1618185750000|2021-04-12 00:02:30|691.62|687.62|691.61|687.61|691.68|687.68|691.6|687.6|24
1618185760000|2021-04-12 00:02:40|691.65|687.65|691.76|687.76|691.79|687.79|691.64|687.64|30
1618185770000|2021-04-12 00:02:50|691.69|687.69|692.06|688.06|692.86|688.86|691.69|687.69|34
1618185780000|2021-04-12 00:03:00|692.1|688.1|691.89|687.89|692.27|688.27|691.89|687.89|30
1618185790000|2021-04-12 00:03:10|691.86|687.86|691.35|687.35|691.86|687.86|691.33|687.33|20
1618185800000|2021-04-12 00:03:20|691.36|687.36|691.6|687.6|691.64|687.64|691.31|687.31|24
1618185810000|2021-04-12 00:03:30|691.63|687.63|691.37|687.37|691.63|687.63|691.37|687.37|15
1618185820000|2021-04-12 00:03:40|691.43|687.43|691.27|687.27|691.45|687.45|691.27|687.27|23
1618185830000|2021-04-12 00:03:50|691.26|687.26|691.29|687.29|691.29|687.29|691.19|687.19|17
1618185840000|2021-04-12 00:04:00|691.28|687.28|691.65|687.65|691.69|687.69|691|687|30
1618185850000|2021-04-12 00:04:10|691.74|687.74|692.01|688.01|692.01|688.01|691.72|687.72|29
1618185860000|2021-04-12 00:04:20|692.02|688.02|692.36|688.36|692.42|688.42|691.93|687.93|22
1618185870000|2021-04-12 00:04:30|692.4|688.4|692.33|688.33|692.42|688.42|692.32|688.32|17
1618185880000|2021-04-12 00:04:40|692.32|688.32|692.3|688.3|692.39|688.39|692.2|688.2|21
1618185890000|2021-04-12 00:04:50|692.34|688.34|692.33|688.33|692.4|688.4|692.16|688.16|32
1618185900000|2021-04-12 00:05:00|692.29|688.29|692.84|688.84|692.9|688.9|692.17|688.17|23
1618185910000|2021-04-12 00:05:10|692.85|688.85|692.92|688.92|692.94|688.94|692.84|688.84|15
1618185920000|2021-04-12 00:05:20|692.9|688.9|692.92|688.92|692.92|688.92|692.84|688.84|5
1618185930000|2021-04-12 00:05:30|692.94|688.94|692.87|688.87|692.94|688.94|692.87|688.87|17
1618185940000|2021-04-12 00:05:40|692.88|688.88|693.04|689.04|693.12|689.12|692.85|688.85|14
1618185950000|2021-04-12 00:05:50|693.05|689.05|693.03|689.03|693.08|689.08|692.98|688.98|22
1618185960000|2021-04-12 00:06:00|693.04|689.04|693.11|689.11|693.12|689.12|693.04|689.04|10
1618185970000|2021-04-12 00:06:10|693.1|689.1|692.69|688.69|693.14|689.14|692.69|688.69|18
1618185980000|2021-04-12 00:06:20|692.54|688.54|692.49|688.49|692.54|688.54|691.89|687.89|30
1618185990000|2021-04-12 00:06:30|692.51|688.51|692.09|688.09|692.89|688.89|692.08|688.08|35
1618186000000|2021-04-12 00:06:40|692.08|688.08|691.81|687.81|692.08|688.08|691.41|687.41|30
1618186010000|2021-04-12 00:06:50|691.8|687.8|692.4|688.4|692.42|688.42|691.74|687.74|30
1618186020000|2021-04-12 00:07:00|692.32|688.32|691.53|687.53|692.32|688.32|691.53|687.53|34
1618186030000|2021-04-12 00:07:10|691.54|687.54|691.27|687.27|691.66|687.66|691.23|687.23|30
1618186040000|2021-04-12 00:07:20|691.29|687.29|691.14|687.14|691.39|687.39|691.02|687.02|28
1618186050000|2021-04-12 00:07:30|691.11|687.11|691.29|687.29|691.41|687.41|691.07|687.07|26
1618186060000|2021-04-12 00:07:40|691.3|687.3|691.64|687.64|691.77|687.77|691.12|687.12|27
1618186070000|2021-04-12 00:07:50|691.59|687.59|691.17|687.17|691.59|687.59|691.12|687.12|35
1618186080000|2021-04-12 00:08:00|691.13|687.13|691.52|687.52|691.57|687.57|691.13|687.13|23
1618186090000|2021-04-12 00:08:10|691.47|687.47|691.36|687.36|691.61|687.61|691.35|687.35|27
1618186100000|2021-04-12 00:08:20|691.33|687.33|690.77|686.77|691.39|687.39|690.75|686.75|29
1618186110000|2021-04-12 00:08:30|690.78|686.78|690.61|686.61|690.78|686.78|690.57|686.57|20
1618186120000|2021-04-12 00:08:40|690.6|686.6|689.87|685.87|690.61|686.61|689.71|685.71|31
1618186130000|2021-04-12 00:08:50|689.88|685.88|690.03|686.03|690.18|686.18|689.74|685.74|31
1618186140000|2021-04-12 00:09:00|690.06|686.06|690.21|686.21|690.26|686.26|689.94|685.94|24
1618186150000|2021-04-12 00:09:10|690.23|686.23|690.3|686.3|690.58|686.58|690.18|686.18|30
1618186160000|2021-04-12 00:09:20|690.27|686.27|689.97|685.97|690.27|686.27|689.97|685.97|30
1618186170000|2021-04-12 00:09:30|689.99|685.99|689.33|685.33|689.99|685.99|689.33|685.33|29
1618186180000|2021-04-12 00:09:40|689.19|685.19|689.07|685.07|689.4|685.4|688.8|684.8|29
1618186190000|2021-04-12 00:09:50|689.08|685.08|688.86|684.86|689.08|685.08|688.84|684.84|27
1618186200000|2021-04-12 00:10:00|688.87|684.87|688.87|684.87|688.9|684.9|688.6|684.6|26
1618186210000|2021-04-12 00:10:10|688.88|684.88|688.66|684.66|688.97|684.97|688.65|684.65|27
1618186220000|2021-04-12 00:10:20|688.65|684.65|688.52|684.52|688.68|684.68|688.51|684.51|20
1618186230000|2021-04-12 00:10:30|688.53|684.53|688.56|684.56|688.56|684.56|688.4|684.4|26
1618186240000|2021-04-12 00:10:40|688.55|684.55|688.23|684.23|688.55|684.55|688.17|684.17|29
1618186250000|2021-04-12 00:10:50|688.27|684.27|688.22|684.22|688.46|684.46|688.2|684.2|34
1618186260000|2021-04-12 00:11:00|688.24|684.24|688.3|684.3|688.3|684.3|688.03|684.03|27
1618186270000|2021-04-12 00:11:10|688.18|684.18|687.64|683.64|688.19|684.19|687.63|683.63|22
1618186280000|2021-04-12 00:11:20|687.67|683.67|687.63|683.63|687.73|683.73|687.56|683.56|26
1618186290000|2021-04-12 00:11:30|687.6|683.6|687.42|683.42|687.61|683.61|687.41|683.41|21
1618186300000|2021-04-12 00:11:40|687.44|683.44|687.68|683.68|687.82|683.82|687.44|683.44|27
1618186310000|2021-04-12 00:11:50|687.67|683.67|688.11|684.11|688.11|684.11|687.65|683.65|22
1618186320000|2021-04-12 00:12:00|688.09|684.09|688.35|684.35|688.36|684.36|687.94|683.94|21
1618186330000|2021-04-12 00:12:10|688.34|684.34|688.36|684.36|688.4|684.4|688.27|684.27|13
1618186340000|2021-04-12 00:12:20|688.35|684.35|687.95|683.95|688.35|684.35|687.91|683.91|27
1618186350000|2021-04-12 00:12:30|687.94|683.94|687.84|683.84|687.94|683.94|687.72|683.72|27
1618186360000|2021-04-12 00:12:40|687.72|683.72|687.35|683.35|687.72|683.72|687.21|683.21|31
1618186370000|2021-04-12 00:12:50|687.3|683.3|687.06|683.06|687.3|683.3|686.92|682.92|27
1618186380000|2021-04-12 00:13:00|687.01|683.01|687.01|683.01|687.05|683.05|686.97|682.97|23
1618186390000|2021-04-12 00:13:10|687|683|687.02|683.02|687.08|683.08|686.94|682.94|22
1618186400000|2021-04-12 00:13:20|687.07|683.07|687.01|683.01|687.1|683.1|687.01|683.01|23
1618186410000|2021-04-12 00:13:30|687.03|683.03|686.75|682.75|687.03|683.03|686.74|682.74|32
1618186420000|2021-04-12 00:13:40|686.79|682.79|686.65|682.65|686.82|682.82|686.51|682.51|32
1618186430000|2021-04-12 00:13:50|686.55|682.55|686.09|682.09|686.55|682.55|686.09|682.09|16
1618186440000|2021-04-12 00:14:00|686.1|682.1|686.63|682.63|686.63|682.63|686.05|682.05|24
1618186450000|2021-04-12 00:14:10|686.64|682.64|686.4|682.4|686.65|682.65|686.4|682.4|26
1618186460000|2021-04-12 00:14:20|686.39|682.39|686.52|682.52|686.52|682.52|686.33|682.33|25
1618186470000|2021-04-12 00:14:30|686.53|682.53|686.79|682.79|686.79|682.79|686.48|682.48|23
1618186480000|2021-04-12 00:14:40|686.83|682.83|686.72|682.72|686.91|682.91|686.63|682.63|26
1618186490000|2021-04-12 00:14:50|686.7|682.7|686.76|682.76|686.78|682.78|686.69|682.69|29
1618186500000|2021-04-12 00:15:00|686.78|682.78|686.94|682.94|686.95|682.95|686.53|682.53|30
1618186510000|2021-04-12 00:15:10|686.96|682.96|686.88|682.88|686.96|682.96|686.86|682.86|19
1618186520000|2021-04-12 00:15:20|686.89|682.89|687.28|683.28|687.28|683.28|686.88|682.88|19
1618186530000|2021-04-12 00:15:30|687.34|683.34|687.34|683.34|687.52|683.52|687.27|683.27|23
1618186540000|2021-04-12 00:15:40|687.37|683.37|687.55|683.55|687.55|683.55|687.31|683.31|23
1618186550000|2021-04-12 00:15:50|687.54|683.54|687.67|683.67|687.7|683.7|687.54|683.54|16
1618186560000|2021-04-12 00:16:00|687.66|683.66|687.77|683.77|687.78|683.78|687.66|683.66|18
1618186570000|2021-04-12 00:16:10|687.76|683.76|688.04|684.04|688.04|684.04|687.75|683.75|24
1618186580000|2021-04-12 00:16:20|688.07|684.07|687.73|683.73|688.07|684.07|687.72|683.72|23
1618186590000|2021-04-12 00:16:30|687.72|683.72|687.36|683.36|687.72|683.72|687.32|683.32|27
1618186600000|2021-04-12 00:16:40|687.26|683.26|686.76|682.76|687.26|683.26|686.76|682.76|25
1618186610000|2021-04-12 00:16:50|686.74|682.74|686.53|682.53|686.75|682.75|686.44|682.44|27
1618186620000|2021-04-12 00:17:00|686.52|682.52|686.8|682.8|686.91|682.91|686.52|682.52|20
1618186630000|2021-04-12 00:17:10|686.79|682.79|686.8|682.8|686.88|682.88|686.78|682.78|19
1618186640000|2021-04-12 00:17:20|686.83|682.83|686.96|682.96|686.96|682.96|686.75|682.75|24
1618186650000|2021-04-12 00:17:30|686.92|682.92|687.23|683.23|687.23|683.23|686.84|682.84|33
1618186660000|2021-04-12 00:17:40|687.21|683.21|687.27|683.27|687.29|683.29|687.05|683.05|28
1618186670000|2021-04-12 00:17:50|687.3|683.3|687.17|683.17|687.3|683.3|687.13|683.13|25
1618186680000|2021-04-12 00:18:00|687.18|683.18|686.79|682.79|687.24|683.24|686.79|682.79|29
1618186690000|2021-04-12 00:18:10|686.75|682.75|687.01|683.01|687.01|683.01|686.71|682.71|28
1618186700000|2021-04-12 00:18:20|687.02|683.02|687.14|683.14|687.15|683.15|687.01|683.01|23
1618186710000|2021-04-12 00:18:30|687.12|683.12|686.96|682.96|687.12|683.12|686.8|682.8|15
1618186720000|2021-04-12 00:18:40|686.94|682.94|687.2|683.2|687.2|683.2|686.93|682.93|23
1618186730000|2021-04-12 00:18:50|687.21|683.21|687.11|683.11|687.26|683.26|687.08|683.08|20
1618186740000|2021-04-12 00:19:00|687.12|683.12|686.96|682.96|687.15|683.15|686.96|682.96|22
1618186750000|2021-04-12 00:19:10|686.94|682.94|686.87|682.87|686.98|682.98|686.81|682.81|20
1618186760000|2021-04-12 00:19:20|686.91|682.91|686.85|682.85|686.91|682.91|686.81|682.81|20
1618186770000|2021-04-12 00:19:30|686.83|682.83|686.89|682.89|686.89|682.89|686.68|682.68|17
1618186780000|2021-04-12 00:19:40|686.87|682.87|687.11|683.11|687.12|683.12|686.87|682.87|22
1618186790000|2021-04-12 00:19:50|687.07|683.07|686.65|682.65|687.07|683.07|686.42|682.42|31
1618186800000|2021-04-12 00:20:00|686.63|682.63|686.56|682.56|686.63|682.63|686.56|682.56|18
1618186810000|2021-04-12 00:20:10|686.58|682.58|686.39|682.39|686.58|682.58|686.39|682.39|10
1618186820000|2021-04-12 00:20:20|686.34|682.34|686.33|682.33|686.36|682.36|686.31|682.31|14
1618186830000|2021-04-12 00:20:30|686.31|682.31|685.03|681.03|686.31|682.31|684.67|680.67|34
1618186840000|2021-04-12 00:20:40|684.96|680.96|684.84|680.84|685.72|681.72|684.84|680.84|36
1618186850000|2021-04-12 00:20:50|684.83|680.83|684.53|680.53|685.09|681.09|684.32|680.32|33
1618186860000|2021-04-12 00:21:00|684.65|680.65|684.45|680.45|684.71|680.71|684.01|680.01|29
1618186870000|2021-04-12 00:21:10|684.47|680.47|684.25|680.25|684.52|680.52|684.16|680.16|24
1618186880000|2021-04-12 00:21:20|684.14|680.14|684.06|680.06|684.31|680.31|684.03|680.03|25
1618186890000|2021-04-12 00:21:30|684.33|680.33|684.19|680.19|684.33|680.33|684.17|680.17|27
1618186900000|2021-04-12 00:21:40|684.26|680.26|684.03|680.03|684.36|680.36|683.89|679.89|32
1618186910000|2021-04-12 00:21:50|684.1|680.1|683.96|679.96|684.3|680.3|683.95|679.95|27
1618186920000|2021-04-12 00:22:00|684.13|680.13|684.3|680.3|684.33|680.33|684|680|21
1618186930000|2021-04-12 00:22:10|684.29|680.29|684.4|680.4|684.49|680.49|684.14|680.14|24
1618186940000|2021-04-12 00:22:20|684.39|680.39|684.51|680.51|684.77|680.77|684.13|680.13|26
1618186950000|2021-04-12 00:22:30|684.5|680.5|684.98|680.98|685.03|681.03|684.5|680.5|20
1618186960000|2021-04-12 00:22:40|685.02|681.02|684.91|680.91|685.46|681.46|684.9|680.9|29
1618186970000|2021-04-12 00:22:50|684.92|680.92|684.95|680.95|685.04|681.04|684.92|680.92|11
1618186980000|2021-04-12 00:23:00|684.94|680.94|684.38|680.38|684.95|680.95|684.33|680.33|23
1618186990000|2021-04-12 00:23:10|684.39|680.39|684.44|680.44|684.51|680.51|684.39|680.39|30
1618187000000|2021-04-12 00:23:20|684.43|680.43|684.26|680.26|684.46|680.46|684.26|680.26|24
1618187010000|2021-04-12 00:23:30|684.22|680.22|684.14|680.14|684.22|680.22|684.13|680.13|11
1618187020000|2021-04-12 00:23:40|684.16|680.16|684.13|680.13|684.16|680.16|684.13|680.13|7
1618187030000|2021-04-12 00:23:50|684.14|680.14|684.13|680.13|684.16|680.16|684.13|680.13|12
1618187040000|2021-04-12 00:24:00|684.2|680.2|684.03|680.03|684.2|680.2|684.02|680.02|9
1618187050000|2021-04-12 00:24:10|684.02|680.02|684.13|680.13|684.17|680.17|684.02|680.02|11
1618187060000|2021-04-12 00:24:20|684.14|680.14|684.17|680.17|684.22|680.22|684.07|680.07|24
1618187070000|2021-04-12 00:24:30|684.21|680.21|684.27|680.27|684.38|680.38|684.21|680.21|19
1618187080000|2021-04-12 00:24:40|684.28|680.28|684.15|680.15|684.29|680.29|684.13|680.13|14
1618187090000|2021-04-12 00:24:50|684.07|680.07|683.95|679.95|684.13|680.13|683.9|679.9|12
1618187100000|2021-04-12 00:25:00|683.96|679.96|684.04|680.04|684.05|680.05|683.96|679.96|7
1618187110000|2021-04-12 00:25:10|683.98|679.98|683.83|679.83|683.98|679.98|683.56|679.56|10
1618187120000|2021-04-12 00:25:20|683.84|679.84|683.83|679.83|683.89|679.89|683.69|679.69|10
1618187130000|2021-04-12 00:25:30|683.84|679.84|683.8|679.8|683.91|679.91|683.63|679.63|17
1618187140000|2021-04-12 00:25:40|683.78|679.78|683.52|679.52|683.78|679.78|683.49|679.49|23
1618187150000|2021-04-12 00:25:50|683.53|679.53|683.28|679.28|683.67|679.67|683.23|679.23|21
1618187160000|2021-04-12 00:26:00|683.3|679.3|683.12|679.12|683.3|679.3|683.12|679.12|21
1618187170000|2021-04-12 00:26:10|683.21|679.21|682.87|678.87|683.21|679.21|682.81|678.81|23
1618187180000|2021-04-12 00:26:20|682.88|678.88|682.73|678.73|682.98|678.98|682.73|678.73|32
1618187190000|2021-04-12 00:26:30|682.7|678.7|682.67|678.67|682.75|678.75|682.67|678.67|15
1618187200000|2021-04-12 00:26:40|682.66|678.66|682.78|678.78|682.78|678.78|682.62|678.62|30
1618187210000|2021-04-12 00:26:50|682.79|678.79|682.82|678.82|682.84|678.84|682.68|678.68|24
1618187220000|2021-04-12 00:27:00|682.83|678.83|683.18|679.18|683.18|679.18|682.83|678.83|16
1618187230000|2021-04-12 00:27:10|683.2|679.2|683.31|679.31|683.31|679.31|683.2|679.2|9
1618187240000|2021-04-12 00:27:20|683.34|679.34|683.15|679.15|683.35|679.35|683.13|679.13|14
1618187250000|2021-04-12 00:27:30|683.14|679.14|683.06|679.06|683.14|679.14|682.95|678.95|32
1618187260000|2021-04-12 00:27:40|683.08|679.08|682.65|678.65|683.08|679.08|682.6|678.6|19
1618187270000|2021-04-12 00:27:50|682.55|678.55|682.87|678.87|682.92|678.92|682.55|678.55|22
1618187280000|2021-04-12 00:28:00|682.73|678.73|683.01|679.01|683.05|679.05|682.73|678.73|28
1618187290000|2021-04-12 00:28:10|683.02|679.02|682.92|678.92|683.29|679.29|682.92|678.92|30
1618187300000|2021-04-12 00:28:20|682.93|678.93|683.06|679.06|683.07|679.07|682.72|678.72|26
1618187310000|2021-04-12 00:28:30|683.05|679.05|682.98|678.98|683.06|679.06|682.97|678.97|23
1618187320000|2021-04-12 00:28:40|682.96|678.96|683.34|679.34|683.36|679.36|682.96|678.96|18
1618187330000|2021-04-12 00:28:50|683.32|679.32|683.02|679.02|683.32|679.32|682.9|678.9|20
1618187340000|2021-04-12 00:29:00|683|679|683.35|679.35|683.39|679.39|682.97|678.97|16
1618187350000|2021-04-12 00:29:10|683.36|679.36|683.58|679.58|683.64|679.64|683.24|679.24|27
1618187360000|2021-04-12 00:29:20|683.6|679.6|683.83|679.83|683.83|679.83|683.51|679.51|23
1618187370000|2021-04-12 00:29:30|683.77|679.77|683.57|679.57|683.77|679.77|683.46|679.46|27
1618187380000|2021-04-12 00:29:40|683.58|679.58|683.74|679.74|683.85|679.85|683.57|679.57|33
1618187390000|2021-04-12 00:29:50|683.75|679.75|683.76|679.76|683.8|679.8|683.74|679.74|18
1618187400000|2021-04-12 00:30:00|683.75|679.75|684.21|680.21|684.21|680.21|683.75|679.75|20
1618187410000|2021-04-12 00:30:10|684.28|680.28|684.41|680.41|684.45|680.45|684.28|680.28|16
1618187420000|2021-04-12 00:30:20|684.4|680.4|684.44|680.44|684.46|680.46|684.38|680.38|15
1618187430000|2021-04-12 00:30:30|684.45|680.45|684.44|680.44|684.45|680.45|684.4|680.4|10
1618187440000|2021-04-12 00:30:40|684.45|680.45|684.44|680.44|684.45|680.45|684.44|680.44|14
1618187450000|2021-04-12 00:30:50|684.45|680.45|684.47|680.47|684.48|680.48|684.45|680.45|5
1618187460000|2021-04-12 00:31:00|684.46|680.46|684.15|680.15|684.49|680.49|684.14|680.14|11
1618187470000|2021-04-12 00:31:10|684.14|680.14|684.08|680.08|684.19|680.19|684|680|27
1618187480000|2021-04-12 00:31:20|684.09|680.09|683.7|679.7|684.09|680.09|683.68|679.68|20
1618187490000|2021-04-12 00:31:30|683.69|679.69|683.71|679.71|683.72|679.72|683.68|679.68|17
1618187500000|2021-04-12 00:31:40|683.72|679.72|683.91|679.91|683.92|679.92|683.68|679.68|19
1618187510000|2021-04-12 00:31:50|683.9|679.9|683.95|679.95|683.95|679.95|683.84|679.84|17
1618187520000|2021-04-12 00:32:00|683.94|679.94|683.67|679.67|684.03|680.03|683.65|679.65|25
1618187530000|2021-04-12 00:32:10|683.65|679.65|683.3|679.3|683.65|679.65|683.26|679.26|24
1618187540000|2021-04-12 00:32:20|683.09|679.09|682.99|678.99|683.09|679.09|682.92|678.92|20
1618187550000|2021-04-12 00:32:30|682.95|678.95|682.92|678.92|683|679|682.92|678.92|22
1618187560000|2021-04-12 00:32:40|682.93|678.93|682.9|678.9|682.93|678.93|682.87|678.87|19
1618187570000|2021-04-12 00:32:50|682.91|678.91|683.1|679.1|683.17|679.17|682.91|678.91|25
1618187580000|2021-04-12 00:33:00|683.09|679.09|683.05|679.05|683.11|679.11|682.98|678.98|18
1618187590000|2021-04-12 00:33:10|683|679|682.99|678.99|683.06|679.06|682.65|678.65|31
1618187600000|2021-04-12 00:33:20|683.01|679.01|682.98|678.98|683.06|679.06|682.91|678.91|28
1618187610000|2021-04-12 00:33:30|682.99|678.99|683.12|679.12|683.12|679.12|682.96|678.96|22
1618187620000|2021-04-12 00:33:40|683.19|679.19|683.13|679.13|683.23|679.23|683.12|679.12|21
1618187630000|2021-04-12 00:33:50|683.15|679.15|682.86|678.86|683.15|679.15|682.85|678.85|21
1618187640000|2021-04-12 00:34:00|682.89|678.89|682.91|678.91|682.97|678.97|682.87|678.87|26
1618187650000|2021-04-12 00:34:10|682.88|678.88|683.18|679.18|683.19|679.19|682.88|678.88|21
1618187660000|2021-04-12 00:34:20|683.21|679.21|683.14|679.14|683.21|679.21|683.05|679.05|25
1618187670000|2021-04-12 00:34:30|683.15|679.15|683.11|679.11|683.22|679.22|683.09|679.09|27
1618187680000|2021-04-12 00:34:40|683.1|679.1|683.06|679.06|683.12|679.12|682.99|678.99|15
1618187690000|2021-04-12 00:34:50|683.08|679.08|683.04|679.04|683.2|679.2|683.04|679.04|20
1618187700000|2021-04-12 00:35:00|683.1|679.1|683.17|679.17|683.17|679.17|682.94|678.94|26
1618187710000|2021-04-12 00:35:10|683.16|679.16|683.11|679.11|683.16|679.16|683.08|679.08|14
1618187720000|2021-04-12 00:35:20|683.1|679.1|683.05|679.05|683.11|679.11|683.03|679.03|20
1618187730000|2021-04-12 00:35:30|683.08|679.08|683.16|679.16|683.17|679.17|683.08|679.08|16
1618187740000|2021-04-12 00:35:40|683.19|679.19|683.11|679.11|683.19|679.19|683.07|679.07|19
1618187750000|2021-04-12 00:35:50|683.12|679.12|683.17|679.17|683.28|679.28|683.1|679.1|20
1618187760000|2021-04-12 00:36:00|683.14|679.14|683.17|679.17|683.19|679.19|683.13|679.13|17
1618187770000|2021-04-12 00:36:10|683.16|679.16|683.03|679.03|683.16|679.16|683.03|679.03|21
1618187780000|2021-04-12 00:36:20|683.04|679.04|683.04|679.04|683.07|679.07|683.04|679.04|7
1618187790000|2021-04-12 00:36:30|683.03|679.03|683.06|679.06|683.06|679.06|683.03|679.03|9
1618187800000|2021-04-12 00:36:40|683.05|679.05|683.19|679.19|683.23|679.23|683.03|679.03|21
1618187810000|2021-04-12 00:36:50|683.18|679.18|683.34|679.34|683.34|679.34|683.09|679.09|16
1618187820000|2021-04-12 00:37:00|683.37|679.37|683.08|679.08|683.43|679.43|683.08|679.08|14
1618187830000|2021-04-12 00:37:10|683.12|679.12|683.33|679.33|683.41|679.41|683.08|679.08|28
1618187840000|2021-04-12 00:37:20|683.32|679.32|683.21|679.21|683.32|679.32|683.18|679.18|19
1618187850000|2021-04-12 00:37:30|683.19|679.19|683.14|679.14|683.19|679.19|683.13|679.13|11
1618187860000|2021-04-12 00:37:40|683.15|679.15|683.17|679.17|683.17|679.17|683.14|679.14|13
1618187870000|2021-04-12 00:37:50|683.16|679.16|683.08|679.08|683.16|679.16|683.04|679.04|10
1618187880000|2021-04-12 00:38:00|683.1|679.1|683.1|679.1|683.68|679.68|683.03|679.03|23
1618187890000|2021-04-12 00:38:10|683.09|679.09|683.07|679.07|683.09|679.09|683.06|679.06|4
1618187900000|2021-04-12 00:38:20|683.67|679.67|682.6|678.6|683.67|679.67|682.6|678.6|21
1618187910000|2021-04-12 00:38:30|682.74|678.74|682.68|678.68|682.77|678.77|682.64|678.64|17
1618187920000|2021-04-12 00:38:40|682.74|678.74|682.66|678.66|682.74|678.74|682.66|678.66|8
1618187930000|2021-04-12 00:38:50|682.68|678.68|683.14|679.14|683.14|679.14|682.65|678.65|15
1618187940000|2021-04-12 00:39:00|682.97|678.97|683.06|679.06|683.24|679.24|682.71|678.71|37
1618187950000|2021-04-12 00:39:10|683.07|679.07|682.96|678.96|683.1|679.1|682.92|678.92|31
1618187960000|2021-04-12 00:39:20|682.97|678.97|683.01|679.01|683.06|679.06|682.89|678.89|28
1618187970000|2021-04-12 00:39:30|683|679|682.98|678.98|683.06|679.06|682.98|678.98|22
1618187980000|2021-04-12 00:39:40|683.03|679.03|683.07|679.07|683.14|679.14|683.03|679.03|22
1618187990000|2021-04-12 00:39:50|683.05|679.05|683.09|679.09|683.23|679.23|683.02|679.02|28
1618188000000|2021-04-12 00:40:00|683.13|679.13|682.79|678.79|683.3|679.3|682.78|678.78|32
1618188010000|2021-04-12 00:40:10|682.77|678.77|682.44|678.44|682.8|678.8|682.42|678.42|29
1618188020000|2021-04-12 00:40:20|682.42|678.42|682.3|678.3|682.53|678.53|682.23|678.23|18
1618188030000|2021-04-12 00:40:30|682.32|678.32|682.42|678.42|682.72|678.72|682.32|678.32|24
1618188040000|2021-04-12 00:40:40|682.43|678.43|682.52|678.52|682.82|678.82|682.37|678.37|26
1618188050000|2021-04-12 00:40:50|682.53|678.53|682.57|678.57|682.89|678.89|682.43|678.43|22
1618188060000|2021-04-12 00:41:00|682.85|678.85|682.77|678.77|682.85|678.85|682.56|678.56|32
1618188070000|2021-04-12 00:41:10|682.71|678.71|682.39|678.39|682.78|678.78|682.34|678.34|25
1618188080000|2021-04-12 00:41:20|682.41|678.41|682.29|678.29|682.54|678.54|682.29|678.29|29
1618188090000|2021-04-12 00:41:30|682.28|678.28|682.22|678.22|682.29|678.29|682.22|678.22|13
1618188100000|2021-04-12 00:41:40|682.21|678.21|682.25|678.25|682.59|678.59|682.2|678.2|12
1618188110000|2021-04-12 00:41:50|682.09|678.09|681.45|677.45|682.09|678.09|681.45|677.45|12
1618188120000|2021-04-12 00:42:00|681.39|677.39|681.12|677.12|681.7|677.7|681.12|677.12|13
1618188130000|2021-04-12 00:42:10|681.16|677.16|680.94|676.94|681.16|677.16|680.92|676.92|17
1618188140000|2021-04-12 00:42:20|680.92|676.92|680.38|676.38|680.97|676.97|680.34|676.34|20
1618188150000|2021-04-12 00:42:30|680.36|676.36|681.24|677.24|681.89|677.89|680.36|676.36|31
1618188160000|2021-04-12 00:42:40|681.3|677.3|681.32|677.32|681.49|677.49|681.08|677.08|29
1618188170000|2021-04-12 00:42:50|681.29|677.29|681.25|677.25|681.41|677.41|681.13|677.13|26
1618188180000|2021-04-12 00:43:00|681.24|677.24|681.27|677.27|681.28|677.28|681.19|677.19|20
1618188190000|2021-04-12 00:43:10|681.28|677.28|681.26|677.26|681.29|677.29|681.24|677.24|15
1618188200000|2021-04-12 00:43:20|681.25|677.25|681.89|677.89|682|678|681.25|677.25|15
1618188210000|2021-04-12 00:43:30|681.91|677.91|682.04|678.04|682.12|678.12|681.89|677.89|21
1618188220000|2021-04-12 00:43:40|682.02|678.02|681.91|677.91|682.1|678.1|681.91|677.91|20
1618188230000|2021-04-12 00:43:50|681.9|677.9|681.91|677.91|682.1|678.1|681.88|677.88|16
1618188240000|2021-04-12 00:44:00|681.81|677.81|681.54|677.54|681.9|677.9|681.4|677.4|36
1618188250000|2021-04-12 00:44:10|681.56|677.56|680.96|676.96|681.86|677.86|680.77|676.77|29
1618188260000|2021-04-12 00:44:20|680.91|676.91|680.44|676.44|680.94|676.94|680.39|676.39|23
1618188270000|2021-04-12 00:44:30|680.42|676.42|680.92|676.92|680.92|676.92|680.42|676.42|23
1618188280000|2021-04-12 00:44:40|680.96|676.96|680.87|676.87|681.01|677.01|680.86|676.86|23
1618188290000|2021-04-12 00:44:50|680.89|676.89|681.19|677.19|681.42|677.42|680.86|676.86|24
1618188300000|2021-04-12 00:45:00|681.17|677.17|681.07|677.07|681.18|677.18|681.07|677.07|28
1618188310000|2021-04-12 00:45:10|681.08|677.08|681.49|677.49|681.49|677.49|681.07|677.07|18
1618188320000|2021-04-12 00:45:20|681.44|677.44|681.48|677.48|681.49|677.49|681.44|677.44|8
1618188330000|2021-04-12 00:45:30|681.55|677.55|681.73|677.73|681.73|677.73|681.55|677.55|17
1618188340000|2021-04-12 00:45:40|681.99|677.99|681.97|677.97|681.99|677.99|681.67|677.67|27
1618188350000|2021-04-12 00:45:50|682.01|678.01|682.06|678.06|682.06|678.06|681.85|677.85|17
1618188360000|2021-04-12 00:46:00|682.09|678.09|682.14|678.14|682.18|678.18|682.08|678.08|15
1618188370000|2021-04-12 00:46:10|682.15|678.15|682.25|678.25|682.25|678.25|682.15|678.15|9
1618188380000|2021-04-12 00:46:20|682.24|678.24|682.45|678.45|682.45|678.45|682.23|678.23|18
1618188390000|2021-04-12 00:46:30|682.46|678.46|682.48|678.48|682.53|678.53|682.45|678.45|17
1618188400000|2021-04-12 00:46:40|682.49|678.49|682.45|678.45|682.6|678.6|682.44|678.44|11
1618188410000|2021-04-12 00:46:50|682.44|678.44|682.19|678.19|682.44|678.44|682.15|678.15|25
1618188420000|2021-04-12 00:47:00|682.15|678.15|682.3|678.3|682.33|678.33|682.15|678.15|16
1618188430000|2021-04-12 00:47:10|682.32|678.32|682.44|678.44|682.47|678.47|682.31|678.31|24
1618188440000|2021-04-12 00:47:20|682.43|678.43|682.2|678.2|682.43|678.43|682.14|678.14|24
1618188450000|2021-04-12 00:47:30|682.21|678.21|682.05|678.05|682.27|678.27|682.05|678.05|26
1618188460000|2021-04-12 00:47:40|682.04|678.04|681.8|677.8|682.04|678.04|681.8|677.8|23
1618188470000|2021-04-12 00:47:50|681.78|677.78|681.34|677.34|681.83|677.83|681.34|677.34|15
1618188480000|2021-04-12 00:48:00|681.35|677.35|681.2|677.2|681.35|677.35|681.2|677.2|5
1618188490000|2021-04-12 00:48:10|681.17|677.17|681.02|677.02|681.17|677.17|681.02|677.02|26
1618188500000|2021-04-12 00:48:20|681.03|677.03|681.06|677.06|681.06|677.06|681.02|677.02|15
1618188510000|2021-04-12 00:48:30|681.1|677.1|680.99|676.99|681.1|677.1|680.95|676.95|27
1618188520000|2021-04-12 00:48:40|680.98|676.98|680.33|676.33|681.08|677.08|680.32|676.32|28
1618188530000|2021-04-12 00:48:50|680.31|676.31|679.91|675.91|680.31|676.31|679.88|675.88|16
1618188540000|2021-04-12 00:49:00|679.93|675.93|679.89|675.89|679.97|675.97|679.86|675.86|24
1618188550000|2021-04-12 00:49:10|679.88|675.88|679.87|675.87|679.9|675.9|679.87|675.87|8
1618188560000|2021-04-12 00:49:20|679.91|675.91|680.25|676.25|680.3|676.3|679.91|675.91|14
1618188570000|2021-04-12 00:49:30|680.2|676.2|679.61|675.61|680.2|676.2|679.61|675.61|22
1618188580000|2021-04-12 00:49:40|679.53|675.53|679.03|675.03|679.53|675.53|679.01|675.01|17
1618188590000|2021-04-12 00:49:50|679.02|675.02|679.03|675.03|679.03|675.03|678.99|674.99|8
1618188600000|2021-04-12 00:50:00|679.1|675.1|679.82|675.82|679.89|675.89|679.1|675.1|26
1618188610000|2021-04-12 00:50:10|679.87|675.87|679.83|675.83|679.9|675.9|679.75|675.75|22
1618188620000|2021-04-12 00:50:20|679.84|675.84|680.15|676.15|680.2|676.2|679.84|675.84|25
1618188630000|2021-04-12 00:50:30|680.2|676.2|679.84|675.84|680.2|676.2|679.78|675.78|29
1618188640000|2021-04-12 00:50:40|679.81|675.81|680.14|676.14|680.15|676.15|679.81|675.81|18
1618188650000|2021-04-12 00:50:50|680.17|676.17|679.82|675.82|680.28|676.28|679.82|675.82|17
1618188660000|2021-04-12 00:51:00|679.92|675.92|679.98|675.98|679.99|675.99|679.86|675.86|21
1618188670000|2021-04-12 00:51:10|680|676|680.63|676.63|680.75|676.75|679.99|675.99|24
1618188680000|2021-04-12 00:51:20|680.67|676.67|680.69|676.69|680.9|676.9|680.51|676.51|23
1618188690000|2021-04-12 00:51:30|680.7|676.7|680.68|676.68|680.81|676.81|680.6|676.6|20
1618188700000|2021-04-12 00:51:40|680.72|676.72|680.78|676.78|680.8|676.8|680.72|676.72|15
1618188710000|2021-04-12 00:51:50|680.54|676.54|680.86|676.86|680.86|676.86|680.4|676.4|25
1618188720000|2021-04-12 00:52:00|680.9|676.9|680.81|676.81|680.91|676.91|680.55|676.55|26
1618188730000|2021-04-12 00:52:10|680.78|676.78|681.04|677.04|681.06|677.06|680.76|676.76|23
1618188740000|2021-04-12 00:52:20|681.03|677.03|681|677|681.04|677.04|681|677|7
1618188750000|2021-04-12 00:52:30|681.01|677.01|681|677|681.03|677.03|681|677|10
1618188760000|2021-04-12 00:52:40|681.01|677.01|680.84|676.84|681.01|677.01|680.84|676.84|16
1618188770000|2021-04-12 00:52:50|680.86|676.86|680.92|676.92|680.95|676.95|680.84|676.84|17
1618188780000|2021-04-12 00:53:00|680.93|676.93|680.93|676.93|680.96|676.96|680.89|676.89|18
1618188790000|2021-04-12 00:53:10|680.94|676.94|680.94|676.94|680.95|676.95|680.89|676.89|14
1618188800000|2021-04-12 00:53:20|680.91|676.91|680.94|676.94|680.96|676.96|680.9|676.9|18
1618188810000|2021-04-12 00:53:30|680.93|676.93|680.91|676.91|680.93|676.93|680.89|676.89|14
1618188820000|2021-04-12 00:53:40|680.9|676.9|680.89|676.89|680.91|676.91|680.87|676.87|11
1618188830000|2021-04-12 00:53:50|680.88|676.88|680.88|676.88|680.94|676.94|680.88|676.88|11
1618188840000|2021-04-12 00:54:00|680.87|676.87|681.57|677.57|681.57|677.57|680.87|676.87|23
1618188850000|2021-04-12 00:54:10|681.58|677.58|681.89|677.89|681.89|677.89|681.57|677.57|14
1618188860000|2021-04-12 00:54:20|681.87|677.87|681.83|677.83|681.87|677.87|681.73|677.73|16
1618188870000|2021-04-12 00:54:30|681.82|677.82|681.78|677.78|681.85|677.85|681.73|677.73|18
1618188880000|2021-04-12 00:54:40|681.79|677.79|681.53|677.53|681.84|677.84|681.41|677.41|21
1618188890000|2021-04-12 00:54:50|681.44|677.44|681.25|677.25|681.48|677.48|681.25|677.25|14
1618188900000|2021-04-12 00:55:00|681.26|677.26|681.3|677.3|681.3|677.3|681.24|677.24|14
1618188910000|2021-04-12 00:55:10|681.29|677.29|681.09|677.09|681.3|677.3|681.09|677.09|10
1618188920000|2021-04-12 00:55:20|681.08|677.08|680.69|676.69|681.08|677.08|680.59|676.59|17
1618188930000|2021-04-12 00:55:30|680.62|676.62|680.69|676.69|680.71|676.71|680.62|676.62|7
1618188940000|2021-04-12 00:55:40|680.67|676.67|680.51|676.51|680.67|676.67|680.44|676.44|16
1618188950000|2021-04-12 00:55:50|680.44|676.44|680.49|676.49|680.61|676.61|680.44|676.44|22
1618188960000|2021-04-12 00:56:00|680.47|676.47|680.31|676.31|680.49|676.49|680.27|676.27|17
1618188970000|2021-04-12 00:56:10|680.19|676.19|679.99|675.99|680.19|676.19|679.99|675.99|2
1618188980000|2021-04-12 00:56:20|679.95|675.95|680.22|676.22|680.22|676.22|679.93|675.93|15
1618188990000|2021-04-12 00:56:30|680.23|676.23|680.27|676.27|680.44|676.44|680.2|676.2|22
1618189000000|2021-04-12 00:56:40|680.26|676.26|680.41|676.41|680.41|676.41|680.26|676.26|21
1618189010000|2021-04-12 00:56:50|680.42|676.42|680.29|676.29|680.58|676.58|680.24|676.24|29
1618189020000|2021-04-12 00:57:00|680.28|676.28|680.44|676.44|680.44|676.44|680.24|676.24|27
1618189030000|2021-04-12 00:57:10|680.45|676.45|680.69|676.69|680.69|676.69|680.45|676.45|23
1618189040000|2021-04-12 00:57:20|680.71|676.71|680.92|676.92|681.01|677.01|680.71|676.71|29
1618189050000|2021-04-12 00:57:30|680.93|676.93|680.96|676.96|680.99|676.99|680.91|676.91|22
1618189060000|2021-04-12 00:57:40|680.95|676.95|680.81|676.81|680.97|676.97|680.78|676.78|19
1618189070000|2021-04-12 00:57:50|680.82|676.82|681.01|677.01|681.02|677.02|680.8|676.8|13
1618189080000|2021-04-12 00:58:00|681.04|677.04|680.99|676.99|681.07|677.07|680.95|676.95|17
1618189090000|2021-04-12 00:58:10|681.01|677.01|681.29|677.29|681.34|677.34|681.01|677.01|25
1618189100000|2021-04-12 00:58:20|681.31|677.31|681.32|677.32|681.33|677.33|681.28|677.28|21
1618189110000|2021-04-12 00:58:30|681.33|677.33|680.92|676.92|681.35|677.35|680.92|676.92|22
1618189120000|2021-04-12 00:58:40|680.94|676.94|680.99|676.99|681|677|680.88|676.88|24
1618189130000|2021-04-12 00:58:50|680.95|676.95|680.65|676.65|681.03|677.03|680.54|676.54|17
1618189140000|2021-04-12 00:59:00|680.66|676.66|680.7|676.7|680.93|676.93|680.66|676.66|20
1618189150000|2021-04-12 00:59:10|680.69|676.69|680.68|676.68|680.7|676.7|680.68|676.68|3
1618189170000|2021-04-12 00:59:30|680.69|676.69|680.85|676.85|680.85|676.85|680.69|676.69|6
1618189180000|2021-04-12 00:59:40|680.94|676.94|681.13|677.13|681.13|677.13|680.94|676.94|11
1618189190000|2021-04-12 00:59:50|681.14|677.14|681.29|677.29|681.29|677.29|681.14|677.14|17
1618189200000|2021-04-12 01:00:00|681.27|677.27|681.43|677.43|681.43|677.43|681.27|677.27|15
1618189210000|2021-04-12 01:00:10|681.44|677.44|681.64|677.64|681.64|677.64|681.44|677.44|13
1618189220000|2021-04-12 01:00:20|681.66|677.66|681.96|677.96|681.96|677.96|681.66|677.66|18
1618189230000|2021-04-12 01:00:30|681.98|677.98|682.11|678.11|682.17|678.17|681.98|677.98|15
1618189240000|2021-04-12 01:00:40|682.15|678.15|682.61|678.61|682.61|678.61|682.15|678.15|15
1618189250000|2021-04-12 01:00:50|682.62|678.62|682.73|678.73|682.73|678.73|682.61|678.61|9
1618189260000|2021-04-12 01:01:00|682.76|678.76|682.95|678.95|682.95|678.95|682.76|678.76|17
1618189270000|2021-04-12 01:01:10|682.94|678.94|682.88|678.88|682.94|678.94|682.87|678.87|6
1618189280000|2021-04-12 01:01:20|682.87|678.87|682.91|678.91|682.92|678.92|682.87|678.87|11
1618189290000|2021-04-12 01:01:30|682.93|678.93|682.7|678.7|682.96|678.96|682.66|678.66|16
1618189300000|2021-04-12 01:01:40|682.71|678.71|682.71|678.71|682.76|678.76|682.71|678.71|20
1618189310000|2021-04-12 01:01:50|682.73|678.73|682.91|678.91|682.94|678.94|682.71|678.71|25
1618189320000|2021-04-12 01:02:00|682.9|678.9|682.79|678.79|683.01|679.01|682.71|678.71|24
1618189330000|2021-04-12 01:02:10|682.81|678.81|682.38|678.38|682.83|678.83|682.38|678.38|28
1618189340000|2021-04-12 01:02:20|682.39|678.39|682.41|678.41|682.41|678.41|682.36|678.36|25
1618189350000|2021-04-12 01:02:30|682.4|678.4|682.4|678.4|682.46|678.46|682.36|678.36|18
1618189360000|2021-04-12 01:02:40|682.47|678.47|682.84|678.84|682.85|678.85|682.47|678.47|25
1618189370000|2021-04-12 01:02:50|682.85|678.85|682.86|678.86|682.99|678.99|682.82|678.82|27
1618189380000|2021-04-12 01:03:00|682.87|678.87|682.97|678.97|683.06|679.06|682.86|678.86|19
1618189390000|2021-04-12 01:03:10|682.98|678.98|683.08|679.08|683.08|679.08|682.97|678.97|20
1618189400000|2021-04-12 01:03:20|683.09|679.09|683.07|679.07|683.09|679.09|683.07|679.07|3
1618189410000|2021-04-12 01:03:30|683.09|679.09|682.99|678.99|683.09|679.09|682.99|678.99|14
1618189420000|2021-04-12 01:03:40|683|679|683.06|679.06|683.14|679.14|682.98|678.98|29
1618189430000|2021-04-12 01:03:50|683.08|679.08|683.06|679.06|683.08|679.08|683.05|679.05|5
1618189440000|2021-04-12 01:04:00|683.07|679.07|683.1|679.1|683.13|679.13|683.07|679.07|5
1618189450000|2021-04-12 01:04:10|683.13|679.13|683.2|679.2|683.2|679.2|683.13|679.13|6
1618189460000|2021-04-12 01:04:20|683.25|679.25|683.27|679.27|683.28|679.28|683.25|679.25|9
1618189470000|2021-04-12 01:04:30|683.28|679.28|683.38|679.38|683.41|679.41|683.28|679.28|3
1618189480000|2021-04-12 01:04:40|683.37|679.37|683.35|679.35|683.37|679.37|683.33|679.33|3
1618189490000|2021-04-12 01:04:50|683.34|679.34|682.95|678.95|683.34|679.34|682.82|678.82|26
1618189500000|2021-04-12 01:05:00|682.97|678.97|683|679|683.05|679.05|682.93|678.93|17
1618189510000|2021-04-12 01:05:10|682.99|678.99|682.99|678.99|683.04|679.04|682.87|678.87|30
1618189520000|2021-04-12 01:05:20|682.98|678.98|683.03|679.03|683.13|679.13|682.98|678.98|24
1618189530000|2021-04-12 01:05:30|683|679|682.79|678.79|683.08|679.08|682.77|678.77|24
1618189540000|2021-04-12 01:05:40|682.76|678.76|682.89|678.89|682.91|678.91|682.76|678.76|24
1618189550000|2021-04-12 01:05:50|682.9|678.9|682.89|678.89|682.91|678.91|682.85|678.85|17
1618189560000|2021-04-12 01:06:00|682.9|678.9|682.79|678.79|682.91|678.91|682.75|678.75|17
1618189570000|2021-04-12 01:06:10|682.8|678.8|682.89|678.89|682.91|678.91|682.8|678.8|19
1618189580000|2021-04-12 01:06:20|682.9|678.9|682.9|678.9|682.9|678.9|682.88|678.88|9
1618189590000|2021-04-12 01:06:30|682.91|678.91|682.91|678.91|682.92|678.92|682.89|678.89|15
1618189600000|2021-04-12 01:06:40|682.92|678.92|682.92|678.92|682.98|678.98|682.9|678.9|17
1618189610000|2021-04-12 01:06:50|682.91|678.91|682.9|678.9|682.92|678.92|682.86|678.86|17
1618189620000|2021-04-12 01:07:00|682.89|678.89|683.22|679.22|683.22|679.22|682.89|678.89|17
1618189630000|2021-04-12 01:07:10|683.33|679.33|683.34|679.34|683.35|679.35|683.2|679.2|13
1618189640000|2021-04-12 01:07:20|683.33|679.33|683.34|679.34|683.36|679.36|683.33|679.33|15
1618189650000|2021-04-12 01:07:30|683.33|679.33|683.33|679.33|683.34|679.34|683.18|679.18|9
1618189660000|2021-04-12 01:07:40|683.34|679.34|683.33|679.33|683.35|679.35|683.29|679.29|17
1618189670000|2021-04-12 01:07:50|683.32|679.32|683.32|679.32|683.33|679.33|683.29|679.29|10
1618189680000|2021-04-12 01:08:00|683.4|679.4|683.41|679.41|683.43|679.43|683.4|679.4|10
1618189690000|2021-04-12 01:08:10|683.43|679.43|683.47|679.47|683.47|679.47|683.42|679.42|15
1618189700000|2021-04-12 01:08:20|683.46|679.46|683.58|679.58|683.6|679.6|683.46|679.46|14
1618189710000|2021-04-12 01:08:30|683.59|679.59|683.59|679.59|683.6|679.6|683.59|679.59|5
1618189720000|2021-04-12 01:08:40|683.6|679.6|683.6|679.6|683.73|679.73|683.57|679.57|19
1618189730000|2021-04-12 01:08:50|683.61|679.61|683.8|679.8|683.8|679.8|683.61|679.61|12
1618189740000|2021-04-12 01:09:00|683.81|679.81|683.84|679.84|683.89|679.89|683.81|679.81|12
1618189750000|2021-04-12 01:09:10|683.83|679.83|683.92|679.92|683.92|679.92|683.77|679.77|11
1618189760000|2021-04-12 01:09:20|683.96|679.96|683.99|679.99|684|680|683.96|679.96|21
1618189770000|2021-04-12 01:09:30|684|680|684.02|680.02|684.04|680.04|683.99|679.99|21
1618189780000|2021-04-12 01:09:40|684.03|680.03|684.02|680.02|684.03|680.03|684.01|680.01|12
1618189790000|2021-04-12 01:09:50|683.97|679.97|683.81|679.81|684.02|680.02|683.77|679.77|19
1618189800000|2021-04-12 01:10:00|683.83|679.83|683.96|679.96|683.97|679.97|683.83|679.83|10
1618189810000|2021-04-12 01:10:10|683.97|679.97|683.92|679.92|683.97|679.97|683.91|679.91|6
1618189820000|2021-04-12 01:10:20|683.93|679.93|683.89|679.89|683.93|679.93|683.88|679.88|12
1618189830000|2021-04-12 01:10:30|683.9|679.9|683.86|679.86|683.9|679.9|683.84|679.84|17
1618189840000|2021-04-12 01:10:40|683.85|679.85|683.68|679.68|683.85|679.85|683.65|679.65|18
1618189850000|2021-04-12 01:10:50|683.67|679.67|683.91|679.91|683.91|679.91|683.63|679.63|16
1618189860000|2021-04-12 01:11:00|683.92|679.92|683.85|679.85|683.92|679.92|683.77|679.77|28
1618189870000|2021-04-12 01:11:10|683.84|679.84|683.88|679.88|683.94|679.94|683.77|679.77|27
1618189880000|2021-04-12 01:11:20|683.89|679.89|683.88|679.88|683.91|679.91|683.85|679.85|22
1618189890000|2021-04-12 01:11:30|683.9|679.9|683.91|679.91|683.92|679.92|683.88|679.88|17
1618189900000|2021-04-12 01:11:40|683.92|679.92|684.02|680.02|684.02|680.02|683.91|679.91|9
1618189910000|2021-04-12 01:11:50|684.03|680.03|683.93|679.93|684.07|680.07|683.89|679.89|18
1618189920000|2021-04-12 01:12:00|683.9|679.9|683.83|679.83|683.9|679.9|683.83|679.83|24
1618189930000|2021-04-12 01:12:10|683.84|679.84|683.82|679.82|683.87|679.87|683.69|679.69|26
1618189940000|2021-04-12 01:12:20|683.83|679.83|683.55|679.55|683.83|679.83|683.52|679.52|29
1618189950000|2021-04-12 01:12:30|683.53|679.53|683.54|679.54|683.54|679.54|683.52|679.52|10
1618189960000|2021-04-12 01:12:40|683.57|679.57|683.57|679.57|683.58|679.58|683.54|679.54|22
1618189970000|2021-04-12 01:12:50|683.56|679.56|683.51|679.51|683.57|679.57|683.51|679.51|6
1618189980000|2021-04-12 01:13:00|683.5|679.5|683.51|679.51|683.55|679.55|683.5|679.5|19
1618189990000|2021-04-12 01:13:10|683.5|679.5|683.63|679.63|683.63|679.63|683.5|679.5|20
1618190000000|2021-04-12 01:13:20|683.64|679.64|683.67|679.67|683.67|679.67|683.61|679.61|29
1618190010000|2021-04-12 01:13:30|683.65|679.65|683.93|679.93|683.93|679.93|683.63|679.63|26
1618190020000|2021-04-12 01:13:40|683.98|679.98|683.9|679.9|683.98|679.98|683.82|679.82|4
1618190030000|2021-04-12 01:13:50|683.91|679.91|683.66|679.66|683.91|679.91|683.63|679.63|19
1618190040000|2021-04-12 01:14:00|683.64|679.64|683.82|679.82|683.97|679.97|683.64|679.64|23
1618190050000|2021-04-12 01:14:10|683.83|679.83|684.05|680.05|684.05|680.05|683.83|679.83|17
1618190060000|2021-04-12 01:14:20|684.04|680.04|684.03|680.03|684.04|680.04|684.03|680.03|8
1618190070000|2021-04-12 01:14:30|684.11|680.11|684.16|680.16|684.16|680.16|684.11|680.11|2
1618190080000|2021-04-12 01:14:40|684.22|680.22|684.29|680.29|684.39|680.39|684.18|680.18|22
1618190090000|2021-04-12 01:14:50|684.28|680.28|684.1|680.1|684.28|680.28|684.1|680.1|13
1618190100000|2021-04-12 01:15:00|684.07|680.07|684|680|684.07|680.07|683.93|679.93|24
1618190110000|2021-04-12 01:15:10|684.04|680.04|684.07|680.07|684.08|680.08|684|680|10
1618190120000|2021-04-12 01:15:20|684.05|680.05|684.09|680.09|684.09|680.09|684.04|680.04|6
1618190130000|2021-04-12 01:15:30|684.11|680.11|684.59|680.59|684.59|680.59|684.11|680.11|22
1618190140000|2021-04-12 01:15:40|684.62|680.62|684.96|680.96|684.96|680.96|684.62|680.62|11
1618190150000|2021-04-12 01:15:50|685.08|681.08|685.53|681.53|685.53|681.53|685.08|681.08|20
1618190160000|2021-04-12 01:16:00|685.54|681.54|685.67|681.67|685.67|681.67|685.54|681.54|6
1618190170000|2021-04-12 01:16:10|685.68|681.68|685.66|681.66|685.69|681.69|685.66|681.66|9
1618190180000|2021-04-12 01:16:20|685.69|681.69|686.11|682.11|686.27|682.27|685.69|681.69|25
1618190190000|2021-04-12 01:16:30|686.13|682.13|685.79|681.79|686.13|682.13|685.72|681.72|32
1618190200000|2021-04-12 01:16:40|685.84|681.84|685.61|681.61|685.84|681.84|685.53|681.53|20
1618190210000|2021-04-12 01:16:50|685.58|681.58|685.33|681.33|685.61|681.61|685.2|681.2|29
1618190220000|2021-04-12 01:17:00|685.46|681.46|685.62|681.62|685.63|681.63|685.38|681.38|29
1618190230000|2021-04-12 01:17:10|685.67|681.67|686.04|682.04|686.05|682.05|685.67|681.67|31
1618190240000|2021-04-12 01:17:20|686.03|682.03|686.12|682.12|686.13|682.13|686.02|682.02|24
1618190250000|2021-04-12 01:17:30|686.11|682.11|686.14|682.14|686.18|682.18|686.1|682.1|22
1618190260000|2021-04-12 01:17:40|686.2|682.2|686.2|682.2|686.23|682.23|686.15|682.15|17
1618190270000|2021-04-12 01:17:50|686.19|682.19|686.25|682.25|686.27|682.27|686.03|682.03|27
1618190280000|2021-04-12 01:18:00|686.27|682.27|686.29|682.29|686.33|682.33|686.06|682.06|32
1618190290000|2021-04-12 01:18:10|686.33|682.33|686.12|682.12|686.35|682.35|686.12|682.12|18
1618190300000|2021-04-12 01:18:20|686.13|682.13|686.27|682.27|686.35|682.35|686.13|682.13|17
1618190310000|2021-04-12 01:18:30|686.26|682.26|686.38|682.38|686.38|682.38|686.25|682.25|16
1618190320000|2021-04-12 01:18:40|686.4|682.4|686.57|682.57|686.57|682.57|686.38|682.38|25
1618190330000|2021-04-12 01:18:50|686.63|682.63|686.91|682.91|686.93|682.93|686.63|682.63|17
1618190340000|2021-04-12 01:19:00|686.92|682.92|687.19|683.19|687.19|683.19|686.9|682.9|11
1618190350000|2021-04-12 01:19:10|687.2|683.2|687.2|683.2|687.2|683.2|687.2|683.2|1
1618190360000|2021-04-12 01:19:20|687.19|683.19|687.16|683.16|687.19|683.19|687.16|683.16|3
1618190370000|2021-04-12 01:19:30|687.18|683.18|687.13|683.13|687.2|683.2|687.13|683.13|7
1618190380000|2021-04-12 01:19:40|687.05|683.05|687.02|683.02|687.12|683.12|686.99|682.99|25
1618190390000|2021-04-12 01:19:50|687|683|686.91|682.91|687|683|686.61|682.61|26
1618190400000|2021-04-12 01:20:00|686.93|682.93|686.93|682.93|687.05|683.05|686.91|682.91|28
1618190410000|2021-04-12 01:20:10|686.92|682.92|687.68|683.68|687.7|683.7|686.91|682.91|27
1618190420000|2021-04-12 01:20:20|687.72|683.72|687.85|683.85|687.96|683.96|687.68|683.68|25
1618190430000|2021-04-12 01:20:30|687.86|683.86|687.56|683.56|687.89|683.89|687.52|683.52|29
1618190440000|2021-04-12 01:20:40|687.59|683.59|687.39|683.39|687.66|683.66|687.36|683.36|30
1618190450000|2021-04-12 01:20:50|687.52|683.52|687.58|683.58|687.64|683.64|687.52|683.52|20
1618190460000|2021-04-12 01:21:00|687.56|683.56|687.81|683.81|687.84|683.84|687.39|683.39|31
1618190470000|2021-04-12 01:21:10|687.84|683.84|688.03|684.03|688.13|684.13|687.81|683.81|16
1618190480000|2021-04-12 01:21:20|688.04|684.04|687.95|683.95|688.1|684.1|687.93|683.93|25
1618190490000|2021-04-12 01:21:30|687.9|683.9|687.74|683.74|687.91|683.91|687.74|683.74|24
1618190500000|2021-04-12 01:21:40|687.73|683.73|687.79|683.79|687.81|683.81|687.66|683.66|23
1618190510000|2021-04-12 01:21:50|687.8|683.8|687.99|683.99|688|684|687.78|683.78|14
1618190520000|2021-04-12 01:22:00|688.01|684.01|687.97|683.97|688.01|684.01|687.85|683.85|20
1618190530000|2021-04-12 01:22:10|687.94|683.94|687.85|683.85|687.94|683.94|687.81|683.81|20
1618190540000|2021-04-12 01:22:20|687.84|683.84|687.84|683.84|687.85|683.85|687.79|683.79|16
1618190550000|2021-04-12 01:22:30|687.83|683.83|687.58|683.58|687.83|683.83|687.53|683.53|14
1618190560000|2021-04-12 01:22:40|687.57|683.57|687.7|683.7|687.7|683.7|687.55|683.55|8
1618190570000|2021-04-12 01:22:50|687.67|683.67|687.93|683.93|687.93|683.93|687.66|683.66|23
1618190580000|2021-04-12 01:23:00|687.95|683.95|688.33|684.33|688.33|684.33|687.95|683.95|15
1618190590000|2021-04-12 01:23:10|688.32|684.32|688.22|684.22|688.32|684.32|688.2|684.2|6
1618190600000|2021-04-12 01:23:20|688.41|684.41|688.29|684.29|688.41|684.41|688.29|684.29|5
1618190610000|2021-04-12 01:23:30|688.27|684.27|687.66|683.66|688.27|684.27|687.66|683.66|16
1618190620000|2021-04-12 01:23:40|687.67|683.67|687.73|683.73|687.77|683.77|687.62|683.62|13
1618190640000|2021-04-12 01:24:00|687.68|683.68|686.71|682.71|687.73|683.73|686.71|682.71|15
1618190650000|2021-04-12 01:24:10|686.98|682.98|687.09|683.09|687.09|683.09|686.74|682.74|9
1618190660000|2021-04-12 01:24:20|686.84|682.84|686.75|682.75|686.84|682.84|686.75|682.75|9
1618190670000|2021-04-12 01:24:30|686.8|682.8|686.31|682.31|687.09|683.09|686.29|682.29|10
1618190680000|2021-04-12 01:24:40|686.35|682.35|686.24|682.24|686.35|682.35|686.18|682.18|8
1618190690000|2021-04-12 01:24:50|686.14|682.14|686.06|682.06|686.14|682.14|686.06|682.06|5
1618190700000|2021-04-12 01:25:00|686.03|682.03|686.52|682.52|686.53|682.53|686.03|682.03|17
1618190710000|2021-04-12 01:25:10|686.5|682.5|686.49|682.49|686.5|682.5|686.37|682.37|15
1618190720000|2021-04-12 01:25:20|686.48|682.48|686.73|682.73|686.76|682.76|686.48|682.48|17
1618190730000|2021-04-12 01:25:30|686.74|682.74|686.67|682.67|686.77|682.77|686.6|682.6|19
1618190740000|2021-04-12 01:25:40|686.72|682.72|686.42|682.42|686.72|682.72|686.42|682.42|19
1618190750000|2021-04-12 01:25:50|686.38|682.38|686.64|682.64|686.64|682.64|686.38|682.38|7
1618190760000|2021-04-12 01:26:00|686.43|682.43|686.46|682.46|686.64|682.64|686.18|682.18|18
1618190770000|2021-04-12 01:26:10|686.55|682.55|686.68|682.68|686.69|682.69|686.38|682.38|11
1618190790000|2021-04-12 01:26:30|686.65|682.65|686.42|682.42|686.67|682.67|686.42|682.42|15
1618190800000|2021-04-12 01:26:40|686.41|682.41|686.21|682.21|686.48|682.48|686.17|682.17|21
1618190810000|2021-04-12 01:26:50|686.4|682.4|686.56|682.56|686.56|682.56|686.39|682.39|14
1618190820000|2021-04-12 01:27:00|686.49|682.49|686.59|682.59|686.64|682.64|686.49|682.49|16
1618190830000|2021-04-12 01:27:10|686.6|682.6|686.6|682.6|686.63|682.63|686.46|682.46|17
1618190840000|2021-04-12 01:27:20|686.62|682.62|686.52|682.52|686.62|682.62|686.52|682.52|7
1618190850000|2021-04-12 01:27:30|686.49|682.49|686.58|682.58|686.62|682.62|686.47|682.47|9
1618190860000|2021-04-12 01:27:40|686.56|682.56|686.53|682.53|686.58|682.58|686.48|682.48|8
1618190870000|2021-04-12 01:27:50|686.5|682.5|686.53|682.53|686.53|682.53|686.5|682.5|8
1618190880000|2021-04-12 01:28:00|686.46|682.46|686.5|682.5|686.5|682.5|686.37|682.37|5
1618190890000|2021-04-12 01:28:10|686.49|682.49|686.5|682.5|686.5|682.5|686.49|682.49|2
1618190900000|2021-04-12 01:28:20|686.44|682.44|686.3|682.3|686.44|682.44|686.3|682.3|13
1618190910000|2021-04-12 01:28:30|686.19|682.19|686.2|682.2|686.3|682.3|686.19|682.19|13
1618190920000|2021-04-12 01:28:40|686.21|682.21|686.17|682.17|686.21|682.21|686.16|682.16|6
1618190930000|2021-04-12 01:28:50|686.18|682.18|686.1|682.1|686.2|682.2|686.07|682.07|12
1618190940000|2021-04-12 01:29:00|686.11|682.11|686.31|682.31|686.34|682.34|686.08|682.08|28
1618190950000|2021-04-12 01:29:10|686.32|682.32|686.65|682.65|686.69|682.69|686.29|682.29|26
1618190960000|2021-04-12 01:29:20|686.69|682.69|686.7|682.7|686.71|682.71|686.65|682.65|15
1618190970000|2021-04-12 01:29:30|686.71|682.71|687.55|683.55|687.56|683.56|686.71|682.71|19
1618190980000|2021-04-12 01:29:40|687.52|683.52|688.13|684.13|688.16|684.16|687.52|683.52|29
1618190990000|2021-04-12 01:29:50|688.07|684.07|687.35|683.35|688.07|684.07|687.35|683.35|28
1618191000000|2021-04-12 01:30:00|687.37|683.37|687.72|683.72|687.72|683.72|687.34|683.34|27
1618191010000|2021-04-12 01:30:10|687.71|683.71|687.58|683.58|687.74|683.74|687.58|683.58|32
1618191020000|2021-04-12 01:30:20|687.66|683.66|687.59|683.59|687.72|683.72|687.46|683.46|28
1618191030000|2021-04-12 01:30:30|687.57|683.57|687.24|683.24|687.59|683.59|687.23|683.23|28
1618191040000|2021-04-12 01:30:40|687.26|683.26|687.26|683.26|687.28|683.28|687.22|683.22|18
1618191050000|2021-04-12 01:30:50|687.25|683.25|686.94|682.94|687.27|683.27|686.78|682.78|22
1618191060000|2021-04-12 01:31:00|686.93|682.93|686.77|682.77|686.93|682.93|686.77|682.77|4
1618191070000|2021-04-12 01:31:10|686.82|682.82|687.08|683.08|687.13|683.13|686.78|682.78|30
1618191080000|2021-04-12 01:31:20|687.04|683.04|686.78|682.78|687.11|683.11|686.76|682.76|26
1618191090000|2021-04-12 01:31:30|686.77|682.77|687.25|683.25|687.27|683.27|686.76|682.76|31
1618191100000|2021-04-12 01:31:40|687.28|683.28|687.74|683.74|687.76|683.76|687.23|683.23|28
1618191110000|2021-04-12 01:31:50|687.73|683.73|687.6|683.6|687.73|683.73|687.56|683.56|21
1618191120000|2021-04-12 01:32:00|687.59|683.59|687.55|683.55|687.61|683.61|687.53|683.53|11
1618191130000|2021-04-12 01:32:10|687.51|683.51|687.59|683.59|687.65|683.65|687.48|683.48|19
1618191140000|2021-04-12 01:32:20|687.6|683.6|687.52|683.52|687.64|683.64|687.5|683.5|20
1618191150000|2021-04-12 01:32:30|687.53|683.53|687.6|683.6|687.63|683.63|687.53|683.53|12
1618191160000|2021-04-12 01:32:40|687.63|683.63|687.88|683.88|687.88|683.88|687.63|683.63|18
1618191170000|2021-04-12 01:32:50|687.87|683.87|688.09|684.09|688.2|684.2|687.87|683.87|29
1618191180000|2021-04-12 01:33:00|688.08|684.08|688.18|684.18|688.19|684.19|688.06|684.06|24
1618191190000|2021-04-12 01:33:10|688.15|684.15|688.22|684.22|688.22|684.22|688.07|684.07|22
1618191200000|2021-04-12 01:33:20|688.23|684.23|688.18|684.18|688.23|684.23|688.16|684.16|19
1618191210000|2021-04-12 01:33:30|688.17|684.17|688.2|684.2|688.21|684.21|688.17|684.17|8
1618191220000|2021-04-12 01:33:40|688.21|684.21|687.92|683.92|688.21|684.21|687.72|683.72|29
1618191230000|2021-04-12 01:33:50|687.97|683.97|688.13|684.13|688.17|684.17|687.87|683.87|31
1618191240000|2021-04-12 01:34:00|688.1|684.1|688.03|684.03|688.13|684.13|687.99|683.99|19
1618191250000|2021-04-12 01:34:10|688.04|684.04|688.02|684.02|688.07|684.07|688.01|684.01|19
1618191260000|2021-04-12 01:34:20|688.01|684.01|688.18|684.18|688.18|684.18|688.01|684.01|17
1618191270000|2021-04-12 01:34:30|688.23|684.23|688.11|684.11|688.24|684.24|687.97|683.97|21
1618191280000|2021-04-12 01:34:40|688.09|684.09|688.12|684.12|688.13|684.13|688.06|684.06|20
1618191290000|2021-04-12 01:34:50|688.14|684.14|688.11|684.11|688.14|684.14|688.09|684.09|11
1618191300000|2021-04-12 01:35:00|688.09|684.09|688.37|684.37|688.37|684.37|688.08|684.08|19
1618191310000|2021-04-12 01:35:10|688.38|684.38|688.65|684.65|688.65|684.65|688.37|684.37|16
1618191320000|2021-04-12 01:35:20|688.71|684.71|688.67|684.67|688.75|684.75|688.67|684.67|7
1618191330000|2021-04-12 01:35:30|688.68|684.68|688.31|684.31|688.68|684.68|688.31|684.31|23
1618191340000|2021-04-12 01:35:40|688.34|684.34|688.6|684.6|688.6|684.6|688.31|684.31|15
1618191350000|2021-04-12 01:35:50|688.64|684.64|688.71|684.71|688.72|684.72|688.64|684.64|20
1618191360000|2021-04-12 01:36:00|688.7|684.7|688.46|684.46|688.7|684.7|688.46|684.46|16
1618191370000|2021-04-12 01:36:10|688.45|684.45|688.66|684.66|688.67|684.67|688.45|684.45|27
1618191380000|2021-04-12 01:36:20|688.67|684.67|688.62|684.62|688.69|684.69|688.6|684.6|18
1618191390000|2021-04-12 01:36:30|688.61|684.61|688.71|684.71|688.72|684.72|688.61|684.61|16
1618191400000|2021-04-12 01:36:40|688.72|684.72|688.83|684.83|688.84|684.84|688.71|684.71|10
1618191410000|2021-04-12 01:36:50|688.84|684.84|689|685|689|685|688.83|684.83|20
1618191420000|2021-04-12 01:37:00|688.99|684.99|689.02|685.02|689.04|685.04|688.99|684.99|5
1618191430000|2021-04-12 01:37:10|689.01|685.01|689.05|685.05|689.05|685.05|689.01|685.01|8
1618191440000|2021-04-12 01:37:20|689.04|685.04|689.05|685.05|689.06|685.06|688.97|684.97|9
1618191450000|2021-04-12 01:37:30|689.04|685.04|688.8|684.8|689.05|685.05|688.76|684.76|25
1618191460000|2021-04-12 01:37:40|688.83|684.83|688.86|684.86|688.89|684.89|688.8|684.8|20
1618191470000|2021-04-12 01:37:50|688.87|684.87|688.61|684.61|688.91|684.91|688.55|684.55|23
1618191480000|2021-04-12 01:38:00|688.62|684.62|688.7|684.7|688.72|684.72|688.58|684.58|19
1618191490000|2021-04-12 01:38:10|688.68|684.68|688.97|684.97|688.97|684.97|688.68|684.68|21
1618191500000|2021-04-12 01:38:20|688.99|684.99|688.95|684.95|689.01|685.01|688.83|684.83|23
1618191510000|2021-04-12 01:38:30|688.96|684.96|689.16|685.16|689.16|685.16|688.96|684.96|15
1618191520000|2021-04-12 01:38:40|689.18|685.18|689.25|685.25|689.3|685.3|689.18|685.18|12
1618191530000|2021-04-12 01:38:50|689.26|685.26|689.23|685.23|689.27|685.27|689.23|685.23|7
1618191540000|2021-04-12 01:39:00|689.22|685.22|689.25|685.25|689.26|685.26|689.2|685.2|12
1618191550000|2021-04-12 01:39:10|689.26|685.26|689.24|685.24|689.26|685.26|689.24|685.24|10
1618191560000|2021-04-12 01:39:20|689.26|685.26|690.59|686.59|690.59|686.59|689.25|685.25|28
1618191570000|2021-04-12 01:39:30|690.71|686.71|690.83|686.83|690.86|686.86|690.71|686.71|17
1618191580000|2021-04-12 01:39:40|690.89|686.89|690.96|686.96|690.99|686.99|690.89|686.89|13
1618191590000|2021-04-12 01:39:50|690.95|686.95|691.04|687.04|691.04|687.04|690.94|686.94|12
1618191600000|2021-04-12 01:40:00|691.05|687.05|690.93|686.93|691.05|687.05|690.82|686.82|13
1618191610000|2021-04-12 01:40:10|690.92|686.92|690.7|686.7|690.92|686.92|690.55|686.55|31
1618191620000|2021-04-12 01:40:20|690.71|686.71|690.76|686.76|690.77|686.77|690.66|686.66|13
1618191630000|2021-04-12 01:40:30|690.69|686.69|689.3|685.3|690.69|686.69|689.1|685.1|35
1618191640000|2021-04-12 01:40:40|689.34|685.34|689.5|685.5|689.55|685.55|689.22|685.22|35
1618191650000|2021-04-12 01:40:50|689.49|685.49|689.47|685.47|689.75|685.75|689.41|685.41|25
1618191660000|2021-04-12 01:41:00|689.46|685.46|689.65|685.65|689.67|685.67|689.46|685.46|27
1618191670000|2021-04-12 01:41:10|689.64|685.64|690.28|686.28|690.35|686.35|689.64|685.64|23
1618191680000|2021-04-12 01:41:20|690.25|686.25|690.16|686.16|690.25|686.25|689.87|685.87|15
1618191690000|2021-04-12 01:41:30|690.1|686.1|690.04|686.04|690.18|686.18|689.86|685.86|27
1618191700000|2021-04-12 01:41:40|690.05|686.05|690.24|686.24|690.32|686.32|690.04|686.04|23
1618191710000|2021-04-12 01:41:50|690.25|686.25|690.28|686.28|690.39|686.39|690.21|686.21|29
1618191720000|2021-04-12 01:42:00|690.16|686.16|689.99|685.99|690.26|686.26|689.99|685.99|31
1618191730000|2021-04-12 01:42:10|689.96|685.96|689.94|685.94|689.99|685.99|689.94|685.94|21
1618191740000|2021-04-12 01:42:20|689.99|685.99|689.92|685.92|689.99|685.99|689.92|685.92|18
1618191750000|2021-04-12 01:42:30|689.94|685.94|689.93|685.93|689.97|685.97|689.83|685.83|18
1618191760000|2021-04-12 01:42:40|689.95|685.95|689.94|685.94|689.95|685.95|689.86|685.86|18
1618191770000|2021-04-12 01:42:50|689.95|685.95|690.05|686.05|690.05|686.05|689.94|685.94|14
1618191780000|2021-04-12 01:43:00|690.07|686.07|690.33|686.33|690.49|686.49|690.07|686.07|17
1618191790000|2021-04-12 01:43:10|690.34|686.34|690.52|686.52|690.54|686.54|690.32|686.32|18
1618191800000|2021-04-12 01:43:20|690.43|686.43|690.4|686.4|690.44|686.44|690.27|686.27|21
1618191810000|2021-04-12 01:43:30|690.39|686.39|690.45|686.45|690.45|686.45|690.25|686.25|21
1618191820000|2021-04-12 01:43:40|690.46|686.46|690.2|686.2|690.49|686.49|690.19|686.19|18
1618191830000|2021-04-12 01:43:50|690.19|686.19|690.33|686.33|690.34|686.34|690.19|686.19|22
1618191840000|2021-04-12 01:44:00|690.34|686.34|690.4|686.4|690.58|686.58|690.34|686.34|23
1618191850000|2021-04-12 01:44:10|690.38|686.38|690.26|686.26|690.44|686.44|690.26|686.26|16
1618191860000|2021-04-12 01:44:20|690.25|686.25|690.4|686.4|690.4|686.4|690.25|686.25|14
1618191870000|2021-04-12 01:44:30|690.46|686.46|690.74|686.74|690.77|686.77|690.46|686.46|29
1618191880000|2021-04-12 01:44:40|690.73|686.73|690.62|686.62|690.73|686.73|690.57|686.57|26
1618191890000|2021-04-12 01:44:50|690.65|686.65|690.55|686.55|690.65|686.65|690.51|686.51|24
1618191900000|2021-04-12 01:45:00|690.54|686.54|690.45|686.45|690.61|686.61|690.42|686.42|28
1618191910000|2021-04-12 01:45:10|690.44|686.44|690.55|686.55|690.56|686.56|690.43|686.43|14
1618191920000|2021-04-12 01:45:20|690.53|686.53|690.56|686.56|690.56|686.56|690.49|686.49|14
1618191930000|2021-04-12 01:45:30|690.55|686.55|690.74|686.74|690.76|686.76|690.55|686.55|16
1618191940000|2021-04-12 01:45:40|690.75|686.75|690.71|686.71|690.77|686.77|690.7|686.7|12
1618191950000|2021-04-12 01:45:50|690.7|686.7|690.75|686.75|690.78|686.78|690.69|686.69|12
1618191960000|2021-04-12 01:46:00|690.74|686.74|691.01|687.01|691.03|687.03|690.73|686.73|21
1618191970000|2021-04-12 01:46:10|691.1|687.1|690.96|686.96|691.19|687.19|690.96|686.96|10
1618191980000|2021-04-12 01:46:20|691.06|687.06|691.09|687.09|691.23|687.23|691.04|687.04|22
1618191990000|2021-04-12 01:46:30|691.06|687.06|690.94|686.94|691.1|687.1|690.94|686.94|10
1618192000000|2021-04-12 01:46:40|690.95|686.95|690.91|686.91|690.97|686.97|690.8|686.8|16
1618192010000|2021-04-12 01:46:50|690.92|686.92|691|687|691.08|687.08|690.92|686.92|16
1618192020000|2021-04-12 01:47:00|690.98|686.98|690.87|686.87|690.99|686.99|690.74|686.74|21
1618192030000|2021-04-12 01:47:10|690.86|686.86|691.03|687.03|691.04|687.04|690.83|686.83|16
1618192040000|2021-04-12 01:47:20|691.07|687.07|691.08|687.08|691.11|687.11|691|687|23
1618192050000|2021-04-12 01:47:30|691.06|687.06|690.85|686.85|691.08|687.08|690.84|686.84|22
1618192060000|2021-04-12 01:47:40|690.84|686.84|690.82|686.82|690.96|686.96|690.82|686.82|19
1618192070000|2021-04-12 01:47:50|690.85|686.85|690.7|686.7|690.85|686.85|690.61|686.61|28
1618192080000|2021-04-12 01:48:00|690.73|686.73|690.91|686.91|690.95|686.95|690.73|686.73|23
1618192090000|2021-04-12 01:48:10|691|687|690.78|686.78|691.01|687.01|690.78|686.78|24
1618192100000|2021-04-12 01:48:20|690.81|686.81|690.78|686.78|690.9|686.9|690.76|686.76|19
1618192110000|2021-04-12 01:48:30|690.82|686.82|690.78|686.78|690.9|686.9|690.78|686.78|26
1618192120000|2021-04-12 01:48:40|690.77|686.77|690.76|686.76|690.95|686.95|690.67|686.67|20
1618192130000|2021-04-12 01:48:50|690.77|686.77|690.72|686.72|690.77|686.77|690.71|686.71|7
1618192140000|2021-04-12 01:49:00|690.7|686.7|690.83|686.83|690.86|686.86|690.7|686.7|15
1618192150000|2021-04-12 01:49:10|690.82|686.82|690.87|686.87|690.94|686.94|690.77|686.77|20
1618192160000|2021-04-12 01:49:20|690.89|686.89|691.09|687.09|691.09|687.09|690.88|686.88|15
1618192170000|2021-04-12 01:49:30|691.11|687.11|690.78|686.78|691.12|687.12|690.78|686.78|25
1618192180000|2021-04-12 01:49:40|690.79|686.79|690.65|686.65|690.79|686.79|690.63|686.63|17
1618192190000|2021-04-12 01:49:50|690.66|686.66|690.62|686.62|690.66|686.66|690.62|686.62|10
1618192200000|2021-04-12 01:50:00|690.63|686.63|690.61|686.61|690.7|686.7|690.61|686.61|16
1618192210000|2021-04-12 01:50:10|690.6|686.6|690.55|686.55|690.61|686.61|690.53|686.53|7
1618192220000|2021-04-12 01:50:20|690.51|686.51|690.2|686.2|690.51|686.51|690.2|686.2|12
1618192230000|2021-04-12 01:50:30|690.19|686.19|690.26|686.26|690.32|686.32|690.16|686.16|25
1618192240000|2021-04-12 01:50:40|690.27|686.27|690.69|686.69|690.69|686.69|690.25|686.25|29
1618192250000|2021-04-12 01:50:50|690.64|686.64|690.58|686.58|690.66|686.66|690.52|686.52|25
1618192260000|2021-04-12 01:51:00|690.59|686.59|690.78|686.78|690.79|686.79|690.58|686.58|21
1618192270000|2021-04-12 01:51:10|690.79|686.79|691.03|687.03|691.06|687.06|690.78|686.78|18
1618192280000|2021-04-12 01:51:20|691|687|690.88|686.88|691|687|690.64|686.64|32
1618192290000|2021-04-12 01:51:30|690.9|686.9|690.99|686.99|691|687|690.9|686.9|9
1618192300000|2021-04-12 01:51:40|691|687|691.13|687.13|691.14|687.14|691|687|15
1618192310000|2021-04-12 01:51:50|691.14|687.14|691.07|687.07|691.27|687.27|691.07|687.07|28
1618192320000|2021-04-12 01:52:00|691.08|687.08|690.81|686.81|691.08|687.08|690.81|686.81|15
1618192330000|2021-04-12 01:52:10|690.83|686.83|690.81|686.81|690.84|686.84|690.76|686.76|21
1618192340000|2021-04-12 01:52:20|690.82|686.82|690.59|686.59|690.82|686.82|690.59|686.59|20
1618192350000|2021-04-12 01:52:30|690.6|686.6|690.54|686.54|690.6|686.6|690.39|686.39|23
1618192360000|2021-04-12 01:52:40|690.53|686.53|690.41|686.41|690.57|686.57|690.41|686.41|19
1618192370000|2021-04-12 01:52:50|690.5|686.5|690.49|686.49|690.61|686.61|690.46|686.46|14
1618192380000|2021-04-12 01:53:00|690.5|686.5|690.69|686.69|690.73|686.73|690.45|686.45|17
1618192390000|2021-04-12 01:53:10|690.76|686.76|690.82|686.82|690.83|686.83|690.72|686.72|22
1618192400000|2021-04-12 01:53:20|690.81|686.81|690.56|686.56|690.81|686.81|690.56|686.56|21
1618192410000|2021-04-12 01:53:30|690.57|686.57|690.25|686.25|690.59|686.59|690.21|686.21|31
1618192420000|2021-04-12 01:53:40|690.24|686.24|690.3|686.3|690.46|686.46|690.22|686.22|18
1618192430000|2021-04-12 01:53:50|690.29|686.29|690.18|686.18|690.29|686.29|690.05|686.05|22
1618192440000|2021-04-12 01:54:00|690.17|686.17|690.34|686.34|690.38|686.38|690.17|686.17|16
1618192450000|2021-04-12 01:54:10|690.33|686.33|690.07|686.07|690.38|686.38|690.07|686.07|27
1618192460000|2021-04-12 01:54:20|690.04|686.04|689.99|685.99|690.07|686.07|689.98|685.98|12
1618192470000|2021-04-12 01:54:30|690|686|690.29|686.29|690.33|686.33|690|686|26
1618192480000|2021-04-12 01:54:40|690.28|686.28|690.12|686.12|690.28|686.28|690.09|686.09|17
1618192490000|2021-04-12 01:54:50|690.11|686.11|690.13|686.13|690.27|686.27|690.1|686.1|16
1618192500000|2021-04-12 01:55:00|690.12|686.12|690.11|686.11|690.14|686.14|690.08|686.08|22
1618192510000|2021-04-12 01:55:10|690.08|686.08|690.14|686.14|690.17|686.17|690.08|686.08|17
1618192520000|2021-04-12 01:55:20|690.13|686.13|689.98|685.98|690.14|686.14|689.96|685.96|20
1618192530000|2021-04-12 01:55:30|689.97|685.97|689.95|685.95|689.98|685.98|689.94|685.94|8
1618192540000|2021-04-12 01:55:40|689.94|685.94|689.48|685.48|689.95|685.95|689.48|685.48|27
1618192550000|2021-04-12 01:55:50|689.51|685.51|689.58|685.58|689.58|685.58|689.34|685.34|16
1618192560000|2021-04-12 01:56:00|689.59|685.59|689.48|685.48|689.59|685.59|689.45|685.45|20
1618192570000|2021-04-12 01:56:10|689.43|685.43|689.22|685.22|689.47|685.47|689.17|685.17|25
1618192580000|2021-04-12 01:56:20|689.25|685.25|689.26|685.26|689.26|685.26|689.12|685.12|22
1618192590000|2021-04-12 01:56:30|689.25|685.25|689.44|685.44|689.5|685.5|689.22|685.22|24
1618192600000|2021-04-12 01:56:40|689.4|685.4|689.29|685.29|689.4|685.4|689.22|685.22|22
1618192610000|2021-04-12 01:56:50|689.28|685.28|689.29|685.29|689.32|685.32|689.25|685.25|6
1618192620000|2021-04-12 01:57:00|689.26|685.26|689.24|685.24|689.28|685.28|689.18|685.18|25
1618192630000|2021-04-12 01:57:10|689.22|685.22|689.27|685.27|689.27|685.27|689.15|685.15|20
1618192640000|2021-04-12 01:57:20|689.33|685.33|689.38|685.38|689.64|685.64|689.33|685.33|24
1618192650000|2021-04-12 01:57:30|689.37|685.37|689.17|685.17|689.39|685.39|689.14|685.14|25
1618192660000|2021-04-12 01:57:40|689.14|685.14|689.4|685.4|689.4|685.4|689.14|685.14|28
1618192670000|2021-04-12 01:57:50|689.47|685.47|689.45|685.45|689.53|685.53|689.23|685.23|29
1618192680000|2021-04-12 01:58:00|689.44|685.44|689.47|685.47|689.52|685.52|689.44|685.44|18
1618192690000|2021-04-12 01:58:10|689.46|685.46|689.27|685.27|689.46|685.46|689.26|685.26|11
1618192700000|2021-04-12 01:58:20|689.28|685.28|688.97|684.97|689.31|685.31|688.97|684.97|13
1618192710000|2021-04-12 01:58:30|688.98|684.98|689.01|685.01|689.01|685.01|688.94|684.94|9
1618192720000|2021-04-12 01:58:40|688.99|684.99|688.87|684.87|688.99|684.99|688.87|684.87|14
1618192730000|2021-04-12 01:58:50|688.88|684.88|688.9|684.9|688.92|684.92|688.88|684.88|13
1618192740000|2021-04-12 01:59:00|688.87|684.87|688.15|684.15|688.87|684.87|688.15|684.15|13
1618192750000|2021-04-12 01:59:10|688.12|684.12|687.72|683.72|688.12|684.12|687.72|683.72|22
1618192760000|2021-04-12 01:59:20|687.73|683.73|687.93|683.93|687.93|683.93|687.72|683.72|9
1618192770000|2021-04-12 01:59:30|687.94|683.94|688.03|684.03|688.03|684.03|687.87|683.87|27
1618192780000|2021-04-12 01:59:40|687.98|683.98|688.42|684.42|688.43|684.43|687.98|683.98|25
1618192790000|2021-04-12 01:59:50|688.41|684.41|688.81|684.81|688.81|684.81|688.41|684.41|21
1618192800000|2021-04-12 02:00:00|688.8|684.8|688.68|684.68|688.81|684.81|688.57|684.57|25
1618192810000|2021-04-12 02:00:10|688.77|684.77|688.62|684.62|688.88|684.88|688.62|684.62|20
1618192820000|2021-04-12 02:00:20|688.6|684.6|688.46|684.46|688.6|684.6|688.45|684.45|16
1618192830000|2021-04-12 02:00:30|688.48|684.48|688.47|684.47|688.49|684.49|688.46|684.46|15
1618192840000|2021-04-12 02:00:40|688.48|684.48|688.55|684.55|688.55|684.55|688.47|684.47|12
1618192850000|2021-04-12 02:00:50|688.54|684.54|688.71|684.71|688.78|684.78|688.54|684.54|19
1618192860000|2021-04-12 02:01:00|688.74|684.74|688.67|684.67|688.74|684.74|688.58|684.58|22
1618192870000|2021-04-12 02:01:10|688.65|684.65|688.2|684.2|688.68|684.68|688.2|684.2|28
1618192880000|2021-04-12 02:01:20|688.18|684.18|688.25|684.25|688.27|684.27|688.15|684.15|28
1618192890000|2021-04-12 02:01:30|688.26|684.26|687.76|683.76|688.32|684.32|687.76|683.76|22
1618192900000|2021-04-12 02:01:40|687.81|683.81|687.62|683.62|687.81|683.81|687.6|683.6|30
1618192910000|2021-04-12 02:01:50|687.63|683.63|687.6|683.6|687.75|683.75|687.55|683.55|28
1618192920000|2021-04-12 02:02:00|687.59|683.59|687.55|683.55|687.62|683.62|687.53|683.53|19
1618192930000|2021-04-12 02:02:10|687.54|683.54|687.58|683.58|687.59|683.59|687.54|683.54|14
1618192940000|2021-04-12 02:02:20|687.56|683.56|687.82|683.82|687.85|683.85|687.56|683.56|23
1618192950000|2021-04-12 02:02:30|687.76|683.76|687.95|683.95|687.99|683.99|687.76|683.76|24
1618192960000|2021-04-12 02:02:40|687.92|683.92|687.86|683.86|687.96|683.96|687.86|683.86|13
1618192970000|2021-04-12 02:02:50|687.85|683.85|687.73|683.73|688.01|684.01|687.72|683.72|16
1618192980000|2021-04-12 02:03:00|687.66|683.66|687.78|683.78|687.8|683.8|687.61|683.61|17
1618192990000|2021-04-12 02:03:10|687.73|683.73|687.68|683.68|687.74|683.74|687.68|683.68|11
1618193000000|2021-04-12 02:03:20|687.69|683.69|687.47|683.47|687.69|683.69|687.46|683.46|16
1618193010000|2021-04-12 02:03:30|687.46|683.46|687.5|683.5|687.62|683.62|687.46|683.46|23
1618193020000|2021-04-12 02:03:40|687.52|683.52|687.53|683.53|687.54|683.54|687.5|683.5|19
1618193030000|2021-04-12 02:03:50|687.51|683.51|687.58|683.58|687.6|683.6|687.51|683.51|6
1618193040000|2021-04-12 02:04:00|687.59|683.59|687.68|683.68|687.68|683.68|687.59|683.59|7
1618193050000|2021-04-12 02:04:10|687.73|683.73|688.07|684.07|688.08|684.08|687.73|683.73|12
1618193060000|2021-04-12 02:04:20|688.06|684.06|688.18|684.18|688.2|684.2|688.03|684.03|19
1618193070000|2021-04-12 02:04:30|688.21|684.21|688.06|684.06|688.39|684.39|688.05|684.05|25
1618193080000|2021-04-12 02:04:40|688.11|684.11|688.11|684.11|688.18|684.18|688.09|684.09|19
1618193090000|2021-04-12 02:04:50|688.13|684.13|688.13|684.13|688.15|684.15|688.13|684.13|13
1618193100000|2021-04-12 02:05:00|688.21|684.21|688.19|684.19|688.22|684.22|688.19|684.19|11
1618193110000|2021-04-12 02:05:10|688.2|684.2|687.96|683.96|688.22|684.22|687.95|683.95|17
1618193120000|2021-04-12 02:05:20|687.97|683.97|687.69|683.69|687.98|683.98|687.65|683.65|21
1618193130000|2021-04-12 02:05:30|687.66|683.66|687.75|683.75|687.75|683.75|687.66|683.66|13
1618193140000|2021-04-12 02:05:40|687.74|683.74|687.79|683.79|688.01|684.01|687.74|683.74|27
1618193150000|2021-04-12 02:05:50|687.76|683.76|687.78|683.78|687.8|683.8|687.76|683.76|11
1618193160000|2021-04-12 02:06:00|687.77|683.77|687.58|683.58|687.78|683.78|687.58|683.58|14
1618193170000|2021-04-12 02:06:10|687.54|683.54|687.31|683.31|687.54|683.54|687.31|683.31|26
1618193180000|2021-04-12 02:06:20|687.28|683.28|687.31|683.31|687.43|683.43|687.21|683.21|15
1618193190000|2021-04-12 02:06:30|687.3|683.3|687.06|683.06|687.3|683.3|687.06|683.06|26
1618193200000|2021-04-12 02:06:40|687.09|683.09|686.75|682.75|687.1|683.1|686.75|682.75|21
1618193210000|2021-04-12 02:06:50|686.74|682.74|686.5|682.5|686.75|682.75|686.44|682.44|16
1618193220000|2021-04-12 02:07:00|686.49|682.49|686.05|682.05|686.59|682.59|686.05|682.05|15
1618193230000|2021-04-12 02:07:10|686.04|682.04|685.97|681.97|686.06|682.06|685.95|681.95|20
1618193240000|2021-04-12 02:07:20|685.98|681.98|685.89|681.89|685.98|681.98|685.84|681.84|26
1618193250000|2021-04-12 02:07:30|685.9|681.9|686.51|682.51|686.57|682.57|685.9|681.9|25
1618193260000|2021-04-12 02:07:40|686.5|682.5|686.68|682.68|686.69|682.69|686.46|682.46|28
1618193270000|2021-04-12 02:07:50|686.67|682.67|686.49|682.49|686.68|682.68|686.46|682.46|27
1618193280000|2021-04-12 02:08:00|686.5|682.5|686.58|682.58|686.59|682.59|686.37|682.37|26
1618193290000|2021-04-12 02:08:10|686.57|682.57|686.2|682.2|686.58|682.58|686.2|682.2|29
1618193300000|2021-04-12 02:08:20|686.17|682.17|686.09|682.09|686.2|682.2|686.03|682.03|23
1618193310000|2021-04-12 02:08:30|686.14|682.14|686.26|682.26|686.29|682.29|686.09|682.09|22
1618193320000|2021-04-12 02:08:40|686.28|682.28|686.19|682.19|686.28|682.28|686.13|682.13|21
1618193330000|2021-04-12 02:08:50|686.21|682.21|686.1|682.1|686.25|682.25|686.09|682.09|22
1618193340000|2021-04-12 02:09:00|686.11|682.11|686.23|682.23|686.25|682.25|686.09|682.09|26
1618193350000|2021-04-12 02:09:10|686.22|682.22|686|682|686.27|682.27|685.91|681.91|21
1618193360000|2021-04-12 02:09:20|685.95|681.95|686.04|682.04|686.04|682.04|685.95|681.95|17
1618193370000|2021-04-12 02:09:30|686.02|682.02|685.66|681.66|686.04|682.04|685.63|681.63|19
1618193380000|2021-04-12 02:09:40|685.6|681.6|685.14|681.14|685.66|681.66|685.12|681.12|26
1618193390000|2021-04-12 02:09:50|685.13|681.13|685.15|681.15|685.26|681.26|685.13|681.13|17
1618193400000|2021-04-12 02:10:00|685.16|681.16|685.23|681.23|685.28|681.28|685.16|681.16|20
1618193410000|2021-04-12 02:10:10|685.19|681.19|685.24|681.24|685.45|681.45|685.19|681.19|22
1618193420000|2021-04-12 02:10:20|685.22|681.22|685.19|681.19|685.22|681.22|685.17|681.17|13
1618193430000|2021-04-12 02:10:30|685.18|681.18|684.98|680.98|685.18|681.18|684.98|680.98|15
1618193440000|2021-04-12 02:10:40|685|681|685.08|681.08|685.08|681.08|684.98|680.98|11
1618193450000|2021-04-12 02:10:50|684.95|680.95|684.92|680.92|685.08|681.08|684.84|680.84|20
1618193460000|2021-04-12 02:11:00|684.88|680.88|684.88|680.88|685.04|681.04|684.88|680.88|24
1618193470000|2021-04-12 02:11:10|684.89|680.89|685.11|681.11|685.16|681.16|684.85|680.85|26
1618193480000|2021-04-12 02:11:20|685.18|681.18|684.95|680.95|685.18|681.18|684.94|680.94|27
1618193490000|2021-04-12 02:11:30|684.96|680.96|685.01|681.01|685.02|681.02|684.94|680.94|19
1618193500000|2021-04-12 02:11:40|685.02|681.02|684.94|680.94|685.03|681.03|684.92|680.92|25
1618193510000|2021-04-12 02:11:50|684.97|680.97|684.52|680.52|684.97|680.97|684.52|680.52|21
1618193520000|2021-04-12 02:12:00|684.53|680.53|684.26|680.26|684.53|680.53|684.25|680.25|13
1618193530000|2021-04-12 02:12:10|684.23|680.23|684.24|680.24|684.27|680.27|684.16|680.16|24
1618193540000|2021-04-12 02:12:20|684.31|680.31|684.27|680.27|684.31|680.31|684.26|680.26|6
1618193550000|2021-04-12 02:12:30|684.26|680.26|684.31|680.31|684.33|680.33|684.23|680.23|14
1618193560000|2021-04-12 02:12:40|684.34|680.34|684.65|680.65|684.69|680.69|684.34|680.34|22
1618193570000|2021-04-12 02:12:50|684.66|680.66|684.94|680.94|684.95|680.95|684.66|680.66|21
1618193580000|2021-04-12 02:13:00|684.93|680.93|685.25|681.25|685.35|681.35|684.93|680.93|28
1618193590000|2021-04-12 02:13:10|685.27|681.27|685.23|681.23|685.35|681.35|685.23|681.23|18
1618193600000|2021-04-12 02:13:20|685.24|681.24|685.29|681.29|685.29|681.29|685.13|681.13|19
1618193610000|2021-04-12 02:13:30|685.28|681.28|685.39|681.39|685.39|681.39|685.27|681.27|12
1618193620000|2021-04-12 02:13:40|685.38|681.38|685.43|681.43|685.47|681.47|685.34|681.34|14
1618193630000|2021-04-12 02:13:50|685.48|681.48|685.48|681.48|685.48|681.48|685.47|681.47|3
1618193640000|2021-04-12 02:14:00|685.47|681.47|685.47|681.47|685.48|681.48|685.47|681.47|3
1618193650000|2021-04-12 02:14:10|685.48|681.48|685.78|681.78|686.14|682.14|685.48|681.48|28
1618193660000|2021-04-12 02:14:20|685.89|681.89|686.32|682.32|686.33|682.33|685.89|681.89|25
1618193670000|2021-04-12 02:14:30|686.31|682.31|686.32|682.32|686.32|682.32|686.31|682.31|4
1618193680000|2021-04-12 02:14:40|686.31|682.31|686.18|682.18|686.31|682.31|685.68|681.68|17
1618193690000|2021-04-12 02:14:50|686.2|682.2|686.16|682.16|686.33|682.33|686.16|682.16|23
1618193700000|2021-04-12 02:15:00|686.15|682.15|686.21|682.21|686.23|682.23|686.14|682.14|20
1618193710000|2021-04-12 02:15:10|686.23|682.23|686.26|682.26|686.28|682.28|686.22|682.22|9
1618193720000|2021-04-12 02:15:20|686.27|682.27|686.5|682.5|686.57|682.57|686.27|682.27|15
1618193730000|2021-04-12 02:15:30|686.48|682.48|686.5|682.5|686.52|682.52|686.38|682.38|25
1618193740000|2021-04-12 02:15:40|686.51|682.51|686.57|682.57|686.58|682.58|686.51|682.51|16
1618193750000|2021-04-12 02:15:50|686.58|682.58|686.62|682.62|686.62|682.62|686.58|682.58|2
1618193760000|2021-04-12 02:16:00|686.58|682.58|686.59|682.59|686.59|682.59|686.57|682.57|4
1618193770000|2021-04-12 02:16:10|686.54|682.54|686.24|682.24|686.54|682.54|686.18|682.18|18
1618193780000|2021-04-12 02:16:20|686.26|682.26|686.21|682.21|686.29|682.29|686.21|682.21|22
1618193790000|2021-04-12 02:16:30|686.15|682.15|686.15|682.15|686.16|682.16|686.11|682.11|22
1618193800000|2021-04-12 02:16:40|686.16|682.16|686.07|682.07|686.16|682.16|686.07|682.07|6
1618193810000|2021-04-12 02:16:50|686.09|682.09|686.02|682.02|686.12|682.12|686.02|682.02|9
1618193820000|2021-04-12 02:17:00|685.98|681.98|685.74|681.74|685.98|681.98|685.73|681.73|11
1618193830000|2021-04-12 02:17:10|685.75|681.75|685.87|681.87|685.87|681.87|685.74|681.74|6
1618193840000|2021-04-12 02:17:20|685.82|681.82|685.67|681.67|685.87|681.87|685.64|681.64|10
1618193850000|2021-04-12 02:17:30|685.72|681.72|685.59|681.59|685.72|681.72|685.59|681.59|7
1618193860000|2021-04-12 02:17:40|685.63|681.63|685.61|681.61|685.63|681.63|685.61|681.61|9
1618193870000|2021-04-12 02:17:50|685.65|681.65|685.49|681.49|685.65|681.65|685.49|681.49|7
1618193880000|2021-04-12 02:18:00|685.5|681.5|685.51|681.51|685.51|681.51|685.49|681.49|4
1618193890000|2021-04-12 02:18:10|685.53|681.53|685.51|681.51|685.53|681.53|685.51|681.51|3
1618193900000|2021-04-12 02:18:20|685.5|681.5|685.5|681.5|685.5|681.5|685.5|681.5|1
1618193910000|2021-04-12 02:18:30|685.45|681.45|685.48|681.48|685.49|681.49|685.45|681.45|3
1618193920000|2021-04-12 02:18:40|685.49|681.49|685.47|681.47|685.49|681.49|685.47|681.47|5
1618193930000|2021-04-12 02:18:50|685.46|681.46|685.31|681.31|685.46|681.46|685.31|681.31|9
1618193940000|2021-04-12 02:19:00|685.32|681.32|685.51|681.51|685.52|681.52|685.32|681.32|11
1618193950000|2021-04-12 02:19:10|685.48|681.48|685.56|681.56|685.56|681.56|685.48|681.48|7
1618193960000|2021-04-12 02:19:20|685.55|681.55|685.69|681.69|685.69|681.69|685.51|681.51|11
1618193970000|2021-04-12 02:19:30|685.7|681.7|685.66|681.66|685.75|681.75|685.65|681.65|21
1618193980000|2021-04-12 02:19:40|685.67|681.67|685.72|681.72|685.74|681.74|685.66|681.66|14
1618193990000|2021-04-12 02:19:50|685.71|681.71|685.76|681.76|685.76|681.76|685.71|681.71|6
1618194000000|2021-04-12 02:20:00|685.75|681.75|685.51|681.51|685.75|681.75|685.51|681.51|11
1618194010000|2021-04-12 02:20:10|685.5|681.5|685.52|681.52|685.54|681.54|685.48|681.48|7
1618194020000|2021-04-12 02:20:20|685.54|681.54|685.54|681.54|685.65|681.65|685.54|681.54|19
1618194030000|2021-04-12 02:20:30|685.5|681.5|685.21|681.21|685.5|681.5|685.2|681.2|16
1618194040000|2021-04-12 02:20:40|685.17|681.17|685.08|681.08|685.21|681.21|685.04|681.04|21
1618194050000|2021-04-12 02:20:50|685.19|681.19|684.95|680.95|685.19|681.19|684.94|680.94|14
1618194060000|2021-04-12 02:21:00|684.94|680.94|684.95|680.95|684.98|680.98|684.85|680.85|15
1618194070000|2021-04-12 02:21:10|684.97|680.97|684.85|680.85|684.97|680.97|684.82|680.82|16
1618194080000|2021-04-12 02:21:20|684.86|680.86|684.85|680.85|684.87|680.87|684.83|680.83|10
1618194090000|2021-04-12 02:21:30|684.88|680.88|684.85|680.85|684.89|680.89|684.84|680.84|12
1618194100000|2021-04-12 02:21:40|684.84|680.84|684.79|680.79|684.84|680.84|684.79|680.79|13
1618194110000|2021-04-12 02:21:50|684.78|680.78|684.82|680.82|684.83|680.83|684.78|680.78|8
1618194120000|2021-04-12 02:22:00|684.83|680.83|684.96|680.96|684.97|680.97|684.83|680.83|7
1618194130000|2021-04-12 02:22:10|684.97|680.97|684.92|680.92|684.98|680.98|684.92|680.92|11
1618194140000|2021-04-12 02:22:20|684.87|680.87|684.6|680.6|684.87|680.87|684.6|680.6|14
1618194150000|2021-04-12 02:22:30|684.61|680.61|684.58|680.58|684.61|680.61|684.58|680.58|3
1618194160000|2021-04-12 02:22:40|684.57|680.57|684.46|680.46|684.57|680.57|684.46|680.46|12
1618194170000|2021-04-12 02:22:50|684.45|680.45|684.21|680.21|684.45|680.45|684.21|680.21|6
1618194180000|2021-04-12 02:23:00|684.2|680.2|684.14|680.14|684.33|680.33|684.14|680.14|16
1618194190000|2021-04-12 02:23:10|684.11|680.11|684|680|684.11|680.11|684|680|5
1618194200000|2021-04-12 02:23:20|683.99|679.99|683.97|679.97|683.99|679.99|683.97|679.97|3
1618194210000|2021-04-12 02:23:30|683.98|679.98|683.97|679.97|684|680|683.97|679.97|4
1618194220000|2021-04-12 02:23:40|683.93|679.93|683.93|679.93|683.93|679.93|683.93|679.93|1
1618194240000|2021-04-12 02:24:00|683.92|679.92|683.88|679.88|683.92|679.92|683.88|679.88|2
1618194250000|2021-04-12 02:24:10|683.97|679.97|684.26|680.26|684.28|680.28|683.97|679.97|11
1618194260000|2021-04-12 02:24:20|684.21|680.21|684.21|680.21|684.21|680.21|684.19|680.19|3
1618194270000|2021-04-12 02:24:30|684.25|680.25|684.23|680.23|684.27|680.27|684.21|680.21|12
1618194280000|2021-04-12 02:24:40|684.27|680.27|684.28|680.28|684.33|680.33|684.2|680.2|14
1618194290000|2021-04-12 02:24:50|684.32|680.32|684.31|680.31|684.33|680.33|684.26|680.26|15
1618194300000|2021-04-12 02:25:00|684.32|680.32|684.24|680.24|684.32|680.32|684.21|680.21|16
1618194310000|2021-04-12 02:25:10|684.26|680.26|684.24|680.24|684.26|680.26|684.21|680.21|7
1618194320000|2021-04-12 02:25:20|684.25|680.25|683.78|679.78|684.25|680.25|683.78|679.78|13
1618194330000|2021-04-12 02:25:30|683.74|679.74|683.66|679.66|683.75|679.75|683.66|679.66|27
1618194340000|2021-04-12 02:25:40|683.67|679.67|683.62|679.62|683.67|679.67|683.61|679.61|6
1618194350000|2021-04-12 02:25:50|683.63|679.63|683.6|679.6|683.63|679.63|683.6|679.6|8
1618194360000|2021-04-12 02:26:00|683.58|679.58|683.44|679.44|683.58|679.58|683.43|679.43|13
1618194370000|2021-04-12 02:26:10|683.36|679.36|683.48|679.48|683.53|679.53|683.36|679.36|16
1618194380000|2021-04-12 02:26:20|683.24|679.24|683.23|679.23|683.26|679.26|683.23|679.23|10
1618194390000|2021-04-12 02:26:30|683.24|679.24|683.11|679.11|683.24|679.24|683.05|679.05|11
1618194400000|2021-04-12 02:26:40|683.07|679.07|683.09|679.09|683.1|679.1|683.07|679.07|11
1618194410000|2021-04-12 02:26:50|683.08|679.08|683.04|679.04|683.08|679.08|683.03|679.03|4
1618194420000|2021-04-12 02:27:00|683.03|679.03|683.09|679.09|683.14|679.14|683.03|679.03|8
1618194430000|2021-04-12 02:27:10|683.1|679.1|683.23|679.23|683.23|679.23|683.1|679.1|7
1618194440000|2021-04-12 02:27:20|683.26|679.26|683.24|679.24|683.27|679.27|683.22|679.22|12
1618194450000|2021-04-12 02:27:30|683.23|679.23|683.35|679.35|683.35|679.35|683.23|679.23|14
1618194460000|2021-04-12 02:27:40|683.38|679.38|683.37|679.37|683.38|679.38|683.36|679.36|8
1618194470000|2021-04-12 02:27:50|683.38|679.38|683.24|679.24|683.38|679.38|683.24|679.24|13
1618194480000|2021-04-12 02:28:00|683.23|679.23|683.22|679.22|683.27|679.27|683.21|679.21|14
1618194490000|2021-04-12 02:28:10|683.21|679.21|683.21|679.21|683.22|679.22|683.17|679.17|12
1618194500000|2021-04-12 02:28:20|683.18|679.18|683.22|679.22|683.23|679.23|683.16|679.16|12
1618194510000|2021-04-12 02:28:30|683.23|679.23|683.25|679.25|683.25|679.25|683.18|679.18|13
1618194520000|2021-04-12 02:28:40|683.22|679.22|683.17|679.17|683.34|679.34|683.17|679.17|19
1618194530000|2021-04-12 02:28:50|683.15|679.15|683.15|679.15|683.23|679.23|683.14|679.14|14
1618194540000|2021-04-12 02:29:00|683.2|679.2|683.37|679.37|683.37|679.37|683.19|679.19|20
1618194550000|2021-04-12 02:29:10|683.35|679.35|683.46|679.46|683.46|679.46|683.33|679.33|15
1618194560000|2021-04-12 02:29:20|683.53|679.53|683.52|679.52|683.53|679.53|683.49|679.49|5
1618194570000|2021-04-12 02:29:30|683.51|679.51|683.51|679.51|683.52|679.52|683.51|679.51|3
1618194580000|2021-04-12 02:29:40|683.34|679.34|683.35|679.35|683.41|679.41|683.34|679.34|7
1618194590000|2021-04-12 02:29:50|683.34|679.34|683.26|679.26|683.34|679.34|683.22|679.22|14
1618194600000|2021-04-12 02:30:00|683.25|679.25|683.15|679.15|683.31|679.31|683.15|679.15|18
1618194610000|2021-04-12 02:30:10|683.16|679.16|683.32|679.32|683.33|679.33|683.16|679.16|13
1618194620000|2021-04-12 02:30:20|683.3|679.3|683.18|679.18|683.3|679.3|683.17|679.17|8
1618194630000|2021-04-12 02:30:30|683.17|679.17|683.19|679.19|683.23|679.23|683.17|679.17|10
1618194650000|2021-04-12 02:30:50|683.2|679.2|683.28|679.28|683.3|679.3|683.19|679.19|8
1618194660000|2021-04-12 02:31:00|683.31|679.31|683.28|679.28|683.31|679.31|683.28|679.28|6
1618194670000|2021-04-12 02:31:10|683.24|679.24|683.36|679.36|683.36|679.36|683.21|679.21|7
1618194680000|2021-04-12 02:31:20|683.31|679.31|683.36|679.36|683.36|679.36|683.31|679.31|2
1618194690000|2021-04-12 02:31:30|683.31|679.31|683.42|679.42|683.42|679.42|683.31|679.31|13
1618194700000|2021-04-12 02:31:40|683.41|679.41|683.43|679.43|683.44|679.44|683.4|679.4|11
1618194710000|2021-04-12 02:31:50|683.42|679.42|683.64|679.64|683.64|679.64|683.37|679.37|15
1618194720000|2021-04-12 02:32:00|683.63|679.63|683.62|679.62|683.68|679.68|683.59|679.59|14
1618194730000|2021-04-12 02:32:10|683.63|679.63|683.75|679.75|683.75|679.75|683.62|679.62|19
1618194740000|2021-04-12 02:32:20|683.71|679.71|683.69|679.69|683.75|679.75|683.65|679.65|13
1618194750000|2021-04-12 02:32:30|683.7|679.7|683.71|679.71|683.72|679.72|683.7|679.7|6
1618194760000|2021-04-12 02:32:40|683.7|679.7|683.43|679.43|683.7|679.7|683.41|679.41|17
1618194770000|2021-04-12 02:32:50|683.49|679.49|683.46|679.46|683.5|679.5|683.46|679.46|12
1618194780000|2021-04-12 02:33:00|683.47|679.47|683.51|679.51|683.52|679.52|683.46|679.46|13
1618194790000|2021-04-12 02:33:10|683.52|679.52|683.62|679.62|683.62|679.62|683.5|679.5|16
1618194800000|2021-04-12 02:33:20|683.65|679.65|683.73|679.73|683.87|679.87|683.61|679.61|8
1618194810000|2021-04-12 02:33:30|683.75|679.75|683.53|679.53|683.76|679.76|683.52|679.52|20
1618194820000|2021-04-12 02:33:40|683.54|679.54|683.57|679.57|683.57|679.57|683.52|679.52|20
1618194830000|2021-04-12 02:33:50|683.58|679.58|683.62|679.62|683.62|679.62|683.52|679.52|15
1618194840000|2021-04-12 02:34:00|683.61|679.61|683.62|679.62|683.66|679.66|683.61|679.61|11
1618194850000|2021-04-12 02:34:10|683.6|679.6|683.63|679.63|683.63|679.63|683.58|679.58|13
1618194860000|2021-04-12 02:34:20|683.62|679.62|683.64|679.64|683.64|679.64|683.62|679.62|7
1618194870000|2021-04-12 02:34:30|683.62|679.62|683.58|679.58|683.62|679.62|683.58|679.58|3
1618194880000|2021-04-12 02:34:40|683.59|679.59|683.49|679.49|683.6|679.6|683.49|679.49|20
1618194890000|2021-04-12 02:34:50|683.48|679.48|683.46|679.46|683.48|679.48|683.44|679.44|7
1618194900000|2021-04-12 02:35:00|683.45|679.45|683.48|679.48|683.48|679.48|683.45|679.45|3
1618194910000|2021-04-12 02:35:10|683.47|679.47|683.47|679.47|683.48|679.48|683.46|679.46|8
1618194920000|2021-04-12 02:35:20|683.45|679.45|683.47|679.47|683.48|679.48|683.45|679.45|9
1618194930000|2021-04-12 02:35:30|683.43|679.43|683.38|679.38|683.46|679.46|683.38|679.38|12
1618194940000|2021-04-12 02:35:40|683.37|679.37|683.35|679.35|683.37|679.37|683.32|679.32|6
1618194950000|2021-04-12 02:35:50|683.09|679.09|682.52|678.52|683.17|679.17|682.52|678.52|9
1618194960000|2021-04-12 02:36:00|682.58|678.58|682.39|678.39|682.58|678.58|682.39|678.39|7
1618194970000|2021-04-12 02:36:10|682.4|678.4|682.72|678.72|682.72|678.72|682.4|678.4|19
1618194980000|2021-04-12 02:36:20|682.74|678.74|682.75|678.75|682.76|678.76|682.53|678.53|23
1618194990000|2021-04-12 02:36:30|682.68|678.68|682.58|678.58|682.69|678.69|682.53|678.53|17
1618195000000|2021-04-12 02:36:40|682.57|678.57|682.4|678.4|682.68|678.68|682.4|678.4|13
1618195010000|2021-04-12 02:36:50|682.39|678.39|682.28|678.28|682.42|678.42|682.26|678.26|10
1618195020000|2021-04-12 02:37:00|682.29|678.29|682.62|678.62|682.62|678.62|682.28|678.28|24
1618195030000|2021-04-12 02:37:10|682.57|678.57|682.35|678.35|682.62|678.62|682.35|678.35|29
1618195040000|2021-04-12 02:37:20|682.36|678.36|682.37|678.37|682.49|678.49|682.33|678.33|18
1618195050000|2021-04-12 02:37:30|682.35|678.35|682.33|678.33|682.35|678.35|682.31|678.31|13
1618195060000|2021-04-12 02:37:40|682.38|678.38|682.32|678.32|682.38|678.38|682.31|678.31|8
1618195070000|2021-04-12 02:37:50|682.31|678.31|682.24|678.24|682.34|678.34|682.24|678.24|7
1618195080000|2021-04-12 02:38:00|682.23|678.23|682.12|678.12|682.39|678.39|682.1|678.1|13
1618195090000|2021-04-12 02:38:10|682.1|678.1|682.05|678.05|682.13|678.13|682.05|678.05|22
1618195100000|2021-04-12 02:38:20|682.02|678.02|681.66|677.66|682.02|678.02|681.66|677.66|13
1618195110000|2021-04-12 02:38:30|681.68|677.68|681.52|677.52|681.68|677.68|681.49|677.49|11
1618195120000|2021-04-12 02:38:40|681.51|677.51|681.66|677.66|681.66|677.66|681.49|677.49|15
1618195130000|2021-04-12 02:38:50|681.63|677.63|681.62|677.62|681.67|677.67|681.61|677.61|18
1618195140000|2021-04-12 02:39:00|681.67|677.67|681.81|677.81|681.82|677.82|681.62|677.62|15
1618195150000|2021-04-12 02:39:10|681.79|677.79|681.85|677.85|681.91|677.91|681.79|677.79|17
1618195160000|2021-04-12 02:39:20|681.89|677.89|681.86|677.86|681.89|677.89|681.85|677.85|17
1618195170000|2021-04-12 02:39:30|681.88|677.88|682.31|678.31|682.36|678.36|681.88|677.88|32
1618195180000|2021-04-12 02:39:40|682.32|678.32|682.34|678.34|682.54|678.54|682.32|678.32|14
1618195190000|2021-04-12 02:39:50|682.33|678.33|682.29|678.29|682.35|678.35|682.29|678.29|15
1618195200000|2021-04-12 02:40:00|682.3|678.3|682.52|678.52|682.53|678.53|682.26|678.26|26
1618195210000|2021-04-12 02:40:10|682.49|678.49|682.47|678.47|682.56|678.56|682.42|678.42|23
1618195220000|2021-04-12 02:40:20|682.5|678.5|682.41|678.41|682.5|678.5|682.41|678.41|11
1618195230000|2021-04-12 02:40:30|682.46|678.46|682.49|678.49|682.5|678.5|682.44|678.44|21
1618195240000|2021-04-12 02:40:40|682.46|678.46|682.07|678.07|682.5|678.5|682.07|678.07|22
1618195250000|2021-04-12 02:40:50|682.06|678.06|682.07|678.07|682.09|678.09|682.04|678.04|6
1618195260000|2021-04-12 02:41:00|682.08|678.08|682.15|678.15|682.21|678.21|682.07|678.07|18
1618195270000|2021-04-12 02:41:10|682.14|678.14|682.15|678.15|682.16|678.16|682.12|678.12|15
1618195280000|2021-04-12 02:41:20|682.14|678.14|682.58|678.58|682.64|678.64|682.14|678.14|23
1618195290000|2021-04-12 02:41:30|682.59|678.59|682.41|678.41|682.62|678.62|682.27|678.27|26
1618195300000|2021-04-12 02:41:40|682.35|678.35|682.1|678.1|682.35|678.35|682.06|678.06|19
1618195310000|2021-04-12 02:41:50|682.09|678.09|682.07|678.07|682.11|678.11|682.05|678.05|8
1618195320000|2021-04-12 02:42:00|682.06|678.06|682.03|678.03|682.07|678.07|682|678|12
1618195330000|2021-04-12 02:42:10|682.02|678.02|681.95|677.95|682.05|678.05|681.95|677.95|5
1618195340000|2021-04-12 02:42:20|681.94|677.94|681.9|677.9|681.94|677.94|681.89|677.89|4
1618195350000|2021-04-12 02:42:30|681.89|677.89|681.83|677.83|681.9|677.9|681.83|677.83|8
1618195360000|2021-04-12 02:42:40|681.82|677.82|681.83|677.83|681.83|677.83|681.82|677.82|8
1618195370000|2021-04-12 02:42:50|681.82|677.82|681.81|677.81|681.82|677.82|681.81|677.81|2
1618195380000|2021-04-12 02:43:00|681.82|677.82|681.82|677.82|681.82|677.82|681.81|677.81|7
1618195390000|2021-04-12 02:43:10|681.83|677.83|681.87|677.87|681.87|677.87|681.83|677.83|4
1618195400000|2021-04-12 02:43:20|681.86|677.86|681.86|677.86|681.87|677.87|681.84|677.84|12
1618195410000|2021-04-12 02:43:30|681.87|677.87|682.14|678.14|682.18|678.18|681.87|677.87|15
1618195420000|2021-04-12 02:43:40|682.13|678.13|682.12|678.12|682.18|678.18|682.1|678.1|20
1618195430000|2021-04-12 02:43:50|682.1|678.1|681.97|677.97|682.13|678.13|681.96|677.96|15
1618195440000|2021-04-12 02:44:00|681.96|677.96|681.72|677.72|681.98|677.98|681.72|677.72|10
1618195450000|2021-04-12 02:44:10|681.71|677.71|681.48|677.48|681.71|677.71|681.48|677.48|16
1618195460000|2021-04-12 02:44:20|681.46|677.46|681.13|677.13|681.46|677.46|681.11|677.11|13
1618195470000|2021-04-12 02:44:30|681.21|677.21|681.37|677.37|681.46|677.46|681.15|677.15|31
1618195480000|2021-04-12 02:44:40|681.38|677.38|681.16|677.16|681.4|677.4|681.16|677.16|17
1618195490000|2021-04-12 02:44:50|681.12|677.12|681.05|677.05|681.13|677.13|681.05|677.05|6
1618195500000|2021-04-12 02:45:00|681.09|677.09|681.48|677.48|681.48|677.48|681.09|677.09|15
1618195510000|2021-04-12 02:45:10|681.49|677.49|681.71|677.71|681.71|677.71|681.48|677.48|22
1618195520000|2021-04-12 02:45:20|681.7|677.7|681.7|677.7|681.77|677.77|681.65|677.65|17
1618195530000|2021-04-12 02:45:30|681.74|677.74|681.82|677.82|681.95|677.95|681.74|677.74|18
1618195540000|2021-04-12 02:45:40|681.84|677.84|681.61|677.61|681.9|677.9|681.6|677.6|31
1618195550000|2021-04-12 02:45:50|681.6|677.6|681.62|677.62|681.65|677.65|681.59|677.59|21
1618195560000|2021-04-12 02:46:00|681.61|677.61|681.78|677.78|681.84|677.84|681.61|677.61|14
1618195570000|2021-04-12 02:46:10|681.77|677.77|681.82|677.82|681.82|677.82|681.77|677.77|8
1618195580000|2021-04-12 02:46:20|681.78|677.78|681.84|677.84|681.86|677.86|681.76|677.76|15
1618195590000|2021-04-12 02:46:30|681.83|677.83|681.84|677.84|681.84|677.84|681.79|677.79|6
1618195600000|2021-04-12 02:46:40|681.85|677.85|681.7|677.7|681.87|677.87|681.7|677.7|13
1618195610000|2021-04-12 02:46:50|681.69|677.69|681.56|677.56|681.69|677.69|681.56|677.56|8
1618195620000|2021-04-12 02:47:00|681.55|677.55|681.49|677.49|681.55|677.55|681.47|677.47|12
1618195630000|2021-04-12 02:47:10|681.48|677.48|681.31|677.31|681.48|677.48|681.27|677.27|9
1618195640000|2021-04-12 02:47:20|681.35|677.35|681.21|677.21|681.35|677.35|681.21|677.21|6
1618195650000|2021-04-12 02:47:30|680.72|676.72|680.72|676.72|680.72|676.72|680.72|676.72|1
1618195660000|2021-04-12 02:47:40|680.65|676.65|680.61|676.61|680.73|676.73|680.58|676.58|12
1618195670000|2021-04-12 02:47:50|680.6|676.6|680.26|676.26|680.6|676.6|680.26|676.26|9
1618195680000|2021-04-12 02:48:00|680.24|676.24|679.59|675.59|680.26|676.26|679.58|675.58|21
1618195690000|2021-04-12 02:48:10|679.58|675.58|679.21|675.21|679.58|675.58|679.17|675.17|16
1618195700000|2021-04-12 02:48:20|679.19|675.19|679.13|675.13|679.21|675.21|679.11|675.11|13
1618195710000|2021-04-12 02:48:30|679.14|675.14|679.31|675.31|679.34|675.34|679.13|675.13|28
1618195720000|2021-04-12 02:48:40|679.27|675.27|679.24|675.24|679.34|675.34|679.2|675.2|21
1618195730000|2021-04-12 02:48:50|679.23|675.23|679.17|675.17|679.26|675.26|679.16|675.16|13
1618195740000|2021-04-12 02:49:00|679.23|675.23|679.19|675.19|679.28|675.28|679.16|675.16|11
1618195750000|2021-04-12 02:49:10|679.23|675.23|679.48|675.48|679.58|675.58|679.22|675.22|20
1618195760000|2021-04-12 02:49:20|679.44|675.44|679.67|675.67|679.76|675.76|679.44|675.44|21
1618195770000|2021-04-12 02:49:30|679.61|675.61|679.72|675.72|679.83|675.83|679.52|675.52|22
1618195780000|2021-04-12 02:49:40|679.73|675.73|679.75|675.75|679.77|675.77|679.67|675.67|20
1618195790000|2021-04-12 02:49:50|679.76|675.76|679.97|675.97|680.02|676.02|679.76|675.76|15
1618195800000|2021-04-12 02:50:00|680.01|676.01|680.2|676.2|680.25|676.25|679.97|675.97|24
1618195810000|2021-04-12 02:50:10|680.18|676.18|680.09|676.09|680.18|676.18|679.88|675.88|27
1618195820000|2021-04-12 02:50:20|680.08|676.08|680.08|676.08|680.08|676.08|680|676|16
1618195830000|2021-04-12 02:50:30|680.07|676.07|680.36|676.36|680.39|676.39|680.07|676.07|25
1618195840000|2021-04-12 02:50:40|680.35|676.35|680.06|676.06|680.37|676.37|680.06|676.06|20
1618195850000|2021-04-12 02:50:50|680.07|676.07|680.14|676.14|680.38|676.38|680.07|676.07|13
1618195860000|2021-04-12 02:51:00|680.08|676.08|679.86|675.86|680.08|676.08|679.79|675.79|26
1618195870000|2021-04-12 02:51:10|679.84|675.84|679.61|675.61|679.85|675.85|679.61|675.61|22
1618195880000|2021-04-12 02:51:20|679.62|675.62|679.62|675.62|679.69|675.69|679.57|675.57|20
1618195890000|2021-04-12 02:51:30|679.61|675.61|679.67|675.67|679.69|675.69|679.56|675.56|21
1618195900000|2021-04-12 02:51:40|679.68|675.68|679.58|675.58|679.69|675.69|679.57|675.57|22
1618195910000|2021-04-12 02:51:50|679.72|675.72|679.95|675.95|679.95|675.95|679.68|675.68|24
1618195920000|2021-04-12 02:52:00|679.99|675.99|680.41|676.41|680.45|676.45|679.99|675.99|21
1618195930000|2021-04-12 02:52:10|680.4|676.4|680.86|676.86|680.9|676.9|680.39|676.39|22
1618195940000|2021-04-12 02:52:20|680.88|676.88|681.29|677.29|681.29|677.29|680.84|676.84|16
1618195950000|2021-04-12 02:52:30|681.3|677.3|681.31|677.31|681.36|677.36|681.3|677.3|11
1618195960000|2021-04-12 02:52:40|681.3|677.3|680.83|676.83|681.3|677.3|680.74|676.74|24
1618195970000|2021-04-12 02:52:50|680.79|676.79|680.73|676.73|680.98|676.98|680.73|676.73|23
1618195980000|2021-04-12 02:53:00|680.85|676.85|680.88|676.88|681.02|677.02|680.85|676.85|26
1618195990000|2021-04-12 02:53:10|680.9|676.9|681.06|677.06|681.07|677.07|680.9|676.9|17
1618196000000|2021-04-12 02:53:20|681.07|677.07|681.06|677.06|681.07|677.07|681|677|8
1618196010000|2021-04-12 02:53:30|681.07|677.07|681.09|677.09|681.17|677.17|681.07|677.07|20
1618196020000|2021-04-12 02:53:40|681.23|677.23|681.16|677.16|681.23|677.23|681.05|677.05|10
1618196030000|2021-04-12 02:53:50|681.17|677.17|680.71|676.71|681.17|677.17|680.68|676.68|22
1618196040000|2021-04-12 02:54:00|680.69|676.69|680.61|676.61|680.72|676.72|680.55|676.55|18
1618196050000|2021-04-12 02:54:10|680.6|676.6|680.52|676.52|680.6|676.6|680.5|676.5|18
1618196060000|2021-04-12 02:54:20|680.54|676.54|680.8|676.8|680.84|676.84|680.52|676.52|26
1618196070000|2021-04-12 02:54:30|680.86|676.86|680.91|676.91|680.97|676.97|680.86|676.86|28
1618196080000|2021-04-12 02:54:40|680.9|676.9|681.09|677.09|681.09|677.09|680.9|676.9|13
1618196090000|2021-04-12 02:54:50|681.08|677.08|681.14|677.14|681.15|677.15|681.08|677.08|17
1618196100000|2021-04-12 02:55:00|681.13|677.13|681.06|677.06|681.14|677.14|681.06|677.06|19
1618196110000|2021-04-12 02:55:10|681.09|677.09|680.93|676.93|681.12|677.12|680.93|676.93|16
1618196120000|2021-04-12 02:55:20|680.94|676.94|680.99|676.99|681|677|680.91|676.91|10
1618196130000|2021-04-12 02:55:30|680.98|676.98|681.1|677.1|681.12|677.12|680.98|676.98|7
1618196140000|2021-04-12 02:55:40|681.11|677.11|681.09|677.09|681.13|677.13|681.09|677.09|19
1618196150000|2021-04-12 02:55:50|681.08|677.08|680.77|676.77|681.08|677.08|680.74|676.74|14
1618196160000|2021-04-12 02:56:00|680.76|676.76|680.72|676.72|680.79|676.79|680.69|676.69|20
1618196170000|2021-04-12 02:56:10|680.73|676.73|680.69|676.69|680.73|676.73|680.68|676.68|12
1618196180000|2021-04-12 02:56:20|680.67|676.67|680.65|676.65|680.69|676.69|680.64|676.64|11
1618196190000|2021-04-12 02:56:30|680.64|676.64|680.61|676.61|680.66|676.66|680.59|676.59|16
1618196200000|2021-04-12 02:56:40|680.62|676.62|680.58|676.58|680.63|676.63|680.53|676.53|14
1618196210000|2021-04-12 02:56:50|680.57|676.57|680.61|676.61|680.61|676.61|680.55|676.55|13
1618196220000|2021-04-12 02:57:00|680.62|676.62|680.69|676.69|680.71|676.71|680.62|676.62|11
1618196230000|2021-04-12 02:57:10|680.7|676.7|680.67|676.67|680.71|676.71|680.67|676.67|14
1618196240000|2021-04-12 02:57:20|680.68|676.68|680.64|676.64|680.7|676.7|680.64|676.64|8
1618196250000|2021-04-12 02:57:30|680.62|676.62|680.51|676.51|680.62|676.62|680.51|676.51|12
1618196260000|2021-04-12 02:57:40|680.48|676.48|680.47|676.47|680.48|676.48|680.47|676.47|2
1618196270000|2021-04-12 02:57:50|680.5|676.5|680.5|676.5|680.55|676.55|680.5|676.5|14
1618196280000|2021-04-12 02:58:00|680.51|676.51|680.49|676.49|680.53|676.53|680.49|676.49|4
1618196290000|2021-04-12 02:58:10|680.5|676.5|680.66|676.66|680.7|676.7|680.46|676.46|14
1618196300000|2021-04-12 02:58:20|680.67|676.67|680.69|676.69|680.73|676.73|680.67|676.67|11
1618196310000|2021-04-12 02:58:30|680.7|676.7|680.7|676.7|680.71|676.71|680.56|676.56|21
1618196320000|2021-04-12 02:58:40|680.69|676.69|680.71|676.71|680.76|676.76|680.69|676.69|15
1618196330000|2021-04-12 02:58:50|680.73|676.73|680.72|676.72|680.81|676.81|680.72|676.72|15
1618196340000|2021-04-12 02:59:00|680.76|676.76|680.81|676.81|680.85|676.85|680.64|676.64|14
1618196350000|2021-04-12 02:59:10|680.83|676.83|680.74|676.74|680.84|676.84|680.68|676.68|17
1618196360000|2021-04-12 02:59:20|680.75|676.75|680.68|676.68|680.77|676.77|680.65|676.65|19
1618196370000|2021-04-12 02:59:30|680.73|676.73|680.65|676.65|680.73|676.73|680.65|676.65|8
1618196380000|2021-04-12 02:59:40|680.67|676.67|680.69|676.69|680.74|676.74|680.67|676.67|15
1618196390000|2021-04-12 02:59:50|680.7|676.7|680.77|676.77|680.88|676.88|680.66|676.66|16
1618196400000|2021-04-12 03:00:00|680.75|676.75|680.51|676.51|680.8|676.8|680.29|676.29|24
1618196410000|2021-04-12 03:00:10|680.53|676.53|680.6|676.6|680.6|676.6|680.51|676.51|11
1618196420000|2021-04-12 03:00:20|680.59|676.59|680.72|676.72|680.72|676.72|680.59|676.59|14
1618196430000|2021-04-12 03:00:30|680.76|676.76|680.54|676.54|680.77|676.77|680.51|676.51|16
1618196440000|2021-04-12 03:00:40|680.49|676.49|680.44|676.44|680.49|676.49|680.29|676.29|21
1618196450000|2021-04-12 03:00:50|680.45|676.45|680.34|676.34|680.45|676.45|680.34|676.34|13
1618196460000|2021-04-12 03:01:00|680.3|676.3|680.24|676.24|680.31|676.31|680.23|676.23|19
1618196470000|2021-04-12 03:01:10|680.25|676.25|680.24|676.24|680.25|676.25|680.23|676.23|11
1618196480000|2021-04-12 03:01:20|680.27|676.27|680.26|676.26|680.27|676.27|680.24|676.24|9
1618196490000|2021-04-12 03:01:30|680.25|676.25|680.17|676.17|680.26|676.26|680.17|676.17|13
1618196500000|2021-04-12 03:01:40|680.18|676.18|680.17|676.17|680.18|676.18|680.15|676.15|5
1618196510000|2021-04-12 03:01:50|680.16|676.16|680.14|676.14|680.17|676.17|680.14|676.14|9
1618196520000|2021-04-12 03:02:00|680.15|676.15|680.17|676.17|680.18|676.18|680.14|676.14|11
1618196530000|2021-04-12 03:02:10|680.18|676.18|680.32|676.32|680.35|676.35|680.17|676.17|17
1618196540000|2021-04-12 03:02:20|680.31|676.31|680.62|676.62|680.62|676.62|680.31|676.31|12
1618196550000|2021-04-12 03:02:30|680.64|676.64|680.92|676.92|680.92|676.92|680.64|676.64|13
1618196560000|2021-04-12 03:02:40|680.94|676.94|680.77|676.77|680.94|676.94|680.75|676.75|22
1618196570000|2021-04-12 03:02:50|680.76|676.76|680.63|676.63|680.77|676.77|680.63|676.63|11
1618196580000|2021-04-12 03:03:00|680.65|676.65|680.7|676.7|680.73|676.73|680.65|676.65|18
1618196590000|2021-04-12 03:03:10|680.71|676.71|680.69|676.69|680.72|676.72|680.67|676.67|14
1618196600000|2021-04-12 03:03:20|680.7|676.7|680.81|676.81|680.85|676.85|680.69|676.69|19
1618196610000|2021-04-12 03:03:30|680.82|676.82|680.8|676.8|680.82|676.82|680.8|676.8|14
1618196620000|2021-04-12 03:03:40|680.81|676.81|680.82|676.82|680.84|676.84|680.81|676.81|7
1618196630000|2021-04-12 03:03:50|680.81|676.81|680.81|676.81|680.82|676.82|680.81|676.81|3
1618196640000|2021-04-12 03:04:00|680.82|676.82|681.02|677.02|681.04|677.04|680.81|676.81|19
1618196650000|2021-04-12 03:04:10|681.03|677.03|681.05|677.05|681.1|677.1|681.02|677.02|11
1618196660000|2021-04-12 03:04:20|681.04|677.04|681.06|677.06|681.06|677.06|681.02|677.02|11
1618196670000|2021-04-12 03:04:30|681.07|677.07|681.07|677.07|681.08|677.08|681.06|677.06|9
1618196680000|2021-04-12 03:04:40|681.08|677.08|680.75|676.75|681.09|677.09|680.74|676.74|17
1618196690000|2021-04-12 03:04:50|680.74|676.74|680.73|676.73|680.74|676.74|680.72|676.72|10
1618196700000|2021-04-12 03:05:00|680.72|676.72|680.75|676.75|680.76|676.76|680.72|676.72|13
1618196710000|2021-04-12 03:05:10|680.74|676.74|680.95|676.95|680.96|676.96|680.74|676.74|12
1618196720000|2021-04-12 03:05:20|680.97|676.97|681.07|677.07|681.08|677.08|680.95|676.95|15
1618196730000|2021-04-12 03:05:30|681.08|677.08|681.1|677.1|681.11|677.11|681.08|677.08|11
1618196740000|2021-04-12 03:05:40|681.11|677.11|681.1|677.1|681.15|677.15|681.1|677.1|18
1618196750000|2021-04-12 03:05:50|681.09|677.09|681.08|677.08|681.09|677.09|681.08|677.08|2
1618196760000|2021-04-12 03:06:00|681.09|677.09|681.09|677.09|681.12|677.12|681.08|677.08|4
1618196770000|2021-04-12 03:06:10|681.08|677.08|681.08|677.08|681.09|677.09|681.08|677.08|5
1618196780000|2021-04-12 03:06:20|681.09|677.09|681.08|677.08|681.1|677.1|681.08|677.08|4
1618196790000|2021-04-12 03:06:30|681.09|677.09|681.42|677.42|681.42|677.42|681.08|677.08|14
1618196800000|2021-04-12 03:06:40|681.46|677.46|681.42|677.42|681.63|677.63|681.4|677.4|16
1618196810000|2021-04-12 03:06:50|681.44|677.44|681.34|677.34|681.44|677.44|681.32|677.32|14
1618196820000|2021-04-12 03:07:00|681.33|677.33|681.29|677.29|681.33|677.33|681.19|677.19|10
1618196830000|2021-04-12 03:07:10|681.25|677.25|681.23|677.23|681.26|677.26|681.23|677.23|5
1618196840000|2021-04-12 03:07:20|681.25|677.25|681.26|677.26|681.28|677.28|681.19|677.19|22
1618196850000|2021-04-12 03:07:30|681.27|677.27|681.26|677.26|681.27|677.27|681.21|677.21|16
1618196860000|2021-04-12 03:07:40|681.21|677.21|680.8|676.8|681.21|677.21|680.79|676.79|20
1618196870000|2021-04-12 03:07:50|680.79|676.79|680.77|676.77|680.79|676.79|680.74|676.74|11
1618196880000|2021-04-12 03:08:00|680.76|676.76|680.82|676.82|680.82|676.82|680.76|676.76|17
1618196890000|2021-04-12 03:08:10|680.83|676.83|680.82|676.82|680.89|676.89|680.82|676.82|14
1618196900000|2021-04-12 03:08:20|680.81|676.81|681.05|677.05|681.13|677.13|680.76|676.76|26
1618196910000|2021-04-12 03:08:30|681.04|677.04|681.07|677.07|681.07|677.07|680.99|676.99|25
1618196920000|2021-04-12 03:08:40|681.02|677.02|681.1|677.1|681.11|677.11|681.02|677.02|19
1618196930000|2021-04-12 03:08:50|681.18|677.18|681.2|677.2|681.2|677.2|681.17|677.17|8
1618196940000|2021-04-12 03:09:00|681.22|677.22|681.28|677.28|681.28|677.28|681.19|677.19|13
1618196950000|2021-04-12 03:09:10|681.27|677.27|681.32|677.32|681.36|677.36|681.26|677.26|16
1618196960000|2021-04-12 03:09:20|681.33|677.33|681.36|677.36|681.38|677.38|681.33|677.33|16
1618196970000|2021-04-12 03:09:30|681.37|677.37|681.42|677.42|681.42|677.42|681.36|677.36|17
1618196980000|2021-04-12 03:09:40|681.41|677.41|681.5|677.5|681.5|677.5|681.38|677.38|16
1618196990000|2021-04-12 03:09:50|681.49|677.49|681.47|677.47|681.49|677.49|681.45|677.45|10
1618197000000|2021-04-12 03:10:00|681.5|677.5|681.35|677.35|681.5|677.5|681.33|677.33|16
1618197010000|2021-04-12 03:10:10|681.38|677.38|681.44|677.44|681.44|677.44|681.34|677.34|18
1618197020000|2021-04-12 03:10:20|681.43|677.43|681.4|677.4|681.44|677.44|681.38|677.38|20
1618197030000|2021-04-12 03:10:30|681.39|677.39|681.44|677.44|681.44|677.44|681.39|677.39|16
1618197040000|2021-04-12 03:10:40|681.43|677.43|681.43|677.43|681.47|677.47|681.43|677.43|14
1618197050000|2021-04-12 03:10:50|681.39|677.39|681.37|677.37|681.41|677.41|681.36|677.36|13
1618197060000|2021-04-12 03:11:00|681.36|677.36|681.32|677.32|681.36|677.36|681.3|677.3|17
1618197070000|2021-04-12 03:11:10|681.35|677.35|681.33|677.33|681.35|677.35|681.33|677.33|7
1618197080000|2021-04-12 03:11:20|681.27|677.27|681.13|677.13|681.27|677.27|680.97|676.97|15
1618197090000|2021-04-12 03:11:30|681.14|677.14|681.02|677.02|681.16|677.16|681|677|18
1618197100000|2021-04-12 03:11:40|680.98|676.98|681.3|677.3|681.3|677.3|680.98|676.98|16
1618197110000|2021-04-12 03:11:50|681.29|677.29|681.42|677.42|681.44|677.44|681.29|677.29|12
1618197120000|2021-04-12 03:12:00|681.45|677.45|681.56|677.56|681.59|677.59|681.43|677.43|18
1618197130000|2021-04-12 03:12:10|681.58|677.58|681.53|677.53|681.62|677.62|681.48|677.48|19
1618197140000|2021-04-12 03:12:20|681.54|677.54|681.53|677.53|681.54|677.54|681.5|677.5|20
1618197150000|2021-04-12 03:12:30|681.52|677.52|681.53|677.53|681.54|677.54|681.52|677.52|9
1618197160000|2021-04-12 03:12:40|681.54|677.54|681.55|677.55|681.56|677.56|681.53|677.53|7
1618197170000|2021-04-12 03:12:50|681.53|677.53|681.55|677.55|681.56|677.56|681.53|677.53|15
1618197180000|2021-04-12 03:13:00|681.56|677.56|681.56|677.56|681.57|677.57|681.49|677.49|14
1618197190000|2021-04-12 03:13:10|681.55|677.55|681.52|677.52|681.56|677.56|681.5|677.5|12
1618197200000|2021-04-12 03:13:20|681.5|677.5|681.47|677.47|681.52|677.52|681.47|677.47|7
1618197210000|2021-04-12 03:13:30|681.48|677.48|681.49|677.49|681.49|677.49|681.45|677.45|13
1618197220000|2021-04-12 03:13:40|681.48|677.48|681.58|677.58|681.6|677.6|681.48|677.48|22
1618197230000|2021-04-12 03:13:50|681.57|677.57|681.56|677.56|681.57|677.57|681.54|677.54|11
1618197240000|2021-04-12 03:14:00|681.53|677.53|681.56|677.56|681.57|677.57|681.53|677.53|10
1618197250000|2021-04-12 03:14:10|681.55|677.55|681.56|677.56|681.6|677.6|681.53|677.53|19
1618197260000|2021-04-12 03:14:20|681.57|677.57|681.13|677.13|681.58|677.58|681.13|677.13|24
1618197270000|2021-04-12 03:14:30|681.14|677.14|681.14|677.14|681.2|677.2|681.11|677.11|28
1618197280000|2021-04-12 03:14:40|681.15|677.15|681.1|677.1|681.15|677.15|681.1|677.1|11
1618197290000|2021-04-12 03:14:50|681.09|677.09|681.09|677.09|681.1|677.1|681.09|677.09|5
1618197300000|2021-04-12 03:15:00|681.1|677.1|681.04|677.04|681.1|677.1|681.03|677.03|13
1618197310000|2021-04-12 03:15:10|681.05|677.05|681.07|677.07|681.18|677.18|681.03|677.03|16
1618197320000|2021-04-12 03:15:20|681.03|677.03|681.08|677.08|681.11|677.11|681.03|677.03|25
1618197330000|2021-04-12 03:15:30|681.02|677.02|681.11|677.11|681.11|677.11|681.02|677.02|9
1618197340000|2021-04-12 03:15:40|681.08|677.08|681.48|677.48|681.49|677.49|681.08|677.08|26
1618197350000|2021-04-12 03:15:50|681.49|677.49|681.66|677.66|681.66|677.66|681.49|677.49|11
1618197360000|2021-04-12 03:16:00|681.64|677.64|681.97|677.97|681.97|677.97|681.64|677.64|15
1618197370000|2021-04-12 03:16:10|681.98|677.98|682.04|678.04|682.06|678.06|681.98|677.98|22
1618197380000|2021-04-12 03:16:20|682.05|678.05|682.66|678.66|682.72|678.72|682.01|678.01|18
1618197390000|2021-04-12 03:16:30|682.67|678.67|683.01|679.01|683.02|679.02|682.67|678.67|15
1618197400000|2021-04-12 03:16:40|683.03|679.03|683.09|679.09|683.25|679.25|682.97|678.97|18
1618197410000|2021-04-12 03:16:50|683.1|679.1|682.91|678.91|683.1|679.1|682.86|678.86|18
1618197420000|2021-04-12 03:17:00|682.85|678.85|682.8|678.8|682.86|678.86|682.74|678.74|23
1618197430000|2021-04-12 03:17:10|682.79|678.79|682.8|678.8|682.81|678.81|682.78|678.78|13
1618197440000|2021-04-12 03:17:20|682.78|678.78|682.8|678.8|682.84|678.84|682.78|678.78|16
1618197450000|2021-04-12 03:17:30|682.79|678.79|682.75|678.75|682.97|678.97|682.75|678.75|18
1618197460000|2021-04-12 03:17:40|682.73|678.73|682.36|678.36|682.73|678.73|682.34|678.34|27
1618197470000|2021-04-12 03:17:50|682.35|678.35|682.33|678.33|682.5|678.5|682.33|678.33|26
1618197480000|2021-04-12 03:18:00|682.38|678.38|682.6|678.6|682.6|678.6|682.38|678.38|23
1618197490000|2021-04-12 03:18:10|682.59|678.59|682.36|678.36|682.59|678.59|682.35|678.35|22
1618197500000|2021-04-12 03:18:20|682.35|678.35|682.46|678.46|682.48|678.48|682.35|678.35|17
1618197510000|2021-04-12 03:18:30|682.45|678.45|682.43|678.43|682.47|678.47|682.42|678.42|16
1618197520000|2021-04-12 03:18:40|682.44|678.44|682.37|678.37|682.44|678.44|682.26|678.26|27
1618197530000|2021-04-12 03:18:50|682.38|678.38|682.25|678.25|682.39|678.39|682.21|678.21|23
1618197540000|2021-04-12 03:19:00|682.24|678.24|682.7|678.7|682.71|678.71|682.21|678.21|19
1618197550000|2021-04-12 03:19:10|682.69|678.69|682.71|678.71|682.74|678.74|682.66|678.66|18
1618197560000|2021-04-12 03:19:20|682.7|678.7|682.71|678.71|682.71|678.71|682.69|678.69|7
1618197570000|2021-04-12 03:19:30|682.7|678.7|682.47|678.47|682.7|678.7|682.47|678.47|19
1618197580000|2021-04-12 03:19:40|682.48|678.48|682.39|678.39|682.52|678.52|682.33|678.33|16
1618197590000|2021-04-12 03:19:50|682.33|678.33|682.28|678.28|682.39|678.39|682.28|678.28|13
1618197600000|2021-04-12 03:20:00|682.23|678.23|682.54|678.54|682.55|678.55|682.23|678.23|23
1618197610000|2021-04-12 03:20:10|682.52|678.52|682.53|678.53|682.54|678.54|682.52|678.52|6
1618197620000|2021-04-12 03:20:20|682.54|678.54|682.5|678.5|682.54|678.54|682.48|678.48|16
1618197630000|2021-04-12 03:20:30|682.49|678.49|682.45|678.45|682.49|678.49|682.42|678.42|15
1618197640000|2021-04-12 03:20:40|682.47|678.47|682.6|678.6|682.6|678.6|682.47|678.47|12
1618197650000|2021-04-12 03:20:50|682.59|678.59|682.6|678.6|682.61|678.61|682.58|678.58|10
1618197660000|2021-04-12 03:21:00|682.61|678.61|682.6|678.6|682.61|678.61|682.6|678.6|4
1618197670000|2021-04-12 03:21:10|682.61|678.61|682.59|678.59|682.61|678.61|682.59|678.59|9
1618197680000|2021-04-12 03:21:20|682.63|678.63|682.71|678.71|682.72|678.72|682.63|678.63|11
1618197690000|2021-04-12 03:21:30|682.7|678.7|682.76|678.76|682.79|678.79|682.69|678.69|12
1618197700000|2021-04-12 03:21:40|682.69|678.69|682.7|678.7|682.7|678.7|682.66|678.66|13
1618197710000|2021-04-12 03:21:50|682.69|678.69|682.7|678.7|682.71|678.71|682.69|678.69|16
1618197720000|2021-04-12 03:22:00|682.69|678.69|682.74|678.74|682.75|678.75|682.69|678.69|8
1618197730000|2021-04-12 03:22:10|682.73|678.73|682.71|678.71|682.73|678.73|682.7|678.7|11
1618197740000|2021-04-12 03:22:20|682.7|678.7|682.53|678.53|682.71|678.71|682.52|678.52|19
1618197750000|2021-04-12 03:22:30|682.48|678.48|682.53|678.53|682.53|678.53|682.46|678.46|19
1618197760000|2021-04-12 03:22:40|682.56|678.56|682.46|678.46|682.59|678.59|682.44|678.44|22
1618197770000|2021-04-12 03:22:50|682.47|678.47|682.41|678.41|682.48|678.48|682.4|678.4|13
1618197780000|2021-04-12 03:23:00|682.39|678.39|682.42|678.42|682.42|678.42|682.39|678.39|5
1618197790000|2021-04-12 03:23:10|682.41|678.41|682.4|678.4|682.42|678.42|682.4|678.4|6
1618197800000|2021-04-12 03:23:20|682.42|678.42|682.12|678.12|682.42|678.42|682.1|678.1|14
1618197810000|2021-04-12 03:23:30|682.11|678.11|682.35|678.35|682.35|678.35|681.96|677.96|25
1618197820000|2021-04-12 03:23:40|682.37|678.37|682.77|678.77|682.78|678.78|682.37|678.37|15
1618197830000|2021-04-12 03:23:50|682.78|678.78|682.92|678.92|682.98|678.98|682.78|678.78|19
1618197840000|2021-04-12 03:24:00|682.93|678.93|683.76|679.76|683.78|679.78|682.91|678.91|21
1618197850000|2021-04-12 03:24:10|684.23|680.23|684.15|680.15|684.42|680.42|684.15|680.15|21
1618197860000|2021-04-12 03:24:20|684.39|680.39|684.78|680.78|684.83|680.83|684.37|680.37|31
1618197870000|2021-04-12 03:24:30|684.77|680.77|684.75|680.75|684.88|680.88|684.64|680.64|21
1618197880000|2021-04-12 03:24:40|684.69|680.69|684.88|680.88|684.93|680.93|684.69|680.69|19
1618197890000|2021-04-12 03:24:50|684.9|680.9|684.82|680.82|684.96|680.96|684.75|680.75|34
1618197900000|2021-04-12 03:25:00|684.83|680.83|684.9|680.9|684.9|680.9|684.77|680.77|18
1618197910000|2021-04-12 03:25:10|684.99|680.99|684.75|680.75|685.03|681.03|684.74|680.74|20
1618197920000|2021-04-12 03:25:20|684.74|680.74|684.93|680.93|684.94|680.94|684.74|680.74|16
1618197930000|2021-04-12 03:25:30|684.92|680.92|684.82|680.82|684.92|680.92|684.8|680.8|15
1618197940000|2021-04-12 03:25:40|684.9|680.9|684.87|680.87|684.98|680.98|684.83|680.83|22
1618197950000|2021-04-12 03:25:50|684.88|680.88|684.96|680.96|685.02|681.02|684.88|680.88|11
1618197960000|2021-04-12 03:26:00|684.97|680.97|684.77|680.77|684.97|680.97|684.77|680.77|14
1618197970000|2021-04-12 03:26:10|684.78|680.78|684.92|680.92|685.18|681.18|684.78|680.78|20
1618197980000|2021-04-12 03:26:20|684.93|680.93|684.9|680.9|684.93|680.93|684.86|680.86|19
1618197990000|2021-04-12 03:26:30|684.96|680.96|684.93|680.93|684.96|680.96|684.93|680.93|4
1618198000000|2021-04-12 03:26:40|684.83|680.83|684.79|680.79|684.83|680.83|684.79|680.79|5
1618198010000|2021-04-12 03:26:50|684.78|680.78|684.43|680.43|684.78|680.78|684.39|680.39|12
1618198020000|2021-04-12 03:27:00|684.4|680.4|684.41|680.41|684.48|680.48|684.35|680.35|18
1618198030000|2021-04-12 03:27:10|684.44|680.44|684.36|680.36|684.44|680.44|684.29|680.29|20
1618198040000|2021-04-12 03:27:20|684.32|680.32|684.15|680.15|684.32|680.32|684.14|680.14|19
1618198050000|2021-04-12 03:27:30|684.24|680.24|684.18|680.18|684.24|680.24|683.83|679.83|24
1618198060000|2021-04-12 03:27:40|684.19|680.19|684.14|680.14|684.19|680.19|684.14|680.14|20
1618198070000|2021-04-12 03:27:50|684.15|680.15|684.19|680.19|684.22|680.22|684.09|680.09|22
1618198080000|2021-04-12 03:28:00|684.18|680.18|684.22|680.22|684.23|680.23|684.17|680.17|10
1618198090000|2021-04-12 03:28:10|684.24|680.24|684.53|680.53|684.53|680.53|684.21|680.21|14
1618198100000|2021-04-12 03:28:20|684.51|680.51|684.58|680.58|684.61|680.61|684.51|680.51|15
1618198110000|2021-04-12 03:28:30|684.59|680.59|685|681|685.01|681.01|684.59|680.59|20
1618198120000|2021-04-12 03:28:40|685.01|681.01|685.03|681.03|685.03|681.03|685|681|10
1618198130000|2021-04-12 03:28:50|685.01|681.01|685.03|681.03|685.05|681.05|685.01|681.01|7
1618198140000|2021-04-12 03:29:00|685.02|681.02|685.24|681.24|685.24|681.24|685.01|681.01|14
1618198150000|2021-04-12 03:29:10|685.36|681.36|685.64|681.64|685.71|681.71|685.36|681.36|16
1618198160000|2021-04-12 03:29:20|685.63|681.63|685.65|681.65|685.65|681.65|685.46|681.46|29
1618198170000|2021-04-12 03:29:30|685.64|681.64|685.73|681.73|685.73|681.73|685.59|681.59|21
1618198180000|2021-04-12 03:29:40|685.75|681.75|685.69|681.69|685.75|681.75|685.62|681.62|28
1618198190000|2021-04-12 03:29:50|685.74|681.74|685.7|681.7|685.74|681.74|685.68|681.68|14
1618198200000|2021-04-12 03:30:00|685.69|681.69|685.67|681.67|685.69|681.69|685.64|681.64|10
1618198210000|2021-04-12 03:30:10|685.66|681.66|685.51|681.51|685.66|681.66|685.39|681.39|11
1618198220000|2021-04-12 03:30:20|685.52|681.52|685.52|681.52|685.65|681.65|685.44|681.44|18
1618198230000|2021-04-12 03:30:30|685.6|681.6|685.56|681.56|685.72|681.72|685.5|681.5|27
1618198240000|2021-04-12 03:30:40|685.55|681.55|685.54|681.54|685.56|681.56|685.5|681.5|19
1618198250000|2021-04-12 03:30:50|685.53|681.53|685.53|681.53|685.61|681.61|685.53|681.53|17
1618198260000|2021-04-12 03:31:00|685.55|681.55|685.47|681.47|685.56|681.56|685.47|681.47|19
1618198270000|2021-04-12 03:31:10|685.48|681.48|685.34|681.34|685.61|681.61|685.3|681.3|28
1618198280000|2021-04-12 03:31:20|685.35|681.35|685.55|681.55|685.55|681.55|685.25|681.25|33
1618198290000|2021-04-12 03:31:30|685.51|681.51|685.57|681.57|685.59|681.59|685.5|681.5|26
1618198300000|2021-04-12 03:31:40|685.55|681.55|685.43|681.43|685.55|681.55|685.42|681.42|26
1618198310000|2021-04-12 03:31:50|685.51|681.51|686.08|682.08|686.08|682.08|685.41|681.41|21
1618198320000|2021-04-12 03:32:00|686.06|682.06|686.16|682.16|686.16|682.16|686.05|682.05|20
1618198330000|2021-04-12 03:32:10|686.14|682.14|685.85|681.85|686.16|682.16|685.83|681.83|26
1618198340000|2021-04-12 03:32:20|685.81|681.81|685.8|681.8|685.82|681.82|685.68|681.68|29
1618198350000|2021-04-12 03:32:30|685.79|681.79|685.84|681.84|685.85|681.85|685.61|681.61|30
1618198360000|2021-04-12 03:32:40|685.88|681.88|685.49|681.49|685.88|681.88|685.49|681.49|23
1618198370000|2021-04-12 03:32:50|685.57|681.57|685.83|681.83|685.84|681.84|685.56|681.56|22
1618198380000|2021-04-12 03:33:00|685.79|681.79|685.99|681.99|685.99|681.99|685.69|681.69|21
1618198390000|2021-04-12 03:33:10|686|682|686.03|682.03|686.07|682.07|685.98|681.98|29
1618198400000|2021-04-12 03:33:20|686.02|682.02|686.11|682.11|686.12|682.12|685.97|681.97|14
1618198410000|2021-04-12 03:33:30|686.09|682.09|686.07|682.07|686.14|682.14|686.07|682.07|12
1618198420000|2021-04-12 03:33:40|686.06|682.06|686.02|682.02|686.07|682.07|686.02|682.02|19
1618198430000|2021-04-12 03:33:50|686.04|682.04|685.89|681.89|686.08|682.08|685.8|681.8|30
1618198440000|2021-04-12 03:34:00|685.86|681.86|685.71|681.71|685.9|681.9|685.6|681.6|28
1618198450000|2021-04-12 03:34:10|685.72|681.72|685.85|681.85|685.91|681.91|685.7|681.7|27
1618198460000|2021-04-12 03:34:20|685.87|681.87|686.18|682.18|686.19|682.19|685.79|681.79|24
1618198470000|2021-04-12 03:34:30|686.19|682.19|686.05|682.05|686.28|682.28|686.01|682.01|26
1618198480000|2021-04-12 03:34:40|686.07|682.07|686.02|682.02|686.13|682.13|685.96|681.96|20
1618198490000|2021-04-12 03:34:50|686.03|682.03|686.19|682.19|686.21|682.21|686.03|682.03|23
1618198500000|2021-04-12 03:35:00|686.18|682.18|686.2|682.2|686.2|682.2|686.15|682.15|12
1618198510000|2021-04-12 03:35:10|686.22|682.22|685.94|681.94|686.22|682.22|685.93|681.93|24
1618198520000|2021-04-12 03:35:20|685.93|681.93|685.98|681.98|686|682|685.87|681.87|23
1618198530000|2021-04-12 03:35:30|685.95|681.95|685.78|681.78|685.95|681.95|685.63|681.63|28
1618198540000|2021-04-12 03:35:40|685.77|681.77|685.78|681.78|685.86|681.86|685.77|681.77|22
1618198550000|2021-04-12 03:35:50|685.79|681.79|685.36|681.36|685.79|681.79|685.36|681.36|22
1618198560000|2021-04-12 03:36:00|685.41|681.41|684.98|680.98|685.52|681.52|684.98|680.98|15
1618198570000|2021-04-12 03:36:10|684.99|680.99|684.78|680.78|685.04|681.04|684.78|680.78|15
1618198580000|2021-04-12 03:36:20|684.77|680.77|684.75|680.75|684.84|680.84|684.65|680.65|12
1618198590000|2021-04-12 03:36:30|684.76|680.76|684.71|680.71|684.82|680.82|684.64|680.64|23
1618198600000|2021-04-12 03:36:40|684.73|680.73|684.94|680.94|685.07|681.07|684.73|680.73|18
1618198610000|2021-04-12 03:36:50|684.93|680.93|684.68|680.68|684.93|680.93|684.68|680.68|19
1618198620000|2021-04-12 03:37:00|684.65|680.65|684.84|680.84|684.87|680.87|684.64|680.64|14
1618198630000|2021-04-12 03:37:10|684.87|680.87|684.94|680.94|685.01|681.01|684.78|680.78|20
1618198640000|2021-04-12 03:37:20|684.91|680.91|684.87|680.87|684.92|680.92|684.87|680.87|7
1618198650000|2021-04-12 03:37:30|684.88|680.88|684.69|680.69|684.88|680.88|684.69|680.69|13
1618198660000|2021-04-12 03:37:40|684.68|680.68|684.48|680.48|684.78|680.78|684.47|680.47|24
1618198670000|2021-04-12 03:37:50|684.52|680.52|684.52|680.52|684.53|680.53|684.48|680.48|11
1618198680000|2021-04-12 03:38:00|684.49|680.49|684.52|680.52|684.53|680.53|684.49|680.49|9
1618198690000|2021-04-12 03:38:10|684.54|680.54|684.54|680.54|684.54|680.54|684.51|680.51|9
1618198700000|2021-04-12 03:38:20|684.52|680.52|684.54|680.54|684.57|680.57|684.52|680.52|13
1618198710000|2021-04-12 03:38:30|684.56|680.56|684.53|680.53|684.56|680.56|684.53|680.53|12
1618198720000|2021-04-12 03:38:40|684.52|680.52|684.52|680.52|684.55|680.55|684.51|680.51|9
1618198730000|2021-04-12 03:38:50|684.51|680.51|684.53|680.53|684.53|680.53|684.51|680.51|3
1618198740000|2021-04-12 03:39:00|684.52|680.52|684.52|680.52|684.53|680.53|684.51|680.51|5
1618198750000|2021-04-12 03:39:10|684.53|680.53|684.5|680.5|684.54|680.54|684.49|680.49|12
1618198760000|2021-04-12 03:39:20|684.49|680.49|684.53|680.53|684.55|680.55|684.46|680.46|23
1618198770000|2021-04-12 03:39:30|684.56|680.56|684.54|680.54|684.59|680.59|684.54|680.54|12
1618198780000|2021-04-12 03:39:40|684.55|680.55|684.5|680.5|684.55|680.55|684.5|680.5|8
1618198790000|2021-04-12 03:39:50|684.53|680.53|684.49|680.49|684.53|680.53|684.47|680.47|5
1618198800000|2021-04-12 03:40:00|684.48|680.48|684.64|680.64|684.65|680.65|684.48|680.48|12
1618198810000|2021-04-12 03:40:10|684.72|680.72|684.7|680.7|684.74|680.74|684.69|680.69|16
1618198820000|2021-04-12 03:40:20|684.72|680.72|684.66|680.66|684.75|680.75|684.66|680.66|16
1618198830000|2021-04-12 03:40:30|684.68|680.68|684.59|680.59|684.68|680.68|684.58|680.58|9
1618198840000|2021-04-12 03:40:40|684.6|680.6|684.71|680.71|684.72|680.72|684.55|680.55|17
1618198850000|2021-04-12 03:40:50|684.86|680.86|684.7|680.7|685.01|681.01|684.69|680.69|29
1618198860000|2021-04-12 03:41:00|684.74|680.74|684.65|680.65|684.74|680.74|684.62|680.62|20
1618198870000|2021-04-12 03:41:10|684.64|680.64|684.81|680.81|684.81|680.81|684.63|680.63|20
1618198880000|2021-04-12 03:41:20|684.8|680.8|684.78|680.78|684.8|680.8|684.69|680.69|17
1618198890000|2021-04-12 03:41:30|684.75|680.75|685.12|681.12|685.13|681.13|684.75|680.75|20
1618198900000|2021-04-12 03:41:40|685.11|681.11|685.06|681.06|685.13|681.13|685.05|681.05|11
1618198910000|2021-04-12 03:41:50|685.11|681.11|685.24|681.24|685.24|681.24|684.98|680.98|28
1618198920000|2021-04-12 03:42:00|685.23|681.23|685.82|681.82|685.82|681.82|685.21|681.21|26
1618198930000|2021-04-12 03:42:10|685.8|681.8|686.08|682.08|686.09|682.09|685.75|681.75|21
1618198940000|2021-04-12 03:42:20|686.06|682.06|686.02|682.02|686.12|682.12|686.02|682.02|21
1618198950000|2021-04-12 03:42:30|686.04|682.04|685.6|681.6|686.05|682.05|685.6|681.6|27
1618198960000|2021-04-12 03:42:40|685.62|681.62|685.56|681.56|685.62|681.62|685.53|681.53|18
1618198970000|2021-04-12 03:42:50|685.54|681.54|685.73|681.73|685.85|681.85|685.51|681.51|32
1618198980000|2021-04-12 03:43:00|685.76|681.76|685.6|681.6|685.8|681.8|685.59|681.59|24
1618198990000|2021-04-12 03:43:10|685.61|681.61|685.52|681.52|685.61|681.61|685.49|681.49|26
1618199000000|2021-04-12 03:43:20|685.43|681.43|685.67|681.67|685.68|681.68|685.35|681.35|19
1618199010000|2021-04-12 03:43:30|685.66|681.66|685.94|681.94|686.06|682.06|685.66|681.66|34
1618199020000|2021-04-12 03:43:40|686.02|682.02|686.27|682.27|686.27|682.27|686.01|682.01|25
1618199030000|2021-04-12 03:43:50|686.28|682.28|686.3|682.3|686.39|682.39|686.26|682.26|19
1618199040000|2021-04-12 03:44:00|686.32|682.32|686.71|682.71|686.76|682.76|686.28|682.28|27
1618199050000|2021-04-12 03:44:10|686.62|682.62|687.09|683.09|687.09|683.09|686.47|682.47|33
1618199060000|2021-04-12 03:44:20|687.08|683.08|686.93|682.93|687.08|683.08|686.89|682.89|27
1618199070000|2021-04-12 03:44:30|686.98|682.98|686.98|682.98|687.15|683.15|686.86|682.86|33
1618199080000|2021-04-12 03:44:40|686.95|682.95|686.88|682.88|686.98|682.98|686.81|682.81|22
1618199090000|2021-04-12 03:44:50|686.84|682.84|687.03|683.03|687.1|683.1|686.84|682.84|26
1618199100000|2021-04-12 03:45:00|687.04|683.04|687.15|683.15|687.15|683.15|687.04|683.04|11
1618199110000|2021-04-12 03:45:10|687.17|683.17|687.35|683.35|687.51|683.51|687.13|683.13|23
1618199120000|2021-04-12 03:45:20|687.39|683.39|687.57|683.57|687.57|683.57|687.39|683.39|22
1618199130000|2021-04-12 03:45:30|687.56|683.56|687.22|683.22|687.63|683.63|687.21|683.21|28
1618199140000|2021-04-12 03:45:40|687.21|683.21|687|683|687.3|683.3|686.99|682.99|33
1618199150000|2021-04-12 03:45:50|687.02|683.02|687|683|687.03|683.03|686.93|682.93|27
1618199160000|2021-04-12 03:46:00|687.01|683.01|686.97|682.97|687.17|683.17|686.89|682.89|32
1618199170000|2021-04-12 03:46:10|686.9|682.9|686.75|682.75|687.14|683.14|686.66|682.66|36
1618199180000|2021-04-12 03:46:20|686.76|682.76|686.84|682.84|686.86|682.86|686.74|682.74|25
1618199190000|2021-04-12 03:46:30|686.85|682.85|686.85|682.85|686.87|682.87|686.74|682.74|27
1618199200000|2021-04-12 03:46:40|686.84|682.84|686.37|682.37|686.85|682.85|686.37|682.37|32
1618199210000|2021-04-12 03:46:50|686.44|682.44|686.03|682.03|686.44|682.44|685.86|681.86|25
1618199220000|2021-04-12 03:47:00|686.01|682.01|686.02|682.02|686.02|682.02|685.9|681.9|23
1618199230000|2021-04-12 03:47:10|686.05|682.05|685.55|681.55|686.05|682.05|685.48|681.48|33
1618199240000|2021-04-12 03:47:20|685.53|681.53|685.62|681.62|685.71|681.71|685.48|681.48|27
1618199250000|2021-04-12 03:47:30|685.55|681.55|685.51|681.51|685.62|681.62|685.47|681.47|30
1618199260000|2021-04-12 03:47:40|685.48|681.48|685.36|681.36|685.48|681.48|685.36|681.36|13
1618199270000|2021-04-12 03:47:50|685.35|681.35|685.37|681.37|685.37|681.37|685.33|681.33|15
1618199280000|2021-04-12 03:48:00|685.41|681.41|685.56|681.56|685.64|681.64|685.36|681.36|26
1618199290000|2021-04-12 03:48:10|685.55|681.55|685.5|681.5|685.55|681.55|685.5|681.5|9
1618199300000|2021-04-12 03:48:20|685.53|681.53|685.7|681.7|685.7|681.7|685.53|681.53|14
1618199310000|2021-04-12 03:48:30|685.69|681.69|685.76|681.76|685.76|681.76|685.69|681.69|17
1618199320000|2021-04-12 03:48:40|685.75|681.75|685.76|681.76|685.79|681.79|685.74|681.74|23
1618199330000|2021-04-12 03:48:50|685.75|681.75|685.72|681.72|685.75|681.75|685.72|681.72|10
1618199340000|2021-04-12 03:49:00|685.73|681.73|685.82|681.82|685.86|681.86|685.72|681.72|15
1618199350000|2021-04-12 03:49:10|685.84|681.84|685.69|681.69|685.84|681.84|685.57|681.57|24
1618199360000|2021-04-12 03:49:20|685.68|681.68|685.69|681.69|685.77|681.77|685.54|681.54|20
1618199370000|2021-04-12 03:49:30|685.54|681.54|685.72|681.72|685.76|681.76|685.54|681.54|24
1618199380000|2021-04-12 03:49:40|685.7|681.7|685.69|681.69|685.72|681.72|685.59|681.59|31
1618199390000|2021-04-12 03:49:50|685.72|681.72|685.78|681.78|685.78|681.78|685.61|681.61|21
1618199400000|2021-04-12 03:50:00|685.94|681.94|686.27|682.27|686.27|682.27|685.94|681.94|22
1618199410000|2021-04-12 03:50:10|686.28|682.28|686.42|682.42|686.42|682.42|686.14|682.14|28
1618199420000|2021-04-12 03:50:20|686.49|682.49|686.64|682.64|686.64|682.64|686.49|682.49|13
1618199430000|2021-04-12 03:50:30|686.65|682.65|686.67|682.67|686.68|682.68|686.64|682.64|10
1618199440000|2021-04-12 03:50:40|686.66|682.66|686.67|682.67|686.69|682.69|686.65|682.65|24
1618199450000|2021-04-12 03:50:50|686.66|682.66|686.66|682.66|686.67|682.67|686.65|682.65|5
1618199460000|2021-04-12 03:51:00|686.67|682.67|686.76|682.76|686.77|682.77|686.67|682.67|11
1618199470000|2021-04-12 03:51:10|686.77|682.77|686.81|682.81|686.82|682.82|686.72|682.72|8
1618199480000|2021-04-12 03:51:20|686.82|682.82|686.81|682.81|686.82|682.82|686.81|682.81|2
1618199490000|2021-04-12 03:51:30|686.8|682.8|686.81|682.81|686.83|682.83|686.79|682.79|10
1618199500000|2021-04-12 03:51:40|686.8|682.8|686.81|682.81|686.81|682.81|686.8|682.8|4
1618199510000|2021-04-12 03:51:50|686.79|682.79|686.8|682.8|686.82|682.82|686.78|682.78|13
1618199520000|2021-04-12 03:52:00|686.81|682.81|686.81|682.81|686.83|682.83|686.79|682.79|22
1618199530000|2021-04-12 03:52:10|686.8|682.8|686.81|682.81|686.82|682.82|686.79|682.79|18
1618199540000|2021-04-12 03:52:20|686.8|682.8|686.8|682.8|686.81|682.81|686.79|682.79|5
1618199550000|2021-04-12 03:52:30|686.79|682.79|686.57|682.57|686.81|682.81|686.56|682.56|14
1618199560000|2021-04-12 03:52:40|686.59|682.59|686.56|682.56|686.6|682.6|686.56|682.56|14
1618199570000|2021-04-12 03:52:50|686.57|682.57|686.8|682.8|686.82|682.82|686.56|682.56|17
1618199580000|2021-04-12 03:53:00|686.81|682.81|687.19|683.19|687.27|683.27|686.79|682.79|26
1618199590000|2021-04-12 03:53:10|687.17|683.17|687.38|683.38|687.38|683.38|687.17|683.17|19
1618199600000|2021-04-12 03:53:20|687.39|683.39|687.52|683.52|687.52|683.52|687.39|683.39|7
1618199610000|2021-04-12 03:53:30|687.54|683.54|687.58|683.58|687.6|683.6|687.54|683.54|4
1618199620000|2021-04-12 03:53:40|687.59|683.59|687.57|683.57|687.59|683.59|687.54|683.54|13
1618199630000|2021-04-12 03:53:50|687.58|683.58|687.57|683.57|687.58|683.58|687.57|683.57|2
1618199640000|2021-04-12 03:54:00|687.58|683.58|687.7|683.7|687.77|683.77|687.58|683.58|18
1618199650000|2021-04-12 03:54:10|687.74|683.74|687.8|683.8|687.82|683.82|687.74|683.74|15
1618199660000|2021-04-12 03:54:20|687.79|683.79|687.87|683.87|687.87|683.87|687.79|683.79|6
1618199680000|2021-04-12 03:54:40|687.88|683.88|687.87|683.87|688|684|687.83|683.83|13
1618199690000|2021-04-12 03:54:50|687.82|683.82|687.76|683.76|687.82|683.82|687.73|683.73|17
1618199700000|2021-04-12 03:55:00|687.81|683.81|687.68|683.68|687.81|683.81|687.68|683.68|20
1618199710000|2021-04-12 03:55:10|687.65|683.65|687.65|683.65|687.7|683.7|687.61|683.61|17
1618199720000|2021-04-12 03:55:20|687.64|683.64|687.35|683.35|687.64|683.64|687.35|683.35|20
1618199730000|2021-04-12 03:55:30|687.37|683.37|686.98|682.98|687.37|683.37|686.98|682.98|32
1618199740000|2021-04-12 03:55:40|687.01|683.01|687.19|683.19|687.19|683.19|686.96|682.96|21
1618199750000|2021-04-12 03:55:50|687.24|683.24|687.22|683.22|687.33|683.33|687.18|683.18|21
1618199760000|2021-04-12 03:56:00|687.2|683.2|687.24|683.24|687.26|683.26|686.99|682.99|20
1618199770000|2021-04-12 03:56:10|687.37|683.37|687.43|683.43|687.43|683.43|687.37|683.37|3
1618199780000|2021-04-12 03:56:20|687.41|683.41|687.43|683.43|687.48|683.48|687.38|683.38|12
1618199790000|2021-04-12 03:56:30|687.44|683.44|687.28|683.28|687.44|683.44|687.15|683.15|18
1618199800000|2021-04-12 03:56:40|687.16|683.16|687.12|683.12|687.32|683.32|687.05|683.05|15
1618199810000|2021-04-12 03:56:50|687.09|683.09|687.03|683.03|687.1|683.1|686.99|682.99|15
1618199820000|2021-04-12 03:57:00|687.07|683.07|687.14|683.14|687.14|683.14|687.03|683.03|15
1618199830000|2021-04-12 03:57:10|687.17|683.17|687.16|683.16|687.22|683.22|687.15|683.15|14
1618199840000|2021-04-12 03:57:20|687.18|683.18|687.23|683.23|687.37|683.37|687.13|683.13|27
1618199850000|2021-04-12 03:57:30|687.24|683.24|687.19|683.19|687.25|683.25|687.15|683.15|25
1618199860000|2021-04-12 03:57:40|687.18|683.18|687.19|683.19|687.2|683.2|687.12|683.12|14
1618199870000|2021-04-12 03:57:50|687.16|683.16|687.22|683.22|687.23|683.23|687.13|683.13|17
1618199880000|2021-04-12 03:58:00|687.21|683.21|687.08|683.08|687.21|683.21|687.08|683.08|16
1618199890000|2021-04-12 03:58:10|687.13|683.13|687.06|683.06|687.16|683.16|687.06|683.06|26
1618199900000|2021-04-12 03:58:20|687.07|683.07|687.16|683.16|687.18|683.18|687.07|683.07|23
1618199910000|2021-04-12 03:58:30|687.18|683.18|687.4|683.4|687.4|683.4|687.18|683.18|11
1618199920000|2021-04-12 03:58:40|687.41|683.41|687.42|683.42|687.42|683.42|687.4|683.4|6
1618199930000|2021-04-12 03:58:50|687.43|683.43|687.41|683.41|687.43|683.43|687.41|683.41|3
1618199950000|2021-04-12 03:59:10|687.42|683.42|687.44|683.44|687.44|683.44|687.41|683.41|5
1618199960000|2021-04-12 03:59:20|687.42|683.42|687.4|683.4|687.43|683.43|687.4|683.4|7
1618199970000|2021-04-12 03:59:30|687.43|683.43|687.43|683.43|687.43|683.43|687.43|683.43|1
1618199980000|2021-04-12 03:59:40|687.44|683.44|687.45|683.45|687.47|683.47|687.44|683.44|3
1618199990000|2021-04-12 03:59:50|687.46|683.46|687.44|683.44|687.48|683.48|687.43|683.43|4
1618200000000|2021-04-12 04:00:00|687.46|683.46|687.45|683.45|687.47|683.47|687.45|683.45|3
1618200010000|2021-04-12 04:00:10|687.47|683.47|687.43|683.43|687.47|683.47|687.4|683.4|17
1618200020000|2021-04-12 04:00:20|687.46|683.46|687.49|683.49|687.51|683.51|687.46|683.46|8
1618200030000|2021-04-12 04:00:30|687.51|683.51|687.5|683.5|687.51|683.51|687.5|683.5|6
1618200040000|2021-04-12 04:00:40|687.49|683.49|687.11|683.11|687.49|683.49|687.09|683.09|16
1618200050000|2021-04-12 04:00:50|687.19|683.19|686.98|682.98|687.25|683.25|686.96|682.96|30
1618200060000|2021-04-12 04:01:00|686.97|682.97|687|683|687.02|683.02|686.97|682.97|21
1618200070000|2021-04-12 04:01:10|687.01|683.01|687.01|683.01|687.03|683.03|686.97|682.97|24
1618200080000|2021-04-12 04:01:20|687.03|683.03|687.14|683.14|687.15|683.15|687|683|19
1618200090000|2021-04-12 04:01:30|687.13|683.13|687.31|683.31|687.38|683.38|687.13|683.13|21
1618200100000|2021-04-12 04:01:40|687.3|683.3|687.31|683.31|687.32|683.32|687.27|683.27|19
1618200110000|2021-04-12 04:01:50|687.24|683.24|687.41|683.41|687.41|683.41|687.24|683.24|19
1618200120000|2021-04-12 04:02:00|687.47|683.47|687.45|683.45|687.47|683.47|687.43|683.43|4
1618200130000|2021-04-12 04:02:10|687.47|683.47|687.42|683.42|687.47|683.47|687.42|683.42|7
1618200140000|2021-04-12 04:02:20|687.43|683.43|687.48|683.48|687.5|683.5|687.42|683.42|7
1618200150000|2021-04-12 04:02:30|687.49|683.49|687.43|683.43|687.49|683.49|687.43|683.43|8
1618200160000|2021-04-12 04:02:40|687.42|683.42|687.14|683.14|687.42|683.42|687.11|683.11|23
1618200170000|2021-04-12 04:02:50|687.13|683.13|687.15|683.15|687.34|683.34|687.08|683.08|29
1618200180000|2021-04-12 04:03:00|687.17|683.17|687.11|683.11|687.18|683.18|687.07|683.07|25
1618200190000|2021-04-12 04:03:10|687.09|683.09|686.96|682.96|687.12|683.12|686.96|682.96|18
1618200210000|2021-04-12 04:03:30|686.89|682.89|686.83|682.83|686.92|682.92|686.82|682.82|9
1618200220000|2021-04-12 04:03:40|686.8|682.8|686.83|682.83|686.91|682.91|686.8|682.8|25
1618200230000|2021-04-12 04:03:50|686.84|682.84|686.44|682.44|686.87|682.87|686.43|682.43|31
1618200240000|2021-04-12 04:04:00|686.43|682.43|686.31|682.31|686.46|682.46|686.29|682.29|21
1618200250000|2021-04-12 04:04:10|686.29|682.29|686.19|682.19|686.29|682.29|686.19|682.19|17
1618200260000|2021-04-12 04:04:20|686.14|682.14|685.84|681.84|686.16|682.16|685.83|681.83|31
1618200270000|2021-04-12 04:04:30|685.81|681.81|685.62|681.62|685.81|681.81|685.6|681.6|25
1618200280000|2021-04-12 04:04:40|685.57|681.57|685.62|681.62|685.62|681.62|685.57|681.57|10
1618200290000|2021-04-12 04:04:50|685.61|681.61|685.6|681.6|685.61|681.61|685.59|681.59|9
1618200300000|2021-04-12 04:05:00|685.61|681.61|685.57|681.57|685.62|681.62|685.42|681.42|19
1618200310000|2021-04-12 04:05:10|685.58|681.58|685.51|681.51|685.62|681.62|685.5|681.5|13
1618200320000|2021-04-12 04:05:20|685.5|681.5|685.83|681.83|685.83|681.83|685.5|681.5|20
1618200330000|2021-04-12 04:05:30|685.81|681.81|685.86|681.86|685.88|681.88|685.77|681.77|28
1618200340000|2021-04-12 04:05:40|685.84|681.84|685.89|681.89|685.95|681.95|685.84|681.84|29
1618200350000|2021-04-12 04:05:50|685.91|681.91|685.87|681.87|685.93|681.93|685.83|681.83|23
1618200360000|2021-04-12 04:06:00|685.85|681.85|685.94|681.94|685.95|681.95|685.85|681.85|10
1618200370000|2021-04-12 04:06:10|685.93|681.93|686.26|682.26|686.26|682.26|685.93|681.93|11
1618200380000|2021-04-12 04:06:20|686.42|682.42|686.75|682.75|686.75|682.75|686.42|682.42|25
1618200390000|2021-04-12 04:06:30|686.74|682.74|686.97|682.97|686.98|682.98|686.74|682.74|18
1618200400000|2021-04-12 04:06:40|686.94|682.94|687.57|683.57|687.57|683.57|686.94|682.94|17
1618200410000|2021-04-12 04:06:50|687.56|683.56|687.89|683.89|687.9|683.9|687.45|683.45|20
1618200420000|2021-04-12 04:07:00|687.88|683.88|688.5|684.5|688.54|684.54|687.88|683.88|21
1618200430000|2021-04-12 04:07:10|688.52|684.52|688.88|684.88|688.89|684.89|688.52|684.52|18
1618200440000|2021-04-12 04:07:20|689.14|685.14|689.39|685.39|689.39|685.39|689.14|685.14|17
1618200450000|2021-04-12 04:07:30|689.29|685.29|689.04|685.04|689.38|685.38|688.62|684.62|21
1618200460000|2021-04-12 04:07:40|689.06|685.06|689.09|685.09|689.21|685.21|688.93|684.93|26
1618200470000|2021-04-12 04:07:50|689.13|685.13|689.03|685.03|689.23|685.23|688.94|684.94|29
1618200480000|2021-04-12 04:08:00|688.92|684.92|689.09|685.09|689.13|685.13|688.86|684.86|29
1618200490000|2021-04-12 04:08:10|689.08|685.08|689.05|685.05|689.09|685.09|689.03|685.03|20
1618200500000|2021-04-12 04:08:20|689.07|685.07|689.73|685.73|689.73|685.73|689.07|685.07|22
1618200510000|2021-04-12 04:08:30|689.74|685.74|689.74|685.74|689.9|685.9|689.65|685.65|23
1618200520000|2021-04-12 04:08:40|689.73|685.73|689.74|685.74|689.79|685.79|689.71|685.71|8
1618200530000|2021-04-12 04:08:50|689.76|685.76|689.86|685.86|689.86|685.86|689.74|685.74|10
1618200540000|2021-04-12 04:09:00|689.87|685.87|690.14|686.14|690.24|686.24|689.81|685.81|10
1618200550000|2021-04-12 04:09:10|690.15|686.15|690.4|686.4|690.4|686.4|690.15|686.15|7
1618200560000|2021-04-12 04:09:20|690.38|686.38|690.73|686.73|690.73|686.73|690.38|686.38|21
1618200570000|2021-04-12 04:09:30|690.72|686.72|690.3|686.3|690.72|686.72|690.16|686.16|31
1618200580000|2021-04-12 04:09:40|690.31|686.31|690.73|686.73|690.73|686.73|690.3|686.3|18
1618200590000|2021-04-12 04:09:50|690.74|686.74|691.28|687.28|691.32|687.32|690.74|686.74|29
1618200600000|2021-04-12 04:10:00|691.27|687.27|691.17|687.17|691.67|687.67|691.16|687.16|28
1618200610000|2021-04-12 04:10:10|691.15|687.15|690.77|686.77|691.16|687.16|690.74|686.74|28
1618200620000|2021-04-12 04:10:20|690.76|686.76|690.72|686.72|690.88|686.88|690.33|686.33|34
1618200630000|2021-04-12 04:10:30|690.76|686.76|691.6|687.6|691.6|687.6|690.68|686.68|28
1618200640000|2021-04-12 04:10:40|691.59|687.59|691.7|687.7|691.76|687.76|691.59|687.59|9
1618200650000|2021-04-12 04:10:50|691.69|687.69|691.61|687.61|691.74|687.74|691.61|687.61|7
1618200660000|2021-04-12 04:11:00|691.62|687.62|691.86|687.86|691.87|687.87|691.62|687.62|22
1618200670000|2021-04-12 04:11:10|691.84|687.84|691.77|687.77|691.86|687.86|691.62|687.62|22
1618200680000|2021-04-12 04:11:20|691.75|687.75|691.87|687.87|691.93|687.93|691.74|687.74|19
1618200690000|2021-04-12 04:11:30|691.95|687.95|692.06|688.06|692.21|688.21|691.95|687.95|23
1618200700000|2021-04-12 04:11:40|691.86|687.86|691.69|687.69|691.87|687.87|691.64|687.64|27
1618200710000|2021-04-12 04:11:50|691.8|687.8|691.17|687.17|691.8|687.8|691.17|687.17|25
1618200720000|2021-04-12 04:12:00|691.11|687.11|691.47|687.47|691.47|687.47|691.09|687.09|27
1618200730000|2021-04-12 04:12:10|691.54|687.54|691.66|687.66|691.67|687.67|691.51|687.51|21
1618200740000|2021-04-12 04:12:20|691.8|687.8|691.73|687.73|691.8|687.8|691.65|687.65|19
1618200750000|2021-04-12 04:12:30|691.71|687.71|691.95|687.95|691.99|687.99|691.7|687.7|20
1618200760000|2021-04-12 04:12:40|691.96|687.96|692.19|688.19|692.3|688.3|691.96|687.96|14
1618200770000|2021-04-12 04:12:50|692.09|688.09|692.48|688.48|692.52|688.52|692.02|688.02|30
1618200780000|2021-04-12 04:13:00|692.44|688.44|693.13|689.13|693.13|689.13|692.43|688.43|16
1618200790000|2021-04-12 04:13:10|693.18|689.18|693.89|689.89|694.03|690.03|693.18|689.18|28
1618200800000|2021-04-12 04:13:20|693.77|689.77|693.57|689.57|693.92|689.92|693.53|689.53|23
1618200810000|2021-04-12 04:13:30|693.6|689.6|694.4|690.4|694.48|690.48|693.6|689.6|9
1618200820000|2021-04-12 04:13:40|694.41|690.41|694.36|690.36|694.78|690.78|694.36|690.36|18
1618200830000|2021-04-12 04:13:50|694.26|690.26|694.75|690.75|694.93|690.93|694.26|690.26|20
1618200840000|2021-04-12 04:14:00|694.74|690.74|694.78|690.78|694.85|690.85|694.74|690.74|20
1618200850000|2021-04-12 04:14:10|694.79|690.79|694.71|690.71|694.98|690.98|694.71|690.71|35
1618200860000|2021-04-12 04:14:20|694.7|690.7|694.82|690.82|694.92|690.92|694.7|690.7|20
1618200870000|2021-04-12 04:14:30|694.81|690.81|694.67|690.67|694.81|690.81|694.5|690.5|17
1618200880000|2021-04-12 04:14:40|694.66|690.66|694.59|690.59|694.66|690.66|694.56|690.56|14
1618200890000|2021-04-12 04:14:50|694.62|690.62|694.6|690.6|694.79|690.79|694.56|690.56|26
1618200900000|2021-04-12 04:15:00|694.59|690.59|694.4|690.4|694.59|690.59|694.4|690.4|15
1618200910000|2021-04-12 04:15:10|694.42|690.42|694.7|690.7|694.7|690.7|694.41|690.41|11
1618200920000|2021-04-12 04:15:20|694.61|690.61|694.56|690.56|694.75|690.75|694.51|690.51|23
1618200930000|2021-04-12 04:15:30|694.51|690.51|694.6|690.6|694.66|690.66|694.51|690.51|15
1618200940000|2021-04-12 04:15:40|694.59|690.59|694.51|690.51|694.78|690.78|694.48|690.48|28
1618200950000|2021-04-12 04:15:50|694.52|690.52|694.5|690.5|694.59|690.59|694.5|690.5|21
1618200960000|2021-04-12 04:16:00|694.49|690.49|694.09|690.09|694.49|690.49|694.01|690.01|27
1618200970000|2021-04-12 04:16:10|694.08|690.08|692.68|688.68|694.08|690.08|692.67|688.67|25
1618200980000|2021-04-12 04:16:20|692.65|688.65|692.38|688.38|692.81|688.81|692.37|688.37|21
1618200990000|2021-04-12 04:16:30|692.37|688.37|692.31|688.31|692.42|688.42|692.31|688.31|13
1618201000000|2021-04-12 04:16:40|692.35|688.35|691.73|687.73|692.35|688.35|691.72|687.72|23
1618201010000|2021-04-12 04:16:50|691.72|687.72|692.32|688.32|692.35|688.35|691.72|687.72|21
1618201020000|2021-04-12 04:17:00|692.29|688.29|692.5|688.5|692.71|688.71|692.24|688.24|22
1618201030000|2021-04-12 04:17:10|692.49|688.49|692.12|688.12|692.53|688.53|692.05|688.05|28
1618201040000|2021-04-12 04:17:20|692.14|688.14|692.05|688.05|692.14|688.14|691.98|687.98|22
1618201050000|2021-04-12 04:17:30|692.04|688.04|692.05|688.05|692.07|688.07|691.97|687.97|23
1618201060000|2021-04-12 04:17:40|692.06|688.06|692.41|688.41|692.42|688.42|692.06|688.06|25
1618201070000|2021-04-12 04:17:50|692.4|688.4|692.42|688.42|692.44|688.44|692.24|688.24|23
1618201080000|2021-04-12 04:18:00|692.4|688.4|692.22|688.22|692.43|688.43|692.22|688.22|11
1618201090000|2021-04-12 04:18:10|692.23|688.23|692.3|688.3|692.34|688.34|692.13|688.13|8
1618201100000|2021-04-12 04:18:20|692.34|688.34|692.48|688.48|692.48|688.48|692.24|688.24|19
1618201110000|2021-04-12 04:18:30|692.53|688.53|692.25|688.25|692.53|688.53|692.25|688.25|23
1618201120000|2021-04-12 04:18:40|692.24|688.24|692.13|688.13|692.26|688.26|692.12|688.12|19
1618201130000|2021-04-12 04:18:50|692.12|688.12|692.25|688.25|692.25|688.25|692.1|688.1|15
1618201140000|2021-04-12 04:19:00|692.2|688.2|692.1|688.1|692.26|688.26|692.1|688.1|24
1618201150000|2021-04-12 04:19:10|692.09|688.09|691.87|687.87|692.12|688.12|691.77|687.77|21
1618201160000|2021-04-12 04:19:20|691.88|687.88|691.89|687.89|691.9|687.9|691.84|687.84|9
1618201170000|2021-04-12 04:19:30|691.88|687.88|692.21|688.21|692.27|688.27|691.88|687.88|26
1618201180000|2021-04-12 04:19:40|692.2|688.2|692.68|688.68|692.68|688.68|692.02|688.02|32
1618201190000|2021-04-12 04:19:50|692.69|688.69|693.2|689.2|693.2|689.2|692.6|688.6|28
1618201200000|2021-04-12 04:20:00|693.17|689.17|693.8|689.8|693.8|689.8|692.99|688.99|27
1618201210000|2021-04-12 04:20:10|693.81|689.81|694.41|690.41|694.41|690.41|693.81|689.81|23
1618201220000|2021-04-12 04:20:20|694.34|690.34|694.62|690.62|694.71|690.71|694.31|690.31|24
1618201230000|2021-04-12 04:20:30|694.61|690.61|694.79|690.79|694.79|690.79|694.61|690.61|22
1618201240000|2021-04-12 04:20:40|694.8|690.8|694.69|690.69|694.8|690.8|694.65|690.65|26
1618201250000|2021-04-12 04:20:50|694.7|690.7|694.69|690.69|694.7|690.7|694.68|690.68|12
1618201260000|2021-04-12 04:21:00|694.57|690.57|694.16|690.16|694.6|690.6|694.16|690.16|27
1618201270000|2021-04-12 04:21:10|694.15|690.15|693.91|689.91|694.31|690.31|693.85|689.85|28
1618201280000|2021-04-12 04:21:20|693.9|689.9|693.24|689.24|693.9|689.9|693.23|689.23|25
1618201290000|2021-04-12 04:21:30|693.29|689.29|693.2|689.2|693.3|689.3|692.89|688.89|31
1618201300000|2021-04-12 04:21:40|693.21|689.21|693.13|689.13|693.45|689.45|693.06|689.06|33
1618201310000|2021-04-12 04:21:50|693.11|689.11|693.13|689.13|693.92|689.92|692.98|688.98|14
1618201320000|2021-04-12 04:22:00|693.17|689.17|693.14|689.14|693.26|689.26|693.12|689.12|14
1618201330000|2021-04-12 04:22:10|693.12|689.12|693.11|689.11|693.14|689.14|693.11|689.11|11
1618201340000|2021-04-12 04:22:20|693.1|689.1|692.9|688.9|693.1|689.1|692.86|688.86|19
1618201350000|2021-04-12 04:22:30|692.91|688.91|692.84|688.84|692.92|688.92|692.78|688.78|18
1618201360000|2021-04-12 04:22:40|692.82|688.82|692.16|688.16|692.82|688.82|692.09|688.09|32
1618201370000|2021-04-12 04:22:50|692.17|688.17|691.86|687.86|692.17|688.17|691.86|687.86|26
1618201380000|2021-04-12 04:23:00|691.88|687.88|691.94|687.94|691.94|687.94|691.84|687.84|23
1618201390000|2021-04-12 04:23:10|691.99|687.99|691.84|687.84|692.1|688.1|691.82|687.82|28
1618201400000|2021-04-12 04:23:20|691.85|687.85|692.02|688.02|692.02|688.02|691.77|687.77|26
1618201410000|2021-04-12 04:23:30|692.03|688.03|692.87|688.87|692.87|688.87|692|688|36
1618201420000|2021-04-12 04:23:40|692.75|688.75|692.7|688.7|692.87|688.87|692.62|688.62|20
1618201430000|2021-04-12 04:23:50|692.84|688.84|693.08|689.08|693.22|689.22|692.81|688.81|26
1618201440000|2021-04-12 04:24:00|693.07|689.07|692.89|688.89|693.16|689.16|692.89|688.89|32
1618201450000|2021-04-12 04:24:10|692.87|688.87|692.78|688.78|692.87|688.87|692.66|688.66|25
1618201460000|2021-04-12 04:24:20|692.74|688.74|692.45|688.45|692.8|688.8|692.45|688.45|25
1618201470000|2021-04-12 04:24:30|692.41|688.41|692.35|688.35|692.41|688.41|692.13|688.13|28
1618201480000|2021-04-12 04:24:40|692.21|688.21|692.32|688.32|692.36|688.36|692.15|688.15|30
1618201490000|2021-04-12 04:24:50|692.31|688.31|692.47|688.47|692.47|688.47|692.21|688.21|27
1618201500000|2021-04-12 04:25:00|692.46|688.46|692.52|688.52|692.54|688.54|692.37|688.37|27
1618201510000|2021-04-12 04:25:10|692.56|688.56|692.39|688.39|692.72|688.72|692.33|688.33|21
1618201520000|2021-04-12 04:25:20|692.38|688.38|692.7|688.7|692.74|688.74|692.37|688.37|29
1618201530000|2021-04-12 04:25:30|692.69|688.69|692.65|688.65|692.69|688.69|692.65|688.65|9
1618201540000|2021-04-12 04:25:40|692.66|688.66|693.06|689.06|693.27|689.27|692.66|688.66|30
1618201550000|2021-04-12 04:25:50|693.05|689.05|692.5|688.5|693.05|689.05|692.45|688.45|30
1618201560000|2021-04-12 04:26:00|692.48|688.48|692.53|688.53|692.69|688.69|692.48|688.48|12
1618201570000|2021-04-12 04:26:10|692.74|688.74|692.51|688.51|692.74|688.74|692.51|688.51|23
1618201580000|2021-04-12 04:26:20|692.52|688.52|692.75|688.75|692.79|688.79|692.52|688.52|28
1618201590000|2021-04-12 04:26:30|692.74|688.74|692.76|688.76|692.89|688.89|692.63|688.63|28
1618201600000|2021-04-12 04:26:40|692.78|688.78|692.75|688.75|692.88|688.88|692.64|688.64|25
1618201610000|2021-04-12 04:26:50|692.8|688.8|692.86|688.86|692.86|688.86|692.71|688.71|28
1618201620000|2021-04-12 04:27:00|692.8|688.8|692.81|688.81|692.87|688.87|692.71|688.71|26
1618201630000|2021-04-12 04:27:10|692.91|688.91|693.24|689.24|693.31|689.31|692.91|688.91|30
1618201640000|2021-04-12 04:27:20|693.25|689.25|693.33|689.33|693.35|689.35|693.16|689.16|21
1618201650000|2021-04-12 04:27:30|693.32|689.32|693.01|689.01|693.33|689.33|692.98|688.98|24
1618201660000|2021-04-12 04:27:40|693.08|689.08|693.07|689.07|693.09|689.09|693.04|689.04|23
1618201670000|2021-04-12 04:27:50|693.04|689.04|693.06|689.06|693.07|689.07|693.01|689.01|15
1618201680000|2021-04-12 04:28:00|693.08|689.08|692.9|688.9|693.1|689.1|692.89|688.89|21
1618201690000|2021-04-12 04:28:10|692.91|688.91|692.94|688.94|693.05|689.05|692.91|688.91|25
1618201700000|2021-04-12 04:28:20|692.96|688.96|692.82|688.82|693.01|689.01|692.81|688.81|20
1618201710000|2021-04-12 04:28:30|692.87|688.87|693.45|689.45|693.45|689.45|692.87|688.87|31
1618201720000|2021-04-12 04:28:40|693.46|689.46|693.47|689.47|693.61|689.61|693.46|689.46|33
1618201730000|2021-04-12 04:28:50|693.48|689.48|693.72|689.72|693.72|689.72|693.45|689.45|27
1618201740000|2021-04-12 04:29:00|693.75|689.75|693.81|689.81|693.81|689.81|693.66|689.66|15
1618201750000|2021-04-12 04:29:10|693.7|689.7|693.68|689.68|693.72|689.72|693.66|689.66|16
1618201760000|2021-04-12 04:29:20|693.69|689.69|693.85|689.85|693.85|689.85|693.69|689.69|17
1618201770000|2021-04-12 04:29:30|693.84|689.84|694.26|690.26|694.27|690.27|693.84|689.84|16
1618201780000|2021-04-12 04:29:40|694.27|690.27|694.05|690.05|694.27|690.27|693.97|689.97|11
1618201790000|2021-04-12 04:29:50|694|690|693.76|689.76|694|690|693.76|689.76|9
1618201800000|2021-04-12 04:30:00|693.82|689.82|694.51|690.51|694.51|690.51|693.75|689.75|25
1618201810000|2021-04-12 04:30:10|694.47|690.47|694.29|690.29|694.59|690.59|694.29|690.29|23
1618201820000|2021-04-12 04:30:20|694.27|690.27|694.41|690.41|694.54|690.54|694.21|690.21|20
1618201830000|2021-04-12 04:30:30|694.38|690.38|695.2|691.2|695.25|691.25|694.38|690.38|17
1618201840000|2021-04-12 04:30:40|695.21|691.21|695.39|691.39|695.76|691.76|695.2|691.2|35
1618201850000|2021-04-12 04:30:50|695.47|691.47|695.37|691.37|695.67|691.67|695.16|691.16|31
1618201860000|2021-04-12 04:31:00|695.35|691.35|695.74|691.74|695.8|691.8|695.35|691.35|32
1618201870000|2021-04-12 04:31:10|695.79|691.79|696.18|692.18|696.18|692.18|695.73|691.73|22
1618201880000|2021-04-12 04:31:20|696.21|692.21|695.36|691.36|696.22|692.22|695.36|691.36|23
1618201890000|2021-04-12 04:31:30|695.45|691.45|694.94|690.94|695.53|691.53|694.69|690.69|31
1618201900000|2021-04-12 04:31:40|694.95|690.95|695.06|691.06|695.26|691.26|694.9|690.9|30
1618201910000|2021-04-12 04:31:50|695|691|694.95|690.95|695.07|691.07|694.89|690.89|30
1618201920000|2021-04-12 04:32:00|694.96|690.96|694.63|690.63|695.04|691.04|694.62|690.62|25
1618201930000|2021-04-12 04:32:10|694.58|690.58|693.83|689.83|694.6|690.6|693.83|689.83|30
1618201940000|2021-04-12 04:32:20|693.84|689.84|693.28|689.28|693.84|689.84|693.28|689.28|31
1618201950000|2021-04-12 04:32:30|693.27|689.27|692.93|688.93|693.35|689.35|692.93|688.93|25
1618201960000|2021-04-12 04:32:40|692.89|688.89|692.62|688.62|692.91|688.91|692.6|688.6|15
1618201970000|2021-04-12 04:32:50|692.59|688.59|692.64|688.64|692.71|688.71|692.44|688.44|26
1618201980000|2021-04-12 04:33:00|692.63|688.63|693.06|689.06|693.24|689.24|692.59|688.59|31
1618201990000|2021-04-12 04:33:10|693.04|689.04|692.84|688.84|693.04|689.04|692.82|688.82|31
1618202000000|2021-04-12 04:33:20|692.64|688.64|692.61|688.61|692.91|688.91|692.53|688.53|29
1618202010000|2021-04-12 04:33:30|692.65|688.65|692.05|688.05|692.65|688.65|692.05|688.05|20
1618202020000|2021-04-12 04:33:40|692.04|688.04|692.12|688.12|692.25|688.25|692.02|688.02|31
1618202030000|2021-04-12 04:33:50|692.11|688.11|691.96|687.96|692.11|688.11|691.71|687.71|27
1618202040000|2021-04-12 04:34:00|691.97|687.97|691.87|687.87|692.1|688.1|691.83|687.83|26
1618202050000|2021-04-12 04:34:10|691.92|687.92|691.85|687.85|691.98|687.98|691.84|687.84|31
1618202060000|2021-04-12 04:34:20|691.82|687.82|691.72|687.72|691.82|687.82|691.64|687.64|24
1618202070000|2021-04-12 04:34:30|691.64|687.64|691.8|687.8|691.9|687.9|691.63|687.63|32
1618202080000|2021-04-12 04:34:40|691.81|687.81|691.81|687.81|691.84|687.84|691.67|687.67|30
1618202090000|2021-04-12 04:34:50|691.82|687.82|691.83|687.83|691.88|687.88|691.8|687.8|20
1618202100000|2021-04-12 04:35:00|691.89|687.89|692.5|688.5|692.66|688.66|691.84|687.84|24
1618202110000|2021-04-12 04:35:10|692.51|688.51|692.43|688.43|692.61|688.61|692.43|688.43|13
1618202120000|2021-04-12 04:35:20|692.47|688.47|692.3|688.3|692.56|688.56|692.25|688.25|17
1618202130000|2021-04-12 04:35:30|692.28|688.28|692.04|688.04|692.34|688.34|692.04|688.04|28
1618202140000|2021-04-12 04:35:40|692.02|688.02|691.93|687.93|692.16|688.16|691.93|687.93|26
1618202150000|2021-04-12 04:35:50|691.8|687.8|691.91|687.91|691.99|687.99|691.69|687.69|31
1618202160000|2021-04-12 04:36:00|691.96|687.96|692.05|688.05|692.12|688.12|691.93|687.93|30
1618202170000|2021-04-12 04:36:10|692.06|688.06|692.11|688.11|692.11|688.11|691.94|687.94|21
1618202180000|2021-04-12 04:36:20|692.13|688.13|692.12|688.12|692.15|688.15|692.08|688.08|16
1618202190000|2021-04-12 04:36:30|692.13|688.13|692.1|688.1|692.13|688.13|692.06|688.06|4
1618202200000|2021-04-12 04:36:40|692.15|688.15|691.85|687.85|692.15|688.15|691.75|687.75|16
1618202210000|2021-04-12 04:36:50|691.84|687.84|691.66|687.66|691.84|687.84|691.62|687.62|25
1618202220000|2021-04-12 04:37:00|691.65|687.65|691.84|687.84|691.84|687.84|691.65|687.65|18
1618202230000|2021-04-12 04:37:10|691.88|687.88|692.12|688.12|692.12|688.12|691.85|687.85|28
1618202240000|2021-04-12 04:37:20|692.11|688.11|692.71|688.71|692.71|688.71|692.1|688.1|31
1618202250000|2021-04-12 04:37:30|692.74|688.74|693.19|689.19|693.31|689.31|692.74|688.74|27
1618202260000|2021-04-12 04:37:40|693.17|689.17|692.94|688.94|693.21|689.21|692.9|688.9|26
1618202270000|2021-04-12 04:37:50|692.92|688.92|693.19|689.19|693.22|689.22|692.92|688.92|26
1618202280000|2021-04-12 04:38:00|693.12|689.12|693.32|689.32|693.32|689.32|693.12|689.12|17
1618202290000|2021-04-12 04:38:10|693.31|689.31|693.53|689.53|693.55|689.55|693.31|689.31|22
1618202300000|2021-04-12 04:38:20|693.52|689.52|693.16|689.16|693.52|689.52|693.01|689.01|25
1618202310000|2021-04-12 04:38:30|693.18|689.18|693.14|689.14|693.22|689.22|693.11|689.11|30
1618202320000|2021-04-12 04:38:40|693.12|689.12|693.59|689.59|693.59|689.59|693.01|689.01|23
1618202330000|2021-04-12 04:38:50|693.58|689.58|693.81|689.81|693.81|689.81|693.54|689.54|16
1618202340000|2021-04-12 04:39:00|693.79|689.79|694.28|690.28|694.28|690.28|693.77|689.77|23
1618202350000|2021-04-12 04:39:10|694.27|690.27|694.51|690.51|694.51|690.51|693.95|689.95|28
1618202360000|2021-04-12 04:39:20|694.52|690.52|694.82|690.82|694.86|690.86|694.49|690.49|21
1618202370000|2021-04-12 04:39:30|694.83|690.83|694.79|690.79|694.96|690.96|694.7|690.7|23
1618202380000|2021-04-12 04:39:40|694.77|690.77|694.88|690.88|694.88|690.88|694.69|690.69|23
1618202390000|2021-04-12 04:39:50|695.32|691.32|695.5|691.5|695.5|691.5|695.32|691.32|8
1618202400000|2021-04-12 04:40:00|695.55|691.55|695.56|691.56|695.57|691.57|695.52|691.52|11
1618202410000|2021-04-12 04:40:10|695.57|691.57|695.41|691.41|695.57|691.57|695.41|691.41|11
1618202420000|2021-04-12 04:40:20|695.4|691.4|694.76|690.76|695.4|691.4|694.76|690.76|35
1618202430000|2021-04-12 04:40:30|694.68|690.68|694.46|690.46|694.71|690.71|694.46|690.46|17
1618202440000|2021-04-12 04:40:40|694.41|690.41|694.48|690.48|694.51|690.51|694.37|690.37|29
1618202450000|2021-04-12 04:40:50|694.5|690.5|694.08|690.08|694.52|690.52|694.06|690.06|26
1618202460000|2021-04-12 04:41:00|694.04|690.04|693.81|689.81|694.38|690.38|693.8|689.8|21
1618202470000|2021-04-12 04:41:10|693.82|689.82|694.07|690.07|694.15|690.15|693.8|689.8|25
1618202480000|2021-04-12 04:41:20|694.08|690.08|693.95|689.95|694.1|690.1|693.89|689.89|15
1618202490000|2021-04-12 04:41:30|693.91|689.91|694.46|690.46|694.55|690.55|693.91|689.91|27
1618202500000|2021-04-12 04:41:40|694.52|690.52|694.55|690.55|694.6|690.6|694.35|690.35|26
1618202510000|2021-04-12 04:41:50|694.54|690.54|695|691|695|691|694.51|690.51|28
1618202520000|2021-04-12 04:42:00|694.99|690.99|694.57|690.57|695.1|691.1|694.57|690.57|29
1618202530000|2021-04-12 04:42:10|694.61|690.61|694.22|690.22|694.61|690.61|694.22|690.22|19
1618202540000|2021-04-12 04:42:20|694.23|690.23|694.21|690.21|694.26|690.26|694.2|690.2|17
1618202550000|2021-04-12 04:42:30|694.1|690.1|694.23|690.23|694.25|690.25|694.07|690.07|19
1618202560000|2021-04-12 04:42:40|694.22|690.22|694.25|690.25|694.55|690.55|694.06|690.06|30
1618202570000|2021-04-12 04:42:50|694.21|690.21|694.15|690.15|694.21|690.21|694.08|690.08|17
1618202580000|2021-04-12 04:43:00|694.17|690.17|694.08|690.08|694.17|690.17|694.01|690.01|14
1618202590000|2021-04-12 04:43:10|694.14|690.14|694.06|690.06|694.14|690.14|694.05|690.05|13
1618202600000|2021-04-12 04:43:20|694.03|690.03|693.65|689.65|694.03|690.03|693.47|689.47|31
1618202610000|2021-04-12 04:43:30|693.55|689.55|693.48|689.48|693.75|689.75|693.48|689.48|29
1618202620000|2021-04-12 04:43:40|693.47|689.47|692.48|688.48|693.47|689.47|692.44|688.44|16
1618202630000|2021-04-12 04:43:50|692.47|688.47|692.53|688.53|692.57|688.57|692.43|688.43|28
1618202640000|2021-04-12 04:44:00|692.55|688.55|692.57|688.57|692.61|688.61|692.53|688.53|22
1618202650000|2021-04-12 04:44:10|692.53|688.53|692.51|688.51|692.66|688.66|692.39|688.39|24
1618202660000|2021-04-12 04:44:20|692.53|688.53|692.44|688.44|692.61|688.61|692.37|688.37|17
1618202670000|2021-04-12 04:44:30|692.4|688.4|692.37|688.37|692.4|688.4|692.32|688.32|18
1618202680000|2021-04-12 04:44:40|692.36|688.36|692.47|688.47|692.5|688.5|692.33|688.33|25
1618202690000|2021-04-12 04:44:50|692.45|688.45|692.48|688.48|692.5|688.5|692.41|688.41|16
1618202700000|2021-04-12 04:45:00|692.46|688.46|692.28|688.28|692.46|688.46|692.28|688.28|7
1618202710000|2021-04-12 04:45:10|692.18|688.18|691.92|687.92|692.22|688.22|691.92|687.92|25
1618202720000|2021-04-12 04:45:20|691.93|687.93|691.46|687.46|691.95|687.95|691.46|687.46|28
1618202730000|2021-04-12 04:45:30|691.45|687.45|691.46|687.46|691.51|687.51|691.42|687.42|11
1618202740000|2021-04-12 04:45:40|691.45|687.45|691.46|687.46|691.47|687.47|691.43|687.43|10
1618202750000|2021-04-12 04:45:50|691.47|687.47|691.69|687.69|691.73|687.73|691.45|687.45|28
1618202760000|2021-04-12 04:46:00|691.7|687.7|691.57|687.57|691.77|687.77|691.56|687.56|34
1618202770000|2021-04-12 04:46:10|691.56|687.56|691.55|687.55|691.59|687.59|691.55|687.55|7
1618202780000|2021-04-12 04:46:20|691.51|687.51|690.87|686.87|691.55|687.55|690.85|686.85|25
1618202790000|2021-04-12 04:46:30|690.88|686.88|690.86|686.86|690.89|686.89|690.86|686.86|14
1618202800000|2021-04-12 04:46:40|690.83|686.83|691.09|687.09|691.11|687.11|690.82|686.82|16
1618202810000|2021-04-12 04:46:50|691.12|687.12|690.9|686.9|691.17|687.17|690.74|686.74|27
1618202820000|2021-04-12 04:47:00|690.85|686.85|690.91|686.91|690.96|686.96|690.85|686.85|19
1618202830000|2021-04-12 04:47:10|690.82|686.82|690.65|686.65|690.82|686.82|690.61|686.61|29
1618202840000|2021-04-12 04:47:20|690.67|686.67|691.01|687.01|691.01|687.01|690.65|686.65|9
1618202850000|2021-04-12 04:47:30|691|687|691.23|687.23|691.41|687.41|691|687|19
1618202860000|2021-04-12 04:47:40|691.17|687.17|691.32|687.32|691.32|687.32|691.17|687.17|9
1618202870000|2021-04-12 04:47:50|691.39|687.39|691.63|687.63|691.72|687.72|691.39|687.39|22
1618202880000|2021-04-12 04:48:00|691.64|687.64|691.72|687.72|691.74|687.74|691.63|687.63|11
1618202890000|2021-04-12 04:48:10|691.65|687.65|691.66|687.66|691.68|687.68|691.6|687.6|14
1618202900000|2021-04-12 04:48:20|691.65|687.65|691.85|687.85|691.85|687.85|691.65|687.65|8
1618202910000|2021-04-12 04:48:30|691.87|687.87|692.63|688.63|692.65|688.65|691.87|687.87|16
1618202920000|2021-04-12 04:48:40|692.62|688.62|692.66|688.66|692.66|688.66|692.62|688.62|3
1618202930000|2021-04-12 04:48:50|692.61|688.61|692.5|688.5|692.62|688.62|692.5|688.5|7
1618202940000|2021-04-12 04:49:00|692.49|688.49|692.43|688.43|692.57|688.57|692.42|688.42|15
1618202950000|2021-04-12 04:49:10|692.41|688.41|692.05|688.05|692.41|688.41|692.05|688.05|9
1618202960000|2021-04-12 04:49:20|692.06|688.06|692.06|688.06|692.06|688.06|692.06|688.06|1
1618202970000|2021-04-12 04:49:30|692.08|688.08|692.13|688.13|692.13|688.13|692.07|688.07|4
1618202980000|2021-04-12 04:49:40|692.21|688.21|692.25|688.25|692.29|688.29|692.18|688.18|12
1618202990000|2021-04-12 04:49:50|692.23|688.23|692.23|688.23|692.23|688.23|692.23|688.23|1
1618203010000|2021-04-12 04:50:10|692.22|688.22|692.04|688.04|692.22|688.22|692|688|9
1618203020000|2021-04-12 04:50:20|691.81|687.81|691.75|687.75|691.82|687.82|691.75|687.75|8
1618203040000|2021-04-12 04:50:40|691.77|687.77|691.94|687.94|691.94|687.94|691.77|687.77|7
1618203050000|2021-04-12 04:50:50|692|688|692.02|688.02|692.07|688.07|692|688|9
1618203060000|2021-04-12 04:51:00|691.98|687.98|691.86|687.86|692|688|691.86|687.86|5
1618203070000|2021-04-12 04:51:10|691.83|687.83|691.71|687.71|691.83|687.83|691.71|687.71|7
1618203080000|2021-04-12 04:51:20|691.73|687.73|692.01|688.01|692.08|688.08|691.73|687.73|15
1618203090000|2021-04-12 04:51:30|691.99|687.99|691.98|687.98|691.99|687.99|691.94|687.94|7
1618203100000|2021-04-12 04:51:40|692.01|688.01|692.01|688.01|692.09|688.09|691.99|687.99|12
1618203110000|2021-04-12 04:51:50|692.02|688.02|691.99|687.99|692.11|688.11|691.97|687.97|9
1618203120000|2021-04-12 04:52:00|691.91|687.91|691.7|687.7|691.91|687.91|691.65|687.65|19
1618203130000|2021-04-12 04:52:10|691.67|687.67|691.64|687.64|691.67|687.67|691.6|687.6|6
1618203140000|2021-04-12 04:52:20|691.65|687.65|691.59|687.59|691.65|687.65|691.58|687.58|10
1618203150000|2021-04-12 04:52:30|691.63|687.63|691.63|687.63|691.63|687.63|691.59|687.59|17
1618203160000|2021-04-12 04:52:40|691.6|687.6|691.57|687.57|691.65|687.65|691.51|687.51|24
1618203170000|2021-04-12 04:52:50|691.49|687.49|691.44|687.44|691.52|687.52|691.44|687.44|10
1618203180000|2021-04-12 04:53:00|691.46|687.46|691.44|687.44|691.58|687.58|691.44|687.44|13
1618203190000|2021-04-12 04:53:10|691.41|687.41|691.22|687.22|691.41|687.41|691.17|687.17|23
1618203200000|2021-04-12 04:53:20|691.18|687.18|691.23|687.23|691.23|687.23|691.13|687.13|8
1618203210000|2021-04-12 04:53:30|690.96|686.96|690.97|686.97|691|687|690.94|686.94|17
1618203220000|2021-04-12 04:53:40|691|687|690.79|686.79|691|687|690.79|686.79|27
1618203230000|2021-04-12 04:53:50|690.74|686.74|690.47|686.47|690.79|686.79|690.42|686.42|28
1618203240000|2021-04-12 04:54:00|690.43|686.43|690.51|686.51|690.53|686.53|690.43|686.43|18
1618203250000|2021-04-12 04:54:10|690.47|686.47|690.32|686.32|690.53|686.53|690.25|686.25|17
1618203260000|2021-04-12 04:54:20|690.3|686.3|690.5|686.5|690.51|686.51|690.2|686.2|16
1618203270000|2021-04-12 04:54:30|690.49|686.49|690.42|686.42|690.54|686.54|690.37|686.37|27
1618203280000|2021-04-12 04:54:40|690.43|686.43|690.55|686.55|690.56|686.56|690.43|686.43|23
1618203290000|2021-04-12 04:54:50|690.57|686.57|690.54|686.54|690.57|686.57|690.54|686.54|9
1618203300000|2021-04-12 04:55:00|690.55|686.55|690.55|686.55|690.56|686.56|690.53|686.53|16
1618203310000|2021-04-12 04:55:10|690.54|686.54|690.59|686.59|690.63|686.63|690.53|686.53|27
1618203320000|2021-04-12 04:55:20|690.58|686.58|690.53|686.53|690.58|686.58|690.52|686.52|8
1618203330000|2021-04-12 04:55:30|690.52|686.52|690.53|686.53|690.54|686.54|690.52|686.52|8
1618203340000|2021-04-12 04:55:40|690.52|686.52|690.5|686.5|690.53|686.53|690.5|686.5|14
1618203350000|2021-04-12 04:55:50|690.49|686.49|690.49|686.49|690.5|686.5|690.49|686.49|3
1618203370000|2021-04-12 04:56:10|690.5|686.5|690.5|686.5|690.5|686.5|690.49|686.49|3
1618203380000|2021-04-12 04:56:20|690.57|686.57|691.31|687.31|691.31|687.31|690.57|686.57|31
1618203390000|2021-04-12 04:56:30|691.28|687.28|691.36|687.36|691.46|687.46|691.28|687.28|28
1618203400000|2021-04-12 04:56:40|691.35|687.35|690.93|686.93|691.35|687.35|690.93|686.93|21
1618203410000|2021-04-12 04:56:50|690.96|686.96|690.81|686.81|690.96|686.96|690.74|686.74|18
1618203420000|2021-04-12 04:57:00|690.82|686.82|690.82|686.82|690.85|686.85|690.69|686.69|30
1618203430000|2021-04-12 04:57:10|690.81|686.81|690.9|686.9|690.95|686.95|690.81|686.81|22
1618203440000|2021-04-12 04:57:20|690.88|686.88|690.86|686.86|690.9|686.9|690.84|686.84|19
1618203450000|2021-04-12 04:57:30|690.85|686.85|690.87|686.87|690.88|686.88|690.84|686.84|23
1618203460000|2021-04-12 04:57:40|690.88|686.88|690.81|686.81|690.96|686.96|690.81|686.81|22
1618203470000|2021-04-12 04:57:50|690.82|686.82|690.87|686.87|690.87|686.87|690.82|686.82|7
1618203480000|2021-04-12 04:58:00|690.86|686.86|691.09|687.09|691.1|687.1|690.68|686.68|26
1618203490000|2021-04-12 04:58:10|691.08|687.08|690.69|686.69|691.09|687.09|690.68|686.68|26
1618203500000|2021-04-12 04:58:20|690.7|686.7|690.56|686.56|690.7|686.7|690.5|686.5|21
1618203510000|2021-04-12 04:58:30|690.5|686.5|690.22|686.22|690.55|686.55|690.2|686.2|24
1618203520000|2021-04-12 04:58:40|690.2|686.2|689.32|685.32|690.22|686.22|689.32|685.32|23
1618203530000|2021-04-12 04:58:50|689.38|685.38|689|685|689.38|685.38|688.88|684.88|16
1618203540000|2021-04-12 04:59:00|688.84|684.84|688.98|684.98|689.03|685.03|688.72|684.72|31
1618203550000|2021-04-12 04:59:10|688.99|684.99|689.04|685.04|689.24|685.24|688.95|684.95|35
1618203560000|2021-04-12 04:59:20|689.03|685.03|689.01|685.01|689.18|685.18|688.94|684.94|32
1618203570000|2021-04-12 04:59:30|689.02|685.02|688.87|684.87|689.07|685.07|688.82|684.82|27
1618203580000|2021-04-12 04:59:40|688.84|684.84|688.84|684.84|688.86|684.86|688.81|684.81|12
1618203590000|2021-04-12 04:59:50|688.85|684.85|688.89|684.89|688.89|684.89|688.8|684.8|13
1618203600000|2021-04-12 05:00:00|688.92|684.92|689.03|685.03|689.1|685.1|688.9|684.9|28
1618203610000|2021-04-12 05:00:10|689.04|685.04|689.22|685.22|689.26|685.26|689.04|685.04|31
1618203620000|2021-04-12 05:00:20|689.18|685.18|689.31|685.31|689.31|685.31|689.17|685.17|11
1618203630000|2021-04-12 05:00:30|689.33|685.33|689.46|685.46|689.55|685.55|689.33|685.33|24
1618203640000|2021-04-12 05:00:40|689.45|685.45|689.64|685.64|689.64|685.64|689.45|685.45|21
1618203650000|2021-04-12 05:00:50|689.61|685.61|689.62|685.62|689.68|685.68|689.61|685.61|8
1618203660000|2021-04-12 05:01:00|689.66|685.66|689.76|685.76|689.78|685.78|689.66|685.66|13
1618203670000|2021-04-12 05:01:10|689.75|685.75|689.79|685.79|689.84|685.84|689.75|685.75|10
1618203680000|2021-04-12 05:01:20|689.8|685.8|689.78|685.78|689.8|685.8|689.78|685.78|3
1618203700000|2021-04-12 05:01:40|689.79|685.79|689.79|685.79|689.79|685.79|689.79|685.79|1
1618203710000|2021-04-12 05:01:50|689.78|685.78|689.63|685.63|689.79|685.79|689.56|685.56|11
1618203720000|2021-04-12 05:02:00|689.64|685.64|689.47|685.47|689.64|685.64|689.47|685.47|15
1618203730000|2021-04-12 05:02:10|689.46|685.46|689.21|685.21|689.46|685.46|689.14|685.14|17
1618203740000|2021-04-12 05:02:20|689.19|685.19|689.29|685.29|689.29|685.29|689.13|685.13|5
1618203750000|2021-04-12 05:02:30|689.18|685.18|688.96|684.96|689.18|685.18|688.96|684.96|2
1618203760000|2021-04-12 05:02:40|688.93|684.93|688.76|684.76|688.93|684.93|688.76|684.76|14
1618203770000|2021-04-12 05:02:50|688.64|684.64|688.83|684.83|688.88|684.88|688.64|684.64|9
1618203780000|2021-04-12 05:03:00|688.82|684.82|688.76|684.76|688.82|684.82|688.71|684.71|21
1618203790000|2021-04-12 05:03:10|688.71|684.71|688.7|684.7|688.73|684.73|688.7|684.7|8
1618203800000|2021-04-12 05:03:20|688.71|684.71|688.31|684.31|688.71|684.71|688.25|684.25|30
1618203810000|2021-04-12 05:03:30|688.3|684.3|688.13|684.13|688.32|684.32|688.07|684.07|28
1618203820000|2021-04-12 05:03:40|688.11|684.11|688.2|684.2|688.28|684.28|688.1|684.1|17
1618203830000|2021-04-12 05:03:50|688.15|684.15|688.09|684.09|688.2|684.2|688.08|684.08|25
1618203840000|2021-04-12 05:04:00|688.1|684.1|687.56|683.56|688.1|684.1|687.54|683.54|24
1618203850000|2021-04-12 05:04:10|687.55|683.55|687.39|683.39|687.55|683.55|687.35|683.35|30
1618203860000|2021-04-12 05:04:20|687.35|683.35|687.25|683.25|687.39|683.39|687.2|683.2|23
1618203870000|2021-04-12 05:04:30|687.24|683.24|687.23|683.23|687.29|683.29|687.23|683.23|17
1618203880000|2021-04-12 05:04:40|687.22|683.22|686.89|682.89|687.28|683.28|686.88|682.88|17
1618203890000|2021-04-12 05:04:50|686.92|682.92|687.17|683.17|687.37|683.37|686.91|682.91|23
1618203900000|2021-04-12 05:05:00|687.22|683.22|686.9|682.9|687.22|683.22|686.87|682.87|24
1618203910000|2021-04-12 05:05:10|686.91|682.91|686.94|682.94|686.95|682.95|686.88|682.88|17
1618203920000|2021-04-12 05:05:20|686.93|682.93|686.89|682.89|686.95|682.95|686.89|682.89|11
1618203930000|2021-04-12 05:05:30|686.88|682.88|686.79|682.79|686.88|682.88|686.73|682.73|18
1618203940000|2021-04-12 05:05:40|686.85|682.85|686.83|682.83|686.85|682.85|686.77|682.77|24
1618203950000|2021-04-12 05:05:50|686.82|682.82|686.79|682.79|686.86|682.86|686.78|682.78|23
1618203960000|2021-04-12 05:06:00|686.8|682.8|687|683|687|683|686.8|682.8|13
1618203970000|2021-04-12 05:06:10|686.99|682.99|686.82|682.82|686.99|682.99|686.82|682.82|26
1618203980000|2021-04-12 05:06:20|686.86|682.86|686.86|682.86|686.88|682.88|686.81|682.81|21
1618203990000|2021-04-12 05:06:30|686.88|682.88|686.9|682.9|686.93|682.93|686.86|682.86|18
1618204000000|2021-04-12 05:06:40|686.91|682.91|687.03|683.03|687.03|683.03|686.9|682.9|23
1618204010000|2021-04-12 05:06:50|687.04|683.04|686.99|682.99|687.04|683.04|686.99|682.99|20
1618204020000|2021-04-12 05:07:00|687|683|686.98|682.98|687.04|683.04|686.98|682.98|20
1618204030000|2021-04-12 05:07:10|686.95|682.95|686.92|682.92|686.96|682.96|686.76|682.76|21
1618204040000|2021-04-12 05:07:20|686.9|682.9|686.9|682.9|686.92|682.92|686.86|682.86|7
1618204050000|2021-04-12 05:07:30|686.86|682.86|686.92|682.92|686.92|682.92|686.86|682.86|3
1618204060000|2021-04-12 05:07:40|686.91|682.91|686.92|682.92|686.92|682.92|686.91|682.91|2
1618204070000|2021-04-12 05:07:50|686.91|682.91|686.91|682.91|686.92|682.92|686.91|682.91|3
1618204080000|2021-04-12 05:08:00|686.92|682.92|686.63|682.63|686.92|682.92|686.63|682.63|4
1618204090000|2021-04-12 05:08:10|686.8|682.8|686.9|682.9|686.9|682.9|686.77|682.77|6
1618204100000|2021-04-12 05:08:20|686.84|682.84|686.86|682.86|686.98|682.98|686.84|682.84|29
1618204110000|2021-04-12 05:08:30|686.87|682.87|686.68|682.68|686.87|682.87|686.68|682.68|17
1618204120000|2021-04-12 05:08:40|686.69|682.69|686.69|682.69|686.7|682.7|686.64|682.64|14
1618204130000|2021-04-12 05:08:50|686.68|682.68|686.7|682.7|686.7|682.7|686.64|682.64|11
1618204140000|2021-04-12 05:09:00|686.71|682.71|686.68|682.68|686.71|682.71|686.64|682.64|20
1618204150000|2021-04-12 05:09:10|686.7|682.7|686.68|682.68|686.7|682.7|686.65|682.65|19
1618204160000|2021-04-12 05:09:20|686.65|682.65|686.79|682.79|686.9|682.9|686.65|682.65|20
1618204170000|2021-04-12 05:09:30|686.75|682.75|686.59|682.59|686.79|682.79|686.58|682.58|20
1618204180000|2021-04-12 05:09:40|686.58|682.58|686.67|682.67|686.71|682.71|686.54|682.54|10
1618204190000|2021-04-12 05:09:50|686.68|682.68|686.81|682.81|686.82|682.82|686.52|682.52|27
1618204200000|2021-04-12 05:10:00|686.83|682.83|686.97|682.97|687.03|683.03|686.77|682.77|33
1618204210000|2021-04-12 05:10:10|686.99|682.99|686.98|682.98|687.01|683.01|686.97|682.97|16
1618204220000|2021-04-12 05:10:20|686.97|682.97|687.15|683.15|687.18|683.18|686.97|682.97|24
1618204230000|2021-04-12 05:10:30|687.14|683.14|687.35|683.35|687.35|683.35|687.14|683.14|6
1618204240000|2021-04-12 05:10:40|687.36|683.36|687.76|683.76|687.76|683.76|687.27|683.27|12
1618204250000|2021-04-12 05:10:50|687.73|683.73|687.71|683.71|687.73|683.73|687.7|683.7|3
1618204260000|2021-04-12 05:11:00|687.69|683.69|687.71|683.71|687.71|683.71|687.66|683.66|6
1618204270000|2021-04-12 05:11:10|687.7|683.7|687.7|683.7|687.7|683.7|687.7|683.7|1
1618204280000|2021-04-12 05:11:20|688.55|684.55|688.45|684.45|688.56|684.56|688.43|684.43|30
1618204290000|2021-04-12 05:11:30|688.5|684.5|688.49|684.49|688.54|684.54|688.43|684.43|15
1618204300000|2021-04-12 05:11:40|688.5|684.5|688.67|684.67|688.67|684.67|688.5|684.5|12
1618204310000|2021-04-12 05:11:50|688.6|684.6|688.59|684.59|688.64|684.64|688.59|684.59|8
1618204320000|2021-04-12 05:12:00|688.58|684.58|688.79|684.79|688.79|684.79|688.58|684.58|17
1618204330000|2021-04-12 05:12:10|688.78|684.78|688.91|684.91|688.91|684.91|688.77|684.77|14
1618204340000|2021-04-12 05:12:20|688.95|684.95|688.92|684.92|688.95|684.95|688.92|684.92|2
1618204350000|2021-04-12 05:12:30|688.9|684.9|688.48|684.48|688.9|684.9|688.38|684.38|24
1618204360000|2021-04-12 05:12:40|688.49|684.49|688.62|684.62|688.65|684.65|688.47|684.47|23
1618204370000|2021-04-12 05:12:50|688.64|684.64|688.61|684.61|688.65|684.65|688.61|684.61|12
1618204380000|2021-04-12 05:13:00|688.62|684.62|688.56|684.56|688.63|684.63|688.56|684.56|5
1618204390000|2021-04-12 05:13:10|688.58|684.58|688.59|684.59|688.59|684.59|688.56|684.56|11
1618204400000|2021-04-12 05:13:20|688.57|684.57|688.56|684.56|688.6|684.6|688.49|684.49|28
1618204410000|2021-04-12 05:13:30|688.55|684.55|688.54|684.54|688.63|684.63|688.53|684.53|20
1618204420000|2021-04-12 05:13:40|688.56|684.56|688.91|684.91|688.92|684.92|688.54|684.54|12
1618204430000|2021-04-12 05:13:50|688.9|684.9|689.15|685.15|689.15|685.15|688.89|684.89|20
1618204440000|2021-04-12 05:14:00|689.16|685.16|689.24|685.24|689.25|685.25|689.14|685.14|17
1618204450000|2021-04-12 05:14:10|689.25|685.25|689.13|685.13|689.25|685.25|689.06|685.06|22
1618204460000|2021-04-12 05:14:20|689.12|685.12|689.19|685.19|689.21|685.21|689.06|685.06|32
1618204470000|2021-04-12 05:14:30|689.22|685.22|689.08|685.08|689.22|685.22|689.08|685.08|23
1618204480000|2021-04-12 05:14:40|689.09|685.09|689.3|685.3|689.32|685.32|688.95|684.95|28
1618204490000|2021-04-12 05:14:50|689.31|685.31|689.37|685.37|689.5|685.5|689.31|685.31|17
1618204500000|2021-04-12 05:15:00|689.29|685.29|688.96|684.96|689.32|685.32|688.95|684.95|29
1618204510000|2021-04-12 05:15:10|688.95|684.95|688.73|684.73|688.98|684.98|688.73|684.73|23
1618204520000|2021-04-12 05:15:20|688.69|684.69|688.66|684.66|688.73|684.73|688.64|684.64|19
1618204530000|2021-04-12 05:15:30|688.65|684.65|688.89|684.89|688.91|684.91|688.65|684.65|30
1618204540000|2021-04-12 05:15:40|688.92|684.92|688.8|684.8|688.93|684.93|688.79|684.79|29
1618204550000|2021-04-12 05:15:50|688.85|684.85|689.11|685.11|689.12|685.12|688.85|684.85|10
1618204560000|2021-04-12 05:16:00|689.1|685.1|688.87|684.87|689.11|685.11|688.87|684.87|14
1618204570000|2021-04-12 05:16:10|688.86|684.86|688.83|684.83|688.87|684.87|688.83|684.83|4
1618204580000|2021-04-12 05:16:20|688.86|684.86|688.92|684.92|688.92|684.92|688.83|684.83|5
1618204590000|2021-04-12 05:16:30|688.93|684.93|689.18|685.18|689.2|685.2|688.93|684.93|15
1618204600000|2021-04-12 05:16:40|689.17|685.17|689.16|685.16|689.18|685.18|689.11|685.11|27
1618204610000|2021-04-12 05:16:50|689.15|685.15|689.15|685.15|689.16|685.16|689.11|685.11|7
1618204620000|2021-04-12 05:17:00|689.19|685.19|689.14|685.14|689.19|685.19|689.14|685.14|9
1618204630000|2021-04-12 05:17:10|689.13|685.13|689.09|685.09|689.13|685.13|689.08|685.08|6
1618204640000|2021-04-12 05:17:20|689.08|685.08|689|685|689.13|685.13|688.99|684.99|15
1618204650000|2021-04-12 05:17:30|688.99|684.99|688.81|684.81|688.99|684.99|688.69|684.69|19
1618204660000|2021-04-12 05:17:40|688.82|684.82|688.81|684.81|688.84|684.84|688.69|684.69|19
1618204670000|2021-04-12 05:17:50|688.79|684.79|688.72|684.72|688.84|684.84|688.64|684.64|23
1618204680000|2021-04-12 05:18:00|688.69|684.69|688.61|684.61|688.69|684.69|688.61|684.61|2
1618204690000|2021-04-12 05:18:10|688.62|684.62|688.8|684.8|688.85|684.85|688.57|684.57|20
1618204700000|2021-04-12 05:18:20|688.67|684.67|688.69|684.69|688.91|684.91|688.66|684.66|17
1618204710000|2021-04-12 05:18:30|688.79|684.79|688.68|684.68|688.84|684.84|688.66|684.66|17
1618204720000|2021-04-12 05:18:40|688.82|684.82|688.83|684.83|688.91|684.91|688.73|684.73|14
1618204730000|2021-04-12 05:18:50|688.85|684.85|688.57|684.57|688.89|684.89|688.57|684.57|20
1618204740000|2021-04-12 05:19:00|688.58|684.58|688.58|684.58|688.58|684.58|688.58|684.58|1
1618204750000|2021-04-12 05:19:10|688.57|684.57|688.27|684.27|688.57|684.57|688.24|684.24|21
1618204760000|2021-04-12 05:19:20|688.26|684.26|687.76|683.76|688.26|684.26|687.76|683.76|31
1618204770000|2021-04-12 05:19:30|687.75|683.75|687.73|683.73|687.84|683.84|687.71|683.71|26
1618204780000|2021-04-12 05:19:40|687.75|683.75|687.77|683.77|687.77|683.77|687.71|683.71|22
1618204790000|2021-04-12 05:19:50|687.74|683.74|688.01|684.01|688.01|684.01|687.72|683.72|17
1618204800000|2021-04-12 05:20:00|688.02|684.02|688.26|684.26|688.26|684.26|688.02|684.02|10
1618204810000|2021-04-12 05:20:10|688.32|684.32|688.44|684.44|688.45|684.45|688.32|684.32|8
1618204820000|2021-04-12 05:20:20|688.45|684.45|688.76|684.76|688.86|684.86|688.44|684.44|13
1618204830000|2021-04-12 05:20:30|688.74|684.74|688.85|684.85|688.85|684.85|688.73|684.73|6
1618204840000|2021-04-12 05:20:40|688.79|684.79|688.94|684.94|688.95|684.95|688.76|684.76|18
1618204850000|2021-04-12 05:20:50|688.95|684.95|688.92|684.92|688.95|684.95|688.92|684.92|5
1618204860000|2021-04-12 05:21:00|688.69|684.69|688.54|684.54|688.77|684.77|688.54|684.54|11
1618204880000|2021-04-12 05:21:20|688.56|684.56|688.62|684.62|688.67|684.67|688.56|684.56|8
1618204890000|2021-04-12 05:21:30|688.66|684.66|688.69|684.69|688.69|684.69|688.65|684.65|3
1618204910000|2021-04-12 05:21:50|688.62|684.62|688.63|684.63|688.64|684.64|688.61|684.61|4
1618204920000|2021-04-12 05:22:00|688.64|684.64|688.9|684.9|688.9|684.9|688.63|684.63|17
1618204930000|2021-04-12 05:22:10|688.89|684.89|688.9|684.9|688.91|684.91|688.89|684.89|8
1618204940000|2021-04-12 05:22:20|688.89|684.89|688.95|684.95|688.95|684.95|688.89|684.89|11
1618204950000|2021-04-12 05:22:30|688.94|684.94|688.94|684.94|688.95|684.95|688.89|684.89|11
1618204960000|2021-04-12 05:22:40|688.93|684.93|688.99|684.99|688.99|684.99|688.93|684.93|4
1618204980000|2021-04-12 05:23:00|689|685|689.27|685.27|689.27|685.27|689|685|11
1618204990000|2021-04-12 05:23:10|689.28|685.28|689.28|685.28|689.28|685.28|689.27|685.27|5
1618205000000|2021-04-12 05:23:20|689.27|685.27|689.14|685.14|689.27|685.27|689.13|685.13|23
1618205010000|2021-04-12 05:23:30|689.15|685.15|689.14|685.14|689.17|685.17|689.14|685.14|8
1618205020000|2021-04-12 05:23:40|689.19|685.19|689.29|685.29|689.29|685.29|689.17|685.17|8
1618205030000|2021-04-12 05:23:50|689.3|685.3|689.32|685.32|689.33|685.33|689.3|685.3|7
1618205040000|2021-04-12 05:24:00|689.33|685.33|689.36|685.36|689.37|685.37|689.31|685.31|15
1618205050000|2021-04-12 05:24:10|689.35|685.35|689.32|685.32|689.36|685.36|689.32|685.32|14
1618205060000|2021-04-12 05:24:20|689.33|685.33|689.08|685.08|689.33|685.33|689.08|685.08|10
1618205070000|2021-04-12 05:24:30|689.07|685.07|689.06|685.06|689.07|685.07|689.06|685.06|2
1618205080000|2021-04-12 05:24:40|689.04|685.04|688.95|684.95|689.07|685.07|688.89|684.89|12
1618205090000|2021-04-12 05:24:50|688.91|684.91|688.62|684.62|688.94|684.94|688.62|684.62|10
1618205100000|2021-04-12 05:25:00|688.63|684.63|688.63|684.63|688.81|684.81|688.5|684.5|18
1618205110000|2021-04-12 05:25:10|688.62|684.62|688.46|684.46|688.7|684.7|688.46|684.46|19
1618205120000|2021-04-12 05:25:20|688.45|684.45|688.5|684.5|688.74|684.74|688.44|684.44|16
1618205130000|2021-04-12 05:25:30|688.46|684.46|688.28|684.28|688.48|684.48|688.28|684.28|23
1618205140000|2021-04-12 05:25:40|688.29|684.29|688.29|684.29|688.31|684.31|688.23|684.23|13
1618205150000|2021-04-12 05:25:50|688.31|684.31|688.2|684.2|688.31|684.31|688.08|684.08|22
1618205160000|2021-04-12 05:26:00|688.15|684.15|688.21|684.21|688.28|684.28|688.12|684.12|32
1618205170000|2021-04-12 05:26:10|688.24|684.24|688.26|684.26|688.26|684.26|688.2|684.2|7
1618205180000|2021-04-12 05:26:20|688.32|684.32|688.46|684.46|688.57|684.57|688.3|684.3|14
1618205190000|2021-04-12 05:26:30|688.45|684.45|688.56|684.56|688.58|684.58|688.45|684.45|8
1618205200000|2021-04-12 05:26:40|688.57|684.57|688.68|684.68|688.68|684.68|688.57|684.57|6
1618205210000|2021-04-12 05:26:50|688.66|684.66|689.11|685.11|689.11|685.11|688.66|684.66|21
1618205220000|2021-04-12 05:27:00|689.12|685.12|688.96|684.96|689.15|685.15|688.91|684.91|28
1618205230000|2021-04-12 05:27:10|689|685|689.06|685.06|689.25|685.25|688.88|684.88|34
1618205240000|2021-04-12 05:27:20|689.2|685.2|689.16|685.16|689.22|685.22|689.06|685.06|22
1618205250000|2021-04-12 05:27:30|689.15|685.15|689.16|685.16|689.16|685.16|689.05|685.05|26
1618205260000|2021-04-12 05:27:40|689.15|685.15|689.11|685.11|689.15|685.15|689.04|685.04|26
1618205270000|2021-04-12 05:27:50|689.12|685.12|689.02|685.02|689.14|685.14|689.02|685.02|24
1618205280000|2021-04-12 05:28:00|689.12|685.12|689.25|685.25|689.26|685.26|689.02|685.02|27
1618205290000|2021-04-12 05:28:10|689.27|685.27|689.05|685.05|689.27|685.27|689.04|685.04|17
1618205300000|2021-04-12 05:28:20|689.27|685.27|689.21|685.21|689.28|685.28|689.05|685.05|23
1618205310000|2021-04-12 05:28:30|689.22|685.22|689.32|685.32|689.35|685.35|689.21|685.21|19
1618205320000|2021-04-12 05:28:40|689.31|685.31|689.3|685.3|689.31|685.31|689.25|685.25|12
1618205330000|2021-04-12 05:28:50|689.29|685.29|689.29|685.29|689.3|685.3|689.28|685.28|11
1618205340000|2021-04-12 05:29:00|689.28|685.28|689.31|685.31|689.31|685.31|689.27|685.27|12
1618205350000|2021-04-12 05:29:10|689.12|685.12|689.25|685.25|689.27|685.27|689.06|685.06|20
1618205360000|2021-04-12 05:29:20|689.26|685.26|689.03|685.03|689.27|685.27|689.03|685.03|25
1618205370000|2021-04-12 05:29:30|688.95|684.95|689.01|685.01|689.08|685.08|688.95|684.95|7
1618205380000|2021-04-12 05:29:40|689|685|688.87|684.87|689.07|685.07|688.78|684.78|23
1618205390000|2021-04-12 05:29:50|688.86|684.86|688.69|684.69|688.99|684.99|688.68|684.68|21
1618205400000|2021-04-12 05:30:00|688.7|684.7|688.15|684.15|688.73|684.73|688.15|684.15|29
1618205410000|2021-04-12 05:30:10|688.14|684.14|687.93|683.93|688.14|684.14|687.93|683.93|22
1618205420000|2021-04-12 05:30:20|687.91|683.91|687.98|683.98|688.03|684.03|687.91|683.91|27
1618205430000|2021-04-12 05:30:30|687.97|683.97|687.89|683.89|687.99|683.99|687.89|683.89|33
1618205440000|2021-04-12 05:30:40|687.9|683.9|687.53|683.53|687.94|683.94|687.5|683.5|23
1618205450000|2021-04-12 05:30:50|687.54|683.54|687.5|683.5|687.57|683.57|687.47|683.47|18
1618205460000|2021-04-12 05:31:00|687.52|683.52|687.53|683.53|687.55|683.55|687.5|683.5|19
1618205470000|2021-04-12 05:31:10|687.46|683.46|687.22|683.22|687.47|683.47|687.22|683.22|10
1618205480000|2021-04-12 05:31:20|687.24|683.24|687.18|683.18|687.25|683.25|687.16|683.16|20
1618205490000|2021-04-12 05:31:30|687.14|683.14|687.16|683.16|687.16|683.16|687.11|683.11|13
1618205500000|2021-04-12 05:31:40|687.15|683.15|687.38|683.38|687.38|683.38|687.15|683.15|18
1618205510000|2021-04-12 05:31:50|687.39|683.39|687.85|683.85|687.85|683.85|687.39|683.39|16
1618205520000|2021-04-12 05:32:00|687.89|683.89|688.68|684.68|688.68|684.68|687.89|683.89|24
1618205530000|2021-04-12 05:32:10|688.66|684.66|688.78|684.78|688.79|684.79|688.55|684.55|21
1618205540000|2021-04-12 05:32:20|688.77|684.77|688.93|684.93|688.94|684.94|688.76|684.76|18
1618205550000|2021-04-12 05:32:30|688.94|684.94|688.75|684.75|689.04|685.04|688.74|684.74|19
1618205560000|2021-04-12 05:32:40|688.77|684.77|688.81|684.81|688.81|684.81|688.76|684.76|5
1618205570000|2021-04-12 05:32:50|688.86|684.86|689.1|685.1|689.11|685.11|688.85|684.85|16
1618205580000|2021-04-12 05:33:00|689.09|685.09|689.19|685.19|689.24|685.24|689.09|685.09|21
1618205590000|2021-04-12 05:33:10|689.2|685.2|689.09|685.09|689.2|685.2|689.04|685.04|27
1618205600000|2021-04-12 05:33:20|689.08|685.08|689.05|685.05|689.08|685.08|689.02|685.02|23
1618205610000|2021-04-12 05:33:30|689.02|685.02|688.54|684.54|689.05|685.05|688.5|684.5|29
1618205620000|2021-04-12 05:33:40|688.56|684.56|688.54|684.54|688.65|684.65|688.53|684.53|15
1618205630000|2021-04-12 05:33:50|688.55|684.55|688.59|684.59|688.63|684.63|688.5|684.5|23
1618205640000|2021-04-12 05:34:00|688.54|684.54|688.02|684.02|688.54|684.54|687.98|683.98|23
1618205650000|2021-04-12 05:34:10|688.01|684.01|687.57|683.57|688.01|684.01|687.51|683.51|23
1618205660000|2021-04-12 05:34:20|687.51|683.51|687.53|683.53|687.55|683.55|687.49|683.49|28
1618205670000|2021-04-12 05:34:30|687.49|683.49|687.8|683.8|687.81|683.81|687.47|683.47|28
1618205680000|2021-04-12 05:34:40|687.82|683.82|687.84|683.84|687.86|683.86|687.82|683.82|23
1618205690000|2021-04-12 05:34:50|687.85|683.85|687.84|683.84|687.85|683.85|687.83|683.83|8
1618205700000|2021-04-12 05:35:00|687.83|683.83|687.91|683.91|687.91|683.91|687.81|683.81|14
1618205710000|2021-04-12 05:35:10|687.9|683.9|687.82|683.82|687.9|683.9|687.82|683.82|22
1618205720000|2021-04-12 05:35:20|687.86|683.86|687.89|683.89|687.9|683.9|687.82|683.82|14
1618205730000|2021-04-12 05:35:30|687.91|683.91|688.12|684.12|688.15|684.15|687.91|683.91|13
1618205740000|2021-04-12 05:35:40|688.11|684.11|687.94|683.94|688.11|684.11|687.94|683.94|9
1618205750000|2021-04-12 05:35:50|687.95|683.95|687.99|683.99|687.99|683.99|687.95|683.95|8
1618205760000|2021-04-12 05:36:00|688.01|684.01|688.05|684.05|688.05|684.05|688.01|684.01|4
1618205770000|2021-04-12 05:36:10|688.25|684.25|688.22|684.22|688.25|684.25|688.08|684.08|5
1618205780000|2021-04-12 05:36:20|688.19|684.19|688.24|684.24|688.24|684.24|688.18|684.18|11
1618205790000|2021-04-12 05:36:30|688.23|684.23|688.23|684.23|688.23|684.23|688.22|684.22|3
1618205810000|2021-04-12 05:36:50|688.22|684.22|687.93|683.93|688.22|684.22|687.92|683.92|18
1618205820000|2021-04-12 05:37:00|687.91|683.91|687.94|683.94|687.97|683.97|687.89|683.89|20
1618205830000|2021-04-12 05:37:10|687.96|683.96|687.73|683.73|687.97|683.97|687.73|683.73|16
1618205840000|2021-04-12 05:37:20|687.74|683.74|687.81|683.81|687.81|683.81|687.72|683.72|25
1618205850000|2021-04-12 05:37:30|687.8|683.8|687.85|683.85|687.88|683.88|687.77|683.77|19
1618205860000|2021-04-12 05:37:40|687.84|683.84|687.8|683.8|687.84|683.84|687.8|683.8|7
1618205870000|2021-04-12 05:37:50|687.81|683.81|687.83|683.83|687.86|683.86|687.81|683.81|16
1618205880000|2021-04-12 05:38:00|687.82|683.82|687.96|683.96|687.96|683.96|687.82|683.82|24
1618205890000|2021-04-12 05:38:10|688.01|684.01|688.14|684.14|688.14|684.14|687.96|683.96|22
1618205900000|2021-04-12 05:38:20|688.16|684.16|688.07|684.07|688.19|684.19|688.07|684.07|20
1618205910000|2021-04-12 05:38:30|688.11|684.11|688.03|684.03|688.11|684.11|688.02|684.02|25
1618205920000|2021-04-12 05:38:40|688.04|684.04|687.95|683.95|688.04|684.04|687.93|683.93|13
1618205930000|2021-04-12 05:38:50|687.96|683.96|687.97|683.97|687.98|683.98|687.94|683.94|17
1618205940000|2021-04-12 05:39:00|687.96|683.96|687.93|683.93|687.99|683.99|687.9|683.9|23
1618205950000|2021-04-12 05:39:10|687.94|683.94|687.97|683.97|687.98|683.98|687.9|683.9|9
1618205960000|2021-04-12 05:39:20|687.95|683.95|687.96|683.96|687.96|683.96|687.95|683.95|2
1618205980000|2021-04-12 05:39:40|687.95|683.95|687.97|683.97|687.97|683.97|687.95|683.95|3
1618205990000|2021-04-12 05:39:50|687.99|683.99|688.05|684.05|688.05|684.05|687.97|683.97|29
1618206000000|2021-04-12 05:40:00|688.09|684.09|688.17|684.17|688.18|684.18|688.09|684.09|20
1618206010000|2021-04-12 05:40:10|688.15|684.15|688.18|684.18|688.21|684.21|688.15|684.15|15
1618206020000|2021-04-12 05:40:20|688.19|684.19|688.29|684.29|688.31|684.31|688.19|684.19|10
1618206030000|2021-04-12 05:40:30|688.27|684.27|688.78|684.78|688.78|684.78|688.21|684.21|18
1618206040000|2021-04-12 05:40:40|688.71|684.71|688.86|684.86|688.91|684.91|688.71|684.71|5
1618206050000|2021-04-12 05:40:50|689.1|685.1|689.1|685.1|689.1|685.1|689.1|685.1|1
1618206070000|2021-04-12 05:41:10|689.12|685.12|689.26|685.26|689.26|685.26|689.12|685.12|18
1618206080000|2021-04-12 05:41:20|689.25|685.25|689.46|685.46|689.48|685.48|689.25|685.25|16
1618206090000|2021-04-12 05:41:30|689.47|685.47|689.44|685.44|689.73|685.73|689.44|685.44|19
1618206100000|2021-04-12 05:41:40|689.41|685.41|689.17|685.17|689.41|685.41|689.15|685.15|14
1618206110000|2021-04-12 05:41:50|689.18|685.18|689.23|685.23|689.24|685.24|689.02|685.02|8
1618206120000|2021-04-12 05:42:00|689.2|685.2|689.3|685.3|689.3|685.3|689.05|685.05|29
1618206130000|2021-04-12 05:42:10|689.28|685.28|689.25|685.25|689.3|685.3|689.23|685.23|29
1618206140000|2021-04-12 05:42:20|689.22|685.22|689.14|685.14|689.23|685.23|689.13|685.13|12
1618206150000|2021-04-12 05:42:30|689.13|685.13|689.03|685.03|689.18|685.18|689.03|685.03|4
1618206160000|2021-04-12 05:42:40|689.05|685.05|689.17|685.17|689.17|685.17|689.03|685.03|10
1618206170000|2021-04-12 05:42:50|689.19|685.19|689.35|685.35|689.36|685.36|689.19|685.19|12
1618206180000|2021-04-12 05:43:00|689.34|685.34|689.18|685.18|689.35|685.35|689.17|685.17|14
1618206190000|2021-04-12 05:43:10|689.16|685.16|688.98|684.98|689.17|685.17|688.98|684.98|12
1618206210000|2021-04-12 05:43:30|689.01|685.01|689.07|685.07|689.08|685.08|688.98|684.98|6
1618206220000|2021-04-12 05:43:40|689.13|685.13|689.11|685.11|689.18|685.18|689.07|685.07|22
1618206230000|2021-04-12 05:43:50|689.1|685.1|688.85|684.85|689.1|685.1|688.83|684.83|22
1618206240000|2021-04-12 05:44:00|688.84|684.84|688.71|684.71|688.86|684.86|688.7|684.7|25
1618206250000|2021-04-12 05:44:10|688.73|684.73|688.74|684.74|688.75|684.75|688.69|684.69|20
1618206260000|2021-04-12 05:44:20|688.73|684.73|688.74|684.74|688.78|684.78|688.7|684.7|26
1618206270000|2021-04-12 05:44:30|688.75|684.75|688.6|684.6|688.76|684.76|688.58|684.58|28
1618206280000|2021-04-12 05:44:40|688.58|684.58|688.71|684.71|688.76|684.76|688.57|684.57|19
1618206290000|2021-04-12 05:44:50|688.7|684.7|688.59|684.59|688.75|684.75|688.59|684.59|17
1618206300000|2021-04-12 05:45:00|688.6|684.6|688.7|684.7|688.71|684.71|688.59|684.59|14
1618206310000|2021-04-12 05:45:10|688.66|684.66|688.41|684.41|688.73|684.73|688.41|684.41|18
1618206320000|2021-04-12 05:45:20|688.35|684.35|688.21|684.21|688.4|684.4|688.19|684.19|10
1618206330000|2021-04-12 05:45:30|688.2|684.2|688.18|684.18|688.2|684.2|688.18|684.18|3
1618206340000|2021-04-12 05:45:40|688.16|684.16|688.11|684.11|688.17|684.17|688.11|684.11|6
1618206350000|2021-04-12 05:45:50|688.09|684.09|688|684|688.11|684.11|688|684|11
1618206360000|2021-04-12 05:46:00|688.03|684.03|688.35|684.35|688.36|684.36|688|684|17
1618206370000|2021-04-12 05:46:10|688.37|684.37|688.45|684.45|688.45|684.45|688.35|684.35|16
1618206380000|2021-04-12 05:46:20|688.46|684.46|688.47|684.47|688.47|684.47|688.44|684.44|8
1618206390000|2021-04-12 05:46:30|688.46|684.46|688.46|684.46|688.48|684.48|688.43|684.43|22
1618206400000|2021-04-12 05:46:40|688.5|684.5|688.5|684.5|688.5|684.5|688.48|684.48|5
1618206410000|2021-04-12 05:46:50|688.62|684.62|688.61|684.61|688.62|684.62|688.61|684.61|2
1618206420000|2021-04-12 05:47:00|688.59|684.59|688.95|684.95|688.95|684.95|688.59|684.59|22
1618206430000|2021-04-12 05:47:10|688.94|684.94|688.96|684.96|688.96|684.96|688.89|684.89|18
1618206440000|2021-04-12 05:47:20|688.97|684.97|689.09|685.09|689.09|685.09|688.96|684.96|18
1618206450000|2021-04-12 05:47:30|689.1|685.1|688.92|684.92|689.29|685.29|688.9|684.9|29
1618206460000|2021-04-12 05:47:40|688.9|684.9|688.92|684.92|688.92|684.92|688.89|684.89|4
1618206470000|2021-04-12 05:47:50|688.91|684.91|689.04|685.04|689.12|685.12|688.91|684.91|14
1618206480000|2021-04-12 05:48:00|689.03|685.03|689.13|685.13|689.14|685.14|689.02|685.02|26
1618206490000|2021-04-12 05:48:10|689.12|685.12|689.22|685.22|689.27|685.27|689.11|685.11|29
1618206500000|2021-04-12 05:48:20|689.21|685.21|689.21|685.21|689.26|685.26|689.18|685.18|25
1618206510000|2021-04-12 05:48:30|689.26|685.26|689.21|685.21|689.26|685.26|688.99|684.99|25
1618206520000|2021-04-12 05:48:40|689.19|685.19|688.86|684.86|689.23|685.23|688.86|684.86|20
1618206530000|2021-04-12 05:48:50|688.85|684.85|688.7|684.7|688.86|684.86|688.7|684.7|7
1618206540000|2021-04-12 05:49:00|688.71|684.71|688.7|684.7|688.74|684.74|688.6|684.6|23
1618206550000|2021-04-12 05:49:10|688.69|684.69|688.73|684.73|688.79|684.79|688.68|684.68|5
1618206570000|2021-04-12 05:49:30|688.64|684.64|688.64|684.64|688.71|684.71|688.58|684.58|18
1618206580000|2021-04-12 05:49:40|688.65|684.65|688.65|684.65|688.66|684.66|688.62|684.62|15
1618206590000|2021-04-12 05:49:50|688.62|684.62|688.62|684.62|688.65|684.65|688.61|684.61|16
1618206600000|2021-04-12 05:50:00|688.65|684.65|688.65|684.65|688.65|684.65|688.56|684.56|13
1618206610000|2021-04-12 05:50:10|688.6|684.6|688.82|684.82|688.86|684.86|688.6|684.6|20
1618206620000|2021-04-12 05:50:20|688.84|684.84|688.81|684.81|688.86|684.86|688.73|684.73|11
1618206630000|2021-04-12 05:50:30|688.82|684.82|688.71|684.71|688.83|684.83|688.71|684.71|15
1618206640000|2021-04-12 05:50:40|688.76|684.76|688.75|684.75|688.82|684.82|688.71|684.71|13
1618206650000|2021-04-12 05:50:50|688.69|684.69|688.68|684.68|688.72|684.72|688.66|684.66|20
1618206660000|2021-04-12 05:51:00|688.7|684.7|688.83|684.83|688.84|684.84|688.67|684.67|12
1618206670000|2021-04-12 05:51:10|688.85|684.85|689.14|685.14|689.14|685.14|688.85|684.85|16
1618206680000|2021-04-12 05:51:20|689.13|685.13|688.93|684.93|689.13|685.13|688.92|684.92|13
1618206700000|2021-04-12 05:51:40|688.89|684.89|688.8|684.8|688.89|684.89|688.79|684.79|16
1618206710000|2021-04-12 05:51:50|688.81|684.81|688.77|684.77|688.81|684.81|688.77|684.77|17
1618206720000|2021-04-12 05:52:00|688.78|684.78|688.72|684.72|688.79|684.79|688.71|684.71|7
1618206730000|2021-04-12 05:52:10|688.71|684.71|688.68|684.68|688.71|684.71|688.68|684.68|4
1618206740000|2021-04-12 05:52:20|688.67|684.67|688.67|684.67|688.67|684.67|688.67|684.67|1
1618206750000|2021-04-12 05:52:30|688.69|684.69|688.77|684.77|688.78|684.78|688.69|684.69|11
1618206760000|2021-04-12 05:52:40|688.78|684.78|688.8|684.8|688.82|684.82|688.76|684.76|19
1618206770000|2021-04-12 05:52:50|688.81|684.81|689.14|685.14|689.16|685.16|688.79|684.79|28
1618206780000|2021-04-12 05:53:00|689.15|685.15|689.53|685.53|689.53|685.53|689.14|685.14|12
1618206790000|2021-04-12 05:53:10|689.54|685.54|689.51|685.51|689.55|685.55|689.51|685.51|4
1618206800000|2021-04-12 05:53:20|689.66|685.66|689.42|685.42|689.69|685.69|689.4|685.4|14
1618206810000|2021-04-12 05:53:30|689.41|685.41|689.42|685.42|689.44|685.44|689.41|685.41|5
1618206820000|2021-04-12 05:53:40|689.44|685.44|689.13|685.13|689.44|685.44|689.04|685.04|18
1618206830000|2021-04-12 05:53:50|689.19|685.19|689.24|685.24|689.24|685.24|689.1|685.1|27
1618206840000|2021-04-12 05:54:00|689.23|685.23|688.9|684.9|689.23|685.23|688.9|684.9|18
1618206850000|2021-04-12 05:54:10|688.87|684.87|688.74|684.74|688.87|684.87|688.72|684.72|5
1618206860000|2021-04-12 05:54:20|688.72|684.72|689.01|685.01|689.04|685.04|688.63|684.63|8
1618206870000|2021-04-12 05:54:30|689|685|688.97|684.97|689|685|688.93|684.93|25
1618206880000|2021-04-12 05:54:40|688.93|684.93|688.98|684.98|689|685|688.93|684.93|22
1618206890000|2021-04-12 05:54:50|688.94|684.94|689.09|685.09|689.1|685.1|688.91|684.91|24
1618206900000|2021-04-12 05:55:00|689.07|685.07|688.86|684.86|689.09|685.09|688.79|684.79|16
1618206910000|2021-04-12 05:55:10|688.79|684.79|688.92|684.92|688.94|684.94|688.67|684.67|23
1618206920000|2021-04-12 05:55:20|688.86|684.86|688.87|684.87|688.91|684.91|688.74|684.74|24
1618206930000|2021-04-12 05:55:30|688.89|684.89|689.06|685.06|689.08|685.08|688.89|684.89|13
1618206940000|2021-04-12 05:55:40|689.08|685.08|689.06|685.06|689.14|685.14|689.05|685.05|23
1618206950000|2021-04-12 05:55:50|689.07|685.07|689.03|685.03|689.08|685.08|689.03|685.03|20
1618206960000|2021-04-12 05:56:00|689.01|685.01|689.03|685.03|689.03|685.03|689.01|685.01|6
1618206980000|2021-04-12 05:56:20|689|685|688.99|684.99|689|685|688.99|684.99|2
1618206990000|2021-04-12 05:56:30|688.98|684.98|688.98|684.98|688.99|684.99|688.98|684.98|3
1618207000000|2021-04-12 05:56:40|688.96|684.96|688.52|684.52|688.97|684.97|688.52|684.52|10
1618207010000|2021-04-12 05:56:50|688.53|684.53|688.54|684.54|688.54|684.54|688.53|684.53|2
1618207020000|2021-04-12 05:57:00|688.55|684.55|688.54|684.54|688.55|684.55|688.54|684.54|2
1618207030000|2021-04-12 05:57:10|688.79|684.79|688.79|684.79|688.79|684.79|688.79|684.79|1
1618207040000|2021-04-12 05:57:20|688.78|684.78|688.78|684.78|688.78|684.78|688.78|684.78|1
1618207050000|2021-04-12 05:57:30|688.77|684.77|688.79|684.79|688.79|684.79|688.77|684.77|2
1618207070000|2021-04-12 05:57:50|688.77|684.77|688.76|684.76|688.77|684.77|688.76|684.76|2
1618207080000|2021-04-12 05:58:00|688.77|684.77|688.78|684.78|688.79|684.79|688.77|684.77|3
1618207090000|2021-04-12 05:58:10|688.48|684.48|688.42|684.42|688.51|684.51|688.07|684.07|16
1618207100000|2021-04-12 05:58:20|688.43|684.43|688.2|684.2|688.43|684.43|688.2|684.2|3
1618207110000|2021-04-12 05:58:30|688.19|684.19|688.38|684.38|688.38|684.38|688.14|684.14|10
1618207120000|2021-04-12 05:58:40|688.35|684.35|688.28|684.28|688.35|684.35|688.27|684.27|22
1618207130000|2021-04-12 05:58:50|688.31|684.31|688.73|684.73|688.73|684.73|688.25|684.25|17
1618207140000|2021-04-12 05:59:00|688.8|684.8|689.67|685.67|689.67|685.67|688.8|684.8|19
1618207150000|2021-04-12 05:59:10|689.68|685.68|689.85|685.85|689.85|685.85|689.48|685.48|18
1618207160000|2021-04-12 05:59:20|689.84|685.84|689.86|685.86|689.93|685.93|689.83|685.83|8
1618207170000|2021-04-12 05:59:30|689.88|685.88|690.18|686.18|690.28|686.28|689.86|685.86|15
1618207180000|2021-04-12 05:59:40|690.19|686.19|690.16|686.16|690.2|686.2|690.1|686.1|7
1618207190000|2021-04-12 05:59:50|690.21|686.21|690.54|686.54|690.58|686.58|690.19|686.19|17
1618207200000|2021-04-12 06:00:00|690.56|686.56|691.41|687.41|691.58|687.58|690.51|686.51|23
1618207210000|2021-04-12 06:00:10|691.39|687.39|691.26|687.26|691.46|687.46|691.18|687.18|29
1618207220000|2021-04-12 06:00:20|691.24|687.24|691.42|687.42|691.42|687.42|691.09|687.09|25
1618207230000|2021-04-12 06:00:30|691.43|687.43|691.22|687.22|691.43|687.43|691.17|687.17|21
1618207240000|2021-04-12 06:00:40|691.25|687.25|691.19|687.19|691.29|687.29|691.14|687.14|19
1618207250000|2021-04-12 06:00:50|691.2|687.2|691.28|687.28|691.29|687.29|691.16|687.16|21
1618207260000|2021-04-12 06:01:00|691.29|687.29|690.7|686.7|691.29|687.29|690.59|686.59|32
1618207270000|2021-04-12 06:01:10|690.71|686.71|690.4|686.4|690.74|686.74|690.4|686.4|29
1618207280000|2021-04-12 06:01:20|690.43|686.43|690.3|686.3|690.46|686.46|690.26|686.26|23
1618207290000|2021-04-12 06:01:30|690.28|686.28|690.3|686.3|690.39|686.39|690.22|686.22|20
1618207300000|2021-04-12 06:01:40|690.32|686.32|690.27|686.27|690.37|686.37|690.25|686.25|18
1618207310000|2021-04-12 06:01:50|690.32|686.32|689.89|685.89|690.32|686.32|689.89|685.89|21
1618207320000|2021-04-12 06:02:00|689.87|685.87|689.97|685.97|689.97|685.97|689.51|685.51|29
1618207330000|2021-04-12 06:02:10|689.82|685.82|689.49|685.49|689.89|685.89|689.4|685.4|21
1618207340000|2021-04-12 06:02:20|689.48|685.48|689.89|685.89|689.9|685.9|689.41|685.41|27
1618207350000|2021-04-12 06:02:30|689.88|685.88|689.77|685.77|689.94|685.94|689.77|685.77|24
1618207360000|2021-04-12 06:02:40|689.76|685.76|689.45|685.45|689.76|685.76|689.45|685.45|33
1618207370000|2021-04-12 06:02:50|689.51|685.51|689.41|685.41|689.55|685.55|689.35|685.35|23
1618207380000|2021-04-12 06:03:00|689.35|685.35|689.35|685.35|689.51|685.51|689.33|685.33|34
1618207390000|2021-04-12 06:03:10|689.37|685.37|689.27|685.27|689.37|685.37|689.26|685.26|26
1618207400000|2021-04-12 06:03:20|689.28|685.28|689.35|685.35|689.39|685.39|689.28|685.28|22
1618207410000|2021-04-12 06:03:30|689.3|685.3|689.31|685.31|689.34|685.34|689.29|685.29|20
1618207420000|2021-04-12 06:03:40|689.32|685.32|689.39|685.39|689.42|685.42|689.29|685.29|21
1618207430000|2021-04-12 06:03:50|689.4|685.4|689.42|685.42|689.5|685.5|689.31|685.31|23
1618207440000|2021-04-12 06:04:00|689.43|685.43|689.66|685.66|689.66|685.66|689.39|685.39|22
1618207450000|2021-04-12 06:04:10|689.61|685.61|689.66|685.66|689.67|685.67|689.58|685.58|14
1618207460000|2021-04-12 06:04:20|689.67|685.67|689.61|685.61|689.67|685.67|689.53|685.53|13
1618207470000|2021-04-12 06:04:30|689.63|685.63|689.99|685.99|689.99|685.99|689.61|685.61|20
1618207480000|2021-04-12 06:04:40|689.98|685.98|690.01|686.01|690.05|686.05|689.94|685.94|20
1618207490000|2021-04-12 06:04:50|690.03|686.03|689.88|685.88|690.03|686.03|689.85|685.85|24
1618207500000|2021-04-12 06:05:00|689.92|685.92|689.94|685.94|689.96|685.96|689.87|685.87|19
1618207510000|2021-04-12 06:05:10|689.95|685.95|690.21|686.21|690.21|686.21|689.95|685.95|19
1618207520000|2021-04-12 06:05:20|690.18|686.18|690.18|686.18|690.2|686.2|690.17|686.17|12
1618207530000|2021-04-12 06:05:30|690.19|686.19|690.14|686.14|690.23|686.23|690.1|686.1|21
1618207540000|2021-04-12 06:05:40|690.12|686.12|690.16|686.16|690.16|686.16|689.87|685.87|20
1618207550000|2021-04-12 06:05:50|690.15|686.15|690.1|686.1|690.15|686.15|690.1|686.1|23
1618207560000|2021-04-12 06:06:00|690.11|686.11|690.12|686.12|690.13|686.13|690.06|686.06|16
1618207570000|2021-04-12 06:06:10|690.11|686.11|689.83|685.83|690.11|686.11|689.83|685.83|8
1618207590000|2021-04-12 06:06:30|689.85|685.85|689.86|685.86|689.97|685.97|689.85|685.85|28
1618207600000|2021-04-12 06:06:40|689.88|685.88|689.97|685.97|689.99|685.99|689.87|685.87|16
1618207610000|2021-04-12 06:06:50|689.95|685.95|689.88|685.88|689.98|685.98|689.87|685.87|15
1618207620000|2021-04-12 06:07:00|689.86|685.86|689.89|685.89|689.94|685.94|689.77|685.77|17
1618207630000|2021-04-12 06:07:10|689.9|685.9|690.09|686.09|690.12|686.12|689.9|685.9|10
1618207640000|2021-04-12 06:07:20|690.08|686.08|689.95|685.95|690.13|686.13|689.9|685.9|21
1618207650000|2021-04-12 06:07:30|689.92|685.92|690.08|686.08|690.08|686.08|689.92|685.92|15
1618207660000|2021-04-12 06:07:40|690.03|686.03|689.97|685.97|690.03|686.03|689.85|685.85|7
1618207670000|2021-04-12 06:07:50|689.94|685.94|689.98|685.98|690.06|686.06|689.84|685.84|17
1618207680000|2021-04-12 06:08:00|689.97|685.97|689.98|685.98|690.04|686.04|689.85|685.85|24
1618207690000|2021-04-12 06:08:10|689.9|685.9|690.01|686.01|690.04|686.04|689.9|685.9|22
1618207700000|2021-04-12 06:08:20|689.91|685.91|690.04|686.04|690.05|686.05|689.91|685.91|25
1618207710000|2021-04-12 06:08:30|689.98|685.98|689.95|685.95|690|686|689.92|685.92|12
1618207720000|2021-04-12 06:08:40|689.97|685.97|689.97|685.97|689.97|685.97|689.95|685.95|15
1618207730000|2021-04-12 06:08:50|689.96|685.96|689.97|685.97|689.97|685.97|689.96|685.96|6
1618207740000|2021-04-12 06:09:00|689.98|685.98|689.97|685.97|689.98|685.98|689.96|685.96|8
1618207750000|2021-04-12 06:09:10|690|686|690.01|686.01|690.03|686.03|689.99|685.99|9
1618207760000|2021-04-12 06:09:20|690|686|690.03|686.03|690.03|686.03|689.9|685.9|12
1618207770000|2021-04-12 06:09:30|690.01|686.01|690.01|686.01|690.04|686.04|689.99|685.99|17
1618207780000|2021-04-12 06:09:40|689.99|685.99|690.34|686.34|690.34|686.34|689.89|685.89|20
1618207790000|2021-04-12 06:09:50|690.32|686.32|690.23|686.23|690.32|686.32|690.22|686.22|15
1618207800000|2021-04-12 06:10:00|690.2|686.2|689.92|685.92|690.23|686.23|689.9|685.9|19
1618207810000|2021-04-12 06:10:10|689.9|685.9|689.9|685.9|689.92|685.92|689.9|685.9|5
1618207820000|2021-04-12 06:10:20|689.91|685.91|690|686|690.01|686.01|689.91|685.91|8
1618207830000|2021-04-12 06:10:30|689.99|685.99|689.81|685.81|690.01|686.01|689.63|685.63|20
1618207840000|2021-04-12 06:10:40|689.75|685.75|689.76|685.76|689.76|685.76|689.73|685.73|4
1618207850000|2021-04-12 06:10:50|689.74|685.74|689.73|685.73|689.75|685.75|689.73|685.73|4
1618207860000|2021-04-12 06:11:00|689.74|685.74|689.75|685.75|689.75|685.75|689.74|685.74|6
1618207870000|2021-04-12 06:11:10|689.74|685.74|689.74|685.74|689.75|685.75|689.73|685.73|11
1618207880000|2021-04-12 06:11:20|689.73|685.73|689.67|685.67|689.73|685.73|689.67|685.67|9
1618207890000|2021-04-12 06:11:30|689.7|685.7|689.83|685.83|689.85|685.85|689.67|685.67|15
1618207900000|2021-04-12 06:11:40|689.84|685.84|689.84|685.84|689.86|685.86|689.84|685.84|9
1618207910000|2021-04-12 06:11:50|689.85|685.85|689.88|685.88|689.88|685.88|689.8|685.8|12
1618207920000|2021-04-12 06:12:00|689.87|685.87|689.88|685.88|689.88|685.88|689.85|685.85|12
1618207930000|2021-04-12 06:12:10|689.86|685.86|689.89|685.89|689.9|685.9|689.81|685.81|7
1618207940000|2021-04-12 06:12:20|689.9|685.9|689.89|685.89|689.9|685.9|689.89|685.89|2
1618207950000|2021-04-12 06:12:30|689.88|685.88|690.01|686.01|690.03|686.03|689.87|685.87|18
1618207960000|2021-04-12 06:12:40|689.97|685.97|689.92|685.92|690.02|686.02|689.9|685.9|22
1618207970000|2021-04-12 06:12:50|689.9|685.9|689.85|685.85|689.92|685.92|689.82|685.82|17
1618207980000|2021-04-12 06:13:00|689.87|685.87|689.82|685.82|689.87|685.87|689.8|685.8|24
1618207990000|2021-04-12 06:13:10|689.86|685.86|689.86|685.86|689.86|685.86|689.82|685.82|16
1618208000000|2021-04-12 06:13:20|689.85|685.85|689.84|685.84|689.85|685.85|689.83|685.83|5
1618208010000|2021-04-12 06:13:30|689.83|685.83|689.69|685.69|689.83|685.83|689.69|685.69|4
1618208020000|2021-04-12 06:13:40|689.51|685.51|689.51|685.51|689.56|685.56|689.34|685.34|23
1618208030000|2021-04-12 06:13:50|689.53|685.53|689.47|685.47|689.58|685.58|689.29|685.29|18
1618208040000|2021-04-12 06:14:00|689.65|685.65|689.36|685.36|689.65|685.65|689.33|685.33|20
1618208050000|2021-04-12 06:14:10|689.39|685.39|689.38|685.38|689.43|685.43|689.29|685.29|21
1618208060000|2021-04-12 06:14:20|689.49|685.49|689.42|685.42|689.49|685.49|689.29|685.29|10
1618208070000|2021-04-12 06:14:30|689.36|685.36|689.33|685.33|689.43|685.43|689.33|685.33|18
1618208080000|2021-04-12 06:14:40|689.23|685.23|689.49|685.49|689.49|685.49|689.23|685.23|8
1618208090000|2021-04-12 06:14:50|689.46|685.46|689.38|685.38|689.47|685.47|689.37|685.37|16
1618208100000|2021-04-12 06:15:00|689.4|685.4|689.3|685.3|689.4|685.4|689.29|685.29|11
1618208110000|2021-04-12 06:15:10|689.31|685.31|688.96|684.96|689.31|685.31|688.92|684.92|20
1618208120000|2021-04-12 06:15:20|688.9|684.9|688.73|684.73|688.9|684.9|688.69|684.69|12
1618208140000|2021-04-12 06:15:40|688.68|684.68|688.73|684.73|688.73|684.73|688.68|684.68|3
1618208150000|2021-04-12 06:15:50|688.77|684.77|688.72|684.72|688.77|684.77|688.72|684.72|9
1618208160000|2021-04-12 06:16:00|688.71|684.71|688.69|684.69|688.71|684.71|688.69|684.69|4
1618208170000|2021-04-12 06:16:10|688.52|684.52|688.53|684.53|688.53|684.53|688.52|684.52|2
1618208180000|2021-04-12 06:16:20|688.5|684.5|688.37|684.37|688.5|684.5|688.36|684.36|11
1618208190000|2021-04-12 06:16:30|688.33|684.33|688.03|684.03|688.34|684.34|687.98|683.98|23
1618208200000|2021-04-12 06:16:40|688.04|684.04|688.02|684.02|688.11|684.11|687.97|683.97|23
1618208210000|2021-04-12 06:16:50|687.97|683.97|687.99|683.99|688.01|684.01|687.95|683.95|17
1618208220000|2021-04-12 06:17:00|688.03|684.03|688.22|684.22|688.28|684.28|688.03|684.03|24
1618208230000|2021-04-12 06:17:10|688.21|684.21|688.67|684.67|688.67|684.67|688.21|684.21|24
1618208240000|2021-04-12 06:17:20|688.75|684.75|688.87|684.87|688.89|684.89|688.75|684.75|16
1618208250000|2021-04-12 06:17:30|688.88|684.88|688.86|684.86|689.03|685.03|688.86|684.86|5
1618208260000|2021-04-12 06:17:40|688.85|684.85|688.89|684.89|688.89|684.89|688.85|684.85|2
1618208270000|2021-04-12 06:17:50|688.9|684.9|689.31|685.31|689.31|685.31|688.86|684.86|10
1618208280000|2021-04-12 06:18:00|689.36|685.36|689.44|685.44|689.44|685.44|689.36|685.36|12
1618208290000|2021-04-12 06:18:10|689.42|685.42|689.44|685.44|689.46|685.46|689.41|685.41|16
1618208300000|2021-04-12 06:18:20|689.43|685.43|689.67|685.67|689.7|685.7|689.43|685.43|20
1618208310000|2021-04-12 06:18:30|689.7|685.7|689.69|685.69|689.79|685.79|689.66|685.66|23
1618208320000|2021-04-12 06:18:40|689.66|685.66|689.66|685.66|689.72|685.72|689.57|685.57|24
1618208330000|2021-04-12 06:18:50|689.67|685.67|689.6|685.6|689.71|685.71|689.6|685.6|16
1618208340000|2021-04-12 06:19:00|689.51|685.51|689.66|685.66|689.73|685.73|689.41|685.41|20
1618208350000|2021-04-12 06:19:10|689.67|685.67|689.68|685.68|689.71|685.71|689.58|685.58|20
1618208360000|2021-04-12 06:19:20|689.69|685.69|689.82|685.82|689.83|685.83|689.68|685.68|19
1618208370000|2021-04-12 06:19:30|689.81|685.81|689.89|685.89|689.89|685.89|689.81|685.81|6
1618208380000|2021-04-12 06:19:40|689.91|685.91|690.11|686.11|690.11|686.11|689.9|685.9|15
1618208390000|2021-04-12 06:19:50|690.13|686.13|690.16|686.16|690.19|686.19|690.1|686.1|16
1618208400000|2021-04-12 06:20:00|690.15|686.15|690.03|686.03|690.16|686.16|690.03|686.03|9
1618208410000|2021-04-12 06:20:10|690.05|686.05|690.08|686.08|690.12|686.12|689.89|685.89|24
1618208420000|2021-04-12 06:20:20|690.01|686.01|690.16|686.16|690.18|686.18|689.89|685.89|28
1618208430000|2021-04-12 06:20:30|690.14|686.14|690.15|686.15|690.22|686.22|690.13|686.13|21
1618208440000|2021-04-12 06:20:40|690.13|686.13|689.83|685.83|690.13|686.13|689.81|685.81|22
1618208450000|2021-04-12 06:20:50|689.87|685.87|689.9|685.9|690.06|686.06|689.86|685.86|15
1618208460000|2021-04-12 06:21:00|689.89|685.89|689.98|685.98|690.01|686.01|689.89|685.89|10
1618208470000|2021-04-12 06:21:10|689.99|685.99|689.99|685.99|689.99|685.99|689.97|685.97|7
1618208480000|2021-04-12 06:21:20|689.97|685.97|689.99|685.99|689.99|685.99|689.97|685.97|11
1618208490000|2021-04-12 06:21:30|689.98|685.98|690.01|686.01|690.07|686.07|689.97|685.97|14
1618208500000|2021-04-12 06:21:40|690.05|686.05|690.06|686.06|690.06|686.06|690.05|686.05|2
1618208510000|2021-04-12 06:21:50|690.05|686.05|689.67|685.67|690.05|686.05|689.66|685.66|21
1618208520000|2021-04-12 06:22:00|689.66|685.66|689.57|685.57|689.7|685.7|689.56|685.56|28
1618208530000|2021-04-12 06:22:10|689.58|685.58|689.53|685.53|689.58|685.58|689.53|685.53|6
1618208540000|2021-04-12 06:22:20|689.58|685.58|689.27|685.27|689.58|685.58|689.27|685.27|16
1618208550000|2021-04-12 06:22:30|689.26|685.26|689.08|685.08|689.27|685.27|689.06|685.06|29
1618208560000|2021-04-12 06:22:40|689.06|685.06|689.3|685.3|689.42|685.42|689.06|685.06|25
1618208570000|2021-04-12 06:22:50|689.31|685.31|689.27|685.27|689.33|685.33|689.22|685.22|20
1618208580000|2021-04-12 06:23:00|689.31|685.31|689.21|685.21|689.37|685.37|689.21|685.21|19
1618208590000|2021-04-12 06:23:10|689.2|685.2|689.03|685.03|689.21|685.21|688.99|684.99|20
1618208600000|2021-04-12 06:23:20|689.04|685.04|688.9|684.9|689.24|685.24|688.83|684.83|29
1618208610000|2021-04-12 06:23:30|688.86|684.86|688.84|684.84|688.89|684.89|688.76|684.76|20
1618208620000|2021-04-12 06:23:40|688.81|684.81|689.15|685.15|689.23|685.23|688.81|684.81|27
1618208630000|2021-04-12 06:23:50|689.16|685.16|689.08|685.08|689.16|685.16|689.07|685.07|20
1618208640000|2021-04-12 06:24:00|689.05|685.05|688.83|684.83|689.05|685.05|688.82|684.82|17
1618208650000|2021-04-12 06:24:10|688.84|684.84|688.82|684.82|689|685|688.7|684.7|30
1618208660000|2021-04-12 06:24:20|688.81|684.81|688.7|684.7|688.82|684.82|688.69|684.69|15
1618208670000|2021-04-12 06:24:30|688.71|684.71|688.73|684.73|688.88|684.88|688.69|684.69|25
1618208680000|2021-04-12 06:24:40|688.74|684.74|688.77|684.77|688.91|684.91|688.7|684.7|25
1618208690000|2021-04-12 06:24:50|688.71|684.71|688.62|684.62|688.79|684.79|688.62|684.62|27
1618208700000|2021-04-12 06:25:00|688.64|684.64|688.65|684.65|688.65|684.65|688.61|684.61|14
1618208710000|2021-04-12 06:25:10|688.64|684.64|688.45|684.45|688.65|684.65|688.45|684.45|14
1618208720000|2021-04-12 06:25:20|688.43|684.43|688.21|684.21|688.43|684.43|688.21|684.21|19
1618208730000|2021-04-12 06:25:30|688.2|684.2|688.21|684.21|688.22|684.22|688.19|684.19|7
1618208740000|2021-04-12 06:25:40|688.22|684.22|688.2|684.2|688.24|684.24|688.17|684.17|11
1618208750000|2021-04-12 06:25:50|688.21|684.21|688.25|684.25|688.25|684.25|688.17|684.17|16
1618208760000|2021-04-12 06:26:00|688.24|684.24|689.2|685.2|689.2|685.2|688.24|684.24|32
1618208770000|2021-04-12 06:26:10|689.19|685.19|689.09|685.09|689.19|685.19|688.91|684.91|28
1618208780000|2021-04-12 06:26:20|689.07|685.07|689.22|685.22|689.23|685.23|689.07|685.07|28
1618208790000|2021-04-12 06:26:30|689.23|685.23|689.44|685.44|689.5|685.5|689.17|685.17|20
1618208800000|2021-04-12 06:26:40|689.45|685.45|689.65|685.65|689.65|685.65|689.45|685.45|26
1618208810000|2021-04-12 06:26:50|689.63|685.63|689.67|685.67|689.68|685.68|689.45|685.45|31
1618208820000|2021-04-12 06:27:00|689.66|685.66|689.67|685.67|689.68|685.68|689.62|685.62|20
1618208830000|2021-04-12 06:27:10|689.68|685.68|689.53|685.53|689.68|685.68|689.45|685.45|21
1618208840000|2021-04-12 06:27:20|689.59|685.59|689.6|685.6|689.61|685.61|689.5|685.5|28
1618208850000|2021-04-12 06:27:30|689.59|685.59|689.59|685.59|689.72|685.72|689.56|685.56|24
1618208860000|2021-04-12 06:27:40|689.6|685.6|689.62|685.62|689.62|685.62|689.58|685.58|15
1618208870000|2021-04-12 06:27:50|689.61|685.61|689.64|685.64|689.66|685.66|689.61|685.61|18
1618208880000|2021-04-12 06:28:00|689.61|685.61|689.34|685.34|689.64|685.64|689.34|685.34|18
1618208890000|2021-04-12 06:28:10|689.31|685.31|689.17|685.17|689.33|685.33|689.06|685.06|14
1618208900000|2021-04-12 06:28:20|689.16|685.16|689.15|685.15|689.18|685.18|688.92|684.92|20
1618208910000|2021-04-12 06:28:30|689.14|685.14|689.31|685.31|689.35|685.35|689.14|685.14|27
1618208920000|2021-04-12 06:28:40|689.29|685.29|689.16|685.16|689.3|685.3|689.14|685.14|20
1618208930000|2021-04-12 06:28:50|689.17|685.17|689.13|685.13|689.2|685.2|689.13|685.13|13
1618208940000|2021-04-12 06:29:00|689.12|685.12|689.31|685.31|689.34|685.34|689.03|685.03|35
1618208950000|2021-04-12 06:29:10|689.33|685.33|689.47|685.47|689.58|685.58|689.31|685.31|26
1618208960000|2021-04-12 06:29:20|689.49|685.49|689.55|685.55|689.57|685.57|689.41|685.41|23
1618208970000|2021-04-12 06:29:30|689.51|685.51|689.37|685.37|689.54|685.54|689.28|685.28|23
1618208980000|2021-04-12 06:29:40|689.38|685.38|689.25|685.25|689.49|685.49|689.24|685.24|33
1618208990000|2021-04-12 06:29:50|689.26|685.26|689.21|685.21|689.28|685.28|689.19|685.19|24
1618209000000|2021-04-12 06:30:00|689.22|685.22|689.4|685.4|689.4|685.4|689.2|685.2|17
1618209010000|2021-04-12 06:30:10|689.41|685.41|689.55|685.55|689.58|685.58|689.39|685.39|24
1618209020000|2021-04-12 06:30:20|689.53|685.53|689.43|685.43|689.54|685.54|689.43|685.43|12
1618209030000|2021-04-12 06:30:30|689.42|685.42|689.29|685.29|689.52|685.52|689.29|685.29|16
1618209040000|2021-04-12 06:30:40|689.3|685.3|689.5|685.5|689.54|685.54|689.23|685.23|25
1618209050000|2021-04-12 06:30:50|689.51|685.51|689.63|685.63|689.81|685.81|689.42|685.42|31
1618209060000|2021-04-12 06:31:00|689.61|685.61|689.55|685.55|689.61|685.61|689.54|685.54|7
1618209070000|2021-04-12 06:31:10|689.54|685.54|689.47|685.47|689.54|685.54|689.44|685.44|15
1618209080000|2021-04-12 06:31:20|689.46|685.46|689.47|685.47|689.49|685.49|689.42|685.42|13
1618209090000|2021-04-12 06:31:30|689.48|685.48|689.29|685.29|689.51|685.51|689.23|685.23|23
1618209100000|2021-04-12 06:31:40|689.28|685.28|689.49|685.49|689.5|685.5|689.28|685.28|26
1618209110000|2021-04-12 06:31:50|689.5|685.5|689.55|685.55|689.55|685.55|689.3|685.3|26
1618209120000|2021-04-12 06:32:00|689.54|685.54|689.61|685.61|689.61|685.61|689.51|685.51|16
1618209130000|2021-04-12 06:32:10|689.6|685.6|689.5|685.5|689.6|685.6|689.3|685.3|27
1618209140000|2021-04-12 06:32:20|689.51|685.51|689.77|685.77|689.77|685.77|689.51|685.51|17
1618209150000|2021-04-12 06:32:30|689.78|685.78|689.85|685.85|690|686|689.66|685.66|27
1618209160000|2021-04-12 06:32:40|689.84|685.84|689.79|685.79|689.89|685.89|689.68|685.68|24
1618209170000|2021-04-12 06:32:50|689.87|685.87|689.82|685.82|689.87|685.87|689.77|685.77|24
1618209180000|2021-04-12 06:33:00|689.88|685.88|689.9|685.9|689.93|685.93|689.86|685.86|17
1618209190000|2021-04-12 06:33:10|689.89|685.89|689.72|685.72|689.91|685.91|689.69|685.69|20
1618209200000|2021-04-12 06:33:20|689.74|685.74|689.79|685.79|689.8|685.8|689.74|685.74|9
1618209210000|2021-04-12 06:33:30|689.87|685.87|689.73|685.73|689.89|685.89|689.63|685.63|27
1618209220000|2021-04-12 06:33:40|689.72|685.72|689.81|685.81|689.91|685.91|689.71|685.71|21
1618209230000|2021-04-12 06:33:50|689.82|685.82|689.8|685.8|689.83|685.83|689.76|685.76|19
1618209240000|2021-04-12 06:34:00|689.79|685.79|690.02|686.02|690.02|686.02|689.77|685.77|16
1618209250000|2021-04-12 06:34:10|690.01|686.01|689.97|685.97|690.01|686.01|689.85|685.85|21
1618209260000|2021-04-12 06:34:20|689.94|685.94|690.13|686.13|690.13|686.13|689.93|685.93|19
1618209270000|2021-04-12 06:34:30|690.12|686.12|690.11|686.11|690.15|686.15|690.11|686.11|21
1618209280000|2021-04-12 06:34:40|690.12|686.12|690.12|686.12|690.13|686.13|690.01|686.01|20
1618209290000|2021-04-12 06:34:50|690.11|686.11|690.27|686.27|690.27|686.27|690.11|686.11|26
1618209300000|2021-04-12 06:35:00|690.29|686.29|690.26|686.26|690.29|686.29|690.25|686.25|11
1618209310000|2021-04-12 06:35:10|690.27|686.27|690.26|686.26|690.27|686.27|690.26|686.26|4
1618209320000|2021-04-12 06:35:20|690.25|686.25|690.25|686.25|690.25|686.25|690.25|686.25|1
1618209330000|2021-04-12 06:35:30|690.24|686.24|690.31|686.31|690.31|686.31|690.22|686.22|16
1618209340000|2021-04-12 06:35:40|690.27|686.27|690.3|686.3|690.34|686.34|690.23|686.23|19
1618209350000|2021-04-12 06:35:50|690.27|686.27|689.92|685.92|690.35|686.35|689.92|685.92|27
1618209360000|2021-04-12 06:36:00|689.93|685.93|690.29|686.29|690.3|686.3|689.93|685.93|18
1618209370000|2021-04-12 06:36:10|690.25|686.25|690.03|686.03|690.29|686.29|689.97|685.97|17
1618209380000|2021-04-12 06:36:20|690.02|686.02|690.04|686.04|690.09|686.09|690.02|686.02|12
1618209390000|2021-04-12 06:36:30|690.06|686.06|690.14|686.14|690.14|686.14|690.04|686.04|10
1618209400000|2021-04-12 06:36:40|690.15|686.15|690.17|686.17|690.19|686.19|690.14|686.14|12
1618209410000|2021-04-12 06:36:50|690.18|686.18|690.19|686.19|690.19|686.19|690.18|686.18|4
1618209420000|2021-04-12 06:37:00|690.16|686.16|690.22|686.22|690.22|686.22|690.05|686.05|23
1618209430000|2021-04-12 06:37:10|690.23|686.23|690.24|686.24|690.33|686.33|690.19|686.19|22
1618209440000|2021-04-12 06:37:20|690.23|686.23|690.2|686.2|690.25|686.25|690.01|686.01|22
1618209450000|2021-04-12 06:37:30|690.23|686.23|690.26|686.26|690.32|686.32|690.2|686.2|24
1618209460000|2021-04-12 06:37:40|690.28|686.28|690.24|686.24|690.29|686.29|690.17|686.17|20
1618209470000|2021-04-12 06:37:50|690.23|686.23|690.35|686.35|690.35|686.35|690.2|686.2|13
1618209480000|2021-04-12 06:38:00|690.38|686.38|690.76|686.76|690.76|686.76|690.38|686.38|13
1618209490000|2021-04-12 06:38:10|690.77|686.77|691.05|687.05|691.05|687.05|690.77|686.77|16
1618209500000|2021-04-12 06:38:20|691.04|687.04|691.07|687.07|691.07|687.07|690.98|686.98|17
1618209510000|2021-04-12 06:38:30|691.06|687.06|691.09|687.09|691.09|687.09|691|687|30
1618209520000|2021-04-12 06:38:40|691.05|687.05|691.39|687.39|691.39|687.39|691.05|687.05|29
1618209530000|2021-04-12 06:38:50|691.4|687.4|691.85|687.85|691.85|687.85|691.39|687.39|19
1618209540000|2021-04-12 06:39:00|691.73|687.73|692.51|688.51|692.53|688.53|691.73|687.73|23
1618209550000|2021-04-12 06:39:10|692.5|688.5|692.24|688.24|692.51|688.51|692.17|688.17|19
1618209560000|2021-04-12 06:39:20|692.25|688.25|692.16|688.16|692.25|688.25|692.13|688.13|19
1618209570000|2021-04-12 06:39:30|692.13|688.13|692.02|688.02|692.19|688.19|691.98|687.98|30
1618209580000|2021-04-12 06:39:40|692.08|688.08|692.13|688.13|692.16|688.16|691.92|687.92|32
1618209590000|2021-04-12 06:39:50|692.17|688.17|692.13|688.13|692.21|688.21|692.13|688.13|9
1618209600000|2021-04-12 06:40:00|692.09|688.09|691.92|687.92|692.11|688.11|691.92|687.92|25
1618209610000|2021-04-12 06:40:10|691.88|687.88|691.97|687.97|692|688|691.87|687.87|28
1618209620000|2021-04-12 06:40:20|691.98|687.98|692.1|688.1|692.15|688.15|691.98|687.98|15
1618209630000|2021-04-12 06:40:30|692.01|688.01|692.19|688.19|692.19|688.19|692.01|688.01|9
1618209640000|2021-04-12 06:40:40|692.16|688.16|692.36|688.36|692.37|688.37|692.13|688.13|20
1618209650000|2021-04-12 06:40:50|692.38|688.38|692.56|688.56|692.6|688.6|692.38|688.38|18
1618209660000|2021-04-12 06:41:00|692.49|688.49|692.35|688.35|692.53|688.53|692.35|688.35|27
1618209670000|2021-04-12 06:41:10|692.33|688.33|692.28|688.28|692.33|688.33|692.14|688.14|25
1618209680000|2021-04-12 06:41:20|692.27|688.27|692.31|688.31|692.31|688.31|692.27|688.27|14
1618209690000|2021-04-12 06:41:30|692.32|688.32|692.66|688.66|692.68|688.68|692.32|688.32|19
1618209700000|2021-04-12 06:41:40|692.65|688.65|692.58|688.58|692.79|688.79|692.49|688.49|29
1618209710000|2021-04-12 06:41:50|692.57|688.57|692.59|688.59|692.61|688.61|692.56|688.56|15
1618209720000|2021-04-12 06:42:00|692.57|688.57|692.5|688.5|692.57|688.57|692.46|688.46|20
1618209730000|2021-04-12 06:42:10|692.56|688.56|692.64|688.64|692.64|688.64|692.56|688.56|21
1618209740000|2021-04-12 06:42:20|692.62|688.62|692.67|688.67|692.79|688.79|692.58|688.58|20
1618209750000|2021-04-12 06:42:30|692.65|688.65|692.69|688.69|692.72|688.72|692.64|688.64|16
1618209760000|2021-04-12 06:42:40|692.66|688.66|692.5|688.5|692.71|688.71|692.43|688.43|25
1618209770000|2021-04-12 06:42:50|692.52|688.52|692.55|688.55|692.56|688.56|692.5|688.5|15
1618209780000|2021-04-12 06:43:00|692.56|688.56|692.34|688.34|692.6|688.6|692.29|688.29|21
1618209790000|2021-04-12 06:43:10|692.32|688.32|692.03|688.03|692.33|688.33|692|688|25
1618209800000|2021-04-12 06:43:20|692.02|688.02|691.96|687.96|692.28|688.28|691.89|687.89|25
1618209810000|2021-04-12 06:43:30|691.98|687.98|692.13|688.13|692.26|688.26|691.98|687.98|33
1618209820000|2021-04-12 06:43:40|692.12|688.12|692.13|688.13|692.15|688.15|692.1|688.1|29
1618209830000|2021-04-12 06:43:50|692.14|688.14|692.07|688.07|692.14|688.14|692.06|688.06|22
1618209840000|2021-04-12 06:44:00|692.08|688.08|691.86|687.86|692.08|688.08|691.86|687.86|22
1618209850000|2021-04-12 06:44:10|691.85|687.85|691.68|687.68|691.95|687.95|691.65|687.65|29
1618209860000|2021-04-12 06:44:20|691.7|687.7|691.38|687.38|691.71|687.71|691.24|687.24|20
1618209870000|2021-04-12 06:44:30|691.44|687.44|691.22|687.22|691.48|687.48|691.11|687.11|24
1618209880000|2021-04-12 06:44:40|691.23|687.23|691.5|687.5|691.5|687.5|691.08|687.08|23
1618209890000|2021-04-12 06:44:50|691.58|687.58|691.63|687.63|691.67|687.67|691.55|687.55|27
1618209900000|2021-04-12 06:45:00|691.61|687.61|692.19|688.19|692.21|688.21|691.61|687.61|27
1618209910000|2021-04-12 06:45:10|692.18|688.18|692.38|688.38|692.42|688.42|692.17|688.17|20
1618209920000|2021-04-12 06:45:20|692.39|688.39|692.51|688.51|692.53|688.53|692.36|688.36|23
1618209930000|2021-04-12 06:45:30|692.52|688.52|692.56|688.56|692.63|688.63|692.52|688.52|15
1618209940000|2021-04-12 06:45:40|692.57|688.57|692.79|688.79|692.79|688.79|692.56|688.56|21
1618209950000|2021-04-12 06:45:50|692.74|688.74|692.66|688.66|692.76|688.76|692.59|688.59|26
1618209960000|2021-04-12 06:46:00|692.64|688.64|693.2|689.2|693.2|689.2|692.64|688.64|21
1618209970000|2021-04-12 06:46:10|693.22|689.22|693.47|689.47|693.49|689.49|693.21|689.21|14
1618209980000|2021-04-12 06:46:20|693.46|689.46|693.55|689.55|693.55|689.55|693.4|689.4|12
1618209990000|2021-04-12 06:46:30|693.46|689.46|693.61|689.61|693.61|689.61|693.46|689.46|14
1618210000000|2021-04-12 06:46:40|693.64|689.64|693.62|689.62|693.65|689.65|693.6|689.6|14
1618210010000|2021-04-12 06:46:50|693.61|689.61|693.36|689.36|693.62|689.62|693.34|689.34|29
1618210020000|2021-04-12 06:47:00|693.41|689.41|693.34|689.34|693.43|689.43|693.34|689.34|25
1618210030000|2021-04-12 06:47:10|693.33|689.33|693.18|689.18|693.36|689.36|693.18|689.18|22
1618210040000|2021-04-12 06:47:20|693.16|689.16|693.17|689.17|693.17|689.17|692.64|688.64|25
1618210050000|2021-04-12 06:47:30|693.15|689.15|692.61|688.61|693.17|689.17|692.52|688.52|26
1618210060000|2021-04-12 06:47:40|692.53|688.53|692.63|688.63|692.63|688.63|692.27|688.27|26
1618210070000|2021-04-12 06:47:50|692.54|688.54|691.92|687.92|692.56|688.56|691.89|687.89|34
1618210080000|2021-04-12 06:48:00|691.9|687.9|691.78|687.78|691.92|687.92|691.74|687.74|31
1618210090000|2021-04-12 06:48:10|691.74|687.74|691.67|687.67|691.87|687.87|691.67|687.67|23
1618210100000|2021-04-12 06:48:20|691.68|687.68|691.73|687.73|691.78|687.78|691.62|687.62|34
1618210110000|2021-04-12 06:48:30|691.7|687.7|691.83|687.83|691.86|687.86|691.7|687.7|23
1618210120000|2021-04-12 06:48:40|691.82|687.82|691.76|687.76|691.91|687.91|691.71|687.71|25
1618210130000|2021-04-12 06:48:50|691.83|687.83|691.82|687.82|692.03|688.03|691.69|687.69|32
1618210140000|2021-04-12 06:49:00|691.81|687.81|691.79|687.79|691.86|687.86|691.75|687.75|31
1618210150000|2021-04-12 06:49:10|691.74|687.74|691.78|687.78|691.82|687.82|691.72|687.72|15
1618210160000|2021-04-12 06:49:20|691.81|687.81|692.05|688.05|692.15|688.15|691.77|687.77|31
1618210170000|2021-04-12 06:49:30|692.08|688.08|691.83|687.83|692.08|688.08|691.83|687.83|16
1618210180000|2021-04-12 06:49:40|691.82|687.82|691.53|687.53|691.84|687.84|691.53|687.53|29
1618210190000|2021-04-12 06:49:50|691.54|687.54|691.26|687.26|691.55|687.55|691.24|687.24|27
1618210200000|2021-04-12 06:50:00|691.39|687.39|691.82|687.82|691.82|687.82|691.3|687.3|25
1618210210000|2021-04-12 06:50:10|691.81|687.81|691.93|687.93|691.99|687.99|691.81|687.81|26
1618210220000|2021-04-12 06:50:20|691.91|687.91|691.85|687.85|691.95|687.95|691.76|687.76|26
1618210230000|2021-04-12 06:50:30|691.83|687.83|691.87|687.87|691.88|687.88|691.81|687.81|17
1618210240000|2021-04-12 06:50:40|691.86|687.86|692.29|688.29|692.3|688.3|691.86|687.86|27
1618210250000|2021-04-12 06:50:50|692.31|688.31|691.87|687.87|692.32|688.32|691.82|687.82|28
1618210260000|2021-04-12 06:51:00|691.88|687.88|691.93|687.93|691.98|687.98|691.88|687.88|22
1618210270000|2021-04-12 06:51:10|691.94|687.94|692.38|688.38|692.38|688.38|691.91|687.91|27
1618210280000|2021-04-12 06:51:20|692.35|688.35|692.38|688.38|692.57|688.57|692.33|688.33|20
1618210290000|2021-04-12 06:51:30|692.36|688.36|692.53|688.53|692.54|688.54|692.31|688.31|20
1618210300000|2021-04-12 06:51:40|692.54|688.54|692.47|688.47|692.56|688.56|692.47|688.47|20
1618210310000|2021-04-12 06:51:50|692.48|688.48|692.53|688.53|692.54|688.54|692.46|688.46|16
1618210320000|2021-04-12 06:52:00|692.55|688.55|692.86|688.86|692.89|688.89|692.55|688.55|23
1618210330000|2021-04-12 06:52:10|692.84|688.84|692.82|688.82|692.96|688.96|692.71|688.71|32
1618210340000|2021-04-12 06:52:20|692.86|688.86|692.96|688.96|693|689|692.86|688.86|23
1618210350000|2021-04-12 06:52:30|693.03|689.03|693.4|689.4|693.4|689.4|693.03|689.03|28
1618210360000|2021-04-12 06:52:40|693.41|689.41|693.46|689.46|693.49|689.49|693.41|689.41|10
1618210370000|2021-04-12 06:52:50|693.47|689.47|693.73|689.73|693.74|689.74|693.47|689.47|19
1618210380000|2021-04-12 06:53:00|693.61|689.61|694.14|690.14|694.18|690.18|693.61|689.61|31
1618210390000|2021-04-12 06:53:10|694.13|690.13|694.07|690.07|694.17|690.17|694.05|690.05|28
1618210400000|2021-04-12 06:53:20|694.08|690.08|694.55|690.55|694.55|690.55|694.08|690.08|24
1618210410000|2021-04-12 06:53:30|694.71|690.71|694.88|690.88|694.91|690.91|694.71|690.71|20
1618210420000|2021-04-12 06:53:40|694.91|690.91|694.89|690.89|694.92|690.92|694.85|690.85|18
1618210430000|2021-04-12 06:53:50|694.85|690.85|695.16|691.16|695.16|691.16|694.85|690.85|11
1618210440000|2021-04-12 06:54:00|695.17|691.17|695.19|691.19|695.25|691.25|695.08|691.08|24
1618210450000|2021-04-12 06:54:10|695.18|691.18|694.69|690.69|695.18|691.18|694.53|690.53|34
1618210460000|2021-04-12 06:54:20|694.68|690.68|694.78|690.78|694.84|690.84|694.65|690.65|21
1618210470000|2021-04-12 06:54:30|694.79|690.79|694.98|690.98|695|691|694.69|690.69|31
1618210480000|2021-04-12 06:54:40|694.97|690.97|695|691|695.13|691.13|694.94|690.94|29
1618210490000|2021-04-12 06:54:50|695.01|691.01|695.28|691.28|695.3|691.3|694.96|690.96|33
1618210500000|2021-04-12 06:55:00|695.2|691.2|694.91|690.91|695.29|691.29|694.67|690.67|29
1618210510000|2021-04-12 06:55:10|694.9|690.9|694.99|690.99|695.05|691.05|694.9|690.9|25
1618210520000|2021-04-12 06:55:20|695.01|691.01|694.78|690.78|695.03|691.03|694.62|690.62|18
1618210530000|2021-04-12 06:55:30|694.79|690.79|694.73|690.73|694.82|690.82|694.67|690.67|12
1618210540000|2021-04-12 06:55:40|694.77|690.77|694.84|690.84|694.88|690.88|694.74|690.74|15
1618210550000|2021-04-12 06:55:50|694.85|690.85|694.84|690.84|694.98|690.98|694.79|690.79|31
1618210560000|2021-04-12 06:56:00|694.83|690.83|694.69|690.69|694.83|690.83|694.44|690.44|34
1618210570000|2021-04-12 06:56:10|694.7|690.7|694.86|690.86|694.89|690.89|694.66|690.66|33
1618210580000|2021-04-12 06:56:20|694.92|690.92|695.04|691.04|695.05|691.05|694.9|690.9|17
1618210590000|2021-04-12 06:56:30|695.07|691.07|695|691|695.07|691.07|694.99|690.99|14
1618210600000|2021-04-12 06:56:40|695.01|691.01|695.42|691.42|695.42|691.42|694.88|690.88|24
1618210610000|2021-04-12 06:56:50|695.41|691.41|695.43|691.43|695.44|691.44|695.28|691.28|8
1618210620000|2021-04-12 06:57:00|695.39|691.39|695.54|691.54|695.54|691.54|695.25|691.25|26
1618210630000|2021-04-12 06:57:10|695.55|691.55|695.33|691.33|695.69|691.69|695.33|691.33|15
1618210640000|2021-04-12 06:57:20|695.29|691.29|694.97|690.97|695.29|691.29|694.04|690.04|35
1618210650000|2021-04-12 06:57:30|694.96|690.96|695.11|691.11|695.15|691.15|694.92|690.92|30
1618210660000|2021-04-12 06:57:40|695.12|691.12|695.13|691.13|695.16|691.16|695.05|691.05|21
1618210670000|2021-04-12 06:57:50|695.09|691.09|695.03|691.03|695.19|691.19|694.97|690.97|19
1618210680000|2021-04-12 06:58:00|695.07|691.07|695.22|691.22|695.23|691.23|694.96|690.96|32
1618210690000|2021-04-12 06:58:10|695.23|691.23|695.22|691.22|695.28|691.28|695.19|691.19|14
1618210700000|2021-04-12 06:58:20|695.2|691.2|695.3|691.3|695.32|691.32|695.2|691.2|23
1618210710000|2021-04-12 06:58:30|695.31|691.31|695.68|691.68|695.7|691.7|695.3|691.3|20
1618210720000|2021-04-12 06:58:40|695.63|691.63|695.67|691.67|695.85|691.85|695.63|691.63|24
1618210730000|2021-04-12 06:58:50|695.8|691.8|695.51|691.51|695.84|691.84|695.45|691.45|26
1618210740000|2021-04-12 06:59:00|695.48|691.48|695.66|691.66|695.66|691.66|695.48|691.48|14
1618210750000|2021-04-12 06:59:10|695.69|691.69|695.5|691.5|695.71|691.71|695.5|691.5|20
1618210760000|2021-04-12 06:59:20|695.51|691.51|695.31|691.31|695.52|691.52|695.24|691.24|33
1618210770000|2021-04-12 06:59:30|695.3|691.3|695.3|691.3|695.42|691.42|695.25|691.25|28
1618210780000|2021-04-12 06:59:40|695.24|691.24|695.52|691.52|695.57|691.57|695.18|691.18|31
1618210790000|2021-04-12 06:59:50|695.48|691.48|695.85|691.85|695.85|691.85|695.41|691.41|25
1618210800000|2021-04-12 07:00:00|695.96|691.96|695.99|691.99|696.09|692.09|695.87|691.87|13
1618210810000|2021-04-12 07:00:10|695.7|691.7|695.93|691.93|696.07|692.07|695.7|691.7|26
1618210820000|2021-04-12 07:00:20|695.92|691.92|696.07|692.07|696.07|692.07|695.73|691.73|11
1618210830000|2021-04-12 07:00:30|696.05|692.05|695.98|691.98|696.09|692.09|695.94|691.94|21
1618210840000|2021-04-12 07:00:40|695.94|691.94|696.02|692.02|696.08|692.08|695.94|691.94|13
1618210850000|2021-04-12 07:00:50|696.01|692.01|696.17|692.17|696.17|692.17|695.96|691.96|13
1618210860000|2021-04-12 07:01:00|696.21|692.21|696.37|692.37|696.38|692.38|696.21|692.21|22
1618210870000|2021-04-12 07:01:10|696.34|692.34|696.07|692.07|696.34|692.34|696.04|692.04|28
1618210880000|2021-04-12 07:01:20|696.08|692.08|695.76|691.76|696.08|692.08|695.75|691.75|30
1618210890000|2021-04-12 07:01:30|695.71|691.71|695.99|691.99|696.04|692.04|695.71|691.71|29
1618210900000|2021-04-12 07:01:40|695.98|691.98|696.03|692.03|696.03|692.03|695.98|691.98|17
1618210910000|2021-04-12 07:01:50|696.02|692.02|695.8|691.8|696.02|692.02|695.79|691.79|22
1618210920000|2021-04-12 07:02:00|695.77|691.77|695.25|691.25|695.81|691.81|695.25|691.25|21
1618210930000|2021-04-12 07:02:10|695.58|691.58|694.93|690.93|695.58|691.58|694.93|690.93|17
1618210940000|2021-04-12 07:02:20|694.91|690.91|694.7|690.7|694.93|690.93|694.69|690.69|15
1618210950000|2021-04-12 07:02:30|694.76|690.76|694.49|690.49|694.76|690.76|694.34|690.34|20
1618210960000|2021-04-12 07:02:40|694.56|690.56|694.93|690.93|695|691|694.56|690.56|22
1618210970000|2021-04-12 07:02:50|694.86|690.86|694.91|690.91|694.97|690.97|694.86|690.86|22
1618210980000|2021-04-12 07:03:00|694.9|690.9|695.06|691.06|695.06|691.06|694.9|690.9|24
1618210990000|2021-04-12 07:03:10|695.03|691.03|695.02|691.02|695.08|691.08|694.99|690.99|17
1618211000000|2021-04-12 07:03:20|695.05|691.05|694.58|690.58|695.07|691.07|694.58|690.58|23
1618211010000|2021-04-12 07:03:30|694.55|690.55|694.59|690.59|694.65|690.65|694.55|690.55|14
1618211020000|2021-04-12 07:03:40|694.58|690.58|694.59|690.59|694.76|690.76|694.58|690.58|24
1618211030000|2021-04-12 07:03:50|694.6|690.6|694.41|690.41|694.68|690.68|694.4|690.4|19
1618211040000|2021-04-12 07:04:00|694.47|690.47|694.57|690.57|694.57|690.57|694.47|690.47|11
1618211050000|2021-04-12 07:04:10|694.58|690.58|694.61|690.61|694.63|690.63|694.53|690.53|16
1618211060000|2021-04-12 07:04:20|694.56|690.56|694.53|690.53|694.62|690.62|694.53|690.53|8
1618211070000|2021-04-12 07:04:30|694.54|690.54|694.64|690.64|694.64|690.64|694.54|690.54|25
1618211080000|2021-04-12 07:04:40|694.57|690.57|694.53|690.53|694.57|690.57|694.47|690.47|25
1618211090000|2021-04-12 07:04:50|694.5|690.5|694.31|690.31|694.5|690.5|694.29|690.29|25
1618211100000|2021-04-12 07:05:00|694.32|690.32|694.31|690.31|694.39|690.39|694.24|690.24|26
1618211110000|2021-04-12 07:05:10|694.32|690.32|694.39|690.39|694.45|690.45|694.29|690.29|17
1618211120000|2021-04-12 07:05:20|694.38|690.38|694.43|690.43|694.43|690.43|694.38|690.38|4
1618211130000|2021-04-12 07:05:30|694.42|690.42|694.42|690.42|694.42|690.42|694.42|690.42|1
1618211140000|2021-04-12 07:05:40|694.43|690.43|694.44|690.44|694.44|690.44|694.43|690.43|4
1618211150000|2021-04-12 07:05:50|694.43|690.43|694.43|690.43|694.44|690.44|694.42|690.42|8
1618211160000|2021-04-12 07:06:00|694.42|690.42|694.43|690.43|694.44|690.44|694.41|690.41|11
1618211170000|2021-04-12 07:06:10|694.42|690.42|694.44|690.44|694.44|690.44|694.39|690.39|11
1618211180000|2021-04-12 07:06:20|694.43|690.43|694.39|690.39|694.43|690.43|694.39|690.39|11
1618211190000|2021-04-12 07:06:30|694.4|690.4|694.18|690.18|694.4|690.4|694.16|690.16|24
1618211200000|2021-04-12 07:06:40|694.2|690.2|694.31|690.31|694.32|690.32|694.11|690.11|24
1618211210000|2021-04-12 07:06:50|694.26|690.26|694.39|690.39|694.39|690.39|694.24|690.24|21
1618211220000|2021-04-12 07:07:00|694.38|690.38|694.47|690.47|694.47|690.47|694.38|690.38|6
1618211230000|2021-04-12 07:07:10|694.38|690.38|694.43|690.43|694.47|690.47|694.31|690.31|16
1618211240000|2021-04-12 07:07:20|694.42|690.42|694.43|690.43|694.51|690.51|694.25|690.25|20
1618211250000|2021-04-12 07:07:30|694.4|690.4|694.37|690.37|694.46|690.46|694.3|690.3|20
1618211260000|2021-04-12 07:07:40|694.36|690.36|694.38|690.38|694.43|690.43|694.36|690.36|16
1618211270000|2021-04-12 07:07:50|694.39|690.39|694.48|690.48|694.48|690.48|694.35|690.35|12
1618211280000|2021-04-12 07:08:00|694.51|690.51|694.67|690.67|694.67|690.67|694.51|690.51|8
1618211290000|2021-04-12 07:08:10|694.66|690.66|694.62|690.62|694.68|690.68|694.57|690.57|19
1618211300000|2021-04-12 07:08:20|694.6|690.6|694.63|690.63|694.67|690.67|694.55|690.55|28
1618211310000|2021-04-12 07:08:30|694.61|690.61|694.9|690.9|694.9|690.9|694.61|690.61|23
1618211320000|2021-04-12 07:08:40|694.89|690.89|695.03|691.03|695.13|691.13|694.88|690.88|30
1618211330000|2021-04-12 07:08:50|694.99|690.99|695.01|691.01|695.04|691.04|694.99|690.99|10
1618211340000|2021-04-12 07:09:00|695|691|694.78|690.78|695.03|691.03|694.78|690.78|12
1618211350000|2021-04-12 07:09:10|694.75|690.75|694.48|690.48|694.76|690.76|694.48|690.48|24
1618211360000|2021-04-12 07:09:20|694.47|690.47|694.39|690.39|694.53|690.53|694.34|690.34|26
1618211370000|2021-04-12 07:09:30|694.4|690.4|694.56|690.56|694.56|690.56|694.35|690.35|24
1618211380000|2021-04-12 07:09:40|694.57|690.57|694.54|690.54|694.64|690.64|694.54|690.54|18
1618211390000|2021-04-12 07:09:50|694.53|690.53|694.67|690.67|694.71|690.71|694.53|690.53|27
1618211400000|2021-04-12 07:10:00|694.68|690.68|694.64|690.64|694.69|690.69|694.62|690.62|13
1618211410000|2021-04-12 07:10:10|694.65|690.65|694.66|690.66|694.79|690.79|694.64|690.64|18
1618211420000|2021-04-12 07:10:20|694.67|690.67|694.65|690.65|694.68|690.68|694.62|690.62|28
1618211430000|2021-04-12 07:10:30|694.63|690.63|694.67|690.67|694.75|690.75|694.54|690.54|26
1618211440000|2021-04-12 07:10:40|694.66|690.66|694.63|690.63|694.71|690.71|694.63|690.63|16
1618211450000|2021-04-12 07:10:50|694.67|690.67|694.61|690.61|694.67|690.67|694.61|690.61|7
1618211460000|2021-04-12 07:11:00|694.65|690.65|694.57|690.57|694.66|690.66|694.57|690.57|11
1618211470000|2021-04-12 07:11:10|694.59|690.59|694.62|690.62|694.63|690.63|694.57|690.57|7
1618211480000|2021-04-12 07:11:20|694.63|690.63|694.62|690.62|694.63|690.63|694.62|690.62|6
1618211490000|2021-04-12 07:11:30|694.63|690.63|694.62|690.62|694.64|690.64|694.62|690.62|20
1618211500000|2021-04-12 07:11:40|694.63|690.63|694.62|690.62|694.63|690.63|694.62|690.62|12
1618211510000|2021-04-12 07:11:50|694.64|690.64|694.63|690.63|694.66|690.66|694.63|690.63|7
1618211520000|2021-04-12 07:12:00|694.61|690.61|694.72|690.72|694.72|690.72|694.59|690.59|8
1618211530000|2021-04-12 07:12:10|694.61|690.61|694.61|690.61|694.62|690.62|694.61|690.61|3
1618211540000|2021-04-12 07:12:20|694.59|690.59|694.83|690.83|694.83|690.83|694.59|690.59|12
1618211550000|2021-04-12 07:12:30|694.84|690.84|694.75|690.75|694.84|690.84|694.67|690.67|15
1618211560000|2021-04-12 07:12:40|694.73|690.73|694.73|690.73|694.79|690.79|694.65|690.65|13
1618211570000|2021-04-12 07:12:50|694.72|690.72|694.74|690.74|694.74|690.74|694.66|690.66|8
1618211580000|2021-04-12 07:13:00|694.75|690.75|694.69|690.69|694.75|690.75|694.47|690.47|19
1618211590000|2021-04-12 07:13:10|694.68|690.68|694.66|690.66|694.72|690.72|694.61|690.61|15
1618211600000|2021-04-12 07:13:20|694.67|690.67|694.61|690.61|694.67|690.67|694.5|690.5|7
1618211610000|2021-04-12 07:13:30|694.6|690.6|694.75|690.75|694.75|690.75|694.51|690.51|14
1618211620000|2021-04-12 07:13:40|694.71|690.71|694.77|690.77|695.11|691.11|694.69|690.69|23
1618211630000|2021-04-12 07:13:50|694.87|690.87|694.82|690.82|695.03|691.03|694.82|690.82|24
1618211640000|2021-04-12 07:14:00|694.74|690.74|694.76|690.76|694.86|690.86|694.72|690.72|30
1618211650000|2021-04-12 07:14:10|694.74|690.74|694.51|690.51|694.77|690.77|694.44|690.44|36
1618211660000|2021-04-12 07:14:20|694.45|690.45|694.59|690.59|694.63|690.63|694.28|690.28|32
1618211670000|2021-04-12 07:14:30|694.69|690.69|694.63|690.63|694.75|690.75|694.46|690.46|34
1618211680000|2021-04-12 07:14:40|694.65|690.65|694.59|690.59|694.76|690.76|694.51|690.51|29
1618211690000|2021-04-12 07:14:50|694.51|690.51|694.43|690.43|694.61|690.61|694.21|690.21|29
1618211700000|2021-04-12 07:15:00|694.33|690.33|694.52|690.52|694.52|690.52|694.09|690.09|29
1618211710000|2021-04-12 07:15:10|694.19|690.19|693.99|689.99|694.22|690.22|693.99|689.99|18
1618211720000|2021-04-12 07:15:20|693.96|689.96|694.12|690.12|694.14|690.14|693.95|689.95|25
1618211730000|2021-04-12 07:15:30|694.11|690.11|694.07|690.07|694.2|690.2|694.03|690.03|24
1618211740000|2021-04-12 07:15:40|694.08|690.08|694.01|690.01|694.09|690.09|693.88|689.88|12
1618211750000|2021-04-12 07:15:50|694.02|690.02|694.02|690.02|694.04|690.04|694.02|690.02|3
1618211760000|2021-04-12 07:16:00|694.01|690.01|693.86|689.86|694.01|690.01|693.6|689.6|22
1618211770000|2021-04-12 07:16:10|693.87|689.87|693.41|689.41|693.91|689.91|693.27|689.27|29
1618211780000|2021-04-12 07:16:20|693.31|689.31|693.13|689.13|693.35|689.35|693.04|689.04|29
1618211790000|2021-04-12 07:16:30|693.12|689.12|693.21|689.21|693.21|689.21|693|689|29
1618211800000|2021-04-12 07:16:40|693.1|689.1|693.3|689.3|693.3|689.3|693.06|689.06|31
1618211810000|2021-04-12 07:16:50|693.26|689.26|693.35|689.35|693.59|689.59|693.22|689.22|35
1618211820000|2021-04-12 07:17:00|693.42|689.42|693.29|689.29|693.67|689.67|693.29|689.29|28
1618211830000|2021-04-12 07:17:10|693.27|689.27|693.35|689.35|693.58|689.58|693.25|689.25|7
1618211840000|2021-04-12 07:17:20|693.37|689.37|693.4|689.4|693.44|689.44|693.24|689.24|29
1618211850000|2021-04-12 07:17:30|693.36|689.36|693.23|689.23|693.36|689.36|693.23|689.23|10
1618211860000|2021-04-12 07:17:40|693.24|689.24|692.68|688.68|693.28|689.28|692.68|688.68|24
1618211870000|2021-04-12 07:17:50|692.71|688.71|692.19|688.19|692.71|688.71|692.19|688.19|19
1618211880000|2021-04-12 07:18:00|692.28|688.28|692|688|692.36|688.36|691.93|687.93|26
1618211890000|2021-04-12 07:18:10|691.91|687.91|692|688|692.01|688.01|691.81|687.81|17
1618211900000|2021-04-12 07:18:20|691.99|687.99|692.02|688.02|692.11|688.11|691.91|687.91|24
1618211910000|2021-04-12 07:18:30|691.99|687.99|691.89|687.89|692.04|688.04|691.86|687.86|29
1618211920000|2021-04-12 07:18:40|691.91|687.91|691.82|687.82|691.96|687.96|691.78|687.78|25
1618211930000|2021-04-12 07:18:50|691.9|687.9|691.96|687.96|692.45|688.45|691.81|687.81|31
1618211940000|2021-04-12 07:19:00|691.95|687.95|693.33|689.33|693.38|689.38|691.95|687.95|32
1618211950000|2021-04-12 07:19:10|693.34|689.34|693.16|689.16|693.45|689.45|693.16|689.16|30
1618211960000|2021-04-12 07:19:20|692.69|688.69|693.55|689.55|693.61|689.61|692.69|688.69|32
1618211970000|2021-04-12 07:19:30|693.57|689.57|693.18|689.18|693.65|689.65|693.14|689.14|32
1618211980000|2021-04-12 07:19:40|693.23|689.23|693.19|689.19|693.33|689.33|693.08|689.08|25
1618211990000|2021-04-12 07:19:50|693.2|689.2|693.23|689.23|693.23|689.23|693.08|689.08|31
1618212000000|2021-04-12 07:20:00|693.12|689.12|693.26|689.26|693.3|689.3|693.09|689.09|22
1618212010000|2021-04-12 07:20:10|693.23|689.23|693.23|689.23|693.26|689.26|693.04|689.04|26
1618212020000|2021-04-12 07:20:20|693.22|689.22|692.95|688.95|693.26|689.26|692.87|688.87|34
1618212030000|2021-04-12 07:20:30|693.04|689.04|693.04|689.04|693.08|689.08|692.95|688.95|27
1618212040000|2021-04-12 07:20:40|693.03|689.03|693.12|689.12|693.33|689.33|693.02|689.02|22
1618212050000|2021-04-12 07:20:50|693.11|689.11|693|689|693.13|689.13|692.92|688.92|29
1618212060000|2021-04-12 07:21:00|693.05|689.05|693.03|689.03|693.07|689.07|692.93|688.93|30
1618212070000|2021-04-12 07:21:10|693|689|693.03|689.03|693.31|689.31|692.97|688.97|23
1618212080000|2021-04-12 07:21:20|693.02|689.02|692.7|688.7|693.02|689.02|692.65|688.65|16
1618212090000|2021-04-12 07:21:30|692.73|688.73|692.79|688.79|692.84|688.84|692.73|688.73|13
1618212100000|2021-04-12 07:21:40|692.8|688.8|692.88|688.88|693.01|689.01|692.78|688.78|22
1618212110000|2021-04-12 07:21:50|692.91|688.91|692.98|688.98|693.04|689.04|692.91|688.91|17
1618212120000|2021-04-12 07:22:00|693.02|689.02|692.92|688.92|693.02|689.02|692.91|688.91|14
1618212130000|2021-04-12 07:22:10|692.91|688.91|692.76|688.76|692.93|688.93|692.76|688.76|21
1618212140000|2021-04-12 07:22:20|692.79|688.79|692.64|688.64|692.79|688.79|692.57|688.57|21
1618212150000|2021-04-12 07:22:30|692.65|688.65|692.52|688.52|692.65|688.65|692.52|688.52|22
1618212160000|2021-04-12 07:22:40|692.51|688.51|692.3|688.3|692.51|688.51|692.3|688.3|28
1618212170000|2021-04-12 07:22:50|692.28|688.28|692.23|688.23|692.32|688.32|692.17|688.17|13
1618212180000|2021-04-12 07:23:00|692.14|688.14|692.19|688.19|692.4|688.4|692.14|688.14|17
1618212190000|2021-04-12 07:23:10|692.18|688.18|692.14|688.14|692.19|688.19|692.13|688.13|14
1618212200000|2021-04-12 07:23:20|692.15|688.15|692.11|688.11|692.15|688.15|692.09|688.09|17
1618212210000|2021-04-12 07:23:30|692.09|688.09|692.25|688.25|692.39|688.39|692.09|688.09|28
1618212220000|2021-04-12 07:23:40|692.3|688.3|692.44|688.44|692.61|688.61|692.26|688.26|25
1618212230000|2021-04-12 07:23:50|692.43|688.43|692.42|688.42|692.44|688.44|692.42|688.42|18
1618212240000|2021-04-12 07:24:00|692.41|688.41|692.57|688.57|692.64|688.64|692.41|688.41|28
1618212250000|2021-04-12 07:24:10|692.56|688.56|692.85|688.85|692.86|688.86|692.47|688.47|23
1618212260000|2021-04-12 07:24:20|692.81|688.81|692.88|688.88|692.88|688.88|692.81|688.81|6
1618212270000|2021-04-12 07:24:30|692.89|688.89|693.09|689.09|693.09|689.09|692.89|688.89|3
1618212280000|2021-04-12 07:24:40|693.1|689.1|693.09|689.09|693.1|689.1|693.09|689.09|4
1618212290000|2021-04-12 07:24:50|692.97|688.97|692.89|688.89|692.97|688.97|692.83|688.83|30
1618212300000|2021-04-12 07:25:00|692.87|688.87|692.86|688.86|692.89|688.89|692.81|688.81|22
1618212310000|2021-04-12 07:25:10|692.88|688.88|692.57|688.57|692.88|688.88|692.57|688.57|17
1618212320000|2021-04-12 07:25:20|692.58|688.58|692.41|688.41|692.58|688.58|692.41|688.41|24
1618212330000|2021-04-12 07:25:30|692.42|688.42|692.49|688.49|692.49|688.49|692.42|688.42|3
1618212340000|2021-04-12 07:25:40|692.46|688.46|692.5|688.5|692.51|688.51|692.46|688.46|10
1618212350000|2021-04-12 07:25:50|692.49|688.49|692.46|688.46|692.49|688.49|692.46|688.46|4
1618212360000|2021-04-12 07:26:00|692.47|688.47|692.45|688.45|692.58|688.58|692.44|688.44|21
1618212370000|2021-04-12 07:26:10|692.43|688.43|692.75|688.75|692.75|688.75|692.43|688.43|19
1618212380000|2021-04-12 07:26:20|692.59|688.59|692.62|688.62|692.72|688.72|692.59|688.59|27
1618212390000|2021-04-12 07:26:30|692.61|688.61|692.73|688.73|692.88|688.88|692.56|688.56|26
1618212400000|2021-04-12 07:26:40|692.75|688.75|692.77|688.77|692.78|688.78|692.72|688.72|14
1618212410000|2021-04-12 07:26:50|692.69|688.69|692.73|688.73|692.77|688.77|692.69|688.69|11
1618212420000|2021-04-12 07:27:00|692.72|688.72|693.28|689.28|693.39|689.39|692.72|688.72|33
1618212430000|2021-04-12 07:27:10|693.32|689.32|693.27|689.27|693.43|689.43|693.14|689.14|27
1618212440000|2021-04-12 07:27:20|693.26|689.26|693.12|689.12|693.29|689.29|693.05|689.05|23
1618212450000|2021-04-12 07:27:30|692.87|688.87|692.92|688.92|693.02|689.02|692.82|688.82|24
1618212460000|2021-04-12 07:27:40|692.91|688.91|692.79|688.79|692.95|688.95|692.79|688.79|20
1618212470000|2021-04-12 07:27:50|692.82|688.82|693.01|689.01|693.1|689.1|692.82|688.82|31
1618212480000|2021-04-12 07:28:00|693.06|689.06|693.25|689.25|693.31|689.31|693.06|689.06|17
1618212490000|2021-04-12 07:28:10|693.24|689.24|693.21|689.21|693.24|689.24|693.15|689.15|13
1618212500000|2021-04-12 07:28:20|693.2|689.2|693.21|689.21|693.21|689.21|693.19|689.19|12
1618212510000|2021-04-12 07:28:30|693.24|689.24|693.17|689.17|693.24|689.24|693.17|689.17|13
1618212520000|2021-04-12 07:28:40|693.15|689.15|693.06|689.06|693.2|689.2|693.06|689.06|18
1618212530000|2021-04-12 07:28:50|693.08|689.08|693.28|689.28|693.35|689.35|693.08|689.08|30
1618212540000|2021-04-12 07:29:00|693.27|689.27|693.25|689.25|693.31|689.31|693.23|689.23|21
1618212550000|2021-04-12 07:29:10|693.24|689.24|693.16|689.16|693.24|689.24|693.1|689.1|23
1618212560000|2021-04-12 07:29:20|693.17|689.17|693.22|689.22|693.33|689.33|693.17|689.17|23
1618212570000|2021-04-12 07:29:30|693.23|689.23|693.23|689.23|693.24|689.24|693.19|689.19|15
1618212580000|2021-04-12 07:29:40|693.2|689.2|693.05|689.05|693.26|689.26|693.05|689.05|15
1618212590000|2021-04-12 07:29:50|693.07|689.07|693.15|689.15|693.18|689.18|693.06|689.06|13
1618212600000|2021-04-12 07:30:00|693.16|689.16|693.16|689.16|693.18|689.18|693.14|689.14|21
1618212610000|2021-04-12 07:30:10|693.15|689.15|693.15|689.15|693.18|689.18|693.13|689.13|18
1618212620000|2021-04-12 07:30:20|693.16|689.16|693.2|689.2|693.2|689.2|693.14|689.14|20
1618212630000|2021-04-12 07:30:30|693.19|689.19|693.34|689.34|693.34|689.34|693.19|689.19|11
1618212640000|2021-04-12 07:30:40|693.3|689.3|693.24|689.24|693.3|689.3|693.19|689.19|23
1618212650000|2021-04-12 07:30:50|693.26|689.26|693.22|689.22|693.26|689.26|693.18|689.18|15
1618212660000|2021-04-12 07:31:00|693.21|689.21|693.22|689.22|693.26|689.26|693.21|689.21|12
1618212670000|2021-04-12 07:31:10|693.21|689.21|693.16|689.16|693.22|689.22|693|689|28
1618212680000|2021-04-12 07:31:20|693.15|689.15|693.12|689.12|693.16|689.16|693.06|689.06|26
1618212690000|2021-04-12 07:31:30|693.13|689.13|693.25|689.25|693.25|689.25|693.12|689.12|19
1618212700000|2021-04-12 07:31:40|693.24|689.24|693.23|689.23|693.33|689.33|693.23|689.23|11
1618212710000|2021-04-12 07:31:50|693.33|689.33|693.43|689.43|693.43|689.43|693.33|689.33|14
1618212720000|2021-04-12 07:32:00|693.41|689.41|694.3|690.3|694.3|690.3|693.36|689.36|18
1618212730000|2021-04-12 07:32:10|694.31|690.31|694.44|690.44|694.63|690.63|694.26|690.26|29
1618212740000|2021-04-12 07:32:20|694.45|690.45|694.5|690.5|694.64|690.64|694.24|690.24|26
1618212750000|2021-04-12 07:32:30|694.45|690.45|694.84|690.84|694.86|690.86|694.44|690.44|23
1618212760000|2021-04-12 07:32:40|694.87|690.87|694.95|690.95|694.95|690.95|694.73|690.73|23
1618212770000|2021-04-12 07:32:50|694.93|690.93|695.05|691.05|695.17|691.17|694.93|690.93|22
1618212780000|2021-04-12 07:33:00|695.03|691.03|695.02|691.02|695.14|691.14|695.02|691.02|16
1618212790000|2021-04-12 07:33:10|695.01|691.01|695.48|691.48|695.48|691.48|695.01|691.01|26
1618212800000|2021-04-12 07:33:20|695.42|691.42|695.36|691.36|695.45|691.45|695.36|691.36|15
1618212810000|2021-04-12 07:33:30|695.37|691.37|695.29|691.29|695.37|691.37|695.22|691.22|17
1618212820000|2021-04-12 07:33:40|695.28|691.28|694.7|690.7|695.29|691.29|694.69|690.69|25
1618212830000|2021-04-12 07:33:50|694.71|690.71|694.59|690.59|694.71|690.71|694.57|690.57|22
1618212840000|2021-04-12 07:34:00|694.63|690.63|694.69|690.69|694.75|690.75|694.6|690.6|17
1618212850000|2021-04-12 07:34:10|694.68|690.68|693.96|689.96|694.68|690.68|693.96|689.96|24
1618212860000|2021-04-12 07:34:20|694.03|690.03|693.34|689.34|694.07|690.07|693.31|689.31|21
1618212870000|2021-04-12 07:34:30|693.33|689.33|693.58|689.58|693.67|689.67|693.33|689.33|24
1618212880000|2021-04-12 07:34:40|693.57|689.57|693.33|689.33|693.57|689.57|693.32|689.32|12
1618212890000|2021-04-12 07:34:50|693.35|689.35|692.91|688.91|693.35|689.35|692.91|688.91|15
1618212900000|2021-04-12 07:35:00|692.93|688.93|693.27|689.27|693.33|689.33|692.87|688.87|20
1618212910000|2021-04-12 07:35:10|693.32|689.32|693.82|689.82|694.02|690.02|693.32|689.32|34
1618212920000|2021-04-12 07:35:20|693.83|689.83|694.51|690.51|694.53|690.53|693.83|689.83|27
1618212930000|2021-04-12 07:35:30|694.5|690.5|694.39|690.39|694.55|690.55|694.08|690.08|31
1618212940000|2021-04-12 07:35:40|694.45|690.45|694.58|690.58|694.6|690.6|694.4|690.4|27
1618212950000|2021-04-12 07:35:50|694.61|690.61|694.9|690.9|694.9|690.9|694.61|690.61|14
1618212960000|2021-04-12 07:36:00|694.96|690.96|695.32|691.32|695.33|691.33|694.92|690.92|27
1618212970000|2021-04-12 07:36:10|695.33|691.33|695.36|691.36|695.55|691.55|695.33|691.33|17
1618212980000|2021-04-12 07:36:20|695.37|691.37|695.01|691.01|695.4|691.4|694.96|690.96|23
1618212990000|2021-04-12 07:36:30|694.97|690.97|694.95|690.95|695.01|691.01|694.93|690.93|25
1618213000000|2021-04-12 07:36:40|694.94|690.94|694.99|690.99|695.02|691.02|694.94|690.94|26
1618213010000|2021-04-12 07:36:50|695|691|695.09|691.09|695.1|691.1|694.99|690.99|25
1618213020000|2021-04-12 07:37:00|695.06|691.06|695.07|691.07|695.14|691.14|695.06|691.06|20
1618213030000|2021-04-12 07:37:10|695.1|691.1|694.79|690.79|695.1|691.1|694.79|690.79|21
1618213040000|2021-04-12 07:37:20|694.55|690.55|694.58|690.58|694.58|690.58|694.49|690.49|19
1618213050000|2021-04-12 07:37:30|694.7|690.7|694.71|690.71|694.82|690.82|694.59|690.59|31
1618213060000|2021-04-12 07:37:40|694.72|690.72|694.41|690.41|694.72|690.72|694.39|690.39|14
1618213070000|2021-04-12 07:37:50|694.29|690.29|694.26|690.26|694.3|690.3|694.23|690.23|13
1618213080000|2021-04-12 07:38:00|694.23|690.23|693.99|689.99|694.23|690.23|693.98|689.98|21
1618213090000|2021-04-12 07:38:10|693.98|689.98|693.83|689.83|693.99|689.99|693.83|689.83|23
1618213100000|2021-04-12 07:38:20|693.82|689.82|693.69|689.69|693.92|689.92|693.69|689.69|25
1618213110000|2021-04-12 07:38:30|693.68|689.68|693.69|689.69|693.75|689.75|693.68|689.68|17
1618213120000|2021-04-12 07:38:40|693.68|689.68|693.66|689.66|693.71|689.71|693.66|689.66|16
1618213130000|2021-04-12 07:38:50|693.67|689.67|693.46|689.46|693.67|689.67|693.45|689.45|25
1618213140000|2021-04-12 07:39:00|693.47|689.47|693.46|689.46|693.57|689.57|693.46|689.46|23
1618213150000|2021-04-12 07:39:10|693.45|689.45|693.2|689.2|693.47|689.47|693.02|689.02|20
1618213160000|2021-04-12 07:39:20|693.19|689.19|693.19|689.19|693.2|689.2|693.16|689.16|12
1618213170000|2021-04-12 07:39:30|693.18|689.18|693.15|689.15|693.19|689.19|693.15|689.15|9
1618213180000|2021-04-12 07:39:40|693.18|689.18|693.12|689.12|693.19|689.19|693.1|689.1|18
1618213190000|2021-04-12 07:39:50|693.15|689.15|693.81|689.81|693.88|689.88|693.12|689.12|30
1618213200000|2021-04-12 07:40:00|693.82|689.82|693.77|689.77|693.82|689.82|693.73|689.73|8
1618213210000|2021-04-12 07:40:10|693.76|689.76|693.92|689.92|693.92|689.92|693.71|689.71|18
1618213220000|2021-04-12 07:40:20|693.96|689.96|694.41|690.41|694.42|690.42|693.86|689.86|20
1618213230000|2021-04-12 07:40:30|694.4|690.4|694.58|690.58|694.58|690.58|694.29|690.29|31
1618213240000|2021-04-12 07:40:40|694.56|690.56|694.46|690.46|694.58|690.58|694.25|690.25|27
1618213250000|2021-04-12 07:40:50|694.51|690.51|694.36|690.36|694.52|690.52|694.23|690.23|20
1618213260000|2021-04-12 07:41:00|694.28|690.28|694.53|690.53|694.53|690.53|694.28|690.28|21
1618213270000|2021-04-12 07:41:10|694.52|690.52|694.63|690.63|694.63|690.63|694.39|690.39|28
1618213280000|2021-04-12 07:41:20|694.62|690.62|695.14|691.14|695.14|691.14|694.62|690.62|26
1618213290000|2021-04-12 07:41:30|695.12|691.12|694.92|690.92|695.12|691.12|694.91|690.91|27
1618213300000|2021-04-12 07:41:40|694.91|690.91|695.17|691.17|695.2|691.2|694.84|690.84|25
1618213310000|2021-04-12 07:41:50|695.16|691.16|695.5|691.5|695.5|691.5|695.15|691.15|19
1618213320000|2021-04-12 07:42:00|695.6|691.6|695.86|691.86|695.86|691.86|695.53|691.53|13
1618213330000|2021-04-12 07:42:10|695.69|691.69|695.93|691.93|695.93|691.93|695.69|691.69|25
1618213340000|2021-04-12 07:42:20|695.89|691.89|695.88|691.88|695.9|691.9|695.86|691.86|5
1618213350000|2021-04-12 07:42:30|695.89|691.89|696.58|692.58|696.58|692.58|695.89|691.89|15
1618213360000|2021-04-12 07:42:40|696.61|692.61|696.83|692.83|696.83|692.83|696.41|692.41|23
1618213370000|2021-04-12 07:42:50|696.85|692.85|696.86|692.86|697.12|693.12|696.34|692.34|35
1618213380000|2021-04-12 07:43:00|696.89|692.89|696.85|692.85|697.01|693.01|696.58|692.58|29
1618213390000|2021-04-12 07:43:10|696.83|692.83|696.57|692.57|696.85|692.85|696.42|692.42|28
1618213400000|2021-04-12 07:43:20|696.56|692.56|697.21|693.21|697.21|693.21|696.56|692.56|30
1618213410000|2021-04-12 07:43:30|697.24|693.24|697.21|693.21|697.29|693.29|697.17|693.17|22
1618213420000|2021-04-12 07:43:40|697.19|693.19|697.19|693.19|697.23|693.23|697.13|693.13|27
1618213430000|2021-04-12 07:43:50|697.14|693.14|697.41|693.41|697.54|693.54|696.91|692.91|34
1618213440000|2021-04-12 07:44:00|697.45|693.45|697.9|693.9|698.04|694.04|697.45|693.45|26
1618213450000|2021-04-12 07:44:10|697.81|693.81|697.63|693.63|697.96|693.96|697.57|693.57|32
1618213460000|2021-04-12 07:44:20|697.64|693.64|697.51|693.51|697.66|693.66|697.51|693.51|28
1618213470000|2021-04-12 07:44:30|697.5|693.5|697.46|693.46|697.5|693.5|697.29|693.29|22
1618213480000|2021-04-12 07:44:40|697.44|693.44|697.3|693.3|697.47|693.47|697.24|693.24|19
1618213490000|2021-04-12 07:44:50|697.22|693.22|696.78|692.78|697.3|693.3|696.71|692.71|24
1618213500000|2021-04-12 07:45:00|696.79|692.79|696.78|692.78|696.97|692.97|696.78|692.78|26
1618213510000|2021-04-12 07:45:10|696.83|692.83|696.61|692.61|696.83|692.83|696.61|692.61|27
1618213520000|2021-04-12 07:45:20|696.62|692.62|696.4|692.4|696.62|692.62|696.35|692.35|15
1618213530000|2021-04-12 07:45:30|696.41|692.41|696.21|692.21|696.41|692.41|696.2|692.2|20
1618213540000|2021-04-12 07:45:40|696.22|692.22|696.18|692.18|696.22|692.22|696.17|692.17|10
1618213550000|2021-04-12 07:45:50|696.24|692.24|696.45|692.45|696.61|692.61|696.24|692.24|24
1618213560000|2021-04-12 07:46:00|696.49|692.49|696.48|692.48|696.52|692.52|696.38|692.38|10
1618213570000|2021-04-12 07:46:10|696.51|692.51|696.67|692.67|696.67|692.67|696.51|692.51|18
1618213580000|2021-04-12 07:46:20|696.72|692.72|696.81|692.81|696.81|692.81|696.72|692.72|19
1618213590000|2021-04-12 07:46:30|696.79|692.79|696.83|692.83|696.83|692.83|696.79|692.79|16
1618213600000|2021-04-12 07:46:40|696.84|692.84|696.73|692.73|696.84|692.84|696.68|692.68|21
1618213610000|2021-04-12 07:46:50|696.75|692.75|696.75|692.75|696.79|692.79|696.73|692.73|14
1618213620000|2021-04-12 07:47:00|696.74|692.74|696.78|692.78|696.83|692.83|696.67|692.67|26
1618213630000|2021-04-12 07:47:10|696.79|692.79|696.78|692.78|696.8|692.8|696.77|692.77|16
1618213640000|2021-04-12 07:47:20|696.8|692.8|696.57|692.57|696.81|692.81|696.57|692.57|16
1618213650000|2021-04-12 07:47:30|696.55|692.55|696.2|692.2|696.57|692.57|696.18|692.18|16
1618213660000|2021-04-12 07:47:40|696.24|692.24|696.27|692.27|696.29|692.29|696.15|692.15|20
1618213670000|2021-04-12 07:47:50|696.25|692.25|695.85|691.85|696.27|692.27|695.84|691.84|25
1618213680000|2021-04-12 07:48:00|695.84|691.84|695.93|691.93|695.98|691.98|695.84|691.84|29
1618213690000|2021-04-12 07:48:10|695.92|691.92|695.81|691.81|695.92|691.92|695.8|691.8|14
1618213700000|2021-04-12 07:48:20|695.89|691.89|695.81|691.81|696.01|692.01|695.79|691.79|23
1618213710000|2021-04-12 07:48:30|695.82|691.82|695.42|691.42|695.86|691.86|695.41|691.41|29
1618213720000|2021-04-12 07:48:40|695.44|691.44|695.12|691.12|695.44|691.44|694.97|690.97|18
1618213730000|2021-04-12 07:48:50|694.78|690.78|694.62|690.62|694.79|690.79|694.62|690.62|15
1618213740000|2021-04-12 07:49:00|694.61|690.61|694.62|690.62|694.75|690.75|694.47|690.47|25
1618213750000|2021-04-12 07:49:10|694.57|690.57|694.6|690.6|694.67|690.67|694.55|690.55|21
1618213760000|2021-04-12 07:49:20|694.62|690.62|694.41|690.41|694.75|690.75|694.41|690.41|25
1618213770000|2021-04-12 07:49:30|694.36|690.36|694.47|690.47|694.49|690.49|694.34|690.34|23
1618213780000|2021-04-12 07:49:40|694.43|690.43|694.13|690.13|694.5|690.5|694.12|690.12|26
1618213790000|2021-04-12 07:49:50|694.16|690.16|693.72|689.72|694.17|690.17|693.56|689.56|29
1618213800000|2021-04-12 07:50:00|693.73|689.73|693.79|689.79|693.79|689.79|693.49|689.49|28
1618213810000|2021-04-12 07:50:10|693.76|689.76|693.71|689.71|693.8|689.8|693.65|689.65|26
1618213820000|2021-04-12 07:50:20|693.69|689.69|693.5|689.5|693.69|689.69|693.47|689.47|18
1618213830000|2021-04-12 07:50:30|693.49|689.49|693.68|689.68|693.82|689.82|693.49|689.49|24
1618213840000|2021-04-12 07:50:40|693.66|689.66|693.74|689.74|693.78|689.78|693.63|689.63|23
1618213850000|2021-04-12 07:50:50|693.73|689.73|693.97|689.97|693.97|689.97|693.73|689.73|24
1618213860000|2021-04-12 07:51:00|693.96|689.96|693.94|689.94|693.98|689.98|693.87|689.87|20
1618213870000|2021-04-12 07:51:10|693.91|689.91|693.97|689.97|694|690|693.9|689.9|28
1618213880000|2021-04-12 07:51:20|693.98|689.98|693.96|689.96|694.01|690.01|693.96|689.96|13
1618213890000|2021-04-12 07:51:30|693.99|689.99|694.12|690.12|694.15|690.15|693.96|689.96|17
1618213900000|2021-04-12 07:51:40|694.11|690.11|693.91|689.91|694.13|690.13|693.82|689.82|20
1618213910000|2021-04-12 07:51:50|693.89|689.89|693.91|689.91|693.91|689.91|693.88|689.88|3
1618213920000|2021-04-12 07:52:00|693.9|689.9|693.76|689.76|693.9|689.9|693.75|689.75|5
1618213930000|2021-04-12 07:52:10|693.73|689.73|693.87|689.87|693.93|689.93|693.67|689.67|25
1618213940000|2021-04-12 07:52:20|693.78|689.78|693.48|689.48|693.78|689.78|693.47|689.47|18
1618213950000|2021-04-12 07:52:30|693.5|689.5|693.66|689.66|693.78|689.78|693.5|689.5|24
1618213960000|2021-04-12 07:52:40|693.74|689.74|694.55|690.55|694.55|690.55|693.74|689.74|25
1618213970000|2021-04-12 07:52:50|694.62|690.62|694.77|690.77|694.84|690.84|694.56|690.56|22
1618213980000|2021-04-12 07:53:00|694.74|690.74|694.83|690.83|694.85|690.85|694.74|690.74|19
1618213990000|2021-04-12 07:53:10|694.84|690.84|694.69|690.69|695.24|691.24|694.69|690.69|29
1618214000000|2021-04-12 07:53:20|694.68|690.68|694.83|690.83|694.84|690.84|694.66|690.66|9
1618214010000|2021-04-12 07:53:30|694.81|690.81|694.54|690.54|694.82|690.82|694.28|690.28|31
1618214020000|2021-04-12 07:53:40|694.59|690.59|694.59|690.59|694.62|690.62|694.41|690.41|23
1618214030000|2021-04-12 07:53:50|694.61|690.61|694.46|690.46|694.61|690.61|694.45|690.45|21
1618214040000|2021-04-12 07:54:00|694.45|690.45|694.39|690.39|694.45|690.45|694.15|690.15|26
1618214050000|2021-04-12 07:54:10|694.4|690.4|694.45|690.45|694.51|690.51|694.4|690.4|24
1618214060000|2021-04-12 07:54:20|694.49|690.49|694.27|690.27|694.51|690.51|694.25|690.25|30
1618214070000|2021-04-12 07:54:30|694.26|690.26|694.16|690.16|694.38|690.38|694.14|690.14|23
1618214080000|2021-04-12 07:54:40|694.14|690.14|694.18|690.18|694.21|690.21|694.14|690.14|23
1618214090000|2021-04-12 07:54:50|694.19|690.19|694.14|690.14|694.19|690.19|694.14|690.14|15
1618214100000|2021-04-12 07:55:00|694.13|690.13|693.72|689.72|694.13|690.13|693.72|689.72|21
1618214110000|2021-04-12 07:55:10|693.68|689.68|693.78|689.78|693.83|689.83|693.68|689.68|13
1618214120000|2021-04-12 07:55:20|693.77|689.77|693.76|689.76|693.8|689.8|693.74|689.74|24
1618214130000|2021-04-12 07:55:30|693.73|689.73|693.76|689.76|693.79|689.79|693.73|689.73|14
1618214140000|2021-04-12 07:55:40|693.72|689.72|693.61|689.61|693.79|689.79|693.61|689.61|18
1618214150000|2021-04-12 07:55:50|693.65|689.65|693.65|689.65|693.65|689.65|693.65|689.65|1
1618214160000|2021-04-12 07:56:00|693.66|689.66|693.45|689.45|693.66|689.66|693.45|689.45|9
1618214170000|2021-04-12 07:56:10|693.41|689.41|693.15|689.15|693.41|689.41|693.15|689.15|11
1618214180000|2021-04-12 07:56:20|693.19|689.19|693.22|689.22|693.22|689.22|693.16|689.16|6
1618214200000|2021-04-12 07:56:40|693.23|689.23|693.24|689.24|693.24|689.24|693.23|689.23|2
1618214210000|2021-04-12 07:56:50|693.23|689.23|693.89|689.89|693.96|689.96|693.23|689.23|27
1618214220000|2021-04-12 07:57:00|693.9|689.9|693.87|689.87|693.95|689.95|693.85|689.85|31
1618214230000|2021-04-12 07:57:10|693.85|689.85|693.93|689.93|693.99|689.99|693.84|689.84|23
1618214240000|2021-04-12 07:57:20|693.94|689.94|693.95|689.95|693.95|689.95|693.88|689.88|27
1618214250000|2021-04-12 07:57:30|693.93|689.93|694.12|690.12|694.12|690.12|693.87|689.87|28
1618214260000|2021-04-12 07:57:40|694.13|690.13|694.39|690.39|694.44|690.44|694.13|690.13|12
1618214270000|2021-04-12 07:57:50|694.37|690.37|694.35|690.35|694.52|690.52|694.31|690.31|23
1618214280000|2021-04-12 07:58:00|694.34|690.34|694.21|690.21|694.34|690.34|694.14|690.14|27
1618214290000|2021-04-12 07:58:10|694.27|690.27|694.38|690.38|694.43|690.43|694.24|690.24|27
1618214300000|2021-04-12 07:58:20|694.39|690.39|694.17|690.17|694.39|690.39|694.15|690.15|14
1618214310000|2021-04-12 07:58:30|694.16|690.16|694.19|690.19|694.19|690.19|694.14|690.14|9
1618214320000|2021-04-12 07:58:40|694.2|690.2|694.23|690.23|694.24|690.24|694.18|690.18|20
1618214330000|2021-04-12 07:58:50|694.22|690.22|694.31|690.31|694.31|690.31|694.22|690.22|14
1618214340000|2021-04-12 07:59:00|694.28|690.28|693.81|689.81|694.3|690.3|693.81|689.81|20
1618214350000|2021-04-12 07:59:10|693.84|689.84|693.71|689.71|693.88|689.88|693.69|689.69|19
1618214360000|2021-04-12 07:59:20|693.73|689.73|693.56|689.56|693.73|689.73|693.56|689.56|13
1618214370000|2021-04-12 07:59:30|693.53|689.53|693.91|689.91|693.91|689.91|693.53|689.53|27
1618214380000|2021-04-12 07:59:40|693.92|689.92|693.78|689.78|693.92|689.92|693.73|689.73|22
1618214390000|2021-04-12 07:59:50|693.75|689.75|693.68|689.68|693.75|689.75|693.49|689.49|27
1618214400000|2021-04-12 08:00:00|693.69|689.69|693.92|689.92|693.94|689.94|693.69|689.69|27
1618214410000|2021-04-12 08:00:10|693.94|689.94|694.87|690.87|694.92|690.92|693.94|689.94|30
1618214420000|2021-04-12 08:00:20|694.84|690.84|694.37|690.37|694.93|690.93|694.37|690.37|28
1618214430000|2021-04-12 08:00:30|694.4|690.4|694.67|690.67|694.67|690.67|694.39|690.39|33
1618214440000|2021-04-12 08:00:40|694.68|690.68|694.58|690.58|694.75|690.75|694.58|690.58|20
1618214450000|2021-04-12 08:00:50|694.33|690.33|693.91|689.91|694.33|690.33|693.58|689.58|30
1618214460000|2021-04-12 08:01:00|693.9|689.9|694.68|690.68|694.68|690.68|693.86|689.86|29
1618214470000|2021-04-12 08:01:10|694.69|690.69|695.67|691.67|695.67|691.67|694.68|690.68|31
1618214480000|2021-04-12 08:01:20|695.64|691.64|696.64|692.64|696.76|692.76|695.64|691.64|20
1618214490000|2021-04-12 08:01:30|696.71|692.71|696.86|692.86|696.95|692.95|696.71|692.71|20
1618214500000|2021-04-12 08:01:40|696.87|692.87|697.58|693.58|697.59|693.59|696.77|692.77|18
1618214510000|2021-04-12 08:01:50|697.57|693.57|697.39|693.39|697.66|693.66|697.39|693.39|15
1618214520000|2021-04-12 08:02:00|697.57|693.57|696.88|692.88|697.58|693.58|696.61|692.61|28
1618214530000|2021-04-12 08:02:10|697.02|693.02|697.62|693.62|697.94|693.94|697.02|693.02|37
1618214540000|2021-04-12 08:02:20|697.61|693.61|697.86|693.86|697.87|693.87|697.5|693.5|28
1618214550000|2021-04-12 08:02:30|697.87|693.87|697.59|693.59|697.91|693.91|697.56|693.56|23
1618214560000|2021-04-12 08:02:40|697.66|693.66|696.83|692.83|697.66|693.66|696.76|692.76|31
1618214570000|2021-04-12 08:02:50|696.75|692.75|696.38|692.38|696.9|692.9|696.23|692.23|35
1618214580000|2021-04-12 08:03:00|696.42|692.42|695.5|691.5|696.52|692.52|695.5|691.5|34
1618214590000|2021-04-12 08:03:10|695.49|691.49|695.2|691.2|695.62|691.62|695.04|691.04|27
1618214600000|2021-04-12 08:03:20|695.14|691.14|695.68|691.68|695.69|691.69|694.76|690.76|33
1618214610000|2021-04-12 08:03:30|695.66|691.66|695.7|691.7|695.79|691.79|695.66|691.66|25
1618214620000|2021-04-12 08:03:40|695.71|691.71|695.47|691.47|695.82|691.82|695.42|691.42|30
1618214630000|2021-04-12 08:03:50|695.48|691.48|695.35|691.35|695.48|691.48|695.33|691.33|25
1618214640000|2021-04-12 08:04:00|695.16|691.16|695.25|691.25|695.3|691.3|695.14|691.14|14
1618214650000|2021-04-12 08:04:10|695.3|691.3|696.22|692.22|696.22|692.22|695.3|691.3|28
1618214660000|2021-04-12 08:04:20|696.03|692.03|696.28|692.28|696.37|692.37|696|692|25
1618214670000|2021-04-12 08:04:30|696.31|692.31|696.87|692.87|697.07|693.07|696.31|692.31|31
1618214680000|2021-04-12 08:04:40|696.86|692.86|696.51|692.51|696.86|692.86|696.32|692.32|26
1618214690000|2021-04-12 08:04:50|696.59|692.59|696.36|692.36|696.59|692.59|696.36|692.36|24
1618214700000|2021-04-12 08:05:00|696.43|692.43|696.84|692.84|696.86|692.86|696.35|692.35|32
1618214710000|2021-04-12 08:05:10|696.88|692.88|696.28|692.28|696.89|692.89|696.28|692.28|32
1618214720000|2021-04-12 08:05:20|696.26|692.26|696.44|692.44|696.44|692.44|696.05|692.05|33
1618214730000|2021-04-12 08:05:30|696.45|692.45|696.25|692.25|696.45|692.45|696.23|692.23|29
1618214740000|2021-04-12 08:05:40|696.24|692.24|696.28|692.28|696.4|692.4|696.24|692.24|19
1618214750000|2021-04-12 08:05:50|696.27|692.27|696.27|692.27|696.32|692.32|696.21|692.21|30
1618214760000|2021-04-12 08:06:00|696.25|692.25|696.33|692.33|696.42|692.42|696.09|692.09|33
1618214770000|2021-04-12 08:06:10|696.32|692.32|695.57|691.57|696.32|692.32|695.57|691.57|34
1618214780000|2021-04-12 08:06:20|695.55|691.55|695.31|691.31|695.55|691.55|695.12|691.12|30
1618214790000|2021-04-12 08:06:30|695.32|691.32|695.24|691.24|695.32|691.32|695.13|691.13|24
1618214800000|2021-04-12 08:06:40|695.25|691.25|695.23|691.23|695.26|691.26|695.22|691.22|15
1618214810000|2021-04-12 08:06:50|695.22|691.22|694.97|690.97|695.22|691.22|694.92|690.92|31
1618214820000|2021-04-12 08:07:00|694.94|690.94|694.91|690.91|695.02|691.02|694.65|690.65|28
1618214830000|2021-04-12 08:07:10|694.94|690.94|694.82|690.82|694.94|690.94|694.81|690.81|26
1618214840000|2021-04-12 08:07:20|694.81|690.81|694.68|690.68|694.81|690.81|694.6|690.6|24
1618214850000|2021-04-12 08:07:30|694.69|690.69|694.3|690.3|694.69|690.69|694.3|690.3|25
1618214860000|2021-04-12 08:07:40|694.37|690.37|694.3|690.3|694.38|690.38|694.23|690.23|26
1618214870000|2021-04-12 08:07:50|694.27|690.27|694.17|690.17|694.34|690.34|694.17|690.17|28
1618214880000|2021-04-12 08:08:00|694.23|690.23|694.21|690.21|694.32|690.32|694.16|690.16|27
1618214890000|2021-04-12 08:08:10|694.23|690.23|694.21|690.21|694.34|690.34|694.19|690.19|29
1618214900000|2021-04-12 08:08:20|694.17|690.17|694.46|690.46|694.46|690.46|694.17|690.17|27
1618214910000|2021-04-12 08:08:30|694.45|690.45|694.64|690.64|694.65|690.65|694.35|690.35|22
1618214920000|2021-04-12 08:08:40|694.65|690.65|694.42|690.42|694.65|690.65|694.34|690.34|30
1618214930000|2021-04-12 08:08:50|694.41|690.41|694.4|690.4|694.51|690.51|694.4|690.4|17
1618214940000|2021-04-12 08:09:00|694.42|690.42|694.62|690.62|694.69|690.69|694.33|690.33|22
1618214950000|2021-04-12 08:09:10|694.61|690.61|694.45|690.45|694.61|690.61|694.41|690.41|22
1618214960000|2021-04-12 08:09:20|694.44|690.44|694.19|690.19|694.45|690.45|694.17|690.17|21
1618214970000|2021-04-12 08:09:30|694.2|690.2|694.47|690.47|694.49|690.49|694.18|690.18|24
1618214980000|2021-04-12 08:09:40|694.48|690.48|694.17|690.17|694.48|690.48|694.17|690.17|22
1618214990000|2021-04-12 08:09:50|694.16|690.16|694.03|690.03|694.16|690.16|693.83|689.83|23
1618215000000|2021-04-12 08:10:00|693.74|689.74|694.18|690.18|694.2|690.2|693.73|689.73|26
1618215010000|2021-04-12 08:10:10|694.17|690.17|694.18|690.18|694.19|690.19|694.07|690.07|24
1618215020000|2021-04-12 08:10:20|694.26|690.26|694.45|690.45|694.45|690.45|694.25|690.25|10
1618215030000|2021-04-12 08:10:30|694.44|690.44|694.36|690.36|694.44|690.44|694.18|690.18|19
1618215040000|2021-04-12 08:10:40|694.34|690.34|694.64|690.64|694.8|690.8|694.34|690.34|31
1618215050000|2021-04-12 08:10:50|694.63|690.63|694.74|690.74|694.74|690.74|694.62|690.62|14
1618215060000|2021-04-12 08:11:00|694.75|690.75|694.71|690.71|694.79|690.79|694.7|690.7|6
1618215070000|2021-04-12 08:11:10|694.7|690.7|694.12|690.12|694.82|690.82|694.07|690.07|29
1618215080000|2021-04-12 08:11:20|694.16|690.16|694.57|690.57|694.6|690.6|694.09|690.09|26
1618215090000|2021-04-12 08:11:30|694.56|690.56|694.69|690.69|694.79|690.79|694.52|690.52|14
1618215100000|2021-04-12 08:11:40|694.68|690.68|694.72|690.72|694.72|690.72|694.66|690.66|9
1618215110000|2021-04-12 08:11:50|694.71|690.71|694.69|690.69|694.72|690.72|694.6|690.6|14
1618215120000|2021-04-12 08:12:00|694.67|690.67|694.77|690.77|694.77|690.77|694.54|690.54|16
1618215130000|2021-04-12 08:12:10|694.68|690.68|694.34|690.34|694.78|690.78|694.33|690.33|11
1618215140000|2021-04-12 08:12:20|694.33|690.33|694.21|690.21|694.35|690.35|694.18|690.18|23
1618215150000|2021-04-12 08:12:30|694.23|690.23|694.33|690.33|694.43|690.43|694.13|690.13|32
1618215160000|2021-04-12 08:12:40|694.27|690.27|694.36|690.36|694.45|690.45|694.27|690.27|28
1618215170000|2021-04-12 08:12:50|694.35|690.35|694.66|690.66|694.66|690.66|694.28|690.28|22
1618215180000|2021-04-12 08:13:00|694.67|690.67|694.69|690.69|694.79|690.79|694.63|690.63|25
1618215190000|2021-04-12 08:13:10|694.7|690.7|694.74|690.74|694.79|690.79|694.62|690.62|33
1618215200000|2021-04-12 08:13:20|694.72|690.72|694.72|690.72|694.75|690.75|694.7|690.7|22
1618215210000|2021-04-12 08:13:30|694.73|690.73|694.98|690.98|695|691|694.7|690.7|28
1618215220000|2021-04-12 08:13:40|694.99|690.99|695.32|691.32|695.35|691.35|694.98|690.98|27
1618215230000|2021-04-12 08:13:50|695.26|691.26|695.21|691.21|695.27|691.27|695.06|691.06|27
1618215240000|2021-04-12 08:14:00|695.19|691.19|694.78|690.78|695.19|691.19|694.78|690.78|24
1618215250000|2021-04-12 08:14:10|694.89|690.89|694.88|690.88|695|691|694.85|690.85|24
1618215260000|2021-04-12 08:14:20|694.7|690.7|694.54|690.54|694.7|690.7|694.46|690.46|26
1618215270000|2021-04-12 08:14:30|694.49|690.49|694.97|690.97|694.98|690.98|694.49|690.49|25
1618215280000|2021-04-12 08:14:40|694.96|690.96|694.76|690.76|694.98|690.98|694.76|690.76|27
1618215290000|2021-04-12 08:14:50|694.78|690.78|694.46|690.46|694.79|690.79|694.34|690.34|24
1618215300000|2021-04-12 08:15:00|694.49|690.49|694.63|690.63|694.63|690.63|694.41|690.41|19
1618215310000|2021-04-12 08:15:10|694.66|690.66|695.01|691.01|695.04|691.04|694.55|690.55|28
1618215320000|2021-04-12 08:15:20|695.03|691.03|695.14|691.14|695.15|691.15|694.99|690.99|16
1618215330000|2021-04-12 08:15:30|695.13|691.13|695.21|691.21|695.24|691.24|695.07|691.07|14
1618215340000|2021-04-12 08:15:40|695.35|691.35|695.29|691.29|695.36|691.36|695.26|691.26|15
1618215350000|2021-04-12 08:15:50|695.28|691.28|695.22|691.22|695.28|691.28|695.22|691.22|5
1618215360000|2021-04-12 08:16:00|695.15|691.15|695.14|691.14|695.16|691.16|695.1|691.1|6
1618215370000|2021-04-12 08:16:10|695.11|691.11|695.11|691.11|695.14|691.14|694.78|690.78|14
1618215380000|2021-04-12 08:16:20|694.98|690.98|694.96|690.96|695.01|691.01|694.94|690.94|16
1618215390000|2021-04-12 08:16:30|694.95|690.95|695|691|695.02|691.02|694.94|690.94|12
1618215400000|2021-04-12 08:16:40|695.01|691.01|695.03|691.03|695.07|691.07|694.97|690.97|16
1618215410000|2021-04-12 08:16:50|695.04|691.04|694.98|690.98|695.04|691.04|694.79|690.79|15
1618215420000|2021-04-12 08:17:00|694.9|690.9|695.1|691.1|695.11|691.11|694.88|690.88|9
1618215430000|2021-04-12 08:17:10|695.11|691.11|695.17|691.17|695.19|691.19|695.07|691.07|25
1618215440000|2021-04-12 08:17:20|695.15|691.15|694.89|690.89|695.18|691.18|694.7|690.7|20
1618215450000|2021-04-12 08:17:30|694.8|690.8|694.86|690.86|694.89|690.89|694.8|690.8|5
1618215460000|2021-04-12 08:17:40|694.96|690.96|695.07|691.07|695.1|691.1|694.96|690.96|21
1618215470000|2021-04-12 08:17:50|695.1|691.1|695.01|691.01|695.1|691.1|694.96|690.96|13
1618215480000|2021-04-12 08:18:00|695.05|691.05|695.05|691.05|695.05|691.05|695.05|691.05|1
1618215490000|2021-04-12 08:18:10|695.06|691.06|695.06|691.06|695.06|691.06|695.06|691.06|1
1618215500000|2021-04-12 08:18:20|695.04|691.04|695.02|691.02|695.04|691.04|695.02|691.02|4
1618215510000|2021-04-12 08:18:30|695.01|691.01|695.03|691.03|695.04|691.04|695.01|691.01|17
1618215520000|2021-04-12 08:18:40|695.04|691.04|695.03|691.03|695.04|691.04|695.02|691.02|10
1618215530000|2021-04-12 08:18:50|695.02|691.02|695.01|691.01|695.03|691.03|694.92|690.92|12
1618215540000|2021-04-12 08:19:00|695.02|691.02|694.96|690.96|695.04|691.04|694.94|690.94|17
1618215550000|2021-04-12 08:19:10|694.99|690.99|695.12|691.12|695.12|691.12|694.99|690.99|19
1618215560000|2021-04-12 08:19:20|695.11|691.11|695.08|691.08|695.11|691.11|695.04|691.04|13
1618215570000|2021-04-12 08:19:30|695.07|691.07|695.06|691.06|695.07|691.07|695.05|691.05|16
1618215580000|2021-04-12 08:19:40|695.05|691.05|695.06|691.06|695.08|691.08|695.04|691.04|18
1618215590000|2021-04-12 08:19:50|695.08|691.08|695.05|691.05|695.08|691.08|695|691|16
1618215600000|2021-04-12 08:20:00|695.04|691.04|695.04|691.04|695.04|691.04|695|691|10
1618215610000|2021-04-12 08:20:10|695.05|691.05|695.16|691.16|695.18|691.18|695.04|691.04|5
1618215620000|2021-04-12 08:20:20|695.15|691.15|695.22|691.22|695.22|691.22|695.15|691.15|5
1618215630000|2021-04-12 08:20:30|695.24|691.24|695.24|691.24|695.24|691.24|695.23|691.23|3
1618215640000|2021-04-12 08:20:40|695.23|691.23|695.07|691.07|695.23|691.23|695.02|691.02|12
1618215650000|2021-04-12 08:20:50|695.09|691.09|695.08|691.08|695.09|691.09|695.08|691.08|2
1618215660000|2021-04-12 08:21:00|695.1|691.1|695.18|691.18|695.18|691.18|695.1|691.1|10
1618215670000|2021-04-12 08:21:10|695.17|691.17|695.46|691.46|695.48|691.48|695.13|691.13|23
1618215680000|2021-04-12 08:21:20|695.45|691.45|695.42|691.42|695.45|691.45|695.31|691.31|27
1618215690000|2021-04-12 08:21:30|695.46|691.46|695.43|691.43|695.46|691.46|695.38|691.38|20
1618215700000|2021-04-12 08:21:40|695.46|691.46|695.32|691.32|695.46|691.46|695.32|691.32|28
1618215710000|2021-04-12 08:21:50|695.37|691.37|695.39|691.39|695.41|691.41|695.18|691.18|16
1618215720000|2021-04-12 08:22:00|695.33|691.33|695.33|691.33|695.33|691.33|695.33|691.33|1
1618215730000|2021-04-12 08:22:10|695.27|691.27|695.14|691.14|695.32|691.32|695.03|691.03|10
1618215740000|2021-04-12 08:22:20|695.15|691.15|695.09|691.09|695.15|691.15|695.06|691.06|9
1618215750000|2021-04-12 08:22:30|695.17|691.17|695.39|691.39|695.39|691.39|695.09|691.09|13
1618215760000|2021-04-12 08:22:40|695.4|691.4|695.43|691.43|695.48|691.48|695.4|691.4|22
1618215770000|2021-04-12 08:22:50|695.45|691.45|695.55|691.55|695.61|691.61|695.43|691.43|17
1618215780000|2021-04-12 08:23:00|695.54|691.54|695.75|691.75|695.79|691.79|695.54|691.54|13
1618215790000|2021-04-12 08:23:10|695.76|691.76|695.75|691.75|695.77|691.77|695.74|691.74|16
1618215800000|2021-04-12 08:23:20|695.74|691.74|695.55|691.55|695.8|691.8|695.5|691.5|10
1618215820000|2021-04-12 08:23:40|695.62|691.62|695.35|691.35|695.66|691.66|695.33|691.33|12
1618215830000|2021-04-12 08:23:50|695.55|691.55|695.5|691.5|695.65|691.65|695.4|691.4|20
1618215840000|2021-04-12 08:24:00|695.62|691.62|695.53|691.53|695.62|691.62|695.48|691.48|18
1618215850000|2021-04-12 08:24:10|695.52|691.52|695.43|691.43|695.52|691.52|695.43|691.43|13
1618215860000|2021-04-12 08:24:20|695.41|691.41|695.47|691.47|695.48|691.48|695.39|691.39|8
1618215880000|2021-04-12 08:24:40|695.48|691.48|695.19|691.19|695.48|691.48|695.14|691.14|8
1618215890000|2021-04-12 08:24:50|695.41|691.41|695.27|691.27|695.41|691.41|695.27|691.27|5
1618215900000|2021-04-12 08:25:00|695.28|691.28|695.23|691.23|695.3|691.3|695.22|691.22|12
1618215910000|2021-04-12 08:25:10|695.24|691.24|695.16|691.16|695.24|691.24|695.12|691.12|20
1618215920000|2021-04-12 08:25:20|695.02|691.02|694.8|690.8|695.12|691.12|694.8|690.8|18
1618215930000|2021-04-12 08:25:30|694.81|690.81|694.8|690.8|694.82|690.82|694.75|690.75|17
1618215940000|2021-04-12 08:25:40|694.82|690.82|694.82|690.82|694.82|690.82|694.77|690.77|16
1618215950000|2021-04-12 08:25:50|694.81|690.81|694.83|690.83|694.85|690.85|694.81|690.81|18
1618215960000|2021-04-12 08:26:00|694.82|690.82|694.83|690.83|694.84|690.84|694.82|690.82|11
1618215970000|2021-04-12 08:26:10|694.84|690.84|694.86|690.86|694.86|690.86|694.84|690.84|10
1618215980000|2021-04-12 08:26:20|694.85|690.85|694.84|690.84|694.86|690.86|694.84|690.84|12
1618215990000|2021-04-12 08:26:30|694.83|690.83|694.84|690.84|694.84|690.84|694.83|690.83|2
1618216010000|2021-04-12 08:26:50|694.83|690.83|694.34|690.34|694.83|690.83|694.33|690.33|21
1618216020000|2021-04-12 08:27:00|694.31|690.31|694.35|690.35|694.37|690.37|694.24|690.24|22
1618216030000|2021-04-12 08:27:10|694.34|690.34|694.17|690.17|694.34|690.34|694.17|690.17|5
1618216040000|2021-04-12 08:27:20|694.02|690.02|693.82|689.82|694.02|690.02|693.81|689.81|15
1618216050000|2021-04-12 08:27:30|693.8|689.8|693.62|689.62|693.84|689.84|693.55|689.55|23
1618216060000|2021-04-12 08:27:40|693.66|689.66|693.48|689.48|693.66|689.66|693.35|689.35|20
1618216070000|2021-04-12 08:27:50|693.49|689.49|693.8|689.8|693.8|689.8|693.47|689.47|23
1618216080000|2021-04-12 08:28:00|693.79|689.79|693.88|689.88|693.92|689.92|693.77|689.77|18
1618216090000|2021-04-12 08:28:10|693.89|689.89|693.84|689.84|693.89|689.89|693.83|689.83|19
1618216100000|2021-04-12 08:28:20|693.83|689.83|693.79|689.79|693.89|689.89|693.79|689.79|10
1618216110000|2021-04-12 08:28:30|693.82|689.82|693.53|689.53|693.82|689.82|693.34|689.34|21
1618216120000|2021-04-12 08:28:40|693.5|689.5|693.32|689.32|693.53|689.53|693.32|689.32|12
1618216130000|2021-04-12 08:28:50|693.13|689.13|692.96|688.96|693.13|689.13|692.87|688.87|16
1618216140000|2021-04-12 08:29:00|692.97|688.97|692.97|688.97|692.98|688.98|692.93|688.93|16
1618216150000|2021-04-12 08:29:10|692.98|688.98|692.48|688.48|692.98|688.98|692.28|688.28|16
1618216160000|2021-04-12 08:29:20|692.49|688.49|692.68|688.68|692.79|688.79|692.47|688.47|33
1618216170000|2021-04-12 08:29:30|692.69|688.69|692.73|688.73|692.73|688.73|692.69|688.69|11
1618216180000|2021-04-12 08:29:40|692.72|688.72|692.72|688.72|692.73|688.73|692.69|688.69|14
1618216190000|2021-04-12 08:29:50|692.68|688.68|692.88|688.88|692.91|688.91|692.68|688.68|20
1618216200000|2021-04-12 08:30:00|692.87|688.87|692.87|688.87|692.88|688.88|692.85|688.85|11
1618216210000|2021-04-12 08:30:10|692.9|688.9|693.13|689.13|693.13|689.13|692.86|688.86|24
1618216220000|2021-04-12 08:30:20|693.14|689.14|693.4|689.4|693.52|689.52|693.13|689.13|24
1618216230000|2021-04-12 08:30:30|693.44|689.44|693.26|689.26|693.44|689.44|693.06|689.06|16
1618216240000|2021-04-12 08:30:40|693.18|689.18|693|689|693.18|689.18|692.95|688.95|30
1618216250000|2021-04-12 08:30:50|693.01|689.01|692.96|688.96|693.08|689.08|692.91|688.91|15
1618216260000|2021-04-12 08:31:00|692.95|688.95|692.84|688.84|692.96|688.96|692.84|688.84|20
1618216270000|2021-04-12 08:31:10|692.87|688.87|692.88|688.88|692.92|688.92|692.82|688.82|15
1618216280000|2021-04-12 08:31:20|692.87|688.87|692.85|688.85|692.87|688.87|692.85|688.85|8
1618216290000|2021-04-12 08:31:30|692.84|688.84|693.18|689.18|693.18|689.18|692.78|688.78|15
1618216300000|2021-04-12 08:31:40|693.17|689.17|693.22|689.22|693.22|689.22|693.15|689.15|18
1618216310000|2021-04-12 08:31:50|693.07|689.07|693.22|689.22|693.23|689.23|693.06|689.06|22
1618216320000|2021-04-12 08:32:00|693.21|689.21|693.06|689.06|693.21|689.21|693.06|689.06|20
1618216330000|2021-04-12 08:32:10|692.91|688.91|692.88|688.88|693.13|689.13|692.88|688.88|20
1618216340000|2021-04-12 08:32:20|692.89|688.89|692.9|688.9|692.91|688.91|692.84|688.84|17
1618216350000|2021-04-12 08:32:30|692.89|688.89|692.9|688.9|692.9|688.9|692.84|688.84|19
1618216360000|2021-04-12 08:32:40|692.89|688.89|692.89|688.89|692.92|688.92|692.88|688.88|15
1618216370000|2021-04-12 08:32:50|692.73|688.73|692.73|688.73|692.8|688.8|692.73|688.73|12
1618216380000|2021-04-12 08:33:00|692.72|688.72|692.66|688.66|692.72|688.72|692.58|688.58|7
1618216390000|2021-04-12 08:33:10|692.65|688.65|692.7|688.7|692.76|688.76|692.62|688.62|23
1618216400000|2021-04-12 08:33:20|692.65|688.65|692.33|688.33|692.68|688.68|692.29|688.29|23
1618216410000|2021-04-12 08:33:30|692.35|688.35|692.29|688.29|692.35|688.35|692.26|688.26|21
1618216420000|2021-04-12 08:33:40|692.3|688.3|692.26|688.26|692.3|688.3|692.24|688.24|11
1618216430000|2021-04-12 08:33:50|692.25|688.25|691.92|687.92|692.32|688.32|691.92|687.92|15
1618216440000|2021-04-12 08:34:00|692.12|688.12|691.43|687.43|692.23|688.23|691.43|687.43|23
1618216450000|2021-04-12 08:34:10|691.44|687.44|691.37|687.37|691.49|687.49|691.37|687.37|21
1618216460000|2021-04-12 08:34:20|691.38|687.38|691.36|687.36|691.38|687.38|691.21|687.21|23
1618216470000|2021-04-12 08:34:30|691.35|687.35|691.36|687.36|691.41|687.41|691.35|687.35|21
1618216480000|2021-04-12 08:34:40|691.34|687.34|691.34|687.34|691.36|687.36|691.29|687.29|22
1618216490000|2021-04-12 08:34:50|691.32|687.32|691.32|687.32|691.34|687.34|691.28|687.28|25
1618216500000|2021-04-12 08:35:00|691.3|687.3|691.34|687.34|691.34|687.34|691.23|687.23|14
1618216510000|2021-04-12 08:35:10|691.33|687.33|691.35|687.35|691.48|687.48|691.33|687.33|26
1618216520000|2021-04-12 08:35:20|691.36|687.36|691.4|687.4|691.42|687.42|691.36|687.36|10
1618216530000|2021-04-12 08:35:30|691.42|687.42|691.49|687.49|691.51|687.51|691.38|687.38|13
1618216540000|2021-04-12 08:35:40|691.52|687.52|692.13|688.13|692.14|688.14|691.52|687.52|29
1618216550000|2021-04-12 08:35:50|692.26|688.26|692.32|688.32|692.34|688.34|692.24|688.24|16
1618216560000|2021-04-12 08:36:00|692.34|688.34|692.34|688.34|692.34|688.34|692.34|688.34|1
1618216570000|2021-04-12 08:36:10|692.35|688.35|692.47|688.47|692.52|688.52|692.35|688.35|7
1618216580000|2021-04-12 08:36:20|692.48|688.48|692.49|688.49|692.57|688.57|692.46|688.46|17
1618216590000|2021-04-12 08:36:30|692.5|688.5|692.2|688.2|692.5|688.5|692.19|688.19|21
1618216600000|2021-04-12 08:36:40|692.21|688.21|691.82|687.82|692.21|688.21|691.82|687.82|27
1618216610000|2021-04-12 08:36:50|691.81|687.81|691.81|687.81|691.82|687.82|691.81|687.81|7
1618216620000|2021-04-12 08:37:00|691.82|687.82|691.84|687.84|691.86|687.86|691.81|687.81|11
1618216630000|2021-04-12 08:37:10|691.85|687.85|691.83|687.83|691.85|687.85|691.82|687.82|10
1618216640000|2021-04-12 08:37:20|691.84|687.84|691.62|687.62|691.84|687.84|691.48|687.48|26
1618216650000|2021-04-12 08:37:30|691.63|687.63|691.63|687.63|691.63|687.63|691.61|687.61|7
1618216660000|2021-04-12 08:37:40|691.62|687.62|691.41|687.41|691.67|687.67|691.41|687.41|16
1618216670000|2021-04-12 08:37:50|691.42|687.42|691.44|687.44|691.49|687.49|691.42|687.42|14
1618216680000|2021-04-12 08:38:00|691.43|687.43|691.47|687.47|691.53|687.53|691.4|687.4|14
1618216690000|2021-04-12 08:38:10|691.57|687.57|691.47|687.47|691.57|687.57|691.47|687.47|14
1618216700000|2021-04-12 08:38:20|691.6|687.6|691.49|687.49|691.6|687.6|691.49|687.49|18
1618216710000|2021-04-12 08:38:30|691.57|687.57|692.01|688.01|692.02|688.02|691.57|687.57|27
1618216720000|2021-04-12 08:38:40|692.03|688.03|692.13|688.13|692.13|688.13|692|688|14
1618216730000|2021-04-12 08:38:50|692.12|688.12|692.11|688.11|692.19|688.19|692.11|688.11|25
1618216740000|2021-04-12 08:39:00|692.09|688.09|691.95|687.95|692.09|688.09|691.94|687.94|22
1618216750000|2021-04-12 08:39:10|691.96|687.96|691.96|687.96|691.96|687.96|691.74|687.74|17
1618216760000|2021-04-12 08:39:20|691.95|687.95|691.88|687.88|691.96|687.96|691.84|687.84|10
1618216770000|2021-04-12 08:39:30|691.89|687.89|691.86|687.86|692.07|688.07|691.86|687.86|18
1618216780000|2021-04-12 08:39:40|691.85|687.85|691.69|687.69|691.85|687.85|691.64|687.64|20
1618216790000|2021-04-12 08:39:50|691.71|687.71|691.62|687.62|691.71|687.71|691.62|687.62|12
1618216800000|2021-04-12 08:40:00|691.63|687.63|691.63|687.63|691.64|687.64|691.59|687.59|7
1618216810000|2021-04-12 08:40:10|691.65|687.65|691.62|687.62|691.65|687.65|691.62|687.62|2
1618216820000|2021-04-12 08:40:20|691.66|687.66|691.47|687.47|691.67|687.67|691.44|687.44|12
1618216830000|2021-04-12 08:40:30|691.42|687.42|691.42|687.42|691.42|687.42|691.42|687.42|1
1618216850000|2021-04-12 08:40:50|691.41|687.41|691.4|687.4|691.42|687.42|691.33|687.33|9
1618216860000|2021-04-12 08:41:00|691.41|687.41|691.38|687.38|691.62|687.62|691.35|687.35|27
1618216870000|2021-04-12 08:41:10|691.37|687.37|691.35|687.35|691.39|687.39|691.31|687.31|20
1618216880000|2021-04-12 08:41:20|691.36|687.36|691.47|687.47|691.52|687.52|691.31|687.31|33
1618216890000|2021-04-12 08:41:30|691.48|687.48|691.32|687.32|691.49|687.49|691.32|687.32|25
1618216900000|2021-04-12 08:41:40|691.33|687.33|691.35|687.35|691.49|687.49|691.31|687.31|28
1618216910000|2021-04-12 08:41:50|691.25|687.25|691.46|687.46|691.48|687.48|691.16|687.16|31
1618216920000|2021-04-12 08:42:00|691.44|687.44|691.44|687.44|691.53|687.53|691.43|687.43|24
1618216930000|2021-04-12 08:42:10|691.45|687.45|691.46|687.46|691.49|687.49|691.37|687.37|21
1618216940000|2021-04-12 08:42:20|691.45|687.45|691.51|687.51|691.52|687.52|691.38|687.38|17
1618216950000|2021-04-12 08:42:30|691.52|687.52|691.64|687.64|691.64|687.64|691.41|687.41|29
1618216960000|2021-04-12 08:42:40|691.67|687.67|691.64|687.64|691.68|687.68|691.58|687.58|25
1618216970000|2021-04-12 08:42:50|691.63|687.63|691.49|687.49|691.63|687.63|691.49|687.49|16
1618216980000|2021-04-12 08:43:00|691.48|687.48|691.48|687.48|691.48|687.48|691.46|687.46|15
1618216990000|2021-04-12 08:43:10|691.47|687.47|691.46|687.46|691.48|687.48|691.45|687.45|12
1618217000000|2021-04-12 08:43:20|691.45|687.45|691.45|687.45|691.45|687.45|691.41|687.41|17
1618217010000|2021-04-12 08:43:30|691.47|687.47|691.43|687.43|691.47|687.47|691.43|687.43|20
1618217020000|2021-04-12 08:43:40|691.41|687.41|691.35|687.35|691.42|687.42|691.34|687.34|17
1618217030000|2021-04-12 08:43:50|691.34|687.34|691.36|687.36|691.37|687.37|691.31|687.31|13
1618217040000|2021-04-12 08:44:00|691.37|687.37|691.35|687.35|691.38|687.38|691.32|687.32|18
1618217050000|2021-04-12 08:44:10|691.36|687.36|691.39|687.39|691.39|687.39|691.35|687.35|14
1618217060000|2021-04-12 08:44:20|691.38|687.38|691.4|687.4|691.4|687.4|691.34|687.34|9
1618217070000|2021-04-12 08:44:30|691.33|687.33|691.29|687.29|691.36|687.36|691.29|687.29|22
1618217080000|2021-04-12 08:44:40|691.32|687.32|691.28|687.28|691.32|687.32|691.28|687.28|15
1618217090000|2021-04-12 08:44:50|691.3|687.3|691.08|687.08|691.3|687.3|691.02|687.02|25
1618217100000|2021-04-12 08:45:00|691.03|687.03|691.03|687.03|691.05|687.05|691.03|687.03|3
1618217110000|2021-04-12 08:45:10|691.01|687.01|691.04|687.04|691.15|687.15|691.01|687.01|18
1618217120000|2021-04-12 08:45:20|691.07|687.07|691.03|687.03|691.08|687.08|691.03|687.03|11
1618217130000|2021-04-12 08:45:30|691.07|687.07|691.07|687.07|691.08|687.08|691.02|687.02|22
1618217140000|2021-04-12 08:45:40|691.06|687.06|691.03|687.03|691.09|687.09|691|687|18
1618217150000|2021-04-12 08:45:50|691.01|687.01|690.88|686.88|691.04|687.04|690.84|686.84|27
1618217160000|2021-04-12 08:46:00|690.86|686.86|690.84|686.84|690.88|686.88|690.84|686.84|5
1618217170000|2021-04-12 08:46:10|690.83|686.83|691.07|687.07|691.18|687.18|690.81|686.81|26
1618217180000|2021-04-12 08:46:20|691.08|687.08|691.2|687.2|691.2|687.2|691.08|687.08|7
1618217190000|2021-04-12 08:46:30|691.24|687.24|691.22|687.22|691.24|687.24|691.22|687.22|6
1618217200000|2021-04-12 08:46:40|691.19|687.19|691.24|687.24|691.25|687.25|691.19|687.19|10
1618217210000|2021-04-12 08:46:50|691.23|687.23|691.17|687.17|691.24|687.24|691.17|687.17|15
1618217220000|2021-04-12 08:47:00|691.15|687.15|691.16|687.16|691.21|687.21|691.14|687.14|10
1618217230000|2021-04-12 08:47:10|691.21|687.21|691.12|687.12|691.22|687.22|691.05|687.05|19
1618217240000|2021-04-12 08:47:20|691.14|687.14|691.16|687.16|691.19|687.19|691.14|687.14|16
1618217250000|2021-04-12 08:47:30|691.17|687.17|691.13|687.13|691.17|687.17|691.12|687.12|20
1618217260000|2021-04-12 08:47:40|691.14|687.14|691.31|687.31|691.36|687.36|691.14|687.14|14
1618217270000|2021-04-12 08:47:50|691.32|687.32|691.31|687.31|691.34|687.34|691.29|687.29|17
1618217280000|2021-04-12 08:48:00|691.3|687.3|691.4|687.4|691.4|687.4|691.29|687.29|15
1618217290000|2021-04-12 08:48:10|691.48|687.48|691.63|687.63|691.65|687.65|691.48|687.48|22
1618217300000|2021-04-12 08:48:20|691.66|687.66|691.73|687.73|691.73|687.73|691.63|687.63|30
1618217310000|2021-04-12 08:48:30|691.72|687.72|691.7|687.7|691.73|687.73|691.58|687.58|25
1618217320000|2021-04-12 08:48:40|691.72|687.72|691.54|687.54|691.8|687.8|691.51|687.51|26
1618217330000|2021-04-12 08:48:50|691.59|687.59|691.37|687.37|691.61|687.61|691.27|687.27|20
1618217340000|2021-04-12 08:49:00|691.41|687.41|691.33|687.33|691.44|687.44|691.3|687.3|18
1618217350000|2021-04-12 08:49:10|691.24|687.24|691.37|687.37|691.41|687.41|691.17|687.17|17
1618217360000|2021-04-12 08:49:20|691.36|687.36|691.2|687.2|691.39|687.39|691.16|687.16|17
1618217370000|2021-04-12 08:49:30|691.12|687.12|691.27|687.27|691.27|687.27|691.12|687.12|20
1618217380000|2021-04-12 08:49:40|691.22|687.22|691.16|687.16|691.27|687.27|691.16|687.16|21
1618217390000|2021-04-12 08:49:50|691.15|687.15|691.21|687.21|691.21|687.21|691.15|687.15|11
1618217400000|2021-04-12 08:50:00|691.23|687.23|691.23|687.23|691.26|687.26|691.16|687.16|24
1618217410000|2021-04-12 08:50:10|691.24|687.24|691.26|687.26|691.26|687.26|691.21|687.21|22
1618217420000|2021-04-12 08:50:20|691.29|687.29|691.29|687.29|691.29|687.29|691.26|687.26|3
1618217440000|2021-04-12 08:50:40|691.33|687.33|691.49|687.49|691.5|687.5|691.3|687.3|14
1618217450000|2021-04-12 08:50:50|691.48|687.48|691.47|687.47|691.49|687.49|691.47|687.47|19
1618217460000|2021-04-12 08:51:00|691.46|687.46|691.4|687.4|691.47|687.47|691.4|687.4|14
1618217470000|2021-04-12 08:51:10|691.41|687.41|691.47|687.47|691.48|687.48|691.39|687.39|9
1618217480000|2021-04-12 08:51:20|691.48|687.48|691.78|687.78|691.8|687.8|691.48|687.48|20
1618217490000|2021-04-12 08:51:30|691.79|687.79|691.9|687.9|691.92|687.92|691.74|687.74|19
1618217500000|2021-04-12 08:51:40|691.87|687.87|691.89|687.89|691.91|687.91|691.85|687.85|15
1618217510000|2021-04-12 08:51:50|691.88|687.88|691.91|687.91|691.93|687.93|691.87|687.87|16
1618217520000|2021-04-12 08:52:00|691.92|687.92|692.06|688.06|692.06|688.06|691.91|687.91|26
1618217530000|2021-04-12 08:52:10|692.07|688.07|692.07|688.07|692.08|688.08|692.03|688.03|10
1618217540000|2021-04-12 08:52:20|692.06|688.06|692.12|688.12|692.13|688.13|692.05|688.05|6
1618217550000|2021-04-12 08:52:30|692.13|688.13|692.1|688.1|692.17|688.17|692.1|688.1|16
1618217560000|2021-04-12 08:52:40|692.11|688.11|692.15|688.15|692.15|688.15|692.1|688.1|8
1618217570000|2021-04-12 08:52:50|692.14|688.14|692.1|688.1|692.14|688.14|692.1|688.1|5
1618217580000|2021-04-12 08:53:00|692.12|688.12|692.2|688.2|692.24|688.24|692.12|688.12|13
1618217590000|2021-04-12 08:53:10|692.19|688.19|692.16|688.16|692.2|688.2|692.12|688.12|11
1618217600000|2021-04-12 08:53:20|692.17|688.17|692.17|688.17|692.17|688.17|692.16|688.16|5
1618217610000|2021-04-12 08:53:30|692.16|688.16|692.04|688.04|692.17|688.17|692.04|688.04|11
1618217630000|2021-04-12 08:53:50|692.06|688.06|692.05|688.05|692.06|688.06|692.03|688.03|6
1618217640000|2021-04-12 08:54:00|692.04|688.04|692|688|692.07|688.07|691.98|687.98|7
1618217650000|2021-04-12 08:54:10|691.99|687.99|692|688|692|688|691.76|687.76|12
1618217660000|2021-04-12 08:54:20|691.99|687.99|691.71|687.71|691.99|687.99|691.62|687.62|13
1618217670000|2021-04-12 08:54:30|691.69|687.69|691.69|687.69|691.73|687.73|691.66|687.66|13
1618217680000|2021-04-12 08:54:40|691.71|687.71|691.73|687.73|691.73|687.73|691.71|687.71|4
1618217690000|2021-04-12 08:54:50|691.71|687.71|691.62|687.62|691.73|687.73|691.58|687.58|8
1618217700000|2021-04-12 08:55:00|691.6|687.6|691.74|687.74|691.76|687.76|691.6|687.6|11
1618217710000|2021-04-12 08:55:10|691.73|687.73|691.73|687.73|691.74|687.74|691.71|687.71|17
1618217720000|2021-04-12 08:55:20|691.71|687.71|691.79|687.79|691.83|687.83|691.63|687.63|26
1618217730000|2021-04-12 08:55:30|691.75|687.75|691.69|687.69|691.75|687.75|691.67|687.67|9
1618217740000|2021-04-12 08:55:40|691.62|687.62|691.8|687.8|691.8|687.8|691.62|687.62|7
1618217750000|2021-04-12 08:55:50|691.83|687.83|691.95|687.95|692.01|688.01|691.69|687.69|23
1618217760000|2021-04-12 08:56:00|691.88|687.88|691.87|687.87|691.96|687.96|691.77|687.77|28
1618217770000|2021-04-12 08:56:10|691.94|687.94|691.97|687.97|692.01|688.01|691.86|687.86|20
1618217780000|2021-04-12 08:56:20|691.91|687.91|692.04|688.04|692.04|688.04|691.8|687.8|18
1618217790000|2021-04-12 08:56:30|692|688|691.99|687.99|692.02|688.02|691.93|687.93|22
1618217800000|2021-04-12 08:56:40|691.98|687.98|692.24|688.24|692.24|688.24|691.98|687.98|20
1618217810000|2021-04-12 08:56:50|692.21|688.21|692.17|688.17|692.25|688.25|692.16|688.16|11
1618217820000|2021-04-12 08:57:00|692.16|688.16|692.16|688.16|692.17|688.17|692.16|688.16|9
1618217830000|2021-04-12 08:57:10|692.17|688.17|692.36|688.36|692.36|688.36|692.17|688.17|9
1618217840000|2021-04-12 08:57:20|692.38|688.38|692.4|688.4|692.42|688.42|692.31|688.31|6
1618217850000|2021-04-12 08:57:30|692.38|688.38|692.45|688.45|692.46|688.46|692.38|688.38|20
1618217860000|2021-04-12 08:57:40|692.46|688.46|692.4|688.4|692.49|688.49|692.38|688.38|25
1618217870000|2021-04-12 08:57:50|692.39|688.39|692.39|688.39|692.46|688.46|692.38|688.38|16
1618217880000|2021-04-12 08:58:00|692.4|688.4|692.46|688.46|692.48|688.48|692.4|688.4|21
1618217890000|2021-04-12 08:58:10|692.45|688.45|692.45|688.45|692.52|688.52|692.36|688.36|28
1618217900000|2021-04-12 08:58:20|692.46|688.46|692.27|688.27|692.47|688.47|692.2|688.2|23
1618217910000|2021-04-12 08:58:30|692.29|688.29|692.47|688.47|692.49|688.49|692.29|688.29|20
1618217920000|2021-04-12 08:58:40|692.49|688.49|692.34|688.34|692.5|688.5|692.3|688.3|18
1618217930000|2021-04-12 08:58:50|692.36|688.36|692.3|688.3|692.36|688.36|692.3|688.3|13
1618217940000|2021-04-12 08:59:00|692.29|688.29|692.23|688.23|692.3|688.3|692.23|688.23|11
1618217950000|2021-04-12 08:59:10|692.24|688.24|692.27|688.27|692.27|688.27|692.22|688.22|4
1618217960000|2021-04-12 08:59:20|692.28|688.28|692.29|688.29|692.32|688.32|692.28|688.28|13
1618217970000|2021-04-12 08:59:30|692.3|688.3|692.27|688.27|692.32|688.32|692.24|688.24|19
1618217980000|2021-04-12 08:59:40|692.32|688.32|692.23|688.23|692.33|688.33|692.23|688.23|11
1618217990000|2021-04-12 08:59:50|692.22|688.22|692.25|688.25|692.27|688.27|692.22|688.22|5
1618218000000|2021-04-12 09:00:00|692.26|688.26|692.51|688.51|692.51|688.51|692.26|688.26|19
1618218010000|2021-04-12 09:00:10|692.5|688.5|692.63|688.63|692.65|688.65|692.5|688.5|23
1618218020000|2021-04-12 09:00:20|692.71|688.71|692.69|688.69|692.71|688.71|692.67|688.67|16
1618218030000|2021-04-12 09:00:30|692.68|688.68|692.8|688.8|692.8|688.8|692.68|688.68|3
1618218040000|2021-04-12 09:00:40|692.79|688.79|692.72|688.72|692.79|688.79|692.62|688.62|21
1618218050000|2021-04-12 09:00:50|692.73|688.73|692.8|688.8|692.8|688.8|692.63|688.63|9
1618218060000|2021-04-12 09:01:00|692.73|688.73|692.73|688.73|692.73|688.73|692.72|688.72|3
1618218070000|2021-04-12 09:01:10|692.72|688.72|692.68|688.68|692.72|688.72|692.63|688.63|7
1618218080000|2021-04-12 09:01:20|692.67|688.67|692.67|688.67|692.67|688.67|692.64|688.64|3
1618218090000|2021-04-12 09:01:30|692.68|688.68|692.68|688.68|692.68|688.68|692.68|688.68|1
1618218120000|2021-04-12 09:02:00|692.7|688.7|692.63|688.63|692.7|688.7|692.62|688.62|9
1618218130000|2021-04-12 09:02:10|692.66|688.66|692.63|688.63|692.66|688.66|692.63|688.63|2
1618218140000|2021-04-12 09:02:20|692.67|688.67|692.68|688.68|692.68|688.68|692.67|688.67|2
1618218150000|2021-04-12 09:02:30|692.67|688.67|692.64|688.64|692.67|688.67|692.62|688.62|6
1618218170000|2021-04-12 09:02:50|692.62|688.62|692.64|688.64|692.65|688.65|692.51|688.51|7
1618218180000|2021-04-12 09:03:00|692.61|688.61|692.61|688.61|692.66|688.66|692.6|688.6|7
1618218190000|2021-04-12 09:03:10|692.6|688.6|692.61|688.61|692.61|688.61|692.6|688.6|2
1618218200000|2021-04-12 09:03:20|692.6|688.6|692.65|688.65|692.66|688.66|692.59|688.59|5
1618218210000|2021-04-12 09:03:30|692.64|688.64|692.62|688.62|692.64|688.64|692.62|688.62|2
1618218230000|2021-04-12 09:03:50|692.63|688.63|692.63|688.63|692.63|688.63|692.62|688.62|3
1618218250000|2021-04-12 09:04:10|692.67|688.67|692.65|688.65|692.67|688.67|692.64|688.64|4
1618218260000|2021-04-12 09:04:20|692.63|688.63|692.63|688.63|692.63|688.63|692.63|688.63|1
1618218270000|2021-04-12 09:04:30|692.62|688.62|692.62|688.62|692.63|688.63|692.61|688.61|5
1618218280000|2021-04-12 09:04:40|692.61|688.61|692.61|688.61|692.61|688.61|692.6|688.6|3
1618218290000|2021-04-12 09:04:50|692.63|688.63|692.6|688.6|692.63|688.63|692.55|688.55|4
1618218300000|2021-04-12 09:05:00|692.61|688.61|692.62|688.62|692.62|688.62|692.61|688.61|2
1618218310000|2021-04-12 09:05:10|692.63|688.63|692.53|688.53|692.67|688.67|692.46|688.46|13
1618218320000|2021-04-12 09:05:20|692.54|688.54|692.34|688.34|692.62|688.62|692.34|688.34|8
1618218330000|2021-04-12 09:05:30|692.32|688.32|692.37|688.37|692.55|688.55|692.32|688.32|18
1618218340000|2021-04-12 09:05:40|692.36|688.36|692.46|688.46|692.48|688.48|692.33|688.33|17
1618218350000|2021-04-12 09:05:50|692.47|688.47|692.38|688.38|692.47|688.47|692.31|688.31|25
1618218360000|2021-04-12 09:06:00|692.37|688.37|692.65|688.65|692.68|688.68|692.36|688.36|17
1618218370000|2021-04-12 09:06:10|692.64|688.64|692.68|688.68|692.68|688.68|692.61|688.61|23
1618218380000|2021-04-12 09:06:20|692.66|688.66|692.72|688.72|692.73|688.73|692.64|688.64|22
1618218390000|2021-04-12 09:06:30|692.73|688.73|692.73|688.73|692.75|688.75|692.68|688.68|24
1618218400000|2021-04-12 09:06:40|692.74|688.74|692.73|688.73|692.76|688.76|692.73|688.73|8
1618218410000|2021-04-12 09:06:50|692.74|688.74|692.71|688.71|692.74|688.74|692.7|688.7|12
1618218420000|2021-04-12 09:07:00|692.7|688.7|692.73|688.73|692.73|688.73|692.7|688.7|10
1618218430000|2021-04-12 09:07:10|692.71|688.71|692.68|688.68|692.73|688.73|692.63|688.63|14
1618218440000|2021-04-12 09:07:20|692.66|688.66|692.5|688.5|692.66|688.66|692.44|688.44|17
1618218450000|2021-04-12 09:07:30|692.46|688.46|692.26|688.26|692.47|688.47|692.26|688.26|25
1618218460000|2021-04-12 09:07:40|692.39|688.39|692.39|688.39|692.43|688.43|692.36|688.36|7
1618218470000|2021-04-12 09:07:50|692.37|688.37|692.46|688.46|692.46|688.46|692.36|688.36|7
1618218480000|2021-04-12 09:08:00|692.44|688.44|692.32|688.32|692.52|688.52|692.32|688.32|22
1618218490000|2021-04-12 09:08:10|692.3|688.3|692.36|688.36|692.4|688.4|692.23|688.23|28
1618218500000|2021-04-12 09:08:20|692.33|688.33|692.19|688.19|692.36|688.36|692.17|688.17|25
1618218510000|2021-04-12 09:08:30|692.27|688.27|692.26|688.26|692.39|688.39|692.16|688.16|19
1618218520000|2021-04-12 09:08:40|692.29|688.29|692.31|688.31|692.37|688.37|692.25|688.25|25
1618218530000|2021-04-12 09:08:50|692.32|688.32|692.34|688.34|692.38|688.38|692.28|688.28|29
1618218540000|2021-04-12 09:09:00|692.33|688.33|692.23|688.23|692.35|688.35|692.21|688.21|23
1618218550000|2021-04-12 09:09:10|692.26|688.26|692.2|688.2|692.26|688.26|691.91|687.91|27
1618218560000|2021-04-12 09:09:20|692.24|688.24|692.32|688.32|692.32|688.32|692.11|688.11|7
1618218570000|2021-04-12 09:09:30|692.3|688.3|692.32|688.32|692.34|688.34|692.3|688.3|5
1618218580000|2021-04-12 09:09:40|692.34|688.34|692.16|688.16|692.34|688.34|692.08|688.08|22
1618218590000|2021-04-12 09:09:50|692.15|688.15|691.86|687.86|692.24|688.24|691.86|687.86|28
1618218600000|2021-04-12 09:10:00|691.87|687.87|691.88|687.88|692.08|688.08|691.87|687.87|24
1618218610000|2021-04-12 09:10:10|691.93|687.93|691.55|687.55|692|688|691.53|687.53|34
1618218620000|2021-04-12 09:10:20|691.57|687.57|691.32|687.32|691.6|687.6|691.32|687.32|17
1618218630000|2021-04-12 09:10:30|691.33|687.33|690.69|686.69|691.33|687.33|690.2|686.2|31
1618218640000|2021-04-12 09:10:40|690.66|686.66|690.41|686.41|690.7|686.7|690.4|686.4|26
1618218650000|2021-04-12 09:10:50|690.42|686.42|690.46|686.46|690.56|686.56|690.39|686.39|19
1618218660000|2021-04-12 09:11:00|690.5|686.5|690.47|686.47|690.54|686.54|690.46|686.46|19
1618218670000|2021-04-12 09:11:10|690.46|686.46|690.38|686.38|690.46|686.46|690.35|686.35|8
1618218680000|2021-04-12 09:11:20|690.51|686.51|690.57|686.57|690.59|686.59|690.5|686.5|9
1618218690000|2021-04-12 09:11:30|690.59|686.59|690.57|686.57|690.59|686.59|690.56|686.56|16
1618218700000|2021-04-12 09:11:40|690.56|686.56|690.48|686.48|690.58|686.58|690.46|686.46|18
1618218710000|2021-04-12 09:11:50|690.47|686.47|690.36|686.36|690.48|686.48|690.36|686.36|13
1618218720000|2021-04-12 09:12:00|690.37|686.37|690.14|686.14|690.37|686.37|690.14|686.14|16
1618218730000|2021-04-12 09:12:10|690.12|686.12|690.13|686.13|690.13|686.13|690.12|686.12|2
1618218740000|2021-04-12 09:12:20|690.09|686.09|689.92|685.92|690.11|686.11|689.9|685.9|16
1618218750000|2021-04-12 09:12:30|689.93|685.93|689.93|685.93|689.93|685.93|689.93|685.93|1
1618218760000|2021-04-12 09:12:40|689.92|685.92|689.93|685.93|689.93|685.93|689.9|685.9|4
1618218770000|2021-04-12 09:12:50|689.91|685.91|689.89|685.89|689.92|685.92|689.79|685.79|10
1618218780000|2021-04-12 09:13:00|689.82|685.82|689.28|685.28|689.84|685.84|689.26|685.26|23
1618218790000|2021-04-12 09:13:10|689.16|685.16|689.07|685.07|689.2|685.2|689|685|22
1618218800000|2021-04-12 09:13:20|689.06|685.06|688.86|684.86|689.06|685.06|688.72|684.72|35
1618218810000|2021-04-12 09:13:30|688.88|684.88|689.01|685.01|689.04|685.04|688.84|684.84|24
1618218820000|2021-04-12 09:13:40|689.02|685.02|688.99|684.99|689.09|685.09|688.9|684.9|19
1618218830000|2021-04-12 09:13:50|688.92|684.92|688.4|684.4|688.92|684.92|688.31|684.31|32
1618218840000|2021-04-12 09:14:00|688.38|684.38|688.69|684.69|688.99|684.99|688.36|684.36|31
1618218850000|2021-04-12 09:14:10|688.74|684.74|688.83|684.83|688.88|684.88|688.71|684.71|31
1618218860000|2021-04-12 09:14:20|688.79|684.79|688.61|684.61|688.81|684.81|688.56|684.56|18
1618218870000|2021-04-12 09:14:30|688.57|684.57|688.6|684.6|688.65|684.65|688.53|684.53|26
1618218880000|2021-04-12 09:14:40|688.58|684.58|688.43|684.43|688.61|684.61|688.3|684.3|30
1618218890000|2021-04-12 09:14:50|688.44|684.44|688.46|684.46|688.52|684.52|688.43|684.43|26
1618218900000|2021-04-12 09:15:00|688.45|684.45|688.57|684.57|688.6|684.6|688.43|684.43|25
1618218910000|2021-04-12 09:15:10|688.6|684.6|688.94|684.94|688.94|684.94|688.58|684.58|23
1618218920000|2021-04-12 09:15:20|688.91|684.91|688.73|684.73|688.91|684.91|688.67|684.67|27
1618218930000|2021-04-12 09:15:30|688.72|684.72|688.46|684.46|688.73|684.73|688.46|684.46|18
1618218940000|2021-04-12 09:15:40|688.48|684.48|688.96|684.96|688.96|684.96|688.47|684.47|17
1618218950000|2021-04-12 09:15:50|688.99|684.99|688.91|684.91|689.13|685.13|688.69|684.69|29
1618218960000|2021-04-12 09:16:00|688.96|684.96|689.33|685.33|689.42|685.42|688.96|684.96|30
1618218970000|2021-04-12 09:16:10|689.35|685.35|689.45|685.45|689.49|685.49|689.33|685.33|21
1618218980000|2021-04-12 09:16:20|689.46|685.46|689.52|685.52|689.52|685.52|689.42|685.42|7
1618218990000|2021-04-12 09:16:30|689.6|685.6|689.87|685.87|689.94|685.94|689.6|685.6|25
1618219000000|2021-04-12 09:16:40|689.86|685.86|689.89|685.89|689.89|685.89|689.82|685.82|18
1618219010000|2021-04-12 09:16:50|689.88|685.88|689.99|685.99|690.01|686.01|689.83|685.83|19
1618219020000|2021-04-12 09:17:00|690.02|686.02|690.37|686.37|690.39|686.39|690.02|686.02|21
1618219030000|2021-04-12 09:17:10|690.38|686.38|690.3|686.3|690.43|686.43|690.3|686.3|12
1618219040000|2021-04-12 09:17:20|690.35|686.35|690.35|686.35|690.4|686.4|690.33|686.33|7
1618219050000|2021-04-12 09:17:30|690.36|686.36|690.45|686.45|690.45|686.45|690.31|686.31|24
1618219060000|2021-04-12 09:17:40|690.46|686.46|690.1|686.1|690.46|686.46|690.06|686.06|13
1618219070000|2021-04-12 09:17:50|690.15|686.15|690.06|686.06|690.15|686.15|689.98|685.98|19
1618219080000|2021-04-12 09:18:00|690.05|686.05|690.23|686.23|690.23|686.23|690.05|686.05|11
1618219090000|2021-04-12 09:18:10|690.21|686.21|690.09|686.09|690.21|686.21|690.05|686.05|21
1618219100000|2021-04-12 09:18:20|690.08|686.08|690.12|686.12|690.12|686.12|690.08|686.08|13
1618219110000|2021-04-12 09:18:30|690.13|686.13|690.39|686.39|690.4|686.4|690.13|686.13|14
1618219120000|2021-04-12 09:18:40|690.35|686.35|690.42|686.42|690.42|686.42|690.35|686.35|11
1618219130000|2021-04-12 09:18:50|690.37|686.37|690.25|686.25|690.41|686.41|690.25|686.25|20
1618219140000|2021-04-12 09:19:00|690.22|686.22|690.25|686.25|690.28|686.28|690.22|686.22|14
1618219150000|2021-04-12 09:19:10|690.24|686.24|689.98|685.98|690.29|686.29|689.97|685.97|19
1618219160000|2021-04-12 09:19:20|689.96|685.96|690.07|686.07|690.13|686.13|689.8|685.8|24
1618219170000|2021-04-12 09:19:30|690.04|686.04|689.98|685.98|690.05|686.05|689.97|685.97|21
1618219180000|2021-04-12 09:19:40|689.99|685.99|689.93|685.93|690.1|686.1|689.82|685.82|24
1618219190000|2021-04-12 09:19:50|689.85|685.85|689.9|685.9|689.97|685.97|689.84|685.84|24
1618219200000|2021-04-12 09:20:00|689.87|685.87|689.79|685.79|689.87|685.87|689.76|685.76|23
1618219210000|2021-04-12 09:20:10|689.78|685.78|689.93|685.93|689.93|685.93|689.63|685.63|26
1618219220000|2021-04-12 09:20:20|689.8|685.8|690.13|686.13|690.15|686.15|689.68|685.68|24
1618219230000|2021-04-12 09:20:30|690.1|686.1|689.91|685.91|690.12|686.12|689.89|685.89|28
1618219240000|2021-04-12 09:20:40|689.9|685.9|690.01|686.01|690.12|686.12|689.9|685.9|27
1618219250000|2021-04-12 09:20:50|690.03|686.03|690.26|686.26|690.26|686.26|689.93|685.93|27
1618219260000|2021-04-12 09:21:00|690.21|686.21|690.3|686.3|690.3|686.3|690.16|686.16|16
1618219270000|2021-04-12 09:21:10|690.33|686.33|690.09|686.09|690.34|686.34|690.09|686.09|22
1618219280000|2021-04-12 09:21:20|690.07|686.07|690.12|686.12|690.13|686.13|690.07|686.07|11
1618219290000|2021-04-12 09:21:30|690.15|686.15|690.16|686.16|690.2|686.2|690.15|686.15|19
1618219300000|2021-04-12 09:21:40|690.17|686.17|690.18|686.18|690.2|686.2|690.16|686.16|9
1618219310000|2021-04-12 09:21:50|690.19|686.19|690.18|686.18|690.19|686.19|690.18|686.18|2
1618219320000|2021-04-12 09:22:00|690.17|686.17|689.76|685.76|690.23|686.23|689.76|685.76|13
1618219330000|2021-04-12 09:22:10|689.78|685.78|689.66|685.66|689.8|685.8|689.53|685.53|13
1618219340000|2021-04-12 09:22:20|689.45|685.45|689.48|685.48|689.53|685.53|689.21|685.21|20
1618219350000|2021-04-12 09:22:30|689.51|685.51|689.29|685.29|689.51|685.51|689.29|685.29|18
1618219360000|2021-04-12 09:22:40|689.38|685.38|689.46|685.46|689.51|685.51|689.29|685.29|20
1618219370000|2021-04-12 09:22:50|689.25|685.25|689.2|685.2|689.29|685.29|689.18|685.18|9
1618219380000|2021-04-12 09:23:00|689.13|685.13|689.24|685.24|689.38|685.38|689.13|685.13|31
1618219390000|2021-04-12 09:23:10|689.25|685.25|689.16|685.16|689.39|685.39|689.16|685.16|23
1618219400000|2021-04-12 09:23:20|689.17|685.17|688.86|684.86|689.23|685.23|688.86|684.86|19
1618219410000|2021-04-12 09:23:30|688.9|684.9|689.02|685.02|689.1|685.1|688.85|684.85|24
1618219420000|2021-04-12 09:23:40|689.03|685.03|688.93|684.93|689.03|685.03|688.91|684.91|20
1618219430000|2021-04-12 09:23:50|688.94|684.94|688.92|684.92|688.94|684.94|688.91|684.91|8
1618219440000|2021-04-12 09:24:00|688.91|684.91|688.91|684.91|688.92|684.92|688.88|684.88|17
1618219450000|2021-04-12 09:24:10|688.94|684.94|689.14|685.14|689.22|685.22|688.94|684.94|12
1618219460000|2021-04-12 09:24:20|689.13|685.13|689.03|685.03|689.15|685.15|688.98|684.98|22
1618219470000|2021-04-12 09:24:30|689.12|685.12|689.09|685.09|689.19|685.19|689.08|685.08|20
1618219480000|2021-04-12 09:24:40|689.08|685.08|689.13|685.13|689.13|685.13|689.08|685.08|9
1618219490000|2021-04-12 09:24:50|689.12|685.12|689.12|685.12|689.17|685.17|689|685|21
1618219500000|2021-04-12 09:25:00|689.14|685.14|689.47|685.47|689.48|685.48|689.13|685.13|20
1618219510000|2021-04-12 09:25:10|689.55|685.55|689.64|685.64|689.64|685.64|689.53|685.53|6
1618219520000|2021-04-12 09:25:20|689.6|685.6|689.71|685.71|689.82|685.82|689.6|685.6|17
1618219530000|2021-04-12 09:25:30|689.64|685.64|689.69|685.69|689.74|685.74|689.52|685.52|30
1618219540000|2021-04-12 09:25:40|689.64|685.64|689.73|685.73|689.73|685.73|689.64|685.64|11
1618219550000|2021-04-12 09:25:50|689.71|685.71|689.62|685.62|689.71|685.71|689.53|685.53|19
1618219560000|2021-04-12 09:26:00|689.68|685.68|689.54|685.54|689.8|685.8|689.54|685.54|24
1618219570000|2021-04-12 09:26:10|689.41|685.41|689.34|685.34|689.41|685.41|689.3|685.3|24
1618219580000|2021-04-12 09:26:20|689.35|685.35|689.32|685.32|689.37|685.37|689.32|685.32|8
1618219590000|2021-04-12 09:26:30|689.34|685.34|689.37|685.37|689.37|685.37|689.34|685.34|12
1618219600000|2021-04-12 09:26:40|689.36|685.36|689.52|685.52|689.53|685.53|689.36|685.36|15
1618219610000|2021-04-12 09:26:50|689.53|685.53|689.49|685.49|689.53|685.53|689.4|685.4|17
1618219620000|2021-04-12 09:27:00|689.5|685.5|689.65|685.65|689.68|685.68|689.49|685.49|23
1618219630000|2021-04-12 09:27:10|689.62|685.62|689.64|685.64|689.64|685.64|689.61|685.61|13
1618219640000|2021-04-12 09:27:20|689.63|685.63|689.64|685.64|689.66|685.66|689.63|685.63|14
1618219650000|2021-04-12 09:27:30|689.67|685.67|689.7|685.7|689.78|685.78|689.65|685.65|22
1618219660000|2021-04-12 09:27:40|689.69|685.69|689.58|685.58|689.69|685.69|689.56|685.56|16
1618219670000|2021-04-12 09:27:50|689.57|685.57|689.67|685.67|689.67|685.67|689.57|685.57|20
1618219680000|2021-04-12 09:28:00|689.69|685.69|689.81|685.81|689.81|685.81|689.69|685.69|9
1618219690000|2021-04-12 09:28:10|689.8|685.8|689.76|685.76|689.8|685.8|689.74|685.74|14
1618219700000|2021-04-12 09:28:20|689.78|685.78|689.74|685.74|689.78|685.78|689.74|685.74|8
1618219710000|2021-04-12 09:28:30|689.73|685.73|689.74|685.74|689.76|685.76|689.73|685.73|9
1618219720000|2021-04-12 09:28:40|689.73|685.73|690.02|686.02|690.02|686.02|689.73|685.73|12
1618219730000|2021-04-12 09:28:50|690|686|689.81|685.81|690|686|689.79|685.79|21
1618219740000|2021-04-12 09:29:00|689.83|685.83|689.85|685.85|689.86|685.86|689.81|685.81|18
1618219750000|2021-04-12 09:29:10|689.84|685.84|689.79|685.79|689.87|685.87|689.79|685.79|20
1618219760000|2021-04-12 09:29:20|689.77|685.77|689.45|685.45|689.77|685.77|689.44|685.44|14
1618219770000|2021-04-12 09:29:30|689.46|685.46|689.41|685.41|689.46|685.46|689.36|685.36|21
1618219780000|2021-04-12 09:29:40|689.4|685.4|689.42|685.42|689.43|685.43|689.4|685.4|12
1618219790000|2021-04-12 09:29:50|689.44|685.44|689.5|685.5|689.5|685.5|689.44|685.44|10
1618219800000|2021-04-12 09:30:00|689.51|685.51|689.65|685.65|689.71|685.71|689.49|685.49|18
1618219810000|2021-04-12 09:30:10|689.7|685.7|689.54|685.54|689.72|685.72|689.49|685.49|19
1618219820000|2021-04-12 09:30:20|689.53|685.53|689.59|685.59|689.62|685.62|689.53|685.53|16
1618219830000|2021-04-12 09:30:30|689.61|685.61|689.58|685.58|689.64|685.64|689.58|685.58|14
1618219840000|2021-04-12 09:30:40|689.55|685.55|689.41|685.41|689.56|685.56|689.41|685.41|15
1618219850000|2021-04-12 09:30:50|689.37|685.37|689.02|685.02|689.39|685.39|689|685|22
1618219860000|2021-04-12 09:31:00|689.06|685.06|689.13|685.13|689.31|685.31|688.89|684.89|27
1618219870000|2021-04-12 09:31:10|689.09|685.09|689.03|685.03|689.13|685.13|689.02|685.02|18
1618219880000|2021-04-12 09:31:20|689.04|685.04|688.88|684.88|689.04|685.04|688.82|684.82|24
1618219890000|2021-04-12 09:31:30|688.87|684.87|688.69|684.69|688.88|684.88|688.69|684.69|17
1618219900000|2021-04-12 09:31:40|688.67|684.67|688.7|684.7|688.7|684.7|688.65|684.65|20
1618219910000|2021-04-12 09:31:50|688.69|684.69|688.84|684.84|688.91|684.91|688.66|684.66|24
1618219920000|2021-04-12 09:32:00|688.86|684.86|688.87|684.87|688.9|684.9|688.84|684.84|25
1618219930000|2021-04-12 09:32:10|688.84|684.84|689.27|685.27|689.31|685.31|688.78|684.78|26
1618219940000|2021-04-12 09:32:20|689.19|685.19|689.18|685.18|689.23|685.23|689.11|685.11|15
1618219950000|2021-04-12 09:32:30|689.17|685.17|689.12|685.12|689.17|685.17|689.08|685.08|18
1618219960000|2021-04-12 09:32:40|689.08|685.08|688.93|684.93|689.26|685.26|688.78|684.78|27
1618219970000|2021-04-12 09:32:50|688.89|684.89|688.93|684.93|688.98|684.98|688.87|684.87|21
1618219980000|2021-04-12 09:33:00|688.9|684.9|688.79|684.79|689.09|685.09|688.69|684.69|26
1618219990000|2021-04-12 09:33:10|688.78|684.78|688.49|684.49|688.78|684.78|688.47|684.47|28
1618220000000|2021-04-12 09:33:20|688.51|684.51|688.69|684.69|688.94|684.94|688.47|684.47|34
1618220010000|2021-04-12 09:33:30|688.62|684.62|688.61|684.61|688.67|684.67|688.6|684.6|27
1618220020000|2021-04-12 09:33:40|688.62|684.62|688.82|684.82|688.96|684.96|688.6|684.6|29
1618220030000|2021-04-12 09:33:50|688.81|684.81|688.9|684.9|688.97|684.97|688.69|684.69|20
1618220040000|2021-04-12 09:34:00|688.91|684.91|688.97|684.97|688.99|684.99|688.9|684.9|14
1618220050000|2021-04-12 09:34:10|688.99|684.99|688.96|684.96|688.99|684.99|688.92|684.92|15
1618220060000|2021-04-12 09:34:20|688.97|684.97|689.02|685.02|689.03|685.03|688.96|684.96|12
1618220070000|2021-04-12 09:34:30|689.01|685.01|688.93|684.93|689.01|685.01|688.87|684.87|19
1618220080000|2021-04-12 09:34:40|688.96|684.96|688.93|684.93|689.04|685.04|688.92|684.92|21
1618220090000|2021-04-12 09:34:50|688.92|684.92|689.08|685.08|689.1|685.1|688.92|684.92|16
1618220100000|2021-04-12 09:35:00|689.06|685.06|689.12|685.12|689.15|685.15|689.06|685.06|22
1618220110000|2021-04-12 09:35:10|689.1|685.1|688.91|684.91|689.12|685.12|688.9|684.9|20
1618220120000|2021-04-12 09:35:20|688.92|684.92|688.58|684.58|688.92|684.92|688.58|684.58|8
1618220130000|2021-04-12 09:35:30|688.54|684.54|688.12|684.12|688.54|684.54|688.12|684.12|23
1618220140000|2021-04-12 09:35:40|688.13|684.13|688.02|684.02|688.14|684.14|688.02|684.02|8
1618220150000|2021-04-12 09:35:50|688|684|687.91|683.91|688.02|684.02|687.9|683.9|11
1618220160000|2021-04-12 09:36:00|687.9|683.9|687.53|683.53|687.91|683.91|687.52|683.52|23
1618220170000|2021-04-12 09:36:10|687.52|683.52|687.49|683.49|687.53|683.53|687.49|683.49|20
1618220180000|2021-04-12 09:36:20|687.44|683.44|687.05|683.05|687.44|683.44|687.05|683.05|14
1618220190000|2021-04-12 09:36:30|687.06|683.06|687.03|683.03|687.1|683.1|686.94|682.94|19
1618220200000|2021-04-12 09:36:40|687.12|683.12|686.82|682.82|687.12|683.12|686.82|682.82|10
1618220210000|2021-04-12 09:36:50|686.79|682.79|687.29|683.29|687.3|683.3|686.77|682.77|22
1618220220000|2021-04-12 09:37:00|687.28|683.28|687.59|683.59|687.67|683.67|687.28|683.28|22
1618220230000|2021-04-12 09:37:10|687.6|683.6|687.52|683.52|687.63|683.63|687.52|683.52|13
1618220240000|2021-04-12 09:37:20|687.5|683.5|687.44|683.44|687.5|683.5|687.38|683.38|14
1618220250000|2021-04-12 09:37:30|687.41|683.41|687.4|683.4|687.45|683.45|687.36|683.36|17
1618220260000|2021-04-12 09:37:40|687.25|683.25|686.97|682.97|687.25|683.25|686.91|682.91|23
1618220270000|2021-04-12 09:37:50|686.96|682.96|686.48|682.48|686.96|682.96|686.41|682.41|19
1618220280000|2021-04-12 09:38:00|686.47|682.47|685.95|681.95|686.55|682.55|685.94|681.94|17
1618220290000|2021-04-12 09:38:10|685.87|681.87|685.98|681.98|686.1|682.1|685.87|681.87|21
1618220300000|2021-04-12 09:38:20|685.96|681.96|685.81|681.81|685.96|681.96|685.53|681.53|14
1618220310000|2021-04-12 09:38:30|685.76|681.76|685.43|681.43|685.79|681.79|685.43|681.43|21
1618220320000|2021-04-12 09:38:40|685.54|681.54|685.31|681.31|685.6|681.6|685.3|681.3|21
1618220330000|2021-04-12 09:38:50|685.29|681.29|683.98|679.98|685.29|681.29|683.98|679.98|33
1618220340000|2021-04-12 09:39:00|683.91|679.91|683.19|679.19|683.98|679.98|683.19|679.19|27
1618220350000|2021-04-12 09:39:10|683.06|679.06|682.28|678.28|683.06|679.06|682.28|678.28|30
1618220360000|2021-04-12 09:39:20|682.06|678.06|681.26|677.26|682.07|678.07|681.26|677.26|31
1618220370000|2021-04-12 09:39:30|681.3|677.3|680.02|676.02|681.3|677.3|679.72|675.72|36
1618220380000|2021-04-12 09:39:40|680.04|676.04|680.12|676.12|680.13|676.13|679.96|675.96|28
1618220390000|2021-04-12 09:39:50|680.22|676.22|681.2|677.2|681.2|677.2|680.2|676.2|37
1618220400000|2021-04-12 09:40:00|681.26|677.26|682.29|678.29|682.3|678.3|681.26|677.26|34
1618220410000|2021-04-12 09:40:10|682.17|678.17|682.38|678.38|682.46|678.46|682.17|678.17|33
1618220420000|2021-04-12 09:40:20|682.39|678.39|682.15|678.15|682.41|678.41|682.06|678.06|35
1618220430000|2021-04-12 09:40:30|682.14|678.14|681.66|677.66|682.19|678.19|681.66|677.66|35
1618220440000|2021-04-12 09:40:40|681.68|677.68|681.58|677.58|681.68|677.68|681.41|677.41|32
1618220450000|2021-04-12 09:40:50|681.59|677.59|681.97|677.97|681.98|677.98|681.59|677.59|35
1618220460000|2021-04-12 09:41:00|682.02|678.02|680.77|676.77|682.02|678.02|680.65|676.65|32
1618220470000|2021-04-12 09:41:10|680.84|676.84|681.03|677.03|681.3|677.3|680.72|676.72|38
1618220480000|2021-04-12 09:41:20|681.04|677.04|681.26|677.26|681.66|677.66|681.04|677.04|35
1618220490000|2021-04-12 09:41:30|680.87|676.87|680.66|676.66|681.09|677.09|680.11|676.11|34
1618220500000|2021-04-12 09:41:40|680.67|676.67|680.15|676.15|680.85|676.85|680.15|676.15|30
1618220510000|2021-04-12 09:41:50|680.14|676.14|680.18|676.18|680.44|676.44|679.85|675.85|30
1618220520000|2021-04-12 09:42:00|680.2|676.2|679.02|675.02|680.41|676.41|679.01|675.01|32
1618220530000|2021-04-12 09:42:10|678.96|674.96|679.64|675.64|679.72|675.72|678.9|674.9|30
1618220540000|2021-04-12 09:42:20|679.65|675.65|679.66|675.66|680.12|676.12|679.65|675.65|34
1618220550000|2021-04-12 09:42:30|679.81|675.81|680.3|676.3|680.36|676.36|679.81|675.81|38
1618220560000|2021-04-12 09:42:40|680.4|676.4|680.94|676.94|681.1|677.1|680.37|676.37|37
1618220570000|2021-04-12 09:42:50|681.02|677.02|680.96|676.96|681.12|677.12|680.64|676.64|33
1618220580000|2021-04-12 09:43:00|680.91|676.91|680.77|676.77|681.06|677.06|680.66|676.66|32
1618220590000|2021-04-12 09:43:10|680.72|676.72|680.07|676.07|680.72|676.72|680.02|676.02|29
1618220600000|2021-04-12 09:43:20|680.04|676.04|680.1|676.1|680.32|676.32|680|676|28
1618220610000|2021-04-12 09:43:30|680.13|676.13|679.9|675.9|680.13|676.13|679.53|675.53|33
1618220620000|2021-04-12 09:43:40|679.89|675.89|679.4|675.4|679.89|675.89|679.28|675.28|31
1618220630000|2021-04-12 09:43:50|679.29|675.29|679.54|675.54|679.54|675.54|679.28|675.28|28
1618220640000|2021-04-12 09:44:00|679.55|675.55|678.25|674.25|679.56|675.56|678.25|674.25|30
1618220650000|2021-04-12 09:44:10|678.26|674.26|677.57|673.57|678.29|674.29|677.57|673.57|35
1618220660000|2021-04-12 09:44:20|677.53|673.53|677.12|673.12|677.62|673.62|677.03|673.03|25
1618220670000|2021-04-12 09:44:30|677.07|673.07|678.1|674.1|678.28|674.28|677.01|673.01|36
1618220680000|2021-04-12 09:44:40|678.11|674.11|677.31|673.31|678.11|674.11|677.31|673.31|36
1618220690000|2021-04-12 09:44:50|677.52|673.52|677.1|673.1|677.52|673.52|677.1|673.1|30
1618220700000|2021-04-12 09:45:00|677.09|673.09|676.26|672.26|677.09|673.09|675.7|671.7|33
1618220710000|2021-04-12 09:45:10|676.32|672.32|677.93|673.93|677.98|673.98|676.32|672.32|38
1618220720000|2021-04-12 09:45:20|677.92|673.92|679.63|675.63|679.63|675.63|677.73|673.73|36
1618220730000|2021-04-12 09:45:30|679.6|675.6|678.77|674.77|679.7|675.7|678.77|674.77|34
1618220740000|2021-04-12 09:45:40|678.65|674.65|678.7|674.7|679.11|675.11|678.65|674.65|36
1618220750000|2021-04-12 09:45:50|678.71|674.71|678.63|674.63|678.86|674.86|678.36|674.36|37
1618220760000|2021-04-12 09:46:00|678.64|674.64|679.97|675.97|679.97|675.97|678.64|674.64|32
1618220770000|2021-04-12 09:46:10|680|676|679.43|675.43|680.08|676.08|679.25|675.25|36
1618220780000|2021-04-12 09:46:20|679.42|675.42|678.89|674.89|679.43|675.43|678.89|674.89|32
1618220790000|2021-04-12 09:46:30|678.88|674.88|678.81|674.81|679.24|675.24|678.67|674.67|35
1618220800000|2021-04-12 09:46:40|678.75|674.75|678.79|674.79|679.16|675.16|678.48|674.48|34
1618220810000|2021-04-12 09:46:50|678.86|674.86|679.08|675.08|679.1|675.1|678.82|674.82|34
1618220820000|2021-04-12 09:47:00|679.1|675.1|679.65|675.65|679.65|675.65|679.05|675.05|29
1618220830000|2021-04-12 09:47:10|679.62|675.62|678.97|674.97|679.72|675.72|678.9|674.9|34
1618220840000|2021-04-12 09:47:20|679.02|675.02|679.65|675.65|679.76|675.76|679.02|675.02|33
1618220850000|2021-04-12 09:47:30|679.73|675.73|679.45|675.45|679.73|675.73|679.45|675.45|27
1618220860000|2021-04-12 09:47:40|679.48|675.48|679.15|675.15|679.48|675.48|679.15|675.15|23
1618220870000|2021-04-12 09:47:50|679.14|675.14|678.89|674.89|679.21|675.21|678.82|674.82|28
1618220880000|2021-04-12 09:48:00|678.82|674.82|679.45|675.45|679.45|675.45|678.5|674.5|36
1618220890000|2021-04-12 09:48:10|679.41|675.41|680.11|676.11|680.11|676.11|679.39|675.39|33
1618220900000|2021-04-12 09:48:20|680.09|676.09|680.59|676.59|680.59|676.59|680.09|676.09|15
1618220910000|2021-04-12 09:48:30|680.57|676.57|680.65|676.65|680.65|676.65|680.54|676.54|26
1618220920000|2021-04-12 09:48:40|680.66|676.66|680.88|676.88|681.18|677.18|680.66|676.66|27
1618220930000|2021-04-12 09:48:50|680.92|676.92|680.76|676.76|681.02|677.02|680.66|676.66|27
1618220940000|2021-04-12 09:49:00|680.77|676.77|680.67|676.67|680.8|676.8|680.34|676.34|32
1618220950000|2021-04-12 09:49:10|680.65|676.65|679.09|675.09|680.65|676.65|679.09|675.09|34
1618220960000|2021-04-12 09:49:20|679.11|675.11|679.93|675.93|679.93|675.93|678.78|674.78|35
1618220970000|2021-04-12 09:49:30|679.92|675.92|680.26|676.26|680.62|676.62|679.6|675.6|37
1618220980000|2021-04-12 09:49:40|680.25|676.25|679.24|675.24|680.25|676.25|679.23|675.23|32
1618220990000|2021-04-12 09:49:50|679.23|675.23|679.51|675.51|679.52|675.52|679.22|675.22|29
1618221000000|2021-04-12 09:50:00|679.49|675.49|679.12|675.12|679.53|675.53|679.12|675.12|26
1618221010000|2021-04-12 09:50:10|679.16|675.16|679.1|675.1|679.16|675.16|678.85|674.85|29
1618221020000|2021-04-12 09:50:20|679.15|675.15|679.14|675.14|679.43|675.43|679.09|675.09|35
1618221030000|2021-04-12 09:50:30|679.17|675.17|679.16|675.16|679.24|675.24|678.97|674.97|29
1618221040000|2021-04-12 09:50:40|679.15|675.15|678.73|674.73|679.19|675.19|678.7|674.7|31
1618221050000|2021-04-12 09:50:50|678.74|674.74|678.79|674.79|678.99|674.99|678.6|674.6|29
1618221060000|2021-04-12 09:51:00|678.8|674.8|678.81|674.81|678.81|674.81|678.63|674.63|29
1618221070000|2021-04-12 09:51:10|678.79|674.79|678.73|674.73|678.96|674.96|678.67|674.67|25
1618221080000|2021-04-12 09:51:20|678.84|674.84|678.87|674.87|679.05|675.05|678.78|674.78|32
1618221090000|2021-04-12 09:51:30|678.86|674.86|678.87|674.87|678.93|674.93|678.69|674.69|34
1618221100000|2021-04-12 09:51:40|678.76|674.76|678.72|674.72|678.79|674.79|678.53|674.53|34
1618221110000|2021-04-12 09:51:50|678.73|674.73|678.5|674.5|678.73|674.73|678.45|674.45|24
1618221120000|2021-04-12 09:52:00|678.49|674.49|678.68|674.68|678.81|674.81|678.49|674.49|26
1618221130000|2021-04-12 09:52:10|678.7|674.7|678.66|674.66|678.81|674.81|678.66|674.66|19
1618221140000|2021-04-12 09:52:20|678.62|674.62|678.6|674.6|678.7|674.7|678.46|674.46|24
1618221150000|2021-04-12 09:52:30|678.57|674.57|678.57|674.57|678.6|674.6|678.52|674.52|10
1618221160000|2021-04-12 09:52:40|678.58|674.58|678.49|674.49|678.58|674.58|678.49|674.49|16
1618221170000|2021-04-12 09:52:50|678.48|674.48|678.09|674.09|678.48|674.48|677.7|673.7|33
1618221180000|2021-04-12 09:53:00|678.12|674.12|678.29|674.29|678.46|674.46|678.12|674.12|29
1618221190000|2021-04-12 09:53:10|678.24|674.24|678.27|674.27|678.27|674.27|677.72|673.72|32
1618221200000|2021-04-12 09:53:20|678.25|674.25|677.94|673.94|678.37|674.37|677.94|673.94|36
1618221210000|2021-04-12 09:53:30|677.93|673.93|678.07|674.07|678.28|674.28|677.92|673.92|33
1618221220000|2021-04-12 09:53:40|678.09|674.09|678.56|674.56|678.69|674.69|678.09|674.09|30
1618221230000|2021-04-12 09:53:50|678.54|674.54|678.75|674.75|678.91|674.91|678.54|674.54|26
1618221240000|2021-04-12 09:54:00|679.56|675.56|678.79|674.79|679.57|675.57|678.58|674.58|33
1618221250000|2021-04-12 09:54:10|678.8|674.8|678.69|674.69|679.15|675.15|678.66|674.66|31
1618221260000|2021-04-12 09:54:20|678.7|674.7|678.24|674.24|679.06|675.06|678.18|674.18|26
1618221270000|2021-04-12 09:54:30|678.23|674.23|678.58|674.58|678.58|674.58|678.14|674.14|26
1618221280000|2021-04-12 09:54:40|678.59|674.59|678.42|674.42|678.68|674.68|678.25|674.25|34
1618221290000|2021-04-12 09:54:50|678.41|674.41|678.05|674.05|678.51|674.51|678.05|674.05|33
1618221300000|2021-04-12 09:55:00|678.04|674.04|677.96|673.96|678.09|674.09|677.89|673.89|33
1618221310000|2021-04-12 09:55:10|677.84|673.84|677.95|673.95|678.18|674.18|677.79|673.79|31
1618221320000|2021-04-12 09:55:20|678.01|674.01|677.1|673.1|678.02|674.02|677.06|673.06|35
1618221330000|2021-04-12 09:55:30|677.08|673.08|676.87|672.87|677.08|673.08|676.82|672.82|27
1618221340000|2021-04-12 09:55:40|676.81|672.81|676.3|672.3|676.81|672.81|676.2|672.2|22
1618221350000|2021-04-12 09:55:50|676.34|672.34|676.48|672.48|676.61|672.61|676.15|672.15|30
1618221360000|2021-04-12 09:56:00|676.49|672.49|676.57|672.57|676.59|672.59|676.33|672.33|22
1618221370000|2021-04-12 09:56:10|676.55|672.55|676.04|672.04|676.55|672.55|675.57|671.57|29
1618221380000|2021-04-12 09:56:20|675.93|671.93|675.18|671.18|675.99|671.99|675.17|671.17|31
1618221390000|2021-04-12 09:56:30|675.22|671.22|674.14|670.14|675.38|671.38|674.12|670.12|22
1618221400000|2021-04-12 09:56:40|674.15|670.15|673.61|669.61|674.3|670.3|673.58|669.58|28
1618221410000|2021-04-12 09:56:50|673.69|669.69|672.57|668.57|673.69|669.69|672.57|668.57|28
1618221420000|2021-04-12 09:57:00|672.59|668.59|671.34|667.34|672.59|668.59|670.97|666.97|35
1618221430000|2021-04-12 09:57:10|671.36|667.36|669.29|665.29|671.45|667.45|669.1|665.1|36
1618221440000|2021-04-12 09:57:20|669.46|665.46|669.28|665.28|669.46|665.46|668.37|664.37|30
1618221450000|2021-04-12 09:57:30|669.35|665.35|669.77|665.77|669.94|665.94|669.3|665.3|38
1618221460000|2021-04-12 09:57:40|669.82|665.82|670.6|666.6|670.81|666.81|669.82|665.82|32
1618221470000|2021-04-12 09:57:50|670.7|666.7|671.33|667.33|671.54|667.54|670.7|666.7|36
1618221480000|2021-04-12 09:58:00|671.34|667.34|671.76|667.76|672.04|668.04|671.34|667.34|29
1618221490000|2021-04-12 09:58:10|672.07|668.07|673.46|669.46|673.67|669.67|671.76|667.76|31
1618221500000|2021-04-12 09:58:20|673.5|669.5|673.44|669.44|673.67|669.67|673.23|669.23|35
1618221510000|2021-04-12 09:58:30|673.35|669.35|673.79|669.79|674.04|670.04|673.35|669.35|27
1618221520000|2021-04-12 09:58:40|673.78|669.78|673.8|669.8|673.96|669.96|673.67|669.67|36
1618221530000|2021-04-12 09:58:50|673.91|669.91|674.81|670.81|674.89|670.89|673.91|669.91|34
1618221540000|2021-04-12 09:59:00|674.85|670.85|674.88|670.88|674.93|670.93|674.47|670.47|25
1618221550000|2021-04-12 09:59:10|674.93|670.93|675.48|671.48|675.52|671.52|674.93|670.93|28
1618221560000|2021-04-12 09:59:20|675.37|671.37|675.83|671.83|675.94|671.94|675.26|671.26|25
1618221570000|2021-04-12 09:59:30|675.82|671.82|675.59|671.59|675.98|671.98|675.59|671.59|16
1618221580000|2021-04-12 09:59:40|675.77|671.77|675.52|671.52|676.55|672.55|675.18|671.18|31
1618221590000|2021-04-12 09:59:50|675.6|671.6|676.07|672.07|676.1|672.1|675.58|671.58|36
1618221600000|2021-04-12 10:00:00|676.04|672.04|675.07|671.07|676.04|672.04|674.92|670.92|37
1618221610000|2021-04-12 10:00:10|675.27|671.27|676.08|672.08|676.08|672.08|675.27|671.27|33
1618221620000|2021-04-12 10:00:20|676.21|672.21|676.16|672.16|676.67|672.67|676.1|672.1|35
1618221630000|2021-04-12 10:00:30|676.22|672.22|676.69|672.69|676.72|672.72|676.07|672.07|35
1618221640000|2021-04-12 10:00:40|676.71|672.71|676.49|672.49|676.72|672.72|676.33|672.33|28
1618221650000|2021-04-12 10:00:50|676.32|672.32|676.64|672.64|676.64|672.64|676.29|672.29|23
1618221660000|2021-04-12 10:01:00|676.8|672.8|676.64|672.64|677.13|673.13|676.64|672.64|29
1618221670000|2021-04-12 10:01:10|676.67|672.67|676.77|672.77|676.85|672.85|676.28|672.28|30
1618221680000|2021-04-12 10:01:20|676.76|672.76|676.35|672.35|676.77|672.77|676.23|672.23|33
1618221690000|2021-04-12 10:01:30|676.45|672.45|676.15|672.15|676.81|672.81|676.15|672.15|34
1618221700000|2021-04-12 10:01:40|676.12|672.12|676.05|672.05|676.37|672.37|675.31|671.31|36
1618221710000|2021-04-12 10:01:50|676.04|672.04|676.29|672.29|676.29|672.29|675.61|671.61|34
1618221720000|2021-04-12 10:02:00|676.26|672.26|677.06|673.06|677.12|673.12|676.06|672.06|34
1618221730000|2021-04-12 10:02:10|677.23|673.23|676.71|672.71|677.25|673.25|676.6|672.6|35
1618221740000|2021-04-12 10:02:20|676.73|672.73|677.01|673.01|677.01|673.01|676.63|672.63|30
1618221750000|2021-04-12 10:02:30|677.02|673.02|677.18|673.18|677.25|673.25|676.96|672.96|26
1618221760000|2021-04-12 10:02:40|677.15|673.15|677.34|673.34|677.34|673.34|677.1|673.1|25
1618221770000|2021-04-12 10:02:50|677.36|673.36|677.47|673.47|677.47|673.47|677.1|673.1|20
1618221780000|2021-04-12 10:03:00|677.48|673.48|676.99|672.99|677.73|673.73|676.97|672.97|31
1618221790000|2021-04-12 10:03:10|676.98|672.98|676.98|672.98|677.02|673.02|676.63|672.63|36
1618221800000|2021-04-12 10:03:20|677.01|673.01|677.72|673.72|677.74|673.74|677.01|673.01|25
1618221810000|2021-04-12 10:03:30|677.76|673.76|678.16|674.16|678.16|674.16|677.76|673.76|30
1618221820000|2021-04-12 10:03:40|678.15|674.15|678.13|674.13|678.22|674.22|678|674|31
1618221830000|2021-04-12 10:03:50|678.15|674.15|678.63|674.63|678.63|674.63|678.14|674.14|20
1618221840000|2021-04-12 10:04:00|678.73|674.73|678.64|674.64|678.92|674.92|678.21|674.21|32
1618221850000|2021-04-12 10:04:10|678.59|674.59|678.48|674.48|678.62|674.62|678.19|674.19|32
1618221860000|2021-04-12 10:04:20|678.5|674.5|678.61|674.61|678.88|674.88|678.37|674.37|25
1618221870000|2021-04-12 10:04:30|678.63|674.63|679.12|675.12|679.16|675.16|678.56|674.56|28
1618221880000|2021-04-12 10:04:40|679.11|675.11|679.53|675.53|679.53|675.53|679.1|675.1|32
1618221890000|2021-04-12 10:04:50|679.54|675.54|679.46|675.46|679.73|675.73|679.33|675.33|32
1618221900000|2021-04-12 10:05:00|679.41|675.41|679.6|675.6|679.64|675.64|679.41|675.41|28
1618221910000|2021-04-12 10:05:10|679.59|675.59|679.75|675.75|679.75|675.75|679.42|675.42|31
1618221920000|2021-04-12 10:05:20|679.73|675.73|679.69|675.69|679.86|675.86|679.56|675.56|33
1618221930000|2021-04-12 10:05:30|679.7|675.7|679.89|675.89|679.89|675.89|679.7|675.7|27
1618221940000|2021-04-12 10:05:40|679.87|675.87|680.06|676.06|680.06|676.06|679.84|675.84|24
1618221950000|2021-04-12 10:05:50|680.12|676.12|679.9|675.9|680.16|676.16|679.5|675.5|37
1618221960000|2021-04-12 10:06:00|679.91|675.91|679.81|675.81|679.92|675.92|679.81|675.81|30
1618221970000|2021-04-12 10:06:10|679.79|675.79|679.59|675.59|679.81|675.81|679.44|675.44|28
1618221980000|2021-04-12 10:06:20|679.6|675.6|679.4|675.4|679.6|675.6|679.32|675.32|24
1618221990000|2021-04-12 10:06:30|679.41|675.41|679.81|675.81|679.81|675.81|679.31|675.31|28
1618222000000|2021-04-12 10:06:40|679.82|675.82|679.94|675.94|679.96|675.96|679.53|675.53|30
1618222010000|2021-04-12 10:06:50|679.91|675.91|679.86|675.86|679.94|675.94|679.7|675.7|24
1618222020000|2021-04-12 10:07:00|679.8|675.8|679.76|675.76|679.89|675.89|679.76|675.76|29
1618222030000|2021-04-12 10:07:10|679.7|675.7|679.81|675.81|679.89|675.89|679.68|675.68|25
1618222040000|2021-04-12 10:07:20|679.8|675.8|679.66|675.66|679.8|675.8|679.66|675.66|16
1618222050000|2021-04-12 10:07:30|679.65|675.65|679.75|675.75|679.89|675.89|679.62|675.62|31
1618222060000|2021-04-12 10:07:40|679.77|675.77|679.93|675.93|679.94|675.94|679.76|675.76|15
1618222070000|2021-04-12 10:07:50|679.94|675.94|679.96|675.96|679.97|675.97|679.87|675.87|21
1618222080000|2021-04-12 10:08:00|679.97|675.97|680.08|676.08|680.08|676.08|679.97|675.97|15
1618222090000|2021-04-12 10:08:10|680.05|676.05|680.1|676.1|680.13|676.13|680.03|676.03|17
1618222100000|2021-04-12 10:08:20|680.14|676.14|679.97|675.97|680.14|676.14|679.89|675.89|23
1618222110000|2021-04-12 10:08:30|679.94|675.94|680.18|676.18|680.19|676.19|679.94|675.94|25
1618222120000|2021-04-12 10:08:40|680.15|676.15|680.23|676.23|680.23|676.23|680.12|676.12|33
1618222130000|2021-04-12 10:08:50|680.2|676.2|680.53|676.53|680.56|676.56|680.2|676.2|33
1618222140000|2021-04-12 10:09:00|680.51|676.51|680.14|676.14|680.53|676.53|680.14|676.14|35
1618222150000|2021-04-12 10:09:10|680.13|676.13|679.99|675.99|680.13|676.13|679.99|675.99|32
1618222160000|2021-04-12 10:09:20|680.02|676.02|680.04|676.04|680.1|676.1|679.95|675.95|31
1618222170000|2021-04-12 10:09:30|680.05|676.05|679.86|675.86|680.06|676.06|679.78|675.78|25
1618222180000|2021-04-12 10:09:40|679.84|675.84|679.67|675.67|679.88|675.88|679.6|675.6|31
1618222190000|2021-04-12 10:09:50|679.63|675.63|679.19|675.19|679.68|675.68|679.17|675.17|28
1618222200000|2021-04-12 10:10:00|679.2|675.2|679.06|675.06|679.2|675.2|679.02|675.02|28
1618222210000|2021-04-12 10:10:10|679.09|675.09|678.75|674.75|679.09|675.09|678.62|674.62|27
1618222220000|2021-04-12 10:10:20|678.77|674.77|678.15|674.15|678.81|674.81|677.95|673.95|27
1618222230000|2021-04-12 10:10:30|677.96|673.96|676.92|672.92|678.81|674.81|676.45|672.45|29
1618222240000|2021-04-12 10:10:40|676.94|672.94|675.91|671.91|677.03|673.03|675.8|671.8|37
1618222250000|2021-04-12 10:10:50|675.92|671.92|675.85|671.85|676.01|672.01|675.66|671.66|31
1618222260000|2021-04-12 10:11:00|675.8|671.8|677.11|673.11|677.23|673.23|675.67|671.67|31
1618222270000|2021-04-12 10:11:10|677.01|673.01|676.87|672.87|677.05|673.05|676.55|672.55|32
1618222280000|2021-04-12 10:11:20|676.9|672.9|677.54|673.54|677.72|673.72|676.89|672.89|33
1618222290000|2021-04-12 10:11:30|677.61|673.61|677.59|673.59|677.8|673.8|677.26|673.26|34
1618222300000|2021-04-12 10:11:40|677.62|673.62|677.58|673.58|677.73|673.73|677.41|673.41|28
1618222310000|2021-04-12 10:11:50|677.6|673.6|676.92|672.92|677.6|673.6|676.77|672.77|37
1618222320000|2021-04-12 10:12:00|676.93|672.93|676.7|672.7|677.21|673.21|676.59|672.59|35
1618222330000|2021-04-12 10:12:10|676.6|672.6|677.52|673.52|677.52|673.52|676.55|672.55|32
1618222340000|2021-04-12 10:12:20|677.57|673.57|677.49|673.49|677.72|673.72|677.11|673.11|35
1618222350000|2021-04-12 10:12:30|677.5|673.5|677.19|673.19|677.5|673.5|677.13|673.13|30
1618222360000|2021-04-12 10:12:40|677.18|673.18|677.12|673.12|677.7|673.7|677.12|673.12|31
1618222370000|2021-04-12 10:12:50|677.18|673.18|677.54|673.54|677.59|673.59|677.16|673.16|32
1618222380000|2021-04-12 10:13:00|677.49|673.49|677.46|673.46|677.57|673.57|677.2|673.2|33
1618222390000|2021-04-12 10:13:10|677.55|673.55|677.86|673.86|678.07|674.07|677.54|673.54|30
1618222400000|2021-04-12 10:13:20|677.87|673.87|677.95|673.95|678.06|674.06|677.72|673.72|36
1618222410000|2021-04-12 10:13:30|678|674|677.92|673.92|678.18|674.18|677.66|673.66|33
1618222420000|2021-04-12 10:13:40|677.95|673.95|677.66|673.66|678.01|674.01|677.6|673.6|32
1618222430000|2021-04-12 10:13:50|677.63|673.63|677.55|673.55|677.66|673.66|677.35|673.35|32
1618222440000|2021-04-12 10:14:00|677.56|673.56|677.58|673.58|677.61|673.61|677.48|673.48|26
1618222450000|2021-04-12 10:14:10|677.61|673.61|677.18|673.18|677.66|673.66|677.15|673.15|37
1618222460000|2021-04-12 10:14:20|677.01|673.01|677.56|673.56|677.56|673.56|677.01|673.01|31
1618222470000|2021-04-12 10:14:30|677.65|673.65|677.68|673.68|677.8|673.8|677.59|673.59|23
1618222480000|2021-04-12 10:14:40|677.66|673.66|677.42|673.42|677.73|673.73|677.34|673.34|31
1618222490000|2021-04-12 10:14:50|677.4|673.4|677.17|673.17|677.49|673.49|677.17|673.17|27
1618222500000|2021-04-12 10:15:00|677.2|673.2|677.75|673.75|677.75|673.75|677.2|673.2|28
1618222510000|2021-04-12 10:15:10|677.74|673.74|677.84|673.84|678.28|674.28|677.72|673.72|28
1618222520000|2021-04-12 10:15:20|677.87|673.87|678.24|674.24|678.36|674.36|677.87|673.87|30
1618222530000|2021-04-12 10:15:30|678.23|674.23|677.64|673.64|678.31|674.31|677.64|673.64|31
1618222540000|2021-04-12 10:15:40|677.68|673.68|678|674|678.03|674.03|677.67|673.67|30
1618222550000|2021-04-12 10:15:50|678.08|674.08|677.94|673.94|678.08|674.08|677.87|673.87|35
1618222560000|2021-04-12 10:16:00|677.86|673.86|677.83|673.83|677.9|673.9|677.73|673.73|29
1618222570000|2021-04-12 10:16:10|677.87|673.87|677.99|673.99|677.99|673.99|677.86|673.86|19
1618222580000|2021-04-12 10:16:20|678|674|677.98|673.98|678|674|677.94|673.94|15
1618222590000|2021-04-12 10:16:30|677.97|673.97|677.79|673.79|678.02|674.02|677.79|673.79|15
1618222600000|2021-04-12 10:16:40|677.75|673.75|677.18|673.18|677.76|673.76|677.18|673.18|22
1618222610000|2021-04-12 10:16:50|677.19|673.19|677.29|673.29|677.39|673.39|677.07|673.07|30
1618222620000|2021-04-12 10:17:00|677.26|673.26|677.02|673.02|677.26|673.26|677.02|673.02|24
1618222630000|2021-04-12 10:17:10|677.06|673.06|676.29|672.29|677.06|673.06|676.29|672.29|21
1618222640000|2021-04-12 10:17:20|676.35|672.35|676.18|672.18|676.59|672.59|676.16|672.16|36
1618222650000|2021-04-12 10:17:30|676.17|672.17|675.21|671.21|676.56|672.56|675.21|671.21|31
1618222660000|2021-04-12 10:17:40|675.41|671.41|674.5|670.5|675.42|671.42|674.41|670.41|33
1618222670000|2021-04-12 10:17:50|674.57|670.57|674.82|670.82|674.82|670.82|674.5|670.5|31
1618222680000|2021-04-12 10:18:00|674.79|670.79|675.33|671.33|675.36|671.36|674.78|670.78|35
1618222690000|2021-04-12 10:18:10|675.29|671.29|674.57|670.57|675.36|671.36|674.57|670.57|31
1618222700000|2021-04-12 10:18:20|674.64|670.64|674.42|670.42|674.74|670.74|674.38|670.38|36
1618222710000|2021-04-12 10:18:30|674.46|670.46|673.36|669.36|674.48|670.48|673.36|669.36|31
1618222720000|2021-04-12 10:18:40|673.33|669.33|673.3|669.3|673.35|669.35|673.05|669.05|35
1618222730000|2021-04-12 10:18:50|673.34|669.34|674.13|670.13|674.3|670.3|673.34|669.34|26
1618222740000|2021-04-12 10:19:00|674.06|670.06|674.32|670.32|674.32|670.32|673.76|669.76|25
1618222750000|2021-04-12 10:19:10|674.31|670.31|674.5|670.5|674.55|670.55|674.2|670.2|30
1618222760000|2021-04-12 10:19:20|674.48|670.48|674.72|670.72|674.72|670.72|674.26|670.26|33
1618222770000|2021-04-12 10:19:30|674.85|670.85|674.69|670.69|675.01|671.01|674.36|670.36|29
1618222780000|2021-04-12 10:19:40|674.88|670.88|675.48|671.48|675.48|671.48|674.85|670.85|29
1618222790000|2021-04-12 10:19:50|675.55|671.55|675.25|671.25|675.55|671.55|675.11|671.11|16
1618222800000|2021-04-12 10:20:00|675.24|671.24|675.56|671.56|675.58|671.58|675.24|671.24|24
1618222810000|2021-04-12 10:20:10|675.69|671.69|676.25|672.25|676.3|672.3|675.64|671.64|30
1618222820000|2021-04-12 10:20:20|676.24|672.24|676.89|672.89|676.89|672.89|676.23|672.23|26
1618222830000|2021-04-12 10:20:30|676.9|672.9|676.48|672.48|677.26|673.26|676.47|672.47|30
1618222840000|2021-04-12 10:20:40|675.94|671.94|676.11|672.11|676.17|672.17|675.88|671.88|18
1618222850000|2021-04-12 10:20:50|676.08|672.08|675.91|671.91|676.12|672.12|675.73|671.73|32
1618222860000|2021-04-12 10:21:00|675.9|671.9|675.71|671.71|676.07|672.07|675.64|671.64|29
1618222870000|2021-04-12 10:21:10|675.66|671.66|675.79|671.79|676.01|672.01|675.53|671.53|27
1618222880000|2021-04-12 10:21:20|675.78|671.78|675.65|671.65|675.84|671.84|675.6|671.6|28
1618222890000|2021-04-12 10:21:30|675.64|671.64|675.38|671.38|676.07|672.07|674.97|670.97|29
1618222900000|2021-04-12 10:21:40|675.39|671.39|675.49|671.49|675.49|671.49|675.23|671.23|15
1618222910000|2021-04-12 10:21:50|675.47|671.47|675.57|671.57|675.75|671.75|675.47|671.47|20
1618222920000|2021-04-12 10:22:00|675.59|671.59|675.18|671.18|675.59|671.59|675.07|671.07|26
1618222930000|2021-04-12 10:22:10|675.17|671.17|674.87|670.87|675.29|671.29|674.7|670.7|36
1618222940000|2021-04-12 10:22:20|674.9|670.9|674.58|670.58|674.9|670.9|674.55|670.55|21
1618222950000|2021-04-12 10:22:30|674.6|670.6|674.62|670.62|674.78|670.78|674.51|670.51|31
1618222960000|2021-04-12 10:22:40|674.6|670.6|674.67|670.67|674.86|670.86|674.54|670.54|32
1618222970000|2021-04-12 10:22:50|674.66|670.66|674.79|670.79|675.14|671.14|674.59|670.59|38
1618222980000|2021-04-12 10:23:00|674.72|670.72|674.65|670.65|674.8|670.8|674.59|670.59|34
1618222990000|2021-04-12 10:23:10|674.68|670.68|674.38|670.38|674.72|670.72|674.38|670.38|33
1618223000000|2021-04-12 10:23:20|674.42|670.42|674.41|670.41|674.42|670.42|673.94|669.94|34
1618223010000|2021-04-12 10:23:30|674.42|670.42|674.06|670.06|674.42|670.42|674.06|670.06|32
1618223020000|2021-04-12 10:23:40|674.11|670.11|673.24|669.24|674.11|670.11|673.24|669.24|32
1618223030000|2021-04-12 10:23:50|673.22|669.22|673.09|669.09|673.22|669.22|673.02|669.02|35
1618223040000|2021-04-12 10:24:00|673.05|669.05|672.57|668.57|673.23|669.23|672.52|668.52|34
1618223050000|2021-04-12 10:24:10|672.56|668.56|672.21|668.21|672.9|668.9|672.21|668.21|32
1618223060000|2021-04-12 10:24:20|672.24|668.24|671.94|667.94|672.41|668.41|671.86|667.86|32
1618223070000|2021-04-12 10:24:30|672.01|668.01|672.3|668.3|672.4|668.4|671.61|667.61|35
1618223080000|2021-04-12 10:24:40|672.28|668.28|672.01|668.01|672.52|668.52|672.01|668.01|32
1618223090000|2021-04-12 10:24:50|671.98|667.98|671.97|667.97|672.06|668.06|671.91|667.91|36
1618223100000|2021-04-12 10:25:00|672.06|668.06|671.82|667.82|672.06|668.06|671.51|667.51|35
1618223110000|2021-04-12 10:25:10|671.8|667.8|672.26|668.26|672.3|668.3|671.61|667.61|36
1618223120000|2021-04-12 10:25:20|672.33|668.33|672.63|668.63|672.82|668.82|672.33|668.33|29
1618223130000|2021-04-12 10:25:30|672.72|668.72|672.91|668.91|673.46|669.46|672.63|668.63|31
1618223140000|2021-04-12 10:25:40|672.9|668.9|672.52|668.52|672.9|668.9|672.34|668.34|32
1618223150000|2021-04-12 10:25:50|672.54|668.54|672.22|668.22|672.7|668.7|672.21|668.21|37
1618223160000|2021-04-12 10:26:00|672.41|668.41|673.18|669.18|673.3|669.3|672.31|668.31|36
1618223170000|2021-04-12 10:26:10|673.19|669.19|673.59|669.59|673.59|669.59|673.04|669.04|32
1618223180000|2021-04-12 10:26:20|673.67|669.67|673.61|669.61|673.67|669.67|673.44|669.44|29
1618223190000|2021-04-12 10:26:30|673.65|669.65|673.42|669.42|673.65|669.65|673.23|669.23|28
1618223200000|2021-04-12 10:26:40|673.41|669.41|673.37|669.37|673.43|669.43|673.3|669.3|18
1618223210000|2021-04-12 10:26:50|673.36|669.36|673.57|669.57|673.74|669.74|673.36|669.36|25
1618223220000|2021-04-12 10:27:00|673.59|669.59|673.52|669.52|673.6|669.6|673.35|669.35|24
1618223230000|2021-04-12 10:27:10|673.47|669.47|673.56|669.56|673.8|669.8|673.45|669.45|30
1618223240000|2021-04-12 10:27:20|673.74|669.74|673.64|669.64|673.79|669.79|673.63|669.63|13
1618223250000|2021-04-12 10:27:30|673.72|669.72|673.18|669.18|673.72|669.72|673.18|669.18|19
1618223260000|2021-04-12 10:27:40|673.19|669.19|673.29|669.29|673.32|669.32|673.17|669.17|21
1618223270000|2021-04-12 10:27:50|673.28|669.28|673.35|669.35|673.35|669.35|673.2|669.2|7
1618223280000|2021-04-12 10:28:00|673.34|669.34|673.13|669.13|673.34|669.34|673.01|669.01|19
1618223290000|2021-04-12 10:28:10|673.21|669.21|673.76|669.76|673.8|669.8|673.21|669.21|29
1618223300000|2021-04-12 10:28:20|673.77|669.77|673.84|669.84|673.84|669.84|673.66|669.66|17
1618223310000|2021-04-12 10:28:30|673.85|669.85|673.53|669.53|673.85|669.85|673.53|669.53|24
1618223320000|2021-04-12 10:28:40|673.46|669.46|672.74|668.74|673.62|669.62|672.48|668.48|34
1618223330000|2021-04-12 10:28:50|672.68|668.68|673.24|669.24|673.29|669.29|672.66|668.66|34
1618223340000|2021-04-12 10:29:00|673.26|669.26|673.36|669.36|673.36|669.36|673.05|669.05|26
1618223350000|2021-04-12 10:29:10|673.35|669.35|673.38|669.38|673.41|669.41|673.28|669.28|29
1618223360000|2021-04-12 10:29:20|673.36|669.36|673.02|669.02|673.42|669.42|673.01|669.01|31
1618223370000|2021-04-12 10:29:30|673.01|669.01|673.01|669.01|673.02|669.02|672.99|668.99|14
1618223380000|2021-04-12 10:29:40|673.02|669.02|673.29|669.29|673.29|669.29|673.02|669.02|19
1618223390000|2021-04-12 10:29:50|673.39|669.39|673.58|669.58|673.63|669.63|673.37|669.37|22
1618223400000|2021-04-12 10:30:00|673.65|669.65|673.58|669.58|673.65|669.65|673.1|669.1|26
1618223410000|2021-04-12 10:30:10|673.57|669.57|673.47|669.47|673.62|669.62|673.42|669.42|13
1618223420000|2021-04-12 10:30:20|673.48|669.48|673.77|669.77|673.82|669.82|673.48|669.48|22
1618223430000|2021-04-12 10:30:30|673.76|669.76|673.89|669.89|674.04|670.04|673.76|669.76|19
1618223440000|2021-04-12 10:30:40|674.03|670.03|674.12|670.12|674.14|670.14|673.9|669.9|25
1618223450000|2021-04-12 10:30:50|674.13|670.13|674.15|670.15|674.15|670.15|674.11|670.11|19
1618223460000|2021-04-12 10:31:00|674.17|670.17|673.86|669.86|674.17|670.17|673.85|669.85|15
1618223470000|2021-04-12 10:31:10|673.9|669.9|673.88|669.88|673.9|669.9|673.85|669.85|13
1618223480000|2021-04-12 10:31:20|673.84|669.84|673.53|669.53|673.84|669.84|673.52|669.52|16
1618223490000|2021-04-12 10:31:30|673.45|669.45|673.32|669.32|673.65|669.65|673.07|669.07|28
1618223500000|2021-04-12 10:31:40|673.3|669.3|672.88|668.88|673.33|669.33|672.86|668.86|18
1618223510000|2021-04-12 10:31:50|672.82|668.82|672.89|668.89|673|669|672.79|668.79|29
1618223520000|2021-04-12 10:32:00|672.82|668.82|672.39|668.39|672.97|668.97|672.34|668.34|30
1618223530000|2021-04-12 10:32:10|672.34|668.34|671.72|667.72|672.38|668.38|671.58|667.58|33
1618223540000|2021-04-12 10:32:20|671.75|667.75|671.61|667.61|671.75|667.75|671.49|667.49|21
1618223550000|2021-04-12 10:32:30|671.55|667.55|671.85|667.85|671.88|667.88|671.34|667.34|28
1618223560000|2021-04-12 10:32:40|671.84|667.84|671.86|667.86|671.94|667.94|671.66|667.66|21
1618223570000|2021-04-12 10:32:50|671.87|667.87|671.71|667.71|671.87|667.87|671.64|667.64|26
1618223580000|2021-04-12 10:33:00|671.64|667.64|671.62|667.62|671.64|667.64|671.49|667.49|17
1618223590000|2021-04-12 10:33:10|671.67|667.67|671.39|667.39|671.74|667.74|671.16|667.16|31
1618223600000|2021-04-12 10:33:20|671.51|667.51|671.81|667.81|672.01|668.01|671.51|667.51|30
1618223610000|2021-04-12 10:33:30|671.8|667.8|672.3|668.3|672.3|668.3|671.58|667.58|30
1618223620000|2021-04-12 10:33:40|672.14|668.14|671.72|667.72|672.75|668.75|671.64|667.64|33
1618223630000|2021-04-12 10:33:50|671.73|667.73|671.68|667.68|671.82|667.82|671.52|667.52|36
1618223640000|2021-04-12 10:34:00|671.59|667.59|671.53|667.53|671.67|667.67|671.19|667.19|33
1618223650000|2021-04-12 10:34:10|671.52|667.52|671.24|667.24|671.58|667.58|671.24|667.24|31
1618223660000|2021-04-12 10:34:20|671.19|667.19|671.07|667.07|671.25|667.25|670.75|666.75|29
1618223670000|2021-04-12 10:34:30|671.06|667.06|670.77|666.77|671.08|667.08|670.54|666.54|26
1618223680000|2021-04-12 10:34:40|670.76|666.76|670.63|666.63|671.14|667.14|670.56|666.56|27
1618223690000|2021-04-12 10:34:50|670.64|666.64|671.18|667.18|671.19|667.19|670.29|666.29|36
1618223700000|2021-04-12 10:35:00|671.19|667.19|670.47|666.47|671.35|667.35|670.45|666.45|31
1618223710000|2021-04-12 10:35:10|670.42|666.42|670.29|666.29|670.47|666.47|670.24|666.24|29
1618223720000|2021-04-12 10:35:20|670.12|666.12|669.76|665.76|670.12|666.12|669.44|665.44|33
1618223730000|2021-04-12 10:35:30|669.8|665.8|669.11|665.11|669.87|665.87|669.11|665.11|30
1618223740000|2021-04-12 10:35:40|669.12|665.12|669.11|665.11|669.24|665.24|669.06|665.06|33
1618223750000|2021-04-12 10:35:50|669.12|665.12|669.48|665.48|669.48|665.48|669.12|665.12|29
1618223760000|2021-04-12 10:36:00|669.45|665.45|668.47|664.47|669.45|665.45|668.44|664.44|35
1618223770000|2021-04-12 10:36:10|668.52|664.52|668.97|664.97|668.97|664.97|668.3|664.3|37
1618223780000|2021-04-12 10:36:20|669.08|665.08|669.37|665.37|669.56|665.56|669.08|665.08|33
1618223790000|2021-04-12 10:36:30|669.43|665.43|670|666|670|666|669.4|665.4|32
1618223800000|2021-04-12 10:36:40|670.12|666.12|670.43|666.43|670.57|666.57|669.89|665.89|30
1618223810000|2021-04-12 10:36:50|670.29|666.29|670.43|666.43|670.5|666.5|670.29|666.29|19
1618223820000|2021-04-12 10:37:00|670.44|666.44|669.92|665.92|670.44|666.44|669.77|665.77|35
1618223830000|2021-04-12 10:37:10|669.9|665.9|670.19|666.19|670.19|666.19|669.84|665.84|27
1618223840000|2021-04-12 10:37:20|670.28|666.28|670.3|666.3|670.42|666.42|670.09|666.09|24
1618223850000|2021-04-12 10:37:30|670.33|666.33|670.33|666.33|670.73|666.73|670.3|666.3|29
1618223860000|2021-04-12 10:37:40|670.56|666.56|670.77|666.77|670.77|666.77|670.5|666.5|20
1618223870000|2021-04-12 10:37:50|670.66|666.66|670.52|666.52|670.78|666.78|670.42|666.42|28
1618223880000|2021-04-12 10:38:00|670.44|666.44|670.48|666.48|670.64|666.64|670.38|666.38|25
1618223890000|2021-04-12 10:38:10|670.47|666.47|670.03|666.03|670.47|666.47|670.02|666.02|30
1618223900000|2021-04-12 10:38:20|670.05|666.05|670.34|666.34|670.36|666.36|669.96|665.96|23
1618223910000|2021-04-12 10:38:30|670.35|666.35|669.71|665.71|670.37|666.37|669.7|665.7|24
1618223920000|2021-04-12 10:38:40|669.7|665.7|669.08|665.08|669.7|665.7|669.08|665.08|27
1618223930000|2021-04-12 10:38:50|669.09|665.09|668.66|664.66|669.09|665.09|668.64|664.64|30
1618223940000|2021-04-12 10:39:00|668.68|664.68|668.73|664.73|669.09|665.09|668.66|664.66|37
1618223950000|2021-04-12 10:39:10|668.68|664.68|668.48|664.48|668.68|664.68|668.47|664.47|29
1618223960000|2021-04-12 10:39:20|668.54|664.54|668.39|664.39|668.54|664.54|668.09|664.09|34
1618223970000|2021-04-12 10:39:30|668.38|664.38|668.25|664.25|668.38|664.38|667.95|663.95|34
1618223980000|2021-04-12 10:39:40|668.24|664.24|667.05|663.05|668.24|664.24|666.85|662.85|36
1618223990000|2021-04-12 10:39:50|667.34|663.34|668.05|664.05|668.05|664.05|666.76|662.76|35
1618224000000|2021-04-12 10:40:00|667.98|663.98|667.23|663.23|668.05|664.05|667.13|663.13|37
1618224010000|2021-04-12 10:40:10|667.34|663.34|668.35|664.35|668.37|664.37|667.33|663.33|37
1618224020000|2021-04-12 10:40:20|668.33|664.33|668.85|664.85|669.33|665.33|668.25|664.25|30
1618224030000|2021-04-12 10:40:30|668.84|664.84|669.34|665.34|669.47|665.47|668.84|664.84|29
1618224040000|2021-04-12 10:40:40|669.35|665.35|669.53|665.53|669.53|665.53|669.11|665.11|32
1618224050000|2021-04-12 10:40:50|669.56|665.56|669.73|665.73|670.19|666.19|669.56|665.56|36
1618224060000|2021-04-12 10:41:00|669.89|665.89|669.81|665.81|670.25|666.25|669.8|665.8|36
1618224070000|2021-04-12 10:41:10|669.8|665.8|669.97|665.97|669.98|665.98|669.54|665.54|34
1618224080000|2021-04-12 10:41:20|669.96|665.96|670.17|666.17|670.48|666.48|669.88|665.88|37
1618224090000|2021-04-12 10:41:30|670.13|666.13|670.04|666.04|670.2|666.2|669.69|665.69|35
1618224100000|2021-04-12 10:41:40|670.07|666.07|670.31|666.31|670.41|666.41|670.03|666.03|34
1618224110000|2021-04-12 10:41:50|670.44|666.44|670.14|666.14|670.61|666.61|670.12|666.12|37
1618224120000|2021-04-12 10:42:00|670.1|666.1|670.24|666.24|670.44|666.44|669.84|665.84|35
1618224130000|2021-04-12 10:42:10|670.13|666.13|669.66|665.66|670.19|666.19|669.65|665.65|34
1618224140000|2021-04-12 10:42:20|669.61|665.61|669.79|665.79|669.87|665.87|669.34|665.34|31
1618224150000|2021-04-12 10:42:30|669.88|665.88|670.14|666.14|670.42|666.42|669.88|665.88|35
1618224160000|2021-04-12 10:42:40|669.87|665.87|670.35|666.35|670.6|666.6|669.71|665.71|36
1618224170000|2021-04-12 10:42:50|670.44|666.44|670.58|666.58|670.9|666.9|670.43|666.43|26
1618224180000|2021-04-12 10:43:00|670.55|666.55|670.13|666.13|670.57|666.57|670.03|666.03|29
1618224190000|2021-04-12 10:43:10|670.14|666.14|670.48|666.48|670.74|666.74|670.12|666.12|35
1618224200000|2021-04-12 10:43:20|670.49|666.49|670.16|666.16|670.55|666.55|670.02|666.02|36
1618224210000|2021-04-12 10:43:30|670.25|666.25|670.26|666.26|670.26|666.26|669.8|665.8|29
1618224220000|2021-04-12 10:43:40|670.35|666.35|670.45|666.45|670.58|666.58|670.2|666.2|31
1618224230000|2021-04-12 10:43:50|670.43|666.43|670.52|666.52|670.67|666.67|670.09|666.09|27
1618224240000|2021-04-12 10:44:00|670.53|666.53|670.11|666.11|670.58|666.58|669.91|665.91|32
1618224250000|2021-04-12 10:44:10|670.1|666.1|670.17|666.17|670.72|666.72|670.01|666.01|32
1618224260000|2021-04-12 10:44:20|670.16|666.16|670.56|666.56|670.66|666.66|670.13|666.13|32
1618224270000|2021-04-12 10:44:30|670.54|666.54|670.88|666.88|670.88|666.88|670.45|666.45|30
1618224280000|2021-04-12 10:44:40|670.89|666.89|670.76|666.76|670.89|666.89|670.33|666.33|29
1618224290000|2021-04-12 10:44:50|670.75|666.75|670.89|666.89|670.89|666.89|670.59|666.59|21
1618224300000|2021-04-12 10:45:00|670.88|666.88|670.86|666.86|670.89|666.89|670.63|666.63|19
1618224310000|2021-04-12 10:45:10|670.87|666.87|670.58|666.58|670.87|666.87|670.02|666.02|32
1618224320000|2021-04-12 10:45:20|670.6|666.6|670.87|666.87|670.87|666.87|670.49|666.49|29
1618224330000|2021-04-12 10:45:30|670.9|666.9|670.82|666.82|671.07|667.07|670.62|666.62|25
1618224340000|2021-04-12 10:45:40|670.81|666.81|671.52|667.52|671.53|667.53|670.81|666.81|21
1618224350000|2021-04-12 10:45:50|671.53|667.53|671.84|667.84|672.01|668.01|671.53|667.53|21
1618224360000|2021-04-12 10:46:00|671.83|667.83|672.84|668.84|672.84|668.84|671.81|667.81|24
1618224370000|2021-04-12 10:46:10|672.85|668.85|673.85|669.85|673.85|669.85|672.85|668.85|27
1618224380000|2021-04-12 10:46:20|673.84|669.84|674.12|670.12|674.12|670.12|673.42|669.42|23
1618224390000|2021-04-12 10:46:30|674.16|670.16|674.46|670.46|674.48|670.48|674.16|670.16|17
1618224400000|2021-04-12 10:46:40|674.48|670.48|674.73|670.73|674.84|670.84|673.97|669.97|27
1618224410000|2021-04-12 10:46:50|674.71|670.71|674.63|670.63|674.86|670.86|674.62|670.62|27
1618224420000|2021-04-12 10:47:00|674.6|670.6|674|670|674.6|670.6|674|670|29
1618224430000|2021-04-12 10:47:10|673.95|669.95|673.35|669.35|673.95|669.95|673.33|669.33|29
1618224440000|2021-04-12 10:47:20|673.33|669.33|673.1|669.1|673.33|669.33|672.96|668.96|31
1618224450000|2021-04-12 10:47:30|673.15|669.15|673.08|669.08|673.3|669.3|673.05|669.05|32
1618224460000|2021-04-12 10:47:40|673.06|669.06|673.31|669.31|673.36|669.36|673.06|669.06|25
1618224470000|2021-04-12 10:47:50|673.33|669.33|673.49|669.49|673.59|669.59|673.3|669.3|25
1618224480000|2021-04-12 10:48:00|673.51|669.51|673.85|669.85|673.93|669.93|673.51|669.51|26
1618224490000|2021-04-12 10:48:10|673.81|669.81|673.76|669.76|673.83|669.83|673.56|669.56|31
1618224500000|2021-04-12 10:48:20|673.77|669.77|673.89|669.89|674.07|670.07|673.55|669.55|29
1618224510000|2021-04-12 10:48:30|673.9|669.9|673.87|669.87|674.01|670.01|673.72|669.72|35
1618224520000|2021-04-12 10:48:40|673.84|669.84|673.62|669.62|673.93|669.93|673.61|669.61|32
1618224530000|2021-04-12 10:48:50|673.63|669.63|673.21|669.21|673.63|669.63|673.06|669.06|29
1618224540000|2021-04-12 10:49:00|673.26|669.26|674.13|670.13|674.18|670.18|673.26|669.26|29
1618224550000|2021-04-12 10:49:10|674.18|670.18|673.15|669.15|674.18|670.18|673.15|669.15|33
1618224560000|2021-04-12 10:49:20|673.14|669.14|673.59|669.59|673.75|669.75|672.9|668.9|35
1618224570000|2021-04-12 10:49:30|673.7|669.7|673.96|669.96|673.96|669.96|673.69|669.69|31
1618224580000|2021-04-12 10:49:40|673.87|669.87|673.89|669.89|674.04|670.04|673.74|669.74|28
1618224590000|2021-04-12 10:49:50|673.71|669.71|673.44|669.44|673.93|669.93|673.33|669.33|36
1618224600000|2021-04-12 10:50:00|673.45|669.45|673.73|669.73|673.92|669.92|673.41|669.41|33
1618224610000|2021-04-12 10:50:10|673.48|669.48|673.52|669.52|673.78|669.78|673.48|669.48|25
1618224620000|2021-04-12 10:50:20|673.53|669.53|673.38|669.38|673.68|669.68|673.34|669.34|29
1618224630000|2021-04-12 10:50:30|673.37|669.37|673.15|669.15|673.37|669.37|673.1|669.1|33
1618224640000|2021-04-12 10:50:40|673.04|669.04|672.7|668.7|673.08|669.08|672.57|668.57|34
1618224650000|2021-04-12 10:50:50|672.59|668.59|672.36|668.36|672.6|668.6|672.28|668.28|30
1618224660000|2021-04-12 10:51:00|672.35|668.35|672.05|668.05|672.36|668.36|672.05|668.05|28
1618224670000|2021-04-12 10:51:10|672.03|668.03|672.71|668.71|672.76|668.76|671.99|667.99|35
1618224680000|2021-04-12 10:51:20|672.72|668.72|672.95|668.95|673.25|669.25|672.69|668.69|34
1618224690000|2021-04-12 10:51:30|672.96|668.96|672.62|668.62|672.96|668.96|672.52|668.52|30
1618224700000|2021-04-12 10:51:40|672.57|668.57|672.84|668.84|672.84|668.84|672.48|668.48|30
1618224710000|2021-04-12 10:51:50|672.83|668.83|672.68|668.68|672.83|668.83|672.54|668.54|30
1618224720000|2021-04-12 10:52:00|672.67|668.67|672.53|668.53|672.68|668.68|672.53|668.53|20
1618224730000|2021-04-12 10:52:10|672.55|668.55|672.31|668.31|672.55|668.55|671.9|667.9|33
1618224740000|2021-04-12 10:52:20|672.37|668.37|672.24|668.24|672.38|668.38|672.12|668.12|31
1618224750000|2021-04-12 10:52:30|672.23|668.23|672.25|668.25|672.32|668.32|672.13|668.13|19
1618224760000|2021-04-12 10:52:40|672.33|668.33|672.48|668.48|672.48|668.48|672.24|668.24|35
1618224770000|2021-04-12 10:52:50|672.49|668.49|672.53|668.53|672.54|668.54|672.21|668.21|31
1618224780000|2021-04-12 10:53:00|672.51|668.51|672.34|668.34|672.52|668.52|672.11|668.11|28
1618224790000|2021-04-12 10:53:10|672.36|668.36|672.46|668.46|672.46|668.46|672.12|668.12|21
1618224800000|2021-04-12 10:53:20|672.48|668.48|672.52|668.52|672.78|668.78|672.47|668.47|22
1618224810000|2021-04-12 10:53:30|672.51|668.51|672.68|668.68|672.68|668.68|672.29|668.29|27
1618224820000|2021-04-12 10:53:40|672.69|668.69|673.34|669.34|673.38|669.38|672.62|668.62|34
1618224830000|2021-04-12 10:53:50|673.35|669.35|673.68|669.68|673.72|669.72|673.34|669.34|25
1618224840000|2021-04-12 10:54:00|673.67|669.67|673.86|669.86|673.94|669.94|673.63|669.63|24
1618224850000|2021-04-12 10:54:10|673.89|669.89|673.89|669.89|674.01|670.01|673.8|669.8|28
1618224860000|2021-04-12 10:54:20|673.92|669.92|673.82|669.82|673.94|669.94|673.7|669.7|22
1618224870000|2021-04-12 10:54:30|673.83|669.83|673.8|669.8|674.1|670.1|673.79|669.79|28
1618224880000|2021-04-12 10:54:40|673.79|669.79|673.38|669.38|673.94|669.94|673.34|669.34|32
1618224890000|2021-04-12 10:54:50|673.44|669.44|673.04|669.04|673.44|669.44|673.04|669.04|36
1618224900000|2021-04-12 10:55:00|672.86|668.86|673.41|669.41|673.7|669.7|672.86|668.86|30
1618224910000|2021-04-12 10:55:10|673.42|669.42|673.32|669.32|673.5|669.5|673.32|669.32|26
1618224920000|2021-04-12 10:55:20|673.33|669.33|673.32|669.32|673.38|669.38|673.31|669.31|19
1618224930000|2021-04-12 10:55:30|673.27|669.27|673.28|669.28|673.38|669.38|673.17|669.17|26
1618224940000|2021-04-12 10:55:40|673.26|669.26|673.26|669.26|673.28|669.28|673.17|669.17|25
1618224950000|2021-04-12 10:55:50|673.24|669.24|673.12|669.12|673.25|669.25|673.08|669.08|20
1618224960000|2021-04-12 10:56:00|673.11|669.11|673.02|669.02|673.13|669.13|672.98|668.98|25
1618224970000|2021-04-12 10:56:10|673.03|669.03|672.77|668.77|673.03|669.03|672.74|668.74|25
1618224980000|2021-04-12 10:56:20|672.8|668.8|673.19|669.19|673.21|669.21|672.8|668.8|11
1618224990000|2021-04-12 10:56:30|673.18|669.18|673.29|669.29|673.29|669.29|673.15|669.15|7
1618225000000|2021-04-12 10:56:40|673.27|669.27|673.71|669.71|673.77|669.77|673.16|669.16|30
1618225010000|2021-04-12 10:56:50|673.76|669.76|673.24|669.24|673.79|669.79|673.24|669.24|23
1618225020000|2021-04-12 10:57:00|673.25|669.25|673.11|669.11|673.31|669.31|673|669|15
1618225030000|2021-04-12 10:57:10|673.1|669.1|672.95|668.95|673.1|669.1|672.95|668.95|6
1618225040000|2021-04-12 10:57:20|672.96|668.96|673.33|669.33|673.46|669.46|672.96|668.96|25
1618225050000|2021-04-12 10:57:30|673.35|669.35|673.43|669.43|673.55|669.55|673.27|669.27|24
1618225060000|2021-04-12 10:57:40|673.41|669.41|673.45|669.45|673.52|669.52|673.24|669.24|24
1618225070000|2021-04-12 10:57:50|673.34|669.34|673.12|669.12|673.46|669.46|673.12|669.12|21
1618225080000|2021-04-12 10:58:00|673.15|669.15|673.52|669.52|673.53|669.53|673.11|669.11|22
1618225090000|2021-04-12 10:58:10|673.53|669.53|673.77|669.77|673.77|669.77|673.53|669.53|18
1618225100000|2021-04-12 10:58:20|673.76|669.76|673.86|669.86|673.87|669.87|673.76|669.76|19
1618225110000|2021-04-12 10:58:30|673.87|669.87|673.89|669.89|673.93|669.93|673.75|669.75|17
1618225120000|2021-04-12 10:58:40|673.88|669.88|673.82|669.82|673.93|669.93|673.82|669.82|13
1618225130000|2021-04-12 10:58:50|673.86|669.86|673.86|669.86|673.86|669.86|673.83|669.83|19
1618225140000|2021-04-12 10:59:00|673.9|669.9|673.93|669.93|674.09|670.09|673.9|669.9|18
1618225150000|2021-04-12 10:59:10|673.92|669.92|674.03|670.03|674.03|670.03|673.92|669.92|12
1618225160000|2021-04-12 10:59:20|674.02|670.02|673.42|669.42|674.04|670.04|673.29|669.29|30
1618225170000|2021-04-12 10:59:30|673.47|669.47|673.7|669.7|673.7|669.7|673.47|669.47|29
1618225180000|2021-04-12 10:59:40|673.67|669.67|673.38|669.38|673.68|669.68|673.33|669.33|33
1618225190000|2021-04-12 10:59:50|673.37|669.37|673.34|669.34|673.38|669.38|673.15|669.15|29
1618225200000|2021-04-12 11:00:00|673.37|669.37|673.12|669.12|673.38|669.38|673.12|669.12|23
1618225210000|2021-04-12 11:00:10|673.16|669.16|673.06|669.06|673.16|669.16|672.88|668.88|23
1618225220000|2021-04-12 11:00:20|673.05|669.05|673.1|669.1|673.1|669.1|672.86|668.86|33
1618225230000|2021-04-12 11:00:30|673.15|669.15|673.07|669.07|673.15|669.15|672.91|668.91|22
1618225240000|2021-04-12 11:00:40|672.97|668.97|672.95|668.95|673.09|669.09|672.79|668.79|31
1618225250000|2021-04-12 11:00:50|672.96|668.96|673.61|669.61|673.61|669.61|672.91|668.91|32
1618225260000|2021-04-12 11:01:00|673.66|669.66|673.57|669.57|673.66|669.66|673.44|669.44|23
1618225270000|2021-04-12 11:01:10|673.56|669.56|673.72|669.72|673.74|669.74|673.51|669.51|32
1618225280000|2021-04-12 11:01:20|673.76|669.76|673.88|669.88|673.88|669.88|673.72|669.72|24
1618225290000|2021-04-12 11:01:30|673.86|669.86|674.3|670.3|674.36|670.36|673.86|669.86|23
1618225300000|2021-04-12 11:01:40|674.31|670.31|674.8|670.8|674.8|670.8|673.89|669.89|21
1618225310000|2021-04-12 11:01:50|674.83|670.83|675.16|671.16|675.27|671.27|674.83|670.83|25
1618225320000|2021-04-12 11:02:00|675.19|671.19|675.23|671.23|675.28|671.28|675.16|671.16|21
1618225330000|2021-04-12 11:02:10|675.21|671.21|675.21|671.21|675.21|671.21|675.17|671.17|14
1618225340000|2021-04-12 11:02:20|675.22|671.22|674.83|670.83|675.29|671.29|674.74|670.74|26
1618225350000|2021-04-12 11:02:30|674.8|670.8|674.96|670.96|675|671|674.7|670.7|20
1618225360000|2021-04-12 11:02:40|674.93|670.93|674.87|670.87|674.96|670.96|674.87|670.87|26
1618225370000|2021-04-12 11:02:50|674.78|670.78|674.89|670.89|674.89|670.89|674.65|670.65|22
1618225380000|2021-04-12 11:03:00|674.94|670.94|674.72|670.72|674.94|670.94|674.64|670.64|23
1618225390000|2021-04-12 11:03:10|674.71|670.71|675.21|671.21|675.21|671.21|674.71|670.71|12
1618225400000|2021-04-12 11:03:20|675.24|671.24|675.35|671.35|675.35|671.35|675.24|671.24|13
1618225410000|2021-04-12 11:03:30|675.55|671.55|675.56|671.56|675.56|671.56|675.55|671.55|2
1618225420000|2021-04-12 11:03:40|675.58|671.58|675.97|671.97|675.98|671.98|675.58|671.58|10
1618225430000|2021-04-12 11:03:50|675.93|671.93|676.2|672.2|676.22|672.22|675.86|671.86|22
1618225440000|2021-04-12 11:04:00|676.18|672.18|675.79|671.79|676.18|672.18|675.73|671.73|27
1618225450000|2021-04-12 11:04:10|675.77|671.77|675.6|671.6|675.77|671.77|675.54|671.54|32
1618225460000|2021-04-12 11:04:20|675.58|671.58|675.43|671.43|675.59|671.59|675.38|671.38|24
1618225470000|2021-04-12 11:04:30|675.41|671.41|675.75|671.75|675.75|671.75|675.41|671.41|21
1618225480000|2021-04-12 11:04:40|675.73|671.73|675.55|671.55|675.84|671.84|675.55|671.55|24
1618225490000|2021-04-12 11:04:50|675.54|671.54|675.73|671.73|675.73|671.73|675.38|671.38|30
1618225500000|2021-04-12 11:05:00|675.71|671.71|675.36|671.36|675.72|671.72|675.3|671.3|30
1618225510000|2021-04-12 11:05:10|675.33|671.33|675.47|671.47|675.47|671.47|675.17|671.17|31
1618225520000|2021-04-12 11:05:20|675.55|671.55|675.29|671.29|675.65|671.65|675.21|671.21|33
1618225530000|2021-04-12 11:05:30|675.35|671.35|675.04|671.04|675.35|671.35|675.04|671.04|23
1618225540000|2021-04-12 11:05:40|675.08|671.08|675.16|671.16|675.23|671.23|675.08|671.08|9
1618225550000|2021-04-12 11:05:50|675.15|671.15|675.11|671.11|675.15|671.15|675.09|671.09|14
1618225560000|2021-04-12 11:06:00|675.1|671.1|675.46|671.46|675.51|671.51|675.1|671.1|25
1618225570000|2021-04-12 11:06:10|675.34|671.34|675.3|671.3|675.43|671.43|675.29|671.29|18
1618225580000|2021-04-12 11:06:20|675.29|671.29|675.31|671.31|675.32|671.32|675.29|671.29|8
1618225590000|2021-04-12 11:06:30|675.32|671.32|675.4|671.4|675.4|671.4|675.31|671.31|10
1618225600000|2021-04-12 11:06:40|675.41|671.41|675.7|671.7|675.78|671.78|675.41|671.41|18
1618225610000|2021-04-12 11:06:50|675.68|671.68|675.61|671.61|675.68|671.68|675.32|671.32|32
1618225620000|2021-04-12 11:07:00|675.62|671.62|675.65|671.65|675.81|671.81|675.62|671.62|19
1618225630000|2021-04-12 11:07:10|675.64|671.64|675.72|671.72|675.84|671.84|675.61|671.61|14
1618225640000|2021-04-12 11:07:20|675.71|671.71|675.43|671.43|675.71|671.71|675.36|671.36|20
1618225650000|2021-04-12 11:07:30|675.44|671.44|675.61|671.61|675.63|671.63|675.41|671.41|25
1618225660000|2021-04-12 11:07:40|675.64|671.64|675.49|671.49|675.76|671.76|675.49|671.49|24
1618225670000|2021-04-12 11:07:50|675.48|671.48|675.68|671.68|675.68|671.68|675.39|671.39|20
1618225680000|2021-04-12 11:08:00|675.72|671.72|675.63|671.63|675.75|671.75|675.57|671.57|25
1618225690000|2021-04-12 11:08:10|675.6|671.6|675.6|671.6|675.6|671.6|675.57|671.57|7
1618225700000|2021-04-12 11:08:20|675.58|671.58|675.68|671.68|675.76|671.76|675.58|671.58|21
1618225710000|2021-04-12 11:08:30|675.66|671.66|676.01|672.01|676.01|672.01|675.64|671.64|14
1618225720000|2021-04-12 11:08:40|676.08|672.08|676.12|672.12|676.13|672.13|676.07|672.07|11
1618225730000|2021-04-12 11:08:50|676.11|672.11|676.17|672.17|676.22|672.22|676.11|672.11|12
1618225740000|2021-04-12 11:09:00|676.15|672.15|676.31|672.31|676.32|672.32|676.15|672.15|9
1618225750000|2021-04-12 11:09:10|676.24|672.24|676.34|672.34|676.34|672.34|676.23|672.23|12
1618225760000|2021-04-12 11:09:20|676.35|672.35|676.13|672.13|676.37|672.37|676.13|672.13|12
1618225770000|2021-04-12 11:09:30|676.11|672.11|676.06|672.06|676.13|672.13|675.87|671.87|30
1618225780000|2021-04-12 11:09:40|676.08|672.08|676.12|672.12|676.14|672.14|676.08|672.08|20
1618225790000|2021-04-12 11:09:50|676.1|672.1|676.25|672.25|676.25|672.25|676.05|672.05|17
1618225800000|2021-04-12 11:10:00|676.23|672.23|676.14|672.14|676.23|672.23|676.04|672.04|18
1618225810000|2021-04-12 11:10:10|676.13|672.13|676.09|672.09|676.13|672.13|676.01|672.01|20
1618225820000|2021-04-12 11:10:20|676.08|672.08|676.11|672.11|676.11|672.11|675.9|671.9|26
1618225830000|2021-04-12 11:10:30|676.1|672.1|676.13|672.13|676.15|672.15|676.08|672.08|26
1618225840000|2021-04-12 11:10:40|676.12|672.12|675.99|671.99|676.14|672.14|675.99|671.99|18
1618225850000|2021-04-12 11:10:50|676|672|676.12|672.12|676.17|672.17|675.98|671.98|14
1618225860000|2021-04-12 11:11:00|676.13|672.13|676.2|672.2|676.22|672.22|676.03|672.03|20
1618225870000|2021-04-12 11:11:10|676.21|672.21|676.52|672.52|676.52|672.52|676.2|672.2|14
1618225880000|2021-04-12 11:11:20|676.36|672.36|676.47|672.47|676.47|672.47|676.35|672.35|6
1618225890000|2021-04-12 11:11:30|676.48|672.48|676.25|672.25|676.48|672.48|676.25|672.25|5
1618225900000|2021-04-12 11:11:40|676.28|672.28|676.42|672.42|676.42|672.42|676.25|672.25|17
1618225910000|2021-04-12 11:11:50|676.43|672.43|676.37|672.37|676.44|672.44|676.37|672.37|7
1618225920000|2021-04-12 11:12:00|676.34|672.34|676.4|672.4|676.42|672.42|676.32|672.32|15
1618225930000|2021-04-12 11:12:10|676.37|672.37|676.42|672.42|676.56|672.56|676.37|672.37|15
1618225940000|2021-04-12 11:12:20|676.4|672.4|676.43|672.43|676.44|672.44|676.34|672.34|12
1618225950000|2021-04-12 11:12:30|676.44|672.44|676.35|672.35|676.44|672.44|676.23|672.23|19
1618225960000|2021-04-12 11:12:40|676.36|672.36|676.1|672.1|676.37|672.37|676.1|672.1|22
1618225970000|2021-04-12 11:12:50|676.11|672.11|676.14|672.14|676.21|672.21|676.11|672.11|12
1618225980000|2021-04-12 11:13:00|676.12|672.12|676.15|672.15|676.17|672.17|675.93|671.93|21
1618225990000|2021-04-12 11:13:10|676.12|672.12|676.16|672.16|676.16|672.16|676.1|672.1|14
1618226000000|2021-04-12 11:13:20|676.12|672.12|676.15|672.15|676.17|672.17|676.11|672.11|9
1618226010000|2021-04-12 11:13:30|676.13|672.13|676.09|672.09|676.17|672.17|676.04|672.04|13
1618226020000|2021-04-12 11:13:40|676.11|672.11|676.44|672.44|676.44|672.44|676.11|672.11|11
1618226030000|2021-04-12 11:13:50|676.43|672.43|676.32|672.32|676.55|672.55|676.23|672.23|23
1618226040000|2021-04-12 11:14:00|676.33|672.33|676.56|672.56|676.56|672.56|676.33|672.33|13
1618226050000|2021-04-12 11:14:10|676.54|672.54|676.53|672.53|676.54|672.54|676.39|672.39|11
1618226070000|2021-04-12 11:14:30|676.51|672.51|676.57|672.57|676.59|672.59|676.5|672.5|9
1618226080000|2021-04-12 11:14:40|676.64|672.64|676.64|672.64|676.64|672.64|676.64|672.64|1
1618226090000|2021-04-12 11:14:50|676.73|672.73|676.93|672.93|676.96|672.96|676.73|672.73|19
1618226100000|2021-04-12 11:15:00|676.92|672.92|676.93|672.93|676.93|672.93|676.84|672.84|21
1618226110000|2021-04-12 11:15:10|676.92|672.92|676.96|672.96|676.96|672.96|676.92|672.92|15
1618226120000|2021-04-12 11:15:20|676.95|672.95|676.86|672.86|676.96|672.96|676.86|672.86|27
1618226130000|2021-04-12 11:15:30|676.87|672.87|676.73|672.73|676.87|672.87|676.73|672.73|13
1618226140000|2021-04-12 11:15:40|676.74|672.74|676.74|672.74|676.77|672.77|676.74|672.74|19
1618226150000|2021-04-12 11:15:50|676.75|672.75|676.7|672.7|676.77|672.77|676.7|672.7|9
1618226160000|2021-04-12 11:16:00|676.66|672.66|676.38|672.38|676.66|672.66|676.28|672.28|30
1618226170000|2021-04-12 11:16:10|676.37|672.37|676.34|672.34|676.37|672.37|676.26|672.26|22
1618226180000|2021-04-12 11:16:20|676.33|672.33|676.02|672.02|676.34|672.34|676.02|672.02|14
1618226190000|2021-04-12 11:16:30|675.98|671.98|675.95|671.95|676.06|672.06|675.88|671.88|32
1618226200000|2021-04-12 11:16:40|675.91|671.91|675.8|671.8|675.92|671.92|675.75|671.75|22
1618226210000|2021-04-12 11:16:50|675.79|671.79|675.66|671.66|675.79|671.79|675.65|671.65|16
1618226220000|2021-04-12 11:17:00|675.64|671.64|675.34|671.34|675.64|671.64|675.34|671.34|14
1618226230000|2021-04-12 11:17:10|675.33|671.33|675.63|671.63|675.63|671.63|675.33|671.33|16
1618226240000|2021-04-12 11:17:20|675.64|671.64|675.6|671.6|675.75|671.75|675.6|671.6|15
1618226250000|2021-04-12 11:17:30|675.61|671.61|675.62|671.62|675.67|671.67|675.55|671.55|22
1618226260000|2021-04-12 11:17:40|675.61|671.61|675.63|671.63|675.63|671.63|675.58|671.58|19
1618226270000|2021-04-12 11:17:50|675.62|671.62|675.58|671.58|675.62|671.62|675.58|671.58|13
1618226280000|2021-04-12 11:18:00|675.59|671.59|675.69|671.69|675.8|671.8|675.59|671.59|15
1618226290000|2021-04-12 11:18:10|675.71|671.71|675.83|671.83|675.83|671.83|675.69|671.69|5
1618226300000|2021-04-12 11:18:20|675.8|671.8|675.85|671.85|675.85|671.85|675.78|671.78|3
1618226310000|2021-04-12 11:18:30|675.84|671.84|675.81|671.81|675.84|671.84|675.81|671.81|5
1618226320000|2021-04-12 11:18:40|675.82|671.82|675.83|671.83|675.83|671.83|675.8|671.8|9
1618226330000|2021-04-12 11:18:50|675.82|671.82|675.82|671.82|675.82|671.82|675.82|671.82|1
1618226340000|2021-04-12 11:19:00|675.81|671.81|675.35|671.35|675.82|671.82|675.3|671.3|23
1618226350000|2021-04-12 11:19:10|675.41|671.41|675.67|671.67|675.67|671.67|675.29|671.29|34
1618226360000|2021-04-12 11:19:20|675.66|671.66|675.63|671.63|675.67|671.67|675.63|671.63|14
1618226370000|2021-04-12 11:19:30|675.62|671.62|675.52|671.52|675.64|671.64|675.34|671.34|28
1618226380000|2021-04-12 11:19:40|675.37|671.37|675.17|671.17|675.39|671.39|674.94|670.94|30
1618226390000|2021-04-12 11:19:50|675.16|671.16|675.19|671.19|675.26|671.26|675.04|671.04|27
1618226400000|2021-04-12 11:20:00|675.17|671.17|675.08|671.08|675.3|671.3|675.07|671.07|22
1618226410000|2021-04-12 11:20:10|675.09|671.09|675.08|671.08|675.1|671.1|674.97|670.97|22
1618226420000|2021-04-12 11:20:20|675.09|671.09|675.37|671.37|675.41|671.41|675.09|671.09|16
1618226430000|2021-04-12 11:20:30|675.36|671.36|674.84|670.84|675.36|671.36|674.84|670.84|23
1618226440000|2021-04-12 11:20:40|674.83|670.83|675.26|671.26|675.26|671.26|674.83|670.83|14
1618226450000|2021-04-12 11:20:50|675.31|671.31|675.41|671.41|675.57|671.57|675.29|671.29|29
1618226460000|2021-04-12 11:21:00|675.33|671.33|675.64|671.64|675.64|671.64|675.31|671.31|24
1618226470000|2021-04-12 11:21:10|675.58|671.58|675.7|671.7|675.7|671.7|675.56|671.56|25
1618226480000|2021-04-12 11:21:20|675.79|671.79|675.8|671.8|675.82|671.82|675.77|671.77|9
1618226490000|2021-04-12 11:21:30|675.82|671.82|675.82|671.82|675.87|671.87|675.81|671.81|25
1618226500000|2021-04-12 11:21:40|675.81|671.81|675.84|671.84|675.85|671.85|675.77|671.77|23
1618226510000|2021-04-12 11:21:50|675.82|671.82|675.83|671.83|675.85|671.85|675.8|671.8|16
1618226520000|2021-04-12 11:22:00|675.82|671.82|675.64|671.64|675.83|671.83|675.63|671.63|21
1618226530000|2021-04-12 11:22:10|675.63|671.63|675.71|671.71|675.77|671.77|675.63|671.63|19
1618226540000|2021-04-12 11:22:20|675.72|671.72|675.72|671.72|675.79|671.79|675.72|671.72|18
1618226550000|2021-04-12 11:22:30|675.67|671.67|675.65|671.65|675.7|671.7|675.58|671.58|14
1618226560000|2021-04-12 11:22:40|675.63|671.63|675.66|671.66|675.69|671.69|675.63|671.63|16
1618226570000|2021-04-12 11:22:50|675.65|671.65|675.66|671.66|675.66|671.66|675.64|671.64|4
1618226580000|2021-04-12 11:23:00|675.65|671.65|675.31|671.31|675.67|671.67|675.31|671.31|23
1618226590000|2021-04-12 11:23:10|675.3|671.3|675.16|671.16|675.34|671.34|675.15|671.15|20
1618226600000|2021-04-12 11:23:20|675.11|671.11|675.41|671.41|675.44|671.44|675.08|671.08|30
1618226610000|2021-04-12 11:23:30|675.4|671.4|675.28|671.28|675.45|671.45|675.24|671.24|24
1618226620000|2021-04-12 11:23:40|675.26|671.26|675.39|671.39|675.39|671.39|675.19|671.19|29
1618226630000|2021-04-12 11:23:50|675.4|671.4|675.69|671.69|675.7|671.7|675.39|671.39|18
1618226640000|2021-04-12 11:24:00|675.7|671.7|675.65|671.65|675.74|671.74|675.65|671.65|13
1618226650000|2021-04-12 11:24:10|675.63|671.63|675.33|671.33|675.65|671.65|675.3|671.3|13
1618226660000|2021-04-12 11:24:20|675.32|671.32|675.2|671.2|675.34|671.34|675.19|671.19|19
1618226670000|2021-04-12 11:24:30|675.21|671.21|675.3|671.3|675.3|671.3|675.19|671.19|17
1618226680000|2021-04-12 11:24:40|675.28|671.28|675.51|671.51|675.57|671.57|675.28|671.28|18
1618226690000|2021-04-12 11:24:50|675.53|671.53|675.29|671.29|675.54|671.54|675.29|671.29|12
1618226700000|2021-04-12 11:25:00|675.3|671.3|675.29|671.29|675.3|671.3|675.28|671.28|4
1618226710000|2021-04-12 11:25:10|675.26|671.26|675.22|671.22|675.26|671.26|675.22|671.22|6
1618226720000|2021-04-12 11:25:20|675.21|671.21|675.26|671.26|675.3|671.3|675.21|671.21|16
1618226730000|2021-04-12 11:25:30|675.28|671.28|675.2|671.2|675.28|671.28|675.1|671.1|28
1618226740000|2021-04-12 11:25:40|675.22|671.22|674.86|670.86|675.22|671.22|674.86|670.86|25
1618226750000|2021-04-12 11:25:50|674.88|670.88|674.66|670.66|674.94|670.94|674.66|670.66|26
1618226760000|2021-04-12 11:26:00|674.67|670.67|674.71|670.71|674.72|670.72|674.67|670.67|9
1618226770000|2021-04-12 11:26:10|674.69|670.69|674.65|670.65|674.69|670.69|674.65|670.65|8
1618226780000|2021-04-12 11:26:20|674.6|670.6|674.71|670.71|674.72|670.72|674.56|670.56|23
1618226790000|2021-04-12 11:26:30|674.72|670.72|674.74|670.74|674.74|670.74|674.72|670.72|7
1618226800000|2021-04-12 11:26:40|674.73|670.73|674.79|670.79|674.83|670.83|674.73|670.73|10
1618226810000|2021-04-12 11:26:50|674.77|670.77|674.75|670.75|674.77|670.77|674.74|670.74|5
1618226820000|2021-04-12 11:27:00|674.76|670.76|674.76|670.76|674.76|670.76|674.76|670.76|1
1618226840000|2021-04-12 11:27:20|674.78|670.78|674.5|670.5|674.78|670.78|674.5|670.5|15
1618226850000|2021-04-12 11:27:30|674.52|670.52|674.53|670.53|674.55|670.55|674.51|670.51|6
1618226860000|2021-04-12 11:27:40|674.52|670.52|674.12|670.12|674.52|670.52|674.06|670.06|27
1618226870000|2021-04-12 11:27:50|674.09|670.09|673.99|669.99|674.15|670.15|673.85|669.85|26
1618226880000|2021-04-12 11:28:00|673.98|669.98|674.35|670.35|674.37|670.37|673.94|669.94|20
1618226890000|2021-04-12 11:28:10|674.37|670.37|674.32|670.32|674.37|670.37|674.12|670.12|26
1618226900000|2021-04-12 11:28:20|674.34|670.34|673.93|669.93|674.4|670.4|673.93|669.93|29
1618226910000|2021-04-12 11:28:30|673.96|669.96|674.06|670.06|674.1|670.1|673.9|669.9|31
1618226920000|2021-04-12 11:28:40|674.07|670.07|674.2|670.2|674.21|670.21|674.07|670.07|29
1618226930000|2021-04-12 11:28:50|674.23|670.23|674.26|670.26|674.29|670.29|674.2|670.2|19
1618226940000|2021-04-12 11:29:00|674.27|670.27|674.47|670.47|674.47|670.47|674.27|670.27|14
1618226950000|2021-04-12 11:29:10|674.46|670.46|674.54|670.54|674.55|670.55|674.45|670.45|16
1618226960000|2021-04-12 11:29:20|674.55|670.55|674.63|670.63|674.66|670.66|674.55|670.55|21
1618226970000|2021-04-12 11:29:30|674.61|670.61|674.72|670.72|674.72|670.72|674.57|670.57|20
1618226980000|2021-04-12 11:29:40|674.73|670.73|674.68|670.68|674.73|670.73|674.67|670.67|12
1618226990000|2021-04-12 11:29:50|674.69|670.69|674.71|670.71|674.71|670.71|674.68|670.68|9
1618227000000|2021-04-12 11:30:00|674.72|670.72|674.88|670.88|674.89|670.89|674.72|670.72|15
1618227010000|2021-04-12 11:30:10|675.03|671.03|675.02|671.02|675.05|671.05|674.84|670.84|21
1618227020000|2021-04-12 11:30:20|675.03|671.03|674.74|670.74|675.03|671.03|674.66|670.66|19
1618227030000|2021-04-12 11:30:30|674.73|670.73|674.67|670.67|674.75|670.75|674.67|670.67|24
1618227040000|2021-04-12 11:30:40|674.68|670.68|674.7|670.7|674.7|670.7|674.68|670.68|11
1618227050000|2021-04-12 11:30:50|674.69|670.69|674.72|670.72|674.72|670.72|674.68|670.68|10
1618227060000|2021-04-12 11:31:00|674.76|670.76|674.67|670.67|674.77|670.77|674.67|670.67|7
1618227070000|2021-04-12 11:31:10|674.66|670.66|674.18|670.18|674.66|670.66|674.18|670.18|21
1618227080000|2021-04-12 11:31:20|674.21|670.21|674.41|670.41|674.42|670.42|674.21|670.21|24
1618227090000|2021-04-12 11:31:30|674.42|670.42|674.26|670.26|674.45|670.45|674.26|670.26|28
1618227100000|2021-04-12 11:31:40|674.25|670.25|674.19|670.19|674.46|670.46|674.08|670.08|29
1618227110000|2021-04-12 11:31:50|674.16|670.16|673.95|669.95|674.39|670.39|673.84|669.84|33
1618227120000|2021-04-12 11:32:00|673.96|669.96|674.22|670.22|674.36|670.36|673.89|669.89|25
1618227130000|2021-04-12 11:32:10|674.21|670.21|673.9|669.9|674.27|670.27|673.9|669.9|21
1618227140000|2021-04-12 11:32:20|673.93|669.93|673.99|669.99|674.22|670.22|673.93|669.93|26
1618227150000|2021-04-12 11:32:30|674|670|673.88|669.88|674.03|670.03|673.87|669.87|17
1618227160000|2021-04-12 11:32:40|673.9|669.9|673.75|669.75|674|670|673.75|669.75|27
1618227170000|2021-04-12 11:32:50|673.74|669.74|673.87|669.87|673.92|669.92|673.74|669.74|27
1618227180000|2021-04-12 11:33:00|673.85|669.85|673.87|669.87|673.99|669.99|673.78|669.78|21
1618227190000|2021-04-12 11:33:10|673.86|669.86|673.99|669.99|674|670|673.76|669.76|17
1618227200000|2021-04-12 11:33:20|673.96|669.96|674.78|670.78|674.78|670.78|673.96|669.96|18
1618227210000|2021-04-12 11:33:30|674.83|670.83|675.06|671.06|675.07|671.07|674.83|670.83|13
1618227220000|2021-04-12 11:33:40|675.04|671.04|675.18|671.18|675.19|671.19|675.04|671.04|13
1618227230000|2021-04-12 11:33:50|675.2|671.2|676.07|672.07|676.07|672.07|675.2|671.2|28
1618227240000|2021-04-12 11:34:00|676.04|672.04|675.78|671.78|676.05|672.05|675.76|671.76|18
1618227250000|2021-04-12 11:34:10|675.77|671.77|676.01|672.01|676.01|672.01|675.77|671.77|6
1618227260000|2021-04-12 11:34:20|676.02|672.02|676.59|672.59|676.61|672.61|675.82|671.82|31
1618227270000|2021-04-12 11:34:30|676.57|672.57|676.33|672.33|676.59|672.59|676.3|672.3|31
1618227280000|2021-04-12 11:34:40|676.34|672.34|676.39|672.39|676.41|672.41|676.32|672.32|24
1618227290000|2021-04-12 11:34:50|676.46|672.46|676.66|672.66|676.74|672.74|676.46|672.46|20
1618227300000|2021-04-12 11:35:00|676.67|672.67|676.7|672.7|676.72|672.72|676.57|672.57|21
1618227310000|2021-04-12 11:35:10|676.69|672.69|676.64|672.64|676.69|672.69|676.45|672.45|32
1618227320000|2021-04-12 11:35:20|676.65|672.65|676.71|672.71|676.74|672.74|676.64|672.64|22
1618227330000|2021-04-12 11:35:30|676.74|672.74|677.24|673.24|677.24|673.24|676.71|672.71|22
1618227340000|2021-04-12 11:35:40|677.2|673.2|677.09|673.09|677.2|673.2|676.77|672.77|25
1618227350000|2021-04-12 11:35:50|677.13|673.13|677.14|673.14|677.23|673.23|677.02|673.02|18
1618227360000|2021-04-12 11:36:00|677.13|673.13|677.01|673.01|677.14|673.14|676.83|672.83|29
1618227370000|2021-04-12 11:36:10|676.98|672.98|676.99|672.99|677|673|676.73|672.73|33
1618227380000|2021-04-12 11:36:20|676.98|672.98|676.97|672.97|677|673|676.92|672.92|19
1618227390000|2021-04-12 11:36:30|676.98|672.98|677.14|673.14|677.14|673.14|676.96|672.96|8
1618227400000|2021-04-12 11:36:40|677.03|673.03|677.11|673.11|677.11|673.11|676.95|672.95|16
1618227410000|2021-04-12 11:36:50|677.12|673.12|677.14|673.14|677.14|673.14|677.08|673.08|14
1618227420000|2021-04-12 11:37:00|677.13|673.13|676.9|672.9|677.13|673.13|676.89|672.89|17
1618227430000|2021-04-12 11:37:10|676.91|672.91|676.86|672.86|676.91|672.91|676.79|672.79|14
1618227440000|2021-04-12 11:37:20|676.79|672.79|676.78|672.78|676.88|672.88|676.78|672.78|11
1618227450000|2021-04-12 11:37:30|676.76|672.76|676.77|672.77|676.78|672.78|676.73|672.73|14
1618227460000|2021-04-12 11:37:40|676.8|672.8|676.74|672.74|676.8|672.8|676.73|672.73|9
1618227470000|2021-04-12 11:37:50|676.73|672.73|676.68|672.68|676.74|672.74|676.67|672.67|20
1618227480000|2021-04-12 11:38:00|676.71|672.71|676.6|672.6|676.76|672.76|676.6|672.6|29
1618227490000|2021-04-12 11:38:10|676.63|672.63|676.25|672.25|676.63|672.63|676.24|672.24|18
1618227500000|2021-04-12 11:38:20|676.24|672.24|675.99|671.99|676.33|672.33|675.98|671.98|30
1618227510000|2021-04-12 11:38:30|676.05|672.05|676.11|672.11|676.13|672.13|675.98|671.98|26
1618227520000|2021-04-12 11:38:40|676.17|672.17|676.11|672.11|676.23|672.23|675.97|671.97|26
1618227530000|2021-04-12 11:38:50|676.07|672.07|676.3|672.3|676.3|672.3|675.99|671.99|25
1618227540000|2021-04-12 11:39:00|676.29|672.29|676.38|672.38|676.45|672.45|676.29|672.29|12
1618227550000|2021-04-12 11:39:10|676.37|672.37|676.3|672.3|676.38|672.38|676.14|672.14|23
1618227560000|2021-04-12 11:39:20|676.25|672.25|676.19|672.19|676.33|672.33|676.11|672.11|30
1618227570000|2021-04-12 11:39:30|676.2|672.2|676.29|672.29|676.3|672.3|676.12|672.12|23
1618227580000|2021-04-12 11:39:40|676.3|672.3|676.26|672.26|676.43|672.43|676.24|672.24|20
1618227590000|2021-04-12 11:39:50|676.25|672.25|676.53|672.53|676.53|672.53|676.24|672.24|27
1618227600000|2021-04-12 11:40:00|676.51|672.51|676.38|672.38|676.53|672.53|676.36|672.36|18
1618227610000|2021-04-12 11:40:10|676.37|672.37|676.55|672.55|676.6|672.6|676.37|672.37|19
1618227620000|2021-04-12 11:40:20|676.56|672.56|676.65|672.65|676.65|672.65|676.56|672.56|12
1618227630000|2021-04-12 11:40:30|676.59|672.59|676.67|672.67|676.7|672.7|676.57|672.57|13
1618227640000|2021-04-12 11:40:40|676.57|672.57|676.53|672.53|676.65|672.65|676.53|672.53|20
1618227650000|2021-04-12 11:40:50|676.51|672.51|676.52|672.52|676.58|672.58|676.51|672.51|15
1618227660000|2021-04-12 11:41:00|676.54|672.54|676.49|672.49|676.55|672.55|676.49|672.49|12
1618227670000|2021-04-12 11:41:10|676.48|672.48|676.26|672.26|676.48|672.48|675.99|671.99|29
1618227680000|2021-04-12 11:41:20|676.25|672.25|676.28|672.28|676.33|672.33|676.16|672.16|24
1618227690000|2021-04-12 11:41:30|676.31|672.31|676.57|672.57|676.57|672.57|676.31|672.31|17
1618227700000|2021-04-12 11:41:40|676.63|672.63|676.48|672.48|676.64|672.64|676.45|672.45|32
1618227710000|2021-04-12 11:41:50|676.51|672.51|676.52|672.52|676.53|672.53|676.51|672.51|20
1618227720000|2021-04-12 11:42:00|676.53|672.53|676.49|672.49|676.54|672.54|676.25|672.25|30
1618227730000|2021-04-12 11:42:10|676.48|672.48|676.48|672.48|676.5|672.5|676.38|672.38|26
1618227740000|2021-04-12 11:42:20|676.5|672.5|676.45|672.45|676.5|672.5|676.38|672.38|20
1618227750000|2021-04-12 11:42:30|676.44|672.44|676.55|672.55|676.56|672.56|676.44|672.44|23
1618227760000|2021-04-12 11:42:40|676.56|672.56|676.46|672.46|676.56|672.56|676.46|672.46|21
1618227770000|2021-04-12 11:42:50|676.49|672.49|676.54|672.54|676.54|672.54|676.46|672.46|19
1618227780000|2021-04-12 11:43:00|676.53|672.53|676.29|672.29|676.53|672.53|676.24|672.24|32
1618227790000|2021-04-12 11:43:10|676.27|672.27|676.45|672.45|676.45|672.45|676.14|672.14|30
1618227800000|2021-04-12 11:43:20|676.48|672.48|676.53|672.53|676.56|672.56|676.43|672.43|28
1618227810000|2021-04-12 11:43:30|676.55|672.55|676.66|672.66|676.66|672.66|676.53|672.53|19
1618227820000|2021-04-12 11:43:40|676.68|672.68|676.6|672.6|676.68|672.68|676.57|672.57|29
1618227830000|2021-04-12 11:43:50|676.59|672.59|676.65|672.65|676.65|672.65|676.57|672.57|17
1618227840000|2021-04-12 11:44:00|676.63|672.63|676.61|672.61|676.66|672.66|676.56|672.56|28
1618227850000|2021-04-12 11:44:10|676.63|672.63|676.72|672.72|676.73|672.73|676.56|672.56|13
1618227860000|2021-04-12 11:44:20|676.71|672.71|676.71|672.71|676.72|672.72|676.7|672.7|5
1618227870000|2021-04-12 11:44:30|676.72|672.72|676.89|672.89|676.89|672.89|676.72|672.72|12
1618227880000|2021-04-12 11:44:40|676.9|672.9|676.9|672.9|676.9|672.9|676.89|672.89|7
1618227900000|2021-04-12 11:45:00|676.93|672.93|676.86|672.86|676.93|672.93|676.86|672.86|10
1618227910000|2021-04-12 11:45:10|676.88|672.88|676.83|672.83|676.88|672.88|676.8|672.8|19
1618227920000|2021-04-12 11:45:20|676.84|672.84|676.65|672.65|676.84|672.84|676.65|672.65|23
1618227930000|2021-04-12 11:45:30|676.66|672.66|676.69|672.69|676.69|672.69|676.64|672.64|15
1618227940000|2021-04-12 11:45:40|676.68|672.68|676.72|672.72|676.81|672.81|676.68|672.68|17
1618227950000|2021-04-12 11:45:50|676.73|672.73|676.83|672.83|676.83|672.83|676.73|672.73|23
1618227960000|2021-04-12 11:46:00|676.82|672.82|677.16|673.16|677.18|673.18|676.79|672.79|18
1618227970000|2021-04-12 11:46:10|677.15|673.15|677.21|673.21|677.21|673.21|677.14|673.14|10
1618227980000|2021-04-12 11:46:20|677.2|673.2|677.2|673.2|677.2|673.2|677.19|673.19|3
1618227990000|2021-04-12 11:46:30|677.17|673.17|677.21|673.21|677.21|673.21|677.13|673.13|14
1618228000000|2021-04-12 11:46:40|677.16|673.16|677.22|673.22|677.22|673.22|677.11|673.11|17
1618228010000|2021-04-12 11:46:50|677.23|673.23|677.23|673.23|677.23|673.23|677.18|673.18|12
1618228020000|2021-04-12 11:47:00|677.25|673.25|677.03|673.03|677.25|673.25|677.03|673.03|12
1618228030000|2021-04-12 11:47:10|677.02|673.02|676.97|672.97|677.02|673.02|676.97|672.97|4
1618228040000|2021-04-12 11:47:20|676.96|672.96|677.22|673.22|677.26|673.26|676.89|672.89|21
1618228050000|2021-04-12 11:47:30|677.23|673.23|677.13|673.13|677.23|673.23|677.11|673.11|16
1618228060000|2021-04-12 11:47:40|677.14|673.14|677.02|673.02|677.15|673.15|677.01|673.01|17
1618228070000|2021-04-12 11:47:50|677.01|673.01|677.08|673.08|677.19|673.19|676.98|672.98|30
1618228080000|2021-04-12 11:48:00|677.06|673.06|677.13|673.13|677.39|673.39|676.98|672.98|26
1618228090000|2021-04-12 11:48:10|677.1|673.1|677.9|673.9|677.9|673.9|677.1|673.1|16
1618228100000|2021-04-12 11:48:20|677.91|673.91|677.91|673.91|677.92|673.92|677.91|673.91|3
1618228110000|2021-04-12 11:48:30|677.89|673.89|678.13|674.13|678.13|674.13|677.87|673.87|9
1618228120000|2021-04-12 11:48:40|678.14|674.14|678.11|674.11|678.14|674.14|678.06|674.06|10
1618228130000|2021-04-12 11:48:50|678.1|674.1|678.07|674.07|678.1|674.1|678.03|674.03|7
1618228140000|2021-04-12 11:49:00|678.08|674.08|678.18|674.18|678.2|674.2|678.08|674.08|17
1618228150000|2021-04-12 11:49:10|678.2|674.2|678.04|674.04|678.2|674.2|678.01|674.01|27
1618228160000|2021-04-12 11:49:20|678.03|674.03|678.01|674.01|678.03|674.03|677.96|673.96|13
1618228170000|2021-04-12 11:49:30|678.02|674.02|678.03|674.03|678.04|674.04|678.02|674.02|7
1618228180000|2021-04-12 11:49:40|677.97|673.97|677.83|673.83|677.97|673.97|677.83|673.83|11
1618228190000|2021-04-12 11:49:50|677.84|673.84|678|674|678.07|674.07|677.84|673.84|24
1618228200000|2021-04-12 11:50:00|678.01|674.01|678.2|674.2|678.33|674.33|677.99|673.99|26
1618228210000|2021-04-12 11:50:10|678.21|674.21|678.19|674.19|678.25|674.25|678.09|674.09|19
1618228220000|2021-04-12 11:50:20|678.23|674.23|678.02|674.02|678.23|674.23|678.01|674.01|19
1618228230000|2021-04-12 11:50:30|677.99|673.99|677.9|673.9|678|674|677.9|673.9|12
1618228240000|2021-04-12 11:50:40|677.92|673.92|677.74|673.74|677.92|673.92|677.71|673.71|17
1618228250000|2021-04-12 11:50:50|677.73|673.73|677.84|673.84|677.84|673.84|677.71|673.71|15
1618228260000|2021-04-12 11:51:00|677.83|673.83|677.83|673.83|677.85|673.85|677.78|673.78|13
1618228270000|2021-04-12 11:51:10|677.82|673.82|677.98|673.98|678|674|677.74|673.74|27
1618228280000|2021-04-12 11:51:20|677.99|673.99|678.02|674.02|678.21|674.21|677.98|673.98|20
1618228290000|2021-04-12 11:51:30|677.99|673.99|678.19|674.19|678.23|674.23|677.96|673.96|21
1618228300000|2021-04-12 11:51:40|678.17|674.17|678.4|674.4|678.46|674.46|678.12|674.12|24
1618228310000|2021-04-12 11:51:50|678.42|674.42|678.34|674.34|678.44|674.44|678.28|674.28|8
1618228320000|2021-04-12 11:52:00|678.35|674.35|678.11|674.11|678.35|674.35|678.09|674.09|23
1618228330000|2021-04-12 11:52:10|678.13|674.13|677.98|673.98|678.14|674.14|677.95|673.95|17
1618228340000|2021-04-12 11:52:20|677.97|673.97|677.99|673.99|678|674|677.97|673.97|9
1618228350000|2021-04-12 11:52:30|678.02|674.02|677.87|673.87|678.02|674.02|677.87|673.87|22
1618228360000|2021-04-12 11:52:40|677.88|673.88|677.86|673.86|677.88|673.88|677.85|673.85|5
1618228370000|2021-04-12 11:52:50|677.87|673.87|677.9|673.9|677.9|673.9|677.83|673.83|15
1618228380000|2021-04-12 11:53:00|677.91|673.91|677.91|673.91|677.91|673.91|677.91|673.91|1
1618228390000|2021-04-12 11:53:10|677.79|673.79|677.69|673.69|677.81|673.81|677.65|673.65|12
1618228400000|2021-04-12 11:53:20|677.7|673.7|677.45|673.45|677.7|673.7|677.35|673.35|19
1618228410000|2021-04-12 11:53:30|677.44|673.44|676.87|672.87|677.44|673.44|676.57|672.57|27
1618228420000|2021-04-12 11:53:40|676.94|672.94|676.9|672.9|676.94|672.94|676.81|672.81|21
1618228430000|2021-04-12 11:53:50|676.91|672.91|676.98|672.98|677.03|673.03|676.89|672.89|26
1618228440000|2021-04-12 11:54:00|676.95|672.95|677.15|673.15|677.18|673.18|676.89|672.89|18
1618228450000|2021-04-12 11:54:10|677.16|673.16|677.36|673.36|677.37|673.37|677.16|673.16|16
1618228460000|2021-04-12 11:54:20|677.37|673.37|677.35|673.35|677.38|673.38|677.35|673.35|10
1618228470000|2021-04-12 11:54:30|677.3|673.3|677.29|673.29|677.31|673.31|677.29|673.29|6
1618228480000|2021-04-12 11:54:40|677.28|673.28|677.18|673.18|677.28|673.28|677.17|673.17|9
1618228490000|2021-04-12 11:54:50|677.17|673.17|677.3|673.3|677.3|673.3|677.17|673.17|10
1618228500000|2021-04-12 11:55:00|677.33|673.33|677.11|673.11|677.33|673.33|677.09|673.09|24
1618228510000|2021-04-12 11:55:10|677.14|673.14|677.51|673.51|677.53|673.53|677.14|673.14|16
1618228520000|2021-04-12 11:55:20|677.5|673.5|677.73|673.73|677.73|673.73|677.46|673.46|27
1618228530000|2021-04-12 11:55:30|677.78|673.78|677.97|673.97|677.97|673.97|677.73|673.73|23
1618228540000|2021-04-12 11:55:40|677.92|673.92|677.75|673.75|677.98|673.98|677.75|673.75|11
1618228550000|2021-04-12 11:55:50|677.72|673.72|677.69|673.69|677.74|673.74|677.63|673.63|29
1618228560000|2021-04-12 11:56:00|677.71|673.71|677.78|673.78|677.78|673.78|677.68|673.68|10
1618228570000|2021-04-12 11:56:10|677.72|673.72|677.7|673.7|677.81|673.81|677.61|673.61|24
1618228580000|2021-04-12 11:56:20|677.72|673.72|677.72|673.72|677.73|673.73|677.6|673.6|19
1618228590000|2021-04-12 11:56:30|677.7|673.7|677.66|673.66|677.7|673.7|677.62|673.62|24
1618228600000|2021-04-12 11:56:40|677.58|673.58|677.42|673.42|677.63|673.63|677.39|673.39|28
1618228610000|2021-04-12 11:56:50|677.43|673.43|677.53|673.53|677.56|673.56|677.38|673.38|29
1618228620000|2021-04-12 11:57:00|677.52|673.52|677.52|673.52|677.53|673.53|677.52|673.52|5
1618228630000|2021-04-12 11:57:10|677.53|673.53|677.67|673.67|677.67|673.67|677.53|673.53|8
1618228640000|2021-04-12 11:57:20|677.66|673.66|677.67|673.67|677.67|673.67|677.66|673.66|2
1618228650000|2021-04-12 11:57:30|677.75|673.75|677.76|673.76|677.76|673.76|677.72|673.72|4
1618228660000|2021-04-12 11:57:40|677.75|673.75|677.66|673.66|677.76|673.76|677.66|673.66|13
1618228670000|2021-04-12 11:57:50|677.67|673.67|677.73|673.73|677.74|673.74|677.66|673.66|12
1618228680000|2021-04-12 11:58:00|677.74|673.74|677.73|673.73|677.74|673.74|677.72|673.72|12
1618228690000|2021-04-12 11:58:10|677.74|673.74|677.59|673.59|677.74|673.74|677.59|673.59|12
1618228700000|2021-04-12 11:58:20|677.61|673.61|677.65|673.65|677.68|673.68|677.6|673.6|25
1618228710000|2021-04-12 11:58:30|677.64|673.64|677.69|673.69|677.75|673.75|677.64|673.64|18
1618228720000|2021-04-12 11:58:40|677.68|673.68|677.67|673.67|677.69|673.69|677.67|673.67|4
1618228730000|2021-04-12 11:58:50|677.68|673.68|677.67|673.67|677.7|673.7|677.67|673.67|5
1618228740000|2021-04-12 11:59:00|677.66|673.66|677.96|673.96|677.96|673.96|677.65|673.65|20
1618228760000|2021-04-12 11:59:20|677.94|673.94|677.96|673.96|677.96|673.96|677.93|673.93|4
1618228770000|2021-04-12 11:59:30|677.97|673.97|677.96|673.96|678.12|674.12|677.95|673.95|18
1618228780000|2021-04-12 11:59:40|677.97|673.97|678.01|674.01|678.01|674.01|677.97|673.97|11
1618228790000|2021-04-12 11:59:50|678|674|677.96|673.96|678|674|677.94|673.94|11
1618228800000|2021-04-12 12:00:00|677.97|673.97|677.98|673.98|678.01|674.01|677.95|673.95|19
1618228810000|2021-04-12 12:00:10|677.99|673.99|677.72|673.72|678|674|677.7|673.7|26
1618228820000|2021-04-12 12:00:20|677.77|673.77|677.97|673.97|678.04|674.04|677.77|673.77|22
1618228830000|2021-04-12 12:00:30|678|674|677.73|673.73|678|674|677.68|673.68|21
1618228840000|2021-04-12 12:00:40|677.72|673.72|677.98|673.98|678.06|674.06|677.72|673.72|21
1618228850000|2021-04-12 12:00:50|677.84|673.84|677.99|673.99|677.99|673.99|677.84|673.84|17
1618228860000|2021-04-12 12:01:00|677.98|673.98|677.95|673.95|677.98|673.98|677.8|673.8|27
1618228870000|2021-04-12 12:01:10|677.97|673.97|677.89|673.89|677.98|673.98|677.82|673.82|21
1618228880000|2021-04-12 12:01:20|677.87|673.87|677.88|673.88|677.88|673.88|677.81|673.81|6
1618228890000|2021-04-12 12:01:30|677.87|673.87|677.94|673.94|677.94|673.94|677.86|673.86|5
1618228900000|2021-04-12 12:01:40|677.95|673.95|677.98|673.98|677.99|673.99|677.94|673.94|7
1618228910000|2021-04-12 12:01:50|677.99|673.99|678.02|674.02|678.08|674.08|677.97|673.97|14
1618228920000|2021-04-12 12:02:00|678.04|674.04|677.92|673.92|678.04|674.04|677.87|673.87|10
1618228930000|2021-04-12 12:02:10|677.93|673.93|678.03|674.03|678.03|674.03|677.93|673.93|5
1618228940000|2021-04-12 12:02:20|678.01|674.01|678.49|674.49|678.52|674.52|677.95|673.95|20
1618228950000|2021-04-12 12:02:30|678.42|674.42|678.52|674.52|678.58|674.58|678.42|674.42|23
1618228960000|2021-04-12 12:02:40|678.51|674.51|678.48|674.48|678.52|674.52|678.4|674.4|28
1618228970000|2021-04-12 12:02:50|678.5|674.5|678.37|674.37|678.5|674.5|678.23|674.23|27
1618228980000|2021-04-12 12:03:00|678.38|674.38|678.19|674.19|678.44|674.44|678.09|674.09|28
1618228990000|2021-04-12 12:03:10|678.18|674.18|678.28|674.28|678.28|674.28|678.17|674.17|12
1618229000000|2021-04-12 12:03:20|678.27|674.27|678.29|674.29|678.32|674.32|678.23|674.23|21
1618229010000|2021-04-12 12:03:30|678.31|674.31|678.35|674.35|678.36|674.36|678.24|674.24|22
1618229020000|2021-04-12 12:03:40|678.34|674.34|678.35|674.35|678.38|674.38|678.34|674.34|8
1618229030000|2021-04-12 12:03:50|678.36|674.36|678.27|674.27|678.42|674.42|678.27|674.27|15
1618229040000|2021-04-12 12:04:00|678.24|674.24|678.25|674.25|678.27|674.27|678.2|674.2|19
1618229050000|2021-04-12 12:04:10|678.24|674.24|678.2|674.2|678.24|674.24|678.2|674.2|10
1618229060000|2021-04-12 12:04:20|678.15|674.15|678.09|674.09|678.15|674.15|678.03|674.03|21
1618229070000|2021-04-12 12:04:30|678.1|674.1|678.05|674.05|678.1|674.1|678.03|674.03|13
1618229080000|2021-04-12 12:04:40|678.06|674.06|678.1|674.1|678.1|674.1|678.06|674.06|4
1618229090000|2021-04-12 12:04:50|678.09|674.09|677.95|673.95|678.09|674.09|677.95|673.95|12
1618229100000|2021-04-12 12:05:00|677.9|673.9|677.92|673.92|677.92|673.92|677.85|673.85|8
1618229110000|2021-04-12 12:05:10|677.94|673.94|677.97|673.97|678.07|674.07|677.93|673.93|22
1618229120000|2021-04-12 12:05:20|677.98|673.98|678.05|674.05|678.05|674.05|677.98|673.98|5
1618229130000|2021-04-12 12:05:30|678.07|674.07|678.19|674.19|678.2|674.2|678.07|674.07|6
1618229140000|2021-04-12 12:05:40|678.2|674.2|678.43|674.43|678.59|674.59|678.13|674.13|30
1618229150000|2021-04-12 12:05:50|678.38|674.38|678.48|674.48|678.48|674.48|678.34|674.34|17
1618229160000|2021-04-12 12:06:00|678.47|674.47|678.42|674.42|678.47|674.47|678.42|674.42|6
1618229170000|2021-04-12 12:06:10|678.41|674.41|678.42|674.42|678.42|674.42|678.41|674.41|4
1618229180000|2021-04-12 12:06:20|678.43|674.43|678.44|674.44|678.45|674.45|678.41|674.41|7
1618229190000|2021-04-12 12:06:30|678.48|674.48|678.47|674.47|678.48|674.48|678.47|674.47|2
1618229200000|2021-04-12 12:06:40|678.48|674.48|678.48|674.48|678.48|674.48|678.48|674.48|1
1618229210000|2021-04-12 12:06:50|678.39|674.39|678.33|674.33|678.39|674.39|678.33|674.33|4
1618229220000|2021-04-12 12:07:00|678.39|674.39|678.21|674.21|678.49|674.49|678.14|674.14|24
1618229230000|2021-04-12 12:07:10|678.2|674.2|678.38|674.38|678.38|674.38|678.19|674.19|22
1618229240000|2021-04-12 12:07:20|678.39|674.39|678.33|674.33|678.4|674.4|678.32|674.32|9
1618229250000|2021-04-12 12:07:30|678.31|674.31|678.25|674.25|678.31|674.31|678.23|674.23|15
1618229260000|2021-04-12 12:07:40|678.26|674.26|678.3|674.3|678.33|674.33|678.25|674.25|6
1618229270000|2021-04-12 12:07:50|678.27|674.27|678.25|674.25|678.28|674.28|678.25|674.25|7
1618229280000|2021-04-12 12:08:00|678.26|674.26|678.3|674.3|678.32|674.32|678.25|674.25|11
1618229290000|2021-04-12 12:08:10|678.29|674.29|678.34|674.34|678.34|674.34|678.29|674.29|4
1618229300000|2021-04-12 12:08:20|678.3|674.3|678.81|674.81|678.81|674.81|678.3|674.3|9
1618229310000|2021-04-12 12:08:30|678.8|674.8|678.9|674.9|678.9|674.9|678.8|674.8|15
1618229320000|2021-04-12 12:08:40|678.91|674.91|678.94|674.94|678.94|674.94|678.91|674.91|2
1618229330000|2021-04-12 12:08:50|678.93|674.93|678.89|674.89|678.93|674.93|678.87|674.87|16
1618229340000|2021-04-12 12:09:00|678.9|674.9|678.93|674.93|678.95|674.95|678.9|674.9|5
1618229350000|2021-04-12 12:09:10|678.97|674.97|679|675|679.09|675.09|678.95|674.95|7
1618229360000|2021-04-12 12:09:20|679.01|675.01|679.05|675.05|679.06|675.06|678.99|674.99|8
1618229370000|2021-04-12 12:09:30|679.04|675.04|678.8|674.8|679.04|675.04|678.8|674.8|16
1618229380000|2021-04-12 12:09:40|678.79|674.79|678.9|674.9|678.93|674.93|678.79|674.79|21
1618229390000|2021-04-12 12:09:50|678.88|674.88|678.85|674.85|678.98|674.98|678.81|674.81|23
1618229400000|2021-04-12 12:10:00|678.84|674.84|678.4|674.4|678.85|674.85|678.34|674.34|25
1618229410000|2021-04-12 12:10:10|678.37|674.37|677.95|673.95|678.37|674.37|677.9|673.9|23
1618229420000|2021-04-12 12:10:20|677.98|673.98|677.92|673.92|678.1|674.1|677.92|673.92|21
1618229430000|2021-04-12 12:10:30|677.94|673.94|678.28|674.28|678.29|674.29|677.91|673.91|21
1618229440000|2021-04-12 12:10:40|678.25|674.25|678.16|674.16|678.25|674.25|678.15|674.15|15
1618229450000|2021-04-12 12:10:50|678.15|674.15|678.41|674.41|678.45|674.45|678.15|674.15|9
1618229460000|2021-04-12 12:11:00|678.45|674.45|678.18|674.18|678.45|674.45|678.14|674.14|30
1618229470000|2021-04-12 12:11:10|678.17|674.17|678.27|674.27|678.32|674.32|678.15|674.15|25
1618229480000|2021-04-12 12:11:20|678.29|674.29|678.24|674.24|678.52|674.52|678.24|674.24|27
1618229490000|2021-04-12 12:11:30|678.26|674.26|678.3|674.3|678.32|674.32|678.24|674.24|20
1618229500000|2021-04-12 12:11:40|678.35|674.35|678.45|674.45|678.45|674.45|678.3|674.3|17
1618229510000|2021-04-12 12:11:50|678.41|674.41|678.48|674.48|678.5|674.5|678.38|674.38|18
1618229520000|2021-04-12 12:12:00|678.43|674.43|678.35|674.35|678.46|674.46|678.35|674.35|20
1618229530000|2021-04-12 12:12:10|678.34|674.34|678.27|674.27|678.34|674.34|678.26|674.26|17
1618229540000|2021-04-12 12:12:20|678.26|674.26|678.37|674.37|678.37|674.37|678.25|674.25|11
1618229560000|2021-04-12 12:12:40|678.35|674.35|678.34|674.34|678.37|674.37|678.33|674.33|13
1618229570000|2021-04-12 12:12:50|678.36|674.36|678.62|674.62|678.62|674.62|678.34|674.34|11
1618229580000|2021-04-12 12:13:00|678.63|674.63|678.58|674.58|678.72|674.72|678.55|674.55|13
1618229590000|2021-04-12 12:13:10|678.59|674.59|678.81|674.81|678.84|674.84|678.59|674.59|10
1618229600000|2021-04-12 12:13:20|678.83|674.83|679.04|675.04|679.04|675.04|678.83|674.83|6
1618229610000|2021-04-12 12:13:30|679.02|675.02|679.06|675.06|679.06|675.06|679.02|675.02|4
1618229620000|2021-04-12 12:13:40|679.19|675.19|679.43|675.43|679.43|675.43|679.18|675.18|9
1618229630000|2021-04-12 12:13:50|679.44|675.44|679.48|675.48|679.48|675.48|679.44|675.44|3
1618229640000|2021-04-12 12:14:00|679.51|675.51|679.8|675.8|679.8|675.8|679.48|675.48|11
1618229650000|2021-04-12 12:14:10|679.76|675.76|679.92|675.92|679.92|675.92|679.76|675.76|17
1618229660000|2021-04-12 12:14:20|679.91|675.91|679.96|675.96|680|676|679.91|675.91|6
1618229670000|2021-04-12 12:14:30|679.97|675.97|679.97|675.97|679.97|675.97|679.97|675.97|1
1618229680000|2021-04-12 12:14:40|679.99|675.99|680.1|676.1|680.1|676.1|679.99|675.99|7
1618229690000|2021-04-12 12:14:50|680.11|676.11|680.42|676.42|680.42|676.42|680.11|676.11|11
1618229700000|2021-04-12 12:15:00|680.49|676.49|680.44|676.44|680.49|676.49|680.41|676.41|7
1618229710000|2021-04-12 12:15:10|680.43|676.43|680.46|676.46|680.46|676.46|680.27|676.27|18
1618229720000|2021-04-12 12:15:20|680.47|676.47|680.39|676.39|680.47|676.47|680.32|676.32|8
1618229730000|2021-04-12 12:15:30|680.38|676.38|680.35|676.35|680.39|676.39|680.24|676.24|17
1618229740000|2021-04-12 12:15:40|680.31|676.31|680.45|676.45|680.46|676.46|680.31|676.31|15
1618229750000|2021-04-12 12:15:50|680.44|676.44|680.19|676.19|680.44|676.44|680.18|676.18|25
1618229760000|2021-04-12 12:16:00|680.2|676.2|679.74|675.74|680.2|676.2|679.55|675.55|32
1618229770000|2021-04-12 12:16:10|679.77|675.77|679.68|675.68|679.99|675.99|679.62|675.62|26
1618229780000|2021-04-12 12:16:20|679.67|675.67|679.68|675.68|679.74|675.74|679.65|675.65|25
1618229790000|2021-04-12 12:16:30|679.69|675.69|679.6|675.6|679.77|675.77|679.59|675.59|25
1618229800000|2021-04-12 12:16:40|679.61|675.61|679.6|675.6|679.63|675.63|679.46|675.46|23
1618229810000|2021-04-12 12:16:50|679.57|675.57|679.51|675.51|679.57|675.57|679.51|675.51|8
1618229820000|2021-04-12 12:17:00|679.46|675.46|679.5|675.5|679.52|675.52|679.41|675.41|21
1618229830000|2021-04-12 12:17:10|679.49|675.49|679.73|675.73|679.75|675.75|679.38|675.38|21
1618229840000|2021-04-12 12:17:20|679.72|675.72|679.63|675.63|679.72|675.72|679.6|675.6|30
1618229850000|2021-04-12 12:17:30|679.62|675.62|679.48|675.48|679.7|675.7|679.46|675.46|29
1618229860000|2021-04-12 12:17:40|679.44|675.44|678.93|674.93|679.46|675.46|678.93|674.93|34
1618229870000|2021-04-12 12:17:50|678.86|674.86|678.74|674.74|678.92|674.92|678.71|674.71|29
1618229880000|2021-04-12 12:18:00|678.73|674.73|678.73|674.73|678.77|674.77|678.59|674.59|27
1618229890000|2021-04-12 12:18:10|678.71|674.71|679.03|675.03|679.09|675.09|678.71|674.71|31
1618229900000|2021-04-12 12:18:20|679.04|675.04|678.95|674.95|679.04|675.04|678.95|674.95|23
1618229910000|2021-04-12 12:18:30|678.97|674.97|679.06|675.06|679.18|675.18|678.97|674.97|24
1618229920000|2021-04-12 12:18:40|679.07|675.07|679.16|675.16|679.17|675.17|679.02|675.02|17
1618229930000|2021-04-12 12:18:50|679.17|675.17|679.2|675.2|679.21|675.21|679.14|675.14|5
1618229940000|2021-04-12 12:19:00|679.19|675.19|679.25|675.25|679.32|675.32|679.15|675.15|15
1618229950000|2021-04-12 12:19:10|679.28|675.28|679.17|675.17|679.33|675.33|679.17|675.17|17
1618229960000|2021-04-12 12:19:20|679.24|675.24|678.74|674.74|679.24|675.24|678.73|674.73|30
1618229970000|2021-04-12 12:19:30|678.72|674.72|679.07|675.07|679.09|675.09|678.7|674.7|30
1618229980000|2021-04-12 12:19:40|679.08|675.08|679.37|675.37|679.37|675.37|679.06|675.06|24
1618229990000|2021-04-12 12:19:50|679.42|675.42|679.41|675.41|679.44|675.44|679.37|675.37|11
1618230000000|2021-04-12 12:20:00|679.46|675.46|679.44|675.44|679.51|675.51|679.41|675.41|22
1618230010000|2021-04-12 12:20:10|679.45|675.45|679.43|675.43|679.45|675.45|679.39|675.39|19
1618230020000|2021-04-12 12:20:20|679.44|675.44|679.47|675.47|679.49|675.49|679.43|675.43|13
1618230030000|2021-04-12 12:20:30|679.46|675.46|679.44|675.44|679.46|675.46|679.4|675.4|20
1618230040000|2021-04-12 12:20:40|679.43|675.43|679.44|675.44|679.46|675.46|679.42|675.42|22
1618230050000|2021-04-12 12:20:50|679.43|675.43|679.45|675.45|679.46|675.46|679.42|675.42|10
1618230060000|2021-04-12 12:21:00|679.44|675.44|679.3|675.3|679.44|675.44|679.29|675.29|22
1618230070000|2021-04-12 12:21:10|679.29|675.29|679.08|675.08|679.31|675.31|679.08|675.08|26
1618230080000|2021-04-12 12:21:20|679.1|675.1|679.18|675.18|679.19|675.19|679.09|675.09|28
1618230090000|2021-04-12 12:21:30|679.19|675.19|679.02|675.02|679.19|675.19|678.98|674.98|25
1618230100000|2021-04-12 12:21:40|679.01|675.01|678.92|674.92|679.01|675.01|678.91|674.91|15
1618230110000|2021-04-12 12:21:50|678.91|674.91|678.91|674.91|678.94|674.94|678.79|674.79|25
1618230120000|2021-04-12 12:22:00|678.89|674.89|678.81|674.81|678.91|674.91|678.79|674.79|26
1618230130000|2021-04-12 12:22:10|678.82|674.82|678.94|674.94|678.98|674.98|678.74|674.74|17
1618230140000|2021-04-12 12:22:20|678.95|674.95|678.7|674.7|678.96|674.96|678.7|674.7|23
1618230150000|2021-04-12 12:22:30|678.72|674.72|678.92|674.92|678.93|674.93|678.72|674.72|23
1618230160000|2021-04-12 12:22:40|678.9|674.9|678.86|674.86|678.91|674.91|678.86|674.86|16
1618230170000|2021-04-12 12:22:50|678.89|674.89|678.82|674.82|678.89|674.89|678.82|674.82|15
1618230180000|2021-04-12 12:23:00|678.81|674.81|678.82|674.82|678.94|674.94|678.77|674.77|25
1618230190000|2021-04-12 12:23:10|678.83|674.83|679|675|679.1|675.1|678.82|674.82|22
1618230200000|2021-04-12 12:23:20|678.99|674.99|678.97|674.97|679.03|675.03|678.97|674.97|16
1618230210000|2021-04-12 12:23:30|678.99|674.99|679.12|675.12|679.12|675.12|678.97|674.97|14
1618230220000|2021-04-12 12:23:40|679.11|675.11|679.1|675.1|679.11|675.11|679.1|675.1|2
1618230260000|2021-04-12 12:24:20|679.09|675.09|679.03|675.03|679.09|675.09|679|675|19
1618230270000|2021-04-12 12:24:30|679.04|675.04|679.03|675.03|679.05|675.05|679|675|24
1618230280000|2021-04-12 12:24:40|679.05|675.05|679.1|675.1|679.11|675.11|679.04|675.04|15
1618230290000|2021-04-12 12:24:50|679.09|675.09|679.12|675.12|679.13|675.13|679.08|675.08|12
1618230300000|2021-04-12 12:25:00|679.11|675.11|679.09|675.09|679.11|675.11|679.05|675.05|23
1618230310000|2021-04-12 12:25:10|679.08|675.08|679.04|675.04|679.09|675.09|679.04|675.04|9
1618230320000|2021-04-12 12:25:20|679.05|675.05|679.05|675.05|679.05|675.05|679.04|675.04|15
1618230330000|2021-04-12 12:25:30|679.04|675.04|679.09|675.09|679.09|675.09|679.03|675.03|12
1618230340000|2021-04-12 12:25:40|679.08|675.08|679.08|675.08|679.08|675.08|679.08|675.08|1
1618230350000|2021-04-12 12:25:50|679.13|675.13|679.19|675.19|679.2|675.2|679.12|675.12|15
1618230360000|2021-04-12 12:26:00|679.2|675.2|679.18|675.18|679.2|675.2|679.18|675.18|11
1618230370000|2021-04-12 12:26:10|679.09|675.09|678.97|674.97|679.12|675.12|678.95|674.95|15
1618230380000|2021-04-12 12:26:20|679.02|675.02|679.11|675.11|679.14|675.14|679.02|675.02|19
1618230390000|2021-04-12 12:26:30|679.12|675.12|679.05|675.05|679.13|675.13|679.02|675.02|16
1618230400000|2021-04-12 12:26:40|679.04|675.04|678.82|674.82|679.05|675.05|678.82|674.82|15
1618230410000|2021-04-12 12:26:50|678.83|674.83|679.18|675.18|679.18|675.18|678.83|674.83|28
1618230420000|2021-04-12 12:27:00|679.19|675.19|678.81|674.81|679.19|675.19|678.78|674.78|26
1618230430000|2021-04-12 12:27:10|678.75|674.75|678.73|674.73|678.76|674.76|678.7|674.7|18
1618230440000|2021-04-12 12:27:20|678.8|674.8|678.75|674.75|678.8|674.8|678.7|674.7|19
1618230450000|2021-04-12 12:27:30|678.76|674.76|678.49|674.49|678.76|674.76|678.49|674.49|29
1618230460000|2021-04-12 12:27:40|678.5|674.5|678.65|674.65|678.65|674.65|678.48|674.48|23
1618230470000|2021-04-12 12:27:50|678.62|674.62|678.99|674.99|678.99|674.99|678.62|674.62|18
1618230480000|2021-04-12 12:28:00|678.94|674.94|678.98|674.98|678.99|674.99|678.94|674.94|3
1618230490000|2021-04-12 12:28:10|678.93|674.93|678.95|674.95|678.99|674.99|678.93|674.93|13
1618230500000|2021-04-12 12:28:20|678.96|674.96|678.91|674.91|678.99|674.99|678.9|674.9|17
1618230510000|2021-04-12 12:28:30|678.92|674.92|678.91|674.91|678.92|674.92|678.9|674.9|15
1618230520000|2021-04-12 12:28:40|678.92|674.92|679.22|675.22|679.23|675.23|678.92|674.92|14
1618230530000|2021-04-12 12:28:50|679.25|675.25|679.2|675.2|679.25|675.25|679.19|675.19|12
1618230540000|2021-04-12 12:29:00|679.21|675.21|679.02|675.02|679.23|675.23|678.88|674.88|23
1618230550000|2021-04-12 12:29:10|678.97|674.97|679.13|675.13|679.33|675.33|678.97|674.97|24
1618230560000|2021-04-12 12:29:20|679.15|675.15|679.13|675.13|679.16|675.16|679.1|675.1|20
1618230570000|2021-04-12 12:29:30|679.12|675.12|679.01|675.01|679.12|675.12|679.01|675.01|29
1618230580000|2021-04-12 12:29:40|679.04|675.04|678.92|674.92|679.04|675.04|678.92|674.92|20
1618230590000|2021-04-12 12:29:50|678.91|674.91|678.88|674.88|678.97|674.97|678.88|674.88|19
1618230600000|2021-04-12 12:30:00|678.79|674.79|678.79|674.79|678.8|674.8|678.73|674.73|24
1618230610000|2021-04-12 12:30:10|678.77|674.77|678.9|674.9|678.9|674.9|678.74|674.74|15
1618230620000|2021-04-12 12:30:20|678.89|674.89|678.91|674.91|678.91|674.91|678.87|674.87|10
1618230630000|2021-04-12 12:30:30|678.95|674.95|679.43|675.43|679.45|675.45|678.93|674.93|22
1618230640000|2021-04-12 12:30:40|679.4|675.4|679.37|675.37|679.44|675.44|679.37|675.37|17
1618230650000|2021-04-12 12:30:50|679.38|675.38|679.35|675.35|679.43|675.43|679.34|675.34|16
1618230660000|2021-04-12 12:31:00|679.37|675.37|679.36|675.36|679.39|675.39|679.35|675.35|14
1618230670000|2021-04-12 12:31:10|679.35|675.35|679.44|675.44|679.44|675.44|679.35|675.35|13
1618230680000|2021-04-12 12:31:20|679.47|675.47|679.8|675.8|679.88|675.88|679.42|675.42|26
1618230690000|2021-04-12 12:31:30|679.82|675.82|679.98|675.98|679.98|675.98|679.81|675.81|28
1618230700000|2021-04-12 12:31:40|679.99|675.99|680.1|676.1|680.12|676.12|679.99|675.99|22
1618230710000|2021-04-12 12:31:50|680.11|676.11|680.35|676.35|680.35|676.35|680.1|676.1|13
1618230720000|2021-04-12 12:32:00|680.33|676.33|680.49|676.49|680.49|676.49|680.33|676.33|10
1618230730000|2021-04-12 12:32:10|680.48|676.48|680.56|676.56|680.56|676.56|680.48|676.48|8
1618230740000|2021-04-12 12:32:20|680.55|676.55|680.55|676.55|680.55|676.55|680.53|676.53|6
1618230750000|2021-04-12 12:32:30|680.6|676.6|680.62|676.62|680.62|676.62|680.56|676.56|7
1618230770000|2021-04-12 12:32:50|680.63|676.63|680.73|676.73|680.75|676.75|680.63|676.63|10
1618230780000|2021-04-12 12:33:00|680.72|676.72|681.18|677.18|681.19|677.19|680.72|676.72|19
1618230790000|2021-04-12 12:33:10|681.24|677.24|681.31|677.31|681.31|677.31|681.11|677.11|16
1618230800000|2021-04-12 12:33:20|681.32|677.32|681.41|677.41|681.41|677.41|681.32|677.32|10
1618230810000|2021-04-12 12:33:30|681.42|677.42|681.45|677.45|681.48|677.48|681.42|677.42|11
1618230820000|2021-04-12 12:33:40|681.46|677.46|681.61|677.61|681.66|677.66|681.46|677.46|9
1618230830000|2021-04-12 12:33:50|681.6|677.6|681.6|677.6|681.7|677.7|681.55|677.55|10
1618230840000|2021-04-12 12:34:00|681.61|677.61|681.64|677.64|681.65|677.65|681.61|677.61|7
1618230850000|2021-04-12 12:34:10|681.68|677.68|681.72|677.72|681.72|677.72|681.68|677.68|9
1618230860000|2021-04-12 12:34:20|681.76|677.76|681.78|677.78|681.79|677.79|681.75|677.75|8
1618230870000|2021-04-12 12:34:30|681.8|677.8|681.83|677.83|681.83|677.83|681.79|677.79|4
1618230880000|2021-04-12 12:34:40|681.85|677.85|681.82|677.82|681.85|677.85|681.77|677.77|18
1618230890000|2021-04-12 12:34:50|681.81|677.81|681.56|677.56|681.81|677.81|681.48|677.48|19
1618230900000|2021-04-12 12:35:00|681.58|677.58|681.79|677.79|681.81|677.81|681.58|677.58|20
1618230910000|2021-04-12 12:35:10|681.63|677.63|681.71|677.71|681.75|677.75|681.62|677.62|19
1618230920000|2021-04-12 12:35:20|681.7|677.7|682.08|678.08|682.08|678.08|681.67|677.67|16
1618230930000|2021-04-12 12:35:30|682.1|678.1|682.4|678.4|682.4|678.4|682.07|678.07|24
1618230940000|2021-04-12 12:35:40|682.41|678.41|682.97|678.97|682.97|678.97|682.4|678.4|23
1618230950000|2021-04-12 12:35:50|682.96|678.96|683.03|679.03|683.03|679.03|682.96|678.96|6
1618230960000|2021-04-12 12:36:00|683.04|679.04|683.13|679.13|683.13|679.13|683.04|679.04|6
1618230970000|2021-04-12 12:36:10|683.14|679.14|683.14|679.14|683.21|679.21|683.14|679.14|7
1618230980000|2021-04-12 12:36:20|683.21|679.21|683.51|679.51|683.51|679.51|683.21|679.21|3
1618230990000|2021-04-12 12:36:30|683.5|679.5|683.49|679.49|683.5|679.5|683.49|679.49|8
1618231000000|2021-04-12 12:36:40|683.5|679.5|682.99|678.99|683.5|679.5|682.95|678.95|24
1618231010000|2021-04-12 12:36:50|683.17|679.17|682.73|678.73|683.17|679.17|682.7|678.7|29
1618231020000|2021-04-12 12:37:00|682.71|678.71|682.27|678.27|682.84|678.84|682.19|678.19|31
1618231030000|2021-04-12 12:37:10|682.25|678.25|681.68|677.68|682.25|678.25|681.5|677.5|32
1618231040000|2021-04-12 12:37:20|681.67|677.67|681.83|677.83|681.9|677.9|681.52|677.52|21
1618231050000|2021-04-12 12:37:30|681.81|677.81|681.82|677.82|681.94|677.94|681.81|677.81|15
1618231060000|2021-04-12 12:37:40|681.85|677.85|681.99|677.99|681.99|677.99|681.85|677.85|12
1618231070000|2021-04-12 12:37:50|681.98|677.98|681.73|677.73|682|678|681.71|677.71|20
1618231080000|2021-04-12 12:38:00|681.72|677.72|681.99|677.99|681.99|677.99|681.69|677.69|17
1618231090000|2021-04-12 12:38:10|682|678|682.01|678.01|682.06|678.06|682|678|7
1618231100000|2021-04-12 12:38:20|682|678|681.99|677.99|682.02|678.02|681.95|677.95|8
1618231110000|2021-04-12 12:38:30|682.02|678.02|682.01|678.01|682.05|678.05|681.8|677.8|15
1618231120000|2021-04-12 12:38:40|682|678|681.95|677.95|682.01|678.01|681.95|677.95|27
1618231130000|2021-04-12 12:38:50|681.88|677.88|681.88|677.88|681.9|677.9|681.81|677.81|24
1618231140000|2021-04-12 12:39:00|681.9|677.9|681.84|677.84|681.9|677.9|681.82|677.82|13
1618231150000|2021-04-12 12:39:10|681.83|677.83|681.51|677.51|681.84|677.84|681.47|677.47|24
1618231160000|2021-04-12 12:39:20|681.39|677.39|681.01|677.01|681.39|677.39|680.97|676.97|25
1618231170000|2021-04-12 12:39:30|680.99|676.99|680.99|676.99|680.99|676.99|680.89|676.89|24
1618231180000|2021-04-12 12:39:40|681.07|677.07|681.09|677.09|681.1|677.1|681.04|677.04|19
1618231190000|2021-04-12 12:39:50|681.08|677.08|680.8|676.8|681.11|677.11|680.74|676.74|17
1618231200000|2021-04-12 12:40:00|680.82|676.82|680.8|676.8|680.82|676.82|680.77|676.77|15
1618231210000|2021-04-12 12:40:10|680.82|676.82|680.93|676.93|681.04|677.04|680.82|676.82|20
1618231220000|2021-04-12 12:40:20|680.92|676.92|680.97|676.97|680.99|676.99|680.92|676.92|18
1618231230000|2021-04-12 12:40:30|680.98|676.98|680.96|676.96|680.98|676.98|680.94|676.94|17
1618231240000|2021-04-12 12:40:40|680.97|676.97|681.01|677.01|681.04|677.04|680.97|676.97|20
1618231250000|2021-04-12 12:40:50|681|677|680.66|676.66|681.03|677.03|680.65|676.65|29
1618231260000|2021-04-12 12:41:00|680.67|676.67|681.25|677.25|681.25|677.25|680.67|676.67|27
1618231270000|2021-04-12 12:41:10|681.26|677.26|681.15|677.15|681.26|677.26|681.08|677.08|25
1618231280000|2021-04-12 12:41:20|681.18|677.18|681.28|677.28|681.28|677.28|681.02|677.02|22
1618231290000|2021-04-12 12:41:30|681.25|677.25|681.82|677.82|682.01|678.01|681.25|677.25|25
1618231300000|2021-04-12 12:41:40|681.79|677.79|681.75|677.75|681.81|677.81|681.58|677.58|27
1618231310000|2021-04-12 12:41:50|681.74|677.74|681.85|677.85|681.86|677.86|681.68|677.68|18
1618231320000|2021-04-12 12:42:00|681.84|677.84|681.91|677.91|682.05|678.05|681.83|677.83|21
1618231330000|2021-04-12 12:42:10|681.9|677.9|681.71|677.71|681.93|677.93|681.71|677.71|19
1618231340000|2021-04-12 12:42:20|681.67|677.67|681.69|677.69|681.69|677.69|681.54|677.54|20
1618231350000|2021-04-12 12:42:30|681.7|677.7|681.25|677.25|681.7|677.7|681.25|677.25|16
1618231360000|2021-04-12 12:42:40|681.26|677.26|681.17|677.17|681.3|677.3|681.16|677.16|23
1618231370000|2021-04-12 12:42:50|681.18|677.18|681.04|677.04|681.2|677.2|681.04|677.04|18
1618231380000|2021-04-12 12:43:00|681.01|677.01|681.23|677.23|681.23|677.23|681.01|677.01|20
1618231390000|2021-04-12 12:43:10|681.3|677.3|681.56|677.56|681.57|677.57|681.17|677.17|15
1618231400000|2021-04-12 12:43:20|681.58|677.58|682.09|678.09|682.09|678.09|681.58|677.58|13
1618231410000|2021-04-12 12:43:30|682.12|678.12|682.33|678.33|682.34|678.34|682.01|678.01|7
1618231420000|2021-04-12 12:43:40|682.32|678.32|682.64|678.64|682.7|678.7|682.32|678.32|15
1618231430000|2021-04-12 12:43:50|682.65|678.65|683.26|679.26|683.27|679.27|682.64|678.64|24
1618231440000|2021-04-12 12:44:00|683.27|679.27|683.53|679.53|683.64|679.64|683.27|679.27|19
1618231450000|2021-04-12 12:44:10|683.52|679.52|683.76|679.76|683.76|679.76|683.52|679.52|17
1618231460000|2021-04-12 12:44:20|683.73|679.73|683.7|679.7|683.85|679.85|683.31|679.31|28
1618231470000|2021-04-12 12:44:30|683.71|679.71|683.92|679.92|683.95|679.95|683.64|679.64|19
1618231480000|2021-04-12 12:44:40|683.88|679.88|683.46|679.46|683.92|679.92|683.46|679.46|21
1618231490000|2021-04-12 12:44:50|683.26|679.26|683.23|679.23|683.28|679.28|683.13|679.13|24
1618231500000|2021-04-12 12:45:00|683.28|679.28|682.71|678.71|683.28|679.28|682.69|678.69|31
1618231510000|2021-04-12 12:45:10|682.77|678.77|682.56|678.56|682.77|678.77|682.28|678.28|34
1618231520000|2021-04-12 12:45:20|682.54|678.54|682.97|678.97|683|679|682.54|678.54|20
1618231530000|2021-04-12 12:45:30|682.93|678.93|682.7|678.7|682.93|678.93|682.69|678.69|27
1618231540000|2021-04-12 12:45:40|682.71|678.71|682.71|678.71|682.77|678.77|682.69|678.69|25
1618231550000|2021-04-12 12:45:50|682.72|678.72|682.76|678.76|682.85|678.85|682.72|678.72|16
1618231560000|2021-04-12 12:46:00|683.02|679.02|682.88|678.88|683.02|679.02|682.88|678.88|6
1618231570000|2021-04-12 12:46:10|682.85|678.85|682.96|678.96|683.02|679.02|682.84|678.84|23
1618231580000|2021-04-12 12:46:20|682.97|678.97|682.88|678.88|683.04|679.04|682.86|678.86|29
1618231590000|2021-04-12 12:46:30|682.87|678.87|682.85|678.85|682.88|678.88|682.84|678.84|21
1618231600000|2021-04-12 12:46:40|682.84|678.84|682.79|678.79|682.87|678.87|682.65|678.65|13
1618231610000|2021-04-12 12:46:50|682.76|678.76|682.59|678.59|682.85|678.85|682.59|678.59|20
1618231620000|2021-04-12 12:47:00|682.6|678.6|682.46|678.46|682.6|678.6|682.38|678.38|17
1618231630000|2021-04-12 12:47:10|682.44|678.44|682.44|678.44|682.5|678.5|682.38|678.38|22
1618231640000|2021-04-12 12:47:20|682.46|678.46|682.27|678.27|682.5|678.5|682.27|678.27|17
1618231650000|2021-04-12 12:47:30|682.28|678.28|682.25|678.25|682.3|678.3|682.25|678.25|20
1618231660000|2021-04-12 12:47:40|682.23|678.23|682.1|678.1|682.25|678.25|682.09|678.09|31
1618231670000|2021-04-12 12:47:50|682.15|678.15|681.98|677.98|682.16|678.16|681.97|677.97|20
1618231680000|2021-04-12 12:48:00|682|678|682.04|678.04|682.15|678.15|681.99|677.99|18
1618231690000|2021-04-12 12:48:10|682.03|678.03|681.88|677.88|682.03|678.03|681.87|677.87|20
1618231700000|2021-04-12 12:48:20|681.9|677.9|681.77|677.77|681.9|677.9|681.77|677.77|16
1618231710000|2021-04-12 12:48:30|681.78|677.78|681.82|677.82|681.88|677.88|681.78|677.78|22
1618231720000|2021-04-12 12:48:40|681.83|677.83|681.8|677.8|681.83|677.83|681.8|677.8|6
1618231730000|2021-04-12 12:48:50|681.81|677.81|681.81|677.81|681.82|677.82|681.8|677.8|9
1618231740000|2021-04-12 12:49:00|681.77|677.77|681.8|677.8|681.81|677.81|681.74|677.74|14
1618231750000|2021-04-12 12:49:10|681.81|677.81|681.86|677.86|681.86|677.86|681.8|677.8|8
1618231760000|2021-04-12 12:49:20|681.87|677.87|681.91|677.91|681.98|677.98|681.87|677.87|16
1618231770000|2021-04-12 12:49:30|681.9|677.9|681.88|677.88|681.9|677.9|681.87|677.87|5
1618231780000|2021-04-12 12:49:40|681.9|677.9|681.97|677.97|681.98|677.98|681.89|677.89|11
1618231790000|2021-04-12 12:49:50|681.95|677.95|681.93|677.93|681.96|677.96|681.93|677.93|6
1618231800000|2021-04-12 12:50:00|681.95|677.95|681.72|677.72|681.95|677.95|681.69|677.69|20
1618231810000|2021-04-12 12:50:10|681.69|677.69|681.69|677.69|681.72|677.72|681.68|677.68|15
1618231820000|2021-04-12 12:50:20|681.7|677.7|681.73|677.73|681.74|677.74|681.62|677.62|30
1618231830000|2021-04-12 12:50:30|681.64|677.64|681.66|677.66|681.67|677.67|681.63|677.63|24
1618231850000|2021-04-12 12:50:50|681.64|677.64|681.64|677.64|681.64|677.64|681.64|677.64|1
1618231860000|2021-04-12 12:51:00|681.66|677.66|681.55|677.55|681.66|677.66|681.54|677.54|4
1618231870000|2021-04-12 12:51:10|681.54|677.54|681.46|677.46|681.54|677.54|681.4|677.4|9
1618231880000|2021-04-12 12:51:20|681.44|677.44|681.46|677.46|681.46|677.46|681.42|677.42|12
1618231890000|2021-04-12 12:51:30|681.44|677.44|681.42|677.42|681.47|677.47|681.42|677.42|13
1618231900000|2021-04-12 12:51:40|681.43|677.43|681.36|677.36|681.43|677.43|681.36|677.36|9
1618231910000|2021-04-12 12:51:50|681.35|677.35|681.4|677.4|681.4|677.4|681.27|677.27|23
1618231920000|2021-04-12 12:52:00|681.29|677.29|681.05|677.05|681.29|677.29|681.03|677.03|27
1618231930000|2021-04-12 12:52:10|681.06|677.06|681.04|677.04|681.09|677.09|681.03|677.03|20
1618231940000|2021-04-12 12:52:20|681.05|677.05|681.08|677.08|681.1|677.1|681.05|677.05|23
1618231950000|2021-04-12 12:52:30|681.09|677.09|681.1|677.1|681.1|677.1|681.07|677.07|17
1618231960000|2021-04-12 12:52:40|681.09|677.09|681.06|677.06|681.09|677.09|681.02|677.02|19
1618231970000|2021-04-12 12:52:50|681.07|677.07|681.06|677.06|681.07|677.07|681.01|677.01|17
1618231980000|2021-04-12 12:53:00|681.05|677.05|681.06|677.06|681.09|677.09|681.03|677.03|16
1618231990000|2021-04-12 12:53:10|681.05|677.05|681.19|677.19|681.19|677.19|681.04|677.04|13
1618232000000|2021-04-12 12:53:20|681.15|677.15|681.66|677.66|681.73|677.73|681.15|677.15|18
1618232010000|2021-04-12 12:53:30|681.73|677.73|681.92|677.92|681.92|677.92|681.63|677.63|24
1618232020000|2021-04-12 12:53:40|681.87|677.87|682.2|678.2|682.27|678.27|681.87|677.87|33
1618232030000|2021-04-12 12:53:50|682.21|678.21|682.08|678.08|682.24|678.24|682.08|678.08|22
1618232040000|2021-04-12 12:54:00|682.11|678.11|682.06|678.06|682.12|678.12|681.98|677.98|22
1618232050000|2021-04-12 12:54:10|682.01|678.01|682.04|678.04|682.07|678.07|682.01|678.01|9
1618232060000|2021-04-12 12:54:20|682.03|678.03|682.05|678.05|682.06|678.06|682.03|678.03|11
1618232070000|2021-04-12 12:54:30|682.04|678.04|682.1|678.1|682.13|678.13|682.03|678.03|14
1618232080000|2021-04-12 12:54:40|682.14|678.14|682.34|678.34|682.42|678.42|682.1|678.1|24
1618232090000|2021-04-12 12:54:50|682.33|678.33|682.23|678.23|682.33|678.33|682.16|678.16|21
1618232100000|2021-04-12 12:55:00|682.19|678.19|682.15|678.15|682.25|678.25|682.14|678.14|28
1618232110000|2021-04-12 12:55:10|682.16|678.16|682.17|678.17|682.24|678.24|682.13|678.13|29
1618232120000|2021-04-12 12:55:20|682.16|678.16|682.03|678.03|682.16|678.16|682.01|678.01|32
1618232130000|2021-04-12 12:55:30|682.06|678.06|682.1|678.1|682.22|678.22|682.04|678.04|32
1618232140000|2021-04-12 12:55:40|682.24|678.24|682.25|678.25|682.42|678.42|682.23|678.23|25
1618232150000|2021-04-12 12:55:50|682.26|678.26|682.31|678.31|682.32|678.32|682.22|678.22|18
1618232160000|2021-04-12 12:56:00|682.28|678.28|682.39|678.39|682.41|678.41|682.23|678.23|22
1618232170000|2021-04-12 12:56:10|682.33|678.33|682.34|678.34|682.38|678.38|682.33|678.33|18
1618232180000|2021-04-12 12:56:20|682.39|678.39|682.51|678.51|682.55|678.55|682.33|678.33|16
1618232190000|2021-04-12 12:56:30|682.52|678.52|682.64|678.64|682.65|678.65|682.42|678.42|18
1618232200000|2021-04-12 12:56:40|682.63|678.63|682.71|678.71|682.72|678.72|682.63|678.63|16
1618232210000|2021-04-12 12:56:50|682.7|678.7|682.88|678.88|682.97|678.97|682.7|678.7|27
1618232220000|2021-04-12 12:57:00|682.9|678.9|682.96|678.96|682.97|678.97|682.83|678.83|20
1618232230000|2021-04-12 12:57:10|682.88|678.88|682.83|678.83|682.96|678.96|682.76|678.76|15
1618232240000|2021-04-12 12:57:20|682.81|678.81|682.65|678.65|682.81|678.81|682.65|678.65|12
1618232250000|2021-04-12 12:57:30|682.6|678.6|682.73|678.73|682.73|678.73|682.58|678.58|26
1618232260000|2021-04-12 12:57:40|682.72|678.72|682.69|678.69|682.74|678.74|682.68|678.68|22
1618232270000|2021-04-12 12:57:50|682.68|678.68|682.56|678.56|682.72|678.72|682.43|678.43|17
1618232280000|2021-04-12 12:58:00|682.5|678.5|682.44|678.44|682.51|678.51|682.44|678.44|9
1618232290000|2021-04-12 12:58:10|682.45|678.45|682.47|678.47|682.61|678.61|682.44|678.44|18
1618232300000|2021-04-12 12:58:20|682.43|678.43|682.24|678.24|682.43|678.43|682.14|678.14|21
1618232310000|2021-04-12 12:58:30|682.22|678.22|682.15|678.15|682.22|678.22|682.15|678.15|19
1618232320000|2021-04-12 12:58:40|682.16|678.16|682.15|678.15|682.19|678.19|682.13|678.13|20
1618232330000|2021-04-12 12:58:50|682.13|678.13|682.18|678.18|682.19|678.19|682.13|678.13|13
1618232340000|2021-04-12 12:59:00|682.17|678.17|682.23|678.23|682.25|678.25|682.16|678.16|6
1618232350000|2021-04-12 12:59:10|682.19|678.19|682.29|678.29|682.29|678.29|682.18|678.18|10
1618232360000|2021-04-12 12:59:20|682.26|678.26|682.21|678.21|682.26|678.26|682.16|678.16|6
1618232370000|2021-04-12 12:59:30|682.28|678.28|682.28|678.28|682.3|678.3|682.26|678.26|13
1618232380000|2021-04-12 12:59:40|682.26|678.26|682.28|678.28|682.32|678.32|682.26|678.26|20
1618232390000|2021-04-12 12:59:50|682.34|678.34|682.54|678.54|682.54|678.54|682.29|678.29|19
1618232400000|2021-04-12 13:00:00|682.55|678.55|682.65|678.65|682.71|678.71|682.55|678.55|25
1618232410000|2021-04-12 13:00:10|682.63|678.63|682.56|678.56|682.65|678.65|682.55|678.55|29
1618232420000|2021-04-12 13:00:20|682.57|678.57|682.57|678.57|682.66|678.66|682.5|678.5|31
1618232430000|2021-04-12 13:00:30|682.51|678.51|682.49|678.49|682.56|678.56|682.49|678.49|17
1618232440000|2021-04-12 13:00:40|682.5|678.5|682.34|678.34|682.51|678.51|682.3|678.3|21
1618232450000|2021-04-12 13:00:50|682.31|678.31|682.17|678.17|682.34|678.34|682.17|678.17|23
1618232460000|2021-04-12 13:01:00|682.12|678.12|681.76|677.76|682.12|678.12|681.76|677.76|21
1618232470000|2021-04-12 13:01:10|681.8|677.8|681.66|677.66|681.8|677.8|681.66|677.66|21
1618232480000|2021-04-12 13:01:20|681.7|677.7|681.63|677.63|681.7|677.7|681.55|677.55|27
1618232490000|2021-04-12 13:01:30|681.62|677.62|681.65|677.65|681.66|677.66|681.61|677.61|17
1618232500000|2021-04-12 13:01:40|681.61|677.61|681.65|677.65|681.66|677.66|681.61|677.61|7
1618232510000|2021-04-12 13:01:50|681.63|677.63|681.61|677.61|681.69|677.69|681.55|677.55|8
1618232520000|2021-04-12 13:02:00|681.69|677.69|681.95|677.95|681.95|677.95|681.68|677.68|13
1618232530000|2021-04-12 13:02:10|681.94|677.94|682.05|678.05|682.12|678.12|681.93|677.93|19
1618232540000|2021-04-12 13:02:20|682.21|678.21|682.23|678.23|682.23|678.23|682.15|678.15|4
1618232550000|2021-04-12 13:02:30|682.26|678.26|682.15|678.15|682.26|678.26|682.15|678.15|4
1618232560000|2021-04-12 13:02:40|682.32|678.32|682.61|678.61|682.7|678.7|682.32|678.32|25
1618232570000|2021-04-12 13:02:50|682.6|678.6|682.62|678.62|682.64|678.64|682.57|678.57|4
1618232580000|2021-04-12 13:03:00|682.61|678.61|682.21|678.21|682.61|678.61|682.19|678.19|28
1618232590000|2021-04-12 13:03:10|682.22|678.22|682.11|678.11|682.25|678.25|682.11|678.11|22
1618232600000|2021-04-12 13:03:20|682.12|678.12|682.11|678.11|682.12|678.12|682.11|678.11|6
1618232610000|2021-04-12 13:03:30|682.1|678.1|682.09|678.09|682.13|678.13|682.09|678.09|14
1618232620000|2021-04-12 13:03:40|682.11|678.11|682.11|678.11|682.11|678.11|682.11|678.11|1
1618232630000|2021-04-12 13:03:50|682.12|678.12|682.12|678.12|682.12|678.12|682.11|678.11|5
1618232640000|2021-04-12 13:04:00|682.13|678.13|682.24|678.24|682.29|678.29|682.12|678.12|14
1618232650000|2021-04-12 13:04:10|682.27|678.27|682.53|678.53|682.55|678.55|682.23|678.23|26
1618232660000|2021-04-12 13:04:20|682.54|678.54|682.45|678.45|682.54|678.54|682.43|678.43|5
1618232670000|2021-04-12 13:04:30|682.44|678.44|681.81|677.81|682.44|678.44|681.78|677.78|23
1618232680000|2021-04-12 13:04:40|681.8|677.8|681.88|677.88|681.92|677.92|681.78|677.78|33
1618232690000|2021-04-12 13:04:50|681.86|677.86|681.85|677.85|682.04|678.04|681.77|677.77|32
1618232700000|2021-04-12 13:05:00|681.83|677.83|681.96|677.96|682.02|678.02|681.78|677.78|27
1618232710000|2021-04-12 13:05:10|681.97|677.97|682.06|678.06|682.07|678.07|681.83|677.83|20
1618232720000|2021-04-12 13:05:20|682.05|678.05|681.89|677.89|682.05|678.05|681.85|677.85|29
1618232730000|2021-04-12 13:05:30|681.92|677.92|681.96|677.96|681.96|677.96|681.78|677.78|27
1618232740000|2021-04-12 13:05:40|681.95|677.95|681.94|677.94|681.95|677.95|681.84|677.84|29
1618232750000|2021-04-12 13:05:50|681.93|677.93|681.93|677.93|681.94|677.94|681.85|677.85|24
1618232760000|2021-04-12 13:06:00|681.9|677.9|681.89|677.89|681.9|677.9|681.85|677.85|11
1618232770000|2021-04-12 13:06:10|681.87|677.87|681.85|677.85|681.89|677.89|681.83|677.83|17
1618232780000|2021-04-12 13:06:20|681.86|677.86|682.06|678.06|682.14|678.14|681.82|677.82|13
1618232790000|2021-04-12 13:06:30|682.08|678.08|682.24|678.24|682.24|678.24|682.06|678.06|31
1618232800000|2021-04-12 13:06:40|682.26|678.26|682.4|678.4|682.52|678.52|682.25|678.25|28
1618232810000|2021-04-12 13:06:50|682.41|678.41|682.43|678.43|682.5|678.5|682.38|678.38|29
1618232820000|2021-04-12 13:07:00|682.37|678.37|682.38|678.38|682.41|678.41|682.37|678.37|17
1618232830000|2021-04-12 13:07:10|682.4|678.4|682.34|678.34|682.42|678.42|682.34|678.34|16
1618232840000|2021-04-12 13:07:20|682.33|678.33|682.3|678.3|682.36|678.36|682.27|678.27|26
1618232850000|2021-04-12 13:07:30|682.33|678.33|682.31|678.31|682.33|678.33|682.26|678.26|15
1618232860000|2021-04-12 13:07:40|682.3|678.3|682.34|678.34|682.37|678.37|682.3|678.3|17
1618232870000|2021-04-12 13:07:50|682.33|678.33|682.26|678.26|682.34|678.34|682.23|678.23|11
1618232880000|2021-04-12 13:08:00|682.3|678.3|682.28|678.28|682.3|678.3|682.28|678.28|2
1618232890000|2021-04-12 13:08:10|682.27|678.27|682.27|678.27|682.27|678.27|682.27|678.27|1
1618232900000|2021-04-12 13:08:20|682.34|678.34|682.03|678.03|682.34|678.34|681.99|677.99|21
1618232910000|2021-04-12 13:08:30|682.04|678.04|682.03|678.03|682.04|678.04|681.94|677.94|26
1618232920000|2021-04-12 13:08:40|682.01|678.01|682|678|682.04|678.04|681.92|677.92|16
1618232930000|2021-04-12 13:08:50|682.01|678.01|682.06|678.06|682.08|678.08|681.96|677.96|13
1618232940000|2021-04-12 13:09:00|682.05|678.05|681.94|677.94|682.05|678.05|681.94|677.94|19
1618232950000|2021-04-12 13:09:10|681.93|677.93|682.15|678.15|682.17|678.17|681.93|677.93|23
1618232960000|2021-04-12 13:09:20|682.12|678.12|682.16|678.16|682.17|678.17|682.08|678.08|7
1618232970000|2021-04-12 13:09:30|682.17|678.17|682.12|678.12|682.17|678.17|682.11|678.11|7
1618232980000|2021-04-12 13:09:40|682.13|678.13|682.19|678.19|682.24|678.24|682.12|678.12|8
1618232990000|2021-04-12 13:09:50|682.28|678.28|682.29|678.29|682.29|678.29|682.28|678.28|2
1618233000000|2021-04-12 13:10:00|682.26|678.26|682.26|678.26|682.26|678.26|682.26|678.26|1
1618233020000|2021-04-12 13:10:20|682.25|678.25|682.26|678.26|682.26|678.26|682.25|678.25|6
1618233030000|2021-04-12 13:10:30|682.23|678.23|682.19|678.19|682.23|678.23|682.15|678.15|6
1618233040000|2021-04-12 13:10:40|682.18|678.18|682.14|678.14|682.18|678.18|682.14|678.14|12
1618233050000|2021-04-12 13:10:50|682.13|678.13|682.15|678.15|682.17|678.17|682.12|678.12|13
1618233060000|2021-04-12 13:11:00|682.14|678.14|682.16|678.16|682.17|678.17|682.12|678.12|12
1618233070000|2021-04-12 13:11:10|682.15|678.15|681.99|677.99|682.16|678.16|681.93|677.93|21
1618233080000|2021-04-12 13:11:20|681.95|677.95|681.94|677.94|682.06|678.06|681.93|677.93|17
1618233090000|2021-04-12 13:11:30|681.95|677.95|681.82|677.82|681.95|677.95|681.8|677.8|21
1618233100000|2021-04-12 13:11:40|681.79|677.79|681.79|677.79|681.82|677.82|681.78|677.78|11
1618233110000|2021-04-12 13:11:50|681.77|677.77|681.61|677.61|681.81|677.81|681.58|677.58|20
1618233120000|2021-04-12 13:12:00|681.6|677.6|681.71|677.71|681.74|677.74|681.6|677.6|10
1618233130000|2021-04-12 13:12:10|681.73|677.73|681.7|677.7|681.73|677.73|681.7|677.7|2
1618233140000|2021-04-12 13:12:20|681.72|677.72|681.8|677.8|681.8|677.8|681.72|677.72|8
1618233170000|2021-04-12 13:12:50|681.79|677.79|681.79|677.79|681.79|677.79|681.79|677.79|1
1618233180000|2021-04-12 13:13:00|681.8|677.8|682.13|678.13|682.13|678.13|681.8|677.8|13
1618233190000|2021-04-12 13:13:10|682.11|678.11|682.45|678.45|682.45|678.45|682.11|678.11|5
1618233200000|2021-04-12 13:13:20|682.49|678.49|682.67|678.67|682.69|678.69|682.46|678.46|21
1618233210000|2021-04-12 13:13:30|682.72|678.72|683.6|679.6|683.61|679.61|682.71|678.71|27
1618233220000|2021-04-12 13:13:40|683.61|679.61|683.78|679.78|683.93|679.93|683.61|679.61|23
1618233230000|2021-04-12 13:13:50|683.79|679.79|683.63|679.63|683.81|679.81|683.03|679.03|22
1618233240000|2021-04-12 13:14:00|683.64|679.64|683.7|679.7|683.73|679.73|683.64|679.64|10
1618233250000|2021-04-12 13:14:10|683.73|679.73|683.9|679.9|683.99|679.99|683.69|679.69|20
1618233260000|2021-04-12 13:14:20|683.89|679.89|683.49|679.49|683.94|679.94|683.42|679.42|22
1618233270000|2021-04-12 13:14:30|683.5|679.5|683.41|679.41|683.68|679.68|683.35|679.35|28
1618233280000|2021-04-12 13:14:40|683.34|679.34|683.41|679.41|683.51|679.51|683.21|679.21|26
1618233290000|2021-04-12 13:14:50|683.38|679.38|683.64|679.64|683.66|679.66|683.24|679.24|32
1618233300000|2021-04-12 13:15:00|683.63|679.63|683.4|679.4|683.63|679.63|683.39|679.39|27
1618233310000|2021-04-12 13:15:10|683.39|679.39|683.42|679.42|683.52|679.52|683.38|679.38|24
1618233320000|2021-04-12 13:15:20|683.44|679.44|683.4|679.4|683.59|679.59|683.4|679.4|36
1618233330000|2021-04-12 13:15:30|683.39|679.39|683.37|679.37|683.45|679.45|683.36|679.36|20
1618233340000|2021-04-12 13:15:40|683.36|679.36|683.22|679.22|683.36|679.36|683.13|679.13|27
1618233350000|2021-04-12 13:15:50|683.21|679.21|683.28|679.28|683.28|679.28|683.18|679.18|24
1618233360000|2021-04-12 13:16:00|683.27|679.27|683.27|679.27|683.28|679.28|683.18|679.18|21
1618233370000|2021-04-12 13:16:10|683.23|679.23|682.79|678.79|683.27|679.27|682.79|678.79|33
1618233380000|2021-04-12 13:16:20|682.8|678.8|682.66|678.66|682.8|678.8|682.55|678.55|24
1618233390000|2021-04-12 13:16:30|682.58|678.58|682.21|678.21|682.65|678.65|682.15|678.15|28
1618233400000|2021-04-12 13:16:40|682.2|678.2|682.03|678.03|682.2|678.2|682.03|678.03|16
1618233410000|2021-04-12 13:16:50|682.07|678.07|681.93|677.93|682.07|678.07|681.93|677.93|19
1618233420000|2021-04-12 13:17:00|681.86|677.86|681.92|677.92|682.13|678.13|681.86|677.86|18
1618233430000|2021-04-12 13:17:10|681.91|677.91|681.89|677.89|681.93|677.93|681.89|677.89|4
1618233440000|2021-04-12 13:17:20|681.9|677.9|681.95|677.95|681.95|677.95|681.9|677.9|3
1618233450000|2021-04-12 13:17:30|681.94|677.94|681.9|677.9|681.95|677.95|681.89|677.89|10
1618233460000|2021-04-12 13:17:40|681.89|677.89|681.87|677.87|681.91|677.91|681.86|677.86|12
1618233470000|2021-04-12 13:17:50|681.85|677.85|681.64|677.64|681.85|677.85|681.62|677.62|26
1618233480000|2021-04-12 13:18:00|681.66|677.66|681.51|677.51|681.69|677.69|681.51|677.51|32
1618233490000|2021-04-12 13:18:10|681.5|677.5|681.52|677.52|681.54|677.54|681.5|677.5|20
1618233500000|2021-04-12 13:18:20|681.51|677.51|681.51|677.51|681.57|677.57|681.51|677.51|11
1618233510000|2021-04-12 13:18:30|681.49|677.49|681.48|677.48|681.52|677.52|681.48|677.48|13
1618233520000|2021-04-12 13:18:40|681.49|677.49|681.36|677.36|681.49|677.49|681.36|677.36|7
1618233530000|2021-04-12 13:18:50|681.4|677.4|681.43|677.43|681.49|677.49|681.33|677.33|14
1618233540000|2021-04-12 13:19:00|681.41|677.41|681.48|677.48|681.49|677.49|681.41|677.41|5
1618233550000|2021-04-12 13:19:10|681.53|677.53|681.53|677.53|681.53|677.53|681.53|677.53|1
1618233560000|2021-04-12 13:19:20|681.54|677.54|681.45|677.45|681.54|677.54|681.34|677.34|21
1618233570000|2021-04-12 13:19:30|681.46|677.46|681.38|677.38|681.46|677.46|681.33|677.33|19
1618233580000|2021-04-12 13:19:40|681.39|677.39|681.39|677.39|681.45|677.45|681.39|677.39|11
1618233590000|2021-04-12 13:19:50|681.4|677.4|681.41|677.41|681.41|677.41|681.37|677.37|3
1618233600000|2021-04-12 13:20:00|681.47|677.47|681.5|677.5|681.57|677.57|681.45|677.45|23
1618233610000|2021-04-12 13:20:10|681.51|677.51|681.48|677.48|681.54|677.54|681.47|677.47|23
1618233620000|2021-04-12 13:20:20|681.52|677.52|681.52|677.52|681.55|677.55|681.47|677.47|25
1618233630000|2021-04-12 13:20:30|681.49|677.49|681.57|677.57|681.59|677.59|681.48|677.48|23
1618233640000|2021-04-12 13:20:40|681.56|677.56|681.46|677.46|681.57|677.57|681.43|677.43|22
1618233650000|2021-04-12 13:20:50|681.45|677.45|681.5|677.5|681.53|677.53|681.45|677.45|17
1618233670000|2021-04-12 13:21:10|681.52|677.52|681.5|677.5|681.54|677.54|681.5|677.5|4
1618233680000|2021-04-12 13:21:20|681.51|677.51|681.58|677.58|681.58|677.58|681.51|677.51|6
1618233690000|2021-04-12 13:21:30|681.64|677.64|681.68|677.68|681.71|677.71|681.64|677.64|8
1618233700000|2021-04-12 13:21:40|681.7|677.7|681.73|677.73|681.76|677.76|681.69|677.69|20
1618233710000|2021-04-12 13:21:50|681.72|677.72|681.75|677.75|681.75|677.75|681.69|677.69|28
1618233720000|2021-04-12 13:22:00|681.74|677.74|681.72|677.72|681.74|677.74|681.71|677.71|12
1618233730000|2021-04-12 13:22:10|681.74|677.74|681.71|677.71|681.75|677.75|681.69|677.69|23
1618233740000|2021-04-12 13:22:20|681.7|677.7|681.66|677.66|681.74|677.74|681.62|677.62|16
1618233750000|2021-04-12 13:22:30|681.64|677.64|681.53|677.53|681.64|677.64|681.52|677.52|14
1618233760000|2021-04-12 13:22:40|681.54|677.54|681.5|677.5|681.54|677.54|681.5|677.5|22
1618233770000|2021-04-12 13:22:50|681.51|677.51|681.49|677.49|681.53|677.53|681.48|677.48|9
1618233780000|2021-04-12 13:23:00|681.48|677.48|681.45|677.45|681.49|677.49|681.45|677.45|6
1618233790000|2021-04-12 13:23:10|681.46|677.46|681.63|677.63|681.63|677.63|681.45|677.45|20
1618233800000|2021-04-12 13:23:20|681.62|677.62|681.88|677.88|681.89|677.89|681.59|677.59|14
1618233810000|2021-04-12 13:23:30|681.87|677.87|681.87|677.87|681.88|677.88|681.87|677.87|3
1618233820000|2021-04-12 13:23:40|681.88|677.88|681.91|677.91|681.94|677.94|681.88|677.88|3
1618233830000|2021-04-12 13:23:50|681.88|677.88|681.88|677.88|681.88|677.88|681.88|677.88|1
1618233840000|2021-04-12 13:24:00|681.76|677.76|681.68|677.68|681.87|677.87|681.68|677.68|19
1618233850000|2021-04-12 13:24:10|681.67|677.67|681.7|677.7|681.74|677.74|681.64|677.64|10
1618233860000|2021-04-12 13:24:20|681.69|677.69|681.59|677.59|681.69|677.69|681.54|677.54|11
1618233870000|2021-04-12 13:24:30|681.6|677.6|681.58|677.58|681.6|677.6|681.57|677.57|11
1618233880000|2021-04-12 13:24:40|681.62|677.62|681.52|677.52|681.62|677.62|681.51|677.51|15
1618233890000|2021-04-12 13:24:50|681.45|677.45|681.27|677.27|681.45|677.45|681.27|677.27|22
1618233900000|2021-04-12 13:25:00|681.26|677.26|681.15|677.15|681.26|677.26|681.1|677.1|16
1618233910000|2021-04-12 13:25:10|681.19|677.19|681.18|677.18|681.22|677.22|681.18|677.18|21
1618233920000|2021-04-12 13:25:20|681.19|677.19|681.2|677.2|681.2|677.2|680.98|676.98|24
1618233930000|2021-04-12 13:25:30|681.19|677.19|681.2|677.2|681.25|677.25|681.19|677.19|18
1618233940000|2021-04-12 13:25:40|681.21|677.21|681.13|677.13|681.21|677.21|681.11|677.11|15
1618233950000|2021-04-12 13:25:50|681.14|677.14|681.07|677.07|681.14|677.14|681|677|19
1618233960000|2021-04-12 13:26:00|681.09|677.09|681.06|677.06|681.09|677.09|681.06|677.06|14
1618233970000|2021-04-12 13:26:10|681.07|677.07|681|677|681.09|677.09|680.98|676.98|17
1618233980000|2021-04-12 13:26:20|680.98|676.98|680.95|676.95|680.99|676.99|680.93|676.93|17
1618233990000|2021-04-12 13:26:30|680.99|676.99|680.91|676.91|680.99|676.99|680.91|676.91|14
1618234000000|2021-04-12 13:26:40|680.92|676.92|681.09|677.09|681.12|677.12|680.91|676.91|17
1618234010000|2021-04-12 13:26:50|681.06|677.06|681.1|677.1|681.1|677.1|681.06|677.06|6
1618234020000|2021-04-12 13:27:00|681.09|677.09|680.97|676.97|681.1|677.1|680.97|676.97|16
1618234030000|2021-04-12 13:27:10|680.98|676.98|680.91|676.91|681.11|677.11|680.83|676.83|26
1618234040000|2021-04-12 13:27:20|680.9|676.9|680.34|676.34|681.02|677.02|680.33|676.33|31
1618234050000|2021-04-12 13:27:30|680.35|676.35|680.37|676.37|680.48|676.48|680.35|676.35|24
1618234060000|2021-04-12 13:27:40|680.35|676.35|680.59|676.59|680.59|676.59|680.35|676.35|27
1618234070000|2021-04-12 13:27:50|680.6|676.6|680.51|676.51|680.6|676.6|680.51|676.51|14
1618234080000|2021-04-12 13:28:00|680.5|676.5|680.07|676.07|680.5|676.5|680.07|676.07|27
1618234090000|2021-04-12 13:28:10|680.01|676.01|679.79|675.79|680.01|676.01|679.79|675.79|19
1618234100000|2021-04-12 13:28:20|679.8|675.8|679.87|675.87|679.87|675.87|679.78|675.78|18
1618234110000|2021-04-12 13:28:30|679.89|675.89|679.87|675.87|679.89|675.89|679.84|675.84|10
1618234120000|2021-04-12 13:28:40|679.85|675.85|680.22|676.22|680.22|676.22|679.82|675.82|22
1618234130000|2021-04-12 13:28:50|680.23|676.23|680.21|676.21|680.33|676.33|680.15|676.15|19
1618234140000|2021-04-12 13:29:00|680.22|676.22|680.21|676.21|680.22|676.22|680.21|676.21|2
1618234150000|2021-04-12 13:29:10|680.19|676.19|680.19|676.19|680.22|676.22|680.11|676.11|16
1618234160000|2021-04-12 13:29:20|680.2|676.2|680.3|676.3|680.3|676.3|680.16|676.16|6
1618234170000|2021-04-12 13:29:30|680.32|676.32|680.46|676.46|680.47|676.47|680.3|676.3|8
1618234180000|2021-04-12 13:29:40|680.49|676.49|680.61|676.61|680.61|676.61|680.48|676.48|9
1618234190000|2021-04-12 13:29:50|680.65|676.65|680.65|676.65|680.65|676.65|680.56|676.56|7
1618234200000|2021-04-12 13:30:00|680.68|676.68|680.73|676.73|680.83|676.83|680.65|676.65|10
1618234210000|2021-04-12 13:30:10|680.74|676.74|680.97|676.97|680.98|676.98|680.74|676.74|17
1618234220000|2021-04-12 13:30:20|680.96|676.96|680.96|676.96|680.97|676.97|680.95|676.95|21
1618234230000|2021-04-12 13:30:30|680.95|676.95|681.05|677.05|681.06|677.06|680.95|676.95|16
1618234240000|2021-04-12 13:30:40|681.09|677.09|681.19|677.19|681.22|677.22|680.97|676.97|25
1618234250000|2021-04-12 13:30:50|681.16|677.16|681.07|677.07|681.16|677.16|680.96|676.96|30
1618234260000|2021-04-12 13:31:00|681.11|677.11|681.19|677.19|681.19|677.19|681.06|677.06|25
1618234270000|2021-04-12 13:31:10|681.21|677.21|681.21|677.21|681.22|677.22|681.17|677.17|9
1618234280000|2021-04-12 13:31:20|681.2|677.2|681.32|677.32|681.35|677.35|681.2|677.2|9
1618234290000|2021-04-12 13:31:30|681.33|677.33|681.53|677.53|681.53|677.53|681.33|677.33|13
1618234300000|2021-04-12 13:31:40|681.54|677.54|681.73|677.73|681.73|677.73|681.52|677.52|9
1618234310000|2021-04-12 13:31:50|681.72|677.72|681.73|677.73|681.75|677.75|681.71|677.71|9
1618234320000|2021-04-12 13:32:00|681.5|677.5|681.78|677.78|681.79|677.79|681.5|677.5|22
1618234330000|2021-04-12 13:32:10|681.79|677.79|681.83|677.83|681.83|677.83|681.78|677.78|5
1618234340000|2021-04-12 13:32:20|681.81|677.81|681.52|677.52|681.81|677.81|681.5|677.5|8
1618234350000|2021-04-12 13:32:30|681.54|677.54|681.66|677.66|681.66|677.66|681.54|677.54|4
1618234360000|2021-04-12 13:32:40|681.69|677.69|681.64|677.64|681.7|677.7|681.64|677.64|8
1618234370000|2021-04-12 13:32:50|681.69|677.69|681.52|677.52|681.71|677.71|681.51|677.51|15
1618234380000|2021-04-12 13:33:00|681.51|677.51|681.15|677.15|681.51|677.51|681.14|677.14|23
1618234390000|2021-04-12 13:33:10|681.18|677.18|680.92|676.92|681.18|677.18|680.89|676.89|32
1618234400000|2021-04-12 13:33:20|680.9|676.9|680.47|676.47|680.9|676.9|680.47|676.47|34
1618234410000|2021-04-12 13:33:30|680.45|676.45|680.47|676.47|680.61|676.61|680.41|676.41|26
1618234420000|2021-04-12 13:33:40|680.49|676.49|680.62|676.62|680.68|676.68|680.44|676.44|32
1618234430000|2021-04-12 13:33:50|680.63|676.63|680.57|676.57|680.67|676.67|680.56|676.56|17
1618234440000|2021-04-12 13:34:00|680.59|676.59|680.54|676.54|680.59|676.59|680.53|676.53|15
1618234450000|2021-04-12 13:34:10|680.55|676.55|680.73|676.73|680.73|676.73|680.54|676.54|11
1618234460000|2021-04-12 13:34:20|680.72|676.72|680.84|676.84|681.17|677.17|680.72|676.72|21
1618234470000|2021-04-12 13:34:30|680.96|676.96|681.01|677.01|681.01|677.01|680.89|676.89|21
1618234480000|2021-04-12 13:34:40|681|677|681.05|677.05|681.05|677.05|680.98|676.98|21
1618234490000|2021-04-12 13:34:50|681.04|677.04|681.04|677.04|681.14|677.14|681.02|677.02|15
1618234500000|2021-04-12 13:35:00|681.08|677.08|680.88|676.88|681.08|677.08|680.85|676.85|21
1618234510000|2021-04-12 13:35:10|680.86|676.86|680.77|676.77|680.87|676.87|680.77|676.77|22
1618234520000|2021-04-12 13:35:20|680.76|676.76|680.9|676.9|680.94|676.94|680.76|676.76|21
1618234530000|2021-04-12 13:35:30|680.89|676.89|680.83|676.83|680.91|676.91|680.83|676.83|20
1618234540000|2021-04-12 13:35:40|680.84|676.84|680.83|676.83|680.85|676.85|680.82|676.82|13
1618234550000|2021-04-12 13:35:50|680.82|676.82|680.78|676.78|680.83|676.83|680.78|676.78|13
1618234560000|2021-04-12 13:36:00|680.79|676.79|680.72|676.72|680.79|676.79|680.69|676.69|10
1618234570000|2021-04-12 13:36:10|680.7|676.7|680.59|676.59|680.7|676.7|680.58|676.58|6
1618234580000|2021-04-12 13:36:20|680.58|676.58|680.33|676.33|680.58|676.58|680.28|676.28|16
1618234590000|2021-04-12 13:36:30|680.32|676.32|680.49|676.49|680.49|676.49|680.3|676.3|21
1618234600000|2021-04-12 13:36:40|680.48|676.48|680.38|676.38|680.54|676.54|680.35|676.35|27
1618234610000|2021-04-12 13:36:50|680.36|676.36|680.26|676.26|680.39|676.39|680.24|676.24|23
1618234620000|2021-04-12 13:37:00|680.25|676.25|680.09|676.09|680.26|676.26|680.09|676.09|16
1618234630000|2021-04-12 13:37:10|680.08|676.08|680.01|676.01|680.08|676.08|680.01|676.01|3
1618234640000|2021-04-12 13:37:20|680.03|676.03|679.6|675.6|680.03|676.03|679.6|675.6|22
1618234650000|2021-04-12 13:37:30|679.53|675.53|679.08|675.08|679.54|675.54|679.05|675.05|23
1618234660000|2021-04-12 13:37:40|679.11|675.11|678.88|674.88|679.11|675.11|678.88|674.88|11
1618234670000|2021-04-12 13:37:50|678.91|674.91|679.12|675.12|679.12|675.12|678.91|674.91|5
1618234680000|2021-04-12 13:38:00|679.18|675.18|679.31|675.31|679.31|675.31|679.18|675.18|18
1618234690000|2021-04-12 13:38:10|679.3|675.3|679.19|675.19|679.32|675.32|679.17|675.17|10
1618234700000|2021-04-12 13:38:20|679.18|675.18|678.94|674.94|679.18|675.18|678.94|674.94|18
1618234710000|2021-04-12 13:38:30|678.95|674.95|679.03|675.03|679.15|675.15|678.95|674.95|20
1618234720000|2021-04-12 13:38:40|679.02|675.02|679.23|675.23|679.23|675.23|679.02|675.02|17
1618234730000|2021-04-12 13:38:50|679.26|675.26|679.25|675.25|679.26|675.26|679.25|675.25|2
1618234740000|2021-04-12 13:39:00|679.24|675.24|679.09|675.09|679.25|675.25|679.09|675.09|9
1618234750000|2021-04-12 13:39:10|679.08|675.08|679.08|675.08|679.09|675.09|679.08|675.08|7
1618234760000|2021-04-12 13:39:20|679.11|675.11|679.44|675.44|679.45|675.45|679.1|675.1|12
1618234770000|2021-04-12 13:39:30|679.43|675.43|679.43|675.43|679.45|675.45|679.42|675.42|15
1618234780000|2021-04-12 13:39:40|679.46|675.46|679.33|675.33|679.46|675.46|679.33|675.33|21
1618234790000|2021-04-12 13:39:50|679.32|675.32|679.36|675.36|679.36|675.36|679.28|675.28|21
1618234800000|2021-04-12 13:40:00|679.37|675.37|679.52|675.52|679.53|675.53|679.36|675.36|22
1618234810000|2021-04-12 13:40:10|679.5|675.5|679.47|675.47|679.51|675.51|679.47|675.47|24
1618234820000|2021-04-12 13:40:20|679.46|675.46|679.46|675.46|679.48|675.48|679.45|675.45|11
1618234830000|2021-04-12 13:40:30|679.47|675.47|679.38|675.38|679.47|675.47|679.31|675.31|26
1618234840000|2021-04-12 13:40:40|679.37|675.37|679.58|675.58|679.59|675.59|679.37|675.37|22
1618234850000|2021-04-12 13:40:50|679.57|675.57|679.57|675.57|679.6|675.6|679.57|675.57|20
1618234860000|2021-04-12 13:41:00|679.58|675.58|679.63|675.63|679.63|675.63|679.58|675.58|14
1618234870000|2021-04-12 13:41:10|679.62|675.62|679.76|675.76|679.85|675.85|679.62|675.62|25
1618234880000|2021-04-12 13:41:20|679.73|675.73|680.34|676.34|680.34|676.34|679.73|675.73|20
1618234890000|2021-04-12 13:41:30|680.33|676.33|680.51|676.51|680.51|676.51|680.33|676.33|20
1618234900000|2021-04-12 13:41:40|680.54|676.54|680.7|676.7|680.74|676.74|680.47|676.47|13
1618234910000|2021-04-12 13:41:50|680.88|676.88|680.87|676.87|680.91|676.91|680.82|676.82|25
1618234920000|2021-04-12 13:42:00|680.88|676.88|680.9|676.9|680.91|676.91|680.82|676.82|20
1618234930000|2021-04-12 13:42:10|680.91|676.91|680.88|676.88|680.91|676.91|680.85|676.85|20
1618234940000|2021-04-12 13:42:20|680.89|676.89|680.98|676.98|680.98|676.98|680.83|676.83|20
1618234950000|2021-04-12 13:42:30|681|677|681.1|677.1|681.1|677.1|680.95|676.95|26
1618234960000|2021-04-12 13:42:40|681.09|677.09|681.01|677.01|681.09|677.09|681.01|677.01|14
1618234970000|2021-04-12 13:42:50|681|677|680.98|676.98|681.01|677.01|680.96|676.96|13
1618234980000|2021-04-12 13:43:00|680.97|676.97|681.17|677.17|681.17|677.17|680.97|676.97|13
1618234990000|2021-04-12 13:43:10|681.16|677.16|681.33|677.33|681.4|677.4|681.15|677.15|14
1618235000000|2021-04-12 13:43:20|681.31|677.31|681.34|677.34|681.39|677.39|681.3|677.3|24
1618235010000|2021-04-12 13:43:30|681.36|677.36|681.35|677.35|681.38|677.38|681.31|677.31|23
1618235020000|2021-04-12 13:43:40|681.36|677.36|681.5|677.5|681.55|677.55|681.36|677.36|24
1618235030000|2021-04-12 13:43:50|681.51|677.51|681.39|677.39|681.51|677.51|681.38|677.38|15
1618235040000|2021-04-12 13:44:00|681.38|677.38|681.32|677.32|681.38|677.38|681.31|677.31|12
1618235050000|2021-04-12 13:44:10|681.31|677.31|681.28|677.28|681.32|677.32|681.25|677.25|11
1618235060000|2021-04-12 13:44:20|681.26|677.26|681.28|677.28|681.3|677.3|681.25|677.25|16
1618235070000|2021-04-12 13:44:30|681.27|677.27|681.1|677.1|681.27|677.27|681.1|677.1|10
1618235080000|2021-04-12 13:44:40|681.01|677.01|680.8|676.8|681.01|677.01|680.72|676.72|15
1618235090000|2021-04-12 13:44:50|680.77|676.77|680.82|676.82|680.95|676.95|680.64|676.64|19
1618235100000|2021-04-12 13:45:00|680.81|676.81|680.9|676.9|680.93|676.93|680.79|676.79|16
1618235110000|2021-04-12 13:45:10|680.91|676.91|680.96|676.96|681.06|677.06|680.91|676.91|29
1618235120000|2021-04-12 13:45:20|680.95|676.95|680.93|676.93|680.98|676.98|680.93|676.93|22
1618235130000|2021-04-12 13:45:30|680.92|676.92|680.98|676.98|680.99|676.99|680.87|676.87|19
1618235140000|2021-04-12 13:45:40|681.01|677.01|681.02|677.02|681.04|677.04|681.01|677.01|19
1618235150000|2021-04-12 13:45:50|681.01|677.01|681.16|677.16|681.16|677.16|680.97|676.97|25
1618235160000|2021-04-12 13:46:00|681.19|677.19|681.37|677.37|681.38|677.38|681.17|677.17|25
1618235170000|2021-04-12 13:46:10|681.36|677.36|681.03|677.03|681.38|677.38|680.98|676.98|27
1618235180000|2021-04-12 13:46:20|681.04|677.04|680.99|676.99|681.08|677.08|680.94|676.94|29
1618235190000|2021-04-12 13:46:30|680.98|676.98|680.93|676.93|681.01|677.01|680.91|676.91|23
1618235200000|2021-04-12 13:46:40|680.92|676.92|681.03|677.03|681.05|677.05|680.84|676.84|18
1618235210000|2021-04-12 13:46:50|681.04|677.04|681.11|677.11|681.12|677.12|681.03|677.03|11
1618235220000|2021-04-12 13:47:00|681.12|677.12|681.25|677.25|681.26|677.26|681.12|677.12|15
1618235230000|2021-04-12 13:47:10|681.24|677.24|681.25|677.25|681.25|677.25|681.23|677.23|4
1618235240000|2021-04-12 13:47:20|681.26|677.26|681.58|677.58|681.58|677.58|681.26|677.26|13
1618235250000|2021-04-12 13:47:30|681.59|677.59|681.66|677.66|681.66|677.66|681.33|677.33|22
1618235260000|2021-04-12 13:47:40|681.7|677.7|681.83|677.83|681.88|677.88|681.7|677.7|20
1618235270000|2021-04-12 13:47:50|681.78|677.78|681.79|677.79|681.85|677.85|681.77|677.77|12
1618235280000|2021-04-12 13:48:00|681.78|677.78|681.94|677.94|681.95|677.95|681.78|677.78|7
1618235290000|2021-04-12 13:48:10|681.95|677.95|681.81|677.81|681.96|677.96|681.68|677.68|26
1618235300000|2021-04-12 13:48:20|681.77|677.77|681.7|677.7|681.81|677.81|681.65|677.65|27
1618235310000|2021-04-12 13:48:30|681.69|677.69|681.38|677.38|681.69|677.69|681.3|677.3|26
1618235320000|2021-04-12 13:48:40|681.36|677.36|681.36|677.36|681.39|677.39|681.24|677.24|25
1618235330000|2021-04-12 13:48:50|681.3|677.3|681.28|677.28|681.34|677.34|681.27|677.27|30
1618235340000|2021-04-12 13:49:00|681.25|677.25|681.17|677.17|681.25|677.25|681.11|677.11|23
1618235350000|2021-04-12 13:49:10|681.16|677.16|681.19|677.19|681.28|677.28|681.16|677.16|30
1618235360000|2021-04-12 13:49:20|681.2|677.2|681.27|677.27|681.31|677.31|681.16|677.16|25
1618235370000|2021-04-12 13:49:30|681.28|677.28|681.34|677.34|681.34|677.34|681.26|677.26|20
1618235380000|2021-04-12 13:49:40|681.35|677.35|681.55|677.55|681.58|677.58|681.35|677.35|22
1618235390000|2021-04-12 13:49:50|681.53|677.53|681.5|677.5|681.57|677.57|681.48|677.48|12
1618235400000|2021-04-12 13:50:00|681.55|677.55|681.57|677.57|681.57|677.57|681.52|677.52|11
1618235410000|2021-04-12 13:50:10|681.59|677.59|681.81|677.81|681.86|677.86|681.59|677.59|13
1618235420000|2021-04-12 13:50:20|681.82|677.82|681.95|677.95|681.95|677.95|681.79|677.79|7
1618235430000|2021-04-12 13:50:30|681.92|677.92|681.69|677.69|681.95|677.95|681.69|677.69|21
1618235440000|2021-04-12 13:50:40|681.67|677.67|681.74|677.74|681.74|677.74|681.66|677.66|16
1618235450000|2021-04-12 13:50:50|681.73|677.73|681.63|677.63|681.77|677.77|681.62|677.62|25
1618235460000|2021-04-12 13:51:00|681.62|677.62|681.64|677.64|681.65|677.65|681.61|677.61|20
1618235470000|2021-04-12 13:51:10|681.65|677.65|681.01|677.01|681.65|677.65|681|677|28
1618235480000|2021-04-12 13:51:20|680.99|676.99|680.81|676.81|681.01|677.01|680.75|676.75|22
1618235490000|2021-04-12 13:51:30|680.82|676.82|680.79|676.79|680.82|676.82|680.75|676.75|19
1618235500000|2021-04-12 13:51:40|680.82|676.82|680.74|676.74|680.82|676.82|680.74|676.74|17
1618235510000|2021-04-12 13:51:50|680.79|676.79|680.81|676.81|680.83|676.83|680.74|676.74|18
1618235520000|2021-04-12 13:52:00|680.75|676.75|680.9|676.9|681.09|677.09|680.75|676.75|28
1618235530000|2021-04-12 13:52:10|680.91|676.91|680.91|676.91|680.97|676.97|680.87|676.87|19
1618235540000|2021-04-12 13:52:20|680.87|676.87|680.76|676.76|680.91|676.91|680.73|676.73|26
1618235550000|2021-04-12 13:52:30|680.75|676.75|680.83|676.83|680.83|676.83|680.75|676.75|5
1618235560000|2021-04-12 13:52:40|680.82|676.82|680.76|676.76|680.83|676.83|680.76|676.76|20
1618235570000|2021-04-12 13:52:50|680.75|676.75|680.67|676.67|680.75|676.75|680.64|676.64|26
1618235580000|2021-04-12 13:53:00|680.68|676.68|680.52|676.52|680.69|676.69|680.49|676.49|14
1618235590000|2021-04-12 13:53:10|680.53|676.53|680.37|676.37|680.54|676.54|680.32|676.32|26
1618235600000|2021-04-12 13:53:20|680.3|676.3|680.04|676.04|680.3|676.3|680.03|676.03|8
1618235610000|2021-04-12 13:53:30|680|676|679.82|675.82|680|676|679.76|675.76|26
1618235620000|2021-04-12 13:53:40|679.76|675.76|679.62|675.62|679.83|675.83|679.59|675.59|27
1618235630000|2021-04-12 13:53:50|679.61|675.61|679.62|675.62|679.66|675.66|679.61|675.61|13
1618235640000|2021-04-12 13:54:00|679.61|675.61|679.64|675.64|679.65|675.65|679.61|675.61|19
1618235650000|2021-04-12 13:54:10|679.63|675.63|679.69|675.69|679.7|675.7|679.63|675.63|10
1618235660000|2021-04-12 13:54:20|679.68|675.68|679.68|675.68|679.71|675.71|679.66|675.66|14
1618235670000|2021-04-12 13:54:30|679.67|675.67|679.64|675.64|679.68|675.68|679.64|675.64|9
1618235680000|2021-04-12 13:54:40|679.65|675.65|679.78|675.78|679.78|675.78|679.63|675.63|18
1618235690000|2021-04-12 13:54:50|679.81|675.81|679.74|675.74|679.81|675.81|679.74|675.74|11
1618235700000|2021-04-12 13:55:00|679.75|675.75|679.73|675.73|679.75|675.75|679.68|675.68|22
1618235710000|2021-04-12 13:55:10|679.7|675.7|679.67|675.67|679.71|675.71|679.66|675.66|11
1618235720000|2021-04-12 13:55:20|679.66|675.66|679.74|675.74|679.74|675.74|679.65|675.65|11
1618235730000|2021-04-12 13:55:30|679.73|675.73|679.74|675.74|679.74|675.74|679.73|675.73|4
1618235740000|2021-04-12 13:55:40|679.78|675.78|680.44|676.44|680.44|676.44|679.78|675.78|23
1618235750000|2021-04-12 13:55:50|680.48|676.48|680.78|676.78|680.78|676.78|680.42|676.42|13
1618235760000|2021-04-12 13:56:00|680.76|676.76|680.67|676.67|680.76|676.76|680.64|676.64|16
1618235770000|2021-04-12 13:56:10|680.66|676.66|680.46|676.46|680.66|676.66|680.38|676.38|25
1618235780000|2021-04-12 13:56:20|680.45|676.45|680.32|676.32|680.47|676.47|680.28|676.28|27
1618235790000|2021-04-12 13:56:30|680.33|676.33|680.31|676.31|680.41|676.41|680.31|676.31|22
1618235800000|2021-04-12 13:56:40|680.26|676.26|680.26|676.26|680.33|676.33|680.25|676.25|27
1618235810000|2021-04-12 13:56:50|680.29|676.29|680.21|676.21|680.31|676.31|680.09|676.09|14
1618235820000|2021-04-12 13:57:00|680.22|676.22|679.72|675.72|680.26|676.26|679.72|675.72|23
1618235830000|2021-04-12 13:57:10|679.73|675.73|679.73|675.73|679.73|675.73|679.69|675.69|24
1618235840000|2021-04-12 13:57:20|679.71|675.71|679.69|675.69|679.72|675.72|679.68|675.68|20
1618235850000|2021-04-12 13:57:30|679.68|675.68|679.5|675.5|679.68|675.68|679.5|675.5|21
1618235860000|2021-04-12 13:57:40|679.51|675.51|679.48|675.48|679.52|675.52|679.46|675.46|19
1618235870000|2021-04-12 13:57:50|679.47|675.47|679.46|675.46|679.71|675.71|679.44|675.44|23
1618235880000|2021-04-12 13:58:00|679.47|675.47|680.06|676.06|680.09|676.09|679.44|675.44|25
1618235890000|2021-04-12 13:58:10|680.04|676.04|680.08|676.08|680.19|676.19|680.04|676.04|26
1618235900000|2021-04-12 13:58:20|680.09|676.09|680.03|676.03|680.11|676.11|680.03|676.03|12
1618235910000|2021-04-12 13:58:30|680.04|676.04|680.17|676.17|680.17|676.17|680.01|676.01|23
1618235920000|2021-04-12 13:58:40|680.19|676.19|680.14|676.14|680.2|676.2|680.09|676.09|25
1618235930000|2021-04-12 13:58:50|680.12|676.12|680.08|676.08|680.16|676.16|680.06|676.06|21
1618235940000|2021-04-12 13:59:00|680.07|676.07|679.93|675.93|680.07|676.07|679.9|675.9|12
1618235950000|2021-04-12 13:59:10|679.97|675.97|679.82|675.82|679.97|675.97|679.82|675.82|19
1618235960000|2021-04-12 13:59:20|679.83|675.83|679.86|675.86|679.87|675.87|679.81|675.81|21
1618235970000|2021-04-12 13:59:30|679.8|675.8|679.71|675.71|679.8|675.8|679.71|675.71|17
1618235980000|2021-04-12 13:59:40|679.73|675.73|679.58|675.58|679.73|675.73|679.58|675.58|14
1618235990000|2021-04-12 13:59:50|679.6|675.6|679.52|675.52|679.73|675.73|679.46|675.46|27
1618236000000|2021-04-12 14:00:00|679.5|675.5|679.61|675.61|679.69|675.69|679.47|675.47|27
1618236010000|2021-04-12 14:00:10|679.58|675.58|679.54|675.54|679.58|675.58|679.45|675.45|17
1618236020000|2021-04-12 14:00:20|679.53|675.53|679.74|675.74|679.76|675.76|679.53|675.53|18
1618236030000|2021-04-12 14:00:30|679.76|675.76|679.73|675.73|679.82|675.82|679.72|675.72|21
1618236040000|2021-04-12 14:00:40|679.74|675.74|679.63|675.63|679.75|675.75|679.6|675.6|25
1618236050000|2021-04-12 14:00:50|679.62|675.62|679.54|675.54|679.66|675.66|679.54|675.54|19
1618236060000|2021-04-12 14:01:00|679.53|675.53|679.42|675.42|679.57|675.57|679.39|675.39|26
1618236070000|2021-04-12 14:01:10|679.46|675.46|679.35|675.35|679.46|675.46|679.35|675.35|22
1618236080000|2021-04-12 14:01:20|679.34|675.34|679.15|675.15|679.37|675.37|679.15|675.15|16
1618236090000|2021-04-12 14:01:30|679.14|675.14|679.24|675.24|679.26|675.26|679.14|675.14|22
1618236100000|2021-04-12 14:01:40|679.2|675.2|679.16|675.16|679.26|675.26|679.16|675.16|23
1618236110000|2021-04-12 14:01:50|679.15|675.15|679.27|675.27|679.41|675.41|679.15|675.15|18
1618236120000|2021-04-12 14:02:00|679.28|675.28|679.13|675.13|679.28|675.28|679.08|675.08|26
1618236130000|2021-04-12 14:02:10|679.14|675.14|678.92|674.92|679.14|675.14|678.92|674.92|29
1618236140000|2021-04-12 14:02:20|678.91|674.91|678.89|674.89|679|675|678.89|674.89|8
1618236150000|2021-04-12 14:02:30|678.88|674.88|678.82|674.82|678.88|674.88|678.8|674.8|13
1618236160000|2021-04-12 14:02:40|678.85|674.85|678.87|674.87|678.89|674.89|678.85|674.85|10
1618236170000|2021-04-12 14:02:50|678.9|674.9|678.8|674.8|678.9|674.9|678.78|674.78|12
1618236180000|2021-04-12 14:03:00|678.79|674.79|678.82|674.82|678.84|674.84|678.79|674.79|16
1618236190000|2021-04-12 14:03:10|678.81|674.81|678.9|674.9|678.92|674.92|678.77|674.77|17
1618236200000|2021-04-12 14:03:20|678.87|674.87|678.93|674.93|678.93|674.93|678.86|674.86|30
1618236210000|2021-04-12 14:03:30|678.94|674.94|678.76|674.76|678.96|674.96|678.74|674.74|25
1618236220000|2021-04-12 14:03:40|678.77|674.77|678.75|674.75|678.8|674.8|678.69|674.69|22
1618236230000|2021-04-12 14:03:50|678.74|674.74|678.57|674.57|678.75|674.75|678.57|674.57|19
1618236240000|2021-04-12 14:04:00|678.56|674.56|678.49|674.49|678.6|674.6|678.47|674.47|25
1618236250000|2021-04-12 14:04:10|678.51|674.51|678.47|674.47|678.59|674.59|678.47|674.47|18
1618236260000|2021-04-12 14:04:20|678.55|674.55|678.14|674.14|678.6|674.6|678.14|674.14|23
1618236270000|2021-04-12 14:04:30|678.13|674.13|677.57|673.57|678.14|674.14|677.57|673.57|23
1618236280000|2021-04-12 14:04:40|677.52|673.52|677.5|673.5|677.65|673.65|677.45|673.45|26
1618236290000|2021-04-12 14:04:50|677.49|673.49|677.33|673.33|677.55|673.55|677.03|673.03|21
1618236300000|2021-04-12 14:05:00|677.35|673.35|677.47|673.47|677.65|673.65|677.29|673.29|29
1618236310000|2021-04-12 14:05:10|677.4|673.4|676.72|672.72|677.53|673.53|676.52|672.52|29
1618236320000|2021-04-12 14:05:20|676.69|672.69|676.47|672.47|676.79|672.79|676.31|672.31|16
1618236330000|2021-04-12 14:05:30|676.45|672.45|676.07|672.07|676.47|672.47|676|672|29
1618236340000|2021-04-12 14:05:40|676.06|672.06|675.49|671.49|676.13|672.13|675.16|671.16|35
1618236350000|2021-04-12 14:05:50|675.56|671.56|675.38|671.38|675.61|671.61|675.33|671.33|29
1618236360000|2021-04-12 14:06:00|675.55|671.55|675.74|671.74|675.74|671.74|675.52|671.52|25
1618236370000|2021-04-12 14:06:10|675.75|671.75|675.92|671.92|676.1|672.1|675.75|671.75|19
1618236380000|2021-04-12 14:06:20|675.89|671.89|675.88|671.88|675.99|671.99|675.84|671.84|28
1618236390000|2021-04-12 14:06:30|675.91|671.91|675.44|671.44|675.94|671.94|675.43|671.43|26
1618236400000|2021-04-12 14:06:40|675.42|671.42|675.45|671.45|675.59|671.59|675.22|671.22|29
1618236410000|2021-04-12 14:06:50|675.48|671.48|675.06|671.06|675.48|671.48|674.94|670.94|27
1618236420000|2021-04-12 14:07:00|675.04|671.04|674.66|670.66|675.1|671.1|674.5|670.5|20
1618236430000|2021-04-12 14:07:10|674.71|670.71|674.85|670.85|674.85|670.85|674.48|670.48|26
1618236440000|2021-04-12 14:07:20|674.83|670.83|675.02|671.02|675.04|671.04|674.83|670.83|24
1618236450000|2021-04-12 14:07:30|675.01|671.01|674.9|670.9|675.01|671.01|674.9|670.9|19
1618236460000|2021-04-12 14:07:40|674.89|670.89|674.18|670.18|674.9|670.9|674.11|670.11|22
1618236470000|2021-04-12 14:07:50|674.21|670.21|673.77|669.77|674.21|670.21|673.71|669.71|26
1618236480000|2021-04-12 14:08:00|673.8|669.8|674.28|670.28|674.34|670.34|673.7|669.7|30
1618236490000|2021-04-12 14:08:10|674.25|670.25|674.31|670.31|674.49|670.49|674.25|670.25|27
1618236500000|2021-04-12 14:08:20|674.34|670.34|674.35|670.35|674.41|670.41|674.33|670.33|30
1618236510000|2021-04-12 14:08:30|674.34|670.34|674.67|670.67|674.72|670.72|674.34|670.34|30
1618236520000|2021-04-12 14:08:40|674.66|670.66|674.6|670.6|674.72|670.72|674.51|670.51|30
1618236530000|2021-04-12 14:08:50|674.58|670.58|674.81|670.81|674.88|670.88|674.58|670.58|22
1618236540000|2021-04-12 14:09:00|674.77|670.77|674.28|670.28|674.77|670.77|674.28|670.28|27
1618236550000|2021-04-12 14:09:10|674.32|670.32|674.68|670.68|674.71|670.71|674.26|670.26|20
1618236560000|2021-04-12 14:09:20|674.67|670.67|675.08|671.08|675.09|671.09|674.63|670.63|23
1618236570000|2021-04-12 14:09:30|675.09|671.09|674.99|670.99|675.12|671.12|674.92|670.92|27
1618236580000|2021-04-12 14:09:40|674.89|670.89|675.06|671.06|675.06|671.06|674.89|670.89|25
1618236590000|2021-04-12 14:09:50|675.05|671.05|674.82|670.82|675.14|671.14|674.77|670.77|30
1618236600000|2021-04-12 14:10:00|674.84|670.84|675.04|671.04|675.05|671.05|674.79|670.79|17
1618236610000|2021-04-12 14:10:10|675.07|671.07|675.03|671.03|675.07|671.07|675|671|11
1618236620000|2021-04-12 14:10:20|675.04|671.04|675.09|671.09|675.09|671.09|675.01|671.01|13
1618236630000|2021-04-12 14:10:30|675.08|671.08|675.07|671.07|675.09|671.09|675.03|671.03|9
1618236640000|2021-04-12 14:10:40|675.06|671.06|674.9|670.9|675.14|671.14|674.9|670.9|15
1618236650000|2021-04-12 14:10:50|674.92|670.92|675.11|671.11|675.13|671.13|674.92|670.92|12
1618236660000|2021-04-12 14:11:00|675.12|671.12|675.08|671.08|675.13|671.13|675.01|671.01|19
1618236670000|2021-04-12 14:11:10|675.11|671.11|675.04|671.04|675.11|671.11|675.03|671.03|11
1618236680000|2021-04-12 14:11:20|675.03|671.03|675.05|671.05|675.06|671.06|675.02|671.02|13
1618236690000|2021-04-12 14:11:30|675.04|671.04|675.23|671.23|675.24|671.24|675.04|671.04|21
1618236700000|2021-04-12 14:11:40|675.25|671.25|675.28|671.28|675.28|671.28|675.22|671.22|11
1618236710000|2021-04-12 14:11:50|675.29|671.29|675.34|671.34|675.34|671.34|675.27|671.27|7
1618236720000|2021-04-12 14:12:00|675.33|671.33|675.67|671.67|675.68|671.68|675.33|671.33|20
1618236730000|2021-04-12 14:12:10|675.68|671.68|675.67|671.67|675.68|671.68|675.66|671.66|6
1618236740000|2021-04-12 14:12:20|675.76|671.76|675.73|671.73|675.77|671.77|675.73|671.73|6
1618236750000|2021-04-12 14:12:30|675.74|671.74|675.79|671.79|675.79|671.79|675.74|671.74|8
1618236760000|2021-04-12 14:12:40|675.78|671.78|675.61|671.61|675.79|671.79|675.61|671.61|11
1618236770000|2021-04-12 14:12:50|675.6|671.6|675.1|671.1|675.6|671.6|675.06|671.06|22
1618236780000|2021-04-12 14:13:00|675.18|671.18|674.95|670.95|675.27|671.27|674.94|670.94|27
1618236790000|2021-04-12 14:13:10|674.94|670.94|674.48|670.48|674.95|670.95|674.46|670.46|25
1618236800000|2021-04-12 14:13:20|674.51|670.51|674.53|670.53|674.54|670.54|674.49|670.49|15
1618236810000|2021-04-12 14:13:30|674.52|670.52|674.14|670.14|674.55|670.55|674.08|670.08|30
1618236820000|2021-04-12 14:13:40|674.15|670.15|674.19|670.19|674.41|670.41|674.13|670.13|27
1618236830000|2021-04-12 14:13:50|674.23|670.23|674.33|670.33|674.36|670.36|674.2|670.2|22
1618236840000|2021-04-12 14:14:00|674.32|670.32|674.59|670.59|674.69|670.69|674.28|670.28|22
1618236850000|2021-04-12 14:14:10|674.6|670.6|675.4|671.4|675.4|671.4|674.59|670.59|25
1618236860000|2021-04-12 14:14:20|675.45|671.45|675.51|671.51|675.85|671.85|675.39|671.39|29
1618236870000|2021-04-12 14:14:30|675.52|671.52|675.29|671.29|675.64|671.64|675.1|671.1|30
1618236880000|2021-04-12 14:14:40|675.28|671.28|675.38|671.38|675.38|671.38|675.24|671.24|20
1618236890000|2021-04-12 14:14:50|675.36|671.36|675.54|671.54|675.68|671.68|675.34|671.34|30
1618236900000|2021-04-12 14:15:00|675.52|671.52|675.17|671.17|675.52|671.52|675.02|671.02|25
1618236910000|2021-04-12 14:15:10|675.22|671.22|674.96|670.96|675.22|671.22|674.96|670.96|20
1618236920000|2021-04-12 14:15:20|674.95|670.95|674.78|670.78|674.98|670.98|674.64|670.64|29
1618236930000|2021-04-12 14:15:30|674.76|670.76|674.69|670.69|674.77|670.77|674.68|670.68|16
1618236940000|2021-04-12 14:15:40|674.68|670.68|674.5|670.5|674.72|670.72|674.43|670.43|14
1618236950000|2021-04-12 14:15:50|674.49|670.49|674.62|670.62|674.62|670.62|674.49|670.49|17
1618236960000|2021-04-12 14:16:00|674.67|670.67|674.44|670.44|674.67|670.67|674.35|670.35|26
1618236970000|2021-04-12 14:16:10|674.4|670.4|674.44|670.44|674.51|670.51|674.37|670.37|13
1618236980000|2021-04-12 14:16:20|674.42|670.42|674.21|670.21|674.42|670.42|674.21|670.21|18
1618236990000|2021-04-12 14:16:30|674.25|670.25|674.4|670.4|674.52|670.52|674.2|670.2|19
1618237000000|2021-04-12 14:16:40|674.34|670.34|674.29|670.29|674.46|670.46|674.26|670.26|31
1618237010000|2021-04-12 14:16:50|674.31|670.31|674.16|670.16|674.31|670.31|674.14|670.14|25
1618237020000|2021-04-12 14:17:00|674.18|670.18|674.29|670.29|674.32|670.32|674.12|670.12|29
1618237030000|2021-04-12 14:17:10|674.3|670.3|674.34|670.34|674.35|670.35|674.27|670.27|17
1618237040000|2021-04-12 14:17:20|674.33|670.33|674.6|670.6|674.63|670.63|674.33|670.33|21
1618237050000|2021-04-12 14:17:30|674.59|670.59|674.22|670.22|674.59|670.59|674.2|670.2|20
1618237060000|2021-04-12 14:17:40|674.2|670.2|674.34|670.34|674.34|670.34|674.18|670.18|19
1618237070000|2021-04-12 14:17:50|674.32|670.32|674.58|670.58|674.62|670.62|674.32|670.32|25
1618237080000|2021-04-12 14:18:00|674.59|670.59|675.02|671.02|675.03|671.03|674.58|670.58|24
1618237090000|2021-04-12 14:18:10|675.03|671.03|675.06|671.06|675.11|671.11|675.03|671.03|17
1618237100000|2021-04-12 14:18:20|675.02|671.02|674.94|670.94|675.06|671.06|674.92|670.92|20
1618237110000|2021-04-12 14:18:30|674.95|670.95|675.01|671.01|675.01|671.01|674.95|670.95|18
1618237120000|2021-04-12 14:18:40|674.97|670.97|674.89|670.89|675|671|674.86|670.86|21
1618237130000|2021-04-12 14:18:50|674.83|670.83|674.89|670.89|674.89|670.89|674.83|670.83|7
1618237140000|2021-04-12 14:19:00|674.9|670.9|674.94|670.94|674.94|670.94|674.87|670.87|9
1618237150000|2021-04-12 14:19:10|674.93|670.93|674.72|670.72|674.93|670.93|674.7|670.7|22
1618237160000|2021-04-12 14:19:20|674.73|670.73|675.07|671.07|675.07|671.07|674.73|670.73|22
1618237170000|2021-04-12 14:19:30|675.09|671.09|675.21|671.21|675.21|671.21|674.89|670.89|28
1618237180000|2021-04-12 14:19:40|675.22|671.22|675.62|671.62|675.62|671.62|675.22|671.22|24
1618237190000|2021-04-12 14:19:50|675.64|671.64|675.71|671.71|675.71|671.71|675.56|671.56|17
1618237200000|2021-04-12 14:20:00|675.75|671.75|675.89|671.89|675.89|671.89|675.75|671.75|15
1618237210000|2021-04-12 14:20:10|675.86|671.86|675.96|671.96|675.96|671.96|675.85|671.85|11
1618237220000|2021-04-12 14:20:20|675.98|671.98|676.32|672.32|676.36|672.36|675.98|671.98|22
1618237230000|2021-04-12 14:20:30|676.34|672.34|676.47|672.47|676.47|672.47|676.31|672.31|17
1618237240000|2021-04-12 14:20:40|676.46|672.46|676.51|672.51|676.51|672.51|676.46|672.46|12
1618237250000|2021-04-12 14:20:50|676.64|672.64|676.77|672.77|676.77|672.77|676.55|672.55|21
1618237260000|2021-04-12 14:21:00|676.79|672.79|676.94|672.94|676.99|672.99|676.78|672.78|15
1618237270000|2021-04-12 14:21:10|676.95|672.95|677|673|677|673|676.95|672.95|3
1618237280000|2021-04-12 14:21:20|676.99|672.99|677|673|677|673|676.84|672.84|12
1618237290000|2021-04-12 14:21:30|676.96|672.96|676.71|672.71|676.98|672.98|676.61|672.61|22
1618237300000|2021-04-12 14:21:40|676.67|672.67|676.65|672.65|676.76|672.76|676.55|672.55|27
1618237310000|2021-04-12 14:21:50|676.64|672.64|676.58|672.58|676.68|672.68|676.39|672.39|22
1618237320000|2021-04-12 14:22:00|676.59|672.59|676.57|672.57|676.67|672.67|676.57|672.57|12
1618237330000|2021-04-12 14:22:10|676.61|672.61|676.7|672.7|676.75|672.75|676.61|672.61|13
1618237340000|2021-04-12 14:22:20|676.79|672.79|676.68|672.68|676.98|672.98|676.68|672.68|20
1618237350000|2021-04-12 14:22:30|676.65|672.65|676.81|672.81|676.81|672.81|676.65|672.65|7
1618237360000|2021-04-12 14:22:40|676.87|672.87|676.96|672.96|677.01|673.01|676.78|672.78|23
1618237370000|2021-04-12 14:22:50|677.01|673.01|677.09|673.09|677.1|673.1|677.01|673.01|10
1618237380000|2021-04-12 14:23:00|676.86|672.86|677.3|673.3|677.34|673.34|676.86|672.86|27
1618237390000|2021-04-12 14:23:10|677.32|673.32|677.31|673.31|677.32|673.32|677.2|673.2|20
1618237400000|2021-04-12 14:23:20|677.3|673.3|677.31|673.31|677.41|673.41|677.25|673.25|18
1618237410000|2021-04-12 14:23:30|677.35|673.35|677.34|673.34|677.42|673.42|677.2|673.2|23
1618237420000|2021-04-12 14:23:40|677.42|673.42|677.44|673.44|677.5|673.5|677.27|673.27|15
1618237430000|2021-04-12 14:23:50|677.43|673.43|677.5|673.5|677.5|673.5|677.43|673.43|15
1618237440000|2021-04-12 14:24:00|677.47|673.47|677.62|673.62|677.63|673.63|677.46|673.46|27
1618237450000|2021-04-12 14:24:10|677.63|673.63|677.6|673.6|677.66|673.66|677.57|673.57|26
1618237460000|2021-04-12 14:24:20|677.56|673.56|677.6|673.6|677.61|673.61|677.5|673.5|18
1618237470000|2021-04-12 14:24:30|677.61|673.61|677.69|673.69|677.71|673.71|677.61|673.61|11
1618237480000|2021-04-12 14:24:40|677.7|673.7|677.69|673.69|677.7|673.7|677.68|673.68|6
1618237490000|2021-04-12 14:24:50|677.68|673.68|677.58|673.58|677.73|673.73|677.58|673.58|13
1618237500000|2021-04-12 14:25:00|677.49|673.49|677.34|673.34|677.51|673.51|677.29|673.29|21
1618237510000|2021-04-12 14:25:10|677.37|673.37|676.97|672.97|677.37|673.37|676.96|672.96|19
1618237520000|2021-04-12 14:25:20|676.98|672.98|676.71|672.71|676.99|672.99|676.7|672.7|26
1618237530000|2021-04-12 14:25:30|676.69|672.69|676.55|672.55|676.78|672.78|676.51|672.51|20
1618237540000|2021-04-12 14:25:40|676.63|672.63|676.64|672.64|676.64|672.64|676.5|672.5|26
1618237550000|2021-04-12 14:25:50|676.62|672.62|676.66|672.66|676.72|672.72|676.57|672.57|21
1618237560000|2021-04-12 14:26:00|676.67|672.67|676.54|672.54|676.68|672.68|676.39|672.39|29
1618237570000|2021-04-12 14:26:10|676.51|672.51|676.59|672.59|676.62|672.62|676.51|672.51|20
1618237580000|2021-04-12 14:26:20|676.66|672.66|676.6|672.6|676.66|672.66|676.59|672.59|15
1618237590000|2021-04-12 14:26:30|676.59|672.59|676.61|672.61|676.62|672.62|676.59|672.59|6
1618237600000|2021-04-12 14:26:40|676.62|672.62|676.65|672.65|676.65|672.65|676.59|672.59|16
1618237610000|2021-04-12 14:26:50|676.67|672.67|676.69|672.69|676.73|672.73|676.66|672.66|22
1618237620000|2021-04-12 14:27:00|676.68|672.68|676.76|672.76|676.76|672.76|676.66|672.66|14
1618237630000|2021-04-12 14:27:10|676.75|672.75|676.72|672.72|676.77|672.77|676.72|672.72|21
1618237640000|2021-04-12 14:27:20|676.73|672.73|676.82|672.82|676.82|672.82|676.7|672.7|18
1618237650000|2021-04-12 14:27:30|676.81|672.81|676.81|672.81|676.82|672.82|676.76|672.76|19
1618237660000|2021-04-12 14:27:40|676.82|672.82|676.96|672.96|676.98|672.98|676.8|672.8|21
1618237670000|2021-04-12 14:27:50|676.95|672.95|677.06|673.06|677.07|673.07|676.94|672.94|20
1618237680000|2021-04-12 14:28:00|677.07|673.07|677.01|673.01|677.12|673.12|676.97|672.97|19
1618237690000|2021-04-12 14:28:10|677.04|673.04|677.13|673.13|677.14|673.14|676.99|672.99|24
1618237700000|2021-04-12 14:28:20|677.14|673.14|677.07|673.07|677.25|673.25|677.06|673.06|19
1618237710000|2021-04-12 14:28:30|677.1|673.1|677.3|673.3|677.31|673.31|677.1|673.1|12
1618237720000|2021-04-12 14:28:40|677.29|673.29|677.3|673.3|677.3|673.3|677.29|673.29|2
1618237730000|2021-04-12 14:28:50|677.42|673.42|677.48|673.48|677.48|673.48|677.41|673.41|5
1618237740000|2021-04-12 14:29:00|677.5|673.5|677.17|673.17|677.52|673.52|677.17|673.17|15
1618237750000|2021-04-12 14:29:10|677.16|673.16|677.05|673.05|677.29|673.29|677.03|673.03|28
1618237760000|2021-04-12 14:29:20|677.04|673.04|677.16|673.16|677.26|673.26|676.94|672.94|29
1618237770000|2021-04-12 14:29:30|677.14|673.14|677.08|673.08|677.19|673.19|677.04|673.04|34
1618237780000|2021-04-12 14:29:40|677.09|673.09|676.89|672.89|677.09|673.09|676.87|672.87|24
1618237790000|2021-04-12 14:29:50|676.9|672.9|677.02|673.02|677.03|673.03|676.9|672.9|13
1618237800000|2021-04-12 14:30:00|677.03|673.03|676.99|672.99|677.03|673.03|676.98|672.98|13
1618237810000|2021-04-12 14:30:10|676.93|672.93|677.57|673.57|677.57|673.57|676.91|672.91|28
1618237820000|2021-04-12 14:30:20|677.4|673.4|677.64|673.64|677.64|673.64|677.4|673.4|33
1618237830000|2021-04-12 14:30:30|677.66|673.66|677.46|673.46|677.66|673.66|677.37|673.37|27
1618237840000|2021-04-12 14:30:40|677.45|673.45|677.47|673.47|677.5|673.5|677.42|673.42|14
1618237850000|2021-04-12 14:30:50|677.46|673.46|677.43|673.43|677.48|673.48|677.43|673.43|16
1618237860000|2021-04-12 14:31:00|677.46|673.46|677.48|673.48|677.48|673.48|677.42|673.42|16
1618237870000|2021-04-12 14:31:10|677.39|673.39|677.2|673.2|677.39|673.39|677.19|673.19|24
1618237880000|2021-04-12 14:31:20|677.24|673.24|677.12|673.12|677.24|673.24|677.1|673.1|18
1618237890000|2021-04-12 14:31:30|677.13|673.13|676.99|672.99|677.13|673.13|676.99|672.99|8
1618237900000|2021-04-12 14:31:40|677.16|673.16|677.14|673.14|677.18|673.18|677.06|673.06|24
1618237910000|2021-04-12 14:31:50|677.15|673.15|676.72|672.72|677.19|673.19|676.72|672.72|29
1618237920000|2021-04-12 14:32:00|676.71|672.71|676.54|672.54|676.75|672.75|676.47|672.47|17
1618237930000|2021-04-12 14:32:10|676.61|672.61|676.51|672.51|676.69|672.69|676.51|672.51|29
1618237940000|2021-04-12 14:32:20|676.53|672.53|676.38|672.38|676.55|672.55|676.38|672.38|20
1618237950000|2021-04-12 14:32:30|676.37|672.37|676.34|672.34|676.43|672.43|676.33|672.33|29
1618237960000|2021-04-12 14:32:40|676.33|672.33|676.35|672.35|676.47|672.47|676.29|672.29|32
1618237970000|2021-04-12 14:32:50|676.36|672.36|676.32|672.32|676.37|672.37|676.26|672.26|13
1618237980000|2021-04-12 14:33:00|676.33|672.33|676.31|672.31|676.33|672.33|676.27|672.27|10
1618237990000|2021-04-12 14:33:10|676.32|672.32|676.34|672.34|676.36|672.36|676.3|672.3|11
1618238000000|2021-04-12 14:33:20|676.35|672.35|676.36|672.36|676.39|672.39|676.34|672.34|14
1618238010000|2021-04-12 14:33:30|676.37|672.37|676.17|672.17|676.37|672.37|676.14|672.14|17
1618238020000|2021-04-12 14:33:40|676.18|672.18|675.65|671.65|676.18|672.18|675.54|671.54|25
1618238030000|2021-04-12 14:33:50|675.68|671.68|675.41|671.41|675.68|671.68|675.37|671.37|28
1618238040000|2021-04-12 14:34:00|675.4|671.4|675.38|671.38|675.4|671.4|675.29|671.29|29
1618238050000|2021-04-12 14:34:10|675.37|671.37|675.32|671.32|675.4|671.4|675.3|671.3|18
1618238060000|2021-04-12 14:34:20|675.33|671.33|675.41|671.41|675.41|671.41|675.29|671.29|14
1618238070000|2021-04-12 14:34:30|675.4|671.4|675.42|671.42|675.43|671.43|675.37|671.37|18
1618238080000|2021-04-12 14:34:40|675.41|671.41|675.56|671.56|675.56|671.56|675.4|671.4|23
1618238090000|2021-04-12 14:34:50|675.52|671.52|675.77|671.77|675.83|671.83|675.52|671.52|22
1618238100000|2021-04-12 14:35:00|675.74|671.74|675.36|671.36|675.74|671.74|675.36|671.36|26
1618238110000|2021-04-12 14:35:10|675.37|671.37|675.32|671.32|675.41|671.41|675.29|671.29|18
1618238120000|2021-04-12 14:35:20|675.3|671.3|675.24|671.24|675.31|671.31|675.17|671.17|14
1618238130000|2021-04-12 14:35:30|675.21|671.21|675.05|671.05|675.21|671.21|675.03|671.03|12
1618238140000|2021-04-12 14:35:40|675.01|671.01|674.83|670.83|675.06|671.06|674.81|670.81|25
1618238150000|2021-04-12 14:35:50|674.81|670.81|674.76|670.76|674.81|670.81|674.68|670.68|26
1618238160000|2021-04-12 14:36:00|674.77|670.77|674.99|670.99|675.01|671.01|674.71|670.71|27
1618238170000|2021-04-12 14:36:10|675.05|671.05|674.76|670.76|675.12|671.12|674.75|670.75|21
1618238180000|2021-04-12 14:36:20|674.78|670.78|674.88|670.88|674.95|670.95|674.77|670.77|22
1618238190000|2021-04-12 14:36:30|674.87|670.87|674.79|670.79|674.97|670.97|674.79|670.79|29
1618238200000|2021-04-12 14:36:40|674.74|670.74|674.87|670.87|674.89|670.89|674.74|670.74|22
1618238210000|2021-04-12 14:36:50|674.86|670.86|674.92|670.92|674.93|670.93|674.79|670.79|25
1618238220000|2021-04-12 14:37:00|674.91|670.91|675.25|671.25|675.3|671.3|674.83|670.83|32
1618238230000|2021-04-12 14:37:10|675.29|671.29|675.35|671.35|675.46|671.46|675.19|671.19|23
1618238240000|2021-04-12 14:37:20|675.36|671.36|675.39|671.39|675.41|671.41|675.26|671.26|22
1618238250000|2021-04-12 14:37:30|675.38|671.38|675.22|671.22|675.38|671.38|675.18|671.18|22
1618238260000|2021-04-12 14:37:40|675.21|671.21|675.17|671.17|675.23|671.23|675.13|671.13|15
1618238270000|2021-04-12 14:37:50|675.16|671.16|675.39|671.39|675.42|671.42|675.16|671.16|16
1618238280000|2021-04-12 14:38:00|675.41|671.41|675.56|671.56|675.56|671.56|675.28|671.28|22
1618238290000|2021-04-12 14:38:10|675.55|671.55|675.44|671.44|675.59|671.59|675.34|671.34|23
1618238300000|2021-04-12 14:38:20|675.45|671.45|675.49|671.49|675.49|671.49|675.43|671.43|12
1618238310000|2021-04-12 14:38:30|675.47|671.47|675.22|671.22|675.49|671.49|675.21|671.21|14
1618238320000|2021-04-12 14:38:40|675.2|671.2|675.19|671.19|675.22|671.22|675.19|671.19|9
1618238330000|2021-04-12 14:38:50|675.18|671.18|675.19|671.19|675.19|671.19|675.18|671.18|4
1618238340000|2021-04-12 14:39:00|675.17|671.17|674.82|670.82|675.18|671.18|674.82|670.82|19
1618238350000|2021-04-12 14:39:10|674.8|670.8|674.79|670.79|675.06|671.06|674.75|670.75|19
1618238360000|2021-04-12 14:39:20|674.66|670.66|674.39|670.39|675.03|671.03|674.36|670.36|15
1618238370000|2021-04-12 14:39:30|674.27|670.27|673.95|669.95|674.27|670.27|673.95|669.95|18
1618238380000|2021-04-12 14:39:40|674|670|673.63|669.63|674.17|670.17|673.59|669.59|31
1618238390000|2021-04-12 14:39:50|673.73|669.73|673.68|669.68|673.95|669.95|673.62|669.62|16
1618238400000|2021-04-12 14:40:00|673.69|669.69|673.86|669.86|673.87|669.87|673.69|669.69|17
1618238410000|2021-04-12 14:40:10|673.92|669.92|673.84|669.84|673.92|669.92|673.82|669.82|25
1618238420000|2021-04-12 14:40:20|673.82|669.82|673.73|669.73|673.9|669.9|673.73|669.73|25
1618238430000|2021-04-12 14:40:30|673.78|669.78|673.75|669.75|673.8|669.8|673.64|669.64|19
1618238440000|2021-04-12 14:40:40|673.69|669.69|673.76|669.76|673.96|669.96|673.69|669.69|23
1618238450000|2021-04-12 14:40:50|673.46|669.46|673.32|669.32|673.59|669.59|673.32|669.32|32
1618238460000|2021-04-12 14:41:00|673.3|669.3|673.56|669.56|673.56|669.56|673.3|669.3|29
1618238470000|2021-04-12 14:41:10|673.68|669.68|673.65|669.65|673.68|669.68|673.5|669.5|29
1618238480000|2021-04-12 14:41:20|673.67|669.67|673.5|669.5|673.74|669.74|673.4|669.4|26
1618238490000|2021-04-12 14:41:30|673.49|669.49|673.48|669.48|673.54|669.54|673.46|669.46|26
1618238500000|2021-04-12 14:41:40|673.49|669.49|673.52|669.52|673.57|669.57|673.36|669.36|32
1618238510000|2021-04-12 14:41:50|673.49|669.49|673.37|669.37|673.55|669.55|673.37|669.37|21
1618238520000|2021-04-12 14:42:00|673.39|669.39|673.26|669.26|673.41|669.41|673.24|669.24|21
1618238530000|2021-04-12 14:42:10|673.28|669.28|673.04|669.04|673.28|669.28|672.87|668.87|28
1618238540000|2021-04-12 14:42:20|673.11|669.11|672.73|668.73|673.11|669.11|672.67|668.67|27
1618238550000|2021-04-12 14:42:30|672.68|668.68|672.38|668.38|672.68|668.68|672.38|668.38|25
1618238560000|2021-04-12 14:42:40|672.37|668.37|672.38|668.38|672.49|668.49|672.37|668.37|30
1618238570000|2021-04-12 14:42:50|672.42|668.42|672.44|668.44|672.5|668.5|672.31|668.31|23
1618238580000|2021-04-12 14:43:00|672.43|668.43|672.35|668.35|672.44|668.44|672.26|668.26|22
1618238590000|2021-04-12 14:43:10|672.38|668.38|672.32|668.32|672.4|668.4|672.3|668.3|14
1618238600000|2021-04-12 14:43:20|672.33|668.33|672.45|668.45|672.49|668.49|672.26|668.26|24
1618238610000|2021-04-12 14:43:30|672.46|668.46|672.48|668.48|672.5|668.5|672.46|668.46|16
1618238620000|2021-04-12 14:43:40|672.49|668.49|672.5|668.5|672.56|668.56|672.42|668.42|19
1618238630000|2021-04-12 14:43:50|672.49|668.49|672.49|668.49|672.58|668.58|672.49|668.49|12
1618238640000|2021-04-12 14:44:00|672.42|668.42|672.35|668.35|672.42|668.42|672.3|668.3|24
1618238650000|2021-04-12 14:44:10|672.31|668.31|672.36|668.36|672.39|668.39|672.26|668.26|25
1618238660000|2021-04-12 14:44:20|672.37|668.37|672.35|668.35|672.37|668.37|672.29|668.29|11
1618238670000|2021-04-12 14:44:30|672.36|668.36|672.31|668.31|672.37|668.37|672.22|668.22|19
1618238680000|2021-04-12 14:44:40|672.36|668.36|672.29|668.29|672.37|668.37|672.24|668.24|26
1618238690000|2021-04-12 14:44:50|672.28|668.28|672.3|668.3|672.33|668.33|672.23|668.23|24
1618238700000|2021-04-12 14:45:00|672.29|668.29|672.31|668.31|672.32|668.32|672.28|668.28|13
1618238710000|2021-04-12 14:45:10|672.3|668.3|672.33|668.33|672.33|668.33|672.27|668.27|18
1618238720000|2021-04-12 14:45:20|672.31|668.31|672.49|668.49|672.51|668.51|672.3|668.3|28
1618238730000|2021-04-12 14:45:30|672.48|668.48|672.35|668.35|672.52|668.52|672.32|668.32|19
1618238740000|2021-04-12 14:45:40|672.34|668.34|672.29|668.29|672.36|668.36|672.29|668.29|20
1618238750000|2021-04-12 14:45:50|672.27|668.27|672.25|668.25|672.29|668.29|672.23|668.23|14
1618238760000|2021-04-12 14:46:00|672.24|668.24|672.2|668.2|672.25|668.25|672.19|668.19|17
1618238770000|2021-04-12 14:46:10|672.22|668.22|671.9|667.9|672.22|668.22|671.82|667.82|22
1618238780000|2021-04-12 14:46:20|671.8|667.8|671.75|667.75|671.94|667.94|671.72|667.72|22
1618238790000|2021-04-12 14:46:30|671.81|667.81|671.64|667.64|671.82|667.82|671.64|667.64|13
1618238800000|2021-04-12 14:46:40|671.63|667.63|671.5|667.5|671.97|667.97|671.5|667.5|24
1618238810000|2021-04-12 14:46:50|671.54|667.54|671.41|667.41|671.54|667.54|671.4|667.4|17
1618238820000|2021-04-12 14:47:00|671.42|667.42|671.81|667.81|671.83|667.83|671.42|667.42|25
1618238830000|2021-04-12 14:47:10|671.85|667.85|672.22|668.22|672.22|668.22|671.84|667.84|28
1618238840000|2021-04-12 14:47:20|672.17|668.17|671.92|667.92|672.18|668.18|671.81|667.81|33
1618238850000|2021-04-12 14:47:30|671.94|667.94|671.99|667.99|672.01|668.01|671.8|667.8|31
1618238860000|2021-04-12 14:47:40|672|668|671.95|667.95|672|668|671.91|667.91|31
1618238870000|2021-04-12 14:47:50|671.92|667.92|671.74|667.74|671.94|667.94|671.71|667.71|30
1618238880000|2021-04-12 14:48:00|671.73|667.73|671.87|667.87|671.92|667.92|671.72|667.72|29
1618238890000|2021-04-12 14:48:10|671.86|667.86|671.8|667.8|671.91|667.91|671.76|667.76|27
1618238900000|2021-04-12 14:48:20|671.76|667.76|671.91|667.91|671.91|667.91|671.76|667.76|11
1618238910000|2021-04-12 14:48:30|671.89|667.89|671.73|667.73|671.91|667.91|671.73|667.73|26
1618238920000|2021-04-12 14:48:40|671.71|667.71|671.51|667.51|671.78|667.78|671.5|667.5|21
1618238930000|2021-04-12 14:48:50|671.48|667.48|670.92|666.92|671.52|667.52|670.92|666.92|25
1618238940000|2021-04-12 14:49:00|671.03|667.03|671.09|667.09|671.11|667.11|670.86|666.86|21
1618238950000|2021-04-12 14:49:10|671.03|667.03|671.17|667.17|671.35|667.35|671.03|667.03|38
1618238960000|2021-04-12 14:49:20|671.15|667.15|671.23|667.23|671.39|667.39|671.14|667.14|32
1618238970000|2021-04-12 14:49:30|671.22|667.22|671.35|667.35|671.35|667.35|671.17|667.17|26
1618238980000|2021-04-12 14:49:40|671.3|667.3|671.46|667.46|671.49|667.49|671.28|667.28|31
1618238990000|2021-04-12 14:49:50|671.44|667.44|671.46|667.46|671.47|667.47|671.35|667.35|29
1618239000000|2021-04-12 14:50:00|671.45|667.45|671.74|667.74|671.74|667.74|671.45|667.45|24
1618239010000|2021-04-12 14:50:10|671.73|667.73|672.68|668.68|672.76|668.76|671.68|667.68|29
1618239020000|2021-04-12 14:50:20|672.67|668.67|672.89|668.89|672.96|668.96|672.64|668.64|30
1618239030000|2021-04-12 14:50:30|672.97|668.97|673.29|669.29|673.33|669.33|672.97|668.97|24
1618239040000|2021-04-12 14:50:40|673.32|669.32|673.35|669.35|673.35|669.35|673.22|669.22|20
1618239050000|2021-04-12 14:50:50|673.34|669.34|672.59|668.59|673.35|669.35|672.56|668.56|33
1618239060000|2021-04-12 14:51:00|672.62|668.62|672.7|668.7|672.76|668.76|672.62|668.62|27
1618239070000|2021-04-12 14:51:10|672.72|668.72|672.7|668.7|672.79|668.79|672.68|668.68|19
1618239080000|2021-04-12 14:51:20|672.68|668.68|672.58|668.58|672.68|668.68|672.57|668.57|13
1618239090000|2021-04-12 14:51:30|672.59|668.59|672.84|668.84|672.85|668.85|672.58|668.58|15
1618239100000|2021-04-12 14:51:40|672.86|668.86|673.18|669.18|673.2|669.2|672.84|668.84|20
1618239110000|2021-04-12 14:51:50|673.19|669.19|672.7|668.7|673.36|669.36|672.7|668.7|32
1618239120000|2021-04-12 14:52:00|672.67|668.67|672.09|668.09|672.67|668.67|672.06|668.06|33
1618239130000|2021-04-12 14:52:10|672.13|668.13|672.17|668.17|672.25|668.25|672.08|668.08|18
1618239140000|2021-04-12 14:52:20|672.15|668.15|672.18|668.18|672.24|668.24|672.1|668.1|27
1618239150000|2021-04-12 14:52:30|672.17|668.17|672.04|668.04|672.17|668.17|672|668|10
1618239160000|2021-04-12 14:52:40|672|668|671.97|667.97|672.07|668.07|671.97|667.97|12
1618239170000|2021-04-12 14:52:50|671.96|667.96|671.74|667.74|671.96|667.96|671.66|667.66|30
1618239180000|2021-04-12 14:53:00|671.76|667.76|671.55|667.55|671.83|667.83|671.54|667.54|27
1618239190000|2021-04-12 14:53:10|671.65|667.65|671.77|667.77|671.85|667.85|671.6|667.6|34
1618239200000|2021-04-12 14:53:20|671.79|667.79|671.96|667.96|671.96|667.96|671.72|667.72|28
1618239210000|2021-04-12 14:53:30|671.97|667.97|671.98|667.98|672.03|668.03|671.97|667.97|13
1618239220000|2021-04-12 14:53:40|672|668|672.03|668.03|672.1|668.1|671.97|667.97|17
1618239230000|2021-04-12 14:53:50|672.04|668.04|672.31|668.31|672.39|668.39|672.04|668.04|15
1618239240000|2021-04-12 14:54:00|672.32|668.32|672.42|668.42|672.42|668.42|672.31|668.31|20
1618239250000|2021-04-12 14:54:10|672.41|668.41|672.38|668.38|672.42|668.42|672.38|668.38|12
1618239260000|2021-04-12 14:54:20|672.4|668.4|672.22|668.22|672.4|668.4|672.21|668.21|12
1618239270000|2021-04-12 14:54:30|672.16|668.16|671.89|667.89|672.19|668.19|671.88|667.88|19
1618239280000|2021-04-12 14:54:40|671.87|667.87|671.68|667.68|671.95|667.95|671.62|667.62|20
1618239290000|2021-04-12 14:54:50|671.67|667.67|671.7|667.7|671.7|667.7|671.67|667.67|4
1618239300000|2021-04-12 14:55:00|671.71|667.71|671.81|667.81|671.81|667.81|671.63|667.63|19
1618239310000|2021-04-12 14:55:10|671.82|667.82|671.78|667.78|671.85|667.85|671.74|667.74|13
1618239320000|2021-04-12 14:55:20|671.79|667.79|671.79|667.79|671.81|667.81|671.71|667.71|18
1618239330000|2021-04-12 14:55:30|671.81|667.81|671.77|667.77|671.81|667.81|671.75|667.75|7
1618239340000|2021-04-12 14:55:40|671.79|667.79|671.43|667.43|671.86|667.86|671.43|667.43|21
1618239350000|2021-04-12 14:55:50|671.6|667.6|670.93|666.93|671.6|667.6|670.93|666.93|27
1618239360000|2021-04-12 14:56:00|670.92|666.92|670.97|666.97|671.24|667.24|670.92|666.92|30
1618239370000|2021-04-12 14:56:10|670.95|666.95|670.62|666.62|670.97|666.97|670.44|666.44|26
1618239380000|2021-04-12 14:56:20|670.63|666.63|670.54|666.54|670.85|666.85|670.51|666.51|18
1618239390000|2021-04-12 14:56:30|670.52|666.52|670.15|666.15|670.62|666.62|670.06|666.06|22
1618239400000|2021-04-12 14:56:40|670.18|666.18|669.89|665.89|670.33|666.33|669.89|665.89|34
1618239410000|2021-04-12 14:56:50|669.9|665.9|670.03|666.03|670.07|666.07|669.89|665.89|29
1618239420000|2021-04-12 14:57:00|670.04|666.04|669.88|665.88|670.12|666.12|669.88|665.88|25
1618239430000|2021-04-12 14:57:10|670.04|666.04|669.88|665.88|670.04|666.04|669.88|665.88|5
1618239440000|2021-04-12 14:57:20|669.89|665.89|669.73|665.73|669.89|665.89|669.73|665.73|18
1618239450000|2021-04-12 14:57:30|669.72|665.72|669.48|665.48|669.74|665.74|669.48|665.48|10
1618239460000|2021-04-12 14:57:40|669.46|665.46|669.45|665.45|669.58|665.58|669.45|665.45|17
1618239470000|2021-04-12 14:57:50|669.43|665.43|669.83|665.83|669.83|665.83|669.43|665.43|23
1618239480000|2021-04-12 14:58:00|669.82|665.82|669.4|665.4|669.82|665.82|669.33|665.33|28
1618239490000|2021-04-12 14:58:10|669.33|665.33|668.75|664.75|669.33|665.33|668.59|664.59|27
1618239500000|2021-04-12 14:58:20|668.69|664.69|668.77|664.77|668.83|664.83|668.62|664.62|35
1618239510000|2021-04-12 14:58:30|668.7|664.7|668.45|664.45|668.84|664.84|668.44|664.44|31
1618239520000|2021-04-12 14:58:40|668.42|664.42|668.6|664.6|668.7|664.7|668.42|664.42|30
1618239530000|2021-04-12 14:58:50|668.59|664.59|668.39|664.39|668.66|664.66|668.36|664.36|31
1618239540000|2021-04-12 14:59:00|668.41|664.41|668.08|664.08|668.55|664.55|668.01|664.01|27
1618239550000|2021-04-12 14:59:10|668.05|664.05|667.5|663.5|668.06|664.06|667.5|663.5|32
1618239560000|2021-04-12 14:59:20|667.41|663.41|667.53|663.53|667.63|663.63|667.32|663.32|30
1618239570000|2021-04-12 14:59:30|667.52|663.52|667.42|663.42|667.73|663.73|667.39|663.39|37
1618239580000|2021-04-12 14:59:40|667.4|663.4|667.04|663.04|667.56|663.56|667.03|663.03|30
1618239590000|2021-04-12 14:59:50|667.07|663.07|667.07|663.07|667.24|663.24|667.06|663.06|29
1618239600000|2021-04-12 15:00:00|667.01|663.01|667.1|663.1|667.13|663.13|666.84|662.84|28
1618239610000|2021-04-12 15:00:10|667.12|663.12|667.21|663.21|667.43|663.43|667.01|663.01|32
1618239620000|2021-04-12 15:00:20|667.24|663.24|667.46|663.46|667.54|663.54|667.19|663.19|34
1618239630000|2021-04-12 15:00:30|667.56|663.56|668.05|664.05|668.27|664.27|667.4|663.4|29
1618239640000|2021-04-12 15:00:40|668.04|664.04|668.2|664.2|668.36|664.36|667.8|663.8|31
1618239650000|2021-04-12 15:00:50|668.45|664.45|669|665|669.09|665.09|668.33|664.33|28
1618239660000|2021-04-12 15:01:00|668.98|664.98|669.12|665.12|669.26|665.26|668.98|664.98|34
1618239670000|2021-04-12 15:01:10|669.15|665.15|669.54|665.54|669.54|665.54|669.12|665.12|27
1618239680000|2021-04-12 15:01:20|669.53|665.53|668.74|664.74|669.53|665.53|668.69|664.69|29
1618239690000|2021-04-12 15:01:30|668.79|664.79|668.75|664.75|668.88|664.88|668.69|664.69|33
1618239700000|2021-04-12 15:01:40|668.76|664.76|668.67|664.67|668.76|664.76|668.64|664.64|15
1618239710000|2021-04-12 15:01:50|668.68|664.68|668.5|664.5|668.74|664.74|668.5|664.5|17
1618239720000|2021-04-12 15:02:00|668.49|664.49|668.23|664.23|668.54|664.54|668.21|664.21|25
1618239730000|2021-04-12 15:02:10|668.3|664.3|667.97|663.97|668.34|664.34|667.97|663.97|29
1618239740000|2021-04-12 15:02:20|668.02|664.02|668|664|668.11|664.11|667.93|663.93|24
1618239750000|2021-04-12 15:02:30|667.96|663.96|667.61|663.61|668.11|664.11|667.61|663.61|26
1618239760000|2021-04-12 15:02:40|667.62|663.62|667.9|663.9|667.9|663.9|667.58|663.58|19
1618239770000|2021-04-12 15:02:50|667.89|663.89|667.79|663.79|667.9|663.9|667.79|663.79|19
1618239780000|2021-04-12 15:03:00|667.77|663.77|667.61|663.61|667.8|663.8|667.61|663.61|25
1618239790000|2021-04-12 15:03:10|667.58|663.58|667.4|663.4|667.58|663.58|667.38|663.38|27
1618239800000|2021-04-12 15:03:20|667.41|663.41|667.13|663.13|667.41|663.41|667.05|663.05|24
1618239810000|2021-04-12 15:03:30|667.14|663.14|667.13|663.13|667.31|663.31|667.1|663.1|20
1618239820000|2021-04-12 15:03:40|667.15|663.15|667.9|663.9|667.96|663.96|667.15|663.15|31
1618239830000|2021-04-12 15:03:50|667.99|663.99|668.31|664.31|668.31|664.31|667.96|663.96|24
1618239840000|2021-04-12 15:04:00|668.32|664.32|668.22|664.22|668.37|664.37|668.19|664.19|21
1618239850000|2021-04-12 15:04:10|668.21|664.21|668.55|664.55|668.55|664.55|668.2|664.2|22
1618239860000|2021-04-12 15:04:20|668.59|664.59|668.63|664.63|668.63|664.63|668.32|664.32|23
1618239870000|2021-04-12 15:04:30|668.62|664.62|668.76|664.76|668.77|664.77|668.56|664.56|17
1618239880000|2021-04-12 15:04:40|668.77|664.77|668.77|664.77|668.78|664.78|668.77|664.77|3
1618239890000|2021-04-12 15:04:50|668.79|664.79|668.84|664.84|668.84|664.84|668.79|664.79|4
1618239900000|2021-04-12 15:05:00|668.83|664.83|668.84|664.84|668.84|664.84|668.82|664.82|9
1618239910000|2021-04-12 15:05:10|668.85|664.85|668.47|664.47|668.85|664.85|668.44|664.44|23
1618239920000|2021-04-12 15:05:20|668.45|664.45|668.37|664.37|668.48|664.48|668.37|664.37|27
1618239930000|2021-04-12 15:05:30|668.42|664.42|668.38|664.38|668.43|664.43|668.37|664.37|24
1618239940000|2021-04-12 15:05:40|668.39|664.39|667.98|663.98|668.39|664.39|667.98|663.98|15
1618239950000|2021-04-12 15:05:50|667.96|663.96|668.01|664.01|668.09|664.09|667.93|663.93|25
1618239960000|2021-04-12 15:06:00|668.08|664.08|668.11|664.11|668.11|664.11|668.04|664.04|22
1618239970000|2021-04-12 15:06:10|668.09|664.09|668.1|664.1|668.1|664.1|668.07|664.07|13
1618239980000|2021-04-12 15:06:20|668.11|664.11|668.14|664.14|668.14|664.14|668.05|664.05|17
1618239990000|2021-04-12 15:06:30|668.16|664.16|668.17|664.17|668.17|664.17|668.14|664.14|14
1618240000000|2021-04-12 15:06:40|668.18|664.18|668.08|664.08|668.18|664.18|668.08|664.08|8
1618240010000|2021-04-12 15:06:50|668.07|664.07|668.36|664.36|668.37|664.37|668.05|664.05|24
1618240020000|2021-04-12 15:07:00|668.37|664.37|668.28|664.28|668.37|664.37|668.28|664.28|16
1618240030000|2021-04-12 15:07:10|668.26|664.26|668.13|664.13|668.29|664.29|668.13|664.13|21
1618240040000|2021-04-12 15:07:20|668.12|664.12|667.7|663.7|668.12|664.12|667.7|663.7|23
1618240050000|2021-04-12 15:07:30|667.61|663.61|667.66|663.66|667.77|663.77|667.48|663.48|36
1618240060000|2021-04-12 15:07:40|667.68|663.68|667.59|663.59|667.75|663.75|667.59|663.59|20
1618240070000|2021-04-12 15:07:50|667.58|663.58|667.56|663.56|667.68|663.68|667.54|663.54|26
1618240080000|2021-04-12 15:08:00|667.55|663.55|667.16|663.16|667.55|663.55|667.14|663.14|27
1618240090000|2021-04-12 15:08:10|667.17|663.17|667.16|663.16|667.23|663.23|667|663|19
1618240100000|2021-04-12 15:08:20|667.17|663.17|667.08|663.08|667.32|663.32|667.06|663.06|16
1618240110000|2021-04-12 15:08:30|667.24|663.24|667.05|663.05|667.25|663.25|667.03|663.03|17
1618240120000|2021-04-12 15:08:40|667.06|663.06|667.07|663.07|667.28|663.28|667.06|663.06|20
1618240130000|2021-04-12 15:08:50|667.09|663.09|666.72|662.72|667.25|663.25|666.72|662.72|24
1618240140000|2021-04-12 15:09:00|666.75|662.75|665.34|661.34|666.85|662.85|665.34|661.34|35
1618240150000|2021-04-12 15:09:10|665.6|661.6|663.97|659.97|665.84|661.84|663.76|659.76|31
1618240160000|2021-04-12 15:09:20|664.23|660.23|664.15|660.15|664.63|660.63|663.72|659.72|36
1618240170000|2021-04-12 15:09:30|664.06|660.06|663.69|659.69|664.19|660.19|663.57|659.57|33
1618240180000|2021-04-12 15:09:40|663.77|659.77|664.14|660.14|664.16|660.16|663.41|659.41|33
1618240190000|2021-04-12 15:09:50|664.19|660.19|663.9|659.9|664.26|660.26|663.9|659.9|33
1618240200000|2021-04-12 15:10:00|663.88|659.88|663.67|659.67|664.08|660.08|663.61|659.61|34
1618240210000|2021-04-12 15:10:10|663.72|659.72|662.92|658.92|664.33|660.33|662.92|658.92|32
1618240220000|2021-04-12 15:10:20|663.33|659.33|662.64|658.64|663.48|659.48|662.64|658.64|34
1618240230000|2021-04-12 15:10:30|662.55|658.55|662.31|658.31|662.63|658.63|662.22|658.22|34
1618240240000|2021-04-12 15:10:40|662.35|658.35|662.18|658.18|662.38|658.38|662.16|658.16|28
1618240250000|2021-04-12 15:10:50|662.08|658.08|661.92|657.92|662.37|658.37|661.88|657.88|39
1618240260000|2021-04-12 15:11:00|661.97|657.97|661.82|657.82|662.37|658.37|661.82|657.82|34
1618240270000|2021-04-12 15:11:10|661.81|657.81|661.71|657.71|661.83|657.83|661.63|657.63|31
1618240280000|2021-04-12 15:11:20|661.81|657.81|660.81|656.81|661.81|657.81|660.39|656.39|33
1618240290000|2021-04-12 15:11:30|660.82|656.82|660.55|656.55|660.94|656.94|660.4|656.4|35
1618240300000|2021-04-12 15:11:40|660.61|656.61|660.12|656.12|660.68|656.68|659.95|655.95|34
1618240310000|2021-04-12 15:11:50|660.11|656.11|660.29|656.29|660.43|656.43|660.1|656.1|25
1618240320000|2021-04-12 15:12:00|660.28|656.28|660.65|656.65|660.65|656.65|660.12|656.12|27
1618240330000|2021-04-12 15:12:10|660.67|656.67|661.53|657.53|661.77|657.77|660.57|656.57|35
1618240340000|2021-04-12 15:12:20|661.8|657.8|663.09|659.09|663.09|659.09|661.46|657.46|38
1618240350000|2021-04-12 15:12:30|662.72|658.72|662.19|658.19|662.98|658.98|662.09|658.09|38
1618240360000|2021-04-12 15:12:40|662.07|658.07|661.61|657.61|662.28|658.28|661.45|657.45|32
1618240370000|2021-04-12 15:12:50|661.72|657.72|661.71|657.71|661.86|657.86|661.55|657.55|33
1618240380000|2021-04-12 15:13:00|661.72|657.72|661.46|657.46|661.86|657.86|661.31|657.31|32
1618240390000|2021-04-12 15:13:10|661.43|657.43|660.67|656.67|661.44|657.44|660.6|656.6|26
1618240400000|2021-04-12 15:13:20|660.69|656.69|660.51|656.51|660.84|656.84|660.48|656.48|31
1618240410000|2021-04-12 15:13:30|660.49|656.49|659.87|655.87|660.5|656.5|659.87|655.87|30
1618240420000|2021-04-12 15:13:40|659.71|655.71|659.99|655.99|660.02|656.02|659.44|655.44|36
1618240430000|2021-04-12 15:13:50|660.02|656.02|661.13|657.13|661.2|657.2|660.02|656.02|31
1618240440000|2021-04-12 15:14:00|661.15|657.15|662.1|658.1|662.45|658.45|661.15|657.15|36
1618240450000|2021-04-12 15:14:10|662.02|658.02|661.02|657.02|662.02|658.02|660.92|656.92|36
1618240460000|2021-04-12 15:14:20|661.09|657.09|660.85|656.85|661.16|657.16|660.62|656.62|36
1618240470000|2021-04-12 15:14:30|661.01|657.01|660.92|656.92|661.58|657.58|660.8|656.8|35
1618240480000|2021-04-12 15:14:40|660.77|656.77|660.58|656.58|660.88|656.88|660.54|656.54|34
1618240490000|2021-04-12 15:14:50|660.54|656.54|660.73|656.73|660.94|656.94|660.54|656.54|32
1618240500000|2021-04-12 15:15:00|660.76|656.76|661.19|657.19|661.27|657.27|660.69|656.69|26
1618240510000|2021-04-12 15:15:10|661.29|657.29|662.31|658.31|662.4|658.4|661.29|657.29|32
1618240520000|2021-04-12 15:15:20|662.32|658.32|663.17|659.17|663.17|659.17|662.23|658.23|28
1618240530000|2021-04-12 15:15:30|663.21|659.21|663.47|659.47|663.48|659.48|663.15|659.15|29
1618240540000|2021-04-12 15:15:40|663.48|659.48|663.89|659.89|663.89|659.89|663.46|659.46|24
1618240550000|2021-04-12 15:15:50|663.92|659.92|663.82|659.82|664.06|660.06|663.7|659.7|32
1618240560000|2021-04-12 15:16:00|663.8|659.8|663.91|659.91|663.92|659.92|663.78|659.78|16
1618240570000|2021-04-12 15:16:10|663.92|659.92|663.63|659.63|663.92|659.92|663.6|659.6|26
1618240580000|2021-04-12 15:16:20|663.61|659.61|664.19|660.19|664.19|660.19|663.6|659.6|30
1618240590000|2021-04-12 15:16:30|664.35|660.35|664.27|660.27|664.38|660.38|664.19|660.19|34
1618240600000|2021-04-12 15:16:40|664.29|660.29|664.35|660.35|664.45|660.45|664.26|660.26|30
1618240610000|2021-04-12 15:16:50|664.44|660.44|664.01|660.01|664.44|660.44|664.01|660.01|29
1618240620000|2021-04-12 15:17:00|664.06|660.06|664.14|660.14|664.16|660.16|663.94|659.94|29
1618240630000|2021-04-12 15:17:10|664.12|660.12|664.16|660.16|664.26|660.26|664.07|660.07|22
1618240640000|2021-04-12 15:17:20|664.17|660.17|664.55|660.55|664.55|660.55|664.17|660.17|21
1618240650000|2021-04-12 15:17:30|664.57|660.57|664.74|660.74|664.79|660.79|664.57|660.57|29
1618240660000|2021-04-12 15:17:40|664.73|660.73|664.52|660.52|664.74|660.74|664.34|660.34|29
1618240670000|2021-04-12 15:17:50|664.46|660.46|664.6|660.6|664.68|660.68|664.43|660.43|30
1618240680000|2021-04-12 15:18:00|664.66|660.66|664.67|660.67|664.78|660.78|664.62|660.62|24
1618240690000|2021-04-12 15:18:10|664.78|660.78|664.92|660.92|665.22|661.22|664.66|660.66|34
1618240700000|2021-04-12 15:18:20|664.91|660.91|664.72|660.72|664.97|660.97|664.72|660.72|32
1618240710000|2021-04-12 15:18:30|664.77|660.77|664.87|660.87|664.99|660.99|664.74|660.74|24
1618240720000|2021-04-12 15:18:40|664.86|660.86|664.97|660.97|664.97|660.97|664.83|660.83|29
1618240730000|2021-04-12 15:18:50|664.86|660.86|665.02|661.02|665.22|661.22|664.86|660.86|29
1618240740000|2021-04-12 15:19:00|665.04|661.04|664.53|660.53|665.14|661.14|664.53|660.53|29
1618240750000|2021-04-12 15:19:10|664.54|660.54|664.77|660.77|664.88|660.88|664.54|660.54|33
1618240760000|2021-04-12 15:19:20|664.84|660.84|664.92|660.92|665.05|661.05|664.7|660.7|34
1618240770000|2021-04-12 15:19:30|664.91|660.91|664.95|660.95|665.12|661.12|664.86|660.86|28
1618240780000|2021-04-12 15:19:40|664.94|660.94|665.05|661.05|665.21|661.21|664.94|660.94|27
1618240790000|2021-04-12 15:19:50|665.09|661.09|665.12|661.12|665.13|661.13|665.05|661.05|24
1618240800000|2021-04-12 15:20:00|665.14|661.14|665.34|661.34|665.44|661.44|665.11|661.11|24
1618240810000|2021-04-12 15:20:10|665.4|661.4|665.62|661.62|665.71|661.71|665.34|661.34|27
1618240820000|2021-04-12 15:20:20|665.65|661.65|666.19|662.19|666.19|662.19|665.64|661.64|24
1618240830000|2021-04-12 15:20:30|666.28|662.28|666.24|662.24|666.35|662.35|666.22|662.22|20
1618240840000|2021-04-12 15:20:40|666.25|662.25|666.29|662.29|666.3|662.3|666.24|662.24|17
1618240850000|2021-04-12 15:20:50|666.28|662.28|666|662|666.29|662.29|665.82|661.82|29
1618240860000|2021-04-12 15:21:00|665.97|661.97|665.71|661.71|666|662|665.64|661.64|20
1618240870000|2021-04-12 15:21:10|665.7|661.7|665.05|661.05|665.7|661.7|665.01|661.01|33
1618240880000|2021-04-12 15:21:20|665.18|661.18|664.94|660.94|665.18|661.18|664.87|660.87|27
1618240890000|2021-04-12 15:21:30|664.89|660.89|664.3|660.3|664.94|660.94|664.27|660.27|31
1618240900000|2021-04-12 15:21:40|664.29|660.29|664.21|660.21|664.39|660.39|664.11|660.11|31
1618240910000|2021-04-12 15:21:50|664.19|660.19|664.25|660.25|664.25|660.25|664.11|660.11|32
1618240920000|2021-04-12 15:22:00|664.24|660.24|664.19|660.19|664.26|660.26|664.16|660.16|24
1618240930000|2021-04-12 15:22:10|664.2|660.2|663.78|659.78|664.2|660.2|663.69|659.69|22
1618240940000|2021-04-12 15:22:20|663.77|659.77|664.07|660.07|664.07|660.07|663.61|659.61|31
1618240950000|2021-04-12 15:22:30|663.92|659.92|663.81|659.81|664.2|660.2|663.81|659.81|33
1618240960000|2021-04-12 15:22:40|663.82|659.82|664|660|664.19|660.19|663.82|659.82|29
1618240970000|2021-04-12 15:22:50|663.99|659.99|664.69|660.69|664.69|660.69|663.94|659.94|28
1618240980000|2021-04-12 15:23:00|664.68|660.68|664.71|660.71|664.76|660.76|664.68|660.68|15
1618240990000|2021-04-12 15:23:10|664.73|660.73|664.68|660.68|664.74|660.74|664.68|660.68|26
1618241000000|2021-04-12 15:23:20|664.61|660.61|664.45|660.45|664.71|660.71|664.45|660.45|23
1618241010000|2021-04-12 15:23:30|664.49|660.49|664.03|660.03|664.49|660.49|664.03|660.03|22
1618241020000|2021-04-12 15:23:40|664.06|660.06|663.77|659.77|664.1|660.1|663.71|659.71|36
1618241030000|2021-04-12 15:23:50|663.76|659.76|663.69|659.69|663.9|659.9|663.56|659.56|27
1618241040000|2021-04-12 15:24:00|663.71|659.71|663.37|659.37|663.71|659.71|663.25|659.25|33
1618241050000|2021-04-12 15:24:10|663.38|659.38|663.11|659.11|663.39|659.39|663.1|659.1|32
1618241060000|2021-04-12 15:24:20|663.13|659.13|662.58|658.58|663.2|659.2|662.58|658.58|18
1618241070000|2021-04-12 15:24:30|662.59|658.59|663.02|659.02|663.02|659.02|662.57|658.57|24
1618241080000|2021-04-12 15:24:40|663.03|659.03|663.44|659.44|663.47|659.47|662.96|658.96|33
1618241090000|2021-04-12 15:24:50|663.37|659.37|662.78|658.78|663.49|659.49|662.78|658.78|25
1618241100000|2021-04-12 15:25:00|662.71|658.71|662.34|658.34|662.76|658.76|662.31|658.31|22
1618241110000|2021-04-12 15:25:10|662.33|658.33|662.32|658.32|662.53|658.53|662.23|658.23|26
1618241120000|2021-04-12 15:25:20|662.3|658.3|662.76|658.76|662.76|658.76|662.18|658.18|33
1618241130000|2021-04-12 15:25:30|662.75|658.75|663.02|659.02|663.2|659.2|662.75|658.75|36
1618241140000|2021-04-12 15:25:40|663.01|659.01|663.17|659.17|663.27|659.27|662.93|658.93|30
1618241150000|2021-04-12 15:25:50|663.18|659.18|663.12|659.12|663.23|659.23|663.05|659.05|16
1618241160000|2021-04-12 15:26:00|663.06|659.06|663.57|659.57|663.88|659.88|663.06|659.06|34
1618241170000|2021-04-12 15:26:10|663.6|659.6|663.53|659.53|663.64|659.64|663.4|659.4|31
1618241180000|2021-04-12 15:26:20|663.51|659.51|663.87|659.87|663.87|659.87|663.51|659.51|23
1618241190000|2021-04-12 15:26:30|663.77|659.77|663.95|659.95|663.95|659.95|663.77|659.77|33
1618241200000|2021-04-12 15:26:40|663.93|659.93|663.98|659.98|664.11|660.11|663.85|659.85|32
1618241210000|2021-04-12 15:26:50|664.12|660.12|664.08|660.08|664.14|660.14|663.95|659.95|22
1618241220000|2021-04-12 15:27:00|663.98|659.98|664.28|660.28|664.45|660.45|663.94|659.94|29
1618241230000|2021-04-12 15:27:10|664.29|660.29|664.28|660.28|664.3|660.3|664.24|660.24|21
1618241240000|2021-04-12 15:27:20|664.27|660.27|664.23|660.23|664.4|660.4|664.21|660.21|22
1618241250000|2021-04-12 15:27:30|664.24|660.24|664.31|660.31|664.33|660.33|664.18|660.18|27
1618241260000|2021-04-12 15:27:40|664.38|660.38|664.45|660.45|664.56|660.56|664.38|660.38|18
1618241270000|2021-04-12 15:27:50|664.46|660.46|664.23|660.23|664.52|660.52|664.23|660.23|25
1618241280000|2021-04-12 15:28:00|664.25|660.25|664.04|660.04|664.31|660.31|663.76|659.76|30
1618241290000|2021-04-12 15:28:10|664.11|660.11|663.26|659.26|664.11|660.11|663.13|659.13|30
1618241300000|2021-04-12 15:28:20|663.29|659.29|663.1|659.1|663.31|659.31|662.86|658.86|32
1618241310000|2021-04-12 15:28:30|663.07|659.07|663.07|659.07|663.07|659.07|662.86|658.86|22
1618241320000|2021-04-12 15:28:40|663.08|659.08|663.09|659.09|663.58|659.58|663.08|659.08|37
1618241330000|2021-04-12 15:28:50|663.12|659.12|662.62|658.62|663.14|659.14|662.6|658.6|32
1618241340000|2021-04-12 15:29:00|662.71|658.71|663.11|659.11|663.13|659.13|662.6|658.6|33
1618241350000|2021-04-12 15:29:10|663.07|659.07|663.09|659.09|663.09|659.09|662.92|658.92|21
1618241360000|2021-04-12 15:29:20|663.08|659.08|663.56|659.56|663.56|659.56|663.08|659.08|14
1618241370000|2021-04-12 15:29:30|663.55|659.55|663.7|659.7|663.71|659.71|663.3|659.3|25
1618241380000|2021-04-12 15:29:40|663.71|659.71|663.31|659.31|663.73|659.73|663.22|659.22|28
1618241390000|2021-04-12 15:29:50|663.33|659.33|663.39|659.39|663.39|659.39|663.25|659.25|30
1618241400000|2021-04-12 15:30:00|663.3|659.3|663.12|659.12|663.44|659.44|663.11|659.11|33
1618241410000|2021-04-12 15:30:10|663.13|659.13|662.84|658.84|663.17|659.17|662.77|658.77|32
1618241420000|2021-04-12 15:30:20|662.87|658.87|663.17|659.17|663.17|659.17|662.77|658.77|30
1618241430000|2021-04-12 15:30:30|663.26|659.26|662.7|658.7|663.29|659.29|662.7|658.7|32
1618241440000|2021-04-12 15:30:40|662.76|658.76|662.85|658.85|662.97|658.97|662.73|658.73|34
1618241450000|2021-04-12 15:30:50|662.87|658.87|662.6|658.6|662.9|658.9|662.6|658.6|19
1618241460000|2021-04-12 15:31:00|662.54|658.54|662.18|658.18|662.6|658.6|662.15|658.15|22
1618241470000|2021-04-12 15:31:10|662.19|658.19|661.97|657.97|662.24|658.24|661.97|657.97|23
1618241480000|2021-04-12 15:31:20|662|658|661.4|657.4|662|658|661.39|657.39|27
1618241490000|2021-04-12 15:31:30|661.38|657.38|660.67|656.67|661.38|657.38|660.59|656.59|34
1618241500000|2021-04-12 15:31:40|660.68|656.68|660.92|656.92|660.92|656.92|660.18|656.18|30
1618241510000|2021-04-12 15:31:50|660.91|656.91|660.8|656.8|661|657|660.67|656.67|33
1618241520000|2021-04-12 15:32:00|660.81|656.81|660.35|656.35|660.89|656.89|660.35|656.35|32
1618241530000|2021-04-12 15:32:10|660.41|656.41|660.03|656.03|660.41|656.41|659.88|655.88|26
1618241540000|2021-04-12 15:32:20|659.93|655.93|660.05|656.05|660.09|656.09|659.79|655.79|21
1618241550000|2021-04-12 15:32:30|660.03|656.03|659.77|655.77|660.05|656.05|659.67|655.67|32
1618241560000|2021-04-12 15:32:40|659.75|655.75|659.73|655.73|660|656|659.61|655.61|33
1618241570000|2021-04-12 15:32:50|659.9|655.9|660.41|656.41|660.51|656.51|659.79|655.79|37
1618241580000|2021-04-12 15:33:00|660.42|656.42|659.86|655.86|660.52|656.52|659.86|655.86|36
1618241590000|2021-04-12 15:33:10|659.84|655.84|659.97|655.97|659.97|655.97|659.55|655.55|36
1618241600000|2021-04-12 15:33:20|659.93|655.93|660.43|656.43|660.52|656.52|659.93|655.93|31
1618241610000|2021-04-12 15:33:30|660.4|656.4|659.24|655.24|660.4|656.4|659.18|655.18|33
1618241620000|2021-04-12 15:33:40|659.23|655.23|659.72|655.72|659.75|655.75|659.22|655.22|31
1618241630000|2021-04-12 15:33:50|659.73|655.73|659.43|655.43|659.82|655.82|659.43|655.43|32
1618241640000|2021-04-12 15:34:00|659.3|655.3|659.63|655.63|659.78|655.78|659.3|655.3|33
1618241650000|2021-04-12 15:34:10|659.64|655.64|659.41|655.41|659.7|655.7|659.36|655.36|23
1618241660000|2021-04-12 15:34:20|659.42|655.42|659.63|655.63|659.63|655.63|659.33|655.33|29
1618241670000|2021-04-12 15:34:30|659.58|655.58|659|655|659.62|655.62|658.98|654.98|34
1618241680000|2021-04-12 15:34:40|659.11|655.11|659.07|655.07|659.3|655.3|658.87|654.87|29
1618241690000|2021-04-12 15:34:50|659.08|655.08|659.09|655.09|659.11|655.11|658.76|654.76|30
1618241700000|2021-04-12 15:35:00|659.1|655.1|658.65|654.65|659.1|655.1|658.64|654.64|29
1618241710000|2021-04-12 15:35:10|658.68|654.68|658.2|654.2|658.73|654.73|658.2|654.2|22
1618241720000|2021-04-12 15:35:20|658.18|654.18|657.49|653.49|658.5|654.5|657|653|38
1618241730000|2021-04-12 15:35:30|657.52|653.52|657.73|653.73|657.84|653.84|657.28|653.28|37
1618241740000|2021-04-12 15:35:40|657.69|653.69|658.13|654.13|658.32|654.32|657.69|653.69|34
1618241750000|2021-04-12 15:35:50|658.23|654.23|658.26|654.26|658.55|654.55|658.13|654.13|32
1618241760000|2021-04-12 15:36:00|658.22|654.22|657.86|653.86|658.22|654.22|657.7|653.7|30
1618241770000|2021-04-12 15:36:10|657.87|653.87|658.05|654.05|658.09|654.09|657.86|653.86|31
1618241780000|2021-04-12 15:36:20|658.06|654.06|658.08|654.08|658.16|654.16|657.99|653.99|18
1618241790000|2021-04-12 15:36:30|658.16|654.16|658.58|654.58|658.6|654.6|658.07|654.07|27
1618241800000|2021-04-12 15:36:40|658.6|654.6|659.1|655.1|659.12|655.12|658.6|654.6|34
1618241810000|2021-04-12 15:36:50|659.13|655.13|659.24|655.24|659.38|655.38|659.13|655.13|31
1618241820000|2021-04-12 15:37:00|659.25|655.25|659.44|655.44|659.7|655.7|659.25|655.25|34
1618241830000|2021-04-12 15:37:10|659.5|655.5|660.56|656.56|660.8|656.8|659.4|655.4|36
1618241840000|2021-04-12 15:37:20|660.58|656.58|660.95|656.95|660.97|656.97|660.51|656.51|31
1618241850000|2021-04-12 15:37:30|660.93|656.93|661.34|657.34|661.38|657.38|660.9|656.9|30
1618241860000|2021-04-12 15:37:40|661.33|657.33|661.69|657.69|661.7|657.7|661.33|657.33|20
1618241870000|2021-04-12 15:37:50|661.7|657.7|661.87|657.87|661.98|657.98|661.69|657.69|29
1618241880000|2021-04-12 15:38:00|661.88|657.88|661.75|657.75|661.9|657.9|661.63|657.63|32
1618241890000|2021-04-12 15:38:10|661.73|657.73|661.54|657.54|661.93|657.93|661.4|657.4|32
1618241900000|2021-04-12 15:38:20|661.57|657.57|662.04|658.04|662.15|658.15|661.51|657.51|31
1618241910000|2021-04-12 15:38:30|662.03|658.03|662.02|658.02|662.32|658.32|661.97|657.97|33
1618241920000|2021-04-12 15:38:40|662.09|658.09|661.99|657.99|662.12|658.12|661.95|657.95|29
1618241930000|2021-04-12 15:38:50|662|658|662|658|662.01|658.01|661.81|657.81|18
1618241940000|2021-04-12 15:39:00|661.99|657.99|662.21|658.21|662.23|658.23|661.9|657.9|32
1618241950000|2021-04-12 15:39:10|662.24|658.24|662.3|658.3|662.32|658.32|662.2|658.2|25
1618241960000|2021-04-12 15:39:20|662.32|658.32|662|658|662.37|658.37|662|658|25
1618241970000|2021-04-12 15:39:30|661.95|657.95|661.85|657.85|662.06|658.06|661.76|657.76|30
1618241980000|2021-04-12 15:39:40|661.89|657.89|662.22|658.22|662.26|658.26|661.89|657.89|32
1618241990000|2021-04-12 15:39:50|662.2|658.2|662.08|658.08|662.21|658.21|661.99|657.99|26
1618242000000|2021-04-12 15:40:00|662.1|658.1|661.92|657.92|662.2|658.2|661.92|657.92|26
1618242010000|2021-04-12 15:40:10|661.94|657.94|662.22|658.22|662.27|658.27|661.92|657.92|30
1618242020000|2021-04-12 15:40:20|662.2|658.2|662.45|658.45|662.45|658.45|662.1|658.1|18
1618242030000|2021-04-12 15:40:30|662.42|658.42|663|659|663.12|659.12|662.31|658.31|33
1618242040000|2021-04-12 15:40:40|663.01|659.01|663.14|659.14|663.16|659.16|662.98|658.98|28
1618242050000|2021-04-12 15:40:50|663.15|659.15|663.16|659.16|663.16|659.16|663.02|659.02|19
1618242060000|2021-04-12 15:41:00|663.15|659.15|663.22|659.22|663.32|659.32|663.02|659.02|31
1618242070000|2021-04-12 15:41:10|663.29|659.29|663.42|659.42|663.42|659.42|663.23|659.23|19
1618242080000|2021-04-12 15:41:20|663.49|659.49|663.05|659.05|663.67|659.67|663.03|659.03|33
1618242090000|2021-04-12 15:41:30|663.03|659.03|663.04|659.04|663.1|659.1|662.96|658.96|31
1618242100000|2021-04-12 15:41:40|663.02|659.02|663.05|659.05|663.09|659.09|663.01|659.01|23
1618242110000|2021-04-12 15:41:50|663.06|659.06|663.44|659.44|663.46|659.46|663.05|659.05|32
1618242120000|2021-04-12 15:42:00|663.47|659.47|663.48|659.48|663.49|659.49|663.35|659.35|24
1618242130000|2021-04-12 15:42:10|663.47|659.47|663.82|659.82|663.83|659.83|663.43|659.43|19
1618242140000|2021-04-12 15:42:20|663.86|659.86|664.18|660.18|664.18|660.18|663.86|659.86|22
1618242150000|2021-04-12 15:42:30|664.17|660.17|664.16|660.16|664.19|660.19|664.1|660.1|19
1618242160000|2021-04-12 15:42:40|664.12|660.12|664.22|660.22|664.22|660.22|664.12|660.12|25
1618242170000|2021-04-12 15:42:50|664.24|660.24|664.17|660.17|664.25|660.25|664.16|660.16|10
1618242180000|2021-04-12 15:43:00|664.18|660.18|663.92|659.92|664.2|660.2|663.92|659.92|23
1618242190000|2021-04-12 15:43:10|663.79|659.79|663.81|659.81|663.94|659.94|663.7|659.7|30
1618242200000|2021-04-12 15:43:20|663.78|659.78|663.9|659.9|663.9|659.9|663.63|659.63|33
1618242210000|2021-04-12 15:43:30|663.86|659.86|664.05|660.05|664.05|660.05|663.86|659.86|21
1618242220000|2021-04-12 15:43:40|664.09|660.09|664.2|660.2|664.21|660.21|663.99|659.99|19
1618242230000|2021-04-12 15:43:50|664.22|660.22|664.52|660.52|664.63|660.63|664.19|660.19|29
1618242240000|2021-04-12 15:44:00|664.62|660.62|664.69|660.69|664.73|660.73|664.46|660.46|34
1618242250000|2021-04-12 15:44:10|664.68|660.68|664.55|660.55|664.71|660.71|664.55|660.55|22
1618242260000|2021-04-12 15:44:20|664.61|660.61|664.56|660.56|664.65|660.65|664.46|660.46|25
1618242270000|2021-04-12 15:44:30|664.52|660.52|664.34|660.34|664.65|660.65|664.32|660.32|28
1618242280000|2021-04-12 15:44:40|664.39|660.39|664.79|660.79|664.79|660.79|664.32|660.32|28
1618242290000|2021-04-12 15:44:50|664.84|660.84|664.77|660.77|664.85|660.85|664.65|660.65|21
1618242300000|2021-04-12 15:45:00|664.75|660.75|665.23|661.23|665.24|661.24|664.75|660.75|31
1618242310000|2021-04-12 15:45:10|665.02|661.02|664.83|660.83|665.18|661.18|664.78|660.78|29
1618242320000|2021-04-12 15:45:20|664.91|660.91|664.97|660.97|665.06|661.06|664.77|660.77|31
1618242330000|2021-04-12 15:45:30|665.09|661.09|665.22|661.22|665.35|661.35|665.06|661.06|27
1618242340000|2021-04-12 15:45:40|665.23|661.23|665.67|661.67|665.67|661.67|665.23|661.23|36
1618242350000|2021-04-12 15:45:50|665.66|661.66|665.46|661.46|665.68|661.68|665.12|661.12|25
1618242360000|2021-04-12 15:46:00|665.42|661.42|664.96|660.96|665.47|661.47|664.82|660.82|33
1618242370000|2021-04-12 15:46:10|664.89|660.89|665.14|661.14|665.15|661.15|664.88|660.88|31
1618242380000|2021-04-12 15:46:20|665.15|661.15|665.32|661.32|665.33|661.33|665.15|661.15|24
1618242390000|2021-04-12 15:46:30|665.33|661.33|665.31|661.31|665.44|661.44|665.19|661.19|31
1618242400000|2021-04-12 15:46:40|665.24|661.24|665.61|661.61|665.64|661.64|665.24|661.24|26
1618242410000|2021-04-12 15:46:50|665.62|661.62|665.53|661.53|665.62|661.62|665.36|661.36|24
1618242420000|2021-04-12 15:47:00|665.56|661.56|665.1|661.1|665.56|661.56|665.05|661.05|24
1618242430000|2021-04-12 15:47:10|665.09|661.09|665.35|661.35|665.35|661.35|665.04|661.04|20
1618242440000|2021-04-12 15:47:20|665.36|661.36|665.48|661.48|665.55|661.55|665.36|661.36|26
1618242450000|2021-04-12 15:47:30|665.47|661.47|665.33|661.33|665.47|661.47|665.26|661.26|34
1618242460000|2021-04-12 15:47:40|665.35|661.35|665.64|661.64|665.67|661.67|665.33|661.33|33
1618242470000|2021-04-12 15:47:50|665.58|661.58|665.85|661.85|665.86|661.86|665.56|661.56|36
1618242480000|2021-04-12 15:48:00|665.82|661.82|665.83|661.83|665.88|661.88|665.71|661.71|27
1618242490000|2021-04-12 15:48:10|665.73|661.73|665.63|661.63|665.83|661.83|665.42|661.42|36
1618242500000|2021-04-12 15:48:20|665.74|661.74|665.81|661.81|665.85|661.85|665.73|661.73|24
1618242510000|2021-04-12 15:48:30|665.83|661.83|665.75|661.75|665.83|661.83|665.74|661.74|22
1618242520000|2021-04-12 15:48:40|665.76|661.76|665.71|661.71|665.79|661.79|665.67|661.67|25
1618242530000|2021-04-12 15:48:50|665.7|661.7|665.63|661.63|665.73|661.73|665.6|661.6|27
1618242540000|2021-04-12 15:49:00|665.62|661.62|665.76|661.76|665.79|661.79|665.54|661.54|29
1618242550000|2021-04-12 15:49:10|665.77|661.77|665.74|661.74|665.78|661.78|665.73|661.73|15
1618242560000|2021-04-12 15:49:20|665.73|661.73|665.73|661.73|665.75|661.75|665.72|661.72|20
1618242570000|2021-04-12 15:49:30|665.74|661.74|665.76|661.76|665.76|661.76|665.7|661.7|19
1618242580000|2021-04-12 15:49:40|665.77|661.77|665.73|661.73|665.77|661.77|665.73|661.73|7
1618242590000|2021-04-12 15:49:50|665.72|661.72|665.82|661.82|665.83|661.83|665.7|661.7|15
1618242600000|2021-04-12 15:50:00|665.83|661.83|665.84|661.84|665.84|661.84|665.83|661.83|8
1618242610000|2021-04-12 15:50:10|665.83|661.83|665.64|661.64|665.84|661.84|665.64|661.64|15
1618242620000|2021-04-12 15:50:20|665.62|661.62|665.57|661.57|665.62|661.62|665.4|661.4|22
1618242630000|2021-04-12 15:50:30|665.58|661.58|665.61|661.61|665.61|661.61|665.31|661.31|21
1618242640000|2021-04-12 15:50:40|665.57|661.57|665.75|661.75|665.77|661.77|665.53|661.53|25
1618242650000|2021-04-12 15:50:50|665.74|661.74|665.54|661.54|665.78|661.78|665.54|661.54|26
1618242660000|2021-04-12 15:51:00|665.55|661.55|665.41|661.41|665.59|661.59|665.39|661.39|25
1618242670000|2021-04-12 15:51:10|665.4|661.4|665.29|661.29|665.54|661.54|665.15|661.15|28
1618242680000|2021-04-12 15:51:20|665.27|661.27|665.46|661.46|665.46|661.46|665.27|661.27|20
1618242690000|2021-04-12 15:51:30|665.5|661.5|665.54|661.54|665.62|661.62|665.49|661.49|25
1618242700000|2021-04-12 15:51:40|665.55|661.55|665.73|661.73|665.73|661.73|665.53|661.53|26
1618242710000|2021-04-12 15:51:50|665.74|661.74|665.92|661.92|665.92|661.92|665.74|661.74|21
1618242720000|2021-04-12 15:52:00|665.93|661.93|666|662|666.02|662.02|665.86|661.86|20
1618242730000|2021-04-12 15:52:10|666.01|662.01|665.98|661.98|666.01|662.01|665.87|661.87|27
1618242740000|2021-04-12 15:52:20|666.01|662.01|666.04|662.04|666.11|662.11|666.01|662.01|18
1618242750000|2021-04-12 15:52:30|666.02|662.02|665.81|661.81|666.02|662.02|665.8|661.8|27
1618242760000|2021-04-12 15:52:40|665.79|661.79|665.69|661.69|665.79|661.79|665.43|661.43|34
1618242770000|2021-04-12 15:52:50|665.76|661.76|665.76|661.76|665.81|661.81|665.67|661.67|20
1618242780000|2021-04-12 15:53:00|665.69|661.69|665.41|661.41|665.69|661.69|665.4|661.4|15
1618242790000|2021-04-12 15:53:10|665.45|661.45|665.35|661.35|665.45|661.45|665.32|661.32|15
1618242800000|2021-04-12 15:53:20|665.37|661.37|665.39|661.39|665.39|661.39|665.37|661.37|3
1618242810000|2021-04-12 15:53:30|665.37|661.37|665.34|661.34|665.38|661.38|665.34|661.34|10
1618242820000|2021-04-12 15:53:40|665.33|661.33|664.87|660.87|665.33|661.33|664.87|660.87|22
1618242830000|2021-04-12 15:53:50|664.88|660.88|664.52|660.52|664.9|660.9|664.45|660.45|17
1618242840000|2021-04-12 15:54:00|664.39|660.39|664.13|660.13|664.55|660.55|664.01|660.01|24
1618242850000|2021-04-12 15:54:10|664.1|660.1|664.08|660.08|664.15|660.15|664.03|660.03|16
1618242860000|2021-04-12 15:54:20|664.09|660.09|664.04|660.04|664.09|660.09|664|660|14
1618242870000|2021-04-12 15:54:30|664.03|660.03|663.93|659.93|664.04|660.04|663.73|659.73|26
1618242880000|2021-04-12 15:54:40|663.98|659.98|663.98|659.98|664.02|660.02|663.75|659.75|31
1618242890000|2021-04-12 15:54:50|664.01|660.01|664.14|660.14|664.14|660.14|663.94|659.94|29
1618242900000|2021-04-12 15:55:00|664.05|660.05|664.38|660.38|664.46|660.46|664.05|660.05|28
1618242910000|2021-04-12 15:55:10|664.41|660.41|664.45|660.45|664.65|660.65|664.37|660.37|24
1618242920000|2021-04-12 15:55:20|664.63|660.63|664.78|660.78|664.84|660.84|664.36|660.36|35
1618242930000|2021-04-12 15:55:30|664.73|660.73|664.9|660.9|664.9|660.9|664.58|660.58|34
1618242940000|2021-04-12 15:55:40|664.83|660.83|665.19|661.19|665.2|661.2|664.83|660.83|31
1618242950000|2021-04-12 15:55:50|665.16|661.16|665.1|661.1|665.21|661.21|665.03|661.03|14
1618242960000|2021-04-12 15:56:00|665.22|661.22|664.73|660.73|665.22|661.22|664.71|660.71|27
1618242970000|2021-04-12 15:56:10|664.72|660.72|664.85|660.85|664.85|660.85|664.69|660.69|23
1618242980000|2021-04-12 15:56:20|664.83|660.83|664.76|660.76|664.85|660.85|664.74|660.74|25
1618242990000|2021-04-12 15:56:30|664.77|660.77|664.92|660.92|664.93|660.93|664.77|660.77|16
1618243000000|2021-04-12 15:56:40|664.8|660.8|664.93|660.93|664.98|660.98|664.75|660.75|28
1618243010000|2021-04-12 15:56:50|664.94|660.94|665.28|661.28|665.4|661.4|664.88|660.88|30
1618243020000|2021-04-12 15:57:00|665.24|661.24|664.78|660.78|665.24|661.24|664.7|660.7|32
1618243030000|2021-04-12 15:57:10|664.7|660.7|665.13|661.13|665.31|661.31|664.7|660.7|31
1618243040000|2021-04-12 15:57:20|665.08|661.08|665.08|661.08|665.3|661.3|665|661|33
1618243050000|2021-04-12 15:57:30|665.02|661.02|664.92|660.92|665.09|661.09|664.88|660.88|27
1618243060000|2021-04-12 15:57:40|664.93|660.93|664.76|660.76|664.98|660.98|664.76|660.76|26
1618243070000|2021-04-12 15:57:50|664.81|660.81|664.76|660.76|664.87|660.87|664.68|660.68|25
1618243080000|2021-04-12 15:58:00|664.74|660.74|664.57|660.57|664.74|660.74|664.53|660.53|15
1618243090000|2021-04-12 15:58:10|664.56|660.56|664.62|660.62|664.7|660.7|664.5|660.5|27
1618243100000|2021-04-12 15:58:20|664.61|660.61|664.88|660.88|665.07|661.07|664.32|660.32|35
1618243110000|2021-04-12 15:58:30|664.91|660.91|666.54|662.54|666.59|662.59|664.91|660.91|34
1618243120000|2021-04-12 15:58:40|666.6|662.6|666.45|662.45|667.06|663.06|666.18|662.18|30
1618243130000|2021-04-12 15:58:50|666.84|662.84|665.98|661.98|666.84|662.84|665.98|661.98|31
1618243140000|2021-04-12 15:59:00|665.91|661.91|665.86|661.86|666.04|662.04|665.4|661.4|29
1618243150000|2021-04-12 15:59:10|665.93|661.93|666.35|662.35|666.43|662.43|665.88|661.88|35
1618243160000|2021-04-12 15:59:20|666.36|662.36|666.25|662.25|666.5|662.5|666.24|662.24|28
1618243170000|2021-04-12 15:59:30|666.23|662.23|666.33|662.33|666.39|662.39|666.11|662.11|30
1618243180000|2021-04-12 15:59:40|666.38|662.38|666.42|662.42|666.46|662.46|666.22|662.22|31
1618243190000|2021-04-12 15:59:50|666.26|662.26|667.04|663.04|667.21|663.21|666.26|662.26|29
1618243200000|2021-04-12 16:00:00|667.12|663.12|667.45|663.45|667.66|663.66|667.12|663.12|31
1618243210000|2021-04-12 16:00:10|667.65|663.65|666.68|662.68|667.86|663.86|666.68|662.68|31
1618243220000|2021-04-12 16:00:20|666.66|662.66|666.31|662.31|666.71|662.71|666.25|662.25|30
1618243230000|2021-04-12 16:00:30|666.24|662.24|666.43|662.43|666.65|662.65|665.99|661.99|31
1618243240000|2021-04-12 16:00:40|666.44|662.44|664.8|660.8|666.44|662.44|664.8|660.8|34
1618243250000|2021-04-12 16:00:50|664.69|660.69|663.84|659.84|664.69|660.69|663.82|659.82|31
1618243260000|2021-04-12 16:01:00|663.83|659.83|663.77|659.77|663.83|659.83|663.19|659.19|32
1618243270000|2021-04-12 16:01:10|664.01|660.01|664.09|660.09|664.15|660.15|663.87|659.87|25
1618243280000|2021-04-12 16:01:20|664.05|660.05|663.03|659.03|664.05|660.05|663.02|659.02|18
1618243290000|2021-04-12 16:01:30|663.07|659.07|662.87|658.87|663.66|659.66|661.07|657.07|33
1618243300000|2021-04-12 16:01:40|662.35|658.35|662.87|658.87|663.96|659.96|661.17|657.17|35
1618243310000|2021-04-12 16:01:50|662.91|658.91|662.18|658.18|662.91|658.91|662.13|658.13|33
1618243320000|2021-04-12 16:02:00|662.09|658.09|662.37|658.37|662.42|658.42|661.81|657.81|35
1618243330000|2021-04-12 16:02:10|662.29|658.29|662.08|658.08|662.79|658.79|661.59|657.59|35
1618243340000|2021-04-12 16:02:20|662|658|663.31|659.31|663.31|659.31|661.9|657.9|39
1618243350000|2021-04-12 16:02:30|662.84|658.84|662.3|658.3|663.19|659.19|662.03|658.03|33
1618243360000|2021-04-12 16:02:40|662.57|658.57|662.25|658.25|662.57|658.57|662.02|658.02|37
1618243370000|2021-04-12 16:02:50|662.39|658.39|662.63|658.63|662.89|658.89|662.22|658.22|38
1618243380000|2021-04-12 16:03:00|662.56|658.56|662.84|658.84|662.84|658.84|662.45|658.45|32
1618243390000|2021-04-12 16:03:10|662.63|658.63|662.21|658.21|662.63|658.63|659.59|655.59|38
1618243400000|2021-04-12 16:03:20|662.13|658.13|661.52|657.52|662.26|658.26|661.52|657.52|39
1618243410000|2021-04-12 16:03:30|661.43|657.43|661.08|657.08|661.76|657.76|661.08|657.08|31
1618243420000|2021-04-12 16:03:40|661.04|657.04|660.45|656.45|661.04|657.04|660.41|656.41|29
1618243430000|2021-04-12 16:03:50|660.44|656.44|659.9|655.9|660.44|656.44|659.87|655.87|34
1618243440000|2021-04-12 16:04:00|659.89|655.89|659.57|655.57|659.89|655.89|659.57|655.57|30
1618243450000|2021-04-12 16:04:10|659.56|655.56|658.93|654.93|659.59|655.59|658.89|654.89|34
1618243460000|2021-04-12 16:04:20|659.02|655.02|659.11|655.11|659.2|655.2|658.83|654.83|22
1618243470000|2021-04-12 16:04:30|659.12|655.12|659.38|655.38|659.43|655.43|659.04|655.04|31
1618243480000|2021-04-12 16:04:40|659.39|655.39|658.9|654.9|659.39|655.39|658.9|654.9|29
1618243490000|2021-04-12 16:04:50|658.89|654.89|658.49|654.49|658.94|654.94|658.44|654.44|27
1618243500000|2021-04-12 16:05:00|658.46|654.46|656.82|652.82|658.48|654.48|656.68|652.68|28
1618243510000|2021-04-12 16:05:10|656.83|652.83|656.72|652.72|657.2|653.2|656.72|652.72|32
1618243520000|2021-04-12 16:05:20|656.73|652.73|656.75|652.75|656.99|652.99|656.66|652.66|37
1618243530000|2021-04-12 16:05:30|656.8|652.8|656.82|652.82|657.09|653.09|656.78|652.78|34
1618243540000|2021-04-12 16:05:40|656.81|652.81|657.02|653.02|657.02|653.02|656.79|652.79|24
1618243550000|2021-04-12 16:05:50|657.04|653.04|656.77|652.77|657.07|653.07|656.71|652.71|29
1618243560000|2021-04-12 16:06:00|656.78|652.78|656.92|652.92|656.99|652.99|656.76|652.76|23
1618243570000|2021-04-12 16:06:10|657.07|653.07|657.82|653.82|657.82|653.82|657.03|653.03|30
1618243580000|2021-04-12 16:06:20|657.86|653.86|657.73|653.73|657.88|653.88|657.59|653.59|25
1618243590000|2021-04-12 16:06:30|657.81|653.81|657.01|653.01|658.11|654.11|656.94|652.94|34
1618243600000|2021-04-12 16:06:40|657.02|653.02|656.96|652.96|657.09|653.09|656.89|652.89|30
1618243610000|2021-04-12 16:06:50|656.97|652.97|656.96|652.96|656.99|652.99|656.89|652.89|17
1618243620000|2021-04-12 16:07:00|656.98|652.98|656.97|652.97|657.26|653.26|656.94|652.94|29
1618243630000|2021-04-12 16:07:10|656.99|652.99|656.93|652.93|657.05|653.05|656.86|652.86|31
1618243640000|2021-04-12 16:07:20|656.94|652.94|657.26|653.26|657.26|653.26|656.83|652.83|26
1618243650000|2021-04-12 16:07:30|657.28|653.28|656.99|652.99|657.34|653.34|656.99|652.99|28
1618243660000|2021-04-12 16:07:40|657|653|656.82|652.82|657|653|656.8|652.8|22
1618243670000|2021-04-12 16:07:50|656.83|652.83|656.23|652.23|656.83|652.83|656.09|652.09|37
1618243680000|2021-04-12 16:08:00|656.2|652.2|655.81|651.81|656.29|652.29|655.67|651.67|33
1618243690000|2021-04-12 16:08:10|655.83|651.83|656|652|656.14|652.14|655.77|651.77|31
1618243700000|2021-04-12 16:08:20|655.99|651.99|656.02|652.02|656.06|652.06|655.72|651.72|21
1618243710000|2021-04-12 16:08:30|655.92|651.92|655.85|651.85|655.99|651.99|655.82|651.82|25
1618243720000|2021-04-12 16:08:40|655.84|651.84|654.95|650.95|655.84|651.84|654.83|650.83|29
1618243730000|2021-04-12 16:08:50|654.81|650.81|654.85|650.85|654.98|650.98|654.79|650.79|27
1618243740000|2021-04-12 16:09:00|654.81|650.81|654.86|650.86|654.96|650.96|654.76|650.76|25
1618243750000|2021-04-12 16:09:10|654.95|650.95|655.43|651.43|655.44|651.44|654.95|650.95|29
1618243760000|2021-04-12 16:09:20|655.39|651.39|655.35|651.35|655.47|651.47|655.33|651.33|29
1618243770000|2021-04-12 16:09:30|655.36|651.36|655.44|651.44|655.45|651.45|655.05|651.05|32
1618243780000|2021-04-12 16:09:40|655.45|651.45|655.45|651.45|655.45|651.45|655.25|651.25|25
1618243790000|2021-04-12 16:09:50|655.47|651.47|655.85|651.85|655.89|651.89|655.46|651.46|26
1618243800000|2021-04-12 16:10:00|655.84|651.84|655.86|651.86|656|652|655.77|651.77|30
1618243810000|2021-04-12 16:10:10|656.03|652.03|656.27|652.27|656.28|652.28|655.85|651.85|23
1618243820000|2021-04-12 16:10:20|656.06|652.06|656.86|652.86|656.98|652.98|656.06|652.06|31
1618243830000|2021-04-12 16:10:30|656.85|652.85|658.45|654.45|658.45|654.45|656.82|652.82|32
1618243840000|2021-04-12 16:10:40|658.43|654.43|659.73|655.73|659.85|655.85|658.21|654.21|37
1618243850000|2021-04-12 16:10:50|659.78|655.78|659.75|655.75|659.8|655.8|659.62|655.62|32
1618243860000|2021-04-12 16:11:00|659.74|655.74|659.72|655.72|659.84|655.84|659.18|655.18|37
1618243870000|2021-04-12 16:11:10|659.74|655.74|660.09|656.09|660.09|656.09|659.35|655.35|30
1618243880000|2021-04-12 16:11:20|660.06|656.06|661.42|657.42|661.42|657.42|660.06|656.06|34
1618243890000|2021-04-12 16:11:30|661.05|657.05|662.6|658.6|662.6|658.6|661.05|657.05|30
1618243900000|2021-04-12 16:11:40|662.57|658.57|663.08|659.08|663.08|659.08|662.57|658.57|31
1618243910000|2021-04-12 16:11:50|662.97|658.97|663.4|659.4|663.61|659.61|662.97|658.97|36
1618243920000|2021-04-12 16:12:00|663.32|659.32|662.23|658.23|663.32|659.32|662.03|658.03|33
1618243930000|2021-04-12 16:12:10|662.24|658.24|662.21|658.21|662.25|658.25|662.06|658.06|23
1618243940000|2021-04-12 16:12:20|662.25|658.25|662.31|658.31|662.45|658.45|662.23|658.23|28
1618243950000|2021-04-12 16:12:30|662.18|658.18|661.14|657.14|662.18|658.18|661.1|657.1|34
1618243960000|2021-04-12 16:12:40|661.11|657.11|661.07|657.07|661.11|657.11|660.99|656.99|22
1618243970000|2021-04-12 16:12:50|661.04|657.04|661.27|657.27|661.39|657.39|661.04|657.04|29
1618243980000|2021-04-12 16:13:00|661.28|657.28|661.75|657.75|661.75|657.75|661.23|657.23|35
1618243990000|2021-04-12 16:13:10|661.57|657.57|661.8|657.8|661.86|657.86|661.57|657.57|27
1618244000000|2021-04-12 16:13:20|661.64|657.64|662.6|658.6|662.88|658.88|661.57|657.57|35
1618244010000|2021-04-12 16:13:30|662.43|658.43|662.21|658.21|662.68|658.68|662.18|658.18|32
1618244020000|2021-04-12 16:13:40|662.07|658.07|662.21|658.21|662.21|658.21|661.74|657.74|35
1618244030000|2021-04-12 16:13:50|662.22|658.22|662.42|658.42|662.51|658.51|662.22|658.22|23
1618244040000|2021-04-12 16:14:00|662.39|658.39|663.07|659.07|663.18|659.18|662.34|658.34|27
1618244050000|2021-04-12 16:14:10|663.11|659.11|663.48|659.48|663.78|659.78|663.09|659.09|28
1618244060000|2021-04-12 16:14:20|663.57|659.57|664.07|660.07|664.17|660.17|663.57|659.57|26
1618244070000|2021-04-12 16:14:30|663.97|659.97|663.6|659.6|664.01|660.01|663.5|659.5|29
1618244080000|2021-04-12 16:14:40|663.65|659.65|663.93|659.93|663.98|659.98|663.6|659.6|29
1618244090000|2021-04-12 16:14:50|663.94|659.94|663.82|659.82|663.96|659.96|663.79|659.79|27
1618244100000|2021-04-12 16:15:00|663.84|659.84|663.91|659.91|664.03|660.03|663.75|659.75|28
1618244110000|2021-04-12 16:15:10|663.9|659.9|663.94|659.94|664.02|660.02|663.89|659.89|28
1618244120000|2021-04-12 16:15:20|663.93|659.93|664.08|660.08|664.09|660.09|663.93|659.93|25
1618244130000|2021-04-12 16:15:30|664.09|660.09|664.31|660.31|664.47|660.47|664.09|660.09|36
1618244140000|2021-04-12 16:15:40|664.42|660.42|664.44|660.44|664.48|660.48|664.13|660.13|32
1618244150000|2021-04-12 16:15:50|664.47|660.47|664.82|660.82|664.85|660.85|664.44|660.44|29
1618244160000|2021-04-12 16:16:00|664.62|660.62|664.71|660.71|664.98|660.98|664.56|660.56|30
1618244170000|2021-04-12 16:16:10|664.82|660.82|665.13|661.13|665.21|661.21|664.66|660.66|28
1618244180000|2021-04-12 16:16:20|665.16|661.16|665.46|661.46|665.93|661.93|665.11|661.11|29
1618244190000|2021-04-12 16:16:30|665.64|661.64|666.36|662.36|666.36|662.36|665.62|661.62|32
1618244200000|2021-04-12 16:16:40|666.33|662.33|666.75|662.75|666.75|662.75|666.33|662.33|30
1618244210000|2021-04-12 16:16:50|666.73|662.73|666.91|662.91|667.15|663.15|666.54|662.54|28
1618244220000|2021-04-12 16:17:00|666.9|662.9|666.53|662.53|666.92|662.92|666.33|662.33|33
1618244230000|2021-04-12 16:17:10|666.62|662.62|666.83|662.83|667.15|663.15|666.56|662.56|38
1618244240000|2021-04-12 16:17:20|667.24|663.24|667.79|663.79|667.81|663.81|666.73|662.73|30
1618244250000|2021-04-12 16:17:30|667.81|663.81|668.5|664.5|668.54|664.54|667.61|663.61|34
1618244260000|2021-04-12 16:17:40|668.54|664.54|668.56|664.56|668.65|664.65|668.47|664.47|29
1618244270000|2021-04-12 16:17:50|668.5|664.5|667.16|663.16|668.54|664.54|666.99|662.99|34
1618244280000|2021-04-12 16:18:00|667.15|663.15|667.71|663.71|667.71|663.71|667|663|38
1618244290000|2021-04-12 16:18:10|667.76|663.76|667.92|663.92|668.14|664.14|667.61|663.61|29
1618244300000|2021-04-12 16:18:20|667.9|663.9|668.16|664.16|668.16|664.16|667.74|663.74|28
1618244310000|2021-04-12 16:18:30|668.15|664.15|668.16|664.16|668.2|664.2|667.81|663.81|23
1618244320000|2021-04-12 16:18:40|668.12|664.12|668.46|664.46|668.52|664.52|668.11|664.11|32
1618244330000|2021-04-12 16:18:50|668.45|664.45|669.1|665.1|669.1|665.1|668.44|664.44|25
1618244340000|2021-04-12 16:19:00|668.99|664.99|668.98|664.98|669.32|665.32|668.82|664.82|30
1618244350000|2021-04-12 16:19:10|669.02|665.02|669.37|665.37|669.39|665.39|668.82|664.82|34
1618244360000|2021-04-12 16:19:20|669.36|665.36|668.63|664.63|669.36|665.36|668.51|664.51|33
1618244370000|2021-04-12 16:19:30|668.57|664.57|668.77|664.77|668.96|664.96|668.57|664.57|33
1618244380000|2021-04-12 16:19:40|668.78|664.78|668.75|664.75|668.79|664.79|668.71|664.71|21
1618244390000|2021-04-12 16:19:50|668.78|664.78|668.81|664.81|668.94|664.94|668.76|664.76|25
1618244400000|2021-04-12 16:20:00|668.82|664.82|668.69|664.69|668.91|664.91|668.69|664.69|29
1618244410000|2021-04-12 16:20:10|668.67|664.67|668.82|664.82|668.84|664.84|668.61|664.61|30
1618244420000|2021-04-12 16:20:20|668.84|664.84|668.59|664.59|669.06|665.06|668.48|664.48|38
1618244430000|2021-04-12 16:20:30|668.68|664.68|668.85|664.85|668.92|664.92|668.62|664.62|35
1618244440000|2021-04-12 16:20:40|668.73|664.73|668.65|664.65|668.77|664.77|668.46|664.46|31
1618244450000|2021-04-12 16:20:50|668.6|664.6|668.48|664.48|668.6|664.6|668.44|664.44|22
1618244460000|2021-04-12 16:21:00|668.46|664.46|668.45|664.45|668.49|664.49|668.36|664.36|26
1618244470000|2021-04-12 16:21:10|668.56|664.56|668.04|664.04|668.56|664.56|667.99|663.99|32
1618244480000|2021-04-12 16:21:20|668.01|664.01|667.88|663.88|668.07|664.07|667.52|663.52|32
1618244490000|2021-04-12 16:21:30|667.69|663.69|667.56|663.56|667.69|663.69|667.45|663.45|28
1618244500000|2021-04-12 16:21:40|667.54|663.54|666.98|662.98|667.58|663.58|666.93|662.93|26
1618244510000|2021-04-12 16:21:50|667|663|666.28|662.28|667.01|663.01|666.21|662.21|32
1618244520000|2021-04-12 16:22:00|666.25|662.25|666.33|662.33|666.43|662.43|666.21|662.21|25
1618244530000|2021-04-12 16:22:10|666.35|662.35|665.98|661.98|666.35|662.35|665.96|661.96|25
1618244540000|2021-04-12 16:22:20|665.95|661.95|665.37|661.37|665.95|661.95|665.28|661.28|28
1618244550000|2021-04-12 16:22:30|665.5|661.5|665.49|661.49|665.59|661.59|665.48|661.48|23
1618244560000|2021-04-12 16:22:40|665.47|661.47|665.43|661.43|665.58|661.58|665.42|661.42|26
1618244570000|2021-04-12 16:22:50|665.42|661.42|665.48|661.48|665.49|661.49|665.29|661.29|20
1618244580000|2021-04-12 16:23:00|665.47|661.47|665.33|661.33|665.49|661.49|665.3|661.3|18
1618244590000|2021-04-12 16:23:10|665.32|661.32|665.67|661.67|665.68|661.68|665.3|661.3|17
1618244600000|2021-04-12 16:23:20|665.73|661.73|666.55|662.55|666.58|662.58|665.72|661.72|30
1618244610000|2021-04-12 16:23:30|666.76|662.76|666.55|662.55|667.11|663.11|666.55|662.55|35
1618244620000|2021-04-12 16:23:40|666.41|662.41|666.4|662.4|666.51|662.51|666.28|662.28|33
1618244630000|2021-04-12 16:23:50|666.49|662.49|666.43|662.43|666.53|662.53|666.42|662.42|18
1618244640000|2021-04-12 16:24:00|666.42|662.42|666.44|662.44|666.68|662.68|666.39|662.39|31
1618244650000|2021-04-12 16:24:10|666.41|662.41|666.3|662.3|666.41|662.41|666.05|662.05|25
1618244660000|2021-04-12 16:24:20|666.25|662.25|666.78|662.78|666.78|662.78|666.25|662.25|28
1618244670000|2021-04-12 16:24:30|666.79|662.79|666.96|662.96|667.55|663.55|666.63|662.63|34
1618244680000|2021-04-12 16:24:40|667.17|663.17|667.53|663.53|667.57|663.57|666.96|662.96|21
1618244690000|2021-04-12 16:24:50|667.56|663.56|667.46|663.46|667.56|663.56|666.9|662.9|31
1618244700000|2021-04-12 16:25:00|667.49|663.49|667.35|663.35|667.55|663.55|667.34|663.34|25
1618244710000|2021-04-12 16:25:10|667.36|663.36|667.54|663.54|667.55|663.55|667.21|663.21|32
1618244720000|2021-04-12 16:25:20|667.53|663.53|667.78|663.78|667.8|663.8|667.51|663.51|23
1618244730000|2021-04-12 16:25:30|667.77|663.77|667.71|663.71|667.95|663.95|667.63|663.63|27
1618244740000|2021-04-12 16:25:40|667.77|663.77|667.6|663.6|667.98|663.98|667.6|663.6|25
1618244750000|2021-04-12 16:25:50|667.58|663.58|667.04|663.04|667.62|663.62|667.03|663.03|32
1618244760000|2021-04-12 16:26:00|667.06|663.06|666.61|662.61|667.17|663.17|666.53|662.53|32
1618244770000|2021-04-12 16:26:10|666.55|662.55|665.78|661.78|666.64|662.64|665.78|661.78|27
1618244780000|2021-04-12 16:26:20|665.79|661.79|665.62|661.62|666.04|662.04|665.62|661.62|27
1618244790000|2021-04-12 16:26:30|665.6|661.6|665.38|661.38|665.6|661.6|665.38|661.38|16
1618244800000|2021-04-12 16:26:40|665.37|661.37|665.33|661.33|665.4|661.4|665.33|661.33|21
1618244810000|2021-04-12 16:26:50|665.37|661.37|664.74|660.74|665.37|661.37|664.62|660.62|32
1618244820000|2021-04-12 16:27:00|664.79|660.79|664.83|660.83|665.3|661.3|664.72|660.72|29
1618244830000|2021-04-12 16:27:10|664.75|660.75|664.7|660.7|664.75|660.75|664.5|660.5|31
1618244840000|2021-04-12 16:27:20|664.62|660.62|664.92|660.92|665.12|661.12|664.62|660.62|29
1618244850000|2021-04-12 16:27:30|664.87|660.87|665.62|661.62|665.62|661.62|664.87|660.87|30
1618244860000|2021-04-12 16:27:40|665.65|661.65|665.99|661.99|666.11|662.11|665.29|661.29|28
1618244870000|2021-04-12 16:27:50|666|662|666.05|662.05|666.33|662.33|665.31|661.31|23
1618244880000|2021-04-12 16:28:00|665.91|661.91|665.77|661.77|666.09|662.09|665.61|661.61|33
1618244890000|2021-04-12 16:28:10|665.79|661.79|665.61|661.61|666.1|662.1|665.61|661.61|33
1618244900000|2021-04-12 16:28:20|665.6|661.6|665.59|661.59|665.6|661.6|665.2|661.2|29
1618244910000|2021-04-12 16:28:30|665.58|661.58|666.33|662.33|666.33|662.33|665.58|661.58|26
1618244920000|2021-04-12 16:28:40|666.35|662.35|665.53|661.53|666.47|662.47|665.53|661.53|33
1618244930000|2021-04-12 16:28:50|665.56|661.56|665.72|661.72|665.72|661.72|665.56|661.56|22
1618244940000|2021-04-12 16:29:00|665.67|661.67|665.73|661.73|665.77|661.77|665.54|661.54|24
1618244950000|2021-04-12 16:29:10|665.74|661.74|665.74|661.74|665.74|661.74|665.66|661.66|10
1618244960000|2021-04-12 16:29:20|665.76|661.76|665.89|661.89|665.89|661.89|665.72|661.72|19
1618244970000|2021-04-12 16:29:30|665.88|661.88|665.95|661.95|665.99|661.99|665.88|661.88|13
1618244980000|2021-04-12 16:29:40|665.96|661.96|665.94|661.94|665.98|661.98|665.94|661.94|8
1618244990000|2021-04-12 16:29:50|665.98|661.98|666.26|662.26|666.26|662.26|665.98|661.98|16
1618245000000|2021-04-12 16:30:00|666.27|662.27|666.26|662.26|666.29|662.29|666.26|662.26|14
1618245010000|2021-04-12 16:30:10|666.29|662.29|666.9|662.9|666.9|662.9|666.25|662.25|24
1618245020000|2021-04-12 16:30:20|666.89|662.89|666.59|662.59|666.89|662.89|666.56|662.56|25
1618245030000|2021-04-12 16:30:30|666.53|662.53|666.26|662.26|666.59|662.59|666.25|662.25|20
1618245040000|2021-04-12 16:30:40|666.24|662.24|666.62|662.62|666.62|662.62|666.22|662.22|30
1618245050000|2021-04-12 16:30:50|666.61|662.61|666.4|662.4|666.61|662.61|666.19|662.19|19
1618245060000|2021-04-12 16:31:00|666.41|662.41|666.11|662.11|666.48|662.48|666.11|662.11|19
1618245070000|2021-04-12 16:31:10|666.12|662.12|666.21|662.21|666.26|662.26|666.12|662.12|9
1618245080000|2021-04-12 16:31:20|666.22|662.22|666.33|662.33|666.35|662.35|666.22|662.22|24
1618245090000|2021-04-12 16:31:30|666.32|662.32|666.4|662.4|666.41|662.41|666.32|662.32|16
1618245100000|2021-04-12 16:31:40|666.39|662.39|666.36|662.36|666.39|662.39|666.32|662.32|17
1618245110000|2021-04-12 16:31:50|666.35|662.35|666.35|662.35|666.37|662.37|666.32|662.32|22
1618245120000|2021-04-12 16:32:00|666.37|662.37|666.35|662.35|666.37|662.37|666.33|662.33|20
1618245130000|2021-04-12 16:32:10|666.34|662.34|666.78|662.78|666.89|662.89|666.34|662.34|27
1618245140000|2021-04-12 16:32:20|666.79|662.79|667.18|663.18|667.19|663.19|666.79|662.79|23
1618245150000|2021-04-12 16:32:30|667.17|663.17|667.31|663.31|667.31|663.31|667.17|663.17|23
1618245160000|2021-04-12 16:32:40|667.32|663.32|667.8|663.8|668.02|664.02|667.21|663.21|31
1618245170000|2021-04-12 16:32:50|667.81|663.81|668.65|664.65|668.71|664.71|667.78|663.78|30
1618245180000|2021-04-12 16:33:00|668.66|664.66|668.75|664.75|668.88|664.88|668.66|664.66|32
1618245190000|2021-04-12 16:33:10|668.87|664.87|668.47|664.47|668.87|664.87|668.41|664.41|34
1618245200000|2021-04-12 16:33:20|668.46|664.46|668.86|664.86|668.86|664.86|668.33|664.33|33
1618245210000|2021-04-12 16:33:30|668.87|664.87|668.45|664.45|668.87|664.87|668.45|664.45|24
1618245220000|2021-04-12 16:33:40|668.58|664.58|668.43|664.43|668.6|664.6|668.36|664.36|26
1618245230000|2021-04-12 16:33:50|668.41|664.41|668.16|664.16|668.41|664.41|668.08|664.08|30
1618245240000|2021-04-12 16:34:00|668.17|664.17|668.5|664.5|668.5|664.5|668.03|664.03|25
1618245250000|2021-04-12 16:34:10|668.51|664.51|668.8|664.8|668.8|664.8|668.49|664.49|17
1618245260000|2021-04-12 16:34:20|668.82|664.82|668.71|664.71|668.84|664.84|668.67|664.67|22
1618245270000|2021-04-12 16:34:30|668.72|664.72|668.71|664.71|668.73|664.73|668.38|664.38|30
1618245280000|2021-04-12 16:34:40|668.69|664.69|668.64|664.64|668.78|664.78|668.6|664.6|25
1618245290000|2021-04-12 16:34:50|668.63|664.63|668.86|664.86|668.88|664.88|668.49|664.49|30
1618245300000|2021-04-12 16:35:00|668.84|664.84|669.04|665.04|669.04|665.04|668.84|664.84|22
1618245310000|2021-04-12 16:35:10|669.07|665.07|668.76|664.76|669.07|665.07|668.72|664.72|29
1618245320000|2021-04-12 16:35:20|668.77|664.77|669.76|665.76|669.78|665.78|668.77|664.77|26
1618245330000|2021-04-12 16:35:30|669.78|665.78|669.45|665.45|669.83|665.83|669.45|665.45|25
1618245340000|2021-04-12 16:35:40|669.42|665.42|669.41|665.41|669.54|665.54|669.35|665.35|26
1618245350000|2021-04-12 16:35:50|669.39|665.39|669.43|665.43|669.48|665.48|669.33|665.33|19
1618245360000|2021-04-12 16:36:00|669.47|665.47|669.47|665.47|669.5|665.5|669.42|665.42|27
1618245370000|2021-04-12 16:36:10|669.46|665.46|669.74|665.74|669.84|665.84|669.45|665.45|25
1618245380000|2021-04-12 16:36:20|669.75|665.75|670.03|666.03|670.11|666.11|669.73|665.73|22
1618245390000|2021-04-12 16:36:30|670.1|666.1|670.05|666.05|670.18|666.18|669.93|665.93|19
1618245400000|2021-04-12 16:36:40|670.04|666.04|670.22|666.22|670.22|666.22|669.91|665.91|20
1618245410000|2021-04-12 16:36:50|670.21|666.21|670.39|666.39|670.39|666.39|670.21|666.21|21
1618245420000|2021-04-12 16:37:00|670.41|666.41|670.11|666.11|670.56|666.56|670.08|666.08|25
1618245430000|2021-04-12 16:37:10|670.09|666.09|670.51|666.51|670.61|666.61|670.08|666.08|21
1618245440000|2021-04-12 16:37:20|670.5|666.5|670.62|666.62|670.62|666.62|670.5|666.5|15
1618245450000|2021-04-12 16:37:30|670.61|666.61|670.67|666.67|670.7|666.7|670.61|666.61|18
1618245460000|2021-04-12 16:37:40|670.66|666.66|670.6|666.6|670.67|666.67|670.55|666.55|13
1618245470000|2021-04-12 16:37:50|670.65|666.65|670.59|666.59|670.65|666.65|670.56|666.56|18
1618245480000|2021-04-12 16:38:00|670.61|666.61|670.62|666.62|670.62|666.62|670.57|666.57|19
1618245490000|2021-04-12 16:38:10|670.61|666.61|670.4|666.4|670.63|666.63|670.39|666.39|18
1618245500000|2021-04-12 16:38:20|670.41|666.41|670.55|666.55|670.55|666.55|670.34|666.34|25
1618245510000|2021-04-12 16:38:30|670.56|666.56|670.61|666.61|670.62|666.62|670.56|666.56|13
1618245520000|2021-04-12 16:38:40|670.62|666.62|670.66|666.66|670.88|666.88|670.6|666.6|24
1618245530000|2021-04-12 16:38:50|670.67|666.67|670.76|666.76|670.79|666.79|670.54|666.54|18
1618245540000|2021-04-12 16:39:00|670.77|666.77|670.88|666.88|670.88|666.88|670.69|666.69|25
1618245550000|2021-04-12 16:39:10|670.86|666.86|670.77|666.77|670.86|666.86|670.46|666.46|32
1618245560000|2021-04-12 16:39:20|670.76|666.76|670.75|666.75|670.81|666.81|670.59|666.59|20
1618245570000|2021-04-12 16:39:30|670.76|666.76|671.01|667.01|671.2|667.2|670.73|666.73|26
1618245580000|2021-04-12 16:39:40|671.11|667.11|671.2|667.2|671.27|667.27|670.98|666.98|25
1618245590000|2021-04-12 16:39:50|671.18|667.18|671.46|667.46|671.46|667.46|671.12|667.12|15
1618245600000|2021-04-12 16:40:00|671.45|667.45|671.5|667.5|671.5|667.5|671.37|667.37|19
1618245610000|2021-04-12 16:40:10|671.47|667.47|671.03|667.03|671.47|667.47|670.95|666.95|30
1618245620000|2021-04-12 16:40:20|671|667|670.87|666.87|671.04|667.04|670.86|666.86|21
1618245630000|2021-04-12 16:40:30|670.91|666.91|670.64|666.64|670.97|666.97|670.63|666.63|22
1618245640000|2021-04-12 16:40:40|670.61|666.61|670.58|666.58|670.78|666.78|670.56|666.56|21
1618245650000|2021-04-12 16:40:50|670.54|666.54|670.41|666.41|670.65|666.65|670.24|666.24|23
1618245660000|2021-04-12 16:41:00|670.37|666.37|670.22|666.22|670.37|666.37|670.19|666.19|21
1618245670000|2021-04-12 16:41:10|670.23|666.23|670.12|666.12|670.34|666.34|670.11|666.11|17
1618245680000|2021-04-12 16:41:20|670.09|666.09|670.05|666.05|670.12|666.12|670.03|666.03|8
1618245690000|2021-04-12 16:41:30|670.12|666.12|670.12|666.12|670.12|666.12|670.03|666.03|3
1618245700000|2021-04-12 16:41:40|670.06|666.06|670.12|666.12|670.2|666.2|670.03|666.03|28
1618245710000|2021-04-12 16:41:50|670.13|666.13|670.38|666.38|670.61|666.61|670.1|666.1|32
1618245720000|2021-04-12 16:42:00|670.39|666.39|670.77|666.77|670.77|666.77|670.34|666.34|27
1618245730000|2021-04-12 16:42:10|670.72|666.72|670.8|666.8|670.93|666.93|670.7|666.7|25
1618245740000|2021-04-12 16:42:20|670.94|666.94|671.11|667.11|671.18|667.18|670.8|666.8|33
1618245750000|2021-04-12 16:42:30|671.08|667.08|670.71|666.71|671.08|667.08|670.7|666.7|28
1618245760000|2021-04-12 16:42:40|670.7|666.7|670.61|666.61|670.86|666.86|670.61|666.61|25
1618245770000|2021-04-12 16:42:50|670.63|666.63|670.58|666.58|670.67|666.67|670.58|666.58|14
1618245780000|2021-04-12 16:43:00|670.57|666.57|670.06|666.06|670.6|666.6|670.06|666.06|23
1618245790000|2021-04-12 16:43:10|670.08|666.08|670.32|666.32|670.45|666.45|670.08|666.08|25
1618245800000|2021-04-12 16:43:20|670.29|666.29|669.93|665.93|670.43|666.43|669.91|665.91|19
1618245810000|2021-04-12 16:43:30|669.92|665.92|669.96|665.96|670.06|666.06|669.92|665.92|21
1618245820000|2021-04-12 16:43:40|669.98|665.98|669.97|665.97|669.99|665.99|669.94|665.94|19
1618245830000|2021-04-12 16:43:50|669.96|665.96|670.14|666.14|670.35|666.35|669.95|665.95|32
1618245840000|2021-04-12 16:44:00|670.19|666.19|669.98|665.98|670.19|666.19|669.98|665.98|31
1618245850000|2021-04-12 16:44:10|669.97|665.97|670.12|666.12|670.2|666.2|669.9|665.9|33
1618245860000|2021-04-12 16:44:20|670.08|666.08|669.9|665.9|670.14|666.14|669.85|665.85|31
1618245870000|2021-04-12 16:44:30|669.81|665.81|669.63|665.63|669.81|665.81|669.46|665.46|26
1618245880000|2021-04-12 16:44:40|669.64|665.64|669.32|665.32|669.64|665.64|669.22|665.22|23
1618245890000|2021-04-12 16:44:50|669.26|665.26|669.47|665.47|669.5|665.5|669.19|665.19|27
1618245900000|2021-04-12 16:45:00|669.45|665.45|669.09|665.09|669.45|665.45|669.09|665.09|27
1618245910000|2021-04-12 16:45:10|669.08|665.08|668.99|664.99|669.1|665.1|668.89|664.89|31
1618245920000|2021-04-12 16:45:20|669|665|669.01|665.01|669.41|665.41|669|665|27
1618245930000|2021-04-12 16:45:30|669.02|665.02|669.03|665.03|669.31|665.31|668.95|664.95|31
1618245940000|2021-04-12 16:45:40|669.06|665.06|668.87|664.87|669.13|665.13|668.84|664.84|30
1618245950000|2021-04-12 16:45:50|668.89|664.89|668.9|664.9|668.9|664.9|668.85|664.85|21
1618245960000|2021-04-12 16:46:00|668.87|664.87|669.12|665.12|669.14|665.14|668.87|664.87|22
1618245970000|2021-04-12 16:46:10|669.14|665.14|669.29|665.29|669.3|665.3|669.1|665.1|25
1618245980000|2021-04-12 16:46:20|669.13|665.13|669.16|665.16|669.31|665.31|669.07|665.07|30
1618245990000|2021-04-12 16:46:30|669.13|665.13|668.96|664.96|669.28|665.28|668.96|664.96|32
1618246000000|2021-04-12 16:46:40|668.92|664.92|668.49|664.49|668.98|664.98|668.41|664.41|29
1618246010000|2021-04-12 16:46:50|668.46|664.46|668.7|664.7|668.91|664.91|668.43|664.43|22
1618246020000|2021-04-12 16:47:00|668.69|664.69|669.07|665.07|669.09|665.09|668.69|664.69|23
1618246030000|2021-04-12 16:47:10|669.06|665.06|669.01|665.01|669.06|665.06|669|665|8
1618246040000|2021-04-12 16:47:20|669.05|665.05|668.97|664.97|669.06|665.06|668.92|664.92|26
1618246050000|2021-04-12 16:47:30|668.98|664.98|669.08|665.08|669.09|665.09|668.98|664.98|11
1618246060000|2021-04-12 16:47:40|669.09|665.09|669.4|665.4|669.44|665.44|669.09|665.09|26
1618246070000|2021-04-12 16:47:50|669.38|665.38|669.45|665.45|669.51|665.51|669.36|665.36|24
1618246080000|2021-04-12 16:48:00|669.51|665.51|669.36|665.36|669.52|665.52|669.36|665.36|25
1618246090000|2021-04-12 16:48:10|669.33|665.33|669.76|665.76|669.77|665.77|669.27|665.27|26
1618246100000|2021-04-12 16:48:20|669.72|665.72|669.7|665.7|669.76|665.76|669.67|665.67|14
1618246110000|2021-04-12 16:48:30|669.69|665.69|669.77|665.77|669.79|665.79|669.67|665.67|17
1618246120000|2021-04-12 16:48:40|669.76|665.76|669.48|665.48|669.77|665.77|669.48|665.48|22
1618246130000|2021-04-12 16:48:50|669.47|665.47|669.32|665.32|669.48|665.48|669.28|665.28|27
1618246140000|2021-04-12 16:49:00|669.31|665.31|669.39|665.39|669.4|665.4|669.3|665.3|17
1618246150000|2021-04-12 16:49:10|669.38|665.38|669.54|665.54|669.54|665.54|669.38|665.38|20
1618246160000|2021-04-12 16:49:20|669.55|665.55|669.55|665.55|669.56|665.56|669.55|665.55|3
1618246170000|2021-04-12 16:49:30|669.52|665.52|669.82|665.82|669.87|665.87|669.52|665.52|20
1618246180000|2021-04-12 16:49:40|669.83|665.83|669.88|665.88|669.89|665.89|669.82|665.82|13
1618246190000|2021-04-12 16:49:50|669.89|665.89|669.9|665.9|669.9|665.9|669.86|665.86|14
1618246200000|2021-04-12 16:50:00|669.94|665.94|670.03|666.03|670.03|666.03|669.91|665.91|14
1618246210000|2021-04-12 16:50:10|670.04|666.04|670.01|666.01|670.13|666.13|670.01|666.01|21
1618246220000|2021-04-12 16:50:20|670|666|669.58|665.58|670|666|669.58|665.58|18
1618246230000|2021-04-12 16:50:30|669.6|665.6|669.52|665.52|669.62|665.62|669.37|665.37|27
1618246240000|2021-04-12 16:50:40|669.51|665.51|669.51|665.51|669.62|665.62|669.5|665.5|21
1618246250000|2021-04-12 16:50:50|669.52|665.52|669.51|665.51|669.53|665.53|669.41|665.41|15
1618246260000|2021-04-12 16:51:00|669.52|665.52|669.4|665.4|669.69|665.69|669.38|665.38|26
1618246270000|2021-04-12 16:51:10|669.39|665.39|669.26|665.26|669.4|665.4|669.26|665.26|16
1618246280000|2021-04-12 16:51:20|669.27|665.27|669.02|665.02|669.33|665.33|669.01|665.01|21
1618246290000|2021-04-12 16:51:30|669.03|665.03|669.11|665.11|669.24|665.24|668.86|664.86|29
1618246300000|2021-04-12 16:51:40|669.17|665.17|669.08|665.08|669.18|665.18|669.08|665.08|8
1618246310000|2021-04-12 16:51:50|669.13|665.13|669.26|665.26|669.41|665.41|669.13|665.13|17
1618246320000|2021-04-12 16:52:00|669.27|665.27|669.22|665.22|669.37|665.37|669.22|665.22|16
1618246330000|2021-04-12 16:52:10|669.24|665.24|668.92|664.92|669.24|665.24|668.92|664.92|25
1618246340000|2021-04-12 16:52:20|668.91|664.91|669|665|669.06|665.06|668.91|664.91|26
1618246350000|2021-04-12 16:52:30|669.01|665.01|669.06|665.06|669.13|665.13|668.96|664.96|26
1618246360000|2021-04-12 16:52:40|669.05|665.05|668.86|664.86|669.1|665.1|668.8|664.8|27
1618246370000|2021-04-12 16:52:50|668.88|664.88|668.95|664.95|669.01|665.01|668.86|664.86|28
1618246380000|2021-04-12 16:53:00|668.94|664.94|668.68|664.68|668.94|664.94|668.66|664.66|30
1618246390000|2021-04-12 16:53:10|668.61|664.61|668.61|664.61|668.85|664.85|668.54|664.54|34
1618246400000|2021-04-12 16:53:20|668.6|664.6|668.87|664.87|668.88|664.88|668.58|664.58|19
1618246410000|2021-04-12 16:53:30|668.9|664.9|668.82|664.82|668.9|664.9|668.67|664.67|26
1618246420000|2021-04-12 16:53:40|668.85|664.85|668.79|664.79|668.85|664.85|668.66|664.66|23
1618246430000|2021-04-12 16:53:50|668.66|664.66|668.69|664.69|668.87|664.87|668.52|664.52|32
1618246440000|2021-04-12 16:54:00|668.74|664.74|668.62|664.62|668.84|664.84|668.54|664.54|17
1618246450000|2021-04-12 16:54:10|668.63|664.63|668.51|664.51|668.69|664.69|668.51|664.51|18
1618246460000|2021-04-12 16:54:20|668.53|664.53|668.54|664.54|668.55|664.55|668.41|664.41|11
1618246470000|2021-04-12 16:54:30|668.48|664.48|668.01|664.01|668.56|664.56|668.01|664.01|19
1618246480000|2021-04-12 16:54:40|668|664|667.91|663.91|668.03|664.03|667.91|663.91|11
1618246490000|2021-04-12 16:54:50|667.92|663.92|668|664|668.05|664.05|667.88|663.88|17
1618246500000|2021-04-12 16:55:00|667.98|663.98|668.07|664.07|668.11|664.11|667.98|663.98|21
1618246510000|2021-04-12 16:55:10|668.06|664.06|668.08|664.08|668.08|664.08|668.05|664.05|16
1618246520000|2021-04-12 16:55:20|668.07|664.07|668.13|664.13|668.13|664.13|668.07|664.07|4
1618246530000|2021-04-12 16:55:30|668.27|664.27|668.6|664.6|668.6|664.6|668.27|664.27|14
1618246540000|2021-04-12 16:55:40|668.59|664.59|668.71|664.71|669.01|665.01|668.58|664.58|26
1618246550000|2021-04-12 16:55:50|668.69|664.69|668.82|664.82|668.84|664.84|668.68|664.68|10
1618246560000|2021-04-12 16:56:00|668.88|664.88|668.61|664.61|668.91|664.91|668.51|664.51|28
1618246570000|2021-04-12 16:56:10|668.6|664.6|668.6|664.6|668.72|664.72|668.58|664.58|17
1618246580000|2021-04-12 16:56:20|668.61|664.61|668.7|664.7|668.83|664.83|668.61|664.61|19
1618246590000|2021-04-12 16:56:30|668.82|664.82|668.62|664.62|668.83|664.83|668.62|664.62|21
1618246600000|2021-04-12 16:56:40|668.61|664.61|668.56|664.56|668.72|664.72|668.54|664.54|21
1618246610000|2021-04-12 16:56:50|668.55|664.55|668.38|664.38|668.55|664.55|668.37|664.37|21
1618246620000|2021-04-12 16:57:00|668.39|664.39|668.4|664.4|668.42|664.42|668.37|664.37|22
1618246630000|2021-04-12 16:57:10|668.39|664.39|668.5|664.5|668.54|664.54|668.39|664.39|22
1618246640000|2021-04-12 16:57:20|668.49|664.49|668.48|664.48|668.5|664.5|668.39|664.39|15
1618246650000|2021-04-12 16:57:30|668.47|664.47|668.44|664.44|668.47|664.47|668.42|664.42|14
1618246660000|2021-04-12 16:57:40|668.43|664.43|668.14|664.14|668.44|664.44|668.11|664.11|15
1618246670000|2021-04-12 16:57:50|668.13|664.13|668.27|664.27|668.27|664.27|668.08|664.08|17
1618246680000|2021-04-12 16:58:00|668.28|664.28|668.59|664.59|668.78|664.78|668.26|664.26|22
1618246690000|2021-04-12 16:58:10|668.55|664.55|668.66|664.66|668.66|664.66|668.5|664.5|21
1618246700000|2021-04-12 16:58:20|668.69|664.69|668.98|664.98|668.98|664.98|668.66|664.66|17
1618246710000|2021-04-12 16:58:30|668.99|664.99|669.1|665.1|669.12|665.12|668.99|664.99|24
1618246720000|2021-04-12 16:58:40|669.12|665.12|669.25|665.25|669.25|665.25|669.1|665.1|13
1618246730000|2021-04-12 16:58:50|669.26|665.26|669.34|665.34|669.34|665.34|669.25|665.25|14
1618246740000|2021-04-12 16:59:00|669.33|665.33|669.09|665.09|669.33|665.33|668.97|664.97|23
1618246750000|2021-04-12 16:59:10|669.07|665.07|668.58|664.58|669.07|665.07|668.58|664.58|22
1618246760000|2021-04-12 16:59:20|668.57|664.57|668.64|664.64|668.69|664.69|668.56|664.56|28
1618246770000|2021-04-12 16:59:30|668.65|664.65|668.68|664.68|668.74|664.74|668.62|664.62|17
1618246780000|2021-04-12 16:59:40|668.67|664.67|668.78|664.78|668.78|664.78|668.67|664.67|14
1618246790000|2021-04-12 16:59:50|668.77|664.77|668.5|664.5|668.77|664.77|668.45|664.45|20
1618246800000|2021-04-12 17:00:00|668.51|664.51|668.23|664.23|668.54|664.54|668.19|664.19|25
1618246810000|2021-04-12 17:00:10|668.21|664.21|668.3|664.3|668.34|664.34|668.2|664.2|23
1618246820000|2021-04-12 17:00:20|668.29|664.29|668.22|664.22|668.32|664.32|668.2|664.2|26
1618246830000|2021-04-12 17:00:30|668.23|664.23|667.93|663.93|668.23|664.23|667.92|663.92|29
1618246840000|2021-04-12 17:00:40|667.9|663.9|667.79|663.79|667.94|663.94|667.79|663.79|24
1618246850000|2021-04-12 17:00:50|667.78|663.78|667.58|663.58|667.85|663.85|667.58|663.58|21
1618246860000|2021-04-12 17:01:00|667.56|663.56|667.33|663.33|667.58|663.58|667.33|663.33|17
1618246870000|2021-04-12 17:01:10|667.32|663.32|666.76|662.76|667.32|663.32|666.66|662.66|29
1618246880000|2021-04-12 17:01:20|666.67|662.67|666.5|662.5|666.72|662.72|666.43|662.43|20
1618246890000|2021-04-12 17:01:30|666.51|662.51|666.43|662.43|666.6|662.6|666.43|662.43|15
1618246900000|2021-04-12 17:01:40|666.41|662.41|666.86|662.86|666.86|662.86|666.41|662.41|33
1618246910000|2021-04-12 17:01:50|666.87|662.87|666.58|662.58|666.95|662.95|666.58|662.58|26
1618246920000|2021-04-12 17:02:00|666.6|662.6|666.96|662.96|666.96|662.96|666.58|662.58|26
1618246930000|2021-04-12 17:02:10|666.95|662.95|666.89|662.89|667.03|663.03|666.87|662.87|23
1618246940000|2021-04-12 17:02:20|666.9|662.9|666.46|662.46|666.9|662.9|666.46|662.46|26
1618246950000|2021-04-12 17:02:30|666.45|662.45|666.42|662.42|666.51|662.51|666.42|662.42|25
1618246960000|2021-04-12 17:02:40|666.44|662.44|666.54|662.54|666.67|662.67|666.41|662.41|22
1618246970000|2021-04-12 17:02:50|666.51|662.51|666.59|662.59|666.63|662.63|666.51|662.51|23
1618246980000|2021-04-12 17:03:00|666.61|662.61|666.73|662.73|666.73|662.73|666.51|662.51|21
1618246990000|2021-04-12 17:03:10|666.72|662.72|666.92|662.92|666.93|662.93|666.63|662.63|28
1618247000000|2021-04-12 17:03:20|666.93|662.93|666.88|662.88|666.97|662.97|666.76|662.76|17
1618247010000|2021-04-12 17:03:30|666.82|662.82|666.74|662.74|666.86|662.86|666.69|662.69|23
1618247020000|2021-04-12 17:03:40|666.7|662.7|666.19|662.19|666.75|662.75|666.16|662.16|33
1618247030000|2021-04-12 17:03:50|666.2|662.2|666.49|662.49|666.49|662.49|665.84|661.84|28
1618247040000|2021-04-12 17:04:00|666.41|662.41|666.53|662.53|666.53|662.53|666.29|662.29|20
1618247050000|2021-04-12 17:04:10|666.52|662.52|666.51|662.51|666.59|662.59|666.47|662.47|22
1618247060000|2021-04-12 17:04:20|666.67|662.67|666.98|662.98|666.98|662.98|666.67|662.67|25
1618247070000|2021-04-12 17:04:30|667.01|663.01|667.09|663.09|667.09|663.09|666.82|662.82|21
1618247080000|2021-04-12 17:04:40|667.15|663.15|667.5|663.5|667.5|663.5|667.04|663.04|21
1618247090000|2021-04-12 17:04:50|667.51|663.51|667.55|663.55|667.68|663.68|667.48|663.48|20
1618247100000|2021-04-12 17:05:00|667.56|663.56|667.56|663.56|667.59|663.59|667.49|663.49|23
1618247110000|2021-04-12 17:05:10|667.58|663.58|667.52|663.52|667.75|663.75|667.5|663.5|24
1618247120000|2021-04-12 17:05:20|667.53|663.53|667.5|663.5|667.53|663.53|667.49|663.49|8
1618247130000|2021-04-12 17:05:30|667.49|663.49|667.18|663.18|667.49|663.49|667.17|663.17|19
1618247140000|2021-04-12 17:05:40|667.14|663.14|667.17|663.17|667.22|663.22|667.12|663.12|12
1618247150000|2021-04-12 17:05:50|667.14|663.14|667.15|663.15|667.23|663.23|667.07|663.07|16
1618247160000|2021-04-12 17:06:00|667.19|663.19|667.47|663.47|667.47|663.47|667.18|663.18|16
1618247170000|2021-04-12 17:06:10|667.45|663.45|667.46|663.46|667.46|663.46|667.45|663.45|4
1618247180000|2021-04-12 17:06:20|667.53|663.53|667.79|663.79|667.79|663.79|667.5|663.5|11
1618247190000|2021-04-12 17:06:30|667.8|663.8|668.04|664.04|668.04|664.04|667.77|663.77|24
1618247200000|2021-04-12 17:06:40|668.06|664.06|668.07|664.07|668.07|664.07|668.03|664.03|9
1618247210000|2021-04-12 17:06:50|668.04|664.04|668.14|664.14|668.16|664.16|668.02|664.02|12
1618247220000|2021-04-12 17:07:00|668.13|664.13|667.73|663.73|668.13|664.13|667.7|663.7|24
1618247230000|2021-04-12 17:07:10|667.71|663.71|667.81|663.81|667.81|663.81|667.68|663.68|20
1618247240000|2021-04-12 17:07:20|667.8|663.8|667.78|663.78|667.8|663.8|667.78|663.78|7
1618247250000|2021-04-12 17:07:30|667.8|663.8|667.9|663.9|667.91|663.91|667.8|663.8|12
1618247260000|2021-04-12 17:07:40|667.91|663.91|667.85|663.85|667.92|663.92|667.84|663.84|12
1618247270000|2021-04-12 17:07:50|667.82|663.82|667.71|663.71|667.82|663.82|667.62|663.62|14
1618247280000|2021-04-12 17:08:00|667.74|663.74|667.88|663.88|667.88|663.88|667.74|663.74|25
1618247290000|2021-04-12 17:08:10|667.96|663.96|668.04|664.04|668.04|664.04|667.94|663.94|17
1618247300000|2021-04-12 17:08:20|667.99|663.99|668.03|664.03|668.18|664.18|667.98|663.98|19
1618247310000|2021-04-12 17:08:30|668.02|664.02|668.19|664.19|668.19|664.19|667.96|663.96|24
1618247320000|2021-04-12 17:08:40|668.18|664.18|668.17|664.17|668.2|664.2|668.11|664.11|12
1618247330000|2021-04-12 17:08:50|668.18|664.18|668.19|664.19|668.19|664.19|668.11|664.11|4
1618247340000|2021-04-12 17:09:00|668.2|664.2|668.74|664.74|668.74|664.74|668.19|664.19|20
1618247350000|2021-04-12 17:09:10|668.88|664.88|668.89|664.89|668.92|664.92|668.88|664.88|10
1618247360000|2021-04-12 17:09:20|668.9|664.9|668.92|664.92|668.93|664.93|668.89|664.89|16
1618247370000|2021-04-12 17:09:30|668.91|664.91|668.73|664.73|668.92|664.92|668.63|664.63|19
1618247380000|2021-04-12 17:09:40|668.64|664.64|668.7|664.7|668.73|664.73|668.58|664.58|24
1618247390000|2021-04-12 17:09:50|668.73|664.73|668.57|664.57|668.78|664.78|668.57|664.57|21
1618247400000|2021-04-12 17:10:00|668.56|664.56|668.39|664.39|668.72|664.72|668.39|664.39|20
1618247410000|2021-04-12 17:10:10|668.37|664.37|667.9|663.9|668.45|664.45|667.9|663.9|27
1618247420000|2021-04-12 17:10:20|667.91|663.91|667.8|663.8|667.92|663.92|667.7|663.7|18
1618247430000|2021-04-12 17:10:30|667.79|663.79|667.78|663.78|667.85|663.85|667.75|663.75|15
1618247440000|2021-04-12 17:10:40|667.8|663.8|667.93|663.93|667.97|663.97|667.74|663.74|17
1618247450000|2021-04-12 17:10:50|667.88|663.88|667.7|663.7|667.89|663.89|667.7|663.7|20
1618247460000|2021-04-12 17:11:00|667.69|663.69|668.18|664.18|668.18|664.18|667.67|663.67|21
1618247470000|2021-04-12 17:11:10|668.22|664.22|668.51|664.51|668.56|664.56|668.22|664.22|27
1618247480000|2021-04-12 17:11:20|668.5|664.5|668.65|664.65|668.65|664.65|668.48|664.48|22
1618247490000|2021-04-12 17:11:30|668.66|664.66|668.66|664.66|668.66|664.66|668.66|664.66|1
1618247500000|2021-04-12 17:11:40|668.65|664.65|668.76|664.76|668.77|664.77|668.51|664.51|19
1618247510000|2021-04-12 17:11:50|668.81|664.81|668.74|664.74|668.82|664.82|668.74|664.74|17
1618247520000|2021-04-12 17:12:00|668.72|664.72|668.53|664.53|668.72|664.72|668.42|664.42|18
1618247530000|2021-04-12 17:12:10|668.52|664.52|667.92|663.92|668.52|664.52|667.92|663.92|29
1618247540000|2021-04-12 17:12:20|667.96|663.96|667.98|663.98|668.24|664.24|667.83|663.83|29
1618247550000|2021-04-12 17:12:30|668.07|664.07|667.77|663.77|668.13|664.13|667.72|663.72|29
1618247560000|2021-04-12 17:12:40|667.79|663.79|667.91|663.91|667.91|663.91|667.75|663.75|23
1618247570000|2021-04-12 17:12:50|667.92|663.92|668.33|664.33|668.36|664.36|667.92|663.92|24
1618247580000|2021-04-12 17:13:00|668.34|664.34|668.43|664.43|668.43|664.43|668.33|664.33|16
1618247590000|2021-04-12 17:13:10|668.47|664.47|668.47|664.47|668.48|664.48|668.39|664.39|24
1618247600000|2021-04-12 17:13:20|668.48|664.48|668.47|664.47|668.49|664.49|668.44|664.44|15
1618247610000|2021-04-12 17:13:30|668.46|664.46|668.48|664.48|668.48|664.48|668.46|664.46|17
1618247620000|2021-04-12 17:13:40|668.47|664.47|668.48|664.48|668.48|664.48|668.39|664.39|17
1618247630000|2021-04-12 17:13:50|668.46|664.46|668.54|664.54|668.54|664.54|668.46|664.46|11
1618247640000|2021-04-12 17:14:00|668.53|664.53|668.52|664.52|668.55|664.55|668.49|664.49|22
1618247650000|2021-04-12 17:14:10|668.51|664.51|668.51|664.51|668.53|664.53|668.46|664.46|9
1618247660000|2021-04-12 17:14:20|668.52|664.52|668.53|664.53|668.54|664.54|668.45|664.45|15
1618247670000|2021-04-12 17:14:30|668.54|664.54|668.83|664.83|668.83|664.83|668.54|664.54|17
1618247680000|2021-04-12 17:14:40|668.82|664.82|668.81|664.81|668.85|664.85|668.64|664.64|17
1618247690000|2021-04-12 17:14:50|668.8|664.8|668.81|664.81|668.81|664.81|668.7|664.7|14
1618247700000|2021-04-12 17:15:00|668.8|664.8|668.76|664.76|668.81|664.81|668.75|664.75|11
1618247710000|2021-04-12 17:15:10|668.77|664.77|668.71|664.71|668.79|664.79|668.71|664.71|10
1618247720000|2021-04-12 17:15:20|668.8|664.8|668.9|664.9|668.9|664.9|668.77|664.77|13
1618247730000|2021-04-12 17:15:30|668.92|664.92|668.91|664.91|668.92|664.92|668.89|664.89|8
1618247740000|2021-04-12 17:15:40|668.94|664.94|668.86|664.86|668.94|664.94|668.82|664.82|19
1618247750000|2021-04-12 17:15:50|668.82|664.82|668.83|664.83|668.92|664.92|668.74|664.74|28
1618247760000|2021-04-12 17:16:00|668.8|664.8|668.57|664.57|668.87|664.87|668.47|664.47|31
1618247770000|2021-04-12 17:16:10|668.64|664.64|668.44|664.44|668.66|664.66|668.42|664.42|25
1618247780000|2021-04-12 17:16:20|668.46|664.46|668.44|664.44|668.56|664.56|668.42|664.42|31
1618247790000|2021-04-12 17:16:30|668.48|664.48|668.39|664.39|668.49|664.49|668.27|664.27|23
1618247800000|2021-04-12 17:16:40|668.37|664.37|667.96|663.96|668.38|664.38|667.96|663.96|29
1618247810000|2021-04-12 17:16:50|667.94|663.94|667.69|663.69|668.09|664.09|667.67|663.67|29
1618247820000|2021-04-12 17:17:00|667.82|663.82|667.54|663.54|667.82|663.82|667.39|663.39|31
1618247830000|2021-04-12 17:17:10|667.53|663.53|667.37|663.37|667.66|663.66|667.37|663.37|30
1618247840000|2021-04-12 17:17:20|667.35|663.35|667.63|663.63|667.67|663.67|667.29|663.29|18
1618247850000|2021-04-12 17:17:30|667.62|663.62|667.69|663.69|667.74|663.74|667.62|663.62|14
1618247860000|2021-04-12 17:17:40|667.71|663.71|667.8|663.8|667.82|663.82|667.71|663.71|16
1618247870000|2021-04-12 17:17:50|667.81|663.81|667.95|663.95|667.95|663.95|667.8|663.8|19
1618247880000|2021-04-12 17:18:00|667.96|663.96|668.06|664.06|668.06|664.06|667.95|663.95|13
1618247890000|2021-04-12 17:18:10|668.05|664.05|668.31|664.31|668.31|664.31|668.03|664.03|18
1618247900000|2021-04-12 17:18:20|668.32|664.32|668.58|664.58|668.58|664.58|668.32|664.32|11
1618247910000|2021-04-12 17:18:30|668.63|664.63|668.64|664.64|668.65|664.65|668.57|664.57|16
1618247920000|2021-04-12 17:18:40|668.63|664.63|668.76|664.76|668.83|664.83|668.61|664.61|21
1618247930000|2021-04-12 17:18:50|668.77|664.77|668.72|664.72|668.79|664.79|668.71|664.71|13
1618247940000|2021-04-12 17:19:00|668.71|664.71|668.58|664.58|668.72|664.72|668.49|664.49|26
1618247950000|2021-04-12 17:19:10|668.59|664.59|668.53|664.53|668.63|664.63|668.4|664.4|31
1618247960000|2021-04-12 17:19:20|668.52|664.52|668.52|664.52|668.52|664.52|668.5|664.5|7
1618247970000|2021-04-12 17:19:30|668.51|664.51|668.36|664.36|668.54|664.54|668.36|664.36|13
1618247980000|2021-04-12 17:19:40|668.38|664.38|668.23|664.23|668.57|664.57|668.2|664.2|26
1618247990000|2021-04-12 17:19:50|668.19|664.19|668.14|664.14|668.24|664.24|668.13|664.13|26
1618248000000|2021-04-12 17:20:00|668.13|664.13|667.9|663.9|668.13|664.13|667.85|663.85|29
1618248010000|2021-04-12 17:20:10|667.92|663.92|667.78|663.78|667.96|663.96|667.77|663.77|21
1618248020000|2021-04-12 17:20:20|667.79|663.79|667.41|663.41|667.79|663.79|667.38|663.38|28
1618248030000|2021-04-12 17:20:30|667.44|663.44|667.16|663.16|667.65|663.65|667.01|663.01|38
1618248040000|2021-04-12 17:20:40|667.1|663.1|667.43|663.43|667.45|663.45|667.09|663.09|25
1618248050000|2021-04-12 17:20:50|667.37|663.37|667.65|663.65|667.69|663.69|667.37|663.37|33
1618248060000|2021-04-12 17:21:00|667.66|663.66|668.26|664.26|668.26|664.26|667.66|663.66|30
1618248070000|2021-04-12 17:21:10|668.2|664.2|668.24|664.24|668.36|664.36|667.89|663.89|27
1618248080000|2021-04-12 17:21:20|668.25|664.25|668.35|664.35|668.36|664.36|668.02|664.02|22
1618248090000|2021-04-12 17:21:30|668.26|664.26|668.24|664.24|668.35|664.35|668.21|664.21|22
1618248100000|2021-04-12 17:21:40|668.21|664.21|668.12|664.12|668.24|664.24|668.04|664.04|29
1618248110000|2021-04-12 17:21:50|668.13|664.13|668.5|664.5|668.5|664.5|668.07|664.07|20
1618248120000|2021-04-12 17:22:00|668.51|664.51|668.53|664.53|668.55|664.55|668.5|664.5|19
1618248130000|2021-04-12 17:22:10|668.54|664.54|669.04|665.04|669.04|665.04|668.53|664.53|21
1618248140000|2021-04-12 17:22:20|669.18|665.18|669.06|665.06|669.24|665.24|668.93|664.93|21
1618248150000|2021-04-12 17:22:30|669.07|665.07|669.27|665.27|669.43|665.43|669.07|665.07|28
1618248160000|2021-04-12 17:22:40|669.15|665.15|669.2|665.2|669.23|665.23|669.12|665.12|25
1618248170000|2021-04-12 17:22:50|669.21|665.21|669.02|665.02|669.27|665.27|669|665|21
1618248180000|2021-04-12 17:23:00|669.15|665.15|669.13|665.13|669.19|665.19|668.98|664.98|26
1618248190000|2021-04-12 17:23:10|669.12|665.12|669.15|665.15|669.18|665.18|669.12|665.12|18
1618248200000|2021-04-12 17:23:20|669.11|665.11|669.2|665.2|669.24|665.24|669.11|665.11|25
1618248210000|2021-04-12 17:23:30|669.21|665.21|669.4|665.4|669.44|665.44|669.2|665.2|22
1618248220000|2021-04-12 17:23:40|669.39|665.39|669.39|665.39|669.4|665.4|669.31|665.31|17
1618248230000|2021-04-12 17:23:50|669.37|665.37|669.07|665.07|669.4|665.4|669.07|665.07|26
1618248240000|2021-04-12 17:24:00|669.15|665.15|668.98|664.98|669.19|665.19|668.97|664.97|25
1618248250000|2021-04-12 17:24:10|668.96|664.96|669.03|665.03|669.08|665.08|668.96|664.96|21
1618248260000|2021-04-12 17:24:20|669.05|665.05|668.99|664.99|669.06|665.06|668.99|664.99|14
1618248270000|2021-04-12 17:24:30|669|665|669|665|669.01|665.01|668.97|664.97|4
1618248280000|2021-04-12 17:24:40|669.03|665.03|669.09|665.09|669.11|665.11|669.03|665.03|20
1618248290000|2021-04-12 17:24:50|669.1|665.1|669.15|665.15|669.15|665.15|669.1|665.1|9
1618248300000|2021-04-12 17:25:00|669.16|665.16|669.28|665.28|669.28|665.28|669.15|665.15|20
1618248310000|2021-04-12 17:25:10|669.29|665.29|669.58|665.58|669.58|665.58|669.29|665.29|12
1618248320000|2021-04-12 17:25:20|669.59|665.59|669.67|665.67|669.67|665.67|669.4|665.4|14
1618248330000|2021-04-12 17:25:30|669.63|665.63|669.79|665.79|669.79|665.79|669.54|665.54|24
1618248340000|2021-04-12 17:25:40|669.83|665.83|669.88|665.88|669.88|665.88|669.83|665.83|12
1618248350000|2021-04-12 17:25:50|669.92|665.92|670.15|666.15|670.2|666.2|669.92|665.92|16
1618248360000|2021-04-12 17:26:00|670.14|666.14|669.96|665.96|670.26|666.26|669.94|665.94|28
1618248370000|2021-04-12 17:26:10|669.97|665.97|669.55|665.55|669.97|665.97|669.46|665.46|26
1618248380000|2021-04-12 17:26:20|669.56|665.56|669.17|665.17|669.56|665.56|669.17|665.17|26
1618248390000|2021-04-12 17:26:30|669.19|665.19|668.89|664.89|669.19|665.19|668.88|664.88|23
1618248400000|2021-04-12 17:26:40|668.95|664.95|669.26|665.26|669.27|665.27|668.93|664.93|28
1618248410000|2021-04-12 17:26:50|669.25|665.25|669.27|665.27|669.28|665.28|669.2|665.2|23
1618248420000|2021-04-12 17:27:00|669.26|665.26|669.3|665.3|669.3|665.3|669.18|665.18|24
1618248430000|2021-04-12 17:27:10|669.31|665.31|669.34|665.34|669.36|665.36|669.28|665.28|14
1618248440000|2021-04-12 17:27:20|669.35|665.35|669.4|665.4|669.4|665.4|669.35|665.35|8
1618248450000|2021-04-12 17:27:30|669.42|665.42|669.45|665.45|669.47|665.47|669.31|665.31|23
1618248460000|2021-04-12 17:27:40|669.46|665.46|669.64|665.64|669.65|665.65|669.39|665.39|23
1618248470000|2021-04-12 17:27:50|669.61|665.61|669.57|665.57|669.92|665.92|669.57|665.57|28
1618248480000|2021-04-12 17:28:00|669.76|665.76|669.53|665.53|669.76|665.76|669.37|665.37|33
1618248490000|2021-04-12 17:28:10|669.52|665.52|669.04|665.04|669.57|665.57|669.04|665.04|28
1618248500000|2021-04-12 17:28:20|669.07|665.07|668.94|664.94|669.24|665.24|668.89|664.89|30
1618248510000|2021-04-12 17:28:30|668.92|664.92|669.02|665.02|669.07|665.07|668.72|664.72|24
1618248520000|2021-04-12 17:28:40|669|665|668.91|664.91|669.03|665.03|668.91|664.91|24
1618248530000|2021-04-12 17:28:50|668.9|664.9|668.91|664.91|669.02|665.02|668.75|664.75|25
1618248540000|2021-04-12 17:29:00|668.68|664.68|668.14|664.14|668.7|664.7|668.14|664.14|26
1618248550000|2021-04-12 17:29:10|668.12|664.12|667.58|663.58|668.14|664.14|667.58|663.58|31
1618248560000|2021-04-12 17:29:20|667.56|663.56|667.32|663.32|667.56|663.56|667.32|663.32|27
1618248570000|2021-04-12 17:29:30|667.33|663.33|667.37|663.37|667.47|663.47|667.11|663.11|26
1618248580000|2021-04-12 17:29:40|667.38|663.38|667.5|663.5|667.53|663.53|667.29|663.29|35
1618248590000|2021-04-12 17:29:50|667.51|663.51|667.32|663.32|667.51|663.51|667.18|663.18|26
1618248600000|2021-04-12 17:30:00|667.34|663.34|667.3|663.3|667.43|663.43|667.22|663.22|31
1618248610000|2021-04-12 17:30:10|667.33|663.33|667.2|663.2|667.33|663.33|667.1|663.1|20
1618248620000|2021-04-12 17:30:20|667.18|663.18|667.23|663.23|667.32|663.32|667.18|663.18|25
1618248630000|2021-04-12 17:30:30|667.22|663.22|667.02|663.02|667.23|663.23|667.02|663.02|15
1618248640000|2021-04-12 17:30:40|666.89|662.89|666.94|662.94|667.18|663.18|666.81|662.81|29
1618248650000|2021-04-12 17:30:50|666.93|662.93|666.93|662.93|667.01|663.01|666.9|662.9|27
1618248660000|2021-04-12 17:31:00|666.94|662.94|667.2|663.2|667.23|663.23|666.94|662.94|27
1618248670000|2021-04-12 17:31:10|667.16|663.16|667.1|663.1|667.16|663.16|666.85|662.85|27
1618248680000|2021-04-12 17:31:20|667.11|663.11|666.95|662.95|667.11|663.11|666.89|662.89|25
1618248690000|2021-04-12 17:31:30|666.97|662.97|667.09|663.09|667.09|663.09|666.78|662.78|21
1618248700000|2021-04-12 17:31:40|667.15|663.15|667.43|663.43|667.43|663.43|667.14|663.14|22
1618248710000|2021-04-12 17:31:50|667.44|663.44|667.77|663.77|667.79|663.79|667.44|663.44|20
1618248720000|2021-04-12 17:32:00|667.76|663.76|667.54|663.54|667.77|663.77|667.16|663.16|26
1618248730000|2021-04-12 17:32:10|667.5|663.5|667.59|663.59|667.61|663.61|667.45|663.45|25
1618248740000|2021-04-12 17:32:20|667.61|663.61|667.59|663.59|667.66|663.66|667.49|663.49|26
1618248750000|2021-04-12 17:32:30|667.62|663.62|667.28|663.28|667.62|663.62|667.28|663.28|20
1618248760000|2021-04-12 17:32:40|667.27|663.27|667.36|663.36|667.38|663.38|667.27|663.27|15
1618248770000|2021-04-12 17:32:50|667.37|663.37|667.61|663.61|667.61|663.61|667.36|663.36|13
1618248780000|2021-04-12 17:33:00|667.59|663.59|667.51|663.51|667.64|663.64|667.45|663.45|12
1618248790000|2021-04-12 17:33:10|667.52|663.52|667.43|663.43|667.61|663.61|667.43|663.43|22
1618248800000|2021-04-12 17:33:20|667.47|663.47|667.38|663.38|667.47|663.47|667.35|663.35|24
1618248810000|2021-04-12 17:33:30|667.37|663.37|667.27|663.27|667.42|663.42|667.26|663.26|20
1618248820000|2021-04-12 17:33:40|667.26|663.26|667.36|663.36|667.38|663.38|667.25|663.25|22
1618248830000|2021-04-12 17:33:50|667.35|663.35|667.32|663.32|667.36|663.36|667.3|663.3|12
1618248840000|2021-04-12 17:34:00|667.31|663.31|667.19|663.19|667.31|663.31|667.16|663.16|16
1618248850000|2021-04-12 17:34:10|667.2|663.2|667.17|663.17|667.24|663.24|667.15|663.15|12
1618248860000|2021-04-12 17:34:20|667.16|663.16|667.5|663.5|667.51|663.51|667.16|663.16|22
1618248870000|2021-04-12 17:34:30|667.52|663.52|667.61|663.61|667.62|663.62|667.49|663.49|17
1618248880000|2021-04-12 17:34:40|667.64|663.64|667.88|663.88|667.93|663.93|667.64|663.64|28
1618248890000|2021-04-12 17:34:50|667.89|663.89|667.92|663.92|667.94|663.94|667.87|663.87|12
1618248900000|2021-04-12 17:35:00|667.91|663.91|667.88|663.88|667.92|663.92|667.76|663.76|16
1618248910000|2021-04-12 17:35:10|667.87|663.87|667.82|663.82|667.87|663.87|667.71|663.71|25
1618248920000|2021-04-12 17:35:20|667.79|663.79|667.68|663.68|667.79|663.79|667.66|663.66|28
1618248930000|2021-04-12 17:35:30|667.64|663.64|667.72|663.72|667.74|663.74|667.64|663.64|10
1618248940000|2021-04-12 17:35:40|667.74|663.74|667.7|663.7|667.85|663.85|667.61|663.61|24
1618248950000|2021-04-12 17:35:50|667.76|663.76|667.51|663.51|667.76|663.76|667.51|663.51|18
1618248960000|2021-04-12 17:36:00|667.49|663.49|666.58|662.58|667.49|663.49|666.49|662.49|30
1618248970000|2021-04-12 17:36:10|666.61|662.61|666.11|662.11|666.61|662.61|666.11|662.11|32
1618248980000|2021-04-12 17:36:20|666.1|662.1|666.58|662.58|666.58|662.58|666.05|662.05|27
1618248990000|2021-04-12 17:36:30|666.47|662.47|666.56|662.56|666.7|662.7|666.36|662.36|29
1618249000000|2021-04-12 17:36:40|666.57|662.57|666.24|662.24|666.69|662.69|666.24|662.24|28
1618249010000|2021-04-12 17:36:50|666.22|662.22|666.44|662.44|666.49|662.49|666.22|662.22|23
1618249020000|2021-04-12 17:37:00|666.45|662.45|666.43|662.43|666.48|662.48|666.38|662.38|27
1618249030000|2021-04-12 17:37:10|666.45|662.45|666.45|662.45|666.47|662.47|666.42|662.42|11
1618249040000|2021-04-12 17:37:20|666.44|662.44|666.41|662.41|666.46|662.46|666.41|662.41|12
1618249050000|2021-04-12 17:37:30|666.42|662.42|666.64|662.64|666.7|662.7|666.42|662.42|16
1618249060000|2021-04-12 17:37:40|666.63|662.63|666.6|662.6|666.63|662.63|666.51|662.51|16
1618249070000|2021-04-12 17:37:50|666.59|662.59|666.56|662.56|666.67|662.67|666.55|662.55|19
1618249080000|2021-04-12 17:38:00|666.57|662.57|666.55|662.55|666.66|662.66|666.49|662.49|30
1618249090000|2021-04-12 17:38:10|666.56|662.56|666.47|662.47|666.56|662.56|666.46|662.46|17
1618249100000|2021-04-12 17:38:20|666.48|662.48|666.56|662.56|666.57|662.57|666.47|662.47|13
1618249110000|2021-04-12 17:38:30|666.55|662.55|666.51|662.51|666.56|662.56|666.48|662.48|11
1618249120000|2021-04-12 17:38:40|666.5|662.5|666.52|662.52|666.53|662.53|666.5|662.5|9
1618249130000|2021-04-12 17:38:50|666.53|662.53|666.37|662.37|666.53|662.53|666.37|662.37|13
1618249140000|2021-04-12 17:39:00|666.36|662.36|666.4|662.4|666.4|662.4|666.34|662.34|11
1618249150000|2021-04-12 17:39:10|666.39|662.39|666.39|662.39|666.4|662.4|666.38|662.38|5
1618249160000|2021-04-12 17:39:20|666.37|662.37|666.39|662.39|666.39|662.39|666.37|662.37|14
1618249170000|2021-04-12 17:39:30|666.37|662.37|666.49|662.49|666.49|662.49|666.36|662.36|14
1618249180000|2021-04-12 17:39:40|666.5|662.5|666.88|662.88|666.88|662.88|666.5|662.5|18
1618249190000|2021-04-12 17:39:50|666.94|662.94|667.07|663.07|667.08|663.08|666.93|662.93|14
1618249200000|2021-04-12 17:40:00|667.08|663.08|667.05|663.05|667.08|663.08|667.04|663.04|8
1618249210000|2021-04-12 17:40:10|667.04|663.04|667.12|663.12|667.12|663.12|667.04|663.04|12
1618249220000|2021-04-12 17:40:20|667.14|663.14|667.1|663.1|667.15|663.15|667.08|663.08|19
1618249230000|2021-04-12 17:40:30|667.12|663.12|666.97|662.97|667.12|663.12|666.97|662.97|23
1618249240000|2021-04-12 17:40:40|667.03|663.03|666.97|662.97|667.04|663.04|666.96|662.96|14
1618249250000|2021-04-12 17:40:50|666.91|662.91|666.67|662.67|666.91|662.91|666.67|662.67|20
1618249260000|2021-04-12 17:41:00|666.66|662.66|666.61|662.61|666.7|662.7|666.6|662.6|15
1618249270000|2021-04-12 17:41:10|666.62|662.62|666.48|662.48|666.62|662.62|666.47|662.47|14
1618249280000|2021-04-12 17:41:20|666.49|662.49|666.63|662.63|666.65|662.65|666.48|662.48|15
1618249290000|2021-04-12 17:41:30|666.6|662.6|666.65|662.65|666.66|662.66|666.6|662.6|17
1618249300000|2021-04-12 17:41:40|666.63|662.63|666.68|662.68|666.69|662.69|666.55|662.55|21
1618249310000|2021-04-12 17:41:50|666.65|662.65|667.01|663.01|667.04|663.04|666.65|662.65|21
1618249320000|2021-04-12 17:42:00|667.03|663.03|667.27|663.27|667.4|663.4|667.02|663.02|21
1618249330000|2021-04-12 17:42:10|667.29|663.29|667.45|663.45|667.45|663.45|667.28|663.28|23
1618249340000|2021-04-12 17:42:20|667.46|663.46|667.71|663.71|667.71|663.71|667.46|663.46|19
1618249350000|2021-04-12 17:42:30|667.72|663.72|667.58|663.58|667.76|663.76|667.45|663.45|17
1618249360000|2021-04-12 17:42:40|667.64|663.64|667.74|663.74|667.74|663.74|667.61|663.61|12
1618249370000|2021-04-12 17:42:50|667.73|663.73|667.59|663.59|667.75|663.75|667.59|663.59|16
1618249380000|2021-04-12 17:43:00|667.61|663.61|667.66|663.66|667.72|663.72|667.61|663.61|18
1618249390000|2021-04-12 17:43:10|667.67|663.67|667.74|663.74|667.76|663.76|667.67|663.67|11
1618249400000|2021-04-12 17:43:20|667.78|663.78|667.77|663.77|667.82|663.82|667.71|663.71|17
1618249410000|2021-04-12 17:43:30|667.76|663.76|667.73|663.73|667.77|663.77|667.67|663.67|13
1618249420000|2021-04-12 17:43:40|667.72|663.72|667.72|663.72|667.73|663.73|667.72|663.72|5
1618249430000|2021-04-12 17:43:50|667.73|663.73|667.69|663.69|667.73|663.73|667.69|663.69|13
1618249440000|2021-04-12 17:44:00|667.71|663.71|667.73|663.73|667.75|663.75|667.69|663.69|17
1618249450000|2021-04-12 17:44:10|667.74|663.74|667.77|663.77|667.78|663.78|667.72|663.72|8
1618249460000|2021-04-12 17:44:20|667.74|663.74|667.71|663.71|667.74|663.74|667.69|663.69|6
1618249470000|2021-04-12 17:44:30|667.66|663.66|667.32|663.32|667.66|663.66|667.31|663.31|16
1618249480000|2021-04-12 17:44:40|667.36|663.36|667.31|663.31|667.36|663.36|667.24|663.24|14
1618249490000|2021-04-12 17:44:50|667.3|663.3|667.24|663.24|667.3|663.3|667.24|663.24|19
1618249500000|2021-04-12 17:45:00|667.25|663.25|666.93|662.93|667.25|663.25|666.91|662.91|29
1618249510000|2021-04-12 17:45:10|666.92|662.92|666.96|662.96|666.96|662.96|666.92|662.92|18
1618249520000|2021-04-12 17:45:20|666.82|662.82|666.84|662.84|666.88|662.88|666.6|662.6|27
1618249530000|2021-04-12 17:45:30|666.83|662.83|667.03|663.03|667.03|663.03|666.78|662.78|21
1618249540000|2021-04-12 17:45:40|667.02|663.02|666.94|662.94|667.04|663.04|666.93|662.93|23
1618249550000|2021-04-12 17:45:50|666.95|662.95|667.24|663.24|667.24|663.24|666.94|662.94|22
1618249560000|2021-04-12 17:46:00|667.23|663.23|667.49|663.49|667.49|663.49|667.19|663.19|15
1618249570000|2021-04-12 17:46:10|667.5|663.5|667.47|663.47|667.51|663.51|667.34|663.34|18
1618249580000|2021-04-12 17:46:20|667.44|663.44|667.34|663.34|667.45|663.45|667.31|663.31|26
1618249590000|2021-04-12 17:46:30|667.35|663.35|667.17|663.17|667.39|663.39|667.05|663.05|24
1618249600000|2021-04-12 17:46:40|667.18|663.18|667.29|663.29|667.3|663.3|667.18|663.18|17
1618249610000|2021-04-12 17:46:50|667.28|663.28|667.16|663.16|667.28|663.28|667.1|663.1|18
1618249620000|2021-04-12 17:47:00|667.18|663.18|667.16|663.16|667.21|663.21|667.07|663.07|14
1618249630000|2021-04-12 17:47:10|667.15|663.15|666.87|662.87|667.16|663.16|666.87|662.87|23
1618249640000|2021-04-12 17:47:20|666.8|662.8|666.96|662.96|666.96|662.96|666.79|662.79|17
1618249650000|2021-04-12 17:47:30|666.99|662.99|667.34|663.34|667.35|663.35|666.99|662.99|18
1618249660000|2021-04-12 17:47:40|667.36|663.36|667.51|663.51|667.52|663.52|667.36|663.36|18
1618249670000|2021-04-12 17:47:50|667.5|663.5|667.56|663.56|667.64|663.64|667.3|663.3|18
1618249680000|2021-04-12 17:48:00|667.6|663.6|667.76|663.76|667.76|663.76|667.6|663.6|25
1618249690000|2021-04-12 17:48:10|667.77|663.77|667.8|663.8|667.85|663.85|667.74|663.74|22
1618249700000|2021-04-12 17:48:20|667.81|663.81|667.6|663.6|667.81|663.81|667.57|663.57|23
1618249710000|2021-04-12 17:48:30|667.61|663.61|667.62|663.62|667.8|663.8|667.59|663.59|22
1618249720000|2021-04-12 17:48:40|667.61|663.61|667.69|663.69|667.89|663.89|667.59|663.59|25
1618249730000|2021-04-12 17:48:50|667.68|663.68|667.76|663.76|667.82|663.82|667.68|663.68|18
1618249740000|2021-04-12 17:49:00|667.75|663.75|667.79|663.79|667.79|663.79|667.73|663.73|17
1618249750000|2021-04-12 17:49:10|667.8|663.8|667.75|663.75|667.8|663.8|667.72|663.72|13
1618249760000|2021-04-12 17:49:20|667.76|663.76|667.52|663.52|667.76|663.76|667.49|663.49|30
1618249770000|2021-04-12 17:49:30|667.56|663.56|667.53|663.53|667.61|663.61|667.45|663.45|28
1618249780000|2021-04-12 17:49:40|667.51|663.51|667.66|663.66|667.66|663.66|667.46|663.46|18
1618249790000|2021-04-12 17:49:50|667.68|663.68|667.91|663.91|667.91|663.91|667.68|663.68|17
1618249800000|2021-04-12 17:50:00|667.96|663.96|667.95|663.95|667.96|663.96|667.92|663.92|9
1618249810000|2021-04-12 17:50:10|667.94|663.94|667.95|663.95|667.96|663.96|667.93|663.93|10
1618249820000|2021-04-12 17:50:20|667.94|663.94|667.85|663.85|667.95|663.95|667.85|663.85|15
1618249830000|2021-04-12 17:50:30|667.82|663.82|667.61|663.61|667.82|663.82|667.57|663.57|28
1618249840000|2021-04-12 17:50:40|667.6|663.6|667.32|663.32|667.66|663.66|667.31|663.31|24
1618249850000|2021-04-12 17:50:50|667.28|663.28|667.4|663.4|667.42|663.42|667.28|663.28|18
1618249860000|2021-04-12 17:51:00|667.37|663.37|667.16|663.16|667.46|663.46|667.16|663.16|25
1618249870000|2021-04-12 17:51:10|667.19|663.19|667.12|663.12|667.25|663.25|667.08|663.08|22
1618249880000|2021-04-12 17:51:20|667.09|663.09|667.06|663.06|667.09|663.09|666.94|662.94|20
1618249890000|2021-04-12 17:51:30|666.9|662.9|666.68|662.68|666.91|662.91|666.68|662.68|19
1618249900000|2021-04-12 17:51:40|666.67|662.67|666.71|662.71|666.72|662.72|666.67|662.67|13
1618249910000|2021-04-12 17:51:50|666.75|662.75|666.82|662.82|666.82|662.82|666.75|662.75|4
1618249920000|2021-04-12 17:52:00|666.81|662.81|667.05|663.05|667.05|663.05|666.8|662.8|18
1618249930000|2021-04-12 17:52:10|667.06|663.06|667.35|663.35|667.35|663.35|667.06|663.06|17
1618249940000|2021-04-12 17:52:20|667.34|663.34|667.37|663.37|667.38|663.38|667.29|663.29|14
1618249950000|2021-04-12 17:52:30|667.38|663.38|667.61|663.61|667.61|663.61|667.37|663.37|9
1618249960000|2021-04-12 17:52:40|667.65|663.65|668|664|668.01|664.01|667.65|663.65|27
1618249970000|2021-04-12 17:52:50|668.01|664.01|667.91|663.91|668.01|664.01|667.88|663.88|18
1618249980000|2021-04-12 17:53:00|667.83|663.83|668.12|664.12|668.14|664.14|667.83|663.83|23
1618249990000|2021-04-12 17:53:10|668.1|664.1|667.92|663.92|668.12|664.12|667.91|663.91|24
1618250000000|2021-04-12 17:53:20|667.91|663.91|667.94|663.94|667.95|663.95|667.9|663.9|13
1618250010000|2021-04-12 17:53:30|667.95|663.95|667.94|663.94|667.97|663.97|667.91|663.91|8
1618250020000|2021-04-12 17:53:40|667.93|663.93|667.71|663.71|667.95|663.95|667.68|663.68|17
1618250030000|2021-04-12 17:53:50|667.69|663.69|667.65|663.65|667.69|663.69|667.65|663.65|12
1618250040000|2021-04-12 17:54:00|667.64|663.64|667.66|663.66|667.66|663.66|667.63|663.63|9
1618250050000|2021-04-12 17:54:10|667.65|663.65|667.66|663.66|667.77|663.77|667.64|663.64|21
1618250060000|2021-04-12 17:54:20|667.67|663.67|667.64|663.64|667.67|663.67|667.61|663.61|8
1618250070000|2021-04-12 17:54:30|667.63|663.63|667.61|663.61|667.63|663.63|667.61|663.61|4
1618250080000|2021-04-12 17:54:40|667.62|663.62|667.55|663.55|667.66|663.66|667.55|663.55|15
1618250090000|2021-04-12 17:54:50|667.54|663.54|667.36|663.36|667.54|663.54|667.21|663.21|28
1618250100000|2021-04-12 17:55:00|667.33|663.33|667.21|663.21|667.37|663.37|667.12|663.12|25
1618250110000|2021-04-12 17:55:10|667.22|663.22|667.14|663.14|667.22|663.22|667.13|663.13|14
1618250120000|2021-04-12 17:55:20|667.15|663.15|667.23|663.23|667.24|663.24|667.14|663.14|24
1618250130000|2021-04-12 17:55:30|667.16|663.16|667.18|663.18|667.22|663.22|667.16|663.16|8
1618250140000|2021-04-12 17:55:40|667.17|663.17|667.34|663.34|667.34|663.34|667.13|663.13|15
1618250150000|2021-04-12 17:55:50|667.35|663.35|667.37|663.37|667.37|663.37|667.34|663.34|5
1618250160000|2021-04-12 17:56:00|667.36|663.36|667.7|663.7|667.7|663.7|667.35|663.35|16
1618250170000|2021-04-12 17:56:10|667.71|663.71|667.75|663.75|667.75|663.75|667.71|663.71|5
1618250180000|2021-04-12 17:56:20|667.76|663.76|667.75|663.75|667.8|663.8|667.75|663.75|6
1618250190000|2021-04-12 17:56:30|668|664|668.01|664.01|668.02|664.02|668|664|12
1618250200000|2021-04-12 17:56:40|668.02|664.02|667.9|663.9|668.02|664.02|667.9|663.9|16
1618250210000|2021-04-12 17:56:50|667.89|663.89|668.02|664.02|668.05|664.05|667.89|663.89|23
1618250220000|2021-04-12 17:57:00|668.04|664.04|668.28|664.28|668.28|664.28|668.02|664.02|17
1618250230000|2021-04-12 17:57:10|668.29|664.29|668.33|664.33|668.33|664.33|668.29|664.29|4
1618250240000|2021-04-12 17:57:20|668.34|664.34|668.34|664.34|668.34|664.34|668.34|664.34|1
1618250250000|2021-04-12 17:57:30|668.28|664.28|668.16|664.16|668.28|664.28|667.92|663.92|24
1618250260000|2021-04-12 17:57:40|668.14|664.14|668.15|664.15|668.17|664.17|668.14|664.14|10
1618250270000|2021-04-12 17:57:50|668.13|664.13|667.63|663.63|668.13|664.13|667.63|663.63|24
1618250280000|2021-04-12 17:58:00|667.64|663.64|667.45|663.45|667.67|663.67|667.38|663.38|22
1618250290000|2021-04-12 17:58:10|667.46|663.46|667.35|663.35|667.46|663.46|667.35|663.35|14
1618250300000|2021-04-12 17:58:20|667.37|663.37|667.31|663.31|667.38|663.38|667.31|663.31|15
1618250310000|2021-04-12 17:58:30|667.32|663.32|667.28|663.28|667.34|663.34|667.24|663.24|17
1618250320000|2021-04-12 17:58:40|667.24|663.24|667.3|663.3|667.33|663.33|667.24|663.24|22
1618250330000|2021-04-12 17:58:50|667.29|663.29|667.34|663.34|667.34|663.34|667.29|663.29|9
1618250340000|2021-04-12 17:59:00|667.35|663.35|667.61|663.61|667.61|663.61|667.34|663.34|17
1618250350000|2021-04-12 17:59:10|667.62|663.62|667.63|663.63|667.63|663.63|667.62|663.62|2
1618250360000|2021-04-12 17:59:20|667.68|663.68|667.68|663.68|667.68|663.68|667.68|663.68|1
1618250370000|2021-04-12 17:59:30|667.69|663.69|667.72|663.72|667.73|663.73|667.69|663.69|4
1618250380000|2021-04-12 17:59:40|667.68|663.68|667.53|663.53|667.71|663.71|667.38|663.38|16
1618250390000|2021-04-12 17:59:50|667.52|663.52|667.48|663.48|667.53|663.53|667.48|663.48|14
1618250400000|2021-04-12 18:00:00|667.44|663.44|667.01|663.01|667.44|663.44|666.93|662.93|32
1618250410000|2021-04-12 18:00:10|666.99|662.99|666.34|662.34|667.01|663.01|666.33|662.33|30
1618250420000|2021-04-12 18:00:20|666.32|662.32|666.44|662.44|666.48|662.48|666.14|662.14|28
1618250430000|2021-04-12 18:00:30|666.45|662.45|666.19|662.19|666.48|662.48|666.17|662.17|31
1618250440000|2021-04-12 18:00:40|666.34|662.34|666.36|662.36|666.59|662.59|666.34|662.34|30
1618250450000|2021-04-12 18:00:50|666.3|662.3|666.33|662.33|666.45|662.45|666.13|662.13|28
1618250460000|2021-04-12 18:01:00|666.34|662.34|666.14|662.14|666.34|662.34|666.05|662.05|31
1618250470000|2021-04-12 18:01:10|666.13|662.13|666.16|662.16|666.25|662.25|666.13|662.13|20
1618250480000|2021-04-12 18:01:20|666.17|662.17|665.82|661.82|666.17|662.17|665.8|661.8|20
1618250490000|2021-04-12 18:01:30|665.74|661.74|665.71|661.71|665.81|661.81|665.6|661.6|24
1618250500000|2021-04-12 18:01:40|665.7|661.7|666.23|662.23|666.29|662.29|665.7|661.7|23
1618250510000|2021-04-12 18:01:50|666.24|662.24|666.56|662.56|666.56|662.56|666.19|662.19|21
1618250520000|2021-04-12 18:02:00|666.57|662.57|666.71|662.71|666.78|662.78|666.57|662.57|20
1618250530000|2021-04-12 18:02:10|666.72|662.72|667.2|663.2|667.23|663.23|666.72|662.72|16
1618250540000|2021-04-12 18:02:20|667.13|663.13|667.14|663.14|667.2|663.2|667.02|663.02|20
1618250550000|2021-04-12 18:02:30|667.11|663.11|666.68|662.68|667.11|663.11|666.68|662.68|17
1618250560000|2021-04-12 18:02:40|666.65|662.65|666.47|662.47|666.67|662.67|666.47|662.47|23
1618250570000|2021-04-12 18:02:50|666.46|662.46|666.49|662.49|666.49|662.49|666.26|662.26|28
1618250580000|2021-04-12 18:03:00|666.45|662.45|666.15|662.15|666.46|662.46|666.11|662.11|30
1618250590000|2021-04-12 18:03:10|666.16|662.16|666.53|662.53|666.53|662.53|666.12|662.12|31
1618250600000|2021-04-12 18:03:20|666.52|662.52|666.61|662.61|666.64|662.64|666.44|662.44|21
1618250610000|2021-04-12 18:03:30|666.59|662.59|666.51|662.51|666.59|662.59|666.41|662.41|24
1618250620000|2021-04-12 18:03:40|666.7|662.7|666.55|662.55|666.7|662.7|666.52|662.52|23
1618250630000|2021-04-12 18:03:50|666.54|662.54|666.51|662.51|666.54|662.54|666.49|662.49|13
1618250640000|2021-04-12 18:04:00|666.46|662.46|666.48|662.48|666.48|662.48|666.45|662.45|5
1618250650000|2021-04-12 18:04:10|666.49|662.49|666.36|662.36|666.49|662.49|666.34|662.34|13
1618250660000|2021-04-12 18:04:20|666.29|662.29|665.89|661.89|666.32|662.32|665.89|661.89|26
1618250670000|2021-04-12 18:04:30|665.87|661.87|666.16|662.16|666.2|662.2|665.87|661.87|27
1618250680000|2021-04-12 18:04:40|666.17|662.17|666.65|662.65|666.7|662.7|666.17|662.17|29
1618250690000|2021-04-12 18:04:50|666.64|662.64|666.8|662.8|666.83|662.83|666.64|662.64|18
1618250700000|2021-04-12 18:05:00|666.74|662.74|666.77|662.77|666.77|662.77|666.6|662.6|24
1618250710000|2021-04-12 18:05:10|666.75|662.75|666.48|662.48|666.77|662.77|666.47|662.47|22
1618250720000|2021-04-12 18:05:20|666.52|662.52|666.56|662.56|666.7|662.7|666.52|662.52|24
1618250730000|2021-04-12 18:05:30|666.55|662.55|666.44|662.44|666.55|662.55|666.38|662.38|23
1618250740000|2021-04-12 18:05:40|666.45|662.45|666.55|662.55|666.55|662.55|666.42|662.42|14
1618250750000|2021-04-12 18:05:50|666.54|662.54|666.58|662.58|666.58|662.58|666.54|662.54|10
1618250760000|2021-04-12 18:06:00|666.57|662.57|666.4|662.4|666.59|662.59|666.4|662.4|23
1618250770000|2021-04-12 18:06:10|666.38|662.38|666.25|662.25|666.49|662.49|666.25|662.25|22
1618250780000|2021-04-12 18:06:20|666.26|662.26|666.11|662.11|666.33|662.33|666.11|662.11|23
1618250790000|2021-04-12 18:06:30|666.12|662.12|666.42|662.42|666.42|662.42|666.08|662.08|23
1618250800000|2021-04-12 18:06:40|666.41|662.41|666.43|662.43|666.45|662.45|666.41|662.41|18
1618250810000|2021-04-12 18:06:50|666.44|662.44|666.36|662.36|666.44|662.44|666.34|662.34|22
1618250820000|2021-04-12 18:07:00|666.35|662.35|666.45|662.45|666.46|662.46|666.33|662.33|15
1618250830000|2021-04-12 18:07:10|666.43|662.43|666.93|662.93|666.93|662.93|666.43|662.43|20
1618250840000|2021-04-12 18:07:20|666.95|662.95|667.01|663.01|667.05|663.05|666.95|662.95|22
1618250850000|2021-04-12 18:07:30|667.04|663.04|667.23|663.23|667.23|663.23|666.94|662.94|17
1618250860000|2021-04-12 18:07:40|667.27|663.27|667.59|663.59|667.61|663.61|667.27|663.27|20
1618250870000|2021-04-12 18:07:50|667.58|663.58|667.62|663.62|667.65|663.65|667.56|663.56|19
1618250880000|2021-04-12 18:08:00|667.63|663.63|667.67|663.67|667.67|663.67|667.61|663.61|12
1618250890000|2021-04-12 18:08:10|667.64|663.64|667.61|663.61|667.64|663.64|667.55|663.55|12
1618250900000|2021-04-12 18:08:20|667.64|663.64|667.87|663.87|667.9|663.9|667.64|663.64|15
1618250910000|2021-04-12 18:08:30|667.86|663.86|668.33|664.33|668.34|664.34|667.86|663.86|16
1618250920000|2021-04-12 18:08:40|668.34|664.34|668.59|664.59|668.64|664.64|668.34|664.34|19
1618250930000|2021-04-12 18:08:50|668.33|664.33|668.59|664.59|668.59|664.59|668.33|664.33|22
1618250940000|2021-04-12 18:09:00|668.6|664.6|668.59|664.59|668.64|664.64|668.37|664.37|12
1618250960000|2021-04-12 18:09:20|668.6|664.6|668.3|664.3|668.6|664.6|668.3|664.3|7
1618250970000|2021-04-12 18:09:30|668.33|664.33|668.53|664.53|668.59|664.59|668.3|664.3|28
1618250980000|2021-04-12 18:09:40|668.57|664.57|668.62|664.62|668.62|664.62|668.53|664.53|18
1618250990000|2021-04-12 18:09:50|668.68|664.68|668.87|664.87|668.88|664.88|668.65|664.65|22
1618251000000|2021-04-12 18:10:00|668.86|664.86|669.23|665.23|669.24|665.24|668.86|664.86|16
1618251010000|2021-04-12 18:10:10|669.22|665.22|669.58|665.58|669.58|665.58|669.22|665.22|29
1618251020000|2021-04-12 18:10:20|669.59|665.59|669.72|665.72|669.72|665.72|669.54|665.54|17
1618251030000|2021-04-12 18:10:30|669.83|665.83|670.95|666.95|670.97|666.97|669.83|665.83|26
1618251040000|2021-04-12 18:10:40|670.94|666.94|671.12|667.12|671.49|667.49|670.83|666.83|27
1618251050000|2021-04-12 18:10:50|671.14|667.14|671.08|667.08|671.32|667.32|670.59|666.59|29
1618251060000|2021-04-12 18:11:00|671.1|667.1|670.88|666.88|671.13|667.13|670.81|666.81|25
1618251070000|2021-04-12 18:11:10|670.92|666.92|671.09|667.09|671.13|667.13|670.8|666.8|35
1618251080000|2021-04-12 18:11:20|671.1|667.1|671.44|667.44|671.46|667.46|671.06|667.06|26
1618251090000|2021-04-12 18:11:30|671.46|667.46|671.66|667.66|671.66|667.66|671.46|667.46|21
1618251100000|2021-04-12 18:11:40|671.72|667.72|671.74|667.74|671.79|667.79|671.65|667.65|28
1618251110000|2021-04-12 18:11:50|671.82|667.82|671.69|667.69|671.83|667.83|671.53|667.53|31
1618251120000|2021-04-12 18:12:00|671.73|667.73|671.82|667.82|671.82|667.82|671.58|667.58|24
1618251130000|2021-04-12 18:12:10|671.81|667.81|671.8|667.8|671.84|667.84|671.75|667.75|29
1618251140000|2021-04-12 18:12:20|671.83|667.83|672|668|672.01|668.01|671.8|667.8|16
1618251150000|2021-04-12 18:12:30|672.01|668.01|672.61|668.61|672.62|668.62|672.01|668.01|20
1618251160000|2021-04-12 18:12:40|672.53|668.53|672.72|668.72|672.89|668.89|672.02|668.02|24
1618251170000|2021-04-12 18:12:50|672.76|668.76|672.31|668.31|672.76|668.76|672.16|668.16|30
1618251180000|2021-04-12 18:13:00|672.32|668.32|672.79|668.79|672.84|668.84|672.21|668.21|36
1618251190000|2021-04-12 18:13:10|672.77|668.77|672.83|668.83|672.88|668.88|672.58|668.58|33
1618251200000|2021-04-12 18:13:20|672.78|668.78|672.67|668.67|672.91|668.91|672.54|668.54|30
1618251210000|2021-04-12 18:13:30|672.68|668.68|672.27|668.27|672.68|668.68|672.27|668.27|23
1618251220000|2021-04-12 18:13:40|672.31|668.31|672.15|668.15|672.39|668.39|672.15|668.15|22
1618251230000|2021-04-12 18:13:50|672.14|668.14|671.55|667.55|672.17|668.17|671.55|667.55|30
1618251240000|2021-04-12 18:14:00|671.54|667.54|671.74|667.74|671.89|667.89|671.53|667.53|31
1618251250000|2021-04-12 18:14:10|671.77|667.77|671.42|667.42|671.81|667.81|671.42|667.42|20
1618251260000|2021-04-12 18:14:20|671.41|667.41|671.42|667.42|671.46|667.46|671.14|667.14|27
1618251270000|2021-04-12 18:14:30|671.41|667.41|672.11|668.11|672.16|668.16|671.38|667.38|33
1618251280000|2021-04-12 18:14:40|672.15|668.15|672.55|668.55|672.72|668.72|672.12|668.12|30
1618251290000|2021-04-12 18:14:50|672.52|668.52|672.32|668.32|672.68|668.68|672.23|668.23|35
1618251300000|2021-04-12 18:15:00|672.29|668.29|671.74|667.74|672.31|668.31|671.72|667.72|34
1618251310000|2021-04-12 18:15:10|671.72|667.72|671.73|667.73|671.77|667.77|671.69|667.69|18
1618251320000|2021-04-12 18:15:20|671.71|667.71|671.59|667.59|671.78|667.78|671.59|667.59|27
1618251330000|2021-04-12 18:15:30|671.6|667.6|671.73|667.73|671.76|667.76|671.6|667.6|22
1618251340000|2021-04-12 18:15:40|671.72|667.72|671.52|667.52|671.76|667.76|671.5|667.5|20
1618251350000|2021-04-12 18:15:50|671.51|667.51|671.76|667.76|671.76|667.76|671.5|667.5|14
1618251360000|2021-04-12 18:16:00|671.75|667.75|671.78|667.78|671.8|667.8|671.73|667.73|15
1618251370000|2021-04-12 18:16:10|671.79|667.79|672.11|668.11|672.17|668.17|671.78|667.78|22
1618251380000|2021-04-12 18:16:20|672.16|668.16|672.43|668.43|672.49|668.49|672.1|668.1|29
1618251390000|2021-04-12 18:16:30|672.41|668.41|672.62|668.62|672.62|668.62|672.41|668.41|27
1618251400000|2021-04-12 18:16:40|672.63|668.63|672.48|668.48|672.63|668.63|672.29|668.29|28
1618251410000|2021-04-12 18:16:50|672.44|668.44|672.26|668.26|672.44|668.44|672.26|668.26|31
1618251420000|2021-04-12 18:17:00|672.22|668.22|671.37|667.37|672.22|668.22|671.36|667.36|31
1618251430000|2021-04-12 18:17:10|671.33|667.33|671.34|667.34|671.35|667.35|671.21|667.21|34
1618251440000|2021-04-12 18:17:20|671.42|667.42|671.39|667.39|671.44|667.44|671.32|667.32|27
1618251450000|2021-04-12 18:17:30|671.37|667.37|671.25|667.25|671.43|667.43|671.25|667.25|29
1618251460000|2021-04-12 18:17:40|671.26|667.26|671.16|667.16|671.26|667.26|671.16|667.16|12
1618251470000|2021-04-12 18:17:50|671.15|667.15|670.98|666.98|671.16|667.16|670.98|666.98|9
1618251480000|2021-04-12 18:18:00|670.94|666.94|670.69|666.69|670.94|666.94|670.67|666.67|12
1618251490000|2021-04-12 18:18:10|670.72|666.72|670.86|666.86|670.86|666.86|670.72|666.72|26
1618251500000|2021-04-12 18:18:20|670.87|666.87|670.6|666.6|670.87|666.87|670.6|666.6|13
1618251510000|2021-04-12 18:18:30|670.61|666.61|670.54|666.54|670.61|666.61|670.5|666.5|15
1618251520000|2021-04-12 18:18:40|670.51|666.51|670.21|666.21|670.58|666.58|670.21|666.21|14
1618251530000|2021-04-12 18:18:50|670.26|666.26|670.08|666.08|670.26|666.26|670.08|666.08|24
1618251540000|2021-04-12 18:19:00|670.09|666.09|670.28|666.28|670.29|666.29|670.08|666.08|22
1618251550000|2021-04-12 18:19:10|670.29|666.29|670.54|666.54|670.57|666.57|670.29|666.29|28
1618251560000|2021-04-12 18:19:20|670.56|666.56|670.34|666.34|670.57|666.57|670.34|666.34|26
1618251570000|2021-04-12 18:19:30|670.3|666.3|670.23|666.23|670.3|666.3|670.18|666.18|11
1618251580000|2021-04-12 18:19:40|670.22|666.22|670.13|666.13|670.35|666.35|670.11|666.11|29
1618251590000|2021-04-12 18:19:50|670.14|666.14|670.04|666.04|670.19|666.19|670.01|666.01|28
1618251600000|2021-04-12 18:20:00|670.08|666.08|670.07|666.07|670.22|666.22|670.05|666.05|31
1618251610000|2021-04-12 18:20:10|670.1|666.1|670.02|666.02|670.14|666.14|670.02|666.02|21
1618251620000|2021-04-12 18:20:20|670.01|666.01|670.07|666.07|670.09|666.09|670.01|666.01|23
1618251630000|2021-04-12 18:20:30|670.04|666.04|670.08|666.08|670.09|666.09|670.04|666.04|15
1618251640000|2021-04-12 18:20:40|670.1|666.1|670.19|666.19|670.2|666.2|670.1|666.1|11
1618251650000|2021-04-12 18:20:50|670.2|666.2|670.07|666.07|670.2|666.2|670.01|666.01|26
1618251660000|2021-04-12 18:21:00|670.05|666.05|670.11|666.11|670.13|666.13|670.04|666.04|25
1618251670000|2021-04-12 18:21:10|670.14|666.14|670.2|666.2|670.22|666.22|670.11|666.11|22
1618251680000|2021-04-12 18:21:20|670.16|666.16|670|666|670.16|666.16|669.95|665.95|23
1618251690000|2021-04-12 18:21:30|669.93|665.93|669.95|665.95|669.99|665.99|669.92|665.92|17
1618251700000|2021-04-12 18:21:40|669.94|665.94|669.89|665.89|669.96|665.96|669.87|665.87|21
1618251710000|2021-04-12 18:21:50|669.88|665.88|669.74|665.74|669.88|665.88|669.64|665.64|24
1618251720000|2021-04-12 18:22:00|669.73|665.73|669.49|665.49|669.73|665.73|669.35|665.35|27
1618251730000|2021-04-12 18:22:10|669.51|665.51|669.57|665.57|669.78|665.78|669.48|665.48|21
1618251740000|2021-04-12 18:22:20|669.58|665.58|669.55|665.55|669.63|665.63|669.52|665.52|16
1618251750000|2021-04-12 18:22:30|669.54|665.54|669.41|665.41|669.54|665.54|669.41|665.41|17
1618251760000|2021-04-12 18:22:40|669.37|665.37|669.29|665.29|669.37|665.37|669.28|665.28|23
1618251770000|2021-04-12 18:22:50|669.28|665.28|669.33|665.33|669.38|665.38|669.28|665.28|13
1618251780000|2021-04-12 18:23:00|669.32|665.32|669.33|665.33|669.34|665.34|669.28|665.28|13
1618251790000|2021-04-12 18:23:10|669.32|665.32|669.05|665.05|669.32|665.32|669.05|665.05|12
1618251800000|2021-04-12 18:23:20|669.04|665.04|668.71|664.71|669.04|665.04|668.71|664.71|8
1618251810000|2021-04-12 18:23:30|668.73|664.73|668.78|664.78|668.78|664.78|668.51|664.51|33
1618251820000|2021-04-12 18:23:40|668.69|664.69|668.45|664.45|668.87|664.87|668.45|664.45|26
1618251830000|2021-04-12 18:23:50|668.5|664.5|668.31|664.31|668.56|664.56|668.31|664.31|25
1618251840000|2021-04-12 18:24:00|668.38|664.38|668.2|664.2|668.39|664.39|668.19|664.19|29
1618251850000|2021-04-12 18:24:10|668.19|664.19|667.98|663.98|668.19|664.19|667.97|663.97|25
1618251860000|2021-04-12 18:24:20|667.93|663.93|667.89|663.89|667.96|663.96|667.85|663.85|19
1618251870000|2021-04-12 18:24:30|667.86|663.86|667.83|663.83|667.86|663.86|667.67|663.67|27
1618251880000|2021-04-12 18:24:40|667.85|663.85|668.18|664.18|668.18|664.18|667.84|663.84|28
1618251890000|2021-04-12 18:24:50|668.17|664.17|667.88|663.88|668.22|664.22|667.83|663.83|26
1618251900000|2021-04-12 18:25:00|667.86|663.86|667.86|663.86|667.91|663.91|667.79|663.79|19
1618251910000|2021-04-12 18:25:10|667.84|663.84|667.75|663.75|667.84|663.84|667.75|663.75|9
1618251920000|2021-04-12 18:25:20|667.76|663.76|667.75|663.75|667.87|663.87|667.75|663.75|10
1618251930000|2021-04-12 18:25:30|667.74|663.74|667.51|663.51|667.75|663.75|667.5|663.5|18
1618251940000|2021-04-12 18:25:40|667.5|663.5|667.44|663.44|667.51|663.51|667.44|663.44|5
1618251950000|2021-04-12 18:25:50|667.39|663.39|667.31|663.31|667.39|663.39|667.31|663.31|6
1618251960000|2021-04-12 18:26:00|667.32|663.32|667.18|663.18|667.32|663.32|667.18|663.18|18
1618251970000|2021-04-12 18:26:10|667.17|663.17|666.99|662.99|667.17|663.17|666.96|662.96|14
1618251980000|2021-04-12 18:26:20|667.04|663.04|667.39|663.39|667.56|663.56|667.04|663.04|31
1618251990000|2021-04-12 18:26:30|667.4|663.4|667.51|663.51|667.51|663.51|667.4|663.4|18
1618252000000|2021-04-12 18:26:40|667.5|663.5|667.59|663.59|667.66|663.66|667.45|663.45|25
1618252010000|2021-04-12 18:26:50|667.6|663.6|667.7|663.7|667.7|663.7|667.6|663.6|14
1618252020000|2021-04-12 18:27:00|667.71|663.71|667.92|663.92|667.92|663.92|667.71|663.71|32
1618252030000|2021-04-12 18:27:10|667.87|663.87|667.84|663.84|668.01|664.01|667.83|663.83|27
1618252040000|2021-04-12 18:27:20|667.82|663.82|667.65|663.65|667.85|663.85|667.64|663.64|23
1618252050000|2021-04-12 18:27:30|667.63|663.63|667.7|663.7|667.76|663.76|667.63|663.63|18
1618252060000|2021-04-12 18:27:40|667.67|663.67|667.65|663.65|667.73|663.73|667.5|663.5|31
1618252070000|2021-04-12 18:27:50|667.58|663.58|667.59|663.59|667.63|663.63|667.51|663.51|29
1618252080000|2021-04-12 18:28:00|667.61|663.61|667.76|663.76|667.79|663.79|667.53|663.53|26
1618252090000|2021-04-12 18:28:10|667.73|663.73|667.67|663.67|667.83|663.83|667.64|663.64|27
1618252100000|2021-04-12 18:28:20|667.69|663.69|667.72|663.72|667.82|663.82|667.59|663.59|32
1618252110000|2021-04-12 18:28:30|667.76|663.76|667.64|663.64|667.76|663.76|667.59|663.59|24
1618252120000|2021-04-12 18:28:40|667.57|663.57|667.87|663.87|667.95|663.95|667.57|663.57|19
1618252130000|2021-04-12 18:28:50|667.88|663.88|668.29|664.29|668.37|664.37|667.88|663.88|22
1618252140000|2021-04-12 18:29:00|668.3|664.3|668.42|664.42|668.82|664.82|668.3|664.3|28
1618252150000|2021-04-12 18:29:10|668.43|664.43|668.28|664.28|668.44|664.44|668.28|664.28|26
1618252160000|2021-04-12 18:29:20|668.29|664.29|668.34|664.34|668.34|664.34|668.27|664.27|18
1618252170000|2021-04-12 18:29:30|668.33|664.33|668.41|664.41|668.43|664.43|668.29|664.29|21
1618252180000|2021-04-12 18:29:40|668.42|664.42|668.6|664.6|668.6|664.6|668.37|664.37|24
1618252190000|2021-04-12 18:29:50|668.64|664.64|668.75|664.75|668.9|664.9|668.64|664.64|22
1618252200000|2021-04-12 18:30:00|668.76|664.76|668.3|664.3|668.76|664.76|668.29|664.29|26
1618252210000|2021-04-12 18:30:10|668.27|664.27|668.51|664.51|668.53|664.53|668.27|664.27|30
1618252220000|2021-04-12 18:30:20|668.49|664.49|668.51|664.51|668.52|664.52|668.37|664.37|15
1618252230000|2021-04-12 18:30:30|668.47|664.47|668.45|664.45|668.48|664.48|668.44|664.44|14
1618252240000|2021-04-12 18:30:40|668.43|664.43|668.42|664.42|668.45|664.45|668.39|664.39|17
1618252250000|2021-04-12 18:30:50|668.43|664.43|668.2|664.2|668.43|664.43|668.18|664.18|24
1618252260000|2021-04-12 18:31:00|668.17|664.17|668.17|664.17|668.19|664.19|668.13|664.13|19
1618252270000|2021-04-12 18:31:10|668.18|664.18|668.56|664.56|668.56|664.56|668.08|664.08|21
1618252280000|2021-04-12 18:31:20|668.57|664.57|668.69|664.69|668.69|664.69|668.57|664.57|7
1618252290000|2021-04-12 18:31:30|668.68|664.68|668.66|664.66|668.68|664.68|668.65|664.65|9
1618252300000|2021-04-12 18:31:40|668.67|664.67|668.67|664.67|668.67|664.67|668.66|664.66|5
1618252310000|2021-04-12 18:31:50|668.66|664.66|669.04|665.04|669.04|665.04|668.66|664.66|19
1618252320000|2021-04-12 18:32:00|669.03|665.03|669.17|665.17|669.19|665.19|669.03|665.03|14
1618252330000|2021-04-12 18:32:10|669.18|665.18|669.67|665.67|669.76|665.76|669.17|665.17|26
1618252340000|2021-04-12 18:32:20|669.76|665.76|669.69|665.69|669.85|665.85|669.67|665.67|26
1618252350000|2021-04-12 18:32:30|669.72|665.72|670.48|666.48|670.48|666.48|669.69|665.69|27
1618252360000|2021-04-12 18:32:40|670.47|666.47|670.5|666.5|670.59|666.59|670.47|666.47|22
1618252370000|2021-04-12 18:32:50|670.53|666.53|670.42|666.42|670.56|666.56|670.42|666.42|17
1618252380000|2021-04-12 18:33:00|670.44|666.44|670.43|666.43|670.46|666.46|670.38|666.38|22
1618252390000|2021-04-12 18:33:10|670.44|666.44|670.41|666.41|670.44|666.44|670.41|666.41|9
1618252400000|2021-04-12 18:33:20|670.42|666.42|670.41|666.41|670.42|666.42|670.4|666.4|6
1618252410000|2021-04-12 18:33:30|670.42|666.42|670.29|666.29|670.43|666.43|670.28|666.28|19
1618252420000|2021-04-12 18:33:40|670.32|666.32|670.3|666.3|670.32|666.32|670.2|666.2|26
1618252430000|2021-04-12 18:33:50|670.28|666.28|670.33|666.33|670.33|666.33|670.28|666.28|17
1618252440000|2021-04-12 18:34:00|670.32|666.32|670.32|666.32|670.34|666.34|670.29|666.29|23
1618252450000|2021-04-12 18:34:10|670.3|666.3|670.46|666.46|670.46|666.46|670.28|666.28|24
1618252460000|2021-04-12 18:34:20|670.45|666.45|670.46|666.46|670.48|666.48|670.43|666.43|19
1618252470000|2021-04-12 18:34:30|670.45|666.45|670.44|666.44|670.45|666.45|670.4|666.4|21
1618252480000|2021-04-12 18:34:40|670.43|666.43|670.44|666.44|670.45|666.45|670.42|666.42|16
1618252490000|2021-04-12 18:34:50|670.43|666.43|670.58|666.58|670.6|666.6|670.43|666.43|13
1618252500000|2021-04-12 18:35:00|670.5|666.5|670.42|666.42|670.51|666.51|670.37|666.37|16
1618252510000|2021-04-12 18:35:10|670.41|666.41|670.14|666.14|670.41|666.41|670.12|666.12|25
1618252520000|2021-04-12 18:35:20|670.13|666.13|669.98|665.98|670.17|666.17|669.8|665.8|26
1618252530000|2021-04-12 18:35:30|669.97|665.97|670.02|666.02|670.1|666.1|669.96|665.96|19
1618252540000|2021-04-12 18:35:40|670|666|669.93|665.93|670.09|666.09|669.91|665.91|19
1618252550000|2021-04-12 18:35:50|669.95|665.95|669.65|665.65|669.95|665.95|669.41|665.41|27
1618252560000|2021-04-12 18:36:00|669.6|665.6|669.62|665.62|669.71|665.71|669.59|665.59|19
1618252570000|2021-04-12 18:36:10|669.63|665.63|669.6|665.6|669.78|665.78|669.6|665.6|30
1618252580000|2021-04-12 18:36:20|669.59|665.59|669.64|665.64|669.7|665.7|669.59|665.59|17
1618252590000|2021-04-12 18:36:30|669.63|665.63|669.93|665.93|669.93|665.93|669.58|665.58|17
1618252600000|2021-04-12 18:36:40|669.87|665.87|670.35|666.35|670.36|666.36|669.87|665.87|27
1618252610000|2021-04-12 18:36:50|670.33|666.33|670.4|666.4|670.4|666.4|670.18|666.18|27
1618252620000|2021-04-12 18:37:00|670.44|666.44|670.46|666.46|670.46|666.46|670.38|666.38|19
1618252630000|2021-04-12 18:37:10|670.44|666.44|670.15|666.15|670.46|666.46|670.12|666.12|25
1618252640000|2021-04-12 18:37:20|670.18|666.18|670.42|666.42|670.42|666.42|670.1|666.1|25
1618252650000|2021-04-12 18:37:30|670.41|666.41|670.39|666.39|670.42|666.42|670.39|666.39|14
1618252660000|2021-04-12 18:37:40|670.4|666.4|670.41|666.41|670.42|666.42|670.4|666.4|7
1618252670000|2021-04-12 18:37:50|670.42|666.42|670.34|666.34|670.43|666.43|670.32|666.32|10
1618252680000|2021-04-12 18:38:00|670.33|666.33|670.33|666.33|670.34|666.34|670.31|666.31|11
1618252690000|2021-04-12 18:38:10|670.32|666.32|670.01|666.01|670.32|666.32|670.01|666.01|17
1618252700000|2021-04-12 18:38:20|669.99|665.99|670.28|666.28|670.28|666.28|669.83|665.83|27
1618252710000|2021-04-12 18:38:30|670.3|666.3|670.46|666.46|670.46|666.46|670.3|666.3|20
1618252720000|2021-04-12 18:38:40|670.55|666.55|670.66|666.66|670.68|666.68|670.5|666.5|20
1618252730000|2021-04-12 18:38:50|670.67|666.67|670.77|666.77|670.77|666.77|670.67|666.67|16
1618252750000|2021-04-12 18:39:10|670.76|666.76|671.48|667.48|671.48|667.48|670.75|666.75|20
1618252760000|2021-04-12 18:39:20|671.47|667.47|671.52|667.52|671.52|667.52|671.45|667.45|23
1618252770000|2021-04-12 18:39:30|671.54|667.54|671.54|667.54|671.55|667.55|671.54|667.54|5
1618252780000|2021-04-12 18:39:40|671.53|667.53|671.54|667.54|671.54|667.54|671.5|667.5|4
1618252790000|2021-04-12 18:39:50|671.53|667.53|671.54|667.54|671.55|667.55|671.53|667.53|6
1618252800000|2021-04-12 18:40:00|671.42|667.42|671.38|667.38|671.44|667.44|671.31|667.31|24
1618252810000|2021-04-12 18:40:10|671.37|667.37|671.12|667.12|671.38|667.38|671.09|667.09|24
1618252820000|2021-04-12 18:40:20|671.11|667.11|671.04|667.04|671.18|667.18|671.04|667.04|22
1618252830000|2021-04-12 18:40:30|671.05|667.05|670.98|666.98|671.05|667.05|670.89|666.89|23
1618252840000|2021-04-12 18:40:40|670.92|666.92|670.99|666.99|670.99|666.99|670.92|666.92|16
1618252850000|2021-04-12 18:40:50|670.97|666.97|671.06|667.06|671.06|667.06|670.97|666.97|8
1618252860000|2021-04-12 18:41:00|671.07|667.07|671.06|667.06|671.07|667.07|671.05|667.05|13
1618252870000|2021-04-12 18:41:10|671.05|667.05|671.17|667.17|671.2|667.2|671.05|667.05|21
1618252880000|2021-04-12 18:41:20|671.18|667.18|671.23|667.23|671.23|667.23|671.17|667.17|19
1618252890000|2021-04-12 18:41:30|671.22|667.22|671.41|667.41|671.42|667.42|671.22|667.22|11
1618252900000|2021-04-12 18:41:40|671.42|667.42|671.49|667.49|671.49|667.49|671.32|667.32|13
1618252910000|2021-04-12 18:41:50|671.52|667.52|671.5|667.5|671.52|667.52|671.5|667.5|11
1618252920000|2021-04-12 18:42:00|671.44|667.44|671.46|667.46|671.46|667.46|671.43|667.43|10
1618252930000|2021-04-12 18:42:10|671.47|667.47|671.5|667.5|671.5|667.5|671.47|667.47|4
1618252940000|2021-04-12 18:42:20|671.52|667.52|671.47|667.47|671.52|667.52|671.39|667.39|7
1618252950000|2021-04-12 18:42:30|671.46|667.46|671.76|667.76|671.76|667.76|671.46|667.46|14
1618252960000|2021-04-12 18:42:40|671.77|667.77|671.77|667.77|671.77|667.77|671.76|667.76|9
1618252980000|2021-04-12 18:43:00|671.72|667.72|671.83|667.83|671.84|667.84|671.53|667.53|13
1618252990000|2021-04-12 18:43:10|671.91|667.91|671.92|667.92|671.93|667.93|671.91|667.91|11
1618253000000|2021-04-12 18:43:20|671.93|667.93|672|668|672|668|671.92|667.92|9
1618253010000|2021-04-12 18:43:30|671.99|667.99|672.49|668.49|672.5|668.5|671.99|667.99|15
1618253020000|2021-04-12 18:43:40|672.5|668.5|672.69|668.69|672.69|668.69|672.5|668.5|11
1618253030000|2021-04-12 18:43:50|672.7|668.7|672.96|668.96|672.99|668.99|672.66|668.66|7
1618253040000|2021-04-12 18:44:00|672.95|668.95|672.49|668.49|672.96|668.96|672.48|668.48|25
1618253050000|2021-04-12 18:44:10|672.5|668.5|672.56|668.56|672.74|668.74|672.49|668.49|26
1618253060000|2021-04-12 18:44:20|672.5|668.5|672.39|668.39|672.52|668.52|672.36|668.36|15
1618253070000|2021-04-12 18:44:30|672.41|668.41|672.45|668.45|672.57|668.57|672.41|668.41|26
1618253080000|2021-04-12 18:44:40|672.38|668.38|672.29|668.29|672.48|668.48|672.29|668.29|22
1618253090000|2021-04-12 18:44:50|672.31|668.31|672.3|668.3|672.31|668.31|672.27|668.27|18
1618253100000|2021-04-12 18:45:00|672.29|668.29|672.01|668.01|672.29|668.29|671.93|667.93|19
1618253110000|2021-04-12 18:45:10|672.07|668.07|672.18|668.18|672.21|668.21|672.07|668.07|7
1618253120000|2021-04-12 18:45:20|672.21|668.21|672.18|668.18|672.21|668.21|671.95|667.95|24
1618253130000|2021-04-12 18:45:30|672.16|668.16|672.28|668.28|672.3|668.3|672.12|668.12|22
1618253140000|2021-04-12 18:45:40|672.29|668.29|672.25|668.25|672.41|668.41|672.15|668.15|32
1618253150000|2021-04-12 18:45:50|672.26|668.26|672.48|668.48|672.48|668.48|672.24|668.24|21
1618253160000|2021-04-12 18:46:00|672.47|668.47|672.1|668.1|672.48|668.48|672.1|668.1|16
1618253170000|2021-04-12 18:46:10|672.12|668.12|672.05|668.05|672.13|668.13|671.93|667.93|28
1618253180000|2021-04-12 18:46:20|671.88|667.88|672.06|668.06|672.07|668.07|671.88|667.88|13
1618253190000|2021-04-12 18:46:30|672.1|668.1|672.17|668.17|672.23|668.23|672.09|668.09|22
1618253200000|2021-04-12 18:46:40|672.18|668.18|672.2|668.2|672.23|668.23|672.17|668.17|20
1618253210000|2021-04-12 18:46:50|672.22|668.22|672.19|668.19|672.22|668.22|672.15|668.15|17
1618253220000|2021-04-12 18:47:00|672.18|668.18|671.99|667.99|672.19|668.19|671.95|667.95|30
1618253230000|2021-04-12 18:47:10|671.96|667.96|672.09|668.09|672.11|668.11|671.95|667.95|29
1618253240000|2021-04-12 18:47:20|672.1|668.1|672.23|668.23|672.23|668.23|672.08|668.08|23
1618253250000|2021-04-12 18:47:30|672.22|668.22|672.44|668.44|672.47|668.47|672.22|668.22|28
1618253260000|2021-04-12 18:47:40|672.45|668.45|672.54|668.54|672.56|668.56|672.43|668.43|22
1618253270000|2021-04-12 18:47:50|672.55|668.55|672.06|668.06|672.57|668.57|672.01|668.01|24
1618253280000|2021-04-12 18:48:00|672.05|668.05|672.02|668.02|672.2|668.2|671.95|667.95|25
1618253290000|2021-04-12 18:48:10|672.03|668.03|672.12|668.12|672.38|668.38|672.02|668.02|30
1618253300000|2021-04-12 18:48:20|672.1|668.1|672.23|668.23|672.25|668.25|672.06|668.06|26
1618253310000|2021-04-12 18:48:30|672.22|668.22|672.09|668.09|672.29|668.29|672.09|668.09|18
1618253320000|2021-04-12 18:48:40|672.08|668.08|672.1|668.1|672.11|668.11|671.99|667.99|33
1618253330000|2021-04-12 18:48:50|672.08|668.08|672.16|668.16|672.18|668.18|672.08|668.08|20
1618253340000|2021-04-12 18:49:00|672.15|668.15|672.16|668.16|672.19|668.19|672.15|668.15|21
1618253350000|2021-04-12 18:49:10|672.17|668.17|672.19|668.19|672.2|668.2|672.15|668.15|23
1618253360000|2021-04-12 18:49:20|672.18|668.18|672.19|668.19|672.22|668.22|672.18|668.18|14
1618253370000|2021-04-12 18:49:30|672.18|668.18|672.1|668.1|672.18|668.18|672.08|668.08|13
1618253380000|2021-04-12 18:49:40|672.11|668.11|672.2|668.2|672.2|668.2|672.1|668.1|12
1618253390000|2021-04-12 18:49:50|672.24|668.24|672.24|668.24|672.24|668.24|672.23|668.23|7
1618253400000|2021-04-12 18:50:00|672.23|668.23|672.24|668.24|672.24|668.24|672.23|668.23|8
1618253410000|2021-04-12 18:50:10|672.23|668.23|672.23|668.23|672.24|668.24|672.23|668.23|3
1618253420000|2021-04-12 18:50:20|672.24|668.24|672.32|668.32|672.33|668.33|672.24|668.24|7
1618253430000|2021-04-12 18:50:30|672.31|668.31|672.36|668.36|672.37|668.37|672.31|668.31|10
1618253440000|2021-04-12 18:50:40|672.34|668.34|672.22|668.22|672.37|668.37|672.22|668.22|24
1618253450000|2021-04-12 18:50:50|672.24|668.24|672.24|668.24|672.25|668.25|672.22|668.22|16
1618253460000|2021-04-12 18:51:00|672.26|668.26|672.25|668.25|672.26|668.26|672.24|668.24|3
1618253470000|2021-04-12 18:51:10|672.27|668.27|672.08|668.08|672.27|668.27|672.08|668.08|8
1618253480000|2021-04-12 18:51:20|672.07|668.07|671.92|667.92|672.11|668.11|671.92|667.92|27
1618253490000|2021-04-12 18:51:30|671.91|667.91|671.72|667.72|671.92|667.92|671.69|667.69|23
1618253500000|2021-04-12 18:51:40|671.71|667.71|671.64|667.64|671.75|667.75|671.61|667.61|20
1618253510000|2021-04-12 18:51:50|671.67|667.67|671.46|667.46|671.67|667.67|671.45|667.45|21
1618253520000|2021-04-12 18:52:00|671.49|667.49|671.99|667.99|672.11|668.11|671.47|667.47|29
1618253530000|2021-04-12 18:52:10|672.04|668.04|672.07|668.07|672.11|668.11|672.03|668.03|12
1618253540000|2021-04-12 18:52:20|672.03|668.03|672.63|668.63|672.63|668.63|672.03|668.03|15
1618253550000|2021-04-12 18:52:30|672.62|668.62|672.83|668.83|672.83|668.83|672.62|668.62|9
1618253560000|2021-04-12 18:52:40|672.79|668.79|672.65|668.65|672.79|668.79|672.6|668.6|9
1618253570000|2021-04-12 18:52:50|672.67|668.67|672.79|668.79|672.81|668.81|672.63|668.63|21
1618253580000|2021-04-12 18:53:00|672.8|668.8|672.37|668.37|672.83|668.83|672.37|668.37|20
1618253590000|2021-04-12 18:53:10|672.38|668.38|672.24|668.24|672.38|668.38|672.23|668.23|26
1618253600000|2021-04-12 18:53:20|672.21|668.21|672.2|668.2|672.22|668.22|672.17|668.17|17
1618253610000|2021-04-12 18:53:30|672.19|668.19|671.94|667.94|672.19|668.19|671.93|667.93|21
1618253620000|2021-04-12 18:53:40|671.92|667.92|671.71|667.71|671.95|667.95|671.71|667.71|16
1618253630000|2021-04-12 18:53:50|671.66|667.66|671.83|667.83|671.87|667.87|671.6|667.6|21
1618253640000|2021-04-12 18:54:00|671.84|667.84|671.88|667.88|671.88|667.88|671.82|667.82|14
1618253650000|2021-04-12 18:54:10|671.94|667.94|672.38|668.38|672.38|668.38|671.94|667.94|15
1618253660000|2021-04-12 18:54:20|672.36|668.36|672.35|668.35|672.41|668.41|672.35|668.35|19
1618253670000|2021-04-12 18:54:30|672.36|668.36|672.37|668.37|672.39|668.39|672.35|668.35|18
1618253680000|2021-04-12 18:54:40|672.38|668.38|672.32|668.32|672.45|668.45|672.25|668.25|23
1618253690000|2021-04-12 18:54:50|672.36|668.36|672.36|668.36|672.37|668.37|672.33|668.33|14
1618253700000|2021-04-12 18:55:00|672.35|668.35|672.37|668.37|672.37|668.37|672.24|668.24|18
1618253710000|2021-04-12 18:55:10|672.36|668.36|672.25|668.25|672.38|668.38|672.25|668.25|19
1618253720000|2021-04-12 18:55:20|672.28|668.28|672.27|668.27|672.34|668.34|672.27|668.27|17
1618253730000|2021-04-12 18:55:30|672.28|668.28|672.47|668.47|672.47|668.47|672.28|668.28|14
1618253740000|2021-04-12 18:55:40|672.53|668.53|672.52|668.52|672.53|668.53|672.5|668.5|8
1618253750000|2021-04-12 18:55:50|672.53|668.53|672.52|668.52|672.53|668.53|672.5|668.5|11
1618253760000|2021-04-12 18:56:00|672.5|668.5|672.39|668.39|672.5|668.5|672.29|668.29|19
1618253770000|2021-04-12 18:56:10|672.32|668.32|672.16|668.16|672.34|668.34|672.15|668.15|24
1618253780000|2021-04-12 18:56:20|672.12|668.12|672.36|668.36|672.38|668.38|672.11|668.11|31
1618253790000|2021-04-12 18:56:30|672.33|668.33|672.37|668.37|672.38|668.38|672.33|668.33|12
1618253800000|2021-04-12 18:56:40|672.38|668.38|672.35|668.35|672.38|668.38|672.35|668.35|11
1618253810000|2021-04-12 18:56:50|672.36|668.36|672.41|668.41|672.42|668.42|672.35|668.35|22
1618253820000|2021-04-12 18:57:00|672.42|668.42|672.42|668.42|672.44|668.44|672.39|668.39|11
1618253830000|2021-04-12 18:57:10|672.43|668.43|672.39|668.39|672.43|668.43|672.39|668.39|23
1618253840000|2021-04-12 18:57:20|672.41|668.41|672.17|668.17|672.41|668.41|672.11|668.11|18
1618253850000|2021-04-12 18:57:30|672.19|668.19|672.31|668.31|672.31|668.31|672.14|668.14|14
1618253860000|2021-04-12 18:57:40|672.3|668.3|672.35|668.35|672.35|668.35|672.27|668.27|25
1618253870000|2021-04-12 18:57:50|672.4|668.4|672.4|668.4|672.43|668.43|672.4|668.4|10
1618253880000|2021-04-12 18:58:00|672.41|668.41|672.6|668.6|672.64|668.64|672.4|668.4|22
1618253890000|2021-04-12 18:58:10|672.59|668.59|672.83|668.83|672.83|668.83|672.59|668.59|16
1618253900000|2021-04-12 18:58:20|672.86|668.86|673.05|669.05|673.08|669.08|672.86|668.86|15
1618253910000|2021-04-12 18:58:30|673.07|669.07|673.08|669.08|673.08|669.08|673.03|669.03|13
1618253920000|2021-04-12 18:58:40|673.01|669.01|673.11|669.11|673.13|669.13|673|669|17
1618253930000|2021-04-12 18:58:50|673.13|669.13|673.52|669.52|673.52|669.52|673.08|669.08|23
1618253940000|2021-04-12 18:59:00|673.51|669.51|674.21|670.21|674.21|670.21|673.51|669.51|27
1618253950000|2021-04-12 18:59:10|674.49|670.49|675.06|671.06|675.06|671.06|674.49|670.49|18
1618253960000|2021-04-12 18:59:20|674.9|670.9|675.11|671.11|675.26|671.26|674.26|670.26|34
1618253970000|2021-04-12 18:59:30|675.05|671.05|675.3|671.3|675.41|671.41|675.05|671.05|23
1618253980000|2021-04-12 18:59:40|675.38|671.38|675.15|671.15|675.38|671.38|675.06|671.06|32
1618253990000|2021-04-12 18:59:50|675.17|671.17|674.29|670.29|675.17|671.17|674.11|670.11|34
1618254000000|2021-04-12 19:00:00|674.31|670.31|674.13|670.13|674.37|670.37|673.89|669.89|29
1618254010000|2021-04-12 19:00:10|674.14|670.14|673.62|669.62|674.14|670.14|673.62|669.62|30
1618254020000|2021-04-12 19:00:20|673.66|669.66|673.83|669.83|673.9|669.9|673.66|669.66|23
1618254030000|2021-04-12 19:00:30|673.81|669.81|673.84|669.84|673.92|669.92|673.77|669.77|18
1618254040000|2021-04-12 19:00:40|673.83|669.83|673.13|669.13|673.83|669.83|673.13|669.13|9
1618254050000|2021-04-12 19:00:50|673.14|669.14|672.95|668.95|673.14|669.14|672.94|668.94|9
1618254060000|2021-04-12 19:01:00|672.97|668.97|672.98|668.98|673|669|672.95|668.95|13
1618254070000|2021-04-12 19:01:10|672.99|668.99|673.06|669.06|673.12|669.12|672.98|668.98|19
1618254080000|2021-04-12 19:01:20|673.07|669.07|673.11|669.11|673.15|669.15|673.07|669.07|24
1618254090000|2021-04-12 19:01:30|673.12|669.12|673.23|669.23|673.32|669.32|673.11|669.11|21
1618254100000|2021-04-12 19:01:40|673.22|669.22|673.2|669.2|673.31|669.31|673.2|669.2|17
1618254110000|2021-04-12 19:01:50|673.19|669.19|673.06|669.06|673.21|669.21|673.06|669.06|13
1618254120000|2021-04-12 19:02:00|672.99|668.99|673.03|669.03|673.08|669.08|672.97|668.97|9
1618254130000|2021-04-12 19:02:10|673.02|669.02|673.09|669.09|673.12|669.12|673.02|669.02|20
1618254140000|2021-04-12 19:02:20|673.08|669.08|673|669|673.08|669.08|673|669|6
1618254150000|2021-04-12 19:02:30|673.01|669.01|673.06|669.06|673.09|669.09|673.01|669.01|10
1618254160000|2021-04-12 19:02:40|673.05|669.05|672.99|668.99|673.07|669.07|672.97|668.97|15
1618254170000|2021-04-12 19:02:50|672.95|668.95|672.69|668.69|672.95|668.95|672.66|668.66|29
1618254180000|2021-04-12 19:03:00|672.74|668.74|672.67|668.67|672.74|668.74|672.56|668.56|22
1618254190000|2021-04-12 19:03:10|672.68|668.68|672.71|668.71|672.72|668.72|672.51|668.51|29
1618254200000|2021-04-12 19:03:20|672.78|668.78|672.91|668.91|673.03|669.03|672.78|668.78|24
1618254210000|2021-04-12 19:03:30|672.9|668.9|673.05|669.05|673.09|669.09|672.9|668.9|18
1618254220000|2021-04-12 19:03:40|673.04|669.04|673.18|669.18|673.19|669.19|672.97|668.97|22
1618254230000|2021-04-12 19:03:50|673.17|669.17|673.33|669.33|673.4|669.4|673.13|669.13|22
1618254240000|2021-04-12 19:04:00|673.42|669.42|673.39|669.39|673.47|669.47|673.38|669.38|23
1618254250000|2021-04-12 19:04:10|673.42|669.42|673.37|669.37|673.43|669.43|673.37|669.37|13
1618254260000|2021-04-12 19:04:20|673.36|669.36|673.27|669.27|673.36|669.36|673.2|669.2|32
1618254270000|2021-04-12 19:04:30|673.29|669.29|673|669|673.29|669.29|672.98|668.98|26
1618254280000|2021-04-12 19:04:40|673.03|669.03|673|669|673.03|669.03|672.79|668.79|32
1618254290000|2021-04-12 19:04:50|672.99|668.99|673.32|669.32|673.32|669.32|672.99|668.99|20
1618254300000|2021-04-12 19:05:00|673.31|669.31|673.33|669.33|673.35|669.35|673.25|669.25|23
1618254310000|2021-04-12 19:05:10|673.29|669.29|673.54|669.54|673.54|669.54|672.92|668.92|33
1618254320000|2021-04-12 19:05:20|673.53|669.53|673.6|669.6|673.6|669.6|673.43|669.43|23
1618254330000|2021-04-12 19:05:30|673.62|669.62|673.26|669.26|673.62|669.62|673.26|669.26|27
1618254340000|2021-04-12 19:05:40|673.31|669.31|673.3|669.3|673.45|669.45|673.27|669.27|26
1618254350000|2021-04-12 19:05:50|673.28|669.28|673.35|669.35|673.37|669.37|673.21|669.21|19
1618254360000|2021-04-12 19:06:00|673.36|669.36|673.96|669.96|674.18|670.18|673.36|669.36|28
1618254370000|2021-04-12 19:06:10|673.95|669.95|674.12|670.12|674.15|670.15|673.95|669.95|23
1618254380000|2021-04-12 19:06:20|674.14|670.14|674.19|670.19|674.3|670.3|674.12|670.12|19
1618254390000|2021-04-12 19:06:30|674.15|670.15|674.12|670.12|674.16|670.16|674.08|670.08|23
1618254400000|2021-04-12 19:06:40|674.13|670.13|673.78|669.78|674.31|670.31|673.78|669.78|27
1618254410000|2021-04-12 19:06:50|673.77|669.77|673.73|669.73|673.96|669.96|673.68|669.68|31
1618254420000|2021-04-12 19:07:00|673.74|669.74|673.74|669.74|673.79|669.79|673.71|669.71|29
1618254430000|2021-04-12 19:07:10|673.73|669.73|673.43|669.43|673.73|669.73|673.43|669.43|19
1618254440000|2021-04-12 19:07:20|673.44|669.44|674.04|670.04|674.2|670.2|673.43|669.43|33
1618254450000|2021-04-12 19:07:30|674.03|670.03|674|670|674.05|670.05|673.95|669.95|25
1618254460000|2021-04-12 19:07:40|674.04|670.04|674.06|670.06|674.14|670.14|673.96|669.96|25
1618254470000|2021-04-12 19:07:50|674.07|670.07|674.18|670.18|674.2|670.2|674.05|670.05|21
1618254480000|2021-04-12 19:08:00|674.2|670.2|674.33|670.33|674.36|670.36|674.19|670.19|26
1618254490000|2021-04-12 19:08:10|674.36|670.36|674.35|670.35|674.39|670.39|674.28|670.28|23
1618254500000|2021-04-12 19:08:20|674.34|670.34|674.38|670.38|674.45|670.45|674.34|670.34|18
1618254510000|2021-04-12 19:08:30|674.37|670.37|674.49|670.49|674.49|670.49|674.37|670.37|13
1618254520000|2021-04-12 19:08:40|674.48|670.48|674.42|670.42|674.49|670.49|674.3|670.3|21
1618254530000|2021-04-12 19:08:50|674.41|670.41|674.27|670.27|674.42|670.42|674.14|670.14|32
1618254540000|2021-04-12 19:09:00|674.32|670.32|674.47|670.47|674.47|670.47|674.27|670.27|14
1618254550000|2021-04-12 19:09:10|674.46|670.46|674.27|670.27|674.47|670.47|674.27|670.27|11
1618254560000|2021-04-12 19:09:20|674.32|670.32|674.04|670.04|674.32|670.32|674.02|670.02|32
1618254570000|2021-04-12 19:09:30|674.07|670.07|673.99|669.99|674.15|670.15|673.99|669.99|23
1618254580000|2021-04-12 19:09:40|673.98|669.98|674.02|670.02|674.08|670.08|673.98|669.98|18
1618254590000|2021-04-12 19:09:50|674.01|670.01|673.82|669.82|674.02|670.02|673.82|669.82|19
1618254600000|2021-04-12 19:10:00|673.84|669.84|673.98|669.98|674|670|673.71|669.71|23
1618254610000|2021-04-12 19:10:10|673.96|669.96|674|670|674|670|673.95|669.95|5
1618254620000|2021-04-12 19:10:20|674.01|670.01|673.86|669.86|674.01|670.01|673.86|669.86|10
1618254630000|2021-04-12 19:10:30|673.85|669.85|673.81|669.81|673.85|669.85|673.81|669.81|4
1618254640000|2021-04-12 19:10:40|673.87|669.87|673.86|669.86|673.87|669.87|673.78|669.78|7
1618254650000|2021-04-12 19:10:50|673.82|669.82|673.54|669.54|673.82|669.82|673.52|669.52|11
1618254660000|2021-04-12 19:11:00|673.55|669.55|673.66|669.66|673.85|669.85|673.55|669.55|18
1618254670000|2021-04-12 19:11:10|673.67|669.67|674.04|670.04|674.06|670.06|673.67|669.67|16
1618254680000|2021-04-12 19:11:20|674.05|670.05|674.18|670.18|674.18|670.18|674.04|670.04|13
1618254690000|2021-04-12 19:11:30|674.19|670.19|674.25|670.25|674.48|670.48|674.19|670.19|23
1618254700000|2021-04-12 19:11:40|674.28|670.28|674.18|670.18|674.29|670.29|674.18|670.18|16
1618254710000|2021-04-12 19:11:50|674.17|670.17|673.93|669.93|674.24|670.24|673.93|669.93|23
1618254720000|2021-04-12 19:12:00|673.94|669.94|673.6|669.6|673.94|669.94|673.58|669.58|27
1618254730000|2021-04-12 19:12:10|673.63|669.63|673.89|669.89|673.89|669.89|673.63|669.63|26
1618254740000|2021-04-12 19:12:20|673.88|669.88|673.58|669.58|673.94|669.94|673.57|669.57|22
1618254750000|2021-04-12 19:12:30|673.51|669.51|673.45|669.45|673.59|669.59|673.45|669.45|19
1618254760000|2021-04-12 19:12:40|673.42|669.42|673.11|669.11|673.43|669.43|673.1|669.1|21
1618254770000|2021-04-12 19:12:50|673.13|669.13|673.2|669.2|673.2|669.2|672.89|668.89|20
1618254780000|2021-04-12 19:13:00|673.17|669.17|673.06|669.06|673.24|669.24|673.05|669.05|10
1618254790000|2021-04-12 19:13:10|673.07|669.07|673.41|669.41|673.41|669.41|673.07|669.07|20
1618254800000|2021-04-12 19:13:20|673.45|669.45|673.59|669.59|673.61|669.61|673.45|669.45|25
1618254810000|2021-04-12 19:13:30|673.6|669.6|673.43|669.43|673.6|669.6|673.4|669.4|16
1618254820000|2021-04-12 19:13:40|673.42|669.42|673.22|669.22|673.42|669.42|673.18|669.18|24
1618254830000|2021-04-12 19:13:50|673.21|669.21|673.01|669.01|673.38|669.38|673.01|669.01|20
1618254840000|2021-04-12 19:14:00|672.99|668.99|673.1|669.1|673.13|669.13|672.89|668.89|18
1618254850000|2021-04-12 19:14:10|673.09|669.09|673.14|669.14|673.14|669.14|673.06|669.06|14
1618254860000|2021-04-12 19:14:20|673.15|669.15|673.38|669.38|673.45|669.45|673.1|669.1|22
1618254870000|2021-04-12 19:14:30|673.37|669.37|673.25|669.25|673.37|669.37|673.19|669.19|15
1618254880000|2021-04-12 19:14:40|673.24|669.24|673.14|669.14|673.27|669.27|673.13|669.13|22
1618254890000|2021-04-12 19:14:50|673.16|669.16|673.11|669.11|673.23|669.23|672.97|668.97|30
1618254900000|2021-04-12 19:15:00|673.14|669.14|673.03|669.03|673.14|669.14|673.02|669.02|17
1618254910000|2021-04-12 19:15:10|673.04|669.04|672.87|668.87|673.04|669.04|672.84|668.84|21
1618254920000|2021-04-12 19:15:20|672.88|668.88|673.13|669.13|673.13|669.13|672.79|668.79|24
1618254930000|2021-04-12 19:15:30|673.15|669.15|673.24|669.24|673.24|669.24|673.02|669.02|29
1618254940000|2021-04-12 19:15:40|673.27|669.27|673.61|669.61|673.63|669.63|673.27|669.27|19
1618254950000|2021-04-12 19:15:50|673.57|669.57|673.58|669.58|673.74|669.74|673.48|669.48|23
1618254960000|2021-04-12 19:16:00|673.57|669.57|673.41|669.41|673.63|669.63|673.33|669.33|33
1618254970000|2021-04-12 19:16:10|673.38|669.38|673.38|669.38|673.41|669.41|673.34|669.34|19
1618254980000|2021-04-12 19:16:20|673.39|669.39|673.1|669.1|673.4|669.4|673.1|669.1|22
1618254990000|2021-04-12 19:16:30|673.12|669.12|673.39|669.39|673.44|669.44|673.06|669.06|31
1618255000000|2021-04-12 19:16:40|673.42|669.42|673.25|669.25|673.61|669.61|673.25|669.25|27
1618255010000|2021-04-12 19:16:50|673.21|669.21|672.86|668.86|673.22|669.22|672.85|668.85|20
1618255020000|2021-04-12 19:17:00|672.82|668.82|672.69|668.69|672.85|668.85|672.61|668.61|33
1618255030000|2021-04-12 19:17:10|672.7|668.7|672.36|668.36|672.72|668.72|672.36|668.36|26
1618255040000|2021-04-12 19:17:20|672.32|668.32|672.25|668.25|672.32|668.32|672.24|668.24|21
1618255050000|2021-04-12 19:17:30|672.27|668.27|672.26|668.26|672.27|668.27|672.26|668.26|6
1618255060000|2021-04-12 19:17:40|672.27|668.27|672.14|668.14|672.27|668.27|672.11|668.11|22
1618255070000|2021-04-12 19:17:50|672.15|668.15|672.19|668.19|672.23|668.23|672.14|668.14|30
1618255080000|2021-04-12 19:18:00|672.24|668.24|672.22|668.22|672.25|668.25|672.13|668.13|21
1618255090000|2021-04-12 19:18:10|672.2|668.2|672.04|668.04|672.2|668.2|672.04|668.04|14
1618255100000|2021-04-12 19:18:20|672.02|668.02|671.83|667.83|672.09|668.09|671.83|667.83|20
1618255110000|2021-04-12 19:18:30|671.84|667.84|672.12|668.12|672.13|668.13|671.8|667.8|31
1618255120000|2021-04-12 19:18:40|672.11|668.11|672.05|668.05|672.11|668.11|671.98|667.98|26
1618255130000|2021-04-12 19:18:50|672.06|668.06|672.51|668.51|672.52|668.52|672.06|668.06|24
1618255140000|2021-04-12 19:19:00|672.5|668.5|672.79|668.79|672.94|668.94|672.5|668.5|26
1618255150000|2021-04-12 19:19:10|672.75|668.75|672.82|668.82|672.83|668.83|672.61|668.61|27
1618255160000|2021-04-12 19:19:20|672.86|668.86|672.93|668.93|672.94|668.94|672.76|668.76|23
1618255170000|2021-04-12 19:19:30|672.92|668.92|672.99|668.99|672.99|668.99|672.92|668.92|21
1618255180000|2021-04-12 19:19:40|672.98|668.98|672.96|668.96|673.02|669.02|672.92|668.92|18
1618255190000|2021-04-12 19:19:50|672.95|668.95|672.74|668.74|672.95|668.95|672.74|668.74|25
1618255200000|2021-04-12 19:20:00|672.69|668.69|672.77|668.77|672.8|668.8|672.62|668.62|28
1618255210000|2021-04-12 19:20:10|672.78|668.78|672.84|668.84|672.93|668.93|672.68|668.68|29
1618255220000|2021-04-12 19:20:20|672.83|668.83|672.95|668.95|672.95|668.95|672.79|668.79|19
1618255230000|2021-04-12 19:20:30|672.94|668.94|672.94|668.94|672.95|668.95|672.91|668.91|15
1618255240000|2021-04-12 19:20:40|672.93|668.93|672.79|668.79|672.93|668.93|672.79|668.79|15
1618255250000|2021-04-12 19:20:50|672.82|668.82|672.62|668.62|672.82|668.82|672.6|668.6|22
1618255260000|2021-04-12 19:21:00|672.63|668.63|672.51|668.51|672.68|668.68|672.5|668.5|21
1618255270000|2021-04-12 19:21:10|672.45|668.45|672.49|668.49|672.5|668.5|672.38|668.38|26
1618255280000|2021-04-12 19:21:20|672.46|668.46|672.45|668.45|672.5|668.5|672.38|668.38|21
1618255290000|2021-04-12 19:21:30|672.43|668.43|672.73|668.73|672.76|668.76|672.43|668.43|25
1618255300000|2021-04-12 19:21:40|672.74|668.74|672.73|668.73|672.78|668.78|672.71|668.71|23
1618255310000|2021-04-12 19:21:50|672.68|668.68|672.77|668.77|672.78|668.78|672.68|668.68|11
1618255320000|2021-04-12 19:22:00|672.75|668.75|673.01|669.01|673.02|669.02|672.73|668.73|23
1618255330000|2021-04-12 19:22:10|673.02|669.02|673.14|669.14|673.14|669.14|673.01|669.01|7
1618255340000|2021-04-12 19:22:20|673.16|669.16|673.11|669.11|673.17|669.17|673.04|669.04|18
1618255350000|2021-04-12 19:22:30|673.13|669.13|672.97|668.97|673.13|669.13|672.88|668.88|31
1618255360000|2021-04-12 19:22:40|672.99|668.99|672.84|668.84|673.03|669.03|672.82|668.82|27
1618255370000|2021-04-12 19:22:50|672.87|668.87|672.86|668.86|672.91|668.91|672.81|668.81|20
1618255380000|2021-04-12 19:23:00|672.85|668.85|672.9|668.9|672.95|668.95|672.85|668.85|23
1618255390000|2021-04-12 19:23:10|672.92|668.92|673.03|669.03|673.06|669.06|672.91|668.91|22
1618255400000|2021-04-12 19:23:20|673.07|669.07|673.15|669.15|673.16|669.16|672.97|668.97|26
1618255410000|2021-04-12 19:23:30|673.16|669.16|673.28|669.28|673.46|669.46|673.15|669.15|26
1618255420000|2021-04-12 19:23:40|673.27|669.27|673.3|669.3|673.32|669.32|673.25|669.25|24
1618255430000|2021-04-12 19:23:50|673.29|669.29|673.11|669.11|673.33|669.33|672.94|668.94|28
1618255440000|2021-04-12 19:24:00|673.12|669.12|673.42|669.42|673.42|669.42|673.08|669.08|26
1618255450000|2021-04-12 19:24:10|673.43|669.43|673.61|669.61|673.61|669.61|673.42|669.42|17
1618255460000|2021-04-12 19:24:20|673.55|669.55|673.59|669.59|673.65|669.65|673.55|669.55|9
1618255470000|2021-04-12 19:24:30|673.56|669.56|673.64|669.64|673.78|669.78|673.49|669.49|29
1618255480000|2021-04-12 19:24:40|673.67|669.67|673.8|669.8|673.8|669.8|673.67|669.67|25
1618255490000|2021-04-12 19:24:50|673.79|669.79|673.87|669.87|673.88|669.88|673.77|669.77|22
1618255500000|2021-04-12 19:25:00|673.88|669.88|674.11|670.11|674.29|670.29|673.82|669.82|30
1618255510000|2021-04-12 19:25:10|674.08|670.08|674.33|670.33|674.55|670.55|674.04|670.04|36
1618255520000|2021-04-12 19:25:20|674.36|670.36|674.17|670.17|674.45|670.45|674.1|670.1|26
1618255530000|2021-04-12 19:25:30|674.2|670.2|673.94|669.94|674.4|670.4|673.83|669.83|38
1618255540000|2021-04-12 19:25:40|674.04|670.04|673.49|669.49|674.04|670.04|673.48|669.48|34
1618255550000|2021-04-12 19:25:50|673.51|669.51|673.42|669.42|673.59|669.59|673.39|669.39|31
1618255560000|2021-04-12 19:26:00|673.4|669.4|673.47|669.47|673.49|669.49|673.35|669.35|32
1618255570000|2021-04-12 19:26:10|673.48|669.48|673.49|669.49|673.49|669.49|673.37|669.37|22
1618255580000|2021-04-12 19:26:20|673.5|669.5|673.44|669.44|673.5|669.5|673.32|669.32|35
1618255590000|2021-04-12 19:26:30|673.45|669.45|673.38|669.38|673.47|669.47|673.35|669.35|20
1618255600000|2021-04-12 19:26:40|673.45|669.45|673.45|669.45|673.56|669.56|673.29|669.29|25
1618255610000|2021-04-12 19:26:50|673.44|669.44|673.15|669.15|673.46|669.46|673.1|669.1|27
1618255620000|2021-04-12 19:27:00|673.14|669.14|673.06|669.06|673.21|669.21|672.89|668.89|32
1618255630000|2021-04-12 19:27:10|673.02|669.02|673.14|669.14|673.19|669.19|672.98|668.98|32
1618255640000|2021-04-12 19:27:20|673.07|669.07|673.16|669.16|673.23|669.23|673.07|669.07|32
1618255650000|2021-04-12 19:27:30|673.15|669.15|673.31|669.31|673.33|669.33|673.13|669.13|25
1618255660000|2021-04-12 19:27:40|673.34|669.34|673.36|669.36|673.45|669.45|673.34|669.34|30
1618255670000|2021-04-12 19:27:50|673.41|669.41|673.63|669.63|673.63|669.63|673.34|669.34|23
1618255680000|2021-04-12 19:28:00|673.62|669.62|673.61|669.61|673.63|669.63|673.43|669.43|24
1618255690000|2021-04-12 19:28:10|673.59|669.59|673.64|669.64|673.69|669.69|673.39|669.39|17
1618255700000|2021-04-12 19:28:20|673.65|669.65|673.46|669.46|673.73|669.73|673.38|669.38|30
1618255710000|2021-04-12 19:28:30|673.47|669.47|673.41|669.41|673.49|669.49|673.4|669.4|16
1618255720000|2021-04-12 19:28:40|673.43|669.43|673.83|669.83|673.83|669.83|673.41|669.41|21
1618255730000|2021-04-12 19:28:50|673.84|669.84|673.83|669.83|673.85|669.85|673.73|669.73|16
1618255740000|2021-04-12 19:29:00|673.82|669.82|673.78|669.78|673.82|669.82|673.76|669.76|15
1618255750000|2021-04-12 19:29:10|673.79|669.79|673.78|669.78|673.81|669.81|673.75|669.75|24
1618255760000|2021-04-12 19:29:20|673.76|669.76|673.6|669.6|673.79|669.79|673.57|669.57|30
1618255770000|2021-04-12 19:29:30|673.62|669.62|673.22|669.22|673.62|669.62|673.13|669.13|27
1618255780000|2021-04-12 19:29:40|673.19|669.19|673.24|669.24|673.31|669.31|673.19|669.19|13
1618255790000|2021-04-12 19:29:50|673.23|669.23|673.17|669.17|673.28|669.28|673.1|669.1|20
1618255800000|2021-04-12 19:30:00|673.19|669.19|673.03|669.03|673.19|669.19|672.99|668.99|16
1618255810000|2021-04-12 19:30:10|672.98|668.98|673.03|669.03|673.03|669.03|672.93|668.93|10
1618255820000|2021-04-12 19:30:20|673.07|669.07|672.89|668.89|673.3|669.3|672.89|668.89|17
1618255830000|2021-04-12 19:30:30|672.9|668.9|672.86|668.86|672.99|668.99|672.86|668.86|13
1618255840000|2021-04-12 19:30:40|672.88|668.88|672.94|668.94|672.94|668.94|672.88|668.88|16
1618255850000|2021-04-12 19:30:50|672.93|668.93|672.94|668.94|672.96|668.96|672.9|668.9|11
1618255860000|2021-04-12 19:31:00|672.95|668.95|673.2|669.2|673.21|669.21|672.84|668.84|25
1618255870000|2021-04-12 19:31:10|673.23|669.23|673.24|669.24|673.34|669.34|673.01|669.01|34
1618255880000|2021-04-12 19:31:20|673.16|669.16|673.29|669.29|673.29|669.29|673.16|669.16|29
1618255890000|2021-04-12 19:31:30|673.14|669.14|673.21|669.21|673.3|669.3|673.14|669.14|18
1618255900000|2021-04-12 19:31:40|673.22|669.22|673.2|669.2|673.22|669.22|673.18|669.18|16
1618255910000|2021-04-12 19:31:50|673.18|669.18|673.15|669.15|673.2|669.2|673.09|669.09|16
1618255920000|2021-04-12 19:32:00|673.16|669.16|673.15|669.15|673.16|669.16|673.11|669.11|23
1618255930000|2021-04-12 19:32:10|673.17|669.17|673.5|669.5|673.5|669.5|673.1|669.1|27
1618255940000|2021-04-12 19:32:20|673.51|669.51|673.71|669.71|673.71|669.71|673.51|669.51|10
1618255950000|2021-04-12 19:32:30|673.7|669.7|673.49|669.49|673.7|669.7|673.49|669.49|13
1618255960000|2021-04-12 19:32:40|673.48|669.48|673.21|669.21|673.48|669.48|672.93|668.93|34
1618255970000|2021-04-12 19:32:50|673.25|669.25|673.22|669.22|673.26|669.26|673.15|669.15|20
1618255980000|2021-04-12 19:33:00|673.15|669.15|673.39|669.39|673.42|669.42|673.15|669.15|28
1618255990000|2021-04-12 19:33:10|673.36|669.36|673.31|669.31|673.4|669.4|673.22|669.22|19
1618256000000|2021-04-12 19:33:20|673.23|669.23|672.97|668.97|673.23|669.23|672.89|668.89|20
1618256010000|2021-04-12 19:33:30|673|669|673.02|669.02|673.08|669.08|672.98|668.98|17
1618256020000|2021-04-12 19:33:40|673.07|669.07|672.86|668.86|673.07|669.07|672.83|668.83|14
1618256030000|2021-04-12 19:33:50|672.84|668.84|672.69|668.69|672.87|668.87|672.69|668.69|12
1618256040000|2021-04-12 19:34:00|672.73|668.73|672.9|668.9|672.91|668.91|672.63|668.63|22
1618256050000|2021-04-12 19:34:10|672.91|668.91|673.06|669.06|673.08|669.08|672.9|668.9|15
1618256060000|2021-04-12 19:34:20|673.07|669.07|673.18|669.18|673.45|669.45|673.07|669.07|30
1618256070000|2021-04-12 19:34:30|673.22|669.22|673.16|669.16|673.22|669.22|673.16|669.16|13
1618256080000|2021-04-12 19:34:40|673.17|669.17|673.2|669.2|673.2|669.2|673.16|669.16|12
1618256090000|2021-04-12 19:34:50|673.18|669.18|673.08|669.08|673.18|669.18|673.01|669.01|14
1618256100000|2021-04-12 19:35:00|672.99|668.99|673.15|669.15|673.18|669.18|672.89|668.89|24
1618256110000|2021-04-12 19:35:10|673.09|669.09|672.89|668.89|673.15|669.15|672.89|668.89|18
1618256120000|2021-04-12 19:35:20|672.94|668.94|672.99|668.99|672.99|668.99|672.94|668.94|9
1618256130000|2021-04-12 19:35:30|673|669|672.93|668.93|673.14|669.14|672.93|668.93|16
1618256140000|2021-04-12 19:35:40|672.91|668.91|672.93|668.93|672.93|668.93|672.9|668.9|6
1618256150000|2021-04-12 19:35:50|672.92|668.92|672.95|668.95|672.95|668.95|672.86|668.86|28
1618256160000|2021-04-12 19:36:00|672.94|668.94|673.16|669.16|673.16|669.16|672.92|668.92|21
1618256170000|2021-04-12 19:36:10|673.18|669.18|673.14|669.14|673.19|669.19|673.02|669.02|15
1618256180000|2021-04-12 19:36:20|673.13|669.13|673.16|669.16|673.16|669.16|673.07|669.07|23
1618256190000|2021-04-12 19:36:30|673.15|669.15|673.2|669.2|673.2|669.2|673.15|669.15|14
1618256200000|2021-04-12 19:36:40|673.14|669.14|673.04|669.04|673.15|669.15|673.02|669.02|17
1618256210000|2021-04-12 19:36:50|673.05|669.05|673.06|669.06|673.12|669.12|673.04|669.04|19
1618256220000|2021-04-12 19:37:00|673.05|669.05|673.14|669.14|673.15|669.15|673.05|669.05|18
1618256230000|2021-04-12 19:37:10|673.15|669.15|673.19|669.19|673.19|669.19|673.14|669.14|15
1618256240000|2021-04-12 19:37:20|673.21|669.21|673.23|669.23|673.23|669.23|673.21|669.21|2
1618256250000|2021-04-12 19:37:30|673.21|669.21|673.23|669.23|673.28|669.28|673.21|669.21|15
1618256260000|2021-04-12 19:37:40|673.24|669.24|672.97|668.97|673.25|669.25|672.94|668.94|18
1618256270000|2021-04-12 19:37:50|672.98|668.98|672.93|668.93|672.98|668.98|672.72|668.72|21
1618256280000|2021-04-12 19:38:00|672.94|668.94|672.99|668.99|672.99|668.99|672.9|668.9|15
1618256290000|2021-04-12 19:38:10|672.97|668.97|672.82|668.82|673.01|669.01|672.82|668.82|17
1618256300000|2021-04-12 19:38:20|672.81|668.81|672.88|668.88|672.94|668.94|672.8|668.8|22
1618256310000|2021-04-12 19:38:30|672.91|668.91|672.75|668.75|672.91|668.91|672.73|668.73|17
1618256320000|2021-04-12 19:38:40|672.73|668.73|672.61|668.61|672.76|668.76|672.61|668.61|21
1618256330000|2021-04-12 19:38:50|672.63|668.63|672.63|668.63|672.66|668.66|672.63|668.63|14
1618256340000|2021-04-12 19:39:00|672.64|668.64|672.58|668.58|672.64|668.64|672.58|668.58|17
1618256350000|2021-04-12 19:39:10|672.6|668.6|672.34|668.34|672.61|668.61|672.22|668.22|29
1618256360000|2021-04-12 19:39:20|672.36|668.36|672.46|668.46|672.49|668.49|672.29|668.29|23
1618256370000|2021-04-12 19:39:30|672.48|668.48|672.64|668.64|672.64|668.64|672.46|668.46|17
1618256380000|2021-04-12 19:39:40|672.63|668.63|672.78|668.78|672.8|668.8|672.63|668.63|10
1618256390000|2021-04-12 19:39:50|672.77|668.77|672.9|668.9|673.02|669.02|672.77|668.77|20
1618256400000|2021-04-12 19:40:00|672.88|668.88|672.8|668.8|672.9|668.9|672.74|668.74|21
1618256410000|2021-04-12 19:40:10|672.79|668.79|672.82|668.82|672.83|668.83|672.78|668.78|14
1618256420000|2021-04-12 19:40:20|672.81|668.81|672.83|668.83|672.83|668.83|672.81|668.81|5
1618256430000|2021-04-12 19:40:30|672.82|668.82|672.82|668.82|672.9|668.9|672.79|668.79|19
1618256440000|2021-04-12 19:40:40|672.81|668.81|672.81|668.81|672.83|668.83|672.79|668.79|9
1618256450000|2021-04-12 19:40:50|672.73|668.73|672.85|668.85|672.87|668.87|672.73|668.73|18
1618256460000|2021-04-12 19:41:00|672.87|668.87|673.01|669.01|673.05|669.05|672.87|668.87|18
1618256470000|2021-04-12 19:41:10|672.99|668.99|672.96|668.96|673|669|672.92|668.92|20
1618256480000|2021-04-12 19:41:20|672.97|668.97|672.71|668.71|672.98|668.98|672.71|668.71|22
1618256490000|2021-04-12 19:41:30|672.72|668.72|672.69|668.69|672.72|668.72|672.64|668.64|19
1618256500000|2021-04-12 19:41:40|672.67|668.67|672.66|668.66|672.7|668.7|672.63|668.63|27
1618256510000|2021-04-12 19:41:50|672.65|668.65|672.5|668.5|672.67|668.67|672.39|668.39|28
1618256520000|2021-04-12 19:42:00|672.52|668.52|672.48|668.48|672.53|668.53|672.46|668.46|17
1618256530000|2021-04-12 19:42:10|672.46|668.46|672.52|668.52|672.52|668.52|672.46|668.46|21
1618256540000|2021-04-12 19:42:20|672.51|668.51|672.71|668.71|672.72|668.72|672.51|668.51|23
1618256550000|2021-04-12 19:42:30|672.72|668.72|673.16|669.16|673.16|669.16|672.71|668.71|21
1618256560000|2021-04-12 19:42:40|673.15|669.15|673.3|669.3|673.41|669.41|673.15|669.15|22
1618256570000|2021-04-12 19:42:50|673.37|669.37|673.51|669.51|673.6|669.6|673.37|669.37|17
1618256580000|2021-04-12 19:43:00|673.52|669.52|673.53|669.53|673.53|669.53|673.46|669.46|13
1618256590000|2021-04-12 19:43:10|673.49|669.49|673.55|669.55|673.55|669.55|673.45|669.45|22
1618256600000|2021-04-12 19:43:20|673.56|669.56|673.61|669.61|673.64|669.64|673.56|669.56|16
1618256610000|2021-04-12 19:43:30|673.68|669.68|673.79|669.79|673.82|669.82|673.68|669.68|15
1618256620000|2021-04-12 19:43:40|673.86|669.86|673.82|669.82|673.87|669.87|673.78|669.78|15
1618256630000|2021-04-12 19:43:50|673.76|669.76|673.71|669.71|673.77|669.77|673.71|669.71|11
1618256640000|2021-04-12 19:44:00|673.65|669.65|673.63|669.63|673.69|669.69|673.54|669.54|21
1618256650000|2021-04-12 19:44:10|673.65|669.65|673.38|669.38|673.67|669.67|673.35|669.35|25
1618256660000|2021-04-12 19:44:20|673.39|669.39|673.19|669.19|673.39|669.39|673.09|669.09|25
1618256670000|2021-04-12 19:44:30|673.2|669.2|673.03|669.03|673.26|669.26|673|669|34
1618256680000|2021-04-12 19:44:40|673.04|669.04|672.88|668.88|673.05|669.05|672.88|668.88|17
1618256690000|2021-04-12 19:44:50|672.85|668.85|673.04|669.04|673.04|669.04|672.68|668.68|32
1618256700000|2021-04-12 19:45:00|673.05|669.05|672.98|668.98|673.08|669.08|672.89|668.89|23
1618256710000|2021-04-12 19:45:10|672.99|668.99|673.07|669.07|673.15|669.15|672.98|668.98|27
1618256720000|2021-04-12 19:45:20|673.05|669.05|673.1|669.1|673.11|669.11|673.05|669.05|20
1618256730000|2021-04-12 19:45:30|673.09|669.09|673.48|669.48|673.49|669.49|673.09|669.09|26
1618256740000|2021-04-12 19:45:40|673.49|669.49|673.56|669.56|673.74|669.74|673.49|669.49|19
1618256750000|2021-04-12 19:45:50|673.58|669.58|673.73|669.73|673.74|669.74|673.48|669.48|33
1618256760000|2021-04-12 19:46:00|673.75|669.75|673.72|669.72|673.75|669.75|673.61|669.61|19
1618256770000|2021-04-12 19:46:10|673.78|669.78|674.03|670.03|674.03|670.03|673.77|669.77|12
1618256780000|2021-04-12 19:46:20|674.04|670.04|674.12|670.12|674.13|670.13|674.03|670.03|8
1618256790000|2021-04-12 19:46:30|674.13|670.13|674.27|670.27|674.27|670.27|674.13|670.13|19
1618256800000|2021-04-12 19:46:40|674.28|670.28|674.39|670.39|674.43|670.43|674.28|670.28|7
1618256810000|2021-04-12 19:46:50|674.41|670.41|674.68|670.68|674.68|670.68|674.41|670.41|19
1618256820000|2021-04-12 19:47:00|674.66|670.66|674.18|670.18|674.71|670.71|674.12|670.12|26
1618256830000|2021-04-12 19:47:10|674.19|670.19|674.08|670.08|674.19|670.19|673.92|669.92|27
1618256840000|2021-04-12 19:47:20|674.09|670.09|673.77|669.77|674.09|670.09|673.75|669.75|25
1618256850000|2021-04-12 19:47:30|673.79|669.79|673.33|669.33|673.79|669.79|673.33|669.33|11
1618256860000|2021-04-12 19:47:40|673.34|669.34|673.31|669.31|673.37|669.37|673.31|669.31|19
1618256870000|2021-04-12 19:47:50|673.32|669.32|673.07|669.07|673.33|669.33|672.97|668.97|24
1618256880000|2021-04-12 19:48:00|673.08|669.08|673.23|669.23|673.23|669.23|673.07|669.07|18
1618256890000|2021-04-12 19:48:10|673.21|669.21|673.7|669.7|673.81|669.81|673.21|669.21|21
1618256900000|2021-04-12 19:48:20|673.69|669.69|673.95|669.95|673.95|669.95|673.69|669.69|25
1618256910000|2021-04-12 19:48:30|673.96|669.96|674.02|670.02|674.04|670.04|673.94|669.94|15
1618256920000|2021-04-12 19:48:40|674.01|670.01|674.21|670.21|674.23|670.23|674.01|670.01|23
1618256930000|2021-04-12 19:48:50|674.49|670.49|674.54|670.54|674.55|670.55|674.42|670.42|19
1618256940000|2021-04-12 19:49:00|674.49|670.49|674.64|670.64|674.64|670.64|674.46|670.46|22
1618256950000|2021-04-12 19:49:10|674.66|670.66|674.63|670.63|674.66|670.66|674.61|670.61|18
1618256960000|2021-04-12 19:49:20|674.74|670.74|674.76|670.76|674.76|670.76|674.74|670.74|3
1618256970000|2021-04-12 19:49:30|674.75|670.75|674.68|670.68|674.76|670.76|674.67|670.67|16
1618256980000|2021-04-12 19:49:40|674.66|670.66|674.7|670.7|674.78|670.78|674.66|670.66|20
1618256990000|2021-04-12 19:49:50|674.72|670.72|674.67|670.67|674.75|670.75|674.67|670.67|17
1618257000000|2021-04-12 19:50:00|674.48|670.48|674.24|670.24|674.48|670.48|674.2|670.2|20
1618257010000|2021-04-12 19:50:10|674.26|670.26|674.43|670.43|674.44|670.44|674.26|670.26|18
1618257020000|2021-04-12 19:50:20|674.42|670.42|674.96|670.96|674.96|670.96|674.42|670.42|21
1618257030000|2021-04-12 19:50:30|674.95|670.95|674.99|670.99|674.99|670.99|674.93|670.93|11
1618257040000|2021-04-12 19:50:40|675|671|674.9|670.9|675.06|671.06|674.84|670.84|14
1618257050000|2021-04-12 19:50:50|674.89|670.89|675.06|671.06|675.06|671.06|674.86|670.86|13
1618257060000|2021-04-12 19:51:00|675.05|671.05|675.25|671.25|675.25|671.25|674.99|670.99|30
1618257070000|2021-04-12 19:51:10|675.26|671.26|675.45|671.45|675.45|671.45|675.25|671.25|14
1618257080000|2021-04-12 19:51:20|675.44|671.44|675.46|671.46|675.51|671.51|675.16|671.16|18
1618257090000|2021-04-12 19:51:30|675.5|671.5|675.48|671.48|675.52|671.52|675.48|671.48|9
1618257100000|2021-04-12 19:51:40|675.41|671.41|675.33|671.33|675.43|671.43|675.28|671.28|18
1618257110000|2021-04-12 19:51:50|675.32|671.32|675.44|671.44|675.44|671.44|675.31|671.31|13
1618257120000|2021-04-12 19:52:00|675.45|671.45|675.49|671.49|675.54|671.54|675.44|671.44|20
1618257130000|2021-04-12 19:52:10|675.48|671.48|675.54|671.54|675.56|671.56|675.47|671.47|15
1618257140000|2021-04-12 19:52:20|675.53|671.53|675.55|671.55|675.56|671.56|675.53|671.53|10
1618257150000|2021-04-12 19:52:30|675.54|671.54|675.33|671.33|675.54|671.54|675.33|671.33|13
1618257160000|2021-04-12 19:52:40|675.32|671.32|675.39|671.39|675.48|671.48|675.32|671.32|20
1618257170000|2021-04-12 19:52:50|675.38|671.38|675.38|671.38|675.38|671.38|675.38|671.38|1
1618257180000|2021-04-12 19:53:00|675.42|671.42|675.41|671.41|675.42|671.42|675.41|671.41|4
1618257190000|2021-04-12 19:53:10|675.44|671.44|675.47|671.47|675.49|671.49|675.44|671.44|8
1618257200000|2021-04-12 19:53:20|675.49|671.49|675.43|671.43|675.51|671.51|675.43|671.43|5
1618257210000|2021-04-12 19:53:30|675.38|671.38|675.02|671.02|675.38|671.38|675.02|671.02|23
1618257220000|2021-04-12 19:53:40|674.97|670.97|675.22|671.22|675.25|671.25|674.96|670.96|26
1618257230000|2021-04-12 19:53:50|675.23|671.23|675.03|671.03|675.25|671.25|675.01|671.01|20
1618257240000|2021-04-12 19:54:00|675.18|671.18|675.31|671.31|675.32|671.32|675.14|671.14|28
1618257250000|2021-04-12 19:54:10|675.33|671.33|675.51|671.51|675.51|671.51|675.32|671.32|10
1618257260000|2021-04-12 19:54:20|675.36|671.36|675.36|671.36|675.44|671.44|675.31|671.31|20
1618257270000|2021-04-12 19:54:30|675.35|671.35|675.42|671.42|675.44|671.44|675.34|671.34|16
1618257280000|2021-04-12 19:54:40|675.4|671.4|675.41|671.41|675.42|671.42|675.4|671.4|10
1618257290000|2021-04-12 19:54:50|675.43|671.43|675.44|671.44|675.44|671.44|675.43|671.43|2
1618257300000|2021-04-12 19:55:00|675.5|671.5|675.5|671.5|675.5|671.5|675.5|671.5|1
1618257310000|2021-04-12 19:55:10|675.51|671.51|675.51|671.51|675.51|671.51|675.5|671.5|5
1618257320000|2021-04-12 19:55:20|675.5|671.5|675.51|671.51|675.51|671.51|675.5|671.5|10
1618257330000|2021-04-12 19:55:30|675.5|671.5|675.5|671.5|675.51|671.51|675.5|671.5|9
1618257340000|2021-04-12 19:55:40|675.48|671.48|675.42|671.42|675.48|671.48|675.4|671.4|15
1618257350000|2021-04-12 19:55:50|675.4|671.4|675.42|671.42|675.42|671.42|675.4|671.4|10
1618257360000|2021-04-12 19:56:00|675.4|671.4|675.31|671.31|675.42|671.42|675.3|671.3|20
1618257370000|2021-04-12 19:56:10|675.29|671.29|675.46|671.46|675.46|671.46|675.08|671.08|28
1618257380000|2021-04-12 19:56:20|675.45|671.45|675.42|671.42|675.51|671.51|675.35|671.35|19
1618257390000|2021-04-12 19:56:30|675.34|671.34|675.19|671.19|675.34|671.34|675.18|671.18|26
1618257400000|2021-04-12 19:56:40|675.14|671.14|675.05|671.05|675.14|671.14|674.83|670.83|19
1618257410000|2021-04-12 19:56:50|675.04|671.04|675.04|671.04|675.1|671.1|674.91|670.91|21
1618257420000|2021-04-12 19:57:00|675.03|671.03|675.14|671.14|675.16|671.16|674.91|670.91|25
1618257430000|2021-04-12 19:57:10|675.13|671.13|675.15|671.15|675.15|671.15|674.97|670.97|12
1618257440000|2021-04-12 19:57:20|675.16|671.16|675.15|671.15|675.16|671.16|675.12|671.12|15
1618257450000|2021-04-12 19:57:30|675.13|671.13|675.52|671.52|675.53|671.53|675.13|671.13|18
1618257460000|2021-04-12 19:57:40|675.54|671.54|675.54|671.54|675.55|671.55|675.51|671.51|16
1618257470000|2021-04-12 19:57:50|675.55|671.55|675.61|671.61|675.74|671.74|675.54|671.54|23
1618257480000|2021-04-12 19:58:00|675.6|671.6|675.39|671.39|675.6|671.6|675.31|671.31|28
1618257490000|2021-04-12 19:58:10|675.4|671.4|675.5|671.5|675.5|671.5|675.32|671.32|27
1618257500000|2021-04-12 19:58:20|675.49|671.49|675.38|671.38|675.55|671.55|675.38|671.38|19
1618257510000|2021-04-12 19:58:30|675.3|671.3|675.26|671.26|675.3|671.3|675.09|671.09|26
1618257520000|2021-04-12 19:58:40|675.25|671.25|675.19|671.19|675.26|671.26|675.17|671.17|13
1618257530000|2021-04-12 19:58:50|675.21|671.21|675.14|671.14|675.23|671.23|675.11|671.11|22
1618257540000|2021-04-12 19:59:00|675.13|671.13|675.11|671.11|675.16|671.16|675.02|671.02|30
1618257550000|2021-04-12 19:59:10|675.03|671.03|675.2|671.2|675.2|671.2|675.03|671.03|23
1618257560000|2021-04-12 19:59:20|675.19|671.19|675.24|671.24|675.28|671.28|675.13|671.13|18
1618257570000|2021-04-12 19:59:30|675.26|671.26|675.21|671.21|675.27|671.27|675.21|671.21|8
1618257580000|2021-04-12 19:59:40|675.22|671.22|675.04|671.04|675.29|671.29|674.9|670.9|16
1618257590000|2021-04-12 19:59:50|675.06|671.06|675.19|671.19|675.24|671.24|674.92|670.92|15
1618257600000|2021-04-12 20:00:00|675.11|671.11|675.5|671.5|675.5|671.5|675.11|671.11|18
1618257610000|2021-04-12 20:00:10|675.51|671.51|675.33|671.33|675.55|671.55|675.33|671.33|29
1618257620000|2021-04-12 20:00:20|675.34|671.34|675.25|671.25|675.34|671.34|675.18|671.18|13
1618257630000|2021-04-12 20:00:30|675.22|671.22|675.02|671.02|675.22|671.22|675.02|671.02|29
1618257640000|2021-04-12 20:00:40|675.03|671.03|675.13|671.13|675.13|671.13|674.93|670.93|26
1618257650000|2021-04-12 20:00:50|675.14|671.14|675.03|671.03|675.17|671.17|675.01|671.01|28
1618257660000|2021-04-12 20:01:00|675.02|671.02|675.02|671.02|675.08|671.08|674.99|670.99|20
1618257670000|2021-04-12 20:01:10|675.01|671.01|674.77|670.77|675.01|671.01|674.77|670.77|20
1618257680000|2021-04-12 20:01:20|674.79|670.79|674.76|670.76|674.81|670.81|674.76|670.76|16
1618257690000|2021-04-12 20:01:30|674.79|670.79|674.58|670.58|674.8|670.8|674.54|670.54|13
1618257700000|2021-04-12 20:01:40|674.57|670.57|674.58|670.58|674.6|670.6|674.57|670.57|9
1618257710000|2021-04-12 20:01:50|674.56|670.56|674.49|670.49|674.57|670.57|674.49|670.49|7
1618257720000|2021-04-12 20:02:00|674.48|670.48|674.25|670.25|674.5|670.5|674.21|670.21|21
1618257730000|2021-04-12 20:02:10|674.29|670.29|674.13|670.13|674.29|670.29|674.03|670.03|30
1618257740000|2021-04-12 20:02:20|674.12|670.12|674.09|670.09|674.18|670.18|673.86|669.86|34
1618257750000|2021-04-12 20:02:30|674.02|670.02|674.22|670.22|674.22|670.22|673.98|669.98|26
1618257760000|2021-04-12 20:02:40|674.15|670.15|674.18|670.18|674.35|670.35|674.13|670.13|25
1618257770000|2021-04-12 20:02:50|674.16|670.16|673.83|669.83|674.18|670.18|673.8|669.8|24
1618257780000|2021-04-12 20:03:00|673.81|669.81|673.96|669.96|673.96|669.96|673.8|669.8|25
1618257790000|2021-04-12 20:03:10|674|670|673.79|669.79|674.01|670.01|673.79|669.79|21
1618257800000|2021-04-12 20:03:20|673.81|669.81|673.75|669.75|673.85|669.85|673.75|669.75|30
1618257810000|2021-04-12 20:03:30|673.79|669.79|673.62|669.62|673.8|669.8|673.6|669.6|22
1618257820000|2021-04-12 20:03:40|673.61|669.61|673.57|669.57|673.68|669.68|673.57|669.57|18
1618257830000|2021-04-12 20:03:50|673.47|669.47|673.4|669.4|673.47|669.47|673.37|669.37|14
1618257840000|2021-04-12 20:04:00|673.42|669.42|673.34|669.34|673.52|669.52|673.34|669.34|18
1618257850000|2021-04-12 20:04:10|673.35|669.35|673.48|669.48|673.48|669.48|673.33|669.33|17
1618257860000|2021-04-12 20:04:20|673.47|669.47|673.6|669.6|673.62|669.62|673.46|669.46|14
1618257870000|2021-04-12 20:04:30|673.68|669.68|673.55|669.55|673.68|669.68|673.55|669.55|14
1618257880000|2021-04-12 20:04:40|673.52|669.52|673.56|669.56|673.56|669.56|673.52|669.52|5
1618257890000|2021-04-12 20:04:50|673.65|669.65|673.65|669.65|673.76|669.76|673.65|669.65|21
1618257900000|2021-04-12 20:05:00|673.64|669.64|673.44|669.44|673.7|669.7|673.42|669.42|24
1618257910000|2021-04-12 20:05:10|673.43|669.43|673.5|669.5|673.52|669.52|673.43|669.43|23
1618257920000|2021-04-12 20:05:20|673.49|669.49|673.44|669.44|673.53|669.53|673.42|669.42|23
1618257930000|2021-04-12 20:05:30|673.39|669.39|673.26|669.26|673.39|669.39|673.23|669.23|25
1618257940000|2021-04-12 20:05:40|673.25|669.25|673.15|669.15|673.25|669.25|673.09|669.09|20
1618257950000|2021-04-12 20:05:50|673.13|669.13|673.15|669.15|673.18|669.18|673.13|669.13|13
1618257960000|2021-04-12 20:06:00|673.16|669.16|672.83|668.83|673.16|669.16|672.83|668.83|15
1618257970000|2021-04-12 20:06:10|672.84|668.84|672.82|668.82|672.84|668.84|672.81|668.81|8
1618257980000|2021-04-12 20:06:20|672.83|668.83|672.8|668.8|672.84|668.84|672.76|668.76|19
1618257990000|2021-04-12 20:06:30|672.81|668.81|672.74|668.74|672.81|668.81|672.64|668.64|28
1618258000000|2021-04-12 20:06:40|672.71|668.71|672.83|668.83|672.87|668.87|672.4|668.4|31
1618258010000|2021-04-12 20:06:50|672.82|668.82|672.79|668.79|672.88|668.88|672.78|668.78|25
1618258020000|2021-04-12 20:07:00|672.8|668.8|672.69|668.69|672.8|668.8|672.67|668.67|13
1618258030000|2021-04-12 20:07:10|672.7|668.7|672.89|668.89|672.89|668.89|672.7|668.7|17
1618258040000|2021-04-12 20:07:20|672.91|668.91|673.22|669.22|673.22|669.22|672.9|668.9|15
1618258050000|2021-04-12 20:07:30|673.18|669.18|673.13|669.13|673.27|669.27|673.13|669.13|21
1618258060000|2021-04-12 20:07:40|673.12|669.12|673.1|669.1|673.19|669.19|672.93|668.93|26
1618258070000|2021-04-12 20:07:50|673.06|669.06|672.82|668.82|673.06|669.06|672.8|668.8|18
1618258080000|2021-04-12 20:08:00|672.83|668.83|672.84|668.84|672.99|668.99|672.83|668.83|20
1618258090000|2021-04-12 20:08:10|672.86|668.86|672.88|668.88|672.89|668.89|672.86|668.86|5
1618258100000|2021-04-12 20:08:20|672.89|668.89|673.01|669.01|673.01|669.01|672.88|668.88|14
1618258110000|2021-04-12 20:08:30|673.04|669.04|673.06|669.06|673.06|669.06|673.04|669.04|4
1618258120000|2021-04-12 20:08:40|673.05|669.05|672.78|668.78|673.05|669.05|672.72|668.72|24
1618258130000|2021-04-12 20:08:50|672.75|668.75|672.72|668.72|672.81|668.81|672.72|668.72|20
1618258140000|2021-04-12 20:09:00|672.68|668.68|672.65|668.65|672.68|668.68|672.57|668.57|22
1618258150000|2021-04-12 20:09:10|672.69|668.69|672.76|668.76|672.77|668.77|672.69|668.69|17
1618258160000|2021-04-12 20:09:20|672.77|668.77|672.98|668.98|673.1|669.1|672.6|668.6|26
1618258170000|2021-04-12 20:09:30|672.95|668.95|672.94|668.94|672.98|668.98|672.89|668.89|18
1618258180000|2021-04-12 20:09:40|672.92|668.92|672.75|668.75|672.94|668.94|672.75|668.75|25
1618258190000|2021-04-12 20:09:50|672.73|668.73|672.58|668.58|672.73|668.73|672.56|668.56|29
1618258200000|2021-04-12 20:10:00|672.6|668.6|672.58|668.58|672.65|668.65|672.54|668.54|23
1618258210000|2021-04-12 20:10:10|672.59|668.59|672.46|668.46|672.61|668.61|672.44|668.44|15
1618258220000|2021-04-12 20:10:20|672.49|668.49|672.48|668.48|672.49|668.49|672.48|668.48|2
1618258230000|2021-04-12 20:10:30|672.51|668.51|672.71|668.71|672.71|668.71|672.51|668.51|19
1618258240000|2021-04-12 20:10:40|672.72|668.72|672.78|668.78|672.79|668.79|672.72|668.72|12
1618258250000|2021-04-12 20:10:50|672.77|668.77|672.64|668.64|672.77|668.77|672.63|668.63|11
1618258260000|2021-04-12 20:11:00|672.63|668.63|672.45|668.45|672.63|668.63|672.43|668.43|25
1618258270000|2021-04-12 20:11:10|672.46|668.46|672.41|668.41|672.46|668.46|672.41|668.41|14
1618258280000|2021-04-12 20:11:20|672.42|668.42|672.45|668.45|672.45|668.45|672.41|668.41|6
1618258290000|2021-04-12 20:11:30|672.46|668.46|672.43|668.43|672.46|668.46|672.36|668.36|20
1618258300000|2021-04-12 20:11:40|672.42|668.42|672.44|668.44|672.45|668.45|672.41|668.41|21
1618258310000|2021-04-12 20:11:50|672.43|668.43|672.45|668.45|672.45|668.45|672.42|668.42|16
1618258320000|2021-04-12 20:12:00|672.44|668.44|672.41|668.41|672.45|668.45|672.37|668.37|20
1618258330000|2021-04-12 20:12:10|672.4|668.4|672.73|668.73|672.73|668.73|672.36|668.36|20
1618258340000|2021-04-12 20:12:20|672.74|668.74|672.78|668.78|672.88|668.88|672.72|668.72|24
1618258350000|2021-04-12 20:12:30|672.79|668.79|672.78|668.78|672.84|668.84|672.73|668.73|25
1618258360000|2021-04-12 20:12:40|672.79|668.79|673.02|669.02|673.02|669.02|672.79|668.79|15
1618258370000|2021-04-12 20:12:50|673.03|669.03|673.16|669.16|673.16|669.16|673.03|669.03|17
1618258380000|2021-04-12 20:13:00|673.17|669.17|673.1|669.1|673.34|669.34|673.1|669.1|26
1618258390000|2021-04-12 20:13:10|673.15|669.15|673.14|669.14|673.15|669.15|673|669|18
1618258400000|2021-04-12 20:13:20|673.13|669.13|673.17|669.17|673.17|669.17|673.13|669.13|11
1618258410000|2021-04-12 20:13:30|673.16|669.16|672.79|668.79|673.22|669.22|672.77|668.77|25
1618258420000|2021-04-12 20:13:40|672.8|668.8|672.99|668.99|673.02|669.02|672.77|668.77|29
1618258430000|2021-04-12 20:13:50|672.98|668.98|672.65|668.65|672.98|668.98|672.62|668.62|28
1618258440000|2021-04-12 20:14:00|672.73|668.73|672.65|668.65|672.75|668.75|672.6|668.6|15
1618258450000|2021-04-12 20:14:10|672.61|668.61|673.07|669.07|673.09|669.09|672.61|668.61|23
1618258460000|2021-04-12 20:14:20|673.1|669.1|673.2|669.2|673.28|669.28|673.1|669.1|21
1618258470000|2021-04-12 20:14:30|673.22|669.22|673.29|669.29|673.29|669.29|673.19|669.19|10
1618258480000|2021-04-12 20:14:40|673.3|669.3|673.37|669.37|673.39|669.39|673.27|669.27|15
1618258490000|2021-04-12 20:14:50|673.36|669.36|673.55|669.55|673.55|669.55|673.32|669.32|25
1618258500000|2021-04-12 20:15:00|673.56|669.56|673.53|669.53|673.59|669.59|673.53|669.53|17
1618258510000|2021-04-12 20:15:10|673.54|669.54|673.63|669.63|673.63|669.63|673.54|669.54|14
1618258520000|2021-04-12 20:15:20|673.64|669.64|673.74|669.74|673.75|669.75|673.58|669.58|24
1618258530000|2021-04-12 20:15:30|673.73|669.73|673.73|669.73|673.74|669.74|673.73|669.73|7
1618258540000|2021-04-12 20:15:40|673.72|669.72|673.71|669.71|673.74|669.74|673.71|669.71|16
1618258550000|2021-04-12 20:15:50|673.72|669.72|673.56|669.56|673.77|669.77|673.49|669.49|17
1618258560000|2021-04-12 20:16:00|673.55|669.55|673.67|669.67|673.68|669.68|673.55|669.55|11
1618258570000|2021-04-12 20:16:10|673.66|669.66|673.66|669.66|673.67|669.67|673.66|669.66|5
1618258600000|2021-04-12 20:16:40|673.65|669.65|673.63|669.63|673.65|669.65|673.62|669.62|9
1618258610000|2021-04-12 20:16:50|673.62|669.62|673.59|669.59|673.62|669.62|673.58|669.58|9
1618258620000|2021-04-12 20:17:00|673.58|669.58|673.17|669.17|673.58|669.58|673.17|669.17|23
1618258630000|2021-04-12 20:17:10|673.2|669.2|673.22|669.22|673.23|669.23|673.15|669.15|15
1618258640000|2021-04-12 20:17:20|673.19|669.19|673.06|669.06|673.21|669.21|673.03|669.03|25
1618258650000|2021-04-12 20:17:30|673.04|669.04|673.04|669.04|673.1|669.1|673.04|669.04|10
1618258660000|2021-04-12 20:17:40|673.05|669.05|673.08|669.08|673.11|669.11|673.04|669.04|16
1618258670000|2021-04-12 20:17:50|673.09|669.09|673.03|669.03|673.13|669.13|673.02|669.02|19
1618258680000|2021-04-12 20:18:00|673.05|669.05|673.02|669.02|673.05|669.05|673.02|669.02|12
1618258690000|2021-04-12 20:18:10|673.03|669.03|673.19|669.19|673.19|669.19|673.03|669.03|17
1618258700000|2021-04-12 20:18:20|673.16|669.16|673.19|669.19|673.28|669.28|673.16|669.16|16
1618258710000|2021-04-12 20:18:30|673.2|669.2|673.28|669.28|673.28|669.28|673.19|669.19|18
1618258720000|2021-04-12 20:18:40|673.25|669.25|673.12|669.12|673.28|669.28|673.11|669.11|17
1618258730000|2021-04-12 20:18:50|673.08|669.08|672.93|668.93|673.1|669.1|672.9|668.9|28
1618258740000|2021-04-12 20:19:00|672.92|668.92|672.79|668.79|672.93|668.93|672.59|668.59|28
1618258750000|2021-04-12 20:19:10|672.8|668.8|672.98|668.98|673|669|672.79|668.79|16
1618258760000|2021-04-12 20:19:20|672.89|668.89|673.04|669.04|673.08|669.08|672.89|668.89|28
1618258770000|2021-04-12 20:19:30|673.06|669.06|673.06|669.06|673.11|669.11|672.95|668.95|23
1618258780000|2021-04-12 20:19:40|673.12|669.12|673.34|669.34|673.34|669.34|673.09|669.09|14
1618258790000|2021-04-12 20:19:50|673.35|669.35|673.8|669.8|673.81|669.81|673.35|669.35|25
1618258800000|2021-04-12 20:20:00|673.89|669.89|673.78|669.78|673.93|669.93|673.76|669.76|14
1618258810000|2021-04-12 20:20:10|673.84|669.84|673.9|669.9|673.91|669.91|673.83|669.83|17
1618258820000|2021-04-12 20:20:20|673.92|669.92|673.9|669.9|674.07|670.07|673.85|669.85|27
1618258830000|2021-04-12 20:20:30|673.89|669.89|673.85|669.85|673.94|669.94|673.84|669.84|25
1618258840000|2021-04-12 20:20:40|673.9|669.9|674.07|670.07|674.07|670.07|673.9|669.9|20
1618258850000|2021-04-12 20:20:50|674.11|670.11|674.15|670.15|674.28|670.28|674.1|670.1|12
1618258860000|2021-04-12 20:21:00|674.09|670.09|673.82|669.82|674.09|670.09|673.69|669.69|28
1618258870000|2021-04-12 20:21:10|673.78|669.78|673.68|669.68|673.78|669.78|673.65|669.65|22
1618258880000|2021-04-12 20:21:20|673.65|669.65|673.37|669.37|673.68|669.68|673.37|669.37|28
1618258890000|2021-04-12 20:21:30|673.36|669.36|673.78|669.78|673.78|669.78|673.33|669.33|30
1618258900000|2021-04-12 20:21:40|673.72|669.72|673.67|669.67|673.74|669.74|673.62|669.62|24
1618258910000|2021-04-12 20:21:50|673.68|669.68|673.71|669.71|673.75|669.75|673.6|669.6|30
1618258920000|2021-04-12 20:22:00|673.69|669.69|673.64|669.64|673.75|669.75|673.62|669.62|17
1618258930000|2021-04-12 20:22:10|673.65|669.65|673.61|669.61|673.67|669.67|673.61|669.61|17
1618258940000|2021-04-12 20:22:20|673.62|669.62|673.75|669.75|673.75|669.75|673.62|669.62|11
1618258950000|2021-04-12 20:22:30|673.76|669.76|673.94|669.94|673.94|669.94|673.72|669.72|24
1618258960000|2021-04-12 20:22:40|673.95|669.95|674.08|670.08|674.08|670.08|673.93|669.93|17
1618258970000|2021-04-12 20:22:50|674.13|670.13|674.3|670.3|674.3|670.3|674.08|670.08|11
1618258980000|2021-04-12 20:23:00|674.28|670.28|674.21|670.21|674.28|670.28|674.21|670.21|15
1618258990000|2021-04-12 20:23:10|674.19|670.19|674.24|670.24|674.26|670.26|674.11|670.11|22
1618259000000|2021-04-12 20:23:20|674.32|670.32|674.65|670.65|674.65|670.65|674.28|670.28|21
1618259010000|2021-04-12 20:23:30|674.73|670.73|674.59|670.59|674.77|670.77|674.54|670.54|21
1618259020000|2021-04-12 20:23:40|674.51|670.51|674.5|670.5|674.53|670.53|674.45|670.45|27
1618259030000|2021-04-12 20:23:50|674.54|670.54|674.54|670.54|674.56|670.56|674.48|670.48|21
1618259040000|2021-04-12 20:24:00|674.55|670.55|674.37|670.37|674.55|670.55|674.35|670.35|20
1618259050000|2021-04-12 20:24:10|674.36|670.36|673.99|669.99|674.38|670.38|673.93|669.93|31
1618259060000|2021-04-12 20:24:20|673.98|669.98|674.14|670.14|674.14|670.14|673.82|669.82|29
1618259070000|2021-04-12 20:24:30|674.16|670.16|674.23|670.23|674.27|670.27|674.16|670.16|18
1618259080000|2021-04-12 20:24:40|674.22|670.22|674.24|670.24|674.4|670.4|674.16|670.16|31
1618259090000|2021-04-12 20:24:50|674.29|670.29|674.52|670.52|674.52|670.52|674.27|670.27|30
1618259100000|2021-04-12 20:25:00|674.53|670.53|674.67|670.67|674.67|670.67|674.52|670.52|27
1618259110000|2021-04-12 20:25:10|674.66|670.66|674.58|670.58|674.68|670.68|674.45|670.45|24
1618259120000|2021-04-12 20:25:20|674.6|670.6|674.59|670.59|674.94|670.94|674.59|670.59|34
1618259130000|2021-04-12 20:25:30|674.57|670.57|674.27|670.27|674.57|670.57|674.16|670.16|18
1618259140000|2021-04-12 20:25:40|674.26|670.26|674.48|670.48|674.48|670.48|674.2|670.2|22
1618259150000|2021-04-12 20:25:50|674.52|670.52|674.33|670.33|674.52|670.52|674.3|670.3|28
1618259160000|2021-04-12 20:26:00|674.37|670.37|674.32|670.32|674.46|670.46|674.32|670.32|28
1618259170000|2021-04-12 20:26:10|674.33|670.33|674.22|670.22|674.33|670.33|674.18|670.18|22
1618259180000|2021-04-12 20:26:20|674.21|670.21|674.05|670.05|674.27|670.27|674.05|670.05|29
1618259190000|2021-04-12 20:26:30|674.06|670.06|674.14|670.14|674.19|670.19|674.01|670.01|27
1618259200000|2021-04-12 20:26:40|674.12|670.12|674.38|670.38|674.38|670.38|674.11|670.11|28
1618259210000|2021-04-12 20:26:50|674.36|670.36|674.39|670.39|674.4|670.4|674.29|670.29|25
1618259220000|2021-04-12 20:27:00|674.4|670.4|674.35|670.35|674.46|670.46|674.35|670.35|31
1618259230000|2021-04-12 20:27:10|674.36|670.36|674.3|670.3|674.51|670.51|674.29|670.29|27
1618259240000|2021-04-12 20:27:20|674.27|670.27|674.16|670.16|674.32|670.32|674.1|670.1|26
1618259250000|2021-04-12 20:27:30|674.17|670.17|673.98|669.98|674.28|670.28|673.98|669.98|28
1618259260000|2021-04-12 20:27:40|673.97|669.97|673.87|669.87|674.07|670.07|673.8|669.8|25
1618259270000|2021-04-12 20:27:50|673.93|669.93|673.9|669.9|673.93|669.93|673.81|669.81|28
1618259280000|2021-04-12 20:28:00|673.81|669.81|673.58|669.58|673.9|669.9|673.57|669.57|33
1618259290000|2021-04-12 20:28:10|673.57|669.57|673.92|669.92|673.92|669.92|673.51|669.51|29
1618259300000|2021-04-12 20:28:20|673.91|669.91|673.41|669.41|673.91|669.91|673.41|669.41|32
1618259310000|2021-04-12 20:28:30|673.39|669.39|673.47|669.47|673.49|669.49|673.38|669.38|21
1618259320000|2021-04-12 20:28:40|673.46|669.46|673.48|669.48|673.51|669.51|673.44|669.44|19
1618259330000|2021-04-12 20:28:50|673.5|669.5|673.44|669.44|673.5|669.5|673.41|669.41|14
1618259340000|2021-04-12 20:29:00|673.38|669.38|673.37|669.37|673.43|669.43|673.34|669.34|25
1618259350000|2021-04-12 20:29:10|673.36|669.36|673.51|669.51|673.53|669.53|673.36|669.36|19
1618259360000|2021-04-12 20:29:20|673.5|669.5|673.72|669.72|673.72|669.72|673.4|669.4|27
1618259370000|2021-04-12 20:29:30|673.74|669.74|673.53|669.53|673.8|669.8|673.5|669.5|26
1618259380000|2021-04-12 20:29:40|673.51|669.51|673.49|669.49|673.67|669.67|673.46|669.46|25
1618259390000|2021-04-12 20:29:50|673.46|669.46|673.52|669.52|673.55|669.55|673.46|669.46|20
1618259400000|2021-04-12 20:30:00|673.5|669.5|673.28|669.28|673.52|669.52|673.26|669.26|19
1618259410000|2021-04-12 20:30:10|673.3|669.3|673.53|669.53|673.53|669.53|673.27|669.27|21
1618259420000|2021-04-12 20:30:20|673.5|669.5|673.35|669.35|673.53|669.53|673.35|669.35|25
1618259430000|2021-04-12 20:30:30|673.36|669.36|673.52|669.52|673.56|669.56|673.36|669.36|24
1618259440000|2021-04-12 20:30:40|673.56|669.56|673.29|669.29|673.56|669.56|673.22|669.22|22
1618259450000|2021-04-12 20:30:50|673.24|669.24|673.22|669.22|673.26|669.26|673.13|669.13|26
1618259460000|2021-04-12 20:31:00|673.21|669.21|673.22|669.22|673.25|669.25|673.21|669.21|24
1618259470000|2021-04-12 20:31:10|673.27|669.27|673.52|669.52|673.56|669.56|673.27|669.27|24
1618259480000|2021-04-12 20:31:20|673.53|669.53|673.48|669.48|673.53|669.53|673.43|669.43|25
1618259490000|2021-04-12 20:31:30|673.49|669.49|673.53|669.53|673.66|669.66|673.49|669.49|24
1618259500000|2021-04-12 20:31:40|673.54|669.54|673.57|669.57|673.59|669.59|673.54|669.54|19
1618259510000|2021-04-12 20:31:50|673.59|669.59|673.5|669.5|673.64|669.64|673.48|669.48|23
1618259520000|2021-04-12 20:32:00|673.51|669.51|673.58|669.58|673.63|669.63|673.5|669.5|24
1618259530000|2021-04-12 20:32:10|673.56|669.56|673.72|669.72|673.72|669.72|673.53|669.53|24
1618259540000|2021-04-12 20:32:20|673.71|669.71|673.75|669.75|673.8|669.8|673.69|669.69|25
1618259550000|2021-04-12 20:32:30|673.78|669.78|673.78|669.78|673.8|669.8|673.72|669.72|25
1618259560000|2021-04-12 20:32:40|673.82|669.82|673.84|669.84|673.85|669.85|673.76|669.76|21
1618259570000|2021-04-12 20:32:50|673.85|669.85|673.66|669.66|673.85|669.85|673.66|669.66|24
1618259580000|2021-04-12 20:33:00|673.65|669.65|673.6|669.6|673.77|669.77|673.59|669.59|15
1618259590000|2021-04-12 20:33:10|673.65|669.65|673.62|669.62|673.72|669.72|673.59|669.59|27
1618259600000|2021-04-12 20:33:20|673.61|669.61|673.48|669.48|673.69|669.69|673.43|669.43|23
1618259610000|2021-04-12 20:33:30|673.47|669.47|673.47|669.47|673.47|669.47|673.37|669.37|26
1618259620000|2021-04-12 20:33:40|673.51|669.51|673.33|669.33|673.51|669.51|673.3|669.3|19
1618259630000|2021-04-12 20:33:50|673.32|669.32|673.3|669.3|673.38|669.38|673.26|669.26|25
1618259640000|2021-04-12 20:34:00|673.29|669.29|673.48|669.48|673.66|669.66|673.22|669.22|27
1618259650000|2021-04-12 20:34:10|673.46|669.46|673.62|669.62|673.63|669.63|673.45|669.45|25
1618259660000|2021-04-12 20:34:20|673.66|669.66|673.75|669.75|673.82|669.82|673.64|669.64|30
1618259670000|2021-04-12 20:34:30|673.76|669.76|673.67|669.67|673.82|669.82|673.61|669.61|22
1618259680000|2021-04-12 20:34:40|673.69|669.69|673.68|669.68|673.7|669.7|673.66|669.66|15
1618259690000|2021-04-12 20:34:50|673.67|669.67|673.54|669.54|673.67|669.67|673.53|669.53|23
1618259700000|2021-04-12 20:35:00|673.55|669.55|673.6|669.6|673.68|669.68|673.54|669.54|20
1618259710000|2021-04-12 20:35:10|673.61|669.61|673.37|669.37|673.61|669.61|673.37|669.37|20
1618259720000|2021-04-12 20:35:20|673.38|669.38|673.43|669.43|673.44|669.44|673.37|669.37|17
1618259730000|2021-04-12 20:35:30|673.42|669.42|673.43|669.43|673.45|669.45|673.41|669.41|22
1618259740000|2021-04-12 20:35:40|673.44|669.44|673.6|669.6|673.67|669.67|673.42|669.42|32
1618259750000|2021-04-12 20:35:50|673.61|669.61|673.69|669.69|673.8|669.8|673.61|669.61|27
1618259760000|2021-04-12 20:36:00|673.68|669.68|673.5|669.5|673.69|669.69|673.49|669.49|17
1618259770000|2021-04-12 20:36:10|673.4|669.4|673.56|669.56|673.6|669.6|673.37|669.37|24
1618259780000|2021-04-12 20:36:20|673.59|669.59|673.57|669.57|673.59|669.59|673.56|669.56|13
1618259790000|2021-04-12 20:36:30|673.56|669.56|673.55|669.55|673.6|669.6|673.54|669.54|17
1618259800000|2021-04-12 20:36:40|673.56|669.56|673.64|669.64|673.7|669.7|673.55|669.55|27
1618259810000|2021-04-12 20:36:50|673.63|669.63|673.55|669.55|673.64|669.64|673.52|669.52|15
1618259820000|2021-04-12 20:37:00|673.51|669.51|673.56|669.56|673.59|669.59|673.42|669.42|21
1618259830000|2021-04-12 20:37:10|673.53|669.53|673.24|669.24|673.56|669.56|673.23|669.23|23
1618259840000|2021-04-12 20:37:20|673.21|669.21|672.98|668.98|673.23|669.23|672.98|668.98|13
1618259850000|2021-04-12 20:37:30|672.99|668.99|672.91|668.91|672.99|668.99|672.91|668.91|10
1618259860000|2021-04-12 20:37:40|672.97|668.97|673.32|669.32|673.32|669.32|672.95|668.95|25
1618259870000|2021-04-12 20:37:50|673.38|669.38|673.72|669.72|673.72|669.72|673.38|669.38|20
1618259880000|2021-04-12 20:38:00|673.75|669.75|673.95|669.95|674.06|670.06|673.75|669.75|23
1618259890000|2021-04-12 20:38:10|673.94|669.94|673.94|669.94|674.05|670.05|673.85|669.85|21
1618259900000|2021-04-12 20:38:20|674.12|670.12|674.04|670.04|674.13|670.13|674|670|15
1618259910000|2021-04-12 20:38:30|674.05|670.05|674|670|674.17|670.17|673.98|669.98|27
1618259920000|2021-04-12 20:38:40|674.01|670.01|674.04|670.04|674.1|670.1|674.01|670.01|15
1618259930000|2021-04-12 20:38:50|674.03|670.03|674.21|670.21|674.21|670.21|674.03|670.03|19
1618259940000|2021-04-12 20:39:00|674.29|670.29|674.2|670.2|674.29|670.29|674.19|670.19|16
1618259950000|2021-04-12 20:39:10|674.21|670.21|674.22|670.22|674.25|670.25|674.15|670.15|10
1618259960000|2021-04-12 20:39:20|674.23|670.23|674.19|670.19|674.23|670.23|674.14|670.14|15
1618259970000|2021-04-12 20:39:30|674.25|670.25|674.34|670.34|674.36|670.36|674.19|670.19|28
1618259980000|2021-04-12 20:39:40|674.37|670.37|674.34|670.34|674.39|670.39|674.31|670.31|24
1618259990000|2021-04-12 20:39:50|674.33|670.33|674.36|670.36|674.39|670.39|674.33|670.33|14
1618260000000|2021-04-12 20:40:00|674.38|670.38|674.96|670.96|674.96|670.96|674.37|670.37|26
1618260010000|2021-04-12 20:40:10|675.05|671.05|675.18|671.18|675.18|671.18|675|671|14
1618260020000|2021-04-12 20:40:20|675.19|671.19|675.25|671.25|675.26|671.26|675.18|671.18|14
1618260030000|2021-04-12 20:40:30|675.3|671.3|675.31|671.31|675.31|671.31|675.27|671.27|4
1618260040000|2021-04-12 20:40:40|675.32|671.32|675.32|671.32|675.4|671.4|675.27|671.27|21
1618260050000|2021-04-12 20:40:50|675.36|671.36|675.52|671.52|675.52|671.52|675.29|671.29|20
1618260060000|2021-04-12 20:41:00|675.6|671.6|675.47|671.47|675.65|671.65|675.47|671.47|30
1618260070000|2021-04-12 20:41:10|675.53|671.53|675.33|671.33|675.53|671.53|675.29|671.29|23
1618260080000|2021-04-12 20:41:20|675.39|671.39|675.15|671.15|675.52|671.52|675.02|671.02|26
1618260090000|2021-04-12 20:41:30|675.17|671.17|675.26|671.26|675.44|671.44|675.16|671.16|35
1618260100000|2021-04-12 20:41:40|675.25|671.25|675.35|671.35|675.41|671.41|675.25|671.25|25
1618260110000|2021-04-12 20:41:50|675.36|671.36|675.48|671.48|675.5|671.5|675.36|671.36|27
1618260120000|2021-04-12 20:42:00|675.45|671.45|675.32|671.32|675.49|671.49|675.3|671.3|32
1618260130000|2021-04-12 20:42:10|675.3|671.3|675.31|671.31|675.33|671.33|675.27|671.27|29
1618260140000|2021-04-12 20:42:20|675.32|671.32|675.5|671.5|675.52|671.52|675.32|671.32|27
1618260150000|2021-04-12 20:42:30|675.49|671.49|675.33|671.33|675.49|671.49|675.24|671.24|32
1618260160000|2021-04-12 20:42:40|675.36|671.36|675.42|671.42|675.45|671.45|675.35|671.35|17
1618260170000|2021-04-12 20:42:50|675.41|671.41|675.31|671.31|675.43|671.43|675.27|671.27|20
1618260180000|2021-04-12 20:43:00|675.32|671.32|675.23|671.23|675.32|671.32|675.15|671.15|11
1618260190000|2021-04-12 20:43:10|675.13|671.13|675.23|671.23|675.26|671.26|674.94|670.94|31
1618260200000|2021-04-12 20:43:20|675.22|671.22|675.07|671.07|675.22|671.22|674.91|670.91|32
1618260210000|2021-04-12 20:43:30|675.01|671.01|674.82|670.82|675.08|671.08|674.76|670.76|27
1618260220000|2021-04-12 20:43:40|674.83|670.83|674.78|670.78|674.84|670.84|674.77|670.77|21
1618260230000|2021-04-12 20:43:50|674.8|670.8|674.9|670.9|674.94|670.94|674.74|670.74|20
1618260240000|2021-04-12 20:44:00|674.89|670.89|674.92|670.92|674.95|670.95|674.87|670.87|19
1618260250000|2021-04-12 20:44:10|674.97|670.97|674.98|670.98|674.98|670.98|674.97|670.97|4
1618260260000|2021-04-12 20:44:20|674.97|670.97|674.78|670.78|675.01|671.01|674.68|670.68|27
1618260270000|2021-04-12 20:44:30|674.74|670.74|674.78|670.78|674.79|670.79|674.67|670.67|24
1618260280000|2021-04-12 20:44:40|674.77|670.77|674.83|670.83|674.87|670.87|674.7|670.7|21
1618260290000|2021-04-12 20:44:50|674.84|670.84|674.73|670.73|674.86|670.86|674.61|670.61|24
1618260300000|2021-04-12 20:45:00|674.64|670.64|675.23|671.23|675.23|671.23|674.64|670.64|25
1618260310000|2021-04-12 20:45:10|675.26|671.26|675.34|671.34|675.35|671.35|675.24|671.24|19
1618260320000|2021-04-12 20:45:20|675.35|671.35|675.34|671.34|675.35|671.35|675.29|671.29|17
1618260330000|2021-04-12 20:45:30|675.35|671.35|675.43|671.43|675.44|671.44|675.33|671.33|12
1618260340000|2021-04-12 20:45:40|675.44|671.44|675.39|671.39|675.45|671.45|675.34|671.34|21
1618260350000|2021-04-12 20:45:50|675.37|671.37|675.38|671.38|675.4|671.4|675.36|671.36|14
1618260360000|2021-04-12 20:46:00|675.39|671.39|675.15|671.15|675.39|671.39|675.03|671.03|18
1618260370000|2021-04-12 20:46:10|675.18|671.18|675.09|671.09|675.19|671.19|675.07|671.07|23
1618260380000|2021-04-12 20:46:20|675.08|671.08|674.99|670.99|675.08|671.08|674.99|670.99|18
1618260390000|2021-04-12 20:46:30|674.83|670.83|675.18|671.18|675.2|671.2|674.78|670.78|29
1618260400000|2021-04-12 20:46:40|675.17|671.17|675.27|671.27|675.29|671.29|675.14|671.14|27
1618260410000|2021-04-12 20:46:50|675.29|671.29|675.33|671.33|675.34|671.34|675.24|671.24|22
1618260420000|2021-04-12 20:47:00|675.34|671.34|675.38|671.38|675.41|671.41|675.33|671.33|17
1618260430000|2021-04-12 20:47:10|675.4|671.4|675.38|671.38|675.4|671.4|675.36|671.36|21
1618260440000|2021-04-12 20:47:20|675.37|671.37|675.38|671.38|675.38|671.38|675.37|671.37|8
1618260450000|2021-04-12 20:47:30|675.39|671.39|675.23|671.23|675.39|671.39|675.09|671.09|21
1618260460000|2021-04-12 20:47:40|675.19|671.19|675.27|671.27|675.28|671.28|675.16|671.16|21
1618260470000|2021-04-12 20:47:50|675.28|671.28|675.25|671.25|675.29|671.29|675.25|671.25|14
1618260480000|2021-04-12 20:48:00|675.27|671.27|675.16|671.16|675.27|671.27|674.98|670.98|18
1618260490000|2021-04-12 20:48:10|675.1|671.1|675.08|671.08|675.25|671.25|675.07|671.07|26
1618260500000|2021-04-12 20:48:20|675.07|671.07|674.86|670.86|675.08|671.08|674.86|670.86|27
1618260510000|2021-04-12 20:48:30|674.85|670.85|674.86|670.86|674.89|670.89|674.84|670.84|15
1618260520000|2021-04-12 20:48:40|674.85|670.85|675.28|671.28|675.28|671.28|674.85|670.85|25
1618260530000|2021-04-12 20:48:50|675.34|671.34|675.42|671.42|675.46|671.46|675.3|671.3|22
1618260540000|2021-04-12 20:49:00|675.43|671.43|675.42|671.42|675.51|671.51|675.41|671.41|24
1618260550000|2021-04-12 20:49:10|675.41|671.41|675.47|671.47|675.55|671.55|675.4|671.4|18
1618260560000|2021-04-12 20:49:20|675.49|671.49|675.72|671.72|675.78|671.78|675.49|671.49|25
1618260570000|2021-04-12 20:49:30|675.71|671.71|675.58|671.58|675.77|671.77|675.53|671.53|29
1618260580000|2021-04-12 20:49:40|675.52|671.52|675.61|671.61|675.69|671.69|675.5|671.5|18
1618260590000|2021-04-12 20:49:50|675.62|671.62|675.87|671.87|675.87|671.87|675.61|671.61|25
1618260600000|2021-04-12 20:50:00|675.88|671.88|675.8|671.8|675.89|671.89|675.59|671.59|20
1618260610000|2021-04-12 20:50:10|675.81|671.81|675.66|671.66|675.81|671.81|675.54|671.54|20
1618260620000|2021-04-12 20:50:20|675.65|671.65|675.83|671.83|675.83|671.83|675.65|671.65|14
1618260630000|2021-04-12 20:50:30|675.84|671.84|675.82|671.82|675.95|671.95|675.74|671.74|25
1618260640000|2021-04-12 20:50:40|675.81|671.81|675.67|671.67|675.81|671.81|675.67|671.67|32
1618260650000|2021-04-12 20:50:50|675.52|671.52|675.74|671.74|675.8|671.8|675.52|671.52|32
1618260660000|2021-04-12 20:51:00|675.71|671.71|675.72|671.72|675.74|671.74|675.7|671.7|25
1618260670000|2021-04-12 20:51:10|675.71|671.71|675.63|671.63|675.84|671.84|675.62|671.62|18
1618260680000|2021-04-12 20:51:20|675.78|671.78|675.36|671.36|675.78|671.78|675.35|671.35|27
1618260690000|2021-04-12 20:51:30|675.37|671.37|675.27|671.27|675.44|671.44|675.26|671.26|19
1618260700000|2021-04-12 20:51:40|675.29|671.29|674.52|670.52|675.34|671.34|674.52|670.52|25
1618260710000|2021-04-12 20:51:50|674.56|670.56|674.49|670.49|674.56|670.56|674.45|670.45|24
1618260720000|2021-04-12 20:52:00|674.51|670.51|674.52|670.52|674.62|670.62|674.5|670.5|15
1618260730000|2021-04-12 20:52:10|674.51|670.51|674.49|670.49|674.52|670.52|674.48|670.48|10
1618260740000|2021-04-12 20:52:20|674.5|670.5|674.43|670.43|674.5|670.5|674.4|670.4|26
1618260750000|2021-04-12 20:52:30|674.42|670.42|674.4|670.4|674.42|670.42|674.39|670.39|15
1618260760000|2021-04-12 20:52:40|674.41|670.41|674.56|670.56|674.56|670.56|674.4|670.4|23
1618260770000|2021-04-12 20:52:50|674.54|670.54|675.11|671.11|675.11|671.11|674.54|670.54|20
1618260780000|2021-04-12 20:53:00|675.14|671.14|675.45|671.45|675.56|671.56|675.14|671.14|22
1618260790000|2021-04-12 20:53:10|675.42|671.42|675.41|671.41|675.48|671.48|675.35|671.35|28
1618260800000|2021-04-12 20:53:20|675.39|671.39|675.36|671.36|675.4|671.4|675.36|671.36|22
1618260810000|2021-04-12 20:53:30|675.37|671.37|675.04|671.04|675.37|671.37|675.04|671.04|23
1618260820000|2021-04-12 20:53:40|675.05|671.05|675.08|671.08|675.12|671.12|675.04|671.04|17
1618260830000|2021-04-12 20:53:50|675.07|671.07|675.07|671.07|675.08|671.08|675.03|671.03|19
1618260840000|2021-04-12 20:54:00|675.08|671.08|675|671|675.09|671.09|674.93|670.93|17
1618260850000|2021-04-12 20:54:10|675.01|671.01|675.01|671.01|675.22|671.22|674.96|670.96|30
1618260860000|2021-04-12 20:54:20|675|671|675|671|675.01|671.01|674.96|670.96|21
1618260870000|2021-04-12 20:54:30|674.98|670.98|675.01|671.01|675.01|671.01|674.97|670.97|18
1618260880000|2021-04-12 20:54:40|675.02|671.02|675.05|671.05|675.12|671.12|675.02|671.02|19
1618260890000|2021-04-12 20:54:50|675.04|671.04|675.27|671.27|675.27|671.27|675.04|671.04|20
1618260900000|2021-04-12 20:55:00|675.32|671.32|675.64|671.64|675.64|671.64|675.3|671.3|23
1618260910000|2021-04-12 20:55:10|675.72|671.72|675.77|671.77|675.77|671.77|675.7|671.7|8
1618260920000|2021-04-12 20:55:20|675.76|671.76|675.76|671.76|675.76|671.76|675.76|671.76|1
1618260930000|2021-04-12 20:55:30|675.85|671.85|675.86|671.86|675.86|671.86|675.85|671.85|2
1618260940000|2021-04-12 20:55:40|675.87|671.87|675.87|671.87|675.9|671.9|675.87|671.87|5
1618260950000|2021-04-12 20:55:50|675.88|671.88|675.91|671.91|675.91|671.91|675.86|671.86|9
1618260960000|2021-04-12 20:56:00|675.89|671.89|675.92|671.92|675.92|671.92|675.89|671.89|6
1618260970000|2021-04-12 20:56:10|675.93|671.93|675.93|671.93|675.95|671.95|675.93|671.93|3
1618260980000|2021-04-12 20:56:20|675.95|671.95|675.89|671.89|675.95|671.95|675.78|671.78|19
1618260990000|2021-04-12 20:56:30|675.88|671.88|675.88|671.88|675.89|671.89|675.85|671.85|11
1618261000000|2021-04-12 20:56:40|675.89|671.89|675.86|671.86|675.92|671.92|675.86|671.86|14
1618261010000|2021-04-12 20:56:50|675.84|671.84|675.85|671.85|675.89|671.89|675.8|671.8|17
1618261020000|2021-04-12 20:57:00|675.84|671.84|675.89|671.89|675.89|671.89|675.76|671.76|19
1618261030000|2021-04-12 20:57:10|675.88|671.88|675.87|671.87|675.89|671.89|675.86|671.86|16
1618261040000|2021-04-12 20:57:20|675.85|671.85|675.64|671.64|675.9|671.9|675.64|671.64|24
1618261050000|2021-04-12 20:57:30|675.73|671.73|675.22|671.22|675.78|671.78|675.22|671.22|29
1618261060000|2021-04-12 20:57:40|675.24|671.24|675.3|671.3|675.33|671.33|675.17|671.17|28
1618261070000|2021-04-12 20:57:50|675.29|671.29|675.54|671.54|675.55|671.55|675.26|671.26|27
1618261080000|2021-04-12 20:58:00|675.55|671.55|675.71|671.71|675.76|671.76|675.55|671.55|20
1618261090000|2021-04-12 20:58:10|675.72|671.72|675.64|671.64|675.74|671.74|675.6|671.6|21
1618261100000|2021-04-12 20:58:20|675.5|671.5|675.45|671.45|675.64|671.64|675.42|671.42|27
1618261110000|2021-04-12 20:58:30|675.46|671.46|675.38|671.38|675.54|671.54|675.31|671.31|27
1618261120000|2021-04-12 20:58:40|675.37|671.37|675.44|671.44|675.48|671.48|675.32|671.32|28
1618261130000|2021-04-12 20:58:50|675.43|671.43|675.59|671.59|675.59|671.59|675.41|671.41|24
1618261140000|2021-04-12 20:59:00|675.63|671.63|675.68|671.68|675.68|671.68|675.58|671.58|21
1618261150000|2021-04-12 20:59:10|675.67|671.67|675.59|671.59|675.69|671.69|675.45|671.45|23
1618261160000|2021-04-12 20:59:20|675.6|671.6|675.41|671.41|675.63|671.63|675.41|671.41|24
1618261170000|2021-04-12 20:59:30|675.39|671.39|675.54|671.54|675.57|671.57|675.39|671.39|21
1618261180000|2021-04-12 20:59:40|675.53|671.53|675.52|671.52|675.54|671.54|675.5|671.5|16
1618261190000|2021-04-12 20:59:50|675.47|671.47|675.23|671.23|675.47|671.47|675.21|671.21|31
1618261200000|2021-04-12 21:00:00|675.26|671.26|675.45|671.45|675.45|671.45|675.23|671.23|29
1618261210000|2021-04-12 21:00:10|675.43|671.43|675.4|671.4|675.45|671.45|675.4|671.4|20
1618261220000|2021-04-12 21:00:20|675.47|671.47|675.61|671.61|675.62|671.62|675.46|671.46|24
1618261230000|2021-04-12 21:00:30|675.59|671.59|675.65|671.65|675.68|671.68|675.59|671.59|18
1618261240000|2021-04-12 21:00:40|675.62|671.62|675.65|671.65|675.67|671.67|675.62|671.62|12
1618261250000|2021-04-12 21:00:50|675.64|671.64|675.74|671.74|675.74|671.74|675.64|671.64|11
1618261260000|2021-04-12 21:01:00|675.75|671.75|675.74|671.74|675.81|671.81|675.49|671.49|18
1618261270000|2021-04-12 21:01:10|675.77|671.77|675.6|671.6|675.77|671.77|675.58|671.58|21
1618261280000|2021-04-12 21:01:20|675.58|671.58|675.39|671.39|675.64|671.64|675.36|671.36|22
1618261290000|2021-04-12 21:01:30|675.36|671.36|675.37|671.37|675.44|671.44|675.36|671.36|16
1618261300000|2021-04-12 21:01:40|675.38|671.38|675.31|671.31|675.4|671.4|675.19|671.19|22
1618261310000|2021-04-12 21:01:50|675.35|671.35|675.29|671.29|675.36|671.36|675.29|671.29|24
1618261320000|2021-04-12 21:02:00|675.3|671.3|674.94|670.94|675.34|671.34|674.93|670.93|17
1618261330000|2021-04-12 21:02:10|674.95|670.95|674.92|670.92|674.95|670.95|674.87|670.87|26
1618261340000|2021-04-12 21:02:20|674.89|670.89|674.91|670.91|674.92|670.92|674.87|670.87|21
1618261350000|2021-04-12 21:02:30|674.9|670.9|674.19|670.19|674.92|670.92|674.19|670.19|28
1618261360000|2021-04-12 21:02:40|674.1|670.1|674.1|670.1|674.13|670.13|674.05|670.05|22
1618261370000|2021-04-12 21:02:50|674.09|670.09|674.08|670.08|674.09|670.09|674.08|670.08|4
1618261380000|2021-04-12 21:03:00|674.07|670.07|674.07|670.07|674.09|670.09|674.04|670.04|17
1618261390000|2021-04-12 21:03:10|674.03|670.03|674|670|674.03|670.03|673.99|669.99|17
1618261400000|2021-04-12 21:03:20|674.01|670.01|674.21|670.21|674.21|670.21|674.01|670.01|17
1618261410000|2021-04-12 21:03:30|674.2|670.2|674.36|670.36|674.36|670.36|674.18|670.18|18
1618261420000|2021-04-12 21:03:40|674.39|670.39|674.23|670.23|674.4|670.4|674.23|670.23|18
1618261430000|2021-04-12 21:03:50|674.22|670.22|674.27|670.27|674.29|670.29|674.22|670.22|16
1618261440000|2021-04-12 21:04:00|674.26|670.26|674.34|670.34|674.35|670.35|674.25|670.25|15
1618261450000|2021-04-12 21:04:10|674.33|670.33|674.45|670.45|674.45|670.45|674.29|670.29|17
1618261460000|2021-04-12 21:04:20|674.46|670.46|674.57|670.57|674.58|670.58|674.46|670.46|21
1618261470000|2021-04-12 21:04:30|674.55|670.55|674.68|670.68|674.7|670.7|674.55|670.55|23
1618261480000|2021-04-12 21:04:40|674.67|670.67|674.69|670.69|674.72|670.72|674.63|670.63|33
1618261490000|2021-04-12 21:04:50|674.71|670.71|674.84|670.84|674.85|670.85|674.67|670.67|25
1618261500000|2021-04-12 21:05:00|674.86|670.86|674.77|670.77|674.89|670.89|674.77|670.77|28
1618261510000|2021-04-12 21:05:10|674.78|670.78|674.76|670.76|674.8|670.8|674.72|670.72|20
1618261520000|2021-04-12 21:05:20|674.75|670.75|674.65|670.65|674.8|670.8|674.64|670.64|23
1618261530000|2021-04-12 21:05:30|674.64|670.64|674.63|670.63|674.66|670.66|674.62|670.62|16
1618261540000|2021-04-12 21:05:40|674.59|670.59|674.5|670.5|674.59|670.59|674.48|670.48|20
1618261550000|2021-04-12 21:05:50|674.53|670.53|674.51|670.51|674.59|670.59|674.49|670.49|13
1618261560000|2021-04-12 21:06:00|674.54|670.54|674.59|670.59|674.6|670.6|674.49|670.49|21
1618261570000|2021-04-12 21:06:10|674.6|670.6|674.51|670.51|674.6|670.6|674.49|670.49|11
1618261580000|2021-04-12 21:06:20|674.5|670.5|674.38|670.38|674.51|670.51|674.36|670.36|8
1618261590000|2021-04-12 21:06:30|674.36|670.36|674.35|670.35|674.38|670.38|674.34|670.34|19
1618261600000|2021-04-12 21:06:40|674.36|670.36|674.37|670.37|674.39|670.39|674.34|670.34|14
1618261610000|2021-04-12 21:06:50|674.36|670.36|674.22|670.22|674.39|670.39|674.22|670.22|18
1618261620000|2021-04-12 21:07:00|674.21|670.21|674.14|670.14|674.27|670.27|673.99|669.99|22
1618261630000|2021-04-12 21:07:10|674.15|670.15|674.05|670.05|674.19|670.19|674.05|670.05|11
1618261640000|2021-04-12 21:07:20|674.13|670.13|673.88|669.88|674.13|670.13|673.88|669.88|11
1618261650000|2021-04-12 21:07:30|673.94|669.94|673.47|669.47|674.22|670.22|673.45|669.45|12
1618261660000|2021-04-12 21:07:40|673.49|669.49|673.03|669.03|673.49|669.49|673.03|669.03|20
1618261670000|2021-04-12 21:07:50|673.05|669.05|673.05|669.05|673.05|669.05|673.01|669.01|13
1618261680000|2021-04-12 21:08:00|673.12|669.12|673.45|669.45|673.48|669.48|673.11|669.11|26
1618261690000|2021-04-12 21:08:10|673.46|669.46|673.46|669.46|673.48|669.48|673.43|669.43|32
1618261700000|2021-04-12 21:08:20|673.44|669.44|673.44|669.44|673.46|669.46|673.4|669.4|22
1618261710000|2021-04-12 21:08:30|673.41|669.41|673.43|669.43|673.45|669.45|673.39|669.39|20
1618261720000|2021-04-12 21:08:40|673.38|669.38|673.32|669.32|673.4|669.4|673.32|669.32|19
1618261730000|2021-04-12 21:08:50|673.31|669.31|673.19|669.19|673.31|669.31|673.19|669.19|25
1618261740000|2021-04-12 21:09:00|673.2|669.2|673.28|669.28|673.28|669.28|673.14|669.14|18
1618261750000|2021-04-12 21:09:10|673.27|669.27|673.74|669.74|673.74|669.74|673.27|669.27|21
1618261760000|2021-04-12 21:09:20|673.76|669.76|673.89|669.89|673.89|669.89|673.76|669.76|13
1618261770000|2021-04-12 21:09:30|673.87|669.87|673.88|669.88|673.9|669.9|673.65|669.65|23
1618261780000|2021-04-12 21:09:40|673.9|669.9|673.92|669.92|673.92|669.92|673.82|669.82|23
1618261790000|2021-04-12 21:09:50|673.93|669.93|673.95|669.95|673.95|669.95|673.93|669.93|14
1618261800000|2021-04-12 21:10:00|673.94|669.94|673.95|669.95|673.95|669.95|673.94|669.94|2
1618261810000|2021-04-12 21:10:10|673.94|669.94|673.93|669.93|673.95|669.95|673.93|669.93|9
1618261840000|2021-04-12 21:10:40|673.82|669.82|673.75|669.75|673.88|669.88|673.75|669.75|16
1618261850000|2021-04-12 21:10:50|673.74|669.74|673.64|669.64|673.74|669.74|673.63|669.63|13
1618261860000|2021-04-12 21:11:00|673.63|669.63|673.52|669.52|673.66|669.66|673.5|669.5|13
1618261870000|2021-04-12 21:11:10|673.5|669.5|673.52|669.52|673.54|669.54|673.49|669.49|13
1618261880000|2021-04-12 21:11:20|673.53|669.53|673.71|669.71|673.74|669.74|673.53|669.53|14
1618261890000|2021-04-12 21:11:30|673.72|669.72|673.65|669.65|673.75|669.75|673.56|669.56|20
1618261900000|2021-04-12 21:11:40|673.67|669.67|673.38|669.38|673.67|669.67|673.29|669.29|28
1618261910000|2021-04-12 21:11:50|673.39|669.39|673.43|669.43|673.46|669.46|673.38|669.38|23
1618261920000|2021-04-12 21:12:00|673.41|669.41|673.42|669.42|673.45|669.45|673.4|669.4|25
1618261930000|2021-04-12 21:12:10|673.46|669.46|673.51|669.51|673.51|669.51|673.4|669.4|30
1618261940000|2021-04-12 21:12:20|673.52|669.52|673.44|669.44|673.56|669.56|673.42|669.42|26
1618261950000|2021-04-12 21:12:30|673.43|669.43|673.41|669.41|673.46|669.46|673.36|669.36|24
1618261960000|2021-04-12 21:12:40|673.36|669.36|673.53|669.53|673.54|669.54|673.34|669.34|21
1618261970000|2021-04-12 21:12:50|673.58|669.58|673.63|669.63|673.71|669.71|673.58|669.58|20
1618261980000|2021-04-12 21:13:00|673.61|669.61|673.46|669.46|673.62|669.62|673.44|669.44|25
1618261990000|2021-04-12 21:13:10|673.47|669.47|673.25|669.25|673.51|669.51|673.25|669.25|23
1618262000000|2021-04-12 21:13:20|673.24|669.24|673.21|669.21|673.26|669.26|673.1|669.1|17
1618262010000|2021-04-12 21:13:30|673.26|669.26|672.96|668.96|673.26|669.26|672.89|668.89|20
1618262020000|2021-04-12 21:13:40|672.94|668.94|672.82|668.82|673.06|669.06|672.81|668.81|29
1618262030000|2021-04-12 21:13:50|672.84|668.84|672.77|668.77|672.84|668.84|672.77|668.77|22
1618262040000|2021-04-12 21:14:00|672.72|668.72|672.73|668.73|672.74|668.74|672.7|668.7|17
1618262050000|2021-04-12 21:14:10|672.71|668.71|672.73|668.73|672.74|668.74|672.71|668.71|16
1618262060000|2021-04-12 21:14:20|672.74|668.74|672.75|668.75|672.76|668.76|672.71|668.71|17
1618262070000|2021-04-12 21:14:30|672.76|668.76|672.95|668.95|672.98|668.98|672.76|668.76|20
1618262080000|2021-04-12 21:14:40|672.99|668.99|673.09|669.09|673.1|669.1|672.96|668.96|14
1618262090000|2021-04-12 21:14:50|673.14|669.14|673.23|669.23|673.24|669.24|673.12|669.12|14
1618262100000|2021-04-12 21:15:00|673.22|669.22|673.24|669.24|673.24|669.24|673.2|669.2|11
1618262110000|2021-04-12 21:15:10|673.23|669.23|673.5|669.5|673.51|669.51|673.2|669.2|22
1618262120000|2021-04-12 21:15:20|673.56|669.56|673.6|669.6|673.6|669.6|673.52|669.52|22
1618262130000|2021-04-12 21:15:30|673.58|669.58|673.62|669.62|673.62|669.62|673.57|669.57|19
1618262140000|2021-04-12 21:15:40|673.59|669.59|673.5|669.5|673.59|669.59|673.46|669.46|19
1618262150000|2021-04-12 21:15:50|673.51|669.51|673.3|669.3|673.51|669.51|673.3|669.3|19
1618262160000|2021-04-12 21:16:00|673.27|669.27|673.01|669.01|673.28|669.28|673|669|19
1618262170000|2021-04-12 21:16:10|673|669|672.85|668.85|673.03|669.03|672.85|668.85|17
1618262180000|2021-04-12 21:16:20|672.82|668.82|672.32|668.32|672.82|668.82|672.32|668.32|28
1618262190000|2021-04-12 21:16:30|672.33|668.33|672.1|668.1|672.33|668.33|672.1|668.1|15
1618262200000|2021-04-12 21:16:40|672.09|668.09|672.23|668.23|672.31|668.31|672.09|668.09|22
1618262210000|2021-04-12 21:16:50|672.19|668.19|672.15|668.15|672.34|668.34|672.15|668.15|19
1618262220000|2021-04-12 21:17:00|672.24|668.24|672.08|668.08|672.24|668.24|672.08|668.08|16
1618262230000|2021-04-12 21:17:10|672.09|668.09|671.69|667.69|672.09|668.09|671.69|667.69|16
1618262240000|2021-04-12 21:17:20|671.72|667.72|671.56|667.56|672.17|668.17|671.38|667.38|19
1618262250000|2021-04-12 21:17:30|671.42|667.42|671.19|667.19|671.56|667.56|670.96|666.96|15
1618262260000|2021-04-12 21:17:40|671.18|667.18|671.24|667.24|671.45|667.45|671.18|667.18|18
1618262270000|2021-04-12 21:17:50|671.28|667.28|671.29|667.29|671.3|667.3|671.27|667.27|9
1618262280000|2021-04-12 21:18:00|671.31|667.31|671.61|667.61|671.64|667.64|671.31|667.31|23
1618262290000|2021-04-12 21:18:10|671.6|667.6|671.68|667.68|671.7|667.7|671.56|667.56|26
1618262300000|2021-04-12 21:18:20|671.66|667.66|671.69|667.69|671.74|667.74|671.65|667.65|22
1618262310000|2021-04-12 21:18:30|671.71|667.71|671.5|667.5|671.71|667.71|671.47|667.47|8
1618262320000|2021-04-12 21:18:40|671.49|667.49|671.49|667.49|671.49|667.49|671.49|667.49|1
1618262330000|2021-04-12 21:18:50|671.46|667.46|671.46|667.46|671.46|667.46|671.46|667.46|1
1618262340000|2021-04-12 21:19:00|671.45|667.45|671.53|667.53|671.53|667.53|671.45|667.45|4
1618262350000|2021-04-12 21:19:10|671.54|667.54|671.52|667.52|671.58|667.58|671.52|667.52|12
1618262360000|2021-04-12 21:19:20|671.51|667.51|671.48|667.48|671.51|667.51|671.48|667.48|2
1618262370000|2021-04-12 21:19:30|671.49|667.49|671.48|667.48|671.49|667.49|671.48|667.48|2
1618262380000|2021-04-12 21:19:40|671.49|667.49|671.49|667.49|671.49|667.49|671.49|667.49|1
1618262400000|2021-04-12 21:20:00|671.52|667.52|671.57|667.57|671.6|667.6|671.49|667.49|16
1618262410000|2021-04-12 21:20:10|671.61|667.61|671.62|667.62|671.62|667.62|671.61|667.61|2
1618262420000|2021-04-12 21:20:20|671.61|667.61|671.6|667.6|671.62|667.62|671.6|667.6|4
1618262430000|2021-04-12 21:20:30|671.59|667.59|671.6|667.6|671.61|667.61|671.57|667.57|10
1618262440000|2021-04-12 21:20:40|671.59|667.59|671.65|667.65|671.68|667.68|671.44|667.44|23
1618262450000|2021-04-12 21:20:50|671.63|667.63|671.6|667.6|671.71|667.71|671.52|667.52|21
1618262460000|2021-04-12 21:21:00|671.59|667.59|671.58|667.58|671.61|667.61|671.53|667.53|20
1618262470000|2021-04-12 21:21:10|671.57|667.57|671.49|667.49|671.6|667.6|671.49|667.49|19
1618262480000|2021-04-12 21:21:20|671.5|667.5|671.52|667.52|671.58|667.58|671.46|667.46|15
1618262490000|2021-04-12 21:21:30|671.5|667.5|671.42|667.42|671.58|667.58|671.42|667.42|27
1618262500000|2021-04-12 21:21:40|671.41|667.41|671.26|667.26|671.45|667.45|671.26|667.26|10
1618262510000|2021-04-12 21:21:50|671.04|667.04|671|667|671.04|667.04|670.98|666.98|5
1618262520000|2021-04-12 21:22:00|670.95|666.95|670.95|666.95|670.95|666.95|670.95|666.95|1
1618262530000|2021-04-12 21:22:10|670.98|666.98|671.04|667.04|671.07|667.07|670.98|666.98|11
1618262540000|2021-04-12 21:22:20|671.02|667.02|670.98|666.98|671.03|667.03|670.97|666.97|18
1618262550000|2021-04-12 21:22:30|670.97|666.97|670.94|666.94|671.01|667.01|670.92|666.92|19
1618262560000|2021-04-12 21:22:40|670.93|666.93|670.89|666.89|670.93|666.93|670.88|666.88|4
1618262570000|2021-04-12 21:22:50|670.92|666.92|670.92|666.92|670.93|666.93|670.92|666.92|3
1618262580000|2021-04-12 21:23:00|670.95|666.95|671.26|667.26|671.26|667.26|670.92|666.92|27
1618262590000|2021-04-12 21:23:10|671.39|667.39|671.21|667.21|671.39|667.39|671.1|667.1|27
1618262600000|2021-04-12 21:23:20|671.22|667.22|671.28|667.28|671.36|667.36|671.11|667.11|24
1618262610000|2021-04-12 21:23:30|671.3|667.3|671.37|667.37|671.39|667.39|671.28|667.28|18
1618262620000|2021-04-12 21:23:40|671.38|667.38|671.38|667.38|671.42|667.42|671.31|667.31|19
1618262630000|2021-04-12 21:23:50|671.39|667.39|671.41|667.41|671.42|667.42|671.36|667.36|12
1618262640000|2021-04-12 21:24:00|671.42|667.42|671.44|667.44|671.44|667.44|671.42|667.42|5
1618262650000|2021-04-12 21:24:10|671.46|667.46|671.49|667.49|671.5|667.5|671.45|667.45|11
1618262660000|2021-04-12 21:24:20|671.48|667.48|671.58|667.58|671.58|667.58|671.48|667.48|22
1618262670000|2021-04-12 21:24:30|671.57|667.57|671.88|667.88|671.94|667.94|671.57|667.57|20
1618262680000|2021-04-12 21:24:40|671.93|667.93|671.93|667.93|671.93|667.93|671.89|667.89|15
1618262690000|2021-04-12 21:24:50|671.94|667.94|671.92|667.92|671.95|667.95|671.9|667.9|12
1618262700000|2021-04-12 21:25:00|671.94|667.94|671.99|667.99|671.99|667.99|671.93|667.93|7
1618262710000|2021-04-12 21:25:10|671.97|667.97|672.02|668.02|672.04|668.04|671.97|667.97|15
1618262720000|2021-04-12 21:25:20|672.03|668.03|671.95|667.95|672.03|668.03|671.94|667.94|18
1618262730000|2021-04-12 21:25:30|671.94|667.94|671.95|667.95|671.96|667.96|671.91|667.91|11
1618262740000|2021-04-12 21:25:40|671.96|667.96|671.98|667.98|672|668|671.96|667.96|9
1618262750000|2021-04-12 21:25:50|671.97|667.97|671.94|667.94|671.98|667.98|671.92|667.92|18
1618262760000|2021-04-12 21:26:00|671.95|667.95|671.91|667.91|672.01|668.01|671.91|667.91|20
1618262770000|2021-04-12 21:26:10|671.93|667.93|671.88|667.88|671.93|667.93|671.88|667.88|9
1618262780000|2021-04-12 21:26:20|671.84|667.84|671.63|667.63|671.84|667.84|671.45|667.45|18
1618262790000|2021-04-12 21:26:30|671.64|667.64|671.63|667.63|671.65|667.65|671.62|667.62|7
1618262800000|2021-04-12 21:26:40|671.51|667.51|671.51|667.51|671.52|667.52|671.49|667.49|7
1618262810000|2021-04-12 21:26:50|671.52|667.52|671.51|667.51|671.53|667.53|671.49|667.49|8
1618262820000|2021-04-12 21:27:00|671.49|667.49|671.35|667.35|671.49|667.49|671.35|667.35|13
1618262830000|2021-04-12 21:27:10|671.34|667.34|671.39|667.39|671.42|667.42|671.34|667.34|15
1618262840000|2021-04-12 21:27:20|671.38|667.38|671.6|667.6|671.6|667.6|671.38|667.38|15
1618262850000|2021-04-12 21:27:30|671.64|667.64|671.85|667.85|671.89|667.89|671.62|667.62|28
1618262860000|2021-04-12 21:27:40|671.87|667.87|671.87|667.87|671.9|667.9|671.85|667.85|19
1618262870000|2021-04-12 21:27:50|671.88|667.88|671.88|667.88|671.88|667.88|671.86|667.86|25
1618262880000|2021-04-12 21:28:00|671.87|667.87|671.85|667.85|671.89|667.89|671.83|667.83|22
1618262890000|2021-04-12 21:28:10|671.86|667.86|671.91|667.91|671.91|667.91|671.85|667.85|13
1618262900000|2021-04-12 21:28:20|671.9|667.9|671.86|667.86|671.91|667.91|671.76|667.76|15
1618262910000|2021-04-12 21:28:30|671.85|667.85|671.88|667.88|671.89|667.89|671.84|667.84|19
1618262920000|2021-04-12 21:28:40|671.9|667.9|671.87|667.87|672.01|668.01|671.76|667.76|20
1618262930000|2021-04-12 21:28:50|671.88|667.88|671.77|667.77|671.89|667.89|671.77|667.77|20
1618262940000|2021-04-12 21:29:00|671.78|667.78|671.83|667.83|671.91|667.91|671.77|667.77|20
1618262950000|2021-04-12 21:29:10|671.8|667.8|671.83|667.83|671.84|667.84|671.79|667.79|10
1618262960000|2021-04-12 21:29:20|671.84|667.84|671.79|667.79|671.84|667.84|671.79|667.79|15
1618262970000|2021-04-12 21:29:30|671.8|667.8|671.88|667.88|671.89|667.89|671.71|667.71|14
1618262980000|2021-04-12 21:29:40|671.87|667.87|671.9|667.9|671.92|667.92|671.87|667.87|8
1618262990000|2021-04-12 21:29:50|671.89|667.89|671.87|667.87|671.89|667.89|671.87|667.87|2
1618263000000|2021-04-12 21:30:00|671.88|667.88|671.86|667.86|671.88|667.88|671.85|667.85|3
1618263010000|2021-04-12 21:30:10|671.88|667.88|671.88|667.88|671.88|667.88|671.86|667.86|3
1618263030000|2021-04-12 21:30:30|671.86|667.86|671.84|667.84|671.86|667.86|671.83|667.83|4
1618263040000|2021-04-12 21:30:40|671.83|667.83|671.87|667.87|671.89|667.89|671.83|667.83|8
1618263050000|2021-04-12 21:30:50|671.88|667.88|671.91|667.91|671.91|667.91|671.88|667.88|8
1618263060000|2021-04-12 21:31:00|671.9|667.9|671.89|667.89|671.92|667.92|671.89|667.89|3
1618263070000|2021-04-12 21:31:10|671.9|667.9|671.89|667.89|671.9|667.9|671.89|667.89|2
1618263080000|2021-04-12 21:31:20|671.9|667.9|671.9|667.9|671.9|667.9|671.9|667.9|1
1618263100000|2021-04-12 21:31:40|671.89|667.89|672.03|668.03|672.03|668.03|671.85|667.85|7
1618263110000|2021-04-12 21:31:50|671.99|667.99|672.08|668.08|672.08|668.08|671.99|667.99|12
1618263120000|2021-04-12 21:32:00|672.12|668.12|672.17|668.17|672.17|668.17|672.1|668.1|5
1618263130000|2021-04-12 21:32:10|672.19|668.19|672.54|668.54|672.54|668.54|672.19|668.19|14
1618263140000|2021-04-12 21:32:20|672.55|668.55|672.58|668.58|672.58|668.58|672.49|668.49|6
1618263150000|2021-04-12 21:32:30|672.63|668.63|672.72|668.72|672.73|668.73|672.63|668.63|8
1618263160000|2021-04-12 21:32:40|672.73|668.73|672.98|668.98|672.99|668.99|672.72|668.72|12
1618263170000|2021-04-12 21:32:50|672.97|668.97|673.02|669.02|673.03|669.03|672.97|668.97|8
1618263180000|2021-04-12 21:33:00|673.01|669.01|673.03|669.03|673.03|669.03|673.01|669.01|5
1618263190000|2021-04-12 21:33:10|673.04|669.04|673.05|669.05|673.05|669.05|673.04|669.04|2
1618263200000|2021-04-12 21:33:20|673.06|669.06|673.06|669.06|673.06|669.06|673.06|669.06|1
1618263210000|2021-04-12 21:33:30|673.08|669.08|673.09|669.09|673.09|669.09|673.08|669.08|2
1618263240000|2021-04-12 21:34:00|673.11|669.11|673.11|669.11|673.11|669.11|673.11|669.11|1
1618263260000|2021-04-12 21:34:20|673.1|669.1|673.12|669.12|673.12|669.12|673.1|669.1|4
1618263270000|2021-04-12 21:34:30|673.13|669.13|673.13|669.13|673.13|669.13|673.13|669.13|1
1618263280000|2021-04-12 21:34:40|673.11|669.11|673.17|669.17|673.17|669.17|673.11|669.11|9
1618263290000|2021-04-12 21:34:50|673.38|669.38|673.35|669.35|673.38|669.38|673.28|669.28|5
1618263300000|2021-04-12 21:35:00|673.34|669.34|673.33|669.33|673.34|669.34|673.28|669.28|8
1618263330000|2021-04-12 21:35:30|673.36|669.36|673.36|669.36|673.36|669.36|673.36|669.36|1
1618263340000|2021-04-12 21:35:40|673.35|669.35|673.24|669.24|673.39|669.39|673.24|669.24|18
1618263350000|2021-04-12 21:35:50|673.25|669.25|673.23|669.23|673.25|669.25|673.19|669.19|10
1618263360000|2021-04-12 21:36:00|673.25|669.25|673.25|669.25|673.25|669.25|673.23|669.23|3
1618263370000|2021-04-12 21:36:10|673.26|669.26|673.24|669.24|673.27|669.27|673.24|669.24|4
1618263390000|2021-04-12 21:36:30|673.21|669.21|673.21|669.21|673.24|669.24|673.18|669.18|7
1618263400000|2021-04-12 21:36:40|673.22|669.22|673.21|669.21|673.22|669.22|673.21|669.21|2
1618263420000|2021-04-12 21:37:00|673.19|669.19|673.26|669.26|673.28|669.28|673.19|669.19|7
1618263430000|2021-04-12 21:37:10|673.24|669.24|673.33|669.33|673.35|669.35|673.24|669.24|12
1618263440000|2021-04-12 21:37:20|673.26|669.26|673.27|669.27|673.29|669.29|673.26|669.26|5
1618263450000|2021-04-12 21:37:30|673.28|669.28|673.31|669.31|673.31|669.31|673.27|669.27|6
1618263460000|2021-04-12 21:37:40|673.32|669.32|673.31|669.31|673.32|669.32|673.31|669.31|8
1618263480000|2021-04-12 21:38:00|673.33|669.33|673.31|669.31|673.33|669.33|673.31|669.31|2
1618263490000|2021-04-12 21:38:10|673.3|669.3|673.31|669.31|673.35|669.35|673.3|669.3|7
1618263500000|2021-04-12 21:38:20|673.33|669.33|673.33|669.33|673.33|669.33|673.33|669.33|1
1618263510000|2021-04-12 21:38:30|673.31|669.31|673.56|669.56|673.56|669.56|673.29|669.29|14
1618263520000|2021-04-12 21:38:40|673.54|669.54|673.76|669.76|673.77|669.77|673.54|669.54|21
1618263530000|2021-04-12 21:38:50|673.8|669.8|673.99|669.99|674|670|673.8|669.8|8
1618263550000|2021-04-12 21:39:10|674.14|670.14|674.15|670.15|674.15|670.15|674.14|670.14|2
1618263560000|2021-04-12 21:39:20|674.17|670.17|674.17|670.17|674.18|670.18|674.16|670.16|6
1618263570000|2021-04-12 21:39:30|674.18|670.18|674.19|670.19|674.19|670.19|674.18|670.18|4
1618263580000|2021-04-12 21:39:40|674.18|670.18|674.18|670.18|674.19|670.19|674.18|670.18|3
1618263600000|2021-04-12 21:40:00|674.17|670.17|674.19|670.19|674.2|670.2|674.17|670.17|3
1618263610000|2021-04-12 21:40:10|674.2|670.2|674.19|670.19|674.2|670.2|674.17|670.17|10
1618263620000|2021-04-12 21:40:20|674.16|670.16|673.94|669.94|674.18|670.18|673.94|669.94|24
1618263630000|2021-04-12 21:40:30|673.95|669.95|673.86|669.86|673.95|669.95|673.86|669.86|10
1618263640000|2021-04-12 21:40:40|673.85|669.85|673.86|669.86|673.88|669.88|673.85|669.85|6
1618263650000|2021-04-12 21:40:50|673.85|669.85|673.95|669.95|674.01|670.01|673.85|669.85|13
1618263660000|2021-04-12 21:41:00|673.94|669.94|674.21|670.21|674.21|670.21|673.92|669.92|18
1618263670000|2021-04-12 21:41:10|674.2|670.2|674.04|670.04|674.2|670.2|674.01|670.01|11
1618263680000|2021-04-12 21:41:20|674.03|670.03|674.12|670.12|674.13|670.13|674|670|14
1618263690000|2021-04-12 21:41:30|674.11|670.11|674.24|670.24|674.26|670.26|674.11|670.11|15
1618263700000|2021-04-12 21:41:40|674.25|670.25|674.25|670.25|674.26|670.26|674.25|670.25|17
1618263710000|2021-04-12 21:41:50|674.26|670.26|674.27|670.27|674.27|670.27|674.25|670.25|9
1618263720000|2021-04-12 21:42:00|674.32|670.32|674.32|670.32|674.32|670.32|674.29|670.29|12
1618263730000|2021-04-12 21:42:10|674.33|670.33|674.36|670.36|674.4|670.4|674.31|670.31|7
1618263740000|2021-04-12 21:42:20|674.39|670.39|674.53|670.53|674.53|670.53|674.37|670.37|8
1618263750000|2021-04-12 21:42:30|674.54|670.54|674.66|670.66|674.71|670.71|674.54|670.54|14
1618263760000|2021-04-12 21:42:40|674.69|670.69|674.71|670.71|674.71|670.71|674.68|670.68|5
1618263770000|2021-04-12 21:42:50|674.79|670.79|674.91|670.91|675.22|671.22|674.79|670.79|21
1618263780000|2021-04-12 21:43:00|674.96|670.96|674.96|670.96|674.98|670.98|674.75|670.75|16
1618263790000|2021-04-12 21:43:10|674.93|670.93|675.05|671.05|675.08|671.08|674.93|670.93|14
1618263800000|2021-04-12 21:43:20|675.07|671.07|675.01|671.01|675.07|671.07|675.01|671.01|19
1618263810000|2021-04-12 21:43:30|675.04|671.04|675.04|671.04|675.11|671.11|675.04|671.04|22
1618263820000|2021-04-12 21:43:40|675.03|671.03|674.79|670.79|675.05|671.05|674.76|670.76|25
1618263830000|2021-04-12 21:43:50|674.75|670.75|674.14|670.14|674.75|670.75|674.11|670.11|32
1618263840000|2021-04-12 21:44:00|674.06|670.06|674.08|670.08|674.17|670.17|673.93|669.93|25
1618263850000|2021-04-12 21:44:10|674.07|670.07|673.99|669.99|674.07|670.07|673.97|669.97|20
1618263860000|2021-04-12 21:44:20|674.06|670.06|673.75|669.75|674.1|670.1|673.75|669.75|25
1618263870000|2021-04-12 21:44:30|673.78|669.78|673.86|669.86|673.91|669.91|673.71|669.71|24
1618263880000|2021-04-12 21:44:40|673.8|669.8|673.78|669.78|673.87|669.87|673.73|669.73|14
1618263890000|2021-04-12 21:44:50|673.85|669.85|673.29|669.29|673.85|669.85|673.27|669.27|17
1618263900000|2021-04-12 21:45:00|673.34|669.34|673.34|669.34|673.34|669.34|673.27|669.27|14
1618263920000|2021-04-12 21:45:20|673.36|669.36|673.37|669.37|673.37|669.37|673.35|669.35|4
1618263930000|2021-04-12 21:45:30|673.39|669.39|673.37|669.37|673.39|669.39|673.3|669.3|14
1618263940000|2021-04-12 21:45:40|673.31|669.31|673.35|669.35|673.37|669.37|673.31|669.31|14
1618263950000|2021-04-12 21:45:50|673.34|669.34|673.43|669.43|673.43|669.43|673.34|669.34|3
1618263960000|2021-04-12 21:46:00|673.36|669.36|673.32|669.32|673.38|669.38|673.24|669.24|7
1618263970000|2021-04-12 21:46:10|673.31|669.31|673.35|669.35|673.36|669.36|673.29|669.29|14
1618263980000|2021-04-12 21:46:20|673.36|669.36|673.33|669.33|673.36|669.36|673.32|669.32|11
1618263990000|2021-04-12 21:46:30|673.32|669.32|673.32|669.32|673.34|669.34|673.31|669.31|20
1618264000000|2021-04-12 21:46:40|673.34|669.34|673.22|669.22|673.4|669.4|673.2|669.2|19
1618264010000|2021-04-12 21:46:50|673.21|669.21|673.13|669.13|673.21|669.21|673.1|669.1|19
1618264020000|2021-04-12 21:47:00|673.12|669.12|673.02|669.02|673.12|669.12|672.99|668.99|17
1618264030000|2021-04-12 21:47:10|673.01|669.01|673.01|669.01|673.01|669.01|672.93|668.93|9
1618264040000|2021-04-12 21:47:20|672.99|668.99|672.98|668.98|672.99|668.99|672.91|668.91|7
1618264050000|2021-04-12 21:47:30|672.89|668.89|672.7|668.7|672.89|668.89|672.7|668.7|18
1618264060000|2021-04-12 21:47:40|672.77|668.77|672.75|668.75|672.79|668.79|672.7|668.7|20
1618264070000|2021-04-12 21:47:50|672.73|668.73|672.76|668.76|672.79|668.79|672.7|668.7|12
1618264080000|2021-04-12 21:48:00|672.79|668.79|672.9|668.9|672.93|668.93|672.78|668.78|21
1618264090000|2021-04-12 21:48:10|672.93|668.93|673|669|673.01|669.01|672.9|668.9|16
1618264100000|2021-04-12 21:48:20|672.98|668.98|672.98|668.98|673.07|669.07|672.98|668.98|4
1618264110000|2021-04-12 21:48:30|672.95|668.95|672.95|668.95|672.95|668.95|672.95|668.95|1
1618264120000|2021-04-12 21:48:40|672.94|668.94|672.98|668.98|672.98|668.98|672.94|668.94|3
1618264130000|2021-04-12 21:48:50|673.16|669.16|673.1|669.1|673.17|669.17|673.1|669.1|10
1618264140000|2021-04-12 21:49:00|673.16|669.16|673.12|669.12|673.2|669.2|673.12|669.12|15
1618264150000|2021-04-12 21:49:10|673.13|669.13|672.98|668.98|673.13|669.13|672.88|668.88|15
1618264160000|2021-04-12 21:49:20|673.01|669.01|673.2|669.2|673.2|669.2|673.01|669.01|16
1618264170000|2021-04-12 21:49:30|673.18|669.18|673.24|669.24|673.24|669.24|673.18|669.18|10
1618264190000|2021-04-12 21:49:50|673.22|669.22|673.35|669.35|673.36|669.36|673.22|669.22|9
1618264200000|2021-04-12 21:50:00|673.33|669.33|673.37|669.37|673.37|669.37|673.33|669.33|6
1618264210000|2021-04-12 21:50:10|673.36|669.36|673.38|669.38|673.38|669.38|673.36|669.36|2
1618264230000|2021-04-12 21:50:30|673.39|669.39|673.36|669.36|673.39|669.39|673.36|669.36|4
1618264240000|2021-04-12 21:50:40|673.37|669.37|673.41|669.41|673.43|669.43|673.37|669.37|5
1618264250000|2021-04-12 21:50:50|673.44|669.44|673.56|669.56|673.56|669.56|673.4|669.4|14
1618264260000|2021-04-12 21:51:00|673.57|669.57|673.5|669.5|673.57|669.57|673.5|669.5|12
1618264270000|2021-04-12 21:51:10|673.51|669.51|673.54|669.54|673.57|669.57|673.51|669.51|13
1618264280000|2021-04-12 21:51:20|673.55|669.55|673.54|669.54|673.56|669.56|673.53|669.53|15
1618264290000|2021-04-12 21:51:30|673.57|669.57|673.7|669.7|673.7|669.7|673.57|669.57|9
1618264300000|2021-04-12 21:51:40|673.68|669.68|673.72|669.72|673.75|669.75|673.68|669.68|9
1618264310000|2021-04-12 21:51:50|673.75|669.75|673.72|669.72|673.75|669.75|673.7|669.7|9
1618264320000|2021-04-12 21:52:00|673.79|669.79|673.78|669.78|673.79|669.79|673.76|669.76|6
1618264330000|2021-04-12 21:52:10|673.79|669.79|673.78|669.78|673.79|669.79|673.78|669.78|2
1618264340000|2021-04-12 21:52:20|673.84|669.84|673.96|669.96|673.96|669.96|673.82|669.82|17
1618264350000|2021-04-12 21:52:30|673.93|669.93|673.97|669.97|673.98|669.98|673.93|669.93|12
1618264360000|2021-04-12 21:52:40|673.99|669.99|674.09|670.09|674.09|670.09|673.99|669.99|11
1618264370000|2021-04-12 21:52:50|674.08|670.08|674.08|670.08|674.1|670.1|674.08|670.08|5
1618264380000|2021-04-12 21:53:00|674.09|670.09|674.15|670.15|674.17|670.17|674.08|670.08|14
1618264390000|2021-04-12 21:53:10|674.14|670.14|674.16|670.16|674.16|670.16|674.14|670.14|3
1618264400000|2021-04-12 21:53:20|674.15|670.15|674.16|670.16|674.16|670.16|674.15|670.15|2
1618264410000|2021-04-12 21:53:30|674.22|670.22|673.96|669.96|674.23|670.23|673.96|669.96|23
1618264420000|2021-04-12 21:53:40|674.05|670.05|673.74|669.74|674.05|670.05|673.65|669.65|21
1618264430000|2021-04-12 21:53:50|673.75|669.75|673.53|669.53|673.75|669.75|673.45|669.45|18
1618264440000|2021-04-12 21:54:00|673.6|669.6|673.94|669.94|673.94|669.94|673.6|669.6|24
1618264450000|2021-04-12 21:54:10|673.91|669.91|673.92|669.92|673.93|669.93|673.91|669.91|11
1618264460000|2021-04-12 21:54:20|673.93|669.93|673.92|669.92|673.94|669.94|673.92|669.92|6
1618264470000|2021-04-12 21:54:30|674.07|670.07|674.03|670.03|674.1|670.1|674|670|21
1618264480000|2021-04-12 21:54:40|674.04|670.04|674|670|674.04|670.04|673.97|669.97|11
1618264490000|2021-04-12 21:54:50|673.99|669.99|674.05|670.05|674.06|670.06|673.99|669.99|8
1618264500000|2021-04-12 21:55:00|674.04|670.04|674.13|670.13|674.15|670.15|674.04|670.04|13
1618264510000|2021-04-12 21:55:10|674.19|670.19|674.22|670.22|674.22|670.22|674.17|670.17|8
1618264520000|2021-04-12 21:55:20|674.24|670.24|674.22|670.22|674.24|670.24|674.21|670.21|10
1618264530000|2021-04-12 21:55:30|674.24|670.24|674.23|670.23|674.25|670.25|674.21|670.21|12
1618264540000|2021-04-12 21:55:40|674.22|670.22|674.24|670.24|674.25|670.25|674.2|670.2|16
1618264550000|2021-04-12 21:55:50|674.25|670.25|674.29|670.29|674.29|670.29|674.25|670.25|8
1618264560000|2021-04-12 21:56:00|674.28|670.28|674.32|670.32|674.33|670.33|674.28|670.28|10
1618264570000|2021-04-12 21:56:10|674.34|670.34|674.29|670.29|674.36|670.36|674.29|670.29|13
1618264580000|2021-04-12 21:56:20|674.31|670.31|674.35|670.35|674.38|670.38|674.31|670.31|14
1618264590000|2021-04-12 21:56:30|674.36|670.36|674.5|670.5|674.51|670.51|674.36|670.36|19
1618264600000|2021-04-12 21:56:40|674.51|670.51|674.56|670.56|674.57|670.57|674.5|670.5|10
1618264610000|2021-04-12 21:56:50|674.57|670.57|674.28|670.28|674.57|670.57|674.26|670.26|22
1618264620000|2021-04-12 21:57:00|674.22|670.22|674.16|670.16|674.24|670.24|674.12|670.12|24
1618264630000|2021-04-12 21:57:10|674.15|670.15|674.09|670.09|674.17|670.17|674.09|670.09|15
1618264640000|2021-04-12 21:57:20|674.1|670.1|674.14|670.14|674.24|670.24|674.1|670.1|26
1618264650000|2021-04-12 21:57:30|674.09|670.09|674.14|670.14|674.19|670.19|674.09|670.09|15
1618264660000|2021-04-12 21:57:40|674.17|670.17|674.18|670.18|674.23|670.23|674.16|670.16|13
1618264670000|2021-04-12 21:57:50|674.19|670.19|674.16|670.16|674.19|670.19|674.16|670.16|15
1618264680000|2021-04-12 21:58:00|674.17|670.17|674.16|670.16|674.19|670.19|674.15|670.15|23
1618264690000|2021-04-12 21:58:10|674.22|670.22|674.25|670.25|674.26|670.26|674.2|670.2|20
1618264700000|2021-04-12 21:58:20|674.14|670.14|674.24|670.24|674.27|670.27|674.14|670.14|26
1618264710000|2021-04-12 21:58:30|674.26|670.26|674.26|670.26|674.3|670.3|674.23|670.23|20
1618264720000|2021-04-12 21:58:40|674.25|670.25|674.27|670.27|674.29|670.29|674.25|670.25|19
1618264730000|2021-04-12 21:58:50|674.26|670.26|674.37|670.37|674.39|670.39|674.25|670.25|19
1618264740000|2021-04-12 21:59:00|674.39|670.39|674.53|670.53|674.53|670.53|674.36|670.36|19
1618264750000|2021-04-12 21:59:10|674.54|670.54|674.76|670.76|674.77|670.77|674.54|670.54|15
1618264760000|2021-04-12 21:59:20|674.77|670.77|674.72|670.72|674.77|670.77|674.68|670.68|21
1618264770000|2021-04-12 21:59:30|674.71|670.71|674.72|670.72|674.74|670.74|674.7|670.7|16
1618264780000|2021-04-12 21:59:40|674.74|670.74|674.79|670.79|674.82|670.82|674.71|670.71|23
1618264790000|2021-04-12 21:59:50|674.8|670.8|674.81|670.81|674.82|670.82|674.8|670.8|12
1618264800000|2021-04-12 22:00:00|674.88|670.88|675.04|671.04|675.07|671.07|674.82|670.82|18
1618264810000|2021-04-12 22:00:10|675.01|671.01|674.87|670.87|675.01|671.01|674.81|670.81|25
1618264820000|2021-04-12 22:00:20|674.88|670.88|674.7|670.7|674.88|670.88|674.64|670.64|17
1618264830000|2021-04-12 22:00:30|674.71|670.71|674.57|670.57|674.78|670.78|674.57|670.57|25
1618264840000|2021-04-12 22:00:40|674.58|670.58|674.56|670.56|674.59|670.59|674.56|670.56|7
1618264850000|2021-04-12 22:00:50|674.59|670.59|674.41|670.41|674.59|670.59|674.41|670.41|22
1618264860000|2021-04-12 22:01:00|674.42|670.42|674.39|670.39|674.42|670.42|674.38|670.38|10
1618264870000|2021-04-12 22:01:10|674.41|670.41|674.17|670.17|674.41|670.41|674.08|670.08|21
1618264880000|2021-04-12 22:01:20|674.22|670.22|674.27|670.27|674.31|670.31|674.1|670.1|25
1618264890000|2021-04-12 22:01:30|674.32|670.32|674.18|670.18|674.36|670.36|674.16|670.16|29
1618264900000|2021-04-12 22:01:40|674.15|670.15|674.15|670.15|674.26|670.26|674.15|670.15|15
1618264910000|2021-04-12 22:01:50|674.16|670.16|674.16|670.16|674.22|670.22|674.15|670.15|16
1618264920000|2021-04-12 22:02:00|674.18|670.18|673.91|669.91|674.3|670.3|673.91|669.91|24
1618264930000|2021-04-12 22:02:10|673.9|669.9|673.77|669.77|673.9|669.9|673.77|669.77|14
1618264940000|2021-04-12 22:02:20|673.78|669.78|673.76|669.76|673.82|669.82|673.67|669.67|22
1618264950000|2021-04-12 22:02:30|673.75|669.75|673.75|669.75|673.83|669.83|673.72|669.72|28
1618264960000|2021-04-12 22:02:40|673.68|669.68|673.43|669.43|673.68|669.68|673.41|669.41|28
1618264970000|2021-04-12 22:02:50|673.42|669.42|673.43|669.43|673.49|669.49|673.33|669.33|21
1618264980000|2021-04-12 22:03:00|673.45|669.45|673.5|669.5|673.53|669.53|673.37|669.37|21
1618264990000|2021-04-12 22:03:10|673.52|669.52|673.55|669.55|673.55|669.55|673.48|669.48|13
1618265000000|2021-04-12 22:03:20|673.54|669.54|673.81|669.81|673.85|669.85|673.53|669.53|22
1618265010000|2021-04-12 22:03:30|673.85|669.85|674.03|670.03|674.03|670.03|673.8|669.8|27
1618265020000|2021-04-12 22:03:40|674.04|670.04|674.14|670.14|674.14|670.14|673.97|669.97|15
1618265030000|2021-04-12 22:03:50|674.13|670.13|674.11|670.11|674.19|670.19|674.02|670.02|19
1618265040000|2021-04-12 22:04:00|674.04|670.04|674.18|670.18|674.19|670.19|674.01|670.01|19
1618265050000|2021-04-12 22:04:10|674.16|670.16|674.14|670.14|674.28|670.28|674.13|670.13|18
1618265060000|2021-04-12 22:04:20|674.17|670.17|674.49|670.49|674.49|670.49|674.14|670.14|28
1618265070000|2021-04-12 22:04:30|674.51|670.51|674.6|670.6|674.61|670.61|674.47|670.47|16
1618265080000|2021-04-12 22:04:40|674.64|670.64|674.69|670.69|674.7|670.7|674.54|670.54|18
1618265090000|2021-04-12 22:04:50|674.56|670.56|673.95|669.95|674.63|670.63|673.95|669.95|29
1618265100000|2021-04-12 22:05:00|673.92|669.92|673.86|669.86|673.92|669.92|673.6|669.6|26
1618265110000|2021-04-12 22:05:10|673.85|669.85|673.73|669.73|673.88|669.88|673.72|669.72|24
1618265120000|2021-04-12 22:05:20|673.69|669.69|673.81|669.81|673.85|669.85|673.63|669.63|27
1618265130000|2021-04-12 22:05:30|673.77|669.77|673.74|669.74|673.81|669.81|673.71|669.71|26
1618265140000|2021-04-12 22:05:40|673.78|669.78|673.76|669.76|673.93|669.93|673.73|669.73|22
1618265150000|2021-04-12 22:05:50|673.79|669.79|673.65|669.65|673.82|669.82|673.65|669.65|25
1618265160000|2021-04-12 22:06:00|673.62|669.62|673.4|669.4|673.68|669.68|673.39|669.39|24
1618265170000|2021-04-12 22:06:10|673.43|669.43|673.45|669.45|673.48|669.48|673.32|669.32|22
1618265180000|2021-04-12 22:06:20|673.44|669.44|673.48|669.48|673.48|669.48|673.33|669.33|17
1618265190000|2021-04-12 22:06:30|673.49|669.49|673.35|669.35|673.49|669.49|673.35|669.35|15
1618265200000|2021-04-12 22:06:40|673.36|669.36|674.21|670.21|674.35|670.35|673.36|669.36|28
1618265210000|2021-04-12 22:06:50|674.03|670.03|673.84|669.84|674.1|670.1|673.81|669.81|28
1618265220000|2021-04-12 22:07:00|673.83|669.83|673.66|669.66|673.83|669.83|673.64|669.64|30
1618265230000|2021-04-12 22:07:10|673.64|669.64|673.72|669.72|673.8|669.8|673.64|669.64|22
1618265240000|2021-04-12 22:07:20|673.77|669.77|674.11|670.11|674.11|670.11|673.73|669.73|21
1618265250000|2021-04-12 22:07:30|674.12|670.12|674.28|670.28|674.3|670.3|674.1|670.1|17
1618265260000|2021-04-12 22:07:40|674.27|670.27|674.19|670.19|674.27|670.27|674.15|670.15|22
1618265270000|2021-04-12 22:07:50|674.18|670.18|674.22|670.22|674.24|670.24|674.17|670.17|16
1618265280000|2021-04-12 22:08:00|674.21|670.21|675.3|671.3|675.3|671.3|674.21|670.21|27
1618265290000|2021-04-12 22:08:10|675|671|674.8|670.8|675.21|671.21|674.68|670.68|30
1618265300000|2021-04-12 22:08:20|674.83|670.83|674.95|670.95|675.07|671.07|674.59|670.59|34
1618265310000|2021-04-12 22:08:30|674.9|670.9|675.23|671.23|675.3|671.3|674.9|670.9|17
1618265320000|2021-04-12 22:08:40|675.2|671.2|675.01|671.01|675.22|671.22|674.76|670.76|30
1618265330000|2021-04-12 22:08:50|675|671|675.06|671.06|675.06|671.06|674.95|670.95|19
1618265340000|2021-04-12 22:09:00|675.08|671.08|675.07|671.07|675.14|671.14|675.06|671.06|13
1618265350000|2021-04-12 22:09:10|675.03|671.03|675.21|671.21|675.23|671.23|675.03|671.03|22
1618265360000|2021-04-12 22:09:20|675.23|671.23|675.28|671.28|675.28|671.28|675.02|671.02|20
1618265370000|2021-04-12 22:09:30|675.29|671.29|675.37|671.37|675.46|671.46|675.05|671.05|28
1618265380000|2021-04-12 22:09:40|675.33|671.33|675.49|671.49|675.49|671.49|675.31|671.31|29
1618265390000|2021-04-12 22:09:50|675.47|671.47|675.59|671.59|675.59|671.59|675.47|671.47|11
1618265400000|2021-04-12 22:10:00|675.58|671.58|675.55|671.55|675.58|671.58|675.54|671.54|14
1618265410000|2021-04-12 22:10:10|675.56|671.56|675.29|671.29|675.56|671.56|675.29|671.29|22
1618265420000|2021-04-12 22:10:20|675.27|671.27|675.31|671.31|675.32|671.32|675.2|671.2|24
1618265430000|2021-04-12 22:10:30|675.32|671.32|675.34|671.34|675.39|671.39|675.29|671.29|20
1618265440000|2021-04-12 22:10:40|675.32|671.32|675.27|671.27|675.39|671.39|675.23|671.23|25
1618265450000|2021-04-12 22:10:50|675.28|671.28|675.33|671.33|675.33|671.33|675.24|671.24|16
1618265460000|2021-04-12 22:11:00|675.32|671.32|675.28|671.28|675.32|671.32|675.24|671.24|11
1618265470000|2021-04-12 22:11:10|675.27|671.27|675.31|671.31|675.34|671.34|675.26|671.26|6
1618265480000|2021-04-12 22:11:20|675.28|671.28|675.31|671.31|675.38|671.38|675.28|671.28|14
1618265490000|2021-04-12 22:11:30|675.3|671.3|675.45|671.45|675.46|671.46|675.29|671.29|17
1618265500000|2021-04-12 22:11:40|675.44|671.44|675.38|671.38|675.45|671.45|675.38|671.38|18
1618265510000|2021-04-12 22:11:50|675.36|671.36|675.42|671.42|675.42|671.42|675.32|671.32|17
1618265520000|2021-04-12 22:12:00|675.45|671.45|675.49|671.49|675.49|671.49|675.45|671.45|9
1618265530000|2021-04-12 22:12:10|675.56|671.56|676.04|672.04|676.04|672.04|675.55|671.55|15
1618265540000|2021-04-12 22:12:20|676.05|672.05|676.08|672.08|676.08|672.08|676.05|672.05|3
1618265550000|2021-04-12 22:12:30|676.11|672.11|676.43|672.43|676.48|672.48|676.07|672.07|9
1618265560000|2021-04-12 22:12:40|676.44|672.44|676.5|672.5|676.52|672.52|676.44|672.44|13
1618265570000|2021-04-12 22:12:50|676.51|672.51|676.04|672.04|676.51|672.51|675.95|671.95|26
1618265580000|2021-04-12 22:13:00|675.99|671.99|676|672|676|672|675.98|671.98|6
1618265590000|2021-04-12 22:13:10|676.01|672.01|676.03|672.03|676.03|672.03|675.91|671.91|11
1618265600000|2021-04-12 22:13:20|676.02|672.02|676|672|676.03|672.03|675.96|671.96|25
1618265610000|2021-04-12 22:13:30|675.99|671.99|675.74|671.74|676|672|675.71|671.71|25
1618265620000|2021-04-12 22:13:40|675.75|671.75|675.81|671.81|675.84|671.84|675.75|671.75|24
1618265630000|2021-04-12 22:13:50|675.74|671.74|675.37|671.37|675.76|671.76|675.33|671.33|29
1618265640000|2021-04-12 22:14:00|675.44|671.44|675.46|671.46|675.49|671.49|675.42|671.42|17
1618265650000|2021-04-12 22:14:10|675.47|671.47|675.46|671.46|675.54|671.54|675.43|671.43|24
1618265660000|2021-04-12 22:14:20|675.48|671.48|675.33|671.33|675.53|671.53|675.33|671.33|25
1618265670000|2021-04-12 22:14:30|675.36|671.36|675.31|671.31|675.37|671.37|675.23|671.23|22
1618265680000|2021-04-12 22:14:40|675.3|671.3|675.59|671.59|675.6|671.6|675.3|671.3|24
1618265690000|2021-04-12 22:14:50|675.6|671.6|675.48|671.48|675.6|671.6|675.42|671.42|23
1618265700000|2021-04-12 22:15:00|675.51|671.51|675.56|671.56|675.59|671.59|675.49|671.49|17
1618265710000|2021-04-12 22:15:10|675.57|671.57|675.16|671.16|675.57|671.57|675.11|671.11|27
1618265720000|2021-04-12 22:15:20|675.11|671.11|675.09|671.09|675.16|671.16|675.09|671.09|28
1618265730000|2021-04-12 22:15:30|675.11|671.11|675.1|671.1|675.25|671.25|675.08|671.08|25
1618265740000|2021-04-12 22:15:40|675.09|671.09|675.15|671.15|675.15|671.15|675.08|671.08|14
1618265750000|2021-04-12 22:15:50|675.16|671.16|675.61|671.61|675.63|671.63|675.13|671.13|16
1618265760000|2021-04-12 22:16:00|675.64|671.64|675.6|671.6|675.64|671.64|675.56|671.56|18
1618265770000|2021-04-12 22:16:10|675.59|671.59|675.86|671.86|675.86|671.86|675.59|671.59|19
1618265780000|2021-04-12 22:16:20|675.87|671.87|676.13|672.13|676.14|672.14|675.87|671.87|19
1618265790000|2021-04-12 22:16:30|676.12|672.12|676.53|672.53|676.55|672.55|676.12|672.12|27
1618265800000|2021-04-12 22:16:40|676.55|672.55|676.55|672.55|676.56|672.56|676.54|672.54|5
1618265810000|2021-04-12 22:16:50|676.56|672.56|676.63|672.63|676.69|672.69|676.55|672.55|7
1618265820000|2021-04-12 22:17:00|676.7|672.7|675.92|671.92|676.7|672.7|675.9|671.9|29
1618265830000|2021-04-12 22:17:10|675.95|671.95|676.07|672.07|676.16|672.16|675.92|671.92|31
1618265840000|2021-04-12 22:17:20|676.09|672.09|676.07|672.07|676.12|672.12|676.01|672.01|29
1618265850000|2021-04-12 22:17:30|676.06|672.06|675.97|671.97|676.08|672.08|675.97|671.97|20
1618265860000|2021-04-12 22:17:40|675.98|671.98|676.07|672.07|676.07|672.07|675.9|671.9|23
1618265870000|2021-04-12 22:17:50|676.03|672.03|676.06|672.06|676.08|672.08|676|672|20
1618265880000|2021-04-12 22:18:00|676.05|672.05|676.04|672.04|676.08|672.08|676.04|672.04|21
1618265890000|2021-04-12 22:18:10|676.06|672.06|675.93|671.93|676.06|672.06|675.93|671.93|16
1618265900000|2021-04-12 22:18:20|675.96|671.96|675.7|671.7|675.98|671.98|675.69|671.69|23
1618265910000|2021-04-12 22:18:30|675.69|671.69|675.69|671.69|675.73|671.73|675.56|671.56|31
1618265920000|2021-04-12 22:18:40|675.75|671.75|675.3|671.3|675.75|671.75|675.28|671.28|25
1618265930000|2021-04-12 22:18:50|675.32|671.32|675.23|671.23|675.42|671.42|675.23|671.23|20
1618265940000|2021-04-12 22:19:00|675.24|671.24|675.39|671.39|675.39|671.39|675.24|671.24|30
1618265950000|2021-04-12 22:19:10|675.37|671.37|675.32|671.32|675.46|671.46|675.32|671.32|25
1618265960000|2021-04-12 22:19:20|675.3|671.3|675.25|671.25|675.39|671.39|675.2|671.2|25
1618265970000|2021-04-12 22:19:30|675.22|671.22|675.21|671.21|675.23|671.23|675.21|671.21|8
1618265980000|2021-04-12 22:19:40|675.22|671.22|675.26|671.26|675.26|671.26|675.19|671.19|6
1618265990000|2021-04-12 22:19:50|675.31|671.31|675.49|671.49|675.49|671.49|675.31|671.31|24
1618266000000|2021-04-12 22:20:00|675.55|671.55|675.94|671.94|675.98|671.98|675.55|671.55|28
1618266010000|2021-04-12 22:20:10|675.93|671.93|675.85|671.85|675.96|671.96|675.84|671.84|20
1618266020000|2021-04-12 22:20:20|675.81|671.81|675.95|671.95|675.99|671.99|675.75|671.75|23
1618266030000|2021-04-12 22:20:30|675.94|671.94|675.81|671.81|676.01|672.01|675.81|671.81|26
1618266040000|2021-04-12 22:20:40|675.8|671.8|675.83|671.83|675.83|671.83|675.78|671.78|19
1618266050000|2021-04-12 22:20:50|675.82|671.82|675.7|671.7|675.82|671.82|675.68|671.68|17
1618266060000|2021-04-12 22:21:00|675.69|671.69|675.72|671.72|675.72|671.72|675.66|671.66|13
1618266070000|2021-04-12 22:21:10|675.71|671.71|675.17|671.17|675.71|671.71|675.16|671.16|32
1618266080000|2021-04-12 22:21:20|675.16|671.16|674.86|670.86|675.36|671.36|674.85|670.85|27
1618266090000|2021-04-12 22:21:30|674.87|670.87|674.68|670.68|674.87|670.87|674.65|670.65|16
1618266100000|2021-04-12 22:21:40|674.69|670.69|675|671|675.02|671.02|674.65|670.65|19
1618266110000|2021-04-12 22:21:50|674.99|670.99|674.93|670.93|675|671|674.92|670.92|11
1618266120000|2021-04-12 22:22:00|674.94|670.94|674.7|670.7|674.96|670.96|674.69|670.69|29
1618266130000|2021-04-12 22:22:10|674.68|670.68|675.2|671.2|675.2|671.2|674.57|670.57|28
1618266140000|2021-04-12 22:22:20|675.17|671.17|675.52|671.52|675.57|671.57|675.17|671.17|27
1618266150000|2021-04-12 22:22:30|675.53|671.53|675.51|671.51|675.57|671.57|675.51|671.51|17
1618266160000|2021-04-12 22:22:40|675.52|671.52|674.86|670.86|675.55|671.55|674.77|670.77|32
1618266170000|2021-04-12 22:22:50|674.85|670.85|675|671|675.12|671.12|674.85|670.85|24
1618266180000|2021-04-12 22:23:00|675.03|671.03|674.78|670.78|675.03|671.03|674.78|670.78|27
1618266190000|2021-04-12 22:23:10|674.82|670.82|674.8|670.8|674.82|670.82|674.74|670.74|14
1618266200000|2021-04-12 22:23:20|674.81|670.81|674.75|670.75|674.81|670.81|674.74|670.74|18
1618266210000|2021-04-12 22:23:30|674.76|670.76|674.53|670.53|674.76|670.76|674.47|670.47|20
1618266220000|2021-04-12 22:23:40|674.48|670.48|674.45|670.45|674.53|670.53|674.4|670.4|24
1618266230000|2021-04-12 22:23:50|674.6|670.6|674.88|670.88|674.89|670.89|674.59|670.59|25
1618266240000|2021-04-12 22:24:00|674.86|670.86|674.83|670.83|674.86|670.86|674.71|670.71|22
1618266250000|2021-04-12 22:24:10|674.85|670.85|674.91|670.91|674.91|670.91|674.81|670.81|21
1618266260000|2021-04-12 22:24:20|674.9|670.9|674.94|670.94|674.95|670.95|674.9|670.9|11
1618266270000|2021-04-12 22:24:30|674.95|670.95|675.04|671.04|675.05|671.05|674.95|670.95|7
1618266280000|2021-04-12 22:24:40|675.08|671.08|675.25|671.25|675.25|671.25|674.91|670.91|20
1618266290000|2021-04-12 22:24:50|675.24|671.24|675.18|671.18|675.25|671.25|675.16|671.16|17
1618266300000|2021-04-12 22:25:00|675.21|671.21|675.22|671.22|675.24|671.24|675.2|671.2|8
1618266310000|2021-04-12 22:25:10|675.21|671.21|675.39|671.39|675.41|671.41|675.21|671.21|15
1618266320000|2021-04-12 22:25:20|675.38|671.38|675.39|671.39|675.39|671.39|675.38|671.38|2
1618266330000|2021-04-12 22:25:30|675.54|671.54|675.64|671.64|675.67|671.67|675.54|671.54|15
1618266340000|2021-04-12 22:25:40|675.63|671.63|675.7|671.7|675.71|671.71|675.63|671.63|9
1618266350000|2021-04-12 22:25:50|675.69|671.69|675.38|671.38|675.71|671.71|675.38|671.38|20
1618266360000|2021-04-12 22:26:00|675.37|671.37|675.34|671.34|675.4|671.4|675.32|671.32|27
1618266370000|2021-04-12 22:26:10|675.33|671.33|675.37|671.37|675.39|671.39|675.33|671.33|20
1618266380000|2021-04-12 22:26:20|675.34|671.34|675.36|671.36|675.38|671.38|675.31|671.31|8
1618266390000|2021-04-12 22:26:30|675.27|671.27|674.81|670.81|675.27|671.27|674.59|670.59|32
1618266400000|2021-04-12 22:26:40|674.78|670.78|674.79|670.79|674.9|670.9|674.77|670.77|22
1618266410000|2021-04-12 22:26:50|674.83|670.83|674.38|670.38|674.86|670.86|674.36|670.36|17
1618266420000|2021-04-12 22:27:00|674.37|670.37|674.41|670.41|674.43|670.43|674.33|670.33|16
1618266430000|2021-04-12 22:27:10|674.36|670.36|674.65|670.65|674.89|670.89|674.36|670.36|26
1618266440000|2021-04-12 22:27:20|674.68|670.68|674.69|670.69|674.92|670.92|674.68|670.68|30
1618266450000|2021-04-12 22:27:30|674.67|670.67|675.03|671.03|675.03|671.03|674.67|670.67|31
1618266460000|2021-04-12 22:27:40|675.02|671.02|674.73|670.73|675.03|671.03|674.73|670.73|21
1618266470000|2021-04-12 22:27:50|674.76|670.76|674.61|670.61|674.76|670.76|674.51|670.51|22
1618266480000|2021-04-12 22:28:00|674.6|670.6|674.65|670.65|674.66|670.66|674.57|670.57|16
1618266490000|2021-04-12 22:28:10|674.64|670.64|674.66|670.66|674.75|670.75|674.6|670.6|20
1618266500000|2021-04-12 22:28:20|674.65|670.65|674.62|670.62|674.66|670.66|674.62|670.62|18
1618266510000|2021-04-12 22:28:30|674.63|670.63|674.65|670.65|674.67|670.67|674.44|670.44|27
1618266520000|2021-04-12 22:28:40|674.64|670.64|674.68|670.68|674.7|670.7|674.62|670.62|17
1618266530000|2021-04-12 22:28:50|674.67|670.67|674.59|670.59|674.7|670.7|674.59|670.59|14
1618266540000|2021-04-12 22:29:00|674.58|670.58|674.43|670.43|674.64|670.64|674.43|670.43|12
1618266550000|2021-04-12 22:29:10|674.44|670.44|674.54|670.54|674.64|670.64|674.44|670.44|26
1618266560000|2021-04-12 22:29:20|674.55|670.55|674.69|670.69|674.71|670.71|674.5|670.5|23
1618266570000|2021-04-12 22:29:30|674.7|670.7|674.71|670.71|674.75|670.75|674.67|670.67|19
1618266580000|2021-04-12 22:29:40|674.7|670.7|674.5|670.5|674.71|670.71|674.43|670.43|14
1618266590000|2021-04-12 22:29:50|674.51|670.51|674.55|670.55|674.69|670.69|674.46|670.46|29
1618266600000|2021-04-12 22:30:00|674.53|670.53|674.71|670.71|674.74|670.74|674.53|670.53|22
1618266610000|2021-04-12 22:30:10|674.72|670.72|674.8|670.8|674.8|670.8|674.71|670.71|8
1618266620000|2021-04-12 22:30:20|674.79|670.79|674.79|670.79|674.84|670.84|674.69|670.69|15
1618266630000|2021-04-12 22:30:30|674.82|670.82|674.65|670.65|674.82|670.82|674.65|670.65|13
1618266640000|2021-04-12 22:30:40|674.67|670.67|674.63|670.63|674.68|670.68|674.6|670.6|13
1618266650000|2021-04-12 22:30:50|674.61|670.61|674.63|670.63|674.64|670.64|674.6|670.6|14
1618266660000|2021-04-12 22:31:00|674.64|670.64|674.78|670.78|674.85|670.85|674.54|670.54|29
1618266670000|2021-04-12 22:31:10|674.85|670.85|674.56|670.56|674.88|670.88|674.55|670.55|30
1618266680000|2021-04-12 22:31:20|674.58|670.58|674.63|670.63|674.63|670.63|674.58|670.58|19
1618266690000|2021-04-12 22:31:30|674.64|670.64|674.68|670.68|674.68|670.68|674.59|670.59|20
1618266700000|2021-04-12 22:31:40|674.69|670.69|674.96|670.96|675.13|671.13|674.69|670.69|20
1618266710000|2021-04-12 22:31:50|674.95|670.95|675.1|671.1|675.2|671.2|674.93|670.93|27
1618266720000|2021-04-12 22:32:00|675.09|671.09|674.67|670.67|675.1|671.1|674.67|670.67|18
1618266730000|2021-04-12 22:32:10|674.69|670.69|674.47|670.47|674.69|670.69|674.46|670.46|16
1618266740000|2021-04-12 22:32:20|674.81|670.81|674.48|670.48|674.88|670.88|674.47|670.47|26
1618266750000|2021-04-12 22:32:30|674.52|670.52|674.95|670.95|674.95|670.95|674.51|670.51|27
1618266760000|2021-04-12 22:32:40|675.03|671.03|675.08|671.08|675.12|671.12|675.03|671.03|27
1618266770000|2021-04-12 22:32:50|675.16|671.16|675.14|671.14|675.28|671.28|675.11|671.11|31
1618266780000|2021-04-12 22:33:00|675.15|671.15|675.31|671.31|675.31|671.31|675.14|671.14|16
1618266790000|2021-04-12 22:33:10|675.3|671.3|675.13|671.13|675.3|671.3|675.1|671.1|16
1618266800000|2021-04-12 22:33:20|675.17|671.17|675.46|671.46|675.61|671.61|675.17|671.17|29
1618266810000|2021-04-12 22:33:30|675.56|671.56|675.74|671.74|675.93|671.93|675.56|671.56|33
1618266820000|2021-04-12 22:33:40|675.72|671.72|675.72|671.72|675.79|671.79|675.63|671.63|26
1618266830000|2021-04-12 22:33:50|675.61|671.61|675.77|671.77|675.79|671.79|675.61|671.61|22
1618266840000|2021-04-12 22:34:00|675.75|671.75|675.7|671.7|675.76|671.76|675.69|671.69|16
1618266850000|2021-04-12 22:34:10|675.71|671.71|675.73|671.73|675.74|671.74|675.68|671.68|16
1618266860000|2021-04-12 22:34:20|675.8|671.8|675.69|671.69|675.8|671.8|675.69|671.69|17
1618266870000|2021-04-12 22:34:30|675.68|671.68|675.69|671.69|675.71|671.71|675.66|671.66|14
1618266880000|2021-04-12 22:34:40|675.68|671.68|675.57|671.57|675.69|671.69|675.55|671.55|14
1618266890000|2021-04-12 22:34:50|675.56|671.56|675.69|671.69|675.71|671.71|675.56|671.56|17
1618266900000|2021-04-12 22:35:00|675.68|671.68|675.73|671.73|675.73|671.73|675.68|671.68|16
1618266910000|2021-04-12 22:35:10|675.72|671.72|675.7|671.7|675.72|671.72|675.7|671.7|9
1618266920000|2021-04-12 22:35:20|675.71|671.71|675.68|671.68|675.78|671.78|675.68|671.68|16
1618266930000|2021-04-12 22:35:30|675.67|671.67|675.63|671.63|675.67|671.67|675.62|671.62|12
1618266940000|2021-04-12 22:35:40|675.62|671.62|675.66|671.66|675.73|671.73|675.62|671.62|21
1618266950000|2021-04-12 22:35:50|675.67|671.67|675.7|671.7|675.77|671.77|675.67|671.67|18
1618266960000|2021-04-12 22:36:00|675.68|671.68|675.32|671.32|675.71|671.71|675.32|671.32|17
1618266970000|2021-04-12 22:36:10|675.33|671.33|675.42|671.42|675.42|671.42|675.3|671.3|17
1618266980000|2021-04-12 22:36:20|675.34|671.34|675.37|671.37|675.46|671.46|675.32|671.32|24
1618266990000|2021-04-12 22:36:30|675.39|671.39|675.39|671.39|675.42|671.42|675.34|671.34|10
1618267000000|2021-04-12 22:36:40|675.37|671.37|675.34|671.34|675.37|671.37|675.34|671.34|9
1618267010000|2021-04-12 22:36:50|675.33|671.33|675.39|671.39|675.39|671.39|675.33|671.33|12
1618267020000|2021-04-12 22:37:00|675.38|671.38|675.43|671.43|675.45|671.45|675.33|671.33|15
1618267030000|2021-04-12 22:37:10|675.4|671.4|675.4|671.4|675.45|671.45|675.38|671.38|21
1618267040000|2021-04-12 22:37:20|675.39|671.39|675.44|671.44|675.5|671.5|675.39|671.39|19
1618267050000|2021-04-12 22:37:30|675.46|671.46|675.35|671.35|675.49|671.49|675.32|671.32|20
1618267060000|2021-04-12 22:37:40|675.41|671.41|675.32|671.32|675.41|671.41|675.28|671.28|20
1618267070000|2021-04-12 22:37:50|675.33|671.33|675.16|671.16|675.35|671.35|675.16|671.16|18
1618267080000|2021-04-12 22:38:00|675.08|671.08|675.26|671.26|675.44|671.44|675.05|671.05|26
1618267090000|2021-04-12 22:38:10|675.24|671.24|675.03|671.03|675.25|671.25|674.87|670.87|27
1618267100000|2021-04-12 22:38:20|674.97|670.97|674.9|670.9|675.07|671.07|674.9|670.9|19
1618267110000|2021-04-12 22:38:30|674.93|670.93|674.83|670.83|674.93|670.93|674.67|670.67|28
1618267120000|2021-04-12 22:38:40|674.81|670.81|675.02|671.02|675.02|671.02|674.81|670.81|32
1618267130000|2021-04-12 22:38:50|675.01|671.01|674.81|670.81|675.02|671.02|674.78|670.78|25
1618267140000|2021-04-12 22:39:00|674.8|670.8|674.59|670.59|674.8|670.8|674.58|670.58|28
1618267150000|2021-04-12 22:39:10|674.6|670.6|674.22|670.22|674.6|670.6|674.15|670.15|24
1618267160000|2021-04-12 22:39:20|674.23|670.23|674.07|670.07|674.25|670.25|674.06|670.06|25
1618267170000|2021-04-12 22:39:30|674.05|670.05|674|670|674.08|670.08|673.97|669.97|15
1618267180000|2021-04-12 22:39:40|674.01|670.01|673.93|669.93|674.04|670.04|673.9|669.9|14
1618267190000|2021-04-12 22:39:50|673.94|669.94|674.05|670.05|674.1|670.1|673.92|669.92|17
1618267200000|2021-04-12 22:40:00|674.04|670.04|674.02|670.02|674.06|670.06|674.02|670.02|15
1618267210000|2021-04-12 22:40:10|674.03|670.03|674.09|670.09|674.1|670.1|674.01|670.01|18
1618267220000|2021-04-12 22:40:20|674.14|670.14|674.47|670.47|674.47|670.47|674.14|670.14|21
1618267230000|2021-04-12 22:40:30|674.57|670.57|675.01|671.01|675.01|671.01|674.57|670.57|24
1618267240000|2021-04-12 22:40:40|674.99|670.99|674.96|670.96|675.01|671.01|674.92|670.92|20
1618267250000|2021-04-12 22:40:50|674.93|670.93|674.55|670.55|674.93|670.93|674.51|670.51|28
1618267260000|2021-04-12 22:41:00|674.56|670.56|674.86|670.86|674.86|670.86|674.51|670.51|22
1618267270000|2021-04-12 22:41:10|674.88|670.88|675.5|671.5|675.56|671.56|674.76|670.76|26
1618267280000|2021-04-12 22:41:20|675.47|671.47|675.22|671.22|675.47|671.47|675.21|671.21|23
1618267290000|2021-04-12 22:41:30|675.21|671.21|675.11|671.11|675.32|671.32|675.09|671.09|18
1618267300000|2021-04-12 22:41:40|675.12|671.12|675.07|671.07|675.19|671.19|675.06|671.06|21
1618267310000|2021-04-12 22:41:50|675.14|671.14|675.08|671.08|675.35|671.35|674.91|670.91|26
1618267320000|2021-04-12 22:42:00|675.07|671.07|674.82|670.82|675.12|671.12|674.78|670.78|27
1618267330000|2021-04-12 22:42:10|674.81|670.81|675.21|671.21|675.21|671.21|674.8|670.8|22
1618267340000|2021-04-12 22:42:20|675.23|671.23|674.74|670.74|675.29|671.29|674.69|670.69|26
1618267350000|2021-04-12 22:42:30|674.62|670.62|674.44|670.44|674.73|670.73|674.39|670.39|23
1618267360000|2021-04-12 22:42:40|674.49|670.49|674.38|670.38|674.54|670.54|674.34|670.34|31
1618267370000|2021-04-12 22:42:50|674.51|670.51|674.4|670.4|674.56|670.56|674.33|670.33|27
1618267380000|2021-04-12 22:43:00|674.39|670.39|674.47|670.47|674.57|670.57|674.39|670.39|25
1618267390000|2021-04-12 22:43:10|674.48|670.48|674.49|670.49|674.55|670.55|674.48|670.48|23
1618267400000|2021-04-12 22:43:20|674.5|670.5|674.54|670.54|674.56|670.56|674.5|670.5|13
1618267410000|2021-04-12 22:43:30|674.53|670.53|674.49|670.49|674.58|670.58|674.46|670.46|26
1618267420000|2021-04-12 22:43:40|674.5|670.5|674.41|670.41|674.51|670.51|674.36|670.36|22
1618267430000|2021-04-12 22:43:50|674.4|670.4|674.67|670.67|674.67|670.67|674.39|670.39|29
1618267440000|2021-04-12 22:44:00|674.66|670.66|674.79|670.79|674.79|670.79|674.66|670.66|20
1618267450000|2021-04-12 22:44:10|674.8|670.8|675.03|671.03|675.03|671.03|674.68|670.68|31
1618267460000|2021-04-12 22:44:20|675.08|671.08|675.51|671.51|675.53|671.53|675.08|671.08|35
1618267470000|2021-04-12 22:44:30|675.48|671.48|675.83|671.83|675.83|671.83|675.47|671.47|23
1618267480000|2021-04-12 22:44:40|675.82|671.82|675.89|671.89|675.91|671.91|675.79|671.79|22
1618267490000|2021-04-12 22:44:50|675.88|671.88|675.87|671.87|675.91|671.91|675.84|671.84|18
1618267500000|2021-04-12 22:45:00|675.86|671.86|675.99|671.99|675.99|671.99|675.85|671.85|21
1618267510000|2021-04-12 22:45:10|675.98|671.98|676|672|676.05|672.05|675.9|671.9|22
1618267520000|2021-04-12 22:45:20|676.01|672.01|676.08|672.08|676.1|672.1|675.96|671.96|15
1618267530000|2021-04-12 22:45:30|676.07|672.07|675.95|671.95|676.11|672.11|675.89|671.89|23
1618267540000|2021-04-12 22:45:40|675.94|671.94|676.07|672.07|676.07|672.07|675.93|671.93|19
1618267550000|2021-04-12 22:45:50|676.09|672.09|675.85|671.85|676.1|672.1|675.82|671.82|24
1618267560000|2021-04-12 22:46:00|675.91|671.91|675.7|671.7|675.91|671.91|675.67|671.67|25
1618267570000|2021-04-12 22:46:10|675.63|671.63|675.77|671.77|675.77|671.77|675.38|671.38|25
1618267580000|2021-04-12 22:46:20|675.69|671.69|675.19|671.19|675.69|671.69|675.19|671.19|33
1618267590000|2021-04-12 22:46:30|675.18|671.18|675.08|671.08|675.3|671.3|675.01|671.01|28
1618267600000|2021-04-12 22:46:40|675|671|674.81|670.81|675.07|671.07|674.8|670.8|32
1618267610000|2021-04-12 22:46:50|674.82|670.82|674.91|670.91|674.95|670.95|674.82|670.82|21
1618267620000|2021-04-12 22:47:00|674.9|670.9|675.3|671.3|675.34|671.34|674.9|670.9|15
1618267630000|2021-04-12 22:47:10|675.35|671.35|675.58|671.58|675.58|671.58|675.31|671.31|19
1618267640000|2021-04-12 22:47:20|675.57|671.57|675.65|671.65|675.7|671.7|675.57|671.57|24
1618267650000|2021-04-12 22:47:30|675.64|671.64|675.75|671.75|675.75|671.75|675.61|671.61|21
1618267660000|2021-04-12 22:47:40|675.81|671.81|675.85|671.85|676.04|672.04|675.81|671.81|25
1618267670000|2021-04-12 22:47:50|675.82|671.82|675.81|671.81|675.86|671.86|675.63|671.63|20
1618267680000|2021-04-12 22:48:00|675.79|671.79|675.75|671.75|675.81|671.81|675.66|671.66|26
1618267690000|2021-04-12 22:48:10|675.74|671.74|675.7|671.7|675.74|671.74|675.65|671.65|21
1618267700000|2021-04-12 22:48:20|675.72|671.72|675.91|671.91|675.92|671.92|675.66|671.66|23
1618267710000|2021-04-12 22:48:30|675.93|671.93|675.91|671.91|675.98|671.98|675.9|671.9|19
1618267720000|2021-04-12 22:48:40|675.96|671.96|675.93|671.93|676.01|672.01|675.92|671.92|22
1618267730000|2021-04-12 22:48:50|675.94|671.94|675.96|671.96|675.97|671.97|675.92|671.92|22
1618267740000|2021-04-12 22:49:00|675.95|671.95|675.9|671.9|675.96|671.96|675.89|671.89|26
1618267750000|2021-04-12 22:49:10|675.91|671.91|675.99|671.99|676|672|675.84|671.84|13
1618267760000|2021-04-12 22:49:20|675.98|671.98|675.97|671.97|676.02|672.02|675.87|671.87|22
1618267770000|2021-04-12 22:49:30|675.87|671.87|675.89|671.89|675.93|671.93|675.85|671.85|26
1618267780000|2021-04-12 22:49:40|675.92|671.92|676.01|672.01|676.04|672.04|675.89|671.89|26
1618267790000|2021-04-12 22:49:50|676|672|675.96|671.96|676.02|672.02|675.91|671.91|22
1618267800000|2021-04-12 22:50:00|675.92|671.92|675.94|671.94|676|672|675.91|671.91|26
1618267810000|2021-04-12 22:50:10|675.95|671.95|675.54|671.54|675.97|671.97|675.54|671.54|27
1618267820000|2021-04-12 22:50:20|675.46|671.46|675.81|671.81|675.87|671.87|675.46|671.46|29
1618267830000|2021-04-12 22:50:30|675.82|671.82|675.88|671.88|675.88|671.88|675.8|671.8|10
1618267840000|2021-04-12 22:50:40|675.87|671.87|675.84|671.84|675.99|671.99|675.82|671.82|25
1618267850000|2021-04-12 22:50:50|675.86|671.86|675.66|671.66|675.86|671.86|675.63|671.63|28
1618267860000|2021-04-12 22:51:00|675.68|671.68|675.99|671.99|676.03|672.03|675.68|671.68|30
1618267870000|2021-04-12 22:51:10|675.97|671.97|675.92|671.92|676.03|672.03|675.92|671.92|28
1618267880000|2021-04-12 22:51:20|675.96|671.96|676.09|672.09|676.09|672.09|675.94|671.94|21
1618267890000|2021-04-12 22:51:30|676.05|672.05|675.99|671.99|676.09|672.09|675.97|671.97|21
1618267900000|2021-04-12 22:51:40|675.98|671.98|675.93|671.93|676.1|672.1|675.85|671.85|24
1618267910000|2021-04-12 22:51:50|675.94|671.94|675.85|671.85|676|672|675.84|671.84|24
1618267920000|2021-04-12 22:52:00|675.94|671.94|675.91|671.91|675.98|671.98|675.9|671.9|16
1618267930000|2021-04-12 22:52:10|675.96|671.96|675.94|671.94|676.06|672.06|675.9|671.9|23
1618267940000|2021-04-12 22:52:20|675.95|671.95|675.95|671.95|675.96|671.96|675.9|671.9|14
1618267950000|2021-04-12 22:52:30|675.96|671.96|676.01|672.01|676.06|672.06|675.92|671.92|29
1618267960000|2021-04-12 22:52:40|675.99|671.99|676.16|672.16|676.3|672.3|675.99|671.99|30
1618267970000|2021-04-12 22:52:50|676.13|672.13|675.95|671.95|676.14|672.14|675.95|671.95|23
1618267980000|2021-04-12 22:53:00|675.96|671.96|675.76|671.76|675.97|671.97|675.61|671.61|31
1618267990000|2021-04-12 22:53:10|675.77|671.77|676.04|672.04|676.06|672.06|675.77|671.77|15
1618268000000|2021-04-12 22:53:20|676.08|672.08|676.08|672.08|676.08|672.08|675.9|671.9|20
1618268010000|2021-04-12 22:53:30|676.09|672.09|676.09|672.09|676.09|672.09|675.87|671.87|23
1618268020000|2021-04-12 22:53:40|676.07|672.07|676.06|672.06|676.15|672.15|676.03|672.03|24
1618268030000|2021-04-12 22:53:50|676.05|672.05|676.05|672.05|676.2|672.2|675.99|671.99|32
1618268040000|2021-04-12 22:54:00|676.03|672.03|676.15|672.15|676.15|672.15|676.03|672.03|16
1618268050000|2021-04-12 22:54:10|676.16|672.16|676.39|672.39|676.39|672.39|676.13|672.13|17
1618268060000|2021-04-12 22:54:20|676.58|672.58|676.78|672.78|676.79|672.79|676.58|672.58|14
1618268070000|2021-04-12 22:54:30|676.81|672.81|676.85|672.85|676.85|672.85|676.81|672.81|8
1618268080000|2021-04-12 22:54:40|676.92|672.92|676.94|672.94|676.95|672.95|676.9|672.9|5
1618268090000|2021-04-12 22:54:50|676.99|672.99|676.99|672.99|676.99|672.99|676.98|672.98|3
1618268100000|2021-04-12 22:55:00|677.04|673.04|677.6|673.6|677.64|673.64|677.04|673.04|25
1618268110000|2021-04-12 22:55:10|677.58|673.58|677.7|673.7|677.7|673.7|677.53|673.53|18
1618268120000|2021-04-12 22:55:20|677.69|673.69|677.54|673.54|677.73|673.73|677.5|673.5|24
1618268130000|2021-04-12 22:55:30|677.49|673.49|677.41|673.41|677.49|673.49|677.33|673.33|19
1618268140000|2021-04-12 22:55:40|677.37|673.37|677.5|673.5|677.5|673.5|677.37|673.37|21
1618268150000|2021-04-12 22:55:50|677.6|673.6|677.31|673.31|677.62|673.62|677.31|673.31|26
1618268160000|2021-04-12 22:56:00|677.36|673.36|677.25|673.25|677.36|673.36|677.25|673.25|13
1618268170000|2021-04-12 22:56:10|677.26|673.26|677.51|673.51|677.64|673.64|677.22|673.22|24
1618268180000|2021-04-12 22:56:20|677.52|673.52|677.52|673.52|677.66|673.66|677.49|673.49|32
1618268190000|2021-04-12 22:56:30|677.53|673.53|677.71|673.71|677.72|673.72|677.52|673.52|19
1618268200000|2021-04-12 22:56:40|677.74|673.74|677.78|673.78|677.87|673.87|677.69|673.69|19
1618268210000|2021-04-12 22:56:50|677.7|673.7|677.69|673.69|677.8|673.8|677.69|673.69|20
1618268220000|2021-04-12 22:57:00|677.71|673.71|677.73|673.73|677.81|673.81|677.69|673.69|16
1618268230000|2021-04-12 22:57:10|677.75|673.75|677.84|673.84|677.96|673.96|677.7|673.7|21
1618268240000|2021-04-12 22:57:20|677.87|673.87|677.91|673.91|678|674|677.79|673.79|11
1618268250000|2021-04-12 22:57:30|677.81|673.81|677.56|673.56|677.81|673.81|677.55|673.55|22
1618268260000|2021-04-12 22:57:40|677.58|673.58|677.62|673.62|677.68|673.68|677.53|673.53|25
1618268270000|2021-04-12 22:57:50|677.67|673.67|677.52|673.52|677.69|673.69|677.52|673.52|19
1618268280000|2021-04-12 22:58:00|677.47|673.47|677.41|673.41|677.5|673.5|677.41|673.41|22
1618268290000|2021-04-12 22:58:10|677.4|673.4|677.01|673.01|677.41|673.41|677.01|673.01|25
1618268300000|2021-04-12 22:58:20|677.05|673.05|677.11|673.11|677.2|673.2|676.93|672.93|29
1618268310000|2021-04-12 22:58:30|677.12|673.12|677.24|673.24|677.29|673.29|677.1|673.1|22
1618268320000|2021-04-12 22:58:40|677.31|673.31|677.63|673.63|677.64|673.64|677.27|673.27|22
1618268330000|2021-04-12 22:58:50|677.62|673.62|677.73|673.73|677.84|673.84|677.62|673.62|23
1618268340000|2021-04-12 22:59:00|677.76|673.76|677.9|673.9|677.9|673.9|677.54|673.54|32
1618268350000|2021-04-12 22:59:10|677.89|673.89|677.86|673.86|677.93|673.93|677.74|673.74|27
1618268360000|2021-04-12 22:59:20|677.85|673.85|677.92|673.92|677.92|673.92|677.81|673.81|26
1618268370000|2021-04-12 22:59:30|677.96|673.96|678.1|674.1|678.1|674.1|677.92|673.92|22
1618268380000|2021-04-12 22:59:40|678.09|674.09|677.77|673.77|678.09|674.09|677.7|673.7|26
1618268390000|2021-04-12 22:59:50|677.82|673.82|677.84|673.84|678.09|674.09|677.82|673.82|24
1618268400000|2021-04-12 23:00:00|677.86|673.86|677.95|673.95|677.98|673.98|677.86|673.86|25
1618268410000|2021-04-12 23:00:10|677.98|673.98|677.88|673.88|678.02|674.02|677.88|673.88|12
1618268420000|2021-04-12 23:00:20|677.89|673.89|677.51|673.51|677.89|673.89|677.51|673.51|25
1618268430000|2021-04-12 23:00:30|677.52|673.52|677.5|673.5|677.54|673.54|677.28|673.28|29
1618268440000|2021-04-12 23:00:40|677.52|673.52|677.16|673.16|677.55|673.55|677.16|673.16|20
1618268450000|2021-04-12 23:00:50|677.07|673.07|676.99|672.99|677.1|673.1|676.96|672.96|29
1618268460000|2021-04-12 23:01:00|676.98|672.98|676.91|672.91|677.15|673.15|676.9|672.9|26
1618268470000|2021-04-12 23:01:10|676.9|672.9|676.59|672.59|676.9|672.9|676.54|672.54|31
1618268480000|2021-04-12 23:01:20|676.58|672.58|676.55|672.55|676.7|672.7|676.55|672.55|22
1618268490000|2021-04-12 23:01:30|676.67|672.67|676.47|672.47|676.67|672.67|676.28|672.28|25
1618268500000|2021-04-12 23:01:40|676.49|672.49|675.94|671.94|676.49|672.49|675.92|671.92|29
1618268510000|2021-04-12 23:01:50|675.85|671.85|675.65|671.65|675.86|671.86|675.64|671.64|25
1618268520000|2021-04-12 23:02:00|675.64|671.64|675.71|671.71|675.8|671.8|675.62|671.62|27
1618268530000|2021-04-12 23:02:10|675.7|671.7|676.05|672.05|676.06|672.06|675.67|671.67|24
1618268540000|2021-04-12 23:02:20|676.19|672.19|676.2|672.2|676.47|672.47|676.18|672.18|34
1618268550000|2021-04-12 23:02:30|676.31|672.31|676.4|672.4|676.58|672.58|676.25|672.25|27
1618268560000|2021-04-12 23:02:40|676.39|672.39|676.34|672.34|676.48|672.48|676.31|672.31|29
1618268570000|2021-04-12 23:02:50|676.36|672.36|676.31|672.31|676.42|672.42|676.29|672.29|28
1618268580000|2021-04-12 23:03:00|676.27|672.27|675.74|671.74|676.28|672.28|675.71|671.71|31
1618268590000|2021-04-12 23:03:10|675.76|671.76|675.7|671.7|675.84|671.84|675.7|671.7|24
1618268600000|2021-04-12 23:03:20|675.71|671.71|675.41|671.41|675.71|671.71|675.4|671.4|26
1618268610000|2021-04-12 23:03:30|675.42|671.42|675.31|671.31|675.43|671.43|675.31|671.31|30
1618268620000|2021-04-12 23:03:40|675.35|671.35|675.33|671.33|675.39|671.39|675.29|671.29|15
1618268630000|2021-04-12 23:03:50|675.29|671.29|675.09|671.09|675.33|671.33|675.08|671.08|25
1618268640000|2021-04-12 23:04:00|675.08|671.08|674.6|670.6|675.14|671.14|674.6|670.6|15
1618268650000|2021-04-12 23:04:10|674.69|670.69|674.55|670.55|674.69|670.69|674.51|670.51|24
1618268660000|2021-04-12 23:04:20|674.54|670.54|674.49|670.49|674.58|670.58|674.48|670.48|17
1618268670000|2021-04-12 23:04:30|674.48|670.48|674.16|670.16|674.48|670.48|674.01|670.01|30
1618268680000|2021-04-12 23:04:40|674.17|670.17|674.15|670.15|674.22|670.22|674.15|670.15|22
1618268690000|2021-04-12 23:04:50|674.16|670.16|674.61|670.61|674.61|670.61|674.15|670.15|35
1618268700000|2021-04-12 23:05:00|674.57|670.57|674.87|670.87|674.87|670.87|674.47|670.47|33
1618268710000|2021-04-12 23:05:10|674.86|670.86|675.25|671.25|675.39|671.39|674.86|670.86|30
1618268720000|2021-04-12 23:05:20|675.22|671.22|675.22|671.22|675.22|671.22|675.22|671.22|1
1618268730000|2021-04-12 23:05:30|675.05|671.05|675.04|671.04|675.17|671.17|674.94|670.94|27
1618268740000|2021-04-12 23:05:40|674.97|670.97|674.81|670.81|674.97|670.97|674.8|670.8|19
1618268750000|2021-04-12 23:05:50|674.83|670.83|674.79|670.79|674.97|670.97|674.79|670.79|21
1618268760000|2021-04-12 23:06:00|674.81|670.81|674.96|670.96|674.99|670.99|674.8|670.8|22
1618268770000|2021-04-12 23:06:10|675|671|675.17|671.17|675.21|671.21|674.97|670.97|25
1618268780000|2021-04-12 23:06:20|675.18|671.18|675.31|671.31|675.31|671.31|675.17|671.17|28
1618268790000|2021-04-12 23:06:30|675.33|671.33|675.34|671.34|675.52|671.52|675.25|671.25|23
1618268800000|2021-04-12 23:06:40|675.25|671.25|675.2|671.2|675.32|671.32|675.19|671.19|20
1618268810000|2021-04-12 23:06:50|675.19|671.19|674.75|670.75|675.19|671.19|674.73|670.73|26
1618268820000|2021-04-12 23:07:00|674.74|670.74|674.64|670.64|674.76|670.76|674.6|670.6|10
1618268830000|2021-04-12 23:07:10|674.65|670.65|674.55|670.55|674.7|670.7|674.55|670.55|18
1618268840000|2021-04-12 23:07:20|674.5|670.5|674.56|670.56|674.64|670.64|674.37|670.37|27
1618268850000|2021-04-12 23:07:30|674.57|670.57|674.58|670.58|674.69|670.69|674.57|670.57|24
1618268860000|2021-04-12 23:07:40|674.57|670.57|674.9|670.9|674.9|670.9|674.53|670.53|24
1618268870000|2021-04-12 23:07:50|674.95|670.95|675.1|671.1|675.1|671.1|674.9|670.9|26
1618268880000|2021-04-12 23:08:00|675.01|671.01|675.02|671.02|675.11|671.11|675.01|671.01|20
1618268890000|2021-04-12 23:08:10|675.04|671.04|675.24|671.24|675.24|671.24|675.02|671.02|24
1618268900000|2021-04-12 23:08:20|675.23|671.23|675.96|671.96|676|672|675.23|671.23|20
1618268910000|2021-04-12 23:08:30|675.97|671.97|676|672|676.05|672.05|675.97|671.97|11
1618268920000|2021-04-12 23:08:40|676.05|672.05|676.23|672.23|676.23|672.23|676|672|9
1618268930000|2021-04-12 23:08:50|676.25|672.25|676.16|672.16|676.25|672.25|676.07|672.07|26
1618268940000|2021-04-12 23:09:00|676.14|672.14|676.23|672.23|676.28|672.28|676.13|672.13|22
1618268950000|2021-04-12 23:09:10|676.24|672.24|676.23|672.23|676.3|672.3|676.18|672.18|22
1618268960000|2021-04-12 23:09:20|676.22|672.22|675.87|671.87|676.25|672.25|675.79|671.79|33
1618268970000|2021-04-12 23:09:30|675.88|671.88|675.84|671.84|675.9|671.9|675.78|671.78|28
1618268980000|2021-04-12 23:09:40|675.81|671.81|675.64|671.64|675.85|671.85|675.64|671.64|22
1618268990000|2021-04-12 23:09:50|675.66|671.66|675.7|671.7|675.72|671.72|675.55|671.55|31
1618269000000|2021-04-12 23:10:00|675.67|671.67|675.95|671.95|676.01|672.01|675.65|671.65|26
1618269010000|2021-04-12 23:10:10|675.96|671.96|675.96|671.96|676.01|672.01|675.94|671.94|18
1618269020000|2021-04-12 23:10:20|675.98|671.98|675.9|671.9|675.98|671.98|675.8|671.8|22
1618269030000|2021-04-12 23:10:30|675.89|671.89|675.81|671.81|675.89|671.89|675.65|671.65|22
1618269040000|2021-04-12 23:10:40|675.82|671.82|675.91|671.91|675.94|671.94|675.81|671.81|14
1618269050000|2021-04-12 23:10:50|676|672|676.04|672.04|676.09|672.09|675.97|671.97|26
1618269060000|2021-04-12 23:11:00|676.05|672.05|676.12|672.12|676.17|672.17|676.03|672.03|22
1618269070000|2021-04-12 23:11:10|676.11|672.11|676.05|672.05|676.17|672.17|675.94|671.94|23
1618269080000|2021-04-12 23:11:20|676.04|672.04|675.93|671.93|676.07|672.07|675.93|671.93|19
1618269090000|2021-04-12 23:11:30|675.91|671.91|676.02|672.02|676.05|672.05|675.74|671.74|27
1618269100000|2021-04-12 23:11:40|676.04|672.04|676.05|672.05|676.09|672.09|675.94|671.94|24
1618269110000|2021-04-12 23:11:50|676|672|676.13|672.13|676.14|672.14|675.95|671.95|27
1618269120000|2021-04-12 23:12:00|676.11|672.11|676.45|672.45|676.46|672.46|676.11|672.11|19
1618269130000|2021-04-12 23:12:10|676.46|672.46|676.61|672.61|676.63|672.63|676.44|672.44|17
1618269140000|2021-04-12 23:12:20|676.62|672.62|676.61|672.61|676.62|672.62|676.57|672.57|18
1618269150000|2021-04-12 23:12:30|676.63|672.63|677.03|673.03|677.03|673.03|676.61|672.61|11
1618269160000|2021-04-12 23:12:40|677.04|673.04|677.21|673.21|677.26|673.26|677|673|29
1618269170000|2021-04-12 23:12:50|677.18|673.18|676.95|672.95|677.2|673.2|676.89|672.89|30
1618269180000|2021-04-12 23:13:00|676.96|672.96|677.02|673.02|677.15|673.15|676.96|672.96|30
1618269190000|2021-04-12 23:13:10|677.03|673.03|677.1|673.1|677.26|673.26|677.03|673.03|27
1618269200000|2021-04-12 23:13:20|677.09|673.09|677.15|673.15|677.24|673.24|677.08|673.08|15
1618269210000|2021-04-12 23:13:30|677.2|673.2|677.24|673.24|677.26|673.26|677.06|673.06|27
1618269220000|2021-04-12 23:13:40|677.26|673.26|677.7|673.7|677.71|673.71|677.26|673.26|29
1618269230000|2021-04-12 23:13:50|677.68|673.68|677.86|673.86|677.86|673.86|677.65|673.65|17
1618269240000|2021-04-12 23:14:00|677.87|673.87|677.92|673.92|677.96|673.96|677.87|673.87|6
1618269250000|2021-04-12 23:14:10|677.93|673.93|678.35|674.35|678.35|674.35|677.93|673.93|22
1618269260000|2021-04-12 23:14:20|678.36|674.36|678.58|674.58|678.59|674.59|678.24|674.24|25
1618269270000|2021-04-12 23:14:30|678.6|674.6|678.42|674.42|678.6|674.6|678.23|674.23|23
1618269280000|2021-04-12 23:14:40|678.44|674.44|678.58|674.58|678.58|674.58|678.44|674.44|16
1618269290000|2021-04-12 23:14:50|678.57|674.57|678.2|674.2|678.62|674.62|678.18|674.18|29
1618269300000|2021-04-12 23:15:00|678.18|674.18|678.31|674.31|678.31|674.31|678.06|674.06|22
1618269310000|2021-04-12 23:15:10|678.3|674.3|678.51|674.51|678.51|674.51|678.3|674.3|16
1618269320000|2021-04-12 23:15:20|678.5|674.5|678.52|674.52|678.54|674.54|678.47|674.47|17
1618269330000|2021-04-12 23:15:30|678.5|674.5|678.54|674.54|678.55|674.55|678.5|674.5|14
1618269340000|2021-04-12 23:15:40|678.56|674.56|678.63|674.63|678.63|674.63|678.49|674.49|23
1618269350000|2021-04-12 23:15:50|678.64|674.64|678.57|674.57|678.66|674.66|678.52|674.52|24
1618269360000|2021-04-12 23:16:00|678.56|674.56|678.33|674.33|678.56|674.56|678.25|674.25|32
1618269370000|2021-04-12 23:16:10|678.31|674.31|678.29|674.29|678.36|674.36|678.26|674.26|22
1618269380000|2021-04-12 23:16:20|678.28|674.28|678.29|674.29|678.29|674.29|678.27|674.27|5
1618269390000|2021-04-12 23:16:30|678.3|674.3|678.31|674.31|678.31|674.31|678.28|674.28|14
1618269400000|2021-04-12 23:16:40|678.3|674.3|678.33|674.33|678.38|674.38|678.29|674.29|23
1618269410000|2021-04-12 23:16:50|678.36|674.36|678.28|674.28|678.4|674.4|678.27|674.27|28
1618269420000|2021-04-12 23:17:00|678.27|674.27|676.84|672.84|678.29|674.29|676.78|672.78|30
1618269430000|2021-04-12 23:17:10|676.91|672.91|676.86|672.86|677.15|673.15|676.84|672.84|32
1618269440000|2021-04-12 23:17:20|676.85|672.85|677.06|673.06|677.11|673.11|676.85|672.85|20
1618269450000|2021-04-12 23:17:30|677.13|673.13|677.26|673.26|677.35|673.35|677.12|673.12|27
1618269460000|2021-04-12 23:17:40|676.96|672.96|676.97|672.97|677.05|673.05|676.91|672.91|22
1618269470000|2021-04-12 23:17:50|677.02|673.02|676.68|672.68|677.03|673.03|676.58|672.58|15
1618269480000|2021-04-12 23:18:00|676.67|672.67|676.51|672.51|676.7|672.7|676.47|672.47|21
1618269490000|2021-04-12 23:18:10|676.38|672.38|676.26|672.26|676.54|672.54|676.22|672.22|29
1618269500000|2021-04-12 23:18:20|676.27|672.27|676.4|672.4|676.43|672.43|676.26|672.26|28
1618269510000|2021-04-12 23:18:30|676.38|672.38|676.82|672.82|676.92|672.92|676.38|672.38|26
1618269520000|2021-04-12 23:18:40|676.84|672.84|676.91|672.91|676.99|672.99|676.82|672.82|17
1618269530000|2021-04-12 23:18:50|676.87|672.87|677.28|673.28|677.36|673.36|676.84|672.84|17
1618269540000|2021-04-12 23:19:00|677.33|673.33|677.33|673.33|677.33|673.33|677.2|673.2|20
1618269550000|2021-04-12 23:19:10|677.32|673.32|677.32|673.32|677.35|673.35|677.31|673.31|20
1618269560000|2021-04-12 23:19:20|677.49|673.49|677.71|673.71|677.78|673.78|677.49|673.49|21
1618269570000|2021-04-12 23:19:30|677.72|673.72|677.9|673.9|677.9|673.9|677.72|673.72|9
1618269580000|2021-04-12 23:19:40|677.89|673.89|677.69|673.69|677.89|673.89|677.54|673.54|26
1618269590000|2021-04-12 23:19:50|677.68|673.68|677.67|673.67|677.7|673.7|677.57|673.57|16
1618269600000|2021-04-12 23:20:00|677.69|673.69|677.63|673.63|677.81|673.81|677.62|673.62|20
1618269610000|2021-04-12 23:20:10|677.65|673.65|677.56|673.56|677.65|673.65|677.41|673.41|26
1618269620000|2021-04-12 23:20:20|677.55|673.55|677.56|673.56|677.65|673.65|677.5|673.5|17
1618269630000|2021-04-12 23:20:30|677.59|673.59|677.54|673.54|677.61|673.61|677.49|673.49|29
1618269640000|2021-04-12 23:20:40|677.49|673.49|677.73|673.73|677.83|673.83|677.49|673.49|19
1618269650000|2021-04-12 23:20:50|677.72|673.72|677.57|673.57|677.79|673.79|677.54|673.54|22
1618269660000|2021-04-12 23:21:00|677.56|673.56|677.11|673.11|677.59|673.59|677.11|673.11|24
1618269670000|2021-04-12 23:21:10|677.12|673.12|677.18|673.18|677.22|673.22|676.99|672.99|26
1618269680000|2021-04-12 23:21:20|677.13|673.13|676.93|672.93|677.23|673.23|676.81|672.81|24
1618269690000|2021-04-12 23:21:30|676.94|672.94|676.56|672.56|676.95|672.95|676.52|672.52|23
1618269700000|2021-04-12 23:21:40|676.64|672.64|676.36|672.36|676.68|672.68|676.36|672.36|25
1618269710000|2021-04-12 23:21:50|676.37|672.37|676.45|672.45|676.55|672.55|676.34|672.34|19
1618269720000|2021-04-12 23:22:00|676.46|672.46|676.31|672.31|676.58|672.58|676.3|672.3|25
1618269730000|2021-04-12 23:22:10|676.3|672.3|676.24|672.24|676.43|672.43|676.23|672.23|20
1618269740000|2021-04-12 23:22:20|676.23|672.23|676.24|672.24|676.25|672.25|676.23|672.23|6
1618269750000|2021-04-12 23:22:30|676.25|672.25|676.19|672.19|676.28|672.28|676.19|672.19|9
1618269760000|2021-04-12 23:22:40|676.18|672.18|676.33|672.33|676.35|672.35|676.18|672.18|22
1618269770000|2021-04-12 23:22:50|676.27|672.27|676.23|672.23|676.32|672.32|676.21|672.21|14
1618269780000|2021-04-12 23:23:00|676.22|672.22|676.36|672.36|676.36|672.36|676.2|672.2|21
1618269790000|2021-04-12 23:23:10|676.45|672.45|676.87|672.87|676.88|672.88|676.45|672.45|30
1618269800000|2021-04-12 23:23:20|676.9|672.9|677.1|673.1|677.17|673.17|676.86|672.86|29
1618269810000|2021-04-12 23:23:30|677.07|673.07|677.19|673.19|677.22|673.22|677.01|673.01|29
1618269820000|2021-04-12 23:23:40|677.2|673.2|677.18|673.18|677.29|673.29|677.16|673.16|21
1618269830000|2021-04-12 23:23:50|677.2|673.2|677.16|673.16|677.23|673.23|677.15|673.15|21
1618269840000|2021-04-12 23:24:00|677.15|673.15|676.92|672.92|677.15|673.15|676.92|672.92|20
1618269850000|2021-04-12 23:24:10|676.93|672.93|676.7|672.7|676.94|672.94|676.6|672.6|27
1618269860000|2021-04-12 23:24:20|676.66|672.66|676.38|672.38|676.66|672.66|676.35|672.35|27
1618269870000|2021-04-12 23:24:30|676.4|672.4|676.21|672.21|676.4|672.4|676.16|672.16|26
1618269880000|2021-04-12 23:24:40|676.2|672.2|676.14|672.14|676.25|672.25|676.09|672.09|26
1618269890000|2021-04-12 23:24:50|676.2|672.2|676.19|672.19|676.24|672.24|676.13|672.13|20
1618269900000|2021-04-12 23:25:00|676.17|672.17|676.23|672.23|676.23|672.23|676.17|672.17|23
1618269910000|2021-04-12 23:25:10|676.22|672.22|676.1|672.1|676.25|672.25|676.1|672.1|15
1618269920000|2021-04-12 23:25:20|676.14|672.14|676.21|672.21|676.25|672.25|676.1|672.1|20
1618269930000|2021-04-12 23:25:30|676.19|672.19|676.16|672.16|676.23|672.23|676.16|672.16|17
1618269940000|2021-04-12 23:25:40|676.18|672.18|675.96|671.96|676.18|672.18|675.95|671.95|12
1618269950000|2021-04-12 23:25:50|675.93|671.93|675.97|671.97|675.99|671.99|675.93|671.93|20
1618269960000|2021-04-12 23:26:00|675.96|671.96|675.63|671.63|676.01|672.01|675.6|671.6|18
1618269970000|2021-04-12 23:26:10|675.62|671.62|675.68|671.68|675.82|671.82|675.59|671.59|23
1618269980000|2021-04-12 23:26:20|675.66|671.66|675.52|671.52|675.71|671.71|675.52|671.52|24
1618269990000|2021-04-12 23:26:30|675.51|671.51|675.41|671.41|675.52|671.52|675.4|671.4|25
1618270000000|2021-04-12 23:26:40|675.42|671.42|675.51|671.51|675.52|671.52|675.42|671.42|16
1618270010000|2021-04-12 23:26:50|675.48|671.48|675.82|671.82|675.82|671.82|675.48|671.48|19
1618270020000|2021-04-12 23:27:00|675.83|671.83|676.18|672.18|676.2|672.2|675.83|671.83|25
1618270030000|2021-04-12 23:27:10|676.17|672.17|676.14|672.14|676.17|672.17|676.11|672.11|21
1618270040000|2021-04-12 23:27:20|676.13|672.13|676.14|672.14|676.15|672.15|675.97|671.97|25
1618270050000|2021-04-12 23:27:30|676.13|672.13|676|672|676.15|672.15|675.98|671.98|26
1618270060000|2021-04-12 23:27:40|676.02|672.02|675.97|671.97|676.09|672.09|675.97|671.97|12
1618270070000|2021-04-12 23:27:50|676|672|676.03|672.03|676.04|672.04|675.93|671.93|12
1618270080000|2021-04-12 23:28:00|676.04|672.04|676|672|676.05|672.05|676|672|9
1618270090000|2021-04-12 23:28:10|676.03|672.03|676.42|672.42|676.46|672.46|676.03|672.03|23
1618270100000|2021-04-12 23:28:20|676.41|672.41|676.18|672.18|676.42|672.42|676.18|672.18|25
1618270110000|2021-04-12 23:28:30|676.16|672.16|675.9|671.9|676.17|672.17|675.9|671.9|24
1618270120000|2021-04-12 23:28:40|675.87|671.87|675.78|671.78|675.87|671.87|675.74|671.74|15
1618270130000|2021-04-12 23:28:50|675.74|671.74|675.67|671.67|675.75|671.75|675.67|671.67|10
1618270140000|2021-04-12 23:29:00|675.66|671.66|675.58|671.58|675.78|671.78|675.5|671.5|24
1618270150000|2021-04-12 23:29:10|675.61|671.61|675.56|671.56|675.62|671.62|675.53|671.53|13
1618270160000|2021-04-12 23:29:20|675.52|671.52|675.51|671.51|675.52|671.52|675.47|671.47|9
1618270170000|2021-04-12 23:29:30|675.52|671.52|675.54|671.54|675.55|671.55|675.48|671.48|16
1618270180000|2021-04-12 23:29:40|675.52|671.52|675.36|671.36|675.52|671.52|675.36|671.36|21
1618270190000|2021-04-12 23:29:50|675.37|671.37|675.33|671.33|675.37|671.37|675.27|671.27|21
1618270200000|2021-04-12 23:30:00|675.34|671.34|675.34|671.34|675.38|671.38|675.32|671.32|21
1618270210000|2021-04-12 23:30:10|675.35|671.35|675.22|671.22|675.42|671.42|675.21|671.21|26
1618270220000|2021-04-12 23:30:20|675.21|671.21|674.72|670.72|675.22|671.22|674.72|670.72|25
1618270230000|2021-04-12 23:30:30|674.73|670.73|674.68|670.68|674.75|670.75|674.64|670.64|17
1618270240000|2021-04-12 23:30:40|674.66|670.66|674.41|670.41|674.68|670.68|674.4|670.4|20
1618270250000|2021-04-12 23:30:50|674.42|670.42|674.36|670.36|674.51|670.51|674.28|670.28|18
1618270260000|2021-04-12 23:31:00|674.31|670.31|674.14|670.14|674.37|670.37|674.14|670.14|16
1618270270000|2021-04-12 23:31:10|674.11|670.11|674.08|670.08|674.11|670.11|674.08|670.08|3
1618270280000|2021-04-12 23:31:20|674.1|670.1|674.1|670.1|674.12|670.12|674.06|670.06|21
1618270290000|2021-04-12 23:31:30|674.09|670.09|673.64|669.64|674.13|670.13|673.6|669.6|22
1618270300000|2021-04-12 23:31:40|673.63|669.63|673.61|669.61|673.7|669.7|673.61|669.61|12
1618270310000|2021-04-12 23:31:50|673.68|669.68|673.2|669.2|673.74|669.74|673.12|669.12|23
1618270320000|2021-04-12 23:32:00|673.19|669.19|672.96|668.96|673.21|669.21|672.93|668.93|22
1618270330000|2021-04-12 23:32:10|672.93|668.93|673.04|669.04|673.04|669.04|672.66|668.66|26
1618270340000|2021-04-12 23:32:20|673.05|669.05|673.33|669.33|673.53|669.53|673.04|669.04|33
1618270350000|2021-04-12 23:32:30|673.44|669.44|673.44|669.44|673.45|669.45|673.33|669.33|22
1618270360000|2021-04-12 23:32:40|673.43|669.43|673.38|669.38|673.54|669.54|673.38|669.38|21
1618270370000|2021-04-12 23:32:50|673.39|669.39|673.45|669.45|673.48|669.48|673.34|669.34|21
1618270380000|2021-04-12 23:33:00|673.48|669.48|673.53|669.53|673.53|669.53|673.46|669.46|27
1618270390000|2021-04-12 23:33:10|673.55|669.55|673.84|669.84|673.84|669.84|673.55|669.55|18
1618270400000|2021-04-12 23:33:20|673.83|669.83|673.86|669.86|673.95|669.95|673.58|669.58|27
1618270410000|2021-04-12 23:33:30|673.88|669.88|673.92|669.92|673.94|669.94|673.85|669.85|23
1618270420000|2021-04-12 23:33:40|673.91|669.91|673.89|669.89|673.95|669.95|673.86|669.86|26
1618270430000|2021-04-12 23:33:50|673.88|669.88|673.82|669.82|673.91|669.91|673.81|669.81|18
1618270440000|2021-04-12 23:34:00|673.81|669.81|673.88|669.88|673.89|669.89|673.8|669.8|18
1618270450000|2021-04-12 23:34:10|673.89|669.89|674.04|670.04|674.04|670.04|673.88|669.88|27
1618270460000|2021-04-12 23:34:20|674.01|670.01|674.46|670.46|674.46|670.46|673.99|669.99|29
1618270470000|2021-04-12 23:34:30|674.47|670.47|674.53|670.53|674.55|670.55|674.47|670.47|16
1618270480000|2021-04-12 23:34:40|674.48|670.48|674.69|670.69|674.7|670.7|674.41|670.41|21
1618270490000|2021-04-12 23:34:50|674.63|670.63|674.76|670.76|674.76|670.76|674.62|670.62|17
1618270500000|2021-04-12 23:35:00|674.73|670.73|674.76|670.76|674.77|670.77|674.62|670.62|9
1618270510000|2021-04-12 23:35:10|674.9|670.9|674.79|670.79|674.94|670.94|674.76|670.76|23
1618270520000|2021-04-12 23:35:20|674.85|670.85|674.8|670.8|674.87|670.87|674.72|670.72|18
1618270530000|2021-04-12 23:35:30|674.77|670.77|674.62|670.62|674.81|670.81|674.62|670.62|22
1618270540000|2021-04-12 23:35:40|674.64|670.64|674.47|670.47|674.64|670.64|674.47|670.47|21
1618270550000|2021-04-12 23:35:50|674.46|670.46|674.18|670.18|674.46|670.46|674.13|670.13|22
1618270560000|2021-04-12 23:36:00|674.23|670.23|674.34|670.34|674.38|670.38|674.12|670.12|21
1618270570000|2021-04-12 23:36:10|674.38|670.38|674.41|670.41|674.45|670.45|674.32|670.32|26
1618270580000|2021-04-12 23:36:20|674.42|670.42|674.53|670.53|674.53|670.53|674.41|670.41|21
1618270590000|2021-04-12 23:36:30|674.5|670.5|674.64|670.64|674.64|670.64|674.5|670.5|26
1618270600000|2021-04-12 23:36:40|674.65|670.65|674.95|670.95|674.98|670.98|674.65|670.65|18
1618270610000|2021-04-12 23:36:50|674.96|670.96|674.72|670.72|674.96|670.96|674.72|670.72|25
1618270620000|2021-04-12 23:37:00|674.76|670.76|674.79|670.79|674.81|670.81|674.72|670.72|21
1618270630000|2021-04-12 23:37:10|674.78|670.78|674.76|670.76|674.8|670.8|674.74|670.74|19
1618270640000|2021-04-12 23:37:20|674.78|670.78|674.79|670.79|674.82|670.82|674.75|670.75|21
1618270650000|2021-04-12 23:37:30|674.78|670.78|674.67|670.67|674.78|670.78|674.62|670.62|27
1618270660000|2021-04-12 23:37:40|674.59|670.59|674.25|670.25|674.59|670.59|674.25|670.25|24
1618270670000|2021-04-12 23:37:50|674.24|670.24|673.92|669.92|674.24|670.24|673.92|669.92|20
1618270680000|2021-04-12 23:38:00|673.94|669.94|673.76|669.76|673.94|669.94|673.72|669.72|24
1618270690000|2021-04-12 23:38:10|673.75|669.75|673.87|669.87|673.94|669.94|673.69|669.69|35
1618270700000|2021-04-12 23:38:20|673.91|669.91|673.74|669.74|673.91|669.91|673.74|669.74|26
1618270710000|2021-04-12 23:38:30|673.73|669.73|673.92|669.92|673.94|669.94|673.62|669.62|23
1618270720000|2021-04-12 23:38:40|673.89|669.89|674.07|670.07|674.13|670.13|673.89|669.89|24
1618270730000|2021-04-12 23:38:50|674.02|670.02|674.07|670.07|674.09|670.09|673.94|669.94|24
1618270740000|2021-04-12 23:39:00|674.09|670.09|674.24|670.24|674.25|670.25|674.09|670.09|30
1618270750000|2021-04-12 23:39:10|674.26|670.26|674.43|670.43|674.52|670.52|674.25|670.25|24
1618270760000|2021-04-12 23:39:20|674.42|670.42|674.69|670.69|674.72|670.72|674.36|670.36|29
1618270770000|2021-04-12 23:39:30|674.68|670.68|674.54|670.54|674.69|670.69|674.54|670.54|23
1618270780000|2021-04-12 23:39:40|674.56|670.56|674.49|670.49|674.58|670.58|674.49|670.49|21
1618270790000|2021-04-12 23:39:50|674.52|670.52|674.1|670.1|674.55|670.55|674.08|670.08|31
1618270800000|2021-04-12 23:40:00|674.12|670.12|674.08|670.08|674.12|670.12|674.06|670.06|11
1618270810000|2021-04-12 23:40:10|674.13|670.13|674.2|670.2|674.22|670.22|674.03|670.03|23
1618270820000|2021-04-12 23:40:20|674.21|670.21|674.2|670.2|674.23|670.23|674.2|670.2|18
1618270830000|2021-04-12 23:40:30|674.19|670.19|674.2|670.2|674.26|670.26|674.18|670.18|15
1618270840000|2021-04-12 23:40:40|674.21|670.21|674.23|670.23|674.34|670.34|674.18|670.18|18
1618270850000|2021-04-12 23:40:50|674.24|670.24|674.57|670.57|674.61|670.61|674.21|670.21|27
1618270860000|2021-04-12 23:41:00|674.58|670.58|674.57|670.57|674.65|670.65|674.57|670.57|19
1618270870000|2021-04-12 23:41:10|674.58|670.58|674.62|670.62|674.63|670.63|674.56|670.56|17
1618270880000|2021-04-12 23:41:20|674.61|670.61|674.6|670.6|674.62|670.62|674.57|670.57|19
1618270890000|2021-04-12 23:41:30|674.63|670.63|674.62|670.62|674.68|670.68|674.61|670.61|15
1618270900000|2021-04-12 23:41:40|674.63|670.63|674.27|670.27|674.63|670.63|674.26|670.26|24
1618270910000|2021-04-12 23:41:50|674.28|670.28|674.21|670.21|674.38|670.38|674.18|670.18|26
1618270920000|2021-04-12 23:42:00|674.2|670.2|674.34|670.34|674.37|670.37|674.2|670.2|19
1618270930000|2021-04-12 23:42:10|674.33|670.33|674.01|670.01|674.33|670.33|673.92|669.92|22
1618270940000|2021-04-12 23:42:20|673.93|669.93|673.89|669.89|673.96|669.96|673.89|669.89|22
1618270950000|2021-04-12 23:42:30|673.9|669.9|673.77|669.77|673.9|669.9|673.77|669.77|17
1618270960000|2021-04-12 23:42:40|673.75|669.75|673.78|669.78|673.78|669.78|673.73|669.73|13
1618270970000|2021-04-12 23:42:50|673.77|669.77|673.72|669.72|673.81|669.81|673.72|669.72|12
1618270980000|2021-04-12 23:43:00|673.74|669.74|673.6|669.6|673.77|669.77|673.6|669.6|17
1618270990000|2021-04-12 23:43:10|673.56|669.56|673.38|669.38|673.56|669.56|673.38|669.38|20
1618271000000|2021-04-12 23:43:20|673.37|669.37|673.42|669.42|673.42|669.42|673.35|669.35|17
1618271010000|2021-04-12 23:43:30|673.4|669.4|673.42|669.42|673.56|669.56|673.4|669.4|23
1618271020000|2021-04-12 23:43:40|673.43|669.43|673.94|669.94|673.94|669.94|673.43|669.43|31
1618271030000|2021-04-12 23:43:50|673.92|669.92|673.79|669.79|673.94|669.94|673.75|669.75|30
1618271040000|2021-04-12 23:44:00|673.8|669.8|673.78|669.78|673.87|669.87|673.73|669.73|26
1618271050000|2021-04-12 23:44:10|673.82|669.82|673.34|669.34|673.88|669.88|673.29|669.29|26
1618271060000|2021-04-12 23:44:20|673.35|669.35|673.32|669.32|673.38|669.38|673.24|669.24|20
1618271070000|2021-04-12 23:44:30|673.41|669.41|673.45|669.45|673.5|669.5|673.34|669.34|26
1618271080000|2021-04-12 23:44:40|673.41|669.41|673.4|669.4|673.44|669.44|673.35|669.35|24
1618271090000|2021-04-12 23:44:50|673.38|669.38|673.39|669.39|673.45|669.45|673.32|669.32|23
1618271100000|2021-04-12 23:45:00|673.42|669.42|673.53|669.53|673.53|669.53|673.42|669.42|27
1618271110000|2021-04-12 23:45:10|673.57|669.57|673.84|669.84|673.84|669.84|673.57|669.57|23
1618271120000|2021-04-12 23:45:20|673.83|669.83|674.09|670.09|674.09|670.09|673.81|669.81|25
1618271130000|2021-04-12 23:45:30|674.08|670.08|674.38|670.38|674.39|670.39|674.03|670.03|28
1618271140000|2021-04-12 23:45:40|674.44|670.44|674.55|670.55|674.55|670.55|674.35|670.35|17
1618271150000|2021-04-12 23:45:50|674.57|670.57|674.37|670.37|674.57|670.57|674.24|670.24|30
1618271160000|2021-04-12 23:46:00|674.43|670.43|674.58|670.58|674.62|670.62|674.32|670.32|27
1618271170000|2021-04-12 23:46:10|674.57|670.57|674.89|670.89|674.89|670.89|674.57|670.57|15
1618271180000|2021-04-12 23:46:20|674.83|670.83|674.72|670.72|674.96|670.96|674.72|670.72|16
1618271190000|2021-04-12 23:46:30|674.73|670.73|674.68|670.68|674.73|670.73|674.6|670.6|27
1618271200000|2021-04-12 23:46:40|674.65|670.65|674.97|670.97|675.01|671.01|674.62|670.62|24
1618271210000|2021-04-12 23:46:50|674.93|670.93|674.87|670.87|675.01|671.01|674.83|670.83|24
1618271220000|2021-04-12 23:47:00|674.88|670.88|674.92|670.92|674.99|670.99|674.78|670.78|28
1618271230000|2021-04-12 23:47:10|674.89|670.89|675.18|671.18|675.18|671.18|674.89|670.89|22
1618271240000|2021-04-12 23:47:20|675.28|671.28|675.22|671.22|675.28|671.28|675.16|671.16|10
1618271250000|2021-04-12 23:47:30|675.29|671.29|675.95|671.95|675.95|671.95|675.29|671.29|26
1618271260000|2021-04-12 23:47:40|675.96|671.96|675.82|671.82|676.08|672.08|675.82|671.82|26
1618271270000|2021-04-12 23:47:50|675.81|671.81|675.89|671.89|675.92|671.92|675.79|671.79|25
1618271280000|2021-04-12 23:48:00|675.9|671.9|676.44|672.44|676.44|672.44|675.9|671.9|27
1618271290000|2021-04-12 23:48:10|676.45|672.45|676.44|672.44|676.45|672.45|676.2|672.2|14
1618271300000|2021-04-12 23:48:20|676.45|672.45|676.49|672.49|676.53|672.53|676.44|672.44|16
1618271310000|2021-04-12 23:48:30|676.44|672.44|676.33|672.33|676.49|672.49|676.32|672.32|17
1618271320000|2021-04-12 23:48:40|676.34|672.34|676.51|672.51|676.51|672.51|676.34|672.34|11
1618271330000|2021-04-12 23:48:50|676.54|672.54|676.51|672.51|676.58|672.58|676.43|672.43|20
1618271340000|2021-04-12 23:49:00|676.5|672.5|676.31|672.31|676.51|672.51|676.16|672.16|23
1618271350000|2021-04-12 23:49:10|676.33|672.33|676.42|672.42|676.43|672.43|676.26|672.26|20
1618271360000|2021-04-12 23:49:20|676.39|672.39|675.99|671.99|676.39|672.39|675.99|671.99|25
1618271370000|2021-04-12 23:49:30|675.89|671.89|675.89|671.89|675.89|671.89|675.78|671.78|22
1618271380000|2021-04-12 23:49:40|675.79|671.79|676.03|672.03|676.03|672.03|675.69|671.69|32
1618271390000|2021-04-12 23:49:50|675.99|671.99|675.76|671.76|676.07|672.07|675.76|671.76|24
1618271400000|2021-04-12 23:50:00|675.74|671.74|676.12|672.12|676.12|672.12|675.74|671.74|28
1618271410000|2021-04-12 23:50:10|676.11|672.11|676.05|672.05|676.14|672.14|675.93|671.93|19
1618271420000|2021-04-12 23:50:20|676.04|672.04|676.15|672.15|676.15|672.15|676.04|672.04|18
1618271430000|2021-04-12 23:50:30|676.18|672.18|676.19|672.19|676.25|672.25|676.15|672.15|11
1618271440000|2021-04-12 23:50:40|676.22|672.22|676.24|672.24|676.25|672.25|676.22|672.22|7
1618271450000|2021-04-12 23:50:50|676.23|672.23|675.91|671.91|676.24|672.24|675.91|671.91|17
1618271460000|2021-04-12 23:51:00|675.92|671.92|675.98|671.98|676.07|672.07|675.85|671.85|20
1618271470000|2021-04-12 23:51:10|675.97|671.97|676.18|672.18|676.23|672.23|675.86|671.86|26
1618271480000|2021-04-12 23:51:20|676.21|672.21|676.16|672.16|676.24|672.24|676.15|672.15|13
1618271490000|2021-04-12 23:51:30|676.18|672.18|676.36|672.36|676.36|672.36|676.16|672.16|15
1618271500000|2021-04-12 23:51:40|676.41|672.41|676.26|672.26|676.53|672.53|676.24|672.24|31
1618271510000|2021-04-12 23:51:50|676.19|672.19|676.11|672.11|676.25|672.25|676.11|672.11|28
1618271520000|2021-04-12 23:52:00|676.08|672.08|676.29|672.29|676.29|672.29|676.08|672.08|19
1618271530000|2021-04-12 23:52:10|676.28|672.28|676.16|672.16|676.28|672.28|676.08|672.08|29
1618271540000|2021-04-12 23:52:20|676.17|672.17|676.04|672.04|676.17|672.17|676|672|26
1618271550000|2021-04-12 23:52:30|676.03|672.03|675.95|671.95|676.1|672.1|675.59|671.59|34
1618271560000|2021-04-12 23:52:40|675.92|671.92|675.86|671.86|676.01|672.01|675.83|671.83|27
1618271570000|2021-04-12 23:52:50|675.85|671.85|675.54|671.54|675.86|671.86|675.41|671.41|32
1618271580000|2021-04-12 23:53:00|675.53|671.53|675.6|671.6|675.63|671.63|675.4|671.4|28
1618271590000|2021-04-12 23:53:10|675.62|671.62|675.87|671.87|675.93|671.93|675.6|671.6|22
1618271600000|2021-04-12 23:53:20|675.73|671.73|675.98|671.98|675.98|671.98|675.53|671.53|35
1618271610000|2021-04-12 23:53:30|675.95|671.95|676.28|672.28|676.35|672.35|675.92|671.92|33
1618271620000|2021-04-12 23:53:40|676.33|672.33|676.2|672.2|676.42|672.42|676.12|672.12|33
1618271630000|2021-04-12 23:53:50|676.14|672.14|676|672|676.16|672.16|675.94|671.94|26
1618271640000|2021-04-12 23:54:00|676.01|672.01|675.78|671.78|676.03|672.03|675.78|671.78|20
1618271650000|2021-04-12 23:54:10|675.77|671.77|675.68|671.68|675.77|671.77|675.61|671.61|27
1618271660000|2021-04-12 23:54:20|675.66|671.66|675.8|671.8|675.88|671.88|675.5|671.5|28
1618271670000|2021-04-12 23:54:30|675.78|671.78|675.69|671.69|675.78|671.78|675.65|671.65|22
1618271680000|2021-04-12 23:54:40|675.67|671.67|675.51|671.51|675.67|671.67|675.51|671.51|21
1618271690000|2021-04-12 23:54:50|675.5|671.5|675.27|671.27|675.5|671.5|675.23|671.23|24
1618271700000|2021-04-12 23:55:00|675.28|671.28|675.13|671.13|675.28|671.28|675.13|671.13|16
1618271710000|2021-04-12 23:55:10|675.14|671.14|674.99|670.99|675.14|671.14|674.78|670.78|24
1618271720000|2021-04-12 23:55:20|674.93|670.93|674.63|670.63|674.95|670.95|674.59|670.59|14
1618271730000|2021-04-12 23:55:30|674.65|670.65|674.35|670.35|674.65|670.65|674.35|670.35|18
1618271740000|2021-04-12 23:55:40|674.36|670.36|674.4|670.4|674.43|670.43|674.31|670.31|17
1618271750000|2021-04-12 23:55:50|674.41|670.41|674.02|670.02|674.41|670.41|673.91|669.91|20
1618271760000|2021-04-12 23:56:00|674.01|670.01|673.72|669.72|674.01|670.01|673.72|669.72|15
1618271770000|2021-04-12 23:56:10|673.71|669.71|673.81|669.81|673.81|669.81|673.67|669.67|13
1618271780000|2021-04-12 23:56:20|673.89|669.89|673.99|669.99|674.01|670.01|673.89|669.89|23
1618271790000|2021-04-12 23:56:30|674|670|674.01|670.01|674.01|670.01|673.99|669.99|18
1618271800000|2021-04-12 23:56:40|674|670|674.02|670.02|674.02|670.02|674|670|9
1618271810000|2021-04-12 23:56:50|674.01|670.01|673.75|669.75|674.01|670.01|673.75|669.75|24
1618271820000|2021-04-12 23:57:00|673.74|669.74|673.39|669.39|673.74|669.74|673.34|669.34|29
1618271830000|2021-04-12 23:57:10|673.4|669.4|673.52|669.52|673.53|669.53|673.4|669.4|21
1618271840000|2021-04-12 23:57:20|673.5|669.5|673.57|669.57|673.6|669.6|673.5|669.5|27
1618271850000|2021-04-12 23:57:30|673.63|669.63|673.77|669.77|673.77|669.77|673.56|669.56|26
1618271860000|2021-04-12 23:57:40|673.78|669.78|673.93|669.93|673.96|669.96|673.78|669.78|21
1618271870000|2021-04-12 23:57:50|673.92|669.92|673.72|669.72|673.92|669.92|673.68|669.68|20
1618271880000|2021-04-12 23:58:00|673.71|669.71|673.54|669.54|673.71|669.71|673.54|669.54|21
1618271890000|2021-04-12 23:58:10|673.55|669.55|673.53|669.53|673.55|669.55|673.53|669.53|5
1618271900000|2021-04-12 23:58:20|673.54|669.54|673.48|669.48|673.54|669.54|673.47|669.47|12
1618271910000|2021-04-12 23:58:30|673.46|669.46|673.4|669.4|673.49|669.49|673.39|669.39|22
1618271920000|2021-04-12 23:58:40|673.42|669.42|673.43|669.43|673.43|669.43|673.28|669.28|19
1618271930000|2021-04-12 23:58:50|673.35|669.35|672.9|668.9|673.4|669.4|672.9|668.9|20
1618271940000|2021-04-12 23:59:00|672.89|668.89|672.81|668.81|672.96|668.96|672.81|668.81|23
1618271950000|2021-04-12 23:59:10|672.83|668.83|672.58|668.58|672.83|668.83|672.57|668.57|24
1618271960000|2021-04-12 23:59:20|672.56|668.56|672.58|668.58|672.59|668.59|672.51|668.51|14
1618271970000|2021-04-12 23:59:30|672.57|668.57|672.9|668.9|673.03|669.03|672.54|668.54|32
1618271980000|2021-04-12 23:59:40|672.89|668.89|672.77|668.77|673|669|672.76|668.76|29
1618271990000|2021-04-12 23:59:50|672.76|668.76|672.56|668.56|672.76|668.76|672.51|668.51|28
1618272000000|2021-04-13 00:00:00|672.52|668.52|672.58|668.58|672.59|668.59|672.4|668.4|21
1618272010000|2021-04-13 00:00:10|672.57|668.57|672.86|668.86|672.89|668.89|672.39|668.39|30
1618272020000|2021-04-13 00:00:20|672.88|668.88|673.63|669.63|673.68|669.68|672.88|668.88|31
1618272030000|2021-04-13 00:00:30|673.62|669.62|673.54|669.54|673.92|669.92|673.49|669.49|33
1618272040000|2021-04-13 00:00:40|673.51|669.51|674.02|670.02|674.02|670.02|673.51|669.51|30
1618272050000|2021-04-13 00:00:50|673.94|669.94|673.76|669.76|674.47|670.47|673.68|669.68|30
1618272060000|2021-04-13 00:01:00|673.72|669.72|673.41|669.41|673.72|669.72|673.25|669.25|29
1618272070000|2021-04-13 00:01:10|673.4|669.4|673.3|669.3|673.4|669.4|673.13|669.13|27
1618272080000|2021-04-13 00:01:20|673.27|669.27|672.89|668.89|673.27|669.27|672.88|668.88|15
1618272090000|2021-04-13 00:01:30|672.87|668.87|672.45|668.45|672.92|668.92|672.36|668.36|28
1618272100000|2021-04-13 00:01:40|672.44|668.44|672.26|668.26|672.55|668.55|672.26|668.26|23
1618272110000|2021-04-13 00:01:50|672.2|668.2|672.49|668.49|672.62|668.62|672.2|668.2|25
1618272120000|2021-04-13 00:02:00|672.55|668.55|672.22|668.22|672.55|668.55|672.18|668.18|27
1618272130000|2021-04-13 00:02:10|672.36|668.36|671.65|667.65|672.36|668.36|671.65|667.65|31
1618272140000|2021-04-13 00:02:20|671.63|667.63|671.3|667.3|671.67|667.67|671.3|667.3|26
1618272150000|2021-04-13 00:02:30|671.29|667.29|671.27|667.27|671.44|667.44|671.24|667.24|31
1618272160000|2021-04-13 00:02:40|671.23|667.23|670.82|666.82|671.23|667.23|670.77|666.77|33
1618272170000|2021-04-13 00:02:50|670.86|666.86|670.8|666.8|671.02|667.02|670.74|666.74|32
1618272180000|2021-04-13 00:03:00|671|667|671.32|667.32|671.42|667.42|670.92|666.92|31
1618272190000|2021-04-13 00:03:10|671.3|667.3|671.25|667.25|671.37|667.37|671.23|667.23|21
1618272200000|2021-04-13 00:03:20|671.26|667.26|671.24|667.24|671.36|667.36|671.19|667.19|24
1618272210000|2021-04-13 00:03:30|671.3|667.3|671.45|667.45|671.45|667.45|671.23|667.23|27
1618272220000|2021-04-13 00:03:40|671.44|667.44|671.51|667.51|671.51|667.51|671.39|667.39|27
1618272230000|2021-04-13 00:03:50|671.5|667.5|671.48|667.48|671.52|667.52|671.46|667.46|21
1618272240000|2021-04-13 00:04:00|671.47|667.47|671.56|667.56|671.57|667.57|671.42|667.42|16
1618272250000|2021-04-13 00:04:10|671.54|667.54|672.46|668.46|672.58|668.58|671.54|667.54|29
1618272260000|2021-04-13 00:04:20|672.44|668.44|672.5|668.5|672.5|668.5|672.38|668.38|23
1618272270000|2021-04-13 00:04:30|672.51|668.51|673.34|669.34|673.4|669.4|672.45|668.45|25
1618272280000|2021-04-13 00:04:40|673.35|669.35|673.55|669.55|673.61|669.61|673.32|669.32|17
1618272290000|2021-04-13 00:04:50|673.57|669.57|674.03|670.03|674.03|670.03|673.57|669.57|26
1618272300000|2021-04-13 00:05:00|674.04|670.04|674.27|670.27|674.54|670.54|673.91|669.91|30
1618272310000|2021-04-13 00:05:10|674.28|670.28|674.14|670.14|674.41|670.41|674.09|670.09|27
1618272320000|2021-04-13 00:05:20|674.13|670.13|674.24|670.24|674.26|670.26|674.1|670.1|25
1618272330000|2021-04-13 00:05:30|674.25|670.25|674.39|670.39|674.42|670.42|674.24|670.24|15
1618272340000|2021-04-13 00:05:40|674.46|670.46|674.51|670.51|674.66|670.66|674.38|670.38|24
1618272350000|2021-04-13 00:05:50|674.58|670.58|674.18|670.18|674.65|670.65|674.18|670.18|20
1618272360000|2021-04-13 00:06:00|674.21|670.21|673.85|669.85|674.27|670.27|673.85|669.85|30
1618272370000|2021-04-13 00:06:10|673.81|669.81|673.38|669.38|673.81|669.81|673.18|669.18|27
1618272380000|2021-04-13 00:06:20|673.41|669.41|673.46|669.46|673.46|669.46|673.2|669.2|33
1618272390000|2021-04-13 00:06:30|673.44|669.44|673.16|669.16|673.45|669.45|673.09|669.09|27
1618272400000|2021-04-13 00:06:40|673.15|669.15|673.34|669.34|673.35|669.35|673.13|669.13|22
1618272410000|2021-04-13 00:06:50|673.28|669.28|673.54|669.54|673.86|669.86|673.28|669.28|26
1618272420000|2021-04-13 00:07:00|673.55|669.55|673.54|669.54|673.6|669.6|673.53|669.53|11
1618272430000|2021-04-13 00:07:10|673.52|669.52|673.28|669.28|673.52|669.52|673.26|669.26|20
1618272440000|2021-04-13 00:07:20|673.29|669.29|673.52|669.52|673.52|669.52|673.29|669.29|20
1618272450000|2021-04-13 00:07:30|673.51|669.51|673.68|669.68|673.79|669.79|673.51|669.51|18
1618272460000|2021-04-13 00:07:40|673.69|669.69|674.24|670.24|674.25|670.25|673.69|669.69|26
1618272470000|2021-04-13 00:07:50|674.25|670.25|674.38|670.38|674.72|670.72|674.23|670.23|30
1618272480000|2021-04-13 00:08:00|674.52|670.52|674.57|670.57|674.62|670.62|674.47|670.47|31
1618272490000|2021-04-13 00:08:10|674.82|670.82|675.1|671.1|675.1|671.1|674.82|670.82|25
1618272500000|2021-04-13 00:08:20|675.12|671.12|675.68|671.68|675.7|671.7|674.77|670.77|25
1618272510000|2021-04-13 00:08:30|675.67|671.67|675.69|671.69|675.72|671.72|675.62|671.62|13
1618272520000|2021-04-13 00:08:40|675.66|671.66|675.48|671.48|675.71|671.71|675.35|671.35|31
1618272530000|2021-04-13 00:08:50|675.45|671.45|675.41|671.41|675.72|671.72|675.39|671.39|32
1618272540000|2021-04-13 00:09:00|675.4|671.4|675.63|671.63|675.64|671.64|675.39|671.39|23
1618272550000|2021-04-13 00:09:10|675.61|671.61|675.94|671.94|675.98|671.98|675.57|671.57|28
1618272560000|2021-04-13 00:09:20|675.95|671.95|676.21|672.21|676.21|672.21|675.81|671.81|14
1618272570000|2021-04-13 00:09:30|676.22|672.22|676.53|672.53|676.62|672.62|675.85|671.85|19
1618272580000|2021-04-13 00:09:40|676.52|672.52|675.98|671.98|676.58|672.58|675.91|671.91|27
1618272590000|2021-04-13 00:09:50|676|672|676.92|672.92|677.05|673.05|675.98|671.98|16
1618272600000|2021-04-13 00:10:00|677.14|673.14|677.62|673.62|677.68|673.68|677.09|673.09|16
1618272610000|2021-04-13 00:10:10|677.63|673.63|677.72|673.72|677.72|673.72|677.54|673.54|27
1618272620000|2021-04-13 00:10:20|677.74|673.74|678.36|674.36|678.36|674.36|677.68|673.68|18
1618272630000|2021-04-13 00:10:30|678.31|674.31|678.57|674.57|678.62|674.62|678.3|674.3|27
1618272640000|2021-04-13 00:10:40|678.58|674.58|678.91|674.91|678.91|674.91|678.26|674.26|29
1618272650000|2021-04-13 00:10:50|678.95|674.95|678.94|674.94|679.13|675.13|678.94|674.94|9
1618272660000|2021-04-13 00:11:00|678.74|674.74|679.69|675.69|679.7|675.7|678.74|674.74|30
1618272670000|2021-04-13 00:11:10|679.68|675.68|679.59|675.59|679.7|675.7|679.43|675.43|32
1618272680000|2021-04-13 00:11:20|679.58|675.58|679.31|675.31|679.73|675.73|679.29|675.29|38
1618272690000|2021-04-13 00:11:30|679.3|675.3|679.37|675.37|679.56|675.56|679.13|675.13|31
1618272700000|2021-04-13 00:11:40|679.36|675.36|679.46|675.46|679.58|675.58|679.35|675.35|32
1618272710000|2021-04-13 00:11:50|679.47|675.47|678.92|674.92|679.51|675.51|678.92|674.92|32
1618272720000|2021-04-13 00:12:00|678.91|674.91|679.62|675.62|679.66|675.66|678.89|674.89|33
1618272730000|2021-04-13 00:12:10|679.64|675.64|679.74|675.74|680.06|676.06|679.64|675.64|31
1618272740000|2021-04-13 00:12:20|679.72|675.72|679.85|675.85|679.89|675.89|679.48|675.48|34
1618272750000|2021-04-13 00:12:30|679.92|675.92|679.79|675.79|679.99|675.99|679.44|675.44|33
1618272760000|2021-04-13 00:12:40|679.77|675.77|680.17|676.17|680.17|676.17|679.77|675.77|30
1618272770000|2021-04-13 00:12:50|680.15|676.15|680.35|676.35|680.43|676.43|680.11|676.11|16
1618272780000|2021-04-13 00:13:00|680.36|676.36|680.46|676.46|680.48|676.48|680.25|676.25|25
1618272790000|2021-04-13 00:13:10|680.43|676.43|680.39|676.39|680.48|676.48|680.39|676.39|12
1618272800000|2021-04-13 00:13:20|680.4|676.4|680.92|676.92|681.01|677.01|680.4|676.4|18
1618272810000|2021-04-13 00:13:30|680.96|676.96|680.98|676.98|680.98|676.98|680.57|676.57|28
1618272820000|2021-04-13 00:13:40|680.97|676.97|680.65|676.65|681.01|677.01|680.48|676.48|30
1618272830000|2021-04-13 00:13:50|680.7|676.7|680.94|676.94|681.03|677.03|680.7|676.7|33
1618272840000|2021-04-13 00:14:00|680.98|676.98|681.32|677.32|681.32|677.32|680.98|676.98|17
1618272850000|2021-04-13 00:14:10|681.31|677.31|681.29|677.29|681.38|677.38|681.26|677.26|9
1618272860000|2021-04-13 00:14:20|681.32|677.32|681.27|677.27|681.32|677.32|681.22|677.22|25
1618272870000|2021-04-13 00:14:30|681.22|677.22|681.38|677.38|681.4|677.4|681.22|677.22|18
1618272880000|2021-04-13 00:14:40|681.39|677.39|681.28|677.28|681.39|677.39|681.03|677.03|24
1618272890000|2021-04-13 00:14:50|681.29|677.29|681.3|677.3|681.31|677.31|681.18|677.18|23
1618272900000|2021-04-13 00:15:00|681.31|677.31|681.3|677.3|681.33|677.33|681.22|677.22|25
1618272910000|2021-04-13 00:15:10|681.29|677.29|681.04|677.04|681.3|677.3|681.04|677.04|26
1618272920000|2021-04-13 00:15:20|681.05|677.05|680.78|676.78|681.05|677.05|680.77|676.77|26
1618272930000|2021-04-13 00:15:30|680.76|676.76|680.89|676.89|680.98|676.98|680.75|676.75|29
1618272940000|2021-04-13 00:15:40|680.9|676.9|680.61|676.61|680.94|676.94|680.59|676.59|22
1618272950000|2021-04-13 00:15:50|680.64|676.64|680.1|676.1|680.79|676.79|680.1|676.1|29
1618272960000|2021-04-13 00:16:00|680.09|676.09|680.19|676.19|680.34|676.34|680.07|676.07|24
1618272970000|2021-04-13 00:16:10|680.13|676.13|680.1|676.1|680.15|676.15|680.1|676.1|10
1618272980000|2021-04-13 00:16:20|680.08|676.08|680.2|676.2|680.31|676.31|680.02|676.02|25
1618272990000|2021-04-13 00:16:30|680.21|676.21|680.09|676.09|680.26|676.26|680.09|676.09|26
1618273000000|2021-04-13 00:16:40|680.07|676.07|680.11|676.11|680.24|676.24|679.92|675.92|27
1618273010000|2021-04-13 00:16:50|680.15|676.15|680.19|676.19|680.2|676.2|680.11|676.11|23
1618273020000|2021-04-13 00:17:00|680.18|676.18|680.2|676.2|680.4|676.4|680.18|676.18|24
1618273030000|2021-04-13 00:17:10|680.21|676.21|680.72|676.72|680.95|676.95|680.21|676.21|32
1618273040000|2021-04-13 00:17:20|680.71|676.71|680.44|676.44|680.76|676.76|680.44|676.44|29
1618273050000|2021-04-13 00:17:30|680.4|676.4|680.18|676.18|680.44|676.44|680.09|676.09|33
1618273060000|2021-04-13 00:17:40|680.19|676.19|680.01|676.01|680.29|676.29|680|676|28
1618273070000|2021-04-13 00:17:50|680.02|676.02|679.95|675.95|680.02|676.02|679.82|675.82|25
1618273080000|2021-04-13 00:18:00|679.96|675.96|680.23|676.23|680.28|676.28|679.91|675.91|30
1618273090000|2021-04-13 00:18:10|680.22|676.22|679.92|675.92|680.23|676.23|679.89|675.89|28
1618273100000|2021-04-13 00:18:20|679.91|675.91|679.85|675.85|680.05|676.05|679.81|675.81|23
1618273110000|2021-04-13 00:18:30|679.86|675.86|679.92|675.92|680.03|676.03|679.85|675.85|22
1618273120000|2021-04-13 00:18:40|679.91|675.91|679.88|675.88|679.95|675.95|679.88|675.88|8
1618273130000|2021-04-13 00:18:50|679.84|675.84|678.91|674.91|679.84|675.84|678.86|674.86|29
1618273140000|2021-04-13 00:19:00|678.94|674.94|678.83|674.83|678.94|674.94|678.79|674.79|14
1618273150000|2021-04-13 00:19:10|678.81|674.81|679.04|675.04|679.15|675.15|678.81|674.81|23
1618273160000|2021-04-13 00:19:20|679.01|675.01|679.03|675.03|679.08|675.08|678.98|674.98|18
1618273170000|2021-04-13 00:19:30|679.07|675.07|679.57|675.57|679.63|675.63|679.07|675.07|30
1618273180000|2021-04-13 00:19:40|679.55|675.55|679.51|675.51|679.57|675.57|679.32|675.32|22
1618273190000|2021-04-13 00:19:50|679.5|675.5|679.39|675.39|679.51|675.51|679.36|675.36|16
1618273200000|2021-04-13 00:20:00|679.4|675.4|679.71|675.71|679.71|675.71|679.39|675.39|16
1618273210000|2021-04-13 00:20:10|679.76|675.76|679.53|675.53|679.77|675.77|679.5|675.5|20
1618273220000|2021-04-13 00:20:20|679.52|675.52|678.97|674.97|679.52|675.52|678.95|674.95|29
1618273230000|2021-04-13 00:20:30|679|675|678.98|674.98|679.03|675.03|678.94|674.94|25
1618273240000|2021-04-13 00:20:40|679.01|675.01|679.2|675.2|679.22|675.22|678.98|674.98|19
1618273250000|2021-04-13 00:20:50|679.19|675.19|679.23|675.23|679.24|675.24|679.19|675.19|15
1618273260000|2021-04-13 00:21:00|679.22|675.22|679.11|675.11|679.22|675.22|679.09|675.09|23
1618273270000|2021-04-13 00:21:10|679.01|675.01|679.1|675.1|679.14|675.14|679|675|24
1618273280000|2021-04-13 00:21:20|679.09|675.09|678.86|674.86|679.09|675.09|678.85|674.85|28
1618273290000|2021-04-13 00:21:30|678.88|674.88|679.15|675.15|679.15|675.15|678.85|674.85|24
1618273300000|2021-04-13 00:21:40|679.17|675.17|679.48|675.48|679.62|675.62|679.14|675.14|28
1618273310000|2021-04-13 00:21:50|679.49|675.49|679.52|675.52|679.53|675.53|679.47|675.47|21
1618273320000|2021-04-13 00:22:00|679.55|675.55|679.56|675.56|679.6|675.6|679.5|675.5|21
1618273330000|2021-04-13 00:22:10|679.59|675.59|679.76|675.76|679.92|675.92|679.58|675.58|30
1618273340000|2021-04-13 00:22:20|679.75|675.75|679.45|675.45|679.75|675.75|679.45|675.45|23
1618273350000|2021-04-13 00:22:30|679.41|675.41|679.15|675.15|679.41|675.41|679.08|675.08|23
1618273360000|2021-04-13 00:22:40|679.13|675.13|679.16|675.16|679.16|675.16|679.03|675.03|24
1618273370000|2021-04-13 00:22:50|679.17|675.17|679.43|675.43|679.44|675.44|679.17|675.17|24
1618273380000|2021-04-13 00:23:00|679.44|675.44|679.09|675.09|679.44|675.44|679.04|675.04|16
1618273390000|2021-04-13 00:23:10|679.16|675.16|678.94|674.94|679.17|675.17|678.9|674.9|22
1618273400000|2021-04-13 00:23:20|678.93|674.93|678.87|674.87|678.93|674.93|678.85|674.85|21
1618273410000|2021-04-13 00:23:30|678.86|674.86|678.86|674.86|678.88|674.88|678.84|674.84|14
1618273420000|2021-04-13 00:23:40|678.88|674.88|678.82|674.82|678.89|674.89|678.82|674.82|8
1618273430000|2021-04-13 00:23:50|678.78|674.78|678.84|674.84|679.01|675.01|678.77|674.77|18
1618273440000|2021-04-13 00:24:00|678.85|674.85|678.85|674.85|678.9|674.9|678.84|674.84|11
1618273450000|2021-04-13 00:24:10|678.86|674.86|678.87|674.87|678.91|674.91|678.85|674.85|22
1618273460000|2021-04-13 00:24:20|678.84|674.84|678.81|674.81|678.85|674.85|678.76|674.76|13
1618273470000|2021-04-13 00:24:30|678.77|674.77|678.52|674.52|678.81|674.81|678.39|674.39|15
1618273480000|2021-04-13 00:24:40|678.51|674.51|678.51|674.51|678.51|674.51|678.51|674.51|1
1618273490000|2021-04-13 00:24:50|678.48|674.48|678.29|674.29|678.48|674.48|678.28|674.28|10
1618273500000|2021-04-13 00:25:00|678.3|674.3|678.11|674.11|678.36|674.36|678.11|674.11|31
1618273510000|2021-04-13 00:25:10|678.14|674.14|678.01|674.01|678.16|674.16|678.01|674.01|9
1618273520000|2021-04-13 00:25:20|678.06|674.06|678.02|674.02|678.06|674.06|677.99|673.99|5
1618273530000|2021-04-13 00:25:30|677.97|673.97|677.97|673.97|678.02|674.02|677.84|673.84|13
1618273540000|2021-04-13 00:25:40|677.76|673.76|677.84|673.84|677.84|673.84|677.74|673.74|8
1618273550000|2021-04-13 00:25:50|677.74|673.74|677.79|673.79|677.85|673.85|677.72|673.72|14
1618273560000|2021-04-13 00:26:00|677.78|673.78|678.29|674.29|678.37|674.37|677.78|673.78|18
1618273570000|2021-04-13 00:26:10|678.25|674.25|678.54|674.54|678.55|674.55|678.25|674.25|24
1618273580000|2021-04-13 00:26:20|678.51|674.51|678.33|674.33|678.51|674.51|678.24|674.24|23
1618273590000|2021-04-13 00:26:30|678.27|674.27|678.27|674.27|678.33|674.33|678.25|674.25|32
1618273600000|2021-04-13 00:26:40|678.28|674.28|678.29|674.29|678.3|674.3|678.24|674.24|18
1618273610000|2021-04-13 00:26:50|678.38|674.38|678.38|674.38|678.4|674.4|678.37|674.37|10
1618273620000|2021-04-13 00:27:00|678.37|674.37|678.39|674.39|678.39|674.39|678.37|674.37|3
1618273630000|2021-04-13 00:27:10|678.45|674.45|678.44|674.44|678.49|674.49|678.27|674.27|22
1618273640000|2021-04-13 00:27:20|678.37|674.37|678.27|674.27|678.41|674.41|678.27|674.27|22
1618273650000|2021-04-13 00:27:30|678.28|674.28|678.41|674.41|678.45|674.45|678.28|674.28|17
1618273660000|2021-04-13 00:27:40|678.42|674.42|678.41|674.41|678.42|674.42|678.38|674.38|14
1618273670000|2021-04-13 00:27:50|678.4|674.4|678.5|674.5|678.51|674.51|678.4|674.4|16
1618273680000|2021-04-13 00:28:00|678.52|674.52|678.51|674.51|678.53|674.53|678.45|674.45|15
1618273690000|2021-04-13 00:28:10|678.52|674.52|678.58|674.58|678.77|674.77|678.52|674.52|27
1618273700000|2021-04-13 00:28:20|678.6|674.6|678.6|674.6|678.62|674.62|678.55|674.55|18
1618273710000|2021-04-13 00:28:30|678.61|674.61|678.56|674.56|678.73|674.73|678.56|674.56|18
1618273720000|2021-04-13 00:28:40|678.57|674.57|678.84|674.84|678.85|674.85|678.56|674.56|22
1618273730000|2021-04-13 00:28:50|678.86|674.86|678.99|674.99|679.2|675.2|678.85|674.85|30
1618273740000|2021-04-13 00:29:00|679.03|675.03|678.98|674.98|679.09|675.09|678.83|674.83|31
1618273750000|2021-04-13 00:29:10|678.96|674.96|678.67|674.67|678.98|674.98|678.63|674.63|22
1618273760000|2021-04-13 00:29:20|678.66|674.66|678.52|674.52|678.88|674.88|678.46|674.46|30
1618273770000|2021-04-13 00:29:30|678.51|674.51|678.4|674.4|678.51|674.51|678.34|674.34|23
1618273780000|2021-04-13 00:29:40|678.41|674.41|678.33|674.33|678.42|674.42|678.26|674.26|30
1618273790000|2021-04-13 00:29:50|678.31|674.31|678.65|674.65|678.67|674.67|678.27|674.27|27
1618273800000|2021-04-13 00:30:00|678.66|674.66|678.8|674.8|679|675|678.66|674.66|26
1618273810000|2021-04-13 00:30:10|678.82|674.82|679.06|675.06|679.1|675.1|678.82|674.82|18
1618273820000|2021-04-13 00:30:20|679.03|675.03|678.58|674.58|679.07|675.07|678.56|674.56|27
1618273830000|2021-04-13 00:30:30|678.59|674.59|678.29|674.29|678.59|674.59|678.29|674.29|21
1618273840000|2021-04-13 00:30:40|678.28|674.28|678.33|674.33|678.34|674.34|678.19|674.19|18
1618273850000|2021-04-13 00:30:50|678.32|674.32|678.2|674.2|678.32|674.32|678.17|674.17|16
1618273860000|2021-04-13 00:31:00|678.19|674.19|678.2|674.2|678.21|674.21|678.12|674.12|19
1618273870000|2021-04-13 00:31:10|678.19|674.19|678.48|674.48|678.48|674.48|678.14|674.14|22
1618273880000|2021-04-13 00:31:20|678.49|674.49|678.31|674.31|678.51|674.51|678.31|674.31|27
1618273890000|2021-04-13 00:31:30|678.29|674.29|678.12|674.12|678.3|674.3|678.02|674.02|25
1618273900000|2021-04-13 00:31:40|678.11|674.11|678.07|674.07|678.15|674.15|678.06|674.06|21
1618273910000|2021-04-13 00:31:50|678.06|674.06|678.06|674.06|678.12|674.12|678.05|674.05|22
1618273920000|2021-04-13 00:32:00|678.07|674.07|678.08|674.08|678.18|674.18|678.04|674.04|26
1618273930000|2021-04-13 00:32:10|678.09|674.09|677.97|673.97|678.09|674.09|677.92|673.92|19
1618273940000|2021-04-13 00:32:20|678|674|678.2|674.2|678.27|674.27|677.96|673.96|23
1618273950000|2021-04-13 00:32:30|678.21|674.21|678.4|674.4|678.48|674.48|678.19|674.19|22
1618273960000|2021-04-13 00:32:40|678.39|674.39|678.66|674.66|678.66|674.66|678.39|674.39|19
1618273970000|2021-04-13 00:32:50|678.65|674.65|678.78|674.78|679.03|675.03|678.65|674.65|27
1618273980000|2021-04-13 00:33:00|678.77|674.77|678.86|674.86|678.87|674.87|678.77|674.77|21
1618273990000|2021-04-13 00:33:10|678.85|674.85|678.33|674.33|678.88|674.88|678.28|674.28|21
1618274000000|2021-04-13 00:33:20|678.32|674.32|678.25|674.25|678.33|674.33|678.24|674.24|22
1618274010000|2021-04-13 00:33:30|678.26|674.26|678.29|674.29|678.3|674.3|678.23|674.23|8
1618274020000|2021-04-13 00:33:40|678.28|674.28|678.15|674.15|678.29|674.29|678.15|674.15|5
1618274030000|2021-04-13 00:33:50|678.08|674.08|678.07|674.07|678.1|674.1|677.99|673.99|22
1618274040000|2021-04-13 00:34:00|678.05|674.05|677.94|673.94|678.08|674.08|677.94|673.94|17
1618274050000|2021-04-13 00:34:10|677.96|673.96|677.81|673.81|677.96|673.96|677.81|673.81|21
1618274060000|2021-04-13 00:34:20|677.8|673.8|676.52|672.52|677.8|673.8|676.52|672.52|24
1618274070000|2021-04-13 00:34:30|676.58|672.58|676.27|672.27|676.61|672.61|676.27|672.27|15
1618274080000|2021-04-13 00:34:40|676.28|672.28|676|672|676.3|672.3|675.81|671.81|22
1618274090000|2021-04-13 00:34:50|676.07|672.07|675.92|671.92|676.12|672.12|675.9|671.9|19
1618274100000|2021-04-13 00:35:00|675.93|671.93|676.14|672.14|676.2|672.2|675.93|671.93|18
1618274110000|2021-04-13 00:35:10|676.15|672.15|676.86|672.86|676.86|672.86|676.15|672.15|25
1618274120000|2021-04-13 00:35:20|676.87|672.87|677.17|673.17|677.17|673.17|676.87|672.87|19
1618274130000|2021-04-13 00:35:30|677.08|673.08|676.97|672.97|677.08|673.08|676.95|672.95|7
1618274140000|2021-04-13 00:35:40|676.99|672.99|677.47|673.47|677.47|673.47|676.99|672.99|21
1618274150000|2021-04-13 00:35:50|677.46|673.46|677.44|673.44|677.47|673.47|677.28|673.28|24
1618274160000|2021-04-13 00:36:00|677.43|673.43|677.68|673.68|677.69|673.69|677.42|673.42|21
1618274170000|2021-04-13 00:36:10|677.67|673.67|677.05|673.05|677.69|673.69|677.03|673.03|28
1618274180000|2021-04-13 00:36:20|677.04|673.04|676.9|672.9|677.04|673.04|676.79|672.79|29
1618274190000|2021-04-13 00:36:30|676.89|672.89|676.67|672.67|676.93|672.93|676.67|672.67|23
1618274200000|2021-04-13 00:36:40|676.71|672.71|676.58|672.58|676.71|672.71|676.17|672.17|29
1618274210000|2021-04-13 00:36:50|676.5|672.5|676.55|672.55|676.75|672.75|676.39|672.39|25
1618274220000|2021-04-13 00:37:00|676.61|672.61|676.26|672.26|676.61|672.61|676.05|672.05|30
1618274230000|2021-04-13 00:37:10|676.29|672.29|676.21|672.21|676.29|672.29|676.03|672.03|27
1618274240000|2021-04-13 00:37:20|676.22|672.22|676.38|672.38|676.38|672.38|676.17|672.17|24
1618274250000|2021-04-13 00:37:30|676.37|672.37|676.46|672.46|676.46|672.46|676.03|672.03|21
1618274260000|2021-04-13 00:37:40|676.53|672.53|676.18|672.18|676.61|672.61|676.09|672.09|21
1618274270000|2021-04-13 00:37:50|676.17|672.17|676.19|672.19|676.24|672.24|676.05|672.05|27
1618274280000|2021-04-13 00:38:00|676.17|672.17|676.06|672.06|676.18|672.18|676.06|672.06|17
1618274290000|2021-04-13 00:38:10|676.05|672.05|676.14|672.14|676.14|672.14|676.04|672.04|8
1618274300000|2021-04-13 00:38:20|676.13|672.13|676.15|672.15|676.2|672.2|676.13|672.13|12
1618274310000|2021-04-13 00:38:30|676.14|672.14|676.21|672.21|676.22|672.22|676.14|672.14|11
1618274320000|2021-04-13 00:38:40|676.19|672.19|676.11|672.11|676.19|672.19|676.04|672.04|16
1618274330000|2021-04-13 00:38:50|676.09|672.09|675.81|671.81|676.14|672.14|675.75|671.75|21
1618274340000|2021-04-13 00:39:00|675.72|671.72|675.6|671.6|675.81|671.81|675.42|671.42|25
1618274350000|2021-04-13 00:39:10|675.57|671.57|675.76|671.76|676.06|672.06|675.57|671.57|26
1618274360000|2021-04-13 00:39:20|675.72|671.72|675.72|671.72|675.76|671.76|675.44|671.44|26
1618274370000|2021-04-13 00:39:30|675.84|671.84|675.6|671.6|675.86|671.86|675.54|671.54|30
1618274380000|2021-04-13 00:39:40|675.61|671.61|675.57|671.57|675.61|671.61|675.33|671.33|25
1618274390000|2021-04-13 00:39:50|675.54|671.54|675.55|671.55|675.76|671.76|675.52|671.52|32
1618274400000|2021-04-13 00:40:00|675.43|671.43|675.31|671.31|675.43|671.43|675.25|671.25|22
1618274410000|2021-04-13 00:40:10|675.3|671.3|675.47|671.47|675.71|671.71|675.28|671.28|28
1618274420000|2021-04-13 00:40:20|675.48|671.48|675.32|671.32|675.48|671.48|675.32|671.32|22
1618274430000|2021-04-13 00:40:30|675.33|671.33|675.3|671.3|675.33|671.33|675.27|671.27|5
1618274440000|2021-04-13 00:40:40|675.31|671.31|675.49|671.49|675.5|671.5|675.31|671.31|6
1618274450000|2021-04-13 00:40:50|675.46|671.46|675.16|671.16|675.47|671.47|675.14|671.14|25
1618274460000|2021-04-13 00:41:00|675.19|671.19|675.72|671.72|675.72|671.72|675.16|671.16|31
1618274470000|2021-04-13 00:41:10|675.78|671.78|676.2|672.2|676.22|672.22|675.78|671.78|15
1618274480000|2021-04-13 00:41:20|676.5|672.5|676.82|672.82|676.88|672.88|676.5|672.5|23
1618274490000|2021-04-13 00:41:30|676.8|672.8|676.85|672.85|676.87|672.87|676.79|672.79|23
1618274500000|2021-04-13 00:41:40|676.86|672.86|677.35|673.35|677.36|673.36|676.86|672.86|29
1618274510000|2021-04-13 00:41:50|677.34|673.34|677.18|673.18|677.36|673.36|677.16|673.16|17
1618274520000|2021-04-13 00:42:00|677.17|673.17|677.37|673.37|677.43|673.43|677.17|673.17|25
1618274530000|2021-04-13 00:42:10|677.34|673.34|677.25|673.25|677.43|673.43|677.25|673.25|25
1618274540000|2021-04-13 00:42:20|677.24|673.24|677.09|673.09|677.27|673.27|677.02|673.02|28
1618274550000|2021-04-13 00:42:30|677.07|673.07|677.07|673.07|677.31|673.31|676.96|672.96|30
1618274560000|2021-04-13 00:42:40|677.09|673.09|677.2|673.2|677.41|673.41|677.09|673.09|30
1618274570000|2021-04-13 00:42:50|677.19|673.19|677.39|673.39|677.4|673.4|677.05|673.05|22
1618274580000|2021-04-13 00:43:00|677.4|673.4|677.89|673.89|677.94|673.94|677.39|673.39|24
1618274590000|2021-04-13 00:43:10|677.86|673.86|677.86|673.86|677.93|673.93|677.82|673.82|20
1618274600000|2021-04-13 00:43:20|677.89|673.89|677.72|673.72|677.89|673.89|677.37|673.37|28
1618274610000|2021-04-13 00:43:30|677.74|673.74|677.6|673.6|677.78|673.78|677.47|673.47|22
1618274620000|2021-04-13 00:43:40|677.61|673.61|677.5|673.5|677.66|673.66|677.5|673.5|20
1618274630000|2021-04-13 00:43:50|677.4|673.4|677.48|673.48|677.63|673.63|677.27|673.27|31
1618274640000|2021-04-13 00:44:00|677.46|673.46|677.92|673.92|677.92|673.92|677.46|673.46|22
1618274650000|2021-04-13 00:44:10|677.97|673.97|677.89|673.89|678.01|674.01|677.82|673.82|22
1618274660000|2021-04-13 00:44:20|677.85|673.85|677.86|673.86|677.93|673.93|677.67|673.67|23
1618274670000|2021-04-13 00:44:30|677.84|673.84|677.84|673.84|677.88|673.88|677.75|673.75|20
1618274680000|2021-04-13 00:44:40|677.85|673.85|677.62|673.62|677.85|673.85|677.58|673.58|21
1618274690000|2021-04-13 00:44:50|677.6|673.6|677.28|673.28|677.62|673.62|677.22|673.22|28
1618274700000|2021-04-13 00:45:00|677.33|673.33|677.83|673.83|677.83|673.83|677.33|673.33|25
1618274710000|2021-04-13 00:45:10|677.72|673.72|677.29|673.29|677.72|673.72|677.27|673.27|22
1618274720000|2021-04-13 00:45:20|677.31|673.31|677.25|673.25|677.56|673.56|676.83|672.83|28
1618274730000|2021-04-13 00:45:30|677.16|673.16|677.1|673.1|677.66|673.66|677.02|673.02|32
1618274740000|2021-04-13 00:45:40|677.11|673.11|677.14|673.14|677.31|673.31|677.06|673.06|24
1618274750000|2021-04-13 00:45:50|677.13|673.13|677|673|677.14|673.14|676.97|672.97|28
1618274760000|2021-04-13 00:46:00|676.99|672.99|676.73|672.73|676.99|672.99|676.65|672.65|29
1618274770000|2021-04-13 00:46:10|676.74|672.74|676.69|672.69|676.74|672.74|676.66|672.66|9
1618274780000|2021-04-13 00:46:20|676.68|672.68|676.54|672.54|676.71|672.71|676.54|672.54|21
1618274790000|2021-04-13 00:46:30|676.57|672.57|676.55|672.55|676.61|672.61|676.29|672.29|36
1618274800000|2021-04-13 00:46:40|676.56|672.56|676.2|672.2|676.56|672.56|676.18|672.18|22
1618274810000|2021-04-13 00:46:50|676.21|672.21|675.77|671.77|676.21|672.21|675.74|671.74|22
1618274820000|2021-04-13 00:47:00|675.79|671.79|675.67|671.67|675.79|671.79|675.56|671.56|23
1618274830000|2021-04-13 00:47:10|675.64|671.64|676.09|672.09|676.11|672.11|675.64|671.64|31
1618274840000|2021-04-13 00:47:20|676.14|672.14|675.97|671.97|676.27|672.27|675.96|671.96|32
1618274850000|2021-04-13 00:47:30|676.01|672.01|676.04|672.04|676.05|672.05|675.83|671.83|27
1618274860000|2021-04-13 00:47:40|676.03|672.03|675.84|671.84|676.04|672.04|675.68|671.68|33
1618274870000|2021-04-13 00:47:50|675.82|671.82|675.72|671.72|675.89|671.89|675.65|671.65|30
1618274880000|2021-04-13 00:48:00|675.66|671.66|675.59|671.59|675.81|671.81|675.59|671.59|15
1618274890000|2021-04-13 00:48:10|675.62|671.62|675.27|671.27|675.64|671.64|675.27|671.27|24
1618274900000|2021-04-13 00:48:20|675.25|671.25|675.12|671.12|675.29|671.29|675.12|671.12|22
1618274910000|2021-04-13 00:48:30|675.11|671.11|675.17|671.17|675.2|671.2|675.11|671.11|18
1618274920000|2021-04-13 00:48:40|675.16|671.16|675.15|671.15|675.19|671.19|675.14|671.14|19
1618274930000|2021-04-13 00:48:50|675.16|671.16|675.1|671.1|675.22|671.22|675.1|671.1|22
1618274940000|2021-04-13 00:49:00|675.09|671.09|674.9|670.9|675.09|671.09|674.89|670.89|16
1618274950000|2021-04-13 00:49:10|674.88|670.88|674.86|670.86|674.9|670.9|674.83|670.83|26
1618274960000|2021-04-13 00:49:20|674.85|670.85|674.99|670.99|674.99|670.99|674.79|670.79|13
1618274970000|2021-04-13 00:49:30|675|671|675|671|675.04|671.04|674.95|670.95|20
1618274980000|2021-04-13 00:49:40|675.01|671.01|674.8|670.8|675.12|671.12|674.8|670.8|18
1618274990000|2021-04-13 00:49:50|674.81|670.81|674.25|670.25|674.81|670.81|674.22|670.22|24
1618275000000|2021-04-13 00:50:00|674.23|670.23|673.36|669.36|674.25|670.25|673.36|669.36|26
1618275010000|2021-04-13 00:50:10|673.4|669.4|673.64|669.64|673.64|669.64|673.4|669.4|32
1618275020000|2021-04-13 00:50:20|673.62|669.62|672.96|668.96|673.62|669.62|672.95|668.95|29
1618275030000|2021-04-13 00:50:30|672.94|668.94|672.93|668.93|672.95|668.95|672.85|668.85|21
1618275040000|2021-04-13 00:50:40|672.91|668.91|673.09|669.09|673.27|669.27|672.78|668.78|32
1618275050000|2021-04-13 00:50:50|673.12|669.12|673.34|669.34|673.34|669.34|673.12|669.12|26
1618275060000|2021-04-13 00:51:00|673.36|669.36|673.97|669.97|673.98|669.98|673.36|669.36|27
1618275070000|2021-04-13 00:51:10|673.96|669.96|674.15|670.15|674.24|670.24|673.73|669.73|20
1618275080000|2021-04-13 00:51:20|674.06|670.06|674.1|670.1|674.34|670.34|673.76|669.76|27
1618275090000|2021-04-13 00:51:30|674.11|670.11|673.14|669.14|674.14|670.14|673.14|669.14|31
1618275100000|2021-04-13 00:51:40|673.05|669.05|673.27|669.27|673.34|669.34|672.98|668.98|28
1618275110000|2021-04-13 00:51:50|673.31|669.31|673.2|669.2|673.31|669.31|673.18|669.18|27
1618275120000|2021-04-13 00:52:00|673.21|669.21|673.03|669.03|673.22|669.22|672.98|668.98|22
1618275130000|2021-04-13 00:52:10|673.02|669.02|673.53|669.53|673.53|669.53|673|669|32
1618275140000|2021-04-13 00:52:20|673.59|669.59|673.39|669.39|673.6|669.6|673.37|669.37|29
1618275150000|2021-04-13 00:52:30|673.41|669.41|673.27|669.27|673.49|669.49|673.23|669.23|18
1618275160000|2021-04-13 00:52:40|673.28|669.28|672.39|668.39|673.28|669.28|672.39|668.39|28
1618275170000|2021-04-13 00:52:50|672.36|668.36|672.2|668.2|672.61|668.61|671.72|667.72|34
1618275180000|2021-04-13 00:53:00|672.13|668.13|672.88|668.88|672.88|668.88|672.13|668.13|35
1618275190000|2021-04-13 00:53:10|672.9|668.9|672.46|668.46|672.91|668.91|672.43|668.43|28
1618275200000|2021-04-13 00:53:20|672.52|668.52|672.87|668.87|672.89|668.89|672.52|668.52|30
1618275210000|2021-04-13 00:53:30|672.82|668.82|672.9|668.9|672.93|668.93|672.81|668.81|26
1618275220000|2021-04-13 00:53:40|672.89|668.89|673.25|669.25|673.33|669.33|672.88|668.88|25
1618275230000|2021-04-13 00:53:50|673.24|669.24|673.11|669.11|673.33|669.33|673.06|669.06|22
1618275240000|2021-04-13 00:54:00|673.1|669.1|673.11|669.11|673.39|669.39|673.05|669.05|27
1618275250000|2021-04-13 00:54:10|673.12|669.12|673.51|669.51|673.54|669.54|673.1|669.1|32
1618275260000|2021-04-13 00:54:20|673.44|669.44|673.5|669.5|673.51|669.51|673.31|669.31|22
1618275270000|2021-04-13 00:54:30|673.54|669.54|673.63|669.63|673.7|669.7|673.53|669.53|29
1618275280000|2021-04-13 00:54:40|673.67|669.67|673.66|669.66|673.72|669.72|673.59|669.59|18
1618275290000|2021-04-13 00:54:50|673.67|669.67|674|670|674|670|673.67|669.67|22
1618275300000|2021-04-13 00:55:00|674.01|670.01|674.04|670.04|674.17|670.17|673.97|669.97|18
1618275310000|2021-04-13 00:55:10|674.06|670.06|673.81|669.81|674.07|670.07|673.81|669.81|15
1618275320000|2021-04-13 00:55:20|673.82|669.82|673.89|669.89|673.92|669.92|673.44|669.44|26
1618275330000|2021-04-13 00:55:30|673.88|669.88|674.05|670.05|674.05|670.05|673.76|669.76|28
1618275340000|2021-04-13 00:55:40|674.04|670.04|674.41|670.41|674.42|670.42|674.04|670.04|24
1618275350000|2021-04-13 00:55:50|674.4|670.4|674.41|670.41|674.42|670.42|674.4|670.4|8
1618275360000|2021-04-13 00:56:00|674.39|670.39|674.16|670.16|674.41|670.41|674.15|670.15|17
1618275370000|2021-04-13 00:56:10|674.15|670.15|674.06|670.06|674.15|670.15|673.84|669.84|25
1618275380000|2021-04-13 00:56:20|674.07|670.07|673.88|669.88|674.07|670.07|673.87|669.87|13
1618275390000|2021-04-13 00:56:30|673.87|669.87|673.87|669.87|673.87|669.87|673.87|669.87|1
1618275400000|2021-04-13 00:56:40|673.88|669.88|673.96|669.96|674.08|670.08|673.88|669.88|15
1618275410000|2021-04-13 00:56:50|674|670|674.19|670.19|674.19|670.19|673.99|669.99|14
1618275420000|2021-04-13 00:57:00|674.28|670.28|674.37|670.37|674.38|670.38|674.27|670.27|21
1618275430000|2021-04-13 00:57:10|674.36|670.36|674.39|670.39|674.39|670.39|674.35|670.35|13
1618275440000|2021-04-13 00:57:20|674.38|670.38|674.37|670.37|674.38|670.38|674.37|670.37|8
1618275450000|2021-04-13 00:57:30|674.45|670.45|675|671|675|671|674.45|670.45|24
1618275460000|2021-04-13 00:57:40|674.97|670.97|675.07|671.07|675.08|671.08|674.97|670.97|8
1618275470000|2021-04-13 00:57:50|675.08|671.08|675.22|671.22|675.23|671.23|675.04|671.04|14
1618275480000|2021-04-13 00:58:00|675.25|671.25|675.1|671.1|675.26|671.26|674.98|670.98|16
1618275490000|2021-04-13 00:58:10|675.13|671.13|675.14|671.14|675.16|671.16|675.07|671.07|13
1618275500000|2021-04-13 00:58:20|675.16|671.16|674.97|670.97|675.23|671.23|674.94|670.94|20
1618275510000|2021-04-13 00:58:30|674.98|670.98|674.84|670.84|675.04|671.04|674.83|670.83|6
1618275520000|2021-04-13 00:58:40|674.83|670.83|674.85|670.85|674.88|670.88|674.77|670.77|28
1618275530000|2021-04-13 00:58:50|674.86|670.86|674.9|670.9|674.94|670.94|674.84|670.84|16
1618275540000|2021-04-13 00:59:00|674.91|670.91|674.85|670.85|675.04|671.04|674.8|670.8|26
1618275550000|2021-04-13 00:59:10|674.88|670.88|674.93|670.93|674.94|670.94|674.86|670.86|20
1618275560000|2021-04-13 00:59:20|675.02|671.02|674.81|670.81|675.02|671.02|674.77|670.77|30
1618275570000|2021-04-13 00:59:30|674.78|670.78|674.87|670.87|674.88|670.88|674.69|670.69|21
1618275580000|2021-04-13 00:59:40|674.85|670.85|674.78|670.78|675|671|674.76|670.76|26
1618275590000|2021-04-13 00:59:50|674.76|670.76|674.83|670.83|674.84|670.84|674.73|670.73|25
1618275600000|2021-04-13 01:00:00|674.8|670.8|674.8|670.8|674.89|670.89|674.77|670.77|23
1618275610000|2021-04-13 01:00:10|674.78|670.78|674.42|670.42|674.78|670.78|674.42|670.42|27
1618275620000|2021-04-13 01:00:20|674.43|670.43|674.22|670.22|674.43|670.43|674.22|670.22|20
1618275630000|2021-04-13 01:00:30|674.21|670.21|673.9|669.9|674.22|670.22|673.9|669.9|26
1618275640000|2021-04-13 01:00:40|673.89|669.89|673.89|669.89|674.06|670.06|673.87|669.87|26
1618275650000|2021-04-13 01:00:50|673.88|669.88|673.86|669.86|673.88|669.88|673.76|669.76|20
1618275660000|2021-04-13 01:01:00|673.85|669.85|674.47|670.47|674.47|670.47|673.85|669.85|22
1618275670000|2021-04-13 01:01:10|674.48|670.48|674.36|670.36|674.54|670.54|674.35|670.35|25
1618275680000|2021-04-13 01:01:20|674.32|670.32|674.68|670.68|674.73|670.73|674.31|670.31|32
1618275690000|2021-04-13 01:01:30|674.67|670.67|674.63|670.63|674.7|670.7|674.61|670.61|17
1618275700000|2021-04-13 01:01:40|674.64|670.64|675.19|671.19|675.19|671.19|674.6|670.6|29
1618275710000|2021-04-13 01:01:50|675.15|671.15|675.11|671.11|675.19|671.19|675.11|671.11|11
1618275720000|2021-04-13 01:02:00|675.19|671.19|675.24|671.24|675.24|671.24|675.17|671.17|11
1618275730000|2021-04-13 01:02:10|675.25|671.25|675.21|671.21|675.3|671.3|675.17|671.17|19
1618275740000|2021-04-13 01:02:20|675.22|671.22|675.27|671.27|675.31|671.31|675.22|671.22|14
1618275750000|2021-04-13 01:02:30|675.28|671.28|675.16|671.16|675.28|671.28|675.1|671.1|12
1618275760000|2021-04-13 01:02:40|675.09|671.09|675.17|671.17|675.3|671.3|675.09|671.09|23
1618275770000|2021-04-13 01:02:50|675.18|671.18|674.87|670.87|675.2|671.2|674.81|670.81|25
1618275780000|2021-04-13 01:03:00|674.78|670.78|674.4|670.4|674.82|670.82|674.4|670.4|31
1618275790000|2021-04-13 01:03:10|674.41|670.41|674.14|670.14|674.6|670.6|674.1|670.1|30
1618275800000|2021-04-13 01:03:20|674.13|670.13|673.74|669.74|674.13|670.13|673.53|669.53|21
1618275810000|2021-04-13 01:03:30|673.78|669.78|673.94|669.94|674.03|670.03|673.55|669.55|28
1618275820000|2021-04-13 01:03:40|673.9|669.9|673.69|669.69|673.93|669.93|673.5|669.5|24
1618275830000|2021-04-13 01:03:50|673.71|669.71|673.55|669.55|673.79|669.79|673.55|669.55|26
1618275840000|2021-04-13 01:04:00|673.57|669.57|673.79|669.79|673.79|669.79|673.49|669.49|22
1618275850000|2021-04-13 01:04:10|673.78|669.78|673.38|669.38|673.79|669.79|673.25|669.25|24
1618275860000|2021-04-13 01:04:20|673.32|669.32|673.54|669.54|673.56|669.56|673.23|669.23|32
1618275870000|2021-04-13 01:04:30|673.55|669.55|673.22|669.22|673.55|669.55|673.22|669.22|21
1618275880000|2021-04-13 01:04:40|673.23|669.23|673.08|669.08|673.23|669.23|673.08|669.08|22
1618275890000|2021-04-13 01:04:50|673.18|669.18|673.27|669.27|673.28|669.28|673.16|669.16|21
1618275900000|2021-04-13 01:05:00|673.26|669.26|673.21|669.21|673.52|669.52|673.18|669.18|28
1618275910000|2021-04-13 01:05:10|673.15|669.15|673.09|669.09|673.23|669.23|673.05|669.05|28
1618275920000|2021-04-13 01:05:20|673.05|669.05|672.9|668.9|673.11|669.11|672.89|668.89|26
1618275930000|2021-04-13 01:05:30|672.89|668.89|673.1|669.1|673.11|669.11|672.78|668.78|26
1618275940000|2021-04-13 01:05:40|673.11|669.11|673.01|669.01|673.13|669.13|672.99|668.99|25
1618275950000|2021-04-13 01:05:50|673|669|673.07|669.07|673.1|669.1|672.98|668.98|22
1618275960000|2021-04-13 01:06:00|673.05|669.05|672.9|668.9|673.07|669.07|672.87|668.87|22
1618275970000|2021-04-13 01:06:10|672.94|668.94|673.16|669.16|673.25|669.25|672.88|668.88|32
1618275980000|2021-04-13 01:06:20|673.15|669.15|673.02|669.02|673.15|669.15|672.97|668.97|23
1618275990000|2021-04-13 01:06:30|673.03|669.03|672.98|668.98|673.03|669.03|672.98|668.98|18
1618276000000|2021-04-13 01:06:40|672.99|668.99|673.07|669.07|673.08|669.08|672.99|668.99|15
1618276010000|2021-04-13 01:06:50|673.08|669.08|673.15|669.15|673.18|669.18|673.06|669.06|14
1618276020000|2021-04-13 01:07:00|673.14|669.14|672.91|668.91|673.14|669.14|672.88|668.88|15
1618276030000|2021-04-13 01:07:10|673.06|669.06|672.66|668.66|673.15|669.15|672.66|668.66|32
1618276040000|2021-04-13 01:07:20|672.78|668.78|672.65|668.65|672.78|668.78|672.64|668.64|23
1618276050000|2021-04-13 01:07:30|672.67|668.67|672.45|668.45|672.68|668.68|672.45|668.45|17
1618276060000|2021-04-13 01:07:40|672.46|668.46|672.45|668.45|672.47|668.47|672.44|668.44|8
1618276070000|2021-04-13 01:07:50|672.44|668.44|672.44|668.44|672.45|668.45|672.43|668.43|11
1618276080000|2021-04-13 01:08:00|672.45|668.45|672.56|668.56|672.64|668.64|672.44|668.44|20
1618276090000|2021-04-13 01:08:10|672.47|668.47|672.53|668.53|672.54|668.54|672.47|668.47|24
1618276100000|2021-04-13 01:08:20|672.52|668.52|672.39|668.39|672.53|668.53|672.39|668.39|13
1618276110000|2021-04-13 01:08:30|672.4|668.4|672.3|668.3|672.52|668.52|672.29|668.29|24
1618276120000|2021-04-13 01:08:40|672.24|668.24|672.23|668.23|672.31|668.31|672.22|668.22|20
1618276130000|2021-04-13 01:08:50|672.25|668.25|672.29|668.29|672.31|668.31|672.14|668.14|29
1618276140000|2021-04-13 01:09:00|672.33|668.33|672.14|668.14|672.36|668.36|672.14|668.14|21
1618276150000|2021-04-13 01:09:10|672.15|668.15|671.7|667.7|672.15|668.15|671.7|667.7|21
1618276160000|2021-04-13 01:09:20|671.64|667.64|671.85|667.85|671.99|667.99|671.63|667.63|33
1618276170000|2021-04-13 01:09:30|671.9|667.9|672.23|668.23|672.31|668.31|671.8|667.8|24
1618276180000|2021-04-13 01:09:40|672.19|668.19|672.13|668.13|672.23|668.23|672.09|668.09|18
1618276190000|2021-04-13 01:09:50|672.23|668.23|671.97|667.97|672.31|668.31|671.93|667.93|19
1618276200000|2021-04-13 01:10:00|671.98|667.98|672.26|668.26|672.3|668.3|671.91|667.91|22
1618276210000|2021-04-13 01:10:10|672.3|668.3|672.34|668.34|672.5|668.5|672.18|668.18|26
1618276220000|2021-04-13 01:10:20|672.35|668.35|672.75|668.75|672.76|668.76|672.35|668.35|21
1618276230000|2021-04-13 01:10:30|672.76|668.76|672.81|668.81|672.81|668.81|672.72|668.72|13
1618276240000|2021-04-13 01:10:40|672.8|668.8|672.8|668.8|672.8|668.8|672.78|668.78|6
1618276250000|2021-04-13 01:10:50|672.79|668.79|672.44|668.44|672.79|668.79|672.38|668.38|26
1618276260000|2021-04-13 01:11:00|672.45|668.45|672.41|668.41|672.45|668.45|672.34|668.34|26
1618276270000|2021-04-13 01:11:10|672.4|668.4|672.09|668.09|672.41|668.41|672.09|668.09|31
1618276280000|2021-04-13 01:11:20|672.08|668.08|672.03|668.03|672.15|668.15|671.91|667.91|26
1618276290000|2021-04-13 01:11:30|672.02|668.02|671.98|667.98|672.03|668.03|671.81|667.81|30
1618276300000|2021-04-13 01:11:40|671.97|667.97|671.93|667.93|671.97|667.97|671.86|667.86|25
1618276310000|2021-04-13 01:11:50|671.92|667.92|672.12|668.12|672.13|668.13|671.92|667.92|24
1618276320000|2021-04-13 01:12:00|672.14|668.14|672.54|668.54|672.54|668.54|672.14|668.14|23
1618276330000|2021-04-13 01:12:10|672.56|668.56|672.82|668.82|672.85|668.85|672.54|668.54|17
1618276340000|2021-04-13 01:12:20|672.81|668.81|672.84|668.84|672.84|668.84|672.81|668.81|6
1618276350000|2021-04-13 01:12:30|672.82|668.82|672.68|668.68|672.82|668.82|672.44|668.44|25
1618276360000|2021-04-13 01:12:40|672.41|668.41|672.3|668.3|672.42|668.42|672.28|668.28|17
1618276370000|2021-04-13 01:12:50|672.31|668.31|672.24|668.24|672.37|668.37|672.06|668.06|28
1618276380000|2021-04-13 01:13:00|672.25|668.25|672.28|668.28|672.3|668.3|672.09|668.09|31
1618276390000|2021-04-13 01:13:10|672.27|668.27|672.41|668.41|672.42|668.42|672.17|668.17|29
1618276400000|2021-04-13 01:13:20|672.44|668.44|672.71|668.71|672.72|668.72|672.42|668.42|22
1618276410000|2021-04-13 01:13:30|672.7|668.7|672.79|668.79|672.84|668.84|672.7|668.7|23
1618276420000|2021-04-13 01:13:40|672.82|668.82|672.8|668.8|672.84|668.84|672.79|668.79|19
1618276430000|2021-04-13 01:13:50|672.85|668.85|672.86|668.86|672.87|668.87|672.83|668.83|8
1618276440000|2021-04-13 01:14:00|672.85|668.85|672.9|668.9|672.9|668.9|672.85|668.85|11
1618276450000|2021-04-13 01:14:10|672.89|668.89|672.94|668.94|672.94|668.94|672.89|668.89|10
1618276460000|2021-04-13 01:14:20|672.93|668.93|672.86|668.86|673.01|669.01|672.85|668.85|22
1618276470000|2021-04-13 01:14:30|672.84|668.84|672.45|668.45|672.85|668.85|672.39|668.39|18
1618276480000|2021-04-13 01:14:40|672.46|668.46|672.29|668.29|672.46|668.46|672.26|668.26|11
1618276490000|2021-04-13 01:14:50|672.3|668.3|672.07|668.07|672.31|668.31|672.07|668.07|19
1618276500000|2021-04-13 01:15:00|672.02|668.02|671.74|667.74|672.03|668.03|671.7|667.7|27
1618276510000|2021-04-13 01:15:10|671.76|667.76|671.53|667.53|671.76|667.76|671.51|667.51|27
1618276520000|2021-04-13 01:15:20|671.54|667.54|671.44|667.44|671.58|667.58|671.42|667.42|11
1618276530000|2021-04-13 01:15:30|671.45|667.45|671.62|667.62|671.72|667.72|671.45|667.45|29
1618276540000|2021-04-13 01:15:40|671.68|667.68|671.54|667.54|671.71|667.71|671.52|667.52|22
1618276550000|2021-04-13 01:15:50|671.52|667.52|671.42|667.42|671.58|667.58|671.41|667.41|28
1618276560000|2021-04-13 01:16:00|671.41|667.41|671.47|667.47|671.59|667.59|671.4|667.4|25
1618276570000|2021-04-13 01:16:10|671.48|667.48|671.53|667.53|671.6|667.6|671.48|667.48|25
1618276580000|2021-04-13 01:16:20|671.54|667.54|671.31|667.31|671.56|667.56|671.28|667.28|15
1618276590000|2021-04-13 01:16:30|671.32|667.32|671.16|667.16|671.32|667.32|671.16|667.16|19
1618276600000|2021-04-13 01:16:40|671.13|667.13|670.99|666.99|671.13|667.13|670.96|666.96|11
1618276610000|2021-04-13 01:16:50|671|667|671.04|667.04|671.13|667.13|670.97|666.97|19
1618276620000|2021-04-13 01:17:00|671.08|667.08|671.22|667.22|671.24|667.24|671.07|667.07|27
1618276630000|2021-04-13 01:17:10|671.21|667.21|671.1|667.1|671.29|667.29|670.99|666.99|23
1618276640000|2021-04-13 01:17:20|671.01|667.01|671.21|667.21|671.27|667.27|671.01|667.01|24
1618276650000|2021-04-13 01:17:30|671.24|667.24|671.24|667.24|671.3|667.3|671.18|667.18|20
1618276660000|2021-04-13 01:17:40|671.23|667.23|671.28|667.28|671.31|667.31|670.97|666.97|22
1618276670000|2021-04-13 01:17:50|671.27|667.27|671.33|667.33|671.39|667.39|671.22|667.22|21
1618276680000|2021-04-13 01:18:00|671.34|667.34|671.16|667.16|671.37|667.37|671.05|667.05|23
1618276690000|2021-04-13 01:18:10|671.17|667.17|670.86|666.86|671.22|667.22|670.86|666.86|27
1618276700000|2021-04-13 01:18:20|670.89|666.89|670.49|666.49|670.89|666.89|670.49|666.49|26
1618276710000|2021-04-13 01:18:30|670.5|666.5|669.97|665.97|670.52|666.52|669.96|665.96|20
1618276720000|2021-04-13 01:18:40|669.99|665.99|670.01|666.01|670.1|666.1|669.87|665.87|32
1618276730000|2021-04-13 01:18:50|670.02|666.02|670.01|666.01|670.06|666.06|669.89|665.89|26
1618276740000|2021-04-13 01:19:00|670.03|666.03|670.29|666.29|670.33|666.33|670.03|666.03|24
1618276750000|2021-04-13 01:19:10|670.34|666.34|670.31|666.31|670.34|666.34|670.14|666.14|23
1618276760000|2021-04-13 01:19:20|670.3|666.3|670|666|670.3|666.3|670|666|20
1618276770000|2021-04-13 01:19:30|670.02|666.02|669.83|665.83|670.06|666.06|669.83|665.83|25
1618276780000|2021-04-13 01:19:40|669.82|665.82|669.54|665.54|669.83|665.83|669.54|665.54|24
1618276790000|2021-04-13 01:19:50|669.53|665.53|669.07|665.07|669.56|665.56|669.07|665.07|16
1618276800000|2021-04-13 01:20:00|669.08|665.08|669.69|665.69|669.7|665.7|669.08|665.08|28
1618276810000|2021-04-13 01:20:10|669.7|665.7|669.77|665.77|669.8|665.8|669.67|665.67|21
1618276820000|2021-04-13 01:20:20|669.8|665.8|670.52|666.52|670.56|666.56|669.8|665.8|27
1618276830000|2021-04-13 01:20:30|670.55|666.55|670.66|666.66|670.67|666.67|670.55|666.55|8
1618276840000|2021-04-13 01:20:40|670.67|666.67|670.38|666.38|670.67|666.67|670.38|666.38|22
1618276850000|2021-04-13 01:20:50|670.25|666.25|670.42|666.42|670.42|666.42|669.99|665.99|27
1618276860000|2021-04-13 01:21:00|670.46|666.46|670.34|666.34|670.47|666.47|670.05|666.05|28
1618276870000|2021-04-13 01:21:10|670.35|666.35|671.06|667.06|671.06|667.06|670.35|666.35|24
1618276880000|2021-04-13 01:21:20|671.05|667.05|670.86|666.86|671.1|667.1|670.86|666.86|18
1618276890000|2021-04-13 01:21:30|671|667|670.74|666.74|671.09|667.09|670.62|666.62|29
1618276900000|2021-04-13 01:21:40|670.76|666.76|671.08|667.08|671.08|667.08|670.7|666.7|29
1618276910000|2021-04-13 01:21:50|671.09|667.09|670.95|666.95|671.09|667.09|670.84|666.84|27
1618276920000|2021-04-13 01:22:00|670.97|666.97|670.99|666.99|671.02|667.02|670.95|666.95|19
1618276930000|2021-04-13 01:22:10|671|667|671.11|667.11|671.11|667.11|670.99|666.99|14
1618276950000|2021-04-13 01:22:30|671.1|667.1|671|667|671.1|667.1|670.93|666.93|19
1618276960000|2021-04-13 01:22:40|671.01|667.01|670.91|666.91|671.01|667.01|670.88|666.88|20
1618276970000|2021-04-13 01:22:50|670.9|666.9|670.86|666.86|670.92|666.92|670.86|666.86|20
1618276980000|2021-04-13 01:23:00|670.88|666.88|671.01|667.01|671.01|667.01|670.82|666.82|20
1618276990000|2021-04-13 01:23:10|671|667|670.93|666.93|671.04|667.04|670.86|666.86|30
1618277000000|2021-04-13 01:23:20|670.92|666.92|670.88|666.88|670.94|666.94|670.86|666.86|22
1618277010000|2021-04-13 01:23:30|670.87|666.87|670.96|666.96|670.96|666.96|670.85|666.85|19
1618277020000|2021-04-13 01:23:40|670.97|666.97|671.14|667.14|671.14|667.14|670.97|666.97|14
1618277030000|2021-04-13 01:23:50|671.11|667.11|671.23|667.23|671.24|667.24|671.11|667.11|20
1618277040000|2021-04-13 01:24:00|671.24|667.24|671.1|667.1|671.25|667.25|671.1|667.1|8
1618277050000|2021-04-13 01:24:10|671.15|667.15|671.27|667.27|671.29|667.29|671.1|667.1|12
1618277060000|2021-04-13 01:24:20|671.71|667.71|671.7|667.7|671.72|667.72|671.69|667.69|7
1618277070000|2021-04-13 01:24:30|671.69|667.69|671.71|667.71|671.72|667.72|671.69|667.69|9
1618277080000|2021-04-13 01:24:40|671.84|667.84|672.05|668.05|672.05|668.05|671.84|667.84|22
1618277090000|2021-04-13 01:24:50|672.08|668.08|672.11|668.11|672.12|668.12|672.07|668.07|22
1618277100000|2021-04-13 01:25:00|672.13|668.13|671.92|667.92|672.16|668.16|671.92|667.92|14
1618277110000|2021-04-13 01:25:10|671.93|667.93|671.48|667.48|671.95|667.95|671.42|667.42|27
1618277120000|2021-04-13 01:25:20|671.5|667.5|671.49|667.49|671.51|667.51|671.44|667.44|13
1618277130000|2021-04-13 01:25:30|671.52|667.52|671.65|667.65|671.68|667.68|671.51|667.51|15
1618277140000|2021-04-13 01:25:40|671.68|667.68|671.63|667.63|671.68|667.68|671.61|667.61|17
1618277150000|2021-04-13 01:25:50|671.62|667.62|671.7|667.7|671.72|667.72|671.61|667.61|13
1618277160000|2021-04-13 01:26:00|671.64|667.64|671.66|667.66|671.68|667.68|671.61|667.61|19
1618277170000|2021-04-13 01:26:10|671.65|667.65|671.48|667.48|671.67|667.67|671.47|667.47|17
1618277180000|2021-04-13 01:26:20|671.47|667.47|671.27|667.27|671.48|667.48|671.21|667.21|19
1618277190000|2021-04-13 01:26:30|671.29|667.29|671.28|667.28|671.32|667.32|671.27|667.27|15
1618277200000|2021-04-13 01:26:40|671.29|667.29|671.2|667.2|671.34|667.34|671.19|667.19|24
1618277210000|2021-04-13 01:26:50|671.19|667.19|671.29|667.29|671.29|667.29|671.19|667.19|11
1618277220000|2021-04-13 01:27:00|671.34|667.34|671.4|667.4|671.5|667.5|671.26|667.26|22
1618277230000|2021-04-13 01:27:10|671.41|667.41|671.34|667.34|671.44|667.44|671.34|667.34|19
1618277240000|2021-04-13 01:27:20|671.26|667.26|671.04|667.04|671.29|667.29|671.04|667.04|15
1618277250000|2021-04-13 01:27:30|671.03|667.03|671.02|667.02|671.18|667.18|670.98|666.98|18
1618277260000|2021-04-13 01:27:40|670.92|666.92|671.03|667.03|671.05|667.05|670.92|666.92|26
1618277270000|2021-04-13 01:27:50|671.04|667.04|670.99|666.99|671.04|667.04|670.92|666.92|20
1618277280000|2021-04-13 01:28:00|671|667|671.3|667.3|671.36|667.36|670.93|666.93|24
1618277290000|2021-04-13 01:28:10|671.32|667.32|671.25|667.25|671.32|667.32|671.17|667.17|19
1618277300000|2021-04-13 01:28:20|671.26|667.26|670.95|666.95|671.28|667.28|670.91|666.91|24
1618277310000|2021-04-13 01:28:30|670.92|666.92|671.09|667.09|671.12|667.12|670.81|666.81|23
1618277320000|2021-04-13 01:28:40|670.99|666.99|670.91|666.91|671.09|667.09|670.86|666.86|29
1618277330000|2021-04-13 01:28:50|670.98|666.98|670.76|666.76|670.98|666.98|670.74|666.74|20
1618277340000|2021-04-13 01:29:00|670.78|666.78|670.89|666.89|670.99|666.99|670.76|666.76|26
1618277350000|2021-04-13 01:29:10|670.88|666.88|670.74|666.74|670.89|666.89|670.66|666.66|25
1618277360000|2021-04-13 01:29:20|670.7|666.7|670.58|666.58|670.8|666.8|670.48|666.48|20
1618277370000|2021-04-13 01:29:30|670.59|666.59|670.83|666.83|670.83|666.83|670.55|666.55|24
1618277380000|2021-04-13 01:29:40|670.76|666.76|670.64|666.64|670.82|666.82|670.64|666.64|27
1618277390000|2021-04-13 01:29:50|670.65|666.65|670.75|666.75|670.75|666.75|670.65|666.65|26
1618277400000|2021-04-13 01:30:00|670.76|666.76|671.25|667.25|671.4|667.4|670.76|666.76|27
1618277410000|2021-04-13 01:30:10|671.27|667.27|671.21|667.21|671.4|667.4|671.19|667.19|29
1618277420000|2021-04-13 01:30:20|671.24|667.24|671.32|667.32|671.33|667.33|671.24|667.24|15
1618277430000|2021-04-13 01:30:30|671.31|667.31|671.25|667.25|671.34|667.34|671.25|667.25|20
1618277440000|2021-04-13 01:30:40|671.13|667.13|671.22|667.22|671.22|667.22|671|667|22
1618277450000|2021-04-13 01:30:50|671.23|667.23|671.33|667.33|671.33|667.33|671.22|667.22|16
1618277460000|2021-04-13 01:31:00|671.34|667.34|671.33|667.33|671.36|667.36|671.32|667.32|10
1618277470000|2021-04-13 01:31:10|671.32|667.32|671.39|667.39|671.42|667.42|671.18|667.18|27
1618277480000|2021-04-13 01:31:20|671.42|667.42|671.33|667.33|671.43|667.43|671.31|667.31|20
1618277490000|2021-04-13 01:31:30|671.38|667.38|671.52|667.52|671.53|667.53|671.35|667.35|16
1618277500000|2021-04-13 01:31:40|671.51|667.51|671.5|667.5|671.55|667.55|671.5|667.5|18
1618277510000|2021-04-13 01:31:50|671.51|667.51|671.59|667.59|671.59|667.59|671.49|667.49|12
1618277520000|2021-04-13 01:32:00|671.58|667.58|672.01|668.01|672.01|668.01|671.58|667.58|19
1618277530000|2021-04-13 01:32:10|671.96|667.96|672.03|668.03|672.08|668.08|671.93|667.93|16
1618277540000|2021-04-13 01:32:20|672.1|668.1|671.87|667.87|672.13|668.13|671.69|667.69|17
1618277550000|2021-04-13 01:32:30|671.88|667.88|671.73|667.73|671.9|667.9|671.62|667.62|15
1618277560000|2021-04-13 01:32:40|671.74|667.74|671.69|667.69|671.75|667.75|671.68|667.68|19
1618277570000|2021-04-13 01:32:50|671.71|667.71|671.67|667.67|671.72|667.72|671.67|667.67|20
1618277580000|2021-04-13 01:33:00|671.68|667.68|671.69|667.69|671.7|667.7|671.67|667.67|12
1618277590000|2021-04-13 01:33:10|671.7|667.7|671.88|667.88|671.88|667.88|671.69|667.69|14
1618277600000|2021-04-13 01:33:20|671.87|667.87|671.94|667.94|672.04|668.04|671.87|667.87|21
1618277610000|2021-04-13 01:33:30|671.95|667.95|672|668|672|668|671.9|667.9|20
1618277620000|2021-04-13 01:33:40|672.08|668.08|672.13|668.13|672.15|668.15|672.06|668.06|10
1618277630000|2021-04-13 01:33:50|672.14|668.14|672.05|668.05|672.22|668.22|672.05|668.05|15
1618277640000|2021-04-13 01:34:00|672.06|668.06|672.16|668.16|672.17|668.17|672.06|668.06|23
1618277650000|2021-04-13 01:34:10|672.17|668.17|672.16|668.16|672.17|668.17|672.14|668.14|8
1618277660000|2021-04-13 01:34:20|672.15|668.15|671.77|667.77|672.16|668.16|671.77|667.77|26
1618277670000|2021-04-13 01:34:30|671.76|667.76|671.76|667.76|671.82|667.82|671.74|667.74|14
1618277680000|2021-04-13 01:34:40|671.75|667.75|671.71|667.71|671.83|667.83|671.61|667.61|26
1618277690000|2021-04-13 01:34:50|671.72|667.72|671.58|667.58|671.72|667.72|671.55|667.55|27
1618277700000|2021-04-13 01:35:00|671.54|667.54|671.77|667.77|671.81|667.81|671.54|667.54|19
1618277710000|2021-04-13 01:35:10|671.78|667.78|671.59|667.59|671.78|667.78|671.53|667.53|27
1618277720000|2021-04-13 01:35:20|671.7|667.7|671.66|667.66|671.7|667.7|671.38|667.38|27
1618277730000|2021-04-13 01:35:30|671.52|667.52|671.56|667.56|671.66|667.66|671.45|667.45|22
1618277740000|2021-04-13 01:35:40|671.6|667.6|671.29|667.29|671.66|667.66|671.29|667.29|28
1618277750000|2021-04-13 01:35:50|671.23|667.23|671.14|667.14|671.29|667.29|671.13|667.13|22
1618277760000|2021-04-13 01:36:00|671.13|667.13|671.07|667.07|671.13|667.13|670.93|666.93|8
1618277770000|2021-04-13 01:36:10|671.1|667.1|671.4|667.4|671.66|667.66|671.1|667.1|30
1618277780000|2021-04-13 01:36:20|671.42|667.42|671.37|667.37|671.5|667.5|671.33|667.33|25
1618277790000|2021-04-13 01:36:30|671.39|667.39|671.44|667.44|671.59|667.59|671.38|667.38|28
1618277800000|2021-04-13 01:36:40|671.45|667.45|671.59|667.59|671.59|667.59|671.45|667.45|16
1618277810000|2021-04-13 01:36:50|671.58|667.58|671.57|667.57|671.64|667.64|671.53|667.53|23
1618277820000|2021-04-13 01:37:00|671.58|667.58|671.84|667.84|671.85|667.85|671.56|667.56|22
1618277830000|2021-04-13 01:37:10|671.83|667.83|672.19|668.19|672.23|668.23|671.83|667.83|30
1618277840000|2021-04-13 01:37:20|672.2|668.2|672.18|668.18|672.22|668.22|671.88|667.88|14
1618277850000|2021-04-13 01:37:30|672.15|668.15|672.18|668.18|672.23|668.23|672.15|668.15|13
1618277860000|2021-04-13 01:37:40|671.95|667.95|672.12|668.12|672.26|668.26|671.95|667.95|21
1618277870000|2021-04-13 01:37:50|672.15|668.15|671.79|667.79|672.21|668.21|671.79|667.79|21
1618277880000|2021-04-13 01:38:00|671.67|667.67|671.78|667.78|671.83|667.83|671.67|667.67|16
1618277890000|2021-04-13 01:38:10|671.77|667.77|671.82|667.82|671.85|667.85|671.76|667.76|14
1618277900000|2021-04-13 01:38:20|671.81|667.81|671.4|667.4|671.81|667.81|671.4|667.4|22
1618277910000|2021-04-13 01:38:30|671.35|667.35|671.25|667.25|671.37|667.37|671.21|667.21|16
1618277920000|2021-04-13 01:38:40|671.27|667.27|671.42|667.42|671.42|667.42|671.24|667.24|26
1618277930000|2021-04-13 01:38:50|671.41|667.41|671.44|667.44|671.46|667.46|671.39|667.39|16
1618277940000|2021-04-13 01:39:00|671.45|667.45|671.73|667.73|671.75|667.75|671.45|667.45|18
1618277950000|2021-04-13 01:39:10|671.75|667.75|671.64|667.64|671.88|667.88|671.64|667.64|16
1618277960000|2021-04-13 01:39:20|671.51|667.51|671.9|667.9|672.04|668.04|671.51|667.51|21
1618277970000|2021-04-13 01:39:30|671.89|667.89|671.99|667.99|672|668|671.89|667.89|10
1618277980000|2021-04-13 01:39:40|672|668|672.01|668.01|672.01|668.01|671.99|667.99|11
1618277990000|2021-04-13 01:39:50|672|668|672.02|668.02|672.05|668.05|672|668|8
1618278000000|2021-04-13 01:40:00|672.03|668.03|672|668|672.04|668.04|671.99|667.99|13
1618278010000|2021-04-13 01:40:10|672.02|668.02|672.05|668.05|672.05|668.05|672.02|668.02|2
1618278020000|2021-04-13 01:40:20|672.06|668.06|672.3|668.3|672.43|668.43|672.05|668.05|12
1618278030000|2021-04-13 01:40:30|672.36|668.36|672.35|668.35|672.47|668.47|672.3|668.3|29
1618278040000|2021-04-13 01:40:40|672.38|668.38|672.51|668.51|672.52|668.52|672.32|668.32|22
1618278050000|2021-04-13 01:40:50|672.54|668.54|672.58|668.58|672.58|668.58|672.51|668.51|20
1618278060000|2021-04-13 01:41:00|672.57|668.57|672.63|668.63|672.67|668.67|672.56|668.56|21
1618278070000|2021-04-13 01:41:10|672.62|668.62|672.7|668.7|672.7|668.7|672.61|668.61|23
1618278080000|2021-04-13 01:41:20|672.69|668.69|672.86|668.86|672.86|668.86|672.69|668.69|19
1618278090000|2021-04-13 01:41:30|672.83|668.83|673.19|669.19|673.26|669.26|672.83|668.83|21
1618278100000|2021-04-13 01:41:40|673.2|669.2|673.2|669.2|673.27|669.27|673.19|669.19|19
1618278110000|2021-04-13 01:41:50|673.22|669.22|672.64|668.64|673.22|669.22|672.64|668.64|27
1618278120000|2021-04-13 01:42:00|672.66|668.66|672.63|668.63|672.67|668.67|672.4|668.4|26
1618278130000|2021-04-13 01:42:10|672.61|668.61|672.48|668.48|672.69|668.69|672.39|668.39|27
1618278140000|2021-04-13 01:42:20|672.46|668.46|672.51|668.51|672.56|668.56|672.44|668.44|26
1618278150000|2021-04-13 01:42:30|672.52|668.52|672.51|668.51|672.55|668.55|672.46|668.46|23
1618278160000|2021-04-13 01:42:40|672.49|668.49|672.42|668.42|672.55|668.55|672.27|668.27|20
1618278170000|2021-04-13 01:42:50|672.33|668.33|672.34|668.34|672.52|668.52|672.31|668.31|23
1618278180000|2021-04-13 01:43:00|672.35|668.35|672.45|668.45|672.45|668.45|672.31|668.31|23
1618278190000|2021-04-13 01:43:10|672.44|668.44|672.74|668.74|672.76|668.76|672.44|668.44|15
1618278200000|2021-04-13 01:43:20|672.79|668.79|672.96|668.96|672.97|668.97|672.76|668.76|13
1618278210000|2021-04-13 01:43:30|672.97|668.97|673.14|669.14|673.19|669.19|672.87|668.87|23
1618278220000|2021-04-13 01:43:40|673.25|669.25|673.18|669.18|673.26|669.26|673.14|669.14|14
1618278230000|2021-04-13 01:43:50|673.22|669.22|673.28|669.28|673.37|669.37|673.15|669.15|20
1618278240000|2021-04-13 01:44:00|673.27|669.27|673.92|669.92|673.92|669.92|673.27|669.27|27
1618278250000|2021-04-13 01:44:10|674.06|670.06|674.43|670.43|674.43|670.43|674.06|670.06|21
1618278260000|2021-04-13 01:44:20|674.41|670.41|674.02|670.02|674.56|670.56|674.02|670.02|21
1618278270000|2021-04-13 01:44:30|674.01|670.01|674.16|670.16|674.21|670.21|673.98|669.98|28
1618278280000|2021-04-13 01:44:40|674.17|670.17|673.79|669.79|674.17|670.17|673.79|669.79|30
1618278290000|2021-04-13 01:44:50|673.77|669.77|673.48|669.48|673.84|669.84|673.48|669.48|29
1618278300000|2021-04-13 01:45:00|673.47|669.47|673.83|669.83|673.88|669.88|673.47|669.47|28
1618278310000|2021-04-13 01:45:10|673.82|669.82|673.92|669.92|673.93|669.93|673.82|669.82|22
1618278320000|2021-04-13 01:45:20|673.91|669.91|673.87|669.87|673.97|669.97|673.84|669.84|27
1618278330000|2021-04-13 01:45:30|673.89|669.89|673.9|669.9|673.91|669.91|673.86|669.86|25
1618278340000|2021-04-13 01:45:40|673.88|669.88|673.78|669.78|673.96|669.96|673.72|669.72|24
1618278350000|2021-04-13 01:45:50|673.89|669.89|673.82|669.82|673.89|669.89|673.81|669.81|26
1618278360000|2021-04-13 01:46:00|673.81|669.81|673.82|669.82|673.86|669.86|673.81|669.81|22
1618278370000|2021-04-13 01:46:10|673.83|669.83|673.19|669.19|673.83|669.83|673.19|669.19|27
1618278380000|2021-04-13 01:46:20|673.16|669.16|673.11|669.11|673.18|669.18|673|669|20
1618278390000|2021-04-13 01:46:30|673.16|669.16|673.33|669.33|673.39|669.39|673.16|669.16|30
1618278400000|2021-04-13 01:46:40|673.32|669.32|673.44|669.44|673.47|669.47|673.21|669.21|27
1618278410000|2021-04-13 01:46:50|673.45|669.45|673.37|669.37|673.59|669.59|673.23|669.23|30
1618278420000|2021-04-13 01:47:00|673.39|669.39|673.79|669.79|673.79|669.79|673.33|669.33|29
1618278430000|2021-04-13 01:47:10|673.77|669.77|673.79|669.79|673.79|669.79|673.4|669.4|21
1618278440000|2021-04-13 01:47:20|673.78|669.78|673.73|669.73|673.87|669.87|673.72|669.72|18
1618278450000|2021-04-13 01:47:30|673.91|669.91|673.94|669.94|674.03|670.03|673.8|669.8|27
1618278460000|2021-04-13 01:47:40|673.93|669.93|674.09|670.09|674.09|670.09|673.9|669.9|24
1618278470000|2021-04-13 01:47:50|674.14|670.14|674.2|670.2|674.27|670.27|673.95|669.95|27
1618278480000|2021-04-13 01:48:00|674.24|670.24|673.88|669.88|674.24|670.24|673.88|669.88|33
1618278490000|2021-04-13 01:48:10|673.89|669.89|673.52|669.52|673.89|669.89|673.45|669.45|23
1618278500000|2021-04-13 01:48:20|673.51|669.51|673.43|669.43|673.52|669.52|673.38|669.38|26
1618278510000|2021-04-13 01:48:30|673.4|669.4|673.28|669.28|673.49|669.49|673.28|669.28|33
1618278520000|2021-04-13 01:48:40|673.23|669.23|672.84|668.84|673.31|669.31|672.78|668.78|32
1618278530000|2021-04-13 01:48:50|672.85|668.85|672.97|668.97|672.97|668.97|672.8|668.8|21
1618278540000|2021-04-13 01:49:00|672.95|668.95|673.15|669.15|673.15|669.15|672.95|668.95|16
1618278550000|2021-04-13 01:49:10|673.25|669.25|673.45|669.45|673.49|669.49|673.25|669.25|17
1618278560000|2021-04-13 01:49:20|673.44|669.44|673.49|669.49|673.52|669.52|673.43|669.43|12
1618278570000|2021-04-13 01:49:30|673.48|669.48|673.47|669.47|673.48|669.48|673.47|669.47|6
1618278580000|2021-04-13 01:49:40|673.45|669.45|673.16|669.16|673.45|669.45|673.16|669.16|16
1618278590000|2021-04-13 01:49:50|673.14|669.14|673.06|669.06|673.14|669.14|673.06|669.06|7
1618278600000|2021-04-13 01:50:00|673.07|669.07|673.29|669.29|673.29|669.29|673.07|669.07|11
1618278610000|2021-04-13 01:50:10|673.28|669.28|673.44|669.44|673.44|669.44|673.25|669.25|24
1618278620000|2021-04-13 01:50:20|673.37|669.37|673.53|669.53|673.54|669.54|673.37|669.37|24
1618278630000|2021-04-13 01:50:30|673.52|669.52|673.24|669.24|673.52|669.52|673.09|669.09|19
1618278640000|2021-04-13 01:50:40|673.23|669.23|672.99|668.99|673.29|669.29|672.97|668.97|22
1618278650000|2021-04-13 01:50:50|673|669|673|669|673.01|669.01|672.98|668.98|19
1618278660000|2021-04-13 01:51:00|672.99|668.99|673.21|669.21|673.21|669.21|672.98|668.98|15
1618278670000|2021-04-13 01:51:10|673.12|669.12|673.31|669.31|673.34|669.34|673.12|669.12|19
1618278680000|2021-04-13 01:51:20|673.32|669.32|673.27|669.27|673.34|669.34|673.12|669.12|23
1618278690000|2021-04-13 01:51:30|673.3|669.3|673.14|669.14|673.3|669.3|673.1|669.1|28
1618278700000|2021-04-13 01:51:40|673.23|669.23|673.21|669.21|673.23|669.23|673.03|669.03|24
1618278710000|2021-04-13 01:51:50|673.18|669.18|673.25|669.25|673.25|669.25|673.12|669.12|23
1618278720000|2021-04-13 01:52:00|673.22|669.22|673.3|669.3|673.3|669.3|673.12|669.12|17
1618278730000|2021-04-13 01:52:10|673.31|669.31|673.17|669.17|673.36|669.36|673.17|669.17|14
1618278740000|2021-04-13 01:52:20|673.32|669.32|673.33|669.33|673.35|669.35|673.3|669.3|16
1618278750000|2021-04-13 01:52:30|673.32|669.32|673.28|669.28|673.33|669.33|673.24|669.24|14
1618278760000|2021-04-13 01:52:40|673.26|669.26|673.27|669.27|673.29|669.29|673.25|669.25|22
1618278770000|2021-04-13 01:52:50|673.23|669.23|673.27|669.27|673.3|669.3|673.15|669.15|24
1618278780000|2021-04-13 01:53:00|673.26|669.26|673.29|669.29|673.31|669.31|673.16|669.16|19
1618278790000|2021-04-13 01:53:10|673.13|669.13|673.04|669.04|673.13|669.13|672.98|668.98|21
1618278800000|2021-04-13 01:53:20|673.03|669.03|672.97|668.97|673.05|669.05|672.97|668.97|24
1618278810000|2021-04-13 01:53:30|672.98|668.98|673.12|669.12|673.12|669.12|672.97|668.97|15
1618278820000|2021-04-13 01:53:40|673.13|669.13|673.2|669.2|673.29|669.29|673.13|669.13|23
1618278830000|2021-04-13 01:53:50|673.24|669.24|673.23|669.23|673.28|669.28|673.21|669.21|25
1618278840000|2021-04-13 01:54:00|673.27|669.27|673.78|669.78|673.78|669.78|673.27|669.27|21
1618278850000|2021-04-13 01:54:10|673.84|669.84|674.07|670.07|674.08|670.08|673.84|669.84|15
1618278860000|2021-04-13 01:54:20|674.03|670.03|673.93|669.93|674.14|670.14|673.93|669.93|29
1618278870000|2021-04-13 01:54:30|673.92|669.92|674.07|670.07|674.09|670.09|673.92|669.92|17
1618278880000|2021-04-13 01:54:40|674.08|670.08|674.32|670.32|674.37|670.37|674.06|670.06|23
1618278890000|2021-04-13 01:54:50|674.31|670.31|674.43|670.43|674.43|670.43|674.3|670.3|20
1618278900000|2021-04-13 01:55:00|674.42|670.42|674.52|670.52|674.6|670.6|674.42|670.42|17
1618278910000|2021-04-13 01:55:10|674.54|670.54|674.65|670.65|674.66|670.66|674.54|670.54|15
1618278920000|2021-04-13 01:55:20|674.68|670.68|674.62|670.62|674.69|670.69|674.56|670.56|26
1618278930000|2021-04-13 01:55:30|674.63|670.63|674.66|670.66|674.69|670.69|674.61|670.61|21
1618278940000|2021-04-13 01:55:40|674.68|670.68|674.85|670.85|674.86|670.86|674.68|670.68|28
1618278950000|2021-04-13 01:55:50|674.84|670.84|674.88|670.88|674.9|670.9|674.7|670.7|24
1618278960000|2021-04-13 01:56:00|674.87|670.87|674.9|670.9|674.94|670.94|674.78|670.78|20
1618278970000|2021-04-13 01:56:10|674.89|670.89|674.81|670.81|674.9|670.9|674.73|670.73|25
1618278980000|2021-04-13 01:56:20|674.82|670.82|674.96|670.96|674.96|670.96|674.82|670.82|27
1618278990000|2021-04-13 01:56:30|674.89|670.89|674.77|670.77|674.96|670.96|674.75|670.75|17
1618279000000|2021-04-13 01:56:40|674.74|670.74|674.7|670.7|674.76|670.76|674.68|670.68|28
1618279010000|2021-04-13 01:56:50|674.72|670.72|674.66|670.66|674.72|670.72|674.66|670.66|20
1618279020000|2021-04-13 01:57:00|674.7|670.7|674.71|670.71|674.71|670.71|674.61|670.61|25
1618279030000|2021-04-13 01:57:10|674.72|670.72|675.35|671.35|675.38|671.38|674.72|670.72|27
1618279040000|2021-04-13 01:57:20|675.38|671.38|675.13|671.13|675.51|671.51|675.08|671.08|24
1618279050000|2021-04-13 01:57:30|675.1|671.1|675.11|671.11|675.25|671.25|675.02|671.02|28
1618279060000|2021-04-13 01:57:40|675.1|671.1|674.68|670.68|675.12|671.12|674.68|670.68|25
1618279070000|2021-04-13 01:57:50|674.67|670.67|674.5|670.5|674.77|670.77|674.36|670.36|28
1618279080000|2021-04-13 01:58:00|674.54|670.54|674.66|670.66|674.68|670.68|674.4|670.4|31
1618279090000|2021-04-13 01:58:10|674.63|670.63|675.32|671.32|675.33|671.33|674.62|670.62|23
1618279100000|2021-04-13 01:58:20|675.31|671.31|675.28|671.28|675.31|671.31|675.02|671.02|29
1618279110000|2021-04-13 01:58:30|675.32|671.32|674.91|670.91|675.32|671.32|674.89|670.89|29
1618279120000|2021-04-13 01:58:40|674.89|670.89|675.04|671.04|675.04|671.04|674.87|670.87|19
1618279130000|2021-04-13 01:58:50|675.03|671.03|674.93|670.93|675.13|671.13|674.92|670.92|23
1618279140000|2021-04-13 01:59:00|674.94|670.94|674.94|670.94|674.96|670.96|674.9|670.9|15
1618279150000|2021-04-13 01:59:10|674.95|670.95|674.93|670.93|675.01|671.01|674.9|670.9|19
1618279160000|2021-04-13 01:59:20|674.92|670.92|674.9|670.9|674.93|670.93|674.88|670.88|16
1618279170000|2021-04-13 01:59:30|674.89|670.89|675.06|671.06|675.06|671.06|674.89|670.89|18
1618279180000|2021-04-13 01:59:40|675.07|671.07|675.01|671.01|675.16|671.16|675|671|21
1618279190000|2021-04-13 01:59:50|674.99|670.99|675.08|671.08|675.08|671.08|674.98|670.98|11
1618279200000|2021-04-13 02:00:00|675.09|671.09|675.59|671.59|675.62|671.62|675.09|671.09|27
1618279210000|2021-04-13 02:00:10|675.58|671.58|676.05|672.05|676.05|672.05|675.52|671.52|27
1618279220000|2021-04-13 02:00:20|676.03|672.03|676.06|672.06|676.06|672.06|676.02|672.02|15
1618279230000|2021-04-13 02:00:30|676.05|672.05|675.95|671.95|676.06|672.06|675.92|671.92|22
1618279240000|2021-04-13 02:00:40|675.96|671.96|675.88|671.88|675.97|671.97|675.75|671.75|25
1618279250000|2021-04-13 02:00:50|675.89|671.89|675.72|671.72|675.9|671.9|675.72|671.72|25
1618279260000|2021-04-13 02:01:00|675.69|671.69|675.68|671.68|675.99|671.99|675.65|671.65|29
1618279270000|2021-04-13 02:01:10|675.76|671.76|675.82|671.82|675.82|671.82|675.7|671.7|25
1618279280000|2021-04-13 02:01:20|675.81|671.81|675.84|671.84|675.87|671.87|675.81|671.81|18
1618279290000|2021-04-13 02:01:30|675.77|671.77|675.72|671.72|675.77|671.77|675.64|671.64|25
1618279300000|2021-04-13 02:01:40|675.73|671.73|675.96|671.96|675.98|671.98|675.73|671.73|27
1618279310000|2021-04-13 02:01:50|675.95|671.95|675.95|671.95|675.99|671.99|675.84|671.84|24
1618279320000|2021-04-13 02:02:00|675.9|671.9|676.07|672.07|676.07|672.07|675.9|671.9|20
1618279330000|2021-04-13 02:02:10|676.06|672.06|675.96|671.96|676.08|672.08|675.93|671.93|17
1618279340000|2021-04-13 02:02:20|675.97|671.97|676|672|676.06|672.06|675.97|671.97|21
1618279350000|2021-04-13 02:02:30|676.01|672.01|675.99|671.99|676.03|672.03|675.98|671.98|26
1618279360000|2021-04-13 02:02:40|676.02|672.02|675.88|671.88|676.02|672.02|675.86|671.86|23
1618279370000|2021-04-13 02:02:50|675.87|671.87|675.68|671.68|675.89|671.89|675.61|671.61|25
1618279380000|2021-04-13 02:03:00|675.62|671.62|675.62|671.62|675.76|671.76|675.54|671.54|27
1618279390000|2021-04-13 02:03:10|675.63|671.63|675.57|671.57|675.76|671.76|675.54|671.54|23
1618279400000|2021-04-13 02:03:20|675.59|671.59|675.08|671.08|675.64|671.64|674.94|670.94|28
1618279410000|2021-04-13 02:03:30|675.14|671.14|675.03|671.03|675.19|671.19|674.92|670.92|24
1618279420000|2021-04-13 02:03:40|674.95|670.95|674.79|670.79|675.17|671.17|674.71|670.71|30
1618279430000|2021-04-13 02:03:50|674.8|670.8|674.92|670.92|674.93|670.93|674.75|670.75|22
1618279440000|2021-04-13 02:04:00|674.91|670.91|674.85|670.85|674.96|670.96|674.75|670.75|30
1618279450000|2021-04-13 02:04:10|674.86|670.86|674.77|670.77|674.88|670.88|674.77|670.77|28
1618279460000|2021-04-13 02:04:20|674.79|670.79|674.93|670.93|674.93|670.93|674.77|670.77|24
1618279470000|2021-04-13 02:04:30|674.91|670.91|675.15|671.15|675.2|671.2|674.9|670.9|34
1618279480000|2021-04-13 02:04:40|675.13|671.13|675.19|671.19|675.32|671.32|675.1|671.1|23
1618279490000|2021-04-13 02:04:50|675.18|671.18|675.01|671.01|675.18|671.18|674.89|670.89|26
1618279500000|2021-04-13 02:05:00|675.02|671.02|675.28|671.28|675.28|671.28|675.02|671.02|15
1618279510000|2021-04-13 02:05:10|675.24|671.24|675.26|671.26|675.26|671.26|675.15|671.15|13
1618279520000|2021-04-13 02:05:20|675.3|671.3|675.42|671.42|675.43|671.43|675.23|671.23|13
1618279530000|2021-04-13 02:05:30|675.46|671.46|675.46|671.46|675.6|671.6|675.35|671.35|23
1618279540000|2021-04-13 02:05:40|675.44|671.44|675.54|671.54|675.58|671.58|675.41|671.41|24
1618279550000|2021-04-13 02:05:50|675.55|671.55|675.56|671.56|675.59|671.59|675.53|671.53|30
1618279560000|2021-04-13 02:06:00|675.57|671.57|675.55|671.55|675.57|671.57|675.36|671.36|27
1618279570000|2021-04-13 02:06:10|675.53|671.53|675.26|671.26|675.53|671.53|675.26|671.26|21
1618279580000|2021-04-13 02:06:20|675.18|671.18|675.15|671.15|675.25|671.25|675.11|671.11|20
1618279590000|2021-04-13 02:06:30|675.16|671.16|675.02|671.02|675.17|671.17|675.02|671.02|24
1618279600000|2021-04-13 02:06:40|675.03|671.03|675.07|671.07|675.08|671.08|675.02|671.02|23
1618279610000|2021-04-13 02:06:50|675.08|671.08|675.27|671.27|675.27|671.27|674.98|670.98|28
1618279620000|2021-04-13 02:07:00|675.26|671.26|675.28|671.28|675.32|671.32|675.17|671.17|22
1618279630000|2021-04-13 02:07:10|675.29|671.29|675.37|671.37|675.38|671.38|675.28|671.28|14
1618279640000|2021-04-13 02:07:20|675.36|671.36|675.53|671.53|675.54|671.54|675.31|671.31|24
1618279650000|2021-04-13 02:07:30|675.55|671.55|675.29|671.29|675.57|671.57|675.28|671.28|28
1618279660000|2021-04-13 02:07:40|675.28|671.28|675.4|671.4|675.4|671.4|675.24|671.24|28
1618279670000|2021-04-13 02:07:50|675.41|671.41|675.38|671.38|675.42|671.42|675.38|671.38|14
1618279680000|2021-04-13 02:08:00|675.37|671.37|675.48|671.48|675.66|671.66|675.37|671.37|20
1618279690000|2021-04-13 02:08:10|675.51|671.51|675.46|671.46|675.51|671.51|675.36|671.36|13
1618279700000|2021-04-13 02:08:20|675.45|671.45|675.35|671.35|675.47|671.47|675.28|671.28|29
1618279710000|2021-04-13 02:08:30|675.25|671.25|675.13|671.13|675.27|671.27|675.13|671.13|28
1618279720000|2021-04-13 02:08:40|675.08|671.08|675.11|671.11|675.12|671.12|674.69|670.69|26
1618279730000|2021-04-13 02:08:50|675.09|671.09|674.99|670.99|675.09|671.09|674.64|670.64|28
1618279740000|2021-04-13 02:09:00|674.92|670.92|675.1|671.1|675.18|671.18|674.92|670.92|28
1618279750000|2021-04-13 02:09:10|675.09|671.09|675|671|675.09|671.09|674.8|670.8|28
1618279760000|2021-04-13 02:09:20|675.01|671.01|675.03|671.03|675.13|671.13|674.93|670.93|27
1618279770000|2021-04-13 02:09:30|674.94|670.94|675.21|671.21|675.28|671.28|674.85|670.85|21
1618279780000|2021-04-13 02:09:40|675.18|671.18|675.11|671.11|675.18|671.18|675.04|671.04|32
1618279790000|2021-04-13 02:09:50|675.1|671.1|675.12|671.12|675.12|671.12|675.02|671.02|24
1618279800000|2021-04-13 02:10:00|675.13|671.13|674.98|670.98|675.15|671.15|674.98|670.98|26
1618279810000|2021-04-13 02:10:10|675.01|671.01|675.03|671.03|675.07|671.07|674.83|670.83|32
1618279820000|2021-04-13 02:10:20|674.99|670.99|675.03|671.03|675.12|671.12|674.9|670.9|28
1618279830000|2021-04-13 02:10:30|675.06|671.06|675.05|671.05|675.13|671.13|675.05|671.05|19
1618279840000|2021-04-13 02:10:40|675.06|671.06|675.02|671.02|675.08|671.08|674.96|670.96|30
1618279850000|2021-04-13 02:10:50|675.03|671.03|674.94|670.94|675.03|671.03|674.89|670.89|28
1618279860000|2021-04-13 02:11:00|675.01|671.01|674.96|670.96|675.18|671.18|674.9|670.9|31
1618279870000|2021-04-13 02:11:10|675.01|671.01|674.93|670.93|675.05|671.05|674.87|670.87|36
1618279880000|2021-04-13 02:11:20|674.96|670.96|674.93|670.93|674.99|670.99|674.9|670.9|30
1618279890000|2021-04-13 02:11:30|674.95|670.95|674.96|670.96|675.1|671.1|674.92|670.92|28
1618279900000|2021-04-13 02:11:40|675.04|671.04|675.16|671.16|675.16|671.16|674.99|670.99|24
1618279910000|2021-04-13 02:11:50|675.17|671.17|675.34|671.34|675.34|671.34|675.17|671.17|22
1618279920000|2021-04-13 02:12:00|675.35|671.35|675.58|671.58|675.58|671.58|675.35|671.35|10
1618279930000|2021-04-13 02:12:10|675.59|671.59|675.42|671.42|675.62|671.62|675.36|671.36|18
1618279940000|2021-04-13 02:12:20|675.49|671.49|675.48|671.48|675.55|671.55|675.47|671.47|9
1618279950000|2021-04-13 02:12:30|675.47|671.47|675.71|671.71|675.74|671.74|675.47|671.47|22
1618279960000|2021-04-13 02:12:40|675.7|671.7|675.57|671.57|675.7|671.7|675.52|671.52|22
1618279970000|2021-04-13 02:12:50|675.51|671.51|675.33|671.33|675.53|671.53|675.27|671.27|22
1618279980000|2021-04-13 02:13:00|675.34|671.34|675.31|671.31|675.42|671.42|675.25|671.25|25
1618279990000|2021-04-13 02:13:10|675.33|671.33|675.62|671.62|675.65|671.65|675.31|671.31|18
1618280000000|2021-04-13 02:13:20|675.61|671.61|675.68|671.68|675.73|671.73|675.46|671.46|23
1618280010000|2021-04-13 02:13:30|675.7|671.7|675.78|671.78|675.91|671.91|675.7|671.7|19
1618280020000|2021-04-13 02:13:40|675.77|671.77|675.84|671.84|675.84|671.84|675.73|671.73|24
1618280030000|2021-04-13 02:13:50|675.83|671.83|675.89|671.89|675.94|671.94|675.83|671.83|21
1618280040000|2021-04-13 02:14:00|675.88|671.88|675.75|671.75|675.88|671.88|675.62|671.62|17
1618280050000|2021-04-13 02:14:10|675.76|671.76|676.14|672.14|676.14|672.14|675.76|671.76|14
1618280060000|2021-04-13 02:14:20|676.15|672.15|676.12|672.12|676.15|672.15|676.12|672.12|8
1618280070000|2021-04-13 02:14:30|676.11|672.11|676.13|672.13|676.2|672.2|676.11|672.11|7
1618280080000|2021-04-13 02:14:40|676.33|672.33|675.52|671.52|676.37|672.37|675.39|671.39|20
1618280090000|2021-04-13 02:14:50|675.43|671.43|675.33|671.33|675.45|671.45|675.33|671.33|15
1618280100000|2021-04-13 02:15:00|675.32|671.32|675.76|671.76|675.76|671.76|675.32|671.32|29
1618280110000|2021-04-13 02:15:10|675.7|671.7|675.49|671.49|675.79|671.79|675.49|671.49|26
1618280120000|2021-04-13 02:15:20|675.48|671.48|675.38|671.38|675.48|671.48|675.35|671.35|17
1618280130000|2021-04-13 02:15:30|675.4|671.4|675.21|671.21|675.41|671.41|675.18|671.18|18
1618280140000|2021-04-13 02:15:40|675.22|671.22|675.62|671.62|675.66|671.66|675.21|671.21|27
1618280150000|2021-04-13 02:15:50|675.63|671.63|675.52|671.52|675.64|671.64|675.47|671.47|29
1618280160000|2021-04-13 02:16:00|675.51|671.51|675.64|671.64|675.66|671.66|675.48|671.48|21
1618280170000|2021-04-13 02:16:10|675.66|671.66|675.51|671.51|675.66|671.66|675.48|671.48|18
1618280180000|2021-04-13 02:16:20|675.5|671.5|675.37|671.37|675.51|671.51|675.37|671.37|20
1618280190000|2021-04-13 02:16:30|675.36|671.36|675.41|671.41|675.43|671.43|675.32|671.32|21
1618280200000|2021-04-13 02:16:40|675.4|671.4|675.43|671.43|675.44|671.44|675.35|671.35|19
1618280210000|2021-04-13 02:16:50|675.44|671.44|675.37|671.37|675.45|671.45|675.36|671.36|22
1618280220000|2021-04-13 02:17:00|675.36|671.36|675.01|671.01|675.36|671.36|675|671|21
1618280230000|2021-04-13 02:17:10|675|671|675.26|671.26|675.32|671.32|675|671|22
1618280240000|2021-04-13 02:17:20|675.3|671.3|675|671|675.3|671.3|675|671|25
1618280250000|2021-04-13 02:17:30|674.99|670.99|674.98|670.98|675.16|671.16|674.97|670.97|16
1618280260000|2021-04-13 02:17:40|674.97|670.97|675.16|671.16|675.18|671.18|674.97|670.97|20
1618280270000|2021-04-13 02:17:50|675.17|671.17|675.28|671.28|675.28|671.28|675.02|671.02|19
1618280280000|2021-04-13 02:18:00|675.27|671.27|675.15|671.15|675.29|671.29|675.01|671.01|21
1618280290000|2021-04-13 02:18:10|675.03|671.03|675.05|671.05|675.15|671.15|675|671|16
1618280300000|2021-04-13 02:18:20|675.15|671.15|675.05|671.05|675.31|671.31|675|671|24
1618280310000|2021-04-13 02:18:30|675.06|671.06|675.22|671.22|675.26|671.26|675.06|671.06|18
1618280320000|2021-04-13 02:18:40|675.21|671.21|675.25|671.25|675.42|671.42|675.19|671.19|20
1618280330000|2021-04-13 02:18:50|675.29|671.29|675.27|671.27|675.29|671.29|675.22|671.22|15
1618280340000|2021-04-13 02:19:00|675.24|671.24|675.26|671.26|675.29|671.29|675.06|671.06|19
1618280350000|2021-04-13 02:19:10|675.25|671.25|675.46|671.46|675.53|671.53|675.25|671.25|23
1618280360000|2021-04-13 02:19:20|675.47|671.47|675.58|671.58|675.59|671.59|675.46|671.46|19
1618280370000|2021-04-13 02:19:30|675.54|671.54|675.42|671.42|675.58|671.58|675.42|671.42|19
1618280380000|2021-04-13 02:19:40|675.39|671.39|675.3|671.3|675.39|671.39|675.3|671.3|15
1618280390000|2021-04-13 02:19:50|675.31|671.31|675.31|671.31|675.32|671.32|675.28|671.28|22
1618280400000|2021-04-13 02:20:00|675.3|671.3|675.28|671.28|675.3|671.3|675.26|671.26|10
1618280410000|2021-04-13 02:20:10|675.29|671.29|675.32|671.32|675.33|671.33|675.29|671.29|22
1618280420000|2021-04-13 02:20:20|675.31|671.31|675.32|671.32|675.33|671.33|675.3|671.3|10
1618280430000|2021-04-13 02:20:30|675.33|671.33|675.41|671.41|675.51|671.51|675.29|671.29|25
1618280440000|2021-04-13 02:20:40|675.4|671.4|675.53|671.53|675.56|671.56|675.4|671.4|26
1618280450000|2021-04-13 02:20:50|675.54|671.54|675.53|671.53|675.54|671.54|675.46|671.46|21
1618280460000|2021-04-13 02:21:00|675.52|671.52|675.19|671.19|675.53|671.53|675.18|671.18|24
1618280470000|2021-04-13 02:21:10|675.18|671.18|675.44|671.44|675.48|671.48|675.18|671.18|26
1618280480000|2021-04-13 02:21:20|675.43|671.43|675.34|671.34|675.51|671.51|675.3|671.3|24
1618280490000|2021-04-13 02:21:30|675.35|671.35|675.35|671.35|675.35|671.35|675.24|671.24|23
1618280500000|2021-04-13 02:21:40|675.34|671.34|675.2|671.2|675.34|671.34|675.18|671.18|24
1618280510000|2021-04-13 02:21:50|675.19|671.19|675.19|671.19|675.21|671.21|675.17|671.17|13
1618280520000|2021-04-13 02:22:00|675.27|671.27|675.27|671.27|675.3|671.3|675.25|671.25|16
1618280530000|2021-04-13 02:22:10|675.2|671.2|675.48|671.48|675.48|671.48|675.18|671.18|24
1618280540000|2021-04-13 02:22:20|675.46|671.46|675.36|671.36|675.55|671.55|675.22|671.22|25
1618280550000|2021-04-13 02:22:30|675.35|671.35|675.35|671.35|675.37|671.37|675.34|671.34|15
1618280560000|2021-04-13 02:22:40|675.34|671.34|675.25|671.25|675.34|671.34|675.22|671.22|18
1618280570000|2021-04-13 02:22:50|675.26|671.26|675.23|671.23|675.26|671.26|675.23|671.23|16
1618280580000|2021-04-13 02:23:00|675.22|671.22|675.26|671.26|675.28|671.28|675.22|671.22|17
1618280590000|2021-04-13 02:23:10|675.25|671.25|675.2|671.2|675.26|671.26|675.19|671.19|21
1618280600000|2021-04-13 02:23:20|675.06|671.06|674.82|670.82|675.13|671.13|674.81|670.81|23
1618280610000|2021-04-13 02:23:30|674.8|670.8|674.74|670.74|674.81|670.81|674.73|670.73|17
1618280620000|2021-04-13 02:23:40|674.73|670.73|674.61|670.61|674.76|670.76|674.61|670.61|20
1618280630000|2021-04-13 02:23:50|674.62|670.62|674.55|670.55|674.73|670.73|674.49|670.49|20
1618280640000|2021-04-13 02:24:00|674.54|670.54|674.42|670.42|674.54|670.54|674.35|670.35|20
1618280650000|2021-04-13 02:24:10|674.4|670.4|674.33|670.33|674.44|670.44|674.33|670.33|10
1618280660000|2021-04-13 02:24:20|674.32|670.32|674.54|670.54|674.57|670.57|674.21|670.21|14
1618280670000|2021-04-13 02:24:30|674.55|670.55|674.53|670.53|674.62|670.62|674.51|670.51|16
1618280680000|2021-04-13 02:24:40|674.54|670.54|674.46|670.46|674.54|670.54|674.44|670.44|13
1618280690000|2021-04-13 02:24:50|674.5|670.5|675.06|671.06|675.07|671.07|674.5|670.5|28
1618280700000|2021-04-13 02:25:00|675.1|671.1|675.46|671.46|675.47|671.47|675.07|671.07|19
1618280710000|2021-04-13 02:25:10|675.45|671.45|675.27|671.27|675.45|671.45|675.22|671.22|26
1618280720000|2021-04-13 02:25:20|675.26|671.26|675.31|671.31|675.48|671.48|675.23|671.23|20
1618280730000|2021-04-13 02:25:30|675.3|671.3|675.33|671.33|675.35|671.35|675.28|671.28|13
1618280740000|2021-04-13 02:25:40|675.3|671.3|675.06|671.06|675.3|671.3|675.06|671.06|15
1618280750000|2021-04-13 02:25:50|675.05|671.05|675.02|671.02|675.05|671.05|675.01|671.01|9
1618280760000|2021-04-13 02:26:00|674.97|670.97|675.18|671.18|675.34|671.34|674.97|670.97|27
1618280770000|2021-04-13 02:26:10|675.17|671.17|675.09|671.09|675.17|671.17|675.07|671.07|22
1618280780000|2021-04-13 02:26:20|675.1|671.1|675.14|671.14|675.18|671.18|675.07|671.07|24
1618280790000|2021-04-13 02:26:30|675.16|671.16|674.96|670.96|675.16|671.16|674.75|670.75|33
1618280800000|2021-04-13 02:26:40|674.97|670.97|674.96|670.96|675|671|674.93|670.93|17
1618280810000|2021-04-13 02:26:50|674.98|670.98|675.01|671.01|675.02|671.02|674.96|670.96|19
1618280820000|2021-04-13 02:27:00|674.98|670.98|674.99|670.99|675.01|671.01|674.84|670.84|28
1618280830000|2021-04-13 02:27:10|674.96|670.96|675.39|671.39|675.42|671.42|674.96|670.96|26
1618280840000|2021-04-13 02:27:20|675.4|671.4|675.54|671.54|675.54|671.54|675.39|671.39|23
1618280850000|2021-04-13 02:27:30|675.51|671.51|675.65|671.65|675.65|671.65|675.2|671.2|27
1618280860000|2021-04-13 02:27:40|675.66|671.66|675.9|671.9|675.91|671.91|675.54|671.54|9
1618280870000|2021-04-13 02:27:50|675.91|671.91|675.99|671.99|675.99|671.99|675.9|671.9|8
1618280880000|2021-04-13 02:28:00|676|672|675.83|671.83|676.05|672.05|675.82|671.82|17
1618280890000|2021-04-13 02:28:10|675.78|671.78|676.13|672.13|676.29|672.29|675.78|671.78|25
1618280900000|2021-04-13 02:28:20|676.11|672.11|676.3|672.3|676.31|672.31|676.11|672.11|22
1618280910000|2021-04-13 02:28:30|676.32|672.32|676.06|672.06|676.32|672.32|675.99|671.99|27
1618280920000|2021-04-13 02:28:40|676.07|672.07|676.2|672.2|676.27|672.27|676.06|672.06|27
1618280930000|2021-04-13 02:28:50|676.21|672.21|676.17|672.17|676.24|672.24|676.13|672.13|24
1618280940000|2021-04-13 02:29:00|676.16|672.16|676.19|672.19|676.21|672.21|676.07|672.07|20
1618280950000|2021-04-13 02:29:10|676.21|672.21|676.32|672.32|676.33|672.33|676.12|672.12|28
1618280960000|2021-04-13 02:29:20|676.33|672.33|676.33|672.33|676.36|672.36|676.33|672.33|8
1618280970000|2021-04-13 02:29:30|676.32|672.32|676.28|672.28|676.32|672.32|676.18|672.18|20
1618280980000|2021-04-13 02:29:40|676.26|672.26|676.3|672.3|676.32|672.32|676.19|672.19|21
1618280990000|2021-04-13 02:29:50|676.29|672.29|675.84|671.84|676.3|672.3|675.83|671.83|21
1618281000000|2021-04-13 02:30:00|675.81|671.81|676.17|672.17|676.19|672.19|675.74|671.74|18
1618281010000|2021-04-13 02:30:10|676.2|672.2|676.23|672.23|676.27|672.27|676.19|672.19|10
1618281020000|2021-04-13 02:30:20|676.24|672.24|676.26|672.26|676.26|672.26|676.21|672.21|7
1618281030000|2021-04-13 02:30:30|676.19|672.19|676.26|672.26|676.27|672.27|676.19|672.19|10
1618281040000|2021-04-13 02:30:40|676.27|672.27|676.29|672.29|676.29|672.29|676.24|672.24|6
1618281050000|2021-04-13 02:30:50|676.31|672.31|676.31|672.31|676.31|672.31|676.31|672.31|1
1618281060000|2021-04-13 02:31:00|676.3|672.3|676.17|672.17|676.31|672.31|676.16|672.16|14
1618281070000|2021-04-13 02:31:10|676.18|672.18|676.19|672.19|676.23|672.23|676.18|672.18|10
1618281080000|2021-04-13 02:31:20|676.2|672.2|676.18|672.18|676.27|672.27|676.18|672.18|22
1618281090000|2021-04-13 02:31:30|676.16|672.16|676.1|672.1|676.2|672.2|676.1|672.1|21
1618281100000|2021-04-13 02:31:40|676.08|672.08|676.07|672.07|676.08|672.08|676.07|672.07|12
1618281110000|2021-04-13 02:31:50|676.08|672.08|676.11|672.11|676.24|672.24|676.08|672.08|22
1618281120000|2021-04-13 02:32:00|676.1|672.1|676.06|672.06|676.1|672.1|676.05|672.05|19
1618281130000|2021-04-13 02:32:10|676.05|672.05|676.16|672.16|676.16|672.16|676.02|672.02|22
1618281140000|2021-04-13 02:32:20|676.21|672.21|676.19|672.19|676.27|672.27|676.11|672.11|23
1618281150000|2021-04-13 02:32:30|676.18|672.18|676.28|672.28|676.29|672.29|676.18|672.18|22
1618281160000|2021-04-13 02:32:40|676.29|672.29|676.29|672.29|676.33|672.33|676.24|672.24|14
1618281170000|2021-04-13 02:32:50|676.27|672.27|676.29|672.29|676.29|672.29|676.25|672.25|11
1618281180000|2021-04-13 02:33:00|676.28|672.28|676.08|672.08|676.29|672.29|675.96|671.96|24
1618281190000|2021-04-13 02:33:10|676.09|672.09|676.06|672.06|676.11|672.11|675.99|671.99|20
1618281200000|2021-04-13 02:33:20|676|672|676.05|672.05|676.07|672.07|675.97|671.97|21
1618281210000|2021-04-13 02:33:30|676.06|672.06|676.04|672.04|676.09|672.09|676.03|672.03|13
1618281220000|2021-04-13 02:33:40|676.03|672.03|676.02|672.02|676.04|672.04|676|672|12
1618281230000|2021-04-13 02:33:50|676.01|672.01|676|672|676.08|672.08|675.95|671.95|24
1618281240000|2021-04-13 02:34:00|676.01|672.01|676.04|672.04|676.08|672.08|676.01|672.01|18
1618281250000|2021-04-13 02:34:10|676.02|672.02|675.82|671.82|676.06|672.06|675.82|671.82|11
1618281260000|2021-04-13 02:34:20|675.83|671.83|675.75|671.75|675.83|671.83|675.74|671.74|17
1618281270000|2021-04-13 02:34:30|675.73|671.73|675.79|671.79|675.86|671.86|675.7|671.7|31
1618281280000|2021-04-13 02:34:40|675.78|671.78|675.76|671.76|675.82|671.82|675.73|671.73|26
1618281290000|2021-04-13 02:34:50|675.77|671.77|676.07|672.07|676.07|672.07|675.77|671.77|27
1618281300000|2021-04-13 02:35:00|676.05|672.05|675.98|671.98|676.05|672.05|675.93|671.93|24
1618281310000|2021-04-13 02:35:10|676.01|672.01|676.02|672.02|676.02|672.02|675.99|671.99|17
1618281320000|2021-04-13 02:35:20|676.03|672.03|676.04|672.04|676.04|672.04|676.02|672.02|5
1618281330000|2021-04-13 02:35:30|676.05|672.05|676.03|672.03|676.06|672.06|676|672|9
1618281340000|2021-04-13 02:35:40|676.02|672.02|676.23|672.23|676.23|672.23|675.99|671.99|9
1618281350000|2021-04-13 02:35:50|676.25|672.25|676.3|672.3|676.3|672.3|676.24|672.24|16
1618281360000|2021-04-13 02:36:00|676.36|672.36|676.76|672.76|676.76|672.76|676.36|672.36|8
1618281370000|2021-04-13 02:36:10|676.77|672.77|676.89|672.89|676.89|672.89|676.75|672.75|11
1618281380000|2021-04-13 02:36:20|676.96|672.96|677.5|673.5|677.69|673.69|676.93|672.93|27
1618281390000|2021-04-13 02:36:30|677.6|673.6|677.4|673.4|677.64|673.64|677.33|673.33|24
1618281400000|2021-04-13 02:36:40|677.43|673.43|677.39|673.39|677.52|673.52|677.33|673.33|18
1618281410000|2021-04-13 02:36:50|677.41|673.41|677.63|673.63|677.63|673.63|677.41|673.41|8
1618281420000|2021-04-13 02:37:00|677.62|673.62|677.61|673.61|677.62|673.62|677.44|673.44|23
1618281430000|2021-04-13 02:37:10|677.6|673.6|677.5|673.5|677.6|673.6|677.49|673.49|22
1618281440000|2021-04-13 02:37:20|677.48|673.48|677.24|673.24|677.48|673.48|677.24|673.24|18
1618281450000|2021-04-13 02:37:30|677.26|673.26|677.26|673.26|677.28|673.28|677.18|673.18|19
1618281460000|2021-04-13 02:37:40|677.25|673.25|677.15|673.15|677.32|673.32|677.05|673.05|26
1618281470000|2021-04-13 02:37:50|677.13|673.13|677.06|673.06|677.17|673.17|677.04|673.04|23
1618281480000|2021-04-13 02:38:00|677.04|673.04|676.84|672.84|677.06|673.06|676.84|672.84|26
1618281490000|2021-04-13 02:38:10|676.85|672.85|676.52|672.52|676.86|672.86|676.52|672.52|29
1618281500000|2021-04-13 02:38:20|676.5|672.5|676.46|672.46|676.54|672.54|676.45|672.45|15
1618281510000|2021-04-13 02:38:30|676.45|672.45|676.24|672.24|676.47|672.47|676.21|672.21|26
1618281520000|2021-04-13 02:38:40|676.23|672.23|676.61|672.61|676.61|672.61|676.22|672.22|23
1618281530000|2021-04-13 02:38:50|676.6|672.6|676.22|672.22|676.6|672.6|676.19|672.19|28
1618281540000|2021-04-13 02:39:00|676.37|672.37|676.47|672.47|676.51|672.51|676.37|672.37|19
1618281550000|2021-04-13 02:39:10|676.46|672.46|676.24|672.24|676.47|672.47|676.19|672.19|29
1618281560000|2021-04-13 02:39:20|676.2|672.2|676.27|672.27|676.27|672.27|676.15|672.15|29
1618281570000|2021-04-13 02:39:30|676.26|672.26|676.29|672.29|676.37|672.37|676.17|672.17|21
1618281580000|2021-04-13 02:39:40|676.27|672.27|676.19|672.19|676.3|672.3|676.19|672.19|26
1618281590000|2021-04-13 02:39:50|676.23|672.23|676.4|672.4|676.4|672.4|676.2|672.2|26
1618281600000|2021-04-13 02:40:00|676.41|672.41|676.43|672.43|676.43|672.43|676.36|672.36|22
1618281610000|2021-04-13 02:40:10|676.48|672.48|676.43|672.43|676.48|672.48|676.39|672.39|9
1618281620000|2021-04-13 02:40:20|676.4|672.4|676.49|672.49|676.49|672.49|676.4|672.4|16
1618281630000|2021-04-13 02:40:30|676.5|672.5|676.48|672.48|676.52|672.52|676.3|672.3|18
1618281640000|2021-04-13 02:40:40|676.46|672.46|676.37|672.37|676.51|672.51|676.21|672.21|26
1618281650000|2021-04-13 02:40:50|676.39|672.39|676.27|672.27|676.39|672.39|676.26|672.26|27
1618281660000|2021-04-13 02:41:00|676.28|672.28|676.2|672.2|676.32|672.32|676.14|672.14|27
1618281670000|2021-04-13 02:41:10|676.17|672.17|676.06|672.06|676.17|672.17|676.03|672.03|26
1618281680000|2021-04-13 02:41:20|676.05|672.05|676.06|672.06|676.19|672.19|676.03|672.03|28
1618281690000|2021-04-13 02:41:30|676.08|672.08|676.37|672.37|676.42|672.42|676.05|672.05|32
1618281700000|2021-04-13 02:41:40|676.38|672.38|676.39|672.39|676.41|672.41|676.24|672.24|27
1618281710000|2021-04-13 02:41:50|676.4|672.4|676.44|672.44|676.46|672.46|676.4|672.4|16
1618281720000|2021-04-13 02:42:00|676.41|672.41|676.16|672.16|676.44|672.44|676.06|672.06|28
1618281730000|2021-04-13 02:42:10|676.22|672.22|676.11|672.11|676.22|672.22|676.1|672.1|12
1618281740000|2021-04-13 02:42:20|676.04|672.04|676.03|672.03|676.04|672.04|675.97|671.97|14
1618281750000|2021-04-13 02:42:30|676.04|672.04|676.05|672.05|676.05|672.05|676|672|16
1618281760000|2021-04-13 02:42:40|676.06|672.06|676.17|672.17|676.21|672.21|676.06|672.06|12
1618281770000|2021-04-13 02:42:50|676.18|672.18|676.09|672.09|676.19|672.19|676.03|672.03|20
1618281780000|2021-04-13 02:43:00|676.07|672.07|676.23|672.23|676.32|672.32|676.07|672.07|18
1618281790000|2021-04-13 02:43:10|676.22|672.22|675.95|671.95|676.23|672.23|675.95|671.95|17
1618281800000|2021-04-13 02:43:20|675.9|671.9|675.91|671.91|675.93|671.93|675.79|671.79|28
1618281810000|2021-04-13 02:43:30|675.9|671.9|675.84|671.84|675.92|671.92|675.75|671.75|16
1618281820000|2021-04-13 02:43:40|675.85|671.85|675.85|671.85|675.86|671.86|675.79|671.79|13
1618281830000|2021-04-13 02:43:50|675.84|671.84|675.79|671.79|676.12|672.12|675.79|671.79|25
1618281840000|2021-04-13 02:44:00|676.06|672.06|675.92|671.92|676.11|672.11|675.91|671.91|17
1618281850000|2021-04-13 02:44:10|675.9|671.9|675.95|671.95|675.96|671.96|675.86|671.86|10
1618281860000|2021-04-13 02:44:20|675.92|671.92|675.89|671.89|675.92|671.92|675.88|671.88|3
1618281870000|2021-04-13 02:44:30|675.88|671.88|675.94|671.94|675.97|671.97|675.85|671.85|24
1618281880000|2021-04-13 02:44:40|675.93|671.93|675.94|671.94|675.99|671.99|675.86|671.86|18
1618281890000|2021-04-13 02:44:50|675.93|671.93|675.99|671.99|676.01|672.01|675.89|671.89|19
1618281900000|2021-04-13 02:45:00|676|672|676.31|672.31|676.35|672.35|676|672|21
1618281910000|2021-04-13 02:45:10|676.32|672.32|676.33|672.33|676.34|672.34|676.32|672.32|9
1618281920000|2021-04-13 02:45:20|676.34|672.34|676.11|672.11|676.34|672.34|676.06|672.06|20
1618281930000|2021-04-13 02:45:30|676.08|672.08|676.26|672.26|676.29|672.29|676.08|672.08|19
1618281940000|2021-04-13 02:45:40|676.25|672.25|676.41|672.41|676.42|672.42|676.25|672.25|11
1618281950000|2021-04-13 02:45:50|676.39|672.39|676.4|672.4|676.41|672.41|676.39|672.39|14
1618281960000|2021-04-13 02:46:00|676.39|672.39|676.38|672.38|676.4|672.4|676.38|672.38|5
1618281970000|2021-04-13 02:46:10|676.36|672.36|676.39|672.39|676.39|672.39|676.36|672.36|5
1618281980000|2021-04-13 02:46:20|676.4|672.4|676.78|672.78|676.78|672.78|676.4|672.4|16
1618281990000|2021-04-13 02:46:30|676.79|672.79|676.73|672.73|676.79|672.79|676.72|672.72|7
1618282000000|2021-04-13 02:46:40|676.72|672.72|676.97|672.97|676.97|672.97|676.72|672.72|17
1618282010000|2021-04-13 02:46:50|677.02|673.02|677.11|673.11|677.12|673.12|677.02|673.02|14
1618282020000|2021-04-13 02:47:00|677.1|673.1|677.13|673.13|677.18|673.18|677.03|673.03|16
1618282030000|2021-04-13 02:47:10|677.06|673.06|677.11|673.11|677.14|673.14|677.03|673.03|22
1618282040000|2021-04-13 02:47:20|677.12|673.12|677.19|673.19|677.22|673.22|677.1|673.1|24
1618282050000|2021-04-13 02:47:30|677.2|673.2|677.18|673.18|677.22|673.22|677.15|673.15|24
1618282060000|2021-04-13 02:47:40|677.2|673.2|677.15|673.15|677.2|673.2|677.08|673.08|23
1618282070000|2021-04-13 02:47:50|677.14|673.14|677.05|673.05|677.21|673.21|677.05|673.05|18
1618282080000|2021-04-13 02:48:00|677.06|673.06|676.95|672.95|677.09|673.09|676.95|672.95|14
1618282090000|2021-04-13 02:48:10|676.94|672.94|676.53|672.53|676.94|672.94|676.53|672.53|27
1618282100000|2021-04-13 02:48:20|676.51|672.51|676.49|672.49|676.57|672.57|676.34|672.34|25
1618282110000|2021-04-13 02:48:30|676.57|672.57|676.64|672.64|676.75|672.75|676.51|672.51|21
1618282120000|2021-04-13 02:48:40|676.63|672.63|676.61|672.61|676.63|672.63|676.61|672.61|5
1618282130000|2021-04-13 02:48:50|676.62|672.62|676.75|672.75|676.8|672.8|676.62|672.62|14
1618282140000|2021-04-13 02:49:00|676.76|672.76|676.69|672.69|676.77|672.77|676.68|672.68|13
1618282150000|2021-04-13 02:49:10|676.7|672.7|676.7|672.7|676.71|672.71|676.61|672.61|19
1618282160000|2021-04-13 02:49:20|676.69|672.69|676.7|672.7|676.76|672.76|676.68|672.68|23
1618282170000|2021-04-13 02:49:30|676.71|672.71|676.75|672.75|676.76|672.76|676.69|672.69|18
1618282180000|2021-04-13 02:49:40|676.76|672.76|676.74|672.74|676.76|672.76|676.74|672.74|9
1618282190000|2021-04-13 02:49:50|676.76|672.76|676.71|672.71|676.76|672.76|676.47|672.47|11
1618282200000|2021-04-13 02:50:00|676.72|672.72|676.61|672.61|676.73|672.73|676.61|672.61|5
1618282210000|2021-04-13 02:50:10|676.6|672.6|676.62|672.62|676.62|672.62|676.6|672.6|3
1618282220000|2021-04-13 02:50:20|676.61|672.61|676.61|672.61|676.62|672.62|676.59|672.59|14
1618282230000|2021-04-13 02:50:30|676.62|672.62|676.73|672.73|676.73|672.73|676.58|672.58|18
1618282240000|2021-04-13 02:50:40|676.72|672.72|676.73|672.73|676.73|672.73|676.69|672.69|14
1618282250000|2021-04-13 02:50:50|676.7|672.7|676.72|672.72|676.73|672.73|676.7|672.7|7
1618282260000|2021-04-13 02:51:00|676.7|672.7|676.72|672.72|676.72|672.72|676.7|672.7|4
1618282270000|2021-04-13 02:51:10|676.71|672.71|676.71|672.71|676.72|672.72|676.71|672.71|5
1618282280000|2021-04-13 02:51:20|676.72|672.72|676.7|672.7|676.73|672.73|676.7|672.7|10
1618282290000|2021-04-13 02:51:30|676.71|672.71|676.72|672.72|676.72|672.72|676.7|672.7|19
1618282300000|2021-04-13 02:51:40|676.71|672.71|676.7|672.7|676.72|672.72|676.69|672.69|10
1618282310000|2021-04-13 02:51:50|676.69|672.69|676.47|672.47|676.69|672.69|676.43|672.43|30
1618282320000|2021-04-13 02:52:00|676.51|672.51|676.68|672.68|676.68|672.68|676.47|672.47|16
1618282330000|2021-04-13 02:52:10|676.7|672.7|676.62|672.62|676.72|672.72|676.55|672.55|26
1618282340000|2021-04-13 02:52:20|676.63|672.63|676.54|672.54|676.63|672.63|676.43|672.43|22
1618282350000|2021-04-13 02:52:30|676.55|672.55|676.45|672.45|676.57|672.57|676.42|672.42|20
1618282360000|2021-04-13 02:52:40|676.46|672.46|676.5|672.5|676.62|672.62|676.43|672.43|20
1618282370000|2021-04-13 02:52:50|676.49|672.49|676.42|672.42|676.5|672.5|676.42|672.42|15
1618282380000|2021-04-13 02:53:00|676.45|672.45|676.4|672.4|676.45|672.45|676.4|672.4|15
1618282390000|2021-04-13 02:53:10|676.39|672.39|676.27|672.27|676.4|672.4|676.27|672.27|22
1618282400000|2021-04-13 02:53:20|676.25|672.25|676.27|672.27|676.3|672.3|676.22|672.22|13
1618282410000|2021-04-13 02:53:30|676.26|672.26|676.32|672.32|676.34|672.34|676.26|672.26|14
1618282420000|2021-04-13 02:53:40|676.31|672.31|676.06|672.06|676.31|672.31|675.96|671.96|18
1618282430000|2021-04-13 02:53:50|676.14|672.14|675.78|671.78|676.14|672.14|675.78|671.78|11
1618282440000|2021-04-13 02:54:00|675.81|671.81|675.79|671.79|675.81|671.81|675.77|671.77|7
1618282450000|2021-04-13 02:54:10|675.78|671.78|676.02|672.02|676.27|672.27|675.78|671.78|29
1618282460000|2021-04-13 02:54:20|676.08|672.08|676.15|672.15|676.17|672.17|676.08|672.08|18
1618282470000|2021-04-13 02:54:30|676.16|672.16|676.13|672.13|676.17|672.17|675.99|671.99|23
1618282480000|2021-04-13 02:54:40|676.09|672.09|676.11|672.11|676.13|672.13|675.96|671.96|26
1618282490000|2021-04-13 02:54:50|676.1|672.1|676.07|672.07|676.1|672.1|675.96|671.96|16
1618282500000|2021-04-13 02:55:00|675.94|671.94|676.01|672.01|676.05|672.05|675.87|671.87|13
1618282510000|2021-04-13 02:55:10|675.88|671.88|676.01|672.01|676.03|672.03|675.88|671.88|9
1618282520000|2021-04-13 02:55:20|676.02|672.02|676.25|672.25|676.28|672.28|676.02|672.02|13
1618282540000|2021-04-13 02:55:40|676.26|672.26|676.26|672.26|676.26|672.26|676.25|672.25|3
1618282550000|2021-04-13 02:55:50|676.27|672.27|676.26|672.26|676.27|672.27|676.26|672.26|2
1618282570000|2021-04-13 02:56:10|676.27|672.27|676.68|672.68|676.68|672.68|676.27|672.27|16
1618282580000|2021-04-13 02:56:20|676.7|672.7|677.04|673.04|677.05|673.05|676.7|672.7|16
1618282590000|2021-04-13 02:56:30|677.03|673.03|677.03|673.03|677.04|673.04|677.02|673.02|11
1618282600000|2021-04-13 02:56:40|677.02|673.02|676.91|672.91|677.04|673.04|676.83|672.83|22
1618282610000|2021-04-13 02:56:50|676.9|672.9|677.1|673.1|677.12|673.12|676.9|672.9|22
1618282620000|2021-04-13 02:57:00|677.06|673.06|676.84|672.84|677.06|673.06|676.83|672.83|18
1618282630000|2021-04-13 02:57:10|676.83|672.83|676.82|672.82|676.84|672.84|676.81|672.81|21
1618282640000|2021-04-13 02:57:20|676.81|672.81|676.82|672.82|676.82|672.82|676.81|672.81|10
1618282650000|2021-04-13 02:57:30|676.81|672.81|676.71|672.71|676.82|672.82|676.71|672.71|13
1618282660000|2021-04-13 02:57:40|676.52|672.52|676.5|672.5|676.57|672.57|676.48|672.48|13
1618282670000|2021-04-13 02:57:50|676.49|672.49|676.48|672.48|676.49|672.49|676.42|672.42|14
1618282680000|2021-04-13 02:58:00|676.49|672.49|676.65|672.65|676.68|672.68|676.48|672.48|9
1618282690000|2021-04-13 02:58:10|676.62|672.62|676.4|672.4|676.62|672.62|676.33|672.33|27
1618282700000|2021-04-13 02:58:20|676.34|672.34|676.43|672.43|676.47|672.47|676.34|672.34|18
1618282710000|2021-04-13 02:58:30|676.44|672.44|676.43|672.43|676.46|672.46|676.33|672.33|22
1618282720000|2021-04-13 02:58:40|676.45|672.45|676.48|672.48|676.53|672.53|676.39|672.39|20
1618282730000|2021-04-13 02:58:50|676.45|672.45|676.37|672.37|676.57|672.57|676.33|672.33|24
1618282740000|2021-04-13 02:59:00|676.33|672.33|676.26|672.26|676.39|672.39|676.25|672.25|21
1618282750000|2021-04-13 02:59:10|676.29|672.29|676.24|672.24|676.29|672.29|676.21|672.21|19
1618282760000|2021-04-13 02:59:20|676.22|672.22|676.3|672.3|676.38|672.38|676.18|672.18|26
1618282770000|2021-04-13 02:59:30|676.31|672.31|676.27|672.27|676.33|672.33|676.25|672.25|21
1618282780000|2021-04-13 02:59:40|676.28|672.28|676.12|672.12|676.28|672.28|676.03|672.03|24
1618282790000|2021-04-13 02:59:50|676.11|672.11|676|672|676.15|672.15|676|672|18
1618282800000|2021-04-13 03:00:00|676.04|672.04|676.44|672.44|676.57|672.57|676.04|672.04|25
1618282810000|2021-04-13 03:00:10|676.45|672.45|676.33|672.33|676.46|672.46|676.31|672.31|23
1618282820000|2021-04-13 03:00:20|676.34|672.34|676.62|672.62|676.62|672.62|676.34|672.34|21
1618282830000|2021-04-13 03:00:30|676.61|672.61|676.58|672.58|676.64|672.64|676.57|672.57|14
1618282840000|2021-04-13 03:00:40|676.57|672.57|676.63|672.63|676.64|672.64|676.54|672.54|17
1618282850000|2021-04-13 03:00:50|676.62|672.62|676.59|672.59|676.62|672.62|676.54|672.54|16
1618282860000|2021-04-13 03:01:00|676.58|672.58|676.59|672.59|676.61|672.61|676.57|672.57|17
1618282870000|2021-04-13 03:01:10|676.6|672.6|676.71|672.71|676.71|672.71|676.59|672.59|16
1618282880000|2021-04-13 03:01:20|676.74|672.74|676.73|672.73|676.77|672.77|676.73|672.73|14
1618282890000|2021-04-13 03:01:30|676.74|672.74|676.68|672.68|676.95|672.95|676.68|672.68|19
1618282900000|2021-04-13 03:01:40|676.73|672.73|676.9|672.9|676.91|672.91|676.73|672.73|20
1618282910000|2021-04-13 03:01:50|676.97|672.97|677.07|673.07|677.07|673.07|676.94|672.94|14
1618282920000|2021-04-13 03:02:00|677.08|673.08|677.07|673.07|677.08|673.08|677.05|673.05|4
1618282930000|2021-04-13 03:02:10|677.08|673.08|676.88|672.88|677.08|673.08|676.86|672.86|6
1618282940000|2021-04-13 03:02:20|676.89|672.89|677.01|673.01|677.01|673.01|676.88|672.88|18
1618282950000|2021-04-13 03:02:30|677.02|673.02|676.62|672.62|677.05|673.05|676.61|672.61|25
1618282960000|2021-04-13 03:02:40|676.63|672.63|676.65|672.65|676.67|672.67|676.59|672.59|26
1618282970000|2021-04-13 03:02:50|676.64|672.64|676.69|672.69|676.7|672.7|676.6|672.6|21
1618282980000|2021-04-13 03:03:00|676.67|672.67|676.56|672.56|676.69|672.69|676.56|672.56|18
1618282990000|2021-04-13 03:03:10|676.57|672.57|676.55|672.55|676.58|672.58|676.54|672.54|15
1618283000000|2021-04-13 03:03:20|676.54|672.54|676.46|672.46|676.54|672.54|676.36|672.36|13
1618283010000|2021-04-13 03:03:30|676.47|672.47|676.47|672.47|676.48|672.48|676.44|672.44|15
1618283020000|2021-04-13 03:03:40|676.46|672.46|676.56|672.56|676.56|672.56|676.45|672.45|11
1618283030000|2021-04-13 03:03:50|676.57|672.57|676.64|672.64|676.64|672.64|676.51|672.51|10
1618283040000|2021-04-13 03:04:00|676.65|672.65|676.63|672.63|676.68|672.68|676.48|672.48|22
1618283050000|2021-04-13 03:04:10|676.71|672.71|676.61|672.61|676.77|672.77|676.51|672.51|30
1618283060000|2021-04-13 03:04:20|676.6|672.6|676.68|672.68|676.74|672.74|676.55|672.55|26
1618283070000|2021-04-13 03:04:30|676.67|672.67|676.54|672.54|676.67|672.67|676.52|672.52|9
1618283080000|2021-04-13 03:04:40|676.53|672.53|676.2|672.2|676.55|672.55|676.2|672.2|19
1618283090000|2021-04-13 03:04:50|676.23|672.23|676.17|672.17|676.39|672.39|676.15|672.15|27
1618283100000|2021-04-13 03:05:00|676.24|672.24|676.46|672.46|676.46|672.46|676.15|672.15|21
1618283110000|2021-04-13 03:05:10|676.45|672.45|676.8|672.8|676.8|672.8|676.44|672.44|22
1618283120000|2021-04-13 03:05:20|676.81|672.81|677.31|673.31|677.32|673.32|676.81|672.81|21
1618283130000|2021-04-13 03:05:30|677.32|673.32|677.31|673.31|677.34|673.34|677.03|673.03|31
1618283140000|2021-04-13 03:05:40|677.29|673.29|676.74|672.74|677.29|673.29|676.59|672.59|36
1618283150000|2021-04-13 03:05:50|676.73|672.73|676.77|672.77|676.87|672.87|676.61|672.61|34
1618283160000|2021-04-13 03:06:00|676.8|672.8|676.78|672.78|676.93|672.93|676.76|672.76|29
1618283170000|2021-04-13 03:06:10|676.77|672.77|677.05|673.05|677.05|673.05|676.71|672.71|27
1618283180000|2021-04-13 03:06:20|677.01|673.01|676.9|672.9|677.01|673.01|676.79|672.79|30
1618283190000|2021-04-13 03:06:30|676.89|672.89|676.64|672.64|676.93|672.93|676.62|672.62|25
1618283200000|2021-04-13 03:06:40|676.57|672.57|676.69|672.69|676.7|672.7|676.55|672.55|17
1618283210000|2021-04-13 03:06:50|676.67|672.67|676.44|672.44|676.68|672.68|676.42|672.42|27
1618283220000|2021-04-13 03:07:00|676.46|672.46|676.21|672.21|676.48|672.48|676.11|672.11|27
1618283230000|2021-04-13 03:07:10|676.19|672.19|676.51|672.51|676.51|672.51|676.19|672.19|26
1618283240000|2021-04-13 03:07:20|676.49|672.49|676.54|672.54|676.63|672.63|676.36|672.36|23
1618283250000|2021-04-13 03:07:30|676.47|672.47|676.28|672.28|676.63|672.63|676.12|672.12|23
1618283260000|2021-04-13 03:07:40|676.12|672.12|676.37|672.37|676.37|672.37|676.1|672.1|26
1618283270000|2021-04-13 03:07:50|676.4|672.4|676.25|672.25|676.5|672.5|676.25|672.25|21
1618283280000|2021-04-13 03:08:00|676.26|672.26|676.07|672.07|676.29|672.29|676.07|672.07|21
1618283290000|2021-04-13 03:08:10|676.02|672.02|675.96|671.96|676.08|672.08|675.96|671.96|19
1618283300000|2021-04-13 03:08:20|675.98|671.98|675.94|671.94|676.03|672.03|675.8|671.8|23
1618283310000|2021-04-13 03:08:30|675.93|671.93|675.87|671.87|675.93|671.93|675.85|671.85|8
1618283320000|2021-04-13 03:08:40|675.88|671.88|676.21|672.21|676.24|672.24|675.85|671.85|24
1618283330000|2021-04-13 03:08:50|676.2|672.2|676.22|672.22|676.25|672.25|676.02|672.02|27
1618283340000|2021-04-13 03:09:00|676.21|672.21|676.01|672.01|676.22|672.22|675.99|671.99|16
1618283350000|2021-04-13 03:09:10|676.03|672.03|676.19|672.19|676.22|672.22|676.01|672.01|23
1618283360000|2021-04-13 03:09:20|676.21|672.21|676.26|672.26|676.35|672.35|676.19|672.19|22
1618283370000|2021-04-13 03:09:30|676.22|672.22|676.09|672.09|676.26|672.26|676.09|672.09|20
1618283380000|2021-04-13 03:09:40|676.08|672.08|676.08|672.08|676.22|672.22|676.07|672.07|24
1618283390000|2021-04-13 03:09:50|676.18|672.18|676.08|672.08|676.21|672.21|676.08|672.08|22
1618283400000|2021-04-13 03:10:00|676.09|672.09|676.35|672.35|676.46|672.46|676.08|672.08|21
1618283410000|2021-04-13 03:10:10|676.34|672.34|676.11|672.11|676.34|672.34|676.11|672.11|15
1618283420000|2021-04-13 03:10:20|676.21|672.21|676.29|672.29|676.33|672.33|676.13|672.13|30
1618283430000|2021-04-13 03:10:30|676.28|672.28|676.09|672.09|676.28|672.28|676.01|672.01|30
1618283440000|2021-04-13 03:10:40|676.07|672.07|676.13|672.13|676.27|672.27|676.04|672.04|24
1618283450000|2021-04-13 03:10:50|676.08|672.08|676.06|672.06|676.1|672.1|675.89|671.89|30
1618283460000|2021-04-13 03:11:00|676.08|672.08|676.23|672.23|676.27|672.27|675.94|671.94|28
1618283470000|2021-04-13 03:11:10|676.07|672.07|676.38|672.38|676.39|672.39|676.07|672.07|25
1618283480000|2021-04-13 03:11:20|676.37|672.37|676.36|672.36|676.4|672.4|676.33|672.33|18
1618283490000|2021-04-13 03:11:30|676.35|672.35|676.55|672.55|676.55|672.55|676.14|672.14|28
1618283500000|2021-04-13 03:11:40|676.54|672.54|676.43|672.43|676.56|672.56|676.28|672.28|29
1618283510000|2021-04-13 03:11:50|676.44|672.44|676.47|672.47|676.48|672.48|676.43|672.43|16
1618283520000|2021-04-13 03:12:00|676.46|672.46|676.63|672.63|676.63|672.63|676.45|672.45|21
1618283530000|2021-04-13 03:12:10|676.64|672.64|676.93|672.93|676.94|672.94|676.64|672.64|23
1618283540000|2021-04-13 03:12:20|676.99|672.99|677.01|673.01|677.01|673.01|676.92|672.92|19
1618283550000|2021-04-13 03:12:30|677|673|676.81|672.81|677|673|676.69|672.69|16
1618283560000|2021-04-13 03:12:40|676.79|672.79|677.29|673.29|677.29|673.29|676.7|672.7|32
1618283570000|2021-04-13 03:12:50|677.3|673.3|677.47|673.47|677.47|673.47|677.28|673.28|25
1618283580000|2021-04-13 03:13:00|677.5|673.5|677.98|673.98|677.98|673.98|677.44|673.44|25
1618283590000|2021-04-13 03:13:10|678.01|674.01|678.49|674.49|678.49|674.49|677.99|673.99|25
1618283600000|2021-04-13 03:13:20|678.5|674.5|678.51|674.51|678.58|674.58|678.36|674.36|23
1618283610000|2021-04-13 03:13:30|678.49|674.49|678.77|674.77|678.8|674.8|678.48|674.48|26
1618283620000|2021-04-13 03:13:40|678.78|674.78|678.81|674.81|678.83|674.83|678.58|674.58|15
1618283630000|2021-04-13 03:13:50|678.8|674.8|678.39|674.39|678.8|674.8|678.38|674.38|29
1618283640000|2021-04-13 03:14:00|678.4|674.4|678.52|674.52|678.61|674.61|678.36|674.36|28
1618283650000|2021-04-13 03:14:10|678.53|674.53|678.64|674.64|678.66|674.66|678.49|674.49|30
1618283660000|2021-04-13 03:14:20|678.59|674.59|678.93|674.93|678.93|674.93|678.54|674.54|24
1618283670000|2021-04-13 03:14:30|678.71|674.71|678.7|674.7|678.96|674.96|678.49|674.49|25
1618283680000|2021-04-13 03:14:40|678.66|674.66|678.58|674.58|678.85|674.85|678.58|674.58|31
1618283690000|2021-04-13 03:14:50|678.55|674.55|678.55|674.55|678.57|674.57|678.55|674.55|13
1618283700000|2021-04-13 03:15:00|678.56|674.56|678.73|674.73|678.73|674.73|678.55|674.55|17
1618283710000|2021-04-13 03:15:10|678.71|674.71|678.92|674.92|678.97|674.97|678.67|674.67|21
1618283720000|2021-04-13 03:15:20|678.94|674.94|678.95|674.95|678.95|674.95|678.94|674.94|2
1618283730000|2021-04-13 03:15:30|679.06|675.06|679.49|675.49|679.5|675.5|679.04|675.04|20
1618283740000|2021-04-13 03:15:40|679.5|675.5|679.05|675.05|679.5|675.5|679.03|675.03|21
1618283750000|2021-04-13 03:15:50|679.04|675.04|678.81|674.81|679.04|675.04|678.58|674.58|27
1618283760000|2021-04-13 03:16:00|678.67|674.67|678.53|674.53|678.73|674.73|678.46|674.46|34
1618283770000|2021-04-13 03:16:10|678.55|674.55|678.21|674.21|678.59|674.59|678.17|674.17|27
1618283780000|2021-04-13 03:16:20|678.2|674.2|677.75|673.75|678.2|674.2|677.68|673.68|25
1618283790000|2021-04-13 03:16:30|677.73|673.73|677.18|673.18|677.75|673.75|677.03|673.03|28
1618283800000|2021-04-13 03:16:40|677.19|673.19|677.01|673.01|677.19|673.19|676.75|672.75|35
1618283810000|2021-04-13 03:16:50|676.97|672.97|677.39|673.39|677.46|673.46|676.97|672.97|38
1618283820000|2021-04-13 03:17:00|677.37|673.37|677.82|673.82|677.82|673.82|677.37|673.37|35
1618283830000|2021-04-13 03:17:10|677.83|673.83|678.2|674.2|678.26|674.26|677.76|673.76|27
1618283840000|2021-04-13 03:17:20|678.24|674.24|679.04|675.04|679.06|675.06|678.24|674.24|31
1618283850000|2021-04-13 03:17:30|679.02|675.02|679.31|675.31|679.31|675.31|678.94|674.94|30
1618283860000|2021-04-13 03:17:40|679.27|675.27|679.58|675.58|679.58|675.58|679.2|675.2|28
1618283870000|2021-04-13 03:17:50|679.72|675.72|680|676|680.03|676.03|679.72|675.72|19
1618283880000|2021-04-13 03:18:00|679.89|675.89|679.72|675.72|679.89|675.89|679.59|675.59|32
1618283890000|2021-04-13 03:18:10|679.73|675.73|679.76|675.76|680.12|676.12|679.72|675.72|29
1618283900000|2021-04-13 03:18:20|679.8|675.8|679.96|675.96|680.07|676.07|679.78|675.78|32
1618283910000|2021-04-13 03:18:30|680.01|676.01|680|676|680.02|676.02|679.94|675.94|20
1618283920000|2021-04-13 03:18:40|679.92|675.92|679.33|675.33|679.92|675.92|679.3|675.3|32
1618283930000|2021-04-13 03:18:50|679.3|675.3|679.1|675.1|679.3|675.3|679.08|675.08|19
1618283940000|2021-04-13 03:19:00|679.09|675.09|678.41|674.41|679.15|675.15|678.18|674.18|32
1618283950000|2021-04-13 03:19:10|678.35|674.35|678.33|674.33|678.62|674.62|678.26|674.26|34
1618283960000|2021-04-13 03:19:20|678.35|674.35|678.15|674.15|678.54|674.54|678.15|674.15|32
1618283970000|2021-04-13 03:19:30|678.16|674.16|678.29|674.29|678.51|674.51|678.09|674.09|28
1618283980000|2021-04-13 03:19:40|678.3|674.3|678.61|674.61|678.75|674.75|678.3|674.3|28
1618283990000|2021-04-13 03:19:50|678.57|674.57|678.56|674.56|678.79|674.79|678.44|674.44|29
1618284000000|2021-04-13 03:20:00|678.57|674.57|678.97|674.97|678.97|674.97|678.42|674.42|28
1618284010000|2021-04-13 03:20:10|678.99|674.99|678.99|674.99|679.61|675.61|678.99|674.99|32
1618284020000|2021-04-13 03:20:20|679.12|675.12|679.05|675.05|679.14|675.14|678.97|674.97|23
1618284030000|2021-04-13 03:20:30|679.01|675.01|679.29|675.29|679.29|675.29|679|675|26
1618284040000|2021-04-13 03:20:40|679.3|675.3|679.44|675.44|679.44|675.44|679.25|675.25|27
1618284050000|2021-04-13 03:20:50|679.45|675.45|679.36|675.36|679.52|675.52|679.22|675.22|20
1618284060000|2021-04-13 03:21:00|679.34|675.34|679.18|675.18|679.42|675.42|679.18|675.18|30
1618284070000|2021-04-13 03:21:10|679.28|675.28|678.96|674.96|679.28|675.28|678.95|674.95|25
1618284080000|2021-04-13 03:21:20|678.89|674.89|678.82|674.82|678.99|674.99|678.79|674.79|26
1618284090000|2021-04-13 03:21:30|678.89|674.89|678.89|674.89|678.94|674.94|678.7|674.7|33
1618284100000|2021-04-13 03:21:40|678.8|674.8|678.97|674.97|678.97|674.97|678.8|674.8|15
1618284110000|2021-04-13 03:21:50|679|675|679.31|675.31|679.31|675.31|679|675|26
1618284120000|2021-04-13 03:22:00|679.32|675.32|679.43|675.43|679.43|675.43|679.09|675.09|32
1618284130000|2021-04-13 03:22:10|679.41|675.41|679.57|675.57|679.62|675.62|679.28|675.28|22
1618284140000|2021-04-13 03:22:20|679.59|675.59|679.57|675.57|679.61|675.61|679.57|675.57|13
1618284150000|2021-04-13 03:22:30|679.58|675.58|679.26|675.26|679.58|675.58|679.12|675.12|29
1618284160000|2021-04-13 03:22:40|679.27|675.27|679.32|675.32|679.39|675.39|678.87|674.87|19
1618284170000|2021-04-13 03:22:50|679.3|675.3|678.96|674.96|679.32|675.32|678.9|674.9|30
1618284180000|2021-04-13 03:23:00|678.97|674.97|679.08|675.08|679.11|675.11|678.91|674.91|24
1618284190000|2021-04-13 03:23:10|678.99|674.99|679|675|679.13|675.13|678.89|674.89|32
1618284200000|2021-04-13 03:23:20|679.02|675.02|678.76|674.76|679.02|675.02|678.7|674.7|26
1618284210000|2021-04-13 03:23:30|678.75|674.75|678.87|674.87|678.95|674.95|678.75|674.75|25
1618284220000|2021-04-13 03:23:40|678.9|674.9|679.23|675.23|679.45|675.45|678.88|674.88|32
1618284230000|2021-04-13 03:23:50|679.31|675.31|679.15|675.15|679.42|675.42|679.14|675.14|21
1618284240000|2021-04-13 03:24:00|679.13|675.13|679.29|675.29|679.3|675.3|679.12|675.12|21
1618284250000|2021-04-13 03:24:10|679.31|675.31|679.23|675.23|679.31|675.31|679.11|675.11|15
1618284260000|2021-04-13 03:24:20|679.19|675.19|679.18|675.18|679.19|675.19|679.18|675.18|4
1618284270000|2021-04-13 03:24:30|679.19|675.19|679.25|675.25|679.28|675.28|678.98|674.98|23
1618284280000|2021-04-13 03:24:40|679.24|675.24|679.15|675.15|679.33|675.33|679.15|675.15|19
1618284290000|2021-04-13 03:24:50|679.3|675.3|679.32|675.32|679.33|675.33|679.13|675.13|16
1618284300000|2021-04-13 03:25:00|679.31|675.31|679.52|675.52|679.52|675.52|679.2|675.2|26
1618284310000|2021-04-13 03:25:10|679.55|675.55|679.47|675.47|679.55|675.55|679.39|675.39|18
1618284320000|2021-04-13 03:25:20|679.49|675.49|679.87|675.87|679.87|675.87|679.46|675.46|32
1618284330000|2021-04-13 03:25:30|679.89|675.89|679.68|675.68|679.89|675.89|679.64|675.64|24
1618284340000|2021-04-13 03:25:40|679.58|675.58|679.55|675.55|679.71|675.71|679.46|675.46|22
1618284350000|2021-04-13 03:25:50|679.53|675.53|679.54|675.54|679.61|675.61|679.45|675.45|25
1618284360000|2021-04-13 03:26:00|679.55|675.55|679.49|675.49|679.57|675.57|679.35|675.35|25
1618284370000|2021-04-13 03:26:10|679.46|675.46|679.54|675.54|679.55|675.55|679.37|675.37|19
1618284380000|2021-04-13 03:26:20|679.51|675.51|679.51|675.51|679.57|675.57|679.4|675.4|16
1618284390000|2021-04-13 03:26:30|679.5|675.5|679.5|675.5|679.63|675.63|679.44|675.44|15
1618284400000|2021-04-13 03:26:40|679.51|675.51|679.55|675.55|679.61|675.61|679.38|675.38|23
1618284410000|2021-04-13 03:26:50|679.52|675.52|679.53|675.53|679.55|675.55|679.34|675.34|18
1618284420000|2021-04-13 03:27:00|679.39|675.39|679.1|675.1|679.44|675.44|679.06|675.06|17
1618284430000|2021-04-13 03:27:10|679.11|675.11|678.73|674.73|679.11|675.11|678.68|674.68|19
1618284440000|2021-04-13 03:27:20|678.8|674.8|678.74|674.74|678.8|674.8|678.39|674.39|32
1618284450000|2021-04-13 03:27:30|678.7|674.7|678.27|674.27|678.74|674.74|678.19|674.19|19
1618284460000|2021-04-13 03:27:40|678.23|674.23|678.94|674.94|678.99|674.99|678.21|674.21|30
1618284470000|2021-04-13 03:27:50|678.98|674.98|678.92|674.92|679.04|675.04|678.75|674.75|31
1618284480000|2021-04-13 03:28:00|678.93|674.93|679.04|675.04|679.27|675.27|678.93|674.93|24
1618284490000|2021-04-13 03:28:10|679.07|675.07|679.3|675.3|679.32|675.32|679.07|675.07|27
1618284500000|2021-04-13 03:28:20|679.31|675.31|679.52|675.52|679.57|675.57|679.29|675.29|31
1618284510000|2021-04-13 03:28:30|679.51|675.51|679.57|675.57|679.58|675.58|679.5|675.5|21
1618284520000|2021-04-13 03:28:40|679.58|675.58|679.33|675.33|679.58|675.58|679.33|675.33|28
1618284530000|2021-04-13 03:28:50|679.46|675.46|679.47|675.47|679.48|675.48|679.31|675.31|24
1618284540000|2021-04-13 03:29:00|679.46|675.46|679.24|675.24|679.57|675.57|679.24|675.24|24
1618284550000|2021-04-13 03:29:10|679.23|675.23|679.07|675.07|679.3|675.3|678.97|674.97|14
1618284560000|2021-04-13 03:29:20|679.13|675.13|678.87|674.87|679.14|675.14|678.84|674.84|20
1618284570000|2021-04-13 03:29:30|678.91|674.91|678.86|674.86|679.02|675.02|678.85|674.85|8
1618284580000|2021-04-13 03:29:40|678.83|674.83|678.91|674.91|679.09|675.09|678.74|674.74|27
1618284590000|2021-04-13 03:29:50|679.06|675.06|678.77|674.77|679.06|675.06|678.67|674.67|27
1618284600000|2021-04-13 03:30:00|678.72|674.72|679.09|675.09|679.13|675.13|678.72|674.72|26
1618284610000|2021-04-13 03:30:10|679.08|675.08|679.42|675.42|679.54|675.54|679.08|675.08|17
1618284620000|2021-04-13 03:30:20|679.41|675.41|679.52|675.52|679.52|675.52|679.41|675.41|14
1618284630000|2021-04-13 03:30:30|679.51|675.51|679.44|675.44|679.54|675.54|679.44|675.44|18
1618284640000|2021-04-13 03:30:40|679.43|675.43|679.51|675.51|679.52|675.52|679.43|675.43|26
1618284650000|2021-04-13 03:30:50|679.52|675.52|679.59|675.59|679.6|675.6|679.51|675.51|11
1618284660000|2021-04-13 03:31:00|679.6|675.6|679.61|675.61|679.7|675.7|679.6|675.6|17
1618284670000|2021-04-13 03:31:10|679.58|675.58|679.61|675.61|679.61|675.61|679.58|675.58|13
1618284680000|2021-04-13 03:31:20|679.59|675.59|679.32|675.32|679.61|675.61|679.21|675.21|32
1618284690000|2021-04-13 03:31:30|679.33|675.33|678.98|674.98|679.33|675.33|678.98|674.98|26
1618284700000|2021-04-13 03:31:40|678.97|674.97|679.01|675.01|679.02|675.02|678.88|674.88|26
1618284710000|2021-04-13 03:31:50|679.02|675.02|679.07|675.07|679.24|675.24|679.02|675.02|27
1618284720000|2021-04-13 03:32:00|679.15|675.15|679.21|675.21|679.34|675.34|679.09|675.09|33
1618284730000|2021-04-13 03:32:10|679.18|675.18|679.05|675.05|679.3|675.3|679.05|675.05|26
1618284740000|2021-04-13 03:32:20|679.08|675.08|679.23|675.23|679.3|675.3|679.08|675.08|32
1618284750000|2021-04-13 03:32:30|679.21|675.21|678.94|674.94|679.27|675.27|678.75|674.75|30
1618284760000|2021-04-13 03:32:40|679.01|675.01|679.04|675.04|679.04|675.04|678.77|674.77|35
1618284770000|2021-04-13 03:32:50|679.07|675.07|678.9|674.9|679.23|675.23|678.87|674.87|31
1618284780000|2021-04-13 03:33:00|678.85|674.85|678.72|674.72|678.85|674.85|678.72|674.72|21
1618284790000|2021-04-13 03:33:10|678.76|674.76|679.07|675.07|679.13|675.13|678.75|674.75|28
1618284800000|2021-04-13 03:33:20|679.1|675.1|679.38|675.38|679.39|675.39|679.05|675.05|28
1618284810000|2021-04-13 03:33:30|679.39|675.39|679.29|675.29|679.39|675.39|679.03|675.03|22
1618284820000|2021-04-13 03:33:40|679.27|675.27|679.38|675.38|679.45|675.45|679.27|675.27|19
1618284830000|2021-04-13 03:33:50|679.26|675.26|679.31|675.31|679.39|675.39|679.05|675.05|26
1618284840000|2021-04-13 03:34:00|679.28|675.28|679.54|675.54|679.54|675.54|679.28|675.28|27
1618284850000|2021-04-13 03:34:10|679.65|675.65|679.81|675.81|679.81|675.81|679.55|675.55|18
1618284860000|2021-04-13 03:34:20|679.83|675.83|679.88|675.88|679.89|675.89|679.83|675.83|5
1618284870000|2021-04-13 03:34:30|679.9|675.9|679.91|675.91|679.97|675.97|679.78|675.78|9
1618284880000|2021-04-13 03:34:40|679.93|675.93|679.93|675.93|679.96|675.96|679.84|675.84|15
1618284890000|2021-04-13 03:34:50|679.95|675.95|679.86|675.86|679.95|675.95|679.84|675.84|3
1618284900000|2021-04-13 03:35:00|679.87|675.87|679.81|675.81|679.93|675.93|679.81|675.81|13
1618284910000|2021-04-13 03:35:10|679.89|675.89|680|676|680|676|679.82|675.82|17
1618284920000|2021-04-13 03:35:20|679.96|675.96|679.91|675.91|680|676|679.91|675.91|4
1618284930000|2021-04-13 03:35:30|679.9|675.9|679.88|675.88|679.9|675.9|679.87|675.87|3
1618284940000|2021-04-13 03:35:40|679.89|675.89|679.9|675.9|679.96|675.96|679.8|675.8|25
1618284950000|2021-04-13 03:35:50|679.91|675.91|679.94|675.94|679.95|675.95|679.79|675.79|13
1618284960000|2021-04-13 03:36:00|679.93|675.93|679.94|675.94|679.98|675.98|679.92|675.92|11
1618284970000|2021-04-13 03:36:10|679.93|675.93|679.5|675.5|679.93|675.93|679.49|675.49|28
1618284980000|2021-04-13 03:36:20|679.47|675.47|679.28|675.28|679.51|675.51|679.25|675.25|19
1618284990000|2021-04-13 03:36:30|679.26|675.26|679.34|675.34|679.43|675.43|679.18|675.18|18
1618285000000|2021-04-13 03:36:40|679.36|675.36|679.32|675.32|679.36|675.36|679.28|675.28|14
1618285010000|2021-04-13 03:36:50|679.37|675.37|679.35|675.35|679.49|675.49|679.32|675.32|17
1618285020000|2021-04-13 03:37:00|679.33|675.33|679.57|675.57|679.69|675.69|679.33|675.33|14
1618285030000|2021-04-13 03:37:10|679.59|675.59|679.59|675.59|679.59|675.59|679.56|675.56|9
1618285040000|2021-04-13 03:37:20|679.58|675.58|679.51|675.51|679.6|675.6|679.47|675.47|19
1618285050000|2021-04-13 03:37:30|679.49|675.49|679.53|675.53|679.57|675.57|679.47|675.47|22
1618285060000|2021-04-13 03:37:40|679.54|675.54|679.27|675.27|679.55|675.55|679.22|675.22|18
1618285070000|2021-04-13 03:37:50|679.25|675.25|679.33|675.33|679.33|675.33|679.15|675.15|16
1618285080000|2021-04-13 03:38:00|679.34|675.34|679.6|675.6|679.67|675.67|679.34|675.34|17
1618285090000|2021-04-13 03:38:10|679.61|675.61|679.38|675.38|679.64|675.64|679.32|675.32|25
1618285100000|2021-04-13 03:38:20|679.28|675.28|679|675|679.33|675.33|678.98|674.98|26
1618285110000|2021-04-13 03:38:30|679.01|675.01|679.06|675.06|679.1|675.1|679.01|675.01|18
1618285120000|2021-04-13 03:38:40|679.04|675.04|678.81|674.81|679.04|675.04|678.76|674.76|21
1618285130000|2021-04-13 03:38:50|678.79|674.79|678.59|674.59|678.82|674.82|678.59|674.59|30
1618285140000|2021-04-13 03:39:00|678.57|674.57|678.51|674.51|678.66|674.66|678.42|674.42|16
1618285150000|2021-04-13 03:39:10|678.5|674.5|678.65|674.65|678.65|674.65|678.5|674.5|11
1618285160000|2021-04-13 03:39:20|678.66|674.66|678.66|674.66|678.68|674.68|678.62|674.62|15
1618285170000|2021-04-13 03:39:30|678.65|674.65|678.65|674.65|678.67|674.67|678.62|674.62|11
1618285180000|2021-04-13 03:39:40|678.62|674.62|678.95|674.95|678.95|674.95|678.62|674.62|26
1618285190000|2021-04-13 03:39:50|678.93|674.93|679.02|675.02|679.02|675.02|678.86|674.86|19
1618285200000|2021-04-13 03:40:00|679.01|675.01|679.02|675.02|679.02|675.02|679|675|11
1618285210000|2021-04-13 03:40:10|679.06|675.06|679.25|675.25|679.25|675.25|679.06|675.06|18
1618285220000|2021-04-13 03:40:20|679.26|675.26|679.57|675.57|679.58|675.58|679.24|675.24|12
1618285230000|2021-04-13 03:40:30|679.59|675.59|679.86|675.86|679.86|675.86|679.59|675.59|15
1618285240000|2021-04-13 03:40:40|679.85|675.85|679.65|675.65|679.85|675.85|679.57|675.57|20
1618285250000|2021-04-13 03:40:50|679.64|675.64|679.68|675.68|679.71|675.71|679.58|675.58|25
1618285260000|2021-04-13 03:41:00|679.67|675.67|679.44|675.44|679.72|675.72|679.38|675.38|21
1618285270000|2021-04-13 03:41:10|679.43|675.43|679.31|675.31|679.43|675.43|679.31|675.31|16
1618285280000|2021-04-13 03:41:20|679.2|675.2|678.8|674.8|679.26|675.26|678.8|674.8|21
1618285290000|2021-04-13 03:41:30|678.79|674.79|678.82|674.82|678.86|674.86|678.76|674.76|19
1618285300000|2021-04-13 03:41:40|678.81|674.81|678.52|674.52|678.87|674.87|678.51|674.51|18
1618285310000|2021-04-13 03:41:50|678.51|674.51|678.48|674.48|678.51|674.51|678.48|674.48|7
1618285320000|2021-04-13 03:42:00|678.49|674.49|678.55|674.55|678.56|674.56|678.48|674.48|8
1618285330000|2021-04-13 03:42:10|678.54|674.54|678.53|674.53|678.54|674.54|678.53|674.53|2
1618285340000|2021-04-13 03:42:20|678.49|674.49|678.49|674.49|678.49|674.49|678.49|674.49|1
1618285350000|2021-04-13 03:42:30|678.5|674.5|678.43|674.43|678.52|674.52|678.43|674.43|14
1618285360000|2021-04-13 03:42:40|678.42|674.42|678.43|674.43|678.43|674.43|678.42|674.42|4
1618285380000|2021-04-13 03:43:00|678.44|674.44|678.4|674.4|678.44|674.44|678.4|674.4|10
1618285390000|2021-04-13 03:43:10|678.38|674.38|678.38|674.38|678.38|674.38|678.37|674.37|3
1618285400000|2021-04-13 03:43:20|678.42|674.42|678.43|674.43|678.43|674.43|678.42|674.42|4
1618285410000|2021-04-13 03:43:30|678.42|674.42|678.43|674.43|678.43|674.43|678.42|674.42|2
1618285440000|2021-04-13 03:44:00|678.42|674.42|678.2|674.2|678.42|674.42|678.12|674.12|13
1618285450000|2021-04-13 03:44:10|678.21|674.21|678.21|674.21|678.22|674.22|678.08|674.08|20
1618285460000|2021-04-13 03:44:20|678.22|674.22|678.25|674.25|678.25|674.25|678.19|674.19|14
1618285470000|2021-04-13 03:44:30|678.24|674.24|678.25|674.25|678.3|674.3|678.24|674.24|10
1618285480000|2021-04-13 03:44:40|678.24|674.24|677.9|673.9|678.24|674.24|677.88|673.88|21
1618285490000|2021-04-13 03:44:50|677.93|673.93|678.16|674.16|678.39|674.39|677.9|673.9|26
1618285500000|2021-04-13 03:45:00|678.17|674.17|678.07|674.07|678.22|674.22|677.98|673.98|17
1618285510000|2021-04-13 03:45:10|677.93|673.93|678.17|674.17|678.18|674.18|677.93|673.93|12
1618285520000|2021-04-13 03:45:20|678.15|674.15|678.05|674.05|678.15|674.15|678.01|674.01|16
1618285530000|2021-04-13 03:45:30|677.91|673.91|678.01|674.01|678.03|674.03|677.86|673.86|17
1618285540000|2021-04-13 03:45:40|677.97|673.97|677.9|673.9|677.97|673.97|677.8|673.8|13
1618285550000|2021-04-13 03:45:50|677.89|673.89|677.89|673.89|677.89|673.89|677.89|673.89|1
1618285560000|2021-04-13 03:46:00|677.91|673.91|678.08|674.08|678.1|674.1|677.91|673.91|13
1618285570000|2021-04-13 03:46:10|678.01|674.01|678.03|674.03|678.06|674.06|677.9|673.9|10
1618285580000|2021-04-13 03:46:20|678.02|674.02|678.08|674.08|678.19|674.19|677.93|673.93|27
1618285590000|2021-04-13 03:46:30|678.06|674.06|678.1|674.1|678.14|674.14|678.03|674.03|19
1618285600000|2021-04-13 03:46:40|678.08|674.08|678.32|674.32|678.32|674.32|677.95|673.95|21
1618285610000|2021-04-13 03:46:50|678.3|674.3|678|674|678.33|674.33|677.99|673.99|33
1618285620000|2021-04-13 03:47:00|677.99|673.99|678.08|674.08|678.23|674.23|677.98|673.98|26
1618285630000|2021-04-13 03:47:10|678.09|674.09|677.69|673.69|678.13|674.13|677.69|673.69|27
1618285640000|2021-04-13 03:47:20|677.67|673.67|677.56|673.56|677.77|673.77|677.55|673.55|20
1618285650000|2021-04-13 03:47:30|677.57|673.57|677.88|673.88|677.93|673.93|677.57|673.57|34
1618285660000|2021-04-13 03:47:40|677.87|673.87|677.75|673.75|678.02|674.02|677.75|673.75|23
1618285670000|2021-04-13 03:47:50|677.76|673.76|677.85|673.85|677.85|673.85|677.75|673.75|18
1618285680000|2021-04-13 03:48:00|677.89|673.89|677.95|673.95|678|674|677.87|673.87|18
1618285690000|2021-04-13 03:48:10|677.94|673.94|677.74|673.74|677.94|673.94|677.7|673.7|25
1618285700000|2021-04-13 03:48:20|677.69|673.69|677.53|673.53|677.69|673.69|677.47|673.47|24
1618285710000|2021-04-13 03:48:30|677.58|673.58|677.75|673.75|677.81|673.81|677.57|673.57|24
1618285720000|2021-04-13 03:48:40|677.74|673.74|677.81|673.81|677.87|673.87|677.71|673.71|25
1618285730000|2021-04-13 03:48:50|677.92|673.92|678.18|674.18|678.18|674.18|677.92|673.92|26
1618285740000|2021-04-13 03:49:00|678.17|674.17|677.39|673.39|678.17|674.17|677.36|673.36|32
1618285750000|2021-04-13 03:49:10|677.4|673.4|677.17|673.17|677.4|673.4|677.12|673.12|15
1618285760000|2021-04-13 03:49:20|677.29|673.29|677|673|677.29|673.29|676.99|672.99|19
1618285770000|2021-04-13 03:49:30|676.99|672.99|677.1|673.1|677.1|673.1|676.93|672.93|19
1618285780000|2021-04-13 03:49:40|677.11|673.11|677.1|673.1|677.11|673.11|677.03|673.03|18
1618285790000|2021-04-13 03:49:50|677.11|673.11|677.08|673.08|677.19|673.19|677.02|673.02|18
1618285800000|2021-04-13 03:50:00|677.14|673.14|677.18|673.18|677.18|673.18|676.89|672.89|30
1618285810000|2021-04-13 03:50:10|677.17|673.17|676.94|672.94|677.21|673.21|676.94|672.94|23
1618285820000|2021-04-13 03:50:20|676.87|672.87|676.8|672.8|676.94|672.94|676.79|672.79|21
1618285830000|2021-04-13 03:50:30|676.78|672.78|676.76|672.76|676.81|672.81|676.75|672.75|18
1618285840000|2021-04-13 03:50:40|676.73|672.73|676.69|672.69|676.73|672.73|676.2|672.2|30
1618285850000|2021-04-13 03:50:50|676.67|672.67|676.35|672.35|676.7|672.7|676.28|672.28|16
1618285860000|2021-04-13 03:51:00|676.37|672.37|676.16|672.16|676.38|672.38|676.03|672.03|31
1618285870000|2021-04-13 03:51:10|676.11|672.11|676|672|676.19|672.19|675.81|671.81|27
1618285880000|2021-04-13 03:51:20|675.98|671.98|675.95|671.95|676.22|672.22|675.93|671.93|31
1618285890000|2021-04-13 03:51:30|676.13|672.13|676.36|672.36|676.36|672.36|676.03|672.03|29
1618285900000|2021-04-13 03:51:40|676.3|672.3|676.35|672.35|676.35|672.35|676.13|672.13|21
1618285910000|2021-04-13 03:51:50|676.37|672.37|676.54|672.54|676.56|672.56|676.37|672.37|23
1618285920000|2021-04-13 03:52:00|676.53|672.53|676.54|672.54|676.62|672.62|676.36|672.36|26
1618285930000|2021-04-13 03:52:10|676.5|672.5|676.52|672.52|676.54|672.54|676.34|672.34|15
1618285940000|2021-04-13 03:52:20|676.53|672.53|676.53|672.53|676.53|672.53|676.53|672.53|1
1618285950000|2021-04-13 03:52:30|676.52|672.52|676.55|672.55|676.58|672.58|676.31|672.31|18
1618285960000|2021-04-13 03:52:40|676.54|672.54|676.54|672.54|676.56|672.56|676.33|672.33|16
1618285970000|2021-04-13 03:52:50|676.52|672.52|676.33|672.33|676.54|672.54|676.32|672.32|19
1618285980000|2021-04-13 03:53:00|676.32|672.32|676.42|672.42|676.55|672.55|676.27|672.27|26
1618285990000|2021-04-13 03:53:10|676.44|672.44|676.39|672.39|676.5|672.5|676.27|672.27|12
1618286000000|2021-04-13 03:53:20|676.38|672.38|676.52|672.52|676.66|672.66|676.32|672.32|28
1618286010000|2021-04-13 03:53:30|676.49|672.49|676.27|672.27|676.53|672.53|676.27|672.27|30
1618286020000|2021-04-13 03:53:40|676.26|672.26|676.26|672.26|676.26|672.26|676.06|672.06|25
1618286030000|2021-04-13 03:53:50|676.29|672.29|676.14|672.14|676.58|672.58|676.11|672.11|22
1618286040000|2021-04-13 03:54:00|676.13|672.13|676.15|672.15|676.51|672.51|676.1|672.1|29
1618286050000|2021-04-13 03:54:10|676.16|672.16|676.19|672.19|676.21|672.21|676.08|672.08|24
1618286060000|2021-04-13 03:54:20|676.14|672.14|676.19|672.19|676.21|672.21|676.14|672.14|20
1618286070000|2021-04-13 03:54:30|676.18|672.18|675.83|671.83|676.18|672.18|675.74|671.74|29
1618286080000|2021-04-13 03:54:40|675.89|671.89|675.85|671.85|676.2|672.2|675.77|671.77|34
1618286090000|2021-04-13 03:54:50|675.89|671.89|675.83|671.83|675.89|671.89|675.81|671.81|28
1618286100000|2021-04-13 03:55:00|675.81|671.81|675.81|671.81|675.86|671.86|675.64|671.64|25
1618286110000|2021-04-13 03:55:10|675.82|671.82|675.7|671.7|675.94|671.94|675.69|671.69|15
1618286120000|2021-04-13 03:55:20|675.69|671.69|675.88|671.88|675.88|671.88|675.6|671.6|31
1618286130000|2021-04-13 03:55:30|675.91|671.91|675.92|671.92|676.04|672.04|675.81|671.81|28
1618286140000|2021-04-13 03:55:40|675.94|671.94|675.98|671.98|676.01|672.01|675.91|671.91|18
1618286150000|2021-04-13 03:55:50|675.97|671.97|676.17|672.17|676.18|672.18|675.82|671.82|27
1618286160000|2021-04-13 03:56:00|676.16|672.16|676.06|672.06|676.16|672.16|676.06|672.06|19
1618286170000|2021-04-13 03:56:10|676.1|672.1|676.14|672.14|676.15|672.15|675.96|671.96|23
1618286180000|2021-04-13 03:56:20|675.93|671.93|675.78|671.78|676.11|672.11|675.77|671.77|24
1618286190000|2021-04-13 03:56:30|675.74|671.74|675.71|671.71|675.74|671.74|675.28|671.28|35
1618286200000|2021-04-13 03:56:40|675.5|671.5|675.47|671.47|675.53|671.53|675.44|671.44|31
1618286210000|2021-04-13 03:56:50|675.46|671.46|675.53|671.53|675.56|671.56|675.41|671.41|24
1618286220000|2021-04-13 03:57:00|675.52|671.52|675.59|671.59|675.59|671.59|675.5|671.5|27
1618286230000|2021-04-13 03:57:10|675.58|671.58|675.66|671.66|675.7|671.7|675.46|671.46|23
1618286240000|2021-04-13 03:57:20|675.65|671.65|675.71|671.71|675.99|671.99|675.63|671.63|23
1618286250000|2021-04-13 03:57:30|675.73|671.73|675.71|671.71|675.73|671.73|675.67|671.67|12
1618286260000|2021-04-13 03:57:40|675.72|671.72|675.72|671.72|675.74|671.74|675.68|671.68|12
1618286270000|2021-04-13 03:57:50|675.73|671.73|675.73|671.73|675.74|671.74|675.72|671.72|7
1618286280000|2021-04-13 03:58:00|675.72|671.72|675.75|671.75|675.75|671.75|675.72|671.72|16
1618286290000|2021-04-13 03:58:10|675.76|671.76|675.61|671.61|675.88|671.88|675.61|671.61|29
1618286300000|2021-04-13 03:58:20|675.66|671.66|675.69|671.69|675.69|671.69|675.6|671.6|16
1618286310000|2021-04-13 03:58:30|675.62|671.62|675.58|671.58|675.99|671.99|675.44|671.44|28
1618286320000|2021-04-13 03:58:40|675.45|671.45|675.66|671.66|675.72|671.72|675.45|671.45|25
1618286330000|2021-04-13 03:58:50|675.67|671.67|675.61|671.61|675.86|671.86|675.59|671.59|27
1618286340000|2021-04-13 03:59:00|675.62|671.62|675.64|671.64|675.85|671.85|675.54|671.54|26
1618286350000|2021-04-13 03:59:10|675.65|671.65|675.54|671.54|675.68|671.68|675.54|671.54|19
1618286360000|2021-04-13 03:59:20|675.55|671.55|675.26|671.26|675.56|671.56|675.11|671.11|25
1618286370000|2021-04-13 03:59:30|675.32|671.32|675.28|671.28|675.37|671.37|675.23|671.23|8
1618286380000|2021-04-13 03:59:40|675.25|671.25|674.92|670.92|675.25|671.25|674.92|670.92|15
1618286390000|2021-04-13 03:59:50|674.95|670.95|675.03|671.03|675.25|671.25|674.93|670.93|30
1618286400000|2021-04-13 04:00:00|674.99|670.99|674.97|670.97|675.17|671.17|674.92|670.92|30
1618286410000|2021-04-13 04:00:10|674.95|670.95|674.86|670.86|675.03|671.03|674.86|670.86|16
1618286420000|2021-04-13 04:00:20|674.84|670.84|674.82|670.82|674.86|670.86|674.82|670.82|10
1618286430000|2021-04-13 04:00:30|674.85|670.85|674.82|670.82|674.85|670.85|674.82|670.82|6
1618286440000|2021-04-13 04:00:40|674.85|670.85|674.81|670.81|674.85|670.85|674.81|670.81|3
1618286450000|2021-04-13 04:00:50|674.79|670.79|674.7|670.7|674.79|670.79|674.63|670.63|14
1618286460000|2021-04-13 04:01:00|674.69|670.69|674.85|670.85|674.94|670.94|674.69|670.69|19
1618286470000|2021-04-13 04:01:10|674.84|670.84|674.61|670.61|674.89|670.89|674.61|670.61|19
1618286480000|2021-04-13 04:01:20|674.62|670.62|674.86|670.86|674.92|670.92|674.47|670.47|31
1618286490000|2021-04-13 04:01:30|674.94|670.94|674.92|670.92|674.94|670.94|674.84|670.84|17
1618286500000|2021-04-13 04:01:40|674.88|670.88|674.92|670.92|675.1|671.1|674.85|670.85|28
1618286510000|2021-04-13 04:01:50|674.93|670.93|675.12|671.12|675.12|671.12|674.83|670.83|22
1618286520000|2021-04-13 04:02:00|675.11|671.11|675.05|671.05|675.11|671.11|675.02|671.02|16
1618286530000|2021-04-13 04:02:10|675.01|671.01|674.99|670.99|675.03|671.03|674.99|670.99|14
1618286540000|2021-04-13 04:02:20|675.02|671.02|675.29|671.29|675.31|671.31|675.01|671.01|16
1618286550000|2021-04-13 04:02:30|675.28|671.28|675.37|671.37|675.55|671.55|675.28|671.28|20
1618286560000|2021-04-13 04:02:40|675.35|671.35|675.45|671.45|675.45|671.45|675.14|671.14|31
1618286570000|2021-04-13 04:02:50|675.42|671.42|675.38|671.38|675.44|671.44|675.3|671.3|29
1618286580000|2021-04-13 04:03:00|675.41|671.41|675.49|671.49|675.6|671.6|675.38|671.38|20
1618286590000|2021-04-13 04:03:10|675.46|671.46|675.35|671.35|675.5|671.5|675.35|671.35|27
1618286600000|2021-04-13 04:03:20|675.39|671.39|675.37|671.37|675.42|671.42|675.16|671.16|30
1618286610000|2021-04-13 04:03:30|675.34|671.34|675.29|671.29|675.34|671.34|675.23|671.23|27
1618286620000|2021-04-13 04:03:40|675.3|671.3|675.17|671.17|675.34|671.34|675.11|671.11|24
1618286630000|2021-04-13 04:03:50|675.18|671.18|674.88|670.88|675.22|671.22|674.84|670.84|26
1618286640000|2021-04-13 04:04:00|674.9|670.9|675.44|671.44|675.44|671.44|674.89|670.89|23
1618286650000|2021-04-13 04:04:10|675.51|671.51|675.7|671.7|675.7|671.7|675.51|671.51|27
1618286660000|2021-04-13 04:04:20|675.68|671.68|675.64|671.64|675.7|671.7|675.63|671.63|17
1618286670000|2021-04-13 04:04:30|675.65|671.65|675.62|671.62|675.65|671.65|675.61|671.61|10
1618286680000|2021-04-13 04:04:40|675.63|671.63|675.74|671.74|675.78|671.78|675.63|671.63|22
1618286690000|2021-04-13 04:04:50|675.73|671.73|675.83|671.83|675.84|671.84|675.73|671.73|15
1618286700000|2021-04-13 04:05:00|675.75|671.75|675.87|671.87|675.89|671.89|675.75|671.75|15
1618286710000|2021-04-13 04:05:10|675.86|671.86|675.84|671.84|675.89|671.89|675.72|671.72|19
1618286720000|2021-04-13 04:05:20|675.83|671.83|675.88|671.88|675.89|671.89|675.82|671.82|12
1618286730000|2021-04-13 04:05:30|675.87|671.87|675.99|671.99|676.03|672.03|675.87|671.87|13
1618286740000|2021-04-13 04:05:40|676|672|676.2|672.2|676.2|672.2|676|672|17
1618286750000|2021-04-13 04:05:50|676.19|672.19|676.25|672.25|676.27|672.27|676.19|672.19|18
1618286760000|2021-04-13 04:06:00|676.24|672.24|676.14|672.14|676.24|672.24|676.14|672.14|10
1618286770000|2021-04-13 04:06:10|676.09|672.09|675.67|671.67|676.09|672.09|675.63|671.63|23
1618286780000|2021-04-13 04:06:20|675.68|671.68|675.63|671.63|675.69|671.69|675.63|671.63|16
1618286790000|2021-04-13 04:06:30|675.64|671.64|675.68|671.68|675.76|671.76|675.64|671.64|21
1618286800000|2021-04-13 04:06:40|675.69|671.69|675.9|671.9|675.9|671.9|675.64|671.64|26
1618286810000|2021-04-13 04:06:50|675.91|671.91|675.69|671.69|675.91|671.91|675.69|671.69|21
1618286820000|2021-04-13 04:07:00|675.71|671.71|675.83|671.83|675.85|671.85|675.7|671.7|23
1618286830000|2021-04-13 04:07:10|675.84|671.84|675.78|671.78|675.84|671.84|675.78|671.78|13
1618286840000|2021-04-13 04:07:20|675.77|671.77|675.77|671.77|675.79|671.79|675.76|671.76|17
1618286850000|2021-04-13 04:07:30|675.76|671.76|675.75|671.75|675.84|671.84|675.74|671.74|24
1618286860000|2021-04-13 04:07:40|675.74|671.74|675.81|671.81|675.82|671.82|675.71|671.71|18
1618286870000|2021-04-13 04:07:50|675.82|671.82|675.77|671.77|675.82|671.82|675.77|671.77|19
1618286880000|2021-04-13 04:08:00|675.78|671.78|675.78|671.78|675.84|671.84|675.76|671.76|19
1618286890000|2021-04-13 04:08:10|675.77|671.77|675.77|671.77|675.8|671.8|675.77|671.77|13
1618286900000|2021-04-13 04:08:20|675.78|671.78|675.79|671.79|675.8|671.8|675.76|671.76|10
1618286910000|2021-04-13 04:08:30|675.78|671.78|675.78|671.78|675.84|671.84|675.77|671.77|25
1618286920000|2021-04-13 04:08:40|675.77|671.77|675.75|671.75|675.77|671.77|675.73|671.73|18
1618286930000|2021-04-13 04:08:50|675.76|671.76|675.76|671.76|675.76|671.76|675.74|671.74|12
1618286940000|2021-04-13 04:09:00|675.79|671.79|675.81|671.81|675.83|671.83|675.76|671.76|18
1618286950000|2021-04-13 04:09:10|675.83|671.83|675.78|671.78|675.83|671.83|675.78|671.78|20
1618286960000|2021-04-13 04:09:20|675.77|671.77|675.77|671.77|675.79|671.79|675.76|671.76|15
1618286970000|2021-04-13 04:09:30|675.76|671.76|675.78|671.78|675.83|671.83|675.75|671.75|14
1618286980000|2021-04-13 04:09:40|675.77|671.77|675.74|671.74|675.82|671.82|675.74|671.74|17
1618286990000|2021-04-13 04:09:50|675.75|671.75|675.78|671.78|675.78|671.78|675.75|671.75|4
1618287000000|2021-04-13 04:10:00|675.77|671.77|675.73|671.73|675.77|671.77|675.71|671.71|8
1618287010000|2021-04-13 04:10:10|675.72|671.72|675.53|671.53|675.73|671.73|675.53|671.53|7
1618287020000|2021-04-13 04:10:20|675.51|671.51|674.94|670.94|675.51|671.51|674.92|670.92|30
1618287030000|2021-04-13 04:10:30|674.95|670.95|674.88|670.88|674.95|670.95|674.87|670.87|15
1618287040000|2021-04-13 04:10:40|674.87|670.87|674.89|670.89|674.9|670.9|674.83|670.83|15
1618287050000|2021-04-13 04:10:50|674.9|670.9|675.01|671.01|675.06|671.06|674.9|670.9|23
1618287060000|2021-04-13 04:11:00|675.07|671.07|675.08|671.08|675.08|671.08|675.06|671.06|8
1618287070000|2021-04-13 04:11:10|675.07|671.07|675.13|671.13|675.14|671.14|675.07|671.07|23
1618287080000|2021-04-13 04:11:20|675.08|671.08|675.4|671.4|675.42|671.42|675.08|671.08|21
1618287090000|2021-04-13 04:11:30|675.39|671.39|675.23|671.23|675.41|671.41|675.15|671.15|27
1618287100000|2021-04-13 04:11:40|675.25|671.25|675.2|671.2|675.26|671.26|675.16|671.16|22
1618287110000|2021-04-13 04:11:50|675.17|671.17|675.22|671.22|675.24|671.24|675.15|671.15|27
1618287120000|2021-04-13 04:12:00|675.23|671.23|675.07|671.07|675.23|671.23|675.07|671.07|27
1618287130000|2021-04-13 04:12:10|675.13|671.13|674.97|670.97|675.13|671.13|674.91|670.91|19
1618287140000|2021-04-13 04:12:20|674.96|670.96|674.89|670.89|674.97|670.97|674.89|670.89|14
1618287150000|2021-04-13 04:12:30|674.86|670.86|674.51|670.51|674.86|670.86|674.37|670.37|27
1618287160000|2021-04-13 04:12:40|674.5|670.5|674.61|670.61|674.65|670.65|674.5|670.5|21
1618287170000|2021-04-13 04:12:50|674.62|670.62|674.75|670.75|674.79|670.79|674.6|670.6|29
1618287180000|2021-04-13 04:13:00|674.74|670.74|674.47|670.47|674.76|670.76|674.47|670.47|19
1618287190000|2021-04-13 04:13:10|674.41|670.41|674.42|670.42|674.51|670.51|674.4|670.4|24
1618287200000|2021-04-13 04:13:20|674.41|670.41|674.43|670.43|674.49|670.49|674.41|670.41|21
1618287210000|2021-04-13 04:13:30|674.48|670.48|674.17|670.17|674.55|670.55|674.13|670.13|20
1618287220000|2021-04-13 04:13:40|674.18|670.18|673.88|669.88|674.21|670.21|673.83|669.83|20
1618287230000|2021-04-13 04:13:50|673.86|669.86|673.88|669.88|673.92|669.92|673.86|669.86|15
1618287240000|2021-04-13 04:14:00|673.87|669.87|673.48|669.48|673.91|669.91|673.42|669.42|26
1618287250000|2021-04-13 04:14:10|673.49|669.49|673.44|669.44|673.55|669.55|673.2|669.2|26
1618287260000|2021-04-13 04:14:20|673.47|669.47|673.47|669.47|673.78|669.78|673.47|669.47|38
1618287270000|2021-04-13 04:14:30|673.45|669.45|673.73|669.73|673.79|669.79|673.45|669.45|26
1618287280000|2021-04-13 04:14:40|673.72|669.72|673.83|669.83|673.84|669.84|673.72|669.72|6
1618287290000|2021-04-13 04:14:50|673.81|669.81|673.79|669.79|673.88|669.88|673.71|669.71|17
1618287300000|2021-04-13 04:15:00|673.78|669.78|674.4|670.4|674.4|670.4|673.78|669.78|24
1618287310000|2021-04-13 04:15:10|674.45|670.45|674.59|670.59|674.59|670.59|674.35|670.35|29
1618287320000|2021-04-13 04:15:20|674.58|670.58|674.23|670.23|674.62|670.62|674.23|670.23|25
1618287330000|2021-04-13 04:15:30|674.26|670.26|674.14|670.14|674.26|670.26|674.07|670.07|14
1618287340000|2021-04-13 04:15:40|674.12|670.12|674.23|670.23|674.23|670.23|674.11|670.11|12
1618287350000|2021-04-13 04:15:50|674.22|670.22|674.2|670.2|674.22|670.22|674.17|670.17|8
1618287360000|2021-04-13 04:16:00|674.19|670.19|674.13|670.13|674.19|670.19|674.07|670.07|12
1618287370000|2021-04-13 04:16:10|674.12|670.12|673.73|669.73|674.16|670.16|673.73|669.73|6
1618287380000|2021-04-13 04:16:20|673.72|669.72|673.32|669.32|673.72|669.72|673.32|669.32|13
1618287390000|2021-04-13 04:16:30|673.31|669.31|673.26|669.26|673.34|669.34|673.26|669.26|18
1618287400000|2021-04-13 04:16:40|673.19|669.19|672.87|668.87|673.28|669.28|672.78|668.78|27
1618287410000|2021-04-13 04:16:50|672.71|668.71|672.27|668.27|672.87|668.87|672.13|668.13|34
1618287420000|2021-04-13 04:17:00|672.26|668.26|672.37|668.37|672.4|668.4|672.15|668.15|31
1618287430000|2021-04-13 04:17:10|672.33|668.33|672.11|668.11|672.4|668.4|672.11|668.11|25
1618287440000|2021-04-13 04:17:20|672.03|668.03|672.12|668.12|672.15|668.15|672.03|668.03|24
1618287450000|2021-04-13 04:17:30|672.16|668.16|672.22|668.22|672.33|668.33|672.12|668.12|27
1618287460000|2021-04-13 04:17:40|672.21|668.21|671.81|667.81|672.28|668.28|671.76|667.76|34
1618287470000|2021-04-13 04:17:50|671.83|667.83|672.23|668.23|672.3|668.3|671.82|667.82|35
1618287480000|2021-04-13 04:18:00|672.22|668.22|672.43|668.43|672.6|668.6|672.2|668.2|37
1618287490000|2021-04-13 04:18:10|672.42|668.42|672.13|668.13|672.68|668.68|672.13|668.13|29
1618287500000|2021-04-13 04:18:20|672.11|668.11|672.1|668.1|672.14|668.14|671.95|667.95|35
1618287510000|2021-04-13 04:18:30|672.03|668.03|671.93|667.93|672.1|668.1|671.84|667.84|34
1618287520000|2021-04-13 04:18:40|671.84|667.84|671.87|667.87|672.22|668.22|671.82|667.82|34
1618287530000|2021-04-13 04:18:50|671.83|667.83|671.9|667.9|671.9|667.9|671.75|667.75|30
1618287540000|2021-04-13 04:19:00|671.94|667.94|672.17|668.17|672.43|668.43|671.94|667.94|32
1618287550000|2021-04-13 04:19:10|672.16|668.16|672.35|668.35|672.35|668.35|672.12|668.12|34
1618287560000|2021-04-13 04:19:20|672.36|668.36|672.52|668.52|672.61|668.61|672.32|668.32|32
1618287570000|2021-04-13 04:19:30|672.54|668.54|672.3|668.3|672.58|668.58|672.3|668.3|26
1618287580000|2021-04-13 04:19:40|672.31|668.31|672.37|668.37|672.54|668.54|672.29|668.29|28
1618287590000|2021-04-13 04:19:50|672.34|668.34|672.31|668.31|672.36|668.36|672.31|668.31|19
1618287600000|2021-04-13 04:20:00|672.3|668.3|672.43|668.43|672.52|668.52|672.28|668.28|22
1618287610000|2021-04-13 04:20:10|672.56|668.56|672.36|668.36|672.59|668.59|672.34|668.34|26
1618287620000|2021-04-13 04:20:20|672.35|668.35|672.52|668.52|672.59|668.59|672.34|668.34|23
1618287630000|2021-04-13 04:20:30|672.51|668.51|672.49|668.49|672.62|668.62|672.45|668.45|21
1618287640000|2021-04-13 04:20:40|672.51|668.51|672.37|668.37|672.6|668.6|672.37|668.37|23
1618287650000|2021-04-13 04:20:50|672.36|668.36|672.4|668.4|672.52|668.52|672.23|668.23|32
1618287660000|2021-04-13 04:21:00|672.37|668.37|672.09|668.09|672.37|668.37|672.09|668.09|16
1618287670000|2021-04-13 04:21:10|672.08|668.08|672.18|668.18|672.26|668.26|672.08|668.08|16
1618287680000|2021-04-13 04:21:20|672.19|668.19|672.17|668.17|672.24|668.24|672.17|668.17|14
1618287690000|2021-04-13 04:21:30|672.18|668.18|672.11|668.11|672.3|668.3|672.11|668.11|22
1618287700000|2021-04-13 04:21:40|672.19|668.19|672.05|668.05|672.19|668.19|671.89|667.89|23
1618287710000|2021-04-13 04:21:50|671.89|667.89|671.92|667.92|672.09|668.09|671.89|667.89|16
1618287720000|2021-04-13 04:22:00|672.07|668.07|672.05|668.05|672.09|668.09|671.74|667.74|31
1618287730000|2021-04-13 04:22:10|671.95|667.95|671.82|667.82|672.05|668.05|671.76|667.76|17
1618287740000|2021-04-13 04:22:20|671.83|667.83|671.94|667.94|672.05|668.05|671.79|667.79|33
1618287750000|2021-04-13 04:22:30|671.99|667.99|671.89|667.89|672.09|668.09|671.89|667.89|27
1618287760000|2021-04-13 04:22:40|671.9|667.9|671.94|667.94|672.01|668.01|671.85|667.85|10
1618287770000|2021-04-13 04:22:50|671.95|667.95|671.74|667.74|671.95|667.95|671.69|667.69|21
1618287780000|2021-04-13 04:23:00|671.78|667.78|671.84|667.84|671.93|667.93|671.61|667.61|31
1618287790000|2021-04-13 04:23:10|671.75|667.75|671.84|667.84|671.94|667.94|671.63|667.63|28
1618287800000|2021-04-13 04:23:20|671.85|667.85|671.9|667.9|671.99|667.99|671.66|667.66|26
1618287810000|2021-04-13 04:23:30|671.94|667.94|671.86|667.86|672.04|668.04|671.81|667.81|33
1618287820000|2021-04-13 04:23:40|671.85|667.85|672.04|668.04|672.12|668.12|671.76|667.76|28
1618287830000|2021-04-13 04:23:50|671.96|667.96|671.84|667.84|672.07|668.07|671.82|667.82|23
1618287840000|2021-04-13 04:24:00|671.89|667.89|671.87|667.87|671.89|667.89|671.82|667.82|11
1618287850000|2021-04-13 04:24:10|671.83|667.83|671.9|667.9|672.11|668.11|671.83|667.83|18
1618287860000|2021-04-13 04:24:20|671.91|667.91|672.01|668.01|672.12|668.12|671.91|667.91|29
1618287870000|2021-04-13 04:24:30|672|668|672|668|672.14|668.14|671.96|667.96|23
1618287880000|2021-04-13 04:24:40|671.99|667.99|671.92|667.92|672.04|668.04|671.9|667.9|17
1618287890000|2021-04-13 04:24:50|672.04|668.04|671.9|667.9|672.04|668.04|671.9|667.9|14
1618287900000|2021-04-13 04:25:00|671.92|667.92|672.05|668.05|672.1|668.1|671.92|667.92|22
1618287910000|2021-04-13 04:25:10|672.04|668.04|672.05|668.05|672.06|668.06|672.01|668.01|21
1618287920000|2021-04-13 04:25:20|672.03|668.03|672.04|668.04|672.07|668.07|672.03|668.03|15
1618287930000|2021-04-13 04:25:30|672.03|668.03|672.04|668.04|672.07|668.07|672.03|668.03|14
1618287940000|2021-04-13 04:25:40|672.05|668.05|671.84|667.84|672.06|668.06|671.84|667.84|23
1618287950000|2021-04-13 04:25:50|672.11|668.11|672.04|668.04|672.11|668.11|672|668|20
1618287960000|2021-04-13 04:26:00|672.03|668.03|672.2|668.2|672.26|668.26|672.03|668.03|19
1618287970000|2021-04-13 04:26:10|672.19|668.19|672.21|668.21|672.29|668.29|672.18|668.18|22
1618287980000|2021-04-13 04:26:20|672.2|668.2|672.41|668.41|672.41|668.41|672.17|668.17|21
1618287990000|2021-04-13 04:26:30|672.4|668.4|672.43|668.43|672.47|668.47|672.35|668.35|24
1618288000000|2021-04-13 04:26:40|672.48|668.48|672.48|668.48|672.54|668.54|672.36|668.36|27
1618288010000|2021-04-13 04:26:50|672.46|668.46|672.5|668.5|672.51|668.51|672.46|668.46|14
1618288020000|2021-04-13 04:27:00|672.52|668.52|672.46|668.46|672.53|668.53|672.38|668.38|24
1618288030000|2021-04-13 04:27:10|672.44|668.44|672.29|668.29|672.46|668.46|672.25|668.25|28
1618288040000|2021-04-13 04:27:20|672.3|668.3|672.52|668.52|672.61|668.61|672.27|668.27|21
1618288050000|2021-04-13 04:27:30|672.53|668.53|672.2|668.2|672.67|668.67|672.2|668.2|31
1618288060000|2021-04-13 04:27:40|672.25|668.25|672.51|668.51|672.51|668.51|672.16|668.16|25
1618288070000|2021-04-13 04:27:50|672.49|668.49|672.46|668.46|672.54|668.54|672.41|668.41|31
1618288080000|2021-04-13 04:28:00|672.47|668.47|672.25|668.25|672.5|668.5|672.21|668.21|29
1618288090000|2021-04-13 04:28:10|672.28|668.28|672.37|668.37|672.47|668.47|672.23|668.23|34
1618288100000|2021-04-13 04:28:20|672.39|668.39|672.39|668.39|672.41|668.41|672.31|668.31|15
1618288110000|2021-04-13 04:28:30|672.4|668.4|672.47|668.47|672.51|668.51|672.4|668.4|15
1618288120000|2021-04-13 04:28:40|672.48|668.48|672.33|668.33|672.48|668.48|672.22|668.22|20
1618288130000|2021-04-13 04:28:50|672.29|668.29|672.35|668.35|672.54|668.54|672.22|668.22|26
1618288140000|2021-04-13 04:29:00|672.33|668.33|672.48|668.48|672.53|668.53|672.24|668.24|28
1618288150000|2021-04-13 04:29:10|672.51|668.51|673.12|669.12|673.12|669.12|672.46|668.46|28
1618288160000|2021-04-13 04:29:20|673.09|669.09|672.89|668.89|673.18|669.18|672.74|668.74|25
1618288170000|2021-04-13 04:29:30|672.88|668.88|672.73|668.73|673.02|669.02|672.7|668.7|31
1618288180000|2021-04-13 04:29:40|672.74|668.74|672.88|668.88|672.95|668.95|672.7|668.7|29
1618288190000|2021-04-13 04:29:50|672.87|668.87|672.82|668.82|673.01|669.01|672.74|668.74|23
1618288200000|2021-04-13 04:30:00|672.66|668.66|672.82|668.82|672.82|668.82|672.65|668.65|18
1618288210000|2021-04-13 04:30:10|672.65|668.65|672.83|668.83|672.83|668.83|672.65|668.65|22
1618288220000|2021-04-13 04:30:20|672.66|668.66|672.83|668.83|672.83|668.83|672.56|668.56|21
1618288230000|2021-04-13 04:30:30|672.56|668.56|672.83|668.83|672.83|668.83|672.56|668.56|18
1618288240000|2021-04-13 04:30:40|672.56|668.56|672.52|668.52|672.83|668.83|672.42|668.42|26
1618288250000|2021-04-13 04:30:50|672.5|668.5|672.51|668.51|672.52|668.52|672.48|668.48|10
1618288260000|2021-04-13 04:31:00|672.41|668.41|672.31|668.31|672.5|668.5|672.27|668.27|26
1618288270000|2021-04-13 04:31:10|672.34|668.34|672.24|668.24|672.41|668.41|672.24|668.24|21
1618288280000|2021-04-13 04:31:20|672.27|668.27|672.19|668.19|672.27|668.27|672.18|668.18|8
1618288290000|2021-04-13 04:31:30|672.18|668.18|672.51|668.51|672.51|668.51|672.17|668.17|6
1618288300000|2021-04-13 04:31:40|672.27|668.27|672.27|668.27|672.34|668.34|672.25|668.25|18
1618288310000|2021-04-13 04:31:50|672.28|668.28|672.22|668.22|672.28|668.28|672.22|668.22|7
1618288320000|2021-04-13 04:32:00|672.23|668.23|672.29|668.29|672.35|668.35|672.23|668.23|19
1618288330000|2021-04-13 04:32:10|672.27|668.27|672.19|668.19|672.27|668.27|672.19|668.19|11
1618288340000|2021-04-13 04:32:20|672.2|668.2|672.14|668.14|672.2|668.2|672.14|668.14|5
1618288350000|2021-04-13 04:32:30|672.13|668.13|671.83|667.83|672.13|668.13|671.44|667.44|36
1618288360000|2021-04-13 04:32:40|671.82|667.82|671.8|667.8|671.89|667.89|671.7|667.7|26
1618288370000|2021-04-13 04:32:50|671.86|667.86|672.04|668.04|672.15|668.15|671.86|667.86|33
1618288380000|2021-04-13 04:33:00|672.03|668.03|672.35|668.35|672.68|668.68|672.03|668.03|25
1618288390000|2021-04-13 04:33:10|672.33|668.33|672.96|668.96|673.14|669.14|672.32|668.32|26
1618288400000|2021-04-13 04:33:20|672.95|668.95|673.01|669.01|673.07|669.07|672.34|668.34|32
1618288410000|2021-04-13 04:33:30|673.06|669.06|672.89|668.89|673.39|669.39|672.55|668.55|33
1618288420000|2021-04-13 04:33:40|672.99|668.99|673.14|669.14|673.15|669.15|672.95|668.95|25
1618288430000|2021-04-13 04:33:50|673.15|669.15|673.1|669.1|673.28|669.28|673.07|669.07|25
1618288440000|2021-04-13 04:34:00|673.11|669.11|673.28|669.28|673.35|669.35|673.11|669.11|26
1618288450000|2021-04-13 04:34:10|673.27|669.27|673.31|669.31|673.36|669.36|673.27|669.27|8
1618288460000|2021-04-13 04:34:20|673.32|669.32|673.27|669.27|673.32|669.32|673.25|669.25|10
1618288470000|2021-04-13 04:34:30|673.28|669.28|673.34|669.34|673.35|669.35|673.27|669.27|12
1618288480000|2021-04-13 04:34:40|673.33|669.33|673.36|669.36|673.38|669.38|673.33|669.33|17
1618288490000|2021-04-13 04:34:50|673.37|669.37|673.44|669.44|673.47|669.47|673.31|669.31|24
1618288500000|2021-04-13 04:35:00|673.46|669.46|673.23|669.23|673.48|669.48|673.22|669.22|21
1618288510000|2021-04-13 04:35:10|673.24|669.24|672.81|668.81|673.44|669.44|672.81|668.81|29
1618288520000|2021-04-13 04:35:20|672.76|668.76|672.5|668.5|672.76|668.76|672.42|668.42|28
1618288530000|2021-04-13 04:35:30|672.52|668.52|672.62|668.62|672.67|668.67|672.48|668.48|33
1618288540000|2021-04-13 04:35:40|672.63|668.63|673.03|669.03|673.03|669.03|672.59|668.59|31
1618288550000|2021-04-13 04:35:50|673.02|669.02|672.69|668.69|673.03|669.03|672.62|668.62|22
1618288560000|2021-04-13 04:36:00|672.68|668.68|672.56|668.56|672.71|668.71|672.49|668.49|31
1618288570000|2021-04-13 04:36:10|672.55|668.55|672.92|668.92|672.92|668.92|672.49|668.49|26
1618288580000|2021-04-13 04:36:20|672.91|668.91|673.1|669.1|673.11|669.11|672.85|668.85|20
1618288590000|2021-04-13 04:36:30|673.07|669.07|672.97|668.97|673.07|669.07|672.88|668.88|17
1618288600000|2021-04-13 04:36:40|672.96|668.96|673.01|669.01|673.04|669.04|672.91|668.91|15
1618288610000|2021-04-13 04:36:50|673.02|669.02|673.03|669.03|673.08|669.08|673.02|669.02|16
1618288620000|2021-04-13 04:37:00|673|669|672.94|668.94|673|669|672.79|668.79|15
1618288630000|2021-04-13 04:37:10|672.93|668.93|672.89|668.89|672.93|668.93|672.89|668.89|3
1618288640000|2021-04-13 04:37:20|672.88|668.88|672.88|668.88|672.89|668.89|672.88|668.88|5
1618288650000|2021-04-13 04:37:30|672.9|668.9|672.89|668.89|672.91|668.91|672.89|668.89|3
1618288660000|2021-04-13 04:37:40|672.88|668.88|672.87|668.87|672.88|668.88|672.85|668.85|4
1618288670000|2021-04-13 04:37:50|672.86|668.86|672.88|668.88|672.89|668.89|672.86|668.86|4
1618288680000|2021-04-13 04:38:00|672.87|668.87|672.72|668.72|672.88|668.88|672.68|668.68|19
1618288690000|2021-04-13 04:38:10|672.71|668.71|672.65|668.65|672.71|668.71|672.65|668.65|10
1618288700000|2021-04-13 04:38:20|672.64|668.64|672.45|668.45|672.65|668.65|672.38|668.38|21
1618288710000|2021-04-13 04:38:30|672.43|668.43|672.41|668.41|672.45|668.45|672.4|668.4|15
1618288720000|2021-04-13 04:38:40|672.4|668.4|672.33|668.33|672.41|668.41|672.3|668.3|20
1618288730000|2021-04-13 04:38:50|672.32|668.32|672.76|668.76|672.76|668.76|672.21|668.21|31
1618288740000|2021-04-13 04:39:00|672.74|668.74|672.86|668.86|672.86|668.86|672.73|668.73|6
1618288750000|2021-04-13 04:39:10|672.85|668.85|672.87|668.87|672.87|668.87|672.74|668.74|22
1618288760000|2021-04-13 04:39:20|672.75|668.75|672.68|668.68|672.76|668.76|672.64|668.64|15
1618288770000|2021-04-13 04:39:30|672.67|668.67|672.55|668.55|672.67|668.67|672.55|668.55|7
1618288780000|2021-04-13 04:39:40|672.56|668.56|672.6|668.6|672.6|668.6|672.53|668.53|13
1618288790000|2021-04-13 04:39:50|672.65|668.65|672.65|668.65|672.71|668.71|672.63|668.63|27
1618288800000|2021-04-13 04:40:00|672.67|668.67|672.67|668.67|672.68|668.68|672.64|668.64|12
1618288810000|2021-04-13 04:40:10|672.66|668.66|672.53|668.53|672.66|668.66|672.53|668.53|14
1618288820000|2021-04-13 04:40:20|672.51|668.51|672.18|668.18|672.51|668.51|672.05|668.05|23
1618288830000|2021-04-13 04:40:30|672.19|668.19|672.08|668.08|672.22|668.22|672.07|668.07|16
1618288840000|2021-04-13 04:40:40|672.09|668.09|671.46|667.46|672.11|668.11|671.45|667.45|16
1618288850000|2021-04-13 04:40:50|671.45|667.45|671.36|667.36|671.64|667.64|671.28|667.28|21
1618288860000|2021-04-13 04:41:00|671.28|667.28|671.31|667.31|671.39|667.39|671.28|667.28|22
1618288870000|2021-04-13 04:41:10|671.42|667.42|671.44|667.44|671.55|667.55|671.22|667.22|25
1618288880000|2021-04-13 04:41:20|671.4|667.4|671.25|667.25|671.44|667.44|671.17|667.17|12
1618288890000|2021-04-13 04:41:30|671.21|667.21|671.06|667.06|671.33|667.33|671.06|667.06|13
1618288900000|2021-04-13 04:41:40|671.04|667.04|671.15|667.15|671.22|667.22|670.93|666.93|13
1618288910000|2021-04-13 04:41:50|671.19|667.19|671.05|667.05|671.19|667.19|671.05|667.05|19
1618288920000|2021-04-13 04:42:00|671.06|667.06|671.15|667.15|671.21|667.21|671.05|667.05|24
1618288930000|2021-04-13 04:42:10|671.18|667.18|670.72|666.72|671.21|667.21|670.72|666.72|18
1618288940000|2021-04-13 04:42:20|670.71|666.71|670.66|666.66|670.71|666.71|670.54|666.54|20
1618288950000|2021-04-13 04:42:30|670.65|666.65|670.56|666.56|670.87|666.87|670.48|666.48|23
1618288960000|2021-04-13 04:42:40|670.57|666.57|670.39|666.39|670.57|666.57|670.38|666.38|18
1618288970000|2021-04-13 04:42:50|670.42|666.42|670.27|666.27|670.44|666.44|670.23|666.23|22
1618288980000|2021-04-13 04:43:00|670.26|666.26|670.44|666.44|670.5|666.5|670.19|666.19|17
1618288990000|2021-04-13 04:43:10|670.42|666.42|670.39|666.39|670.45|666.45|670.34|666.34|12
1618289000000|2021-04-13 04:43:20|670.38|666.38|670.38|666.38|670.43|666.43|670.3|666.3|33
1618289010000|2021-04-13 04:43:30|670.35|666.35|670.3|666.3|670.36|666.36|670.3|666.3|24
1618289020000|2021-04-13 04:43:40|670.31|666.31|670.37|666.37|670.39|666.39|670.29|666.29|25
1618289030000|2021-04-13 04:43:50|670.38|666.38|670.44|666.44|670.49|666.49|670.36|666.36|13
1618289040000|2021-04-13 04:44:00|670.45|666.45|670.47|666.47|670.52|666.52|670.45|666.45|12
1618289050000|2021-04-13 04:44:10|670.48|666.48|670.47|666.47|670.52|666.52|670.47|666.47|10
1618289060000|2021-04-13 04:44:20|670.49|666.49|670.47|666.47|670.59|666.59|670.47|666.47|14
1618289070000|2021-04-13 04:44:30|670.48|666.48|670.6|666.6|670.6|666.6|670.47|666.47|18
1618289080000|2021-04-13 04:44:40|670.58|666.58|670.28|666.28|670.64|666.64|670.16|666.16|21
1618289090000|2021-04-13 04:44:50|670.27|666.27|670.51|666.51|670.51|666.51|670.01|666.01|27
1618289100000|2021-04-13 04:45:00|670.52|666.52|671.08|667.08|671.08|667.08|670.5|666.5|28
1618289110000|2021-04-13 04:45:10|671.09|667.09|671.24|667.24|671.37|667.37|671.09|667.09|23
1618289120000|2021-04-13 04:45:20|671.41|667.41|671.75|667.75|671.78|667.78|671.24|667.24|22
1618289130000|2021-04-13 04:45:30|671.76|667.76|671.67|667.67|671.76|667.76|671.57|667.57|30
1618289140000|2021-04-13 04:45:40|671.63|667.63|671.77|667.77|671.77|667.77|671.62|667.62|22
1618289150000|2021-04-13 04:45:50|671.79|667.79|671.72|667.72|671.79|667.79|671.47|667.47|29
1618289160000|2021-04-13 04:46:00|671.75|667.75|671.71|667.71|671.76|667.76|671.66|667.66|22
1618289170000|2021-04-13 04:46:10|671.72|667.72|671.68|667.68|671.76|667.76|671.6|667.6|21
1618289180000|2021-04-13 04:46:20|671.67|667.67|672.05|668.05|672.08|668.08|671.54|667.54|29
1618289190000|2021-04-13 04:46:30|672.04|668.04|672.04|668.04|672.04|668.04|671.96|667.96|18
1618289200000|2021-04-13 04:46:40|672.11|668.11|672.15|668.15|672.22|668.22|672.11|668.11|18
1618289210000|2021-04-13 04:46:50|672.16|668.16|672.74|668.74|672.74|668.74|672.15|668.15|13
1618289220000|2021-04-13 04:47:00|672.72|668.72|672.61|668.61|672.82|668.82|672.56|668.56|30
1618289230000|2021-04-13 04:47:10|672.57|668.57|672.61|668.61|672.64|668.64|672.28|668.28|21
1618289240000|2021-04-13 04:47:20|672.64|668.64|672.8|668.8|672.84|668.84|672.62|668.62|29
1618289250000|2021-04-13 04:47:30|672.82|668.82|672.6|668.6|672.82|668.82|672.55|668.55|25
1618289260000|2021-04-13 04:47:40|672.61|668.61|672.71|668.71|672.79|668.79|672.53|668.53|23
1618289270000|2021-04-13 04:47:50|672.74|668.74|672.7|668.7|672.74|668.74|672.67|668.67|13
1618289280000|2021-04-13 04:48:00|672.69|668.69|672.65|668.65|672.7|668.7|672.59|668.59|13
1618289290000|2021-04-13 04:48:10|672.64|668.64|672.61|668.61|672.65|668.65|672.53|668.53|23
1618289300000|2021-04-13 04:48:20|672.59|668.59|672.67|668.67|672.68|668.68|672.54|668.54|21
1618289310000|2021-04-13 04:48:30|672.54|668.54|672.73|668.73|672.74|668.74|672.54|668.54|17
1618289320000|2021-04-13 04:48:40|672.64|668.64|672.67|668.67|672.74|668.74|672.61|668.61|26
1618289330000|2021-04-13 04:48:50|672.68|668.68|672.72|668.72|672.72|668.72|672.59|668.59|17
1618289340000|2021-04-13 04:49:00|672.76|668.76|672.81|668.81|672.83|668.83|672.76|668.76|23
1618289350000|2021-04-13 04:49:10|672.82|668.82|673.06|669.06|673.06|669.06|672.81|668.81|27
1618289360000|2021-04-13 04:49:20|673.07|669.07|673.14|669.14|673.14|669.14|673.07|669.07|5
1618289370000|2021-04-13 04:49:30|673.15|669.15|673.15|669.15|673.17|669.17|673.14|669.14|9
1618289380000|2021-04-13 04:49:40|673.14|669.14|673.1|669.1|673.18|669.18|673.1|669.1|16
1618289390000|2021-04-13 04:49:50|673.12|669.12|673.16|669.16|673.17|669.17|673.12|669.12|10
1618289400000|2021-04-13 04:50:00|673.14|669.14|673.16|669.16|673.21|669.21|673.12|669.12|15
1618289410000|2021-04-13 04:50:10|673.18|669.18|672.79|668.79|673.18|669.18|672.79|668.79|17
1618289420000|2021-04-13 04:50:20|672.82|668.82|672.87|668.87|672.97|668.97|672.75|668.75|15
1618289430000|2021-04-13 04:50:30|672.88|668.88|672.97|668.97|672.97|668.97|672.78|668.78|14
1618289440000|2021-04-13 04:50:40|672.99|668.99|673.06|669.06|673.14|669.14|672.89|668.89|25
1618289450000|2021-04-13 04:50:50|673.12|669.12|673.17|669.17|673.25|669.25|673.06|669.06|15
1618289460000|2021-04-13 04:51:00|673.16|669.16|673.06|669.06|673.16|669.16|673.05|669.05|14
1618289470000|2021-04-13 04:51:10|673.05|669.05|673.18|669.18|673.19|669.19|673.01|669.01|23
1618289480000|2021-04-13 04:51:20|673.17|669.17|673.22|669.22|673.27|669.27|673.11|669.11|24
1618289490000|2021-04-13 04:51:30|673.26|669.26|673.26|669.26|673.32|669.32|673.23|669.23|19
1618289500000|2021-04-13 04:51:40|673.27|669.27|673.38|669.38|673.4|669.4|673.2|669.2|23
1618289510000|2021-04-13 04:51:50|673.42|669.42|673.42|669.42|673.47|669.47|673.42|669.42|22
1618289520000|2021-04-13 04:52:00|673.39|669.39|673.36|669.36|673.43|669.43|673.36|669.36|25
1618289530000|2021-04-13 04:52:10|673.35|669.35|673.11|669.11|673.36|669.36|673.11|669.11|16
1618289540000|2021-04-13 04:52:20|673.08|669.08|673.13|669.13|673.15|669.15|673.08|669.08|14
1618289550000|2021-04-13 04:52:30|673.12|669.12|673.11|669.11|673.13|669.13|673.1|669.1|15
1618289560000|2021-04-13 04:52:40|673.1|669.1|673.06|669.06|673.14|669.14|673.03|669.03|17
1618289570000|2021-04-13 04:52:50|673.05|669.05|672.9|668.9|673.07|669.07|672.83|668.83|12
1618289580000|2021-04-13 04:53:00|672.89|668.89|673.01|669.01|673.04|669.04|672.89|668.89|23
1618289590000|2021-04-13 04:53:10|672.98|668.98|673.04|669.04|673.1|669.1|672.94|668.94|30
1618289600000|2021-04-13 04:53:20|673.03|669.03|673.1|669.1|673.11|669.11|673.02|669.02|20
1618289610000|2021-04-13 04:53:30|673.15|669.15|673.39|669.39|673.44|669.44|673.15|669.15|19
1618289620000|2021-04-13 04:53:40|673.38|669.38|673.53|669.53|673.56|669.56|673.38|669.38|22
1618289630000|2021-04-13 04:53:50|673.51|669.51|673.72|669.72|673.74|669.74|673.5|669.5|15
1618289640000|2021-04-13 04:54:00|673.73|669.73|673.52|669.52|673.78|669.78|673.52|669.52|22
1618289650000|2021-04-13 04:54:10|673.37|669.37|673.48|669.48|673.56|669.56|673.37|669.37|22
1618289660000|2021-04-13 04:54:20|673.49|669.49|673.28|669.28|673.59|669.59|673.16|669.16|25
1618289670000|2021-04-13 04:54:30|673.25|669.25|673.28|669.28|673.31|669.31|673.23|669.23|19
1618289680000|2021-04-13 04:54:40|673.27|669.27|673.38|669.38|673.38|669.38|673.25|669.25|23
1618289690000|2021-04-13 04:54:50|673.39|669.39|673.79|669.79|673.79|669.79|673.36|669.36|18
1618289700000|2021-04-13 04:55:00|673.82|669.82|673.39|669.39|673.88|669.88|673.39|669.39|29
1618289710000|2021-04-13 04:55:10|673.36|669.36|673.38|669.38|673.4|669.4|673.32|669.32|19
1618289720000|2021-04-13 04:55:20|673.39|669.39|673.41|669.41|673.46|669.46|673.38|669.38|16
1618289730000|2021-04-13 04:55:30|673.4|669.4|673.57|669.57|673.58|669.58|673.39|669.39|18
1618289740000|2021-04-13 04:55:40|673.58|669.58|673.62|669.62|673.63|669.63|673.53|669.53|20
1618289750000|2021-04-13 04:55:50|673.61|669.61|673.53|669.53|673.68|669.68|673.52|669.52|15
1618289760000|2021-04-13 04:56:00|673.52|669.52|673.87|669.87|673.88|669.88|673.49|669.49|22
1618289770000|2021-04-13 04:56:10|673.86|669.86|673.57|669.57|673.94|669.94|673.56|669.56|25
1618289780000|2021-04-13 04:56:20|673.59|669.59|673.86|669.86|673.89|669.89|673.59|669.59|28
1618289790000|2021-04-13 04:56:30|673.85|669.85|673.95|669.95|673.95|669.95|673.74|669.74|21
1618289800000|2021-04-13 04:56:40|673.9|669.9|674.23|670.23|674.25|670.25|673.9|669.9|14
1618289810000|2021-04-13 04:56:50|674.29|670.29|674.38|670.38|674.43|670.43|674.29|670.29|29
1618289820000|2021-04-13 04:57:00|674.43|670.43|674.83|670.83|674.83|670.83|674.43|670.43|19
1618289830000|2021-04-13 04:57:10|675.02|671.02|674.73|670.73|675.02|671.02|674.73|670.73|22
1618289840000|2021-04-13 04:57:20|674.72|670.72|674.95|670.95|674.97|670.97|674.66|670.66|28
1618289850000|2021-04-13 04:57:30|675.01|671.01|675.31|671.31|675.45|671.45|675.01|671.01|30
1618289860000|2021-04-13 04:57:40|675.29|671.29|675.42|671.42|675.43|671.43|675.29|671.29|20
1618289870000|2021-04-13 04:57:50|675.41|671.41|675.28|671.28|675.42|671.42|675.13|671.13|34
1618289880000|2021-04-13 04:58:00|675.27|671.27|675.08|671.08|675.31|671.31|675.07|671.07|30
1618289890000|2021-04-13 04:58:10|675.07|671.07|674.94|670.94|675.15|671.15|674.94|670.94|22
1618289900000|2021-04-13 04:58:20|674.93|670.93|675|671|675.07|671.07|674.87|670.87|35
1618289910000|2021-04-13 04:58:30|674.99|670.99|674.8|670.8|675.05|671.05|674.78|670.78|33
1618289920000|2021-04-13 04:58:40|674.79|670.79|674.79|670.79|674.87|670.87|674.74|670.74|28
1618289930000|2021-04-13 04:58:50|674.78|670.78|674.73|670.73|674.8|670.8|674.73|670.73|21
1618289940000|2021-04-13 04:59:00|674.74|670.74|674.75|670.75|674.76|670.76|674.72|670.72|9
1618289950000|2021-04-13 04:59:10|674.76|670.76|674.74|670.74|674.87|670.87|674.72|670.72|19
1618289960000|2021-04-13 04:59:20|674.76|670.76|674.7|670.7|674.77|670.77|674.7|670.7|10
1618289970000|2021-04-13 04:59:30|674.71|670.71|674.83|670.83|674.83|670.83|674.68|670.68|20
1618289980000|2021-04-13 04:59:40|674.79|670.79|674.73|670.73|674.79|670.79|674.7|670.7|21
1618289990000|2021-04-13 04:59:50|674.87|670.87|674.76|670.76|674.87|670.87|674.7|670.7|27
1618290000000|2021-04-13 05:00:00|674.75|670.75|674.85|670.85|674.94|670.94|674.74|670.74|27
1618290010000|2021-04-13 05:00:10|674.88|670.88|674.9|670.9|674.94|670.94|674.84|670.84|20
1618290020000|2021-04-13 05:00:20|674.87|670.87|674.93|670.93|674.96|670.96|674.85|670.85|24
1618290030000|2021-04-13 05:00:30|674.94|670.94|674.91|670.91|674.95|670.95|674.89|670.89|15
1618290040000|2021-04-13 05:00:40|674.9|670.9|674.78|670.78|674.92|670.92|674.78|670.78|18
1618290050000|2021-04-13 05:00:50|674.79|670.79|674.76|670.76|675.06|671.06|674.75|670.75|21
1618290060000|2021-04-13 05:01:00|674.9|670.9|674.92|670.92|674.95|670.95|674.82|670.82|23
1618290070000|2021-04-13 05:01:10|674.96|670.96|674.83|670.83|674.96|670.96|674.83|670.83|18
1618290080000|2021-04-13 05:01:20|674.84|670.84|674.7|670.7|674.95|670.95|674.7|670.7|8
1618290090000|2021-04-13 05:01:30|674.69|670.69|674.64|670.64|674.69|670.69|674.61|670.61|14
1618290100000|2021-04-13 05:01:40|674.66|670.66|674.55|670.55|674.66|670.66|674.55|670.55|9
1618290110000|2021-04-13 05:01:50|674.54|670.54|674.53|670.53|674.59|670.59|674.5|670.5|15
1618290120000|2021-04-13 05:02:00|674.54|670.54|674.66|670.66|674.66|670.66|674.52|670.52|17
1618290130000|2021-04-13 05:02:10|674.63|670.63|674.6|670.6|674.73|670.73|674.49|670.49|27
1618290140000|2021-04-13 05:02:20|674.62|670.62|674.6|670.6|674.65|670.65|674.58|670.58|13
1618290150000|2021-04-13 05:02:30|674.65|670.65|674.58|670.58|674.69|670.69|674.55|670.55|16
1618290160000|2021-04-13 05:02:40|674.59|670.59|674.6|670.6|674.65|670.65|674.56|670.56|16
1618290170000|2021-04-13 05:02:50|674.62|670.62|674.6|670.6|674.62|670.62|674.58|670.58|12
1618290180000|2021-04-13 05:03:00|674.59|670.59|674.59|670.59|674.68|670.68|674.57|670.57|14
1618290190000|2021-04-13 05:03:10|674.6|670.6|674.53|670.53|674.65|670.65|674.53|670.53|11
1618290200000|2021-04-13 05:03:20|674.54|670.54|674.57|670.57|674.63|670.63|674.54|670.54|10
1618290210000|2021-04-13 05:03:30|674.61|670.61|674.51|670.51|674.61|670.61|674.5|670.5|7
1618290220000|2021-04-13 05:03:40|674.5|670.5|674.51|670.51|674.58|670.58|674.5|670.5|15
1618290230000|2021-04-13 05:03:50|674.57|670.57|674.58|670.58|674.7|670.7|674.46|670.46|26
1618290240000|2021-04-13 05:04:00|674.56|670.56|674.57|670.57|674.65|670.65|674.56|670.56|25
1618290250000|2021-04-13 05:04:10|674.61|670.61|674.61|670.61|674.61|670.61|674.61|670.61|1
1618290260000|2021-04-13 05:04:20|674.59|670.59|674.57|670.57|674.65|670.65|674.57|670.57|11
1618290270000|2021-04-13 05:04:30|674.58|670.58|674.55|670.55|674.65|670.65|674.54|670.54|18
1618290280000|2021-04-13 05:04:40|674.54|670.54|674.43|670.43|674.61|670.61|674.36|670.36|8
1618290290000|2021-04-13 05:04:50|674.35|670.35|674.43|670.43|674.44|670.44|674.31|670.31|28
1618290300000|2021-04-13 05:05:00|674.35|670.35|674.3|670.3|674.49|670.49|674.27|670.27|32
1618290310000|2021-04-13 05:05:10|674.33|670.33|674.69|670.69|674.73|670.73|674.31|670.31|23
1618290320000|2021-04-13 05:05:20|674.72|670.72|674.92|670.92|674.92|670.92|674.63|670.63|15
1618290330000|2021-04-13 05:05:30|674.94|670.94|675.14|671.14|675.14|671.14|674.94|670.94|23
1618290340000|2021-04-13 05:05:40|675.13|671.13|675.13|671.13|675.14|671.14|675.11|671.11|7
1618290350000|2021-04-13 05:05:50|675.14|671.14|674.78|670.78|675.14|671.14|674.75|670.75|14
1618290360000|2021-04-13 05:06:00|674.95|670.95|675.2|671.2|675.2|671.2|674.95|670.95|21
1618290370000|2021-04-13 05:06:10|675.19|671.19|675.12|671.12|675.27|671.27|675.12|671.12|13
1618290380000|2021-04-13 05:06:20|675.11|671.11|674.91|670.91|675.15|671.15|674.91|670.91|22
1618290390000|2021-04-13 05:06:30|674.89|670.89|675.09|671.09|675.09|671.09|674.89|670.89|27
1618290400000|2021-04-13 05:06:40|675.08|671.08|675.08|671.08|675.1|671.1|675.06|671.06|24
1618290410000|2021-04-13 05:06:50|675.1|671.1|675.23|671.23|675.25|671.25|675.09|671.09|18
1618290420000|2021-04-13 05:07:00|675.25|671.25|675.3|671.3|675.3|671.3|675.22|671.22|13
1618290430000|2021-04-13 05:07:10|675.27|671.27|675.16|671.16|675.29|671.29|675.16|671.16|20
1618290440000|2021-04-13 05:07:20|675.25|671.25|675.14|671.14|675.25|671.25|675.13|671.13|24
1618290450000|2021-04-13 05:07:30|675.13|671.13|675.14|671.14|675.17|671.17|675.13|671.13|20
1618290460000|2021-04-13 05:07:40|675.15|671.15|675.07|671.07|675.16|671.16|675|671|19
1618290470000|2021-04-13 05:07:50|675.02|671.02|675.13|671.13|675.15|671.15|675.02|671.02|24
1618290480000|2021-04-13 05:08:00|675.11|671.11|675.1|671.1|675.15|671.15|675.05|671.05|28
1618290490000|2021-04-13 05:08:10|675.09|671.09|675.07|671.07|675.1|671.1|675.04|671.04|24
1618290500000|2021-04-13 05:08:20|675.08|671.08|675.51|671.51|675.52|671.52|675.08|671.08|15
1618290510000|2021-04-13 05:08:30|675.6|671.6|675.68|671.68|675.7|671.7|675.6|671.6|7
1618290520000|2021-04-13 05:08:40|675.8|671.8|675.89|671.89|675.91|671.91|675.8|671.8|20
1618290530000|2021-04-13 05:08:50|675.9|671.9|675.93|671.93|675.94|671.94|675.87|671.87|18
1618290540000|2021-04-13 05:09:00|675.92|671.92|675.95|671.95|675.95|671.95|675.91|671.91|12
1618290550000|2021-04-13 05:09:10|675.96|671.96|676.46|672.46|676.47|672.47|675.91|671.91|11
1618290560000|2021-04-13 05:09:20|676.49|672.49|677.08|673.08|677.08|673.08|676.49|672.49|21
1618290570000|2021-04-13 05:09:30|677.1|673.1|677.64|673.64|677.7|673.7|677.1|673.1|9
1618290580000|2021-04-13 05:09:40|677.67|673.67|678.19|674.19|678.34|674.34|677.67|673.67|15
1618290590000|2021-04-13 05:09:50|678.27|674.27|678.65|674.65|678.65|674.65|677.86|673.86|22
1618290600000|2021-04-13 05:10:00|678.71|674.71|679.52|675.52|679.52|675.52|678.22|674.22|26
1618290610000|2021-04-13 05:10:10|679.61|675.61|679.76|675.76|679.76|675.76|679.61|675.61|15
1618290620000|2021-04-13 05:10:20|679.83|675.83|679.97|675.97|680.06|676.06|679.75|675.75|16
1618290630000|2021-04-13 05:10:30|680.04|676.04|679.85|675.85|680.14|676.14|679.72|675.72|14
1618290640000|2021-04-13 05:10:40|679.84|675.84|680.12|676.12|680.12|676.12|679.84|675.84|31
1618290650000|2021-04-13 05:10:50|680.11|676.11|679.9|675.9|680.11|676.11|679.86|675.86|24
1618290660000|2021-04-13 05:11:00|679.91|675.91|679.47|675.47|679.91|675.91|679.35|675.35|33
1618290670000|2021-04-13 05:11:10|679.49|675.49|679.86|675.86|679.86|675.86|679.38|675.38|27
1618290680000|2021-04-13 05:11:20|679.93|675.93|679.84|675.84|679.95|675.95|679.49|675.49|32
1618290690000|2021-04-13 05:11:30|679.87|675.87|679.76|675.76|679.9|675.9|679.59|675.59|30
1618290700000|2021-04-13 05:11:40|679.83|675.83|679.89|675.89|679.89|675.89|679.8|675.8|17
1618290710000|2021-04-13 05:11:50|679.87|675.87|679.87|675.87|679.93|675.93|679.78|675.78|28
1618290720000|2021-04-13 05:12:00|679.89|675.89|679.78|675.78|679.91|675.91|679.78|675.78|26
1618290730000|2021-04-13 05:12:10|679.8|675.8|679.52|675.52|679.86|675.86|679.5|675.5|24
1618290740000|2021-04-13 05:12:20|679.53|675.53|679.85|675.85|679.93|675.93|679.53|675.53|30
1618290750000|2021-04-13 05:12:30|679.92|675.92|680.05|676.05|680.12|676.12|679.91|675.91|18
1618290760000|2021-04-13 05:12:40|680.06|676.06|680.05|676.05|680.16|676.16|680.03|676.03|26
1618290770000|2021-04-13 05:12:50|680.08|676.08|680.08|676.08|680.09|676.09|680.04|676.04|22
1618290780000|2021-04-13 05:13:00|680.07|676.07|679.77|675.77|680.07|676.07|679.64|675.64|32
1618290790000|2021-04-13 05:13:10|679.73|675.73|679.67|675.67|679.77|675.77|679.64|675.64|26
1618290800000|2021-04-13 05:13:20|679.68|675.68|679.65|675.65|679.73|675.73|679.65|675.65|25
1618290810000|2021-04-13 05:13:30|679.67|675.67|679.52|675.52|679.72|675.72|679.52|675.52|25
1618290820000|2021-04-13 05:13:40|679.55|675.55|679.42|675.42|679.58|675.58|679.39|675.39|25
1618290830000|2021-04-13 05:13:50|679.39|675.39|678.8|674.8|679.51|675.51|678.8|674.8|34
1618290840000|2021-04-13 05:14:00|678.82|674.82|678.92|674.92|679.06|675.06|678.82|674.82|19
1618290850000|2021-04-13 05:14:10|678.93|674.93|678.93|674.93|678.93|674.93|678.9|674.9|8
1618290860000|2021-04-13 05:14:20|678.92|674.92|678.94|674.94|678.95|674.95|678.91|674.91|8
1618290870000|2021-04-13 05:14:30|678.95|674.95|679.08|675.08|679.17|675.17|678.93|674.93|24
1618290880000|2021-04-13 05:14:40|679.07|675.07|678.89|674.89|679.07|675.07|678.88|674.88|15
1618290890000|2021-04-13 05:14:50|678.92|674.92|679.07|675.07|679.08|675.08|678.92|674.92|15
1618290900000|2021-04-13 05:15:00|679.04|675.04|678.93|674.93|679.09|675.09|678.92|674.92|26
1618290910000|2021-04-13 05:15:10|678.92|674.92|678.92|674.92|679|675|678.9|674.9|21
1618290920000|2021-04-13 05:15:20|678.93|674.93|678.96|674.96|678.96|674.96|678.91|674.91|10
1618290930000|2021-04-13 05:15:30|678.93|674.93|678.79|674.79|678.99|674.99|678.79|674.79|15
1618290940000|2021-04-13 05:15:40|678.77|674.77|678.8|674.8|678.94|674.94|678.58|674.58|18
1618290950000|2021-04-13 05:15:50|678.63|674.63|678.14|674.14|678.74|674.74|678.07|674.07|28
1618290960000|2021-04-13 05:16:00|678.13|674.13|678.18|674.18|678.27|674.27|678.06|674.06|35
1618290970000|2021-04-13 05:16:10|678.13|674.13|678.15|674.15|678.23|674.23|678.11|674.11|24
1618290980000|2021-04-13 05:16:20|678.17|674.17|678.1|674.1|678.19|674.19|678.09|674.09|16
1618290990000|2021-04-13 05:16:30|678.09|674.09|677.83|673.83|678.15|674.15|677.83|673.83|32
1618291000000|2021-04-13 05:16:40|677.82|673.82|677.64|673.64|677.83|673.83|677.64|673.64|22
1618291010000|2021-04-13 05:16:50|677.71|673.71|677.49|673.49|677.75|673.75|677.48|673.48|29
1618291020000|2021-04-13 05:17:00|677.5|673.5|677.37|673.37|677.54|673.54|677.35|673.35|19
1618291030000|2021-04-13 05:17:10|677.38|673.38|677.27|673.27|677.38|673.38|677.23|673.23|16
1618291040000|2021-04-13 05:17:20|677.26|673.26|677.21|673.21|677.32|673.32|677.06|673.06|21
1618291050000|2021-04-13 05:17:30|677.13|673.13|677.37|673.37|677.45|673.45|677.12|673.12|24
1618291060000|2021-04-13 05:17:40|677.36|673.36|677.27|673.27|677.39|673.39|677.27|673.27|12
1618291070000|2021-04-13 05:17:50|677.26|673.26|677.3|673.3|677.37|673.37|677.26|673.26|24
1618291080000|2021-04-13 05:18:00|677.32|673.32|678.16|674.16|678.16|674.16|677.29|673.29|21
1618291090000|2021-04-13 05:18:10|678.18|674.18|678.15|674.15|678.2|674.2|678.12|674.12|12
1618291100000|2021-04-13 05:18:20|678.12|674.12|678.01|674.01|678.15|674.15|677.98|673.98|27
1618291110000|2021-04-13 05:18:30|678|674|677.95|673.95|678|674|677.87|673.87|22
1618291120000|2021-04-13 05:18:40|677.93|673.93|677.9|673.9|677.96|673.96|677.9|673.9|15
1618291130000|2021-04-13 05:18:50|677.91|673.91|677.86|673.86|677.92|673.92|677.59|673.59|27
1618291140000|2021-04-13 05:19:00|677.81|673.81|677.8|673.8|677.82|673.82|677.75|673.75|20
1618291150000|2021-04-13 05:19:10|677.78|673.78|677.1|673.1|677.78|673.78|676.9|672.9|25
1618291160000|2021-04-13 05:19:20|677.04|673.04|676.76|672.76|677.04|673.04|676.74|672.74|24
1618291170000|2021-04-13 05:19:30|676.77|672.77|676.61|672.61|676.77|672.77|676.58|672.58|16
1618291180000|2021-04-13 05:19:40|676.55|672.55|676.93|672.93|676.96|672.96|676.55|672.55|24
1618291190000|2021-04-13 05:19:50|676.92|672.92|676.99|672.99|676.99|672.99|676.91|672.91|17
1618291200000|2021-04-13 05:20:00|676.97|672.97|677.15|673.15|677.15|673.15|676.96|672.96|13
1618291210000|2021-04-13 05:20:10|677.23|673.23|677.41|673.41|677.44|673.44|677.23|673.23|17
1618291220000|2021-04-13 05:20:20|677.4|673.4|677.41|673.41|677.52|673.52|677.4|673.4|8
1618291230000|2021-04-13 05:20:30|677.46|673.46|677.46|673.46|677.5|673.5|677.41|673.41|20
1618291240000|2021-04-13 05:20:40|677.44|673.44|677.4|673.4|677.44|673.44|677.36|673.36|11
1618291250000|2021-04-13 05:20:50|677.41|673.41|677.44|673.44|677.47|673.47|677.41|673.41|9
1618291260000|2021-04-13 05:21:00|677.42|673.42|677.19|673.19|677.42|673.42|677.03|673.03|26
1618291270000|2021-04-13 05:21:10|677.17|673.17|677.28|673.28|677.36|673.36|677.16|673.16|25
1618291280000|2021-04-13 05:21:20|677.3|673.3|677.12|673.12|677.31|673.31|677.12|673.12|16
1618291290000|2021-04-13 05:21:30|677.15|673.15|677.36|673.36|677.39|673.39|677.15|673.15|14
1618291300000|2021-04-13 05:21:40|677.39|673.39|677.67|673.67|677.7|673.7|677.39|673.39|29
1618291310000|2021-04-13 05:21:50|677.66|673.66|677.67|673.67|677.67|673.67|677.6|673.6|26
1618291320000|2021-04-13 05:22:00|677.62|673.62|677.85|673.85|677.9|673.9|677.5|673.5|36
1618291330000|2021-04-13 05:22:10|677.9|673.9|677.85|673.85|677.91|673.91|677.78|673.78|22
1618291340000|2021-04-13 05:22:20|677.84|673.84|677.94|673.94|677.99|673.99|677.83|673.83|22
1618291350000|2021-04-13 05:22:30|677.93|673.93|677.9|673.9|677.97|673.97|677.9|673.9|16
1618291360000|2021-04-13 05:22:40|677.89|673.89|677.92|673.92|677.93|673.93|677.87|673.87|16
1618291370000|2021-04-13 05:22:50|677.91|673.91|677.81|673.81|677.91|673.91|677.81|673.81|8
1618291380000|2021-04-13 05:23:00|677.82|673.82|677.85|673.85|677.89|673.89|677.82|673.82|6
1618291390000|2021-04-13 05:23:10|677.88|673.88|677.85|673.85|677.88|673.88|677.74|673.74|24
1618291400000|2021-04-13 05:23:20|677.83|673.83|677.9|673.9|678.04|674.04|677.82|673.82|21
1618291410000|2021-04-13 05:23:30|677.89|673.89|677.6|673.6|677.91|673.91|677.6|673.6|22
1618291420000|2021-04-13 05:23:40|677.61|673.61|677.48|673.48|677.65|673.65|677.48|673.48|18
1618291430000|2021-04-13 05:23:50|677.54|673.54|677.39|673.39|677.56|673.56|677.39|673.39|21
1618291440000|2021-04-13 05:24:00|677.4|673.4|677.92|673.92|677.92|673.92|677.39|673.39|29
1618291450000|2021-04-13 05:24:10|677.9|673.9|677.93|673.93|677.94|673.94|677.9|673.9|8
1618291460000|2021-04-13 05:24:20|677.94|673.94|677.92|673.92|677.94|673.94|677.92|673.92|7
1618291470000|2021-04-13 05:24:30|677.93|673.93|678.02|674.02|678.04|674.04|677.93|673.93|13
1618291480000|2021-04-13 05:24:40|678.03|674.03|678.31|674.31|678.31|674.31|678.01|674.01|22
1618291490000|2021-04-13 05:24:50|678.32|674.32|678.62|674.62|678.62|674.62|678.32|674.32|10
1618291510000|2021-04-13 05:25:10|678.63|674.63|678.64|674.64|678.64|674.64|678.63|674.63|2
1618291530000|2021-04-13 05:25:30|678.66|674.66|678.6|674.6|678.66|674.66|678.6|674.6|6
1618291540000|2021-04-13 05:25:40|678.61|674.61|678.61|674.61|678.61|674.61|678.61|674.61|1
1618291550000|2021-04-13 05:25:50|678.64|674.64|678.64|674.64|678.64|674.64|678.64|674.64|1
1618291560000|2021-04-13 05:26:00|678.57|674.57|678.25|674.25|678.57|674.57|678.05|674.05|25
1618291570000|2021-04-13 05:26:10|678.35|674.35|678.39|674.39|678.44|674.44|678.35|674.35|24
1618291580000|2021-04-13 05:26:20|678.41|674.41|678.23|674.23|678.45|674.45|678.17|674.17|19
1618291590000|2021-04-13 05:26:30|678.21|674.21|678.23|674.23|678.28|674.28|678.17|674.17|18
1618291600000|2021-04-13 05:26:40|678.22|674.22|678.18|674.18|678.28|674.28|678.18|674.18|26
1618291610000|2021-04-13 05:26:50|678.19|674.19|678.28|674.28|678.29|674.29|678.18|674.18|14
1618291620000|2021-04-13 05:27:00|678.29|674.29|678.52|674.52|678.52|674.52|678.28|674.28|17
1618291630000|2021-04-13 05:27:10|678.53|674.53|678.66|674.66|678.77|674.77|678.53|674.53|20
1618291640000|2021-04-13 05:27:20|678.68|674.68|678.58|674.58|678.7|674.7|678.5|674.5|22
1618291650000|2021-04-13 05:27:30|678.57|674.57|678.5|674.5|678.57|674.57|678.5|674.5|22
1618291660000|2021-04-13 05:27:40|678.49|674.49|678.43|674.43|678.49|674.49|678.24|674.24|28
1618291670000|2021-04-13 05:27:50|678.46|674.46|678.3|674.3|678.46|674.46|678.29|674.29|31
1618291680000|2021-04-13 05:28:00|678.29|674.29|678.22|674.22|678.41|674.41|678.22|674.22|17
1618291690000|2021-04-13 05:28:10|678.21|674.21|678.26|674.26|678.36|674.36|678.21|674.21|31
1618291700000|2021-04-13 05:28:20|678.29|674.29|678.26|674.26|678.31|674.31|678.23|674.23|22
1618291710000|2021-04-13 05:28:30|678.27|674.27|678.26|674.26|678.29|674.29|678.22|674.22|22
1618291720000|2021-04-13 05:28:40|678.25|674.25|678.34|674.34|678.34|674.34|678.24|674.24|18
1618291730000|2021-04-13 05:28:50|678.36|674.36|678.26|674.26|678.36|674.36|678.25|674.25|17
1618291740000|2021-04-13 05:29:00|678.24|674.24|678.47|674.47|678.48|674.48|678.22|674.22|23
1618291750000|2021-04-13 05:29:10|678.52|674.52|678.77|674.77|678.77|674.77|678.48|674.48|18
1618291760000|2021-04-13 05:29:20|678.78|674.78|678.87|674.87|678.87|674.87|678.78|674.78|12
1618291770000|2021-04-13 05:29:30|678.88|674.88|678.88|674.88|678.88|674.88|678.88|674.88|1
1618291780000|2021-04-13 05:29:40|678.89|674.89|678.56|674.56|678.89|674.89|678.56|674.56|25
1618291790000|2021-04-13 05:29:50|678.61|674.61|678.4|674.4|678.61|674.61|678.37|674.37|14
1618291800000|2021-04-13 05:30:00|678.41|674.41|678.57|674.57|678.57|674.57|678.4|674.4|14
1618291810000|2021-04-13 05:30:10|678.58|674.58|678.65|674.65|678.66|674.66|678.56|674.56|19
1618291820000|2021-04-13 05:30:20|678.64|674.64|678.7|674.7|678.7|674.7|678.63|674.63|20
1618291830000|2021-04-13 05:30:30|678.69|674.69|678.75|674.75|678.77|674.77|678.69|674.69|15
1618291840000|2021-04-13 05:30:40|678.76|674.76|678.7|674.7|678.76|674.76|678.7|674.7|6
1618291850000|2021-04-13 05:30:50|678.71|674.71|678.68|674.68|678.71|674.71|678.68|674.68|5
1618291860000|2021-04-13 05:31:00|678.67|674.67|678.54|674.54|678.67|674.67|678.49|674.49|11
1618291870000|2021-04-13 05:31:10|678.53|674.53|678.53|674.53|678.58|674.58|678.5|674.5|7
1618291880000|2021-04-13 05:31:20|678.47|674.47|678.07|674.07|678.47|674.47|678.03|674.03|10
1618291890000|2021-04-13 05:31:30|678.05|674.05|678.09|674.09|678.09|674.09|678|674|9
1618291900000|2021-04-13 05:31:40|678.05|674.05|678.42|674.42|678.43|674.43|678.05|674.05|27
1618291910000|2021-04-13 05:31:50|678.44|674.44|678.69|674.69|678.74|674.74|678.44|674.44|17
1618291920000|2021-04-13 05:32:00|678.79|674.79|679.04|675.04|679.07|675.07|678.79|674.79|25
1618291930000|2021-04-13 05:32:10|679.02|675.02|679.06|675.06|679.09|675.09|678.9|674.9|20
1618291940000|2021-04-13 05:32:20|679.1|675.1|679.01|675.01|679.1|675.1|678.95|674.95|19
1618291950000|2021-04-13 05:32:30|678.99|674.99|678.55|674.55|679.01|675.01|678.55|674.55|28
1618291960000|2021-04-13 05:32:40|678.58|674.58|678.35|674.35|678.58|674.58|678.32|674.32|33
1618291970000|2021-04-13 05:32:50|678.34|674.34|678.17|674.17|678.34|674.34|678.12|674.12|22
1618291980000|2021-04-13 05:33:00|678.16|674.16|678.82|674.82|678.82|674.82|678.16|674.16|31
1618291990000|2021-04-13 05:33:10|678.81|674.81|678.89|674.89|678.89|674.89|678.81|674.81|12
1618292000000|2021-04-13 05:33:20|678.88|674.88|678.75|674.75|678.9|674.9|678.73|674.73|26
1618292010000|2021-04-13 05:33:30|678.68|674.68|678.73|674.73|678.78|674.78|678.68|674.68|16
1618292020000|2021-04-13 05:33:40|678.76|674.76|678.8|674.8|678.83|674.83|678.75|674.75|17
1618292030000|2021-04-13 05:33:50|678.77|674.77|678.78|674.78|678.81|674.81|678.73|674.73|23
1618292040000|2021-04-13 05:34:00|678.77|674.77|679.12|675.12|679.16|675.16|678.77|674.77|26
1618292050000|2021-04-13 05:34:10|679.11|675.11|679.13|675.13|679.15|675.15|679.08|675.08|21
1618292060000|2021-04-13 05:34:20|679.11|675.11|678.77|674.77|679.11|675.11|678.77|674.77|21
1618292070000|2021-04-13 05:34:30|678.91|674.91|678.81|674.81|678.91|674.91|678.68|674.68|13
1618292080000|2021-04-13 05:34:40|678.82|674.82|678.25|674.25|678.82|674.82|678.25|674.25|25
1618292090000|2021-04-13 05:34:50|678.22|674.22|678.05|674.05|678.26|674.26|678.05|674.05|27
1618292100000|2021-04-13 05:35:00|678.13|674.13|678.3|674.3|678.33|674.33|678.13|674.13|26
1618292110000|2021-04-13 05:35:10|678.31|674.31|678.14|674.14|678.33|674.33|678.1|674.1|12
1618292120000|2021-04-13 05:35:20|678.15|674.15|677.52|673.52|678.15|674.15|677.52|673.52|32
1618292130000|2021-04-13 05:35:30|677.62|673.62|677.92|673.92|678.04|674.04|677.57|673.57|21
1618292140000|2021-04-13 05:35:40|677.93|673.93|677.89|673.89|677.96|673.96|677.89|673.89|19
1618292150000|2021-04-13 05:35:50|677.94|673.94|677.85|673.85|677.96|673.96|677.81|673.81|14
1618292160000|2021-04-13 05:36:00|677.84|673.84|677.92|673.92|677.96|673.96|677.73|673.73|26
1618292170000|2021-04-13 05:36:10|677.93|673.93|677.96|673.96|677.98|673.98|677.87|673.87|24
1618292180000|2021-04-13 05:36:20|677.95|673.95|677.8|673.8|677.95|673.95|677.68|673.68|22
1618292190000|2021-04-13 05:36:30|677.78|673.78|677.76|673.76|677.82|673.82|677.76|673.76|15
1618292200000|2021-04-13 05:36:40|677.75|673.75|677.72|673.72|677.8|673.8|677.72|673.72|18
1618292210000|2021-04-13 05:36:50|677.64|673.64|677.37|673.37|677.64|673.64|677.35|673.35|8
1618292220000|2021-04-13 05:37:00|677.36|673.36|676.97|672.97|677.36|673.36|676.94|672.94|14
1618292230000|2021-04-13 05:37:10|677|673|676.65|672.65|677|673|676.57|672.57|20
1618292240000|2021-04-13 05:37:20|676.77|672.77|677.04|673.04|677.15|673.15|676.77|672.77|29
1618292250000|2021-04-13 05:37:30|677.08|673.08|676.95|672.95|677.09|673.09|676.82|672.82|35
1618292260000|2021-04-13 05:37:40|676.91|672.91|677.19|673.19|677.21|673.21|676.91|672.91|28
1618292270000|2021-04-13 05:37:50|677.18|673.18|676.98|672.98|677.2|673.2|676.98|672.98|19
1618292280000|2021-04-13 05:38:00|676.99|672.99|677.75|673.75|677.75|673.75|676.98|672.98|27
1618292290000|2021-04-13 05:38:10|677.8|673.8|677.91|673.91|677.95|673.95|677.67|673.67|28
1618292300000|2021-04-13 05:38:20|677.92|673.92|677.6|673.6|677.92|673.92|677.57|673.57|24
1618292310000|2021-04-13 05:38:30|677.59|673.59|677.57|673.57|677.59|673.59|677.52|673.52|22
1618292320000|2021-04-13 05:38:40|677.55|673.55|677.54|673.54|677.62|673.62|677.53|673.53|23
1618292330000|2021-04-13 05:38:50|677.55|673.55|677.31|673.31|677.58|673.58|677.29|673.29|28
1618292340000|2021-04-13 05:39:00|677.28|673.28|677.45|673.45|677.46|673.46|677.22|673.22|25
1618292350000|2021-04-13 05:39:10|677.46|673.46|677.54|673.54|677.55|673.55|677.46|673.46|26
1618292360000|2021-04-13 05:39:20|677.5|673.5|677.48|673.48|677.55|673.55|677.42|673.42|17
1618292370000|2021-04-13 05:39:30|677.47|673.47|677.45|673.45|677.53|673.53|677.44|673.44|14
1618292380000|2021-04-13 05:39:40|677.35|673.35|677.23|673.23|677.51|673.51|677.21|673.21|18
1618292390000|2021-04-13 05:39:50|677.26|673.26|676.98|672.98|677.26|673.26|676.95|672.95|8
1618292400000|2021-04-13 05:40:00|677.01|673.01|677.57|673.57|677.57|673.57|677.01|673.01|26
1618292410000|2021-04-13 05:40:10|677.62|673.62|677.34|673.34|677.63|673.63|677.3|673.3|18
1618292420000|2021-04-13 05:40:20|677.42|673.42|677.34|673.34|677.46|673.46|677.25|673.25|20
1618292430000|2021-04-13 05:40:30|677.4|673.4|677.44|673.44|677.48|673.48|677.35|673.35|14
1618292440000|2021-04-13 05:40:40|677.43|673.43|677.53|673.53|677.54|673.54|677.43|673.43|16
1618292450000|2021-04-13 05:40:50|677.57|673.57|677.61|673.61|677.71|673.71|677.57|673.57|16
1618292460000|2021-04-13 05:41:00|677.6|673.6|677.73|673.73|677.75|673.75|677.6|673.6|15
1618292470000|2021-04-13 05:41:10|677.7|673.7|677.87|673.87|677.88|673.88|677.57|673.57|23
1618292480000|2021-04-13 05:41:20|677.83|673.83|677.66|673.66|677.84|673.84|677.62|673.62|30
1618292490000|2021-04-13 05:41:30|677.65|673.65|677.55|673.55|677.65|673.65|677.46|673.46|13
1618292500000|2021-04-13 05:41:40|677.56|673.56|677.48|673.48|677.57|673.57|677.48|673.48|18
1618292510000|2021-04-13 05:41:50|677.49|673.49|677.45|673.45|677.49|673.49|677.34|673.34|19
1618292520000|2021-04-13 05:42:00|677.46|673.46|677.47|673.47|677.55|673.55|677.41|673.41|28
1618292530000|2021-04-13 05:42:10|677.45|673.45|677.46|673.46|677.5|673.5|677.31|673.31|16
1618292540000|2021-04-13 05:42:20|677.45|673.45|677.43|673.43|677.45|673.45|677.43|673.43|3
1618292550000|2021-04-13 05:42:30|677.42|673.42|677.67|673.67|677.67|673.67|677.42|673.42|18
1618292560000|2021-04-13 05:42:40|677.74|673.74|677.78|673.78|677.82|673.82|677.69|673.69|22
1618292570000|2021-04-13 05:42:50|677.79|673.79|677.62|673.62|677.82|673.82|677.62|673.62|21
1618292580000|2021-04-13 05:43:00|677.65|673.65|677.87|673.87|677.87|673.87|677.62|673.62|20
1618292590000|2021-04-13 05:43:10|677.91|673.91|678.01|674.01|678.08|674.08|677.87|673.87|26
1618292600000|2021-04-13 05:43:20|678.02|674.02|677.83|673.83|678.03|674.03|677.83|673.83|21
1618292610000|2021-04-13 05:43:30|677.82|673.82|677.66|673.66|677.87|673.87|677.62|673.62|23
1618292620000|2021-04-13 05:43:40|677.64|673.64|677.63|673.63|677.72|673.72|677.58|673.58|23
1618292630000|2021-04-13 05:43:50|677.67|673.67|677.63|673.63|677.87|673.87|677.58|673.58|28
1618292640000|2021-04-13 05:44:00|677.64|673.64|677.4|673.4|677.64|673.64|677.4|673.4|18
1618292650000|2021-04-13 05:44:10|677.35|673.35|677.62|673.62|677.62|673.62|677.19|673.19|22
1618292660000|2021-04-13 05:44:20|677.59|673.59|677.62|673.62|677.62|673.62|677.5|673.5|21
1618292670000|2021-04-13 05:44:30|677.63|673.63|677.81|673.81|677.88|673.88|677.63|673.63|26
1618292680000|2021-04-13 05:44:40|677.74|673.74|677.94|673.94|678.02|674.02|677.74|673.74|25
1618292690000|2021-04-13 05:44:50|677.95|673.95|677.96|673.96|677.98|673.98|677.93|673.93|9
1618292710000|2021-04-13 05:45:10|677.98|673.98|678.14|674.14|678.14|674.14|677.98|673.98|11
1618292720000|2021-04-13 05:45:20|678.18|674.18|678.7|674.7|678.75|674.75|678.18|674.18|25
1618292730000|2021-04-13 05:45:30|678.71|674.71|679.13|675.13|679.18|675.18|678.71|674.71|27
1618292740000|2021-04-13 05:45:40|679.18|675.18|679.25|675.25|679.25|675.25|679.14|675.14|16
1618292750000|2021-04-13 05:45:50|679.24|675.24|679.39|675.39|679.44|675.44|679.23|675.23|24
1618292760000|2021-04-13 05:46:00|679.4|675.4|679.34|675.34|679.51|675.51|679.24|675.24|26
1618292770000|2021-04-13 05:46:10|679.35|675.35|679.25|675.25|679.38|675.38|679.18|675.18|21
1618292780000|2021-04-13 05:46:20|679.3|675.3|679.26|675.26|679.36|675.36|679.17|675.17|25
1618292790000|2021-04-13 05:46:30|679.28|675.28|679.25|675.25|679.28|675.28|679.2|675.2|26
1618292800000|2021-04-13 05:46:40|679.26|675.26|679.22|675.22|679.29|675.29|679.2|675.2|25
1618292810000|2021-04-13 05:46:50|679.23|675.23|679.32|675.32|679.39|675.39|679.21|675.21|32
1618292820000|2021-04-13 05:47:00|679.3|675.3|679.63|675.63|679.63|675.63|679.28|675.28|22
1618292830000|2021-04-13 05:47:10|679.65|675.65|679.69|675.69|679.69|675.69|679.64|675.64|20
1618292840000|2021-04-13 05:47:20|679.7|675.7|679.86|675.86|679.89|675.89|679.69|675.69|16
1618292850000|2021-04-13 05:47:30|679.91|675.91|679.93|675.93|680.05|676.05|679.88|675.88|27
1618292860000|2021-04-13 05:47:40|679.96|675.96|679.69|675.69|679.98|675.98|679.5|675.5|33
1618292870000|2021-04-13 05:47:50|679.68|675.68|679.99|675.99|679.99|675.99|679.68|675.68|19
1618292880000|2021-04-13 05:48:00|680.01|676.01|680.29|676.29|680.35|676.35|680.01|676.01|27
1618292890000|2021-04-13 05:48:10|680.27|676.27|680.25|676.25|680.27|676.27|680.14|676.14|20
1618292900000|2021-04-13 05:48:20|680.24|676.24|680.46|676.46|680.49|676.49|680.24|676.24|9
1618292910000|2021-04-13 05:48:30|680.48|676.48|680.18|676.18|680.48|676.48|680.03|676.03|33
1618292920000|2021-04-13 05:48:40|680.2|676.2|679.87|675.87|680.2|676.2|679.87|675.87|33
1618292930000|2021-04-13 05:48:50|679.89|675.89|679.96|675.96|679.98|675.98|679.61|675.61|25
1618292940000|2021-04-13 05:49:00|679.97|675.97|680.2|676.2|680.21|676.21|679.92|675.92|27
1618292950000|2021-04-13 05:49:10|680.18|676.18|680.25|676.25|680.27|676.27|680.06|676.06|26
1618292960000|2021-04-13 05:49:20|680.26|676.26|680.56|676.56|680.56|676.56|680.26|676.26|23
1618292970000|2021-04-13 05:49:30|680.55|676.55|680.74|676.74|680.74|676.74|680.52|676.52|22
1618292980000|2021-04-13 05:49:40|680.72|676.72|680.63|676.63|680.75|676.75|680.45|676.45|15
1618292990000|2021-04-13 05:49:50|680.64|676.64|680.61|676.61|680.66|676.66|680.56|676.56|26
1618293000000|2021-04-13 05:50:00|680.6|676.6|680.88|676.88|680.99|676.99|680.57|676.57|21
1618293010000|2021-04-13 05:50:10|680.82|676.82|680.91|676.91|680.97|676.97|680.82|676.82|22
1618293020000|2021-04-13 05:50:20|680.95|676.95|680.86|676.86|681.05|677.05|680.82|676.82|27
1618293030000|2021-04-13 05:50:30|680.95|676.95|680.76|676.76|681.07|677.07|680.76|676.76|28
1618293040000|2021-04-13 05:50:40|680.78|676.78|680.44|676.44|680.8|676.8|680.38|676.38|25
1618293050000|2021-04-13 05:50:50|680.43|676.43|680.52|676.52|680.83|676.83|680.43|676.43|24
1618293060000|2021-04-13 05:51:00|680.53|676.53|680.27|676.27|680.62|676.62|680.27|676.27|23
1618293070000|2021-04-13 05:51:10|680.28|676.28|679.89|675.89|680.48|676.48|679.89|675.89|32
1618293080000|2021-04-13 05:51:20|679.84|675.84|679.77|675.77|679.85|675.85|679.53|675.53|30
1618293090000|2021-04-13 05:51:30|679.76|675.76|679.94|675.94|679.99|675.99|679.76|675.76|30
1618293100000|2021-04-13 05:51:40|679.93|675.93|679.7|675.7|679.93|675.93|679.7|675.7|24
1618293110000|2021-04-13 05:51:50|679.71|675.71|679.5|675.5|679.84|675.84|679.5|675.5|25
1618293120000|2021-04-13 05:52:00|679.59|675.59|678.83|674.83|679.59|675.59|678.61|674.61|27
1618293130000|2021-04-13 05:52:10|678.73|674.73|678.84|674.84|678.84|674.84|678.37|674.37|35
1618293140000|2021-04-13 05:52:20|678.87|674.87|677.99|673.99|678.87|674.87|677.98|673.98|28
1618293150000|2021-04-13 05:52:30|678.01|674.01|677.84|673.84|678.2|674.2|677.76|673.76|35
1618293160000|2021-04-13 05:52:40|677.81|673.81|678.17|674.17|678.23|674.23|677.81|673.81|23
1618293170000|2021-04-13 05:52:50|678.13|674.13|677.75|673.75|678.13|674.13|677.6|673.6|30
1618293180000|2021-04-13 05:53:00|677.78|673.78|677.69|673.69|677.78|673.78|677.61|673.61|20
1618293190000|2021-04-13 05:53:10|677.7|673.7|677.68|673.68|677.79|673.79|677.68|673.68|19
1618293200000|2021-04-13 05:53:20|677.69|673.69|678|674|678.01|674.01|677.66|673.66|28
1618293210000|2021-04-13 05:53:30|678.01|674.01|678.11|674.11|678.28|674.28|678|674|29
1618293220000|2021-04-13 05:53:40|678.13|674.13|677.44|673.44|678.13|674.13|677.44|673.44|26
1618293230000|2021-04-13 05:53:50|677.42|673.42|677.19|673.19|677.44|673.44|677.05|673.05|26
1618293240000|2021-04-13 05:54:00|677.18|673.18|677.21|673.21|677.24|673.24|677.11|673.11|25
1618293250000|2021-04-13 05:54:10|677.22|673.22|677.29|673.29|677.44|673.44|677.21|673.21|29
1618293260000|2021-04-13 05:54:20|677.3|673.3|677.17|673.17|677.32|673.32|677.17|673.17|21
1618293270000|2021-04-13 05:54:30|677.16|673.16|676.9|672.9|677.19|673.19|676.82|672.82|21
1618293280000|2021-04-13 05:54:40|676.88|672.88|677.01|673.01|677.03|673.03|676.88|672.88|22
1618293290000|2021-04-13 05:54:50|677.03|673.03|676.84|672.84|677.03|673.03|676.8|672.8|27
1618293300000|2021-04-13 05:55:00|676.87|672.87|677.17|673.17|677.23|673.23|676.74|672.74|25
1618293310000|2021-04-13 05:55:10|677.18|673.18|677.13|673.13|677.27|673.27|677.06|673.06|19
1618293320000|2021-04-13 05:55:20|677.14|673.14|677.15|673.15|677.15|673.15|677.13|673.13|19
1618293330000|2021-04-13 05:55:30|677.16|673.16|677.45|673.45|677.45|673.45|677.15|673.15|9
1618293340000|2021-04-13 05:55:40|677.47|673.47|677.42|673.42|677.51|673.51|677.34|673.34|28
1618293350000|2021-04-13 05:55:50|677.44|673.44|677.87|673.87|677.88|673.88|677.42|673.42|27
1618293360000|2021-04-13 05:56:00|677.8|673.8|678.15|674.15|678.16|674.16|677.75|673.75|24
1618293370000|2021-04-13 05:56:10|678.16|674.16|678.12|674.12|678.2|674.2|677.98|673.98|25
1618293380000|2021-04-13 05:56:20|678.18|674.18|678.28|674.28|678.31|674.31|678.1|674.1|18
1618293390000|2021-04-13 05:56:30|678.29|674.29|678.31|674.31|678.36|674.36|678.22|674.22|15
1618293400000|2021-04-13 05:56:40|678.29|674.29|678.13|674.13|678.29|674.29|678.1|674.1|9
1618293410000|2021-04-13 05:56:50|678.1|674.1|678.15|674.15|678.31|674.31|677.87|673.87|26
1618293420000|2021-04-13 05:57:00|678.14|674.14|678.31|674.31|678.31|674.31|678.14|674.14|17
1618293430000|2021-04-13 05:57:10|678.3|674.3|678.27|674.27|678.39|674.39|678.25|674.25|23
1618293440000|2021-04-13 05:57:20|678.26|674.26|678.19|674.19|678.28|674.28|678.19|674.19|14
1618293450000|2021-04-13 05:57:30|678.22|674.22|677.96|673.96|678.22|674.22|677.91|673.91|32
1618293460000|2021-04-13 05:57:40|677.93|673.93|677.51|673.51|677.94|673.94|677.46|673.46|27
1618293470000|2021-04-13 05:57:50|677.53|673.53|677.33|673.33|677.56|673.56|677|673|21
1618293480000|2021-04-13 05:58:00|677.27|673.27|677.29|673.29|677.29|673.29|677.21|673.21|12
1618293490000|2021-04-13 05:58:10|677.31|673.31|677.57|673.57|677.69|673.69|677.31|673.31|27
1618293500000|2021-04-13 05:58:20|677.56|673.56|677.56|673.56|677.61|673.61|677.55|673.55|21
1618293510000|2021-04-13 05:58:30|677.57|673.57|677.44|673.44|677.57|673.57|677.43|673.43|17
1618293520000|2021-04-13 05:58:40|677.41|673.41|677.41|673.41|677.5|673.5|677.4|673.4|23
1618293530000|2021-04-13 05:58:50|677.42|673.42|677.44|673.44|677.45|673.45|677.41|673.41|12
1618293540000|2021-04-13 05:59:00|677.45|673.45|677.61|673.61|677.61|673.61|677.45|673.45|18
1618293550000|2021-04-13 05:59:10|677.62|673.62|677.53|673.53|677.73|673.73|677.46|673.46|20
1618293560000|2021-04-13 05:59:20|677.51|673.51|677.86|673.86|677.86|673.86|677.51|673.51|19
1618293570000|2021-04-13 05:59:30|677.95|673.95|678.29|674.29|678.29|674.29|677.95|673.95|31
1618293580000|2021-04-13 05:59:40|678.28|674.28|678.21|674.21|678.31|674.31|678.2|674.2|15
1618293590000|2021-04-13 05:59:50|678.2|674.2|677.86|673.86|678.21|674.21|677.83|673.83|24
1618293600000|2021-04-13 06:00:00|677.79|673.79|678.36|674.36|678.37|674.37|677.79|673.79|23
1618293610000|2021-04-13 06:00:10|678.38|674.38|678.68|674.68|678.71|674.71|678.37|674.37|19
1618293620000|2021-04-13 06:00:20|678.69|674.69|678.85|674.85|678.85|674.85|678.69|674.69|15
1618293630000|2021-04-13 06:00:30|678.89|674.89|678.82|674.82|678.95|674.95|678.73|674.73|20
1618293640000|2021-04-13 06:00:40|678.77|674.77|679.27|675.27|679.27|675.27|678.77|674.77|8
1618293650000|2021-04-13 06:00:50|679.28|675.28|679.27|675.27|679.28|675.28|679.16|675.16|8
1618293660000|2021-04-13 06:01:00|679.28|675.28|679.07|675.07|679.28|675.28|679.03|675.03|20
1618293670000|2021-04-13 06:01:10|679.06|675.06|679.02|675.02|679.11|675.11|678.96|674.96|26
1618293680000|2021-04-13 06:01:20|679.01|675.01|678.82|674.82|679.02|675.02|678.77|674.77|25
1618293690000|2021-04-13 06:01:30|678.81|674.81|678.9|674.9|678.9|674.9|678.66|674.66|26
1618293700000|2021-04-13 06:01:40|678.84|674.84|678.95|674.95|678.96|674.96|678.84|674.84|14
1618293710000|2021-04-13 06:01:50|678.94|674.94|679|675|679.03|675.03|678.73|674.73|20
1618293720000|2021-04-13 06:02:00|678.99|674.99|679.03|675.03|679.09|675.09|678.95|674.95|20
1618293730000|2021-04-13 06:02:10|679.09|675.09|679.01|675.01|679.09|675.09|678.99|674.99|24
1618293740000|2021-04-13 06:02:20|679.08|675.08|679.04|675.04|679.19|675.19|679.01|675.01|23
1618293750000|2021-04-13 06:02:30|679.05|675.05|679.14|675.14|679.16|675.16|678.98|674.98|33
1618293760000|2021-04-13 06:02:40|679.17|675.17|679.09|675.09|679.18|675.18|679.07|675.07|27
1618293770000|2021-04-13 06:02:50|679.1|675.1|679.01|675.01|679.14|675.14|678.96|674.96|25
1618293780000|2021-04-13 06:03:00|679|675|679.08|675.08|679.09|675.09|678.95|674.95|22
1618293790000|2021-04-13 06:03:10|679.1|675.1|679.6|675.6|679.6|675.6|679.01|675.01|31
1618293800000|2021-04-13 06:03:20|679.63|675.63|679.87|675.87|679.87|675.87|679.63|675.63|14
1618293810000|2021-04-13 06:03:30|679.85|675.85|680.63|676.63|680.64|676.64|679.72|675.72|25
1618293820000|2021-04-13 06:03:40|680.62|676.62|680.52|676.52|680.64|676.64|680.25|676.25|18
1618293830000|2021-04-13 06:03:50|680.5|676.5|680.73|676.73|680.78|676.78|680.48|676.48|27
1618293840000|2021-04-13 06:04:00|680.71|676.71|680.76|676.76|680.77|676.77|680.64|676.64|24
1618293850000|2021-04-13 06:04:10|680.75|676.75|680.85|676.85|681.04|677.04|680.72|676.72|24
1618293860000|2021-04-13 06:04:20|680.86|676.86|680.8|676.8|680.93|676.93|680.79|676.79|14
1618293870000|2021-04-13 06:04:30|680.77|676.77|680.99|676.99|681.03|677.03|680.77|676.77|13
1618293880000|2021-04-13 06:04:40|681.01|677.01|680.99|676.99|681.01|677.01|680.95|676.95|9
1618293890000|2021-04-13 06:04:50|681.03|677.03|681.46|677.46|681.57|677.57|681.03|677.03|25
1618293900000|2021-04-13 06:05:00|681.54|677.54|681.67|677.67|681.69|677.69|681.51|677.51|19
1618293910000|2021-04-13 06:05:10|681.83|677.83|681.59|677.59|681.87|677.87|681.55|677.55|23
1618293920000|2021-04-13 06:05:20|681.47|677.47|681.34|677.34|681.54|677.54|681.32|677.32|16
1618293930000|2021-04-13 06:05:30|681.29|677.29|681.35|677.35|681.39|677.39|681.16|677.16|27
1618293940000|2021-04-13 06:05:40|681.34|677.34|681.36|677.36|681.36|677.36|681.34|677.34|12
1618293950000|2021-04-13 06:05:50|681.4|677.4|681.44|677.44|681.44|677.44|681.38|677.38|16
1618293960000|2021-04-13 06:06:00|681.45|677.45|681.67|677.67|681.68|677.68|681.45|677.45|20
1618293970000|2021-04-13 06:06:10|681.68|677.68|681.56|677.56|681.73|677.73|681.53|677.53|18
1618293980000|2021-04-13 06:06:20|681.58|677.58|682.04|678.04|682.04|678.04|681.58|677.58|26
1618293990000|2021-04-13 06:06:30|682.06|678.06|682.12|678.12|682.17|678.17|682.05|678.05|12
1618294000000|2021-04-13 06:06:40|682.13|678.13|681.9|677.9|682.18|678.18|681.9|677.9|19
1618294010000|2021-04-13 06:06:50|681.91|677.91|682|678|682.08|678.08|681.84|677.84|22
1618294020000|2021-04-13 06:07:00|681.97|677.97|681.78|677.78|682.01|678.01|681.77|677.77|26
1618294030000|2021-04-13 06:07:10|681.76|677.76|681.4|677.4|681.8|677.8|681.4|677.4|24
1618294040000|2021-04-13 06:07:20|681.39|677.39|681.37|677.37|681.48|677.48|681.34|677.34|25
1618294050000|2021-04-13 06:07:30|681.36|677.36|681.34|677.34|681.38|677.38|681.32|677.32|6
1618294060000|2021-04-13 06:07:40|681.35|677.35|681.34|677.34|681.46|677.46|681.09|677.09|19
1618294070000|2021-04-13 06:07:50|681.33|677.33|681.4|677.4|681.4|677.4|681.22|677.22|27
1618294080000|2021-04-13 06:08:00|681.47|677.47|681.75|677.75|681.8|677.8|681.33|677.33|24
1618294090000|2021-04-13 06:08:10|681.74|677.74|681.89|677.89|681.98|677.98|681.74|677.74|21
1618294100000|2021-04-13 06:08:20|681.88|677.88|682.26|678.26|682.29|678.29|681.87|677.87|20
1618294110000|2021-04-13 06:08:30|682.24|678.24|682.54|678.54|682.63|678.63|682.24|678.24|24
1618294120000|2021-04-13 06:08:40|682.55|678.55|682.89|678.89|682.93|678.93|682.55|678.55|11
1618294130000|2021-04-13 06:08:50|682.92|678.92|682.98|678.98|682.99|678.99|682.37|678.37|23
1618294140000|2021-04-13 06:09:00|682.99|678.99|682.94|678.94|683.24|679.24|682.9|678.9|23
1618294150000|2021-04-13 06:09:10|682.95|678.95|682.92|678.92|683.04|679.04|682.86|678.86|27
1618294160000|2021-04-13 06:09:20|683.07|679.07|683.17|679.17|683.17|679.17|682.91|678.91|27
1618294170000|2021-04-13 06:09:30|683.18|679.18|683.28|679.28|683.49|679.49|683.18|679.18|19
1618294180000|2021-04-13 06:09:40|683.27|679.27|683.42|679.42|683.42|679.42|683.22|679.22|25
1618294190000|2021-04-13 06:09:50|683.43|679.43|683.42|679.42|683.49|679.49|683.37|679.37|17
1618294200000|2021-04-13 06:10:00|683.43|679.43|683.63|679.63|683.66|679.66|683.43|679.43|17
1618294210000|2021-04-13 06:10:10|683.64|679.64|683.79|679.79|683.8|679.8|683.63|679.63|16
1618294220000|2021-04-13 06:10:20|683.89|679.89|684.36|680.36|684.36|680.36|683.82|679.82|27
1618294230000|2021-04-13 06:10:30|684.43|680.43|684.53|680.53|684.57|680.57|684.32|680.32|23
1618294240000|2021-04-13 06:10:40|684.54|680.54|684.53|680.53|684.54|680.54|684.53|680.53|2
1618294250000|2021-04-13 06:10:50|684.56|680.56|684.58|680.58|684.59|680.59|684.54|680.54|22
1618294260000|2021-04-13 06:11:00|684.55|680.55|684.59|680.59|684.59|680.59|684.12|680.12|32
1618294270000|2021-04-13 06:11:10|684.6|680.6|685.14|681.14|685.16|681.16|684.54|680.54|18
1618294280000|2021-04-13 06:11:20|685.15|681.15|685.72|681.72|686.06|682.06|685.15|681.15|26
1618294290000|2021-04-13 06:11:30|685.81|681.81|686.46|682.46|686.46|682.46|685.28|681.28|28
1618294300000|2021-04-13 06:11:40|686.45|682.45|685|681|686.45|682.45|684.97|680.97|35
1618294310000|2021-04-13 06:11:50|684.86|680.86|685.4|681.4|685.45|681.45|684.8|680.8|36
1618294320000|2021-04-13 06:12:00|685.35|681.35|685.66|681.66|685.7|681.7|685.19|681.19|32
1618294330000|2021-04-13 06:12:10|685.65|681.65|685.88|681.88|685.97|681.97|685.48|681.48|31
1618294340000|2021-04-13 06:12:20|685.86|681.86|686.3|682.3|686.3|682.3|685.79|681.79|26
1618294350000|2021-04-13 06:12:30|686.38|682.38|686.19|682.19|686.55|682.55|686.11|682.11|32
1618294360000|2021-04-13 06:12:40|686.17|682.17|686.57|682.57|686.57|682.57|686.14|682.14|28
1618294370000|2021-04-13 06:12:50|686.58|682.58|686.02|682.02|686.58|682.58|685.97|681.97|34
1618294380000|2021-04-13 06:13:00|686.12|682.12|686.39|682.39|686.59|682.59|686.1|682.1|31
1618294390000|2021-04-13 06:13:10|686.4|682.4|686.52|682.52|686.58|682.58|686.38|682.38|23
1618294400000|2021-04-13 06:13:20|686.53|682.53|686.69|682.69|686.75|682.75|686.37|682.37|28
1618294410000|2021-04-13 06:13:30|686.66|682.66|686.67|682.67|686.9|682.9|686.66|682.66|29
1618294420000|2021-04-13 06:13:40|686.69|682.69|686.84|682.84|686.84|682.84|686.67|682.67|21
1618294430000|2021-04-13 06:13:50|687.07|683.07|686.82|682.82|687.07|683.07|686.69|682.69|28
1618294440000|2021-04-13 06:14:00|686.81|682.81|686.59|682.59|687.01|683.01|686.59|682.59|28
1618294450000|2021-04-13 06:14:10|686.58|682.58|685.73|681.73|686.58|682.58|685.71|681.71|37
1618294460000|2021-04-13 06:14:20|685.72|681.72|685.81|681.81|686.17|682.17|685.72|681.72|30
1618294470000|2021-04-13 06:14:30|685.73|681.73|685.96|681.96|686|682|685.58|681.58|25
1618294480000|2021-04-13 06:14:40|685.99|681.99|686.02|682.02|686.04|682.04|685.94|681.94|20
1618294490000|2021-04-13 06:14:50|686.01|682.01|685.74|681.74|686.01|682.01|685.64|681.64|30
1618294500000|2021-04-13 06:15:00|685.75|681.75|686.11|682.11|686.23|682.23|685.72|681.72|23
1618294510000|2021-04-13 06:15:10|686.12|682.12|686.25|682.25|686.38|682.38|686.11|682.11|22
1618294520000|2021-04-13 06:15:20|686.24|682.24|686.21|682.21|686.27|682.27|686.21|682.21|14
1618294530000|2021-04-13 06:15:30|686.23|682.23|686.64|682.64|686.78|682.78|686.19|682.19|19
1618294540000|2021-04-13 06:15:40|686.56|682.56|686.45|682.45|686.59|682.59|686.39|682.39|24
1618294550000|2021-04-13 06:15:50|686.33|682.33|686.17|682.17|686.67|682.67|686.14|682.14|26
1618294560000|2021-04-13 06:16:00|686.14|682.14|686.63|682.63|686.8|682.8|686.11|682.11|30
1618294570000|2021-04-13 06:16:10|686.69|682.69|686.68|682.68|686.73|682.73|686.55|682.55|22
1618294580000|2021-04-13 06:16:20|686.67|682.67|686.67|682.67|686.71|682.71|686.51|682.51|28
1618294590000|2021-04-13 06:16:30|686.66|682.66|686.73|682.73|686.73|682.73|686.66|682.66|11
1618294600000|2021-04-13 06:16:40|686.72|682.72|686.66|682.66|686.78|682.78|686.51|682.51|23
1618294610000|2021-04-13 06:16:50|686.65|682.65|686.66|682.66|686.68|682.68|686.45|682.45|23
1618294620000|2021-04-13 06:17:00|686.71|682.71|686.19|682.19|686.71|682.71|686.13|682.13|27
1618294630000|2021-04-13 06:17:10|686.17|682.17|686.1|682.1|686.39|682.39|685.95|681.95|28
1618294640000|2021-04-13 06:17:20|685.97|681.97|685.61|681.61|686.09|682.09|685.52|681.52|32
1618294650000|2021-04-13 06:17:30|685.6|681.6|685.51|681.51|685.6|681.6|685.44|681.44|13
1618294660000|2021-04-13 06:17:40|685.5|681.5|685.54|681.54|685.74|681.74|685.36|681.36|27
1618294670000|2021-04-13 06:17:50|685.55|681.55|685.61|681.61|685.72|681.72|685.54|681.54|25
1618294680000|2021-04-13 06:18:00|685.62|681.62|685.54|681.54|685.7|681.7|685.52|681.52|13
1618294690000|2021-04-13 06:18:10|685.53|681.53|685.56|681.56|685.81|681.81|685.53|681.53|12
1618294700000|2021-04-13 06:18:20|685.55|681.55|685.57|681.57|685.69|681.69|685.55|681.55|11
1618294710000|2021-04-13 06:18:30|685.65|681.65|685.76|681.76|685.76|681.76|685.47|681.47|18
1618294720000|2021-04-13 06:18:40|685.69|681.69|685.83|681.83|685.83|681.83|685.59|681.59|19
1618294730000|2021-04-13 06:18:50|685.81|681.81|685.59|681.59|685.81|681.81|685.56|681.56|9
1618294740000|2021-04-13 06:19:00|685.54|681.54|685.6|681.6|685.6|681.6|685.43|681.43|22
1618294750000|2021-04-13 06:19:10|685.58|681.58|685.12|681.12|685.59|681.59|685.12|681.12|21
1618294760000|2021-04-13 06:19:20|685.14|681.14|684.63|680.63|685.14|681.14|684.39|680.39|38
1618294770000|2021-04-13 06:19:30|684.64|680.64|684.54|680.54|684.74|680.74|684.49|680.49|31
1618294780000|2021-04-13 06:19:40|684.56|680.56|684.62|680.62|684.66|680.66|684.53|680.53|23
1618294790000|2021-04-13 06:19:50|684.61|680.61|684.64|680.64|684.66|680.66|684.61|680.61|17
1618294800000|2021-04-13 06:20:00|684.65|680.65|684.64|680.64|684.68|680.68|684.59|680.59|18
1618294810000|2021-04-13 06:20:10|684.65|680.65|684.86|680.86|684.96|680.96|684.65|680.65|17
1618294820000|2021-04-13 06:20:20|684.93|680.93|685.24|681.24|685.28|681.28|684.91|680.91|26
1618294830000|2021-04-13 06:20:30|685.23|681.23|685.38|681.38|685.42|681.42|685.15|681.15|23
1618294840000|2021-04-13 06:20:40|685.39|681.39|685.31|681.31|685.39|681.39|685.09|681.09|19
1618294850000|2021-04-13 06:20:50|685.3|681.3|685.32|681.32|685.36|681.36|685.22|681.22|22
1618294860000|2021-04-13 06:21:00|685.2|681.2|685.5|681.5|685.5|681.5|685.19|681.19|27
1618294870000|2021-04-13 06:21:10|685.52|681.52|686.06|682.06|686.13|682.13|685.51|681.51|20
1618294880000|2021-04-13 06:21:20|686|682|686.25|682.25|686.32|682.32|685.99|681.99|19
1618294890000|2021-04-13 06:21:30|686.24|682.24|686.39|682.39|686.39|682.39|686.21|682.21|20
1618294900000|2021-04-13 06:21:40|686.38|682.38|686.5|682.5|686.56|682.56|686.06|682.06|26
1618294910000|2021-04-13 06:21:50|686.49|682.49|686.48|682.48|686.57|682.57|686.43|682.43|25
1618294920000|2021-04-13 06:22:00|686.5|682.5|686.67|682.67|686.69|682.69|686.47|682.47|17
1618294930000|2021-04-13 06:22:10|686.69|682.69|686.73|682.73|686.8|682.8|686.69|682.69|13
1618294940000|2021-04-13 06:22:20|686.77|682.77|686.77|682.77|686.81|682.81|686.76|682.76|15
1618294950000|2021-04-13 06:22:30|686.78|682.78|686.82|682.82|686.88|682.88|686.76|682.76|14
1618294960000|2021-04-13 06:22:40|686.76|682.76|686.59|682.59|686.79|682.79|686.42|682.42|23
1618294970000|2021-04-13 06:22:50|686.63|682.63|686.43|682.43|686.68|682.68|686.41|682.41|21
1618294980000|2021-04-13 06:23:00|686.46|682.46|687|683|687.05|683.05|686.44|682.44|25
1618294990000|2021-04-13 06:23:10|686.97|682.97|687.06|683.06|687.09|683.09|686.95|682.95|18
1618295000000|2021-04-13 06:23:20|687.05|683.05|687.05|683.05|687.08|683.08|686.87|682.87|24
1618295010000|2021-04-13 06:23:30|686.96|682.96|686.86|682.86|687.04|683.04|686.8|682.8|27
1618295020000|2021-04-13 06:23:40|686.88|682.88|686.88|682.88|687|683|686.84|682.84|23
1618295030000|2021-04-13 06:23:50|686.97|682.97|686.94|682.94|687.19|683.19|686.85|682.85|22
1618295040000|2021-04-13 06:24:00|686.93|682.93|686.66|682.66|686.99|682.99|686.6|682.6|26
1618295050000|2021-04-13 06:24:10|686.67|682.67|686.58|682.58|686.92|682.92|686.56|682.56|31
1618295060000|2021-04-13 06:24:20|686.6|682.6|686.85|682.85|686.88|682.88|686.6|682.6|22
1618295070000|2021-04-13 06:24:30|686.86|682.86|686.84|682.84|686.89|682.89|686.84|682.84|19
1618295080000|2021-04-13 06:24:40|686.83|682.83|686.91|682.91|686.93|682.93|686.74|682.74|14
1618295090000|2021-04-13 06:24:50|686.92|682.92|686.89|682.89|686.92|682.92|686.89|682.89|10
1618295100000|2021-04-13 06:25:00|686.9|682.9|687.06|683.06|687.16|683.16|686.88|682.88|18
1618295110000|2021-04-13 06:25:10|687.02|683.02|687.01|683.01|687.02|683.02|686.89|682.89|17
1618295120000|2021-04-13 06:25:20|687|683|686.64|682.64|687.02|683.02|686.64|682.64|15
1618295130000|2021-04-13 06:25:30|686.63|682.63|686.03|682.03|686.69|682.69|686.02|682.02|32
1618295140000|2021-04-13 06:25:40|686.07|682.07|686.31|682.31|686.46|682.46|686.03|682.03|38
1618295150000|2021-04-13 06:25:50|686.33|682.33|686.8|682.8|686.85|682.85|686.09|682.09|32
1618295160000|2021-04-13 06:26:00|686.79|682.79|686.87|682.87|687.09|683.09|686.76|682.76|27
1618295170000|2021-04-13 06:26:10|686.88|682.88|686.92|682.92|686.98|682.98|686.87|682.87|24
1618295180000|2021-04-13 06:26:20|686.91|682.91|686.69|682.69|686.98|682.98|686.38|682.38|29
1618295190000|2021-04-13 06:26:30|686.68|682.68|686.86|682.86|686.94|682.94|686.36|682.36|36
1618295200000|2021-04-13 06:26:40|686.95|682.95|687.01|683.01|687.2|683.2|686.95|682.95|33
1618295210000|2021-04-13 06:26:50|686.97|682.97|686.4|682.4|687.09|683.09|686.25|682.25|37
1618295220000|2021-04-13 06:27:00|686.39|682.39|686.59|682.59|686.62|682.62|685.88|681.88|36
1618295230000|2021-04-13 06:27:10|686.61|682.61|687.01|683.01|687.21|683.21|686.6|682.6|25
1618295240000|2021-04-13 06:27:20|687.06|683.06|686.72|682.72|687.08|683.08|686.72|682.72|30
1618295250000|2021-04-13 06:27:30|686.7|682.7|686.84|682.84|686.85|682.85|686.6|682.6|24
1618295260000|2021-04-13 06:27:40|686.83|682.83|686.4|682.4|686.89|682.89|686.4|682.4|34
1618295270000|2021-04-13 06:27:50|686.43|682.43|687.08|683.08|687.08|683.08|686.43|682.43|33
1618295280000|2021-04-13 06:28:00|687.07|683.07|687.15|683.15|687.22|683.22|687.05|683.05|27
1618295290000|2021-04-13 06:28:10|687.16|683.16|687.41|683.41|687.41|683.41|687.08|683.08|16
1618295300000|2021-04-13 06:28:20|687.42|683.42|687.39|683.39|687.44|683.44|687.21|683.21|18
1618295310000|2021-04-13 06:28:30|687.37|683.37|687.59|683.59|687.6|683.6|687.15|683.15|26
1618295320000|2021-04-13 06:28:40|687.62|683.62|687.67|683.67|687.78|683.78|687.45|683.45|30
1618295330000|2021-04-13 06:28:50|687.55|683.55|687.57|683.57|687.62|683.62|687.21|683.21|37
1618295340000|2021-04-13 06:29:00|687.56|683.56|687.52|683.52|687.58|683.58|687.45|683.45|23
1618295350000|2021-04-13 06:29:10|687.51|683.51|687.81|683.81|687.83|683.83|687.51|683.51|19
1618295360000|2021-04-13 06:29:20|687.82|683.82|687.57|683.57|687.82|683.82|687.57|683.57|31
1618295370000|2021-04-13 06:29:30|687.59|683.59|686.95|682.95|687.59|683.59|686.93|682.93|32
1618295380000|2021-04-13 06:29:40|686.99|682.99|687.1|683.1|687.14|683.14|686.87|682.87|29
1618295390000|2021-04-13 06:29:50|687.11|683.11|687.04|683.04|687.11|683.11|686.99|682.99|27
1618295400000|2021-04-13 06:30:00|687.08|683.08|687.92|683.92|688.22|684.22|687.02|683.02|34
1618295410000|2021-04-13 06:30:10|687.91|683.91|687.65|683.65|687.91|683.91|687.59|683.59|28
1618295420000|2021-04-13 06:30:20|687.64|683.64|687.99|683.99|688.17|684.17|687.54|683.54|35
1618295430000|2021-04-13 06:30:30|687.9|683.9|687.73|683.73|688.01|684.01|687.66|683.66|28
1618295440000|2021-04-13 06:30:40|687.83|683.83|687.81|683.81|687.83|683.83|687.12|683.12|38
1618295450000|2021-04-13 06:30:50|687.82|683.82|687.88|683.88|687.93|683.93|687.69|683.69|22
1618295460000|2021-04-13 06:31:00|687.87|683.87|687.26|683.26|687.87|683.87|687.25|683.25|30
1618295470000|2021-04-13 06:31:10|687.36|683.36|686.83|682.83|687.4|683.4|686.78|682.78|30
1618295480000|2021-04-13 06:31:20|686.78|682.78|686.19|682.19|686.81|682.81|686.12|682.12|28
1618295490000|2021-04-13 06:31:30|686.17|682.17|685.24|681.24|686.21|682.21|685.24|681.24|24
1618295500000|2021-04-13 06:31:40|685.22|681.22|684.65|680.65|685.22|681.22|684.65|680.65|24
1618295510000|2021-04-13 06:31:50|684.75|680.75|685.07|681.07|685.36|681.36|684.75|680.75|30
1618295520000|2021-04-13 06:32:00|685.06|681.06|685.54|681.54|685.54|681.54|685.06|681.06|24
1618295530000|2021-04-13 06:32:10|685.59|681.59|686.68|682.68|686.73|682.73|685.59|681.59|34
1618295540000|2021-04-13 06:32:20|686.73|682.73|686.35|682.35|686.73|682.73|686.15|682.15|29
1618295550000|2021-04-13 06:32:30|686.44|682.44|686.9|682.9|686.9|682.9|686.44|682.44|15
1618295560000|2021-04-13 06:32:40|686.94|682.94|687.03|683.03|687.38|683.38|686.93|682.93|27
1618295570000|2021-04-13 06:32:50|687.14|683.14|687.35|683.35|687.49|683.49|687.14|683.14|28
1618295580000|2021-04-13 06:33:00|687.32|683.32|687.06|683.06|687.32|683.32|686.98|682.98|32
1618295590000|2021-04-13 06:33:10|687.07|683.07|686.69|682.69|687.09|683.09|686.49|682.49|28
1618295600000|2021-04-13 06:33:20|686.66|682.66|686.26|682.26|686.94|682.94|686.26|682.26|26
1618295610000|2021-04-13 06:33:30|686.25|682.25|685.63|681.63|686.29|682.29|685.61|681.61|29
1618295620000|2021-04-13 06:33:40|685.58|681.58|685.55|681.55|685.58|681.58|685.35|681.35|30
1618295630000|2021-04-13 06:33:50|685.51|681.51|684.79|680.79|685.53|681.53|684.79|680.79|21
1618295640000|2021-04-13 06:34:00|684.84|680.84|685.03|681.03|685.09|681.09|684.66|680.66|33
1618295650000|2021-04-13 06:34:10|685.14|681.14|684.87|680.87|685.44|681.44|684.85|680.85|26
1618295660000|2021-04-13 06:34:20|684.99|680.99|684.54|680.54|685.05|681.05|684.54|680.54|35
1618295670000|2021-04-13 06:34:30|684.59|680.59|684.38|680.38|684.59|680.59|684.26|680.26|37
1618295680000|2021-04-13 06:34:40|684.42|680.42|684.78|680.78|684.78|680.78|684.38|680.38|29
1618295690000|2021-04-13 06:34:50|684.81|680.81|684.04|680.04|684.81|680.81|684.04|680.04|32
1618295700000|2021-04-13 06:35:00|684.13|680.13|683.81|679.81|684.18|680.18|683.81|679.81|25
1618295710000|2021-04-13 06:35:10|683.8|679.8|683.86|679.86|684.05|680.05|683.78|679.78|30
1618295720000|2021-04-13 06:35:20|683.92|679.92|684.25|680.25|684.35|680.35|683.86|679.86|30
1618295730000|2021-04-13 06:35:30|684.11|680.11|683.85|679.85|684.19|680.19|683.85|679.85|26
1618295740000|2021-04-13 06:35:40|683.92|679.92|684.17|680.17|684.3|680.3|683.91|679.91|30
1618295750000|2021-04-13 06:35:50|684.22|680.22|684.29|680.29|684.56|680.56|684.22|680.22|21
1618295760000|2021-04-13 06:36:00|684.34|680.34|684.2|680.2|684.34|680.34|684.12|680.12|30
1618295770000|2021-04-13 06:36:10|684.18|680.18|684.13|680.13|684.24|680.24|683.98|679.98|32
1618295780000|2021-04-13 06:36:20|684.12|680.12|683.29|679.29|684.17|680.17|683.29|679.29|33
1618295790000|2021-04-13 06:36:30|683.3|679.3|682.62|678.62|683.44|679.44|682.57|678.57|29
1618295800000|2021-04-13 06:36:40|682.57|678.57|682.59|678.59|682.64|678.64|682.04|678.04|34
1618295810000|2021-04-13 06:36:50|682.81|678.81|682.9|678.9|682.94|678.94|682.65|678.65|34
1618295820000|2021-04-13 06:37:00|682.89|678.89|682.68|678.68|683.01|679.01|682.56|678.56|34
1618295830000|2021-04-13 06:37:10|682.78|678.78|682.17|678.17|682.78|678.78|681.89|677.89|34
1618295840000|2021-04-13 06:37:20|682.18|678.18|681.72|677.72|682.23|678.23|681.65|677.65|33
1618295850000|2021-04-13 06:37:30|681.71|677.71|681.86|677.86|682.14|678.14|681.62|677.62|32
1618295860000|2021-04-13 06:37:40|681.89|677.89|682.12|678.12|682.2|678.2|681.89|677.89|24
1618295870000|2021-04-13 06:37:50|682.1|678.1|682.13|678.13|682.35|678.35|682.05|678.05|33
1618295880000|2021-04-13 06:38:00|682.11|678.11|681.92|677.92|682.37|678.37|681.89|677.89|36
1618295890000|2021-04-13 06:38:10|681.88|677.88|682.07|678.07|682.12|678.12|681.69|677.69|30
1618295900000|2021-04-13 06:38:20|682.05|678.05|681.89|677.89|682.21|678.21|681.89|677.89|34
1618295910000|2021-04-13 06:38:30|681.87|677.87|682.19|678.19|682.24|678.24|681.87|677.87|33
1618295920000|2021-04-13 06:38:40|682.21|678.21|682.3|678.3|682.31|678.31|682.07|678.07|31
1618295930000|2021-04-13 06:38:50|682.31|678.31|682.35|678.35|682.35|678.35|682.28|678.28|21
1618295940000|2021-04-13 06:39:00|682.23|678.23|682.54|678.54|682.54|678.54|682.23|678.23|32
1618295950000|2021-04-13 06:39:10|682.46|678.46|682.58|678.58|682.85|678.85|682.32|678.32|32
1618295960000|2021-04-13 06:39:20|682.57|678.57|682.23|678.23|682.81|678.81|682.21|678.21|29
1618295970000|2021-04-13 06:39:30|682.22|678.22|682.01|678.01|682.35|678.35|681.93|677.93|31
1618295980000|2021-04-13 06:39:40|681.96|677.96|681.59|677.59|682.02|678.02|681.52|677.52|29
1618295990000|2021-04-13 06:39:50|681.58|677.58|681.5|677.5|681.65|677.65|681.41|677.41|23
1618296000000|2021-04-13 06:40:00|681.49|677.49|681.94|677.94|681.94|677.94|681.49|677.49|32
1618296010000|2021-04-13 06:40:10|681.95|677.95|682.26|678.26|682.26|678.26|681.82|677.82|37
1618296020000|2021-04-13 06:40:20|682.25|678.25|682.29|678.29|682.3|678.3|682.14|678.14|23
1618296030000|2021-04-13 06:40:30|682.28|678.28|682.22|678.22|682.44|678.44|682.22|678.22|23
1618296040000|2021-04-13 06:40:40|682.21|678.21|682.11|678.11|682.36|678.36|682.07|678.07|32
1618296050000|2021-04-13 06:40:50|682.12|678.12|682.28|678.28|682.43|678.43|682.1|678.1|32
1618296060000|2021-04-13 06:41:00|682.3|678.3|682.2|678.2|682.3|678.3|682.15|678.15|23
1618296070000|2021-04-13 06:41:10|682.17|678.17|682.4|678.4|682.45|678.45|682.17|678.17|24
1618296080000|2021-04-13 06:41:20|682.39|678.39|682.62|678.62|682.71|678.71|682.39|678.39|33
1618296090000|2021-04-13 06:41:30|682.65|678.65|682.78|678.78|682.82|678.82|682.6|678.6|24
1618296100000|2021-04-13 06:41:40|682.77|678.77|682.86|678.86|682.86|678.86|682.77|678.77|15
1618296110000|2021-04-13 06:41:50|682.88|678.88|682.79|678.79|682.88|678.88|682.59|678.59|19
1618296120000|2021-04-13 06:42:00|682.8|678.8|683.22|679.22|683.33|679.33|682.8|678.8|32
1618296130000|2021-04-13 06:42:10|683.23|679.23|683.01|679.01|683.23|679.23|683.01|679.01|26
1618296140000|2021-04-13 06:42:20|683.02|679.02|683.07|679.07|683.1|679.1|682.89|678.89|28
1618296150000|2021-04-13 06:42:30|683.06|679.06|682.99|678.99|683.12|679.12|682.81|678.81|33
1618296160000|2021-04-13 06:42:40|682.97|678.97|683.18|679.18|683.18|679.18|682.93|678.93|32
1618296170000|2021-04-13 06:42:50|683.19|679.19|683.11|679.11|683.19|679.19|683.08|679.08|20
1618296180000|2021-04-13 06:43:00|683.1|679.1|683.35|679.35|683.35|679.35|683.1|679.1|18
1618296190000|2021-04-13 06:43:10|683.34|679.34|683.19|679.19|683.34|679.34|683.1|679.1|27
1618296200000|2021-04-13 06:43:20|683.16|679.16|683|679|683.19|679.19|682.69|678.69|29
1618296210000|2021-04-13 06:43:30|682.98|678.98|682.67|678.67|682.98|678.98|682.67|678.67|31
1618296220000|2021-04-13 06:43:40|682.71|678.71|682.54|678.54|682.71|678.71|682.54|678.54|29
1618296230000|2021-04-13 06:43:50|682.62|678.62|682.32|678.32|682.7|678.7|682.24|678.24|29
1618296240000|2021-04-13 06:44:00|682.3|678.3|681.51|677.51|682.32|678.32|681.41|677.41|27
1618296250000|2021-04-13 06:44:10|681.52|677.52|681.19|677.19|681.52|677.52|681.08|677.08|30
1618296260000|2021-04-13 06:44:20|681.16|677.16|681.27|677.27|681.36|677.36|681.11|677.11|20
1618296270000|2021-04-13 06:44:30|681.32|677.32|681.25|677.25|681.39|677.39|681.21|677.21|23
1618296280000|2021-04-13 06:44:40|681.24|677.24|681.3|677.3|681.37|677.37|681.18|677.18|20
1618296290000|2021-04-13 06:44:50|681.33|677.33|681.2|677.2|681.38|677.38|681.19|677.19|24
1618296300000|2021-04-13 06:45:00|681.21|677.21|681.17|677.17|681.32|677.32|681.12|677.12|20
1618296310000|2021-04-13 06:45:10|681.16|677.16|680.89|676.89|681.16|677.16|680.75|676.75|31
1618296320000|2021-04-13 06:45:20|680.73|676.73|679.47|675.47|680.73|676.73|679.43|675.43|33
1618296330000|2021-04-13 06:45:30|679.44|675.44|678.76|674.76|680.02|676.02|678.27|674.27|30
1618296340000|2021-04-13 06:45:40|678.62|674.62|678.4|674.4|679.01|675.01|678.39|674.39|34
1618296350000|2021-04-13 06:45:50|678.42|674.42|678.79|674.79|678.89|674.89|678.42|674.42|35
1618296360000|2021-04-13 06:46:00|678.8|674.8|678.22|674.22|678.92|674.92|678.22|674.22|36
1618296370000|2021-04-13 06:46:10|678.39|674.39|678|674|678.39|674.39|677.78|673.78|33
1618296380000|2021-04-13 06:46:20|677.98|673.98|677.4|673.4|678.01|674.01|677.4|673.4|37
1618296390000|2021-04-13 06:46:30|677.39|673.39|676.98|672.98|677.68|673.68|676.98|672.98|33
1618296400000|2021-04-13 06:46:40|676.99|672.99|677.74|673.74|677.74|673.74|676.95|672.95|36
1618296410000|2021-04-13 06:46:50|677.73|673.73|677.42|673.42|677.94|673.94|677.25|673.25|34
1618296420000|2021-04-13 06:47:00|677.21|673.21|677|673|677.44|673.44|676.98|672.98|33
1618296430000|2021-04-13 06:47:10|677.06|673.06|677.09|673.09|677.28|673.28|676.82|672.82|31
1618296440000|2021-04-13 06:47:20|676.84|672.84|676.86|672.86|677.06|673.06|676.7|672.7|35
1618296450000|2021-04-13 06:47:30|676.8|672.8|676.84|672.84|676.88|672.88|676.64|672.64|33
1618296460000|2021-04-13 06:47:40|676.87|672.87|676.89|672.89|676.97|672.97|676.79|672.79|31
1618296470000|2021-04-13 06:47:50|676.86|672.86|677.07|673.07|677.23|673.23|676.6|672.6|39
1618296480000|2021-04-13 06:48:00|677.06|673.06|676.72|672.72|677.06|673.06|676.71|672.71|34
1618296490000|2021-04-13 06:48:10|676.73|672.73|676.28|672.28|676.78|672.78|676.25|672.25|33
1618296500000|2021-04-13 06:48:20|676.27|672.27|675.34|671.34|676.27|672.27|675.29|671.29|34
1618296510000|2021-04-13 06:48:30|675.33|671.33|675.72|671.72|676.13|672.13|674.89|670.89|38
1618296520000|2021-04-13 06:48:40|675.45|671.45|676.23|672.23|676.41|672.41|675.33|671.33|37
1618296530000|2021-04-13 06:48:50|676.29|672.29|676.63|672.63|676.67|672.67|676.06|672.06|31
1618296540000|2021-04-13 06:49:00|676.87|672.87|676.1|672.1|676.95|672.95|675.95|671.95|35
1618296550000|2021-04-13 06:49:10|676.04|672.04|676.26|672.26|676.36|672.36|675.76|671.76|32
1618296560000|2021-04-13 06:49:20|676.27|672.27|676.74|672.74|676.74|672.74|676.06|672.06|27
1618296570000|2021-04-13 06:49:30|676.63|672.63|677.31|673.31|677.32|673.32|676.41|672.41|38
1618296580000|2021-04-13 06:49:40|677.32|673.32|676.25|672.25|677.33|673.33|676.16|672.16|28
1618296590000|2021-04-13 06:49:50|676.28|672.28|675.81|671.81|676.44|672.44|675.78|671.78|32
1618296600000|2021-04-13 06:50:00|675.9|671.9|676.63|672.63|676.63|672.63|675.9|671.9|34
1618296610000|2021-04-13 06:50:10|676.59|672.59|676.92|672.92|676.98|672.98|676.59|672.59|31
1618296620000|2021-04-13 06:50:20|676.91|672.91|676.72|672.72|677.05|673.05|676.72|672.72|29
1618296630000|2021-04-13 06:50:30|676.79|672.79|677.16|673.16|677.34|673.34|676.79|672.79|31
1618296640000|2021-04-13 06:50:40|677.23|673.23|677.76|673.76|677.78|673.78|677.04|673.04|25
1618296650000|2021-04-13 06:50:50|677.72|673.72|677.77|673.77|677.77|673.77|677.23|673.23|28
1618296660000|2021-04-13 06:51:00|677.85|673.85|677.76|673.76|678.03|674.03|677.7|673.7|20
1618296670000|2021-04-13 06:51:10|677.77|673.77|677.48|673.48|677.86|673.86|677.09|673.09|32
1618296680000|2021-04-13 06:51:20|677.23|673.23|676.76|672.76|677.38|673.38|676.76|672.76|32
1618296690000|2021-04-13 06:51:30|677.02|673.02|677.29|673.29|677.29|673.29|676.84|672.84|32
1618296700000|2021-04-13 06:51:40|677.11|673.11|676.46|672.46|677.14|673.14|676.46|672.46|31
1618296710000|2021-04-13 06:51:50|676.45|672.45|676.25|672.25|676.46|672.46|676|672|29
1618296720000|2021-04-13 06:52:00|676.26|672.26|676.55|672.55|676.55|672.55|676.25|672.25|30
1618296730000|2021-04-13 06:52:10|676.68|672.68|676.82|672.82|676.89|672.89|676.41|672.41|16
1618296740000|2021-04-13 06:52:20|676.69|672.69|676.43|672.43|676.69|672.69|676.37|672.37|28
1618296750000|2021-04-13 06:52:30|676.33|672.33|676.32|672.32|676.44|672.44|676.15|672.15|26
1618296760000|2021-04-13 06:52:40|676.31|672.31|676.62|672.62|676.81|672.81|676.31|672.31|31
1618296770000|2021-04-13 06:52:50|676.59|672.59|676.41|672.41|676.82|672.82|676.3|672.3|34
1618296780000|2021-04-13 06:53:00|676.54|672.54|676.95|672.95|676.95|672.95|676.54|672.54|23
1618296790000|2021-04-13 06:53:10|676.98|672.98|677.06|673.06|677.07|673.07|676.93|672.93|22
1618296800000|2021-04-13 06:53:20|677.11|673.11|676.69|672.69|677.13|673.13|676.69|672.69|29
1618296810000|2021-04-13 06:53:30|676.7|672.7|676.21|672.21|676.7|672.7|676.14|672.14|28
1618296820000|2021-04-13 06:53:40|676.22|672.22|676.2|672.2|676.45|672.45|676.09|672.09|34
1618296830000|2021-04-13 06:53:50|676.19|672.19|676.28|672.28|676.38|672.38|676.19|672.19|31
1618296840000|2021-04-13 06:54:00|676.25|672.25|676.48|672.48|676.54|672.54|676.14|672.14|26
1618296850000|2021-04-13 06:54:10|676.56|672.56|677.03|673.03|677.03|673.03|676.31|672.31|34
1618296860000|2021-04-13 06:54:20|677.04|673.04|677.01|673.01|677.17|673.17|676.73|672.73|31
1618296870000|2021-04-13 06:54:30|677|673|677.22|673.22|677.22|673.22|676.97|672.97|24
1618296880000|2021-04-13 06:54:40|677.21|673.21|676.95|672.95|677.21|673.21|676.91|672.91|13
1618296890000|2021-04-13 06:54:50|676.96|672.96|676.76|672.76|676.97|672.97|676.7|672.7|9
1618296900000|2021-04-13 06:55:00|676.77|672.77|676.78|672.78|676.88|672.88|676.68|672.68|19
1618296910000|2021-04-13 06:55:10|676.73|672.73|677.03|673.03|677.1|673.1|676.73|672.73|31
1618296920000|2021-04-13 06:55:20|677|673|677.42|673.42|677.44|673.44|676.82|672.82|33
1618296930000|2021-04-13 06:55:30|677.43|673.43|677.15|673.15|677.48|673.48|677.11|673.11|20
1618296940000|2021-04-13 06:55:40|677.14|673.14|677.18|673.18|677.18|673.18|677.02|673.02|32
1618296950000|2021-04-13 06:55:50|677.16|673.16|677.28|673.28|677.28|673.28|676.97|672.97|21
1618296960000|2021-04-13 06:56:00|677.38|673.38|677.73|673.73|677.73|673.73|677.38|673.38|13
1618296970000|2021-04-13 06:56:10|677.75|673.75|678.11|674.11|678.13|674.13|677.75|673.75|24
1618296980000|2021-04-13 06:56:20|678.1|674.1|678.09|674.09|678.15|674.15|678.02|674.02|12
1618296990000|2021-04-13 06:56:30|678.08|674.08|677.73|673.73|678.08|674.08|677.41|673.41|32
1618297000000|2021-04-13 06:56:40|677.75|673.75|677.4|673.4|677.78|673.78|677.29|673.29|29
1618297010000|2021-04-13 06:56:50|677.43|673.43|677.38|673.38|677.58|673.58|677.38|673.38|30
1618297020000|2021-04-13 06:57:00|677.24|673.24|677.26|673.26|677.3|673.3|677.13|673.13|24
1618297030000|2021-04-13 06:57:10|677.23|673.23|677.09|673.09|677.24|673.24|676.88|672.88|34
1618297040000|2021-04-13 06:57:20|677.1|673.1|676.97|672.97|677.1|673.1|676.97|672.97|27
1618297050000|2021-04-13 06:57:30|676.98|672.98|677.07|673.07|677.07|673.07|676.9|672.9|27
1618297060000|2021-04-13 06:57:40|677.05|673.05|676.52|672.52|677.1|673.1|676.52|672.52|21
1618297070000|2021-04-13 06:57:50|676.53|672.53|676.18|672.18|676.56|672.56|676.15|672.15|23
1618297080000|2021-04-13 06:58:00|676.21|672.21|676.98|672.98|677|673|676.21|672.21|26
1618297090000|2021-04-13 06:58:10|676.97|672.97|676.39|672.39|676.97|672.97|676.37|672.37|27
1618297100000|2021-04-13 06:58:20|676.4|672.4|676.23|672.23|676.42|672.42|676.17|672.17|28
1618297110000|2021-04-13 06:58:30|676.26|672.26|676.68|672.68|676.85|672.85|676.26|672.26|24
1618297120000|2021-04-13 06:58:40|676.55|672.55|676.66|672.66|676.88|672.88|676.46|672.46|29
1618297130000|2021-04-13 06:58:50|676.68|672.68|676.38|672.38|676.68|672.68|676.22|672.22|22
1618297140000|2021-04-13 06:59:00|676.43|672.43|676.81|672.81|676.86|672.86|676.43|672.43|28
1618297150000|2021-04-13 06:59:10|676.91|672.91|677.19|673.19|677.4|673.4|676.9|672.9|26
1618297160000|2021-04-13 06:59:20|677.18|673.18|677.23|673.23|677.54|673.54|677.18|673.18|21
1618297170000|2021-04-13 06:59:30|677.3|673.3|677.21|673.21|677.35|673.35|677.09|673.09|24
1618297180000|2021-04-13 06:59:40|677.32|673.32|677.37|673.37|677.53|673.53|677.32|673.32|21
1618297190000|2021-04-13 06:59:50|677.35|673.35|677.4|673.4|677.42|673.42|677.33|673.33|8
1618297200000|2021-04-13 07:00:00|677.6|673.6|677.98|673.98|678.08|674.08|677.48|673.48|29
1618297210000|2021-04-13 07:00:10|678|674|678.25|674.25|678.36|674.36|677.97|673.97|16
1618297220000|2021-04-13 07:00:20|678.26|674.26|678.23|674.23|678.28|674.28|677.38|673.38|25
1618297230000|2021-04-13 07:00:30|678.24|674.24|679.77|675.77|679.8|675.8|678.24|674.24|25
1618297240000|2021-04-13 07:00:40|679.79|675.79|680.11|676.11|680.15|676.15|679.79|675.79|28
1618297250000|2021-04-13 07:00:50|680.08|676.08|680.33|676.33|680.38|676.38|680.05|676.05|30
1618297260000|2021-04-13 07:01:00|680.38|676.38|680.26|676.26|680.46|676.46|680.22|676.22|27
1618297270000|2021-04-13 07:01:10|680.27|676.27|680.08|676.08|680.43|676.43|680.07|676.07|32
1618297280000|2021-04-13 07:01:20|680.1|676.1|679.61|675.61|680.18|676.18|679.58|675.58|38
1618297290000|2021-04-13 07:01:30|679.62|675.62|679.83|675.83|679.83|675.83|679.62|675.62|26
1618297300000|2021-04-13 07:01:40|679.85|675.85|679.4|675.4|679.87|675.87|679.39|675.39|25
1618297310000|2021-04-13 07:01:50|679.46|675.46|679.13|675.13|679.59|675.59|679.11|675.11|26
1618297320000|2021-04-13 07:02:00|679.14|675.14|679.25|675.25|679.38|675.38|679.14|675.14|27
1618297330000|2021-04-13 07:02:10|679.21|675.21|679.26|675.26|679.32|675.32|679.1|675.1|28
1618297340000|2021-04-13 07:02:20|679.28|675.28|678.99|674.99|679.28|675.28|678.9|674.9|23
1618297350000|2021-04-13 07:02:30|678.98|674.98|678.6|674.6|678.98|674.98|678.53|674.53|18
1618297360000|2021-04-13 07:02:40|678.64|674.64|678.48|674.48|678.86|674.86|678.45|674.45|33
1618297370000|2021-04-13 07:02:50|678.5|674.5|678.8|674.8|678.8|674.8|678.45|674.45|20
1618297380000|2021-04-13 07:03:00|678.83|674.83|679.4|675.4|679.46|675.46|678.83|674.83|25
1618297390000|2021-04-13 07:03:10|679.35|675.35|679.58|675.58|679.58|675.58|679.27|675.27|26
1618297400000|2021-04-13 07:03:20|679.6|675.6|679.3|675.3|679.6|675.6|679.24|675.24|22
1618297410000|2021-04-13 07:03:30|679.33|675.33|679.15|675.15|679.34|675.34|679.12|675.12|32
1618297420000|2021-04-13 07:03:40|679.13|675.13|679.05|675.05|679.32|675.32|678.97|674.97|27
1618297430000|2021-04-13 07:03:50|679.06|675.06|679.13|675.13|679.25|675.25|679.02|675.02|32
1618297440000|2021-04-13 07:04:00|679.14|675.14|679.78|675.78|679.79|675.79|679.14|675.14|30
1618297450000|2021-04-13 07:04:10|679.71|675.71|679.74|675.74|679.97|675.97|679.69|675.69|28
1618297460000|2021-04-13 07:04:20|679.72|675.72|679.69|675.69|679.8|675.8|679.47|675.47|35
1618297470000|2021-04-13 07:04:30|679.7|675.7|679.67|675.67|679.72|675.72|679.62|675.62|20
1618297480000|2021-04-13 07:04:40|679.66|675.66|679.66|675.66|679.75|675.75|679.65|675.65|22
1618297490000|2021-04-13 07:04:50|679.67|675.67|679.65|675.65|679.71|675.71|679.38|675.38|29
1618297500000|2021-04-13 07:05:00|679.67|675.67|679.7|675.7|679.85|675.85|679.59|675.59|31
1618297510000|2021-04-13 07:05:10|679.69|675.69|680.19|676.19|680.21|676.21|679.69|675.69|30
1618297520000|2021-04-13 07:05:20|680.18|676.18|680.1|676.1|680.23|676.23|680.09|676.09|23
1618297530000|2021-04-13 07:05:30|680.11|676.11|680.28|676.28|680.32|676.32|679.87|675.87|25
1618297540000|2021-04-13 07:05:40|680.31|676.31|680.41|676.41|680.6|676.6|680.28|676.28|23
1618297550000|2021-04-13 07:05:50|680.42|676.42|680.1|676.1|680.42|676.42|679.85|675.85|26
1618297560000|2021-04-13 07:06:00|680.09|676.09|680.2|676.2|680.24|676.24|680.07|676.07|26
1618297570000|2021-04-13 07:06:10|680.21|676.21|680.26|676.26|680.26|676.26|679.9|675.9|25
1618297580000|2021-04-13 07:06:20|680.3|676.3|680.91|676.91|681|677|680.3|676.3|33
1618297590000|2021-04-13 07:06:30|680.96|676.96|681.14|677.14|681.18|677.18|680.72|676.72|25
1618297600000|2021-04-13 07:06:40|681.13|677.13|680.86|676.86|681.16|677.16|680.86|676.86|24
1618297610000|2021-04-13 07:06:50|680.87|676.87|680.96|676.96|681.16|677.16|680.87|676.87|25
1618297620000|2021-04-13 07:07:00|680.95|676.95|680.84|676.84|680.95|676.95|680.78|676.78|24
1618297630000|2021-04-13 07:07:10|680.83|676.83|681.09|677.09|681.13|677.13|680.81|676.81|15
1618297640000|2021-04-13 07:07:20|681.11|677.11|680.72|676.72|681.11|677.11|680.68|676.68|28
1618297650000|2021-04-13 07:07:30|680.74|676.74|680.8|676.8|680.87|676.87|680.61|676.61|29
1618297660000|2021-04-13 07:07:40|680.76|676.76|680.79|676.79|680.79|676.79|680.62|676.62|27
1618297670000|2021-04-13 07:07:50|680.81|676.81|681.01|677.01|681.04|677.04|680.81|676.81|27
1618297680000|2021-04-13 07:08:00|680.99|676.99|681.17|677.17|681.2|677.2|680.95|676.95|23
1618297690000|2021-04-13 07:08:10|681.18|677.18|681.26|677.26|681.26|677.26|681.11|677.11|23
1618297700000|2021-04-13 07:08:20|681.25|677.25|682.24|678.24|682.24|678.24|681.23|677.23|37
1618297710000|2021-04-13 07:08:30|682.32|678.32|682.23|678.23|682.42|678.42|682.2|678.2|26
1618297720000|2021-04-13 07:08:40|682.22|678.22|682.14|678.14|682.22|678.22|681.88|677.88|30
1618297730000|2021-04-13 07:08:50|682.16|678.16|682.14|678.14|682.22|678.22|681.91|677.91|26
1618297740000|2021-04-13 07:09:00|682.13|678.13|681.92|677.92|682.27|678.27|681.9|677.9|35
1618297750000|2021-04-13 07:09:10|681.89|677.89|681.32|677.32|681.89|677.89|681.32|677.32|30
1618297760000|2021-04-13 07:09:20|681.27|677.27|681.21|677.21|681.51|677.51|681.08|677.08|36
1618297770000|2021-04-13 07:09:30|681.23|677.23|681.06|677.06|681.27|677.27|681.04|677.04|29
1618297780000|2021-04-13 07:09:40|681.07|677.07|681.24|677.24|681.31|677.31|681.06|677.06|28
1618297790000|2021-04-13 07:09:50|681.12|677.12|681.19|677.19|681.19|677.19|681|677|26
1618297800000|2021-04-13 07:10:00|681.18|677.18|681.17|677.17|681.21|677.21|681.12|677.12|19
1618297810000|2021-04-13 07:10:10|681.18|677.18|681.15|677.15|681.38|677.38|681.02|677.02|30
1618297820000|2021-04-13 07:10:20|681.17|677.17|681.21|677.21|681.3|677.3|681.08|677.08|27
1618297830000|2021-04-13 07:10:30|681.2|677.2|681.53|677.53|681.54|677.54|681.11|677.11|21
1618297840000|2021-04-13 07:10:40|681.59|677.59|682.12|678.12|682.29|678.29|681.58|677.58|27
1618297850000|2021-04-13 07:10:50|682.03|678.03|681.78|677.78|682.11|678.11|681.76|677.76|35
1618297860000|2021-04-13 07:11:00|681.75|677.75|682.24|678.24|682.24|678.24|681.73|677.73|32
1618297870000|2021-04-13 07:11:10|682.33|678.33|682.37|678.37|682.37|678.37|682.12|678.12|27
1618297880000|2021-04-13 07:11:20|682.33|678.33|681.99|677.99|682.33|678.33|681.99|677.99|32
1618297890000|2021-04-13 07:11:30|681.98|677.98|681.77|677.77|681.98|677.98|681.67|677.67|24
1618297900000|2021-04-13 07:11:40|681.76|677.76|681.26|677.26|681.76|677.76|681.26|677.26|28
1618297910000|2021-04-13 07:11:50|681.27|677.27|681.44|677.44|681.44|677.44|681.26|677.26|19
1618297920000|2021-04-13 07:12:00|681.39|677.39|681.6|677.6|681.64|677.64|681.28|677.28|35
1618297930000|2021-04-13 07:12:10|681.61|677.61|681.26|677.26|681.65|677.65|681.26|677.26|29
1618297940000|2021-04-13 07:12:20|681.3|677.3|681.3|677.3|681.38|677.38|681.26|677.26|22
1618297950000|2021-04-13 07:12:30|681.31|677.31|681.29|677.29|681.42|677.42|681.29|677.29|24
1618297960000|2021-04-13 07:12:40|681.37|677.37|681.05|677.05|681.37|677.37|680.96|676.96|19
1618297970000|2021-04-13 07:12:50|681.06|677.06|680.99|676.99|681.09|677.09|680.85|676.85|27
1618297980000|2021-04-13 07:13:00|680.96|676.96|681.04|677.04|681.21|677.21|680.89|676.89|33
1618297990000|2021-04-13 07:13:10|681.05|677.05|680.49|676.49|681.05|677.05|680.49|676.49|27
1618298000000|2021-04-13 07:13:20|680.5|676.5|680.42|676.42|680.64|676.64|680.37|676.37|26
1618298010000|2021-04-13 07:13:30|680.38|676.38|680.36|676.36|680.48|676.48|680.34|676.34|25
1618298020000|2021-04-13 07:13:40|680.37|676.37|680.14|676.14|680.46|676.46|680.14|676.14|20
1618298030000|2021-04-13 07:13:50|680.21|676.21|680.3|676.3|680.36|676.36|680.2|676.2|23
1618298040000|2021-04-13 07:14:00|680.29|676.29|680.28|676.28|680.59|676.59|680.24|676.24|29
1618298050000|2021-04-13 07:14:10|680.3|676.3|680.16|676.16|680.49|676.49|680.12|676.12|30
1618298060000|2021-04-13 07:14:20|680.09|676.09|679.82|675.82|680.09|676.09|679.81|675.81|19
1618298070000|2021-04-13 07:14:30|679.8|675.8|679.57|675.57|679.84|675.84|679.52|675.52|27
1618298080000|2021-04-13 07:14:40|679.51|675.51|678.82|674.82|679.51|675.51|678.82|674.82|34
1618298090000|2021-04-13 07:14:50|678.85|674.85|679.14|675.14|679.2|675.2|678.67|674.67|34
1618298100000|2021-04-13 07:15:00|679.01|675.01|678.73|674.73|679.05|675.05|678.7|674.7|30
1618298110000|2021-04-13 07:15:10|678.72|674.72|678.3|674.3|678.78|674.78|678.3|674.3|23
1618298120000|2021-04-13 07:15:20|678.34|674.34|678.15|674.15|678.34|674.34|678.05|674.05|27
1618298130000|2021-04-13 07:15:30|678.17|674.17|678.25|674.25|678.33|674.33|677.97|673.97|18
1618298140000|2021-04-13 07:15:40|678.29|674.29|678.41|674.41|678.46|674.46|678.27|674.27|26
1618298150000|2021-04-13 07:15:50|678.36|674.36|678.66|674.66|678.75|674.75|678.36|674.36|28
1618298160000|2021-04-13 07:16:00|678.67|674.67|678.49|674.49|678.87|674.87|678.46|674.46|33
1618298170000|2021-04-13 07:16:10|678.48|674.48|677.96|673.96|678.49|674.49|677.91|673.91|26
1618298180000|2021-04-13 07:16:20|677.88|673.88|677.96|673.96|678.15|674.15|677.67|673.67|36
1618298190000|2021-04-13 07:16:30|677.95|673.95|677.63|673.63|678.06|674.06|677.63|673.63|25
1618298200000|2021-04-13 07:16:40|677.51|673.51|677.84|673.84|677.87|673.87|677.47|673.47|33
1618298210000|2021-04-13 07:16:50|677.79|673.79|678.22|674.22|678.22|674.22|677.79|673.79|26
1618298220000|2021-04-13 07:17:00|678.2|674.2|678.77|674.77|679.04|675.04|678.19|674.19|36
1618298230000|2021-04-13 07:17:10|678.67|674.67|678.57|674.57|679.01|675.01|678.55|674.55|35
1618298240000|2021-04-13 07:17:20|678.56|674.56|678.07|674.07|678.56|674.56|678.07|674.07|29
1618298250000|2021-04-13 07:17:30|678.15|674.15|678.21|674.21|678.21|674.21|677.85|673.85|34
1618298260000|2021-04-13 07:17:40|678.19|674.19|678.21|674.21|678.21|674.21|677.83|673.83|28
1618298270000|2021-04-13 07:17:50|678.3|674.3|678.44|674.44|678.62|674.62|678.2|674.2|29
1618298280000|2021-04-13 07:18:00|678.41|674.41|678.66|674.66|679.19|675.19|678.32|674.32|31
1618298290000|2021-04-13 07:18:10|678.59|674.59|679.25|675.25|679.5|675.5|678.59|674.59|31
1618298300000|2021-04-13 07:18:20|679.28|675.28|679.6|675.6|679.63|675.63|679.24|675.24|25
1618298310000|2021-04-13 07:18:30|679.44|675.44|679.58|675.58|679.72|675.72|679.19|675.19|21
1618298320000|2021-04-13 07:18:40|679.55|675.55|679.03|675.03|679.55|675.55|678.69|674.69|31
1618298330000|2021-04-13 07:18:50|678.97|674.97|679.46|675.46|679.53|675.53|678.86|674.86|31
1618298340000|2021-04-13 07:19:00|679.41|675.41|679.54|675.54|679.55|675.55|679.07|675.07|32
1618298350000|2021-04-13 07:19:10|679.49|675.49|679.67|675.67|679.77|675.77|679.49|675.49|30
1618298360000|2021-04-13 07:19:20|679.68|675.68|680.32|676.32|680.32|676.32|679.68|675.68|31
1618298370000|2021-04-13 07:19:30|680.33|676.33|680.5|676.5|680.5|676.5|680.17|676.17|25
1618298380000|2021-04-13 07:19:40|680.51|676.51|680.71|676.71|680.76|676.76|680.42|676.42|32
1618298390000|2021-04-13 07:19:50|680.59|676.59|680.6|676.6|680.67|676.67|680.42|676.42|27
1618298400000|2021-04-13 07:20:00|680.51|676.51|680.55|676.55|680.56|676.56|680.39|676.39|20
1618298410000|2021-04-13 07:20:10|680.56|676.56|680.59|676.59|680.59|676.59|680.35|676.35|22
1618298420000|2021-04-13 07:20:20|680.51|676.51|680.56|676.56|680.62|676.62|680.34|676.34|27
1618298430000|2021-04-13 07:20:30|680.62|676.62|680.87|676.87|681.19|677.19|680.61|676.61|33
1618298440000|2021-04-13 07:20:40|681.01|677.01|681.68|677.68|681.69|677.69|681.01|677.01|20
1618298450000|2021-04-13 07:20:50|681.67|677.67|682.05|678.05|682.07|678.07|681.64|677.64|27
1618298460000|2021-04-13 07:21:00|681.96|677.96|681.93|677.93|682.11|678.11|681.77|677.77|28
1618298470000|2021-04-13 07:21:10|681.8|677.8|681.62|677.62|681.95|677.95|681.61|677.61|28
1618298480000|2021-04-13 07:21:20|681.63|677.63|681.39|677.39|681.79|677.79|681.39|677.39|29
1618298490000|2021-04-13 07:21:30|681.36|677.36|681.67|677.67|681.82|677.82|681.35|677.35|34
1618298500000|2021-04-13 07:21:40|681.85|677.85|682.08|678.08|682.08|678.08|681.6|677.6|35
1618298510000|2021-04-13 07:21:50|681.82|677.82|681.72|677.72|682.01|678.01|681.65|677.65|26
1618298520000|2021-04-13 07:22:00|681.62|677.62|681.25|677.25|681.67|677.67|681.21|677.21|23
1618298530000|2021-04-13 07:22:10|681.26|677.26|681.2|677.2|681.32|677.32|681.11|677.11|24
1618298540000|2021-04-13 07:22:20|681.17|677.17|681.17|677.17|681.29|677.29|680.92|676.92|27
1618298550000|2021-04-13 07:22:30|681.13|677.13|680.96|676.96|681.17|677.17|680.89|676.89|29
1618298560000|2021-04-13 07:22:40|680.98|676.98|681.05|677.05|681.12|677.12|680.93|676.93|31
1618298570000|2021-04-13 07:22:50|681.11|677.11|681.09|677.09|681.16|677.16|680.93|676.93|28
1618298580000|2021-04-13 07:23:00|681.12|677.12|681.16|677.16|681.22|677.22|680.84|676.84|25
1618298590000|2021-04-13 07:23:10|681.13|677.13|681.53|677.53|681.56|677.56|681.13|677.13|28
1618298600000|2021-04-13 07:23:20|681.49|677.49|682.07|678.07|682.09|678.09|681.13|677.13|37
1618298610000|2021-04-13 07:23:30|682.08|678.08|681.89|677.89|682.15|678.15|681.89|677.89|30
1618298620000|2021-04-13 07:23:40|681.8|677.8|681.6|677.6|681.8|677.8|681.43|677.43|32
1618298630000|2021-04-13 07:23:50|681.5|677.5|681.68|677.68|681.88|677.88|681.4|677.4|31
1618298640000|2021-04-13 07:24:00|681.62|677.62|681.73|677.73|682.08|678.08|681.58|677.58|31
1618298650000|2021-04-13 07:24:10|681.96|677.96|681.78|677.78|682.12|678.12|681.72|677.72|27
1618298660000|2021-04-13 07:24:20|681.84|677.84|681.35|677.35|681.88|677.88|681.34|677.34|31
1618298670000|2021-04-13 07:24:30|681.34|677.34|681.52|677.52|681.73|677.73|681.2|677.2|27
1618298680000|2021-04-13 07:24:40|681.51|677.51|681.54|677.54|681.61|677.61|681.38|677.38|32
1618298690000|2021-04-13 07:24:50|681.49|677.49|681.82|677.82|682|678|681.45|677.45|30
1618298700000|2021-04-13 07:25:00|681.92|677.92|681.87|677.87|682.02|678.02|681.61|677.61|29
1618298710000|2021-04-13 07:25:10|681.9|677.9|681.63|677.63|681.99|677.99|681.63|677.63|29
1618298720000|2021-04-13 07:25:20|681.62|677.62|681.59|677.59|681.62|677.62|681.3|677.3|25
1618298730000|2021-04-13 07:25:30|681.58|677.58|681.45|677.45|681.6|677.6|681.33|677.33|26
1618298740000|2021-04-13 07:25:40|681.47|677.47|681.54|677.54|681.54|677.54|681.39|677.39|25
1618298750000|2021-04-13 07:25:50|681.52|677.52|681.43|677.43|681.56|677.56|681.42|677.42|20
1618298760000|2021-04-13 07:26:00|681.46|677.46|681.14|677.14|681.49|677.49|681.14|677.14|28
1618298770000|2021-04-13 07:26:10|681.11|677.11|680.95|676.95|681.11|677.11|680.92|676.92|23
1618298780000|2021-04-13 07:26:20|680.96|676.96|680.95|676.95|681.01|677.01|680.89|676.89|18
1618298790000|2021-04-13 07:26:30|680.98|676.98|680.97|676.97|680.99|676.99|680.92|676.92|16
1618298800000|2021-04-13 07:26:40|680.98|676.98|681.09|677.09|681.09|677.09|680.88|676.88|22
1618298810000|2021-04-13 07:26:50|681.03|677.03|681.43|677.43|681.6|677.6|681.02|677.02|26
1618298820000|2021-04-13 07:27:00|681.44|677.44|681.79|677.79|681.79|677.79|681.4|677.4|26
1618298830000|2021-04-13 07:27:10|681.8|677.8|681.33|677.33|681.8|677.8|681.26|677.26|31
1618298840000|2021-04-13 07:27:20|681.34|677.34|681.23|677.23|681.43|677.43|681.15|677.15|32
1618298850000|2021-04-13 07:27:30|681.12|677.12|680.97|676.97|681.21|677.21|680.97|676.97|18
1618298860000|2021-04-13 07:27:40|680.95|676.95|681.03|677.03|681.03|677.03|680.94|676.94|21
1618298870000|2021-04-13 07:27:50|681.01|677.01|681.11|677.11|681.17|677.17|681|677|18
1618298880000|2021-04-13 07:28:00|681.07|677.07|681.44|677.44|681.44|677.44|680.98|676.98|32
1618298890000|2021-04-13 07:28:10|681.45|677.45|681.43|677.43|681.47|677.47|681.31|677.31|22
1618298900000|2021-04-13 07:28:20|681.39|677.39|681.36|677.36|681.47|677.47|681.33|677.33|30
1618298910000|2021-04-13 07:28:30|681.31|677.31|681.69|677.69|681.74|677.74|681.31|677.31|35
1618298920000|2021-04-13 07:28:40|681.63|677.63|682.39|678.39|682.47|678.47|681.63|677.63|32
1618298930000|2021-04-13 07:28:50|682.44|678.44|683.15|679.15|683.41|679.41|682.34|678.34|22
1618298940000|2021-04-13 07:29:00|683.16|679.16|683.02|679.02|683.47|679.47|682.99|678.99|35
1618298950000|2021-04-13 07:29:10|683|679|682.82|678.82|683.34|679.34|682.72|678.72|35
1618298960000|2021-04-13 07:29:20|682.81|678.81|682.11|678.11|682.81|678.81|682.11|678.11|29
1618298970000|2021-04-13 07:29:30|682.08|678.08|681.75|677.75|682.09|678.09|681.74|677.74|19
1618298980000|2021-04-13 07:29:40|681.72|677.72|681.37|677.37|681.72|677.72|681.3|677.3|29
1618298990000|2021-04-13 07:29:50|681.4|677.4|681.64|677.64|681.66|677.66|681.26|677.26|28
1618299000000|2021-04-13 07:30:00|681.67|677.67|681.99|677.99|682|678|681.67|677.67|25
1618299010000|2021-04-13 07:30:10|682|678|682.18|678.18|682.19|678.19|682|678|20
1618299020000|2021-04-13 07:30:20|682.19|678.19|682.26|678.26|682.27|678.27|682.05|678.05|27
1618299030000|2021-04-13 07:30:30|682.27|678.27|683.26|679.26|683.26|679.26|682.21|678.21|32
1618299040000|2021-04-13 07:30:40|683.17|679.17|683.23|679.23|683.25|679.25|683.11|679.11|17
1618299050000|2021-04-13 07:30:50|683.27|679.27|683.42|679.42|683.42|679.42|683.15|679.15|25
1618299060000|2021-04-13 07:31:00|683.44|679.44|683.35|679.35|683.45|679.45|683.08|679.08|25
1618299070000|2021-04-13 07:31:10|683.45|679.45|683.2|679.2|683.66|679.66|683.18|679.18|27
1618299080000|2021-04-13 07:31:20|683.18|679.18|682.95|678.95|683.19|679.19|682.95|678.95|15
1618299090000|2021-04-13 07:31:30|682.96|678.96|682.95|678.95|683.06|679.06|682.93|678.93|22
1618299100000|2021-04-13 07:31:40|682.92|678.92|682.61|678.61|682.93|678.93|682.39|678.39|32
1618299110000|2021-04-13 07:31:50|682.6|678.6|682.35|678.35|682.6|678.6|682.31|678.31|29
1618299120000|2021-04-13 07:32:00|682.09|678.09|682.35|678.35|682.48|678.48|681.99|677.99|22
1618299130000|2021-04-13 07:32:10|682.36|678.36|682.39|678.39|682.5|678.5|682.24|678.24|32
1618299140000|2021-04-13 07:32:20|682.3|678.3|681.36|677.36|682.3|678.3|681.36|677.36|23
1618299150000|2021-04-13 07:32:30|681.28|677.28|680.89|676.89|681.3|677.3|680.89|676.89|15
1618299160000|2021-04-13 07:32:40|680.88|676.88|680.69|676.69|680.88|676.88|680.64|676.64|14
1618299170000|2021-04-13 07:32:50|680.83|676.83|680.9|676.9|680.99|676.99|680.75|676.75|29
1618299180000|2021-04-13 07:33:00|680.91|676.91|681.26|677.26|681.26|677.26|680.91|676.91|25
1618299190000|2021-04-13 07:33:10|681.25|677.25|682.13|678.13|682.15|678.15|681.25|677.25|27
1618299200000|2021-04-13 07:33:20|682.15|678.15|682.13|678.13|682.28|678.28|681.76|677.76|28
1618299210000|2021-04-13 07:33:30|681.86|677.86|682.46|678.46|682.46|678.46|681.86|677.86|25
1618299220000|2021-04-13 07:33:40|682.48|678.48|683.75|679.75|683.77|679.77|682.48|678.48|26
1618299230000|2021-04-13 07:33:50|683.7|679.7|684.77|680.77|684.77|680.77|683.61|679.61|22
1618299240000|2021-04-13 07:34:00|684.81|680.81|684.96|680.96|684.96|680.96|684.57|680.57|32
1618299250000|2021-04-13 07:34:10|684.99|680.99|685.82|681.82|685.85|681.85|684.98|680.98|30
1618299260000|2021-04-13 07:34:20|685.75|681.75|686.26|682.26|686.31|682.31|685.75|681.75|30
1618299270000|2021-04-13 07:34:30|686.31|682.31|686.15|682.15|686.42|682.42|685.87|681.87|31
1618299280000|2021-04-13 07:34:40|686.14|682.14|686.1|682.1|686.34|682.34|685.71|681.71|30
1618299290000|2021-04-13 07:34:50|686.12|682.12|686.44|682.44|686.58|682.58|686.12|682.12|32
1618299300000|2021-04-13 07:35:00|686.25|682.25|686.22|682.22|686.27|682.27|686.09|682.09|27
1618299310000|2021-04-13 07:35:10|686.23|682.23|686.47|682.47|686.57|682.57|686.09|682.09|28
1618299320000|2021-04-13 07:35:20|686.46|682.46|686.31|682.31|686.53|682.53|686.2|682.2|34
1618299330000|2021-04-13 07:35:30|686.3|682.3|686.21|682.21|686.43|682.43|686.14|682.14|28
1618299340000|2021-04-13 07:35:40|686.19|682.19|686.2|682.2|686.29|682.29|686.11|682.11|20
1618299350000|2021-04-13 07:35:50|686.23|682.23|685.93|681.93|686.38|682.38|685.92|681.92|27
1618299360000|2021-04-13 07:36:00|685.94|681.94|686.8|682.8|686.8|682.8|685.94|681.94|33
1618299370000|2021-04-13 07:36:10|686.78|682.78|686.58|682.58|687.03|683.03|686.48|682.48|32
1618299380000|2021-04-13 07:36:20|686.6|682.6|687.02|683.02|687.04|683.04|686.6|682.6|30
1618299390000|2021-04-13 07:36:30|687|683|687.24|683.24|687.28|683.28|686.99|682.99|25
1618299400000|2021-04-13 07:36:40|687.26|683.26|687.17|683.17|687.4|683.4|687.13|683.13|32
1618299410000|2021-04-13 07:36:50|687.16|683.16|687.19|683.19|687.24|683.24|687.02|683.02|30
1618299420000|2021-04-13 07:37:00|687.2|683.2|687.14|683.14|687.25|683.25|687.08|683.08|30
1618299430000|2021-04-13 07:37:10|687.16|683.16|686.41|682.41|687.16|683.16|686.32|682.32|36
1618299440000|2021-04-13 07:37:20|686.45|682.45|686.93|682.93|686.95|682.95|686.22|682.22|30
1618299450000|2021-04-13 07:37:30|686.9|682.9|687.25|683.25|687.25|683.25|686.88|682.88|23
1618299460000|2021-04-13 07:37:40|687.19|683.19|687.18|683.18|687.24|683.24|687.09|683.09|29
1618299470000|2021-04-13 07:37:50|687.17|683.17|687.34|683.34|687.4|683.4|687.17|683.17|27
1618299480000|2021-04-13 07:38:00|687.29|683.29|687.51|683.51|687.53|683.53|687.23|683.23|25
1618299490000|2021-04-13 07:38:10|687.52|683.52|688.09|684.09|688.13|684.13|687.52|683.52|28
1618299500000|2021-04-13 07:38:20|688.1|684.1|688.28|684.28|688.45|684.45|687.96|683.96|30
1618299510000|2021-04-13 07:38:30|688.29|684.29|689.58|685.58|689.92|685.92|688.2|684.2|35
1618299520000|2021-04-13 07:38:40|689.5|685.5|689.91|685.91|690.02|686.02|689.5|685.5|32
1618299530000|2021-04-13 07:38:50|689.93|685.93|690.08|686.08|690.16|686.16|689.89|685.89|30
1618299540000|2021-04-13 07:39:00|690.1|686.1|690.17|686.17|690.27|686.27|689.8|685.8|37
1618299550000|2021-04-13 07:39:10|690.15|686.15|690.3|686.3|690.65|686.65|690.06|686.06|35
1618299560000|2021-04-13 07:39:20|690.29|686.29|689.46|685.46|690.29|686.29|689.32|685.32|32
1618299570000|2021-04-13 07:39:30|689.59|685.59|689.66|685.66|689.67|685.67|689.19|685.19|37
1618299580000|2021-04-13 07:39:40|689.45|685.45|690.31|686.31|690.33|686.33|689.36|685.36|35
1618299590000|2021-04-13 07:39:50|690.41|686.41|690.56|686.56|690.57|686.57|690.15|686.15|34
1618299600000|2021-04-13 07:40:00|690.58|686.58|690.73|686.73|690.76|686.76|690.45|686.45|34
1618299610000|2021-04-13 07:40:10|690.76|686.76|690.6|686.6|690.86|686.86|690.58|686.58|32
1618299620000|2021-04-13 07:40:20|690.64|686.64|691.01|687.01|691.4|687.4|690.64|686.64|28
1618299630000|2021-04-13 07:40:30|691.04|687.04|690.42|686.42|691.12|687.12|690.25|686.25|36
1618299640000|2021-04-13 07:40:40|690.48|686.48|690.78|686.78|690.82|686.82|690.45|686.45|33
1618299650000|2021-04-13 07:40:50|690.77|686.77|690.9|686.9|691.12|687.12|690.66|686.66|34
1618299660000|2021-04-13 07:41:00|690.81|686.81|691.23|687.23|691.36|687.36|690.8|686.8|34
1618299670000|2021-04-13 07:41:10|691.26|687.26|691.25|687.25|691.48|687.48|691.19|687.19|32
1618299680000|2021-04-13 07:41:20|691.26|687.26|691.23|687.23|691.32|687.32|691.03|687.03|35
1618299690000|2021-04-13 07:41:30|691.22|687.22|691.15|687.15|691.41|687.41|691.05|687.05|31
1618299700000|2021-04-13 07:41:40|691.04|687.04|690.69|686.69|691.19|687.19|690.66|686.66|35
1618299710000|2021-04-13 07:41:50|690.68|686.68|690.72|686.72|690.85|686.85|690.35|686.35|32
1618299720000|2021-04-13 07:42:00|690.75|686.75|690.98|686.98|691.14|687.14|690.7|686.7|33
1618299730000|2021-04-13 07:42:10|691.08|687.08|691.25|687.25|691.36|687.36|690.96|686.96|36
1618299740000|2021-04-13 07:42:20|691.3|687.3|691.24|687.24|691.37|687.37|691.11|687.11|26
1618299750000|2021-04-13 07:42:30|691.13|687.13|691.19|687.19|691.3|687.3|690.94|686.94|31
1618299760000|2021-04-13 07:42:40|691.2|687.2|690.88|686.88|691.21|687.21|690.27|686.27|33
1618299770000|2021-04-13 07:42:50|690.42|686.42|691.26|687.26|691.26|687.26|690.42|686.42|25
1618299780000|2021-04-13 07:43:00|691.15|687.15|690.91|686.91|691.15|687.15|690.86|686.86|30
1618299790000|2021-04-13 07:43:10|690.95|686.95|690.48|686.48|691.03|687.03|690.48|686.48|33
1618299800000|2021-04-13 07:43:20|690.47|686.47|690.52|686.52|690.59|686.59|690.33|686.33|35
1618299810000|2021-04-13 07:43:30|690.54|686.54|691.01|687.01|691.06|687.06|690.31|686.31|24
1618299820000|2021-04-13 07:43:40|690.99|686.99|690.53|686.53|691.04|687.04|690.5|686.5|29
1618299830000|2021-04-13 07:43:50|690.6|686.6|690.86|686.86|690.86|686.86|690.53|686.53|36
1618299840000|2021-04-13 07:44:00|690.93|686.93|690.92|686.92|691.19|687.19|690.9|686.9|32
1618299850000|2021-04-13 07:44:10|691.04|687.04|691.17|687.17|691.19|687.19|690.98|686.98|30
1618299860000|2021-04-13 07:44:20|691.19|687.19|691.66|687.66|691.66|687.66|691.15|687.15|28
1618299870000|2021-04-13 07:44:30|691.64|687.64|691.67|687.67|691.69|687.69|691.52|687.52|24
1618299880000|2021-04-13 07:44:40|691.68|687.68|691.83|687.83|691.89|687.89|691.68|687.68|14
1618299890000|2021-04-13 07:44:50|691.84|687.84|691.99|687.99|692.1|688.1|691.6|687.6|27
1618299900000|2021-04-13 07:45:00|692|688|691.55|687.55|692.25|688.25|691.55|687.55|27
1618299910000|2021-04-13 07:45:10|691.23|687.23|691.25|687.25|691.68|687.68|690.61|686.61|37
1618299920000|2021-04-13 07:45:20|691.36|687.36|691.13|687.13|691.59|687.59|691.12|687.12|32
1618299930000|2021-04-13 07:45:30|691.23|687.23|690.84|686.84|691.24|687.24|690.84|686.84|27
1618299940000|2021-04-13 07:45:40|690.81|686.81|690.02|686.02|690.81|686.81|690.01|686.01|24
1618299950000|2021-04-13 07:45:50|690.03|686.03|690.21|686.21|690.32|686.32|689.88|685.88|29
1618299960000|2021-04-13 07:46:00|690.14|686.14|690.56|686.56|690.6|686.6|690.08|686.08|26
1618299970000|2021-04-13 07:46:10|690.55|686.55|690.02|686.02|690.57|686.57|690.02|686.02|30
1618299980000|2021-04-13 07:46:20|690.11|686.11|689.57|685.57|690.11|686.11|689.55|685.55|34
1618299990000|2021-04-13 07:46:30|689.59|685.59|689.94|685.94|689.98|685.98|689.45|685.45|27
1618300000000|2021-04-13 07:46:40|689.97|685.97|690.23|686.23|690.23|686.23|689.92|685.92|24
1618300010000|2021-04-13 07:46:50|690.26|686.26|690.21|686.21|690.34|686.34|689.91|685.91|25
1618300020000|2021-04-13 07:47:00|690.26|686.26|689.98|685.98|690.26|686.26|689.89|685.89|30
1618300030000|2021-04-13 07:47:10|690.09|686.09|690.13|686.13|690.17|686.17|690.09|686.09|31
1618300040000|2021-04-13 07:47:20|690.14|686.14|689.99|685.99|690.19|686.19|689.97|685.97|23
1618300050000|2021-04-13 07:47:30|690|686|690.49|686.49|690.49|686.49|690|686|21
1618300060000|2021-04-13 07:47:40|690.5|686.5|690.57|686.57|690.63|686.63|690.45|686.45|22
1618300070000|2021-04-13 07:47:50|690.6|686.6|690.62|686.62|690.8|686.8|690.56|686.56|25
1618300080000|2021-04-13 07:48:00|690.68|686.68|690.54|686.54|690.77|686.77|690.42|686.42|31
1618300090000|2021-04-13 07:48:10|690.59|686.59|690.55|686.55|690.61|686.61|690.44|686.44|28
1618300100000|2021-04-13 07:48:20|690.54|686.54|690.61|686.61|690.62|686.62|690.52|686.52|20
1618300110000|2021-04-13 07:48:30|690.57|686.57|690.44|686.44|690.6|686.6|690.44|686.44|22
1618300120000|2021-04-13 07:48:40|690.45|686.45|690.15|686.15|690.54|686.54|690.15|686.15|30
1618300130000|2021-04-13 07:48:50|690.2|686.2|689.78|685.78|690.2|686.2|689.67|685.67|36
1618300140000|2021-04-13 07:49:00|689.99|685.99|690.36|686.36|690.37|686.37|689.93|685.93|26
1618300150000|2021-04-13 07:49:10|690.34|686.34|689.99|685.99|690.34|686.34|689.99|685.99|25
1618300160000|2021-04-13 07:49:20|689.96|685.96|689.84|685.84|689.97|685.97|689.81|685.81|18
1618300170000|2021-04-13 07:49:30|689.86|685.86|689.92|685.92|689.93|685.93|689.74|685.74|25
1618300180000|2021-04-13 07:49:40|689.9|685.9|690|686|690|686|689.85|685.85|23
1618300190000|2021-04-13 07:49:50|690.02|686.02|690.06|686.06|690.09|686.09|689.91|685.91|28
1618300200000|2021-04-13 07:50:00|690.04|686.04|690.38|686.38|690.39|686.39|689.96|685.96|30
1618300210000|2021-04-13 07:50:10|690.35|686.35|690.35|686.35|690.36|686.36|690.07|686.07|26
1618300220000|2021-04-13 07:50:20|690.25|686.25|690.39|686.39|690.45|686.45|690.25|686.25|15
1618300230000|2021-04-13 07:50:30|690.46|686.46|691.59|687.59|691.59|687.59|690.46|686.46|27
1618300240000|2021-04-13 07:50:40|691.57|687.57|692.15|688.15|692.16|688.16|691.57|687.57|17
1618300250000|2021-04-13 07:50:50|692.16|688.16|692.56|688.56|692.58|688.58|692.16|688.16|29
1618300260000|2021-04-13 07:51:00|692.6|688.6|692.92|688.92|692.94|688.94|692.6|688.6|20
1618300270000|2021-04-13 07:51:10|693.18|689.18|692.62|688.62|693.22|689.22|692.62|688.62|25
1618300280000|2021-04-13 07:51:20|692.6|688.6|692.18|688.18|692.6|688.6|692.18|688.18|32
1618300290000|2021-04-13 07:51:30|692.16|688.16|691.47|687.47|692.16|688.16|691.41|687.41|27
1618300300000|2021-04-13 07:51:40|691.43|687.43|691.64|687.64|691.69|687.69|691.27|687.27|19
1618300310000|2021-04-13 07:51:50|691.63|687.63|691.2|687.2|691.67|687.67|691.13|687.13|27
1618300320000|2021-04-13 07:52:00|691.24|687.24|691.7|687.7|691.78|687.78|691.24|687.24|27
1618300330000|2021-04-13 07:52:10|691.69|687.69|692.33|688.33|692.4|688.4|691.69|687.69|23
1618300340000|2021-04-13 07:52:20|692.38|688.38|692.77|688.77|692.91|688.91|692.38|688.38|34
1618300350000|2021-04-13 07:52:30|692.75|688.75|693.38|689.38|693.39|689.39|692.74|688.74|22
1618300360000|2021-04-13 07:52:40|693.39|689.39|693.24|689.24|693.49|689.49|692.98|688.98|27
1618300370000|2021-04-13 07:52:50|693.15|689.15|693.44|689.44|693.45|689.45|692.97|688.97|26
1618300380000|2021-04-13 07:53:00|693.41|689.41|693.03|689.03|693.41|689.41|693.03|689.03|33
1618300390000|2021-04-13 07:53:10|693.05|689.05|693.02|689.02|693.21|689.21|692.98|688.98|31
1618300400000|2021-04-13 07:53:20|693.01|689.01|693.42|689.42|693.45|689.45|692.95|688.95|29
1618300410000|2021-04-13 07:53:30|693.44|689.44|693.49|689.49|693.49|689.49|693.22|689.22|35
1618300420000|2021-04-13 07:53:40|693.5|689.5|693.48|689.48|693.5|689.5|693.4|689.4|23
1618300430000|2021-04-13 07:53:50|693.5|689.5|694.41|690.41|694.41|690.41|693.34|689.34|32
1618300440000|2021-04-13 07:54:00|694.45|690.45|694.78|690.78|695.18|691.18|694.35|690.35|35
1618300450000|2021-04-13 07:54:10|694.73|690.73|695.7|691.7|695.78|691.78|694.62|690.62|35
1618300460000|2021-04-13 07:54:20|695.68|691.68|695.22|691.22|695.93|691.93|695.06|691.06|31
1618300470000|2021-04-13 07:54:30|695.4|691.4|695.11|691.11|695.48|691.48|694.47|690.47|33
1618300480000|2021-04-13 07:54:40|695.12|691.12|695.43|691.43|695.5|691.5|695.01|691.01|31
1618300490000|2021-04-13 07:54:50|695.5|691.5|695.25|691.25|695.52|691.52|695.21|691.21|30
1618300500000|2021-04-13 07:55:00|695.37|691.37|695.12|691.12|695.57|691.57|695.07|691.07|27
1618300510000|2021-04-13 07:55:10|695.11|691.11|695.57|691.57|695.59|691.59|695.1|691.1|32
1618300520000|2021-04-13 07:55:20|695.68|691.68|695.58|691.58|695.68|691.68|695.47|691.47|26
1618300530000|2021-04-13 07:55:30|695.62|691.62|694.97|690.97|695.63|691.63|694.97|690.97|30
1618300540000|2021-04-13 07:55:40|694.95|690.95|694.74|690.74|695.04|691.04|694.74|690.74|34
1618300550000|2021-04-13 07:55:50|694.73|690.73|695.5|691.5|695.5|691.5|694.73|690.73|31
1618300560000|2021-04-13 07:56:00|695.51|691.51|695.17|691.17|695.57|691.57|695.17|691.17|28
1618300570000|2021-04-13 07:56:10|695.24|691.24|695.35|691.35|695.37|691.37|695.19|691.19|31
1618300580000|2021-04-13 07:56:20|695.36|691.36|695.39|691.39|695.41|691.41|695.19|691.19|23
1618300590000|2021-04-13 07:56:30|695.38|691.38|695.46|691.46|695.46|691.46|695.24|691.24|28
1618300600000|2021-04-13 07:56:40|695.34|691.34|695.41|691.41|695.46|691.46|694.76|690.76|34
1618300610000|2021-04-13 07:56:50|695.5|691.5|695.84|691.84|695.84|691.84|695.5|691.5|26
1618300620000|2021-04-13 07:57:00|695.83|691.83|695.51|691.51|695.83|691.83|695.46|691.46|31
1618300630000|2021-04-13 07:57:10|695.46|691.46|694.9|690.9|695.47|691.47|694.87|690.87|28
1618300640000|2021-04-13 07:57:20|694.84|690.84|693.94|689.94|694.84|690.84|693.81|689.81|32
1618300650000|2021-04-13 07:57:30|693.93|689.93|694.36|690.36|694.38|690.38|693.93|689.93|28
1618300660000|2021-04-13 07:57:40|694.4|690.4|695.16|691.16|695.22|691.22|694.4|690.4|30
1618300670000|2021-04-13 07:57:50|695.21|691.21|694.54|690.54|695.22|691.22|694.52|690.52|25
1618300680000|2021-04-13 07:58:00|694.57|690.57|694.06|690.06|694.57|690.57|693.98|689.98|35
1618300690000|2021-04-13 07:58:10|693.75|689.75|693.33|689.33|693.8|689.8|693.31|689.31|22
1618300700000|2021-04-13 07:58:20|693.22|689.22|693.47|689.47|693.49|689.49|693.22|689.22|30
1618300710000|2021-04-13 07:58:30|693.49|689.49|694.12|690.12|694.15|690.15|693.46|689.46|33
1618300720000|2021-04-13 07:58:40|694.07|690.07|694.27|690.27|694.64|690.64|694.07|690.07|35
1618300730000|2021-04-13 07:58:50|694.37|690.37|694.54|690.54|694.54|690.54|694.2|690.2|30
1618300740000|2021-04-13 07:59:00|694.21|690.21|694.08|690.08|694.55|690.55|693.92|689.92|32
1618300750000|2021-04-13 07:59:10|694.07|690.07|694.58|690.58|694.59|690.59|693.44|689.44|32
1618300760000|2021-04-13 07:59:20|694.59|690.59|693.89|689.89|694.59|690.59|693.89|689.89|34
1618300770000|2021-04-13 07:59:30|693.96|689.96|693.61|689.61|694.05|690.05|693.46|689.46|34
1618300780000|2021-04-13 07:59:40|693.6|689.6|693.49|689.49|693.77|689.77|693.49|689.49|28
1618300790000|2021-04-13 07:59:50|693.4|689.4|693.91|689.91|694.03|690.03|693.35|689.35|29
1618300800000|2021-04-13 08:00:00|693.92|689.92|694.61|690.61|694.61|690.61|693.92|689.92|31
1618300810000|2021-04-13 08:00:10|694.6|690.6|695.34|691.34|695.34|691.34|694.6|690.6|26
1618300820000|2021-04-13 08:00:20|695.41|691.41|695.05|691.05|695.43|691.43|695.02|691.02|23
1618300830000|2021-04-13 08:00:30|695.04|691.04|695.37|691.37|695.41|691.41|695.04|691.04|22
1618300840000|2021-04-13 08:00:40|695.36|691.36|695.42|691.42|695.42|691.42|695.32|691.32|18
1618300850000|2021-04-13 08:00:50|695.43|691.43|695.87|691.87|695.9|691.9|695.39|691.39|17
1618300860000|2021-04-13 08:01:00|695.9|691.9|696.62|692.62|696.62|692.62|695.9|691.9|28
1618300870000|2021-04-13 08:01:10|696.87|692.87|697.89|693.89|697.89|693.89|696.57|692.57|27
1618300880000|2021-04-13 08:01:20|697.91|693.91|697.26|693.26|697.91|693.91|697.23|693.23|28
1618300890000|2021-04-13 08:01:30|697.24|693.24|697.79|693.79|697.79|693.79|697.24|693.24|23
1618300900000|2021-04-13 08:01:40|697.75|693.75|697.73|693.73|697.75|693.75|697.45|693.45|23
1618300910000|2021-04-13 08:01:50|697.78|693.78|697.77|693.77|698.12|694.12|697.76|693.76|24
1618300920000|2021-04-13 08:02:00|697.91|693.91|697.23|693.23|697.99|693.99|697.23|693.23|33
1618300930000|2021-04-13 08:02:10|697.19|693.19|697.17|693.17|697.22|693.22|696.99|692.99|31
1618300940000|2021-04-13 08:02:20|697.16|693.16|697.19|693.19|697.41|693.41|697.06|693.06|32
1618300950000|2021-04-13 08:02:30|697.1|693.1|696.14|692.14|697.17|693.17|696.14|692.14|32
1618300960000|2021-04-13 08:02:40|696.2|692.2|695.42|691.42|696.28|692.28|695.33|691.33|36
1618300970000|2021-04-13 08:02:50|695.33|691.33|694.96|690.96|695.33|691.33|694.86|690.86|32
1618300980000|2021-04-13 08:03:00|695.02|691.02|695.14|691.14|695.16|691.16|694.74|690.74|32
1618300990000|2021-04-13 08:03:10|695.44|691.44|695.18|691.18|695.93|691.93|695.18|691.18|30
1618301000000|2021-04-13 08:03:20|695.2|691.2|694.95|690.95|695.2|691.2|694.77|690.77|31
1618301010000|2021-04-13 08:03:30|694.91|690.91|694.55|690.55|694.94|690.94|694.3|690.3|29
1618301020000|2021-04-13 08:03:40|694.62|690.62|694.91|690.91|694.91|690.91|694.47|690.47|26
1618301030000|2021-04-13 08:03:50|694.68|690.68|693.78|689.78|695.01|691.01|693.78|689.78|30
1618301040000|2021-04-13 08:04:00|693.97|689.97|693.42|689.42|693.97|689.97|693.39|689.39|21
1618301050000|2021-04-13 08:04:10|693.4|689.4|693.55|689.55|693.55|689.55|693.11|689.11|24
1618301060000|2021-04-13 08:04:20|693.39|689.39|692.65|688.65|693.39|689.39|692.63|688.63|27
1618301070000|2021-04-13 08:04:30|692.64|688.64|692.54|688.54|692.68|688.68|692.48|688.48|25
1618301080000|2021-04-13 08:04:40|692.58|688.58|692.78|688.78|693.06|689.06|692.43|688.43|33
1618301090000|2021-04-13 08:04:50|692.85|688.85|693.18|689.18|693.2|689.2|692.85|688.85|28
1618301100000|2021-04-13 08:05:00|693.19|689.19|692.77|688.77|693.5|689.5|692.75|688.75|33
1618301110000|2021-04-13 08:05:10|692.84|688.84|692.93|688.93|693.07|689.07|692.84|688.84|29
1618301120000|2021-04-13 08:05:20|692.94|688.94|693.07|689.07|693.1|689.1|692.87|688.87|33
1618301130000|2021-04-13 08:05:30|693.08|689.08|693.75|689.75|693.75|689.75|692.74|688.74|27
1618301140000|2021-04-13 08:05:40|693.64|689.64|693.52|689.52|693.75|689.75|693.42|689.42|31
1618301150000|2021-04-13 08:05:50|694|690|693.81|689.81|694.08|690.08|693.74|689.74|26
1618301160000|2021-04-13 08:06:00|693.82|689.82|693.53|689.53|693.82|689.82|693.52|689.52|26
1618301170000|2021-04-13 08:06:10|693.54|689.54|694.02|690.02|694.1|690.1|693.53|689.53|30
1618301180000|2021-04-13 08:06:20|693.9|689.9|694.25|690.25|694.32|690.32|693.85|689.85|11
1618301190000|2021-04-13 08:06:30|695.26|691.26|695.36|691.36|695.87|691.87|695.26|691.26|31
1618301200000|2021-04-13 08:06:40|695.4|691.4|695.78|691.78|696|692|695.4|691.4|26
1618301210000|2021-04-13 08:06:50|695.76|691.76|695.99|691.99|695.99|691.99|695.69|691.69|33
1618301220000|2021-04-13 08:07:00|695.96|691.96|696.09|692.09|696.19|692.19|695.89|691.89|17
1618301230000|2021-04-13 08:07:10|696.05|692.05|696.5|692.5|696.51|692.51|696.02|692.02|31
1618301240000|2021-04-13 08:07:20|696.49|692.49|696.38|692.38|696.49|692.49|695.96|691.96|31
1618301250000|2021-04-13 08:07:30|696.44|692.44|696.61|692.61|696.61|692.61|696.18|692.18|27
1618301260000|2021-04-13 08:07:40|696.64|692.64|696.83|692.83|696.86|692.86|696.62|692.62|29
1618301270000|2021-04-13 08:07:50|696.84|692.84|696.97|692.97|697|693|696.62|692.62|27
1618301280000|2021-04-13 08:08:00|697.03|693.03|696.92|692.92|697.26|693.26|696.59|692.59|29
1618301290000|2021-04-13 08:08:10|696.93|692.93|696.96|692.96|697.07|693.07|696.72|692.72|31
1618301300000|2021-04-13 08:08:20|696.97|692.97|697.27|693.27|697.33|693.33|696.97|692.97|32
1618301310000|2021-04-13 08:08:30|697.28|693.28|697.9|693.9|697.9|693.9|696.93|692.93|26
1618301320000|2021-04-13 08:08:40|697.85|693.85|697.98|693.98|698.39|694.39|697.72|693.72|35
1618301330000|2021-04-13 08:08:50|697.93|693.93|697.9|693.9|698.02|694.02|697.7|693.7|29
1618301340000|2021-04-13 08:09:00|697.77|693.77|697.63|693.63|697.84|693.84|697.51|693.51|35
1618301350000|2021-04-13 08:09:10|697.67|693.67|698.48|694.48|698.48|694.48|697.65|693.65|33
1618301360000|2021-04-13 08:09:20|698.22|694.22|698.58|694.58|698.58|694.58|698.2|694.2|33
1618301370000|2021-04-13 08:09:30|698.59|694.59|698.56|694.56|698.7|694.7|698.39|694.39|33
1618301380000|2021-04-13 08:09:40|698.37|694.37|698.02|694.02|698.51|694.51|697.88|693.88|32
1618301390000|2021-04-13 08:09:50|698.09|694.09|697.7|693.7|698.24|694.24|697.41|693.41|38
1618301400000|2021-04-13 08:10:00|697.73|693.73|697.6|693.6|697.84|693.84|697.08|693.08|38
1618301410000|2021-04-13 08:10:10|697.61|693.61|697.97|693.97|698|694|697.55|693.55|29
1618301420000|2021-04-13 08:10:20|698.02|694.02|697.7|693.7|698.03|694.03|697.65|693.65|29
1618301430000|2021-04-13 08:10:30|697.69|693.69|697.77|693.77|697.98|693.98|697.68|693.68|31
1618301440000|2021-04-13 08:10:40|697.8|693.8|697.38|693.38|697.86|693.86|697.26|693.26|31
1618301450000|2021-04-13 08:10:50|697.52|693.52|698.56|694.56|698.57|694.57|697.51|693.51|33
1618301460000|2021-04-13 08:11:00|698.57|694.57|698.73|694.73|698.73|694.73|698.25|694.25|23
1618301470000|2021-04-13 08:11:10|698.69|694.69|698.87|694.87|698.91|694.91|698.46|694.46|14
1618301480000|2021-04-13 08:11:20|698.88|694.88|699.02|695.02|699.02|695.02|698.56|694.56|21
1618301490000|2021-04-13 08:11:30|699.03|695.03|698.36|694.36|699.03|695.03|698.28|694.28|22
1618301500000|2021-04-13 08:11:40|698.37|694.37|698.5|694.5|698.5|694.5|698.33|694.33|30
1618301510000|2021-04-13 08:11:50|698.54|694.54|698.7|694.7|698.7|694.7|698.3|694.3|31
1618301520000|2021-04-13 08:12:00|698.67|694.67|698.48|694.48|698.76|694.76|698.42|694.42|34
1618301530000|2021-04-13 08:12:10|698.53|694.53|698.24|694.24|698.53|694.53|698.18|694.18|26
1618301540000|2021-04-13 08:12:20|698.29|694.29|698.83|694.83|698.84|694.84|698.29|694.29|29
1618301550000|2021-04-13 08:12:30|698.82|694.82|698.4|694.4|698.82|694.82|698.38|694.38|24
1618301560000|2021-04-13 08:12:40|698.41|694.41|698.54|694.54|698.63|694.63|698.32|694.32|26
1618301570000|2021-04-13 08:12:50|698.42|694.42|699.01|695.01|699.01|695.01|698.42|694.42|25
1618301580000|2021-04-13 08:13:00|699.02|695.02|698.43|694.43|699.1|695.1|698.43|694.43|29
1618301590000|2021-04-13 08:13:10|698.39|694.39|698.1|694.1|698.45|694.45|698.05|694.05|33
1618301600000|2021-04-13 08:13:20|698.03|694.03|698.56|694.56|698.73|694.73|698|694|31
1618301610000|2021-04-13 08:13:30|698.54|694.54|698.65|694.65|698.76|694.76|698.52|694.52|25
1618301620000|2021-04-13 08:13:40|698.7|694.7|697.93|693.93|698.72|694.72|697.93|693.93|32
1618301630000|2021-04-13 08:13:50|698.04|694.04|697.86|693.86|698.17|694.17|697.36|693.36|37
1618301640000|2021-04-13 08:14:00|697.88|693.88|698.08|694.08|698.09|694.09|697.3|693.3|33
1618301650000|2021-04-13 08:14:10|698.24|694.24|698.78|694.78|698.78|694.78|698.24|694.24|34
1618301660000|2021-04-13 08:14:20|698.84|694.84|699.07|695.07|699.12|695.12|698.84|694.84|33
1618301670000|2021-04-13 08:14:30|699.19|695.19|699.12|695.12|699.2|695.2|698.7|694.7|28
1618301680000|2021-04-13 08:14:40|698.98|694.98|699.01|695.01|699.24|695.24|698.85|694.85|38
1618301690000|2021-04-13 08:14:50|699.06|695.06|699.25|695.25|699.27|695.27|699.05|695.05|33
1618301700000|2021-04-13 08:15:00|699.27|695.27|699.49|695.49|699.51|695.51|699.13|695.13|29
1618301710000|2021-04-13 08:15:10|699.51|695.51|699.8|695.8|699.83|695.83|699.46|695.46|30
1618301720000|2021-04-13 08:15:20|699.83|695.83|700.3|696.3|700.44|696.44|699.82|695.82|23
1618301730000|2021-04-13 08:15:30|700.28|696.28|699.6|695.6|700.28|696.28|699.36|695.36|34
1618301740000|2021-04-13 08:15:40|699.36|695.36|698.09|694.09|699.46|695.46|698.01|694.01|31
1618301750000|2021-04-13 08:15:50|698.17|694.17|698.51|694.51|698.64|694.64|697.55|693.55|37
1618301760000|2021-04-13 08:16:00|698.49|694.49|698.47|694.47|698.57|694.57|698.22|694.22|27
1618301770000|2021-04-13 08:16:10|698.48|694.48|699.87|695.87|699.87|695.87|698.48|694.48|36
1618301780000|2021-04-13 08:16:20|699.86|695.86|698.81|694.81|699.86|695.86|698.38|694.38|34
1618301790000|2021-04-13 08:16:30|698.78|694.78|697.98|693.98|698.93|694.93|697.86|693.86|29
1618301800000|2021-04-13 08:16:40|697.97|693.97|698|694|698.06|694.06|697.45|693.45|33
1618301810000|2021-04-13 08:16:50|697.98|693.98|696.81|692.81|698|694|696.81|692.81|27
1618301820000|2021-04-13 08:17:00|696.83|692.83|696.39|692.39|696.83|692.83|696.19|692.19|33
1618301830000|2021-04-13 08:17:10|696.23|692.23|696.55|692.55|696.61|692.61|696.23|692.23|31
1618301840000|2021-04-13 08:17:20|696.54|692.54|696.44|692.44|696.62|692.62|696.34|692.34|30
1618301850000|2021-04-13 08:17:30|696.34|692.34|696.2|692.2|696.74|692.74|696.2|692.2|31
1618301860000|2021-04-13 08:17:40|696.17|692.17|694.29|690.29|696.19|692.19|694.14|690.14|32
1618301870000|2021-04-13 08:17:50|694.09|690.09|693.89|689.89|694.09|690.09|693.45|689.45|32
1618301880000|2021-04-13 08:18:00|693.88|689.88|693.62|689.62|694.24|690.24|693.34|689.34|38
1618301890000|2021-04-13 08:18:10|693.59|689.59|693.94|689.94|694.24|690.24|693.1|689.1|40
1618301900000|2021-04-13 08:18:20|693.85|689.85|693.73|689.73|693.85|689.85|693.49|689.49|33
1618301910000|2021-04-13 08:18:30|693.7|689.7|693.44|689.44|694.07|690.07|693.3|689.3|33
1618301920000|2021-04-13 08:18:40|693.57|689.57|693.38|689.38|694.09|690.09|693.38|689.38|35
1618301930000|2021-04-13 08:18:50|693.4|689.4|692.53|688.53|693.41|689.41|692.53|688.53|31
1618301940000|2021-04-13 08:19:00|692.45|688.45|693.7|689.7|693.74|689.74|692.45|688.45|36
1618301950000|2021-04-13 08:19:10|693.86|689.86|694.63|690.63|694.64|690.64|693.86|689.86|30
1618301960000|2021-04-13 08:19:20|694.62|690.62|693.86|689.86|694.62|690.62|693.81|689.81|30
1618301970000|2021-04-13 08:19:30|693.77|689.77|694.1|690.1|694.43|690.43|693.77|689.77|36
1618301980000|2021-04-13 08:19:40|694.11|690.11|693.89|689.89|694.44|690.44|693.89|689.89|29
1618301990000|2021-04-13 08:19:50|693.88|689.88|694.22|690.22|694.37|690.37|693.88|689.88|35
1618302000000|2021-04-13 08:20:00|694.26|690.26|694.3|690.3|694.3|690.3|693.84|689.84|36
1618302010000|2021-04-13 08:20:10|694.35|690.35|694.9|690.9|694.9|690.9|694.35|690.35|33
1618302020000|2021-04-13 08:20:20|694.7|690.7|695.09|691.09|695.09|691.09|694.52|690.52|34
1618302030000|2021-04-13 08:20:30|695.11|691.11|695.65|691.65|695.67|691.67|694.99|690.99|33
1618302040000|2021-04-13 08:20:40|695.73|691.73|696.4|692.4|696.4|692.4|695.17|691.17|33
1618302050000|2021-04-13 08:20:50|696.52|692.52|697.24|693.24|697.24|693.24|696.06|692.06|36
1618302060000|2021-04-13 08:21:00|697.23|693.23|696.61|692.61|697.27|693.27|696.45|692.45|38
1618302070000|2021-04-13 08:21:10|696.71|692.71|696.06|692.06|696.77|692.77|695.96|691.96|34
1618302080000|2021-04-13 08:21:20|696.05|692.05|696.49|692.49|696.65|692.65|695.97|691.97|38
1618302090000|2021-04-13 08:21:30|696.37|692.37|696.94|692.94|696.94|692.94|696.27|692.27|37
1618302100000|2021-04-13 08:21:40|696.96|692.96|697.27|693.27|697.27|693.27|696.76|692.76|32
1618302110000|2021-04-13 08:21:50|697.3|693.3|697.14|693.14|697.66|693.66|697.14|693.14|30
1618302120000|2021-04-13 08:22:00|697.11|693.11|697.63|693.63|697.73|693.73|697.04|693.04|37
1618302130000|2021-04-13 08:22:10|697.67|693.67|697.93|693.93|697.97|693.97|697.32|693.32|33
1618302140000|2021-04-13 08:22:20|698|694|697.38|693.38|698.04|694.04|697.38|693.38|34
1618302150000|2021-04-13 08:22:30|697.54|693.54|696.64|692.64|697.57|693.57|696.64|692.64|26
1618302160000|2021-04-13 08:22:40|696.63|692.63|696.11|692.11|696.63|692.63|696.06|692.06|31
1618302170000|2021-04-13 08:22:50|696.08|692.08|696.33|692.33|696.33|692.33|695.92|691.92|28
1618302180000|2021-04-13 08:23:00|696.4|692.4|697.1|693.1|697.11|693.11|696.21|692.21|37
1618302190000|2021-04-13 08:23:10|697.12|693.12|697.99|693.99|698|694|697.07|693.07|28
1618302200000|2021-04-13 08:23:20|697.97|693.97|697.13|693.13|698.06|694.06|697.13|693.13|33
1618302210000|2021-04-13 08:23:30|697.08|693.08|696.83|692.83|697.24|693.24|696.69|692.69|29
1618302220000|2021-04-13 08:23:40|696.88|692.88|697.77|693.77|697.77|693.77|696.7|692.7|36
1618302230000|2021-04-13 08:23:50|697.76|693.76|697.15|693.15|697.76|693.76|697.09|693.09|35
1618302240000|2021-04-13 08:24:00|697.28|693.28|697.11|693.11|697.28|693.28|697.04|693.04|31
1618302250000|2021-04-13 08:24:10|697.09|693.09|696.83|692.83|697.16|693.16|696.69|692.69|37
1618302260000|2021-04-13 08:24:20|696.82|692.82|696.21|692.21|696.82|692.82|695.95|691.95|34
1618302270000|2021-04-13 08:24:30|696.11|692.11|695.98|691.98|696.11|692.11|695.74|691.74|32
1618302280000|2021-04-13 08:24:40|695.75|691.75|695.67|691.67|695.9|691.9|695.28|691.28|33
1618302290000|2021-04-13 08:24:50|695.66|691.66|695.41|691.41|695.67|691.67|695.41|691.41|28
1618302300000|2021-04-13 08:25:00|695.43|691.43|695.23|691.23|695.6|691.6|695.23|691.23|29
1618302310000|2021-04-13 08:25:10|695.28|691.28|695.25|691.25|695.54|691.54|695.2|691.2|27
1618302320000|2021-04-13 08:25:20|695.22|691.22|695.34|691.34|695.5|691.5|695.04|691.04|32
1618302330000|2021-04-13 08:25:30|695.32|691.32|695|691|695.32|691.32|694.67|690.67|32
1618302340000|2021-04-13 08:25:40|695.1|691.1|695.23|691.23|695.27|691.27|694.9|690.9|31
1618302350000|2021-04-13 08:25:50|695.2|691.2|694.91|690.91|695.25|691.25|694.89|690.89|34
1618302360000|2021-04-13 08:26:00|694.9|690.9|694.72|690.72|694.91|690.91|694.69|690.69|23
1618302370000|2021-04-13 08:26:10|694.92|690.92|694.98|690.98|695.05|691.05|694.89|690.89|26
1618302380000|2021-04-13 08:26:20|695.01|691.01|695.09|691.09|695.43|691.43|694.98|690.98|35
1618302390000|2021-04-13 08:26:30|695.08|691.08|695.08|691.08|695.26|691.26|695.01|691.01|27
1618302400000|2021-04-13 08:26:40|695|691|695.38|691.38|695.38|691.38|695|691|27
1618302410000|2021-04-13 08:26:50|695.4|691.4|695.02|691.02|695.4|691.4|694.9|690.9|30
1618302420000|2021-04-13 08:27:00|695.03|691.03|695.06|691.06|695.08|691.08|694.89|690.89|30
1618302430000|2021-04-13 08:27:10|695.01|691.01|694.92|690.92|695.01|691.01|694.78|690.78|27
1618302440000|2021-04-13 08:27:20|694.94|690.94|694.94|690.94|695.06|691.06|694.83|690.83|32
1618302450000|2021-04-13 08:27:30|694.93|690.93|695.02|691.02|695.04|691.04|694.68|690.68|25
1618302460000|2021-04-13 08:27:40|695.05|691.05|694.86|690.86|695.18|691.18|694.8|690.8|25
1618302470000|2021-04-13 08:27:50|694.92|690.92|695.16|691.16|695.16|691.16|694.73|690.73|31
1618302480000|2021-04-13 08:28:00|695.07|691.07|695.2|691.2|695.33|691.33|695.05|691.05|32
1618302490000|2021-04-13 08:28:10|695.21|691.21|695.23|691.23|695.34|691.34|695.11|691.11|24
1618302500000|2021-04-13 08:28:20|695.22|691.22|694.97|690.97|695.22|691.22|694.68|690.68|33
1618302510000|2021-04-13 08:28:30|694.96|690.96|695.41|691.41|695.41|691.41|694.94|690.94|32
1618302520000|2021-04-13 08:28:40|695.39|691.39|695.34|691.34|695.56|691.56|695.34|691.34|23
1618302530000|2021-04-13 08:28:50|695.29|691.29|695.15|691.15|695.38|691.38|695|691|36
1618302540000|2021-04-13 08:29:00|695.13|691.13|695.53|691.53|695.53|691.53|695.11|691.11|27
1618302550000|2021-04-13 08:29:10|695.42|691.42|695.24|691.24|695.51|691.51|695.15|691.15|33
1618302560000|2021-04-13 08:29:20|695.26|691.26|695.35|691.35|695.49|691.49|695.03|691.03|33
1618302570000|2021-04-13 08:29:30|695.34|691.34|695.55|691.55|695.6|691.6|695.31|691.31|32
1618302580000|2021-04-13 08:29:40|695.33|691.33|695.16|691.16|695.36|691.36|695.11|691.11|36
1618302590000|2021-04-13 08:29:50|695.12|691.12|695.53|691.53|695.57|691.57|695.12|691.12|25
1618302600000|2021-04-13 08:30:00|695.52|691.52|696.02|692.02|696.02|692.02|695.52|691.52|30
1618302610000|2021-04-13 08:30:10|695.99|691.99|696.38|692.38|696.44|692.44|695.87|691.87|26
1618302620000|2021-04-13 08:30:20|696.58|692.58|696.46|692.46|696.74|692.74|696.23|692.23|30
1618302630000|2021-04-13 08:30:30|696.5|692.5|696.63|692.63|696.75|692.75|696.48|692.48|38
1618302640000|2021-04-13 08:30:40|696.61|692.61|696.85|692.85|696.92|692.92|696.46|692.46|26
1618302650000|2021-04-13 08:30:50|696.86|692.86|696.86|692.86|697.1|693.1|696.65|692.65|33
1618302660000|2021-04-13 08:31:00|696.82|692.82|696.94|692.94|696.94|692.94|696.66|692.66|33
1618302670000|2021-04-13 08:31:10|696.93|692.93|696.16|692.16|696.96|692.96|696.16|692.16|27
1618302680000|2021-04-13 08:31:20|696.17|692.17|695.38|691.38|696.18|692.18|695.37|691.37|31
1618302690000|2021-04-13 08:31:30|695.37|691.37|695.72|691.72|695.82|691.82|695.33|691.33|33
1618302700000|2021-04-13 08:31:40|695.73|691.73|695.51|691.51|695.93|691.93|695.46|691.46|36
1618302710000|2021-04-13 08:31:50|695.52|691.52|695.27|691.27|695.53|691.53|695.17|691.17|30
1618302720000|2021-04-13 08:32:00|695.25|691.25|695.52|691.52|695.52|691.52|695.17|691.17|33
1618302730000|2021-04-13 08:32:10|695.45|691.45|695.76|691.76|695.87|691.87|695.44|691.44|32
1618302740000|2021-04-13 08:32:20|695.81|691.81|695.31|691.31|695.96|691.96|695.29|691.29|34
1618302750000|2021-04-13 08:32:30|695.2|691.2|695.02|691.02|695.2|691.2|694.92|690.92|26
1618302760000|2021-04-13 08:32:40|695.01|691.01|695.19|691.19|695.22|691.22|694.93|690.93|28
1618302770000|2021-04-13 08:32:50|695.2|691.2|695.68|691.68|695.82|691.82|695.1|691.1|34
1618302780000|2021-04-13 08:33:00|695.64|691.64|696.32|692.32|696.34|692.34|695.57|691.57|31
1618302790000|2021-04-13 08:33:10|696.33|692.33|696.46|692.46|696.6|692.6|696.15|692.15|32
1618302800000|2021-04-13 08:33:20|696.44|692.44|696.66|692.66|696.85|692.85|696.29|692.29|38
1618302810000|2021-04-13 08:33:30|696.65|692.65|696.8|692.8|696.8|692.8|696.39|692.39|33
1618302820000|2021-04-13 08:33:40|696.73|692.73|697.07|693.07|697.07|693.07|696.68|692.68|22
1618302830000|2021-04-13 08:33:50|697.06|693.06|697.07|693.07|697.38|693.38|696.86|692.86|29
1618302840000|2021-04-13 08:34:00|697.21|693.21|697.43|693.43|697.66|693.66|697.15|693.15|34
1618302850000|2021-04-13 08:34:10|697.42|693.42|697.53|693.53|697.77|693.77|697.28|693.28|34
1618302860000|2021-04-13 08:34:20|697.41|693.41|696.56|692.56|697.63|693.63|696.47|692.47|36
1618302870000|2021-04-13 08:34:30|696.57|692.57|696.09|692.09|696.57|692.57|696.09|692.09|30
1618302880000|2021-04-13 08:34:40|696.11|692.11|696.91|692.91|696.97|692.97|696.07|692.07|33
1618302890000|2021-04-13 08:34:50|696.9|692.9|697.27|693.27|697.3|693.3|696.9|692.9|30
1618302900000|2021-04-13 08:35:00|697.34|693.34|697.22|693.22|697.36|693.36|696.98|692.98|32
1618302910000|2021-04-13 08:35:10|697.23|693.23|696.54|692.54|697.26|693.26|696.47|692.47|27
1618302920000|2021-04-13 08:35:20|696.58|692.58|696.4|692.4|696.58|692.58|696.35|692.35|29
1618302930000|2021-04-13 08:35:30|696.42|692.42|696.59|692.59|696.82|692.82|696.38|692.38|38
1618302940000|2021-04-13 08:35:40|696.66|692.66|697.28|693.28|697.37|693.37|696.58|692.58|33
1618302950000|2021-04-13 08:35:50|697.31|693.31|697.42|693.42|697.58|693.58|697.15|693.15|24
1618302960000|2021-04-13 08:36:00|697.4|693.4|697.97|693.97|698.02|694.02|697.4|693.4|23
1618302970000|2021-04-13 08:36:10|697.98|693.98|697.93|693.93|697.98|693.98|697.62|693.62|20
1618302980000|2021-04-13 08:36:20|697.9|693.9|697.9|693.9|698.17|694.17|697.59|693.59|23
1618302990000|2021-04-13 08:36:30|697.84|693.84|697.95|693.95|698.11|694.11|697.84|693.84|32
1618303000000|2021-04-13 08:36:40|697.94|693.94|698.05|694.05|698.05|694.05|697.76|693.76|25
1618303010000|2021-04-13 08:36:50|698.06|694.06|698.11|694.11|698.19|694.19|697.82|693.82|39
1618303020000|2021-04-13 08:37:00|698.07|694.07|697.59|693.59|698.15|694.15|697.59|693.59|34
1618303030000|2021-04-13 08:37:10|697.47|693.47|697.77|693.77|697.84|693.84|697.46|693.46|34
1618303040000|2021-04-13 08:37:20|697.84|693.84|697.73|693.73|697.96|693.96|697.36|693.36|35
1618303050000|2021-04-13 08:37:30|697.72|693.72|698.4|694.4|698.44|694.44|697.66|693.66|34
1618303060000|2021-04-13 08:37:40|698.41|694.41|699.31|695.31|699.32|695.32|698.41|694.41|24
1618303070000|2021-04-13 08:37:50|699.33|695.33|699.33|695.33|699.35|695.35|699.22|695.22|22
1618303080000|2021-04-13 08:38:00|699.34|695.34|699.29|695.29|699.63|695.63|699.26|695.26|22
1618303090000|2021-04-13 08:38:10|699.3|695.3|699.62|695.62|699.62|695.62|699.29|695.29|25
1618303100000|2021-04-13 08:38:20|699.63|695.63|699.73|695.73|699.73|695.73|699.33|695.33|27
1618303110000|2021-04-13 08:38:30|699.72|695.72|699.28|695.28|699.72|695.72|699.17|695.17|26
1618303120000|2021-04-13 08:38:40|699.26|695.26|699.16|695.16|699.39|695.39|699.06|695.06|29
1618303130000|2021-04-13 08:38:50|699.14|695.14|699.37|695.37|699.47|695.47|699.14|695.14|27
1618303140000|2021-04-13 08:39:00|699.43|695.43|699.6|695.6|699.64|695.64|699.43|695.43|26
1618303150000|2021-04-13 08:39:10|699.61|695.61|699.21|695.21|699.63|695.63|699.15|695.15|28
1618303160000|2021-04-13 08:39:20|699.17|695.17|699.37|695.37|699.39|695.39|698.88|694.88|33
1618303170000|2021-04-13 08:39:30|699.39|695.39|699.14|695.14|700.01|696.01|699.07|695.07|33
1618303180000|2021-04-13 08:39:40|699.18|695.18|698.72|694.72|699.3|695.3|698.72|694.72|25
1618303190000|2021-04-13 08:39:50|698.67|694.67|698.55|694.55|698.68|694.68|698.3|694.3|34
1618303200000|2021-04-13 08:40:00|698.56|694.56|699.55|695.55|699.55|695.55|698.48|694.48|31
1618303210000|2021-04-13 08:40:10|699.57|695.57|699.98|695.98|700.07|696.07|699.57|695.57|37
1618303220000|2021-04-13 08:40:20|699.9|695.9|700.2|696.2|700.23|696.23|699.77|695.77|31
1618303230000|2021-04-13 08:40:30|700.16|696.16|699.9|695.9|700.26|696.26|699.74|695.74|31
1618303240000|2021-04-13 08:40:40|699.86|695.86|699.94|695.94|700.23|696.23|699.86|695.86|30
1618303250000|2021-04-13 08:40:50|699.97|695.97|700.09|696.09|700.1|696.1|699.96|695.96|14
1618303260000|2021-04-13 08:41:00|700.1|696.1|699.79|695.79|700.1|696.1|699.63|695.63|19
1618303270000|2021-04-13 08:41:10|699.81|695.81|699.71|695.71|699.83|695.83|699.55|695.55|25
1618303280000|2021-04-13 08:41:20|699.64|695.64|699.97|695.97|700.07|696.07|699.64|695.64|27
1618303290000|2021-04-13 08:41:30|700.05|696.05|700.12|696.12|700.23|696.23|699.95|695.95|25
1618303300000|2021-04-13 08:41:40|700.07|696.07|700.06|696.06|700.24|696.24|699.91|695.91|35
1618303310000|2021-04-13 08:41:50|700.05|696.05|700.26|696.26|700.27|696.27|699.96|695.96|30
1618303320000|2021-04-13 08:42:00|700.24|696.24|700.05|696.05|700.24|696.24|699.96|695.96|31
1618303330000|2021-04-13 08:42:10|700.13|696.13|700.36|696.36|700.59|696.59|699.91|695.91|29
1618303340000|2021-04-13 08:42:20|700.38|696.38|700.59|696.59|700.71|696.71|700.38|696.38|38
1618303350000|2021-04-13 08:42:30|700.61|696.61|701.7|697.7|701.91|697.91|700.59|696.59|32
1618303360000|2021-04-13 08:42:40|701.94|697.94|703.01|699.01|703.19|699.19|701.94|697.94|34
1618303370000|2021-04-13 08:42:50|703|699|702.71|698.71|703.16|699.16|702.71|698.71|36
1618303380000|2021-04-13 08:43:00|702.72|698.72|702.9|698.9|703.24|699.24|702.72|698.72|32
1618303390000|2021-04-13 08:43:10|703.04|699.04|703.53|699.53|703.53|699.53|702.96|698.96|33
1618303400000|2021-04-13 08:43:20|703.77|699.77|703.43|699.43|703.77|699.77|703.25|699.25|31
1618303410000|2021-04-13 08:43:30|703.4|699.4|702.77|698.77|703.46|699.46|702.77|698.77|29
1618303420000|2021-04-13 08:43:40|702.72|698.72|702.31|698.31|702.72|698.72|702.19|698.19|21
1618303430000|2021-04-13 08:43:50|702.32|698.32|702.51|698.51|702.75|698.75|702.32|698.32|32
1618303440000|2021-04-13 08:44:00|702.46|698.46|702.79|698.79|702.82|698.82|702.38|698.38|29
1618303450000|2021-04-13 08:44:10|702.87|698.87|703.33|699.33|703.33|699.33|702.83|698.83|36
1618303460000|2021-04-13 08:44:20|703.34|699.34|703.01|699.01|703.34|699.34|702.95|698.95|32
1618303470000|2021-04-13 08:44:30|703.02|699.02|704.08|700.08|704.08|700.08|702.96|698.96|30
1618303480000|2021-04-13 08:44:40|704.09|700.09|704.61|700.61|704.61|700.61|703.65|699.65|30
1618303490000|2021-04-13 08:44:50|704.6|700.6|704.58|700.58|704.74|700.74|704.56|700.56|21
1618303500000|2021-04-13 08:45:00|705.14|701.14|705.47|701.47|705.47|701.47|705.14|701.14|23
1618303510000|2021-04-13 08:45:10|705.45|701.45|705.44|701.44|705.78|701.78|705.15|701.15|27
1618303520000|2021-04-13 08:45:20|705.37|701.37|703.88|699.88|705.37|701.37|703.86|699.86|36
1618303530000|2021-04-13 08:45:30|703.84|699.84|703.25|699.25|703.98|699.98|703.25|699.25|29
1618303540000|2021-04-13 08:45:40|703.27|699.27|703.24|699.24|703.55|699.55|703.24|699.24|27
1618303550000|2021-04-13 08:45:50|703.2|699.2|702.98|698.98|703.29|699.29|702.98|698.98|25
1618303560000|2021-04-13 08:46:00|702.92|698.92|702.71|698.71|703.18|699.18|702.71|698.71|32
1618303570000|2021-04-13 08:46:10|702.7|698.7|702.93|698.93|702.95|698.95|702.59|698.59|27
1618303580000|2021-04-13 08:46:20|702.88|698.88|701.52|697.52|702.88|698.88|701.52|697.52|31
1618303590000|2021-04-13 08:46:30|701.56|697.56|701.74|697.74|702.4|698.4|701.56|697.56|37
1618303600000|2021-04-13 08:46:40|701.75|697.75|700.76|696.76|701.75|697.75|700.76|696.76|33
1618303610000|2021-04-13 08:46:50|700.75|696.75|700.8|696.8|701.14|697.14|700.64|696.64|32
1618303620000|2021-04-13 08:47:00|700.75|696.75|699.93|695.93|700.75|696.75|699.93|695.93|29
1618303630000|2021-04-13 08:47:10|699.85|695.85|700.64|696.64|700.64|696.64|699.81|695.81|32
1618303640000|2021-04-13 08:47:20|700.62|696.62|700.63|696.63|700.86|696.86|700.62|696.62|28
1618303650000|2021-04-13 08:47:30|700.55|696.55|700.55|696.55|700.57|696.57|700.12|696.12|31
1618303660000|2021-04-13 08:47:40|700.57|696.57|700.93|696.93|700.94|696.94|700.54|696.54|24
1618303670000|2021-04-13 08:47:50|700.94|696.94|700.93|696.93|700.95|696.95|700.58|696.58|34
1618303680000|2021-04-13 08:48:00|700.92|696.92|702.13|698.13|702.21|698.21|700.89|696.89|33
1618303690000|2021-04-13 08:48:10|702.12|698.12|701.74|697.74|702.14|698.14|701.7|697.7|28
1618303700000|2021-04-13 08:48:20|701.83|697.83|701.93|697.93|702.05|698.05|701.71|697.71|29
1618303710000|2021-04-13 08:48:30|702.01|698.01|702.02|698.02|702.38|698.38|701.93|697.93|31
1618303720000|2021-04-13 08:48:40|701.98|697.98|702.26|698.26|702.27|698.27|701.85|697.85|32
1618303730000|2021-04-13 08:48:50|702.22|698.22|701.95|697.95|702.39|698.39|701.89|697.89|29
1618303740000|2021-04-13 08:49:00|701.84|697.84|701.95|697.95|702.27|698.27|701.75|697.75|34
1618303750000|2021-04-13 08:49:10|701.96|697.96|702.29|698.29|702.36|698.36|701.95|697.95|33
1618303760000|2021-04-13 08:49:20|702.25|698.25|701.98|697.98|702.34|698.34|701.97|697.97|27
1618303770000|2021-04-13 08:49:30|701.92|697.92|701.93|697.93|702.28|698.28|701.92|697.92|24
1618303780000|2021-04-13 08:49:40|701.88|697.88|701.69|697.69|701.92|697.92|701.69|697.69|24
1618303790000|2021-04-13 08:49:50|701.62|697.62|701.59|697.59|701.62|697.62|701.29|697.29|22
1618303800000|2021-04-13 08:50:00|701.58|697.58|701.61|697.61|701.9|697.9|701.53|697.53|24
1618303810000|2021-04-13 08:50:10|701.6|697.6|701.87|697.87|702.1|698.1|701.6|697.6|28
1618303820000|2021-04-13 08:50:20|701.91|697.91|701.89|697.89|702.14|698.14|701.82|697.82|29
1618303830000|2021-04-13 08:50:30|701.88|697.88|701.71|697.71|701.88|697.88|701.57|697.57|16
1618303840000|2021-04-13 08:50:40|701.68|697.68|701.68|697.68|701.71|697.71|701.41|697.41|36
1618303850000|2021-04-13 08:50:50|701.72|697.72|702.25|698.25|702.76|698.76|701.62|697.62|27
1618303860000|2021-04-13 08:51:00|702.22|698.22|702.28|698.28|702.37|698.37|702.02|698.02|27
1618303870000|2021-04-13 08:51:10|702.26|698.26|701.97|697.97|702.31|698.31|701.97|697.97|31
1618303880000|2021-04-13 08:51:20|701.96|697.96|702.17|698.17|702.39|698.39|701.93|697.93|30
1618303890000|2021-04-13 08:51:30|702.13|698.13|701.72|697.72|702.24|698.24|701.71|697.71|29
1618303900000|2021-04-13 08:51:40|701.71|697.71|702.25|698.25|702.25|698.25|701.7|697.7|23
1618303910000|2021-04-13 08:51:50|702.19|698.19|702.97|698.97|702.97|698.97|702.19|698.19|33
1618303920000|2021-04-13 08:52:00|702.92|698.92|702.4|698.4|702.95|698.95|702.4|698.4|31
1618303930000|2021-04-13 08:52:10|702.41|698.41|702.66|698.66|702.91|698.91|702.4|698.4|34
1618303940000|2021-04-13 08:52:20|702.68|698.68|702.79|698.79|702.79|698.79|702.48|698.48|27
1618303950000|2021-04-13 08:52:30|702.78|698.78|702.92|698.92|702.93|698.93|702.76|698.76|23
1618303960000|2021-04-13 08:52:40|702.91|698.91|702.61|698.61|702.93|698.93|702.61|698.61|25
1618303970000|2021-04-13 08:52:50|702.59|698.59|702.61|698.61|702.7|698.7|702.48|698.48|26
1618303980000|2021-04-13 08:53:00|702.67|698.67|702.71|698.71|703.14|699.14|702.67|698.67|30
1618303990000|2021-04-13 08:53:10|702.67|698.67|702.75|698.75|702.81|698.81|702.46|698.46|30
1618304000000|2021-04-13 08:53:20|702.78|698.78|702.76|698.76|702.92|698.92|702.6|698.6|33
1618304010000|2021-04-13 08:53:30|702.77|698.77|703.05|699.05|703.07|699.07|702.77|698.77|29
1618304020000|2021-04-13 08:53:40|703|699|702.97|698.97|703.02|699.02|702.69|698.69|30
1618304030000|2021-04-13 08:53:50|702.98|698.98|703.02|699.02|703.02|699.02|702.94|698.94|19
1618304040000|2021-04-13 08:54:00|702.94|698.94|703.57|699.57|703.7|699.7|702.89|698.89|31
1618304050000|2021-04-13 08:54:10|703.56|699.56|703.82|699.82|703.96|699.96|703.56|699.56|32
1618304060000|2021-04-13 08:54:20|703.75|699.75|704.16|700.16|704.32|700.32|703.75|699.75|26
1618304070000|2021-04-13 08:54:30|704.17|700.17|704.23|700.23|704.38|700.38|704.07|700.07|31
1618304080000|2021-04-13 08:54:40|704.14|700.14|704.03|700.03|704.22|700.22|703.88|699.88|32
1618304090000|2021-04-13 08:54:50|704.11|700.11|704.17|700.17|704.21|700.21|703.92|699.92|30
1618304100000|2021-04-13 08:55:00|704.19|700.19|703.95|699.95|704.21|700.21|703.92|699.92|23
1618304110000|2021-04-13 08:55:10|703.93|699.93|704.23|700.23|704.23|700.23|703.87|699.87|27
1618304120000|2021-04-13 08:55:20|704.34|700.34|704.27|700.27|704.41|700.41|704.13|700.13|33
1618304130000|2021-04-13 08:55:30|704.31|700.31|704.22|700.22|704.46|700.46|704.12|700.12|22
1618304140000|2021-04-13 08:55:40|704.25|700.25|704.52|700.52|704.57|700.57|704.23|700.23|31
1618304150000|2021-04-13 08:55:50|704.51|700.51|704.83|700.83|704.84|700.84|704.5|700.5|17
1618304160000|2021-04-13 08:56:00|704.81|700.81|705.38|701.38|705.38|701.38|704.81|700.81|28
1618304170000|2021-04-13 08:56:10|705.39|701.39|706.43|702.43|706.46|702.46|705.1|701.1|34
1618304180000|2021-04-13 08:56:20|706.44|702.44|706.65|702.65|706.89|702.89|706.42|702.42|32
1618304190000|2021-04-13 08:56:30|706.58|702.58|706.75|702.75|706.83|702.83|706.53|702.53|21
1618304200000|2021-04-13 08:56:40|706.76|702.76|706.59|702.59|706.88|702.88|706.57|702.57|20
1618304210000|2021-04-13 08:56:50|706.58|702.58|706.57|702.57|706.81|702.81|706.53|702.53|24
1618304220000|2021-04-13 08:57:00|706.68|702.68|706.63|702.63|706.8|702.8|706.56|702.56|28
1618304230000|2021-04-13 08:57:10|706.55|702.55|706.53|702.53|706.98|702.98|706.38|702.38|34
1618304240000|2021-04-13 08:57:20|706.51|702.51|706.83|702.83|706.83|702.83|706.37|702.37|34
1618304250000|2021-04-13 08:57:30|706.87|702.87|706.83|702.83|707.08|703.08|706.61|702.61|30
1618304260000|2021-04-13 08:57:40|706.86|702.86|706.97|702.97|707.1|703.1|706.72|702.72|34
1618304270000|2021-04-13 08:57:50|706.95|702.95|706.98|702.98|707.11|703.11|706.75|702.75|33
1618304280000|2021-04-13 08:58:00|706.96|702.96|706.96|702.96|707.18|703.18|706.83|702.83|33
1618304290000|2021-04-13 08:58:10|706.95|702.95|706.57|702.57|706.99|702.99|706.46|702.46|33
1618304300000|2021-04-13 08:58:20|706.6|702.6|706.5|702.5|706.73|702.73|706.39|702.39|26
1618304310000|2021-04-13 08:58:30|706.47|702.47|705.79|701.79|706.54|702.54|705.79|701.79|31
1618304320000|2021-04-13 08:58:40|705.77|701.77|706.2|702.2|706.23|702.23|705.64|701.64|24
1618304330000|2021-04-13 08:58:50|706.24|702.24|706.36|702.36|706.58|702.58|706.15|702.15|33
1618304340000|2021-04-13 08:59:00|706.3|702.3|706.45|702.45|706.49|702.49|706.3|702.3|37
1618304350000|2021-04-13 08:59:10|706.44|702.44|706.4|702.4|706.53|702.53|706.26|702.26|29
1618304360000|2021-04-13 08:59:20|706.41|702.41|706.08|702.08|706.47|702.47|706.05|702.05|31
1618304370000|2021-04-13 08:59:30|706.06|702.06|705.74|701.74|706.06|702.06|705.72|701.72|29
1618304380000|2021-04-13 08:59:40|705.76|701.76|706.41|702.41|706.41|702.41|705.74|701.74|34
1618304390000|2021-04-13 08:59:50|706.42|702.42|706.62|702.62|706.65|702.65|706.26|702.26|30
1618304400000|2021-04-13 09:00:00|706.59|702.59|706.58|702.58|706.8|702.8|706.57|702.57|29
1618304410000|2021-04-13 09:00:10|706.57|702.57|706.52|702.52|706.8|702.8|706.52|702.52|23
1618304420000|2021-04-13 09:00:20|706.5|702.5|706.49|702.49|706.68|702.68|706.41|702.41|29
1618304430000|2021-04-13 09:00:30|706.48|702.48|706.08|702.08|706.48|702.48|705.86|701.86|28
1618304440000|2021-04-13 09:00:40|706.2|702.2|706.1|702.1|706.32|702.32|705.43|701.43|25
1618304450000|2021-04-13 09:00:50|706.2|702.2|706.13|702.13|706.51|702.51|705.77|701.77|32
1618304460000|2021-04-13 09:01:00|706.1|702.1|705.75|701.75|706.27|702.27|705.47|701.47|23
1618304470000|2021-04-13 09:01:10|705.74|701.74|705.34|701.34|705.83|701.83|705.34|701.34|34
1618304480000|2021-04-13 09:01:20|705.41|701.41|705.4|701.4|705.77|701.77|705.31|701.31|33
1618304490000|2021-04-13 09:01:30|705.37|701.37|705.48|701.48|705.72|701.72|705.3|701.3|30
1618304500000|2021-04-13 09:01:40|705.43|701.43|705.43|701.43|705.59|701.59|705.27|701.27|34
1618304510000|2021-04-13 09:01:50|705.42|701.42|705.31|701.31|705.54|701.54|705.18|701.18|27
1618304520000|2021-04-13 09:02:00|705.33|701.33|704.59|700.59|705.38|701.38|704.59|700.59|25
1618304530000|2021-04-13 09:02:10|704.58|700.58|704.46|700.46|704.73|700.73|704.46|700.46|26
1618304540000|2021-04-13 09:02:20|704.45|700.45|704.06|700.06|704.51|700.51|703.99|699.99|19
1618304550000|2021-04-13 09:02:30|704.05|700.05|704.32|700.32|704.33|700.33|703.9|699.9|26
1618304560000|2021-04-13 09:02:40|704.46|700.46|704.41|700.41|704.47|700.47|704.28|700.28|33
1618304570000|2021-04-13 09:02:50|704.43|700.43|704.79|700.79|704.84|700.84|704.32|700.32|27
1618304580000|2021-04-13 09:03:00|704.87|700.87|704.88|700.88|705.18|701.18|704.87|700.87|28
1618304590000|2021-04-13 09:03:10|704.97|700.97|704.75|700.75|705.06|701.06|704.67|700.67|31
1618304600000|2021-04-13 09:03:20|704.54|700.54|704.39|700.39|704.6|700.6|704.36|700.36|31
1618304610000|2021-04-13 09:03:30|704.4|700.4|704.19|700.19|704.4|700.4|704.18|700.18|23
1618304620000|2021-04-13 09:03:40|704.21|700.21|704.18|700.18|704.21|700.21|704.17|700.17|18
1618304630000|2021-04-13 09:03:50|704.17|700.17|704.12|700.12|704.25|700.25|703.91|699.91|29
1618304640000|2021-04-13 09:04:00|704.11|700.11|704.25|700.25|704.41|700.41|704.11|700.11|25
1618304650000|2021-04-13 09:04:10|704.12|700.12|704.39|700.39|704.55|700.55|704.12|700.12|30
1618304660000|2021-04-13 09:04:20|704.42|700.42|704.66|700.66|704.71|700.71|704.42|700.42|28
1618304670000|2021-04-13 09:04:30|704.7|700.7|704.95|700.95|704.96|700.96|704.67|700.67|22
1618304680000|2021-04-13 09:04:40|704.96|700.96|704.82|700.82|704.97|700.97|704.81|700.81|20
1618304690000|2021-04-13 09:04:50|704.74|700.74|704.62|700.62|704.91|700.91|704.51|700.51|29
1618304700000|2021-04-13 09:05:00|704.67|700.67|704.55|700.55|704.68|700.68|704.49|700.49|25
1618304710000|2021-04-13 09:05:10|704.58|700.58|704.23|700.23|704.61|700.61|704.23|700.23|16
1618304720000|2021-04-13 09:05:20|704.22|700.22|704.07|700.07|704.22|700.22|704.07|700.07|20
1618304730000|2021-04-13 09:05:30|704.1|700.1|704.42|700.42|704.46|700.46|704.08|700.08|33
1618304740000|2021-04-13 09:05:40|704.45|700.45|704.8|700.8|704.98|700.98|704.39|700.39|36
1618304750000|2021-04-13 09:05:50|704.78|700.78|704.47|700.47|704.78|700.78|704.45|700.45|32
1618304760000|2021-04-13 09:06:00|704.44|700.44|705.03|701.03|705.03|701.03|704.44|700.44|31
1618304770000|2021-04-13 09:06:10|705.08|701.08|705.32|701.32|705.39|701.39|705.08|701.08|29
1618304780000|2021-04-13 09:06:20|705.33|701.33|706.22|702.22|706.22|702.22|705.33|701.33|28
1618304790000|2021-04-13 09:06:30|706.33|702.33|706.28|702.28|706.47|702.47|705.57|701.57|28
1618304800000|2021-04-13 09:06:40|706.27|702.27|706.15|702.15|706.51|702.51|706.15|702.15|23
1618304810000|2021-04-13 09:06:50|706.03|702.03|706.42|702.42|706.49|702.49|706.02|702.02|32
1618304820000|2021-04-13 09:07:00|706.46|702.46|706.73|702.73|706.77|702.77|706.46|702.46|26
1618304830000|2021-04-13 09:07:10|706.69|702.69|706.84|702.84|706.84|702.84|706.5|702.5|31
1618304840000|2021-04-13 09:07:20|706.86|702.86|706.97|702.97|707.07|703.07|706.78|702.78|30
1618304850000|2021-04-13 09:07:30|706.98|702.98|707.81|703.81|707.88|703.88|706.98|702.98|28
1618304860000|2021-04-13 09:07:40|707.82|703.82|707.67|703.67|707.83|703.83|707.46|703.46|30
1618304870000|2021-04-13 09:07:50|707.68|703.68|707.62|703.62|707.68|703.68|707.49|703.49|29
1618304880000|2021-04-13 09:08:00|707.61|703.61|707.79|703.79|707.82|703.82|707.59|703.59|26
1618304890000|2021-04-13 09:08:10|707.81|703.81|708.07|704.07|708.07|704.07|707.79|703.79|21
1618304900000|2021-04-13 09:08:20|708.09|704.09|708.37|704.37|708.37|704.37|708.07|704.07|19
1618304910000|2021-04-13 09:08:30|708.49|704.49|708.62|704.62|708.64|704.64|708.49|704.49|23
1618304920000|2021-04-13 09:08:40|708.56|704.56|708.1|704.1|708.56|704.56|708.04|704.04|30
1618304930000|2021-04-13 09:08:50|708.06|704.06|708.28|704.28|708.29|704.29|707.99|703.99|31
1618304940000|2021-04-13 09:09:00|708.25|704.25|708.17|704.17|708.29|704.29|708.1|704.1|26
1618304950000|2021-04-13 09:09:10|708.16|704.16|708.52|704.52|708.52|704.52|708.13|704.13|29
1618304960000|2021-04-13 09:09:20|708.56|704.56|708.36|704.36|708.59|704.59|708.32|704.32|31
1618304970000|2021-04-13 09:09:30|708.33|704.33|707.49|703.49|708.33|704.33|707.49|703.49|29
1618304980000|2021-04-13 09:09:40|707.48|703.48|707.01|703.01|707.48|703.48|707.01|703.01|29
1618304990000|2021-04-13 09:09:50|707|703|707|703|707.01|703.01|706.93|702.93|12
1618305000000|2021-04-13 09:10:00|706.97|702.97|706.95|702.95|707.04|703.04|706.92|702.92|25
1618305010000|2021-04-13 09:10:10|706.93|702.93|707.05|703.05|707.09|703.09|706.92|702.92|26
1618305020000|2021-04-13 09:10:20|707.04|703.04|707.53|703.53|707.72|703.72|707.03|703.03|27
1618305030000|2021-04-13 09:10:30|707.54|703.54|708.04|704.04|708.06|704.06|707.35|703.35|35
1618305040000|2021-04-13 09:10:40|708|704|708.33|704.33|708.33|704.33|708|704|24
1618305050000|2021-04-13 09:10:50|708.26|704.26|708.46|704.46|708.54|704.54|708.26|704.26|22
1618305060000|2021-04-13 09:11:00|708.43|704.43|708.41|704.41|708.46|704.46|708.22|704.22|29
1618305070000|2021-04-13 09:11:10|708.55|704.55|708.19|704.19|708.57|704.57|708.19|704.19|26
1618305080000|2021-04-13 09:11:20|708.17|704.17|708.01|704.01|708.38|704.38|708|704|30
1618305090000|2021-04-13 09:11:30|708|704|707.97|703.97|708.11|704.11|707.97|703.97|13
1618305100000|2021-04-13 09:11:40|707.91|703.91|707.67|703.67|707.91|703.91|707.67|703.67|15
1618305110000|2021-04-13 09:11:50|707.66|703.66|707.61|703.61|707.68|703.68|707.54|703.54|20
1618305120000|2021-04-13 09:12:00|707.56|703.56|707.65|703.65|707.65|703.65|707.53|703.53|11
1618305130000|2021-04-13 09:12:10|707.61|703.61|707.36|703.36|707.68|703.68|707.35|703.35|17
1618305140000|2021-04-13 09:12:20|707.38|703.38|707.35|703.35|707.38|703.38|707.32|703.32|12
1618305150000|2021-04-13 09:12:30|707.38|703.38|707.37|703.37|707.39|703.39|707.32|703.32|10
1618305160000|2021-04-13 09:12:40|707.38|703.38|707.37|703.37|707.43|703.43|707.36|703.36|18
1618305170000|2021-04-13 09:12:50|707.36|703.36|707.61|703.61|707.61|703.61|707.35|703.35|16
1618305180000|2021-04-13 09:13:00|707.62|703.62|708|704|708.09|704.09|707.52|703.52|25
1618305190000|2021-04-13 09:13:10|708.01|704.01|708.01|704.01|708.02|704.02|707.94|703.94|15
1618305200000|2021-04-13 09:13:20|708.07|704.07|707.86|703.86|708.12|704.12|707.86|703.86|27
1618305210000|2021-04-13 09:13:30|707.87|703.87|707.7|703.7|707.99|703.99|707.62|703.62|22
1618305220000|2021-04-13 09:13:40|707.63|703.63|707.91|703.91|707.94|703.94|707.63|703.63|24
1618305230000|2021-04-13 09:13:50|707.99|703.99|708.06|704.06|708.09|704.09|707.99|703.99|7
1618305240000|2021-04-13 09:14:00|708.08|704.08|708.39|704.39|708.39|704.39|708.06|704.06|21
1618305250000|2021-04-13 09:14:10|708.48|704.48|708.6|704.6|708.64|704.64|708.44|704.44|22
1618305260000|2021-04-13 09:14:20|708.61|704.61|708.4|704.4|708.62|704.62|708.35|704.35|25
1618305270000|2021-04-13 09:14:30|708.41|704.41|708.33|704.33|708.55|704.55|708.33|704.33|29
1618305280000|2021-04-13 09:14:40|708.34|704.34|708.17|704.17|708.38|704.38|708.17|704.17|17
1618305290000|2021-04-13 09:14:50|708.21|704.21|708.23|704.23|708.26|704.26|708.14|704.14|17
1618305300000|2021-04-13 09:15:00|708.24|704.24|708.26|704.26|708.38|704.38|708.23|704.23|29
1618305310000|2021-04-13 09:15:10|708.24|704.24|707.61|703.61|708.25|704.25|707.61|703.61|33
1618305320000|2021-04-13 09:15:20|707.67|703.67|707.29|703.29|707.74|703.74|707.26|703.26|25
1618305330000|2021-04-13 09:15:30|707.27|703.27|707.73|703.73|707.75|703.75|707.27|703.27|32
1618305340000|2021-04-13 09:15:40|707.78|703.78|707.53|703.53|707.78|703.78|707.5|703.5|29
1618305350000|2021-04-13 09:15:50|707.54|703.54|707.42|703.42|707.65|703.65|707.36|703.36|19
1618305360000|2021-04-13 09:16:00|707.46|703.46|707.38|703.38|707.55|703.55|707.37|703.37|15
1618305370000|2021-04-13 09:16:10|707.37|703.37|707.38|703.38|707.41|703.41|707.32|703.32|18
1618305380000|2021-04-13 09:16:20|707.37|703.37|707.28|703.28|707.37|703.37|707.27|703.27|12
1618305390000|2021-04-13 09:16:30|707.27|703.27|707.3|703.3|707.3|703.3|707.25|703.25|15
1618305400000|2021-04-13 09:16:40|707.29|703.29|707.15|703.15|707.34|703.34|707.12|703.12|16
1618305410000|2021-04-13 09:16:50|707.17|703.17|707.03|703.03|707.17|703.17|707.02|703.02|13
1618305420000|2021-04-13 09:17:00|707.02|703.02|707.03|703.03|707.08|703.08|707.02|703.02|15
1618305430000|2021-04-13 09:17:10|707.04|703.04|706.99|702.99|707.04|703.04|706.96|702.96|18
1618305440000|2021-04-13 09:17:20|707|703|706.89|702.89|707.01|703.01|706.88|702.88|24
1618305450000|2021-04-13 09:17:30|706.83|702.83|706.83|702.83|706.96|702.96|706.75|702.75|30
1618305460000|2021-04-13 09:17:40|706.8|702.8|706.77|702.77|706.86|702.86|706.74|702.74|22
1618305470000|2021-04-13 09:17:50|706.78|702.78|706.62|702.62|706.78|702.78|706.59|702.59|17
1618305480000|2021-04-13 09:18:00|706.61|702.61|706.99|702.99|706.99|702.99|706.61|702.61|22
1618305490000|2021-04-13 09:18:10|706.8|702.8|706.65|702.65|707.02|703.02|706.65|702.65|32
1618305500000|2021-04-13 09:18:20|706.64|702.64|706.24|702.24|706.65|702.65|706.24|702.24|32
1618305510000|2021-04-13 09:18:30|706.22|702.22|706.33|702.33|706.42|702.42|706.2|702.2|27
1618305520000|2021-04-13 09:18:40|706.34|702.34|706.51|702.51|706.52|702.52|706.28|702.28|24
1618305530000|2021-04-13 09:18:50|706.52|702.52|706.89|702.89|707.01|703.01|706.51|702.51|30
1618305540000|2021-04-13 09:19:00|706.72|702.72|706.79|702.79|706.87|702.87|706.72|702.72|23
1618305550000|2021-04-13 09:19:10|706.83|702.83|706.86|702.86|706.91|702.91|706.8|702.8|30
1618305560000|2021-04-13 09:19:20|706.85|702.85|706.82|702.82|706.93|702.93|706.81|702.81|25
1618305570000|2021-04-13 09:19:30|706.88|702.88|706.89|702.89|706.93|702.93|706.87|702.87|14
1618305580000|2021-04-13 09:19:40|706.9|702.9|706.6|702.6|706.9|702.9|706.57|702.57|23
1618305590000|2021-04-13 09:19:50|706.55|702.55|706.41|702.41|706.55|702.55|706.25|702.25|28
1618305600000|2021-04-13 09:20:00|706.35|702.35|706.66|702.66|706.69|702.69|706.35|702.35|25
1618305610000|2021-04-13 09:20:10|706.62|702.62|706.55|702.55|706.62|702.62|706.54|702.54|6
1618305620000|2021-04-13 09:20:20|706.58|702.58|706.52|702.52|706.58|702.58|706.27|702.27|23
1618305630000|2021-04-13 09:20:30|706.51|702.51|706.43|702.43|706.51|702.51|706.43|702.43|24
1618305640000|2021-04-13 09:20:40|706.44|702.44|706.42|702.42|706.55|702.55|706.34|702.34|20
1618305650000|2021-04-13 09:20:50|706.34|702.34|706.48|702.48|706.49|702.49|706.31|702.31|28
1618305660000|2021-04-13 09:21:00|706.44|702.44|706.31|702.31|706.5|702.5|706.3|702.3|27
1618305670000|2021-04-13 09:21:10|706.3|702.3|705.25|701.25|706.3|702.3|705.24|701.24|32
1618305680000|2021-04-13 09:21:20|705.23|701.23|705.04|701.04|705.23|701.23|705.02|701.02|24
1618305690000|2021-04-13 09:21:30|705.03|701.03|705.01|701.01|705.05|701.05|704.92|700.92|18
1618305700000|2021-04-13 09:21:40|705|701|704.82|700.82|705.03|701.03|704.82|700.82|26
1618305710000|2021-04-13 09:21:50|704.81|700.81|704.47|700.47|705|701|704.46|700.46|27
1618305720000|2021-04-13 09:22:00|704.46|700.46|704.31|700.31|704.62|700.62|704.31|700.31|28
1618305730000|2021-04-13 09:22:10|704.35|700.35|704.47|700.47|704.67|700.67|704.35|700.35|28
1618305740000|2021-04-13 09:22:20|704.45|700.45|704.43|700.43|704.45|700.45|704.24|700.24|30
1618305750000|2021-04-13 09:22:30|704.51|700.51|704.18|700.18|704.51|700.51|704.1|700.1|33
1618305760000|2021-04-13 09:22:40|704.19|700.19|703.99|699.99|704.21|700.21|703.98|699.98|27
1618305770000|2021-04-13 09:22:50|703.96|699.96|704.45|700.45|704.45|700.45|703.93|699.93|28
1618305780000|2021-04-13 09:23:00|704.44|700.44|704.4|700.4|704.64|700.64|704.22|700.22|33
1618305790000|2021-04-13 09:23:10|704.43|700.43|705.04|701.04|705.04|701.04|704.43|700.43|30
1618305800000|2021-04-13 09:23:20|705.38|701.38|704.93|700.93|705.38|701.38|704.61|700.61|35
1618305810000|2021-04-13 09:23:30|704.96|700.96|704.8|700.8|705.32|701.32|704.72|700.72|37
1618305820000|2021-04-13 09:23:40|704.6|700.6|704.36|700.36|704.63|700.63|704.31|700.31|30
1618305830000|2021-04-13 09:23:50|704.38|700.38|704.43|700.43|704.44|700.44|704.33|700.33|30
1618305840000|2021-04-13 09:24:00|704.4|700.4|704.51|700.51|704.54|700.54|704.4|700.4|29
1618305850000|2021-04-13 09:24:10|704.48|700.48|703.57|699.57|704.48|700.48|703.57|699.57|21
1618305860000|2021-04-13 09:24:20|703.78|699.78|703.9|699.9|704.26|700.26|703.61|699.61|29
1618305870000|2021-04-13 09:24:30|703.65|699.65|703.7|699.7|703.74|699.74|703.65|699.65|24
1618305880000|2021-04-13 09:24:40|703.71|699.71|703.85|699.85|703.85|699.85|703.36|699.36|32
1618305890000|2021-04-13 09:24:50|703.8|699.8|703.98|699.98|704.04|700.04|703.8|699.8|24
1618305900000|2021-04-13 09:25:00|703.97|699.97|704.13|700.13|704.23|700.23|703.73|699.73|29
1618305910000|2021-04-13 09:25:10|704.14|700.14|704.26|700.26|704.49|700.49|704.07|700.07|34
1618305920000|2021-04-13 09:25:20|704.25|700.25|704.19|700.19|704.36|700.36|704.14|700.14|26
1618305930000|2021-04-13 09:25:30|704.18|700.18|704.26|700.26|704.27|700.27|704|700|19
1618305940000|2021-04-13 09:25:40|704.38|700.38|704.26|700.26|704.42|700.42|704.12|700.12|25
1618305950000|2021-04-13 09:25:50|704.25|700.25|704.23|700.23|704.46|700.46|703.99|699.99|33
1618305960000|2021-04-13 09:26:00|704.3|700.3|704.58|700.58|704.58|700.58|704.29|700.29|25
1618305970000|2021-04-13 09:26:10|704.6|700.6|704.41|700.41|704.61|700.61|704.35|700.35|24
1618305980000|2021-04-13 09:26:20|704.46|700.46|704.27|700.27|704.46|700.46|704.24|700.24|15
1618305990000|2021-04-13 09:26:30|704.28|700.28|704.45|700.45|704.52|700.52|704.21|700.21|29
1618306000000|2021-04-13 09:26:40|704.46|700.46|704.52|700.52|704.56|700.56|704.39|700.39|28
1618306010000|2021-04-13 09:26:50|704.51|700.51|704.45|700.45|704.56|700.56|704.3|700.3|27
1618306020000|2021-04-13 09:27:00|704.43|700.43|705.04|701.04|705.12|701.12|704.43|700.43|28
1618306030000|2021-04-13 09:27:10|705.05|701.05|705.12|701.12|705.12|701.12|705.03|701.03|10
1618306040000|2021-04-13 09:27:20|705.13|701.13|705.68|701.68|705.68|701.68|705.13|701.13|20
1618306050000|2021-04-13 09:27:30|705.32|701.32|705.66|701.66|705.94|701.94|705.32|701.32|24
1618306060000|2021-04-13 09:27:40|705.65|701.65|705.19|701.19|705.78|701.78|705.12|701.12|22
1618306070000|2021-04-13 09:27:50|705.2|701.2|704.98|700.98|705.21|701.21|704.89|700.89|16
1618306080000|2021-04-13 09:28:00|704.95|700.95|704.63|700.63|704.95|700.95|704.63|700.63|23
1618306090000|2021-04-13 09:28:10|704.61|700.61|704.65|700.65|704.65|700.65|704.47|700.47|27
1618306100000|2021-04-13 09:28:20|704.63|700.63|704.55|700.55|704.8|700.8|704.55|700.55|27
1618306110000|2021-04-13 09:28:30|704.56|700.56|704.88|700.88|704.88|700.88|704.53|700.53|16
1618306120000|2021-04-13 09:28:40|704.91|700.91|704.98|700.98|705|701|704.91|700.91|18
1618306130000|2021-04-13 09:28:50|704.97|700.97|705.01|701.01|705.02|701.02|704.85|700.85|23
1618306140000|2021-04-13 09:29:00|705|701|705.01|701.01|705.01|701.01|704.93|700.93|16
1618306150000|2021-04-13 09:29:10|705.02|701.02|704.63|700.63|705.03|701.03|704.63|700.63|17
1618306160000|2021-04-13 09:29:20|704.62|700.62|704.31|700.31|704.63|700.63|704.25|700.25|25
1618306170000|2021-04-13 09:29:30|704.34|700.34|704.37|700.37|704.38|700.38|704.33|700.33|12
1618306180000|2021-04-13 09:29:40|704.38|700.38|703.61|699.61|704.38|700.38|703.61|699.61|30
1618306190000|2021-04-13 09:29:50|703.6|699.6|703.54|699.54|703.6|699.6|703.25|699.25|20
1618306200000|2021-04-13 09:30:00|703.41|699.41|704.14|700.14|704.14|700.14|703.41|699.41|28
1618306210000|2021-04-13 09:30:10|704.21|700.21|704.18|700.18|704.46|700.46|704.1|700.1|27
1618306220000|2021-04-13 09:30:20|704.2|700.2|703.76|699.76|704.21|700.21|703.74|699.74|34
1618306230000|2021-04-13 09:30:30|703.7|699.7|703.75|699.75|703.77|699.77|703.55|699.55|32
1618306240000|2021-04-13 09:30:40|703.76|699.76|703.53|699.53|703.86|699.86|703.53|699.53|28
1618306250000|2021-04-13 09:30:50|703.49|699.49|702.95|698.95|703.5|699.5|702.85|698.85|30
1618306260000|2021-04-13 09:31:00|702.88|698.88|703.07|699.07|703.08|699.08|702.85|698.85|25
1618306270000|2021-04-13 09:31:10|703.08|699.08|703.37|699.37|703.37|699.37|703.07|699.07|30
1618306280000|2021-04-13 09:31:20|703.38|699.38|703.71|699.71|703.72|699.72|703.38|699.38|29
1618306290000|2021-04-13 09:31:30|703.77|699.77|703.55|699.55|703.77|699.77|703.44|699.44|31
1618306300000|2021-04-13 09:31:40|703.57|699.57|703.41|699.41|703.63|699.63|703.41|699.41|21
1618306310000|2021-04-13 09:31:50|703.42|699.42|703.28|699.28|703.42|699.42|703.25|699.25|24
1618306320000|2021-04-13 09:32:00|703.26|699.26|703.09|699.09|703.44|699.44|703.08|699.08|30
1618306330000|2021-04-13 09:32:10|703.08|699.08|703.04|699.04|703.1|699.1|702.99|698.99|27
1618306340000|2021-04-13 09:32:20|703.05|699.05|703.09|699.09|703.26|699.26|703.01|699.01|28
1618306350000|2021-04-13 09:32:30|703.07|699.07|702.65|698.65|703.13|699.13|702.65|698.65|32
1618306360000|2021-04-13 09:32:40|702.61|698.61|702.06|698.06|702.63|698.63|702.06|698.06|26
1618306370000|2021-04-13 09:32:50|702.01|698.01|701.62|697.62|702.01|698.01|701.61|697.61|23
1618306380000|2021-04-13 09:33:00|701.64|697.64|701.29|697.29|701.64|697.64|701.29|697.29|26
1618306390000|2021-04-13 09:33:10|701.31|697.31|701.33|697.33|701.37|697.37|701.28|697.28|22
1618306400000|2021-04-13 09:33:20|701.32|697.32|701.38|697.38|701.6|697.6|701.32|697.32|24
1618306410000|2021-04-13 09:33:30|701.39|697.39|701.4|697.4|701.4|697.4|701.31|697.31|24
1618306420000|2021-04-13 09:33:40|701.47|697.47|701.65|697.65|701.66|697.66|701.47|697.47|28
1618306430000|2021-04-13 09:33:50|701.68|697.68|702.08|698.08|702.15|698.15|701.66|697.66|19
1618306440000|2021-04-13 09:34:00|702.09|698.09|702.04|698.04|702.22|698.22|701.87|697.87|23
1618306450000|2021-04-13 09:34:10|702.03|698.03|702.01|698.01|702.17|698.17|701.96|697.96|21
1618306460000|2021-04-13 09:34:20|702.12|698.12|702.18|698.18|702.2|698.2|702|698|23
1618306470000|2021-04-13 09:34:30|702.17|698.17|702.19|698.19|702.24|698.24|702.08|698.08|24
1618306480000|2021-04-13 09:34:40|702.18|698.18|702.16|698.16|702.18|698.18|701.83|697.83|27
1618306490000|2021-04-13 09:34:50|702.12|698.12|702.43|698.43|702.43|698.43|702.12|698.12|22
1618306500000|2021-04-13 09:35:00|702.42|698.42|702.61|698.61|702.67|698.67|702.42|698.42|20
1618306510000|2021-04-13 09:35:10|702.53|698.53|702.56|698.56|702.94|698.94|702.46|698.46|26
1618306520000|2021-04-13 09:35:20|702.43|698.43|702.81|698.81|702.83|698.83|702.43|698.43|30
1618306530000|2021-04-13 09:35:30|702.77|698.77|703|699|703|699|702.74|698.74|29
1618306540000|2021-04-13 09:35:40|703.01|699.01|703.25|699.25|703.25|699.25|702.98|698.98|25
1618306550000|2021-04-13 09:35:50|703.22|699.22|703.36|699.36|703.36|699.36|703.12|699.12|25
1618306560000|2021-04-13 09:36:00|703.37|699.37|703.61|699.61|703.62|699.62|703.37|699.37|21
1618306570000|2021-04-13 09:36:10|703.78|699.78|704.05|700.05|704.14|700.14|703.75|699.75|26
1618306580000|2021-04-13 09:36:20|704.03|700.03|703.67|699.67|704.08|700.08|703.59|699.59|31
1618306590000|2021-04-13 09:36:30|703.64|699.64|703.59|699.59|703.96|699.96|703.56|699.56|18
1618306600000|2021-04-13 09:36:40|703.49|699.49|703.22|699.22|703.57|699.57|703.22|699.22|21
1618306610000|2021-04-13 09:36:50|703.17|699.17|703.01|699.01|703.17|699.17|702.91|698.91|25
1618306620000|2021-04-13 09:37:00|702.99|698.99|702.26|698.26|703|699|702.23|698.23|24
1618306630000|2021-04-13 09:37:10|702.27|698.27|702.96|698.96|703.16|699.16|702.27|698.27|27
1618306640000|2021-04-13 09:37:20|702.94|698.94|703.43|699.43|703.44|699.44|702.94|698.94|32
1618306650000|2021-04-13 09:37:30|703.42|699.42|703.39|699.39|703.62|699.62|703.38|699.38|27
1618306660000|2021-04-13 09:37:40|703.4|699.4|703.73|699.73|703.74|699.74|703.4|699.4|26
1618306670000|2021-04-13 09:37:50|703.8|699.8|703.74|699.74|704.01|700.01|703.6|699.6|34
1618306680000|2021-04-13 09:38:00|703.75|699.75|703.66|699.66|703.83|699.83|703.62|699.62|34
1618306690000|2021-04-13 09:38:10|703.62|699.62|703.53|699.53|703.67|699.67|703.51|699.51|28
1618306700000|2021-04-13 09:38:20|703.5|699.5|703.15|699.15|703.59|699.59|703.15|699.15|26
1618306710000|2021-04-13 09:38:30|703.11|699.11|703.29|699.29|703.49|699.49|703.11|699.11|31
1618306720000|2021-04-13 09:38:40|703.3|699.3|703.41|699.41|703.48|699.48|703.29|699.29|25
1618306730000|2021-04-13 09:38:50|703.5|699.5|703.76|699.76|703.8|699.8|703.44|699.44|27
1618306740000|2021-04-13 09:39:00|703.74|699.74|703.59|699.59|703.76|699.76|703.45|699.45|33
1618306750000|2021-04-13 09:39:10|703.6|699.6|703.4|699.4|703.6|699.6|703.3|699.3|24
1618306760000|2021-04-13 09:39:20|703.41|699.41|703.36|699.36|703.43|699.43|703.18|699.18|32
1618306770000|2021-04-13 09:39:30|703.41|699.41|703.8|699.8|703.8|699.8|703.33|699.33|31
1618306780000|2021-04-13 09:39:40|703.79|699.79|703.77|699.77|704.09|700.09|703.71|699.71|29
1618306790000|2021-04-13 09:39:50|703.78|699.78|703.82|699.82|703.99|699.99|703.75|699.75|29
1618306800000|2021-04-13 09:40:00|703.86|699.86|704.06|700.06|704.06|700.06|703.78|699.78|24
1618306810000|2021-04-13 09:40:10|703.98|699.98|703.63|699.63|704.09|700.09|703.58|699.58|23
1618306820000|2021-04-13 09:40:20|703.64|699.64|703.35|699.35|703.64|699.64|703.35|699.35|18
1618306830000|2021-04-13 09:40:30|703.31|699.31|703.53|699.53|703.54|699.54|703.3|699.3|29
1618306840000|2021-04-13 09:40:40|703.57|699.57|703.82|699.82|703.87|699.87|703.57|699.57|25
1618306850000|2021-04-13 09:40:50|703.8|699.8|703.6|699.6|703.81|699.81|703.6|699.6|26
1618306860000|2021-04-13 09:41:00|703.52|699.52|703.61|699.61|703.64|699.64|703.45|699.45|27
1618306870000|2021-04-13 09:41:10|703.59|699.59|703.45|699.45|703.59|699.59|703.44|699.44|27
1618306880000|2021-04-13 09:41:20|703.47|699.47|703.37|699.37|703.49|699.49|703.32|699.32|21
1618306890000|2021-04-13 09:41:30|703.36|699.36|703.52|699.52|703.6|699.6|703.33|699.33|27
1618306900000|2021-04-13 09:41:40|703.54|699.54|703.51|699.51|703.54|699.54|703.41|699.41|24
1618306910000|2021-04-13 09:41:50|703.52|699.52|703.62|699.62|703.63|699.63|703.49|699.49|17
1618306920000|2021-04-13 09:42:00|703.61|699.61|703.76|699.76|703.95|699.95|703.55|699.55|34
1618306930000|2021-04-13 09:42:10|703.72|699.72|703.62|699.62|703.74|699.74|703.57|699.57|30
1618306940000|2021-04-13 09:42:20|703.53|699.53|702.91|698.91|703.54|699.54|702.8|698.8|32
1618306950000|2021-04-13 09:42:30|702.92|698.92|702.71|698.71|702.92|698.92|702.64|698.64|25
1618306960000|2021-04-13 09:42:40|702.74|698.74|703.03|699.03|703.14|699.14|702.74|698.74|29
1618306970000|2021-04-13 09:42:50|702.91|698.91|703.19|699.19|703.22|699.22|702.79|698.79|30
1618306980000|2021-04-13 09:43:00|703.18|699.18|703.11|699.11|703.39|699.39|702.9|698.9|24
1618306990000|2021-04-13 09:43:10|703.12|699.12|702.91|698.91|703.12|699.12|702.74|698.74|28
1618307000000|2021-04-13 09:43:20|702.9|698.9|702.92|698.92|703.07|699.07|702.89|698.89|22
1618307010000|2021-04-13 09:43:30|702.93|698.93|702.68|698.68|702.99|698.99|702.62|698.62|33
1618307020000|2021-04-13 09:43:40|702.66|698.66|702.84|698.84|702.86|698.86|702.63|698.63|28
1618307030000|2021-04-13 09:43:50|702.85|698.85|702.8|698.8|702.92|698.92|702.8|698.8|23
1618307040000|2021-04-13 09:44:00|702.82|698.82|702.4|698.4|702.82|698.82|702.4|698.4|24
1618307050000|2021-04-13 09:44:10|702.46|698.46|702.47|698.47|702.49|698.49|702.36|698.36|26
1618307060000|2021-04-13 09:44:20|702.48|698.48|702.06|698.06|702.48|698.48|702.06|698.06|26
1618307070000|2021-04-13 09:44:30|702.07|698.07|701.88|697.88|702.07|698.07|701.85|697.85|20
1618307080000|2021-04-13 09:44:40|701.85|697.85|701.69|697.69|701.87|697.87|701.61|697.61|19
1618307090000|2021-04-13 09:44:50|701.7|697.7|701.67|697.67|701.82|697.82|701.6|697.6|19
1618307100000|2021-04-13 09:45:00|701.66|697.66|702.11|698.11|702.11|698.11|701.61|697.61|28
1618307110000|2021-04-13 09:45:10|702.24|698.24|702.28|698.28|702.38|698.38|702.11|698.11|20
1618307120000|2021-04-13 09:45:20|702.41|698.41|702.13|698.13|702.41|698.41|702.11|698.11|15
1618307130000|2021-04-13 09:45:30|702.2|698.2|702.5|698.5|702.52|698.52|702.19|698.19|22
1618307140000|2021-04-13 09:45:40|702.61|698.61|703.04|699.04|703.08|699.08|702.58|698.58|24
1618307150000|2021-04-13 09:45:50|703.07|699.07|702.89|698.89|703.12|699.12|702.8|698.8|31
1618307160000|2021-04-13 09:46:00|702.93|698.93|703.25|699.25|703.28|699.28|702.93|698.93|28
1618307170000|2021-04-13 09:46:10|703.19|699.19|703.4|699.4|703.44|699.44|703.05|699.05|35
1618307180000|2021-04-13 09:46:20|703.39|699.39|703.12|699.12|703.41|699.41|703.05|699.05|27
1618307190000|2021-04-13 09:46:30|703.11|699.11|703.44|699.44|703.49|699.49|703.1|699.1|21
1618307200000|2021-04-13 09:46:40|703.43|699.43|704.04|700.04|704.1|700.1|703.43|699.43|30
1618307210000|2021-04-13 09:46:50|704.03|700.03|703.76|699.76|704.04|700.04|703.66|699.66|31
1618307220000|2021-04-13 09:47:00|703.77|699.77|703.71|699.71|703.77|699.77|703.48|699.48|33
1618307230000|2021-04-13 09:47:10|703.72|699.72|703.68|699.68|703.75|699.75|703.68|699.68|22
1618307240000|2021-04-13 09:47:20|703.59|699.59|703.54|699.54|703.62|699.62|703.51|699.51|23
1618307250000|2021-04-13 09:47:30|703.55|699.55|703.87|699.87|703.87|699.87|703.39|699.39|25
1618307260000|2021-04-13 09:47:40|703.92|699.92|704.16|700.16|704.16|700.16|703.88|699.88|23
1618307270000|2021-04-13 09:47:50|704.15|700.15|704.28|700.28|704.29|700.29|704.14|700.14|16
1618307280000|2021-04-13 09:48:00|704.27|700.27|704.65|700.65|704.65|700.65|704.1|700.1|27
1618307290000|2021-04-13 09:48:10|704.75|700.75|704.91|700.91|705.05|701.05|704.64|700.64|33
1618307300000|2021-04-13 09:48:20|704.95|700.95|704.98|700.98|705.15|701.15|704.91|700.91|31
1618307310000|2021-04-13 09:48:30|705|701|704.37|700.37|705.01|701.01|704.19|700.19|32
1618307320000|2021-04-13 09:48:40|704.41|700.41|705.08|701.08|705.08|701.08|704.41|700.41|31
1618307330000|2021-04-13 09:48:50|705.21|701.21|705.07|701.07|705.24|701.24|705.01|701.01|33
1618307340000|2021-04-13 09:49:00|705.1|701.1|704.85|700.85|705.17|701.17|704.8|700.8|35
1618307350000|2021-04-13 09:49:10|705.07|701.07|704.99|700.99|705.07|701.07|704.66|700.66|32
1618307360000|2021-04-13 09:49:20|704.98|700.98|705.01|701.01|705.05|701.05|704.57|700.57|34
1618307370000|2021-04-13 09:49:30|704.84|700.84|704.96|700.96|705.06|701.06|704.73|700.73|32
1618307380000|2021-04-13 09:49:40|704.73|700.73|704.89|700.89|704.89|700.89|704.61|700.61|34
1618307390000|2021-04-13 09:49:50|704.91|700.91|705.05|701.05|705.07|701.07|704.68|700.68|36
1618307400000|2021-04-13 09:50:00|704.98|700.98|705.08|701.08|705.18|701.18|704.91|700.91|30
1618307410000|2021-04-13 09:50:10|705.07|701.07|704.92|700.92|705.18|701.18|704.92|700.92|26
1618307420000|2021-04-13 09:50:20|704.93|700.93|705.18|701.18|705.19|701.19|704.93|700.93|23
1618307430000|2021-04-13 09:50:30|705.11|701.11|704.91|700.91|705.17|701.17|704.91|700.91|27
1618307440000|2021-04-13 09:50:40|705|701|704.8|700.8|705.14|701.14|704.76|700.76|33
1618307450000|2021-04-13 09:50:50|704.81|700.81|704.67|700.67|704.81|700.81|704.66|700.66|20
1618307460000|2021-04-13 09:51:00|704.66|700.66|704.69|700.69|704.69|700.69|704.41|700.41|17
1618307470000|2021-04-13 09:51:10|704.68|700.68|704.76|700.76|704.76|700.76|704.49|700.49|26
1618307480000|2021-04-13 09:51:20|704.83|700.83|705.57|701.57|705.57|701.57|704.83|700.83|18
1618307490000|2021-04-13 09:51:30|705.53|701.53|705.46|701.46|705.54|701.54|705.29|701.29|22
1618307500000|2021-04-13 09:51:40|705.47|701.47|707.21|703.21|707.21|703.21|705.47|701.47|23
1618307510000|2021-04-13 09:51:50|707.25|703.25|707.33|703.33|707.5|703.5|707.23|703.23|23
1618307520000|2021-04-13 09:52:00|707.31|703.31|707.53|703.53|707.54|703.54|706.85|702.85|34
1618307530000|2021-04-13 09:52:10|707.54|703.54|707.76|703.76|707.77|703.77|707.54|703.54|26
1618307540000|2021-04-13 09:52:20|707.8|703.8|708.99|704.99|708.99|704.99|707.61|703.61|31
1618307550000|2021-04-13 09:52:30|709.13|705.13|709.64|705.64|709.68|705.68|709.08|705.08|24
1618307560000|2021-04-13 09:52:40|709.75|705.75|710.75|706.75|710.98|706.98|709.71|705.71|26
1618307570000|2021-04-13 09:52:50|710.86|706.86|710.8|706.8|711.02|707.02|710.65|706.65|23
1618307580000|2021-04-13 09:53:00|710.79|706.79|710.29|706.29|710.79|706.79|709.89|705.89|26
1618307590000|2021-04-13 09:53:10|710.37|706.37|710.63|706.63|710.63|706.63|710.25|706.25|32
1618307600000|2021-04-13 09:53:20|710.64|706.64|710.6|706.6|710.98|706.98|710.41|706.41|37
1618307610000|2021-04-13 09:53:30|710.61|706.61|710.22|706.22|710.64|706.64|710.22|706.22|34
1618307620000|2021-04-13 09:53:40|710.2|706.2|710.32|706.32|710.43|706.43|710|706|36
1618307630000|2021-04-13 09:53:50|710.34|706.34|710.3|706.3|710.61|706.61|710.3|706.3|26
1618307640000|2021-04-13 09:54:00|710.26|706.26|710.1|706.1|710.44|706.44|710.03|706.03|27
1618307650000|2021-04-13 09:54:10|710.12|706.12|709.54|705.54|710.12|706.12|709.53|705.53|25
1618307660000|2021-04-13 09:54:20|709.56|705.56|709.66|705.66|709.89|705.89|709.56|705.56|36
1618307670000|2021-04-13 09:54:30|709.67|705.67|710.27|706.27|710.46|706.46|709.64|705.64|32
1618307680000|2021-04-13 09:54:40|710.17|706.17|709.31|705.31|710.17|706.17|709.31|705.31|35
1618307690000|2021-04-13 09:54:50|709.26|705.26|709.34|705.34|709.34|705.34|708.97|704.97|34
1618307700000|2021-04-13 09:55:00|709.33|705.33|708.98|704.98|709.59|705.59|708.98|704.98|37
1618307710000|2021-04-13 09:55:10|709|705|709.22|705.22|709.28|705.28|708.87|704.87|34
1618307720000|2021-04-13 09:55:20|709.32|705.32|708.63|704.63|709.36|705.36|708.63|704.63|27
1618307730000|2021-04-13 09:55:30|708.6|704.6|709.08|705.08|709.14|705.14|708.6|704.6|34
1618307740000|2021-04-13 09:55:40|709.14|705.14|708.41|704.41|709.19|705.19|708.41|704.41|35
1618307750000|2021-04-13 09:55:50|708.32|704.32|707.98|703.98|708.32|704.32|707.5|703.5|35
1618307760000|2021-04-13 09:56:00|707.99|703.99|707.77|703.77|707.99|703.99|707.69|703.69|32
1618307770000|2021-04-13 09:56:10|707.87|703.87|707.93|703.93|707.98|703.98|707.61|703.61|36
1618307780000|2021-04-13 09:56:20|707.91|703.91|707.82|703.82|708.15|704.15|707.74|703.74|28
1618307790000|2021-04-13 09:56:30|707.88|703.88|707.8|703.8|708.13|704.13|707.59|703.59|34
1618307800000|2021-04-13 09:56:40|707.64|703.64|707.3|703.3|707.93|703.93|707.3|703.3|35
1618307810000|2021-04-13 09:56:50|707.29|703.29|706.69|702.69|707.78|703.78|706.69|702.69|37
1618307820000|2021-04-13 09:57:00|706.85|702.85|706.59|702.59|707.12|703.12|706.52|702.52|35
1618307830000|2021-04-13 09:57:10|706.93|702.93|707.28|703.28|707.28|703.28|706.56|702.56|27
1618307840000|2021-04-13 09:57:20|706.91|702.91|707.1|703.1|707.28|703.28|706.91|702.91|30
1618307850000|2021-04-13 09:57:30|707.07|703.07|706.5|702.5|707.25|703.25|706.5|702.5|37
1618307860000|2021-04-13 09:57:40|706.67|702.67|706.45|702.45|706.75|702.75|706.3|702.3|39
1618307870000|2021-04-13 09:57:50|706.39|702.39|706.36|702.36|706.56|702.56|705.95|701.95|35
1618307880000|2021-04-13 09:58:00|706.34|702.34|707.14|703.14|707.26|703.26|706.27|702.27|37
1618307890000|2021-04-13 09:58:10|707.21|703.21|707.85|703.85|707.85|703.85|707.16|703.16|31
1618307900000|2021-04-13 09:58:20|707.8|703.8|708.04|704.04|708.04|704.04|707.34|703.34|26
1618307910000|2021-04-13 09:58:30|708.07|704.07|707.96|703.96|708.21|704.21|707.57|703.57|30
1618307920000|2021-04-13 09:58:40|707.94|703.94|707.86|703.86|708.09|704.09|707.79|703.79|30
1618307930000|2021-04-13 09:58:50|707.87|703.87|707.9|703.9|707.92|703.92|707.77|703.77|23
1618307940000|2021-04-13 09:59:00|707.89|703.89|708.1|704.1|708.1|704.1|707.78|703.78|21
1618307950000|2021-04-13 09:59:10|708.11|704.11|708.07|704.07|708.21|704.21|707.94|703.94|30
1618307960000|2021-04-13 09:59:20|708.06|704.06|707.95|703.95|708.21|704.21|707.46|703.46|34
1618307970000|2021-04-13 09:59:30|707.96|703.96|708.4|704.4|708.42|704.42|707.96|703.96|25
1618307980000|2021-04-13 09:59:40|708.37|704.37|708.48|704.48|708.55|704.55|708.37|704.37|22
1618307990000|2021-04-13 09:59:50|708.39|704.39|708.49|704.49|708.55|704.55|708.38|704.38|23
1618308000000|2021-04-13 10:00:00|708.47|704.47|709.17|705.17|709.17|705.17|708.47|704.47|32
1618308010000|2021-04-13 10:00:10|709.25|705.25|708.97|704.97|709.31|705.31|708.97|704.97|34
1618308020000|2021-04-13 10:00:20|708.98|704.98|708.33|704.33|708.98|704.98|708.22|704.22|32
1618308030000|2021-04-13 10:00:30|708.38|704.38|708.52|704.52|708.52|704.52|708.05|704.05|34
1618308040000|2021-04-13 10:00:40|708.53|704.53|708.82|704.82|708.88|704.88|708.41|704.41|28
1618308050000|2021-04-13 10:00:50|708.87|704.87|709.01|705.01|709.21|705.21|708.75|704.75|29
1618308060000|2021-04-13 10:01:00|709.02|705.02|709.26|705.26|709.44|705.44|709.02|705.02|28
1618308070000|2021-04-13 10:01:10|709.23|705.23|709.07|705.07|709.46|705.46|709.07|705.07|28
1618308080000|2021-04-13 10:01:20|709.15|705.15|708.95|704.95|709.16|705.16|708.93|704.93|30
1618308090000|2021-04-13 10:01:30|708.94|704.94|709.19|705.19|709.62|705.62|708.94|704.94|31
1618308100000|2021-04-13 10:01:40|709.2|705.2|709.33|705.33|709.57|705.57|709.14|705.14|20
1618308110000|2021-04-13 10:01:50|709.31|705.31|709.58|705.58|709.59|705.59|709.28|705.28|25
1618308120000|2021-04-13 10:02:00|709.57|705.57|709.99|705.99|710.06|706.06|709.2|705.2|27
1618308130000|2021-04-13 10:02:10|710.06|706.06|710.03|706.03|710.11|706.11|709.82|705.82|31
1618308140000|2021-04-13 10:02:20|710.02|706.02|710.02|706.02|710.07|706.07|709.78|705.78|31
1618308150000|2021-04-13 10:02:30|710|706|709.98|705.98|710.09|706.09|709.94|705.94|29
1618308160000|2021-04-13 10:02:40|709.96|705.96|709.79|705.79|710.04|706.04|709.76|705.76|29
1618308170000|2021-04-13 10:02:50|709.81|705.81|709.89|705.89|709.89|705.89|709.74|705.74|30
1618308180000|2021-04-13 10:03:00|709.91|705.91|710.02|706.02|710.04|706.04|709.88|705.88|22
1618308190000|2021-04-13 10:03:10|710.01|706.01|710.13|706.13|710.27|706.27|710.01|706.01|22
1618308200000|2021-04-13 10:03:20|710.12|706.12|710.34|706.34|710.34|706.34|710.12|706.12|27
1618308210000|2021-04-13 10:03:30|710.32|706.32|710.57|706.57|710.57|706.57|710.23|706.23|27
1618308220000|2021-04-13 10:03:40|710.59|706.59|710.64|706.64|710.66|706.66|710.35|706.35|28
1618308230000|2021-04-13 10:03:50|710.61|706.61|710.48|706.48|710.75|706.75|710.47|706.47|32
1618308240000|2021-04-13 10:04:00|710.49|706.49|710.25|706.25|710.63|706.63|710.2|706.2|34
1618308250000|2021-04-13 10:04:10|710.36|706.36|709.81|705.81|710.37|706.37|709.74|705.74|38
1618308260000|2021-04-13 10:04:20|709.8|705.8|709.63|705.63|709.8|705.8|709.54|705.54|29
1618308270000|2021-04-13 10:04:30|709.5|705.5|709.27|705.27|709.66|705.66|709.18|705.18|26
1618308280000|2021-04-13 10:04:40|709.3|705.3|708.99|704.99|709.33|705.33|708.9|704.9|25
1618308290000|2021-04-13 10:04:50|709|705|708.95|704.95|709.3|705.3|708.78|704.78|24
1618308300000|2021-04-13 10:05:00|708.96|704.96|709.08|705.08|709.08|705.08|708.94|704.94|27
1618308310000|2021-04-13 10:05:10|709.04|705.04|709.38|705.38|709.38|705.38|709|705|22
1618308320000|2021-04-13 10:05:20|709.39|705.39|709.44|705.44|709.49|705.49|709.39|705.39|14
1618308330000|2021-04-13 10:05:30|709.43|705.43|710.03|706.03|710.03|706.03|709.39|705.39|22
1618308340000|2021-04-13 10:05:40|710|706|710.03|706.03|710.09|706.09|709.8|705.8|34
1618308350000|2021-04-13 10:05:50|710.02|706.02|709.87|705.87|710.13|706.13|709.69|705.69|28
1618308360000|2021-04-13 10:06:00|709.82|705.82|709.8|705.8|709.93|705.93|709.54|705.54|34
1618308370000|2021-04-13 10:06:10|709.79|705.79|709.45|705.45|709.79|705.79|709.41|705.41|28
1618308380000|2021-04-13 10:06:20|709.43|705.43|708.8|704.8|709.43|705.43|708.72|704.72|24
1618308390000|2021-04-13 10:06:30|708.79|704.79|708.55|704.55|708.79|704.79|708.51|704.51|21
1618308400000|2021-04-13 10:06:40|708.53|704.53|708.16|704.16|708.75|704.75|708.16|704.16|31
1618308410000|2021-04-13 10:06:50|708.13|704.13|707.99|703.99|708.13|704.13|707.96|703.96|26
1618308420000|2021-04-13 10:07:00|707.98|703.98|708.1|704.1|708.18|704.18|707.98|703.98|24
1618308430000|2021-04-13 10:07:10|708.2|704.2|708.26|704.26|708.44|704.44|708.16|704.16|26
1618308440000|2021-04-13 10:07:20|708.25|704.25|707.94|703.94|708.25|704.25|707.91|703.91|19
1618308450000|2021-04-13 10:07:30|707.93|703.93|707.86|703.86|707.93|703.93|707.85|703.85|15
1618308460000|2021-04-13 10:07:40|707.87|703.87|707.47|703.47|707.93|703.93|707.47|703.47|25
1618308470000|2021-04-13 10:07:50|707.49|703.49|707.34|703.34|707.49|703.49|707.34|703.34|15
1618308480000|2021-04-13 10:08:00|707.33|703.33|707.3|703.3|707.33|703.33|707.3|703.3|12
1618308490000|2021-04-13 10:08:10|707.28|703.28|706.94|702.94|707.28|703.28|706.91|702.91|25
1618308500000|2021-04-13 10:08:20|706.92|702.92|706.91|702.91|706.99|702.99|706.9|702.9|26
1618308510000|2021-04-13 10:08:30|706.89|702.89|706.96|702.96|706.98|702.98|706.86|702.86|24
1618308520000|2021-04-13 10:08:40|706.91|702.91|706.86|702.86|706.94|702.94|706.82|702.82|17
1618308530000|2021-04-13 10:08:50|706.88|702.88|707.23|703.23|707.3|703.3|706.85|702.85|30
1618308540000|2021-04-13 10:09:00|707.24|703.24|707.07|703.07|707.27|703.27|706.85|702.85|30
1618308550000|2021-04-13 10:09:10|707.05|703.05|707.13|703.13|707.35|703.35|706.94|702.94|31
1618308560000|2021-04-13 10:09:20|707.12|703.12|707.21|703.21|707.4|703.4|707.11|703.11|32
1618308570000|2021-04-13 10:09:30|707.23|703.23|707.9|703.9|707.93|703.93|707.23|703.23|30
1618308580000|2021-04-13 10:09:40|707.91|703.91|707.98|703.98|708.24|704.24|707.91|703.91|23
1618308590000|2021-04-13 10:09:50|708.08|704.08|708.06|704.06|708.08|704.08|707.82|703.82|25
1618308600000|2021-04-13 10:10:00|708.12|704.12|708.04|704.04|708.22|704.22|707.94|703.94|25
1618308610000|2021-04-13 10:10:10|708.08|704.08|708.04|704.04|708.2|704.2|708.01|704.01|24
1618308620000|2021-04-13 10:10:20|708.03|704.03|707.91|703.91|708.03|704.03|707.86|703.86|25
1618308630000|2021-04-13 10:10:30|707.9|703.9|708.05|704.05|708.25|704.25|707.81|703.81|24
1618308640000|2021-04-13 10:10:40|708.13|704.13|707.88|703.88|708.18|704.18|707.84|703.84|26
1618308650000|2021-04-13 10:10:50|707.89|703.89|707.7|703.7|707.89|703.89|707.7|703.7|20
1618308660000|2021-04-13 10:11:00|707.69|703.69|707.91|703.91|707.95|703.95|707.68|703.68|23
1618308670000|2021-04-13 10:11:10|707.95|703.95|707.65|703.65|708.02|704.02|707.65|703.65|23
1618308680000|2021-04-13 10:11:20|707.56|703.56|707.63|703.63|707.8|703.8|707.56|703.56|19
1618308690000|2021-04-13 10:11:30|707.64|703.64|707.53|703.53|707.66|703.66|707.47|703.47|20
1618308700000|2021-04-13 10:11:40|707.48|703.48|707.61|703.61|707.74|703.74|707.48|703.48|21
1618308710000|2021-04-13 10:11:50|707.59|703.59|707.71|703.71|707.73|703.73|707.53|703.53|19
1618308720000|2021-04-13 10:12:00|707.72|703.72|707.61|703.61|707.72|703.72|707.58|703.58|12
1618308730000|2021-04-13 10:12:10|707.6|703.6|707.28|703.28|707.6|703.6|707.27|703.27|17
1618308740000|2021-04-13 10:12:20|707.36|703.36|707.37|703.37|707.41|703.41|707.29|703.29|16
1618308750000|2021-04-13 10:12:30|707.34|703.34|707.37|703.37|707.37|703.37|707.32|703.32|13
1618308760000|2021-04-13 10:12:40|707.36|703.36|707.42|703.42|707.55|703.55|707.36|703.36|14
1618308770000|2021-04-13 10:12:50|707.43|703.43|707.5|703.5|707.5|703.5|707.4|703.4|10
1618308780000|2021-04-13 10:13:00|707.47|703.47|707.82|703.82|707.82|703.82|707.47|703.47|8
1618308790000|2021-04-13 10:13:10|707.81|703.81|707.79|703.79|707.94|703.94|707.71|703.71|13
1618308800000|2021-04-13 10:13:20|707.78|703.78|708.3|704.3|708.3|704.3|707.78|703.78|7
1618308810000|2021-04-13 10:13:30|708.28|704.28|708.2|704.2|708.3|704.3|708.2|704.2|4
1618308820000|2021-04-13 10:13:40|708.19|704.19|708.04|704.04|708.21|704.21|707.9|703.9|14
1618308830000|2021-04-13 10:13:50|708.06|704.06|708.16|704.16|708.16|704.16|708.06|704.06|8
1618308840000|2021-04-13 10:14:00|708.18|704.18|707.78|703.78|708.24|704.24|707.78|703.78|26
1618308850000|2021-04-13 10:14:10|707.7|703.7|707.74|703.74|707.78|703.78|707.63|703.63|9
1618308860000|2021-04-13 10:14:20|707.71|703.71|708.15|704.15|708.15|704.15|707.71|703.71|21
1618308870000|2021-04-13 10:14:30|708.18|704.18|708.78|704.78|708.78|704.78|708.15|704.15|17
1618308880000|2021-04-13 10:14:40|708.74|704.74|708.95|704.95|708.95|704.95|708.74|704.74|5
1618308890000|2021-04-13 10:14:50|708.96|704.96|708.96|704.96|709.01|705.01|708.95|704.95|8
1618308900000|2021-04-13 10:15:00|709.05|705.05|708.96|704.96|709.14|705.14|708.96|704.96|11
1618308910000|2021-04-13 10:15:10|709.16|705.16|709.28|705.28|709.28|705.28|709.16|705.16|3
1618308920000|2021-04-13 10:15:20|709.31|705.31|709.25|705.25|709.31|705.31|709.25|705.25|4
1618308930000|2021-04-13 10:15:30|709.34|705.34|709.69|705.69|709.71|705.71|709.25|705.25|13
1618308940000|2021-04-13 10:15:40|709.62|705.62|709.77|705.77|709.88|705.88|709.62|705.62|13
1618308950000|2021-04-13 10:15:50|709.94|705.94|710.13|706.13|710.13|706.13|709.82|705.82|9
1618308960000|2021-04-13 10:16:00|710.11|706.11|710.28|706.28|710.32|706.32|710.11|706.11|14
1618308970000|2021-04-13 10:16:10|710.21|706.21|710.43|706.43|710.43|706.43|709.95|705.95|12
1618308980000|2021-04-13 10:16:20|709.95|705.95|711.25|707.25|711.25|707.25|709.95|705.95|15
1618308990000|2021-04-13 10:16:30|711.28|707.28|711.45|707.45|711.51|707.51|711.28|707.28|9
1618309000000|2021-04-13 10:16:40|711.5|707.5|711.79|707.79|711.82|707.82|711.3|707.3|8
1618309010000|2021-04-13 10:16:50|711.82|707.82|711.68|707.68|712.02|708.02|711.66|707.66|15
1618309020000|2021-04-13 10:17:00|711.69|707.69|711.97|707.97|712.05|708.05|711.69|707.69|14
1618309030000|2021-04-13 10:17:10|712.09|708.09|712.3|708.3|712.3|708.3|711.89|707.89|6
1618309040000|2021-04-13 10:17:20|712.84|708.84|712.75|708.75|712.84|708.84|712.75|708.75|5
1618309050000|2021-04-13 10:17:30|712.84|708.84|712.21|708.21|712.85|708.85|712.21|708.21|28
1618309060000|2021-04-13 10:17:40|712.2|708.2|711.93|707.93|712.2|708.2|711.93|707.93|15
1618309070000|2021-04-13 10:17:50|711.94|707.94|711.14|707.14|711.95|707.95|711.13|707.13|21
1618309080000|2021-04-13 10:18:00|711.13|707.13|711.27|707.27|711.42|707.42|711.13|707.13|23
1618309090000|2021-04-13 10:18:10|711.26|707.26|710.5|706.5|711.28|707.28|710.47|706.47|24
1618309100000|2021-04-13 10:18:20|710.53|706.53|710.96|706.96|710.96|706.96|710.53|706.53|24
1618309110000|2021-04-13 10:18:30|710.93|706.93|710.86|706.86|710.93|706.93|710.75|706.75|17
1618309120000|2021-04-13 10:18:40|710.89|706.89|711.25|707.25|711.25|707.25|710.63|706.63|23
1618309130000|2021-04-13 10:18:50|711.22|707.22|711.23|707.23|711.43|707.43|711.01|707.01|27
1618309140000|2021-04-13 10:19:00|711.22|707.22|711.48|707.48|711.6|707.6|711.22|707.22|25
1618309150000|2021-04-13 10:19:10|711.58|707.58|711.45|707.45|711.58|707.58|711.21|707.21|26
1618309160000|2021-04-13 10:19:20|711.49|707.49|711.68|707.68|711.68|707.68|711.47|707.47|34
1618309170000|2021-04-13 10:19:30|711.56|707.56|711.97|707.97|712.47|708.47|711.49|707.49|35
1618309180000|2021-04-13 10:19:40|712|708|711.51|707.51|712.47|708.47|711.14|707.14|29
1618309190000|2021-04-13 10:19:50|712.56|708.56|712.68|708.68|712.91|708.91|711.89|707.89|28
1618309200000|2021-04-13 10:20:00|712.23|708.23|712.3|708.3|712.94|708.94|711.79|707.79|22
1618309210000|2021-04-13 10:20:10|711.85|707.85|712.47|708.47|713.31|709.31|711.85|707.85|33
1618309220000|2021-04-13 10:20:20|712.27|708.27|711.54|707.54|712.36|708.36|711.47|707.47|34
1618309230000|2021-04-13 10:20:30|711.34|707.34|711.51|707.51|711.59|707.59|711.25|707.25|28
1618309240000|2021-04-13 10:20:40|711.49|707.49|712.06|708.06|712.07|708.07|711.37|707.37|29
1618309250000|2021-04-13 10:20:50|711.99|707.99|711.3|707.3|711.99|707.99|711.24|707.24|31
1618309260000|2021-04-13 10:21:00|711.34|707.34|711.28|707.28|711.68|707.68|711.28|707.28|34
1618309270000|2021-04-13 10:21:10|711.3|707.3|711.66|707.66|711.98|707.98|711.3|707.3|25
1618309280000|2021-04-13 10:21:20|712.04|708.04|712.08|708.08|712.34|708.34|711.41|707.41|29
1618309290000|2021-04-13 10:21:30|712.11|708.11|711.58|707.58|712.12|708.12|711.55|707.55|21
1618309300000|2021-04-13 10:21:40|711.59|707.59|711.4|707.4|711.81|707.81|711.3|707.3|33
1618309310000|2021-04-13 10:21:50|711.38|707.38|709.93|705.93|711.41|707.41|709.91|705.91|34
1618309320000|2021-04-13 10:22:00|709.92|705.92|709.06|705.06|709.92|705.92|708.95|704.95|28
1618309330000|2021-04-13 10:22:10|709.05|705.05|708.81|704.81|709.09|705.09|708.65|704.65|34
1618309340000|2021-04-13 10:22:20|708.84|704.84|708.67|704.67|708.84|704.84|708.53|704.53|29
1618309350000|2021-04-13 10:22:30|708.66|704.66|708.54|704.54|708.85|704.85|708.17|704.17|33
1618309360000|2021-04-13 10:22:40|708.56|704.56|708.81|704.81|708.87|704.87|708.52|704.52|36
1618309370000|2021-04-13 10:22:50|708.87|704.87|708.72|704.72|708.94|704.94|708.68|704.68|29
1618309380000|2021-04-13 10:23:00|708.73|704.73|709|705|709.01|705.01|708.35|704.35|27
1618309390000|2021-04-13 10:23:10|709.02|705.02|709.02|705.02|709.12|705.12|708.86|704.86|27
1618309400000|2021-04-13 10:23:20|709.03|705.03|709.13|705.13|709.13|705.13|708.67|704.67|31
1618309410000|2021-04-13 10:23:30|709.14|705.14|709.69|705.69|709.69|705.69|709.12|705.12|27
1618309420000|2021-04-13 10:23:40|709.39|705.39|709.5|705.5|709.59|705.59|709.04|705.04|27
1618309430000|2021-04-13 10:23:50|709.51|705.51|709.61|705.61|709.66|705.66|709.26|705.26|30
1618309440000|2021-04-13 10:24:00|709.56|705.56|709.96|705.96|709.98|705.98|709.34|705.34|22
1618309450000|2021-04-13 10:24:10|709.95|705.95|709.13|705.13|709.95|705.95|709.1|705.1|21
1618309460000|2021-04-13 10:24:20|709.15|705.15|709.22|705.22|709.56|705.56|709.15|705.15|24
1618309470000|2021-04-13 10:24:30|709.23|705.23|709.02|705.02|709.39|705.39|708.9|704.9|28
1618309480000|2021-04-13 10:24:40|709.03|705.03|709.05|705.05|709.33|705.33|709.03|705.03|21
1618309490000|2021-04-13 10:24:50|709.08|705.08|709.17|705.17|709.24|705.24|708.99|704.99|20
1618309500000|2021-04-13 10:25:00|709.19|705.19|708.86|704.86|709.19|705.19|708.73|704.73|22
1618309510000|2021-04-13 10:25:10|708.89|704.89|708.22|704.22|708.9|704.9|708.22|704.22|28
1618309520000|2021-04-13 10:25:20|708.08|704.08|707.62|703.62|708.08|704.08|707.53|703.53|27
1618309530000|2021-04-13 10:25:30|707.61|703.61|707.41|703.41|707.63|703.63|707.21|703.21|33
1618309540000|2021-04-13 10:25:40|707.26|703.26|707.52|703.52|707.52|703.52|706.93|702.93|23
1618309550000|2021-04-13 10:25:50|707.53|703.53|707.64|703.64|707.66|703.66|707.16|703.16|23
1618309560000|2021-04-13 10:26:00|707.66|703.66|707.68|703.68|707.84|703.84|707.61|703.61|16
1618309570000|2021-04-13 10:26:10|707.67|703.67|708.27|704.27|708.27|704.27|707.67|703.67|21
1618309580000|2021-04-13 10:26:20|708.18|704.18|708.38|704.38|708.43|704.43|708.18|704.18|10
1618309590000|2021-04-13 10:26:30|708.84|704.84|708.73|704.73|708.87|704.87|708.3|704.3|11
1618309600000|2021-04-13 10:26:40|708.75|704.75|708.8|704.8|708.83|704.83|708.75|704.75|13
1618309610000|2021-04-13 10:26:50|708.81|704.81|708.83|704.83|708.83|704.83|708.78|704.78|12
1618309620000|2021-04-13 10:27:00|708.84|704.84|708.87|704.87|709.04|705.04|708.5|704.5|18
1618309630000|2021-04-13 10:27:10|708.88|704.88|708.62|704.62|708.92|704.92|708.59|704.59|16
1618309640000|2021-04-13 10:27:20|708.61|704.61|707.85|703.85|708.61|704.61|707.85|703.85|20
1618309650000|2021-04-13 10:27:30|707.74|703.74|706.68|702.68|707.75|703.75|706.68|702.68|23
1618309660000|2021-04-13 10:27:40|706.66|702.66|705.36|701.36|706.66|702.66|705.36|701.36|21
1618309670000|2021-04-13 10:27:50|705.35|701.35|705.15|701.15|705.42|701.42|704.7|700.7|31
1618309680000|2021-04-13 10:28:00|705.41|701.41|706.37|702.37|706.41|702.41|705.41|701.41|26
1618309690000|2021-04-13 10:28:10|706.28|702.28|706.56|702.56|706.56|702.56|705.89|701.89|23
1618309700000|2021-04-13 10:28:20|706.59|702.59|706.53|702.53|706.65|702.65|706.19|702.19|29
1618309710000|2021-04-13 10:28:30|706.63|702.63|706.52|702.52|706.63|702.63|706.46|702.46|22
1618309720000|2021-04-13 10:28:40|706.51|702.51|706.45|702.45|706.52|702.52|706.41|702.41|16
1618309730000|2021-04-13 10:28:50|706.48|702.48|706.53|702.53|706.67|702.67|706.38|702.38|24
1618309740000|2021-04-13 10:29:00|706.54|702.54|706.74|702.74|706.82|702.82|706.54|702.54|14
1618309750000|2021-04-13 10:29:10|706.75|702.75|706.54|702.54|706.85|702.85|706.53|702.53|21
1618309760000|2021-04-13 10:29:20|706.39|702.39|706.84|702.84|706.95|702.95|706.39|702.39|23
1618309770000|2021-04-13 10:29:30|706.78|702.78|707.22|703.22|707.22|703.22|706.72|702.72|24
1618309780000|2021-04-13 10:29:40|707.24|703.24|707.18|703.18|707.29|703.29|706.98|702.98|17
1618309790000|2021-04-13 10:29:50|707.07|703.07|706.9|702.9|707.07|703.07|706.78|702.78|15
1618309800000|2021-04-13 10:30:00|706.91|702.91|706.92|702.92|706.96|702.96|706.85|702.85|18
1618309810000|2021-04-13 10:30:10|706.91|702.91|707.06|703.06|707.14|703.14|706.82|702.82|19
1618309820000|2021-04-13 10:30:20|706.97|702.97|707.06|703.06|707.06|703.06|706.9|702.9|9
1618309830000|2021-04-13 10:30:30|706.72|702.72|706.96|702.96|706.97|702.97|706.69|702.69|12
1618309840000|2021-04-13 10:30:40|706.94|702.94|706.2|702.2|706.96|702.96|706.2|702.2|22
1618309850000|2021-04-13 10:30:50|706.19|702.19|706.01|702.01|706.2|702.2|705.99|701.99|17
1618309860000|2021-04-13 10:31:00|706|702|706.56|702.56|706.56|702.56|706|702|30
1618309870000|2021-04-13 10:31:10|706.58|702.58|706.73|702.73|706.73|702.73|706.32|702.32|23
1618309880000|2021-04-13 10:31:20|706.74|702.74|706.4|702.4|706.78|702.78|706.34|702.34|26
1618309890000|2021-04-13 10:31:30|706.42|702.42|706.54|702.54|706.71|702.71|706.42|702.42|23
1618309900000|2021-04-13 10:31:40|706.53|702.53|706.47|702.47|706.54|702.54|706.37|702.37|27
1618309910000|2021-04-13 10:31:50|706.48|702.48|706.69|702.69|706.76|702.76|706.43|702.43|13
1618309920000|2021-04-13 10:32:00|706.63|702.63|706.91|702.91|706.92|702.92|706.63|702.63|27
1618309930000|2021-04-13 10:32:10|706.88|702.88|706.96|702.96|706.97|702.97|706.56|702.56|24
1618309940000|2021-04-13 10:32:20|706.94|702.94|706.67|702.67|706.99|702.99|706.62|702.62|20
1618309950000|2021-04-13 10:32:30|706.66|702.66|706.57|702.57|706.7|702.7|706.54|702.54|25
1618309960000|2021-04-13 10:32:40|706.58|702.58|706.39|702.39|706.65|702.65|705.87|701.87|27
1618309970000|2021-04-13 10:32:50|706.45|702.45|706.65|702.65|706.65|702.65|706.34|702.34|25
1618309980000|2021-04-13 10:33:00|706.64|702.64|706.72|702.72|706.8|702.8|706.64|702.64|26
1618309990000|2021-04-13 10:33:10|706.78|702.78|706.62|702.62|706.78|702.78|706.51|702.51|28
1618310000000|2021-04-13 10:33:20|706.6|702.6|706.26|702.26|706.6|702.6|706.21|702.21|22
1618310010000|2021-04-13 10:33:30|706.28|702.28|705.94|701.94|706.28|702.28|705.94|701.94|28
1618310020000|2021-04-13 10:33:40|705.93|701.93|705.93|701.93|706.04|702.04|705.78|701.78|31
1618310030000|2021-04-13 10:33:50|705.94|701.94|706.17|702.17|706.21|702.21|705.94|701.94|30
1618310040000|2021-04-13 10:34:00|706.14|702.14|706.3|702.3|706.37|702.37|706.14|702.14|23
1618310050000|2021-04-13 10:34:10|706.29|702.29|706.12|702.12|706.29|702.29|706.09|702.09|18
1618310060000|2021-04-13 10:34:20|706.14|702.14|706.18|702.18|706.2|702.2|706.13|702.13|18
1618310070000|2021-04-13 10:34:30|706.2|702.2|706.29|702.29|706.29|702.29|706.18|702.18|20
1618310080000|2021-04-13 10:34:40|706.26|702.26|706.08|702.08|706.28|702.28|706.06|702.06|26
1618310090000|2021-04-13 10:34:50|706.09|702.09|705.84|701.84|706.13|702.13|705.8|701.8|36
1618310100000|2021-04-13 10:35:00|705.86|701.86|706.31|702.31|706.36|702.36|705.83|701.83|28
1618310110000|2021-04-13 10:35:10|706.29|702.29|706.47|702.47|706.48|702.48|706.27|702.27|25
1618310120000|2021-04-13 10:35:20|706.48|702.48|706.36|702.36|706.54|702.54|706.26|702.26|24
1618310130000|2021-04-13 10:35:30|706.46|702.46|706.44|702.44|706.55|702.55|706.36|702.36|25
1618310140000|2021-04-13 10:35:40|706.28|702.28|705.77|701.77|706.31|702.31|705.77|701.77|31
1618310150000|2021-04-13 10:35:50|705.81|701.81|705.69|701.69|705.81|701.81|705.65|701.65|19
1618310160000|2021-04-13 10:36:00|705.6|701.6|705.66|701.66|705.86|701.86|705.6|701.6|21
1618310170000|2021-04-13 10:36:10|705.59|701.59|705.57|701.57|705.74|701.74|705.54|701.54|27
1618310180000|2021-04-13 10:36:20|705.48|701.48|705.45|701.45|705.56|701.56|705.4|701.4|29
1618310190000|2021-04-13 10:36:30|705.44|701.44|705.45|701.45|705.48|701.48|705.31|701.31|22
1618310200000|2021-04-13 10:36:40|705.41|701.41|705.62|701.62|705.63|701.63|705.41|701.41|31
1618310210000|2021-04-13 10:36:50|705.59|701.59|705.64|701.64|705.7|701.7|705.54|701.54|28
1618310220000|2021-04-13 10:37:00|705.66|701.66|705.32|701.32|705.67|701.67|705.31|701.31|23
1618310230000|2021-04-13 10:37:10|705.31|701.31|705.26|701.26|705.31|701.31|705.15|701.15|22
1618310240000|2021-04-13 10:37:20|705.25|701.25|705.07|701.07|705.26|701.26|705.07|701.07|26
1618310250000|2021-04-13 10:37:30|705.08|701.08|705.03|701.03|705.18|701.18|704.92|700.92|31
1618310260000|2021-04-13 10:37:40|705.02|701.02|705.12|701.12|705.28|701.28|704.97|700.97|30
1618310270000|2021-04-13 10:37:50|705.13|701.13|705.04|701.04|705.13|701.13|704.98|700.98|27
1618310280000|2021-04-13 10:38:00|705.02|701.02|705.43|701.43|705.48|701.48|705.02|701.02|30
1618310290000|2021-04-13 10:38:10|705.48|701.48|705.29|701.29|705.48|701.48|705.21|701.21|27
1618310300000|2021-04-13 10:38:20|705.3|701.3|705.54|701.54|705.66|701.66|705.29|701.29|20
1618310310000|2021-04-13 10:38:30|705.52|701.52|705.6|701.6|705.63|701.63|705.49|701.49|30
1618310320000|2021-04-13 10:38:40|705.53|701.53|705.53|701.53|705.56|701.56|705.38|701.38|25
1618310330000|2021-04-13 10:38:50|705.49|701.49|705.31|701.31|705.64|701.64|705.3|701.3|23
1618310340000|2021-04-13 10:39:00|705.34|701.34|705.41|701.41|705.46|701.46|705.22|701.22|30
1618310350000|2021-04-13 10:39:10|705.26|701.26|705.28|701.28|705.36|701.36|705.1|701.1|31
1618310360000|2021-04-13 10:39:20|705.33|701.33|705.42|701.42|705.42|701.42|705.24|701.24|27
1618310370000|2021-04-13 10:39:30|705.41|701.41|705.67|701.67|705.71|701.71|705.38|701.38|30
1618310380000|2021-04-13 10:39:40|705.79|701.79|705.92|701.92|706.05|702.05|705.79|701.79|21
1618310390000|2021-04-13 10:39:50|705.91|701.91|705.99|701.99|706|702|705.91|701.91|24
1618310400000|2021-04-13 10:40:00|706.01|702.01|706.15|702.15|706.15|702.15|705.95|701.95|21
1618310410000|2021-04-13 10:40:10|706.18|702.18|706.36|702.36|706.36|702.36|706.14|702.14|19
1618310420000|2021-04-13 10:40:20|706.37|702.37|706.15|702.15|706.37|702.37|706.15|702.15|19
1618310430000|2021-04-13 10:40:30|706.16|702.16|706.13|702.13|706.16|702.16|706.11|702.11|25
1618310440000|2021-04-13 10:40:40|706.14|702.14|706.2|702.2|706.2|702.2|706.12|702.12|24
1618310450000|2021-04-13 10:40:50|706.19|702.19|706.34|702.34|706.41|702.41|706.17|702.17|17
1618310460000|2021-04-13 10:41:00|706.25|702.25|706.43|702.43|706.44|702.44|706.25|702.25|18
1618310470000|2021-04-13 10:41:10|706.44|702.44|706.66|702.66|706.71|702.71|706.44|702.44|16
1618310480000|2021-04-13 10:41:20|706.68|702.68|706.65|702.65|706.71|702.71|706.65|702.65|8
1618310490000|2021-04-13 10:41:30|706.66|702.66|706.65|702.65|706.68|702.68|706.63|702.63|19
1618310500000|2021-04-13 10:41:40|706.64|702.64|706.57|702.57|706.67|702.67|706.31|702.31|22
1618310510000|2021-04-13 10:41:50|706.55|702.55|706.78|702.78|706.83|702.83|706.53|702.53|18
1618310520000|2021-04-13 10:42:00|706.76|702.76|706.64|702.64|706.76|702.76|706.62|702.62|7
1618310530000|2021-04-13 10:42:10|706.59|702.59|706.58|702.58|706.68|702.68|706.56|702.56|12
1618310540000|2021-04-13 10:42:20|706.59|702.59|706.61|702.61|706.62|702.62|706.57|702.57|14
1618310550000|2021-04-13 10:42:30|706.62|702.62|706.89|702.89|706.89|702.89|706.62|702.62|17
1618310560000|2021-04-13 10:42:40|706.9|702.9|706.97|702.97|706.98|702.98|706.87|702.87|19
1618310570000|2021-04-13 10:42:50|706.96|702.96|707.41|703.41|707.41|703.41|706.95|702.95|15
1618310580000|2021-04-13 10:43:00|707.43|703.43|707.52|703.52|707.6|703.6|707.37|703.37|17
1618310590000|2021-04-13 10:43:10|707.53|703.53|707.56|703.56|707.57|703.57|707.53|703.53|13
1618310600000|2021-04-13 10:43:20|707.54|703.54|707.77|703.77|707.77|703.77|707.54|703.54|19
1618310610000|2021-04-13 10:43:30|707.76|703.76|707.8|703.8|707.8|703.8|707.75|703.75|9
1618310620000|2021-04-13 10:43:40|707.78|703.78|707.6|703.6|707.78|703.78|707.59|703.59|28
1618310630000|2021-04-13 10:43:50|707.61|703.61|707.33|703.33|707.64|703.64|707.32|703.32|17
1618310640000|2021-04-13 10:44:00|707.31|703.31|706.91|702.91|707.34|703.34|706.91|702.91|20
1618310650000|2021-04-13 10:44:10|706.96|702.96|707.16|703.16|707.17|703.17|706.91|702.91|36
1618310660000|2021-04-13 10:44:20|707.2|703.2|707.07|703.07|707.22|703.22|707.04|703.04|20
1618310670000|2021-04-13 10:44:30|707.08|703.08|707.03|703.03|707.1|703.1|707.02|703.02|24
1618310680000|2021-04-13 10:44:40|707.05|703.05|707.23|703.23|707.42|703.42|707.04|703.04|27
1618310690000|2021-04-13 10:44:50|707.21|703.21|707.21|703.21|707.23|703.23|707.08|703.08|31
1618310700000|2021-04-13 10:45:00|707.22|703.22|707.04|703.04|707.22|703.22|707.03|703.03|16
1618310710000|2021-04-13 10:45:10|707.05|703.05|707.26|703.26|707.39|703.39|707.04|703.04|18
1618310720000|2021-04-13 10:45:20|707.27|703.27|707.34|703.34|707.36|703.36|707.21|703.21|19
1618310730000|2021-04-13 10:45:30|707.31|703.31|707.57|703.57|707.58|703.58|707.27|703.27|23
1618310740000|2021-04-13 10:45:40|707.58|703.58|707.74|703.74|707.74|703.74|707.54|703.54|18
1618310750000|2021-04-13 10:45:50|707.75|703.75|707.55|703.55|707.82|703.82|707.55|703.55|20
1618310760000|2021-04-13 10:46:00|707.51|703.51|707.61|703.61|707.65|703.65|707.38|703.38|29
1618310770000|2021-04-13 10:46:10|707.58|703.58|707.64|703.64|707.67|703.67|707.58|703.58|20
1618310780000|2021-04-13 10:46:20|707.65|703.65|707.69|703.69|707.71|703.71|707.65|703.65|15
1618310790000|2021-04-13 10:46:30|707.71|703.71|707.59|703.59|707.72|703.72|707.56|703.56|21
1618310800000|2021-04-13 10:46:40|707.61|703.61|707.49|703.49|707.62|703.62|707.46|703.46|15
1618310810000|2021-04-13 10:46:50|707.48|703.48|707.38|703.38|707.48|703.48|707.38|703.38|9
1618310820000|2021-04-13 10:47:00|707.39|703.39|707.91|703.91|707.92|703.92|707.38|703.38|17
1618310830000|2021-04-13 10:47:10|707.95|703.95|708.14|704.14|708.22|704.22|707.95|703.95|17
1618310840000|2021-04-13 10:47:20|708.17|704.17|708.88|704.88|708.88|704.88|708.09|704.09|18
1618310850000|2021-04-13 10:47:30|708.86|704.86|708.73|704.73|708.94|704.94|708.73|704.73|19
1618310860000|2021-04-13 10:47:40|708.77|704.77|709.12|705.12|709.14|705.14|708.72|704.72|26
1618310870000|2021-04-13 10:47:50|709.1|705.1|709.11|705.11|709.15|705.15|709.08|705.08|20
1618310880000|2021-04-13 10:48:00|709.08|705.08|709.14|705.14|709.14|705.14|708.88|704.88|22
1618310890000|2021-04-13 10:48:10|709.17|705.17|709.56|705.56|709.71|705.71|709.14|705.14|20
1618310900000|2021-04-13 10:48:20|709.55|705.55|709.69|705.69|709.74|705.74|709.46|705.46|13
1618310910000|2021-04-13 10:48:30|709.7|705.7|709.97|705.97|710.11|706.11|709.66|705.66|22
1618310920000|2021-04-13 10:48:40|709.98|705.98|710.01|706.01|710.01|706.01|709.97|705.97|10
1618310930000|2021-04-13 10:48:50|709.91|705.91|710.27|706.27|710.31|706.31|709.51|705.51|21
1618310940000|2021-04-13 10:49:00|710.16|706.16|710.4|706.4|710.4|706.4|709.99|705.99|33
1618310950000|2021-04-13 10:49:10|710.43|706.43|710.15|706.15|710.5|706.5|710.15|706.15|25
1618310960000|2021-04-13 10:49:20|710.16|706.16|710.15|706.15|710.18|706.18|710.01|706.01|33
1618310970000|2021-04-13 10:49:30|710.14|706.14|710.36|706.36|710.64|706.64|710|706|26
1618310980000|2021-04-13 10:49:40|710.25|706.25|710.03|706.03|710.25|706.25|709.91|705.91|28
1618310990000|2021-04-13 10:49:50|710.04|706.04|709.99|705.99|710.26|706.26|709.99|705.99|12
1618311000000|2021-04-13 10:50:00|709.93|705.93|709.53|705.53|709.93|705.93|709.53|705.53|21
1618311010000|2021-04-13 10:50:10|709.31|705.31|709.72|705.72|709.83|705.83|709.31|705.31|32
1618311020000|2021-04-13 10:50:20|709.56|705.56|709.6|705.6|709.72|705.72|709.5|705.5|31
1618311030000|2021-04-13 10:50:30|709.57|705.57|709.52|705.52|709.68|705.68|709.48|705.48|31
1618311040000|2021-04-13 10:50:40|709.53|705.53|708.93|704.93|709.53|705.53|708.93|704.93|24
1618311050000|2021-04-13 10:50:50|708.94|704.94|709.35|705.35|709.36|705.36|708.93|704.93|30
1618311060000|2021-04-13 10:51:00|709.22|705.22|709.49|705.49|709.49|705.49|709.19|705.19|21
1618311070000|2021-04-13 10:51:10|709.46|705.46|710.07|706.07|710.07|706.07|709.4|705.4|26
1618311080000|2021-04-13 10:51:20|710.1|706.1|709.48|705.48|710.15|706.15|709.48|705.48|28
1618311090000|2021-04-13 10:51:30|709.51|705.51|709.68|705.68|709.75|705.75|709.42|705.42|25
1618311100000|2021-04-13 10:51:40|709.67|705.67|709.36|705.36|709.67|705.67|709.35|705.35|19
1618311110000|2021-04-13 10:51:50|709.35|705.35|709.1|705.1|709.4|705.4|709.05|705.05|15
1618311120000|2021-04-13 10:52:00|709.05|705.05|709.15|705.15|709.2|705.2|709.04|705.04|18
1618311130000|2021-04-13 10:52:10|709.14|705.14|709.17|705.17|709.21|705.21|709.1|705.1|15
1618311140000|2021-04-13 10:52:20|709.19|705.19|708.72|704.72|709.25|705.25|708.72|704.72|22
1618311150000|2021-04-13 10:52:30|708.74|704.74|708.73|704.73|708.85|704.85|708.72|704.72|25
1618311160000|2021-04-13 10:52:40|708.74|704.74|708.53|704.53|708.83|704.83|708.53|704.53|30
1618311170000|2021-04-13 10:52:50|708.5|704.5|708.48|704.48|708.59|704.59|708.48|704.48|21
1618311180000|2021-04-13 10:53:00|708.47|704.47|708.52|704.52|708.54|704.54|708.47|704.47|23
1618311190000|2021-04-13 10:53:10|708.51|704.51|708.41|704.41|708.54|704.54|708.39|704.39|21
1618311200000|2021-04-13 10:53:20|708.44|704.44|708.3|704.3|708.66|704.66|708.3|704.3|25
1618311210000|2021-04-13 10:53:30|708.33|704.33|708.33|704.33|708.34|704.34|708.31|704.31|16
1618311220000|2021-04-13 10:53:40|708.34|704.34|708.37|704.37|708.39|704.39|708.31|704.31|29
1618311230000|2021-04-13 10:53:50|708.38|704.38|708.28|704.28|708.44|704.44|708.22|704.22|26
1618311240000|2021-04-13 10:54:00|708.36|704.36|708.32|704.32|708.38|704.38|708.32|704.32|25
1618311250000|2021-04-13 10:54:10|708.29|704.29|708.27|704.27|708.33|704.33|708.26|704.26|21
1618311260000|2021-04-13 10:54:20|708.29|704.29|708.11|704.11|708.29|704.29|708.11|704.11|16
1618311270000|2021-04-13 10:54:30|708.12|704.12|707.77|703.77|708.14|704.14|707.77|703.77|19
1618311280000|2021-04-13 10:54:40|707.76|703.76|707.7|703.7|707.77|703.77|707.62|703.62|23
1618311290000|2021-04-13 10:54:50|707.69|703.69|707.47|703.47|707.89|703.89|707.47|703.47|23
1618311300000|2021-04-13 10:55:00|707.58|703.58|707.74|703.74|707.75|703.75|707.47|703.47|27
1618311310000|2021-04-13 10:55:10|707.81|703.81|708.11|704.11|708.11|704.11|707.71|703.71|27
1618311320000|2021-04-13 10:55:20|708.1|704.1|708.85|704.85|708.85|704.85|708.09|704.09|21
1618311330000|2021-04-13 10:55:30|708.88|704.88|709.25|705.25|709.25|705.25|708.88|704.88|16
1618311340000|2021-04-13 10:55:40|709.29|705.29|709.88|705.88|709.88|705.88|709.29|705.29|24
1618311350000|2021-04-13 10:55:50|709.87|705.87|710.26|706.26|710.26|706.26|709.87|705.87|28
1618311360000|2021-04-13 10:56:00|710.24|706.24|710.16|706.16|710.24|706.24|709.95|705.95|26
1618311370000|2021-04-13 10:56:10|710.15|706.15|710.3|706.3|710.4|706.4|710.14|706.14|28
1618311380000|2021-04-13 10:56:20|710.31|706.31|710.51|706.51|710.52|706.52|710.31|706.31|17
1618311390000|2021-04-13 10:56:30|710.52|706.52|711.62|707.62|712.11|708.11|710.5|706.5|24
1618311400000|2021-04-13 10:56:40|711.58|707.58|711.31|707.31|711.74|707.74|711.22|707.22|23
1618311410000|2021-04-13 10:56:50|711.32|707.32|712.69|708.69|712.71|708.71|711.21|707.21|26
1618311420000|2021-04-13 10:57:00|712.7|708.7|712.78|708.78|712.94|708.94|712.7|708.7|22
1618311430000|2021-04-13 10:57:10|712.77|708.77|712.59|708.59|712.77|708.77|712.46|708.46|19
1618311440000|2021-04-13 10:57:20|712.6|708.6|712.73|708.73|712.95|708.95|712.56|708.56|30
1618311450000|2021-04-13 10:57:30|712.74|708.74|712.28|708.28|712.78|708.78|712.28|708.28|28
1618311460000|2021-04-13 10:57:40|712.27|708.27|712.75|708.75|712.85|708.85|712.07|708.07|25
1618311470000|2021-04-13 10:57:50|712.76|708.76|713.12|709.12|713.26|709.26|712.76|708.76|22
1618311480000|2021-04-13 10:58:00|713.11|709.11|713.53|709.53|713.57|709.57|712.96|708.96|30
1618311490000|2021-04-13 10:58:10|713.62|709.62|713.62|709.62|713.69|709.69|713.38|709.38|31
1618311500000|2021-04-13 10:58:20|713.54|709.54|713.8|709.8|713.83|709.83|713.54|709.54|28
1618311510000|2021-04-13 10:58:30|713.71|709.71|713.22|709.22|713.74|709.74|713.16|709.16|26
1618311520000|2021-04-13 10:58:40|713.19|709.19|713.38|709.38|713.48|709.48|713.18|709.18|27
1618311530000|2021-04-13 10:58:50|713.37|709.37|712.99|708.99|713.37|709.37|712.96|708.96|23
1618311540000|2021-04-13 10:59:00|712.98|708.98|713.54|709.54|713.55|709.55|712.94|708.94|27
1618311550000|2021-04-13 10:59:10|713.53|709.53|713.38|709.38|713.79|709.79|713.38|709.38|20
1618311560000|2021-04-13 10:59:20|713.37|709.37|713.52|709.52|713.6|709.6|713.27|709.27|28
1618311570000|2021-04-13 10:59:30|713.51|709.51|713.57|709.57|713.57|709.57|713.36|709.36|28
1618311580000|2021-04-13 10:59:40|713.59|709.59|713.54|709.54|713.64|709.64|713.54|709.54|25
1618311590000|2021-04-13 10:59:50|713.53|709.53|713.16|709.16|713.53|709.53|713.16|709.16|26
1618311600000|2021-04-13 11:00:00|713.17|709.17|713.32|709.32|713.32|709.32|713.07|709.07|34
1618311610000|2021-04-13 11:00:10|713.33|709.33|713.73|709.73|713.73|709.73|713.32|709.32|26
1618311620000|2021-04-13 11:00:20|713.71|709.71|713.68|709.68|713.74|709.74|713.53|709.53|21
1618311630000|2021-04-13 11:00:30|713.69|709.69|713.95|709.95|714|710|713.68|709.68|29
1618311640000|2021-04-13 11:00:40|713.97|709.97|713.95|709.95|714.01|710.01|713.76|709.76|25
1618311650000|2021-04-13 11:00:50|713.91|709.91|714.05|710.05|714.07|710.07|713.89|709.89|26
1618311660000|2021-04-13 11:01:00|714.1|710.1|714.13|710.13|714.16|710.16|714.09|710.09|17
1618311670000|2021-04-13 11:01:10|714.14|710.14|714.19|710.19|714.33|710.33|714.01|710.01|21
1618311680000|2021-04-13 11:01:20|714.02|710.02|714|710|714.21|710.21|713.58|709.58|37
1618311690000|2021-04-13 11:01:30|713.94|709.94|714.19|710.19|714.19|710.19|713.83|709.83|27
1618311700000|2021-04-13 11:01:40|714.2|710.2|713.74|709.74|714.24|710.24|713.74|709.74|34
1618311710000|2021-04-13 11:01:50|713.69|709.69|713.16|709.16|713.79|709.79|713.11|709.11|24
1618311720000|2021-04-13 11:02:00|713.17|709.17|713.33|709.33|713.67|709.67|713.08|709.08|29
1618311730000|2021-04-13 11:02:10|713.34|709.34|713.41|709.41|713.69|709.69|713.34|709.34|25
1618311740000|2021-04-13 11:02:20|713.42|709.42|713.48|709.48|713.69|709.69|713.41|709.41|32
1618311750000|2021-04-13 11:02:30|713.54|709.54|713.63|709.63|713.64|709.64|713.32|709.32|30
1618311760000|2021-04-13 11:02:40|713.64|709.64|713.41|709.41|713.65|709.65|713.34|709.34|26
1618311770000|2021-04-13 11:02:50|713.4|709.4|713.44|709.44|713.53|709.53|713.35|709.35|26
1618311780000|2021-04-13 11:03:00|713.43|709.43|713.27|709.27|713.44|709.44|713.26|709.26|21
1618311790000|2021-04-13 11:03:10|713.28|709.28|713.26|709.26|713.35|709.35|713.16|709.16|21
1618311800000|2021-04-13 11:03:20|713.27|709.27|712.99|708.99|713.27|709.27|712.93|708.93|29
1618311810000|2021-04-13 11:03:30|713.01|709.01|712.93|708.93|713.01|709.01|712.92|708.92|22
1618311820000|2021-04-13 11:03:40|712.94|708.94|713.01|709.01|713.04|709.04|712.94|708.94|23
1618311830000|2021-04-13 11:03:50|712.89|708.89|712.38|708.38|712.89|708.89|712.38|708.38|17
1618311840000|2021-04-13 11:04:00|712.39|708.39|712.2|708.2|712.45|708.45|712.18|708.18|25
1618311850000|2021-04-13 11:04:10|712.19|708.19|712.23|708.23|712.26|708.26|712.18|708.18|18
1618311860000|2021-04-13 11:04:20|712.18|708.18|712.11|708.11|712.18|708.18|712.06|708.06|9
1618311870000|2021-04-13 11:04:30|712.1|708.1|711.99|707.99|712.1|708.1|711.92|707.92|19
1618311880000|2021-04-13 11:04:40|712.01|708.01|712.18|708.18|712.19|708.19|711.93|707.93|24
1618311890000|2021-04-13 11:04:50|712.19|708.19|712.37|708.37|712.38|708.38|712.15|708.15|29
1618311900000|2021-04-13 11:05:00|712.36|708.36|712.34|708.34|712.37|708.37|712.26|708.26|18
1618311910000|2021-04-13 11:05:10|712.24|708.24|712.32|708.32|712.35|708.35|712.24|708.24|23
1618311920000|2021-04-13 11:05:20|712.31|708.31|712.28|708.28|712.33|708.33|712.23|708.23|15
1618311930000|2021-04-13 11:05:30|712.27|708.27|712.15|708.15|712.28|708.28|712.03|708.03|11
1618311940000|2021-04-13 11:05:40|712.12|708.12|712.09|708.09|712.15|708.15|712.06|708.06|22
1618311950000|2021-04-13 11:05:50|712.12|708.12|712.2|708.2|712.26|708.26|712.1|708.1|23
1618311960000|2021-04-13 11:06:00|712.21|708.21|712.48|708.48|712.5|708.5|712.18|708.18|17
1618311970000|2021-04-13 11:06:10|712.46|708.46|712.55|708.55|712.68|708.68|712.45|708.45|30
1618311980000|2021-04-13 11:06:20|712.75|708.75|712.58|708.58|712.85|708.85|712.54|708.54|20
1618311990000|2021-04-13 11:06:30|712.62|708.62|712.69|708.69|712.71|708.71|712.62|708.62|8
1618312000000|2021-04-13 11:06:40|712.61|708.61|712.6|708.6|712.61|708.61|712.59|708.59|3
1618312010000|2021-04-13 11:06:50|712.64|708.64|712.69|708.69|712.69|708.69|712.6|708.6|4
1618312020000|2021-04-13 11:07:00|712.75|708.75|712.83|708.83|712.83|708.83|712.75|708.75|19
1618312030000|2021-04-13 11:07:10|712.82|708.82|712.74|708.74|712.83|708.83|712.58|708.58|22
1618312040000|2021-04-13 11:07:20|712.78|708.78|712.74|708.74|712.78|708.78|712.68|708.68|20
1618312050000|2021-04-13 11:07:30|712.75|708.75|712.76|708.76|712.77|708.77|712.64|708.64|18
1618312060000|2021-04-13 11:07:40|712.75|708.75|712.65|708.65|712.77|708.77|712.52|708.52|19
1618312070000|2021-04-13 11:07:50|712.57|708.57|712.14|708.14|712.57|708.57|712.14|708.14|26
1618312080000|2021-04-13 11:08:00|712.13|708.13|712.07|708.07|712.13|708.13|712.07|708.07|11
1618312090000|2021-04-13 11:08:10|712|708|711.36|707.36|712.01|708.01|711.36|707.36|22
1618312100000|2021-04-13 11:08:20|711.34|707.34|711.26|707.26|711.36|707.36|710.72|706.72|33
1618312110000|2021-04-13 11:08:30|711.27|707.27|712.42|708.42|712.42|708.42|711.27|707.27|25
1618312120000|2021-04-13 11:08:40|712.41|708.41|712.66|708.66|712.67|708.67|712.41|708.41|19
1618312130000|2021-04-13 11:08:50|712.6|708.6|712.64|708.64|712.66|708.66|712.58|708.58|11
1618312140000|2021-04-13 11:09:00|712.61|708.61|712.65|708.65|712.67|708.67|712.59|708.59|8
1618312150000|2021-04-13 11:09:10|712.66|708.66|712.59|708.59|712.66|708.66|712.59|708.59|10
1618312160000|2021-04-13 11:09:20|712.61|708.61|712.42|708.42|712.63|708.63|712.34|708.34|19
1618312170000|2021-04-13 11:09:30|712.44|708.44|712.25|708.25|712.46|708.46|712.22|708.22|34
1618312180000|2021-04-13 11:09:40|712.26|708.26|712.01|708.01|712.27|708.27|711.98|707.98|21
1618312190000|2021-04-13 11:09:50|712|708|711.82|707.82|712.01|708.01|711.79|707.79|21
1618312200000|2021-04-13 11:10:00|711.81|707.81|711.73|707.73|711.94|707.94|711.72|707.72|9
1618312210000|2021-04-13 11:10:10|711.76|707.76|711.56|707.56|711.76|707.76|711.56|707.56|11
1618312220000|2021-04-13 11:10:20|711.55|707.55|711.53|707.53|711.6|707.6|711.46|707.46|20
1618312230000|2021-04-13 11:10:30|711.57|707.57|711.58|707.58|711.63|707.63|711.56|707.56|14
1618312240000|2021-04-13 11:10:40|711.57|707.57|711.38|707.38|711.62|707.62|711.37|707.37|13
1618312250000|2021-04-13 11:10:50|711.37|707.37|711.36|707.36|711.37|707.37|711.34|707.34|3
1618312260000|2021-04-13 11:11:00|711.37|707.37|711.37|707.37|711.37|707.37|711.37|707.37|1
1618312270000|2021-04-13 11:11:10|711.38|707.38|711.37|707.37|711.38|707.38|711.3|707.3|6
1618312280000|2021-04-13 11:11:20|711.34|707.34|711.06|707.06|711.34|707.34|711.06|707.06|17
1618312290000|2021-04-13 11:11:30|711.07|707.07|711.04|707.04|711.09|707.09|711.03|707.03|11
1618312300000|2021-04-13 11:11:40|711.06|707.06|711.02|707.02|711.06|707.06|711.02|707.02|3
1618312310000|2021-04-13 11:11:50|711.01|707.01|710.63|706.63|711.02|707.02|710.62|706.62|18
1618312320000|2021-04-13 11:12:00|710.62|706.62|710.56|706.56|710.64|706.64|710.55|706.55|22
1618312330000|2021-04-13 11:12:10|710.54|706.54|710.49|706.49|710.74|706.74|710.39|706.39|22
1618312340000|2021-04-13 11:12:20|710.53|706.53|710.62|706.62|710.62|706.62|710.36|706.36|20
1618312350000|2021-04-13 11:12:30|710.58|706.58|710.48|706.48|710.61|706.61|710.46|706.46|22
1618312360000|2021-04-13 11:12:40|710.47|706.47|710.4|706.4|710.63|706.63|710.33|706.33|26
1618312370000|2021-04-13 11:12:50|710.41|706.41|710.28|706.28|710.41|706.41|710.28|706.28|23
1618312380000|2021-04-13 11:13:00|710.27|706.27|710.27|706.27|710.33|706.33|710.21|706.21|17
1618312390000|2021-04-13 11:13:10|710.3|706.3|710.38|706.38|710.46|706.46|710.26|706.26|13
1618312400000|2021-04-13 11:13:20|710.34|706.34|710.15|706.15|710.36|706.36|710.09|706.09|25
1618312410000|2021-04-13 11:13:30|710.17|706.17|710.18|706.18|710.18|706.18|710.11|706.11|23
1618312420000|2021-04-13 11:13:40|710.16|706.16|709.83|705.83|710.17|706.17|709.82|705.82|24
1618312430000|2021-04-13 11:13:50|709.86|705.86|709.9|705.9|709.94|705.94|709.85|705.85|16
1618312440000|2021-04-13 11:14:00|709.91|705.91|709.65|705.65|709.95|705.95|709.65|705.65|21
1618312450000|2021-04-13 11:14:10|709.68|705.68|709.89|705.89|709.9|705.9|709.61|705.61|16
1618312460000|2021-04-13 11:14:20|709.9|705.9|709.62|705.62|709.91|705.91|709.54|705.54|29
1618312470000|2021-04-13 11:14:30|709.6|705.6|709.64|705.64|709.64|705.64|709.48|705.48|27
1618312480000|2021-04-13 11:14:40|709.68|705.68|710.07|706.07|710.07|706.07|709.68|705.68|29
1618312490000|2021-04-13 11:14:50|710.08|706.08|710.24|706.24|710.35|706.35|710.08|706.08|30
1618312500000|2021-04-13 11:15:00|710.28|706.28|710.16|706.16|710.28|706.28|709.99|705.99|20
1618312510000|2021-04-13 11:15:10|710.18|706.18|709.95|705.95|710.18|706.18|709.95|705.95|17
1618312520000|2021-04-13 11:15:20|709.94|705.94|709.96|705.96|709.96|705.96|709.87|705.87|21
1618312530000|2021-04-13 11:15:30|709.95|705.95|710.03|706.03|710.04|706.04|709.95|705.95|15
1618312540000|2021-04-13 11:15:40|709.97|705.97|710.73|706.73|710.73|706.73|709.97|705.97|27
1618312550000|2021-04-13 11:15:50|710.88|706.88|711.35|707.35|711.36|707.36|710.76|706.76|26
1618312560000|2021-04-13 11:16:00|711.36|707.36|711.21|707.21|711.4|707.4|711.12|707.12|18
1618312570000|2021-04-13 11:16:10|711.22|707.22|711.25|707.25|711.25|707.25|711.21|707.21|14
1618312580000|2021-04-13 11:16:20|711.23|707.23|711.39|707.39|711.39|707.39|711.23|707.23|18
1618312590000|2021-04-13 11:16:30|711.42|707.42|711.55|707.55|711.56|707.56|711.42|707.42|24
1618312600000|2021-04-13 11:16:40|711.57|707.57|711.67|707.67|711.67|707.67|711.43|707.43|22
1618312610000|2021-04-13 11:16:50|711.69|707.69|711.72|707.72|711.73|707.73|711.67|707.67|19
1618312620000|2021-04-13 11:17:00|711.71|707.71|711.96|707.96|712.02|708.02|711.68|707.68|24
1618312630000|2021-04-13 11:17:10|711.74|707.74|711.78|707.78|711.92|707.92|711.69|707.69|28
1618312640000|2021-04-13 11:17:20|711.79|707.79|711.96|707.96|711.96|707.96|711.79|707.79|21
1618312650000|2021-04-13 11:17:30|711.94|707.94|712.27|708.27|712.31|708.31|711.92|707.92|24
1618312660000|2021-04-13 11:17:40|712.29|708.29|712.39|708.39|712.4|708.4|712.28|708.28|11
1618312670000|2021-04-13 11:17:50|712.4|708.4|712.55|708.55|712.66|708.66|712.39|708.39|17
1618312680000|2021-04-13 11:18:00|712.56|708.56|712.33|708.33|712.56|708.56|712.19|708.19|31
1618312690000|2021-04-13 11:18:10|712.34|708.34|711.71|707.71|712.35|708.35|711.69|707.69|30
1618312700000|2021-04-13 11:18:20|711.7|707.7|711.37|707.37|711.7|707.7|711.21|707.21|24
1618312710000|2021-04-13 11:18:30|711.38|707.38|711.29|707.29|711.38|707.38|711.15|707.15|29
1618312720000|2021-04-13 11:18:40|711.25|707.25|711.24|707.24|711.36|707.36|711.05|707.05|30
1618312730000|2021-04-13 11:18:50|711.25|707.25|711.22|707.22|711.34|707.34|711.15|707.15|21
1618312740000|2021-04-13 11:19:00|711.17|707.17|711.65|707.65|711.66|707.66|711.13|707.13|24
1618312750000|2021-04-13 11:19:10|711.7|707.7|711.71|707.71|711.8|707.8|711.65|707.65|28
1618312760000|2021-04-13 11:19:20|711.72|707.72|712.34|708.34|712.34|708.34|711.65|707.65|28
1618312770000|2021-04-13 11:19:30|712.33|708.33|712.5|708.5|712.5|708.5|712.3|708.3|25
1618312780000|2021-04-13 11:19:40|712.48|708.48|712.51|708.51|712.57|708.57|712.44|708.44|19
1618312790000|2021-04-13 11:19:50|712.5|708.5|712.52|708.52|712.66|708.66|712.44|708.44|22
1618312800000|2021-04-13 11:20:00|712.57|708.57|712.6|708.6|712.64|708.64|712.57|708.57|28
1618312810000|2021-04-13 11:20:10|712.61|708.61|712.47|708.47|712.64|708.64|712.41|708.41|30
1618312820000|2021-04-13 11:20:20|712.44|708.44|712.45|708.45|712.48|708.48|712.3|708.3|23
1618312830000|2021-04-13 11:20:30|712.44|708.44|712.59|708.59|712.73|708.73|712.38|708.38|27
1618312840000|2021-04-13 11:20:40|712.58|708.58|712.58|708.58|712.65|708.65|712.35|708.35|18
1618312850000|2021-04-13 11:20:50|712.59|708.59|712.82|708.82|712.82|708.82|712.55|708.55|25
1618312860000|2021-04-13 11:21:00|712.87|708.87|713.7|709.7|713.7|709.7|712.73|708.73|31
1618312870000|2021-04-13 11:21:10|713.67|709.67|713.94|709.94|713.94|709.94|713.5|709.5|34
1618312880000|2021-04-13 11:21:20|713.99|709.99|714.17|710.17|714.17|710.17|713.99|709.99|21
1618312890000|2021-04-13 11:21:30|714.16|710.16|714.3|710.3|714.35|710.35|713.89|709.89|29
1618312900000|2021-04-13 11:21:40|714.08|710.08|714.05|710.05|714.32|710.32|713.84|709.84|31
1618312910000|2021-04-13 11:21:50|714.06|710.06|713.84|709.84|714.17|710.17|713.76|709.76|31
1618312920000|2021-04-13 11:22:00|713.86|709.86|713.33|709.33|713.86|709.86|713.33|709.33|26
1618312930000|2021-04-13 11:22:10|713.32|709.32|712.52|708.52|713.32|709.32|712.52|708.52|31
1618312940000|2021-04-13 11:22:20|712.51|708.51|712.62|708.62|712.62|708.62|712.45|708.45|29
1618312950000|2021-04-13 11:22:30|712.6|708.6|712.82|708.82|712.85|708.85|712.52|708.52|21
1618312960000|2021-04-13 11:22:40|712.85|708.85|713.19|709.19|713.27|709.27|712.85|708.85|28
1618312970000|2021-04-13 11:22:50|713.18|709.18|712.82|708.82|713.23|709.23|712.81|708.81|26
1618312980000|2021-04-13 11:23:00|712.83|708.83|712.72|708.72|712.84|708.84|712.71|708.71|30
1618312990000|2021-04-13 11:23:10|712.74|708.74|712.72|708.72|712.75|708.75|712.72|708.72|20
1618313000000|2021-04-13 11:23:20|712.74|708.74|712.48|708.48|712.83|708.83|712.47|708.47|19
1618313010000|2021-04-13 11:23:30|712.47|708.47|712.04|708.04|712.5|708.5|712.04|708.04|26
1618313020000|2021-04-13 11:23:40|712.05|708.05|711.64|707.64|712.07|708.07|711.63|707.63|22
1618313030000|2021-04-13 11:23:50|711.63|707.63|711.33|707.33|711.72|707.72|711.33|707.33|35
1618313040000|2021-04-13 11:24:00|711.31|707.31|711.32|707.32|711.48|707.48|711.27|707.27|24
1618313050000|2021-04-13 11:24:10|711.33|707.33|711.94|707.94|712.23|708.23|711.33|707.33|27
1618313060000|2021-04-13 11:24:20|711.95|707.95|711.81|707.81|711.95|707.95|711.7|707.7|33
1618313070000|2021-04-13 11:24:30|711.8|707.8|711.32|707.32|711.8|707.8|711.32|707.32|29
1618313080000|2021-04-13 11:24:40|711.28|707.28|710.98|706.98|711.28|707.28|710.77|706.77|32
1618313090000|2021-04-13 11:24:50|710.99|706.99|711.14|707.14|711.18|707.18|710.96|706.96|23
1618313100000|2021-04-13 11:25:00|711.13|707.13|710.86|706.86|711.14|707.14|710.84|706.84|26
1618313110000|2021-04-13 11:25:10|710.85|706.85|710.79|706.79|711.04|707.04|710.61|706.61|31
1618313120000|2021-04-13 11:25:20|710.8|706.8|711.01|707.01|711.12|707.12|710.77|706.77|26
1618313130000|2021-04-13 11:25:30|710.93|706.93|710.96|706.96|711.05|707.05|710.9|706.9|27
1618313140000|2021-04-13 11:25:40|710.95|706.95|711.07|707.07|711.13|707.13|710.77|706.77|31
1618313150000|2021-04-13 11:25:50|711.04|707.04|711.34|707.34|711.34|707.34|711|707|22
1618313160000|2021-04-13 11:26:00|711.32|707.32|712.17|708.17|712.22|708.22|711.32|707.32|31
1618313170000|2021-04-13 11:26:10|712.21|708.21|712.35|708.35|712.39|708.39|712.04|708.04|32
1618313180000|2021-04-13 11:26:20|712.03|708.03|712.38|708.38|712.38|708.38|711.95|707.95|28
1618313190000|2021-04-13 11:26:30|712.34|708.34|711.94|707.94|712.35|708.35|711.85|707.85|29
1618313200000|2021-04-13 11:26:40|711.93|707.93|711.79|707.79|711.93|707.93|711.77|707.77|15
1618313210000|2021-04-13 11:26:50|711.86|707.86|711.93|707.93|711.93|707.93|711.44|707.44|30
1618313220000|2021-04-13 11:27:00|711.98|707.98|711.8|707.8|711.98|707.98|711.79|707.79|21
1618313230000|2021-04-13 11:27:10|711.73|707.73|712.13|708.13|712.21|708.21|711.7|707.7|27
1618313240000|2021-04-13 11:27:20|712.12|708.12|712.31|708.31|712.32|708.32|711.97|707.97|29
1618313250000|2021-04-13 11:27:30|712.28|708.28|712.02|708.02|712.29|708.29|711.92|707.92|32
1618313260000|2021-04-13 11:27:40|712.03|708.03|711.99|707.99|712.03|708.03|711.85|707.85|30
1618313270000|2021-04-13 11:27:50|712.02|708.02|711.87|707.87|712.03|708.03|711.81|707.81|19
1618313280000|2021-04-13 11:28:00|711.8|707.8|711.66|707.66|711.83|707.83|711.66|707.66|20
1618313290000|2021-04-13 11:28:10|711.64|707.64|711.27|707.27|711.64|707.64|711.27|707.27|15
1618313300000|2021-04-13 11:28:20|711.26|707.26|711.19|707.19|711.27|707.27|711.19|707.19|17
1618313310000|2021-04-13 11:28:30|711.18|707.18|711.04|707.04|711.18|707.18|710.99|706.99|24
1618313320000|2021-04-13 11:28:40|711.07|707.07|711.19|707.19|711.19|707.19|710.93|706.93|25
1618313330000|2021-04-13 11:28:50|711.12|707.12|711.07|707.07|711.12|707.12|711.05|707.05|13
1618313340000|2021-04-13 11:29:00|711.13|707.13|711.09|707.09|711.13|707.13|710.74|706.74|26
1618313350000|2021-04-13 11:29:10|711.01|707.01|711.3|707.3|711.31|707.31|711.01|707.01|21
1618313360000|2021-04-13 11:29:20|711.28|707.28|711.71|707.71|711.73|707.73|711.28|707.28|21
1618313370000|2021-04-13 11:29:30|711.7|707.7|711.94|707.94|711.99|707.99|711.7|707.7|24
1618313380000|2021-04-13 11:29:40|711.96|707.96|711.94|707.94|711.97|707.97|711.8|707.8|21
1618313390000|2021-04-13 11:29:50|711.92|707.92|711.57|707.57|711.92|707.92|711.49|707.49|23
1618313400000|2021-04-13 11:30:00|711.64|707.64|711.58|707.58|711.77|707.77|711.57|707.57|32
1618313410000|2021-04-13 11:30:10|711.6|707.6|711.75|707.75|711.81|707.81|711.55|707.55|19
1618313420000|2021-04-13 11:30:20|711.77|707.77|711.71|707.71|711.91|707.91|711.66|707.66|25
1618313430000|2021-04-13 11:30:30|711.76|707.76|711.95|707.95|711.95|707.95|711.73|707.73|17
1618313440000|2021-04-13 11:30:40|712|708|712.79|708.79|712.8|708.8|711.88|707.88|25
1618313450000|2021-04-13 11:30:50|712.78|708.78|711.7|707.7|712.82|708.82|711.62|707.62|32
1618313460000|2021-04-13 11:31:00|711.68|707.68|711.81|707.81|711.82|707.82|711.59|707.59|30
1618313470000|2021-04-13 11:31:10|711.86|707.86|711.51|707.51|711.89|707.89|711.51|707.51|27
1618313480000|2021-04-13 11:31:20|711.49|707.49|711.48|707.48|711.73|707.73|711.47|707.47|25
1618313490000|2021-04-13 11:31:30|711.49|707.49|711.36|707.36|711.49|707.49|711.2|707.2|15
1618313500000|2021-04-13 11:31:40|711.35|707.35|711.01|707.01|711.44|707.44|711.01|707.01|32
1618313510000|2021-04-13 11:31:50|710.97|706.97|711.05|707.05|711.29|707.29|710.97|706.97|29
1618313520000|2021-04-13 11:32:00|711.07|707.07|711.23|707.23|711.35|707.35|711.04|707.04|26
1618313530000|2021-04-13 11:32:10|711.22|707.22|710.94|706.94|711.22|707.22|710.92|706.92|27
1618313540000|2021-04-13 11:32:20|710.95|706.95|710.65|706.65|710.99|706.99|710.57|706.57|29
1618313550000|2021-04-13 11:32:30|710.64|706.64|710.48|706.48|710.71|706.71|710.48|706.48|30
1618313560000|2021-04-13 11:32:40|710.49|706.49|710.32|706.32|710.49|706.49|710.26|706.26|27
1618313570000|2021-04-13 11:32:50|710.37|706.37|710.3|706.3|710.37|706.37|710.25|706.25|21
1618313580000|2021-04-13 11:33:00|710.35|706.35|710.38|706.38|710.4|706.4|710.23|706.23|19
1618313590000|2021-04-13 11:33:10|710.37|706.37|710.32|706.32|710.38|706.38|710.26|706.26|27
1618313600000|2021-04-13 11:33:20|710.31|706.31|710.56|706.56|710.65|706.65|710.3|706.3|30
1618313610000|2021-04-13 11:33:30|710.55|706.55|710.5|706.5|710.63|706.63|710.49|706.49|19
1618313620000|2021-04-13 11:33:40|710.51|706.51|710.46|706.46|710.52|706.52|710.38|706.38|21
1618313630000|2021-04-13 11:33:50|710.45|706.45|710.35|706.35|710.45|706.45|710.22|706.22|18
1618313640000|2021-04-13 11:34:00|710.36|706.36|710.34|706.34|710.39|706.39|710.08|706.08|23
1618313650000|2021-04-13 11:34:10|710.35|706.35|710.6|706.6|710.6|706.6|710.26|706.26|19
1618313660000|2021-04-13 11:34:20|710.69|706.69|711.23|707.23|711.31|707.31|710.69|706.69|28
1618313670000|2021-04-13 11:34:30|711.2|707.2|711.01|707.01|711.28|707.28|711|707|25
1618313680000|2021-04-13 11:34:40|711.36|707.36|711.24|707.24|711.36|707.36|711.08|707.08|33
1618313690000|2021-04-13 11:34:50|711.2|707.2|710.85|706.85|711.21|707.21|710.77|706.77|25
1618313700000|2021-04-13 11:35:00|710.81|706.81|710.82|706.82|711.04|707.04|710.79|706.79|29
1618313710000|2021-04-13 11:35:10|710.8|706.8|710.73|706.73|711.12|707.12|710.68|706.68|27
1618313720000|2021-04-13 11:35:20|710.77|706.77|710.42|706.42|710.77|706.77|710.41|706.41|27
1618313730000|2021-04-13 11:35:30|710.43|706.43|710.13|706.13|710.61|706.61|710.02|706.02|26
1618313740000|2021-04-13 11:35:40|710.27|706.27|710.31|706.31|710.52|706.52|710.14|706.14|30
1618313750000|2021-04-13 11:35:50|710.41|706.41|710.68|706.68|710.71|706.71|710.33|706.33|30
1618313760000|2021-04-13 11:36:00|710.67|706.67|711.41|707.41|711.41|707.41|710.67|706.67|29
1618313770000|2021-04-13 11:36:10|711.4|707.4|711.64|707.64|711.64|707.64|711.35|707.35|31
1618313780000|2021-04-13 11:36:20|711.59|707.59|711.44|707.44|711.67|707.67|711.33|707.33|33
1618313790000|2021-04-13 11:36:30|711.33|707.33|711.35|707.35|711.48|707.48|711.17|707.17|29
1618313800000|2021-04-13 11:36:40|711.39|707.39|711.66|707.66|711.7|707.7|711.33|707.33|31
1618313810000|2021-04-13 11:36:50|711.67|707.67|711.51|707.51|711.74|707.74|711.5|707.5|31
1618313820000|2021-04-13 11:37:00|711.53|707.53|711.63|707.63|711.65|707.65|711.41|707.41|24
1618313830000|2021-04-13 11:37:10|711.64|707.64|711.73|707.73|711.74|707.74|711.27|707.27|26
1618313840000|2021-04-13 11:37:20|711.66|707.66|711.63|707.63|711.66|707.66|711.28|707.28|35
1618313850000|2021-04-13 11:37:30|711.64|707.64|711.56|707.56|711.66|707.66|711.51|707.51|27
1618313860000|2021-04-13 11:37:40|711.62|707.62|711.72|707.72|711.78|707.78|711.62|707.62|28
1618313870000|2021-04-13 11:37:50|711.73|707.73|711.88|707.88|711.91|707.91|711.73|707.73|21
1618313880000|2021-04-13 11:38:00|711.87|707.87|711.75|707.75|711.92|707.92|711.7|707.7|24
1618313890000|2021-04-13 11:38:10|711.74|707.74|711.73|707.73|711.85|707.85|711.73|707.73|23
1618313900000|2021-04-13 11:38:20|711.74|707.74|711.71|707.71|711.76|707.76|711.7|707.7|15
1618313910000|2021-04-13 11:38:30|711.72|707.72|711.8|707.8|711.83|707.83|711.7|707.7|24
1618313920000|2021-04-13 11:38:40|711.77|707.77|711.82|707.82|711.83|707.83|711.77|707.77|19
1618313930000|2021-04-13 11:38:50|711.83|707.83|711.71|707.71|711.84|707.84|711.66|707.66|25
1618313940000|2021-04-13 11:39:00|711.72|707.72|711.38|707.38|711.72|707.72|711.38|707.38|22
1618313950000|2021-04-13 11:39:10|711.37|707.37|711.49|707.49|711.5|707.5|711.27|707.27|24
1618313960000|2021-04-13 11:39:20|711.46|707.46|711.56|707.56|711.56|707.56|711.36|707.36|21
1618313970000|2021-04-13 11:39:30|711.55|707.55|711.66|707.66|711.77|707.77|711.54|707.54|27
1618313980000|2021-04-13 11:39:40|711.4|707.4|711.44|707.44|711.61|707.61|711.32|707.32|34
1618313990000|2021-04-13 11:39:50|711.5|707.5|711.29|707.29|711.5|707.5|711.29|707.29|20
1618314000000|2021-04-13 11:40:00|711.26|707.26|711.16|707.16|711.29|707.29|711.15|707.15|10
1618314010000|2021-04-13 11:40:10|711.15|707.15|711.14|707.14|711.19|707.19|711.14|707.14|5
1618314020000|2021-04-13 11:40:20|711.15|707.15|711.69|707.69|711.71|707.71|711.05|707.05|23
1618314030000|2021-04-13 11:40:30|711.55|707.55|711.83|707.83|711.92|707.92|711.54|707.54|31
1618314040000|2021-04-13 11:40:40|711.85|707.85|711.82|707.82|711.86|707.86|711.73|707.73|33
1618314050000|2021-04-13 11:40:50|711.83|707.83|711.82|707.82|711.84|707.84|711.68|707.68|25
1618314060000|2021-04-13 11:41:00|711.83|707.83|713.45|709.45|713.46|709.46|711.83|707.83|28
1618314070000|2021-04-13 11:41:10|713.47|709.47|713.96|709.96|713.98|709.98|713.35|709.35|25
1618314080000|2021-04-13 11:41:20|713.97|709.97|713.9|709.9|714.2|710.2|713.66|709.66|31
1618314090000|2021-04-13 11:41:30|713.8|709.8|714.49|710.49|714.61|710.61|713.73|709.73|33
1618314100000|2021-04-13 11:41:40|714.56|710.56|714.55|710.55|714.63|710.63|714.4|710.4|34
1618314110000|2021-04-13 11:41:50|714.46|710.46|714.31|710.31|714.6|710.6|713.71|709.71|31
1618314120000|2021-04-13 11:42:00|714.23|710.23|714.82|710.82|714.96|710.96|714.23|710.23|34
1618314130000|2021-04-13 11:42:10|714.74|710.74|714.99|710.99|715.34|711.34|714.73|710.73|33
1618314140000|2021-04-13 11:42:20|715.01|711.01|715.23|711.23|715.27|711.27|714.88|710.88|39
1618314150000|2021-04-13 11:42:30|715.2|711.2|715.51|711.51|715.51|711.51|714.93|710.93|34
1618314160000|2021-04-13 11:42:40|715.49|711.49|715.15|711.15|715.49|711.49|715.11|711.11|34
1618314170000|2021-04-13 11:42:50|715.19|711.19|715.28|711.28|715.33|711.33|715.18|711.18|29
1618314180000|2021-04-13 11:43:00|715.23|711.23|714.71|710.71|715.29|711.29|714.71|710.71|28
1618314190000|2021-04-13 11:43:10|714.7|710.7|714.45|710.45|714.73|710.73|714.35|710.35|25
1618314200000|2021-04-13 11:43:20|714.43|710.43|713.79|709.79|714.53|710.53|713.75|709.75|30
1618314210000|2021-04-13 11:43:30|713.8|709.8|713.44|709.44|713.89|709.89|713.42|709.42|28
1618314220000|2021-04-13 11:43:40|713.43|709.43|713.88|709.88|713.89|709.89|713.42|709.42|34
1618314230000|2021-04-13 11:43:50|713.96|709.96|714.57|710.57|714.57|710.57|713.96|709.96|35
1618314240000|2021-04-13 11:44:00|714.58|710.58|715.31|711.31|715.31|711.31|714.58|710.58|28
1618314250000|2021-04-13 11:44:10|715.3|711.3|715.34|711.34|715.35|711.35|714.82|710.82|30
1618314260000|2021-04-13 11:44:20|715.28|711.28|715.74|711.74|715.83|711.83|714.99|710.99|26
1618314270000|2021-04-13 11:44:30|715.75|711.75|716.06|712.06|716.19|712.19|715.39|711.39|34
1618314280000|2021-04-13 11:44:40|716.05|712.05|715.97|711.97|716.05|712.05|715.76|711.76|32
1618314290000|2021-04-13 11:44:50|715.99|711.99|716.7|712.7|716.72|712.72|715.95|711.95|36
1618314300000|2021-04-13 11:45:00|716.69|712.69|716.61|712.61|716.84|712.84|716.39|712.39|30
1618314310000|2021-04-13 11:45:10|716.65|712.65|716.34|712.34|716.82|712.82|716.29|712.29|36
1618314320000|2021-04-13 11:45:20|716.36|712.36|715.32|711.32|716.46|712.46|715.22|711.22|33
1618314330000|2021-04-13 11:45:30|715.3|711.3|714.82|710.82|715.3|711.3|714.69|710.69|36
1618314340000|2021-04-13 11:45:40|714.78|710.78|715.57|711.57|715.59|711.59|714.78|710.78|31
1618314350000|2021-04-13 11:45:50|715.58|711.58|715.58|711.58|715.91|711.91|715.47|711.47|29
1618314360000|2021-04-13 11:46:00|715.54|711.54|715.01|711.01|715.71|711.71|714.97|710.97|32
1618314370000|2021-04-13 11:46:10|715.02|711.02|715.1|711.1|715.16|711.16|715.01|711.01|24
1618314380000|2021-04-13 11:46:20|715.06|711.06|715.59|711.59|715.59|711.59|715.06|711.06|26
1618314390000|2021-04-13 11:46:30|715.55|711.55|714.78|710.78|715.55|711.55|714.77|710.77|28
1618314400000|2021-04-13 11:46:40|714.8|710.8|714.74|710.74|715.03|711.03|714.61|710.61|29
1618314410000|2021-04-13 11:46:50|714.75|710.75|713.91|709.91|714.75|710.75|713.9|709.9|31
1618314420000|2021-04-13 11:47:00|713.9|709.9|713.04|709.04|714.06|710.06|712.99|708.99|27
1618314430000|2021-04-13 11:47:10|713.03|709.03|713|709|713.06|709.06|712.91|708.91|23
1618314440000|2021-04-13 11:47:20|712.91|708.91|713.4|709.4|713.4|709.4|712.91|708.91|28
1618314450000|2021-04-13 11:47:30|713.29|709.29|713.3|709.3|713.33|709.33|713.07|709.07|28
1618314460000|2021-04-13 11:47:40|713.23|709.23|713.3|709.3|713.33|709.33|713.19|709.19|28
1618314470000|2021-04-13 11:47:50|713.29|709.29|713.09|709.09|713.3|709.3|713.01|709.01|30
1618314480000|2021-04-13 11:48:00|713.07|709.07|713.82|709.82|713.92|709.92|713.07|709.07|37
1618314490000|2021-04-13 11:48:10|713.81|709.81|713.7|709.7|714.1|710.1|713.61|709.61|29
1618314500000|2021-04-13 11:48:20|713.75|709.75|714.29|710.29|714.5|710.5|713.75|709.75|30
1618314510000|2021-04-13 11:48:30|714.31|710.31|714.87|710.87|714.9|710.9|714.29|710.29|28
1618314520000|2021-04-13 11:48:40|714.9|710.9|714.83|710.83|715.03|711.03|714.81|710.81|33
1618314530000|2021-04-13 11:48:50|714.84|710.84|714.99|710.99|715.01|711.01|714.58|710.58|27
1618314540000|2021-04-13 11:49:00|714.97|710.97|715.07|711.07|715.07|711.07|714.72|710.72|27
1618314550000|2021-04-13 11:49:10|715.14|711.14|714.89|710.89|715.18|711.18|714.87|710.87|32
1618314560000|2021-04-13 11:49:20|714.9|710.9|714.33|710.33|714.94|710.94|714.27|710.27|28
1618314570000|2021-04-13 11:49:30|714.34|710.34|714.74|710.74|714.74|710.74|714.19|710.19|26
1618314580000|2021-04-13 11:49:40|714.77|710.77|714.96|710.96|715.17|711.17|714.77|710.77|25
1618314590000|2021-04-13 11:49:50|714.92|710.92|714.55|710.55|714.96|710.96|714.55|710.55|18
1618314600000|2021-04-13 11:50:00|714.54|710.54|715.09|711.09|715.14|711.14|714.29|710.29|36
1618314610000|2021-04-13 11:50:10|715.08|711.08|714.87|710.87|715.18|711.18|714.8|710.8|35
1618314620000|2021-04-13 11:50:20|714.91|710.91|714.99|710.99|715.11|711.11|714.91|710.91|31
1618314630000|2021-04-13 11:50:30|715.01|711.01|714.83|710.83|715.05|711.05|714.76|710.76|24
1618314640000|2021-04-13 11:50:40|714.82|710.82|714.87|710.87|714.96|710.96|714.67|710.67|28
1618314650000|2021-04-13 11:50:50|714.81|710.81|715.14|711.14|715.15|711.15|714.78|710.78|32
1618314660000|2021-04-13 11:51:00|715.12|711.12|715.16|711.16|715.17|711.17|715.04|711.04|25
1618314670000|2021-04-13 11:51:10|715.09|711.09|715.44|711.44|715.45|711.45|715.08|711.08|27
1618314680000|2021-04-13 11:51:20|715.41|711.41|715.09|711.09|715.41|711.41|715|711|21
1618314690000|2021-04-13 11:51:30|715.06|711.06|715.43|711.43|715.49|711.49|715.03|711.03|31
1618314700000|2021-04-13 11:51:40|715.56|711.56|716.55|712.55|716.55|712.55|715.56|711.56|32
1618314710000|2021-04-13 11:51:50|716.57|712.57|717.09|713.09|717.09|713.09|716.57|712.57|26
1618314720000|2021-04-13 11:52:00|717.13|713.13|717.15|713.15|717.16|713.16|717.06|713.06|12
1618314730000|2021-04-13 11:52:10|717.04|713.04|717.14|713.14|717.14|713.14|716.66|712.66|28
1618314740000|2021-04-13 11:52:20|717.13|713.13|717.59|713.59|717.62|713.62|716.93|712.93|21
1618314750000|2021-04-13 11:52:30|717.61|713.61|718.23|714.23|718.23|714.23|717.61|713.61|15
1618314760000|2021-04-13 11:52:40|718.27|714.27|718.31|714.31|718.4|714.4|717.87|713.87|14
1618314770000|2021-04-13 11:52:50|718.26|714.26|718.98|714.98|719.09|715.09|718.25|714.25|31
1618314780000|2021-04-13 11:53:00|718.99|714.99|720.09|716.09|720.09|716.09|718.99|714.99|28
1618314790000|2021-04-13 11:53:10|720.12|716.12|720.18|716.18|720.3|716.3|719.99|715.99|33
1618314800000|2021-04-13 11:53:20|720.15|716.15|720.21|716.21|720.21|716.21|720.06|716.06|30
1618314810000|2021-04-13 11:53:30|720.17|716.17|719.54|715.54|720.23|716.23|719.28|715.28|36
1618314820000|2021-04-13 11:53:40|719.52|715.52|719.48|715.48|719.82|715.82|719.4|715.4|27
1618314830000|2021-04-13 11:53:50|719.46|715.46|719.43|715.43|719.49|715.49|719.33|715.33|25
1618314840000|2021-04-13 11:54:00|719.44|715.44|720.02|716.02|720.03|716.03|719.44|715.44|28
1618314850000|2021-04-13 11:54:10|720|716|720.34|716.34|720.34|716.34|719.97|715.97|30
1618314860000|2021-04-13 11:54:20|720.35|716.35|720.51|716.51|720.53|716.53|720.35|716.35|24
1618314870000|2021-04-13 11:54:30|720.44|716.44|719.78|715.78|720.44|716.44|719.77|715.77|29
1618314880000|2021-04-13 11:54:40|719.81|715.81|719.88|715.88|719.9|715.9|719.72|715.72|25
1618314890000|2021-04-13 11:54:50|719.87|715.87|720|716|720|716|719.87|715.87|21
1618314900000|2021-04-13 11:55:00|720.01|716.01|720.42|716.42|720.43|716.43|720.01|716.01|28
1618314910000|2021-04-13 11:55:10|720.41|716.41|720.3|716.3|720.58|716.58|720.14|716.14|26
1618314920000|2021-04-13 11:55:20|720.31|716.31|720.63|716.63|720.65|716.65|720.3|716.3|28
1618314930000|2021-04-13 11:55:30|720.65|716.65|720.68|716.68|720.68|716.68|720.55|716.55|19
1618314940000|2021-04-13 11:55:40|720.65|716.65|720.21|716.21|720.67|716.67|720.21|716.21|21
1618314950000|2021-04-13 11:55:50|720.22|716.22|720.63|716.63|720.63|716.63|720.21|716.21|23
1618314960000|2021-04-13 11:56:00|720.59|716.59|720.86|716.86|720.9|716.9|720.58|716.58|19
1618314970000|2021-04-13 11:56:10|720.89|716.89|720.89|716.89|721.01|717.01|720.71|716.71|29
1618314980000|2021-04-13 11:56:20|721.01|717.01|721.01|717.01|721.09|717.09|720.91|716.91|28
1618314990000|2021-04-13 11:56:30|721.04|717.04|721|717|721.05|717.05|720.98|716.98|14
1618315000000|2021-04-13 11:56:40|721.02|717.02|720.77|716.77|721.03|717.03|720.72|716.72|28
1618315010000|2021-04-13 11:56:50|720.73|716.73|720.76|716.76|720.83|716.83|720.69|716.69|24
1618315020000|2021-04-13 11:57:00|720.75|716.75|720.86|716.86|720.88|716.88|720.75|716.75|21
1618315030000|2021-04-13 11:57:10|720.84|716.84|721.06|717.06|721.06|717.06|720.81|716.81|24
1618315040000|2021-04-13 11:57:20|721.04|717.04|721.06|717.06|721.3|717.3|720.95|716.95|27
1618315050000|2021-04-13 11:57:30|721.02|717.02|720.89|716.89|721.07|717.07|720.85|716.85|24
1618315060000|2021-04-13 11:57:40|720.9|716.9|720.89|716.89|721.13|717.13|720.86|716.86|28
1618315070000|2021-04-13 11:57:50|720.88|716.88|721.15|717.15|721.15|717.15|720.87|716.87|30
1618315080000|2021-04-13 11:58:00|721.14|717.14|720.87|716.87|721.19|717.19|720.87|716.87|27
1618315090000|2021-04-13 11:58:10|720.89|716.89|720.96|716.96|721.01|717.01|720.8|716.8|23
1618315100000|2021-04-13 11:58:20|720.97|716.97|721.08|717.08|721.08|717.08|720.97|716.97|15
1618315110000|2021-04-13 11:58:30|721.07|717.07|720.7|716.7|721.24|717.24|720.7|716.7|25
1618315120000|2021-04-13 11:58:40|720.68|716.68|720.75|716.75|720.79|716.79|720.68|716.68|23
1618315130000|2021-04-13 11:58:50|720.74|716.74|720.21|716.21|720.76|716.76|720.21|716.21|29
1618315140000|2021-04-13 11:59:00|720.15|716.15|720.45|716.45|720.45|716.45|720.1|716.1|25
1618315150000|2021-04-13 11:59:10|720.48|716.48|720.49|716.49|720.49|716.49|720.19|716.19|33
1618315160000|2021-04-13 11:59:20|720.5|716.5|720.51|716.51|720.62|716.62|720.38|716.38|26
1618315170000|2021-04-13 11:59:30|720.49|716.49|720.22|716.22|720.49|716.49|720.12|716.12|33
1618315180000|2021-04-13 11:59:40|720.27|716.27|720.07|716.07|720.34|716.34|720.05|716.05|31
1618315190000|2021-04-13 11:59:50|720.09|716.09|719.36|715.36|720.2|716.2|719.36|715.36|31
1618315200000|2021-04-13 12:00:00|719.31|715.31|720.43|716.43|720.46|716.46|719.27|715.27|37
1618315210000|2021-04-13 12:00:10|720.44|716.44|720.12|716.12|720.75|716.75|720.12|716.12|27
1618315220000|2021-04-13 12:00:20|720.1|716.1|719.78|715.78|720.1|716.1|719.5|715.5|31
1618315230000|2021-04-13 12:00:30|719.79|715.79|719.87|715.87|720.05|716.05|719.72|715.72|25
1618315240000|2021-04-13 12:00:40|719.91|715.91|719.82|715.82|720.03|716.03|719.82|715.82|14
1618315250000|2021-04-13 12:00:50|719.83|715.83|719.8|715.8|719.85|715.85|719.76|715.76|19
1618315260000|2021-04-13 12:01:00|719.77|715.77|719.62|715.62|719.8|715.8|719.59|715.59|29
1618315270000|2021-04-13 12:01:10|719.6|715.6|719.45|715.45|719.62|715.62|719.36|715.36|19
1618315280000|2021-04-13 12:01:20|719.49|715.49|719.23|715.23|719.59|715.59|719.13|715.13|28
1618315290000|2021-04-13 12:01:30|719.22|715.22|719.15|715.15|719.46|715.46|719.15|715.15|30
1618315300000|2021-04-13 12:01:40|719.16|715.16|719.21|715.21|719.21|715.21|718.82|714.82|25
1618315310000|2021-04-13 12:01:50|719.23|715.23|719.18|715.18|719.24|715.24|719.15|715.15|22
1618315320000|2021-04-13 12:02:00|719.17|715.17|718.87|714.87|719.19|715.19|718.87|714.87|27
1618315330000|2021-04-13 12:02:10|718.86|714.86|718.88|714.88|718.99|714.99|718.82|714.82|13
1618315340000|2021-04-13 12:02:20|718.87|714.87|718.62|714.62|718.87|714.87|718.45|714.45|20
1618315350000|2021-04-13 12:02:30|718.61|714.61|718.66|714.66|718.78|714.78|718.58|714.58|23
1618315360000|2021-04-13 12:02:40|718.79|714.79|718.66|714.66|718.81|714.81|718.63|714.63|24
1618315370000|2021-04-13 12:02:50|718.61|714.61|718.82|714.82|718.83|714.83|718.61|714.61|22
1618315380000|2021-04-13 12:03:00|718.83|714.83|719.16|715.16|719.47|715.47|718.82|714.82|19
1618315390000|2021-04-13 12:03:10|719.2|715.2|719.25|715.25|719.26|715.26|719|715|17
1618315400000|2021-04-13 12:03:20|719.24|715.24|719.41|715.41|719.5|715.5|719.24|715.24|16
1618315410000|2021-04-13 12:03:30|719.4|715.4|719.38|715.38|719.42|715.42|719.36|715.36|8
1618315420000|2021-04-13 12:03:40|719.41|715.41|719.5|715.5|719.54|715.54|719.41|715.41|17
1618315430000|2021-04-13 12:03:50|719.51|715.51|718.91|714.91|719.51|715.51|718.9|714.9|16
1618315440000|2021-04-13 12:04:00|718.9|714.9|719.12|715.12|719.13|715.13|718.88|714.88|18
1618315450000|2021-04-13 12:04:10|719.08|715.08|718.97|714.97|719.21|715.21|718.95|714.95|22
1618315460000|2021-04-13 12:04:20|718.94|714.94|718.23|714.23|718.97|714.97|718.23|714.23|25
1618315470000|2021-04-13 12:04:30|718.18|714.18|717.67|713.67|718.18|714.18|717.64|713.64|22
1618315480000|2021-04-13 12:04:40|717.66|713.66|717.45|713.45|717.66|713.66|717.44|713.44|16
1618315490000|2021-04-13 12:04:50|717.44|713.44|717.29|713.29|717.48|713.48|717.21|713.21|19
1618315500000|2021-04-13 12:05:00|717.61|713.61|717.43|713.43|717.61|713.61|717.28|713.28|22
1618315510000|2021-04-13 12:05:10|717.44|713.44|717.76|713.76|717.82|713.82|717.35|713.35|15
1618315520000|2021-04-13 12:05:20|717.77|713.77|717.26|713.26|717.82|713.82|717.23|713.23|23
1618315530000|2021-04-13 12:05:30|717.24|713.24|717.19|713.19|717.24|713.24|717.19|713.19|7
1618315540000|2021-04-13 12:05:40|717.12|713.12|717.44|713.44|717.44|713.44|717.1|713.1|21
1618315550000|2021-04-13 12:05:50|717.43|713.43|717.77|713.77|717.77|713.77|717.41|713.41|25
1618315560000|2021-04-13 12:06:00|717.76|713.76|717.82|713.82|718.02|714.02|717.62|713.62|23
1618315570000|2021-04-13 12:06:10|717.84|713.84|717.79|713.79|717.84|713.84|717.71|713.71|9
1618315580000|2021-04-13 12:06:20|717.72|713.72|717.72|713.72|717.81|713.81|717.72|713.72|9
1618315590000|2021-04-13 12:06:30|717.76|713.76|717.41|713.41|717.76|713.76|717.39|713.39|14
1618315600000|2021-04-13 12:06:40|717.48|713.48|717.54|713.54|717.54|713.54|717.45|713.45|14
1618315610000|2021-04-13 12:06:50|717.44|713.44|717.8|713.8|717.86|713.86|717.1|713.1|24
1618315620000|2021-04-13 12:07:00|717.87|713.87|718.49|714.49|718.49|714.49|717.86|713.86|25
1618315630000|2021-04-13 12:07:10|717.86|713.86|718.38|714.38|718.75|714.75|717.86|713.86|18
1618315640000|2021-04-13 12:07:20|718.35|714.35|718.18|714.18|718.35|714.35|718.15|714.15|23
1618315650000|2021-04-13 12:07:30|718.14|714.14|717.08|713.08|718.14|714.14|716.98|712.98|28
1618315660000|2021-04-13 12:07:40|717.03|713.03|716.98|712.98|717.12|713.12|716.82|712.82|22
1618315670000|2021-04-13 12:07:50|716.97|712.97|716.93|712.93|716.97|712.97|716.85|712.85|8
1618315680000|2021-04-13 12:08:00|717|713|717.74|713.74|717.74|713.74|717|713|18
1618315690000|2021-04-13 12:08:10|717.75|713.75|717.61|713.61|717.82|713.82|717.61|713.61|7
1618315700000|2021-04-13 12:08:20|717.75|713.75|718.07|714.07|718.07|714.07|717.48|713.48|21
1618315710000|2021-04-13 12:08:30|718|714|719.07|715.07|719.07|715.07|718|714|16
1618315720000|2021-04-13 12:08:40|719.3|715.3|719.18|715.18|719.34|715.34|719.18|715.18|8
1618315730000|2021-04-13 12:08:50|719.25|715.25|719.06|715.06|719.25|715.25|718.82|714.82|19
1618315740000|2021-04-13 12:09:00|719.03|715.03|718.72|714.72|719.07|715.07|718.56|714.56|20
1618315750000|2021-04-13 12:09:10|718.64|714.64|717.86|713.86|718.64|714.64|717.84|713.84|25
1618315760000|2021-04-13 12:09:20|717.85|713.85|717.56|713.56|717.91|713.91|717.56|713.56|26
1618315770000|2021-04-13 12:09:30|717.59|713.59|717.24|713.24|717.62|713.62|717.24|713.24|24
1618315780000|2021-04-13 12:09:40|717.2|713.2|717.9|713.9|717.98|713.98|717.2|713.2|25
1618315790000|2021-04-13 12:09:50|717.96|713.96|718|714|718.04|714.04|717.78|713.78|24
1618315800000|2021-04-13 12:10:00|717.97|713.97|718.92|714.92|718.94|714.94|717.97|713.97|27
1618315810000|2021-04-13 12:10:10|718.89|714.89|718.96|714.96|719.14|715.14|718.59|714.59|24
1618315820000|2021-04-13 12:10:20|718.9|714.9|718.47|714.47|718.98|714.98|718.4|714.4|32
1618315830000|2021-04-13 12:10:30|718.52|714.52|718.61|714.61|718.82|714.82|718.52|714.52|25
1618315840000|2021-04-13 12:10:40|718.62|714.62|718.75|714.75|718.76|714.76|718.37|714.37|33
1618315850000|2021-04-13 12:10:50|718.7|714.7|718.62|714.62|718.71|714.71|718.26|714.26|34
1618315860000|2021-04-13 12:11:00|718.63|714.63|718.38|714.38|718.63|714.63|718.35|714.35|30
1618315870000|2021-04-13 12:11:10|718.37|714.37|718.49|714.49|718.63|714.63|718.35|714.35|28
1618315880000|2021-04-13 12:11:20|718.53|714.53|719.14|715.14|719.14|715.14|718.51|714.51|30
1618315890000|2021-04-13 12:11:30|719.2|715.2|719.27|715.27|719.43|715.43|719.13|715.13|27
1618315900000|2021-04-13 12:11:40|719.32|715.32|719.31|715.31|719.53|715.53|718.95|714.95|34
1618315910000|2021-04-13 12:11:50|719.32|715.32|719.45|715.45|719.46|715.46|719.31|715.31|24
1618315920000|2021-04-13 12:12:00|719.48|715.48|719.76|715.76|719.76|715.76|719.46|715.46|14
1618315930000|2021-04-13 12:12:10|719.85|715.85|720.02|716.02|720.05|716.05|719.85|715.85|25
1618315940000|2021-04-13 12:12:20|720.05|716.05|719.78|715.78|720.05|716.05|719.71|715.71|33
1618315950000|2021-04-13 12:12:30|719.82|715.82|720.26|716.26|720.41|716.41|719.81|715.81|28
1618315960000|2021-04-13 12:12:40|720.36|716.36|720.04|716.04|720.41|716.41|719.82|715.82|29
1618315970000|2021-04-13 12:12:50|720.1|716.1|720.19|716.19|720.23|716.23|720.1|716.1|28
1618315980000|2021-04-13 12:13:00|720.2|716.2|719.75|715.75|720.35|716.35|719.71|715.71|32
1618315990000|2021-04-13 12:13:10|719.76|715.76|720.62|716.62|720.62|716.62|719.6|715.6|35
1618316000000|2021-04-13 12:13:20|720.63|716.63|720.71|716.71|720.72|716.72|720.48|716.48|27
1618316010000|2021-04-13 12:13:30|720.68|716.68|720.81|716.81|720.84|716.84|720.66|716.66|26
1618316020000|2021-04-13 12:13:40|720.79|716.79|720.77|716.77|720.83|716.83|720.52|716.52|30
1618316030000|2021-04-13 12:13:50|720.78|716.78|721.01|717.01|721.02|717.02|720.77|716.77|23
1618316040000|2021-04-13 12:14:00|721.02|717.02|720.8|716.8|721.02|717.02|720.76|716.76|24
1618316050000|2021-04-13 12:14:10|720.82|716.82|720.52|716.52|720.83|716.83|720.45|716.45|30
1618316060000|2021-04-13 12:14:20|720.51|716.51|720.51|716.51|720.53|716.53|720.46|716.46|25
1618316070000|2021-04-13 12:14:30|720.52|716.52|720.65|716.65|720.7|716.7|720.52|716.52|18
1618316080000|2021-04-13 12:14:40|720.66|716.66|720.84|716.84|720.86|716.86|720.66|716.66|24
1618316090000|2021-04-13 12:14:50|720.83|716.83|720.68|716.68|720.86|716.86|720.64|716.64|29
1618316100000|2021-04-13 12:15:00|720.67|716.67|720.85|716.85|720.89|716.89|720.67|716.67|22
1618316110000|2021-04-13 12:15:10|720.87|716.87|721.06|717.06|721.19|717.19|720.87|716.87|23
1618316120000|2021-04-13 12:15:20|721.04|717.04|721.13|717.13|721.19|717.19|721.01|717.01|19
1618316130000|2021-04-13 12:15:30|721.17|717.17|721.83|717.83|721.86|717.86|721.17|717.17|21
1618316140000|2021-04-13 12:15:40|721.84|717.84|721.89|717.89|721.89|717.89|721.84|717.84|4
1618316150000|2021-04-13 12:15:50|721.87|717.87|722.08|718.08|722.1|718.1|721.55|717.55|28
1618316160000|2021-04-13 12:16:00|722.05|718.05|722.1|718.1|722.29|718.29|721.9|717.9|24
1618316170000|2021-04-13 12:16:10|722.21|718.21|722.26|718.26|722.54|718.54|721.76|717.76|29
1618316180000|2021-04-13 12:16:20|722.51|718.51|723.28|719.28|723.31|719.31|722.33|718.33|27
1618316190000|2021-04-13 12:16:30|723.31|719.31|723.73|719.73|723.74|719.74|723.26|719.26|31
1618316200000|2021-04-13 12:16:40|723.72|719.72|723.35|719.35|723.73|719.73|723.09|719.09|32
1618316210000|2021-04-13 12:16:50|723.36|719.36|722.62|718.62|723.42|719.42|722.62|718.62|27
1618316220000|2021-04-13 12:17:00|722.32|718.32|722.77|718.77|722.86|718.86|722.23|718.23|30
1618316230000|2021-04-13 12:17:10|722.76|718.76|723.28|719.28|723.28|719.28|722.63|718.63|27
1618316240000|2021-04-13 12:17:20|723.29|719.29|723.12|719.12|723.34|719.34|723.02|719.02|31
1618316250000|2021-04-13 12:17:30|723.16|719.16|722.91|718.91|723.59|719.59|722.91|718.91|35
1618316260000|2021-04-13 12:17:40|722.8|718.8|722.19|718.19|722.8|718.8|722.19|718.19|28
1618316270000|2021-04-13 12:17:50|722.18|718.18|722.46|718.46|722.5|718.5|721.94|717.94|31
1618316280000|2021-04-13 12:18:00|722.49|718.49|722.56|718.56|722.95|718.95|722.47|718.47|30
1618316290000|2021-04-13 12:18:10|722.58|718.58|722.28|718.28|722.68|718.68|722.27|718.27|32
1618316300000|2021-04-13 12:18:20|722.24|718.24|721.77|717.77|722.34|718.34|721.77|717.77|31
1618316310000|2021-04-13 12:18:30|721.53|717.53|721.56|717.56|721.68|717.68|721.45|717.45|33
1618316320000|2021-04-13 12:18:40|721.55|717.55|721.64|717.64|721.82|717.82|721.42|717.42|30
1618316330000|2021-04-13 12:18:50|721.63|717.63|721.98|717.98|721.98|717.98|721.49|717.49|32
1618316340000|2021-04-13 12:19:00|721.99|717.99|721.47|717.47|722.03|718.03|721.39|717.39|28
1618316350000|2021-04-13 12:19:10|721.38|717.38|721.38|717.38|721.67|717.67|721.33|717.33|26
1618316360000|2021-04-13 12:19:20|721.33|717.33|721.48|717.48|721.62|717.62|721.27|717.27|24
1618316370000|2021-04-13 12:19:30|721.47|717.47|720.98|716.98|721.47|717.47|720.98|716.98|26
1618316380000|2021-04-13 12:19:40|720.99|716.99|720.99|716.99|720.99|716.99|720.88|716.88|26
1618316390000|2021-04-13 12:19:50|721.01|717.01|722.08|718.08|722.08|718.08|721.01|717.01|30
1618316400000|2021-04-13 12:20:00|722.09|718.09|722.48|718.48|722.83|718.83|722.09|718.09|29
1618316410000|2021-04-13 12:20:10|722.5|718.5|722.34|718.34|722.89|718.89|722.33|718.33|29
1618316420000|2021-04-13 12:20:20|722.49|718.49|721.97|717.97|722.56|718.56|721.96|717.96|32
1618316430000|2021-04-13 12:20:30|722.07|718.07|722.66|718.66|722.98|718.98|722.07|718.07|27
1618316440000|2021-04-13 12:20:40|722.65|718.65|722.64|718.64|722.71|718.71|722.06|718.06|35
1618316450000|2021-04-13 12:20:50|722.51|718.51|722.17|718.17|722.77|718.77|721.98|717.98|34
1618316460000|2021-04-13 12:21:00|722.18|718.18|722.69|718.69|722.69|718.69|722.18|718.18|32
1618316470000|2021-04-13 12:21:10|722.7|718.7|722.09|718.09|722.94|718.94|722.09|718.09|33
1618316480000|2021-04-13 12:21:20|722.1|718.1|722.06|718.06|722.12|718.12|721.94|717.94|30
1618316490000|2021-04-13 12:21:30|722.13|718.13|722.06|718.06|722.19|718.19|721.99|717.99|31
1618316500000|2021-04-13 12:21:40|722.08|718.08|722.39|718.39|722.46|718.46|722|718|28
1618316510000|2021-04-13 12:21:50|722.4|718.4|722.92|718.92|723.1|719.1|722.4|718.4|24
1618316520000|2021-04-13 12:22:00|723.02|719.02|722.95|718.95|723.09|719.09|722.91|718.91|25
1618316530000|2021-04-13 12:22:10|722.96|718.96|723.02|719.02|723.25|719.25|722.94|718.94|20
1618316540000|2021-04-13 12:22:20|723.19|719.19|723.5|719.5|723.5|719.5|723.1|719.1|24
1618316550000|2021-04-13 12:22:30|723.51|719.51|723.6|719.6|723.74|719.74|723.25|719.25|27
1618316560000|2021-04-13 12:22:40|723.63|719.63|724.36|720.36|724.39|720.39|723.63|719.63|29
1618316570000|2021-04-13 12:22:50|724.33|720.33|724.54|720.54|724.57|720.57|723.74|719.74|37
1618316580000|2021-04-13 12:23:00|724.53|720.53|723.57|719.57|724.53|720.53|723.57|719.57|35
1618316590000|2021-04-13 12:23:10|723.54|719.54|724.18|720.18|724.18|720.18|723.52|719.52|34
1618316600000|2021-04-13 12:23:20|724.19|720.19|723.94|719.94|724.22|720.22|723.86|719.86|34
1618316610000|2021-04-13 12:23:30|723.9|719.9|723.16|719.16|723.9|719.9|723.16|719.16|32
1618316620000|2021-04-13 12:23:40|723.1|719.1|722.81|718.81|723.1|719.1|722.74|718.74|26
1618316630000|2021-04-13 12:23:50|723.11|719.11|722.87|718.87|723.13|719.13|722.87|718.87|18
1618316640000|2021-04-13 12:24:00|722.8|718.8|723.09|719.09|723.11|719.11|722.61|718.61|26
1618316650000|2021-04-13 12:24:10|723.24|719.24|723.63|719.63|723.68|719.68|723.18|719.18|28
1618316660000|2021-04-13 12:24:20|723.61|719.61|723.84|719.84|724|720|723.56|719.56|28
1618316670000|2021-04-13 12:24:30|723.86|719.86|724.35|720.35|724.35|720.35|723.67|719.67|26
1618316680000|2021-04-13 12:24:40|724.33|720.33|725.09|721.09|725.09|721.09|724.29|720.29|29
1618316690000|2021-04-13 12:24:50|725.14|721.14|725.32|721.32|725.32|721.32|724.97|720.97|26
1618316700000|2021-04-13 12:25:00|725.36|721.36|725.44|721.44|725.54|721.54|725.33|721.33|22
1618316710000|2021-04-13 12:25:10|725.48|721.48|725.81|721.81|725.88|721.88|725.48|721.48|23
1618316720000|2021-04-13 12:25:20|725.83|721.83|726.04|722.04|726.14|722.14|725.82|721.82|27
1618316730000|2021-04-13 12:25:30|726.09|722.09|725.81|721.81|726.14|722.14|725.61|721.61|35
1618316740000|2021-04-13 12:25:40|725.82|721.82|726.15|722.15|726.19|722.19|725.75|721.75|25
1618316750000|2021-04-13 12:25:50|726.16|722.16|726.19|722.19|726.51|722.51|726.1|722.1|23
1618316760000|2021-04-13 12:26:00|726.26|722.26|726.37|722.37|726.47|722.47|726.1|722.1|29
1618316770000|2021-04-13 12:26:10|726.48|722.48|727.08|723.08|727.26|723.26|726.23|722.23|19
1618316780000|2021-04-13 12:26:20|727.07|723.07|727.51|723.51|727.51|723.51|727.07|723.07|27
1618316790000|2021-04-13 12:26:30|727.48|723.48|727.82|723.82|727.82|723.82|727.38|723.38|25
1618316800000|2021-04-13 12:26:40|727.83|723.83|728.03|724.03|728.18|724.18|727.83|723.83|27
1618316810000|2021-04-13 12:26:50|728.04|724.04|728.07|724.07|728.13|724.13|727.92|723.92|21
1618316820000|2021-04-13 12:27:00|728.12|724.12|728.35|724.35|728.35|724.35|728.12|724.12|21
1618316830000|2021-04-13 12:27:10|728.41|724.41|728.29|724.29|728.44|724.44|728.12|724.12|25
1618316840000|2021-04-13 12:27:20|728.31|724.31|728.4|724.4|728.47|724.47|728.28|724.28|22
1618316850000|2021-04-13 12:27:30|728.47|724.47|728.52|724.52|728.79|724.79|728.27|724.27|24
1618316860000|2021-04-13 12:27:40|728.53|724.53|729.93|725.93|730|726|728.42|724.42|32
1618316870000|2021-04-13 12:27:50|729.94|725.94|730.49|726.49|730.63|726.63|729.77|725.77|19
1618316880000|2021-04-13 12:28:00|730.32|726.32|730.9|726.9|730.9|726.9|730.19|726.19|32
1618316890000|2021-04-13 12:28:10|730.91|726.91|730.5|726.5|730.91|726.91|730.21|726.21|35
1618316900000|2021-04-13 12:28:20|730.49|726.49|730.08|726.08|730.66|726.66|730.06|726.06|33
1618316910000|2021-04-13 12:28:30|729.87|725.87|729.52|725.52|729.9|725.9|729.16|725.16|34
1618316920000|2021-04-13 12:28:40|729.46|725.46|729.17|725.17|729.46|725.46|728.78|724.78|35
1618316930000|2021-04-13 12:28:50|729.18|725.18|729.48|725.48|729.48|725.48|728.7|724.7|26
1618316940000|2021-04-13 12:29:00|729.53|725.53|729.51|725.51|729.62|725.62|729.41|725.41|37
1618316950000|2021-04-13 12:29:10|729.52|725.52|729.23|725.23|729.58|725.58|729.07|725.07|34
1618316960000|2021-04-13 12:29:20|729.21|725.21|728.34|724.34|729.21|725.21|728.3|724.3|31
1618316970000|2021-04-13 12:29:30|728.36|724.36|727.77|723.77|728.55|724.55|727.75|723.75|32
1618316980000|2021-04-13 12:29:40|727.71|723.71|727.71|723.71|728.36|724.36|727.59|723.59|39
1618316990000|2021-04-13 12:29:50|727.76|723.76|728.23|724.23|728.29|724.29|727.38|723.38|32
1618317000000|2021-04-13 12:30:00|728.26|724.26|727.88|723.88|728.26|724.26|727.79|723.79|24
1618317010000|2021-04-13 12:30:10|727.89|723.89|728.12|724.12|728.39|724.39|727.87|723.87|30
1618317020000|2021-04-13 12:30:20|728.15|724.15|728.01|724.01|728.17|724.17|728.01|724.01|24
1618317030000|2021-04-13 12:30:30|727.66|723.66|727.5|723.5|727.95|723.95|727.43|723.43|33
1618317040000|2021-04-13 12:30:40|727.51|723.51|727.8|723.8|727.98|723.98|727.51|723.51|31
1618317050000|2021-04-13 12:30:50|727.9|723.9|728.04|724.04|728.13|724.13|727.74|723.74|28
1618317060000|2021-04-13 12:31:00|728.11|724.11|729.16|725.16|729.17|725.17|727.97|723.97|35
1618317070000|2021-04-13 12:31:10|729.17|725.17|728.28|724.28|729.17|725.17|728.15|724.15|32
1618317080000|2021-04-13 12:31:20|728.3|724.3|728.56|724.56|728.86|724.86|728.13|724.13|25
1618317090000|2021-04-13 12:31:30|728.55|724.55|729.05|725.05|729.11|725.11|728.54|724.54|30
1618317100000|2021-04-13 12:31:40|728.96|724.96|729.23|725.23|729.23|725.23|728.92|724.92|28
1618317110000|2021-04-13 12:31:50|729.18|725.18|729|725|729.18|725.18|728.96|724.96|29
1618317120000|2021-04-13 12:32:00|729.01|725.01|729.63|725.63|729.66|725.66|728.97|724.97|30
1618317130000|2021-04-13 12:32:10|729.66|725.66|730.04|726.04|730.28|726.28|729.66|725.66|30
1618317140000|2021-04-13 12:32:20|730.02|726.02|730.55|726.55|730.6|726.6|729.91|725.91|32
1618317150000|2021-04-13 12:32:30|730.57|726.57|730.92|726.92|731.02|727.02|730.55|726.55|35
1618317160000|2021-04-13 12:32:40|731.04|727.04|730.89|726.89|731.04|727.04|730.74|726.74|21
1618317170000|2021-04-13 12:32:50|730.9|726.9|731.58|727.58|731.63|727.63|730.9|726.9|31
1618317180000|2021-04-13 12:33:00|731.54|727.54|731.58|727.58|731.75|727.75|731.27|727.27|36
1618317190000|2021-04-13 12:33:10|731.59|727.59|730.5|726.5|731.59|727.59|730.5|726.5|31
1618317200000|2021-04-13 12:33:20|730.51|726.51|730.44|726.44|730.51|726.51|730.25|726.25|32
1618317210000|2021-04-13 12:33:30|730.42|726.42|729.74|725.74|730.42|726.42|729.32|725.32|35
1618317220000|2021-04-13 12:33:40|729.69|725.69|729.45|725.45|730.13|726.13|729.45|725.45|29
1618317230000|2021-04-13 12:33:50|729.33|725.33|728.53|724.53|729.36|725.36|728.5|724.5|35
1618317240000|2021-04-13 12:34:00|728.54|724.54|728.2|724.2|728.62|724.62|728.2|724.2|31
1618317250000|2021-04-13 12:34:10|728.21|724.21|727.97|723.97|728.21|724.21|727.82|723.82|28
1618317260000|2021-04-13 12:34:20|727.93|723.93|727.84|723.84|728.09|724.09|727.66|723.66|31
1618317270000|2021-04-13 12:34:30|727.82|723.82|728.1|724.1|728.19|724.19|727.82|723.82|32
1618317280000|2021-04-13 12:34:40|728.13|724.13|728.06|724.06|728.34|724.34|728.01|724.01|33
1618317290000|2021-04-13 12:34:50|728.05|724.05|727.57|723.57|728.1|724.1|727.57|723.57|31
1618317300000|2021-04-13 12:35:00|727.55|723.55|726.98|722.98|727.55|723.55|726.76|722.76|30
1618317310000|2021-04-13 12:35:10|726.93|722.93|726.63|722.63|726.94|722.94|726.44|722.44|24
1618317320000|2021-04-13 12:35:20|726.71|722.71|726.44|722.44|726.77|722.77|726.44|722.44|23
1618317330000|2021-04-13 12:35:30|726.38|722.38|727.82|723.82|727.82|723.82|726.16|722.16|29
1618317340000|2021-04-13 12:35:40|727.86|723.86|728.55|724.55|728.58|724.58|727.75|723.75|28
1618317350000|2021-04-13 12:35:50|728.56|724.56|728.69|724.69|728.82|724.82|728.38|724.38|20
1618317360000|2021-04-13 12:36:00|728.72|724.72|728.56|724.56|728.72|724.72|728.46|724.46|21
1618317370000|2021-04-13 12:36:10|728.54|724.54|729.58|725.58|729.58|725.58|728.54|724.54|24
1618317380000|2021-04-13 12:36:20|729.56|725.56|729.72|725.72|729.92|725.92|729.26|725.26|18
1618317390000|2021-04-13 12:36:30|729.54|725.54|728.14|724.14|729.73|725.73|728.13|724.13|36
1618317400000|2021-04-13 12:36:40|728.09|724.09|726.94|722.94|728.09|724.09|726.94|722.94|32
1618317410000|2021-04-13 12:36:50|726.93|722.93|726.51|722.51|727|723|726.49|722.49|32
1618317420000|2021-04-13 12:37:00|726.53|722.53|727.83|723.83|727.83|723.83|726.52|722.52|32
1618317430000|2021-04-13 12:37:10|727.93|723.93|727.79|723.79|727.93|723.93|727.54|723.54|32
1618317440000|2021-04-13 12:37:20|727.81|723.81|727.87|723.87|727.96|723.96|727.81|723.81|24
1618317450000|2021-04-13 12:37:30|727.86|723.86|726.91|722.91|727.87|723.87|726.91|722.91|32
1618317460000|2021-04-13 12:37:40|726.89|722.89|727.65|723.65|727.65|723.65|726.89|722.89|25
1618317470000|2021-04-13 12:37:50|727.62|723.62|727.44|723.44|727.62|723.62|727.32|723.32|23
1618317480000|2021-04-13 12:38:00|727.45|723.45|727.39|723.39|727.47|723.47|727.12|723.12|30
1618317490000|2021-04-13 12:38:10|727.42|723.42|727.65|723.65|727.76|723.76|727.38|723.38|24
1618317500000|2021-04-13 12:38:20|727.66|723.66|727.91|723.91|727.91|723.91|727.66|723.66|26
1618317510000|2021-04-13 12:38:30|727.9|723.9|727.29|723.29|727.9|723.9|727.24|723.24|33
1618317520000|2021-04-13 12:38:40|727.28|723.28|727.09|723.09|727.29|723.29|727.05|723.05|34
1618317530000|2021-04-13 12:38:50|727.05|723.05|726.77|722.77|727.05|723.05|726.75|722.75|28
1618317540000|2021-04-13 12:39:00|726.78|722.78|726.97|722.97|727.02|723.02|726.78|722.78|31
1618317550000|2021-04-13 12:39:10|726.93|722.93|726.79|722.79|726.98|722.98|726.69|722.69|26
1618317560000|2021-04-13 12:39:20|726.78|722.78|726.43|722.43|726.78|722.78|726.22|722.22|28
1618317570000|2021-04-13 12:39:30|726.57|722.57|726.33|722.33|726.58|722.58|726.23|722.23|23
1618317580000|2021-04-13 12:39:40|726.32|722.32|726.29|722.29|726.37|722.37|726.05|722.05|29
1618317590000|2021-04-13 12:39:50|726.19|722.19|726.16|722.16|726.33|722.33|726.1|722.1|30
1618317600000|2021-04-13 12:40:00|726.18|722.18|726.21|722.21|726.28|722.28|726.11|722.11|33
1618317610000|2021-04-13 12:40:10|726.22|722.22|726.38|722.38|726.55|722.55|726.16|722.16|28
1618317620000|2021-04-13 12:40:20|726.4|722.4|726.26|722.26|726.53|722.53|726.26|722.26|27
1618317630000|2021-04-13 12:40:30|726.27|722.27|726.59|722.59|726.59|722.59|726.27|722.27|19
1618317640000|2021-04-13 12:40:40|726.6|722.6|726.48|722.48|726.62|722.62|726.34|722.34|20
1618317650000|2021-04-13 12:40:50|726.47|722.47|726.3|722.3|726.47|722.47|726.29|722.29|26
1618317660000|2021-04-13 12:41:00|726.31|722.31|726.39|722.39|726.43|722.43|726.29|722.29|22
1618317670000|2021-04-13 12:41:10|726.42|722.42|727.32|723.32|727.44|723.44|726.42|722.42|25
1618317680000|2021-04-13 12:41:20|727.39|723.39|726.94|722.94|727.45|723.45|726.82|722.82|32
1618317690000|2021-04-13 12:41:30|726.97|722.97|726.22|722.22|727.01|723.01|726.22|722.22|34
1618317700000|2021-04-13 12:41:40|726.2|722.2|726.5|722.5|726.5|722.5|725.99|721.99|31
1618317710000|2021-04-13 12:41:50|726.48|722.48|726.16|722.16|726.5|722.5|726.16|722.16|23
1618317720000|2021-04-13 12:42:00|726.15|722.15|725.58|721.58|726.29|722.29|725.55|721.55|36
1618317730000|2021-04-13 12:42:10|725.54|721.54|724.73|720.73|725.59|721.59|724.73|720.73|32
1618317740000|2021-04-13 12:42:20|724.74|720.74|724.54|720.54|724.75|720.75|724.25|720.25|31
1618317750000|2021-04-13 12:42:30|724.57|720.57|724.68|720.68|724.82|720.82|724.56|720.56|34
1618317760000|2021-04-13 12:42:40|724.7|720.7|724.97|720.97|725.2|721.2|724.69|720.69|29
1618317770000|2021-04-13 12:42:50|725.04|721.04|725.56|721.56|725.57|721.57|724.79|720.79|33
1618317780000|2021-04-13 12:43:00|725.62|721.62|725.9|721.9|725.95|721.95|725.57|721.57|26
1618317790000|2021-04-13 12:43:10|725.94|721.94|725.65|721.65|726|722|725.6|721.6|25
1618317800000|2021-04-13 12:43:20|725.66|721.66|725.58|721.58|725.85|721.85|725.54|721.54|25
1618317810000|2021-04-13 12:43:30|725.59|721.59|725.99|721.99|726.04|722.04|725.44|721.44|32
1618317820000|2021-04-13 12:43:40|726|722|726.02|722.02|726.2|722.2|725.99|721.99|34
1618317830000|2021-04-13 12:43:50|726.12|722.12|726.56|722.56|726.56|722.56|726.03|722.03|27
1618317840000|2021-04-13 12:44:00|726.47|722.47|726.69|722.69|726.72|722.72|726.12|722.12|33
1618317850000|2021-04-13 12:44:10|726.76|722.76|726.7|722.7|726.78|722.78|726.46|722.46|30
1618317860000|2021-04-13 12:44:20|726.73|722.73|726.6|722.6|726.83|722.83|726.54|722.54|33
1618317870000|2021-04-13 12:44:30|726.63|722.63|726.61|722.61|726.7|722.7|726.54|722.54|31
1618317880000|2021-04-13 12:44:40|726.59|722.59|726.64|722.64|726.68|722.68|726.39|722.39|31
1618317890000|2021-04-13 12:44:50|726.65|722.65|726.65|722.65|726.78|722.78|726.6|722.6|28
1618317900000|2021-04-13 12:45:00|726.68|722.68|726.91|722.91|726.91|722.91|726.42|722.42|16
1618317910000|2021-04-13 12:45:10|726.88|722.88|727.25|723.25|727.3|723.3|726.88|722.88|23
1618317920000|2021-04-13 12:45:20|727.28|723.28|726.97|722.97|727.36|723.36|726.32|722.32|34
1618317930000|2021-04-13 12:45:30|726.88|722.88|727.18|723.18|727.21|723.21|726.87|722.87|29
1618317940000|2021-04-13 12:45:40|727.19|723.19|727|723|727.19|723.19|726.98|722.98|33
1618317950000|2021-04-13 12:45:50|727.02|723.02|727.08|723.08|727.13|723.13|726.96|722.96|31
1618317960000|2021-04-13 12:46:00|727.07|723.07|727.36|723.36|727.36|723.36|727.06|723.06|19
1618317970000|2021-04-13 12:46:10|727.38|723.38|727.39|723.39|727.52|723.52|727.3|723.3|21
1618317980000|2021-04-13 12:46:20|727.4|723.4|727.52|723.52|727.52|723.52|727.39|723.39|9
1618317990000|2021-04-13 12:46:30|727.53|723.53|727.89|723.89|727.9|723.9|727.36|723.36|22
1618318000000|2021-04-13 12:46:40|727.88|723.88|727.89|723.89|727.97|723.97|727.84|723.84|26
1618318010000|2021-04-13 12:46:50|727.9|723.9|727.3|723.3|727.9|723.9|727.3|723.3|29
1618318020000|2021-04-13 12:47:00|727.24|723.24|727.01|723.01|727.24|723.24|726.98|722.98|22
1618318030000|2021-04-13 12:47:10|726.99|722.99|726.53|722.53|727|723|726.53|722.53|28
1618318040000|2021-04-13 12:47:20|726.51|722.51|726.31|722.31|726.53|722.53|726.29|722.29|25
1618318050000|2021-04-13 12:47:30|726.28|722.28|725.99|721.99|726.31|722.31|725.99|721.99|24
1618318060000|2021-04-13 12:47:40|726.02|722.02|725.43|721.43|726.03|722.03|725.43|721.43|32
1618318070000|2021-04-13 12:47:50|725.44|721.44|725.02|721.02|725.44|721.44|724.91|720.91|31
1618318080000|2021-04-13 12:48:00|725.01|721.01|724.7|720.7|725.03|721.03|724.7|720.7|19
1618318090000|2021-04-13 12:48:10|724.68|720.68|724.74|720.74|724.83|720.83|724.68|720.68|16
1618318100000|2021-04-13 12:48:20|724.73|720.73|723.95|719.95|724.73|720.73|723.88|719.88|30
1618318110000|2021-04-13 12:48:30|723.88|719.88|723.68|719.68|723.88|719.88|723.68|719.68|28
1618318120000|2021-04-13 12:48:40|723.69|719.69|723.81|719.81|723.81|719.81|723.58|719.58|23
1618318130000|2021-04-13 12:48:50|723.7|719.7|723.78|719.78|723.98|719.98|723.7|719.7|34
1618318140000|2021-04-13 12:49:00|723.76|719.76|723.64|719.64|723.83|719.83|723.64|719.64|22
1618318150000|2021-04-13 12:49:10|723.57|719.57|723.34|719.34|723.59|719.59|723.29|719.29|19
1618318160000|2021-04-13 12:49:20|723.35|719.35|723.57|719.57|723.68|719.68|723.33|719.33|27
1618318170000|2021-04-13 12:49:30|723.51|719.51|723.55|719.55|723.65|719.65|723.5|719.5|18
1618318180000|2021-04-13 12:49:40|723.56|719.56|723.56|719.56|723.67|719.67|723.42|719.42|24
1618318190000|2021-04-13 12:49:50|723.55|719.55|723.42|719.42|723.63|719.63|723.29|719.29|29
1618318200000|2021-04-13 12:50:00|723.4|719.4|723.27|719.27|723.54|719.54|723.24|719.24|27
1618318210000|2021-04-13 12:50:10|723.25|719.25|722.91|718.91|723.28|719.28|722.91|718.91|19
1618318220000|2021-04-13 12:50:20|722.97|718.97|722.94|718.94|723.1|719.1|722.91|718.91|15
1618318230000|2021-04-13 12:50:30|722.93|718.93|723.32|719.32|723.32|719.32|722.92|718.92|19
1618318240000|2021-04-13 12:50:40|723.15|719.15|723.3|719.3|723.31|719.31|723.13|719.13|16
1618318250000|2021-04-13 12:50:50|723.25|719.25|723.34|719.34|723.34|719.34|723.17|719.17|18
1618318260000|2021-04-13 12:51:00|723.33|719.33|723.48|719.48|723.48|719.48|723.27|719.27|15
1618318270000|2021-04-13 12:51:10|723.62|719.62|724.23|720.23|724.31|720.31|723.62|719.62|17
1618318280000|2021-04-13 12:51:20|724.37|720.37|724.88|720.88|724.93|720.93|724.32|720.32|25
1618318290000|2021-04-13 12:51:30|724.8|720.8|724.72|720.72|724.91|720.91|724.72|720.72|31
1618318300000|2021-04-13 12:51:40|724.66|720.66|724.77|720.77|724.88|720.88|724.55|720.55|27
1618318310000|2021-04-13 12:51:50|724.76|720.76|724.2|720.2|724.8|720.8|724.2|720.2|28
1618318320000|2021-04-13 12:52:00|724.45|720.45|723.91|719.91|724.45|720.45|723.9|719.9|27
1618318330000|2021-04-13 12:52:10|723.81|719.81|723.81|719.81|723.81|719.81|723.49|719.49|21
1618318340000|2021-04-13 12:52:20|723.82|719.82|723.88|719.88|724.02|720.02|723.68|719.68|35
1618318350000|2021-04-13 12:52:30|723.89|719.89|724.06|720.06|724.12|720.12|723.86|719.86|24
1618318360000|2021-04-13 12:52:40|724.05|720.05|724|720|724.07|720.07|723.84|719.84|29
1618318370000|2021-04-13 12:52:50|724.03|720.03|723.95|719.95|724.1|720.1|723.9|719.9|23
1618318380000|2021-04-13 12:53:00|723.97|719.97|724.2|720.2|724.29|720.29|723.96|719.96|30
1618318390000|2021-04-13 12:53:10|724.55|720.55|724.32|720.32|724.55|720.55|724.13|720.13|28
1618318400000|2021-04-13 12:53:20|724.31|720.31|724.34|720.34|724.43|720.43|724.19|720.19|25
1618318410000|2021-04-13 12:53:30|724.8|720.8|724.83|720.83|724.86|720.86|724.74|720.74|24
1618318420000|2021-04-13 12:53:40|724.82|720.82|724.69|720.69|724.82|720.82|724.57|720.57|22
1618318430000|2021-04-13 12:53:50|724.67|720.67|724.77|720.77|724.77|720.77|724.67|720.67|28
1618318440000|2021-04-13 12:54:00|724.78|720.78|725.04|721.04|725.04|721.04|724.77|720.77|18
1618318450000|2021-04-13 12:54:10|725.08|721.08|725.05|721.05|725.09|721.09|725.05|721.05|10
1618318460000|2021-04-13 12:54:20|725.08|721.08|725.11|721.11|725.11|721.11|725.05|721.05|14
1618318470000|2021-04-13 12:54:30|725.09|721.09|724.67|720.67|725.09|721.09|724.53|720.53|28
1618318480000|2021-04-13 12:54:40|724.69|720.69|724.74|720.74|724.9|720.9|724.62|720.62|27
1618318490000|2021-04-13 12:54:50|724.81|720.81|724.85|720.85|724.85|720.85|724.81|720.81|2
1618318500000|2021-04-13 12:55:00|724.81|720.81|724.42|720.42|724.84|720.84|724.42|720.42|14
1618318510000|2021-04-13 12:55:10|724.39|720.39|724.42|720.42|724.45|720.45|724.33|720.33|21
1618318520000|2021-04-13 12:55:20|724.43|720.43|724.41|720.41|724.44|720.44|724.38|720.38|15
1618318530000|2021-04-13 12:55:30|724.42|720.42|724.41|720.41|724.48|720.48|724.26|720.26|17
1618318540000|2021-04-13 12:55:40|724.46|720.46|724.46|720.46|724.61|720.61|724.45|720.45|14
1618318550000|2021-04-13 12:55:50|724.48|720.48|724.72|720.72|724.72|720.72|724.48|720.48|21
1618318560000|2021-04-13 12:56:00|724.73|720.73|725.02|721.02|725.03|721.03|724.64|720.64|29
1618318570000|2021-04-13 12:56:10|725.01|721.01|725.03|721.03|725.07|721.07|724.79|720.79|27
1618318580000|2021-04-13 12:56:20|725.01|721.01|725.08|721.08|725.09|721.09|725.01|721.01|17
1618318590000|2021-04-13 12:56:30|725.09|721.09|725.22|721.22|725.24|721.24|724.79|720.79|19
1618318600000|2021-04-13 12:56:40|725.17|721.17|725.19|721.19|725.19|721.19|724.98|720.98|12
1618318610000|2021-04-13 12:56:50|725.18|721.18|725.14|721.14|725.18|721.18|724.86|720.86|22
1618318620000|2021-04-13 12:57:00|725.15|721.15|725.03|721.03|725.18|721.18|724.67|720.67|23
1618318630000|2021-04-13 12:57:10|725.07|721.07|725.05|721.05|725.07|721.07|724.92|720.92|29
1618318640000|2021-04-13 12:57:20|725.04|721.04|724.99|720.99|725.05|721.05|724.98|720.98|17
1618318650000|2021-04-13 12:57:30|724.98|720.98|725.08|721.08|725.09|721.09|724.98|720.98|9
1618318660000|2021-04-13 12:57:40|725.09|721.09|724.93|720.93|725.34|721.34|724.87|720.87|18
1618318670000|2021-04-13 12:57:50|724.92|720.92|724.9|720.9|724.95|720.95|724.9|720.9|12
1618318680000|2021-04-13 12:58:00|724.93|720.93|724.96|720.96|725.04|721.04|724.91|720.91|22
1618318690000|2021-04-13 12:58:10|724.94|720.94|724.93|720.93|725|721|724.93|720.93|17
1618318700000|2021-04-13 12:58:20|724.94|720.94|724.95|720.95|724.98|720.98|724.93|720.93|14
1618318710000|2021-04-13 12:58:30|724.93|720.93|724.88|720.88|724.96|720.96|724.79|720.79|20
1618318720000|2021-04-13 12:58:40|724.86|720.86|725.67|721.67|725.67|721.67|724.86|720.86|28
1618318730000|2021-04-13 12:58:50|725.68|721.68|725.77|721.77|725.83|721.83|725.56|721.56|27
1618318740000|2021-04-13 12:59:00|725.78|721.78|725.9|721.9|725.94|721.94|725.78|721.78|21
1618318750000|2021-04-13 12:59:10|726|722|726.23|722.23|726.23|722.23|725.95|721.95|20
1618318760000|2021-04-13 12:59:20|726.2|722.2|726.26|722.26|726.31|722.31|726.06|722.06|24
1618318770000|2021-04-13 12:59:30|726.27|722.27|726.35|722.35|726.4|722.4|726.17|722.17|24
1618318780000|2021-04-13 12:59:40|726.38|722.38|726.01|722.01|726.44|722.44|725.95|721.95|27
1618318790000|2021-04-13 12:59:50|725.99|721.99|725.84|721.84|725.99|721.99|725.65|721.65|26
1618318800000|2021-04-13 13:00:00|725.82|721.82|725.85|721.85|725.91|721.91|725.73|721.73|20
1618318810000|2021-04-13 13:00:10|725.9|721.9|726.02|722.02|726.1|722.1|725.9|721.9|12
1618318820000|2021-04-13 13:00:20|726.01|722.01|726.22|722.22|726.23|722.23|725.94|721.94|29
1618318830000|2021-04-13 13:00:30|726.29|722.29|726.1|722.1|726.32|722.32|725.95|721.95|29
1618318840000|2021-04-13 13:00:40|726.09|722.09|726.2|722.2|726.5|722.5|726.01|722.01|27
1618318850000|2021-04-13 13:00:50|726.37|722.37|726.67|722.67|726.71|722.71|726.37|722.37|25
1618318860000|2021-04-13 13:01:00|726.55|722.55|726.73|722.73|726.78|722.78|726.55|722.55|10
1618318870000|2021-04-13 13:01:10|726.79|722.79|726.74|722.74|726.8|722.8|726.52|722.52|25
1618318880000|2021-04-13 13:01:20|726.75|722.75|726.9|722.9|727.27|723.27|726.68|722.68|25
1618318890000|2021-04-13 13:01:30|726.89|722.89|726.71|722.71|726.92|722.92|726.71|722.71|18
1618318900000|2021-04-13 13:01:40|726.69|722.69|726.65|722.65|726.83|722.83|726.59|722.59|24
1618318910000|2021-04-13 13:01:50|726.64|722.64|726.08|722.08|726.8|722.8|726.08|722.08|32
1618318920000|2021-04-13 13:02:00|726.09|722.09|725.4|721.4|726.09|722.09|725.39|721.39|29
1618318930000|2021-04-13 13:02:10|725.39|721.39|725.16|721.16|725.39|721.39|725.09|721.09|29
1618318940000|2021-04-13 13:02:20|725.15|721.15|725.03|721.03|725.15|721.15|725.03|721.03|2
1618318950000|2021-04-13 13:02:30|724.9|720.9|724.58|720.58|724.97|720.97|724.54|720.54|23
1618318960000|2021-04-13 13:02:40|724.59|720.59|724.49|720.49|724.61|720.61|724.42|720.42|19
1618318970000|2021-04-13 13:02:50|724.5|720.5|724.14|720.14|724.5|720.5|724.14|720.14|18
1618318980000|2021-04-13 13:03:00|724.13|720.13|723.95|719.95|724.13|720.13|723.8|719.8|22
1618318990000|2021-04-13 13:03:10|723.69|719.69|723.7|719.7|723.78|719.78|723.42|719.42|21
1618319000000|2021-04-13 13:03:20|723.69|719.69|722.63|718.63|723.78|719.78|722.63|718.63|24
1618319010000|2021-04-13 13:03:30|722.62|718.62|722.26|718.26|722.63|718.63|722.23|718.23|23
1618319020000|2021-04-13 13:03:40|722.27|718.27|721.76|717.76|722.36|718.36|721.76|717.76|26
1618319030000|2021-04-13 13:03:50|721.75|717.75|721.59|717.59|721.87|717.87|721.59|717.59|27
1618319040000|2021-04-13 13:04:00|721.58|717.58|722.49|718.49|722.49|718.49|721.56|717.56|36
1618319050000|2021-04-13 13:04:10|722.52|718.52|722.02|718.02|722.61|718.61|722.02|718.02|32
1618319060000|2021-04-13 13:04:20|721.84|717.84|721.29|717.29|721.88|717.88|721.2|717.2|34
1618319070000|2021-04-13 13:04:30|721.23|717.23|721.1|717.1|721.38|717.38|720.98|716.98|37
1618319080000|2021-04-13 13:04:40|721.09|717.09|720.98|716.98|721.17|717.17|720.89|716.89|32
1618319090000|2021-04-13 13:04:50|720.93|716.93|721.35|717.35|721.4|717.4|720.88|716.88|29
1618319100000|2021-04-13 13:05:00|721.34|717.34|721.67|717.67|721.67|717.67|721.13|717.13|28
1618319110000|2021-04-13 13:05:10|721.68|717.68|721.76|717.76|721.76|717.76|721.39|717.39|23
1618319120000|2021-04-13 13:05:20|721.75|717.75|721.94|717.94|721.94|717.94|721.68|717.68|21
1618319130000|2021-04-13 13:05:30|721.92|717.92|721.28|717.28|721.94|717.94|721.27|717.27|30
1618319140000|2021-04-13 13:05:40|721.26|717.26|721.08|717.08|721.33|717.33|721.08|717.08|30
1618319150000|2021-04-13 13:05:50|721.24|717.24|721.16|717.16|721.3|717.3|721.08|717.08|30
1618319160000|2021-04-13 13:06:00|721.27|717.27|721.17|717.17|721.35|717.35|721.13|717.13|32
1618319170000|2021-04-13 13:06:10|721.18|717.18|721.41|717.41|721.44|717.44|721.17|717.17|34
1618319180000|2021-04-13 13:06:20|721.34|717.34|721.6|717.6|721.6|717.6|721.34|717.34|28
1618319190000|2021-04-13 13:06:30|721.58|717.58|721.58|717.58|721.8|717.8|721.34|717.34|19
1618319200000|2021-04-13 13:06:40|721.65|717.65|721.78|717.78|721.78|717.78|721.48|717.48|15
1618319210000|2021-04-13 13:06:50|721.77|717.77|721.5|717.5|721.88|717.88|721.5|717.5|24
1618319220000|2021-04-13 13:07:00|721.48|717.48|721.44|717.44|721.5|717.5|721.37|717.37|26
1618319230000|2021-04-13 13:07:10|721.4|717.4|721.45|717.45|721.68|717.68|721.33|717.33|32
1618319240000|2021-04-13 13:07:20|721.48|717.48|721.16|717.16|721.56|717.56|721.16|717.16|34
1618319250000|2021-04-13 13:07:30|721.17|717.17|720.74|716.74|721.18|717.18|720.73|716.73|21
1618319260000|2021-04-13 13:07:40|720.73|716.73|720.7|716.7|720.87|716.87|720.67|716.67|16
1618319270000|2021-04-13 13:07:50|720.72|716.72|720.84|716.84|720.94|716.94|720.71|716.71|32
1618319280000|2021-04-13 13:08:00|720.87|716.87|720.78|716.78|721.03|717.03|720.76|716.76|31
1618319290000|2021-04-13 13:08:10|720.77|716.77|720.44|716.44|720.79|716.79|720.42|716.42|15
1618319300000|2021-04-13 13:08:20|720.41|716.41|720.06|716.06|720.5|716.5|720.06|716.06|32
1618319310000|2021-04-13 13:08:30|720.05|716.05|720.51|716.51|720.62|716.62|720.05|716.05|23
1618319320000|2021-04-13 13:08:40|720.33|716.33|720.47|716.47|720.61|716.61|720.31|716.31|33
1618319330000|2021-04-13 13:08:50|720.39|716.39|720.38|716.38|720.4|716.4|720.37|716.37|8
1618319340000|2021-04-13 13:09:00|720.37|716.37|720.05|716.05|720.43|716.43|720.04|716.04|22
1618319350000|2021-04-13 13:09:10|720.02|716.02|719.52|715.52|720.02|716.02|719.33|715.33|27
1618319360000|2021-04-13 13:09:20|719.6|715.6|719.22|715.22|719.63|715.63|719.22|715.22|30
1618319370000|2021-04-13 13:09:30|719.38|715.38|719.39|715.39|719.55|715.55|719.3|715.3|18
1618319380000|2021-04-13 13:09:40|719.51|715.51|719.32|715.32|719.51|715.51|719.27|715.27|30
1618319390000|2021-04-13 13:09:50|719.31|715.31|719.28|715.28|719.37|715.37|719.26|715.26|25
1618319400000|2021-04-13 13:10:00|719.27|715.27|719.56|715.56|719.56|715.56|719.27|715.27|23
1618319410000|2021-04-13 13:10:10|719.57|715.57|718.98|714.98|719.57|715.57|718.78|714.78|21
1618319420000|2021-04-13 13:10:20|719|715|719.57|715.57|719.76|715.76|719|715|33
1618319430000|2021-04-13 13:10:30|719.61|715.61|719.67|715.67|719.83|715.83|719.58|715.58|28
1618319440000|2021-04-13 13:10:40|719.69|715.69|719.9|715.9|719.9|715.9|719.67|715.67|18
1618319450000|2021-04-13 13:10:50|719.95|715.95|720|716|720.18|716.18|719.95|715.95|23
1618319460000|2021-04-13 13:11:00|720.05|716.05|720.1|716.1|720.24|716.24|720.02|716.02|25
1618319470000|2021-04-13 13:11:10|720.12|716.12|720.13|716.13|720.35|716.35|720.12|716.12|18
1618319480000|2021-04-13 13:11:20|720.12|716.12|720.04|716.04|720.23|716.23|720.01|716.01|31
1618319490000|2021-04-13 13:11:30|720.05|716.05|719.8|715.8|720.05|716.05|719.75|715.75|30
1618319500000|2021-04-13 13:11:40|719.77|715.77|719.16|715.16|719.81|715.81|719.14|715.14|33
1618319510000|2021-04-13 13:11:50|719.14|715.14|719.13|715.13|719.41|715.41|719.07|715.07|31
1618319520000|2021-04-13 13:12:00|719.12|715.12|720.5|716.5|720.5|716.5|719.12|715.12|28
1618319530000|2021-04-13 13:12:10|720.49|716.49|720.67|716.67|720.71|716.71|720.49|716.49|25
1618319540000|2021-04-13 13:12:20|720.66|716.66|720.75|716.75|720.84|716.84|720.6|716.6|25
1618319550000|2021-04-13 13:12:30|720.76|716.76|720.72|716.72|720.81|716.81|720.72|716.72|19
1618319560000|2021-04-13 13:12:40|720.7|716.7|720.51|716.51|720.7|716.7|720.2|716.2|28
1618319570000|2021-04-13 13:12:50|720.62|716.62|720.47|716.47|720.86|716.86|720.25|716.25|29
1618319580000|2021-04-13 13:13:00|720.46|716.46|719.45|715.45|720.46|716.46|719.45|715.45|30
1618319590000|2021-04-13 13:13:10|719.42|715.42|719.25|715.25|719.42|715.42|719.25|715.25|30
1618319600000|2021-04-13 13:13:20|719.15|715.15|718.86|714.86|719.2|715.2|718.86|714.86|23
1618319610000|2021-04-13 13:13:30|718.85|714.85|719.27|715.27|719.27|715.27|718.85|714.85|25
1618319620000|2021-04-13 13:13:40|719.3|715.3|719.8|715.8|719.85|715.85|719.3|715.3|26
1618319630000|2021-04-13 13:13:50|719.79|715.79|719.73|715.73|719.85|715.85|719.67|715.67|20
1618319640000|2021-04-13 13:14:00|719.7|715.7|719.49|715.49|719.7|715.7|719.43|715.43|28
1618319650000|2021-04-13 13:14:10|719.51|715.51|719.5|715.5|719.53|715.53|719.39|715.39|35
1618319660000|2021-04-13 13:14:20|719.56|715.56|719.52|715.52|719.86|715.86|719.48|715.48|29
1618319670000|2021-04-13 13:14:30|719.61|715.61|719.47|715.47|719.61|715.61|719.4|715.4|24
1618319680000|2021-04-13 13:14:40|719.41|715.41|719.55|715.55|719.72|715.72|719.41|715.41|26
1618319690000|2021-04-13 13:14:50|719.48|715.48|719.32|715.32|719.56|715.56|719.32|715.32|30
1618319700000|2021-04-13 13:15:00|719.35|715.35|719.46|715.46|719.66|715.66|719.32|715.32|22
1618319710000|2021-04-13 13:15:10|719.5|715.5|719.5|715.5|719.64|715.64|719.35|715.35|24
1618319720000|2021-04-13 13:15:20|719.45|715.45|719.66|715.66|719.98|715.98|719.45|715.45|29
1618319730000|2021-04-13 13:15:30|719.68|715.68|720.63|716.63|720.63|716.63|719.63|715.63|28
1618319740000|2021-04-13 13:15:40|720.64|716.64|720.82|716.82|720.97|716.97|720.53|716.53|28
1618319750000|2021-04-13 13:15:50|720.87|716.87|720.87|716.87|720.96|716.96|720.74|716.74|17
1618319760000|2021-04-13 13:16:00|720.97|716.97|720.9|716.9|721.04|717.04|720.55|716.55|28
1618319770000|2021-04-13 13:16:10|720.95|716.95|720.87|716.87|720.98|716.98|720.76|716.76|25
1618319780000|2021-04-13 13:16:20|720.95|716.95|720.72|716.72|721.04|717.04|720.6|716.6|18
1618319790000|2021-04-13 13:16:30|720.68|716.68|719.62|715.62|720.72|716.72|719.61|715.61|27
1618319800000|2021-04-13 13:16:40|719.54|715.54|719.48|715.48|719.54|715.54|719.3|715.3|20
1618319810000|2021-04-13 13:16:50|719.45|715.45|719.35|715.35|719.47|715.47|719.34|715.34|22
1618319820000|2021-04-13 13:17:00|719.36|715.36|719.38|715.38|719.39|715.39|719.31|715.31|24
1618319830000|2021-04-13 13:17:10|719.37|715.37|719.35|715.35|719.4|715.4|719.35|715.35|19
1618319840000|2021-04-13 13:17:20|719.37|715.37|719.33|715.33|719.37|715.37|719.31|715.31|15
1618319850000|2021-04-13 13:17:30|719.29|715.29|718.92|714.92|719.3|715.3|718.92|714.92|11
1618319860000|2021-04-13 13:17:40|718.91|714.91|718.7|714.7|718.91|714.91|718.63|714.63|17
1618319870000|2021-04-13 13:17:50|718.64|714.64|718.41|714.41|718.82|714.82|718.41|714.41|29
1618319880000|2021-04-13 13:18:00|718.42|714.42|718.69|714.69|718.72|714.72|718.42|714.42|28
1618319890000|2021-04-13 13:18:10|718.68|714.68|718.39|714.39|718.78|714.78|718.36|714.36|28
1618319900000|2021-04-13 13:18:20|718.38|714.38|718.12|714.12|718.81|714.81|718.1|714.1|32
1618319910000|2021-04-13 13:18:30|718.13|714.13|718.53|714.53|718.55|714.55|718.11|714.11|36
1618319920000|2021-04-13 13:18:40|718.49|714.49|718.64|714.64|718.77|714.77|718.15|714.15|31
1618319930000|2021-04-13 13:18:50|718.63|714.63|718.42|714.42|718.66|714.66|718.42|714.42|27
1618319940000|2021-04-13 13:19:00|718.43|714.43|718.41|714.41|718.5|714.5|718.27|714.27|31
1618319950000|2021-04-13 13:19:10|718.4|714.4|718.05|714.05|718.52|714.52|718.05|714.05|27
1618319960000|2021-04-13 13:19:20|718.02|714.02|717.88|713.88|718.2|714.2|717.85|713.85|33
1618319970000|2021-04-13 13:19:30|717.86|713.86|717.96|713.96|718.11|714.11|717.82|713.82|19
1618319980000|2021-04-13 13:19:40|717.98|713.98|717.52|713.52|717.98|713.98|717.52|713.52|20
1618319990000|2021-04-13 13:19:50|717.56|713.56|717.4|713.4|717.56|713.56|717.17|713.17|30
1618320000000|2021-04-13 13:20:00|717.41|713.41|717.81|713.81|717.83|713.83|717.33|713.33|32
1618320010000|2021-04-13 13:20:10|717.89|713.89|717.96|713.96|718.06|714.06|717.82|713.82|32
1618320020000|2021-04-13 13:20:20|717.95|713.95|717.99|713.99|718.04|714.04|717.81|713.81|24
1618320030000|2021-04-13 13:20:30|718.02|714.02|717.87|713.87|718.32|714.32|717.72|713.72|31
1618320040000|2021-04-13 13:20:40|717.83|713.83|717.79|713.79|717.83|713.83|717.69|713.69|23
1618320050000|2021-04-13 13:20:50|717.8|713.8|718.44|714.44|718.44|714.44|717.8|713.8|23
1618320060000|2021-04-13 13:21:00|718.43|714.43|718.69|714.69|718.7|714.7|718.41|714.41|23
1618320070000|2021-04-13 13:21:10|718.7|714.7|718.84|714.84|718.94|714.94|718.45|714.45|28
1618320080000|2021-04-13 13:21:20|718.81|714.81|718.82|714.82|718.91|714.91|718.78|714.78|29
1618320090000|2021-04-13 13:21:30|718.89|714.89|718.82|714.82|718.89|714.89|718.69|714.69|30
1618320100000|2021-04-13 13:21:40|718.81|714.81|718.71|714.71|718.83|714.83|718.71|714.71|16
1618320110000|2021-04-13 13:21:50|719.28|715.28|719.05|715.05|719.3|715.3|719.02|715.02|22
1618320120000|2021-04-13 13:22:00|719.22|715.22|719.04|715.04|719.22|715.22|719.04|715.04|17
1618320130000|2021-04-13 13:22:10|719.05|715.05|719.09|715.09|719.49|715.49|719.05|715.05|26
1618320140000|2021-04-13 13:22:20|719.04|715.04|718.61|714.61|719.04|715.04|718.57|714.57|26
1618320150000|2021-04-13 13:22:30|718.6|714.6|718.64|714.64|718.83|714.83|718.6|714.6|28
1618320160000|2021-04-13 13:22:40|718.66|714.66|718.75|714.75|718.79|714.79|718.66|714.66|25
1618320170000|2021-04-13 13:22:50|718.83|714.83|718.48|714.48|718.83|714.83|718.46|714.46|27
1618320180000|2021-04-13 13:23:00|718.47|714.47|718.14|714.14|718.47|714.47|718.14|714.14|19
1618320190000|2021-04-13 13:23:10|718.07|714.07|718.01|714.01|718.11|714.11|717.94|713.94|22
1618320200000|2021-04-13 13:23:20|718.02|714.02|718.12|714.12|718.41|714.41|717.68|713.68|34
1618320210000|2021-04-13 13:23:30|718.13|714.13|718.38|714.38|718.39|714.39|718.06|714.06|25
1618320220000|2021-04-13 13:23:40|718.4|714.4|718.69|714.69|718.69|714.69|717.83|713.83|31
1618320230000|2021-04-13 13:23:50|718.68|714.68|718.85|714.85|718.92|714.92|718.61|714.61|24
1618320240000|2021-04-13 13:24:00|718.86|714.86|719.89|715.89|719.89|715.89|718.86|714.86|26
1618320250000|2021-04-13 13:24:10|719.9|715.9|719.96|715.96|719.97|715.97|719.43|715.43|32
1618320260000|2021-04-13 13:24:20|719.95|715.95|720.17|716.17|720.18|716.18|719.79|715.79|24
1618320270000|2021-04-13 13:24:30|720.16|716.16|720.37|716.37|720.5|716.5|719.4|715.4|33
1618320280000|2021-04-13 13:24:40|720.38|716.38|720.02|716.02|720.38|716.38|719.5|715.5|32
1618320290000|2021-04-13 13:24:50|719.96|715.96|719.99|715.99|720.2|716.2|719.96|715.96|30
1618320300000|2021-04-13 13:25:00|719.91|715.91|719.52|715.52|719.92|715.92|719.51|715.51|24
1618320310000|2021-04-13 13:25:10|719.53|715.53|718.95|714.95|719.53|715.53|718.94|714.94|22
1618320320000|2021-04-13 13:25:20|718.87|714.87|719.05|715.05|719.1|715.1|718.64|714.64|27
1618320330000|2021-04-13 13:25:30|719.06|715.06|719.35|715.35|719.43|715.43|719.05|715.05|23
1618320340000|2021-04-13 13:25:40|719.29|715.29|718.89|714.89|719.3|715.3|718.87|714.87|34
1618320350000|2021-04-13 13:25:50|718.86|714.86|718.78|714.78|718.9|714.9|718.78|714.78|31
1618320360000|2021-04-13 13:26:00|718.76|714.76|718.7|714.7|718.8|714.8|718.44|714.44|32
1618320370000|2021-04-13 13:26:10|718.75|714.75|718.71|714.71|718.8|714.8|718.7|714.7|25
1618320380000|2021-04-13 13:26:20|718.7|714.7|718.78|714.78|718.78|714.78|718.55|714.55|18
1618320390000|2021-04-13 13:26:30|718.83|714.83|719.33|715.33|719.35|715.35|718.77|714.77|26
1618320400000|2021-04-13 13:26:40|719.32|715.32|719.48|715.48|719.52|715.52|719.09|715.09|26
1618320410000|2021-04-13 13:26:50|719.5|715.5|719.27|715.27|719.77|715.77|719.27|715.27|28
1618320420000|2021-04-13 13:27:00|719.31|715.31|719.23|715.23|719.31|715.31|719.04|715.04|22
1618320430000|2021-04-13 13:27:10|719.22|715.22|719.22|715.22|719.22|715.22|719.08|715.08|16
1618320440000|2021-04-13 13:27:20|719.11|715.11|718.75|714.75|719.26|715.26|718.75|714.75|25
1618320450000|2021-04-13 13:27:30|718.76|714.76|718.52|714.52|718.76|714.76|718.42|714.42|21
1618320460000|2021-04-13 13:27:40|718.5|714.5|718.39|714.39|718.51|714.51|718.36|714.36|17
1618320470000|2021-04-13 13:27:50|718.38|714.38|718.12|714.12|718.38|714.38|718.05|714.05|22
1618320480000|2021-04-13 13:28:00|718.1|714.1|718.16|714.16|718.2|714.2|718.07|714.07|17
1618320490000|2021-04-13 13:28:10|718.15|714.15|717.93|713.93|718.25|714.25|717.84|713.84|26
1618320500000|2021-04-13 13:28:20|717.92|713.92|717.76|713.76|718.18|714.18|717.76|713.76|22
1618320510000|2021-04-13 13:28:30|717.77|713.77|717.75|713.75|717.78|713.78|717.64|713.64|23
1618320520000|2021-04-13 13:28:40|717.74|713.74|717.87|713.87|717.93|713.93|717.73|713.73|23
1618320530000|2021-04-13 13:28:50|717.33|713.33|716.94|712.94|717.4|713.4|716.94|712.94|19
1618320540000|2021-04-13 13:29:00|716.99|712.99|717|713|717.19|713.19|716.96|712.96|14
1618320550000|2021-04-13 13:29:10|716.98|712.98|716.94|712.94|717.02|713.02|716.93|712.93|15
1618320560000|2021-04-13 13:29:20|716.92|712.92|716.85|712.85|716.96|712.96|716.85|712.85|21
1618320570000|2021-04-13 13:29:30|716.88|712.88|716.74|712.74|716.88|712.88|716.74|712.74|18
1618320580000|2021-04-13 13:29:40|716.71|712.71|716.66|712.66|716.82|712.82|716.63|712.63|14
1618320590000|2021-04-13 13:29:50|716.65|712.65|716.55|712.55|716.72|712.72|716.53|712.53|23
1618320600000|2021-04-13 13:30:00|716.54|712.54|717|713|717.11|713.11|716.53|712.53|21
1618320610000|2021-04-13 13:30:10|717.28|713.28|717.48|713.48|717.51|713.51|716.96|712.96|20
1618320620000|2021-04-13 13:30:20|717.49|713.49|717.53|713.53|717.66|713.66|717.45|713.45|14
1618320630000|2021-04-13 13:30:30|717.63|713.63|718.56|714.56|718.56|714.56|717.55|713.55|16
1618320640000|2021-04-13 13:30:40|718.61|714.61|718.74|714.74|718.77|714.77|718.61|714.61|18
1618320650000|2021-04-13 13:30:50|718.71|714.71|718.53|714.53|718.71|714.71|718.43|714.43|16
1618320660000|2021-04-13 13:31:00|718.49|714.49|718.61|714.61|718.61|714.61|718.31|714.31|23
1618320670000|2021-04-13 13:31:10|718.6|714.6|718.49|714.49|718.62|714.62|718.43|714.43|13
1618320680000|2021-04-13 13:31:20|718.51|714.51|718.35|714.35|718.52|714.52|718.35|714.35|13
1618320690000|2021-04-13 13:31:30|718.39|714.39|718.24|714.24|718.58|714.58|718.22|714.22|20
1618320700000|2021-04-13 13:31:40|718.22|714.22|717.99|713.99|718.22|714.22|717.88|713.88|29
1618320710000|2021-04-13 13:31:50|718|714|717.78|713.78|718|714|717.74|713.74|26
1618320720000|2021-04-13 13:32:00|717.75|713.75|718.29|714.29|718.3|714.3|717.75|713.75|29
1618320730000|2021-04-13 13:32:10|718.28|714.28|718.36|714.36|718.56|714.56|718.28|714.28|25
1618320740000|2021-04-13 13:32:20|718.31|714.31|718.15|714.15|718.36|714.36|718.15|714.15|26
1618320750000|2021-04-13 13:32:30|718.14|714.14|717.94|713.94|718.28|714.28|717.85|713.85|34
1618320760000|2021-04-13 13:32:40|717.92|713.92|717.88|713.88|717.94|713.94|717.88|713.88|24
1618320770000|2021-04-13 13:32:50|717.89|713.89|717.96|713.96|718.17|714.17|717.87|713.87|33
1618320780000|2021-04-13 13:33:00|718.04|714.04|717.86|713.86|718.11|714.11|717.86|713.86|29
1618320790000|2021-04-13 13:33:10|717.77|713.77|717.72|713.72|717.93|713.93|717.56|713.56|28
1618320800000|2021-04-13 13:33:20|717.73|713.73|717.5|713.5|717.87|713.87|717.48|713.48|24
1618320810000|2021-04-13 13:33:30|717.37|713.37|717.34|713.34|717.39|713.39|717.21|713.21|19
1618320820000|2021-04-13 13:33:40|717.33|713.33|717.51|713.51|717.59|713.59|717.33|713.33|30
1618320830000|2021-04-13 13:33:50|717.55|713.55|717.54|713.54|717.69|713.69|717.54|713.54|26
1618320840000|2021-04-13 13:34:00|717.46|713.46|717.92|713.92|717.97|713.97|717.42|713.42|24
1618320850000|2021-04-13 13:34:10|718.12|714.12|718.19|714.19|718.39|714.39|718.04|714.04|24
1618320860000|2021-04-13 13:34:20|718.06|714.06|718.43|714.43|718.43|714.43|718.05|714.05|26
1618320870000|2021-04-13 13:34:30|718.41|714.41|718.73|714.73|718.73|714.73|718.41|714.41|21
1618320880000|2021-04-13 13:34:40|718.86|714.86|718.49|714.49|718.86|714.86|718.48|714.48|22
1618320890000|2021-04-13 13:34:50|718.47|714.47|718.01|714.01|718.47|714.47|717.99|713.99|18
1618320900000|2021-04-13 13:35:00|717.98|713.98|718.01|714.01|718.08|714.08|717.86|713.86|26
1618320910000|2021-04-13 13:35:10|718.04|714.04|718.03|714.03|718.19|714.19|718.03|714.03|19
1618320920000|2021-04-13 13:35:20|718|714|717.91|713.91|718.04|714.04|717.86|713.86|30
1618320930000|2021-04-13 13:35:30|717.92|713.92|717.72|713.72|717.93|713.93|717.72|713.72|25
1618320940000|2021-04-13 13:35:40|717.7|713.7|717.47|713.47|717.7|713.7|717.47|713.47|20
1618320950000|2021-04-13 13:35:50|717.46|713.46|717.17|713.17|717.47|713.47|717.16|713.16|18
1618320960000|2021-04-13 13:36:00|717.18|713.18|717.39|713.39|717.42|713.42|717.18|713.18|17
1618320970000|2021-04-13 13:36:10|717.4|713.4|717.56|713.56|717.62|713.62|717.4|713.4|20
1618320980000|2021-04-13 13:36:20|717.53|713.53|717.3|713.3|717.53|713.53|717.23|713.23|26
1618320990000|2021-04-13 13:36:30|717.33|713.33|717.44|713.44|717.5|713.5|717.29|713.29|25
1618321000000|2021-04-13 13:36:40|717.37|713.37|717.28|713.28|717.44|713.44|717.16|713.16|30
1618321010000|2021-04-13 13:36:50|717.29|713.29|717.31|713.31|717.32|713.32|717.15|713.15|25
1618321020000|2021-04-13 13:37:00|717.29|713.29|717.25|713.25|717.32|713.32|717.25|713.25|17
1618321030000|2021-04-13 13:37:10|717.26|713.26|717.43|713.43|717.47|713.47|717.22|713.22|19
1618321040000|2021-04-13 13:37:20|717.51|713.51|717.63|713.63|717.72|713.72|717.5|713.5|25
1618321050000|2021-04-13 13:37:30|717.62|713.62|717.63|713.63|717.65|713.65|717.54|713.54|29
1618321060000|2021-04-13 13:37:40|717.6|713.6|717.72|713.72|717.73|713.73|717.56|713.56|26
1618321070000|2021-04-13 13:37:50|717.74|713.74|717.5|713.5|717.75|713.75|717.4|713.4|28
1618321080000|2021-04-13 13:38:00|717.54|713.54|717.68|713.68|717.68|713.68|717.54|713.54|23
1618321090000|2021-04-13 13:38:10|717.69|713.69|717.82|713.82|717.89|713.89|717.69|713.69|19
1618321100000|2021-04-13 13:38:20|717.91|713.91|717.89|713.89|717.91|713.91|717.83|713.83|23
1618321110000|2021-04-13 13:38:30|717.88|713.88|717.9|713.9|717.9|713.9|717.86|713.86|13
1618321120000|2021-04-13 13:38:40|717.92|713.92|717.85|713.85|717.93|713.93|717.64|713.64|11
1618321130000|2021-04-13 13:38:50|717.81|713.81|717.87|713.87|717.99|713.99|717.8|713.8|15
1618321140000|2021-04-13 13:39:00|717.88|713.88|717.97|713.97|717.97|713.97|717.87|713.87|11
1618321150000|2021-04-13 13:39:10|717.98|713.98|718.22|714.22|718.22|714.22|717.67|713.67|25
1618321160000|2021-04-13 13:39:20|718.23|714.23|718.29|714.29|718.29|714.29|718.15|714.15|18
1618321170000|2021-04-13 13:39:30|718.27|714.27|718.04|714.04|718.32|714.32|718.01|714.01|26
1618321180000|2021-04-13 13:39:40|718.09|714.09|717.59|713.59|718.09|714.09|717.58|713.58|19
1618321190000|2021-04-13 13:39:50|717.7|713.7|717.7|713.7|717.94|713.94|717.58|713.58|25
1618321200000|2021-04-13 13:40:00|717.69|713.69|717.87|713.87|718.03|714.03|717.69|713.69|29
1618321210000|2021-04-13 13:40:10|717.84|713.84|717.82|713.82|718.15|714.15|717.7|713.7|31
1618321220000|2021-04-13 13:40:20|717.93|713.93|718.33|714.33|718.33|714.33|717.93|713.93|16
1618321230000|2021-04-13 13:40:30|718.34|714.34|718.32|714.32|718.34|714.34|718.12|714.12|25
1618321240000|2021-04-13 13:40:40|718.36|714.36|718.36|714.36|718.38|714.38|718.27|714.27|17
1618321250000|2021-04-13 13:40:50|718.35|714.35|718.22|714.22|718.36|714.36|718.01|714.01|18
1618321260000|2021-04-13 13:41:00|718.21|714.21|718.22|714.22|718.26|714.26|718.19|714.19|14
1618321270000|2021-04-13 13:41:10|718.23|714.23|718.21|714.21|718.25|714.25|718.18|714.18|16
1618321280000|2021-04-13 13:41:20|718.28|714.28|718.49|714.49|718.49|714.49|718.28|714.28|12
1618321290000|2021-04-13 13:41:30|718.54|714.54|718.17|714.17|718.6|714.6|718.17|714.17|19
1618321300000|2021-04-13 13:41:40|718.25|714.25|718.17|714.17|718.25|714.25|718.13|714.13|20
1618321310000|2021-04-13 13:41:50|718.18|714.18|718.27|714.27|718.29|714.29|718.18|714.18|22
1618321320000|2021-04-13 13:42:00|718.26|714.26|718.28|714.28|718.33|714.33|718.22|714.22|29
1618321330000|2021-04-13 13:42:10|718.29|714.29|718.06|714.06|718.31|714.31|717.92|713.92|25
1618321340000|2021-04-13 13:42:20|718.07|714.07|718.31|714.31|718.31|714.31|718.05|714.05|25
1618321350000|2021-04-13 13:42:30|718.35|714.35|718.32|714.32|718.4|714.4|718.21|714.21|18
1618321360000|2021-04-13 13:42:40|718.34|714.34|718.15|714.15|718.34|714.34|718.15|714.15|9
1618321370000|2021-04-13 13:42:50|718.14|714.14|717.98|713.98|718.16|714.16|717.98|713.98|19
1618321380000|2021-04-13 13:43:00|717.97|713.97|717.92|713.92|717.99|713.99|717.88|713.88|22
1618321390000|2021-04-13 13:43:10|717.93|713.93|717.98|713.98|718.04|714.04|717.89|713.89|17
1618321400000|2021-04-13 13:43:20|718.09|714.09|718.21|714.21|718.26|714.26|718.08|714.08|25
1618321410000|2021-04-13 13:43:30|718.22|714.22|718.04|714.04|718.27|714.27|718.02|714.02|23
1618321420000|2021-04-13 13:43:40|718.02|714.02|717.96|713.96|718.1|714.1|717.92|713.92|23
1618321430000|2021-04-13 13:43:50|717.98|713.98|717.69|713.69|717.98|713.98|717.68|713.68|18
1618321440000|2021-04-13 13:44:00|717.7|713.7|717.44|713.44|717.73|713.73|717.44|713.44|22
1618321450000|2021-04-13 13:44:10|717.43|713.43|717.46|713.46|717.46|713.46|717.43|713.43|6
1618321460000|2021-04-13 13:44:20|717.44|713.44|717.61|713.61|717.65|713.65|717.44|713.44|11
1618321470000|2021-04-13 13:44:30|717.6|713.6|717.06|713.06|717.6|713.6|716.92|712.92|24
1618321480000|2021-04-13 13:44:40|717.08|713.08|717.05|713.05|717.17|713.17|717.01|713.01|31
1618321490000|2021-04-13 13:44:50|717.07|713.07|717.02|713.02|717.08|713.08|716.99|712.99|19
1618321500000|2021-04-13 13:45:00|716.99|712.99|716.99|712.99|717.07|713.07|716.93|712.93|28
1618321510000|2021-04-13 13:45:10|716.98|712.98|717.07|713.07|717.09|713.09|716.98|712.98|29
1618321520000|2021-04-13 13:45:20|717.08|713.08|717.4|713.4|717.4|713.4|717.08|713.08|29
1618321530000|2021-04-13 13:45:30|717.37|713.37|718.03|714.03|718.04|714.04|717.34|713.34|21
1618321540000|2021-04-13 13:45:40|718.06|714.06|718.06|714.06|718.08|714.08|717.93|713.93|14
1618321550000|2021-04-13 13:45:50|718.09|714.09|718.04|714.04|718.18|714.18|718.04|714.04|19
1618321560000|2021-04-13 13:46:00|718.09|714.09|718.28|714.28|718.28|714.28|718.04|714.04|19
1618321570000|2021-04-13 13:46:10|718.29|714.29|718.03|714.03|718.29|714.29|717.9|713.9|27
1618321580000|2021-04-13 13:46:20|718.04|714.04|717.95|713.95|718.11|714.11|717.94|713.94|16
1618321590000|2021-04-13 13:46:30|717.94|713.94|717.98|713.98|718.03|714.03|717.5|713.5|18
1618321600000|2021-04-13 13:46:40|717.97|713.97|717.98|713.98|718.02|714.02|717.96|713.96|24
1618321610000|2021-04-13 13:46:50|717.93|713.93|717.64|713.64|717.93|713.93|717.64|713.64|16
1618321620000|2021-04-13 13:47:00|717.65|713.65|717.69|713.69|717.7|713.7|717.61|713.61|20
1618321630000|2021-04-13 13:47:10|717.68|713.68|717.7|713.7|717.73|713.73|717.68|713.68|14
1618321640000|2021-04-13 13:47:20|717.68|713.68|717.91|713.91|717.91|713.91|717.58|713.58|17
1618321650000|2021-04-13 13:47:30|717.92|713.92|717.97|713.97|717.98|713.98|717.92|713.92|8
1618321660000|2021-04-13 13:47:40|718.12|714.12|718.1|714.1|718.22|714.22|718.1|714.1|17
1618321670000|2021-04-13 13:47:50|718.14|714.14|718.12|714.12|718.14|714.14|717.89|713.89|19
1618321680000|2021-04-13 13:48:00|718.31|714.31|718.52|714.52|718.52|714.52|718.31|714.31|23
1618321690000|2021-04-13 13:48:10|718.56|714.56|718.56|714.56|718.8|714.8|718.52|714.52|30
1618321700000|2021-04-13 13:48:20|718.64|714.64|718.62|714.62|718.72|714.72|718.53|714.53|20
1618321710000|2021-04-13 13:48:30|718.65|714.65|719.03|715.03|719.05|715.05|718.59|714.59|21
1618321720000|2021-04-13 13:48:40|719.01|715.01|719.06|715.06|719.11|715.11|718.91|714.91|26
1618321730000|2021-04-13 13:48:50|719.05|715.05|719.11|715.11|719.34|715.34|718.87|714.87|29
1618321740000|2021-04-13 13:49:00|719.25|715.25|719.36|715.36|719.41|715.41|719.12|715.12|27
1618321750000|2021-04-13 13:49:10|719.38|715.38|719.41|715.41|719.41|715.41|719.33|715.33|11
1618321760000|2021-04-13 13:49:20|719.45|715.45|719.43|715.43|719.45|715.45|719.41|715.41|5
1618321770000|2021-04-13 13:49:30|719.44|715.44|719.52|715.52|719.54|715.54|719.44|715.44|18
1618321780000|2021-04-13 13:49:40|719.53|715.53|720.02|716.02|720.28|716.28|719.5|715.5|28
1618321790000|2021-04-13 13:49:50|720.01|716.01|720.77|716.77|720.85|716.85|719.69|715.69|24
1618321800000|2021-04-13 13:50:00|720.75|716.75|720.33|716.33|720.75|716.75|720.27|716.27|32
1618321810000|2021-04-13 13:50:10|720.29|716.29|720.79|716.79|720.79|716.79|720.29|716.29|31
1618321820000|2021-04-13 13:50:20|720.8|716.8|720.89|716.89|721.08|717.08|720.46|716.46|25
1618321830000|2021-04-13 13:50:30|720.85|716.85|721.04|717.04|721.04|717.04|720.85|716.85|15
1618321840000|2021-04-13 13:50:40|721.05|717.05|720.46|716.46|721.05|717.05|720.42|716.42|16
1618321850000|2021-04-13 13:50:50|720.44|716.44|720.5|716.5|720.62|716.62|720.43|716.43|21
1618321860000|2021-04-13 13:51:00|720.51|716.51|720.7|716.7|720.79|716.79|720.51|716.51|22
1618321870000|2021-04-13 13:51:10|720.68|716.68|720.54|716.54|720.68|716.68|720.51|716.51|24
1618321880000|2021-04-13 13:51:20|720.52|716.52|720.48|716.48|720.63|716.63|720.47|716.47|26
1618321890000|2021-04-13 13:51:30|720.45|716.45|720.38|716.38|720.63|716.63|720.31|716.31|23
1618321900000|2021-04-13 13:51:40|720.44|716.44|720.24|716.24|720.45|716.45|720.18|716.18|20
1618321910000|2021-04-13 13:51:50|720.25|716.25|719.79|715.79|720.25|716.25|719.73|715.73|27
1618321920000|2021-04-13 13:52:00|719.78|715.78|719.87|715.87|719.87|715.87|719.77|715.77|23
1618321930000|2021-04-13 13:52:10|719.88|715.88|719.91|715.91|719.95|715.95|719.87|715.87|25
1618321940000|2021-04-13 13:52:20|719.89|715.89|719.59|715.59|719.89|715.89|719.59|715.59|21
1618321950000|2021-04-13 13:52:30|719.57|715.57|719.65|715.65|719.65|715.65|719.54|715.54|15
1618321960000|2021-04-13 13:52:40|719.57|715.57|719.72|715.72|719.73|715.73|719.57|715.57|30
1618321970000|2021-04-13 13:52:50|719.73|715.73|719.81|715.81|720.06|716.06|719.73|715.73|31
1618321980000|2021-04-13 13:53:00|719.82|715.82|719.9|715.9|719.99|715.99|719.76|715.76|24
1618321990000|2021-04-13 13:53:10|719.89|715.89|719.74|715.74|719.91|715.91|719.68|715.68|28
1618322000000|2021-04-13 13:53:20|719.73|715.73|719.79|715.79|719.85|715.85|719.73|715.73|25
1618322010000|2021-04-13 13:53:30|719.73|715.73|719.71|715.71|719.82|715.82|719.62|715.62|32
1618322020000|2021-04-13 13:53:40|719.67|715.67|719.74|715.74|719.74|715.74|719.65|715.65|17
1618322030000|2021-04-13 13:53:50|719.66|715.66|719.44|715.44|719.66|715.66|719.28|715.28|34
1618322040000|2021-04-13 13:54:00|719.31|715.31|719.36|715.36|719.37|715.37|719.31|715.31|24
1618322050000|2021-04-13 13:54:10|719.34|715.34|719.23|715.23|719.36|715.36|719.19|715.19|31
1618322060000|2021-04-13 13:54:20|719.3|715.3|719.51|715.51|719.53|715.53|719.22|715.22|27
1618322070000|2021-04-13 13:54:30|719.47|715.47|719.44|715.44|719.5|715.5|719.37|715.37|30
1618322080000|2021-04-13 13:54:40|719.43|715.43|719.46|715.46|719.47|715.47|719.43|715.43|22
1618322090000|2021-04-13 13:54:50|719.43|715.43|719.77|715.77|719.91|715.91|719.42|715.42|23
1618322100000|2021-04-13 13:55:00|719.75|715.75|719.7|715.7|719.89|715.89|719.68|715.68|24
1618322110000|2021-04-13 13:55:10|719.72|715.72|719.66|715.66|719.72|715.72|719.47|715.47|29
1618322120000|2021-04-13 13:55:20|719.59|715.59|719.55|715.55|719.7|715.7|719.54|715.54|19
1618322130000|2021-04-13 13:55:30|719.57|715.57|719.49|715.49|719.63|715.63|719.38|715.38|27
1618322140000|2021-04-13 13:55:40|719.53|715.53|719.45|715.45|719.53|715.53|719.42|715.42|14
1618322150000|2021-04-13 13:55:50|719.46|715.46|719.43|715.43|719.56|715.56|719.4|715.4|20
1618322160000|2021-04-13 13:56:00|719.57|715.57|719.46|715.46|719.58|715.58|719.4|715.4|20
1618322170000|2021-04-13 13:56:10|719.56|715.56|719.47|715.47|719.59|715.59|719.46|715.46|16
1618322180000|2021-04-13 13:56:20|719.48|715.48|719.48|715.48|719.48|715.48|719.47|715.47|9
1618322190000|2021-04-13 13:56:30|719.47|715.47|719.4|715.4|719.47|715.47|719.34|715.34|7
1618322200000|2021-04-13 13:56:40|719.35|715.35|719.34|715.34|719.35|715.35|719.09|715.09|18
1618322210000|2021-04-13 13:56:50|719.2|715.2|719.14|715.14|719.32|715.32|719.04|715.04|23
1618322220000|2021-04-13 13:57:00|719.19|715.19|718.96|714.96|719.19|715.19|718.87|714.87|24
1618322230000|2021-04-13 13:57:10|718.95|714.95|718.9|714.9|718.97|714.97|718.84|714.84|21
1618322240000|2021-04-13 13:57:20|718.89|714.89|718.79|714.79|718.89|714.89|718.79|714.79|14
1618322250000|2021-04-13 13:57:30|718.8|714.8|718.71|714.71|718.8|714.8|718.7|714.7|10
1618322260000|2021-04-13 13:57:40|718.68|714.68|718.57|714.57|718.71|714.71|718.56|714.56|10
1618322270000|2021-04-13 13:57:50|718.56|714.56|718.55|714.55|718.57|714.57|718.53|714.53|8
1618322280000|2021-04-13 13:58:00|718.53|714.53|718.45|714.45|718.53|714.53|718.4|714.4|19
1618322290000|2021-04-13 13:58:10|718.44|714.44|718.57|714.57|718.69|714.69|718.41|714.41|19
1618322300000|2021-04-13 13:58:20|718.98|714.98|718.86|714.86|719|715|718.49|714.49|21
1618322310000|2021-04-13 13:58:30|718.84|714.84|719.1|715.1|719.1|715.1|718.6|714.6|31
1618322320000|2021-04-13 13:58:40|719.11|715.11|718.86|714.86|719.11|715.11|718.85|714.85|27
1618322330000|2021-04-13 13:58:50|718.85|714.85|718.85|714.85|718.86|714.86|718.35|714.35|25
1618322340000|2021-04-13 13:59:00|718.88|714.88|718.97|714.97|718.98|714.98|718.85|714.85|27
1618322350000|2021-04-13 13:59:10|718.96|714.96|718.94|714.94|718.98|714.98|718.94|714.94|26
1618322360000|2021-04-13 13:59:20|718.87|714.87|718.59|714.59|718.87|714.87|718.53|714.53|22
1618322370000|2021-04-13 13:59:30|718.52|714.52|718.12|714.12|718.52|714.52|718.09|714.09|15
1618322380000|2021-04-13 13:59:40|718.15|714.15|718.14|714.14|718.19|714.19|718.07|714.07|12
1618322390000|2021-04-13 13:59:50|718.13|714.13|718.09|714.09|718.16|714.16|718.07|714.07|13
1618322400000|2021-04-13 14:00:00|718.08|714.08|718.21|714.21|718.21|714.21|717.98|713.98|27
1618322410000|2021-04-13 14:00:10|718.24|714.24|719.28|715.28|719.28|715.28|718.24|714.24|29
1618322420000|2021-04-13 14:00:20|719.29|715.29|719.45|715.45|719.47|715.47|719.28|715.28|21
1618322430000|2021-04-13 14:00:30|719.47|715.47|719.5|715.5|719.53|715.53|719.45|715.45|18
1618322440000|2021-04-13 14:00:40|719.48|715.48|719.53|715.53|719.54|715.54|719.48|715.48|12
1618322450000|2021-04-13 14:00:50|719.51|715.51|719.51|715.51|719.58|715.58|719.42|715.42|11
1618322460000|2021-04-13 14:01:00|719.52|715.52|719.47|715.47|719.56|715.56|719.4|715.4|24
1618322470000|2021-04-13 14:01:10|719.46|715.46|719.5|715.5|719.5|715.5|719.45|715.45|11
1618322480000|2021-04-13 14:01:20|719.49|715.49|719.66|715.66|719.66|715.66|719.49|715.49|12
1618322490000|2021-04-13 14:01:30|719.67|715.67|719.66|715.66|719.69|715.69|719.61|715.61|15
1618322500000|2021-04-13 14:01:40|719.61|715.61|719.57|715.57|719.61|715.61|719.49|715.49|21
1618322510000|2021-04-13 14:01:50|719.55|715.55|718.78|714.78|719.58|715.58|718.77|714.77|23
1618322520000|2021-04-13 14:02:00|718.71|714.71|719.13|715.13|719.13|715.13|718.63|714.63|21
1618322530000|2021-04-13 14:02:10|719.17|715.17|719.24|715.24|719.26|715.26|719.04|715.04|27
1618322540000|2021-04-13 14:02:20|719.25|715.25|719.19|715.19|719.28|715.28|719.16|715.16|27
1618322550000|2021-04-13 14:02:30|719.18|715.18|719.09|715.09|719.26|715.26|718.97|714.97|32
1618322560000|2021-04-13 14:02:40|719|715|718.84|714.84|719.12|715.12|718.79|714.79|34
1618322570000|2021-04-13 14:02:50|718.85|714.85|718.75|714.75|718.85|714.85|718.74|714.74|13
1618322580000|2021-04-13 14:03:00|718.71|714.71|718.67|714.67|718.75|714.75|718.67|714.67|7
1618322590000|2021-04-13 14:03:10|718.68|714.68|718.4|714.4|718.68|714.68|718.39|714.39|24
1618322600000|2021-04-13 14:03:20|718.42|714.42|718.39|714.39|718.52|714.52|718.32|714.32|19
1618322610000|2021-04-13 14:03:30|718.45|714.45|718.42|714.42|718.81|714.81|718.42|714.42|28
1618322620000|2021-04-13 14:03:40|718.47|714.47|718.46|714.46|718.74|714.74|718.38|714.38|22
1618322630000|2021-04-13 14:03:50|718.45|714.45|718.62|714.62|718.83|714.83|718.45|714.45|28
1618322640000|2021-04-13 14:04:00|718.63|714.63|718.82|714.82|718.92|714.92|718.54|714.54|21
1618322650000|2021-04-13 14:04:10|718.87|714.87|718.99|714.99|719.05|715.05|718.87|714.87|25
1618322660000|2021-04-13 14:04:20|719.07|715.07|719.22|715.22|719.4|715.4|719.07|715.07|27
1618322670000|2021-04-13 14:04:30|719.26|715.26|719.29|715.29|719.34|715.34|719.19|715.19|26
1618322680000|2021-04-13 14:04:40|719.34|715.34|719.25|715.25|719.34|715.34|719.24|715.24|19
1618322690000|2021-04-13 14:04:50|719.29|715.29|719.5|715.5|719.59|715.59|719.25|715.25|27
1618322700000|2021-04-13 14:05:00|719.37|715.37|719.57|715.57|719.9|715.9|719.37|715.37|27
1618322710000|2021-04-13 14:05:10|719.54|715.54|719.63|715.63|719.63|715.63|719.45|715.45|29
1618322720000|2021-04-13 14:05:20|719.64|715.64|719.71|715.71|719.71|715.71|719.63|715.63|12
1618322730000|2021-04-13 14:05:30|719.72|715.72|719.7|715.7|719.72|715.72|719.56|715.56|22
1618322740000|2021-04-13 14:05:40|719.71|715.71|719.61|715.61|719.73|715.73|719.59|715.59|19
1618322750000|2021-04-13 14:05:50|719.64|715.64|719.55|715.55|719.64|715.64|719.55|715.55|5
1618322760000|2021-04-13 14:06:00|719.57|715.57|719.53|715.53|719.57|715.57|719.51|715.51|16
1618322770000|2021-04-13 14:06:10|719.46|715.46|719.51|715.51|719.57|715.57|719.45|715.45|28
1618322780000|2021-04-13 14:06:20|719.49|715.49|719.52|715.52|719.53|715.53|719.38|715.38|22
1618322790000|2021-04-13 14:06:30|719.49|715.49|719.44|715.44|719.51|715.51|719.39|715.39|20
1618322800000|2021-04-13 14:06:40|719.45|715.45|719.69|715.69|719.69|715.69|719.45|715.45|15
1618322810000|2021-04-13 14:06:50|719.7|715.7|719.83|715.83|719.83|715.83|719.63|715.63|6
1618322820000|2021-04-13 14:07:00|719.84|715.84|720.05|716.05|720.07|716.07|719.79|715.79|25
1618322830000|2021-04-13 14:07:10|720.04|716.04|719.84|715.84|720.05|716.05|719.78|715.78|18
1618322840000|2021-04-13 14:07:20|719.83|715.83|719.85|715.85|719.9|715.9|719.72|715.72|25
1618322850000|2021-04-13 14:07:30|719.86|715.86|719.78|715.78|719.87|715.87|719.73|715.73|20
1618322860000|2021-04-13 14:07:40|719.79|715.79|719.73|715.73|719.83|715.83|719.65|715.65|21
1618322870000|2021-04-13 14:07:50|719.68|715.68|719.67|715.67|719.68|715.68|719.52|715.52|18
1618322880000|2021-04-13 14:08:00|719.69|715.69|720|716|720.04|716.04|719.66|715.66|25
1618322890000|2021-04-13 14:08:10|719.99|715.99|720.02|716.02|720.12|716.12|719.99|715.99|28
1618322900000|2021-04-13 14:08:20|720.04|716.04|720.1|716.1|720.14|716.14|720|716|20
1618322910000|2021-04-13 14:08:30|720.05|716.05|720.16|716.16|720.19|716.19|720.05|716.05|28
1618322920000|2021-04-13 14:08:40|720.15|716.15|720.2|716.2|720.2|716.2|720.15|716.15|16
1618322930000|2021-04-13 14:08:50|720.16|716.16|720.23|716.23|720.31|716.31|720.16|716.16|28
1618322940000|2021-04-13 14:09:00|720.2|716.2|720.28|716.28|720.32|716.32|720.17|716.17|20
1618322950000|2021-04-13 14:09:10|720.24|716.24|720.2|716.2|720.27|716.27|720.17|716.17|17
1618322960000|2021-04-13 14:09:20|720.23|716.23|720.16|716.16|720.24|716.24|719.92|715.92|28
1618322970000|2021-04-13 14:09:30|720.15|716.15|719.58|715.58|720.18|716.18|719.58|715.58|35
1618322980000|2021-04-13 14:09:40|719.53|715.53|719.41|715.41|719.53|715.53|719.31|715.31|33
1618322990000|2021-04-13 14:09:50|719.42|715.42|719.41|715.41|719.64|715.64|719.41|715.41|29
1618323000000|2021-04-13 14:10:00|719.4|715.4|719.83|715.83|719.83|715.83|719.4|715.4|20
1618323010000|2021-04-13 14:10:10|719.77|715.77|719.91|715.91|719.99|715.99|719.75|715.75|24
1618323020000|2021-04-13 14:10:20|720.03|716.03|720.1|716.1|720.25|716.25|720|716|20
1618323030000|2021-04-13 14:10:30|720.09|716.09|720.22|716.22|720.25|716.25|720.09|716.09|18
1618323040000|2021-04-13 14:10:40|720.16|716.16|720.16|716.16|720.16|716.16|720.16|716.16|1
1618323050000|2021-04-13 14:10:50|720.46|716.46|720.79|716.79|720.79|716.79|720.43|716.43|20
1618323060000|2021-04-13 14:11:00|720.8|716.8|720.83|716.83|721.02|717.02|720.75|716.75|20
1618323070000|2021-04-13 14:11:10|720.98|716.98|721.27|717.27|721.3|717.3|720.96|716.96|20
1618323080000|2021-04-13 14:11:20|721.28|717.28|721.39|717.39|721.54|717.54|721.17|717.17|12
1618323090000|2021-04-13 14:11:30|721.42|717.42|721.43|717.43|721.83|717.83|721.39|717.39|9
1618323100000|2021-04-13 14:11:40|721.67|717.67|721.47|717.47|721.86|717.86|721.36|717.36|23
1618323110000|2021-04-13 14:11:50|721.76|717.76|721.48|717.48|721.8|717.8|721.42|717.42|19
1618323120000|2021-04-13 14:12:00|721.75|717.75|721.82|717.82|721.86|717.86|721.42|717.42|21
1618323130000|2021-04-13 14:12:10|721.96|717.96|722.25|718.25|722.27|718.27|721.86|717.86|24
1618323140000|2021-04-13 14:12:20|722.06|718.06|722.31|718.31|722.4|718.4|722.03|718.03|25
1618323150000|2021-04-13 14:12:30|722.35|718.35|722.45|718.45|722.65|718.65|722.33|718.33|29
1618323160000|2021-04-13 14:12:40|722.49|718.49|722.46|718.46|722.72|718.72|722.45|718.45|25
1618323170000|2021-04-13 14:12:50|722.58|718.58|722.91|718.91|722.94|718.94|722.48|718.48|20
1618323180000|2021-04-13 14:13:00|723.07|719.07|723.41|719.41|723.48|719.48|723.06|719.06|25
1618323190000|2021-04-13 14:13:10|723.36|719.36|723.29|719.29|723.36|719.36|723.12|719.12|18
1618323200000|2021-04-13 14:13:20|723.22|719.22|723.12|719.12|723.27|719.27|722.98|718.98|31
1618323210000|2021-04-13 14:13:30|723.1|719.1|723.14|719.14|723.24|719.24|723.02|719.02|35
1618323220000|2021-04-13 14:13:40|723.16|719.16|722.94|718.94|723.2|719.2|722.17|718.17|29
1618323230000|2021-04-13 14:13:50|722.98|718.98|723.06|719.06|723.07|719.07|722.88|718.88|15
1618323240000|2021-04-13 14:14:00|722.94|718.94|723.17|719.17|723.25|719.25|722.94|718.94|27
1618323250000|2021-04-13 14:14:10|723.12|719.12|723.14|719.14|723.31|719.31|723.12|719.12|32
1618323260000|2021-04-13 14:14:20|723.19|719.19|723.17|719.17|723.46|719.46|723.14|719.14|27
1618323270000|2021-04-13 14:14:30|723.25|719.25|722.93|718.93|723.38|719.38|722.93|718.93|29
1618323280000|2021-04-13 14:14:40|723.02|719.02|723.02|719.02|723.12|719.12|723.01|719.01|25
1618323290000|2021-04-13 14:14:50|723.01|719.01|723.03|719.03|723.12|719.12|723.01|719.01|20
1618323300000|2021-04-13 14:15:00|723.04|719.04|722.99|718.99|723.25|719.25|722.98|718.98|18
1618323310000|2021-04-13 14:15:10|723|719|723.33|719.33|723.4|719.4|723|719|28
1618323320000|2021-04-13 14:15:20|723.32|719.32|723.28|719.28|723.39|719.39|723.03|719.03|33
1618323330000|2021-04-13 14:15:30|723.3|719.3|723.08|719.08|723.3|719.3|722.71|718.71|31
1618323340000|2021-04-13 14:15:40|723.02|719.02|722.99|718.99|723.12|719.12|722.92|718.92|21
1618323350000|2021-04-13 14:15:50|723.01|719.01|722.93|718.93|723.16|719.16|722.86|718.86|21
1618323360000|2021-04-13 14:16:00|722.95|718.95|722.95|718.95|722.96|718.96|722.88|718.88|29
1618323370000|2021-04-13 14:16:10|722.98|718.98|722.97|718.97|722.98|718.98|722.96|718.96|4
1618323380000|2021-04-13 14:16:20|722.9|718.9|722.3|718.3|722.93|718.93|722.18|718.18|25
1618323390000|2021-04-13 14:16:30|722.31|718.31|721.81|717.81|722.31|718.31|721.81|717.81|22
1618323400000|2021-04-13 14:16:40|721.74|717.74|721.79|717.79|721.83|717.83|721.72|717.72|26
1618323410000|2021-04-13 14:16:50|721.78|717.78|721.74|717.74|721.9|717.9|721.69|717.69|27
1618323420000|2021-04-13 14:17:00|721.73|717.73|721.66|717.66|721.77|717.77|721.5|717.5|19
1618323430000|2021-04-13 14:17:10|721.65|717.65|721.78|717.78|721.85|717.85|721.6|717.6|16
1618323440000|2021-04-13 14:17:20|721.79|717.79|721.63|717.63|721.82|717.82|721.55|717.55|24
1618323450000|2021-04-13 14:17:30|721.6|717.6|721.48|717.48|721.6|717.6|721.46|717.46|12
1618323460000|2021-04-13 14:17:40|721.49|717.49|721.57|717.57|721.61|717.61|721.48|717.48|22
1618323470000|2021-04-13 14:17:50|721.58|717.58|721.45|717.45|721.6|717.6|721.45|717.45|17
1618323480000|2021-04-13 14:18:00|721.47|717.47|721.5|717.5|721.54|717.54|721.45|717.45|14
1618323490000|2021-04-13 14:18:10|721.53|717.53|721.38|717.38|721.55|717.55|721.38|717.38|22
1618323500000|2021-04-13 14:18:20|721.39|717.39|721.35|717.35|721.41|717.41|721.34|717.34|21
1618323510000|2021-04-13 14:18:30|721.34|717.34|721.16|717.16|721.37|717.37|721.16|717.16|19
1618323520000|2021-04-13 14:18:40|721.17|717.17|721.16|717.16|721.17|717.17|721.09|717.09|13
1618323530000|2021-04-13 14:18:50|721.17|717.17|721.18|717.18|721.18|717.18|721.05|717.05|20
1618323540000|2021-04-13 14:19:00|721.26|717.26|721.39|717.39|721.39|717.39|721.26|717.26|15
1618323550000|2021-04-13 14:19:10|721.38|717.38|721.39|717.39|721.41|717.41|721.36|717.36|13
1618323560000|2021-04-13 14:19:20|721.4|717.4|720.91|716.91|721.4|717.4|720.83|716.83|25
1618323570000|2021-04-13 14:19:30|720.92|716.92|720.91|716.91|720.96|716.96|720.81|716.81|25
1618323580000|2021-04-13 14:19:40|720.92|716.92|720.6|716.6|720.95|716.95|720.6|716.6|20
1618323590000|2021-04-13 14:19:50|720.58|716.58|720.59|716.59|720.59|716.59|720.58|716.58|2
1618323600000|2021-04-13 14:20:00|720.61|716.61|720.68|716.68|720.69|716.69|720.59|716.59|10
1618323610000|2021-04-13 14:20:10|720.69|716.69|720.99|716.99|720.99|716.99|720.69|716.69|16
1618323620000|2021-04-13 14:20:20|721.02|717.02|721.54|717.54|721.54|717.54|721.01|717.01|21
1618323630000|2021-04-13 14:20:30|721.53|717.53|721.35|717.35|721.64|717.64|721.35|717.35|14
1618323640000|2021-04-13 14:20:40|721.36|717.36|721.5|717.5|721.55|717.55|721.26|717.26|22
1618323650000|2021-04-13 14:20:50|721.49|717.49|721.66|717.66|721.66|717.66|721.47|717.47|18
1618323660000|2021-04-13 14:21:00|721.65|717.65|721.71|717.71|721.71|717.71|721.63|717.63|21
1618323670000|2021-04-13 14:21:10|721.67|717.67|721.44|717.44|721.73|717.73|721.44|717.44|21
1618323680000|2021-04-13 14:21:20|721.45|717.45|721|717|721.47|717.47|720.97|716.97|26
1618323690000|2021-04-13 14:21:30|720.98|716.98|720.85|716.85|721|717|720.84|716.84|16
1618323700000|2021-04-13 14:21:40|720.92|716.92|721.07|717.07|721.14|717.14|720.88|716.88|21
1618323710000|2021-04-13 14:21:50|721.08|717.08|721.06|717.06|721.18|717.18|721.03|717.03|19
1618323720000|2021-04-13 14:22:00|721.07|717.07|721.1|717.1|721.12|717.12|721|717|23
1618323730000|2021-04-13 14:22:10|721.12|717.12|721.16|717.16|721.35|717.35|721.11|717.11|25
1618323740000|2021-04-13 14:22:20|721.15|717.15|721.16|717.16|721.18|717.18|720.92|716.92|23
1618323750000|2021-04-13 14:22:30|721.15|717.15|720.95|716.95|721.16|717.16|720.95|716.95|24
1618323760000|2021-04-13 14:22:40|720.93|716.93|720.78|716.78|720.93|716.93|720.74|716.74|19
1618323770000|2021-04-13 14:22:50|720.77|716.77|720.68|716.68|720.77|716.77|720.59|716.59|19
1618323780000|2021-04-13 14:23:00|720.67|716.67|720.79|716.79|720.89|716.89|720.66|716.66|23
1618323790000|2021-04-13 14:23:10|720.81|716.81|721.04|717.04|721.06|717.06|720.78|716.78|23
1618323800000|2021-04-13 14:23:20|721.1|717.1|721.14|717.14|721.15|717.15|721.1|717.1|25
1618323810000|2021-04-13 14:23:30|721.13|717.13|720.98|716.98|721.14|717.14|720.92|716.92|16
1618323820000|2021-04-13 14:23:40|720.97|716.97|720.9|716.9|721.04|717.04|720.85|716.85|19
1618323830000|2021-04-13 14:23:50|720.89|716.89|720.72|716.72|720.89|716.89|720.67|716.67|17
1618323840000|2021-04-13 14:24:00|720.73|716.73|720.75|716.75|720.75|716.75|720.71|716.71|8
1618323850000|2021-04-13 14:24:10|720.73|716.73|720.4|716.4|720.76|716.76|720.26|716.26|24
1618323860000|2021-04-13 14:24:20|720.41|716.41|720.4|716.4|720.43|716.43|720.37|716.37|14
1618323870000|2021-04-13 14:24:30|720.43|716.43|720.55|716.55|720.59|716.59|720.43|716.43|24
1618323880000|2021-04-13 14:24:40|720.53|716.53|720.5|716.5|720.54|716.54|720.35|716.35|21
1618323890000|2021-04-13 14:24:50|720.48|716.48|720.23|716.23|720.48|716.48|720.23|716.23|27
1618323900000|2021-04-13 14:25:00|720.18|716.18|719.93|715.93|720.18|716.18|719.91|715.91|17
1618323910000|2021-04-13 14:25:10|719.92|715.92|719.81|715.81|719.93|715.93|719.8|715.8|23
1618323920000|2021-04-13 14:25:20|719.79|715.79|719.69|715.69|719.9|715.9|719.68|715.68|24
1618323930000|2021-04-13 14:25:30|719.71|715.71|719.59|715.59|719.72|715.72|719.54|715.54|15
1618323940000|2021-04-13 14:25:40|719.6|715.6|719.64|715.64|719.65|715.65|719.6|715.6|7
1618323950000|2021-04-13 14:25:50|719.77|715.77|720.3|716.3|720.3|716.3|719.77|715.77|26
1618323960000|2021-04-13 14:26:00|720.31|716.31|720.89|716.89|721.01|717.01|720.31|716.31|25
1618323970000|2021-04-13 14:26:10|720.9|716.9|721.27|717.27|721.28|717.28|720.88|716.88|24
1618323980000|2021-04-13 14:26:20|721.26|717.26|721.37|717.37|721.39|717.39|721.26|717.26|13
1618323990000|2021-04-13 14:26:30|721.39|717.39|721.56|717.56|721.57|717.57|721.37|717.37|16
1618324000000|2021-04-13 14:26:40|721.57|717.57|721.56|717.56|721.59|717.59|721.56|717.56|13
1618324010000|2021-04-13 14:26:50|721.57|717.57|721.75|717.75|721.75|717.75|721.55|717.55|16
1618324020000|2021-04-13 14:27:00|721.74|717.74|721.74|717.74|721.76|717.76|721.73|717.73|18
1618324030000|2021-04-13 14:27:10|721.73|717.73|721.75|717.75|721.77|717.77|721.71|717.71|16
1618324040000|2021-04-13 14:27:20|721.76|717.76|721.99|717.99|722.11|718.11|721.76|717.76|22
1618324050000|2021-04-13 14:27:30|721.98|717.98|722.3|718.3|722.31|718.31|721.81|717.81|29
1618324060000|2021-04-13 14:27:40|722.31|718.31|722.48|718.48|722.48|718.48|721.9|717.9|23
1618324070000|2021-04-13 14:27:50|722.49|718.49|722.46|718.46|722.5|718.5|721.24|717.24|26
1618324080000|2021-04-13 14:28:00|722.48|718.48|722.27|718.27|722.53|718.53|722.13|718.13|26
1618324090000|2021-04-13 14:28:10|722.28|718.28|722.45|718.45|722.45|718.45|722.28|718.28|22
1618324100000|2021-04-13 14:28:20|722.49|718.49|722.4|718.4|722.55|718.55|722.34|718.34|20
1618324110000|2021-04-13 14:28:30|722.41|718.41|722.82|718.82|722.82|718.82|722.41|718.41|18
1618324120000|2021-04-13 14:28:40|722.85|718.85|722.97|718.97|722.98|718.98|722.84|718.84|17
1618324130000|2021-04-13 14:28:50|722.98|718.98|723.02|719.02|723.02|719.02|722.6|718.6|27
1618324140000|2021-04-13 14:29:00|723.01|719.01|723.14|719.14|723.14|719.14|723.01|719.01|17
1618324150000|2021-04-13 14:29:10|723.15|719.15|723.17|719.17|723.17|719.17|723.02|719.02|19
1618324160000|2021-04-13 14:29:20|723.18|719.18|723.13|719.13|723.19|719.19|723.05|719.05|13
1618324170000|2021-04-13 14:29:30|723.14|719.14|723.16|719.16|723.23|719.23|723.11|719.11|17
1618324180000|2021-04-13 14:29:40|722.93|718.93|723.14|719.14|723.2|719.2|722.82|718.82|22
1618324190000|2021-04-13 14:29:50|723.17|719.17|722.88|718.88|723.17|719.17|722.73|718.73|25
1618324200000|2021-04-13 14:30:00|722.89|718.89|722.62|718.62|723.01|719.01|722.58|718.58|30
1618324210000|2021-04-13 14:30:10|722.65|718.65|722.67|718.67|722.75|718.75|722.57|718.57|30
1618324220000|2021-04-13 14:30:20|722.68|718.68|722.51|718.51|722.72|718.72|722.45|718.45|23
1618324230000|2021-04-13 14:30:30|722.56|718.56|722.77|718.77|722.86|718.86|722.56|718.56|28
1618324240000|2021-04-13 14:30:40|722.78|718.78|722.64|718.64|722.83|718.83|722.58|718.58|23
1618324250000|2021-04-13 14:30:50|722.73|718.73|722.81|718.81|722.83|718.83|722.73|718.73|20
1618324260000|2021-04-13 14:31:00|722.8|718.8|722.78|718.78|722.86|718.86|722.64|718.64|17
1618324270000|2021-04-13 14:31:10|722.8|718.8|722.68|718.68|722.8|718.8|722.68|718.68|21
1618324280000|2021-04-13 14:31:20|722.64|718.64|722.49|718.49|722.64|718.64|722.38|718.38|29
1618324290000|2021-04-13 14:31:30|722.48|718.48|722.38|718.38|722.48|718.48|722.33|718.33|32
1618324300000|2021-04-13 14:31:40|722.4|718.4|722.32|718.32|722.4|718.4|722.22|718.22|29
1618324310000|2021-04-13 14:31:50|722.33|718.33|722.27|718.27|722.4|718.4|722.25|718.25|18
1618324320000|2021-04-13 14:32:00|722.28|718.28|722.21|718.21|722.28|718.28|721.93|717.93|26
1618324330000|2021-04-13 14:32:10|722.2|718.2|722.18|718.18|722.25|718.25|722.1|718.1|24
1618324340000|2021-04-13 14:32:20|722.22|718.22|722.21|718.21|722.32|718.32|722.18|718.18|19
1618324350000|2021-04-13 14:32:30|722.22|718.22|722.78|718.78|722.9|718.9|722.22|718.22|24
1618324360000|2021-04-13 14:32:40|722.75|718.75|722.99|718.99|723.03|719.03|722.75|718.75|21
1618324370000|2021-04-13 14:32:50|722.87|718.87|723.12|719.12|723.2|719.2|722.87|718.87|24
1618324380000|2021-04-13 14:33:00|723.13|719.13|723.84|719.84|723.97|719.97|723.13|719.13|19
1618324390000|2021-04-13 14:33:10|723.89|719.89|724.19|720.19|724.19|720.19|723.88|719.88|24
1618324400000|2021-04-13 14:33:20|724.17|720.17|724.06|720.06|724.19|720.19|723.77|719.77|21
1618324410000|2021-04-13 14:33:30|724.07|720.07|723.95|719.95|724.08|720.08|723.95|719.95|15
1618324420000|2021-04-13 14:33:40|723.96|719.96|723.89|719.89|723.96|719.96|723.87|719.87|14
1618324430000|2021-04-13 14:33:50|723.92|719.92|723.95|719.95|724|720|723.88|719.88|23
1618324440000|2021-04-13 14:34:00|723.98|719.98|723.95|719.95|723.99|719.99|723.89|719.89|23
1618324450000|2021-04-13 14:34:10|723.93|719.93|723.94|719.94|723.97|719.97|723.93|719.93|9
1618324460000|2021-04-13 14:34:20|723.97|719.97|724.09|720.09|724.09|720.09|723.95|719.95|15
1618324470000|2021-04-13 14:34:30|724.1|720.1|724.28|720.28|724.28|720.28|724.1|720.1|10
1618324480000|2021-04-13 14:34:40|724.25|720.25|723.6|719.6|724.25|720.25|723.56|719.56|27
1618324490000|2021-04-13 14:34:50|723.58|719.58|723.9|719.9|723.9|719.9|723.58|719.58|31
1618324500000|2021-04-13 14:35:00|723.91|719.91|724.78|720.78|724.8|720.8|723.87|719.87|25
1618324510000|2021-04-13 14:35:10|724.7|720.7|724.25|720.25|724.7|720.7|724.23|720.23|24
1618324520000|2021-04-13 14:35:20|724.19|720.19|724.73|720.73|724.73|720.73|724.11|720.11|25
1618324530000|2021-04-13 14:35:30|724.75|720.75|724.92|720.92|724.92|720.92|724.73|720.73|15
1618324540000|2021-04-13 14:35:40|724.85|720.85|724.75|720.75|725.09|721.09|724.75|720.75|16
1618324550000|2021-04-13 14:35:50|724.89|720.89|725.07|721.07|725.07|721.07|724.86|720.86|23
1618324560000|2021-04-13 14:36:00|725.08|721.08|725.1|721.1|725.13|721.13|724.59|720.59|24
1618324570000|2021-04-13 14:36:10|725.11|721.11|725.15|721.15|725.15|721.15|724.95|720.95|19
1618324580000|2021-04-13 14:36:20|725.16|721.16|725.45|721.45|725.45|721.45|724.87|720.87|20
1618324590000|2021-04-13 14:36:30|725.43|721.43|725.64|721.64|725.72|721.72|725.4|721.4|17
1618324600000|2021-04-13 14:36:40|725.6|721.6|725.67|721.67|725.73|721.73|725.6|721.6|26
1618324610000|2021-04-13 14:36:50|725.74|721.74|726.14|722.14|726.14|722.14|725.66|721.66|27
1618324620000|2021-04-13 14:37:00|726.15|722.15|726.28|722.28|726.36|722.36|726.08|722.08|27
1618324630000|2021-04-13 14:37:10|726.27|722.27|726.3|722.3|726.44|722.44|726.18|722.18|31
1618324640000|2021-04-13 14:37:20|726.28|722.28|726.59|722.59|726.59|722.59|726.28|722.28|16
1618324650000|2021-04-13 14:37:30|726.6|722.6|726.62|722.62|726.72|722.72|726.59|722.59|11
1618324660000|2021-04-13 14:37:40|726.56|722.56|726.28|722.28|726.62|722.62|726.22|722.22|23
1618324670000|2021-04-13 14:37:50|726.31|722.31|726.55|722.55|726.55|722.55|726.31|722.31|19
1618324680000|2021-04-13 14:38:00|726.56|722.56|726.42|722.42|726.56|722.56|726.24|722.24|10
1618324690000|2021-04-13 14:38:10|726.32|722.32|726.63|722.63|726.64|722.64|726.28|722.28|28
1618324700000|2021-04-13 14:38:20|726.64|722.64|726.4|722.4|726.64|722.64|726.23|722.23|24
1618324710000|2021-04-13 14:38:30|726.44|722.44|726.72|722.72|726.73|722.73|726.43|722.43|34
1618324720000|2021-04-13 14:38:40|726.74|722.74|727.1|723.1|727.25|723.25|726.72|722.72|25
1618324730000|2021-04-13 14:38:50|727.16|723.16|727.53|723.53|727.53|723.53|727.1|723.1|22
1618324740000|2021-04-13 14:39:00|727.52|723.52|727.85|723.85|728.09|724.09|727.3|723.3|26
1618324750000|2021-04-13 14:39:10|727.84|723.84|727.31|723.31|727.89|723.89|727.14|723.14|28
1618324760000|2021-04-13 14:39:20|727.32|723.32|727.27|723.27|727.48|723.48|727.13|723.13|22
1618324770000|2021-04-13 14:39:30|727.26|723.26|726.38|722.38|727.27|723.27|726.29|722.29|28
1618324780000|2021-04-13 14:39:40|726.37|722.37|726.29|722.29|726.48|722.48|726.27|722.27|30
1618324790000|2021-04-13 14:39:50|726.3|722.3|726.31|722.31|726.45|722.45|726.3|722.3|26
1618324800000|2021-04-13 14:40:00|726.32|722.32|725.83|721.83|726.33|722.33|725.83|721.83|27
1618324810000|2021-04-13 14:40:10|725.82|721.82|725.7|721.7|725.86|721.86|725.6|721.6|16
1618324820000|2021-04-13 14:40:20|725.67|721.67|725.7|721.7|725.72|721.72|725.59|721.59|17
1618324830000|2021-04-13 14:40:30|725.69|721.69|725.73|721.73|725.83|721.83|725.46|721.46|27
1618324840000|2021-04-13 14:40:40|725.74|721.74|726.51|722.51|726.51|722.51|725.73|721.73|24
1618324850000|2021-04-13 14:40:50|726.63|722.63|727.08|723.08|727.31|723.31|726.63|722.63|26
1618324860000|2021-04-13 14:41:00|727.13|723.13|727.19|723.19|727.22|723.22|727.05|723.05|22
1618324870000|2021-04-13 14:41:10|727.2|723.2|727.31|723.31|727.31|723.31|727.2|723.2|7
1618324880000|2021-04-13 14:41:20|727.38|723.38|728.08|724.08|728.09|724.09|727.06|723.06|30
1618324890000|2021-04-13 14:41:30|727.97|723.97|727.69|723.69|728.1|724.1|727.62|723.62|32
1618324900000|2021-04-13 14:41:40|727.65|723.65|727.83|723.83|727.91|723.91|727.63|723.63|25
1618324910000|2021-04-13 14:41:50|727.66|723.66|727.79|723.79|727.81|723.81|727.48|723.48|24
1618324920000|2021-04-13 14:42:00|727.78|723.78|727.28|723.28|727.79|723.79|727.21|723.21|25
1618324930000|2021-04-13 14:42:10|727.21|723.21|727.05|723.05|727.26|723.26|726.89|722.89|30
1618324940000|2021-04-13 14:42:20|727.27|723.27|726.47|722.47|727.27|723.27|726.47|722.47|20
1618324950000|2021-04-13 14:42:30|726.54|722.54|726.73|722.73|726.79|722.79|726.39|722.39|21
1618324960000|2021-04-13 14:42:40|726.74|722.74|726.55|722.55|726.75|722.75|726.48|722.48|28
1618324970000|2021-04-13 14:42:50|726.57|722.57|726.23|722.23|726.57|722.57|726.04|722.04|33
1618324980000|2021-04-13 14:43:00|726.26|722.26|726.25|722.25|726.29|722.29|726.18|722.18|18
1618324990000|2021-04-13 14:43:10|726.26|722.26|726.42|722.42|726.44|722.44|726.26|722.26|21
1618325000000|2021-04-13 14:43:20|726.4|722.4|726.55|722.55|726.72|722.72|726.4|722.4|24
1618325010000|2021-04-13 14:43:30|726.57|722.57|726.57|722.57|726.65|722.65|726.5|722.5|10
1618325020000|2021-04-13 14:43:40|726.5|722.5|727.21|723.21|727.24|723.24|726.5|722.5|22
1618325030000|2021-04-13 14:43:50|727.2|723.2|727.22|723.22|727.26|723.26|727.19|723.19|20
1618325040000|2021-04-13 14:44:00|727.23|723.23|727.66|723.66|727.67|723.67|727.22|723.22|21
1618325050000|2021-04-13 14:44:10|727.67|723.67|727.69|723.69|727.84|723.84|727.67|723.67|19
1618325060000|2021-04-13 14:44:20|727.7|723.7|727.32|723.32|727.78|723.78|727.15|723.15|24
1618325070000|2021-04-13 14:44:30|727.31|723.31|727.29|723.29|727.36|723.36|727.23|723.23|27
1618325080000|2021-04-13 14:44:40|727.27|723.27|727.27|723.27|727.45|723.45|727.25|723.25|27
1618325090000|2021-04-13 14:44:50|727.26|723.26|727.73|723.73|727.77|723.77|727.26|723.26|30
1618325100000|2021-04-13 14:45:00|727.72|723.72|726.98|722.98|727.72|723.72|726.95|722.95|33
1618325110000|2021-04-13 14:45:10|727.02|723.02|727.24|723.24|727.24|723.24|726.97|722.97|27
1618325120000|2021-04-13 14:45:20|727.35|723.35|726.95|722.95|727.35|723.35|726.95|722.95|27
1618325130000|2021-04-13 14:45:30|726.94|722.94|727.14|723.14|727.14|723.14|726.77|722.77|27
1618325140000|2021-04-13 14:45:40|727.12|723.12|727.25|723.25|727.4|723.4|727.12|723.12|29
1618325150000|2021-04-13 14:45:50|727.2|723.2|727.16|723.16|727.24|723.24|727.16|723.16|26
1618325160000|2021-04-13 14:46:00|727.24|723.24|727.55|723.55|727.55|723.55|727.16|723.16|24
1618325170000|2021-04-13 14:46:10|727.51|723.51|728.03|724.03|728.08|724.08|727.47|723.47|28
1618325180000|2021-04-13 14:46:20|728.02|724.02|727.97|723.97|728.05|724.05|727.94|723.94|26
1618325190000|2021-04-13 14:46:30|728.01|724.01|727.98|723.98|728.05|724.05|727.76|723.76|28
1618325200000|2021-04-13 14:46:40|727.99|723.99|727.94|723.94|728.04|724.04|727.77|723.77|26
1618325210000|2021-04-13 14:46:50|727.96|723.96|728.03|724.03|728.05|724.05|727.93|723.93|20
1618325220000|2021-04-13 14:47:00|728.06|724.06|727.92|723.92|728.06|724.06|727.74|723.74|24
1618325230000|2021-04-13 14:47:10|727.91|723.91|728.06|724.06|728.2|724.2|727.87|723.87|25
1618325240000|2021-04-13 14:47:20|728.04|724.04|728.06|724.06|728.06|724.06|727.95|723.95|23
1618325250000|2021-04-13 14:47:30|728.02|724.02|727.83|723.83|728.05|724.05|727.72|723.72|25
1618325260000|2021-04-13 14:47:40|727.81|723.81|727.86|723.86|727.92|723.92|727.8|723.8|21
1618325270000|2021-04-13 14:47:50|727.85|723.85|727.91|723.91|728.1|724.1|727.82|723.82|18
1618325280000|2021-04-13 14:48:00|727.9|723.9|728.01|724.01|728.01|724.01|727.9|723.9|16
1618325290000|2021-04-13 14:48:10|728.02|724.02|727.99|723.99|728.03|724.03|727.96|723.96|11
1618325300000|2021-04-13 14:48:20|728|724|727.87|723.87|728|724|727.83|723.83|10
1618325310000|2021-04-13 14:48:30|727.8|723.8|727.79|723.79|727.81|723.81|727.7|723.7|22
1618325320000|2021-04-13 14:48:40|727.71|723.71|727.89|723.89|728|724|727.7|723.7|20
1618325330000|2021-04-13 14:48:50|727.88|723.88|728.03|724.03|728.07|724.07|727.86|723.86|32
1618325340000|2021-04-13 14:49:00|728.02|724.02|727.99|723.99|728.05|724.05|727.98|723.98|19
1618325350000|2021-04-13 14:49:10|727.97|723.97|727.98|723.98|728.06|724.06|727.97|723.97|17
1618325360000|2021-04-13 14:49:20|727.95|723.95|727.9|723.9|727.96|723.96|727.81|723.81|22
1618325370000|2021-04-13 14:49:30|727.89|723.89|727.93|723.93|727.95|723.95|727.83|723.83|26
1618325380000|2021-04-13 14:49:40|727.88|723.88|727.93|723.93|727.93|723.93|727.83|723.83|21
1618325390000|2021-04-13 14:49:50|727.98|723.98|727.96|723.96|727.99|723.99|727.83|723.83|18
1618325400000|2021-04-13 14:50:00|727.94|723.94|727.94|723.94|727.97|723.97|727.91|723.91|15
1618325410000|2021-04-13 14:50:10|727.95|723.95|727.91|723.91|728|724|727.89|723.89|21
1618325420000|2021-04-13 14:50:20|727.98|723.98|727.91|723.91|728|724|727.89|723.89|26
1618325430000|2021-04-13 14:50:30|727.99|723.99|727.89|723.89|728.01|724.01|727.89|723.89|11
1618325440000|2021-04-13 14:50:40|727.91|723.91|727.8|723.8|727.97|723.97|727.77|723.77|21
1618325450000|2021-04-13 14:50:50|727.81|723.81|727.59|723.59|727.92|723.92|727.59|723.59|25
1618325460000|2021-04-13 14:51:00|727.57|723.57|727.53|723.53|727.64|723.64|727.53|723.53|21
1618325470000|2021-04-13 14:51:10|727.54|723.54|727.57|723.57|727.65|723.65|727.5|723.5|26
1618325480000|2021-04-13 14:51:20|727.56|723.56|727.56|723.56|727.65|723.65|727.56|723.56|26
1618325490000|2021-04-13 14:51:30|727.33|723.33|727.31|723.31|727.41|723.41|727.25|723.25|20
1618325500000|2021-04-13 14:51:40|727.29|723.29|727.6|723.6|727.72|723.72|727.29|723.29|26
1618325510000|2021-04-13 14:51:50|727.61|723.61|727.59|723.59|727.61|723.61|727.51|723.51|18
1618325520000|2021-04-13 14:52:00|727.62|723.62|727.48|723.48|727.64|723.64|727.48|723.48|20
1618325530000|2021-04-13 14:52:10|727.51|723.51|727.21|723.21|727.54|723.54|727.16|723.16|27
1618325540000|2021-04-13 14:52:20|727.19|723.19|727.18|723.18|727.22|723.22|727.13|723.13|26
1618325550000|2021-04-13 14:52:30|727.19|723.19|727.42|723.42|727.47|723.47|727.19|723.19|22
1618325560000|2021-04-13 14:52:40|727.44|723.44|727.41|723.41|727.51|723.51|727.36|723.36|23
1618325570000|2021-04-13 14:52:50|727.43|723.43|727.47|723.47|727.6|723.6|727.43|723.43|11
1618325580000|2021-04-13 14:53:00|727.4|723.4|727.03|723.03|727.4|723.4|726.99|722.99|26
1618325590000|2021-04-13 14:53:10|727.01|723.01|726.77|722.77|727.02|723.02|726.74|722.74|26
1618325600000|2021-04-13 14:53:20|726.79|722.79|726.57|722.57|726.79|722.79|726.53|722.53|20
1618325610000|2021-04-13 14:53:30|726.56|722.56|726.62|722.62|726.62|722.62|726.56|722.56|15
1618325620000|2021-04-13 14:53:40|726.63|722.63|726.47|722.47|726.63|722.63|726.47|722.47|15
1618325630000|2021-04-13 14:53:50|726.46|722.46|726.49|722.49|726.5|722.5|726.44|722.44|20
1618325640000|2021-04-13 14:54:00|726.6|722.6|727.2|723.2|727.2|723.2|726.6|722.6|22
1618325650000|2021-04-13 14:54:10|727.21|723.21|727.28|723.28|727.3|723.3|727.19|723.19|16
1618325660000|2021-04-13 14:54:20|727.3|723.3|726.85|722.85|727.3|723.3|726.85|722.85|24
1618325670000|2021-04-13 14:54:30|726.84|722.84|727.06|723.06|727.06|723.06|726.76|722.76|31
1618325680000|2021-04-13 14:54:40|727.05|723.05|727.12|723.12|727.12|723.12|726.96|722.96|21
1618325690000|2021-04-13 14:54:50|727.17|723.17|727.28|723.28|727.28|723.28|727.05|723.05|20
1618325700000|2021-04-13 14:55:00|727.29|723.29|727.07|723.07|727.29|723.29|727.07|723.07|16
1618325710000|2021-04-13 14:55:10|727.05|723.05|726.95|722.95|727.05|723.05|726.84|722.84|32
1618325720000|2021-04-13 14:55:20|726.93|722.93|726.65|722.65|726.99|722.99|726.65|722.65|21
1618325730000|2021-04-13 14:55:30|726.67|722.67|726.68|722.68|726.78|722.78|726.59|722.59|23
1618325740000|2021-04-13 14:55:40|726.47|722.47|726.45|722.45|726.63|722.63|726.44|722.44|28
1618325750000|2021-04-13 14:55:50|726.47|722.47|726.5|722.5|726.51|722.51|726.47|722.47|12
1618325760000|2021-04-13 14:56:00|726.49|722.49|727.03|723.03|727.06|723.06|726.49|722.49|28
1618325770000|2021-04-13 14:56:10|727.16|723.16|727.1|723.1|727.16|723.16|727.08|723.08|9
1618325780000|2021-04-13 14:56:20|727.11|723.11|727.1|723.1|727.11|723.11|727.05|723.05|8
1618325790000|2021-04-13 14:56:30|727.11|723.11|727.11|723.11|727.14|723.14|727.1|723.1|10
1618325800000|2021-04-13 14:56:40|727.12|723.12|727.37|723.37|727.37|723.37|727.09|723.09|21
1618325810000|2021-04-13 14:56:50|727.38|723.38|727.41|723.41|727.41|723.41|727.38|723.38|4
1618325820000|2021-04-13 14:57:00|727.39|723.39|727.08|723.08|727.42|723.42|726.97|722.97|22
1618325830000|2021-04-13 14:57:10|727.06|723.06|727.23|723.23|727.24|723.24|727.06|723.06|20
1618325840000|2021-04-13 14:57:20|727.22|723.22|727.35|723.35|727.54|723.54|727.2|723.2|18
1618325850000|2021-04-13 14:57:30|727.36|723.36|727.42|723.42|727.42|723.42|727.32|723.32|18
1618325860000|2021-04-13 14:57:40|727.41|723.41|727.56|723.56|727.56|723.56|727.27|723.27|14
1618325870000|2021-04-13 14:57:50|727.53|723.53|727.57|723.57|727.57|723.57|727.37|723.37|14
1618325880000|2021-04-13 14:58:00|727.56|723.56|727.18|723.18|727.56|723.56|727.12|723.12|22
1618325890000|2021-04-13 14:58:10|727.17|723.17|727.23|723.23|727.23|723.23|727.06|723.06|17
1618325900000|2021-04-13 14:58:20|727.19|723.19|727.17|723.17|727.38|723.38|727.14|723.14|23
1618325910000|2021-04-13 14:58:30|727.18|723.18|726.98|722.98|727.2|723.2|726.95|722.95|23
1618325920000|2021-04-13 14:58:40|727.03|723.03|727.07|723.07|727.11|723.11|726.94|722.94|30
1618325930000|2021-04-13 14:58:50|727.09|723.09|727.23|723.23|727.23|723.23|727.07|723.07|21
1618325940000|2021-04-13 14:59:00|727.24|723.24|727.27|723.27|727.32|723.32|727.23|723.23|22
1618325950000|2021-04-13 14:59:10|727.28|723.28|727.28|723.28|727.33|723.33|727.25|723.25|18
1618325960000|2021-04-13 14:59:20|727.29|723.29|727.3|723.3|727.32|723.32|727.26|723.26|18
1618325970000|2021-04-13 14:59:30|727.32|723.32|727.24|723.24|727.32|723.32|727.24|723.24|25
1618325980000|2021-04-13 14:59:40|727.3|723.3|727.27|723.27|727.33|723.33|727.27|723.27|18
1618325990000|2021-04-13 14:59:50|727.28|723.28|727.3|723.3|727.32|723.32|727.28|723.28|18
1618326000000|2021-04-13 15:00:00|727.31|723.31|727.41|723.41|727.45|723.45|727.25|723.25|18
1618326010000|2021-04-13 15:00:10|727.46|723.46|727.62|723.62|728.1|724.1|727.38|723.38|21
1618326020000|2021-04-13 15:00:20|727.71|723.71|727.69|723.69|727.79|723.79|727.62|723.62|16
1618326030000|2021-04-13 15:00:30|727.8|723.8|727.55|723.55|728.02|724.02|727.55|723.55|17
1618326040000|2021-04-13 15:00:40|727.72|723.72|727.72|723.72|728.1|724.1|727.7|723.7|15
1618326050000|2021-04-13 15:00:50|727.89|723.89|728.25|724.25|728.41|724.41|727.24|723.24|16
1618326060000|2021-04-13 15:01:00|728.26|724.26|728.52|724.52|728.52|724.52|728.26|724.26|16
1618326070000|2021-04-13 15:01:10|728.32|724.32|728.44|724.44|728.52|724.52|728.18|724.18|18
1618326080000|2021-04-13 15:01:20|728.18|724.18|729.1|725.1|729.1|725.1|728.18|724.18|21
1618326090000|2021-04-13 15:01:30|729.14|725.14|729.12|725.12|729.15|725.15|728.99|724.99|10
1618326100000|2021-04-13 15:01:40|729.14|725.14|729.17|725.17|729.17|725.17|729.06|725.06|10
1618326110000|2021-04-13 15:01:50|729.23|725.23|729.14|725.14|729.28|725.28|728.88|724.88|16
1618326120000|2021-04-13 15:02:00|729.53|725.53|729.59|725.59|729.6|725.6|729.53|725.53|14
1618326130000|2021-04-13 15:02:10|729.61|725.61|729.55|725.55|729.61|725.61|729.51|725.51|19
1618326140000|2021-04-13 15:02:20|729.57|725.57|729.53|725.53|729.58|725.58|729.52|725.52|25
1618326150000|2021-04-13 15:02:30|729.55|725.55|729.54|725.54|729.55|725.55|729.48|725.48|13
1618326160000|2021-04-13 15:02:40|729.53|725.53|729.14|725.14|729.54|725.54|729.05|725.05|20
1618326170000|2021-04-13 15:02:50|729.15|725.15|728.72|724.72|729.17|725.17|728.62|724.62|31
1618326180000|2021-04-13 15:03:00|728.71|724.71|728.54|724.54|728.72|724.72|728.52|724.52|21
1618326190000|2021-04-13 15:03:10|728.53|724.53|728.14|724.14|728.53|724.53|728.14|724.14|24
1618326200000|2021-04-13 15:03:20|728.13|724.13|728.18|724.18|728.37|724.37|727.98|723.98|31
1618326210000|2021-04-13 15:03:30|728.19|724.19|728.09|724.09|728.26|724.26|727.92|723.92|31
1618326220000|2021-04-13 15:03:40|728.11|724.11|728.88|724.88|728.88|724.88|727.98|723.98|25
1618326230000|2021-04-13 15:03:50|728.9|724.9|728.78|724.78|729.14|725.14|728.76|724.76|29
1618326240000|2021-04-13 15:04:00|728.85|724.85|729.18|725.18|729.48|725.48|728.85|724.85|26
1618326250000|2021-04-13 15:04:10|729.46|725.46|729.46|725.46|729.46|725.46|729.26|725.26|15
1618326260000|2021-04-13 15:04:20|729.47|725.47|729.61|725.61|729.63|725.63|729.04|725.04|21
1618326270000|2021-04-13 15:04:30|729.51|725.51|730.01|726.01|730.01|726.01|729.51|725.51|11
1618326280000|2021-04-13 15:04:40|730|726|729.79|725.79|730|726|729.77|725.77|24
1618326290000|2021-04-13 15:04:50|729.78|725.78|729.66|725.66|729.79|725.79|729.57|725.57|25
1618326300000|2021-04-13 15:05:00|729.67|725.67|729.72|725.72|729.72|725.72|729.66|725.66|16
1618326310000|2021-04-13 15:05:10|729.71|725.71|729.76|725.76|729.76|725.76|729.71|725.71|12
1618326320000|2021-04-13 15:05:20|729.75|725.75|729.83|725.83|729.83|725.83|729.75|725.75|11
1618326330000|2021-04-13 15:05:30|729.84|725.84|729.94|725.94|729.99|725.99|729.8|725.8|15
1618326340000|2021-04-13 15:05:40|729.96|725.96|730.14|726.14|730.14|726.14|729.94|725.94|11
1618326350000|2021-04-13 15:05:50|730.12|726.12|730.2|726.2|730.3|726.3|730.08|726.08|22
1618326360000|2021-04-13 15:06:00|730.22|726.22|730.54|726.54|730.56|726.56|730.19|726.19|22
1618326370000|2021-04-13 15:06:10|730.55|726.55|730.32|726.32|730.56|726.56|730.24|726.24|18
1618326380000|2021-04-13 15:06:20|730.27|726.27|730.08|726.08|730.27|726.27|729.87|725.87|31
1618326390000|2021-04-13 15:06:30|730.06|726.06|730.23|726.23|730.29|726.29|730.06|726.06|18
1618326400000|2021-04-13 15:06:40|730.27|726.27|730.15|726.15|730.27|726.27|730.04|726.04|27
1618326410000|2021-04-13 15:06:50|730.14|726.14|729.66|725.66|730.15|726.15|729.66|725.66|24
1618326420000|2021-04-13 15:07:00|729.74|725.74|729.68|725.68|729.74|725.74|729.61|725.61|23
1618326430000|2021-04-13 15:07:10|729.66|725.66|729.79|725.79|729.94|725.94|729.64|725.64|21
1618326440000|2021-04-13 15:07:20|729.83|725.83|730.17|726.17|730.17|726.17|729.83|725.83|15
1618326450000|2021-04-13 15:07:30|730.21|726.21|730.15|726.15|730.21|726.21|730.07|726.07|17
1618326460000|2021-04-13 15:07:40|729.98|725.98|730.1|726.1|730.24|726.24|729.98|725.98|13
1618326470000|2021-04-13 15:07:50|730.11|726.11|730.12|726.12|730.24|726.24|730.09|726.09|21
1618326480000|2021-04-13 15:08:00|730.13|726.13|730.1|726.1|730.15|726.15|729.95|725.95|20
1618326490000|2021-04-13 15:08:10|730.09|726.09|729.98|725.98|730.1|726.1|729.89|725.89|23
1618326500000|2021-04-13 15:08:20|729.97|725.97|730.02|726.02|730.05|726.05|729.94|725.94|23
1618326510000|2021-04-13 15:08:30|730.03|726.03|729.83|725.83|730.03|726.03|729.79|725.79|25
1618326520000|2021-04-13 15:08:40|729.84|725.84|729.76|725.76|729.96|725.96|729.76|725.76|20
1618326530000|2021-04-13 15:08:50|729.77|725.77|729.86|725.86|729.86|725.86|729.73|725.73|14
1618326540000|2021-04-13 15:09:00|729.9|725.9|730.09|726.09|730.09|726.09|729.86|725.86|17
1618326550000|2021-04-13 15:09:10|730.1|726.1|730.04|726.04|730.1|726.1|730.02|726.02|10
1618326560000|2021-04-13 15:09:20|730.03|726.03|729.68|725.68|730.03|726.03|729.67|725.67|29
1618326570000|2021-04-13 15:09:30|729.69|725.69|729.67|725.67|729.7|725.7|729.38|725.38|25
1618326580000|2021-04-13 15:09:40|729.63|725.63|729.41|725.41|729.67|725.67|729.41|725.41|27
1618326590000|2021-04-13 15:09:50|729.44|725.44|729.4|725.4|729.45|725.45|729.23|725.23|28
1618326600000|2021-04-13 15:10:00|729.42|725.42|729.33|725.33|729.62|725.62|729.29|725.29|32
1618326610000|2021-04-13 15:10:10|729.32|725.32|729.4|725.4|729.4|725.4|729.14|725.14|26
1618326620000|2021-04-13 15:10:20|729.42|725.42|729.2|725.2|729.42|725.42|729.11|725.11|30
1618326630000|2021-04-13 15:10:30|729.22|725.22|729.24|725.24|729.32|725.32|728.93|724.93|29
1618326640000|2021-04-13 15:10:40|729.19|725.19|729.24|725.24|729.24|725.24|729.12|725.12|21
1618326650000|2021-04-13 15:10:50|729.33|725.33|729.25|725.25|729.33|725.33|729.1|725.1|25
1618326660000|2021-04-13 15:11:00|729.34|725.34|729.11|725.11|729.35|725.35|729.11|725.11|24
1618326670000|2021-04-13 15:11:10|729.13|725.13|729.37|725.37|729.37|725.37|729.12|725.12|12
1618326680000|2021-04-13 15:11:20|729.39|725.39|729.36|725.36|729.42|725.42|729.35|725.35|14
1618326690000|2021-04-13 15:11:30|729.37|725.37|729.36|725.36|729.38|725.38|729.27|725.27|13
1618326700000|2021-04-13 15:11:40|729.34|725.34|729.33|725.33|729.35|725.35|729.29|725.29|8
1618326710000|2021-04-13 15:11:50|729.34|725.34|729.13|725.13|729.34|725.34|729.13|725.13|28
1618326720000|2021-04-13 15:12:00|729.09|725.09|729.03|725.03|729.09|725.09|728.94|724.94|24
1618326730000|2021-04-13 15:12:10|729.04|725.04|729|725|729.05|725.05|728.99|724.99|20
1618326740000|2021-04-13 15:12:20|728.98|724.98|728.96|724.96|729|725|728.96|724.96|13
1618326750000|2021-04-13 15:12:30|728.98|724.98|728.98|724.98|729.02|725.02|728.98|724.98|6
1618326760000|2021-04-13 15:12:40|728.99|724.99|728.92|724.92|728.99|724.99|728.92|724.92|7
1618326770000|2021-04-13 15:12:50|728.94|724.94|728.91|724.91|728.97|724.97|728.89|724.89|13
1618326780000|2021-04-13 15:13:00|728.9|724.9|728.75|724.75|728.9|724.9|728.66|724.66|24
1618326790000|2021-04-13 15:13:10|728.72|724.72|728.71|724.71|728.76|724.76|728.7|724.7|19
1618326800000|2021-04-13 15:13:20|728.7|724.7|728.66|724.66|728.77|724.77|728.64|724.64|27
1618326810000|2021-04-13 15:13:30|728.65|724.65|728.77|724.77|728.77|724.77|728.65|724.65|27
1618326820000|2021-04-13 15:13:40|728.76|724.76|728.77|724.77|728.8|724.8|728.76|724.76|19
1618326830000|2021-04-13 15:13:50|728.78|724.78|728.76|724.76|728.78|724.78|728.72|724.72|19
1618326840000|2021-04-13 15:14:00|728.73|724.73|728.65|724.65|728.76|724.76|728.65|724.65|24
1618326850000|2021-04-13 15:14:10|728.42|724.42|728.38|724.38|728.5|724.5|728.32|724.32|27
1618326860000|2021-04-13 15:14:20|728.4|724.4|728.61|724.61|728.63|724.63|728.34|724.34|20
1618326870000|2021-04-13 15:14:30|728.64|724.64|728.58|724.58|728.76|724.76|728.58|724.58|30
1618326880000|2021-04-13 15:14:40|728.54|724.54|728.74|724.74|728.76|724.76|728.46|724.46|27
1618326890000|2021-04-13 15:14:50|728.75|724.75|728.77|724.77|728.77|724.77|728.69|724.69|19
1618326900000|2021-04-13 15:15:00|728.75|724.75|728.67|724.67|728.77|724.77|728.65|724.65|21
1618326910000|2021-04-13 15:15:10|728.66|724.66|728.54|724.54|728.68|724.68|728.26|724.26|28
1618326920000|2021-04-13 15:15:20|728.53|724.53|728.4|724.4|728.53|724.53|728.4|724.4|20
1618326930000|2021-04-13 15:15:30|728.42|724.42|728.28|724.28|728.55|724.55|728.2|724.2|26
1618326940000|2021-04-13 15:15:40|728.29|724.29|728.02|724.02|728.32|724.32|728.02|724.02|29
1618326950000|2021-04-13 15:15:50|727.97|723.97|727.38|723.38|727.97|723.97|727.38|723.38|24
1618326960000|2021-04-13 15:16:00|727.37|723.37|727.32|723.32|727.42|723.42|727.18|723.18|27
1618326970000|2021-04-13 15:16:10|727.33|723.33|727.05|723.05|727.47|723.47|727.05|723.05|31
1618326980000|2021-04-13 15:16:20|727.02|723.02|726.47|722.47|727.05|723.05|726.47|722.47|24
1618326990000|2021-04-13 15:16:30|726.49|722.49|725.63|721.63|726.49|722.49|725.62|721.62|34
1618327000000|2021-04-13 15:16:40|725.64|721.64|725.41|721.41|725.64|721.64|725.34|721.34|29
1618327010000|2021-04-13 15:16:50|725.4|721.4|725.29|721.29|725.43|721.43|725.19|721.19|20
1618327020000|2021-04-13 15:17:00|725.22|721.22|725.47|721.47|725.67|721.67|725.19|721.19|31
1618327030000|2021-04-13 15:17:10|725.46|721.46|725.42|721.42|725.48|721.48|725.27|721.27|25
1618327040000|2021-04-13 15:17:20|725.38|721.38|725.33|721.33|725.41|721.41|725.31|721.31|26
1618327050000|2021-04-13 15:17:30|725.35|721.35|725.14|721.14|725.39|721.39|725.13|721.13|26
1618327060000|2021-04-13 15:17:40|725.15|721.15|724.95|720.95|725.15|721.15|724.75|720.75|28
1618327070000|2021-04-13 15:17:50|724.93|720.93|724.95|720.95|724.97|720.97|724.86|720.86|16
1618327080000|2021-04-13 15:18:00|724.94|720.94|724.97|720.97|724.99|720.99|724.9|720.9|16
1618327090000|2021-04-13 15:18:10|724.98|720.98|725.02|721.02|725.02|721.02|724.98|720.98|8
1618327100000|2021-04-13 15:18:20|725.01|721.01|724.68|720.68|725.01|721.01|724.67|720.67|14
1618327110000|2021-04-13 15:18:30|724.69|720.69|724.59|720.59|724.69|720.69|724.51|720.51|18
1618327120000|2021-04-13 15:18:40|724.58|720.58|724.61|720.61|724.63|720.63|724.58|720.58|15
1618327130000|2021-04-13 15:18:50|724.6|720.6|724.62|720.62|724.62|720.62|724.6|720.6|5
1618327140000|2021-04-13 15:19:00|724.64|720.64|724.94|720.94|724.97|720.97|724.64|720.64|24
1618327150000|2021-04-13 15:19:10|724.88|720.88|724.61|720.61|724.88|720.88|724.61|720.61|23
1618327160000|2021-04-13 15:19:20|724.62|720.62|723.93|719.93|724.64|720.64|723.93|719.93|20
1618327170000|2021-04-13 15:19:30|723.92|719.92|723.86|719.86|723.93|719.93|723.68|719.68|34
1618327180000|2021-04-13 15:19:40|723.84|719.84|724.15|720.15|724.16|720.16|723.76|719.76|26
1618327190000|2021-04-13 15:19:50|724.18|720.18|724.64|720.64|724.64|720.64|724.18|720.18|19
1618327200000|2021-04-13 15:20:00|724.63|720.63|724.41|720.41|724.63|720.63|724.34|720.34|27
1618327210000|2021-04-13 15:20:10|724.39|720.39|724.39|720.39|724.4|720.4|724.34|720.34|17
1618327220000|2021-04-13 15:20:20|724.4|720.4|724.87|720.87|724.87|720.87|724.39|720.39|29
1618327230000|2021-04-13 15:20:30|724.88|720.88|725.01|721.01|725.06|721.06|724.87|720.87|12
1618327240000|2021-04-13 15:20:40|725.02|721.02|725.17|721.17|725.17|721.17|725.02|721.02|8
1618327250000|2021-04-13 15:20:50|725.19|721.19|725.45|721.45|725.45|721.45|725.12|721.12|22
1618327260000|2021-04-13 15:21:00|725.46|721.46|725.76|721.76|725.76|721.76|725.46|721.46|15
1618327270000|2021-04-13 15:21:10|725.8|721.8|725.86|721.86|725.93|721.93|725.7|721.7|21
1618327280000|2021-04-13 15:21:20|725.93|721.93|725.93|721.93|725.93|721.93|725.85|721.85|13
1618327290000|2021-04-13 15:21:30|725.99|721.99|725.99|721.99|726.47|722.47|725.98|721.98|21
1618327300000|2021-04-13 15:21:40|726|722|726.19|722.19|726.19|722.19|725.87|721.87|25
1618327310000|2021-04-13 15:21:50|726.2|722.2|726.48|722.48|726.48|722.48|726.07|722.07|14
1618327320000|2021-04-13 15:22:00|726.49|722.49|726.4|722.4|726.53|722.53|726.35|722.35|14
1618327330000|2021-04-13 15:22:10|726.45|722.45|726.13|722.13|726.5|722.5|726.12|722.12|20
1618327340000|2021-04-13 15:22:20|726.1|722.1|726.16|722.16|726.2|722.2|725.87|721.87|25
1618327350000|2021-04-13 15:22:30|726.17|722.17|726.54|722.54|726.54|722.54|726.17|722.17|27
1618327360000|2021-04-13 15:22:40|726.73|722.73|726.73|722.73|726.74|722.74|726.72|722.72|7
1618327370000|2021-04-13 15:22:50|726.72|722.72|726.68|722.68|726.74|722.74|726.68|722.68|10
1618327380000|2021-04-13 15:23:00|726.69|722.69|726.45|722.45|726.69|722.69|726.39|722.39|19
1618327390000|2021-04-13 15:23:10|726.42|722.42|726.35|722.35|726.44|722.44|726.11|722.11|26
1618327400000|2021-04-13 15:23:20|726.33|722.33|726.28|722.28|726.42|722.42|726.2|722.2|26
1618327410000|2021-04-13 15:23:30|726.3|722.3|726.71|722.71|726.71|722.71|726.2|722.2|28
1618327420000|2021-04-13 15:23:40|726.66|722.66|726.63|722.63|726.7|722.7|726.62|722.62|11
1618327430000|2021-04-13 15:23:50|726.62|722.62|726.41|722.41|726.65|722.65|726.41|722.41|24
1618327440000|2021-04-13 15:24:00|726.46|722.46|726.52|722.52|726.53|722.53|726.41|722.41|15
1618327450000|2021-04-13 15:24:10|726.54|722.54|726.64|722.64|726.65|722.65|726.54|722.54|11
1618327460000|2021-04-13 15:24:20|726.65|722.65|726.26|722.26|726.66|722.66|726.19|722.19|31
1618327470000|2021-04-13 15:24:30|726.31|722.31|726.14|722.14|726.33|722.33|726.05|722.05|24
1618327480000|2021-04-13 15:24:40|726.15|722.15|726.22|722.22|726.39|722.39|726.12|722.12|27
1618327490000|2021-04-13 15:24:50|726.2|722.2|726.26|722.26|726.28|722.28|726.1|722.1|25
1618327500000|2021-04-13 15:25:00|726.25|722.25|726.29|722.29|726.31|722.31|726.25|722.25|16
1618327510000|2021-04-13 15:25:10|726.3|722.3|726.27|722.27|726.3|722.3|726.26|722.26|17
1618327520000|2021-04-13 15:25:20|726.28|722.28|726.29|722.29|726.3|722.3|726.23|722.23|18
1618327530000|2021-04-13 15:25:30|726.28|722.28|726.22|722.22|726.35|722.35|726.22|722.22|28
1618327540000|2021-04-13 15:25:40|726.31|722.31|726.35|722.35|726.41|722.41|726.23|722.23|20
1618327550000|2021-04-13 15:25:50|726.28|722.28|726.21|722.21|726.34|722.34|726.17|722.17|25
1618327560000|2021-04-13 15:26:00|726.22|722.22|726.21|722.21|726.26|722.26|726.16|722.16|10
1618327570000|2021-04-13 15:26:10|726.24|722.24|726.37|722.37|726.42|722.42|726.24|722.24|16
1618327580000|2021-04-13 15:26:20|726.38|722.38|726.41|722.41|726.41|722.41|726.36|722.36|17
1618327590000|2021-04-13 15:26:30|726.42|722.42|726.4|722.4|726.43|722.43|726.35|722.35|10
1618327600000|2021-04-13 15:26:40|726.41|722.41|726.4|722.4|726.41|722.41|726.37|722.37|9
1618327610000|2021-04-13 15:26:50|726.39|722.39|726.49|722.49|726.49|722.49|726.38|722.38|16
1618327620000|2021-04-13 15:27:00|726.47|722.47|726.54|722.54|726.57|722.57|726.46|722.46|11
1618327630000|2021-04-13 15:27:10|726.53|722.53|726.64|722.64|726.67|722.67|726.52|722.52|22
1618327640000|2021-04-13 15:27:20|726.71|722.71|726.58|722.58|726.71|722.71|726.58|722.58|28
1618327650000|2021-04-13 15:27:30|726.64|722.64|726.53|722.53|726.65|722.65|726.5|722.5|26
1618327660000|2021-04-13 15:27:40|726.52|722.52|726.12|722.12|726.52|722.52|726.06|722.06|31
1618327670000|2021-04-13 15:27:50|726.1|722.1|725.76|721.76|726.11|722.11|725.76|721.76|29
1618327680000|2021-04-13 15:28:00|725.71|721.71|725.84|721.84|725.84|721.84|725.67|721.67|30
1618327690000|2021-04-13 15:28:10|725.9|721.9|726.18|722.18|726.27|722.27|725.9|721.9|31
1618327700000|2021-04-13 15:28:20|726.17|722.17|726.21|722.21|726.24|722.24|726.15|722.15|26
1618327710000|2021-04-13 15:28:30|726.2|722.2|726.31|722.31|726.34|722.34|726.16|722.16|17
1618327720000|2021-04-13 15:28:40|726.33|722.33|726.41|722.41|726.46|722.46|726.32|722.32|15
1618327730000|2021-04-13 15:28:50|726.42|722.42|726.79|722.79|726.79|722.79|726.36|722.36|17
1618327740000|2021-04-13 15:29:00|726.8|722.8|727.83|723.83|727.83|723.83|726.8|722.8|22
1618327750000|2021-04-13 15:29:10|727.82|723.82|728.19|724.19|728.19|724.19|727.65|723.65|15
1618327760000|2021-04-13 15:29:20|728.2|724.2|728.47|724.47|728.47|724.47|727.66|723.66|11
1618327770000|2021-04-13 15:29:30|728.48|724.48|728.96|724.96|728.96|724.96|728.39|724.39|11
1618327780000|2021-04-13 15:29:40|728.93|724.93|729.1|725.1|729.13|725.13|728.9|724.9|10
1618327790000|2021-04-13 15:29:50|729.12|725.12|729.05|725.05|729.16|725.16|729|725|16
1618327800000|2021-04-13 15:30:00|729.06|725.06|728.73|724.73|729.06|725.06|728.71|724.71|19
1618327810000|2021-04-13 15:30:10|728.59|724.59|728.73|724.73|728.73|724.73|728.45|724.45|28
1618327820000|2021-04-13 15:30:20|728.74|724.74|728.78|724.78|728.88|724.88|728.68|724.68|26
1618327830000|2021-04-13 15:30:30|728.86|724.86|728.84|724.84|728.89|724.89|728.79|724.79|19
1618327840000|2021-04-13 15:30:40|728.79|724.79|728.23|724.23|728.86|724.86|728.22|724.22|32
1618327850000|2021-04-13 15:30:50|728.22|724.22|728.11|724.11|728.42|724.42|728.05|724.05|26
1618327860000|2021-04-13 15:31:00|728.12|724.12|728.1|724.1|728.14|724.14|727.93|723.93|24
1618327870000|2021-04-13 15:31:10|728.07|724.07|728.45|724.45|728.5|724.5|728.01|724.01|29
1618327880000|2021-04-13 15:31:20|728.48|724.48|728.36|724.36|728.5|724.5|728.36|724.36|20
1618327890000|2021-04-13 15:31:30|728.35|724.35|728.38|724.38|728.42|724.42|728.33|724.33|11
1618327900000|2021-04-13 15:31:40|728.39|724.39|728.39|724.39|728.39|724.39|728.38|724.38|5
1618327910000|2021-04-13 15:31:50|728.35|724.35|728.07|724.07|728.39|724.39|728.05|724.05|25
1618327920000|2021-04-13 15:32:00|728.08|724.08|728.1|724.1|728.18|724.18|728.04|724.04|26
1618327930000|2021-04-13 15:32:10|728.11|724.11|727.96|723.96|728.11|724.11|727.96|723.96|12
1618327940000|2021-04-13 15:32:20|727.97|723.97|727.95|723.95|727.97|723.97|727.82|723.82|16
1618327950000|2021-04-13 15:32:30|727.99|723.99|728.46|724.46|728.49|724.49|727.99|723.99|20
1618327960000|2021-04-13 15:32:40|728.45|724.45|728.45|724.45|728.52|724.52|728.37|724.37|30
1618327970000|2021-04-13 15:32:50|728.46|724.46|728.56|724.56|728.56|724.56|728.39|724.39|18
1618327980000|2021-04-13 15:33:00|728.52|724.52|728.13|724.13|728.52|724.52|728.11|724.11|29
1618327990000|2021-04-13 15:33:10|728.12|724.12|728.1|724.1|728.15|724.15|728.06|724.06|21
1618328000000|2021-04-13 15:33:20|728.09|724.09|727.97|723.97|728.09|724.09|727.91|723.91|25
1618328010000|2021-04-13 15:33:30|727.96|723.96|728.06|724.06|728.12|724.12|727.93|723.93|18
1618328020000|2021-04-13 15:33:40|728.03|724.03|728.07|724.07|728.11|724.11|728.01|724.01|28
1618328030000|2021-04-13 15:33:50|728.08|724.08|728.15|724.15|728.19|724.19|728.08|724.08|18
1618328040000|2021-04-13 15:34:00|728.14|724.14|728.28|724.28|728.39|724.39|728.12|724.12|26
1618328050000|2021-04-13 15:34:10|728.3|724.3|728.32|724.32|728.34|724.34|728.23|724.23|24
1618328060000|2021-04-13 15:34:20|728.31|724.31|728.3|724.3|728.36|724.36|728.26|724.26|21
1618328070000|2021-04-13 15:34:30|728.29|724.29|727.85|723.85|728.29|724.29|727.85|723.85|35
1618328080000|2021-04-13 15:34:40|727.84|723.84|727.72|723.72|728|724|727.68|723.68|30
1618328090000|2021-04-13 15:34:50|727.67|723.67|727.99|723.99|728.03|724.03|727.67|723.67|33
1618328100000|2021-04-13 15:35:00|727.93|723.93|727.96|723.96|728.01|724.01|727.93|723.93|17
1618328110000|2021-04-13 15:35:10|727.98|723.98|727.84|723.84|727.98|723.98|727.8|723.8|14
1618328120000|2021-04-13 15:35:20|727.85|723.85|728.07|724.07|728.09|724.09|727.85|723.85|18
1618328130000|2021-04-13 15:35:30|728.05|724.05|727.89|723.89|728.07|724.07|727.89|723.89|22
1618328140000|2021-04-13 15:35:40|727.91|723.91|728.04|724.04|728.05|724.05|727.88|723.88|20
1618328150000|2021-04-13 15:35:50|728.02|724.02|728.01|724.01|728.05|724.05|727.91|723.91|18
1618328160000|2021-04-13 15:36:00|728|724|727.94|723.94|728.05|724.05|727.92|723.92|25
1618328170000|2021-04-13 15:36:10|727.95|723.95|728|724|728.05|724.05|727.93|723.93|26
1618328180000|2021-04-13 15:36:20|727.97|723.97|727.97|723.97|728.11|724.11|727.96|723.96|27
1618328190000|2021-04-13 15:36:30|727.96|723.96|727.89|723.89|727.96|723.96|727.86|723.86|21
1618328200000|2021-04-13 15:36:40|727.87|723.87|727.77|723.77|727.87|723.87|727.72|723.72|23
1618328210000|2021-04-13 15:36:50|727.74|723.74|727.73|723.73|727.77|723.77|727.68|723.68|21
1618328220000|2021-04-13 15:37:00|727.72|723.72|727.66|723.66|727.72|723.72|727.61|723.61|16
1618328230000|2021-04-13 15:37:10|727.71|723.71|728.02|724.02|728.02|724.02|727.71|723.71|27
1618328240000|2021-04-13 15:37:20|728.01|724.01|727.94|723.94|728.01|724.01|727.87|723.87|25
1618328250000|2021-04-13 15:37:30|727.95|723.95|727.74|723.74|727.95|723.95|727.74|723.74|26
1618328260000|2021-04-13 15:37:40|727.76|723.76|727.35|723.35|727.76|723.76|727.35|723.35|22
1618328270000|2021-04-13 15:37:50|727.33|723.33|727.7|723.7|727.75|723.75|727.33|723.33|32
1618328280000|2021-04-13 15:38:00|727.68|723.68|727.91|723.91|727.93|723.93|727.68|723.68|19
1618328290000|2021-04-13 15:38:10|727.92|723.92|727.93|723.93|727.94|723.94|727.82|723.82|26
1618328300000|2021-04-13 15:38:20|727.94|723.94|727.89|723.89|727.96|723.96|727.82|723.82|27
1618328310000|2021-04-13 15:38:30|727.9|723.9|727.84|723.84|727.93|723.93|727.75|723.75|27
1618328320000|2021-04-13 15:38:40|727.82|723.82|727.76|723.76|727.87|723.87|727.73|723.73|23
1618328330000|2021-04-13 15:38:50|727.75|723.75|727.74|723.74|727.78|723.78|727.71|723.71|11
1618328340000|2021-04-13 15:39:00|727.73|723.73|727.96|723.96|727.96|723.96|727.73|723.73|21
1618328350000|2021-04-13 15:39:10|727.98|723.98|727.98|723.98|728.01|724.01|727.97|723.97|6
1618328360000|2021-04-13 15:39:20|727.97|723.97|727.98|723.98|727.98|723.98|727.93|723.93|7
1618328370000|2021-04-13 15:39:30|728|724|728.02|724.02|728.03|724.03|727.96|723.96|17
1618328380000|2021-04-13 15:39:40|728.03|724.03|728.12|724.12|728.12|724.12|728|724|13
1618328390000|2021-04-13 15:39:50|728.13|724.13|728.22|724.22|728.22|724.22|728.11|724.11|4
1618328400000|2021-04-13 15:40:00|728.23|724.23|728.77|724.77|728.8|724.8|728.21|724.21|24
1618328410000|2021-04-13 15:40:10|728.62|724.62|728.77|724.77|728.78|724.78|728.58|724.58|24
1618328420000|2021-04-13 15:40:20|728.7|724.7|728.87|724.87|728.91|724.91|728.7|724.7|16
1618328430000|2021-04-13 15:40:30|728.8|724.8|728.62|724.62|728.97|724.97|728.55|724.55|20
1618328440000|2021-04-13 15:40:40|728.61|724.61|728.46|724.46|728.72|724.72|728.41|724.41|33
1618328450000|2021-04-13 15:40:50|728.41|724.41|728.61|724.61|728.61|724.61|728.41|724.41|21
1618328460000|2021-04-13 15:41:00|728.63|724.63|728.58|724.58|728.7|724.7|728.58|724.58|16
1618328470000|2021-04-13 15:41:10|728.59|724.59|728.74|724.74|728.82|724.82|728.59|724.59|21
1618328480000|2021-04-13 15:41:20|728.7|724.7|728.81|724.81|728.89|724.89|728.7|724.7|19
1618328490000|2021-04-13 15:41:30|728.83|724.83|729.03|725.03|729.03|725.03|728.81|724.81|17
1618328500000|2021-04-13 15:41:40|728.9|724.9|729.1|725.1|729.15|725.15|728.87|724.87|25
1618328510000|2021-04-13 15:41:50|729.18|725.18|729.55|725.55|729.58|725.58|729.15|725.15|18
1618328520000|2021-04-13 15:42:00|729.56|725.56|729.55|725.55|729.57|725.57|729.37|725.37|26
1618328530000|2021-04-13 15:42:10|729.53|725.53|729.5|725.5|729.55|725.55|729.42|725.42|29
1618328540000|2021-04-13 15:42:20|729.48|725.48|729.65|725.65|729.69|725.69|729.43|725.43|25
1618328550000|2021-04-13 15:42:30|729.66|725.66|729.77|725.77|729.8|725.8|729.66|725.66|18
1618328560000|2021-04-13 15:42:40|729.76|725.76|729.79|725.79|729.81|725.81|729.72|725.72|24
1618328570000|2021-04-13 15:42:50|729.78|725.78|729.85|725.85|729.9|725.9|729.78|725.78|18
1618328580000|2021-04-13 15:43:00|729.86|725.86|729.93|725.93|729.96|725.96|729.79|725.79|25
1618328590000|2021-04-13 15:43:10|729.95|725.95|730.6|726.6|730.6|726.6|729.95|725.95|31
1618328600000|2021-04-13 15:43:20|730.61|726.61|730.44|726.44|730.64|726.64|730.41|726.41|24
1618328610000|2021-04-13 15:43:30|730.45|726.45|730.34|726.34|730.5|726.5|730.34|726.34|15
1618328620000|2021-04-13 15:43:40|730.35|726.35|730.36|726.36|730.36|726.36|730.07|726.07|31
1618328630000|2021-04-13 15:43:50|730.4|726.4|730.44|726.44|730.47|726.47|730.27|726.27|32
1618328640000|2021-04-13 15:44:00|730.46|726.46|730.31|726.31|730.69|726.69|730.12|726.12|33
1618328650000|2021-04-13 15:44:10|730.37|726.37|730.37|726.37|730.42|726.42|730.24|726.24|30
1618328660000|2021-04-13 15:44:20|730.38|726.38|730.61|726.61|730.64|726.64|730.36|726.36|30
1618328670000|2021-04-13 15:44:30|730.67|726.67|730.68|726.68|730.83|726.83|730.65|726.65|35
1618328680000|2021-04-13 15:44:40|730.72|726.72|730.71|726.71|730.94|726.94|730.63|726.63|35
1618328690000|2021-04-13 15:44:50|730.78|726.78|731.03|727.03|731.03|727.03|730.78|726.78|24
1618328700000|2021-04-13 15:45:00|731.02|727.02|731.07|727.07|731.11|727.11|731.02|727.02|19
1618328710000|2021-04-13 15:45:10|731.08|727.08|731.09|727.09|731.17|727.17|731.08|727.08|21
1618328720000|2021-04-13 15:45:20|731.08|727.08|731.35|727.35|731.46|727.46|731.08|727.08|20
1618328730000|2021-04-13 15:45:30|731.41|727.41|731.43|727.43|731.43|727.43|731.29|727.29|18
1618328740000|2021-04-13 15:45:40|731.44|727.44|731.41|727.41|731.46|727.46|731.2|727.2|26
1618328750000|2021-04-13 15:45:50|731.42|727.42|731.46|727.46|731.49|727.49|731.41|727.41|16
1618328760000|2021-04-13 15:46:00|731.49|727.49|731.52|727.52|731.53|727.53|731.48|727.48|17
1618328770000|2021-04-13 15:46:10|731.49|727.49|731.49|727.49|731.53|727.53|731.42|727.42|23
1618328780000|2021-04-13 15:46:20|731.52|727.52|731.38|727.38|731.52|727.52|731.25|727.25|28
1618328790000|2021-04-13 15:46:30|731.39|727.39|731.26|727.26|731.53|727.53|731.26|727.26|28
1618328800000|2021-04-13 15:46:40|731.3|727.3|731.09|727.09|731.44|727.44|731.09|727.09|31
1618328810000|2021-04-13 15:46:50|731.07|727.07|730.98|726.98|731.27|727.27|730.97|726.97|27
1618328820000|2021-04-13 15:47:00|730.97|726.97|731.17|727.17|731.28|727.28|730.97|726.97|29
1618328830000|2021-04-13 15:47:10|731.18|727.18|731.01|727.01|731.27|727.27|730.95|726.95|35
1618328840000|2021-04-13 15:47:20|731.07|727.07|731.3|727.3|731.32|727.32|731.06|727.06|24
1618328850000|2021-04-13 15:47:30|731.29|727.29|731.04|727.04|731.31|727.31|730.94|726.94|29
1618328860000|2021-04-13 15:47:40|731.03|727.03|730.94|726.94|731.11|727.11|730.88|726.88|26
1618328870000|2021-04-13 15:47:50|730.92|726.92|731.2|727.2|731.2|727.2|730.92|726.92|25
1618328880000|2021-04-13 15:48:00|731.19|727.19|731.34|727.34|731.36|727.36|731.16|727.16|30
1618328890000|2021-04-13 15:48:10|731.3|727.3|731.4|727.4|731.41|727.41|731.3|727.3|10
1618328900000|2021-04-13 15:48:20|731.42|727.42|731.51|727.51|731.51|727.51|731.42|727.42|6
1618328910000|2021-04-13 15:48:30|731.53|727.53|731.46|727.46|731.53|727.53|731.46|727.46|9
1618328920000|2021-04-13 15:48:40|731.48|727.48|731.48|727.48|731.53|727.53|731.48|727.48|13
1618328930000|2021-04-13 15:48:50|731.49|727.49|731.35|727.35|731.49|727.49|731.35|727.35|25
1618328940000|2021-04-13 15:49:00|731.38|727.38|731.17|727.17|731.38|727.38|731.14|727.14|26
1618328950000|2021-04-13 15:49:10|731.1|727.1|731.53|727.53|731.53|727.53|731.1|727.1|29
1618328960000|2021-04-13 15:49:20|731.59|727.59|731.69|727.69|731.69|727.69|731.55|727.55|17
1618328970000|2021-04-13 15:49:30|731.67|727.67|731.76|727.76|731.97|727.97|731.66|727.66|15
1618328980000|2021-04-13 15:49:40|731.77|727.77|732.44|728.44|732.66|728.66|731.77|727.77|20
1618328990000|2021-04-13 15:49:50|732.49|728.49|732.41|728.41|732.69|728.69|732.34|728.34|33
1618329000000|2021-04-13 15:50:00|732.4|728.4|733.21|729.21|733.21|729.21|732.4|728.4|26
1618329010000|2021-04-13 15:50:10|733.13|729.13|733.48|729.48|733.57|729.57|733.13|729.13|25
1618329020000|2021-04-13 15:50:20|733.52|729.52|733.51|729.51|733.55|729.55|733.43|729.43|15
1618329030000|2021-04-13 15:50:30|733.54|729.54|732.78|728.78|733.55|729.55|732.76|728.76|33
1618329040000|2021-04-13 15:50:40|732.79|728.79|732.65|728.65|733.11|729.11|732.65|728.65|31
1618329050000|2021-04-13 15:50:50|732.64|728.64|732.29|728.29|732.66|728.66|732.13|728.13|33
1618329060000|2021-04-13 15:51:00|732.28|728.28|732.4|728.4|732.52|728.52|732.15|728.15|30
1618329070000|2021-04-13 15:51:10|732.41|728.41|732.61|728.61|732.76|728.76|732.32|728.32|33
1618329080000|2021-04-13 15:51:20|732.64|728.64|733|729|733.17|729.17|732.6|728.6|30
1618329090000|2021-04-13 15:51:30|732.97|728.97|733.25|729.25|733.27|729.27|732.96|728.96|32
1618329100000|2021-04-13 15:51:40|733.26|729.26|733.34|729.34|733.35|729.35|733.24|729.24|21
1618329110000|2021-04-13 15:51:50|733.36|729.36|733.25|729.25|733.37|729.37|733.25|729.25|12
1618329120000|2021-04-13 15:52:00|733.26|729.26|733.58|729.58|733.65|729.65|733.26|729.26|28
1618329130000|2021-04-13 15:52:10|733.55|729.55|734.19|730.19|734.19|730.19|733.55|729.55|20
1618329140000|2021-04-13 15:52:20|734.23|730.23|734.21|730.21|734.29|730.29|734.21|730.21|13
1618329150000|2021-04-13 15:52:30|734.22|730.22|734.37|730.37|734.45|730.45|734.22|730.22|13
1618329160000|2021-04-13 15:52:40|734.38|730.38|734.4|730.4|734.48|730.48|734.26|730.26|17
1618329170000|2021-04-13 15:52:50|734.41|730.41|735.02|731.02|735.14|731.14|734.37|730.37|23
1618329180000|2021-04-13 15:53:00|734.98|730.98|735.21|731.21|735.4|731.4|734.96|730.96|30
1618329190000|2021-04-13 15:53:10|735.19|731.19|735.24|731.24|735.3|731.3|735.12|731.12|31
1618329200000|2021-04-13 15:53:20|735.21|731.21|735.37|731.37|735.37|731.37|735.16|731.16|27
1618329210000|2021-04-13 15:53:30|735.36|731.36|735.77|731.77|735.77|731.77|735.36|731.36|17
1618329220000|2021-04-13 15:53:40|735.78|731.78|735.7|731.7|735.99|731.99|735.7|731.7|31
1618329230000|2021-04-13 15:53:50|735.71|731.71|734.87|730.87|735.75|731.75|734.87|730.87|31
1618329240000|2021-04-13 15:54:00|734.95|730.95|733.99|729.99|734.95|730.95|733.99|729.99|32
1618329250000|2021-04-13 15:54:10|733.98|729.98|734.29|730.29|734.42|730.42|733.98|729.98|32
1618329260000|2021-04-13 15:54:20|734.27|730.27|734.33|730.33|734.44|730.44|734.27|730.27|26
1618329270000|2021-04-13 15:54:30|734.3|730.3|734.5|730.5|734.58|730.58|734.28|730.28|35
1618329280000|2021-04-13 15:54:40|734.65|730.65|733.93|729.93|734.65|730.65|733.93|729.93|36
1618329290000|2021-04-13 15:54:50|733.88|729.88|733.9|729.9|733.96|729.96|733.79|729.79|32
1618329300000|2021-04-13 15:55:00|733.92|729.92|734.18|730.18|734.28|730.28|733.67|729.67|35
1618329310000|2021-04-13 15:55:10|734.17|730.17|733.68|729.68|734.17|730.17|733.68|729.68|37
1618329320000|2021-04-13 15:55:20|733.65|729.65|733.8|729.8|733.99|729.99|733.62|729.62|32
1618329330000|2021-04-13 15:55:30|733.81|729.81|733.85|729.85|733.95|729.95|733.81|729.81|26
1618329340000|2021-04-13 15:55:40|733.87|729.87|734.05|730.05|734.06|730.06|733.86|729.86|16
1618329350000|2021-04-13 15:55:50|734.06|730.06|733.88|729.88|734.36|730.36|733.88|729.88|24
1618329360000|2021-04-13 15:56:00|733.89|729.89|733.84|729.84|733.92|729.92|733.84|729.84|25
1618329370000|2021-04-13 15:56:10|733.85|729.85|733.77|729.77|733.94|729.94|733.74|729.74|28
1618329380000|2021-04-13 15:56:20|733.76|729.76|734.09|730.09|734.16|730.16|733.76|729.76|24
1618329390000|2021-04-13 15:56:30|734.15|730.15|734.03|730.03|734.15|730.15|734|730|36
1618329400000|2021-04-13 15:56:40|734.06|730.06|734.2|730.2|734.21|730.21|734.03|730.03|25
1618329410000|2021-04-13 15:56:50|734.21|730.21|734.24|730.24|734.28|730.28|734.17|730.17|30
1618329420000|2021-04-13 15:57:00|734.22|730.22|734.81|730.81|734.87|730.87|734.2|730.2|27
1618329430000|2021-04-13 15:57:10|734.8|730.8|735.03|731.03|735.05|731.05|734.46|730.46|28
1618329440000|2021-04-13 15:57:20|735.13|731.13|735.5|731.5|735.53|731.53|735.13|731.13|28
1618329450000|2021-04-13 15:57:30|735.49|731.49|735.47|731.47|735.53|731.53|735.46|731.46|18
1618329460000|2021-04-13 15:57:40|735.48|731.48|735.12|731.12|735.48|731.48|734.93|730.93|28
1618329470000|2021-04-13 15:57:50|734.92|730.92|735.1|731.1|735.14|731.14|734.92|730.92|26
1618329480000|2021-04-13 15:58:00|735.06|731.06|734.7|730.7|735.16|731.16|734.7|730.7|32
1618329490000|2021-04-13 15:58:10|734.76|730.76|734.7|730.7|734.94|730.94|734.69|730.69|35
1618329500000|2021-04-13 15:58:20|734.68|730.68|734.92|730.92|734.97|730.97|734.53|730.53|32
1618329510000|2021-04-13 15:58:30|734.95|730.95|735|731|735.03|731.03|734.72|730.72|31
1618329520000|2021-04-13 15:58:40|734.99|730.99|734.98|730.98|735.07|731.07|734.95|730.95|25
1618329530000|2021-04-13 15:58:50|735.01|731.01|735.29|731.29|735.29|731.29|735.01|731.01|39
1618329540000|2021-04-13 15:59:00|735.28|731.28|735.49|731.49|735.56|731.56|735.27|731.27|28
1618329550000|2021-04-13 15:59:10|735.5|731.5|735.61|731.61|735.61|731.61|735.35|731.35|27
1618329560000|2021-04-13 15:59:20|735.66|731.66|735.44|731.44|735.7|731.7|735.33|731.33|29
1618329570000|2021-04-13 15:59:30|735.45|731.45|735.68|731.68|735.68|731.68|735.33|731.33|26
1618329580000|2021-04-13 15:59:40|735.71|731.71|735.57|731.57|735.75|731.75|735.56|731.56|28
1618329590000|2021-04-13 15:59:50|735.58|731.58|735.57|731.57|735.78|731.78|735.55|731.55|23
1618329600000|2021-04-13 16:00:00|735.59|731.59|735.91|731.91|735.92|731.92|735.46|731.46|31
1618329610000|2021-04-13 16:00:10|735.94|731.94|737.01|733.01|737.39|733.39|735.94|731.94|36
1618329620000|2021-04-13 16:00:20|737.4|733.4|738.08|734.08|738.08|734.08|737.22|733.22|27
1618329630000|2021-04-13 16:00:30|738.07|734.07|737.95|733.95|738.12|734.12|737.55|733.55|25
1618329640000|2021-04-13 16:00:40|737.8|733.8|738.68|734.68|738.68|734.68|737.79|733.79|30
1618329650000|2021-04-13 16:00:50|738.71|734.71|739.04|735.04|739.04|735.04|738.54|734.54|19
1618329660000|2021-04-13 16:01:00|738.97|734.97|737.98|733.98|739.01|735.01|737.85|733.85|33
1618329670000|2021-04-13 16:01:10|738.11|734.11|737.67|733.67|738.93|734.93|737.67|733.67|28
1618329680000|2021-04-13 16:01:20|739.11|735.11|739.11|735.11|739.27|735.27|738.7|734.7|20
1618329690000|2021-04-13 16:01:30|738.93|734.93|738.72|734.72|738.96|734.96|738.71|734.71|25
1618329700000|2021-04-13 16:01:40|738.79|734.79|738.36|734.36|738.89|734.89|738.35|734.35|30
1618329710000|2021-04-13 16:01:50|738.31|734.31|738.97|734.97|738.97|734.97|738.31|734.31|22
1618329720000|2021-04-13 16:02:00|739.03|735.03|737.25|733.25|739.04|735.04|737.25|733.25|33
1618329730000|2021-04-13 16:02:10|737.24|733.24|737.45|733.45|737.5|733.5|737.11|733.11|34
1618329740000|2021-04-13 16:02:20|737.46|733.46|738.45|734.45|738.67|734.67|737.46|733.46|34
1618329750000|2021-04-13 16:02:30|738.48|734.48|739.07|735.07|739.18|735.18|738.48|734.48|38
1618329760000|2021-04-13 16:02:40|739|735|740.09|736.09|740.24|736.24|739|735|32
1618329770000|2021-04-13 16:02:50|740.05|736.05|740.26|736.26|740.38|736.38|739.63|735.63|28
1618329780000|2021-04-13 16:03:00|740.21|736.21|739.58|735.58|740.33|736.33|739.58|735.58|28
1618329790000|2021-04-13 16:03:10|739.48|735.48|739.28|735.28|739.48|735.48|738.8|734.8|32
1618329800000|2021-04-13 16:03:20|739.26|735.26|739|735|739.26|735.26|738.23|734.23|33
1618329810000|2021-04-13 16:03:30|739.03|735.03|739.61|735.61|739.61|735.61|738.77|734.77|32
1618329820000|2021-04-13 16:03:40|739.63|735.63|740.14|736.14|740.17|736.17|739.63|735.63|26
1618329830000|2021-04-13 16:03:50|740.13|736.13|739.95|735.95|740.19|736.19|739.93|735.93|26
1618329840000|2021-04-13 16:04:00|740.05|736.05|740.27|736.27|740.44|736.44|740.02|736.02|32
1618329850000|2021-04-13 16:04:10|740.26|736.26|740.07|736.07|740.33|736.33|739.9|735.9|25
1618329860000|2021-04-13 16:04:20|740.11|736.11|740.12|736.12|740.29|736.29|740.09|736.09|20
1618329870000|2021-04-13 16:04:30|740.32|736.32|740.08|736.08|740.32|736.32|739.9|735.9|17
1618329880000|2021-04-13 16:04:40|740.03|736.03|740.15|736.15|740.16|736.16|739.92|735.92|14
1618329890000|2021-04-13 16:04:50|740.14|736.14|740.47|736.47|740.47|736.47|739.93|735.93|20
1618329900000|2021-04-13 16:05:00|740.43|736.43|739.89|735.89|740.45|736.45|739.88|735.88|21
1618329910000|2021-04-13 16:05:10|739.97|735.97|738.83|734.83|739.97|735.97|738.83|734.83|22
1618329920000|2021-04-13 16:05:20|738.73|734.73|737.76|733.76|738.73|734.73|737.76|733.76|29
1618329930000|2021-04-13 16:05:30|737.79|733.79|737.41|733.41|737.93|733.93|737.39|733.39|28
1618329940000|2021-04-13 16:05:40|737.38|733.38|737.96|733.96|737.96|733.96|737.38|733.38|19
1618329950000|2021-04-13 16:05:50|737.97|733.97|737.84|733.84|738.02|734.02|737.54|733.54|20
1618329960000|2021-04-13 16:06:00|737.92|733.92|738.08|734.08|738.16|734.16|737.87|733.87|22
1618329970000|2021-04-13 16:06:10|738.09|734.09|737.42|733.42|738.09|734.09|737.42|733.42|17
1618329980000|2021-04-13 16:06:20|737.16|733.16|736.75|732.75|737.18|733.18|736.75|732.75|10
1618329990000|2021-04-13 16:06:30|736.74|732.74|736.57|732.57|736.74|732.74|736.43|732.43|17
1618330000000|2021-04-13 16:06:40|736.56|732.56|737.07|733.07|737.07|733.07|736.54|732.54|21
1618330010000|2021-04-13 16:06:50|737.08|733.08|737.42|733.42|737.42|733.42|736.83|732.83|27
1618330020000|2021-04-13 16:07:00|737.54|733.54|737.85|733.85|737.85|733.85|737.39|733.39|13
1618330030000|2021-04-13 16:07:10|737.82|733.82|738.42|734.42|738.42|734.42|737.82|733.82|17
1618330040000|2021-04-13 16:07:20|738.41|734.41|738.99|734.99|738.99|734.99|738.35|734.35|19
1618330050000|2021-04-13 16:07:30|738.98|734.98|738.92|734.92|739.09|735.09|738.91|734.91|14
1618330060000|2021-04-13 16:07:40|739.01|735.01|738.92|734.92|739.02|735.02|738.78|734.78|16
1618330070000|2021-04-13 16:07:50|739.14|735.14|739.34|735.34|739.36|735.36|739.14|735.14|23
1618330080000|2021-04-13 16:08:00|739.31|735.31|739.13|735.13|739.35|735.35|739.12|735.12|21
1618330090000|2021-04-13 16:08:10|739.06|735.06|737.67|733.67|739.06|735.06|737.58|733.58|28
1618330100000|2021-04-13 16:08:20|737.74|733.74|738.07|734.07|738.07|734.07|737.68|733.68|19
1618330110000|2021-04-13 16:08:30|738.04|734.04|738.98|734.98|739.01|735.01|738.04|734.04|22
1618330120000|2021-04-13 16:08:40|738.68|734.68|739.3|735.3|739.44|735.44|738.68|734.68|9
1618330130000|2021-04-13 16:08:50|739.31|735.31|739.33|735.33|739.43|735.43|738.98|734.98|16
1618330140000|2021-04-13 16:09:00|739.54|735.54|739.55|735.55|739.8|735.8|739.33|735.33|13
1618330150000|2021-04-13 16:09:10|739.73|735.73|739.55|735.55|739.73|735.73|739.51|735.51|19
1618330160000|2021-04-13 16:09:20|739.73|735.73|739.41|735.41|739.74|735.74|739.27|735.27|22
1618330170000|2021-04-13 16:09:30|739.51|735.51|739.83|735.83|739.83|735.83|739.51|735.51|12
1618330180000|2021-04-13 16:09:40|739.84|735.84|739.74|735.74|739.98|735.98|739.67|735.67|19
1618330190000|2021-04-13 16:09:50|739.68|735.68|740.13|736.13|740.14|736.14|739.6|735.6|27
1618330200000|2021-04-13 16:10:00|740.12|736.12|739.72|735.72|740.13|736.13|739.48|735.48|32
1618330210000|2021-04-13 16:10:10|739.58|735.58|739.54|735.54|739.6|735.6|739.41|735.41|23
1618330220000|2021-04-13 16:10:20|739.58|735.58|738.94|734.94|739.68|735.68|738.93|734.93|28
1618330230000|2021-04-13 16:10:30|738.95|734.95|738.86|734.86|739.05|735.05|738.86|734.86|11
1618330240000|2021-04-13 16:10:40|738.85|734.85|738.28|734.28|738.88|734.88|738.24|734.24|11
1618330250000|2021-04-13 16:10:50|738.2|734.2|738.15|734.15|738.24|734.24|738.13|734.13|14
1618330260000|2021-04-13 16:11:00|738.16|734.16|738.23|734.23|738.31|734.31|738.11|734.11|15
1618330270000|2021-04-13 16:11:10|738.24|734.24|738.59|734.59|738.59|734.59|738.21|734.21|26
1618330280000|2021-04-13 16:11:20|738.58|734.58|738.5|734.5|738.76|734.76|738.48|734.48|31
1618330290000|2021-04-13 16:11:30|738.51|734.51|739.41|735.41|739.45|735.45|738.51|734.51|25
1618330300000|2021-04-13 16:11:40|739.51|735.51|739.94|735.94|739.96|735.96|739.38|735.38|17
1618330310000|2021-04-13 16:11:50|739.59|735.59|740.66|736.66|740.66|736.66|739.56|735.56|28
1618330320000|2021-04-13 16:12:00|740.67|736.67|740.58|736.58|740.74|736.74|740.58|736.58|20
1618330330000|2021-04-13 16:12:10|740.61|736.61|740.29|736.29|740.67|736.67|740.28|736.28|20
1618330340000|2021-04-13 16:12:20|740.28|736.28|740.58|736.58|740.66|736.66|740.19|736.19|26
1618330350000|2021-04-13 16:12:30|740.68|736.68|740.77|736.77|740.86|736.86|740.58|736.58|27
1618330360000|2021-04-13 16:12:40|741|737|741.88|737.88|741.88|737.88|740.85|736.85|25
1618330370000|2021-04-13 16:12:50|741.82|737.82|741.99|737.99|741.99|737.99|741.47|737.47|14
1618330380000|2021-04-13 16:13:00|741.94|737.94|741.96|737.96|742.01|738.01|741.94|737.94|11
1618330390000|2021-04-13 16:13:10|741.97|737.97|742.05|738.05|742.09|738.09|741.97|737.97|13
1618330400000|2021-04-13 16:13:20|742.03|738.03|741.87|737.87|742.03|738.03|741.6|737.6|23
1618330410000|2021-04-13 16:13:30|741.86|737.86|741.79|737.79|741.86|737.86|741.79|737.79|10
1618330420000|2021-04-13 16:13:40|741.81|737.81|742.01|738.01|742.01|738.01|741.71|737.71|20
1618330430000|2021-04-13 16:13:50|742.02|738.02|742.39|738.39|742.65|738.65|742.02|738.02|20
1618330440000|2021-04-13 16:14:00|742.49|738.49|742.34|738.34|742.55|738.55|742.34|738.34|15
1618330450000|2021-04-13 16:14:10|742.35|738.35|742.65|738.65|742.66|738.66|742.35|738.35|15
1618330460000|2021-04-13 16:14:20|742.62|738.62|742.63|738.63|742.65|738.65|742.47|738.47|12
1618330470000|2021-04-13 16:14:30|742.64|738.64|742.54|738.54|742.64|738.64|742.54|738.54|10
1618330480000|2021-04-13 16:14:40|742.48|738.48|742.65|738.65|742.65|738.65|742.4|738.4|16
1618330490000|2021-04-13 16:14:50|742.64|738.64|742.15|738.15|742.66|738.66|741.81|737.81|28
1618330500000|2021-04-13 16:15:00|742.28|738.28|741.7|737.7|742.46|738.46|741.7|737.7|31
1618330510000|2021-04-13 16:15:10|741.69|737.69|741.11|737.11|741.71|737.71|741.1|737.1|33
1618330520000|2021-04-13 16:15:20|741.1|737.1|740.29|736.29|741.23|737.23|740.16|736.16|34
1618330530000|2021-04-13 16:15:30|740.31|736.31|739.36|735.36|740.31|736.31|739.36|735.36|24
1618330540000|2021-04-13 16:15:40|739.37|735.37|739.05|735.05|739.43|735.43|739.01|735.01|31
1618330550000|2021-04-13 16:15:50|739.08|735.08|739.44|735.44|739.5|735.5|739.08|735.08|32
1618330560000|2021-04-13 16:16:00|739.55|735.55|739.62|735.62|739.72|735.72|739.52|735.52|27
1618330570000|2021-04-13 16:16:10|739.63|735.63|739.4|735.4|739.8|735.8|739.12|735.12|32
1618330580000|2021-04-13 16:16:20|739.29|735.29|738.54|734.54|739.32|735.32|738.54|734.54|34
1618330590000|2021-04-13 16:16:30|738.57|734.57|738.07|734.07|739.05|735.05|738|734|35
1618330600000|2021-04-13 16:16:40|738.04|734.04|737.52|733.52|738.48|734.48|737.35|733.35|38
1618330610000|2021-04-13 16:16:50|737.65|733.65|736.84|732.84|737.71|733.71|736.75|732.75|39
1618330620000|2021-04-13 16:17:00|736.86|732.86|736.83|732.83|737.12|733.12|736.76|732.76|29
1618330630000|2021-04-13 16:17:10|736.82|732.82|735.89|731.89|736.82|732.82|735.76|731.76|29
1618330640000|2021-04-13 16:17:20|735.91|731.91|736.04|732.04|736.18|732.18|735.53|731.53|34
1618330650000|2021-04-13 16:17:30|735.99|731.99|735.51|731.51|735.99|731.99|735.36|731.36|35
1618330660000|2021-04-13 16:17:40|735.39|731.39|734.64|730.64|735.41|731.41|734.45|730.45|32
1618330670000|2021-04-13 16:17:50|734.69|730.69|734.31|730.31|734.92|730.92|734.31|730.31|31
1618330680000|2021-04-13 16:18:00|734.29|730.29|734.45|730.45|734.48|730.48|734.01|730.01|31
1618330690000|2021-04-13 16:18:10|734.36|730.36|734.24|730.24|734.57|730.57|734.02|730.02|29
1618330700000|2021-04-13 16:18:20|734.61|730.61|735.03|731.03|735.16|731.16|734.61|730.61|35
1618330710000|2021-04-13 16:18:30|735.08|731.08|734.15|730.15|735.09|731.09|734.03|730.03|36
1618330720000|2021-04-13 16:18:40|734.13|730.13|733.56|729.56|734.19|730.19|733.36|729.36|34
1618330730000|2021-04-13 16:18:50|733.57|729.57|733.68|729.68|734.01|730.01|733.49|729.49|32
1618330740000|2021-04-13 16:19:00|733.64|729.64|734.05|730.05|734.16|730.16|733.63|729.63|34
1618330750000|2021-04-13 16:19:10|734.03|730.03|734.4|730.4|734.4|730.4|733.75|729.75|34
1618330760000|2021-04-13 16:19:20|734.37|730.37|734.91|730.91|735.25|731.25|734.37|730.37|31
1618330770000|2021-04-13 16:19:30|734.89|730.89|735.68|731.68|736.01|732.01|734.89|730.89|26
1618330780000|2021-04-13 16:19:40|735.69|731.69|735.87|731.87|735.88|731.88|735.54|731.54|32
1618330790000|2021-04-13 16:19:50|735.89|731.89|736.58|732.58|736.6|732.6|735.87|731.87|32
1618330800000|2021-04-13 16:20:00|736.59|732.59|737.56|733.56|737.56|733.56|736.59|732.59|31
1618330810000|2021-04-13 16:20:10|737.46|733.46|737.59|733.59|737.8|733.8|737.3|733.3|34
1618330820000|2021-04-13 16:20:20|737.52|733.52|736.4|732.4|737.52|733.52|736.3|732.3|26
1618330830000|2021-04-13 16:20:30|736.63|732.63|736.85|732.85|736.87|732.87|736.63|732.63|28
1618330840000|2021-04-13 16:20:40|737.11|733.11|737.05|733.05|737.11|733.11|736.93|732.93|17
1618330850000|2021-04-13 16:20:50|737.03|733.03|736.58|732.58|737.03|733.03|736.57|732.57|28
1618330860000|2021-04-13 16:21:00|736.24|732.24|736.17|732.17|736.59|732.59|735.88|731.88|36
1618330870000|2021-04-13 16:21:10|736.16|732.16|736.9|732.9|737.04|733.04|736.16|732.16|31
1618330880000|2021-04-13 16:21:20|736.77|732.77|736.99|732.99|737.09|733.09|736.74|732.74|29
1618330890000|2021-04-13 16:21:30|736.98|732.98|737.07|733.07|737.07|733.07|736.91|732.91|24
1618330900000|2021-04-13 16:21:40|737.08|733.08|736.86|732.86|737.08|733.08|736.86|732.86|18
1618330910000|2021-04-13 16:21:50|736.87|732.87|736.7|732.7|736.99|732.99|736.42|732.42|35
1618330920000|2021-04-13 16:22:00|736.71|732.71|736.93|732.93|736.94|732.94|736.71|732.71|31
1618330930000|2021-04-13 16:22:10|736.95|732.95|737.23|733.23|737.23|733.23|736.91|732.91|27
1618330940000|2021-04-13 16:22:20|737.22|733.22|737.34|733.34|737.35|733.35|737.22|733.22|26
1618330950000|2021-04-13 16:22:30|737.33|733.33|737.33|733.33|737.37|733.37|737.31|733.31|21
1618330960000|2021-04-13 16:22:40|737.35|733.35|737.33|733.33|737.44|733.44|737.33|733.33|18
1618330970000|2021-04-13 16:22:50|737.39|733.39|737.41|733.41|737.48|733.48|737.38|733.38|7
1618330980000|2021-04-13 16:23:00|737.46|733.46|737.45|733.45|737.46|733.46|737.4|733.4|11
1618330990000|2021-04-13 16:23:10|737.37|733.37|737.21|733.21|737.37|733.37|737.18|733.18|26
1618331000000|2021-04-13 16:23:20|737.13|733.13|737.56|733.56|737.58|733.58|737.13|733.13|27
1618331010000|2021-04-13 16:23:30|737.69|733.69|737.91|733.91|737.91|733.91|737.58|733.58|21
1618331020000|2021-04-13 16:23:40|737.93|733.93|738.68|734.68|738.68|734.68|737.89|733.89|27
1618331030000|2021-04-13 16:23:50|738.64|734.64|738.6|734.6|738.64|734.64|737.84|733.84|28
1618331040000|2021-04-13 16:24:00|738.54|734.54|738.86|734.86|738.88|734.88|738.54|734.54|29
1618331050000|2021-04-13 16:24:10|738.84|734.84|739.05|735.05|739.09|735.09|738.75|734.75|30
1618331060000|2021-04-13 16:24:20|739.15|735.15|738.97|734.97|739.23|735.23|738.9|734.9|28
1618331070000|2021-04-13 16:24:30|739.2|735.2|739.4|735.4|739.4|735.4|739.04|735.04|24
1618331080000|2021-04-13 16:24:40|739.39|735.39|739.89|735.89|740.09|736.09|739.39|735.39|26
1618331090000|2021-04-13 16:24:50|739.97|735.97|740.02|736.02|740.04|736.04|739.96|735.96|25
1618331100000|2021-04-13 16:25:00|740.04|736.04|739.98|735.98|740.04|736.04|739.76|735.76|21
1618331110000|2021-04-13 16:25:10|739.9|735.9|739.95|735.95|739.98|735.98|739.86|735.86|14
1618331120000|2021-04-13 16:25:20|739.87|735.87|739.77|735.77|739.95|735.95|739.65|735.65|34
1618331130000|2021-04-13 16:25:30|739.83|735.83|739.97|735.97|740.03|736.03|739.81|735.81|24
1618331140000|2021-04-13 16:25:40|739.94|735.94|740.78|736.78|740.78|736.78|739.84|735.84|22
1618331150000|2021-04-13 16:25:50|740.77|736.77|740.92|736.92|740.97|736.97|740.77|736.77|19
1618331160000|2021-04-13 16:26:00|740.93|736.93|740.54|736.54|740.97|736.97|740.49|736.49|27
1618331170000|2021-04-13 16:26:10|740.55|736.55|740.48|736.48|740.57|736.57|740.45|736.45|23
1618331180000|2021-04-13 16:26:20|740.49|736.49|740.91|736.91|740.91|736.91|740.49|736.49|30
1618331190000|2021-04-13 16:26:30|740.9|736.9|740.67|736.67|740.96|736.96|740.51|736.51|34
1618331200000|2021-04-13 16:26:40|740.63|736.63|740.46|736.46|740.68|736.68|740.37|736.37|33
1618331210000|2021-04-13 16:26:50|740.45|736.45|740.21|736.21|740.45|736.45|740.21|736.21|19
1618331220000|2021-04-13 16:27:00|740.27|736.27|740.12|736.12|740.29|736.29|739.97|735.97|31
1618331230000|2021-04-13 16:27:10|740.03|736.03|739.12|735.12|740.03|736.03|739.12|735.12|27
1618331240000|2021-04-13 16:27:20|739.07|735.07|739.15|735.15|739.21|735.21|738.67|734.67|33
1618331250000|2021-04-13 16:27:30|739.14|735.14|739.57|735.57|739.58|735.58|739.12|735.12|29
1618331260000|2021-04-13 16:27:40|739.6|735.6|740.47|736.47|740.55|736.55|739.6|735.6|27
1618331270000|2021-04-13 16:27:50|740.55|736.55|740.46|736.46|740.55|736.55|740|736|26
1618331280000|2021-04-13 16:28:00|740.45|736.45|740.53|736.53|740.72|736.72|740.45|736.45|25
1618331290000|2021-04-13 16:28:10|740.59|736.59|740.68|736.68|740.68|736.68|740.55|736.55|14
1618331300000|2021-04-13 16:28:20|740.32|736.32|740.26|736.26|740.36|736.36|740.26|736.26|17
1618331310000|2021-04-13 16:28:30|740.27|736.27|740.05|736.05|740.32|736.32|740.05|736.05|20
1618331320000|2021-04-13 16:28:40|740.11|736.11|739.8|735.8|740.33|736.33|739.8|735.8|31
1618331330000|2021-04-13 16:28:50|739.79|735.79|739.81|735.81|739.91|735.91|739.73|735.73|23
1618331340000|2021-04-13 16:29:00|739.8|735.8|739.6|735.6|739.93|735.93|739.6|735.6|22
1618331350000|2021-04-13 16:29:10|739.61|735.61|739.02|735.02|739.63|735.63|738.94|734.94|28
1618331360000|2021-04-13 16:29:20|739.07|735.07|738.56|734.56|739.07|735.07|738.56|734.56|27
1618331370000|2021-04-13 16:29:30|738.55|734.55|738.23|734.23|738.59|734.59|738.13|734.13|24
1618331380000|2021-04-13 16:29:40|738.22|734.22|738.01|734.01|738.44|734.44|737.98|733.98|24
1618331390000|2021-04-13 16:29:50|738.04|734.04|737.62|733.62|738.04|734.04|737.62|733.62|20
1618331400000|2021-04-13 16:30:00|737.61|733.61|737.69|733.69|737.94|733.94|737.57|733.57|23
1618331410000|2021-04-13 16:30:10|737.71|733.71|738.09|734.09|738.26|734.26|737.7|733.7|37
1618331420000|2021-04-13 16:30:20|738.17|734.17|738.53|734.53|738.78|734.78|738.08|734.08|34
1618331430000|2021-04-13 16:30:30|738.51|734.51|738.63|734.63|738.67|734.67|738.29|734.29|32
1618331440000|2021-04-13 16:30:40|738.44|734.44|738.04|734.04|738.44|734.44|737.98|733.98|29
1618331450000|2021-04-13 16:30:50|737.98|733.98|738.22|734.22|738.27|734.27|737.9|733.9|33
1618331460000|2021-04-13 16:31:00|738.26|734.26|738.03|734.03|738.27|734.27|738|734|31
1618331470000|2021-04-13 16:31:10|738|734|737.09|733.09|738|734|737.06|733.06|23
1618331480000|2021-04-13 16:31:20|737.15|733.15|736.84|732.84|737.21|733.21|736.81|732.81|28
1618331490000|2021-04-13 16:31:30|736.82|732.82|736.49|732.49|736.85|732.85|736.44|732.44|29
1618331500000|2021-04-13 16:31:40|736.42|732.42|737.08|733.08|737.08|733.08|736.42|732.42|34
1618331510000|2021-04-13 16:31:50|737.09|733.09|737.23|733.23|737.23|733.23|736.98|732.98|22
1618331520000|2021-04-13 16:32:00|737.21|733.21|736.43|732.43|737.22|733.22|736.33|732.33|29
1618331530000|2021-04-13 16:32:10|736.47|732.47|736.46|732.46|736.51|732.51|736.25|732.25|28
1618331540000|2021-04-13 16:32:20|736.34|732.34|736.1|732.1|736.37|732.37|736.09|732.09|27
1618331550000|2021-04-13 16:32:30|736.12|732.12|736.47|732.47|736.48|732.48|735.98|731.98|28
1618331560000|2021-04-13 16:32:40|736.48|732.48|735.93|731.93|736.51|732.51|735.81|731.81|36
1618331570000|2021-04-13 16:32:50|735.96|731.96|735.35|731.35|735.96|731.96|735.34|731.34|32
1618331580000|2021-04-13 16:33:00|735.31|731.31|735.57|731.57|735.57|731.57|735.3|731.3|20
1618331590000|2021-04-13 16:33:10|735.27|731.27|735|731|735.34|731.34|735|731|26
1618331600000|2021-04-13 16:33:20|735.03|731.03|734.69|730.69|735.03|731.03|734.52|730.52|34
1618331610000|2021-04-13 16:33:30|734.71|730.71|734.28|730.28|734.71|730.71|734.08|730.08|35
1618331620000|2021-04-13 16:33:40|734.16|730.16|733.8|729.8|734.17|730.17|733.8|729.8|28
1618331630000|2021-04-13 16:33:50|733.77|729.77|733.94|729.94|734.03|730.03|733.46|729.46|25
1618331640000|2021-04-13 16:34:00|733.99|729.99|733.32|729.32|733.99|729.99|733.25|729.25|30
1618331650000|2021-04-13 16:34:10|733.23|729.23|733.14|729.14|733.23|729.23|732.97|728.97|30
1618331660000|2021-04-13 16:34:20|733.13|729.13|733.19|729.19|733.36|729.36|733.12|729.12|30
1618331670000|2021-04-13 16:34:30|733.2|729.2|732.9|728.9|733.29|729.29|732.82|728.82|34
1618331680000|2021-04-13 16:34:40|732.92|728.92|732.32|728.32|733.02|729.02|732.32|728.32|37
1618331690000|2021-04-13 16:34:50|732.38|728.38|732.21|728.21|732.52|728.52|732.21|728.21|33
1618331700000|2021-04-13 16:35:00|732.19|728.19|731.91|727.91|732.35|728.35|731.91|727.91|31
1618331710000|2021-04-13 16:35:10|731.92|727.92|732.27|728.27|732.27|728.27|731.91|727.91|37
1618331720000|2021-04-13 16:35:20|732.37|728.37|732.91|728.91|732.96|728.96|732.24|728.24|32
1618331730000|2021-04-13 16:35:30|732.92|728.92|733.27|729.27|733.76|729.76|732.91|728.91|28
1618331740000|2021-04-13 16:35:40|733.28|729.28|733.52|729.52|733.52|729.52|733.04|729.04|36
1618331750000|2021-04-13 16:35:50|733.48|729.48|733.62|729.62|733.64|729.64|733.29|729.29|28
1618331760000|2021-04-13 16:36:00|733.63|729.63|733.67|729.67|733.81|729.81|733.63|729.63|21
1618331770000|2021-04-13 16:36:10|733.64|729.64|733.57|729.57|734.1|730.1|733.42|729.42|29
1618331780000|2021-04-13 16:36:20|733.72|729.72|733.87|729.87|733.97|729.97|733.58|729.58|24
1618331790000|2021-04-13 16:36:30|733.88|729.88|734.11|730.11|734.11|730.11|733.61|729.61|28
1618331800000|2021-04-13 16:36:40|734.07|730.07|733.9|729.9|734.27|730.27|733.86|729.86|25
1618331810000|2021-04-13 16:36:50|733.88|729.88|734.04|730.04|734.26|730.26|733.86|729.86|29
1618331820000|2021-04-13 16:37:00|734.03|730.03|733.77|729.77|734.03|730.03|733.65|729.65|24
1618331830000|2021-04-13 16:37:10|733.75|729.75|733.53|729.53|733.81|729.81|733.34|729.34|34
1618331840000|2021-04-13 16:37:20|733.52|729.52|733.81|729.81|733.85|729.85|733.09|729.09|35
1618331850000|2021-04-13 16:37:30|733.82|729.82|733.93|729.93|734.24|730.24|733.81|729.81|20
1618331860000|2021-04-13 16:37:40|733.92|729.92|734.3|730.3|734.42|730.42|733.92|729.92|26
1618331870000|2021-04-13 16:37:50|734.27|730.27|734.22|730.22|734.32|730.32|734.09|730.09|25
1618331880000|2021-04-13 16:38:00|734.21|730.21|734.34|730.34|734.34|730.34|734.05|730.05|25
1618331890000|2021-04-13 16:38:10|734.35|730.35|734.5|730.5|734.5|730.5|734.34|730.34|18
1618331900000|2021-04-13 16:38:20|734.49|730.49|735.22|731.22|735.26|731.26|734.49|730.49|22
1618331910000|2021-04-13 16:38:30|735.23|731.23|735.38|731.38|735.43|731.43|735.23|731.23|20
1618331920000|2021-04-13 16:38:40|735.39|731.39|735.71|731.71|735.88|731.88|735.39|731.39|26
1618331930000|2021-04-13 16:38:50|735.72|731.72|735.65|731.65|735.89|731.89|735.6|731.6|20
1618331940000|2021-04-13 16:39:00|735.64|731.64|735.76|731.76|735.76|731.76|735.64|731.64|17
1618331950000|2021-04-13 16:39:10|735.79|731.79|735.08|731.08|735.86|731.86|735.07|731.07|25
1618331960000|2021-04-13 16:39:20|734.98|730.98|734.87|730.87|735.23|731.23|734.87|730.87|29
1618331970000|2021-04-13 16:39:30|734.81|730.81|734.72|730.72|734.82|730.82|734.72|730.72|26
1618331980000|2021-04-13 16:39:40|734.73|730.73|734.65|730.65|734.73|730.73|734.62|730.62|19
1618331990000|2021-04-13 16:39:50|734.64|730.64|733.81|729.81|734.66|730.66|733.75|729.75|35
1618332000000|2021-04-13 16:40:00|733.7|729.7|733.37|729.37|734.04|730.04|733.35|729.35|35
1618332010000|2021-04-13 16:40:10|733.5|729.5|733.43|729.43|733.52|729.52|733.08|729.08|33
1618332020000|2021-04-13 16:40:20|733.35|729.35|733.06|729.06|733.36|729.36|733.06|729.06|27
1618332030000|2021-04-13 16:40:30|733.17|729.17|733.4|729.4|733.41|729.41|733.15|729.15|30
1618332040000|2021-04-13 16:40:40|733.47|729.47|733.11|729.11|733.61|729.61|733.11|729.11|30
1618332050000|2021-04-13 16:40:50|733.17|729.17|733.14|729.14|733.2|729.2|733.11|729.11|17
1618332060000|2021-04-13 16:41:00|733.15|729.15|733.54|729.54|733.54|729.54|732.92|728.92|16
1618332070000|2021-04-13 16:41:10|733.69|729.69|733.72|729.72|733.97|729.97|733.68|729.68|32
1618332080000|2021-04-13 16:41:20|733.71|729.71|734.26|730.26|734.26|730.26|733.71|729.71|33
1618332090000|2021-04-13 16:41:30|734.32|730.32|733.45|729.45|734.76|730.76|733.45|729.45|33
1618332100000|2021-04-13 16:41:40|733.41|729.41|733.38|729.38|733.41|729.41|733.26|729.26|29
1618332110000|2021-04-13 16:41:50|733.31|729.31|733.43|729.43|733.45|729.45|733.22|729.22|21
1618332120000|2021-04-13 16:42:00|733.45|729.45|733.41|729.41|733.58|729.58|733.1|729.1|36
1618332130000|2021-04-13 16:42:10|733.43|729.43|733.54|729.54|733.58|729.58|733.38|729.38|22
1618332140000|2021-04-13 16:42:20|733.55|729.55|733.52|729.52|733.59|729.59|733.48|729.48|20
1618332150000|2021-04-13 16:42:30|733.54|729.54|733.4|729.4|733.55|729.55|733.2|729.2|31
1618332160000|2021-04-13 16:42:40|733.41|729.41|733.44|729.44|733.44|729.44|733.1|729.1|29
1618332170000|2021-04-13 16:42:50|733.45|729.45|733.77|729.77|733.77|729.77|733.34|729.34|25
1618332180000|2021-04-13 16:43:00|733.71|729.71|734.36|730.36|734.36|730.36|733.71|729.71|25
1618332190000|2021-04-13 16:43:10|734.28|730.28|734.57|730.57|734.65|730.65|734.28|730.28|24
1618332200000|2021-04-13 16:43:20|734.53|730.53|734.88|730.88|735.07|731.07|734.5|730.5|24
1618332210000|2021-04-13 16:43:30|734.89|730.89|735.14|731.14|735.23|731.23|734.26|730.26|25
1618332220000|2021-04-13 16:43:40|735.15|731.15|735.46|731.46|735.56|731.56|735.09|731.09|23
1618332230000|2021-04-13 16:43:50|735.31|731.31|735.48|731.48|735.5|731.5|735.31|731.31|15
1618332240000|2021-04-13 16:44:00|735.49|731.49|735.01|731.01|735.59|731.59|735|731|18
1618332250000|2021-04-13 16:44:10|735.04|731.04|734.75|730.75|735.04|731.04|734.61|730.61|24
1618332260000|2021-04-13 16:44:20|734.78|730.78|734.73|730.73|734.96|730.96|734.72|730.72|29
1618332270000|2021-04-13 16:44:30|734.74|730.74|734.46|730.46|734.74|730.74|734.45|730.45|20
1618332280000|2021-04-13 16:44:40|734.39|730.39|734.43|730.43|734.47|730.47|734.1|730.1|26
1618332290000|2021-04-13 16:44:50|734.37|730.37|734.61|730.61|734.67|730.67|734.35|730.35|30
1618332300000|2021-04-13 16:45:00|734.62|730.62|734.17|730.17|734.62|730.62|734.08|730.08|29
1618332310000|2021-04-13 16:45:10|734.18|730.18|734.4|730.4|734.43|730.43|734.18|730.18|29
1618332320000|2021-04-13 16:45:20|734.36|730.36|734.22|730.22|734.41|730.41|734.2|730.2|27
1618332330000|2021-04-13 16:45:30|734.17|730.17|734.04|730.04|734.29|730.29|733.95|729.95|36
1618332340000|2021-04-13 16:45:40|734|730|733.93|729.93|734.21|730.21|733.86|729.86|30
1618332350000|2021-04-13 16:45:50|733.66|729.66|733.58|729.58|733.66|729.66|733.45|729.45|28
1618332360000|2021-04-13 16:46:00|733.53|729.53|733.86|729.86|734.01|730.01|733.43|729.43|33
1618332370000|2021-04-13 16:46:10|733.9|729.9|734.02|730.02|734.06|730.06|733.9|729.9|20
1618332380000|2021-04-13 16:46:20|734.05|730.05|733.8|729.8|734.06|730.06|733.75|729.75|23
1618332390000|2021-04-13 16:46:30|733.82|729.82|733.59|729.59|733.85|729.85|733.57|729.57|27
1618332400000|2021-04-13 16:46:40|733.79|729.79|734.12|730.12|734.14|730.14|733.72|729.72|23
1618332410000|2021-04-13 16:46:50|734.13|730.13|734.33|730.33|734.47|730.47|734.13|730.13|24
1618332420000|2021-04-13 16:47:00|734.31|730.31|734.29|730.29|734.36|730.36|734.25|730.25|21
1618332430000|2021-04-13 16:47:10|734.3|730.3|734.78|730.78|734.79|730.79|734.3|730.3|27
1618332440000|2021-04-13 16:47:20|734.79|730.79|734.9|730.9|734.9|730.9|734.68|730.68|17
1618332450000|2021-04-13 16:47:30|734.86|730.86|734.4|730.4|734.89|730.89|734.4|730.4|22
1618332460000|2021-04-13 16:47:40|734.41|730.41|734.4|730.4|734.61|730.61|734.36|730.36|34
1618332470000|2021-04-13 16:47:50|734.41|730.41|733.94|729.94|734.44|730.44|733.94|729.94|29
1618332480000|2021-04-13 16:48:00|733.97|729.97|733.98|729.98|734.01|730.01|733.9|729.9|25
1618332490000|2021-04-13 16:48:10|733.99|729.99|734.3|730.3|734.3|730.3|733.99|729.99|22
1618332500000|2021-04-13 16:48:20|734.27|730.27|734.16|730.16|734.31|730.31|734.11|730.11|25
1618332510000|2021-04-13 16:48:30|734.27|730.27|734.58|730.58|734.71|730.71|734.03|730.03|27
1618332520000|2021-04-13 16:48:40|734.57|730.57|734.19|730.19|734.62|730.62|734.19|730.19|27
1618332530000|2021-04-13 16:48:50|734.18|730.18|733.95|729.95|734.22|730.22|733.95|729.95|26
1618332540000|2021-04-13 16:49:00|733.96|729.96|733.94|729.94|734.06|730.06|733.75|729.75|26
1618332550000|2021-04-13 16:49:10|734.07|730.07|734.25|730.25|734.25|730.25|734|730|25
1618332560000|2021-04-13 16:49:20|734.27|730.27|734.31|730.31|734.59|730.59|734.26|730.26|28
1618332570000|2021-04-13 16:49:30|734.33|730.33|734.27|730.27|734.4|730.4|734.26|730.26|25
1618332580000|2021-04-13 16:49:40|734.26|730.26|734.27|730.27|734.37|730.37|734.16|730.16|24
1618332590000|2021-04-13 16:49:50|734.28|730.28|734.54|730.54|734.59|730.59|734.25|730.25|24
1618332600000|2021-04-13 16:50:00|734.6|730.6|734.74|730.74|734.76|730.76|734.6|730.6|20
1618332610000|2021-04-13 16:50:10|734.77|730.77|735.23|731.23|735.32|731.32|734.73|730.73|23
1618332620000|2021-04-13 16:50:20|735.17|731.17|735.75|731.75|735.79|731.79|735.17|731.17|25
1618332630000|2021-04-13 16:50:30|735.74|731.74|735.68|731.68|735.86|731.86|735.66|731.66|23
1618332640000|2021-04-13 16:50:40|735.76|731.76|736.06|732.06|736.2|732.2|735.76|731.76|19
1618332650000|2021-04-13 16:50:50|736.07|732.07|736.58|732.58|736.58|732.58|736.06|732.06|20
1618332660000|2021-04-13 16:51:00|736.59|732.59|736.23|732.23|736.72|732.72|736.23|732.23|33
1618332670000|2021-04-13 16:51:10|736.21|732.21|736.24|732.24|736.31|732.31|736.13|732.13|31
1618332680000|2021-04-13 16:51:20|736.23|732.23|735.3|731.3|736.23|732.23|735.3|731.3|35
1618332690000|2021-04-13 16:51:30|735.17|731.17|735.01|731.01|735.17|731.17|734.92|730.92|21
1618332700000|2021-04-13 16:51:40|735|731|734.94|730.94|735|731|734.93|730.93|9
1618332710000|2021-04-13 16:51:50|734.97|730.97|734.84|730.84|734.97|730.97|734.79|730.79|28
1618332720000|2021-04-13 16:52:00|734.83|730.83|734.79|730.79|734.85|730.85|734.58|730.58|24
1618332730000|2021-04-13 16:52:10|734.78|730.78|735.12|731.12|735.42|731.42|734.78|730.78|32
1618332740000|2021-04-13 16:52:20|735.16|731.16|735.51|731.51|735.51|731.51|735.16|731.16|26
1618332750000|2021-04-13 16:52:30|735.52|731.52|735.88|731.88|735.88|731.88|735.5|731.5|23
1618332760000|2021-04-13 16:52:40|735.89|731.89|735.68|731.68|736.09|732.09|735.68|731.68|29
1618332770000|2021-04-13 16:52:50|735.67|731.67|736|732|736.04|732.04|735.67|731.67|30
1618332780000|2021-04-13 16:53:00|736.02|732.02|735.55|731.55|736.02|732.02|735.47|731.47|30
1618332790000|2021-04-13 16:53:10|735.53|731.53|735.31|731.31|735.53|731.53|735.28|731.28|24
1618332800000|2021-04-13 16:53:20|735.32|731.32|735.46|731.46|735.47|731.47|735.3|731.3|25
1618332810000|2021-04-13 16:53:30|735.42|731.42|735.57|731.57|735.65|731.65|735.42|731.42|22
1618332820000|2021-04-13 16:53:40|735.59|731.59|735.98|731.98|736.02|732.02|735.59|731.59|24
1618332830000|2021-04-13 16:53:50|736.01|732.01|735.72|731.72|736.16|732.16|735.64|731.64|27
1618332840000|2021-04-13 16:54:00|735.71|731.71|736.02|732.02|736.12|732.12|735.71|731.71|28
1618332850000|2021-04-13 16:54:10|736.06|732.06|736.55|732.55|736.59|732.59|736.06|732.06|28
1618332860000|2021-04-13 16:54:20|736.54|732.54|736.39|732.39|736.59|732.59|736.39|732.39|22
1618332870000|2021-04-13 16:54:30|736.44|732.44|736.58|732.58|736.62|732.62|736.37|732.37|23
1618332880000|2021-04-13 16:54:40|736.67|732.67|736.96|732.96|736.96|732.96|736.67|732.67|21
1618332890000|2021-04-13 16:54:50|736.95|732.95|736.64|732.64|736.95|732.95|736.49|732.49|30
1618332900000|2021-04-13 16:55:00|736.58|732.58|736.56|732.56|736.59|732.59|736.39|732.39|26
1618332910000|2021-04-13 16:55:10|736.55|732.55|736.58|732.58|736.68|732.68|736.45|732.45|30
1618332920000|2021-04-13 16:55:20|736.63|732.63|736.8|732.8|736.84|732.84|736.63|732.63|27
1618332930000|2021-04-13 16:55:30|736.83|732.83|737.06|733.06|737.08|733.08|736.8|732.8|18
1618332940000|2021-04-13 16:55:40|737.08|733.08|737.27|733.27|737.27|733.27|737.08|733.08|16
1618332950000|2021-04-13 16:55:50|737.26|733.26|737.32|733.32|737.37|733.37|737.2|733.2|11
1618332960000|2021-04-13 16:56:00|737.33|733.33|737.89|733.89|737.96|733.96|737.33|733.33|21
1618332970000|2021-04-13 16:56:10|737.9|733.9|737.9|733.9|737.93|733.93|737.83|733.83|22
1618332980000|2021-04-13 16:56:20|737.83|733.83|737.66|733.66|738.05|734.05|737.52|733.52|29
1618332990000|2021-04-13 16:56:30|737.7|733.7|737.72|733.72|737.99|733.99|737.61|733.61|34
1618333000000|2021-04-13 16:56:40|737.7|733.7|737.63|733.63|737.78|733.78|737.29|733.29|30
1618333010000|2021-04-13 16:56:50|737.5|733.5|737.58|733.58|737.64|733.64|737.46|733.46|37
1618333020000|2021-04-13 16:57:00|737.54|733.54|737.58|733.58|737.63|733.63|737.32|733.32|28
1618333030000|2021-04-13 16:57:10|737.59|733.59|737.25|733.25|737.72|733.72|737.2|733.2|30
1618333040000|2021-04-13 16:57:20|737.26|733.26|736.55|732.55|737.31|733.31|736.52|732.52|32
1618333050000|2021-04-13 16:57:30|736.52|732.52|736.4|732.4|736.52|732.52|736.33|732.33|29
1618333060000|2021-04-13 16:57:40|736.41|732.41|736.21|732.21|736.43|732.43|736.16|732.16|25
1618333070000|2021-04-13 16:57:50|736.31|732.31|736.5|732.5|736.64|732.64|736.24|732.24|36
1618333080000|2021-04-13 16:58:00|736.39|732.39|736.74|732.74|736.78|732.78|736.34|732.34|32
1618333090000|2021-04-13 16:58:10|736.75|732.75|736.65|732.65|736.78|732.78|736.53|732.53|28
1618333100000|2021-04-13 16:58:20|736.67|732.67|736.83|732.83|736.88|732.88|736.67|732.67|24
1618333110000|2021-04-13 16:58:30|736.84|732.84|737.73|733.73|737.74|733.74|736.83|732.83|25
1618333120000|2021-04-13 16:58:40|737.68|733.68|737.56|733.56|737.74|733.74|737.46|733.46|25
1618333130000|2021-04-13 16:58:50|737.66|733.66|737.82|733.82|737.86|733.86|737.59|733.59|19
1618333140000|2021-04-13 16:59:00|737.8|733.8|737.94|733.94|737.96|733.96|737.22|733.22|29
1618333150000|2021-04-13 16:59:10|737.95|733.95|738.29|734.29|738.3|734.3|737.65|733.65|24
1618333160000|2021-04-13 16:59:20|738.28|734.28|738.09|734.09|738.28|734.28|737.96|733.96|23
1618333170000|2021-04-13 16:59:30|738.07|734.07|738.08|734.08|738.09|734.09|737.98|733.98|26
1618333180000|2021-04-13 16:59:40|738.07|734.07|738.28|734.28|738.42|734.42|738|734|25
1618333190000|2021-04-13 16:59:50|738.43|734.43|738.72|734.72|738.72|734.72|738.31|734.31|17
1618333200000|2021-04-13 17:00:00|738.62|734.62|738.74|734.74|738.77|734.77|738.62|734.62|19
1618333210000|2021-04-13 17:00:10|738.75|734.75|738.71|734.71|738.75|734.75|738.63|734.63|15
1618333220000|2021-04-13 17:00:20|738.72|734.72|738.98|734.98|738.99|734.99|738.72|734.72|21
1618333230000|2021-04-13 17:00:30|738.95|734.95|739.04|735.04|739.06|735.06|738.91|734.91|20
1618333240000|2021-04-13 17:00:40|739.06|735.06|739.31|735.31|739.31|735.31|739.06|735.06|19
1618333250000|2021-04-13 17:00:50|739.27|735.27|740|736|740.08|736.08|739.26|735.26|18
1618333260000|2021-04-13 17:01:00|740.06|736.06|739.97|735.97|740.15|736.15|739.74|735.74|30
1618333270000|2021-04-13 17:01:10|739.98|735.98|739.34|735.34|740.01|736.01|739.31|735.31|32
1618333280000|2021-04-13 17:01:20|739.33|735.33|739.3|735.3|739.42|735.42|739.2|735.2|33
1618333290000|2021-04-13 17:01:30|739.31|735.31|739.13|735.13|739.34|735.34|738.74|734.74|31
1618333300000|2021-04-13 17:01:40|739.09|735.09|738.71|734.71|739.09|735.09|738.68|734.68|35
1618333310000|2021-04-13 17:01:50|738.64|734.64|738.54|734.54|738.65|734.65|738.43|734.43|26
1618333320000|2021-04-13 17:02:00|738.55|734.55|739.63|735.63|739.63|735.63|738.52|734.52|33
1618333330000|2021-04-13 17:02:10|739.64|735.64|738.77|734.77|739.65|735.65|738.77|734.77|35
1618333340000|2021-04-13 17:02:20|738.76|734.76|739.06|735.06|739.19|735.19|738.76|734.76|32
1618333350000|2021-04-13 17:02:30|739.02|735.02|739.04|735.04|739.12|735.12|738.61|734.61|35
1618333360000|2021-04-13 17:02:40|739.09|735.09|739.03|735.03|739.19|735.19|738.89|734.89|23
1618333370000|2021-04-13 17:02:50|738.94|734.94|739.55|735.55|739.55|735.55|738.94|734.94|27
1618333380000|2021-04-13 17:03:00|739.54|735.54|739.67|735.67|739.67|735.67|739.54|735.54|22
1618333390000|2021-04-13 17:03:10|739.68|735.68|739.86|735.86|739.89|735.89|739.67|735.67|23
1618333400000|2021-04-13 17:03:20|739.87|735.87|740.04|736.04|740.05|736.05|739.87|735.87|19
1618333410000|2021-04-13 17:03:30|740.01|736.01|739.8|735.8|740.41|736.41|739.8|735.8|29
1618333420000|2021-04-13 17:03:40|739.79|735.79|740.02|736.02|740.02|736.02|739.65|735.65|24
1618333430000|2021-04-13 17:03:50|739.97|735.97|740.13|736.13|740.45|736.45|739.97|735.97|31
1618333440000|2021-04-13 17:04:00|740.11|736.11|739.75|735.75|740.11|736.11|739.67|735.67|27
1618333450000|2021-04-13 17:04:10|739.74|735.74|739.48|735.48|739.74|735.74|739.27|735.27|28
1618333460000|2021-04-13 17:04:20|739.47|735.47|739.42|735.42|739.64|735.64|739.26|735.26|31
1618333470000|2021-04-13 17:04:30|739.43|735.43|739.46|735.46|739.57|735.57|739.31|735.31|21
1618333480000|2021-04-13 17:04:40|739.38|735.38|739.22|735.22|739.44|735.44|739.16|735.16|26
1618333490000|2021-04-13 17:04:50|739.24|735.24|739.14|735.14|739.39|735.39|738.96|734.96|27
1618333500000|2021-04-13 17:05:00|739.15|735.15|738.87|734.87|739.23|735.23|738.85|734.85|28
1618333510000|2021-04-13 17:05:10|738.88|734.88|739.39|735.39|739.44|735.44|738.88|734.88|33
1618333520000|2021-04-13 17:05:20|739.4|735.4|739.92|735.92|739.92|735.92|739.4|735.4|30
1618333530000|2021-04-13 17:05:30|739.89|735.89|740.04|736.04|740.11|736.11|739.85|735.85|30
1618333540000|2021-04-13 17:05:40|740.07|736.07|740.35|736.35|740.39|736.39|740.07|736.07|25
1618333550000|2021-04-13 17:05:50|740.34|736.34|740.53|736.53|740.53|736.53|740.34|736.34|21
1618333560000|2021-04-13 17:06:00|740.48|736.48|740.39|736.39|740.52|736.52|740.35|736.35|10
1618333570000|2021-04-13 17:06:10|740.74|736.74|741.31|737.31|741.35|737.35|740.74|736.74|17
1618333580000|2021-04-13 17:06:20|741.17|737.17|741.69|737.69|741.78|737.78|741.16|737.16|20
1618333590000|2021-04-13 17:06:30|741.64|737.64|740.91|736.91|741.78|737.78|740.71|736.71|27
1618333600000|2021-04-13 17:06:40|740.94|736.94|740.93|736.93|741|737|740.88|736.88|21
1618333610000|2021-04-13 17:06:50|740.92|736.92|740.63|736.63|740.94|736.94|740.36|736.36|33
1618333620000|2021-04-13 17:07:00|740.6|736.6|740.57|736.57|740.61|736.61|740.43|736.43|28
1618333630000|2021-04-13 17:07:10|740.56|736.56|740.5|736.5|740.66|736.66|740.38|736.38|26
1618333640000|2021-04-13 17:07:20|740.49|736.49|740.37|736.37|740.61|736.61|740.34|736.34|25
1618333650000|2021-04-13 17:07:30|740.34|736.34|740.33|736.33|740.42|736.42|740.15|736.15|25
1618333660000|2021-04-13 17:07:40|740.34|736.34|740.28|736.28|740.34|736.34|740.22|736.22|23
1618333670000|2021-04-13 17:07:50|740.27|736.27|740.27|736.27|740.42|736.42|740.19|736.19|29
1618333680000|2021-04-13 17:08:00|740.28|736.28|740.18|736.18|740.57|736.57|740.18|736.18|26
1618333690000|2021-04-13 17:08:10|740.38|736.38|740.46|736.46|740.46|736.46|740.16|736.16|16
1618333700000|2021-04-13 17:08:20|740.53|736.53|740.56|736.56|740.74|736.74|740.52|736.52|26
1618333710000|2021-04-13 17:08:30|740.58|736.58|740.69|736.69|740.69|736.69|740.58|736.58|15
1618333720000|2021-04-13 17:08:40|740.64|736.64|740.91|736.91|740.91|736.91|740.62|736.62|26
1618333730000|2021-04-13 17:08:50|740.9|736.9|741.09|737.09|741.18|737.18|740.88|736.88|25
1618333740000|2021-04-13 17:09:00|741.14|737.14|741.08|737.08|741.19|737.19|740.98|736.98|26
1618333750000|2021-04-13 17:09:10|741.07|737.07|740.98|736.98|741.23|737.23|740.94|736.94|25
1618333760000|2021-04-13 17:09:20|741.01|737.01|741.2|737.2|741.28|737.28|740.98|736.98|25
1618333770000|2021-04-13 17:09:30|741.17|737.17|741.18|737.18|741.2|737.2|741.12|737.12|21
1618333780000|2021-04-13 17:09:40|741.19|737.19|741.66|737.66|741.66|737.66|741.16|737.16|26
1618333790000|2021-04-13 17:09:50|741.68|737.68|741.92|737.92|742.04|738.04|741.68|737.68|26
1618333800000|2021-04-13 17:10:00|741.93|737.93|742.13|738.13|742.16|738.16|741.85|737.85|26
1618333810000|2021-04-13 17:10:10|742.15|738.15|742.43|738.43|742.43|738.43|742.13|738.13|28
1618333820000|2021-04-13 17:10:20|742.4|738.4|742.19|738.19|742.4|738.4|742.08|738.08|25
1618333830000|2021-04-13 17:10:30|742.21|738.21|742.13|738.13|742.35|738.35|741.88|737.88|31
1618333840000|2021-04-13 17:10:40|742.14|738.14|742.39|738.39|742.46|738.46|742.14|738.14|29
1618333850000|2021-04-13 17:10:50|742.4|738.4|742.46|738.46|742.47|738.47|742.35|738.35|18
1618333860000|2021-04-13 17:11:00|742.39|738.39|742.35|738.35|742.39|738.39|742.06|738.06|25
1618333870000|2021-04-13 17:11:10|742.32|738.32|741.78|737.78|742.32|738.32|741.77|737.77|28
1618333880000|2021-04-13 17:11:20|741.79|737.79|741.78|737.78|741.88|737.88|741.72|737.72|25
1618333890000|2021-04-13 17:11:30|741.77|737.77|741.78|737.78|741.78|737.78|741.69|737.69|20
1618333900000|2021-04-13 17:11:40|741.71|737.71|741.63|737.63|741.8|737.8|741.61|737.61|24
1618333910000|2021-04-13 17:11:50|741.65|737.65|741.6|737.6|741.69|737.69|741.46|737.46|21
1618333920000|2021-04-13 17:12:00|741.59|737.59|741.64|737.64|741.78|737.78|741.59|737.59|22
1618333930000|2021-04-13 17:12:10|741.68|737.68|741.75|737.75|741.84|737.84|741.68|737.68|29
1618333940000|2021-04-13 17:12:20|741.81|737.81|741.99|737.99|742.08|738.08|741.74|737.74|28
1618333950000|2021-04-13 17:12:30|742|738|742.12|738.12|742.16|738.16|741.94|737.94|19
1618333960000|2021-04-13 17:12:40|742.19|738.19|742.48|738.48|742.52|738.52|742.09|738.09|28
1618333970000|2021-04-13 17:12:50|742.5|738.5|742.53|738.53|742.7|738.7|742.49|738.49|17
1618333980000|2021-04-13 17:13:00|742.45|738.45|742.59|738.59|742.66|738.66|742.28|738.28|31
1618333990000|2021-04-13 17:13:10|742.65|738.65|743.53|739.53|743.53|739.53|742.54|738.54|26
1618334000000|2021-04-13 17:13:20|743.58|739.58|744.5|740.5|744.5|740.5|743.58|739.58|31
1618334010000|2021-04-13 17:13:30|744.47|740.47|744.93|740.93|744.94|740.94|744.41|740.41|27
1618334020000|2021-04-13 17:13:40|744.96|740.96|745.11|741.11|745.14|741.14|744.96|740.96|20
1618334030000|2021-04-13 17:13:50|745.13|741.13|745.53|741.53|745.53|741.53|744.98|740.98|28
1618334040000|2021-04-13 17:14:00|745.68|741.68|745.63|741.63|745.7|741.7|745.49|741.49|23
1618334050000|2021-04-13 17:14:10|745.64|741.64|745.53|741.53|745.73|741.73|745.34|741.34|28
1618334060000|2021-04-13 17:14:20|745.43|741.43|745.18|741.18|745.51|741.51|745.14|741.14|22
1618334070000|2021-04-13 17:14:30|745.02|741.02|745.15|741.15|745.59|741.59|744.98|740.98|34
1618334080000|2021-04-13 17:14:40|745.18|741.18|744.7|740.7|745.46|741.46|744.58|740.58|31
1618334090000|2021-04-13 17:14:50|744.63|740.63|745.56|741.56|745.56|741.56|744.59|740.59|31
1618334100000|2021-04-13 17:15:00|745.61|741.61|745.95|741.95|746.01|742.01|745.35|741.35|34
1618334110000|2021-04-13 17:15:10|745.93|741.93|746.31|742.31|746.31|742.31|745.82|741.82|28
1618334120000|2021-04-13 17:15:20|746.56|742.56|746.93|742.93|746.93|742.93|746.14|742.14|33
1618334130000|2021-04-13 17:15:30|747.41|743.41|747.03|743.03|747.44|743.44|746.9|742.9|32
1618334140000|2021-04-13 17:15:40|747.04|743.04|746.54|742.54|747.05|743.05|746.43|742.43|31
1618334150000|2021-04-13 17:15:50|746.55|742.55|746.79|742.79|747.04|743.04|746.55|742.55|36
1618334160000|2021-04-13 17:16:00|746.85|742.85|745.91|741.91|747.01|743.01|745.91|741.91|26
1618334170000|2021-04-13 17:16:10|745.88|741.88|745.98|741.98|745.99|741.99|745.66|741.66|35
1618334180000|2021-04-13 17:16:20|745.99|741.99|746.78|742.78|746.78|742.78|745.86|741.86|35
1618334190000|2021-04-13 17:16:30|746.81|742.81|747.05|743.05|747.07|743.07|746.7|742.7|30
1618334200000|2021-04-13 17:16:40|747.08|743.08|747.24|743.24|747.27|743.27|747|743|32
1618334210000|2021-04-13 17:16:50|747.23|743.23|747.46|743.46|747.66|743.66|746.64|742.64|32
1618334220000|2021-04-13 17:17:00|747.55|743.55|747.41|743.41|747.63|743.63|747.17|743.17|33
1618334230000|2021-04-13 17:17:10|747.18|743.18|747.21|743.21|747.26|743.26|746.99|742.99|29
1618334240000|2021-04-13 17:17:20|747.22|743.22|747.06|743.06|747.53|743.53|747.03|743.03|30
1618334250000|2021-04-13 17:17:30|747.07|743.07|747.1|743.1|747.57|743.57|747.05|743.05|31
1618334260000|2021-04-13 17:17:40|747.12|743.12|747.8|743.8|747.83|743.83|747.12|743.12|32
1618334270000|2021-04-13 17:17:50|747.81|743.81|748.74|744.74|748.75|744.75|747.77|743.77|18
1618334280000|2021-04-13 17:18:00|748.75|744.75|747.86|743.86|748.77|744.77|747.73|743.73|29
1618334290000|2021-04-13 17:18:10|747.81|743.81|747.68|743.68|747.82|743.82|747.57|743.57|23
1618334300000|2021-04-13 17:18:20|747.71|743.71|747.9|743.9|747.9|743.9|747.49|743.49|31
1618334310000|2021-04-13 17:18:30|747.91|743.91|748.27|744.27|748.39|744.39|747.81|743.81|22
1618334320000|2021-04-13 17:18:40|748.3|744.3|748.39|744.39|748.75|744.75|748.3|744.3|35
1618334330000|2021-04-13 17:18:50|748.32|744.32|748.43|744.43|748.48|744.48|748.24|744.24|31
1618334340000|2021-04-13 17:19:00|748.41|744.41|748.58|744.58|748.63|744.63|748.2|744.2|31
1618334350000|2021-04-13 17:19:10|748.57|744.57|748.49|744.49|748.65|744.65|748.43|744.43|25
1618334360000|2021-04-13 17:19:20|748.57|744.57|748.22|744.22|748.58|744.58|748.17|744.17|27
1618334370000|2021-04-13 17:19:30|748.26|744.26|748.1|744.1|748.26|744.26|747.89|743.89|31
1618334380000|2021-04-13 17:19:40|748.13|744.13|748.21|744.21|748.35|744.35|748|744|32
1618334390000|2021-04-13 17:19:50|748.15|744.15|748.15|744.15|748.19|744.19|747.99|743.99|30
1618334400000|2021-04-13 17:20:00|748.08|744.08|748.3|744.3|748.3|744.3|748.02|744.02|25
1618334410000|2021-04-13 17:20:10|748.28|744.28|748.1|744.1|748.28|744.28|747.81|743.81|33
1618334420000|2021-04-13 17:20:20|748.08|744.08|748.04|744.04|748.24|744.24|747.94|743.94|20
1618334430000|2021-04-13 17:20:30|747.91|743.91|747.2|743.2|747.91|743.91|747.2|743.2|25
1618334440000|2021-04-13 17:20:40|747.17|743.17|747.84|743.84|747.84|743.84|747.09|743.09|28
1618334450000|2021-04-13 17:20:50|747.73|743.73|747.87|743.87|747.92|743.92|747.68|743.68|30
1618334460000|2021-04-13 17:21:00|747.9|743.9|748.02|744.02|748.02|744.02|747.64|743.64|33
1618334470000|2021-04-13 17:21:10|747.96|743.96|748.28|744.28|748.28|744.28|747.96|743.96|25
1618334480000|2021-04-13 17:21:20|748.2|744.2|748.06|744.06|748.29|744.29|748.06|744.06|31
1618334490000|2021-04-13 17:21:30|748.11|744.11|748.19|744.19|748.3|744.3|748.11|744.11|27
1618334500000|2021-04-13 17:21:40|748.2|744.2|748.26|744.26|748.3|744.3|748.2|744.2|21
1618334510000|2021-04-13 17:21:50|748.25|744.25|748.05|744.05|748.25|744.25|747.79|743.79|21
1618334520000|2021-04-13 17:22:00|748.1|744.1|748.06|744.06|748.18|744.18|747.85|743.85|24
1618334530000|2021-04-13 17:22:10|748.08|744.08|748.35|744.35|748.46|744.46|748.08|744.08|23
1618334540000|2021-04-13 17:22:20|748.34|744.34|748.27|744.27|748.51|744.51|748.21|744.21|27
1618334550000|2021-04-13 17:22:30|748.26|744.26|748.07|744.07|748.36|744.36|747.99|743.99|21
1618334560000|2021-04-13 17:22:40|748.09|744.09|747.85|743.85|748.14|744.14|747.77|743.77|19
1618334570000|2021-04-13 17:22:50|747.84|743.84|747.87|743.87|748.01|744.01|747.84|743.84|17
1618334580000|2021-04-13 17:23:00|747.95|743.95|748.06|744.06|748.13|744.13|747.86|743.86|17
1618334590000|2021-04-13 17:23:10|748.05|744.05|747.84|743.84|748.17|744.17|747.84|743.84|28
1618334600000|2021-04-13 17:23:20|747.87|743.87|747.4|743.4|747.93|743.93|747.4|743.4|20
1618334610000|2021-04-13 17:23:30|747.39|743.39|747.22|743.22|747.45|743.45|747.22|743.22|22
1618334620000|2021-04-13 17:23:40|747.18|743.18|746.74|742.74|747.18|743.18|746.59|742.59|29
1618334630000|2021-04-13 17:23:50|746.7|742.7|746.83|742.83|746.87|742.87|746.59|742.59|21
1618334640000|2021-04-13 17:24:00|746.8|742.8|746.79|742.79|746.81|742.81|746.76|742.76|18
1618334650000|2021-04-13 17:24:10|746.73|742.73|746.7|742.7|746.73|742.73|746.64|742.64|16
1618334660000|2021-04-13 17:24:20|746.69|742.69|748.13|744.13|748.13|744.13|746.69|742.69|32
1618334670000|2021-04-13 17:24:30|748.15|744.15|748.52|744.52|748.62|744.62|748.11|744.11|20
1618334680000|2021-04-13 17:24:40|748.55|744.55|748.48|744.48|749.01|745.01|748.48|744.48|22
1618334690000|2021-04-13 17:24:50|748.58|744.58|748.82|744.82|749.15|745.15|748.17|744.17|37
1618334700000|2021-04-13 17:25:00|748.76|744.76|747.54|743.54|748.81|744.81|747.37|743.37|33
1618334710000|2021-04-13 17:25:10|747.56|743.56|747.05|743.05|747.72|743.72|747.05|743.05|32
1618334720000|2021-04-13 17:25:20|746.99|742.99|746.34|742.34|747.06|743.06|746.28|742.28|33
1618334730000|2021-04-13 17:25:30|746.35|742.35|746.38|742.38|746.48|742.48|746.24|742.24|26
1618334740000|2021-04-13 17:25:40|746.39|742.39|746.42|742.42|746.6|742.6|746.37|742.37|24
1618334750000|2021-04-13 17:25:50|746.41|742.41|746.12|742.12|746.51|742.51|745.92|741.92|26
1618334760000|2021-04-13 17:26:00|746.18|742.18|746.79|742.79|746.83|742.83|746.09|742.09|27
1618334770000|2021-04-13 17:26:10|746.8|742.8|747.22|743.22|747.45|743.45|746.8|742.8|21
1618334780000|2021-04-13 17:26:20|747.13|743.13|747.59|743.59|747.68|743.68|747.13|743.13|30
1618334790000|2021-04-13 17:26:30|747.62|743.62|747.82|743.82|747.82|743.82|747.34|743.34|23
1618334800000|2021-04-13 17:26:40|747.67|743.67|747.91|743.91|747.91|743.91|747.36|743.36|18
1618334810000|2021-04-13 17:26:50|747.89|743.89|748.79|744.79|748.93|744.93|747.77|743.77|29
1618334820000|2021-04-13 17:27:00|748.7|744.7|748.83|744.83|748.96|744.96|748.51|744.51|27
1618334830000|2021-04-13 17:27:10|748.89|744.89|749.27|745.27|749.36|745.36|748.89|744.89|18
1618334840000|2021-04-13 17:27:20|749.28|745.28|749.02|745.02|749.3|745.3|748.79|744.79|29
1618334850000|2021-04-13 17:27:30|748.7|744.7|748.95|744.95|749.13|745.13|748.7|744.7|29
1618334860000|2021-04-13 17:27:40|748.92|744.92|748.28|744.28|748.92|744.92|748.28|744.28|27
1618334870000|2021-04-13 17:27:50|748.27|744.27|748.72|744.72|748.85|744.85|747.94|743.94|33
1618334880000|2021-04-13 17:28:00|748.76|744.76|748.64|744.64|749.01|745.01|748.62|744.62|29
1618334890000|2021-04-13 17:28:10|748.65|744.65|748.23|744.23|748.67|744.67|748.21|744.21|21
1618334900000|2021-04-13 17:28:20|748.24|744.24|747.74|743.74|748.24|744.24|747.69|743.69|27
1618334910000|2021-04-13 17:28:30|747.79|743.79|748.06|744.06|748.17|744.17|747.43|743.43|25
1618334920000|2021-04-13 17:28:40|748.03|744.03|747.08|743.08|748.03|744.03|746.99|742.99|32
1618334930000|2021-04-13 17:28:50|747.1|743.1|747.43|743.43|747.44|743.44|746.95|742.95|26
1618334940000|2021-04-13 17:29:00|747.42|743.42|747.55|743.55|747.6|743.6|747.42|743.42|27
1618334950000|2021-04-13 17:29:10|747.54|743.54|747.68|743.68|747.81|743.81|747.3|743.3|35
1618334960000|2021-04-13 17:29:20|747.65|743.65|747.53|743.53|747.71|743.71|747.26|743.26|36
1618334970000|2021-04-13 17:29:30|747.55|743.55|747.58|743.58|747.63|743.63|747.54|743.54|21
1618334980000|2021-04-13 17:29:40|747.59|743.59|747.51|743.51|747.59|743.59|747.51|743.51|18
1618334990000|2021-04-13 17:29:50|747.5|743.5|747.17|743.17|747.63|743.63|747.16|743.16|25
1618335000000|2021-04-13 17:30:00|747.16|743.16|747.19|743.19|747.21|743.21|747.07|743.07|25
1618335010000|2021-04-13 17:30:10|747.15|743.15|747.18|743.18|747.19|743.19|747.01|743.01|19
1618335020000|2021-04-13 17:30:20|747.15|743.15|746.91|742.91|747.22|743.22|746.91|742.91|19
1618335030000|2021-04-13 17:30:30|746.92|742.92|746.49|742.49|746.93|742.93|746.43|742.43|35
1618335040000|2021-04-13 17:30:40|746.52|742.52|746.77|742.77|746.77|742.77|746.49|742.49|17
1618335050000|2021-04-13 17:30:50|746.74|742.74|747.68|743.68|747.69|743.69|746.74|742.74|30
1618335060000|2021-04-13 17:31:00|747.71|743.71|748.14|744.14|748.14|744.14|747.71|743.71|23
1618335070000|2021-04-13 17:31:10|748.23|744.23|749.15|745.15|749.21|745.21|748.23|744.23|28
1618335080000|2021-04-13 17:31:20|749.18|745.18|749.44|745.44|749.53|745.53|749.15|745.15|31
1618335090000|2021-04-13 17:31:30|749.41|745.41|749.27|745.27|749.41|745.41|749.17|745.17|28
1618335100000|2021-04-13 17:31:40|749.3|745.3|749.32|745.32|749.49|745.49|748.93|744.93|31
1618335110000|2021-04-13 17:31:50|749.33|745.33|748.57|744.57|749.37|745.37|748.53|744.53|27
1618335120000|2021-04-13 17:32:00|748.58|744.58|749.06|745.06|749.14|745.14|748.55|744.55|29
1618335130000|2021-04-13 17:32:10|749.07|745.07|748.82|744.82|749.13|745.13|748.82|744.82|23
1618335140000|2021-04-13 17:32:20|748.81|744.81|748.16|744.16|748.84|744.84|748.08|744.08|31
1618335150000|2021-04-13 17:32:30|748.17|744.17|747.6|743.6|748.19|744.19|747.4|743.4|24
1618335160000|2021-04-13 17:32:40|747.59|743.59|747.32|743.32|747.59|743.59|747.3|743.3|27
1618335170000|2021-04-13 17:32:50|747.3|743.3|746.49|742.49|747.3|743.3|746.27|742.27|34
1618335180000|2021-04-13 17:33:00|746.45|742.45|746.35|742.35|746.61|742.61|746.35|742.35|24
1618335190000|2021-04-13 17:33:10|746.33|742.33|746.66|742.66|746.66|742.66|746.2|742.2|21
1618335200000|2021-04-13 17:33:20|746.65|742.65|746.86|742.86|746.88|742.88|746.41|742.41|30
1618335210000|2021-04-13 17:33:30|746.82|742.82|746.82|742.82|747.21|743.21|746.78|742.78|28
1618335220000|2021-04-13 17:33:40|746.86|742.86|746.74|742.74|747|743|746.71|742.71|31
1618335230000|2021-04-13 17:33:50|746.72|742.72|746.12|742.12|746.72|742.72|746.04|742.04|32
1618335240000|2021-04-13 17:34:00|746.14|742.14|745.99|741.99|746.27|742.27|745.85|741.85|28
1618335250000|2021-04-13 17:34:10|746|742|745.97|741.97|746.09|742.09|745.94|741.94|26
1618335260000|2021-04-13 17:34:20|745.99|741.99|745.77|741.77|746|742|745.74|741.74|13
1618335270000|2021-04-13 17:34:30|745.7|741.7|743.09|739.09|745.71|741.71|743.07|739.07|38
1618335280000|2021-04-13 17:34:40|743.16|739.16|743.16|739.16|743.28|739.28|743.01|739.01|33
1618335290000|2021-04-13 17:34:50|743.18|739.18|743.63|739.63|743.63|739.63|743.18|739.18|33
1618335300000|2021-04-13 17:35:00|743.68|739.68|743.57|739.57|743.74|739.74|743.2|739.2|33
1618335310000|2021-04-13 17:35:10|743.58|739.58|743.75|739.75|743.96|739.96|743.44|739.44|31
1618335320000|2021-04-13 17:35:20|743.64|739.64|744.1|740.1|744.2|740.2|743.64|739.64|28
1618335330000|2021-04-13 17:35:30|744.08|740.08|743.69|739.69|744.13|740.13|743.69|739.69|35
1618335340000|2021-04-13 17:35:40|743.68|739.68|743.72|739.72|744.03|740.03|743.68|739.68|28
1618335350000|2021-04-13 17:35:50|743.64|739.64|743.41|739.41|743.66|739.66|743.28|739.28|30
1618335360000|2021-04-13 17:36:00|743.44|739.44|743.5|739.5|743.56|739.56|743.34|739.34|27
1618335370000|2021-04-13 17:36:10|743.52|739.52|743.84|739.84|743.86|739.86|743.46|739.46|29
1618335380000|2021-04-13 17:36:20|743.81|739.81|743.36|739.36|743.82|739.82|743.19|739.19|35
1618335390000|2021-04-13 17:36:30|743.33|739.33|743.31|739.31|743.53|739.53|743.24|739.24|28
1618335400000|2021-04-13 17:36:40|743.23|739.23|742.87|738.87|743.33|739.33|742.82|738.82|35
1618335410000|2021-04-13 17:36:50|742.89|738.89|742.89|738.89|743.13|739.13|742.75|738.75|32
1618335420000|2021-04-13 17:37:00|742.92|738.92|743.47|739.47|743.49|739.49|742.91|738.91|21
1618335430000|2021-04-13 17:37:10|743.61|739.61|743.45|739.45|743.65|739.65|743.45|739.45|21
1618335440000|2021-04-13 17:37:20|743.44|739.44|743.34|739.34|743.61|739.61|743.34|739.34|28
1618335450000|2021-04-13 17:37:30|743.36|739.36|743.52|739.52|743.55|739.55|743.15|739.15|31
1618335460000|2021-04-13 17:37:40|743.51|739.51|743.78|739.78|743.78|739.78|743.51|739.51|27
1618335470000|2021-04-13 17:37:50|743.77|739.77|743.09|739.09|743.78|739.78|742.93|738.93|29
1618335480000|2021-04-13 17:38:00|743.08|739.08|742.77|738.77|743.08|739.08|742.71|738.71|29
1618335490000|2021-04-13 17:38:10|742.78|738.78|742.58|738.58|742.81|738.81|742.54|738.54|24
1618335500000|2021-04-13 17:38:20|742.63|738.63|743.15|739.15|743.15|739.15|742.61|738.61|28
1618335510000|2021-04-13 17:38:30|743.23|739.23|743.4|739.4|743.41|739.41|743.23|739.23|24
1618335520000|2021-04-13 17:38:40|743.41|739.41|743.41|739.41|743.45|739.45|743.39|739.39|18
1618335530000|2021-04-13 17:38:50|743.4|739.4|743.34|739.34|744.01|740.01|743.34|739.34|25
1618335540000|2021-04-13 17:39:00|743.38|739.38|743.18|739.18|743.66|739.66|743.18|739.18|28
1618335550000|2021-04-13 17:39:10|743.12|739.12|743.1|739.1|743.14|739.14|742.97|738.97|28
1618335560000|2021-04-13 17:39:20|743.11|739.11|743.05|739.05|743.37|739.37|743.05|739.05|23
1618335570000|2021-04-13 17:39:30|743.01|739.01|742.77|738.77|743.01|739.01|742.77|738.77|25
1618335580000|2021-04-13 17:39:40|742.74|738.74|742.5|738.5|742.8|738.8|742.45|738.45|26
1618335590000|2021-04-13 17:39:50|742.46|738.46|742.5|738.5|742.55|738.55|742.46|738.46|22
1618335600000|2021-04-13 17:40:00|742.49|738.49|742.64|738.64|742.73|738.73|742.49|738.49|26
1618335610000|2021-04-13 17:40:10|742.67|738.67|743.12|739.12|743.13|739.13|742.67|738.67|25
1618335620000|2021-04-13 17:40:20|743.13|739.13|743.23|739.23|743.34|739.34|743.09|739.09|28
1618335630000|2021-04-13 17:40:30|743.21|739.21|742.74|738.74|743.21|739.21|742.72|738.72|30
1618335640000|2021-04-13 17:40:40|742.64|738.64|742.41|738.41|742.69|738.69|742.38|738.38|23
1618335650000|2021-04-13 17:40:50|742.4|738.4|742.51|738.51|742.51|738.51|742.35|738.35|22
1618335660000|2021-04-13 17:41:00|742.53|738.53|742.59|738.59|742.7|738.7|742.52|738.52|26
1618335670000|2021-04-13 17:41:10|742.62|738.62|742.29|738.29|742.67|738.67|742.28|738.28|28
1618335680000|2021-04-13 17:41:20|742.27|738.27|741.84|737.84|742.38|738.38|741.83|737.83|29
1618335690000|2021-04-13 17:41:30|741.83|737.83|741.79|737.79|741.85|737.85|741.63|737.63|32
1618335700000|2021-04-13 17:41:40|741.8|737.8|742.07|738.07|742.07|738.07|741.72|737.72|23
1618335710000|2021-04-13 17:41:50|742.03|738.03|741.91|737.91|742.04|738.04|741.86|737.86|33
1618335720000|2021-04-13 17:42:00|741.88|737.88|741.86|737.86|741.99|737.99|741.73|737.73|30
1618335730000|2021-04-13 17:42:10|741.89|737.89|741.82|737.82|741.89|737.89|741.74|737.74|21
1618335740000|2021-04-13 17:42:20|741.81|737.81|741.68|737.68|741.88|737.88|741.68|737.68|31
1618335750000|2021-04-13 17:42:30|741.67|737.67|742.27|738.27|742.28|738.28|741.64|737.64|21
1618335760000|2021-04-13 17:42:40|742.28|738.28|742.55|738.55|742.55|738.55|742.28|738.28|18
1618335770000|2021-04-13 17:42:50|742.54|738.54|742.6|738.6|742.6|738.6|742.5|738.5|16
1618335780000|2021-04-13 17:43:00|742.57|738.57|742.7|738.7|742.77|738.77|742.57|738.57|21
1618335790000|2021-04-13 17:43:10|743.17|739.17|742.6|738.6|743.17|739.17|742.54|738.54|28
1618335800000|2021-04-13 17:43:20|742.62|738.62|742.63|738.63|742.74|738.74|742.6|738.6|24
1618335810000|2021-04-13 17:43:30|742.55|738.55|742.5|738.5|742.55|738.55|742.33|738.33|17
1618335820000|2021-04-13 17:43:40|742.51|738.51|742.44|738.44|742.67|738.67|742.44|738.44|28
1618335830000|2021-04-13 17:43:50|742.45|738.45|742.26|738.26|742.48|738.48|742.1|738.1|20
1618335840000|2021-04-13 17:44:00|742.35|738.35|742.29|738.29|742.38|738.38|742.25|738.25|21
1618335850000|2021-04-13 17:44:10|742.3|738.3|742.23|738.23|742.31|738.31|742.22|738.22|20
1618335860000|2021-04-13 17:44:20|742.24|738.24|742.22|738.22|742.28|738.28|742.18|738.18|22
1618335870000|2021-04-13 17:44:30|742.23|738.23|741.68|737.68|742.23|738.23|741.68|737.68|23
1618335880000|2021-04-13 17:44:40|741.42|737.42|741.66|737.66|741.66|737.66|741.28|737.28|30
1618335890000|2021-04-13 17:44:50|741.69|737.69|741.75|737.75|741.75|737.75|741.62|737.62|26
1618335900000|2021-04-13 17:45:00|741.8|737.8|742.09|738.09|742.1|738.1|741.8|737.8|25
1618335910000|2021-04-13 17:45:10|742.1|738.1|741.89|737.89|742.2|738.2|741.89|737.89|22
1618335920000|2021-04-13 17:45:20|741.88|737.88|742.26|738.26|742.27|738.27|741.8|737.8|27
1618335930000|2021-04-13 17:45:30|742.25|738.25|742|738|742.39|738.39|741.8|737.8|28
1618335940000|2021-04-13 17:45:40|742.01|738.01|742.38|738.38|742.39|738.39|741.96|737.96|26
1618335950000|2021-04-13 17:45:50|742.39|738.39|741.88|737.88|742.45|738.45|741.72|737.72|31
1618335960000|2021-04-13 17:46:00|741.84|737.84|741.48|737.48|741.88|737.88|741.47|737.47|32
1618335970000|2021-04-13 17:46:10|741.49|737.49|741.73|737.73|741.75|737.75|741.49|737.49|29
1618335980000|2021-04-13 17:46:20|741.75|737.75|741.77|737.77|741.81|737.81|741.64|737.64|23
1618335990000|2021-04-13 17:46:30|741.76|737.76|741.96|737.96|742.09|738.09|741.74|737.74|31
1618336000000|2021-04-13 17:46:40|742.01|738.01|742.51|738.51|742.51|738.51|742.01|738.01|29
1618336010000|2021-04-13 17:46:50|742.56|738.56|742.5|738.5|742.56|738.56|742.44|738.44|30
1618336020000|2021-04-13 17:47:00|742.49|738.49|742.26|738.26|742.5|738.5|741.91|737.91|29
1618336030000|2021-04-13 17:47:10|742.31|738.31|742.24|738.24|742.34|738.34|741.93|737.93|21
1618336040000|2021-04-13 17:47:20|742.23|738.23|742.28|738.28|742.36|738.36|742.23|738.23|15
1618336050000|2021-04-13 17:47:30|742.27|738.27|742.47|738.47|742.49|738.49|742.27|738.27|19
1618336060000|2021-04-13 17:47:40|742.46|738.46|742.48|738.48|742.49|738.49|742.45|738.45|17
1618336070000|2021-04-13 17:47:50|742.47|738.47|742.53|738.53|742.62|738.62|742.46|738.46|25
1618336080000|2021-04-13 17:48:00|742.54|738.54|742.41|738.41|742.54|738.54|742.35|738.35|23
1618336090000|2021-04-13 17:48:10|742.43|738.43|742.29|738.29|742.49|738.49|742.29|738.29|23
1618336100000|2021-04-13 17:48:20|742.21|738.21|742.43|738.43|742.46|738.46|742.1|738.1|28
1618336110000|2021-04-13 17:48:30|742.41|738.41|742.41|738.41|742.41|738.41|742.37|738.37|20
1618336120000|2021-04-13 17:48:40|742.4|738.4|742.5|738.5|742.55|738.55|742.37|738.37|31
1618336130000|2021-04-13 17:48:50|742.56|738.56|742.29|738.29|742.57|738.57|742.29|738.29|29
1618336140000|2021-04-13 17:49:00|742.3|738.3|742.39|738.39|742.42|738.42|742.29|738.29|27
1618336150000|2021-04-13 17:49:10|742.38|738.38|742.78|738.78|742.78|738.78|742.37|738.37|20
1618336160000|2021-04-13 17:49:20|742.79|738.79|742.79|738.79|742.87|738.87|742.58|738.58|20
1618336170000|2021-04-13 17:49:30|742.83|738.83|742.44|738.44|742.85|738.85|742.35|738.35|29
1618336180000|2021-04-13 17:49:40|742.43|738.43|742.28|738.28|742.43|738.43|742.25|738.25|21
1618336190000|2021-04-13 17:49:50|742.23|738.23|742.23|738.23|742.29|738.29|742.22|738.22|19
1618336200000|2021-04-13 17:50:00|742.22|738.22|742.25|738.25|742.25|738.25|742.19|738.19|18
1618336210000|2021-04-13 17:50:10|742.23|738.23|742.17|738.17|742.25|738.25|742.12|738.12|23
1618336220000|2021-04-13 17:50:20|742.15|738.15|742.26|738.26|742.34|738.34|742.14|738.14|22
1618336230000|2021-04-13 17:50:30|742.27|738.27|742.29|738.29|742.29|738.29|742.23|738.23|19
1618336240000|2021-04-13 17:50:40|742.28|738.28|742.3|738.3|742.33|738.33|742.28|738.28|21
1618336250000|2021-04-13 17:50:50|742.34|738.34|742.21|738.21|742.46|738.46|742.21|738.21|29
1618336260000|2021-04-13 17:51:00|742.24|738.24|742.59|738.59|742.71|738.71|742.24|738.24|34
1618336270000|2021-04-13 17:51:10|742.46|738.46|742.37|738.37|742.49|738.49|742.35|738.35|28
1618336280000|2021-04-13 17:51:20|742.43|738.43|742.37|738.37|742.44|738.44|742.33|738.33|27
1618336290000|2021-04-13 17:51:30|742.35|738.35|742.55|738.55|742.55|738.55|742.35|738.35|25
1618336300000|2021-04-13 17:51:40|742.57|738.57|742.59|738.59|742.8|738.8|742.46|738.46|17
1618336310000|2021-04-13 17:51:50|742.61|738.61|742.73|738.73|742.77|738.77|742.53|738.53|24
1618336320000|2021-04-13 17:52:00|742.72|738.72|742.43|738.43|742.72|738.72|742.22|738.22|32
1618336330000|2021-04-13 17:52:10|742.42|738.42|742.76|738.76|742.78|738.78|742.36|738.36|31
1618336340000|2021-04-13 17:52:20|742.75|738.75|742.81|738.81|742.82|738.82|742.71|738.71|24
1618336350000|2021-04-13 17:52:30|742.82|738.82|742.7|738.7|742.93|738.93|742.58|738.58|24
1618336360000|2021-04-13 17:52:40|742.71|738.71|742.73|738.73|742.75|738.75|742.63|738.63|30
1618336370000|2021-04-13 17:52:50|742.72|738.72|742.9|738.9|742.9|738.9|742.72|738.72|27
1618336380000|2021-04-13 17:53:00|742.87|738.87|742.93|738.93|742.94|738.94|742.82|738.82|25
1618336390000|2021-04-13 17:53:10|742.94|738.94|743|739|743.05|739.05|742.9|738.9|23
1618336400000|2021-04-13 17:53:20|742.92|738.92|744.2|740.2|744.2|740.2|742.92|738.92|30
1618336410000|2021-04-13 17:53:30|744.06|740.06|744.66|740.66|744.67|740.67|744.06|740.06|17
1618336420000|2021-04-13 17:53:40|744.65|740.65|744.95|740.95|745.04|741.04|744.65|740.65|26
1618336430000|2021-04-13 17:53:50|744.98|740.98|744.85|740.85|745.06|741.06|744.85|740.85|22
1618336440000|2021-04-13 17:54:00|744.74|740.74|744.21|740.21|744.83|740.83|744.14|740.14|33
1618336450000|2021-04-13 17:54:10|744.22|740.22|744.03|740.03|744.38|740.38|743.9|739.9|33
1618336460000|2021-04-13 17:54:20|744.04|740.04|743.35|739.35|744.04|740.04|743.35|739.35|23
1618336470000|2021-04-13 17:54:30|743.36|739.36|742.71|738.71|743.38|739.38|742.71|738.71|20
1618336480000|2021-04-13 17:54:40|742.64|738.64|742.52|738.52|742.71|738.71|742.47|738.47|14
1618336490000|2021-04-13 17:54:50|742.55|738.55|742.5|738.5|742.55|738.55|742.48|738.48|8
1618336500000|2021-04-13 17:55:00|742.49|738.49|741.94|737.94|742.49|738.49|741.87|737.87|30
1618336510000|2021-04-13 17:55:10|741.95|737.95|742.02|738.02|742.18|738.18|741.95|737.95|27
1618336520000|2021-04-13 17:55:20|742.01|738.01|741.86|737.86|742.09|738.09|741.73|737.73|31
1618336530000|2021-04-13 17:55:30|741.81|737.81|741.46|737.46|742.08|738.08|741.44|737.44|25
1618336540000|2021-04-13 17:55:40|741.44|737.44|741.16|737.16|741.49|737.49|741.16|737.16|26
1618336550000|2021-04-13 17:55:50|741.18|737.18|741.4|737.4|741.4|737.4|741.17|737.17|34
1618336560000|2021-04-13 17:56:00|741.35|737.35|741.42|737.42|741.47|737.47|741.35|737.35|19
1618336570000|2021-04-13 17:56:10|741.32|737.32|741.74|737.74|742|738|741.3|737.3|30
1618336580000|2021-04-13 17:56:20|741.91|737.91|742.03|738.03|742.06|738.06|741.58|737.58|25
1618336590000|2021-04-13 17:56:30|741.92|737.92|742.19|738.19|742.47|738.47|741.64|737.64|32
1618336600000|2021-04-13 17:56:40|742.23|738.23|742.56|738.56|742.56|738.56|742.22|738.22|21
1618336610000|2021-04-13 17:56:50|742.52|738.52|742.54|738.54|742.71|738.71|742.5|738.5|19
1618336620000|2021-04-13 17:57:00|742.55|738.55|742.67|738.67|742.68|738.68|742.53|738.53|11
1618336630000|2021-04-13 17:57:10|742.68|738.68|742.7|738.7|742.75|738.75|742.59|738.59|14
1618336640000|2021-04-13 17:57:20|742.64|738.64|742.5|738.5|742.66|738.66|742.39|738.39|23
1618336650000|2021-04-13 17:57:30|742.48|738.48|742.29|738.29|742.48|738.48|742.29|738.29|8
1618336660000|2021-04-13 17:57:40|742.25|738.25|741.98|737.98|742.28|738.28|741.95|737.95|24
1618336670000|2021-04-13 17:57:50|742|738|741.91|737.91|742.05|738.05|741.91|737.91|18
1618336680000|2021-04-13 17:58:00|741.93|737.93|741.86|737.86|741.93|737.93|741.35|737.35|30
1618336690000|2021-04-13 17:58:10|741.87|737.87|741.73|737.73|741.88|737.88|741.7|737.7|19
1618336700000|2021-04-13 17:58:20|741.79|737.79|741.86|737.86|741.86|737.86|741.73|737.73|24
1618336710000|2021-04-13 17:58:30|741.88|737.88|742.27|738.27|742.43|738.43|741.88|737.88|22
1618336720000|2021-04-13 17:58:40|742.26|738.26|742.28|738.28|742.5|738.5|742.15|738.15|33
1618336730000|2021-04-13 17:58:50|742.29|738.29|743|739|743.36|739.36|742.29|738.29|33
1618336740000|2021-04-13 17:59:00|743.14|739.14|743.36|739.36|743.37|739.37|742.95|738.95|27
1618336750000|2021-04-13 17:59:10|743.45|739.45|743.5|739.5|743.51|739.51|743.35|739.35|22
1618336760000|2021-04-13 17:59:20|743.53|739.53|743.67|739.67|743.77|739.77|743.49|739.49|28
1618336770000|2021-04-13 17:59:30|743.66|739.66|743.66|739.66|743.71|739.71|743.58|739.58|11
1618336780000|2021-04-13 17:59:40|743.6|739.6|743.05|739.05|743.71|739.71|743.05|739.05|24
1618336790000|2021-04-13 17:59:50|743.01|739.01|742.56|738.56|743.13|739.13|742.53|738.53|29
1618336800000|2021-04-13 18:00:00|742.46|738.46|742.32|738.32|742.46|738.46|742.17|738.17|32
1618336810000|2021-04-13 18:00:10|742.36|738.36|742.34|738.34|742.42|738.42|742.26|738.26|26
1618336820000|2021-04-13 18:00:20|742.39|738.39|742.37|738.37|742.45|738.45|742.07|738.07|28
1618336830000|2021-04-13 18:00:30|742.45|738.45|742.66|738.66|742.66|738.66|742.39|738.39|25
1618336840000|2021-04-13 18:00:40|742.68|738.68|743.06|739.06|743.08|739.08|742.68|738.68|30
1618336850000|2021-04-13 18:00:50|743.07|739.07|743.32|739.32|743.32|739.32|743.07|739.07|10
1618336860000|2021-04-13 18:01:00|743.35|739.35|743.53|739.53|743.56|739.56|743.32|739.32|23
1618336870000|2021-04-13 18:01:10|743.52|739.52|743.82|739.82|743.82|739.82|743.43|739.43|28
1618336880000|2021-04-13 18:01:20|743.89|739.89|743.89|739.89|744|740|743.82|739.82|22
1618336890000|2021-04-13 18:01:30|743.9|739.9|743.85|739.85|744.15|740.15|743.85|739.85|17
1618336900000|2021-04-13 18:01:40|743.99|739.99|744.07|740.07|744.18|740.18|743.93|739.93|24
1618336910000|2021-04-13 18:01:50|744.06|740.06|743.81|739.81|744.08|740.08|743.81|739.81|28
1618336920000|2021-04-13 18:02:00|743.8|739.8|744.03|740.03|744.05|740.05|743.79|739.79|21
1618336930000|2021-04-13 18:02:10|744.12|740.12|744.31|740.31|744.46|740.46|744|740|21
1618336940000|2021-04-13 18:02:20|744.29|740.29|744.5|740.5|744.5|740.5|744.16|740.16|29
1618336950000|2021-04-13 18:02:30|744.49|740.49|744.62|740.62|744.62|740.62|744.43|740.43|20
1618336960000|2021-04-13 18:02:40|744.63|740.63|744.63|740.63|744.66|740.66|744.51|740.51|18
1618336970000|2021-04-13 18:02:50|744.66|740.66|744.7|740.7|744.71|740.71|744.66|740.66|14
1618336980000|2021-04-13 18:03:00|744.72|740.72|745.07|741.07|745.07|741.07|744.72|740.72|17
1618336990000|2021-04-13 18:03:10|745.09|741.09|745.1|741.1|745.17|741.17|745.09|741.09|11
1618337000000|2021-04-13 18:03:20|745.11|741.11|745.15|741.15|745.15|741.15|743.92|739.92|24
1618337010000|2021-04-13 18:03:30|745.13|741.13|745.07|741.07|745.14|741.14|744.94|740.94|10
1618337020000|2021-04-13 18:03:40|745.05|741.05|744.43|740.43|745.05|741.05|744.41|740.41|29
1618337030000|2021-04-13 18:03:50|744.4|740.4|744.35|740.35|744.44|740.44|744.29|740.29|16
1618337040000|2021-04-13 18:04:00|744.37|740.37|744.46|740.46|744.49|740.49|744.26|740.26|25
1618337050000|2021-04-13 18:04:10|744.47|740.47|745.07|741.07|745.07|741.07|744.34|740.34|29
1618337060000|2021-04-13 18:04:20|745.06|741.06|744.65|740.65|745.17|741.17|744.61|740.61|32
1618337070000|2021-04-13 18:04:30|744.68|740.68|744.68|740.68|744.85|740.85|744.6|740.6|28
1618337080000|2021-04-13 18:04:40|744.52|740.52|744.42|740.42|744.71|740.71|744.37|740.37|34
1618337090000|2021-04-13 18:04:50|744.43|740.43|744.49|740.49|744.52|740.52|744.37|740.37|20
1618337100000|2021-04-13 18:05:00|744.46|740.46|744.5|740.5|744.66|740.66|744.44|740.44|26
1618337110000|2021-04-13 18:05:10|744.51|740.51|744.1|740.1|744.54|740.54|744.04|740.04|18
1618337120000|2021-04-13 18:05:20|744.08|740.08|743.98|739.98|744.1|740.1|743.89|739.89|31
1618337130000|2021-04-13 18:05:30|744.04|740.04|744.07|740.07|744.25|740.25|743.83|739.83|29
1618337140000|2021-04-13 18:05:40|744.03|740.03|743.97|739.97|744.03|740.03|743.94|739.94|14
1618337150000|2021-04-13 18:05:50|743.98|739.98|744.04|740.04|744.04|740.04|743.98|739.98|11
1618337160000|2021-04-13 18:06:00|744.03|740.03|743.92|739.92|744.03|740.03|743.9|739.9|12
1618337170000|2021-04-13 18:06:10|743.94|739.94|743.68|739.68|743.96|739.96|743.57|739.57|17
1618337180000|2021-04-13 18:06:20|743.71|739.71|743.83|739.83|743.88|739.88|743.53|739.53|30
1618337190000|2021-04-13 18:06:30|743.79|739.79|743.84|739.84|743.98|739.98|743.75|739.75|27
1618337200000|2021-04-13 18:06:40|743.83|739.83|743.94|739.94|743.99|739.99|743.54|739.54|28
1618337210000|2021-04-13 18:06:50|743.88|739.88|743.88|739.88|743.97|739.97|743.85|739.85|21
1618337220000|2021-04-13 18:07:00|743.94|739.94|743.7|739.7|743.97|739.97|743.48|739.48|27
1618337230000|2021-04-13 18:07:10|743.74|739.74|743.65|739.65|743.77|739.77|743.4|739.4|28
1618337240000|2021-04-13 18:07:20|743.66|739.66|743.74|739.74|743.75|739.75|743.65|739.65|20
1618337250000|2021-04-13 18:07:30|743.76|739.76|743.8|739.8|743.82|739.82|743.74|739.74|28
1618337260000|2021-04-13 18:07:40|743.81|739.81|743.66|739.66|743.82|739.82|743.63|739.63|27
1618337270000|2021-04-13 18:07:50|743.68|739.68|743.83|739.83|743.87|739.87|743.68|739.68|26
1618337280000|2021-04-13 18:08:00|743.79|739.79|743.55|739.55|743.85|739.85|743.55|739.55|20
1618337290000|2021-04-13 18:08:10|743.53|739.53|743.18|739.18|743.53|739.53|743.16|739.16|27
1618337300000|2021-04-13 18:08:20|743.19|739.19|743.14|739.14|743.19|739.19|743|739|23
1618337310000|2021-04-13 18:08:30|743.15|739.15|743.04|739.04|743.15|739.15|743.02|739.02|10
1618337320000|2021-04-13 18:08:40|743.05|739.05|743.18|739.18|743.25|739.25|743.05|739.05|18
1618337330000|2021-04-13 18:08:50|743.19|739.19|743.08|739.08|743.2|739.2|743.03|739.03|20
1618337340000|2021-04-13 18:09:00|743.09|739.09|742.97|738.97|743.09|739.09|742.87|738.87|28
1618337350000|2021-04-13 18:09:10|742.96|738.96|742.88|738.88|742.97|738.97|742.87|738.87|17
1618337360000|2021-04-13 18:09:20|742.89|738.89|742.73|738.73|742.89|738.89|742.73|738.73|4
1618337370000|2021-04-13 18:09:30|742.7|738.7|742.27|738.27|742.7|738.7|742.21|738.21|31
1618337380000|2021-04-13 18:09:40|742.28|738.28|742.62|738.62|742.62|738.62|742.28|738.28|22
1618337390000|2021-04-13 18:09:50|742.7|738.7|742.83|738.83|742.93|738.93|742.63|738.63|25
1618337400000|2021-04-13 18:10:00|742.84|738.84|742.58|738.58|742.84|738.84|742.57|738.57|30
1618337410000|2021-04-13 18:10:10|742.65|738.65|742.59|738.59|742.81|738.81|742.51|738.51|33
1618337420000|2021-04-13 18:10:20|742.61|738.61|743.06|739.06|743.07|739.07|742.56|738.56|27
1618337430000|2021-04-13 18:10:30|743.08|739.08|743.19|739.19|743.3|739.3|743.03|739.03|16
1618337440000|2021-04-13 18:10:40|743.1|739.1|742.97|738.97|743.12|739.12|742.93|738.93|26
1618337450000|2021-04-13 18:10:50|742.95|738.95|742.86|738.86|742.97|738.97|742.82|738.82|18
1618337460000|2021-04-13 18:11:00|742.87|738.87|742.89|738.89|742.89|738.89|742.82|738.82|20
1618337470000|2021-04-13 18:11:10|742.86|738.86|742.9|738.9|742.94|738.94|742.86|738.86|17
1618337480000|2021-04-13 18:11:20|742.87|738.87|743.29|739.29|743.29|739.29|742.87|738.87|20
1618337490000|2021-04-13 18:11:30|743.28|739.28|743.11|739.11|743.28|739.28|742.96|738.96|20
1618337500000|2021-04-13 18:11:40|743.12|739.12|743.19|739.19|743.2|739.2|743.11|739.11|15
1618337510000|2021-04-13 18:11:50|743.2|739.2|742.98|738.98|743.21|739.21|742.92|738.92|17
1618337520000|2021-04-13 18:12:00|742.99|738.99|743.12|739.12|743.13|739.13|742.94|738.94|19
1618337530000|2021-04-13 18:12:10|743.08|739.08|743.13|739.13|743.19|739.19|743.08|739.08|13
1618337540000|2021-04-13 18:12:20|743.15|739.15|743.22|739.22|743.35|739.35|743.15|739.15|11
1618337550000|2021-04-13 18:12:30|743.21|739.21|743.67|739.67|743.67|739.67|743.21|739.21|15
1618337560000|2021-04-13 18:12:40|743.66|739.66|743.58|739.58|743.68|739.68|743.57|739.57|18
1618337570000|2021-04-13 18:12:50|743.55|739.55|743.31|739.31|743.56|739.56|743.31|739.31|19
1618337580000|2021-04-13 18:13:00|743.3|739.3|742.14|738.14|743.35|739.35|742.14|738.14|35
1618337590000|2021-04-13 18:13:10|742.15|738.15|742.07|738.07|742.35|738.35|741.81|737.81|29
1618337600000|2021-04-13 18:13:20|742.09|738.09|741.84|737.84|742.37|738.37|741.8|737.8|32
1618337610000|2021-04-13 18:13:30|741.83|737.83|741.9|737.9|742.07|738.07|741.76|737.76|27
1618337620000|2021-04-13 18:13:40|741.89|737.89|741.86|737.86|741.92|737.92|741.83|737.83|28
1618337630000|2021-04-13 18:13:50|741.88|737.88|742.1|738.1|742.17|738.17|741.86|737.86|18
1618337640000|2021-04-13 18:14:00|742.28|738.28|742.7|738.7|742.7|738.7|742.28|738.28|28
1618337650000|2021-04-13 18:14:10|742.71|738.71|743.18|739.18|743.18|739.18|742.69|738.69|21
1618337660000|2021-04-13 18:14:20|742.99|738.99|743.16|739.16|743.29|739.29|742.79|738.79|20
1618337670000|2021-04-13 18:14:30|743.17|739.17|743.83|739.83|743.89|739.89|742.99|738.99|19
1618337680000|2021-04-13 18:14:40|743.85|739.85|743.86|739.86|743.89|739.89|743.58|739.58|23
1618337690000|2021-04-13 18:14:50|743.88|739.88|744.29|740.29|744.32|740.32|743.74|739.74|26
1618337700000|2021-04-13 18:15:00|744.26|740.26|744.03|740.03|744.35|740.35|744.03|740.03|26
1618337710000|2021-04-13 18:15:10|744.04|740.04|743.7|739.7|744.06|740.06|743.68|739.68|25
1618337720000|2021-04-13 18:15:20|743.81|739.81|743.9|739.9|744.05|740.05|743.81|739.81|31
1618337730000|2021-04-13 18:15:30|743.94|739.94|744.14|740.14|744.27|740.27|743.92|739.92|30
1618337740000|2021-04-13 18:15:40|744.15|740.15|744.33|740.33|744.37|740.37|744.15|740.15|29
1618337750000|2021-04-13 18:15:50|744.32|740.32|744.17|740.17|744.4|740.4|744.1|740.1|22
1618337760000|2021-04-13 18:16:00|744.16|740.16|744.12|740.12|744.16|740.16|743.98|739.98|29
1618337770000|2021-04-13 18:16:10|744.18|740.18|744.18|740.18|744.21|740.21|744.15|740.15|17
1618337780000|2021-04-13 18:16:20|744.24|740.24|744.47|740.47|744.47|740.47|744.17|740.17|29
1618337790000|2021-04-13 18:16:30|744.56|740.56|744.69|740.69|744.77|740.77|744.3|740.3|31
1618337800000|2021-04-13 18:16:40|744.73|740.73|745.08|741.08|745.28|741.28|744.71|740.71|25
1618337810000|2021-04-13 18:16:50|745.11|741.11|745.15|741.15|745.55|741.55|745.08|741.08|27
1618337820000|2021-04-13 18:17:00|745.16|741.16|745.04|741.04|745.2|741.2|745.03|741.03|27
1618337830000|2021-04-13 18:17:10|745.03|741.03|745.11|741.11|745.53|741.53|745.03|741.03|27
1618337840000|2021-04-13 18:17:20|745.02|741.02|745.38|741.38|745.55|741.55|745.02|741.02|27
1618337850000|2021-04-13 18:17:30|745.4|741.4|745.25|741.25|745.51|741.51|745.21|741.21|28
1618337860000|2021-04-13 18:17:40|745.28|741.28|745.51|741.51|745.51|741.51|745.01|741.01|31
1618337870000|2021-04-13 18:17:50|745.52|741.52|745.1|741.1|745.52|741.52|745.07|741.07|29
1618337880000|2021-04-13 18:18:00|745.09|741.09|744.63|740.63|745.1|741.1|744.53|740.53|35
1618337890000|2021-04-13 18:18:10|744.56|740.56|744.59|740.59|744.59|740.59|744.53|740.53|21
1618337900000|2021-04-13 18:18:20|744.6|740.6|744.52|740.52|744.73|740.73|744.5|740.5|19
1618337910000|2021-04-13 18:18:30|744.35|740.35|744.73|740.73|745.04|741.04|744.35|740.35|36
1618337920000|2021-04-13 18:18:40|744.75|740.75|745.21|741.21|745.24|741.24|744.75|740.75|23
1618337930000|2021-04-13 18:18:50|745.22|741.22|745.49|741.49|745.51|741.51|745.22|741.22|20
1618337940000|2021-04-13 18:19:00|745.78|741.78|745.7|741.7|745.81|741.81|745.6|741.6|25
1618337950000|2021-04-13 18:19:10|745.68|741.68|745.71|741.71|745.71|741.71|745.58|741.58|29
1618337960000|2021-04-13 18:19:20|745.73|741.73|745.76|741.76|745.78|741.78|745.53|741.53|25
1618337970000|2021-04-13 18:19:30|745.77|741.77|745.81|741.81|745.81|741.81|745.55|741.55|30
1618337980000|2021-04-13 18:19:40|745.82|741.82|745.51|741.51|745.82|741.82|745.45|741.45|28
1618337990000|2021-04-13 18:19:50|745.48|741.48|745.38|741.38|745.63|741.63|745.32|741.32|30
1618338000000|2021-04-13 18:20:00|745.44|741.44|745.31|741.31|745.44|741.44|745.07|741.07|31
1618338010000|2021-04-13 18:20:10|745.33|741.33|745.41|741.41|745.59|741.59|745.33|741.33|26
1618338020000|2021-04-13 18:20:20|745.42|741.42|745.7|741.7|745.7|741.7|745.42|741.42|26
1618338030000|2021-04-13 18:20:30|745.69|741.69|745.91|741.91|745.91|741.91|745.66|741.66|21
1618338040000|2021-04-13 18:20:40|745.92|741.92|746.43|742.43|746.43|742.43|745.91|741.91|24
1618338050000|2021-04-13 18:20:50|746.44|742.44|746.09|742.09|746.44|742.44|745.96|741.96|16
1618338060000|2021-04-13 18:21:00|746.07|742.07|746.44|742.44|746.44|742.44|746.03|742.03|26
1618338070000|2021-04-13 18:21:10|746.43|742.43|746.43|742.43|746.46|742.46|746.41|742.41|17
1618338080000|2021-04-13 18:21:20|746.42|742.42|745.98|741.98|746.58|742.58|745.91|741.91|20
1618338090000|2021-04-13 18:21:30|745.97|741.97|745.9|741.9|746.01|742.01|745.88|741.88|30
1618338100000|2021-04-13 18:21:40|745.97|741.97|745.95|741.95|745.99|741.99|745.77|741.77|21
1618338110000|2021-04-13 18:21:50|745.98|741.98|746.33|742.33|746.34|742.34|745.95|741.95|18
1618338120000|2021-04-13 18:22:00|746.37|742.37|746.5|742.5|746.5|742.5|746.3|742.3|21
1618338130000|2021-04-13 18:22:10|746.47|742.47|746.25|742.25|746.5|742.5|745.96|741.96|19
1618338140000|2021-04-13 18:22:20|746.19|742.19|746.17|742.17|746.23|742.23|746.16|742.16|24
1618338150000|2021-04-13 18:22:30|746.14|742.14|746.35|742.35|746.37|742.37|746.02|742.02|28
1618338160000|2021-04-13 18:22:40|746.36|742.36|746.48|742.48|746.67|742.67|746.36|742.36|30
1618338170000|2021-04-13 18:22:50|746.5|742.5|747.27|743.27|747.45|743.45|746.5|742.5|32
1618338180000|2021-04-13 18:23:00|747.15|743.15|747.23|743.23|747.72|743.72|747.15|743.15|21
1618338190000|2021-04-13 18:23:10|747.37|743.37|747.4|743.4|747.82|743.82|747.16|743.16|25
1618338200000|2021-04-13 18:23:20|747.39|743.39|748.28|744.28|748.31|744.31|747.39|743.39|27
1618338210000|2021-04-13 18:23:30|748.29|744.29|748.42|744.42|748.67|744.67|748.28|744.28|34
1618338220000|2021-04-13 18:23:40|748.43|744.43|748.47|744.47|748.48|744.48|748.28|744.28|30
1618338230000|2021-04-13 18:23:50|748.44|744.44|748.25|744.25|748.44|744.44|748.19|744.19|31
1618338240000|2021-04-13 18:24:00|748.26|744.26|747.75|743.75|748.4|744.4|747.75|743.75|24
1618338250000|2021-04-13 18:24:10|747.64|743.64|747.57|743.57|747.8|743.8|747.57|743.57|34
1618338260000|2021-04-13 18:24:20|747.55|743.55|747.44|743.44|747.89|743.89|747.44|743.44|29
1618338270000|2021-04-13 18:24:30|747.33|743.33|747.52|743.52|747.65|743.65|747.27|743.27|34
1618338280000|2021-04-13 18:24:40|747.5|743.5|746.88|742.88|747.62|743.62|746.87|742.87|34
1618338290000|2021-04-13 18:24:50|746.87|742.87|746.72|742.72|746.89|742.89|746.64|742.64|28
1618338300000|2021-04-13 18:25:00|746.77|742.77|746.71|742.71|747.11|743.11|746.71|742.71|28
1618338310000|2021-04-13 18:25:10|746.55|742.55|746.4|742.4|746.57|742.57|746.38|742.38|31
1618338320000|2021-04-13 18:25:20|746.41|742.41|746.26|742.26|746.41|742.41|746.01|742.01|25
1618338330000|2021-04-13 18:25:30|746.14|742.14|746.08|742.08|746.21|742.21|746|742|31
1618338340000|2021-04-13 18:25:40|746.1|742.1|746.08|742.08|746.16|742.16|745.97|741.97|34
1618338350000|2021-04-13 18:25:50|746.07|742.07|745.92|741.92|746.07|742.07|745.89|741.89|20
1618338360000|2021-04-13 18:26:00|745.9|741.9|746.3|742.3|746.31|742.31|745.89|741.89|27
1618338370000|2021-04-13 18:26:10|746.29|742.29|746.45|742.45|746.45|742.45|746.22|742.22|26
1618338380000|2021-04-13 18:26:20|746.48|742.48|746.48|742.48|746.49|742.49|746.31|742.31|26
1618338390000|2021-04-13 18:26:30|746.47|742.47|746.25|742.25|746.51|742.51|746.22|742.22|21
1618338400000|2021-04-13 18:26:40|746.23|742.23|746.25|742.25|746.32|742.32|746.23|742.23|22
1618338410000|2021-04-13 18:26:50|746.24|742.24|746.32|742.32|746.34|742.34|746.2|742.2|26
1618338420000|2021-04-13 18:27:00|746.31|742.31|746.2|742.2|746.32|742.32|746.2|742.2|25
1618338430000|2021-04-13 18:27:10|746.21|742.21|746.3|742.3|746.36|742.36|746.21|742.21|28
1618338440000|2021-04-13 18:27:20|746.34|742.34|746.16|742.16|746.39|742.39|746.16|742.16|31
1618338450000|2021-04-13 18:27:30|746.17|742.17|746.1|742.1|746.26|742.26|746.09|742.09|28
1618338460000|2021-04-13 18:27:40|746.11|742.11|746.3|742.3|746.38|742.38|745.97|741.97|23
1618338470000|2021-04-13 18:27:50|746.29|742.29|746.64|742.64|746.65|742.65|746.28|742.28|23
1618338480000|2021-04-13 18:28:00|746.65|742.65|746.79|742.79|746.97|742.97|746.61|742.61|18
1618338490000|2021-04-13 18:28:10|746.86|742.86|747.49|743.49|747.52|743.52|746.86|742.86|28
1618338500000|2021-04-13 18:28:20|747.48|743.48|747.58|743.58|747.62|743.62|747.43|743.43|30
1618338510000|2021-04-13 18:28:30|747.63|743.63|747.85|743.85|747.87|743.87|747.49|743.49|21
1618338520000|2021-04-13 18:28:40|747.88|743.88|747.45|743.45|747.88|743.88|747.39|743.39|25
1618338530000|2021-04-13 18:28:50|747.43|743.43|747.7|743.7|747.7|743.7|747.28|743.28|33
1618338540000|2021-04-13 18:29:00|747.71|743.71|747.69|743.69|747.81|743.81|747.66|743.66|24
1618338550000|2021-04-13 18:29:10|747.64|743.64|747.59|743.59|747.74|743.74|747.49|743.49|28
1618338560000|2021-04-13 18:29:20|747.57|743.57|747.91|743.91|747.91|743.91|747.56|743.56|34
1618338570000|2021-04-13 18:29:30|747.96|743.96|748.03|744.03|748.05|744.05|747.92|743.92|12
1618338580000|2021-04-13 18:29:40|748.09|744.09|748.05|744.05|748.09|744.09|747.85|743.85|26
1618338590000|2021-04-13 18:29:50|747.98|743.98|747.95|743.95|748.12|744.12|747.89|743.89|26
1618338600000|2021-04-13 18:30:00|747.99|743.99|747.78|743.78|748.09|744.09|747.77|743.77|34
1618338610000|2021-04-13 18:30:10|747.66|743.66|747.82|743.82|747.82|743.82|747.61|743.61|27
1618338620000|2021-04-13 18:30:20|747.8|743.8|748.72|744.72|748.72|744.72|747.73|743.73|27
1618338630000|2021-04-13 18:30:30|748.75|744.75|748.48|744.48|748.79|744.79|748.33|744.33|34
1618338640000|2021-04-13 18:30:40|748.52|744.52|748.19|744.19|748.63|744.63|748.19|744.19|30
1618338650000|2021-04-13 18:30:50|748.23|744.23|748.43|744.43|748.55|744.55|748.23|744.23|28
1618338660000|2021-04-13 18:31:00|748.42|744.42|748.35|744.35|748.5|744.5|748.32|744.32|25
1618338670000|2021-04-13 18:31:10|748.38|744.38|748.77|744.77|748.78|744.78|748.25|744.25|29
1618338680000|2021-04-13 18:31:20|748.74|744.74|748.68|744.68|748.74|744.74|748.49|744.49|20
1618338690000|2021-04-13 18:31:30|748.65|744.65|748.72|744.72|748.72|744.72|748.61|744.61|20
1618338700000|2021-04-13 18:31:40|748.76|744.76|748.61|744.61|748.76|744.76|748.55|744.55|20
1618338710000|2021-04-13 18:31:50|748.62|744.62|748.22|744.22|748.62|744.62|748.19|744.19|24
1618338720000|2021-04-13 18:32:00|748.23|744.23|747.69|743.69|748.23|744.23|747.69|743.69|18
1618338730000|2021-04-13 18:32:10|747.67|743.67|747.34|743.34|747.67|743.67|747.34|743.34|22
1618338740000|2021-04-13 18:32:20|747.32|743.32|746.8|742.8|747.32|743.32|746.8|742.8|25
1618338750000|2021-04-13 18:32:30|746.75|742.75|746.5|742.5|746.86|742.86|746.49|742.49|21
1618338760000|2021-04-13 18:32:40|746.51|742.51|746.7|742.7|746.84|742.84|746.51|742.51|25
1618338770000|2021-04-13 18:32:50|746.71|742.71|746.65|742.65|746.74|742.74|746.63|742.63|21
1618338780000|2021-04-13 18:33:00|746.64|742.64|746.41|742.41|746.64|742.64|746.38|742.38|24
1618338790000|2021-04-13 18:33:10|746.45|742.45|746.42|742.42|746.56|742.56|746.28|742.28|28
1618338800000|2021-04-13 18:33:20|746.38|742.38|746.22|742.22|746.41|742.41|746.19|742.19|20
1618338810000|2021-04-13 18:33:30|746.24|742.24|746.3|742.3|746.5|742.5|746.24|742.24|26
1618338820000|2021-04-13 18:33:40|746.22|742.22|746.42|742.42|746.42|742.42|746.16|742.16|17
1618338830000|2021-04-13 18:33:50|746.4|742.4|746.3|742.3|746.4|742.4|746.24|742.24|20
1618338840000|2021-04-13 18:34:00|746.31|742.31|746.04|742.04|746.32|742.32|746.03|742.03|16
1618338850000|2021-04-13 18:34:10|746.07|742.07|745.76|741.76|746.07|742.07|745.76|741.76|29
1618338860000|2021-04-13 18:34:20|745.75|741.75|745.55|741.55|745.75|741.75|745.53|741.53|8
1618338870000|2021-04-13 18:34:30|745.54|741.54|745.24|741.24|745.57|741.57|745.24|741.24|16
1618338880000|2021-04-13 18:34:40|745.25|741.25|744.57|740.57|745.25|741.25|744.57|740.57|32
1618338890000|2021-04-13 18:34:50|744.56|740.56|744.58|740.58|744.61|740.61|744.56|740.56|19
1618338900000|2021-04-13 18:35:00|744.6|740.6|744.28|740.28|745.04|741.04|744.28|740.28|36
1618338910000|2021-04-13 18:35:10|744.23|740.23|743.84|739.84|744.26|740.26|743.76|739.76|31
1618338920000|2021-04-13 18:35:20|743.82|739.82|744.48|740.48|744.62|740.62|743.8|739.8|35
1618338930000|2021-04-13 18:35:30|744.47|740.47|744.92|740.92|745.11|741.11|744.47|740.47|33
1618338940000|2021-04-13 18:35:40|744.95|740.95|744.94|740.94|745.1|741.1|744.8|740.8|34
1618338950000|2021-04-13 18:35:50|744.88|740.88|745.12|741.12|745.15|741.15|744.84|740.84|26
1618338960000|2021-04-13 18:36:00|745.1|741.1|745.11|741.11|745.91|741.91|745.02|741.02|32
1618338970000|2021-04-13 18:36:10|745.44|741.44|746.54|742.54|746.58|742.58|745.44|741.44|28
1618338980000|2021-04-13 18:36:20|746.52|742.52|746.25|742.25|746.58|742.58|746.25|742.25|26
1618338990000|2021-04-13 18:36:30|746.39|742.39|745.6|741.6|746.44|742.44|745.48|741.48|34
1618339000000|2021-04-13 18:36:40|745.42|741.42|745.07|741.07|745.42|741.42|745|741|31
1618339010000|2021-04-13 18:36:50|744.98|740.98|744.95|740.95|745.11|741.11|744.84|740.84|23
1618339020000|2021-04-13 18:37:00|744.92|740.92|744.9|740.9|744.95|740.95|744.9|740.9|11
1618339030000|2021-04-13 18:37:10|744.89|740.89|744.94|740.94|745.1|741.1|744.86|740.86|10
1618339040000|2021-04-13 18:37:20|744.93|740.93|745.03|741.03|745.08|741.08|744.93|740.93|24
1618339050000|2021-04-13 18:37:30|745.05|741.05|745.06|741.06|745.15|741.15|744.99|740.99|28
1618339060000|2021-04-13 18:37:40|745.05|741.05|745.46|741.46|745.53|741.53|745.05|741.05|26
1618339070000|2021-04-13 18:37:50|745.45|741.45|745.61|741.61|745.68|741.68|745.31|741.31|32
1618339080000|2021-04-13 18:38:00|745.63|741.63|745.28|741.28|745.63|741.63|745.27|741.27|25
1618339090000|2021-04-13 18:38:10|745.31|741.31|745.73|741.73|745.78|741.78|745.27|741.27|35
1618339100000|2021-04-13 18:38:20|745.74|741.74|746.06|742.06|746.16|742.16|745.66|741.66|35
1618339110000|2021-04-13 18:38:30|746.07|742.07|746.18|742.18|746.24|742.24|745.93|741.93|33
1618339120000|2021-04-13 18:38:40|746.14|742.14|745.82|741.82|746.16|742.16|745.81|741.81|31
1618339130000|2021-04-13 18:38:50|745.81|741.81|745.34|741.34|745.81|741.81|745.34|741.34|28
1618339140000|2021-04-13 18:39:00|745.36|741.36|745.4|741.4|745.42|741.42|745.31|741.31|27
1618339150000|2021-04-13 18:39:10|745.42|741.42|745.09|741.09|745.42|741.42|745.08|741.08|26
1618339160000|2021-04-13 18:39:20|745.08|741.08|745.29|741.29|745.29|741.29|745.07|741.07|35
1618339170000|2021-04-13 18:39:30|745.28|741.28|746.14|742.14|746.17|742.17|745.27|741.27|29
1618339180000|2021-04-13 18:39:40|746.08|742.08|745.9|741.9|746.15|742.15|745.72|741.72|34
1618339190000|2021-04-13 18:39:50|745.95|741.95|745.22|741.22|745.99|741.99|745.18|741.18|30
1618339200000|2021-04-13 18:40:00|745.21|741.21|745.2|741.2|745.44|741.44|745.14|741.14|29
1618339210000|2021-04-13 18:40:10|745.22|741.22|745.26|741.26|745.3|741.3|745.19|741.19|19
1618339220000|2021-04-13 18:40:20|745.18|741.18|745.28|741.28|745.35|741.35|745.13|741.13|30
1618339230000|2021-04-13 18:40:30|745.27|741.27|745.47|741.47|745.51|741.51|745.08|741.08|27
1618339240000|2021-04-13 18:40:40|745.46|741.46|745.45|741.45|745.67|741.67|745.31|741.31|30
1618339250000|2021-04-13 18:40:50|745.44|741.44|745.47|741.47|745.52|741.52|745.43|741.43|20
1618339260000|2021-04-13 18:41:00|745.46|741.46|745.41|741.41|745.49|741.49|745.4|741.4|29
1618339270000|2021-04-13 18:41:10|745.44|741.44|745.46|741.46|745.54|741.54|745.42|741.42|21
1618339280000|2021-04-13 18:41:20|745.45|741.45|745.46|741.46|745.48|741.48|745.25|741.25|29
1618339290000|2021-04-13 18:41:30|745.5|741.5|745.16|741.16|745.51|741.51|745.14|741.14|33
1618339300000|2021-04-13 18:41:40|745.2|741.2|745.37|741.37|745.45|741.45|745.1|741.1|35
1618339310000|2021-04-13 18:41:50|745.41|741.41|745.45|741.45|745.5|741.5|745.33|741.33|19
1618339320000|2021-04-13 18:42:00|745.44|741.44|746.35|742.35|746.4|742.4|745.44|741.44|28
1618339330000|2021-04-13 18:42:10|746.33|742.33|746.3|742.3|746.39|742.39|746.11|742.11|15
1618339340000|2021-04-13 18:42:20|746.31|742.31|746.37|742.37|746.45|742.45|746.25|742.25|24
1618339350000|2021-04-13 18:42:30|746.38|742.38|745.71|741.71|746.39|742.39|745.71|741.71|26
1618339360000|2021-04-13 18:42:40|745.7|741.7|745.07|741.07|745.7|741.7|745.01|741.01|31
1618339370000|2021-04-13 18:42:50|745.06|741.06|744.86|740.86|745.09|741.09|744.82|740.82|27
1618339380000|2021-04-13 18:43:00|744.85|740.85|744.89|740.89|744.91|740.91|744.77|740.77|25
1618339390000|2021-04-13 18:43:10|744.92|740.92|744.97|740.97|745.04|741.04|744.86|740.86|27
1618339400000|2021-04-13 18:43:20|744.98|740.98|744.53|740.53|744.99|740.99|744.45|740.45|28
1618339410000|2021-04-13 18:43:30|744.55|740.55|744.71|740.71|744.73|740.73|744.55|740.55|25
1618339420000|2021-04-13 18:43:40|744.7|740.7|744.8|740.8|744.8|740.8|744.64|740.64|25
1618339430000|2021-04-13 18:43:50|744.81|740.81|744.87|740.87|744.94|740.94|744.68|740.68|38
1618339440000|2021-04-13 18:44:00|744.9|740.9|744.65|740.65|744.97|740.97|744.63|740.63|26
1618339450000|2021-04-13 18:44:10|744.66|740.66|744.83|740.83|745.04|741.04|744.66|740.66|27
1618339460000|2021-04-13 18:44:20|744.79|740.79|745.02|741.02|745.1|741.1|744.74|740.74|29
1618339470000|2021-04-13 18:44:30|744.97|740.97|745.03|741.03|745.05|741.05|744.78|740.78|30
1618339480000|2021-04-13 18:44:40|745.11|741.11|744.98|740.98|745.11|741.11|744.96|740.96|21
1618339490000|2021-04-13 18:44:50|744.96|740.96|744.95|740.95|745.1|741.1|744.89|740.89|30
1618339500000|2021-04-13 18:45:00|744.91|740.91|744.37|740.37|744.91|740.91|744.35|740.35|26
1618339510000|2021-04-13 18:45:10|744.45|740.45|743.79|739.79|744.45|740.45|743.79|739.79|26
1618339520000|2021-04-13 18:45:20|743.78|739.78|742.86|738.86|743.79|739.79|742.86|738.86|33
1618339530000|2021-04-13 18:45:30|742.88|738.88|742.56|738.56|742.88|738.88|742.52|738.52|30
1618339540000|2021-04-13 18:45:40|742.55|738.55|742.28|738.28|742.55|738.55|742.28|738.28|15
1618339550000|2021-04-13 18:45:50|742.27|738.27|741.95|737.95|742.27|738.27|741.9|737.9|26
1618339560000|2021-04-13 18:46:00|741.77|737.77|741.84|737.84|741.86|737.86|741.38|737.38|32
1618339570000|2021-04-13 18:46:10|741.91|737.91|742.12|738.12|742.3|738.3|741.91|737.91|30
1618339580000|2021-04-13 18:46:20|742.06|738.06|741.55|737.55|742.09|738.09|741.44|737.44|31
1618339590000|2021-04-13 18:46:30|741.54|737.54|740.73|736.73|741.54|737.54|740.6|736.6|33
1618339600000|2021-04-13 18:46:40|740.7|736.7|740.57|736.57|740.82|736.82|740.17|736.17|30
1618339610000|2021-04-13 18:46:50|740.72|736.72|740|736|740.72|736.72|739.71|735.71|34
1618339620000|2021-04-13 18:47:00|739.95|735.95|738.35|734.35|740.3|736.3|738.15|734.15|37
1618339630000|2021-04-13 18:47:10|738.36|734.36|738.34|734.34|738.46|734.46|737.78|733.78|34
1618339640000|2021-04-13 18:47:20|738.23|734.23|737.66|733.66|738.56|734.56|737.66|733.66|33
1618339650000|2021-04-13 18:47:30|737.53|733.53|736.8|732.8|737.53|733.53|736.75|732.75|30
1618339660000|2021-04-13 18:47:40|736.79|732.79|737.2|733.2|737.26|733.26|736.52|732.52|37
1618339670000|2021-04-13 18:47:50|737.19|733.19|737.26|733.26|737.32|733.32|736.92|732.92|30
1618339680000|2021-04-13 18:48:00|737.25|733.25|737.46|733.46|737.77|733.77|737.05|733.05|31
1618339690000|2021-04-13 18:48:10|737.43|733.43|738.08|734.08|738.09|734.09|737.23|733.23|36
1618339700000|2021-04-13 18:48:20|738.09|734.09|737.43|733.43|738.09|734.09|737.39|733.39|31
1618339710000|2021-04-13 18:48:30|737.57|733.57|737|733|737.88|733.88|737|733|31
1618339720000|2021-04-13 18:48:40|736.85|732.85|736.84|732.84|737.01|733.01|736.59|732.59|35
1618339730000|2021-04-13 18:48:50|736.9|732.9|737.06|733.06|737.18|733.18|736.76|732.76|34
1618339740000|2021-04-13 18:49:00|737.17|733.17|737.2|733.2|737.28|733.28|737.09|733.09|32
1618339750000|2021-04-13 18:49:10|737.19|733.19|736.82|732.82|737.27|733.27|736.81|732.81|31
1618339760000|2021-04-13 18:49:20|736.83|732.83|735.33|731.33|736.83|732.83|735.33|731.33|31
1618339770000|2021-04-13 18:49:30|735.28|731.28|735.64|731.64|735.76|731.76|735.24|731.24|33
1618339780000|2021-04-13 18:49:40|735.6|731.6|735.44|731.44|735.66|731.66|735.36|731.36|33
1618339790000|2021-04-13 18:49:50|735.45|731.45|736.33|732.33|736.33|732.33|735.39|731.39|32
1618339800000|2021-04-13 18:50:00|736.31|732.31|736.81|732.81|737.07|733.07|736.31|732.31|38
1618339810000|2021-04-13 18:50:10|736.76|732.76|737.46|733.46|737.46|733.46|736.75|732.75|29
1618339820000|2021-04-13 18:50:20|737.47|733.47|737.79|733.79|737.82|733.82|737.39|733.39|28
1618339830000|2021-04-13 18:50:30|737.74|733.74|737.22|733.22|737.91|733.91|737.2|733.2|29
1618339840000|2021-04-13 18:50:40|737.28|733.28|737.4|733.4|737.56|733.56|737.22|733.22|28
1618339850000|2021-04-13 18:50:50|737.41|733.41|737.4|733.4|737.59|733.59|737.36|733.36|29
1618339860000|2021-04-13 18:51:00|737.42|733.42|737.66|733.66|737.68|733.68|737.39|733.39|27
1618339870000|2021-04-13 18:51:10|737.67|733.67|737.81|733.81|737.82|733.82|737.67|733.67|15
1618339880000|2021-04-13 18:51:20|737.8|733.8|737.58|733.58|737.8|733.8|737.55|733.55|21
1618339890000|2021-04-13 18:51:30|737.6|733.6|737.65|733.65|737.75|733.75|737.6|733.6|17
1618339900000|2021-04-13 18:51:40|737.66|733.66|737|733|737.66|733.66|736.93|732.93|28
1618339910000|2021-04-13 18:51:50|736.98|732.98|735.85|731.85|736.98|732.98|735.85|731.85|25
1618339920000|2021-04-13 18:52:00|735.86|731.86|736.14|732.14|736.18|732.18|735.84|731.84|26
1618339930000|2021-04-13 18:52:10|736.1|732.1|736.01|732.01|736.1|732.1|735.88|731.88|21
1618339940000|2021-04-13 18:52:20|736.04|732.04|736.29|732.29|736.44|732.44|735.98|731.98|36
1618339950000|2021-04-13 18:52:30|736.31|732.31|735.96|731.96|736.37|732.37|735.96|731.96|30
1618339960000|2021-04-13 18:52:40|735.93|731.93|736.28|732.28|736.28|732.28|735.88|731.88|22
1618339970000|2021-04-13 18:52:50|736.25|732.25|736.48|732.48|736.49|732.49|736.25|732.25|28
1618339980000|2021-04-13 18:53:00|736.56|732.56|737.25|733.25|737.25|733.25|736.54|732.54|21
1618339990000|2021-04-13 18:53:10|737.24|733.24|736.54|732.54|737.25|733.25|736.54|732.54|33
1618340000000|2021-04-13 18:53:20|736.51|732.51|735.83|731.83|736.57|732.57|735.83|731.83|33
1618340010000|2021-04-13 18:53:30|735.56|731.56|735.27|731.27|735.87|731.87|735.12|731.12|29
1618340020000|2021-04-13 18:53:40|735.24|731.24|734.97|730.97|735.24|731.24|734.97|730.97|26
1618340030000|2021-04-13 18:53:50|735.4|731.4|734.4|730.4|735.4|731.4|734.23|730.23|30
1618340040000|2021-04-13 18:54:00|734.39|730.39|733.87|729.87|734.6|730.6|733.19|729.19|32
1618340050000|2021-04-13 18:54:10|733.86|729.86|732.44|728.44|733.86|729.86|732.44|728.44|33
1618340060000|2021-04-13 18:54:20|732.42|728.42|732.26|728.26|733.1|729.1|731.87|727.87|34
1618340070000|2021-04-13 18:54:30|732.33|728.33|732.24|728.24|732.42|728.42|732.13|728.13|29
1618340080000|2021-04-13 18:54:40|732.25|728.25|731.5|727.5|732.25|728.25|731.43|727.43|35
1618340090000|2021-04-13 18:54:50|731.46|727.46|731.16|727.16|731.67|727.67|731.06|727.06|25
1618340100000|2021-04-13 18:55:00|730.97|726.97|731.3|727.3|731.5|727.5|730.77|726.77|27
1618340110000|2021-04-13 18:55:10|731.39|727.39|731.43|727.43|731.66|727.66|731.25|727.25|28
1618340120000|2021-04-13 18:55:20|731.39|727.39|731.45|727.45|731.48|727.48|731.05|727.05|33
1618340130000|2021-04-13 18:55:30|731.49|727.49|731.72|727.72|732.12|728.12|731.47|727.47|28
1618340140000|2021-04-13 18:55:40|731.71|727.71|731.74|727.74|731.87|727.87|731.57|727.57|28
1618340150000|2021-04-13 18:55:50|731.83|727.83|731.97|727.97|732.2|728.2|731.64|727.64|26
1618340160000|2021-04-13 18:56:00|731.94|727.94|731.46|727.46|732.15|728.15|731.46|727.46|32
1618340170000|2021-04-13 18:56:10|731.43|727.43|730.8|726.8|731.43|727.43|730.62|726.62|32
1618340180000|2021-04-13 18:56:20|730.92|726.92|730.11|726.11|731.02|727.02|730.07|726.07|36
1618340190000|2021-04-13 18:56:30|730.02|726.02|730.39|726.39|730.49|726.49|729.94|725.94|33
1618340200000|2021-04-13 18:56:40|730.3|726.3|730.03|726.03|730.49|726.49|729.95|725.95|33
1618340210000|2021-04-13 18:56:50|729.9|725.9|729.22|725.22|730.21|726.21|729.22|725.22|28
1618340220000|2021-04-13 18:57:00|729.28|725.28|728.93|724.93|729.35|725.35|728.93|724.93|27
1618340230000|2021-04-13 18:57:10|729.07|725.07|728.93|724.93|729.07|725.07|728.72|724.72|29
1618340240000|2021-04-13 18:57:20|728.99|724.99|728.62|724.62|729.03|725.03|728.33|724.33|27
1618340250000|2021-04-13 18:57:30|728.58|724.58|728.78|724.78|728.94|724.94|728.51|724.51|27
1618340260000|2021-04-13 18:57:40|728.82|724.82|729.19|725.19|729.19|725.19|728.76|724.76|31
1618340270000|2021-04-13 18:57:50|729.16|725.16|729|725|729.16|725.16|728.8|724.8|32
1618340280000|2021-04-13 18:58:00|728.94|724.94|729.02|725.02|729.06|725.06|728.93|724.93|31
1618340290000|2021-04-13 18:58:10|729.03|725.03|728.85|724.85|729.05|725.05|728.81|724.81|23
1618340300000|2021-04-13 18:58:20|728.88|724.88|729.17|725.17|729.26|725.26|728.73|724.73|32
1618340310000|2021-04-13 18:58:30|729.13|725.13|729.47|725.47|729.61|725.61|729.05|725.05|23
1618340320000|2021-04-13 18:58:40|729.41|725.41|729.05|725.05|729.43|725.43|729.02|725.02|35
1618340330000|2021-04-13 18:58:50|729.01|725.01|729.51|725.51|729.59|725.59|729.01|725.01|27
1618340340000|2021-04-13 18:59:00|729.52|725.52|730.43|726.43|730.43|726.43|729.34|725.34|27
1618340350000|2021-04-13 18:59:10|730.14|726.14|729.78|725.78|730.5|726.5|729.4|725.4|21
1618340360000|2021-04-13 18:59:20|729.84|725.84|730.08|726.08|730.73|726.73|729.52|725.52|21
1618340370000|2021-04-13 18:59:30|730.07|726.07|731.04|727.04|731.08|727.08|730.07|726.07|21
1618340380000|2021-04-13 18:59:40|731.11|727.11|730.84|726.84|731.15|727.15|730.41|726.41|24
1618340390000|2021-04-13 18:59:50|730.78|726.78|729.91|725.91|730.83|726.83|729.78|725.78|30
1618340400000|2021-04-13 19:00:00|729.94|725.94|730.11|726.11|730.27|726.27|729.86|725.86|27
1618340410000|2021-04-13 19:00:10|730.22|726.22|730.59|726.59|730.62|726.62|730.11|726.11|22
1618340420000|2021-04-13 19:00:20|730.61|726.61|730.63|726.63|730.71|726.71|730.32|726.32|13
1618340430000|2021-04-13 19:00:30|730.58|726.58|731.29|727.29|731.4|727.4|730.39|726.39|23
1618340440000|2021-04-13 19:00:40|731.27|727.27|732.1|728.1|732.15|728.15|731.27|727.27|12
1618340450000|2021-04-13 19:00:50|732.02|728.02|732.02|728.02|732.11|728.11|732.02|728.02|14
1618340460000|2021-04-13 19:01:00|732.06|728.06|732.72|728.72|732.72|728.72|732|728|10
1618340470000|2021-04-13 19:01:10|732.86|728.86|733.4|729.4|733.4|729.4|732.83|728.83|16
1618340480000|2021-04-13 19:01:20|733.44|729.44|733.62|729.62|733.62|729.62|733.44|729.44|16
1618340490000|2021-04-13 19:01:30|733.73|729.73|733.7|729.7|733.92|729.92|733.66|729.66|18
1618340500000|2021-04-13 19:01:40|733.72|729.72|734.08|730.08|734.09|730.09|733.72|729.72|12
1618340510000|2021-04-13 19:01:50|734.09|730.09|733.8|729.8|734.53|730.53|733.8|729.8|26
1618340520000|2021-04-13 19:02:00|733.78|729.78|733.24|729.24|733.78|729.78|732.79|728.79|21
1618340530000|2021-04-13 19:02:10|733.21|729.21|732.55|728.55|733.21|729.21|732.47|728.47|16
1618340540000|2021-04-13 19:02:20|732.66|728.66|733.02|729.02|733.03|729.03|732.65|728.65|20
1618340550000|2021-04-13 19:02:30|733.03|729.03|733.83|729.83|733.83|729.83|733|729|26
1618340560000|2021-04-13 19:02:40|733.88|729.88|734.52|730.52|734.52|730.52|733.85|729.85|18
1618340570000|2021-04-13 19:02:50|734.61|730.61|734.48|730.48|734.61|730.61|734.36|730.36|14
1618340580000|2021-04-13 19:03:00|734.66|730.66|734.22|730.22|734.66|730.66|734.03|730.03|18
1618340590000|2021-04-13 19:03:10|734.18|730.18|733.45|729.45|734.18|730.18|732.92|728.92|20
1618340600000|2021-04-13 19:03:20|733.41|729.41|733.12|729.12|733.78|729.78|733.04|729.04|20
1618340610000|2021-04-13 19:03:30|733.14|729.14|733.61|729.61|733.62|729.62|733.14|729.14|20
1618340620000|2021-04-13 19:03:40|733.52|729.52|733.33|729.33|733.55|729.55|733.11|729.11|22
1618340630000|2021-04-13 19:03:50|733.23|729.23|733.6|729.6|733.6|729.6|732.99|728.99|21
1618340640000|2021-04-13 19:04:00|733.54|729.54|733.56|729.56|733.66|729.66|733.46|729.46|20
1618340650000|2021-04-13 19:04:10|733.55|729.55|733.76|729.76|733.94|729.94|733.51|729.51|18
1618340660000|2021-04-13 19:04:20|733.73|729.73|733.39|729.39|733.73|729.73|733.11|729.11|28
1618340670000|2021-04-13 19:04:30|733.2|729.2|733.31|729.31|733.41|729.41|733.11|729.11|27
1618340680000|2021-04-13 19:04:40|733.34|729.34|733.89|729.89|733.9|729.9|733.32|729.32|23
1618340690000|2021-04-13 19:04:50|733.88|729.88|733.93|729.93|734.09|730.09|733.72|729.72|24
1618340700000|2021-04-13 19:05:00|733.92|729.92|734.55|730.55|734.67|730.67|733.84|729.84|24
1618340710000|2021-04-13 19:05:10|734.46|730.46|734.73|730.73|734.73|730.73|734.44|730.44|24
1618340720000|2021-04-13 19:05:20|734.7|730.7|734.73|730.73|734.8|730.8|734.31|730.31|30
1618340730000|2021-04-13 19:05:30|734.71|730.71|734.59|730.59|734.84|730.84|734.2|730.2|17
1618340740000|2021-04-13 19:05:40|733.63|729.63|735.97|731.97|735.98|731.98|733.63|729.63|24
1618340750000|2021-04-13 19:05:50|736.01|732.01|736.3|732.3|736.32|732.32|735.84|731.84|23
1618340760000|2021-04-13 19:06:00|736.46|732.46|736.33|732.33|736.5|732.5|736.19|732.19|27
1618340770000|2021-04-13 19:06:10|736.41|732.41|736.32|732.32|736.46|732.46|736.12|732.12|29
1618340780000|2021-04-13 19:06:20|736.37|732.37|735.1|731.1|736.37|732.37|735.04|731.04|29
1618340790000|2021-04-13 19:06:30|735.24|731.24|735.4|731.4|735.44|731.44|735.15|731.15|29
1618340800000|2021-04-13 19:06:40|735.39|731.39|735.86|731.86|735.88|731.88|735.39|731.39|35
1618340810000|2021-04-13 19:06:50|735.88|731.88|736.08|732.08|736.19|732.19|735.48|731.48|26
1618340820000|2021-04-13 19:07:00|736.09|732.09|735.77|731.77|736.11|732.11|735.6|731.6|26
1618340830000|2021-04-13 19:07:10|735.9|731.9|736.11|732.11|736.22|732.22|735.84|731.84|32
1618340840000|2021-04-13 19:07:20|736.08|732.08|736.08|732.08|736.15|732.15|735.77|731.77|24
1618340850000|2021-04-13 19:07:30|736.14|732.14|736.31|732.31|736.48|732.48|735.91|731.91|27
1618340860000|2021-04-13 19:07:40|736.33|732.33|736.24|732.24|736.57|732.57|735.88|731.88|29
1618340870000|2021-04-13 19:07:50|736.08|732.08|736.36|732.36|736.36|732.36|735.89|731.89|24
1618340880000|2021-04-13 19:08:00|736.38|732.38|736.34|732.34|736.43|732.43|736.25|732.25|16
1618340890000|2021-04-13 19:08:10|736.39|732.39|736.4|732.4|736.44|732.44|736.28|732.28|16
1618340900000|2021-04-13 19:08:20|736.42|732.42|736.27|732.27|736.44|732.44|735.9|731.9|24
1618340910000|2021-04-13 19:08:30|736.33|732.33|736.43|732.43|736.43|732.43|736.33|732.33|9
1618340920000|2021-04-13 19:08:40|736.46|732.46|736.64|732.64|736.92|732.92|736.46|732.46|16
1618340930000|2021-04-13 19:08:50|736.65|732.65|736.63|732.63|736.82|732.82|736.54|732.54|24
1618340940000|2021-04-13 19:09:00|736.7|732.7|736.26|732.26|736.84|732.84|736.18|732.18|27
1618340950000|2021-04-13 19:09:10|736.34|732.34|736.51|732.51|736.51|732.51|736.29|732.29|28
1618340960000|2021-04-13 19:09:20|736.57|732.57|736.69|732.69|736.69|732.69|736.43|732.43|23
1618340970000|2021-04-13 19:09:30|736.68|732.68|736.45|732.45|736.71|732.71|736.41|732.41|22
1618340980000|2021-04-13 19:09:40|736.42|732.42|736.17|732.17|736.42|732.42|736.05|732.05|24
1618340990000|2021-04-13 19:09:50|736.18|732.18|736.17|732.17|736.21|732.21|735.98|731.98|19
1618341000000|2021-04-13 19:10:00|736.18|732.18|736.8|732.8|736.8|732.8|736.18|732.18|20
1618341010000|2021-04-13 19:10:10|736.81|732.81|736.94|732.94|736.95|732.95|736.81|732.81|9
1618341020000|2021-04-13 19:10:20|736.98|732.98|736.98|732.98|737.08|733.08|736.95|732.95|15
1618341030000|2021-04-13 19:10:30|736.97|732.97|736.72|732.72|736.97|732.97|736.7|732.7|15
1618341040000|2021-04-13 19:10:40|736.74|732.74|736.93|732.93|737.03|733.03|736.74|732.74|19
1618341050000|2021-04-13 19:10:50|736.94|732.94|736.72|732.72|737.03|733.03|736.72|732.72|11
1618341060000|2021-04-13 19:11:00|736.8|732.8|736.97|732.97|736.98|732.98|736.8|732.8|10
1618341070000|2021-04-13 19:11:10|736.94|732.94|736.96|732.96|737.03|733.03|736.72|732.72|22
1618341080000|2021-04-13 19:11:20|736.95|732.95|736.93|732.93|737.08|733.08|736.83|732.83|29
1618341090000|2021-04-13 19:11:30|736.95|732.95|736.94|732.94|736.95|732.95|736.75|732.75|19
1618341100000|2021-04-13 19:11:40|736.9|732.9|737.24|733.24|737.24|733.24|736.86|732.86|22
1618341110000|2021-04-13 19:11:50|737.28|733.28|737.15|733.15|737.3|733.3|737.09|733.09|29
1618341120000|2021-04-13 19:12:00|737.14|733.14|737.26|733.26|737.28|733.28|737.12|733.12|27
1618341130000|2021-04-13 19:12:10|737.27|733.27|736.84|732.84|737.41|733.41|736.82|732.82|30
1618341140000|2021-04-13 19:12:20|736.81|732.81|736.27|732.27|736.81|732.81|736.22|732.22|25
1618341150000|2021-04-13 19:12:30|736.24|732.24|736.48|732.48|736.49|732.49|736.19|732.19|17
1618341160000|2021-04-13 19:12:40|736.46|732.46|735.84|731.84|736.46|732.46|735.84|731.84|31
1618341170000|2021-04-13 19:12:50|735.92|731.92|735.16|731.16|735.92|731.92|735.15|731.15|23
1618341180000|2021-04-13 19:13:00|735.17|731.17|735.36|731.36|735.36|731.36|735.14|731.14|23
1618341190000|2021-04-13 19:13:10|735.35|731.35|735.73|731.73|735.74|731.74|735.35|731.35|15
1618341200000|2021-04-13 19:13:20|735.74|731.74|735.45|731.45|735.74|731.74|735.44|731.44|20
1618341210000|2021-04-13 19:13:30|735.65|731.65|735.74|731.74|735.86|731.86|735.49|731.49|25
1618341220000|2021-04-13 19:13:40|735.75|731.75|735.49|731.49|735.75|731.75|735.46|731.46|26
1618341230000|2021-04-13 19:13:50|735.48|731.48|736.18|732.18|736.28|732.28|735.48|731.48|32
1618341240000|2021-04-13 19:14:00|736.24|732.24|735.61|731.61|736.24|732.24|735.61|731.61|27
1618341250000|2021-04-13 19:14:10|735.59|731.59|735.96|731.96|735.97|731.97|735.59|731.59|22
1618341260000|2021-04-13 19:14:20|735.95|731.95|735.98|731.98|736|732|735.86|731.86|23
1618341270000|2021-04-13 19:14:30|735.96|731.96|736.49|732.49|736.49|732.49|735.92|731.92|33
1618341280000|2021-04-13 19:14:40|736.18|732.18|736.14|732.14|736.51|732.51|736.08|732.08|27
1618341290000|2021-04-13 19:14:50|736.09|732.09|736.13|732.13|736.13|732.13|736.01|732.01|19
1618341300000|2021-04-13 19:15:00|736.14|732.14|735.94|731.94|736.19|732.19|735.85|731.85|19
1618341310000|2021-04-13 19:15:10|735.93|731.93|736.27|732.27|736.29|732.29|735.89|731.89|18
1618341320000|2021-04-13 19:15:20|736.28|732.28|736.43|732.43|736.47|732.47|736.25|732.25|22
1618341330000|2021-04-13 19:15:30|736.46|732.46|735.88|731.88|736.54|732.54|735.83|731.83|32
1618341340000|2021-04-13 19:15:40|735.89|731.89|735.63|731.63|735.99|731.99|735.63|731.63|22
1618341350000|2021-04-13 19:15:50|735.64|731.64|735.61|731.61|735.76|731.76|735.58|731.58|11
1618341360000|2021-04-13 19:16:00|735.62|731.62|735.96|731.96|736.01|732.01|735.5|731.5|33
1618341370000|2021-04-13 19:16:10|736.02|732.02|736.23|732.23|736.28|732.28|736.02|732.02|35
1618341380000|2021-04-13 19:16:20|736.22|732.22|736.16|732.16|736.23|732.23|736.15|732.15|18
1618341390000|2021-04-13 19:16:30|736.21|732.21|736.05|732.05|736.29|732.29|735.99|731.99|23
1618341400000|2021-04-13 19:16:40|736.04|732.04|736.14|732.14|736.14|732.14|736.04|732.04|8
1618341410000|2021-04-13 19:16:50|736.03|732.03|735.98|731.98|736.07|732.07|735.77|731.77|26
1618341420000|2021-04-13 19:17:00|735.97|731.97|736.13|732.13|736.16|732.16|735.85|731.85|20
1618341430000|2021-04-13 19:17:10|736.15|732.15|736.01|732.01|736.19|732.19|736.01|732.01|21
1618341440000|2021-04-13 19:17:20|735.99|731.99|735.92|731.92|736.04|732.04|735.85|731.85|21
1618341450000|2021-04-13 19:17:30|735.91|731.91|735.78|731.78|735.93|731.93|735.77|731.77|19
1618341460000|2021-04-13 19:17:40|735.86|731.86|735.95|731.95|735.95|731.95|735.82|731.82|16
1618341470000|2021-04-13 19:17:50|735.96|731.96|736.4|732.4|736.4|732.4|735.89|731.89|19
1618341480000|2021-04-13 19:18:00|736.07|732.07|736.2|732.2|736.48|732.48|736.07|732.07|25
1618341490000|2021-04-13 19:18:10|736.25|732.25|736.34|732.34|736.36|732.36|736.19|732.19|24
1618341500000|2021-04-13 19:18:20|736.33|732.33|736.22|732.22|736.33|732.33|736.18|732.18|22
1618341510000|2021-04-13 19:18:30|736.24|732.24|736.25|732.25|736.36|732.36|736.12|732.12|28
1618341520000|2021-04-13 19:18:40|736.15|732.15|736.33|732.33|736.34|732.34|736.14|732.14|23
1618341530000|2021-04-13 19:18:50|736.2|732.2|736.72|732.72|736.72|732.72|736.1|732.1|27
1618341540000|2021-04-13 19:19:00|736.62|732.62|736.71|732.71|736.81|732.81|736.23|732.23|16
1618341550000|2021-04-13 19:19:10|736.72|732.72|736.47|732.47|736.77|732.77|736.47|732.47|20
1618341560000|2021-04-13 19:19:20|736.54|732.54|736.5|732.5|736.68|732.68|736.5|732.5|10
1618341570000|2021-04-13 19:19:30|736.52|732.52|736.64|732.64|736.64|732.64|736.49|732.49|21
1618341580000|2021-04-13 19:19:40|736.63|732.63|736.92|732.92|736.95|732.95|736.53|732.53|19
1618341590000|2021-04-13 19:19:50|736.91|732.91|737.01|733.01|737.01|733.01|736.81|732.81|22
1618341600000|2021-04-13 19:20:00|737.03|733.03|736.91|732.91|737.13|733.13|736.91|732.91|22
1618341610000|2021-04-13 19:20:10|737.03|733.03|736.98|732.98|737.06|733.06|736.96|732.96|12
1618341620000|2021-04-13 19:20:20|736.97|732.97|737.05|733.05|737.14|733.14|736.9|732.9|20
1618341630000|2021-04-13 19:20:30|737.03|733.03|736.91|732.91|737.03|733.03|736.85|732.85|23
1618341640000|2021-04-13 19:20:40|736.89|732.89|737.07|733.07|737.1|733.1|736.88|732.88|24
1618341650000|2021-04-13 19:20:50|737.06|733.06|737.1|733.1|737.19|733.19|737.04|733.04|27
1618341660000|2021-04-13 19:21:00|737.11|733.11|736.85|732.85|737.17|733.17|736.85|732.85|21
1618341670000|2021-04-13 19:21:10|736.86|732.86|736.96|732.96|736.97|732.97|736.85|732.85|17
1618341680000|2021-04-13 19:21:20|736.95|732.95|736.75|732.75|737|733|736.71|732.71|27
1618341690000|2021-04-13 19:21:30|736.59|732.59|736.28|732.28|736.85|732.85|736.28|732.28|29
1618341700000|2021-04-13 19:21:40|736.27|732.27|736.38|732.38|736.81|732.81|735.77|731.77|25
1618341710000|2021-04-13 19:21:50|735.98|731.98|735.96|731.96|736.38|732.38|735.85|731.85|28
1618341720000|2021-04-13 19:22:00|736.18|732.18|736.38|732.38|736.57|732.57|735.89|731.89|23
1618341730000|2021-04-13 19:22:10|736.35|732.35|736.66|732.66|736.66|732.66|736.35|732.35|25
1618341740000|2021-04-13 19:22:20|736.59|732.59|736.37|732.37|736.8|732.8|736.37|732.37|14
1618341750000|2021-04-13 19:22:30|736.38|732.38|735.65|731.65|736.47|732.47|735.59|731.59|19
1618341760000|2021-04-13 19:22:40|735.22|731.22|735.28|731.28|735.37|731.37|735.13|731.13|24
1618341770000|2021-04-13 19:22:50|735.27|731.27|735.22|731.22|735.35|731.35|735.18|731.18|16
1618341780000|2021-04-13 19:23:00|735.19|731.19|735.27|731.27|735.35|731.35|735.17|731.17|15
1618341790000|2021-04-13 19:23:10|735.3|731.3|735.21|731.21|735.41|731.41|735.2|731.2|20
1618341800000|2021-04-13 19:23:20|735.22|731.22|734.99|730.99|735.22|731.22|734.93|730.93|9
1618341810000|2021-04-13 19:23:30|735.02|731.02|734.98|730.98|735.07|731.07|734.9|730.9|16
1618341820000|2021-04-13 19:23:40|734.9|730.9|734.97|730.97|734.97|730.97|734.9|730.9|4
1618341830000|2021-04-13 19:23:50|735.13|731.13|734.95|730.95|735.13|731.13|734.88|730.88|16
1618341840000|2021-04-13 19:24:00|734.96|730.96|734.98|730.98|735.43|731.43|734.85|730.85|17
1618341850000|2021-04-13 19:24:10|735|731|736.62|732.62|736.62|732.62|734.96|730.96|28
1618341860000|2021-04-13 19:24:20|736.63|732.63|737.38|733.38|737.54|733.54|736.63|732.63|26
1618341870000|2021-04-13 19:24:30|737.37|733.37|737.31|733.31|737.49|733.49|736.88|732.88|30
1618341880000|2021-04-13 19:24:40|737.32|733.32|737.39|733.39|737.39|733.39|737.23|733.23|25
1618341890000|2021-04-13 19:24:50|737.38|733.38|737.29|733.29|737.49|733.49|737.19|733.19|23
1618341900000|2021-04-13 19:25:00|737.23|733.23|737.2|733.2|737.27|733.27|736.92|732.92|22
1618341910000|2021-04-13 19:25:10|737.22|733.22|737.48|733.48|737.48|733.48|737.13|733.13|27
1618341920000|2021-04-13 19:25:20|737.35|733.35|737.35|733.35|737.49|733.49|737.23|733.23|15
1618341930000|2021-04-13 19:25:30|737.18|733.18|737.63|733.63|737.63|733.63|737.17|733.17|21
1618341940000|2021-04-13 19:25:40|737.74|733.74|738.07|734.07|738.07|734.07|737.74|733.74|14
1618341950000|2021-04-13 19:25:50|737.93|733.93|737.87|733.87|738.39|734.39|737.86|733.86|23
1618341960000|2021-04-13 19:26:00|737.91|733.91|738.44|734.44|738.44|734.44|737.91|733.91|18
1618341970000|2021-04-13 19:26:10|738.45|734.45|738.27|734.27|738.47|734.47|738.2|734.2|17
1618341980000|2021-04-13 19:26:20|738.29|734.29|737.93|733.93|738.29|734.29|737.87|733.87|27
1618341990000|2021-04-13 19:26:30|737.91|733.91|737.64|733.64|738.03|734.03|737.63|733.63|22
1618342000000|2021-04-13 19:26:40|737.62|733.62|737.67|733.67|737.69|733.69|737.62|733.62|11
1618342010000|2021-04-13 19:26:50|737.68|733.68|737.69|733.69|737.72|733.72|737.68|733.68|10
1618342020000|2021-04-13 19:27:00|737.67|733.67|737.3|733.3|737.67|733.67|737.3|733.3|13
1618342030000|2021-04-13 19:27:10|737.41|733.41|736.75|732.75|737.46|733.46|736.7|732.7|22
1618342040000|2021-04-13 19:27:20|736.71|732.71|736.28|732.28|736.71|732.71|736.13|732.13|14
1618342050000|2021-04-13 19:27:30|736.27|732.27|736.57|732.57|736.58|732.58|736.27|732.27|16
1618342060000|2021-04-13 19:27:40|736.58|732.58|737.15|733.15|737.15|733.15|736.58|732.58|22
1618342070000|2021-04-13 19:27:50|737.08|733.08|737.54|733.54|737.54|733.54|737.08|733.08|13
1618342080000|2021-04-13 19:28:00|737.55|733.55|737.3|733.3|737.83|733.83|737.29|733.29|21
1618342090000|2021-04-13 19:28:10|737.28|733.28|736.39|732.39|737.28|733.28|736.37|732.37|27
1618342100000|2021-04-13 19:28:20|736.4|732.4|736.55|732.55|736.58|732.58|736.39|732.39|13
1618342110000|2021-04-13 19:28:30|736.56|732.56|736.48|732.48|736.56|732.56|736.47|732.47|9
1618342120000|2021-04-13 19:28:40|736.46|732.46|736.5|732.5|736.61|732.61|736.46|732.46|17
1618342130000|2021-04-13 19:28:50|736.48|732.48|736.27|732.27|736.53|732.53|736.26|732.26|25
1618342140000|2021-04-13 19:29:00|736.25|732.25|735.18|731.18|736.25|732.25|735.18|731.18|21
1618342150000|2021-04-13 19:29:10|735.24|731.24|735.09|731.09|735.52|731.52|734.98|730.98|21
1618342160000|2021-04-13 19:29:20|735.11|731.11|735.44|731.44|735.47|731.47|735.1|731.1|23
1618342170000|2021-04-13 19:29:30|735.45|731.45|735.98|731.98|736|732|735.32|731.32|23
1618342180000|2021-04-13 19:29:40|735.96|731.96|735.19|731.19|735.96|731.96|735.14|731.14|27
1618342190000|2021-04-13 19:29:50|735.18|731.18|734.8|730.8|735.18|731.18|734.8|730.8|18
1618342200000|2021-04-13 19:30:00|734.79|730.79|735.39|731.39|735.39|731.39|734.7|730.7|25
1618342210000|2021-04-13 19:30:10|735.37|731.37|735.03|731.03|735.38|731.38|734.98|730.98|23
1618342220000|2021-04-13 19:30:20|734.96|730.96|735.06|731.06|735.08|731.08|734.92|730.92|16
1618342230000|2021-04-13 19:30:30|735.05|731.05|734.81|730.81|735.08|731.08|734.77|730.77|22
1618342240000|2021-04-13 19:30:40|734.8|730.8|734.73|730.73|735.14|731.14|734.73|730.73|23
1618342250000|2021-04-13 19:30:50|734.76|730.76|734.45|730.45|734.76|730.76|734.26|730.26|20
1618342260000|2021-04-13 19:31:00|734.42|730.42|734.55|730.55|734.7|730.7|734.27|730.27|21
1618342270000|2021-04-13 19:31:10|734.53|730.53|734.08|730.08|734.56|730.56|734.08|730.08|23
1618342280000|2021-04-13 19:31:20|734.07|730.07|734.03|730.03|734.07|730.07|733.66|729.66|24
1618342290000|2021-04-13 19:31:30|734.05|730.05|734.14|730.14|734.21|730.21|734.01|730.01|17
1618342300000|2021-04-13 19:31:40|734.15|730.15|734.37|730.37|734.39|730.39|734.14|730.14|15
1618342310000|2021-04-13 19:31:50|734.38|730.38|733.85|729.85|734.38|730.38|733.78|729.78|24
1618342320000|2021-04-13 19:32:00|733.82|729.82|733.1|729.1|733.84|729.84|732.96|728.96|27
1618342330000|2021-04-13 19:32:10|733.26|729.26|733.23|729.23|733.54|729.54|732.99|728.99|15
1618342340000|2021-04-13 19:32:20|733.38|729.38|733.6|729.6|733.63|729.63|733.32|729.32|18
1618342350000|2021-04-13 19:32:30|733.56|729.56|733.94|729.94|733.94|729.94|733.49|729.49|20
1618342360000|2021-04-13 19:32:40|733.96|729.96|734.32|730.32|734.42|730.42|733.96|729.96|25
1618342370000|2021-04-13 19:32:50|734.29|730.29|734.26|730.26|734.34|730.34|734.03|730.03|25
1618342380000|2021-04-13 19:33:00|734.27|730.27|734.39|730.39|734.51|730.51|734.27|730.27|23
1618342390000|2021-04-13 19:33:10|734.45|730.45|735.24|731.24|735.24|731.24|734.39|730.39|18
1618342400000|2021-04-13 19:33:20|735.25|731.25|734.87|730.87|735.25|731.25|734.85|730.85|23
1618342410000|2021-04-13 19:33:30|734.86|730.86|734.2|730.2|735.03|731.03|734.17|730.17|19
1618342420000|2021-04-13 19:33:40|734.23|730.23|733.87|729.87|734.23|730.23|733.87|729.87|17
1618342430000|2021-04-13 19:33:50|733.9|729.9|733.42|729.42|733.9|729.9|733.38|729.38|25
1618342440000|2021-04-13 19:34:00|733.47|729.47|733.27|729.27|733.47|729.47|733.24|729.24|20
1618342450000|2021-04-13 19:34:10|733.29|729.29|733.28|729.28|733.45|729.45|733.07|729.07|27
1618342460000|2021-04-13 19:34:20|733.27|729.27|733.03|729.03|733.28|729.28|732.92|728.92|25
1618342470000|2021-04-13 19:34:30|733.15|729.15|732.96|728.96|733.39|729.39|732.89|728.89|26
1618342480000|2021-04-13 19:34:40|732.97|728.97|733.26|729.26|733.31|729.31|732.92|728.92|27
1618342490000|2021-04-13 19:34:50|733.28|729.28|733.79|729.79|733.81|729.81|733.23|729.23|28
1618342500000|2021-04-13 19:35:00|733.78|729.78|734.38|730.38|734.39|730.39|733.72|729.72|32
1618342510000|2021-04-13 19:35:10|734.4|730.4|734.42|730.42|734.42|730.42|734.01|730.01|30
1618342520000|2021-04-13 19:35:20|734.43|730.43|734.68|730.68|734.69|730.69|734.43|730.43|16
1618342530000|2021-04-13 19:35:30|734.67|730.67|735.07|731.07|735.12|731.12|734.61|730.61|26
1618342540000|2021-04-13 19:35:40|735.08|731.08|734.9|730.9|735.09|731.09|734.57|730.57|29
1618342550000|2021-04-13 19:35:50|734.91|730.91|735.58|731.58|735.72|731.72|734.52|730.52|25
1618342560000|2021-04-13 19:36:00|735.86|731.86|735.61|731.61|735.86|731.86|735.22|731.22|26
1618342570000|2021-04-13 19:36:10|735.67|731.67|736.06|732.06|736.19|732.19|735.59|731.59|30
1618342580000|2021-04-13 19:36:20|736.11|732.11|736.01|732.01|736.27|732.27|735.86|731.86|30
1618342590000|2021-04-13 19:36:30|736|732|736.19|732.19|736.19|732.19|735.99|731.99|19
1618342600000|2021-04-13 19:36:40|736.13|732.13|736.55|732.55|736.55|732.55|736.13|732.13|17
1618342610000|2021-04-13 19:36:50|736.56|732.56|736.57|732.57|736.89|732.89|736.46|732.46|21
1618342620000|2021-04-13 19:37:00|736.74|732.74|736.7|732.7|736.79|732.79|736.4|732.4|38
1618342630000|2021-04-13 19:37:10|736.51|732.51|736.16|732.16|736.51|732.51|736.08|732.08|28
1618342640000|2021-04-13 19:37:20|736.17|732.17|736.5|732.5|736.56|732.56|736.17|732.17|22
1618342650000|2021-04-13 19:37:30|736.48|732.48|736.44|732.44|736.55|732.55|736.34|732.34|30
1618342660000|2021-04-13 19:37:40|736.45|732.45|736.71|732.71|736.77|732.77|736.45|732.45|20
1618342670000|2021-04-13 19:37:50|736.72|732.72|736.82|732.82|737.13|733.13|736.5|732.5|19
1618342680000|2021-04-13 19:38:00|736.79|732.79|736.67|732.67|736.85|732.85|736.37|732.37|31
1618342690000|2021-04-13 19:38:10|736.41|732.41|736.67|732.67|736.85|732.85|736.41|732.41|31
1618342700000|2021-04-13 19:38:20|736.69|732.69|737.03|733.03|737.15|733.15|736.69|732.69|19
1618342710000|2021-04-13 19:38:30|737.02|733.02|736.85|732.85|737.07|733.07|736.83|732.83|22
1618342720000|2021-04-13 19:38:40|736.82|732.82|736.64|732.64|736.82|732.82|736.42|732.42|25
1618342730000|2021-04-13 19:38:50|736.65|732.65|736.58|732.58|736.7|732.7|736.58|732.58|9
1618342740000|2021-04-13 19:39:00|736.57|732.57|736.33|732.33|736.57|732.57|736.31|732.31|23
1618342750000|2021-04-13 19:39:10|736.32|732.32|736.51|732.51|736.51|732.51|736.22|732.22|20
1618342760000|2021-04-13 19:39:20|736.5|732.5|736.5|732.5|736.54|732.54|736.25|732.25|26
1618342770000|2021-04-13 19:39:30|736.49|732.49|736.67|732.67|736.67|732.67|736.44|732.44|20
1618342780000|2021-04-13 19:39:40|736.68|732.68|737.09|733.09|737.11|733.11|736.65|732.65|19
1618342790000|2021-04-13 19:39:50|737.2|733.2|737.61|733.61|737.61|733.61|737.2|733.2|19
1618342800000|2021-04-13 19:40:00|737.65|733.65|737.54|733.54|737.65|733.65|737.26|733.26|31
1618342810000|2021-04-13 19:40:10|737.53|733.53|738.15|734.15|738.26|734.26|737.5|733.5|24
1618342820000|2021-04-13 19:40:20|738.08|734.08|737.81|733.81|738.12|734.12|737.72|733.72|27
1618342830000|2021-04-13 19:40:30|737.83|733.83|738.12|734.12|738.15|734.15|737.83|733.83|26
1618342840000|2021-04-13 19:40:40|738.11|734.11|738.07|734.07|738.19|734.19|738.05|734.05|19
1618342850000|2021-04-13 19:40:50|738.09|734.09|738.25|734.25|738.26|734.26|738.09|734.09|11
1618342860000|2021-04-13 19:41:00|738.26|734.26|738.11|734.11|738.34|734.34|738.09|734.09|20
1618342870000|2021-04-13 19:41:10|738.1|734.1|738.31|734.31|738.33|734.33|738.1|734.1|26
1618342880000|2021-04-13 19:41:20|738.3|734.3|738.29|734.29|738.56|734.56|737.85|733.85|22
1618342890000|2021-04-13 19:41:30|738.28|734.28|738.3|734.3|738.57|734.57|738.28|734.28|34
1618342900000|2021-04-13 19:41:40|738.29|734.29|738.33|734.33|738.36|734.36|738.26|734.26|22
1618342910000|2021-04-13 19:41:50|738.34|734.34|738.34|734.34|738.54|734.54|738.27|734.27|29
1618342920000|2021-04-13 19:42:00|738.33|734.33|738.12|734.12|738.35|734.35|738.12|734.12|25
1618342930000|2021-04-13 19:42:10|738.14|734.14|738.27|734.27|738.29|734.29|738.14|734.14|28
1618342940000|2021-04-13 19:42:20|738.25|734.25|738.26|734.26|738.28|734.28|738.25|734.25|19
1618342950000|2021-04-13 19:42:30|738.24|734.24|738.28|734.28|738.28|734.28|738.24|734.24|11
1618342960000|2021-04-13 19:42:40|738.26|734.26|737.75|733.75|738.29|734.29|737.7|733.7|26
1618342970000|2021-04-13 19:42:50|737.72|733.72|737.72|733.72|737.78|733.78|737.51|733.51|25
1618342980000|2021-04-13 19:43:00|737.73|733.73|738.06|734.06|738.06|734.06|737.73|733.73|21
1618342990000|2021-04-13 19:43:10|738.07|734.07|738.36|734.36|738.36|734.36|738.07|734.07|13
1618343000000|2021-04-13 19:43:20|738.46|734.46|738.47|734.47|738.47|734.47|738.38|734.38|9
1618343010000|2021-04-13 19:43:30|738.41|734.41|738.92|734.92|738.92|734.92|738.41|734.41|20
1618343020000|2021-04-13 19:43:40|738.94|734.94|739|735|739.05|735.05|738.92|734.92|19
1618343030000|2021-04-13 19:43:50|738.93|734.93|739.03|735.03|739.06|735.06|738.81|734.81|27
1618343040000|2021-04-13 19:44:00|739.02|735.02|738.65|734.65|739.1|735.1|738.59|734.59|32
1618343050000|2021-04-13 19:44:10|738.68|734.68|738.55|734.55|738.76|734.76|738.45|734.45|29
1618343060000|2021-04-13 19:44:20|738.48|734.48|738.47|734.47|738.59|734.59|738.28|734.28|27
1618343070000|2021-04-13 19:44:30|738.56|734.56|738.63|734.63|738.9|734.9|738.56|734.56|31
1618343080000|2021-04-13 19:44:40|738.6|734.6|738.6|734.6|738.77|734.77|738.57|734.57|25
1618343090000|2021-04-13 19:44:50|738.55|734.55|738.7|734.7|738.73|734.73|738.44|734.44|26
1618343100000|2021-04-13 19:45:00|738.71|734.71|739.22|735.22|739.22|735.22|738.65|734.65|28
1618343110000|2021-04-13 19:45:10|739.2|735.2|739.56|735.56|739.56|735.56|739.12|735.12|28
1618343120000|2021-04-13 19:45:20|739.39|735.39|739.5|735.5|739.65|735.65|739.39|735.39|26
1618343130000|2021-04-13 19:45:30|739.83|735.83|740|736|740.05|736.05|739.76|735.76|28
1618343140000|2021-04-13 19:45:40|740.01|736.01|740.29|736.29|740.4|736.4|739.94|735.94|23
1618343150000|2021-04-13 19:45:50|740.3|736.3|739.95|735.95|740.4|736.4|739.9|735.9|28
1618343160000|2021-04-13 19:46:00|739.96|735.96|740.58|736.58|740.58|736.58|739.82|735.82|23
1618343170000|2021-04-13 19:46:10|740.54|736.54|740.53|736.53|740.62|736.62|739.36|735.36|30
1618343180000|2021-04-13 19:46:20|740.54|736.54|740.52|736.52|740.58|736.58|739.55|735.55|19
1618343190000|2021-04-13 19:46:30|740.55|736.55|740.69|736.69|740.7|736.7|740.53|736.53|23
1618343200000|2021-04-13 19:46:40|740.78|736.78|741.16|737.16|741.18|737.18|740.78|736.78|29
1618343210000|2021-04-13 19:46:50|741.18|737.18|740.7|736.7|741.18|737.18|740.48|736.48|33
1618343220000|2021-04-13 19:47:00|740.64|736.64|740.9|736.9|740.9|736.9|740.43|736.43|24
1618343230000|2021-04-13 19:47:10|740.83|736.83|741.05|737.05|741.14|737.14|740.74|736.74|29
1618343240000|2021-04-13 19:47:20|741.08|737.08|741.09|737.09|741.11|737.11|740.97|736.97|16
1618343250000|2021-04-13 19:47:30|741.15|737.15|741.43|737.43|741.43|737.43|741.08|737.08|23
1618343260000|2021-04-13 19:47:40|741.42|737.42|741.32|737.32|741.46|737.46|741.26|737.26|26
1618343270000|2021-04-13 19:47:50|741.31|737.31|741.23|737.23|741.52|737.52|741.16|737.16|34
1618343280000|2021-04-13 19:48:00|741.27|737.27|741.58|737.58|741.68|737.68|741.22|737.22|28
1618343290000|2021-04-13 19:48:10|741.66|737.66|741.87|737.87|741.87|737.87|741.53|737.53|23
1618343300000|2021-04-13 19:48:20|741.76|737.76|742.05|738.05|742.12|738.12|741.61|737.61|24
1618343310000|2021-04-13 19:48:30|741.81|737.81|741.73|737.73|741.82|737.82|741.21|737.21|38
1618343320000|2021-04-13 19:48:40|741.51|737.51|742.24|738.24|742.24|738.24|741.46|737.46|18
1618343330000|2021-04-13 19:48:50|742.25|738.25|742.23|738.23|742.31|738.31|742.16|738.16|24
1618343340000|2021-04-13 19:49:00|742.22|738.22|742.17|738.17|742.26|738.26|742.09|738.09|22
1618343350000|2021-04-13 19:49:10|742.08|738.08|740.83|736.83|742.13|738.13|740.68|736.68|37
1618343360000|2021-04-13 19:49:20|740.78|736.78|740.77|736.77|740.9|736.9|740.56|736.56|33
1618343370000|2021-04-13 19:49:30|740.76|736.76|740.75|736.75|740.98|736.98|740.73|736.73|22
1618343380000|2021-04-13 19:49:40|740.74|736.74|740.83|736.83|741.16|737.16|740.73|736.73|29
1618343390000|2021-04-13 19:49:50|740.8|736.8|740.64|736.64|740.85|736.85|740.62|736.62|19
1618343400000|2021-04-13 19:50:00|740.65|736.65|740.8|736.8|740.8|736.8|740.63|736.63|30
1618343410000|2021-04-13 19:50:10|740.79|736.79|740.94|736.94|741|737|740.79|736.79|28
1618343420000|2021-04-13 19:50:20|741.06|737.06|741.36|737.36|741.36|737.36|740.88|736.88|27
1618343430000|2021-04-13 19:50:30|741.37|737.37|741.15|737.15|741.42|737.42|741.12|737.12|30
1618343440000|2021-04-13 19:50:40|741.14|737.14|741.04|737.04|741.37|737.37|741.04|737.04|30
1618343450000|2021-04-13 19:50:50|741.08|737.08|741.2|737.2|741.22|737.22|741.01|737.01|21
1618343460000|2021-04-13 19:51:00|741.21|737.21|741.36|737.36|741.47|737.47|741.17|737.17|23
1618343470000|2021-04-13 19:51:10|741.37|737.37|741.29|737.29|741.4|737.4|741.27|737.27|29
1618343480000|2021-04-13 19:51:20|741.26|737.26|741.14|737.14|741.26|737.26|741.06|737.06|26
1618343490000|2021-04-13 19:51:30|741.15|737.15|740.96|736.96|741.28|737.28|740.88|736.88|32
1618343500000|2021-04-13 19:51:40|740.97|736.97|740.86|736.86|741.04|737.04|740.77|736.77|25
1618343510000|2021-04-13 19:51:50|740.87|736.87|740.93|736.93|741.05|737.05|740.86|736.86|26
1618343520000|2021-04-13 19:52:00|740.92|736.92|740.93|736.93|741.12|737.12|740.92|736.92|18
1618343530000|2021-04-13 19:52:10|740.89|736.89|741.19|737.19|741.21|737.21|740.89|736.89|20
1618343540000|2021-04-13 19:52:20|741.36|737.36|741.36|737.36|741.39|737.39|741.19|737.19|29
1618343550000|2021-04-13 19:52:30|741.35|737.35|741.43|737.43|741.43|737.43|740.22|736.22|28
1618343560000|2021-04-13 19:52:40|741.33|737.33|741.67|737.67|741.69|737.69|741.33|737.33|14
1618343570000|2021-04-13 19:52:50|741.77|737.77|741.65|737.65|741.78|737.78|741.62|737.62|19
1618343580000|2021-04-13 19:53:00|741.68|737.68|741.5|737.5|741.72|737.72|741.42|737.42|24
1618343590000|2021-04-13 19:53:10|741.51|737.51|741.67|737.67|741.71|737.71|741.51|737.51|25
1618343600000|2021-04-13 19:53:20|741.7|737.7|741.64|737.64|741.7|737.7|741.49|737.49|25
1618343610000|2021-04-13 19:53:30|741.62|737.62|741.21|737.21|741.62|737.62|741.07|737.07|29
1618343620000|2021-04-13 19:53:40|741.2|737.2|741.22|737.22|741.45|737.45|741.2|737.2|22
1618343630000|2021-04-13 19:53:50|741.23|737.23|741.35|737.35|741.35|737.35|741.16|737.16|19
1618343640000|2021-04-13 19:54:00|741.36|737.36|741.53|737.53|741.58|737.58|741.36|737.36|29
1618343650000|2021-04-13 19:54:10|741.54|737.54|742.3|738.3|742.31|738.31|741.54|737.54|25
1618343660000|2021-04-13 19:54:20|742.27|738.27|742.66|738.66|742.66|738.66|742.23|738.23|25
1618343670000|2021-04-13 19:54:30|742.65|738.65|742.53|738.53|742.66|738.66|742.14|738.14|29
1618343680000|2021-04-13 19:54:40|742.55|738.55|742.46|738.46|742.6|738.6|742.17|738.17|24
1618343690000|2021-04-13 19:54:50|742.47|738.47|742.45|738.45|742.49|738.49|742.34|738.34|27
1618343700000|2021-04-13 19:55:00|742.46|738.46|742.51|738.51|742.53|738.53|742.43|738.43|21
1618343710000|2021-04-13 19:55:10|742.53|738.53|742.33|738.33|742.75|738.75|742.27|738.27|33
1618343720000|2021-04-13 19:55:20|742.3|738.3|742.29|738.29|742.5|738.5|742.09|738.09|30
1618343730000|2021-04-13 19:55:30|742.28|738.28|741.83|737.83|742.33|738.33|741.83|737.83|29
1618343740000|2021-04-13 19:55:40|741.85|737.85|742.01|738.01|742.11|738.11|741.85|737.85|25
1618343750000|2021-04-13 19:55:50|741.97|737.97|742.1|738.1|742.17|738.17|741.97|737.97|18
1618343760000|2021-04-13 19:56:00|742.11|738.11|742.4|738.4|742.4|738.4|742.11|738.11|26
1618343770000|2021-04-13 19:56:10|742.37|738.37|742.27|738.27|742.37|738.37|742.22|738.22|30
1618343780000|2021-04-13 19:56:20|742.28|738.28|742.19|738.19|742.33|738.33|742.13|738.13|16
1618343790000|2021-04-13 19:56:30|742.18|738.18|742.18|738.18|742.19|738.19|742.14|738.14|10
1618343800000|2021-04-13 19:56:40|742.17|738.17|742.21|738.21|742.29|738.29|742.17|738.17|12
1618343810000|2021-04-13 19:56:50|742.24|738.24|742.64|738.64|742.65|738.65|741.92|737.92|26
1618343820000|2021-04-13 19:57:00|742.65|738.65|742.36|738.36|742.67|738.67|742.15|738.15|31
1618343830000|2021-04-13 19:57:10|742.31|738.31|742.06|738.06|742.33|738.33|742.01|738.01|28
1618343840000|2021-04-13 19:57:20|742.05|738.05|742.04|738.04|742.11|738.11|741.88|737.88|29
1618343850000|2021-04-13 19:57:30|742.02|738.02|741.87|737.87|742.03|738.03|741.86|737.86|23
1618343860000|2021-04-13 19:57:40|741.82|737.82|741.74|737.74|742.02|738.02|741.59|737.59|21
1618343870000|2021-04-13 19:57:50|741.77|737.77|741.91|737.91|741.93|737.93|741.74|737.74|21
1618343880000|2021-04-13 19:58:00|741.9|737.9|742.31|738.31|742.31|738.31|741.88|737.88|21
1618343890000|2021-04-13 19:58:10|742.3|738.3|742.7|738.7|742.7|738.7|742.3|738.3|27
1618343900000|2021-04-13 19:58:20|742.67|738.67|742.28|738.28|742.79|738.79|742.28|738.28|21
1618343910000|2021-04-13 19:58:30|742.26|738.26|742.07|738.07|742.28|738.28|741.97|737.97|32
1618343920000|2021-04-13 19:58:40|742.06|738.06|742.19|738.19|742.21|738.21|742.01|738.01|23
1618343930000|2021-04-13 19:58:50|742.21|738.21|742.28|738.28|742.28|738.28|742.21|738.21|12
1618343940000|2021-04-13 19:59:00|742.29|738.29|742.27|738.27|742.41|738.41|742.26|738.26|17
1618343950000|2021-04-13 19:59:10|742.32|738.32|742.37|738.37|742.37|738.37|742.29|738.29|7
1618343960000|2021-04-13 19:59:20|742.36|738.36|742.75|738.75|742.75|738.75|742.36|738.36|23
1618343970000|2021-04-13 19:59:30|742.76|738.76|742.72|738.72|742.76|738.76|742.61|738.61|24
1618343980000|2021-04-13 19:59:40|742.71|738.71|742.55|738.55|742.72|738.72|742.44|738.44|28
1618343990000|2021-04-13 19:59:50|742.56|738.56|742.45|738.45|742.63|738.63|742.28|738.28|30
1618344000000|2021-04-13 20:00:00|742.47|738.47|742.85|738.85|743.14|739.14|742.47|738.47|31
1618344010000|2021-04-13 20:00:10|742.87|738.87|742.41|738.41|742.87|738.87|742.38|738.38|32
1618344020000|2021-04-13 20:00:20|742.47|738.47|742.29|738.29|742.47|738.47|742.28|738.28|29
1618344030000|2021-04-13 20:00:30|742.26|738.26|742.03|738.03|742.44|738.44|741.99|737.99|20
1618344040000|2021-04-13 20:00:40|741.93|737.93|742.11|738.11|742.22|738.22|741.92|737.92|33
1618344050000|2021-04-13 20:00:50|742.26|738.26|741.89|737.89|742.26|738.26|741.81|737.81|27
1618344060000|2021-04-13 20:01:00|741.9|737.9|741.95|737.95|742.13|738.13|741.9|737.9|28
1618344070000|2021-04-13 20:01:10|741.94|737.94|741.89|737.89|741.95|737.95|741.86|737.86|19
1618344080000|2021-04-13 20:01:20|741.88|737.88|741.45|737.45|741.88|737.88|741.43|737.43|32
1618344090000|2021-04-13 20:01:30|741.43|737.43|741.27|737.27|741.53|737.53|741.25|737.25|24
1618344100000|2021-04-13 20:01:40|741.25|737.25|741.26|737.26|741.26|737.26|741|737|26
1618344110000|2021-04-13 20:01:50|741.21|737.21|741.62|737.62|741.75|737.75|741.21|737.21|32
1618344120000|2021-04-13 20:02:00|741.64|737.64|741.68|737.68|741.68|737.68|741.46|737.46|29
1618344130000|2021-04-13 20:02:10|741.7|737.7|741.8|737.8|741.84|737.84|741.69|737.69|17
1618344140000|2021-04-13 20:02:20|741.77|737.77|741.9|737.9|741.9|737.9|741.77|737.77|18
1618344150000|2021-04-13 20:02:30|741.89|737.89|741.62|737.62|741.92|737.92|741.61|737.61|21
1618344160000|2021-04-13 20:02:40|741.63|737.63|741.57|737.57|741.68|737.68|741.57|737.57|18
1618344170000|2021-04-13 20:02:50|741.59|737.59|741.68|737.68|741.68|737.68|741.47|737.47|22
1618344180000|2021-04-13 20:03:00|741.67|737.67|742.08|738.08|742.08|738.08|741.67|737.67|26
1618344190000|2021-04-13 20:03:10|742.06|738.06|742|738|742.07|738.07|741.69|737.69|33
1618344200000|2021-04-13 20:03:20|742.01|738.01|742.19|738.19|742.19|738.19|741.99|737.99|24
1618344210000|2021-04-13 20:03:30|742.2|738.2|742.41|738.41|742.42|738.42|742.2|738.2|13
1618344220000|2021-04-13 20:03:40|742.42|738.42|742.35|738.35|742.6|738.6|742.35|738.35|17
1618344230000|2021-04-13 20:03:50|742.34|738.34|742.4|738.4|742.4|738.4|742.26|738.26|18
1618344240000|2021-04-13 20:04:00|742.41|738.41|742.38|738.38|742.44|738.44|742.23|738.23|26
1618344250000|2021-04-13 20:04:10|742.37|738.37|742.35|738.35|742.42|738.42|742.31|738.31|14
1618344260000|2021-04-13 20:04:20|742.36|738.36|742.29|738.29|742.36|738.36|742.23|738.23|25
1618344270000|2021-04-13 20:04:30|742.3|738.3|742.47|738.47|742.57|738.57|742.08|738.08|29
1618344280000|2021-04-13 20:04:40|742.48|738.48|742.61|738.61|742.61|738.61|742.45|738.45|20
1618344290000|2021-04-13 20:04:50|742.62|738.62|742.64|738.64|742.68|738.68|742.38|738.38|25
1618344300000|2021-04-13 20:05:00|742.65|738.65|742.77|738.77|742.85|738.85|742.42|738.42|24
1618344310000|2021-04-13 20:05:10|742.76|738.76|742.82|738.82|742.87|738.87|742.75|738.75|26
1618344320000|2021-04-13 20:05:20|742.79|738.79|742.99|738.99|743.04|739.04|742.77|738.77|18
1618344330000|2021-04-13 20:05:30|743|739|743.15|739.15|743.16|739.16|743|739|23
1618344340000|2021-04-13 20:05:40|743.16|739.16|743.16|739.16|743.25|739.25|742.89|738.89|27
1618344350000|2021-04-13 20:05:50|743.14|739.14|743.44|739.44|743.44|739.44|743.11|739.11|13
1618344360000|2021-04-13 20:06:00|743.45|739.45|743.62|739.62|743.69|739.69|743.45|739.45|16
1618344370000|2021-04-13 20:06:10|743.58|739.58|743.38|739.38|743.58|739.58|743.33|739.33|9
1618344380000|2021-04-13 20:06:20|743.39|739.39|743.16|739.16|743.45|739.45|743.11|739.11|21
1618344390000|2021-04-13 20:06:30|743.15|739.15|743.21|739.21|743.21|739.21|742.93|738.93|28
1618344400000|2021-04-13 20:06:40|743.22|739.22|743.22|739.22|743.24|739.24|743.17|739.17|21
1618344410000|2021-04-13 20:06:50|743.2|739.2|743.38|739.38|743.38|739.38|743.2|739.2|20
1618344420000|2021-04-13 20:07:00|743.39|739.39|743.43|739.43|743.44|739.44|743.39|739.39|7
1618344430000|2021-04-13 20:07:10|743.44|739.44|743.47|739.47|743.47|739.47|743.44|739.44|9
1618344440000|2021-04-13 20:07:20|743.51|739.51|743.73|739.73|743.78|739.78|743.47|739.47|12
1618344450000|2021-04-13 20:07:30|743.74|739.74|743.7|739.7|743.74|739.74|743.53|739.53|22
1618344460000|2021-04-13 20:07:40|743.69|739.69|743.73|739.73|743.92|739.92|743.5|739.5|28
1618344470000|2021-04-13 20:07:50|743.74|739.74|743.84|739.84|743.89|739.89|743.74|739.74|21
1618344480000|2021-04-13 20:08:00|743.85|739.85|743.26|739.26|743.89|739.89|743.22|739.22|31
1618344490000|2021-04-13 20:08:10|743.29|739.29|743.42|739.42|743.42|739.42|743.29|739.29|27
1618344500000|2021-04-13 20:08:20|743.39|739.39|743.74|739.74|743.75|739.75|743.39|739.39|21
1618344510000|2021-04-13 20:08:30|743.72|739.72|743.73|739.73|743.76|739.76|743.68|739.68|25
1618344520000|2021-04-13 20:08:40|743.72|739.72|743.79|739.79|743.8|739.8|743.72|739.72|20
1618344530000|2021-04-13 20:08:50|743.75|739.75|744.47|740.47|744.47|740.47|743.75|739.75|21
1618344540000|2021-04-13 20:09:00|744.48|740.48|744.4|740.4|744.48|740.48|744.28|740.28|18
1618344550000|2021-04-13 20:09:10|744.45|740.45|744.53|740.53|744.77|740.77|744.45|740.45|19
1618344560000|2021-04-13 20:09:20|744.39|740.39|744.04|740.04|744.52|740.52|743.95|739.95|28
1618344570000|2021-04-13 20:09:30|744.05|740.05|744.07|740.07|744.12|740.12|744.03|740.03|25
1618344580000|2021-04-13 20:09:40|744.08|740.08|744.17|740.17|744.22|740.22|744.03|740.03|32
1618344590000|2021-04-13 20:09:50|744.09|740.09|744.31|740.31|744.35|740.35|743.89|739.89|30
1618344600000|2021-04-13 20:10:00|744.32|740.32|744.19|740.19|744.32|740.32|744.02|740.02|21
1618344610000|2021-04-13 20:10:10|744.18|740.18|744.19|740.19|744.21|740.21|744.08|740.08|22
1618344620000|2021-04-13 20:10:20|744.15|740.15|743.88|739.88|744.21|740.21|743.88|739.88|21
1618344630000|2021-04-13 20:10:30|743.87|739.87|743.74|739.74|743.96|739.96|743.6|739.6|35
1618344640000|2021-04-13 20:10:40|743.78|739.78|743.38|739.38|743.78|739.78|743.38|739.38|26
1618344650000|2021-04-13 20:10:50|743.32|739.32|743.35|739.35|743.35|739.35|743.14|739.14|35
1618344660000|2021-04-13 20:11:00|743.38|739.38|742.81|738.81|743.39|739.39|742.76|738.76|32
1618344670000|2021-04-13 20:11:10|742.8|738.8|742.75|738.75|742.97|738.97|742.74|738.74|26
1618344680000|2021-04-13 20:11:20|742.91|738.91|742.39|738.39|742.91|738.91|742.39|738.39|15
1618344690000|2021-04-13 20:11:30|742.37|738.37|742.36|738.36|742.37|738.37|742.04|738.04|30
1618344700000|2021-04-13 20:11:40|742.35|738.35|742.36|738.36|742.39|738.39|742.31|738.31|26
1618344710000|2021-04-13 20:11:50|742.37|738.37|742.83|738.83|742.83|738.83|742.37|738.37|16
1618344720000|2021-04-13 20:12:00|742.92|738.92|743.35|739.35|743.36|739.36|742.92|738.92|20
1618344730000|2021-04-13 20:12:10|743.36|739.36|744.02|740.02|744.03|740.03|743.36|739.36|26
1618344740000|2021-04-13 20:12:20|744.07|740.07|743.76|739.76|744.07|740.07|743.7|739.7|25
1618344750000|2021-04-13 20:12:30|743.74|739.74|743.4|739.4|743.74|739.74|743.38|739.38|31
1618344760000|2021-04-13 20:12:40|743.55|739.55|743.46|739.46|743.63|739.63|743.43|739.43|31
1618344770000|2021-04-13 20:12:50|743.45|739.45|743.42|739.42|743.52|739.52|743.42|739.42|23
1618344780000|2021-04-13 20:13:00|743.47|739.47|743.54|739.54|743.61|739.61|743.47|739.47|25
1618344790000|2021-04-13 20:13:10|743.55|739.55|743.57|739.57|743.64|739.64|743.52|739.52|20
1618344800000|2021-04-13 20:13:20|743.59|739.59|743.48|739.48|743.62|739.62|743.47|739.47|23
1618344810000|2021-04-13 20:13:30|743.47|739.47|743.56|739.56|743.62|739.62|743.45|739.45|23
1618344820000|2021-04-13 20:13:40|743.55|739.55|743.87|739.87|743.95|739.95|743.54|739.54|21
1618344830000|2021-04-13 20:13:50|743.83|739.83|744.11|740.11|744.22|740.22|743.83|739.83|21
1618344840000|2021-04-13 20:14:00|744|740|744.22|740.22|744.42|740.42|743.8|739.8|24
1618344850000|2021-04-13 20:14:10|744.23|740.23|744.67|740.67|744.67|740.67|744.21|740.21|26
1618344860000|2021-04-13 20:14:20|744.62|740.62|744.94|740.94|744.94|740.94|744.37|740.37|26
1618344870000|2021-04-13 20:14:30|744.93|740.93|744.78|740.78|744.94|740.94|744.62|740.62|24
1618344880000|2021-04-13 20:14:40|744.76|740.76|744.49|740.49|744.79|740.79|744.48|740.48|27
1618344890000|2021-04-13 20:14:50|744.5|740.5|744.38|740.38|744.55|740.55|744.19|740.19|18
1618344900000|2021-04-13 20:15:00|744.37|740.37|744.14|740.14|744.37|740.37|743.93|739.93|29
1618344910000|2021-04-13 20:15:10|744.11|740.11|744.09|740.09|744.31|740.31|744.09|740.09|32
1618344920000|2021-04-13 20:15:20|744.1|740.1|744.1|740.1|744.26|740.26|743.81|739.81|34
1618344930000|2021-04-13 20:15:30|744.04|740.04|743.59|739.59|744.04|740.04|743.56|739.56|31
1618344940000|2021-04-13 20:15:40|743.55|739.55|743.55|739.55|743.59|739.59|743.52|739.52|30
1618344950000|2021-04-13 20:15:50|743.54|739.54|743.67|739.67|743.67|739.67|743.54|739.54|20
1618344960000|2021-04-13 20:16:00|743.69|739.69|743.53|739.53|743.69|739.69|743.47|739.47|31
1618344970000|2021-04-13 20:16:10|743.54|739.54|743.48|739.48|743.56|739.56|743.41|739.41|19
1618344980000|2021-04-13 20:16:20|743.46|739.46|743.42|739.42|743.46|739.46|743.42|739.42|9
1618344990000|2021-04-13 20:16:30|743.43|739.43|743.1|739.1|743.45|739.45|742.99|738.99|17
1618345000000|2021-04-13 20:16:40|742.96|738.96|743.03|739.03|743.08|739.08|742.96|738.96|21
1618345010000|2021-04-13 20:16:50|743.07|739.07|743.05|739.05|743.2|739.2|742.91|738.91|30
1618345020000|2021-04-13 20:17:00|742.81|738.81|742.95|738.95|743.04|739.04|742.81|738.81|14
1618345030000|2021-04-13 20:17:10|742.94|738.94|743.21|739.21|743.21|739.21|742.94|738.94|26
1618345040000|2021-04-13 20:17:20|743.19|739.19|743.31|739.31|743.31|739.31|743.05|739.05|17
1618345050000|2021-04-13 20:17:30|743.26|739.26|743.26|739.26|743.33|739.33|743.24|739.24|26
1618345060000|2021-04-13 20:17:40|743.29|739.29|743.32|739.32|743.36|739.36|743.25|739.25|21
1618345070000|2021-04-13 20:17:50|743.35|739.35|743.32|739.32|743.36|739.36|743.31|739.31|20
1618345080000|2021-04-13 20:18:00|743.33|739.33|743.15|739.15|743.35|739.35|743.15|739.15|20
1618345090000|2021-04-13 20:18:10|743.12|739.12|742.93|738.93|743.26|739.26|742.93|738.93|23
1618345100000|2021-04-13 20:18:20|742.91|738.91|742.48|738.48|742.91|738.91|742.39|738.39|32
1618345110000|2021-04-13 20:18:30|742.46|738.46|741.91|737.91|742.47|738.47|741.91|737.91|33
1618345120000|2021-04-13 20:18:40|741.82|737.82|741.64|737.64|741.82|737.82|741.58|737.58|30
1618345130000|2021-04-13 20:18:50|741.67|737.67|741.51|737.51|741.7|737.7|741.37|737.37|30
1618345140000|2021-04-13 20:19:00|741.49|737.49|741.38|737.38|741.53|737.53|741.32|737.32|27
1618345150000|2021-04-13 20:19:10|741.35|737.35|741.37|737.37|741.44|737.44|741.33|737.33|16
1618345160000|2021-04-13 20:19:20|741.35|737.35|741.41|737.41|741.57|737.57|741.32|737.32|19
1618345170000|2021-04-13 20:19:30|741.42|737.42|741.46|737.46|741.5|737.5|741.34|737.34|20
1618345180000|2021-04-13 20:19:40|741.47|737.47|741.64|737.64|741.69|737.69|741.41|737.41|27
1618345190000|2021-04-13 20:19:50|741.65|737.65|741.94|737.94|741.94|737.94|741.65|737.65|13
1618345200000|2021-04-13 20:20:00|741.93|737.93|741.62|737.62|741.93|737.93|741.61|737.61|16
1618345210000|2021-04-13 20:20:10|741.58|737.58|741.52|737.52|741.64|737.64|741.5|737.5|22
1618345220000|2021-04-13 20:20:20|741.53|737.53|741.77|737.77|741.83|737.83|741.49|737.49|26
1618345230000|2021-04-13 20:20:30|741.81|737.81|741.79|737.79|741.81|737.81|741.69|737.69|18
1618345240000|2021-04-13 20:20:40|741.78|737.78|742.26|738.26|742.26|738.26|741.75|737.75|15
1618345250000|2021-04-13 20:20:50|742.27|738.27|742.4|738.4|742.48|738.48|742.26|738.26|12
1618345260000|2021-04-13 20:21:00|742.35|738.35|741.8|737.8|742.35|738.35|741.79|737.79|29
1618345270000|2021-04-13 20:21:10|741.84|737.84|742.01|738.01|742.07|738.07|741.81|737.81|34
1618345280000|2021-04-13 20:21:20|742.02|738.02|742.07|738.07|742.1|738.1|741.98|737.98|20
1618345290000|2021-04-13 20:21:30|742.09|738.09|741.88|737.88|742.09|738.09|741.86|737.86|25
1618345300000|2021-04-13 20:21:40|741.89|737.89|741.61|737.61|741.89|737.89|741.52|737.52|31
1618345310000|2021-04-13 20:21:50|741.58|737.58|741.36|737.36|741.59|737.59|741.36|737.36|32
1618345320000|2021-04-13 20:22:00|741.37|737.37|741.23|737.23|741.39|737.39|741.19|737.19|19
1618345330000|2021-04-13 20:22:10|741.22|737.22|740.74|736.74|741.22|737.22|740.74|736.74|18
1618345340000|2021-04-13 20:22:20|740.75|736.75|740.68|736.68|740.75|736.75|740.62|736.62|16
1618345350000|2021-04-13 20:22:30|740.56|736.56|740.51|736.51|740.63|736.63|740.51|736.51|9
1618345360000|2021-04-13 20:22:40|740.5|736.5|740.53|736.53|740.55|736.55|740.5|736.5|8
1618345370000|2021-04-13 20:22:50|740.45|736.45|740.83|736.83|740.83|736.83|740.42|736.42|20
1618345380000|2021-04-13 20:23:00|740.93|736.93|741.03|737.03|741.05|737.05|740.92|736.92|15
1618345390000|2021-04-13 20:23:10|741.04|737.04|740.57|736.57|741.05|737.05|740.38|736.38|25
1618345400000|2021-04-13 20:23:20|740.55|736.55|740.06|736.06|740.63|736.63|740.06|736.06|29
1618345410000|2021-04-13 20:23:30|740.02|736.02|739.81|735.81|740.02|736.02|739.63|735.63|25
1618345420000|2021-04-13 20:23:40|739.87|735.87|739.71|735.71|739.96|735.96|739.71|735.71|23
1618345430000|2021-04-13 20:23:50|739.73|735.73|740.17|736.17|740.21|736.21|739.62|735.62|24
1618345440000|2021-04-13 20:24:00|740.16|736.16|740.34|736.34|740.38|736.38|740.14|736.14|22
1618345450000|2021-04-13 20:24:10|740.19|736.19|740|736|740.19|736.19|739.96|735.96|31
1618345460000|2021-04-13 20:24:20|739.96|735.96|739.65|735.65|740.05|736.05|739.65|735.65|22
1618345470000|2021-04-13 20:24:30|739.62|735.62|739.46|735.46|739.62|735.62|739.25|735.25|26
1618345480000|2021-04-13 20:24:40|739.51|735.51|739.47|735.47|739.52|735.52|739.37|735.37|26
1618345490000|2021-04-13 20:24:50|739.49|735.49|739.56|735.56|739.56|735.56|739.33|735.33|23
1618345500000|2021-04-13 20:25:00|739.54|735.54|739.2|735.2|739.54|735.54|739.05|735.05|27
1618345510000|2021-04-13 20:25:10|739.21|735.21|739.21|735.21|739.41|735.41|739.19|735.19|25
1618345520000|2021-04-13 20:25:20|739.23|735.23|738.84|734.84|739.42|735.42|738.81|734.81|23
1618345530000|2021-04-13 20:25:30|738.88|734.88|738.74|734.74|738.89|734.89|738.38|734.38|26
1618345540000|2021-04-13 20:25:40|738.72|734.72|738.82|734.82|738.94|734.94|738.65|734.65|22
1618345550000|2021-04-13 20:25:50|738.83|734.83|738.8|734.8|738.95|734.95|738.79|734.79|23
1618345560000|2021-04-13 20:26:00|738.79|734.79|738.7|734.7|738.79|734.79|738.67|734.67|20
1618345570000|2021-04-13 20:26:10|738.78|734.78|738.75|734.75|738.8|734.8|738.66|734.66|29
1618345580000|2021-04-13 20:26:20|738.67|734.67|738.69|734.69|738.8|734.8|738.61|734.61|20
1618345590000|2021-04-13 20:26:30|738.63|734.63|738.61|734.61|738.63|734.63|738.44|734.44|20
1618345600000|2021-04-13 20:26:40|738.54|734.54|738.48|734.48|738.57|734.57|738.47|734.47|21
1618345610000|2021-04-13 20:26:50|738.51|734.51|738.62|734.62|738.68|734.68|738.51|734.51|22
1618345620000|2021-04-13 20:27:00|738.6|734.6|738.58|734.58|738.66|734.66|738.56|734.56|22
1618345630000|2021-04-13 20:27:10|738.55|734.55|738.43|734.43|738.58|734.58|738.39|734.39|26
1618345640000|2021-04-13 20:27:20|738.42|734.42|738.05|734.05|738.43|734.43|738.04|734.04|23
1618345650000|2021-04-13 20:27:30|738.09|734.09|737.92|733.92|738.09|734.09|737.87|733.87|30
1618345660000|2021-04-13 20:27:40|737.66|733.66|737.43|733.43|737.66|733.66|737.41|733.41|25
1618345670000|2021-04-13 20:27:50|737.44|733.44|737.16|733.16|737.44|733.44|737.16|733.16|26
1618345680000|2021-04-13 20:28:00|737.15|733.15|737.34|733.34|737.6|733.6|737.15|733.15|29
1618345690000|2021-04-13 20:28:10|737.36|733.36|737.34|733.34|737.39|733.39|737.18|733.18|29
1618345700000|2021-04-13 20:28:20|737.33|733.33|737.1|733.1|737.51|733.51|737.09|733.09|27
1618345710000|2021-04-13 20:28:30|737.09|733.09|736.57|732.57|737.11|733.11|736.4|732.4|25
1618345720000|2021-04-13 20:28:40|736.55|732.55|736.4|732.4|736.56|732.56|736.2|732.2|34
1618345730000|2021-04-13 20:28:50|736.34|732.34|736.54|732.54|736.61|732.61|736.22|732.22|29
1618345740000|2021-04-13 20:29:00|736.52|732.52|736.56|732.56|736.63|732.63|736.26|732.26|19
1618345750000|2021-04-13 20:29:10|736.55|732.55|736.21|732.21|736.55|732.55|736.19|732.19|30
1618345760000|2021-04-13 20:29:20|736.2|732.2|736.13|732.13|736.33|732.33|736.06|732.06|26
1618345770000|2021-04-13 20:29:30|736.14|732.14|736.01|732.01|736.19|732.19|735.96|731.96|26
1618345780000|2021-04-13 20:29:40|736|732|736.97|732.97|736.97|732.97|736|732|27
1618345790000|2021-04-13 20:29:50|736.96|732.96|736.82|732.82|737.09|733.09|736.82|732.82|20
1618345800000|2021-04-13 20:30:00|736.78|732.78|736.15|732.15|736.82|732.82|736.15|732.15|20
1618345810000|2021-04-13 20:30:10|736.17|732.17|736.48|732.48|736.48|732.48|736.11|732.11|23
1618345820000|2021-04-13 20:30:20|736.49|732.49|736.5|732.5|736.5|732.5|736.12|732.12|20
1618345830000|2021-04-13 20:30:30|736.51|732.51|736.83|732.83|736.97|732.97|736.48|732.48|25
1618345840000|2021-04-13 20:30:40|736.86|732.86|736.93|732.93|736.98|732.98|736.85|732.85|23
1618345850000|2021-04-13 20:30:50|736.88|732.88|736.96|732.96|736.98|732.98|736.84|732.84|17
1618345860000|2021-04-13 20:31:00|736.95|732.95|736.5|732.5|736.95|732.95|736.5|732.5|23
1618345870000|2021-04-13 20:31:10|736.51|732.51|736.16|732.16|736.56|732.56|736.16|732.16|29
1618345880000|2021-04-13 20:31:20|736.3|732.3|736.26|732.26|736.38|732.38|736.07|732.07|27
1618345890000|2021-04-13 20:31:30|736.3|732.3|736.25|732.25|736.34|732.34|736.2|732.2|28
1618345900000|2021-04-13 20:31:40|736.27|732.27|736.15|732.15|736.28|732.28|736.01|732.01|28
1618345910000|2021-04-13 20:31:50|736.14|732.14|736.18|732.18|736.21|732.21|735.89|731.89|25
1618345920000|2021-04-13 20:32:00|736.03|732.03|736|732|736.15|732.15|735.83|731.83|28
1618345930000|2021-04-13 20:32:10|735.88|731.88|735.23|731.23|735.88|731.88|735.23|731.23|32
1618345940000|2021-04-13 20:32:20|735.34|731.34|735.19|731.19|735.6|731.6|735.15|731.15|29
1618345950000|2021-04-13 20:32:30|735.18|731.18|735.36|731.36|735.53|731.53|735.16|731.16|33
1618345960000|2021-04-13 20:32:40|735.34|731.34|735.32|731.32|735.37|731.37|735.1|731.1|26
1618345970000|2021-04-13 20:32:50|735.33|731.33|735.52|731.52|735.52|731.52|735.01|731.01|23
1618345980000|2021-04-13 20:33:00|735.47|731.47|735.67|731.67|735.69|731.69|735.42|731.42|23
1618345990000|2021-04-13 20:33:10|735.73|731.73|735.53|731.53|735.74|731.74|735.42|731.42|19
1618346000000|2021-04-13 20:33:20|735.46|731.46|735.28|731.28|735.53|731.53|735.28|731.28|27
1618346010000|2021-04-13 20:33:30|735.27|731.27|734.76|730.76|735.34|731.34|734.76|730.76|33
1618346020000|2021-04-13 20:33:40|734.75|730.75|734.59|730.59|734.8|730.8|734.58|730.58|32
1618346030000|2021-04-13 20:33:50|734.65|730.65|734.53|730.53|734.67|730.67|734.51|730.51|22
1618346040000|2021-04-13 20:34:00|734.54|730.54|734.72|730.72|734.76|730.76|734.52|730.52|34
1618346050000|2021-04-13 20:34:10|734.6|730.6|734.85|730.85|734.86|730.86|734.58|730.58|33
1618346060000|2021-04-13 20:34:20|734.86|730.86|734.92|730.92|734.99|730.99|734.73|730.73|29
1618346070000|2021-04-13 20:34:30|734.95|730.95|735.07|731.07|735.4|731.4|734.93|730.93|26
1618346080000|2021-04-13 20:34:40|735.31|731.31|735.46|731.46|735.47|731.47|735.23|731.23|27
1618346090000|2021-04-13 20:34:50|735.48|731.48|735.41|731.41|735.54|731.54|735.17|731.17|35
1618346100000|2021-04-13 20:35:00|735.32|731.32|735.88|731.88|735.92|731.92|735.24|731.24|30
1618346110000|2021-04-13 20:35:10|735.85|731.85|736.19|732.19|736.29|732.29|735.85|731.85|21
1618346120000|2021-04-13 20:35:20|736.11|732.11|735.98|731.98|736.13|732.13|735.93|731.93|10
1618346130000|2021-04-13 20:35:30|735.99|731.99|736.28|732.28|736.28|732.28|735.72|731.72|24
1618346140000|2021-04-13 20:35:40|736.29|732.29|736.7|732.7|736.7|732.7|736.03|732.03|9
1618346150000|2021-04-13 20:35:50|736.65|732.65|736.93|732.93|737.33|733.33|736.65|732.65|23
1618346160000|2021-04-13 20:36:00|737.02|733.02|737.29|733.29|737.29|733.29|737.02|733.02|19
1618346170000|2021-04-13 20:36:10|737.32|733.32|737.43|733.43|737.52|733.52|737.3|733.3|19
1618346180000|2021-04-13 20:36:20|737.18|733.18|737.5|733.5|737.53|733.53|737.15|733.15|23
1618346190000|2021-04-13 20:36:30|737.54|733.54|737.55|733.55|737.77|733.77|737.41|733.41|26
1618346200000|2021-04-13 20:36:40|737.56|733.56|737.76|733.76|737.79|733.79|737.56|733.56|28
1618346210000|2021-04-13 20:36:50|737.74|733.74|737|733|737.74|733.74|737|733|32
1618346220000|2021-04-13 20:37:00|737.01|733.01|737.5|733.5|737.52|733.52|737|733|30
1618346230000|2021-04-13 20:37:10|737.51|733.51|737.74|733.74|737.77|733.77|737.51|733.51|28
1618346240000|2021-04-13 20:37:20|737.76|733.76|737.15|733.15|737.79|733.79|737.15|733.15|31
1618346250000|2021-04-13 20:37:30|737.21|733.21|737.11|733.11|737.27|733.27|736.99|732.99|27
1618346260000|2021-04-13 20:37:40|737.1|733.1|737.05|733.05|737.12|733.12|737.03|733.03|23
1618346270000|2021-04-13 20:37:50|737.04|733.04|737.01|733.01|737.21|733.21|736.82|732.82|29
1618346280000|2021-04-13 20:38:00|736.99|732.99|736.43|732.43|736.99|732.99|736.43|732.43|20
1618346290000|2021-04-13 20:38:10|736.44|732.44|736.58|732.58|736.62|732.62|736.44|732.44|27
1618346300000|2021-04-13 20:38:20|736.59|732.59|736.73|732.73|736.75|732.75|736.57|732.57|25
1618346310000|2021-04-13 20:38:30|736.71|732.71|736.68|732.68|736.9|732.9|736.66|732.66|22
1618346320000|2021-04-13 20:38:40|736.69|732.69|736.62|732.62|736.71|732.71|736.62|732.62|18
1618346330000|2021-04-13 20:38:50|736.52|732.52|736.29|732.29|736.52|732.52|736.28|732.28|25
1618346340000|2021-04-13 20:39:00|736.27|732.27|735.85|731.85|736.39|732.39|735.85|731.85|28
1618346350000|2021-04-13 20:39:10|735.83|731.83|735.52|731.52|735.83|731.83|735.52|731.52|26
1618346360000|2021-04-13 20:39:20|735.43|731.43|735.44|731.44|735.46|731.46|735.43|731.43|11
1618346370000|2021-04-13 20:39:30|735.41|731.41|734.93|730.93|735.41|731.41|734.9|730.9|22
1618346380000|2021-04-13 20:39:40|734.99|730.99|735.46|731.46|735.46|731.46|734.99|730.99|26
1618346390000|2021-04-13 20:39:50|735.48|731.48|735.62|731.62|735.65|731.65|735.39|731.39|28
1618346400000|2021-04-13 20:40:00|735.65|731.65|735.53|731.53|735.76|731.76|735.42|731.42|35
1618346410000|2021-04-13 20:40:10|735.5|731.5|736.06|732.06|736.1|732.1|735.5|731.5|32
1618346420000|2021-04-13 20:40:20|736.07|732.07|735.92|731.92|736.08|732.08|735.92|731.92|25
1618346430000|2021-04-13 20:40:30|735.97|731.97|736.07|732.07|736.13|732.13|735.92|731.92|17
1618346440000|2021-04-13 20:40:40|736.08|732.08|736.1|732.1|736.26|732.26|736.01|732.01|25
1618346450000|2021-04-13 20:40:50|736.11|732.11|736.14|732.14|736.21|732.21|736.03|732.03|23
1618346460000|2021-04-13 20:41:00|736.12|732.12|736.09|732.09|736.22|732.22|736.07|732.07|23
1618346470000|2021-04-13 20:41:10|736.1|732.1|735.81|731.81|736.1|732.1|735.79|731.79|20
1618346480000|2021-04-13 20:41:20|735.8|731.8|735.57|731.57|735.8|731.8|735.57|731.57|28
1618346490000|2021-04-13 20:41:30|735.45|731.45|735.02|731.02|735.45|731.45|735|731|27
1618346500000|2021-04-13 20:41:40|735.03|731.03|735.09|731.09|735.2|731.2|734.97|730.97|30
1618346510000|2021-04-13 20:41:50|735.11|731.11|735.54|731.54|735.58|731.58|735.1|731.1|24
1618346520000|2021-04-13 20:42:00|735.53|731.53|735.51|731.51|735.54|731.54|735.45|731.45|19
1618346530000|2021-04-13 20:42:10|735.49|731.49|736.09|732.09|736.12|732.12|735.49|731.49|23
1618346540000|2021-04-13 20:42:20|736.11|732.11|736.1|732.1|736.21|732.21|736.06|732.06|26
1618346550000|2021-04-13 20:42:30|736.11|732.11|736.14|732.14|736.18|732.18|736.11|732.11|18
1618346560000|2021-04-13 20:42:40|736.13|732.13|736.17|732.17|736.17|732.17|735.96|731.96|25
1618346570000|2021-04-13 20:42:50|736.19|732.19|736.23|732.23|736.23|732.23|736.18|732.18|8
1618346580000|2021-04-13 20:43:00|736.25|732.25|736.98|732.98|736.99|732.99|736.25|732.25|20
1618346590000|2021-04-13 20:43:10|736.99|732.99|737.35|733.35|737.35|733.35|736.93|732.93|21
1618346600000|2021-04-13 20:43:20|737.34|733.34|737.44|733.44|737.44|733.44|737.33|733.33|14
1618346610000|2021-04-13 20:43:30|737.43|733.43|737.51|733.51|737.53|733.53|737.43|733.43|14
1618346620000|2021-04-13 20:43:40|737.52|733.52|737.71|733.71|737.71|733.71|737.52|733.52|16
1618346630000|2021-04-13 20:43:50|737.69|733.69|737.84|733.84|737.85|733.85|737.67|733.67|17
1618346640000|2021-04-13 20:44:00|737.85|733.85|737.62|733.62|738|734|737.58|733.58|20
1618346650000|2021-04-13 20:44:10|737.58|733.58|737.21|733.21|737.58|733.58|737.16|733.16|30
1618346660000|2021-04-13 20:44:20|737.18|733.18|736.73|732.73|737.35|733.35|736.57|732.57|30
1618346670000|2021-04-13 20:44:30|736.74|732.74|736.38|732.38|736.8|732.8|736.38|732.38|32
1618346680000|2021-04-13 20:44:40|736.39|732.39|736.63|732.63|737.1|733.1|736.39|732.39|31
1618346690000|2021-04-13 20:44:50|736.62|732.62|736.85|732.85|737.06|733.06|736.59|732.59|31
1618346700000|2021-04-13 20:45:00|736.74|732.74|737.49|733.49|737.51|733.51|736.73|732.73|28
1618346710000|2021-04-13 20:45:10|737.53|733.53|737.82|733.82|737.83|733.83|737.53|733.53|23
1618346720000|2021-04-13 20:45:20|737.83|733.83|738.26|734.26|738.44|734.44|737.83|733.83|27
1618346730000|2021-04-13 20:45:30|738.31|734.31|738.14|734.14|738.4|734.4|738.1|734.1|30
1618346740000|2021-04-13 20:45:40|738.07|734.07|738.17|734.17|738.18|734.18|737.96|733.96|22
1618346750000|2021-04-13 20:45:50|738.25|734.25|738.37|734.37|738.49|734.49|738.25|734.25|27
1618346760000|2021-04-13 20:46:00|738.39|734.39|738.15|734.15|738.39|734.39|737.89|733.89|32
1618346770000|2021-04-13 20:46:10|738.14|734.14|738.71|734.71|738.71|734.71|738.1|734.1|31
1618346780000|2021-04-13 20:46:20|738.7|734.7|738.52|734.52|738.7|734.7|738.51|734.51|17
1618346790000|2021-04-13 20:46:30|738.51|734.51|738.73|734.73|738.75|734.75|738.45|734.45|23
1618346800000|2021-04-13 20:46:40|738.74|734.74|738.94|734.94|739.06|735.06|738.52|734.52|22
1618346810000|2021-04-13 20:46:50|738.92|734.92|738.44|734.44|738.92|734.92|738.43|734.43|31
1618346820000|2021-04-13 20:47:00|738.43|734.43|738.74|734.74|738.91|734.91|738.43|734.43|25
1618346830000|2021-04-13 20:47:10|738.73|734.73|738.85|734.85|738.93|734.93|738.6|734.6|32
1618346840000|2021-04-13 20:47:20|738.84|734.84|738.42|734.42|738.84|734.84|738.28|734.28|35
1618346850000|2021-04-13 20:47:30|738.4|734.4|737.95|733.95|738.42|734.42|737.95|733.95|30
1618346860000|2021-04-13 20:47:40|737.97|733.97|738.14|734.14|738.18|734.18|737.93|733.93|28
1618346870000|2021-04-13 20:47:50|738.08|734.08|738.12|734.12|738.17|734.17|737.95|733.95|32
1618346880000|2021-04-13 20:48:00|738.13|734.13|737.88|733.88|738.16|734.16|737.88|733.88|26
1618346890000|2021-04-13 20:48:10|737.91|733.91|737.74|733.74|737.91|733.91|737.74|733.74|20
1618346900000|2021-04-13 20:48:20|737.73|733.73|736.88|732.88|737.77|733.77|736.87|732.87|30
1618346910000|2021-04-13 20:48:30|736.91|732.91|737.6|733.6|737.7|733.7|736.91|732.91|30
1618346920000|2021-04-13 20:48:40|737.61|733.61|737.49|733.49|737.76|733.76|737.49|733.49|19
1618346930000|2021-04-13 20:48:50|737.48|733.48|737.65|733.65|737.78|733.78|737.48|733.48|27
1618346940000|2021-04-13 20:49:00|737.64|733.64|737.34|733.34|737.64|733.64|737.28|733.28|21
1618346950000|2021-04-13 20:49:10|737.35|733.35|737.68|733.68|737.69|733.69|737.35|733.35|26
1618346960000|2021-04-13 20:49:20|737.69|733.69|737.88|733.88|737.88|733.88|737.69|733.69|18
1618346970000|2021-04-13 20:49:30|737.86|733.86|737.63|733.63|737.91|733.91|737.59|733.59|25
1618346980000|2021-04-13 20:49:40|737.72|733.72|737.38|733.38|737.78|733.78|737.34|733.34|21
1618346990000|2021-04-13 20:49:50|737.37|733.37|737.44|733.44|737.47|733.47|737.34|733.34|16
1618347000000|2021-04-13 20:50:00|737.46|733.46|737.5|733.5|737.53|733.53|737.45|733.45|20
1618347010000|2021-04-13 20:50:10|737.49|733.49|737.19|733.19|737.52|733.52|737.19|733.19|22
1618347020000|2021-04-13 20:50:20|737.2|733.2|737.06|733.06|737.28|733.28|737.05|733.05|28
1618347030000|2021-04-13 20:50:30|737.05|733.05|737.1|733.1|737.1|733.1|736.99|732.99|31
1618347040000|2021-04-13 20:50:40|737.09|733.09|736.9|732.9|737.09|733.09|736.83|732.83|25
1618347050000|2021-04-13 20:50:50|736.89|732.89|736.94|732.94|736.95|732.95|736.83|732.83|12
1618347060000|2021-04-13 20:51:00|737|733|737.17|733.17|737.18|733.18|736.95|732.95|28
1618347070000|2021-04-13 20:51:10|737.15|733.15|737.16|733.16|737.17|733.17|737.04|733.04|19
1618347080000|2021-04-13 20:51:20|737.15|733.15|737.04|733.04|737.15|733.15|737.01|733.01|19
1618347090000|2021-04-13 20:51:30|737.01|733.01|737.3|733.3|737.3|733.3|737.01|733.01|18
1618347100000|2021-04-13 20:51:40|737.27|733.27|737.58|733.58|737.6|733.6|737.19|733.19|26
1618347110000|2021-04-13 20:51:50|737.57|733.57|738.01|734.01|738.04|734.04|737.57|733.57|20
1618347120000|2021-04-13 20:52:00|738.07|734.07|738.5|734.5|738.51|734.51|738.07|734.07|25
1618347130000|2021-04-13 20:52:10|738.57|734.57|738.66|734.66|738.74|734.74|738.57|734.57|13
1618347140000|2021-04-13 20:52:20|738.65|734.65|738.7|734.7|738.79|734.79|738.51|734.51|22
1618347150000|2021-04-13 20:52:30|738.68|734.68|739.25|735.25|739.25|735.25|738.67|734.67|24
1618347160000|2021-04-13 20:52:40|739.27|735.27|739.28|735.28|739.28|735.28|739.15|735.15|16
1618347170000|2021-04-13 20:52:50|739.21|735.21|738.78|734.78|739.27|735.27|738.78|734.78|32
1618347180000|2021-04-13 20:53:00|738.73|734.73|739.06|735.06|739.08|735.08|738.64|734.64|32
1618347190000|2021-04-13 20:53:10|739.15|735.15|739.19|735.19|739.25|735.25|739.15|735.15|12
1618347200000|2021-04-13 20:53:20|739.36|735.36|739.31|735.31|739.41|735.41|739.31|735.31|23
1618347210000|2021-04-13 20:53:30|739.32|735.32|739|735|739.35|735.35|739|735|17
1618347220000|2021-04-13 20:53:40|738.86|734.86|739.15|735.15|739.15|735.15|738.81|734.81|29
1618347230000|2021-04-13 20:53:50|739.17|735.17|739.22|735.22|739.22|735.22|739.15|735.15|25
1618347240000|2021-04-13 20:54:00|739.23|735.23|739.05|735.05|739.23|735.23|739|735|22
1618347250000|2021-04-13 20:54:10|738.99|734.99|738.41|734.41|738.99|734.99|738.4|734.4|32
1618347260000|2021-04-13 20:54:20|738.37|734.37|738.31|734.31|738.37|734.37|738.17|734.17|28
1618347270000|2021-04-13 20:54:30|738.34|734.34|738.93|734.93|738.93|734.93|738.32|734.32|32
1618347280000|2021-04-13 20:54:40|738.92|734.92|739.13|735.13|739.17|735.17|738.75|734.75|24
1618347290000|2021-04-13 20:54:50|739.08|735.08|739.25|735.25|739.28|735.28|739.08|735.08|17
1618347300000|2021-04-13 20:55:00|739.26|735.26|739.48|735.48|739.49|735.49|739.26|735.26|10
1618347310000|2021-04-13 20:55:10|739.52|735.52|739.56|735.56|739.56|735.56|739.45|735.45|24
1618347320000|2021-04-13 20:55:20|739.55|735.55|739.52|735.52|739.63|735.63|739.46|735.46|26
1618347330000|2021-04-13 20:55:30|739.44|735.44|739.48|735.48|739.52|735.52|739.3|735.3|27
1618347340000|2021-04-13 20:55:40|739.49|735.49|740.02|736.02|740.03|736.03|739.49|735.49|28
1618347350000|2021-04-13 20:55:50|740.03|736.03|740.11|736.11|740.36|736.36|739.88|735.88|17
1618347360000|2021-04-13 20:56:00|740.09|736.09|740.24|736.24|740.26|736.26|739.85|735.85|30
1618347370000|2021-04-13 20:56:10|740.28|736.28|740.27|736.27|740.35|736.35|740.14|736.14|23
1618347380000|2021-04-13 20:56:20|740.29|736.29|740.39|736.39|740.43|736.43|740.28|736.28|19
1618347390000|2021-04-13 20:56:30|740.28|736.28|739.68|735.68|740.28|736.28|739.68|735.68|25
1618347400000|2021-04-13 20:56:40|739.73|735.73|739.8|735.8|739.97|735.97|739.71|735.71|28
1618347410000|2021-04-13 20:56:50|739.86|735.86|739.99|735.99|740.07|736.07|739.81|735.81|34
1618347420000|2021-04-13 20:57:00|739.98|735.98|739.87|735.87|740.01|736.01|739.85|735.85|20
1618347430000|2021-04-13 20:57:10|739.81|735.81|739.54|735.54|739.86|735.86|739.44|735.44|27
1618347440000|2021-04-13 20:57:20|739.55|735.55|739.43|735.43|739.63|735.63|739.35|735.35|30
1618347450000|2021-04-13 20:57:30|739.44|735.44|739.24|735.24|739.49|735.49|739.24|735.24|30
1618347460000|2021-04-13 20:57:40|739.21|735.21|739.21|735.21|739.3|735.3|739.17|735.17|31
1618347470000|2021-04-13 20:57:50|739.2|735.2|739.19|735.19|739.27|735.27|739.07|735.07|29
1618347480000|2021-04-13 20:58:00|739.18|735.18|739.37|735.37|739.42|735.42|739.13|735.13|33
1618347490000|2021-04-13 20:58:10|739.48|735.48|739.77|735.77|739.77|735.77|739.33|735.33|24
1618347500000|2021-04-13 20:58:20|739.78|735.78|739.94|735.94|739.97|735.97|739.78|735.78|19
1618347510000|2021-04-13 20:58:30|739.96|735.96|740|736|740|736|739.96|735.96|10
1618347520000|2021-04-13 20:58:40|740.01|736.01|739.97|735.97|740.06|736.06|739.82|735.82|13
1618347530000|2021-04-13 20:58:50|739.96|735.96|739.87|735.87|740.02|736.02|739.87|735.87|22
1618347540000|2021-04-13 20:59:00|739.86|735.86|740.06|736.06|740.06|736.06|739.82|735.82|25
1618347550000|2021-04-13 20:59:10|740.09|736.09|740.01|736.01|740.19|736.19|739.87|735.87|30
1618347560000|2021-04-13 20:59:20|740.02|736.02|739.75|735.75|740.08|736.08|739.7|735.7|26
1618347570000|2021-04-13 20:59:30|739.67|735.67|739.44|735.44|739.71|735.71|739.34|735.34|32
1618347580000|2021-04-13 20:59:40|739.42|735.42|739.55|735.55|739.57|735.57|739.42|735.42|23
1618347590000|2021-04-13 20:59:50|739.59|735.59|739.64|735.64|739.72|735.72|739.55|735.55|21
1618347600000|2021-04-13 21:00:00|739.63|735.63|739.66|735.66|739.68|735.68|739.61|735.61|16
1618347610000|2021-04-13 21:00:10|739.67|735.67|739.63|735.63|739.72|735.72|739.62|735.62|22
1618347620000|2021-04-13 21:00:20|739.64|735.64|739.71|735.71|739.71|735.71|739.64|735.64|28
1618347630000|2021-04-13 21:00:30|739.67|735.67|739.62|735.62|739.69|735.69|739.61|735.61|20
1618347640000|2021-04-13 21:00:40|739.64|735.64|739.55|735.55|739.64|735.64|739.53|735.53|21
1618347650000|2021-04-13 21:00:50|739.56|735.56|739.42|735.42|739.56|735.56|739.39|735.39|22
1618347660000|2021-04-13 21:01:00|739.43|735.43|739.48|735.48|739.51|735.51|739.39|735.39|22
1618347670000|2021-04-13 21:01:10|739.49|735.49|739.58|735.58|739.59|735.59|739.47|735.47|19
1618347680000|2021-04-13 21:01:20|739.61|735.61|739.54|735.54|739.61|735.61|739.46|735.46|22
1618347690000|2021-04-13 21:01:30|739.53|735.53|739.41|735.41|739.54|735.54|739.31|735.31|22
1618347700000|2021-04-13 21:01:40|739.42|735.42|739.38|735.38|739.44|735.44|739.38|735.38|7
1618347710000|2021-04-13 21:01:50|739.31|735.31|738.97|734.97|739.34|735.34|738.97|734.97|23
1618347720000|2021-04-13 21:02:00|738.98|734.98|738.99|734.99|739|735|738.96|734.96|15
1618347730000|2021-04-13 21:02:10|738.98|734.98|739.03|735.03|739.04|735.04|738.98|734.98|11
1618347740000|2021-04-13 21:02:20|739.01|735.01|738.12|734.12|739.01|735.01|738.12|734.12|26
1618347750000|2021-04-13 21:02:30|738.15|734.15|737.94|733.94|738.15|734.15|737.9|733.9|30
1618347760000|2021-04-13 21:02:40|738.05|734.05|738.31|734.31|738.31|734.31|738.03|734.03|22
1618347770000|2021-04-13 21:02:50|738.33|734.33|738.44|734.44|738.45|734.45|738.28|734.28|22
1618347780000|2021-04-13 21:03:00|738.5|734.5|738.77|734.77|738.8|734.8|738.5|734.5|24
1618347790000|2021-04-13 21:03:10|738.76|734.76|738.25|734.25|738.81|734.81|738.22|734.22|33
1618347800000|2021-04-13 21:03:20|738.24|734.24|738.02|734.02|738.25|734.25|737.99|733.99|26
1618347810000|2021-04-13 21:03:30|737.99|733.99|738.09|734.09|738.12|734.12|737.99|733.99|27
1618347820000|2021-04-13 21:03:40|738.08|734.08|738.11|734.11|738.19|734.19|738.08|734.08|18
1618347830000|2021-04-13 21:03:50|738.1|734.1|737.98|733.98|738.1|734.1|737.95|733.95|25
1618347840000|2021-04-13 21:04:00|737.99|733.99|737.92|733.92|738.02|734.02|737.9|733.9|23
1618347850000|2021-04-13 21:04:10|737.91|733.91|737.86|733.86|737.94|733.94|737.69|733.69|23
1618347860000|2021-04-13 21:04:20|737.83|733.83|737.99|733.99|738|734|737.82|733.82|24
1618347870000|2021-04-13 21:04:30|737.98|733.98|738.27|734.27|738.27|734.27|737.97|733.97|25
1618347880000|2021-04-13 21:04:40|738.26|734.26|738.35|734.35|738.36|734.36|738.26|734.26|16
1618347890000|2021-04-13 21:04:50|738.36|734.36|738.77|734.77|738.77|734.77|738.36|734.36|28
1618347900000|2021-04-13 21:05:00|738.62|734.62|738.61|734.61|738.79|734.79|738.53|734.53|18
1618347910000|2021-04-13 21:05:10|738.53|734.53|739.1|735.1|739.12|735.12|738.53|734.53|15
1618347920000|2021-04-13 21:05:20|739.08|735.08|738.86|734.86|739.1|735.1|738.83|734.83|23
1618347930000|2021-04-13 21:05:30|738.85|734.85|738.84|734.84|738.94|734.94|738.75|734.75|20
1618347940000|2021-04-13 21:05:40|738.85|734.85|738.85|734.85|738.86|734.86|738.8|734.8|27
1618347950000|2021-04-13 21:05:50|738.84|734.84|738.75|734.75|738.84|734.84|738.75|734.75|18
1618347960000|2021-04-13 21:06:00|738.7|734.7|738.51|734.51|738.76|734.76|738.49|734.49|30
1618347970000|2021-04-13 21:06:10|738.58|734.58|738.54|734.54|738.63|734.63|738.51|734.51|26
1618347980000|2021-04-13 21:06:20|738.51|734.51|738.83|734.83|738.83|734.83|738.51|734.51|16
1618347990000|2021-04-13 21:06:30|738.84|734.84|738.94|734.94|738.94|734.94|738.78|734.78|23
1618348000000|2021-04-13 21:06:40|738.92|734.92|738.76|734.76|738.92|734.92|738.76|734.76|26
1618348010000|2021-04-13 21:06:50|738.75|734.75|738.8|734.8|738.82|734.82|738.75|734.75|23
1618348020000|2021-04-13 21:07:00|738.79|734.79|738.81|734.81|738.81|734.81|738.73|734.73|21
1618348030000|2021-04-13 21:07:10|738.84|734.84|738.6|734.6|738.85|734.85|738.46|734.46|25
1618348040000|2021-04-13 21:07:20|738.62|734.62|738.55|734.55|738.64|734.64|738.49|734.49|26
1618348050000|2021-04-13 21:07:30|738.52|734.52|738.53|734.53|738.57|734.57|738.45|734.45|19
1618348060000|2021-04-13 21:07:40|738.54|734.54|738.56|734.56|738.64|734.64|738.5|734.5|17
1618348070000|2021-04-13 21:07:50|738.57|734.57|738.53|734.53|738.66|734.66|738.53|734.53|29
1618348080000|2021-04-13 21:08:00|738.56|734.56|738.75|734.75|738.75|734.75|738.56|734.56|16
1618348090000|2021-04-13 21:08:10|738.74|734.74|739.16|735.16|739.18|735.18|738.74|734.74|20
1618348100000|2021-04-13 21:08:20|739.21|735.21|739.57|735.57|739.58|735.58|739.21|735.21|18
1618348110000|2021-04-13 21:08:30|739.58|735.58|739.5|735.5|739.61|735.61|739.5|735.5|17
1618348120000|2021-04-13 21:08:40|739.53|735.53|739.47|735.47|739.57|735.57|739.39|735.39|28
1618348130000|2021-04-13 21:08:50|739.46|735.46|739.54|735.54|739.54|735.54|739.42|735.42|21
1618348140000|2021-04-13 21:09:00|739.51|735.51|738.99|734.99|739.54|735.54|738.86|734.86|34
1618348150000|2021-04-13 21:09:10|739|735|739.01|735.01|739.05|735.05|738.89|734.89|28
1618348160000|2021-04-13 21:09:20|738.99|734.99|738.61|734.61|739.01|735.01|738.61|734.61|29
1618348170000|2021-04-13 21:09:30|738.59|734.59|738.51|734.51|738.7|734.7|738.41|734.41|24
1618348180000|2021-04-13 21:09:40|738.5|734.5|738.6|734.6|738.61|734.61|738.5|734.5|26
1618348190000|2021-04-13 21:09:50|738.59|734.59|738.67|734.67|738.68|734.68|738.57|734.57|26
1618348200000|2021-04-13 21:10:00|738.66|734.66|738.74|734.74|738.74|734.74|738.66|734.66|14
1618348210000|2021-04-13 21:10:10|738.75|734.75|738.81|734.81|738.81|734.81|738.72|734.72|12
1618348220000|2021-04-13 21:10:20|738.82|734.82|738.88|734.88|738.89|734.89|738.82|734.82|12
1618348230000|2021-04-13 21:10:30|738.89|734.89|738.94|734.94|738.96|734.96|738.87|734.87|20
1618348240000|2021-04-13 21:10:40|738.93|734.93|738.97|734.97|738.97|734.97|738.92|734.92|13
1618348250000|2021-04-13 21:10:50|738.95|734.95|738.86|734.86|738.96|734.96|738.85|734.85|16
1618348260000|2021-04-13 21:11:00|738.85|734.85|738.51|734.51|738.86|734.86|738.51|734.51|27
1618348270000|2021-04-13 21:11:10|738.55|734.55|738.37|734.37|738.63|734.63|738.36|734.36|26
1618348280000|2021-04-13 21:11:20|738.36|734.36|738.01|734.01|738.4|734.4|738.01|734.01|28
1618348290000|2021-04-13 21:11:30|738.03|734.03|738.24|734.24|738.26|734.26|738.03|734.03|26
1618348300000|2021-04-13 21:11:40|738.25|734.25|738.47|734.47|738.47|734.47|738.25|734.25|20
1618348310000|2021-04-13 21:11:50|738.46|734.46|738.43|734.43|738.48|734.48|738.42|734.42|29
1618348320000|2021-04-13 21:12:00|738.44|734.44|738.03|734.03|738.44|734.44|738.03|734.03|21
1618348330000|2021-04-13 21:12:10|738.04|734.04|737.85|733.85|738.13|734.13|737.85|733.85|21
1618348340000|2021-04-13 21:12:20|737.88|733.88|737.68|733.68|737.88|733.88|737.62|733.62|16
1618348350000|2021-04-13 21:12:30|737.61|733.61|737.48|733.48|737.72|733.72|737.47|733.47|19
1618348360000|2021-04-13 21:12:40|737.49|733.49|737.02|733.02|737.49|733.49|737.02|733.02|17
1618348370000|2021-04-13 21:12:50|736.98|732.98|736.96|732.96|737|733|736.78|732.78|23
1618348380000|2021-04-13 21:13:00|736.99|732.99|736.98|732.98|737.07|733.07|736.91|732.91|29
1618348390000|2021-04-13 21:13:10|737.01|733.01|736.59|732.59|737.1|733.1|736.59|732.59|24
1618348400000|2021-04-13 21:13:20|736.6|732.6|736.62|732.62|736.66|732.66|736.53|732.53|27
1618348410000|2021-04-13 21:13:30|736.61|732.61|736.8|732.8|736.84|732.84|736.58|732.58|21
1618348420000|2021-04-13 21:13:40|736.81|732.81|736.77|732.77|736.82|732.82|736.76|732.76|18
1618348430000|2021-04-13 21:13:50|736.76|732.76|736.85|732.85|736.85|732.85|736.75|732.75|15
1618348440000|2021-04-13 21:14:00|736.87|732.87|737|733|737.02|733.02|736.87|732.87|20
1618348450000|2021-04-13 21:14:10|737.02|733.02|737.06|733.06|737.06|733.06|737|733|5
1618348460000|2021-04-13 21:14:20|737.07|733.07|737.16|733.16|737.16|733.16|737.06|733.06|18
1618348470000|2021-04-13 21:14:30|737.22|733.22|737.3|733.3|737.3|733.3|737.22|733.22|13
1618348480000|2021-04-13 21:14:40|737.29|733.29|737.29|733.29|737.31|733.31|737.28|733.28|15
1618348490000|2021-04-13 21:14:50|737.3|733.3|737.36|733.36|737.42|733.42|737.3|733.3|14
1618348500000|2021-04-13 21:15:00|737.37|733.37|737.41|733.41|737.41|733.41|737.36|733.36|21
1618348510000|2021-04-13 21:15:10|737.4|733.4|737.4|733.4|737.41|733.41|737.39|733.39|12
1618348520000|2021-04-13 21:15:20|737.37|733.37|737.37|733.37|737.42|733.42|737.2|733.2|29
1618348530000|2021-04-13 21:15:30|737.36|733.36|737.28|733.28|737.37|733.37|737.28|733.28|22
1618348540000|2021-04-13 21:15:40|737.27|733.27|737.11|733.11|737.3|733.3|737.06|733.06|31
1618348550000|2021-04-13 21:15:50|737.1|733.1|737.08|733.08|737.15|733.15|737.07|733.07|30
1618348560000|2021-04-13 21:16:00|737.09|733.09|736.98|732.98|737.1|733.1|736.98|732.98|22
1618348570000|2021-04-13 21:16:10|737.02|733.02|736.93|732.93|737.03|733.03|736.92|732.92|19
1618348580000|2021-04-13 21:16:20|736.92|732.92|736.67|732.67|736.93|732.93|736.67|732.67|22
1618348590000|2021-04-13 21:16:30|736.66|732.66|736.59|732.59|736.66|732.66|736.56|732.56|21
1618348600000|2021-04-13 21:16:40|736.6|732.6|736.6|732.6|736.68|732.68|736.59|732.59|21
1618348610000|2021-04-13 21:16:50|736.59|732.59|736.54|732.54|736.61|732.61|736.43|732.43|26
1618348620000|2021-04-13 21:17:00|736.58|732.58|736.41|732.41|736.58|732.58|736.41|732.41|27
1618348630000|2021-04-13 21:17:10|736.4|732.4|735.99|731.99|736.42|732.42|735.99|731.99|30
1618348640000|2021-04-13 21:17:20|736.03|732.03|735.96|731.96|736.03|732.03|735.91|731.91|27
1618348650000|2021-04-13 21:17:30|735.97|731.97|736.02|732.02|736.03|732.03|735.92|731.92|18
1618348660000|2021-04-13 21:17:40|736.03|732.03|736.06|732.06|736.2|732.2|736.03|732.03|21
1618348670000|2021-04-13 21:17:50|736.05|732.05|735.86|731.86|736.06|732.06|735.86|731.86|23
1618348680000|2021-04-13 21:18:00|735.87|731.87|735.9|731.9|735.9|731.9|735.85|731.85|23
1618348690000|2021-04-13 21:18:10|735.88|731.88|735.91|731.91|736.01|732.01|735.8|731.8|25
1618348700000|2021-04-13 21:18:20|735.89|731.89|735.9|731.9|735.98|731.98|735.83|731.83|31
1618348710000|2021-04-13 21:18:30|735.88|731.88|735.88|731.88|735.95|731.95|735.78|731.78|21
1618348720000|2021-04-13 21:18:40|735.89|731.89|735.96|731.96|735.97|731.97|735.89|731.89|14
1618348730000|2021-04-13 21:18:50|735.97|731.97|735.79|731.79|736.01|732.01|735.76|731.76|21
1618348740000|2021-04-13 21:19:00|735.78|731.78|736.03|732.03|736.05|732.05|735.78|731.78|17
1618348750000|2021-04-13 21:19:10|736.04|732.04|736|732|736.07|732.07|736|732|17
1618348760000|2021-04-13 21:19:20|736.03|732.03|735.97|731.97|736.03|732.03|735.95|731.95|23
1618348770000|2021-04-13 21:19:30|735.99|731.99|735.97|731.97|735.99|731.99|735.95|731.95|15
1618348780000|2021-04-13 21:19:40|735.94|731.94|735.84|731.84|735.94|731.94|735.82|731.82|15
1618348790000|2021-04-13 21:19:50|735.83|731.83|735.9|731.9|735.9|731.9|735.79|731.79|11
1618348800000|2021-04-13 21:20:00|735.86|731.86|735.8|731.8|735.95|731.95|735.78|731.78|19
1618348810000|2021-04-13 21:20:10|735.78|731.78|735.72|731.72|735.85|731.85|735.72|731.72|21
1618348820000|2021-04-13 21:20:20|735.74|731.74|735.58|731.58|735.75|731.75|735.58|731.58|15
1618348830000|2021-04-13 21:20:30|735.64|731.64|735.46|731.46|735.64|731.64|735.44|731.44|12
1618348840000|2021-04-13 21:20:40|735.45|731.45|735.54|731.54|735.59|731.59|735.45|731.45|11
1618348850000|2021-04-13 21:20:50|735.52|731.52|735.62|731.62|735.68|731.68|735.5|731.5|15
1618348860000|2021-04-13 21:21:00|735.58|731.58|735.64|731.64|735.73|731.73|735.58|731.58|19
1618348870000|2021-04-13 21:21:10|735.62|731.62|735.89|731.89|735.94|731.94|735.61|731.61|11
1618348880000|2021-04-13 21:21:20|735.9|731.9|736|732|736|732|735.89|731.89|16
1618348890000|2021-04-13 21:21:30|736.02|732.02|736.12|732.12|736.18|732.18|736|732|11
1618348900000|2021-04-13 21:21:40|736.06|732.06|736.06|732.06|736.18|732.18|736.04|732.04|12
1618348910000|2021-04-13 21:21:50|736.09|732.09|736.07|732.07|736.09|732.09|736.06|732.06|3
1618348920000|2021-04-13 21:22:00|736.16|732.16|736.31|732.31|736.31|732.31|736.04|732.04|16
1618348930000|2021-04-13 21:22:10|736.34|732.34|736.38|732.38|736.4|732.4|736.31|732.31|11
1618348940000|2021-04-13 21:22:20|736.35|732.35|736.51|732.51|736.55|732.55|736.35|732.35|11
1618348950000|2021-04-13 21:22:30|736.49|732.49|736.56|732.56|736.56|732.56|736.49|732.49|16
1618348960000|2021-04-13 21:22:40|736.58|732.58|736.65|732.65|736.66|732.66|736.57|732.57|13
1618348970000|2021-04-13 21:22:50|736.66|732.66|736.67|732.67|736.67|732.67|736.62|732.62|14
1618348980000|2021-04-13 21:23:00|736.66|732.66|736.61|732.61|736.66|732.66|736.61|732.61|8
1618348990000|2021-04-13 21:23:10|736.63|732.63|736.64|732.64|736.64|732.64|736.62|732.62|4
1618349000000|2021-04-13 21:23:20|736.62|732.62|736.65|732.65|736.65|732.65|736.62|732.62|8
1618349010000|2021-04-13 21:23:30|736.66|732.66|736.67|732.67|736.67|732.67|736.66|732.66|2
1618349020000|2021-04-13 21:23:40|736.68|732.68|736.8|732.8|736.82|732.82|736.68|732.68|18
1618349030000|2021-04-13 21:23:50|736.81|732.81|736.83|732.83|736.85|732.85|736.8|732.8|7
1618349040000|2021-04-13 21:24:00|736.94|732.94|737.11|733.11|737.13|733.13|736.94|732.94|15
1618349050000|2021-04-13 21:24:10|737.12|733.12|737.15|733.15|737.15|733.15|737.12|733.12|5
1618349060000|2021-04-13 21:24:20|737.28|733.28|737.41|733.41|737.41|733.41|737.12|733.12|9
1618349070000|2021-04-13 21:24:30|737.45|733.45|737.58|733.58|737.58|733.58|737.45|733.45|11
1618349080000|2021-04-13 21:24:40|737.59|733.59|737.63|733.63|737.63|733.63|737.58|733.58|8
1618349090000|2021-04-13 21:24:50|737.67|733.67|737.86|733.86|737.86|733.86|737.67|733.67|13
1618349100000|2021-04-13 21:25:00|737.87|733.87|737.92|733.92|737.92|733.92|737.86|733.86|16
1618349110000|2021-04-13 21:25:10|737.91|733.91|737.91|733.91|737.93|733.93|737.86|733.86|15
1618349120000|2021-04-13 21:25:20|737.92|733.92|737.92|733.92|737.99|733.99|737.9|733.9|20
1618349130000|2021-04-13 21:25:30|737.91|733.91|737.88|733.88|737.94|733.94|737.86|733.86|21
1618349140000|2021-04-13 21:25:40|737.9|733.9|737.91|733.91|737.93|733.93|737.85|733.85|29
1618349150000|2021-04-13 21:25:50|737.92|733.92|737.92|733.92|737.97|733.97|737.92|733.92|18
1618349160000|2021-04-13 21:26:00|738|734|738|734|738.03|734.03|737.96|733.96|22
1618349170000|2021-04-13 21:26:10|737.99|733.99|737.96|733.96|737.99|733.99|737.96|733.96|11
1618349180000|2021-04-13 21:26:20|737.95|733.95|737.94|733.94|737.95|733.95|737.9|733.9|13
1618349190000|2021-04-13 21:26:30|737.93|733.93|738.05|734.05|738.06|734.06|737.87|733.87|18
1618349200000|2021-04-13 21:26:40|738.04|734.04|738.09|734.09|738.09|734.09|738.03|734.03|17
1618349210000|2021-04-13 21:26:50|738.05|734.05|738.16|734.16|738.16|734.16|738.04|734.04|14
1618349220000|2021-04-13 21:27:00|738.15|734.15|738.14|734.14|738.16|734.16|738.07|734.07|11
1618349230000|2021-04-13 21:27:10|738.13|734.13|738.11|734.11|738.15|734.15|738.11|734.11|9
1618349240000|2021-04-13 21:27:20|738.14|734.14|738.09|734.09|738.15|734.15|738.09|734.09|13
1618349250000|2021-04-13 21:27:30|738.08|734.08|738.02|734.02|738.08|734.08|737.96|733.96|16
1618349260000|2021-04-13 21:27:40|738.04|734.04|738.1|734.1|738.11|734.11|738.04|734.04|10
1618349270000|2021-04-13 21:27:50|738.11|734.11|738.07|734.07|738.12|734.12|738.07|734.07|7
1618349280000|2021-04-13 21:28:00|738.1|734.1|738.04|734.04|738.11|734.11|738.03|734.03|15
1618349290000|2021-04-13 21:28:10|738.05|734.05|738.04|734.04|738.08|734.08|738.03|734.03|7
1618349300000|2021-04-13 21:28:20|738.07|734.07|738.15|734.15|738.15|734.15|738.03|734.03|6
1618349310000|2021-04-13 21:28:30|738.32|734.32|738.64|734.64|738.64|734.64|738.32|734.32|17
1618349320000|2021-04-13 21:28:40|738.69|734.69|738.7|734.7|738.7|734.7|738.69|734.69|2
1618349330000|2021-04-13 21:28:50|738.73|734.73|738.91|734.91|738.91|734.91|738.72|734.72|16
1618349340000|2021-04-13 21:29:00|738.89|734.89|739.22|735.22|739.23|735.23|738.89|734.89|18
1618349350000|2021-04-13 21:29:10|739.29|735.29|739.36|735.36|739.36|735.36|739.28|735.28|9
1618349360000|2021-04-13 21:29:20|739.35|735.35|739.71|735.71|739.71|735.71|739.34|735.34|17
1618349370000|2021-04-13 21:29:30|739.75|735.75|739.77|735.77|739.77|735.77|739.75|735.75|4
1618349380000|2021-04-13 21:29:40|739.8|735.8|739.8|735.8|739.81|735.81|739.8|735.8|3
1618349390000|2021-04-13 21:29:50|739.81|735.81|739.8|735.8|739.82|735.82|739.8|735.8|4
1618349400000|2021-04-13 21:30:00|739.83|735.83|739.72|735.72|739.83|735.83|739.7|735.7|13
1618349410000|2021-04-13 21:30:10|739.68|735.68|739.49|735.49|739.68|735.68|739.48|735.48|17
1618349420000|2021-04-13 21:30:20|739.5|735.5|739.34|735.34|739.5|735.5|739.33|735.33|12
1618349430000|2021-04-13 21:30:30|739.35|735.35|739.37|735.37|739.37|735.37|739.35|735.35|3
1618349440000|2021-04-13 21:30:40|739.36|735.36|739.33|735.33|739.37|735.37|739.32|735.32|15
1618349450000|2021-04-13 21:30:50|739.32|735.32|739.19|735.19|739.34|735.34|739.05|735.05|23
1618349460000|2021-04-13 21:31:00|739.16|735.16|738.44|734.44|739.16|735.16|738.44|734.44|21
1618349470000|2021-04-13 21:31:10|738.45|734.45|738.37|734.37|738.46|734.46|738.37|734.37|14
1618349480000|2021-04-13 21:31:20|738.34|734.34|737.86|733.86|738.34|734.34|737.85|733.85|22
1618349490000|2021-04-13 21:31:30|737.83|733.83|737.64|733.64|737.86|733.86|737.64|733.64|14
1618349500000|2021-04-13 21:31:40|737.63|733.63|737.48|733.48|737.63|733.63|737.46|733.46|7
1618349510000|2021-04-13 21:31:50|737.47|733.47|737.16|733.16|737.47|733.47|737.12|733.12|18
1618349520000|2021-04-13 21:32:00|737.14|733.14|737.13|733.13|737.15|733.15|737.11|733.11|17
1618349530000|2021-04-13 21:32:10|737.16|733.16|737.14|733.14|737.19|733.19|737.12|733.12|23
1618349540000|2021-04-13 21:32:20|737.17|733.17|736.9|732.9|737.18|733.18|736.85|732.85|23
1618349550000|2021-04-13 21:32:30|736.93|732.93|736.81|732.81|736.95|732.95|736.78|732.78|16
1618349560000|2021-04-13 21:32:40|736.83|732.83|736.81|732.81|736.84|732.84|736.78|732.78|12
1618349570000|2021-04-13 21:32:50|736.85|732.85|736.8|732.8|736.85|732.85|736.8|732.8|7
1618349580000|2021-04-13 21:33:00|736.79|732.79|736.78|732.78|736.79|732.79|736.62|732.62|17
1618349590000|2021-04-13 21:33:10|736.8|732.8|736.77|732.77|736.81|732.81|736.74|732.74|18
1618349600000|2021-04-13 21:33:20|736.74|732.74|736.8|732.8|736.8|732.8|736.65|732.65|6
1618349610000|2021-04-13 21:33:30|736.79|732.79|736.62|732.62|736.79|732.79|736.52|732.52|11
1618349620000|2021-04-13 21:33:40|736.63|732.63|736.66|732.66|736.66|732.66|736.56|732.56|4
1618349630000|2021-04-13 21:33:50|736.53|732.53|736.38|732.38|736.53|732.53|736.36|732.36|12
1618349640000|2021-04-13 21:34:00|736.37|732.37|736.36|732.36|736.41|732.41|736.33|732.33|13
1618349650000|2021-04-13 21:34:10|736.34|732.34|736.29|732.29|736.4|732.4|736.26|732.26|12
1618349660000|2021-04-13 21:34:20|736.31|732.31|736.1|732.1|736.31|732.31|736.1|732.1|13
1618349670000|2021-04-13 21:34:30|736.11|732.11|735.92|731.92|736.12|732.12|735.87|731.87|16
1618349680000|2021-04-13 21:34:40|735.93|731.93|735.56|731.56|735.93|731.93|735.39|731.39|17
1618349690000|2021-04-13 21:34:50|735.58|731.58|735.54|731.54|735.58|731.58|735.52|731.52|6
1618349700000|2021-04-13 21:35:00|735.5|731.5|734.73|730.73|735.52|731.52|734.72|730.72|23
1618349710000|2021-04-13 21:35:10|734.72|730.72|734.43|730.43|734.72|730.72|734.39|730.39|22
1618349720000|2021-04-13 21:35:20|734.44|730.44|734.4|730.4|734.44|730.44|734.39|730.39|6
1618349730000|2021-04-13 21:35:30|734.36|730.36|734.28|730.28|734.37|730.37|734.28|730.28|25
1618349740000|2021-04-13 21:35:40|734.32|730.32|734.21|730.21|734.32|730.32|734.17|730.17|15
1618349750000|2021-04-13 21:35:50|734.2|730.2|733.81|729.81|734.2|730.2|733.81|729.81|18
1618349760000|2021-04-13 21:36:00|733.82|729.82|733.77|729.77|733.92|729.92|733.66|729.66|12
1618349770000|2021-04-13 21:36:10|733.76|729.76|733.28|729.28|733.76|729.76|733.27|729.27|23
1618349780000|2021-04-13 21:36:20|733.29|729.29|733.19|729.19|733.29|729.29|733.19|729.19|18
1618349790000|2021-04-13 21:36:30|733.2|729.2|733.01|729.01|733.29|729.29|732.78|728.78|25
1618349800000|2021-04-13 21:36:40|733|729|732.98|728.98|733|729|732.94|728.94|11
1618349810000|2021-04-13 21:36:50|732.89|728.89|733.01|729.01|733.05|729.05|732.82|728.82|17
1618349820000|2021-04-13 21:37:00|733.02|729.02|733.75|729.75|733.75|729.75|733.02|729.02|32
1618349830000|2021-04-13 21:37:10|733.66|729.66|734.24|730.24|734.34|730.34|733.61|729.61|33
1618349840000|2021-04-13 21:37:20|734.23|730.23|734.48|730.48|734.48|730.48|734.23|730.23|24
1618349850000|2021-04-13 21:37:30|734.53|730.53|735.18|731.18|735.18|731.18|734.53|730.53|28
1618349860000|2021-04-13 21:37:40|735.19|731.19|735.55|731.55|735.55|731.55|735.19|731.19|28
1618349870000|2021-04-13 21:37:50|735.61|731.61|735.61|731.61|735.62|731.62|735.61|731.61|3
1618349880000|2021-04-13 21:38:00|735.62|731.62|735.6|731.6|735.72|731.72|735.48|731.48|29
1618349890000|2021-04-13 21:38:10|735.7|731.7|735.97|731.97|735.99|731.99|735.56|731.56|24
1618349900000|2021-04-13 21:38:20|735.96|731.96|736.01|732.01|736.02|732.02|735.82|731.82|25
1618349910000|2021-04-13 21:38:30|735.98|731.98|735.92|731.92|736.08|732.08|735.82|731.82|21
1618349920000|2021-04-13 21:38:40|735.81|731.81|735.49|731.49|736.01|732.01|735.49|731.49|26
1618349930000|2021-04-13 21:38:50|735.56|731.56|735.29|731.29|735.56|731.56|735.29|731.29|29
1618349940000|2021-04-13 21:39:00|735.27|731.27|735.14|731.14|735.31|731.31|735.12|731.12|15
1618349950000|2021-04-13 21:39:10|735.13|731.13|735.11|731.11|735.13|731.13|735.07|731.07|20
1618349960000|2021-04-13 21:39:20|735.12|731.12|734.98|730.98|735.16|731.16|734.97|730.97|22
1618349970000|2021-04-13 21:39:30|734.99|730.99|734.57|730.57|735|731|734.57|730.57|23
1618349980000|2021-04-13 21:39:40|734.58|730.58|734.15|730.15|734.62|730.62|734.15|730.15|21
1618349990000|2021-04-13 21:39:50|734.12|730.12|734.19|730.19|734.21|730.21|734.12|730.12|10
1618350000000|2021-04-13 21:40:00|734.23|730.23|734.55|730.55|734.57|730.57|734.22|730.22|30
1618350010000|2021-04-13 21:40:10|734.54|730.54|734.69|730.69|734.77|730.77|734.54|730.54|21
1618350020000|2021-04-13 21:40:20|734.68|730.68|734.77|730.77|734.84|730.84|734.68|730.68|22
1618350030000|2021-04-13 21:40:30|734.78|730.78|734.99|730.99|735|731|734.76|730.76|21
1618350040000|2021-04-13 21:40:40|735|731|735.19|731.19|735.25|731.25|734.99|730.99|20
1618350050000|2021-04-13 21:40:50|735.2|731.2|735.26|731.26|735.29|731.29|735.14|731.14|25
1618350060000|2021-04-13 21:41:00|735.29|731.29|735.32|731.32|735.37|731.37|735.25|731.25|20
1618350070000|2021-04-13 21:41:10|735.34|731.34|735.4|731.4|735.46|731.46|735.32|731.32|23
1618350080000|2021-04-13 21:41:20|735.41|731.41|735.74|731.74|735.74|731.74|735.41|731.41|19
1618350090000|2021-04-13 21:41:30|735.73|731.73|735.82|731.82|735.88|731.88|735.71|731.71|18
1618350100000|2021-04-13 21:41:40|735.85|731.85|735.85|731.85|735.9|731.9|735.76|731.76|21
1618350110000|2021-04-13 21:41:50|735.84|731.84|735.86|731.86|735.89|731.89|735.84|731.84|11
1618350120000|2021-04-13 21:42:00|735.81|731.81|735.83|731.83|735.91|731.91|735.78|731.78|13
1618350130000|2021-04-13 21:42:10|735.82|731.82|735.55|731.55|735.84|731.84|735.55|731.55|26
1618350140000|2021-04-13 21:42:20|735.61|731.61|734.9|730.9|735.61|731.61|734.79|730.79|33
1618350150000|2021-04-13 21:42:30|734.78|730.78|735.04|731.04|735.09|731.09|734.78|730.78|23
1618350160000|2021-04-13 21:42:40|735.07|731.07|735.27|731.27|735.31|731.31|735.07|731.07|21
1618350170000|2021-04-13 21:42:50|735.28|731.28|735.21|731.21|735.43|731.43|735.21|731.21|21
1618350180000|2021-04-13 21:43:00|735.17|731.17|735.21|731.21|735.22|731.22|735.12|731.12|23
1618350190000|2021-04-13 21:43:10|735.17|731.17|735.16|731.16|735.25|731.25|735.07|731.07|28
1618350200000|2021-04-13 21:43:20|735.17|731.17|735.17|731.17|735.22|731.22|735.1|731.1|22
1618350210000|2021-04-13 21:43:30|735.21|731.21|735.34|731.34|735.34|731.34|735.16|731.16|16
1618350220000|2021-04-13 21:43:40|735.33|731.33|735.37|731.37|735.42|731.42|735.33|731.33|13
1618350230000|2021-04-13 21:43:50|735.36|731.36|735.36|731.36|735.39|731.39|735.28|731.28|26
1618350240000|2021-04-13 21:44:00|735.35|731.35|735.29|731.29|735.4|731.4|735.28|731.28|24
1618350250000|2021-04-13 21:44:10|735.26|731.26|735.15|731.15|735.36|731.36|735.15|731.15|27
1618350260000|2021-04-13 21:44:20|735.16|731.16|735.21|731.21|735.3|731.3|735.16|731.16|19
1618350270000|2021-04-13 21:44:30|735.2|731.2|735.33|731.33|735.37|731.37|735.2|731.2|19
1618350280000|2021-04-13 21:44:40|735.28|731.28|735.15|731.15|735.33|731.33|735.12|731.12|20
1618350290000|2021-04-13 21:44:50|735.27|731.27|734.97|730.97|735.32|731.32|734.94|730.94|24
1618350300000|2021-04-13 21:45:00|735.05|731.05|735.39|731.39|735.39|731.39|734.96|730.96|31
1618350310000|2021-04-13 21:45:10|735.38|731.38|735.53|731.53|735.57|731.57|735.38|731.38|16
1618350320000|2021-04-13 21:45:20|735.5|731.5|735.6|731.6|735.61|731.61|735.42|731.42|13
1618350330000|2021-04-13 21:45:30|735.62|731.62|735.58|731.58|735.62|731.62|735.51|731.51|19
1618350340000|2021-04-13 21:45:40|735.6|731.6|735.7|731.7|735.71|731.71|735.6|731.6|14
1618350350000|2021-04-13 21:45:50|735.81|731.81|735.73|731.73|735.82|731.82|735.72|731.72|13
1618350360000|2021-04-13 21:46:00|735.75|731.75|736.4|732.4|736.6|732.6|735.75|731.75|20
1618350370000|2021-04-13 21:46:10|736.41|732.41|736.53|732.53|736.53|732.53|736.25|732.25|22
1618350380000|2021-04-13 21:46:20|736.55|732.55|736.54|732.54|736.61|732.61|736.54|732.54|13
1618350390000|2021-04-13 21:46:30|736.56|732.56|736.57|732.57|736.57|732.57|736.5|732.5|13
1618350400000|2021-04-13 21:46:40|736.55|732.55|736.65|732.65|736.65|732.65|736.55|732.55|9
1618350410000|2021-04-13 21:46:50|736.66|732.66|736.76|732.76|736.82|732.82|736.66|732.66|10
1618350420000|2021-04-13 21:47:00|736.78|732.78|736.63|732.63|736.82|732.82|736.63|732.63|18
1618350430000|2021-04-13 21:47:10|736.64|732.64|736.77|732.77|736.77|732.77|736.64|732.64|16
1618350440000|2021-04-13 21:47:20|736.76|732.76|736.77|732.77|736.77|732.77|736.69|732.69|9
1618350450000|2021-04-13 21:47:30|736.78|732.78|736.72|732.72|736.78|732.78|736.64|732.64|24
1618350460000|2021-04-13 21:47:40|736.71|732.71|736.77|732.77|736.77|732.77|736.7|732.7|7
1618350470000|2021-04-13 21:47:50|736.78|732.78|736.71|732.71|736.78|732.78|736.62|732.62|19
1618350480000|2021-04-13 21:48:00|736.7|732.7|736.59|732.59|736.7|732.7|736.59|732.59|14
1618350490000|2021-04-13 21:48:10|736.58|732.58|736.44|732.44|736.58|732.58|736.42|732.42|15
1618350500000|2021-04-13 21:48:20|736.35|732.35|736.36|732.36|736.39|732.39|736.35|732.35|7
1618350510000|2021-04-13 21:48:30|736.39|732.39|736.32|732.32|736.4|732.4|736.31|732.31|17
1618350520000|2021-04-13 21:48:40|736.31|732.31|736.27|732.27|736.31|732.31|736.17|732.17|26
1618350530000|2021-04-13 21:48:50|736.26|732.26|736.2|732.2|736.29|732.29|736.2|732.2|14
1618350540000|2021-04-13 21:49:00|736.19|732.19|736.3|732.3|736.32|732.32|736.19|732.19|17
1618350550000|2021-04-13 21:49:10|736.39|732.39|736.41|732.41|736.41|732.41|736.36|732.36|8
1618350560000|2021-04-13 21:49:20|736.4|732.4|736.4|732.4|736.42|732.42|736.37|732.37|17
1618350570000|2021-04-13 21:49:30|736.39|732.39|736.49|732.49|736.56|732.56|736.36|732.36|13
1618350580000|2021-04-13 21:49:40|736.48|732.48|736.56|732.56|736.56|732.56|736.48|732.48|21
1618350590000|2021-04-13 21:49:50|736.52|732.52|736.65|732.65|736.66|732.66|736.49|732.49|24
1618350600000|2021-04-13 21:50:00|736.64|732.64|736.68|732.68|736.68|732.68|736.64|732.64|3
1618350610000|2021-04-13 21:50:10|736.67|732.67|737.07|733.07|737.07|733.07|736.66|732.66|19
1618350620000|2021-04-13 21:50:20|737.06|733.06|737.26|733.26|737.27|733.27|737.06|733.06|16
1618350630000|2021-04-13 21:50:30|737.27|733.27|737.14|733.14|737.27|733.27|737.09|733.09|10
1618350640000|2021-04-13 21:50:40|737.15|733.15|737.33|733.33|737.43|733.43|737.14|733.14|25
1618350650000|2021-04-13 21:50:50|737.61|733.61|737.52|733.52|737.62|733.62|737.52|733.52|21
1618350660000|2021-04-13 21:51:00|737.37|733.37|737.34|733.34|737.47|733.47|737.3|733.3|20
1618350670000|2021-04-13 21:51:10|737.33|733.33|737.36|733.36|737.44|733.44|737.31|733.31|21
1618350680000|2021-04-13 21:51:20|737.35|733.35|737.4|733.4|737.4|733.4|737.31|733.31|14
1618350690000|2021-04-13 21:51:30|737.36|733.36|737.46|733.46|737.5|733.5|737.36|733.36|13
1618350700000|2021-04-13 21:51:40|737.45|733.45|737.43|733.43|737.47|733.47|737.41|733.41|19
1618350710000|2021-04-13 21:51:50|737.42|733.42|737.53|733.53|737.53|733.53|737.42|733.42|19
1618350720000|2021-04-13 21:52:00|737.62|733.62|737.82|733.82|737.82|733.82|737.62|733.62|12
1618350730000|2021-04-13 21:52:10|737.85|733.85|737.9|733.9|737.93|733.93|737.85|733.85|16
1618350740000|2021-04-13 21:52:20|737.93|733.93|738.03|734.03|738.03|734.03|737.9|733.9|11
1618350750000|2021-04-13 21:52:30|738.04|734.04|738|734|738.07|734.07|737.94|733.94|13
1618350760000|2021-04-13 21:52:40|737.98|733.98|737.9|733.9|737.98|733.98|737.9|733.9|7
1618350770000|2021-04-13 21:52:50|737.85|733.85|737.98|733.98|737.99|733.99|737.85|733.85|11
1618350780000|2021-04-13 21:53:00|737.99|733.99|737.75|733.75|738|734|737.75|733.75|17
1618350790000|2021-04-13 21:53:10|737.74|733.74|737.72|733.72|737.9|733.9|737.59|733.59|29
1618350800000|2021-04-13 21:53:20|737.75|733.75|737.78|733.78|737.83|733.83|737.72|733.72|21
1618350810000|2021-04-13 21:53:30|737.81|733.81|737.65|733.65|737.81|733.81|737.65|733.65|18
1618350820000|2021-04-13 21:53:40|737.66|733.66|737.52|733.52|737.74|733.74|737.52|733.52|13
1618350830000|2021-04-13 21:53:50|737.62|733.62|737.23|733.23|737.64|733.64|737.23|733.23|27
1618350840000|2021-04-13 21:54:00|737.24|733.24|737.03|733.03|737.27|733.27|736.98|732.98|10
1618350850000|2021-04-13 21:54:10|737.05|733.05|737.25|733.25|737.35|733.35|737.05|733.05|30
1618350860000|2021-04-13 21:54:20|737.29|733.29|737.53|733.53|737.61|733.61|737.29|733.29|19
1618350870000|2021-04-13 21:54:30|737.51|733.51|737.44|733.44|737.56|733.56|737.35|733.35|23
1618350880000|2021-04-13 21:54:40|737.46|733.46|737.3|733.3|737.51|733.51|737.23|733.23|29
1618350890000|2021-04-13 21:54:50|737.32|733.32|737.36|733.36|737.38|733.38|737.3|733.3|22
1618350900000|2021-04-13 21:55:00|737.35|733.35|737.32|733.32|737.41|733.41|737.32|733.32|14
1618350910000|2021-04-13 21:55:10|737.27|733.27|737.15|733.15|737.33|733.33|737.15|733.15|15
1618350920000|2021-04-13 21:55:20|737.16|733.16|737.22|733.22|737.31|733.31|737.09|733.09|21
1618350930000|2021-04-13 21:55:30|737.19|733.19|737.11|733.11|737.3|733.3|737.09|733.09|9
1618350940000|2021-04-13 21:55:40|736.87|732.87|736.71|732.71|736.95|732.95|736.68|732.68|17
1618350950000|2021-04-13 21:55:50|736.7|732.7|736.54|732.54|736.74|732.74|736.54|732.54|14
1618350960000|2021-04-13 21:56:00|736.52|732.52|736.54|732.54|736.57|732.57|736.52|732.52|6
1618350970000|2021-04-13 21:56:10|736.52|732.52|736.58|732.58|736.58|732.58|736.52|732.52|3
1618350980000|2021-04-13 21:56:20|736.59|732.59|736.59|732.59|736.59|732.59|736.59|732.59|1
1618351000000|2021-04-13 21:56:40|736.53|732.53|736.49|732.49|736.56|732.56|736.49|732.49|8
1618351010000|2021-04-13 21:56:50|736.54|732.54|736.44|732.44|736.54|732.54|736.44|732.44|6
1618351020000|2021-04-13 21:57:00|736.41|732.41|736.42|732.42|736.42|732.42|736.39|732.39|4
1618351030000|2021-04-13 21:57:10|736.41|732.41|736.01|732.01|736.41|732.41|735.96|731.96|18
1618351040000|2021-04-13 21:57:20|735.95|731.95|735.91|731.91|736.04|732.04|735.91|731.91|12
1618351050000|2021-04-13 21:57:30|735.87|731.87|735.32|731.32|735.9|731.9|735.31|731.31|17
1618351060000|2021-04-13 21:57:40|735.33|731.33|735.37|731.37|735.4|731.4|735.33|731.33|5
1618351070000|2021-04-13 21:57:50|735.36|731.36|735.26|731.26|735.36|731.36|735.26|731.26|10
1618351080000|2021-04-13 21:58:00|735.18|731.18|735.02|731.02|735.18|731.18|734.98|730.98|9
1618351090000|2021-04-13 21:58:10|735|731|735.04|731.04|735.17|731.17|734.82|730.82|24
1618351100000|2021-04-13 21:58:20|734.6|730.6|734.37|730.37|734.74|730.74|734.18|730.18|18
1618351110000|2021-04-13 21:58:30|734.41|730.41|734.19|730.19|734.6|730.6|734.02|730.02|15
1618351120000|2021-04-13 21:58:40|734.17|730.17|733.74|729.74|734.2|730.2|733.71|729.71|13
1618351130000|2021-04-13 21:58:50|733.73|729.73|733.47|729.47|733.79|729.79|733.44|729.44|21
1618351140000|2021-04-13 21:59:00|733.5|729.5|733.55|729.55|733.64|729.64|733.34|729.34|23
1618351150000|2021-04-13 21:59:10|733.57|729.57|733.25|729.25|733.57|729.57|733.18|729.18|25
1618351160000|2021-04-13 21:59:20|733.29|729.29|733.43|729.43|733.47|729.47|733.14|729.14|31
1618351170000|2021-04-13 21:59:30|733.42|729.42|733.33|729.33|733.45|729.45|733.24|729.24|28
1618351180000|2021-04-13 21:59:40|733.36|729.36|733.16|729.16|733.36|729.36|733.16|729.16|27
1618351190000|2021-04-13 21:59:50|733.18|729.18|732.98|728.98|733.29|729.29|732.98|728.98|23
1618351200000|2021-04-13 22:00:00|732.96|728.96|732.72|728.72|733.15|729.15|732.69|728.69|29
1618351210000|2021-04-13 22:00:10|732.74|728.74|732.69|728.69|732.74|728.74|732.65|728.65|28
1618351220000|2021-04-13 22:00:20|732.67|728.67|732.43|728.43|732.79|728.79|732.39|728.39|29
1618351230000|2021-04-13 22:00:30|732.42|728.42|732.72|728.72|732.74|728.74|732.39|728.39|21
1618351240000|2021-04-13 22:00:40|732.73|728.73|732.72|728.72|732.74|728.74|732.68|728.68|16
1618351250000|2021-04-13 22:00:50|732.73|728.73|732.74|728.74|732.74|728.74|732.63|728.63|23
1618351260000|2021-04-13 22:01:00|732.73|728.73|732.72|728.72|732.74|728.74|732.69|728.69|15
1618351270000|2021-04-13 22:01:10|732.78|728.78|732.82|728.82|732.82|728.82|732.72|728.72|10
1618351280000|2021-04-13 22:01:20|732.83|728.83|733.14|729.14|733.14|729.14|732.83|728.83|27
1618351290000|2021-04-13 22:01:30|733.22|729.22|733.59|729.59|733.67|729.67|733.22|729.22|32
1618351300000|2021-04-13 22:01:40|733.58|729.58|733.64|729.64|733.64|729.64|733.51|729.51|24
1618351310000|2021-04-13 22:01:50|733.63|729.63|733.38|729.38|733.67|729.67|733.38|729.38|21
1618351320000|2021-04-13 22:02:00|733.42|729.42|732.81|728.81|733.42|729.42|732.79|728.79|28
1618351330000|2021-04-13 22:02:10|732.79|728.79|732.64|728.64|732.8|728.8|732.63|728.63|18
1618351340000|2021-04-13 22:02:20|732.63|728.63|732.53|728.53|732.71|728.71|732.53|728.53|18
1618351350000|2021-04-13 22:02:30|732.52|728.52|732.49|728.49|732.55|728.55|732.42|728.42|13
1618351360000|2021-04-13 22:02:40|732.42|728.42|732.69|728.69|732.71|728.71|732.42|728.42|23
1618351370000|2021-04-13 22:02:50|732.68|728.68|732.63|728.63|732.74|728.74|732.52|728.52|25
1618351380000|2021-04-13 22:03:00|732.64|728.64|732.78|728.78|732.78|728.78|732.64|728.64|13
1618351390000|2021-04-13 22:03:10|732.77|728.77|732.86|728.86|732.9|728.9|732.77|728.77|13
1618351400000|2021-04-13 22:03:20|732.84|728.84|733.18|729.18|733.3|729.3|732.84|728.84|25
1618351410000|2021-04-13 22:03:30|733.28|729.28|733.34|729.34|733.36|729.36|733.16|729.16|25
1618351420000|2021-04-13 22:03:40|733.3|729.3|733.12|729.12|733.33|729.33|733.12|729.12|24
1618351430000|2021-04-13 22:03:50|733.07|729.07|733.06|729.06|733.1|729.1|732.91|728.91|29
1618351440000|2021-04-13 22:04:00|733.07|729.07|733.38|729.38|733.42|729.42|733.07|729.07|27
1618351450000|2021-04-13 22:04:10|733.37|729.37|733.68|729.68|733.76|729.76|733.24|729.24|27
1618351460000|2021-04-13 22:04:20|733.62|729.62|733.95|729.95|733.95|729.95|733.56|729.56|21
1618351470000|2021-04-13 22:04:30|734.11|730.11|734.17|730.17|734.18|730.18|734|730|27
1618351480000|2021-04-13 22:04:40|734.18|730.18|734.22|730.22|734.22|730.22|734.14|730.14|14
1618351490000|2021-04-13 22:04:50|734.21|730.21|734.54|730.54|734.54|730.54|734.17|730.17|19
1618351500000|2021-04-13 22:05:00|734.53|730.53|734.12|730.12|734.55|730.55|734.11|730.11|26
1618351510000|2021-04-13 22:05:10|734.16|730.16|733.69|729.69|734.16|730.16|733.68|729.68|19
1618351520000|2021-04-13 22:05:20|733.7|729.7|733.64|729.64|733.7|729.7|733.57|729.57|20
1618351530000|2021-04-13 22:05:30|733.61|729.61|733.49|729.49|733.64|729.64|733.49|729.49|22
1618351540000|2021-04-13 22:05:40|733.48|729.48|733.42|729.42|733.62|729.62|733.34|729.34|25
1618351550000|2021-04-13 22:05:50|733.37|729.37|732.46|728.46|733.42|729.42|732.45|728.45|30
1618351560000|2021-04-13 22:06:00|732.51|728.51|732.32|728.32|732.51|728.51|732.15|728.15|29
1618351570000|2021-04-13 22:06:10|732.44|728.44|730.55|726.55|732.44|728.44|730.16|726.16|37
1618351580000|2021-04-13 22:06:20|730.79|726.79|730.14|726.14|731.63|727.63|730.14|726.14|34
1618351590000|2021-04-13 22:06:30|729.92|725.92|729.71|725.71|730.44|726.44|729.55|725.55|29
1618351600000|2021-04-13 22:06:40|729.72|725.72|729.41|725.41|729.74|725.74|729.4|725.4|26
1618351610000|2021-04-13 22:06:50|729.43|725.43|729.43|725.43|729.81|725.81|729.26|725.26|29
1618351620000|2021-04-13 22:07:00|729.48|725.48|729.48|725.48|729.67|725.67|729.12|725.12|31
1618351630000|2021-04-13 22:07:10|729.51|725.51|728.87|724.87|730.03|726.03|728.87|724.87|39
1618351640000|2021-04-13 22:07:20|728.88|724.88|728.32|724.32|729.03|725.03|727.92|723.92|37
1618351650000|2021-04-13 22:07:30|728.14|724.14|728.6|724.6|728.72|724.72|727.89|723.89|37
1618351660000|2021-04-13 22:07:40|728.62|724.62|728.08|724.08|728.67|724.67|727.8|723.8|35
1618351670000|2021-04-13 22:07:50|727.85|723.85|727.68|723.68|727.9|723.9|727.56|723.56|33
1618351680000|2021-04-13 22:08:00|727.75|723.75|728.43|724.43|728.43|724.43|727.54|723.54|36
1618351690000|2021-04-13 22:08:10|728.42|724.42|727.99|723.99|728.76|724.76|727.89|723.89|35
1618351700000|2021-04-13 22:08:20|727.94|723.94|727.34|723.34|727.98|723.98|727.28|723.28|29
1618351710000|2021-04-13 22:08:30|727.17|723.17|726.74|722.74|727.29|723.29|726.63|722.63|29
1618351720000|2021-04-13 22:08:40|726.75|722.75|726.5|722.5|726.79|722.79|725.54|721.54|36
1618351730000|2021-04-13 22:08:50|726.51|722.51|725.89|721.89|726.88|722.88|725.89|721.89|38
1618351740000|2021-04-13 22:09:00|725.91|721.91|725.78|721.78|726.06|722.06|725.65|721.65|37
1618351750000|2021-04-13 22:09:10|725.69|721.69|725.99|721.99|725.99|721.99|725.56|721.56|32
1618351760000|2021-04-13 22:09:20|725.98|721.98|725.36|721.36|725.98|721.98|725.36|721.36|33
1618351770000|2021-04-13 22:09:30|725.43|721.43|725.42|721.42|725.54|721.54|724.91|720.91|31
1618351780000|2021-04-13 22:09:40|725.44|721.44|724.86|720.86|725.44|721.44|724.62|720.62|32
1618351790000|2021-04-13 22:09:50|724.87|720.87|724.94|720.94|725.11|721.11|724.76|720.76|28
1618351800000|2021-04-13 22:10:00|724.9|720.9|725.6|721.6|725.63|721.63|724.9|720.9|33
1618351810000|2021-04-13 22:10:10|725.61|721.61|725.71|721.71|726.07|722.07|725.58|721.58|34
1618351820000|2021-04-13 22:10:20|725.69|721.69|725.69|721.69|725.82|721.82|725.62|721.62|30
1618351830000|2021-04-13 22:10:30|725.97|721.97|725.51|721.51|726.12|722.12|725.41|721.41|29
1618351840000|2021-04-13 22:10:40|725.48|721.48|725.16|721.16|725.6|721.6|725.16|721.16|34
1618351850000|2021-04-13 22:10:50|725.15|721.15|725.04|721.04|725.15|721.15|724.77|720.77|23
1618351860000|2021-04-13 22:11:00|724.9|720.9|725.14|721.14|725.14|721.14|724.89|720.89|27
1618351870000|2021-04-13 22:11:10|725.17|721.17|724.93|720.93|725.3|721.3|724.87|720.87|33
1618351880000|2021-04-13 22:11:20|724.95|720.95|724.16|720.16|725|721|724|720|33
1618351890000|2021-04-13 22:11:30|724.15|720.15|723.79|719.79|724.27|720.27|723.76|719.76|31
1618351900000|2021-04-13 22:11:40|723.74|719.74|723.48|719.48|724.32|720.32|723.46|719.46|33
1618351910000|2021-04-13 22:11:50|723.38|719.38|723.51|719.51|723.63|719.63|723.3|719.3|33
1618351920000|2021-04-13 22:12:00|723.49|719.49|724.73|720.73|725.07|721.07|723.37|719.37|28
1618351930000|2021-04-13 22:12:10|725.06|721.06|724.38|720.38|725.17|721.17|724.18|720.18|31
1618351940000|2021-04-13 22:12:20|724.39|720.39|724.51|720.51|724.59|720.59|724.32|720.32|33
1618351950000|2021-04-13 22:12:30|724.33|720.33|724.48|720.48|724.61|720.61|724.31|720.31|27
1618351960000|2021-04-13 22:12:40|724.47|720.47|724.65|720.65|724.8|720.8|724.4|720.4|33
1618351970000|2021-04-13 22:12:50|724.68|720.68|724.67|720.67|724.82|720.82|724.6|720.6|31
1618351980000|2021-04-13 22:13:00|724.62|720.62|724.91|720.91|724.96|720.96|724.62|720.62|33
1618351990000|2021-04-13 22:13:10|724.93|720.93|725.3|721.3|725.46|721.46|724.76|720.76|31
1618352000000|2021-04-13 22:13:20|725.22|721.22|725.15|721.15|725.4|721.4|725.13|721.13|35
1618352010000|2021-04-13 22:13:30|725.26|721.26|724.3|720.3|725.26|721.26|724.29|720.29|38
1618352020000|2021-04-13 22:13:40|724.29|720.29|723.77|719.77|724.49|720.49|723.75|719.75|31
1618352030000|2021-04-13 22:13:50|723.76|719.76|723.44|719.44|723.9|719.9|723.42|719.42|29
1618352040000|2021-04-13 22:14:00|723.39|719.39|723.57|719.57|723.68|719.68|723.39|719.39|33
1618352050000|2021-04-13 22:14:10|723.58|719.58|723.63|719.63|723.64|719.64|723.46|719.46|29
1618352060000|2021-04-13 22:14:20|723.53|719.53|723.52|719.52|723.58|719.58|723.49|719.49|20
1618352070000|2021-04-13 22:14:30|723.56|719.56|723.94|719.94|724.1|720.1|723.52|719.52|27
1618352080000|2021-04-13 22:14:40|723.76|719.76|723.72|719.72|723.84|719.84|723.61|719.61|33
1618352090000|2021-04-13 22:14:50|723.73|719.73|723.51|719.51|723.73|719.73|723.38|719.38|27
1618352100000|2021-04-13 22:15:00|723.61|719.61|724.01|720.01|724.01|720.01|723.46|719.46|35
1618352110000|2021-04-13 22:15:10|724.06|720.06|724.61|720.61|724.61|720.61|724.06|720.06|22
1618352120000|2021-04-13 22:15:20|724.47|720.47|724.56|720.56|724.65|720.65|724.47|720.47|16
1618352130000|2021-04-13 22:15:30|724.55|720.55|724.42|720.42|724.76|720.76|724.42|720.42|22
1618352140000|2021-04-13 22:15:40|724.31|720.31|723.7|719.7|724.31|720.31|723.61|719.61|35
1618352150000|2021-04-13 22:15:50|723.77|719.77|724.05|720.05|724.09|720.09|723.77|719.77|33
1618352160000|2021-04-13 22:16:00|724.08|720.08|723.94|719.94|724.25|720.25|723.87|719.87|27
1618352170000|2021-04-13 22:16:10|724.06|720.06|724.14|720.14|724.18|720.18|723.9|719.9|30
1618352180000|2021-04-13 22:16:20|724.13|720.13|724.01|720.01|724.23|720.23|723.99|719.99|30
1618352190000|2021-04-13 22:16:30|724.04|720.04|723.89|719.89|724.21|720.21|723.89|719.89|26
1618352200000|2021-04-13 22:16:40|723.91|719.91|724.1|720.1|724.1|720.1|723.91|719.91|30
1618352210000|2021-04-13 22:16:50|724.4|720.4|725.24|721.24|725.24|721.24|724.34|720.34|35
1618352220000|2021-04-13 22:17:00|725.27|721.27|725.79|721.79|725.84|721.84|725.27|721.27|30
1618352230000|2021-04-13 22:17:10|726.07|722.07|726.35|722.35|726.39|722.39|726.04|722.04|26
1618352240000|2021-04-13 22:17:20|726.34|722.34|726.52|722.52|726.52|722.52|726.34|722.34|26
1618352250000|2021-04-13 22:17:30|726.51|722.51|726.61|722.61|726.79|722.79|726.42|722.42|23
1618352260000|2021-04-13 22:17:40|726.62|722.62|726.58|722.58|726.9|722.9|726.54|722.54|29
1618352270000|2021-04-13 22:17:50|726.55|722.55|726.44|722.44|726.62|722.62|726.4|722.4|23
1618352280000|2021-04-13 22:18:00|726.4|722.4|725.83|721.83|726.43|722.43|725.76|721.76|34
1618352290000|2021-04-13 22:18:10|725.81|721.81|725.75|721.75|725.82|721.82|725.69|721.69|24
1618352300000|2021-04-13 22:18:20|725.79|721.79|726.24|722.24|726.28|722.28|725.76|721.76|28
1618352310000|2021-04-13 22:18:30|726.25|722.25|726.56|722.56|726.6|722.6|726.24|722.24|26
1618352320000|2021-04-13 22:18:40|726.55|722.55|726.56|722.56|726.6|722.6|726.42|722.42|26
1618352330000|2021-04-13 22:18:50|726.6|722.6|726.34|722.34|726.62|722.62|726.32|722.32|19
1618352340000|2021-04-13 22:19:00|726.33|722.33|725.65|721.65|726.33|722.33|725.46|721.46|34
1618352350000|2021-04-13 22:19:10|725.63|721.63|726.09|722.09|726.1|722.1|725.62|721.62|31
1618352360000|2021-04-13 22:19:20|726.1|722.1|726.98|722.98|726.98|722.98|726.09|722.09|29
1618352370000|2021-04-13 22:19:30|726.95|722.95|726.53|722.53|726.98|722.98|726.53|722.53|31
1618352380000|2021-04-13 22:19:40|726.45|722.45|726.43|722.43|726.45|722.45|726.19|722.19|26
1618352390000|2021-04-13 22:19:50|726.4|722.4|726.78|722.78|726.79|722.79|726.38|722.38|33
1618352400000|2021-04-13 22:20:00|726.79|722.79|726.79|722.79|726.91|722.91|726.73|722.73|21
1618352410000|2021-04-13 22:20:10|726.74|722.74|726.53|722.53|726.79|722.79|726.46|722.46|19
1618352420000|2021-04-13 22:20:20|726.51|722.51|725.76|721.76|726.56|722.56|725.66|721.66|35
1618352430000|2021-04-13 22:20:30|725.71|721.71|726.07|722.07|726.07|722.07|725.42|721.42|28
1618352440000|2021-04-13 22:20:40|726.01|722.01|726.32|722.32|726.49|722.49|726.01|722.01|33
1618352450000|2021-04-13 22:20:50|726.25|722.25|726.38|722.38|726.45|722.45|726.12|722.12|28
1618352460000|2021-04-13 22:21:00|726.34|722.34|725.9|721.9|726.4|722.4|725.9|721.9|32
1618352470000|2021-04-13 22:21:10|725.92|721.92|724.81|720.81|726.08|722.08|724.81|720.81|34
1618352480000|2021-04-13 22:21:20|724.83|720.83|724.75|720.75|724.83|720.83|724.71|720.71|29
1618352490000|2021-04-13 22:21:30|724.79|720.79|724.32|720.32|724.79|720.79|724.31|720.31|18
1618352500000|2021-04-13 22:21:40|724.34|720.34|724.49|720.49|724.59|720.59|724.34|720.34|29
1618352510000|2021-04-13 22:21:50|724.6|720.6|723.92|719.92|724.62|720.62|723.8|719.8|30
1618352520000|2021-04-13 22:22:00|723.85|719.85|723.65|719.65|724.07|720.07|723.36|719.36|32
1618352530000|2021-04-13 22:22:10|723.67|719.67|723.78|719.78|723.86|719.86|723.62|719.62|25
1618352540000|2021-04-13 22:22:20|723.79|719.79|723.97|719.97|724.04|720.04|723.65|719.65|21
1618352550000|2021-04-13 22:22:30|723.96|719.96|724.55|720.55|724.57|720.57|723.82|719.82|35
1618352560000|2021-04-13 22:22:40|724.54|720.54|723.91|719.91|724.54|720.54|723.91|719.91|29
1618352570000|2021-04-13 22:22:50|724.02|720.02|723.58|719.58|724.12|720.12|723.52|719.52|35
1618352580000|2021-04-13 22:23:00|723.56|719.56|723.37|719.37|723.58|719.58|723.36|719.36|23
1618352590000|2021-04-13 22:23:10|723.45|719.45|723.26|719.26|723.46|719.46|723.12|719.12|29
1618352600000|2021-04-13 22:23:20|723.32|719.32|722.8|718.8|723.32|719.32|722.71|718.71|24
1618352610000|2021-04-13 22:23:30|722.77|718.77|723.17|719.17|723.37|719.37|722.77|718.77|22
1618352620000|2021-04-13 22:23:40|723.18|719.18|723.08|719.08|723.23|719.23|723.07|719.07|19
1618352630000|2021-04-13 22:23:50|723.09|719.09|723.05|719.05|723.15|719.15|722.88|718.88|29
1618352640000|2021-04-13 22:24:00|723.07|719.07|722.79|718.79|723.08|719.08|722.72|718.72|24
1618352650000|2021-04-13 22:24:10|722.85|718.85|722.95|718.95|723.02|719.02|722.8|718.8|20
1618352660000|2021-04-13 22:24:20|722.96|718.96|722.98|718.98|723.02|719.02|722.95|718.95|21
1618352670000|2021-04-13 22:24:30|722.99|718.99|723.18|719.18|723.19|719.19|722.96|718.96|17
1618352680000|2021-04-13 22:24:40|723.06|719.06|723.2|719.2|723.24|719.24|723.06|719.06|24
1618352690000|2021-04-13 22:24:50|723.21|719.21|723.23|719.23|723.39|719.39|723.11|719.11|14
1618352700000|2021-04-13 22:25:00|723.21|719.21|723.21|719.21|723.25|719.25|723.1|719.1|17
1618352710000|2021-04-13 22:25:10|723.14|719.14|723.44|719.44|723.56|719.56|723.14|719.14|17
1618352720000|2021-04-13 22:25:20|723.61|719.61|724.44|720.44|724.44|720.44|723.61|719.61|19
1618352730000|2021-04-13 22:25:30|724.5|720.5|724.5|720.5|724.66|720.66|724.33|720.33|15
1618352740000|2021-04-13 22:25:40|724.56|720.56|724.25|720.25|724.56|720.56|724.21|720.21|20
1618352750000|2021-04-13 22:25:50|724.12|720.12|723.22|719.22|724.12|720.12|723.16|719.16|28
1618352760000|2021-04-13 22:26:00|723.19|719.19|723.16|719.16|723.29|719.29|722.88|718.88|33
1618352770000|2021-04-13 22:26:10|723.28|719.28|723.89|719.89|723.93|719.93|723.28|719.28|23
1618352780000|2021-04-13 22:26:20|724.06|720.06|724.12|720.12|724.22|720.22|723.95|719.95|25
1618352790000|2021-04-13 22:26:30|724.22|720.22|724.12|720.12|724.5|720.5|724.02|720.02|18
1618352800000|2021-04-13 22:26:40|724.13|720.13|723.33|719.33|724.15|720.15|723.27|719.27|31
1618352810000|2021-04-13 22:26:50|723.32|719.32|723.78|719.78|723.93|719.93|722.98|718.98|29
1618352820000|2021-04-13 22:27:00|723.94|719.94|723.21|719.21|724.3|720.3|723.21|719.21|36
1618352830000|2021-04-13 22:27:10|723.37|719.37|722.89|718.89|723.37|719.37|722.82|718.82|34
1618352840000|2021-04-13 22:27:20|722.92|718.92|723.43|719.43|723.77|719.77|722.83|718.83|36
1618352850000|2021-04-13 22:27:30|723.36|719.36|723.59|719.59|723.64|719.64|723.28|719.28|25
1618352860000|2021-04-13 22:27:40|723.57|719.57|723.7|719.7|723.72|719.72|723.33|719.33|33
1618352870000|2021-04-13 22:27:50|723.73|719.73|723.51|719.51|723.73|719.73|723.37|719.37|32
1618352880000|2021-04-13 22:28:00|723.58|719.58|723.17|719.17|723.68|719.68|723.11|719.11|34
1618352890000|2021-04-13 22:28:10|723.1|719.1|723.51|719.51|723.51|719.51|722.85|718.85|36
1618352900000|2021-04-13 22:28:20|723.42|719.42|723.38|719.38|723.72|719.72|723.36|719.36|28
1618352910000|2021-04-13 22:28:30|723.37|719.37|723.18|719.18|723.38|719.38|723.18|719.18|26
1618352920000|2021-04-13 22:28:40|723.19|719.19|723.19|719.19|723.26|719.26|723.08|719.08|32
1618352930000|2021-04-13 22:28:50|723.2|719.2|723.33|719.33|723.47|719.47|723.03|719.03|28
1618352940000|2021-04-13 22:29:00|723.25|719.25|723.05|719.05|723.25|719.25|723.02|719.02|21
1618352950000|2021-04-13 22:29:10|722.95|718.95|722.51|718.51|722.98|718.98|722.51|718.51|24
1618352960000|2021-04-13 22:29:20|722.5|718.5|722.97|718.97|722.97|718.97|722.4|718.4|24
1618352970000|2021-04-13 22:29:30|722.83|718.83|723.15|719.15|723.16|719.16|722.82|718.82|22
1618352980000|2021-04-13 22:29:40|723.14|719.14|723.02|719.02|723.16|719.16|722.97|718.97|22
1618352990000|2021-04-13 22:29:50|722.97|718.97|723.1|719.1|723.11|719.11|722.8|718.8|21
1618353000000|2021-04-13 22:30:00|723.08|719.08|723.4|719.4|723.4|719.4|723.03|719.03|29
1618353010000|2021-04-13 22:30:10|723.22|719.22|723.68|719.68|723.93|719.93|723.21|719.21|27
1618353020000|2021-04-13 22:30:20|723.61|719.61|724.52|720.52|724.58|720.58|723.61|719.61|26
1618353030000|2021-04-13 22:30:30|724.53|720.53|724.28|720.28|724.61|720.61|724.28|720.28|32
1618353040000|2021-04-13 22:30:40|724.3|720.3|724.26|720.26|724.3|720.3|724.19|720.19|21
1618353050000|2021-04-13 22:30:50|724.27|720.27|724.7|720.7|724.71|720.71|724.23|720.23|26
1618353060000|2021-04-13 22:31:00|724.69|720.69|724.77|720.77|724.84|720.84|724.62|720.62|23
1618353070000|2021-04-13 22:31:10|724.78|720.78|725.07|721.07|725.1|721.1|724.78|720.78|17
1618353080000|2021-04-13 22:31:20|725.09|721.09|724.59|720.59|725.13|721.13|724.59|720.59|31
1618353090000|2021-04-13 22:31:30|724.53|720.53|724.15|720.15|724.66|720.66|724.07|720.07|32
1618353100000|2021-04-13 22:31:40|724.1|720.1|723.76|719.76|724.11|720.11|723.73|719.73|29
1618353110000|2021-04-13 22:31:50|723.77|719.77|724.66|720.66|724.66|720.66|723.66|719.66|32
1618353120000|2021-04-13 22:32:00|724.55|720.55|724.84|720.84|724.89|720.89|724.55|720.55|31
1618353130000|2021-04-13 22:32:10|724.89|720.89|724.73|720.73|725.02|721.02|724.66|720.66|32
1618353140000|2021-04-13 22:32:20|724.8|720.8|724.61|720.61|724.91|720.91|724.6|720.6|31
1618353150000|2021-04-13 22:32:30|724.64|720.64|724.6|720.6|724.79|720.79|724.6|720.6|26
1618353160000|2021-04-13 22:32:40|724.63|720.63|724.48|720.48|724.66|720.66|724.46|720.46|27
1618353170000|2021-04-13 22:32:50|724.5|720.5|724.38|720.38|724.51|720.51|724.38|720.38|8
1618353180000|2021-04-13 22:33:00|724.37|720.37|724.82|720.82|724.91|720.91|724.31|720.31|29
1618353190000|2021-04-13 22:33:10|724.79|720.79|724.64|720.64|724.95|720.95|724.55|720.55|33
1618353200000|2021-04-13 22:33:20|724.6|720.6|724.62|720.62|724.73|720.73|724.48|720.48|27
1618353210000|2021-04-13 22:33:30|724.58|720.58|724.66|720.66|724.7|720.7|724.58|720.58|20
1618353220000|2021-04-13 22:33:40|724.64|720.64|724.69|720.69|724.72|720.72|724.51|720.51|31
1618353230000|2021-04-13 22:33:50|724.71|720.71|724.46|720.46|724.94|720.94|724.46|720.46|26
1618353240000|2021-04-13 22:34:00|724.45|720.45|724.55|720.55|724.61|720.61|724.25|720.25|31
1618353250000|2021-04-13 22:34:10|724.48|720.48|725.34|721.34|725.34|721.34|724.48|720.48|33
1618353260000|2021-04-13 22:34:20|725.27|721.27|725.27|721.27|725.44|721.44|725.26|721.26|26
1618353270000|2021-04-13 22:34:30|725.31|721.31|725.6|721.6|725.6|721.6|725.23|721.23|25
1618353280000|2021-04-13 22:34:40|725.53|721.53|725.59|721.59|725.84|721.84|725.53|721.53|20
1618353290000|2021-04-13 22:34:50|725.62|721.62|725.71|721.71|726.04|722.04|725.6|721.6|35
1618353300000|2021-04-13 22:35:00|725.68|721.68|725.62|721.62|725.71|721.71|725.36|721.36|32
1618353310000|2021-04-13 22:35:10|725.63|721.63|725.99|721.99|726.11|722.11|725.62|721.62|25
1618353320000|2021-04-13 22:35:20|726.01|722.01|726.24|722.24|726.27|722.27|726.01|722.01|23
1618353330000|2021-04-13 22:35:30|726.25|722.25|726.18|722.18|726.25|722.25|726.01|722.01|21
1618353340000|2021-04-13 22:35:40|726.15|722.15|725.89|721.89|726.15|722.15|725.8|721.8|30
1618353350000|2021-04-13 22:35:50|725.87|721.87|726.02|722.02|726.04|722.04|725.87|721.87|19
1618353360000|2021-04-13 22:36:00|726.01|722.01|725.97|721.97|726.22|722.22|725.97|721.97|26
1618353370000|2021-04-13 22:36:10|726.13|722.13|726.14|722.14|726.34|722.34|725.97|721.97|27
1618353380000|2021-04-13 22:36:20|725.99|721.99|725.94|721.94|726.21|722.21|725.84|721.84|35
1618353390000|2021-04-13 22:36:30|726|722|725.54|721.54|726.01|722.01|725.54|721.54|29
1618353400000|2021-04-13 22:36:40|725.55|721.55|725.59|721.59|725.66|721.66|725.44|721.44|33
1618353410000|2021-04-13 22:36:50|725.57|721.57|725.59|721.59|725.61|721.61|725.39|721.39|31
1618353420000|2021-04-13 22:37:00|725.6|721.6|725.33|721.33|725.65|721.65|725.33|721.33|26
1618353430000|2021-04-13 22:37:10|725.35|721.35|725.24|721.24|725.39|721.39|725.21|721.21|25
1618353440000|2021-04-13 22:37:20|725.25|721.25|725.22|721.22|725.33|721.33|725.17|721.17|29
1618353450000|2021-04-13 22:37:30|725.19|721.19|726.11|722.11|726.23|722.23|725.19|721.19|27
1618353460000|2021-04-13 22:37:40|726.24|722.24|726.48|722.48|726.48|722.48|726.11|722.11|24
1618353470000|2021-04-13 22:37:50|726.35|722.35|726.41|722.41|726.54|722.54|726.21|722.21|31
1618353480000|2021-04-13 22:38:00|726.43|722.43|726.29|722.29|726.5|722.5|726.19|722.19|29
1618353490000|2021-04-13 22:38:10|726.28|722.28|725.77|721.77|726.28|722.28|725.77|721.77|31
1618353500000|2021-04-13 22:38:20|725.81|721.81|726.04|722.04|726.23|722.23|725.79|721.79|29
1618353510000|2021-04-13 22:38:30|726.16|722.16|726.13|722.13|726.23|722.23|725.92|721.92|18
1618353520000|2021-04-13 22:38:40|726.12|722.12|725.65|721.65|726.12|722.12|725.65|721.65|27
1618353530000|2021-04-13 22:38:50|725.68|721.68|725.61|721.61|725.69|721.69|725.45|721.45|22
1618353540000|2021-04-13 22:39:00|725.6|721.6|725.27|721.27|725.62|721.62|725.25|721.25|33
1618353550000|2021-04-13 22:39:10|725.28|721.28|725.14|721.14|725.42|721.42|724.99|720.99|33
1618353560000|2021-04-13 22:39:20|725.11|721.11|725.21|721.21|725.29|721.29|725.05|721.05|26
1618353570000|2021-04-13 22:39:30|725.23|721.23|725.21|721.21|725.29|721.29|725.1|721.1|28
1618353580000|2021-04-13 22:39:40|725.22|721.22|725.58|721.58|725.6|721.6|725.22|721.22|18
1618353590000|2021-04-13 22:39:50|725.59|721.59|725.59|721.59|725.65|721.65|725.59|721.59|23
1618353600000|2021-04-13 22:40:00|725.62|721.62|725.39|721.39|725.63|721.63|725.37|721.37|28
1618353610000|2021-04-13 22:40:10|725.44|721.44|725.68|721.68|725.68|721.68|725.39|721.39|25
1618353620000|2021-04-13 22:40:20|725.67|721.67|725.47|721.47|725.67|721.67|725.42|721.42|17
1618353630000|2021-04-13 22:40:30|725.45|721.45|725.41|721.41|725.46|721.46|725.34|721.34|18
1618353640000|2021-04-13 22:40:40|725.4|721.4|725.57|721.57|725.57|721.57|725.4|721.4|19
1618353650000|2021-04-13 22:40:50|725.58|721.58|725.39|721.39|725.58|721.58|725.39|721.39|14
1618353660000|2021-04-13 22:41:00|725.36|721.36|725.4|721.4|725.41|721.41|725.36|721.36|13
1618353670000|2021-04-13 22:41:10|725.41|721.41|725.42|721.42|725.44|721.44|725.38|721.38|16
1618353680000|2021-04-13 22:41:20|725.43|721.43|725.61|721.61|725.61|721.61|725.41|721.41|16
1618353690000|2021-04-13 22:41:30|725.67|721.67|725.64|721.64|725.69|721.69|725.6|721.6|26
1618353700000|2021-04-13 22:41:40|725.63|721.63|725.3|721.3|725.64|721.64|725.3|721.3|22
1618353710000|2021-04-13 22:41:50|725.28|721.28|725.15|721.15|725.28|721.28|725.08|721.08|29
1618353720000|2021-04-13 22:42:00|725.16|721.16|725.07|721.07|725.3|721.3|725.06|721.06|23
1618353730000|2021-04-13 22:42:10|725.06|721.06|725.38|721.38|725.38|721.38|724.97|720.97|31
1618353740000|2021-04-13 22:42:20|725.45|721.45|726.01|722.01|726.2|722.2|725.36|721.36|31
1618353750000|2021-04-13 22:42:30|726.04|722.04|725.84|721.84|726.14|722.14|725.77|721.77|18
1618353760000|2021-04-13 22:42:40|725.85|721.85|726.24|722.24|726.24|722.24|725.82|721.82|13
1618353770000|2021-04-13 22:42:50|726.23|722.23|726.5|722.5|726.58|722.58|726.22|722.22|24
1618353780000|2021-04-13 22:43:00|726.48|722.48|726.99|722.99|726.99|722.99|726.48|722.48|22
1618353790000|2021-04-13 22:43:10|726.95|722.95|727.12|723.12|727.12|723.12|726.87|722.87|19
1618353800000|2021-04-13 22:43:20|727.27|723.27|727.74|723.74|727.75|723.75|727.12|723.12|9
1618353810000|2021-04-13 22:43:30|727.75|723.75|728.61|724.61|728.64|724.64|727.74|723.74|29
1618353820000|2021-04-13 22:43:40|728.6|724.6|728.03|724.03|728.6|724.6|728.02|724.02|23
1618353830000|2021-04-13 22:43:50|728.02|724.02|728.16|724.16|728.27|724.27|727.94|723.94|32
1618353840000|2021-04-13 22:44:00|728.19|724.19|728.32|724.32|728.39|724.39|728.11|724.11|31
1618353850000|2021-04-13 22:44:10|728.33|724.33|728.41|724.41|728.42|724.42|728.2|724.2|23
1618353860000|2021-04-13 22:44:20|728.4|724.4|728.63|724.63|728.63|724.63|728.4|724.4|16
1618353870000|2021-04-13 22:44:30|728.64|724.64|728.99|724.99|728.99|724.99|728.64|724.64|16
1618353880000|2021-04-13 22:44:40|729.28|725.28|729.1|725.1|729.4|725.4|729.1|725.1|22
1618353890000|2021-04-13 22:44:50|729.07|725.07|729.01|725.01|729.2|725.2|728.94|724.94|24
1618353900000|2021-04-13 22:45:00|729.02|725.02|729.01|725.01|729.09|725.09|728.88|724.88|25
1618353910000|2021-04-13 22:45:10|729|725|729.41|725.41|729.41|725.41|729|725|20
1618353920000|2021-04-13 22:45:20|729.42|725.42|729.46|725.46|729.46|725.46|729.41|725.41|8
1618353930000|2021-04-13 22:45:30|729.5|725.5|729.91|725.91|729.91|725.91|729.5|725.5|18
1618353940000|2021-04-13 22:45:40|729.92|725.92|730.38|726.38|730.38|726.38|729.92|725.92|16
1618353950000|2021-04-13 22:45:50|730.46|726.46|730.63|726.63|730.63|726.63|730.29|726.29|12
1618353960000|2021-04-13 22:46:00|730.39|726.39|731.46|727.46|731.55|727.55|730.39|726.39|19
1618353970000|2021-04-13 22:46:10|731.45|727.45|731.51|727.51|731.52|727.52|731.36|727.36|16
1618353980000|2021-04-13 22:46:20|731.52|727.52|731.56|727.56|731.56|727.56|731.51|727.51|14
1618353990000|2021-04-13 22:46:30|731.57|727.57|731.93|727.93|732.14|728.14|731.57|727.57|25
1618354000000|2021-04-13 22:46:40|731.84|727.84|731.85|727.85|731.95|727.95|731.82|727.82|25
1618354010000|2021-04-13 22:46:50|731.84|727.84|731.44|727.44|731.84|727.84|731.24|727.24|28
1618354020000|2021-04-13 22:47:00|731.45|727.45|731.77|727.77|732.18|728.18|731.42|727.42|28
1618354030000|2021-04-13 22:47:10|731.89|727.89|732.84|728.84|732.85|728.85|731.81|727.81|23
1618354040000|2021-04-13 22:47:20|732.76|728.76|732.42|728.42|732.76|728.76|732.36|728.36|30
1618354050000|2021-04-13 22:47:30|732.3|728.3|731.96|727.96|732.3|728.3|731.89|727.89|33
1618354060000|2021-04-13 22:47:40|731.98|727.98|731.41|727.41|731.98|727.98|731.32|727.32|34
1618354070000|2021-04-13 22:47:50|731.4|727.4|730.76|726.76|731.44|727.44|730.68|726.68|31
1618354080000|2021-04-13 22:48:00|730.67|726.67|730.3|726.3|730.89|726.89|730.3|726.3|26
1618354090000|2021-04-13 22:48:10|730.15|726.15|730.07|726.07|730.15|726.15|729.9|725.9|27
1618354100000|2021-04-13 22:48:20|730.06|726.06|730.13|726.13|730.38|726.38|729.71|725.71|32
1618354110000|2021-04-13 22:48:30|730.09|726.09|730.74|726.74|730.77|726.77|730.04|726.04|35
1618354120000|2021-04-13 22:48:40|730.56|726.56|730.53|726.53|731.04|727.04|730.5|726.5|30
1618354130000|2021-04-13 22:48:50|730.49|726.49|730.34|726.34|730.76|726.76|730.18|726.18|37
1618354140000|2021-04-13 22:49:00|730.17|726.17|730.18|726.18|730.33|726.33|730.08|726.08|30
1618354150000|2021-04-13 22:49:10|730.12|726.12|730|726|730.27|726.27|729.97|725.97|24
1618354160000|2021-04-13 22:49:20|730.16|726.16|730.54|726.54|730.54|726.54|729.7|725.7|33
1618354170000|2021-04-13 22:49:30|730.56|726.56|730.88|726.88|731.15|727.15|730.56|726.56|29
1618354180000|2021-04-13 22:49:40|730.89|726.89|730.53|726.53|730.99|726.99|730.47|726.47|30
1618354190000|2021-04-13 22:49:50|730.55|726.55|730.93|726.93|731.05|727.05|730.55|726.55|32
1618354200000|2021-04-13 22:50:00|731|727|731.24|727.24|731.59|727.59|731|727|34
1618354210000|2021-04-13 22:50:10|731.15|727.15|731.12|727.12|731.15|727.15|730.87|726.87|34
1618354220000|2021-04-13 22:50:20|731.13|727.13|731.36|727.36|731.53|727.53|730.98|726.98|32
1618354230000|2021-04-13 22:50:30|731.45|727.45|731.88|727.88|732.03|728.03|731.01|727.01|31
1618354240000|2021-04-13 22:50:40|732.05|728.05|732.13|728.13|732.22|728.22|731.82|727.82|35
1618354250000|2021-04-13 22:50:50|732.03|728.03|732.21|728.21|732.47|728.47|732|728|29
1618354260000|2021-04-13 22:51:00|732.41|728.41|732.66|728.66|732.66|728.66|732.19|728.19|35
1618354270000|2021-04-13 22:51:10|732.38|728.38|732.55|728.55|732.93|728.93|732.35|728.35|33
1618354280000|2021-04-13 22:51:20|732.57|728.57|732.33|728.33|732.62|728.62|732.27|728.27|35
1618354290000|2021-04-13 22:51:30|732.34|728.34|732.49|728.49|732.66|728.66|732.31|728.31|34
1618354300000|2021-04-13 22:51:40|732.51|728.51|732.62|728.62|732.7|728.7|732.51|728.51|31
1618354310000|2021-04-13 22:51:50|732.54|728.54|733.03|729.03|733.03|729.03|732.54|728.54|29
1618354320000|2021-04-13 22:52:00|733.02|729.02|733.26|729.26|733.28|729.28|733.02|729.02|28
1618354330000|2021-04-13 22:52:10|733.16|729.16|732.4|728.4|733.16|729.16|732.35|728.35|36
1618354340000|2021-04-13 22:52:20|732.45|728.45|731.45|727.45|732.45|728.45|731.45|727.45|37
1618354350000|2021-04-13 22:52:30|731.54|727.54|731.57|727.57|731.61|727.61|731.29|727.29|24
1618354360000|2021-04-13 22:52:40|731.64|727.64|731.37|727.37|731.71|727.71|731.34|727.34|27
1618354370000|2021-04-13 22:52:50|731.38|727.38|731.37|727.37|731.48|727.48|730.97|726.97|27
1618354380000|2021-04-13 22:53:00|731.45|727.45|732.25|728.25|732.26|728.26|731.26|727.26|33
1618354390000|2021-04-13 22:53:10|731.91|727.91|732.09|728.09|732.11|728.11|731.79|727.79|32
1618354400000|2021-04-13 22:53:20|732.14|728.14|731.14|727.14|732.14|728.14|731.14|727.14|36
1618354410000|2021-04-13 22:53:30|731.17|727.17|731.13|727.13|731.3|727.3|731.05|727.05|31
1618354420000|2021-04-13 22:53:40|731.05|727.05|730.91|726.91|731.12|727.12|730.87|726.87|28
1618354430000|2021-04-13 22:53:50|730.52|726.52|730.89|726.89|730.93|726.93|730.41|726.41|31
1618354440000|2021-04-13 22:54:00|730.9|726.9|731.04|727.04|731.07|727.07|730.7|726.7|28
1618354450000|2021-04-13 22:54:10|730.86|726.86|731.03|727.03|731.19|727.19|730.83|726.83|36
1618354460000|2021-04-13 22:54:20|731.17|727.17|730.68|726.68|731.22|727.22|730.68|726.68|29
1618354470000|2021-04-13 22:54:30|730.71|726.71|730.45|726.45|730.72|726.72|730.38|726.38|30
1618354480000|2021-04-13 22:54:40|730.42|726.42|730.21|726.21|730.51|726.51|730.21|726.21|23
1618354490000|2021-04-13 22:54:50|730.22|726.22|730.6|726.6|730.65|726.65|730.16|726.16|30
1618354500000|2021-04-13 22:55:00|730.71|726.71|730.85|726.85|731.3|727.3|730.39|726.39|35
1618354510000|2021-04-13 22:55:10|731.3|727.3|731.82|727.82|731.82|727.82|730.85|726.85|28
1618354520000|2021-04-13 22:55:20|731.85|727.85|732.29|728.29|732.57|728.57|731.63|727.63|33
1618354530000|2021-04-13 22:55:30|732.25|728.25|732.62|728.62|732.78|728.78|732.25|728.25|33
1618354540000|2021-04-13 22:55:40|732.69|728.69|732.89|728.89|732.89|728.89|732.53|728.53|34
1618354550000|2021-04-13 22:55:50|732.91|728.91|732.67|728.67|732.92|728.92|732.5|728.5|35
1618354560000|2021-04-13 22:56:00|732.78|728.78|733.77|729.77|733.77|729.77|732.64|728.64|28
1618354570000|2021-04-13 22:56:10|733.78|729.78|733.73|729.73|733.92|729.92|733.5|729.5|31
1618354580000|2021-04-13 22:56:20|733.92|729.92|734|730|734.35|730.35|733.89|729.89|34
1618354590000|2021-04-13 22:56:30|734.06|730.06|733.7|729.7|734.25|730.25|733.7|729.7|32
1618354600000|2021-04-13 22:56:40|733.59|729.59|733.81|729.81|733.81|729.81|733.5|729.5|28
1618354610000|2021-04-13 22:56:50|733.82|729.82|734.02|730.02|734.14|730.14|733.65|729.65|27
1618354620000|2021-04-13 22:57:00|734.18|730.18|734.24|730.24|734.35|730.35|734.08|730.08|28
1618354630000|2021-04-13 22:57:10|734.36|730.36|734.22|730.22|734.36|730.36|734.11|730.11|19
1618354640000|2021-04-13 22:57:20|734.06|730.06|734.05|730.05|734.15|730.15|733.92|729.92|26
1618354650000|2021-04-13 22:57:30|734.07|730.07|733.95|729.95|734.19|730.19|733.75|729.75|27
1618354660000|2021-04-13 22:57:40|733.92|729.92|733.83|729.83|733.98|729.98|733.83|729.83|24
1618354670000|2021-04-13 22:57:50|733.81|729.81|733.01|729.01|733.81|729.81|732.97|728.97|24
1618354680000|2021-04-13 22:58:00|733.02|729.02|733.08|729.08|733.29|729.29|732.9|728.9|30
1618354690000|2021-04-13 22:58:10|733.09|729.09|733.91|729.91|733.91|729.91|733.07|729.07|28
1618354700000|2021-04-13 22:58:20|733.92|729.92|733.4|729.4|733.94|729.94|733.33|729.33|25
1618354710000|2021-04-13 22:58:30|733.32|729.32|733.4|729.4|733.43|729.43|733.08|729.08|30
1618354720000|2021-04-13 22:58:40|733.41|729.41|733.26|729.26|733.48|729.48|733.14|729.14|30
1618354730000|2021-04-13 22:58:50|733.24|729.24|733.29|729.29|733.42|729.42|733.21|729.21|17
1618354740000|2021-04-13 22:59:00|733.27|729.27|732.99|728.99|733.27|729.27|732.91|728.91|29
1618354750000|2021-04-13 22:59:10|732.96|728.96|732.63|728.63|733|729|732.39|728.39|26
1618354760000|2021-04-13 22:59:20|732.62|728.62|732.11|728.11|732.7|728.7|732.02|728.02|29
1618354770000|2021-04-13 22:59:30|732.1|728.1|731.13|727.13|732.1|728.1|730.94|726.94|31
1618354780000|2021-04-13 22:59:40|731.14|727.14|731.36|727.36|731.38|727.38|731.12|727.12|28
1618354790000|2021-04-13 22:59:50|731.34|727.34|730.84|726.84|731.34|727.34|730.83|726.83|27
1618354800000|2021-04-13 23:00:00|730.88|726.88|731.05|727.05|731.09|727.09|730.84|726.84|24
1618354810000|2021-04-13 23:00:10|731.04|727.04|732.11|728.11|732.11|728.11|731.03|727.03|21
1618354820000|2021-04-13 23:00:20|732.06|728.06|732.36|728.36|732.4|728.4|731.94|727.94|30
1618354830000|2021-04-13 23:00:30|732.33|728.33|732.6|728.6|732.74|728.74|732.32|728.32|36
1618354840000|2021-04-13 23:00:40|732.54|728.54|732.29|728.29|733.05|729.05|732.2|728.2|31
1618354850000|2021-04-13 23:00:50|732.2|728.2|731.56|727.56|732.21|728.21|731.44|727.44|32
1618354860000|2021-04-13 23:01:00|731.68|727.68|732.39|728.39|732.61|728.61|731.51|727.51|33
1618354870000|2021-04-13 23:01:10|732.65|728.65|732.47|728.47|732.73|728.73|732.41|728.41|32
1618354880000|2021-04-13 23:01:20|732.42|728.42|731.63|727.63|732.42|728.42|731.53|727.53|32
1618354890000|2021-04-13 23:01:30|731.62|727.62|731.5|727.5|731.74|727.74|731.47|727.47|30
1618354900000|2021-04-13 23:01:40|731.48|727.48|731.56|727.56|731.57|727.57|731.4|727.4|28
1618354910000|2021-04-13 23:01:50|731.59|727.59|731.65|727.65|731.93|727.93|731.55|727.55|26
1618354920000|2021-04-13 23:02:00|731.96|727.96|731.98|727.98|731.98|727.98|731.66|727.66|27
1618354930000|2021-04-13 23:02:10|731.99|727.99|732.57|728.57|732.6|728.6|731.99|727.99|29
1618354940000|2021-04-13 23:02:20|732.61|728.61|732.24|728.24|732.61|728.61|732.06|728.06|33
1618354950000|2021-04-13 23:02:30|732.27|728.27|731.86|727.86|732.27|728.27|731.68|727.68|32
1618354960000|2021-04-13 23:02:40|731.83|727.83|731.35|727.35|731.83|727.83|731.35|727.35|30
1618354970000|2021-04-13 23:02:50|731.44|727.44|731.19|727.19|731.46|727.46|731.01|727.01|34
1618354980000|2021-04-13 23:03:00|731.17|727.17|731.05|727.05|731.35|727.35|731.05|727.05|31
1618354990000|2021-04-13 23:03:10|731.02|727.02|730.78|726.78|731.28|727.28|730.75|726.75|29
1618355000000|2021-04-13 23:03:20|730.8|726.8|730.47|726.47|730.95|726.95|730.4|726.4|32
1618355010000|2021-04-13 23:03:30|730.48|726.48|730.14|726.14|730.57|726.57|730.14|726.14|31
1618355020000|2021-04-13 23:03:40|730.19|726.19|729.88|725.88|730.19|726.19|729.74|725.74|34
1618355030000|2021-04-13 23:03:50|729.87|725.87|730.78|726.78|730.78|726.78|729.87|725.87|25
1618355040000|2021-04-13 23:04:00|730.76|726.76|730.7|726.7|731.01|727.01|730.58|726.58|30
1618355050000|2021-04-13 23:04:10|730.69|726.69|730.81|726.81|730.89|726.89|730.23|726.23|33
1618355060000|2021-04-13 23:04:20|730.84|726.84|730.65|726.65|731.21|727.21|730.65|726.65|34
1618355070000|2021-04-13 23:04:30|730.64|726.64|730.62|726.62|730.72|726.72|730.34|726.34|30
1618355080000|2021-04-13 23:04:40|730.63|726.63|730.69|726.69|730.86|726.86|730.61|726.61|23
1618355090000|2021-04-13 23:04:50|730.68|726.68|730.17|726.17|730.68|726.68|730.17|726.17|28
1618355100000|2021-04-13 23:05:00|730.18|726.18|729.77|725.77|730.25|726.25|729.76|725.76|29
1618355110000|2021-04-13 23:05:10|729.76|725.76|729.05|725.05|729.76|725.76|728.84|724.84|33
1618355120000|2021-04-13 23:05:20|729.17|725.17|729.12|725.12|729.27|725.27|728.83|724.83|27
1618355130000|2021-04-13 23:05:30|729.1|725.1|728.96|724.96|729.19|725.19|728.81|724.81|28
1618355140000|2021-04-13 23:05:40|728.94|724.94|728.65|724.65|728.98|724.98|728.49|724.49|28
1618355150000|2021-04-13 23:05:50|728.64|724.64|729.06|725.06|729.07|725.07|728.59|724.59|32
1618355160000|2021-04-13 23:06:00|729.07|725.07|729.54|725.54|729.62|725.62|729.05|725.05|23
1618355170000|2021-04-13 23:06:10|729.52|725.52|729.26|725.26|729.67|725.67|729.25|725.25|32
1618355180000|2021-04-13 23:06:20|729.28|725.28|729.05|725.05|729.43|725.43|728.81|724.81|37
1618355190000|2021-04-13 23:06:30|728.97|724.97|728.8|724.8|729.1|725.1|728.79|724.79|25
1618355200000|2021-04-13 23:06:40|728.9|724.9|728.34|724.34|728.9|724.9|728.33|724.33|27
1618355210000|2021-04-13 23:06:50|728.33|724.33|728.38|724.38|728.42|724.42|728.11|724.11|24
1618355220000|2021-04-13 23:07:00|728.34|724.34|727.99|723.99|728.5|724.5|727.99|723.99|33
1618355230000|2021-04-13 23:07:10|728.03|724.03|728.8|724.8|728.83|724.83|727.89|723.89|33
1618355240000|2021-04-13 23:07:20|728.84|724.84|729.09|725.09|729.31|725.31|728.82|724.82|31
1618355250000|2021-04-13 23:07:30|729.14|725.14|728.37|724.37|729.33|725.33|728.37|724.37|31
1618355260000|2021-04-13 23:07:40|728.41|724.41|728.3|724.3|728.44|724.44|728.13|724.13|33
1618355270000|2021-04-13 23:07:50|728.35|724.35|727.78|723.78|728.36|724.36|727.78|723.78|32
1618355280000|2021-04-13 23:08:00|727.79|723.79|728.06|724.06|728.1|724.1|727.68|723.68|32
1618355290000|2021-04-13 23:08:10|728.21|724.21|728.63|724.63|728.69|724.69|728.06|724.06|35
1618355300000|2021-04-13 23:08:20|728.57|724.57|728.23|724.23|728.57|724.57|728.16|724.16|33
1618355310000|2021-04-13 23:08:30|728.31|724.31|728.26|724.26|728.4|724.4|728.25|724.25|28
1618355320000|2021-04-13 23:08:40|728.27|724.27|727.84|723.84|728.27|724.27|727.83|723.83|22
1618355330000|2021-04-13 23:08:50|727.82|723.82|728.76|724.76|728.8|724.8|727.59|723.59|28
1618355340000|2021-04-13 23:09:00|728.77|724.77|729.35|725.35|729.35|725.35|728.66|724.66|35
1618355350000|2021-04-13 23:09:10|729.42|725.42|729.89|725.89|729.93|725.93|729.29|725.29|31
1618355360000|2021-04-13 23:09:20|729.9|725.9|730.4|726.4|730.85|726.85|729.9|725.9|36
1618355370000|2021-04-13 23:09:30|730.19|726.19|731.06|727.06|731.06|727.06|729.82|725.82|32
1618355380000|2021-04-13 23:09:40|731.09|727.09|730.47|726.47|731.11|727.11|730.23|726.23|34
1618355390000|2021-04-13 23:09:50|730.46|726.46|731.4|727.4|731.4|727.4|730.46|726.46|30
1618355400000|2021-04-13 23:10:00|731.58|727.58|731.98|727.98|731.98|727.98|731.4|727.4|35
1618355410000|2021-04-13 23:10:10|731.97|727.97|732.29|728.29|732.29|728.29|731.87|727.87|33
1618355420000|2021-04-13 23:10:20|732.25|728.25|731.95|727.95|732.28|728.28|731.95|727.95|32
1618355430000|2021-04-13 23:10:30|731.89|727.89|732.34|728.34|732.34|728.34|731.72|727.72|30
1618355440000|2021-04-13 23:10:40|732.33|728.33|732.14|728.14|732.45|728.45|732.09|728.09|30
1618355450000|2021-04-13 23:10:50|732.24|728.24|731.98|727.98|732.41|728.41|731.98|727.98|29
1618355460000|2021-04-13 23:11:00|731.99|727.99|732.1|728.1|732.35|728.35|731.94|727.94|36
1618355470000|2021-04-13 23:11:10|732.17|728.17|731.91|727.91|732.42|728.42|731.91|727.91|31
1618355480000|2021-04-13 23:11:20|732.03|728.03|731.87|727.87|732.27|728.27|731.77|727.77|30
1618355490000|2021-04-13 23:11:30|731.9|727.9|731.84|727.84|732.08|728.08|731.74|727.74|31
1618355500000|2021-04-13 23:11:40|732.03|728.03|732.08|728.08|732.26|728.26|731.85|727.85|35
1618355510000|2021-04-13 23:11:50|732.17|728.17|732.5|728.5|732.5|728.5|731.91|727.91|30
1618355520000|2021-04-13 23:12:00|732.62|728.62|732.83|728.83|732.94|728.94|732.62|728.62|27
1618355530000|2021-04-13 23:12:10|732.81|728.81|733.2|729.2|733.28|729.28|732.78|728.78|20
1618355540000|2021-04-13 23:12:20|733.24|729.24|732.72|728.72|733.38|729.38|732.72|728.72|32
1618355550000|2021-04-13 23:12:30|732.7|728.7|732.57|728.57|733.24|729.24|732.52|728.52|31
1618355560000|2021-04-13 23:12:40|732.48|728.48|732.61|728.61|732.71|728.71|732.31|728.31|34
1618355570000|2021-04-13 23:12:50|732.59|728.59|732.9|728.9|732.94|728.94|732.56|728.56|33
1618355580000|2021-04-13 23:13:00|732.85|728.85|733.74|729.74|733.74|729.74|732.85|728.85|36
1618355590000|2021-04-13 23:13:10|733.73|729.73|734.26|730.26|734.35|730.35|733.73|729.73|36
1618355600000|2021-04-13 23:13:20|734.18|730.18|734.5|730.5|734.6|730.6|734.14|730.14|35
1618355610000|2021-04-13 23:13:30|734.51|730.51|734.68|730.68|734.7|730.7|734.34|730.34|23
1618355620000|2021-04-13 23:13:40|734.7|730.7|734.97|730.97|734.97|730.97|734.63|730.63|26
1618355630000|2021-04-13 23:13:50|734.92|730.92|734.74|730.74|735.12|731.12|734.71|730.71|26
1618355640000|2021-04-13 23:14:00|734.75|730.75|735.03|731.03|735.4|731.4|734.75|730.75|29
1618355650000|2021-04-13 23:14:10|735.08|731.08|735.89|731.89|735.91|731.91|735.07|731.07|32
1618355660000|2021-04-13 23:14:20|735.91|731.91|736.39|732.39|736.39|732.39|735.9|731.9|31
1618355670000|2021-04-13 23:14:30|736.4|732.4|736.73|732.73|737.02|733.02|736.32|732.32|31
1618355680000|2021-04-13 23:14:40|736.71|732.71|737.07|733.07|737.1|733.1|736.27|732.27|30
1618355690000|2021-04-13 23:14:50|737.01|733.01|737.71|733.71|737.71|733.71|737.01|733.01|29
1618355700000|2021-04-13 23:15:00|737.72|733.72|737.3|733.3|737.86|733.86|737.19|733.19|34
1618355710000|2021-04-13 23:15:10|737.38|733.38|738.45|734.45|738.45|734.45|737.2|733.2|32
1618355720000|2021-04-13 23:15:20|738.63|734.63|738.85|734.85|738.93|734.93|738.45|734.45|36
1618355730000|2021-04-13 23:15:30|738.72|734.72|738.91|734.91|739.09|735.09|738.72|734.72|33
1618355740000|2021-04-13 23:15:40|738.93|734.93|739.21|735.21|739.21|735.21|738.81|734.81|36
1618355750000|2021-04-13 23:15:50|739.12|735.12|739.58|735.58|739.6|735.6|739.11|735.11|31
1618355760000|2021-04-13 23:16:00|739.59|735.59|739.52|735.52|739.87|735.87|739.33|735.33|28
1618355770000|2021-04-13 23:16:10|739.54|735.54|739.74|735.74|740.18|736.18|739.46|735.46|33
1618355780000|2021-04-13 23:16:20|739.98|735.98|740.75|736.75|740.81|736.81|739.66|735.66|32
1618355790000|2021-04-13 23:16:30|740.69|736.69|740.91|736.91|741.19|737.19|740.64|736.64|32
1618355800000|2021-04-13 23:16:40|741.32|737.32|740.35|736.35|741.32|737.32|739.99|735.99|37
1618355810000|2021-04-13 23:16:50|740.66|736.66|741.16|737.16|741.43|737.43|740.31|736.31|35
1618355820000|2021-04-13 23:17:00|741.17|737.17|741.52|737.52|741.59|737.59|741.09|737.09|30
1618355830000|2021-04-13 23:17:10|741.57|737.57|741.95|737.95|742.06|738.06|741.55|737.55|30
1618355840000|2021-04-13 23:17:20|741.9|737.9|742.2|738.2|742.2|738.2|741.72|737.72|33
1618355850000|2021-04-13 23:17:30|741.92|737.92|742.52|738.52|742.53|738.53|741.9|737.9|37
1618355860000|2021-04-13 23:17:40|742.58|738.58|743.34|739.34|743.34|739.34|742.58|738.58|34
1618355870000|2021-04-13 23:17:50|743.1|739.1|743.22|739.22|743.46|739.46|742.94|738.94|38
1618355880000|2021-04-13 23:18:00|743.21|739.21|742.48|738.48|743.29|739.29|742.19|738.19|33
1618355890000|2021-04-13 23:18:10|742.5|738.5|742.98|738.98|742.98|738.98|742.39|738.39|32
1618355900000|2021-04-13 23:18:20|743.16|739.16|743.7|739.7|743.76|739.76|743.09|739.09|31
1618355910000|2021-04-13 23:18:30|743.69|739.69|744.52|740.52|744.57|740.57|743.69|739.69|36
1618355920000|2021-04-13 23:18:40|744.42|740.42|744.96|740.96|744.96|740.96|744.39|740.39|32
1618355930000|2021-04-13 23:18:50|745|741|744.97|740.97|745.23|741.23|744.81|740.81|32
1618355940000|2021-04-13 23:19:00|744.86|740.86|744.95|740.95|745.05|741.05|744.86|740.86|30
1618355950000|2021-04-13 23:19:10|745.03|741.03|745.44|741.44|745.44|741.44|744.89|740.89|29
1618355960000|2021-04-13 23:19:20|745.43|741.43|744.95|740.95|745.43|741.43|744.9|740.9|33
1618355970000|2021-04-13 23:19:30|744.92|740.92|745.11|741.11|745.11|741.11|744.61|740.61|30
1618355980000|2021-04-13 23:19:40|745.17|741.17|744.93|740.93|745.52|741.52|744.87|740.87|29
1618355990000|2021-04-13 23:19:50|744.97|740.97|745.48|741.48|745.48|741.48|744.96|740.96|30
1618356000000|2021-04-13 23:20:00|745.5|741.5|745.31|741.31|745.52|741.52|745.26|741.26|32
1618356010000|2021-04-13 23:20:10|745.28|741.28|745.69|741.69|745.71|741.71|745.23|741.23|31
1618356020000|2021-04-13 23:20:20|745.71|741.71|745.35|741.35|745.71|741.71|745.24|741.24|31
1618356030000|2021-04-13 23:20:30|745.31|741.31|745.95|741.95|745.96|741.96|745.31|741.31|33
1618356040000|2021-04-13 23:20:40|746.02|742.02|745.39|741.39|746.1|742.1|745.39|741.39|28
1618356050000|2021-04-13 23:20:50|745.43|741.43|744.82|740.82|745.45|741.45|744.4|740.4|36
1618356060000|2021-04-13 23:21:00|744.75|740.75|744.33|740.33|744.75|740.75|744.25|740.25|29
1618356070000|2021-04-13 23:21:10|744.47|740.47|744.55|740.55|744.55|740.55|744.2|740.2|34
1618356080000|2021-04-13 23:21:20|744.54|740.54|744.98|740.98|745.1|741.1|744.49|740.49|29
1618356090000|2021-04-13 23:21:30|744.95|740.95|744.67|740.67|745.02|741.02|744.32|740.32|35
1618356100000|2021-04-13 23:21:40|744.82|740.82|744.93|740.93|745.03|741.03|744.82|740.82|28
1618356110000|2021-04-13 23:21:50|744.92|740.92|745.53|741.53|745.58|741.58|744.9|740.9|34
1618356120000|2021-04-13 23:22:00|745.59|741.59|746.04|742.04|746.04|742.04|745.59|741.59|28
1618356130000|2021-04-13 23:22:10|745.91|741.91|746.3|742.3|746.35|742.35|745.53|741.53|29
1618356140000|2021-04-13 23:22:20|746.27|742.27|746.25|742.25|746.27|742.27|746.01|742.01|20
1618356150000|2021-04-13 23:22:30|746.22|742.22|746.32|742.32|746.71|742.71|746.01|742.01|24
1618356160000|2021-04-13 23:22:40|746.31|742.31|746.17|742.17|746.46|742.46|746.16|742.16|29
1618356170000|2021-04-13 23:22:50|746.19|742.19|746.19|742.19|746.34|742.34|746.04|742.04|25
1618356180000|2021-04-13 23:23:00|746.16|742.16|745.98|741.98|746.22|742.22|745.79|741.79|23
1618356190000|2021-04-13 23:23:10|746.02|742.02|745.76|741.76|746.02|742.02|745.76|741.76|16
1618356200000|2021-04-13 23:23:20|745.77|741.77|745.62|741.62|745.87|741.87|745.6|741.6|20
1618356210000|2021-04-13 23:23:30|745.65|741.65|744.61|740.61|745.65|741.65|744.57|740.57|32
1618356220000|2021-04-13 23:23:40|744.56|740.56|744.08|740.08|744.6|740.6|744.07|740.07|31
1618356230000|2021-04-13 23:23:50|744.09|740.09|743.74|739.74|744.17|740.17|743.64|739.64|18
1618356240000|2021-04-13 23:24:00|743.47|739.47|746.18|742.18|746.18|742.18|743.46|739.46|36
1618356250000|2021-04-13 23:24:10|746.31|742.31|746.37|742.37|746.5|742.5|746.28|742.28|31
1618356260000|2021-04-13 23:24:20|746.47|742.47|746.83|742.83|746.97|742.97|746.37|742.37|31
1618356270000|2021-04-13 23:24:30|746.79|742.79|746.72|742.72|747.01|743.01|746.33|742.33|37
1618356280000|2021-04-13 23:24:40|746.73|742.73|746.09|742.09|746.92|742.92|746.09|742.09|35
1618356290000|2021-04-13 23:24:50|746.05|742.05|745.45|741.45|746.1|742.1|745.26|741.26|32
1618356300000|2021-04-13 23:25:00|745.46|741.46|745.25|741.25|745.46|741.46|744.71|740.71|37
1618356310000|2021-04-13 23:25:10|745.22|741.22|745.28|741.28|745.47|741.47|745.14|741.14|31
1618356320000|2021-04-13 23:25:20|745.29|741.29|745.9|741.9|745.93|741.93|745.29|741.29|31
1618356330000|2021-04-13 23:25:30|745.91|741.91|746.54|742.54|746.54|742.54|745.9|741.9|31
1618356340000|2021-04-13 23:25:40|746.59|742.59|746.69|742.69|746.7|742.7|746.45|742.45|31
1618356350000|2021-04-13 23:25:50|746.68|742.68|746.78|742.78|746.82|742.82|746.49|742.49|20
1618356360000|2021-04-13 23:26:00|746.8|742.8|745.89|741.89|746.8|742.8|745.86|741.86|33
1618356370000|2021-04-13 23:26:10|745.96|741.96|746.23|742.23|746.3|742.3|745.96|741.96|29
1618356380000|2021-04-13 23:26:20|746.26|742.26|746.86|742.86|747.22|743.22|746.05|742.05|30
1618356390000|2021-04-13 23:26:30|746.87|742.87|747.1|743.1|747.1|743.1|746.83|742.83|22
1618356400000|2021-04-13 23:26:40|747.02|743.02|747.2|743.2|747.21|743.21|746.94|742.94|27
1618356410000|2021-04-13 23:26:50|747.18|743.18|746.82|742.82|747.24|743.24|746.69|742.69|35
1618356420000|2021-04-13 23:27:00|746.83|742.83|746.73|742.73|747|743|746.6|742.6|31
1618356430000|2021-04-13 23:27:10|746.78|742.78|747.53|743.53|747.61|743.61|746.78|742.78|27
1618356440000|2021-04-13 23:27:20|747.49|743.49|747.29|743.29|747.84|743.84|747.06|743.06|36
1618356450000|2021-04-13 23:27:30|747.3|743.3|747.45|743.45|748|744|747.23|743.23|34
1618356460000|2021-04-13 23:27:40|747.44|743.44|747.72|743.72|747.98|743.98|747.36|743.36|36
1618356470000|2021-04-13 23:27:50|747.68|743.68|747.78|743.78|747.97|743.97|747.53|743.53|35
1618356480000|2021-04-13 23:28:00|747.62|743.62|747.57|743.57|747.86|743.86|747.46|743.46|34
1618356490000|2021-04-13 23:28:10|747.87|743.87|747.82|743.82|748.16|744.16|747.56|743.56|28
1618356500000|2021-04-13 23:28:20|748.08|744.08|748.16|744.16|748.43|744.43|747.88|743.88|32
1618356510000|2021-04-13 23:28:30|748.2|744.2|748.14|744.14|748.31|744.31|747.98|743.98|36
1618356520000|2021-04-13 23:28:40|748.12|744.12|748.07|744.07|748.48|744.48|748.02|744.02|31
1618356530000|2021-04-13 23:28:50|748.43|744.43|747.64|743.64|748.43|744.43|747.64|743.64|28
1618356540000|2021-04-13 23:29:00|747.66|743.66|747.34|743.34|747.8|743.8|747.13|743.13|35
1618356550000|2021-04-13 23:29:10|747.17|743.17|747.37|743.37|747.43|743.43|747.08|743.08|31
1618356560000|2021-04-13 23:29:20|747.39|743.39|747.51|743.51|747.62|743.62|747.19|743.19|27
1618356570000|2021-04-13 23:29:30|747.52|743.52|748.19|744.19|748.22|744.22|747.52|743.52|26
1618356580000|2021-04-13 23:29:40|748.17|744.17|748.24|744.24|748.43|744.43|748.04|744.04|34
1618356590000|2021-04-13 23:29:50|748.39|744.39|748.94|744.94|748.96|744.96|748.27|744.27|36
1618356600000|2021-04-13 23:30:00|748.91|744.91|748.95|744.95|748.99|744.99|748.7|744.7|30
1618356610000|2021-04-13 23:30:10|748.94|744.94|749.82|745.82|749.82|745.82|748.92|744.92|26
1618356620000|2021-04-13 23:30:20|749.81|745.81|750.77|746.77|750.81|746.81|749.64|745.64|33
1618356630000|2021-04-13 23:30:30|750.76|746.76|751.47|747.47|751.48|747.48|750.35|746.35|32
1618356640000|2021-04-13 23:30:40|751.44|747.44|751.02|747.02|751.5|747.5|750.98|746.98|36
1618356650000|2021-04-13 23:30:50|751.01|747.01|750.97|746.97|751.17|747.17|750.83|746.83|35
1618356660000|2021-04-13 23:31:00|750.95|746.95|751.09|747.09|751.2|747.2|750.95|746.95|33
1618356670000|2021-04-13 23:31:10|751.1|747.1|750.57|746.57|751.27|747.27|750.57|746.57|26
1618356680000|2021-04-13 23:31:20|750.52|746.52|749.38|745.38|750.52|746.52|749.38|745.38|36
1618356690000|2021-04-13 23:31:30|749.48|745.48|749.77|745.77|749.78|745.78|749.41|745.41|27
1618356700000|2021-04-13 23:31:40|749.69|745.69|750.01|746.01|750.14|746.14|749.64|745.64|27
1618356710000|2021-04-13 23:31:50|750|746|750.15|746.15|750.27|746.27|749.63|745.63|39
1618356720000|2021-04-13 23:32:00|750.23|746.23|750.69|746.69|750.69|746.69|750.2|746.2|26
1618356730000|2021-04-13 23:32:10|750.39|746.39|750.53|746.53|750.53|746.53|750.28|746.28|32
1618356740000|2021-04-13 23:32:20|750.54|746.54|751.11|747.11|751.14|747.14|750.54|746.54|30
1618356750000|2021-04-13 23:32:30|751.12|747.12|751.18|747.18|751.31|747.31|750.99|746.99|27
1618356760000|2021-04-13 23:32:40|751.24|747.24|751.4|747.4|751.41|747.41|751.24|747.24|21
1618356770000|2021-04-13 23:32:50|751.41|747.41|751.43|747.43|751.55|747.55|751.37|747.37|24
1618356780000|2021-04-13 23:33:00|751.42|747.42|751.44|747.44|751.48|747.48|751.33|747.33|27
1618356790000|2021-04-13 23:33:10|751.38|747.38|751.61|747.61|751.89|747.89|751.38|747.38|30
1618356800000|2021-04-13 23:33:20|751.62|747.62|751.94|747.94|751.94|747.94|751.62|747.62|27
1618356810000|2021-04-13 23:33:30|751.84|747.84|752.19|748.19|752.19|748.19|751.84|747.84|20
1618356820000|2021-04-13 23:33:40|752.18|748.18|752.2|748.2|752.2|748.2|752.17|748.17|3
1618356830000|2021-04-13 23:33:50|752.14|748.14|751.75|747.75|752.3|748.3|751.71|747.71|22
1618356840000|2021-04-13 23:34:00|751.85|747.85|752.08|748.08|752.13|748.13|751.61|747.61|31
1618356850000|2021-04-13 23:34:10|752.12|748.12|752.11|748.11|752.18|748.18|752.08|748.08|26
1618356860000|2021-04-13 23:34:20|752.16|748.16|752.05|748.05|752.21|748.21|751.92|747.92|31
1618356870000|2021-04-13 23:34:30|752.12|748.12|752.38|748.38|752.62|748.62|752.01|748.01|30
1618356880000|2021-04-13 23:34:40|752.4|748.4|752.53|748.53|752.79|748.79|752.24|748.24|32
1618356890000|2021-04-13 23:34:50|752.64|748.64|752.44|748.44|752.72|748.72|752.44|748.44|34
1618356900000|2021-04-13 23:35:00|752.61|748.61|751.83|747.83|752.61|748.61|751.69|747.69|30
1618356910000|2021-04-13 23:35:10|751.8|747.8|751.43|747.43|751.98|747.98|751.43|747.43|31
1618356920000|2021-04-13 23:35:20|751.67|747.67|751.94|747.94|752.23|748.23|751.34|747.34|38
1618356930000|2021-04-13 23:35:30|752.09|748.09|752.42|748.42|752.68|748.68|752|748|34
1618356940000|2021-04-13 23:35:40|752.6|748.6|752.6|748.6|752.73|748.73|752.37|748.37|33
1618356950000|2021-04-13 23:35:50|752.47|748.47|752.65|748.65|752.65|748.65|752.41|748.41|33
1618356960000|2021-04-13 23:36:00|752.81|748.81|752.66|748.66|752.87|748.87|752.61|748.61|31
1618356970000|2021-04-13 23:36:10|752.68|748.68|752.77|748.77|752.84|748.84|752.55|748.55|31
1618356980000|2021-04-13 23:36:20|752.78|748.78|752.59|748.59|752.82|748.82|752.31|748.31|34
1618356990000|2021-04-13 23:36:30|752.66|748.66|753.11|749.11|753.11|749.11|752.66|748.66|33
1618357000000|2021-04-13 23:36:40|753.17|749.17|752.7|748.7|753.2|749.2|752.65|748.65|37
1618357010000|2021-04-13 23:36:50|752.69|748.69|752.83|748.83|752.88|748.88|752.63|748.63|29
1618357020000|2021-04-13 23:37:00|753.03|749.03|753.19|749.19|753.19|749.19|752.82|748.82|31
1618357030000|2021-04-13 23:37:10|753.18|749.18|753.1|749.1|753.22|749.22|752.96|748.96|32
1618357040000|2021-04-13 23:37:20|753.09|749.09|752.99|748.99|753.22|749.22|752.83|748.83|30
1618357050000|2021-04-13 23:37:30|753.1|749.1|753.05|749.05|753.12|749.12|752.75|748.75|33
1618357060000|2021-04-13 23:37:40|752.9|748.9|752.91|748.91|753.25|749.25|752.87|748.87|28
1618357070000|2021-04-13 23:37:50|752.92|748.92|752.7|748.7|752.94|748.94|752.7|748.7|32
1618357080000|2021-04-13 23:38:00|752.74|748.74|752.41|748.41|752.74|748.74|752.37|748.37|28
1618357090000|2021-04-13 23:38:10|752.39|748.39|751.71|747.71|752.39|748.39|751.71|747.71|30
1618357100000|2021-04-13 23:38:20|751.59|747.59|751.79|747.79|752.1|748.1|751.59|747.59|35
1618357110000|2021-04-13 23:38:30|751.68|747.68|751.89|747.89|752.12|748.12|751.67|747.67|34
1618357120000|2021-04-13 23:38:40|752.01|748.01|751.91|747.91|752.15|748.15|751.76|747.76|33
1618357130000|2021-04-13 23:38:50|751.94|747.94|751.98|747.98|752.09|748.09|751.75|747.75|31
1618357140000|2021-04-13 23:39:00|752.06|748.06|751.72|747.72|752.09|748.09|751.71|747.71|34
1618357150000|2021-04-13 23:39:10|751.64|747.64|751.85|747.85|752.06|748.06|751.64|747.64|27
1618357160000|2021-04-13 23:39:20|751.97|747.97|752.16|748.16|752.16|748.16|751.91|747.91|27
1618357170000|2021-04-13 23:39:30|752.19|748.19|752.28|748.28|752.31|748.31|752.06|748.06|29
1618357180000|2021-04-13 23:39:40|752.45|748.45|752.5|748.5|752.65|748.65|752.18|748.18|28
1618357190000|2021-04-13 23:39:50|752.33|748.33|752.31|748.31|752.65|748.65|752.27|748.27|37
1618357200000|2021-04-13 23:40:00|752.34|748.34|751.72|747.72|752.56|748.56|751.63|747.63|27
1618357210000|2021-04-13 23:40:10|751.68|747.68|751.24|747.24|751.72|747.72|751.24|747.24|31
1618357220000|2021-04-13 23:40:20|751.18|747.18|750.86|746.86|751.18|747.18|750.86|746.86|20
1618357230000|2021-04-13 23:40:30|750.85|746.85|749.88|745.88|750.85|746.85|749.88|745.88|30
1618357240000|2021-04-13 23:40:40|749.7|745.7|749.75|745.75|749.97|745.97|749.69|745.69|29
1618357250000|2021-04-13 23:40:50|749.67|745.67|749.51|745.51|749.67|745.67|749.34|745.34|34
1618357260000|2021-04-13 23:41:00|749.61|745.61|750.77|746.77|750.78|746.78|749.61|745.61|38
1618357270000|2021-04-13 23:41:10|750.81|746.81|751.79|747.79|751.8|747.8|750.81|746.81|32
1618357280000|2021-04-13 23:41:20|751.84|747.84|751.31|747.31|751.84|747.84|751.31|747.31|34
1618357290000|2021-04-13 23:41:30|751.4|747.4|750.93|746.93|751.4|747.4|750.57|746.57|34
1618357300000|2021-04-13 23:41:40|750.94|746.94|750.31|746.31|751.06|747.06|750.22|746.22|34
1618357310000|2021-04-13 23:41:50|750.32|746.32|749.41|745.41|750.64|746.64|749.09|745.09|31
1618357320000|2021-04-13 23:42:00|749.49|745.49|749.05|745.05|749.49|745.49|748.84|744.84|35
1618357330000|2021-04-13 23:42:10|748.97|744.97|749.25|745.25|749.69|745.69|748.95|744.95|37
1618357340000|2021-04-13 23:42:20|749.02|745.02|749|745|749.28|745.28|748.72|744.72|33
1618357350000|2021-04-13 23:42:30|749.03|745.03|748.77|744.77|749.03|745.03|748.73|744.73|37
1618357360000|2021-04-13 23:42:40|748.76|744.76|749.18|745.18|749.24|745.24|748.74|744.74|30
1618357370000|2021-04-13 23:42:50|749.25|745.25|749.51|745.51|749.75|745.75|749.09|745.09|29
1618357380000|2021-04-13 23:43:00|749.56|745.56|750.55|746.55|750.7|746.7|749.56|745.56|36
1618357390000|2021-04-13 23:43:10|750.56|746.56|750.14|746.14|750.64|746.64|749.96|745.96|31
1618357400000|2021-04-13 23:43:20|750.03|746.03|750.63|746.63|750.63|746.63|749.9|745.9|38
1618357410000|2021-04-13 23:43:30|750.58|746.58|749.81|745.81|750.59|746.59|749.79|745.79|35
1618357420000|2021-04-13 23:43:40|749.78|745.78|749.6|745.6|749.87|745.87|749.59|745.59|31
1618357430000|2021-04-13 23:43:50|749.58|745.58|749.05|745.05|749.89|745.89|749.04|745.04|33
1618357440000|2021-04-13 23:44:00|749.01|745.01|748.72|744.72|749.17|745.17|748.69|744.69|34
1618357450000|2021-04-13 23:44:10|748.67|744.67|748.66|744.66|749|745|748.62|744.62|32
1618357460000|2021-04-13 23:44:20|748.74|744.74|748.79|744.79|749.03|745.03|748.67|744.67|30
1618357470000|2021-04-13 23:44:30|748.78|744.78|748.68|744.68|748.82|744.82|748.45|744.45|30
1618357480000|2021-04-13 23:44:40|748.82|744.82|748.57|744.57|748.82|744.82|748.49|744.49|28
1618357490000|2021-04-13 23:44:50|748.58|744.58|749.01|745.01|749.27|745.27|748.55|744.55|33
1618357500000|2021-04-13 23:45:00|748.93|744.93|748.93|744.93|749.29|745.29|748.9|744.9|33
1618357510000|2021-04-13 23:45:10|748.98|744.98|749.57|745.57|749.75|745.75|748.91|744.91|37
1618357520000|2021-04-13 23:45:20|749.59|745.59|749.56|745.56|749.73|745.73|749.4|745.4|30
1618357530000|2021-04-13 23:45:30|749.52|745.52|749.72|745.72|750.08|746.08|749.52|745.52|34
1618357540000|2021-04-13 23:45:40|749.79|745.79|749.8|745.8|749.95|745.95|749.45|745.45|31
1618357550000|2021-04-13 23:45:50|749.88|745.88|750.11|746.11|750.11|746.11|749.72|745.72|33
1618357560000|2021-04-13 23:46:00|750.12|746.12|748.97|744.97|750.18|746.18|748.97|744.97|37
1618357570000|2021-04-13 23:46:10|748.93|744.93|748.39|744.39|748.93|744.93|748.39|744.39|38
1618357580000|2021-04-13 23:46:20|748.38|744.38|748.27|744.27|748.64|744.64|748.27|744.27|27
1618357590000|2021-04-13 23:46:30|748.32|744.32|748.46|744.46|748.58|744.58|748.27|744.27|29
1618357600000|2021-04-13 23:46:40|748.45|744.45|748.54|744.54|748.64|744.64|748.3|744.3|32
1618357610000|2021-04-13 23:46:50|748.53|744.53|748.2|744.2|748.53|744.53|748.2|744.2|21
1618357620000|2021-04-13 23:47:00|748.16|744.16|747.85|743.85|748.16|744.16|747.84|743.84|26
1618357630000|2021-04-13 23:47:10|747.83|743.83|747.6|743.6|747.86|743.86|747.52|743.52|26
1618357640000|2021-04-13 23:47:20|747.59|743.59|746.54|742.54|747.62|743.62|746.42|742.42|33
1618357650000|2021-04-13 23:47:30|746.56|742.56|747.31|743.31|747.37|743.37|746.14|742.14|39
1618357660000|2021-04-13 23:47:40|747.29|743.29|747.74|743.74|748.1|744.1|747.22|743.22|32
1618357670000|2021-04-13 23:47:50|747.73|743.73|748|744|748.22|744.22|747.7|743.7|35
1618357680000|2021-04-13 23:48:00|747.91|743.91|748.21|744.21|748.21|744.21|747.62|743.62|37
1618357690000|2021-04-13 23:48:10|748.2|744.2|748.65|744.65|748.89|744.89|748.16|744.16|30
1618357700000|2021-04-13 23:48:20|748.64|744.64|748.77|744.77|748.92|744.92|748.54|744.54|32
1618357710000|2021-04-13 23:48:30|748.75|744.75|748.81|744.81|748.97|744.97|748.73|744.73|23
1618357720000|2021-04-13 23:48:40|748.79|744.79|748.95|744.95|749.08|745.08|748.62|744.62|35
1618357730000|2021-04-13 23:48:50|748.92|744.92|749.19|745.19|749.19|745.19|748.78|744.78|30
1618357740000|2021-04-13 23:49:00|749.07|745.07|749.48|745.48|749.54|745.54|749.07|745.07|20
1618357750000|2021-04-13 23:49:10|749.35|745.35|748.65|744.65|749.54|745.54|748.48|744.48|34
1618357760000|2021-04-13 23:49:20|748.66|744.66|748.11|744.11|748.66|744.66|748|744|33
1618357770000|2021-04-13 23:49:30|748.07|744.07|748.01|744.01|748.09|744.09|747.93|743.93|23
1618357780000|2021-04-13 23:49:40|748.07|744.07|747.98|743.98|748.11|744.11|747.81|743.81|29
1618357790000|2021-04-13 23:49:50|747.99|743.99|748.33|744.33|748.33|744.33|747.85|743.85|27
1618357800000|2021-04-13 23:50:00|748.31|744.31|748.6|744.6|748.69|744.69|748.24|744.24|33
1618357810000|2021-04-13 23:50:10|748.61|744.61|748.62|744.62|748.79|744.79|748.46|744.46|24
1618357820000|2021-04-13 23:50:20|748.58|744.58|748.92|744.92|749.04|745.04|748.58|744.58|35
1618357830000|2021-04-13 23:50:30|748.91|744.91|749.41|745.41|749.41|745.41|748.91|744.91|28
1618357840000|2021-04-13 23:50:40|749.23|745.23|749.32|745.32|749.62|745.62|749.19|745.19|33
1618357850000|2021-04-13 23:50:50|749.28|745.28|749.35|745.35|749.46|745.46|749.24|745.24|24
1618357860000|2021-04-13 23:51:00|749.37|745.37|749.33|745.33|749.55|745.55|749.18|745.18|30
1618357870000|2021-04-13 23:51:10|749.39|745.39|749.44|745.44|749.54|745.54|749.3|745.3|18
1618357880000|2021-04-13 23:51:20|749.45|745.45|749.34|745.34|749.45|745.45|749.33|745.33|24
1618357890000|2021-04-13 23:51:30|749.36|745.36|748.51|744.51|749.36|745.36|748.49|744.49|18
1618357900000|2021-04-13 23:51:40|748.47|744.47|748.28|744.28|748.47|744.47|748.23|744.23|33
1618357910000|2021-04-13 23:51:50|748.37|744.37|748.58|744.58|748.7|744.7|748.21|744.21|33
1618357920000|2021-04-13 23:52:00|748.56|744.56|749.36|745.36|749.37|745.37|748.48|744.48|35
1618357930000|2021-04-13 23:52:10|749.37|745.37|749.32|745.32|749.52|745.52|749.24|745.24|26
1618357940000|2021-04-13 23:52:20|749.3|745.3|748.75|744.75|749.3|745.3|748.67|744.67|30
1618357950000|2021-04-13 23:52:30|748.74|744.74|748.86|744.86|748.97|744.97|748.61|744.61|34
1618357960000|2021-04-13 23:52:40|748.88|744.88|748.64|744.64|749.05|745.05|748.49|744.49|31
1618357970000|2021-04-13 23:52:50|748.65|744.65|748.84|744.84|749.14|745.14|748.6|744.6|31
1618357980000|2021-04-13 23:53:00|748.99|744.99|749.27|745.27|749.27|745.27|748.82|744.82|32
1618357990000|2021-04-13 23:53:10|749.18|745.18|749.31|745.31|749.39|745.39|749.14|745.14|38
1618358000000|2021-04-13 23:53:20|749.35|745.35|749.07|745.07|749.41|745.41|749.07|745.07|27
1618358010000|2021-04-13 23:53:30|749.16|745.16|748.82|744.82|749.27|745.27|748.8|744.8|34
1618358020000|2021-04-13 23:53:40|748.81|744.81|749.11|745.11|749.23|745.23|748.8|744.8|28
1618358030000|2021-04-13 23:53:50|749.06|745.06|749.15|745.15|749.32|745.32|748.73|744.73|29
1618358040000|2021-04-13 23:54:00|749.16|745.16|749.32|745.32|749.55|745.55|748.98|744.98|30
1618358050000|2021-04-13 23:54:10|749.43|745.43|749.59|745.59|749.76|745.76|749.32|745.32|30
1618358060000|2021-04-13 23:54:20|749.61|745.61|749.59|745.59|750.06|746.06|749.51|745.51|29
1618358070000|2021-04-13 23:54:30|749.6|745.6|748.82|744.82|749.62|745.62|748.82|744.82|29
1618358080000|2021-04-13 23:54:40|748.79|744.79|749.05|745.05|749.09|745.09|748.79|744.79|26
1618358090000|2021-04-13 23:54:50|749.1|745.1|749.13|745.13|749.28|745.28|749.03|745.03|21
1618358100000|2021-04-13 23:55:00|749.12|745.12|749.05|745.05|749.32|745.32|749.02|745.02|30
1618358110000|2021-04-13 23:55:10|749.06|745.06|748.76|744.76|749.06|745.06|748.76|744.76|23
1618358120000|2021-04-13 23:55:20|748.81|744.81|749.17|745.17|749.22|745.22|748.81|744.81|25
1618358130000|2021-04-13 23:55:30|749.18|745.18|749.54|745.54|749.71|745.71|749.1|745.1|32
1618358140000|2021-04-13 23:55:40|749.56|745.56|749.46|745.46|749.59|745.59|749.17|745.17|33
1618358150000|2021-04-13 23:55:50|749.43|745.43|749.18|745.18|749.45|745.45|749.09|745.09|30
1618358160000|2021-04-13 23:56:00|749.2|745.2|749.52|745.52|749.67|745.67|749.13|745.13|32
1618358170000|2021-04-13 23:56:10|749.53|745.53|749.53|745.53|749.78|745.78|749.36|745.36|30
1618358180000|2021-04-13 23:56:20|749.8|745.8|749.83|745.83|749.83|745.83|749.38|745.38|24
1618358190000|2021-04-13 23:56:30|749.54|745.54|749.77|745.77|749.83|745.83|749.34|745.34|30
1618358200000|2021-04-13 23:56:40|749.59|745.59|749.47|745.47|749.8|745.8|749.3|745.3|36
1618358210000|2021-04-13 23:56:50|749.48|745.48|749.55|745.55|749.7|745.7|749.45|745.45|27
1618358220000|2021-04-13 23:57:00|749.56|745.56|749.18|745.18|749.56|745.56|749.18|745.18|27
1618358230000|2021-04-13 23:57:10|749.13|745.13|749.12|745.12|749.25|745.25|749|745|31
1618358240000|2021-04-13 23:57:20|749.11|745.11|748.92|744.92|749.23|745.23|748.91|744.91|34
1618358250000|2021-04-13 23:57:30|748.91|744.91|748.94|744.94|748.98|744.98|748.83|744.83|27
1618358260000|2021-04-13 23:57:40|748.96|744.96|748.64|744.64|748.99|744.99|748.64|744.64|24
1618358270000|2021-04-13 23:57:50|748.7|744.7|748.36|744.36|748.71|744.71|748.36|744.36|29
1618358280000|2021-04-13 23:58:00|748.2|744.2|748.07|744.07|748.37|744.37|748.07|744.07|37
1618358290000|2021-04-13 23:58:10|747.98|743.98|747.84|743.84|748.16|744.16|747.84|743.84|32
1618358300000|2021-04-13 23:58:20|747.83|743.83|747.74|743.74|747.98|743.98|747.55|743.55|27
1618358310000|2021-04-13 23:58:30|747.73|743.73|747.66|743.66|747.94|743.94|747.55|743.55|22
1618358320000|2021-04-13 23:58:40|747.65|743.65|747.55|743.55|747.75|743.75|747.46|743.46|36
1618358330000|2021-04-13 23:58:50|747.61|743.61|747.64|743.64|747.84|743.84|747.55|743.55|29
1618358340000|2021-04-13 23:59:00|747.53|743.53|747.75|743.75|747.75|743.75|747.36|743.36|32
1618358350000|2021-04-13 23:59:10|747.74|743.74|747.27|743.27|747.77|743.77|747.23|743.23|33
1618358360000|2021-04-13 23:59:20|747.28|743.28|747.57|743.57|747.66|743.66|747.22|743.22|39
1618358370000|2021-04-13 23:59:30|747.44|743.44|747.33|743.33|747.56|743.56|747.17|743.17|36
1618358380000|2021-04-13 23:59:40|747.31|743.31|747.39|743.39|747.76|743.76|747.3|743.3|38
1618358390000|2021-04-13 23:59:50|747.45|743.45|747.2|743.2|747.6|743.6|747.2|743.2|34
1618358400000|2021-04-14 00:00:00|747.21|743.21|747.59|743.59|747.82|743.82|747.21|743.21|30
1618358410000|2021-04-14 00:00:10|747.75|743.75|749.4|745.4|749.47|745.47|747.75|743.75|37
1618358420000|2021-04-14 00:00:20|749.34|745.34|748.63|744.63|749.49|745.49|748.62|744.62|35
1618358430000|2021-04-14 00:00:30|748.56|744.56|748.52|744.52|748.67|744.67|747.74|743.74|39
1618358440000|2021-04-14 00:00:40|748.86|744.86|748.82|744.82|749.01|745.01|748.39|744.39|29
1618358450000|2021-04-14 00:00:50|748.76|744.76|748.19|744.19|748.92|744.92|747.59|743.59|39
1618358460000|2021-04-14 00:01:00|748.17|744.17|748.65|744.65|748.97|744.97|748.13|744.13|34
1618358470000|2021-04-14 00:01:10|748.64|744.64|748.75|744.75|748.77|744.77|748.19|744.19|36
1618358480000|2021-04-14 00:01:20|748.5|744.5|748.29|744.29|748.84|744.84|748.2|744.2|31
1618358490000|2021-04-14 00:01:30|748.26|744.26|748.41|744.41|748.41|744.41|748.17|744.17|29
1618358500000|2021-04-14 00:01:40|748.42|744.42|749.15|745.15|749.15|745.15|748.42|744.42|27
1618358510000|2021-04-14 00:01:50|749.13|745.13|749.19|745.19|749.44|745.44|749.02|745.02|31
1618358520000|2021-04-14 00:02:00|749.23|745.23|749.19|745.19|749.26|745.26|748.52|744.52|36
1618358530000|2021-04-14 00:02:10|749.12|745.12|749.91|745.91|750.25|746.25|749.08|745.08|35
1618358540000|2021-04-14 00:02:20|749.89|745.89|750.6|746.6|750.65|746.65|749.64|745.64|37
1618358550000|2021-04-14 00:02:30|750.67|746.67|750.68|746.68|750.76|746.76|750.21|746.21|31
1618358560000|2021-04-14 00:02:40|750.28|746.28|751.51|747.51|751.51|747.51|750.28|746.28|34
1618358570000|2021-04-14 00:02:50|751.3|747.3|751.72|747.72|751.79|747.79|750.79|746.79|30
1618358580000|2021-04-14 00:03:00|751.6|747.6|751.73|747.73|751.86|747.86|751.42|747.42|30
1618358590000|2021-04-14 00:03:10|751.68|747.68|751.44|747.44|751.97|747.97|751.38|747.38|38
1618358600000|2021-04-14 00:03:20|751.48|747.48|751.69|747.69|751.96|747.96|751.48|747.48|31
1618358610000|2021-04-14 00:03:30|751.73|747.73|751.67|747.67|751.99|747.99|751.37|747.37|38
1618358620000|2021-04-14 00:03:40|751.79|747.79|751.17|747.17|751.79|747.79|751.17|747.17|32
1618358630000|2021-04-14 00:03:50|751.27|747.27|750.9|746.9|751.34|747.34|750.53|746.53|38
1618358640000|2021-04-14 00:04:00|750.81|746.81|750.52|746.52|750.89|746.89|750.52|746.52|38
1618358650000|2021-04-14 00:04:10|750.53|746.53|750.87|746.87|751.24|747.24|750.49|746.49|35
1618358660000|2021-04-14 00:04:20|750.77|746.77|751.09|747.09|751.17|747.17|750.77|746.77|33
1618358670000|2021-04-14 00:04:30|751.12|747.12|751.22|747.22|751.24|747.24|751.08|747.08|26
1618358680000|2021-04-14 00:04:40|751.25|747.25|750.83|746.83|751.26|747.26|750.83|746.83|22
1618358690000|2021-04-14 00:04:50|750.81|746.81|751.16|747.16|751.26|747.26|750.81|746.81|29
1618358700000|2021-04-14 00:05:00|751.17|747.17|751.18|747.18|751.51|747.51|751.13|747.13|26
1618358710000|2021-04-14 00:05:10|751.15|747.15|750.92|746.92|751.25|747.25|750.8|746.8|31
1618358720000|2021-04-14 00:05:20|750.91|746.91|750.55|746.55|751.18|747.18|750.42|746.42|37
1618358730000|2021-04-14 00:05:30|750.51|746.51|750.91|746.91|750.91|746.91|749.96|745.96|34
1618358740000|2021-04-14 00:05:40|750.49|746.49|750.61|746.61|750.78|746.78|750.23|746.23|38
1618358750000|2021-04-14 00:05:50|750.54|746.54|750.59|746.59|750.71|746.71|750.54|746.54|31
1618358760000|2021-04-14 00:06:00|750.63|746.63|750.5|746.5|750.66|746.66|750.46|746.46|30
1618358770000|2021-04-14 00:06:10|750.49|746.49|749.62|745.62|750.57|746.57|749.62|745.62|36
1618358780000|2021-04-14 00:06:20|749.68|745.68|750.15|746.15|750.15|746.15|749.3|745.3|38
1618358790000|2021-04-14 00:06:30|749.94|745.94|750.98|746.98|750.98|746.98|749.94|745.94|38
1618358800000|2021-04-14 00:06:40|750.93|746.93|751.26|747.26|751.28|747.28|750.75|746.75|34
1618358810000|2021-04-14 00:06:50|751.3|747.3|751.89|747.89|752.04|748.04|751.28|747.28|32
1618358820000|2021-04-14 00:07:00|752.29|748.29|752.65|748.65|752.79|748.79|752.29|748.29|30
1618358830000|2021-04-14 00:07:10|752.67|748.67|752.74|748.74|752.87|748.87|752.63|748.63|27
1618358840000|2021-04-14 00:07:20|752.71|748.71|752.81|748.81|752.86|748.86|752.64|748.64|33
1618358850000|2021-04-14 00:07:30|752.8|748.8|753.3|749.3|753.49|749.49|752.72|748.72|37
1618358860000|2021-04-14 00:07:40|753.35|749.35|752.9|748.9|753.38|749.38|752.45|748.45|37
1618358870000|2021-04-14 00:07:50|752.92|748.92|753.05|749.05|753.21|749.21|752.53|748.53|36
1618358880000|2021-04-14 00:08:00|753.06|749.06|753.42|749.42|753.48|749.48|752.77|748.77|33
1618358890000|2021-04-14 00:08:10|753.38|749.38|753.18|749.18|753.55|749.55|752.74|748.74|30
1618358900000|2021-04-14 00:08:20|753.38|749.38|753.84|749.84|754.21|750.21|753.15|749.15|30
1618358910000|2021-04-14 00:08:30|753.69|749.69|753.04|749.04|754.22|750.22|753.01|749.01|31
1618358920000|2021-04-14 00:08:40|753.5|749.5|754.32|750.32|754.4|750.4|753.49|749.49|30
1618358930000|2021-04-14 00:08:50|754.34|750.34|754.64|750.64|754.64|750.64|754.2|750.2|32
1618358940000|2021-04-14 00:09:00|754.72|750.72|754.43|750.43|754.78|750.78|754.43|750.43|24
1618358950000|2021-04-14 00:09:10|754.87|750.87|754.85|750.85|754.87|750.87|754.52|750.52|34
1618358960000|2021-04-14 00:09:20|754.83|750.83|754.62|750.62|754.83|750.83|754.39|750.39|33
1618358970000|2021-04-14 00:09:30|754.46|750.46|754.51|750.51|754.69|750.69|754.42|750.42|24
1618358980000|2021-04-14 00:09:40|754.68|750.68|753.85|749.85|754.77|750.77|753.8|749.8|33
1618358990000|2021-04-14 00:09:50|753.8|749.8|754.18|750.18|754.18|750.18|753.76|749.76|35
1618359000000|2021-04-14 00:10:00|754.19|750.19|754.6|750.6|754.66|750.66|754.18|750.18|31
1618359010000|2021-04-14 00:10:10|754.53|750.53|754.7|750.7|754.7|750.7|754.18|750.18|32
1618359020000|2021-04-14 00:10:20|754.58|750.58|754.56|750.56|754.77|750.77|754.47|750.47|31
1618359030000|2021-04-14 00:10:30|754.5|750.5|754.22|750.22|754.67|750.67|754.21|750.21|28
1618359040000|2021-04-14 00:10:40|754.17|750.17|754.13|750.13|754.41|750.41|753.99|749.99|31
1618359050000|2021-04-14 00:10:50|754.08|750.08|754|750|754.08|750.08|753.82|749.82|29
1618359060000|2021-04-14 00:11:00|754.06|750.06|754.04|750.04|754.19|750.19|753.74|749.74|33
1618359070000|2021-04-14 00:11:10|754.05|750.05|754.08|750.08|754.19|750.19|753.95|749.95|25
1618359080000|2021-04-14 00:11:20|754.05|750.05|754.36|750.36|754.47|750.47|753.93|749.93|31
1618359090000|2021-04-14 00:11:30|754.34|750.34|754.77|750.77|754.77|750.77|754.18|750.18|33
1618359100000|2021-04-14 00:11:40|754.79|750.79|754.78|750.78|754.81|750.81|754.49|750.49|32
1618359110000|2021-04-14 00:11:50|754.8|750.8|755.34|751.34|755.4|751.4|754.8|750.8|31
1618359120000|2021-04-14 00:12:00|755.4|751.4|755.31|751.31|755.58|751.58|755.12|751.12|32
1618359130000|2021-04-14 00:12:10|755.32|751.32|755.93|751.93|755.97|751.97|755.27|751.27|34
1618359140000|2021-04-14 00:12:20|755.73|751.73|755.93|751.93|755.93|751.93|755.42|751.42|35
1618359150000|2021-04-14 00:12:30|755.9|751.9|755.76|751.76|756.04|752.04|755.61|751.61|35
1618359160000|2021-04-14 00:12:40|755.99|751.99|755.93|751.93|756.04|752.04|755.66|751.66|32
1618359170000|2021-04-14 00:12:50|756|752|755.92|751.92|756.13|752.13|755.59|751.59|36
1618359180000|2021-04-14 00:13:00|756|752|756.3|752.3|756.49|752.49|755.89|751.89|30
1618359190000|2021-04-14 00:13:10|756.25|752.25|755.76|751.76|756.26|752.26|755.7|751.7|26
1618359200000|2021-04-14 00:13:20|755.79|751.79|755.84|751.84|755.9|751.9|755.69|751.69|25
1618359210000|2021-04-14 00:13:30|755.85|751.85|756.02|752.02|756.02|752.02|755.59|751.59|26
1618359220000|2021-04-14 00:13:40|756.05|752.05|756.2|752.2|756.33|752.33|756.05|752.05|31
1618359230000|2021-04-14 00:13:50|756.19|752.19|756.45|752.45|756.47|752.47|756.04|752.04|23
1618359240000|2021-04-14 00:14:00|756.46|752.46|756.44|752.44|756.64|752.64|756.43|752.43|12
1618359250000|2021-04-14 00:14:10|756.65|752.65|756.64|752.64|756.66|752.66|756.44|752.44|14
1618359260000|2021-04-14 00:14:20|756.65|752.65|756.61|752.61|756.71|752.71|756.46|752.46|20
1618359270000|2021-04-14 00:14:30|756.6|752.6|756.66|752.66|756.66|752.66|756.45|752.45|16
1618359280000|2021-04-14 00:14:40|756.67|752.67|757.11|753.11|757.16|753.16|756.6|752.6|20
1618359290000|2021-04-14 00:14:50|757.07|753.07|758.4|754.4|758.69|754.69|757.04|753.04|36
1618359300000|2021-04-14 00:15:00|758.42|754.42|758.21|754.21|758.49|754.49|758.08|754.08|33
1618359310000|2021-04-14 00:15:10|758.19|754.19|758.61|754.61|758.61|754.61|758.19|754.19|27
1618359320000|2021-04-14 00:15:20|758.59|754.59|758.31|754.31|758.86|754.86|758.31|754.31|25
1618359330000|2021-04-14 00:15:30|758.29|754.29|757.56|753.56|758.29|754.29|757.35|753.35|37
1618359340000|2021-04-14 00:15:40|757.53|753.53|757.49|753.49|757.78|753.78|757.49|753.49|33
1618359350000|2021-04-14 00:15:50|757.57|753.57|757.46|753.46|757.61|753.61|757.35|753.35|29
1618359360000|2021-04-14 00:16:00|757.45|753.45|757.38|753.38|757.51|753.51|757.27|753.27|33
1618359370000|2021-04-14 00:16:10|757.39|753.39|757.16|753.16|757.39|753.39|757.16|753.16|33
1618359380000|2021-04-14 00:16:20|757.15|753.15|757.22|753.22|757.44|753.44|757.11|753.11|26
1618359390000|2021-04-14 00:16:30|757.04|753.04|756.44|752.44|757.04|753.04|756.3|752.3|33
1618359400000|2021-04-14 00:16:40|756.4|752.4|755.79|751.79|756.4|752.4|755.65|751.65|34
1618359410000|2021-04-14 00:16:50|755.66|751.66|755.53|751.53|755.9|751.9|755.53|751.53|27
1618359420000|2021-04-14 00:17:00|755.56|751.56|754.45|750.45|755.75|751.75|754.45|750.45|33
1618359430000|2021-04-14 00:17:10|754.38|750.38|754.35|750.35|754.52|750.52|754.32|750.32|24
1618359440000|2021-04-14 00:17:20|754.43|750.43|754.51|750.51|754.52|750.52|754.28|750.28|28
1618359450000|2021-04-14 00:17:30|754.45|750.45|754.73|750.73|754.86|750.86|754.45|750.45|29
1618359460000|2021-04-14 00:17:40|754.68|750.68|754.79|750.79|754.97|750.97|754.66|750.66|32
1618359470000|2021-04-14 00:17:50|754.83|750.83|754.53|750.53|755.28|751.28|754.33|750.33|33
1618359480000|2021-04-14 00:18:00|754.6|750.6|754.42|750.42|755.18|751.18|754.41|750.41|35
1618359490000|2021-04-14 00:18:10|754.47|750.47|754.93|750.93|755.14|751.14|754.35|750.35|35
1618359500000|2021-04-14 00:18:20|754.82|750.82|754.34|750.34|754.99|750.99|754.34|750.34|36
1618359510000|2021-04-14 00:18:30|754.42|750.42|754.41|750.41|754.42|750.42|754.14|750.14|27
1618359520000|2021-04-14 00:18:40|754.43|750.43|754.41|750.41|754.5|750.5|754.33|750.33|27
1618359530000|2021-04-14 00:18:50|754.38|750.38|754.47|750.47|754.6|750.6|754.38|750.38|31
1618359540000|2021-04-14 00:19:00|754.46|750.46|754.56|750.56|754.61|750.61|754.32|750.32|30
1618359550000|2021-04-14 00:19:10|754.58|750.58|754.35|750.35|754.64|750.64|754.34|750.34|29
1618359560000|2021-04-14 00:19:20|754.43|750.43|754.24|750.24|754.43|750.43|754.24|750.24|29
1618359570000|2021-04-14 00:19:30|754.35|750.35|754.14|750.14|754.35|750.35|754.14|750.14|32
1618359580000|2021-04-14 00:19:40|754.12|750.12|754.02|750.02|754.23|750.23|754|750|29
1618359590000|2021-04-14 00:19:50|754.03|750.03|753.99|749.99|754.16|750.16|753.98|749.98|22
1618359600000|2021-04-14 00:20:00|754|750|754.22|750.22|754.27|750.27|754|750|24
1618359610000|2021-04-14 00:20:10|754.23|750.23|754.01|750.01|754.23|750.23|754.01|750.01|27
1618359620000|2021-04-14 00:20:20|754.02|750.02|754.6|750.6|754.6|750.6|753.63|749.63|32
1618359630000|2021-04-14 00:20:30|754.61|750.61|754.79|750.79|754.97|750.97|754.55|750.55|29
1618359640000|2021-04-14 00:20:40|755.06|751.06|755.61|751.61|755.62|751.62|754.79|750.79|27
1618359650000|2021-04-14 00:20:50|755.38|751.38|755.83|751.83|756.21|752.21|755.33|751.33|33
1618359660000|2021-04-14 00:21:00|756.15|752.15|756.02|752.02|756.27|752.27|755.77|751.77|25
1618359670000|2021-04-14 00:21:10|756.08|752.08|756.64|752.64|756.92|752.92|755.81|751.81|32
1618359680000|2021-04-14 00:21:20|756.68|752.68|755.97|751.97|756.68|752.68|755.96|751.96|30
1618359690000|2021-04-14 00:21:30|755.96|751.96|756.14|752.14|756.14|752.14|755.88|751.88|33
1618359700000|2021-04-14 00:21:40|756.18|752.18|755.8|751.8|756.18|752.18|755.8|751.8|28
1618359710000|2021-04-14 00:21:50|755.75|751.75|755.44|751.44|755.75|751.75|755.44|751.44|26
1618359720000|2021-04-14 00:22:00|755.48|751.48|755.55|751.55|755.55|751.55|755.21|751.21|26
1618359730000|2021-04-14 00:22:10|755.6|751.6|755.82|751.82|755.93|751.93|755.59|751.59|33
1618359740000|2021-04-14 00:22:20|755.77|751.77|755.87|751.87|755.89|751.89|755.59|751.59|30
1618359750000|2021-04-14 00:22:30|755.94|751.94|755.84|751.84|755.94|751.94|755.66|751.66|30
1618359760000|2021-04-14 00:22:40|755.83|751.83|756.32|752.32|756.36|752.36|755.81|751.81|24
1618359770000|2021-04-14 00:22:50|756.3|752.3|756.45|752.45|756.59|752.59|756.24|752.24|32
1618359780000|2021-04-14 00:23:00|756.44|752.44|757.06|753.06|757.06|753.06|756.4|752.4|28
1618359790000|2021-04-14 00:23:10|757.05|753.05|757.04|753.04|757.07|753.07|756.94|752.94|24
1618359800000|2021-04-14 00:23:20|757.02|753.02|757.04|753.04|757.05|753.05|757.02|753.02|18
1618359810000|2021-04-14 00:23:30|757.03|753.03|756.93|752.93|757.11|753.11|756.92|752.92|20
1618359820000|2021-04-14 00:23:40|756.94|752.94|756.47|752.47|757.05|753.05|756.31|752.31|29
1618359830000|2021-04-14 00:23:50|756.42|752.42|755.61|751.61|756.42|752.42|755.58|751.58|25
1618359840000|2021-04-14 00:24:00|755.57|751.57|755.69|751.69|755.73|751.73|755.56|751.56|29
1618359850000|2021-04-14 00:24:10|755.62|751.62|755.67|751.67|755.92|751.92|755.61|751.61|32
1618359860000|2021-04-14 00:24:20|755.71|751.71|755.17|751.17|755.72|751.72|755.17|751.17|25
1618359870000|2021-04-14 00:24:30|755.18|751.18|755.41|751.41|755.45|751.45|755.11|751.11|34
1618359880000|2021-04-14 00:24:40|755.53|751.53|755.58|751.58|755.58|751.58|755.33|751.33|35
1618359890000|2021-04-14 00:24:50|755.59|751.59|756.08|752.08|756.13|752.13|755.56|751.56|28
1618359900000|2021-04-14 00:25:00|756.11|752.11|756.02|752.02|756.36|752.36|755.97|751.97|29
1618359910000|2021-04-14 00:25:10|756.04|752.04|756.51|752.51|756.52|752.52|756.04|752.04|24
1618359920000|2021-04-14 00:25:20|756.52|752.52|756.72|752.72|756.72|752.72|756.4|752.4|25
1618359930000|2021-04-14 00:25:30|756.73|752.73|756.98|752.98|756.98|752.98|756.41|752.41|32
1618359940000|2021-04-14 00:25:40|756.99|752.99|757.32|753.32|757.34|753.34|756.48|752.48|23
1618359950000|2021-04-14 00:25:50|757.27|753.27|757.64|753.64|757.71|753.71|757.27|753.27|20
1618359960000|2021-04-14 00:26:00|757.65|753.65|757.81|753.81|757.81|753.81|757.39|753.39|33
1618359970000|2021-04-14 00:26:10|757.82|753.82|758.2|754.2|758.2|754.2|757.82|753.82|13
1618359980000|2021-04-14 00:26:20|758.23|754.23|758.38|754.38|758.38|754.38|757.94|753.94|16
1618359990000|2021-04-14 00:26:30|758.37|754.37|759.02|755.02|759.02|755.02|758.25|754.25|28
1618360000000|2021-04-14 00:26:40|758.95|754.95|759.72|755.72|759.76|755.76|758.95|754.95|18
1618360010000|2021-04-14 00:26:50|759.44|755.44|759.65|755.65|759.65|755.65|759.31|755.31|20
1618360020000|2021-04-14 00:27:00|759.67|755.67|759.67|755.67|759.71|755.71|759.62|755.62|19
1618360030000|2021-04-14 00:27:10|759.68|755.68|759.9|755.9|759.91|755.91|759.66|755.66|14
1618360040000|2021-04-14 00:27:20|759.85|755.85|759.95|755.95|760.01|756.01|759.57|755.57|34
1618360050000|2021-04-14 00:27:30|759.97|755.97|760.18|756.18|760.24|756.24|759.97|755.97|27
1618360060000|2021-04-14 00:27:40|760.19|756.19|760.29|756.29|760.32|756.32|760.09|756.09|33
1618360070000|2021-04-14 00:27:50|760.12|756.12|760.07|756.07|760.2|756.2|759.85|755.85|33
1618360080000|2021-04-14 00:28:00|760.22|756.22|760.88|756.88|760.92|756.92|760.22|756.22|25
1618360090000|2021-04-14 00:28:10|760.85|756.85|761.28|757.28|761.32|757.32|760.84|756.84|17
1618360100000|2021-04-14 00:28:20|761.29|757.29|761.28|757.28|761.38|757.38|761.16|757.16|16
1618360110000|2021-04-14 00:28:30|761.32|757.32|761.42|757.42|761.42|757.42|761.32|757.32|6
1618360120000|2021-04-14 00:28:40|761.41|757.41|761.49|757.49|761.49|757.49|761.37|757.37|7
1618360130000|2021-04-14 00:28:50|761.5|757.5|761.49|757.49|761.5|757.5|761.46|757.46|6
1618360140000|2021-04-14 00:29:00|761.33|757.33|761.2|757.2|761.42|757.42|760.95|756.95|23
1618360150000|2021-04-14 00:29:10|761.21|757.21|761.22|757.22|761.35|757.35|761.07|757.07|32
1618360160000|2021-04-14 00:29:20|761.21|757.21|760.91|756.91|761.25|757.25|760.91|756.91|30
1618360170000|2021-04-14 00:29:30|760.95|756.95|761.49|757.49|761.5|757.5|760.91|756.91|30
1618360180000|2021-04-14 00:29:40|761.58|757.58|761.4|757.4|761.62|757.62|761.3|757.3|19
1618360190000|2021-04-14 00:29:50|761.34|757.34|761.17|757.17|761.34|757.34|760.87|756.87|34
1618360200000|2021-04-14 00:30:00|761.15|757.15|761.35|757.35|761.35|757.35|760.89|756.89|34
1618360210000|2021-04-14 00:30:10|761.36|757.36|761.32|757.32|761.39|757.39|761.15|757.15|27
1618360220000|2021-04-14 00:30:20|761.35|757.35|761.68|757.68|761.69|757.69|761.35|757.35|13
1618360230000|2021-04-14 00:30:30|761.69|757.69|761.78|757.78|761.78|757.78|761.59|757.59|15
1618360240000|2021-04-14 00:30:40|761.82|757.82|762.65|758.65|762.65|758.65|761.82|757.82|17
1618360250000|2021-04-14 00:30:50|762.68|758.68|762.86|758.86|762.86|758.86|762.38|758.38|24
1618360260000|2021-04-14 00:31:00|762.88|758.88|763.08|759.08|763.1|759.1|762.86|758.86|17
1618360270000|2021-04-14 00:31:10|762.97|758.97|763.23|759.23|763.23|759.23|762.97|758.97|15
1618360280000|2021-04-14 00:31:20|763.22|759.22|764.49|760.49|764.49|760.49|763.2|759.2|23
1618360290000|2021-04-14 00:31:30|764.53|760.53|765.69|761.69|765.9|761.9|764.53|760.53|33
1618360300000|2021-04-14 00:31:40|765.71|761.71|765.61|761.61|765.77|761.77|765.47|761.47|35
1618360310000|2021-04-14 00:31:50|765.64|761.64|766.64|762.64|766.64|762.64|765.64|761.64|31
1618360320000|2021-04-14 00:32:00|766.7|762.7|766.92|762.92|766.92|762.92|766.48|762.48|32
1618360330000|2021-04-14 00:32:10|767.03|763.03|767.49|763.49|767.49|763.49|766.97|762.97|30
1618360340000|2021-04-14 00:32:20|767.47|763.47|768.31|764.31|768.32|764.32|767.47|763.47|28
1618360350000|2021-04-14 00:32:30|768.34|764.34|768.38|764.38|768.47|764.47|768.16|764.16|35
1618360360000|2021-04-14 00:32:40|768.3|764.3|767.29|763.29|768.45|764.45|766.96|762.96|35
1618360370000|2021-04-14 00:32:50|767.36|763.36|766.85|762.85|767.52|763.52|766.85|762.85|33
1618360380000|2021-04-14 00:33:00|766.88|762.88|766.23|762.23|767.31|763.31|766.23|762.23|34
1618360390000|2021-04-14 00:33:10|766.2|762.2|765.76|761.76|766.2|762.2|765.37|761.37|33
1618360400000|2021-04-14 00:33:20|765.72|761.72|765.54|761.54|766.4|762.4|765.54|761.54|35
1618360410000|2021-04-14 00:33:30|765.58|761.58|765.91|761.91|766.48|762.48|765.58|761.58|35
1618360420000|2021-04-14 00:33:40|765.66|761.66|765.25|761.25|765.85|761.85|765.19|761.19|34
1618360430000|2021-04-14 00:33:50|765.31|761.31|764.81|760.81|765.31|761.31|764.76|760.76|29
1618360440000|2021-04-14 00:34:00|764.89|760.89|764.54|760.54|764.9|760.9|764.39|760.39|33
1618360450000|2021-04-14 00:34:10|764.53|760.53|764.04|760.04|764.53|760.53|763.85|759.85|34
1618360460000|2021-04-14 00:34:20|763.93|759.93|762.93|758.93|764.19|760.19|762.9|758.9|30
1618360470000|2021-04-14 00:34:30|762.83|758.83|762.8|758.8|763.02|759.02|762.54|758.54|30
1618360480000|2021-04-14 00:34:40|762.93|758.93|763.95|759.95|763.95|759.95|762.93|758.93|36
1618360490000|2021-04-14 00:34:50|763.87|759.87|763.88|759.88|763.92|759.92|763.71|759.71|25
1618360500000|2021-04-14 00:35:00|763.89|759.89|764.3|760.3|764.36|760.36|763.62|759.62|29
1618360510000|2021-04-14 00:35:10|764.26|760.26|764.69|760.69|764.88|760.88|764.26|760.26|34
1618360520000|2021-04-14 00:35:20|764.47|760.47|765.15|761.15|765.37|761.37|764.47|760.47|27
1618360530000|2021-04-14 00:35:30|765.16|761.16|765.26|761.26|765.39|761.39|765|761|27
1618360540000|2021-04-14 00:35:40|765.27|761.27|765.81|761.81|765.81|761.81|765.27|761.27|24
1618360550000|2021-04-14 00:35:50|766.08|762.08|765.65|761.65|766.13|762.13|765.65|761.65|27
1618360560000|2021-04-14 00:36:00|765.64|761.64|765.39|761.39|765.67|761.67|764.93|760.93|36
1618360570000|2021-04-14 00:36:10|765.37|761.37|766.03|762.03|766.19|762.19|765.23|761.23|37
1618360580000|2021-04-14 00:36:20|766.13|762.13|765.91|761.91|766.46|762.46|765.87|761.87|32
1618360590000|2021-04-14 00:36:30|766.01|762.01|764.89|760.89|766.01|762.01|764.89|760.89|33
1618360600000|2021-04-14 00:36:40|764.88|760.88|764.4|760.4|765.06|761.06|764.4|760.4|39
1618360610000|2021-04-14 00:36:50|764.34|760.34|764.17|760.17|764.59|760.59|764.17|760.17|30
1618360620000|2021-04-14 00:37:00|764.39|760.39|764.44|760.44|764.47|760.47|764.16|760.16|30
1618360630000|2021-04-14 00:37:10|764.4|760.4|763.72|759.72|764.48|760.48|763.71|759.71|26
1618360640000|2021-04-14 00:37:20|763.66|759.66|763.47|759.47|763.68|759.68|763.46|759.46|29
1618360650000|2021-04-14 00:37:30|763.46|759.46|763.97|759.97|763.99|759.99|763.45|759.45|23
1618360660000|2021-04-14 00:37:40|763.98|759.98|764|760|764.15|760.15|763.87|759.87|34
1618360670000|2021-04-14 00:37:50|764.01|760.01|763.92|759.92|764.07|760.07|763.89|759.89|22
1618360680000|2021-04-14 00:38:00|763.94|759.94|763.96|759.96|764.01|760.01|763.81|759.81|28
1618360690000|2021-04-14 00:38:10|764|760|765.04|761.04|765.04|761.04|763.96|759.96|28
1618360700000|2021-04-14 00:38:20|764.95|760.95|765.38|761.38|765.38|761.38|764.95|760.95|21
1618360710000|2021-04-14 00:38:30|765.39|761.39|764.78|760.78|765.92|761.92|764.55|760.55|31
1618360720000|2021-04-14 00:38:40|764.79|760.79|763.69|759.69|764.79|760.79|763.68|759.68|33
1618360730000|2021-04-14 00:38:50|763.53|759.53|763.96|759.96|763.98|759.98|763.51|759.51|29
1618360740000|2021-04-14 00:39:00|763.95|759.95|763.46|759.46|764.07|760.07|763.43|759.43|29
1618360750000|2021-04-14 00:39:10|763.45|759.45|763.99|759.99|764.07|760.07|763.45|759.45|31
1618360760000|2021-04-14 00:39:20|763.93|759.93|763.52|759.52|763.93|759.93|763.5|759.5|24
1618360770000|2021-04-14 00:39:30|763.51|759.51|763.7|759.7|763.71|759.71|763.48|759.48|24
1618360780000|2021-04-14 00:39:40|763.67|759.67|764.14|760.14|764.24|760.24|763.5|759.5|27
1618360790000|2021-04-14 00:39:50|764.25|760.25|764.03|760.03|764.25|760.25|763.98|759.98|26
1618360800000|2021-04-14 00:40:00|764.01|760.01|764.19|760.19|764.27|760.27|764.01|760.01|31
1618360810000|2021-04-14 00:40:10|764.22|760.22|764.62|760.62|764.62|760.62|764.06|760.06|27
1618360820000|2021-04-14 00:40:20|764.63|760.63|764.1|760.1|764.78|760.78|764.08|760.08|31
1618360830000|2021-04-14 00:40:30|764.03|760.03|764.22|760.22|764.22|760.22|763.78|759.78|26
1618360840000|2021-04-14 00:40:40|764.25|760.25|763.62|759.62|764.36|760.36|763.58|759.58|32
1618360850000|2021-04-14 00:40:50|763.63|759.63|763.7|759.7|763.75|759.75|763.48|759.48|27
1618360860000|2021-04-14 00:41:00|763.76|759.76|764.6|760.6|764.84|760.84|763.58|759.58|35
1618360870000|2021-04-14 00:41:10|764.75|760.75|765.3|761.3|765.33|761.33|764.69|760.69|35
1618360880000|2021-04-14 00:41:20|765.31|761.31|766.05|762.05|766.26|762.26|765.31|761.31|25
1618360890000|2021-04-14 00:41:30|766.06|762.06|766.01|762.01|766.6|762.6|765.95|761.95|34
1618360900000|2021-04-14 00:41:40|765.99|761.99|766.3|762.3|766.32|762.32|765.94|761.94|31
1618360910000|2021-04-14 00:41:50|766.29|762.29|767.06|763.06|767.44|763.44|766.03|762.03|32
1618360920000|2021-04-14 00:42:00|766.59|762.59|766.93|762.93|767.16|763.16|766.59|762.59|34
1618360930000|2021-04-14 00:42:10|766.84|762.84|766.75|762.75|767|763|766.75|762.75|33
1618360940000|2021-04-14 00:42:20|766.76|762.76|765.9|761.9|766.89|762.89|765.4|761.4|33
1618360950000|2021-04-14 00:42:30|765.88|761.88|765.29|761.29|765.88|761.88|765.25|761.25|33
1618360960000|2021-04-14 00:42:40|765.28|761.28|765.59|761.59|765.63|761.63|765.05|761.05|33
1618360970000|2021-04-14 00:42:50|765.58|761.58|766.43|762.43|766.43|762.43|765.58|761.58|30
1618360980000|2021-04-14 00:43:00|766.41|762.41|765.88|761.88|766.41|762.41|765.81|761.81|36
1618360990000|2021-04-14 00:43:10|765.85|761.85|765.57|761.57|766|762|765.57|761.57|34
1618361000000|2021-04-14 00:43:20|765.64|761.64|765.43|761.43|765.64|761.64|765.38|761.38|32
1618361010000|2021-04-14 00:43:30|765.49|761.49|765.72|761.72|766.1|762.1|764.79|760.79|31
1618361020000|2021-04-14 00:43:40|765.78|761.78|765.47|761.47|765.88|761.88|765.47|761.47|32
1618361030000|2021-04-14 00:43:50|765.5|761.5|764.91|760.91|765.66|761.66|764.84|760.84|36
1618361040000|2021-04-14 00:44:00|764.92|760.92|765.08|761.08|765.14|761.14|764.86|760.86|27
1618361050000|2021-04-14 00:44:10|765.09|761.09|765.05|761.05|765.09|761.09|764.84|760.84|28
1618361060000|2021-04-14 00:44:20|765.08|761.08|764.76|760.76|765.08|761.08|764.73|760.73|28
1618361070000|2021-04-14 00:44:30|764.64|760.64|764.57|760.57|764.69|760.69|764.53|760.53|32
1618361080000|2021-04-14 00:44:40|764.58|760.58|765.35|761.35|765.35|761.35|764.58|760.58|32
1618361090000|2021-04-14 00:44:50|765.36|761.36|765.91|761.91|765.91|761.91|765.36|761.36|29
1618361100000|2021-04-14 00:45:00|765.94|761.94|765.23|761.23|765.94|761.94|765.23|761.23|29
1618361110000|2021-04-14 00:45:10|765.27|761.27|764.37|760.37|765.27|761.27|764.32|760.32|35
1618361120000|2021-04-14 00:45:20|764.42|760.42|764.76|760.76|764.76|760.76|764.3|760.3|35
1618361130000|2021-04-14 00:45:30|764.77|760.77|763.99|759.99|764.85|760.85|763.99|759.99|18
1618361140000|2021-04-14 00:45:40|763.98|759.98|763.62|759.62|764.01|760.01|763.6|759.6|24
1618361150000|2021-04-14 00:45:50|763.51|759.51|763.4|759.4|763.51|759.51|763.4|759.4|24
1618361160000|2021-04-14 00:46:00|763.41|759.41|762.61|758.61|763.41|759.41|762.61|758.61|24
1618361170000|2021-04-14 00:46:10|762.56|758.56|763.02|759.02|763.19|759.19|762.45|758.45|34
1618361180000|2021-04-14 00:46:20|763.16|759.16|763.58|759.58|763.58|759.58|763.11|759.11|36
1618361190000|2021-04-14 00:46:30|763.59|759.59|764.04|760.04|764.17|760.17|763.59|759.59|32
1618361200000|2021-04-14 00:46:40|764.05|760.05|764.46|760.46|764.51|760.51|763.86|759.86|26
1618361210000|2021-04-14 00:46:50|764.44|760.44|764.24|760.24|764.44|760.44|763.9|759.9|31
1618361220000|2021-04-14 00:47:00|764.28|760.28|764.18|760.18|764.43|760.43|764.02|760.02|36
1618361230000|2021-04-14 00:47:10|764.19|760.19|764.19|760.19|764.43|760.43|763.91|759.91|29
1618361240000|2021-04-14 00:47:20|764.22|760.22|763.8|759.8|764.22|760.22|763.63|759.63|30
1618361250000|2021-04-14 00:47:30|763.67|759.67|763.61|759.61|763.85|759.85|763.55|759.55|19
1618361260000|2021-04-14 00:47:40|763.58|759.58|763.04|759.04|763.65|759.65|763.04|759.04|30
1618361270000|2021-04-14 00:47:50|763.01|759.01|762.82|758.82|763.01|759.01|762.77|758.77|33
1618361280000|2021-04-14 00:48:00|762.73|758.73|763.68|759.68|763.72|759.72|762.73|758.73|35
1618361290000|2021-04-14 00:48:10|763.71|759.71|764.49|760.49|764.51|760.51|763.71|759.71|35
1618361300000|2021-04-14 00:48:20|764.51|760.51|763.02|759.02|764.52|760.52|763.02|759.02|31
1618361310000|2021-04-14 00:48:30|763.01|759.01|762.28|758.28|763.01|759.01|762.28|758.28|29
1618361320000|2021-04-14 00:48:40|762.25|758.25|761.91|757.91|762.45|758.45|761.9|757.9|26
1618361330000|2021-04-14 00:48:50|761.96|757.96|762.13|758.13|762.31|758.31|761.94|757.94|32
1618361340000|2021-04-14 00:49:00|762.39|758.39|762.08|758.08|762.39|758.39|761.87|757.87|38
1618361350000|2021-04-14 00:49:10|762.06|758.06|761.79|757.79|762.34|758.34|761.79|757.79|32
1618361360000|2021-04-14 00:49:20|761.84|757.84|761.44|757.44|761.84|757.84|761.27|757.27|31
1618361370000|2021-04-14 00:49:30|761.46|757.46|761.86|757.86|761.88|757.88|761.43|757.43|33
1618361380000|2021-04-14 00:49:40|761.87|757.87|762.15|758.15|762.15|758.15|761.8|757.8|22
1618361390000|2021-04-14 00:49:50|762.16|758.16|762.1|758.1|762.16|758.16|761.83|757.83|30
1618361400000|2021-04-14 00:50:00|762.07|758.07|761.87|757.87|762.07|758.07|761.81|757.81|28
1618361410000|2021-04-14 00:50:10|761.85|757.85|761.23|757.23|761.85|757.85|761.23|757.23|27
1618361420000|2021-04-14 00:50:20|761.22|757.22|760.88|756.88|761.22|757.22|760.84|756.84|33
1618361430000|2021-04-14 00:50:30|760.84|756.84|760.91|756.91|760.91|756.91|760.56|756.56|22
1618361440000|2021-04-14 00:50:40|760.81|756.81|760.4|756.4|760.88|756.88|760.4|756.4|32
1618361450000|2021-04-14 00:50:50|760.15|756.15|760.35|756.35|760.45|756.45|760.15|756.15|27
1618361460000|2021-04-14 00:51:00|760.34|756.34|760.19|756.19|760.36|756.36|760|756|25
1618361470000|2021-04-14 00:51:10|760.23|756.23|761.06|757.06|761.85|757.85|760.23|756.23|32
1618361480000|2021-04-14 00:51:20|761.08|757.08|761.23|757.23|761.48|757.48|761.08|757.08|18
1618361490000|2021-04-14 00:51:30|761.3|757.3|762.43|758.43|762.45|758.45|761.28|757.28|26
1618361500000|2021-04-14 00:51:40|762.45|758.45|762.56|758.56|762.86|758.86|762.29|758.29|24
1618361510000|2021-04-14 00:51:50|762.58|758.58|762.65|758.65|762.77|758.77|762.29|758.29|27
1618361520000|2021-04-14 00:52:00|762.64|758.64|762.64|758.64|762.7|758.7|762.55|758.55|30
1618361530000|2021-04-14 00:52:10|762.69|758.69|762.37|758.37|762.69|758.69|762.37|758.37|24
1618361540000|2021-04-14 00:52:20|762.26|758.26|761.45|757.45|762.32|758.32|761.4|757.4|34
1618361550000|2021-04-14 00:52:30|761.46|757.46|761.25|757.25|761.52|757.52|761.25|757.25|27
1618361560000|2021-04-14 00:52:40|761.26|757.26|760.82|756.82|761.26|757.26|760.53|756.53|31
1618361570000|2021-04-14 00:52:50|760.81|756.81|760.96|756.96|761.19|757.19|760.81|756.81|27
1618361580000|2021-04-14 00:53:00|760.95|756.95|760.93|756.93|760.95|756.95|760.59|756.59|30
1618361590000|2021-04-14 00:53:10|760.92|756.92|762.13|758.13|762.3|758.3|760.91|756.91|29
1618361600000|2021-04-14 00:53:20|762.14|758.14|762.05|758.05|762.2|758.2|761.92|757.92|26
1618361610000|2021-04-14 00:53:30|762.06|758.06|761.03|757.03|762.06|758.06|761.03|757.03|32
1618361620000|2021-04-14 00:53:40|760.99|756.99|761.13|757.13|761.13|757.13|760.63|756.63|33
1618361630000|2021-04-14 00:53:50|761.12|757.12|761.53|757.53|761.53|757.53|761.12|757.12|31
1618361640000|2021-04-14 00:54:00|761.56|757.56|762.39|758.39|762.4|758.4|761.56|757.56|24
1618361650000|2021-04-14 00:54:10|762.45|758.45|762.7|758.7|762.7|758.7|762.35|758.35|30
1618361660000|2021-04-14 00:54:20|762.71|758.71|763.17|759.17|763.33|759.33|762.71|758.71|31
1618361670000|2021-04-14 00:54:30|763.29|759.29|764.24|760.24|764.57|760.57|763.11|759.11|33
1618361680000|2021-04-14 00:54:40|764.21|760.21|764.39|760.39|764.4|760.4|764.18|760.18|26
1618361690000|2021-04-14 00:54:50|764.38|760.38|764.22|760.22|764.5|760.5|764.17|760.17|27
1618361700000|2021-04-14 00:55:00|764.21|760.21|763.29|759.29|764.21|760.21|763.29|759.29|29
1618361710000|2021-04-14 00:55:10|763.41|759.41|762.47|758.47|763.43|759.43|762.43|758.43|31
1618361720000|2021-04-14 00:55:20|762.51|758.51|762.03|758.03|762.52|758.52|762.03|758.03|34
1618361730000|2021-04-14 00:55:30|761.94|757.94|761.95|757.95|762.01|758.01|761.52|757.52|35
1618361740000|2021-04-14 00:55:40|761.93|757.93|762.31|758.31|762.36|758.36|761.86|757.86|32
1618361750000|2021-04-14 00:55:50|762.36|758.36|762.13|758.13|762.36|758.36|761.85|757.85|28
1618361760000|2021-04-14 00:56:00|762.12|758.12|762.14|758.14|762.31|758.31|762.03|758.03|29
1618361770000|2021-04-14 00:56:10|762.16|758.16|762.18|758.18|762.21|758.21|762.15|758.15|24
1618361780000|2021-04-14 00:56:20|762.21|758.21|762.97|758.97|762.98|758.98|762.21|758.21|29
1618361790000|2021-04-14 00:56:30|762.91|758.91|763.89|759.89|763.98|759.98|762.87|758.87|37
1618361800000|2021-04-14 00:56:40|763.92|759.92|764|760|764.3|760.3|763.86|759.86|27
1618361810000|2021-04-14 00:56:50|763.92|759.92|763.72|759.72|763.93|759.93|763.65|759.65|28
1618361820000|2021-04-14 00:57:00|763.78|759.78|764.34|760.34|764.4|760.4|763.78|759.78|27
1618361830000|2021-04-14 00:57:10|764.37|760.37|764.52|760.52|764.54|760.54|764.37|760.37|31
1618361840000|2021-04-14 00:57:20|764.53|760.53|764.67|760.67|764.72|760.72|764.53|760.53|18
1618361850000|2021-04-14 00:57:30|764.65|760.65|764.11|760.11|764.65|760.65|764.11|760.11|26
1618361860000|2021-04-14 00:57:40|764.14|760.14|763.83|759.83|764.18|760.18|763.83|759.83|24
1618361870000|2021-04-14 00:57:50|763.92|759.92|763.67|759.67|764.01|760.01|763.63|759.63|28
1618361880000|2021-04-14 00:58:00|763.76|759.76|763.8|759.8|764.08|760.08|763.55|759.55|31
1618361890000|2021-04-14 00:58:10|763.78|759.78|764.46|760.46|764.46|760.46|763.66|759.66|29
1618361900000|2021-04-14 00:58:20|764.66|760.66|765.04|761.04|765.06|761.06|764.66|760.66|19
1618361910000|2021-04-14 00:58:30|765.03|761.03|764.76|760.76|765.04|761.04|764.47|760.47|30
1618361920000|2021-04-14 00:58:40|764.85|760.85|764.8|760.8|764.9|760.9|764.57|760.57|32
1618361930000|2021-04-14 00:58:50|764.82|760.82|764.95|760.95|765.04|761.04|764.79|760.79|27
1618361940000|2021-04-14 00:59:00|764.97|760.97|765.64|761.64|765.64|761.64|764.76|760.76|32
1618361950000|2021-04-14 00:59:10|765.79|761.79|766.36|762.36|766.7|762.7|765.59|761.59|37
1618361960000|2021-04-14 00:59:20|766.4|762.4|766.47|762.47|766.57|762.57|765.8|761.8|32
1618361970000|2021-04-14 00:59:30|766.63|762.63|767.07|763.07|767.55|763.55|766.09|762.09|31
1618361980000|2021-04-14 00:59:40|767.08|763.08|767.32|763.32|767.32|763.32|766.75|762.75|30
1618361990000|2021-04-14 00:59:50|767.31|763.31|768.37|764.37|768.39|764.39|767.31|763.31|28
1618362000000|2021-04-14 01:00:00|768.32|764.32|767.82|763.82|768.56|764.56|767.8|763.8|29
1618362010000|2021-04-14 01:00:10|767.93|763.93|767.34|763.34|768|764|767|763|32
1618362020000|2021-04-14 01:00:20|767.4|763.4|767.17|763.17|767.82|763.82|767.17|763.17|34
1618362030000|2021-04-14 01:00:30|767.08|763.08|766.47|762.47|767.08|763.08|766.1|762.1|37
1618362040000|2021-04-14 01:00:40|766.48|762.48|766.98|762.98|767.11|763.11|766.1|762.1|36
1618362050000|2021-04-14 01:00:50|766.94|762.94|767.32|763.32|767.32|763.32|766.94|762.94|34
1618362060000|2021-04-14 01:01:00|767.33|763.33|767.93|763.93|768.09|764.09|767.29|763.29|32
1618362070000|2021-04-14 01:01:10|767.94|763.94|767.58|763.58|767.96|763.96|767.41|763.41|36
1618362080000|2021-04-14 01:01:20|767.54|763.54|767.23|763.23|767.77|763.77|767.13|763.13|33
1618362090000|2021-04-14 01:01:30|767.21|763.21|766.78|762.78|767.24|763.24|766.77|762.77|31
1618362100000|2021-04-14 01:01:40|766.77|762.77|768.51|764.51|768.51|764.51|766.74|762.74|35
1618362110000|2021-04-14 01:01:50|768.53|764.53|768.58|764.58|768.59|764.59|767.9|763.9|32
1618362120000|2021-04-14 01:02:00|768.57|764.57|768.88|764.88|768.95|764.95|768.22|764.22|34
1618362130000|2021-04-14 01:02:10|768.89|764.89|769.04|765.04|769.2|765.2|768.89|764.89|27
1618362140000|2021-04-14 01:02:20|769.02|765.02|769.09|765.09|769.17|765.17|769.01|765.01|31
1618362150000|2021-04-14 01:02:30|769.17|765.17|769.55|765.55|769.56|765.56|769.12|765.12|22
1618362160000|2021-04-14 01:02:40|769.47|765.47|769.54|765.54|769.56|765.56|769.1|765.1|32
1618362170000|2021-04-14 01:02:50|769.56|765.56|769.43|765.43|769.75|765.75|769.43|765.43|32
1618362180000|2021-04-14 01:03:00|769.46|765.46|769.71|765.71|770.31|766.31|769.42|765.42|37
1618362190000|2021-04-14 01:03:10|770.13|766.13|771.18|767.18|771.38|767.38|769.19|765.19|28
1618362200000|2021-04-14 01:03:20|771.16|767.16|771.64|767.64|771.65|767.65|771.16|767.16|26
1618362210000|2021-04-14 01:03:30|771.79|767.79|772.09|768.09|772.44|768.44|771.68|767.68|31
1618362220000|2021-04-14 01:03:40|772.3|768.3|772.73|768.73|772.73|768.73|772.24|768.24|27
1618362230000|2021-04-14 01:03:50|772.75|768.75|773.63|769.63|773.67|769.67|772.73|768.73|33
1618362240000|2021-04-14 01:04:00|773.64|769.64|774.14|770.14|774.15|770.15|773.64|769.64|16
1618362250000|2021-04-14 01:04:10|774.15|770.15|774.7|770.7|774.72|770.72|774.15|770.15|27
1618362260000|2021-04-14 01:04:20|774.66|770.66|772.55|768.55|774.66|770.66|772.46|768.46|39
1618362270000|2021-04-14 01:04:30|772.54|768.54|771.5|767.5|772.74|768.74|771.5|767.5|33
1618362280000|2021-04-14 01:04:40|771.51|767.51|771.57|767.57|771.9|767.9|771.38|767.38|35
1618362290000|2021-04-14 01:04:50|771.58|767.58|771.25|767.25|771.58|767.58|771.12|767.12|35
1618362300000|2021-04-14 01:05:00|771.28|767.28|769.59|765.59|771.28|767.28|769.58|765.58|31
1618362310000|2021-04-14 01:05:10|769.6|765.6|770.42|766.42|770.59|766.59|769.6|765.6|35
1618362320000|2021-04-14 01:05:20|770.4|766.4|769.62|765.62|770.4|766.4|769.32|765.32|36
1618362330000|2021-04-14 01:05:30|769.57|765.57|768.56|764.56|769.57|765.57|768.56|764.56|33
1618362340000|2021-04-14 01:05:40|768.51|764.51|767.21|763.21|768.67|764.67|767.21|763.21|30
1618362350000|2021-04-14 01:05:50|767.2|763.2|766.6|762.6|767.2|763.2|766.39|762.39|30
1618362360000|2021-04-14 01:06:00|766.55|762.55|766.93|762.93|767.06|763.06|766.2|762.2|31
1618362370000|2021-04-14 01:06:10|766.94|762.94|766.19|762.19|767.11|763.11|766.02|762.02|38
1618362380000|2021-04-14 01:06:20|766.12|762.12|766.01|762.01|766.48|762.48|766.01|762.01|37
1618362390000|2021-04-14 01:06:30|766|762|766.56|762.56|766.62|762.62|765.89|761.89|29
1618362400000|2021-04-14 01:06:40|766.79|762.79|766.83|762.83|767.36|763.36|766.66|762.66|35
1618362410000|2021-04-14 01:06:50|766.79|762.79|766.34|762.34|766.89|762.89|766.1|762.1|28
1618362420000|2021-04-14 01:07:00|766.54|762.54|766.91|762.91|767.04|763.04|766.39|762.39|33
1618362430000|2021-04-14 01:07:10|766.89|762.89|766.77|762.77|766.89|762.89|766.42|762.42|32
1618362440000|2021-04-14 01:07:20|767|763|766.59|762.59|767.12|763.12|766.43|762.43|34
1618362450000|2021-04-14 01:07:30|766.42|762.42|766.12|762.12|766.57|762.57|766.12|762.12|25
1618362460000|2021-04-14 01:07:40|766.09|762.09|765.12|761.12|766.16|762.16|765.12|761.12|25
1618362470000|2021-04-14 01:07:50|765.16|761.16|764.38|760.38|765.16|761.16|764.38|760.38|28
1618362480000|2021-04-14 01:08:00|764.37|760.37|764|760|764.37|760.37|764|760|30
1618362490000|2021-04-14 01:08:10|764.01|760.01|763.89|759.89|764.13|760.13|763.82|759.82|31
1618362500000|2021-04-14 01:08:20|763.93|759.93|763.22|759.22|764.02|760.02|763.22|759.22|32
1618362510000|2021-04-14 01:08:30|763.19|759.19|763.54|759.54|763.54|759.54|762.97|758.97|32
1618362520000|2021-04-14 01:08:40|763.56|759.56|764.53|760.53|764.55|760.55|763.56|759.56|33
1618362530000|2021-04-14 01:08:50|764.26|760.26|763.92|759.92|764.43|760.43|763.82|759.82|33
1618362540000|2021-04-14 01:09:00|763.94|759.94|763.82|759.82|764.35|760.35|763.81|759.81|34
1618362550000|2021-04-14 01:09:10|763.83|759.83|763.62|759.62|764.03|760.03|763.6|759.6|36
1618362560000|2021-04-14 01:09:20|763.59|759.59|763.17|759.17|763.62|759.62|763.05|759.05|32
1618362570000|2021-04-14 01:09:30|763.16|759.16|763.55|759.55|763.59|759.59|763.16|759.16|33
1618362580000|2021-04-14 01:09:40|763.37|759.37|762.67|758.67|763.4|759.4|762.66|758.66|29
1618362590000|2021-04-14 01:09:50|762.68|758.68|762.26|758.26|762.68|758.68|762.18|758.18|29
1618362600000|2021-04-14 01:10:00|762.23|758.23|763.28|759.28|763.65|759.65|762.22|758.22|31
1618362610000|2021-04-14 01:10:10|763.43|759.43|762.32|758.32|763.43|759.43|762.31|758.31|35
1618362620000|2021-04-14 01:10:20|762.37|758.37|761.58|757.58|762.41|758.41|761.58|757.58|24
1618362630000|2021-04-14 01:10:30|761.59|757.59|762.03|758.03|762.05|758.05|761.53|757.53|24
1618362640000|2021-04-14 01:10:40|761.99|757.99|762.04|758.04|762.42|758.42|761.99|757.99|29
1618362650000|2021-04-14 01:10:50|762.03|758.03|761.88|757.88|762.05|758.05|761.81|757.81|33
1618362660000|2021-04-14 01:11:00|761.96|757.96|762.33|758.33|762.47|758.47|761.94|757.94|34
1618362670000|2021-04-14 01:11:10|762.37|758.37|761.73|757.73|762.37|758.37|761.72|757.72|31
1618362680000|2021-04-14 01:11:20|761.72|757.72|761.43|757.43|761.76|757.76|761.43|757.43|27
1618362690000|2021-04-14 01:11:30|761.4|757.4|761.63|757.63|761.83|757.83|761.08|757.08|35
1618362700000|2021-04-14 01:11:40|761.59|757.59|761.44|757.44|761.87|757.87|761.12|757.12|27
1618362710000|2021-04-14 01:11:50|761.43|757.43|761.29|757.29|761.43|757.43|761.07|757.07|37
1618362720000|2021-04-14 01:12:00|761.27|757.27|761.22|757.22|761.34|757.34|761.04|757.04|32
1618362730000|2021-04-14 01:12:10|761.23|757.23|761.48|757.48|761.58|757.58|761.23|757.23|33
1618362740000|2021-04-14 01:12:20|761.47|757.47|761.54|757.54|761.55|757.55|761.4|757.4|22
1618362750000|2021-04-14 01:12:30|761.51|757.51|761.4|757.4|761.52|757.52|761.14|757.14|25
1618362760000|2021-04-14 01:12:40|761.49|757.49|761.58|757.58|761.6|757.6|761.42|757.42|20
1618362770000|2021-04-14 01:12:50|761.59|757.59|761.52|757.52|761.71|757.71|761.49|757.49|23
1618362780000|2021-04-14 01:13:00|761.5|757.5|761.61|757.61|761.69|757.69|761.46|757.46|28
1618362790000|2021-04-14 01:13:10|761.6|757.6|761.65|757.65|761.67|757.67|761.34|757.34|22
1618362800000|2021-04-14 01:13:20|761.68|757.68|761.55|757.55|761.68|757.68|761.29|757.29|17
1618362810000|2021-04-14 01:13:30|761.5|757.5|761.44|757.44|761.6|757.6|761.41|757.41|15
1618362820000|2021-04-14 01:13:40|761.39|757.39|761.53|757.53|761.55|757.55|761.33|757.33|23
1618362830000|2021-04-14 01:13:50|761.52|757.52|761.73|757.73|761.74|757.74|761.49|757.49|27
1618362840000|2021-04-14 01:14:00|761.72|757.72|762.87|758.87|762.9|758.9|761.45|757.45|34
1618362850000|2021-04-14 01:14:10|762.88|758.88|762.97|758.97|763.02|759.02|762.72|758.72|36
1618362860000|2021-04-14 01:14:20|762.94|758.94|762.74|758.74|762.94|758.94|762.51|758.51|25
1618362870000|2021-04-14 01:14:30|762.73|758.73|762.34|758.34|762.73|758.73|762.25|758.25|36
1618362880000|2021-04-14 01:14:40|762.43|758.43|762.73|758.73|762.77|758.77|762.43|758.43|23
1618362890000|2021-04-14 01:14:50|762.71|758.71|762.93|758.93|762.98|758.98|762.68|758.68|36
1618362900000|2021-04-14 01:15:00|762.92|758.92|762.66|758.66|762.94|758.94|762.61|758.61|34
1618362910000|2021-04-14 01:15:10|762.61|758.61|762.91|758.91|762.91|758.91|762.61|758.61|31
1618362920000|2021-04-14 01:15:20|762.94|758.94|762.64|758.64|762.94|758.94|762.49|758.49|34
1618362930000|2021-04-14 01:15:30|762.68|758.68|762.67|758.67|762.75|758.75|762.59|758.59|28
1618362940000|2021-04-14 01:15:40|762.73|758.73|762.41|758.41|762.76|758.76|762.37|758.37|29
1618362950000|2021-04-14 01:15:50|762.62|758.62|762.29|758.29|762.81|758.81|762.22|758.22|37
1618362960000|2021-04-14 01:16:00|762.15|758.15|761.87|757.87|762.15|758.15|761.52|757.52|35
1618362970000|2021-04-14 01:16:10|762.01|758.01|761.93|757.93|762.2|758.2|761.83|757.83|37
1618362980000|2021-04-14 01:16:20|761.87|757.87|762.46|758.46|762.68|758.68|761.87|757.87|34
1618362990000|2021-04-14 01:16:30|762.47|758.47|762.39|758.39|762.61|758.61|762.3|758.3|26
1618363000000|2021-04-14 01:16:40|762.41|758.41|762.16|758.16|762.43|758.43|762.1|758.1|28
1618363010000|2021-04-14 01:16:50|762.15|758.15|761.92|757.92|762.16|758.16|761.92|757.92|27
1618363020000|2021-04-14 01:17:00|761.93|757.93|761.96|757.96|762.08|758.08|761.82|757.82|28
1618363030000|2021-04-14 01:17:10|761.98|757.98|762.32|758.32|762.36|758.36|761.95|757.95|29
1618363040000|2021-04-14 01:17:20|762.36|758.36|762.51|758.51|762.55|758.55|762.36|758.36|26
1618363050000|2021-04-14 01:17:30|762.44|758.44|762.48|758.48|762.57|758.57|762.41|758.41|27
1618363060000|2021-04-14 01:17:40|762.54|758.54|762.38|758.38|762.54|758.54|762.23|758.23|32
1618363070000|2021-04-14 01:17:50|762.21|758.21|761.95|757.95|762.26|758.26|761.95|757.95|28
1618363080000|2021-04-14 01:18:00|761.84|757.84|762.18|758.18|762.23|758.23|761.79|757.79|31
1618363090000|2021-04-14 01:18:10|762.19|758.19|761.71|757.71|762.23|758.23|761.67|757.67|30
1618363100000|2021-04-14 01:18:20|761.7|757.7|762.06|758.06|762.06|758.06|761.7|757.7|31
1618363110000|2021-04-14 01:18:30|762.11|758.11|762.43|758.43|762.43|758.43|762.11|758.11|22
1618363120000|2021-04-14 01:18:40|762.42|758.42|762.5|758.5|762.71|758.71|762.39|758.39|25
1618363130000|2021-04-14 01:18:50|762.49|758.49|762.55|758.55|762.65|758.65|762.41|758.41|26
1618363140000|2021-04-14 01:19:00|762.53|758.53|762.64|758.64|762.65|758.65|762.48|758.48|27
1618363150000|2021-04-14 01:19:10|762.63|758.63|762.49|758.49|762.63|758.63|762.38|758.38|21
1618363160000|2021-04-14 01:19:20|762.48|758.48|762.25|758.25|762.57|758.57|762.12|758.12|38
1618363170000|2021-04-14 01:19:30|762.31|758.31|763.01|759.01|763.12|759.12|762.31|758.31|33
1618363180000|2021-04-14 01:19:40|763|759|763.18|759.18|763.31|759.31|762.67|758.67|31
1618363190000|2021-04-14 01:19:50|763.41|759.41|764.88|760.88|764.88|760.88|763.17|759.17|33
1618363200000|2021-04-14 01:20:00|764.9|760.9|765.22|761.22|765.23|761.23|764.77|760.77|30
1618363210000|2021-04-14 01:20:10|765.2|761.2|765.3|761.3|765.3|761.3|765.05|761.05|32
1618363220000|2021-04-14 01:20:20|765.32|761.32|766.24|762.24|766.24|762.24|765.32|761.32|23
1618363230000|2021-04-14 01:20:30|766.25|762.25|766.86|762.86|767.18|763.18|765.99|761.99|37
1618363240000|2021-04-14 01:20:40|766.87|762.87|767.16|763.16|767.21|763.21|765.83|761.83|30
1618363250000|2021-04-14 01:20:50|767.17|763.17|766.78|762.78|767.17|763.17|766.45|762.45|34
1618363260000|2021-04-14 01:21:00|766.8|762.8|766.65|762.65|766.81|762.81|766.34|762.34|29
1618363270000|2021-04-14 01:21:10|766.6|762.6|767.26|763.26|767.45|763.45|766.6|762.6|38
1618363280000|2021-04-14 01:21:20|767.37|763.37|766.77|762.77|767.38|763.38|766.77|762.77|37
1618363290000|2021-04-14 01:21:30|766.72|762.72|766.51|762.51|766.74|762.74|766.46|762.46|26
1618363300000|2021-04-14 01:21:40|766.48|762.48|766.48|762.48|766.79|762.79|766.3|762.3|36
1618363310000|2021-04-14 01:21:50|766.41|762.41|766.91|762.91|766.92|762.92|766.41|762.41|37
1618363320000|2021-04-14 01:22:00|766.93|762.93|766.69|762.69|766.93|762.93|766.47|762.47|24
1618363330000|2021-04-14 01:22:10|766.66|762.66|766.16|762.16|766.66|762.66|766.07|762.07|24
1618363340000|2021-04-14 01:22:20|766.11|762.11|766.58|762.58|766.63|762.63|766.1|762.1|33
1618363350000|2021-04-14 01:22:30|766.25|762.25|765.96|761.96|766.61|762.61|765.96|761.96|32
1618363360000|2021-04-14 01:22:40|765.98|761.98|765.94|761.94|766.18|762.18|765.8|761.8|27
1618363370000|2021-04-14 01:22:50|765.85|761.85|765.73|761.73|765.89|761.89|765.61|761.61|34
1618363380000|2021-04-14 01:23:00|765.75|761.75|765.72|761.72|765.76|761.76|765.72|761.72|19
1618363390000|2021-04-14 01:23:10|765.57|761.57|764.91|760.91|765.57|761.57|764.9|760.9|28
1618363400000|2021-04-14 01:23:20|764.92|760.92|764.35|760.35|765.12|761.12|764.35|760.35|35
1618363410000|2021-04-14 01:23:30|764.38|760.38|763.95|759.95|764.59|760.59|763.95|759.95|30
1618363420000|2021-04-14 01:23:40|763.9|759.9|763.83|759.83|764.04|760.04|763.64|759.64|31
1618363430000|2021-04-14 01:23:50|763.82|759.82|763.52|759.52|763.83|759.83|763.51|759.51|32
1618363440000|2021-04-14 01:24:00|763.53|759.53|764.03|760.03|764.03|760.03|763.49|759.49|35
1618363450000|2021-04-14 01:24:10|763.87|759.87|764.73|760.73|764.85|760.85|763.87|759.87|28
1618363460000|2021-04-14 01:24:20|764.86|760.86|765|761|765.1|761.1|764.79|760.79|36
1618363470000|2021-04-14 01:24:30|764.98|760.98|764.96|760.96|765.2|761.2|764.7|760.7|29
1618363480000|2021-04-14 01:24:40|764.94|760.94|764.58|760.58|764.94|760.94|764.44|760.44|27
1618363490000|2021-04-14 01:24:50|764.59|760.59|764.38|760.38|764.87|760.87|764.38|760.38|35
1618363500000|2021-04-14 01:25:00|764.48|760.48|764.29|760.29|764.57|760.57|764.15|760.15|32
1618363510000|2021-04-14 01:25:10|764.41|760.41|764.49|760.49|764.71|760.71|764.41|760.41|32
1618363520000|2021-04-14 01:25:20|764.48|760.48|763.79|759.79|764.54|760.54|763.77|759.77|33
1618363530000|2021-04-14 01:25:30|763.74|759.74|763.42|759.42|763.78|759.78|763.41|759.41|33
1618363540000|2021-04-14 01:25:40|763.34|759.34|762.95|758.95|763.34|759.34|762.93|758.93|20
1618363550000|2021-04-14 01:25:50|762.93|758.93|762.73|758.73|762.93|758.93|762.69|758.69|28
1618363560000|2021-04-14 01:26:00|762.8|758.8|762.57|758.57|762.88|758.88|762.57|758.57|35
1618363570000|2021-04-14 01:26:10|762.58|758.58|762.35|758.35|762.58|758.58|762.33|758.33|26
1618363580000|2021-04-14 01:26:20|762.32|758.32|762.88|758.88|762.96|758.96|762.26|758.26|27
1618363590000|2021-04-14 01:26:30|762.84|758.84|762.19|758.19|762.84|758.84|762.18|758.18|34
1618363600000|2021-04-14 01:26:40|762.2|758.2|762.19|758.19|762.32|758.32|761.87|757.87|31
1618363610000|2021-04-14 01:26:50|762.23|758.23|763.02|759.02|763.08|759.08|762.15|758.15|29
1618363620000|2021-04-14 01:27:00|763.01|759.01|763.81|759.81|763.92|759.92|762.98|758.98|32
1618363630000|2021-04-14 01:27:10|763.82|759.82|763.83|759.83|763.91|759.91|763.68|759.68|24
1618363640000|2021-04-14 01:27:20|763.84|759.84|763.96|759.96|764.06|760.06|763.59|759.59|23
1618363650000|2021-04-14 01:27:30|763.86|759.86|765.54|761.54|765.54|761.54|763.86|759.86|19
1618363660000|2021-04-14 01:27:40|765.48|761.48|765.57|761.57|765.57|761.57|765.21|761.21|26
1618363670000|2021-04-14 01:27:50|765.54|761.54|765.07|761.07|765.57|761.57|764.86|760.86|29
1618363680000|2021-04-14 01:28:00|764.98|760.98|765.63|761.63|765.63|761.63|764.76|760.76|35
1618363690000|2021-04-14 01:28:10|765.64|761.64|766.59|762.59|766.59|762.59|765.64|761.64|34
1618363700000|2021-04-14 01:28:20|766.57|762.57|765.88|761.88|766.57|762.57|765.78|761.78|34
1618363710000|2021-04-14 01:28:30|765.73|761.73|765.46|761.46|765.79|761.79|765.36|761.36|33
1618363720000|2021-04-14 01:28:40|765.47|761.47|766.08|762.08|766.09|762.09|765.41|761.41|34
1618363730000|2021-04-14 01:28:50|765.86|761.86|766.35|762.35|766.37|762.37|765.85|761.85|27
1618363740000|2021-04-14 01:29:00|766.32|762.32|766.73|762.73|766.73|762.73|766.15|762.15|33
1618363750000|2021-04-14 01:29:10|766.74|762.74|766.89|762.89|766.91|762.91|766.46|762.46|23
1618363760000|2021-04-14 01:29:20|766.96|762.96|767.31|763.31|767.31|763.31|766.75|762.75|27
1618363770000|2021-04-14 01:29:30|767.3|763.3|767.86|763.86|767.87|763.87|767.29|763.29|27
1618363780000|2021-04-14 01:29:40|767.87|763.87|769.62|765.62|769.62|765.62|767.81|763.81|26
1618363790000|2021-04-14 01:29:50|769.63|765.63|770.22|766.22|770.22|766.22|769.49|765.49|26
1618363800000|2021-04-14 01:30:00|770.25|766.25|769.11|765.11|770.29|766.29|769.02|765.02|32
1618363810000|2021-04-14 01:30:10|769.16|765.16|769.08|765.08|769.37|765.37|769.04|765.04|34
1618363820000|2021-04-14 01:30:20|769.17|765.17|769.22|765.22|769.78|765.78|769.17|765.17|35
1618363830000|2021-04-14 01:30:30|769.13|765.13|769.64|765.64|769.82|765.82|768.94|764.94|38
1618363840000|2021-04-14 01:30:40|769.61|765.61|769.93|765.93|770.01|766.01|769.16|765.16|34
1618363850000|2021-04-14 01:30:50|769.92|765.92|770.22|766.22|770.25|766.25|769.92|765.92|21
1618363860000|2021-04-14 01:31:00|770.2|766.2|769.57|765.57|770.24|766.24|769.53|765.53|28
1618363870000|2021-04-14 01:31:10|769.59|765.59|769.19|765.19|769.59|765.59|768.98|764.98|33
1618363880000|2021-04-14 01:31:20|769.2|765.2|768.66|764.66|769.21|765.21|768.65|764.65|32
1618363890000|2021-04-14 01:31:30|768.63|764.63|768.98|764.98|768.98|764.98|768.56|764.56|26
1618363900000|2021-04-14 01:31:40|769.05|765.05|768.23|764.23|769.05|765.05|768.21|764.21|32
1618363910000|2021-04-14 01:31:50|768.21|764.21|768.72|764.72|768.82|764.82|768.19|764.19|30
1618363920000|2021-04-14 01:32:00|768.77|764.77|768.85|764.85|769.06|765.06|768.7|764.7|34
1618363930000|2021-04-14 01:32:10|768.84|764.84|769.58|765.58|769.58|765.58|768.82|764.82|31
1618363940000|2021-04-14 01:32:20|769.52|765.52|770.42|766.42|770.47|766.47|769.52|765.52|32
1618363950000|2021-04-14 01:32:30|770.49|766.49|771.36|767.36|771.36|767.36|770.48|766.48|33
1618363960000|2021-04-14 01:32:40|771.33|767.33|772.73|768.73|772.75|768.75|771.33|767.33|35
1618363970000|2021-04-14 01:32:50|772.71|768.71|773.54|769.54|773.54|769.54|772.71|768.71|33
1618363980000|2021-04-14 01:33:00|773.55|769.55|773.89|769.89|773.97|769.97|773.46|769.46|30
1618363990000|2021-04-14 01:33:10|773.94|769.94|774.44|770.44|774.46|770.46|773.49|769.49|34
1618364000000|2021-04-14 01:33:20|774.45|770.45|775.42|771.42|775.56|771.56|774.4|770.4|26
1618364010000|2021-04-14 01:33:30|775.56|771.56|775.55|771.55|775.92|771.92|775.31|771.31|34
1618364020000|2021-04-14 01:33:40|775.73|771.73|775.51|771.51|776.05|772.05|775.51|771.51|37
1618364030000|2021-04-14 01:33:50|775.5|771.5|775.24|771.24|775.52|771.52|774.78|770.78|36
1618364040000|2021-04-14 01:34:00|775.2|771.2|775.94|771.94|776.23|772.23|775.2|771.2|29
1618364050000|2021-04-14 01:34:10|775.67|771.67|776.94|772.94|777.31|773.31|775.67|771.67|38
1618364060000|2021-04-14 01:34:20|777.16|773.16|777.49|773.49|777.83|773.83|776.86|772.86|35
1618364070000|2021-04-14 01:34:30|777.53|773.53|777.39|773.39|777.81|773.81|777.34|773.34|36
1618364080000|2021-04-14 01:34:40|777.33|773.33|778.06|774.06|778.19|774.19|777.33|773.33|36
1618364090000|2021-04-14 01:34:50|778.08|774.08|778.32|774.32|778.49|774.49|778.06|774.06|36
1618364100000|2021-04-14 01:35:00|778.52|774.52|779.24|775.24|779.25|775.25|778.17|774.17|37
1618364110000|2021-04-14 01:35:10|779.26|775.26|779.59|775.59|779.68|775.68|779.2|775.2|28
1618364120000|2021-04-14 01:35:20|779.66|775.66|779.78|775.78|780.42|776.42|779.3|775.3|34
1618364130000|2021-04-14 01:35:30|780.04|776.04|781.58|777.58|781.91|777.91|780.04|776.04|33
1618364140000|2021-04-14 01:35:40|781.59|777.59|782.19|778.19|782.26|778.26|781.33|777.33|32
1618364150000|2021-04-14 01:35:50|782.18|778.18|782.1|778.1|782.81|778.81|781.93|777.93|33
1618364160000|2021-04-14 01:36:00|782.11|778.11|783.67|779.67|784.09|780.09|782.11|778.11|34
1618364170000|2021-04-14 01:36:10|783.68|779.68|782.29|778.29|783.68|779.68|782.24|778.24|36
1618364180000|2021-04-14 01:36:20|782.46|778.46|783.62|779.62|783.62|779.62|782.31|778.31|32
1618364190000|2021-04-14 01:36:30|783.61|779.61|784.07|780.07|784.11|780.11|783.39|779.39|31
1618364200000|2021-04-14 01:36:40|784.11|780.11|784.63|780.63|784.81|780.81|784.11|780.11|30
1618364210000|2021-04-14 01:36:50|784.58|780.58|784.96|780.96|785.02|781.02|784.58|780.58|34
1618364220000|2021-04-14 01:37:00|784.93|780.93|785.03|781.03|785.03|781.03|783.94|779.94|35
1618364230000|2021-04-14 01:37:10|784.97|780.97|785.03|781.03|785.21|781.21|784.55|780.55|35
1618364240000|2021-04-14 01:37:20|785.04|781.04|784.86|780.86|785.08|781.08|784.86|780.86|31
1618364250000|2021-04-14 01:37:30|785.55|781.55|785.68|781.68|785.69|781.69|785.53|781.53|19
1618364260000|2021-04-14 01:37:40|785.69|781.69|785.25|781.25|785.69|781.69|785.22|781.22|35
1618364270000|2021-04-14 01:37:50|785.32|781.32|785.6|781.6|785.7|781.7|785.26|781.26|35
1618364280000|2021-04-14 01:38:00|785.65|781.65|784.82|780.82|785.67|781.67|784.71|780.71|34
1618364290000|2021-04-14 01:38:10|784.8|780.8|783.82|779.82|784.9|780.9|783|779|35
1618364300000|2021-04-14 01:38:20|783.81|779.81|783.3|779.3|784.21|780.21|783.24|779.24|31
1618364310000|2021-04-14 01:38:30|783.36|779.36|783.16|779.16|783.45|779.45|782.96|778.96|25
1618364320000|2021-04-14 01:38:40|783.11|779.11|783.06|779.06|783.23|779.23|782.87|778.87|32
1618364330000|2021-04-14 01:38:50|783.1|779.1|783.03|779.03|783.14|779.14|782.82|778.82|26
1618364340000|2021-04-14 01:39:00|782.96|778.96|783.56|779.56|783.61|779.61|782.9|778.9|34
1618364350000|2021-04-14 01:39:10|783.37|779.37|783.83|779.83|784.02|780.02|783.22|779.22|29
1618364360000|2021-04-14 01:39:20|783.84|779.84|784.64|780.64|784.93|780.93|783.22|779.22|32
1618364370000|2021-04-14 01:39:30|784.7|780.7|785.86|781.86|785.88|781.88|783.53|779.53|35
1618364380000|2021-04-14 01:39:40|785.91|781.91|786.2|782.2|786.2|782.2|785.44|781.44|28
1618364390000|2021-04-14 01:39:50|786.17|782.17|786.55|782.55|786.55|782.55|785.86|781.86|31
1618364400000|2021-04-14 01:40:00|787.17|783.17|786.82|782.82|787.33|783.33|786.59|782.59|36
1618364410000|2021-04-14 01:40:10|786.85|782.85|787.39|783.39|787.46|783.46|786.84|782.84|31
1618364420000|2021-04-14 01:40:20|787.44|783.44|786.9|782.9|787.57|783.57|786.88|782.88|34
1618364430000|2021-04-14 01:40:30|786.92|782.92|786.76|782.76|787.12|783.12|786.69|782.69|29
1618364440000|2021-04-14 01:40:40|786.77|782.77|785.35|781.35|786.85|782.85|785.34|781.34|35
1618364450000|2021-04-14 01:40:50|785.33|781.33|784.45|780.45|785.88|781.88|784.45|780.45|34
1618364460000|2021-04-14 01:41:00|784.32|780.32|784.35|780.35|784.41|780.41|783.74|779.74|38
1618364470000|2021-04-14 01:41:10|784.42|780.42|785.31|781.31|785.32|781.32|784.42|780.42|34
1618364480000|2021-04-14 01:41:20|785.32|781.32|785.97|781.97|785.97|781.97|785.22|781.22|33
1618364490000|2021-04-14 01:41:30|785.99|781.99|787.43|783.43|787.43|783.43|785.99|781.99|37
1618364500000|2021-04-14 01:41:40|787.42|783.42|787.16|783.16|787.44|783.44|786.78|782.78|35
1618364510000|2021-04-14 01:41:50|787.29|783.29|788.28|784.28|788.36|784.36|787.18|783.18|36
1618364520000|2021-04-14 01:42:00|788.4|784.4|788.99|784.99|789.15|785.15|788.3|784.3|35
1618364530000|2021-04-14 01:42:10|788.98|784.98|788.87|784.87|789.2|785.2|788.72|784.72|39
1618364540000|2021-04-14 01:42:20|788.85|784.85|789.17|785.17|789.17|785.17|788.57|784.57|31
1618364550000|2021-04-14 01:42:30|789.2|785.2|788.89|784.89|789.87|785.87|788.68|784.68|38
1618364560000|2021-04-14 01:42:40|788.87|784.87|789.31|785.31|789.31|785.31|788.81|784.81|38
1618364570000|2021-04-14 01:42:50|789.59|785.59|789.26|785.26|789.72|785.72|789.24|785.24|38
1618364580000|2021-04-14 01:43:00|789.25|785.25|789.21|785.21|789.27|785.27|788.44|784.44|36
1618364590000|2021-04-14 01:43:10|788.99|784.99|790.12|786.12|790.12|786.12|788.93|784.93|35
1618364600000|2021-04-14 01:43:20|790.09|786.09|791.14|787.14|791.56|787.56|790.09|786.09|37
1618364610000|2021-04-14 01:43:30|791.33|787.33|790.69|786.69|791.7|787.7|789.88|785.88|38
1618364620000|2021-04-14 01:43:40|790.61|786.61|791.35|787.35|791.66|787.66|790.52|786.52|34
1618364630000|2021-04-14 01:43:50|791.3|787.3|791.71|787.71|792.11|788.11|790.85|786.85|32
1618364640000|2021-04-14 01:44:00|791.7|787.7|791.79|787.79|791.92|787.92|791.17|787.17|32
1618364650000|2021-04-14 01:44:10|791.8|787.8|791.83|787.83|792.16|788.16|791.54|787.54|37
1618364660000|2021-04-14 01:44:20|791.88|787.88|791.71|787.71|792.22|788.22|791.71|787.71|32
1618364670000|2021-04-14 01:44:30|791.73|787.73|791.56|787.56|791.74|787.74|791.56|787.56|24
1618364680000|2021-04-14 01:44:40|791.55|787.55|792.15|788.15|792.15|788.15|791.07|787.07|37
1618364690000|2021-04-14 01:44:50|792.14|788.14|791.4|787.4|792.22|788.22|791.39|787.39|35
1618364700000|2021-04-14 01:45:00|791.39|787.39|791.63|787.63|791.85|787.85|791.35|787.35|34
1618364710000|2021-04-14 01:45:10|791.58|787.58|791.83|787.83|791.83|787.83|791.48|787.48|31
1618364720000|2021-04-14 01:45:20|792|788|794.19|790.19|794.28|790.28|792|788|39
1618364730000|2021-04-14 01:45:30|793.54|789.54|795.08|791.08|795.22|791.22|793.38|789.38|33
1618364740000|2021-04-14 01:45:40|795.16|791.16|796.04|792.04|796.04|792.04|794.58|790.58|31
1618364750000|2021-04-14 01:45:50|796.06|792.06|796.57|792.57|796.86|792.86|796.06|792.06|35
1618364760000|2021-04-14 01:46:00|796.58|792.58|796.54|792.54|797.54|793.54|796.22|792.22|39
1618364770000|2021-04-14 01:46:10|796.42|792.42|796.52|792.52|797.32|793.32|796|792|37
1618364780000|2021-04-14 01:46:20|796.26|792.26|797.09|793.09|797.17|793.17|796.08|792.08|35
1618364790000|2021-04-14 01:46:30|797.27|793.27|794.96|790.96|797.43|793.43|794.96|790.96|34
1618364800000|2021-04-14 01:46:40|794.97|790.97|795.55|791.55|795.56|791.56|794.25|790.25|35
1618364810000|2021-04-14 01:46:50|795.45|791.45|793.75|789.75|795.45|791.45|793.69|789.69|36
1618364820000|2021-04-14 01:47:00|793.71|789.71|793.8|789.8|794.02|790.02|793.6|789.6|32
1618364830000|2021-04-14 01:47:10|793.65|789.65|793.13|789.13|793.88|789.88|793.09|789.09|33
1618364840000|2021-04-14 01:47:20|793.11|789.11|791.82|787.82|793.11|789.11|791.05|787.05|34
1618364850000|2021-04-14 01:47:30|791.88|787.88|791.14|787.14|792.16|788.16|791.11|787.11|35
1618364860000|2021-04-14 01:47:40|791.04|787.04|791.35|787.35|791.35|787.35|790.39|786.39|33
1618364870000|2021-04-14 01:47:50|791.47|787.47|792.04|788.04|792.88|788.88|791.19|787.19|38
1618364880000|2021-04-14 01:48:00|792.14|788.14|791.76|787.76|792.64|788.64|791.54|787.54|33
1618364890000|2021-04-14 01:48:10|791.52|787.52|791.65|787.65|792.01|788.01|791.2|787.2|36
1618364900000|2021-04-14 01:48:20|791.71|787.71|791.1|787.1|791.78|787.78|790.98|786.98|31
1618364910000|2021-04-14 01:48:30|791.14|787.14|789.99|785.99|791.17|787.17|789.99|785.99|35
1618364920000|2021-04-14 01:48:40|789.96|785.96|790.22|786.22|790.5|786.5|789.64|785.64|31
1618364930000|2021-04-14 01:48:50|790.09|786.09|790.44|786.44|790.59|786.59|790.02|786.02|35
1618364940000|2021-04-14 01:49:00|790.47|786.47|790.2|786.2|790.47|786.47|790.08|786.08|33
1618364950000|2021-04-14 01:49:10|790.17|786.17|789.76|785.76|790.28|786.28|789.76|785.76|27
1618364960000|2021-04-14 01:49:20|789.74|785.74|789.19|785.19|789.74|785.74|788.8|784.8|35
1618364970000|2021-04-14 01:49:30|789.2|785.2|788.11|784.11|789.36|785.36|788.09|784.09|32
1618364980000|2021-04-14 01:49:40|788.13|784.13|789.06|785.06|789.07|785.07|788.13|784.13|20
1618364990000|2021-04-14 01:49:50|789.31|785.31|789.05|785.05|789.71|785.71|788.97|784.97|29
1618365000000|2021-04-14 01:50:00|789.04|785.04|790.78|786.78|790.78|786.78|789.03|785.03|35
1618365010000|2021-04-14 01:50:10|790.79|786.79|792.09|788.09|792.17|788.17|790.45|786.45|37
1618365020000|2021-04-14 01:50:20|792.25|788.25|791.14|787.14|792.25|788.25|790.97|786.97|36
1618365030000|2021-04-14 01:50:30|791.07|787.07|790.32|786.32|791.32|787.32|790.25|786.25|33
1618365040000|2021-04-14 01:50:40|790.3|786.3|790.5|786.5|791.21|787.21|789.91|785.91|32
1618365050000|2021-04-14 01:50:50|790.27|786.27|789.5|785.5|790.42|786.42|789.33|785.33|28
1618365060000|2021-04-14 01:51:00|789.48|785.48|789.46|785.46|789.52|785.52|789.21|785.21|30
1618365070000|2021-04-14 01:51:10|789.45|785.45|791.02|787.02|791.16|787.16|789.44|785.44|36
1618365080000|2021-04-14 01:51:20|791|787|791.08|787.08|791.25|787.25|790.55|786.55|36
1618365090000|2021-04-14 01:51:30|791.07|787.07|791.58|787.58|791.6|787.6|791.07|787.07|34
1618365100000|2021-04-14 01:51:40|791.61|787.61|791.89|787.89|791.96|787.96|791.51|787.51|31
1618365110000|2021-04-14 01:51:50|791.9|787.9|792.16|788.16|792.24|788.24|791.85|787.85|27
1618365120000|2021-04-14 01:52:00|792.15|788.15|793.21|789.21|793.28|789.28|792.15|788.15|27
1618365130000|2021-04-14 01:52:10|793.12|789.12|794.31|790.31|794.34|790.34|792.89|788.89|18
1618365140000|2021-04-14 01:52:20|794.32|790.32|794.18|790.18|794.45|790.45|794.17|790.17|19
1618365150000|2021-04-14 01:52:30|794.32|790.32|793.2|789.2|794.34|790.34|793|789|35
1618365160000|2021-04-14 01:52:40|793.24|789.24|794.78|790.78|794.79|790.79|792.99|788.99|35
1618365170000|2021-04-14 01:52:50|794.66|790.66|793.34|789.34|794.66|790.66|793.05|789.05|38
1618365180000|2021-04-14 01:53:00|793.41|789.41|792.19|788.19|793.42|789.42|791.99|787.99|33
1618365190000|2021-04-14 01:53:10|792.11|788.11|792.06|788.06|792.22|788.22|791.87|787.87|31
1618365200000|2021-04-14 01:53:20|791.99|787.99|791.74|787.74|792.02|788.02|791.58|787.58|37
1618365210000|2021-04-14 01:53:30|791.72|787.72|791.51|787.51|792.19|788.19|791.51|787.51|28
1618365220000|2021-04-14 01:53:40|791.54|787.54|792.16|788.16|792.4|788.4|791.34|787.34|39
1618365230000|2021-04-14 01:53:50|792.23|788.23|791.78|787.78|792.23|788.23|791.75|787.75|37
1618365240000|2021-04-14 01:54:00|791.8|787.8|791.71|787.71|791.9|787.9|791.61|787.61|30
1618365250000|2021-04-14 01:54:10|791.7|787.7|791.16|787.16|791.7|787.7|791.16|787.16|32
1618365260000|2021-04-14 01:54:20|791.18|787.18|791.2|787.2|791.34|787.34|791.18|787.18|24
1618365270000|2021-04-14 01:54:30|791.25|787.25|790.84|786.84|791.34|787.34|790.84|786.84|24
1618365280000|2021-04-14 01:54:40|790.83|786.83|791.43|787.43|791.44|787.44|790.83|786.83|29
1618365290000|2021-04-14 01:54:50|791.42|787.42|792.62|788.62|792.62|788.62|791.35|787.35|36
1618365300000|2021-04-14 01:55:00|792.63|788.63|792.11|788.11|792.76|788.76|792.11|788.11|36
1618365310000|2021-04-14 01:55:10|792.1|788.1|793.13|789.13|793.13|789.13|791.98|787.98|37
1618365320000|2021-04-14 01:55:20|793.03|789.03|793|789|793.08|789.08|792.55|788.55|30
1618365330000|2021-04-14 01:55:30|792.99|788.99|792.95|788.95|793|789|792.14|788.14|34
1618365340000|2021-04-14 01:55:40|792.96|788.96|792.54|788.54|793.05|789.05|792.3|788.3|31
1618365350000|2021-04-14 01:55:50|792.56|788.56|793.32|789.32|793.32|789.32|792.56|788.56|28
1618365360000|2021-04-14 01:56:00|793.04|789.04|794.09|790.09|794.09|790.09|792.8|788.8|35
1618365370000|2021-04-14 01:56:10|794.11|790.11|794.52|790.52|794.57|790.57|793.39|789.39|36
1618365380000|2021-04-14 01:56:20|794.51|790.51|795.36|791.36|795.38|791.38|794.41|790.41|34
1618365390000|2021-04-14 01:56:30|795.37|791.37|795.58|791.58|795.58|791.58|795.09|791.09|24
1618365400000|2021-04-14 01:56:40|795.65|791.65|796.16|792.16|796.45|792.45|795.65|791.65|33
1618365410000|2021-04-14 01:56:50|796.19|792.19|796.26|792.26|796.32|792.32|796.07|792.07|23
1618365420000|2021-04-14 01:57:00|796.45|792.45|796.78|792.78|796.91|792.91|796.4|792.4|33
1618365430000|2021-04-14 01:57:10|796.69|792.69|795.33|791.33|796.71|792.71|795.33|791.33|35
1618365440000|2021-04-14 01:57:20|795.43|791.43|795.42|791.42|795.65|791.65|794.69|790.69|34
1618365450000|2021-04-14 01:57:30|795.54|791.54|795.54|791.54|795.97|791.97|795.4|791.4|36
1618365460000|2021-04-14 01:57:40|795.48|791.48|795.93|791.93|796.13|792.13|795.46|791.46|35
1618365470000|2021-04-14 01:57:50|795.99|791.99|796.1|792.1|796.37|792.37|795.99|791.99|34
1618365480000|2021-04-14 01:58:00|796.17|792.17|796.07|792.07|796.35|792.35|795.93|791.93|34
1618365490000|2021-04-14 01:58:10|796.17|792.17|796|792|796.5|792.5|795.97|791.97|37
1618365500000|2021-04-14 01:58:20|795.95|791.95|796.75|792.75|796.75|792.75|795.61|791.61|34
1618365510000|2021-04-14 01:58:30|796.8|792.8|796.41|792.41|796.86|792.86|796.41|792.41|36
1618365520000|2021-04-14 01:58:40|796.43|792.43|796.72|792.72|796.87|792.87|796.43|792.43|37
1618365530000|2021-04-14 01:58:50|796.7|792.7|797.05|793.05|797.17|793.17|796.5|792.5|31
1618365540000|2021-04-14 01:59:00|797.07|793.07|797.63|793.63|797.97|793.97|797.03|793.03|35
1618365550000|2021-04-14 01:59:10|797.56|793.56|797.13|793.13|797.61|793.61|796.86|792.86|34
1618365560000|2021-04-14 01:59:20|796.96|792.96|797.01|793.01|797.38|793.38|796.9|792.9|38
1618365570000|2021-04-14 01:59:30|797.07|793.07|797.25|793.25|797.42|793.42|796.84|792.84|34
1618365580000|2021-04-14 01:59:40|797.24|793.24|797.11|793.11|797.57|793.57|796.94|792.94|33
1618365590000|2021-04-14 01:59:50|797.33|793.33|797.64|793.64|797.65|793.65|796.8|792.8|36
1618365600000|2021-04-14 02:00:00|797.66|793.66|797.8|793.8|797.97|793.97|797.56|793.56|24
1618365610000|2021-04-14 02:00:10|797.9|793.9|797.35|793.35|797.91|793.91|796.98|792.98|38
1618365620000|2021-04-14 02:00:20|797.34|793.34|797.28|793.28|797.4|793.4|797.22|793.22|30
1618365630000|2021-04-14 02:00:30|797.26|793.26|797.75|793.75|797.77|793.77|797.1|793.1|35
1618365640000|2021-04-14 02:00:40|797.71|793.71|797.5|793.5|797.77|793.77|797.21|793.21|35
1618365650000|2021-04-14 02:00:50|797.45|793.45|798.68|794.68|798.69|794.69|797.39|793.39|35
1618365660000|2021-04-14 02:01:00|798.61|794.61|799.3|795.3|799.4|795.4|798.54|794.54|33
1618365670000|2021-04-14 02:01:10|799.53|795.53|799.65|795.65|800.32|796.32|799.38|795.38|27
1618365680000|2021-04-14 02:01:20|799.77|795.77|800.31|796.31|800.31|796.31|799.77|795.77|26
1618365690000|2021-04-14 02:01:30|800.12|796.12|800.63|796.63|800.74|796.74|799.95|795.95|37
1618365700000|2021-04-14 02:01:40|800.57|796.57|800.97|796.97|801.01|797.01|800.52|796.52|36
1618365710000|2021-04-14 02:01:50|800.96|796.96|801.22|797.22|801.4|797.4|800.74|796.74|36
1618365720000|2021-04-14 02:02:00|801.24|797.24|801.21|797.21|801.49|797.49|801.14|797.14|34
1618365730000|2021-04-14 02:02:10|801.22|797.22|802.54|798.54|802.55|798.55|801.19|797.19|29
1618365740000|2021-04-14 02:02:20|802.56|798.56|804|800|804.69|800.69|802.54|798.54|33
1618365750000|2021-04-14 02:02:30|803.98|799.98|806.71|802.71|806.71|802.71|803.98|799.98|35
1618365760000|2021-04-14 02:02:40|806.85|802.85|806.27|802.27|807.21|803.21|805.76|801.76|34
1618365770000|2021-04-14 02:02:50|806.31|802.31|806.22|802.22|806.31|802.31|805.19|801.19|31
1618365780000|2021-04-14 02:03:00|806.27|802.27|806.34|802.34|806.34|802.34|805.45|801.45|23
1618365790000|2021-04-14 02:03:10|806.36|802.36|806.07|802.07|806.48|802.48|805.88|801.88|29
1618365800000|2021-04-14 02:03:20|806|802|803.79|799.79|806|802|803.53|799.53|39
1618365810000|2021-04-14 02:03:30|803.78|799.78|805.52|801.52|806.15|802.15|803.78|799.78|39
1618365820000|2021-04-14 02:03:40|805.7|801.7|805.17|801.17|805.88|801.88|805.17|801.17|38
1618365830000|2021-04-14 02:03:50|805.18|801.18|804.6|800.6|805.34|801.34|804.6|800.6|36
1618365840000|2021-04-14 02:04:00|804.59|800.59|804.78|800.78|804.86|800.86|804.46|800.46|36
1618365850000|2021-04-14 02:04:10|804.76|800.76|806.08|802.08|806.23|802.23|804.52|800.52|37
1618365860000|2021-04-14 02:04:20|806.16|802.16|806.64|802.64|806.66|802.66|805.85|801.85|36
1618365870000|2021-04-14 02:04:30|806.65|802.65|806.58|802.58|806.96|802.96|806.43|802.43|34
1618365880000|2021-04-14 02:04:40|806.63|802.63|807.28|803.28|807.38|803.38|806.27|802.27|36
1618365890000|2021-04-14 02:04:50|807.33|803.33|806.1|802.1|807.33|803.33|806.1|802.1|30
1618365900000|2021-04-14 02:05:00|806.13|802.13|806.08|802.08|806.58|802.58|805.95|801.95|36
1618365910000|2021-04-14 02:05:10|806.07|802.07|805.83|801.83|806.08|802.08|805.79|801.79|30
1618365920000|2021-04-14 02:05:20|805.8|801.8|804.77|800.77|806.19|802.19|804.74|800.74|32
1618365930000|2021-04-14 02:05:30|804.75|800.75|804.11|800.11|804.75|800.75|803.77|799.77|36
1618365940000|2021-04-14 02:05:40|804.12|800.12|804.31|800.31|804.63|800.63|804.08|800.08|24
1618365950000|2021-04-14 02:05:50|804.3|800.3|803.41|799.41|804.3|800.3|803.41|799.41|37
1618365960000|2021-04-14 02:06:00|803.47|799.47|803.01|799.01|803.47|799.47|802.92|798.92|36
1618365970000|2021-04-14 02:06:10|802.99|798.99|804.1|800.1|804.1|800.1|802.79|798.79|38
1618365980000|2021-04-14 02:06:20|804.2|800.2|804.72|800.72|804.75|800.75|804.13|800.13|35
1618365990000|2021-04-14 02:06:30|804.55|800.55|804.36|800.36|804.69|800.69|804.23|800.23|32
1618366000000|2021-04-14 02:06:40|804.35|800.35|803.76|799.76|804.37|800.37|803.5|799.5|36
1618366010000|2021-04-14 02:06:50|803.69|799.69|803.11|799.11|803.72|799.72|803.07|799.07|35
1618366020000|2021-04-14 02:07:00|803.06|799.06|802.96|798.96|803.08|799.08|802.79|798.79|34
1618366030000|2021-04-14 02:07:10|802.81|798.81|802.78|798.78|802.97|798.97|802.58|798.58|35
1618366040000|2021-04-14 02:07:20|802.8|798.8|802.39|798.39|802.86|798.86|802.39|798.39|32
1618366050000|2021-04-14 02:07:30|802.38|798.38|802.46|798.46|802.94|798.94|802.07|798.07|32
1618366060000|2021-04-14 02:07:40|802.45|798.45|803.31|799.31|803.61|799.61|802.45|798.45|36
1618366070000|2021-04-14 02:07:50|803.33|799.33|803.86|799.86|804.01|800.01|803.32|799.32|28
1618366080000|2021-04-14 02:08:00|803.85|799.85|803.88|799.88|804.22|800.22|803.84|799.84|34
1618366090000|2021-04-14 02:08:10|803.92|799.92|803.3|799.3|803.92|799.92|803.27|799.27|32
1618366100000|2021-04-14 02:08:20|803.23|799.23|802.88|798.88|803.26|799.26|802.7|798.7|35
1618366110000|2021-04-14 02:08:30|802.86|798.86|802.34|798.34|802.92|798.92|802.34|798.34|28
1618366120000|2021-04-14 02:08:40|802.44|798.44|801.68|797.68|802.44|798.44|800.88|796.88|33
1618366130000|2021-04-14 02:08:50|801.66|797.66|801.27|797.27|802.03|798.03|801.18|797.18|37
1618366140000|2021-04-14 02:09:00|801.36|797.36|799.9|795.9|801.49|797.49|799.88|795.88|34
1618366150000|2021-04-14 02:09:10|799.91|795.91|800.24|796.24|800.48|796.48|799.79|795.79|34
1618366160000|2021-04-14 02:09:20|800.18|796.18|799.92|795.92|800.2|796.2|799.91|795.91|33
1618366170000|2021-04-14 02:09:30|799.93|795.93|799.54|795.54|799.93|795.93|799.48|795.48|33
1618366180000|2021-04-14 02:09:40|799.58|795.58|798.67|794.67|799.58|795.58|798.67|794.67|31
1618366190000|2021-04-14 02:09:50|798.66|794.66|798.57|794.57|798.81|794.81|798.48|794.48|36
1618366200000|2021-04-14 02:10:00|798.22|794.22|799.57|795.57|799.73|795.73|798.22|794.22|34
1618366210000|2021-04-14 02:10:10|799.67|795.67|799.15|795.15|799.71|795.71|798.99|794.99|34
1618366220000|2021-04-14 02:10:20|799.14|795.14|798.91|794.91|799.14|795.14|798.75|794.75|35
1618366230000|2021-04-14 02:10:30|798.92|794.92|798.18|794.18|798.97|794.97|798.18|794.18|33
1618366240000|2021-04-14 02:10:40|798.15|794.15|797.38|793.38|798.25|794.25|797.37|793.37|35
1618366250000|2021-04-14 02:10:50|797.34|793.34|798.51|794.51|798.53|794.53|797.34|793.34|30
1618366260000|2021-04-14 02:11:00|798.52|794.52|798.08|794.08|798.62|794.62|798.08|794.08|37
1618366270000|2021-04-14 02:11:10|798.12|794.12|797.89|793.89|798.12|794.12|797.89|793.89|27
1618366280000|2021-04-14 02:11:20|797.81|793.81|797.97|793.97|797.98|793.98|797.81|793.81|29
1618366290000|2021-04-14 02:11:30|798.02|794.02|796.74|792.74|798.32|794.32|796.74|792.74|38
1618366300000|2021-04-14 02:11:40|796.51|792.51|796.97|792.97|796.98|792.98|796.51|792.51|32
1618366310000|2021-04-14 02:11:50|796.94|792.94|797.08|793.08|797.1|793.1|796.8|792.8|28
1618366320000|2021-04-14 02:12:00|797.13|793.13|797.62|793.62|797.79|793.79|796.95|792.95|28
1618366330000|2021-04-14 02:12:10|797.53|793.53|797.3|793.3|797.56|793.56|797.2|793.2|32
1618366340000|2021-04-14 02:12:20|797.36|793.36|796.8|792.8|797.36|793.36|796.73|792.73|38
1618366350000|2021-04-14 02:12:30|796.84|792.84|796.33|792.33|796.94|792.94|796.25|792.25|31
1618366360000|2021-04-14 02:12:40|796.28|792.28|795.44|791.44|796.28|792.28|795.43|791.43|31
1618366370000|2021-04-14 02:12:50|795.45|791.45|794.5|790.5|795.45|791.45|794.44|790.44|22
1618366380000|2021-04-14 02:13:00|794.53|790.53|795.99|791.99|796.05|792.05|794.38|790.38|36
1618366390000|2021-04-14 02:13:10|795.98|791.98|795.64|791.64|796.08|792.08|795.64|791.64|33
1618366400000|2021-04-14 02:13:20|795.67|791.67|795.41|791.41|795.86|791.86|795.38|791.38|36
1618366410000|2021-04-14 02:13:30|795.34|791.34|794.72|790.72|795.46|791.46|794.46|790.46|39
1618366420000|2021-04-14 02:13:40|794.79|790.79|794.51|790.51|795.01|791.01|794.39|790.39|26
1618366430000|2021-04-14 02:13:50|794.5|790.5|794.13|790.13|794.5|790.5|794.08|790.08|26
1618366440000|2021-04-14 02:14:00|794.14|790.14|794.13|790.13|794.34|790.34|793.95|789.95|28
1618366450000|2021-04-14 02:14:10|794.14|790.14|795.39|791.39|795.43|791.43|794.14|790.14|32
1618366460000|2021-04-14 02:14:20|795.68|791.68|797.17|793.17|797.22|793.22|795.37|791.37|35
1618366470000|2021-04-14 02:14:30|797.07|793.07|796.97|792.97|797.26|793.26|796.88|792.88|35
1618366480000|2021-04-14 02:14:40|796.98|792.98|798.66|794.66|798.72|794.72|796.98|792.98|35
1618366490000|2021-04-14 02:14:50|798.64|794.64|798.17|794.17|798.68|794.68|797.29|793.29|35
1618366500000|2021-04-14 02:15:00|798.2|794.2|797.29|793.29|798.21|794.21|796.98|792.98|31
1618366510000|2021-04-14 02:15:10|797.34|793.34|798.24|794.24|798.38|794.38|797.21|793.21|39
1618366520000|2021-04-14 02:15:20|798.22|794.22|798.7|794.7|798.83|794.83|797.76|793.76|36
1618366530000|2021-04-14 02:15:30|798.81|794.81|799.67|795.67|799.94|795.94|798.34|794.34|35
1618366540000|2021-04-14 02:15:40|799.84|795.84|799.9|795.9|800.32|796.32|799.43|795.43|34
1618366550000|2021-04-14 02:15:50|800.5|796.5|800.07|796.07|800.5|796.5|799.75|795.75|29
1618366560000|2021-04-14 02:16:00|800.06|796.06|800.28|796.28|801.06|797.06|799.84|795.84|24
1618366570000|2021-04-14 02:16:10|800.6|796.6|800.66|796.66|800.83|796.83|800.11|796.11|34
1618366580000|2021-04-14 02:16:20|800.68|796.68|801.28|797.28|801.28|797.28|800.46|796.46|36
1618366590000|2021-04-14 02:16:30|801.27|797.27|801.35|797.35|801.35|797.35|801|797|32
1618366600000|2021-04-14 02:16:40|801.36|797.36|801.43|797.43|801.43|797.43|800.97|796.97|22
1618366610000|2021-04-14 02:16:50|801.44|797.44|802.37|798.37|802.6|798.6|801.12|797.12|28
1618366620000|2021-04-14 02:17:00|802.36|798.36|803.56|799.56|803.66|799.66|802.36|798.36|32
1618366630000|2021-04-14 02:17:10|803.66|799.66|806.25|802.25|806.27|802.27|803.66|799.66|33
1618366640000|2021-04-14 02:17:20|806.18|802.18|806.03|802.03|806.77|802.77|805.63|801.63|37
1618366650000|2021-04-14 02:17:30|806.24|802.24|805.86|801.86|806.33|802.33|805.8|801.8|38
1618366660000|2021-04-14 02:17:40|805.72|801.72|805.92|801.92|806.27|802.27|805.72|801.72|38
1618366670000|2021-04-14 02:17:50|806.12|802.12|806.21|802.21|806.42|802.42|805.82|801.82|37
1618366680000|2021-04-14 02:18:00|806.22|802.22|806.42|802.42|806.78|802.78|806.16|802.16|31
1618366690000|2021-04-14 02:18:10|806.45|802.45|806.64|802.64|806.87|802.87|806.33|802.33|36
1618366700000|2021-04-14 02:18:20|806.51|802.51|805.95|801.95|806.65|802.65|805.95|801.95|30
1618366710000|2021-04-14 02:18:30|805.96|801.96|804.94|800.94|806.06|802.06|804.82|800.82|32
1618366720000|2021-04-14 02:18:40|804.92|800.92|804.06|800.06|804.92|800.92|803.99|799.99|31
1618366730000|2021-04-14 02:18:50|804.19|800.19|804.76|800.76|804.76|800.76|803.96|799.96|34
1618366740000|2021-04-14 02:19:00|804.82|800.82|805.36|801.36|805.38|801.38|804.82|800.82|36
1618366750000|2021-04-14 02:19:10|805.37|801.37|803.82|799.82|805.43|801.43|803.64|799.64|34
1618366760000|2021-04-14 02:19:20|803.81|799.81|803.75|799.75|803.98|799.98|803.56|799.56|23
1618366770000|2021-04-14 02:19:30|803.62|799.62|802.84|798.84|803.72|799.72|802.67|798.67|30
1618366780000|2021-04-14 02:19:40|802.79|798.79|801.1|797.1|802.8|798.8|800.99|796.99|28
1618366790000|2021-04-14 02:19:50|800.98|796.98|801.49|797.49|801.97|797.97|800.97|796.97|37
1618366800000|2021-04-14 02:20:00|801.48|797.48|803.4|799.4|803.48|799.48|801.44|797.44|36
1618366810000|2021-04-14 02:20:10|803.59|799.59|804.03|800.03|804.42|800.42|803.34|799.34|38
1618366820000|2021-04-14 02:20:20|804.07|800.07|804.69|800.69|804.93|800.93|804.07|800.07|35
1618366830000|2021-04-14 02:20:30|804.64|800.64|804.52|800.52|804.71|800.71|803.86|799.86|35
1618366840000|2021-04-14 02:20:40|804.58|800.58|804.08|800.08|804.82|800.82|804.02|800.02|34
1618366850000|2021-04-14 02:20:50|804.07|800.07|804.19|800.19|804.94|800.94|803.78|799.78|33
1618366860000|2021-04-14 02:21:00|804.08|800.08|805.12|801.12|805.21|801.21|803.75|799.75|34
1618366870000|2021-04-14 02:21:10|805.11|801.11|804.27|800.27|805.13|801.13|803.92|799.92|38
1618366880000|2021-04-14 02:21:20|804.51|800.51|804.06|800.06|804.61|800.61|804|800|32
1618366890000|2021-04-14 02:21:30|803.99|799.99|802.63|798.63|804.11|800.11|802.42|798.42|38
1618366900000|2021-04-14 02:21:40|802.73|798.73|802.2|798.2|802.73|798.73|801.99|797.99|33
1618366910000|2021-04-14 02:21:50|802.19|798.19|801.98|797.98|802.37|798.37|801.64|797.64|32
1618366920000|2021-04-14 02:22:00|801.84|797.84|801.75|797.75|802.44|798.44|801.75|797.75|38
1618366930000|2021-04-14 02:22:10|801.61|797.61|800.34|796.34|801.62|797.62|800.33|796.33|29
1618366940000|2021-04-14 02:22:20|800.33|796.33|800.07|796.07|800.61|796.61|800.07|796.07|36
1618366950000|2021-04-14 02:22:30|800.08|796.08|800.46|796.46|800.46|796.46|800.08|796.08|31
1618366960000|2021-04-14 02:22:40|800.47|796.47|800.15|796.15|800.54|796.54|800.15|796.15|26
1618366970000|2021-04-14 02:22:50|800.14|796.14|800.13|796.13|800.18|796.18|799.64|795.64|33
1618366980000|2021-04-14 02:23:00|800.08|796.08|800.3|796.3|800.34|796.34|799.99|795.99|32
1618366990000|2021-04-14 02:23:10|800.32|796.32|800.02|796.02|800.35|796.35|800.02|796.02|31
1618367000000|2021-04-14 02:23:20|799.84|795.84|798.94|794.94|799.84|795.84|798.89|794.89|30
1618367010000|2021-04-14 02:23:30|798.85|794.85|799.25|795.25|799.25|795.25|798.52|794.52|28
1618367020000|2021-04-14 02:23:40|799.14|795.14|798.87|794.87|799.28|795.28|798.74|794.74|33
1618367030000|2021-04-14 02:23:50|798.88|794.88|799.55|795.55|799.7|795.7|798.87|794.87|28
1618367040000|2021-04-14 02:24:00|799.49|795.49|799.37|795.37|799.68|795.68|799.33|795.33|34
1618367050000|2021-04-14 02:24:10|799.38|795.38|799.39|795.39|799.46|795.46|798.88|794.88|30
1618367060000|2021-04-14 02:24:20|799.37|795.37|799.17|795.17|799.4|795.4|798.99|794.99|27
1618367070000|2021-04-14 02:24:30|799.14|795.14|799.71|795.71|799.71|795.71|799.09|795.09|33
1618367080000|2021-04-14 02:24:40|799.72|795.72|799.23|795.23|799.92|795.92|799.21|795.21|30
1618367090000|2021-04-14 02:24:50|799.35|795.35|798.71|794.71|799.4|795.4|798.71|794.71|36
1618367100000|2021-04-14 02:25:00|798.73|794.73|798.35|794.35|798.81|794.81|798.27|794.27|30
1618367110000|2021-04-14 02:25:10|798.37|794.37|798.79|794.79|799.11|795.11|798.37|794.37|31
1618367120000|2021-04-14 02:25:20|798.78|794.78|798.4|794.4|798.78|794.78|798.4|794.4|26
1618367130000|2021-04-14 02:25:30|798.37|794.37|798.18|794.18|798.65|794.65|798.12|794.12|31
1618367140000|2021-04-14 02:25:40|798.13|794.13|797.83|793.83|798.24|794.24|797.75|793.75|28
1618367150000|2021-04-14 02:25:50|797.61|793.61|797.81|793.81|797.9|793.9|797.61|793.61|24
1618367160000|2021-04-14 02:26:00|797.68|793.68|796.94|792.94|797.68|793.68|796.51|792.51|37
1618367170000|2021-04-14 02:26:10|796.95|792.95|796.1|792.1|796.95|792.95|796.1|792.1|34
1618367180000|2021-04-14 02:26:20|796.08|792.08|796.61|792.61|796.64|792.64|795.99|791.99|34
1618367190000|2021-04-14 02:26:30|796.6|792.6|795.82|791.82|796.96|792.96|795.43|791.43|34
1618367200000|2021-04-14 02:26:40|795.7|791.7|796.53|792.53|796.53|792.53|795.63|791.63|37
1618367210000|2021-04-14 02:26:50|796.6|792.6|795.73|791.73|796.6|792.6|795.73|791.73|31
1618367220000|2021-04-14 02:27:00|795.77|791.77|795.71|791.71|795.85|791.85|795.49|791.49|31
1618367230000|2021-04-14 02:27:10|795.94|791.94|795.77|791.77|796.14|792.14|795.61|791.61|29
1618367240000|2021-04-14 02:27:20|795.73|791.73|795.94|791.94|795.94|791.94|795.49|791.49|38
1618367250000|2021-04-14 02:27:30|795.95|791.95|795.84|791.84|795.99|791.99|795.78|791.78|28
1618367260000|2021-04-14 02:27:40|795.85|791.85|795.92|791.92|795.92|791.92|795.33|791.33|33
1618367270000|2021-04-14 02:27:50|795.94|791.94|795.39|791.39|795.98|791.98|795.35|791.35|31
1618367280000|2021-04-14 02:28:00|795.4|791.4|795.35|791.35|795.54|791.54|795.31|791.31|26
1618367290000|2021-04-14 02:28:10|795.34|791.34|796.32|792.32|796.48|792.48|795.34|791.34|29
1618367300000|2021-04-14 02:28:20|796.26|792.26|796.13|792.13|796.61|792.61|795.92|791.92|33
1618367310000|2021-04-14 02:28:30|796.12|792.12|795.66|791.66|796.13|792.13|795.47|791.47|30
1618367320000|2021-04-14 02:28:40|795.6|791.6|795.86|791.86|796.08|792.08|795.58|791.58|35
1618367330000|2021-04-14 02:28:50|795.87|791.87|795.91|791.91|796.31|792.31|795.86|791.86|36
1618367340000|2021-04-14 02:29:00|796.07|792.07|796.15|792.15|796.18|792.18|795.97|791.97|24
1618367350000|2021-04-14 02:29:10|796.12|792.12|795.04|791.04|796.15|792.15|794.91|790.91|34
1618367360000|2021-04-14 02:29:20|795.01|791.01|794.81|790.81|795.25|791.25|794.63|790.63|27
1618367370000|2021-04-14 02:29:30|794.77|790.77|793.73|789.73|794.77|790.77|793.56|789.56|36
1618367380000|2021-04-14 02:29:40|793.68|789.68|794.05|790.05|794.1|790.1|793.51|789.51|36
1618367390000|2021-04-14 02:29:50|794.08|790.08|794.89|790.89|794.97|790.97|794.08|790.08|28
1618367400000|2021-04-14 02:30:00|794.88|790.88|793.95|789.95|794.88|790.88|793.95|789.95|33
1618367410000|2021-04-14 02:30:10|794.08|790.08|793.47|789.47|794.08|790.08|793.47|789.47|30
1618367420000|2021-04-14 02:30:20|793.38|789.38|792.37|788.37|793.38|789.38|792.37|788.37|37
1618367430000|2021-04-14 02:30:30|792.34|788.34|792.08|788.08|792.63|788.63|792.08|788.08|27
1618367440000|2021-04-14 02:30:40|792.26|788.26|792.3|788.3|793.2|789.2|792.22|788.22|35
1618367450000|2021-04-14 02:30:50|792.31|788.31|792.82|788.82|792.84|788.84|792.05|788.05|38
1618367460000|2021-04-14 02:31:00|792.83|788.83|792.84|788.84|792.84|788.84|792.17|788.17|33
1618367470000|2021-04-14 02:31:10|792.95|788.95|793.67|789.67|793.7|789.7|792.91|788.91|35
1618367480000|2021-04-14 02:31:20|793.64|789.64|794.31|790.31|794.31|790.31|793.34|789.34|32
1618367490000|2021-04-14 02:31:30|794.24|790.24|794|790|794.63|790.63|793.98|789.98|38
1618367500000|2021-04-14 02:31:40|794.03|790.03|794.14|790.14|794.64|790.64|793.9|789.9|36
1618367510000|2021-04-14 02:31:50|794.16|790.16|793.98|789.98|794.31|790.31|793.95|789.95|26
1618367520000|2021-04-14 02:32:00|794.03|790.03|794.48|790.48|795.08|791.08|794|790|32
1618367530000|2021-04-14 02:32:10|794.47|790.47|794.64|790.64|794.64|790.64|793.94|789.94|33
1618367540000|2021-04-14 02:32:20|794.66|790.66|794.58|790.58|795.31|791.31|794.47|790.47|36
1618367550000|2021-04-14 02:32:30|794.6|790.6|794.65|790.65|794.65|790.65|794.35|790.35|31
1618367560000|2021-04-14 02:32:40|794.66|790.66|794.43|790.43|794.95|790.95|794.42|790.42|37
1618367570000|2021-04-14 02:32:50|794.41|790.41|794.87|790.87|794.91|790.91|794.35|790.35|31
1618367580000|2021-04-14 02:33:00|794.91|790.91|795.24|791.24|795.62|791.62|794.87|790.87|34
1618367590000|2021-04-14 02:33:10|795.15|791.15|794.17|790.17|795.32|791.32|794.17|790.17|36
1618367600000|2021-04-14 02:33:20|793.95|789.95|793.36|789.36|793.95|789.95|792.98|788.98|36
1618367610000|2021-04-14 02:33:30|793.28|789.28|792.39|788.39|793.36|789.36|792.31|788.31|33
1618367620000|2021-04-14 02:33:40|792.37|788.37|792.67|788.67|793.11|789.11|792.37|788.37|32
1618367630000|2021-04-14 02:33:50|792.66|788.66|792.86|788.86|792.94|788.94|792.28|788.28|32
1618367640000|2021-04-14 02:34:00|792.89|788.89|792.58|788.58|793.13|789.13|792.51|788.51|34
1618367650000|2021-04-14 02:34:10|792.6|788.6|792.18|788.18|792.61|788.61|792.11|788.11|34
1618367660000|2021-04-14 02:34:20|792.21|788.21|792.3|788.3|792.3|788.3|791.89|787.89|30
1618367670000|2021-04-14 02:34:30|792.27|788.27|792.56|788.56|792.56|788.56|791.96|787.96|38
1618367680000|2021-04-14 02:34:40|792.52|788.52|792.6|788.6|792.76|788.76|792.22|788.22|29
1618367690000|2021-04-14 02:34:50|792.58|788.58|792.96|788.96|793|789|792.51|788.51|31
1618367700000|2021-04-14 02:35:00|792.94|788.94|793.26|789.26|793.4|789.4|792.66|788.66|32
1618367710000|2021-04-14 02:35:10|793.17|789.17|792.77|788.77|793.17|789.17|792.54|788.54|35
1618367720000|2021-04-14 02:35:20|792.79|788.79|793.04|789.04|793.33|789.33|792.7|788.7|32
1618367730000|2021-04-14 02:35:30|792.73|788.73|793.16|789.16|793.3|789.3|792.73|788.73|31
1618367740000|2021-04-14 02:35:40|793.17|789.17|793.53|789.53|793.53|789.53|793.11|789.11|30
1618367750000|2021-04-14 02:35:50|793.5|789.5|793.3|789.3|793.66|789.66|793.21|789.21|31
1618367760000|2021-04-14 02:36:00|793.29|789.29|793.99|789.99|794.03|790.03|793.29|789.29|26
1618367770000|2021-04-14 02:36:10|794.03|790.03|793.72|789.72|794.27|790.27|793.62|789.62|25
1618367780000|2021-04-14 02:36:20|793.73|789.73|794.14|790.14|794.16|790.16|793.7|789.7|30
1618367790000|2021-04-14 02:36:30|794.11|790.11|794.17|790.17|794.18|790.18|793.71|789.71|33
1618367800000|2021-04-14 02:36:40|794.11|790.11|793.63|789.63|794.14|790.14|793.46|789.46|31
1618367810000|2021-04-14 02:36:50|793.65|789.65|793.39|789.39|793.65|789.65|793.2|789.2|28
1618367820000|2021-04-14 02:37:00|793.4|789.4|793.36|789.36|793.52|789.52|793.2|789.2|31
1618367830000|2021-04-14 02:37:10|793.33|789.33|793.97|789.97|794.06|790.06|793.29|789.29|36
1618367840000|2021-04-14 02:37:20|793.94|789.94|793.84|789.84|794.02|790.02|793.5|789.5|38
1618367850000|2021-04-14 02:37:30|793.83|789.83|793.83|789.83|793.94|789.94|793.6|789.6|33
1618367860000|2021-04-14 02:37:40|793.73|789.73|793.83|789.83|793.83|789.83|793.52|789.52|28
1618367870000|2021-04-14 02:37:50|793.85|789.85|794.25|790.25|794.25|790.25|793.74|789.74|32
1618367880000|2021-04-14 02:38:00|794.4|790.4|796.6|792.6|796.61|792.61|794.4|790.4|37
1618367890000|2021-04-14 02:38:10|796.54|792.54|798.2|794.2|798.21|794.21|796.54|792.54|27
1618367900000|2021-04-14 02:38:20|798.15|794.15|797.74|793.74|798.15|794.15|797.67|793.67|22
1618367910000|2021-04-14 02:38:30|797.47|793.47|796.66|792.66|797.64|793.64|796.07|792.07|29
1618367920000|2021-04-14 02:38:40|796.72|792.72|796.74|792.74|797.4|793.4|796.72|792.72|33
1618367930000|2021-04-14 02:38:50|796.75|792.75|797.5|793.5|797.51|793.51|796.56|792.56|31
1618367940000|2021-04-14 02:39:00|797.53|793.53|798.13|794.13|798.21|794.21|797.5|793.5|34
1618367950000|2021-04-14 02:39:10|798.44|794.44|798.28|794.28|798.56|794.56|798.21|794.21|29
1618367960000|2021-04-14 02:39:20|798.27|794.27|798.49|794.49|798.58|794.58|798|794|33
1618367970000|2021-04-14 02:39:30|798.32|794.32|798.4|794.4|798.55|794.55|798.01|794.01|29
1618367980000|2021-04-14 02:39:40|798.02|794.02|798.53|794.53|798.53|794.53|798.02|794.02|25
1618367990000|2021-04-14 02:39:50|798.52|794.52|799.16|795.16|799.42|795.42|798.52|794.52|27
1618368000000|2021-04-14 02:40:00|799.17|795.17|799.86|795.86|799.89|795.89|798.69|794.69|27
1618368010000|2021-04-14 02:40:10|799.91|795.91|800.68|796.68|800.87|796.87|799.88|795.88|32
1618368020000|2021-04-14 02:40:20|800.85|796.85|801.08|797.08|801.31|797.31|800.64|796.64|26
1618368030000|2021-04-14 02:40:30|801.09|797.09|801.1|797.1|801.53|797.53|800.95|796.95|34
1618368040000|2021-04-14 02:40:40|801.07|797.07|799.96|795.96|801.07|797.07|799.96|795.96|36
1618368050000|2021-04-14 02:40:50|799.89|795.89|800.55|796.55|800.55|796.55|799.67|795.67|38
1618368060000|2021-04-14 02:41:00|800.52|796.52|800.65|796.65|800.86|796.86|800.19|796.19|34
1618368070000|2021-04-14 02:41:10|800.67|796.67|800.76|796.76|800.76|796.76|800.48|796.48|24
1618368080000|2021-04-14 02:41:20|800.84|796.84|800.72|796.72|801.11|797.11|800.35|796.35|27
1618368090000|2021-04-14 02:41:30|800.59|796.59|800.32|796.32|800.91|796.91|800.29|796.29|37
1618368100000|2021-04-14 02:41:40|800.35|796.35|800.15|796.15|800.46|796.46|799.96|795.96|34
1618368110000|2021-04-14 02:41:50|800.14|796.14|800.13|796.13|800.42|796.42|799.99|795.99|30
1618368120000|2021-04-14 02:42:00|799.99|795.99|799.98|795.98|800.11|796.11|799.94|795.94|27
1618368130000|2021-04-14 02:42:10|799.97|795.97|799.77|795.77|800.07|796.07|799.56|795.56|33
1618368140000|2021-04-14 02:42:20|799.76|795.76|799.62|795.62|799.84|795.84|799.59|795.59|27
1618368150000|2021-04-14 02:42:30|799.61|795.61|799.58|795.58|799.72|795.72|799.11|795.11|34
1618368160000|2021-04-14 02:42:40|799.55|795.55|799.95|795.95|800.02|796.02|799.53|795.53|29
1618368170000|2021-04-14 02:42:50|799.96|795.96|799.33|795.33|799.96|795.96|799.28|795.28|21
1618368180000|2021-04-14 02:43:00|799.34|795.34|799.88|795.88|799.89|795.89|799.34|795.34|36
1618368190000|2021-04-14 02:43:10|799.86|795.86|799.57|795.57|799.88|795.88|799.57|795.57|34
1618368200000|2021-04-14 02:43:20|799.54|795.54|799.46|795.46|799.78|795.78|799.42|795.42|32
1618368210000|2021-04-14 02:43:30|799.36|795.36|798.81|794.81|799.36|795.36|798.78|794.78|29
1618368220000|2021-04-14 02:43:40|798.8|794.8|798.25|794.25|798.84|794.84|798.24|794.24|31
1618368230000|2021-04-14 02:43:50|798.26|794.26|797.54|793.54|798.26|794.26|797.54|793.54|26
1618368240000|2021-04-14 02:44:00|797.53|793.53|797.92|793.92|797.94|793.94|797.48|793.48|34
1618368250000|2021-04-14 02:44:10|797.89|793.89|798.03|794.03|798.06|794.06|797.84|793.84|22
1618368260000|2021-04-14 02:44:20|798|794|797.99|793.99|798|794|797.5|793.5|28
1618368270000|2021-04-14 02:44:30|798.01|794.01|798.12|794.12|798.19|794.19|798.01|794.01|24
1618368280000|2021-04-14 02:44:40|798.24|794.24|798.44|794.44|798.46|794.46|798.23|794.23|23
1618368290000|2021-04-14 02:44:50|798.45|794.45|798.24|794.24|798.45|794.45|797.99|793.99|32
1618368300000|2021-04-14 02:45:00|798.31|794.31|798.87|794.87|798.98|794.98|798.31|794.31|31
1618368310000|2021-04-14 02:45:10|798.89|794.89|799.54|795.54|799.65|795.65|798.62|794.62|22
1618368320000|2021-04-14 02:45:20|799.45|795.45|798.81|794.81|799.67|795.67|798.81|794.81|32
1618368330000|2021-04-14 02:45:30|798.8|794.8|798.07|794.07|798.8|794.8|798.03|794.03|35
1618368340000|2021-04-14 02:45:40|798.15|794.15|797.65|793.65|798.15|794.15|797.62|793.62|34
1618368350000|2021-04-14 02:45:50|797.62|793.62|796.88|792.88|797.62|793.62|796.85|792.85|25
1618368360000|2021-04-14 02:46:00|796.95|792.95|796.34|792.34|797.02|793.02|796.34|792.34|31
1618368370000|2021-04-14 02:46:10|796.35|792.35|796.94|792.94|797.28|793.28|796.32|792.32|29
1618368380000|2021-04-14 02:46:20|796.96|792.96|796.65|792.65|797.02|793.02|796.65|792.65|27
1618368390000|2021-04-14 02:46:30|796.66|792.66|796.83|792.83|796.87|792.87|796.63|792.63|33
1618368400000|2021-04-14 02:46:40|796.84|792.84|797.5|793.5|797.52|793.52|796.8|792.8|24
1618368410000|2021-04-14 02:46:50|797.49|793.49|797.45|793.45|797.49|793.49|797.37|793.37|20
1618368420000|2021-04-14 02:47:00|797.46|793.46|798.04|794.04|798.06|794.06|797.43|793.43|25
1618368430000|2021-04-14 02:47:10|798.05|794.05|798.56|794.56|798.56|794.56|798.02|794.02|20
1618368440000|2021-04-14 02:47:20|798.66|794.66|798.21|794.21|798.66|794.66|798.2|794.2|29
1618368450000|2021-04-14 02:47:30|798.06|794.06|798.28|794.28|798.3|794.3|797.67|793.67|29
1618368460000|2021-04-14 02:47:40|798.29|794.29|797.65|793.65|798.32|794.32|797.63|793.63|33
1618368470000|2021-04-14 02:47:50|797.62|793.62|798.07|794.07|798.17|794.17|797.62|793.62|34
1618368480000|2021-04-14 02:48:00|798.06|794.06|797.67|793.67|798.07|794.07|797.19|793.19|33
1618368490000|2021-04-14 02:48:10|797.69|793.69|798.64|794.64|798.65|794.65|797.68|793.68|30
1618368500000|2021-04-14 02:48:20|798.62|794.62|798.69|794.69|798.71|794.71|798.22|794.22|33
1618368510000|2021-04-14 02:48:30|798.67|794.67|799.01|795.01|799.06|795.06|798.6|794.6|31
1618368520000|2021-04-14 02:48:40|798.97|794.97|799.13|795.13|799.23|795.23|798.97|794.97|29
1618368530000|2021-04-14 02:48:50|799.14|795.14|799.47|795.47|799.7|795.7|799.09|795.09|33
1618368540000|2021-04-14 02:49:00|799.44|795.44|799.58|795.58|799.6|795.6|799.35|795.35|28
1618368550000|2021-04-14 02:49:10|799.54|795.54|799.78|795.78|799.81|795.81|799.54|795.54|17
1618368560000|2021-04-14 02:49:20|799.79|795.79|800.25|796.25|800.27|796.27|799.79|795.79|13
1618368570000|2021-04-14 02:49:30|800.22|796.22|800.86|796.86|800.98|796.98|800.22|796.22|30
1618368580000|2021-04-14 02:49:40|800.93|796.93|801.87|797.87|801.87|797.87|800.85|796.85|29
1618368590000|2021-04-14 02:49:50|801.86|797.86|802.11|798.11|802.18|798.18|801.86|797.86|22
1618368600000|2021-04-14 02:50:00|802.12|798.12|803.53|799.53|803.56|799.56|802.12|798.12|35
1618368610000|2021-04-14 02:50:10|803.54|799.54|802.61|798.61|803.61|799.61|802.53|798.53|36
1618368620000|2021-04-14 02:50:20|802.62|798.62|802.03|798.03|803|799|801.97|797.97|35
1618368630000|2021-04-14 02:50:30|801.9|797.9|802.36|798.36|802.41|798.41|801.65|797.65|32
1618368640000|2021-04-14 02:50:40|802.38|798.38|802.68|798.68|802.86|798.86|802.38|798.38|27
1618368650000|2021-04-14 02:50:50|802.67|798.67|803.48|799.48|803.51|799.51|802.67|798.67|32
1618368660000|2021-04-14 02:51:00|803.42|799.42|803.78|799.78|803.78|799.78|803.36|799.36|25
1618368670000|2021-04-14 02:51:10|803.71|799.71|804.27|800.27|804.28|800.28|803.21|799.21|27
1618368680000|2021-04-14 02:51:20|804.16|800.16|804.01|800.01|804.48|800.48|803.95|799.95|28
1618368690000|2021-04-14 02:51:30|803.99|799.99|804.24|800.24|804.25|800.25|803.92|799.92|32
1618368700000|2021-04-14 02:51:40|804.26|800.26|804.49|800.49|804.51|800.51|804.26|800.26|26
1618368710000|2021-04-14 02:51:50|804.5|800.5|804.67|800.67|804.72|800.72|804.46|800.46|31
1618368720000|2021-04-14 02:52:00|804.7|800.7|804.58|800.58|804.7|800.7|804.14|800.14|37
1618368730000|2021-04-14 02:52:10|804.6|800.6|804.25|800.25|804.67|800.67|804.15|800.15|32
1618368740000|2021-04-14 02:52:20|804.17|800.17|804.43|800.43|804.43|800.43|803.73|799.73|27
1618368750000|2021-04-14 02:52:30|804.31|800.31|803.83|799.83|804.49|800.49|803.73|799.73|34
1618368760000|2021-04-14 02:52:40|803.8|799.8|804.01|800.01|804.01|800.01|803.72|799.72|29
1618368770000|2021-04-14 02:52:50|804.02|800.02|803.91|799.91|804.07|800.07|803.85|799.85|23
1618368780000|2021-04-14 02:53:00|803.92|799.92|804.91|800.91|804.98|800.98|803.92|799.92|33
1618368790000|2021-04-14 02:53:10|804.97|800.97|804.72|800.72|804.97|800.97|804.13|800.13|34
1618368800000|2021-04-14 02:53:20|804.76|800.76|805.56|801.56|805.6|801.6|804.76|800.76|29
1618368810000|2021-04-14 02:53:30|805.58|801.58|805.62|801.62|805.62|801.62|805.56|801.56|20
1618368820000|2021-04-14 02:53:40|805.63|801.63|805.25|801.25|805.65|801.65|805.25|801.25|28
1618368830000|2021-04-14 02:53:50|805.21|801.21|805.6|801.6|805.66|801.66|805.21|801.21|27
1618368840000|2021-04-14 02:54:00|805.42|801.42|804.63|800.63|805.58|801.58|804.41|800.41|34
1618368850000|2021-04-14 02:54:10|804.55|800.55|804.25|800.25|804.62|800.62|804.05|800.05|30
1618368860000|2021-04-14 02:54:20|804.19|800.19|805.35|801.35|805.35|801.35|804.02|800.02|30
1618368870000|2021-04-14 02:54:30|805.36|801.36|805.31|801.31|805.43|801.43|805.02|801.02|34
1618368880000|2021-04-14 02:54:40|805.26|801.26|804.65|800.65|805.72|801.72|804.58|800.58|29
1618368890000|2021-04-14 02:54:50|804.58|800.58|805.32|801.32|805.41|801.41|804.58|800.58|29
1618368900000|2021-04-14 02:55:00|805.33|801.33|805.48|801.48|805.55|801.55|805.25|801.25|38
1618368910000|2021-04-14 02:55:10|805.41|801.41|805.6|801.6|805.62|801.62|805.41|801.41|30
1618368920000|2021-04-14 02:55:20|805.57|801.57|805.51|801.51|805.57|801.57|805.28|801.28|37
1618368930000|2021-04-14 02:55:30|805.52|801.52|805.8|801.8|805.8|801.8|805.46|801.46|22
1618368940000|2021-04-14 02:55:40|805.76|801.76|805.66|801.66|805.76|801.76|805.53|801.53|25
1618368950000|2021-04-14 02:55:50|805.65|801.65|805.63|801.63|805.71|801.71|805.43|801.43|29
1618368960000|2021-04-14 02:56:00|805.68|801.68|804.59|800.59|805.68|801.68|804.59|800.59|37
1618368970000|2021-04-14 02:56:10|804.63|800.63|804.42|800.42|804.87|800.87|804.42|800.42|29
1618368980000|2021-04-14 02:56:20|804.43|800.43|804.45|800.45|804.47|800.47|803.47|799.47|38
1618368990000|2021-04-14 02:56:30|804.42|800.42|805.05|801.05|805.07|801.07|804.32|800.32|34
1618369000000|2021-04-14 02:56:40|805.07|801.07|804.67|800.67|805.11|801.11|804.59|800.59|30
1618369010000|2021-04-14 02:56:50|804.57|800.57|804.63|800.63|804.81|800.81|804.3|800.3|32
1618369020000|2021-04-14 02:57:00|804.6|800.6|805.41|801.41|805.42|801.42|804.54|800.54|29
1618369030000|2021-04-14 02:57:10|805.33|801.33|805.51|801.51|805.62|801.62|804.85|800.85|35
1618369040000|2021-04-14 02:57:20|805.55|801.55|805.7|801.7|805.7|801.7|805.37|801.37|24
1618369050000|2021-04-14 02:57:30|805.71|801.71|805.95|801.95|805.97|801.97|805.71|801.71|23
1618369060000|2021-04-14 02:57:40|805.93|801.93|805.99|801.99|806.05|802.05|805.91|801.91|22
1618369070000|2021-04-14 02:57:50|805.98|801.98|806.07|802.07|806.07|802.07|805.98|801.98|19
1618369080000|2021-04-14 02:58:00|806.06|802.06|806.07|802.07|806.07|802.07|805.9|801.9|29
1618369090000|2021-04-14 02:58:10|806.06|802.06|806.1|802.1|806.12|802.12|805.82|801.82|24
1618369100000|2021-04-14 02:58:20|806.09|802.09|806.15|802.15|806.27|802.27|806.06|802.06|24
1618369110000|2021-04-14 02:58:30|806.24|802.24|806.22|802.22|806.26|802.26|806.17|802.17|26
1618369120000|2021-04-14 02:58:40|806.08|802.08|806.53|802.53|806.53|802.53|805.9|801.9|34
1618369130000|2021-04-14 02:58:50|806.54|802.54|806.78|802.78|806.84|802.84|806.39|802.39|31
1618369140000|2021-04-14 02:59:00|806.84|802.84|808.13|804.13|808.13|804.13|806.84|802.84|27
1618369150000|2021-04-14 02:59:10|808.25|804.25|809.01|805.01|809.01|805.01|808.13|804.13|37
1618369160000|2021-04-14 02:59:20|808.97|804.97|808.64|804.64|809.12|805.12|808.58|804.58|35
1618369170000|2021-04-14 02:59:30|808.66|804.66|808.1|804.1|808.94|804.94|808.09|804.09|37
1618369180000|2021-04-14 02:59:40|808.18|804.18|808.87|804.87|808.9|804.9|808.18|804.18|34
1618369190000|2021-04-14 02:59:50|808.86|804.86|809.36|805.36|809.36|805.36|808.86|804.86|25
1618369200000|2021-04-14 03:00:00|809.41|805.41|809.62|805.62|809.67|805.67|809.38|805.38|28
1618369210000|2021-04-14 03:00:10|809.63|805.63|809.99|805.99|810|806|809.43|805.43|34
1618369220000|2021-04-14 03:00:20|809.98|805.98|811.09|807.09|811.09|807.09|809.98|805.98|30
1618369230000|2021-04-14 03:00:30|811.67|807.67|812.99|808.99|813|809|811.66|807.66|33
1618369240000|2021-04-14 03:00:40|812.98|808.98|811.94|807.94|812.98|808.98|811.86|807.86|33
1618369250000|2021-04-14 03:00:50|811.95|807.95|811.24|807.24|811.95|807.95|811.15|807.15|38
1618369260000|2021-04-14 03:01:00|811.2|807.2|810.99|806.99|811.61|807.61|810.76|806.76|37
1618369270000|2021-04-14 03:01:10|810.85|806.85|811.31|807.31|811.5|807.5|810.44|806.44|36
1618369280000|2021-04-14 03:01:20|811.11|807.11|810.57|806.57|811.11|807.11|810.39|806.39|34
1618369290000|2021-04-14 03:01:30|810.53|806.53|810.09|806.09|810.91|806.91|810.09|806.09|35
1618369300000|2021-04-14 03:01:40|810.14|806.14|809.56|805.56|810.6|806.6|809.56|805.56|31
1618369310000|2021-04-14 03:01:50|809.84|805.84|810.05|806.05|810.13|806.13|809.16|805.16|38
1618369320000|2021-04-14 03:02:00|810.15|806.15|809.52|805.52|810.15|806.15|809.44|805.44|30
1618369330000|2021-04-14 03:02:10|809.73|805.73|810.56|806.56|810.64|806.64|809.73|805.73|33
1618369340000|2021-04-14 03:02:20|810.58|806.58|811|807|811.15|807.15|810.48|806.48|35
1618369350000|2021-04-14 03:02:30|811.01|807.01|812.71|808.71|813.14|809.14|810.47|806.47|35
1618369360000|2021-04-14 03:02:40|812.18|808.18|812.03|808.03|812.59|808.59|811.16|807.16|34
1618369370000|2021-04-14 03:02:50|812.04|808.04|814.14|810.14|815.59|811.59|812.04|808.04|34
1618369380000|2021-04-14 03:03:00|814.12|810.12|815.43|811.43|815.43|811.43|814.12|810.12|36
1618369390000|2021-04-14 03:03:10|815.45|811.45|815.29|811.29|816.21|812.21|815.29|811.29|37
1618369400000|2021-04-14 03:03:20|815.22|811.22|816.07|812.07|816.23|812.23|815.22|811.22|33
1618369410000|2021-04-14 03:03:30|816.03|812.03|815.64|811.64|816.57|812.57|815.57|811.57|37
1618369420000|2021-04-14 03:03:40|815.54|811.54|816.89|812.89|817.18|813.18|815.54|811.54|38
1618369430000|2021-04-14 03:03:50|816.96|812.96|817.36|813.36|817.37|813.37|816.62|812.62|30
1618369440000|2021-04-14 03:04:00|817.34|813.34|817.51|813.51|818.04|814.04|817.34|813.34|37
1618369450000|2021-04-14 03:04:10|817.31|813.31|815.69|811.69|817.51|813.51|815.69|811.69|35
1618369460000|2021-04-14 03:04:20|815.62|811.62|815.21|811.21|815.73|811.73|814.93|810.93|35
1618369470000|2021-04-14 03:04:30|815.24|811.24|816.54|812.54|816.66|812.66|815.24|811.24|34
1618369480000|2021-04-14 03:04:40|816.64|812.64|816.39|812.39|817.51|813.51|816.39|812.39|38
1618369490000|2021-04-14 03:04:50|816.4|812.4|817.19|813.19|817.29|813.29|816.4|812.4|37
1618369500000|2021-04-14 03:05:00|817.2|813.2|817.04|813.04|817.34|813.34|816.82|812.82|33
1618369510000|2021-04-14 03:05:10|816.82|812.82|816.6|812.6|817.05|813.05|816.13|812.13|34
1618369520000|2021-04-14 03:05:20|816.52|812.52|816.08|812.08|816.73|812.73|815.98|811.98|36
1618369530000|2021-04-14 03:05:30|816.23|812.23|816.29|812.29|816.87|812.87|815.67|811.67|35
1618369540000|2021-04-14 03:05:40|816.4|812.4|816.01|812.01|816.86|812.86|816|812|35
1618369550000|2021-04-14 03:05:50|816|812|815.03|811.03|816|812|815.03|811.03|35
1618369560000|2021-04-14 03:06:00|814.91|810.91|815.7|811.7|815.7|811.7|814.91|810.91|32
1618369570000|2021-04-14 03:06:10|815.75|811.75|815.12|811.12|815.75|811.75|815.09|811.09|36
1618369580000|2021-04-14 03:06:20|815.15|811.15|815.05|811.05|815.36|811.36|814.79|810.79|24
1618369590000|2021-04-14 03:06:30|815.01|811.01|814.96|810.96|815.15|811.15|814.96|810.96|31
1618369600000|2021-04-14 03:06:40|814.94|810.94|814.46|810.46|814.94|810.94|814.24|810.24|26
1618369610000|2021-04-14 03:06:50|814.43|810.43|814.22|810.22|814.56|810.56|814.19|810.19|30
1618369620000|2021-04-14 03:07:00|814.24|810.24|814.59|810.59|814.59|810.59|814.22|810.22|33
1618369630000|2021-04-14 03:07:10|814.45|810.45|814.69|810.69|814.8|810.8|814.09|810.09|36
1618369640000|2021-04-14 03:07:20|814.72|810.72|814.63|810.63|814.81|810.81|814.53|810.53|30
1618369650000|2021-04-14 03:07:30|814.49|810.49|814.3|810.3|814.49|810.49|814.16|810.16|34
1618369660000|2021-04-14 03:07:40|814.29|810.29|813.99|809.99|814.31|810.31|813.93|809.93|31
1618369670000|2021-04-14 03:07:50|814.01|810.01|813.74|809.74|814.06|810.06|813.74|809.74|31
1618369680000|2021-04-14 03:08:00|813.72|809.72|813.69|809.69|813.73|809.73|813.37|809.37|27
1618369690000|2021-04-14 03:08:10|813.76|809.76|814.03|810.03|814.07|810.07|813.73|809.73|23
1618369700000|2021-04-14 03:08:20|814.02|810.02|813.82|809.82|814.04|810.04|813.6|809.6|27
1618369710000|2021-04-14 03:08:30|813.79|809.79|814.11|810.11|814.14|810.14|813.72|809.72|22
1618369720000|2021-04-14 03:08:40|814.12|810.12|813.97|809.97|814.13|810.13|813.95|809.95|26
1618369730000|2021-04-14 03:08:50|814|810|814.02|810.02|814.35|810.35|813.94|809.94|19
1618369740000|2021-04-14 03:09:00|814.06|810.06|815.3|811.3|815.3|811.3|813.93|809.93|26
1618369750000|2021-04-14 03:09:10|815.32|811.32|816.7|812.7|816.87|812.87|815.32|811.32|31
1618369760000|2021-04-14 03:09:20|816.73|812.73|817.38|813.38|817.41|813.41|816.4|812.4|31
1618369770000|2021-04-14 03:09:30|817.4|813.4|817.1|813.1|817.46|813.46|817.1|813.1|28
1618369780000|2021-04-14 03:09:40|817.05|813.05|815.98|811.98|817.05|813.05|815.98|811.98|35
1618369790000|2021-04-14 03:09:50|815.95|811.95|815.5|811.5|815.96|811.96|815.49|811.49|28
1618369800000|2021-04-14 03:10:00|815.51|811.51|817.24|813.24|817.24|813.24|815.44|811.44|34
1618369810000|2021-04-14 03:10:10|817.18|813.18|817.85|813.85|817.93|813.93|817.18|813.18|34
1618369820000|2021-04-14 03:10:20|818.22|814.22|818.99|814.99|818.99|814.99|818.19|814.19|24
1618369830000|2021-04-14 03:10:30|818.97|814.97|819.73|815.73|819.73|815.73|818.96|814.96|27
1618369840000|2021-04-14 03:10:40|819.74|815.74|819.09|815.09|819.93|815.93|819.09|815.09|35
1618369850000|2021-04-14 03:10:50|819.3|815.3|819.81|815.81|819.99|815.99|818.9|814.9|34
1618369860000|2021-04-14 03:11:00|819.94|815.94|820.31|816.31|820.48|816.48|819.83|815.83|35
1618369870000|2021-04-14 03:11:10|820.25|816.25|819.65|815.65|820.25|816.25|819.59|815.59|38
1618369880000|2021-04-14 03:11:20|819.71|815.71|818.65|814.65|819.71|815.71|818.65|814.65|36
1618369890000|2021-04-14 03:11:30|818.63|814.63|818.66|814.66|819.05|815.05|818.57|814.57|36
1618369900000|2021-04-14 03:11:40|818.68|814.68|817.83|813.83|818.68|814.68|817.82|813.82|30
1618369910000|2021-04-14 03:11:50|817.81|813.81|817.07|813.07|817.81|813.81|816.8|812.8|32
1618369920000|2021-04-14 03:12:00|817.04|813.04|818.19|814.19|818.19|814.19|816.69|812.69|33
1618369930000|2021-04-14 03:12:10|818.37|814.37|818.68|814.68|818.68|814.68|818.29|814.29|37
1618369940000|2021-04-14 03:12:20|818.51|814.51|818.25|814.25|818.62|814.62|817.87|813.87|32
1618369950000|2021-04-14 03:12:30|818.26|814.26|819.01|815.01|819.1|815.1|818.26|814.26|26
1618369960000|2021-04-14 03:12:40|819.05|815.05|818.55|814.55|819.12|815.12|818.28|814.28|30
1618369970000|2021-04-14 03:12:50|818.47|814.47|818.44|814.44|818.5|814.5|818.42|814.42|32
1618369980000|2021-04-14 03:13:00|818.43|814.43|818.41|814.41|818.51|814.51|818.21|814.21|33
1618369990000|2021-04-14 03:13:10|818.38|814.38|818.08|814.08|818.43|814.43|817.86|813.86|32
1618370000000|2021-04-14 03:13:20|818.05|814.05|817.87|813.87|818.18|814.18|817.87|813.87|28
1618370010000|2021-04-14 03:13:30|817.88|813.88|817.54|813.54|817.96|813.96|817.48|813.48|27
1618370020000|2021-04-14 03:13:40|817.55|813.55|818.22|814.22|818.22|814.22|817.44|813.44|32
1618370030000|2021-04-14 03:13:50|818.24|814.24|818.15|814.15|818.24|814.24|817.99|813.99|26
1618370040000|2021-04-14 03:14:00|818.22|814.22|820.03|816.03|820.16|816.16|818.22|814.22|34
1618370050000|2021-04-14 03:14:10|819.99|815.99|820.5|816.5|820.7|816.7|819.99|815.99|33
1618370060000|2021-04-14 03:14:20|820.51|816.51|821.33|817.33|821.91|817.91|820.51|816.51|38
1618370070000|2021-04-14 03:14:30|821.26|817.26|821.92|817.92|822.1|818.1|821.23|817.23|35
1618370080000|2021-04-14 03:14:40|821.65|817.65|821.12|817.12|821.65|817.65|821.12|817.12|27
1618370090000|2021-04-14 03:14:50|821.06|817.06|822.18|818.18|822.19|818.19|820.79|816.79|36
1618370100000|2021-04-14 03:15:00|822.17|818.17|821.29|817.29|822.17|818.17|821.25|817.25|35
1618370110000|2021-04-14 03:15:10|821.25|817.25|821.87|817.87|821.88|817.88|821.2|817.2|29
1618370120000|2021-04-14 03:15:20|821.89|817.89|822|818|822.03|818.03|821.79|817.79|25
1618370130000|2021-04-14 03:15:30|822.01|818.01|822.23|818.23|822.63|818.63|821.94|817.94|23
1618370140000|2021-04-14 03:15:40|822.32|818.32|822.99|818.99|823.08|819.08|822.32|818.32|30
1618370150000|2021-04-14 03:15:50|823.01|819.01|824|820|824.11|820.11|823|819|35
1618370160000|2021-04-14 03:16:00|823.99|819.99|824.21|820.21|824.22|820.22|823.86|819.86|28
1618370170000|2021-04-14 03:16:10|824.3|820.3|824.18|820.18|824.39|820.39|824.03|820.03|34
1618370180000|2021-04-14 03:16:20|824.05|820.05|822.61|818.61|824.05|820.05|822.61|818.61|35
1618370190000|2021-04-14 03:16:30|822.51|818.51|822.47|818.47|822.51|818.51|821.42|817.42|37
1618370200000|2021-04-14 03:16:40|822.64|818.64|823.85|819.85|823.85|819.85|822.27|818.27|35
1618370210000|2021-04-14 03:16:50|823.91|819.91|822.73|818.73|823.91|819.91|822.71|818.71|34
1618370220000|2021-04-14 03:17:00|822.65|818.65|822.93|818.93|822.94|818.94|822.53|818.53|38
1618370230000|2021-04-14 03:17:10|822.95|818.95|822.76|818.76|823.02|819.02|822.72|818.72|35
1618370240000|2021-04-14 03:17:20|822.83|818.83|822.66|818.66|823.22|819.22|822.63|818.63|37
1618370250000|2021-04-14 03:17:30|822.79|818.79|822.12|818.12|822.84|818.84|822.12|818.12|36
1618370260000|2021-04-14 03:17:40|822.22|818.22|822.02|818.02|822.22|818.22|821.83|817.83|31
1618370270000|2021-04-14 03:17:50|822.05|818.05|821.8|817.8|822.05|818.05|821.63|817.63|37
1618370280000|2021-04-14 03:18:00|821.84|817.84|822.52|818.52|822.56|818.56|821.8|817.8|24
1618370290000|2021-04-14 03:18:10|822.53|818.53|822.8|818.8|822.81|818.81|822.24|818.24|35
1618370300000|2021-04-14 03:18:20|822.96|818.96|823.28|819.28|823.51|819.51|822.96|818.96|32
1618370310000|2021-04-14 03:18:30|823.26|819.26|823.05|819.05|823.28|819.28|822.87|818.87|33
1618370320000|2021-04-14 03:18:40|823|819|822|818|823.04|819.04|822|818|38
1618370330000|2021-04-14 03:18:50|821.98|817.98|821.51|817.51|821.98|817.98|821.4|817.4|34
1618370340000|2021-04-14 03:19:00|821.53|817.53|822.11|818.11|822.11|818.11|821.53|817.53|28
1618370350000|2021-04-14 03:19:10|822.15|818.15|819.84|815.84|822.25|818.25|819.69|815.69|36
1618370360000|2021-04-14 03:19:20|819.87|815.87|819.41|815.41|820.31|816.31|819.41|815.41|35
1618370370000|2021-04-14 03:19:30|819.28|815.28|818.71|814.71|819.6|815.6|818.4|814.4|38
1618370380000|2021-04-14 03:19:40|818.76|814.76|819.65|815.65|820.04|816.04|818.68|814.68|33
1618370390000|2021-04-14 03:19:50|819.64|815.64|818.51|814.51|819.64|815.64|817.89|813.89|35
1618370400000|2021-04-14 03:20:00|818.36|814.36|818.16|814.16|818.68|814.68|818.08|814.08|35
1618370410000|2021-04-14 03:20:10|818.24|814.24|818.9|814.9|818.91|814.91|818.24|814.24|30
1618370420000|2021-04-14 03:20:20|818.94|814.94|818.26|814.26|819.19|815.19|818.15|814.15|33
1618370430000|2021-04-14 03:20:30|818.32|814.32|818.1|814.1|818.32|814.32|817.91|813.91|33
1618370440000|2021-04-14 03:20:40|818.11|814.11|818.3|814.3|818.44|814.44|818.01|814.01|30
1618370450000|2021-04-14 03:20:50|818.32|814.32|818.31|814.31|818.39|814.39|818.24|814.24|33
1618370460000|2021-04-14 03:21:00|818.37|814.37|819.19|815.19|819.44|815.44|818.37|814.37|36
1618370470000|2021-04-14 03:21:10|819.15|815.15|818.7|814.7|819.19|815.19|818.69|814.69|35
1618370480000|2021-04-14 03:21:20|818.72|814.72|818.6|814.6|818.72|814.72|818.6|814.6|26
1618370490000|2021-04-14 03:21:30|818.54|814.54|819.32|815.32|819.32|815.32|818.52|814.52|32
1618370500000|2021-04-14 03:21:40|819.2|815.2|820.54|816.54|820.61|816.61|819.12|815.12|27
1618370510000|2021-04-14 03:21:50|820.53|816.53|819.93|815.93|820.53|816.53|819.07|815.07|31
1618370520000|2021-04-14 03:22:00|819.94|815.94|819.63|815.63|819.94|815.94|819.36|815.36|36
1618370530000|2021-04-14 03:22:10|819.65|815.65|820|816|820|816|819.31|815.31|33
1618370540000|2021-04-14 03:22:20|819.7|815.7|818.76|814.76|819.83|815.83|818.72|814.72|36
1618370550000|2021-04-14 03:22:30|818.75|814.75|818.36|814.36|818.81|814.81|818.29|814.29|33
1618370560000|2021-04-14 03:22:40|818.39|814.39|817.42|813.42|818.39|814.39|817.42|813.42|29
1618370570000|2021-04-14 03:22:50|817.47|813.47|816.12|812.12|817.49|813.49|816.06|812.06|36
1618370580000|2021-04-14 03:23:00|816.11|812.11|814.75|810.75|816.36|812.36|814.57|810.57|35
1618370590000|2021-04-14 03:23:10|814.63|810.63|816.66|812.66|816.67|812.67|814.57|810.57|34
1618370600000|2021-04-14 03:23:20|816.62|812.62|815.87|811.87|816.77|812.77|815.87|811.87|38
1618370610000|2021-04-14 03:23:30|815.86|811.86|815.18|811.18|815.86|811.86|814.58|810.58|31
1618370620000|2021-04-14 03:23:40|815.27|811.27|815.18|811.18|815.29|811.29|814.5|810.5|31
1618370630000|2021-04-14 03:23:50|815.16|811.16|815.95|811.95|815.95|811.95|814.8|810.8|31
1618370640000|2021-04-14 03:24:00|815.96|811.96|815.06|811.06|816.08|812.08|814.98|810.98|33
1618370650000|2021-04-14 03:24:10|814.99|810.99|815.29|811.29|815.76|811.76|814.98|810.98|33
1618370660000|2021-04-14 03:24:20|815.26|811.26|815.15|811.15|815.41|811.41|815.14|811.14|31
1618370670000|2021-04-14 03:24:30|815.18|811.18|815.16|811.16|815.39|811.39|815.1|811.1|29
1618370680000|2021-04-14 03:24:40|815.17|811.17|815.3|811.3|815.36|811.36|815.15|811.15|27
1618370690000|2021-04-14 03:24:50|815.27|811.27|815.56|811.56|815.77|811.77|815.11|811.11|36
1618370700000|2021-04-14 03:25:00|815.54|811.54|815.38|811.38|815.74|811.74|815.38|811.38|28
1618370710000|2021-04-14 03:25:10|815.39|811.39|816.56|812.56|816.66|812.66|815.3|811.3|34
1618370720000|2021-04-14 03:25:20|816.52|812.52|817.28|813.28|817.43|813.43|816.45|812.45|33
1618370730000|2021-04-14 03:25:30|817.35|813.35|816.47|812.47|817.49|813.49|816.47|812.47|32
1618370740000|2021-04-14 03:25:40|816.48|812.48|816.83|812.83|817.15|813.15|816.21|812.21|37
1618370750000|2021-04-14 03:25:50|816.85|812.85|817.37|813.37|817.41|813.41|816.8|812.8|28
1618370760000|2021-04-14 03:26:00|817.36|813.36|817.19|813.19|817.36|813.36|816.86|812.86|28
1618370770000|2021-04-14 03:26:10|817.26|813.26|816.48|812.48|817.32|813.32|816.43|812.43|37
1618370780000|2021-04-14 03:26:20|816.47|812.47|817|813|817|813|816.38|812.38|29
1618370790000|2021-04-14 03:26:30|817.05|813.05|817.67|813.67|817.71|813.71|817.05|813.05|37
1618370800000|2021-04-14 03:26:40|817.75|813.75|818.49|814.49|818.49|814.49|817.73|813.73|30
1618370810000|2021-04-14 03:26:50|818.36|814.36|818.81|814.81|818.81|814.81|818.25|814.25|34
1618370820000|2021-04-14 03:27:00|818.67|814.67|818.19|814.19|818.72|814.72|818.12|814.12|35
1618370830000|2021-04-14 03:27:10|818.41|814.41|819.11|815.11|819.2|815.2|818.31|814.31|26
1618370840000|2021-04-14 03:27:20|819.33|815.33|818.58|814.58|819.46|815.46|818.58|814.58|34
1618370850000|2021-04-14 03:27:30|818.48|814.48|818.81|814.81|818.91|814.91|818.27|814.27|38
1618370860000|2021-04-14 03:27:40|818.71|814.71|818.47|814.47|818.71|814.71|818.3|814.3|36
1618370870000|2021-04-14 03:27:50|818.48|814.48|817.45|813.45|818.62|814.62|817.45|813.45|32
1618370880000|2021-04-14 03:28:00|817.42|813.42|818.19|814.19|818.21|814.21|817.04|813.04|35
1618370890000|2021-04-14 03:28:10|818.22|814.22|818.58|814.58|818.84|814.84|818.22|814.22|28
1618370900000|2021-04-14 03:28:20|818.76|814.76|818.14|814.14|818.76|814.76|818.11|814.11|34
1618370910000|2021-04-14 03:28:30|818.1|814.1|818.67|814.67|818.7|814.7|817.96|813.96|35
1618370920000|2021-04-14 03:28:40|818.49|814.49|818.79|814.79|819.02|815.02|818.37|814.37|30
1618370930000|2021-04-14 03:28:50|818.77|814.77|818.68|814.68|818.82|814.82|818.57|814.57|32
1618370940000|2021-04-14 03:29:00|818.63|814.63|819.11|815.11|819.11|815.11|818.62|814.62|39
1618370950000|2021-04-14 03:29:10|819.14|815.14|819.61|815.61|819.69|815.69|819.05|815.05|30
1618370960000|2021-04-14 03:29:20|819.6|815.6|819.08|815.08|819.61|815.61|819.08|815.08|33
1618370970000|2021-04-14 03:29:30|819.06|815.06|819.11|815.11|819.15|815.15|818.61|814.61|36
1618370980000|2021-04-14 03:29:40|819.1|815.1|818.87|814.87|819.23|815.23|818.81|814.81|34
1618370990000|2021-04-14 03:29:50|818.88|814.88|819.37|815.37|819.37|815.37|818.87|814.87|30
1618371000000|2021-04-14 03:30:00|819.38|815.38|819.68|815.68|819.72|815.72|819.31|815.31|21
1618371010000|2021-04-14 03:30:10|819.31|815.31|818.99|814.99|819.66|815.66|818.99|814.99|37
1618371020000|2021-04-14 03:30:20|819|815|816.99|812.99|819|815|816.93|812.93|35
1618371030000|2021-04-14 03:30:30|816.95|812.95|815.91|811.91|816.95|812.95|815.84|811.84|34
1618371040000|2021-04-14 03:30:40|816.02|812.02|817.22|813.22|817.29|813.29|816|812|33
1618371050000|2021-04-14 03:30:50|817.21|813.21|817.38|813.38|817.38|813.38|816.99|812.99|29
1618371060000|2021-04-14 03:31:00|817.35|813.35|817.15|813.15|817.61|813.61|817.15|813.15|33
1618371070000|2021-04-14 03:31:10|817.1|813.1|816.27|812.27|817.28|813.28|816.27|812.27|35
1618371080000|2021-04-14 03:31:20|816.19|812.19|816.12|812.12|816.29|812.29|816.09|812.09|23
1618371090000|2021-04-14 03:31:30|816.15|812.15|816.47|812.47|816.48|812.48|816.15|812.15|34
1618371100000|2021-04-14 03:31:40|816.43|812.43|815.71|811.71|816.46|812.46|815.69|811.69|38
1618371110000|2021-04-14 03:31:50|815.77|811.77|814.35|810.35|815.77|811.77|814.35|810.35|32
1618371120000|2021-04-14 03:32:00|814.38|810.38|814.17|810.17|814.42|810.42|813.94|809.94|36
1618371130000|2021-04-14 03:32:10|814.21|810.21|814.7|810.7|814.71|810.71|813.97|809.97|35
1618371140000|2021-04-14 03:32:20|814.69|810.69|813.83|809.83|815|811|813.83|809.83|38
1618371150000|2021-04-14 03:32:30|813.81|809.81|812.64|808.64|813.81|809.81|812.64|808.64|31
1618371160000|2021-04-14 03:32:40|812.75|808.75|813.12|809.12|813.29|809.29|812.62|808.62|34
1618371170000|2021-04-14 03:32:50|812.95|808.95|812.94|808.94|813.97|809.97|812.83|808.83|36
1618371180000|2021-04-14 03:33:00|812.81|808.81|813.58|809.58|813.58|809.58|812.53|808.53|30
1618371190000|2021-04-14 03:33:10|813.61|809.61|814.47|810.47|814.47|810.47|813.58|809.58|39
1618371200000|2021-04-14 03:33:20|814.44|810.44|813.93|809.93|814.44|810.44|813.77|809.77|27
1618371210000|2021-04-14 03:33:30|813.97|809.97|813.94|809.94|814.28|810.28|813.86|809.86|33
1618371220000|2021-04-14 03:33:40|813.87|809.87|813.6|809.6|813.93|809.93|813.6|809.6|27
1618371230000|2021-04-14 03:33:50|813.53|809.53|812.57|808.57|813.57|809.57|812.51|808.51|31
1618371240000|2021-04-14 03:34:00|812.56|808.56|812.9|808.9|812.9|808.9|812.29|808.29|36
1618371250000|2021-04-14 03:34:10|812.92|808.92|814.16|810.16|814.16|810.16|812.83|808.83|28
1618371260000|2021-04-14 03:34:20|814.15|810.15|813.76|809.76|814.22|810.22|813.76|809.76|25
1618371270000|2021-04-14 03:34:30|813.79|809.79|813.7|809.7|813.89|809.89|813.43|809.43|30
1618371280000|2021-04-14 03:34:40|813.58|809.58|813.02|809.02|813.58|809.58|813.02|809.02|31
1618371290000|2021-04-14 03:34:50|813.11|809.11|812.48|808.48|813.11|809.11|812.48|808.48|29
1618371300000|2021-04-14 03:35:00|812.44|808.44|812.92|808.92|813.3|809.3|812.44|808.44|28
1618371310000|2021-04-14 03:35:10|812.96|808.96|813.64|809.64|813.8|809.8|812.91|808.91|30
1618371320000|2021-04-14 03:35:20|813.66|809.66|814.39|810.39|814.39|810.39|813.66|809.66|30
1618371330000|2021-04-14 03:35:30|814.34|810.34|814.49|810.49|814.66|810.66|814.34|810.34|32
1618371340000|2021-04-14 03:35:40|814.58|810.58|815.27|811.27|815.27|811.27|814.49|810.49|29
1618371350000|2021-04-14 03:35:50|815.26|811.26|814.67|810.67|815.39|811.39|814.63|810.63|33
1618371360000|2021-04-14 03:36:00|814.58|810.58|814.51|810.51|814.63|810.63|814.09|810.09|38
1618371370000|2021-04-14 03:36:10|814.49|810.49|814.94|810.94|814.94|810.94|814.46|810.46|33
1618371380000|2021-04-14 03:36:20|814.99|810.99|816.5|812.5|816.5|812.5|814.99|810.99|30
1618371390000|2021-04-14 03:36:30|816.55|812.55|817.52|813.52|817.52|813.52|816.55|812.55|28
1618371400000|2021-04-14 03:36:40|817.56|813.56|818.91|814.91|819.14|815.14|817.56|813.56|37
1618371410000|2021-04-14 03:36:50|818.92|814.92|817.27|813.27|818.92|814.92|817.27|813.27|36
1618371420000|2021-04-14 03:37:00|817.21|813.21|816.65|812.65|817.34|813.34|816.55|812.55|30
1618371430000|2021-04-14 03:37:10|816.66|812.66|816.73|812.73|816.93|812.93|816.47|812.47|34
1618371440000|2021-04-14 03:37:20|816.72|812.72|817.44|813.44|817.44|813.44|816.7|812.7|35
1618371450000|2021-04-14 03:37:30|817.26|813.26|817.66|813.66|818.66|814.66|817.17|813.17|34
1618371460000|2021-04-14 03:37:40|818.42|814.42|818.22|814.22|818.51|814.51|817.6|813.6|31
1618371470000|2021-04-14 03:37:50|818.14|814.14|818.71|814.71|819.19|815.19|818.14|814.14|29
1618371480000|2021-04-14 03:38:00|818.91|814.91|818.38|814.38|818.91|814.91|818.25|814.25|33
1618371490000|2021-04-14 03:38:10|818.52|814.52|818.91|814.91|818.94|814.94|818.38|814.38|35
1618371500000|2021-04-14 03:38:20|818.9|814.9|818.95|814.95|819.22|815.22|818.7|814.7|31
1618371510000|2021-04-14 03:38:30|818.97|814.97|818.68|814.68|819.25|815.25|818.59|814.59|38
1618371520000|2021-04-14 03:38:40|818.77|814.77|818.79|814.79|818.94|814.94|818.59|814.59|32
1618371530000|2021-04-14 03:38:50|818.78|814.78|817.93|813.93|818.79|814.79|817.87|813.87|31
1618371540000|2021-04-14 03:39:00|818.08|814.08|818.71|814.71|819.09|815.09|818.08|814.08|32
1618371550000|2021-04-14 03:39:10|818.74|814.74|819.1|815.1|819.1|815.1|818.67|814.67|34
1618371560000|2021-04-14 03:39:20|819.11|815.11|818.91|814.91|819.13|815.13|818.71|814.71|25
1618371570000|2021-04-14 03:39:30|818.88|814.88|817.67|813.67|819.09|815.09|817.61|813.61|37
1618371580000|2021-04-14 03:39:40|817.68|813.68|817.78|813.78|817.78|813.78|817.37|813.37|39
1618371590000|2021-04-14 03:39:50|817.74|813.74|817.23|813.23|817.74|813.74|817.23|813.23|32
1618371600000|2021-04-14 03:40:00|817.21|813.21|816.88|812.88|817.34|813.34|816.87|812.87|31
1618371610000|2021-04-14 03:40:10|816.89|812.89|817.67|813.67|817.67|813.67|816.61|812.61|37
1618371620000|2021-04-14 03:40:20|817.72|813.72|818.55|814.55|818.83|814.83|817.67|813.67|34
1618371630000|2021-04-14 03:40:30|818.5|814.5|818.66|814.66|819.14|815.14|818.43|814.43|39
1618371640000|2021-04-14 03:40:40|818.44|814.44|817.24|813.24|818.44|814.44|817.24|813.24|34
1618371650000|2021-04-14 03:40:50|817.41|813.41|817.13|813.13|817.41|813.41|816.59|812.59|36
1618371660000|2021-04-14 03:41:00|817.14|813.14|817.46|813.46|817.69|813.69|817.08|813.08|36
1618371670000|2021-04-14 03:41:10|817.48|813.48|817.95|813.95|818.09|814.09|817.34|813.34|35
1618371680000|2021-04-14 03:41:20|818.01|814.01|817.09|813.09|818.01|814.01|817.09|813.09|35
1618371690000|2021-04-14 03:41:30|817.04|813.04|816.45|812.45|817.16|813.16|816.26|812.26|34
1618371700000|2021-04-14 03:41:40|816.4|812.4|816.42|812.42|816.44|812.44|816.26|812.26|28
1618371710000|2021-04-14 03:41:50|816.45|812.45|816.34|812.34|816.49|812.49|816.32|812.32|16
1618371720000|2021-04-14 03:42:00|816.32|812.32|816.22|812.22|816.38|812.38|815.99|811.99|30
1618371730000|2021-04-14 03:42:10|816.2|812.2|816.42|812.42|816.64|812.64|816.2|812.2|27
1618371740000|2021-04-14 03:42:20|816.26|812.26|816.15|812.15|816.36|812.36|815.94|811.94|31
1618371750000|2021-04-14 03:42:30|816.13|812.13|817.37|813.37|817.39|813.39|816.13|812.13|36
1618371760000|2021-04-14 03:42:40|817.41|813.41|816.48|812.48|817.41|813.41|816.48|812.48|34
1618371770000|2021-04-14 03:42:50|816.61|812.61|816.23|812.23|816.61|812.61|816.06|812.06|35
1618371780000|2021-04-14 03:43:00|816.1|812.1|816.28|812.28|816.54|812.54|816.02|812.02|29
1618371790000|2021-04-14 03:43:10|816.03|812.03|816.19|812.19|816.35|812.35|815.92|811.92|36
1618371800000|2021-04-14 03:43:20|816.18|812.18|815.39|811.39|816.36|812.36|815.36|811.36|36
1618371810000|2021-04-14 03:43:30|815.38|811.38|814.66|810.66|815.72|811.72|814.64|810.64|35
1618371820000|2021-04-14 03:43:40|814.77|810.77|814.54|810.54|815.13|811.13|814.54|810.54|36
1618371830000|2021-04-14 03:43:50|814.7|810.7|814.62|810.62|814.7|810.7|814.54|810.54|29
1618371840000|2021-04-14 03:44:00|814.59|810.59|813.78|809.78|814.67|810.67|813.77|809.77|28
1618371850000|2021-04-14 03:44:10|813.83|809.83|814.18|810.18|814.41|810.41|813.67|809.67|37
1618371860000|2021-04-14 03:44:20|814.34|810.34|814.15|810.15|814.53|810.53|814|810|35
1618371870000|2021-04-14 03:44:30|814.05|810.05|813.86|809.86|814.06|810.06|813.75|809.75|35
1618371880000|2021-04-14 03:44:40|813.78|809.78|813.92|809.92|813.93|809.93|813.55|809.55|33
1618371890000|2021-04-14 03:44:50|813.91|809.91|813.4|809.4|814.09|810.09|813.4|809.4|29
1618371900000|2021-04-14 03:45:00|813.38|809.38|813.7|809.7|813.75|809.75|813.21|809.21|35
1618371910000|2021-04-14 03:45:10|813.69|809.69|814.56|810.56|814.56|810.56|813.69|809.69|35
1618371920000|2021-04-14 03:45:20|814.55|810.55|813.87|809.87|814.57|810.57|813.85|809.85|32
1618371930000|2021-04-14 03:45:30|813.88|809.88|813.44|809.44|813.88|809.88|813.29|809.29|32
1618371940000|2021-04-14 03:45:40|813.47|809.47|813.31|809.31|813.5|809.5|813.28|809.28|30
1618371950000|2021-04-14 03:45:50|813.33|809.33|813.22|809.22|813.44|809.44|813.13|809.13|33
1618371960000|2021-04-14 03:46:00|813.15|809.15|813.54|809.54|813.57|809.57|813.06|809.06|36
1618371970000|2021-04-14 03:46:10|813.7|809.7|814.01|810.01|814.14|810.14|813.53|809.53|38
1618371980000|2021-04-14 03:46:20|813.99|809.99|813.55|809.55|814.01|810.01|813.55|809.55|34
1618371990000|2021-04-14 03:46:30|813.69|809.69|813.46|809.46|813.84|809.84|813.11|809.11|34
1618372000000|2021-04-14 03:46:40|813.02|809.02|813.53|809.53|813.59|809.59|813.02|809.02|36
1618372010000|2021-04-14 03:46:50|813.59|809.59|813.85|809.85|814.19|810.19|813.59|809.59|36
1618372020000|2021-04-14 03:47:00|813.8|809.8|813.87|809.87|813.95|809.95|813.72|809.72|32
1618372030000|2021-04-14 03:47:10|813.9|809.9|813.9|809.9|814.01|810.01|813.75|809.75|31
1618372040000|2021-04-14 03:47:20|813.85|809.85|814.18|810.18|814.19|810.19|813.79|809.79|31
1618372050000|2021-04-14 03:47:30|814.17|810.17|814.25|810.25|814.52|810.52|814.17|810.17|34
1618372060000|2021-04-14 03:47:40|814.26|810.26|814.33|810.33|814.33|810.33|814.17|810.17|24
1618372070000|2021-04-14 03:47:50|814.3|810.3|814.31|810.31|814.34|810.34|814.22|810.22|18
1618372080000|2021-04-14 03:48:00|814.27|810.27|815.01|811.01|815.01|811.01|814.26|810.26|33
1618372090000|2021-04-14 03:48:10|815.05|811.05|815.28|811.28|815.39|811.39|814.8|810.8|12
1618372100000|2021-04-14 03:48:20|815.5|811.5|815.26|811.26|815.66|811.66|815.26|811.26|32
1618372110000|2021-04-14 03:48:30|815.24|811.24|815.01|811.01|815.24|811.24|815.01|811.01|30
1618372120000|2021-04-14 03:48:40|815|811|814.92|810.92|815.19|811.19|814.91|810.91|27
1618372130000|2021-04-14 03:48:50|814.93|810.93|814.64|810.64|814.93|810.93|814.29|810.29|32
1618372140000|2021-04-14 03:49:00|814.62|810.62|814.97|810.97|814.99|810.99|814.4|810.4|36
1618372150000|2021-04-14 03:49:10|815.06|811.06|815.74|811.74|815.74|811.74|815.06|811.06|36
1618372160000|2021-04-14 03:49:20|815.73|811.73|815.61|811.61|815.75|811.75|815.42|811.42|33
1618372170000|2021-04-14 03:49:30|815.57|811.57|816.22|812.22|816.22|812.22|815.46|811.46|28
1618372180000|2021-04-14 03:49:40|816.23|812.23|816.77|812.77|816.98|812.98|816.23|812.23|31
1618372190000|2021-04-14 03:49:50|816.89|812.89|816.91|812.91|817.36|813.36|816.82|812.82|34
1618372200000|2021-04-14 03:50:00|816.96|812.96|817.54|813.54|817.54|813.54|816.96|812.96|28
1618372210000|2021-04-14 03:50:10|817.55|813.55|818.28|814.28|818.28|814.28|817.43|813.43|28
1618372220000|2021-04-14 03:50:20|818.29|814.29|818.67|814.67|818.93|814.93|818.28|814.28|30
1618372230000|2021-04-14 03:50:30|818.84|814.84|818.27|814.27|819.46|815.46|818.27|814.27|32
1618372240000|2021-04-14 03:50:40|818.29|814.29|818.51|814.51|818.51|814.51|817.81|813.81|37
1618372250000|2021-04-14 03:50:50|818.52|814.52|819.12|815.12|819.55|815.55|818.52|814.52|36
1618372260000|2021-04-14 03:51:00|819.09|815.09|818.24|814.24|819.12|815.12|818.24|814.24|37
1618372270000|2021-04-14 03:51:10|818.23|814.23|818.96|814.96|819.17|815.17|818.23|814.23|36
1618372280000|2021-04-14 03:51:20|818.97|814.97|818.95|814.95|819.42|815.42|818.64|814.64|36
1618372290000|2021-04-14 03:51:30|818.96|814.96|818.91|814.91|819.05|815.05|818.65|814.65|29
1618372300000|2021-04-14 03:51:40|818.93|814.93|819.19|815.19|819.3|815.3|818.9|814.9|33
1618372310000|2021-04-14 03:51:50|819.22|815.22|819.23|815.23|819.43|815.43|819|815|32
1618372320000|2021-04-14 03:52:00|819.2|815.2|818.47|814.47|819.3|815.3|818.46|814.46|33
1618372330000|2021-04-14 03:52:10|818.49|814.49|817.47|813.47|818.49|814.49|817.39|813.39|35
1618372340000|2021-04-14 03:52:20|817.46|813.46|817.17|813.17|817.47|813.47|817.11|813.11|32
1618372350000|2021-04-14 03:52:30|817.21|813.21|817.15|813.15|817.23|813.23|817.15|813.15|22
1618372360000|2021-04-14 03:52:40|817.14|813.14|817.3|813.3|817.52|813.52|816.99|812.99|34
1618372370000|2021-04-14 03:52:50|817.36|813.36|818.5|814.5|818.5|814.5|817.29|813.29|36
1618372380000|2021-04-14 03:53:00|818.69|814.69|818.68|814.68|819.27|815.27|818.6|814.6|32
1618372390000|2021-04-14 03:53:10|818.53|814.53|818.4|814.4|818.63|814.63|818.17|814.17|35
1618372400000|2021-04-14 03:53:20|818.29|814.29|817.17|813.17|818.38|814.38|817.13|813.13|35
1618372410000|2021-04-14 03:53:30|817.16|813.16|817.03|813.03|817.28|813.28|817.03|813.03|29
1618372420000|2021-04-14 03:53:40|816.67|812.67|816.02|812.02|816.9|812.9|815.99|811.99|29
1618372430000|2021-04-14 03:53:50|815.95|811.95|816.15|812.15|816.22|812.22|815.95|811.95|29
1618372440000|2021-04-14 03:54:00|816.13|812.13|815.67|811.67|816.33|812.33|815.67|811.67|27
1618372450000|2021-04-14 03:54:10|815.86|811.86|815.67|811.67|815.93|811.93|815.56|811.56|35
1618372460000|2021-04-14 03:54:20|815.7|811.7|815.34|811.34|815.9|811.9|815.26|811.26|33
1618372470000|2021-04-14 03:54:30|815.29|811.29|815.27|811.27|815.43|811.43|815.15|811.15|30
1618372480000|2021-04-14 03:54:40|815.26|811.26|814.9|810.9|815.64|811.64|814.78|810.78|28
1618372490000|2021-04-14 03:54:50|814.87|810.87|815.72|811.72|815.72|811.72|814.58|810.58|35
1618372500000|2021-04-14 03:55:00|815.73|811.73|815.26|811.26|815.94|811.94|815.22|811.22|33
1618372510000|2021-04-14 03:55:10|815.25|811.25|814.85|810.85|815.63|811.63|814.85|810.85|36
1618372520000|2021-04-14 03:55:20|815.01|811.01|815.02|811.02|815.64|811.64|814.92|810.92|26
1618372530000|2021-04-14 03:55:30|815.03|811.03|815.57|811.57|815.6|811.6|815.02|811.02|32
1618372540000|2021-04-14 03:55:40|815.58|811.58|814.97|810.97|815.75|811.75|814.96|810.96|28
1618372550000|2021-04-14 03:55:50|815.03|811.03|815.19|811.19|815.19|811.19|814.93|810.93|28
1618372560000|2021-04-14 03:56:00|815.15|811.15|815.08|811.08|815.25|811.25|814.86|810.86|29
1618372570000|2021-04-14 03:56:10|815.1|811.1|814.57|810.57|815.1|811.1|814.56|810.56|24
1618372580000|2021-04-14 03:56:20|814.56|810.56|814.97|810.97|814.97|810.97|814.55|810.55|29
1618372590000|2021-04-14 03:56:30|814.96|810.96|814.49|810.49|814.96|810.96|814.49|810.49|36
1618372600000|2021-04-14 03:56:40|814.51|810.51|814.52|810.52|814.65|810.65|814.49|810.49|33
1618372610000|2021-04-14 03:56:50|814.51|810.51|814.56|810.56|814.75|810.75|814.51|810.51|30
1618372620000|2021-04-14 03:57:00|814.49|810.49|814.7|810.7|814.7|810.7|814.17|810.17|35
1618372630000|2021-04-14 03:57:10|814.64|810.64|814.59|810.59|814.8|810.8|814.54|810.54|35
1618372640000|2021-04-14 03:57:20|814.6|810.6|814.49|810.49|814.63|810.63|814.25|810.25|35
1618372650000|2021-04-14 03:57:30|814.51|810.51|814.56|810.56|814.56|810.56|814.31|810.31|32
1618372660000|2021-04-14 03:57:40|814.59|810.59|814.13|810.13|814.59|810.59|814.09|810.09|22
1618372670000|2021-04-14 03:57:50|814.14|810.14|813.88|809.88|814.31|810.31|813.82|809.82|26
1618372680000|2021-04-14 03:58:00|813.84|809.84|813.77|809.77|813.93|809.93|813.67|809.67|33
1618372690000|2021-04-14 03:58:10|813.76|809.76|813.81|809.81|813.81|809.81|813.67|809.67|26
1618372700000|2021-04-14 03:58:20|813.82|809.82|813.74|809.74|813.89|809.89|813.6|809.6|33
1618372710000|2021-04-14 03:58:30|813.76|809.76|813.72|809.72|813.79|809.79|813.56|809.56|31
1618372720000|2021-04-14 03:58:40|813.76|809.76|814.06|810.06|814.23|810.23|813.76|809.76|30
1618372730000|2021-04-14 03:58:50|814.09|810.09|813.83|809.83|814.09|810.09|813.71|809.71|28
1618372740000|2021-04-14 03:59:00|813.91|809.91|813.64|809.64|813.93|809.93|813.63|809.63|33
1618372750000|2021-04-14 03:59:10|813.69|809.69|813.32|809.32|813.76|809.76|813.11|809.11|30
1618372760000|2021-04-14 03:59:20|813.3|809.3|813.59|809.59|813.64|809.64|813.19|809.19|31
1618372770000|2021-04-14 03:59:30|813.6|809.6|814.71|810.71|814.71|810.71|813.6|809.6|32
1618372780000|2021-04-14 03:59:40|814.54|810.54|814.82|810.82|814.82|810.82|814.33|810.33|29
1618372790000|2021-04-14 03:59:50|814.89|810.89|814.57|810.57|815.15|811.15|814.54|810.54|32
1618372800000|2021-04-14 04:00:00|814.59|810.59|814.77|810.77|814.88|810.88|814.58|810.58|34
1618372810000|2021-04-14 04:00:10|814.98|810.98|814.76|810.76|815.36|811.36|814.71|810.71|30
1618372820000|2021-04-14 04:00:20|814.67|810.67|815.02|811.02|815.04|811.04|814.67|810.67|31
1618372830000|2021-04-14 04:00:30|814.78|810.78|815.07|811.07|815.15|811.15|814.62|810.62|34
1618372840000|2021-04-14 04:00:40|815.08|811.08|815.48|811.48|815.48|811.48|815.05|811.05|28
1618372850000|2021-04-14 04:00:50|815.43|811.43|815.16|811.16|815.52|811.52|815.06|811.06|37
1618372860000|2021-04-14 04:01:00|815.22|811.22|815.78|811.78|815.94|811.94|815.22|811.22|30
1618372870000|2021-04-14 04:01:10|815.67|811.67|815.72|811.72|815.84|811.84|815.62|811.62|34
1618372880000|2021-04-14 04:01:20|815.7|811.7|815.91|811.91|815.92|811.92|815.58|811.58|28
1618372890000|2021-04-14 04:01:30|815.93|811.93|816.15|812.15|816.34|812.34|815.93|811.93|34
1618372900000|2021-04-14 04:01:40|816.16|812.16|816.16|812.16|816.31|812.31|815.97|811.97|28
1618372910000|2021-04-14 04:01:50|816.17|812.17|816.31|812.31|816.33|812.33|815.82|811.82|30
1618372920000|2021-04-14 04:02:00|816.16|812.16|815.72|811.72|816.39|812.39|815.63|811.63|24
1618372930000|2021-04-14 04:02:10|815.71|811.71|815.74|811.74|815.81|811.81|815.46|811.46|31
1618372940000|2021-04-14 04:02:20|815.73|811.73|815.65|811.65|815.8|811.8|815.52|811.52|23
1618372950000|2021-04-14 04:02:30|815.46|811.46|815.25|811.25|815.46|811.46|815.11|811.11|30
1618372960000|2021-04-14 04:02:40|815.31|811.31|815.2|811.2|815.39|811.39|815.2|811.2|30
1618372970000|2021-04-14 04:02:50|815.22|811.22|815.9|811.9|815.96|811.96|815.12|811.12|31
1618372980000|2021-04-14 04:03:00|815.92|811.92|815.22|811.22|815.92|811.92|815.22|811.22|34
1618372990000|2021-04-14 04:03:10|815.12|811.12|815.59|811.59|815.59|811.59|815.08|811.08|35
1618373000000|2021-04-14 04:03:20|815.75|811.75|816.23|812.23|816.32|812.32|815.75|811.75|27
1618373010000|2021-04-14 04:03:30|816.21|812.21|816.24|812.24|816.46|812.46|815.92|811.92|30
1618373020000|2021-04-14 04:03:40|816.54|812.54|816.79|812.79|816.79|812.79|816.25|812.25|34
1618373030000|2021-04-14 04:03:50|816.82|812.82|817.21|813.21|817.21|813.21|816.74|812.74|31
1618373040000|2021-04-14 04:04:00|817.38|813.38|819.2|815.2|819.26|815.26|817.01|813.01|32
1618373050000|2021-04-14 04:04:10|819.12|815.12|819.87|815.87|819.88|815.88|819.12|815.12|23
1618373060000|2021-04-14 04:04:20|819.9|815.9|819.95|815.95|820.11|816.11|819.74|815.74|18
1618373070000|2021-04-14 04:04:30|820.09|816.09|820|816|820.55|816.55|819.74|815.74|21
1618373080000|2021-04-14 04:04:40|820.06|816.06|822.77|818.77|823.01|819.01|820.06|816.06|32
1618373090000|2021-04-14 04:04:50|822.72|818.72|823.46|819.46|823.86|819.86|822.72|818.72|37
1618373100000|2021-04-14 04:05:00|823.45|819.45|823.47|819.47|823.47|819.47|822.91|818.91|37
1618373110000|2021-04-14 04:05:10|823.43|819.43|823.27|819.27|823.8|819.8|823.27|819.27|35
1618373120000|2021-04-14 04:05:20|823.2|819.2|823.86|819.86|824.13|820.13|823.2|819.2|35
1618373130000|2021-04-14 04:05:30|824.11|820.11|824.16|820.16|824.29|820.29|823.88|819.88|36
1618373140000|2021-04-14 04:05:40|824.24|820.24|824.27|820.27|824.29|820.29|824.02|820.02|31
1618373150000|2021-04-14 04:05:50|824.25|820.25|823.82|819.82|824.34|820.34|823.82|819.82|30
1618373160000|2021-04-14 04:06:00|823.55|819.55|824.12|820.12|824.32|820.32|823.34|819.34|31
1618373170000|2021-04-14 04:06:10|824.45|820.45|825.34|821.34|825.39|821.39|824.41|820.41|31
1618373180000|2021-04-14 04:06:20|825.39|821.39|825.61|821.61|825.61|821.61|825.39|821.39|30
1618373190000|2021-04-14 04:06:30|825.58|821.58|826.27|822.27|826.3|822.3|825.46|821.46|32
1618373200000|2021-04-14 04:06:40|826.24|822.24|827.17|823.17|827.35|823.35|826.24|822.24|18
1618373210000|2021-04-14 04:06:50|827.18|823.18|826.35|822.35|827.26|823.26|826.35|822.35|25
1618373220000|2021-04-14 04:07:00|826.14|822.14|823.49|819.49|826.17|822.17|823.49|819.49|39
1618373230000|2021-04-14 04:07:10|823.44|819.44|822.6|818.6|823.76|819.76|822.56|818.56|36
1618373240000|2021-04-14 04:07:20|822.58|818.58|824.74|820.74|824.74|820.74|822.58|818.58|35
1618373250000|2021-04-14 04:07:30|824.57|820.57|824.72|820.72|824.83|820.83|823.86|819.86|37
1618373260000|2021-04-14 04:07:40|824.79|820.79|825.16|821.16|825.16|821.16|824.61|820.61|34
1618373270000|2021-04-14 04:07:50|825.39|821.39|824.21|820.21|825.39|821.39|824.21|820.21|33
1618373280000|2021-04-14 04:08:00|824.24|820.24|824.31|820.31|824.31|820.31|823.78|819.78|30
1618373290000|2021-04-14 04:08:10|824.26|820.26|824.61|820.61|824.8|820.8|823.74|819.74|32
1618373300000|2021-04-14 04:08:20|824.6|820.6|824.93|820.93|824.98|820.98|824.59|820.59|36
1618373310000|2021-04-14 04:08:30|824.94|820.94|825.44|821.44|825.55|821.55|824.94|820.94|31
1618373320000|2021-04-14 04:08:40|825.34|821.34|824.92|820.92|825.65|821.65|824.85|820.85|36
1618373330000|2021-04-14 04:08:50|824.9|820.9|825.45|821.45|825.49|821.49|824.68|820.68|37
1618373340000|2021-04-14 04:09:00|825.51|821.51|825.91|821.91|826.31|822.31|825.51|821.51|36
1618373350000|2021-04-14 04:09:10|825.9|821.9|824.97|820.97|825.91|821.91|824.85|820.85|37
1618373360000|2021-04-14 04:09:20|824.95|820.95|825.05|821.05|825.15|821.15|824.93|820.93|31
1618373370000|2021-04-14 04:09:30|825.03|821.03|824.95|820.95|825.06|821.06|824.95|820.95|34
1618373380000|2021-04-14 04:09:40|824.96|820.96|825.21|821.21|825.23|821.23|824.71|820.71|35
1618373390000|2021-04-14 04:09:50|825.26|821.26|825.05|821.05|825.38|821.38|824.99|820.99|31
1618373400000|2021-04-14 04:10:00|825.01|821.01|825.01|821.01|825.07|821.07|824.86|820.86|34
1618373410000|2021-04-14 04:10:10|825.05|821.05|823.45|819.45|825.05|821.05|823.45|819.45|30
1618373420000|2021-04-14 04:10:20|823.37|819.37|823.4|819.4|823.44|819.44|823|819|37
1618373430000|2021-04-14 04:10:30|823.43|819.43|822.96|818.96|823.43|819.43|822.95|818.95|35
1618373440000|2021-04-14 04:10:40|822.93|818.93|823.07|819.07|823.14|819.14|822.87|818.87|31
1618373450000|2021-04-14 04:10:50|823.12|819.12|822.34|818.34|823.15|819.15|822.33|818.33|34
1618373460000|2021-04-14 04:11:00|822.37|818.37|822.14|818.14|822.4|818.4|821.69|817.69|30
1618373470000|2021-04-14 04:11:10|822.07|818.07|822.58|818.58|822.58|818.58|821.64|817.64|32
1618373480000|2021-04-14 04:11:20|822.75|818.75|823.15|819.15|823.18|819.18|822.66|818.66|34
1618373490000|2021-04-14 04:11:30|823.1|819.1|822.32|818.32|823.1|819.1|822.14|818.14|34
1618373500000|2021-04-14 04:11:40|822.34|818.34|822.17|818.17|822.34|818.34|821.95|817.95|32
1618373510000|2021-04-14 04:11:50|822.15|818.15|822.18|818.18|822.2|818.2|822.11|818.11|24
1618373520000|2021-04-14 04:12:00|822.29|818.29|822.78|818.78|822.82|818.82|822.28|818.28|29
1618373530000|2021-04-14 04:12:10|822.79|818.79|823.07|819.07|823.09|819.09|822.79|818.79|29
1618373540000|2021-04-14 04:12:20|823.08|819.08|822.44|818.44|823.13|819.13|822.44|818.44|34
1618373550000|2021-04-14 04:12:30|822.48|818.48|822.46|818.46|822.55|818.55|822.41|818.41|31
1618373560000|2021-04-14 04:12:40|822.45|818.45|821.78|817.78|822.55|818.55|821.78|817.78|30
1618373570000|2021-04-14 04:12:50|821.77|817.77|821.65|817.65|821.87|817.87|821.65|817.65|27
1618373580000|2021-04-14 04:13:00|821.62|817.62|821.36|817.36|821.62|817.62|821.27|817.27|31
1618373590000|2021-04-14 04:13:10|821.37|817.37|821.86|817.86|821.86|817.86|821.19|817.19|28
1618373600000|2021-04-14 04:13:20|821.87|817.87|822.45|818.45|822.46|818.46|821.87|817.87|29
1618373610000|2021-04-14 04:13:30|822.42|818.42|822.58|818.58|822.58|818.58|822.3|818.3|32
1618373620000|2021-04-14 04:13:40|822.55|818.55|822.7|818.7|822.74|818.74|822.55|818.55|29
1618373630000|2021-04-14 04:13:50|822.68|818.68|822.64|818.64|822.77|818.77|822.47|818.47|27
1618373640000|2021-04-14 04:14:00|822.62|818.62|822.07|818.07|822.64|818.64|822.04|818.04|32
1618373650000|2021-04-14 04:14:10|822.06|818.06|821.83|817.83|822.06|818.06|821.71|817.71|31
1618373660000|2021-04-14 04:14:20|821.84|817.84|821.69|817.69|821.92|817.92|821.62|817.62|28
1618373670000|2021-04-14 04:14:30|821.68|817.68|821.1|817.1|821.72|817.72|821.1|817.1|30
1618373680000|2021-04-14 04:14:40|821.09|817.09|821.04|817.04|821.23|817.23|821.02|817.02|30
1618373690000|2021-04-14 04:14:50|821.03|817.03|820.8|816.8|821.07|817.07|820.78|816.78|12
1618373700000|2021-04-14 04:15:00|820.79|816.79|821.16|817.16|821.24|817.24|820.6|816.6|37
1618373710000|2021-04-14 04:15:10|821.2|817.2|821.8|817.8|821.8|817.8|821.15|817.15|27
1618373720000|2021-04-14 04:15:20|821.91|817.91|821.88|817.88|822.16|818.16|821.73|817.73|33
1618373730000|2021-04-14 04:15:30|821.9|817.9|821.8|817.8|821.9|817.9|821.47|817.47|30
1618373740000|2021-04-14 04:15:40|821.79|817.79|821.94|817.94|822.07|818.07|821.7|817.7|37
1618373750000|2021-04-14 04:15:50|821.83|817.83|822.04|818.04|822.06|818.06|821.8|817.8|33
1618373760000|2021-04-14 04:16:00|822.02|818.02|822.08|818.08|822.17|818.17|821.99|817.99|28
1618373770000|2021-04-14 04:16:10|822.11|818.11|822.69|818.69|822.8|818.8|822.1|818.1|30
1618373780000|2021-04-14 04:16:20|822.71|818.71|823.57|819.57|823.58|819.58|822.71|818.71|28
1618373790000|2021-04-14 04:16:30|823.58|819.58|823.93|819.93|824.07|820.07|823.58|819.58|24
1618373800000|2021-04-14 04:16:40|823.87|819.87|823.15|819.15|823.87|819.87|823.1|819.1|35
1618373810000|2021-04-14 04:16:50|823.13|819.13|821.83|817.83|823.21|819.21|821.83|817.83|33
1618373820000|2021-04-14 04:17:00|821.58|817.58|821.14|817.14|821.58|817.58|821.09|817.09|34
1618373830000|2021-04-14 04:17:10|821.1|817.1|820.51|816.51|821.1|817.1|820.42|816.42|32
1618373840000|2021-04-14 04:17:20|820.55|816.55|820.46|816.46|820.58|816.58|820.44|816.44|24
1618373850000|2021-04-14 04:17:30|820.41|816.41|820.21|816.21|820.41|816.41|820.15|816.15|25
1618373860000|2021-04-14 04:17:40|820.05|816.05|820.09|816.09|820.28|816.28|819.9|815.9|29
1618373870000|2021-04-14 04:17:50|820.08|816.08|820.41|816.41|820.83|816.83|820.05|816.05|28
1618373880000|2021-04-14 04:18:00|820.39|816.39|820.25|816.25|820.63|816.63|820.22|816.22|31
1618373890000|2021-04-14 04:18:10|820.22|816.22|819.37|815.37|820.22|816.22|819.29|815.29|29
1618373900000|2021-04-14 04:18:20|819.27|815.27|819.13|815.13|819.35|815.35|818.96|814.96|32
1618373910000|2021-04-14 04:18:30|819.1|815.1|819.16|815.16|819.59|815.59|819.02|815.02|33
1618373920000|2021-04-14 04:18:40|819.13|815.13|819.16|815.16|819.24|815.24|819.06|815.06|27
1618373930000|2021-04-14 04:18:50|819.17|815.17|819.13|815.13|819.22|815.22|819.04|815.04|24
1618373940000|2021-04-14 04:19:00|819.14|815.14|819.45|815.45|819.5|815.5|819.14|815.14|22
1618373950000|2021-04-14 04:19:10|819.37|815.37|818.75|814.75|819.37|815.37|818.7|814.7|24
1618373960000|2021-04-14 04:19:20|818.57|814.57|817.95|813.95|818.57|814.57|817.77|813.77|34
1618373970000|2021-04-14 04:19:30|817.98|813.98|818.58|814.58|818.69|814.69|817.93|813.93|28
1618373980000|2021-04-14 04:19:40|818.76|814.76|817.87|813.87|818.87|814.87|817.81|813.81|31
1618373990000|2021-04-14 04:19:50|817.86|813.86|817.66|813.66|817.92|813.92|817.66|813.66|30
1618374000000|2021-04-14 04:20:00|817.65|813.65|817.14|813.14|817.65|813.65|817.08|813.08|23
1618374010000|2021-04-14 04:20:10|817.17|813.17|817.51|813.51|817.55|813.55|817.07|813.07|33
1618374020000|2021-04-14 04:20:20|817.49|813.49|816.94|812.94|817.52|813.52|816.92|812.92|29
1618374030000|2021-04-14 04:20:30|816.92|812.92|816.7|812.7|816.95|812.95|816.67|812.67|30
1618374040000|2021-04-14 04:20:40|816.71|812.71|817.25|813.25|817.25|813.25|816.67|812.67|35
1618374050000|2021-04-14 04:20:50|817.29|813.29|817.15|813.15|817.52|813.52|817.14|813.14|34
1618374060000|2021-04-14 04:21:00|817.19|813.19|816.78|812.78|817.19|813.19|816.75|812.75|29
1618374070000|2021-04-14 04:21:10|816.72|812.72|816.86|812.86|816.96|812.96|816.67|812.67|32
1618374080000|2021-04-14 04:21:20|816.95|812.95|816.36|812.36|816.95|812.95|816.35|812.35|27
1618374090000|2021-04-14 04:21:30|816.37|812.37|816.51|812.51|816.52|812.52|816.35|812.35|30
1618374100000|2021-04-14 04:21:40|816.5|812.5|816.59|812.59|816.8|812.8|816.46|812.46|26
1618374110000|2021-04-14 04:21:50|816.53|812.53|816.46|812.46|816.57|812.57|816.39|812.39|37
1618374120000|2021-04-14 04:22:00|816.43|812.43|816.95|812.95|816.97|812.97|816.43|812.43|33
1618374130000|2021-04-14 04:22:10|816.97|812.97|817.19|813.19|817.19|813.19|816.97|812.97|32
1618374140000|2021-04-14 04:22:20|817.24|813.24|816.82|812.82|817.38|813.38|816.75|812.75|33
1618374150000|2021-04-14 04:22:30|816.8|812.8|816.56|812.56|816.84|812.84|816.54|812.54|30
1618374160000|2021-04-14 04:22:40|816.54|812.54|816.24|812.24|816.68|812.68|816.24|812.24|31
1618374170000|2021-04-14 04:22:50|816.25|812.25|816.29|812.29|816.29|812.29|816.19|812.19|22
1618374180000|2021-04-14 04:23:00|816.28|812.28|815.41|811.41|816.38|812.38|815.39|811.39|26
1618374190000|2021-04-14 04:23:10|815.4|811.4|815.25|811.25|815.4|811.4|815.1|811.1|24
1618374200000|2021-04-14 04:23:20|815.31|811.31|815.47|811.47|815.47|811.47|815.01|811.01|28
1618374210000|2021-04-14 04:23:30|815.49|811.49|815.62|811.62|815.68|811.68|815.32|811.32|34
1618374220000|2021-04-14 04:23:40|815.61|811.61|815.59|811.59|815.63|811.63|815.59|811.59|22
1618374230000|2021-04-14 04:23:50|815.58|811.58|815.58|811.58|815.72|811.72|815.58|811.58|22
1618374240000|2021-04-14 04:24:00|815.59|811.59|815.22|811.22|815.6|811.6|815.15|811.15|22
1618374250000|2021-04-14 04:24:10|815.21|811.21|815.02|811.02|815.24|811.24|814.98|810.98|17
1618374260000|2021-04-14 04:24:20|814.98|810.98|814.57|810.57|814.98|810.98|814.56|810.56|26
1618374270000|2021-04-14 04:24:30|814.64|810.64|814.96|810.96|815.27|811.27|814.64|810.64|28
1618374280000|2021-04-14 04:24:40|814.95|810.95|814.12|810.12|814.95|810.95|814.11|810.11|35
1618374290000|2021-04-14 04:24:50|814.1|810.1|813.47|809.47|814.1|810.1|813.39|809.39|27
1618374300000|2021-04-14 04:25:00|813.46|809.46|813.88|809.88|813.88|809.88|813.46|809.46|29
1618374310000|2021-04-14 04:25:10|813.85|809.85|813.94|809.94|813.98|809.98|813.78|809.78|25
1618374320000|2021-04-14 04:25:20|813.93|809.93|814.49|810.49|814.53|810.53|813.88|809.88|19
1618374330000|2021-04-14 04:25:30|814.6|810.6|815.19|811.19|815.22|811.22|814.58|810.58|17
1618374340000|2021-04-14 04:25:40|815.17|811.17|814.75|810.75|815.17|811.17|814.65|810.65|26
1618374350000|2021-04-14 04:25:50|814.69|810.69|814.13|810.13|814.69|810.69|814|810|28
1618374360000|2021-04-14 04:26:00|814.1|810.1|814.23|810.23|814.27|810.27|814|810|26
1618374370000|2021-04-14 04:26:10|814.24|810.24|814.19|810.19|814.25|810.25|814.09|810.09|27
1618374380000|2021-04-14 04:26:20|814.17|810.17|814.02|810.02|814.17|810.17|813.89|809.89|30
1618374390000|2021-04-14 04:26:30|813.93|809.93|813.53|809.53|813.93|809.93|813.5|809.5|36
1618374400000|2021-04-14 04:26:40|813.52|809.52|812.77|808.77|813.87|809.87|812.76|808.76|27
1618374410000|2021-04-14 04:26:50|812.72|808.72|812.47|808.47|812.93|808.93|812.43|808.43|33
1618374420000|2021-04-14 04:27:00|812.54|808.54|813.98|809.98|814.03|810.03|812.49|808.49|34
1618374430000|2021-04-14 04:27:10|813.99|809.99|814.57|810.57|814.62|810.62|813.99|809.99|24
1618374440000|2021-04-14 04:27:20|814.58|810.58|814.4|810.4|814.62|810.62|814.24|810.24|37
1618374450000|2021-04-14 04:27:30|814.34|810.34|814.39|810.39|814.45|810.45|814.03|810.03|32
1618374460000|2021-04-14 04:27:40|814.37|810.37|813.75|809.75|814.37|810.37|813.56|809.56|36
1618374470000|2021-04-14 04:27:50|813.83|809.83|813.57|809.57|813.83|809.83|813.44|809.44|29
1618374480000|2021-04-14 04:28:00|813.46|809.46|812.86|808.86|813.46|809.46|812.86|808.86|32
1618374490000|2021-04-14 04:28:10|812.87|808.87|813.19|809.19|813.32|809.32|812.87|808.87|33
1618374500000|2021-04-14 04:28:20|813.17|809.17|813.23|809.23|813.26|809.26|813.12|809.12|17
1618374510000|2021-04-14 04:28:30|813.22|809.22|812.9|808.9|813.26|809.26|812.9|808.9|25
1618374520000|2021-04-14 04:28:40|812.89|808.89|812.75|808.75|812.99|808.99|812.72|808.72|24
1618374530000|2021-04-14 04:28:50|812.81|808.81|813.1|809.1|813.22|809.22|812.81|808.81|33
1618374540000|2021-04-14 04:29:00|813.09|809.09|812.87|808.87|813.09|809.09|812.73|808.73|31
1618374550000|2021-04-14 04:29:10|812.86|808.86|812.27|808.27|812.86|808.86|812.24|808.24|30
1618374560000|2021-04-14 04:29:20|812.25|808.25|812.13|808.13|812.38|808.38|812.11|808.11|28
1618374570000|2021-04-14 04:29:30|812.16|808.16|811.71|807.71|812.19|808.19|811.63|807.63|27
1618374580000|2021-04-14 04:29:40|811.76|807.76|811.45|807.45|811.85|807.85|811.37|807.37|32
1618374590000|2021-04-14 04:29:50|811.43|807.43|811.25|807.25|811.66|807.66|811.17|807.17|36
1618374600000|2021-04-14 04:30:00|811.35|807.35|811.38|807.38|811.69|807.69|811.2|807.2|34
1618374610000|2021-04-14 04:30:10|811.39|807.39|811.27|807.27|811.68|807.68|811.2|807.2|32
1618374620000|2021-04-14 04:30:20|811.29|807.29|810.89|806.89|811.32|807.32|810.66|806.66|26
1618374630000|2021-04-14 04:30:30|810.9|806.9|810.74|806.74|810.95|806.95|810.67|806.67|35
1618374640000|2021-04-14 04:30:40|810.77|806.77|810.68|806.68|810.86|806.86|810.54|806.54|30
1618374650000|2021-04-14 04:30:50|810.66|806.66|810.47|806.47|810.78|806.78|810.47|806.47|29
1618374660000|2021-04-14 04:31:00|810.52|806.52|809.88|805.88|810.69|806.69|809.88|805.88|34
1618374670000|2021-04-14 04:31:10|809.92|805.92|810.64|806.64|810.87|806.87|809.92|805.92|38
1618374680000|2021-04-14 04:31:20|810.6|806.6|811.06|807.06|811.48|807.48|810.51|806.51|35
1618374690000|2021-04-14 04:31:30|811.02|807.02|811.08|807.08|811.15|807.15|810.44|806.44|34
1618374700000|2021-04-14 04:31:40|811.06|807.06|811.96|807.96|811.96|807.96|811.06|807.06|37
1618374710000|2021-04-14 04:31:50|811.95|807.95|812.71|808.71|812.71|808.71|811.58|807.58|34
1618374720000|2021-04-14 04:32:00|812.65|808.65|812.67|808.67|812.94|808.94|812.27|808.27|32
1618374730000|2021-04-14 04:32:10|812.68|808.68|812.45|808.45|812.84|808.84|812.31|808.31|30
1618374740000|2021-04-14 04:32:20|812.47|808.47|812.44|808.44|812.74|808.74|812.44|808.44|33
1618374750000|2021-04-14 04:32:30|812.42|808.42|812.06|808.06|812.42|808.42|812.06|808.06|35
1618374760000|2021-04-14 04:32:40|812.1|808.1|811.97|807.97|812.1|808.1|811.69|807.69|29
1618374770000|2021-04-14 04:32:50|811.87|807.87|812.04|808.04|812.1|808.1|811.78|807.78|31
1618374780000|2021-04-14 04:33:00|812.19|808.19|811.91|807.91|812.29|808.29|811.73|807.73|35
1618374790000|2021-04-14 04:33:10|811.89|807.89|812.33|808.33|812.33|808.33|811.89|807.89|25
1618374800000|2021-04-14 04:33:20|812.31|808.31|812.34|808.34|812.6|808.6|812.27|808.27|33
1618374810000|2021-04-14 04:33:30|812.4|808.4|812.78|808.78|812.82|808.82|812.18|808.18|28
1618374820000|2021-04-14 04:33:40|812.72|808.72|812.92|808.92|812.98|808.98|812.71|808.71|23
1618374830000|2021-04-14 04:33:50|812.94|808.94|812.86|808.86|812.94|808.94|812.86|808.86|12
1618374840000|2021-04-14 04:34:00|812.85|808.85|811.4|807.4|812.85|808.85|811.4|807.4|28
1618374850000|2021-04-14 04:34:10|811.38|807.38|811.54|807.54|812.31|808.31|811.3|807.3|27
1618374860000|2021-04-14 04:34:20|811.52|807.52|811.66|807.66|811.66|807.66|811.41|807.41|23
1618374870000|2021-04-14 04:34:30|811.62|807.62|811.7|807.7|811.98|807.98|811.22|807.22|39
1618374880000|2021-04-14 04:34:40|811.74|807.74|811.62|807.62|812.28|808.28|811.6|807.6|28
1618374890000|2021-04-14 04:34:50|811.36|807.36|811.45|807.45|811.46|807.46|811.24|807.24|12
1618374900000|2021-04-14 04:35:00|811.38|807.38|811.3|807.3|811.49|807.49|811.3|807.3|26
1618374910000|2021-04-14 04:35:10|811.31|807.31|811.44|807.44|811.5|807.5|811.17|807.17|25
1618374920000|2021-04-14 04:35:20|811.42|807.42|812.01|808.01|812.04|808.04|811.42|807.42|25
1618374930000|2021-04-14 04:35:30|812.04|808.04|811.51|807.51|812.08|808.08|811.48|807.48|30
1618374940000|2021-04-14 04:35:40|811.49|807.49|811.44|807.44|811.52|807.52|811.41|807.41|21
1618374950000|2021-04-14 04:35:50|811.4|807.4|810.74|806.74|811.44|807.44|810.73|806.73|20
1618374960000|2021-04-14 04:36:00|810.82|806.82|810.49|806.49|811.08|807.08|810.39|806.39|29
1618374970000|2021-04-14 04:36:10|810.55|806.55|810.6|806.6|810.62|806.62|810.47|806.47|24
1618374980000|2021-04-14 04:36:20|810.61|806.61|810.51|806.51|810.61|806.61|810.45|806.45|28
1618374990000|2021-04-14 04:36:30|810.49|806.49|810.5|806.5|810.56|806.56|810.45|806.45|25
1618375000000|2021-04-14 04:36:40|810.49|806.49|810.76|806.76|810.76|806.76|810.45|806.45|30
1618375010000|2021-04-14 04:36:50|810.74|806.74|810.69|806.69|810.96|806.96|810.48|806.48|34
1618375020000|2021-04-14 04:37:00|810.7|806.7|811.02|807.02|811.03|807.03|810.7|806.7|28
1618375030000|2021-04-14 04:37:10|811.03|807.03|811.33|807.33|811.95|807.95|810.89|806.89|33
1618375040000|2021-04-14 04:37:20|811.27|807.27|811.12|807.12|811.37|807.37|811.02|807.02|34
1618375050000|2021-04-14 04:37:30|811.17|807.17|811.07|807.07|811.33|807.33|811.07|807.07|27
1618375060000|2021-04-14 04:37:40|811.16|807.16|811.4|807.4|811.41|807.41|810.89|806.89|31
1618375070000|2021-04-14 04:37:50|811.39|807.39|811.39|807.39|811.58|807.58|811.38|807.38|30
1618375080000|2021-04-14 04:38:00|811.37|807.37|811.24|807.24|811.42|807.42|810.93|806.93|34
1618375090000|2021-04-14 04:38:10|811.25|807.25|811.2|807.2|811.25|807.25|811.1|807.1|27
1618375100000|2021-04-14 04:38:20|811.19|807.19|811.16|807.16|811.23|807.23|811.11|807.11|26
1618375110000|2021-04-14 04:38:30|811.26|807.26|810.93|806.93|811.26|807.26|810.85|806.85|28
1618375120000|2021-04-14 04:38:40|810.94|806.94|811.05|807.05|811.1|807.1|810.94|806.94|28
1618375130000|2021-04-14 04:38:50|811|807|811|807|811.05|807.05|810.97|806.97|29
1618375140000|2021-04-14 04:39:00|811.02|807.02|810.98|806.98|811.05|807.05|810.98|806.98|22
1618375150000|2021-04-14 04:39:10|811.01|807.01|811.08|807.08|811.24|807.24|810.98|806.98|13
1618375160000|2021-04-14 04:39:20|810.89|806.89|811.18|807.18|811.19|807.19|810.89|806.89|25
1618375170000|2021-04-14 04:39:30|811.19|807.19|811.09|807.09|811.22|807.22|811.05|807.05|36
1618375180000|2021-04-14 04:39:40|811.1|807.1|811.27|807.27|811.33|807.33|811.04|807.04|19
1618375190000|2021-04-14 04:39:50|811.3|807.3|811.53|807.53|811.67|807.67|811.2|807.2|29
1618375200000|2021-04-14 04:40:00|811.56|807.56|812.71|808.71|812.91|808.91|811.56|807.56|29
1618375210000|2021-04-14 04:40:10|812.58|808.58|812.63|808.63|812.76|808.76|812.44|808.44|35
1618375220000|2021-04-14 04:40:20|812.64|808.64|813.2|809.2|813.23|809.23|812.64|808.64|34
1618375230000|2021-04-14 04:40:30|813.21|809.21|813.42|809.42|814.06|810.06|813.21|809.21|34
1618375240000|2021-04-14 04:40:40|813.35|809.35|813.66|809.66|813.66|809.66|812.9|808.9|37
1618375250000|2021-04-14 04:40:50|813.67|809.67|813.69|809.69|814.1|810.1|813.11|809.11|32
1618375260000|2021-04-14 04:41:00|813.76|809.76|814.23|810.23|814.23|810.23|813.2|809.2|36
1618375270000|2021-04-14 04:41:10|814.12|810.12|813.86|809.86|814.18|810.18|813.67|809.67|35
1618375280000|2021-04-14 04:41:20|813.81|809.81|813.43|809.43|813.81|809.81|813.15|809.15|32
1618375290000|2021-04-14 04:41:30|813.41|809.41|813.44|809.44|813.48|809.48|813.25|809.25|30
1618375300000|2021-04-14 04:41:40|813.48|809.48|813.16|809.16|813.64|809.64|813.14|809.14|35
1618375310000|2021-04-14 04:41:50|813.45|809.45|813.93|809.93|813.93|809.93|813.27|809.27|32
1618375320000|2021-04-14 04:42:00|813.95|809.95|813.53|809.53|813.99|809.99|813.51|809.51|34
1618375330000|2021-04-14 04:42:10|813.46|809.46|812.59|808.59|813.47|809.47|812.59|808.59|37
1618375340000|2021-04-14 04:42:20|812.62|808.62|812.52|808.52|812.7|808.7|812.26|808.26|28
1618375350000|2021-04-14 04:42:30|812.57|808.57|812.99|808.99|813.05|809.05|812.56|808.56|33
1618375360000|2021-04-14 04:42:40|812.97|808.97|813.51|809.51|813.51|809.51|812.93|808.93|31
1618375370000|2021-04-14 04:42:50|813.52|809.52|813.64|809.64|813.75|809.75|813.25|809.25|35
1618375380000|2021-04-14 04:43:00|813.68|809.68|813.54|809.54|813.83|809.83|813.46|809.46|32
1618375390000|2021-04-14 04:43:10|813.25|809.25|813.46|809.46|813.5|809.5|813.21|809.21|30
1618375400000|2021-04-14 04:43:20|813.45|809.45|813.43|809.43|813.54|809.54|813.39|809.39|28
1618375410000|2021-04-14 04:43:30|813.37|809.37|813.29|809.29|813.38|809.38|813.2|809.2|33
1618375420000|2021-04-14 04:43:40|813.27|809.27|813.33|809.33|813.36|809.36|813.04|809.04|33
1618375430000|2021-04-14 04:43:50|813.31|809.31|813.94|809.94|813.94|809.94|813.31|809.31|28
1618375440000|2021-04-14 04:44:00|813.84|809.84|813.55|809.55|813.96|809.96|813.47|809.47|33
1618375450000|2021-04-14 04:44:10|813.64|809.64|813.42|809.42|813.64|809.64|813.27|809.27|30
1618375460000|2021-04-14 04:44:20|813.4|809.4|813.27|809.27|813.49|809.49|813.22|809.22|30
1618375470000|2021-04-14 04:44:30|813.33|809.33|813.52|809.52|813.61|809.61|813.29|809.29|26
1618375480000|2021-04-14 04:44:40|813.45|809.45|813.71|809.71|813.75|809.75|813.45|809.45|26
1618375490000|2021-04-14 04:44:50|813.75|809.75|813.99|809.99|814.03|810.03|813.71|809.71|24
1618375500000|2021-04-14 04:45:00|813.97|809.97|813.89|809.89|813.99|809.99|813.79|809.79|25
1618375510000|2021-04-14 04:45:10|813.78|809.78|813.68|809.68|813.92|809.92|813.63|809.63|32
1618375520000|2021-04-14 04:45:20|813.66|809.66|813.75|809.75|813.78|809.78|813.66|809.66|31
1618375530000|2021-04-14 04:45:30|813.73|809.73|813.68|809.68|813.75|809.75|813.65|809.65|26
1618375540000|2021-04-14 04:45:40|813.67|809.67|813.64|809.64|813.75|809.75|813.64|809.64|30
1618375550000|2021-04-14 04:45:50|813.55|809.55|813.33|809.33|813.55|809.55|813.32|809.32|30
1618375560000|2021-04-14 04:46:00|813.31|809.31|812.27|808.27|813.31|809.31|812.27|808.27|29
1618375570000|2021-04-14 04:46:10|812.24|808.24|813.32|809.32|813.32|809.32|812.24|808.24|34
1618375580000|2021-04-14 04:46:20|813.28|809.28|813.22|809.22|813.41|809.41|813.09|809.09|27
1618375590000|2021-04-14 04:46:30|813.15|809.15|812.67|808.67|813.15|809.15|812.46|808.46|35
1618375600000|2021-04-14 04:46:40|812.65|808.65|812.46|808.46|812.7|808.7|812.23|808.23|35
1618375610000|2021-04-14 04:46:50|812.53|808.53|812.51|808.51|812.6|808.6|812.39|808.39|21
1618375620000|2021-04-14 04:47:00|812.46|808.46|812.81|808.81|812.83|808.83|812.33|808.33|32
1618375630000|2021-04-14 04:47:10|812.75|808.75|813.38|809.38|813.47|809.47|812.75|808.75|32
1618375640000|2021-04-14 04:47:20|813.39|809.39|813.38|809.38|813.45|809.45|813.2|809.2|29
1618375650000|2021-04-14 04:47:30|813.37|809.37|812.88|808.88|813.42|809.42|812.88|808.88|26
1618375660000|2021-04-14 04:47:40|812.93|808.93|812.77|808.77|812.97|808.97|812.77|808.77|28
1618375670000|2021-04-14 04:47:50|812.79|808.79|812.53|808.53|812.81|808.81|812.53|808.53|21
1618375680000|2021-04-14 04:48:00|812.58|808.58|812.59|808.59|812.6|808.6|812.53|808.53|15
1618375690000|2021-04-14 04:48:10|812.79|808.79|812.71|808.71|812.85|808.85|812.55|808.55|27
1618375700000|2021-04-14 04:48:20|812.7|808.7|812.86|808.86|812.86|808.86|812.7|808.7|20
1618375710000|2021-04-14 04:48:30|812.93|808.93|812.58|808.58|812.93|808.93|812.55|808.55|26
1618375720000|2021-04-14 04:48:40|812.57|808.57|812.69|808.69|812.69|808.69|812.36|808.36|16
1618375730000|2021-04-14 04:48:50|812.68|808.68|812.79|808.79|812.83|808.83|812.64|808.64|22
1618375740000|2021-04-14 04:49:00|812.78|808.78|812.96|808.96|813|809|812.76|808.76|25
1618375750000|2021-04-14 04:49:10|812.93|808.93|813.02|809.02|813.04|809.04|812.92|808.92|22
1618375760000|2021-04-14 04:49:20|813.03|809.03|814.05|810.05|814.22|810.22|813.03|809.03|29
1618375770000|2021-04-14 04:49:30|814.16|810.16|814.36|810.36|814.4|810.4|814.14|810.14|32
1618375780000|2021-04-14 04:49:40|814.43|810.43|814.45|810.45|814.46|810.46|814.42|810.42|9
1618375790000|2021-04-14 04:49:50|814.38|810.38|814.99|810.99|815.06|811.06|814.38|810.38|26
1618375800000|2021-04-14 04:50:00|814.91|810.91|814.74|810.74|814.98|810.98|814.65|810.65|24
1618375810000|2021-04-14 04:50:10|814.65|810.65|814.93|810.93|815.1|811.1|814.65|810.65|33
1618375820000|2021-04-14 04:50:20|814.87|810.87|815.08|811.08|815.93|811.93|814.75|810.75|30
1618375830000|2021-04-14 04:50:30|815.8|811.8|815.42|811.42|815.99|811.99|815.42|811.42|30
1618375840000|2021-04-14 04:50:40|815.37|811.37|814.74|810.74|815.38|811.38|814.71|810.71|28
1618375850000|2021-04-14 04:50:50|814.72|810.72|814.72|810.72|814.78|810.78|814.69|810.69|15
1618375860000|2021-04-14 04:51:00|814.7|810.7|815.22|811.22|815.23|811.23|814.23|810.23|31
1618375870000|2021-04-14 04:51:10|815.21|811.21|816.1|812.1|816.12|812.12|815.21|811.21|26
1618375880000|2021-04-14 04:51:20|816.08|812.08|816.01|812.01|816.28|812.28|815.93|811.93|33
1618375890000|2021-04-14 04:51:30|815.94|811.94|815.74|811.74|816.21|812.21|815.66|811.66|27
1618375900000|2021-04-14 04:51:40|815.72|811.72|815.67|811.67|815.8|811.8|815.63|811.63|29
1618375910000|2021-04-14 04:51:50|815.81|811.81|816.25|812.25|816.27|812.27|815.81|811.81|32
1618375920000|2021-04-14 04:52:00|816.24|812.24|817.29|813.29|817.32|813.32|816.24|812.24|28
1618375930000|2021-04-14 04:52:10|817.28|813.28|817.36|813.36|817.7|813.7|817.28|813.28|28
1618375940000|2021-04-14 04:52:20|817.34|813.34|817.26|813.26|817.34|813.34|816.78|812.78|32
1618375950000|2021-04-14 04:52:30|817.21|813.21|817.35|813.35|817.36|813.36|817.2|813.2|28
1618375960000|2021-04-14 04:52:40|817.34|813.34|817.45|813.45|817.53|813.53|817.31|813.31|34
1618375970000|2021-04-14 04:52:50|817.48|813.48|817.96|813.96|817.96|813.96|817.48|813.48|23
1618375980000|2021-04-14 04:53:00|817.97|813.97|818.53|814.53|818.54|814.54|817.95|813.95|28
1618375990000|2021-04-14 04:53:10|818.51|814.51|818.75|814.75|818.75|814.75|818.51|814.51|19
1618376000000|2021-04-14 04:53:20|818.73|814.73|819.05|815.05|819.26|815.26|818.64|814.64|21
1618376010000|2021-04-14 04:53:30|818.66|814.66|818.65|814.65|818.73|814.73|818.22|814.22|29
1618376020000|2021-04-14 04:53:40|818.66|814.66|819.42|815.42|819.43|815.43|818.66|814.66|30
1618376030000|2021-04-14 04:53:50|819.27|815.27|820.22|816.22|820.46|816.46|819.27|815.27|29
1618376040000|2021-04-14 04:54:00|820.24|816.24|822.47|818.47|822.53|818.53|820.24|816.24|35
1618376050000|2021-04-14 04:54:10|822.44|818.44|823.48|819.48|823.57|819.57|822.44|818.44|31
1618376060000|2021-04-14 04:54:20|823.46|819.46|823.19|819.19|823.59|819.59|823.12|819.12|29
1618376070000|2021-04-14 04:54:30|823.17|819.17|822.89|818.89|823.5|819.5|822.89|818.89|39
1618376080000|2021-04-14 04:54:40|823.05|819.05|823.75|819.75|823.8|819.8|822.93|818.93|32
1618376090000|2021-04-14 04:54:50|823.45|819.45|823.09|819.09|823.49|819.49|823.09|819.09|32
1618376100000|2021-04-14 04:55:00|823.16|819.16|822.61|818.61|823.16|819.16|822.61|818.61|36
1618376110000|2021-04-14 04:55:10|822.6|818.6|821.99|817.99|822.68|818.68|821.99|817.99|30
1618376120000|2021-04-14 04:55:20|821.74|817.74|819.69|815.69|821.91|817.91|819.42|815.42|34
1618376130000|2021-04-14 04:55:30|819.78|815.78|821.01|817.01|821.01|817.01|819.78|815.78|36
1618376140000|2021-04-14 04:55:40|821.19|817.19|820.99|816.99|821.51|817.51|820.77|816.77|31
1618376150000|2021-04-14 04:55:50|820.98|816.98|821.2|817.2|821.2|817.2|820.87|816.87|33
1618376160000|2021-04-14 04:56:00|821.16|817.16|820.59|816.59|821.16|817.16|820.18|816.18|35
1618376170000|2021-04-14 04:56:10|820.36|816.36|820.44|816.44|820.79|816.79|820.23|816.23|39
1618376180000|2021-04-14 04:56:20|820.53|816.53|821.34|817.34|821.34|817.34|820.12|816.12|36
1618376190000|2021-04-14 04:56:30|821.35|817.35|821.31|817.31|821.63|817.63|821.04|817.04|32
1618376200000|2021-04-14 04:56:40|821.35|817.35|820.03|816.03|821.36|817.36|819.99|815.99|35
1618376210000|2021-04-14 04:56:50|819.92|815.92|819.67|815.67|820.13|816.13|819.62|815.62|39
1618376220000|2021-04-14 04:57:00|819.58|815.58|820.71|816.71|820.71|816.71|819.58|815.58|36
1618376230000|2021-04-14 04:57:10|820.6|816.6|820.26|816.26|820.8|816.8|820.26|816.26|34
1618376240000|2021-04-14 04:57:20|820.28|816.28|820.64|816.64|820.93|816.93|820.27|816.27|34
1618376250000|2021-04-14 04:57:30|820.63|816.63|819.75|815.75|820.72|816.72|819.38|815.38|36
1618376260000|2021-04-14 04:57:40|819.71|815.71|819.3|815.3|819.75|815.75|819.3|815.3|36
1618376270000|2021-04-14 04:57:50|819.4|815.4|820.58|816.58|820.61|816.61|819.14|815.14|39
1618376280000|2021-04-14 04:58:00|820.68|816.68|820.75|816.75|821.01|817.01|820.58|816.58|32
1618376290000|2021-04-14 04:58:10|820.71|816.71|820.72|816.72|820.73|816.73|820.48|816.48|30
1618376300000|2021-04-14 04:58:20|820.71|816.71|820.52|816.52|820.72|816.72|820.49|816.49|25
1618376310000|2021-04-14 04:58:30|820.47|816.47|820.43|816.43|820.48|816.48|820.12|816.12|23
1618376320000|2021-04-14 04:58:40|820.39|816.39|820.48|816.48|820.71|816.71|820.28|816.28|31
1618376330000|2021-04-14 04:58:50|820.49|816.49|820.28|816.28|820.5|816.5|820.22|816.22|22
1618376340000|2021-04-14 04:59:00|820.29|816.29|820.67|816.67|821.16|817.16|820.26|816.26|36
1618376350000|2021-04-14 04:59:10|820.65|816.65|820.69|816.69|820.88|816.88|820.5|816.5|34
1618376360000|2021-04-14 04:59:20|820.65|816.65|820.53|816.53|820.81|816.81|820.53|816.53|31
1618376370000|2021-04-14 04:59:30|820.52|816.52|820.55|816.55|820.62|816.62|820.51|816.51|31
1618376380000|2021-04-14 04:59:40|820.51|816.51|819.86|815.86|820.53|816.53|819.85|815.85|29
1618376390000|2021-04-14 04:59:50|820.14|816.14|819.93|815.93|820.39|816.39|819.91|815.91|28
1618376400000|2021-04-14 05:00:00|820.05|816.05|819.98|815.98|820.23|816.23|819.98|815.98|33
1618376410000|2021-04-14 05:00:10|819.97|815.97|820.38|816.38|820.47|816.47|819.69|815.69|30
1618376420000|2021-04-14 05:00:20|820.36|816.36|819.46|815.46|820.36|816.36|819.42|815.42|38
1618376430000|2021-04-14 05:00:30|819.48|815.48|819.24|815.24|819.52|815.52|818.91|814.91|36
1618376440000|2021-04-14 05:00:40|818.9|814.9|817.73|813.73|819.11|815.11|817.71|813.71|37
1618376450000|2021-04-14 05:00:50|817.62|813.62|817.24|813.24|817.62|813.62|817.24|813.24|34
1618376460000|2021-04-14 05:01:00|817.28|813.28|816.57|812.57|817.42|813.42|816.54|812.54|35
1618376470000|2021-04-14 05:01:10|816.58|812.58|817.06|813.06|817.22|813.22|816.55|812.55|35
1618376480000|2021-04-14 05:01:20|816.92|812.92|816.31|812.31|816.92|812.92|816.2|812.2|35
1618376490000|2021-04-14 05:01:30|816.22|812.22|815.85|811.85|816.22|812.22|815.82|811.82|34
1618376500000|2021-04-14 05:01:40|815.87|811.87|816.43|812.43|816.48|812.48|815.54|811.54|34
1618376510000|2021-04-14 05:01:50|816.4|812.4|816.08|812.08|816.43|812.43|816.08|812.08|37
1618376520000|2021-04-14 05:02:00|816.09|812.09|816.12|812.12|816.19|812.19|815.82|811.82|30
1618376530000|2021-04-14 05:02:10|816.13|812.13|816.36|812.36|816.61|812.61|815.99|811.99|32
1618376540000|2021-04-14 05:02:20|816.4|812.4|816.29|812.29|816.4|812.4|816.11|812.11|29
1618376550000|2021-04-14 05:02:30|816.3|812.3|816.56|812.56|816.62|812.62|816.2|812.2|35
1618376560000|2021-04-14 05:02:40|816.55|812.55|817.48|813.48|817.52|813.52|816.55|812.55|34
1618376570000|2021-04-14 05:02:50|817.51|813.51|817.79|813.79|817.79|813.79|817.11|813.11|34
1618376580000|2021-04-14 05:03:00|817.6|813.6|818.44|814.44|818.45|814.45|817.6|813.6|31
1618376590000|2021-04-14 05:03:10|818.35|814.35|819.15|815.15|819.26|815.26|818.35|814.35|26
1618376600000|2021-04-14 05:03:20|819.14|815.14|818.9|814.9|819.49|815.49|818.86|814.86|34
1618376610000|2021-04-14 05:03:30|818.82|814.82|818.43|814.43|818.9|814.9|818.26|814.26|25
1618376620000|2021-04-14 05:03:40|818.23|814.23|817.88|813.88|818.43|814.43|817.73|813.73|31
1618376630000|2021-04-14 05:03:50|817.86|813.86|818.54|814.54|818.54|814.54|817.79|813.79|36
1618376640000|2021-04-14 05:04:00|818.55|814.55|819.05|815.05|819.21|815.21|818.48|814.48|37
1618376650000|2021-04-14 05:04:10|819.16|815.16|819.13|815.13|819.29|815.29|818.97|814.97|31
1618376660000|2021-04-14 05:04:20|819.15|815.15|818.77|814.77|819.16|815.16|818.44|814.44|36
1618376670000|2021-04-14 05:04:30|818.4|814.4|818.87|814.87|818.87|814.87|818.4|814.4|27
1618376680000|2021-04-14 05:04:40|818.9|814.9|818.24|814.24|818.98|814.98|818.24|814.24|33
1618376690000|2021-04-14 05:04:50|818.18|814.18|818.77|814.77|818.88|814.88|817.96|813.96|39
1618376700000|2021-04-14 05:05:00|818.78|814.78|818.63|814.63|819.06|815.06|818.21|814.21|33
1618376710000|2021-04-14 05:05:10|818.62|814.62|818.13|814.13|818.7|814.7|817.97|813.97|37
1618376720000|2021-04-14 05:05:20|818.15|814.15|817.96|813.96|818.18|814.18|817.56|813.56|34
1618376730000|2021-04-14 05:05:30|817.97|813.97|818.03|814.03|818.11|814.11|817.85|813.85|34
1618376740000|2021-04-14 05:05:40|818.04|814.04|818.69|814.69|818.69|814.69|818.03|814.03|29
1618376750000|2021-04-14 05:05:50|818.68|814.68|818.59|814.59|818.88|814.88|818.17|814.17|35
1618376760000|2021-04-14 05:06:00|818.61|814.61|818.54|814.54|818.84|814.84|818.51|814.51|33
1618376770000|2021-04-14 05:06:10|818.55|814.55|817.8|813.8|818.55|814.55|817.52|813.52|34
1618376780000|2021-04-14 05:06:20|817.7|813.7|817.5|813.5|817.7|813.7|817.46|813.46|29
1618376790000|2021-04-14 05:06:30|817.49|813.49|817.53|813.53|817.53|813.53|817.34|813.34|22
1618376800000|2021-04-14 05:06:40|817.52|813.52|817.93|813.93|817.93|813.93|817|813|28
1618376810000|2021-04-14 05:06:50|817.87|813.87|818.06|814.06|818.06|814.06|817.87|813.87|29
1618376820000|2021-04-14 05:07:00|818.07|814.07|818.48|814.48|818.49|814.49|818.07|814.07|23
1618376830000|2021-04-14 05:07:10|818.5|814.5|818.23|814.23|818.5|814.5|818.18|814.18|24
1618376840000|2021-04-14 05:07:20|818.24|814.24|817.75|813.75|818.24|814.24|817.75|813.75|26
1618376850000|2021-04-14 05:07:30|817.73|813.73|817.14|813.14|817.73|813.73|817.06|813.06|25
1618376860000|2021-04-14 05:07:40|817.17|813.17|817.2|813.2|817.46|813.46|816.99|812.99|27
1618376870000|2021-04-14 05:07:50|817.19|813.19|816.91|812.91|817.41|813.41|816.86|812.86|31
1618376880000|2021-04-14 05:08:00|816.89|812.89|817.66|813.66|817.67|813.67|816.78|812.78|38
1618376890000|2021-04-14 05:08:10|817.65|813.65|817.56|813.56|817.86|813.86|817.52|813.52|28
1618376900000|2021-04-14 05:08:20|817.52|813.52|817.52|813.52|817.73|813.73|817.43|813.43|28
1618376910000|2021-04-14 05:08:30|817.53|813.53|817.64|813.64|817.7|813.7|817.53|813.53|21
1618376920000|2021-04-14 05:08:40|817.66|813.66|818.21|814.21|818.22|814.22|817.66|813.66|28
1618376930000|2021-04-14 05:08:50|818.2|814.2|817.92|813.92|818.2|814.2|817.81|813.81|20
1618376940000|2021-04-14 05:09:00|817.93|813.93|817.57|813.57|817.98|813.98|817.34|813.34|27
1618376950000|2021-04-14 05:09:10|817.5|813.5|816.7|812.7|817.5|813.5|816.52|812.52|34
1618376960000|2021-04-14 05:09:20|816.57|812.57|817.95|813.95|818.01|814.01|816.48|812.48|37
1618376970000|2021-04-14 05:09:30|817.87|813.87|817.85|813.85|817.87|813.87|817.69|813.69|29
1618376980000|2021-04-14 05:09:40|817.83|813.83|817.6|813.6|817.87|813.87|817.43|813.43|34
1618376990000|2021-04-14 05:09:50|817.62|813.62|818.28|814.28|818.39|814.39|817.62|813.62|31
1618377000000|2021-04-14 05:10:00|818.01|814.01|819.08|815.08|819.08|815.08|817.73|813.73|33
1618377010000|2021-04-14 05:10:10|819.23|815.23|819.21|815.21|819.36|815.36|819.07|815.07|28
1618377020000|2021-04-14 05:10:20|819.23|815.23|819.11|815.11|819.37|815.37|819.11|815.11|29
1618377030000|2021-04-14 05:10:30|819.12|815.12|819.14|815.14|819.25|815.25|818.71|814.71|20
1618377040000|2021-04-14 05:10:40|819.15|815.15|819.34|815.34|819.55|815.55|819.15|815.15|31
1618377050000|2021-04-14 05:10:50|819.35|815.35|819.83|815.83|819.83|815.83|819.35|815.35|32
1618377060000|2021-04-14 05:11:00|819.8|815.8|819.99|815.99|820.19|816.19|819.37|815.37|31
1618377070000|2021-04-14 05:11:10|819.79|815.79|820.84|816.84|820.92|816.92|819.73|815.73|35
1618377080000|2021-04-14 05:11:20|820.71|816.71|822.36|818.36|822.36|818.36|820.64|816.64|17
1618377090000|2021-04-14 05:11:30|822.23|818.23|822.31|818.31|822.47|818.47|822.19|818.19|33
1618377100000|2021-04-14 05:11:40|822.48|818.48|822.18|818.18|822.48|818.48|822.02|818.02|32
1618377110000|2021-04-14 05:11:50|822.5|818.5|822.53|818.53|822.67|818.67|822.28|818.28|27
1618377120000|2021-04-14 05:12:00|822.68|818.68|822.39|818.39|822.69|818.69|822.3|818.3|27
1618377130000|2021-04-14 05:12:10|822.4|818.4|822.55|818.55|822.72|818.72|822.37|818.37|28
1618377140000|2021-04-14 05:12:20|822.58|818.58|823.27|819.27|823.99|819.99|822.58|818.58|36
1618377150000|2021-04-14 05:12:30|823.25|819.25|822.88|818.88|823.34|819.34|822.88|818.88|35
1618377160000|2021-04-14 05:12:40|823.04|819.04|822.69|818.69|823.35|819.35|822.68|818.68|38
1618377170000|2021-04-14 05:12:50|822.34|818.34|822.53|818.53|822.55|818.55|822.12|818.12|35
1618377180000|2021-04-14 05:13:00|822.52|818.52|822.06|818.06|822.52|818.52|822.05|818.05|31
1618377190000|2021-04-14 05:13:10|822.04|818.04|821.15|817.15|822.11|818.11|821.14|817.14|29
1618377200000|2021-04-14 05:13:20|821.24|817.24|821.57|817.57|822.05|818.05|821.24|817.24|33
1618377210000|2021-04-14 05:13:30|821.61|817.61|822.6|818.6|822.65|818.65|821.6|817.6|27
1618377220000|2021-04-14 05:13:40|822.63|818.63|822.69|818.69|822.69|818.69|822.59|818.59|20
1618377230000|2021-04-14 05:13:50|822.65|818.65|822.68|818.68|822.79|818.79|822.51|818.51|21
1618377240000|2021-04-14 05:14:00|822.69|818.69|822.01|818.01|822.69|818.69|821.84|817.84|34
1618377250000|2021-04-14 05:14:10|821.84|817.84|821.23|817.23|821.84|817.84|821.05|817.05|31
1618377260000|2021-04-14 05:14:20|821.25|817.25|821.16|817.16|821.3|817.3|821.01|817.01|30
1618377270000|2021-04-14 05:14:30|821.22|817.22|822.89|818.89|822.89|818.89|821.22|817.22|35
1618377280000|2021-04-14 05:14:40|822.71|818.71|823.57|819.57|823.79|819.79|822.71|818.71|37
1618377290000|2021-04-14 05:14:50|823.56|819.56|823.19|819.19|823.87|819.87|823.08|819.08|34
1618377300000|2021-04-14 05:15:00|823.23|819.23|823.03|819.03|823.24|819.24|822.97|818.97|33
1618377310000|2021-04-14 05:15:10|823.06|819.06|822.64|818.64|823.06|819.06|822.45|818.45|28
1618377320000|2021-04-14 05:15:20|822.59|818.59|824.5|820.5|824.63|820.63|822.58|818.58|36
1618377330000|2021-04-14 05:15:30|824.51|820.51|825.43|821.43|825.43|821.43|824.29|820.29|33
1618377340000|2021-04-14 05:15:40|825.19|821.19|826.04|822.04|826.04|822.04|825.04|821.04|29
1618377350000|2021-04-14 05:15:50|826|822|824.92|820.92|826.07|822.07|824.91|820.91|29
1618377360000|2021-04-14 05:16:00|824.89|820.89|825|821|825.01|821.01|824.74|820.74|30
1618377370000|2021-04-14 05:16:10|825.01|821.01|826.01|822.01|826.04|822.04|825.01|821.01|31
1618377380000|2021-04-14 05:16:20|826.05|822.05|826.23|822.23|826.29|822.29|825.87|821.87|33
1618377390000|2021-04-14 05:16:30|826.21|822.21|825.64|821.64|826.34|822.34|825.49|821.49|35
1618377400000|2021-04-14 05:16:40|825.6|821.6|826.1|822.1|826.1|822.1|825.6|821.6|32
1618377410000|2021-04-14 05:16:50|826.11|822.11|826.16|822.16|826.37|822.37|826.03|822.03|28
1618377420000|2021-04-14 05:17:00|826.23|822.23|826.53|822.53|826.65|822.65|826.23|822.23|26
1618377430000|2021-04-14 05:17:10|826.48|822.48|826.56|822.56|826.67|822.67|826.38|822.38|20
1618377440000|2021-04-14 05:17:20|826.64|822.64|827.63|823.63|827.63|823.63|826.45|822.45|33
1618377450000|2021-04-14 05:17:30|827.32|823.32|828.66|824.66|828.66|824.66|827|823|32
1618377460000|2021-04-14 05:17:40|828.68|824.68|828.56|824.56|829.44|825.44|828.54|824.54|36
1618377470000|2021-04-14 05:17:50|828.55|824.55|828.81|824.81|828.95|824.95|828.34|824.34|36
1618377480000|2021-04-14 05:18:00|829.11|825.11|829.26|825.26|829.33|825.33|828.77|824.77|30
1618377490000|2021-04-14 05:18:10|829.24|825.24|829.09|825.09|829.29|825.29|828.84|824.84|36
1618377500000|2021-04-14 05:18:20|829.06|825.06|828.8|824.8|829.08|825.08|828.52|824.52|38
1618377510000|2021-04-14 05:18:30|828.68|824.68|828.5|824.5|828.68|824.68|827.93|823.93|34
1618377520000|2021-04-14 05:18:40|828.72|824.72|828.58|824.58|828.84|824.84|828.03|824.03|38
1618377530000|2021-04-14 05:18:50|828.65|824.65|829.89|825.89|829.92|825.92|828.65|824.65|30
1618377540000|2021-04-14 05:19:00|829.94|825.94|829.96|825.96|830.06|826.06|829.9|825.9|26
1618377550000|2021-04-14 05:19:10|829.91|825.91|829.9|825.9|830.02|826.02|829.03|825.03|35
1618377560000|2021-04-14 05:19:20|829.91|825.91|829.57|825.57|829.91|825.91|829.02|825.02|36
1618377570000|2021-04-14 05:19:30|829.41|825.41|830.11|826.11|830.11|826.11|829.41|825.41|32
1618377580000|2021-04-14 05:19:40|830.15|826.15|830.65|826.65|830.79|826.79|830.13|826.13|33
1618377590000|2021-04-14 05:19:50|830.7|826.7|830.65|826.65|830.78|826.78|830.54|826.54|33
1618377600000|2021-04-14 05:20:00|830.59|826.59|831.03|827.03|831.19|827.19|830.59|826.59|33
1618377610000|2021-04-14 05:20:10|831.02|827.02|830.53|826.53|831.02|827.02|830.53|826.53|34
1618377620000|2021-04-14 05:20:20|830.55|826.55|829.99|825.99|830.55|826.55|829.68|825.68|35
1618377630000|2021-04-14 05:20:30|829.95|825.95|829.96|825.96|830.13|826.13|829.87|825.87|33
1618377640000|2021-04-14 05:20:40|829.99|825.99|830.25|826.25|830.41|826.41|829.85|825.85|33
1618377650000|2021-04-14 05:20:50|830.27|826.27|830.03|826.03|830.36|826.36|829.91|825.91|32
1618377660000|2021-04-14 05:21:00|829.98|825.98|829.72|825.72|830|826|829.52|825.52|35
1618377670000|2021-04-14 05:21:10|829.68|825.68|828.79|824.79|829.69|825.69|828.67|824.67|31
1618377680000|2021-04-14 05:21:20|828.89|824.89|828.1|824.1|828.89|824.89|828.1|824.1|32
1618377690000|2021-04-14 05:21:30|827.81|823.81|827.7|823.7|827.81|823.81|827.49|823.49|32
1618377700000|2021-04-14 05:21:40|827.69|823.69|827.28|823.28|827.72|823.72|827.09|823.09|34
1618377710000|2021-04-14 05:21:50|827.31|823.31|827.07|823.07|827.43|823.43|827.06|823.06|25
1618377720000|2021-04-14 05:22:00|827.06|823.06|827.46|823.46|827.55|823.55|826.9|822.9|36
1618377730000|2021-04-14 05:22:10|827.45|823.45|827.57|823.57|827.63|823.63|827.28|823.28|33
1618377740000|2021-04-14 05:22:20|827.58|823.58|827.32|823.32|827.58|823.58|827.13|823.13|34
1618377750000|2021-04-14 05:22:30|827.25|823.25|827.07|823.07|827.34|823.34|826.85|822.85|36
1618377760000|2021-04-14 05:22:40|827.05|823.05|827.65|823.65|827.68|823.68|827.05|823.05|37
1618377770000|2021-04-14 05:22:50|827.67|823.67|827.59|823.59|827.71|823.71|827.51|823.51|34
1618377780000|2021-04-14 05:23:00|827.6|823.6|827.4|823.4|827.62|823.62|827.16|823.16|31
1618377790000|2021-04-14 05:23:10|827.41|823.41|827.24|823.24|827.41|823.41|827.06|823.06|31
1618377800000|2021-04-14 05:23:20|827.23|823.23|826.66|822.66|827.23|823.23|826.66|822.66|35
1618377810000|2021-04-14 05:23:30|826.64|822.64|826.17|822.17|826.64|822.64|826.17|822.17|31
1618377820000|2021-04-14 05:23:40|826.15|822.15|826.28|822.28|826.28|822.28|826.05|822.05|20
1618377830000|2021-04-14 05:23:50|826.3|822.3|826|822|826.3|822.3|826|822|20
1618377840000|2021-04-14 05:24:00|826.01|822.01|826.54|822.54|826.63|822.63|826.01|822.01|25
1618377850000|2021-04-14 05:24:10|826.53|822.53|826.46|822.46|826.59|822.59|826.39|822.39|15
1618377860000|2021-04-14 05:24:20|826.49|822.49|826.74|822.74|826.99|822.99|826.49|822.49|30
1618377870000|2021-04-14 05:24:30|826.66|822.66|826.78|822.78|826.82|822.82|826.53|822.53|27
1618377880000|2021-04-14 05:24:40|826.79|822.79|826.53|822.53|826.79|822.79|826.29|822.29|32
1618377890000|2021-04-14 05:24:50|826.55|822.55|826.15|822.15|826.56|822.56|826.08|822.08|32
1618377900000|2021-04-14 05:25:00|826.16|822.16|826.11|822.11|826.24|822.24|826.11|822.11|15
1618377910000|2021-04-14 05:25:10|826.06|822.06|825.71|821.71|826.12|822.12|825.65|821.65|20
1618377920000|2021-04-14 05:25:20|825.75|821.75|824.72|820.72|825.75|821.75|824.55|820.55|34
1618377930000|2021-04-14 05:25:30|824.41|820.41|823.46|819.46|824.47|820.47|823.4|819.4|33
1618377940000|2021-04-14 05:25:40|823.31|819.31|823.57|819.57|823.75|819.75|823.31|819.31|33
1618377950000|2021-04-14 05:25:50|823.6|819.6|823.73|819.73|824.58|820.58|823.6|819.6|35
1618377960000|2021-04-14 05:26:00|824|820|823.21|819.21|824.08|820.08|823.16|819.16|31
1618377970000|2021-04-14 05:26:10|823.22|819.22|822.5|818.5|823.29|819.29|822.5|818.5|30
1618377980000|2021-04-14 05:26:20|822.67|818.67|822.17|818.17|822.81|818.81|822.16|818.16|34
1618377990000|2021-04-14 05:26:30|822.14|818.14|823.17|819.17|823.19|819.19|822.04|818.04|33
1618378000000|2021-04-14 05:26:40|823.19|819.19|824.09|820.09|824.09|820.09|823.18|819.18|34
1618378010000|2021-04-14 05:26:50|824.07|820.07|823.65|819.65|824.07|820.07|823.62|819.62|33
1618378020000|2021-04-14 05:27:00|823.63|819.63|823.51|819.51|823.91|819.91|823.2|819.2|32
1618378030000|2021-04-14 05:27:10|823.5|819.5|823.36|819.36|823.5|819.5|823.19|819.19|30
1618378040000|2021-04-14 05:27:20|823.4|819.4|822.82|818.82|823.5|819.5|822.73|818.73|36
1618378050000|2021-04-14 05:27:30|822.79|818.79|822.38|818.38|822.96|818.96|822.33|818.33|31
1618378060000|2021-04-14 05:27:40|822.4|818.4|822.38|818.38|822.86|818.86|822.38|818.38|36
1618378070000|2021-04-14 05:27:50|822.4|818.4|822.52|818.52|822.55|818.55|822.2|818.2|26
1618378080000|2021-04-14 05:28:00|822.53|818.53|823.07|819.07|823.07|819.07|822.44|818.44|24
1618378090000|2021-04-14 05:28:10|822.83|818.83|822.03|818.03|822.99|818.99|822.03|818.03|31
1618378100000|2021-04-14 05:28:20|822|818|822.44|818.44|822.44|818.44|822|818|36
1618378110000|2021-04-14 05:28:30|822.58|818.58|822.11|818.11|822.58|818.58|822.09|818.09|37
1618378120000|2021-04-14 05:28:40|822.12|818.12|822.27|818.27|822.32|818.32|822.04|818.04|30
1618378130000|2021-04-14 05:28:50|822.21|818.21|822.52|818.52|822.53|818.53|822.11|818.11|36
1618378140000|2021-04-14 05:29:00|822.53|818.53|822.09|818.09|822.62|818.62|821.99|817.99|30
1618378150000|2021-04-14 05:29:10|822.02|818.02|821.99|817.99|822.13|818.13|821.95|817.95|20
1618378160000|2021-04-14 05:29:20|822.01|818.01|822.5|818.5|822.58|818.58|822.01|818.01|29
1618378170000|2021-04-14 05:29:30|822.52|818.52|822.54|818.54|822.7|818.7|822.47|818.47|27
1618378180000|2021-04-14 05:29:40|822.61|818.61|822.86|818.86|822.86|818.86|822.42|818.42|25
1618378190000|2021-04-14 05:29:50|822.89|818.89|823.58|819.58|823.58|819.58|822.89|818.89|28
1618378200000|2021-04-14 05:30:00|823.59|819.59|823.16|819.16|823.6|819.6|823.04|819.04|33
1618378210000|2021-04-14 05:30:10|823.17|819.17|823.26|819.26|823.89|819.89|823.02|819.02|32
1618378220000|2021-04-14 05:30:20|823.48|819.48|822.76|818.76|823.48|819.48|822.76|818.76|32
1618378230000|2021-04-14 05:30:30|822.75|818.75|822.58|818.58|822.88|818.88|822.55|818.55|30
1618378240000|2021-04-14 05:30:40|822.62|818.62|822.5|818.5|822.97|818.97|822.5|818.5|31
1618378250000|2021-04-14 05:30:50|822.76|818.76|822.42|818.42|822.82|818.82|822.36|818.36|29
1618378260000|2021-04-14 05:31:00|822.48|818.48|822.16|818.16|822.52|818.52|822.16|818.16|29
1618378270000|2021-04-14 05:31:10|822.1|818.1|821.94|817.94|822.25|818.25|821.91|817.91|29
1618378280000|2021-04-14 05:31:20|821.9|817.9|821.22|817.22|821.9|817.9|821.14|817.14|29
1618378290000|2021-04-14 05:31:30|821.3|817.3|821.56|817.56|821.62|817.62|820.83|816.83|35
1618378300000|2021-04-14 05:31:40|821.55|817.55|821.17|817.17|821.55|817.55|821.13|817.13|33
1618378310000|2021-04-14 05:31:50|821.18|817.18|820.37|816.37|821.26|817.26|820.37|816.37|28
1618378320000|2021-04-14 05:32:00|820.38|816.38|820.29|816.29|820.43|816.43|820.08|816.08|36
1618378330000|2021-04-14 05:32:10|820.33|816.33|819.81|815.81|820.62|816.62|819.62|815.62|35
1618378340000|2021-04-14 05:32:20|819.86|815.86|819.43|815.43|820.02|816.02|819.13|815.13|32
1618378350000|2021-04-14 05:32:30|819.42|815.42|819.49|815.49|819.56|815.56|819.23|815.23|25
1618378360000|2021-04-14 05:32:40|819.54|815.54|819.32|815.32|819.55|815.55|819.15|815.15|33
1618378370000|2021-04-14 05:32:50|819.29|815.29|819.83|815.83|820.18|816.18|819.25|815.25|32
1618378380000|2021-04-14 05:33:00|819.73|815.73|819.99|815.99|820.04|816.04|819.68|815.68|24
1618378390000|2021-04-14 05:33:10|820.01|816.01|820.04|816.04|820.75|816.75|819.81|815.81|26
1618378400000|2021-04-14 05:33:20|820.07|816.07|820.1|816.1|820.1|816.1|819.76|815.76|27
1618378410000|2021-04-14 05:33:30|819.98|815.98|820.24|816.24|820.24|816.24|819.98|815.98|22
1618378420000|2021-04-14 05:33:40|820.16|816.16|820.18|816.18|820.2|816.2|820.16|816.16|21
1618378430000|2021-04-14 05:33:50|820.19|816.19|820.3|816.3|820.45|816.45|820.18|816.18|18
1618378440000|2021-04-14 05:34:00|820.29|816.29|819.84|815.84|820.31|816.31|819.84|815.84|20
1618378450000|2021-04-14 05:34:10|819.85|815.85|819.97|815.97|820.11|816.11|819.83|815.83|22
1618378460000|2021-04-14 05:34:20|819.98|815.98|820.04|816.04|820.17|816.17|819.74|815.74|29
1618378470000|2021-04-14 05:34:30|820.05|816.05|819.85|815.85|820.23|816.23|819.83|815.83|32
1618378480000|2021-04-14 05:34:40|819.86|815.86|819.95|815.95|819.95|815.95|819.84|815.84|30
1618378490000|2021-04-14 05:34:50|819.98|815.98|819.98|815.98|820.03|816.03|819.88|815.88|33
1618378500000|2021-04-14 05:35:00|820.01|816.01|820.12|816.12|820.14|816.14|819.85|815.85|31
1618378510000|2021-04-14 05:35:10|820.06|816.06|820.41|816.41|820.61|816.61|820|816|33
1618378520000|2021-04-14 05:35:20|820.43|816.43|821.07|817.07|821.14|817.14|820.43|816.43|21
1618378530000|2021-04-14 05:35:30|821.08|817.08|821.61|817.61|821.64|817.64|821.08|817.08|15
1618378540000|2021-04-14 05:35:40|821.66|817.66|821.81|817.81|822.09|818.09|821.26|817.26|30
1618378550000|2021-04-14 05:35:50|821.72|817.72|821.75|817.75|821.77|817.77|821.28|817.28|34
1618378560000|2021-04-14 05:36:00|821.68|817.68|821.85|817.85|822.24|818.24|821.52|817.52|33
1618378570000|2021-04-14 05:36:10|821.74|817.74|822.19|818.19|822.44|818.44|821.74|817.74|32
1618378580000|2021-04-14 05:36:20|822.11|818.11|822.63|818.63|823.11|819.11|822.11|818.11|38
1618378590000|2021-04-14 05:36:30|822.57|818.57|821.63|817.63|822.63|818.63|821.23|817.23|38
1618378600000|2021-04-14 05:36:40|821.58|817.58|823.23|819.23|823.26|819.26|821.58|817.58|37
1618378610000|2021-04-14 05:36:50|823.12|819.12|823.28|819.28|823.36|819.36|822.97|818.97|32
1618378620000|2021-04-14 05:37:00|823.25|819.25|823.46|819.46|823.46|819.46|823.16|819.16|32
1618378630000|2021-04-14 05:37:10|823.43|819.43|824.86|820.86|825.27|821.27|823.43|819.43|37
1618378640000|2021-04-14 05:37:20|824.92|820.92|824.52|820.52|824.96|820.96|824.32|820.32|36
1618378650000|2021-04-14 05:37:30|824.49|820.49|824.17|820.17|824.52|820.52|823.97|819.97|39
1618378660000|2021-04-14 05:37:40|824.24|820.24|825.05|821.05|825.05|821.05|824.24|820.24|27
1618378670000|2021-04-14 05:37:50|825.07|821.07|825.6|821.6|825.64|821.64|825.07|821.07|20
1618378680000|2021-04-14 05:38:00|825.86|821.86|824.98|820.98|825.9|821.9|824.98|820.98|28
1618378690000|2021-04-14 05:38:10|824.88|820.88|824.97|820.97|824.97|820.97|824.67|820.67|28
1618378700000|2021-04-14 05:38:20|824.96|820.96|824.55|820.55|824.96|820.96|824.54|820.54|28
1618378710000|2021-04-14 05:38:30|824.47|820.47|824.57|820.57|824.63|820.63|824.39|820.39|27
1618378720000|2021-04-14 05:38:40|824.58|820.58|825.25|821.25|825.31|821.31|824.55|820.55|32
1618378730000|2021-04-14 05:38:50|825.26|821.26|824.86|820.86|825.34|821.34|824.86|820.86|25
1618378740000|2021-04-14 05:39:00|824.9|820.9|824.24|820.24|824.95|820.95|824.22|820.22|33
1618378750000|2021-04-14 05:39:10|824.27|820.27|823.49|819.49|824.27|820.27|823.38|819.38|30
1618378760000|2021-04-14 05:39:20|823.53|819.53|823.35|819.35|823.56|819.56|823.21|819.21|28
1618378770000|2021-04-14 05:39:30|823.34|819.34|824.2|820.2|824.2|820.2|823.17|819.17|33
1618378780000|2021-04-14 05:39:40|824.24|820.24|823.27|819.27|824.37|820.37|823.26|819.26|31
1618378790000|2021-04-14 05:39:50|823.26|819.26|823.27|819.27|823.36|819.36|823.22|819.22|23
1618378800000|2021-04-14 05:40:00|823.28|819.28|823.37|819.37|823.37|819.37|823.28|819.28|29
1618378810000|2021-04-14 05:40:10|823.38|819.38|823.32|819.32|823.38|819.38|823.24|819.24|20
1618378820000|2021-04-14 05:40:20|823.33|819.33|823.45|819.45|823.54|819.54|823.32|819.32|23
1618378830000|2021-04-14 05:40:30|823.47|819.47|824.13|820.13|824.18|820.18|823.47|819.47|29
1618378840000|2021-04-14 05:40:40|824.16|820.16|824.8|820.8|824.85|820.85|824.1|820.1|31
1618378850000|2021-04-14 05:40:50|824.82|820.82|823.96|819.96|824.82|820.82|823.94|819.94|34
1618378860000|2021-04-14 05:41:00|823.97|819.97|824.22|820.22|824.35|820.35|823.94|819.94|27
1618378870000|2021-04-14 05:41:10|824.21|820.21|824.52|820.52|824.7|820.7|824.21|820.21|32
1618378880000|2021-04-14 05:41:20|824.56|820.56|824.71|820.71|825.03|821.03|824.47|820.47|36
1618378890000|2021-04-14 05:41:30|824.88|820.88|824.92|820.92|825.15|821.15|824.75|820.75|28
1618378900000|2021-04-14 05:41:40|824.93|820.93|825.23|821.23|825.43|821.43|824.93|820.93|17
1618378910000|2021-04-14 05:41:50|826.32|822.32|826.25|822.25|826.33|822.33|826.07|822.07|17
1618378920000|2021-04-14 05:42:00|826.26|822.26|826.34|822.34|826.36|822.36|826.26|822.26|20
1618378930000|2021-04-14 05:42:10|826.35|822.35|826.15|822.15|826.39|822.39|825.93|821.93|25
1618378940000|2021-04-14 05:42:20|826.19|822.19|825.66|821.66|826.19|822.19|825.66|821.66|33
1618378950000|2021-04-14 05:42:30|825.69|821.69|826.73|822.73|826.75|822.75|825.65|821.65|33
1618378960000|2021-04-14 05:42:40|826.71|822.71|826.46|822.46|826.76|822.76|826.3|822.3|25
1618378970000|2021-04-14 05:42:50|826.47|822.47|826.55|822.55|826.67|822.67|826.43|822.43|25
1618378980000|2021-04-14 05:43:00|826.54|822.54|826.5|822.5|826.54|822.54|826.27|822.27|28
1618378990000|2021-04-14 05:43:10|826.63|822.63|827.52|823.52|827.6|823.6|826.63|822.63|27
1618379000000|2021-04-14 05:43:20|827.57|823.57|827.63|823.63|827.66|823.66|827.45|823.45|31
1618379010000|2021-04-14 05:43:30|827.66|823.66|827.73|823.73|827.76|823.76|827.64|823.64|16
1618379020000|2021-04-14 05:43:40|827.72|823.72|827.7|823.7|827.73|823.73|827.68|823.68|15
1618379030000|2021-04-14 05:43:50|827.71|823.71|827.61|823.61|827.77|823.77|827.61|823.61|18
1618379040000|2021-04-14 05:44:00|827.6|823.6|827.97|823.97|828.01|824.01|827.48|823.48|24
1618379050000|2021-04-14 05:44:10|828.04|824.04|828.42|824.42|828.65|824.65|828.04|824.04|28
1618379060000|2021-04-14 05:44:20|828.54|824.54|828.99|824.99|829.19|825.19|828.43|824.43|33
1618379070000|2021-04-14 05:44:30|829.02|825.02|829.11|825.11|829.16|825.16|828.96|824.96|31
1618379080000|2021-04-14 05:44:40|828.98|824.98|828.99|824.99|829.11|825.11|828.86|824.86|34
1618379090000|2021-04-14 05:44:50|829|825|829.22|825.22|829.25|825.25|828.98|824.98|28
1618379100000|2021-04-14 05:45:00|829.21|825.21|828.85|824.85|829.21|825.21|828.78|824.78|34
1618379110000|2021-04-14 05:45:10|828.87|824.87|828.76|824.76|828.99|824.99|828.59|824.59|31
1618379120000|2021-04-14 05:45:20|828.73|824.73|828.64|824.64|828.83|824.83|828.6|824.6|24
1618379130000|2021-04-14 05:45:30|828.44|824.44|827.99|823.99|828.59|824.59|827.86|823.86|31
1618379140000|2021-04-14 05:45:40|827.91|823.91|827.96|823.96|828.09|824.09|827.78|823.78|34
1618379150000|2021-04-14 05:45:50|827.97|823.97|828|824|828|824|827.64|823.64|25
1618379160000|2021-04-14 05:46:00|827.98|823.98|829.28|825.28|829.41|825.41|827.98|823.98|30
1618379170000|2021-04-14 05:46:10|828.94|824.94|829.09|825.09|829.24|825.24|828.82|824.82|36
1618379180000|2021-04-14 05:46:20|829.08|825.08|828.59|824.59|829.1|825.1|828.59|824.59|32
1618379190000|2021-04-14 05:46:30|828.66|824.66|827.86|823.86|828.67|824.67|827.86|823.86|37
1618379200000|2021-04-14 05:46:40|827.88|823.88|827.47|823.47|828.06|824.06|827.47|823.47|37
1618379210000|2021-04-14 05:46:50|827.22|823.22|826.63|822.63|827.49|823.49|826.39|822.39|35
1618379220000|2021-04-14 05:47:00|826.65|822.65|826.46|822.46|826.65|822.65|826.39|822.39|30
1618379230000|2021-04-14 05:47:10|826.33|822.33|826.2|822.2|826.39|822.39|826.2|822.2|33
1618379240000|2021-04-14 05:47:20|826.19|822.19|825.57|821.57|826.22|822.22|825.57|821.57|26
1618379250000|2021-04-14 05:47:30|825.56|821.56|826.03|822.03|826.32|822.32|825.56|821.56|35
1618379260000|2021-04-14 05:47:40|826.04|822.04|825.91|821.91|826.06|822.06|825.91|821.91|29
1618379270000|2021-04-14 05:47:50|825.9|821.9|825.46|821.46|825.98|821.98|825.46|821.46|31
1618379280000|2021-04-14 05:48:00|825.39|821.39|824.78|820.78|825.52|821.52|824.76|820.76|38
1618379290000|2021-04-14 05:48:10|824.73|820.73|824.41|820.41|824.73|820.73|824.23|820.23|30
1618379300000|2021-04-14 05:48:20|824.36|820.36|823.83|819.83|824.36|820.36|823.8|819.8|29
1618379310000|2021-04-14 05:48:30|823.8|819.8|824.39|820.39|824.44|820.44|823.78|819.78|35
1618379320000|2021-04-14 05:48:40|824.44|820.44|825.05|821.05|825.29|821.29|824.4|820.4|27
1618379330000|2021-04-14 05:48:50|824.98|820.98|824.53|820.53|825.04|821.04|824.52|820.52|30
1618379340000|2021-04-14 05:49:00|824.54|820.54|823.97|819.97|824.64|820.64|823.85|819.85|29
1618379350000|2021-04-14 05:49:10|823.94|819.94|823.86|819.86|823.97|819.97|823.84|819.84|32
1618379360000|2021-04-14 05:49:20|823.85|819.85|823.93|819.93|824.03|820.03|823.84|819.84|29
1618379370000|2021-04-14 05:49:30|823.92|819.92|823.8|819.8|823.98|819.98|823.42|819.42|31
1618379380000|2021-04-14 05:49:40|823.81|819.81|823.42|819.42|823.97|819.97|823.35|819.35|27
1618379390000|2021-04-14 05:49:50|823.43|819.43|822.91|818.91|823.43|819.43|822.83|818.83|28
1618379400000|2021-04-14 05:50:00|822.92|818.92|822.45|818.45|822.92|818.92|822.45|818.45|32
1618379410000|2021-04-14 05:50:10|822.46|818.46|822.48|818.48|822.59|818.59|822.29|818.29|31
1618379420000|2021-04-14 05:50:20|822.47|818.47|822.15|818.15|822.47|818.47|822.14|818.14|26
1618379430000|2021-04-14 05:50:30|822.07|818.07|821.82|817.82|822.1|818.1|821.79|817.79|23
1618379440000|2021-04-14 05:50:40|821.81|817.81|821.61|817.61|821.85|817.85|821.61|817.61|13
1618379450000|2021-04-14 05:50:50|821.62|817.62|821.99|817.99|822.24|818.24|821.61|817.61|14
1618379460000|2021-04-14 05:51:00|821.98|817.98|822.86|818.86|823.12|819.12|821.84|817.84|34
1618379470000|2021-04-14 05:51:10|822.84|818.84|823.9|819.9|823.95|819.95|822.8|818.8|31
1618379480000|2021-04-14 05:51:20|823.93|819.93|824.98|820.98|824.98|820.98|823.68|819.68|30
1618379490000|2021-04-14 05:51:30|825|821|824.22|820.22|825.05|821.05|824.18|820.18|32
1618379500000|2021-04-14 05:51:40|824.19|820.19|823.59|819.59|824.21|820.21|823.59|819.59|35
1618379510000|2021-04-14 05:51:50|823.6|819.6|823.83|819.83|823.83|819.83|823.46|819.46|34
1618379520000|2021-04-14 05:52:00|823.85|819.85|823.52|819.52|823.97|819.97|823.4|819.4|34
1618379530000|2021-04-14 05:52:10|823.55|819.55|824.12|820.12|824.36|820.36|823.52|819.52|27
1618379540000|2021-04-14 05:52:20|824.06|820.06|824.47|820.47|824.5|820.5|824.06|820.06|31
1618379550000|2021-04-14 05:52:30|824.48|820.48|823.63|819.63|824.48|820.48|823.61|819.61|33
1618379560000|2021-04-14 05:52:40|823.6|819.6|823.33|819.33|823.6|819.6|823.3|819.3|33
1618379570000|2021-04-14 05:52:50|823.3|819.3|823.09|819.09|823.37|819.37|823.09|819.09|29
1618379580000|2021-04-14 05:53:00|823.08|819.08|822.87|818.87|823.21|819.21|822.81|818.81|31
1618379590000|2021-04-14 05:53:10|822.83|818.83|822.17|818.17|822.87|818.87|822.17|818.17|31
1618379600000|2021-04-14 05:53:20|822.18|818.18|821.94|817.94|822.18|818.18|821.94|817.94|32
1618379610000|2021-04-14 05:53:30|821.99|817.99|822.21|818.21|822.26|818.26|821.99|817.99|24
1618379620000|2021-04-14 05:53:40|822.19|818.19|821.97|817.97|822.19|818.19|821.97|817.97|21
1618379630000|2021-04-14 05:53:50|822.01|818.01|821.86|817.86|822.01|818.01|821.73|817.73|19
1618379640000|2021-04-14 05:54:00|821.83|817.83|821.46|817.46|821.84|817.84|821.24|817.24|30
1618379650000|2021-04-14 05:54:10|820.9|816.9|820.5|816.5|821.09|817.09|820.44|816.44|34
1618379660000|2021-04-14 05:54:20|820.47|816.47|820|816|820.47|816.47|820|816|16
1618379670000|2021-04-14 05:54:30|820.03|816.03|819.37|815.37|820.04|816.04|819.37|815.37|26
1618379680000|2021-04-14 05:54:40|819.36|815.36|818.83|814.83|819.65|815.65|818.73|814.73|30
1618379690000|2021-04-14 05:54:50|818.82|814.82|818.75|814.75|819.37|815.37|818.72|814.72|28
1618379700000|2021-04-14 05:55:00|818.77|814.77|817.48|813.48|819.19|815.19|817.48|813.48|34
1618379710000|2021-04-14 05:55:10|817.47|813.47|816.66|812.66|817.53|813.53|816.66|812.66|32
1618379720000|2021-04-14 05:55:20|816.63|812.63|815.36|811.36|816.69|812.69|815.36|811.36|32
1618379730000|2021-04-14 05:55:30|815.29|811.29|815.87|811.87|815.87|811.87|814.69|810.69|37
1618379740000|2021-04-14 05:55:40|815.48|811.48|814.86|810.86|815.67|811.67|814.57|810.57|34
1618379750000|2021-04-14 05:55:50|814.97|810.97|814.64|810.64|814.97|810.97|814.19|810.19|36
1618379760000|2021-04-14 05:56:00|814.67|810.67|815.95|811.95|815.95|811.95|814.67|810.67|29
1618379770000|2021-04-14 05:56:10|815.96|811.96|816.23|812.23|816.32|812.32|815.96|811.96|27
1618379780000|2021-04-14 05:56:20|816.25|812.25|815.48|811.48|816.53|812.53|815.32|811.32|33
1618379790000|2021-04-14 05:56:30|815.42|811.42|814.14|810.14|815.48|811.48|814.11|810.11|38
1618379800000|2021-04-14 05:56:40|814.11|810.11|813.52|809.52|814.11|810.11|813.48|809.48|34
1618379810000|2021-04-14 05:56:50|813.42|809.42|812.73|808.73|813.42|809.42|812.65|808.65|36
1618379820000|2021-04-14 05:57:00|812.77|808.77|812.4|808.4|812.97|808.97|812.19|808.19|35
1618379830000|2021-04-14 05:57:10|812.37|808.37|812.89|808.89|812.98|808.98|812.31|808.31|33
1618379840000|2021-04-14 05:57:20|813.12|809.12|813.6|809.6|814.09|810.09|813.01|809.01|35
1618379850000|2021-04-14 05:57:30|813.61|809.61|813.27|809.27|813.73|809.73|813.24|809.24|25
1618379860000|2021-04-14 05:57:40|813.47|809.47|813.88|809.88|813.93|809.93|813.47|809.47|23
1618379870000|2021-04-14 05:57:50|813.9|809.9|813.85|809.85|813.98|809.98|813.85|809.85|19
1618379880000|2021-04-14 05:58:00|813.84|809.84|813.71|809.71|814.04|810.04|813.71|809.71|28
1618379890000|2021-04-14 05:58:10|813.77|809.77|814.22|810.22|814.62|810.62|813.77|809.77|34
1618379900000|2021-04-14 05:58:20|814.3|810.3|814.74|810.74|815|811|814.3|810.3|35
1618379910000|2021-04-14 05:58:30|814.77|810.77|815.32|811.32|815.34|811.34|814.66|810.66|28
1618379920000|2021-04-14 05:58:40|815.31|811.31|815.04|811.04|815.37|811.37|815|811|28
1618379930000|2021-04-14 05:58:50|815|811|814.75|810.75|815|811|814.74|810.74|20
1618379940000|2021-04-14 05:59:00|814.76|810.76|815.67|811.67|815.67|811.67|814.76|810.76|31
1618379950000|2021-04-14 05:59:10|815.7|811.7|816.04|812.04|816.11|812.11|815.69|811.69|24
1618379960000|2021-04-14 05:59:20|816.08|812.08|815.07|811.07|816.13|812.13|815.07|811.07|30
1618379970000|2021-04-14 05:59:30|815.1|811.1|815.38|811.38|815.61|811.61|815.1|811.1|31
1618379980000|2021-04-14 05:59:40|815.39|811.39|815.14|811.14|815.43|811.43|815.1|811.1|29
1618379990000|2021-04-14 05:59:50|815.1|811.1|814.64|810.64|815.1|811.1|814.5|810.5|24
1618380000000|2021-04-14 06:00:00|814.6|810.6|814.07|810.07|814.77|810.77|813.96|809.96|33
1618380010000|2021-04-14 06:00:10|814.13|810.13|813.37|809.37|814.13|810.13|813.19|809.19|33
1618380020000|2021-04-14 06:00:20|813.4|809.4|812.82|808.82|813.4|809.4|812.8|808.8|25
1618380030000|2021-04-14 06:00:30|812.8|808.8|812.32|808.32|812.92|808.92|812.31|808.31|26
1618380040000|2021-04-14 06:00:40|812.31|808.31|810.25|806.25|812.31|808.31|810.23|806.23|34
1618380050000|2021-04-14 06:00:50|810.15|806.15|810.12|806.12|810.37|806.37|809.66|805.66|37
1618380060000|2021-04-14 06:01:00|810.13|806.13|812.08|808.08|812.08|808.08|810.13|806.13|32
1618380070000|2021-04-14 06:01:10|810.9|806.9|810.63|806.63|811.53|807.53|810.43|806.43|33
1618380080000|2021-04-14 06:01:20|810.62|806.62|811.1|807.1|811.42|807.42|810.62|806.62|32
1618380090000|2021-04-14 06:01:30|810.83|806.83|810.79|806.79|811.5|807.5|810.71|806.71|31
1618380100000|2021-04-14 06:01:40|810.98|806.98|810.65|806.65|810.98|806.98|810.28|806.28|31
1618380110000|2021-04-14 06:01:50|810.68|806.68|810.92|806.92|810.98|806.98|810.68|806.68|28
1618380120000|2021-04-14 06:02:00|810.99|806.99|811.62|807.62|811.62|807.62|810.99|806.99|31
1618380130000|2021-04-14 06:02:10|811.63|807.63|813.13|809.13|813.13|809.13|811.56|807.56|32
1618380140000|2021-04-14 06:02:20|813.24|809.24|812.94|808.94|813.44|809.44|812.82|808.82|32
1618380150000|2021-04-14 06:02:30|812.91|808.91|812.74|808.74|812.92|808.92|812.42|808.42|33
1618380160000|2021-04-14 06:02:40|812.89|808.89|812.93|808.93|813.35|809.35|812.78|808.78|32
1618380170000|2021-04-14 06:02:50|812.83|808.83|813.04|809.04|813.35|809.35|812.48|808.48|35
1618380180000|2021-04-14 06:03:00|813.28|809.28|814.23|810.23|814.23|810.23|813.05|809.05|27
1618380190000|2021-04-14 06:03:10|814.22|810.22|814.43|810.43|814.47|810.47|813.91|809.91|27
1618380200000|2021-04-14 06:03:20|814.48|810.48|814.98|810.98|815.07|811.07|814.47|810.47|17
1618380210000|2021-04-14 06:03:30|814.97|810.97|815.05|811.05|815.28|811.28|814.84|810.84|24
1618380220000|2021-04-14 06:03:40|814.88|810.88|814.97|810.97|815.38|811.38|814.88|810.88|18
1618380230000|2021-04-14 06:03:50|815.11|811.11|815.68|811.68|815.76|811.76|814.9|810.9|25
1618380240000|2021-04-14 06:04:00|815.69|811.69|814.85|810.85|815.69|811.69|814.67|810.67|19
1618380250000|2021-04-14 06:04:10|815.31|811.31|814.4|810.4|815.31|811.31|814.4|810.4|31
1618380260000|2021-04-14 06:04:20|814.64|810.64|815.63|811.63|815.66|811.66|814.35|810.35|29
1618380270000|2021-04-14 06:04:30|815.64|811.64|815.79|811.79|816.21|812.21|815.56|811.56|18
1618380280000|2021-04-14 06:04:40|815.67|811.67|815.91|811.91|815.99|811.99|815.67|811.67|14
1618380290000|2021-04-14 06:04:50|815.9|811.9|815.93|811.93|815.99|811.99|815.9|811.9|14
1618380300000|2021-04-14 06:05:00|815.94|811.94|816.25|812.25|816.25|812.25|815.93|811.93|14
1618380310000|2021-04-14 06:05:10|816.24|812.24|816.06|812.06|816.27|812.27|816.06|812.06|13
1618380320000|2021-04-14 06:05:20|816.08|812.08|816.41|812.41|816.42|812.42|816.05|812.05|18
1618380330000|2021-04-14 06:05:30|816.54|812.54|816.44|812.44|816.59|812.59|816.4|812.4|21
1618380340000|2021-04-14 06:05:40|816.45|812.45|816.74|812.74|816.76|812.76|816.2|812.2|22
1618380350000|2021-04-14 06:05:50|816.72|812.72|816.78|812.78|816.9|812.9|816.69|812.69|14
1618380360000|2021-04-14 06:06:00|816.8|812.8|817.3|813.3|817.4|813.4|816.74|812.74|29
1618380370000|2021-04-14 06:06:10|817.31|813.31|817.15|813.15|817.53|813.53|816.99|812.99|32
1618380380000|2021-04-14 06:06:20|817.19|813.19|817.32|813.32|817.32|813.32|816.52|812.52|31
1618380390000|2021-04-14 06:06:30|817.41|813.41|817.02|813.02|817.67|813.67|816.9|812.9|31
1618380400000|2021-04-14 06:06:40|817.08|813.08|816.85|812.85|817.08|813.08|816.63|812.63|27
1618380410000|2021-04-14 06:06:50|816.84|812.84|816.33|812.33|816.84|812.84|816.33|812.33|16
1618380420000|2021-04-14 06:07:00|816.46|812.46|816.52|812.52|816.81|812.81|816.25|812.25|31
1618380430000|2021-04-14 06:07:10|816.51|812.51|816.54|812.54|816.6|812.6|816.47|812.47|21
1618380440000|2021-04-14 06:07:20|816.52|812.52|816.46|812.46|816.56|812.56|816.2|812.2|25
1618380450000|2021-04-14 06:07:30|816.4|812.4|816.46|812.46|816.46|812.46|816.36|812.36|14
1618380460000|2021-04-14 06:07:40|816.45|812.45|817.25|813.25|817.34|813.34|816.45|812.45|24
1618380470000|2021-04-14 06:07:50|817.58|813.58|817.81|813.81|817.87|813.87|817.45|813.45|24
1618380480000|2021-04-14 06:08:00|817.87|813.87|817.45|813.45|817.94|813.94|817.42|813.42|23
1618380490000|2021-04-14 06:08:10|817.48|813.48|817.06|813.06|817.69|813.69|816.92|812.92|23
1618380500000|2021-04-14 06:08:20|817.28|813.28|817.2|813.2|817.47|813.47|817.03|813.03|29
1618380510000|2021-04-14 06:08:30|817.37|813.37|817.66|813.66|817.69|813.69|817.16|813.16|25
1618380520000|2021-04-14 06:08:40|817.67|813.67|817.9|813.9|817.91|813.91|817.66|813.66|16
1618380530000|2021-04-14 06:08:50|817.91|813.91|817.99|813.99|817.99|813.99|817.81|813.81|26
1618380540000|2021-04-14 06:09:00|817.98|813.98|817.72|813.72|817.98|813.98|817.41|813.41|22
1618380550000|2021-04-14 06:09:10|817.75|813.75|817|813|818.19|814.19|816.99|812.99|30
1618380560000|2021-04-14 06:09:20|816.76|812.76|817.17|813.17|817.29|813.29|816.74|812.74|32
1618380570000|2021-04-14 06:09:30|817.19|813.19|817.64|813.64|817.65|813.65|817.19|813.19|25
1618380580000|2021-04-14 06:09:40|817.63|813.63|817.43|813.43|817.64|813.64|817.41|813.41|19
1618380590000|2021-04-14 06:09:50|817.44|813.44|817.4|813.4|817.45|813.45|817.29|813.29|20
1618380600000|2021-04-14 06:10:00|817.39|813.39|816.96|812.96|817.39|813.39|816.81|812.81|21
1618380610000|2021-04-14 06:10:10|816.93|812.93|817.17|813.17|817.34|813.34|816.77|812.77|23
1618380620000|2021-04-14 06:10:20|817.15|813.15|817.37|813.37|817.37|813.37|817.13|813.13|14
1618380630000|2021-04-14 06:10:30|817.38|813.38|817.64|813.64|817.65|813.65|817.28|813.28|24
1618380640000|2021-04-14 06:10:40|817.66|813.66|820.15|816.15|820.3|816.3|817.57|813.57|35
1618380650000|2021-04-14 06:10:50|820.24|816.24|824.33|820.33|824.86|820.86|820.24|816.24|36
1618380660000|2021-04-14 06:11:00|824.41|820.41|826.75|822.75|826.85|822.85|824.41|820.41|34
1618380670000|2021-04-14 06:11:10|826.82|822.82|826.45|822.45|826.91|822.91|826.34|822.34|35
1618380680000|2021-04-14 06:11:20|826.64|822.64|825.83|821.83|826.64|822.64|825.83|821.83|38
1618380690000|2021-04-14 06:11:30|825.87|821.87|825.88|821.88|826.11|822.11|825.53|821.53|39
1618380700000|2021-04-14 06:11:40|825.92|821.92|824.68|820.68|825.92|821.92|824.68|820.68|35
1618380710000|2021-04-14 06:11:50|824.92|820.92|824.08|820.08|825.08|821.08|824.08|820.08|37
1618380720000|2021-04-14 06:12:00|824.05|820.05|825.91|821.91|825.91|821.91|823.58|819.58|38
1618380730000|2021-04-14 06:12:10|826.05|822.05|825.48|821.48|826.09|822.09|825.34|821.34|37
1618380740000|2021-04-14 06:12:20|825.59|821.59|825.71|821.71|825.76|821.76|825.42|821.42|39
1618380750000|2021-04-14 06:12:30|825.49|821.49|825.22|821.22|825.5|821.5|824.43|820.43|37
1618380760000|2021-04-14 06:12:40|824.98|820.98|824.23|820.23|825.48|821.48|824.23|820.23|37
1618380770000|2021-04-14 06:12:50|824.12|820.12|824.72|820.72|824.81|820.81|823.6|819.6|37
1618380780000|2021-04-14 06:13:00|824.56|820.56|824.37|820.37|824.99|820.99|824.37|820.37|33
1618380790000|2021-04-14 06:13:10|824.51|820.51|822.57|818.57|824.56|820.56|822.37|818.37|39
1618380800000|2021-04-14 06:13:20|822.79|818.79|823.48|819.48|823.57|819.57|822.21|818.21|37
1618380810000|2021-04-14 06:13:30|823.47|819.47|822.62|818.62|823.63|819.63|822.3|818.3|38
1618380820000|2021-04-14 06:13:40|822.69|818.69|823.11|819.11|823.58|819.58|822.49|818.49|38
1618380830000|2021-04-14 06:13:50|823.23|819.23|823.04|819.04|823.54|819.54|822.41|818.41|38
1618380840000|2021-04-14 06:14:00|822.89|818.89|821.38|817.38|823.1|819.1|821.38|817.38|39
1618380850000|2021-04-14 06:14:10|822.05|818.05|821.4|817.4|822.2|818.2|820.85|816.85|35
1618380860000|2021-04-14 06:14:20|821.01|817.01|821.25|817.25|821.39|817.39|820.58|816.58|37
1618380870000|2021-04-14 06:14:30|821.24|817.24|820.44|816.44|821.44|817.44|820.41|816.41|36
1618380880000|2021-04-14 06:14:40|820.58|816.58|821.18|817.18|821.47|817.47|820.27|816.27|37
1618380890000|2021-04-14 06:14:50|821|817|821.29|817.29|821.64|817.64|820.56|816.56|37
1618380900000|2021-04-14 06:15:00|821.55|817.55|821.46|817.46|821.98|817.98|821.27|817.27|37
1618380910000|2021-04-14 06:15:10|821.85|817.85|821.79|817.79|822.45|818.45|821.48|817.48|34
1618380920000|2021-04-14 06:15:20|821.77|817.77|821.3|817.3|821.77|817.77|820.62|816.62|36
1618380930000|2021-04-14 06:15:30|821.51|817.51|821.05|817.05|821.55|817.55|820.76|816.76|39
1618380940000|2021-04-14 06:15:40|821.22|817.22|821.36|817.36|821.58|817.58|821.09|817.09|39
1618380950000|2021-04-14 06:15:50|821.41|817.41|818.84|814.84|821.53|817.53|818.84|814.84|38
1618380960000|2021-04-14 06:16:00|818.35|814.35|816.59|812.59|818.35|814.35|816.22|812.22|38
1618380970000|2021-04-14 06:16:10|816.56|812.56|817.8|813.8|818.17|814.17|816.51|812.51|40
1618380980000|2021-04-14 06:16:20|817.86|813.86|817.65|813.65|818.08|814.08|817.23|813.23|40
1618380990000|2021-04-14 06:16:30|817.82|813.82|818.2|814.2|818.55|814.55|817.8|813.8|33
1618381000000|2021-04-14 06:16:40|818.21|814.21|817.7|813.7|818.82|814.82|817.7|813.7|38
1618381010000|2021-04-14 06:16:50|817.74|813.74|817.82|813.82|818.59|814.59|817.74|813.74|36
1618381020000|2021-04-14 06:17:00|817.58|813.58|817.33|813.33|817.64|813.64|817.05|813.05|34
1618381030000|2021-04-14 06:17:10|817.54|813.54|816.56|812.56|817.54|813.54|816.22|812.22|38
1618381040000|2021-04-14 06:17:20|816.61|812.61|816.66|812.66|816.78|812.78|816.3|812.3|38
1618381050000|2021-04-14 06:17:30|816.63|812.63|816.64|812.64|816.95|812.95|816.23|812.23|39
1618381060000|2021-04-14 06:17:40|816.85|812.85|816.41|812.41|817.35|813.35|816.41|812.41|37
1618381070000|2021-04-14 06:17:50|816.56|812.56|816.57|812.57|816.88|812.88|816.48|812.48|33
1618381080000|2021-04-14 06:18:00|816.58|812.58|816.48|812.48|817|813|816.43|812.43|35
1618381090000|2021-04-14 06:18:10|816.49|812.49|816.06|812.06|816.49|812.49|815.9|811.9|26
1618381100000|2021-04-14 06:18:20|815.82|811.82|815.59|811.59|815.95|811.95|815.57|811.57|34
1618381110000|2021-04-14 06:18:30|815.6|811.6|814.57|810.57|815.73|811.73|814.45|810.45|30
1618381120000|2021-04-14 06:18:40|814.73|810.73|814.66|810.66|815.04|811.04|814.51|810.51|37
1618381130000|2021-04-14 06:18:50|814.63|810.63|814.72|810.72|814.86|810.86|814.48|810.48|33
1618381140000|2021-04-14 06:19:00|814.73|810.73|815.48|811.48|815.61|811.61|814.73|810.73|35
1618381150000|2021-04-14 06:19:10|815.5|811.5|816.51|812.51|816.51|812.51|815.5|811.5|20
1618381160000|2021-04-14 06:19:20|816.41|812.41|816.04|812.04|816.41|812.41|815.63|811.63|37
1618381170000|2021-04-14 06:19:30|816|812|816.8|812.8|817.04|813.04|816|812|35
1618381180000|2021-04-14 06:19:40|816.95|812.95|817.19|813.19|817.32|813.32|816.58|812.58|30
1618381190000|2021-04-14 06:19:50|817.2|813.2|816.71|812.71|817.26|813.26|816.69|812.69|25
1618381200000|2021-04-14 06:20:00|816.7|812.7|816.6|812.6|816.82|812.82|816.54|812.54|31
1618381210000|2021-04-14 06:20:10|816.59|812.59|816.75|812.75|817.04|813.04|816.59|812.59|25
1618381220000|2021-04-14 06:20:20|816.74|812.74|816.75|812.75|816.99|812.99|816.72|812.72|31
1618381230000|2021-04-14 06:20:30|816.76|812.76|817.24|813.24|817.41|813.41|816.73|812.73|32
1618381240000|2021-04-14 06:20:40|817.31|813.31|817.39|813.39|817.44|813.44|817.08|813.08|26
1618381250000|2021-04-14 06:20:50|817.4|813.4|817.14|813.14|817.61|813.61|817.14|813.14|23
1618381260000|2021-04-14 06:21:00|817.31|813.31|817.48|813.48|817.84|813.84|817.31|813.31|32
1618381270000|2021-04-14 06:21:10|817.5|813.5|817.56|813.56|817.72|813.72|817.48|813.48|28
1618381280000|2021-04-14 06:21:20|817.58|813.58|817.69|813.69|817.69|813.69|817.5|813.5|27
1618381290000|2021-04-14 06:21:30|817.73|813.73|817.96|813.96|818.21|814.21|817.66|813.66|32
1618381300000|2021-04-14 06:21:40|817.97|813.97|818.01|814.01|818.12|814.12|817.74|813.74|24
1618381310000|2021-04-14 06:21:50|817.97|813.97|817.59|813.59|818.08|814.08|817.59|813.59|29
1618381320000|2021-04-14 06:22:00|817.75|813.75|818.33|814.33|818.54|814.54|817.68|813.68|36
1618381330000|2021-04-14 06:22:10|818.48|814.48|818.28|814.28|818.59|814.59|818.18|814.18|31
1618381340000|2021-04-14 06:22:20|818.27|814.27|818.42|814.42|818.44|814.44|817.98|813.98|25
1618381350000|2021-04-14 06:22:30|818.35|814.35|818.15|814.15|818.47|814.47|818.02|814.02|29
1618381360000|2021-04-14 06:22:40|818.23|814.23|818.52|814.52|818.52|814.52|818.15|814.15|26
1618381370000|2021-04-14 06:22:50|818.49|814.49|818.58|814.58|818.64|814.64|818.21|814.21|29
1618381380000|2021-04-14 06:23:00|818.61|814.61|817.97|813.97|818.71|814.71|817.92|813.92|31
1618381390000|2021-04-14 06:23:10|817.61|813.61|817.49|813.49|817.94|813.94|817.17|813.17|36
1618381400000|2021-04-14 06:23:20|817.53|813.53|817.7|813.7|817.84|813.84|817.39|813.39|36
1618381410000|2021-04-14 06:23:30|817.79|813.79|817.66|813.66|817.84|813.84|817.31|813.31|30
1618381420000|2021-04-14 06:23:40|817.65|813.65|817.95|813.95|817.95|813.95|817.63|813.63|19
1618381430000|2021-04-14 06:23:50|817.96|813.96|818.18|814.18|818.31|814.31|817.96|813.96|29
1618381440000|2021-04-14 06:24:00|818.17|814.17|818.29|814.29|818.29|814.29|817.83|813.83|30
1618381450000|2021-04-14 06:24:10|818.26|814.26|818.45|814.45|818.46|814.46|817.91|813.91|25
1618381460000|2021-04-14 06:24:20|818.42|814.42|817.81|813.81|818.46|814.46|817.7|813.7|31
1618381470000|2021-04-14 06:24:30|817.82|813.82|817.99|813.99|817.99|813.99|817.72|813.72|26
1618381480000|2021-04-14 06:24:40|818|814|817.8|813.8|818.02|814.02|817.74|813.74|31
1618381490000|2021-04-14 06:24:50|817.76|813.76|817.65|813.65|817.82|813.82|817.65|813.65|16
1618381500000|2021-04-14 06:25:00|817.64|813.64|817.93|813.93|817.98|813.98|817.62|813.62|21
1618381510000|2021-04-14 06:25:10|817.94|813.94|818.27|814.27|818.45|814.45|817.94|813.94|28
1618381520000|2021-04-14 06:25:20|818.26|814.26|818.43|814.43|818.43|814.43|818.14|814.14|25
1618381530000|2021-04-14 06:25:30|818.42|814.42|818.7|814.7|819.03|815.03|818.42|814.42|32
1618381540000|2021-04-14 06:25:40|818.72|814.72|819.26|815.26|819.27|815.27|818.44|814.44|34
1618381550000|2021-04-14 06:25:50|819.37|815.37|818.86|814.86|819.55|815.55|818.72|814.72|31
1618381560000|2021-04-14 06:26:00|818.91|814.91|818.82|814.82|819.08|815.08|818.5|814.5|34
1618381570000|2021-04-14 06:26:10|818.83|814.83|818.37|814.37|818.96|814.96|818.3|814.3|35
1618381580000|2021-04-14 06:26:20|818.38|814.38|818.44|814.44|819.09|815.09|818.38|814.38|34
1618381590000|2021-04-14 06:26:30|818.45|814.45|818.69|814.69|819.16|815.16|818.22|814.22|35
1618381600000|2021-04-14 06:26:40|818.68|814.68|819.06|815.06|819.06|815.06|818.46|814.46|34
1618381610000|2021-04-14 06:26:50|819.05|815.05|818.6|814.6|819.24|815.24|818.6|814.6|35
1618381620000|2021-04-14 06:27:00|818.61|814.61|817.86|813.86|818.67|814.67|817.86|813.86|34
1618381630000|2021-04-14 06:27:10|817.99|813.99|818.15|814.15|818.38|814.38|817.73|813.73|36
1618381640000|2021-04-14 06:27:20|818.08|814.08|818.66|814.66|818.66|814.66|817.95|813.95|34
1618381650000|2021-04-14 06:27:30|818.65|814.65|818.1|814.1|818.76|814.76|818.1|814.1|38
1618381660000|2021-04-14 06:27:40|818.12|814.12|818.03|814.03|818.51|814.51|817.89|813.89|37
1618381670000|2021-04-14 06:27:50|818.05|814.05|818.11|814.11|818.47|814.47|817.88|813.88|31
1618381680000|2021-04-14 06:28:00|818.1|814.1|817.92|813.92|818.24|814.24|817.89|813.89|32
1618381690000|2021-04-14 06:28:10|817.85|813.85|817.99|813.99|818.08|814.08|817.71|813.71|28
1618381700000|2021-04-14 06:28:20|818|814|817.69|813.69|818.08|814.08|817.69|813.69|19
1618381710000|2021-04-14 06:28:30|817.68|813.68|817.32|813.32|817.75|813.75|817.29|813.29|32
1618381720000|2021-04-14 06:28:40|817.31|813.31|816.53|812.53|817.31|813.31|816.52|812.52|30
1618381730000|2021-04-14 06:28:50|816.52|812.52|816.51|812.51|816.81|812.81|816.45|812.45|29
1618381740000|2021-04-14 06:29:00|816.52|812.52|818|814|818|814|816.42|812.42|38
1618381750000|2021-04-14 06:29:10|818.01|814.01|817.75|813.75|818.4|814.4|817.55|813.55|34
1618381760000|2021-04-14 06:29:20|817.78|813.78|817.86|813.86|817.98|813.98|817.44|813.44|34
1618381770000|2021-04-14 06:29:30|817.76|813.76|818.14|814.14|818.14|814.14|817.74|813.74|25
1618381780000|2021-04-14 06:29:40|818.15|814.15|818.55|814.55|818.81|814.81|817.99|813.99|33
1618381790000|2021-04-14 06:29:50|818.54|814.54|818.47|814.47|818.91|814.91|818.47|814.47|27
1618381800000|2021-04-14 06:30:00|818.48|814.48|817.7|813.7|818.66|814.66|817.7|813.7|37
1618381810000|2021-04-14 06:30:10|817.78|813.78|818.1|814.1|818.13|814.13|817.46|813.46|36
1618381820000|2021-04-14 06:30:20|818.11|814.11|817.67|813.67|818.11|814.11|817.67|813.67|29
1618381830000|2021-04-14 06:30:30|817.79|813.79|817.52|813.52|817.79|813.79|817.45|813.45|33
1618381840000|2021-04-14 06:30:40|817.55|813.55|817.08|813.08|817.64|813.64|816.89|812.89|36
1618381850000|2021-04-14 06:30:50|817.07|813.07|816.6|812.6|817.07|813.07|816.36|812.36|38
1618381860000|2021-04-14 06:31:00|816.58|812.58|816.41|812.41|816.76|812.76|816.41|812.41|38
1618381870000|2021-04-14 06:31:10|816.11|812.11|815.86|811.86|816.17|812.17|815.79|811.79|32
1618381880000|2021-04-14 06:31:20|815.84|811.84|815.39|811.39|816.03|812.03|815.39|811.39|30
1618381890000|2021-04-14 06:31:30|815.37|811.37|815.54|811.54|815.83|811.83|815.27|811.27|35
1618381900000|2021-04-14 06:31:40|815.55|811.55|815.51|811.51|815.74|811.74|815.44|811.44|27
1618381910000|2021-04-14 06:31:50|815.52|811.52|815.92|811.92|815.92|811.92|815.52|811.52|25
1618381920000|2021-04-14 06:32:00|815.96|811.96|816.3|812.3|816.34|812.34|815.85|811.85|32
1618381930000|2021-04-14 06:32:10|816.31|812.31|816.21|812.21|816.31|812.31|815.68|811.68|31
1618381940000|2021-04-14 06:32:20|816.16|812.16|815.7|811.7|816.16|812.16|815.7|811.7|37
1618381950000|2021-04-14 06:32:30|815.69|811.69|815.84|811.84|815.84|811.84|815.69|811.69|21
1618381960000|2021-04-14 06:32:40|815.69|811.69|815.44|811.44|815.76|811.76|815.36|811.36|30
1618381970000|2021-04-14 06:32:50|815.43|811.43|815.77|811.77|815.79|811.79|815.42|811.42|31
1618381980000|2021-04-14 06:33:00|815.75|811.75|816.34|812.34|816.96|812.96|815.74|811.74|30
1618381990000|2021-04-14 06:33:10|815.96|811.96|817.52|813.52|817.73|813.73|815.96|811.96|28
1618382000000|2021-04-14 06:33:20|817.53|813.53|818.13|814.13|818.13|814.13|817.25|813.25|34
1618382010000|2021-04-14 06:33:30|818.19|814.19|818.13|814.13|818.62|814.62|817.9|813.9|33
1618382020000|2021-04-14 06:33:40|818.14|814.14|818.32|814.32|818.33|814.33|818.11|814.11|28
1618382030000|2021-04-14 06:33:50|818.35|814.35|818.68|814.68|818.68|814.68|818.22|814.22|33
1618382040000|2021-04-14 06:34:00|818.9|814.9|818.57|814.57|819.17|815.17|818.57|814.57|29
1618382050000|2021-04-14 06:34:10|818.7|814.7|818.87|814.87|818.93|814.93|818.7|814.7|31
1618382060000|2021-04-14 06:34:20|818.88|814.88|818.86|814.86|819|815|818.82|814.82|20
1618382070000|2021-04-14 06:34:30|818.87|814.87|819.13|815.13|819.13|815.13|818.86|814.86|19
1618382080000|2021-04-14 06:34:40|819.19|815.19|819.23|815.23|819.42|815.42|819.14|815.14|19
1618382090000|2021-04-14 06:34:50|819.38|815.38|819.37|815.37|819.73|815.73|819.37|815.37|23
1618382100000|2021-04-14 06:35:00|819.38|815.38|819.09|815.09|819.38|815.38|819|815|12
1618382110000|2021-04-14 06:35:10|819.06|815.06|818.76|814.76|819.06|815.06|818.73|814.73|31
1618382120000|2021-04-14 06:35:20|818.8|814.8|818.77|814.77|818.93|814.93|818.74|814.74|23
1618382130000|2021-04-14 06:35:30|818.72|814.72|818.31|814.31|818.74|814.74|818.23|814.23|25
1618382140000|2021-04-14 06:35:40|818.3|814.3|818.17|814.17|818.3|814.3|817.89|813.89|27
1618382150000|2021-04-14 06:35:50|818.23|814.23|818.57|814.57|818.6|814.6|818.15|814.15|23
1618382160000|2021-04-14 06:36:00|818.54|814.54|818.19|814.19|818.57|814.57|818.19|814.19|21
1618382170000|2021-04-14 06:36:10|818.13|814.13|818.02|814.02|818.19|814.19|817.99|813.99|13
1618382180000|2021-04-14 06:36:20|818.04|814.04|817.98|813.98|818.06|814.06|817.94|813.94|7
1618382190000|2021-04-14 06:36:30|817.99|813.99|818.14|814.14|818.25|814.25|817.99|813.99|24
1618382200000|2021-04-14 06:36:40|818.11|814.11|818.14|814.14|818.22|814.22|817.8|813.8|31
1618382210000|2021-04-14 06:36:50|818.13|814.13|818.69|814.69|819.12|815.12|818.01|814.01|35
1618382220000|2021-04-14 06:37:00|818.81|814.81|818.82|814.82|819.48|815.48|818.64|814.64|37
1618382230000|2021-04-14 06:37:10|819.09|815.09|819.15|815.15|819.69|815.69|818.33|814.33|31
1618382240000|2021-04-14 06:37:20|819.36|815.36|821.53|817.53|821.53|817.53|819.18|815.18|35
1618382250000|2021-04-14 06:37:30|821.39|817.39|821.32|817.32|821.67|817.67|821.32|817.32|33
1618382260000|2021-04-14 06:37:40|821.24|817.24|821|817|821.37|817.37|820.96|816.96|38
1618382270000|2021-04-14 06:37:50|820.99|816.99|820.76|816.76|821.18|817.18|820.65|816.65|28
1618382280000|2021-04-14 06:38:00|820.72|816.72|820.21|816.21|821.01|817.01|820.19|816.19|36
1618382290000|2021-04-14 06:38:10|820.22|816.22|820.08|816.08|820.22|816.22|819.48|815.48|30
1618382300000|2021-04-14 06:38:20|820.35|816.35|820.06|816.06|820.49|816.49|820.06|816.06|28
1618382310000|2021-04-14 06:38:30|820.03|816.03|819.89|815.89|820.19|816.19|819.82|815.82|29
1618382320000|2021-04-14 06:38:40|819.87|815.87|819.2|815.2|819.87|815.87|819.07|815.07|31
1618382330000|2021-04-14 06:38:50|819.21|815.21|818.95|814.95|819.21|815.21|818.76|814.76|23
1618382340000|2021-04-14 06:39:00|818.93|814.93|819.95|815.95|819.96|815.96|818.93|814.93|29
1618382350000|2021-04-14 06:39:10|819.96|815.96|819.57|815.57|819.96|815.96|819.57|815.57|26
1618382360000|2021-04-14 06:39:20|819.58|815.58|819.29|815.29|819.61|815.61|819.29|815.29|20
1618382370000|2021-04-14 06:39:30|819.31|815.31|818.65|814.65|819.36|815.36|818.65|814.65|22
1618382380000|2021-04-14 06:39:40|818.6|814.6|818.38|814.38|818.65|814.65|818.34|814.34|22
1618382390000|2021-04-14 06:39:50|818.41|814.41|818.19|814.19|818.42|814.42|818.17|814.17|27
1618382400000|2021-04-14 06:40:00|818.17|814.17|818.12|814.12|818.38|814.38|818.09|814.09|23
1618382410000|2021-04-14 06:40:10|818.13|814.13|818.08|814.08|818.13|814.13|817.88|813.88|25
1618382420000|2021-04-14 06:40:20|818.09|814.09|818.09|814.09|818.13|814.13|817.9|813.9|31
1618382430000|2021-04-14 06:40:30|818.07|814.07|817.72|813.72|818.09|814.09|817.7|813.7|20
1618382440000|2021-04-14 06:40:40|817.71|813.71|817.95|813.95|818.03|814.03|817.7|813.7|20
1618382450000|2021-04-14 06:40:50|817.75|813.75|817.48|813.48|817.85|813.85|817.38|813.38|23
1618382460000|2021-04-14 06:41:00|817.52|813.52|817.83|813.83|817.95|813.95|817.52|813.52|28
1618382470000|2021-04-14 06:41:10|817.87|813.87|817.38|813.38|817.87|813.87|817.38|813.38|32
1618382480000|2021-04-14 06:41:20|817.37|813.37|817.28|813.28|817.57|813.57|816.86|812.86|36
1618382490000|2021-04-14 06:41:30|817.27|813.27|816.99|812.99|817.57|813.57|816.98|812.98|34
1618382500000|2021-04-14 06:41:40|816.97|812.97|815.79|811.79|816.97|812.97|815.79|811.79|22
1618382510000|2021-04-14 06:41:50|815.78|811.78|815.64|811.64|815.78|811.78|815.57|811.57|25
1618382520000|2021-04-14 06:42:00|815.59|811.59|815.16|811.16|815.64|811.64|815.06|811.06|22
1618382530000|2021-04-14 06:42:10|815.12|811.12|815.31|811.31|815.35|811.35|814.89|810.89|29
1618382540000|2021-04-14 06:42:20|814.75|810.75|814.61|810.61|815.41|811.41|814.49|810.49|34
1618382550000|2021-04-14 06:42:30|814.67|810.67|815.26|811.26|815.8|811.8|814.67|810.67|37
1618382560000|2021-04-14 06:42:40|815.18|811.18|814.21|810.21|815.2|811.2|814.05|810.05|35
1618382570000|2021-04-14 06:42:50|814|810|813.89|809.89|814.2|810.2|813.55|809.55|35
1618382580000|2021-04-14 06:43:00|813.96|809.96|813.77|809.77|813.96|809.96|813.45|809.45|24
1618382590000|2021-04-14 06:43:10|813.76|809.76|813.47|809.47|813.76|809.76|812.77|808.77|37
1618382600000|2021-04-14 06:43:20|813.44|809.44|814.08|810.08|814.08|810.08|813.15|809.15|35
1618382610000|2021-04-14 06:43:30|814.07|810.07|814.2|810.2|814.21|810.21|813.77|809.77|37
1618382620000|2021-04-14 06:43:40|814.12|810.12|814.2|810.2|814.22|810.22|813.97|809.97|33
1618382630000|2021-04-14 06:43:50|814.17|810.17|814.65|810.65|814.9|810.9|814.1|810.1|34
1618382640000|2021-04-14 06:44:00|814.66|810.66|814.06|810.06|814.74|810.74|813.95|809.95|28
1618382650000|2021-04-14 06:44:10|814.29|810.29|814.29|810.29|814.67|810.67|814.21|810.21|38
1618382660000|2021-04-14 06:44:20|814.27|810.27|814.24|810.24|814.59|810.59|814.03|810.03|36
1618382670000|2021-04-14 06:44:30|814.22|810.22|813.24|809.24|814.24|810.24|813.24|809.24|39
1618382680000|2021-04-14 06:44:40|813.28|809.28|813.32|809.32|813.4|809.4|812.7|808.7|33
1618382690000|2021-04-14 06:44:50|813.28|809.28|813.56|809.56|813.6|809.6|813.08|809.08|34
1618382700000|2021-04-14 06:45:00|813.55|809.55|813.4|809.4|813.73|809.73|813.19|809.19|38
1618382710000|2021-04-14 06:45:10|813.25|809.25|813.56|809.56|813.62|809.62|813.25|809.25|33
1618382720000|2021-04-14 06:45:20|813.57|809.57|813.21|809.21|813.71|809.71|813.07|809.07|30
1618382730000|2021-04-14 06:45:30|813.16|809.16|814.59|810.59|814.71|810.71|813.16|809.16|36
1618382740000|2021-04-14 06:45:40|814.55|810.55|815.36|811.36|815.43|811.43|814.55|810.55|38
1618382750000|2021-04-14 06:45:50|815.22|811.22|815.44|811.44|816.11|812.11|815.22|811.22|34
1618382760000|2021-04-14 06:46:00|815.42|811.42|815.21|811.21|815.47|811.47|815.12|811.12|37
1618382770000|2021-04-14 06:46:10|815.24|811.24|815.53|811.53|815.86|811.86|815.19|811.19|38
1618382780000|2021-04-14 06:46:20|815.52|811.52|815.71|811.71|815.74|811.74|815.49|811.49|29
1618382790000|2021-04-14 06:46:30|815.73|811.73|815.7|811.7|815.88|811.88|815.54|811.54|31
1618382800000|2021-04-14 06:46:40|815.69|811.69|815.7|811.7|815.77|811.77|815.67|811.67|28
1618382810000|2021-04-14 06:46:50|815.71|811.71|815.72|811.72|815.84|811.84|815.61|811.61|24
1618382820000|2021-04-14 06:47:00|815.74|811.74|815.72|811.72|815.89|811.89|815.24|811.24|34
1618382830000|2021-04-14 06:47:10|815.36|811.36|815.71|811.71|815.72|811.72|815.26|811.26|33
1618382840000|2021-04-14 06:47:20|815.49|811.49|815.63|811.63|815.74|811.74|815.47|811.47|35
1618382850000|2021-04-14 06:47:30|815.67|811.67|815.54|811.54|815.72|811.72|815.54|811.54|30
1618382860000|2021-04-14 06:47:40|815.53|811.53|815.67|811.67|815.73|811.73|815.31|811.31|29
1618382870000|2021-04-14 06:47:50|815.65|811.65|815.55|811.55|815.7|811.7|815.5|811.5|31
1618382880000|2021-04-14 06:48:00|815.57|811.57|815.89|811.89|816.04|812.04|815.57|811.57|33
1618382890000|2021-04-14 06:48:10|816|812|815.91|811.91|816|812|815.79|811.79|37
1618382900000|2021-04-14 06:48:20|815.92|811.92|816.49|812.49|816.64|812.64|815.92|811.92|25
1618382910000|2021-04-14 06:48:30|816.62|812.62|817.09|813.09|817.45|813.45|816.6|812.6|34
1618382920000|2021-04-14 06:48:40|817|813|816.61|812.61|817.22|813.22|816.56|812.56|34
1618382930000|2021-04-14 06:48:50|816.6|812.6|816.29|812.29|816.73|812.73|816.22|812.22|32
1618382940000|2021-04-14 06:49:00|816.24|812.24|816.76|812.76|817.15|813.15|816.21|812.21|34
1618382950000|2021-04-14 06:49:10|816.74|812.74|816.79|812.79|817.18|813.18|816.68|812.68|22
1618382960000|2021-04-14 06:49:20|816.78|812.78|816.64|812.64|817.16|813.16|816.58|812.58|28
1618382970000|2021-04-14 06:49:30|816.65|812.65|816.26|812.26|817.12|813.12|816.23|812.23|33
1618382980000|2021-04-14 06:49:40|816.25|812.25|816.36|812.36|816.36|812.36|816.09|812.09|21
1618382990000|2021-04-14 06:49:50|816.54|812.54|817.19|813.19|817.3|813.3|816.54|812.54|34
1618383000000|2021-04-14 06:50:00|817.23|813.23|817.19|813.19|817.25|813.25|817.08|813.08|13
1618383010000|2021-04-14 06:50:10|817.14|813.14|816.94|812.94|817.26|813.26|816.84|812.84|37
1618383020000|2021-04-14 06:50:20|817.18|813.18|816.99|812.99|817.2|813.2|816.95|812.95|30
1618383030000|2021-04-14 06:50:30|817|813|817.27|813.27|817.58|813.58|816.88|812.88|35
1618383040000|2021-04-14 06:50:40|817.48|813.48|817.79|813.79|817.95|813.95|817.24|813.24|37
1618383050000|2021-04-14 06:50:50|817.58|813.58|817.84|813.84|817.9|813.9|817.53|813.53|27
1618383060000|2021-04-14 06:51:00|817.8|813.8|817.98|813.98|817.98|813.98|817.58|813.58|31
1618383070000|2021-04-14 06:51:10|817.99|813.99|818|814|818.1|814.1|817.87|813.87|26
1618383080000|2021-04-14 06:51:20|818.03|814.03|817.77|813.77|818.23|814.23|817.77|813.77|27
1618383090000|2021-04-14 06:51:30|817.87|813.87|817.66|813.66|818.09|814.09|817.59|813.59|34
1618383100000|2021-04-14 06:51:40|817.62|813.62|817.89|813.89|817.94|813.94|817.58|813.58|27
1618383110000|2021-04-14 06:51:50|817.95|813.95|818.52|814.52|818.61|814.61|817.85|813.85|35
1618383120000|2021-04-14 06:52:00|818.37|814.37|818.51|814.51|818.59|814.59|818.3|814.3|28
1618383130000|2021-04-14 06:52:10|818.53|814.53|818.09|814.09|818.58|814.58|818.09|814.09|33
1618383140000|2021-04-14 06:52:20|818.25|814.25|817.65|813.65|818.25|814.25|817.64|813.64|32
1618383150000|2021-04-14 06:52:30|817.66|813.66|817.58|813.58|817.68|813.68|817.58|813.58|17
1618383160000|2021-04-14 06:52:40|817.59|813.59|817.71|813.71|817.77|813.77|817.59|813.59|23
1618383170000|2021-04-14 06:52:50|817.7|813.7|817.23|813.23|817.7|813.7|817.23|813.23|25
1618383180000|2021-04-14 06:53:00|817.26|813.26|817.43|813.43|817.46|813.46|817.16|813.16|30
1618383190000|2021-04-14 06:53:10|817.41|813.41|817.63|813.63|817.64|813.64|817.38|813.38|30
1618383200000|2021-04-14 06:53:20|817.6|813.6|817.9|813.9|818.07|814.07|817.59|813.59|35
1618383210000|2021-04-14 06:53:30|817.89|813.89|817.89|813.89|817.9|813.9|817.76|813.76|28
1618383220000|2021-04-14 06:53:40|817.79|813.79|817.84|813.84|818.02|814.02|817.75|813.75|30
1618383230000|2021-04-14 06:53:50|817.89|813.89|817.68|813.68|817.99|813.99|817.68|813.68|28
1618383240000|2021-04-14 06:54:00|817.74|813.74|817.84|813.84|817.97|813.97|817.74|813.74|34
1618383250000|2021-04-14 06:54:10|817.83|813.83|817.75|813.75|818.04|814.04|817.75|813.75|31
1618383260000|2021-04-14 06:54:20|817.73|813.73|817.86|813.86|817.94|813.94|817.73|813.73|25
1618383270000|2021-04-14 06:54:30|817.87|813.87|817.76|813.76|817.87|813.87|817.73|813.73|16
1618383280000|2021-04-14 06:54:40|817.74|813.74|818.07|814.07|818.09|814.09|817.67|813.67|27
1618383290000|2021-04-14 06:54:50|818.09|814.09|817.7|813.7|818.09|814.09|817.5|813.5|32
1618383300000|2021-04-14 06:55:00|817.74|813.74|817.89|813.89|817.93|813.93|817.7|813.7|29
1618383310000|2021-04-14 06:55:10|817.83|813.83|818.06|814.06|818.06|814.06|817.73|813.73|30
1618383320000|2021-04-14 06:55:20|818.07|814.07|818.4|814.4|818.77|814.77|817.9|813.9|34
1618383330000|2021-04-14 06:55:30|818.9|814.9|818.9|814.9|819.04|815.04|818.4|814.4|39
1618383340000|2021-04-14 06:55:40|818.88|814.88|819.01|815.01|819.01|815.01|818.77|814.77|27
1618383350000|2021-04-14 06:55:50|818.98|814.98|818.97|814.97|819.04|815.04|818.92|814.92|29
1618383360000|2021-04-14 06:56:00|819.01|815.01|819.09|815.09|819.14|815.14|818.89|814.89|29
1618383370000|2021-04-14 06:56:10|819.06|815.06|819.47|815.47|819.61|815.61|818.97|814.97|38
1618383380000|2021-04-14 06:56:20|819.36|815.36|819.64|815.64|819.81|815.81|819.21|815.21|26
1618383390000|2021-04-14 06:56:30|819.35|815.35|820.01|816.01|820.15|816.15|819.32|815.32|34
1618383400000|2021-04-14 06:56:40|820.05|816.05|820.22|816.22|820.22|816.22|819.86|815.86|25
1618383410000|2021-04-14 06:56:50|820.16|816.16|820.64|816.64|820.64|816.64|820.01|816.01|30
1618383420000|2021-04-14 06:57:00|821.13|817.13|820.79|816.79|821.45|817.45|820.64|816.64|33
1618383430000|2021-04-14 06:57:10|820.58|816.58|820.76|816.76|820.79|816.79|820.46|816.46|36
1618383440000|2021-04-14 06:57:20|820.83|816.83|820.46|816.46|820.83|816.83|820.46|816.46|35
1618383450000|2021-04-14 06:57:30|820.78|816.78|820.69|816.69|820.86|816.86|820.52|816.52|35
1618383460000|2021-04-14 06:57:40|820.63|816.63|820.45|816.45|820.84|816.84|820.21|816.21|36
1618383470000|2021-04-14 06:57:50|820.44|816.44|820.31|816.31|820.56|816.56|820.19|816.19|37
1618383480000|2021-04-14 06:58:00|820.39|816.39|820.28|816.28|820.43|816.43|819.85|815.85|35
1618383490000|2021-04-14 06:58:10|820.25|816.25|820.16|816.16|820.48|816.48|819.94|815.94|37
1618383500000|2021-04-14 06:58:20|820.13|816.13|820.27|816.27|820.43|816.43|820.13|816.13|31
1618383510000|2021-04-14 06:58:30|820.21|816.21|820.12|816.12|820.35|816.35|819.99|815.99|36
1618383520000|2021-04-14 06:58:40|820.16|816.16|820.63|816.63|820.63|816.63|820.08|816.08|34
1618383530000|2021-04-14 06:58:50|820.5|816.5|820.61|816.61|820.72|816.72|820.44|816.44|35
1618383540000|2021-04-14 06:59:00|820.45|816.45|820.68|816.68|820.99|816.99|820.45|816.45|27
1618383550000|2021-04-14 06:59:10|820.87|816.87|821.14|817.14|821.16|817.16|820.67|816.67|28
1618383560000|2021-04-14 06:59:20|821.06|817.06|821.19|817.19|821.24|817.24|821.06|817.06|21
1618383570000|2021-04-14 06:59:30|821.23|817.23|821.08|817.08|821.29|817.29|821.05|817.05|26
1618383580000|2021-04-14 06:59:40|821.16|817.16|821.12|817.12|821.38|817.38|821.02|817.02|29
1618383590000|2021-04-14 06:59:50|821.11|817.11|820.62|816.62|821.12|817.12|820.62|816.62|36
1618383600000|2021-04-14 07:00:00|820.61|816.61|819.97|815.97|820.75|816.75|819.95|815.95|30
1618383610000|2021-04-14 07:00:10|820.14|816.14|820.45|816.45|820.45|816.45|819.82|815.82|37
1618383620000|2021-04-14 07:00:20|820.62|816.62|821.02|817.02|821.02|817.02|820.43|816.43|37
1618383630000|2021-04-14 07:00:30|821.1|817.1|820.59|816.59|821.19|817.19|820.35|816.35|37
1618383640000|2021-04-14 07:00:40|820.57|816.57|820.24|816.24|820.65|816.65|820.18|816.18|35
1618383650000|2021-04-14 07:00:50|820.27|816.27|820.42|816.42|820.59|816.59|820.06|816.06|37
1618383660000|2021-04-14 07:01:00|820.47|816.47|820.72|816.72|820.91|816.91|820.44|816.44|36
1618383670000|2021-04-14 07:01:10|820.84|816.84|820.33|816.33|820.84|816.84|820.25|816.25|33
1618383680000|2021-04-14 07:01:20|820.34|816.34|820.55|816.55|820.6|816.6|820.24|816.24|31
1618383690000|2021-04-14 07:01:30|820.58|816.58|820.47|816.47|820.71|816.71|820.26|816.26|33
1618383700000|2021-04-14 07:01:40|820.61|816.61|820.25|816.25|820.61|816.61|820.2|816.2|36
1618383710000|2021-04-14 07:01:50|820.21|816.21|820.3|816.3|820.42|816.42|820.16|816.16|36
1618383720000|2021-04-14 07:02:00|820.28|816.28|820.35|816.35|820.46|816.46|820.23|816.23|33
1618383730000|2021-04-14 07:02:10|820.28|816.28|820.24|816.24|820.54|816.54|820.17|816.17|34
1618383740000|2021-04-14 07:02:20|820.25|816.25|820.15|816.15|820.28|816.28|820.01|816.01|36
1618383750000|2021-04-14 07:02:30|820.16|816.16|820.21|816.21|820.3|816.3|820.07|816.07|27
1618383760000|2021-04-14 07:02:40|820.19|816.19|820.15|816.15|820.19|816.19|820.09|816.09|24
1618383770000|2021-04-14 07:02:50|820.2|816.2|820.12|816.12|820.2|816.2|820.11|816.11|21
1618383780000|2021-04-14 07:03:00|820.1|816.1|820.2|816.2|820.27|816.27|820.06|816.06|26
1618383790000|2021-04-14 07:03:10|820.29|816.29|820.05|816.05|820.29|816.29|820.03|816.03|33
1618383800000|2021-04-14 07:03:20|820.07|816.07|820.17|816.17|820.44|816.44|820.04|816.04|32
1618383810000|2021-04-14 07:03:30|820.4|816.4|820.71|816.71|820.84|816.84|820.17|816.17|27
1618383820000|2021-04-14 07:03:40|820.72|816.72|820.56|816.56|820.72|816.72|820.53|816.53|22
1618383830000|2021-04-14 07:03:50|820.55|816.55|820.98|816.98|820.99|816.99|820.55|816.55|24
1618383840000|2021-04-14 07:04:00|821|817|820.97|816.97|821.01|817.01|820.93|816.93|16
1618383850000|2021-04-14 07:04:10|821|817|821.05|817.05|821.16|817.16|821|817|15
1618383860000|2021-04-14 07:04:20|821.06|817.06|821.05|817.05|821.12|817.12|821.01|817.01|20
1618383870000|2021-04-14 07:04:30|821.1|817.1|821.25|817.25|821.39|817.39|820.92|816.92|31
1618383880000|2021-04-14 07:04:40|821.26|817.26|821.34|817.34|821.36|817.36|821.26|817.26|17
1618383890000|2021-04-14 07:04:50|821.33|817.33|821.37|817.37|821.41|817.41|821.32|817.32|14
1618383900000|2021-04-14 07:05:00|821.39|817.39|820.93|816.93|821.39|817.39|820.82|816.82|22
1618383910000|2021-04-14 07:05:10|821.01|817.01|820.53|816.53|821.21|817.21|820.53|816.53|33
1618383920000|2021-04-14 07:05:20|820.58|816.58|819.75|815.75|820.59|816.59|819.75|815.75|26
1618383930000|2021-04-14 07:05:30|819.82|815.82|819.68|815.68|820.14|816.14|819.65|815.65|32
1618383940000|2021-04-14 07:05:40|819.7|815.7|819.34|815.34|819.7|815.7|818.95|814.95|32
1618383950000|2021-04-14 07:05:50|819.32|815.32|819.19|815.19|819.35|815.35|819.19|815.19|27
1618383960000|2021-04-14 07:06:00|819.22|815.22|819.07|815.07|819.24|815.24|819.01|815.01|23
1618383970000|2021-04-14 07:06:10|819.04|815.04|818.41|814.41|819.12|815.12|818.41|814.41|34
1618383980000|2021-04-14 07:06:20|818.4|814.4|818.07|814.07|818.59|814.59|817.99|813.99|37
1618383990000|2021-04-14 07:06:30|818|814|817.49|813.49|818|814|817.49|813.49|26
1618384000000|2021-04-14 07:06:40|817.55|813.55|817.26|813.26|817.55|813.55|816.95|812.95|28
1618384010000|2021-04-14 07:06:50|816.94|812.94|816.89|812.89|816.94|812.94|816.79|812.79|22
1618384020000|2021-04-14 07:07:00|816.85|812.85|817|813|817.01|813.01|816.85|812.85|16
1618384030000|2021-04-14 07:07:10|817.01|813.01|817|813|817.02|813.02|816.84|812.84|22
1618384040000|2021-04-14 07:07:20|817.02|813.02|817.09|813.09|817.14|813.14|816.96|812.96|24
1618384050000|2021-04-14 07:07:30|817.1|813.1|816.72|812.72|817.12|813.12|816.71|812.71|20
1618384060000|2021-04-14 07:07:40|816.73|812.73|816.8|812.8|816.87|812.87|816.73|812.73|23
1618384070000|2021-04-14 07:07:50|816.74|812.74|816.9|812.9|816.9|812.9|816.7|812.7|23
1618384080000|2021-04-14 07:08:00|816.89|812.89|817.14|813.14|817.31|813.31|816.85|812.85|36
1618384090000|2021-04-14 07:08:10|817.12|813.12|816.69|812.69|817.16|813.16|816.67|812.67|19
1618384100000|2021-04-14 07:08:20|816.68|812.68|816.43|812.43|816.75|812.75|816.43|812.43|26
1618384110000|2021-04-14 07:08:30|816.44|812.44|816.22|812.22|816.44|812.44|816.21|812.21|9
1618384120000|2021-04-14 07:08:40|816.23|812.23|816.01|812.01|816.23|812.23|815.88|811.88|29
1618384130000|2021-04-14 07:08:50|816.04|812.04|815.94|811.94|816.15|812.15|815.91|811.91|31
1618384140000|2021-04-14 07:09:00|815.95|811.95|815.86|811.86|816.11|812.11|815.86|811.86|34
1618384150000|2021-04-14 07:09:10|815.87|811.87|816.35|812.35|816.35|812.35|815.87|811.87|32
1618384160000|2021-04-14 07:09:20|816.4|812.4|816.41|812.41|816.78|812.78|816.33|812.33|30
1618384170000|2021-04-14 07:09:30|816.4|812.4|816.22|812.22|816.46|812.46|815.97|811.97|37
1618384180000|2021-04-14 07:09:40|816.38|812.38|816.27|812.27|816.48|812.48|816.1|812.1|19
1618384190000|2021-04-14 07:09:50|816.29|812.29|816.03|812.03|816.31|812.31|816.02|812.02|29
1618384200000|2021-04-14 07:10:00|816.06|812.06|816.05|812.05|816.17|812.17|816.04|812.04|27
1618384210000|2021-04-14 07:10:10|816.06|812.06|816.23|812.23|816.3|812.3|815.92|811.92|26
1618384220000|2021-04-14 07:10:20|816.22|812.22|816.53|812.53|816.53|812.53|816.21|812.21|19
1618384230000|2021-04-14 07:10:30|816.44|812.44|817.01|813.01|817.06|813.06|816.44|812.44|33
1618384240000|2021-04-14 07:10:40|816.97|812.97|816.56|812.56|816.97|812.97|816.52|812.52|31
1618384250000|2021-04-14 07:10:50|816.55|812.55|816.41|812.41|816.69|812.69|816.2|812.2|34
1618384260000|2021-04-14 07:11:00|816.34|812.34|816.17|812.17|816.45|812.45|816.09|812.09|36
1618384270000|2021-04-14 07:11:10|816.14|812.14|816.57|812.57|816.8|812.8|816.14|812.14|34
1618384280000|2021-04-14 07:11:20|816.55|812.55|817.05|813.05|817.05|813.05|816.36|812.36|36
1618384290000|2021-04-14 07:11:30|817.04|813.04|816.99|812.99|817.16|813.16|816.77|812.77|28
1618384300000|2021-04-14 07:11:40|817|813|817.39|813.39|817.43|813.43|817|813|18
1618384310000|2021-04-14 07:11:50|817.38|813.38|818.17|814.17|818.48|814.48|817.38|813.38|35
1618384320000|2021-04-14 07:12:00|818.2|814.2|817.76|813.76|818.26|814.26|817.67|813.67|34
1618384330000|2021-04-14 07:12:10|817.86|813.86|818.1|814.1|818.11|814.11|817.84|813.84|26
1618384340000|2021-04-14 07:12:20|818.11|814.11|818.28|814.28|818.53|814.53|817.9|813.9|28
1618384350000|2021-04-14 07:12:30|818.27|814.27|818.15|814.15|818.33|814.33|817.98|813.98|32
1618384360000|2021-04-14 07:12:40|818.16|814.16|817.92|813.92|818.33|814.33|817.76|813.76|31
1618384370000|2021-04-14 07:12:50|817.94|813.94|818|814|818.17|814.17|817.81|813.81|33
1618384380000|2021-04-14 07:13:00|817.88|813.88|817.73|813.73|817.9|813.9|817.6|813.6|32
1618384390000|2021-04-14 07:13:10|817.7|813.7|817.33|813.33|817.7|813.7|817.18|813.18|32
1618384400000|2021-04-14 07:13:20|817.35|813.35|817.5|813.5|817.52|813.52|817.15|813.15|34
1618384410000|2021-04-14 07:13:30|817.51|813.51|817.8|813.8|817.85|813.85|817.43|813.43|27
1618384420000|2021-04-14 07:13:40|817.72|813.72|818.01|814.01|818.29|814.29|817.72|813.72|35
1618384430000|2021-04-14 07:13:50|818.03|814.03|817.91|813.91|818.03|814.03|817.86|813.86|26
1618384440000|2021-04-14 07:14:00|817.9|813.9|817.86|813.86|818.06|814.06|817.72|813.72|32
1618384450000|2021-04-14 07:14:10|817.95|813.95|818.35|814.35|818.35|814.35|817.86|813.86|26
1618384460000|2021-04-14 07:14:20|818.33|814.33|818.12|814.12|818.39|814.39|817.95|813.95|34
1618384470000|2021-04-14 07:14:30|818.16|814.16|818.3|814.3|818.33|814.33|817.98|813.98|31
1618384480000|2021-04-14 07:14:40|818.13|814.13|818.18|814.18|818.43|814.43|818.05|814.05|29
1618384490000|2021-04-14 07:14:50|818.19|814.19|817.58|813.58|818.58|814.58|817.53|813.53|33
1618384500000|2021-04-14 07:15:00|817.52|813.52|818.03|814.03|818.21|814.21|817.52|813.52|32
1618384510000|2021-04-14 07:15:10|817.97|813.97|817.66|813.66|818.11|814.11|817.57|813.57|38
1618384520000|2021-04-14 07:15:20|817.63|813.63|817.52|813.52|817.69|813.69|817.47|813.47|24
1618384530000|2021-04-14 07:15:30|817.51|813.51|817.65|813.65|817.69|813.69|817.29|813.29|31
1618384540000|2021-04-14 07:15:40|817.67|813.67|817.9|813.9|818.04|814.04|817.62|813.62|29
1618384550000|2021-04-14 07:15:50|817.98|813.98|817.8|813.8|818.21|814.21|817.8|813.8|28
1618384560000|2021-04-14 07:16:00|817.96|813.96|818.65|814.65|818.66|814.66|817.81|813.81|24
1618384570000|2021-04-14 07:16:10|818.73|814.73|818.47|814.47|818.95|814.95|818.28|814.28|24
1618384580000|2021-04-14 07:16:20|818.77|814.77|818.9|814.9|818.9|814.9|818.34|814.34|23
1618384590000|2021-04-14 07:16:30|818.88|814.88|819.22|815.22|819.35|815.35|818.33|814.33|30
1618384600000|2021-04-14 07:16:40|819.23|815.23|819.69|815.69|819.7|815.7|819.01|815.01|24
1618384610000|2021-04-14 07:16:50|819.68|815.68|819.9|815.9|819.91|815.91|819.61|815.61|32
1618384620000|2021-04-14 07:17:00|819.83|815.83|819.8|815.8|820.27|816.27|819.78|815.78|31
1618384630000|2021-04-14 07:17:10|820.04|816.04|819.68|815.68|820.04|816.04|819.47|815.47|34
1618384640000|2021-04-14 07:17:20|819.67|815.67|819.39|815.39|819.84|815.84|819.38|815.38|32
1618384650000|2021-04-14 07:17:30|819.4|815.4|819.53|815.53|819.71|815.71|819.4|815.4|31
1618384660000|2021-04-14 07:17:40|819.58|815.58|819.36|815.36|819.58|815.58|819.3|815.3|16
1618384670000|2021-04-14 07:17:50|819.35|815.35|819.02|815.02|819.4|815.4|819.02|815.02|25
1618384680000|2021-04-14 07:18:00|819.03|815.03|819.06|815.06|819.1|815.1|818.92|814.92|25
1618384690000|2021-04-14 07:18:10|819.05|815.05|819.01|815.01|819.16|815.16|819.01|815.01|25
1618384700000|2021-04-14 07:18:20|819.02|815.02|819.09|815.09|819.13|815.13|819.02|815.02|28
1618384710000|2021-04-14 07:18:30|819.08|815.08|818.78|814.78|819.13|815.13|818.71|814.71|17
1618384720000|2021-04-14 07:18:40|818.86|814.86|819.14|815.14|819.31|815.31|818.75|814.75|34
1618384730000|2021-04-14 07:18:50|819.02|815.02|819.22|815.22|819.32|815.32|819.02|815.02|21
1618384740000|2021-04-14 07:19:00|818.88|814.88|818.85|814.85|819.13|815.13|818.79|814.79|18
1618384750000|2021-04-14 07:19:10|818.79|814.79|818.87|814.87|818.98|814.98|818.49|814.49|26
1618384760000|2021-04-14 07:19:20|818.94|814.94|818.79|814.79|818.94|814.94|818.61|814.61|20
1618384770000|2021-04-14 07:19:30|818.84|814.84|818.66|814.66|818.89|814.89|818.66|814.66|17
1618384780000|2021-04-14 07:19:40|818.64|814.64|818.31|814.31|818.65|814.65|818.19|814.19|35
1618384790000|2021-04-14 07:19:50|818.34|814.34|818.69|814.69|818.72|814.72|818.34|814.34|25
1618384800000|2021-04-14 07:20:00|818.71|814.71|818.55|814.55|818.71|814.71|818.31|814.31|23
1618384810000|2021-04-14 07:20:10|818.54|814.54|818.6|814.6|818.65|814.65|818.48|814.48|15
1618384820000|2021-04-14 07:20:20|818.61|814.61|818.55|814.55|818.65|814.65|818.38|814.38|29
1618384830000|2021-04-14 07:20:30|818.54|814.54|818.86|814.86|818.87|814.87|818.54|814.54|20
1618384840000|2021-04-14 07:20:40|818.85|814.85|818.76|814.76|818.85|814.85|818.69|814.69|23
1618384850000|2021-04-14 07:20:50|818.77|814.77|818.88|814.88|818.99|814.99|818.7|814.7|25
1618384860000|2021-04-14 07:21:00|818.85|814.85|818.83|814.83|818.99|814.99|818.47|814.47|26
1618384870000|2021-04-14 07:21:10|818.87|814.87|818.81|814.81|818.94|814.94|818.64|814.64|23
1618384880000|2021-04-14 07:21:20|818.83|814.83|818.9|814.9|818.92|814.92|818.76|814.76|17
1618384890000|2021-04-14 07:21:30|818.91|814.91|818.41|814.41|818.91|814.91|818.41|814.41|26
1618384900000|2021-04-14 07:21:40|818.51|814.51|818.44|814.44|818.74|814.74|818.36|814.36|23
1618384910000|2021-04-14 07:21:50|818.41|814.41|818.16|814.16|818.41|814.41|818.16|814.16|23
1618384920000|2021-04-14 07:22:00|818.14|814.14|817.8|813.8|818.14|814.14|817.73|813.73|34
1618384930000|2021-04-14 07:22:10|817.79|813.79|817.75|813.75|817.8|813.8|817.69|813.69|25
1618384940000|2021-04-14 07:22:20|817.77|813.77|817.9|813.9|817.92|813.92|817.77|813.77|14
1618384950000|2021-04-14 07:22:30|817.92|813.92|817.78|813.78|817.97|813.97|817.74|813.74|21
1618384960000|2021-04-14 07:22:40|817.79|813.79|817.86|813.86|817.95|813.95|817.58|813.58|29
1618384970000|2021-04-14 07:22:50|817.84|813.84|817.8|813.8|817.95|813.95|817.63|813.63|32
1618384980000|2021-04-14 07:23:00|817.87|813.87|817.69|813.69|817.87|813.87|817.6|813.6|21
1618384990000|2021-04-14 07:23:10|817.67|813.67|817.78|813.78|817.78|813.78|817.66|813.66|13
1618385000000|2021-04-14 07:23:20|817.79|813.79|817.88|813.88|818|814|817.79|813.79|24
1618385010000|2021-04-14 07:23:30|817.89|813.89|817.06|813.06|817.89|813.89|816.74|812.74|34
1618385020000|2021-04-14 07:23:40|817.05|813.05|816.92|812.92|817.16|813.16|816.87|812.87|25
1618385030000|2021-04-14 07:23:50|816.93|812.93|816.8|812.8|817.04|813.04|816.76|812.76|26
1618385040000|2021-04-14 07:24:00|816.87|812.87|816.76|812.76|816.87|812.87|816.65|812.65|28
1618385050000|2021-04-14 07:24:10|816.68|812.68|816.65|812.65|816.84|812.84|816.65|812.65|15
1618385060000|2021-04-14 07:24:20|816.73|812.73|815.9|811.9|816.84|812.84|815.89|811.89|15
1618385070000|2021-04-14 07:24:30|815.91|811.91|815.88|811.88|816.01|812.01|815.71|811.71|33
1618385080000|2021-04-14 07:24:40|815.84|811.84|815.85|811.85|815.88|811.88|815.77|811.77|29
1618385090000|2021-04-14 07:24:50|815.86|811.86|815.75|811.75|815.89|811.89|815.74|811.74|16
1618385100000|2021-04-14 07:25:00|815.81|811.81|815.78|811.78|815.89|811.89|815.47|811.47|30
1618385110000|2021-04-14 07:25:10|815.79|811.79|815.74|811.74|815.87|811.87|815.68|811.68|21
1618385120000|2021-04-14 07:25:20|815.72|811.72|815.73|811.73|815.92|811.92|815.72|811.72|23
1618385130000|2021-04-14 07:25:30|815.76|811.76|815.43|811.43|815.76|811.76|815.32|811.32|30
1618385140000|2021-04-14 07:25:40|815.45|811.45|815.1|811.1|815.46|811.46|815.1|811.1|22
1618385150000|2021-04-14 07:25:50|815.04|811.04|814.89|810.89|815.04|811.04|814.89|810.89|20
1618385160000|2021-04-14 07:26:00|814.92|810.92|814.23|810.23|814.92|810.92|814.12|810.12|19
1618385170000|2021-04-14 07:26:10|814.07|810.07|813.97|809.97|814.2|810.2|813.97|809.97|26
1618385180000|2021-04-14 07:26:20|813.91|809.91|813.67|809.67|813.97|809.97|813.49|809.49|33
1618385190000|2021-04-14 07:26:30|813.65|809.65|814.05|810.05|814.18|810.18|813.58|809.58|30
1618385200000|2021-04-14 07:26:40|813.98|809.98|813.68|809.68|813.98|809.98|813.66|809.66|31
1618385210000|2021-04-14 07:26:50|813.67|809.67|813.02|809.02|813.67|809.67|813|809|28
1618385220000|2021-04-14 07:27:00|813.03|809.03|813.08|809.08|813.17|809.17|813.02|809.02|14
1618385230000|2021-04-14 07:27:10|813.06|809.06|813.01|809.01|813.43|809.43|812.98|808.98|27
1618385240000|2021-04-14 07:27:20|813.02|809.02|813.31|809.31|813.53|809.53|813.02|809.02|20
1618385250000|2021-04-14 07:27:30|813.21|809.21|813.11|809.11|813.35|809.35|813.04|809.04|28
1618385260000|2021-04-14 07:27:40|813.07|809.07|813.19|809.19|813.19|809.19|812.9|808.9|32
1618385270000|2021-04-14 07:27:50|813.16|809.16|813.15|809.15|813.24|809.24|813.1|809.1|23
1618385280000|2021-04-14 07:28:00|813.13|809.13|813.46|809.46|813.5|809.5|813.03|809.03|27
1618385290000|2021-04-14 07:28:10|813.5|809.5|813.45|809.45|813.51|809.51|813.39|809.39|22
1618385300000|2021-04-14 07:28:20|813.44|809.44|813.09|809.09|813.44|809.44|812.93|808.93|28
1618385310000|2021-04-14 07:28:30|813.1|809.1|813.08|809.08|813.23|809.23|813.03|809.03|32
1618385320000|2021-04-14 07:28:40|813.06|809.06|812.69|808.69|813.12|809.12|812.69|808.69|24
1618385330000|2021-04-14 07:28:50|812.64|808.64|812.73|808.73|812.81|808.81|812.23|808.23|35
1618385340000|2021-04-14 07:29:00|812.86|808.86|812.52|808.52|812.93|808.93|812.48|808.48|38
1618385350000|2021-04-14 07:29:10|812.53|808.53|812.29|808.29|812.59|808.59|812.25|808.25|29
1618385360000|2021-04-14 07:29:20|812.32|808.32|812.35|808.35|812.47|808.47|812.25|808.25|24
1618385370000|2021-04-14 07:29:30|812.34|808.34|812.32|808.32|812.34|808.34|812.21|808.21|17
1618385380000|2021-04-14 07:29:40|812.31|808.31|812.58|808.58|812.78|808.78|812.31|808.31|35
1618385390000|2021-04-14 07:29:50|812.57|808.57|812.8|808.8|813.13|809.13|812.57|808.57|31
1618385400000|2021-04-14 07:30:00|812.81|808.81|813.02|809.02|813.09|809.09|812.73|808.73|29
1618385410000|2021-04-14 07:30:10|813.03|809.03|813.34|809.34|813.41|809.41|812.95|808.95|26
1618385420000|2021-04-14 07:30:20|812.96|808.96|814.09|810.09|814.38|810.38|812.96|808.96|36
1618385430000|2021-04-14 07:30:30|814.04|810.04|814.1|810.1|814.49|810.49|814.01|810.01|29
1618385440000|2021-04-14 07:30:40|814.16|810.16|814.32|810.32|814.38|810.38|814.08|810.08|33
1618385450000|2021-04-14 07:30:50|814.31|810.31|814.17|810.17|814.47|810.47|814.09|810.09|28
1618385460000|2021-04-14 07:31:00|814.29|810.29|814.49|810.49|814.61|810.61|814.08|810.08|32
1618385470000|2021-04-14 07:31:10|814.61|810.61|814.84|810.84|814.84|810.84|814.48|810.48|25
1618385480000|2021-04-14 07:31:20|814.45|810.45|814.89|810.89|814.89|810.89|814.45|810.45|33
1618385490000|2021-04-14 07:31:30|814.63|810.63|814.35|810.35|814.89|810.89|814.35|810.35|32
1618385500000|2021-04-14 07:31:40|814.67|810.67|814.61|810.61|814.85|810.85|814.35|810.35|31
1618385510000|2021-04-14 07:31:50|814.64|810.64|815.64|811.64|815.64|811.64|814.63|810.63|30
1618385520000|2021-04-14 07:32:00|815.59|811.59|815.62|811.62|815.84|811.84|815.47|811.47|27
1618385530000|2021-04-14 07:32:10|815.82|811.82|816.49|812.49|816.49|812.49|815.49|811.49|28
1618385540000|2021-04-14 07:32:20|816.34|812.34|816.67|812.67|816.7|812.7|816.34|812.34|30
1618385550000|2021-04-14 07:32:30|816.58|812.58|816.97|812.97|817.18|813.18|816.55|812.55|32
1618385560000|2021-04-14 07:32:40|816.81|812.81|817.34|813.34|817.34|813.34|816.81|812.81|34
1618385570000|2021-04-14 07:32:50|816.97|812.97|817.35|813.35|817.37|813.37|816.97|812.97|13
1618385580000|2021-04-14 07:33:00|817.24|813.24|817.34|813.34|817.34|813.34|817.22|813.22|15
1618385590000|2021-04-14 07:33:10|817.33|813.33|817.1|813.1|817.35|813.35|817.03|813.03|26
1618385600000|2021-04-14 07:33:20|817.12|813.12|817.08|813.08|817.37|813.37|817.03|813.03|24
1618385610000|2021-04-14 07:33:30|817.06|813.06|816.94|812.94|817.38|813.38|816.9|812.9|34
1618385620000|2021-04-14 07:33:40|816.95|812.95|817.29|813.29|817.33|813.33|816.95|812.95|29
1618385630000|2021-04-14 07:33:50|817.28|813.28|817.04|813.04|817.28|813.28|817.04|813.04|27
1618385640000|2021-04-14 07:34:00|817.05|813.05|817.02|813.02|817.21|813.21|817.01|813.01|25
1618385650000|2021-04-14 07:34:10|817.14|813.14|817.08|813.08|817.21|813.21|817.03|813.03|15
1618385660000|2021-04-14 07:34:20|817.09|813.09|817.16|813.16|817.49|813.49|817.04|813.04|24
1618385670000|2021-04-14 07:34:30|817.04|813.04|817.14|813.14|817.4|813.4|817.04|813.04|29
1618385680000|2021-04-14 07:34:40|817.15|813.15|817.5|813.5|817.5|813.5|817.01|813.01|28
1618385690000|2021-04-14 07:34:50|817.53|813.53|817.44|813.44|817.56|813.56|817.25|813.25|21
1618385700000|2021-04-14 07:35:00|817.54|813.54|817.86|813.86|818.36|814.36|817.35|813.35|27
1618385710000|2021-04-14 07:35:10|817.91|813.91|818.33|814.33|818.33|814.33|817.91|813.91|34
1618385720000|2021-04-14 07:35:20|818.34|814.34|818.08|814.08|818.34|814.34|817.99|813.99|32
1618385730000|2021-04-14 07:35:30|818.23|814.23|817.67|813.67|818.27|814.27|817.67|813.67|36
1618385740000|2021-04-14 07:35:40|817.85|813.85|818.37|814.37|818.42|814.42|817.83|813.83|30
1618385750000|2021-04-14 07:35:50|818.38|814.38|817.6|813.6|818.38|814.38|817.56|813.56|27
1618385760000|2021-04-14 07:36:00|817.53|813.53|817.15|813.15|817.55|813.55|817.06|813.06|32
1618385770000|2021-04-14 07:36:10|817.03|813.03|817.16|813.16|817.33|813.33|817.02|813.02|32
1618385780000|2021-04-14 07:36:20|817.15|813.15|816.23|812.23|817.15|813.15|816.23|812.23|35
1618385790000|2021-04-14 07:36:30|816.2|812.2|816.3|812.3|816.57|812.57|816.16|812.16|33
1618385800000|2021-04-14 07:36:40|816.29|812.29|816.27|812.27|816.35|812.35|816.27|812.27|23
1618385810000|2021-04-14 07:36:50|816.26|812.26|816.22|812.22|816.36|812.36|816.19|812.19|27
1618385820000|2021-04-14 07:37:00|816.24|812.24|816.29|812.29|816.41|812.41|816.21|812.21|24
1618385830000|2021-04-14 07:37:10|816.15|812.15|816.11|812.11|816.16|812.16|816.08|812.08|26
1618385840000|2021-04-14 07:37:20|816.1|812.1|816.14|812.14|816.14|812.14|815.6|811.6|33
1618385850000|2021-04-14 07:37:30|816.15|812.15|815.96|811.96|816.15|812.15|815.95|811.95|22
1618385860000|2021-04-14 07:37:40|815.93|811.93|815.83|811.83|815.98|811.98|815.83|811.83|19
1618385870000|2021-04-14 07:37:50|815.84|811.84|815.3|811.3|815.84|811.84|815.3|811.3|24
1618385880000|2021-04-14 07:38:00|815.28|811.28|815.51|811.51|815.52|811.52|815.28|811.28|27
1618385890000|2021-04-14 07:38:10|815.44|811.44|815.24|811.24|815.47|811.47|815.15|811.15|32
1618385900000|2021-04-14 07:38:20|815.22|811.22|814.49|810.49|815.32|811.32|814.42|810.42|32
1618385910000|2021-04-14 07:38:30|814.5|810.5|814.34|810.34|814.5|810.5|814.32|810.32|21
1618385920000|2021-04-14 07:38:40|814.33|810.33|814.74|810.74|814.77|810.77|814.29|810.29|28
1618385930000|2021-04-14 07:38:50|814.72|810.72|814.55|810.55|814.81|810.81|814.55|810.55|24
1618385940000|2021-04-14 07:39:00|814.49|810.49|814.8|810.8|814.95|810.95|814.36|810.36|30
1618385950000|2021-04-14 07:39:10|814.81|810.81|814.64|810.64|815.27|811.27|814.64|810.64|25
1618385960000|2021-04-14 07:39:20|814.6|810.6|815.25|811.25|815.32|811.32|814.6|810.6|32
1618385970000|2021-04-14 07:39:30|815.37|811.37|815.36|811.36|815.47|811.47|815.3|811.3|32
1618385980000|2021-04-14 07:39:40|815.35|811.35|815.51|811.51|815.51|811.51|815.29|811.29|21
1618385990000|2021-04-14 07:39:50|815.52|811.52|815.46|811.46|815.75|811.75|815.46|811.46|26
1618386000000|2021-04-14 07:40:00|815.52|811.52|814.57|810.57|815.53|811.53|814.57|810.57|32
1618386010000|2021-04-14 07:40:10|814.58|810.58|814.53|810.53|814.72|810.72|814.51|810.51|29
1618386020000|2021-04-14 07:40:20|814.52|810.52|814.03|810.03|814.57|810.57|814.01|810.01|26
1618386030000|2021-04-14 07:40:30|814.01|810.01|813.75|809.75|814.25|810.25|813.75|809.75|22
1618386040000|2021-04-14 07:40:40|813.66|809.66|813.77|809.77|813.98|809.98|813.65|809.65|23
1618386050000|2021-04-14 07:40:50|813.74|809.74|813.33|809.33|813.76|809.76|813.32|809.32|23
1618386060000|2021-04-14 07:41:00|813.36|809.36|813.25|809.25|813.61|809.61|813.24|809.24|33
1618386070000|2021-04-14 07:41:10|813.29|809.29|813.04|809.04|813.29|809.29|813.01|809.01|28
1618386080000|2021-04-14 07:41:20|813.06|809.06|813.32|809.32|813.43|809.43|813.02|809.02|32
1618386090000|2021-04-14 07:41:30|813.38|809.38|813.47|809.47|813.58|809.58|813.31|809.31|23
1618386100000|2021-04-14 07:41:40|813.43|809.43|813.05|809.05|813.43|809.43|813.04|809.04|30
1618386110000|2021-04-14 07:41:50|813.11|809.11|813.5|809.5|813.51|809.51|813.11|809.11|21
1618386120000|2021-04-14 07:42:00|813.51|809.51|813.27|809.27|813.87|809.87|813.26|809.26|31
1618386130000|2021-04-14 07:42:10|813.26|809.26|813.43|809.43|813.44|809.44|813.24|809.24|28
1618386140000|2021-04-14 07:42:20|813.44|809.44|813.91|809.91|814.05|810.05|813.44|809.44|30
1618386150000|2021-04-14 07:42:30|813.92|809.92|814.08|810.08|814.37|810.37|813.92|809.92|28
1618386160000|2021-04-14 07:42:40|814.15|810.15|814.65|810.65|814.75|810.75|814.14|810.14|29
1618386170000|2021-04-14 07:42:50|814.61|810.61|813.58|809.58|814.63|810.63|813.58|809.58|34
1618386180000|2021-04-14 07:43:00|813.59|809.59|814.01|810.01|814.01|810.01|813.58|809.58|36
1618386190000|2021-04-14 07:43:10|813.97|809.97|814.16|810.16|814.26|810.26|813.95|809.95|23
1618386200000|2021-04-14 07:43:20|814.32|810.32|814.37|810.37|814.43|810.43|814.18|810.18|13
1618386210000|2021-04-14 07:43:30|814.32|810.32|813.74|809.74|814.46|810.46|813.68|809.68|32
1618386220000|2021-04-14 07:43:40|813.75|809.75|813.72|809.72|813.84|809.84|813.7|809.7|18
1618386230000|2021-04-14 07:43:50|813.73|809.73|814.25|810.25|814.25|810.25|813.73|809.73|21
1618386240000|2021-04-14 07:44:00|814.27|810.27|813.88|809.88|814.29|810.29|813.85|809.85|24
1618386250000|2021-04-14 07:44:10|813.9|809.9|813.89|809.89|813.93|809.93|813.87|809.87|14
1618386260000|2021-04-14 07:44:20|813.91|809.91|814.19|810.19|814.19|810.19|813.91|809.91|21
1618386270000|2021-04-14 07:44:30|814.2|810.2|813.87|809.87|814.2|810.2|813.83|809.83|20
1618386280000|2021-04-14 07:44:40|813.89|809.89|813.85|809.85|813.9|809.9|813.78|809.78|29
1618386290000|2021-04-14 07:44:50|814|810|814.2|810.2|814.52|810.52|813.94|809.94|22
1618386300000|2021-04-14 07:45:00|814.38|810.38|814.91|810.91|815.1|811.1|814.38|810.38|22
1618386310000|2021-04-14 07:45:10|814.9|810.9|814.75|810.75|814.97|810.97|814.72|810.72|22
1618386320000|2021-04-14 07:45:20|814.76|810.76|814.62|810.62|814.76|810.76|814.46|810.46|22
1618386330000|2021-04-14 07:45:30|814.51|810.51|814.43|810.43|814.63|810.63|814.43|810.43|21
1618386340000|2021-04-14 07:45:40|814.31|810.31|814.31|810.31|814.33|810.33|814.3|810.3|12
1618386350000|2021-04-14 07:45:50|814.33|810.33|814.89|810.89|815.07|811.07|814.33|810.33|30
1618386360000|2021-04-14 07:46:00|814.86|810.86|814.93|810.93|815.02|811.02|814.81|810.81|30
1618386370000|2021-04-14 07:46:10|814.95|810.95|815.07|811.07|815.07|811.07|814.92|810.92|18
1618386380000|2021-04-14 07:46:20|815.08|811.08|815.17|811.17|815.25|811.25|815.01|811.01|34
1618386390000|2021-04-14 07:46:30|815.16|811.16|815.09|811.09|815.16|811.16|814.86|810.86|25
1618386400000|2021-04-14 07:46:40|815.07|811.07|815.03|811.03|815.09|811.09|814.92|810.92|22
1618386410000|2021-04-14 07:46:50|815.04|811.04|815.03|811.03|815.28|811.28|814.89|810.89|29
1618386420000|2021-04-14 07:47:00|814.92|810.92|815.23|811.23|815.27|811.27|814.9|810.9|30
1618386430000|2021-04-14 07:47:10|815.26|811.26|814.92|810.92|815.31|811.31|814.91|810.91|22
1618386440000|2021-04-14 07:47:20|814.95|810.95|815.24|811.24|815.41|811.41|814.95|810.95|23
1618386450000|2021-04-14 07:47:30|815.22|811.22|815.34|811.34|815.46|811.46|815.18|811.18|21
1618386460000|2021-04-14 07:47:40|815.48|811.48|815.26|811.26|815.61|811.61|815.2|811.2|20
1618386470000|2021-04-14 07:47:50|815.27|811.27|815.09|811.09|815.39|811.39|814.95|810.95|19
1618386480000|2021-04-14 07:48:00|815.1|811.1|815.17|811.17|815.32|811.32|815.07|811.07|17
1618386490000|2021-04-14 07:48:10|815.16|811.16|815.47|811.47|815.8|811.8|815.11|811.11|28
1618386500000|2021-04-14 07:48:20|815.59|811.59|816.24|812.24|816.47|812.47|815.29|811.29|37
1618386510000|2021-04-14 07:48:30|816.54|812.54|816.53|812.53|816.62|812.62|816.21|812.21|26
1618386520000|2021-04-14 07:48:40|816.38|812.38|816.4|812.4|816.54|812.54|816.27|812.27|33
1618386530000|2021-04-14 07:48:50|816.43|812.43|816.37|812.37|816.64|812.64|816.23|812.23|32
1618386540000|2021-04-14 07:49:00|816.26|812.26|815.99|811.99|816.28|812.28|815.87|811.87|34
1618386550000|2021-04-14 07:49:10|816.12|812.12|816.42|812.42|816.42|812.42|815.88|811.88|36
1618386560000|2021-04-14 07:49:20|816.43|812.43|816.3|812.3|816.63|812.63|816.19|812.19|34
1618386570000|2021-04-14 07:49:30|816.29|812.29|816.46|812.46|816.46|812.46|816.26|812.26|13
1618386580000|2021-04-14 07:49:40|816.47|812.47|816.48|812.48|816.55|812.55|816.47|812.47|24
1618386590000|2021-04-14 07:49:50|816.51|812.51|816.49|812.49|816.51|812.51|816.44|812.44|10
1618386600000|2021-04-14 07:50:00|816.54|812.54|816.48|812.48|816.74|812.74|816.4|812.4|28
1618386610000|2021-04-14 07:50:10|816.55|812.55|816.58|812.58|816.59|812.59|816.4|812.4|30
1618386620000|2021-04-14 07:50:20|816.57|812.57|816.27|812.27|816.57|812.57|816.11|812.11|22
1618386630000|2021-04-14 07:50:30|816.24|812.24|815.5|811.5|816.29|812.29|815.49|811.49|25
1618386640000|2021-04-14 07:50:40|815.49|811.49|815.31|811.31|815.6|811.6|815.26|811.26|30
1618386650000|2021-04-14 07:50:50|815.32|811.32|815.11|811.11|815.41|811.41|815.11|811.11|16
1618386660000|2021-04-14 07:51:00|815.1|811.1|815.36|811.36|815.36|811.36|815.09|811.09|22
1618386670000|2021-04-14 07:51:10|815.39|811.39|815.57|811.57|815.57|811.57|815.39|811.39|15
1618386680000|2021-04-14 07:51:20|815.64|811.64|816.07|812.07|816.1|812.1|815.64|811.64|26
1618386690000|2021-04-14 07:51:30|816.04|812.04|815.45|811.45|816.04|812.04|815.34|811.34|32
1618386700000|2021-04-14 07:51:40|815.48|811.48|815.77|811.77|815.86|811.86|815.48|811.48|17
1618386710000|2021-04-14 07:51:50|815.87|811.87|816.13|812.13|816.21|812.21|815.78|811.78|32
1618386720000|2021-04-14 07:52:00|816.29|812.29|816.16|812.16|816.29|812.29|815.98|811.98|24
1618386730000|2021-04-14 07:52:10|816.17|812.17|815.97|811.97|816.17|812.17|815.82|811.82|19
1618386740000|2021-04-14 07:52:20|816.01|812.01|816.1|812.1|816.19|812.19|815.75|811.75|27
1618386750000|2021-04-14 07:52:30|816.04|812.04|815.77|811.77|816.04|812.04|815.68|811.68|26
1618386760000|2021-04-14 07:52:40|815.79|811.79|816.3|812.3|816.32|812.32|815.75|811.75|32
1618386770000|2021-04-14 07:52:50|816.32|812.32|816.46|812.46|816.65|812.65|816.15|812.15|34
1618386780000|2021-04-14 07:53:00|816.41|812.41|816.74|812.74|816.89|812.89|816.38|812.38|22
1618386790000|2021-04-14 07:53:10|816.55|812.55|816.48|812.48|816.7|812.7|816.32|812.32|23
1618386800000|2021-04-14 07:53:20|816.49|812.49|816.36|812.36|816.64|812.64|816.33|812.33|20
1618386810000|2021-04-14 07:53:30|816.67|812.67|817.35|813.35|817.35|813.35|816.56|812.56|26
1618386820000|2021-04-14 07:53:40|817.36|813.36|817.24|813.24|817.37|813.37|817.24|813.24|8
1618386830000|2021-04-14 07:53:50|817.28|813.28|817.39|813.39|817.41|813.41|817.28|813.28|16
1618386840000|2021-04-14 07:54:00|817.38|813.38|817.36|813.36|817.39|813.39|817.3|813.3|26
1618386850000|2021-04-14 07:54:10|817.35|813.35|817.27|813.27|817.36|813.36|817.24|813.24|21
1618386860000|2021-04-14 07:54:20|817.24|813.24|817.15|813.15|817.3|813.3|817.08|813.08|19
1618386870000|2021-04-14 07:54:30|817.16|813.16|817.13|813.13|817.2|813.2|817.11|813.11|13
1618386880000|2021-04-14 07:54:40|817.17|813.17|817.25|813.25|817.33|813.33|817.15|813.15|22
1618386890000|2021-04-14 07:54:50|817.22|813.22|816.71|812.71|817.23|813.23|816.7|812.7|25
1618386900000|2021-04-14 07:55:00|816.69|812.69|816.61|812.61|816.71|812.71|816.38|812.38|18
1618386910000|2021-04-14 07:55:10|816.55|812.55|817.09|813.09|817.09|813.09|816.43|812.43|30
1618386920000|2021-04-14 07:55:20|817.08|813.08|817.12|813.12|817.22|813.22|816.84|812.84|34
1618386930000|2021-04-14 07:55:30|817.14|813.14|817.15|813.15|817.2|813.2|817.08|813.08|29
1618386940000|2021-04-14 07:55:40|817.12|813.12|817.04|813.04|817.17|813.17|817.04|813.04|29
1618386950000|2021-04-14 07:55:50|817.05|813.05|816.86|812.86|817.07|813.07|816.85|812.85|19
1618386960000|2021-04-14 07:56:00|816.85|812.85|816.86|812.86|816.97|812.97|816.85|812.85|23
1618386970000|2021-04-14 07:56:10|816.87|812.87|816.77|812.77|816.87|812.87|816.71|812.71|28
1618386980000|2021-04-14 07:56:20|816.75|812.75|816.42|812.42|816.81|812.81|816.42|812.42|27
1618386990000|2021-04-14 07:56:30|816.36|812.36|816.17|812.17|816.36|812.36|816.16|812.16|23
1618387000000|2021-04-14 07:56:40|816.16|812.16|815.65|811.65|816.17|812.17|815.62|811.62|29
1618387010000|2021-04-14 07:56:50|815.6|811.6|815.84|811.84|815.88|811.88|815.6|811.6|25
1618387020000|2021-04-14 07:57:00|815.83|811.83|815.88|811.88|816.01|812.01|815.75|811.75|23
1618387030000|2021-04-14 07:57:10|815.58|811.58|815.41|811.41|815.62|811.62|815.4|811.4|27
1618387040000|2021-04-14 07:57:20|815.38|811.38|814.9|810.9|815.38|811.38|814.9|810.9|18
1618387050000|2021-04-14 07:57:30|814.86|810.86|814.89|810.89|815.04|811.04|814.66|810.66|19
1618387060000|2021-04-14 07:57:40|814.77|810.77|814.5|810.5|814.8|810.8|814.49|810.49|20
1618387070000|2021-04-14 07:57:50|814.51|810.51|814.52|810.52|814.52|810.52|814.06|810.06|26
1618387080000|2021-04-14 07:58:00|814.61|810.61|814.68|810.68|814.74|810.74|814.56|810.56|26
1618387090000|2021-04-14 07:58:10|814.63|810.63|814.57|810.57|814.77|810.77|814.51|810.51|21
1618387100000|2021-04-14 07:58:20|814.54|810.54|814.45|810.45|814.62|810.62|814.41|810.41|24
1618387110000|2021-04-14 07:58:30|814.42|810.42|814.11|810.11|814.48|810.48|814.11|810.11|31
1618387120000|2021-04-14 07:58:40|814.1|810.1|814.16|810.16|814.34|810.34|813.87|809.87|35
1618387130000|2021-04-14 07:58:50|814.1|810.1|813.98|809.98|814.1|810.1|813.77|809.77|28
1618387140000|2021-04-14 07:59:00|813.96|809.96|813.85|809.85|814.01|810.01|813.85|809.85|26
1618387150000|2021-04-14 07:59:10|813.83|809.83|813.8|809.8|813.92|809.92|813.8|809.8|18
1618387160000|2021-04-14 07:59:20|813.81|809.81|813.82|809.82|813.83|809.83|813.76|809.76|20
1618387170000|2021-04-14 07:59:30|813.83|809.83|813.91|809.91|814.02|810.02|813.79|809.79|20
1618387180000|2021-04-14 07:59:40|814.01|810.01|813.82|809.82|814.01|810.01|813.82|809.82|14
1618387190000|2021-04-14 07:59:50|813.83|809.83|813.56|809.56|813.88|809.88|813.42|809.42|22
1618387200000|2021-04-14 08:00:00|813.6|809.6|814.01|810.01|814.01|810.01|813.6|809.6|25
1618387210000|2021-04-14 08:00:10|814.02|810.02|815|811|815|811|814.02|810.02|30
1618387220000|2021-04-14 08:00:20|815.01|811.01|814.96|810.96|815.03|811.03|814.86|810.86|12
1618387230000|2021-04-14 08:00:30|814.97|810.97|814.92|810.92|814.98|810.98|814.89|810.89|11
1618387240000|2021-04-14 08:00:40|814.9|810.9|814.77|810.77|814.94|810.94|814.29|810.29|29
1618387250000|2021-04-14 08:00:50|814.55|810.55|815.14|811.14|815.28|811.28|814.49|810.49|35
1618387260000|2021-04-14 08:01:00|815.16|811.16|815.27|811.27|815.27|811.27|814.91|810.91|31
1618387270000|2021-04-14 08:01:10|815.22|811.22|814.95|810.95|815.25|811.25|814.72|810.72|34
1618387280000|2021-04-14 08:01:20|814.83|810.83|814.8|810.8|815.34|811.34|814.53|810.53|32
1618387290000|2021-04-14 08:01:30|814.69|810.69|815.9|811.9|815.91|811.91|814.63|810.63|30
1618387300000|2021-04-14 08:01:40|815.6|811.6|815.97|811.97|816.25|812.25|815.46|811.46|33
1618387310000|2021-04-14 08:01:50|815.78|811.78|815.61|811.61|816.21|812.21|815.54|811.54|33
1618387320000|2021-04-14 08:02:00|815.66|811.66|816.17|812.17|816.17|812.17|815.65|811.65|34
1618387330000|2021-04-14 08:02:10|816.29|812.29|816.02|812.02|816.45|812.45|815.98|811.98|28
1618387340000|2021-04-14 08:02:20|816.01|812.01|816.36|812.36|816.45|812.45|815.76|811.76|32
1618387350000|2021-04-14 08:02:30|816.45|812.45|816.39|812.39|816.68|812.68|816.36|812.36|25
1618387360000|2021-04-14 08:02:40|816.59|812.59|816.3|812.3|816.64|812.64|815.97|811.97|31
1618387370000|2021-04-14 08:02:50|816.5|812.5|816.38|812.38|816.59|812.59|816.33|812.33|31
1618387380000|2021-04-14 08:03:00|816.42|812.42|816.4|812.4|816.79|812.79|816.29|812.29|36
1618387390000|2021-04-14 08:03:10|816.45|812.45|816.31|812.31|816.45|812.45|816.06|812.06|36
1618387400000|2021-04-14 08:03:20|816.33|812.33|816.41|812.41|816.72|812.72|816.24|812.24|35
1618387410000|2021-04-14 08:03:30|816.32|812.32|816.3|812.3|816.5|812.5|816.12|812.12|33
1618387420000|2021-04-14 08:03:40|816.42|812.42|816.53|812.53|816.63|812.63|816.32|812.32|27
1618387430000|2021-04-14 08:03:50|816.51|812.51|815.86|811.86|816.51|812.51|815.62|811.62|32
1618387440000|2021-04-14 08:04:00|816.01|812.01|816.46|812.46|816.47|812.47|815.85|811.85|36
1618387450000|2021-04-14 08:04:10|816.6|812.6|816.73|812.73|816.78|812.78|816.52|812.52|25
1618387460000|2021-04-14 08:04:20|816.74|812.74|816.73|812.73|816.88|812.88|816.46|812.46|30
1618387470000|2021-04-14 08:04:30|816.72|812.72|816.76|812.76|816.76|812.76|816.43|812.43|34
1618387480000|2021-04-14 08:04:40|816.64|812.64|816.55|812.55|816.76|812.76|816.29|812.29|26
1618387490000|2021-04-14 08:04:50|816.58|812.58|816.67|812.67|816.79|812.79|816.31|812.31|30
1618387500000|2021-04-14 08:05:00|816.57|812.57|816.49|812.49|816.66|812.66|816.26|812.26|31
1618387510000|2021-04-14 08:05:10|816.53|812.53|817.01|813.01|817.03|813.03|816.49|812.49|29
1618387520000|2021-04-14 08:05:20|817.02|813.02|817.01|813.01|817.04|813.04|816.95|812.95|27
1618387530000|2021-04-14 08:05:30|817.02|813.02|817|813|817.05|813.05|816.98|812.98|16
1618387540000|2021-04-14 08:05:40|817.01|813.01|816.68|812.68|817.08|813.08|816.68|812.68|8
1618387550000|2021-04-14 08:05:50|816.69|812.69|816.82|812.82|816.86|812.86|816.5|812.5|24
1618387560000|2021-04-14 08:06:00|816.81|812.81|817.01|813.01|817.01|813.01|816.81|812.81|25
1618387570000|2021-04-14 08:06:10|817.03|813.03|817.11|813.11|817.14|813.14|817.01|813.01|26
1618387580000|2021-04-14 08:06:20|817.1|813.1|817.07|813.07|817.12|813.12|816.94|812.94|17
1618387590000|2021-04-14 08:06:30|817.06|813.06|817.06|813.06|817.06|813.06|817.06|813.06|1
1618387600000|2021-04-14 08:06:40|817.07|813.07|817.07|813.07|817.1|813.1|817.03|813.03|15
1618387610000|2021-04-14 08:06:50|817.04|813.04|817.42|813.42|817.44|813.44|817.04|813.04|22
1618387620000|2021-04-14 08:07:00|817.51|813.51|817.18|813.18|817.51|813.51|817.13|813.13|28
1618387630000|2021-04-14 08:07:10|817.19|813.19|817.2|813.2|817.24|813.24|817.03|813.03|26
1618387640000|2021-04-14 08:07:20|817.21|813.21|817.54|813.54|817.79|813.79|817.21|813.21|28
1618387650000|2021-04-14 08:07:30|817.5|813.5|816.94|812.94|817.5|813.5|816.94|812.94|21
1618387660000|2021-04-14 08:07:40|816.4|812.4|817.17|813.17|817.17|813.17|816.4|812.4|24
1618387670000|2021-04-14 08:07:50|817.13|813.13|817.25|813.25|817.35|813.35|817.07|813.07|16
1618387680000|2021-04-14 08:08:00|817.31|813.31|817.19|813.19|817.45|813.45|817.01|813.01|22
1618387690000|2021-04-14 08:08:10|817.2|813.2|817.56|813.56|817.57|813.57|817.2|813.2|27
1618387700000|2021-04-14 08:08:20|817.57|813.57|817.52|813.52|817.69|813.69|817.08|813.08|31
1618387710000|2021-04-14 08:08:30|817.53|813.53|818.02|814.02|818.04|814.04|817.47|813.47|27
1618387720000|2021-04-14 08:08:40|817.94|813.94|818.26|814.26|818.36|814.36|817.94|813.94|21
1618387730000|2021-04-14 08:08:50|818.33|814.33|818.67|814.67|818.67|814.67|818.19|814.19|20
1618387740000|2021-04-14 08:09:00|818.24|814.24|818.87|814.87|819.03|815.03|818.24|814.24|12
1618387750000|2021-04-14 08:09:10|818.81|814.81|819.2|815.2|819.23|815.23|818.24|814.24|11
1618387760000|2021-04-14 08:09:20|819.3|815.3|819.41|815.41|819.51|815.51|819.2|815.2|23
1618387770000|2021-04-14 08:09:30|819.28|815.28|819.49|815.49|819.69|815.69|819.15|815.15|32
1618387780000|2021-04-14 08:09:40|819.45|815.45|819.16|815.16|819.55|815.55|819.1|815.1|34
1618387790000|2021-04-14 08:09:50|819.18|815.18|819.79|815.79|819.8|815.8|819.03|815.03|34
1618387800000|2021-04-14 08:10:00|819.75|815.75|819.97|815.97|819.97|815.97|819.65|815.65|25
1618387810000|2021-04-14 08:10:10|819.91|815.91|819.94|815.94|819.97|815.97|819.89|815.89|17
1618387820000|2021-04-14 08:10:20|819.96|815.96|820.23|816.23|820.23|816.23|819.74|815.74|24
1618387830000|2021-04-14 08:10:30|820.13|816.13|820.25|816.25|820.56|816.56|820.13|816.13|29
1618387840000|2021-04-14 08:10:40|820.15|816.15|820.58|816.58|820.58|816.58|820.14|816.14|23
1618387850000|2021-04-14 08:10:50|820.56|816.56|820.49|816.49|820.58|816.58|820.15|816.15|13
1618387860000|2021-04-14 08:11:00|820.7|816.7|820.87|816.87|820.91|816.91|820.37|816.37|11
1618387870000|2021-04-14 08:11:10|820.91|816.91|820.91|816.91|820.92|816.92|820.72|816.72|22
1618387880000|2021-04-14 08:11:20|820.78|816.78|820.62|816.62|820.98|816.98|820.53|816.53|37
1618387890000|2021-04-14 08:11:30|820.53|816.53|820.81|816.81|820.91|816.91|820.53|816.53|37
1618387900000|2021-04-14 08:11:40|820.8|816.8|820.89|816.89|821|817|820.76|816.76|30
1618387910000|2021-04-14 08:11:50|820.9|816.9|821.14|817.14|821.15|817.15|820.88|816.88|15
1618387920000|2021-04-14 08:12:00|821.06|817.06|821.09|817.09|821.09|817.09|821.06|817.06|4
1618387930000|2021-04-14 08:12:10|821.05|817.05|820.68|816.68|821.05|817.05|820.46|816.46|17
1618387940000|2021-04-14 08:12:20|820.44|816.44|820.31|816.31|820.51|816.51|820.27|816.27|20
1618387950000|2021-04-14 08:12:30|820.36|816.36|820.32|816.32|820.51|816.51|820.29|816.29|26
1618387960000|2021-04-14 08:12:40|820.33|816.33|820.52|816.52|820.52|816.52|820.33|816.33|6
1618387970000|2021-04-14 08:12:50|820.51|816.51|820.5|816.5|820.51|816.51|820.49|816.49|6
1618387980000|2021-04-14 08:13:00|820.51|816.51|820.51|816.51|820.68|816.68|820.24|816.24|21
1618387990000|2021-04-14 08:13:10|820.52|816.52|820.59|816.59|820.59|816.59|820.51|816.51|12
1618388000000|2021-04-14 08:13:20|820.6|816.6|820.05|816.05|820.6|816.6|820.05|816.05|24
1618388010000|2021-04-14 08:13:30|820.03|816.03|820.03|816.03|820.12|816.12|820.02|816.02|6
1618388020000|2021-04-14 08:13:40|820.12|816.12|820.27|816.27|820.34|816.34|820.03|816.03|24
1618388030000|2021-04-14 08:13:50|820.29|816.29|820.45|816.45|820.45|816.45|819.97|815.97|25
1618388040000|2021-04-14 08:14:00|820.5|816.5|820.39|816.39|820.54|816.54|820.39|816.39|9
1618388050000|2021-04-14 08:14:10|820.41|816.41|820.38|816.38|820.42|816.42|820.38|816.38|7
1618388060000|2021-04-14 08:14:20|820.39|816.39|820.62|816.62|820.66|816.66|820.33|816.33|17
1618388070000|2021-04-14 08:14:30|820.72|816.72|820.87|816.87|820.96|816.96|820.59|816.59|26
1618388080000|2021-04-14 08:14:40|820.98|816.98|820.49|816.49|821.02|817.02|820.46|816.46|22
1618388090000|2021-04-14 08:14:50|820.55|816.55|820.44|816.44|820.61|816.61|820.39|816.39|19
1618388100000|2021-04-14 08:15:00|820.43|816.43|820.41|816.41|820.66|816.66|820.41|816.41|19
1618388110000|2021-04-14 08:15:10|820.38|816.38|820.62|816.62|820.62|816.62|820.34|816.34|18
1618388120000|2021-04-14 08:15:20|820.63|816.63|820.61|816.61|820.73|816.73|820.45|816.45|16
1618388130000|2021-04-14 08:15:30|820.6|816.6|820.42|816.42|820.6|816.6|820.4|816.4|25
1618388140000|2021-04-14 08:15:40|820.39|816.39|820.37|816.37|820.42|816.42|820.37|816.37|8
1618388150000|2021-04-14 08:15:50|820.34|816.34|820.45|816.45|820.45|816.45|820.34|816.34|4
1618388160000|2021-04-14 08:16:00|820.44|816.44|820.45|816.45|820.53|816.53|820.36|816.36|17
1618388170000|2021-04-14 08:16:10|820.44|816.44|820.17|816.17|820.44|816.44|820.13|816.13|30
1618388180000|2021-04-14 08:16:20|820.18|816.18|819.91|815.91|820.18|816.18|819.82|815.82|32
1618388190000|2021-04-14 08:16:30|819.9|815.9|819.84|815.84|819.98|815.98|819.83|815.83|26
1618388200000|2021-04-14 08:16:40|819.9|815.9|819.76|815.76|819.9|815.9|819.66|815.66|24
1618388210000|2021-04-14 08:16:50|819.72|815.72|819.68|815.68|819.75|815.75|819.68|815.68|14
1618388220000|2021-04-14 08:17:00|819.69|815.69|819.54|815.54|819.75|815.75|819.44|815.44|21
1618388230000|2021-04-14 08:17:10|819.53|815.53|819.46|815.46|819.69|815.69|819.46|815.46|20
1618388240000|2021-04-14 08:17:20|819.59|815.59|819.56|815.56|819.73|815.73|819.45|815.45|31
1618388250000|2021-04-14 08:17:30|819.75|815.75|819.58|815.58|819.8|815.8|819.45|815.45|27
1618388260000|2021-04-14 08:17:40|819.46|815.46|819.38|815.38|819.58|815.58|819.15|815.15|30
1618388270000|2021-04-14 08:17:50|819.36|815.36|819.67|815.67|819.67|815.67|819.11|815.11|31
1618388280000|2021-04-14 08:18:00|819.16|815.16|819.66|815.66|819.66|815.66|819.11|815.11|36
1618388290000|2021-04-14 08:18:10|819.65|815.65|820.03|816.03|820.05|816.05|819.48|815.48|33
1618388300000|2021-04-14 08:18:20|819.86|815.86|819.58|815.58|820.04|816.04|819.57|815.57|31
1618388310000|2021-04-14 08:18:30|819.61|815.61|819.65|815.65|819.83|815.83|819.52|815.52|25
1618388320000|2021-04-14 08:18:40|819.8|815.8|819.69|815.69|819.86|815.86|819.54|815.54|32
1618388330000|2021-04-14 08:18:50|819.78|815.78|819.8|815.8|819.91|815.91|819.58|815.58|27
1618388340000|2021-04-14 08:19:00|819.87|815.87|819.83|815.83|820.01|816.01|819.58|815.58|25
1618388350000|2021-04-14 08:19:10|819.52|815.52|820.07|816.07|820.16|816.16|819.52|815.52|23
1618388360000|2021-04-14 08:19:20|820.11|816.11|820.12|816.12|820.18|816.18|819.97|815.97|28
1618388370000|2021-04-14 08:19:30|820.2|816.2|819.76|815.76|820.26|816.26|819.58|815.58|23
1618388380000|2021-04-14 08:19:40|819.77|815.77|819.88|815.88|819.88|815.88|819.67|815.67|16
1618388390000|2021-04-14 08:19:50|819.93|815.93|819.9|815.9|819.98|815.98|819.71|815.71|17
1618388400000|2021-04-14 08:20:00|819.92|815.92|819.9|815.9|819.92|815.92|819.74|815.74|16
1618388410000|2021-04-14 08:20:10|819.8|815.8|819.89|815.89|819.91|815.91|819.67|815.67|16
1618388420000|2021-04-14 08:20:20|819.87|815.87|819.87|815.87|820.01|816.01|819.82|815.82|12
1618388430000|2021-04-14 08:20:30|819.89|815.89|819.94|815.94|819.96|815.96|819.78|815.78|9
1618388440000|2021-04-14 08:20:40|820.08|816.08|820.05|816.05|820.08|816.08|819.93|815.93|9
1618388450000|2021-04-14 08:20:50|819.93|815.93|820.08|816.08|820.08|816.08|819.93|815.93|13
1618388460000|2021-04-14 08:21:00|820.03|816.03|819.97|815.97|820.03|816.03|819.97|815.97|4
1618388470000|2021-04-14 08:21:10|819.98|815.98|819.84|815.84|819.98|815.98|819.74|815.74|17
1618388480000|2021-04-14 08:21:20|819.73|815.73|819.41|815.41|819.75|815.75|819.3|815.3|26
1618388490000|2021-04-14 08:21:30|819.42|815.42|819.37|815.37|819.47|815.47|819.35|815.35|24
1618388500000|2021-04-14 08:21:40|819.34|815.34|819.39|815.39|819.39|815.39|819.34|815.34|18
1618388510000|2021-04-14 08:21:50|819.4|815.4|819.33|815.33|819.4|815.4|819.31|815.31|26
1618388520000|2021-04-14 08:22:00|819.32|815.32|819.03|815.03|819.37|815.37|818.93|814.93|23
1618388530000|2021-04-14 08:22:10|819.04|815.04|818.81|814.81|819.06|815.06|818.8|814.8|27
1618388540000|2021-04-14 08:22:20|818.82|814.82|818.81|814.81|818.9|814.9|818.79|814.79|12
1618388550000|2021-04-14 08:22:30|818.84|814.84|818.66|814.66|818.84|814.84|818.57|814.57|22
1618388560000|2021-04-14 08:22:40|818.69|814.69|818.51|814.51|818.69|814.69|818.46|814.46|14
1618388570000|2021-04-14 08:22:50|818.5|814.5|818.55|814.55|818.55|814.55|818.35|814.35|16
1618388580000|2021-04-14 08:23:00|818.53|814.53|818.53|814.53|818.61|814.61|818.48|814.48|15
1618388590000|2021-04-14 08:23:10|818.52|814.52|818.53|814.53|818.55|814.55|818.48|814.48|22
1618388600000|2021-04-14 08:23:20|818.55|814.55|818.31|814.31|818.55|814.55|818.31|814.31|19
1618388610000|2021-04-14 08:23:30|818.41|814.41|818.44|814.44|818.46|814.46|818.3|814.3|15
1618388620000|2021-04-14 08:23:40|818.36|814.36|818.43|814.43|818.59|814.59|818.35|814.35|23
1618388630000|2021-04-14 08:23:50|818.41|814.41|818.33|814.33|818.46|814.46|818.33|814.33|15
1618388640000|2021-04-14 08:24:00|818.4|814.4|818.37|814.37|818.41|814.41|818.32|814.32|10
1618388650000|2021-04-14 08:24:10|818.34|814.34|818.34|814.34|818.34|814.34|818.34|814.34|1
1618388660000|2021-04-14 08:24:20|818.24|814.24|818.24|814.24|818.25|814.25|818.15|814.15|5
1618388670000|2021-04-14 08:24:30|818.14|814.14|817.98|813.98|818.14|814.14|817.96|813.96|16
1618388680000|2021-04-14 08:24:40|817.97|813.97|817.97|813.97|818|814|817.94|813.94|18
1618388690000|2021-04-14 08:24:50|817.95|813.95|817.9|813.9|817.95|813.95|817.82|813.82|16
1618388700000|2021-04-14 08:25:00|817.84|813.84|817.6|813.6|817.87|813.87|817.54|813.54|23
1618388710000|2021-04-14 08:25:10|817.72|813.72|817.49|813.49|817.72|813.72|817.32|813.32|16
1618388720000|2021-04-14 08:25:20|817.42|813.42|817.6|813.6|817.6|813.6|817.32|813.32|11
1618388730000|2021-04-14 08:25:30|817.53|813.53|817.93|813.93|817.93|813.93|817.51|813.51|17
1618388740000|2021-04-14 08:25:40|817.74|813.74|817.84|813.84|817.9|813.9|817.67|813.67|14
1618388750000|2021-04-14 08:25:50|817.83|813.83|817.79|813.79|817.85|813.85|817.67|813.67|12
1618388760000|2021-04-14 08:26:00|817.8|813.8|817.29|813.29|817.81|813.81|817.29|813.29|21
1618388770000|2021-04-14 08:26:10|817.48|813.48|817.62|813.62|817.79|813.79|817.44|813.44|32
1618388780000|2021-04-14 08:26:20|817.48|813.48|817.53|813.53|817.61|813.61|816.86|812.86|18
1618388790000|2021-04-14 08:26:30|817.52|813.52|817.5|813.5|817.56|813.56|817.45|813.45|23
1618388800000|2021-04-14 08:26:40|817.49|813.49|817.26|813.26|817.53|813.53|817.26|813.26|22
1618388810000|2021-04-14 08:26:50|817.22|813.22|817.35|813.35|817.38|813.38|817.22|813.22|26
1618388820000|2021-04-14 08:27:00|817.34|813.34|817.81|813.81|817.81|813.81|817.34|813.34|24
1618388830000|2021-04-14 08:27:10|817.91|813.91|817.81|813.81|817.93|813.93|817.81|813.81|14
1618388840000|2021-04-14 08:27:20|817.83|813.83|817.88|813.88|817.9|813.9|817.75|813.75|21
1618388850000|2021-04-14 08:27:30|817.89|813.89|817.44|813.44|817.89|813.89|817.44|813.44|28
1618388860000|2021-04-14 08:27:40|817.53|813.53|817.54|813.54|817.54|813.54|817.4|813.4|17
1618388870000|2021-04-14 08:27:50|817.51|813.51|817.75|813.75|817.75|813.75|817.44|813.44|20
1618388880000|2021-04-14 08:28:00|817.7|813.7|817.9|813.9|817.92|813.92|817.7|813.7|11
1618388890000|2021-04-14 08:28:10|818.01|814.01|817.69|813.69|818.11|814.11|817.23|813.23|20
1618388900000|2021-04-14 08:28:20|817.77|813.77|817.63|813.63|817.78|813.78|817.54|813.54|18
1618388910000|2021-04-14 08:28:30|817.62|813.62|817.55|813.55|817.63|813.63|817.27|813.27|18
1618388920000|2021-04-14 08:28:40|817.02|813.02|817.32|813.32|817.51|813.51|817.02|813.02|24
1618388930000|2021-04-14 08:28:50|817.43|813.43|817.32|813.32|817.43|813.43|817.32|813.32|9
1618388940000|2021-04-14 08:29:00|817.33|813.33|817.51|813.51|817.53|813.53|817.33|813.33|9
1618388950000|2021-04-14 08:29:10|817.43|813.43|817.46|813.46|817.46|813.46|817.43|813.43|4
1618388960000|2021-04-14 08:29:20|817.47|813.47|817.54|813.54|817.54|813.54|817.47|813.47|7
1618388970000|2021-04-14 08:29:30|817.53|813.53|817.62|813.62|817.62|813.62|817.53|813.53|7
1618388980000|2021-04-14 08:29:40|817.56|813.56|817.55|813.55|817.56|813.56|817.33|813.33|18
1618388990000|2021-04-14 08:29:50|817.51|813.51|817.48|813.48|817.51|813.51|817.48|813.48|8
1618389000000|2021-04-14 08:30:00|817.49|813.49|817.26|813.26|817.52|813.52|816.92|812.92|21
1618389010000|2021-04-14 08:30:10|817.43|813.43|817.15|813.15|817.46|813.46|816.94|812.94|12
1618389020000|2021-04-14 08:30:20|817.16|813.16|817.44|813.44|817.44|813.44|816.93|812.93|23
1618389030000|2021-04-14 08:30:30|817.28|813.28|817.42|813.42|817.46|813.46|817.28|813.28|15
1618389040000|2021-04-14 08:30:40|817.44|813.44|817.16|813.16|817.44|813.44|817.15|813.15|10
1618389050000|2021-04-14 08:30:50|817.15|813.15|817.09|813.09|817.32|813.32|817.04|813.04|23
1618389060000|2021-04-14 08:31:00|817.1|813.1|816.77|812.77|817.27|813.27|816.77|812.77|8
1618389070000|2021-04-14 08:31:10|816.78|812.78|816.75|812.75|816.93|812.93|816.63|812.63|27
1618389080000|2021-04-14 08:31:20|816.76|812.76|816.54|812.54|816.76|812.76|816.53|812.53|8
1618389090000|2021-04-14 08:31:30|816.53|812.53|816.67|812.67|816.67|812.67|816.47|812.47|13
1618389100000|2021-04-14 08:31:40|816.59|812.59|816.55|812.55|816.67|812.67|816.21|812.21|23
1618389110000|2021-04-14 08:31:50|816.21|812.21|815.97|811.97|816.51|812.51|815.71|811.71|29
1618389120000|2021-04-14 08:32:00|816.02|812.02|816.01|812.01|816.12|812.12|815.4|811.4|32
1618389130000|2021-04-14 08:32:10|815.66|811.66|816.63|812.63|816.69|812.69|815.66|811.66|30
1618389140000|2021-04-14 08:32:20|816.68|812.68|816.85|812.85|816.88|812.88|816.64|812.64|27
1618389150000|2021-04-14 08:32:30|816.81|812.81|816.86|812.86|816.91|812.91|816.81|812.81|19
1618389160000|2021-04-14 08:32:40|816.83|812.83|816.74|812.74|816.95|812.95|816.35|812.35|24
1618389170000|2021-04-14 08:32:50|816.75|812.75|816.35|812.35|816.75|812.75|816.17|812.17|24
1618389180000|2021-04-14 08:33:00|816.33|812.33|815.91|811.91|816.34|812.34|815.75|811.75|23
1618389190000|2021-04-14 08:33:10|815.97|811.97|815.9|811.9|816.24|812.24|815.78|811.78|28
1618389200000|2021-04-14 08:33:20|816|812|815.06|811.06|816|812|814.95|810.95|29
1618389210000|2021-04-14 08:33:30|815.05|811.05|814.47|810.47|815.25|811.25|814.43|810.43|29
1618389220000|2021-04-14 08:33:40|814.51|810.51|814.45|810.45|814.51|810.51|814.41|810.41|7
1618389230000|2021-04-14 08:33:50|814.46|810.46|814|810|814.46|810.46|813.76|809.76|20
1618389240000|2021-04-14 08:34:00|814.01|810.01|813.9|809.9|814.01|810.01|813.85|809.85|19
1618389250000|2021-04-14 08:34:10|813.89|809.89|813.29|809.29|813.89|809.89|813.29|809.29|24
1618389260000|2021-04-14 08:34:20|813.28|809.28|813.22|809.22|813.31|809.31|813.15|809.15|7
1618389270000|2021-04-14 08:34:30|813.24|809.24|813.54|809.54|813.74|809.74|813.22|809.22|20
1618389280000|2021-04-14 08:34:40|813.56|809.56|815.39|811.39|815.39|811.39|813.56|809.56|18
1618389290000|2021-04-14 08:34:50|815.35|811.35|815.6|811.6|815.64|811.64|815.33|811.33|11
1618389300000|2021-04-14 08:35:00|815.66|811.66|813.63|809.63|815.66|811.66|813.63|809.63|21
1618389310000|2021-04-14 08:35:10|813.62|809.62|814.46|810.46|814.71|810.71|813.62|809.62|19
1618389320000|2021-04-14 08:35:20|814.47|810.47|814.59|810.59|814.73|810.73|814.42|810.42|20
1618389330000|2021-04-14 08:35:30|814.61|810.61|814.77|810.77|815.02|811.02|814.53|810.53|25
1618389340000|2021-04-14 08:35:40|814.79|810.79|816.04|812.04|816.75|812.75|814.77|810.77|28
1618389350000|2021-04-14 08:35:50|816.03|812.03|815.6|811.6|816.43|812.43|815.51|811.51|32
1618389360000|2021-04-14 08:36:00|816.02|812.02|816.33|812.33|816.46|812.46|815.65|811.65|28
1618389370000|2021-04-14 08:36:10|816.32|812.32|816.86|812.86|816.86|812.86|815.72|811.72|34
1618389380000|2021-04-14 08:36:20|816.79|812.79|817.24|813.24|817.34|813.34|816.79|812.79|20
1618389390000|2021-04-14 08:36:30|817.27|813.27|817.91|813.91|817.95|813.95|817.27|813.27|24
1618389400000|2021-04-14 08:36:40|817.92|813.92|817.33|813.33|817.92|813.92|817.15|813.15|20
1618389410000|2021-04-14 08:36:50|817.4|813.4|817.68|813.68|817.73|813.73|817.4|813.4|16
1618389420000|2021-04-14 08:37:00|817.7|813.7|817.7|813.7|817.75|813.75|817.7|813.7|7
1618389430000|2021-04-14 08:37:10|817.57|813.57|817.8|813.8|817.84|813.84|817.27|813.27|24
1618389440000|2021-04-14 08:37:20|817.73|813.73|817.14|813.14|817.99|813.99|816.94|812.94|26
1618389450000|2021-04-14 08:37:30|817.1|813.1|817.72|813.72|817.81|813.81|817.08|813.08|25
1618389460000|2021-04-14 08:37:40|817.55|813.55|817.38|813.38|817.74|813.74|817.19|813.19|32
1618389470000|2021-04-14 08:37:50|817.44|813.44|817.4|813.4|817.44|813.44|817.32|813.32|25
1618389480000|2021-04-14 08:38:00|817.32|813.32|817.54|813.54|817.69|813.69|817.32|813.32|28
1618389490000|2021-04-14 08:38:10|817.06|813.06|816.8|812.8|817.53|813.53|816.8|812.8|33
1618389500000|2021-04-14 08:38:20|817.5|813.5|817.27|813.27|817.5|813.5|816.93|812.93|24
1618389510000|2021-04-14 08:38:30|817.3|813.3|817.94|813.94|817.94|813.94|817.27|813.27|20
1618389520000|2021-04-14 08:38:40|817.82|813.82|817.74|813.74|818.05|814.05|817.09|813.09|23
1618389530000|2021-04-14 08:38:50|817.75|813.75|818.2|814.2|818.22|814.22|817.75|813.75|27
1618389540000|2021-04-14 08:39:00|818.19|814.19|818.1|814.1|818.2|814.2|817.55|813.55|22
1618389550000|2021-04-14 08:39:10|818.09|814.09|818.38|814.38|818.41|814.41|817.84|813.84|25
1618389560000|2021-04-14 08:39:20|818.81|814.81|818.49|814.49|818.81|814.81|818.38|814.38|12
1618389570000|2021-04-14 08:39:30|818.54|814.54|819.88|815.88|820|816|818.44|814.44|22
1618389580000|2021-04-14 08:39:40|819.9|815.9|819.93|815.93|819.95|815.95|819.9|815.9|5
1618389590000|2021-04-14 08:39:50|820.01|816.01|820.86|816.86|820.86|816.86|819.85|815.85|16
1618389600000|2021-04-14 08:40:00|820.95|816.95|821.26|817.26|821.33|817.33|820.95|816.95|26
1618389610000|2021-04-14 08:40:10|820.85|816.85|821.15|817.15|821.17|817.17|820.68|816.68|23
1618389620000|2021-04-14 08:40:20|821.17|817.17|821.22|817.22|821.27|817.27|821.17|817.17|6
1618389630000|2021-04-14 08:40:30|821.23|817.23|821.38|817.38|821.45|817.45|821.23|817.23|9
1618389640000|2021-04-14 08:40:40|821.37|817.37|821.33|817.33|821.41|817.41|821.3|817.3|16
1618389650000|2021-04-14 08:40:50|821.3|817.3|821.42|817.42|821.49|817.49|820.96|816.96|19
1618389660000|2021-04-14 08:41:00|821.29|817.29|821.45|817.45|821.52|817.52|821.29|817.29|19
1618389670000|2021-04-14 08:41:10|821.46|817.46|821.38|817.38|821.63|817.63|821.35|817.35|25
1618389680000|2021-04-14 08:41:20|821.37|817.37|821.75|817.75|821.79|817.79|821.1|817.1|29
1618389690000|2021-04-14 08:41:30|821.77|817.77|821.76|817.76|821.88|817.88|821.76|817.76|12
1618389700000|2021-04-14 08:41:40|821.8|817.8|822.17|818.17|822.36|818.36|821.77|817.77|18
1618389710000|2021-04-14 08:41:50|822.59|818.59|823.83|819.83|823.95|819.95|822.59|818.59|29
1618389720000|2021-04-14 08:42:00|823.87|819.87|823.98|819.98|824.09|820.09|823.84|819.84|28
1618389730000|2021-04-14 08:42:10|824.02|820.02|823.15|819.15|824.06|820.06|823.15|819.15|33
1618389740000|2021-04-14 08:42:20|823.14|819.14|823.66|819.66|823.66|819.66|822.6|818.6|38
1618389750000|2021-04-14 08:42:30|823.59|819.59|822.63|818.63|823.59|819.59|822.61|818.61|31
1618389760000|2021-04-14 08:42:40|822.62|818.62|821.95|817.95|822.66|818.66|821.95|817.95|25
1618389770000|2021-04-14 08:42:50|821.89|817.89|820.74|816.74|821.91|817.91|820.7|816.7|27
1618389780000|2021-04-14 08:43:00|820.78|816.78|820.58|816.58|821.08|817.08|820.38|816.38|23
1618389790000|2021-04-14 08:43:10|820.44|816.44|819.75|815.75|820.83|816.83|819.73|815.73|34
1618389800000|2021-04-14 08:43:20|819.73|815.73|820.63|816.63|820.63|816.63|819.6|815.6|24
1618389810000|2021-04-14 08:43:30|820.65|816.65|821.77|817.77|822.56|818.56|820.65|816.65|40
1618389820000|2021-04-14 08:43:40|822.25|818.25|822.89|818.89|823.11|819.11|821.76|817.76|37
1618389830000|2021-04-14 08:43:50|823|819|823.46|819.46|823.46|819.46|822.97|818.97|32
1618389840000|2021-04-14 08:44:00|823.43|819.43|823.83|819.83|823.87|819.87|823.39|819.39|28
1618389850000|2021-04-14 08:44:10|823.74|819.74|822.85|818.85|823.74|819.74|822.28|818.28|39
1618389860000|2021-04-14 08:44:20|822.83|818.83|822.81|818.81|823.46|819.46|822.33|818.33|36
1618389870000|2021-04-14 08:44:30|823.17|819.17|823.11|819.11|823.35|819.35|822.42|818.42|30
1618389880000|2021-04-14 08:44:40|823.17|819.17|822.4|818.4|823.79|819.79|822.32|818.32|36
1618389890000|2021-04-14 08:44:50|822.08|818.08|821.25|817.25|822.38|818.38|821.03|817.03|36
1618389900000|2021-04-14 08:45:00|821.26|817.26|821.92|817.92|821.95|817.95|821.26|817.26|35
1618389910000|2021-04-14 08:45:10|821.84|817.84|821.61|817.61|821.98|817.98|821.49|817.49|34
1618389920000|2021-04-14 08:45:20|821.8|817.8|820.9|816.9|821.8|817.8|820.81|816.81|34
1618389930000|2021-04-14 08:45:30|820.84|816.84|821.23|817.23|821.35|817.35|820.74|816.74|34
1618389940000|2021-04-14 08:45:40|821.11|817.11|820.84|816.84|821.44|817.44|820.6|816.6|35
1618389950000|2021-04-14 08:45:50|820.81|816.81|820.2|816.2|821.15|817.15|820.2|816.2|33
1618389960000|2021-04-14 08:46:00|819.97|815.97|818.97|814.97|819.97|815.97|818.97|814.97|31
1618389970000|2021-04-14 08:46:10|818.98|814.98|818.92|814.92|819.41|815.41|818.91|814.91|28
1618389980000|2021-04-14 08:46:20|818.94|814.94|818.81|814.81|819.1|815.1|818.64|814.64|32
1618389990000|2021-04-14 08:46:30|818.85|814.85|816.76|812.76|818.86|814.86|816.76|812.76|34
1618390000000|2021-04-14 08:46:40|816.44|812.44|815.47|811.47|816.46|812.46|815.35|811.35|21
1618390010000|2021-04-14 08:46:50|815.48|811.48|815.4|811.4|815.48|811.48|815.33|811.33|14
1618390020000|2021-04-14 08:47:00|814.63|810.63|814.33|810.33|814.63|810.63|814.33|810.33|17
1618390030000|2021-04-14 08:47:10|814.31|810.31|812.5|808.5|814.31|810.31|812.46|808.46|29
1618390040000|2021-04-14 08:47:20|812.56|808.56|811.8|807.8|812.56|808.56|811.8|807.8|33
1618390050000|2021-04-14 08:47:30|811.52|807.52|810.26|806.26|811.52|807.52|810.12|806.12|35
1618390060000|2021-04-14 08:47:40|810.24|806.24|808.22|804.22|810.45|806.45|808.22|804.22|26
1618390070000|2021-04-14 08:47:50|808.64|804.64|807.7|803.7|808.64|804.64|807.7|803.7|22
1618390080000|2021-04-14 08:48:00|807.67|803.67|806.86|802.86|807.67|803.67|806.86|802.86|23
1618390090000|2021-04-14 08:48:10|806.87|802.87|806.35|802.35|807.12|803.12|806.35|802.35|30
1618390100000|2021-04-14 08:48:20|806.08|802.08|802.88|798.88|806.08|802.08|802.74|798.74|27
1618390110000|2021-04-14 08:48:30|802.87|798.87|798.59|794.59|803.01|799.01|798.57|794.57|26
1618390120000|2021-04-14 08:48:40|798.58|794.58|798.96|794.96|799.17|795.17|798.54|794.54|26
1618390130000|2021-04-14 08:48:50|799.38|795.38|798.72|794.72|799.38|795.38|798.72|794.72|27
1618390140000|2021-04-14 08:49:00|798.64|794.64|800.19|796.19|800.9|796.9|798.45|794.45|29
1618390150000|2021-04-14 08:49:10|801.05|797.05|802.31|798.31|803.17|799.17|800.6|796.6|34
1618390160000|2021-04-14 08:49:20|802.1|798.1|806.75|802.75|806.75|802.75|802.1|798.1|35
1618390170000|2021-04-14 08:49:30|806.55|802.55|806.67|802.67|806.81|802.81|806.55|802.55|7
1618390180000|2021-04-14 08:49:40|806.68|802.68|806.23|802.23|806.69|802.69|805.41|801.41|25
1618390190000|2021-04-14 08:49:50|806.24|802.24|806.28|802.28|806.77|802.77|806.24|802.24|30
1618390200000|2021-04-14 08:50:00|806.16|802.16|804.06|800.06|806.16|802.16|803.84|799.84|34
1618390210000|2021-04-14 08:50:10|804.05|800.05|802.8|798.8|804.28|800.28|802.61|798.61|35
1618390220000|2021-04-14 08:50:20|802.49|798.49|802.1|798.1|803.34|799.34|799.32|795.32|30
1618390230000|2021-04-14 08:50:30|801|797|800.31|796.31|802.45|798.45|800.06|796.06|36
1618390240000|2021-04-14 08:50:40|800.34|796.34|798.21|794.21|800.64|796.64|798.2|794.2|33
1618390250000|2021-04-14 08:50:50|798.2|794.2|798.32|794.32|798.36|794.36|797.59|793.59|26
1618390260000|2021-04-14 08:51:00|798.08|794.08|798.69|794.69|798.82|794.82|797.6|793.6|31
1618390270000|2021-04-14 08:51:10|798.5|794.5|798.37|794.37|798.65|794.65|797.96|793.96|25
1618390280000|2021-04-14 08:51:20|798.25|794.25|799.99|795.99|799.99|795.99|798.25|794.25|26
1618390290000|2021-04-14 08:51:30|799.71|795.71|800.43|796.43|800.43|796.43|799.59|795.59|34
1618390300000|2021-04-14 08:51:40|800.5|796.5|801.62|797.62|801.77|797.77|800.5|796.5|27
1618390310000|2021-04-14 08:51:50|801.77|797.77|800.99|796.99|802.4|798.4|800.99|796.99|25
1618390320000|2021-04-14 08:52:00|801.29|797.29|802.02|798.02|802.02|798.02|800.84|796.84|30
1618390330000|2021-04-14 08:52:10|802.06|798.06|803.78|799.78|803.96|799.96|802.06|798.06|31
1618390340000|2021-04-14 08:52:20|803.84|799.84|804.07|800.07|804.77|800.77|803.15|799.15|34
1618390350000|2021-04-14 08:52:30|804.4|800.4|803.61|799.61|805.26|801.26|803.01|799.01|31
1618390360000|2021-04-14 08:52:40|803.38|799.38|803.85|799.85|804.61|800.61|803.35|799.35|29
1618390370000|2021-04-14 08:52:50|804.02|800.02|804.24|800.24|804.72|800.72|803.31|799.31|33
1618390380000|2021-04-14 08:53:00|804.32|800.32|803.8|799.8|804.52|800.52|803.49|799.49|31
1618390390000|2021-04-14 08:53:10|803.92|799.92|805.24|801.24|805.24|801.24|803.92|799.92|28
1618390400000|2021-04-14 08:53:20|805.32|801.32|805.37|801.37|805.74|801.74|804.64|800.64|28
1618390410000|2021-04-14 08:53:30|805.54|801.54|806.96|802.96|806.98|802.98|805.54|801.54|21
1618390420000|2021-04-14 08:53:40|806.8|802.8|805.73|801.73|806.95|802.95|805.67|801.67|25
1618390430000|2021-04-14 08:53:50|805.75|801.75|805.94|801.94|806.03|802.03|805.22|801.22|32
1618390440000|2021-04-14 08:54:00|806.22|802.22|806.54|802.54|806.64|802.64|806.01|802.01|23
1618390450000|2021-04-14 08:54:10|806.55|802.55|806.01|802.01|806.55|802.55|805.58|801.58|34
1618390460000|2021-04-14 08:54:20|805.99|801.99|806.61|802.61|806.72|802.72|805.92|801.92|23
1618390470000|2021-04-14 08:54:30|806.67|802.67|806.47|802.47|806.71|802.71|806.37|802.37|29
1618390480000|2021-04-14 08:54:40|806.55|802.55|806.78|802.78|806.78|802.78|806.43|802.43|29
1618390490000|2021-04-14 08:54:50|806.82|802.82|806.99|802.99|807.1|803.1|806.79|802.79|17
1618390500000|2021-04-14 08:55:00|806.81|802.81|805.86|801.86|807.07|803.07|805.84|801.84|26
1618390510000|2021-04-14 08:55:10|805.87|801.87|806.55|802.55|806.55|802.55|805.31|801.31|34
1618390520000|2021-04-14 08:55:20|806.27|802.27|806.43|802.43|806.76|802.76|805.43|801.43|21
1618390530000|2021-04-14 08:55:30|806.73|802.73|806.25|802.25|806.75|802.75|806.22|802.22|14
1618390540000|2021-04-14 08:55:40|806.23|802.23|803.83|799.83|806.23|802.23|803.83|799.83|39
1618390550000|2021-04-14 08:55:50|803.88|799.88|804.11|800.11|804.55|800.55|803.66|799.66|34
1618390560000|2021-04-14 08:56:00|804.14|800.14|803.95|799.95|804.52|800.52|803.24|799.24|33
1618390570000|2021-04-14 08:56:10|804.01|800.01|804.46|800.46|804.57|800.57|804.01|800.01|34
1618390580000|2021-04-14 08:56:20|804.43|800.43|804.05|800.05|804.6|800.6|803.26|799.26|35
1618390590000|2021-04-14 08:56:30|804.04|800.04|803.25|799.25|804.42|800.42|803.25|799.25|36
1618390600000|2021-04-14 08:56:40|803.36|799.36|801.76|797.76|803.53|799.53|801.6|797.6|34
1618390610000|2021-04-14 08:56:50|801.79|797.79|799.83|795.83|801.87|797.87|799.81|795.81|33
1618390620000|2021-04-14 08:57:00|799.87|795.87|797.86|793.86|799.94|795.94|797.76|793.76|29
1618390630000|2021-04-14 08:57:10|797.97|793.97|799.01|795.01|799.36|795.36|797.89|793.89|33
1618390640000|2021-04-14 08:57:20|799.08|795.08|799.06|795.06|799.56|795.56|798.16|794.16|35
1618390650000|2021-04-14 08:57:30|799.09|795.09|797.99|793.99|799.21|795.21|797.88|793.88|36
1618390660000|2021-04-14 08:57:40|797.92|793.92|797.17|793.17|797.92|793.92|796.96|792.96|31
1618390670000|2021-04-14 08:57:50|797.18|793.18|798.15|794.15|798.58|794.58|797.18|793.18|37
1618390680000|2021-04-14 08:58:00|798.17|794.17|798.45|794.45|798.45|794.45|797.45|793.45|34
1618390690000|2021-04-14 08:58:10|798.42|794.42|798.44|794.44|798.92|794.92|798.06|794.06|35
1618390700000|2021-04-14 08:58:20|798.48|794.48|798.17|794.17|798.68|794.68|797.55|793.55|38
1618390710000|2021-04-14 08:58:30|798.25|794.25|796.98|792.98|798.27|794.27|795.84|791.84|39
1618390720000|2021-04-14 08:58:40|797.01|793.01|797.08|793.08|797.8|793.8|796.99|792.99|36
1618390730000|2021-04-14 08:58:50|797.27|793.27|797.32|793.32|797.7|793.7|796.99|792.99|25
1618390740000|2021-04-14 08:59:00|797.51|793.51|801.36|797.36|801.36|797.36|797.32|793.32|32
1618390750000|2021-04-14 08:59:10|801.32|797.32|801.5|797.5|801.68|797.68|800.74|796.74|29
1618390760000|2021-04-14 08:59:20|801.64|797.64|801.12|797.12|801.64|797.64|800.72|796.72|33
1618390770000|2021-04-14 08:59:30|801.13|797.13|800.24|796.24|801.15|797.15|799.87|795.87|32
1618390780000|2021-04-14 08:59:40|799.71|795.71|797.91|793.91|799.74|795.74|797.78|793.78|35
1618390790000|2021-04-14 08:59:50|797.93|793.93|798.27|794.27|798.27|794.27|797.38|793.38|28
1618390800000|2021-04-14 09:00:00|798.31|794.31|797.62|793.62|798.31|794.31|796.75|792.75|36
1618390810000|2021-04-14 09:00:10|797.68|793.68|799.27|795.27|799.27|795.27|797.51|793.51|33
1618390820000|2021-04-14 09:00:20|799.29|795.29|800.18|796.18|800.25|796.25|799.09|795.09|32
1618390830000|2021-04-14 09:00:30|800.19|796.19|800.73|796.73|801.17|797.17|800.08|796.08|32
1618390840000|2021-04-14 09:00:40|800.69|796.69|800.4|796.4|800.88|796.88|800.08|796.08|29
1618390850000|2021-04-14 09:00:50|800.38|796.38|800.35|796.35|800.86|796.86|800.08|796.08|39
1618390860000|2021-04-14 09:01:00|800.61|796.61|800.03|796.03|800.81|796.81|799.17|795.17|36
1618390870000|2021-04-14 09:01:10|798.96|794.96|799.63|795.63|799.81|795.81|798.93|794.93|38
1618390880000|2021-04-14 09:01:20|799.41|795.41|798.86|794.86|799.62|795.62|798.48|794.48|33
1618390890000|2021-04-14 09:01:30|798.89|794.89|798.12|794.12|798.89|794.89|798.12|794.12|34
1618390900000|2021-04-14 09:01:40|798.13|794.13|797.23|793.23|798.38|794.38|797.16|793.16|35
1618390910000|2021-04-14 09:01:50|797.27|793.27|797.71|793.71|797.74|793.74|797.26|793.26|28
1618390920000|2021-04-14 09:02:00|797.4|793.4|798.76|794.76|798.76|794.76|797.4|793.4|29
1618390930000|2021-04-14 09:02:10|799.05|795.05|800.44|796.44|800.44|796.44|798.89|794.89|30
1618390940000|2021-04-14 09:02:20|800.43|796.43|800.6|796.6|800.97|796.97|799.77|795.77|26
1618390950000|2021-04-14 09:02:30|800.35|796.35|799.73|795.73|800.35|796.35|799.26|795.26|34
1618390960000|2021-04-14 09:02:40|799.6|795.6|799.14|795.14|799.66|795.66|798.96|794.96|33
1618390970000|2021-04-14 09:02:50|799.23|795.23|800.12|796.12|800.36|796.36|799.09|795.09|36
1618390980000|2021-04-14 09:03:00|799.84|795.84|799.74|795.74|800.42|796.42|799.16|795.16|36
1618390990000|2021-04-14 09:03:10|799.86|795.86|800.11|796.11|800.11|796.11|799.32|795.32|23
1618391000000|2021-04-14 09:03:20|800.33|796.33|800.26|796.26|800.79|796.79|800.22|796.22|26
1618391010000|2021-04-14 09:03:30|800.37|796.37|800.03|796.03|800.57|796.57|799.68|795.68|31
1618391020000|2021-04-14 09:03:40|800.05|796.05|799.83|795.83|800.31|796.31|799.61|795.61|34
1618391030000|2021-04-14 09:03:50|799.95|795.95|799.66|795.66|799.95|795.95|799.62|795.62|25
1618391040000|2021-04-14 09:04:00|799.68|795.68|799.59|795.59|799.7|795.7|799.46|795.46|20
1618391050000|2021-04-14 09:04:10|799.51|795.51|799.6|795.6|800.08|796.08|799.41|795.41|34
1618391060000|2021-04-14 09:04:20|799.56|795.56|799.05|795.05|799.7|795.7|798.84|794.84|30
1618391070000|2021-04-14 09:04:30|798.85|794.85|798.79|794.79|798.96|794.96|798.49|794.49|31
1618391080000|2021-04-14 09:04:40|798.7|794.7|800.02|796.02|800.05|796.05|798.7|794.7|26
1618391090000|2021-04-14 09:04:50|800.28|796.28|800.19|796.19|800.72|796.72|799.54|795.54|27
1618391100000|2021-04-14 09:05:00|800.81|796.81|799.29|795.29|800.81|796.81|799.23|795.23|30
1618391110000|2021-04-14 09:05:10|799.38|795.38|798.4|794.4|799.87|795.87|798.38|794.38|32
1618391120000|2021-04-14 09:05:20|799.38|795.38|799.39|795.39|799.66|795.66|798.35|794.35|32
1618391130000|2021-04-14 09:05:30|799.46|795.46|798.7|794.7|799.73|795.73|797.99|793.99|33
1618391140000|2021-04-14 09:05:40|799.24|795.24|799.27|795.27|799.61|795.61|798.3|794.3|28
1618391150000|2021-04-14 09:05:50|799.28|795.28|798.95|794.95|799.43|795.43|798.95|794.95|25
1618391160000|2021-04-14 09:06:00|798.94|794.94|798.63|794.63|799.22|795.22|798.63|794.63|35
1618391170000|2021-04-14 09:06:10|798.56|794.56|798.8|794.8|799.22|795.22|798.35|794.35|33
1618391180000|2021-04-14 09:06:20|798.81|794.81|798.96|794.96|799.27|795.27|798.54|794.54|31
1618391190000|2021-04-14 09:06:30|798.92|794.92|798.92|794.92|798.98|794.98|798.52|794.52|30
1618391200000|2021-04-14 09:06:40|798.78|794.78|799.28|795.28|799.68|795.68|798.78|794.78|30
1618391210000|2021-04-14 09:06:50|799.22|795.22|798.53|794.53|799.22|795.22|798.17|794.17|35
1618391220000|2021-04-14 09:07:00|798.8|794.8|800.08|796.08|800.08|796.08|798.56|794.56|22
1618391230000|2021-04-14 09:07:10|800.06|796.06|799.39|795.39|800.08|796.08|799.32|795.32|26
1618391240000|2021-04-14 09:07:20|799.3|795.3|799.35|795.35|799.35|795.35|799.12|795.12|32
1618391250000|2021-04-14 09:07:30|799.33|795.33|799.57|795.57|799.67|795.67|799.27|795.27|30
1618391260000|2021-04-14 09:07:40|799.66|795.66|799.78|795.78|799.78|795.78|799.66|795.66|13
1618391270000|2021-04-14 09:07:50|799.75|795.75|800.2|796.2|800.2|796.2|799.75|795.75|13
1618391280000|2021-04-14 09:08:00|800.21|796.21|800.2|796.2|800.21|796.21|800.2|796.2|8
1618391290000|2021-04-14 09:08:10|800.21|796.21|800.12|796.12|800.22|796.22|799.82|795.82|34
1618391300000|2021-04-14 09:08:20|800.09|796.09|800.51|796.51|800.54|796.54|800.09|796.09|20
1618391310000|2021-04-14 09:08:30|800.52|796.52|800.47|796.47|800.52|796.52|800.09|796.09|22
1618391320000|2021-04-14 09:08:40|800.48|796.48|800.55|796.55|800.55|796.55|800.16|796.16|12
1618391330000|2021-04-14 09:08:50|800.16|796.16|800.73|796.73|800.73|796.73|800.16|796.16|7
1618391340000|2021-04-14 09:09:00|800.75|796.75|801.43|797.43|801.43|797.43|800.75|796.75|30
1618391350000|2021-04-14 09:09:10|801.44|797.44|801.21|797.21|801.58|797.58|800.89|796.89|32
1618391360000|2021-04-14 09:09:20|801.17|797.17|801.56|797.56|801.65|797.65|801.15|797.15|24
1618391370000|2021-04-14 09:09:30|801.62|797.62|801.57|797.57|801.64|797.64|801.5|797.5|22
1618391380000|2021-04-14 09:09:40|801.96|797.96|802.2|798.2|802.24|798.24|801.74|797.74|16
1618391390000|2021-04-14 09:09:50|802.17|798.17|802.27|798.27|802.3|798.3|802|798|13
1618391400000|2021-04-14 09:10:00|802.35|798.35|802.34|798.34|802.41|798.41|802.27|798.27|9
1618391410000|2021-04-14 09:10:10|803.54|799.54|803.84|799.84|803.89|799.89|803.5|799.5|14
1618391420000|2021-04-14 09:10:20|803.91|799.91|802.57|798.57|803.91|799.91|802.32|798.32|27
1618391430000|2021-04-14 09:10:30|802.56|798.56|802.4|798.4|802.56|798.56|802.2|798.2|27
1618391440000|2021-04-14 09:10:40|802.48|798.48|802.91|798.91|803.36|799.36|802.46|798.46|29
1618391450000|2021-04-14 09:10:50|802.93|798.93|802.88|798.88|803|799|802.23|798.23|19
1618391460000|2021-04-14 09:11:00|802.93|798.93|802.82|798.82|802.99|798.99|802.75|798.75|13
1618391470000|2021-04-14 09:11:10|802.87|798.87|802.39|798.39|802.87|798.87|802.39|798.39|22
1618391480000|2021-04-14 09:11:20|802.36|798.36|802.06|798.06|802.36|798.36|801.75|797.75|14
1618391490000|2021-04-14 09:11:30|802.14|798.14|802.66|798.66|802.71|798.71|802.14|798.14|12
1618391500000|2021-04-14 09:11:40|802.65|798.65|802.16|798.16|802.74|798.74|802.16|798.16|31
1618391510000|2021-04-14 09:11:50|802.17|798.17|801.86|797.86|802.25|798.25|801.82|797.82|29
1618391520000|2021-04-14 09:12:00|801.82|797.82|801.51|797.51|801.82|797.82|801.38|797.38|30
1618391530000|2021-04-14 09:12:10|801.47|797.47|801.23|797.23|801.47|797.47|801.16|797.16|25
1618391540000|2021-04-14 09:12:20|801.24|797.24|800.44|796.44|801.24|797.24|800.44|796.44|21
1618391550000|2021-04-14 09:12:30|800.42|796.42|799.3|795.3|800.7|796.7|799.27|795.27|23
1618391560000|2021-04-14 09:12:40|799.33|795.33|797.21|793.21|799.33|795.33|797.04|793.04|38
1618391570000|2021-04-14 09:12:50|797.16|793.16|794.69|790.69|797.16|793.16|794.69|790.69|38
1618391580000|2021-04-14 09:13:00|794.67|790.67|794.21|790.21|794.67|790.67|792.57|788.57|37
1618391590000|2021-04-14 09:13:10|794.23|790.23|795.02|791.02|795.09|791.09|794.21|790.21|36
1618391600000|2021-04-14 09:13:20|794.93|790.93|793.98|789.98|795.14|791.14|793.98|789.98|35
1618391610000|2021-04-14 09:13:30|793.95|789.95|791.44|787.44|794.17|790.17|791.34|787.34|34
1618391620000|2021-04-14 09:13:40|790.88|786.88|788.03|784.03|791.37|787.37|787.88|783.88|28
1618391630000|2021-04-14 09:13:50|788.18|784.18|788.93|784.93|788.99|784.99|787.06|783.06|30
1618391640000|2021-04-14 09:14:00|788.91|784.91|788.47|784.47|789.19|785.19|788.07|784.07|39
1618391650000|2021-04-14 09:14:10|788.59|784.59|788.54|784.54|788.93|784.93|787.49|783.49|36
1618391660000|2021-04-14 09:14:20|788.66|784.66|789.57|785.57|789.75|785.75|788.66|784.66|27
1618391670000|2021-04-14 09:14:30|789.61|785.61|790.3|786.3|791.12|787.12|789.27|785.27|31
1618391680000|2021-04-14 09:14:40|790.26|786.26|790.23|786.23|790.95|786.95|789.81|785.81|33
1618391690000|2021-04-14 09:14:50|790.13|786.13|790.3|786.3|791.17|787.17|789.94|785.94|38
1618391700000|2021-04-14 09:15:00|790.28|786.28|788.89|784.89|790.28|786.28|788.89|784.89|32
1618391710000|2021-04-14 09:15:10|788.39|784.39|789.65|785.65|789.65|785.65|788.36|784.36|34
1618391720000|2021-04-14 09:15:20|789.6|785.6|788.88|784.88|789.9|785.9|788.66|784.66|36
1618391730000|2021-04-14 09:15:30|788.45|784.45|788.78|784.78|789.11|785.11|788.45|784.45|32
1618391740000|2021-04-14 09:15:40|788.77|784.77|787.88|783.88|789.23|785.23|787.88|783.88|36
1618391750000|2021-04-14 09:15:50|787.89|783.89|787.72|783.72|788.23|784.23|787.72|783.72|26
1618391760000|2021-04-14 09:16:00|787.71|783.71|787.13|783.13|787.71|783.71|787.02|783.02|34
1618391770000|2021-04-14 09:16:10|787.14|783.14|785.48|781.48|787.14|783.14|785.48|781.48|26
1618391780000|2021-04-14 09:16:20|785.33|781.33|784.82|780.82|785.39|781.39|784.65|780.65|32
1618391790000|2021-04-14 09:16:30|784.68|780.68|785.66|781.66|785.79|781.79|784.36|780.36|33
1618391800000|2021-04-14 09:16:40|785.69|781.69|784.68|780.68|785.69|781.69|784.03|780.03|27
1618391810000|2021-04-14 09:16:50|784.64|780.64|783.53|779.53|784.64|780.64|783.47|779.47|30
1618391820000|2021-04-14 09:17:00|783.89|779.89|785.79|781.79|785.8|781.8|783.53|779.53|32
1618391830000|2021-04-14 09:17:10|785.8|781.8|785.96|781.96|786.27|782.27|785.8|781.8|18
1618391840000|2021-04-14 09:17:20|785.95|781.95|785.94|781.94|786.08|782.08|785.85|781.85|17
1618391850000|2021-04-14 09:17:30|785.86|781.86|783.32|779.32|785.86|781.86|783.1|779.1|35
1618391860000|2021-04-14 09:17:40|783.38|779.38|782.95|778.95|783.63|779.63|782.88|778.88|29
1618391870000|2021-04-14 09:17:50|782.68|778.68|781.93|777.93|782.88|778.88|781.26|777.26|28
1618391880000|2021-04-14 09:18:00|781.86|777.86|781.49|777.49|782.11|778.11|780.75|776.75|26
1618391890000|2021-04-14 09:18:10|781.55|777.55|782.92|778.92|782.92|778.92|781.55|777.55|30
1618391900000|2021-04-14 09:18:20|782.81|778.81|782.38|778.38|782.94|778.94|782.28|778.28|24
1618391910000|2021-04-14 09:18:30|782.39|778.39|785.35|781.35|785.55|781.55|782.38|778.38|27
1618391920000|2021-04-14 09:18:40|785.88|781.88|786.15|782.15|786.89|782.89|785.81|781.81|32
1618391930000|2021-04-14 09:18:50|785.82|781.82|785.35|781.35|786.33|782.33|785.23|781.23|31
1618391940000|2021-04-14 09:19:00|785.4|781.4|785.96|781.96|785.96|781.96|785.36|781.36|30
1618391950000|2021-04-14 09:19:10|786|782|786.85|782.85|786.85|782.85|785.95|781.95|18
1618391960000|2021-04-14 09:19:20|787.43|783.43|786.93|782.93|787.45|783.45|786.78|782.78|32
1618391970000|2021-04-14 09:19:30|786.91|782.91|786.86|782.86|787.15|783.15|786.77|782.77|31
1618391980000|2021-04-14 09:19:40|786.96|782.96|787.1|783.1|787.49|783.49|786.91|782.91|30
1618391990000|2021-04-14 09:19:50|786.93|782.93|787|783|787.21|783.21|786.83|782.83|17
1618392000000|2021-04-14 09:20:00|787.09|783.09|786.92|782.92|787.25|783.25|786.9|782.9|24
1618392010000|2021-04-14 09:20:10|786.9|782.9|786.43|782.43|786.99|782.99|785.72|781.72|38
1618392020000|2021-04-14 09:20:20|786.35|782.35|785.47|781.47|786.35|782.35|785.18|781.18|36
1618392030000|2021-04-14 09:20:30|785.76|781.76|784.71|780.71|785.76|781.76|784.71|780.71|32
1618392040000|2021-04-14 09:20:40|785.08|781.08|783.43|779.43|785.51|781.51|782.83|778.83|34
1618392050000|2021-04-14 09:20:50|783.39|779.39|783.6|779.6|784.07|780.07|782.72|778.72|34
1618392060000|2021-04-14 09:21:00|783.65|779.65|783.05|779.05|783.99|779.99|782.71|778.71|30
1618392070000|2021-04-14 09:21:10|782.76|778.76|782.64|778.64|783.15|779.15|782.09|778.09|33
1618392080000|2021-04-14 09:21:20|783.09|779.09|783.33|779.33|783.33|779.33|781.82|777.82|32
1618392090000|2021-04-14 09:21:30|783.34|779.34|782.39|778.39|783.38|779.38|782.13|778.13|31
1618392100000|2021-04-14 09:21:40|782.33|778.33|781.89|777.89|782.35|778.35|781.68|777.68|35
1618392110000|2021-04-14 09:21:50|781.88|777.88|780.02|776.02|781.89|777.89|779.87|775.87|31
1618392120000|2021-04-14 09:22:00|780.01|776.01|777.87|773.87|780.01|776.01|777.87|773.87|31
1618392130000|2021-04-14 09:22:10|777.73|773.73|776.01|772.01|777.73|773.73|775.99|771.99|18
1618392140000|2021-04-14 09:22:20|776.02|772.02|776.06|772.06|776.59|772.59|775.32|771.32|26
1618392150000|2021-04-14 09:22:30|775.94|771.94|778.29|774.29|778.29|774.29|775.94|771.94|32
1618392160000|2021-04-14 09:22:40|778.37|774.37|778.87|774.87|778.87|774.87|777.69|773.69|31
1618392170000|2021-04-14 09:22:50|779.18|775.18|778.71|774.71|779.89|775.89|778.09|774.09|29
1618392180000|2021-04-14 09:23:00|778.72|774.72|778.74|774.74|779|775|778.29|774.29|31
1618392190000|2021-04-14 09:23:10|778.64|774.64|778.43|774.43|778.7|774.7|777.99|773.99|28
1618392200000|2021-04-14 09:23:20|778.44|774.44|778.79|774.79|778.79|774.79|778.43|774.43|17
1618392210000|2021-04-14 09:23:30|778.77|774.77|779.02|775.02|779.17|775.17|778.33|774.33|30
1618392220000|2021-04-14 09:23:40|779.01|775.01|781.46|777.46|781.46|777.46|779|775|30
1618392230000|2021-04-14 09:23:50|781.47|777.47|780.12|776.12|781.47|777.47|780.05|776.05|29
1618392240000|2021-04-14 09:24:00|780.13|776.13|779.99|775.99|780.21|776.21|779.93|775.93|23
1618392250000|2021-04-14 09:24:10|780.03|776.03|779.26|775.26|780.11|776.11|779.26|775.26|27
1618392260000|2021-04-14 09:24:20|779.31|775.31|778.8|774.8|779.32|775.32|777.74|773.74|31
1618392270000|2021-04-14 09:24:30|779|775|777.69|773.69|779|775|776.5|772.5|33
1618392280000|2021-04-14 09:24:40|777.71|773.71|776.19|772.19|777.71|773.71|776.19|772.19|26
1618392290000|2021-04-14 09:24:50|776.2|772.2|776.22|772.22|777.21|773.21|776.2|772.2|23
1618392300000|2021-04-14 09:25:00|776.2|772.2|775.25|771.25|776.2|772.2|775.25|771.25|23
1618392310000|2021-04-14 09:25:10|775.11|771.11|772.14|768.14|775.98|771.98|772.14|768.14|22
1618392320000|2021-04-14 09:25:20|772.21|768.21|772.07|768.07|772.24|768.24|771.66|767.66|31
1618392330000|2021-04-14 09:25:30|772.06|768.06|771.29|767.29|772.29|768.29|770.4|766.4|30
1618392340000|2021-04-14 09:25:40|770.77|766.77|771.12|767.12|771.42|767.42|770.27|766.27|20
1618392350000|2021-04-14 09:25:50|770.73|766.73|771.14|767.14|771.26|767.26|770.73|766.73|21
1618392360000|2021-04-14 09:26:00|771.15|767.15|771.25|767.25|771.56|767.56|771.15|767.15|31
1618392370000|2021-04-14 09:26:10|771.26|767.26|772.47|768.47|772.47|768.47|771.26|767.26|22
1618392380000|2021-04-14 09:26:20|773.14|769.14|773.9|769.9|774.07|770.07|772.43|768.43|30
1618392390000|2021-04-14 09:26:30|773.79|769.79|775.8|771.8|775.8|771.8|773.74|769.74|36
1618392400000|2021-04-14 09:26:40|775.63|771.63|776.98|772.98|777.78|773.78|775.63|771.63|31
1618392410000|2021-04-14 09:26:50|777.14|773.14|776.97|772.97|777.64|773.64|776.95|772.95|36
1618392420000|2021-04-14 09:27:00|776.9|772.9|774.62|770.62|776.9|772.9|774.62|770.62|34
1618392430000|2021-04-14 09:27:10|774.56|770.56|776.18|772.18|776.18|772.18|773.68|769.68|36
1618392440000|2021-04-14 09:27:20|776.21|772.21|776.1|772.1|776.8|772.8|775.82|771.82|37
1618392450000|2021-04-14 09:27:30|776.47|772.47|776.07|772.07|776.91|772.91|775.97|771.97|34
1618392460000|2021-04-14 09:27:40|776.14|772.14|775.42|771.42|776.54|772.54|775.42|771.42|32
1618392470000|2021-04-14 09:27:50|775.31|771.31|776.35|772.35|776.69|772.69|775.31|771.31|35
1618392480000|2021-04-14 09:28:00|776.36|772.36|777.17|773.17|777.24|773.24|775.42|771.42|36
1618392490000|2021-04-14 09:28:10|777.19|773.19|777.17|773.17|777.38|773.38|777.06|773.06|22
1618392500000|2021-04-14 09:28:20|777.41|773.41|777.2|773.2|777.83|773.83|776.85|772.85|21
1618392510000|2021-04-14 09:28:30|777.22|773.22|779.66|775.66|779.66|775.66|777.22|773.22|27
1618392520000|2021-04-14 09:28:40|780.11|776.11|781.09|777.09|781.09|777.09|779.17|775.17|36
1618392530000|2021-04-14 09:28:50|781.02|777.02|779.3|775.3|781.02|777.02|778.46|774.46|39
1618392540000|2021-04-14 09:29:00|779.26|775.26|779.1|775.1|779.26|775.26|778.36|774.36|31
1618392550000|2021-04-14 09:29:10|779.15|775.15|779.23|775.23|779.41|775.41|778.54|774.54|32
1618392560000|2021-04-14 09:29:20|779.24|775.24|779.7|775.7|779.96|775.96|779.24|775.24|21
1618392570000|2021-04-14 09:29:30|779.69|775.69|780.51|776.51|780.51|776.51|779.52|775.52|33
1618392580000|2021-04-14 09:29:40|780.56|776.56|780.49|776.49|780.56|776.56|779.98|775.98|32
1618392590000|2021-04-14 09:29:50|779.96|775.96|780.95|776.95|780.95|776.95|779.96|775.96|29
1618392600000|2021-04-14 09:30:00|780.94|776.94|779.54|775.54|780.98|776.98|779.54|775.54|32
1618392610000|2021-04-14 09:30:10|779.53|775.53|779.15|775.15|780.13|776.13|778.78|774.78|37
1618392620000|2021-04-14 09:30:20|779.13|775.13|778.23|774.23|779.16|775.16|777.97|773.97|28
1618392630000|2021-04-14 09:30:30|778.3|774.3|778.45|774.45|779.01|775.01|778.19|774.19|38
1618392640000|2021-04-14 09:30:40|778.38|774.38|779.84|775.84|779.84|775.84|778.38|774.38|28
1618392650000|2021-04-14 09:30:50|779.81|775.81|779.06|775.06|779.81|775.81|778.7|774.7|35
1618392660000|2021-04-14 09:31:00|779.02|775.02|778.79|774.79|779.93|775.93|778.79|774.79|34
1618392670000|2021-04-14 09:31:10|778.83|774.83|779.89|775.89|779.96|775.96|778.83|774.83|33
1618392680000|2021-04-14 09:31:20|779.65|775.65|779.35|775.35|780.19|776.19|779.25|775.25|31
1618392690000|2021-04-14 09:31:30|779.66|775.66|779.04|775.04|779.67|775.67|778.23|774.23|36
1618392700000|2021-04-14 09:31:40|778.97|774.97|777.56|773.56|778.97|774.97|777.29|773.29|25
1618392710000|2021-04-14 09:31:50|777.62|773.62|774.91|770.91|777.63|773.63|774.91|770.91|30
1618392720000|2021-04-14 09:32:00|774.97|770.97|775.49|771.49|776.31|772.31|774.67|770.67|33
1618392730000|2021-04-14 09:32:10|775.48|771.48|774.64|770.64|775.48|771.48|774.63|770.63|25
1618392740000|2021-04-14 09:32:20|774.67|770.67|773.46|769.46|774.7|770.7|773.38|769.38|36
1618392750000|2021-04-14 09:32:30|773.43|769.43|773.65|769.65|773.65|769.65|773.23|769.23|32
1618392760000|2021-04-14 09:32:40|773.59|769.59|773.72|769.72|773.87|769.87|773.4|769.4|32
1618392770000|2021-04-14 09:32:50|773.73|769.73|773.75|769.75|773.9|769.9|773.43|769.43|26
1618392780000|2021-04-14 09:33:00|773.77|769.77|773.5|769.5|773.77|769.77|772.86|768.86|34
1618392790000|2021-04-14 09:33:10|773.16|769.16|773.37|769.37|773.51|769.51|772.84|768.84|34
1618392800000|2021-04-14 09:33:20|773.43|769.43|773.66|769.66|774.01|770.01|773.42|769.42|30
1618392810000|2021-04-14 09:33:30|773.7|769.7|775.1|771.1|775.15|771.15|773.58|769.58|31
1618392820000|2021-04-14 09:33:40|775.11|771.11|775.71|771.71|776.06|772.06|774.98|770.98|30
1618392830000|2021-04-14 09:33:50|775.83|771.83|776.21|772.21|776.21|772.21|774.99|770.99|28
1618392840000|2021-04-14 09:34:00|776.47|772.47|777.21|773.21|777.25|773.25|776.32|772.32|25
1618392850000|2021-04-14 09:34:10|777.2|773.2|777.16|773.16|777.73|773.73|776.29|772.29|32
1618392860000|2021-04-14 09:34:20|777.23|773.23|778.22|774.22|778.22|774.22|777.19|773.19|30
1618392870000|2021-04-14 09:34:30|778.23|774.23|778.07|774.07|778.68|774.68|778.07|774.07|32
1618392880000|2021-04-14 09:34:40|778.1|774.1|778.12|774.12|778.4|774.4|777.71|773.71|34
1618392890000|2021-04-14 09:34:50|778.14|774.14|777.86|773.86|778.41|774.41|777.65|773.65|31
1618392900000|2021-04-14 09:35:00|777.87|773.87|779|775|779|775|777.87|773.87|33
1618392910000|2021-04-14 09:35:10|778.99|774.99|778.61|774.61|778.99|774.99|778.17|774.17|29
1618392920000|2021-04-14 09:35:20|778.65|774.65|778.8|774.8|779.41|775.41|778.45|774.45|34
1618392930000|2021-04-14 09:35:30|778.75|774.75|778.56|774.56|779.53|775.53|778.56|774.56|33
1618392940000|2021-04-14 09:35:40|779.03|775.03|779.07|775.07|779.15|775.15|778.37|774.37|36
1618392950000|2021-04-14 09:35:50|779.12|775.12|779.11|775.11|779.35|775.35|778.29|774.29|37
1618392960000|2021-04-14 09:36:00|779.12|775.12|780.4|776.4|780.59|776.59|779.12|775.12|24
1618392970000|2021-04-14 09:36:10|780.2|776.2|779.83|775.83|780.2|776.2|779.14|775.14|33
1618392980000|2021-04-14 09:36:20|779.81|775.81|779.46|775.46|779.99|775.99|778.94|774.94|32
1618392990000|2021-04-14 09:36:30|779.43|775.43|780.11|776.11|780.65|776.65|779.01|775.01|30
1618393000000|2021-04-14 09:36:40|780.13|776.13|780.42|776.42|780.42|776.42|779.54|775.54|30
1618393010000|2021-04-14 09:36:50|780.41|776.41|780.43|776.43|780.48|776.48|780.27|776.27|28
1618393020000|2021-04-14 09:37:00|780.44|776.44|782.13|778.13|782.43|778.43|780.44|776.44|34
1618393030000|2021-04-14 09:37:10|782.15|778.15|782.3|778.3|782.48|778.48|782.15|778.15|27
1618393040000|2021-04-14 09:37:20|782.38|778.38|783.39|779.39|783.39|779.39|782.11|778.11|25
1618393050000|2021-04-14 09:37:30|783.42|779.42|783.91|779.91|784.55|780.55|783.42|779.42|26
1618393060000|2021-04-14 09:37:40|783.93|779.93|784.63|780.63|784.63|780.63|783.87|779.87|35
1618393070000|2021-04-14 09:37:50|784.68|780.68|785.05|781.05|785.1|781.1|784.61|780.61|20
1618393080000|2021-04-14 09:38:00|785.12|781.12|785.08|781.08|785.15|781.15|784.37|780.37|13
1618393090000|2021-04-14 09:38:10|784.37|780.37|785.17|781.17|785.52|781.52|784.37|780.37|17
1618393100000|2021-04-14 09:38:20|785.3|781.3|784.37|780.37|785.55|781.55|784.37|780.37|28
1618393110000|2021-04-14 09:38:30|784.62|780.62|786.59|782.59|786.59|782.59|784.37|780.37|26
1618393120000|2021-04-14 09:38:40|786.66|782.66|788.25|784.25|788.37|784.37|786.65|782.65|26
1618393130000|2021-04-14 09:38:50|788.38|784.38|786.6|782.6|788.44|784.44|786.54|782.54|39
1618393140000|2021-04-14 09:39:00|786.06|782.06|785.52|781.52|787.03|783.03|785.51|781.51|34
1618393150000|2021-04-14 09:39:10|785|781|783.88|779.88|785|781|783.57|779.57|36
1618393160000|2021-04-14 09:39:20|783.78|779.78|783.4|779.4|783.78|779.78|783.15|779.15|32
1618393170000|2021-04-14 09:39:30|783.39|779.39|783.56|779.56|783.56|779.56|782.78|778.78|38
1618393180000|2021-04-14 09:39:40|783.55|779.55|784.68|780.68|784.72|780.72|783.55|779.55|35
1618393190000|2021-04-14 09:39:50|784.71|780.71|784.83|780.83|785.04|781.04|784.38|780.38|28
1618393200000|2021-04-14 09:40:00|784.8|780.8|785.2|781.2|785.32|781.32|784.69|780.69|32
1618393210000|2021-04-14 09:40:10|785.24|781.24|786.88|782.88|787.2|783.2|785.24|781.24|34
1618393220000|2021-04-14 09:40:20|786.86|782.86|787.37|783.37|787.43|783.43|786.63|782.63|28
1618393230000|2021-04-14 09:40:30|787.42|783.42|787.24|783.24|787.8|783.8|786.9|782.9|30
1618393240000|2021-04-14 09:40:40|787.18|783.18|786.89|782.89|787.21|783.21|786.7|782.7|32
1618393250000|2021-04-14 09:40:50|786.9|782.9|787.46|783.46|787.65|783.65|786.82|782.82|26
1618393260000|2021-04-14 09:41:00|787.41|783.41|786.56|782.56|787.47|783.47|786.56|782.56|35
1618393270000|2021-04-14 09:41:10|786.55|782.55|787.34|783.34|787.39|783.39|786.37|782.37|32
1618393280000|2021-04-14 09:41:20|787.33|783.33|787.33|783.33|787.7|783.7|787.08|783.08|26
1618393290000|2021-04-14 09:41:30|787.19|783.19|787.51|783.51|787.51|783.51|786.93|782.93|31
1618393300000|2021-04-14 09:41:40|787.48|783.48|788.24|784.24|788.24|784.24|787.48|783.48|22
1618393310000|2021-04-14 09:41:50|788.23|784.23|787.78|783.78|788.23|784.23|787.53|783.53|31
1618393320000|2021-04-14 09:42:00|787.84|783.84|787.03|783.03|787.96|783.96|787.03|783.03|28
1618393330000|2021-04-14 09:42:10|786.92|782.92|787.4|783.4|787.4|783.4|786.66|782.66|35
1618393340000|2021-04-14 09:42:20|787.37|783.37|787.07|783.07|787.57|783.57|787.07|783.07|25
1618393350000|2021-04-14 09:42:30|787.06|783.06|787.57|783.57|787.58|783.58|787.02|783.02|12
1618393360000|2021-04-14 09:42:40|787.07|783.07|787.12|783.12|787.64|783.64|787.07|783.07|30
1618393370000|2021-04-14 09:42:50|787.13|783.13|786.57|782.57|787.51|783.51|786.57|782.57|29
1618393380000|2021-04-14 09:43:00|786.43|782.43|784.41|780.41|786.43|782.43|784.41|780.41|36
1618393390000|2021-04-14 09:43:10|784.52|780.52|784.7|780.7|785.18|781.18|784.44|780.44|27
1618393400000|2021-04-14 09:43:20|784.5|780.5|785.06|781.06|785.06|781.06|784.5|780.5|17
1618393410000|2021-04-14 09:43:30|785.17|781.17|786.05|782.05|786.08|782.08|785.1|781.1|27
1618393420000|2021-04-14 09:43:40|786.07|782.07|786.28|782.28|786.34|782.34|785.9|781.9|20
1618393430000|2021-04-14 09:43:50|786.34|782.34|785.7|781.7|786.34|782.34|785.7|781.7|21
1618393440000|2021-04-14 09:44:00|785.74|781.74|785.14|781.14|786.06|782.06|785.06|781.06|26
1618393450000|2021-04-14 09:44:10|785.19|781.19|785.73|781.73|785.73|781.73|785.11|781.11|32
1618393460000|2021-04-14 09:44:20|785.74|781.74|786.1|782.1|786.1|782.1|785.69|781.69|29
1618393470000|2021-04-14 09:44:30|786.09|782.09|785.7|781.7|786.09|782.09|785.54|781.54|27
1618393480000|2021-04-14 09:44:40|785.78|781.78|785.64|781.64|785.95|781.95|785.36|781.36|25
1618393490000|2021-04-14 09:44:50|785.7|781.7|785.95|781.95|785.98|781.98|785.59|781.59|22
1618393500000|2021-04-14 09:45:00|785.87|781.87|786.14|782.14|786.15|782.15|785.87|781.87|16
1618393510000|2021-04-14 09:45:10|786.16|782.16|786.43|782.43|786.71|782.71|786.16|782.16|15
1618393520000|2021-04-14 09:45:20|786.41|782.41|786.52|782.52|786.67|782.67|786.17|782.17|28
1618393530000|2021-04-14 09:45:30|786.56|782.56|786.72|782.72|786.72|782.72|786.04|782.04|24
1618393540000|2021-04-14 09:45:40|786.74|782.74|787.25|783.25|787.73|783.73|786.71|782.71|27
1618393550000|2021-04-14 09:45:50|787.28|783.28|786.93|782.93|787.4|783.4|786.81|782.81|31
1618393560000|2021-04-14 09:46:00|786.97|782.97|785.95|781.95|786.99|782.99|785.95|781.95|17
1618393570000|2021-04-14 09:46:10|785.96|781.96|785.13|781.13|786.05|782.05|785.13|781.13|28
1618393580000|2021-04-14 09:46:20|785.11|781.11|785.24|781.24|785.26|781.26|785.09|781.09|21
1618393590000|2021-04-14 09:46:30|785.25|781.25|784.23|780.23|785.25|781.25|784.23|780.23|30
1618393600000|2021-04-14 09:46:40|784.11|780.11|784.96|780.96|784.96|780.96|783.18|779.18|35
1618393610000|2021-04-14 09:46:50|784.86|780.86|784.99|780.99|785.05|781.05|784.49|780.49|33
1618393620000|2021-04-14 09:47:00|784.98|780.98|785.93|781.93|785.93|781.93|784.97|780.97|22
1618393630000|2021-04-14 09:47:10|785.9|781.9|786.24|782.24|786.31|782.31|785.82|781.82|23
1618393640000|2021-04-14 09:47:20|786.31|782.31|786.52|782.52|786.92|782.92|785.91|781.91|26
1618393650000|2021-04-14 09:47:30|786.23|782.23|786.73|782.73|786.73|782.73|786.23|782.23|32
1618393660000|2021-04-14 09:47:40|786.79|782.79|787.28|783.28|787.28|783.28|786.71|782.71|28
1618393670000|2021-04-14 09:47:50|787.27|783.27|786.56|782.56|787.31|783.31|786.56|782.56|28
1618393680000|2021-04-14 09:48:00|786.81|782.81|786.9|782.9|786.93|782.93|786.48|782.48|26
1618393690000|2021-04-14 09:48:10|786.96|782.96|787.71|783.71|787.71|783.71|786.96|782.96|29
1618393700000|2021-04-14 09:48:20|787.7|783.7|788.39|784.39|788.39|784.39|787.7|783.7|25
1618393710000|2021-04-14 09:48:30|788.26|784.26|789.23|785.23|789.23|785.23|788.24|784.24|17
1618393720000|2021-04-14 09:48:40|789.24|785.24|790.28|786.28|790.28|786.28|788.49|784.49|27
1618393730000|2021-04-14 09:48:50|790.25|786.25|789.98|785.98|790.34|786.34|789.54|785.54|25
1618393740000|2021-04-14 09:49:00|789.89|785.89|790.83|786.83|790.84|786.84|789.89|785.89|37
1618393750000|2021-04-14 09:49:10|790.8|786.8|791.12|787.12|791.35|787.35|790.52|786.52|36
1618393760000|2021-04-14 09:49:20|791.1|787.1|791.59|787.59|791.59|787.59|790.98|786.98|27
1618393770000|2021-04-14 09:49:30|791.49|787.49|791.41|787.41|792.38|788.38|791.41|787.41|30
1618393780000|2021-04-14 09:49:40|791.47|787.47|790.05|786.05|791.64|787.64|790.03|786.03|36
1618393790000|2021-04-14 09:49:50|790.28|786.28|789.85|785.85|790.28|786.28|789.79|785.79|33
1618393800000|2021-04-14 09:50:00|789.81|785.81|791.71|787.71|791.73|787.73|789.75|785.75|39
1618393810000|2021-04-14 09:50:10|791.58|787.58|792.01|788.01|792.07|788.07|791.53|787.53|30
1618393820000|2021-04-14 09:50:20|791.99|787.99|792.56|788.56|792.56|788.56|791.99|787.99|32
1618393830000|2021-04-14 09:50:30|792.57|788.57|792.14|788.14|792.64|788.64|791.99|787.99|31
1618393840000|2021-04-14 09:50:40|792.11|788.11|792.29|788.29|792.37|788.37|791.88|787.88|33
1618393850000|2021-04-14 09:50:50|792.36|788.36|792.51|788.51|792.51|788.51|792.35|788.35|13
1618393860000|2021-04-14 09:51:00|792.58|788.58|791.49|787.49|792.58|788.58|790.58|786.58|33
1618393870000|2021-04-14 09:51:10|791.39|787.39|791.39|787.39|791.64|787.64|790.56|786.56|30
1618393880000|2021-04-14 09:51:20|791.64|787.64|791.94|787.94|792.17|788.17|791.64|787.64|31
1618393890000|2021-04-14 09:51:30|791.92|787.92|792.18|788.18|792.38|788.38|791.92|787.92|34
1618393900000|2021-04-14 09:51:40|792.21|788.21|792.37|788.37|792.38|788.38|791.58|787.58|35
1618393910000|2021-04-14 09:51:50|792.36|788.36|792.49|788.49|792.55|788.55|792.36|788.36|19
1618393920000|2021-04-14 09:52:00|792.48|788.48|792.62|788.62|792.73|788.73|792.48|788.48|24
1618393930000|2021-04-14 09:52:10|792.6|788.6|792.01|788.01|792.6|788.6|791.46|787.46|33
1618393940000|2021-04-14 09:52:20|792.05|788.05|792.3|788.3|792.47|788.47|792.05|788.05|26
1618393950000|2021-04-14 09:52:30|792.27|788.27|792.77|788.77|792.77|788.77|792.26|788.26|22
1618393960000|2021-04-14 09:52:40|792.89|788.89|792.93|788.93|792.95|788.95|792.89|788.89|3
1618393970000|2021-04-14 09:52:50|792.81|788.81|793.17|789.17|793.28|789.28|792.69|788.69|14
1618393980000|2021-04-14 09:53:00|793.47|789.47|793.51|789.51|793.62|789.62|793.18|789.18|22
1618393990000|2021-04-14 09:53:10|793.54|789.54|794.1|790.1|794.1|790.1|793.4|789.4|26
1618394000000|2021-04-14 09:53:20|794.07|790.07|794.34|790.34|794.34|790.34|794.07|790.07|5
1618394010000|2021-04-14 09:53:30|793.98|789.98|793.59|789.59|793.98|789.98|793.59|789.59|2
1618394030000|2021-04-14 09:53:50|793.91|789.91|793.89|789.89|793.91|789.91|793.89|789.89|3
1618394040000|2021-04-14 09:54:00|793.98|789.98|793.95|789.95|794.08|790.08|793.95|789.95|3
1618394050000|2021-04-14 09:54:10|793.98|789.98|794.21|790.21|794.3|790.3|793.98|789.98|9
1618394060000|2021-04-14 09:54:20|794.2|790.2|794.2|790.2|794.2|790.2|794.2|790.2|1
1618394070000|2021-04-14 09:54:30|794.13|790.13|794.24|790.24|794.3|790.3|794.01|790.01|13
1618394080000|2021-04-14 09:54:40|794.4|790.4|795.01|791.01|795.34|791.34|794.27|790.27|9
1618394090000|2021-04-14 09:54:50|794.49|790.49|794.49|790.49|794.49|790.49|794.49|790.49|1
1618394100000|2021-04-14 09:55:00|794.48|790.48|794.57|790.57|794.69|790.69|794.48|790.48|17
1618394110000|2021-04-14 09:55:10|794.52|790.52|795.07|791.07|795.25|791.25|794.48|790.48|22
1618394120000|2021-04-14 09:55:20|795.08|791.08|795.26|791.26|795.42|791.42|795.07|791.07|5
1618394130000|2021-04-14 09:55:30|795.17|791.17|795.13|791.13|795.43|791.43|795.13|791.13|3
1618394140000|2021-04-14 09:55:40|795.24|791.24|795.11|791.11|795.24|791.24|795.11|791.11|3
1618394150000|2021-04-14 09:55:50|795.1|791.1|795.1|791.1|795.1|791.1|795.1|791.1|1
1618394160000|2021-04-14 09:56:00|795.33|791.33|795.29|791.29|795.53|791.53|795.24|791.24|8
1618394170000|2021-04-14 09:56:10|795.15|791.15|795.15|791.15|795.15|791.15|795.15|791.15|1
1618394180000|2021-04-14 09:56:20|795.07|791.07|795.27|791.27|795.36|791.36|795.06|791.06|4
1618394200000|2021-04-14 09:56:40|795.37|791.37|795.37|791.37|795.37|791.37|795.37|791.37|1
1618394230000|2021-04-14 09:57:10|795.1|791.1|795.1|791.1|795.1|791.1|795.1|791.1|1
1618394240000|2021-04-14 09:57:20|794.91|790.91|794.91|790.91|794.91|790.91|794.91|790.91|1
1618394250000|2021-04-14 09:57:30|794.84|790.84|794.81|790.81|794.93|790.93|794.8|790.8|4
1618394260000|2021-04-14 09:57:40|794.79|790.79|795.15|791.15|795.15|791.15|794.79|790.79|15
1618394270000|2021-04-14 09:57:50|794.79|790.79|794.78|790.78|794.79|790.79|794.78|790.78|2
1618394280000|2021-04-14 09:58:00|794.32|790.32|794.32|790.32|794.32|790.32|794.32|790.32|1
1618394300000|2021-04-14 09:58:20|794.41|790.41|794.41|790.41|794.41|790.41|794.41|790.41|1
1618394310000|2021-04-14 09:58:30|794.78|790.78|794.76|790.76|794.78|790.78|794.76|790.76|6
1618394320000|2021-04-14 09:58:40|794.22|790.22|794.22|790.22|794.22|790.22|794.22|790.22|1
1618394340000|2021-04-14 09:59:00|794.73|790.73|794.54|790.54|794.73|790.73|794.54|790.54|10
1618394350000|2021-04-14 09:59:10|794.74|790.74|794.56|790.56|794.74|790.74|794.56|790.56|9
1618394360000|2021-04-14 09:59:20|794.6|790.6|793.97|789.97|795.07|791.07|793.87|789.87|18
1618394370000|2021-04-14 09:59:30|794.05|790.05|794.24|790.24|794.39|790.39|793.93|789.93|28
1618394380000|2021-04-14 09:59:40|793.89|789.89|793.94|789.94|794.24|790.24|793.8|789.8|32
1618394390000|2021-04-14 09:59:50|793.92|789.92|794.18|790.18|794.18|790.18|793.4|789.4|29
1618394400000|2021-04-14 10:00:00|794.21|790.21|795.2|791.2|795.2|791.2|793.8|789.8|26
1618394410000|2021-04-14 10:00:10|795.15|791.15|794.24|790.24|795.15|791.15|794.24|790.24|38
1618394420000|2021-04-14 10:00:20|794.21|790.21|793.08|789.08|794.39|790.39|793.08|789.08|33
1618394430000|2021-04-14 10:00:30|792.99|788.99|792.32|788.32|793.04|789.04|792.31|788.31|35
1618394440000|2021-04-14 10:00:40|792.3|788.3|792.36|788.36|792.42|788.42|791.78|787.78|30
1618394450000|2021-04-14 10:00:50|792.01|788.01|790.91|786.91|792.01|788.01|790.91|786.91|30
1618394460000|2021-04-14 10:01:00|790.92|786.92|790.51|786.51|791.59|787.59|790.15|786.15|35
1618394470000|2021-04-14 10:01:10|790.62|786.62|791.09|787.09|791.59|787.59|790.62|786.62|31
1618394480000|2021-04-14 10:01:20|790.82|786.82|791.29|787.29|791.29|787.29|790.45|786.45|28
1618394490000|2021-04-14 10:01:30|791.28|787.28|790.76|786.76|791.67|787.67|790.65|786.65|33
1618394500000|2021-04-14 10:01:40|790.75|786.75|790.72|786.72|791.09|787.09|790.21|786.21|30
1618394510000|2021-04-14 10:01:50|790.66|786.66|790.83|786.83|790.83|786.83|790.32|786.32|39
1618394520000|2021-04-14 10:02:00|790.86|786.86|791.19|787.19|791.25|787.25|790.4|786.4|27
1618394530000|2021-04-14 10:02:10|791.18|787.18|791.57|787.57|792|788|791.11|787.11|30
1618394540000|2021-04-14 10:02:20|791.82|787.82|793.72|789.72|793.83|789.83|791.76|787.76|23
1618394550000|2021-04-14 10:02:30|793.8|789.8|793.75|789.75|793.9|789.9|793.55|789.55|29
1618394560000|2021-04-14 10:02:40|793.74|789.74|793.65|789.65|793.9|789.9|793.47|789.47|30
1618394570000|2021-04-14 10:02:50|793.59|789.59|794.06|790.06|794.1|790.1|793.46|789.46|34
1618394580000|2021-04-14 10:03:00|794.05|790.05|794.49|790.49|794.59|790.59|794.05|790.05|24
1618394590000|2021-04-14 10:03:10|794.41|790.41|794.67|790.67|794.67|790.67|794.34|790.34|9
1618394600000|2021-04-14 10:03:20|794.57|790.57|794.7|790.7|794.72|790.72|794.47|790.47|16
1618394610000|2021-04-14 10:03:30|794.62|790.62|794.11|790.11|794.74|790.74|793.9|789.9|35
1618394620000|2021-04-14 10:03:40|794.14|790.14|794.91|790.91|795|791|794.07|790.07|32
1618394630000|2021-04-14 10:03:50|794.94|790.94|795.13|791.13|795.58|791.58|794.81|790.81|19
1618394640000|2021-04-14 10:04:00|795.28|791.28|795.14|791.14|795.29|791.29|794.99|790.99|34
1618394650000|2021-04-14 10:04:10|795.15|791.15|795.55|791.55|795.66|791.66|795.15|791.15|26
1618394660000|2021-04-14 10:04:20|795.46|791.46|794.97|790.97|795.53|791.53|794.87|790.87|27
1618394670000|2021-04-14 10:04:30|795.54|791.54|795.96|791.96|795.96|791.96|794.89|790.89|33
1618394680000|2021-04-14 10:04:40|795.76|791.76|797.12|793.12|797.66|793.66|795.3|791.3|26
1618394690000|2021-04-14 10:04:50|797.08|793.08|797.6|793.6|797.8|793.8|797.03|793.03|28
1618394700000|2021-04-14 10:05:00|797.59|793.59|797.37|793.37|797.67|793.67|796.88|792.88|35
1618394710000|2021-04-14 10:05:10|797.58|793.58|797.86|793.86|798.12|794.12|797.38|793.38|27
1618394720000|2021-04-14 10:05:20|797.64|793.64|797.24|793.24|798.03|794.03|797.23|793.23|25
1618394730000|2021-04-14 10:05:30|797.4|793.4|798.51|794.51|798.51|794.51|797.15|793.15|37
1618394740000|2021-04-14 10:05:40|797.92|793.92|798.1|794.1|798.34|794.34|797.77|793.77|34
1618394750000|2021-04-14 10:05:50|798|794|798.1|794.1|798.28|794.28|797.95|793.95|33
1618394760000|2021-04-14 10:06:00|798.09|794.09|797.71|793.71|798.25|794.25|797.7|793.7|29
1618394770000|2021-04-14 10:06:10|797.68|793.68|798.14|794.14|798.25|794.25|797.66|793.66|31
1618394780000|2021-04-14 10:06:20|798.11|794.11|798.07|794.07|798.26|794.26|797.96|793.96|36
1618394790000|2021-04-14 10:06:30|798.1|794.1|798|794|798.1|794.1|797.86|793.86|31
1618394800000|2021-04-14 10:06:40|798.01|794.01|798.16|794.16|798.19|794.19|797.92|793.92|35
1618394810000|2021-04-14 10:06:50|798.05|794.05|797.95|793.95|798.14|794.14|797.72|793.72|36
1618394820000|2021-04-14 10:07:00|797.97|793.97|798.14|794.14|798.17|794.17|797.71|793.71|33
1618394830000|2021-04-14 10:07:10|798.17|794.17|797.92|793.92|798.17|794.17|797.84|793.84|24
1618394840000|2021-04-14 10:07:20|798.03|794.03|798.51|794.51|798.51|794.51|798.03|794.03|28
1618394850000|2021-04-14 10:07:30|798.43|794.43|798.55|794.55|798.77|794.77|798.32|794.32|35
1618394860000|2021-04-14 10:07:40|798.69|794.69|798.63|794.63|798.78|794.78|798.39|794.39|28
1618394870000|2021-04-14 10:07:50|798.72|794.72|798.75|794.75|798.83|794.83|798.4|794.4|30
1618394880000|2021-04-14 10:08:00|798.67|794.67|799.02|795.02|799.07|795.07|798.59|794.59|25
1618394890000|2021-04-14 10:08:10|799.01|795.01|798.55|794.55|799.47|795.47|798.55|794.55|32
1618394900000|2021-04-14 10:08:20|798.49|794.49|799.59|795.59|799.59|795.59|798.26|794.26|33
1618394910000|2021-04-14 10:08:30|799.6|795.6|799.03|795.03|799.7|795.7|798.83|794.83|31
1618394920000|2021-04-14 10:08:40|798.9|794.9|799.46|795.46|799.47|795.47|798.82|794.82|31
1618394930000|2021-04-14 10:08:50|799.45|795.45|799.32|795.32|799.69|795.69|799.32|795.32|26
1618394940000|2021-04-14 10:09:00|799.3|795.3|799.44|795.44|799.61|795.61|799.11|795.11|33
1618394950000|2021-04-14 10:09:10|799.46|795.46|799.51|795.51|799.58|795.58|799.35|795.35|32
1618394960000|2021-04-14 10:09:20|799.54|795.54|799.66|795.66|799.67|795.67|799.43|795.43|20
1618394970000|2021-04-14 10:09:30|799.67|795.67|799.7|795.7|799.72|795.72|799.31|795.31|24
1618394980000|2021-04-14 10:09:40|799.73|795.73|800.21|796.21|800.24|796.24|799.67|795.67|30
1618394990000|2021-04-14 10:09:50|800.12|796.12|799.68|795.68|800.12|796.12|799.67|795.67|30
1618395000000|2021-04-14 10:10:00|800.01|796.01|800.27|796.27|800.31|796.31|799.7|795.7|37
1618395010000|2021-04-14 10:10:10|800.28|796.28|799.86|795.86|800.28|796.28|799.8|795.8|30
1618395020000|2021-04-14 10:10:20|799.85|795.85|799.86|795.86|799.87|795.87|799.56|795.56|27
1618395030000|2021-04-14 10:10:30|799.84|795.84|799.75|795.75|799.9|795.9|799.7|795.7|21
1618395040000|2021-04-14 10:10:40|799.61|795.61|799.72|795.72|799.91|795.91|799.6|795.6|27
1618395050000|2021-04-14 10:10:50|799.74|795.74|799.93|795.93|799.95|795.95|799.69|795.69|34
1618395060000|2021-04-14 10:11:00|799.92|795.92|799.82|795.82|799.93|795.93|799.75|795.75|26
1618395070000|2021-04-14 10:11:10|799.85|795.85|799.86|795.86|799.86|795.86|799.51|795.51|28
1618395080000|2021-04-14 10:11:20|799.91|795.91|799.9|795.9|800.03|796.03|799.71|795.71|30
1618395090000|2021-04-14 10:11:30|799.91|795.91|799.82|795.82|800.06|796.06|799.8|795.8|25
1618395100000|2021-04-14 10:11:40|799.81|795.81|799.86|795.86|799.91|795.91|799.75|795.75|25
1618395110000|2021-04-14 10:11:50|799.9|795.9|800.05|796.05|800.19|796.19|799.85|795.85|18
1618395120000|2021-04-14 10:12:00|800.04|796.04|799.92|795.92|800.06|796.06|799.73|795.73|30
1618395130000|2021-04-14 10:12:10|799.9|795.9|800.19|796.19|800.19|796.19|799.83|795.83|23
1618395140000|2021-04-14 10:12:20|800.21|796.21|800.05|796.05|800.28|796.28|800.03|796.03|18
1618395150000|2021-04-14 10:12:30|800.04|796.04|800.09|796.09|800.22|796.22|799.86|795.86|27
1618395160000|2021-04-14 10:12:40|800.03|796.03|799.98|795.98|800.19|796.19|799.89|795.89|34
1618395170000|2021-04-14 10:12:50|799.99|795.99|800.12|796.12|800.16|796.16|799.88|795.88|37
1618395180000|2021-04-14 10:13:00|800.09|796.09|799.94|795.94|800.12|796.12|799.86|795.86|24
1618395190000|2021-04-14 10:13:10|799.82|795.82|800.08|796.08|800.16|796.16|799.8|795.8|25
1618395200000|2021-04-14 10:13:20|800.09|796.09|800.14|796.14|800.14|796.14|799.84|795.84|27
1618395210000|2021-04-14 10:13:30|799.87|795.87|799.88|795.88|800.14|796.14|799.78|795.78|32
1618395220000|2021-04-14 10:13:40|800.05|796.05|800.03|796.03|800.3|796.3|799.83|795.83|24
1618395230000|2021-04-14 10:13:50|800.07|796.07|799.98|795.98|800.12|796.12|799.85|795.85|24
1618395240000|2021-04-14 10:14:00|799.97|795.97|799.95|795.95|799.99|795.99|799.71|795.71|24
1618395250000|2021-04-14 10:14:10|799.94|795.94|799.87|795.87|800.02|796.02|799.73|795.73|25
1618395260000|2021-04-14 10:14:20|799.91|795.91|799.97|795.97|799.99|795.99|799.59|795.59|28
1618395270000|2021-04-14 10:14:30|799.82|795.82|799.66|795.66|799.96|795.96|799.54|795.54|24
1618395280000|2021-04-14 10:14:40|799.45|795.45|799.57|795.57|799.6|795.6|799.44|795.44|37
1618395290000|2021-04-14 10:14:50|799.46|795.46|799.59|795.59|799.65|795.65|799.38|795.38|30
1618395300000|2021-04-14 10:15:00|799.5|795.5|799.63|795.63|799.85|795.85|799.4|795.4|38
1618395310000|2021-04-14 10:15:10|799.6|795.6|799.87|795.87|799.98|795.98|799.5|795.5|24
1618395320000|2021-04-14 10:15:20|799.89|795.89|799.78|795.78|799.92|795.92|799.39|795.39|28
1618395330000|2021-04-14 10:15:30|799.86|795.86|799.88|795.88|799.99|795.99|799.52|795.52|28
1618395340000|2021-04-14 10:15:40|799.82|795.82|799.99|795.99|800.25|796.25|799.66|795.66|34
1618395350000|2021-04-14 10:15:50|800.07|796.07|800.39|796.39|800.39|796.39|799.77|795.77|32
1618395360000|2021-04-14 10:16:00|800.05|796.05|800.12|796.12|800.49|796.49|799.92|795.92|31
1618395370000|2021-04-14 10:16:10|799.99|795.99|800.27|796.27|800.48|796.48|799.99|795.99|32
1618395380000|2021-04-14 10:16:20|800.29|796.29|799.99|795.99|800.47|796.47|799.52|795.52|31
1618395390000|2021-04-14 10:16:30|799.98|795.98|800.15|796.15|800.21|796.21|799.48|795.48|33
1618395400000|2021-04-14 10:16:40|799.99|795.99|800.03|796.03|800.55|796.55|799.76|795.76|19
1618395410000|2021-04-14 10:16:50|800.05|796.05|799.97|795.97|800.3|796.3|799.91|795.91|27
1618395420000|2021-04-14 10:17:00|799.96|795.96|799.38|795.38|799.96|795.96|799.37|795.37|20
1618395430000|2021-04-14 10:17:10|799.35|795.35|799.28|795.28|799.39|795.39|799.17|795.17|18
1618395440000|2021-04-14 10:17:20|799.08|795.08|799.09|795.09|799.1|795.1|799|795|20
1618395450000|2021-04-14 10:17:30|799.1|795.1|799.1|795.1|799.14|795.14|799.02|795.02|15
1618395460000|2021-04-14 10:17:40|799.11|795.11|799.3|795.3|799.3|795.3|799.08|795.08|16
1618395470000|2021-04-14 10:17:50|799.26|795.26|799.18|795.18|799.5|795.5|799.13|795.13|37
1618395480000|2021-04-14 10:18:00|799.24|795.24|799.17|795.17|799.27|795.27|799.09|795.09|31
1618395490000|2021-04-14 10:18:10|799.16|795.16|799.2|795.2|799.21|795.21|799.08|795.08|21
1618395500000|2021-04-14 10:18:20|799.26|795.26|799.49|795.49|799.55|795.55|799.15|795.15|23
1618395510000|2021-04-14 10:18:30|799.5|795.5|799.54|795.54|799.56|795.56|799.37|795.37|20
1618395520000|2021-04-14 10:18:40|799.5|795.5|799.69|795.69|799.74|795.74|799.4|795.4|16
1618395530000|2021-04-14 10:18:50|799.68|795.68|799.67|795.67|799.81|795.81|799.29|795.29|30
1618395540000|2021-04-14 10:19:00|799.69|795.69|799.64|795.64|799.78|795.78|799.38|795.38|24
1618395550000|2021-04-14 10:19:10|799.61|795.61|800.08|796.08|800.22|796.22|799.53|795.53|23
1618395560000|2021-04-14 10:19:20|800.15|796.15|800.14|796.14|800.59|796.59|799.86|795.86|35
1618395570000|2021-04-14 10:19:30|800.19|796.19|800.08|796.08|800.39|796.39|800.06|796.06|31
1618395580000|2021-04-14 10:19:40|800.09|796.09|800.59|796.59|800.59|796.59|800.09|796.09|32
1618395590000|2021-04-14 10:19:50|800.58|796.58|800.71|796.71|800.83|796.83|800.49|796.49|31
1618395600000|2021-04-14 10:20:00|800.66|796.66|800.67|796.67|800.76|796.76|800.44|796.44|30
1618395610000|2021-04-14 10:20:10|800.66|796.66|800.73|796.73|800.98|796.98|800.5|796.5|28
1618395620000|2021-04-14 10:20:20|800.76|796.76|800.79|796.79|800.8|796.8|800.55|796.55|22
1618395630000|2021-04-14 10:20:30|800.75|796.75|800.64|796.64|800.83|796.83|800.64|796.64|26
1618395640000|2021-04-14 10:20:40|800.75|796.75|800.81|796.81|800.86|796.86|800.64|796.64|20
1618395650000|2021-04-14 10:20:50|800.69|796.69|800.42|796.42|800.82|796.82|800.42|796.42|24
1618395660000|2021-04-14 10:21:00|800.41|796.41|800.23|796.23|800.41|796.41|800.06|796.06|24
1618395670000|2021-04-14 10:21:10|800.24|796.24|800.13|796.13|800.28|796.28|799.91|795.91|27
1618395680000|2021-04-14 10:21:20|800.19|796.19|800.13|796.13|800.26|796.26|799.72|795.72|29
1618395690000|2021-04-14 10:21:30|800.18|796.18|799.12|795.12|800.18|796.18|799.07|795.07|28
1618395700000|2021-04-14 10:21:40|799.14|795.14|799.68|795.68|799.68|795.68|798.9|794.9|35
1618395710000|2021-04-14 10:21:50|799.55|795.55|799.69|795.69|799.7|795.7|799.55|795.55|17
1618395720000|2021-04-14 10:22:00|799.77|795.77|800.23|796.23|800.26|796.26|799.77|795.77|31
1618395730000|2021-04-14 10:22:10|800.17|796.17|799.82|795.82|800.19|796.19|799.68|795.68|33
1618395740000|2021-04-14 10:22:20|799.85|795.85|800.01|796.01|800.14|796.14|799.72|795.72|27
1618395750000|2021-04-14 10:22:30|799.83|795.83|799.91|795.91|799.98|795.98|799.65|795.65|32
1618395760000|2021-04-14 10:22:40|799.87|795.87|799.87|795.87|799.98|795.98|799.69|795.69|30
1618395770000|2021-04-14 10:22:50|799.73|795.73|799.83|795.83|799.87|795.87|799.69|795.69|27
1618395780000|2021-04-14 10:23:00|799.72|795.72|799.88|795.88|800.03|796.03|799.72|795.72|27
1618395790000|2021-04-14 10:23:10|799.89|795.89|799.84|795.84|799.89|795.89|799.54|795.54|31
1618395800000|2021-04-14 10:23:20|799.88|795.88|799.9|795.9|799.91|795.91|799.75|795.75|28
1618395810000|2021-04-14 10:23:30|799.88|795.88|799.89|795.89|799.99|795.99|799.68|795.68|25
1618395820000|2021-04-14 10:23:40|799.85|795.85|800.29|796.29|800.34|796.34|799.85|795.85|30
1618395830000|2021-04-14 10:23:50|800.36|796.36|800.44|796.44|800.55|796.55|800.31|796.31|28
1618395840000|2021-04-14 10:24:00|800.46|796.46|800.83|796.83|800.94|796.94|800.38|796.38|30
1618395850000|2021-04-14 10:24:10|800.8|796.8|800.84|796.84|800.97|796.97|800.75|796.75|25
1618395860000|2021-04-14 10:24:20|800.82|796.82|801.01|797.01|801.01|797.01|800.59|796.59|32
1618395870000|2021-04-14 10:24:30|800.71|796.71|800.81|796.81|800.91|796.91|800.44|796.44|32
1618395880000|2021-04-14 10:24:40|800.76|796.76|800.98|796.98|801.08|797.08|800.74|796.74|36
1618395890000|2021-04-14 10:24:50|800.99|796.99|800.98|796.98|800.99|796.99|800.88|796.88|21
1618395900000|2021-04-14 10:25:00|801|797|800.95|796.95|801.13|797.13|800.91|796.91|14
1618395910000|2021-04-14 10:25:10|800.96|796.96|801.04|797.04|801.09|797.09|800.81|796.81|28
1618395920000|2021-04-14 10:25:20|801.02|797.02|801.22|797.22|801.24|797.24|800.81|796.81|26
1618395930000|2021-04-14 10:25:30|801.21|797.21|801.31|797.31|801.4|797.4|801.05|797.05|31
1618395940000|2021-04-14 10:25:40|801.32|797.32|802.16|798.16|802.16|798.16|801.13|797.13|26
1618395950000|2021-04-14 10:25:50|802.21|798.21|802.02|798.02|802.21|798.21|801.61|797.61|30
1618395960000|2021-04-14 10:26:00|802.23|798.23|802.37|798.37|802.42|798.42|802.23|798.23|19
1618395970000|2021-04-14 10:26:10|802.41|798.41|802.83|798.83|802.89|798.89|802.35|798.35|27
1618395980000|2021-04-14 10:26:20|802.85|798.85|803.03|799.03|803.03|799.03|802.42|798.42|35
1618395990000|2021-04-14 10:26:30|803.04|799.04|803.23|799.23|803.56|799.56|802.99|798.99|28
1618396000000|2021-04-14 10:26:40|803.21|799.21|801.96|797.96|803.21|799.21|801.94|797.94|35
1618396010000|2021-04-14 10:26:50|801.95|797.95|800.61|796.61|802|798|800.61|796.61|36
1618396020000|2021-04-14 10:27:00|800.67|796.67|800.86|796.86|800.95|796.95|800.3|796.3|33
1618396030000|2021-04-14 10:27:10|800.87|796.87|801.38|797.38|801.63|797.63|800.87|796.87|24
1618396040000|2021-04-14 10:27:20|801.43|797.43|801.74|797.74|801.79|797.79|801.34|797.34|30
1618396050000|2021-04-14 10:27:30|801.77|797.77|801.6|797.6|801.77|797.77|801.27|797.27|35
1618396060000|2021-04-14 10:27:40|801.61|797.61|801.53|797.53|801.63|797.63|801.2|797.2|29
1618396070000|2021-04-14 10:27:50|801.51|797.51|802.08|798.08|802.08|798.08|801.41|797.41|35
1618396080000|2021-04-14 10:28:00|801.94|797.94|802.08|798.08|802.12|798.12|801.91|797.91|33
1618396090000|2021-04-14 10:28:10|802.06|798.06|802.98|798.98|803.07|799.07|802.06|798.06|35
1618396100000|2021-04-14 10:28:20|802.99|798.99|803.45|799.45|803.51|799.51|802.99|798.99|31
1618396110000|2021-04-14 10:28:30|803.66|799.66|804.18|800.18|804.18|800.18|803.48|799.48|35
1618396120000|2021-04-14 10:28:40|804.14|800.14|804.75|800.75|804.75|800.75|803.63|799.63|31
1618396130000|2021-04-14 10:28:50|804.79|800.79|804.34|800.34|804.79|800.79|804.04|800.04|35
1618396140000|2021-04-14 10:29:00|804.28|800.28|803.95|799.95|804.3|800.3|803.49|799.49|34
1618396150000|2021-04-14 10:29:10|803.78|799.78|803.69|799.69|803.85|799.85|803.26|799.26|36
1618396160000|2021-04-14 10:29:20|803.63|799.63|804.45|800.45|804.45|800.45|803.58|799.58|33
1618396170000|2021-04-14 10:29:30|804.43|800.43|804.11|800.11|804.43|800.43|804.06|800.06|28
1618396180000|2021-04-14 10:29:40|804.1|800.1|803.9|799.9|804.12|800.12|803.66|799.66|33
1618396190000|2021-04-14 10:29:50|803.91|799.91|804.01|800.01|804.13|800.13|803.83|799.83|29
1618396200000|2021-04-14 10:30:00|804.02|800.02|804.3|800.3|804.3|800.3|803.86|799.86|19
1618396210000|2021-04-14 10:30:10|804.38|800.38|805.6|801.6|805.62|801.62|804.38|800.38|28
1618396220000|2021-04-14 10:30:20|805.57|801.57|805.07|801.07|805.6|801.6|805.07|801.07|25
1618396230000|2021-04-14 10:30:30|805.05|801.05|803.76|799.76|805.13|801.13|803.65|799.65|34
1618396240000|2021-04-14 10:30:40|803.67|799.67|804.12|800.12|804.29|800.29|803.63|799.63|33
1618396250000|2021-04-14 10:30:50|804.16|800.16|803.63|799.63|804.18|800.18|803.63|799.63|34
1618396260000|2021-04-14 10:31:00|803.59|799.59|803.51|799.51|803.8|799.8|803.51|799.51|31
1618396270000|2021-04-14 10:31:10|803.56|799.56|803.92|799.92|803.93|799.93|803.41|799.41|28
1618396280000|2021-04-14 10:31:20|804.09|800.09|804.95|800.95|805.03|801.03|804.09|800.09|26
1618396290000|2021-04-14 10:31:30|804.96|800.96|804.66|800.66|805.03|801.03|804.66|800.66|21
1618396300000|2021-04-14 10:31:40|804.63|800.63|805.02|801.02|805.24|801.24|804.63|800.63|28
1618396310000|2021-04-14 10:31:50|805.03|801.03|804.86|800.86|805.09|801.09|804.74|800.74|27
1618396320000|2021-04-14 10:32:00|804.85|800.85|804.59|800.59|804.93|800.93|804.5|800.5|30
1618396330000|2021-04-14 10:32:10|804.61|800.61|804.28|800.28|804.62|800.62|804.24|800.24|26
1618396340000|2021-04-14 10:32:20|804.27|800.27|804.2|800.2|804.29|800.29|804.13|800.13|24
1618396350000|2021-04-14 10:32:30|804.21|800.21|804.41|800.41|804.43|800.43|804.17|800.17|24
1618396360000|2021-04-14 10:32:40|804.42|800.42|804.37|800.37|804.51|800.51|804.35|800.35|25
1618396370000|2021-04-14 10:32:50|804.33|800.33|804.2|800.2|804.33|800.33|804.13|800.13|18
1618396380000|2021-04-14 10:33:00|804.16|800.16|804.33|800.33|804.39|800.39|804.15|800.15|25
1618396390000|2021-04-14 10:33:10|804.32|800.32|804.21|800.21|804.34|800.34|804.21|800.21|13
1618396400000|2021-04-14 10:33:20|804.19|800.19|804.24|800.24|804.3|800.3|804.18|800.18|28
1618396410000|2021-04-14 10:33:30|804.26|800.26|804.46|800.46|804.48|800.48|804.21|800.21|29
1618396420000|2021-04-14 10:33:40|804.45|800.45|803.81|799.81|804.46|800.46|803.76|799.76|28
1618396430000|2021-04-14 10:33:50|803.86|799.86|803.92|799.92|804.01|800.01|803.86|799.86|27
1618396440000|2021-04-14 10:34:00|803.89|799.89|803.61|799.61|803.89|799.89|803.57|799.57|21
1618396450000|2021-04-14 10:34:10|803.6|799.6|803.97|799.97|803.98|799.98|803.5|799.5|30
1618396460000|2021-04-14 10:34:20|803.98|799.98|804.39|800.39|804.46|800.46|803.97|799.97|28
1618396470000|2021-04-14 10:34:30|804.38|800.38|803.69|799.69|804.38|800.38|803.57|799.57|28
1618396480000|2021-04-14 10:34:40|803.7|799.7|804.43|800.43|804.43|800.43|803.7|799.7|25
1618396490000|2021-04-14 10:34:50|804.44|800.44|804.64|800.64|804.69|800.69|804.44|800.44|13
1618396500000|2021-04-14 10:35:00|804.63|800.63|804.51|800.51|804.63|800.63|804.35|800.35|17
1618396510000|2021-04-14 10:35:10|804.48|800.48|804.4|800.4|804.61|800.61|804.38|800.38|25
1618396520000|2021-04-14 10:35:20|804.44|800.44|804.77|800.77|804.81|800.81|804.37|800.37|24
1618396530000|2021-04-14 10:35:30|804.81|800.81|805.05|801.05|805.05|801.05|804.71|800.71|27
1618396540000|2021-04-14 10:35:40|804.98|800.98|805.3|801.3|805.3|801.3|804.98|800.98|25
1618396550000|2021-04-14 10:35:50|805.27|801.27|806.13|802.13|806.19|802.19|805.12|801.12|25
1618396560000|2021-04-14 10:36:00|806.08|802.08|806.8|802.8|806.8|802.8|806.08|802.08|22
1618396570000|2021-04-14 10:36:10|806.75|802.75|807.5|803.5|807.56|803.56|806.75|802.75|32
1618396580000|2021-04-14 10:36:20|807.52|803.52|807.34|803.34|807.52|803.52|807.16|803.16|35
1618396590000|2021-04-14 10:36:30|807.3|803.3|807.29|803.29|807.46|803.46|807.27|803.27|26
1618396600000|2021-04-14 10:36:40|807.33|803.33|806.09|802.09|807.41|803.41|806.09|802.09|33
1618396610000|2021-04-14 10:36:50|806.21|802.21|806.28|802.28|806.41|802.41|805.85|801.85|35
1618396620000|2021-04-14 10:37:00|806.32|802.32|805.41|801.41|806.49|802.49|805.15|801.15|35
1618396630000|2021-04-14 10:37:10|805.36|801.36|804.97|800.97|805.39|801.39|804.97|800.97|32
1618396640000|2021-04-14 10:37:20|804.94|800.94|804.98|800.98|805.07|801.07|804.94|800.94|17
1618396650000|2021-04-14 10:37:30|804.97|800.97|805.35|801.35|805.35|801.35|804.91|800.91|29
1618396660000|2021-04-14 10:37:40|805.34|801.34|805.21|801.21|805.37|801.37|805.21|801.21|30
1618396670000|2021-04-14 10:37:50|805.38|801.38|805.34|801.34|805.47|801.47|805.17|801.17|36
1618396680000|2021-04-14 10:38:00|805.38|801.38|806.68|802.68|806.68|802.68|805.29|801.29|28
1618396690000|2021-04-14 10:38:10|806.9|802.9|807|803|807.01|803.01|806.88|802.88|28
1618396700000|2021-04-14 10:38:20|806.99|802.99|806.17|802.17|806.99|802.99|805.87|801.87|29
1618396710000|2021-04-14 10:38:30|806.14|802.14|805.31|801.31|806.14|802.14|805.23|801.23|27
1618396720000|2021-04-14 10:38:40|805.37|801.37|805.94|801.94|806.09|802.09|805.34|801.34|32
1618396730000|2021-04-14 10:38:50|805.97|801.97|805.43|801.43|805.97|801.97|805.4|801.4|33
1618396740000|2021-04-14 10:39:00|805.42|801.42|805.52|801.52|805.52|801.52|805.38|801.38|22
1618396750000|2021-04-14 10:39:10|805.57|801.57|805.44|801.44|805.58|801.58|805.36|801.36|26
1618396760000|2021-04-14 10:39:20|805.42|801.42|805.45|801.45|805.56|801.56|805.37|801.37|22
1618396770000|2021-04-14 10:39:30|805.5|801.5|805.47|801.47|805.55|801.55|805.46|801.46|25
1618396780000|2021-04-14 10:39:40|805.43|801.43|806.07|802.07|806.13|802.13|805.41|801.41|29
1618396790000|2021-04-14 10:39:50|806.05|802.05|805.77|801.77|806.13|802.13|805.6|801.6|27
1618396800000|2021-04-14 10:40:00|805.78|801.78|806.05|802.05|806.07|802.07|805.71|801.71|26
1618396810000|2021-04-14 10:40:10|806.01|802.01|805.84|801.84|806.08|802.08|805.72|801.72|33
1618396820000|2021-04-14 10:40:20|805.75|801.75|805.97|801.97|805.97|801.97|805.75|801.75|29
1618396830000|2021-04-14 10:40:30|805.96|801.96|805.87|801.87|806.09|802.09|805.85|801.85|21
1618396840000|2021-04-14 10:40:40|805.84|801.84|806.05|802.05|806.05|802.05|805.75|801.75|23
1618396850000|2021-04-14 10:40:50|805.96|801.96|806.42|802.42|806.42|802.42|805.96|801.96|21
1618396860000|2021-04-14 10:41:00|806.26|802.26|806.31|802.31|806.48|802.48|806.15|802.15|28
1618396870000|2021-04-14 10:41:10|806.34|802.34|805.8|801.8|806.34|802.34|805.79|801.79|24
1618396880000|2021-04-14 10:41:20|805.81|801.81|805.57|801.57|805.83|801.83|805.39|801.39|23
1618396890000|2021-04-14 10:41:30|805.56|801.56|806.73|802.73|806.73|802.73|805.54|801.54|32
1618396900000|2021-04-14 10:41:40|806.78|802.78|806.95|802.95|806.95|802.95|806.5|802.5|26
1618396910000|2021-04-14 10:41:50|806.99|802.99|807.15|803.15|807.2|803.2|806.55|802.55|22
1618396920000|2021-04-14 10:42:00|807.17|803.17|807.21|803.21|807.25|803.25|806.95|802.95|31
1618396930000|2021-04-14 10:42:10|807.2|803.2|807.31|803.31|807.33|803.33|806.61|802.61|16
1618396940000|2021-04-14 10:42:20|807.35|803.35|807.69|803.69|808.12|804.12|807.35|803.35|27
1618396950000|2021-04-14 10:42:30|807.68|803.68|807.53|803.53|807.75|803.75|807.4|803.4|26
1618396960000|2021-04-14 10:42:40|807.55|803.55|808.16|804.16|808.16|804.16|807.32|803.32|35
1618396970000|2021-04-14 10:42:50|808.14|804.14|808.45|804.45|808.5|804.5|807.98|803.98|26
1618396980000|2021-04-14 10:43:00|808.44|804.44|808.6|804.6|808.76|804.76|808.3|804.3|24
1618396990000|2021-04-14 10:43:10|808.76|804.76|809.28|805.28|809.28|805.28|808.47|804.47|33
1618397000000|2021-04-14 10:43:20|809.2|805.2|809.99|805.99|810.01|806.01|808.57|804.57|30
1618397010000|2021-04-14 10:43:30|809.93|805.93|809.2|805.2|809.93|805.93|808.89|804.89|39
1618397020000|2021-04-14 10:43:40|809.38|805.38|809.23|805.23|809.42|805.42|808.93|804.93|36
1618397030000|2021-04-14 10:43:50|809.29|805.29|809.09|805.09|809.49|805.49|809.04|805.04|30
1618397040000|2021-04-14 10:44:00|809.11|805.11|809.42|805.42|809.79|805.79|809.11|805.11|32
1618397050000|2021-04-14 10:44:10|809.41|805.41|809.62|805.62|809.79|805.79|809.28|805.28|34
1618397060000|2021-04-14 10:44:20|809.65|805.65|809.82|805.82|809.82|805.82|809.33|805.33|19
1618397070000|2021-04-14 10:44:30|809.83|805.83|809.95|805.95|810.51|806.51|809.56|805.56|32
1618397080000|2021-04-14 10:44:40|809.98|805.98|810.39|806.39|810.44|806.44|809.79|805.79|25
1618397090000|2021-04-14 10:44:50|810.38|806.38|810.22|806.22|810.38|806.38|810.11|806.11|28
1618397100000|2021-04-14 10:45:00|810.2|806.2|809.57|805.57|810.22|806.22|809.47|805.47|31
1618397110000|2021-04-14 10:45:10|809.54|805.54|809.97|805.97|809.97|805.97|809.31|805.31|35
1618397120000|2021-04-14 10:45:20|809.73|805.73|809.91|805.91|810.13|806.13|809.73|805.73|25
1618397130000|2021-04-14 10:45:30|809.93|805.93|809.66|805.66|809.93|805.93|809.61|805.61|29
1618397140000|2021-04-14 10:45:40|809.7|805.7|809.78|805.78|809.79|805.79|809.58|805.58|22
1618397150000|2021-04-14 10:45:50|809.93|805.93|809.73|805.73|809.95|805.95|809.45|805.45|33
1618397160000|2021-04-14 10:46:00|809.74|805.74|810.18|806.18|810.27|806.27|809.65|805.65|33
1618397170000|2021-04-14 10:46:10|810.19|806.19|810.24|806.24|810.65|806.65|810|806|30
1618397180000|2021-04-14 10:46:20|810.29|806.29|810.37|806.37|810.66|806.66|810.28|806.28|28
1618397190000|2021-04-14 10:46:30|810.38|806.38|809.75|805.75|810.52|806.52|809.39|805.39|30
1618397200000|2021-04-14 10:46:40|809.78|805.78|810.18|806.18|810.22|806.22|809.54|805.54|33
1618397210000|2021-04-14 10:46:50|810.23|806.23|810.15|806.15|810.35|806.35|809.93|805.93|32
1618397220000|2021-04-14 10:47:00|810.16|806.16|810.11|806.11|810.18|806.18|809.82|805.82|23
1618397230000|2021-04-14 10:47:10|810.08|806.08|810.01|806.01|810.17|806.17|809.92|805.92|28
1618397240000|2021-04-14 10:47:20|810.07|806.07|810.09|806.09|810.16|806.16|809.88|805.88|26
1618397250000|2021-04-14 10:47:30|810.11|806.11|810.16|806.16|810.18|806.18|810.04|806.04|15
1618397260000|2021-04-14 10:47:40|810.15|806.15|810.07|806.07|810.15|806.15|809.83|805.83|28
1618397270000|2021-04-14 10:47:50|810.02|806.02|809.52|805.52|810.08|806.08|809.52|805.52|28
1618397280000|2021-04-14 10:48:00|809.49|805.49|809.25|805.25|809.76|805.76|809.25|805.25|19
1618397290000|2021-04-14 10:48:10|809.19|805.19|808.85|804.85|809.24|805.24|808.77|804.77|33
1618397300000|2021-04-14 10:48:20|808.52|804.52|808.54|804.54|808.88|804.88|808.36|804.36|34
1618397310000|2021-04-14 10:48:30|808.63|804.63|808.74|804.74|808.98|804.98|808.59|804.59|31
1618397320000|2021-04-14 10:48:40|808.75|804.75|808.94|804.94|809.18|805.18|808.32|804.32|37
1618397330000|2021-04-14 10:48:50|808.98|804.98|808.88|804.88|809.13|805.13|808.8|804.8|32
1618397340000|2021-04-14 10:49:00|809|805|809.52|805.52|809.53|805.53|808.99|804.99|23
1618397350000|2021-04-14 10:49:10|809.57|805.57|809.07|805.07|809.57|805.57|809.03|805.03|25
1618397360000|2021-04-14 10:49:20|809.08|805.08|808.71|804.71|809.32|805.32|808.71|804.71|27
1618397370000|2021-04-14 10:49:30|808.68|804.68|808.87|804.87|808.95|804.95|808.66|804.66|26
1618397380000|2021-04-14 10:49:40|808.88|804.88|808.77|804.77|808.88|804.88|808.72|804.72|30
1618397390000|2021-04-14 10:49:50|808.79|804.79|808.81|804.81|808.83|804.83|808.77|804.77|11
1618397400000|2021-04-14 10:50:00|808.8|804.8|808.82|804.82|808.86|804.86|808.76|804.76|22
1618397410000|2021-04-14 10:50:10|808.83|804.83|808.89|804.89|808.95|804.95|808.79|804.79|12
1618397420000|2021-04-14 10:50:20|808.87|804.87|808.84|804.84|808.87|804.87|808.71|804.71|22
1618397430000|2021-04-14 10:50:30|808.71|804.71|808.69|804.69|808.86|804.86|808.66|804.66|19
1618397440000|2021-04-14 10:50:40|808.68|804.68|808.97|804.97|809.05|805.05|808.68|804.68|20
1618397450000|2021-04-14 10:50:50|809.04|805.04|809.14|805.14|809.14|805.14|809.03|805.03|11
1618397460000|2021-04-14 10:51:00|809.13|805.13|809.19|805.19|809.19|805.19|809.1|805.1|11
1618397470000|2021-04-14 10:51:10|809.23|805.23|809.51|805.51|809.51|805.51|809.23|805.23|24
1618397480000|2021-04-14 10:51:20|809.52|805.52|809.51|805.51|809.63|805.63|809.38|805.38|24
1618397490000|2021-04-14 10:51:30|809.53|805.53|809.35|805.35|809.59|805.59|809.33|805.33|18
1618397500000|2021-04-14 10:51:40|809.38|805.38|810|806|810.05|806.05|809.3|805.3|29
1618397510000|2021-04-14 10:51:50|810.01|806.01|810.67|806.67|811.01|807.01|809.71|805.71|25
1618397520000|2021-04-14 10:52:00|810.87|806.87|811.46|807.46|811.46|807.46|810.86|806.86|17
1618397530000|2021-04-14 10:52:10|811.5|807.5|811.67|807.67|811.92|807.92|811.5|807.5|34
1618397540000|2021-04-14 10:52:20|811.56|807.56|811.3|807.3|811.84|807.84|811.29|807.29|33
1618397550000|2021-04-14 10:52:30|811.15|807.15|811.01|807.01|811.15|807.15|810.63|806.63|36
1618397560000|2021-04-14 10:52:40|811.11|807.11|811.56|807.56|811.61|807.61|811.11|807.11|32
1618397570000|2021-04-14 10:52:50|811.6|807.6|811.6|807.6|811.67|807.67|811.48|807.48|28
1618397580000|2021-04-14 10:53:00|811.64|807.64|811.7|807.7|811.75|807.75|811.48|807.48|30
1618397590000|2021-04-14 10:53:10|811.64|807.64|812.28|808.28|812.28|808.28|811.63|807.63|23
1618397600000|2021-04-14 10:53:20|812.07|808.07|812.2|808.2|812.4|808.4|812.07|808.07|24
1618397610000|2021-04-14 10:53:30|812.23|808.23|812.27|808.27|812.54|808.54|812.23|808.23|25
1618397620000|2021-04-14 10:53:40|812.29|808.29|812.38|808.38|812.83|808.83|812.27|808.27|27
1618397630000|2021-04-14 10:53:50|812.36|808.36|812.43|808.43|812.59|808.59|812.02|808.02|32
1618397640000|2021-04-14 10:54:00|812.39|808.39|813.25|809.25|813.27|809.27|812.39|808.39|31
1618397650000|2021-04-14 10:54:10|813.24|809.24|813.63|809.63|813.63|809.63|813.18|809.18|23
1618397660000|2021-04-14 10:54:20|813.61|809.61|813.57|809.57|813.77|809.77|813.24|809.24|24
1618397670000|2021-04-14 10:54:30|813.41|809.41|813.77|809.77|813.91|809.91|813.41|809.41|15
1618397680000|2021-04-14 10:54:40|813.82|809.82|814.39|810.39|814.39|810.39|813.77|809.77|18
1618397690000|2021-04-14 10:54:50|814.37|810.37|814.21|810.21|814.4|810.4|814.07|810.07|21
1618397700000|2021-04-14 10:55:00|814.18|810.18|814.42|810.42|814.42|810.42|814.17|810.17|28
1618397710000|2021-04-14 10:55:10|814.3|810.3|814.45|810.45|814.73|810.73|814.26|810.26|27
1618397720000|2021-04-14 10:55:20|814.44|810.44|814.46|810.46|814.63|810.63|814.38|810.38|25
1618397730000|2021-04-14 10:55:30|814.55|810.55|814.73|810.73|814.78|810.78|814.49|810.49|16
1618397740000|2021-04-14 10:55:40|814.76|810.76|814.85|810.85|814.9|810.9|814.65|810.65|23
1618397750000|2021-04-14 10:55:50|814.83|810.83|814.83|810.83|814.9|810.9|814.7|810.7|27
1618397760000|2021-04-14 10:56:00|814.84|810.84|815.02|811.02|815.06|811.06|814.84|810.84|23
1618397770000|2021-04-14 10:56:10|814.9|810.9|814.68|810.68|814.91|810.91|814.58|810.58|29
1618397780000|2021-04-14 10:56:20|814.71|810.71|814.72|810.72|814.75|810.75|814.64|810.64|18
1618397790000|2021-04-14 10:56:30|814.73|810.73|814.78|810.78|814.78|810.78|814.67|810.67|29
1618397800000|2021-04-14 10:56:40|814.74|810.74|814.83|810.83|814.91|810.91|814.72|810.72|19
1618397810000|2021-04-14 10:56:50|814.87|810.87|816.59|812.59|816.59|812.59|814.83|810.83|26
1618397820000|2021-04-14 10:57:00|816.79|812.79|817.27|813.27|817.32|813.32|816.67|812.67|33
1618397830000|2021-04-14 10:57:10|817.55|813.55|816.42|812.42|817.55|813.55|816.42|812.42|30
1618397840000|2021-04-14 10:57:20|816.6|812.6|817.12|813.12|817.27|813.27|816.6|812.6|31
1618397850000|2021-04-14 10:57:30|817.11|813.11|817.16|813.16|817.38|813.38|817.11|813.11|25
1618397860000|2021-04-14 10:57:40|817.17|813.17|817.91|813.91|817.95|813.95|817.17|813.17|29
1618397870000|2021-04-14 10:57:50|817.93|813.93|817.74|813.74|817.97|813.97|817.57|813.57|20
1618397880000|2021-04-14 10:58:00|817.73|813.73|816.94|812.94|817.75|813.75|816.94|812.94|33
1618397890000|2021-04-14 10:58:10|817.1|813.1|816.54|812.54|817.14|813.14|815.94|811.94|36
1618397900000|2021-04-14 10:58:20|816.55|812.55|816.43|812.43|816.62|812.62|816.02|812.02|36
1618397910000|2021-04-14 10:58:30|816.44|812.44|816.55|812.55|817.07|813.07|816.36|812.36|36
1618397920000|2021-04-14 10:58:40|816.56|812.56|816.84|812.84|817.03|813.03|816.3|812.3|37
1618397930000|2021-04-14 10:58:50|816.88|812.88|817.27|813.27|817.65|813.65|816.7|812.7|38
1618397940000|2021-04-14 10:59:00|817.29|813.29|817.1|813.1|817.92|813.92|816.83|812.83|36
1618397950000|2021-04-14 10:59:10|817.61|813.61|818.35|814.35|818.35|814.35|817.1|813.1|35
1618397960000|2021-04-14 10:59:20|818.34|814.34|818.96|814.96|819.15|815.15|818.3|814.3|30
1618397970000|2021-04-14 10:59:30|818.9|814.9|818.91|814.91|819.11|815.11|818.65|814.65|31
1618397980000|2021-04-14 10:59:40|818.83|814.83|818.98|814.98|819.21|815.21|818.64|814.64|19
1618397990000|2021-04-14 10:59:50|819.23|815.23|819.93|815.93|819.93|815.93|819.03|815.03|26
1618398000000|2021-04-14 11:00:00|819.88|815.88|819.52|815.52|820.3|816.3|818.92|814.92|34
1618398010000|2021-04-14 11:00:10|819.49|815.49|820.06|816.06|820.32|816.32|819.28|815.28|32
1618398020000|2021-04-14 11:00:20|820.01|816.01|820.04|816.04|820.12|816.12|819.75|815.75|28
1618398030000|2021-04-14 11:00:30|819.87|815.87|819.88|815.88|820.07|816.07|819.57|815.57|35
1618398040000|2021-04-14 11:00:40|819.87|815.87|819.4|815.4|819.87|815.87|819.4|815.4|38
1618398050000|2021-04-14 11:00:50|819.32|815.32|819.26|815.26|819.55|815.55|819|815|38
1618398060000|2021-04-14 11:01:00|819.48|815.48|819.34|815.34|819.49|815.49|819.25|815.25|31
1618398070000|2021-04-14 11:01:10|819.33|815.33|819.24|815.24|819.76|815.76|819.14|815.14|32
1618398080000|2021-04-14 11:01:20|819.23|815.23|819.37|815.37|819.66|815.66|819.2|815.2|34
1618398090000|2021-04-14 11:01:30|819.46|815.46|819.5|815.5|819.59|815.59|819.36|815.36|26
1618398100000|2021-04-14 11:01:40|819.49|815.49|819.16|815.16|819.62|815.62|819.16|815.16|27
1618398110000|2021-04-14 11:01:50|819.29|815.29|818.42|814.42|819.29|815.29|818.42|814.42|27
1618398120000|2021-04-14 11:02:00|818.75|814.75|818.08|814.08|818.75|814.75|817.65|813.65|29
1618398130000|2021-04-14 11:02:10|818.01|814.01|818.93|814.93|819.11|815.11|817.63|813.63|35
1618398140000|2021-04-14 11:02:20|819.03|815.03|819.31|815.31|819.5|815.5|818.35|814.35|31
1618398150000|2021-04-14 11:02:30|819.3|815.3|818.84|814.84|819.38|815.38|818.4|814.4|34
1618398160000|2021-04-14 11:02:40|818.73|814.73|818.23|814.23|818.82|814.82|818.07|814.07|34
1618398170000|2021-04-14 11:02:50|818.29|814.29|817.69|813.69|818.3|814.3|817.6|813.6|35
1618398180000|2021-04-14 11:03:00|817.71|813.71|817.37|813.37|817.98|813.98|817.31|813.31|30
1618398190000|2021-04-14 11:03:10|817.55|813.55|818.1|814.1|818.43|814.43|816.69|812.69|38
1618398200000|2021-04-14 11:03:20|818.48|814.48|818.07|814.07|818.65|814.65|817.88|813.88|35
1618398210000|2021-04-14 11:03:30|818.03|814.03|818.17|814.17|818.28|814.28|818.03|814.03|25
1618398220000|2021-04-14 11:03:40|818.2|814.2|818.37|814.37|818.54|814.54|818.09|814.09|23
1618398230000|2021-04-14 11:03:50|818.44|814.44|819.14|815.14|819.28|815.28|818.13|814.13|34
1618398240000|2021-04-14 11:04:00|819.08|815.08|819.27|815.27|819.54|815.54|819.06|815.06|27
1618398250000|2021-04-14 11:04:10|819.26|815.26|819.5|815.5|819.5|815.5|819.18|815.18|28
1618398260000|2021-04-14 11:04:20|819.55|815.55|819.85|815.85|819.89|815.89|819.43|815.43|25
1618398270000|2021-04-14 11:04:30|819.9|815.9|820.08|816.08|820.1|816.1|819.75|815.75|28
1618398280000|2021-04-14 11:04:40|820.07|816.07|820.43|816.43|820.67|816.67|820.02|816.02|26
1618398290000|2021-04-14 11:04:50|820.1|816.1|820.32|816.32|820.43|816.43|819.96|815.96|35
1618398300000|2021-04-14 11:05:00|820.03|816.03|819.61|815.61|820.32|816.32|819.6|815.6|30
1618398310000|2021-04-14 11:05:10|819.62|815.62|819.48|815.48|819.62|815.62|818.89|814.89|33
1618398320000|2021-04-14 11:05:20|819.42|815.42|819.46|815.46|819.91|815.91|819.28|815.28|36
1618398330000|2021-04-14 11:05:30|819.47|815.47|819.61|815.61|819.8|815.8|819.41|815.41|20
1618398340000|2021-04-14 11:05:40|819.53|815.53|819.49|815.49|819.72|815.72|819.43|815.43|22
1618398350000|2021-04-14 11:05:50|819.48|815.48|819.66|815.66|819.67|815.67|819.4|815.4|31
1618398360000|2021-04-14 11:06:00|819.63|815.63|819.7|815.7|820.13|816.13|819.63|815.63|31
1618398370000|2021-04-14 11:06:10|819.97|815.97|819.57|815.57|819.97|815.97|819.51|815.51|32
1618398380000|2021-04-14 11:06:20|819.56|815.56|819.62|815.62|819.85|815.85|819.56|815.56|25
1618398390000|2021-04-14 11:06:30|819.89|815.89|820.03|816.03|820.04|816.04|819.47|815.47|27
1618398400000|2021-04-14 11:06:40|819.95|815.95|819.64|815.64|819.97|815.97|819.63|815.63|16
1618398410000|2021-04-14 11:06:50|819.66|815.66|819.6|815.6|819.66|815.66|819.55|815.55|17
1618398420000|2021-04-14 11:07:00|819.56|815.56|819.62|815.62|819.63|815.63|819.51|815.51|14
1618398430000|2021-04-14 11:07:10|819.58|815.58|819.43|815.43|819.65|815.65|819.43|815.43|18
1618398440000|2021-04-14 11:07:20|819.44|815.44|819.51|815.51|819.59|815.59|819.44|815.44|23
1618398450000|2021-04-14 11:07:30|819.52|815.52|819.27|815.27|819.58|815.58|819.23|815.23|27
1618398460000|2021-04-14 11:07:40|819.28|815.28|819.07|815.07|819.51|815.51|819.04|815.04|29
1618398470000|2021-04-14 11:07:50|819.09|815.09|819.01|815.01|819.13|815.13|819|815|23
1618398480000|2021-04-14 11:08:00|819.03|815.03|819.2|815.2|819.2|815.2|818.68|814.68|28
1618398490000|2021-04-14 11:08:10|819.15|815.15|818.76|814.76|819.18|815.18|818.74|814.74|33
1618398500000|2021-04-14 11:08:20|818.77|814.77|818.78|814.78|818.91|814.91|818.5|814.5|30
1618398510000|2021-04-14 11:08:30|818.79|814.79|818.88|814.88|819.07|815.07|818.74|814.74|28
1618398520000|2021-04-14 11:08:40|818.92|814.92|818.76|814.76|819.11|815.11|818.72|814.72|22
1618398530000|2021-04-14 11:08:50|818.78|814.78|818.9|814.9|819.03|815.03|818.67|814.67|27
1618398540000|2021-04-14 11:09:00|818.91|814.91|818.86|814.86|819.42|815.42|818.86|814.86|33
1618398550000|2021-04-14 11:09:10|818.84|814.84|818.37|814.37|818.84|814.84|818.24|814.24|31
1618398560000|2021-04-14 11:09:20|818.35|814.35|818.4|814.4|818.43|814.43|818.06|814.06|37
1618398570000|2021-04-14 11:09:30|818.45|814.45|818.51|814.51|819.11|815.11|818.45|814.45|34
1618398580000|2021-04-14 11:09:40|818.6|814.6|818.39|814.39|818.72|814.72|818.38|814.38|32
1618398590000|2021-04-14 11:09:50|818.38|814.38|818.21|814.21|818.41|814.41|818.2|814.2|29
1618398600000|2021-04-14 11:10:00|818.1|814.1|818.45|814.45|818.45|814.45|818.1|814.1|26
1618398610000|2021-04-14 11:10:10|818.38|814.38|817.99|813.99|818.45|814.45|817.99|813.99|12
1618398620000|2021-04-14 11:10:20|818.05|814.05|817.98|813.98|818.05|814.05|817.92|813.92|14
1618398630000|2021-04-14 11:10:30|817.99|813.99|817.78|813.78|818.02|814.02|817.63|813.63|29
1618398640000|2021-04-14 11:10:40|817.71|813.71|817.36|813.36|817.87|813.87|817.36|813.36|30
1618398650000|2021-04-14 11:10:50|817.38|813.38|817.51|813.51|817.52|813.52|817.18|813.18|31
1618398660000|2021-04-14 11:11:00|817.42|813.42|817.34|813.34|817.46|813.46|817.28|813.28|15
1618398670000|2021-04-14 11:11:10|817.32|813.32|817.13|813.13|817.33|813.33|817.09|813.09|17
1618398680000|2021-04-14 11:11:20|817.09|813.09|817.16|813.16|817.16|813.16|816.73|812.73|28
1618398690000|2021-04-14 11:11:30|816.99|812.99|817.39|813.39|817.58|813.58|816.99|812.99|29
1618398700000|2021-04-14 11:11:40|817.38|813.38|816.74|812.74|817.38|813.38|816.64|812.64|30
1618398710000|2021-04-14 11:11:50|816.8|812.8|817.57|813.57|817.57|813.57|816.79|812.79|24
1618398720000|2021-04-14 11:12:00|817.55|813.55|817.25|813.25|817.55|813.55|816.71|812.71|35
1618398730000|2021-04-14 11:12:10|817.32|813.32|817.22|813.22|817.58|813.58|817.07|813.07|34
1618398740000|2021-04-14 11:12:20|816.56|812.56|816.97|812.97|817.18|813.18|816.56|812.56|35
1618398750000|2021-04-14 11:12:30|817.06|813.06|817.36|813.36|817.36|813.36|816.91|812.91|33
1618398760000|2021-04-14 11:12:40|817.26|813.26|817.45|813.45|817.93|813.93|817.2|813.2|32
1618398770000|2021-04-14 11:12:50|818.12|814.12|817.43|813.43|818.65|814.65|817.43|813.43|35
1618398780000|2021-04-14 11:13:00|817.62|813.62|817.76|813.76|818.18|814.18|817.2|813.2|30
1618398790000|2021-04-14 11:13:10|817.96|813.96|817.98|813.98|818.32|814.32|817.5|813.5|34
1618398800000|2021-04-14 11:13:20|818.57|814.57|819.26|815.26|819.32|815.32|818.55|814.55|34
1618398810000|2021-04-14 11:13:30|819.31|815.31|819.97|815.97|819.97|815.97|819.06|815.06|28
1618398820000|2021-04-14 11:13:40|819.69|815.69|819.62|815.62|820.05|816.05|819.59|815.59|30
1618398830000|2021-04-14 11:13:50|819.71|815.71|819.63|815.63|820.13|816.13|819.48|815.48|36
1618398840000|2021-04-14 11:14:00|819.65|815.65|821.42|817.42|821.77|817.77|819.65|815.65|34
1618398850000|2021-04-14 11:14:10|821.7|817.7|821.09|817.09|821.78|817.78|821.09|817.09|32
1618398860000|2021-04-14 11:14:20|821.1|817.1|819.95|815.95|821.16|817.16|819.58|815.58|38
1618398870000|2021-04-14 11:14:30|819.94|815.94|820.96|816.96|820.96|816.96|819.84|815.84|31
1618398880000|2021-04-14 11:14:40|820.86|816.86|821.01|817.01|821.33|817.33|820.76|816.76|34
1618398890000|2021-04-14 11:14:50|821.06|817.06|820.71|816.71|821.12|817.12|820.64|816.64|29
1618398900000|2021-04-14 11:15:00|820.72|816.72|820.36|816.36|820.73|816.73|820.36|816.36|27
1618398910000|2021-04-14 11:15:10|820.37|816.37|820.82|816.82|821.08|817.08|820.37|816.37|30
1618398920000|2021-04-14 11:15:20|820.86|816.86|820.27|816.27|820.93|816.93|820.23|816.23|29
1618398930000|2021-04-14 11:15:30|819.86|815.86|819.71|815.71|820.34|816.34|819.68|815.68|35
1618398940000|2021-04-14 11:15:40|819.49|815.49|818.96|814.96|819.76|815.76|818.96|814.96|35
1618398950000|2021-04-14 11:15:50|819.14|815.14|819.31|815.31|819.31|815.31|818.93|814.93|33
1618398960000|2021-04-14 11:16:00|819.3|815.3|818.29|814.29|819.3|815.3|818.27|814.27|35
1618398970000|2021-04-14 11:16:10|818.26|814.26|818.01|814.01|818.44|814.44|817.8|813.8|30
1618398980000|2021-04-14 11:16:20|817.9|813.9|818.89|814.89|818.89|814.89|817.9|813.9|29
1618398990000|2021-04-14 11:16:30|818.9|814.9|819.1|815.1|819.1|815.1|818.53|814.53|28
1618399000000|2021-04-14 11:16:40|819.11|815.11|818.14|814.14|819.2|815.2|818.12|814.12|30
1618399010000|2021-04-14 11:16:50|818.2|814.2|817.61|813.61|818.4|814.4|817.61|813.61|32
1618399020000|2021-04-14 11:17:00|817.6|813.6|817.6|813.6|817.74|813.74|817.49|813.49|28
1618399030000|2021-04-14 11:17:10|817.62|813.62|818.2|814.2|818.25|814.25|817.6|813.6|34
1618399040000|2021-04-14 11:17:20|818.23|814.23|817.9|813.9|818.28|814.28|817.82|813.82|28
1618399050000|2021-04-14 11:17:30|817.91|813.91|817.75|813.75|818.03|814.03|817.61|813.61|29
1618399060000|2021-04-14 11:17:40|817.69|813.69|816.96|812.96|817.72|813.72|816.94|812.94|33
1618399070000|2021-04-14 11:17:50|816.78|812.78|816.47|812.47|816.85|812.85|816.33|812.33|34
1618399080000|2021-04-14 11:18:00|816.31|812.31|815.87|811.87|816.45|812.45|815.79|811.79|29
1618399090000|2021-04-14 11:18:10|816.1|812.1|816.07|812.07|816.37|812.37|815.48|811.48|35
1618399100000|2021-04-14 11:18:20|816.06|812.06|816.42|812.42|816.42|812.42|815.87|811.87|31
1618399110000|2021-04-14 11:18:30|816.48|812.48|816.68|812.68|816.75|812.75|816.4|812.4|33
1618399120000|2021-04-14 11:18:40|816.67|812.67|815.51|811.51|816.68|812.68|815.51|811.51|37
1618399130000|2021-04-14 11:18:50|815.5|811.5|815.63|811.63|815.65|811.65|815.27|811.27|27
1618399140000|2021-04-14 11:19:00|815.59|811.59|815.63|811.63|815.71|811.71|815.2|811.2|29
1618399150000|2021-04-14 11:19:10|815.62|811.62|815.22|811.22|815.96|811.96|815.11|811.11|28
1618399160000|2021-04-14 11:19:20|815.21|811.21|815.52|811.52|815.72|811.72|815.15|811.15|34
1618399170000|2021-04-14 11:19:30|815.61|811.61|815.75|811.75|815.82|811.82|815.55|811.55|34
1618399180000|2021-04-14 11:19:40|815.81|811.81|815.82|811.82|815.84|811.84|815.42|811.42|38
1618399190000|2021-04-14 11:19:50|815.8|811.8|815.66|811.66|815.91|811.91|815.42|811.42|35
1618399200000|2021-04-14 11:20:00|815.88|811.88|815.72|811.72|815.93|811.93|815.58|811.58|35
1618399210000|2021-04-14 11:20:10|815.78|811.78|815.4|811.4|815.78|811.78|815.34|811.34|22
1618399220000|2021-04-14 11:20:20|815.43|811.43|815.35|811.35|815.58|811.58|815.21|811.21|27
1618399230000|2021-04-14 11:20:30|815.38|811.38|815.54|811.54|815.55|811.55|815.31|811.31|16
1618399240000|2021-04-14 11:20:40|815.58|811.58|815.6|811.6|815.83|811.83|815.4|811.4|14
1618399250000|2021-04-14 11:20:50|815.58|811.58|815.46|811.46|815.6|811.6|815.35|811.35|32
1618399260000|2021-04-14 11:21:00|815.43|811.43|815.6|811.6|815.68|811.68|815.34|811.34|36
1618399270000|2021-04-14 11:21:10|815.62|811.62|815.39|811.39|815.69|811.69|815.27|811.27|35
1618399280000|2021-04-14 11:21:20|815.36|811.36|814.99|810.99|815.39|811.39|814.95|810.95|32
1618399290000|2021-04-14 11:21:30|815|811|815|811|815.24|811.24|814.85|810.85|37
1618399300000|2021-04-14 11:21:40|815.04|811.04|814.92|810.92|815.06|811.06|814.86|810.86|23
1618399310000|2021-04-14 11:21:50|814.91|810.91|814.68|810.68|814.96|810.96|814.34|810.34|31
1618399320000|2021-04-14 11:22:00|814.69|810.69|814.73|810.73|814.73|810.73|814.42|810.42|34
1618399330000|2021-04-14 11:22:10|814.74|810.74|814.86|810.86|814.97|810.97|814.48|810.48|32
1618399340000|2021-04-14 11:22:20|814.84|810.84|814.57|810.57|814.84|810.84|814.43|810.43|30
1618399350000|2021-04-14 11:22:30|814.6|810.6|814.44|810.44|814.6|810.6|814.44|810.44|15
1618399360000|2021-04-14 11:22:40|814.7|810.7|815.11|811.11|815.13|811.13|814.42|810.42|29
1618399370000|2021-04-14 11:22:50|815.28|811.28|815.42|811.42|815.53|811.53|814.95|810.95|19
1618399380000|2021-04-14 11:23:00|815.49|811.49|815.55|811.55|815.59|811.59|815.13|811.13|19
1618399390000|2021-04-14 11:23:10|815.54|811.54|815.65|811.65|815.65|811.65|815.18|811.18|20
1618399400000|2021-04-14 11:23:20|815.66|811.66|815.24|811.24|815.68|811.68|815.21|811.21|30
1618399410000|2021-04-14 11:23:30|815.61|811.61|815.26|811.26|815.73|811.73|815.1|811.1|38
1618399420000|2021-04-14 11:23:40|815.31|811.31|815.22|811.22|815.31|811.31|815.12|811.12|27
1618399430000|2021-04-14 11:23:50|815.21|811.21|815.19|811.19|815.26|811.26|815.11|811.11|16
1618399440000|2021-04-14 11:24:00|815.2|811.2|815.07|811.07|815.22|811.22|814.9|810.9|30
1618399450000|2021-04-14 11:24:10|815.01|811.01|815.27|811.27|815.28|811.28|815|811|28
1618399460000|2021-04-14 11:24:20|815.33|811.33|815.15|811.15|815.58|811.58|815.13|811.13|38
1618399470000|2021-04-14 11:24:30|815.16|811.16|815.26|811.26|815.45|811.45|815.12|811.12|34
1618399480000|2021-04-14 11:24:40|815.27|811.27|815.3|811.3|815.54|811.54|815.09|811.09|24
1618399490000|2021-04-14 11:24:50|815.53|811.53|815.19|811.19|815.67|811.67|815.17|811.17|31
1618399500000|2021-04-14 11:25:00|815.2|811.2|815.29|811.29|815.55|811.55|815.12|811.12|15
1618399510000|2021-04-14 11:25:10|815.3|811.3|815.57|811.57|815.74|811.74|815.3|811.3|29
1618399520000|2021-04-14 11:25:20|815.77|811.77|815.8|811.8|816.24|812.24|815.68|811.68|34
1618399530000|2021-04-14 11:25:30|815.95|811.95|816.16|812.16|816.25|812.25|815.85|811.85|23
1618399540000|2021-04-14 11:25:40|815.85|811.85|815.58|811.58|816.01|812.01|815.5|811.5|28
1618399550000|2021-04-14 11:25:50|815.52|811.52|815.48|811.48|815.67|811.67|815.44|811.44|29
1618399560000|2021-04-14 11:26:00|815.49|811.49|815.92|811.92|815.92|811.92|815.45|811.45|22
1618399570000|2021-04-14 11:26:10|815.95|811.95|815.81|811.81|816.03|812.03|815.76|811.76|29
1618399580000|2021-04-14 11:26:20|815.84|811.84|815.45|811.45|816.01|812.01|815.45|811.45|27
1618399590000|2021-04-14 11:26:30|815.44|811.44|815.31|811.31|815.52|811.52|815.28|811.28|23
1618399600000|2021-04-14 11:26:40|815.3|811.3|815.46|811.46|815.47|811.47|815.19|811.19|19
1618399610000|2021-04-14 11:26:50|815.47|811.47|815.39|811.39|815.54|811.54|815.36|811.36|9
1618399620000|2021-04-14 11:27:00|815.38|811.38|816.2|812.2|816.26|812.26|815.3|811.3|23
1618399630000|2021-04-14 11:27:10|816.24|812.24|815.76|811.76|816.24|812.24|815.75|811.75|21
1618399640000|2021-04-14 11:27:20|815.75|811.75|816.16|812.16|816.21|812.21|815.75|811.75|30
1618399650000|2021-04-14 11:27:30|816.17|812.17|816.16|812.16|816.22|812.22|815.84|811.84|15
1618399660000|2021-04-14 11:27:40|816.19|812.19|816.15|812.15|816.48|812.48|815.97|811.97|26
1618399670000|2021-04-14 11:27:50|816.09|812.09|816.15|812.15|816.29|812.29|816.09|812.09|21
1618399680000|2021-04-14 11:28:00|816.16|812.16|816.67|812.67|816.67|812.67|816.1|812.1|30
1618399690000|2021-04-14 11:28:10|816.68|812.68|816.94|812.94|816.94|812.94|816.65|812.65|15
1618399700000|2021-04-14 11:28:20|816.91|812.91|817.02|813.02|817.07|813.07|816.74|812.74|31
1618399710000|2021-04-14 11:28:30|816.82|812.82|818.3|814.3|818.3|814.3|816.82|812.82|32
1618399720000|2021-04-14 11:28:40|818.07|814.07|818.99|814.99|819.08|815.08|818.07|814.07|30
1618399730000|2021-04-14 11:28:50|818.97|814.97|818.47|814.47|819.02|815.02|818.32|814.32|31
1618399740000|2021-04-14 11:29:00|818.55|814.55|818.73|814.73|818.82|814.82|818.35|814.35|33
1618399750000|2021-04-14 11:29:10|818.76|814.76|818.92|814.92|819.13|815.13|818.73|814.73|25
1618399760000|2021-04-14 11:29:20|818.95|814.95|819.15|815.15|819.15|815.15|818.78|814.78|30
1618399770000|2021-04-14 11:29:30|819.14|815.14|819.1|815.1|819.14|815.14|818.92|814.92|18
1618399780000|2021-04-14 11:29:40|819.16|815.16|818.7|814.7|819.19|815.19|818.57|814.57|28
1618399790000|2021-04-14 11:29:50|818.69|814.69|818.53|814.53|818.88|814.88|818.5|814.5|33
1618399800000|2021-04-14 11:30:00|818.5|814.5|818.64|814.64|818.67|814.67|818.48|814.48|37
1618399810000|2021-04-14 11:30:10|818.65|814.65|818.31|814.31|818.97|814.97|818.31|814.31|32
1618399820000|2021-04-14 11:30:20|818.33|814.33|817.68|813.68|818.38|814.38|817.67|813.67|37
1618399830000|2021-04-14 11:30:30|817.7|813.7|817.19|813.19|817.79|813.79|816.88|812.88|29
1618399840000|2021-04-14 11:30:40|817.21|813.21|817.12|813.12|817.24|813.24|816.95|812.95|29
1618399850000|2021-04-14 11:30:50|817.14|813.14|816.79|812.79|817.22|813.22|816.79|812.79|22
1618399860000|2021-04-14 11:31:00|816.76|812.76|816.32|812.32|816.79|812.79|816.21|812.21|35
1618399870000|2021-04-14 11:31:10|816.23|812.23|816.06|812.06|816.37|812.37|815.98|811.98|32
1618399880000|2021-04-14 11:31:20|816.13|812.13|816.08|812.08|816.26|812.26|816.03|812.03|25
1618399890000|2021-04-14 11:31:30|816.03|812.03|816.38|812.38|816.43|812.43|815.59|811.59|34
1618399900000|2021-04-14 11:31:40|816.35|812.35|816.36|812.36|816.52|812.52|815.93|811.93|32
1618399910000|2021-04-14 11:31:50|816.31|812.31|815.5|811.5|816.46|812.46|815.5|811.5|26
1618399920000|2021-04-14 11:32:00|815.35|811.35|813.59|809.59|815.51|811.51|813.59|809.59|38
1618399930000|2021-04-14 11:32:10|813.87|809.87|813.75|809.75|813.93|809.93|813.62|809.62|34
1618399940000|2021-04-14 11:32:20|813.69|809.69|812.55|808.55|813.86|809.86|812.55|808.55|35
1618399950000|2021-04-14 11:32:30|812.52|808.52|813.72|809.72|813.84|809.84|812.49|808.49|40
1618399960000|2021-04-14 11:32:40|813.63|809.63|813.47|809.47|813.94|809.94|813.43|809.43|37
1618399970000|2021-04-14 11:32:50|813.48|809.48|813.47|809.47|813.64|809.64|813.43|809.43|28
1618399980000|2021-04-14 11:33:00|813.46|809.46|813.31|809.31|813.64|809.64|813.23|809.23|25
1618399990000|2021-04-14 11:33:10|813.3|809.3|814.16|810.16|814.24|810.24|813.23|809.23|31
1618400000000|2021-04-14 11:33:20|814.11|810.11|813.84|809.84|814.29|810.29|813.78|809.78|32
1618400010000|2021-04-14 11:33:30|813.81|809.81|813.36|809.36|813.81|809.81|813.36|809.36|24
1618400020000|2021-04-14 11:33:40|813.45|809.45|813.98|809.98|813.98|809.98|813.36|809.36|30
1618400030000|2021-04-14 11:33:50|814|810|814.96|810.96|814.96|810.96|813.9|809.9|30
1618400040000|2021-04-14 11:34:00|814.99|810.99|814.38|810.38|814.99|810.99|814.36|810.36|31
1618400050000|2021-04-14 11:34:10|814.27|810.27|813.77|809.77|814.53|810.53|813.72|809.72|34
1618400060000|2021-04-14 11:34:20|813.86|809.86|813.58|809.58|813.93|809.93|813.55|809.55|23
1618400070000|2021-04-14 11:34:30|813.57|809.57|813.79|809.79|813.81|809.81|813.48|809.48|29
1618400080000|2021-04-14 11:34:40|813.8|809.8|813.83|809.83|813.93|809.93|813.77|809.77|26
1618400090000|2021-04-14 11:34:50|813.87|809.87|814.56|810.56|814.63|810.63|813.87|809.87|25
1618400100000|2021-04-14 11:35:00|814.58|810.58|814.67|810.67|814.8|810.8|814.58|810.58|24
1618400110000|2021-04-14 11:35:10|814.68|810.68|814.36|810.36|814.69|810.69|814.06|810.06|35
1618400120000|2021-04-14 11:35:20|814.35|810.35|814.23|810.23|814.38|810.38|813.91|809.91|28
1618400130000|2021-04-14 11:35:30|814.24|810.24|814.02|810.02|814.24|810.24|813.93|809.93|28
1618400140000|2021-04-14 11:35:40|814.03|810.03|814.61|810.61|814.61|810.61|813.92|809.92|31
1618400150000|2021-04-14 11:35:50|814.57|810.57|815.35|811.35|815.35|811.35|814.52|810.52|37
1618400160000|2021-04-14 11:36:00|815.36|811.36|815.57|811.57|815.61|811.61|815.01|811.01|37
1618400170000|2021-04-14 11:36:10|815.45|811.45|815.32|811.32|815.78|811.78|815.14|811.14|35
1618400180000|2021-04-14 11:36:20|815.49|811.49|815.23|811.23|815.49|811.49|814.97|810.97|30
1618400190000|2021-04-14 11:36:30|815.22|811.22|815.49|811.49|815.49|811.49|814.88|810.88|31
1618400200000|2021-04-14 11:36:40|815.53|811.53|815.12|811.12|815.59|811.59|815.12|811.12|34
1618400210000|2021-04-14 11:36:50|815.1|811.1|815.45|811.45|815.48|811.48|814.95|810.95|37
1618400220000|2021-04-14 11:37:00|815.47|811.47|815.56|811.56|815.61|811.61|815.21|811.21|26
1618400230000|2021-04-14 11:37:10|815.58|811.58|815.37|811.37|815.58|811.58|815.01|811.01|37
1618400240000|2021-04-14 11:37:20|815.29|811.29|815.53|811.53|815.53|811.53|815.1|811.1|34
1618400250000|2021-04-14 11:37:30|815.47|811.47|815.88|811.88|815.9|811.9|815.15|811.15|35
1618400260000|2021-04-14 11:37:40|815.66|811.66|816.23|812.23|816.25|812.25|815.66|811.66|32
1618400270000|2021-04-14 11:37:50|816.25|812.25|816.67|812.67|816.77|812.77|816.08|812.08|22
1618400280000|2021-04-14 11:38:00|816.7|812.7|817.09|813.09|817.1|813.1|816.58|812.58|23
1618400290000|2021-04-14 11:38:10|816.77|812.77|817.09|813.09|817.2|813.2|816.7|812.7|31
1618400300000|2021-04-14 11:38:20|817.15|813.15|816.86|812.86|817.2|813.2|816.47|812.47|34
1618400310000|2021-04-14 11:38:30|816.82|812.82|816.86|812.86|817.06|813.06|816.64|812.64|34
1618400320000|2021-04-14 11:38:40|816.91|812.91|816.52|812.52|817.02|813.02|816.42|812.42|32
1618400330000|2021-04-14 11:38:50|816.58|812.58|816.9|812.9|816.92|812.92|816.37|812.37|33
1618400340000|2021-04-14 11:39:00|816.88|812.88|817.05|813.05|817.17|813.17|816.58|812.58|35
1618400350000|2021-04-14 11:39:10|816.95|812.95|816.57|812.57|817.14|813.14|816.49|812.49|23
1618400360000|2021-04-14 11:39:20|816.58|812.58|816.73|812.73|816.73|812.73|816.46|812.46|17
1618400370000|2021-04-14 11:39:30|816.72|812.72|816.41|812.41|816.72|812.72|816.25|812.25|27
1618400380000|2021-04-14 11:39:40|816.43|812.43|816.4|812.4|816.54|812.54|816.21|812.21|35
1618400390000|2021-04-14 11:39:50|816.41|812.41|817.49|813.49|817.49|813.49|816.37|812.37|24
1618400400000|2021-04-14 11:40:00|817.5|813.5|817.45|813.45|817.6|813.6|817.34|813.34|34
1618400410000|2021-04-14 11:40:10|817.44|813.44|817.6|813.6|817.74|813.74|817.38|813.38|31
1618400420000|2021-04-14 11:40:20|817.66|813.66|817.64|813.64|817.71|813.71|817.32|813.32|27
1618400430000|2021-04-14 11:40:30|817.69|813.69|817.39|813.39|817.8|813.8|817.39|813.39|30
1618400440000|2021-04-14 11:40:40|817.53|813.53|818.13|814.13|818.13|814.13|817.4|813.4|29
1618400450000|2021-04-14 11:40:50|818.12|814.12|818.2|814.2|818.22|814.22|817.93|813.93|15
1618400460000|2021-04-14 11:41:00|818.18|814.18|818.29|814.29|818.34|814.34|818.01|814.01|28
1618400470000|2021-04-14 11:41:10|818.21|814.21|818.32|814.32|818.41|814.41|818.21|814.21|27
1618400480000|2021-04-14 11:41:20|818.43|814.43|818.6|814.6|818.74|814.74|818.43|814.43|32
1618400490000|2021-04-14 11:41:30|818.55|814.55|819|815|819.2|815.2|818.54|814.54|32
1618400500000|2021-04-14 11:41:40|818.88|814.88|819.51|815.51|819.51|815.51|818.75|814.75|31
1618400510000|2021-04-14 11:41:50|819.48|815.48|819.64|815.64|819.64|815.64|819.36|815.36|31
1618400520000|2021-04-14 11:42:00|819.61|815.61|819.9|815.9|820.12|816.12|819.61|815.61|26
1618400530000|2021-04-14 11:42:10|819.88|815.88|820.35|816.35|820.39|816.39|819.74|815.74|31
1618400540000|2021-04-14 11:42:20|819.96|815.96|820.81|816.81|820.9|816.9|819.96|815.96|28
1618400550000|2021-04-14 11:42:30|820.86|816.86|821.45|817.45|821.45|817.45|820.74|816.74|32
1618400560000|2021-04-14 11:42:40|821.3|817.3|821.57|817.57|821.61|817.61|821.21|817.21|36
1618400570000|2021-04-14 11:42:50|821.61|817.61|821.34|817.34|821.61|817.61|821.04|817.04|33
1618400580000|2021-04-14 11:43:00|821.45|817.45|821.52|817.52|821.59|817.59|821.23|817.23|29
1618400590000|2021-04-14 11:43:10|821.31|817.31|821.77|817.77|821.77|817.77|821.24|817.24|30
1618400600000|2021-04-14 11:43:20|821.69|817.69|821.74|817.74|821.74|817.74|821.56|817.56|22
1618400610000|2021-04-14 11:43:30|821.77|817.77|821.95|817.95|821.98|817.98|821.54|817.54|27
1618400620000|2021-04-14 11:43:40|821.9|817.9|821.72|817.72|821.94|817.94|821.64|817.64|35
1618400630000|2021-04-14 11:43:50|821.7|817.7|821.81|817.81|821.92|817.92|821.68|817.68|36
1618400640000|2021-04-14 11:44:00|821.83|817.83|821.78|817.78|821.93|817.93|821.38|817.38|35
1618400650000|2021-04-14 11:44:10|821.7|817.7|821.8|817.8|821.88|817.88|821.66|817.66|27
1618400660000|2021-04-14 11:44:20|821.74|817.74|821.58|817.58|821.8|817.8|821.47|817.47|34
1618400670000|2021-04-14 11:44:30|821.56|817.56|821.71|817.71|821.73|817.73|821.51|817.51|30
1618400680000|2021-04-14 11:44:40|821.73|817.73|821.68|817.68|821.96|817.96|821.54|817.54|30
1618400690000|2021-04-14 11:44:50|821.71|817.71|821.82|817.82|821.84|817.84|821.59|817.59|31
1618400700000|2021-04-14 11:45:00|821.69|817.69|821.63|817.63|821.74|817.74|821.27|817.27|32
1618400710000|2021-04-14 11:45:10|821.62|817.62|821.45|817.45|821.69|817.69|821.36|817.36|31
1618400720000|2021-04-14 11:45:20|821.46|817.46|821.4|817.4|821.68|817.68|821.15|817.15|28
1618400730000|2021-04-14 11:45:30|821.41|817.41|821.47|817.47|821.68|817.68|821.24|817.24|38
1618400740000|2021-04-14 11:45:40|821.59|817.59|821.59|817.59|821.8|817.8|821.34|817.34|36
1618400750000|2021-04-14 11:45:50|821.48|817.48|821.74|817.74|821.74|817.74|821.32|817.32|35
1618400760000|2021-04-14 11:46:00|821.73|817.73|821.78|817.78|821.79|817.79|821.59|817.59|26
1618400770000|2021-04-14 11:46:10|821.79|817.79|821.78|817.78|821.83|817.83|821.66|817.66|18
1618400780000|2021-04-14 11:46:20|821.8|817.8|821.97|817.97|821.97|817.97|821.74|817.74|24
1618400790000|2021-04-14 11:46:30|821.95|817.95|821.76|817.76|821.95|817.95|821.73|817.73|20
1618400800000|2021-04-14 11:46:40|821.95|817.95|821.79|817.79|821.98|817.98|821.66|817.66|33
1618400810000|2021-04-14 11:46:50|821.87|817.87|821.53|817.53|821.87|817.87|821.36|817.36|30
1618400820000|2021-04-14 11:47:00|821.41|817.41|821.65|817.65|821.8|817.8|821.41|817.41|30
1618400830000|2021-04-14 11:47:10|821.74|817.74|821.68|817.68|821.87|817.87|821.45|817.45|38
1618400840000|2021-04-14 11:47:20|821.54|817.54|821.69|817.69|821.8|817.8|821.53|817.53|31
1618400850000|2021-04-14 11:47:30|821.71|817.71|822.09|818.09|822.09|818.09|821.68|817.68|24
1618400860000|2021-04-14 11:47:40|821.72|817.72|821.8|817.8|821.98|817.98|821.67|817.67|28
1618400870000|2021-04-14 11:47:50|821.69|817.69|821.69|817.69|821.98|817.98|821.54|817.54|32
1618400880000|2021-04-14 11:48:00|821.54|817.54|821.89|817.89|821.99|817.99|821.54|817.54|33
1618400890000|2021-04-14 11:48:10|821.83|817.83|822.05|818.05|822.11|818.11|821.58|817.58|31
1618400900000|2021-04-14 11:48:20|821.92|817.92|821.64|817.64|822.02|818.02|821.64|817.64|30
1618400910000|2021-04-14 11:48:30|821.73|817.73|821.77|817.77|821.89|817.89|821.56|817.56|28
1618400920000|2021-04-14 11:48:40|821.74|817.74|821.63|817.63|821.92|817.92|821.63|817.63|30
1618400930000|2021-04-14 11:48:50|821.73|817.73|821.67|817.67|821.73|817.73|821.35|817.35|32
1618400940000|2021-04-14 11:49:00|821.69|817.69|821.82|817.82|821.9|817.9|821.61|817.61|22
1618400950000|2021-04-14 11:49:10|821.83|817.83|821.59|817.59|822.04|818.04|821.59|817.59|28
1618400960000|2021-04-14 11:49:20|821.74|817.74|821.64|817.64|821.76|817.76|821.55|817.55|34
1618400970000|2021-04-14 11:49:30|821.63|817.63|821.64|817.64|821.78|817.78|821.53|817.53|23
1618400980000|2021-04-14 11:49:40|821.49|817.49|821.63|817.63|821.68|817.68|821.48|817.48|21
1618400990000|2021-04-14 11:49:50|821.62|817.62|821.39|817.39|821.63|817.63|821.18|817.18|31
1618401000000|2021-04-14 11:50:00|821.52|817.52|821.6|817.6|821.6|817.6|821.22|817.22|24
1618401010000|2021-04-14 11:50:10|821.62|817.62|821.26|817.26|821.63|817.63|821.23|817.23|25
1618401020000|2021-04-14 11:50:20|821.25|817.25|820.96|816.96|821.3|817.3|820.94|816.94|31
1618401030000|2021-04-14 11:50:30|820.76|816.76|821.51|817.51|821.52|817.52|820.75|816.75|28
1618401040000|2021-04-14 11:50:40|821.53|817.53|821.64|817.64|821.8|817.8|821.35|817.35|22
1618401050000|2021-04-14 11:50:50|821.65|817.65|821.81|817.81|821.81|817.81|821.53|817.53|29
1618401060000|2021-04-14 11:51:00|821.82|817.82|821.83|817.83|821.89|817.89|821.55|817.55|34
1618401070000|2021-04-14 11:51:10|821.84|817.84|822.35|818.35|822.37|818.37|821.68|817.68|27
1618401080000|2021-04-14 11:51:20|822.4|818.4|822.43|818.43|822.65|818.65|822.13|818.13|28
1618401090000|2021-04-14 11:51:30|822.59|818.59|822.3|818.3|822.59|818.59|822.12|818.12|31
1618401100000|2021-04-14 11:51:40|822.19|818.19|821.92|817.92|822.23|818.23|821.8|817.8|38
1618401110000|2021-04-14 11:51:50|821.86|817.86|821.44|817.44|821.88|817.88|821.44|817.44|33
1618401120000|2021-04-14 11:52:00|821.63|817.63|821.66|817.66|821.82|817.82|821.51|817.51|34
1618401130000|2021-04-14 11:52:10|821.6|817.6|820.89|816.89|821.65|817.65|820.88|816.88|32
1618401140000|2021-04-14 11:52:20|820.9|816.9|821.12|817.12|821.32|817.32|820.65|816.65|35
1618401150000|2021-04-14 11:52:30|821.04|817.04|820.7|816.7|821.25|817.25|820.7|816.7|32
1618401160000|2021-04-14 11:52:40|820.72|816.72|819.91|815.91|820.85|816.85|819.91|815.91|37
1618401170000|2021-04-14 11:52:50|819.95|815.95|819.93|815.93|819.95|815.95|819.44|815.44|32
1618401180000|2021-04-14 11:53:00|820.01|816.01|819.97|815.97|820.47|816.47|819.94|815.94|31
1618401190000|2021-04-14 11:53:10|819.94|815.94|819.92|815.92|820.07|816.07|819.88|815.88|27
1618401200000|2021-04-14 11:53:20|819.95|815.95|819.75|815.75|819.95|815.95|819.75|815.75|22
1618401210000|2021-04-14 11:53:30|819.77|815.77|819.75|815.75|819.92|815.92|819.73|815.73|21
1618401220000|2021-04-14 11:53:40|819.74|815.74|819.15|815.15|819.74|815.74|818.96|814.96|26
1618401230000|2021-04-14 11:53:50|818.81|814.81|818.57|814.57|819.15|815.15|818.53|814.53|25
1618401240000|2021-04-14 11:54:00|818.64|814.64|818.51|814.51|819.14|815.14|818.46|814.46|31
1618401250000|2021-04-14 11:54:10|818.48|814.48|818.25|814.25|818.74|814.74|818.25|814.25|24
1618401260000|2021-04-14 11:54:20|818.27|814.27|817.55|813.55|818.27|814.27|817.55|813.55|31
1618401270000|2021-04-14 11:54:30|817.73|813.73|817.81|813.81|818.05|814.05|817.44|813.44|29
1618401280000|2021-04-14 11:54:40|817.63|813.63|817.86|813.86|817.9|813.9|817.53|813.53|32
1618401290000|2021-04-14 11:54:50|817.85|813.85|817.73|813.73|817.85|813.85|817.47|813.47|24
1618401300000|2021-04-14 11:55:00|817.74|813.74|817.52|813.52|817.8|813.8|817.46|813.46|27
1618401310000|2021-04-14 11:55:10|817.53|813.53|817.86|813.86|818.04|814.04|817.53|813.53|32
1618401320000|2021-04-14 11:55:20|817.84|813.84|817.73|813.73|817.88|813.88|817.49|813.49|25
1618401330000|2021-04-14 11:55:30|817.72|813.72|816.87|812.87|817.72|813.72|816.87|812.87|27
1618401340000|2021-04-14 11:55:40|816.86|812.86|816.51|812.51|817.13|813.13|816.42|812.42|32
1618401350000|2021-04-14 11:55:50|816.48|812.48|816.13|812.13|816.64|812.64|816.13|812.13|31
1618401360000|2021-04-14 11:56:00|815.82|811.82|815.57|811.57|815.82|811.82|815.28|811.28|32
1618401370000|2021-04-14 11:56:10|815.55|811.55|816.23|812.23|816.26|812.26|815.52|811.52|26
1618401380000|2021-04-14 11:56:20|816.2|812.2|816.14|812.14|816.25|812.25|816.04|812.04|15
1618401390000|2021-04-14 11:56:30|816.13|812.13|815.94|811.94|816.15|812.15|815.94|811.94|25
1618401400000|2021-04-14 11:56:40|815.95|811.95|815.22|811.22|815.98|811.98|815.18|811.18|35
1618401410000|2021-04-14 11:56:50|815.21|811.21|814.79|810.79|815.24|811.24|814.79|810.79|26
1618401420000|2021-04-14 11:57:00|814.8|810.8|814.24|810.24|814.88|810.88|814.23|810.23|31
1618401430000|2021-04-14 11:57:10|814.25|810.25|815.07|811.07|815.07|811.07|814.25|810.25|23
1618401440000|2021-04-14 11:57:20|815.08|811.08|815.86|811.86|816.04|812.04|815.06|811.06|29
1618401450000|2021-04-14 11:57:30|815.89|811.89|815.52|811.52|815.95|811.95|815.3|811.3|38
1618401460000|2021-04-14 11:57:40|815.39|811.39|814.56|810.56|815.39|811.39|814.56|810.56|34
1618401470000|2021-04-14 11:57:50|814.52|810.52|814.38|810.38|814.71|810.71|814.38|810.38|22
1618401480000|2021-04-14 11:58:00|814.37|810.37|814.35|810.35|814.64|810.64|814.07|810.07|30
1618401490000|2021-04-14 11:58:10|814.31|810.31|813.79|809.79|814.6|810.6|813.26|809.26|36
1618401500000|2021-04-14 11:58:20|813.78|809.78|813.56|809.56|814.59|810.59|813.52|809.52|34
1618401510000|2021-04-14 11:58:30|813.49|809.49|813.48|809.48|813.59|809.59|813.37|809.37|30
1618401520000|2021-04-14 11:58:40|813.47|809.47|813.41|809.41|813.68|809.68|813.31|809.31|29
1618401530000|2021-04-14 11:58:50|813.43|809.43|813.4|809.4|813.54|809.54|813.14|809.14|34
1618401540000|2021-04-14 11:59:00|813.39|809.39|813.44|809.44|813.49|809.49|813.2|809.2|26
1618401550000|2021-04-14 11:59:10|813.5|809.5|814.25|810.25|814.25|810.25|813.45|809.45|32
1618401560000|2021-04-14 11:59:20|814.23|810.23|813.31|809.31|814.23|810.23|813.26|809.26|31
1618401570000|2021-04-14 11:59:30|813.3|809.3|812.95|808.95|813.33|809.33|812.94|808.94|25
1618401580000|2021-04-14 11:59:40|812.97|808.97|812.58|808.58|813.04|809.04|812.49|808.49|26
1618401590000|2021-04-14 11:59:50|812.52|808.52|811.97|807.97|812.52|808.52|811.78|807.78|34
1618401600000|2021-04-14 12:00:00|811.66|807.66|811.35|807.35|811.73|807.73|810.68|806.68|34
1618401610000|2021-04-14 12:00:10|811.43|807.43|812.24|808.24|812.25|808.25|811.43|807.43|37
1618401620000|2021-04-14 12:00:20|812.26|808.26|813.03|809.03|813.03|809.03|812.26|808.26|35
1618401630000|2021-04-14 12:00:30|813.04|809.04|813.35|809.35|813.45|809.45|813.02|809.02|23
1618401640000|2021-04-14 12:00:40|813.36|809.36|813.04|809.04|813.71|809.71|812.85|808.85|31
1618401650000|2021-04-14 12:00:50|813.03|809.03|813.34|809.34|813.34|809.34|812.59|808.59|31
1618401660000|2021-04-14 12:01:00|813.36|809.36|813.22|809.22|813.38|809.38|813.16|809.16|29
1618401670000|2021-04-14 12:01:10|813.28|809.28|813.47|809.47|813.49|809.49|813.22|809.22|27
1618401680000|2021-04-14 12:01:20|813.48|809.48|813.45|809.45|813.5|809.5|813.39|809.39|25
1618401690000|2021-04-14 12:01:30|813.46|809.46|813.45|809.45|813.51|809.51|813.43|809.43|20
1618401700000|2021-04-14 12:01:40|813.43|809.43|812.66|808.66|813.52|809.52|812.66|808.66|31
1618401710000|2021-04-14 12:01:50|812.56|808.56|812.12|808.12|812.56|808.56|812.09|808.09|34
1618401720000|2021-04-14 12:02:00|812.04|808.04|810.57|806.57|812.2|808.2|810.49|806.49|37
1618401730000|2021-04-14 12:02:10|810.56|806.56|809.95|805.95|810.56|806.56|809.88|805.88|29
1618401740000|2021-04-14 12:02:20|809.94|805.94|810.66|806.66|810.68|806.68|809.9|805.9|34
1618401750000|2021-04-14 12:02:30|810.65|806.65|810.75|806.75|811.06|807.06|810.58|806.58|34
1618401760000|2021-04-14 12:02:40|810.86|806.86|810.69|806.69|811.16|807.16|810.53|806.53|22
1618401770000|2021-04-14 12:02:50|810.78|806.78|810.21|806.21|810.81|806.81|810.06|806.06|31
1618401780000|2021-04-14 12:03:00|810.2|806.2|809.7|805.7|810.21|806.21|809.7|805.7|30
1618401790000|2021-04-14 12:03:10|809.71|805.71|808.65|804.65|809.77|805.77|808.51|804.51|36
1618401800000|2021-04-14 12:03:20|808.79|804.79|808.49|804.49|808.8|804.8|808.24|804.24|38
1618401810000|2021-04-14 12:03:30|808.48|804.48|807.97|803.97|808.5|804.5|807.97|803.97|32
1618401820000|2021-04-14 12:03:40|807.93|803.93|806.98|802.98|808.01|804.01|806.93|802.93|34
1618401830000|2021-04-14 12:03:50|806.99|802.99|806.48|802.48|807.02|803.02|806.43|802.43|36
1618401840000|2021-04-14 12:04:00|806.5|802.5|807.86|803.86|807.86|803.86|806.45|802.45|38
1618401850000|2021-04-14 12:04:10|807.87|803.87|808.04|804.04|808.24|804.24|807.87|803.87|30
1618401860000|2021-04-14 12:04:20|807.98|803.98|807.23|803.23|808.03|804.03|807.1|803.1|34
1618401870000|2021-04-14 12:04:30|807.27|803.27|807.76|803.76|807.86|803.86|807.27|803.27|33
1618401880000|2021-04-14 12:04:40|807.78|803.78|807.83|803.83|808.01|804.01|807.66|803.66|28
1618401890000|2021-04-14 12:04:50|807.79|803.79|806.94|802.94|807.84|803.84|806.94|802.94|38
1618401900000|2021-04-14 12:05:00|807.03|803.03|806.46|802.46|807.04|803.04|806.18|802.18|35
1618401910000|2021-04-14 12:05:10|806.39|802.39|806.11|802.11|806.55|802.55|806.04|802.04|38
1618401920000|2021-04-14 12:05:20|806.1|802.1|807.33|803.33|807.47|803.47|806.1|802.1|37
1618401930000|2021-04-14 12:05:30|807.35|803.35|808.48|804.48|808.54|804.54|807.35|803.35|23
1618401940000|2021-04-14 12:05:40|808.54|804.54|809.22|805.22|809.92|805.92|808.47|804.47|37
1618401950000|2021-04-14 12:05:50|809.23|805.23|808.16|804.16|809.23|805.23|808.16|804.16|33
1618401960000|2021-04-14 12:06:00|808.36|804.36|808.94|804.94|809.08|805.08|808.29|804.29|38
1618401970000|2021-04-14 12:06:10|809.01|805.01|809.58|805.58|809.79|805.79|809.01|805.01|34
1618401980000|2021-04-14 12:06:20|809.56|805.56|809.08|805.08|809.57|805.57|808.82|804.82|31
1618401990000|2021-04-14 12:06:30|809.01|805.01|809.53|805.53|809.56|805.56|808.72|804.72|33
1618402000000|2021-04-14 12:06:40|809.56|805.56|809.72|805.72|809.83|805.83|809.21|805.21|31
1618402010000|2021-04-14 12:06:50|809.59|805.59|809.61|805.61|810.3|806.3|809.49|805.49|33
1618402020000|2021-04-14 12:07:00|809.5|805.5|810|806|810.11|806.11|809.36|805.36|32
1618402030000|2021-04-14 12:07:10|810.01|806.01|810.29|806.29|810.33|806.33|810.01|806.01|18
1618402040000|2021-04-14 12:07:20|810.33|806.33|809.7|805.7|810.51|806.51|809.7|805.7|34
1618402050000|2021-04-14 12:07:30|809.73|805.73|809.92|805.92|809.92|805.92|809.71|805.71|30
1618402060000|2021-04-14 12:07:40|809.9|805.9|810.23|806.23|810.45|806.45|809.9|805.9|26
1618402070000|2021-04-14 12:07:50|810.25|806.25|810.68|806.68|810.84|806.84|809.88|805.88|33
1618402080000|2021-04-14 12:08:00|810.47|806.47|811.49|807.49|812.18|808.18|810.38|806.38|32
1618402090000|2021-04-14 12:08:10|811.51|807.51|811.73|807.73|811.73|807.73|811.49|807.49|24
1618402100000|2021-04-14 12:08:20|811.74|807.74|811.2|807.2|811.74|807.74|810.81|806.81|24
1618402110000|2021-04-14 12:08:30|811.26|807.26|811.06|807.06|811.28|807.28|810.93|806.93|29
1618402120000|2021-04-14 12:08:40|811.08|807.08|811.11|807.11|811.29|807.29|810.9|806.9|36
1618402130000|2021-04-14 12:08:50|810.9|806.9|810.53|806.53|811.08|807.08|810.53|806.53|34
1618402140000|2021-04-14 12:09:00|810.54|806.54|809.57|805.57|810.58|806.58|809.51|805.51|31
1618402150000|2021-04-14 12:09:10|809.55|805.55|809.49|805.49|809.67|805.67|809.36|805.36|37
1618402160000|2021-04-14 12:09:20|809.57|805.57|809.47|805.47|809.86|805.86|809.36|805.36|25
1618402170000|2021-04-14 12:09:30|809.82|805.82|809.04|805.04|809.82|805.82|808.83|804.83|34
1618402180000|2021-04-14 12:09:40|808.98|804.98|808.86|804.86|809.22|805.22|808.72|804.72|31
1618402190000|2021-04-14 12:09:50|809.02|805.02|809.2|805.2|809.24|805.24|808.83|804.83|27
1618402200000|2021-04-14 12:10:00|809.24|805.24|809.01|805.01|809.46|805.46|809.01|805.01|31
1618402210000|2021-04-14 12:10:10|809.23|805.23|808.85|804.85|809.23|805.23|808.69|804.69|35
1618402220000|2021-04-14 12:10:20|808.86|804.86|809.68|805.68|809.68|805.68|808.82|804.82|29
1618402230000|2021-04-14 12:10:30|809.67|805.67|809.6|805.6|809.71|805.71|809.33|805.33|32
1618402240000|2021-04-14 12:10:40|809.69|805.69|809.74|805.74|809.95|805.95|809.62|805.62|28
1618402250000|2021-04-14 12:10:50|809.75|805.75|809.92|805.92|809.92|805.92|809.75|805.75|18
1618402260000|2021-04-14 12:11:00|809.94|805.94|810.1|806.1|810.15|806.15|809.94|805.94|17
1618402270000|2021-04-14 12:11:10|810.11|806.11|809.94|805.94|810.15|806.15|809.94|805.94|14
1618402280000|2021-04-14 12:11:20|809.93|805.93|810.45|806.45|810.45|806.45|809.88|805.88|28
1618402290000|2021-04-14 12:11:30|810.53|806.53|810.43|806.43|810.53|806.53|810.43|806.43|25
1618402300000|2021-04-14 12:11:40|810.46|806.46|810.24|806.24|810.63|806.63|810.13|806.13|31
1618402310000|2021-04-14 12:11:50|810.23|806.23|810.72|806.72|810.72|806.72|810.23|806.23|27
1618402320000|2021-04-14 12:12:00|810.68|806.68|810.97|806.97|811.14|807.14|810.67|806.67|27
1618402330000|2021-04-14 12:12:10|810.96|806.96|811.05|807.05|811.07|807.07|810.81|806.81|24
1618402340000|2021-04-14 12:12:20|811.27|807.27|810.31|806.31|811.27|807.27|810.29|806.29|26
1618402350000|2021-04-14 12:12:30|810.32|806.32|809.93|805.93|810.33|806.33|809.4|805.4|34
1618402360000|2021-04-14 12:12:40|810.07|806.07|810.12|806.12|810.28|806.28|809.97|805.97|30
1618402370000|2021-04-14 12:12:50|810.11|806.11|809.54|805.54|810.16|806.16|809.48|805.48|31
1618402380000|2021-04-14 12:13:00|809.66|805.66|809.15|805.15|809.66|805.66|809.12|805.12|28
1618402390000|2021-04-14 12:13:10|809.16|805.16|809.33|805.33|809.76|805.76|809.1|805.1|34
1618402400000|2021-04-14 12:13:20|809.37|805.37|808.96|804.96|809.5|805.5|808.73|804.73|33
1618402410000|2021-04-14 12:13:30|808.87|804.87|808.43|804.43|808.87|804.87|808.43|804.43|30
1618402420000|2021-04-14 12:13:40|808.45|804.45|808.41|804.41|808.58|804.58|808.25|804.25|33
1618402430000|2021-04-14 12:13:50|808.4|804.4|807.96|803.96|808.48|804.48|807.92|803.92|32
1618402440000|2021-04-14 12:14:00|807.98|803.98|807.3|803.3|807.98|803.98|807.29|803.29|26
1618402450000|2021-04-14 12:14:10|807.25|803.25|806.91|802.91|807.3|803.3|806.88|802.88|22
1618402460000|2021-04-14 12:14:20|807|803|806.83|802.83|807.21|803.21|806.56|802.56|31
1618402470000|2021-04-14 12:14:30|806.79|802.79|806.04|802.04|806.87|802.87|806.04|802.04|37
1618402480000|2021-04-14 12:14:40|805.85|801.85|804.43|800.43|806.09|802.09|804.43|800.43|34
1618402490000|2021-04-14 12:14:50|804.45|800.45|804.56|800.56|804.56|800.56|804.16|800.16|35
1618402500000|2021-04-14 12:15:00|804.52|800.52|805.66|801.66|805.83|801.83|804.52|800.52|31
1618402510000|2021-04-14 12:15:10|805.73|801.73|805.67|801.67|805.97|801.97|805.19|801.19|29
1618402520000|2021-04-14 12:15:20|805.07|801.07|805.62|801.62|806.3|802.3|805.07|801.07|28
1618402530000|2021-04-14 12:15:30|805.52|801.52|806.52|802.52|806.52|802.52|805.52|801.52|31
1618402540000|2021-04-14 12:15:40|806.5|802.5|806.81|802.81|806.83|802.83|806.43|802.43|26
1618402550000|2021-04-14 12:15:50|806.85|802.85|807.09|803.09|807.24|803.24|806.81|802.81|27
1618402560000|2021-04-14 12:16:00|807.11|803.11|807.99|803.99|808|804|807.11|803.11|20
1618402570000|2021-04-14 12:16:10|808.07|804.07|808.69|804.69|808.79|804.79|807.99|803.99|26
1618402580000|2021-04-14 12:16:20|808.75|804.75|808.76|804.76|808.99|804.99|808.71|804.71|18
1618402590000|2021-04-14 12:16:30|808.83|804.83|808.76|804.76|808.83|804.83|808.3|804.3|25
1618402600000|2021-04-14 12:16:40|808.78|804.78|808.57|804.57|808.79|804.79|808.45|804.45|36
1618402610000|2021-04-14 12:16:50|808.61|804.61|808.63|804.63|808.76|804.76|808.49|804.49|29
1618402620000|2021-04-14 12:17:00|808.64|804.64|808.7|804.7|808.78|804.78|808.63|804.63|24
1618402630000|2021-04-14 12:17:10|808.66|804.66|808.88|804.88|808.97|804.97|808.53|804.53|23
1618402640000|2021-04-14 12:17:20|808.89|804.89|807.6|803.6|808.98|804.98|807.51|803.51|30
1618402650000|2021-04-14 12:17:30|807.61|803.61|807.49|803.49|807.89|803.89|807.49|803.49|31
1618402660000|2021-04-14 12:17:40|807.48|803.48|806.37|802.37|807.48|803.48|806.37|802.37|29
1618402670000|2021-04-14 12:17:50|806.48|802.48|806.13|802.13|806.9|802.9|806.13|802.13|30
1618402680000|2021-04-14 12:18:00|806.2|802.2|805.74|801.74|806.35|802.35|805.7|801.7|30
1618402690000|2021-04-14 12:18:10|805.75|801.75|804.9|800.9|805.76|801.76|804.55|800.55|35
1618402700000|2021-04-14 12:18:20|805.05|801.05|803.23|799.23|805.25|801.25|803.23|799.23|35
1618402710000|2021-04-14 12:18:30|803.22|799.22|802.24|798.24|803.28|799.28|802.18|798.18|32
1618402720000|2021-04-14 12:18:40|802.19|798.19|801.22|797.22|802.85|798.85|801.22|797.22|37
1618402730000|2021-04-14 12:18:50|801.18|797.18|800.3|796.3|801.18|797.18|799.83|795.83|31
1618402740000|2021-04-14 12:19:00|800.09|796.09|801.48|797.48|801.72|797.72|800.09|796.09|36
1618402750000|2021-04-14 12:19:10|801.52|797.52|801.89|797.89|803.03|799.03|801.28|797.28|35
1618402760000|2021-04-14 12:19:20|801.93|797.93|801.34|797.34|801.93|797.93|801.24|797.24|31
1618402770000|2021-04-14 12:19:30|801.47|797.47|801.75|797.75|801.75|797.75|800.83|796.83|37
1618402780000|2021-04-14 12:19:40|801.77|797.77|801.32|797.32|802.21|798.21|801.25|797.25|36
1618402790000|2021-04-14 12:19:50|801.33|797.33|801.1|797.1|801.38|797.38|801.03|797.03|32
1618402800000|2021-04-14 12:20:00|801.32|797.32|802.34|798.34|802.34|798.34|801.32|797.32|35
1618402810000|2021-04-14 12:20:10|802.33|798.33|801.91|797.91|802.42|798.42|801.81|797.81|27
1618402820000|2021-04-14 12:20:20|801.9|797.9|801.35|797.35|801.9|797.9|801.06|797.06|35
1618402830000|2021-04-14 12:20:30|801.16|797.16|801.3|797.3|801.31|797.31|800.97|796.97|35
1618402840000|2021-04-14 12:20:40|801.24|797.24|801.13|797.13|801.27|797.27|800.93|796.93|36
1618402850000|2021-04-14 12:20:50|801.14|797.14|800.75|796.75|801.14|797.14|800.64|796.64|34
1618402860000|2021-04-14 12:21:00|800.78|796.78|801.57|797.57|801.57|797.57|800.78|796.78|29
1618402870000|2021-04-14 12:21:10|801.63|797.63|801.17|797.17|801.63|797.63|801.05|797.05|30
1618402880000|2021-04-14 12:21:20|801.16|797.16|801.77|797.77|801.83|797.83|801.13|797.13|30
1618402890000|2021-04-14 12:21:30|801.83|797.83|801.62|797.62|802.37|798.37|801.45|797.45|29
1618402900000|2021-04-14 12:21:40|801.65|797.65|802.11|798.11|802.11|798.11|801.45|797.45|26
1618402910000|2021-04-14 12:21:50|802.17|798.17|802.28|798.28|802.75|798.75|801.57|797.57|32
1618402920000|2021-04-14 12:22:00|802.27|798.27|802.53|798.53|803.01|799.01|802.16|798.16|22
1618402930000|2021-04-14 12:22:10|802.51|798.51|804.01|800.01|804.61|800.61|802.51|798.51|33
1618402940000|2021-04-14 12:22:20|804.09|800.09|804.04|800.04|804.09|800.09|803.44|799.44|37
1618402950000|2021-04-14 12:22:30|803.95|799.95|804.05|800.05|804.36|800.36|803.9|799.9|34
1618402960000|2021-04-14 12:22:40|804.07|800.07|804.07|800.07|804.37|800.37|803.96|799.96|30
1618402970000|2021-04-14 12:22:50|804.2|800.2|804.15|800.15|804.42|800.42|804.1|800.1|31
1618402980000|2021-04-14 12:23:00|803.98|799.98|804.7|800.7|804.71|800.71|803.97|799.97|32
1618402990000|2021-04-14 12:23:10|804.69|800.69|805.42|801.42|805.42|801.42|804.69|800.69|28
1618403000000|2021-04-14 12:23:20|805.46|801.46|805.21|801.21|805.5|801.5|805.02|801.02|32
1618403010000|2021-04-14 12:23:30|805.14|801.14|805.45|801.45|805.57|801.57|805.14|801.14|35
1618403020000|2021-04-14 12:23:40|805.48|801.48|805.16|801.16|805.48|801.48|805.11|801.11|30
1618403030000|2021-04-14 12:23:50|805.15|801.15|805.17|801.17|805.17|801.17|804.79|800.79|30
1618403040000|2021-04-14 12:24:00|805.19|801.19|804.72|800.72|805.4|801.4|804.72|800.72|32
1618403050000|2021-04-14 12:24:10|804.79|800.79|804.94|800.94|805.13|801.13|804.72|800.72|29
1618403060000|2021-04-14 12:24:20|804.95|800.95|804.24|800.24|805.27|801.27|803.98|799.98|39
1618403070000|2021-04-14 12:24:30|804.32|800.32|805.25|801.25|805.25|801.25|804.08|800.08|35
1618403080000|2021-04-14 12:24:40|805.27|801.27|805.44|801.44|805.64|801.64|805.01|801.01|36
1618403090000|2021-04-14 12:24:50|805.45|801.45|805.68|801.68|805.96|801.96|805.34|801.34|29
1618403100000|2021-04-14 12:25:00|805.66|801.66|805.65|801.65|805.82|801.82|805.65|801.65|19
1618403110000|2021-04-14 12:25:10|805.66|801.66|805.7|801.7|805.79|801.79|805.57|801.57|26
1618403120000|2021-04-14 12:25:20|805.69|801.69|805.37|801.37|805.73|801.73|805.29|801.29|30
1618403130000|2021-04-14 12:25:30|805.29|801.29|805.13|801.13|805.29|801.29|804.94|800.94|31
1618403140000|2021-04-14 12:25:40|805.14|801.14|804.99|800.99|805.14|801.14|804.93|800.93|26
1618403150000|2021-04-14 12:25:50|804.97|800.97|804.77|800.77|805.29|801.29|804.73|800.73|34
1618403160000|2021-04-14 12:26:00|805.26|801.26|805.2|801.2|805.33|801.33|805.16|801.16|30
1618403170000|2021-04-14 12:26:10|805.19|801.19|805.25|801.25|805.46|801.46|805.19|801.19|27
1618403180000|2021-04-14 12:26:20|805.29|801.29|805.88|801.88|805.9|801.9|805.25|801.25|31
1618403190000|2021-04-14 12:26:30|805.93|801.93|805.4|801.4|805.99|801.99|805.4|801.4|30
1618403200000|2021-04-14 12:26:40|805.51|801.51|805.72|801.72|805.74|801.74|805.45|801.45|24
1618403210000|2021-04-14 12:26:50|805.71|801.71|805.85|801.85|805.85|801.85|805.64|801.64|28
1618403220000|2021-04-14 12:27:00|805.84|801.84|806.28|802.28|806.5|802.5|805.84|801.84|26
1618403230000|2021-04-14 12:27:10|806.27|802.27|806.62|802.62|806.65|802.65|806.17|802.17|22
1618403240000|2021-04-14 12:27:20|806.63|802.63|806.6|802.6|806.63|802.63|806.28|802.28|28
1618403250000|2021-04-14 12:27:30|806.61|802.61|806.77|802.77|806.77|802.77|806.59|802.59|12
1618403260000|2021-04-14 12:27:40|806.8|802.8|806.56|802.56|807.03|803.03|806.45|802.45|25
1618403270000|2021-04-14 12:27:50|806.55|802.55|806.23|802.23|806.72|802.72|806.23|802.23|32
1618403280000|2021-04-14 12:28:00|806.17|802.17|806.48|802.48|806.48|802.48|806.13|802.13|35
1618403290000|2021-04-14 12:28:10|806.54|802.54|806.6|802.6|806.77|802.77|806.54|802.54|22
1618403300000|2021-04-14 12:28:20|806.64|802.64|806.8|802.8|806.82|802.82|806.64|802.64|22
1618403310000|2021-04-14 12:28:30|806.89|802.89|806.94|802.94|806.99|802.99|806.88|802.88|13
1618403320000|2021-04-14 12:28:40|807.12|803.12|807.31|803.31|807.4|803.4|807.09|803.09|24
1618403330000|2021-04-14 12:28:50|807.33|803.33|807.14|803.14|807.84|803.84|807.14|803.14|21
1618403340000|2021-04-14 12:29:00|807.2|803.2|807.75|803.75|807.75|803.75|807.05|803.05|27
1618403350000|2021-04-14 12:29:10|807.69|803.69|808.05|804.05|808.09|804.09|807.68|803.68|23
1618403360000|2021-04-14 12:29:20|808.08|804.08|808.42|804.42|808.57|804.57|807.93|803.93|25
1618403370000|2021-04-14 12:29:30|808.39|804.39|808.51|804.51|808.51|804.51|808.36|804.36|19
1618403380000|2021-04-14 12:29:40|808.52|804.52|808.52|804.52|808.64|804.64|808.5|804.5|21
1618403390000|2021-04-14 12:29:50|808.53|804.53|808.63|804.63|808.68|804.68|808.52|804.52|27
1618403400000|2021-04-14 12:30:00|808.61|804.61|808.62|804.62|808.65|804.65|808.41|804.41|29
1618403410000|2021-04-14 12:30:10|808.63|804.63|808.74|804.74|808.75|804.75|808.44|804.44|30
1618403420000|2021-04-14 12:30:20|808.73|804.73|808.48|804.48|809|805|808.24|804.24|29
1618403430000|2021-04-14 12:30:30|808.57|804.57|809.28|805.28|809.29|805.29|808.57|804.57|26
1618403440000|2021-04-14 12:30:40|809.29|805.29|809.45|805.45|809.91|805.91|809.18|805.18|31
1618403450000|2021-04-14 12:30:50|809.53|805.53|809.41|805.41|809.53|805.53|809.28|805.28|32
1618403460000|2021-04-14 12:31:00|809.39|805.39|810.25|806.25|810.32|806.32|809.39|805.39|21
1618403470000|2021-04-14 12:31:10|810.22|806.22|810.69|806.69|810.73|806.73|810.22|806.22|14
1618403480000|2021-04-14 12:31:20|810.7|806.7|811.45|807.45|811.46|807.46|810.66|806.66|28
1618403490000|2021-04-14 12:31:30|811.48|807.48|811.55|807.55|811.8|807.8|811.44|807.44|32
1618403500000|2021-04-14 12:31:40|811.64|807.64|811.74|807.74|811.75|807.75|811.45|807.45|21
1618403510000|2021-04-14 12:31:50|811.78|807.78|811.77|807.77|811.81|807.81|811.61|807.61|28
1618403520000|2021-04-14 12:32:00|811.79|807.79|811.74|807.74|811.81|807.81|811.43|807.43|25
1618403530000|2021-04-14 12:32:10|811.76|807.76|812.46|808.46|812.46|808.46|811.2|807.2|34
1618403540000|2021-04-14 12:32:20|812.33|808.33|813.23|809.23|813.27|809.27|812.31|808.31|37
1618403550000|2021-04-14 12:32:30|813.11|809.11|813.47|809.47|813.59|809.59|813.05|809.05|29
1618403560000|2021-04-14 12:32:40|813.46|809.46|813.79|809.79|813.86|809.86|813.36|809.36|19
1618403570000|2021-04-14 12:32:50|813.8|809.8|813.79|809.79|813.94|809.94|813.36|809.36|37
1618403580000|2021-04-14 12:33:00|813.78|809.78|814.02|810.02|814.08|810.08|813.62|809.62|35
1618403590000|2021-04-14 12:33:10|813.99|809.99|814.75|810.75|815.21|811.21|813.99|809.99|26
1618403600000|2021-04-14 12:33:20|814.6|810.6|815.14|811.14|815.39|811.39|814.6|810.6|31
1618403610000|2021-04-14 12:33:30|815.99|811.99|816.05|812.05|816.1|812.1|815.84|811.84|25
1618403620000|2021-04-14 12:33:40|816.02|812.02|816.09|812.09|816.16|812.16|815.77|811.77|25
1618403630000|2021-04-14 12:33:50|815.83|811.83|816.47|812.47|816.47|812.47|815.83|811.83|19
1618403640000|2021-04-14 12:34:00|816.51|812.51|816.44|812.44|816.57|812.57|816.44|812.44|23
1618403650000|2021-04-14 12:34:10|816.52|812.52|816.84|812.84|816.84|812.84|816.49|812.49|25
1618403660000|2021-04-14 12:34:20|816.8|812.8|817.68|813.68|817.68|813.68|816.52|812.52|25
1618403670000|2021-04-14 12:34:30|817.67|813.67|818.18|814.18|818.18|814.18|817.67|813.67|29
1618403680000|2021-04-14 12:34:40|818.19|814.19|817.81|813.81|818.19|814.19|816.98|812.98|34
1618403690000|2021-04-14 12:34:50|817.89|813.89|818.11|814.11|818.18|814.18|817.57|813.57|31
1618403700000|2021-04-14 12:35:00|818.07|814.07|817.64|813.64|818.16|814.16|817.64|813.64|17
1618403710000|2021-04-14 12:35:10|817.63|813.63|817.01|813.01|817.78|813.78|817.01|813.01|30
1618403720000|2021-04-14 12:35:20|817.06|813.06|815.96|811.96|817.06|813.06|815.96|811.96|28
1618403730000|2021-04-14 12:35:30|815.95|811.95|815.26|811.26|816.06|812.06|815.26|811.26|33
1618403740000|2021-04-14 12:35:40|815.27|811.27|816.13|812.13|816.5|812.5|815.27|811.27|31
1618403750000|2021-04-14 12:35:50|816.15|812.15|815.55|811.55|816.15|812.15|815.49|811.49|34
1618403760000|2021-04-14 12:36:00|815.49|811.49|815.84|811.84|815.93|811.93|815.49|811.49|30
1618403770000|2021-04-14 12:36:10|815.79|811.79|816.23|812.23|816.46|812.46|815.79|811.79|31
1618403780000|2021-04-14 12:36:20|816.12|812.12|816.78|812.78|816.78|812.78|815.75|811.75|29
1618403790000|2021-04-14 12:36:30|816.77|812.77|816.28|812.28|816.78|812.78|815.65|811.65|32
1618403800000|2021-04-14 12:36:40|816.29|812.29|816.07|812.07|816.29|812.29|815.82|811.82|31
1618403810000|2021-04-14 12:36:50|816.16|812.16|815.66|811.66|816.68|812.68|815.5|811.5|37
1618403820000|2021-04-14 12:37:00|815.97|811.97|815.62|811.62|816.51|812.51|815.62|811.62|32
1618403830000|2021-04-14 12:37:10|815.75|811.75|814.73|810.73|815.75|811.75|814.73|810.73|32
1618403840000|2021-04-14 12:37:20|814.66|810.66|814.99|810.99|815.4|811.4|814.48|810.48|31
1618403850000|2021-04-14 12:37:30|815.08|811.08|815.18|811.18|815.43|811.43|814.96|810.96|36
1618403860000|2021-04-14 12:37:40|815.22|811.22|814.87|810.87|815.22|811.22|814.87|810.87|30
1618403870000|2021-04-14 12:37:50|814.96|810.96|814.48|810.48|814.98|810.98|814.46|810.46|33
1618403880000|2021-04-14 12:38:00|814.47|810.47|814.07|810.07|814.64|810.64|814.01|810.01|29
1618403890000|2021-04-14 12:38:10|814.04|810.04|813.79|809.79|814.04|810.04|813.64|809.64|24
1618403900000|2021-04-14 12:38:20|813.8|809.8|813.62|809.62|813.86|809.86|813.62|809.62|25
1618403910000|2021-04-14 12:38:30|813.58|809.58|813.02|809.02|813.58|809.58|813.01|809.01|29
1618403920000|2021-04-14 12:38:40|812.91|808.91|812.65|808.65|813.04|809.04|812.64|808.64|28
1618403930000|2021-04-14 12:38:50|812.64|808.64|812.47|808.47|812.7|808.7|812.45|808.45|21
1618403940000|2021-04-14 12:39:00|812.41|808.41|812.57|808.57|812.57|808.57|812.28|808.28|25
1618403950000|2021-04-14 12:39:10|812.6|808.6|813.28|809.28|813.48|809.48|812.59|808.59|35
1618403960000|2021-04-14 12:39:20|813.14|809.14|812.52|808.52|813.14|809.14|812.49|808.49|32
1618403970000|2021-04-14 12:39:30|812.53|808.53|813.32|809.32|813.38|809.38|812.52|808.52|33
1618403980000|2021-04-14 12:39:40|813.31|809.31|812.56|808.56|813.35|809.35|812.52|808.52|33
1618403990000|2021-04-14 12:39:50|812.55|808.55|812.6|808.6|812.62|808.62|812.44|808.44|27
1618404000000|2021-04-14 12:40:00|812.61|808.61|811.27|807.27|812.61|808.61|811.27|807.27|32
1618404010000|2021-04-14 12:40:10|811.28|807.28|810.36|806.36|811.3|807.3|810.25|806.25|31
1618404020000|2021-04-14 12:40:20|810.38|806.38|810.94|806.94|811.02|807.02|810.38|806.38|31
1618404030000|2021-04-14 12:40:30|810.91|806.91|810.1|806.1|810.96|806.96|810.03|806.03|38
1618404040000|2021-04-14 12:40:40|810.13|806.13|809.92|805.92|810.65|806.65|809.73|805.73|33
1618404050000|2021-04-14 12:40:50|809.84|805.84|808.14|804.14|809.84|805.84|808.12|804.12|34
1618404060000|2021-04-14 12:41:00|808.09|804.09|808.34|804.34|808.58|804.58|807.94|803.94|32
1618404070000|2021-04-14 12:41:10|808.35|804.35|808.12|804.12|808.63|804.63|808.07|804.07|36
1618404080000|2021-04-14 12:41:20|808.24|804.24|808.46|804.46|808.49|804.49|807.97|803.97|38
1618404090000|2021-04-14 12:41:30|808.47|804.47|808.9|804.9|808.9|804.9|808.35|804.35|33
1618404100000|2021-04-14 12:41:40|808.97|804.97|808.31|804.31|809.05|805.05|808.2|804.2|32
1618404110000|2021-04-14 12:41:50|808.32|804.32|807.87|803.87|808.51|804.51|807.87|803.87|31
1618404120000|2021-04-14 12:42:00|807.89|803.89|808.32|804.32|808.33|804.33|807.73|803.73|32
1618404130000|2021-04-14 12:42:10|808.33|804.33|808.73|804.73|809.18|805.18|808.33|804.33|34
1618404140000|2021-04-14 12:42:20|808.75|804.75|808.94|804.94|808.94|804.94|808.6|804.6|24
1618404150000|2021-04-14 12:42:30|808.93|804.93|809.34|805.34|810.1|806.1|808.93|804.93|35
1618404160000|2021-04-14 12:42:40|809.33|805.33|809.77|805.77|809.82|805.82|809.31|805.31|27
1618404170000|2021-04-14 12:42:50|809.76|805.76|810.28|806.28|810.28|806.28|809.76|805.76|27
1618404180000|2021-04-14 12:43:00|810.24|806.24|809.9|805.9|810.28|806.28|809.9|805.9|20
1618404190000|2021-04-14 12:43:10|809.93|805.93|809.47|805.47|809.93|805.93|809.44|805.44|33
1618404200000|2021-04-14 12:43:20|809.5|805.5|809.5|805.5|809.6|805.6|809.48|805.48|28
1618404210000|2021-04-14 12:43:30|809.51|805.51|809.78|805.78|809.83|805.83|809.41|805.41|29
1618404220000|2021-04-14 12:43:40|809.85|805.85|809.94|805.94|809.94|805.94|809.85|805.85|14
1618404230000|2021-04-14 12:43:50|809.96|805.96|810.22|806.22|810.23|806.23|809.96|805.96|15
1618404240000|2021-04-14 12:44:00|810.21|806.21|809.94|805.94|810.21|806.21|809.75|805.75|17
1618404250000|2021-04-14 12:44:10|809.79|805.79|809.66|805.66|809.79|805.79|808.94|804.94|35
1618404260000|2021-04-14 12:44:20|809.67|805.67|809.93|805.93|809.93|805.93|809.67|805.67|25
1618404270000|2021-04-14 12:44:30|809.92|805.92|809.74|805.74|809.95|805.95|809.74|805.74|33
1618404280000|2021-04-14 12:44:40|809.61|805.61|809.62|805.62|809.65|805.65|809.33|805.33|30
1618404290000|2021-04-14 12:44:50|809.64|805.64|809.87|805.87|809.89|805.89|809.61|805.61|12
1618404300000|2021-04-14 12:45:00|809.83|805.83|809.91|805.91|809.98|805.98|809.83|805.83|7
1618404310000|2021-04-14 12:45:10|809.89|805.89|809.13|805.13|809.91|805.91|809.06|805.06|32
1618404320000|2021-04-14 12:45:20|809.12|805.12|808|804|809.15|805.15|808|804|36
1618404330000|2021-04-14 12:45:30|807.98|803.98|807.38|803.38|808|804|807.28|803.28|29
1618404340000|2021-04-14 12:45:40|807.5|803.5|806.99|802.99|807.5|803.5|806.99|802.99|29
1618404350000|2021-04-14 12:45:50|806.92|802.92|806.88|802.88|806.96|802.96|806.7|802.7|31
1618404360000|2021-04-14 12:46:00|806.91|802.91|806.87|802.87|806.95|802.95|806.74|802.74|26
1618404370000|2021-04-14 12:46:10|806.86|802.86|806.94|802.94|806.95|802.95|806.82|802.82|20
1618404380000|2021-04-14 12:46:20|806.95|802.95|806.28|802.28|806.96|802.96|806.25|802.25|26
1618404390000|2021-04-14 12:46:30|806.32|802.32|806.56|802.56|806.8|802.8|806.23|802.23|38
1618404400000|2021-04-14 12:46:40|806.63|802.63|806.89|802.89|807.15|803.15|806.22|802.22|35
1618404410000|2021-04-14 12:46:50|806.92|802.92|806.09|802.09|806.92|802.92|806.09|802.09|32
1618404420000|2021-04-14 12:47:00|806.01|802.01|805.19|801.19|806.15|802.15|805.19|801.19|37
1618404430000|2021-04-14 12:47:10|805.21|801.21|805.03|801.03|805.44|801.44|804.98|800.98|35
1618404440000|2021-04-14 12:47:20|805.07|801.07|804.73|800.73|805.11|801.11|804.73|800.73|28
1618404450000|2021-04-14 12:47:30|804.53|800.53|805.5|801.5|805.5|801.5|804.42|800.42|35
1618404460000|2021-04-14 12:47:40|805.34|801.34|805.09|801.09|805.35|801.35|804.31|800.31|32
1618404470000|2021-04-14 12:47:50|805.1|801.1|804.82|800.82|805.11|801.11|804.26|800.26|35
1618404480000|2021-04-14 12:48:00|804.89|800.89|804.6|800.6|804.95|800.95|804.6|800.6|25
1618404490000|2021-04-14 12:48:10|804.55|800.55|805.33|801.33|805.33|801.33|804.53|800.53|26
1618404500000|2021-04-14 12:48:20|805.32|801.32|805.36|801.36|805.53|801.53|805.22|801.22|31
1618404510000|2021-04-14 12:48:30|805.35|801.35|805.28|801.28|805.36|801.36|805.13|801.13|26
1618404520000|2021-04-14 12:48:40|805.29|801.29|806.28|802.28|806.45|802.45|805.29|801.29|30
1618404530000|2021-04-14 12:48:50|806.21|802.21|806.88|802.88|806.88|802.88|806.21|802.21|28
1618404540000|2021-04-14 12:49:00|806.89|802.89|805.84|801.84|806.9|802.9|805.84|801.84|28
1618404550000|2021-04-14 12:49:10|805.79|801.79|805.87|801.87|805.87|801.87|805.45|801.45|34
1618404560000|2021-04-14 12:49:20|805.9|801.9|806.05|802.05|806.19|802.19|805.81|801.81|31
1618404570000|2021-04-14 12:49:30|806.04|802.04|805.84|801.84|806.09|802.09|805.78|801.78|26
1618404580000|2021-04-14 12:49:40|805.92|801.92|805.89|801.89|805.97|801.97|805.81|801.81|24
1618404590000|2021-04-14 12:49:50|805.91|801.91|805.75|801.75|806.03|802.03|805.74|801.74|31
1618404600000|2021-04-14 12:50:00|805.72|801.72|805.73|801.73|805.76|801.76|805.55|801.55|24
1618404610000|2021-04-14 12:50:10|805.75|801.75|806.75|802.75|806.93|802.93|805.74|801.74|28
1618404620000|2021-04-14 12:50:20|806.89|802.89|806.31|802.31|806.89|802.89|806.2|802.2|34
1618404630000|2021-04-14 12:50:30|806.48|802.48|805.56|801.56|806.48|802.48|805.56|801.56|32
1618404640000|2021-04-14 12:50:40|805.57|801.57|805.77|801.77|805.81|801.81|805.51|801.51|31
1618404650000|2021-04-14 12:50:50|805.62|801.62|804.41|800.41|805.76|801.76|804.12|800.12|30
1618404660000|2021-04-14 12:51:00|804.49|800.49|803.61|799.61|804.49|800.49|803.54|799.54|23
1618404670000|2021-04-14 12:51:10|803.64|799.64|803.77|799.77|803.81|799.81|803.64|799.64|11
1618404680000|2021-04-14 12:51:20|803.78|799.78|803.05|799.05|803.78|799.78|803.05|799.05|23
1618404690000|2021-04-14 12:51:30|803.04|799.04|802.83|798.83|803.04|799.04|802.69|798.69|20
1618404700000|2021-04-14 12:51:40|802.78|798.78|802.48|798.48|802.79|798.79|802.38|798.38|29
1618404710000|2021-04-14 12:51:50|802.47|798.47|802.54|798.54|802.82|798.82|802.38|798.38|21
1618404720000|2021-04-14 12:52:00|802.53|798.53|802.49|798.49|802.59|798.59|802.36|798.36|21
1618404730000|2021-04-14 12:52:10|802.5|798.5|801.3|797.3|802.52|798.52|801.3|797.3|32
1618404740000|2021-04-14 12:52:20|801.12|797.12|799.36|795.36|801.15|797.15|799.36|795.36|35
1618404750000|2021-04-14 12:52:30|799.17|795.17|798.95|794.95|799.35|795.35|798.8|794.8|25
1618404760000|2021-04-14 12:52:40|798.99|794.99|799.39|795.39|799.92|795.92|798.99|794.99|33
1618404770000|2021-04-14 12:52:50|799.38|795.38|798.88|794.88|799.73|795.73|798.8|794.8|36
1618404780000|2021-04-14 12:53:00|798.7|794.7|797.63|793.63|798.73|794.73|797.53|793.53|34
1618404790000|2021-04-14 12:53:10|797.38|793.38|796.49|792.49|797.38|793.38|796.29|792.29|35
1618404800000|2021-04-14 12:53:20|796.4|792.4|793.86|789.86|796.79|792.79|793.8|789.8|38
1618404810000|2021-04-14 12:53:30|793.6|789.6|792.51|788.51|793.99|789.99|792.06|788.06|28
1618404820000|2021-04-14 12:53:40|792.31|788.31|793.48|789.48|793.96|789.96|792.27|788.27|33
1618404830000|2021-04-14 12:53:50|793.35|789.35|793.99|789.99|794.56|790.56|792.97|788.97|39
1618404840000|2021-04-14 12:54:00|794.01|790.01|792.82|788.82|794.25|790.25|792.81|788.81|20
1618404850000|2021-04-14 12:54:10|793.28|789.28|794.55|790.55|795.8|791.8|793.2|789.2|33
1618404860000|2021-04-14 12:54:20|794.77|790.77|794.35|790.35|795.16|791.16|793.71|789.71|36
1618404870000|2021-04-14 12:54:30|794.4|790.4|794.47|790.47|795.18|791.18|793.54|789.54|39
1618404880000|2021-04-14 12:54:40|794.58|790.58|795.24|791.24|795.25|791.25|794.33|790.33|37
1618404890000|2021-04-14 12:54:50|795.27|791.27|795.73|791.73|795.74|791.74|794.66|790.66|32
1618404900000|2021-04-14 12:55:00|795.64|791.64|795.93|791.93|796.34|792.34|794.71|790.71|37
1618404910000|2021-04-14 12:55:10|795.9|791.9|795.91|791.91|796.49|792.49|794.89|790.89|39
1618404920000|2021-04-14 12:55:20|795.89|791.89|798.25|794.25|798.44|794.44|795.89|791.89|36
1618404930000|2021-04-14 12:55:30|798.2|794.2|799.36|795.36|799.36|795.36|798.2|794.2|36
1618404940000|2021-04-14 12:55:40|799.4|795.4|799.43|795.43|799.73|795.73|798.66|794.66|34
1618404950000|2021-04-14 12:55:50|799.42|795.42|798.68|794.68|799.68|795.68|798.67|794.67|35
1618404960000|2021-04-14 12:56:00|798.7|794.7|798.06|794.06|798.7|794.7|797.48|793.48|35
1618404970000|2021-04-14 12:56:10|797.76|793.76|797.59|793.59|797.87|793.87|797.48|793.48|33
1618404980000|2021-04-14 12:56:20|797.65|793.65|799.41|795.41|799.54|795.54|797.65|793.65|27
1618404990000|2021-04-14 12:56:30|798.89|794.89|798.26|794.26|799.04|795.04|798.13|794.13|36
1618405000000|2021-04-14 12:56:40|798.31|794.31|797.6|793.6|798.31|794.31|797.6|793.6|34
1618405010000|2021-04-14 12:56:50|797.62|793.62|797.03|793.03|797.62|793.62|797.03|793.03|37
1618405020000|2021-04-14 12:57:00|797.09|793.09|798.4|794.4|798.4|794.4|796.82|792.82|37
1618405030000|2021-04-14 12:57:10|798.41|794.41|798.8|794.8|798.83|794.83|798.19|794.19|24
1618405040000|2021-04-14 12:57:20|798.75|794.75|798.32|794.32|798.75|794.75|798.06|794.06|33
1618405050000|2021-04-14 12:57:30|798.28|794.28|797.82|793.82|798.31|794.31|797.47|793.47|35
1618405060000|2021-04-14 12:57:40|797.72|793.72|797.84|793.84|798.32|794.32|797.6|793.6|36
1618405070000|2021-04-14 12:57:50|797.83|793.83|798.04|794.04|798.27|794.27|797.82|793.82|26
1618405080000|2021-04-14 12:58:00|798.02|794.02|797.49|793.49|798.38|794.38|797.48|793.48|33
1618405090000|2021-04-14 12:58:10|797.47|793.47|797.46|793.46|797.94|793.94|797.28|793.28|35
1618405100000|2021-04-14 12:58:20|797.44|793.44|797.47|793.47|797.72|793.72|796.97|792.97|35
1618405110000|2021-04-14 12:58:30|797.52|793.52|799.43|795.43|799.43|795.43|797.52|793.52|36
1618405120000|2021-04-14 12:58:40|799.44|795.44|797.69|793.69|799.58|795.58|797.69|793.69|30
1618405130000|2021-04-14 12:58:50|797.68|793.68|797.91|793.91|798.15|794.15|797.12|793.12|34
1618405140000|2021-04-14 12:59:00|797.9|793.9|797.1|793.1|797.9|793.9|796.98|792.98|36
1618405150000|2021-04-14 12:59:10|797.11|793.11|795.83|791.83|797.11|793.11|795.83|791.83|32
1618405160000|2021-04-14 12:59:20|795.77|791.77|795.09|791.09|795.78|791.78|794.7|790.7|31
1618405170000|2021-04-14 12:59:30|795.43|791.43|795.62|791.62|796.25|792.25|795.37|791.37|37
1618405180000|2021-04-14 12:59:40|795.61|791.61|795.66|791.66|796.23|792.23|795.39|791.39|31
1618405190000|2021-04-14 12:59:50|795.59|791.59|794.02|790.02|795.59|791.59|793.88|789.88|32
1618405200000|2021-04-14 13:00:00|794.01|790.01|794.03|790.03|794.43|790.43|793.91|789.91|37
1618405210000|2021-04-14 13:00:10|794.08|790.08|792.38|788.38|794.08|790.08|792.27|788.27|33
1618405220000|2021-04-14 13:00:20|792.5|788.5|792.91|788.91|792.91|788.91|792.21|788.21|34
1618405230000|2021-04-14 13:00:30|792.93|788.93|793.98|789.98|794.08|790.08|792.93|788.93|30
1618405240000|2021-04-14 13:00:40|793.97|789.97|795.03|791.03|795.03|791.03|793.96|789.96|32
1618405250000|2021-04-14 13:00:50|795.01|791.01|794.49|790.49|795.8|791.8|794.28|790.28|34
1618405260000|2021-04-14 13:01:00|794.46|790.46|795.88|791.88|795.88|791.88|794.46|790.46|33
1618405270000|2021-04-14 13:01:10|795.72|791.72|796.71|792.71|796.83|792.83|795.7|791.7|28
1618405280000|2021-04-14 13:01:20|796.62|792.62|797.46|793.46|797.47|793.47|796.44|792.44|25
1618405290000|2021-04-14 13:01:30|797.43|793.43|798.48|794.48|798.54|794.54|797.1|793.1|30
1618405300000|2021-04-14 13:01:40|798.46|794.46|799.1|795.1|799.16|795.16|798.32|794.32|36
1618405310000|2021-04-14 13:01:50|799.11|795.11|799.35|795.35|799.36|795.36|799.11|795.11|29
1618405320000|2021-04-14 13:02:00|799.33|795.33|799.97|795.97|800.09|796.09|799.31|795.31|22
1618405330000|2021-04-14 13:02:10|799.99|795.99|799.59|795.59|800.29|796.29|799.55|795.55|23
1618405340000|2021-04-14 13:02:20|800.32|796.32|801.51|797.51|801.51|797.51|800.32|796.32|34
1618405350000|2021-04-14 13:02:30|801.49|797.49|802.26|798.26|802.29|798.29|801.42|797.42|36
1618405360000|2021-04-14 13:02:40|802.24|798.24|801.87|797.87|802.3|798.3|801.73|797.73|31
1618405370000|2021-04-14 13:02:50|801.89|797.89|801.19|797.19|801.89|797.89|801.14|797.14|35
1618405380000|2021-04-14 13:03:00|801.15|797.15|802.15|798.15|802.23|798.23|801.15|797.15|36
1618405390000|2021-04-14 13:03:10|802.13|798.13|801.78|797.78|802.14|798.14|801.57|797.57|36
1618405400000|2021-04-14 13:03:20|801.76|797.76|801.89|797.89|801.94|797.94|801.58|797.58|30
1618405410000|2021-04-14 13:03:30|801.88|797.88|801.93|797.93|802.11|798.11|801.73|797.73|31
1618405420000|2021-04-14 13:03:40|801.89|797.89|802.53|798.53|802.53|798.53|801.89|797.89|33
1618405430000|2021-04-14 13:03:50|802.51|798.51|802.36|798.36|802.51|798.51|802.29|798.29|36
1618405440000|2021-04-14 13:04:00|802.38|798.38|800.2|796.2|802.38|798.38|800.2|796.2|30
1618405450000|2021-04-14 13:04:10|800.19|796.19|801.25|797.25|801.25|797.25|799.53|795.53|32
1618405460000|2021-04-14 13:04:20|801.33|797.33|802.51|798.51|802.51|798.51|801.33|797.33|37
1618405470000|2021-04-14 13:04:30|802.47|798.47|803.36|799.36|803.36|799.36|802.47|798.47|34
1618405480000|2021-04-14 13:04:40|803.35|799.35|803.2|799.2|803.38|799.38|802.41|798.41|34
1618405490000|2021-04-14 13:04:50|803.15|799.15|803.75|799.75|803.75|799.75|803.13|799.13|27
1618405500000|2021-04-14 13:05:00|803.76|799.76|803.04|799.04|803.82|799.82|803|799|33
1618405510000|2021-04-14 13:05:10|802.76|798.76|801.92|797.92|802.76|798.76|801.57|797.57|34
1618405520000|2021-04-14 13:05:20|801.95|797.95|802.5|798.5|802.89|798.89|801.95|797.95|37
1618405530000|2021-04-14 13:05:30|802.36|798.36|802.83|798.83|802.94|798.94|802.29|798.29|33
1618405540000|2021-04-14 13:05:40|802.82|798.82|802.34|798.34|803.31|799.31|802.34|798.34|33
1618405550000|2021-04-14 13:05:50|802.31|798.31|802.08|798.08|802.65|798.65|801.93|797.93|35
1618405560000|2021-04-14 13:06:00|802.03|798.03|802.5|798.5|802.5|798.5|801.64|797.64|34
1618405570000|2021-04-14 13:06:10|802.54|798.54|803.02|799.02|803.41|799.41|802.08|798.08|35
1618405580000|2021-04-14 13:06:20|803.09|799.09|803.37|799.37|803.49|799.49|802.76|798.76|35
1618405590000|2021-04-14 13:06:30|803.43|799.43|804.09|800.09|804.19|800.19|803.06|799.06|32
1618405600000|2021-04-14 13:06:40|803.99|799.99|803.12|799.12|804.09|800.09|803.06|799.06|35
1618405610000|2021-04-14 13:06:50|803.18|799.18|804.02|800.02|804.09|800.09|803.17|799.17|37
1618405620000|2021-04-14 13:07:00|804.03|800.03|803.34|799.34|804.03|800.03|803.34|799.34|35
1618405630000|2021-04-14 13:07:10|803.36|799.36|802.53|798.53|803.42|799.42|802.53|798.53|26
1618405640000|2021-04-14 13:07:20|802.52|798.52|802.8|798.8|802.87|798.87|802.29|798.29|35
1618405650000|2021-04-14 13:07:30|802.81|798.81|802.82|798.82|802.94|798.94|802.71|798.71|25
1618405660000|2021-04-14 13:07:40|802.81|798.81|802.36|798.36|803.09|799.09|802.33|798.33|31
1618405670000|2021-04-14 13:07:50|802.18|798.18|802.77|798.77|802.83|798.83|801.8|797.8|35
1618405680000|2021-04-14 13:08:00|802.8|798.8|803.24|799.24|803.24|799.24|802.8|798.8|28
1618405690000|2021-04-14 13:08:10|803.28|799.28|803.59|799.59|803.81|799.81|802.96|798.96|35
1618405700000|2021-04-14 13:08:20|803.56|799.56|804.31|800.31|804.34|800.34|803.56|799.56|33
1618405710000|2021-04-14 13:08:30|804.34|800.34|803.95|799.95|804.34|800.34|803.76|799.76|34
1618405720000|2021-04-14 13:08:40|803.96|799.96|804.44|800.44|804.44|800.44|803.92|799.92|28
1618405730000|2021-04-14 13:08:50|804.46|800.46|804.42|800.42|804.46|800.46|804.01|800.01|32
1618405740000|2021-04-14 13:09:00|804.44|800.44|804.62|800.62|804.62|800.62|804.44|800.44|28
1618405750000|2021-04-14 13:09:10|804.63|800.63|804.59|800.59|804.78|800.78|804.54|800.54|28
1618405760000|2021-04-14 13:09:20|804.78|800.78|805.51|801.51|805.62|801.62|804.74|800.74|31
1618405770000|2021-04-14 13:09:30|805.57|801.57|805.68|801.68|805.68|801.68|805.27|801.27|36
1618405780000|2021-04-14 13:09:40|805.69|801.69|805.87|801.87|806.06|802.06|805.51|801.51|30
1618405790000|2021-04-14 13:09:50|805.9|801.9|806.34|802.34|806.68|802.68|805.82|801.82|33
1618405800000|2021-04-14 13:10:00|806.53|802.53|806.12|802.12|806.66|802.66|806.06|802.06|33
1618405810000|2021-04-14 13:10:10|806.09|802.09|805.66|801.66|806.24|802.24|805.65|801.65|29
1618405820000|2021-04-14 13:10:20|805.67|801.67|806.28|802.28|806.31|802.31|805.67|801.67|27
1618405830000|2021-04-14 13:10:30|806.25|802.25|805.5|801.5|806.28|802.28|805.48|801.48|30
1618405840000|2021-04-14 13:10:40|805.47|801.47|805|801|805.63|801.63|805|801|29
1618405850000|2021-04-14 13:10:50|804.99|800.99|804.47|800.47|804.99|800.99|804.29|800.29|34
1618405860000|2021-04-14 13:11:00|804.46|800.46|804.68|800.68|804.9|800.9|804.46|800.46|25
1618405870000|2021-04-14 13:11:10|804.56|800.56|804.28|800.28|804.64|800.64|803.87|799.87|34
1618405880000|2021-04-14 13:11:20|803.99|799.99|803.21|799.21|804.24|800.24|803.07|799.07|36
1618405890000|2021-04-14 13:11:30|803.19|799.19|802.89|798.89|803.19|799.19|802.83|798.83|34
1618405900000|2021-04-14 13:11:40|802.84|798.84|802.99|798.99|803|799|802.79|798.79|27
1618405910000|2021-04-14 13:11:50|803|799|803.46|799.46|803.72|799.72|802.97|798.97|29
1618405920000|2021-04-14 13:12:00|803.52|799.52|803.57|799.57|803.62|799.62|803.45|799.45|35
1618405930000|2021-04-14 13:12:10|803.14|799.14|802.72|798.72|803.44|799.44|802.69|798.69|33
1618405940000|2021-04-14 13:12:20|802.71|798.71|803.71|799.71|803.82|799.82|802.54|798.54|32
1618405950000|2021-04-14 13:12:30|803.63|799.63|802.97|798.97|803.66|799.66|802.84|798.84|25
1618405960000|2021-04-14 13:12:40|802.98|798.98|802.61|798.61|803.3|799.3|802.58|798.58|30
1618405970000|2021-04-14 13:12:50|802.64|798.64|802.25|798.25|802.64|798.64|802.21|798.21|26
1618405980000|2021-04-14 13:13:00|802.23|798.23|802.68|798.68|802.75|798.75|802.23|798.23|32
1618405990000|2021-04-14 13:13:10|802.66|798.66|801.51|797.51|802.66|798.66|801.51|797.51|29
1618406000000|2021-04-14 13:13:20|801.52|797.52|801.27|797.27|801.6|797.6|801.25|797.25|31
1618406010000|2021-04-14 13:13:30|801.28|797.28|801.17|797.17|801.3|797.3|800.5|796.5|34
1618406020000|2021-04-14 13:13:40|801.13|797.13|800.88|796.88|801.14|797.14|800.77|796.77|30
1618406030000|2021-04-14 13:13:50|800.9|796.9|799.83|795.83|800.9|796.9|799.81|795.81|34
1618406040000|2021-04-14 13:14:00|799.8|795.8|800.18|796.18|800.28|796.28|799.35|795.35|33
1618406050000|2021-04-14 13:14:10|800.26|796.26|800.87|796.87|800.92|796.92|800.26|796.26|33
1618406060000|2021-04-14 13:14:20|800.91|796.91|800.09|796.09|800.92|796.92|800.09|796.09|31
1618406070000|2021-04-14 13:14:30|800.05|796.05|800.11|796.11|800.48|796.48|799.95|795.95|37
1618406080000|2021-04-14 13:14:40|800.09|796.09|798.54|794.54|800.09|796.09|798.52|794.52|34
1618406090000|2021-04-14 13:14:50|798.53|794.53|797.88|793.88|798.53|794.53|797.85|793.85|27
1618406100000|2021-04-14 13:15:00|797.86|793.86|798.56|794.56|798.57|794.57|797.78|793.78|28
1618406110000|2021-04-14 13:15:10|798.59|794.59|798.58|794.58|798.62|794.62|798.07|794.07|28
1618406120000|2021-04-14 13:15:20|798.59|794.59|798.58|794.58|798.64|794.64|797.83|793.83|28
1618406130000|2021-04-14 13:15:30|798.6|794.6|799.08|795.08|799.1|795.1|798.58|794.58|31
1618406140000|2021-04-14 13:15:40|799.15|795.15|798.71|794.71|799.16|795.16|798.68|794.68|31
1618406150000|2021-04-14 13:15:50|798.62|794.62|797.77|793.77|798.62|794.62|797.77|793.77|31
1618406160000|2021-04-14 13:16:00|797.95|793.95|797.68|793.68|798.03|794.03|797.56|793.56|28
1618406170000|2021-04-14 13:16:10|797.71|793.71|798.51|794.51|798.51|794.51|797.58|793.58|32
1618406180000|2021-04-14 13:16:20|798.53|794.53|798.12|794.12|798.58|794.58|798.11|794.11|30
1618406190000|2021-04-14 13:16:30|798.26|794.26|798.93|794.93|798.93|794.93|798.16|794.16|19
1618406200000|2021-04-14 13:16:40|798.92|794.92|798.82|794.82|799.05|795.05|798.74|794.74|27
1618406210000|2021-04-14 13:16:50|798.81|794.81|799.39|795.39|799.39|795.39|798.19|794.19|25
1618406220000|2021-04-14 13:17:00|799.35|795.35|799.58|795.58|799.73|795.73|799.31|795.31|36
1618406230000|2021-04-14 13:17:10|799.66|795.66|799.96|795.96|800.09|796.09|799.51|795.51|29
1618406240000|2021-04-14 13:17:20|799.95|795.95|799.41|795.41|800.16|796.16|799.28|795.28|31
1618406250000|2021-04-14 13:17:30|799.42|795.42|800.27|796.27|800.41|796.41|799.4|795.4|29
1618406260000|2021-04-14 13:17:40|800.24|796.24|800.68|796.68|800.68|796.68|800.24|796.24|27
1618406270000|2021-04-14 13:17:50|800.64|796.64|801.08|797.08|801.11|797.11|800.6|796.6|26
1618406280000|2021-04-14 13:18:00|801.32|797.32|801.79|797.79|801.79|797.79|801.25|797.25|22
1618406290000|2021-04-14 13:18:10|801.8|797.8|802.05|798.05|802.24|798.24|801.07|797.07|24
1618406300000|2021-04-14 13:18:20|802.07|798.07|802.06|798.06|802.37|798.37|802.05|798.05|14
1618406310000|2021-04-14 13:18:30|802.04|798.04|801.98|797.98|802.17|798.17|801.07|797.07|23
1618406320000|2021-04-14 13:18:40|802.09|798.09|802.53|798.53|802.69|798.69|802.09|798.09|21
1618406330000|2021-04-14 13:18:50|802.63|798.63|803.77|799.77|803.77|799.77|802.63|798.63|29
1618406340000|2021-04-14 13:19:00|803.81|799.81|804.94|800.94|804.94|800.94|803.81|799.81|20
1618406350000|2021-04-14 13:19:10|804.92|800.92|804.5|800.5|804.94|800.94|804.5|800.5|29
1618406360000|2021-04-14 13:19:20|804.42|800.42|803.19|799.19|804.42|800.42|803.07|799.07|37
1618406370000|2021-04-14 13:19:30|803.34|799.34|803.99|799.99|804.02|800.02|803.34|799.34|31
1618406380000|2021-04-14 13:19:40|803.94|799.94|803.76|799.76|804.03|800.03|803.47|799.47|29
1618406390000|2021-04-14 13:19:50|803.67|799.67|804.48|800.48|804.52|800.52|803.67|799.67|33
1618406400000|2021-04-14 13:20:00|804.49|800.49|805.06|801.06|805.08|801.08|804.49|800.49|23
1618406410000|2021-04-14 13:20:10|804.87|800.87|804.47|800.47|805|801|804.44|800.44|29
1618406420000|2021-04-14 13:20:20|804.48|800.48|804.14|800.14|804.53|800.53|804.09|800.09|34
1618406430000|2021-04-14 13:20:30|804.74|800.74|803.89|799.89|804.74|800.74|803.76|799.76|31
1618406440000|2021-04-14 13:20:40|803.87|799.87|803.47|799.47|803.87|799.87|803.46|799.46|34
1618406450000|2021-04-14 13:20:50|803.59|799.59|803.64|799.64|803.81|799.81|803.59|799.59|27
1618406460000|2021-04-14 13:21:00|803.63|799.63|802.84|798.84|803.64|799.64|802.79|798.79|32
1618406470000|2021-04-14 13:21:10|802.85|798.85|802.25|798.25|802.85|798.85|802.23|798.23|32
1618406480000|2021-04-14 13:21:20|802.18|798.18|801.76|797.76|802.18|798.18|801.68|797.68|22
1618406490000|2021-04-14 13:21:30|801.75|797.75|801.87|797.87|801.87|797.87|801.48|797.48|26
1618406500000|2021-04-14 13:21:40|801.88|797.88|801.81|797.81|801.89|797.89|801.44|797.44|29
1618406510000|2021-04-14 13:21:50|801.8|797.8|801.82|797.82|801.83|797.83|801.79|797.79|11
1618406520000|2021-04-14 13:22:00|801.83|797.83|801.87|797.87|801.88|797.88|801.82|797.82|17
1618406530000|2021-04-14 13:22:10|801.88|797.88|801.82|797.82|801.94|797.94|801.59|797.59|24
1618406540000|2021-04-14 13:22:20|801.74|797.74|801.44|797.44|801.74|797.74|801.11|797.11|34
1618406550000|2021-04-14 13:22:30|801.28|797.28|801.49|797.49|801.66|797.66|801.19|797.19|35
1618406560000|2021-04-14 13:22:40|801.24|797.24|802.02|798.02|802.03|798.03|801.24|797.24|32
1618406570000|2021-04-14 13:22:50|802.09|798.09|802.08|798.08|802.52|798.52|802.03|798.03|28
1618406580000|2021-04-14 13:23:00|802.1|798.1|801.84|797.84|802.1|798.1|801.73|797.73|29
1618406590000|2021-04-14 13:23:10|801.85|797.85|800.69|796.69|801.85|797.85|800.64|796.64|32
1618406600000|2021-04-14 13:23:20|800.68|796.68|799.35|795.35|800.69|796.69|799.28|795.28|34
1618406610000|2021-04-14 13:23:30|799.34|795.34|799.88|795.88|799.88|795.88|799.34|795.34|31
1618406620000|2021-04-14 13:23:40|799.94|795.94|800.07|796.07|800.27|796.27|799.9|795.9|24
1618406630000|2021-04-14 13:23:50|800.01|796.01|800.21|796.21|800.36|796.36|800.01|796.01|32
1618406640000|2021-04-14 13:24:00|800.14|796.14|800.08|796.08|800.72|796.72|799.9|795.9|36
1618406650000|2021-04-14 13:24:10|799.96|795.96|799.81|795.81|800.13|796.13|799.77|795.77|37
1618406660000|2021-04-14 13:24:20|799.78|795.78|799.31|795.31|799.78|795.78|799.31|795.31|31
1618406670000|2021-04-14 13:24:30|799.33|795.33|799.48|795.48|799.77|795.77|799.32|795.32|28
1618406680000|2021-04-14 13:24:40|799.36|795.36|799.6|795.6|799.61|795.61|799.17|795.17|37
1618406690000|2021-04-14 13:24:50|799.71|795.71|799.33|795.33|799.74|795.74|799.33|795.33|30
1618406700000|2021-04-14 13:25:00|799.32|795.32|799.14|795.14|799.32|795.32|799.11|795.11|30
1618406710000|2021-04-14 13:25:10|799.16|795.16|799.35|795.35|799.43|795.43|799.1|795.1|31
1618406720000|2021-04-14 13:25:20|799.38|795.38|798.63|794.63|799.38|795.38|798.43|794.43|31
1618406730000|2021-04-14 13:25:30|798.37|794.37|797.66|793.66|798.41|794.41|797.58|793.58|34
1618406740000|2021-04-14 13:25:40|797.69|793.69|796.04|792.04|797.73|793.73|796.04|792.04|38
1618406750000|2021-04-14 13:25:50|796.17|792.17|795.35|791.35|796.19|792.19|795.35|791.35|20
1618406760000|2021-04-14 13:26:00|795.34|791.34|795.27|791.27|795.94|791.94|795.08|791.08|31
1618406770000|2021-04-14 13:26:10|795.25|791.25|795.07|791.07|795.25|791.25|794.65|790.65|34
1618406780000|2021-04-14 13:26:20|795.1|791.1|794.63|790.63|795.11|791.11|794.46|790.46|34
1618406790000|2021-04-14 13:26:30|794.69|790.69|794.67|790.67|794.8|790.8|794.29|790.29|36
1618406800000|2021-04-14 13:26:40|794.58|790.58|794.73|790.73|794.84|790.84|794.27|790.27|27
1618406810000|2021-04-14 13:26:50|794.71|790.71|794.21|790.21|794.79|790.79|794.21|790.21|30
1618406820000|2021-04-14 13:27:00|794.12|790.12|793.43|789.43|794.12|790.12|793.19|789.19|31
1618406830000|2021-04-14 13:27:10|793.4|789.4|794.34|790.34|794.42|790.42|793.4|789.4|33
1618406840000|2021-04-14 13:27:20|794.35|790.35|793.69|789.69|794.41|790.41|793.68|789.68|32
1618406850000|2021-04-14 13:27:30|793.72|789.72|793.81|789.81|793.87|789.87|793.38|789.38|32
1618406860000|2021-04-14 13:27:40|793.75|789.75|794.33|790.33|794.33|790.33|793.73|789.73|26
1618406870000|2021-04-14 13:27:50|794.28|790.28|794|790|794.45|790.45|793.82|789.82|30
1618406880000|2021-04-14 13:28:00|794.02|790.02|793.32|789.32|794.07|790.07|793.32|789.32|34
1618406890000|2021-04-14 13:28:10|793.34|789.34|793|789|793.49|789.49|792.94|788.94|31
1618406900000|2021-04-14 13:28:20|793.03|789.03|792.63|788.63|793.03|789.03|792.4|788.4|31
1618406910000|2021-04-14 13:28:30|792.55|788.55|792.39|788.39|793.03|789.03|792.32|788.32|35
1618406920000|2021-04-14 13:28:40|792.47|788.47|791.3|787.3|792.47|788.47|791.3|787.3|33
1618406930000|2021-04-14 13:28:50|791.28|787.28|791.44|787.44|791.44|787.44|791.21|787.21|35
1618406940000|2021-04-14 13:29:00|791.41|787.41|791.94|787.94|792.03|788.03|791.41|787.41|35
1618406950000|2021-04-14 13:29:10|791.91|787.91|790.38|786.38|791.91|787.91|790.38|786.38|37
1618406960000|2021-04-14 13:29:20|790.42|786.42|791.6|787.6|791.72|787.72|790.42|786.42|28
1618406970000|2021-04-14 13:29:30|791.73|787.73|790.61|786.61|791.78|787.78|790.41|786.41|27
1618406980000|2021-04-14 13:29:40|790.62|786.62|790.39|786.39|791.33|787.33|790.36|786.36|27
1618406990000|2021-04-14 13:29:50|790.4|786.4|790.51|786.51|790.96|786.96|790.4|786.4|28
1618407000000|2021-04-14 13:30:00|790.44|786.44|790.88|786.88|791.25|787.25|790.42|786.42|28
1618407010000|2021-04-14 13:30:10|790.91|786.91|790.82|786.82|790.96|786.96|790.5|786.5|27
1618407020000|2021-04-14 13:30:20|790.67|786.67|789.89|785.89|790.71|786.71|789.84|785.84|27
1618407030000|2021-04-14 13:30:30|789.85|785.85|789.81|785.81|790.02|786.02|789.33|785.33|25
1618407040000|2021-04-14 13:30:40|789.8|785.8|788.82|784.82|789.8|785.8|788.56|784.56|26
1618407050000|2021-04-14 13:30:50|788.86|784.86|787.52|783.52|789.5|785.5|786.89|782.89|27
1618407060000|2021-04-14 13:31:00|787.54|783.54|785.25|781.25|787.54|783.54|785.25|781.25|20
1618407070000|2021-04-14 13:31:10|785.24|781.24|785.36|781.36|785.99|781.99|785.1|781.1|27
1618407080000|2021-04-14 13:31:20|785.39|781.39|785.63|781.63|786.05|782.05|785.39|781.39|25
1618407090000|2021-04-14 13:31:30|785.64|781.64|784.23|780.23|785.64|781.64|784.05|780.05|24
1618407100000|2021-04-14 13:31:40|784.24|780.24|784.7|780.7|785.15|781.15|784.21|780.21|24
1618407110000|2021-04-14 13:31:50|784.57|780.57|784.16|780.16|784.75|780.75|784.16|780.16|26
1618407120000|2021-04-14 13:32:00|784.29|780.29|783.55|779.55|784.42|780.42|783.55|779.55|17
1618407130000|2021-04-14 13:32:10|783.54|779.54|784.61|780.61|784.79|780.79|783.44|779.44|18
1618407140000|2021-04-14 13:32:20|784.52|780.52|785.87|781.87|785.87|781.87|784.5|780.5|26
1618407150000|2021-04-14 13:32:30|785.82|781.82|786.48|782.48|786.51|782.51|785.82|781.82|17
1618407160000|2021-04-14 13:32:40|786.51|782.51|788.03|784.03|788.03|784.03|786.51|782.51|3
1618407170000|2021-04-14 13:32:50|788.12|784.12|787.39|783.39|788.23|784.23|787.36|783.36|18
1618407180000|2021-04-14 13:33:00|787.38|783.38|789.09|785.09|789.25|785.25|787.12|783.12|22
1618407190000|2021-04-14 13:33:10|789.13|785.13|790.26|786.26|790.64|786.64|789.13|785.13|24
1618407200000|2021-04-14 13:33:20|790.89|786.89|791.69|787.69|791.69|787.69|790.42|786.42|23
1618407210000|2021-04-14 13:33:30|791.37|787.37|791.83|787.83|791.83|787.83|791.02|787.02|21
1618407220000|2021-04-14 13:33:40|791.9|787.9|794.11|790.11|794.11|790.11|791.9|787.9|22
1618407230000|2021-04-14 13:33:50|794.14|790.14|794.13|790.13|794.32|790.32|793.9|789.9|18
1618407240000|2021-04-14 13:34:00|794.32|790.32|794.73|790.73|794.79|790.79|794.16|790.16|21
1618407250000|2021-04-14 13:34:10|794.69|790.69|795.36|791.36|795.36|791.36|793.42|789.42|21
1618407260000|2021-04-14 13:34:20|795.42|791.42|794.96|790.96|795.65|791.65|794.85|790.85|20
1618407270000|2021-04-14 13:34:30|795.08|791.08|794.5|790.5|795.14|791.14|794.36|790.36|26
1618407280000|2021-04-14 13:34:40|794.54|790.54|793.64|789.64|794.69|790.69|793.52|789.52|26
1618407290000|2021-04-14 13:34:50|793.72|789.72|792.61|788.61|793.75|789.75|792.61|788.61|23
1618407300000|2021-04-14 13:35:00|792.58|788.58|791.13|787.13|793.04|789.04|791.13|787.13|26
1618407310000|2021-04-14 13:35:10|791.25|787.25|789.68|785.68|791.38|787.38|789.68|785.68|24
1618407320000|2021-04-14 13:35:20|789.71|785.71|790.23|786.23|791.03|787.03|789.71|785.71|23
1618407330000|2021-04-14 13:35:30|790.08|786.08|792.15|788.15|792.15|788.15|789.94|785.94|24
1618407340000|2021-04-14 13:35:40|791.98|787.98|792.08|788.08|792.23|788.23|791.86|787.86|17
1618407350000|2021-04-14 13:35:50|791.87|787.87|792.32|788.32|792.46|788.46|791.87|787.87|17
1618407360000|2021-04-14 13:36:00|792.36|788.36|792.58|788.58|792.94|788.94|792.3|788.3|24
1618407370000|2021-04-14 13:36:10|792.55|788.55|792.36|788.36|792.84|788.84|792.15|788.15|21
1618407380000|2021-04-14 13:36:20|792.52|788.52|792.91|788.91|793.09|789.09|792.52|788.52|20
1618407390000|2021-04-14 13:36:30|792.58|788.58|792.73|788.73|793.86|789.86|792.58|788.58|15
1618407400000|2021-04-14 13:36:40|792.71|788.71|792.91|788.91|794.27|790.27|792.58|788.58|17
1618407410000|2021-04-14 13:36:50|792.97|788.97|795.21|791.21|795.29|791.29|792.58|788.58|22
1618407420000|2021-04-14 13:37:00|795.24|791.24|795.87|791.87|795.98|791.98|795.24|791.24|11
1618407430000|2021-04-14 13:37:10|795.95|791.95|796.04|792.04|796.37|792.37|795.79|791.79|19
1618407440000|2021-04-14 13:37:20|796|792|796.56|792.56|797.03|793.03|796|792|16
1618407450000|2021-04-14 13:37:30|796.42|792.42|796.34|792.34|796.95|792.95|796.21|792.21|25
1618407460000|2021-04-14 13:37:40|796.35|792.35|797.44|793.44|797.68|793.68|796.35|792.35|19
1618407470000|2021-04-14 13:37:50|797.19|793.19|796.97|792.97|797.42|793.42|796.97|792.97|17
1618407480000|2021-04-14 13:38:00|796.99|792.99|796.28|792.28|796.99|792.99|796.25|792.25|19
1618407490000|2021-04-14 13:38:10|796.27|792.27|796.12|792.12|796.42|792.42|796.06|792.06|18
1618407500000|2021-04-14 13:38:20|796.23|792.23|796.2|792.2|796.41|792.41|796.08|792.08|21
1618407510000|2021-04-14 13:38:30|796.19|792.19|796.81|792.81|796.84|792.84|796.1|792.1|18
1618407520000|2021-04-14 13:38:40|796.71|792.71|795.88|791.88|796.78|792.78|795.88|791.88|19
1618407530000|2021-04-14 13:38:50|795.75|791.75|795.83|791.83|796.14|792.14|795.7|791.7|18
1618407540000|2021-04-14 13:39:00|796.14|792.14|796.54|792.54|796.56|792.56|795.98|791.98|23
1618407550000|2021-04-14 13:39:10|796.57|792.57|796.2|792.2|796.66|792.66|795.97|791.97|16
1618407560000|2021-04-14 13:39:20|796.24|792.24|795.88|791.88|796.36|792.36|795.88|791.88|19
1618407570000|2021-04-14 13:39:30|795.87|791.87|795.99|791.99|796.21|792.21|795.74|791.74|20
1618407580000|2021-04-14 13:39:40|795.98|791.98|796.51|792.51|796.51|792.51|795.98|791.98|18
1618407590000|2021-04-14 13:39:50|796.64|792.64|796.66|792.66|796.73|792.73|796.21|792.21|13
1618407600000|2021-04-14 13:40:00|796.64|792.64|796.23|792.23|796.65|792.65|796.01|792.01|11
1618407610000|2021-04-14 13:40:10|796.2|792.2|795.55|791.55|796.2|792.2|795.53|791.53|17
1618407620000|2021-04-14 13:40:20|795.5|791.5|794.93|790.93|795.52|791.52|794.84|790.84|17
1618407630000|2021-04-14 13:40:30|795|791|794.94|790.94|795|791|794.87|790.87|12
1618407640000|2021-04-14 13:40:40|794.96|790.96|794.52|790.52|794.97|790.97|794.51|790.51|14
1618407650000|2021-04-14 13:40:50|794.51|790.51|793.84|789.84|794.51|790.51|793.76|789.76|17
1618407660000|2021-04-14 13:41:00|793.77|789.77|792.14|788.14|793.77|789.77|792.14|788.14|23
1618407670000|2021-04-14 13:41:10|792.45|788.45|791.93|787.93|792.75|788.75|791.83|787.83|12
1618407680000|2021-04-14 13:41:20|791.84|787.84|792.01|788.01|792.01|788.01|791.55|787.55|19
1618407690000|2021-04-14 13:41:30|791.64|787.64|791.73|787.73|792.01|788.01|791.57|787.57|8
1618407700000|2021-04-14 13:41:40|792.01|788.01|791.33|787.33|792.01|788.01|791.26|787.26|11
1618407710000|2021-04-14 13:41:50|791.58|787.58|791.97|787.97|792.43|788.43|791.58|787.58|20
1618407720000|2021-04-14 13:42:00|791.95|787.95|790.02|786.02|791.95|787.95|790.02|786.02|25
1618407730000|2021-04-14 13:42:10|789.88|785.88|789.92|785.92|790.06|786.06|789.82|785.82|20
1618407740000|2021-04-14 13:42:20|789.88|785.88|789.45|785.45|789.88|785.88|789.45|785.45|17
1618407750000|2021-04-14 13:42:30|789.56|785.56|787.99|783.99|789.56|785.56|787.99|783.99|23
1618407760000|2021-04-14 13:42:40|788|784|788.44|784.44|788.99|784.99|788|784|19
1618407770000|2021-04-14 13:42:50|788.49|784.49|789.18|785.18|789.38|785.38|788.49|784.49|26
1618407780000|2021-04-14 13:43:00|789.27|785.27|789.34|785.34|789.62|785.62|789.18|785.18|14
1618407790000|2021-04-14 13:43:10|788.22|784.22|790.03|786.03|790.26|786.26|788.22|784.22|24
1618407800000|2021-04-14 13:43:20|790.25|786.25|790.26|786.26|790.39|786.39|789.94|785.94|21
1618407810000|2021-04-14 13:43:30|790.27|786.27|789.76|785.76|790.36|786.36|789.71|785.71|21
1618407820000|2021-04-14 13:43:40|789.74|785.74|790.02|786.02|790.02|786.02|789.35|785.35|21
1618407830000|2021-04-14 13:43:50|789.92|785.92|789.85|785.85|790.31|786.31|789.69|785.69|22
1618407840000|2021-04-14 13:44:00|789.57|785.57|789.12|785.12|789.7|785.7|788.93|784.93|15
1618407850000|2021-04-14 13:44:10|788.65|784.65|788.04|784.04|788.65|784.65|787.95|783.95|9
1618407860000|2021-04-14 13:44:20|787.89|783.89|787.86|783.86|788.37|784.37|787.86|783.86|16
1618407870000|2021-04-14 13:44:30|787.93|783.93|788.11|784.11|788.38|784.38|787.93|783.93|20
1618407880000|2021-04-14 13:44:40|788.12|784.12|788.22|784.22|788.44|784.44|787.6|783.6|24
1618407890000|2021-04-14 13:44:50|788.33|784.33|788.11|784.11|788.43|784.43|787.97|783.97|24
1618407900000|2021-04-14 13:45:00|788.12|784.12|787.13|783.13|788.12|784.12|786.98|782.98|18
1618407910000|2021-04-14 13:45:10|787.17|783.17|787.17|783.17|787.43|783.43|787.01|783.01|20
1618407920000|2021-04-14 13:45:20|787.12|783.12|787.05|783.05|787.44|783.44|787.01|783.01|22
1618407930000|2021-04-14 13:45:30|786.66|782.66|786.61|782.61|786.71|782.71|786.41|782.41|21
1618407940000|2021-04-14 13:45:40|786.65|782.65|786.92|782.92|786.92|782.92|786.59|782.59|10
1618407950000|2021-04-14 13:45:50|787.14|783.14|787.24|783.24|787.3|783.3|787.11|783.11|16
1618407960000|2021-04-14 13:46:00|787.23|783.23|788.9|784.9|788.9|784.9|787.17|783.17|24
1618407970000|2021-04-14 13:46:10|789.04|785.04|790.46|786.46|790.58|786.58|788.9|784.9|15
1618407980000|2021-04-14 13:46:20|790.42|786.42|791.08|787.08|791.18|787.18|789.95|785.95|25
1618407990000|2021-04-14 13:46:30|791.24|787.24|790.86|786.86|791.33|787.33|790.67|786.67|23
1618408000000|2021-04-14 13:46:40|790.97|786.97|791.1|787.1|791.4|787.4|790.85|786.85|23
1618408010000|2021-04-14 13:46:50|791.36|787.36|791.54|787.54|791.58|787.58|790.92|786.92|24
1618408020000|2021-04-14 13:47:00|791.46|787.46|789.76|785.76|791.46|787.46|789.76|785.76|23
1618408030000|2021-04-14 13:47:10|789.81|785.81|788.89|784.89|789.85|785.85|788.89|784.89|23
1618408040000|2021-04-14 13:47:20|789.12|785.12|789.28|785.28|789.53|785.53|789.12|785.12|20
1618408050000|2021-04-14 13:47:30|789.31|785.31|789.25|785.25|789.59|785.59|789.25|785.25|23
1618408060000|2021-04-14 13:47:40|789.38|785.38|788.46|784.46|789.4|785.4|788.45|784.45|19
1618408070000|2021-04-14 13:47:50|788.47|784.47|788.9|784.9|789|785|788.47|784.47|22
1618408080000|2021-04-14 13:48:00|788.99|784.99|789.12|785.12|789.24|785.24|788.97|784.97|20
1618408090000|2021-04-14 13:48:10|789.15|785.15|790.28|786.28|790.28|786.28|789.15|785.15|15
1618408100000|2021-04-14 13:48:20|789.86|785.86|790.36|786.36|790.36|786.36|789.74|785.74|7
1618408110000|2021-04-14 13:48:30|790.33|786.33|789.77|785.77|790.33|786.33|789.42|785.42|21
1618408120000|2021-04-14 13:48:40|789.78|785.78|789.16|785.16|790.02|786.02|789.16|785.16|15
1618408130000|2021-04-14 13:48:50|789.04|785.04|788.48|784.48|789.16|785.16|788.4|784.4|17
1618408140000|2021-04-14 13:49:00|788.57|784.57|788.51|784.51|788.7|784.7|788.43|784.43|10
1618408150000|2021-04-14 13:49:10|788.58|784.58|789.04|785.04|789.1|785.1|788.58|784.58|14
1618408160000|2021-04-14 13:49:20|789.05|785.05|789.28|785.28|789.42|785.42|789.05|785.05|14
1618408170000|2021-04-14 13:49:30|789.29|785.29|789.67|785.67|789.77|785.77|789.28|785.28|13
1618408180000|2021-04-14 13:49:40|789.61|785.61|789.85|785.85|789.85|785.85|789.41|785.41|20
1618408190000|2021-04-14 13:49:50|790.04|786.04|789.42|785.42|790.04|786.04|789.39|785.39|15
1618408200000|2021-04-14 13:50:00|789.49|785.49|789.14|785.14|789.49|785.49|789.11|785.11|23
1618408210000|2021-04-14 13:50:10|789.15|785.15|789.89|785.89|789.9|785.9|789.15|785.15|20
1618408220000|2021-04-14 13:50:20|789.87|785.87|789.13|785.13|789.89|785.89|789.13|785.13|22
1618408230000|2021-04-14 13:50:30|789.15|785.15|789.21|785.21|789.21|785.21|788.71|784.71|21
1618408240000|2021-04-14 13:50:40|789.23|785.23|789.7|785.7|789.73|785.73|788.75|784.75|20
1618408250000|2021-04-14 13:50:50|789.78|785.78|789.69|785.69|790.11|786.11|789.35|785.35|22
1618408260000|2021-04-14 13:51:00|789.68|785.68|789.24|785.24|789.68|785.68|789.24|785.24|16
1618408270000|2021-04-14 13:51:10|789.19|785.19|789.15|785.15|789.26|785.26|789.13|785.13|12
1618408280000|2021-04-14 13:51:20|789.26|785.26|789.26|785.26|789.26|785.26|788.72|784.72|12
1618408290000|2021-04-14 13:51:30|788.66|784.66|788.22|784.22|789.26|785.26|788.03|784.03|7
1618408300000|2021-04-14 13:51:40|787.37|783.37|787.9|783.9|789.26|785.26|787.37|783.37|9
1618408310000|2021-04-14 13:51:50|787.89|783.89|785.14|781.14|789.26|785.26|784.66|780.66|18
1618408320000|2021-04-14 13:52:00|785.18|781.18|785.91|781.91|786.31|782.31|785.18|781.18|26
1618408330000|2021-04-14 13:52:10|785.85|781.85|787.03|783.03|787.03|783.03|785.75|781.75|27
1618408340000|2021-04-14 13:52:20|786.95|782.95|786.67|782.67|787.07|783.07|786.65|782.65|20
1618408350000|2021-04-14 13:52:30|786.65|782.65|786.9|782.9|786.94|782.94|786.35|782.35|22
1618408360000|2021-04-14 13:52:40|786.86|782.86|787.16|783.16|787.22|783.22|786.84|782.84|18
1618408370000|2021-04-14 13:52:50|787.17|783.17|786.25|782.25|787.17|783.17|786.25|782.25|22
1618408380000|2021-04-14 13:53:00|786.34|782.34|786.29|782.29|786.37|782.37|786.26|782.26|19
1618408390000|2021-04-14 13:53:10|786.3|782.3|787.13|783.13|787.13|783.13|786.3|782.3|19
1618408400000|2021-04-14 13:53:20|787.26|783.26|786.97|782.97|787.28|783.28|786.87|782.87|11
1618408410000|2021-04-14 13:53:30|786.78|782.78|786.3|782.3|786.78|782.78|786.22|782.22|22
1618408420000|2021-04-14 13:53:40|786.29|782.29|786.09|782.09|786.35|782.35|785.94|781.94|20
1618408430000|2021-04-14 13:53:50|786.04|782.04|786.06|782.06|786.33|782.33|785.39|781.39|18
1618408440000|2021-04-14 13:54:00|786.22|782.22|784.96|780.96|786.22|782.22|784.94|780.94|17
1618408450000|2021-04-14 13:54:10|784.92|780.92|784.71|780.71|784.99|780.99|784.36|780.36|24
1618408460000|2021-04-14 13:54:20|784.7|780.7|784.39|780.39|785.02|781.02|784.39|780.39|20
1618408470000|2021-04-14 13:54:30|784.2|780.2|784.33|780.33|784.36|780.36|783.9|779.9|18
1618408480000|2021-04-14 13:54:40|784.24|780.24|784.83|780.83|784.83|780.83|784.24|780.24|21
1618408490000|2021-04-14 13:54:50|784.84|780.84|784.55|780.55|784.98|780.98|784.55|780.55|24
1618408500000|2021-04-14 13:55:00|784.62|780.62|784.42|780.42|784.86|780.86|784.41|780.41|28
1618408510000|2021-04-14 13:55:10|784.39|780.39|783.7|779.7|784.39|780.39|783.64|779.64|24
1618408520000|2021-04-14 13:55:20|783.69|779.69|782.61|778.61|783.69|779.69|782.45|778.45|24
1618408530000|2021-04-14 13:55:30|782.2|778.2|780.62|776.62|782.31|778.31|780.62|776.62|23
1618408540000|2021-04-14 13:55:40|780.73|776.73|779.16|775.16|780.73|776.73|779.16|775.16|26
1618408550000|2021-04-14 13:55:50|779.32|775.32|778.75|774.75|779.54|775.54|778.59|774.59|28
1618408560000|2021-04-14 13:56:00|778.74|774.74|780.09|776.09|781.05|777.05|778.74|774.74|26
1618408570000|2021-04-14 13:56:10|780.02|776.02|781.37|777.37|781.52|777.52|779.32|775.32|27
1618408580000|2021-04-14 13:56:20|781.35|777.35|781.07|777.07|781.77|777.77|780.82|776.82|25
1618408590000|2021-04-14 13:56:30|781.09|777.09|780.32|776.32|781.52|777.52|780.21|776.21|27
1618408600000|2021-04-14 13:56:40|780.49|776.49|780.19|776.19|780.58|776.58|780.19|776.19|27
1618408610000|2021-04-14 13:56:50|779.92|775.92|779.25|775.25|780.2|776.2|779.2|775.2|25
1618408620000|2021-04-14 13:57:00|779.14|775.14|780.21|776.21|780.21|776.21|778.56|774.56|28
1618408630000|2021-04-14 13:57:10|780.16|776.16|781.12|777.12|781.15|777.15|780.09|776.09|25
1618408640000|2021-04-14 13:57:20|781.13|777.13|781.22|777.22|781.41|777.41|780.89|776.89|22
1618408650000|2021-04-14 13:57:30|781.21|777.21|781.95|777.95|781.97|777.97|780.86|776.86|24
1618408660000|2021-04-14 13:57:40|781.96|777.96|782.37|778.37|782.39|778.39|781.49|777.49|22
1618408670000|2021-04-14 13:57:50|782.29|778.29|782.23|778.23|782.45|778.45|781.95|777.95|22
1618408680000|2021-04-14 13:58:00|782.19|778.19|783|779|783.69|779.69|782.19|778.19|25
1618408690000|2021-04-14 13:58:10|783.02|779.02|782.56|778.56|784.19|780.19|782.5|778.5|22
1618408700000|2021-04-14 13:58:20|782.46|778.46|782.13|778.13|782.81|778.81|782.02|778.02|25
1618408710000|2021-04-14 13:58:30|782.15|778.15|782.91|778.91|782.99|778.99|781.73|777.73|24
1618408720000|2021-04-14 13:58:40|782.94|778.94|783.73|779.73|783.73|779.73|782.77|778.77|24
1618408730000|2021-04-14 13:58:50|783.7|779.7|783.49|779.49|784.19|780.19|783.49|779.49|23
1618408740000|2021-04-14 13:59:00|783.44|779.44|782.51|778.51|783.52|779.52|782.51|778.51|26
1618408750000|2021-04-14 13:59:10|782.54|778.54|782.18|778.18|782.61|778.61|782.18|778.18|25
1618408760000|2021-04-14 13:59:20|782.22|778.22|782.41|778.41|782.64|778.64|782.15|778.15|23
1618408770000|2021-04-14 13:59:30|782.39|778.39|781.13|777.13|782.55|778.55|781.04|777.04|25
1618408780000|2021-04-14 13:59:40|781.19|777.19|781.27|777.27|781.98|777.98|781.04|777.04|25
1618408790000|2021-04-14 13:59:50|781.24|777.24|780.96|776.96|781.25|777.25|780.85|776.85|20
1618408800000|2021-04-14 14:00:00|780.94|776.94|780.51|776.51|780.98|776.98|780.5|776.5|26
1618408810000|2021-04-14 14:00:10|780.52|776.52|779.76|775.76|780.62|776.62|779.76|775.76|27
1618408820000|2021-04-14 14:00:20|779.72|775.72|779.93|775.93|780.16|776.16|779.54|775.54|25
1618408830000|2021-04-14 14:00:30|779.92|775.92|778.41|774.41|779.92|775.92|778.18|774.18|25
1618408840000|2021-04-14 14:00:40|778.3|774.3|777.68|773.68|778.34|774.34|777.64|773.64|20
1618408850000|2021-04-14 14:00:50|777.65|773.65|778.41|774.41|778.52|774.52|777.54|773.54|26
1618408860000|2021-04-14 14:01:00|778.42|774.42|777.11|773.11|778.55|774.55|777.09|773.09|25
1618408870000|2021-04-14 14:01:10|777.1|773.1|777.79|773.79|777.79|773.79|776.74|772.74|26
1618408880000|2021-04-14 14:01:20|777.77|773.77|776.87|772.87|777.77|773.77|776.8|772.8|25
1618408890000|2021-04-14 14:01:30|776.86|772.86|775.87|771.87|776.86|772.86|775.73|771.73|23
1618408900000|2021-04-14 14:01:40|775.86|771.86|775.58|771.58|775.86|771.86|774.27|770.27|26
1618408910000|2021-04-14 14:01:50|775.98|771.98|775.54|771.54|776.24|772.24|775.21|771.21|26
1618408920000|2021-04-14 14:02:00|775.59|771.59|774.5|770.5|775.67|771.67|774.44|770.44|22
1618408930000|2021-04-14 14:02:10|774.59|770.59|774.97|770.97|775.22|771.22|774.59|770.59|26
1618408940000|2021-04-14 14:02:20|774.91|770.91|774.67|770.67|774.93|770.93|774.4|770.4|20
1618408950000|2021-04-14 14:02:30|774.58|770.58|774.47|770.47|774.65|770.65|774.23|770.23|25
1618408960000|2021-04-14 14:02:40|774.43|770.43|773.43|769.43|774.43|770.43|773.36|769.36|23
1618408970000|2021-04-14 14:02:50|773.38|769.38|772.88|768.88|773.58|769.58|772.85|768.85|28
1618408980000|2021-04-14 14:03:00|772.7|768.7|774.19|770.19|774.19|770.19|771.92|767.92|28
1618408990000|2021-04-14 14:03:10|774.07|770.07|775.79|771.79|775.79|771.79|774.04|770.04|28
1618409000000|2021-04-14 14:03:20|775.82|771.82|776.05|772.05|776.12|772.12|775.72|771.72|28
1618409010000|2021-04-14 14:03:30|776.33|772.33|776.61|772.61|776.72|772.72|775.97|771.97|24
1618409020000|2021-04-14 14:03:40|776.41|772.41|777.59|773.59|777.59|773.59|776.24|772.24|28
1618409030000|2021-04-14 14:03:50|777.63|773.63|777.74|773.74|777.83|773.83|776.87|772.87|26
1618409040000|2021-04-14 14:04:00|777.72|773.72|779.05|775.05|779.21|775.21|777.72|773.72|28
1618409050000|2021-04-14 14:04:10|779.09|775.09|780.16|776.16|780.16|776.16|779|775|26
1618409060000|2021-04-14 14:04:20|780.22|776.22|780.23|776.23|780.38|776.38|779.86|775.86|26
1618409070000|2021-04-14 14:04:30|780.18|776.18|779.51|775.51|780.42|776.42|779.51|775.51|28
1618409080000|2021-04-14 14:04:40|779.4|775.4|779.52|775.52|779.72|775.72|778.76|774.76|26
1618409090000|2021-04-14 14:04:50|779.45|775.45|778.96|774.96|779.45|775.45|778.85|774.85|27
1618409100000|2021-04-14 14:05:00|779.13|775.13|778.58|774.58|779.28|775.28|778.58|774.58|27
1618409110000|2021-04-14 14:05:10|778.57|774.57|777.11|773.11|778.57|774.57|777.11|773.11|24
1618409120000|2021-04-14 14:05:20|777.13|773.13|777.17|773.17|777.57|773.57|777.03|773.03|25
1618409130000|2021-04-14 14:05:30|777.16|773.16|776.79|772.79|777.18|773.18|776.36|772.36|28
1618409140000|2021-04-14 14:05:40|776.84|772.84|775.78|771.78|776.84|772.84|775.33|771.33|25
1618409150000|2021-04-14 14:05:50|775.76|771.76|775.36|771.36|775.76|771.76|775.03|771.03|27
1618409160000|2021-04-14 14:06:00|775.37|771.37|773.98|769.98|776.16|772.16|773.98|769.98|25
1618409170000|2021-04-14 14:06:10|773.82|769.82|773.02|769.02|773.88|769.88|773.01|769.01|27
1618409180000|2021-04-14 14:06:20|772.93|768.93|772.1|768.1|773.22|769.22|772.1|768.1|28
1618409190000|2021-04-14 14:06:30|772.19|768.19|772.01|768.01|772.19|768.19|771.2|767.2|28
1618409200000|2021-04-14 14:06:40|772.08|768.08|772.3|768.3|772.8|768.8|772.08|768.08|28
1618409210000|2021-04-14 14:06:50|772.28|768.28|772.42|768.42|772.42|768.42|772.02|768.02|23
1618409220000|2021-04-14 14:07:00|772.41|768.41|775.27|771.27|775.27|771.27|772.41|768.41|29
1618409230000|2021-04-14 14:07:10|775.54|771.54|775.23|771.23|775.65|771.65|774.85|770.85|27
1618409240000|2021-04-14 14:07:20|775.19|771.19|776.11|772.11|776.14|772.14|774.97|770.97|27
1618409250000|2021-04-14 14:07:30|776.07|772.07|776.32|772.32|776.39|772.39|775.79|771.79|25
1618409260000|2021-04-14 14:07:40|776.33|772.33|776.8|772.8|776.86|772.86|776.29|772.29|27
1618409270000|2021-04-14 14:07:50|776.49|772.49|777.01|773.01|777.04|773.04|776.49|772.49|15
1618409280000|2021-04-14 14:08:00|776.99|772.99|776.23|772.23|777|773|775.96|771.96|25
1618409290000|2021-04-14 14:08:10|776.24|772.24|776.8|772.8|776.8|772.8|776.09|772.09|27
1618409300000|2021-04-14 14:08:20|776.91|772.91|776.52|772.52|776.96|772.96|776.15|772.15|26
1618409310000|2021-04-14 14:08:30|776.55|772.55|776.53|772.53|776.57|772.57|776.04|772.04|24
1618409320000|2021-04-14 14:08:40|776.83|772.83|776.37|772.37|776.83|772.83|775.89|771.89|28
1618409330000|2021-04-14 14:08:50|776.43|772.43|775.3|771.3|776.43|772.43|775.16|771.16|27
1618409340000|2021-04-14 14:09:00|775.42|771.42|773.97|769.97|775.42|771.42|773.96|769.96|27
1618409350000|2021-04-14 14:09:10|773.95|769.95|772.38|768.38|773.95|769.95|772.38|768.38|26
1618409360000|2021-04-14 14:09:20|772.37|768.37|772.8|768.8|773.25|769.25|772.37|768.37|26
1618409370000|2021-04-14 14:09:30|772.86|768.86|772.13|768.13|772.86|768.86|772.11|768.11|21
1618409380000|2021-04-14 14:09:40|771.83|767.83|771.2|767.2|772.41|768.41|770.77|766.77|24
1618409390000|2021-04-14 14:09:50|771.19|767.19|770.46|766.46|771.22|767.22|770.46|766.46|27
1618409400000|2021-04-14 14:10:00|770.3|766.3|771.28|767.28|771.38|767.38|770.3|766.3|28
1618409410000|2021-04-14 14:10:10|771.34|767.34|773.23|769.23|773.23|769.23|771.34|767.34|28
1618409420000|2021-04-14 14:10:20|773.17|769.17|774.25|770.25|774.31|770.31|773.1|769.1|27
1618409430000|2021-04-14 14:10:30|774.18|770.18|773.35|769.35|774.21|770.21|773.35|769.35|26
1618409440000|2021-04-14 14:10:40|773.33|769.33|774.13|770.13|774.15|770.15|773.2|769.2|25
1618409450000|2021-04-14 14:10:50|774.15|770.15|774.02|770.02|774.28|770.28|773.64|769.64|29
1618409460000|2021-04-14 14:11:00|774.06|770.06|772.3|768.3|774.06|770.06|772.22|768.22|27
1618409470000|2021-04-14 14:11:10|772.34|768.34|770.51|766.51|772.35|768.35|770.49|766.49|27
1618409480000|2021-04-14 14:11:20|770.5|766.5|769.53|765.53|770.5|766.5|769.53|765.53|28
1618409490000|2021-04-14 14:11:30|769.5|765.5|769.19|765.19|769.5|765.5|768.82|764.82|25
1618409500000|2021-04-14 14:11:40|769.17|765.17|769.33|765.33|769.74|765.74|769.17|765.17|25
1618409510000|2021-04-14 14:11:50|769.37|765.37|769.01|765.01|769.76|765.76|769.01|765.01|24
1618409520000|2021-04-14 14:12:00|768.98|764.98|769.44|765.44|769.44|765.44|768.86|764.86|26
1618409530000|2021-04-14 14:12:10|769.62|765.62|771.21|767.21|771.21|767.21|769.62|765.62|25
1618409540000|2021-04-14 14:12:20|771.22|767.22|770.95|766.95|771.51|767.51|770.78|766.78|21
1618409550000|2021-04-14 14:12:30|771.08|767.08|770.34|766.34|771.19|767.19|769.96|765.96|25
1618409560000|2021-04-14 14:12:40|770.35|766.35|770.46|766.46|770.65|766.65|770.21|766.21|24
1618409570000|2021-04-14 14:12:50|770.48|766.48|770.27|766.27|770.81|766.81|770.09|766.09|25
1618409580000|2021-04-14 14:13:00|770.28|766.28|771.65|767.65|771.69|767.69|770.28|766.28|24
1618409590000|2021-04-14 14:13:10|771.79|767.79|771.81|767.81|771.95|767.95|771.2|767.2|21
1618409600000|2021-04-14 14:13:20|771.92|767.92|770.18|766.18|771.92|767.92|770.11|766.11|18
1618409610000|2021-04-14 14:13:30|770.2|766.2|769.34|765.34|770.22|766.22|769.33|765.33|21
1618409620000|2021-04-14 14:13:40|769.49|765.49|769.69|765.69|770.4|766.4|769.49|765.49|24
1618409630000|2021-04-14 14:13:50|769.45|765.45|769.01|765.01|769.49|765.49|768.97|764.97|22
1618409640000|2021-04-14 14:14:00|769|765|766.96|762.96|769.04|765.04|766.61|762.61|24
1618409650000|2021-04-14 14:14:10|766.53|762.53|764.82|760.82|766.53|762.53|764.79|760.79|28
1618409660000|2021-04-14 14:14:20|764.77|760.77|763.01|759.01|764.77|760.77|762.96|758.96|24
1618409670000|2021-04-14 14:14:30|762.92|758.92|762.64|758.64|763.28|759.28|762.63|758.63|19
1618409680000|2021-04-14 14:14:40|762.51|758.51|762.03|758.03|762.51|758.51|761.48|757.48|22
1618409690000|2021-04-14 14:14:50|762.08|758.08|761.77|757.77|762.18|758.18|761.61|757.61|26
1618409700000|2021-04-14 14:15:00|761.82|757.82|763.07|759.07|763.07|759.07|761.82|757.82|21
1618409710000|2021-04-14 14:15:10|763.06|759.06|764.66|760.66|764.66|760.66|762.91|758.91|23
1618409720000|2021-04-14 14:15:20|764.77|760.77|764.94|760.94|764.94|760.94|764.77|760.77|25
1618409730000|2021-04-14 14:15:30|764.96|760.96|765.32|761.32|765.32|761.32|764.96|760.96|26
1618409740000|2021-04-14 14:15:40|765.18|761.18|765.64|761.64|765.64|761.64|765.18|761.18|12
1618409750000|2021-04-14 14:15:50|765.57|761.57|768.99|764.99|768.99|764.99|765.57|761.57|19
1618409760000|2021-04-14 14:16:00|769.34|765.34|770.11|766.11|770.22|766.22|769.17|765.17|26
1618409770000|2021-04-14 14:16:10|770.68|766.68|771.91|767.91|771.96|767.96|770.37|766.37|26
1618409780000|2021-04-14 14:16:20|771.95|767.95|774.39|770.39|774.39|770.39|771.9|767.9|19
1618409790000|2021-04-14 14:16:30|774.37|770.37|774.96|770.96|775.13|771.13|774.2|770.2|21
1618409800000|2021-04-14 14:16:40|774.97|770.97|775.26|771.26|775.35|771.35|774.97|770.97|19
1618409810000|2021-04-14 14:16:50|775.3|771.3|776.11|772.11|776.11|772.11|775.24|771.24|15
1618409820000|2021-04-14 14:17:00|776.12|772.12|773.13|769.13|776.13|772.13|773.13|769.13|20
1618409830000|2021-04-14 14:17:10|773.12|769.12|771.51|767.51|773.12|769.12|771.48|767.48|25
1618409840000|2021-04-14 14:17:20|771.37|767.37|774.7|770.7|774.7|770.7|771.2|767.2|23
1618409850000|2021-04-14 14:17:30|775.31|771.31|776.67|772.67|776.67|772.67|774.72|770.72|27
1618409860000|2021-04-14 14:17:40|776.76|772.76|776.23|772.23|777.13|773.13|776.11|772.11|28
1618409870000|2021-04-14 14:17:50|776.09|772.09|775.87|771.87|776.35|772.35|775.77|771.77|27
1618409880000|2021-04-14 14:18:00|775.68|771.68|776.32|772.32|776.84|772.84|775.63|771.63|26
1618409890000|2021-04-14 14:18:10|776.4|772.4|774.29|770.29|776.4|772.4|773.83|769.83|26
1618409900000|2021-04-14 14:18:20|774.14|770.14|775.71|771.71|776.31|772.31|773.65|769.65|28
1618409910000|2021-04-14 14:18:30|775.74|771.74|777.89|773.89|777.89|773.89|775.74|771.74|23
1618409920000|2021-04-14 14:18:40|777.91|773.91|775.49|771.49|778.45|774.45|775.49|771.49|26
1618409930000|2021-04-14 14:18:50|775.19|771.19|776.48|772.48|776.48|772.48|774.99|770.99|26
1618409940000|2021-04-14 14:19:00|776.44|772.44|777.16|773.16|777.16|773.16|776.07|772.07|26
1618409950000|2021-04-14 14:19:10|777.24|773.24|777.74|773.74|778.02|774.02|777.15|773.15|26
1618409960000|2021-04-14 14:19:20|777.89|773.89|777.1|773.1|777.95|773.95|776.55|772.55|25
1618409970000|2021-04-14 14:19:30|777.01|773.01|777.2|773.2|778.15|774.15|777.01|773.01|29
1618409980000|2021-04-14 14:19:40|777.33|773.33|776.5|772.5|777.36|773.36|776.23|772.23|26
1618409990000|2021-04-14 14:19:50|776.46|772.46|776.63|772.63|777.19|773.19|776.46|772.46|18
1618410000000|2021-04-14 14:20:00|776.62|772.62|777.35|773.35|777.35|773.35|775.7|771.7|25
1618410010000|2021-04-14 14:20:10|777.52|773.52|778.24|774.24|778.24|774.24|777.21|773.21|19
1618410020000|2021-04-14 14:20:20|777.96|773.96|778.18|774.18|778.37|774.37|777.96|773.96|25
1618410030000|2021-04-14 14:20:30|778.13|774.13|778.77|774.77|778.77|774.77|778.1|774.1|21
1618410040000|2021-04-14 14:20:40|778.75|774.75|780.29|776.29|780.67|776.67|778.75|774.75|24
1618410050000|2021-04-14 14:20:50|779.78|775.78|780.12|776.12|780.43|776.43|779.5|775.5|22
1618410060000|2021-04-14 14:21:00|780.1|776.1|780.79|776.79|781|777|780.07|776.07|23
1618410070000|2021-04-14 14:21:10|780.72|776.72|781.31|777.31|781.63|777.63|780.72|776.72|21
1618410080000|2021-04-14 14:21:20|781.24|777.24|780.81|776.81|781.85|777.85|780.81|776.81|26
1618410090000|2021-04-14 14:21:30|780.79|776.79|781.68|777.68|781.95|777.95|780.79|776.79|27
1618410100000|2021-04-14 14:21:40|781.67|777.67|782.09|778.09|782.11|778.11|781.61|777.61|25
1618410110000|2021-04-14 14:21:50|782.01|778.01|783.34|779.34|783.34|779.34|781.94|777.94|26
1618410120000|2021-04-14 14:22:00|783.44|779.44|783.01|779.01|783.48|779.48|782.67|778.67|26
1618410130000|2021-04-14 14:22:10|782.97|778.97|784.21|780.21|784.24|780.24|782.97|778.97|24
1618410140000|2021-04-14 14:22:20|784.24|780.24|784.05|780.05|784.76|780.76|783.64|779.64|23
1618410150000|2021-04-14 14:22:30|784.06|780.06|784.95|780.95|785.01|781.01|783.81|779.81|26
1618410160000|2021-04-14 14:22:40|784.96|780.96|785.86|781.86|786.71|782.71|784.92|780.92|28
1618410170000|2021-04-14 14:22:50|785.85|781.85|785.8|781.8|786.15|782.15|785.53|781.53|26
1618410180000|2021-04-14 14:23:00|786.05|782.05|785.6|781.6|786.69|782.69|785.55|781.55|27
1618410190000|2021-04-14 14:23:10|785.55|781.55|784.8|780.8|785.74|781.74|783.91|779.91|25
1618410200000|2021-04-14 14:23:20|783.53|779.53|785.85|781.85|786.09|782.09|783.53|779.53|24
1618410210000|2021-04-14 14:23:30|785.81|781.81|785.96|781.96|786.11|782.11|785.81|781.81|19
1618410220000|2021-04-14 14:23:40|785.8|781.8|785.21|781.21|785.8|781.8|784.61|780.61|23
1618410230000|2021-04-14 14:23:50|785.26|781.26|784.48|780.48|785.4|781.4|784.48|780.48|28
1618410240000|2021-04-14 14:24:00|784.52|780.52|784.28|780.28|784.64|780.64|784.03|780.03|25
1618410250000|2021-04-14 14:24:10|784.12|780.12|782.73|778.73|784.14|780.14|782.73|778.73|24
1618410260000|2021-04-14 14:24:20|782.61|778.61|780.63|776.63|783.12|779.12|780.43|776.43|26
1618410270000|2021-04-14 14:24:30|780.73|776.73|782.12|778.12|782.12|778.12|780.51|776.51|28
1618410280000|2021-04-14 14:24:40|782.13|778.13|779.91|775.91|782.14|778.14|779.91|775.91|28
1618410290000|2021-04-14 14:24:50|779.77|775.77|781.47|777.47|781.61|777.61|779.56|775.56|27
1618410300000|2021-04-14 14:25:00|780.96|776.96|780.33|776.33|781.41|777.41|780.06|776.06|25
1618410310000|2021-04-14 14:25:10|780.34|776.34|780.24|776.24|780.34|776.34|779.41|775.41|26
1618410320000|2021-04-14 14:25:20|780.33|776.33|781.23|777.23|781.32|777.32|780.33|776.33|25
1618410330000|2021-04-14 14:25:30|781.31|777.31|780.37|776.37|781.42|777.42|780.23|776.23|25
1618410340000|2021-04-14 14:25:40|780.34|776.34|779.4|775.4|780.34|776.34|779.23|775.23|27
1618410350000|2021-04-14 14:25:50|779.36|775.36|778.3|774.3|779.45|775.45|778.3|774.3|26
1618410360000|2021-04-14 14:26:00|778.47|774.47|779.68|775.68|779.68|775.68|778.34|774.34|22
1618410370000|2021-04-14 14:26:10|779.1|775.1|780.24|776.24|780.24|776.24|779.1|775.1|24
1618410380000|2021-04-14 14:26:20|780.37|776.37|780.38|776.38|780.41|776.41|780.16|776.16|22
1618410390000|2021-04-14 14:26:30|780.09|776.09|779.97|775.97|781.35|777.35|779.97|775.97|23
1618410400000|2021-04-14 14:26:40|779.91|775.91|778.96|774.96|780.71|776.71|778.96|774.96|24
1618410410000|2021-04-14 14:26:50|779.05|775.05|779.88|775.88|779.88|775.88|778.86|774.86|25
1618410420000|2021-04-14 14:27:00|779.84|775.84|779.58|775.58|780.18|776.18|779.53|775.53|24
1618410430000|2021-04-14 14:27:10|779.94|775.94|780.72|776.72|781.03|777.03|779.76|775.76|24
1618410440000|2021-04-14 14:27:20|780.69|776.69|780.59|776.59|780.84|776.84|779.65|775.65|24
1618410450000|2021-04-14 14:27:30|780.65|776.65|780.35|776.35|780.77|776.77|780.25|776.25|26
1618410460000|2021-04-14 14:27:40|780.5|776.5|780.56|776.56|780.96|776.96|780.25|776.25|27
1618410470000|2021-04-14 14:27:50|780.79|776.79|780.82|776.82|781|777|780.44|776.44|26
1618410480000|2021-04-14 14:28:00|780.57|776.57|781.75|777.75|781.79|777.79|780.57|776.57|25
1618410490000|2021-04-14 14:28:10|781.79|777.79|782.01|778.01|782.1|778.1|781.72|777.72|23
1618410500000|2021-04-14 14:28:20|782.03|778.03|782.3|778.3|782.44|778.44|782.01|778.01|21
1618410510000|2021-04-14 14:28:30|782.29|778.29|782.34|778.34|782.34|778.34|782|778|22
1618410520000|2021-04-14 14:28:40|782.44|778.44|781.61|777.61|782.53|778.53|781.5|777.5|25
1618410530000|2021-04-14 14:28:50|782|778|782.11|778.11|782.31|778.31|781.53|777.53|25
1618410540000|2021-04-14 14:29:00|782.02|778.02|781.58|777.58|782.02|778.02|781.52|777.52|17
1618410550000|2021-04-14 14:29:10|781.63|777.63|781.73|777.73|781.88|777.88|781.38|777.38|24
1618410560000|2021-04-14 14:29:20|781.89|777.89|781.94|777.94|782.11|778.11|781.47|777.47|23
1618410570000|2021-04-14 14:29:30|782.04|778.04|781.35|777.35|782.16|778.16|780.94|776.94|26
1618410580000|2021-04-14 14:29:40|781.16|777.16|781.1|777.1|781.21|777.21|780.93|776.93|22
1618410590000|2021-04-14 14:29:50|781.01|777.01|780.74|776.74|781.06|777.06|780.48|776.48|23
1618410600000|2021-04-14 14:30:00|780.67|776.67|779.35|775.35|781.14|777.14|779.35|775.35|23
1618410610000|2021-04-14 14:30:10|779.26|775.26|778.42|774.42|779.51|775.51|778.27|774.27|22
1618410620000|2021-04-14 14:30:20|778.35|774.35|779.27|775.27|779.27|775.27|778.15|774.15|25
1618410630000|2021-04-14 14:30:30|779.29|775.29|780.39|776.39|780.5|776.5|779.11|775.11|24
1618410640000|2021-04-14 14:30:40|780.45|776.45|781.26|777.26|781.26|777.26|780.24|776.24|21
1618410650000|2021-04-14 14:30:50|781.64|777.64|781.79|777.79|782.01|778.01|781.35|777.35|18
1618410660000|2021-04-14 14:31:00|782.05|778.05|782.26|778.26|782.27|778.27|781.73|777.73|23
1618410670000|2021-04-14 14:31:10|782.24|778.24|784|780|784.06|780.06|782.24|778.24|28
1618410680000|2021-04-14 14:31:20|784.04|780.04|784.87|780.87|784.95|780.95|782.99|778.99|24
1618410690000|2021-04-14 14:31:30|784.89|780.89|785.03|781.03|785.19|781.19|784.81|780.81|18
1618410700000|2021-04-14 14:31:40|785.08|781.08|786.3|782.3|786.32|782.32|784.77|780.77|19
1618410710000|2021-04-14 14:31:50|786.35|782.35|786.54|782.54|787.01|783.01|785.76|781.76|24
1618410720000|2021-04-14 14:32:00|786.92|782.92|786.1|782.1|786.93|782.93|784.87|780.87|28
1618410730000|2021-04-14 14:32:10|786.26|782.26|787.09|783.09|787.51|783.51|786.26|782.26|27
1618410740000|2021-04-14 14:32:20|787.34|783.34|790.24|786.24|790.33|786.33|786.86|782.86|23
1618410750000|2021-04-14 14:32:30|790.16|786.16|789.15|785.15|790.76|786.76|789.07|785.07|26
1618410760000|2021-04-14 14:32:40|789.02|785.02|789.85|785.85|789.99|785.99|789.02|785.02|26
1618410770000|2021-04-14 14:32:50|789.99|785.99|788.84|784.84|789.99|785.99|788.83|784.83|24
1618410780000|2021-04-14 14:33:00|788.65|784.65|791.12|787.12|791.12|787.12|788.49|784.49|23
1618410790000|2021-04-14 14:33:10|791.1|787.1|790.39|786.39|791.26|787.26|790|786|23
1618410800000|2021-04-14 14:33:20|790.62|786.62|790.5|786.5|790.62|786.62|789.58|785.58|29
1618410810000|2021-04-14 14:33:30|790.73|786.73|789.83|785.83|790.73|786.73|789.7|785.7|27
1618410820000|2021-04-14 14:33:40|790.01|786.01|790.46|786.46|790.46|786.46|788.81|784.81|26
1618410830000|2021-04-14 14:33:50|790.07|786.07|789.78|785.78|790.31|786.31|789.75|785.75|23
1618410840000|2021-04-14 14:34:00|789.59|785.59|789.01|785.01|790.05|786.05|788.66|784.66|22
1618410850000|2021-04-14 14:34:10|789.03|785.03|789.84|785.84|789.84|785.84|788.94|784.94|24
1618410860000|2021-04-14 14:34:20|789.83|785.83|789.87|785.87|790.06|786.06|789.36|785.36|26
1618410870000|2021-04-14 14:34:30|789.99|785.99|790.16|786.16|790.62|786.62|789.77|785.77|25
1618410880000|2021-04-14 14:34:40|790.11|786.11|789.88|785.88|790.37|786.37|789.83|785.83|23
1618410890000|2021-04-14 14:34:50|789.93|785.93|790|786|790.39|786.39|789.82|785.82|22
1618410900000|2021-04-14 14:35:00|790.05|786.05|789.94|785.94|790.34|786.34|789.9|785.9|23
1618410910000|2021-04-14 14:35:10|789.85|785.85|789.39|785.39|789.94|785.94|788.73|784.73|20
1618410920000|2021-04-14 14:35:20|789.28|785.28|788.83|784.83|789.52|785.52|788.71|784.71|23
1618410930000|2021-04-14 14:35:30|788.74|784.74|789.98|785.98|789.98|785.98|788.74|784.74|23
1618410940000|2021-04-14 14:35:40|789.97|785.97|789.86|785.86|789.97|785.97|789.68|785.68|16
1618410950000|2021-04-14 14:35:50|789.59|785.59|789.23|785.23|789.81|785.81|789.13|785.13|24
1618410960000|2021-04-14 14:36:00|789.18|785.18|788.97|784.97|789.36|785.36|788.97|784.97|21
1618410970000|2021-04-14 14:36:10|788.96|784.96|788.75|784.75|788.96|784.96|788.2|784.2|16
1618410980000|2021-04-14 14:36:20|788.78|784.78|788.66|784.66|789.15|785.15|788.6|784.6|19
1618410990000|2021-04-14 14:36:30|788.67|784.67|788.94|784.94|789|785|788.49|784.49|23
1618411000000|2021-04-14 14:36:40|788.75|784.75|788.72|784.72|788.89|784.89|788.61|784.61|25
1618411010000|2021-04-14 14:36:50|788.74|784.74|788.09|784.09|788.86|784.86|788.09|784.09|22
1618411020000|2021-04-14 14:37:00|788.34|784.34|788.7|784.7|788.7|784.7|788.17|784.17|24
1618411030000|2021-04-14 14:37:10|788.88|784.88|788.81|784.81|789.64|785.64|788.81|784.81|25
1618411040000|2021-04-14 14:37:20|788.52|784.52|788.39|784.39|788.58|784.58|788.14|784.14|24
1618411050000|2021-04-14 14:37:30|788.19|784.19|787.66|783.66|788.27|784.27|787.41|783.41|23
1618411060000|2021-04-14 14:37:40|787.42|783.42|787.38|783.38|787.83|783.83|787.21|783.21|27
1618411070000|2021-04-14 14:37:50|787.46|783.46|786.93|782.93|787.46|783.46|786.92|782.92|24
1618411080000|2021-04-14 14:38:00|786.97|782.97|786.6|782.6|787.18|783.18|786.42|782.42|27
1618411090000|2021-04-14 14:38:10|786.34|782.34|785.99|781.99|786.51|782.51|785.78|781.78|28
1618411100000|2021-04-14 14:38:20|785.98|781.98|786.57|782.57|786.63|782.63|785.73|781.73|28
1618411110000|2021-04-14 14:38:30|786.63|782.63|786.2|782.2|786.77|782.77|786.18|782.18|28
1618411120000|2021-04-14 14:38:40|786.06|782.06|785.93|781.93|786.45|782.45|785.91|781.91|27
1618411130000|2021-04-14 14:38:50|785.91|781.91|786.48|782.48|786.53|782.53|785.85|781.85|26
1618411140000|2021-04-14 14:39:00|786.25|782.25|786.78|782.78|786.95|782.95|786.25|782.25|24
1618411150000|2021-04-14 14:39:10|786.79|782.79|785.94|781.94|786.86|782.86|785.83|781.83|27
1618411160000|2021-04-14 14:39:20|786.15|782.15|786.18|782.18|786.34|782.34|785.75|781.75|24
1618411170000|2021-04-14 14:39:30|786.17|782.17|786.57|782.57|786.63|782.63|786.04|782.04|26
1618411180000|2021-04-14 14:39:40|786.67|782.67|787.69|783.69|787.69|783.69|786.67|782.67|27
1618411190000|2021-04-14 14:39:50|787.75|783.75|787.87|783.87|788.23|784.23|787.62|783.62|23
1618411200000|2021-04-14 14:40:00|788.16|784.16|787.94|783.94|788.25|784.25|787.52|783.52|24
1618411210000|2021-04-14 14:40:10|787.95|783.95|788|784|788.07|784.07|787.49|783.49|26
1618411220000|2021-04-14 14:40:20|787.92|783.92|788.14|784.14|788.38|784.38|787.88|783.88|25
1618411230000|2021-04-14 14:40:30|788.16|784.16|787.76|783.76|788.4|784.4|787.54|783.54|22
1618411240000|2021-04-14 14:40:40|787.91|783.91|788.98|784.98|789.03|785.03|787.91|783.91|21
1618411250000|2021-04-14 14:40:50|788.99|784.99|789.04|785.04|789.11|785.11|788.53|784.53|28
1618411260000|2021-04-14 14:41:00|789.06|785.06|788.48|784.48|789.15|785.15|788.48|784.48|27
1618411270000|2021-04-14 14:41:10|788.41|784.41|787.95|783.95|788.57|784.57|787.74|783.74|27
1618411280000|2021-04-14 14:41:20|787.64|783.64|787.29|783.29|787.77|783.77|787.29|783.29|24
1618411290000|2021-04-14 14:41:30|787.4|783.4|787.63|783.63|787.78|783.78|787.32|783.32|25
1618411300000|2021-04-14 14:41:40|787.34|783.34|787.28|783.28|787.44|783.44|787.2|783.2|21
1618411310000|2021-04-14 14:41:50|787.36|783.36|787.53|783.53|787.53|783.53|787.07|783.07|20
1618411320000|2021-04-14 14:42:00|787.55|783.55|787.16|783.16|787.69|783.69|787.03|783.03|25
1618411330000|2021-04-14 14:42:10|787.13|783.13|786.61|782.61|787.18|783.18|786.41|782.41|20
1618411340000|2021-04-14 14:42:20|786.62|782.62|786.97|782.97|787.27|783.27|786.62|782.62|23
1618411350000|2021-04-14 14:42:30|787.01|783.01|786.66|782.66|787.26|783.26|786.56|782.56|25
1618411360000|2021-04-14 14:42:40|786.58|782.58|785.99|781.99|786.58|782.58|785.81|781.81|22
1618411370000|2021-04-14 14:42:50|786.01|782.01|786.63|782.63|786.69|782.69|785.97|781.97|24
1618411380000|2021-04-14 14:43:00|786.65|782.65|786.84|782.84|786.93|782.93|786.3|782.3|26
1618411390000|2021-04-14 14:43:10|786.77|782.77|786.12|782.12|786.94|782.94|786.12|782.12|25
1618411400000|2021-04-14 14:43:20|786.13|782.13|786.05|782.05|786.33|782.33|785.93|781.93|21
1618411410000|2021-04-14 14:43:30|786|782|785.68|781.68|786|782|785.52|781.52|22
1618411420000|2021-04-14 14:43:40|785.69|781.69|786.92|782.92|786.92|782.92|785.61|781.61|26
1618411430000|2021-04-14 14:43:50|786.93|782.93|786.63|782.63|786.94|782.94|786.63|782.63|24
1618411440000|2021-04-14 14:44:00|786.6|782.6|786.36|782.36|786.6|782.6|786.35|782.35|18
1618411450000|2021-04-14 14:44:10|786.37|782.37|787.27|783.27|787.42|783.42|786.37|782.37|22
1618411460000|2021-04-14 14:44:20|787.25|783.25|786.87|782.87|787.3|783.3|786.64|782.64|24
1618411470000|2021-04-14 14:44:30|787.04|783.04|786.67|782.67|787.14|783.14|786.65|782.65|19
1618411480000|2021-04-14 14:44:40|786.68|782.68|786.99|782.99|786.99|782.99|786.68|782.68|12
1618411490000|2021-04-14 14:44:50|786.83|782.83|785.86|781.86|786.88|782.88|785.81|781.81|25
1618411500000|2021-04-14 14:45:00|785.87|781.87|786.04|782.04|786.17|782.17|785.87|781.87|23
1618411510000|2021-04-14 14:45:10|786.05|782.05|787.26|783.26|787.26|783.26|786.05|782.05|25
1618411520000|2021-04-14 14:45:20|787.27|783.27|787.74|783.74|787.74|783.74|787.27|783.27|26
1618411530000|2021-04-14 14:45:30|787.5|783.5|787.78|783.78|787.78|783.78|787.5|783.5|15
1618411540000|2021-04-14 14:45:40|787.8|783.8|789.52|785.52|789.72|785.72|786.8|782.8|24
1618411550000|2021-04-14 14:45:50|789.56|785.56|789.94|785.94|790.11|786.11|789.56|785.56|25
1618411560000|2021-04-14 14:46:00|789.95|785.95|789.05|785.05|790.13|786.13|789.05|785.05|22
1618411570000|2021-04-14 14:46:10|789.23|785.23|788.99|784.99|789.33|785.33|788.87|784.87|25
1618411580000|2021-04-14 14:46:20|788.95|784.95|789.12|785.12|789.28|785.28|788.93|784.93|23
1618411590000|2021-04-14 14:46:30|789.04|785.04|789.27|785.27|789.28|785.28|789|785|25
1618411600000|2021-04-14 14:46:40|789.3|785.3|789.51|785.51|789.64|785.64|789.22|785.22|24
1618411610000|2021-04-14 14:46:50|789.48|785.48|789.72|785.72|789.92|785.92|789.24|785.24|23
1618411620000|2021-04-14 14:47:00|789.73|785.73|789.25|785.25|789.73|785.73|789.1|785.1|18
1618411630000|2021-04-14 14:47:10|789.44|785.44|789.54|785.54|789.58|785.58|789.18|785.18|20
1618411640000|2021-04-14 14:47:20|789.5|785.5|789.9|785.9|790.02|786.02|789.5|785.5|26
1618411650000|2021-04-14 14:47:30|789.95|785.95|790|786|790.21|786.21|789.9|785.9|24
1618411660000|2021-04-14 14:47:40|790.01|786.01|789.95|785.95|790.01|786.01|789.64|785.64|23
1618411670000|2021-04-14 14:47:50|789.97|785.97|790.29|786.29|790.29|786.29|789.97|785.97|19
1618411680000|2021-04-14 14:48:00|790.28|786.28|790.43|786.43|790.43|786.43|789.99|785.99|20
1618411690000|2021-04-14 14:48:10|790.37|786.37|791.2|787.2|791.2|787.2|790.36|786.36|22
1618411700000|2021-04-14 14:48:20|791.21|787.21|791.56|787.56|791.56|787.56|791.16|787.16|24
1618411710000|2021-04-14 14:48:30|791.55|787.55|792.01|788.01|792.01|788.01|791.55|787.55|13
1618411720000|2021-04-14 14:48:40|792.02|788.02|793.19|789.19|793.33|789.33|792.02|788.02|24
1618411730000|2021-04-14 14:48:50|793.16|789.16|794.3|790.3|794.42|790.42|792.81|788.81|26
1618411740000|2021-04-14 14:49:00|794.31|790.31|793.42|789.42|794.37|790.37|793.24|789.24|21
1618411750000|2021-04-14 14:49:10|793.43|789.43|793.71|789.71|793.73|789.73|793.43|789.43|26
1618411760000|2021-04-14 14:49:20|793.72|789.72|793.12|789.12|793.74|789.74|793.12|789.12|20
1618411770000|2021-04-14 14:49:30|793.23|789.23|793.5|789.5|793.5|789.5|793.11|789.11|17
1618411780000|2021-04-14 14:49:40|793.57|789.57|793.18|789.18|793.72|789.72|792.7|788.7|25
1618411790000|2021-04-14 14:49:50|793.23|789.23|792.9|788.9|793.23|789.23|792.83|788.83|20
1618411800000|2021-04-14 14:50:00|792.93|788.93|793.09|789.09|793.32|789.32|792.93|788.93|23
1618411810000|2021-04-14 14:50:10|792.87|788.87|791.18|787.18|793.1|789.1|791.18|787.18|25
1618411820000|2021-04-14 14:50:20|791.08|787.08|790.54|786.54|791.08|787.08|790.1|786.1|20
1618411830000|2021-04-14 14:50:30|790.15|786.15|788.96|784.96|790.54|786.54|788.67|784.67|11
1618411840000|2021-04-14 14:50:40|789.08|785.08|789.8|785.8|789.85|785.85|789.08|785.08|19
1618411850000|2021-04-14 14:50:50|789.57|785.57|789.81|785.81|789.82|785.82|789.14|785.14|23
1618411860000|2021-04-14 14:51:00|789.83|785.83|788.77|784.77|789.84|785.84|788.65|784.65|20
1618411870000|2021-04-14 14:51:10|788.81|784.81|787.97|783.97|789.16|785.16|787.97|783.97|19
1618411880000|2021-04-14 14:51:20|787.93|783.93|787.12|783.12|788.24|784.24|787.12|783.12|20
1618411890000|2021-04-14 14:51:30|787.11|783.11|787.77|783.77|787.83|783.83|786.89|782.89|19
1618411900000|2021-04-14 14:51:40|787.8|783.8|787.81|783.81|787.99|783.99|787.55|783.55|18
1618411910000|2021-04-14 14:51:50|787.5|783.5|787.39|783.39|787.73|783.73|787.36|783.36|19
1618411920000|2021-04-14 14:52:00|787.72|783.72|786.35|782.35|787.72|783.72|786.34|782.34|19
1618411930000|2021-04-14 14:52:10|786.51|782.51|786.35|782.35|786.67|782.67|785.97|781.97|20
1618411940000|2021-04-14 14:52:20|786.84|782.84|786.75|782.75|786.84|782.84|786.51|782.51|18
1618411950000|2021-04-14 14:52:30|786.8|782.8|786.81|782.81|786.95|782.95|786.6|782.6|19
1618411960000|2021-04-14 14:52:40|786.79|782.79|786.79|782.79|787.3|783.3|786.74|782.74|17
1618411970000|2021-04-14 14:52:50|786.77|782.77|786.94|782.94|787.13|783.13|786.77|782.77|18
1618411980000|2021-04-14 14:53:00|786.88|782.88|786.34|782.34|786.97|782.97|786.32|782.32|15
1618411990000|2021-04-14 14:53:10|786.25|782.25|786.14|782.14|786.25|782.25|785.89|781.89|21
1618412000000|2021-04-14 14:53:20|786.16|782.16|786.61|782.61|786.76|782.76|786.13|782.13|26
1618412010000|2021-04-14 14:53:30|786.55|782.55|785.8|781.8|786.55|782.55|785.8|781.8|22
1618412020000|2021-04-14 14:53:40|785.46|781.46|785.56|781.56|786.02|782.02|785.46|781.46|25
1618412030000|2021-04-14 14:53:50|785.45|781.45|784.05|780.05|785.57|781.57|784.05|780.05|27
1618412040000|2021-04-14 14:54:00|784.15|780.15|784.08|780.08|784.46|780.46|783.86|779.86|20
1618412050000|2021-04-14 14:54:10|784.07|780.07|784.58|780.58|784.62|780.62|783.83|779.83|24
1618412060000|2021-04-14 14:54:20|784.69|780.69|783.59|779.59|784.83|780.83|783.59|779.59|23
1618412070000|2021-04-14 14:54:30|783.69|779.69|782.76|778.76|783.72|779.72|782.72|778.72|21
1618412080000|2021-04-14 14:54:40|782.78|778.78|783.31|779.31|783.66|779.66|782.7|778.7|20
1618412090000|2021-04-14 14:54:50|783|779|782.48|778.48|783.01|779.01|782.48|778.48|20
1618412100000|2021-04-14 14:55:00|782.49|778.49|782.5|778.5|782.85|778.85|782.49|778.49|22
1618412110000|2021-04-14 14:55:10|782.51|778.51|780.94|776.94|782.51|778.51|780.86|776.86|21
1618412120000|2021-04-14 14:55:20|781.1|777.1|780.72|776.72|781.1|777.1|780.43|776.43|19
1618412130000|2021-04-14 14:55:30|780.88|776.88|779.91|775.91|781.1|777.1|779.91|775.91|19
1618412140000|2021-04-14 14:55:40|779.86|775.86|779.96|775.96|780.29|776.29|779.2|775.2|24
1618412150000|2021-04-14 14:55:50|780.53|776.53|779.44|775.44|780.54|776.54|779.27|775.27|21
1618412160000|2021-04-14 14:56:00|779.43|775.43|780.29|776.29|780.39|776.39|778.53|774.53|26
1618412170000|2021-04-14 14:56:10|780.28|776.28|781.12|777.12|781.12|777.12|780.24|776.24|22
1618412180000|2021-04-14 14:56:20|781.05|777.05|780.47|776.47|781.33|777.33|780.47|776.47|26
1618412190000|2021-04-14 14:56:30|780.24|776.24|778.74|774.74|780.39|776.39|778.74|774.74|28
1618412200000|2021-04-14 14:56:40|778.85|774.85|777.99|773.99|778.98|774.98|777.68|773.68|27
1618412210000|2021-04-14 14:56:50|778|774|777.81|773.81|778|774|777.54|773.54|27
1618412220000|2021-04-14 14:57:00|777.79|773.79|778.02|774.02|778.08|774.08|777.63|773.63|21
1618412230000|2021-04-14 14:57:10|778.13|774.13|778.1|774.1|778.35|774.35|777.72|773.72|24
1618412240000|2021-04-14 14:57:20|778.07|774.07|777.91|773.91|778.07|774.07|777.85|773.85|20
1618412250000|2021-04-14 14:57:30|777.79|773.79|777.97|773.97|778.1|774.1|777.61|773.61|24
1618412260000|2021-04-14 14:57:40|777.78|773.78|778.15|774.15|778.23|774.23|777.61|773.61|26
1618412270000|2021-04-14 14:57:50|778.09|774.09|778.4|774.4|778.43|774.43|777.93|773.93|21
1618412280000|2021-04-14 14:58:00|778.36|774.36|778.39|774.39|778.41|774.41|778.06|774.06|22
1618412290000|2021-04-14 14:58:10|778.4|774.4|779.69|775.69|779.69|775.69|778.37|774.37|23
1618412300000|2021-04-14 14:58:20|779.78|775.78|780.9|776.9|780.91|776.91|779.78|775.78|27
1618412310000|2021-04-14 14:58:30|781.06|777.06|780.19|776.19|781.34|777.34|780.07|776.07|28
1618412320000|2021-04-14 14:58:40|780.16|776.16|780.09|776.09|780.52|776.52|780.06|776.06|22
1618412330000|2021-04-14 14:58:50|780.14|776.14|780.02|776.02|780.17|776.17|779.83|775.83|23
1618412340000|2021-04-14 14:59:00|780.28|776.28|779.65|775.65|780.39|776.39|779.5|775.5|24
1618412350000|2021-04-14 14:59:10|779.57|775.57|781.13|777.13|781.13|777.13|779.57|775.57|29
1618412360000|2021-04-14 14:59:20|781.06|777.06|781.2|777.2|781.29|777.29|780.73|776.73|27
1618412370000|2021-04-14 14:59:30|780.97|776.97|781.25|777.25|781.3|777.3|780.86|776.86|24
1618412380000|2021-04-14 14:59:40|781.23|777.23|780.37|776.37|781.23|777.23|780.26|776.26|27
1618412390000|2021-04-14 14:59:50|780.61|776.61|779.83|775.83|780.61|776.61|779.71|775.71|28
1618412400000|2021-04-14 15:00:00|779.84|775.84|778.43|774.43|779.97|775.97|778.43|774.43|26
1618412410000|2021-04-14 15:00:10|778.31|774.31|778.4|774.4|778.42|774.42|778.04|774.04|27
1618412420000|2021-04-14 15:00:20|778.37|774.37|777.77|773.77|778.95|774.95|777.77|773.77|27
1618412430000|2021-04-14 15:00:30|777.85|773.85|776.69|772.69|777.85|773.85|776.57|772.57|25
1618412440000|2021-04-14 15:00:40|776.62|772.62|776.19|772.19|776.65|772.65|776.12|772.12|25
1618412450000|2021-04-14 15:00:50|776.17|772.17|775.53|771.53|776.17|772.17|775.43|771.43|26
1618412460000|2021-04-14 15:01:00|775.34|771.34|774.73|770.73|775.36|771.36|774.56|770.56|29
1618412470000|2021-04-14 15:01:10|774.84|770.84|774.83|770.83|774.84|770.84|774.51|770.51|26
1618412480000|2021-04-14 15:01:20|774.58|770.58|776.22|772.22|776.22|772.22|774.55|770.55|25
1618412490000|2021-04-14 15:01:30|776.23|772.23|775.32|771.32|776.25|772.25|775.09|771.09|28
1618412500000|2021-04-14 15:01:40|775.33|771.33|777.37|773.37|777.37|773.37|775.33|771.33|28
1618412510000|2021-04-14 15:01:50|777.36|773.36|777.36|773.36|777.42|773.42|776.3|772.3|28
1618412520000|2021-04-14 15:02:00|777.38|773.38|777.36|773.36|778.14|774.14|777.36|773.36|26
1618412530000|2021-04-14 15:02:10|777.56|773.56|779.02|775.02|779.02|775.02|777.55|773.55|24
1618412540000|2021-04-14 15:02:20|778.68|774.68|778.75|774.75|779.17|775.17|777.93|773.93|27
1618412550000|2021-04-14 15:02:30|778.76|774.76|779.87|775.87|779.87|775.87|778.76|774.76|21
1618412560000|2021-04-14 15:02:40|779.98|775.98|780.66|776.66|780.66|776.66|779.84|775.84|23
1618412570000|2021-04-14 15:02:50|780.74|776.74|782.59|778.59|782.7|778.7|780.74|776.74|24
1618412580000|2021-04-14 15:03:00|782.55|778.55|782.47|778.47|783.01|779.01|782.4|778.4|23
1618412590000|2021-04-14 15:03:10|782.4|778.4|781.7|777.7|782.46|778.46|781.46|777.46|25
1618412600000|2021-04-14 15:03:20|781.75|777.75|781.92|777.92|782.11|778.11|781.22|777.22|26
1618412610000|2021-04-14 15:03:30|781.8|777.8|782.68|778.68|782.81|778.81|781.72|777.72|26
1618412620000|2021-04-14 15:03:40|782.82|778.82|782.04|778.04|782.97|778.97|781.88|777.88|27
1618412630000|2021-04-14 15:03:50|782.15|778.15|782.22|778.22|782.55|778.55|782.14|778.14|25
1618412640000|2021-04-14 15:04:00|782.27|778.27|782.55|778.55|782.64|778.64|782.25|778.25|21
1618412650000|2021-04-14 15:04:10|782.6|778.6|782.61|778.61|782.76|778.76|782.54|778.54|21
1618412660000|2021-04-14 15:04:20|782.64|778.64|782.94|778.94|783.26|779.26|782.49|778.49|26
1618412670000|2021-04-14 15:04:30|783.07|779.07|782.36|778.36|783.17|779.17|782.35|778.35|23
1618412680000|2021-04-14 15:04:40|782.37|778.37|781.8|777.8|782.42|778.42|781.75|777.75|25
1618412690000|2021-04-14 15:04:50|781.81|777.81|782.95|778.95|782.95|778.95|781.77|777.77|24
1618412700000|2021-04-14 15:05:00|782.99|778.99|783.53|779.53|783.53|779.53|782.99|778.99|20
1618412710000|2021-04-14 15:05:10|783.55|779.55|783.37|779.37|783.69|779.69|783.31|779.31|24
1618412720000|2021-04-14 15:05:20|783.36|779.36|783.69|779.69|783.9|779.9|783.36|779.36|22
1618412730000|2021-04-14 15:05:30|783.68|779.68|784.76|780.76|784.76|780.76|783.68|779.68|18
1618412740000|2021-04-14 15:05:40|784.75|780.75|784.87|780.87|784.88|780.88|784.49|780.49|26
1618412750000|2021-04-14 15:05:50|784.84|780.84|785.32|781.32|785.32|781.32|784.83|780.83|26
1618412760000|2021-04-14 15:06:00|785.31|781.31|785.99|781.99|786.03|782.03|785.27|781.27|28
1618412770000|2021-04-14 15:06:10|786.04|782.04|784.86|780.86|786.04|782.04|784.86|780.86|27
1618412780000|2021-04-14 15:06:20|784.87|780.87|785.67|781.67|785.72|781.72|784.87|780.87|22
1618412790000|2021-04-14 15:06:30|785.82|781.82|785.75|781.75|786.15|782.15|785.75|781.75|24
1618412800000|2021-04-14 15:06:40|785.76|781.76|786.42|782.42|786.54|782.54|785.76|781.76|27
1618412810000|2021-04-14 15:06:50|786.55|782.55|786.72|782.72|787.4|783.4|786.55|782.55|23
1618412820000|2021-04-14 15:07:00|787.03|783.03|786.85|782.85|787.09|783.09|786.77|782.77|28
1618412830000|2021-04-14 15:07:10|786.87|782.87|787.87|783.87|788.03|784.03|786.87|782.87|26
1618412840000|2021-04-14 15:07:20|787.6|783.6|787.39|783.39|788|784|787.32|783.32|25
1618412850000|2021-04-14 15:07:30|787.38|783.38|786.43|782.43|787.61|783.61|786.41|782.41|24
1618412860000|2021-04-14 15:07:40|786.42|782.42|786.43|782.43|786.44|782.44|785.99|781.99|21
1618412870000|2021-04-14 15:07:50|786.59|782.59|787.03|783.03|787.1|783.1|786.59|782.59|26
1618412880000|2021-04-14 15:08:00|787|783|786.37|782.37|787.15|783.15|786.11|782.11|26
1618412890000|2021-04-14 15:08:10|786.4|782.4|786.32|782.32|786.43|782.43|785.98|781.98|26
1618412900000|2021-04-14 15:08:20|786.35|782.35|787.2|783.2|787.2|783.2|786.07|782.07|25
1618412910000|2021-04-14 15:08:30|787.22|783.22|787.3|783.3|787.44|783.44|786.91|782.91|22
1618412920000|2021-04-14 15:08:40|787.45|783.45|788.24|784.24|788.24|784.24|786.98|782.98|28
1618412930000|2021-04-14 15:08:50|788.26|784.26|787.64|783.64|788.26|784.26|787.34|783.34|25
1618412940000|2021-04-14 15:09:00|787.51|783.51|787|783|787.6|783.6|786.88|782.88|29
1618412950000|2021-04-14 15:09:10|786.98|782.98|787.35|783.35|787.53|783.53|786.76|782.76|25
1618412960000|2021-04-14 15:09:20|787.3|783.3|787.81|783.81|787.81|783.81|787.2|783.2|27
1618412970000|2021-04-14 15:09:30|787.82|783.82|786.83|782.83|787.82|783.82|786.58|782.58|24
1618412980000|2021-04-14 15:09:40|786.99|782.99|787.09|783.09|787.36|783.36|786.89|782.89|28
1618412990000|2021-04-14 15:09:50|787.1|783.1|786.93|782.93|787.19|783.19|786.76|782.76|24
1618413000000|2021-04-14 15:10:00|786.69|782.69|786.2|782.2|786.95|782.95|786.2|782.2|27
1618413010000|2021-04-14 15:10:10|786.16|782.16|786.28|782.28|786.46|782.46|786|782|26
1618413020000|2021-04-14 15:10:20|786.27|782.27|786.37|782.37|786.37|782.37|785.93|781.93|24
1618413030000|2021-04-14 15:10:30|786.36|782.36|786.28|782.28|786.37|782.37|786.09|782.09|22
1618413040000|2021-04-14 15:10:40|786.29|782.29|786.06|782.06|786.46|782.46|786.06|782.06|26
1618413050000|2021-04-14 15:10:50|785.85|781.85|785.62|781.62|785.87|781.87|785.53|781.53|25
1618413060000|2021-04-14 15:11:00|785.63|781.63|785.6|781.6|785.96|781.96|785.48|781.48|26
1618413070000|2021-04-14 15:11:10|785.61|781.61|784.57|780.57|785.67|781.67|784.35|780.35|22
1618413080000|2021-04-14 15:11:20|784.64|780.64|785.4|781.4|785.4|781.4|784.37|780.37|21
1618413090000|2021-04-14 15:11:30|785.41|781.41|786.28|782.28|786.29|782.29|785.41|781.41|21
1618413100000|2021-04-14 15:11:40|786.29|782.29|786.33|782.33|786.44|782.44|785.59|781.59|25
1618413110000|2021-04-14 15:11:50|786.34|782.34|787.44|783.44|787.44|783.44|786.33|782.33|22
1618413120000|2021-04-14 15:12:00|787.45|783.45|788.32|784.32|788.39|784.39|787.28|783.28|23
1618413130000|2021-04-14 15:12:10|788.34|784.34|788.13|784.13|788.5|784.5|788.01|784.01|27
1618413140000|2021-04-14 15:12:20|788.29|784.29|788|784|788.68|784.68|788|784|25
1618413150000|2021-04-14 15:12:30|787.97|783.97|787.07|783.07|787.99|783.99|786.59|782.59|24
1618413160000|2021-04-14 15:12:40|787.06|783.06|787.69|783.69|787.69|783.69|786.79|782.79|24
1618413170000|2021-04-14 15:12:50|787.75|783.75|787.7|783.7|787.95|783.95|787.69|783.69|24
1618413180000|2021-04-14 15:13:00|787.64|783.64|787.79|783.79|787.87|783.87|787.54|783.54|21
1618413190000|2021-04-14 15:13:10|787.55|783.55|787.38|783.38|787.7|783.7|787.26|783.26|20
1618413200000|2021-04-14 15:13:20|787.44|783.44|786.37|782.37|787.58|783.58|786.37|782.37|14
1618413210000|2021-04-14 15:13:30|786.08|782.08|785.6|781.6|786.34|782.34|785.47|781.47|23
1618413220000|2021-04-14 15:13:40|785.66|781.66|786.07|782.07|786.13|782.13|785.65|781.65|19
1618413230000|2021-04-14 15:13:50|786.06|782.06|785.78|781.78|786.11|782.11|785.74|781.74|11
1618413240000|2021-04-14 15:14:00|785.77|781.77|785.2|781.2|786.16|782.16|785.12|781.12|21
1618413250000|2021-04-14 15:14:10|785.15|781.15|784.45|780.45|785.23|781.23|784.45|780.45|20
1618413260000|2021-04-14 15:14:20|784.44|780.44|784.47|780.47|784.69|780.69|784.44|780.44|22
1618413270000|2021-04-14 15:14:30|784.48|780.48|784.43|780.43|784.5|780.5|784.43|780.43|6
1618413280000|2021-04-14 15:14:40|784.49|780.49|786.1|782.1|786.1|782.1|784.42|780.42|26
1618413290000|2021-04-14 15:14:50|786.43|782.43|786.79|782.79|786.81|782.81|786.43|782.43|19
1618413300000|2021-04-14 15:15:00|786.76|782.76|786.54|782.54|787|783|786.27|782.27|27
1618413310000|2021-04-14 15:15:10|786.29|782.29|787.22|783.22|787.4|783.4|786.29|782.29|24
1618413320000|2021-04-14 15:15:20|787.33|783.33|787.46|783.46|787.68|783.68|787.33|783.33|21
1618413330000|2021-04-14 15:15:30|787.32|783.32|787.9|783.9|787.9|783.9|787.32|783.32|20
1618413340000|2021-04-14 15:15:40|787.54|783.54|789.42|785.42|789.43|785.43|787.54|783.54|18
1618413350000|2021-04-14 15:15:50|789.41|785.41|788.52|784.52|789.49|785.49|788.31|784.31|24
1618413360000|2021-04-14 15:16:00|788.54|784.54|788.83|784.83|788.95|784.95|788.54|784.54|21
1618413370000|2021-04-14 15:16:10|789.02|785.02|788.91|784.91|789.55|785.55|788.91|784.91|15
1618413380000|2021-04-14 15:16:20|789|785|790.02|786.02|790.02|786.02|788.83|784.83|19
1618413390000|2021-04-14 15:16:30|789.98|785.98|790.19|786.19|790.45|786.45|789.98|785.98|18
1618413400000|2021-04-14 15:16:40|790.28|786.28|790.3|786.3|790.52|786.52|790.16|786.16|28
1618413410000|2021-04-14 15:16:50|790.28|786.28|789.93|785.93|790.43|786.43|789.7|785.7|24
1618413420000|2021-04-14 15:17:00|789.95|785.95|789.14|785.14|789.99|785.99|789.14|785.14|21
1618413430000|2021-04-14 15:17:10|789.16|785.16|789.89|785.89|789.89|785.89|789.08|785.08|27
1618413440000|2021-04-14 15:17:20|789.97|785.97|790.07|786.07|790.12|786.12|789.32|785.32|22
1618413450000|2021-04-14 15:17:30|789.4|785.4|789.94|785.94|790.14|786.14|789.4|785.4|26
1618413460000|2021-04-14 15:17:40|789.95|785.95|790.22|786.22|790.22|786.22|789.95|785.95|18
1618413470000|2021-04-14 15:17:50|790.26|786.26|790.67|786.67|790.67|786.67|789.62|785.62|21
1618413480000|2021-04-14 15:18:00|790.68|786.68|791.3|787.3|791.37|787.37|790.68|786.68|16
1618413490000|2021-04-14 15:18:10|791.97|787.97|792.03|788.03|792.13|788.13|791.63|787.63|27
1618413500000|2021-04-14 15:18:20|792.33|788.33|792.61|788.61|792.61|788.61|791.96|787.96|16
1618413510000|2021-04-14 15:18:30|792.39|788.39|791.77|787.77|792.39|788.39|791.66|787.66|15
1618413520000|2021-04-14 15:18:40|791.79|787.79|792.22|788.22|792.47|788.47|791.76|787.76|25
1618413530000|2021-04-14 15:18:50|792|788|792.01|788.01|792.41|788.41|791.85|787.85|24
1618413540000|2021-04-14 15:19:00|792.04|788.04|790.83|786.83|792.04|788.04|790.83|786.83|21
1618413550000|2021-04-14 15:19:10|790.8|786.8|790.92|786.92|791.26|787.26|790.8|786.8|23
1618413560000|2021-04-14 15:19:20|790.91|786.91|790.95|786.95|791.67|787.67|790.8|786.8|26
1618413570000|2021-04-14 15:19:30|790.82|786.82|790.43|786.43|791.04|787.04|790.35|786.35|17
1618413580000|2021-04-14 15:19:40|790.41|786.41|790.25|786.25|790.8|786.8|790.25|786.25|20
1618413590000|2021-04-14 15:19:50|790.29|786.29|789.91|785.91|790.41|786.41|789.79|785.79|24
1618413600000|2021-04-14 15:20:00|789.94|785.94|788.91|784.91|789.94|785.94|788.81|784.81|23
1618413610000|2021-04-14 15:20:10|789.12|785.12|787.62|783.62|789.23|785.23|787.62|783.62|25
1618413620000|2021-04-14 15:20:20|787.72|783.72|788.43|784.43|788.43|784.43|787.37|783.37|18
1618413630000|2021-04-14 15:20:30|788.53|784.53|788.23|784.23|788.58|784.58|788.07|784.07|24
1618413640000|2021-04-14 15:20:40|788.22|784.22|787.84|783.84|788.41|784.41|787.77|783.77|21
1618413650000|2021-04-14 15:20:50|788.24|784.24|788.23|784.23|788.4|784.4|788.15|784.15|22
1618413660000|2021-04-14 15:21:00|788.53|784.53|787.98|783.98|788.53|784.53|787.73|783.73|23
1618413670000|2021-04-14 15:21:10|788.1|784.1|788.75|784.75|788.77|784.77|788|784|22
1618413680000|2021-04-14 15:21:20|788.76|784.76|789.25|785.25|789.37|785.37|788.55|784.55|23
1618413690000|2021-04-14 15:21:30|789.26|785.26|789.46|785.46|789.55|785.55|788.89|784.89|18
1618413700000|2021-04-14 15:21:40|789.47|785.47|789.89|785.89|790.09|786.09|788.55|784.55|18
1618413710000|2021-04-14 15:21:50|789.9|785.9|788.58|784.58|789.9|785.9|788.58|784.58|20
1618413720000|2021-04-14 15:22:00|788.57|784.57|787.99|783.99|788.66|784.66|787.99|783.99|17
1618413730000|2021-04-14 15:22:10|788|784|788.15|784.15|788.15|784.15|787.54|783.54|22
1618413740000|2021-04-14 15:22:20|788.14|784.14|788.05|784.05|788.3|784.3|787.67|783.67|22
1618413750000|2021-04-14 15:22:30|788.11|784.11|788.66|784.66|788.69|784.69|788.1|784.1|25
1618413760000|2021-04-14 15:22:40|788.5|784.5|789.47|785.47|789.51|785.51|788.5|784.5|20
1618413770000|2021-04-14 15:22:50|789.46|785.46|788.26|784.26|789.46|785.46|788.04|784.04|22
1618413780000|2021-04-14 15:23:00|788.42|784.42|787.92|783.92|788.42|784.42|787.82|783.82|27
1618413790000|2021-04-14 15:23:10|787.99|783.99|787.7|783.7|788.12|784.12|787.62|783.62|24
1618413800000|2021-04-14 15:23:20|787.72|783.72|787.49|783.49|787.72|783.72|787.35|783.35|18
1618413810000|2021-04-14 15:23:30|787.55|783.55|787.64|783.64|787.86|783.86|787.46|783.46|25
1618413820000|2021-04-14 15:23:40|787.6|783.6|788.14|784.14|788.15|784.15|787.6|783.6|16
1618413830000|2021-04-14 15:23:50|788.21|784.21|787.89|783.89|788.27|784.27|787.74|783.74|15
1618413840000|2021-04-14 15:24:00|787.72|783.72|787.34|783.34|787.73|783.73|787.28|783.28|17
1618413850000|2021-04-14 15:24:10|787.35|783.35|787.67|783.67|787.93|783.93|787.34|783.34|21
1618413860000|2021-04-14 15:24:20|787.71|783.71|787.61|783.61|787.88|783.88|787.61|783.61|21
1618413870000|2021-04-14 15:24:30|787.63|783.63|787.72|783.72|787.77|783.77|787.63|783.63|11
1618413880000|2021-04-14 15:24:40|787.71|783.71|788.24|784.24|788.24|784.24|787.71|783.71|18
1618413890000|2021-04-14 15:24:50|788.19|784.19|787.39|783.39|788.19|784.19|787.39|783.39|20
1618413900000|2021-04-14 15:25:00|787.4|783.4|787.44|783.44|787.46|783.46|787.25|783.25|19
1618413910000|2021-04-14 15:25:10|787.45|783.45|787.94|783.94|788.11|784.11|787.44|783.44|25
1618413920000|2021-04-14 15:25:20|787.99|783.99|787.84|783.84|788.15|784.15|787.84|783.84|20
1618413930000|2021-04-14 15:25:30|788.04|784.04|787.77|783.77|788.53|784.53|787.76|783.76|24
1618413940000|2021-04-14 15:25:40|787.74|783.74|788.54|784.54|788.54|784.54|787.67|783.67|25
1618413950000|2021-04-14 15:25:50|788.56|784.56|787.87|783.87|788.6|784.6|787.75|783.75|18
1618413960000|2021-04-14 15:26:00|787.81|783.81|787.77|783.77|787.98|783.98|787.75|783.75|17
1618413970000|2021-04-14 15:26:10|787.76|783.76|787.76|783.76|787.87|783.87|787.59|783.59|23
1618413980000|2021-04-14 15:26:20|787.78|783.78|788.11|784.11|788.11|784.11|787.47|783.47|20
1618413990000|2021-04-14 15:26:30|788|784|787.85|783.85|788.23|784.23|787.65|783.65|23
1618414000000|2021-04-14 15:26:40|787.86|783.86|788.29|784.29|788.29|784.29|787.73|783.73|27
1618414010000|2021-04-14 15:26:50|788.28|784.28|788.1|784.1|788.41|784.41|788.07|784.07|19
1618414020000|2021-04-14 15:27:00|788.08|784.08|788.12|784.12|788.12|784.12|787.64|783.64|23
1618414030000|2021-04-14 15:27:10|788.11|784.11|787.94|783.94|788.11|784.11|787.74|783.74|25
1618414040000|2021-04-14 15:27:20|787.88|783.88|787.82|783.82|787.88|783.88|787.75|783.75|23
1618414050000|2021-04-14 15:27:30|787.77|783.77|787.52|783.52|787.83|783.83|787.33|783.33|26
1618414060000|2021-04-14 15:27:40|787.53|783.53|787.69|783.69|787.78|783.78|787.48|783.48|27
1618414070000|2021-04-14 15:27:50|787.64|783.64|787.38|783.38|787.67|783.67|787.22|783.22|24
1618414080000|2021-04-14 15:28:00|787.16|783.16|786.97|782.97|787.34|783.34|786.62|782.62|27
1618414090000|2021-04-14 15:28:10|786.98|782.98|786.32|782.32|786.98|782.98|786.25|782.25|27
1618414100000|2021-04-14 15:28:20|786.31|782.31|786.09|782.09|786.31|782.31|785.68|781.68|22
1618414110000|2021-04-14 15:28:30|786.11|782.11|785.43|781.43|786.15|782.15|785.24|781.24|22
1618414120000|2021-04-14 15:28:40|785.67|781.67|786.62|782.62|786.69|782.69|785.61|781.61|27
1618414130000|2021-04-14 15:28:50|786.6|782.6|785.14|781.14|786.6|782.6|785.14|781.14|25
1618414140000|2021-04-14 15:29:00|785.3|781.3|785.68|781.68|785.68|781.68|784.91|780.91|22
1618414150000|2021-04-14 15:29:10|785.76|781.76|785.96|781.96|786.17|782.17|785.76|781.76|23
1618414160000|2021-04-14 15:29:20|786.08|782.08|785.77|781.77|786.26|782.26|785.68|781.68|24
1618414170000|2021-04-14 15:29:30|785.65|781.65|784.94|780.94|785.95|781.95|784.72|780.72|27
1618414180000|2021-04-14 15:29:40|785|781|784.33|780.33|785.65|781.65|784.07|780.07|23
1618414190000|2021-04-14 15:29:50|784.27|780.27|784.01|780.01|784.38|780.38|783.95|779.95|25
1618414200000|2021-04-14 15:30:00|784.06|780.06|785.64|781.64|785.64|781.64|784.06|780.06|28
1618414210000|2021-04-14 15:30:10|785.69|781.69|785.78|781.78|786.06|782.06|785.56|781.56|26
1618414220000|2021-04-14 15:30:20|785.8|781.8|785.07|781.07|785.81|781.81|785.06|781.06|24
1618414230000|2021-04-14 15:30:30|785.14|781.14|786.14|782.14|786.14|782.14|785.14|781.14|25
1618414240000|2021-04-14 15:30:40|786.15|782.15|786.28|782.28|786.28|782.28|785.99|781.99|20
1618414250000|2021-04-14 15:30:50|786.26|782.26|786.58|782.58|786.81|782.81|786.26|782.26|26
1618414260000|2021-04-14 15:31:00|786.67|782.67|786.54|782.54|786.97|782.97|786.51|782.51|26
1618414270000|2021-04-14 15:31:10|786.45|782.45|785.89|781.89|786.49|782.49|785.85|781.85|24
1618414280000|2021-04-14 15:31:20|785.87|781.87|786.32|782.32|786.38|782.38|785.71|781.71|24
1618414290000|2021-04-14 15:31:30|786.37|782.37|785.88|781.88|786.38|782.38|785.61|781.61|25
1618414300000|2021-04-14 15:31:40|785.85|781.85|785.1|781.1|785.85|781.85|785.02|781.02|26
1618414310000|2021-04-14 15:31:50|784.73|780.73|784.73|780.73|785.23|781.23|784.55|780.55|26
1618414320000|2021-04-14 15:32:00|784.79|780.79|784.55|780.55|784.82|780.82|784.37|780.37|16
1618414330000|2021-04-14 15:32:10|784.45|780.45|784.32|780.32|785.18|781.18|783.76|779.76|24
1618414340000|2021-04-14 15:32:20|784.31|780.31|784.12|780.12|784.31|780.31|783.53|779.53|23
1618414350000|2021-04-14 15:32:30|783.92|779.92|783.35|779.35|784.13|780.13|783.03|779.03|23
1618414360000|2021-04-14 15:32:40|783.02|779.02|780.17|776.17|783.3|779.3|780.11|776.11|21
1618414370000|2021-04-14 15:32:50|780.12|776.12|780.98|776.98|781.11|777.11|780.06|776.06|26
1618414380000|2021-04-14 15:33:00|781.02|777.02|780.58|776.58|782.01|778.01|780.4|776.4|22
1618414390000|2021-04-14 15:33:10|780.41|776.41|780.15|776.15|780.61|776.61|779.81|775.81|26
1618414400000|2021-04-14 15:33:20|780.46|776.46|783.06|779.06|783.15|779.15|780.4|776.4|25
1618414410000|2021-04-14 15:33:30|783.03|779.03|783.76|779.76|783.76|779.76|783.03|779.03|26
1618414420000|2021-04-14 15:33:40|783.88|779.88|783.6|779.6|784.01|780.01|783.33|779.33|25
1618414430000|2021-04-14 15:33:50|783.87|779.87|783.37|779.37|783.97|779.97|783.36|779.36|28
1618414440000|2021-04-14 15:34:00|783.51|779.51|784.78|780.78|784.78|780.78|783.51|779.51|27
1618414450000|2021-04-14 15:34:10|784.15|780.15|785.24|781.24|785.24|781.24|783.88|779.88|21
1618414460000|2021-04-14 15:34:20|785.46|781.46|784.63|780.63|785.59|781.59|784.63|780.63|14
1618414470000|2021-04-14 15:34:30|784.95|780.95|785.12|781.12|785.13|781.13|783.79|779.79|27
1618414480000|2021-04-14 15:34:40|785.04|781.04|785.49|781.49|785.54|781.54|784.5|780.5|25
1618414490000|2021-04-14 15:34:50|785.51|781.51|785.89|781.89|785.97|781.97|785.5|781.5|20
1618414500000|2021-04-14 15:35:00|785.9|781.9|785.9|781.9|786.83|782.83|785.9|781.9|24
1618414510000|2021-04-14 15:35:10|786.08|782.08|786.21|782.21|786.46|782.46|785.69|781.69|26
1618414520000|2021-04-14 15:35:20|786.15|782.15|786.93|782.93|786.93|782.93|785.91|781.91|29
1618414530000|2021-04-14 15:35:30|786.94|782.94|786.91|782.91|787.43|783.43|786.81|782.81|23
1618414540000|2021-04-14 15:35:40|786.92|782.92|787.86|783.86|787.88|783.88|786.76|782.76|20
1618414550000|2021-04-14 15:35:50|787.87|783.87|786.98|782.98|787.9|783.9|786.82|782.82|23
1618414560000|2021-04-14 15:36:00|786.84|782.84|787.09|783.09|787.58|783.58|786.78|782.78|26
1618414570000|2021-04-14 15:36:10|787.08|783.08|787.71|783.71|787.82|783.82|787.08|783.08|23
1618414580000|2021-04-14 15:36:20|787.76|783.76|787.95|783.95|787.95|783.95|787.46|783.46|26
1618414590000|2021-04-14 15:36:30|787.97|783.97|786.97|782.97|788.06|784.06|786.97|782.97|29
1618414600000|2021-04-14 15:36:40|787.02|783.02|787.74|783.74|787.74|783.74|786.65|782.65|25
1618414610000|2021-04-14 15:36:50|787.82|783.82|787.61|783.61|788.04|784.04|787.18|783.18|26
1618414620000|2021-04-14 15:37:00|787.69|783.69|787.28|783.28|787.78|783.78|787.19|783.19|24
1618414630000|2021-04-14 15:37:10|787.2|783.2|786.92|782.92|787.2|783.2|786.56|782.56|26
1618414640000|2021-04-14 15:37:20|787.04|783.04|786.82|782.82|787.1|783.1|786.65|782.65|20
1618414650000|2021-04-14 15:37:30|786.91|782.91|786.97|782.97|787.19|783.19|786.81|782.81|24
1618414660000|2021-04-14 15:37:40|787.05|783.05|786.77|782.77|787.61|783.61|786.74|782.74|27
1618414670000|2021-04-14 15:37:50|786.74|782.74|786.35|782.35|786.82|782.82|786.35|782.35|23
1618414680000|2021-04-14 15:38:00|786.32|782.32|786.48|782.48|786.7|782.7|786.32|782.32|20
1618414690000|2021-04-14 15:38:10|786.61|782.61|787.08|783.08|787.31|783.31|786.52|782.52|25
1618414700000|2021-04-14 15:38:20|786.8|782.8|787.54|783.54|787.54|783.54|786.77|782.77|27
1618414710000|2021-04-14 15:38:30|787.64|783.64|787.06|783.06|787.77|783.77|786.88|782.88|27
1618414720000|2021-04-14 15:38:40|787.55|783.55|787.46|783.46|787.79|783.79|787.38|783.38|24
1618414730000|2021-04-14 15:38:50|787.51|783.51|787.72|783.72|787.77|783.77|787.51|783.51|22
1618414740000|2021-04-14 15:39:00|787.7|783.7|787.09|783.09|787.71|783.71|787.01|783.01|24
1618414750000|2021-04-14 15:39:10|787.08|783.08|787.16|783.16|787.23|783.23|786.86|782.86|13
1618414760000|2021-04-14 15:39:20|787.2|783.2|787|783|787.21|783.21|786.94|782.94|22
1618414770000|2021-04-14 15:39:30|787.03|783.03|786.99|782.99|787.24|783.24|786.61|782.61|20
1618414780000|2021-04-14 15:39:40|785.19|781.19|784.41|780.41|785.21|781.21|784.24|780.24|26
1618414790000|2021-04-14 15:39:50|784.04|780.04|783.61|779.61|784.21|780.21|783.16|779.16|26
1618414800000|2021-04-14 15:40:00|783.64|779.64|785.18|781.18|785.18|781.18|783.64|779.64|26
1618414810000|2021-04-14 15:40:10|785.19|781.19|786.07|782.07|786.35|782.35|785.11|781.11|24
1618414820000|2021-04-14 15:40:20|785.96|781.96|785.92|781.92|786.08|782.08|785.6|781.6|26
1618414830000|2021-04-14 15:40:30|785.84|781.84|786.2|782.2|786.2|782.2|785.8|781.8|19
1618414840000|2021-04-14 15:40:40|786.37|782.37|786.11|782.11|786.66|782.66|786.11|782.11|14
1618414850000|2021-04-14 15:40:50|786.02|782.02|787.01|783.01|787.75|783.75|786.02|782.02|23
1618414860000|2021-04-14 15:41:00|787.05|783.05|787.01|783.01|787.36|783.36|786.68|782.68|25
1618414870000|2021-04-14 15:41:10|786.99|782.99|787.48|783.48|787.74|783.74|786.99|782.99|19
1618414880000|2021-04-14 15:41:20|787.6|783.6|787.37|783.37|787.77|783.77|787.23|783.23|18
1618414890000|2021-04-14 15:41:30|787.28|783.28|787.25|783.25|787.46|783.46|786.81|782.81|21
1618414900000|2021-04-14 15:41:40|787.45|783.45|787.59|783.59|787.88|783.88|787.14|783.14|21
1618414910000|2021-04-14 15:41:50|787.57|783.57|787.81|783.81|787.86|783.86|787.48|783.48|21
1618414920000|2021-04-14 15:42:00|787.8|783.8|789.07|785.07|789.07|785.07|787.8|783.8|17
1618414930000|2021-04-14 15:42:10|789.09|785.09|788.92|784.92|789.16|785.16|788.84|784.84|14
1618414940000|2021-04-14 15:42:20|789.04|785.04|788.9|784.9|789.43|785.43|788.73|784.73|23
1618414950000|2021-04-14 15:42:30|789|785|789.21|785.21|789.53|785.53|788.91|784.91|21
1618414960000|2021-04-14 15:42:40|789.18|785.18|788.13|784.13|789.45|785.45|788.13|784.13|21
1618414970000|2021-04-14 15:42:50|788.02|784.02|788.36|784.36|788.36|784.36|788.02|784.02|18
1618414980000|2021-04-14 15:43:00|788.56|784.56|788.59|784.59|789.07|785.07|788.56|784.56|21
1618414990000|2021-04-14 15:43:10|788.77|784.77|789.57|785.57|790.09|786.09|788.59|784.59|17
1618415000000|2021-04-14 15:43:20|789.65|785.65|791.33|787.33|791.33|787.33|789.59|785.59|7
1618415010000|2021-04-14 15:43:30|791.27|787.27|791.28|787.28|791.35|787.35|790.9|786.9|14
1618415020000|2021-04-14 15:43:40|791.41|787.41|791.41|787.41|791.48|787.48|791.1|787.1|8
1618415030000|2021-04-14 15:43:50|791.44|787.44|791.92|787.92|791.92|787.92|789.7|785.7|18
1618415040000|2021-04-14 15:44:00|791.61|787.61|792.38|788.38|792.4|788.4|791.61|787.61|23
1618415050000|2021-04-14 15:44:10|792.51|788.51|793.06|789.06|793.14|789.14|792.51|788.51|17
1618415060000|2021-04-14 15:44:20|793.15|789.15|793.06|789.06|793.51|789.51|792.56|788.56|26
1618415070000|2021-04-14 15:44:30|793.08|789.08|792.72|788.72|793.13|789.13|792.62|788.62|20
1618415080000|2021-04-14 15:44:40|792.64|788.64|792.47|788.47|792.64|788.64|792.14|788.14|22
1618415090000|2021-04-14 15:44:50|792.46|788.46|793.03|789.03|793.03|789.03|792.38|788.38|22
1618415100000|2021-04-14 15:45:00|793.08|789.08|792.44|788.44|793.14|789.14|792.33|788.33|24
1618415110000|2021-04-14 15:45:10|792.43|788.43|792.05|788.05|792.51|788.51|791.9|787.9|22
1618415120000|2021-04-14 15:45:20|791.96|787.96|791.33|787.33|792.14|788.14|791.3|787.3|16
1618415130000|2021-04-14 15:45:30|791.4|787.4|791.4|787.4|791.67|787.67|791.16|787.16|18
1618415140000|2021-04-14 15:45:40|791.43|787.43|791.11|787.11|791.59|787.59|790.97|786.97|24
1618415150000|2021-04-14 15:45:50|791.15|787.15|790.48|786.48|791.15|787.15|790.44|786.44|27
1618415160000|2021-04-14 15:46:00|790.34|786.34|790.23|786.23|790.37|786.37|789.93|785.93|27
1618415170000|2021-04-14 15:46:10|790.07|786.07|791.11|787.11|791.3|787.3|790.07|786.07|27
1618415180000|2021-04-14 15:46:20|790.97|786.97|790.42|786.42|791.04|787.04|790.3|786.3|28
1618415190000|2021-04-14 15:46:30|790.13|786.13|789.5|785.5|790.44|786.44|789.5|785.5|28
1618415200000|2021-04-14 15:46:40|789.52|785.52|790.06|786.06|790.13|786.13|789.52|785.52|24
1618415210000|2021-04-14 15:46:50|790.14|786.14|789.86|785.86|790.48|786.48|789.59|785.59|22
1618415220000|2021-04-14 15:47:00|789.89|785.89|788.99|784.99|789.89|785.89|788.32|784.32|26
1618415230000|2021-04-14 15:47:10|788.37|784.37|788.94|784.94|788.97|784.97|788.31|784.31|22
1618415240000|2021-04-14 15:47:20|788.74|784.74|789.46|785.46|789.46|785.46|788.65|784.65|24
1618415250000|2021-04-14 15:47:30|789.47|785.47|789.57|785.57|789.85|785.85|789.4|785.4|21
1618415260000|2021-04-14 15:47:40|789.5|785.5|789.03|785.03|789.5|785.5|788.93|784.93|24
1618415270000|2021-04-14 15:47:50|789.19|785.19|789.01|785.01|789.22|785.22|788.79|784.79|27
1618415280000|2021-04-14 15:48:00|788.99|784.99|788.95|784.95|789.29|785.29|788.74|784.74|26
1618415290000|2021-04-14 15:48:10|789.01|785.01|788.78|784.78|789.31|785.31|788.73|784.73|25
1618415300000|2021-04-14 15:48:20|788.62|784.62|788.51|784.51|788.73|784.73|788.44|784.44|21
1618415310000|2021-04-14 15:48:30|788.46|784.46|788.43|784.43|788.85|784.85|788.27|784.27|25
1618415320000|2021-04-14 15:48:40|788.46|784.46|787.45|783.45|788.66|784.66|787.45|783.45|26
1618415330000|2021-04-14 15:48:50|787.75|783.75|787.84|783.84|788.01|784.01|787.66|783.66|22
1618415340000|2021-04-14 15:49:00|787.54|783.54|787.95|783.95|788.02|784.02|787.4|783.4|26
1618415350000|2021-04-14 15:49:10|788.1|784.1|787.91|783.91|788.32|784.32|787.76|783.76|23
1618415360000|2021-04-14 15:49:20|788.15|784.15|787.69|783.69|788.2|784.2|787.66|783.66|27
1618415370000|2021-04-14 15:49:30|787.67|783.67|787.88|783.88|787.88|783.88|787.24|783.24|23
1618415380000|2021-04-14 15:49:40|787.84|783.84|787.93|783.93|788.26|784.26|787.78|783.78|23
1618415390000|2021-04-14 15:49:50|787.99|783.99|787.3|783.3|788.04|784.04|787.06|783.06|27
1618415400000|2021-04-14 15:50:00|787.27|783.27|787.15|783.15|787.66|783.66|787.01|783.01|28
1618415410000|2021-04-14 15:50:10|787.13|783.13|787.63|783.63|787.63|783.63|787.05|783.05|20
1618415420000|2021-04-14 15:50:20|787.81|783.81|788.01|784.01|788.1|784.1|787.81|783.81|22
1618415430000|2021-04-14 15:50:30|788.02|784.02|787.52|783.52|788.12|784.12|787.31|783.31|26
1618415440000|2021-04-14 15:50:40|787.54|783.54|787.27|783.27|787.57|783.57|787.06|783.06|22
1618415450000|2021-04-14 15:50:50|787.28|783.28|787|783|787.28|783.28|786.83|782.83|25
1618415460000|2021-04-14 15:51:00|787.02|783.02|787.46|783.46|787.54|783.54|787.02|783.02|19
1618415470000|2021-04-14 15:51:10|787.45|783.45|787.3|783.3|787.53|783.53|787.09|783.09|20
1618415480000|2021-04-14 15:51:20|787.39|783.39|787.28|783.28|787.44|783.44|787.19|783.19|23
1618415490000|2021-04-14 15:51:30|787.27|783.27|788.23|784.23|788.23|784.23|787.21|783.21|22
1618415500000|2021-04-14 15:51:40|788.31|784.31|788.44|784.44|788.56|784.56|788.24|784.24|19
1618415510000|2021-04-14 15:51:50|788.3|784.3|788.2|784.2|788.59|784.59|788.16|784.16|25
1618415520000|2021-04-14 15:52:00|788.23|784.23|788.52|784.52|788.52|784.52|787.93|783.93|25
1618415530000|2021-04-14 15:52:10|788.47|784.47|788.84|784.84|788.86|784.86|788.36|784.36|26
1618415540000|2021-04-14 15:52:20|788.85|784.85|788.79|784.79|788.91|784.91|788.69|784.69|22
1618415550000|2021-04-14 15:52:30|788.8|784.8|789.17|785.17|789.17|785.17|788.8|784.8|19
1618415560000|2021-04-14 15:52:40|789.19|785.19|788.98|784.98|789.51|785.51|788.94|784.94|20
1618415570000|2021-04-14 15:52:50|789.01|785.01|789.38|785.38|789.42|785.42|789|785|24
1618415580000|2021-04-14 15:53:00|789.35|785.35|790.11|786.11|790.23|786.23|789.21|785.21|22
1618415590000|2021-04-14 15:53:10|790.08|786.08|790.27|786.27|790.3|786.3|789.79|785.79|27
1618415600000|2021-04-14 15:53:20|790.26|786.26|790.27|786.27|790.76|786.76|790.22|786.22|23
1618415610000|2021-04-14 15:53:30|790.32|786.32|791.11|787.11|791.31|787.31|790.32|786.32|28
1618415620000|2021-04-14 15:53:40|791.12|787.12|792.29|788.29|792.48|788.48|791.12|787.12|23
1618415630000|2021-04-14 15:53:50|792.28|788.28|793.24|789.24|793.24|789.24|792.28|788.28|25
1618415640000|2021-04-14 15:54:00|793.23|789.23|792.92|788.92|793.26|789.26|792.67|788.67|25
1618415650000|2021-04-14 15:54:10|793.05|789.05|793.04|789.04|793.13|789.13|792.82|788.82|21
1618415660000|2021-04-14 15:54:20|793.09|789.09|793.09|789.09|793.41|789.41|793.09|789.09|21
1618415670000|2021-04-14 15:54:30|793.08|789.08|793.04|789.04|793.12|789.12|792.97|788.97|25
1618415680000|2021-04-14 15:54:40|793.02|789.02|792.61|788.61|793.12|789.12|792.58|788.58|26
1618415690000|2021-04-14 15:54:50|792.73|788.73|793.02|789.02|793.04|789.04|792.67|788.67|22
1618415700000|2021-04-14 15:55:00|793.01|789.01|791.93|787.93|793.04|789.04|791.79|787.79|26
1618415710000|2021-04-14 15:55:10|791.99|787.99|792.75|788.75|792.75|788.75|791.99|787.99|25
1618415720000|2021-04-14 15:55:20|792.9|788.9|792.69|788.69|793.09|789.09|792.35|788.35|23
1618415730000|2021-04-14 15:55:30|792.72|788.72|793.32|789.32|793.39|789.39|792.72|788.72|24
1618415740000|2021-04-14 15:55:40|793.34|789.34|792.98|788.98|793.41|789.41|792.92|788.92|22
1618415750000|2021-04-14 15:55:50|792.99|788.99|793.44|789.44|793.46|789.46|792.98|788.98|22
1618415760000|2021-04-14 15:56:00|793.4|789.4|793.48|789.48|793.48|789.48|793.3|789.3|21
1618415770000|2021-04-14 15:56:10|793.44|789.44|794.31|790.31|794.36|790.36|793.44|789.44|27
1618415780000|2021-04-14 15:56:20|794.27|790.27|794.94|790.94|794.94|790.94|794.13|790.13|24
1618415790000|2021-04-14 15:56:30|795.02|791.02|794.37|790.37|795.17|791.17|794.11|790.11|26
1618415800000|2021-04-14 15:56:40|794.27|790.27|794.57|790.57|795|791|794.27|790.27|25
1618415810000|2021-04-14 15:56:50|794.6|790.6|794.31|790.31|794.66|790.66|793.76|789.76|25
1618415820000|2021-04-14 15:57:00|794.4|790.4|794.49|790.49|794.89|790.89|794.31|790.31|22
1618415830000|2021-04-14 15:57:10|794.58|790.58|795.23|791.23|795.24|791.24|794.57|790.57|19
1618415840000|2021-04-14 15:57:20|795.24|791.24|795.22|791.22|795.83|791.83|795.19|791.19|22
1618415850000|2021-04-14 15:57:30|795.21|791.21|795.92|791.92|795.92|791.92|795.18|791.18|25
1618415860000|2021-04-14 15:57:40|795.87|791.87|796.07|792.07|796.37|792.37|795.57|791.57|27
1618415870000|2021-04-14 15:57:50|796.11|792.11|796.06|792.06|796.34|792.34|796.06|792.06|27
1618415880000|2021-04-14 15:58:00|796.04|792.04|796.32|792.32|796.47|792.47|795.85|791.85|29
1618415890000|2021-04-14 15:58:10|796.3|792.3|796.08|792.08|796.48|792.48|796.01|792.01|26
1618415900000|2021-04-14 15:58:20|796.1|792.1|796.56|792.56|796.92|792.92|796.05|792.05|24
1618415910000|2021-04-14 15:58:30|796.91|792.91|796.32|792.32|796.91|792.91|795.97|791.97|25
1618415920000|2021-04-14 15:58:40|796.26|792.26|796.56|792.56|796.56|792.56|796.19|792.19|24
1618415930000|2021-04-14 15:58:50|796.68|792.68|796.91|792.91|797.01|793.01|796.68|792.68|21
1618415940000|2021-04-14 15:59:00|796.87|792.87|796.89|792.89|797.28|793.28|796.77|792.77|24
1618415950000|2021-04-14 15:59:10|796.82|792.82|796.8|792.8|797.24|793.24|796.8|792.8|24
1618415960000|2021-04-14 15:59:20|796.75|792.75|796.94|792.94|796.94|792.94|796.37|792.37|28
1618415970000|2021-04-14 15:59:30|796.96|792.96|796.91|792.91|797.37|793.37|796.85|792.85|26
1618415980000|2021-04-14 15:59:40|796.85|792.85|796.5|792.5|797.56|793.56|796.5|792.5|28
1618415990000|2021-04-14 15:59:50|796.45|792.45|796.06|792.06|796.45|792.45|795.75|791.75|27
1618416000000|2021-04-14 16:00:00|795.95|791.95|796.77|792.77|796.77|792.77|795.71|791.71|26
1618416010000|2021-04-14 16:00:10|796.84|792.84|798.15|794.15|798.15|794.15|796.75|792.75|24
1618416020000|2021-04-14 16:00:20|798.28|794.28|797.94|793.94|798.66|794.66|797.93|793.93|23
1618416030000|2021-04-14 16:00:30|797.88|793.88|797.98|793.98|798.03|794.03|797.79|793.79|26
1618416040000|2021-04-14 16:00:40|797.91|793.91|798.6|794.6|798.64|794.64|797.87|793.87|28
1618416050000|2021-04-14 16:00:50|798.55|794.55|798.29|794.29|798.64|794.64|797.54|793.54|25
1618416060000|2021-04-14 16:01:00|798.3|794.3|798.57|794.57|798.67|794.67|798.29|794.29|23
1618416070000|2021-04-14 16:01:10|798.65|794.65|797.03|793.03|798.68|794.68|797.03|793.03|27
1618416080000|2021-04-14 16:01:20|796.87|792.87|797.37|793.37|797.37|793.37|796.59|792.59|28
1618416090000|2021-04-14 16:01:30|797.48|793.48|797.84|793.84|798.28|794.28|797.09|793.09|23
1618416100000|2021-04-14 16:01:40|797.78|793.78|797.3|793.3|798.17|794.17|797.3|793.3|21
1618416110000|2021-04-14 16:01:50|797.29|793.29|795.73|791.73|797.29|793.29|795.42|791.42|24
1618416120000|2021-04-14 16:02:00|795.89|791.89|796.73|792.73|796.92|792.92|795.89|791.89|28
1618416130000|2021-04-14 16:02:10|796.7|792.7|796.61|792.61|797.4|793.4|796.28|792.28|29
1618416140000|2021-04-14 16:02:20|796.71|792.71|795.06|791.06|796.76|792.76|794.7|790.7|28
1618416150000|2021-04-14 16:02:30|794.94|790.94|795.36|791.36|795.93|791.93|794.94|790.94|25
1618416160000|2021-04-14 16:02:40|795.31|791.31|793.44|789.44|795.31|791.31|793.33|789.33|29
1618416170000|2021-04-14 16:02:50|793.35|789.35|792.81|788.81|794.06|790.06|792.81|788.81|27
1618416180000|2021-04-14 16:03:00|792.93|788.93|791.45|787.45|792.93|788.93|791.28|787.28|26
1618416190000|2021-04-14 16:03:10|791.34|787.34|793.36|789.36|793.36|789.36|791.18|787.18|27
1618416200000|2021-04-14 16:03:20|793.38|789.38|792.22|788.22|793.39|789.39|791.95|787.95|28
1618416210000|2021-04-14 16:03:30|792.28|788.28|792.44|788.44|793.24|789.24|792.21|788.21|24
1618416220000|2021-04-14 16:03:40|792.36|788.36|791.84|787.84|792.95|788.95|791.23|787.23|28
1618416230000|2021-04-14 16:03:50|791.92|787.92|791.52|787.52|791.99|787.99|791.05|787.05|26
1618416240000|2021-04-14 16:04:00|791.21|787.21|792.54|788.54|792.67|788.67|791.21|787.21|28
1618416250000|2021-04-14 16:04:10|792.56|788.56|794.06|790.06|794.09|790.09|792.41|788.41|26
1618416260000|2021-04-14 16:04:20|793.88|789.88|795.45|791.45|795.45|791.45|793.86|789.86|24
1618416270000|2021-04-14 16:04:30|795.48|791.48|796.21|792.21|796.34|792.34|795.47|791.47|24
1618416280000|2021-04-14 16:04:40|796.1|792.1|796.84|792.84|797|793|795.95|791.95|26
1618416290000|2021-04-14 16:04:50|796.85|792.85|797.16|793.16|797.16|793.16|794.66|790.66|27
1618416300000|2021-04-14 16:05:00|797.18|793.18|796.79|792.79|797.55|793.55|796.79|792.79|28
1618416310000|2021-04-14 16:05:10|796.66|792.66|797.4|793.4|797.55|793.55|796.32|792.32|26
1618416320000|2021-04-14 16:05:20|797.16|793.16|796.46|792.46|797.36|793.36|796.41|792.41|27
1618416330000|2021-04-14 16:05:30|796.43|792.43|796.19|792.19|796.65|792.65|796.08|792.08|27
1618416340000|2021-04-14 16:05:40|796.09|792.09|795.74|791.74|796.09|792.09|795.62|791.62|27
1618416350000|2021-04-14 16:05:50|795.7|791.7|796.58|792.58|796.59|792.59|795.7|791.7|26
1618416360000|2021-04-14 16:06:00|796.67|792.67|797.21|793.21|797.49|793.49|796.67|792.67|25
1618416370000|2021-04-14 16:06:10|797.28|793.28|797.29|793.29|797.29|793.29|796.67|792.67|24
1618416380000|2021-04-14 16:06:20|796.99|792.99|797.87|793.87|797.87|793.87|796.84|792.84|25
1618416390000|2021-04-14 16:06:30|798|794|797.18|793.18|798.04|794.04|797.08|793.08|26
1618416400000|2021-04-14 16:06:40|797.06|793.06|797.65|793.65|797.65|793.65|796.83|792.83|26
1618416410000|2021-04-14 16:06:50|797.66|793.66|797.77|793.77|798.19|794.19|797.6|793.6|26
1618416420000|2021-04-14 16:07:00|797.71|793.71|796.65|792.65|797.71|793.71|796.42|792.42|25
1618416430000|2021-04-14 16:07:10|796.26|792.26|796.39|792.39|796.75|792.75|796.08|792.08|24
1618416440000|2021-04-14 16:07:20|796.4|792.4|796.45|792.45|796.95|792.95|796.4|792.4|27
1618416450000|2021-04-14 16:07:30|796.46|792.46|795.79|791.79|796.54|792.54|795.58|791.58|26
1618416460000|2021-04-14 16:07:40|795.77|791.77|795.85|791.85|796.18|792.18|795.72|791.72|26
1618416470000|2021-04-14 16:07:50|795.99|791.99|795.74|791.74|795.99|791.99|795.44|791.44|18
1618416480000|2021-04-14 16:08:00|795.79|791.79|796.94|792.94|797|793|795.79|791.79|26
1618416490000|2021-04-14 16:08:10|796.98|792.98|798.13|794.13|798.13|794.13|796.9|792.9|27
1618416500000|2021-04-14 16:08:20|798.15|794.15|797.3|793.3|798.17|794.17|797.28|793.28|25
1618416510000|2021-04-14 16:08:30|797.16|793.16|797.91|793.91|797.91|793.91|797.08|793.08|24
1618416520000|2021-04-14 16:08:40|797.93|793.93|798.71|794.71|798.76|794.76|797.86|793.86|25
1618416530000|2021-04-14 16:08:50|798.73|794.73|798.73|794.73|798.84|794.84|798.58|794.58|24
1618416540000|2021-04-14 16:09:00|798.76|794.76|798.87|794.87|798.91|794.91|798.52|794.52|23
1618416550000|2021-04-14 16:09:10|798.86|794.86|798.97|794.97|799.01|795.01|798.81|794.81|23
1618416560000|2021-04-14 16:09:20|798.95|794.95|798.93|794.93|799.11|795.11|798.62|794.62|27
1618416570000|2021-04-14 16:09:30|798.98|794.98|798.71|794.71|799|795|798.66|794.66|25
1618416580000|2021-04-14 16:09:40|798.59|794.59|799.38|795.38|799.38|795.38|798.34|794.34|26
1618416590000|2021-04-14 16:09:50|799.36|795.36|799.71|795.71|799.71|795.71|799.16|795.16|24
1618416600000|2021-04-14 16:10:00|799.85|795.85|798.87|794.87|799.85|795.85|798.82|794.82|26
1618416610000|2021-04-14 16:10:10|798.76|794.76|799.19|795.19|799.29|795.29|798.42|794.42|28
1618416620000|2021-04-14 16:10:20|799.17|795.17|799.98|795.98|799.98|795.98|799.15|795.15|26
1618416630000|2021-04-14 16:10:30|799.6|795.6|800.37|796.37|800.41|796.41|799.6|795.6|19
1618416640000|2021-04-14 16:10:40|800.38|796.38|800.91|796.91|801.14|797.14|800.35|796.35|18
1618416650000|2021-04-14 16:10:50|801.09|797.09|801.6|797.6|801.69|797.69|801.08|797.08|19
1618416660000|2021-04-14 16:11:00|801.38|797.38|802.14|798.14|802.14|798.14|801.38|797.38|18
1618416670000|2021-04-14 16:11:10|802.15|798.15|804.13|800.13|804.13|800.13|802.15|798.15|14
1618416680000|2021-04-14 16:11:20|804.14|800.14|805.38|801.38|805.4|801.4|804.14|800.14|16
1618416690000|2021-04-14 16:11:30|805.33|801.33|807.42|803.42|807.42|803.42|805.29|801.29|23
1618416700000|2021-04-14 16:11:40|807.46|803.46|809.23|805.23|809.23|805.23|807.11|803.11|27
1618416710000|2021-04-14 16:11:50|809.38|805.38|810.37|806.37|811|807|809.38|805.38|24
1618416720000|2021-04-14 16:12:00|810.19|806.19|811.68|807.68|812.06|808.06|809.16|805.16|23
1618416730000|2021-04-14 16:12:10|811.64|807.64|812.63|808.63|812.69|808.69|811.64|807.64|26
1618416740000|2021-04-14 16:12:20|812.5|808.5|814.81|810.81|814.91|810.91|812.26|808.26|27
1618416750000|2021-04-14 16:12:30|814.73|810.73|815.07|811.07|815.07|811.07|813.64|809.64|26
1618416760000|2021-04-14 16:12:40|815.31|811.31|816.43|812.43|816.43|812.43|815.2|811.2|20
1618416770000|2021-04-14 16:12:50|816.5|812.5|816.15|812.15|816.62|812.62|815.18|811.18|28
1618416780000|2021-04-14 16:13:00|816.16|812.16|817.03|813.03|817.03|813.03|816.09|812.09|24
1618416790000|2021-04-14 16:13:10|816.66|812.66|819.53|815.53|819.55|815.55|816.06|812.06|25
1618416800000|2021-04-14 16:13:20|819.52|815.52|821.48|817.48|821.51|817.51|819.52|815.52|27
1618416810000|2021-04-14 16:13:30|821.42|817.42|821.09|817.09|821.8|817.8|821.09|817.09|23
1618416820000|2021-04-14 16:13:40|821.11|817.11|820.67|816.67|821.38|817.38|820.16|816.16|28
1618416830000|2021-04-14 16:13:50|820.57|816.57|820.57|816.57|820.69|816.69|818.88|814.88|25
1618416840000|2021-04-14 16:14:00|820.54|816.54|820.39|816.39|821.45|817.45|820.26|816.26|27
1618416850000|2021-04-14 16:14:10|820.44|816.44|821.08|817.08|821.33|817.33|820.44|816.44|27
1618416860000|2021-04-14 16:14:20|820.88|816.88|821|817|821.13|817.13|820.48|816.48|28
1618416870000|2021-04-14 16:14:30|821.31|817.31|821.6|817.6|821.63|817.63|820.44|816.44|28
1618416880000|2021-04-14 16:14:40|821.58|817.58|822.03|818.03|823.08|819.08|821.58|817.58|27
1618416890000|2021-04-14 16:14:50|821.94|817.94|824.17|820.17|824.18|820.18|821.8|817.8|28
1618416900000|2021-04-14 16:15:00|823.94|819.94|823.82|819.82|824.32|820.32|823.2|819.2|26
1618416910000|2021-04-14 16:15:10|823.83|819.83|824.46|820.46|824.46|820.46|822.64|818.64|25
1618416920000|2021-04-14 16:15:20|824.31|820.31|824.08|820.08|824.49|820.49|824.08|820.08|26
1618416930000|2021-04-14 16:15:30|824.06|820.06|822.41|818.41|824.06|820.06|822.41|818.41|27
1618416940000|2021-04-14 16:15:40|822.63|818.63|822.66|818.66|822.66|818.66|821.61|817.61|27
1618416950000|2021-04-14 16:15:50|822.4|818.4|823.61|819.61|823.78|819.78|822.36|818.36|27
1618416960000|2021-04-14 16:16:00|823.34|819.34|822.19|818.19|823.34|819.34|822.19|818.19|27
1618416970000|2021-04-14 16:16:10|822.86|818.86|824.1|820.1|824.34|820.34|822.56|818.56|27
1618416980000|2021-04-14 16:16:20|823.98|819.98|825.85|821.85|825.85|821.85|823.98|819.98|27
1618416990000|2021-04-14 16:16:30|826.03|822.03|826.3|822.3|826.33|822.33|824.97|820.97|27
1618417000000|2021-04-14 16:16:40|826.42|822.42|826.81|822.81|826.81|822.81|826.33|822.33|25
1618417010000|2021-04-14 16:16:50|826.97|822.97|826.66|822.66|827.13|823.13|825.94|821.94|26
1618417020000|2021-04-14 16:17:00|826.59|822.59|826.31|822.31|828.67|824.67|826.31|822.31|26
1618417030000|2021-04-14 16:17:10|826.13|822.13|825.13|821.13|826.49|822.49|825.13|821.13|29
1618417040000|2021-04-14 16:17:20|824.76|820.76|828.32|824.32|828.5|824.5|824.66|820.66|26
1618417050000|2021-04-14 16:17:30|828.51|824.51|829.7|825.7|829.7|825.7|828.51|824.51|27
1618417060000|2021-04-14 16:17:40|829.29|825.29|830.55|826.55|831|827|829.29|825.29|28
1618417070000|2021-04-14 16:17:50|830.68|826.68|830.75|826.75|831.12|827.12|830.61|826.61|27
1618417080000|2021-04-14 16:18:00|831.27|827.27|833.15|829.15|833.72|829.72|831.26|827.26|28
1618417090000|2021-04-14 16:18:10|833.67|829.67|834.08|830.08|834.32|830.32|833.62|829.62|24
1618417100000|2021-04-14 16:18:20|834.09|830.09|833.84|829.84|835.24|831.24|833.84|829.84|27
1618417110000|2021-04-14 16:18:30|833.51|829.51|834.6|830.6|834.6|830.6|833.4|829.4|28
1618417120000|2021-04-14 16:18:40|834.67|830.67|837.62|833.62|837.62|833.62|834.67|830.67|29
1618417130000|2021-04-14 16:18:50|838.22|834.22|839.19|835.19|839.77|835.77|838.06|834.06|29
1618417140000|2021-04-14 16:19:00|839.22|835.22|839.39|835.39|839.99|835.99|839.1|835.1|26
1618417150000|2021-04-14 16:19:10|839.5|835.5|837.32|833.32|839.94|835.94|837.32|833.32|28
1618417160000|2021-04-14 16:19:20|837.31|833.31|837.12|833.12|837.59|833.59|836.24|832.24|28
1618417170000|2021-04-14 16:19:30|837.16|833.16|837.42|833.42|837.89|833.89|837.16|833.16|26
1618417180000|2021-04-14 16:19:40|837.44|833.44|837.63|833.63|837.63|833.63|836.93|832.93|24
1618417190000|2021-04-14 16:19:50|837.75|833.75|839.41|835.41|839.41|835.41|837.63|833.63|29
1618417200000|2021-04-14 16:20:00|840.41|836.41|841.06|837.06|842.05|838.05|839.39|835.39|27
1618417210000|2021-04-14 16:20:10|841.17|837.17|838.61|834.61|841.21|837.21|838.6|834.6|29
1618417220000|2021-04-14 16:20:20|838.9|834.9|838.32|834.32|839.38|835.38|837.53|833.53|25
1618417230000|2021-04-14 16:20:30|838.21|834.21|839.9|835.9|840.01|836.01|838.14|834.14|29
1618417240000|2021-04-14 16:20:40|839.93|835.93|840.57|836.57|840.58|836.58|839.93|835.93|27
1618417250000|2021-04-14 16:20:50|840.61|836.61|839.6|835.6|840.79|836.79|839.6|835.6|29
1618417260000|2021-04-14 16:21:00|839.43|835.43|837.58|833.58|839.43|835.43|837.41|833.41|29
1618417270000|2021-04-14 16:21:10|838.47|834.47|837.68|833.68|839.46|835.46|837.67|833.67|28
1618417280000|2021-04-14 16:21:20|837.82|833.82|837|833|838.2|834.2|836.74|832.74|28
1618417290000|2021-04-14 16:21:30|836.77|832.77|837.3|833.3|837.45|833.45|836.44|832.44|26
1618417300000|2021-04-14 16:21:40|837.35|833.35|838.74|834.74|838.86|834.86|837.25|833.25|27
1618417310000|2021-04-14 16:21:50|838.69|834.69|841.55|837.55|841.67|837.67|838.69|834.69|28
1618417320000|2021-04-14 16:22:00|841.41|837.41|842.24|838.24|842.79|838.79|841.41|837.41|26
1618417330000|2021-04-14 16:22:10|841.65|837.65|840.59|836.59|841.65|837.65|839.86|835.86|26
1618417340000|2021-04-14 16:22:20|840.4|836.4|837.58|833.58|840.55|836.55|837.58|833.58|26
1618417350000|2021-04-14 16:22:30|839.01|835.01|841.94|837.94|841.94|837.94|839.01|835.01|27
1618417360000|2021-04-14 16:22:40|842.13|838.13|842.18|838.18|842.8|838.8|842.04|838.04|27
1618417370000|2021-04-14 16:22:50|842.14|838.14|843.19|839.19|843.57|839.57|842.14|838.14|27
1618417380000|2021-04-14 16:23:00|843.03|839.03|840.95|836.95|843.03|839.03|840.95|836.95|28
1618417390000|2021-04-14 16:23:10|840.93|836.93|840.66|836.66|840.94|836.94|839.57|835.57|28
1618417400000|2021-04-14 16:23:20|840.93|836.93|842.12|838.12|842.23|838.23|840.93|836.93|28
1618417410000|2021-04-14 16:23:30|842.1|838.1|839.22|835.22|842.1|838.1|838.77|834.77|27
1618417420000|2021-04-14 16:23:40|839.11|835.11|838.93|834.93|839.57|835.57|838.67|834.67|27
1618417430000|2021-04-14 16:23:50|839.14|835.14|839.37|835.37|839.37|835.37|838.5|834.5|28
1618417440000|2021-04-14 16:24:00|839.43|835.43|839.61|835.61|839.61|835.61|839.17|835.17|26
1618417450000|2021-04-14 16:24:10|839.17|835.17|839.04|835.04|839.46|835.46|838.6|834.6|28
1618417460000|2021-04-14 16:24:20|838.99|834.99|838.07|834.07|838.99|834.99|837.88|833.88|28
1618417470000|2021-04-14 16:24:30|838.08|834.08|836.41|832.41|838.23|834.23|836.41|832.41|26
1618417480000|2021-04-14 16:24:40|836.48|832.48|838.65|834.65|838.67|834.67|836.48|832.48|25
1618417490000|2021-04-14 16:24:50|838.68|834.68|838.36|834.36|839.16|835.16|837.49|833.49|27
1618417500000|2021-04-14 16:25:00|838.41|834.41|840.63|836.63|840.63|836.63|838.19|834.19|27
1618417510000|2021-04-14 16:25:10|840.68|836.68|841.36|837.36|841.99|837.99|840.68|836.68|24
1618417520000|2021-04-14 16:25:20|841.61|837.61|841.9|837.9|842.09|838.09|841.55|837.55|28
1618417530000|2021-04-14 16:25:30|841.93|837.93|842.35|838.35|842.66|838.66|841.93|837.93|24
1618417540000|2021-04-14 16:25:40|842.45|838.45|841.11|837.11|842.54|838.54|841.11|837.11|27
1618417550000|2021-04-14 16:25:50|840.92|836.92|839.89|835.89|840.92|836.92|839.46|835.46|26
1618417560000|2021-04-14 16:26:00|839.86|835.86|839.52|835.52|839.87|835.87|839.41|835.41|20
1618417570000|2021-04-14 16:26:10|839.5|835.5|840.61|836.61|840.61|836.61|839.5|835.5|27
1618417580000|2021-04-14 16:26:20|840.48|836.48|841.45|837.45|841.49|837.49|839.94|835.94|27
1618417590000|2021-04-14 16:26:30|841.91|837.91|842.2|838.2|842.68|838.68|841.74|837.74|27
1618417600000|2021-04-14 16:26:40|842.18|838.18|843.72|839.72|843.72|839.72|842.18|838.18|26
1618417610000|2021-04-14 16:26:50|843.76|839.76|845.44|841.44|845.62|841.62|843.76|839.76|27
1618417620000|2021-04-14 16:27:00|845.36|841.36|846.64|842.64|846.64|842.64|845.36|841.36|27
1618417630000|2021-04-14 16:27:10|846.32|842.32|845.94|841.94|846.32|842.32|844.74|840.74|26
1618417640000|2021-04-14 16:27:20|846.05|842.05|843.8|839.8|846.05|842.05|843.66|839.66|28
1618417650000|2021-04-14 16:27:30|843.62|839.62|844.78|840.78|844.78|840.78|842.79|838.79|27
1618417660000|2021-04-14 16:27:40|845.22|841.22|845.94|841.94|846.18|842.18|845.2|841.2|25
1618417670000|2021-04-14 16:27:50|845.87|841.87|845.2|841.2|846.13|842.13|844.32|840.32|26
1618417680000|2021-04-14 16:28:00|845.21|841.21|845.49|841.49|845.49|841.49|844.62|840.62|27
1618417690000|2021-04-14 16:28:10|845.47|841.47|845.05|841.05|845.52|841.52|844.77|840.77|26
1618417700000|2021-04-14 16:28:20|845.08|841.08|846.06|842.06|846.08|842.08|844.96|840.96|25
1618417710000|2021-04-14 16:28:30|846.12|842.12|845.08|841.08|846.32|842.32|844.98|840.98|24
1618417720000|2021-04-14 16:28:40|845.15|841.15|844.7|840.7|845.15|841.15|844.63|840.63|25
1618417730000|2021-04-14 16:28:50|844.67|840.67|842.43|838.43|844.67|840.67|842.29|838.29|26
1618417740000|2021-04-14 16:29:00|842.35|838.35|840.66|836.66|842.78|838.78|840.53|836.53|29
1618417750000|2021-04-14 16:29:10|840.63|836.63|841.33|837.33|841.93|837.93|840.63|836.63|26
1618417760000|2021-04-14 16:29:20|841.34|837.34|842.51|838.51|843.02|839.02|841.34|837.34|26
1618417770000|2021-04-14 16:29:30|842.53|838.53|841.01|837.01|842.53|838.53|840.98|836.98|26
1618417780000|2021-04-14 16:29:40|841.02|837.02|841.24|837.24|841.49|837.49|840.96|836.96|25
1618417790000|2021-04-14 16:29:50|841.44|837.44|839.29|835.29|841.44|837.44|839.29|835.29|28
1618417800000|2021-04-14 16:30:00|839.24|835.24|838.09|834.09|839.24|835.24|838.06|834.06|26
1618417810000|2021-04-14 16:30:10|838.04|834.04|839.65|835.65|839.71|835.71|837.93|833.93|27
1618417820000|2021-04-14 16:30:20|839.63|835.63|842.25|838.25|842.25|838.25|839.63|835.63|29
1618417830000|2021-04-14 16:30:30|842.47|838.47|842.25|838.25|843.14|839.14|841.68|837.68|27
1618417840000|2021-04-14 16:30:40|842.31|838.31|842.61|838.61|843.13|839.13|842.1|838.1|26
1618417850000|2021-04-14 16:30:50|842.63|838.63|842.1|838.1|842.64|838.64|841.78|837.78|29
1618417860000|2021-04-14 16:31:00|841.79|837.79|842.72|838.72|842.77|838.77|841.79|837.79|26
1618417870000|2021-04-14 16:31:10|842.63|838.63|842.24|838.24|842.79|838.79|842.15|838.15|29
1618417880000|2021-04-14 16:31:20|842.32|838.32|841.58|837.58|842.44|838.44|841.37|837.37|28
1618417890000|2021-04-14 16:31:30|841.66|837.66|839.88|835.88|841.66|837.66|839.85|835.85|27
1618417900000|2021-04-14 16:31:40|840.65|836.65|840.98|836.98|841.45|837.45|840.65|836.65|29
1618417910000|2021-04-14 16:31:50|840.95|836.95|840.95|836.95|840.99|836.99|840.77|836.77|26
1618417920000|2021-04-14 16:32:00|840.85|836.85|839.95|835.95|840.88|836.88|839.95|835.95|25
1618417930000|2021-04-14 16:32:10|840.13|836.13|839.86|835.86|840.26|836.26|839.86|835.86|25
1618417940000|2021-04-14 16:32:20|839.95|835.95|838.47|834.47|839.95|835.95|838.43|834.43|26
1618417950000|2021-04-14 16:32:30|838.51|834.51|838.58|834.58|838.91|834.91|838.35|834.35|24
1618417960000|2021-04-14 16:32:40|838.6|834.6|839.32|835.32|839.48|835.48|838.6|834.6|29
1618417970000|2021-04-14 16:32:50|839.3|835.3|837.54|833.54|839.3|835.3|837.54|833.54|25
1618417980000|2021-04-14 16:33:00|837.66|833.66|838.2|834.2|838.39|834.39|837.58|833.58|27
1618417990000|2021-04-14 16:33:10|838.16|834.16|838.12|834.12|838.28|834.28|837.3|833.3|28
1618418000000|2021-04-14 16:33:20|838.15|834.15|838.81|834.81|839.22|835.22|838.07|834.07|28
1618418010000|2021-04-14 16:33:30|838.6|834.6|837.36|833.36|838.62|834.62|837.29|833.29|28
1618418020000|2021-04-14 16:33:40|837.26|833.26|837.7|833.7|837.78|833.78|837.23|833.23|22
1618418030000|2021-04-14 16:33:50|837.69|833.69|837.05|833.05|837.73|833.73|836.98|832.98|24
1618418040000|2021-04-14 16:34:00|837.29|833.29|837.16|833.16|837.66|833.66|837.16|833.16|22
1618418050000|2021-04-14 16:34:10|837.19|833.19|836.6|832.6|837.24|833.24|836.01|832.01|23
1618418060000|2021-04-14 16:34:20|836.5|832.5|835.71|831.71|836.5|832.5|835.43|831.43|24
1618418070000|2021-04-14 16:34:30|835.7|831.7|834.74|830.74|835.7|831.7|834.74|830.74|28
1618418080000|2021-04-14 16:34:40|834.43|830.43|835.17|831.17|835.19|831.19|834.1|830.1|28
1618418090000|2021-04-14 16:34:50|835.18|831.18|833.72|829.72|835.25|831.25|833.64|829.64|26
1618418100000|2021-04-14 16:35:00|833.74|829.74|832.59|828.59|834.28|830.28|832.59|828.59|28
1618418110000|2021-04-14 16:35:10|832.49|828.49|832.79|828.79|833.09|829.09|832.22|828.22|27
1618418120000|2021-04-14 16:35:20|832.76|828.76|835.33|831.33|835.33|831.33|832.76|828.76|28
1618418130000|2021-04-14 16:35:30|835.43|831.43|834.82|830.82|835.43|831.43|834.74|830.74|25
1618418140000|2021-04-14 16:35:40|834.74|830.74|834.11|830.11|834.74|830.74|833.77|829.77|24
1618418150000|2021-04-14 16:35:50|834.1|830.1|834.9|830.9|834.92|830.92|834.06|830.06|23
1618418160000|2021-04-14 16:36:00|834.91|830.91|834.59|830.59|834.96|830.96|834.13|830.13|17
1618418170000|2021-04-14 16:36:10|834.55|830.55|834.92|830.92|834.94|830.94|833.9|829.9|22
1618418180000|2021-04-14 16:36:20|834.87|830.87|834.57|830.57|834.91|830.91|834.57|830.57|21
1618418190000|2021-04-14 16:36:30|834.58|830.58|834.42|830.42|834.74|830.74|834.41|830.41|21
1618418200000|2021-04-14 16:36:40|834.29|830.29|833.39|829.39|834.42|830.42|833.39|829.39|25
1618418210000|2021-04-14 16:36:50|833.32|829.32|833.32|829.32|834.06|830.06|833.32|829.32|28
1618418220000|2021-04-14 16:37:00|833.43|829.43|832.86|828.86|833.65|829.65|832.8|828.8|28
1618418230000|2021-04-14 16:37:10|832.74|828.74|832.53|828.53|832.74|828.74|832.36|828.36|22
1618418240000|2021-04-14 16:37:20|832.82|828.82|832.36|828.36|832.82|828.82|832.33|828.33|20
1618418250000|2021-04-14 16:37:30|832.44|828.44|831.78|827.78|832.44|828.44|831.53|827.53|22
1618418260000|2021-04-14 16:37:40|831.75|827.75|832.38|828.38|832.79|828.79|831.59|827.59|23
1618418270000|2021-04-14 16:37:50|832.4|828.4|832.24|828.24|832.4|828.4|832.09|828.09|27
1618418280000|2021-04-14 16:38:00|832.14|828.14|833.88|829.88|833.94|829.94|832.14|828.14|27
1618418290000|2021-04-14 16:38:10|833.98|829.98|834.08|830.08|834.34|830.34|833.76|829.76|27
1618418300000|2021-04-14 16:38:20|834.16|830.16|835.4|831.4|835.4|831.4|834.06|830.06|25
1618418310000|2021-04-14 16:38:30|835.39|831.39|835.38|831.38|836.14|832.14|835.38|831.38|26
1618418320000|2021-04-14 16:38:40|835.31|831.31|835.27|831.27|835.62|831.62|835.17|831.17|25
1618418330000|2021-04-14 16:38:50|835.31|831.31|835.75|831.75|835.75|831.75|835.31|831.31|24
1618418340000|2021-04-14 16:39:00|835.8|831.8|837.16|833.16|837.16|833.16|835.8|831.8|26
1618418350000|2021-04-14 16:39:10|837.14|833.14|836.23|832.23|837.14|833.14|835.97|831.97|27
1618418360000|2021-04-14 16:39:20|835.69|831.69|836.42|832.42|836.74|832.74|835.65|831.65|27
1618418370000|2021-04-14 16:39:30|836.4|832.4|836.16|832.16|836.7|832.7|835.81|831.81|23
1618418380000|2021-04-14 16:39:40|836.25|832.25|836.19|832.19|836.3|832.3|836.05|832.05|24
1618418390000|2021-04-14 16:39:50|836.17|832.17|836.68|832.68|836.76|832.76|836.11|832.11|23
1618418400000|2021-04-14 16:40:00|836.69|832.69|836.65|832.65|836.88|832.88|836.58|832.58|24
1618418410000|2021-04-14 16:40:10|836.68|832.68|836.93|832.93|837.4|833.4|836.68|832.68|27
1618418420000|2021-04-14 16:40:20|836.91|832.91|836.36|832.36|836.91|832.91|836.13|832.13|25
1618418430000|2021-04-14 16:40:30|836.44|832.44|836.57|832.57|836.71|832.71|836.44|832.44|25
1618418440000|2021-04-14 16:40:40|836.67|832.67|835.71|831.71|836.67|832.67|835.71|831.71|24
1618418450000|2021-04-14 16:40:50|835.65|831.65|836.41|832.41|836.61|832.61|835.65|831.65|27
1618418460000|2021-04-14 16:41:00|836.42|832.42|836.58|832.58|836.77|832.77|836.29|832.29|25
1618418470000|2021-04-14 16:41:10|836.72|832.72|836.57|832.57|836.73|832.73|835.87|831.87|23
1618418480000|2021-04-14 16:41:20|836.63|832.63|835.93|831.93|836.63|832.63|835.76|831.76|26
1618418490000|2021-04-14 16:41:30|835.82|831.82|835.13|831.13|835.82|831.82|835.13|831.13|25
1618418500000|2021-04-14 16:41:40|835.16|831.16|833.52|829.52|835.21|831.21|833.21|829.21|26
1618418510000|2021-04-14 16:41:50|833.42|829.42|833.58|829.58|833.58|829.58|832.64|828.64|24
1618418520000|2021-04-14 16:42:00|833.57|829.57|832.44|828.44|833.6|829.6|832.3|828.3|25
1618418530000|2021-04-14 16:42:10|832.43|828.43|831.77|827.77|832.43|828.43|831.61|827.61|25
1618418540000|2021-04-14 16:42:20|831.88|827.88|831.5|827.5|831.94|827.94|831.5|827.5|26
1618418550000|2021-04-14 16:42:30|831.55|827.55|831.43|827.43|831.89|827.89|831.33|827.33|27
1618418560000|2021-04-14 16:42:40|831.38|827.38|830.47|826.47|831.51|827.51|830.47|826.47|24
1618418570000|2021-04-14 16:42:50|830.64|826.64|829.84|825.84|830.72|826.72|829.34|825.34|20
1618418580000|2021-04-14 16:43:00|829.74|825.74|828.49|824.49|829.74|825.74|828.45|824.45|25
1618418590000|2021-04-14 16:43:10|828.52|824.52|829.76|825.76|829.76|825.76|828.5|824.5|27
1618418600000|2021-04-14 16:43:20|830|826|830.17|826.17|830.37|826.37|829.76|825.76|19
1618418610000|2021-04-14 16:43:30|830.21|826.21|831.79|827.79|831.91|827.91|830.21|826.21|26
1618418620000|2021-04-14 16:43:40|831.5|827.5|831.05|827.05|831.5|827.5|830.81|826.81|22
1618418630000|2021-04-14 16:43:50|830.85|826.85|830.29|826.29|830.87|826.87|830.17|826.17|24
1618418640000|2021-04-14 16:44:00|830.14|826.14|831.41|827.41|831.47|827.47|830.14|826.14|25
1618418650000|2021-04-14 16:44:10|831.12|827.12|830.17|826.17|831.12|827.12|830.17|826.17|21
1618418660000|2021-04-14 16:44:20|829.97|825.97|829.34|825.34|830.12|826.12|829.23|825.23|27
1618418670000|2021-04-14 16:44:30|829.23|825.23|829|825|829.24|825.24|828.97|824.97|20
1618418680000|2021-04-14 16:44:40|828.98|824.98|830.06|826.06|830.06|826.06|828.93|824.93|22
1618418690000|2021-04-14 16:44:50|830.1|826.1|830.06|826.06|830.65|826.65|829.75|825.75|24
1618418700000|2021-04-14 16:45:00|830.13|826.13|829.74|825.74|830.17|826.17|829.7|825.7|22
1618418710000|2021-04-14 16:45:10|829.56|825.56|828.8|824.8|829.63|825.63|828.8|824.8|23
1618418720000|2021-04-14 16:45:20|828.82|824.82|829.04|825.04|829.16|825.16|828.45|824.45|26
1618418730000|2021-04-14 16:45:30|828.98|824.98|827.97|823.97|829.08|825.08|827.97|823.97|22
1618418740000|2021-04-14 16:45:40|828.1|824.1|827.53|823.53|828.1|824.1|827.53|823.53|20
1618418750000|2021-04-14 16:45:50|827.49|823.49|826.57|822.57|827.81|823.81|826.57|822.57|23
1618418760000|2021-04-14 16:46:00|826.58|822.58|828|824|828.02|824.02|826.58|822.58|25
1618418770000|2021-04-14 16:46:10|827.84|823.84|828.72|824.72|828.76|824.76|827.74|823.74|24
1618418780000|2021-04-14 16:46:20|829.19|825.19|829.95|825.95|830.01|826.01|829.13|825.13|22
1618418790000|2021-04-14 16:46:30|829.97|825.97|830.25|826.25|830.33|826.33|829.83|825.83|25
1618418800000|2021-04-14 16:46:40|830.26|826.26|830.28|826.28|830.39|826.39|830|826|21
1618418810000|2021-04-14 16:46:50|830.3|826.3|830.52|826.52|830.52|826.52|830.15|826.15|19
1618418820000|2021-04-14 16:47:00|830.42|826.42|830.47|826.47|830.85|826.85|830.32|826.32|21
1618418830000|2021-04-14 16:47:10|830.32|826.32|830.13|826.13|830.41|826.41|829.86|825.86|24
1618418840000|2021-04-14 16:47:20|830.16|826.16|829.59|825.59|830.17|826.17|829.59|825.59|20
1618418850000|2021-04-14 16:47:30|829.66|825.66|830.44|826.44|830.44|826.44|829.66|825.66|22
1618418860000|2021-04-14 16:47:40|830.35|826.35|830.52|826.52|830.94|826.94|830.35|826.35|22
1618418870000|2021-04-14 16:47:50|830.55|826.55|830.81|826.81|830.92|826.92|830.45|826.45|25
1618418880000|2021-04-14 16:48:00|830.88|826.88|830.09|826.09|830.96|826.96|829.9|825.9|21
1618418890000|2021-04-14 16:48:10|830.05|826.05|831.4|827.4|831.41|827.41|829.96|825.96|26
1618418900000|2021-04-14 16:48:20|831.41|827.41|832.29|828.29|832.29|828.29|831.41|827.41|23
1618418910000|2021-04-14 16:48:30|832.3|828.3|832.99|828.99|832.99|828.99|832.3|828.3|22
1618418920000|2021-04-14 16:48:40|833.01|829.01|833.03|829.03|833.44|829.44|832.91|828.91|24
1618418930000|2021-04-14 16:48:50|833.24|829.24|832.76|828.76|833.24|829.24|832.6|828.6|22
1618418940000|2021-04-14 16:49:00|832.77|828.77|833.78|829.78|834.18|830.18|832.77|828.77|25
1618418950000|2021-04-14 16:49:10|833.92|829.92|834.01|830.01|834.34|830.34|833.89|829.89|23
1618418960000|2021-04-14 16:49:20|834|830|833.85|829.85|834.17|830.17|833.49|829.49|26
1618418970000|2021-04-14 16:49:30|833.86|829.86|832.62|828.62|833.88|829.88|832.43|828.43|24
1618418980000|2021-04-14 16:49:40|832.63|828.63|832.96|828.96|833.4|829.4|832.63|828.63|24
1618418990000|2021-04-14 16:49:50|833.05|829.05|832.82|828.82|833.22|829.22|832.77|828.77|19
1618419000000|2021-04-14 16:50:00|832.81|828.81|831.54|827.54|832.81|828.81|831.54|827.54|25
1618419010000|2021-04-14 16:50:10|831.51|827.51|831.63|827.63|831.63|827.63|830.8|826.8|19
1618419020000|2021-04-14 16:50:20|831.61|827.61|832.71|828.71|832.71|828.71|831.61|827.61|27
1618419030000|2021-04-14 16:50:30|832.63|828.63|831.78|827.78|832.77|828.77|831.67|827.67|23
1618419040000|2021-04-14 16:50:40|831.81|827.81|831.45|827.45|832.02|828.02|831.45|827.45|25
1618419050000|2021-04-14 16:50:50|831.43|827.43|831.03|827.03|831.43|827.43|830.88|826.88|15
1618419060000|2021-04-14 16:51:00|831.01|827.01|831.8|827.8|831.8|827.8|831.01|827.01|22
1618419070000|2021-04-14 16:51:10|832.01|828.01|831.86|827.86|832.28|828.28|831.84|827.84|20
1618419080000|2021-04-14 16:51:20|831.75|827.75|831.78|827.78|831.78|827.78|831.3|827.3|21
1618419090000|2021-04-14 16:51:30|831.77|827.77|831.82|827.82|831.83|827.83|831.5|827.5|16
1618419100000|2021-04-14 16:51:40|831.83|827.83|831.7|827.7|831.9|827.9|831.6|827.6|15
1618419110000|2021-04-14 16:51:50|831.69|827.69|830.8|826.8|831.73|827.73|830.78|826.78|21
1618419120000|2021-04-14 16:52:00|830.76|826.76|831.23|827.23|831.23|827.23|830.51|826.51|21
1618419130000|2021-04-14 16:52:10|831.25|827.25|831.45|827.45|831.54|827.54|831.21|827.21|20
1618419140000|2021-04-14 16:52:20|831.43|827.43|831.06|827.06|831.59|827.59|831.06|827.06|17
1618419150000|2021-04-14 16:52:30|831.07|827.07|830.99|826.99|831.08|827.08|830.44|826.44|21
1618419160000|2021-04-14 16:52:40|830.95|826.95|831.25|827.25|831.25|827.25|830.92|826.92|16
1618419170000|2021-04-14 16:52:50|831.28|827.28|831.12|827.12|831.49|827.49|831.04|827.04|15
1618419180000|2021-04-14 16:53:00|831.15|827.15|832.02|828.02|832.06|828.06|831.15|827.15|18
1618419190000|2021-04-14 16:53:10|832.01|828.01|831.19|827.19|832.05|828.05|831.06|827.06|17
1618419200000|2021-04-14 16:53:20|831.26|827.26|831.26|827.26|831.54|827.54|831.21|827.21|22
1618419210000|2021-04-14 16:53:30|831.31|827.31|831.15|827.15|831.42|827.42|830.98|826.98|21
1618419220000|2021-04-14 16:53:40|831.18|827.18|831.37|827.37|831.54|827.54|831.14|827.14|22
1618419230000|2021-04-14 16:53:50|831.38|827.38|831.15|827.15|831.47|827.47|831.13|827.13|10
1618419240000|2021-04-14 16:54:00|831.04|827.04|831.09|827.09|831.1|827.1|830.95|826.95|18
1618419250000|2021-04-14 16:54:10|831|827|831.11|827.11|831.31|827.31|830.98|826.98|19
1618419260000|2021-04-14 16:54:20|831.12|827.12|831.06|827.06|831.13|827.13|830.98|826.98|12
1618419270000|2021-04-14 16:54:30|831.07|827.07|831.26|827.26|831.32|827.32|831.06|827.06|13
1618419280000|2021-04-14 16:54:40|831.23|827.23|831.04|827.04|831.23|827.23|830.86|826.86|14
1618419290000|2021-04-14 16:54:50|831.06|827.06|829.92|825.92|831.06|827.06|829.92|825.92|24
1618419300000|2021-04-14 16:55:00|829.88|825.88|829.31|825.31|829.88|825.88|829.31|825.31|13
1618419310000|2021-04-14 16:55:10|829.4|825.4|829.64|825.64|829.73|825.73|829.26|825.26|25
1618419320000|2021-04-14 16:55:20|829.46|825.46|829.76|825.76|829.97|825.97|829.46|825.46|21
1618419330000|2021-04-14 16:55:30|829.78|825.78|829.24|825.24|829.78|825.78|829.23|825.23|20
1618419340000|2021-04-14 16:55:40|829.23|825.23|829.18|825.18|829.24|825.24|829.15|825.15|17
1618419350000|2021-04-14 16:55:50|829.22|825.22|828.87|824.87|829.22|825.22|828.87|824.87|20
1618419360000|2021-04-14 16:56:00|828.85|824.85|829.12|825.12|829.36|825.36|828.85|824.85|22
1618419370000|2021-04-14 16:56:10|829.11|825.11|828.6|824.6|829.11|825.11|828.6|824.6|21
1618419380000|2021-04-14 16:56:20|828.66|824.66|828.48|824.48|828.66|824.66|828.41|824.41|25
1618419390000|2021-04-14 16:56:30|828.47|824.47|829.32|825.32|829.32|825.32|828.45|824.45|21
1618419400000|2021-04-14 16:56:40|829.35|825.35|828.94|824.94|829.35|825.35|828.94|824.94|25
1618419410000|2021-04-14 16:56:50|828.95|824.95|829.31|825.31|829.4|825.4|828.94|824.94|26
1618419420000|2021-04-14 16:57:00|829.34|825.34|828.82|824.82|829.47|825.47|828.82|824.82|23
1618419430000|2021-04-14 16:57:10|828.58|824.58|827.96|823.96|828.97|824.97|827.96|823.96|27
1618419440000|2021-04-14 16:57:20|827.95|823.95|827.87|823.87|828.12|824.12|827.84|823.84|24
1618419450000|2021-04-14 16:57:30|827.88|823.88|827.82|823.82|828.09|824.09|827.75|823.75|25
1618419460000|2021-04-14 16:57:40|827.75|823.75|826.63|822.63|827.77|823.77|826.63|822.63|27
1618419470000|2021-04-14 16:57:50|826.61|822.61|825.63|821.63|826.72|822.72|825.52|821.52|25
1618419480000|2021-04-14 16:58:00|825.65|821.65|826.63|822.63|826.69|822.69|825.58|821.58|23
1618419490000|2021-04-14 16:58:10|826.65|822.65|826.47|822.47|827.52|823.52|826.38|822.38|25
1618419500000|2021-04-14 16:58:20|826.58|822.58|826.3|822.3|826.58|822.58|826.3|822.3|24
1618419510000|2021-04-14 16:58:30|826.31|822.31|825.86|821.86|826.44|822.44|825.86|821.86|26
1618419520000|2021-04-14 16:58:40|825.84|821.84|826.01|822.01|826.01|822.01|825.3|821.3|23
1618419530000|2021-04-14 16:58:50|826.02|822.02|826.6|822.6|826.67|822.67|826.02|822.02|22
1618419540000|2021-04-14 16:59:00|826.62|822.62|827.98|823.98|828.01|824.01|826.62|822.62|18
1618419550000|2021-04-14 16:59:10|828|824|827.62|823.62|828.35|824.35|827.61|823.61|25
1618419560000|2021-04-14 16:59:20|827.64|823.64|827.55|823.55|827.75|823.75|827.27|823.27|22
1618419570000|2021-04-14 16:59:30|827.44|823.44|827.53|823.53|827.53|823.53|827.27|823.27|19
1618419580000|2021-04-14 16:59:40|827.54|823.54|827.76|823.76|827.79|823.79|827.54|823.54|15
1618419590000|2021-04-14 16:59:50|827.75|823.75|827.85|823.85|827.86|823.86|827.33|823.33|19
1618419600000|2021-04-14 17:00:00|827.86|823.86|827.76|823.76|827.96|823.96|827.57|823.57|19
1618419610000|2021-04-14 17:00:10|827.77|823.77|826.98|822.98|828.09|824.09|826.79|822.79|26
1618419620000|2021-04-14 17:00:20|826.92|822.92|825.87|821.87|827.12|823.12|825.83|821.83|27
1618419630000|2021-04-14 17:00:30|825.91|821.91|825.95|821.95|826.5|822.5|825.81|821.81|28
1618419640000|2021-04-14 17:00:40|825.92|821.92|825.12|821.12|825.92|821.92|825.06|821.06|25
1618419650000|2021-04-14 17:00:50|825.15|821.15|824.88|820.88|825.41|821.41|824.88|820.88|27
1618419660000|2021-04-14 17:01:00|824.89|820.89|824.35|820.35|824.89|820.89|824.32|820.32|22
1618419670000|2021-04-14 17:01:10|824.41|820.41|825.31|821.31|825.31|821.31|824.37|820.37|25
1618419680000|2021-04-14 17:01:20|825.34|821.34|825.38|821.38|825.51|821.51|825.09|821.09|24
1618419690000|2021-04-14 17:01:30|825.31|821.31|825.56|821.56|825.58|821.58|824.87|820.87|22
1618419700000|2021-04-14 17:01:40|825.55|821.55|824.7|820.7|825.6|821.6|824.69|820.69|27
1618419710000|2021-04-14 17:01:50|824.69|820.69|824.2|820.2|825.16|821.16|824.18|820.18|24
1618419720000|2021-04-14 17:02:00|824.19|820.19|823.96|819.96|824.2|820.2|823.79|819.79|24
1618419730000|2021-04-14 17:02:10|823.95|819.95|824.33|820.33|824.39|820.39|823.95|819.95|21
1618419740000|2021-04-14 17:02:20|824.41|820.41|825.4|821.4|825.65|821.65|824.3|820.3|27
1618419750000|2021-04-14 17:02:30|825.06|821.06|825.57|821.57|825.83|821.83|824.76|820.76|22
1618419760000|2021-04-14 17:02:40|825.21|821.21|825.06|821.06|826.51|822.51|824.82|820.82|25
1618419770000|2021-04-14 17:02:50|826.08|822.08|825.31|821.31|826.26|822.26|825.25|821.25|28
1618419780000|2021-04-14 17:03:00|825.26|821.26|825.27|821.27|825.41|821.41|825.1|821.1|22
1618419790000|2021-04-14 17:03:10|825.29|821.29|825.66|821.66|825.74|821.74|824.91|820.91|26
1618419800000|2021-04-14 17:03:20|825.68|821.68|825.89|821.89|825.98|821.98|825.47|821.47|22
1618419810000|2021-04-14 17:03:30|825.75|821.75|825.7|821.7|825.93|821.93|825.42|821.42|26
1618419820000|2021-04-14 17:03:40|825.69|821.69|826.1|822.1|826.16|822.16|825.67|821.67|25
1618419830000|2021-04-14 17:03:50|826.08|822.08|826.09|822.09|826.36|822.36|826.06|822.06|24
1618419840000|2021-04-14 17:04:00|826.04|822.04|825.55|821.55|826.13|822.13|825.55|821.55|22
1618419850000|2021-04-14 17:04:10|825.54|821.54|825.25|821.25|825.54|821.54|825.04|821.04|27
1618419860000|2021-04-14 17:04:20|825.24|821.24|825.88|821.88|825.88|821.88|825.23|821.23|22
1618419870000|2021-04-14 17:04:30|825.85|821.85|825.98|821.98|826.01|822.01|825.65|821.65|20
1618419880000|2021-04-14 17:04:40|826.06|822.06|827.08|823.08|827.08|823.08|826.06|822.06|25
1618419890000|2021-04-14 17:04:50|827.07|823.07|827.09|823.09|827.25|823.25|827.03|823.03|21
1618419900000|2021-04-14 17:05:00|827.01|823.01|826.81|822.81|827.28|823.28|826.45|822.45|23
1618419910000|2021-04-14 17:05:10|826.96|822.96|825.67|821.67|826.96|822.96|825.67|821.67|25
1618419920000|2021-04-14 17:05:20|825.7|821.7|825.82|821.82|825.82|821.82|825.29|821.29|26
1618419930000|2021-04-14 17:05:30|825.83|821.83|826.5|822.5|826.5|822.5|825.79|821.79|22
1618419940000|2021-04-14 17:05:40|826.48|822.48|826.65|822.65|826.8|822.8|826.29|822.29|27
1618419950000|2021-04-14 17:05:50|826.64|822.64|826.75|822.75|826.79|822.79|826.56|822.56|24
1618419960000|2021-04-14 17:06:00|826.74|822.74|827.39|823.39|827.39|823.39|826.73|822.73|26
1618419970000|2021-04-14 17:06:10|827.41|823.41|827.52|823.52|827.52|823.52|827.28|823.28|20
1618419980000|2021-04-14 17:06:20|827.53|823.53|828.25|824.25|828.26|824.26|827.52|823.52|24
1618419990000|2021-04-14 17:06:30|828.22|824.22|829.9|825.9|829.9|825.9|828.22|824.22|22
1618420000000|2021-04-14 17:06:40|829.93|825.93|830.27|826.27|830.27|826.27|829.63|825.63|23
1618420010000|2021-04-14 17:06:50|830.29|826.29|830.32|826.32|830.64|826.64|829.63|825.63|22
1618420020000|2021-04-14 17:07:00|830.33|826.33|830.76|826.76|831.45|827.45|829.63|825.63|22
1618420030000|2021-04-14 17:07:10|830.27|826.27|830.69|826.69|831.26|827.26|829.63|825.63|26
1618420040000|2021-04-14 17:07:20|830.72|826.72|830.84|826.84|830.9|826.9|830.16|826.16|26
1618420050000|2021-04-14 17:07:30|830.65|826.65|831.22|827.22|831.5|827.5|830.26|826.26|28
1618420060000|2021-04-14 17:07:40|831.23|827.23|832.51|828.51|832.66|828.66|831.23|827.23|26
1618420070000|2021-04-14 17:07:50|832.54|828.54|832.43|828.43|832.61|828.61|831.68|827.68|27
1618420080000|2021-04-14 17:08:00|832.21|828.21|833.11|829.11|833.14|829.14|832.08|828.08|25
1618420090000|2021-04-14 17:08:10|833.12|829.12|831.43|827.43|833.12|829.12|831.43|827.43|28
1618420100000|2021-04-14 17:08:20|831.36|827.36|831.4|827.4|831.65|827.65|831.21|827.21|27
1618420110000|2021-04-14 17:08:30|831.43|827.43|830.24|826.24|831.44|827.44|830.11|826.11|25
1618420120000|2021-04-14 17:08:40|830.28|826.28|830.04|826.04|830.52|826.52|830.04|826.04|23
1618420130000|2021-04-14 17:08:50|830.02|826.02|829.23|825.23|830.02|826.02|829.15|825.15|26
1618420140000|2021-04-14 17:09:00|829.22|825.22|829.39|825.39|829.52|825.52|829.1|825.1|25
1618420150000|2021-04-14 17:09:10|829.44|825.44|829.24|825.24|829.44|825.44|828.77|824.77|27
1618420160000|2021-04-14 17:09:20|829.06|825.06|828.37|824.37|829.06|825.06|828.35|824.35|25
1618420170000|2021-04-14 17:09:30|828.35|824.35|828.23|824.23|828.35|824.35|828.01|824.01|26
1618420180000|2021-04-14 17:09:40|828.19|824.19|828.62|824.62|828.65|824.65|827.9|823.9|28
1618420190000|2021-04-14 17:09:50|828.63|824.63|830.19|826.19|830.28|826.28|828.63|824.63|24
1618420200000|2021-04-14 17:10:00|830.11|826.11|830.28|826.28|830.33|826.33|830.05|826.05|25
1618420210000|2021-04-14 17:10:10|830.31|826.31|830.12|826.12|830.4|826.4|830.12|826.12|23
1618420220000|2021-04-14 17:10:20|830.04|826.04|829.46|825.46|830.04|826.04|829.41|825.41|26
1618420230000|2021-04-14 17:10:30|829.48|825.48|829.34|825.34|829.6|825.6|829.16|825.16|27
1618420240000|2021-04-14 17:10:40|829.35|825.35|829.03|825.03|829.46|825.46|829.02|825.02|21
1618420250000|2021-04-14 17:10:50|829.04|825.04|828.79|824.79|829.19|825.19|828.79|824.79|23
1618420260000|2021-04-14 17:11:00|828.59|824.59|828.87|824.87|828.9|824.9|828.59|824.59|21
1618420270000|2021-04-14 17:11:10|829.05|825.05|827.85|823.85|829.22|825.22|827.8|823.8|27
1618420280000|2021-04-14 17:11:20|827.81|823.81|827.21|823.21|827.99|823.99|827.16|823.16|25
1618420290000|2021-04-14 17:11:30|827.22|823.22|827.22|823.22|827.24|823.24|827.02|823.02|22
1618420300000|2021-04-14 17:11:40|827.2|823.2|825.69|821.69|827.2|823.2|825.6|821.6|27
1618420310000|2021-04-14 17:11:50|825.64|821.64|827.22|823.22|827.22|823.22|825.64|821.64|25
1618420320000|2021-04-14 17:12:00|827.26|823.26|827.95|823.95|827.95|823.95|827.18|823.18|22
1618420330000|2021-04-14 17:12:10|827.63|823.63|828.02|824.02|828.69|824.69|827.62|823.62|27
1618420340000|2021-04-14 17:12:20|827.94|823.94|829.02|825.02|829.08|825.08|827.94|823.94|29
1618420350000|2021-04-14 17:12:30|829.03|825.03|828.78|824.78|829.14|825.14|828.78|824.78|27
1618420360000|2021-04-14 17:12:40|828.79|824.79|829|825|829.11|825.11|828.7|824.7|26
1618420370000|2021-04-14 17:12:50|828.58|824.58|828.57|824.57|828.65|824.65|828.12|824.12|24
1618420380000|2021-04-14 17:13:00|828.36|824.36|828.97|824.97|828.97|824.97|828.2|824.2|23
1618420390000|2021-04-14 17:13:10|828.98|824.98|828.7|824.7|829.3|825.3|828.7|824.7|26
1618420400000|2021-04-14 17:13:20|828.71|824.71|828.52|824.52|828.98|824.98|828.41|824.41|23
1618420410000|2021-04-14 17:13:30|828.45|824.45|828|824|828.52|824.52|828|824|17
1618420420000|2021-04-14 17:13:40|827.98|823.98|827.29|823.29|827.98|823.98|827.28|823.28|20
1618420430000|2021-04-14 17:13:50|827.28|823.28|827.83|823.83|827.84|823.84|826.93|822.93|27
1618420440000|2021-04-14 17:14:00|827.78|823.78|828.75|824.75|828.78|824.78|827.78|823.78|25
1618420450000|2021-04-14 17:14:10|828.7|824.7|828.87|824.87|828.9|824.9|828.46|824.46|23
1618420460000|2021-04-14 17:14:20|828.53|824.53|828.46|824.46|828.69|824.69|828.17|824.17|26
1618420470000|2021-04-14 17:14:30|828.45|824.45|828.2|824.2|828.54|824.54|828.2|824.2|24
1618420480000|2021-04-14 17:14:40|828.36|824.36|827.67|823.67|828.36|824.36|827.67|823.67|28
1618420490000|2021-04-14 17:14:50|827.66|823.66|827.92|823.92|827.92|823.92|827.6|823.6|21
1618420500000|2021-04-14 17:15:00|827.82|823.82|828.49|824.49|828.49|824.49|827.82|823.82|20
1618420510000|2021-04-14 17:15:10|828.44|824.44|828.81|824.81|828.85|824.85|828.25|824.25|25
1618420520000|2021-04-14 17:15:20|828.8|824.8|829.39|825.39|829.46|825.46|828.79|824.79|25
1618420530000|2021-04-14 17:15:30|829.47|825.47|830.11|826.11|830.16|826.16|829.36|825.36|21
1618420540000|2021-04-14 17:15:40|830.13|826.13|830.56|826.56|830.61|826.61|830.1|826.1|20
1618420550000|2021-04-14 17:15:50|830.57|826.57|830.42|826.42|830.73|826.73|830.42|826.42|22
1618420560000|2021-04-14 17:16:00|830.62|826.62|830.56|826.56|830.62|826.62|830.31|826.31|20
1618420570000|2021-04-14 17:16:10|830.69|826.69|831.72|827.72|831.73|827.73|830.69|826.69|24
1618420580000|2021-04-14 17:16:20|831.75|827.75|832|828|832|828|831.68|827.68|20
1618420590000|2021-04-14 17:16:30|831.99|827.99|831.63|827.63|832.21|828.21|831.56|827.56|22
1618420600000|2021-04-14 17:16:40|831.56|827.56|831.05|827.05|831.9|827.9|831.01|827.01|26
1618420610000|2021-04-14 17:16:50|830.99|826.99|830.91|826.91|831.11|827.11|830.77|826.77|21
1618420620000|2021-04-14 17:17:00|830.88|826.88|831.3|827.3|831.3|827.3|830.66|826.66|25
1618420630000|2021-04-14 17:17:10|831.32|827.32|831.99|827.99|832.22|828.22|831.31|827.31|24
1618420640000|2021-04-14 17:17:20|831.78|827.78|831.08|827.08|831.87|827.87|831.05|827.05|26
1618420650000|2021-04-14 17:17:30|831.09|827.09|831.64|827.64|831.64|827.64|831.09|827.09|18
1618420660000|2021-04-14 17:17:40|831.61|827.61|832.82|828.82|832.82|828.82|831.61|827.61|25
1618420670000|2021-04-14 17:17:50|832.78|828.78|833|829|833|829|832.45|828.45|26
1618420680000|2021-04-14 17:18:00|833.01|829.01|831.57|827.57|833.07|829.07|831.52|827.52|26
1618420690000|2021-04-14 17:18:10|831.61|827.61|830.64|826.64|831.61|827.61|830.63|826.63|27
1618420700000|2021-04-14 17:18:20|830.77|826.77|831.45|827.45|831.46|827.46|830.75|826.75|27
1618420710000|2021-04-14 17:18:30|831.77|827.77|831.9|827.9|831.9|827.9|831.15|827.15|27
1618420720000|2021-04-14 17:18:40|831.83|827.83|831.26|827.26|831.87|827.87|831.03|827.03|22
1618420730000|2021-04-14 17:18:50|831.25|827.25|831.97|827.97|831.98|827.98|831.25|827.25|26
1618420740000|2021-04-14 17:19:00|832.02|828.02|832.43|828.43|832.43|828.43|831.97|827.97|18
1618420750000|2021-04-14 17:19:10|832.38|828.38|832.81|828.81|832.81|828.81|832.35|828.35|20
1618420760000|2021-04-14 17:19:20|832.94|828.94|832.53|828.53|833.03|829.03|832.47|828.47|25
1618420770000|2021-04-14 17:19:30|832.42|828.42|833.43|829.43|833.43|829.43|832.41|828.41|26
1618420780000|2021-04-14 17:19:40|833.45|829.45|831.52|827.52|833.45|829.45|831.45|827.45|27
1618420790000|2021-04-14 17:19:50|831.62|827.62|831.46|827.46|831.95|827.95|831.46|827.46|28
1618420800000|2021-04-14 17:20:00|831.45|827.45|832.41|828.41|832.48|828.48|831.39|827.39|24
1618420810000|2021-04-14 17:20:10|832.48|828.48|832.64|828.64|832.91|828.91|832.48|828.48|27
1618420820000|2021-04-14 17:20:20|832.57|828.57|831.73|827.73|832.87|828.87|831.73|827.73|28
1618420830000|2021-04-14 17:20:30|831.7|827.7|831.81|827.81|831.89|827.89|831.7|827.7|19
1618420840000|2021-04-14 17:20:40|831.68|827.68|831.92|827.92|832.23|828.23|831.24|827.24|21
1618420850000|2021-04-14 17:20:50|831.94|827.94|832.4|828.4|832.4|828.4|831.74|827.74|25
1618420860000|2021-04-14 17:21:00|832.52|828.52|832.72|828.72|833.32|829.32|832.49|828.49|27
1618420870000|2021-04-14 17:21:10|832.57|828.57|832.57|828.57|832.79|828.79|832.24|828.24|28
1618420880000|2021-04-14 17:21:20|832.77|828.77|832.85|828.85|833.19|829.19|832.73|828.73|27
1618420890000|2021-04-14 17:21:30|832.83|828.83|832.24|828.24|832.95|828.95|832.16|828.16|28
1618420900000|2021-04-14 17:21:40|832.35|828.35|832.19|828.19|832.55|828.55|832.12|828.12|28
1618420910000|2021-04-14 17:21:50|832.32|828.32|832.45|828.45|832.45|828.45|832.17|828.17|18
1618420920000|2021-04-14 17:22:00|832.44|828.44|832.93|828.93|832.93|828.93|832.33|828.33|26
1618420930000|2021-04-14 17:22:10|833.03|829.03|832.05|828.05|833.03|829.03|831.94|827.94|27
1618420940000|2021-04-14 17:22:20|832.04|828.04|831.95|827.95|832.1|828.1|831.74|827.74|22
1618420950000|2021-04-14 17:22:30|832.05|828.05|833.16|829.16|833.36|829.36|832.05|828.05|25
1618420960000|2021-04-14 17:22:40|833.43|829.43|832.75|828.75|833.43|829.43|832.44|828.44|24
1618420970000|2021-04-14 17:22:50|832.74|828.74|833.01|829.01|833.26|829.26|832.45|828.45|28
1618420980000|2021-04-14 17:23:00|833.11|829.11|832.91|828.91|833.24|829.24|832.76|828.76|25
1618420990000|2021-04-14 17:23:10|832.92|828.92|832.33|828.33|832.98|828.98|832.32|828.32|22
1618421000000|2021-04-14 17:23:20|832.37|828.37|832.46|828.46|832.53|828.53|832.34|828.34|26
1618421010000|2021-04-14 17:23:30|832.48|828.48|832.19|828.19|832.5|828.5|832.14|828.14|25
1618421020000|2021-04-14 17:23:40|832.17|828.17|831.58|827.58|832.17|828.17|831.27|827.27|26
1618421030000|2021-04-14 17:23:50|831.55|827.55|830.8|826.8|831.56|827.56|830.8|826.8|26
1618421040000|2021-04-14 17:24:00|830.79|826.79|830.71|826.71|830.93|826.93|830.51|826.51|25
1618421050000|2021-04-14 17:24:10|830.72|826.72|828.8|824.8|830.72|826.72|828.8|824.8|23
1618421060000|2021-04-14 17:24:20|828.81|824.81|829.78|825.78|830.05|826.05|828.77|824.77|23
1618421070000|2021-04-14 17:24:30|829.81|825.81|830.21|826.21|830.42|826.42|829.51|825.51|23
1618421080000|2021-04-14 17:24:40|830.29|826.29|829.52|825.52|830.3|826.3|829.52|825.52|23
1618421090000|2021-04-14 17:24:50|829.41|825.41|828.38|824.38|829.46|825.46|828.29|824.29|26
1618421100000|2021-04-14 17:25:00|828.16|824.16|827.02|823.02|828.18|824.18|826.88|822.88|27
1618421110000|2021-04-14 17:25:10|826.98|822.98|826.82|822.82|827.27|823.27|826.82|822.82|25
1618421120000|2021-04-14 17:25:20|826.53|822.53|825.58|821.58|826.73|822.73|825.58|821.58|27
1618421130000|2021-04-14 17:25:30|825.59|821.59|825.07|821.07|825.61|821.61|824.91|820.91|26
1618421140000|2021-04-14 17:25:40|825.02|821.02|823.67|819.67|825.02|821.02|823.67|819.67|26
1618421150000|2021-04-14 17:25:50|823.66|819.66|823.51|819.51|823.74|819.74|823.51|819.51|22
1618421160000|2021-04-14 17:26:00|823.4|819.4|824.44|820.44|824.83|820.83|823.4|819.4|28
1618421170000|2021-04-14 17:26:10|824.63|820.63|825.49|821.49|825.49|821.49|824.53|820.53|27
1618421180000|2021-04-14 17:26:20|825.61|821.61|825.58|821.58|825.66|821.66|825.08|821.08|26
1618421190000|2021-04-14 17:26:30|825.36|821.36|825.73|821.73|825.75|821.75|825.16|821.16|25
1618421200000|2021-04-14 17:26:40|825.74|821.74|825.87|821.87|826.15|822.15|825.73|821.73|23
1618421210000|2021-04-14 17:26:50|825.77|821.77|826.09|822.09|826.11|822.11|825.42|821.42|26
1618421220000|2021-04-14 17:27:00|826.04|822.04|826.52|822.52|826.79|822.79|826.04|822.04|25
1618421230000|2021-04-14 17:27:10|827|823|827.07|823.07|827.19|823.19|826.41|822.41|29
1618421240000|2021-04-14 17:27:20|826.93|822.93|828.94|824.94|828.95|824.95|826.93|822.93|25
1618421250000|2021-04-14 17:27:30|828.98|824.98|827.48|823.48|829.15|825.15|827.48|823.48|27
1618421260000|2021-04-14 17:27:40|827.42|823.42|828.31|824.31|828.31|824.31|827.24|823.24|27
1618421270000|2021-04-14 17:27:50|828.37|824.37|828.77|824.77|828.77|824.77|828.37|824.37|26
1618421280000|2021-04-14 17:28:00|828.85|824.85|828.98|824.98|829.05|825.05|828.56|824.56|26
1618421290000|2021-04-14 17:28:10|828.63|824.63|829.67|825.67|829.68|825.68|828.56|824.56|23
1618421300000|2021-04-14 17:28:20|829.69|825.69|829.53|825.53|829.79|825.79|829.53|825.53|17
1618421310000|2021-04-14 17:28:30|829.54|825.54|829.99|825.99|829.99|825.99|829.53|825.53|20
1618421320000|2021-04-14 17:28:40|830.05|826.05|829.72|825.72|830.1|826.1|829.49|825.49|23
1618421330000|2021-04-14 17:28:50|829.58|825.58|828.87|824.87|829.6|825.6|828.87|824.87|27
1618421340000|2021-04-14 17:29:00|828.89|824.89|829.51|825.51|829.51|825.51|828.68|824.68|26
1618421350000|2021-04-14 17:29:10|829.5|825.5|830.45|826.45|830.48|826.48|829.4|825.4|25
1618421360000|2021-04-14 17:29:20|830.48|826.48|831.43|827.43|831.43|827.43|830.48|826.48|29
1618421370000|2021-04-14 17:29:30|831.53|827.53|832.23|828.23|832.59|828.59|831.53|827.53|23
1618421380000|2021-04-14 17:29:40|832.26|828.26|832.49|828.49|832.64|828.64|832.19|828.19|27
1618421390000|2021-04-14 17:29:50|832.57|828.57|834.52|830.52|834.52|830.52|832.5|828.5|29
1618421400000|2021-04-14 17:30:00|834.57|830.57|836.27|832.27|836.44|832.44|834.57|830.57|25
1618421410000|2021-04-14 17:30:10|836.4|832.4|837.39|833.39|837.39|833.39|836.39|832.39|23
1618421420000|2021-04-14 17:30:20|837.29|833.29|838.32|834.32|838.32|834.32|837.27|833.27|24
1618421430000|2021-04-14 17:30:30|838.27|834.27|837.24|833.24|838.39|834.39|836.41|832.41|28
1618421440000|2021-04-14 17:30:40|837.73|833.73|838.02|834.02|838.16|834.16|837.7|833.7|27
1618421450000|2021-04-14 17:30:50|838.03|834.03|837.4|833.4|838.03|834.03|836.9|832.9|27
1618421460000|2021-04-14 17:31:00|837.34|833.34|837.03|833.03|837.39|833.39|836.95|832.95|29
1618421470000|2021-04-14 17:31:10|836.98|832.98|837.29|833.29|837.29|833.29|836.6|832.6|22
1618421480000|2021-04-14 17:31:20|837.41|833.41|837.69|833.69|837.92|833.92|837.41|833.41|27
1618421490000|2021-04-14 17:31:30|837.56|833.56|837.95|833.95|837.96|833.96|837.25|833.25|28
1618421500000|2021-04-14 17:31:40|837.76|833.76|838.15|834.15|838.92|834.92|837.76|833.76|27
1618421510000|2021-04-14 17:31:50|838.16|834.16|838.07|834.07|838.16|834.16|837.31|833.31|27
1618421520000|2021-04-14 17:32:00|838.15|834.15|838.39|834.39|838.45|834.45|837.88|833.88|28
1618421530000|2021-04-14 17:32:10|838.37|834.37|836.61|832.61|838.37|834.37|836.61|832.61|26
1618421540000|2021-04-14 17:32:20|836.73|832.73|835.87|831.87|836.92|832.92|835.87|831.87|26
1618421550000|2021-04-14 17:32:30|835.83|831.83|834.74|830.74|835.83|831.83|834.74|830.74|28
1618421560000|2021-04-14 17:32:40|834.31|830.31|833.11|829.11|834.4|830.4|832.93|828.93|26
1618421570000|2021-04-14 17:32:50|833.04|829.04|832.41|828.41|833.32|829.32|832.41|828.41|28
1618421580000|2021-04-14 17:33:00|832.4|828.4|834.4|830.4|834.4|830.4|832.35|828.35|26
1618421590000|2021-04-14 17:33:10|834.53|830.53|833.85|829.85|834.61|830.61|833.41|829.41|24
1618421600000|2021-04-14 17:33:20|833.88|829.88|833.99|829.99|834.98|830.98|833.72|829.72|28
1618421610000|2021-04-14 17:33:30|833.94|829.94|833.35|829.35|833.94|829.94|833.11|829.11|27
1618421620000|2021-04-14 17:33:40|833.41|829.41|832.55|828.55|833.65|829.65|832.01|828.01|27
1618421630000|2021-04-14 17:33:50|832.48|828.48|831.58|827.58|832.48|828.48|831.49|827.49|29
1618421640000|2021-04-14 17:34:00|831.6|827.6|830.31|826.31|831.69|827.69|830.01|826.01|28
1618421650000|2021-04-14 17:34:10|830.27|826.27|829.2|825.2|830.46|826.46|828.85|824.85|29
1618421660000|2021-04-14 17:34:20|829.25|825.25|830.53|826.53|830.53|826.53|829.14|825.14|26
1618421670000|2021-04-14 17:34:30|830.59|826.59|829.04|825.04|830.88|826.88|829.04|825.04|26
1618421680000|2021-04-14 17:34:40|829.08|825.08|828.87|824.87|829.65|825.65|828.87|824.87|27
1618421690000|2021-04-14 17:34:50|828.97|824.97|828.7|824.7|829.07|825.07|828.32|824.32|27
1618421700000|2021-04-14 17:35:00|828.67|824.67|830.37|826.37|830.37|826.37|828.67|824.67|27
1618421710000|2021-04-14 17:35:10|830|826|828.64|824.64|830|826|828.64|824.64|29
1618421720000|2021-04-14 17:35:20|828.66|824.66|827.16|823.16|828.66|824.66|826.72|822.72|28
1618421730000|2021-04-14 17:35:30|827.07|823.07|826.5|822.5|827.07|823.07|825.91|821.91|28
1618421740000|2021-04-14 17:35:40|826.28|822.28|824.49|820.49|826.28|822.28|824.49|820.49|26
1618421750000|2021-04-14 17:35:50|824.43|820.43|823.12|819.12|824.43|820.43|822.6|818.6|28
1618421760000|2021-04-14 17:36:00|823.19|819.19|824.29|820.29|825.83|821.83|823.19|819.19|25
1618421770000|2021-04-14 17:36:10|824.04|820.04|823.54|819.54|824.2|820.2|823.24|819.24|24
1618421780000|2021-04-14 17:36:20|823.38|819.38|821.7|817.7|823.38|819.38|821.56|817.56|25
1618421790000|2021-04-14 17:36:30|821.61|817.61|818.5|814.5|821.96|817.96|817.75|813.75|24
1618421800000|2021-04-14 17:36:40|818.65|814.65|818.19|814.19|818.87|814.87|817.96|813.96|29
1618421810000|2021-04-14 17:36:50|818.31|814.31|818.25|814.25|818.41|814.41|817.35|813.35|25
1618421820000|2021-04-14 17:37:00|818.08|814.08|818.2|814.2|818.57|814.57|817.63|813.63|28
1618421830000|2021-04-14 17:37:10|818.42|814.42|818.16|814.16|818.85|814.85|818.16|814.16|25
1618421840000|2021-04-14 17:37:20|818.72|814.72|818.61|814.61|818.72|814.72|818.04|814.04|29
1618421850000|2021-04-14 17:37:30|818.98|814.98|817.54|813.54|819.02|815.02|817.54|813.54|28
1618421860000|2021-04-14 17:37:40|817.52|813.52|817.76|813.76|818.45|814.45|817.14|813.14|29
1618421870000|2021-04-14 17:37:50|818.11|814.11|817.36|813.36|818.15|814.15|817.28|813.28|26
1618421880000|2021-04-14 17:38:00|817.31|813.31|818.23|814.23|818.42|814.42|817.28|813.28|27
1618421890000|2021-04-14 17:38:10|818.14|814.14|818.39|814.39|818.39|814.39|817.63|813.63|28
1618421900000|2021-04-14 17:38:20|818.31|814.31|818.2|814.2|818.49|814.49|817.64|813.64|28
1618421910000|2021-04-14 17:38:30|818.21|814.21|818.46|814.46|819.15|815.15|818.11|814.11|29
1618421920000|2021-04-14 17:38:40|818.55|814.55|820.31|816.31|820.42|816.42|818.55|814.55|25
1618421930000|2021-04-14 17:38:50|820.38|816.38|820.12|816.12|820.87|816.87|820.04|816.04|26
1618421940000|2021-04-14 17:39:00|820.11|816.11|821.92|817.92|821.93|817.93|820.05|816.05|28
1618421950000|2021-04-14 17:39:10|821.12|817.12|820.73|816.73|822.03|818.03|820.73|816.73|28
1618421960000|2021-04-14 17:39:20|820.64|816.64|819.8|815.8|820.64|816.64|819.66|815.66|29
1618421970000|2021-04-14 17:39:30|819.67|815.67|819.34|815.34|820.38|816.38|819.32|815.32|28
1618421980000|2021-04-14 17:39:40|819.24|815.24|819.63|815.63|819.63|815.63|818.51|814.51|27
1618421990000|2021-04-14 17:39:50|819.32|815.32|818.62|814.62|819.4|815.4|818.26|814.26|27
1618422000000|2021-04-14 17:40:00|818.9|814.9|819.09|815.09|820|816|818.78|814.78|26
1618422010000|2021-04-14 17:40:10|819.25|815.25|819.43|815.43|819.81|815.81|818.8|814.8|26
1618422020000|2021-04-14 17:40:20|819.54|815.54|819.89|815.89|820.35|816.35|819.54|815.54|27
1618422030000|2021-04-14 17:40:30|819.72|815.72|820.03|816.03|820.17|816.17|819.53|815.53|26
1618422040000|2021-04-14 17:40:40|820.04|816.04|818.64|814.64|820.17|816.17|818.28|814.28|26
1618422050000|2021-04-14 17:40:50|818.44|814.44|819.16|815.16|819.16|815.16|818.23|814.23|26
1618422060000|2021-04-14 17:41:00|819.31|815.31|819.67|815.67|819.67|815.67|818.91|814.91|29
1618422070000|2021-04-14 17:41:10|819.79|815.79|818.97|814.97|819.91|815.91|818.69|814.69|27
1618422080000|2021-04-14 17:41:20|819.06|815.06|819.47|815.47|819.71|815.71|818.71|814.71|24
1618422090000|2021-04-14 17:41:30|819.44|815.44|819.7|815.7|820.15|816.15|819.42|815.42|24
1618422100000|2021-04-14 17:41:40|819.72|815.72|818.97|814.97|819.96|815.96|818.88|814.88|27
1618422110000|2021-04-14 17:41:50|818.56|814.56|817.71|813.71|818.82|814.82|817.71|813.71|27
1618422120000|2021-04-14 17:42:00|817.77|813.77|817.39|813.39|817.78|813.78|817.3|813.3|24
1618422130000|2021-04-14 17:42:10|817.38|813.38|817.14|813.14|817.38|813.38|816.7|812.7|28
1618422140000|2021-04-14 17:42:20|817.13|813.13|814.36|810.36|817.79|813.79|814.21|810.21|28
1618422150000|2021-04-14 17:42:30|814.39|810.39|813.73|809.73|815.03|811.03|813.63|809.63|28
1618422160000|2021-04-14 17:42:40|813.28|809.28|813.21|809.21|813.28|809.28|812.55|808.55|24
1618422170000|2021-04-14 17:42:50|813.15|809.15|813.81|809.81|814.55|810.55|813.13|809.13|28
1618422180000|2021-04-14 17:43:00|813.84|809.84|815.4|811.4|815.61|811.61|813.84|809.84|28
1618422190000|2021-04-14 17:43:10|815.75|811.75|814.42|810.42|815.76|811.76|814.33|810.33|27
1618422200000|2021-04-14 17:43:20|814.46|810.46|814.14|810.14|814.49|810.49|814.07|810.07|23
1618422210000|2021-04-14 17:43:30|814.26|810.26|813.42|809.42|814.42|810.42|813.42|809.42|29
1618422220000|2021-04-14 17:43:40|813.63|809.63|813.46|809.46|814.49|810.49|813.26|809.26|25
1618422230000|2021-04-14 17:43:50|813.64|809.64|813.34|809.34|813.76|809.76|813.12|809.12|29
1618422240000|2021-04-14 17:44:00|813.53|809.53|812.3|808.3|813.66|809.66|812.3|808.3|27
1618422250000|2021-04-14 17:44:10|812.26|808.26|812.03|808.03|812.31|808.31|811.78|807.78|26
1618422260000|2021-04-14 17:44:20|812.14|808.14|812.37|808.37|812.58|808.58|811.76|807.76|24
1618422270000|2021-04-14 17:44:30|812.58|808.58|812.25|808.25|813.02|809.02|812.25|808.25|28
1618422280000|2021-04-14 17:44:40|812.13|808.13|812.96|808.96|812.97|808.97|811.72|807.72|25
1618422290000|2021-04-14 17:44:50|812.85|808.85|812.32|808.32|813.33|809.33|812.32|808.32|27
1618422300000|2021-04-14 17:45:00|812.24|808.24|814.4|810.4|814.4|810.4|812.16|808.16|27
1618422310000|2021-04-14 17:45:10|814.43|810.43|814.46|810.46|815.19|811.19|814.19|810.19|27
1618422320000|2021-04-14 17:45:20|814.61|810.61|816.42|812.42|816.42|812.42|814.48|810.48|29
1618422330000|2021-04-14 17:45:30|816.45|812.45|816.1|812.1|817.13|813.13|815.66|811.66|26
1618422340000|2021-04-14 17:45:40|815.8|811.8|814.49|810.49|815.99|811.99|814.49|810.49|29
1618422350000|2021-04-14 17:45:50|814.66|810.66|814.02|810.02|814.66|810.66|813.89|809.89|29
1618422360000|2021-04-14 17:46:00|814.04|810.04|814.55|810.55|815.09|811.09|814.04|810.04|28
1618422370000|2021-04-14 17:46:10|814.57|810.57|813.86|809.86|814.69|810.69|813.63|809.63|28
1618422380000|2021-04-14 17:46:20|814.04|810.04|815.65|811.65|815.65|811.65|813.55|809.55|27
1618422390000|2021-04-14 17:46:30|815.58|811.58|815.72|811.72|816.09|812.09|814.62|810.62|29
1618422400000|2021-04-14 17:46:40|815.7|811.7|816.57|812.57|816.58|812.58|815.32|811.32|26
1618422410000|2021-04-14 17:46:50|816.56|812.56|816.54|812.54|817.2|813.2|816.35|812.35|28
1618422420000|2021-04-14 17:47:00|816.79|812.79|816.86|812.86|817.37|813.37|816.72|812.72|26
1618422430000|2021-04-14 17:47:10|816.98|812.98|817.47|813.47|817.51|813.51|816.71|812.71|26
1618422440000|2021-04-14 17:47:20|817.42|813.42|817.69|813.69|818.05|814.05|817.35|813.35|28
1618422450000|2021-04-14 17:47:30|817.53|813.53|818.62|814.62|818.78|814.78|817.4|813.4|27
1618422460000|2021-04-14 17:47:40|818.66|814.66|818.84|814.84|819.11|815.11|818.07|814.07|25
1618422470000|2021-04-14 17:47:50|818.93|814.93|819.99|815.99|820.35|816.35|818.84|814.84|22
1618422480000|2021-04-14 17:48:00|819.95|815.95|820.48|816.48|820.51|816.51|819.8|815.8|23
1618422490000|2021-04-14 17:48:10|820.49|816.49|820.25|816.25|821.53|817.53|820.25|816.25|25
1618422500000|2021-04-14 17:48:20|820.27|816.27|818.19|814.19|820.27|816.27|818.17|814.17|28
1618422510000|2021-04-14 17:48:30|818.2|814.2|817.95|813.95|818.2|814.2|817.52|813.52|27
1618422520000|2021-04-14 17:48:40|817.91|813.91|817.89|813.89|818.11|814.11|817.47|813.47|26
1618422530000|2021-04-14 17:48:50|817.84|813.84|817.48|813.48|817.84|813.84|816.71|812.71|28
1618422540000|2021-04-14 17:49:00|817.6|813.6|818.68|814.68|818.68|814.68|817.6|813.6|24
1618422550000|2021-04-14 17:49:10|818.71|814.71|818.79|814.79|819.16|815.16|817.87|813.87|24
1618422560000|2021-04-14 17:49:20|818.82|814.82|818.68|814.68|819.24|815.24|818.37|814.37|25
1618422570000|2021-04-14 17:49:30|818.72|814.72|818.92|814.92|819.19|815.19|818.46|814.46|25
1618422580000|2021-04-14 17:49:40|818.9|814.9|818.89|814.89|820.27|816.27|818.66|814.66|27
1618422590000|2021-04-14 17:49:50|818.9|814.9|818.39|814.39|818.9|814.9|818.14|814.14|27
1618422600000|2021-04-14 17:50:00|818.61|814.61|818.25|814.25|818.76|814.76|818.02|814.02|28
1618422610000|2021-04-14 17:50:10|818.17|814.17|817.58|813.58|818.17|814.17|817.49|813.49|26
1618422620000|2021-04-14 17:50:20|817.63|813.63|817.41|813.41|817.65|813.65|817.18|813.18|27
1618422630000|2021-04-14 17:50:30|817.19|813.19|817.1|813.1|817.51|813.51|816.92|812.92|27
1618422640000|2021-04-14 17:50:40|816.89|812.89|816.32|812.32|816.89|812.89|816.32|812.32|28
1618422650000|2021-04-14 17:50:50|816.5|812.5|817.48|813.48|817.53|813.53|816.48|812.48|28
1618422660000|2021-04-14 17:51:00|817.77|813.77|817.47|813.47|817.77|813.77|817.2|813.2|23
1618422670000|2021-04-14 17:51:10|817.26|813.26|818.19|814.19|818.25|814.25|817.12|813.12|28
1618422680000|2021-04-14 17:51:20|818.2|814.2|818.2|814.2|818.48|814.48|817.64|813.64|26
1618422690000|2021-04-14 17:51:30|818.29|814.29|818.17|814.17|818.29|814.29|817.93|813.93|24
1618422700000|2021-04-14 17:51:40|818.3|814.3|817.54|813.54|818.3|814.3|817.44|813.44|24
1618422710000|2021-04-14 17:51:50|817.49|813.49|818.26|814.26|818.42|814.42|817.46|813.46|27
1618422720000|2021-04-14 17:52:00|818.34|814.34|818.55|814.55|818.56|814.56|818.24|814.24|22
1618422730000|2021-04-14 17:52:10|818.53|814.53|818.35|814.35|818.68|814.68|818.1|814.1|24
1618422740000|2021-04-14 17:52:20|818.4|814.4|817.98|813.98|818.4|814.4|817.53|813.53|27
1618422750000|2021-04-14 17:52:30|818.05|814.05|818.37|814.37|818.55|814.55|818.03|814.03|17
1618422760000|2021-04-14 17:52:40|818.42|814.42|817.84|813.84|818.66|814.66|817.84|813.84|22
1618422770000|2021-04-14 17:52:50|817.91|813.91|817.09|813.09|817.91|813.91|816.96|812.96|29
1618422780000|2021-04-14 17:53:00|817.1|813.1|817.78|813.78|817.78|813.78|817.1|813.1|26
1618422790000|2021-04-14 17:53:10|817.75|813.75|817.27|813.27|817.93|813.93|817.14|813.14|27
1618422800000|2021-04-14 17:53:20|817.33|813.33|816.97|812.97|817.33|813.33|816.69|812.69|27
1618422810000|2021-04-14 17:53:30|816.71|812.71|817|813|817.09|813.09|816.62|812.62|24
1618422820000|2021-04-14 17:53:40|817.01|813.01|817.26|813.26|817.7|813.7|816.99|812.99|25
1618422830000|2021-04-14 17:53:50|817.31|813.31|817.2|813.2|817.4|813.4|817.2|813.2|23
1618422840000|2021-04-14 17:54:00|817.18|813.18|816.94|812.94|817.26|813.26|816.88|812.88|26
1618422850000|2021-04-14 17:54:10|816.9|812.9|816.75|812.75|816.92|812.92|816.69|812.69|21
1618422860000|2021-04-14 17:54:20|816.7|812.7|815.84|811.84|816.7|812.7|815.72|811.72|25
1618422870000|2021-04-14 17:54:30|815.82|811.82|815.57|811.57|816.04|812.04|815.57|811.57|25
1618422880000|2021-04-14 17:54:40|815.36|811.36|815.62|811.62|815.71|811.71|815.16|811.16|24
1618422890000|2021-04-14 17:54:50|815.64|811.64|814.86|810.86|815.67|811.67|814.86|810.86|26
1618422900000|2021-04-14 17:55:00|814.89|810.89|813.97|809.97|815.04|811.04|813.97|809.97|21
1618422910000|2021-04-14 17:55:10|813.73|809.73|813.5|809.5|813.73|809.73|813.39|809.39|28
1618422920000|2021-04-14 17:55:20|813.4|809.4|814.2|810.2|814.3|810.3|813.3|809.3|25
1618422930000|2021-04-14 17:55:30|814.17|810.17|814.92|810.92|814.95|810.95|813.97|809.97|28
1618422940000|2021-04-14 17:55:40|814.14|810.14|814.69|810.69|814.85|810.85|814.07|810.07|27
1618422950000|2021-04-14 17:55:50|814.72|810.72|815.11|811.11|815.15|811.15|814.61|810.61|24
1618422960000|2021-04-14 17:56:00|815.13|811.13|815.91|811.91|815.96|811.96|815.13|811.13|23
1618422970000|2021-04-14 17:56:10|816|812|816.2|812.2|816.27|812.27|815.78|811.78|25
1618422980000|2021-04-14 17:56:20|816.32|812.32|816.28|812.28|816.44|812.44|816.28|812.28|24
1618422990000|2021-04-14 17:56:30|816.07|812.07|815.92|811.92|816.18|812.18|815.84|811.84|28
1618423000000|2021-04-14 17:56:40|815.84|811.84|816.95|812.95|817.01|813.01|815.81|811.81|27
1618423010000|2021-04-14 17:56:50|816.99|812.99|817.94|813.94|818.16|814.16|816.95|812.95|20
1618423020000|2021-04-14 17:57:00|817.86|813.86|818.18|814.18|818.35|814.35|817.82|813.82|28
1618423030000|2021-04-14 17:57:10|818.11|814.11|818.48|814.48|818.48|814.48|818.05|814.05|23
1618423040000|2021-04-14 17:57:20|818.49|814.49|817.86|813.86|818.56|814.56|817.86|813.86|25
1618423050000|2021-04-14 17:57:30|817.96|813.96|817.95|813.95|818.05|814.05|817.62|813.62|25
1618423060000|2021-04-14 17:57:40|817.97|813.97|818.13|814.13|818.18|814.18|817.69|813.69|27
1618423070000|2021-04-14 17:57:50|818.1|814.1|818.47|814.47|818.56|814.56|818.1|814.1|25
1618423080000|2021-04-14 17:58:00|818.69|814.69|818.15|814.15|818.84|814.84|817.99|813.99|23
1618423090000|2021-04-14 17:58:10|818.13|814.13|818.14|814.14|818.21|814.21|818.06|814.06|23
1618423100000|2021-04-14 17:58:20|818.33|814.33|817.52|813.52|818.67|814.67|817.5|813.5|26
1618423110000|2021-04-14 17:58:30|817.51|813.51|817.01|813.01|817.63|813.63|817.01|813.01|27
1618423120000|2021-04-14 17:58:40|816.99|812.99|816.01|812.01|816.99|812.99|816|812|23
1618423130000|2021-04-14 17:58:50|816.13|812.13|815.75|811.75|816.13|812.13|815.48|811.48|19
1618423140000|2021-04-14 17:59:00|815.76|811.76|814.3|810.3|815.79|811.79|814.07|810.07|26
1618423150000|2021-04-14 17:59:10|814.28|810.28|813.18|809.18|814.28|810.28|813.06|809.06|28
1618423160000|2021-04-14 17:59:20|813.19|809.19|811.7|807.7|813.32|809.32|811.69|807.69|26
1618423170000|2021-04-14 17:59:30|811.78|807.78|810.95|806.95|811.78|807.78|810.79|806.79|25
1618423180000|2021-04-14 17:59:40|810.99|806.99|811.82|807.82|812.24|808.24|810.99|806.99|25
1618423190000|2021-04-14 17:59:50|811.83|807.83|811.68|807.68|812.21|808.21|810.83|806.83|29
1618423200000|2021-04-14 18:00:00|811.49|807.49|810.46|806.46|811.51|807.51|810.46|806.46|24
1618423210000|2021-04-14 18:00:10|810.63|806.63|810.93|806.93|811.18|807.18|810.33|806.33|27
1618423220000|2021-04-14 18:00:20|810.7|806.7|809.88|805.88|811.04|807.04|809.66|805.66|28
1618423230000|2021-04-14 18:00:30|809.85|805.85|808.76|804.76|810.22|806.22|808.25|804.25|28
1618423240000|2021-04-14 18:00:40|808.81|804.81|808.25|804.25|809.14|805.14|807.35|803.35|29
1618423250000|2021-04-14 18:00:50|808.32|804.32|806.72|802.72|808.65|804.65|806.72|802.72|28
1618423260000|2021-04-14 18:01:00|806.45|802.45|806|802|806.65|802.65|806|802|22
1618423270000|2021-04-14 18:01:10|806.14|802.14|805.87|801.87|806.39|802.39|803.97|799.97|25
1618423280000|2021-04-14 18:01:20|805.95|801.95|805.91|801.91|806.5|802.5|805.51|801.51|26
1618423290000|2021-04-14 18:01:30|806.13|802.13|806.33|802.33|806.49|802.49|805.09|801.09|27
1618423300000|2021-04-14 18:01:40|806.37|802.37|806.14|802.14|806.69|802.69|805.93|801.93|28
1618423310000|2021-04-14 18:01:50|806.21|802.21|805.22|801.22|806.36|802.36|805.22|801.22|27
1618423320000|2021-04-14 18:02:00|805.55|801.55|805.12|801.12|805.8|801.8|804.61|800.61|29
1618423330000|2021-04-14 18:02:10|805.19|801.19|805.52|801.52|805.59|801.59|804.49|800.49|27
1618423340000|2021-04-14 18:02:20|805.56|801.56|805.28|801.28|806.27|802.27|805.12|801.12|29
1618423350000|2021-04-14 18:02:30|805.2|801.2|805.86|801.86|806.43|802.43|805.2|801.2|28
1618423360000|2021-04-14 18:02:40|806.04|802.04|805.51|801.51|806.14|802.14|805.47|801.47|26
1618423370000|2021-04-14 18:02:50|805.07|801.07|805.4|801.4|805.43|801.43|804.98|800.98|24
1618423380000|2021-04-14 18:03:00|805.39|801.39|804.7|800.7|805.54|801.54|804.33|800.33|26
1618423390000|2021-04-14 18:03:10|804.96|800.96|803.61|799.61|804.96|800.96|803.52|799.52|28
1618423400000|2021-04-14 18:03:20|803.81|799.81|802.99|798.99|803.81|799.81|802.99|798.99|25
1618423410000|2021-04-14 18:03:30|802.98|798.98|799.95|795.95|802.98|798.98|799.89|795.89|28
1618423420000|2021-04-14 18:03:40|799.89|795.89|800.17|796.17|800.72|796.72|799.68|795.68|26
1618423430000|2021-04-14 18:03:50|800.07|796.07|799.93|795.93|800.74|796.74|799.59|795.59|29
1618423440000|2021-04-14 18:04:00|800.27|796.27|799.68|795.68|800.27|796.27|799.58|795.58|28
1618423450000|2021-04-14 18:04:10|799.64|795.64|800.18|796.18|800.34|796.34|799.55|795.55|27
1618423460000|2021-04-14 18:04:20|800.14|796.14|801.03|797.03|801.72|797.72|799.99|795.99|29
1618423470000|2021-04-14 18:04:30|801.09|797.09|802.48|798.48|802.48|798.48|801.09|797.09|26
1618423480000|2021-04-14 18:04:40|802.49|798.49|802.74|798.74|802.82|798.82|802.01|798.01|27
1618423490000|2021-04-14 18:04:50|802.75|798.75|804.27|800.27|804.27|800.27|802.75|798.75|28
1618423500000|2021-04-14 18:05:00|804.08|800.08|803.21|799.21|804.08|800.08|802.82|798.82|28
1618423510000|2021-04-14 18:05:10|803.16|799.16|803.91|799.91|803.91|799.91|802.78|798.78|28
1618423520000|2021-04-14 18:05:20|804.2|800.2|804.65|800.65|804.65|800.65|803.88|799.88|25
1618423530000|2021-04-14 18:05:30|804.66|800.66|805.25|801.25|805.27|801.27|804.62|800.62|29
1618423540000|2021-04-14 18:05:40|805.01|801.01|804.89|800.89|805.37|801.37|804.71|800.71|26
1618423550000|2021-04-14 18:05:50|804.97|800.97|805.4|801.4|805.4|801.4|804.55|800.55|29
1618423560000|2021-04-14 18:06:00|805.46|801.46|804.38|800.38|805.48|801.48|804.22|800.22|25
1618423570000|2021-04-14 18:06:10|804.4|800.4|803.81|799.81|805.2|801.2|803.81|799.81|29
1618423580000|2021-04-14 18:06:20|804.01|800.01|803.69|799.69|804.24|800.24|803.69|799.69|28
1618423590000|2021-04-14 18:06:30|803.48|799.48|803.16|799.16|803.76|799.76|803.16|799.16|27
1618423600000|2021-04-14 18:06:40|803.14|799.14|802.07|798.07|803.14|799.14|801.89|797.89|24
1618423610000|2021-04-14 18:06:50|802.17|798.17|800.52|796.52|802.17|798.17|800.2|796.2|26
1618423620000|2021-04-14 18:07:00|800.57|796.57|800.13|796.13|801.13|797.13|800.13|796.13|28
1618423630000|2021-04-14 18:07:10|800.04|796.04|797.82|793.82|800.04|796.04|797.82|793.82|27
1618423640000|2021-04-14 18:07:20|797.81|793.81|797.89|793.89|797.89|793.89|797.13|793.13|26
1618423650000|2021-04-14 18:07:30|798.11|794.11|799.24|795.24|799.25|795.25|797.97|793.97|29
1618423660000|2021-04-14 18:07:40|799.15|795.15|797.64|793.64|799.36|795.36|797.64|793.64|27
1618423670000|2021-04-14 18:07:50|797.73|793.73|797.03|793.03|798.28|794.28|797.03|793.03|27
1618423680000|2021-04-14 18:08:00|796.85|792.85|797.66|793.66|797.74|793.74|796.74|792.74|25
1618423690000|2021-04-14 18:08:10|797.79|793.79|796.81|792.81|797.79|793.79|796.5|792.5|27
1618423700000|2021-04-14 18:08:20|796.86|792.86|796.07|792.07|796.86|792.86|796.02|792.02|26
1618423710000|2021-04-14 18:08:30|796.06|792.06|795.67|791.67|796.16|792.16|795.57|791.57|27
1618423720000|2021-04-14 18:08:40|795.96|791.96|795.68|791.68|796.46|792.46|795.66|791.66|25
1618423730000|2021-04-14 18:08:50|796.19|792.19|796.69|792.69|796.69|792.69|795.87|791.87|27
1618423740000|2021-04-14 18:09:00|796.71|792.71|796.17|792.17|796.95|792.95|795.94|791.94|29
1618423750000|2021-04-14 18:09:10|796.3|792.3|795.76|791.76|796.3|792.3|795.71|791.71|25
1618423760000|2021-04-14 18:09:20|795.72|791.72|796.24|792.24|796.34|792.34|795.63|791.63|21
1618423770000|2021-04-14 18:09:30|796.23|792.23|797.44|793.44|797.6|793.6|796.05|792.05|27
1618423780000|2021-04-14 18:09:40|797.54|793.54|800.37|796.37|800.43|796.43|797.54|793.54|27
1618423790000|2021-04-14 18:09:50|800.39|796.39|799.77|795.77|800.4|796.4|799.71|795.71|26
1618423800000|2021-04-14 18:10:00|799.86|795.86|798.23|794.23|799.86|795.86|798.1|794.1|25
1618423810000|2021-04-14 18:10:10|798.35|794.35|799.8|795.8|799.92|795.92|797.94|793.94|28
1618423820000|2021-04-14 18:10:20|799.92|795.92|800.18|796.18|800.4|796.4|799.74|795.74|27
1618423830000|2021-04-14 18:10:30|800.15|796.15|800.76|796.76|801.19|797.19|800.12|796.12|27
1618423840000|2021-04-14 18:10:40|800.68|796.68|800.7|796.7|800.87|796.87|800.17|796.17|27
1618423850000|2021-04-14 18:10:50|800.74|796.74|801.21|797.21|801.7|797.7|800.74|796.74|27
1618423860000|2021-04-14 18:11:00|801.4|797.4|802|798|802|798|801.19|797.19|28
1618423870000|2021-04-14 18:11:10|801.95|797.95|803.12|799.12|803.12|799.12|801.91|797.91|23
1618423880000|2021-04-14 18:11:20|803.13|799.13|802.78|798.78|803.29|799.29|802.65|798.65|25
1618423890000|2021-04-14 18:11:30|802.8|798.8|803.24|799.24|803.47|799.47|802.78|798.78|25
1618423900000|2021-04-14 18:11:40|803.34|799.34|803.28|799.28|804.03|800.03|803.28|799.28|26
1618423910000|2021-04-14 18:11:50|803.85|799.85|803.57|799.57|804.24|800.24|803.35|799.35|26
1618423920000|2021-04-14 18:12:00|803.61|799.61|803.28|799.28|803.61|799.61|802.93|798.93|27
1618423930000|2021-04-14 18:12:10|803.2|799.2|803.82|799.82|803.82|799.82|802.97|798.97|27
1618423940000|2021-04-14 18:12:20|803.8|799.8|804.71|800.71|804.89|800.89|803.74|799.74|26
1618423950000|2021-04-14 18:12:30|804.67|800.67|805.45|801.45|805.46|801.46|804.67|800.67|28
1618423960000|2021-04-14 18:12:40|805.7|801.7|805.78|801.78|805.92|801.92|805.3|801.3|28
1618423970000|2021-04-14 18:12:50|805.81|801.81|806.13|802.13|806.81|802.81|805.76|801.76|26
1618423980000|2021-04-14 18:13:00|806.22|802.22|807.08|803.08|807.58|803.58|806.15|802.15|28
1618423990000|2021-04-14 18:13:10|807.01|803.01|807.87|803.87|808.2|804.2|807.01|803.01|28
1618424000000|2021-04-14 18:13:20|807.96|803.96|808.04|804.04|808.68|804.68|807.96|803.96|26
1618424010000|2021-04-14 18:13:30|807.95|803.95|807.84|803.84|808.04|804.04|807.69|803.69|21
1618424020000|2021-04-14 18:13:40|808.06|804.06|807.86|803.86|808.12|804.12|807.44|803.44|26
1618424030000|2021-04-14 18:13:50|807.72|803.72|807.58|803.58|807.77|803.77|806.78|802.78|23
1618424040000|2021-04-14 18:14:00|807.54|803.54|807.61|803.61|807.62|803.62|806.98|802.98|28
1618424050000|2021-04-14 18:14:10|807.55|803.55|807.8|803.8|807.8|803.8|807.4|803.4|23
1618424060000|2021-04-14 18:14:20|807.68|803.68|807.77|803.77|808.1|804.1|807.68|803.68|25
1618424070000|2021-04-14 18:14:30|807.78|803.78|807.8|803.8|808.19|804.19|807.12|803.12|28
1618424080000|2021-04-14 18:14:40|807.85|803.85|807.2|803.2|808.02|804.02|807.2|803.2|26
1618424090000|2021-04-14 18:14:50|807.22|803.22|807.16|803.16|807.22|803.22|806.53|802.53|24
1618424100000|2021-04-14 18:15:00|807.21|803.21|805.5|801.5|807.21|803.21|805.5|801.5|25
1618424110000|2021-04-14 18:15:10|805.4|801.4|806.32|802.32|806.34|802.34|805.4|801.4|27
1618424120000|2021-04-14 18:15:20|806.35|802.35|806.84|802.84|807.11|803.11|806.25|802.25|25
1618424130000|2021-04-14 18:15:30|806.93|802.93|807.06|803.06|807.23|803.23|806.86|802.86|26
1618424140000|2021-04-14 18:15:40|807|803|807.35|803.35|807.43|803.43|807|803|26
1618424150000|2021-04-14 18:15:50|807.39|803.39|807.03|803.03|807.5|803.5|806.98|802.98|26
1618424160000|2021-04-14 18:16:00|807.1|803.1|808.06|804.06|808.07|804.07|807.1|803.1|27
1618424170000|2021-04-14 18:16:10|808.08|804.08|806.96|802.96|808.58|804.58|806.74|802.74|27
1618424180000|2021-04-14 18:16:20|807.02|803.02|806.82|802.82|807.13|803.13|806.82|802.82|22
1618424190000|2021-04-14 18:16:30|806.74|802.74|806.4|802.4|806.87|802.87|806.33|802.33|23
1618424200000|2021-04-14 18:16:40|806.69|802.69|805.95|801.95|806.69|802.69|805.75|801.75|23
1618424210000|2021-04-14 18:16:50|805.86|801.86|806.1|802.1|806.12|802.12|805.41|801.41|23
1618424220000|2021-04-14 18:17:00|805.77|801.77|806.23|802.23|806.33|802.33|805.77|801.77|25
1618424230000|2021-04-14 18:17:10|806.25|802.25|806.74|802.74|806.79|802.79|806.25|802.25|27
1618424240000|2021-04-14 18:17:20|806.76|802.76|807.36|803.36|807.4|803.4|806.7|802.7|27
1618424250000|2021-04-14 18:17:30|807.45|803.45|807.28|803.28|807.84|803.84|807.11|803.11|21
1618424260000|2021-04-14 18:17:40|807.42|803.42|808.17|804.17|808.39|804.39|807.42|803.42|27
1618424270000|2021-04-14 18:17:50|808.16|804.16|808.14|804.14|808.23|804.23|807.46|803.46|25
1618424280000|2021-04-14 18:18:00|808.33|804.33|807.88|803.88|808.36|804.36|807.88|803.88|28
1618424290000|2021-04-14 18:18:10|807.94|803.94|808.52|804.52|808.56|804.56|807.82|803.82|25
1618424300000|2021-04-14 18:18:20|808.62|804.62|810.2|806.2|810.2|806.2|808.62|804.62|23
1618424310000|2021-04-14 18:18:30|810.23|806.23|809.01|805.01|810.25|806.25|809.01|805.01|24
1618424320000|2021-04-14 18:18:40|809.09|805.09|808.52|804.52|809.28|805.28|808.52|804.52|25
1618424330000|2021-04-14 18:18:50|808.53|804.53|809.33|805.33|809.33|805.33|808.36|804.36|25
1618424340000|2021-04-14 18:19:00|809.35|805.35|809.42|805.42|809.89|805.89|809.34|805.34|23
1618424350000|2021-04-14 18:19:10|809.49|805.49|809.67|805.67|809.8|805.8|809.49|805.49|26
1618424360000|2021-04-14 18:19:20|809.82|805.82|809.42|805.42|810.01|806.01|809.39|805.39|24
1618424370000|2021-04-14 18:19:30|809.53|805.53|808.77|804.77|809.53|805.53|808.76|804.76|23
1618424380000|2021-04-14 18:19:40|808.69|804.69|809.13|805.13|809.44|805.44|808.69|804.69|23
1618424390000|2021-04-14 18:19:50|809.12|805.12|808.93|804.93|809.29|805.29|808.85|804.85|24
1618424400000|2021-04-14 18:20:00|808.89|804.89|808.75|804.75|808.89|804.89|808.71|804.71|19
1618424410000|2021-04-14 18:20:10|808.74|804.74|808.38|804.38|808.74|804.74|808.06|804.06|21
1618424420000|2021-04-14 18:20:20|808.41|804.41|807.71|803.71|808.68|804.68|807.63|803.63|22
1618424430000|2021-04-14 18:20:30|807.72|803.72|807.89|803.89|807.93|803.93|807.52|803.52|23
1618424440000|2021-04-14 18:20:40|807.92|803.92|807.62|803.62|807.92|803.92|807.62|803.62|25
1618424450000|2021-04-14 18:20:50|807.61|803.61|807.1|803.1|807.61|803.61|806.96|802.96|21
1618424460000|2021-04-14 18:21:00|807.05|803.05|808.01|804.01|808.01|804.01|806.98|802.98|25
1618424470000|2021-04-14 18:21:10|808.09|804.09|808.6|804.6|808.63|804.63|808.02|804.02|28
1618424480000|2021-04-14 18:21:20|808.61|804.61|809.85|805.85|809.85|805.85|808.61|804.61|26
1618424490000|2021-04-14 18:21:30|809.75|805.75|809.57|805.57|809.75|805.75|809.16|805.16|28
1618424500000|2021-04-14 18:21:40|809.47|805.47|809.63|805.63|809.76|805.76|809.31|805.31|26
1618424510000|2021-04-14 18:21:50|809.54|805.54|809.5|805.5|809.71|805.71|809.11|805.11|24
1618424520000|2021-04-14 18:22:00|809.73|805.73|809.62|805.62|809.95|805.95|809.49|805.49|28
1618424530000|2021-04-14 18:22:10|809.53|805.53|810.27|806.27|810.27|806.27|809.48|805.48|27
1618424540000|2021-04-14 18:22:20|810.26|806.26|810.18|806.18|810.29|806.29|809.71|805.71|23
1618424550000|2021-04-14 18:22:30|810.22|806.22|811|807|811|807|810.09|806.09|26
1618424560000|2021-04-14 18:22:40|811.02|807.02|811.22|807.22|811.26|807.26|810.78|806.78|25
1618424570000|2021-04-14 18:22:50|811.26|807.26|811.48|807.48|811.52|807.52|811.17|807.17|22
1618424580000|2021-04-14 18:23:00|811.57|807.57|811.59|807.59|811.72|807.72|811.49|807.49|26
1618424590000|2021-04-14 18:23:10|811.48|807.48|811.48|807.48|811.64|807.64|810.91|806.91|25
1618424600000|2021-04-14 18:23:20|811.49|807.49|812.32|808.32|812.47|808.47|811.49|807.49|25
1618424610000|2021-04-14 18:23:30|812.07|808.07|811.4|807.4|812.21|808.21|811.4|807.4|25
1618424620000|2021-04-14 18:23:40|811.37|807.37|812.29|808.29|812.31|808.31|811.34|807.34|24
1618424630000|2021-04-14 18:23:50|812.35|808.35|812.51|808.51|812.53|808.53|812.3|808.3|23
1618424640000|2021-04-14 18:24:00|812.5|808.5|812.64|808.64|812.7|808.7|812.35|808.35|24
1618424650000|2021-04-14 18:24:10|812.66|808.66|813.18|809.18|813.18|809.18|812.63|808.63|25
1618424660000|2021-04-14 18:24:20|813.19|809.19|813.67|809.67|813.68|809.68|813.14|809.14|24
1618424670000|2021-04-14 18:24:30|813.57|809.57|813.13|809.13|813.76|809.76|812.79|808.79|28
1618424680000|2021-04-14 18:24:40|813.09|809.09|813.45|809.45|813.58|809.58|812.79|808.79|25
1618424690000|2021-04-14 18:24:50|813.52|809.52|813.7|809.7|813.72|809.72|813.29|809.29|26
1618424700000|2021-04-14 18:25:00|813.62|809.62|813.86|809.86|814.18|810.18|813.61|809.61|24
1618424710000|2021-04-14 18:25:10|813.94|809.94|813.05|809.05|813.94|809.94|812.99|808.99|28
1618424720000|2021-04-14 18:25:20|813.09|809.09|813.24|809.24|813.33|809.33|812.97|808.97|25
1618424730000|2021-04-14 18:25:30|813|809|813.78|809.78|813.78|809.78|813|809|26
1618424740000|2021-04-14 18:25:40|813.83|809.83|814.11|810.11|814.29|810.29|813.83|809.83|23
1618424750000|2021-04-14 18:25:50|814.01|810.01|813.7|809.7|814.27|810.27|813.58|809.58|26
1618424760000|2021-04-14 18:26:00|813.63|809.63|813.53|809.53|813.82|809.82|813.46|809.46|25
1618424770000|2021-04-14 18:26:10|813.52|809.52|814.12|810.12|814.16|810.16|813.35|809.35|24
1618424780000|2021-04-14 18:26:20|814.13|810.13|814.11|810.11|814.13|810.13|813.76|809.76|27
1618424790000|2021-04-14 18:26:30|814.19|810.19|813.53|809.53|814.4|810.4|813.53|809.53|25
1618424800000|2021-04-14 18:26:40|813.56|809.56|813.39|809.39|813.67|809.67|813.27|809.27|27
1618424810000|2021-04-14 18:26:50|813.33|809.33|813.88|809.88|813.88|809.88|813.21|809.21|26
1618424820000|2021-04-14 18:27:00|813.91|809.91|813.44|809.44|814.01|810.01|813.44|809.44|23
1618424830000|2021-04-14 18:27:10|813.53|809.53|814.16|810.16|814.16|810.16|813.36|809.36|28
1618424840000|2021-04-14 18:27:20|814.23|810.23|814.6|810.6|814.6|810.6|813.79|809.79|24
1618424850000|2021-04-14 18:27:30|814.53|810.53|816.37|812.37|816.37|812.37|814.53|810.53|28
1618424860000|2021-04-14 18:27:40|816.38|812.38|815.72|811.72|816.38|812.38|815.66|811.66|26
1618424870000|2021-04-14 18:27:50|815.81|811.81|815.83|811.83|815.97|811.97|815.34|811.34|27
1618424880000|2021-04-14 18:28:00|815.88|811.88|815.99|811.99|816.04|812.04|815.69|811.69|24
1618424890000|2021-04-14 18:28:10|815.97|811.97|815.68|811.68|816.35|812.35|815.64|811.64|28
1618424900000|2021-04-14 18:28:20|815.69|811.69|815.2|811.2|815.89|811.89|815.2|811.2|24
1618424910000|2021-04-14 18:28:30|815.28|811.28|814.92|810.92|815.28|811.28|814.58|810.58|28
1618424920000|2021-04-14 18:28:40|815.04|811.04|814.71|810.71|815.29|811.29|814.65|810.65|26
1618424930000|2021-04-14 18:28:50|814.64|810.64|815.33|811.33|815.33|811.33|814.62|810.62|25
1618424940000|2021-04-14 18:29:00|815.35|811.35|815.81|811.81|815.91|811.91|815.35|811.35|25
1618424950000|2021-04-14 18:29:10|815.86|811.86|815.97|811.97|816.19|812.19|815.79|811.79|26
1618424960000|2021-04-14 18:29:20|815.95|811.95|815.48|811.48|815.97|811.97|814.98|810.98|24
1618424970000|2021-04-14 18:29:30|815.38|811.38|814.12|810.12|815.54|811.54|814.11|810.11|27
1618424980000|2021-04-14 18:29:40|814.18|810.18|814.11|810.11|814.22|810.22|813.77|809.77|26
1618424990000|2021-04-14 18:29:50|814.24|810.24|814.84|810.84|814.88|810.88|814.17|810.17|27
1618425000000|2021-04-14 18:30:00|814.87|810.87|815.73|811.73|815.73|811.73|814.87|810.87|27
1618425010000|2021-04-14 18:30:10|815.67|811.67|814.35|810.35|815.85|811.85|814.35|810.35|29
1618425020000|2021-04-14 18:30:20|814.13|810.13|814.24|810.24|814.37|810.37|814.13|810.13|25
1618425030000|2021-04-14 18:30:30|814.18|810.18|813.89|809.89|814.18|810.18|813.69|809.69|25
1618425040000|2021-04-14 18:30:40|813.87|809.87|813.91|809.91|814.3|810.3|813.53|809.53|26
1618425050000|2021-04-14 18:30:50|813.85|809.85|812.98|808.98|813.85|809.85|812.95|808.95|26
1618425060000|2021-04-14 18:31:00|813.03|809.03|812.7|808.7|813.04|809.04|812.68|808.68|24
1618425070000|2021-04-14 18:31:10|812.81|808.81|813.44|809.44|813.58|809.58|812.72|808.72|25
1618425080000|2021-04-14 18:31:20|813.4|809.4|812.34|808.34|813.48|809.48|812.34|808.34|24
1618425090000|2021-04-14 18:31:30|812.13|808.13|811.65|807.65|812.15|808.15|811.62|807.62|27
1618425100000|2021-04-14 18:31:40|811.63|807.63|810.21|806.21|811.68|807.68|810.21|806.21|20
1618425110000|2021-04-14 18:31:50|810.26|806.26|811.07|807.07|811.07|807.07|810.21|806.21|29
1618425120000|2021-04-14 18:32:00|811.05|807.05|811.24|807.24|811.55|807.55|811.05|807.05|26
1618425130000|2021-04-14 18:32:10|811.31|807.31|811.98|807.98|812.07|808.07|811.2|807.2|24
1618425140000|2021-04-14 18:32:20|811.99|807.99|812.02|808.02|812.26|808.26|811.75|807.75|25
1618425150000|2021-04-14 18:32:30|811.87|807.87|812.76|808.76|812.76|808.76|811.87|807.87|27
1618425160000|2021-04-14 18:32:40|812.87|808.87|811.84|807.84|812.87|808.87|811.84|807.84|26
1618425170000|2021-04-14 18:32:50|811.76|807.76|811.81|807.81|811.83|807.83|811.72|807.72|22
1618425180000|2021-04-14 18:33:00|811.8|807.8|811.34|807.34|811.86|807.86|811.26|807.26|22
1618425190000|2021-04-14 18:33:10|811.36|807.36|809.73|805.73|811.36|807.36|809.57|805.57|28
1618425200000|2021-04-14 18:33:20|809.78|805.78|810.46|806.46|810.47|806.47|809.63|805.63|23
1618425210000|2021-04-14 18:33:30|810.32|806.32|810.64|806.64|810.83|806.83|810.07|806.07|26
1618425220000|2021-04-14 18:33:40|810.72|806.72|810.14|806.14|810.82|806.82|810.14|806.14|28
1618425230000|2021-04-14 18:33:50|810.13|806.13|810.09|806.09|810.7|806.7|810.06|806.06|25
1618425240000|2021-04-14 18:34:00|810.26|806.26|811.56|807.56|811.58|807.58|810.13|806.13|28
1618425250000|2021-04-14 18:34:10|811.71|807.71|811.96|807.96|812.27|808.27|811.71|807.71|28
1618425260000|2021-04-14 18:34:20|811.97|807.97|811.73|807.73|812.19|808.19|811.73|807.73|25
1618425270000|2021-04-14 18:34:30|811.72|807.72|811.57|807.57|811.89|807.89|811.52|807.52|24
1618425280000|2021-04-14 18:34:40|811.58|807.58|811.16|807.16|811.58|807.58|811.16|807.16|22
1618425290000|2021-04-14 18:34:50|811.14|807.14|810.45|806.45|811.14|807.14|810.05|806.05|23
1618425300000|2021-04-14 18:35:00|810.47|806.47|811.01|807.01|811.05|807.05|810.44|806.44|28
1618425310000|2021-04-14 18:35:10|810.87|806.87|810.38|806.38|811.01|807.01|810.38|806.38|21
1618425320000|2021-04-14 18:35:20|810.35|806.35|810.37|806.37|810.48|806.48|810.29|806.29|25
1618425330000|2021-04-14 18:35:30|810.41|806.41|810.66|806.66|811.15|807.15|810.41|806.41|24
1618425340000|2021-04-14 18:35:40|810.67|806.67|810.18|806.18|810.67|806.67|810.18|806.18|23
1618425350000|2021-04-14 18:35:50|810.22|806.22|810.53|806.53|810.74|806.74|810.18|806.18|24
1618425360000|2021-04-14 18:36:00|810.58|806.58|811.39|807.39|811.39|807.39|810.58|806.58|21
1618425370000|2021-04-14 18:36:10|811.4|807.4|810.9|806.9|811.6|807.6|810.9|806.9|24
1618425380000|2021-04-14 18:36:20|811.01|807.01|810.52|806.52|811.08|807.08|810.47|806.47|29
1618425390000|2021-04-14 18:36:30|810.48|806.48|810.63|806.63|810.94|806.94|810.48|806.48|27
1618425400000|2021-04-14 18:36:40|810.92|806.92|810.43|806.43|810.92|806.92|810.35|806.35|27
1618425410000|2021-04-14 18:36:50|810.4|806.4|810.5|806.5|810.77|806.77|810.35|806.35|25
1618425420000|2021-04-14 18:37:00|810.63|806.63|810.72|806.72|810.72|806.72|810.46|806.46|24
1618425430000|2021-04-14 18:37:10|810.71|806.71|810.78|806.78|810.79|806.79|810.33|806.33|20
1618425440000|2021-04-14 18:37:20|810.77|806.77|810.53|806.53|810.77|806.77|810.49|806.49|17
1618425450000|2021-04-14 18:37:30|810.5|806.5|809.92|805.92|810.64|806.64|809.92|805.92|27
1618425460000|2021-04-14 18:37:40|809.87|805.87|809.72|805.72|809.97|805.97|809.72|805.72|23
1618425470000|2021-04-14 18:37:50|809.57|805.57|809.85|805.85|809.98|805.98|809.52|805.52|19
1618425480000|2021-04-14 18:38:00|809.87|805.87|809.91|805.91|809.95|805.95|809.87|805.87|12
1618425490000|2021-04-14 18:38:10|809.92|805.92|810.18|806.18|810.5|806.5|809.92|805.92|23
1618425500000|2021-04-14 18:38:20|810.19|806.19|809.79|805.79|810.2|806.2|809.79|805.79|21
1618425510000|2021-04-14 18:38:30|809.78|805.78|809.77|805.77|809.9|805.9|809.67|805.67|25
1618425520000|2021-04-14 18:38:40|809.79|805.79|809.44|805.44|809.92|805.92|809.22|805.22|25
1618425530000|2021-04-14 18:38:50|809.51|805.51|810.08|806.08|810.08|806.08|809.51|805.51|22
1618425540000|2021-04-14 18:39:00|810.11|806.11|809.72|805.72|810.32|806.32|809.72|805.72|22
1618425550000|2021-04-14 18:39:10|809.74|805.74|810.07|806.07|810.14|806.14|809.74|805.74|26
1618425560000|2021-04-14 18:39:20|810.11|806.11|809.6|805.6|810.12|806.12|809.6|805.6|19
1618425570000|2021-04-14 18:39:30|809.59|805.59|808.93|804.93|809.59|805.59|808.93|804.93|18
1618425580000|2021-04-14 18:39:40|809.19|805.19|809.19|805.19|809.24|805.24|808.93|804.93|26
1618425590000|2021-04-14 18:39:50|809.17|805.17|809|805|809.25|805.25|808.93|804.93|24
1618425600000|2021-04-14 18:40:00|808.88|804.88|809.16|805.16|809.37|805.37|808.75|804.75|26
1618425610000|2021-04-14 18:40:10|809.18|805.18|808.33|804.33|809.18|805.18|808.33|804.33|21
1618425620000|2021-04-14 18:40:20|808.29|804.29|807.92|803.92|808.4|804.4|807.82|803.82|26
1618425630000|2021-04-14 18:40:30|807.85|803.85|808.1|804.1|808.38|804.38|807.81|803.81|23
1618425640000|2021-04-14 18:40:40|808.08|804.08|807.36|803.36|808.13|804.13|807.35|803.35|27
1618425650000|2021-04-14 18:40:50|807.37|803.37|807.77|803.77|807.88|803.88|807.35|803.35|24
1618425660000|2021-04-14 18:41:00|807.81|803.81|807.71|803.71|807.96|803.96|807.67|803.67|25
1618425670000|2021-04-14 18:41:10|807.69|803.69|807.08|803.08|807.69|803.69|807.01|803.01|21
1618425680000|2021-04-14 18:41:20|807.09|803.09|806.94|802.94|807.21|803.21|806.84|802.84|26
1618425690000|2021-04-14 18:41:30|806.85|802.85|806.94|802.94|806.96|802.96|806.68|802.68|24
1618425700000|2021-04-14 18:41:40|806.98|802.98|807.32|803.32|807.48|803.48|806.96|802.96|28
1618425710000|2021-04-14 18:41:50|807.14|803.14|807.38|803.38|807.38|803.38|806.92|802.92|27
1618425720000|2021-04-14 18:42:00|807.39|803.39|807.68|803.68|807.95|803.95|806.96|802.96|26
1618425730000|2021-04-14 18:42:10|807.71|803.71|808.85|804.85|808.86|804.86|807.71|803.71|26
1618425740000|2021-04-14 18:42:20|808.83|804.83|809.38|805.38|809.38|805.38|808.81|804.81|18
1618425750000|2021-04-14 18:42:30|809.4|805.4|809.56|805.56|809.58|805.58|809.12|805.12|23
1618425760000|2021-04-14 18:42:40|809.54|805.54|809.66|805.66|809.74|805.74|809.35|805.35|24
1618425770000|2021-04-14 18:42:50|809.65|805.65|810.39|806.39|810.48|806.48|809.65|805.65|27
1618425780000|2021-04-14 18:43:00|810.4|806.4|810.83|806.83|810.88|806.88|810.15|806.15|26
1618425790000|2021-04-14 18:43:10|810.77|806.77|809.77|805.77|810.77|806.77|809.77|805.77|26
1618425800000|2021-04-14 18:43:20|809.76|805.76|810.1|806.1|810.34|806.34|809.76|805.76|27
1618425810000|2021-04-14 18:43:30|810.02|806.02|809.96|805.96|810.42|806.42|809.76|805.76|24
1618425820000|2021-04-14 18:43:40|809.95|805.95|810.37|806.37|810.38|806.38|809.87|805.87|22
1618425830000|2021-04-14 18:43:50|810.38|806.38|810.05|806.05|810.48|806.48|809.78|805.78|23
1618425840000|2021-04-14 18:44:00|810.03|806.03|809.49|805.49|810.03|806.03|809.4|805.4|26
1618425850000|2021-04-14 18:44:10|809.48|805.48|808.86|804.86|809.5|805.5|808.84|804.84|19
1618425860000|2021-04-14 18:44:20|808.91|804.91|808.89|804.89|809.25|805.25|808.8|804.8|22
1618425870000|2021-04-14 18:44:30|808.88|804.88|808.93|804.93|809.31|805.31|808.88|804.88|24
1618425880000|2021-04-14 18:44:40|808.82|804.82|808.96|804.96|809.1|805.1|808.68|804.68|25
1618425890000|2021-04-14 18:44:50|809.1|805.1|809.3|805.3|809.39|805.39|808.91|804.91|26
1618425900000|2021-04-14 18:45:00|809.11|805.11|809.37|805.37|809.6|805.6|809.08|805.08|27
1618425910000|2021-04-14 18:45:10|809.46|805.46|808.97|804.97|809.53|805.53|808.95|804.95|26
1618425920000|2021-04-14 18:45:20|809.04|805.04|808.47|804.47|809.06|805.06|808.4|804.4|26
1618425930000|2021-04-14 18:45:30|808.54|804.54|809.19|805.19|809.19|805.19|808.41|804.41|26
1618425940000|2021-04-14 18:45:40|809.18|805.18|810.09|806.09|810.13|806.13|809.18|805.18|24
1618425950000|2021-04-14 18:45:50|810.1|806.1|810.36|806.36|810.36|806.36|809.75|805.75|25
1618425960000|2021-04-14 18:46:00|810.38|806.38|811.01|807.01|811.01|807.01|810.34|806.34|19
1618425970000|2021-04-14 18:46:10|811.04|807.04|811.26|807.26|811.28|807.28|810.84|806.84|21
1618425980000|2021-04-14 18:46:20|811.25|807.25|811.27|807.27|811.47|807.47|811.05|807.05|25
1618425990000|2021-04-14 18:46:30|811.28|807.28|811.59|807.59|811.74|807.74|811.28|807.28|26
1618426000000|2021-04-14 18:46:40|811.61|807.61|812.02|808.02|812.02|808.02|811.36|807.36|29
1618426010000|2021-04-14 18:46:50|812.09|808.09|812.39|808.39|812.65|808.65|812.09|808.09|23
1618426020000|2021-04-14 18:47:00|812.34|808.34|812.21|808.21|812.38|808.38|812.05|808.05|25
1618426030000|2021-04-14 18:47:10|812.27|808.27|812.88|808.88|812.88|808.88|812.27|808.27|27
1618426040000|2021-04-14 18:47:20|812.9|808.9|813.37|809.37|813.37|809.37|812.88|808.88|27
1618426050000|2021-04-14 18:47:30|813.54|809.54|813.56|809.56|813.82|809.82|813.29|809.29|27
1618426060000|2021-04-14 18:47:40|813.6|809.6|813.83|809.83|813.83|809.83|813.57|809.57|17
1618426070000|2021-04-14 18:47:50|813.76|809.76|814.37|810.37|814.42|810.42|813.76|809.76|23
1618426080000|2021-04-14 18:48:00|814.32|810.32|813.95|809.95|814.41|810.41|813.47|809.47|23
1618426090000|2021-04-14 18:48:10|813.93|809.93|812.87|808.87|813.94|809.94|812.86|808.86|27
1618426100000|2021-04-14 18:48:20|813|809|812.57|808.57|813.12|809.12|812.23|808.23|22
1618426110000|2021-04-14 18:48:30|812.55|808.55|812.71|808.71|812.78|808.78|811.83|807.83|25
1618426120000|2021-04-14 18:48:40|812.88|808.88|813.35|809.35|813.36|809.36|812.76|808.76|26
1618426130000|2021-04-14 18:48:50|813.34|809.34|813.84|809.84|813.89|809.89|813.32|809.32|25
1618426140000|2021-04-14 18:49:00|813.8|809.8|813.78|809.78|813.85|809.85|813.51|809.51|24
1618426150000|2021-04-14 18:49:10|813.75|809.75|813.22|809.22|813.75|809.75|813.02|809.02|22
1618426160000|2021-04-14 18:49:20|813.21|809.21|812.64|808.64|813.25|809.25|812.53|808.53|25
1618426170000|2021-04-14 18:49:30|812.48|808.48|811.56|807.56|813.17|809.17|811.53|807.53|25
1618426180000|2021-04-14 18:49:40|811.55|807.55|811.63|807.63|811.79|807.79|811.35|807.35|24
1618426190000|2021-04-14 18:49:50|811.64|807.64|812.13|808.13|812.31|808.31|811.64|807.64|25
1618426200000|2021-04-14 18:50:00|811.84|807.84|811.44|807.44|811.84|807.84|811.4|807.4|18
1618426210000|2021-04-14 18:50:10|811.51|807.51|811.58|807.58|811.6|807.6|811.19|807.19|25
1618426220000|2021-04-14 18:50:20|811.57|807.57|811.86|807.86|811.89|807.89|811.28|807.28|23
1618426230000|2021-04-14 18:50:30|811.75|807.75|811.63|807.63|812.04|808.04|811.59|807.59|26
1618426240000|2021-04-14 18:50:40|811.61|807.61|812.68|808.68|812.68|808.68|811.61|807.61|27
1618426250000|2021-04-14 18:50:50|812.72|808.72|813.53|809.53|813.55|809.55|812.24|808.24|26
1618426260000|2021-04-14 18:51:00|813.34|809.34|812.9|808.9|813.43|809.43|812.73|808.73|27
1618426270000|2021-04-14 18:51:10|812.85|808.85|812.27|808.27|812.98|808.98|812.19|808.19|25
1618426280000|2021-04-14 18:51:20|812.34|808.34|811.84|807.84|812.64|808.64|811.72|807.72|28
1618426290000|2021-04-14 18:51:30|811.94|807.94|812.18|808.18|812.18|808.18|811.74|807.74|22
1618426300000|2021-04-14 18:51:40|812.26|808.26|812.43|808.43|812.43|808.43|811.76|807.76|29
1618426310000|2021-04-14 18:51:50|812.37|808.37|811.9|807.9|812.4|808.4|811.88|807.88|27
1618426320000|2021-04-14 18:52:00|811.95|807.95|811.03|807.03|811.95|807.95|811.03|807.03|17
1618426330000|2021-04-14 18:52:10|811.13|807.13|811.14|807.14|811.36|807.36|810.98|806.98|26
1618426340000|2021-04-14 18:52:20|811.11|807.11|811.11|807.11|811.17|807.17|810.89|806.89|21
1618426350000|2021-04-14 18:52:30|811.06|807.06|810.88|806.88|811.15|807.15|810.87|806.87|26
1618426360000|2021-04-14 18:52:40|810.89|806.89|811.45|807.45|811.49|807.49|810.89|806.89|25
1618426370000|2021-04-14 18:52:50|811.47|807.47|812.3|808.3|812.36|808.36|811.43|807.43|22
1618426380000|2021-04-14 18:53:00|812.36|808.36|812.21|808.21|812.39|808.39|811.79|807.79|26
1618426390000|2021-04-14 18:53:10|812.2|808.2|812.46|808.46|812.55|808.55|812|808|22
1618426400000|2021-04-14 18:53:20|812.43|808.43|811.3|807.3|812.43|808.43|811.3|807.3|27
1618426410000|2021-04-14 18:53:30|811.37|807.37|810.54|806.54|811.37|807.37|810.48|806.48|25
1618426420000|2021-04-14 18:53:40|810.5|806.5|810.65|806.65|810.7|806.7|810.4|806.4|20
1618426430000|2021-04-14 18:53:50|810.55|806.55|810.49|806.49|810.64|806.64|810.32|806.32|27
1618426440000|2021-04-14 18:54:00|810.47|806.47|810.35|806.35|810.57|806.57|810.2|806.2|23
1618426450000|2021-04-14 18:54:10|810.37|806.37|810.18|806.18|810.41|806.41|810.1|806.1|22
1618426460000|2021-04-14 18:54:20|810.17|806.17|811|807|811.04|807.04|810.17|806.17|27
1618426470000|2021-04-14 18:54:30|810.9|806.9|810.37|806.37|811.04|807.04|810.37|806.37|26
1618426480000|2021-04-14 18:54:40|810.31|806.31|810.27|806.27|810.33|806.33|809.91|805.91|24
1618426490000|2021-04-14 18:54:50|810.19|806.19|810.5|806.5|810.75|806.75|810.19|806.19|24
1618426500000|2021-04-14 18:55:00|810.48|806.48|810.17|806.17|810.57|806.57|809.98|805.98|22
1618426510000|2021-04-14 18:55:10|810.15|806.15|809.86|805.86|810.15|806.15|809.83|805.83|24
1618426520000|2021-04-14 18:55:20|809.81|805.81|809.47|805.47|809.84|805.84|809.36|805.36|25
1618426530000|2021-04-14 18:55:30|809.44|805.44|809.21|805.21|809.47|805.47|809.21|805.21|24
1618426540000|2021-04-14 18:55:40|809.2|805.2|808.94|804.94|809.41|805.41|808.93|804.93|23
1618426550000|2021-04-14 18:55:50|808.93|804.93|809.04|805.04|809.26|805.26|808.83|804.83|26
1618426560000|2021-04-14 18:56:00|809.07|805.07|808.42|804.42|809.07|805.07|808.39|804.39|23
1618426570000|2021-04-14 18:56:10|808.57|804.57|808.96|804.96|809|805|808.41|804.41|21
1618426580000|2021-04-14 18:56:20|808.9|804.9|808.34|804.34|809.14|805.14|808.34|804.34|28
1618426590000|2021-04-14 18:56:30|808.32|804.32|808.26|804.26|808.4|804.4|807.91|803.91|28
1618426600000|2021-04-14 18:56:40|808.17|804.17|808.02|804.02|808.4|804.4|808|804|27
1618426610000|2021-04-14 18:56:50|807.9|803.9|808.1|804.1|808.33|804.33|807.9|803.9|26
1618426620000|2021-04-14 18:57:00|808.06|804.06|807.6|803.6|808.12|804.12|807.6|803.6|24
1618426630000|2021-04-14 18:57:10|807.55|803.55|808.32|804.32|808.51|804.51|807.55|803.55|26
1618426640000|2021-04-14 18:57:20|808.36|804.36|807.42|803.42|808.38|804.38|807.42|803.42|27
1618426650000|2021-04-14 18:57:30|807.45|803.45|808.06|804.06|808.08|804.08|807.38|803.38|25
1618426660000|2021-04-14 18:57:40|808.07|804.07|808.39|804.39|808.39|804.39|807.95|803.95|25
1618426670000|2021-04-14 18:57:50|808.41|804.41|807.89|803.89|808.47|804.47|807.89|803.89|25
1618426680000|2021-04-14 18:58:00|807.7|803.7|807.18|803.18|807.7|803.7|806.99|802.99|24
1618426690000|2021-04-14 18:58:10|807.19|803.19|807.63|803.63|807.63|803.63|807.11|803.11|25
1618426700000|2021-04-14 18:58:20|807.65|803.65|806.93|802.93|807.72|803.72|806.86|802.86|24
1618426710000|2021-04-14 18:58:30|806.92|802.92|807.3|803.3|807.3|803.3|806.55|802.55|26
1618426720000|2021-04-14 18:58:40|807.38|803.38|807.27|803.27|807.62|803.62|807.17|803.17|25
1618426730000|2021-04-14 18:58:50|807.24|803.24|807.05|803.05|807.5|803.5|806.92|802.92|27
1618426740000|2021-04-14 18:59:00|807.06|803.06|806.62|802.62|807.06|803.06|806.6|802.6|25
1618426750000|2021-04-14 18:59:10|806.63|802.63|806.89|802.89|806.89|802.89|806.43|802.43|25
1618426760000|2021-04-14 18:59:20|806.91|802.91|807.13|803.13|807.39|803.39|806.72|802.72|26
1618426770000|2021-04-14 18:59:30|807.24|803.24|807.62|803.62|807.64|803.64|807.13|803.13|26
1618426780000|2021-04-14 18:59:40|807.48|803.48|807.64|803.64|807.88|803.88|807.48|803.48|28
1618426790000|2021-04-14 18:59:50|807.68|803.68|807.6|803.6|807.8|803.8|807.51|803.51|24
1618426800000|2021-04-14 19:00:00|807.7|803.7|806.44|802.44|807.76|803.76|806.31|802.31|25
1618426810000|2021-04-14 19:00:10|806.38|802.38|806.27|802.27|806.49|802.49|806.16|802.16|27
1618426820000|2021-04-14 19:00:20|806.1|802.1|805.42|801.42|806.17|802.17|805.42|801.42|22
1618426830000|2021-04-14 19:00:30|805.47|801.47|804.53|800.53|805.71|801.71|804.51|800.51|25
1618426840000|2021-04-14 19:00:40|804.72|800.72|803.6|799.6|804.72|800.72|803.6|799.6|27
1618426850000|2021-04-14 19:00:50|803.57|799.57|803.35|799.35|803.73|799.73|802.9|798.9|25
1618426860000|2021-04-14 19:01:00|803.36|799.36|803.26|799.26|803.57|799.57|803.21|799.21|24
1618426870000|2021-04-14 19:01:10|803.28|799.28|803.64|799.64|803.75|799.75|803.24|799.24|29
1618426880000|2021-04-14 19:01:20|803.65|799.65|803.66|799.66|803.7|799.7|803.48|799.48|20
1618426890000|2021-04-14 19:01:30|803.63|799.63|803.7|799.7|803.7|799.7|803.19|799.19|27
1618426900000|2021-04-14 19:01:40|803.67|799.67|803.51|799.51|803.68|799.68|803.26|799.26|24
1618426910000|2021-04-14 19:01:50|803.44|799.44|803.14|799.14|803.64|799.64|803.04|799.04|23
1618426920000|2021-04-14 19:02:00|803.15|799.15|802.87|798.87|803.4|799.4|802.85|798.85|26
1618426930000|2021-04-14 19:02:10|802.85|798.85|802.44|798.44|802.91|798.91|802.44|798.44|26
1618426940000|2021-04-14 19:02:20|802.08|798.08|802.18|798.18|802.83|798.83|802.08|798.08|26
1618426950000|2021-04-14 19:02:30|802.24|798.24|802.01|798.01|802.35|798.35|801.98|797.98|27
1618426960000|2021-04-14 19:02:40|802.05|798.05|802.27|798.27|802.27|798.27|801.92|797.92|23
1618426970000|2021-04-14 19:02:50|802.41|798.41|802.48|798.48|803|799|802.41|798.41|26
1618426980000|2021-04-14 19:03:00|802.41|798.41|801.69|797.69|802.43|798.43|801.68|797.68|28
1618426990000|2021-04-14 19:03:10|801.68|797.68|802.4|798.4|802.4|798.4|801.68|797.68|23
1618427000000|2021-04-14 19:03:20|802.42|798.42|803.36|799.36|803.41|799.41|802.38|798.38|26
1618427010000|2021-04-14 19:03:30|803.37|799.37|804.11|800.11|804.42|800.42|803.37|799.37|25
1618427020000|2021-04-14 19:03:40|803.89|799.89|804.44|800.44|804.8|800.8|803.89|799.89|26
1618427030000|2021-04-14 19:03:50|804.36|800.36|803.85|799.85|804.36|800.36|803.45|799.45|25
1618427040000|2021-04-14 19:04:00|803.74|799.74|804.56|800.56|804.56|800.56|803.6|799.6|28
1618427050000|2021-04-14 19:04:10|804.53|800.53|805.38|801.38|805.38|801.38|804.5|800.5|26
1618427060000|2021-04-14 19:04:20|805.43|801.43|805.08|801.08|805.49|801.49|804.87|800.87|23
1618427070000|2021-04-14 19:04:30|805.15|801.15|805.33|801.33|805.48|801.48|804.88|800.88|27
1618427080000|2021-04-14 19:04:40|805.45|801.45|805.31|801.31|805.7|801.7|805.11|801.11|27
1618427090000|2021-04-14 19:04:50|805.33|801.33|805.89|801.89|806.13|802.13|805.25|801.25|27
1618427100000|2021-04-14 19:05:00|805.91|801.91|805.04|801.04|806.14|802.14|805.04|801.04|23
1618427110000|2021-04-14 19:05:10|804.98|800.98|805.1|801.1|805.29|801.29|804.75|800.75|26
1618427120000|2021-04-14 19:05:20|804.97|800.97|805.06|801.06|805.16|801.16|804.41|800.41|26
1618427130000|2021-04-14 19:05:30|805.03|801.03|806.21|802.21|806.25|802.25|805.03|801.03|27
1618427140000|2021-04-14 19:05:40|806.06|802.06|806.95|802.95|806.97|802.97|806.06|802.06|23
1618427150000|2021-04-14 19:05:50|806.9|802.9|808.73|804.73|808.73|804.73|806.87|802.87|29
1618427160000|2021-04-14 19:06:00|808.76|804.76|807.97|803.97|808.76|804.76|807.97|803.97|27
1618427170000|2021-04-14 19:06:10|807.82|803.82|807.83|803.83|808.19|804.19|807.67|803.67|26
1618427180000|2021-04-14 19:06:20|807.91|803.91|807.95|803.95|808.4|804.4|807.82|803.82|28
1618427190000|2021-04-14 19:06:30|807.94|803.94|808.34|804.34|808.74|804.74|807.87|803.87|26
1618427200000|2021-04-14 19:06:40|808.3|804.3|807.11|803.11|808.3|804.3|807.11|803.11|27
1618427210000|2021-04-14 19:06:50|807.12|803.12|806.86|802.86|807.28|803.28|806.86|802.86|21
1618427220000|2021-04-14 19:07:00|806.89|802.89|807.59|803.59|807.59|803.59|806.86|802.86|21
1618427230000|2021-04-14 19:07:10|807.6|803.6|808.9|804.9|808.9|804.9|807.6|803.6|23
1618427240000|2021-04-14 19:07:20|808.85|804.85|808.96|804.96|808.96|804.96|808.54|804.54|22
1618427250000|2021-04-14 19:07:30|809.03|805.03|809.48|805.48|809.48|805.48|808.91|804.91|25
1618427260000|2021-04-14 19:07:40|809.44|805.44|809.38|805.38|809.54|805.54|808.99|804.99|26
1618427270000|2021-04-14 19:07:50|809.32|805.32|809.35|805.35|809.38|805.38|809.19|805.19|24
1618427280000|2021-04-14 19:08:00|809.33|805.33|809.29|805.29|809.49|805.49|808.82|804.82|24
1618427290000|2021-04-14 19:08:10|809.45|805.45|809.55|805.55|809.77|805.77|809.3|805.3|25
1618427300000|2021-04-14 19:08:20|809.56|805.56|810.04|806.04|810.16|806.16|809.54|805.54|28
1618427310000|2021-04-14 19:08:30|809.98|805.98|809.73|805.73|810.33|806.33|809.73|805.73|29
1618427320000|2021-04-14 19:08:40|809.74|805.74|809.61|805.61|809.95|805.95|809.6|805.6|20
1618427330000|2021-04-14 19:08:50|809.6|805.6|809.53|805.53|809.77|805.77|809.46|805.46|21
1618427340000|2021-04-14 19:09:00|809.52|805.52|808.97|804.97|809.64|805.64|808.94|804.94|22
1618427350000|2021-04-14 19:09:10|808.96|804.96|809.31|805.31|809.52|805.52|808.96|804.96|28
1618427360000|2021-04-14 19:09:20|809.3|805.3|808.85|804.85|809.31|805.31|808.85|804.85|17
1618427370000|2021-04-14 19:09:30|808.8|804.8|808.95|804.95|808.95|804.95|808.59|804.59|25
1618427380000|2021-04-14 19:09:40|808.88|804.88|809.14|805.14|809.38|805.38|808.81|804.81|25
1618427390000|2021-04-14 19:09:50|809.19|805.19|809.2|805.2|809.44|805.44|809.03|805.03|24
1618427400000|2021-04-14 19:10:00|809.21|805.21|809.45|805.45|809.68|805.68|809.2|805.2|25
1618427410000|2021-04-14 19:10:10|809.46|805.46|809.3|805.3|809.72|805.72|809.15|805.15|23
1618427420000|2021-04-14 19:10:20|809.14|805.14|808.77|804.77|809.14|805.14|808.74|804.74|24
1618427430000|2021-04-14 19:10:30|808.76|804.76|808.76|804.76|808.78|804.78|808.5|804.5|21
1618427440000|2021-04-14 19:10:40|808.77|804.77|808.61|804.61|808.89|804.89|808.52|804.52|17
1618427450000|2021-04-14 19:10:50|808.63|804.63|808.71|804.71|808.78|804.78|808.53|804.53|21
1618427460000|2021-04-14 19:11:00|808.7|804.7|808.5|804.5|808.7|804.7|808.29|804.29|21
1618427470000|2021-04-14 19:11:10|808.53|804.53|807.91|803.91|808.53|804.53|807.48|803.48|23
1618427480000|2021-04-14 19:11:20|807.79|803.79|807.71|803.71|807.84|803.84|807.5|803.5|22
1618427490000|2021-04-14 19:11:30|807.72|803.72|807.51|803.51|807.82|803.82|807.32|803.32|22
1618427500000|2021-04-14 19:11:40|807.61|803.61|808.22|804.22|808.3|804.3|807.58|803.58|24
1618427510000|2021-04-14 19:11:50|808.26|804.26|807.45|803.45|808.26|804.26|807.45|803.45|27
1618427520000|2021-04-14 19:12:00|807.29|803.29|807.95|803.95|807.95|803.95|807.29|803.29|25
1618427530000|2021-04-14 19:12:10|807.84|803.84|808.19|804.19|808.2|804.2|807.67|803.67|26
1618427540000|2021-04-14 19:12:20|808.15|804.15|808.53|804.53|808.73|804.73|808.11|804.11|28
1618427550000|2021-04-14 19:12:30|808.61|804.61|809.5|805.5|809.51|805.51|808.57|804.57|22
1618427560000|2021-04-14 19:12:40|809.49|805.49|809.19|805.19|809.57|805.57|809.12|805.12|22
1618427570000|2021-04-14 19:12:50|809.22|805.22|810.55|806.55|810.59|806.59|809.22|805.22|27
1618427580000|2021-04-14 19:13:00|810.56|806.56|811.08|807.08|811.15|807.15|810.53|806.53|26
1618427590000|2021-04-14 19:13:10|811.14|807.14|810.9|806.9|811.48|807.48|810.78|806.78|25
1618427600000|2021-04-14 19:13:20|810.94|806.94|811.73|807.73|811.77|807.77|810.6|806.6|24
1618427610000|2021-04-14 19:13:30|811.63|807.63|811.53|807.53|811.79|807.79|811.17|807.17|27
1618427620000|2021-04-14 19:13:40|811.46|807.46|810.08|806.08|811.81|807.81|810.08|806.08|25
1618427630000|2021-04-14 19:13:50|810.23|806.23|809.78|805.78|810.43|806.43|809.54|805.54|16
1618427640000|2021-04-14 19:14:00|809.81|805.81|810.01|806.01|810.2|806.2|809.81|805.81|26
1618427650000|2021-04-14 19:14:10|809.91|805.91|809.88|805.88|810.1|806.1|809.53|805.53|27
1618427660000|2021-04-14 19:14:20|809.85|805.85|810.28|806.28|810.28|806.28|809.82|805.82|25
1618427670000|2021-04-14 19:14:30|810.37|806.37|810.77|806.77|810.78|806.78|810.26|806.26|21
1618427680000|2021-04-14 19:14:40|810.44|806.44|810.68|806.68|810.87|806.87|810.23|806.23|26
1618427690000|2021-04-14 19:14:50|810.65|806.65|811.43|807.43|811.43|807.43|810.6|806.6|23
1618427700000|2021-04-14 19:15:00|811.48|807.48|810.6|806.6|811.49|807.49|810.47|806.47|23
1618427710000|2021-04-14 19:15:10|810.59|806.59|810.66|806.66|810.68|806.68|810.3|806.3|25
1618427720000|2021-04-14 19:15:20|810.73|806.73|810.62|806.62|810.82|806.82|810.59|806.59|19
1618427730000|2021-04-14 19:15:30|810.59|806.59|809.74|805.74|810.67|806.67|809.52|805.52|23
1618427740000|2021-04-14 19:15:40|809.64|805.64|809.48|805.48|809.64|805.64|809.37|805.37|18
1618427750000|2021-04-14 19:15:50|809.47|805.47|809.45|805.45|809.48|805.48|809.43|805.43|7
1618427760000|2021-04-14 19:16:00|809.44|805.44|810.05|806.05|810.29|806.29|809.4|805.4|25
1618427770000|2021-04-14 19:16:10|810.12|806.12|809.55|805.55|810.21|806.21|809.55|805.55|25
1618427780000|2021-04-14 19:16:20|809.56|805.56|810.09|806.09|810.09|806.09|809.56|805.56|23
1618427790000|2021-04-14 19:16:30|810.08|806.08|809.83|805.83|810.12|806.12|809.75|805.75|23
1618427800000|2021-04-14 19:16:40|809.96|805.96|809.9|805.9|810.26|806.26|809.81|805.81|22
1618427810000|2021-04-14 19:16:50|809.91|805.91|809.91|805.91|810.01|806.01|809.83|805.83|24
1618427820000|2021-04-14 19:17:00|809.9|805.9|809.44|805.44|809.9|805.9|809.36|805.36|25
1618427830000|2021-04-14 19:17:10|809.42|805.42|809.34|805.34|809.56|805.56|809.33|805.33|19
1618427840000|2021-04-14 19:17:20|809.36|805.36|809.42|805.42|809.42|805.42|809.32|805.32|16
1618427850000|2021-04-14 19:17:30|809.43|805.43|808.75|804.75|809.54|805.54|808.75|804.75|22
1618427860000|2021-04-14 19:17:40|808.76|804.76|808.33|804.33|808.77|804.77|808.33|804.33|19
1618427870000|2021-04-14 19:17:50|808.35|804.35|808.16|804.16|808.49|804.49|808.11|804.11|25
1618427880000|2021-04-14 19:18:00|808.18|804.18|808.06|804.06|808.37|804.37|807.71|803.71|25
1618427890000|2021-04-14 19:18:10|808.01|804.01|808.03|804.03|808.03|804.03|807.79|803.79|23
1618427900000|2021-04-14 19:18:20|808.05|804.05|808.15|804.15|808.23|804.23|807.87|803.87|24
1618427910000|2021-04-14 19:18:30|808.16|804.16|807.51|803.51|808.18|804.18|807.5|803.5|21
1618427920000|2021-04-14 19:18:40|807.5|803.5|807.47|803.47|807.5|803.5|807.13|803.13|19
1618427930000|2021-04-14 19:18:50|807.48|803.48|807.6|803.6|807.71|803.71|807.16|803.16|26
1618427940000|2021-04-14 19:19:00|807.61|803.61|807.9|803.9|807.93|803.93|807.61|803.61|22
1618427950000|2021-04-14 19:19:10|807.91|803.91|807.08|803.08|807.91|803.91|807.08|803.08|24
1618427960000|2021-04-14 19:19:20|807.07|803.07|806.88|802.88|807.36|803.36|806.88|802.88|22
1618427970000|2021-04-14 19:19:30|806.87|802.87|806.82|802.82|806.87|802.87|806.47|802.47|24
1618427980000|2021-04-14 19:19:40|806.86|802.86|805.94|801.94|806.87|802.87|805.94|801.94|18
1618427990000|2021-04-14 19:19:50|805.92|801.92|805.7|801.7|806.07|802.07|805.7|801.7|12
1618428000000|2021-04-14 19:20:00|805.69|801.69|805.48|801.48|805.89|801.89|805.48|801.48|27
1618428010000|2021-04-14 19:20:10|805.49|801.49|805.01|801.01|805.49|801.49|804.88|800.88|25
1618428020000|2021-04-14 19:20:20|805.16|801.16|805.02|801.02|805.37|801.37|804.97|800.97|24
1618428030000|2021-04-14 19:20:30|805.05|801.05|805.64|801.64|805.64|801.64|805.05|801.05|26
1618428040000|2021-04-14 19:20:40|805.65|801.65|805.29|801.29|805.77|801.77|805.29|801.29|24
1618428050000|2021-04-14 19:20:50|805.3|801.3|805.22|801.22|805.35|801.35|805.22|801.22|21
1618428060000|2021-04-14 19:21:00|805.24|801.24|806.5|802.5|806.5|802.5|805.21|801.21|25
1618428070000|2021-04-14 19:21:10|806.47|802.47|806.43|802.43|806.62|802.62|806.27|802.27|20
1618428080000|2021-04-14 19:21:20|806.42|802.42|806.46|802.46|806.79|802.79|806.16|802.16|21
1618428090000|2021-04-14 19:21:30|806.48|802.48|805.73|801.73|806.67|802.67|805.73|801.73|26
1618428100000|2021-04-14 19:21:40|805.63|801.63|805.51|801.51|805.81|801.81|805.44|801.44|26
1618428110000|2021-04-14 19:21:50|805.57|801.57|805.26|801.26|805.72|801.72|805.26|801.26|27
1618428120000|2021-04-14 19:22:00|805.23|801.23|806.26|802.26|806.29|802.29|805.19|801.19|24
1618428130000|2021-04-14 19:22:10|806.1|802.1|806.19|802.19|806.26|802.26|806.01|802.01|23
1618428140000|2021-04-14 19:22:20|806.13|802.13|806.04|802.04|806.31|802.31|805.98|801.98|19
1618428150000|2021-04-14 19:22:30|806.02|802.02|805.58|801.58|806.03|802.03|805.58|801.58|24
1618428160000|2021-04-14 19:22:40|805.62|801.62|805.53|801.53|805.76|801.76|805.47|801.47|27
1618428170000|2021-04-14 19:22:50|805.76|801.76|806.04|802.04|806.04|802.04|805.45|801.45|25
1618428180000|2021-04-14 19:23:00|805.98|801.98|805.9|801.9|806.07|802.07|805.7|801.7|26
1618428190000|2021-04-14 19:23:10|805.96|801.96|805.73|801.73|805.96|801.96|805.43|801.43|22
1618428200000|2021-04-14 19:23:20|805.72|801.72|806.03|802.03|806.03|802.03|805.72|801.72|18
1618428210000|2021-04-14 19:23:30|806.02|802.02|805.78|801.78|806.12|802.12|805.75|801.75|12
1618428220000|2021-04-14 19:23:40|805.79|801.79|805.31|801.31|805.79|801.79|805.26|801.26|23
1618428230000|2021-04-14 19:23:50|805.32|801.32|805.11|801.11|805.36|801.36|805.07|801.07|15
1618428240000|2021-04-14 19:24:00|805.06|801.06|804.25|800.25|805.06|801.06|804|800|21
1618428250000|2021-04-14 19:24:10|804.11|800.11|804|800|804.11|800.11|803.88|799.88|24
1618428260000|2021-04-14 19:24:20|804.11|800.11|803.2|799.2|804.11|800.11|802.98|798.98|28
1618428270000|2021-04-14 19:24:30|803.21|799.21|802.94|798.94|803.37|799.37|802.93|798.93|25
1618428280000|2021-04-14 19:24:40|802.97|798.97|803.46|799.46|803.51|799.51|802.97|798.97|23
1618428290000|2021-04-14 19:24:50|803.54|799.54|802.84|798.84|803.54|799.54|802.84|798.84|23
1618428300000|2021-04-14 19:25:00|803.01|799.01|803.96|799.96|803.99|799.99|802.91|798.91|27
1618428310000|2021-04-14 19:25:10|803.98|799.98|804.16|800.16|804.25|800.25|803.85|799.85|25
1618428320000|2021-04-14 19:25:20|804.13|800.13|804.59|800.59|804.7|800.7|804.02|800.02|23
1618428330000|2021-04-14 19:25:30|804.61|800.61|803.76|799.76|804.61|800.61|803.72|799.72|23
1618428340000|2021-04-14 19:25:40|803.78|799.78|804.42|800.42|804.47|800.47|803.69|799.69|24
1618428350000|2021-04-14 19:25:50|804.39|800.39|804.23|800.23|804.8|800.8|804.23|800.23|25
1618428360000|2021-04-14 19:26:00|804.18|800.18|803.46|799.46|804.18|800.18|803.38|799.38|24
1618428370000|2021-04-14 19:26:10|803.43|799.43|802.89|798.89|803.78|799.78|802.89|798.89|27
1618428380000|2021-04-14 19:26:20|802.9|798.9|802.59|798.59|803.01|799.01|802.59|798.59|23
1618428390000|2021-04-14 19:26:30|802.64|798.64|802.31|798.31|803.14|799.14|802.31|798.31|23
1618428400000|2021-04-14 19:26:40|802.29|798.29|801.03|797.03|802.29|798.29|801.01|797.01|22
1618428410000|2021-04-14 19:26:50|801|797|801.29|797.29|801.78|797.78|800.86|796.86|28
1618428420000|2021-04-14 19:27:00|801.25|797.25|801.9|797.9|801.9|797.9|801.22|797.22|26
1618428430000|2021-04-14 19:27:10|801.91|797.91|801.53|797.53|801.97|797.97|801.53|797.53|23
1618428440000|2021-04-14 19:27:20|801.68|797.68|801.03|797.03|801.68|797.68|801.02|797.02|25
1618428450000|2021-04-14 19:27:30|801.01|797.01|800.82|796.82|801.01|797.01|800.5|796.5|23
1618428460000|2021-04-14 19:27:40|800.8|796.8|800.16|796.16|800.8|796.8|800|796|27
1618428470000|2021-04-14 19:27:50|800.22|796.22|798.81|794.81|800.27|796.27|798.75|794.75|26
1618428480000|2021-04-14 19:28:00|798.82|794.82|799.32|795.32|799.41|795.41|798.62|794.62|25
1618428490000|2021-04-14 19:28:10|799.3|795.3|799.53|795.53|799.53|795.53|798.97|794.97|25
1618428500000|2021-04-14 19:28:20|799.6|795.6|800.71|796.71|800.73|796.73|799.6|795.6|23
1618428510000|2021-04-14 19:28:30|800.65|796.65|799.85|795.85|800.71|796.71|799.66|795.66|27
1618428520000|2021-04-14 19:28:40|800.1|796.1|800.38|796.38|800.4|796.4|800.1|796.1|25
1618428530000|2021-04-14 19:28:50|800.43|796.43|800.17|796.17|800.58|796.58|799.53|795.53|23
1618428540000|2021-04-14 19:29:00|800.11|796.11|799.2|795.2|800.19|796.19|799.2|795.2|22
1618428550000|2021-04-14 19:29:10|799.19|795.19|799.2|795.2|799.49|795.49|799.08|795.08|26
1618428560000|2021-04-14 19:29:20|799.45|795.45|799.52|795.52|799.53|795.53|799.06|795.06|25
1618428570000|2021-04-14 19:29:30|799.46|795.46|799.31|795.31|799.46|795.46|798.88|794.88|25
1618428580000|2021-04-14 19:29:40|799.5|795.5|799.61|795.61|799.73|795.73|799.27|795.27|27
1618428590000|2021-04-14 19:29:50|799.66|795.66|799.83|795.83|800.01|796.01|799.56|795.56|24
1618428600000|2021-04-14 19:30:00|799.84|795.84|798.75|794.75|799.92|795.92|798.68|794.68|24
1618428610000|2021-04-14 19:30:10|798.66|794.66|798.01|794.01|798.7|794.7|798.01|794.01|23
1618428620000|2021-04-14 19:30:20|798.07|794.07|797.79|793.79|798.07|794.07|797.55|793.55|23
1618428630000|2021-04-14 19:30:30|797.76|793.76|797.55|793.55|797.76|793.76|797.38|793.38|27
1618428640000|2021-04-14 19:30:40|797.54|793.54|797.18|793.18|797.7|793.7|797.18|793.18|26
1618428650000|2021-04-14 19:30:50|797.17|793.17|795.74|791.74|797.17|793.17|795.74|791.74|26
1618428660000|2021-04-14 19:31:00|795.65|791.65|796.09|792.09|796.1|792.1|795.61|791.61|22
1618428670000|2021-04-14 19:31:10|796.06|792.06|796.48|792.48|797.02|793.02|796.06|792.06|23
1618428680000|2021-04-14 19:31:20|796.66|792.66|796.03|792.03|796.91|792.91|795.55|791.55|25
1618428690000|2021-04-14 19:31:30|795.97|791.97|797.21|793.21|797.3|793.3|795.77|791.77|27
1618428700000|2021-04-14 19:31:40|796.63|792.63|796.52|792.52|797.2|793.2|796.46|792.46|27
1618428710000|2021-04-14 19:31:50|796.1|792.1|796.25|792.25|796.56|792.56|795.78|791.78|26
1618428720000|2021-04-14 19:32:00|796.19|792.19|796.05|792.05|796.55|792.55|795.86|791.86|24
1618428730000|2021-04-14 19:32:10|796.07|792.07|795.89|791.89|796.11|792.11|795.78|791.78|23
1618428740000|2021-04-14 19:32:20|795.84|791.84|794.6|790.6|795.84|791.84|794.41|790.41|27
1618428750000|2021-04-14 19:32:30|795.12|791.12|794.86|790.86|795.18|791.18|794.21|790.21|28
1618428760000|2021-04-14 19:32:40|794.02|790.02|793.8|789.8|794.06|790.06|793.56|789.56|22
1618428770000|2021-04-14 19:32:50|793.62|789.62|793.73|789.73|793.78|789.78|793.31|789.31|27
1618428780000|2021-04-14 19:33:00|793.74|789.74|794.07|790.07|794.15|790.15|793.71|789.71|27
1618428790000|2021-04-14 19:33:10|793.97|789.97|793.7|789.7|793.97|789.97|793.31|789.31|27
1618428800000|2021-04-14 19:33:20|793.82|789.82|794.36|790.36|794.61|790.61|793.63|789.63|27
1618428810000|2021-04-14 19:33:30|794.11|790.11|795.05|791.05|795.23|791.23|794.11|790.11|27
1618428820000|2021-04-14 19:33:40|795.11|791.11|795.41|791.41|795.45|791.45|794.5|790.5|28
1618428830000|2021-04-14 19:33:50|795.42|791.42|796.41|792.41|796.43|792.43|795.42|791.42|26
1618428840000|2021-04-14 19:34:00|796.44|792.44|796.38|792.38|796.74|792.74|796.1|792.1|27
1618428850000|2021-04-14 19:34:10|796.51|792.51|794.85|790.85|796.51|792.51|794.45|790.45|29
1618428860000|2021-04-14 19:34:20|794.89|790.89|795.73|791.73|795.73|791.73|794.87|790.87|26
1618428870000|2021-04-14 19:34:30|795.72|791.72|794.68|790.68|795.83|791.83|794.68|790.68|27
1618428880000|2021-04-14 19:34:40|794.82|790.82|794.25|790.25|794.82|790.82|794.05|790.05|25
1618428890000|2021-04-14 19:34:50|794.17|790.17|793.26|789.26|794.4|790.4|793.26|789.26|27
1618428900000|2021-04-14 19:35:00|793.27|789.27|794.12|790.12|794.12|790.12|793.17|789.17|26
1618428910000|2021-04-14 19:35:10|794.17|790.17|793.53|789.53|794.17|790.17|793.5|789.5|24
1618428920000|2021-04-14 19:35:20|793.44|789.44|793.27|789.27|793.83|789.83|793.2|789.2|23
1618428930000|2021-04-14 19:35:30|793.13|789.13|794.24|790.24|794.24|790.24|793.13|789.13|26
1618428940000|2021-04-14 19:35:40|794.41|790.41|794.36|790.36|794.71|790.71|794.17|790.17|26
1618428950000|2021-04-14 19:35:50|794.08|790.08|794.34|790.34|794.45|790.45|793.91|789.91|25
1618428960000|2021-04-14 19:36:00|794.44|790.44|793.32|789.32|794.51|790.51|793.3|789.3|26
1618428970000|2021-04-14 19:36:10|793.34|789.34|794|790|794|790|793.1|789.1|25
1618428980000|2021-04-14 19:36:20|793.98|789.98|795.07|791.07|795.07|791.07|793.78|789.78|27
1618428990000|2021-04-14 19:36:30|794.67|790.67|794.64|790.64|794.91|790.91|794.29|790.29|24
1618429000000|2021-04-14 19:36:40|794.61|790.61|795.84|791.84|795.84|791.84|794.61|790.61|24
1618429010000|2021-04-14 19:36:50|795.85|791.85|796.85|792.85|796.96|792.96|795.78|791.78|28
1618429020000|2021-04-14 19:37:00|796.89|792.89|796.91|792.91|797.44|793.44|796.89|792.89|25
1618429030000|2021-04-14 19:37:10|796.94|792.94|796.81|792.81|797.16|793.16|796.51|792.51|28
1618429040000|2021-04-14 19:37:20|796.71|792.71|796.52|792.52|796.73|792.73|796.48|792.48|23
1618429050000|2021-04-14 19:37:30|796.57|792.57|795.65|791.65|796.72|792.72|795.52|791.52|24
1618429060000|2021-04-14 19:37:40|795.66|791.66|795.97|791.97|796.02|792.02|795.64|791.64|21
1618429070000|2021-04-14 19:37:50|796.16|792.16|795.62|791.62|796.16|792.16|795.61|791.61|22
1618429080000|2021-04-14 19:38:00|795.45|791.45|795.46|791.46|795.79|791.79|795.42|791.42|24
1618429090000|2021-04-14 19:38:10|795.47|791.47|796.16|792.16|796.45|792.45|795.47|791.47|25
1618429100000|2021-04-14 19:38:20|796.17|792.17|796.08|792.08|796.59|792.59|796.07|792.07|27
1618429110000|2021-04-14 19:38:30|796.29|792.29|797.43|793.43|797.43|793.43|796.29|792.29|25
1618429120000|2021-04-14 19:38:40|797.42|793.42|797.28|793.28|797.43|793.43|797.14|793.14|25
1618429130000|2021-04-14 19:38:50|797.3|793.3|796.84|792.84|797.41|793.41|796.81|792.81|25
1618429140000|2021-04-14 19:39:00|796.85|792.85|797.21|793.21|797.21|793.21|796.68|792.68|24
1618429150000|2021-04-14 19:39:10|797.25|793.25|797.35|793.35|797.58|793.58|797.15|793.15|19
1618429160000|2021-04-14 19:39:20|797.36|793.36|797.33|793.33|797.73|793.73|797.3|793.3|23
1618429170000|2021-04-14 19:39:30|797.32|793.32|795.97|791.97|797.32|793.32|795.97|791.97|25
1618429180000|2021-04-14 19:39:40|795.83|791.83|796.19|792.19|796.19|792.19|795.53|791.53|22
1618429190000|2021-04-14 19:39:50|796.18|792.18|796.09|792.09|796.34|792.34|795.89|791.89|27
1618429200000|2021-04-14 19:40:00|795.98|791.98|795.25|791.25|795.98|791.98|795.25|791.25|27
1618429210000|2021-04-14 19:40:10|795.13|791.13|794.74|790.74|795.39|791.39|794.74|790.74|26
1618429220000|2021-04-14 19:40:20|794.75|790.75|794.33|790.33|794.75|790.75|794.25|790.25|28
1618429230000|2021-04-14 19:40:30|794.24|790.24|794.18|790.18|794.49|790.49|794.13|790.13|22
1618429240000|2021-04-14 19:40:40|794.13|790.13|794.27|790.27|794.34|790.34|794.12|790.12|19
1618429250000|2021-04-14 19:40:50|794.26|790.26|793.62|789.62|794.26|790.26|793.41|789.41|23
1618429260000|2021-04-14 19:41:00|793.65|789.65|792.52|788.52|793.73|789.73|792.41|788.41|28
1618429270000|2021-04-14 19:41:10|792.51|788.51|793.11|789.11|793.11|789.11|792.38|788.38|26
1618429280000|2021-04-14 19:41:20|793.22|789.22|792.35|788.35|793.22|789.22|792.35|788.35|25
1618429290000|2021-04-14 19:41:30|792.34|788.34|792.63|788.63|792.63|788.63|792.17|788.17|22
1618429300000|2021-04-14 19:41:40|792.62|788.62|793.38|789.38|793.4|789.4|792.59|788.59|23
1618429310000|2021-04-14 19:41:50|793.36|789.36|793.77|789.77|793.82|789.82|793.27|789.27|20
1618429320000|2021-04-14 19:42:00|793.79|789.79|793.84|789.84|794.34|790.34|793.71|789.71|25
1618429330000|2021-04-14 19:42:10|793.93|789.93|794.13|790.13|794.13|790.13|793.76|789.76|23
1618429340000|2021-04-14 19:42:20|794.33|790.33|794.42|790.42|795.03|791.03|794.25|790.25|24
1618429350000|2021-04-14 19:42:30|794.56|790.56|794.84|790.84|794.87|790.87|794.45|790.45|26
1618429360000|2021-04-14 19:42:40|794.76|790.76|794.5|790.5|794.76|790.76|794.34|790.34|20
1618429370000|2021-04-14 19:42:50|794.48|790.48|794.39|790.39|794.48|790.48|794.19|790.19|21
1618429380000|2021-04-14 19:43:00|794.31|790.31|794.46|790.46|794.49|790.49|794.3|790.3|19
1618429390000|2021-04-14 19:43:10|794.47|790.47|793.84|789.84|794.47|790.47|793.84|789.84|17
1618429400000|2021-04-14 19:43:20|793.81|789.81|793.5|789.5|793.99|789.99|793.37|789.37|22
1618429410000|2021-04-14 19:43:30|793.55|789.55|794.11|790.11|794.11|790.11|793.46|789.46|27
1618429420000|2021-04-14 19:43:40|794.25|790.25|794.96|790.96|794.96|790.96|794.25|790.25|25
1618429430000|2021-04-14 19:43:50|794.95|790.95|795.65|791.65|795.65|791.65|794.91|790.91|24
1618429440000|2021-04-14 19:44:00|795.7|791.7|795.87|791.87|795.94|791.94|795.69|791.69|25
1618429450000|2021-04-14 19:44:10|796.05|792.05|795.65|791.65|796.08|792.08|795.25|791.25|26
1618429460000|2021-04-14 19:44:20|795.7|791.7|796.45|792.45|796.46|792.46|795.66|791.66|22
1618429470000|2021-04-14 19:44:30|796.34|792.34|797|793|797|793|796.26|792.26|22
1618429480000|2021-04-14 19:44:40|797.03|793.03|797.48|793.48|797.7|793.7|796.59|792.59|23
1618429490000|2021-04-14 19:44:50|797.45|793.45|797.57|793.57|797.82|793.82|797.15|793.15|26
1618429500000|2021-04-14 19:45:00|797.58|793.58|797.96|793.96|797.99|793.99|797.41|793.41|26
1618429510000|2021-04-14 19:45:10|797.97|793.97|798.29|794.29|798.42|794.42|797.96|793.96|26
1618429520000|2021-04-14 19:45:20|798.34|794.34|798.61|794.61|798.76|794.76|798.32|794.32|19
1618429530000|2021-04-14 19:45:30|798.6|794.6|799.06|795.06|799.18|795.18|798.6|794.6|26
1618429540000|2021-04-14 19:45:40|799.07|795.07|799.11|795.11|799.15|795.15|798.95|794.95|24
1618429550000|2021-04-14 19:45:50|799.12|795.12|800.73|796.73|800.73|796.73|799.08|795.08|24
1618429560000|2021-04-14 19:46:00|800.69|796.69|800.36|796.36|800.7|796.7|799.74|795.74|20
1618429570000|2021-04-14 19:46:10|800.41|796.41|800.22|796.22|800.59|796.59|799.77|795.77|24
1618429580000|2021-04-14 19:46:20|800.19|796.19|799.99|795.99|800.78|796.78|799.99|795.99|27
1618429590000|2021-04-14 19:46:30|799.62|795.62|799.45|795.45|799.62|795.62|798.99|794.99|24
1618429600000|2021-04-14 19:46:40|799.44|795.44|799.5|795.5|799.6|795.6|799.21|795.21|26
1618429610000|2021-04-14 19:46:50|799.52|795.52|798.87|794.87|799.55|795.55|798.87|794.87|22
1618429620000|2021-04-14 19:47:00|798.86|794.86|798.77|794.77|798.86|794.86|798.76|794.76|10
1618429630000|2021-04-14 19:47:10|798.76|794.76|798.41|794.41|798.76|794.76|798.36|794.36|18
1618429640000|2021-04-14 19:47:20|798.33|794.33|798.27|794.27|798.33|794.33|798.02|794.02|18
1618429650000|2021-04-14 19:47:30|798.25|794.25|798.14|794.14|798.35|794.35|798.13|794.13|12
1618429660000|2021-04-14 19:47:40|798.08|794.08|797.25|793.25|798.09|794.09|797.2|793.2|16
1618429670000|2021-04-14 19:47:50|797.21|793.21|796.78|792.78|797.36|793.36|796.71|792.71|19
1618429680000|2021-04-14 19:48:00|796.79|792.79|796.96|792.96|797.05|793.05|796.77|792.77|16
1618429690000|2021-04-14 19:48:10|797.19|793.19|796.16|792.16|797.48|793.48|796.16|792.16|26
1618429700000|2021-04-14 19:48:20|796.15|792.15|796.09|792.09|796.18|792.18|795.46|791.46|25
1618429710000|2021-04-14 19:48:30|796.01|792.01|795.81|791.81|796.22|792.22|795.72|791.72|28
1618429720000|2021-04-14 19:48:40|795.78|791.78|795.61|791.61|795.78|791.78|795.59|791.59|19
1618429730000|2021-04-14 19:48:50|795.56|791.56|795.93|791.93|795.97|791.97|795.52|791.52|27
1618429740000|2021-04-14 19:49:00|795.92|791.92|796.28|792.28|796.28|792.28|795.67|791.67|23
1618429750000|2021-04-14 19:49:10|796.26|792.26|796.74|792.74|796.82|792.82|796.26|792.26|27
1618429760000|2021-04-14 19:49:20|797.21|793.21|797.07|793.07|797.68|793.68|796.76|792.76|25
1618429770000|2021-04-14 19:49:30|796.85|792.85|795.91|791.91|796.85|792.85|795.82|791.82|25
1618429780000|2021-04-14 19:49:40|795.92|791.92|795.89|791.89|796.02|792.02|795.78|791.78|18
1618429790000|2021-04-14 19:49:50|795.88|791.88|796.02|792.02|796.12|792.12|795.88|791.88|25
1618429800000|2021-04-14 19:50:00|795.98|791.98|797.14|793.14|797.14|793.14|795.97|791.97|22
1618429810000|2021-04-14 19:50:10|797.16|793.16|797.45|793.45|797.45|793.45|796.4|792.4|27
1618429820000|2021-04-14 19:50:20|797.51|793.51|796.78|792.78|797.51|793.51|796.47|792.47|23
1618429830000|2021-04-14 19:50:30|796.75|792.75|797.16|793.16|797.41|793.41|796.36|792.36|28
1618429840000|2021-04-14 19:50:40|797.1|793.1|796.67|792.67|797.1|793.1|796.33|792.33|23
1618429850000|2021-04-14 19:50:50|796.66|792.66|797.52|793.52|797.52|793.52|796.66|792.66|26
1618429860000|2021-04-14 19:51:00|797.59|793.59|797.12|793.12|797.69|793.69|797.12|793.12|25
1618429870000|2021-04-14 19:51:10|797.07|793.07|796.91|792.91|797.11|793.11|796.91|792.91|22
1618429880000|2021-04-14 19:51:20|796.77|792.77|795.93|791.93|796.79|792.79|795.93|791.93|18
1618429890000|2021-04-14 19:51:30|795.78|791.78|796.72|792.72|796.77|792.77|795.66|791.66|20
1618429900000|2021-04-14 19:51:40|796.74|792.74|796.88|792.88|797.02|793.02|796.6|792.6|18
1618429910000|2021-04-14 19:51:50|796.89|792.89|796.59|792.59|796.89|792.89|796.59|792.59|13
1618429920000|2021-04-14 19:52:00|796.43|792.43|796.5|792.5|796.51|792.51|796.18|792.18|19
1618429930000|2021-04-14 19:52:10|796.51|792.51|796.88|792.88|796.88|792.88|796.51|792.51|15
1618429940000|2021-04-14 19:52:20|796.89|792.89|797.05|793.05|797.07|793.07|796.89|792.89|12
1618429950000|2021-04-14 19:52:30|797.04|793.04|797.32|793.32|797.33|793.33|797.03|793.03|17
1618429960000|2021-04-14 19:52:40|797.19|793.19|796.94|792.94|797.19|793.19|796.94|792.94|22
1618429970000|2021-04-14 19:52:50|796.62|792.62|796.67|792.67|796.73|792.73|796.62|792.62|7
1618429980000|2021-04-14 19:53:00|796.62|792.62|796.66|792.66|796.69|792.69|796.59|792.59|16
1618429990000|2021-04-14 19:53:10|796.67|792.67|796.46|792.46|797.01|793.01|796.46|792.46|21
1618430000000|2021-04-14 19:53:20|796.48|792.48|796.34|792.34|796.48|792.48|796.33|792.33|6
1618430010000|2021-04-14 19:53:30|796.4|792.4|796.55|792.55|796.63|792.63|796.4|792.4|12
1618430020000|2021-04-14 19:53:40|796.56|792.56|796.35|792.35|796.57|792.57|796.2|792.2|15
1618430030000|2021-04-14 19:53:50|796.34|792.34|796.25|792.25|796.34|792.34|795.88|791.88|19
1618430040000|2021-04-14 19:54:00|796.35|792.35|796.32|792.32|796.48|792.48|795.98|791.98|23
1618430050000|2021-04-14 19:54:10|796.29|792.29|796.41|792.41|796.55|792.55|796.1|792.1|20
1618430060000|2021-04-14 19:54:20|796.43|792.43|796.88|792.88|796.88|792.88|796.43|792.43|20
1618430070000|2021-04-14 19:54:30|796.91|792.91|797.08|793.08|797.08|793.08|796.74|792.74|10
1618430080000|2021-04-14 19:54:40|797.11|793.11|798.33|794.33|798.33|794.33|796.83|792.83|25
1618430090000|2021-04-14 19:54:50|798.4|794.4|798.13|794.13|798.4|794.4|797.83|793.83|23
1618430100000|2021-04-14 19:55:00|798.15|794.15|798.42|794.42|798.42|794.42|797.98|793.98|14
1618430110000|2021-04-14 19:55:10|798.41|794.41|798.37|794.37|798.41|794.41|798.15|794.15|13
1618430120000|2021-04-14 19:55:20|798.38|794.38|799.71|795.71|799.71|795.71|798.37|794.37|8
1618430130000|2021-04-14 19:55:30|799.53|795.53|800.64|796.64|800.64|796.64|799.36|795.36|21
1618430140000|2021-04-14 19:55:40|800.69|796.69|800.53|796.53|800.69|796.69|800.51|796.51|17
1618430150000|2021-04-14 19:55:50|800.54|796.54|800.62|796.62|800.73|796.73|800.54|796.54|20
1618430160000|2021-04-14 19:56:00|800.57|796.57|800.54|796.54|800.63|796.63|800.51|796.51|15
1618430170000|2021-04-14 19:56:10|800.49|796.49|800.56|796.56|800.56|796.56|800.3|796.3|16
1618430180000|2021-04-14 19:56:20|800.79|796.79|800.72|796.72|800.8|796.8|800.63|796.63|21
1618430190000|2021-04-14 19:56:30|800.73|796.73|800.43|796.43|800.74|796.74|800.42|796.42|19
1618430200000|2021-04-14 19:56:40|800.34|796.34|800.63|796.63|800.68|796.68|800.23|796.23|19
1618430210000|2021-04-14 19:56:50|800.62|796.62|800.54|796.54|800.81|796.81|800.38|796.38|21
1618430220000|2021-04-14 19:57:00|800.53|796.53|800.47|796.47|800.64|796.64|800.41|796.41|14
1618430230000|2021-04-14 19:57:10|800.48|796.48|800.7|796.7|800.87|796.87|800.23|796.23|22
1618430240000|2021-04-14 19:57:20|800.69|796.69|800.87|796.87|801.03|797.03|800.69|796.69|19
1618430250000|2021-04-14 19:57:30|800.86|796.86|800.87|796.87|800.87|796.87|800.85|796.85|3
1618430260000|2021-04-14 19:57:40|800.84|796.84|800.81|796.81|801.23|797.23|800.75|796.75|18
1618430270000|2021-04-14 19:57:50|800.82|796.82|801.21|797.21|801.21|797.21|800.81|796.81|18
1618430280000|2021-04-14 19:58:00|801.23|797.23|801.25|797.25|801.25|797.25|801.21|797.21|6
1618430290000|2021-04-14 19:58:10|801.26|797.26|801.32|797.32|801.32|797.32|801.22|797.22|8
1618430300000|2021-04-14 19:58:20|801.31|797.31|801.29|797.29|801.62|797.62|801.29|797.29|17
1618430310000|2021-04-14 19:58:30|801.31|797.31|801.49|797.49|801.55|797.55|801.31|797.31|9
1618430320000|2021-04-14 19:58:40|801.38|797.38|801.49|797.49|801.55|797.55|801.38|797.38|11
1618430330000|2021-04-14 19:58:50|801.5|797.5|802.11|798.11|802.23|798.23|801.5|797.5|23
1618430340000|2021-04-14 19:59:00|802.12|798.12|802.09|798.09|802.31|798.31|801.92|797.92|21
1618430350000|2021-04-14 19:59:10|802.08|798.08|802.05|798.05|802.09|798.09|801.93|797.93|22
1618430360000|2021-04-14 19:59:20|802|798|802.2|798.2|802.25|798.25|801.98|797.98|20
1618430370000|2021-04-14 19:59:30|802.21|798.21|802.58|798.58|802.58|798.58|802.09|798.09|18
1618430380000|2021-04-14 19:59:40|802.55|798.55|802.71|798.71|802.71|798.71|802.15|798.15|25
1618430390000|2021-04-14 19:59:50|802.73|798.73|802.82|798.82|803.28|799.28|802.73|798.73|24
1618430400000|2021-04-14 20:00:00|802.97|798.97|803.27|799.27|803.58|799.58|802.97|798.97|27
1618430410000|2021-04-14 20:00:10|802.97|798.97|802.68|798.68|803.23|799.23|802.46|798.46|26
1618430420000|2021-04-14 20:00:20|802.69|798.69|802.68|798.68|802.92|798.92|802.6|798.6|25
1618430430000|2021-04-14 20:00:30|802.67|798.67|802.13|798.13|802.67|798.67|802.1|798.1|19
1618430440000|2021-04-14 20:00:40|802.29|798.29|802.17|798.17|802.31|798.31|801.97|797.97|24
1618430450000|2021-04-14 20:00:50|802.21|798.21|802.22|798.22|802.23|798.23|802.03|798.03|13
1618430460000|2021-04-14 20:01:00|802.18|798.18|801.46|797.46|802.23|798.23|801.44|797.44|16
1618430470000|2021-04-14 20:01:10|801.28|797.28|800.97|796.97|801.34|797.34|800.95|796.95|16
1618430480000|2021-04-14 20:01:20|800.94|796.94|801.02|797.02|801.11|797.11|800.48|796.48|26
1618430490000|2021-04-14 20:01:30|800.98|796.98|800.2|796.2|801.02|797.02|800.2|796.2|23
1618430500000|2021-04-14 20:01:40|800.24|796.24|799.98|795.98|800.46|796.46|799.98|795.98|15
1618430510000|2021-04-14 20:01:50|799.62|795.62|799.53|795.53|799.9|795.9|799.5|795.5|26
1618430520000|2021-04-14 20:02:00|799.55|795.55|799.42|795.42|799.6|795.6|799.39|795.39|22
1618430530000|2021-04-14 20:02:10|799.44|795.44|799.04|795.04|799.44|795.44|799.02|795.02|13
1618430540000|2021-04-14 20:02:20|799.12|795.12|798.74|794.74|799.12|795.12|798.43|794.43|22
1618430550000|2021-04-14 20:02:30|798.35|794.35|798.04|794.04|798.35|794.35|797.81|793.81|21
1618430560000|2021-04-14 20:02:40|798.11|794.11|798.1|794.1|798.11|794.11|797.76|793.76|23
1618430570000|2021-04-14 20:02:50|798.12|794.12|797.07|793.07|798.13|794.13|797.07|793.07|23
1618430580000|2021-04-14 20:03:00|797.1|793.1|797.01|793.01|797.1|793.1|797.01|793.01|22
1618430590000|2021-04-14 20:03:10|797.06|793.06|796.45|792.45|797.06|793.06|796.45|792.45|20
1618430600000|2021-04-14 20:03:20|796.51|792.51|796.33|792.33|796.51|792.51|796.16|792.16|19
1618430610000|2021-04-14 20:03:30|795.82|791.82|796.51|792.51|796.53|792.53|795.82|791.82|22
1618430620000|2021-04-14 20:03:40|796.52|792.52|796.38|792.38|796.76|792.76|796.36|792.36|20
1618430630000|2021-04-14 20:03:50|796.43|792.43|795.98|791.98|796.43|792.43|795.9|791.9|22
1618430640000|2021-04-14 20:04:00|795.94|791.94|795.71|791.71|795.95|791.95|795.7|791.7|14
1618430650000|2021-04-14 20:04:10|795.69|791.69|795.54|791.54|795.69|791.69|795.12|791.12|25
1618430660000|2021-04-14 20:04:20|795.53|791.53|795.91|791.91|795.93|791.93|795.52|791.52|26
1618430670000|2021-04-14 20:04:30|795.92|791.92|795.5|791.5|795.92|791.92|795.23|791.23|24
1618430680000|2021-04-14 20:04:40|795.44|791.44|795.78|791.78|795.78|791.78|795.44|791.44|17
1618430690000|2021-04-14 20:04:50|795.83|791.83|795.74|791.74|795.85|791.85|795.66|791.66|13
1618430700000|2021-04-14 20:05:00|795.73|791.73|796.24|792.24|796.24|792.24|795.72|791.72|18
1618430710000|2021-04-14 20:05:10|796.19|792.19|796.11|792.11|796.19|792.19|795.53|791.53|25
1618430720000|2021-04-14 20:05:20|796.12|792.12|796.1|792.1|796.13|792.13|796.01|792.01|19
1618430730000|2021-04-14 20:05:30|796.08|792.08|797.15|793.15|797.15|793.15|796.06|792.06|23
1618430740000|2021-04-14 20:05:40|797.17|793.17|797.73|793.73|797.73|793.73|797.16|793.16|19
1618430750000|2021-04-14 20:05:50|797.75|793.75|797.35|793.35|797.83|793.83|797.3|793.3|19
1618430760000|2021-04-14 20:06:00|797.33|793.33|796.65|792.65|797.33|793.33|796.65|792.65|25
1618430770000|2021-04-14 20:06:10|796.5|792.5|796.87|792.87|796.87|792.87|796.45|792.45|21
1618430780000|2021-04-14 20:06:20|796.9|792.9|797.63|793.63|797.63|793.63|796.9|792.9|22
1618430790000|2021-04-14 20:06:30|797.02|793.02|798.29|794.29|798.3|794.3|797.02|793.02|20
1618430800000|2021-04-14 20:06:40|798.27|794.27|798.44|794.44|798.51|794.51|798.27|794.27|15
1618430810000|2021-04-14 20:06:50|798.52|794.52|798.63|794.63|798.92|794.92|798.42|794.42|19
1618430820000|2021-04-14 20:07:00|798.72|794.72|798.63|794.63|798.8|794.8|798.56|794.56|27
1618430830000|2021-04-14 20:07:10|798.6|794.6|798.43|794.43|798.63|794.63|798.43|794.43|24
1618430840000|2021-04-14 20:07:20|798.34|794.34|798.13|794.13|798.37|794.37|797.83|793.83|23
1618430850000|2021-04-14 20:07:30|797.99|793.99|796.59|792.59|798.04|794.04|796.43|792.43|26
1618430860000|2021-04-14 20:07:40|796.74|792.74|796.92|792.92|796.93|792.93|796.51|792.51|24
1618430870000|2021-04-14 20:07:50|796.84|792.84|797.23|793.23|797.27|793.27|796.84|792.84|21
1618430880000|2021-04-14 20:08:00|797.34|793.34|798.43|794.43|798.43|794.43|797.34|793.34|26
1618430890000|2021-04-14 20:08:10|798.41|794.41|797.93|793.93|798.43|794.43|797.66|793.66|24
1618430900000|2021-04-14 20:08:20|797.92|793.92|799|795|799|795|797.92|793.92|17
1618430910000|2021-04-14 20:08:30|798.99|794.99|799.27|795.27|799.27|795.27|798.99|794.99|9
1618430920000|2021-04-14 20:08:40|799.18|795.18|799.26|795.26|799.32|795.32|799.18|795.18|10
1618430930000|2021-04-14 20:08:50|799.27|795.27|799.18|795.18|799.8|795.8|799.18|795.18|27
1618430940000|2021-04-14 20:09:00|799.24|795.24|799.32|795.32|799.32|795.32|798.71|794.71|28
1618430950000|2021-04-14 20:09:10|799.43|795.43|799.69|795.69|799.83|795.83|799.26|795.26|24
1618430960000|2021-04-14 20:09:20|799.72|795.72|799.88|795.88|799.97|795.97|799.68|795.68|24
1618430970000|2021-04-14 20:09:30|799.87|795.87|799.92|795.92|799.98|795.98|799.86|795.86|22
1618430980000|2021-04-14 20:09:40|799.91|795.91|800.24|796.24|800.25|796.25|799.88|795.88|24
1618430990000|2021-04-14 20:09:50|800.23|796.23|800.69|796.69|800.69|796.69|800.23|796.23|14
1618431000000|2021-04-14 20:10:00|800.7|796.7|800.18|796.18|800.7|796.7|800.18|796.18|26
1618431010000|2021-04-14 20:10:10|800.19|796.19|800.36|796.36|800.36|796.36|799.9|795.9|21
1618431020000|2021-04-14 20:10:20|800.33|796.33|800.49|796.49|800.62|796.62|800.22|796.22|21
1618431030000|2021-04-14 20:10:30|800.51|796.51|800.45|796.45|800.84|796.84|800.34|796.34|19
1618431040000|2021-04-14 20:10:40|800.44|796.44|799.96|795.96|800.44|796.44|799.76|795.76|17
1618431050000|2021-04-14 20:10:50|799.97|795.97|799.75|795.75|799.98|795.98|799.74|795.74|11
1618431060000|2021-04-14 20:11:00|799.69|795.69|799.53|795.53|799.69|795.69|799.41|795.41|15
1618431070000|2021-04-14 20:11:10|799.63|795.63|799.31|795.31|799.71|795.71|799.31|795.31|26
1618431080000|2021-04-14 20:11:20|799.28|795.28|799.25|795.25|799.31|795.31|799.25|795.25|12
1618431090000|2021-04-14 20:11:30|799.24|795.24|798.27|794.27|799.24|795.24|798.27|794.27|14
1618431100000|2021-04-14 20:11:40|798.32|794.32|798.8|794.8|798.8|794.8|798.32|794.32|20
1618431110000|2021-04-14 20:11:50|798.79|794.79|799.6|795.6|799.62|795.62|798.79|794.79|23
1618431120000|2021-04-14 20:12:00|799.61|795.61|799.21|795.21|799.61|795.61|799.08|795.08|27
1618431130000|2021-04-14 20:12:10|799.2|795.2|799.26|795.26|799.3|795.3|799.2|795.2|20
1618431140000|2021-04-14 20:12:20|799.27|795.27|799.23|795.23|799.29|795.29|799.21|795.21|15
1618431150000|2021-04-14 20:12:30|799.21|795.21|798.49|794.49|799.22|795.22|798.49|794.49|22
1618431160000|2021-04-14 20:12:40|798.3|794.3|798.88|794.88|798.88|794.88|798.13|794.13|26
1618431170000|2021-04-14 20:12:50|798.89|794.89|798.82|794.82|798.92|794.92|798.79|794.79|21
1618431180000|2021-04-14 20:13:00|798.75|794.75|798.66|794.66|798.8|794.8|798.45|794.45|24
1618431190000|2021-04-14 20:13:10|798.65|794.65|798.35|794.35|798.67|794.67|798.29|794.29|24
1618431200000|2021-04-14 20:13:20|798.22|794.22|797.9|793.9|798.22|794.22|797.88|793.88|22
1618431210000|2021-04-14 20:13:30|797.88|793.88|797.63|793.63|797.91|793.91|797.59|793.59|18
1618431220000|2021-04-14 20:13:40|797.59|793.59|796.88|792.88|797.66|793.66|796.88|792.88|23
1618431230000|2021-04-14 20:13:50|796.87|792.87|797.56|793.56|797.56|793.56|796.73|792.73|23
1618431240000|2021-04-14 20:14:00|797.73|793.73|797.88|793.88|798.02|794.02|797.73|793.73|22
1618431250000|2021-04-14 20:14:10|797.89|793.89|798.17|794.17|798.17|794.17|797.89|793.89|21
1618431260000|2021-04-14 20:14:20|798.2|794.2|799.57|795.57|799.57|795.57|798.2|794.2|22
1618431270000|2021-04-14 20:14:30|799.5|795.5|799.9|795.9|799.99|795.99|799.3|795.3|24
1618431280000|2021-04-14 20:14:40|799.91|795.91|800.67|796.67|800.68|796.68|799.91|795.91|13
1618431290000|2021-04-14 20:14:50|800.66|796.66|800.26|796.26|800.66|796.66|800.13|796.13|18
1618431300000|2021-04-14 20:15:00|800.25|796.25|800.49|796.49|800.68|796.68|800.25|796.25|21
1618431310000|2021-04-14 20:15:10|800.48|796.48|800.2|796.2|800.53|796.53|800.2|796.2|18
1618431320000|2021-04-14 20:15:20|800.19|796.19|800.21|796.21|800.27|796.27|799.92|795.92|22
1618431330000|2021-04-14 20:15:30|800.24|796.24|799.97|795.97|800.24|796.24|799.85|795.85|19
1618431340000|2021-04-14 20:15:40|799.98|795.98|799.66|795.66|799.98|795.98|799.39|795.39|21
1618431350000|2021-04-14 20:15:50|799.8|795.8|800.27|796.27|800.27|796.27|799.8|795.8|23
1618431360000|2021-04-14 20:16:00|800.26|796.26|800.12|796.12|800.26|796.26|800.03|796.03|22
1618431370000|2021-04-14 20:16:10|800.13|796.13|799.73|795.73|800.13|796.13|799.73|795.73|20
1618431380000|2021-04-14 20:16:20|799.7|795.7|799.83|795.83|799.92|795.92|799.51|795.51|16
1618431390000|2021-04-14 20:16:30|799.62|795.62|799.43|795.43|799.84|795.84|799.43|795.43|25
1618431400000|2021-04-14 20:16:40|799.47|795.47|799.63|795.63|799.77|795.77|799.4|795.4|24
1618431410000|2021-04-14 20:16:50|799.64|795.64|800.36|796.36|800.43|796.43|799.63|795.63|28
1618431420000|2021-04-14 20:17:00|800.43|796.43|800.51|796.51|800.53|796.53|800.42|796.42|16
1618431430000|2021-04-14 20:17:10|800.52|796.52|800.99|796.99|801.05|797.05|800.52|796.52|18
1618431440000|2021-04-14 20:17:20|801.03|797.03|801.08|797.08|801.14|797.14|800.97|796.97|22
1618431450000|2021-04-14 20:17:30|801.09|797.09|801.29|797.29|801.46|797.46|801.08|797.08|19
1618431460000|2021-04-14 20:17:40|801.32|797.32|801.81|797.81|801.96|797.96|801.32|797.32|19
1618431470000|2021-04-14 20:17:50|801.68|797.68|801.17|797.17|801.75|797.75|801.17|797.17|23
1618431480000|2021-04-14 20:18:00|801.16|797.16|802|798|802.08|798.08|801.13|797.13|28
1618431490000|2021-04-14 20:18:10|802.06|798.06|802.08|798.08|802.08|798.08|801.88|797.88|20
1618431500000|2021-04-14 20:18:20|802.16|798.16|802.18|798.18|802.52|798.52|802.15|798.15|24
1618431510000|2021-04-14 20:18:30|802.19|798.19|802.29|798.29|802.41|798.41|802.19|798.19|21
1618431520000|2021-04-14 20:18:40|802.3|798.3|801.95|797.95|802.3|798.3|801.89|797.89|24
1618431530000|2021-04-14 20:18:50|801.94|797.94|802.33|798.33|802.33|798.33|801.94|797.94|20
1618431540000|2021-04-14 20:19:00|802.34|798.34|802.33|798.33|802.47|798.47|802.33|798.33|20
1618431550000|2021-04-14 20:19:10|802.41|798.41|802.46|798.46|802.46|798.46|802.13|798.13|23
1618431560000|2021-04-14 20:19:20|802.44|798.44|802.65|798.65|802.68|798.68|802.44|798.44|16
1618431570000|2021-04-14 20:19:30|802.66|798.66|802.32|798.32|802.66|798.66|802.15|798.15|23
1618431580000|2021-04-14 20:19:40|802.25|798.25|802.32|798.32|802.33|798.33|802.1|798.1|22
1618431590000|2021-04-14 20:19:50|802.23|798.23|801.83|797.83|802.26|798.26|801.83|797.83|21
1618431600000|2021-04-14 20:20:00|801.75|797.75|802.03|798.03|802.03|798.03|801.6|797.6|19
1618431610000|2021-04-14 20:20:10|802.02|798.02|802.27|798.27|802.28|798.28|801.97|797.97|19
1618431620000|2021-04-14 20:20:20|802.25|798.25|802.32|798.32|802.36|798.36|802.22|798.22|19
1618431630000|2021-04-14 20:20:30|802.33|798.33|802.41|798.41|802.44|798.44|802.32|798.32|20
1618431640000|2021-04-14 20:20:40|802.43|798.43|802.57|798.57|802.62|798.62|802.41|798.41|17
1618431650000|2021-04-14 20:20:50|802.64|798.64|802.82|798.82|802.87|798.87|802.63|798.63|14
1618431660000|2021-04-14 20:21:00|802.83|798.83|802.09|798.09|802.83|798.83|802.09|798.09|23
1618431670000|2021-04-14 20:21:10|802.06|798.06|801.83|797.83|802.07|798.07|801.63|797.63|23
1618431680000|2021-04-14 20:21:20|801.71|797.71|801.66|797.66|802.05|798.05|801.45|797.45|27
1618431690000|2021-04-14 20:21:30|801.81|797.81|801.61|797.61|801.87|797.87|801.53|797.53|20
1618431700000|2021-04-14 20:21:40|801.69|797.69|800.35|796.35|801.76|797.76|800.35|796.35|19
1618431710000|2021-04-14 20:21:50|800.32|796.32|800.22|796.22|802.22|798.22|800.19|796.19|24
1618431720000|2021-04-14 20:22:00|800.26|796.26|799.71|795.71|800.26|796.26|799.71|795.71|21
1618431730000|2021-04-14 20:22:10|799.72|795.72|799.79|795.79|800.09|796.09|799.72|795.72|18
1618431740000|2021-04-14 20:22:20|799.93|795.93|800.04|796.04|800.14|796.14|799.93|795.93|21
1618431750000|2021-04-14 20:22:30|800.08|796.08|799.97|795.97|800.09|796.09|799.9|795.9|20
1618431760000|2021-04-14 20:22:40|799.96|795.96|799.85|795.85|800.06|796.06|799.85|795.85|19
1618431770000|2021-04-14 20:22:50|799.87|795.87|800.4|796.4|800.4|796.4|799.85|795.85|26
1618431780000|2021-04-14 20:23:00|800.33|796.33|800.85|796.85|800.87|796.87|800.32|796.32|20
1618431790000|2021-04-14 20:23:10|800.84|796.84|800.84|796.84|800.89|796.89|800.53|796.53|18
1618431800000|2021-04-14 20:23:20|800.75|796.75|800.05|796.05|800.75|796.75|799.96|795.96|23
1618431810000|2021-04-14 20:23:30|800.1|796.1|799.82|795.82|800.23|796.23|799.73|795.73|25
1618431820000|2021-04-14 20:23:40|799.95|795.95|800.17|796.17|800.41|796.41|799.95|795.95|22
1618431830000|2021-04-14 20:23:50|800.16|796.16|800.06|796.06|800.16|796.16|800.06|796.06|10
1618431840000|2021-04-14 20:24:00|800.03|796.03|800.49|796.49|800.49|796.49|800|796|17
1618431850000|2021-04-14 20:24:10|800.47|796.47|800.54|796.54|800.61|796.61|800.47|796.47|15
1618431860000|2021-04-14 20:24:20|800.53|796.53|800.62|796.62|800.62|796.62|800.42|796.42|23
1618431870000|2021-04-14 20:24:30|800.61|796.61|800.57|796.57|800.62|796.62|800.55|796.55|17
1618431880000|2021-04-14 20:24:40|800.54|796.54|800.86|796.86|800.89|796.89|800.53|796.53|20
1618431890000|2021-04-14 20:24:50|800.89|796.89|800.92|796.92|801.12|797.12|800.82|796.82|21
1618431900000|2021-04-14 20:25:00|801|797|801.43|797.43|801.43|797.43|800.95|796.95|22
1618431910000|2021-04-14 20:25:10|801.42|797.42|802.11|798.11|802.23|798.23|801.42|797.42|22
1618431920000|2021-04-14 20:25:20|801.92|797.92|801.74|797.74|801.92|797.92|801.74|797.74|18
1618431930000|2021-04-14 20:25:30|801.76|797.76|801.39|797.39|801.82|797.82|801.39|797.39|24
1618431940000|2021-04-14 20:25:40|801.33|797.33|801.35|797.35|801.44|797.44|801.28|797.28|24
1618431950000|2021-04-14 20:25:50|801.33|797.33|801.49|797.49|801.49|797.49|801.25|797.25|20
1618431960000|2021-04-14 20:26:00|801.48|797.48|801.56|797.56|801.67|797.67|801.48|797.48|19
1618431970000|2021-04-14 20:26:10|801.55|797.55|801.57|797.57|801.61|797.61|801.5|797.5|18
1618431980000|2021-04-14 20:26:20|801.53|797.53|801.58|797.58|801.61|797.61|801.48|797.48|20
1618431990000|2021-04-14 20:26:30|801.57|797.57|801.47|797.47|801.66|797.66|801.45|797.45|22
1618432000000|2021-04-14 20:26:40|801.43|797.43|801.7|797.7|801.7|797.7|801.43|797.43|15
1618432010000|2021-04-14 20:26:50|801.99|797.99|801.79|797.79|802.13|798.13|801.79|797.79|25
1618432020000|2021-04-14 20:27:00|801.81|797.81|802.2|798.2|802.33|798.33|801.81|797.81|22
1618432030000|2021-04-14 20:27:10|802.26|798.26|802.66|798.66|802.67|798.67|802.26|798.26|21
1618432040000|2021-04-14 20:27:20|802.62|798.62|802.82|798.82|802.82|798.82|802.45|798.45|23
1618432050000|2021-04-14 20:27:30|802.96|798.96|803.09|799.09|803.09|799.09|802.96|798.96|20
1618432060000|2021-04-14 20:27:40|803.05|799.05|803.24|799.24|803.24|799.24|802.97|798.97|21
1618432070000|2021-04-14 20:27:50|803.23|799.23|803.59|799.59|803.59|799.59|803.16|799.16|22
1618432080000|2021-04-14 20:28:00|803.6|799.6|803.79|799.79|803.84|799.84|803.6|799.6|18
1618432090000|2021-04-14 20:28:10|803.84|799.84|803.96|799.96|804.28|800.28|803.81|799.81|12
1618432100000|2021-04-14 20:28:20|804.1|800.1|804.41|800.41|804.41|800.41|804.1|800.1|18
1618432110000|2021-04-14 20:28:30|804.37|800.37|804.34|800.34|804.45|800.45|804.33|800.33|19
1618432120000|2021-04-14 20:28:40|804.33|800.33|804.39|800.39|804.47|800.47|804.33|800.33|8
1618432130000|2021-04-14 20:28:50|804.4|800.4|804.51|800.51|804.52|800.52|804.4|800.4|13
1618432140000|2021-04-14 20:29:00|804.52|800.52|804.5|800.5|804.59|800.59|804.38|800.38|19
1618432150000|2021-04-14 20:29:10|804.54|800.54|804.98|800.98|805|801|804.54|800.54|21
1618432160000|2021-04-14 20:29:20|804.97|800.97|805.36|801.36|805.36|801.36|804.97|800.97|22
1618432170000|2021-04-14 20:29:30|805.35|801.35|805.69|801.69|805.69|801.69|805.24|801.24|20
1618432180000|2021-04-14 20:29:40|805.7|801.7|805.56|801.56|805.7|801.7|805.46|801.46|18
1618432190000|2021-04-14 20:29:50|805.55|801.55|805.55|801.55|805.65|801.65|805.34|801.34|22
1618432200000|2021-04-14 20:30:00|805.56|801.56|805.46|801.46|805.77|801.77|805.46|801.46|25
1618432210000|2021-04-14 20:30:10|805.47|801.47|805.41|801.41|805.57|801.57|805.41|801.41|20
1618432220000|2021-04-14 20:30:20|805.19|801.19|804.47|800.47|805.19|801.19|804.44|800.44|24
1618432230000|2021-04-14 20:30:30|804.44|800.44|804.05|800.05|804.46|800.46|804.05|800.05|22
1618432240000|2021-04-14 20:30:40|803.96|799.96|804.36|800.36|804.42|800.42|803.82|799.82|20
1618432250000|2021-04-14 20:30:50|804.35|800.35|804.17|800.17|804.35|800.35|804.14|800.14|19
1618432260000|2021-04-14 20:31:00|804.12|800.12|804.18|800.18|804.27|800.27|804.12|800.12|13
1618432270000|2021-04-14 20:31:10|804.17|800.17|804.64|800.64|804.64|800.64|804.15|800.15|13
1618432280000|2021-04-14 20:31:20|804.65|800.65|804.36|800.36|804.68|800.68|804.32|800.32|19
1618432290000|2021-04-14 20:31:30|804.29|800.29|804.3|800.3|804.36|800.36|804.22|800.22|20
1618432300000|2021-04-14 20:31:40|804.34|800.34|804.25|800.25|804.4|800.4|804.25|800.25|18
1618432310000|2021-04-14 20:31:50|804.3|800.3|804.04|800.04|804.3|800.3|803.99|799.99|20
1618432320000|2021-04-14 20:32:00|804.1|800.1|804.06|800.06|804.2|800.2|804.01|800.01|20
1618432330000|2021-04-14 20:32:10|803.95|799.95|804.06|800.06|804.1|800.1|803.88|799.88|21
1618432340000|2021-04-14 20:32:20|804.07|800.07|804.34|800.34|804.34|800.34|804.07|800.07|14
1618432350000|2021-04-14 20:32:30|804.38|800.38|804.41|800.41|804.43|800.43|804.36|800.36|12
1618432360000|2021-04-14 20:32:40|804.46|800.46|804.19|800.19|804.46|800.46|804.19|800.19|16
1618432370000|2021-04-14 20:32:50|804.18|800.18|804.17|800.17|804.23|800.23|804.09|800.09|14
1618432380000|2021-04-14 20:33:00|804.21|800.21|804.38|800.38|804.5|800.5|804.21|800.21|23
1618432390000|2021-04-14 20:33:10|804.4|800.4|803.97|799.97|804.4|800.4|803.86|799.86|21
1618432400000|2021-04-14 20:33:20|804.07|800.07|804|800|804.14|800.14|804|800|21
1618432410000|2021-04-14 20:33:30|804.04|800.04|803.52|799.52|804.05|800.05|803.52|799.52|19
1618432420000|2021-04-14 20:33:40|803.48|799.48|803.52|799.52|803.53|799.53|803.47|799.47|12
1618432430000|2021-04-14 20:33:50|803.51|799.51|803.42|799.42|803.68|799.68|803.42|799.42|24
1618432440000|2021-04-14 20:34:00|803.37|799.37|803|799|803.38|799.38|803|799|20
1618432450000|2021-04-14 20:34:10|802.98|798.98|802.89|798.89|803.31|799.31|802.89|798.89|26
1618432460000|2021-04-14 20:34:20|802.95|798.95|803|799|803|799|802.81|798.81|24
1618432470000|2021-04-14 20:34:30|803.04|799.04|803.09|799.09|803.12|799.12|802.96|798.96|14
1618432480000|2021-04-14 20:34:40|803.04|799.04|803.71|799.71|803.71|799.71|803.04|799.04|20
1618432490000|2021-04-14 20:34:50|803.7|799.7|803.35|799.35|803.7|799.7|803.35|799.35|23
1618432500000|2021-04-14 20:35:00|803.37|799.37|803.14|799.14|803.37|799.37|803.11|799.11|20
1618432510000|2021-04-14 20:35:10|803.12|799.12|803.04|799.04|803.12|799.12|803.02|799.02|18
1618432520000|2021-04-14 20:35:20|803.03|799.03|803.03|799.03|803.06|799.06|803|799|15
1618432530000|2021-04-14 20:35:30|802.99|798.99|803.27|799.27|803.32|799.32|802.99|798.99|18
1618432540000|2021-04-14 20:35:40|803.3|799.3|803.22|799.22|803.56|799.56|803.16|799.16|28
1618432550000|2021-04-14 20:35:50|803.21|799.21|803.63|799.63|803.63|799.63|803.19|799.19|21
1618432560000|2021-04-14 20:36:00|803.57|799.57|803.32|799.32|803.57|799.57|803.27|799.27|16
1618432570000|2021-04-14 20:36:10|803.31|799.31|803.82|799.82|803.88|799.88|803.28|799.28|18
1618432580000|2021-04-14 20:36:20|803.74|799.74|803.64|799.64|803.79|799.79|803.37|799.37|18
1618432590000|2021-04-14 20:36:30|803.63|799.63|803.47|799.47|803.71|799.71|803.45|799.45|22
1618432600000|2021-04-14 20:36:40|803.45|799.45|803.21|799.21|803.51|799.51|803.2|799.2|18
1618432610000|2021-04-14 20:36:50|803.07|799.07|803.01|799.01|803.22|799.22|802.9|798.9|15
1618432620000|2021-04-14 20:37:00|802.96|798.96|802.42|798.42|803.01|799.01|802.37|798.37|8
1618432630000|2021-04-14 20:37:10|802.45|798.45|802.35|798.35|802.54|798.54|802.22|798.22|26
1618432640000|2021-04-14 20:37:20|802.33|798.33|802.62|798.62|802.62|798.62|802.11|798.11|22
1618432650000|2021-04-14 20:37:30|802.81|798.81|803.9|799.9|804.07|800.07|802.81|798.81|27
1618432660000|2021-04-14 20:37:40|803.91|799.91|803.78|799.78|803.98|799.98|803.76|799.76|19
1618432670000|2021-04-14 20:37:50|803.76|799.76|803.89|799.89|803.89|799.89|803.06|799.06|20
1618432680000|2021-04-14 20:38:00|803.88|799.88|804.07|800.07|804.23|800.23|803.86|799.86|24
1618432690000|2021-04-14 20:38:10|804.08|800.08|804.58|800.58|804.61|800.61|804.05|800.05|19
1618432700000|2021-04-14 20:38:20|804.56|800.56|804.86|800.86|804.86|800.86|804.56|800.56|24
1618432710000|2021-04-14 20:38:30|804.88|800.88|805.35|801.35|805.63|801.63|804.86|800.86|25
1618432720000|2021-04-14 20:38:40|805.34|801.34|805.41|801.41|805.49|801.49|804.97|800.97|24
1618432730000|2021-04-14 20:38:50|805.4|801.4|805.4|801.4|805.42|801.42|805.39|801.39|9
1618432740000|2021-04-14 20:39:00|805.39|801.39|805.64|801.64|805.68|801.68|805.38|801.38|21
1618432750000|2021-04-14 20:39:10|805.63|801.63|805.39|801.39|805.82|801.82|805.26|801.26|20
1618432760000|2021-04-14 20:39:20|805.41|801.41|805.74|801.74|805.78|801.78|805.41|801.41|22
1618432770000|2021-04-14 20:39:30|805.77|801.77|806.08|802.08|806.17|802.17|805.77|801.77|15
1618432780000|2021-04-14 20:39:40|806.01|802.01|806.01|802.01|806.13|802.13|805.81|801.81|20
1618432790000|2021-04-14 20:39:50|806|802|805.43|801.43|806|802|805.3|801.3|20
1618432800000|2021-04-14 20:40:00|805.44|801.44|805.9|801.9|805.9|801.9|805.42|801.42|24
1618432810000|2021-04-14 20:40:10|805.95|801.95|806.3|802.3|806.33|802.33|805.95|801.95|19
1618432820000|2021-04-14 20:40:20|806.33|802.33|806.4|802.4|806.4|802.4|806.2|802.2|19
1618432830000|2021-04-14 20:40:30|806.42|802.42|806.6|802.6|806.64|802.64|806.36|802.36|10
1618432840000|2021-04-14 20:40:40|806.65|802.65|806.72|802.72|806.75|802.75|806.65|802.65|7
1618432850000|2021-04-14 20:40:50|806.74|802.74|806.67|802.67|806.87|802.87|806.66|802.66|14
1618432860000|2021-04-14 20:41:00|806.63|802.63|806.6|802.6|806.68|802.68|806.6|802.6|19
1618432870000|2021-04-14 20:41:10|806.62|802.62|806.88|802.88|806.89|802.89|806.59|802.59|18
1618432880000|2021-04-14 20:41:20|806.89|802.89|806.84|802.84|807.24|803.24|806.84|802.84|21
1618432890000|2021-04-14 20:41:30|806.86|802.86|806.78|802.78|806.88|802.88|806.78|802.78|21
1618432900000|2021-04-14 20:41:40|806.77|802.77|806.95|802.95|806.96|802.96|806.75|802.75|12
1618432910000|2021-04-14 20:41:50|806.98|802.98|806.9|802.9|806.98|802.98|806.85|802.85|13
1618432920000|2021-04-14 20:42:00|806.91|802.91|807.72|803.72|807.72|803.72|806.91|802.91|23
1618432930000|2021-04-14 20:42:10|807.71|803.71|807.9|803.9|808.03|804.03|807.6|803.6|24
1618432940000|2021-04-14 20:42:20|807.87|803.87|807.97|803.97|807.97|803.97|807.66|803.66|21
1618432950000|2021-04-14 20:42:30|807.84|803.84|807.77|803.77|808.13|804.13|807.73|803.73|19
1618432960000|2021-04-14 20:42:40|807.76|803.76|807.71|803.71|807.79|803.79|807.55|803.55|19
1618432970000|2021-04-14 20:42:50|807.72|803.72|807.64|803.64|807.76|803.76|807.61|803.61|16
1618432980000|2021-04-14 20:43:00|807.69|803.69|807.86|803.86|808.01|804.01|807.69|803.69|17
1618432990000|2021-04-14 20:43:10|807.85|803.85|808.02|804.02|808.05|804.05|807.84|803.84|17
1618433000000|2021-04-14 20:43:20|807.98|803.98|807.87|803.87|807.98|803.98|807.85|803.85|12
1618433010000|2021-04-14 20:43:30|807.88|803.88|807.83|803.83|807.94|803.94|807.83|803.83|19
1618433020000|2021-04-14 20:43:40|807.53|803.53|807.12|803.12|807.53|803.53|807|803|25
1618433030000|2021-04-14 20:43:50|807.15|803.15|807.91|803.91|807.92|803.92|807.15|803.15|22
1618433040000|2021-04-14 20:44:00|807.85|803.85|807.86|803.86|807.93|803.93|807.66|803.66|21
1618433050000|2021-04-14 20:44:10|807.76|803.76|807.41|803.41|807.76|803.76|807.39|803.39|24
1618433060000|2021-04-14 20:44:20|807.42|803.42|807.38|803.38|807.42|803.42|807.22|803.22|18
1618433070000|2021-04-14 20:44:30|807.44|803.44|807.81|803.81|807.81|803.81|807.4|803.4|17
1618433080000|2021-04-14 20:44:40|807.8|803.8|808.07|804.07|808.07|804.07|807.8|803.8|21
1618433090000|2021-04-14 20:44:50|808.01|804.01|807.82|803.82|808.06|804.06|807.81|803.81|22
1618433100000|2021-04-14 20:45:00|807.84|803.84|807.34|803.34|807.84|803.84|807.34|803.34|23
1618433110000|2021-04-14 20:45:10|807.13|803.13|807.21|803.21|807.31|803.31|807.08|803.08|25
1618433120000|2021-04-14 20:45:20|807.19|803.19|806.78|802.78|807.19|803.19|806.68|802.68|24
1618433130000|2021-04-14 20:45:30|806.79|802.79|807|803|807|803|806.53|802.53|27
1618433140000|2021-04-14 20:45:40|806.97|802.97|807.16|803.16|807.23|803.23|806.95|802.95|20
1618433150000|2021-04-14 20:45:50|807.15|803.15|806.8|802.8|807.24|803.24|806.71|802.71|21
1618433160000|2021-04-14 20:46:00|806.7|802.7|807.6|803.6|807.6|803.6|806.7|802.7|25
1618433170000|2021-04-14 20:46:10|807.61|803.61|807.7|803.7|807.8|803.8|807.58|803.58|24
1618433180000|2021-04-14 20:46:20|807.69|803.69|807.56|803.56|807.86|803.86|807.56|803.56|23
1618433190000|2021-04-14 20:46:30|807.57|803.57|807.7|803.7|807.78|803.78|807.53|803.53|24
1618433200000|2021-04-14 20:46:40|807.69|803.69|807.74|803.74|807.8|803.8|807.68|803.68|20
1618433210000|2021-04-14 20:46:50|807.75|803.75|807.88|803.88|807.91|803.91|807.7|803.7|17
1618433220000|2021-04-14 20:47:00|807.89|803.89|807.85|803.85|807.93|803.93|807.8|803.8|22
1618433230000|2021-04-14 20:47:10|807.86|803.86|808.07|804.07|808.07|804.07|807.84|803.84|20
1618433240000|2021-04-14 20:47:20|808.06|804.06|808.42|804.42|808.49|804.49|808.06|804.06|22
1618433250000|2021-04-14 20:47:30|808.38|804.38|808.37|804.37|808.53|804.53|808.32|804.32|25
1618433260000|2021-04-14 20:47:40|808.36|804.36|808.29|804.29|808.36|804.36|808.13|804.13|13
1618433270000|2021-04-14 20:47:50|808.28|804.28|808.35|804.35|808.62|804.62|808.27|804.27|27
1618433280000|2021-04-14 20:48:00|808.34|804.34|808.57|804.57|808.57|804.57|808.34|804.34|18
1618433290000|2021-04-14 20:48:10|808.56|804.56|808.55|804.55|808.58|804.58|808.5|804.5|11
1618433300000|2021-04-14 20:48:20|808.51|804.51|808.32|804.32|808.51|804.51|808.15|804.15|17
1618433310000|2021-04-14 20:48:30|808.33|804.33|807.78|803.78|808.33|804.33|807.78|803.78|24
1618433320000|2021-04-14 20:48:40|807.77|803.77|807.16|803.16|807.77|803.77|807.12|803.12|27
1618433330000|2021-04-14 20:48:50|807.15|803.15|807.68|803.68|807.69|803.69|807.02|803.02|25
1618433340000|2021-04-14 20:49:00|807.67|803.67|807.7|803.7|807.79|803.79|807.66|803.66|19
1618433350000|2021-04-14 20:49:10|807.73|803.73|807.75|803.75|807.81|803.81|807.71|803.71|18
1618433360000|2021-04-14 20:49:20|807.73|803.73|807.67|803.67|807.75|803.75|807.63|803.63|15
1618433370000|2021-04-14 20:49:30|807.62|803.62|807.21|803.21|807.62|803.62|807.2|803.2|22
1618433380000|2021-04-14 20:49:40|807.18|803.18|807.13|803.13|807.2|803.2|806.95|802.95|22
1618433390000|2021-04-14 20:49:50|807.1|803.1|806.55|802.55|807.13|803.13|806.55|802.55|21
1618433400000|2021-04-14 20:50:00|806.53|802.53|806.38|802.38|806.53|802.53|806.19|802.19|23
1618433410000|2021-04-14 20:50:10|806.37|802.37|805.98|801.98|806.39|802.39|805.93|801.93|23
1618433420000|2021-04-14 20:50:20|805.97|801.97|805.81|801.81|805.97|801.97|805.66|801.66|22
1618433430000|2021-04-14 20:50:30|805.85|801.85|806.08|802.08|806.08|802.08|805.85|801.85|14
1618433440000|2021-04-14 20:50:40|806.07|802.07|805.93|801.93|806.13|802.13|805.84|801.84|22
1618433450000|2021-04-14 20:50:50|805.97|801.97|806.37|802.37|806.37|802.37|805.71|801.71|21
1618433460000|2021-04-14 20:51:00|806.39|802.39|806.54|802.54|806.66|802.66|806.39|802.39|19
1618433470000|2021-04-14 20:51:10|806.47|802.47|806.35|802.35|806.51|802.51|806.33|802.33|19
1618433480000|2021-04-14 20:51:20|806.33|802.33|806.56|802.56|806.58|802.58|806.33|802.33|24
1618433490000|2021-04-14 20:51:30|806.59|802.59|806.6|802.6|806.6|802.6|806.5|802.5|17
1618433500000|2021-04-14 20:51:40|806.66|802.66|807.53|803.53|807.58|803.58|806.59|802.59|23
1618433510000|2021-04-14 20:51:50|807.55|803.55|807.66|803.66|807.69|803.69|807.5|803.5|24
1618433520000|2021-04-14 20:52:00|807.7|803.7|807.56|803.56|807.7|803.7|807.4|803.4|21
1618433530000|2021-04-14 20:52:10|807.51|803.51|806.34|802.34|807.51|803.51|806.31|802.31|18
1618433540000|2021-04-14 20:52:20|806.32|802.32|806|802|806.35|802.35|806|802|21
1618433550000|2021-04-14 20:52:30|805.99|801.99|805.66|801.66|806.03|802.03|805.59|801.59|22
1618433560000|2021-04-14 20:52:40|805.65|801.65|805.3|801.3|805.69|801.69|805.3|801.3|21
1618433570000|2021-04-14 20:52:50|805.31|801.31|805.21|801.21|805.33|801.33|805.16|801.16|17
1618433580000|2021-04-14 20:53:00|805.26|801.26|805.79|801.79|806.03|802.03|805.26|801.26|18
1618433590000|2021-04-14 20:53:10|805.83|801.83|805.56|801.56|805.83|801.83|805.52|801.52|17
1618433600000|2021-04-14 20:53:20|805.55|801.55|805.18|801.18|805.55|801.55|805.05|801.05|20
1618433610000|2021-04-14 20:53:30|805.19|801.19|805.32|801.32|805.37|801.37|804.97|800.97|26
1618433620000|2021-04-14 20:53:40|805.33|801.33|805.79|801.79|805.79|801.79|805.33|801.33|20
1618433630000|2021-04-14 20:53:50|805.76|801.76|806.17|802.17|806.32|802.32|805.72|801.72|20
1618433640000|2021-04-14 20:54:00|806.18|802.18|806.41|802.41|806.59|802.59|806.12|802.12|26
1618433650000|2021-04-14 20:54:10|806.46|802.46|806.41|802.41|806.55|802.55|806.38|802.38|21
1618433660000|2021-04-14 20:54:20|806.42|802.42|805.74|801.74|806.46|802.46|805.71|801.71|22
1618433670000|2021-04-14 20:54:30|805.76|801.76|805.78|801.78|805.94|801.94|805.68|801.68|22
1618433680000|2021-04-14 20:54:40|805.8|801.8|806.14|802.14|806.17|802.17|805.8|801.8|23
1618433690000|2021-04-14 20:54:50|806.1|802.1|806.73|802.73|806.73|802.73|806.08|802.08|24
1618433700000|2021-04-14 20:55:00|806.76|802.76|806.68|802.68|806.76|802.76|806.64|802.64|18
1618433710000|2021-04-14 20:55:10|806.66|802.66|806.8|802.8|806.8|802.8|806.54|802.54|23
1618433720000|2021-04-14 20:55:20|806.66|802.66|806.26|802.26|806.66|802.66|806.26|802.26|21
1618433730000|2021-04-14 20:55:30|806.27|802.27|806.53|802.53|806.53|802.53|806.09|802.09|23
1618433740000|2021-04-14 20:55:40|806.51|802.51|807.08|803.08|807.08|803.08|806.44|802.44|25
1618433750000|2021-04-14 20:55:50|807.04|803.04|807.07|803.07|807.14|803.14|806.99|802.99|26
1618433760000|2021-04-14 20:56:00|807.1|803.1|807.15|803.15|807.21|803.21|807.1|803.1|17
1618433770000|2021-04-14 20:56:10|807.16|803.16|807.85|803.85|807.88|803.88|807.12|803.12|17
1618433780000|2021-04-14 20:56:20|807.87|803.87|807.81|803.81|808.09|804.09|807.71|803.71|19
1618433790000|2021-04-14 20:56:30|807.82|803.82|808.38|804.38|808.42|804.42|807.81|803.81|24
1618433800000|2021-04-14 20:56:40|808.23|804.23|808.1|804.1|808.44|804.44|807.99|803.99|25
1618433810000|2021-04-14 20:56:50|808.19|804.19|808.67|804.67|808.67|804.67|808.14|804.14|22
1618433820000|2021-04-14 20:57:00|808.64|804.64|808.57|804.57|808.65|804.65|808.54|804.54|17
1618433830000|2021-04-14 20:57:10|808.58|804.58|808.65|804.65|808.76|804.76|808.54|804.54|18
1618433840000|2021-04-14 20:57:20|808.64|804.64|808.62|804.62|808.67|804.67|808.48|804.48|14
1618433850000|2021-04-14 20:57:30|808.55|804.55|808.58|804.58|808.62|804.62|808.47|804.47|17
1618433860000|2021-04-14 20:57:40|808.59|804.59|808.44|804.44|808.63|804.63|808.44|804.44|14
1618433870000|2021-04-14 20:57:50|808.45|804.45|808.31|804.31|808.45|804.45|808.28|804.28|19
1618433880000|2021-04-14 20:58:00|808.33|804.33|808.65|804.65|808.66|804.66|808.33|804.33|19
1618433890000|2021-04-14 20:58:10|808.63|804.63|808.56|804.56|808.65|804.65|808.52|804.52|19
1618433900000|2021-04-14 20:58:20|808.55|804.55|808.4|804.4|808.56|804.56|808.33|804.33|16
1618433910000|2021-04-14 20:58:30|808.39|804.39|808.19|804.19|808.4|804.4|808.17|804.17|13
1618433920000|2021-04-14 20:58:40|808.2|804.2|808.23|804.23|808.25|804.25|808.16|804.16|14
1618433930000|2021-04-14 20:58:50|808.11|804.11|808.14|804.14|808.22|804.22|808.05|804.05|15
1618433940000|2021-04-14 20:59:00|808.13|804.13|808.17|804.17|808.22|804.22|808.12|804.12|12
1618433950000|2021-04-14 20:59:10|808.18|804.18|808.24|804.24|808.24|804.24|808.16|804.16|6
1618433960000|2021-04-14 20:59:20|808.19|804.19|807.49|803.49|808.19|804.19|807.49|803.49|16
1618433970000|2021-04-14 20:59:30|807.52|803.52|808.12|804.12|808.13|804.13|807.52|803.52|22
1618433980000|2021-04-14 20:59:40|808.08|804.08|808.02|804.02|808.09|804.09|808.01|804.01|8
1618433990000|2021-04-14 20:59:50|808.03|804.03|807.83|803.83|808.09|804.09|807.81|803.81|17
1618434000000|2021-04-14 21:00:00|807.84|803.84|808.23|804.23|808.25|804.25|807.84|803.84|24
1618434010000|2021-04-14 21:00:10|808.24|804.24|808.09|804.09|808.25|804.25|807.89|803.89|25
1618434020000|2021-04-14 21:00:20|808.1|804.1|807.69|803.69|808.1|804.1|807.65|803.65|11
1618434030000|2021-04-14 21:00:30|807.9|803.9|807.91|803.91|807.99|803.99|807.88|803.88|10
1618434040000|2021-04-14 21:00:40|807.9|803.9|808.01|804.01|808.01|804.01|807.8|803.8|18
1618434050000|2021-04-14 21:00:50|808.06|804.06|808.09|804.09|808.25|804.25|807.97|803.97|24
1618434060000|2021-04-14 21:01:00|808.08|804.08|808.12|804.12|808.12|804.12|807.98|803.98|17
1618434070000|2021-04-14 21:01:10|808.11|804.11|808.14|804.14|808.17|804.17|808.09|804.09|20
1618434080000|2021-04-14 21:01:20|808.15|804.15|807.73|803.73|808.15|804.15|807.62|803.62|21
1618434090000|2021-04-14 21:01:30|807.74|803.74|807.39|803.39|807.74|803.74|807.36|803.36|16
1618434100000|2021-04-14 21:01:40|807.35|803.35|807.36|803.36|807.37|803.37|807.31|803.31|9
1618434110000|2021-04-14 21:01:50|807.37|803.37|807.19|803.19|807.38|803.38|807.12|803.12|13
1618434120000|2021-04-14 21:02:00|807.16|803.16|807.12|803.12|807.19|803.19|807.11|803.11|9
1618434130000|2021-04-14 21:02:10|807.07|803.07|806.92|802.92|807.1|803.1|806.88|802.88|22
1618434140000|2021-04-14 21:02:20|806.91|802.91|807.08|803.08|807.1|803.1|806.91|802.91|10
1618434150000|2021-04-14 21:02:30|807.01|803.01|806.97|802.97|807.03|803.03|806.97|802.97|11
1618434160000|2021-04-14 21:02:40|806.98|802.98|806.86|802.86|807|803|806.74|802.74|19
1618434170000|2021-04-14 21:02:50|806.89|802.89|806.96|802.96|806.97|802.97|806.86|802.86|8
1618434180000|2021-04-14 21:03:00|806.98|802.98|807.04|803.04|807.08|803.08|806.91|802.91|20
1618434190000|2021-04-14 21:03:10|806.95|802.95|806.89|802.89|806.95|802.95|806.84|802.84|17
1618434200000|2021-04-14 21:03:20|806.88|802.88|806.77|802.77|806.88|802.88|806.77|802.77|15
1618434210000|2021-04-14 21:03:30|806.79|802.79|806.31|802.31|806.79|802.79|806.31|802.31|18
1618434220000|2021-04-14 21:03:40|806.34|802.34|806.88|802.88|807.04|803.04|806.34|802.34|24
1618434230000|2021-04-14 21:03:50|806.87|802.87|806.88|802.88|806.9|802.9|806.86|802.86|13
1618434240000|2021-04-14 21:04:00|806.85|802.85|806.63|802.63|806.87|802.87|806.61|802.61|16
1618434250000|2021-04-14 21:04:10|806.61|802.61|806.68|802.68|806.69|802.69|806.61|802.61|12
1618434260000|2021-04-14 21:04:20|806.67|802.67|806.86|802.86|806.86|802.86|806.67|802.67|16
1618434270000|2021-04-14 21:04:30|806.85|802.85|806.78|802.78|806.99|802.99|806.78|802.78|22
1618434280000|2021-04-14 21:04:40|806.77|802.77|806.9|802.9|806.9|802.9|806.77|802.77|11
1618434290000|2021-04-14 21:04:50|806.91|802.91|807.03|803.03|807.1|803.1|806.73|802.73|20
1618434300000|2021-04-14 21:05:00|807|803|807.41|803.41|807.48|803.48|807|803|17
1618434310000|2021-04-14 21:05:10|807.47|803.47|807.29|803.29|807.51|803.51|807.29|803.29|21
1618434320000|2021-04-14 21:05:20|807.32|803.32|807.33|803.33|807.34|803.34|807.2|803.2|20
1618434330000|2021-04-14 21:05:30|807.25|803.25|807.28|803.28|807.37|803.37|807.25|803.25|16
1618434340000|2021-04-14 21:05:40|807.34|803.34|807.62|803.62|807.62|803.62|807.31|803.31|24
1618434350000|2021-04-14 21:05:50|807.55|803.55|807.88|803.88|807.88|803.88|807.55|803.55|22
1618434360000|2021-04-14 21:06:00|807.82|803.82|807.84|803.84|807.88|803.88|807.79|803.79|20
1618434370000|2021-04-14 21:06:10|807.85|803.85|807.86|803.86|807.91|803.91|807.82|803.82|24
1618434380000|2021-04-14 21:06:20|807.84|803.84|808.05|804.05|808.05|804.05|807.83|803.83|28
1618434390000|2021-04-14 21:06:30|808.01|804.01|808.05|804.05|808.09|804.09|808|804|26
1618434400000|2021-04-14 21:06:40|808.03|804.03|808.01|804.01|808.06|804.06|807.94|803.94|19
1618434410000|2021-04-14 21:06:50|808.03|804.03|807.92|803.92|808.06|804.06|807.83|803.83|17
1618434420000|2021-04-14 21:07:00|807.91|803.91|807.88|803.88|807.94|803.94|807.88|803.88|10
1618434430000|2021-04-14 21:07:10|807.89|803.89|807.74|803.74|807.89|803.89|807.71|803.71|12
1618434440000|2021-04-14 21:07:20|807.84|803.84|807.92|803.92|807.98|803.98|807.82|803.82|24
1618434450000|2021-04-14 21:07:30|807.89|803.89|807.93|803.93|808|804|807.89|803.89|12
1618434460000|2021-04-14 21:07:40|807.92|803.92|807.69|803.69|807.93|803.93|807.69|803.69|18
1618434470000|2021-04-14 21:07:50|807.71|803.71|807.55|803.55|807.72|803.72|807.55|803.55|17
1618434480000|2021-04-14 21:08:00|807.52|803.52|807.4|803.4|807.55|803.55|807.39|803.39|14
1618434490000|2021-04-14 21:08:10|807.38|803.38|807.18|803.18|807.38|803.38|806.8|802.8|24
1618434500000|2021-04-14 21:08:20|807.16|803.16|807.3|803.3|807.32|803.32|807.03|803.03|26
1618434510000|2021-04-14 21:08:30|807.29|803.29|807.09|803.09|807.29|803.29|807.09|803.09|24
1618434520000|2021-04-14 21:08:40|807|803|807.11|803.11|807.11|803.11|806.93|802.93|21
1618434530000|2021-04-14 21:08:50|807.15|803.15|807.18|803.18|807.3|803.3|807.15|803.15|25
1618434540000|2021-04-14 21:09:00|807.22|803.22|807.1|803.1|807.24|803.24|807.09|803.09|19
1618434550000|2021-04-14 21:09:10|807.05|803.05|806.94|802.94|807.05|803.05|806.89|802.89|17
1618434560000|2021-04-14 21:09:20|806.91|802.91|806.72|802.72|806.93|802.93|806.72|802.72|22
1618434570000|2021-04-14 21:09:30|806.77|802.77|806.63|802.63|806.79|802.79|806.58|802.58|22
1618434580000|2021-04-14 21:09:40|806.61|802.61|806.68|802.68|806.73|802.73|806.61|802.61|24
1618434590000|2021-04-14 21:09:50|806.69|802.69|806.71|802.71|806.77|802.77|806.51|802.51|25
1618434600000|2021-04-14 21:10:00|806.69|802.69|807.08|803.08|807.1|803.1|806.67|802.67|25
1618434610000|2021-04-14 21:10:10|807.06|803.06|807.34|803.34|807.39|803.39|807.03|803.03|24
1618434620000|2021-04-14 21:10:20|807.39|803.39|807.7|803.7|807.82|803.82|807.39|803.39|23
1618434630000|2021-04-14 21:10:30|807.67|803.67|808.06|804.06|808.11|804.11|807.67|803.67|26
1618434640000|2021-04-14 21:10:40|808.05|804.05|807.73|803.73|808.1|804.1|807.71|803.71|21
1618434650000|2021-04-14 21:10:50|807.71|803.71|807.66|803.66|807.73|803.73|807.5|803.5|21
1618434660000|2021-04-14 21:11:00|807.67|803.67|807.91|803.91|807.96|803.96|807.67|803.67|22
1618434670000|2021-04-14 21:11:10|807.93|803.93|807.9|803.9|808.08|804.08|807.82|803.82|19
1618434680000|2021-04-14 21:11:20|807.91|803.91|807.95|803.95|807.96|803.96|807.83|803.83|17
1618434690000|2021-04-14 21:11:30|807.98|803.98|807.97|803.97|807.99|803.99|807.97|803.97|11
1618434700000|2021-04-14 21:11:40|807.98|803.98|808.15|804.15|808.2|804.2|807.98|803.98|20
1618434710000|2021-04-14 21:11:50|808.18|804.18|808.18|804.18|808.23|804.23|808.1|804.1|16
1618434720000|2021-04-14 21:12:00|808.23|804.23|808.41|804.41|808.41|804.41|808.23|804.23|6
1618434730000|2021-04-14 21:12:10|808.39|804.39|808.61|804.61|808.61|804.61|808.39|804.39|22
1618434740000|2021-04-14 21:12:20|808.64|804.64|808.46|804.46|808.64|804.64|808.45|804.45|21
1618434750000|2021-04-14 21:12:30|808.47|804.47|808.42|804.42|808.48|804.48|808.38|804.38|18
1618434760000|2021-04-14 21:12:40|808.43|804.43|808.65|804.65|808.65|804.65|808.37|804.37|17
1618434770000|2021-04-14 21:12:50|808.56|804.56|808.74|804.74|808.74|804.74|808.56|804.56|19
1618434780000|2021-04-14 21:13:00|808.72|804.72|808.71|804.71|808.76|804.76|808.68|804.68|15
1618434790000|2021-04-14 21:13:10|808.66|804.66|808.69|804.69|808.7|804.7|808.59|804.59|15
1618434800000|2021-04-14 21:13:20|808.72|804.72|808.47|804.47|808.76|804.76|808.47|804.47|21
1618434810000|2021-04-14 21:13:30|808.43|804.43|808.48|804.48|808.57|804.57|808.43|804.43|21
1618434820000|2021-04-14 21:13:40|808.53|804.53|808.36|804.36|808.6|804.6|808.36|804.36|22
1618434830000|2021-04-14 21:13:50|808.35|804.35|808.4|804.4|808.69|804.69|808.35|804.35|20
1618434840000|2021-04-14 21:14:00|808.41|804.41|808.52|804.52|808.55|804.55|808.41|804.41|17
1618434850000|2021-04-14 21:14:10|808.53|804.53|808.49|804.49|808.7|804.7|808.45|804.45|20
1618434860000|2021-04-14 21:14:20|808.5|804.5|808.5|804.5|808.7|804.7|808.48|804.48|18
1618434870000|2021-04-14 21:14:30|808.51|804.51|808.55|804.55|808.7|804.7|808.5|804.5|12
1618434880000|2021-04-14 21:14:40|808.54|804.54|808.48|804.48|808.57|804.57|808.44|804.44|17
1618434890000|2021-04-14 21:14:50|808.49|804.49|808.66|804.66|808.71|804.71|808.44|804.44|21
1618434900000|2021-04-14 21:15:00|808.65|804.65|808.45|804.45|808.67|804.67|808.37|804.37|24
1618434910000|2021-04-14 21:15:10|808.42|804.42|808.42|804.42|808.46|804.46|808.36|804.36|15
1618434920000|2021-04-14 21:15:20|808.43|804.43|808.43|804.43|808.43|804.43|808.41|804.41|15
1618434930000|2021-04-14 21:15:30|808.51|804.51|808.47|804.47|808.58|804.58|808.39|804.39|21
1618434940000|2021-04-14 21:15:40|808.46|804.46|808.59|804.59|808.59|804.59|808.44|804.44|15
1618434950000|2021-04-14 21:15:50|808.58|804.58|808.44|804.44|808.58|804.58|808.3|804.3|24
1618434960000|2021-04-14 21:16:00|808.4|804.4|807.96|803.96|808.4|804.4|807.76|803.76|21
1618434970000|2021-04-14 21:16:10|807.92|803.92|807.86|803.86|807.98|803.98|807.85|803.85|20
1618434980000|2021-04-14 21:16:20|807.85|803.85|807.17|803.17|807.88|803.88|807.01|803.01|23
1618434990000|2021-04-14 21:16:30|807.15|803.15|807.01|803.01|807.16|803.16|806.97|802.97|20
1618435000000|2021-04-14 21:16:40|806.97|802.97|806.95|802.95|807.03|803.03|806.95|802.95|13
1618435010000|2021-04-14 21:16:50|806.98|802.98|807|803|807.02|803.02|806.93|802.93|24
1618435020000|2021-04-14 21:17:00|807.03|803.03|806.95|802.95|807.04|803.04|806.9|802.9|19
1618435030000|2021-04-14 21:17:10|806.94|802.94|806.9|802.9|806.95|802.95|806.89|802.89|17
1618435040000|2021-04-14 21:17:20|806.89|802.89|806.89|802.89|806.92|802.92|806.85|802.85|21
1618435050000|2021-04-14 21:17:30|806.86|802.86|806.8|802.8|806.91|802.91|806.8|802.8|12
1618435060000|2021-04-14 21:17:40|806.78|802.78|806.45|802.45|806.78|802.78|806.45|802.45|9
1618435070000|2021-04-14 21:17:50|806.46|802.46|806.31|802.31|806.49|802.49|806.3|802.3|18
1618435080000|2021-04-14 21:18:00|806.3|802.3|805.99|801.99|806.33|802.33|805.9|801.9|22
1618435090000|2021-04-14 21:18:10|805.95|801.95|806.09|802.09|806.15|802.15|805.95|801.95|21
1618435100000|2021-04-14 21:18:20|806.07|802.07|806|802|806.09|802.09|806|802|15
1618435110000|2021-04-14 21:18:30|806.01|802.01|805.72|801.72|806.01|802.01|805.64|801.64|22
1618435120000|2021-04-14 21:18:40|805.73|801.73|805.32|801.32|805.77|801.77|805.32|801.32|17
1618435130000|2021-04-14 21:18:50|805.19|801.19|804.41|800.41|805.21|801.21|804.41|800.41|26
1618435140000|2021-04-14 21:19:00|804.26|800.26|804.26|800.26|804.32|800.32|804.15|800.15|20
1618435150000|2021-04-14 21:19:10|804.27|800.27|804.64|800.64|804.68|800.68|804.25|800.25|23
1618435160000|2021-04-14 21:19:20|804.68|800.68|805.3|801.3|805.3|801.3|804.57|800.57|21
1618435170000|2021-04-14 21:19:30|805.27|801.27|806.08|802.08|806.08|802.08|805.27|801.27|22
1618435180000|2021-04-14 21:19:40|806.09|802.09|806.01|802.01|806.24|802.24|806.01|802.01|19
1618435190000|2021-04-14 21:19:50|806.02|802.02|806.07|802.07|806.07|802.07|805.93|801.93|23
1618435200000|2021-04-14 21:20:00|806.11|802.11|805.96|801.96|806.11|802.11|805.92|801.92|19
1618435210000|2021-04-14 21:20:10|805.94|801.94|805.93|801.93|805.97|801.97|805.9|801.9|17
1618435220000|2021-04-14 21:20:20|805.92|801.92|805.81|801.81|805.95|801.95|805.81|801.81|22
1618435230000|2021-04-14 21:20:30|805.92|801.92|805.94|801.94|805.99|801.99|805.75|801.75|22
1618435240000|2021-04-14 21:20:40|805.93|801.93|805.23|801.23|805.94|801.94|805.23|801.23|25
1618435250000|2021-04-14 21:20:50|805.21|801.21|804.85|800.85|805.21|801.21|804.84|800.84|24
1618435260000|2021-04-14 21:21:00|804.62|800.62|804.79|800.79|804.82|800.82|804.52|800.52|19
1618435270000|2021-04-14 21:21:10|804.8|800.8|804.7|800.7|804.8|800.8|804.64|800.64|24
1618435280000|2021-04-14 21:21:20|804.65|800.65|805.02|801.02|805.18|801.18|804.63|800.63|21
1618435290000|2021-04-14 21:21:30|805.11|801.11|804.95|800.95|805.11|801.11|804.92|800.92|17
1618435300000|2021-04-14 21:21:40|804.92|800.92|804.65|800.65|805.11|801.11|804.59|800.59|21
1618435310000|2021-04-14 21:21:50|804.72|800.72|804.69|800.69|804.82|800.82|804.63|800.63|21
1618435320000|2021-04-14 21:22:00|804.49|800.49|804.88|800.88|804.9|800.9|804.49|800.49|18
1618435330000|2021-04-14 21:22:10|804.91|800.91|805.09|801.09|805.13|801.13|804.88|800.88|20
1618435340000|2021-04-14 21:22:20|805.38|801.38|805.7|801.7|805.73|801.73|805.38|801.38|19
1618435350000|2021-04-14 21:22:30|805.71|801.71|806.12|802.12|806.12|802.12|805.67|801.67|23
1618435360000|2021-04-14 21:22:40|806.11|802.11|806.21|802.21|806.21|802.21|806.11|802.11|6
1618435370000|2021-04-14 21:22:50|806.2|802.2|806.26|802.26|806.26|802.26|806.2|802.2|13
1618435380000|2021-04-14 21:23:00|806.25|802.25|806.31|802.31|806.31|802.31|806.17|802.17|11
1618435390000|2021-04-14 21:23:10|806.32|802.32|806.42|802.42|806.51|802.51|806.27|802.27|17
1618435400000|2021-04-14 21:23:20|806.44|802.44|807.23|803.23|807.23|803.23|806.44|802.44|16
1618435410000|2021-04-14 21:23:30|807.19|803.19|807.29|803.29|807.41|803.41|807.19|803.19|11
1618435420000|2021-04-14 21:23:40|807.27|803.27|807.37|803.37|807.38|803.38|807.24|803.24|23
1618435430000|2021-04-14 21:23:50|807.26|803.26|807.36|803.36|807.37|803.37|807.23|803.23|20
1618435440000|2021-04-14 21:24:00|807.37|803.37|807.38|803.38|807.38|803.38|807.37|803.37|6
1618435450000|2021-04-14 21:24:10|807.37|803.37|807.38|803.38|807.39|803.39|807.33|803.33|10
1618435460000|2021-04-14 21:24:20|807.35|803.35|807.37|803.37|807.41|803.41|807.34|803.34|12
1618435470000|2021-04-14 21:24:30|807.4|803.4|807.53|803.53|807.62|803.62|807.37|803.37|19
1618435480000|2021-04-14 21:24:40|807.52|803.52|807.53|803.53|807.53|803.53|807.52|803.52|2
1618435490000|2021-04-14 21:24:50|807.55|803.55|807.55|803.55|807.55|803.55|807.55|803.55|1
1618435500000|2021-04-14 21:25:00|807.54|803.54|807.64|803.64|807.68|803.68|807.54|803.54|5
1618435510000|2021-04-14 21:25:10|807.65|803.65|807.65|803.65|807.65|803.65|807.63|803.63|8
1618435520000|2021-04-14 21:25:20|807.71|803.71|807.94|803.94|808.02|804.02|807.71|803.71|13
1618435530000|2021-04-14 21:25:30|807.95|803.95|807.75|803.75|808.09|804.09|807.68|803.68|18
1618435540000|2021-04-14 21:25:40|807.74|803.74|807.85|803.85|807.91|803.91|807.63|803.63|22
1618435550000|2021-04-14 21:25:50|807.91|803.91|807.89|803.89|807.98|803.98|807.87|803.87|14
1618435560000|2021-04-14 21:26:00|807.87|803.87|807.74|803.74|807.87|803.87|807.73|803.73|10
1618435570000|2021-04-14 21:26:10|807.78|803.78|807.84|803.84|807.84|803.84|807.71|803.71|19
1618435580000|2021-04-14 21:26:20|807.76|803.76|807.85|803.85|807.88|803.88|807.76|803.76|13
1618435590000|2021-04-14 21:26:30|807.86|803.86|807.85|803.85|807.87|803.87|807.81|803.81|15
1618435600000|2021-04-14 21:26:40|807.84|803.84|807.85|803.85|807.86|803.86|807.83|803.83|9
1618435610000|2021-04-14 21:26:50|807.86|803.86|808.06|804.06|808.12|804.12|807.83|803.83|14
1618435620000|2021-04-14 21:27:00|808.07|804.07|808.25|804.25|808.27|804.27|808.07|804.07|18
1618435630000|2021-04-14 21:27:10|808.17|804.17|808.14|804.14|808.26|804.26|808.09|804.09|21
1618435640000|2021-04-14 21:27:20|808.13|804.13|808.59|804.59|808.59|804.59|808.09|804.09|16
1618435650000|2021-04-14 21:27:30|808.65|804.65|809.13|805.13|809.14|805.14|808.59|804.59|23
1618435660000|2021-04-14 21:27:40|809.15|805.15|809.81|805.81|809.81|805.81|809.15|805.15|24
1618435670000|2021-04-14 21:27:50|809.77|805.77|809.86|805.86|809.92|805.92|809.76|805.76|25
1618435680000|2021-04-14 21:28:00|809.81|805.81|810.2|806.2|810.2|806.2|809.81|805.81|21
1618435690000|2021-04-14 21:28:10|810.19|806.19|810.34|806.34|810.42|806.42|810.14|806.14|15
1618435700000|2021-04-14 21:28:20|810.38|806.38|810.67|806.67|810.78|806.78|810.38|806.38|12
1618435710000|2021-04-14 21:28:30|810.78|806.78|811.03|807.03|811.05|807.05|810.76|806.76|27
1618435720000|2021-04-14 21:28:40|811.07|807.07|811.36|807.36|811.4|807.4|811.06|807.06|20
1618435730000|2021-04-14 21:28:50|811.39|807.39|811.52|807.52|811.52|807.52|811.32|807.32|15
1618435740000|2021-04-14 21:29:00|811.51|807.51|811.81|807.81|811.97|807.97|811.51|807.51|16
1618435750000|2021-04-14 21:29:10|812.11|808.11|812.18|808.18|812.19|808.19|812.11|808.11|14
1618435760000|2021-04-14 21:29:20|812.15|808.15|812.16|808.16|812.18|808.18|812.02|808.02|9
1618435770000|2021-04-14 21:29:30|812.23|808.23|812.13|808.13|812.27|808.27|812|808|14
1618435780000|2021-04-14 21:29:40|812.29|808.29|812.44|808.44|812.49|808.49|812.01|808.01|15
1618435790000|2021-04-14 21:29:50|812.47|808.47|812.57|808.57|812.61|808.61|812.25|808.25|14
1618435800000|2021-04-14 21:30:00|812.58|808.58|813.23|809.23|813.23|809.23|812.25|808.25|11
1618435810000|2021-04-14 21:30:10|813.24|809.24|812.98|808.98|813.46|809.46|812.95|808.95|18
1618435820000|2021-04-14 21:30:20|812.96|808.96|813.03|809.03|813.25|809.25|812.96|808.96|20
1618435830000|2021-04-14 21:30:30|813.06|809.06|813.07|809.07|813.19|809.19|812.99|808.99|22
1618435840000|2021-04-14 21:30:40|813.05|809.05|812.96|808.96|813.08|809.08|812.92|808.92|20
1618435850000|2021-04-14 21:30:50|812.95|808.95|813.16|809.16|813.25|809.25|812.92|808.92|23
1618435860000|2021-04-14 21:31:00|813.08|809.08|813.17|809.17|813.23|809.23|812.95|808.95|25
1618435870000|2021-04-14 21:31:10|813.16|809.16|813.05|809.05|813.17|809.17|812.91|808.91|25
1618435880000|2021-04-14 21:31:20|813.12|809.12|813.25|809.25|813.3|809.3|812.95|808.95|24
1618435890000|2021-04-14 21:31:30|813.3|809.3|813.25|809.25|813.32|809.32|813.25|809.25|13
1618435900000|2021-04-14 21:31:40|813.28|809.28|813.88|809.88|813.89|809.89|813.25|809.25|17
1618435910000|2021-04-14 21:31:50|813.81|809.81|813.93|809.93|813.93|809.93|813.79|809.79|18
1618435920000|2021-04-14 21:32:00|813.88|809.88|813.95|809.95|813.97|809.97|813.85|809.85|17
1618435930000|2021-04-14 21:32:10|813.89|809.89|814.04|810.04|814.04|810.04|813.84|809.84|18
1618435940000|2021-04-14 21:32:20|814.07|810.07|814.39|810.39|814.41|810.41|814.07|810.07|17
1618435950000|2021-04-14 21:32:30|814.5|810.5|814.74|810.74|814.74|810.74|814.5|810.5|7
1618435960000|2021-04-14 21:32:40|814.73|810.73|814.8|810.8|814.8|810.8|814.7|810.7|8
1618435970000|2021-04-14 21:32:50|814.81|810.81|814.88|810.88|814.88|810.88|814.75|810.75|18
1618435980000|2021-04-14 21:33:00|815.09|811.09|815.07|811.07|815.09|811.09|815.06|811.06|4
1618435990000|2021-04-14 21:33:10|815.08|811.08|815.01|811.01|815.1|811.1|815.01|811.01|9
1618436000000|2021-04-14 21:33:20|815.05|811.05|815.01|811.01|815.05|811.05|814.99|810.99|12
1618436010000|2021-04-14 21:33:30|814.91|810.91|815.01|811.01|815.04|811.04|814.91|810.91|19
1618436020000|2021-04-14 21:33:40|815.02|811.02|814.93|810.93|815.04|811.04|814.92|810.92|15
1618436030000|2021-04-14 21:33:50|814.94|810.94|814.95|810.95|814.98|810.98|814.88|810.88|18
1618436040000|2021-04-14 21:34:00|814.96|810.96|814.75|810.75|814.98|810.98|814.75|810.75|7
1618436050000|2021-04-14 21:34:10|814.74|810.74|814.75|810.75|814.76|810.76|814.64|810.64|22
1618436060000|2021-04-14 21:34:20|814.69|810.69|814.42|810.42|814.73|810.73|814.41|810.41|18
1618436070000|2021-04-14 21:34:30|814.43|810.43|814.18|810.18|814.45|810.45|814.13|810.13|21
1618436080000|2021-04-14 21:34:40|814.15|810.15|813.93|809.93|814.31|810.31|813.93|809.93|17
1618436090000|2021-04-14 21:34:50|814.05|810.05|813.9|809.9|814.05|810.05|813.89|809.89|14
1618436100000|2021-04-14 21:35:00|813.91|809.91|813.86|809.86|813.91|809.91|813.86|809.86|13
1618436110000|2021-04-14 21:35:10|813.87|809.87|813.58|809.58|813.88|809.88|813.58|809.58|12
1618436120000|2021-04-14 21:35:20|813.54|809.54|813.5|809.5|813.77|809.77|813.5|809.5|13
1618436130000|2021-04-14 21:35:30|813.54|809.54|813.5|809.5|813.61|809.61|813.5|809.5|13
1618436140000|2021-04-14 21:35:40|813.51|809.51|813.56|809.56|813.7|809.7|813.5|809.5|20
1618436150000|2021-04-14 21:35:50|813.6|809.6|813.61|809.61|813.64|809.64|813.48|809.48|22
1618436160000|2021-04-14 21:36:00|813.62|809.62|813.69|809.69|813.84|809.84|813.6|809.6|16
1618436170000|2021-04-14 21:36:10|813.82|809.82|813.92|809.92|813.98|809.98|813.69|809.69|19
1618436180000|2021-04-14 21:36:20|813.87|809.87|813.88|809.88|813.91|809.91|813.81|809.81|15
1618436190000|2021-04-14 21:36:30|813.92|809.92|813.48|809.48|813.92|809.92|813.43|809.43|18
1618436200000|2021-04-14 21:36:40|813.47|809.47|813.37|809.37|813.47|809.47|813.37|809.37|9
1618436210000|2021-04-14 21:36:50|813.38|809.38|813.31|809.31|813.38|809.38|813.27|809.27|11
1618436220000|2021-04-14 21:37:00|813.14|809.14|813.06|809.06|813.15|809.15|813.01|809.01|20
1618436230000|2021-04-14 21:37:10|813.05|809.05|813.02|809.02|813.22|809.22|813.01|809.01|16
1618436240000|2021-04-14 21:37:20|813.15|809.15|813.02|809.02|813.26|809.26|813.02|809.02|21
1618436250000|2021-04-14 21:37:30|813.08|809.08|813.12|809.12|813.13|809.13|813.01|809.01|18
1618436260000|2021-04-14 21:37:40|813.11|809.11|813.08|809.08|813.22|809.22|813.08|809.08|14
1618436270000|2021-04-14 21:37:50|813.09|809.09|813.04|809.04|813.1|809.1|813.03|809.03|18
1618436280000|2021-04-14 21:38:00|812.94|808.94|812.94|808.94|812.97|808.97|812.85|808.85|22
1618436290000|2021-04-14 21:38:10|812.98|808.98|812.87|808.87|812.98|808.98|812.75|808.75|16
1618436300000|2021-04-14 21:38:20|812.76|808.76|812.84|808.84|812.9|808.9|812.76|808.76|18
1618436310000|2021-04-14 21:38:30|812.83|808.83|812.76|808.76|812.85|808.85|812.73|808.73|13
1618436320000|2021-04-14 21:38:40|812.75|808.75|813.01|809.01|813.01|809.01|812.75|808.75|13
1618436330000|2021-04-14 21:38:50|812.97|808.97|812.9|808.9|812.98|808.98|812.82|808.82|9
1618436340000|2021-04-14 21:39:00|812.89|808.89|812.95|808.95|812.95|808.95|812.88|808.88|13
1618436350000|2021-04-14 21:39:10|812.92|808.92|812.97|808.97|813|809|812.92|808.92|11
1618436360000|2021-04-14 21:39:20|812.95|808.95|812.98|808.98|813.11|809.11|812.95|808.95|14
1618436370000|2021-04-14 21:39:30|813|809|812.92|808.92|813.01|809.01|812.91|808.91|13
1618436380000|2021-04-14 21:39:40|812.93|808.93|813.6|809.6|813.65|809.65|812.9|808.9|19
1618436390000|2021-04-14 21:39:50|813.76|809.76|814.53|810.53|814.53|810.53|813.39|809.39|24
1618436400000|2021-04-14 21:40:00|815.14|811.14|815.49|811.49|815.52|811.52|815.13|811.13|24
1618436410000|2021-04-14 21:40:10|815.53|811.53|815.97|811.97|815.98|811.98|815.49|811.49|22
1618436420000|2021-04-14 21:40:20|815.98|811.98|816.05|812.05|816.07|812.07|815.98|811.98|12
1618436430000|2021-04-14 21:40:30|816.07|812.07|816|812|816.2|812.2|815.89|811.89|18
1618436440000|2021-04-14 21:40:40|816.01|812.01|816.01|812.01|816.2|812.2|815.99|811.99|24
1618436450000|2021-04-14 21:40:50|816.02|812.02|815.96|811.96|816.03|812.03|815.95|811.95|13
1618436460000|2021-04-14 21:41:00|815.97|811.97|815.97|811.97|816.18|812.18|815.88|811.88|13
1618436470000|2021-04-14 21:41:10|815.94|811.94|816.02|812.02|816.06|812.06|815.86|811.86|22
1618436480000|2021-04-14 21:41:20|816.04|812.04|815.88|811.88|816.04|812.04|815.88|811.88|16
1618436490000|2021-04-14 21:41:30|815.92|811.92|815.95|811.95|816.26|812.26|815.92|811.92|20
1618436500000|2021-04-14 21:41:40|815.96|811.96|816.22|812.22|816.23|812.23|815.93|811.93|12
1618436510000|2021-04-14 21:41:50|816.15|812.15|816.57|812.57|816.57|812.57|816.13|812.13|22
1618436520000|2021-04-14 21:42:00|816.53|812.53|816.64|812.64|816.64|812.64|816.53|812.53|15
1618436530000|2021-04-14 21:42:10|816.61|812.61|816.78|812.78|816.79|812.79|816.61|812.61|20
1618436540000|2021-04-14 21:42:20|816.79|812.79|816.81|812.81|816.81|812.81|816.71|812.71|20
1618436550000|2021-04-14 21:42:30|816.79|812.79|816.86|812.86|816.88|812.88|816.79|812.79|12
1618436560000|2021-04-14 21:42:40|816.83|812.83|816.73|812.73|816.93|812.93|816.73|812.73|18
1618436570000|2021-04-14 21:42:50|816.8|812.8|817.05|813.05|817.24|813.24|816.8|812.8|26
1618436580000|2021-04-14 21:43:00|817.27|813.27|817.42|813.42|817.61|813.61|817.27|813.27|20
1618436590000|2021-04-14 21:43:10|817.58|813.58|817.73|813.73|817.85|813.85|817.41|813.41|26
1618436600000|2021-04-14 21:43:20|818.03|814.03|817.55|813.55|818.05|814.05|817.55|813.55|24
1618436610000|2021-04-14 21:43:30|817.84|813.84|818.05|814.05|818.09|814.09|817.84|813.84|18
1618436620000|2021-04-14 21:43:40|818.09|814.09|818.15|814.15|818.22|814.22|817.94|813.94|22
1618436630000|2021-04-14 21:43:50|818.21|814.21|818.59|814.59|818.59|814.59|818.12|814.12|25
1618436640000|2021-04-14 21:44:00|818.58|814.58|818.1|814.1|818.58|814.58|818.1|814.1|20
1618436650000|2021-04-14 21:44:10|818.17|814.17|817.44|813.44|818.18|814.18|817.29|813.29|26
1618436660000|2021-04-14 21:44:20|817.29|813.29|817.35|813.35|817.5|813.5|817|813|22
1618436670000|2021-04-14 21:44:30|817.36|813.36|816.64|812.64|817.5|813.5|815.88|811.88|28
1618436680000|2021-04-14 21:44:40|816.68|812.68|816.84|812.84|816.95|812.95|816.68|812.68|24
1618436690000|2021-04-14 21:44:50|816.83|812.83|816.57|812.57|816.95|812.95|816.47|812.47|19
1618436700000|2021-04-14 21:45:00|816.66|812.66|816.51|812.51|816.66|812.66|816.51|812.51|22
1618436710000|2021-04-14 21:45:10|816.7|812.7|816.66|812.66|816.72|812.72|816.54|812.54|27
1618436720000|2021-04-14 21:45:20|816.69|812.69|816.15|812.15|816.71|812.71|816.15|812.15|20
1618436730000|2021-04-14 21:45:30|816.16|812.16|815.98|811.98|816.27|812.27|815.98|811.98|21
1618436740000|2021-04-14 21:45:40|815.95|811.95|815.9|811.9|816.02|812.02|815.89|811.89|19
1618436750000|2021-04-14 21:45:50|815.85|811.85|815.02|811.02|815.85|811.85|814.95|810.95|24
1618436760000|2021-04-14 21:46:00|815|811|814.48|810.48|815|811|814.48|810.48|21
1618436770000|2021-04-14 21:46:10|814.51|810.51|814.56|810.56|814.82|810.82|814.48|810.48|20
1618436780000|2021-04-14 21:46:20|814.59|810.59|814.77|810.77|814.77|810.77|814.49|810.49|21
1618436790000|2021-04-14 21:46:30|814.7|810.7|815.18|811.18|815.18|811.18|814.64|810.64|16
1618436800000|2021-04-14 21:46:40|815.06|811.06|815.45|811.45|815.45|811.45|814.79|810.79|28
1618436810000|2021-04-14 21:46:50|815.37|811.37|815.16|811.16|815.54|811.54|815.09|811.09|23
1618436820000|2021-04-14 21:47:00|815.59|811.59|815.53|811.53|815.64|811.64|815.4|811.4|28
1618436830000|2021-04-14 21:47:10|815.52|811.52|815.82|811.82|815.86|811.86|815.25|811.25|22
1618436840000|2021-04-14 21:47:20|815.8|811.8|815.82|811.82|815.87|811.87|815.7|811.7|18
1618436850000|2021-04-14 21:47:30|815.79|811.79|815.75|811.75|815.85|811.85|815.66|811.66|21
1618436860000|2021-04-14 21:47:40|815.76|811.76|815.61|811.61|815.77|811.77|815.58|811.58|19
1618436870000|2021-04-14 21:47:50|815.62|811.62|816.02|812.02|816.02|812.02|815.4|811.4|21
1618436880000|2021-04-14 21:48:00|815.95|811.95|816.07|812.07|816.07|812.07|815.92|811.92|19
1618436890000|2021-04-14 21:48:10|816.05|812.05|815.94|811.94|816.05|812.05|815.83|811.83|19
1618436900000|2021-04-14 21:48:20|815.95|811.95|816.27|812.27|816.38|812.38|815.94|811.94|13
1618436910000|2021-04-14 21:48:30|816.22|812.22|816.1|812.1|816.29|812.29|816|812|16
1618436920000|2021-04-14 21:48:40|816.06|812.06|816.14|812.14|816.19|812.19|816.04|812.04|16
1618436930000|2021-04-14 21:48:50|816.16|812.16|815.7|811.7|816.18|812.18|815.65|811.65|18
1618436940000|2021-04-14 21:49:00|815.73|811.73|815.87|811.87|815.98|811.98|815.73|811.73|18
1618436950000|2021-04-14 21:49:10|815.88|811.88|815.79|811.79|815.93|811.93|815.75|811.75|17
1618436960000|2021-04-14 21:49:20|815.72|811.72|815.73|811.73|815.75|811.75|815.56|811.56|19
1618436970000|2021-04-14 21:49:30|815.75|811.75|815.69|811.69|815.76|811.76|815.59|811.59|20
1618436980000|2021-04-14 21:49:40|815.71|811.71|815.47|811.47|815.72|811.72|815.47|811.47|15
1618436990000|2021-04-14 21:49:50|815.45|811.45|815.79|811.79|815.81|811.81|815.45|811.45|19
1618437000000|2021-04-14 21:50:00|815.81|811.81|816.08|812.08|816.08|812.08|815.73|811.73|16
1618437010000|2021-04-14 21:50:10|816.06|812.06|815.9|811.9|816.09|812.09|815.81|811.81|21
1618437020000|2021-04-14 21:50:20|815.84|811.84|815.83|811.83|815.9|811.9|815.74|811.74|20
1618437030000|2021-04-14 21:50:30|815.8|811.8|815.71|811.71|815.83|811.83|815.69|811.69|15
1618437040000|2021-04-14 21:50:40|815.73|811.73|815.78|811.78|815.99|811.99|815.59|811.59|20
1618437050000|2021-04-14 21:50:50|815.99|811.99|815.51|811.51|815.99|811.99|815.44|811.44|18
1618437060000|2021-04-14 21:51:00|815.43|811.43|815.34|811.34|815.57|811.57|815.27|811.27|19
1618437070000|2021-04-14 21:51:10|815.32|811.32|815.32|811.32|815.32|811.32|815.12|811.12|18
1618437080000|2021-04-14 21:51:20|815.24|811.24|815.02|811.02|815.34|811.34|815.02|811.02|13
1618437090000|2021-04-14 21:51:30|815.23|811.23|814.88|810.88|815.25|811.25|814.88|810.88|14
1618437100000|2021-04-14 21:51:40|814.82|810.82|814.77|810.77|814.82|810.82|814.65|810.65|12
1618437110000|2021-04-14 21:51:50|814.82|810.82|814.6|810.6|814.86|810.86|814.5|810.5|20
1618437120000|2021-04-14 21:52:00|814.53|810.53|814.77|810.77|814.82|810.82|814.44|810.44|21
1618437130000|2021-04-14 21:52:10|814.8|810.8|814.42|810.42|814.8|810.8|814.36|810.36|16
1618437140000|2021-04-14 21:52:20|814.45|810.45|814.78|810.78|814.78|810.78|814.36|810.36|16
1618437150000|2021-04-14 21:52:30|814.79|810.79|814.83|810.83|814.96|810.96|814.68|810.68|22
1618437160000|2021-04-14 21:52:40|814.8|810.8|816.06|812.06|816.06|812.06|814.8|810.8|19
1618437170000|2021-04-14 21:52:50|816.1|812.1|817.8|813.8|817.8|813.8|816|812|20
1618437180000|2021-04-14 21:53:00|818.06|814.06|818.57|814.57|818.58|814.58|817.76|813.76|17
1618437190000|2021-04-14 21:53:10|818.58|814.58|818.91|814.91|818.91|814.91|818.58|814.58|20
1618437200000|2021-04-14 21:53:20|818.93|814.93|818.85|814.85|819.06|815.06|818.85|814.85|18
1618437210000|2021-04-14 21:53:30|818.84|814.84|818.99|814.99|819.17|815.17|818.84|814.84|21
1618437220000|2021-04-14 21:53:40|819.18|815.18|819.51|815.51|819.51|815.51|818.99|814.99|18
1618437230000|2021-04-14 21:53:50|819.29|815.29|820.29|816.29|820.29|816.29|819.29|815.29|12
1618437240000|2021-04-14 21:54:00|820.28|816.28|820.46|816.46|820.46|816.46|820.28|816.28|9
1618437250000|2021-04-14 21:54:10|820.58|816.58|820.47|816.47|820.59|816.59|820.36|816.36|20
1618437260000|2021-04-14 21:54:20|820.37|816.37|820.48|816.48|820.61|816.61|820.36|816.36|19
1618437270000|2021-04-14 21:54:30|820.39|816.39|821.01|817.01|821.03|817.03|820.39|816.39|17
1618437280000|2021-04-14 21:54:40|821.02|817.02|821.43|817.43|822.07|818.07|820.85|816.85|19
1618437290000|2021-04-14 21:54:50|821.47|817.47|822.45|818.45|822.62|818.62|821.38|817.38|15
1618437300000|2021-04-14 21:55:00|822.46|818.46|822.82|818.82|822.82|818.82|821.92|817.92|14
1618437310000|2021-04-14 21:55:10|822.85|818.85|823.36|819.36|823.36|819.36|822.85|818.85|15
1618437320000|2021-04-14 21:55:20|823.25|819.25|823.41|819.41|823.5|819.5|823.24|819.24|14
1618437330000|2021-04-14 21:55:30|823.25|819.25|823.02|819.02|823.56|819.56|823.02|819.02|26
1618437340000|2021-04-14 21:55:40|823.16|819.16|822.23|818.23|823.22|819.22|822.23|818.23|26
1618437350000|2021-04-14 21:55:50|822.21|818.21|821.23|817.23|822.24|818.24|821.23|817.23|20
1618437360000|2021-04-14 21:56:00|821.24|817.24|821.12|817.12|821.4|817.4|821.12|817.12|15
1618437370000|2021-04-14 21:56:10|821.29|817.29|820.56|816.56|821.29|817.29|820.55|816.55|24
1618437380000|2021-04-14 21:56:20|820.58|816.58|820.57|816.57|820.74|816.74|820.46|816.46|19
1618437390000|2021-04-14 21:56:30|820.59|816.59|820.58|816.58|820.69|816.69|820.55|816.55|16
1618437400000|2021-04-14 21:56:40|820.55|816.55|820.76|816.76|820.81|816.81|820.54|816.54|19
1618437410000|2021-04-14 21:56:50|820.78|816.78|820.79|816.79|821.1|817.1|820.78|816.78|20
1618437420000|2021-04-14 21:57:00|820.83|816.83|821.18|817.18|821.18|817.18|820.79|816.79|18
1618437430000|2021-04-14 21:57:10|821.17|817.17|821.1|817.1|821.2|817.2|820.8|816.8|16
1618437440000|2021-04-14 21:57:20|821.17|817.17|821.49|817.49|821.54|817.54|820.8|816.8|16
1618437450000|2021-04-14 21:57:30|821.5|817.5|821.63|817.63|821.63|817.63|821.5|817.5|13
1618437460000|2021-04-14 21:57:40|821.61|817.61|822.28|818.28|822.28|818.28|820.93|816.93|18
1618437470000|2021-04-14 21:57:50|822.39|818.39|822.5|818.5|822.53|818.53|822.3|818.3|12
1618437480000|2021-04-14 21:58:00|822.51|818.51|822.35|818.35|822.53|818.53|822.35|818.35|16
1618437490000|2021-04-14 21:58:10|822.37|818.37|821.85|817.85|822.37|818.37|821.81|817.81|22
1618437500000|2021-04-14 21:58:20|821.79|817.79|821.3|817.3|821.83|817.83|820.84|816.84|25
1618437510000|2021-04-14 21:58:30|821.37|817.37|821.08|817.08|821.57|817.57|821.06|817.06|26
1618437520000|2021-04-14 21:58:40|820.97|816.97|821.17|817.17|821.25|817.25|820.91|816.91|24
1618437530000|2021-04-14 21:58:50|821.16|817.16|821.44|817.44|821.53|817.53|821.16|817.16|18
1618437540000|2021-04-14 21:59:00|821.41|817.41|821.18|817.18|821.57|817.57|821.08|817.08|23
1618437550000|2021-04-14 21:59:10|821.15|817.15|820.88|816.88|821.25|817.25|820.85|816.85|20
1618437560000|2021-04-14 21:59:20|820.85|816.85|820.46|816.46|820.92|816.92|820.46|816.46|18
1618437570000|2021-04-14 21:59:30|820.42|816.42|820.33|816.33|820.45|816.45|820.33|816.33|15
1618437580000|2021-04-14 21:59:40|820.29|816.29|820.24|816.24|820.29|816.29|820.22|816.22|15
1618437590000|2021-04-14 21:59:50|820.23|816.23|820.04|816.04|820.26|816.26|819.94|815.94|12
1618437600000|2021-04-14 22:00:00|820.03|816.03|820|816|820.16|816.16|819.85|815.85|11
1618437610000|2021-04-14 22:00:10|819.52|815.52|819.59|815.59|819.79|815.79|819.52|815.52|16
1618437620000|2021-04-14 22:00:20|819.69|815.69|819.1|815.1|819.69|815.69|819.07|815.07|11
1618437630000|2021-04-14 22:00:30|819.07|815.07|818.83|814.83|819.12|815.12|818.83|814.83|13
1618437640000|2021-04-14 22:00:40|818.8|814.8|819.01|815.01|819.07|815.07|818.8|814.8|14
1618437650000|2021-04-14 22:00:50|819.09|815.09|818.74|814.74|819.09|815.09|818.73|814.73|13
1618437660000|2021-04-14 22:01:00|818.72|814.72|818.87|814.87|818.87|814.87|818.72|814.72|20
1618437670000|2021-04-14 22:01:10|818.94|814.94|818.95|814.95|819|815|818.87|814.87|16
1618437680000|2021-04-14 22:01:20|818.96|814.96|819.19|815.19|819.19|815.19|818.95|814.95|17
1618437690000|2021-04-14 22:01:30|819.2|815.2|819.26|815.26|819.35|815.35|819.2|815.2|14
1618437700000|2021-04-14 22:01:40|819.27|815.27|819.73|815.73|819.81|815.81|819.27|815.27|10
1618437710000|2021-04-14 22:01:50|819.48|815.48|818.79|814.79|819.63|815.63|818.79|814.79|19
1618437720000|2021-04-14 22:02:00|818.82|814.82|819.1|815.1|819.16|815.16|818.55|814.55|26
1618437730000|2021-04-14 22:02:10|819.11|815.11|819.55|815.55|819.55|815.55|819.11|815.11|13
1618437740000|2021-04-14 22:02:20|819.53|815.53|819.74|815.74|819.74|815.74|819.42|815.42|18
1618437750000|2021-04-14 22:02:30|819.61|815.61|819.69|815.69|819.7|815.7|819.53|815.53|6
1618437760000|2021-04-14 22:02:40|819.75|815.75|819.78|815.78|819.78|815.78|819.75|815.75|8
1618437770000|2021-04-14 22:02:50|819.68|815.68|819.74|815.74|819.86|815.86|819.68|815.68|10
1618437780000|2021-04-14 22:03:00|819.7|815.7|819.15|815.15|819.7|815.7|819.1|815.1|15
1618437790000|2021-04-14 22:03:10|819.2|815.2|819.02|815.02|819.28|815.28|819.02|815.02|18
1618437800000|2021-04-14 22:03:20|819.04|815.04|818.68|814.68|819.04|815.04|817.86|813.86|21
1618437810000|2021-04-14 22:03:30|817.71|813.71|818.25|814.25|818.53|814.53|817.71|813.71|13
1618437820000|2021-04-14 22:03:40|818.53|814.53|818.24|814.24|818.53|814.53|818.23|814.23|12
1618437830000|2021-04-14 22:03:50|818.23|814.23|817.84|813.84|818.23|814.23|817.76|813.76|7
1618437840000|2021-04-14 22:04:00|817.9|813.9|817.59|813.59|817.98|813.98|817.56|813.56|12
1618437850000|2021-04-14 22:04:10|817.41|813.41|817.79|813.79|817.96|813.96|817.37|813.37|19
1618437860000|2021-04-14 22:04:20|817.98|813.98|818.88|814.88|819.04|815.04|817.63|813.63|20
1618437870000|2021-04-14 22:04:30|819.24|815.24|819.09|815.09|819.31|815.31|819.01|815.01|10
1618437880000|2021-04-14 22:04:40|819.16|815.16|818.28|814.28|819.16|815.16|818.25|814.25|25
1618437890000|2021-04-14 22:04:50|818.3|814.3|817.31|813.31|818.3|814.3|817.24|813.24|24
1618437900000|2021-04-14 22:05:00|817.19|813.19|817.98|813.98|817.98|813.98|817.04|813.04|22
1618437910000|2021-04-14 22:05:10|817.97|813.97|818.26|814.26|818.5|814.5|817.97|813.97|16
1618437920000|2021-04-14 22:05:20|818.21|814.21|818.16|814.16|818.21|814.21|817.93|813.93|11
1618437930000|2021-04-14 22:05:30|818.21|814.21|818.1|814.1|818.21|814.21|818.1|814.1|12
1618437940000|2021-04-14 22:05:40|817.99|813.99|818.42|814.42|818.45|814.45|817.14|813.14|20
1618437950000|2021-04-14 22:05:50|818.43|814.43|818.94|814.94|818.99|814.99|818.43|814.43|14
1618437960000|2021-04-14 22:06:00|818.92|814.92|818.72|814.72|818.92|814.92|818.66|814.66|11
1618437970000|2021-04-14 22:06:10|818.71|814.71|818.66|814.66|818.73|814.73|818.61|814.61|13
1618437980000|2021-04-14 22:06:20|818.61|814.61|818.89|814.89|818.9|814.9|818.57|814.57|19
1618437990000|2021-04-14 22:06:30|818.9|814.9|818.87|814.87|818.98|814.98|818.84|814.84|19
1618438000000|2021-04-14 22:06:40|818.97|814.97|818.82|814.82|819.09|815.09|818.66|814.66|21
1618438010000|2021-04-14 22:06:50|818.84|814.84|819.15|815.15|819.15|815.15|818.84|814.84|16
1618438020000|2021-04-14 22:07:00|819.11|815.11|819.28|815.28|819.28|815.28|819.1|815.1|16
1618438030000|2021-04-14 22:07:10|819.4|815.4|819.88|815.88|820|816|819.4|815.4|15
1618438040000|2021-04-14 22:07:20|819.97|815.97|820.11|816.11|820.11|816.11|819.97|815.97|3
1618438050000|2021-04-14 22:07:30|820.12|816.12|820.13|816.13|820.13|816.13|820.12|816.12|2
1618438060000|2021-04-14 22:07:40|820.14|816.14|820.24|816.24|820.24|816.24|820.03|816.03|13
1618438070000|2021-04-14 22:07:50|820.25|816.25|820.25|816.25|820.29|816.29|820.06|816.06|16
1618438080000|2021-04-14 22:08:00|820.26|816.26|820.28|816.28|820.28|816.28|820.26|816.26|3
1618438090000|2021-04-14 22:08:10|820.13|816.13|820.75|816.75|821.36|817.36|820.06|816.06|27
1618438100000|2021-04-14 22:08:20|820.81|816.81|822.62|818.62|822.62|818.62|820.11|816.11|20
1618438110000|2021-04-14 22:08:30|822.41|818.41|822.51|818.51|822.62|818.62|822.41|818.41|18
1618438120000|2021-04-14 22:08:40|822.52|818.52|822.86|818.86|822.93|818.93|822.52|818.52|16
1618438130000|2021-04-14 22:08:50|822.81|818.81|822.89|818.89|822.93|818.93|822.8|818.8|16
1618438140000|2021-04-14 22:09:00|822.87|818.87|821.85|817.85|822.88|818.88|821.74|817.74|23
1618438150000|2021-04-14 22:09:10|821.84|817.84|821.91|817.91|821.97|817.97|821.6|817.6|22
1618438160000|2021-04-14 22:09:20|821.92|817.92|821.55|817.55|821.96|817.96|821.55|817.55|21
1618438170000|2021-04-14 22:09:30|821.54|817.54|821.82|817.82|821.91|817.91|821.45|817.45|23
1618438180000|2021-04-14 22:09:40|821.72|817.72|821.52|817.52|821.84|817.84|821.2|817.2|24
1618438190000|2021-04-14 22:09:50|821.68|817.68|822.16|818.16|822.17|818.17|821.55|817.55|24
1618438200000|2021-04-14 22:10:00|822.17|818.17|822.08|818.08|822.18|818.18|821.84|817.84|20
1618438210000|2021-04-14 22:10:10|822.1|818.1|821.77|817.77|822.13|818.13|821.77|817.77|21
1618438220000|2021-04-14 22:10:20|821.95|817.95|821.99|817.99|822.02|818.02|821.75|817.75|12
1618438230000|2021-04-14 22:10:30|821.92|817.92|821.55|817.55|821.99|817.99|821.55|817.55|13
1618438240000|2021-04-14 22:10:40|821.51|817.51|820.67|816.67|821.51|817.51|820.55|816.55|28
1618438250000|2021-04-14 22:10:50|820.38|816.38|819.99|815.99|820.38|816.38|819.94|815.94|16
1618438260000|2021-04-14 22:11:00|820.01|816.01|820.22|816.22|820.37|816.37|820|816|21
1618438270000|2021-04-14 22:11:10|820.38|816.38|820.17|816.17|820.44|816.44|820.1|816.1|24
1618438280000|2021-04-14 22:11:20|820.53|816.53|821.89|817.89|822.51|818.51|820.34|816.34|23
1618438290000|2021-04-14 22:11:30|822.08|818.08|821.68|817.68|822.61|818.61|821.66|817.66|18
1618438300000|2021-04-14 22:11:40|821.84|817.84|821.87|817.87|821.98|817.98|821.66|817.66|20
1618438310000|2021-04-14 22:11:50|821.7|817.7|822.91|818.91|822.94|818.94|821.7|817.7|18
1618438320000|2021-04-14 22:12:00|822.94|818.94|823.04|819.04|823.15|819.15|822.91|818.91|19
1618438330000|2021-04-14 22:12:10|823.05|819.05|823.22|819.22|823.27|819.27|823.03|819.03|18
1618438340000|2021-04-14 22:12:20|823.25|819.25|824.22|820.22|824.22|820.22|823.22|819.22|20
1618438350000|2021-04-14 22:12:30|824.34|820.34|824.36|820.36|824.37|820.37|823.95|819.95|15
1618438360000|2021-04-14 22:12:40|824.33|820.33|825.55|821.55|825.55|821.55|824.28|820.28|22
1618438370000|2021-04-14 22:12:50|825.18|821.18|826.3|822.3|826.3|822.3|825.18|821.18|16
1618438380000|2021-04-14 22:13:00|825.74|821.74|826.07|822.07|826.3|822.3|825.74|821.74|21
1618438390000|2021-04-14 22:13:10|826.04|822.04|826.32|822.32|826.32|822.32|825.37|821.37|26
1618438400000|2021-04-14 22:13:20|826.28|822.28|823.45|819.45|826.31|822.31|823.45|819.45|27
1618438410000|2021-04-14 22:13:30|823.6|819.6|823.1|819.1|823.6|819.6|823.1|819.1|22
1618438420000|2021-04-14 22:13:40|822.99|818.99|823.28|819.28|823.29|819.29|822.99|818.99|22
1618438430000|2021-04-14 22:13:50|823.15|819.15|823.42|819.42|823.66|819.66|823.15|819.15|25
1618438440000|2021-04-14 22:14:00|823.43|819.43|824.51|820.51|824.59|820.59|823.43|819.43|24
1618438450000|2021-04-14 22:14:10|824.55|820.55|824.42|820.42|824.84|820.84|824.28|820.28|25
1618438460000|2021-04-14 22:14:20|824.64|820.64|825.19|821.19|825.58|821.58|824.05|820.05|26
1618438470000|2021-04-14 22:14:30|825.18|821.18|824.87|820.87|825.2|821.2|824.8|820.8|22
1618438480000|2021-04-14 22:14:40|824.89|820.89|824.74|820.74|825.01|821.01|824.72|820.72|24
1618438490000|2021-04-14 22:14:50|824.7|820.7|824.77|820.77|825.01|821.01|824.7|820.7|18
1618438500000|2021-04-14 22:15:00|824.8|820.8|826.43|822.43|826.43|822.43|824.77|820.77|15
1618438510000|2021-04-14 22:15:10|826.51|822.51|827.2|823.2|827.24|823.24|826.43|822.43|25
1618438520000|2021-04-14 22:15:20|827.22|823.22|827.09|823.09|827.27|823.27|826.92|822.92|22
1618438530000|2021-04-14 22:15:30|827.19|823.19|827.33|823.33|827.44|823.44|827.1|823.1|22
1618438540000|2021-04-14 22:15:40|827.43|823.43|828.42|824.42|828.44|824.44|827.43|823.43|21
1618438550000|2021-04-14 22:15:50|828.32|824.32|829.11|825.11|829.11|825.11|828.31|824.31|23
1618438560000|2021-04-14 22:16:00|829|825|828.41|824.41|829.11|825.11|828.41|824.41|23
1618438570000|2021-04-14 22:16:10|829.03|825.03|828.41|824.41|829.03|825.03|828.41|824.41|26
1618438580000|2021-04-14 22:16:20|828.74|824.74|826.89|822.89|828.74|824.74|826.83|822.83|26
1618438590000|2021-04-14 22:16:30|826.83|822.83|825.36|821.36|826.83|822.83|825.2|821.2|24
1618438600000|2021-04-14 22:16:40|825.48|821.48|825.7|821.7|825.73|821.73|825.43|821.43|19
1618438610000|2021-04-14 22:16:50|825.67|821.67|825.9|821.9|825.9|821.9|825.53|821.53|17
1618438620000|2021-04-14 22:17:00|825.7|821.7|826|822|826.17|822.17|825.43|821.43|22
1618438630000|2021-04-14 22:17:10|826.06|822.06|826.38|822.38|826.38|822.38|825.9|821.9|24
1618438640000|2021-04-14 22:17:20|825.93|821.93|826.17|822.17|826.72|822.72|825.91|821.91|22
1618438650000|2021-04-14 22:17:30|828|824|828.11|824.11|828.56|824.56|827.51|823.51|16
1618438660000|2021-04-14 22:17:40|829.53|825.53|828.28|824.28|829.53|825.53|828.28|824.28|24
1618438670000|2021-04-14 22:17:50|828.13|824.13|828.04|824.04|828.59|824.59|827.94|823.94|26
1618438680000|2021-04-14 22:18:00|828.07|824.07|829.37|825.37|829.43|825.43|828.07|824.07|25
1618438690000|2021-04-14 22:18:10|829.33|825.33|829.67|825.67|829.72|825.72|829.33|825.33|25
1618438700000|2021-04-14 22:18:20|829.71|825.71|830.34|826.34|830.34|826.34|829.71|825.71|19
1618438710000|2021-04-14 22:18:30|830.4|826.4|830.74|826.74|831.1|827.1|830.13|826.13|24
1618438720000|2021-04-14 22:18:40|830.71|826.71|830.88|826.88|830.88|826.88|830.33|826.33|24
1618438730000|2021-04-14 22:18:50|830.84|826.84|830.81|826.81|831.11|827.11|830.24|826.24|18
1618438740000|2021-04-14 22:19:00|830.83|826.83|831.31|827.31|831.34|827.34|830.83|826.83|19
1618438750000|2021-04-14 22:19:10|831.33|827.33|831.23|827.23|831.5|827.5|831.15|827.15|23
1618438760000|2021-04-14 22:19:20|831.24|827.24|831.29|827.29|831.5|827.5|831.24|827.24|20
1618438770000|2021-04-14 22:19:30|831.3|827.3|830.92|826.92|831.35|827.35|830.87|826.87|25
1618438780000|2021-04-14 22:19:40|830.81|826.81|830.96|826.96|831.07|827.07|830.64|826.64|25
1618438790000|2021-04-14 22:19:50|830.99|826.99|830.24|826.24|831.06|827.06|830.22|826.22|26
1618438800000|2021-04-14 22:20:00|830.14|826.14|830.02|826.02|830.14|826.14|829.22|825.22|25
1618438810000|2021-04-14 22:20:10|829.95|825.95|830.43|826.43|830.43|826.43|829.95|825.95|18
1618438820000|2021-04-14 22:20:20|830.44|826.44|830.9|826.9|831.01|827.01|830.44|826.44|19
1618438830000|2021-04-14 22:20:30|830.83|826.83|831.32|827.32|831.32|827.32|830.41|826.41|20
1618438840000|2021-04-14 22:20:40|831.3|827.3|831.28|827.28|831.38|827.38|830.85|826.85|19
1618438850000|2021-04-14 22:20:50|831.29|827.29|830.79|826.79|831.35|827.35|830.71|826.71|21
1618438860000|2021-04-14 22:21:00|830.73|826.73|830.88|826.88|831.01|827.01|830.51|826.51|26
1618438870000|2021-04-14 22:21:10|830.9|826.9|829.77|825.77|830.9|826.9|829.72|825.72|26
1618438880000|2021-04-14 22:21:20|829.78|825.78|829.63|825.63|829.87|825.87|829.63|825.63|25
1618438890000|2021-04-14 22:21:30|829.74|825.74|829.94|825.94|830.19|826.19|829.7|825.7|24
1618438900000|2021-04-14 22:21:40|829.95|825.95|830.77|826.77|830.8|826.8|829.95|825.95|23
1618438910000|2021-04-14 22:21:50|830.68|826.68|831.23|827.23|831.27|827.27|830.68|826.68|15
1618438920000|2021-04-14 22:22:00|831.18|827.18|831.64|827.64|831.64|827.64|831.07|827.07|12
1618438930000|2021-04-14 22:22:10|831.49|827.49|831.54|827.54|831.71|827.71|831.44|827.44|17
1618438940000|2021-04-14 22:22:20|831.67|827.67|831.57|827.57|831.72|827.72|831.53|827.53|24
1618438950000|2021-04-14 22:22:30|831.62|827.62|831.09|827.09|831.62|827.62|831.08|827.08|21
1618438960000|2021-04-14 22:22:40|831.31|827.31|831.17|827.17|831.46|827.46|831.05|827.05|20
1618438970000|2021-04-14 22:22:50|831.18|827.18|830.89|826.89|831.28|827.28|830.83|826.83|18
1618438980000|2021-04-14 22:23:00|830.75|826.75|830.92|826.92|830.92|826.92|830.29|826.29|27
1618438990000|2021-04-14 22:23:10|830.91|826.91|830.36|826.36|830.91|826.91|830.33|826.33|22
1618439000000|2021-04-14 22:23:20|830.34|826.34|830.35|826.35|830.63|826.63|830.33|826.33|23
1618439010000|2021-04-14 22:23:30|830.37|826.37|829.81|825.81|830.51|826.51|829.78|825.78|23
1618439020000|2021-04-14 22:23:40|829.8|825.8|829.81|825.81|829.81|825.81|829.63|825.63|19
1618439030000|2021-04-14 22:23:50|829.69|825.69|829.44|825.44|829.81|825.81|829.39|825.39|19
1618439040000|2021-04-14 22:24:00|829.43|825.43|829.75|825.75|830.07|826.07|829.43|825.43|26
1618439050000|2021-04-14 22:24:10|829.69|825.69|829.84|825.84|829.85|825.85|829.32|825.32|24
1618439060000|2021-04-14 22:24:20|829.88|825.88|829.67|825.67|829.92|825.92|829.51|825.51|21
1618439070000|2021-04-14 22:24:30|829.66|825.66|829.32|825.32|829.67|825.67|829.32|825.32|22
1618439080000|2021-04-14 22:24:40|829.28|825.28|829.7|825.7|829.7|825.7|829.28|825.28|23
1618439090000|2021-04-14 22:24:50|829.65|825.65|830.11|826.11|830.15|826.15|829.65|825.65|22
1618439100000|2021-04-14 22:25:00|830.15|826.15|830.48|826.48|830.66|826.66|830.15|826.15|16
1618439110000|2021-04-14 22:25:10|830.28|826.28|831.03|827.03|831.38|827.38|830.28|826.28|25
1618439120000|2021-04-14 22:25:20|830.98|826.98|830.89|826.89|831.09|827.09|830.79|826.79|27
1618439130000|2021-04-14 22:25:30|830.93|826.93|830.02|826.02|831.07|827.07|830.02|826.02|22
1618439140000|2021-04-14 22:25:40|829.87|825.87|829.53|825.53|829.91|825.91|829.52|825.52|25
1618439150000|2021-04-14 22:25:50|829.5|825.5|829.68|825.68|829.68|825.68|829.48|825.48|20
1618439160000|2021-04-14 22:26:00|829.69|825.69|829.2|825.2|829.69|825.69|829.2|825.2|22
1618439170000|2021-04-14 22:26:10|829.23|825.23|828.87|824.87|829.23|825.23|828.82|824.82|21
1618439180000|2021-04-14 22:26:20|829.15|825.15|828.35|824.35|829.15|825.15|828.22|824.22|21
1618439190000|2021-04-14 22:26:30|828.34|824.34|828.19|824.19|828.43|824.43|828.04|824.04|23
1618439200000|2021-04-14 22:26:40|828.09|824.09|826.99|822.99|828.09|824.09|826.91|822.91|26
1618439210000|2021-04-14 22:26:50|826.92|822.92|826.77|822.77|827.1|823.1|826.48|822.48|25
1618439220000|2021-04-14 22:27:00|826.87|822.87|826.82|822.82|827.2|823.2|826.47|822.47|25
1618439230000|2021-04-14 22:27:10|826.94|822.94|827.35|823.35|827.36|823.36|826.75|822.75|22
1618439240000|2021-04-14 22:27:20|827.37|823.37|827.51|823.51|827.76|823.76|827.29|823.29|16
1618439250000|2021-04-14 22:27:30|827.57|823.57|827.15|823.15|827.63|823.63|827.08|823.08|23
1618439260000|2021-04-14 22:27:40|827.14|823.14|827.05|823.05|827.19|823.19|826.96|822.96|22
1618439270000|2021-04-14 22:27:50|827.07|823.07|827|823|827.13|823.13|826.86|822.86|22
1618439280000|2021-04-14 22:28:00|826.89|822.89|827.59|823.59|827.59|823.59|826.87|822.87|23
1618439290000|2021-04-14 22:28:10|827.52|823.52|827.67|823.67|827.67|823.67|827.23|823.23|19
1618439300000|2021-04-14 22:28:20|827.68|823.68|827.87|823.87|828.07|824.07|827.57|823.57|19
1618439310000|2021-04-14 22:28:30|827.88|823.88|828.01|824.01|828.01|824.01|827.81|823.81|22
1618439320000|2021-04-14 22:28:40|828.02|824.02|827.8|823.8|828.09|824.09|827.59|823.59|26
1618439330000|2021-04-14 22:28:50|827.83|823.83|828.05|824.05|828.22|824.22|827.76|823.76|23
1618439340000|2021-04-14 22:29:00|828.08|824.08|828.2|824.2|828.53|824.53|828.08|824.08|25
1618439350000|2021-04-14 22:29:10|828.36|824.36|829.74|825.74|829.75|825.75|828.36|824.36|22
1618439360000|2021-04-14 22:29:20|829.8|825.8|829.73|825.73|829.8|825.8|829.67|825.67|20
1618439370000|2021-04-14 22:29:30|829.69|825.69|829.28|825.28|829.71|825.71|829.05|825.05|24
1618439380000|2021-04-14 22:29:40|829.24|825.24|828.23|824.23|829.29|825.29|828.23|824.23|24
1618439390000|2021-04-14 22:29:50|828.28|824.28|828.07|824.07|828.4|824.4|827.97|823.97|27
1618439400000|2021-04-14 22:30:00|828.1|824.1|828.46|824.46|828.55|824.55|828.09|824.09|24
1618439410000|2021-04-14 22:30:10|828.52|824.52|829.02|825.02|829.07|825.07|828.52|824.52|24
1618439420000|2021-04-14 22:30:20|829.04|825.04|829.75|825.75|830.05|826.05|829.04|825.04|27
1618439430000|2021-04-14 22:30:30|829.65|825.65|829.81|825.81|830|826|829.65|825.65|27
1618439440000|2021-04-14 22:30:40|829.9|825.9|829.64|825.64|829.94|825.94|829.56|825.56|26
1618439450000|2021-04-14 22:30:50|829.67|825.67|829.16|825.16|829.67|825.67|829.16|825.16|21
1618439460000|2021-04-14 22:31:00|829.19|825.19|829.23|825.23|829.49|825.49|829.16|825.16|23
1618439470000|2021-04-14 22:31:10|829.2|825.2|828.73|824.73|829.28|825.28|828.7|824.7|26
1618439480000|2021-04-14 22:31:20|828.82|824.82|828.5|824.5|828.83|824.83|828.5|824.5|23
1618439490000|2021-04-14 22:31:30|828.49|824.49|826.94|822.94|828.49|824.49|826.94|822.94|26
1618439500000|2021-04-14 22:31:40|826.91|822.91|827.19|823.19|827.2|823.2|826.78|822.78|26
1618439510000|2021-04-14 22:31:50|827.32|823.32|827.23|823.23|827.32|823.32|826.98|822.98|27
1618439520000|2021-04-14 22:32:00|827.24|823.24|827.22|823.22|827.3|823.3|827.09|823.09|27
1618439530000|2021-04-14 22:32:10|827.21|823.21|826.12|822.12|827.21|823.21|826.12|822.12|27
1618439540000|2021-04-14 22:32:20|826.11|822.11|826|822|826.14|822.14|825.96|821.96|21
1618439550000|2021-04-14 22:32:30|826.01|822.01|826.32|822.32|826.34|822.34|825.72|821.72|27
1618439560000|2021-04-14 22:32:40|826.3|822.3|826.75|822.75|826.77|822.77|826.16|822.16|22
1618439570000|2021-04-14 22:32:50|826.74|822.74|825.97|821.97|826.74|822.74|825.94|821.94|22
1618439580000|2021-04-14 22:33:00|825.96|821.96|825.84|821.84|826.01|822.01|825.56|821.56|23
1618439590000|2021-04-14 22:33:10|825.85|821.85|826.72|822.72|826.72|822.72|825.85|821.85|25
1618439600000|2021-04-14 22:33:20|826.73|822.73|826.33|822.33|826.92|822.92|826.33|822.33|20
1618439610000|2021-04-14 22:33:30|826.1|822.1|825.82|821.82|826.24|822.24|825.72|821.72|27
1618439620000|2021-04-14 22:33:40|826.02|822.02|826.43|822.43|826.55|822.55|825.87|821.87|25
1618439630000|2021-04-14 22:33:50|826.51|822.51|827.07|823.07|827.22|823.22|826.5|822.5|27
1618439640000|2021-04-14 22:34:00|827.09|823.09|827.38|823.38|827.57|823.57|827.09|823.09|20
1618439650000|2021-04-14 22:34:10|827.63|823.63|827.22|823.22|827.72|823.72|827.16|823.16|25
1618439660000|2021-04-14 22:34:20|827.09|823.09|827.18|823.18|827.36|823.36|827|823|24
1618439670000|2021-04-14 22:34:30|827.12|823.12|827.04|823.04|827.22|823.22|827.04|823.04|23
1618439680000|2021-04-14 22:34:40|826.97|822.97|827.08|823.08|827.08|823.08|826.48|822.48|24
1618439690000|2021-04-14 22:34:50|826.99|822.99|827.42|823.42|827.54|823.54|826.99|822.99|25
1618439700000|2021-04-14 22:35:00|827.56|823.56|827.88|823.88|827.88|823.88|827.55|823.55|26
1618439710000|2021-04-14 22:35:10|827.73|823.73|827.74|823.74|828.47|824.47|827.73|823.73|27
1618439720000|2021-04-14 22:35:20|827.62|823.62|827.02|823.02|827.67|823.67|827|823|25
1618439730000|2021-04-14 22:35:30|826.91|822.91|826.67|822.67|826.96|822.96|826.33|822.33|27
1618439740000|2021-04-14 22:35:40|826.75|822.75|827.01|823.01|827.01|823.01|826.75|822.75|26
1618439750000|2021-04-14 22:35:50|827.12|823.12|827.81|823.81|827.93|823.93|827.1|823.1|28
1618439760000|2021-04-14 22:36:00|827.87|823.87|828.22|824.22|828.26|824.26|827.72|823.72|27
1618439770000|2021-04-14 22:36:10|828.3|824.3|827.74|823.74|828.39|824.39|827.74|823.74|26
1618439780000|2021-04-14 22:36:20|827.75|823.75|828.22|824.22|828.22|824.22|827.62|823.62|25
1618439790000|2021-04-14 22:36:30|828.21|824.21|828.46|824.46|828.68|824.68|828.21|824.21|26
1618439800000|2021-04-14 22:36:40|828.38|824.38|828.59|824.59|828.59|824.59|828.3|824.3|21
1618439810000|2021-04-14 22:36:50|828.09|824.09|827.8|823.8|828.1|824.1|827.7|823.7|25
1618439820000|2021-04-14 22:37:00|827.78|823.78|827.64|823.64|827.89|823.89|827.53|823.53|28
1618439830000|2021-04-14 22:37:10|827.69|823.69|827.23|823.23|827.76|823.76|827.21|823.21|25
1618439840000|2021-04-14 22:37:20|827.21|823.21|826.73|822.73|827.21|823.21|826.57|822.57|20
1618439850000|2021-04-14 22:37:30|826.79|822.79|826.87|822.87|826.87|822.87|826.69|822.69|24
1618439860000|2021-04-14 22:37:40|826.82|822.82|827.12|823.12|827.16|823.16|826.74|822.74|22
1618439870000|2021-04-14 22:37:50|827.1|823.1|827.05|823.05|827.1|823.1|826.98|822.98|15
1618439880000|2021-04-14 22:38:00|827.03|823.03|827.81|823.81|827.81|823.81|826.99|822.99|23
1618439890000|2021-04-14 22:38:10|827.84|823.84|827.23|823.23|827.91|823.91|827.07|823.07|23
1618439900000|2021-04-14 22:38:20|827.15|823.15|826.83|822.83|827.18|823.18|826.83|822.83|26
1618439910000|2021-04-14 22:38:30|826.82|822.82|826.75|822.75|826.85|822.85|826.73|822.73|22
1618439920000|2021-04-14 22:38:40|826.78|822.78|826.77|822.77|826.87|822.87|826.7|822.7|17
1618439930000|2021-04-14 22:38:50|826.84|822.84|826.75|822.75|826.89|822.89|826.63|822.63|25
1618439940000|2021-04-14 22:39:00|826.88|822.88|828.04|824.04|828.07|824.07|826.88|822.88|25
1618439950000|2021-04-14 22:39:10|828.03|824.03|827.25|823.25|828.08|824.08|827.25|823.25|25
1618439960000|2021-04-14 22:39:20|827.3|823.3|827.23|823.23|827.32|823.32|827.2|823.2|26
1618439970000|2021-04-14 22:39:30|827.22|823.22|826.86|822.86|827.24|823.24|826.79|822.79|25
1618439980000|2021-04-14 22:39:40|826.94|822.94|825.96|821.96|827.13|823.13|825.96|821.96|24
1618439990000|2021-04-14 22:39:50|825.94|821.94|825.22|821.22|826.21|822.21|824.81|820.81|25
1618440000000|2021-04-14 22:40:00|825.29|821.29|824.76|820.76|825.29|821.29|824.68|820.68|19
1618440010000|2021-04-14 22:40:10|824.82|820.82|824.93|820.93|825|821|824.6|820.6|25
1618440020000|2021-04-14 22:40:20|824.91|820.91|824.62|820.62|824.92|820.92|824.21|820.21|26
1618440030000|2021-04-14 22:40:30|824.73|820.73|825.26|821.26|825.26|821.26|824.73|820.73|23
1618440040000|2021-04-14 22:40:40|825.28|821.28|825.34|821.34|825.39|821.39|825.28|821.28|18
1618440050000|2021-04-14 22:40:50|825.35|821.35|825.73|821.73|825.87|821.87|825.22|821.22|28
1618440060000|2021-04-14 22:41:00|825.78|821.78|826.51|822.51|826.51|822.51|825.76|821.76|24
1618440070000|2021-04-14 22:41:10|826.5|822.5|826.55|822.55|826.62|822.62|826.27|822.27|26
1618440080000|2021-04-14 22:41:20|826.52|822.52|826.28|822.28|826.55|822.55|826.28|822.28|27
1618440090000|2021-04-14 22:41:30|826.21|822.21|825.45|821.45|826.21|822.21|825.35|821.35|25
1618440100000|2021-04-14 22:41:40|825.4|821.4|825.42|821.42|825.57|821.57|825.32|821.32|25
1618440110000|2021-04-14 22:41:50|825.37|821.37|825.26|821.26|825.37|821.37|825.26|821.26|4
1618440120000|2021-04-14 22:42:00|824.3|820.3|823.99|819.99|824.3|820.3|823.94|819.94|27
1618440130000|2021-04-14 22:42:10|824.01|820.01|823.96|819.96|824.15|820.15|823.92|819.92|25
1618440140000|2021-04-14 22:42:20|823.71|819.71|823.83|819.83|823.91|819.91|823.71|819.71|22
1618440150000|2021-04-14 22:42:30|823.87|819.87|823.27|819.27|823.95|819.95|823.07|819.07|26
1618440160000|2021-04-14 22:42:40|823.33|819.33|823.59|819.59|823.7|819.7|823.29|819.29|21
1618440170000|2021-04-14 22:42:50|823.63|819.63|823.33|819.33|823.67|819.67|823.14|819.14|26
1618440180000|2021-04-14 22:43:00|823.22|819.22|824.52|820.52|824.52|820.52|823.15|819.15|27
1618440190000|2021-04-14 22:43:10|824.5|820.5|824.61|820.61|824.72|820.72|824.5|820.5|22
1618440200000|2021-04-14 22:43:20|824.62|820.62|824.63|820.63|824.67|820.67|824.5|820.5|23
1618440210000|2021-04-14 22:43:30|824.66|820.66|824.52|820.52|824.76|820.76|824.51|820.51|24
1618440220000|2021-04-14 22:43:40|824.7|820.7|824.79|820.79|825.08|821.08|824.67|820.67|25
1618440230000|2021-04-14 22:43:50|824.63|820.63|824.1|820.1|824.82|820.82|824.1|820.1|26
1618440240000|2021-04-14 22:44:00|824.11|820.11|824.41|820.41|824.41|820.41|824.07|820.07|28
1618440250000|2021-04-14 22:44:10|824.46|820.46|824.33|820.33|824.5|820.5|824.25|820.25|28
1618440260000|2021-04-14 22:44:20|824.3|820.3|824.28|820.28|824.39|820.39|824.21|820.21|27
1618440270000|2021-04-14 22:44:30|824.27|820.27|824.74|820.74|824.75|820.75|824.16|820.16|22
1618440280000|2021-04-14 22:44:40|824.81|820.81|825.57|821.57|825.61|821.61|824.81|820.81|17
1618440290000|2021-04-14 22:44:50|825.64|821.64|825.43|821.43|825.67|821.67|825.39|821.39|13
1618440300000|2021-04-14 22:45:00|825.36|821.36|825.14|821.14|825.4|821.4|825.13|821.13|20
1618440310000|2021-04-14 22:45:10|825.08|821.08|825.22|821.22|825.25|821.25|824.79|820.79|25
1618440320000|2021-04-14 22:45:20|825.32|821.32|824.99|820.99|825.51|821.51|824.84|820.84|27
1618440330000|2021-04-14 22:45:30|825.14|821.14|825.34|821.34|825.36|821.36|825.09|821.09|23
1618440340000|2021-04-14 22:45:40|825.36|821.36|825.07|821.07|825.45|821.45|825.05|821.05|24
1618440350000|2021-04-14 22:45:50|825.08|821.08|825.21|821.21|825.27|821.27|825.08|821.08|18
1618440360000|2021-04-14 22:46:00|825.2|821.2|825.31|821.31|825.37|821.37|825.14|821.14|23
1618440370000|2021-04-14 22:46:10|825.29|821.29|825.35|821.35|825.38|821.38|825.25|821.25|18
1618440380000|2021-04-14 22:46:20|825.37|821.37|825.68|821.68|825.73|821.73|825.32|821.32|24
1618440390000|2021-04-14 22:46:30|825.73|821.73|825.42|821.42|825.73|821.73|825.33|821.33|22
1618440400000|2021-04-14 22:46:40|825.48|821.48|825.4|821.4|825.51|821.51|825.31|821.31|20
1618440410000|2021-04-14 22:46:50|825.36|821.36|825.05|821.05|825.47|821.47|825.05|821.05|22
1618440420000|2021-04-14 22:47:00|825.06|821.06|824.78|820.78|825.06|821.06|824.71|820.71|22
1618440430000|2021-04-14 22:47:10|824.89|820.89|824.95|820.95|824.96|820.96|824.55|820.55|23
1618440440000|2021-04-14 22:47:20|824.93|820.93|824.4|820.4|824.93|820.93|824.35|820.35|24
1618440450000|2021-04-14 22:47:30|824.38|820.38|824|820|824.43|820.43|823.82|819.82|22
1618440460000|2021-04-14 22:47:40|823.91|819.91|823.03|819.03|823.91|819.91|823.02|819.02|23
1618440470000|2021-04-14 22:47:50|823.04|819.04|822.95|818.95|823.1|819.1|822.9|818.9|19
1618440480000|2021-04-14 22:48:00|822.91|818.91|822.75|818.75|823.03|819.03|822.73|818.73|22
1618440490000|2021-04-14 22:48:10|822.76|818.76|822.83|818.83|822.87|818.87|822.7|818.7|16
1618440500000|2021-04-14 22:48:20|822.84|818.84|822.96|818.96|822.99|818.99|822.83|818.83|24
1618440510000|2021-04-14 22:48:30|823|819|822.84|818.84|823.34|819.34|822.84|818.84|27
1618440520000|2021-04-14 22:48:40|822.87|818.87|822.69|818.69|822.87|818.87|822.51|818.51|17
1618440530000|2021-04-14 22:48:50|822.51|818.51|822.63|818.63|822.81|818.81|822.5|818.5|21
1618440540000|2021-04-14 22:49:00|822.61|818.61|822.59|818.59|822.73|818.73|822.52|818.52|16
1618440550000|2021-04-14 22:49:10|822.62|818.62|821.62|817.62|822.62|818.62|820.93|816.93|23
1618440560000|2021-04-14 22:49:20|821.47|817.47|821.56|817.56|821.62|817.62|820.86|816.86|21
1618440570000|2021-04-14 22:49:30|821.57|817.57|820.29|816.29|821.57|817.57|820.29|816.29|20
1618440580000|2021-04-14 22:49:40|820.16|816.16|820.38|816.38|820.38|816.38|819.54|815.54|23
1618440590000|2021-04-14 22:49:50|821.09|817.09|820.89|816.89|821.25|817.25|820.82|816.82|23
1618440600000|2021-04-14 22:50:00|820.7|816.7|821.39|817.39|821.43|817.43|820.65|816.65|23
1618440610000|2021-04-14 22:50:10|821.45|817.45|821.75|817.75|821.76|817.76|821.36|817.36|27
1618440620000|2021-04-14 22:50:20|821.77|817.77|822.67|818.67|822.78|818.78|821.6|817.6|20
1618440630000|2021-04-14 22:50:30|822.66|818.66|822.46|818.46|822.67|818.67|821.96|817.96|28
1618440640000|2021-04-14 22:50:40|822.48|818.48|823.12|819.12|823.13|819.13|822.37|818.37|19
1618440650000|2021-04-14 22:50:50|823.14|819.14|823.46|819.46|823.47|819.47|823.14|819.14|18
1618440660000|2021-04-14 22:51:00|823.47|819.47|822.93|818.93|823.6|819.6|822.93|818.93|19
1618440670000|2021-04-14 22:51:10|822.94|818.94|822.78|818.78|823.04|819.04|822.75|818.75|17
1618440680000|2021-04-14 22:51:20|822.71|818.71|822.44|818.44|822.92|818.92|822.23|818.23|27
1618440690000|2021-04-14 22:51:30|822.51|818.51|822.72|818.72|822.75|818.75|821.88|817.88|21
1618440700000|2021-04-14 22:51:40|822.87|818.87|822.47|818.47|822.94|818.94|822.43|818.43|20
1618440710000|2021-04-14 22:51:50|822.53|818.53|822.04|818.04|822.6|818.6|821.96|817.96|22
1618440720000|2021-04-14 22:52:00|822.01|818.01|822.71|818.71|822.73|818.73|822.01|818.01|22
1618440730000|2021-04-14 22:52:10|822.69|818.69|823.13|819.13|823.16|819.16|822.55|818.55|25
1618440740000|2021-04-14 22:52:20|823.11|819.11|822.65|818.65|823.29|819.29|822.49|818.49|22
1618440750000|2021-04-14 22:52:30|822.68|818.68|822.45|818.45|822.9|818.9|822.28|818.28|19
1618440760000|2021-04-14 22:52:40|822.46|818.46|822.5|818.5|822.69|818.69|822.46|818.46|22
1618440770000|2021-04-14 22:52:50|822.53|818.53|822.83|818.83|822.83|818.83|822.44|818.44|22
1618440780000|2021-04-14 22:53:00|822.87|818.87|824.34|820.34|824.35|820.35|822.87|818.87|26
1618440790000|2021-04-14 22:53:10|824.35|820.35|823.58|819.58|824.35|820.35|823.37|819.37|25
1618440800000|2021-04-14 22:53:20|823.5|819.5|823.59|819.59|823.83|819.83|823.36|819.36|27
1618440810000|2021-04-14 22:53:30|823.54|819.54|822.74|818.74|823.59|819.59|822.69|818.69|28
1618440820000|2021-04-14 22:53:40|822.78|818.78|822.56|818.56|822.94|818.94|822.56|818.56|21
1618440830000|2021-04-14 22:53:50|822.5|818.5|822.53|818.53|822.69|818.69|822.43|818.43|19
1618440840000|2021-04-14 22:54:00|822.54|818.54|822.52|818.52|822.56|818.56|822.48|818.48|13
1618440850000|2021-04-14 22:54:10|822.51|818.51|822.43|818.43|822.52|818.52|822.4|818.4|9
1618440860000|2021-04-14 22:54:20|822.44|818.44|821.85|817.85|822.45|818.45|821.81|817.81|14
1618440870000|2021-04-14 22:54:30|821.91|817.91|821.59|817.59|821.94|817.94|821.56|817.56|17
1618440880000|2021-04-14 22:54:40|821.6|817.6|821.55|817.55|821.99|817.99|821.52|817.52|22
1618440890000|2021-04-14 22:54:50|821.56|817.56|822.29|818.29|822.3|818.3|821.56|817.56|20
1618440900000|2021-04-14 22:55:00|822.3|818.3|822.13|818.13|822.34|818.34|822.13|818.13|21
1618440910000|2021-04-14 22:55:10|822.2|818.2|822.15|818.15|822.27|818.27|822.11|818.11|21
1618440920000|2021-04-14 22:55:20|822.18|818.18|823.2|819.2|823.21|819.21|822.12|818.12|22
1618440930000|2021-04-14 22:55:30|823.19|819.19|823.12|819.12|823.25|819.25|822.63|818.63|24
1618440940000|2021-04-14 22:55:40|823.15|819.15|823.18|819.18|823.22|819.22|823.14|819.14|14
1618440950000|2021-04-14 22:55:50|823.11|819.11|823.12|819.12|823.61|819.61|823.06|819.06|25
1618440960000|2021-04-14 22:56:00|823.2|819.2|823.72|819.72|823.72|819.72|823.2|819.2|22
1618440970000|2021-04-14 22:56:10|823.77|819.77|823.6|819.6|823.78|819.78|823.59|819.59|19
1618440980000|2021-04-14 22:56:20|823.59|819.59|823.14|819.14|823.62|819.62|823.09|819.09|21
1618440990000|2021-04-14 22:56:30|823.15|819.15|822.59|818.59|823.3|819.3|822.51|818.51|21
1618441000000|2021-04-14 22:56:40|822.6|818.6|822.97|818.97|822.97|818.97|822.49|818.49|24
1618441010000|2021-04-14 22:56:50|823.13|819.13|823.23|819.23|823.29|819.29|822.88|818.88|19
1618441020000|2021-04-14 22:57:00|823.21|819.21|823.38|819.38|823.41|819.41|823.02|819.02|21
1618441030000|2021-04-14 22:57:10|823.49|819.49|824.52|820.52|824.52|820.52|823.44|819.44|26
1618441040000|2021-04-14 22:57:20|824.53|820.53|824.88|820.88|824.9|820.9|824.53|820.53|20
1618441050000|2021-04-14 22:57:30|825.06|821.06|824.57|820.57|825.1|821.1|824.55|820.55|24
1618441060000|2021-04-14 22:57:40|824.56|820.56|824.06|820.06|824.57|820.57|823.91|819.91|21
1618441070000|2021-04-14 22:57:50|824.21|820.21|823.7|819.7|824.21|820.21|823.7|819.7|21
1618441080000|2021-04-14 22:58:00|823.57|819.57|824.02|820.02|824.2|820.2|823.55|819.55|27
1618441090000|2021-04-14 22:58:10|824.05|820.05|823.74|819.74|824.2|820.2|823.65|819.65|23
1618441100000|2021-04-14 22:58:20|823.83|819.83|823.69|819.69|823.92|819.92|823.52|819.52|23
1618441110000|2021-04-14 22:58:30|823.73|819.73|823.44|819.44|823.76|819.76|823.41|819.41|22
1618441120000|2021-04-14 22:58:40|823.46|819.46|823.47|819.47|823.78|819.78|822.94|818.94|28
1618441130000|2021-04-14 22:58:50|823.34|819.34|823.6|819.6|823.76|819.76|823.02|819.02|25
1618441140000|2021-04-14 22:59:00|823.49|819.49|824.45|820.45|824.45|820.45|823.49|819.49|25
1618441150000|2021-04-14 22:59:10|824.18|820.18|824.01|820.01|824.64|820.64|823.98|819.98|28
1618441160000|2021-04-14 22:59:20|823.81|819.81|823.58|819.58|823.95|819.95|823.51|819.51|24
1618441170000|2021-04-14 22:59:30|823.62|819.62|823.85|819.85|824.09|820.09|823.53|819.53|27
1618441180000|2021-04-14 22:59:40|823.76|819.76|823.48|819.48|823.76|819.76|823.34|819.34|28
1618441190000|2021-04-14 22:59:50|823.6|819.6|823.38|819.38|823.6|819.6|823.23|819.23|22
1618441200000|2021-04-14 23:00:00|823.35|819.35|823.37|819.37|823.42|819.42|823.19|819.19|17
1618441210000|2021-04-14 23:00:10|823.38|819.38|823.98|819.98|824|820|823.38|819.38|23
1618441220000|2021-04-14 23:00:20|823.95|819.95|823.81|819.81|823.99|819.99|823.62|819.62|18
1618441230000|2021-04-14 23:00:30|823.79|819.79|824.48|820.48|824.53|820.53|823.76|819.76|25
1618441240000|2021-04-14 23:00:40|824.44|820.44|824.06|820.06|824.5|820.5|823.75|819.75|24
1618441250000|2021-04-14 23:00:50|823.87|819.87|824.48|820.48|824.48|820.48|823.61|819.61|25
1618441260000|2021-04-14 23:01:00|824.49|820.49|824.21|820.21|824.49|820.49|824.09|820.09|22
1618441270000|2021-04-14 23:01:10|824.26|820.26|823.81|819.81|824.55|820.55|823.81|819.81|27
1618441280000|2021-04-14 23:01:20|823.79|819.79|823.94|819.94|824.03|820.03|823.72|819.72|24
1618441290000|2021-04-14 23:01:30|823.92|819.92|823.73|819.73|824.1|820.1|823.64|819.64|24
1618441300000|2021-04-14 23:01:40|823.64|819.64|823.89|819.89|823.95|819.95|823.43|819.43|22
1618441310000|2021-04-14 23:01:50|823.9|819.9|824.19|820.19|824.38|820.38|823.9|819.9|20
1618441320000|2021-04-14 23:02:00|824.16|820.16|824.78|820.78|824.84|820.84|824.16|820.16|18
1618441330000|2021-04-14 23:02:10|824.75|820.75|825.36|821.36|825.36|821.36|824.68|820.68|19
1618441340000|2021-04-14 23:02:20|825.32|821.32|825.9|821.9|825.99|821.99|825.32|821.32|18
1618441350000|2021-04-14 23:02:30|825.92|821.92|825.58|821.58|825.92|821.92|825.58|821.58|19
1618441360000|2021-04-14 23:02:40|825.62|821.62|825.78|821.78|825.78|821.78|825.62|821.62|23
1618441370000|2021-04-14 23:02:50|825.77|821.77|825.7|821.7|825.78|821.78|825.65|821.65|8
1618642860000|2021-04-17 07:01:00|1061.93|1057.93|1061.93|1057.93|1061.93|1057.93|1061.93|1057.93|1
1618642910000|2021-04-17 07:01:50|1197.3|1193.3|1197.56|1193.56|1197.56|1193.56|1197.25|1193.25|4
1618642920000|2021-04-17 07:02:00|1197.32|1193.32|1199.39|1195.39|1199.57|1195.57|1197.32|1193.32|36
1618642930000|2021-04-17 07:02:10|1199.38|1195.38|1201.28|1197.28|1201.28|1197.28|1199.38|1195.38|33
1618642940000|2021-04-17 07:02:20|1201.15|1197.15|1201.12|1197.12|1201.3|1197.3|1200.95|1196.95|28
1618642950000|2021-04-17 07:02:30|1201.3|1197.3|1202.92|1198.92|1203.04|1199.04|1201.06|1197.06|33
1618642960000|2021-04-17 07:02:40|1203.05|1199.05|1204.41|1200.41|1204.56|1200.56|1202.95|1198.95|33
1618642970000|2021-04-17 07:02:50|1204.45|1200.45|1206.44|1202.44|1206.64|1202.64|1204.44|1200.44|34
1618642980000|2021-04-17 07:03:00|1206.35|1202.35|1209.4|1205.4|1209.95|1205.95|1206.14|1202.14|34
1618642990000|2021-04-17 07:03:10|1209.39|1205.39|1209.72|1205.72|1209.72|1205.72|1209.02|1205.02|36
1618643000000|2021-04-17 07:03:20|1209.79|1205.79|1208.9|1204.9|1209.79|1205.79|1208.21|1204.21|36
1618643010000|2021-04-17 07:03:30|1209|1205|1205.98|1201.98|1209.05|1205.05|1205.98|1201.98|36
1618643020000|2021-04-17 07:03:40|1205.97|1201.97|1206.3|1202.3|1207.02|1203.02|1205.96|1201.96|37
1618643030000|2021-04-17 07:03:50|1206.17|1202.17|1205.43|1201.43|1206.17|1202.17|1205.34|1201.34|30
1618643040000|2021-04-17 07:04:00|1205.36|1201.36|1204.92|1200.92|1205.4|1201.4|1204.74|1200.74|33
1618643050000|2021-04-17 07:04:10|1204.12|1200.12|1204.13|1200.13|1204.32|1200.32|1203.72|1199.72|31
1618643060000|2021-04-17 07:04:20|1204.23|1200.23|1202.95|1198.95|1204.34|1200.34|1202.9|1198.9|36
1618643070000|2021-04-17 07:04:30|1202.93|1198.93|1203.06|1199.06|1203.18|1199.18|1202.93|1198.93|31
1618643080000|2021-04-17 07:04:40|1203.07|1199.07|1202.34|1198.34|1203.08|1199.08|1202.34|1198.34|21
1618643090000|2021-04-17 07:04:50|1202.22|1198.22|1203.86|1199.86|1203.86|1199.86|1202.22|1198.22|31
1618643100000|2021-04-17 07:05:00|1203.88|1199.88|1205.13|1201.13|1205.29|1201.29|1203.88|1199.88|34
1618643110000|2021-04-17 07:05:10|1205.14|1201.14|1206.21|1202.21|1206.27|1202.27|1205.14|1201.14|32
1618643120000|2021-04-17 07:05:20|1205.73|1201.73|1203.13|1199.13|1205.81|1201.81|1203.13|1199.13|37
1618643130000|2021-04-17 07:05:30|1202.69|1198.69|1199.34|1195.34|1202.76|1198.76|1199.08|1195.08|35
1618643140000|2021-04-17 07:05:40|1199.38|1195.38|1194.66|1190.66|1199.64|1195.64|1194.29|1190.29|38
1618643150000|2021-04-17 07:05:50|1194.64|1190.64|1194.35|1190.35|1197.11|1193.11|1193.85|1189.85|38
1618643160000|2021-04-17 07:06:00|1194.38|1190.38|1200.44|1196.44|1200.6|1196.6|1194.38|1190.38|37
1618643170000|2021-04-17 07:06:10|1200.48|1196.48|1201.33|1197.33|1201.33|1197.33|1200.21|1196.21|35
1618643180000|2021-04-17 07:06:20|1201.4|1197.4|1204.45|1200.45|1204.71|1200.71|1201.4|1197.4|36
1618643190000|2021-04-17 07:06:30|1204.32|1200.32|1203.59|1199.59|1204.36|1200.36|1202.8|1198.8|39
1618643200000|2021-04-17 07:06:40|1203.56|1199.56|1202.99|1198.99|1203.73|1199.73|1202.7|1198.7|38
1618643210000|2021-04-17 07:06:50|1202.98|1198.98|1201.52|1197.52|1202.98|1198.98|1201.52|1197.52|33
1618643220000|2021-04-17 07:07:00|1200.81|1196.81|1199.36|1195.36|1200.81|1196.81|1199.36|1195.36|30
1618643230000|2021-04-17 07:07:10|1199.12|1195.12|1197.29|1193.29|1199.12|1195.12|1197.12|1193.12|38
1618643240000|2021-04-17 07:07:20|1197.76|1193.76|1199.74|1195.74|1201.33|1197.33|1197.76|1193.76|33
1618643250000|2021-04-17 07:07:30|1199.73|1195.73|1199.48|1195.48|1199.75|1195.75|1198.35|1194.35|38
1618643260000|2021-04-17 07:07:40|1199.6|1195.6|1199.61|1195.61|1199.91|1195.91|1199.02|1195.02|33
1618643270000|2021-04-17 07:07:50|1199.64|1195.64|1199.1|1195.1|1199.78|1195.78|1198.25|1194.25|36
1618643280000|2021-04-17 07:08:00|1199.05|1195.05|1200.99|1196.99|1201|1197|1199.05|1195.05|25
1618643290000|2021-04-17 07:08:10|1200.98|1196.98|1200|1196|1201.03|1197.03|1200|1196|33
1618643300000|2021-04-17 07:08:20|1199.93|1195.93|1199.42|1195.42|1199.98|1195.98|1199.04|1195.04|35
1618643310000|2021-04-17 07:08:30|1199.39|1195.39|1197.85|1193.85|1199.42|1195.42|1197.85|1193.85|36
1618643320000|2021-04-17 07:08:40|1197.79|1193.79|1197.17|1193.17|1198.07|1194.07|1197.06|1193.06|32
1618643330000|2021-04-17 07:08:50|1197.18|1193.18|1197.45|1193.45|1197.68|1193.68|1196.66|1192.66|36
1618643340000|2021-04-17 07:09:00|1197.5|1193.5|1197.45|1193.45|1197.81|1193.81|1196.16|1192.16|38
1618643350000|2021-04-17 07:09:10|1197.47|1193.47|1198.56|1194.56|1199.31|1195.31|1197.47|1193.47|32
1618643360000|2021-04-17 07:09:20|1198.82|1194.82|1198.44|1194.44|1199.11|1195.11|1198.19|1194.19|34
1618643370000|2021-04-17 07:09:30|1198.64|1194.64|1198.34|1194.34|1198.71|1194.71|1197.06|1193.06|34
1618643380000|2021-04-17 07:09:40|1198.41|1194.41|1197.93|1193.93|1198.42|1194.42|1197.72|1193.72|27
1618643390000|2021-04-17 07:09:50|1197.83|1193.83|1197.79|1193.79|1197.92|1193.92|1197.6|1193.6|29
1618643400000|2021-04-17 07:10:00|1197.64|1193.64|1199.59|1195.59|1199.59|1195.59|1197.64|1193.64|34
1618643410000|2021-04-17 07:10:10|1199.52|1195.52|1203.95|1199.95|1204.65|1200.65|1199.52|1195.52|34
1618643420000|2021-04-17 07:10:20|1203.44|1199.44|1203.78|1199.78|1204.65|1200.65|1203.4|1199.4|39
1618643430000|2021-04-17 07:10:30|1204.54|1200.54|1208.36|1204.36|1208.36|1204.36|1204.54|1200.54|37
1618643440000|2021-04-17 07:10:40|1208.35|1204.35|1210.69|1206.69|1210.78|1206.78|1207.94|1203.94|37
1618643450000|2021-04-17 07:10:50|1210.7|1206.7|1211.98|1207.98|1211.98|1207.98|1210.61|1206.61|33
1618643460000|2021-04-17 07:11:00|1211.88|1207.88|1211.79|1207.79|1211.99|1207.99|1211.64|1207.64|37
1618643470000|2021-04-17 07:11:10|1211.76|1207.76|1209.69|1205.69|1211.76|1207.76|1209.35|1205.35|37
1618643480000|2021-04-17 07:11:20|1210.04|1206.04|1207.13|1203.13|1210.37|1206.37|1207.01|1203.01|40
1618643490000|2021-04-17 07:11:30|1207.08|1203.08|1207.76|1203.76|1207.76|1203.76|1205.7|1201.7|35
1618643500000|2021-04-17 07:11:40|1207.35|1203.35|1206.09|1202.09|1207.56|1203.56|1206.09|1202.09|37
1618643510000|2021-04-17 07:11:50|1205.97|1201.97|1205.51|1201.51|1206.16|1202.16|1205.28|1201.28|33
1618643520000|2021-04-17 07:12:00|1205.57|1201.57|1207.92|1203.92|1207.92|1203.92|1205.15|1201.15|31
1618643530000|2021-04-17 07:12:10|1208.24|1204.24|1210.92|1206.92|1210.92|1206.92|1208.24|1204.24|34
1618643540000|2021-04-17 07:12:20|1210.97|1206.97|1209.53|1205.53|1210.97|1206.97|1209.28|1205.28|35
1618643550000|2021-04-17 07:12:30|1209.66|1205.66|1208.41|1204.41|1209.74|1205.74|1207.89|1203.89|35
1618643560000|2021-04-17 07:12:40|1208.31|1204.31|1207.94|1203.94|1208.55|1204.55|1207.75|1203.75|33
1618643570000|2021-04-17 07:12:50|1207.88|1203.88|1208.46|1204.46|1208.53|1204.53|1207.09|1203.09|39
1618643580000|2021-04-17 07:13:00|1208.73|1204.73|1208.49|1204.49|1209.78|1205.78|1207.79|1203.79|35
1618643590000|2021-04-17 07:13:10|1208.5|1204.5|1206.33|1202.33|1208.5|1204.5|1206.33|1202.33|33
1618643600000|2021-04-17 07:13:20|1206.3|1202.3|1205.69|1201.69|1206.95|1202.95|1205.65|1201.65|35
1618643610000|2021-04-17 07:13:30|1205.68|1201.68|1204.5|1200.5|1205.68|1201.68|1204.35|1200.35|34
1618643620000|2021-04-17 07:13:40|1204.44|1200.44|1203.39|1199.39|1204.74|1200.74|1203.39|1199.39|39
1618643630000|2021-04-17 07:13:50|1203.41|1199.41|1202.62|1198.62|1203.42|1199.42|1202.47|1198.47|34
1618643640000|2021-04-17 07:14:00|1202.77|1198.77|1203.77|1199.77|1205.16|1201.16|1202.69|1198.69|35
1618643650000|2021-04-17 07:14:10|1203.78|1199.78|1201.78|1197.78|1203.78|1199.78|1201.66|1197.66|35
1618643660000|2021-04-17 07:14:20|1201.79|1197.79|1198.86|1194.86|1202.38|1198.38|1198.86|1194.86|36
1618643670000|2021-04-17 07:14:30|1198.79|1194.79|1197.89|1193.89|1200.33|1196.33|1197.84|1193.84|38
1618643680000|2021-04-17 07:14:40|1197.86|1193.86|1197.98|1193.98|1198.18|1194.18|1197.43|1193.43|27
1618643690000|2021-04-17 07:14:50|1198.12|1194.12|1200.1|1196.1|1200.1|1196.1|1198.11|1194.11|36
1618643700000|2021-04-17 07:15:00|1200.07|1196.07|1198.82|1194.82|1200.37|1196.37|1198.82|1194.82|36
1618643710000|2021-04-17 07:15:10|1198.93|1194.93|1198.89|1194.89|1199.02|1195.02|1198.38|1194.38|35
1618643720000|2021-04-17 07:15:20|1198.9|1194.9|1198.68|1194.68|1199.11|1195.11|1198.68|1194.68|31
1618643730000|2021-04-17 07:15:30|1198.71|1194.71|1192.94|1188.94|1198.72|1194.72|1192.94|1188.94|32
1618643740000|2021-04-17 07:15:40|1193.07|1189.07|1194.28|1190.28|1194.28|1190.28|1192|1188|38
1618643750000|2021-04-17 07:15:50|1194.14|1190.14|1193.74|1189.74|1194.14|1190.14|1192.73|1188.73|34
1618643760000|2021-04-17 07:16:00|1194.12|1190.12|1196.2|1192.2|1196.32|1192.32|1194.06|1190.06|36
1618643770000|2021-04-17 07:16:10|1195.65|1191.65|1196.29|1192.29|1196.32|1192.32|1195.23|1191.23|35
1618643780000|2021-04-17 07:16:20|1196.3|1192.3|1193.73|1189.73|1196.56|1192.56|1193.63|1189.63|37
1618643790000|2021-04-17 07:16:30|1193.65|1189.65|1192.42|1188.42|1193.69|1189.69|1191.22|1187.22|39
1618643800000|2021-04-17 07:16:40|1192.43|1188.43|1191.4|1187.4|1192.83|1188.83|1190.82|1186.82|30
1618643810000|2021-04-17 07:16:50|1191.34|1187.34|1191.67|1187.67|1192.1|1188.1|1191.34|1187.34|36
1618643820000|2021-04-17 07:17:00|1190.98|1186.98|1192.84|1188.84|1192.89|1188.89|1190.88|1186.88|38
1618643830000|2021-04-17 07:17:10|1192.75|1188.75|1190.69|1186.69|1192.75|1188.75|1190.33|1186.33|37
1618643840000|2021-04-17 07:17:20|1190.68|1186.68|1189.84|1185.84|1191.08|1187.08|1189.84|1185.84|35
1618643850000|2021-04-17 07:17:30|1189.92|1185.92|1188.71|1184.71|1189.92|1185.92|1188.62|1184.62|35
1618643860000|2021-04-17 07:17:40|1188.7|1184.7|1185.14|1181.14|1188.7|1184.7|1185.08|1181.08|38
1618643870000|2021-04-17 07:17:50|1185.18|1181.18|1183.9|1179.9|1185.18|1181.18|1183.9|1179.9|33
1618643880000|2021-04-17 07:18:00|1184.05|1180.05|1184.81|1180.81|1184.91|1180.91|1183.98|1179.98|34
1618643890000|2021-04-17 07:18:10|1184.9|1180.9|1185.55|1181.55|1185.55|1181.55|1184.9|1180.9|27
1618643900000|2021-04-17 07:18:20|1185.59|1181.59|1186.28|1182.28|1186.34|1182.34|1185.54|1181.54|28
1618643910000|2021-04-17 07:18:30|1186.29|1182.29|1186.76|1182.76|1186.88|1182.88|1185.99|1181.99|28
1618643920000|2021-04-17 07:18:40|1186.8|1182.8|1187.43|1183.43|1187.43|1183.43|1186.58|1182.58|31
1618643930000|2021-04-17 07:18:50|1187.5|1183.5|1188.21|1184.21|1188.5|1184.5|1187.5|1183.5|24
1618643940000|2021-04-17 07:19:00|1188.2|1184.2|1188.41|1184.41|1188.53|1184.53|1188.2|1184.2|26
1618643950000|2021-04-17 07:19:10|1188.39|1184.39|1188.6|1184.6|1188.81|1184.81|1188.39|1184.39|25
1618643960000|2021-04-17 07:19:20|1188.59|1184.59|1186.97|1182.97|1188.64|1184.64|1186.7|1182.7|29
1618643970000|2021-04-17 07:19:30|1187.01|1183.01|1186.56|1182.56|1187.01|1183.01|1186.5|1182.5|33
1618643980000|2021-04-17 07:19:40|1186.51|1182.51|1187.32|1183.32|1187.59|1183.59|1186.48|1182.48|27
1618643990000|2021-04-17 07:19:50|1187.33|1183.33|1187.26|1183.26|1187.46|1183.46|1187.25|1183.25|27
1618644000000|2021-04-17 07:20:00|1187.25|1183.25|1187.38|1183.38|1187.43|1183.43|1187.25|1183.25|30
1618644010000|2021-04-17 07:20:10|1187.43|1183.43|1186.7|1182.7|1187.43|1183.43|1186.67|1182.67|30
1618644020000|2021-04-17 07:20:20|1186.86|1182.86|1189.1|1185.1|1189.11|1185.11|1186.69|1182.69|26
1618644030000|2021-04-17 07:20:30|1189.18|1185.18|1189.42|1185.42|1189.56|1185.56|1189.02|1185.02|27
1618644040000|2021-04-17 07:20:40|1189.28|1185.28|1189.44|1185.44|1189.81|1185.81|1189.08|1185.08|21
1618644050000|2021-04-17 07:20:50|1189.51|1185.51|1189.67|1185.67|1189.96|1185.96|1189.39|1185.39|28
1618644060000|2021-04-17 07:21:00|1189.75|1185.75|1191.13|1187.13|1191.31|1187.31|1189.67|1185.67|28
1618644070000|2021-04-17 07:21:10|1191.14|1187.14|1193.58|1189.58|1193.58|1189.58|1191.13|1187.13|27
1618644080000|2021-04-17 07:21:20|1193.6|1189.6|1192.17|1188.17|1193.7|1189.7|1192.17|1188.17|29
1618644090000|2021-04-17 07:21:30|1191.85|1187.85|1190.14|1186.14|1191.85|1187.85|1189.99|1185.99|36
1618644100000|2021-04-17 07:21:40|1190.04|1186.04|1189.91|1185.91|1190.62|1186.62|1189.65|1185.65|32
1618644110000|2021-04-17 07:21:50|1189.92|1185.92|1190.6|1186.6|1190.6|1186.6|1189.5|1185.5|32
1618644120000|2021-04-17 07:22:00|1190.61|1186.61|1189.39|1185.39|1190.64|1186.64|1189.39|1185.39|35
1618644130000|2021-04-17 07:22:10|1189.45|1185.45|1191.25|1187.25|1191.52|1187.52|1189.45|1185.45|32
1618644140000|2021-04-17 07:22:20|1191.16|1187.16|1189.75|1185.75|1191.97|1187.97|1189.74|1185.74|33
1618644150000|2021-04-17 07:22:30|1189.71|1185.71|1188.23|1184.23|1189.91|1185.91|1188.23|1184.23|32
1618644160000|2021-04-17 07:22:40|1188.18|1184.18|1185.48|1181.48|1188.18|1184.18|1185.48|1181.48|37
1618644170000|2021-04-17 07:22:50|1185.5|1181.5|1185.53|1181.53|1185.61|1181.61|1185.29|1181.29|32
1618644180000|2021-04-17 07:23:00|1185.54|1181.54|1182|1178|1185.54|1181.54|1182|1178|38
1618644190000|2021-04-17 07:23:10|1181.99|1177.99|1180.32|1176.32|1181.99|1177.99|1180.32|1176.32|32
1618644200000|2021-04-17 07:23:20|1180.17|1176.17|1179.71|1175.71|1180.74|1176.74|1177.85|1173.85|36
1618644210000|2021-04-17 07:23:30|1180.27|1176.27|1177.87|1173.87|1180.32|1176.32|1177.29|1173.29|37
1618644220000|2021-04-17 07:23:40|1177.82|1173.82|1177.85|1173.85|1178.38|1174.38|1177.28|1173.28|36
1618644230000|2021-04-17 07:23:50|1177.93|1173.93|1177.78|1173.78|1178.19|1174.19|1177.53|1173.53|33
1618644240000|2021-04-17 07:24:00|1177.63|1173.63|1176.7|1172.7|1177.63|1173.63|1176.64|1172.64|33
1618644250000|2021-04-17 07:24:10|1176.69|1172.69|1176.95|1172.95|1177.47|1173.47|1176.64|1172.64|35
1618644260000|2021-04-17 07:24:20|1176.85|1172.85|1177.09|1173.09|1177.16|1173.16|1176.75|1172.75|29
1618644270000|2021-04-17 07:24:30|1177.05|1173.05|1177.84|1173.84|1177.84|1173.84|1177.03|1173.03|35
1618644280000|2021-04-17 07:24:40|1177.76|1173.76|1179.15|1175.15|1179.15|1175.15|1177.75|1173.75|33
1618644290000|2021-04-17 07:24:50|1179.16|1175.16|1178.8|1174.8|1179.17|1175.17|1178.58|1174.58|33
1618644300000|2021-04-17 07:25:00|1178.78|1174.78|1178.96|1174.96|1179.1|1175.1|1178.73|1174.73|32
1618644310000|2021-04-17 07:25:10|1178.99|1174.99|1179.11|1175.11|1179.27|1175.27|1178.88|1174.88|27
1618644320000|2021-04-17 07:25:20|1178.89|1174.89|1179.07|1175.07|1179.15|1175.15|1178.84|1174.84|35
1618644330000|2021-04-17 07:25:30|1179.06|1175.06|1179.64|1175.64|1179.83|1175.83|1178.88|1174.88|30
1618644340000|2021-04-17 07:25:40|1179.74|1175.74|1180.47|1176.47|1180.53|1176.53|1179.57|1175.57|30
1618644350000|2021-04-17 07:25:50|1180.59|1176.59|1180.58|1176.58|1180.84|1176.84|1180.47|1176.47|28
1618644360000|2021-04-17 07:26:00|1180.61|1176.61|1180.35|1176.35|1180.61|1176.61|1180.28|1176.28|30
1618644370000|2021-04-17 07:26:10|1180.38|1176.38|1179.06|1175.06|1180.42|1176.42|1179.06|1175.06|29
1618644380000|2021-04-17 07:26:20|1179.08|1175.08|1178.4|1174.4|1179.08|1175.08|1178.3|1174.3|31
1618644390000|2021-04-17 07:26:30|1178.35|1174.35|1177.11|1173.11|1178.35|1174.35|1176.96|1172.96|28
1618644400000|2021-04-17 07:26:40|1177.1|1173.1|1176.94|1172.94|1177.25|1173.25|1176.93|1172.93|27
1618644410000|2021-04-17 07:26:50|1176.86|1172.86|1175.68|1171.68|1176.91|1172.91|1175.3|1171.3|32
1618644420000|2021-04-17 07:27:00|1175.63|1171.63|1176|1172|1176.11|1172.11|1175.6|1171.6|27
1618644430000|2021-04-17 07:27:10|1174.82|1170.82|1173.85|1169.85|1174.84|1170.84|1173.85|1169.85|32
1618644440000|2021-04-17 07:27:20|1173.8|1169.8|1173.04|1169.04|1173.8|1169.8|1172.83|1168.83|30
1618644450000|2021-04-17 07:27:30|1173.05|1169.05|1168.43|1164.43|1173.14|1169.14|1168.43|1164.43|38
1618644460000|2021-04-17 07:27:40|1168.42|1164.42|1168.64|1164.64|1170.08|1166.08|1168.2|1164.2|39
1618644470000|2021-04-17 07:27:50|1168.53|1164.53|1167.95|1163.95|1168.53|1164.53|1167.21|1163.21|39
1618644480000|2021-04-17 07:28:00|1167.78|1163.78|1166.55|1162.55|1167.93|1163.93|1166.23|1162.23|35
1618644490000|2021-04-17 07:28:10|1166.58|1162.58|1166.59|1162.59|1166.63|1162.63|1166.07|1162.07|35
1618644500000|2021-04-17 07:28:20|1166.58|1162.58|1164.94|1160.94|1166.69|1162.69|1164.94|1160.94|35
1618644510000|2021-04-17 07:28:30|1165.01|1161.01|1163.81|1159.81|1165.26|1161.26|1163.81|1159.81|35
1618644520000|2021-04-17 07:28:40|1163.89|1159.89|1164.36|1160.36|1164.37|1160.37|1163.89|1159.89|29
1618644530000|2021-04-17 07:28:50|1164.38|1160.38|1164.2|1160.2|1164.54|1160.54|1164.05|1160.05|33
1618644540000|2021-04-17 07:29:00|1164.1|1160.1|1165.01|1161.01|1165.12|1161.12|1164|1160|36
1618644550000|2021-04-17 07:29:10|1165.12|1161.12|1165.29|1161.29|1165.29|1161.29|1164.99|1160.99|26
1618644560000|2021-04-17 07:29:20|1165.22|1161.22|1165.1|1161.1|1165.58|1161.58|1165.07|1161.07|30
1618644570000|2021-04-17 07:29:30|1165.07|1161.07|1166.59|1162.59|1166.71|1162.71|1165.07|1161.07|33
1618644580000|2021-04-17 07:29:40|1166.57|1162.57|1165.51|1161.51|1166.57|1162.57|1164.72|1160.72|37
1618644590000|2021-04-17 07:29:50|1165.5|1161.5|1166.22|1162.22|1166.43|1162.43|1165.33|1161.33|37
1618644600000|2021-04-17 07:30:00|1166.25|1162.25|1167.44|1163.44|1167.83|1163.83|1166.19|1162.19|37
1618644610000|2021-04-17 07:30:10|1167.47|1163.47|1166.73|1162.73|1167.47|1163.47|1166.73|1162.73|32
1618644620000|2021-04-17 07:30:20|1166.58|1162.58|1166.2|1162.2|1166.64|1162.64|1166.02|1162.02|34
1618644630000|2021-04-17 07:30:30|1166.22|1162.22|1165.3|1161.3|1166.36|1162.36|1165.3|1161.3|26
1618644640000|2021-04-17 07:30:40|1165.28|1161.28|1163.77|1159.77|1165.28|1161.28|1163.77|1159.77|30
1618644650000|2021-04-17 07:30:50|1163.73|1159.73|1162.84|1158.84|1163.73|1159.73|1162.84|1158.84|22
1618644660000|2021-04-17 07:31:00|1162.59|1158.59|1156.78|1152.78|1162.59|1158.59|1156.74|1152.74|40
1618644670000|2021-04-17 07:31:10|1157|1153|1155.75|1151.75|1158.31|1154.31|1155.75|1151.75|39
1618644680000|2021-04-17 07:31:20|1155.76|1151.76|1155.46|1151.46|1156.15|1152.15|1155.34|1151.34|34
1618644690000|2021-04-17 07:31:30|1155.48|1151.48|1153.2|1149.2|1155.8|1151.8|1153.2|1149.2|35
1618644700000|2021-04-17 07:31:40|1153.24|1149.24|1156.68|1152.68|1156.82|1152.82|1152.96|1148.96|38
1618644710000|2021-04-17 07:31:50|1156.74|1152.74|1157.18|1153.18|1158.02|1154.02|1156.7|1152.7|36
1618644720000|2021-04-17 07:32:00|1157.36|1153.36|1159.65|1155.65|1159.7|1155.7|1157.01|1153.01|37
1618644730000|2021-04-17 07:32:10|1159.91|1155.91|1162.77|1158.77|1162.84|1158.84|1159.5|1155.5|30
1618644740000|2021-04-17 07:32:20|1162.72|1158.72|1162.83|1158.83|1162.98|1158.98|1162.46|1158.46|31
1618644750000|2021-04-17 07:32:30|1162.81|1158.81|1162.86|1158.86|1163.13|1159.13|1162.58|1158.58|25
1618644760000|2021-04-17 07:32:40|1163.08|1159.08|1164.03|1160.03|1164.17|1160.17|1162.82|1158.82|34
1618644770000|2021-04-17 07:32:50|1163.89|1159.89|1164.79|1160.79|1164.89|1160.89|1163.87|1159.87|31
1618644780000|2021-04-17 07:33:00|1164.75|1160.75|1164.99|1160.99|1165|1161|1164.75|1160.75|22
1618644790000|2021-04-17 07:33:10|1164.98|1160.98|1164.84|1160.84|1165.14|1161.14|1164.83|1160.83|28
1618644800000|2021-04-17 07:33:20|1164.77|1160.77|1163.81|1159.81|1164.77|1160.77|1163.8|1159.8|31
1618644810000|2021-04-17 07:33:30|1163.8|1159.8|1164.38|1160.38|1164.59|1160.59|1163.55|1159.55|32
1618644820000|2021-04-17 07:33:40|1164.48|1160.48|1164.59|1160.59|1164.69|1160.69|1164.29|1160.29|22
1618644830000|2021-04-17 07:33:50|1164.6|1160.6|1165.07|1161.07|1165.07|1161.07|1164.6|1160.6|20
1618644840000|2021-04-17 07:34:00|1165.26|1161.26|1166.3|1162.3|1166.31|1162.31|1164.96|1160.96|34
1618644850000|2021-04-17 07:34:10|1166.32|1162.32|1165.22|1161.22|1166.4|1162.4|1165.17|1161.17|27
1618644860000|2021-04-17 07:34:20|1165|1161|1165.38|1161.38|1165.38|1161.38|1164.92|1160.92|32
1618644870000|2021-04-17 07:34:30|1165.54|1161.54|1165.96|1161.96|1165.99|1161.99|1165.54|1161.54|26
1618644880000|2021-04-17 07:34:40|1165.97|1161.97|1166.05|1162.05|1166.45|1162.45|1165.64|1161.64|25
1618644890000|2021-04-17 07:34:50|1166.2|1162.2|1166.59|1162.59|1166.61|1162.61|1166.12|1162.12|25
1618644900000|2021-04-17 07:35:00|1166.58|1162.58|1166.39|1162.39|1166.93|1162.93|1166.33|1162.33|26
1618644910000|2021-04-17 07:35:10|1166.23|1162.23|1166.21|1162.21|1166.38|1162.38|1165.92|1161.92|32
1618644920000|2021-04-17 07:35:20|1166.19|1162.19|1165.96|1161.96|1166.25|1162.25|1165.92|1161.92|25
1618644930000|2021-04-17 07:35:30|1165.91|1161.91|1165.84|1161.84|1166.36|1162.36|1165.66|1161.66|30
1618644940000|2021-04-17 07:35:40|1165.74|1161.74|1165.81|1161.81|1165.94|1161.94|1165.66|1161.66|27
1618644950000|2021-04-17 07:35:50|1165.84|1161.84|1166.6|1162.6|1166.6|1162.6|1165.84|1161.84|19
1618644960000|2021-04-17 07:36:00|1166.64|1162.64|1167.68|1163.68|1168.05|1164.05|1166.64|1162.64|23
1618644970000|2021-04-17 07:36:10|1167.61|1163.61|1167.49|1163.49|1167.85|1163.85|1167.33|1163.33|36
1618644980000|2021-04-17 07:36:20|1167.63|1163.63|1168.42|1164.42|1168.42|1164.42|1167.48|1163.48|26
1618644990000|2021-04-17 07:36:30|1168.29|1164.29|1169.29|1165.29|1169.32|1165.32|1168.27|1164.27|36
1618645000000|2021-04-17 07:36:40|1169.23|1165.23|1169.54|1165.54|1169.88|1165.88|1169.23|1165.23|27
1618645010000|2021-04-17 07:36:50|1169.41|1165.41|1169.38|1165.38|1169.61|1165.61|1169.2|1165.2|33
1618645020000|2021-04-17 07:37:00|1169.4|1165.4|1168.88|1164.88|1169.42|1165.42|1168.82|1164.82|25
1618645030000|2021-04-17 07:37:10|1168.87|1164.87|1166.14|1162.14|1168.89|1164.89|1166.05|1162.05|33
1618645040000|2021-04-17 07:37:20|1166.15|1162.15|1165.96|1161.96|1166.64|1162.64|1165.96|1161.96|30
1618645050000|2021-04-17 07:37:30|1165.92|1161.92|1165.77|1161.77|1166.21|1162.21|1165.58|1161.58|33
1618645060000|2021-04-17 07:37:40|1165.74|1161.74|1164.85|1160.85|1165.75|1161.75|1164.78|1160.78|32
1618645070000|2021-04-17 07:37:50|1164.7|1160.7|1162.8|1158.8|1164.75|1160.75|1162.12|1158.12|35
1618645080000|2021-04-17 07:38:00|1162.68|1158.68|1164.9|1160.9|1164.93|1160.93|1162.65|1158.65|38
1618645090000|2021-04-17 07:38:10|1164.91|1160.91|1162.8|1158.8|1165.03|1161.03|1162.8|1158.8|33
1618645100000|2021-04-17 07:38:20|1162.87|1158.87|1162.34|1158.34|1162.87|1158.87|1162.1|1158.1|26
1618645110000|2021-04-17 07:38:30|1162.33|1158.33|1164.49|1160.49|1164.68|1160.68|1162.28|1158.28|32
1618645120000|2021-04-17 07:38:40|1164.56|1160.56|1165.43|1161.43|1165.43|1161.43|1164.43|1160.43|30
1618645130000|2021-04-17 07:38:50|1165.29|1161.29|1167.67|1163.67|1167.95|1163.95|1165.29|1161.29|34
1618645140000|2021-04-17 07:39:00|1167.66|1163.66|1167.91|1163.91|1168.08|1164.08|1167.62|1163.62|21
1618645150000|2021-04-17 07:39:10|1167.92|1163.92|1169.24|1165.24|1169.24|1165.24|1167.92|1163.92|25
1618645160000|2021-04-17 07:39:20|1169.38|1165.38|1170.65|1166.65|1170.9|1166.9|1169.38|1165.38|30
1618645170000|2021-04-17 07:39:30|1170.63|1166.63|1173.18|1169.18|1173.18|1169.18|1170.63|1166.63|31
1618645180000|2021-04-17 07:39:40|1173.2|1169.2|1175.89|1171.89|1176.76|1172.76|1173.2|1169.2|38
1618645190000|2021-04-17 07:39:50|1176.02|1172.02|1176.09|1172.09|1176.5|1172.5|1175.41|1171.41|35
1618645200000|2021-04-17 07:40:00|1175.65|1171.65|1174.73|1170.73|1176.02|1172.02|1174.48|1170.48|36
1618645210000|2021-04-17 07:40:10|1174.82|1170.82|1175.14|1171.14|1175.24|1171.24|1174.63|1170.63|33
1618645220000|2021-04-17 07:40:20|1175.16|1171.16|1175.1|1171.1|1175.5|1171.5|1174.93|1170.93|31
1618645230000|2021-04-17 07:40:30|1175.09|1171.09|1174.02|1170.02|1175.09|1171.09|1173.77|1169.77|35
1618645240000|2021-04-17 07:40:40|1174.06|1170.06|1174.88|1170.88|1174.88|1170.88|1174.03|1170.03|27
1618645250000|2021-04-17 07:40:50|1174.84|1170.84|1175.54|1171.54|1175.84|1171.84|1174.84|1170.84|33
1618645260000|2021-04-17 07:41:00|1175.55|1171.55|1175.51|1171.51|1175.59|1171.59|1175.36|1171.36|26
1618645270000|2021-04-17 07:41:10|1175.5|1171.5|1176.75|1172.75|1176.88|1172.88|1175.5|1171.5|32
1618645280000|2021-04-17 07:41:20|1176.74|1172.74|1178.21|1174.21|1178.48|1174.48|1176.53|1172.53|36
1618645290000|2021-04-17 07:41:30|1178.3|1174.3|1177.98|1173.98|1178.45|1174.45|1177.49|1173.49|36
1618645300000|2021-04-17 07:41:40|1177.89|1173.89|1174.49|1170.49|1177.89|1173.89|1174.22|1170.22|37
1618645310000|2021-04-17 07:41:50|1174.35|1170.35|1173.24|1169.24|1174.35|1170.35|1172.6|1168.6|34
1618645320000|2021-04-17 07:42:00|1173.25|1169.25|1175.16|1171.16|1175.24|1171.24|1173.25|1169.25|33
1618645330000|2021-04-17 07:42:10|1174.81|1170.81|1174.57|1170.57|1174.92|1170.92|1174.47|1170.47|27
1618645340000|2021-04-17 07:42:20|1174.55|1170.55|1174.56|1170.56|1174.56|1170.56|1174.37|1170.37|16
1618645350000|2021-04-17 07:42:30|1174.64|1170.64|1176.39|1172.39|1176.39|1172.39|1174.51|1170.51|30
1618645360000|2021-04-17 07:42:40|1176.38|1172.38|1177|1173|1177|1173|1175.32|1171.32|32
1618645370000|2021-04-17 07:42:50|1177.17|1173.17|1177.97|1173.97|1178.01|1174.01|1176.19|1172.19|29
1618645380000|2021-04-17 07:43:00|1177.98|1173.98|1177.22|1173.22|1178.28|1174.28|1177.21|1173.21|32
1618645390000|2021-04-17 07:43:10|1176.77|1172.77|1176.2|1172.2|1176.98|1172.98|1176.17|1172.17|32
1618645400000|2021-04-17 07:43:20|1176.21|1172.21|1174.34|1170.34|1176.21|1172.21|1174.34|1170.34|28
1618645410000|2021-04-17 07:43:30|1173.73|1169.73|1173.73|1169.73|1174.19|1170.19|1173.63|1169.63|30
1618645420000|2021-04-17 07:43:40|1173.79|1169.79|1175.05|1171.05|1175.05|1171.05|1173.71|1169.71|22
1618645430000|2021-04-17 07:43:50|1175.07|1171.07|1174.94|1170.94|1175.23|1171.23|1174.89|1170.89|19
1618645440000|2021-04-17 07:44:00|1174.95|1170.95|1175.8|1171.8|1175.89|1171.89|1174.95|1170.95|19
1618645450000|2021-04-17 07:44:10|1175.81|1171.81|1176.61|1172.61|1176.62|1172.62|1175.8|1171.8|26
1618645460000|2021-04-17 07:44:20|1176.6|1172.6|1175.67|1171.67|1176.63|1172.63|1175.61|1171.61|22
1618645470000|2021-04-17 07:44:30|1175.66|1171.66|1175.53|1171.53|1176.02|1172.02|1175.53|1171.53|26
1618645480000|2021-04-17 07:44:40|1175.45|1171.45|1175.46|1171.46|1175.82|1171.82|1175.41|1171.41|33
1618645490000|2021-04-17 07:44:50|1175.45|1171.45|1175.35|1171.35|1175.63|1171.63|1175.19|1171.19|27
1618645500000|2021-04-17 07:45:00|1175.31|1171.31|1175.32|1171.32|1175.45|1171.45|1175.28|1171.28|31
1618645510000|2021-04-17 07:45:10|1175.31|1171.31|1175.15|1171.15|1175.54|1171.54|1175.15|1171.15|26
1618645520000|2021-04-17 07:45:20|1175.4|1171.4|1175.37|1171.37|1175.41|1171.41|1175.01|1171.01|22
1618645530000|2021-04-17 07:45:30|1175.36|1171.36|1175.46|1171.46|1175.46|1171.46|1175.09|1171.09|26
1618645540000|2021-04-17 07:45:40|1175.51|1171.51|1173.96|1169.96|1175.57|1171.57|1173.69|1169.69|32
1618645550000|2021-04-17 07:45:50|1173.95|1169.95|1174.04|1170.04|1174.45|1170.45|1173.87|1169.87|31
1618645560000|2021-04-17 07:46:00|1174.23|1170.23|1174.59|1170.59|1174.67|1170.67|1174.23|1170.23|22
1618645570000|2021-04-17 07:46:10|1174.75|1170.75|1174.6|1170.6|1175|1171|1174.48|1170.48|30
1618645580000|2021-04-17 07:46:20|1174.4|1170.4|1172.89|1168.89|1174.45|1170.45|1172.89|1168.89|24
1618645590000|2021-04-17 07:46:30|1172.87|1168.87|1171.97|1167.97|1172.87|1168.87|1171.93|1167.93|26
1618645600000|2021-04-17 07:46:40|1171.98|1167.98|1171.48|1167.48|1172.24|1168.24|1171.42|1167.42|33
1618645610000|2021-04-17 07:46:50|1171.54|1167.54|1171.98|1167.98|1172.17|1168.17|1171.47|1167.47|33
1618645620000|2021-04-17 07:47:00|1171.81|1167.81|1173.9|1169.9|1173.9|1169.9|1171.6|1167.6|32
1618645630000|2021-04-17 07:47:10|1173.95|1169.95|1174.47|1170.47|1174.49|1170.49|1173.58|1169.58|32
1618645640000|2021-04-17 07:47:20|1174.41|1170.41|1177.57|1173.57|1177.57|1173.57|1174.41|1170.41|34
1618645650000|2021-04-17 07:47:30|1177.44|1173.44|1178.13|1174.13|1179.44|1175.44|1177.44|1173.44|32
1618645660000|2021-04-17 07:47:40|1178.12|1174.12|1178.49|1174.49|1178.94|1174.94|1177.97|1173.97|36
1618645670000|2021-04-17 07:47:50|1178.63|1174.63|1179.74|1175.74|1179.74|1175.74|1178.34|1174.34|37
1618645680000|2021-04-17 07:48:00|1179.73|1175.73|1179.73|1175.73|1179.92|1175.92|1179.14|1175.14|32
1618645690000|2021-04-17 07:48:10|1179.77|1175.77|1178.68|1174.68|1179.87|1175.87|1178.29|1174.29|35
1618645700000|2021-04-17 07:48:20|1178.67|1174.67|1178.75|1174.75|1178.94|1174.94|1178.24|1174.24|29
1618645710000|2021-04-17 07:48:30|1178.78|1174.78|1181.1|1177.1|1181.1|1177.1|1178.78|1174.78|34
1618645720000|2021-04-17 07:48:40|1181.11|1177.11|1182.1|1178.1|1182.14|1178.14|1180.64|1176.64|28
1618645730000|2021-04-17 07:48:50|1182.05|1178.05|1182.02|1178.02|1182.45|1178.45|1181.41|1177.41|37
1618645740000|2021-04-17 07:49:00|1182.08|1178.08|1181.78|1177.78|1182.46|1178.46|1181.38|1177.38|35
1618645750000|2021-04-17 07:49:10|1181.79|1177.79|1181.41|1177.41|1181.92|1177.92|1180.8|1176.8|35
1618645760000|2021-04-17 07:49:20|1181.52|1177.52|1182.16|1178.16|1182.16|1178.16|1180.96|1176.96|34
1618645770000|2021-04-17 07:49:30|1182.2|1178.2|1181.82|1177.82|1182.22|1178.22|1180.76|1176.76|31
1618645780000|2021-04-17 07:49:40|1181.53|1177.53|1182.74|1178.74|1182.74|1178.74|1181.53|1177.53|34
1618645790000|2021-04-17 07:49:50|1183.01|1179.01|1184.07|1180.07|1184.07|1180.07|1183.01|1179.01|33
1618645800000|2021-04-17 07:50:00|1184.11|1180.11|1184.13|1180.13|1184.18|1180.18|1184|1180|20
1618645810000|2021-04-17 07:50:10|1184.1|1180.1|1184.33|1180.33|1184.33|1180.33|1184.02|1180.02|23
1618645820000|2021-04-17 07:50:20|1184.31|1180.31|1184.95|1180.95|1185.04|1181.04|1184.31|1180.31|19
1618645830000|2021-04-17 07:50:30|1184.94|1180.94|1181.46|1177.46|1184.94|1180.94|1181.45|1177.45|32
1618645840000|2021-04-17 07:50:40|1181.48|1177.48|1178.11|1174.11|1181.48|1177.48|1178.06|1174.06|34
1618645850000|2021-04-17 07:50:50|1178.08|1174.08|1178.59|1174.59|1178.84|1174.84|1177.11|1173.11|37
1618645860000|2021-04-17 07:51:00|1178.82|1174.82|1180.17|1176.17|1181.17|1177.17|1178.82|1174.82|33
1618645870000|2021-04-17 07:51:10|1179.87|1175.87|1176.88|1172.88|1179.87|1175.87|1176.38|1172.38|36
1618645880000|2021-04-17 07:51:20|1176.92|1172.92|1179.47|1175.47|1179.47|1175.47|1176.9|1172.9|32
1618645890000|2021-04-17 07:51:30|1179.51|1175.51|1178.54|1174.54|1179.51|1175.51|1178.4|1174.4|34
1618645900000|2021-04-17 07:51:40|1178.62|1174.62|1178.52|1174.52|1178.7|1174.7|1178.3|1174.3|28
1618645910000|2021-04-17 07:51:50|1178.6|1174.6|1177.07|1173.07|1179.12|1175.12|1177.07|1173.07|32
1618645920000|2021-04-17 07:52:00|1177.11|1173.11|1178.96|1174.96|1179.1|1175.1|1176.61|1172.61|32
1618645930000|2021-04-17 07:52:10|1178.91|1174.91|1181.75|1177.75|1181.75|1177.75|1177.85|1173.85|37
1618645940000|2021-04-17 07:52:20|1181.68|1177.68|1182.64|1178.64|1182.65|1178.65|1181.68|1177.68|32
1618645950000|2021-04-17 07:52:30|1182.65|1178.65|1183.61|1179.61|1183.95|1179.95|1182.65|1178.65|33
1618645960000|2021-04-17 07:52:40|1183.63|1179.63|1182.42|1178.42|1183.63|1179.63|1182.21|1178.21|34
1618645970000|2021-04-17 07:52:50|1182.41|1178.41|1182.69|1178.69|1182.78|1178.78|1182.36|1178.36|23
1618645980000|2021-04-17 07:53:00|1182.7|1178.7|1181.86|1177.86|1182.7|1178.7|1181.78|1177.78|22
1618645990000|2021-04-17 07:53:10|1181.92|1177.92|1180.81|1176.81|1181.92|1177.92|1180.67|1176.67|32
1618646000000|2021-04-17 07:53:20|1181|1177|1180.62|1176.62|1181.13|1177.13|1180.62|1176.62|26
1618646010000|2021-04-17 07:53:30|1180.6|1176.6|1180.58|1176.58|1180.94|1176.94|1180.46|1176.46|29
1618646020000|2021-04-17 07:53:40|1180.59|1176.59|1178.45|1174.45|1180.6|1176.6|1178.45|1174.45|27
1618646030000|2021-04-17 07:53:50|1178.49|1174.49|1177.83|1173.83|1178.49|1174.49|1177.69|1173.69|32
1618646040000|2021-04-17 07:54:00|1177.8|1173.8|1177.72|1173.72|1177.94|1173.94|1176.75|1172.75|27
1618646050000|2021-04-17 07:54:10|1177.74|1173.74|1177.57|1173.57|1177.84|1173.84|1177.5|1173.5|28
1618646060000|2021-04-17 07:54:20|1177.56|1173.56|1177.15|1173.15|1177.58|1173.58|1176.7|1172.7|32
1618646070000|2021-04-17 07:54:30|1177.14|1173.14|1178.3|1174.3|1178.3|1174.3|1177.11|1173.11|24
1618646080000|2021-04-17 07:54:40|1178.31|1174.31|1178.93|1174.93|1178.94|1174.94|1178.06|1174.06|23
1618646090000|2021-04-17 07:54:50|1179.55|1175.55|1180.96|1176.96|1180.98|1176.98|1179.52|1175.52|30
1618646100000|2021-04-17 07:55:00|1180.75|1176.75|1181.79|1177.79|1181.79|1177.79|1180.75|1176.75|29
1618646110000|2021-04-17 07:55:10|1181.78|1177.78|1184.12|1180.12|1184.14|1180.14|1181.78|1177.78|24
1618646120000|2021-04-17 07:55:20|1184.16|1180.16|1183.49|1179.49|1184.34|1180.34|1182.28|1178.28|35
1618646130000|2021-04-17 07:55:30|1183.58|1179.58|1183.17|1179.17|1183.58|1179.58|1182.87|1178.87|34
1618646140000|2021-04-17 07:55:40|1183.25|1179.25|1184.38|1180.38|1184.82|1180.82|1183.03|1179.03|33
1618646150000|2021-04-17 07:55:50|1184.37|1180.37|1186.91|1182.91|1187.07|1183.07|1184.37|1180.37|27
1618646160000|2021-04-17 07:56:00|1187.03|1183.03|1187.17|1183.17|1187.75|1183.75|1186.84|1182.84|35
1618646170000|2021-04-17 07:56:10|1187.16|1183.16|1186.19|1182.19|1187.16|1183.16|1185.07|1181.07|34
1618646180000|2021-04-17 07:56:20|1186.4|1182.4|1186.95|1182.95|1187.17|1183.17|1186.11|1182.11|34
1618646190000|2021-04-17 07:56:30|1186.87|1182.87|1187.56|1183.56|1187.56|1183.56|1186.44|1182.44|32
1618646200000|2021-04-17 07:56:40|1187.53|1183.53|1188.15|1184.15|1188.15|1184.15|1186.45|1182.45|28
1618646210000|2021-04-17 07:56:50|1188.16|1184.16|1188.38|1184.38|1188.38|1184.38|1187.36|1183.36|26
1618646220000|2021-04-17 07:57:00|1188.37|1184.37|1187.5|1183.5|1188.48|1184.48|1187.5|1183.5|24
1618646230000|2021-04-17 07:57:10|1188.08|1184.08|1189.05|1185.05|1189.6|1185.6|1188.08|1184.08|34
1618646240000|2021-04-17 07:57:20|1189.21|1185.21|1189.04|1185.04|1189.21|1185.21|1187.98|1183.98|36
1618646250000|2021-04-17 07:57:30|1188.93|1184.93|1190.41|1186.41|1190.61|1186.61|1188.01|1184.01|36
1618646260000|2021-04-17 07:57:40|1190.43|1186.43|1190.15|1186.15|1190.94|1186.94|1189.7|1185.7|30
1618646270000|2021-04-17 07:57:50|1189.97|1185.97|1191.76|1187.76|1191.76|1187.76|1189.84|1185.84|32
1618646280000|2021-04-17 07:58:00|1191.77|1187.77|1191.08|1187.08|1191.86|1187.86|1191.06|1187.06|25
1618646290000|2021-04-17 07:58:10|1191.09|1187.09|1191.47|1187.47|1191.76|1187.76|1191.09|1187.09|26
1618646300000|2021-04-17 07:58:20|1191.35|1187.35|1190.85|1186.85|1191.4|1187.4|1190.8|1186.8|31
1618646310000|2021-04-17 07:58:30|1190.83|1186.83|1187.19|1183.19|1191.06|1187.06|1185.93|1181.93|38
1618646320000|2021-04-17 07:58:40|1187.34|1183.34|1187.11|1183.11|1188.61|1184.61|1186.62|1182.62|38
1618646330000|2021-04-17 07:58:50|1187.33|1183.33|1186.84|1182.84|1187.66|1183.66|1186.23|1182.23|40
1618646340000|2021-04-17 07:59:00|1186.92|1182.92|1185.43|1181.43|1187.23|1183.23|1185.43|1181.43|40
1618646350000|2021-04-17 07:59:10|1185.03|1181.03|1184.48|1180.48|1186.01|1182.01|1184.3|1180.3|33
1618646360000|2021-04-17 07:59:20|1184.56|1180.56|1184.43|1180.43|1184.58|1180.58|1182.83|1178.83|35
1618646370000|2021-04-17 07:59:30|1184.3|1180.3|1183.43|1179.43|1184.83|1180.83|1183.33|1179.33|38
1618646380000|2021-04-17 07:59:40|1183.36|1179.36|1181.61|1177.61|1183.42|1179.42|1181.6|1177.6|34
1618646390000|2021-04-17 07:59:50|1181.6|1177.6|1182.23|1178.23|1182.23|1178.23|1181.05|1177.05|37
1618646400000|2021-04-17 08:00:00|1180.99|1176.99|1183|1179|1183|1179|1180.99|1176.99|32
1618646410000|2021-04-17 08:00:10|1183.06|1179.06|1184.08|1180.08|1184.26|1180.26|1182.81|1178.81|35
1618646420000|2021-04-17 08:00:20|1184.05|1180.05|1186.02|1182.02|1186.02|1182.02|1183.69|1179.69|34
1618646430000|2021-04-17 08:00:30|1186.12|1182.12|1186.15|1182.15|1186.2|1182.2|1185.84|1181.84|29
1618646440000|2021-04-17 08:00:40|1186.08|1182.08|1183.35|1179.35|1186.08|1182.08|1183.35|1179.35|33
1618646450000|2021-04-17 08:00:50|1183.56|1179.56|1181.97|1177.97|1183.69|1179.69|1181.97|1177.97|34
1618646460000|2021-04-17 08:01:00|1182.23|1178.23|1184.2|1180.2|1184.34|1180.34|1182.12|1178.12|30
1618646470000|2021-04-17 08:01:10|1184.28|1180.28|1183.74|1179.74|1185.39|1181.39|1183.74|1179.74|37
1618646480000|2021-04-17 08:01:20|1183.77|1179.77|1181.62|1177.62|1183.91|1179.91|1181.62|1177.62|35
1618646490000|2021-04-17 08:01:30|1181.46|1177.46|1180.35|1176.35|1181.57|1177.57|1180.14|1176.14|36
1618646500000|2021-04-17 08:01:40|1180.41|1176.41|1180.43|1176.43|1180.48|1176.48|1179.55|1175.55|35
1618646510000|2021-04-17 08:01:50|1180.38|1176.38|1178.13|1174.13|1180.38|1176.38|1178.13|1174.13|35
1618646520000|2021-04-17 08:02:00|1177.95|1173.95|1178.35|1174.35|1178.39|1174.39|1176.6|1172.6|37
1618646530000|2021-04-17 08:02:10|1178.3|1174.3|1179.62|1175.62|1180.59|1176.59|1178.19|1174.19|35
1618646540000|2021-04-17 08:02:20|1179.78|1175.78|1177.5|1173.5|1180.09|1176.09|1177.5|1173.5|33
1618646550000|2021-04-17 08:02:30|1177.32|1173.32|1176.74|1172.74|1178.19|1174.19|1176.74|1172.74|37
1618646560000|2021-04-17 08:02:40|1176.77|1172.77|1174.66|1170.66|1176.77|1172.77|1174.09|1170.09|34
1618646570000|2021-04-17 08:02:50|1175.27|1171.27|1176.3|1172.3|1176.76|1172.76|1175.27|1171.27|39
1618646580000|2021-04-17 08:03:00|1176.32|1172.32|1175.02|1171.02|1176.32|1172.32|1173.74|1169.74|38
1618646590000|2021-04-17 08:03:10|1175.43|1171.43|1175.3|1171.3|1175.95|1171.95|1173.66|1169.66|38
1618646600000|2021-04-17 08:03:20|1175.29|1171.29|1173.93|1169.93|1175.65|1171.65|1172.67|1168.67|39
1618646610000|2021-04-17 08:03:30|1174|1170|1172.33|1168.33|1174.4|1170.4|1171.95|1167.95|39
1618646620000|2021-04-17 08:03:40|1172.41|1168.41|1171.42|1167.42|1172.96|1168.96|1171.37|1167.37|29
1618646630000|2021-04-17 08:03:50|1171.37|1167.37|1172.55|1168.55|1172.86|1168.86|1171.06|1167.06|32
1618646640000|2021-04-17 08:04:00|1172.56|1168.56|1172.56|1168.56|1172.71|1168.71|1172.06|1168.06|36
1618646650000|2021-04-17 08:04:10|1172.51|1168.51|1173.32|1169.32|1173.4|1169.4|1172.51|1168.51|36
1618646660000|2021-04-17 08:04:20|1173.09|1169.09|1172.46|1168.46|1173.09|1169.09|1172.39|1168.39|32
1618646670000|2021-04-17 08:04:30|1172.51|1168.51|1171.77|1167.77|1172.51|1168.51|1171.48|1167.48|32
1618646680000|2021-04-17 08:04:40|1171.72|1167.72|1169.81|1165.81|1171.72|1167.72|1169.81|1165.81|31
1618646690000|2021-04-17 08:04:50|1169.73|1165.73|1169.19|1165.19|1170.33|1166.33|1169.19|1165.19|37
1618646700000|2021-04-17 08:05:00|1169.08|1165.08|1168.3|1164.3|1169.41|1165.41|1167.84|1163.84|36
1618646710000|2021-04-17 08:05:10|1168.08|1164.08|1167.69|1163.69|1168.26|1164.26|1167.45|1163.45|39
1618646720000|2021-04-17 08:05:20|1167.61|1163.61|1165.62|1161.62|1167.91|1163.91|1165.62|1161.62|34
1618646730000|2021-04-17 08:05:30|1165.61|1161.61|1167.1|1163.1|1167.17|1163.17|1164.99|1160.99|30
1618646740000|2021-04-17 08:05:40|1167.21|1163.21|1166.64|1162.64|1167.66|1163.66|1166.63|1162.63|38
1618646750000|2021-04-17 08:05:50|1166.19|1162.19|1167.8|1163.8|1167.81|1163.81|1166.19|1162.19|33
1618646760000|2021-04-17 08:06:00|1167.81|1163.81|1167.93|1163.93|1167.93|1163.93|1166.87|1162.87|30
1618646770000|2021-04-17 08:06:10|1167.9|1163.9|1167.68|1163.68|1167.9|1163.9|1167.27|1163.27|29
1618646780000|2021-04-17 08:06:20|1167.79|1163.79|1168.54|1164.54|1168.54|1164.54|1167.74|1163.74|36
1618646790000|2021-04-17 08:06:30|1168.46|1164.46|1168.31|1164.31|1169.13|1165.13|1168.17|1164.17|34
1618646800000|2021-04-17 08:06:40|1168.3|1164.3|1168.96|1164.96|1169.81|1165.81|1168.3|1164.3|30
1618646810000|2021-04-17 08:06:50|1168.97|1164.97|1168.95|1164.95|1169.55|1165.55|1168.48|1164.48|27
1618646820000|2021-04-17 08:07:00|1168.96|1164.96|1168.61|1164.61|1168.97|1164.97|1168.51|1164.51|24
1618646830000|2021-04-17 08:07:10|1168.65|1164.65|1167.4|1163.4|1168.65|1164.65|1167.12|1163.12|39
1618646840000|2021-04-17 08:07:20|1167.52|1163.52|1167.43|1163.43|1167.53|1163.53|1166.79|1162.79|36
1618646850000|2021-04-17 08:07:30|1167.4|1163.4|1166.71|1162.71|1167.65|1163.65|1166.46|1162.46|32
1618646860000|2021-04-17 08:07:40|1166.72|1162.72|1167.98|1163.98|1167.98|1163.98|1166.69|1162.69|30
1618646870000|2021-04-17 08:07:50|1167.82|1163.82|1170.36|1166.36|1170.37|1166.37|1167.82|1163.82|39
1618646880000|2021-04-17 08:08:00|1170.4|1166.4|1171.14|1167.14|1171.14|1167.14|1170.14|1166.14|28
1618646890000|2021-04-17 08:08:10|1171.15|1167.15|1171.76|1167.76|1171.8|1167.8|1171.12|1167.12|27
1618646900000|2021-04-17 08:08:20|1171.77|1167.77|1172.36|1168.36|1172.36|1168.36|1171.69|1167.69|12
1618646910000|2021-04-17 08:08:30|1172.32|1168.32|1172|1168|1172.48|1168.48|1171.9|1167.9|21
1618646920000|2021-04-17 08:08:40|1172.01|1168.01|1172.7|1168.7|1172.87|1168.87|1172.01|1168.01|25
1618646930000|2021-04-17 08:08:50|1172.86|1168.86|1172.92|1168.92|1172.92|1168.92|1172.71|1168.71|25
1618646940000|2021-04-17 08:09:00|1173.01|1169.01|1173.73|1169.73|1173.83|1169.83|1172.84|1168.84|22
1618646950000|2021-04-17 08:09:10|1173.74|1169.74|1174.74|1170.74|1174.79|1170.79|1173.73|1169.73|27
1618646960000|2021-04-17 08:09:20|1174.75|1170.75|1175.69|1171.69|1175.69|1171.69|1174.75|1170.75|27
1618646970000|2021-04-17 08:09:30|1175.57|1171.57|1175.68|1171.68|1175.77|1171.77|1175.22|1171.22|32
1618646980000|2021-04-17 08:09:40|1175.67|1171.67|1174.25|1170.25|1175.68|1171.68|1174.19|1170.19|26
1618646990000|2021-04-17 08:09:50|1174.31|1170.31|1173.79|1169.79|1174.41|1170.41|1173.58|1169.58|28
1618647000000|2021-04-17 08:10:00|1173.8|1169.8|1175.95|1171.95|1175.95|1171.95|1173.78|1169.78|29
1618647010000|2021-04-17 08:10:10|1175.96|1171.96|1177.81|1173.81|1178.11|1174.11|1175.84|1171.84|34
1618647020000|2021-04-17 08:10:20|1177.82|1173.82|1178.5|1174.5|1178.5|1174.5|1177.29|1173.29|32
1618647030000|2021-04-17 08:10:30|1178.49|1174.49|1176.6|1172.6|1178.49|1174.49|1176.22|1172.22|35
1618647040000|2021-04-17 08:10:40|1176.69|1172.69|1178.47|1174.47|1179.72|1175.72|1176.69|1172.69|39
1618647050000|2021-04-17 08:10:50|1178.97|1174.97|1179.34|1175.34|1179.47|1175.47|1178.74|1174.74|22
1618647060000|2021-04-17 08:11:00|1179.61|1175.61|1179.96|1175.96|1179.96|1175.96|1179.29|1175.29|31
1618647070000|2021-04-17 08:11:10|1179.95|1175.95|1181.61|1177.61|1181.72|1177.72|1179.61|1175.61|30
1618647080000|2021-04-17 08:11:20|1181.66|1177.66|1181.24|1177.24|1181.98|1177.98|1180.52|1176.52|36
1618647090000|2021-04-17 08:11:30|1181.16|1177.16|1182.55|1178.55|1182.79|1178.79|1181.16|1177.16|35
1618647100000|2021-04-17 08:11:40|1182.75|1178.75|1182.63|1178.63|1182.88|1178.88|1182.11|1178.11|28
1618647110000|2021-04-17 08:11:50|1182.31|1178.31|1181.85|1177.85|1182.68|1178.68|1181.59|1177.59|35
1618647120000|2021-04-17 08:12:00|1181.87|1177.87|1183.21|1179.21|1183.25|1179.25|1181.87|1177.87|33
1618647130000|2021-04-17 08:12:10|1183.22|1179.22|1184.1|1180.1|1184.24|1180.24|1183.22|1179.22|29
1618647140000|2021-04-17 08:12:20|1183.45|1179.45|1183.85|1179.85|1184.02|1180.02|1183.45|1179.45|34
1618647150000|2021-04-17 08:12:30|1183.78|1179.78|1183.32|1179.32|1184.02|1180.02|1183.19|1179.19|32
1618647160000|2021-04-17 08:12:40|1183.19|1179.19|1182.82|1178.82|1183.27|1179.27|1182.23|1178.23|34
1618647170000|2021-04-17 08:12:50|1182.94|1178.94|1184.61|1180.61|1184.63|1180.63|1182.42|1178.42|37
1618647180000|2021-04-17 08:13:00|1184.6|1180.6|1185.14|1181.14|1185.14|1181.14|1183.92|1179.92|33
1618647190000|2021-04-17 08:13:10|1185.11|1181.11|1185.71|1181.71|1185.96|1181.96|1185.08|1181.08|22
1618647200000|2021-04-17 08:13:20|1185.7|1181.7|1187.63|1183.63|1187.63|1183.63|1185.7|1181.7|34
1618647210000|2021-04-17 08:13:30|1187.57|1183.57|1189.09|1185.09|1189.18|1185.18|1187.57|1183.57|30
1618647220000|2021-04-17 08:13:40|1189.25|1185.25|1188.9|1184.9|1189.91|1185.91|1188.76|1184.76|33
1618647230000|2021-04-17 08:13:50|1188.87|1184.87|1187.61|1183.61|1188.9|1184.9|1186.59|1182.59|34
1618647240000|2021-04-17 08:14:00|1187.62|1183.62|1189.15|1185.15|1189.17|1185.17|1187.6|1183.6|37
1618647250000|2021-04-17 08:14:10|1189.16|1185.16|1189.79|1185.79|1189.8|1185.8|1188.98|1184.98|34
1618647260000|2021-04-17 08:14:20|1189.8|1185.8|1188.43|1184.43|1189.84|1185.84|1188.43|1184.43|34
1618647270000|2021-04-17 08:14:30|1188.46|1184.46|1187.7|1183.7|1188.46|1184.46|1186.97|1182.97|33
1618647280000|2021-04-17 08:14:40|1187.63|1183.63|1187.32|1183.32|1188.09|1184.09|1187.21|1183.21|35
1618647290000|2021-04-17 08:14:50|1187.36|1183.36|1186.64|1182.64|1187.36|1183.36|1186.48|1182.48|37
1618647300000|2021-04-17 08:15:00|1186.65|1182.65|1187.19|1183.19|1187.22|1183.22|1186.31|1182.31|34
1618647310000|2021-04-17 08:15:10|1187.2|1183.2|1187.83|1183.83|1187.95|1183.95|1187.2|1183.2|26
1618647320000|2021-04-17 08:15:20|1187.78|1183.78|1187.84|1183.84|1187.91|1183.91|1187.42|1183.42|19
1618647330000|2021-04-17 08:15:30|1188.1|1184.1|1188.44|1184.44|1188.44|1184.44|1187.46|1183.46|32
1618647340000|2021-04-17 08:15:40|1188.52|1184.52|1189.3|1185.3|1189.35|1185.35|1188.49|1184.49|23
1618647350000|2021-04-17 08:15:50|1189.26|1185.26|1189.04|1185.04|1189.48|1185.48|1189|1185|26
1618647360000|2021-04-17 08:16:00|1189.07|1185.07|1188.36|1184.36|1189.07|1185.07|1187.89|1183.89|28
1618647370000|2021-04-17 08:16:10|1188.39|1184.39|1188.94|1184.94|1188.94|1184.94|1187.67|1183.67|35
1618647380000|2021-04-17 08:16:20|1188.92|1184.92|1189.81|1185.81|1189.84|1185.84|1188.81|1184.81|23
1618647390000|2021-04-17 08:16:30|1189.82|1185.82|1189.33|1185.33|1189.82|1185.82|1189.33|1185.33|30
1618647400000|2021-04-17 08:16:40|1189.3|1185.3|1189.07|1185.07|1189.48|1185.48|1189.01|1185.01|33
1618647410000|2021-04-17 08:16:50|1189.01|1185.01|1188.28|1184.28|1189.06|1185.06|1188.18|1184.18|19
1618647420000|2021-04-17 08:17:00|1188.35|1184.35|1187.55|1183.55|1188.38|1184.38|1187.49|1183.49|25
1618647430000|2021-04-17 08:17:10|1187.56|1183.56|1187.59|1183.59|1187.64|1183.64|1187.28|1183.28|24
1618647440000|2021-04-17 08:17:20|1187.51|1183.51|1189.38|1185.38|1189.62|1185.62|1187.51|1183.51|35
1618647450000|2021-04-17 08:17:30|1189.41|1185.41|1189.45|1185.45|1189.71|1185.71|1188.79|1184.79|32
1618647460000|2021-04-17 08:17:40|1189.46|1185.46|1188.6|1184.6|1189.47|1185.47|1188.38|1184.38|27
1618647470000|2021-04-17 08:17:50|1188.62|1184.62|1187.89|1183.89|1188.63|1184.63|1187.77|1183.77|27
1618647480000|2021-04-17 08:18:00|1187.88|1183.88|1189.24|1185.24|1189.26|1185.26|1187.86|1183.86|35
1618647490000|2021-04-17 08:18:10|1189.25|1185.25|1187.56|1183.56|1189.27|1185.27|1187.23|1183.23|30
1618647500000|2021-04-17 08:18:20|1187.39|1183.39|1184.48|1180.48|1187.43|1183.43|1184.08|1180.08|32
1618647510000|2021-04-17 08:18:30|1184.39|1180.39|1182.81|1178.81|1184.39|1180.39|1182.45|1178.45|37
1618647520000|2021-04-17 08:18:40|1182.77|1178.77|1182.16|1178.16|1182.77|1178.77|1182.15|1178.15|34
1618647530000|2021-04-17 08:18:50|1182.15|1178.15|1181.31|1177.31|1182.16|1178.16|1181.21|1177.21|34
1618647540000|2021-04-17 08:19:00|1181.3|1177.3|1178.98|1174.98|1181.35|1177.35|1178.97|1174.97|32
1618647550000|2021-04-17 08:19:10|1178.97|1174.97|1178.9|1174.9|1178.97|1174.97|1178.77|1174.77|32
1618647560000|2021-04-17 08:19:20|1178.88|1174.88|1178.14|1174.14|1178.92|1174.92|1177.91|1173.91|33
1618647570000|2021-04-17 08:19:30|1178.08|1174.08|1177.8|1173.8|1178.11|1174.11|1177.69|1173.69|30
1618647580000|2021-04-17 08:19:40|1177.81|1173.81|1179.93|1175.93|1180.22|1176.22|1177.76|1173.76|33
1618647590000|2021-04-17 08:19:50|1179.91|1175.91|1179.74|1175.74|1180.1|1176.1|1178.83|1174.83|33
1618647600000|2021-04-17 08:20:00|1179.75|1175.75|1178.58|1174.58|1179.75|1175.75|1178.24|1174.24|35
1618647610000|2021-04-17 08:20:10|1178.64|1174.64|1176.6|1172.6|1178.7|1174.7|1176.6|1172.6|31
1618647620000|2021-04-17 08:20:20|1176.59|1172.59|1177.02|1173.02|1177.64|1173.64|1176.39|1172.39|26
1618647630000|2021-04-17 08:20:30|1176.75|1172.75|1176.15|1172.15|1177.5|1173.5|1176.15|1172.15|36
1618647640000|2021-04-17 08:20:40|1176.02|1172.02|1175.57|1171.57|1176.12|1172.12|1175.42|1171.42|35
1618647650000|2021-04-17 08:20:50|1175.59|1171.59|1175.63|1171.63|1175.93|1171.93|1175.12|1171.12|30
1618647660000|2021-04-17 08:21:00|1175.64|1171.64|1175.69|1171.69|1176|1172|1175.54|1171.54|26
1618647670000|2021-04-17 08:21:10|1175.76|1171.76|1176.36|1172.36|1176.38|1172.38|1175.68|1171.68|30
1618647680000|2021-04-17 08:21:20|1176.35|1172.35|1177.03|1173.03|1177.03|1173.03|1176.34|1172.34|21
1618647690000|2021-04-17 08:21:30|1177.05|1173.05|1179.39|1175.39|1179.39|1175.39|1177.05|1173.05|37
1618647700000|2021-04-17 08:21:40|1179.44|1175.44|1181.71|1177.71|1182.02|1178.02|1179.44|1175.44|38
1618647710000|2021-04-17 08:21:50|1181.76|1177.76|1178.73|1174.73|1181.76|1177.76|1177.63|1173.63|33
1618647720000|2021-04-17 08:22:00|1178.92|1174.92|1179.02|1175.02|1179.02|1175.02|1178.38|1174.38|22
1618647730000|2021-04-17 08:22:10|1179.1|1175.1|1180.76|1176.76|1180.76|1176.76|1179.1|1175.1|30
1618647740000|2021-04-17 08:22:20|1180.77|1176.77|1180.88|1176.88|1180.88|1176.88|1179.97|1175.97|32
1618647750000|2021-04-17 08:22:30|1180.87|1176.87|1181.87|1177.87|1181.88|1177.88|1180.87|1176.87|36
1618647760000|2021-04-17 08:22:40|1182.31|1178.31|1185.97|1181.97|1186.96|1182.96|1182.31|1178.31|39
1618647770000|2021-04-17 08:22:50|1185.55|1181.55|1186.52|1182.52|1187.59|1183.59|1185.5|1181.5|34
1618647780000|2021-04-17 08:23:00|1186.57|1182.57|1185.84|1181.84|1186.67|1182.67|1185.39|1181.39|32
1618647790000|2021-04-17 08:23:10|1185.86|1181.86|1183.85|1179.85|1185.86|1181.86|1183.62|1179.62|38
1618647800000|2021-04-17 08:23:20|1183.61|1179.61|1184.76|1180.76|1185.49|1181.49|1183.31|1179.31|37
1618647810000|2021-04-17 08:23:30|1184.71|1180.71|1186.02|1182.02|1186.03|1182.03|1184.71|1180.71|30
1618647820000|2021-04-17 08:23:40|1186.24|1182.24|1185.53|1181.53|1186.25|1182.25|1185.14|1181.14|30
1618647830000|2021-04-17 08:23:50|1185.54|1181.54|1184.57|1180.57|1185.6|1181.6|1183.97|1179.97|26
1618647840000|2021-04-17 08:24:00|1184.49|1180.49|1184.98|1180.98|1185.04|1181.04|1183.65|1179.65|35
1618647850000|2021-04-17 08:24:10|1184.95|1180.95|1184.59|1180.59|1184.95|1180.95|1183.69|1179.69|34
1618647860000|2021-04-17 08:24:20|1184.6|1180.6|1184.68|1180.68|1184.83|1180.83|1183.8|1179.8|31
1618647870000|2021-04-17 08:24:30|1184.71|1180.71|1183.64|1179.64|1184.87|1180.87|1183.05|1179.05|39
1618647880000|2021-04-17 08:24:40|1183.68|1179.68|1182.88|1178.88|1183.89|1179.89|1182.68|1178.68|31
1618647890000|2021-04-17 08:24:50|1182.91|1178.91|1182.31|1178.31|1183.15|1179.15|1182.31|1178.31|30
1618647900000|2021-04-17 08:25:00|1182.25|1178.25|1181.82|1177.82|1182.5|1178.5|1181.82|1177.82|26
1618647910000|2021-04-17 08:25:10|1181.95|1177.95|1181.65|1177.65|1181.95|1177.95|1181.64|1177.64|24
1618647920000|2021-04-17 08:25:20|1181.64|1177.64|1181.23|1177.23|1181.73|1177.73|1180.27|1176.27|37
1618647930000|2021-04-17 08:25:30|1181.4|1177.4|1180.45|1176.45|1181.82|1177.82|1180.45|1176.45|36
1618647940000|2021-04-17 08:25:40|1180.4|1176.4|1178.08|1174.08|1181.2|1177.2|1177.52|1173.52|37
1618647950000|2021-04-17 08:25:50|1178.24|1174.24|1177.97|1173.97|1178.24|1174.24|1177.5|1173.5|32
1618647960000|2021-04-17 08:26:00|1177.92|1173.92|1178.59|1174.59|1178.63|1174.63|1177.92|1173.92|24
1618647970000|2021-04-17 08:26:10|1178.41|1174.41|1177.6|1173.6|1178.41|1174.41|1177.45|1173.45|31
1618647980000|2021-04-17 08:26:20|1177.67|1173.67|1178|1174|1178|1174|1177.19|1173.19|37
1618647990000|2021-04-17 08:26:30|1178.02|1174.02|1180.65|1176.65|1180.65|1176.65|1178.01|1174.01|34
1618648000000|2021-04-17 08:26:40|1180.67|1176.67|1180.36|1176.36|1181.04|1177.04|1180.36|1176.36|28
1618648010000|2021-04-17 08:26:50|1180.35|1176.35|1180.63|1176.63|1181.36|1177.36|1180.33|1176.33|23
1618648020000|2021-04-17 08:27:00|1180.65|1176.65|1184.58|1180.58|1184.58|1180.58|1180.65|1176.65|26
1618648030000|2021-04-17 08:27:10|1184.59|1180.59|1184.19|1180.19|1184.89|1180.89|1184.1|1180.1|25
1618648040000|2021-04-17 08:27:20|1184.68|1180.68|1186.2|1182.2|1186.22|1182.22|1184.07|1180.07|31
1618648050000|2021-04-17 08:27:30|1186.17|1182.17|1185.57|1181.57|1186.68|1182.68|1185.33|1181.33|34
1618648060000|2021-04-17 08:27:40|1185.6|1181.6|1184.82|1180.82|1186.34|1182.34|1184.8|1180.8|33
1618648070000|2021-04-17 08:27:50|1184.78|1180.78|1184.55|1180.55|1184.85|1180.85|1184.49|1180.49|30
1618648080000|2021-04-17 08:28:00|1184.58|1180.58|1184.04|1180.04|1184.58|1180.58|1181.78|1177.78|29
1618648090000|2021-04-17 08:28:10|1184.17|1180.17|1183.46|1179.46|1184.49|1180.49|1183.36|1179.36|28
1618648100000|2021-04-17 08:28:20|1183.39|1179.39|1183.47|1179.47|1183.47|1179.47|1182.74|1178.74|31
1618648110000|2021-04-17 08:28:30|1183.5|1179.5|1184.63|1180.63|1184.63|1180.63|1183.44|1179.44|26
1618648120000|2021-04-17 08:28:40|1184.74|1180.74|1186.01|1182.01|1186.01|1182.01|1184.74|1180.74|28
1618648130000|2021-04-17 08:28:50|1186.02|1182.02|1186.74|1182.74|1187.11|1183.11|1185.99|1181.99|26
1618648140000|2021-04-17 08:29:00|1186.75|1182.75|1187.3|1183.3|1187.3|1183.3|1186.61|1182.61|29
1618648150000|2021-04-17 08:29:10|1187.18|1183.18|1188.09|1184.09|1188.25|1184.25|1187.05|1183.05|18
1618648160000|2021-04-17 08:29:20|1188.08|1184.08|1189.47|1185.47|1189.63|1185.63|1187.66|1183.66|34
1618648170000|2021-04-17 08:29:30|1189.48|1185.48|1194.12|1190.12|1194.14|1190.14|1189.48|1185.48|37
1618648180000|2021-04-17 08:29:40|1194.09|1190.09|1193.52|1189.52|1194.09|1190.09|1191.09|1187.09|36
1618648190000|2021-04-17 08:29:50|1193.64|1189.64|1193.53|1189.53|1194.32|1190.32|1192.82|1188.82|34
1618648200000|2021-04-17 08:30:00|1193.2|1189.2|1195.08|1191.08|1195.08|1191.08|1193.2|1189.2|37
1618648210000|2021-04-17 08:30:10|1195.42|1191.42|1195.78|1191.78|1196.75|1192.75|1195.42|1191.42|37
1618648220000|2021-04-17 08:30:20|1195.55|1191.55|1193.52|1189.52|1195.55|1191.55|1193.52|1189.52|37
1618648230000|2021-04-17 08:30:30|1193.51|1189.51|1188.97|1184.97|1193.78|1189.78|1188.97|1184.97|39
1618648240000|2021-04-17 08:30:40|1188.36|1184.36|1189.45|1185.45|1190.39|1186.39|1188.36|1184.36|37
1618648250000|2021-04-17 08:30:50|1189.52|1185.52|1188.68|1184.68|1190.1|1186.1|1188.55|1184.55|33
1618648260000|2021-04-17 08:31:00|1188.98|1184.98|1189.8|1185.8|1191.52|1187.52|1187.9|1183.9|38
1618648270000|2021-04-17 08:31:10|1189.84|1185.84|1189.81|1185.81|1191.01|1187.01|1189.1|1185.1|39
1618648280000|2021-04-17 08:31:20|1189.88|1185.88|1189.37|1185.37|1190.26|1186.26|1189.36|1185.36|35
1618648290000|2021-04-17 08:31:30|1189.33|1185.33|1189.83|1185.83|1190.9|1186.9|1189.33|1185.33|35
1618648300000|2021-04-17 08:31:40|1189.73|1185.73|1189.73|1185.73|1190.74|1186.74|1189.73|1185.73|35
1618648310000|2021-04-17 08:31:50|1189.81|1185.81|1187.42|1183.42|1189.81|1185.81|1187.21|1183.21|34
1618648320000|2021-04-17 08:32:00|1187.4|1183.4|1187.75|1183.75|1187.75|1183.75|1187.01|1183.01|32
1618648330000|2021-04-17 08:32:10|1187.78|1183.78|1187.11|1183.11|1187.78|1183.78|1186.72|1182.72|32
1618648340000|2021-04-17 08:32:20|1187.13|1183.13|1186.55|1182.55|1187.13|1183.13|1186.52|1182.52|25
1618648350000|2021-04-17 08:32:30|1186.57|1182.57|1189|1185|1189.23|1185.23|1186.35|1182.35|32
1618648360000|2021-04-17 08:32:40|1188.98|1184.98|1189.66|1185.66|1189.68|1185.68|1188.95|1184.95|33
1618648370000|2021-04-17 08:32:50|1189.67|1185.67|1189.63|1185.63|1190.12|1186.12|1189.32|1185.32|31
1618648380000|2021-04-17 08:33:00|1189.64|1185.64|1189.59|1185.59|1190.08|1186.08|1188.89|1184.89|29
1618648390000|2021-04-17 08:33:10|1189.55|1185.55|1188.82|1184.82|1189.89|1185.89|1188.82|1184.82|34
1618648400000|2021-04-17 08:33:20|1188.72|1184.72|1188.4|1184.4|1188.89|1184.89|1187.45|1183.45|33
1618648410000|2021-04-17 08:33:30|1188.3|1184.3|1188.08|1184.08|1189.1|1185.1|1188.08|1184.08|30
1618648420000|2021-04-17 08:33:40|1188|1184|1187.72|1183.72|1188.11|1184.11|1187.68|1183.68|29
1618648430000|2021-04-17 08:33:50|1187.73|1183.73|1187.78|1183.78|1187.96|1183.96|1187.46|1183.46|25
1618648440000|2021-04-17 08:34:00|1187.79|1183.79|1187.17|1183.17|1187.85|1183.85|1187.11|1183.11|21
1618648450000|2021-04-17 08:34:10|1187.18|1183.18|1186.93|1182.93|1187.46|1183.46|1186.19|1182.19|32
1618648460000|2021-04-17 08:34:20|1187.14|1183.14|1188.31|1184.31|1188.31|1184.31|1187.14|1183.14|32
1618648470000|2021-04-17 08:34:30|1188.34|1184.34|1188.82|1184.82|1188.89|1184.89|1187.84|1183.84|33
1618648480000|2021-04-17 08:34:40|1188.92|1184.92|1188.62|1184.62|1189.45|1185.45|1188.62|1184.62|31
1618648490000|2021-04-17 08:34:50|1188.64|1184.64|1188.84|1184.84|1188.93|1184.93|1188.4|1184.4|15
1618648500000|2021-04-17 08:35:00|1188.85|1184.85|1189.54|1185.54|1189.54|1185.54|1188.85|1184.85|17
1618648510000|2021-04-17 08:35:10|1189.58|1185.58|1189.82|1185.82|1190.26|1186.26|1189.57|1185.57|31
1618648520000|2021-04-17 08:35:20|1189.8|1185.8|1190.69|1186.69|1190.87|1186.87|1189.55|1185.55|33
1618648530000|2021-04-17 08:35:30|1190.7|1186.7|1191.86|1187.86|1191.86|1187.86|1190.63|1186.63|27
1618648540000|2021-04-17 08:35:40|1191.94|1187.94|1193.58|1189.58|1193.63|1189.63|1191.94|1187.94|28
1618648550000|2021-04-17 08:35:50|1193.6|1189.6|1195.63|1191.63|1196.14|1192.14|1193.14|1189.14|32
1618648560000|2021-04-17 08:36:00|1195.64|1191.64|1193.57|1189.57|1197.14|1193.14|1193.3|1189.3|35
1618648570000|2021-04-17 08:36:10|1193.74|1189.74|1194.95|1190.95|1195.32|1191.32|1193.58|1189.58|34
1618648580000|2021-04-17 08:36:20|1194.84|1190.84|1195.12|1191.12|1195.12|1191.12|1193.49|1189.49|35
1618648590000|2021-04-17 08:36:30|1195.13|1191.13|1195.13|1191.13|1195.97|1191.97|1194.41|1190.41|32
1618648600000|2021-04-17 08:36:40|1194.97|1190.97|1194.68|1190.68|1195.01|1191.01|1194.5|1190.5|32
1618648610000|2021-04-17 08:36:50|1194.64|1190.64|1194.63|1190.63|1194.76|1190.76|1194.48|1190.48|29
1618648620000|2021-04-17 08:37:00|1194.62|1190.62|1193.82|1189.82|1194.92|1190.92|1193.51|1189.51|27
1618648630000|2021-04-17 08:37:10|1193.8|1189.8|1194.13|1190.13|1194.13|1190.13|1193.58|1189.58|23
1618648640000|2021-04-17 08:37:20|1194.2|1190.2|1194.39|1190.39|1195.09|1191.09|1194.12|1190.12|31
1618648650000|2021-04-17 08:37:30|1194.5|1190.5|1194.61|1190.61|1194.61|1190.61|1194.07|1190.07|25
1618648660000|2021-04-17 08:37:40|1194.58|1190.58|1193.54|1189.54|1194.58|1190.58|1193.53|1189.53|36
1618648670000|2021-04-17 08:37:50|1193.53|1189.53|1192.73|1188.73|1193.53|1189.53|1192.2|1188.2|34
1618648680000|2021-04-17 08:38:00|1192.61|1188.61|1190.46|1186.46|1192.82|1188.82|1190.12|1186.12|30
1618648690000|2021-04-17 08:38:10|1190.66|1186.66|1189.71|1185.71|1190.66|1186.66|1189.67|1185.67|34
1618648700000|2021-04-17 08:38:20|1189.9|1185.9|1189.72|1185.72|1190.02|1186.02|1189.68|1185.68|32
1618648710000|2021-04-17 08:38:30|1189.66|1185.66|1188.38|1184.38|1189.73|1185.73|1187.86|1183.86|35
1618648720000|2021-04-17 08:38:40|1188.33|1184.33|1188.2|1184.2|1188.76|1184.76|1187.79|1183.79|31
1618648730000|2021-04-17 08:38:50|1188.19|1184.19|1185.53|1181.53|1188.19|1184.19|1185.53|1181.53|29
1618648740000|2021-04-17 08:39:00|1185.1|1181.1|1183.81|1179.81|1185.1|1181.1|1181.33|1177.33|40
1618648750000|2021-04-17 08:39:10|1182.1|1178.1|1184.47|1180.47|1185.31|1181.31|1182.08|1178.08|38
1618648760000|2021-04-17 08:39:20|1184.46|1180.46|1184.3|1180.3|1184.69|1180.69|1183.6|1179.6|31
1618648770000|2021-04-17 08:39:30|1184.32|1180.32|1181.06|1177.06|1184.32|1180.32|1180.46|1176.46|37
1618648780000|2021-04-17 08:39:40|1180.87|1176.87|1181.23|1177.23|1183.18|1179.18|1180.49|1176.49|38
1618648790000|2021-04-17 08:39:50|1181.1|1177.1|1180.9|1176.9|1181.26|1177.26|1180.81|1176.81|29
1618648800000|2021-04-17 08:40:00|1180.89|1176.89|1180.5|1176.5|1181.52|1177.52|1180.39|1176.39|31
1618648810000|2021-04-17 08:40:10|1180.21|1176.21|1180.3|1176.3|1180.3|1176.3|1179.09|1175.09|38
1618648820000|2021-04-17 08:40:20|1180.77|1176.77|1181.55|1177.55|1181.87|1177.87|1180.51|1176.51|33
1618648830000|2021-04-17 08:40:30|1181.54|1177.54|1182.01|1178.01|1182.21|1178.21|1181.54|1177.54|30
1618648840000|2021-04-17 08:40:40|1182.04|1178.04|1181.84|1177.84|1182.28|1178.28|1181.56|1177.56|26
1618648850000|2021-04-17 08:40:50|1181.8|1177.8|1181.86|1177.86|1181.96|1177.96|1181.63|1177.63|31
1618648860000|2021-04-17 08:41:00|1181.85|1177.85|1183.46|1179.46|1183.46|1179.46|1181.68|1177.68|30
1618648870000|2021-04-17 08:41:10|1183.09|1179.09|1183.84|1179.84|1184.01|1180.01|1183.09|1179.09|31
1618648880000|2021-04-17 08:41:20|1183.8|1179.8|1182.61|1178.61|1183.89|1179.89|1182.54|1178.54|28
1618648890000|2021-04-17 08:41:30|1182.71|1178.71|1183.27|1179.27|1183.27|1179.27|1182.51|1178.51|32
1618648900000|2021-04-17 08:41:40|1183.28|1179.28|1183.13|1179.13|1183.44|1179.44|1182.88|1178.88|27
1618648910000|2021-04-17 08:41:50|1183.31|1179.31|1182.46|1178.46|1183.33|1179.33|1182.26|1178.26|30
1618648920000|2021-04-17 08:42:00|1182.36|1178.36|1183.12|1179.12|1183.12|1179.12|1182.35|1178.35|28
1618648930000|2021-04-17 08:42:10|1183.13|1179.13|1182.56|1178.56|1183.25|1179.25|1182.56|1178.56|34
1618648940000|2021-04-17 08:42:20|1182.86|1178.86|1182.64|1178.64|1183.17|1179.17|1182.08|1178.08|32
1618648950000|2021-04-17 08:42:30|1182.66|1178.66|1181.91|1177.91|1182.66|1178.66|1181.67|1177.67|31
1618648960000|2021-04-17 08:42:40|1181.89|1177.89|1180.6|1176.6|1181.89|1177.89|1180.47|1176.47|29
1618648970000|2021-04-17 08:42:50|1180.58|1176.58|1181.09|1177.09|1181.18|1177.18|1180.55|1176.55|31
1618648980000|2021-04-17 08:43:00|1181.08|1177.08|1180.59|1176.59|1181.11|1177.11|1180.55|1176.55|26
1618648990000|2021-04-17 08:43:10|1180.61|1176.61|1180.62|1176.62|1180.95|1176.95|1180.34|1176.34|34
1618649000000|2021-04-17 08:43:20|1180.61|1176.61|1180.44|1176.44|1180.97|1176.97|1180.38|1176.38|32
1618649010000|2021-04-17 08:43:30|1180.45|1176.45|1180.76|1176.76|1180.76|1176.76|1180.41|1176.41|26
1618649020000|2021-04-17 08:43:40|1180.75|1176.75|1179.91|1175.91|1180.91|1176.91|1179.69|1175.69|30
1618649030000|2021-04-17 08:43:50|1179.82|1175.82|1178.89|1174.89|1179.84|1175.84|1178.89|1174.89|22
1618649040000|2021-04-17 08:44:00|1178.93|1174.93|1177.78|1173.78|1179|1175|1177.34|1173.34|36
1618649050000|2021-04-17 08:44:10|1177.68|1173.68|1177.4|1173.4|1178.05|1174.05|1177.39|1173.39|34
1618649060000|2021-04-17 08:44:20|1177.43|1173.43|1176.56|1172.56|1178.01|1174.01|1176.53|1172.53|31
1618649070000|2021-04-17 08:44:30|1176.53|1172.53|1175.59|1171.59|1176.55|1172.55|1175.59|1171.59|36
1618649080000|2021-04-17 08:44:40|1175.74|1171.74|1176|1172|1176.05|1172.05|1175.6|1171.6|30
1618649090000|2021-04-17 08:44:50|1175.83|1171.83|1175.48|1171.48|1176.12|1172.12|1175.11|1171.11|32
1618649100000|2021-04-17 08:45:00|1175.51|1171.51|1174.54|1170.54|1175.61|1171.61|1174.54|1170.54|28
1618649110000|2021-04-17 08:45:10|1174.53|1170.53|1174.48|1170.48|1174.85|1170.85|1174.48|1170.48|32
1618649120000|2021-04-17 08:45:20|1174.49|1170.49|1173.23|1169.23|1174.51|1170.51|1173.2|1169.2|22
1618649130000|2021-04-17 08:45:30|1173.2|1169.2|1173.19|1169.19|1173.26|1169.26|1172.94|1168.94|29
1618649140000|2021-04-17 08:45:40|1173.06|1169.06|1173.32|1169.32|1173.32|1169.32|1172.88|1168.88|30
1618649150000|2021-04-17 08:45:50|1173.42|1169.42|1175.76|1171.76|1175.82|1171.82|1173.38|1169.38|31
1618649160000|2021-04-17 08:46:00|1175.89|1171.89|1179.15|1175.15|1179.15|1175.15|1175.89|1171.89|32
1618649170000|2021-04-17 08:46:10|1179.46|1175.46|1181.03|1177.03|1181.09|1177.09|1179.16|1175.16|30
1618649180000|2021-04-17 08:46:20|1181.04|1177.04|1182.01|1178.01|1182.08|1178.08|1180.74|1176.74|35
1618649190000|2021-04-17 08:46:30|1182.1|1178.1|1181.13|1177.13|1182.16|1178.16|1181.13|1177.13|34
1618649200000|2021-04-17 08:46:40|1181.1|1177.1|1179.49|1175.49|1181.1|1177.1|1179.49|1175.49|36
1618649210000|2021-04-17 08:46:50|1179.42|1175.42|1178.59|1174.59|1179.42|1175.42|1176.38|1172.38|40
1618649220000|2021-04-17 08:47:00|1178.55|1174.55|1180.32|1176.32|1180.33|1176.33|1178.55|1174.55|32
1618649230000|2021-04-17 08:47:10|1180.33|1176.33|1180.07|1176.07|1180.79|1176.79|1179.07|1175.07|35
1618649240000|2021-04-17 08:47:20|1180.17|1176.17|1181.9|1177.9|1181.93|1177.93|1180.03|1176.03|30
1618649250000|2021-04-17 08:47:30|1182.25|1178.25|1180.89|1176.89|1182.26|1178.26|1180.49|1176.49|31
1618649260000|2021-04-17 08:47:40|1180.94|1176.94|1180.13|1176.13|1181|1177|1179.77|1175.77|31
1618649270000|2021-04-17 08:47:50|1180.2|1176.2|1180.62|1176.62|1181.33|1177.33|1180.2|1176.2|29
1618649280000|2021-04-17 08:48:00|1180.6|1176.6|1180.87|1176.87|1181.31|1177.31|1180.48|1176.48|34
1618649290000|2021-04-17 08:48:10|1180.88|1176.88|1181.59|1177.59|1181.6|1177.6|1180.83|1176.83|24
1618649300000|2021-04-17 08:48:20|1181.37|1177.37|1181.58|1177.58|1181.58|1177.58|1180.44|1176.44|24
1618649310000|2021-04-17 08:48:30|1181.47|1177.47|1181.35|1177.35|1181.6|1177.6|1180.37|1176.37|26
1618649320000|2021-04-17 08:48:40|1181.37|1177.37|1180.98|1176.98|1181.4|1177.4|1180.36|1176.36|21
1618649330000|2021-04-17 08:48:50|1180.99|1176.99|1180.56|1176.56|1181.29|1177.29|1180.39|1176.39|21
1618649340000|2021-04-17 08:49:00|1180.35|1176.35|1180.48|1176.48|1180.9|1176.9|1180.35|1176.35|25
1618649350000|2021-04-17 08:49:10|1180.49|1176.49|1180.32|1176.32|1180.51|1176.51|1179.84|1175.84|25
1618649360000|2021-04-17 08:49:20|1180.37|1176.37|1179.44|1175.44|1180.53|1176.53|1179.3|1175.3|20
1618649370000|2021-04-17 08:49:30|1179.35|1175.35|1179.12|1175.12|1179.43|1175.43|1178.91|1174.91|28
1618649380000|2021-04-17 08:49:40|1179.02|1175.02|1179.18|1175.18|1179.18|1175.18|1178.94|1174.94|8
1618649390000|2021-04-17 08:49:50|1178.98|1174.98|1178.45|1174.45|1179.46|1175.46|1178.38|1174.38|29
1618649400000|2021-04-17 08:50:00|1178.42|1174.42|1179.3|1175.3|1179.71|1175.71|1178.42|1174.42|26
1618649410000|2021-04-17 08:50:10|1179.32|1175.32|1179.97|1175.97|1179.97|1175.97|1179.32|1175.32|16
1618649420000|2021-04-17 08:50:20|1179.9|1175.9|1181.9|1177.9|1181.9|1177.9|1179.9|1175.9|20
1618649430000|2021-04-17 08:50:30|1182.68|1178.68|1182.61|1178.61|1182.84|1178.84|1182.61|1178.61|17
1618649440000|2021-04-17 08:50:40|1182.52|1178.52|1182.63|1178.63|1182.63|1178.63|1182.51|1178.51|11
1618649450000|2021-04-17 08:50:50|1182.58|1178.58|1182.46|1178.46|1182.66|1178.66|1182.24|1178.24|15
1618649460000|2021-04-17 08:51:00|1182.47|1178.47|1181.95|1177.95|1182.54|1178.54|1181.68|1177.68|28
1618649470000|2021-04-17 08:51:10|1182.02|1178.02|1182.19|1178.19|1182.62|1178.62|1181.41|1177.41|27
1618649480000|2021-04-17 08:51:20|1182.61|1178.61|1182.47|1178.47|1182.61|1178.61|1181.62|1177.62|25
1618649490000|2021-04-17 08:51:30|1182.48|1178.48|1179.1|1175.1|1182.5|1178.5|1179.1|1175.1|29
1618649500000|2021-04-17 08:51:40|1179.15|1175.15|1179.79|1175.79|1179.92|1175.92|1177.88|1173.88|37
1618649510000|2021-04-17 08:51:50|1179.66|1175.66|1180.29|1176.29|1180.29|1176.29|1179.66|1175.66|20
1618649520000|2021-04-17 08:52:00|1180.23|1176.23|1180.51|1176.51|1180.51|1176.51|1179.67|1175.67|22
1618649530000|2021-04-17 08:52:10|1180.43|1176.43|1180.96|1176.96|1180.96|1176.96|1180.43|1176.43|5
1618649540000|2021-04-17 08:52:20|1180.85|1176.85|1180.88|1176.88|1181.16|1177.16|1180.41|1176.41|19
1618649550000|2021-04-17 08:52:30|1180.89|1176.89|1180.79|1176.79|1180.96|1176.96|1180.77|1176.77|17
1618649560000|2021-04-17 08:52:40|1181.05|1177.05|1184.29|1180.29|1184.67|1180.67|1180.83|1176.83|17
1618649570000|2021-04-17 08:52:50|1185.28|1181.28|1185.45|1181.45|1185.74|1181.74|1184.93|1180.93|31
1618649580000|2021-04-17 08:53:00|1185.34|1181.34|1185.68|1181.68|1185.72|1181.72|1185.32|1181.32|19
1618649590000|2021-04-17 08:53:10|1185.4|1181.4|1185.98|1181.98|1185.98|1181.98|1185.16|1181.16|29
1618649600000|2021-04-17 08:53:20|1185.92|1181.92|1185.56|1181.56|1185.92|1181.92|1184.98|1180.98|35
1618649610000|2021-04-17 08:53:30|1185.53|1181.53|1184.53|1180.53|1185.53|1181.53|1183.99|1179.99|35
1618649620000|2021-04-17 08:53:40|1184.6|1180.6|1185.83|1181.83|1185.83|1181.83|1184.59|1180.59|25
1618649630000|2021-04-17 08:53:50|1185.69|1181.69|1185.92|1181.92|1186.14|1182.14|1185.44|1181.44|32
1618649640000|2021-04-17 08:54:00|1185.87|1181.87|1184.95|1180.95|1185.89|1181.89|1184.92|1180.92|38
1618649650000|2021-04-17 08:54:10|1184.86|1180.86|1184.22|1180.22|1184.86|1180.86|1184.22|1180.22|30
1618649660000|2021-04-17 08:54:20|1184.27|1180.27|1183.22|1179.22|1184.27|1180.27|1182.62|1178.62|31
1618649670000|2021-04-17 08:54:30|1183.34|1179.34|1184.44|1180.44|1184.5|1180.5|1183.34|1179.34|33
1618649680000|2021-04-17 08:54:40|1184.18|1180.18|1184.53|1180.53|1184.78|1180.78|1184.18|1180.18|24
1618649690000|2021-04-17 08:54:50|1184.92|1180.92|1185.15|1181.15|1185.15|1181.15|1184.66|1180.66|25
1618649700000|2021-04-17 08:55:00|1185.14|1181.14|1188.12|1184.12|1188.12|1184.12|1185.14|1181.14|34
1618649710000|2021-04-17 08:55:10|1188.22|1184.22|1189.06|1185.06|1189.36|1185.36|1188.22|1184.22|31
1618649720000|2021-04-17 08:55:20|1188.55|1184.55|1186.48|1182.48|1188.55|1184.55|1185.4|1181.4|37
1618649730000|2021-04-17 08:55:30|1186.4|1182.4|1184.06|1180.06|1186.4|1182.4|1184|1180|35
1618649740000|2021-04-17 08:55:40|1184.02|1180.02|1183.12|1179.12|1184.06|1180.06|1183.06|1179.06|36
1618649750000|2021-04-17 08:55:50|1183.1|1179.1|1181.76|1177.76|1183.1|1179.1|1181.74|1177.74|32
1618649760000|2021-04-17 08:56:00|1181.75|1177.75|1181.33|1177.33|1181.86|1177.86|1180.12|1176.12|32
1618649770000|2021-04-17 08:56:10|1181.34|1177.34|1180.46|1176.46|1181.5|1177.5|1180.3|1176.3|34
1618649780000|2021-04-17 08:56:20|1180.36|1176.36|1179.75|1175.75|1180.68|1176.68|1179.65|1175.65|25
1618649790000|2021-04-17 08:56:30|1179.81|1175.81|1178.67|1174.67|1179.87|1175.87|1178.67|1174.67|32
1618649800000|2021-04-17 08:56:40|1178.62|1174.62|1177.86|1173.86|1178.67|1174.67|1177.53|1173.53|25
1618649810000|2021-04-17 08:56:50|1177.9|1173.9|1176.46|1172.46|1177.92|1173.92|1175.88|1171.88|34
1618649820000|2021-04-17 08:57:00|1176.45|1172.45|1176.47|1172.47|1176.77|1172.77|1176.12|1172.12|35
1618649830000|2021-04-17 08:57:10|1176.52|1172.52|1176.12|1172.12|1176.91|1172.91|1175.75|1171.75|36
1618649840000|2021-04-17 08:57:20|1175.96|1171.96|1174.32|1170.32|1176.07|1172.07|1174.03|1170.03|34
1618649850000|2021-04-17 08:57:30|1174.3|1170.3|1174.14|1170.14|1174.63|1170.63|1173.83|1169.83|35
1618649860000|2021-04-17 08:57:40|1174.12|1170.12|1171.88|1167.88|1174.12|1170.12|1171.88|1167.88|37
1618649870000|2021-04-17 08:57:50|1172.2|1168.2|1172.05|1168.05|1172.93|1168.93|1171.97|1167.97|35
1618649880000|2021-04-17 08:58:00|1172.25|1168.25|1172.74|1168.74|1172.79|1168.79|1172.03|1168.03|31
1618649890000|2021-04-17 08:58:10|1172.9|1168.9|1173.14|1169.14|1173.48|1169.48|1172.78|1168.78|36
1618649900000|2021-04-17 08:58:20|1173.13|1169.13|1173.57|1169.57|1173.86|1169.86|1173.13|1169.13|35
1618649910000|2021-04-17 08:58:30|1173.56|1169.56|1174.52|1170.52|1174.57|1170.57|1173.56|1169.56|31
1618649920000|2021-04-17 08:58:40|1174.44|1170.44|1173.83|1169.83|1174.71|1170.71|1173.74|1169.74|33
1618649930000|2021-04-17 08:58:50|1173.79|1169.79|1172.83|1168.83|1173.89|1169.89|1172.7|1168.7|30
1618649940000|2021-04-17 08:59:00|1172.8|1168.8|1173.47|1169.47|1173.47|1169.47|1172.62|1168.62|32
1618649950000|2021-04-17 08:59:10|1173.53|1169.53|1172.98|1168.98|1173.53|1169.53|1172.73|1168.73|26
1618649960000|2021-04-17 08:59:20|1172.91|1168.91|1172.86|1168.86|1173.45|1169.45|1172.86|1168.86|27
1618649970000|2021-04-17 08:59:30|1173.26|1169.26|1171.44|1167.44|1173.35|1169.35|1171.44|1167.44|38
1618649980000|2021-04-17 08:59:40|1171.36|1167.36|1170.58|1166.58|1171.99|1167.99|1170.46|1166.46|33
1618649990000|2021-04-17 08:59:50|1170.37|1166.37|1169.4|1165.4|1170.52|1166.52|1169.11|1165.11|35
1618650000000|2021-04-17 09:00:00|1169.41|1165.41|1172.3|1168.3|1172.9|1168.9|1169.24|1165.24|39
1618650010000|2021-04-17 09:00:10|1172.24|1168.24|1174.04|1170.04|1174.04|1170.04|1172.1|1168.1|29
1618650020000|2021-04-17 09:00:20|1174.38|1170.38|1174.79|1170.79|1176.82|1172.82|1173.07|1169.07|40
1618650030000|2021-04-17 09:00:30|1174.72|1170.72|1177.63|1173.63|1179.45|1175.45|1174.72|1170.72|32
1618650040000|2021-04-17 09:00:40|1177.62|1173.62|1175.02|1171.02|1177.62|1173.62|1174.65|1170.65|38
1618650050000|2021-04-17 09:00:50|1175.11|1171.11|1174.76|1170.76|1175.4|1171.4|1173.65|1169.65|40
1618650060000|2021-04-17 09:01:00|1174.77|1170.77|1175.94|1171.94|1177.17|1173.17|1174.77|1170.77|34
1618650070000|2021-04-17 09:01:10|1175.96|1171.96|1175.35|1171.35|1176.31|1172.31|1175.29|1171.29|32
1618650080000|2021-04-17 09:01:20|1175.34|1171.34|1175.96|1171.96|1176.58|1172.58|1175.34|1171.34|35
1618650090000|2021-04-17 09:01:30|1175.98|1171.98|1176.49|1172.49|1176.55|1172.55|1175.94|1171.94|34
1618650100000|2021-04-17 09:01:40|1176.5|1172.5|1175.85|1171.85|1176.52|1172.52|1175.64|1171.64|31
1618650110000|2021-04-17 09:01:50|1175.6|1171.6|1175.19|1171.19|1176.13|1172.13|1175.19|1171.19|31
1618650120000|2021-04-17 09:02:00|1175.46|1171.46|1174.18|1170.18|1175.53|1171.53|1174.03|1170.03|29
1618650130000|2021-04-17 09:02:10|1174.15|1170.15|1174.45|1170.45|1174.55|1170.55|1173.51|1169.51|29
1618650140000|2021-04-17 09:02:20|1174.53|1170.53|1173.69|1169.69|1174.53|1170.53|1173.58|1169.58|31
1618650150000|2021-04-17 09:02:30|1173.7|1169.7|1172.18|1168.18|1173.7|1169.7|1172.18|1168.18|33
1618650160000|2021-04-17 09:02:40|1172.08|1168.08|1172.81|1168.81|1172.81|1168.81|1171.74|1167.74|39
1618650170000|2021-04-17 09:02:50|1172.8|1168.8|1173.18|1169.18|1173.31|1169.31|1172.77|1168.77|25
1618650180000|2021-04-17 09:03:00|1173.17|1169.17|1171.8|1167.8|1173.33|1169.33|1171.8|1167.8|29
1618650190000|2021-04-17 09:03:10|1171.77|1167.77|1171.76|1167.76|1172.27|1168.27|1171.76|1167.76|29
1618650200000|2021-04-17 09:03:20|1171.73|1167.73|1171.58|1167.58|1172.02|1168.02|1171.39|1167.39|34
1618650210000|2021-04-17 09:03:30|1171.57|1167.57|1171.06|1167.06|1171.68|1167.68|1171.06|1167.06|22
1618650220000|2021-04-17 09:03:40|1171.19|1167.19|1170.77|1166.77|1171.44|1167.44|1170.77|1166.77|38
1618650230000|2021-04-17 09:03:50|1170.79|1166.79|1170.16|1166.16|1170.89|1166.89|1170.12|1166.12|27
1618650240000|2021-04-17 09:04:00|1170.18|1166.18|1171.37|1167.37|1173.07|1169.07|1170.18|1166.18|34
1618650250000|2021-04-17 09:04:10|1171.45|1167.45|1172.71|1168.71|1172.71|1168.71|1171.05|1167.05|32
1618650260000|2021-04-17 09:04:20|1172.66|1168.66|1173.48|1169.48|1173.75|1169.75|1172.61|1168.61|37
1618650270000|2021-04-17 09:04:30|1173.44|1169.44|1175.93|1171.93|1175.98|1171.98|1173.44|1169.44|35
1618650280000|2021-04-17 09:04:40|1175.95|1171.95|1176.44|1172.44|1176.78|1172.78|1175.82|1171.82|36
1618650290000|2021-04-17 09:04:50|1176.58|1172.58|1176.05|1172.05|1176.96|1172.96|1175.74|1171.74|23
1618650300000|2021-04-17 09:05:00|1176.04|1172.04|1175.2|1171.2|1176.71|1172.71|1175.2|1171.2|34
1618650310000|2021-04-17 09:05:10|1174.27|1170.27|1174.09|1170.09|1174.62|1170.62|1173.83|1169.83|32
1618650320000|2021-04-17 09:05:20|1174.24|1170.24|1174.67|1170.67|1174.88|1170.88|1174.24|1170.24|27
1618650330000|2021-04-17 09:05:30|1174.65|1170.65|1174.76|1170.76|1174.84|1170.84|1174.26|1170.26|27
1618650340000|2021-04-17 09:05:40|1175.02|1171.02|1175.76|1171.76|1175.78|1171.78|1175.02|1171.02|26
1618650350000|2021-04-17 09:05:50|1175.77|1171.77|1175.68|1171.68|1175.77|1171.77|1174.5|1170.5|32
1618650360000|2021-04-17 09:06:00|1175.69|1171.69|1176.29|1172.29|1176.41|1172.41|1175.62|1171.62|33
1618650370000|2021-04-17 09:06:10|1176.25|1172.25|1176.32|1172.32|1176.32|1172.32|1176.22|1172.22|19
1618650380000|2021-04-17 09:06:20|1176.33|1172.33|1175.79|1171.79|1176.33|1172.33|1175.48|1171.48|25
1618650390000|2021-04-17 09:06:30|1175.82|1171.82|1174.61|1170.61|1175.86|1171.86|1174.61|1170.61|29
1618650400000|2021-04-17 09:06:40|1174.56|1170.56|1174.53|1170.53|1175.33|1171.33|1174.53|1170.53|33
1618650410000|2021-04-17 09:06:50|1174.77|1170.77|1173.57|1169.57|1174.79|1170.79|1173.27|1169.27|36
1618650420000|2021-04-17 09:07:00|1173.6|1169.6|1174.07|1170.07|1174.07|1170.07|1172.76|1168.76|32
1618650430000|2021-04-17 09:07:10|1174.25|1170.25|1175.27|1171.27|1175.42|1171.42|1174.25|1170.25|29
1618650440000|2021-04-17 09:07:20|1175.23|1171.23|1175.27|1171.27|1175.76|1171.76|1174.77|1170.77|33
1618650450000|2021-04-17 09:07:30|1175.3|1171.3|1175.13|1171.13|1175.3|1171.3|1174.51|1170.51|34
1618650460000|2021-04-17 09:07:40|1175.14|1171.14|1174.98|1170.98|1175.14|1171.14|1174.74|1170.74|29
1618650470000|2021-04-17 09:07:50|1174.5|1170.5|1174.59|1170.59|1174.9|1170.9|1174.31|1170.31|30
1618650480000|2021-04-17 09:08:00|1174.58|1170.58|1176.06|1172.06|1176.06|1172.06|1174.54|1170.54|27
1618650490000|2021-04-17 09:08:10|1176.04|1172.04|1175.7|1171.7|1176.04|1172.04|1175.35|1171.35|36
1618650500000|2021-04-17 09:08:20|1175.76|1171.76|1175.75|1171.75|1175.85|1171.85|1175.11|1171.11|22
1618650510000|2021-04-17 09:08:30|1175.77|1171.77|1175.03|1171.03|1175.8|1171.8|1174.81|1170.81|31
1618650520000|2021-04-17 09:08:40|1175.05|1171.05|1175.23|1171.23|1175.31|1171.31|1174.9|1170.9|20
1618650530000|2021-04-17 09:08:50|1175.24|1171.24|1175.1|1171.1|1175.24|1171.24|1175.09|1171.09|25
1618650540000|2021-04-17 09:09:00|1175.11|1171.11|1174.95|1170.95|1175.14|1171.14|1174.94|1170.94|24
1618650550000|2021-04-17 09:09:10|1174.94|1170.94|1174.95|1170.95|1174.98|1170.98|1174.48|1170.48|23
1618650560000|2021-04-17 09:09:20|1174.96|1170.96|1175.28|1171.28|1175.28|1171.28|1174.62|1170.62|27
1618650570000|2021-04-17 09:09:30|1175.31|1171.31|1175.09|1171.09|1175.76|1171.76|1174.72|1170.72|32
1618650580000|2021-04-17 09:09:40|1175.26|1171.26|1175.74|1171.74|1175.76|1171.76|1175.26|1171.26|22
1618650590000|2021-04-17 09:09:50|1175.69|1171.69|1176.49|1172.49|1176.49|1172.49|1175.69|1171.69|19
1618650600000|2021-04-17 09:10:00|1176.53|1172.53|1177.61|1173.61|1177.74|1173.74|1176.53|1172.53|34
1618650610000|2021-04-17 09:10:10|1177.6|1173.6|1177.98|1173.98|1178.28|1174.28|1177.58|1173.58|28
1618650620000|2021-04-17 09:10:20|1178.06|1174.06|1178.9|1174.9|1178.97|1174.97|1177.55|1173.55|31
1618650630000|2021-04-17 09:10:30|1178.64|1174.64|1178.8|1174.8|1178.8|1174.8|1177.76|1173.76|31
1618650640000|2021-04-17 09:10:40|1178.49|1174.49|1178.56|1174.56|1178.76|1174.76|1177.75|1173.75|33
1618650650000|2021-04-17 09:10:50|1178.64|1174.64|1180.25|1176.25|1180.35|1176.35|1178.39|1174.39|23
1618650660000|2021-04-17 09:11:00|1180.27|1176.27|1180.57|1176.57|1180.61|1176.61|1180.25|1176.25|27
1618650670000|2021-04-17 09:11:10|1180.56|1176.56|1180.59|1176.59|1180.75|1176.75|1179.48|1175.48|31
1618650680000|2021-04-17 09:11:20|1180.54|1176.54|1182.43|1178.43|1182.51|1178.51|1180.54|1176.54|26
1618650690000|2021-04-17 09:11:30|1182.45|1178.45|1182.51|1178.51|1182.57|1178.57|1182.28|1178.28|23
1618650700000|2021-04-17 09:11:40|1182.5|1178.5|1182.92|1178.92|1183.62|1179.62|1181.93|1177.93|31
1618650710000|2021-04-17 09:11:50|1183.02|1179.02|1182.41|1178.41|1183.2|1179.2|1181.97|1177.97|30
1618650720000|2021-04-17 09:12:00|1183.01|1179.01|1182.89|1178.89|1183.06|1179.06|1182.27|1178.27|30
1618650730000|2021-04-17 09:12:10|1182.88|1178.88|1183.47|1179.47|1183.47|1179.47|1182.87|1178.87|30
1618650740000|2021-04-17 09:12:20|1183.52|1179.52|1184.09|1180.09|1184.33|1180.33|1182.77|1178.77|32
1618650750000|2021-04-17 09:12:30|1184.16|1180.16|1186.54|1182.54|1186.61|1182.61|1184.13|1180.13|30
1618650760000|2021-04-17 09:12:40|1186.53|1182.53|1186.28|1182.28|1186.58|1182.58|1186.04|1182.04|31
1618650770000|2021-04-17 09:12:50|1186.38|1182.38|1186.82|1182.82|1187.05|1183.05|1186.38|1182.38|29
1618650780000|2021-04-17 09:13:00|1186.84|1182.84|1185.69|1181.69|1186.84|1182.84|1185.69|1181.69|21
1618650790000|2021-04-17 09:13:10|1185.71|1181.71|1183.9|1179.9|1185.71|1181.71|1183.89|1179.89|35
1618650800000|2021-04-17 09:13:20|1183.84|1179.84|1183.43|1179.43|1183.96|1179.96|1183.13|1179.13|34
1618650810000|2021-04-17 09:13:30|1183.42|1179.42|1182.35|1178.35|1183.42|1179.42|1182.17|1178.17|32
1618650820000|2021-04-17 09:13:40|1182.34|1178.34|1183.03|1179.03|1183.57|1179.57|1181.83|1177.83|35
1618650830000|2021-04-17 09:13:50|1183.25|1179.25|1184.68|1180.68|1184.72|1180.72|1183.02|1179.02|36
1618650840000|2021-04-17 09:14:00|1184.74|1180.74|1184.88|1180.88|1184.88|1180.88|1183.55|1179.55|32
1618650850000|2021-04-17 09:14:10|1184.89|1180.89|1184.95|1180.95|1185.11|1181.11|1184.65|1180.65|28
1618650860000|2021-04-17 09:14:20|1184.93|1180.93|1184.38|1180.38|1185.14|1181.14|1183.95|1179.95|34
1618650870000|2021-04-17 09:14:30|1184.62|1180.62|1184.66|1180.66|1184.7|1180.7|1184.25|1180.25|35
1618650880000|2021-04-17 09:14:40|1184.63|1180.63|1185.32|1181.32|1185.53|1181.53|1184.39|1180.39|35
1618650890000|2021-04-17 09:14:50|1185.31|1181.31|1185.78|1181.78|1185.95|1181.95|1185.1|1181.1|27
1618650900000|2021-04-17 09:15:00|1185.94|1181.94|1186.07|1182.07|1186.15|1182.15|1185.48|1181.48|30
1618650910000|2021-04-17 09:15:10|1186.08|1182.08|1185.35|1181.35|1186.26|1182.26|1184.81|1180.81|36
1618650920000|2021-04-17 09:15:20|1185.03|1181.03|1185.28|1181.28|1185.81|1181.81|1184.38|1180.38|37
1618650930000|2021-04-17 09:15:30|1184.59|1180.59|1184.66|1180.66|1185.21|1181.21|1184.1|1180.1|35
1618650940000|2021-04-17 09:15:40|1184.65|1180.65|1186.01|1182.01|1186.04|1182.04|1184.65|1180.65|32
1618650950000|2021-04-17 09:15:50|1185.99|1181.99|1185.1|1181.1|1185.99|1181.99|1185.1|1181.1|28
1618650960000|2021-04-17 09:16:00|1184.97|1180.97|1183.96|1179.96|1184.97|1180.97|1183.73|1179.73|34
1618650970000|2021-04-17 09:16:10|1183.87|1179.87|1180.17|1176.17|1183.91|1179.91|1180.17|1176.17|39
1618650980000|2021-04-17 09:16:20|1179.98|1175.98|1178.55|1174.55|1180|1176|1178.32|1174.32|35
1618650990000|2021-04-17 09:16:30|1178.54|1174.54|1177.41|1173.41|1178.54|1174.54|1177.19|1173.19|36
1618651000000|2021-04-17 09:16:40|1177.39|1173.39|1175.17|1171.17|1177.39|1173.39|1175.07|1171.07|28
1618651010000|2021-04-17 09:16:50|1175.14|1171.14|1174.85|1170.85|1175.28|1171.28|1174.83|1170.83|30
1618651020000|2021-04-17 09:17:00|1174.91|1170.91|1173.5|1169.5|1175.22|1171.22|1173.5|1169.5|29
1618651030000|2021-04-17 09:17:10|1173.41|1169.41|1172.2|1168.2|1173.68|1169.68|1172.17|1168.17|33
1618651040000|2021-04-17 09:17:20|1172.19|1168.19|1171.37|1167.37|1172.54|1168.54|1171.37|1167.37|34
1618651050000|2021-04-17 09:17:30|1171.31|1167.31|1172.89|1168.89|1173.27|1169.27|1170.14|1166.14|34
1618651060000|2021-04-17 09:17:40|1172.79|1168.79|1173.79|1169.79|1174.02|1170.02|1172.79|1168.79|38
1618651070000|2021-04-17 09:17:50|1173.81|1169.81|1172.43|1168.43|1174.04|1170.04|1172.43|1168.43|33
1618651080000|2021-04-17 09:18:00|1172.42|1168.42|1169.84|1165.84|1172.94|1168.94|1169.84|1165.84|38
1618651090000|2021-04-17 09:18:10|1169.77|1165.77|1170.3|1166.3|1170.84|1166.84|1169.3|1165.3|36
1618651100000|2021-04-17 09:18:20|1170.42|1166.42|1171.03|1167.03|1171.25|1167.25|1170.05|1166.05|35
1618651110000|2021-04-17 09:18:30|1171.13|1167.13|1169.83|1165.83|1171.13|1167.13|1169.43|1165.43|40
1618651120000|2021-04-17 09:18:40|1170|1166|1169.48|1165.48|1170|1166|1169.34|1165.34|33
1618651130000|2021-04-17 09:18:50|1169.51|1165.51|1170.02|1166.02|1170.41|1166.41|1169.5|1165.5|30
1618651140000|2021-04-17 09:19:00|1170.03|1166.03|1168.87|1164.87|1170.04|1166.04|1168.87|1164.87|36
1618651150000|2021-04-17 09:19:10|1168.83|1164.83|1168.62|1164.62|1168.89|1164.89|1168.54|1164.54|35
1618651160000|2021-04-17 09:19:20|1168.63|1164.63|1168.56|1164.56|1168.91|1164.91|1168.33|1164.33|34
1618651170000|2021-04-17 09:19:30|1168.55|1164.55|1167.32|1163.32|1168.77|1164.77|1166.73|1162.73|36
1618651180000|2021-04-17 09:19:40|1167.22|1163.22|1160.83|1156.83|1167.32|1163.32|1160.35|1156.35|38
1618651190000|2021-04-17 09:19:50|1160.9|1156.9|1158.92|1154.92|1160.9|1156.9|1157.6|1153.6|39
1618651200000|2021-04-17 09:20:00|1158.94|1154.94|1160.41|1156.41|1161.16|1157.16|1158.57|1154.57|39
1618651210000|2021-04-17 09:20:10|1160.69|1156.69|1157.61|1153.61|1161.64|1157.64|1157.52|1153.52|37
1618651220000|2021-04-17 09:20:20|1158|1154|1157.95|1153.95|1158.59|1154.59|1157.23|1153.23|40
1618651230000|2021-04-17 09:20:30|1157.91|1153.91|1160.27|1156.27|1161.06|1157.06|1157.33|1153.33|36
1618651240000|2021-04-17 09:20:40|1160.22|1156.22|1162|1158|1162.18|1158.18|1160.18|1156.18|39
1618651250000|2021-04-17 09:20:50|1161.73|1157.73|1156.08|1152.08|1161.73|1157.73|1155.96|1151.96|40
1618651260000|2021-04-17 09:21:00|1156.05|1152.05|1157.16|1153.16|1157.79|1153.79|1155.62|1151.62|35
1618651270000|2021-04-17 09:21:10|1157.29|1153.29|1156.38|1152.38|1157.56|1153.56|1156.12|1152.12|35
1618651280000|2021-04-17 09:21:20|1156.35|1152.35|1158.36|1154.36|1158.37|1154.37|1156.35|1152.35|36
1618651290000|2021-04-17 09:21:30|1158.39|1154.39|1160.28|1156.28|1160.28|1156.28|1158.05|1154.05|33
1618651300000|2021-04-17 09:21:40|1160.17|1156.17|1161.41|1157.41|1161.51|1157.51|1159.95|1155.95|32
1618651310000|2021-04-17 09:21:50|1161.42|1157.42|1161.69|1157.69|1161.78|1157.78|1161.22|1157.22|33
1618651320000|2021-04-17 09:22:00|1161.73|1157.73|1161.88|1157.88|1162.24|1158.24|1161.53|1157.53|33
1618651330000|2021-04-17 09:22:10|1161.87|1157.87|1160.05|1156.05|1161.92|1157.92|1160.05|1156.05|38
1618651340000|2021-04-17 09:22:20|1159.96|1155.96|1159.08|1155.08|1159.96|1155.96|1158.84|1154.84|30
1618651350000|2021-04-17 09:22:30|1159.04|1155.04|1159.48|1155.48|1159.51|1155.51|1158.99|1154.99|29
1618651360000|2021-04-17 09:22:40|1159.65|1155.65|1159.13|1155.13|1159.69|1155.69|1159.03|1155.03|30
1618651370000|2021-04-17 09:22:50|1159|1155|1157.11|1153.11|1159|1155|1157.11|1153.11|27
1618651380000|2021-04-17 09:23:00|1156.5|1152.5|1158.22|1154.22|1158.28|1154.28|1156.5|1152.5|28
1618651390000|2021-04-17 09:23:10|1158.05|1154.05|1158.88|1154.88|1159.77|1155.77|1157.69|1153.69|38
1618651400000|2021-04-17 09:23:20|1158.96|1154.96|1157.92|1153.92|1159.28|1155.28|1157.82|1153.82|37
1618651410000|2021-04-17 09:23:30|1157.47|1153.47|1156.87|1152.87|1157.54|1153.54|1156.71|1152.71|28
1618651420000|2021-04-17 09:23:40|1156.88|1152.88|1153.53|1149.53|1156.95|1152.95|1153.53|1149.53|33
1618651430000|2021-04-17 09:23:50|1153.43|1149.43|1151.47|1147.47|1153.51|1149.51|1148.59|1144.59|39
1618651440000|2021-04-17 09:24:00|1151.46|1147.46|1151.1|1147.1|1152.58|1148.58|1150.86|1146.86|38
1618651450000|2021-04-17 09:24:10|1151.14|1147.14|1149.27|1145.27|1151.14|1147.14|1149.2|1145.2|38
1618651460000|2021-04-17 09:24:20|1149.04|1145.04|1150.41|1146.41|1150.56|1146.56|1148.67|1144.67|38
1618651470000|2021-04-17 09:24:30|1150.64|1146.64|1149.26|1145.26|1151.52|1147.52|1149.23|1145.23|40
1618651480000|2021-04-17 09:24:40|1149.18|1145.18|1147.88|1143.88|1149.31|1145.31|1147.88|1143.88|33
1618651490000|2021-04-17 09:24:50|1147.89|1143.89|1150.42|1146.42|1150.81|1146.81|1147.89|1143.89|35
1618651500000|2021-04-17 09:25:00|1150.68|1146.68|1148.08|1144.08|1150.89|1146.89|1148.08|1144.08|33
1618651510000|2021-04-17 09:25:10|1148.02|1144.02|1148.19|1144.19|1148.88|1144.88|1147.73|1143.73|37
1618651520000|2021-04-17 09:25:20|1148.21|1144.21|1149.53|1145.53|1149.53|1145.53|1147.93|1143.93|34
1618651530000|2021-04-17 09:25:30|1149.61|1145.61|1146.21|1142.21|1149.69|1145.69|1146.21|1142.21|33
1618651540000|2021-04-17 09:25:40|1145.63|1141.63|1142.51|1138.51|1145.63|1141.63|1142.49|1138.49|40
1618651550000|2021-04-17 09:25:50|1142.19|1138.19|1138.95|1134.95|1143.17|1139.17|1138.95|1134.95|38
1618651560000|2021-04-17 09:26:00|1139.03|1135.03|1141.31|1137.31|1141.61|1137.61|1137.12|1133.12|39
1618651570000|2021-04-17 09:26:10|1141.34|1137.34|1135.88|1131.88|1141.67|1137.67|1135.58|1131.58|39
1618651580000|2021-04-17 09:26:20|1135.97|1131.97|1137.98|1133.98|1138.66|1134.66|1135.91|1131.91|37
1618651590000|2021-04-17 09:26:30|1137.97|1133.97|1136.37|1132.37|1137.97|1133.97|1135.69|1131.69|37
1618651600000|2021-04-17 09:26:40|1136.31|1132.31|1139.62|1135.62|1140.31|1136.31|1136.31|1132.31|40
1618651610000|2021-04-17 09:26:50|1139.75|1135.75|1141.51|1137.51|1141.58|1137.58|1139.74|1135.74|37
1618651620000|2021-04-17 09:27:00|1141.67|1137.67|1143.27|1139.27|1143.27|1139.27|1141.62|1137.62|31
1618651630000|2021-04-17 09:27:10|1143.25|1139.25|1141.87|1137.87|1143.5|1139.5|1141.67|1137.67|36
1618651640000|2021-04-17 09:27:20|1141.82|1137.82|1142.94|1138.94|1142.94|1138.94|1141.23|1137.23|37
1618651650000|2021-04-17 09:27:30|1142.86|1138.86|1144.3|1140.3|1144.45|1140.45|1142.79|1138.79|32
1618651660000|2021-04-17 09:27:40|1144.37|1140.37|1145.02|1141.02|1145.15|1141.15|1143.97|1139.97|35
1618651670000|2021-04-17 09:27:50|1145.03|1141.03|1143.24|1139.24|1145.25|1141.25|1143.24|1139.24|34
1618651680000|2021-04-17 09:28:00|1143.45|1139.45|1140.23|1136.23|1143.93|1139.93|1140.01|1136.01|38
1618651690000|2021-04-17 09:28:10|1140.07|1136.07|1142.45|1138.45|1142.51|1138.51|1139.64|1135.64|35
1618651700000|2021-04-17 09:28:20|1142.59|1138.59|1142.63|1138.63|1143.49|1139.49|1142.59|1138.59|37
1618651710000|2021-04-17 09:28:30|1142.64|1138.64|1143.51|1139.51|1143.97|1139.97|1140.66|1136.66|36
1618651720000|2021-04-17 09:28:40|1143.52|1139.52|1143.63|1139.63|1143.98|1139.98|1143.42|1139.42|28
1618651730000|2021-04-17 09:28:50|1143.74|1139.74|1139.69|1135.69|1144.23|1140.23|1139.69|1135.69|37
1618651740000|2021-04-17 09:29:00|1140.27|1136.27|1144.88|1140.88|1145.15|1141.15|1140.27|1136.27|38
1618651750000|2021-04-17 09:29:10|1144.87|1140.87|1144.35|1140.35|1145.02|1141.02|1143.97|1139.97|31
1618651760000|2021-04-17 09:29:20|1144.45|1140.45|1145.12|1141.12|1145.12|1141.12|1144.25|1140.25|31
1618651770000|2021-04-17 09:29:30|1144.94|1140.94|1144.79|1140.79|1145.45|1141.45|1144.63|1140.63|32
1618651780000|2021-04-17 09:29:40|1144.83|1140.83|1146.58|1142.58|1146.6|1142.6|1144.81|1140.81|35
1618651790000|2021-04-17 09:29:50|1146.57|1142.57|1145.24|1141.24|1146.57|1142.57|1145.24|1141.24|31
1618651800000|2021-04-17 09:30:00|1145.19|1141.19|1145.58|1141.58|1145.84|1141.84|1144.87|1140.87|33
1618651810000|2021-04-17 09:30:10|1145.57|1141.57|1147.34|1143.34|1147.34|1143.34|1145.57|1141.57|30
1618651820000|2021-04-17 09:30:20|1147.35|1143.35|1148.4|1144.4|1148.4|1144.4|1147.33|1143.33|24
1618651830000|2021-04-17 09:30:30|1148.43|1144.43|1148.24|1144.24|1148.62|1144.62|1147.51|1143.51|35
1618651840000|2021-04-17 09:30:40|1148.2|1144.2|1147.14|1143.14|1148.44|1144.44|1147.1|1143.1|33
1618651850000|2021-04-17 09:30:50|1147.13|1143.13|1145.5|1141.5|1147.48|1143.48|1145.5|1141.5|33
1618651860000|2021-04-17 09:31:00|1145.48|1141.48|1144.13|1140.13|1145.48|1141.48|1143.36|1139.36|38
1618651870000|2021-04-17 09:31:10|1144.03|1140.03|1143.85|1139.85|1144.39|1140.39|1142.97|1138.97|35
1618651880000|2021-04-17 09:31:20|1144.07|1140.07|1143.76|1139.76|1144.33|1140.33|1143.76|1139.76|35
1618651890000|2021-04-17 09:31:30|1143.85|1139.85|1142.34|1138.34|1144.1|1140.1|1142.34|1138.34|35
1618651900000|2021-04-17 09:31:40|1142.36|1138.36|1140.74|1136.74|1142.7|1138.7|1140.74|1136.74|36
1618651910000|2021-04-17 09:31:50|1140.68|1136.68|1139.74|1135.74|1141.18|1137.18|1139.74|1135.74|37
1618651920000|2021-04-17 09:32:00|1139.69|1135.69|1139|1135|1139.69|1135.69|1138.99|1134.99|34
1618651930000|2021-04-17 09:32:10|1138.96|1134.96|1137.67|1133.67|1139.08|1135.08|1137.64|1133.64|35
1618651940000|2021-04-17 09:32:20|1137.66|1133.66|1136.7|1132.7|1137.94|1133.94|1136.59|1132.59|36
1618651950000|2021-04-17 09:32:30|1136.69|1132.69|1135.86|1131.86|1136.77|1132.77|1135.86|1131.86|34
1618651960000|2021-04-17 09:32:40|1135.93|1131.93|1137.73|1133.73|1137.73|1133.73|1135.88|1131.88|39
1618651970000|2021-04-17 09:32:50|1137.7|1133.7|1136.79|1132.79|1137.73|1133.73|1136.78|1132.78|34
1618651980000|2021-04-17 09:33:00|1136.71|1132.71|1135.55|1131.55|1136.71|1132.71|1135.38|1131.38|32
1618651990000|2021-04-17 09:33:10|1135.52|1131.52|1137.55|1133.55|1138.83|1134.83|1135.33|1131.33|36
1618652000000|2021-04-17 09:33:20|1139.04|1135.04|1142.92|1138.92|1143.19|1139.19|1137.95|1133.95|38
1618652010000|2021-04-17 09:33:30|1142.94|1138.94|1143.5|1139.5|1144.34|1140.34|1142.3|1138.3|35
1618652020000|2021-04-17 09:33:40|1142.51|1138.51|1145.32|1141.32|1145.32|1141.32|1142.51|1138.51|39
1618652030000|2021-04-17 09:33:50|1145.53|1141.53|1143.8|1139.8|1145.53|1141.53|1143.33|1139.33|37
1618652040000|2021-04-17 09:34:00|1143.84|1139.84|1142.39|1138.39|1144.09|1140.09|1142.39|1138.39|39
1618652050000|2021-04-17 09:34:10|1142.19|1138.19|1143.32|1139.32|1144.18|1140.18|1142.19|1138.19|33
1618652060000|2021-04-17 09:34:20|1143.6|1139.6|1143.18|1139.18|1143.72|1139.72|1143.09|1139.09|35
1618652070000|2021-04-17 09:34:30|1143.05|1139.05|1143.26|1139.26|1143.62|1139.62|1142.47|1138.47|38
1618652080000|2021-04-17 09:34:40|1143.25|1139.25|1144.36|1140.36|1144.62|1140.62|1142.76|1138.76|36
1618652090000|2021-04-17 09:34:50|1144.41|1140.41|1145.43|1141.43|1145.46|1141.46|1144.41|1140.41|35
1618652100000|2021-04-17 09:35:00|1145.44|1141.44|1143.05|1139.05|1145.58|1141.58|1143.01|1139.01|37
1618652110000|2021-04-17 09:35:10|1143.03|1139.03|1142.42|1138.42|1143.04|1139.04|1141.56|1137.56|35
1618652120000|2021-04-17 09:35:20|1142.47|1138.47|1143.39|1139.39|1143.39|1139.39|1142.19|1138.19|35
1618652130000|2021-04-17 09:35:30|1143.73|1139.73|1143.14|1139.14|1143.84|1139.84|1142.26|1138.26|32
1618652140000|2021-04-17 09:35:40|1143.07|1139.07|1143.7|1139.7|1143.84|1139.84|1143.06|1139.06|34
1618652150000|2021-04-17 09:35:50|1143.83|1139.83|1144.59|1140.59|1144.92|1140.92|1143.59|1139.59|32
1618652160000|2021-04-17 09:36:00|1144.6|1140.6|1144.93|1140.93|1145.26|1141.26|1144.5|1140.5|32
1618652170000|2021-04-17 09:36:10|1144.94|1140.94|1145.03|1141.03|1145.03|1141.03|1144.26|1140.26|33
1618652180000|2021-04-17 09:36:20|1145.02|1141.02|1145.15|1141.15|1145.41|1141.41|1144.8|1140.8|32
1618652190000|2021-04-17 09:36:30|1145.2|1141.2|1146.42|1142.42|1146.42|1142.42|1145.2|1141.2|33
1618652200000|2021-04-17 09:36:40|1146.33|1142.33|1148.8|1144.8|1148.84|1144.84|1146.33|1142.33|37
1618652210000|2021-04-17 09:36:50|1148.86|1144.86|1147.92|1143.92|1149.05|1145.05|1147.92|1143.92|35
1618652220000|2021-04-17 09:37:00|1147.71|1143.71|1147.59|1143.59|1147.71|1143.71|1146.68|1142.68|34
1618652230000|2021-04-17 09:37:10|1147.89|1143.89|1147.27|1143.27|1147.89|1143.89|1146.74|1142.74|39
1618652240000|2021-04-17 09:37:20|1147.22|1143.22|1145.39|1141.39|1147.22|1143.22|1145.39|1141.39|34
1618652250000|2021-04-17 09:37:30|1145.13|1141.13|1142.23|1138.23|1145.15|1141.15|1142.21|1138.21|38
1618652260000|2021-04-17 09:37:40|1142.37|1138.37|1140.44|1136.44|1142.37|1138.37|1140.25|1136.25|36
1618652270000|2021-04-17 09:37:50|1140.12|1136.12|1140.76|1136.76|1140.76|1136.76|1140.04|1136.04|33
1618652280000|2021-04-17 09:38:00|1140.8|1136.8|1142.42|1138.42|1142.86|1138.86|1140.8|1136.8|36
1618652290000|2021-04-17 09:38:10|1142.44|1138.44|1140.21|1136.21|1142.44|1138.44|1140.1|1136.1|38
1618652300000|2021-04-17 09:38:20|1140.22|1136.22|1141.56|1137.56|1141.61|1137.61|1140.22|1136.22|34
1618652310000|2021-04-17 09:38:30|1141.53|1137.53|1140.66|1136.66|1142.14|1138.14|1140.66|1136.66|34
1618652320000|2021-04-17 09:38:40|1140.38|1136.38|1140.42|1136.42|1140.95|1136.95|1139.93|1135.93|35
1618652330000|2021-04-17 09:38:50|1140.4|1136.4|1141.8|1137.8|1141.8|1137.8|1140.4|1136.4|35
1618652340000|2021-04-17 09:39:00|1141.91|1137.91|1140.9|1136.9|1141.91|1137.91|1140.57|1136.57|31
1618652350000|2021-04-17 09:39:10|1140.8|1136.8|1141.52|1137.52|1141.78|1137.78|1140.71|1136.71|27
1618652360000|2021-04-17 09:39:20|1141.53|1137.53|1142.03|1138.03|1142.16|1138.16|1140.83|1136.83|37
1618652370000|2021-04-17 09:39:30|1142|1138|1144.72|1140.72|1144.72|1140.72|1142|1138|28
1618652380000|2021-04-17 09:39:40|1144.29|1140.29|1144.46|1140.46|1144.77|1140.77|1143.48|1139.48|29
1618652390000|2021-04-17 09:39:50|1144.41|1140.41|1143.77|1139.77|1144.58|1140.58|1143.46|1139.46|29
1618652400000|2021-04-17 09:40:00|1143.87|1139.87|1143.38|1139.38|1144.77|1140.77|1143.38|1139.38|31
1618652410000|2021-04-17 09:40:10|1143.36|1139.36|1143.22|1139.22|1143.97|1139.97|1143.22|1139.22|36
1618652420000|2021-04-17 09:40:20|1143.28|1139.28|1144.71|1140.71|1145.05|1141.05|1143.28|1139.28|35
1618652430000|2021-04-17 09:40:30|1144.72|1140.72|1145.28|1141.28|1145.28|1141.28|1144.71|1140.71|19
1618652440000|2021-04-17 09:40:40|1145.39|1141.39|1145.3|1141.3|1145.81|1141.81|1145.22|1141.22|25
1618652450000|2021-04-17 09:40:50|1145.31|1141.31|1145.71|1141.71|1145.87|1141.87|1144.64|1140.64|32
1618652460000|2021-04-17 09:41:00|1145.72|1141.72|1146.14|1142.14|1146.55|1142.55|1144.75|1140.75|32
1618652470000|2021-04-17 09:41:10|1146.46|1142.46|1148.5|1144.5|1148.62|1144.62|1146.46|1142.46|35
1618652480000|2021-04-17 09:41:20|1148.49|1144.49|1148.29|1144.29|1149|1145|1148.04|1144.04|36
1618652490000|2021-04-17 09:41:30|1148.34|1144.34|1147.14|1143.14|1148.34|1144.34|1147.09|1143.09|37
1618652500000|2021-04-17 09:41:40|1147.13|1143.13|1144.59|1140.59|1147.19|1143.19|1144.59|1140.59|34
1618652510000|2021-04-17 09:41:50|1144.42|1140.42|1143.75|1139.75|1144.71|1140.71|1141.85|1137.85|38
1618652520000|2021-04-17 09:42:00|1143.67|1139.67|1135.41|1131.41|1143.67|1139.67|1134.87|1130.87|40
1618652530000|2021-04-17 09:42:10|1135.71|1131.71|1139.9|1135.9|1139.9|1135.9|1135.71|1131.71|37
1618652540000|2021-04-17 09:42:20|1139.89|1135.89|1139.51|1135.51|1140.05|1136.05|1138.17|1134.17|37
1618652550000|2021-04-17 09:42:30|1139.47|1135.47|1138.61|1134.61|1139.86|1135.86|1138.44|1134.44|40
1618652560000|2021-04-17 09:42:40|1138.8|1134.8|1137.61|1133.61|1139.09|1135.09|1137.48|1133.48|34
1618652570000|2021-04-17 09:42:50|1137.63|1133.63|1138.66|1134.66|1140.37|1136.37|1137.55|1133.55|32
1618652580000|2021-04-17 09:43:00|1138.98|1134.98|1138.31|1134.31|1139.34|1135.34|1138.31|1134.31|37
1618652590000|2021-04-17 09:43:10|1138.33|1134.33|1136.93|1132.93|1138.75|1134.75|1136.91|1132.91|36
1618652600000|2021-04-17 09:43:20|1137.35|1133.35|1137.71|1133.71|1138.5|1134.5|1136.7|1132.7|35
1618652610000|2021-04-17 09:43:30|1137.75|1133.75|1138.58|1134.58|1138.64|1134.64|1137.55|1133.55|32
1618652620000|2021-04-17 09:43:40|1138.43|1134.43|1141.06|1137.06|1141.06|1137.06|1138.23|1134.23|37
1618652630000|2021-04-17 09:43:50|1141.07|1137.07|1142.07|1138.07|1142.22|1138.22|1140.91|1136.91|35
1618652640000|2021-04-17 09:44:00|1141.15|1137.15|1139.88|1135.88|1141.75|1137.75|1139.84|1135.84|33
1618652650000|2021-04-17 09:44:10|1139.71|1135.71|1138.32|1134.32|1139.71|1135.71|1138.3|1134.3|40
1618652660000|2021-04-17 09:44:20|1138.73|1134.73|1138.86|1134.86|1139.1|1135.1|1138.43|1134.43|35
1618652670000|2021-04-17 09:44:30|1138.91|1134.91|1141.09|1137.09|1141.3|1137.3|1138.91|1134.91|40
1618652680000|2021-04-17 09:44:40|1140.91|1136.91|1139.23|1135.23|1141.32|1137.32|1138.87|1134.87|36
1618652690000|2021-04-17 09:44:50|1139.05|1135.05|1137.72|1133.72|1139.9|1135.9|1137.72|1133.72|32
1618652700000|2021-04-17 09:45:00|1137.77|1133.77|1136.5|1132.5|1137.77|1133.77|1136.35|1132.35|35
1618652710000|2021-04-17 09:45:10|1136.47|1132.47|1134.51|1130.51|1136.67|1132.67|1134.51|1130.51|39
1618652720000|2021-04-17 09:45:20|1134.58|1130.58|1131.46|1127.46|1134.58|1130.58|1131.46|1127.46|37
1618652730000|2021-04-17 09:45:30|1130.17|1126.17|1129.62|1125.62|1132.11|1128.11|1129.62|1125.62|38
1618652740000|2021-04-17 09:45:40|1129.6|1125.6|1128|1124|1129.6|1125.6|1126.52|1122.52|34
1618652750000|2021-04-17 09:45:50|1128.3|1124.3|1129.65|1125.65|1129.73|1125.73|1126.4|1122.4|37
1618652760000|2021-04-17 09:46:00|1128.51|1124.51|1127.79|1123.79|1128.83|1124.83|1125.77|1121.77|40
1618652770000|2021-04-17 09:46:10|1127.74|1123.74|1128.69|1124.69|1128.82|1124.82|1127.74|1123.74|38
1618652780000|2021-04-17 09:46:20|1128.68|1124.68|1126.63|1122.63|1128.68|1124.68|1126.63|1122.63|37
1618652790000|2021-04-17 09:46:30|1126.53|1122.53|1123.91|1119.91|1126.53|1122.53|1123.67|1119.67|35
1618652800000|2021-04-17 09:46:40|1123.79|1119.79|1121.39|1117.39|1123.79|1119.79|1120.92|1116.92|36
1618652810000|2021-04-17 09:46:50|1121.64|1117.64|1118.5|1114.5|1121.74|1117.74|1118.32|1114.32|39
1618652820000|2021-04-17 09:47:00|1118.77|1114.77|1122.48|1118.48|1122.48|1118.48|1118.77|1114.77|37
1618652830000|2021-04-17 09:47:10|1122.58|1118.58|1124.5|1120.5|1124.51|1120.51|1122.54|1118.54|35
1618652840000|2021-04-17 09:47:20|1124.54|1120.54|1125.24|1121.24|1125.59|1121.59|1123.86|1119.86|39
1618652850000|2021-04-17 09:47:30|1125.01|1121.01|1124.52|1120.52|1125.63|1121.63|1124.38|1120.38|38
1618652860000|2021-04-17 09:47:40|1124.61|1120.61|1123.72|1119.72|1125.05|1121.05|1123.43|1119.43|35
1618652870000|2021-04-17 09:47:50|1123.7|1119.7|1123.68|1119.68|1124.3|1120.3|1123.35|1119.35|36
1618652880000|2021-04-17 09:48:00|1123.6|1119.6|1125.16|1121.16|1125.17|1121.17|1123.46|1119.46|38
1618652890000|2021-04-17 09:48:10|1125.72|1121.72|1124.83|1120.83|1126.41|1122.41|1124.63|1120.63|36
1618652900000|2021-04-17 09:48:20|1125.29|1121.29|1123.35|1119.35|1125.45|1121.45|1122.54|1118.54|39
1618652910000|2021-04-17 09:48:30|1123.55|1119.55|1122.58|1118.58|1123.91|1119.91|1122.47|1118.47|38
1618652920000|2021-04-17 09:48:40|1122.57|1118.57|1122.97|1118.97|1123.01|1119.01|1122.51|1118.51|38
1618652930000|2021-04-17 09:48:50|1123|1119|1121.3|1117.3|1123|1119|1121.23|1117.23|34
1618652940000|2021-04-17 09:49:00|1121.29|1117.29|1119.14|1115.14|1121.49|1117.49|1119.14|1115.14|35
1618652950000|2021-04-17 09:49:10|1119.19|1115.19|1119.47|1115.47|1119.86|1115.86|1118.82|1114.82|33
1618652960000|2021-04-17 09:49:20|1119.59|1115.59|1118.64|1114.64|1119.71|1115.71|1118.62|1114.62|30
1618652970000|2021-04-17 09:49:30|1118.48|1114.48|1117.68|1113.68|1118.77|1114.77|1117.26|1113.26|35
1618652980000|2021-04-17 09:49:40|1117.66|1113.66|1117.21|1113.21|1117.9|1113.9|1117.06|1113.06|36
1618652990000|2021-04-17 09:49:50|1117.22|1113.22|1116.86|1112.86|1118.34|1114.34|1116.67|1112.67|36
1618653000000|2021-04-17 09:50:00|1116.64|1112.64|1117.99|1113.99|1118.23|1114.23|1116.55|1112.55|33
1618653010000|2021-04-17 09:50:10|1118.35|1114.35|1120.92|1116.92|1121.11|1117.11|1118.14|1114.14|37
1618653020000|2021-04-17 09:50:20|1120.91|1116.91|1121.86|1117.86|1122.86|1118.86|1120.22|1116.22|37
1618653030000|2021-04-17 09:50:30|1121.85|1117.85|1123.55|1119.55|1124.31|1120.31|1121.7|1117.7|35
1618653040000|2021-04-17 09:50:40|1124.24|1120.24|1125.54|1121.54|1125.54|1121.54|1123.02|1119.02|34
1618653050000|2021-04-17 09:50:50|1125.53|1121.53|1126.69|1122.69|1126.71|1122.71|1124.07|1120.07|33
1618653060000|2021-04-17 09:51:00|1126.73|1122.73|1128.26|1124.26|1128.29|1124.29|1126.73|1122.73|29
1618653070000|2021-04-17 09:51:10|1128.25|1124.25|1128.15|1124.15|1128.93|1124.93|1127.77|1123.77|35
1618653080000|2021-04-17 09:51:20|1128.34|1124.34|1129.09|1125.09|1129.09|1125.09|1128.26|1124.26|35
1618653090000|2021-04-17 09:51:30|1128.98|1124.98|1129.62|1125.62|1129.64|1125.64|1128.98|1124.98|30
1618653100000|2021-04-17 09:51:40|1129.55|1125.55|1130.24|1126.24|1130.24|1126.24|1129.55|1125.55|27
1618653110000|2021-04-17 09:51:50|1130.25|1126.25|1129.76|1125.76|1130.25|1126.25|1129.76|1125.76|30
1618653120000|2021-04-17 09:52:00|1130.07|1126.07|1128.75|1124.75|1130.4|1126.4|1128.49|1124.49|28
1618653130000|2021-04-17 09:52:10|1128.79|1124.79|1126.68|1122.68|1128.79|1124.79|1126.6|1122.6|26
1618653140000|2021-04-17 09:52:20|1126.9|1122.9|1127.74|1123.74|1128.04|1124.04|1126.89|1122.89|32
1618653150000|2021-04-17 09:52:30|1127.72|1123.72|1127.33|1123.33|1127.72|1123.72|1126.95|1122.95|34
1618653160000|2021-04-17 09:52:40|1127.4|1123.4|1126.62|1122.62|1127.45|1123.45|1126.58|1122.58|28
1618653170000|2021-04-17 09:52:50|1126.7|1122.7|1126.43|1122.43|1126.7|1122.7|1126.19|1122.19|29
1618653180000|2021-04-17 09:53:00|1126.44|1122.44|1129.1|1125.1|1129.14|1125.14|1126.43|1122.43|36
1618653190000|2021-04-17 09:53:10|1127.85|1123.85|1128.36|1124.36|1129.37|1125.37|1127.85|1123.85|33
1618653200000|2021-04-17 09:53:20|1128.3|1124.3|1128.65|1124.65|1129.3|1125.3|1128.19|1124.19|36
1618653210000|2021-04-17 09:53:30|1128.62|1124.62|1128.26|1124.26|1128.87|1124.87|1128.01|1124.01|37
1618653220000|2021-04-17 09:53:40|1128.27|1124.27|1128.9|1124.9|1129.04|1125.04|1128.15|1124.15|26
1618653230000|2021-04-17 09:53:50|1129.18|1125.18|1128.9|1124.9|1129.26|1125.26|1128.29|1124.29|33
1618653240000|2021-04-17 09:54:00|1129.01|1125.01|1129.69|1125.69|1129.74|1125.74|1128.98|1124.98|26
1618653250000|2021-04-17 09:54:10|1129.7|1125.7|1129.94|1125.94|1130.01|1126.01|1128.8|1124.8|31
1618653260000|2021-04-17 09:54:20|1129.89|1125.89|1127.7|1123.7|1129.95|1125.95|1127.7|1123.7|35
1618653270000|2021-04-17 09:54:30|1127.69|1123.69|1127.59|1123.59|1127.98|1123.98|1127.21|1123.21|35
1618653280000|2021-04-17 09:54:40|1127.52|1123.52|1126|1122|1127.83|1123.83|1126|1122|33
1618653290000|2021-04-17 09:54:50|1126.02|1122.02|1125.28|1121.28|1126.07|1122.07|1125.27|1121.27|33
1618653300000|2021-04-17 09:55:00|1125.3|1121.3|1124.32|1120.32|1125.39|1121.39|1124.27|1120.27|32
1618653310000|2021-04-17 09:55:10|1124.3|1120.3|1124.49|1120.49|1124.62|1120.62|1124.02|1120.02|35
1618653320000|2021-04-17 09:55:20|1124.32|1120.32|1123.83|1119.83|1125.09|1121.09|1123.82|1119.82|35
1618653330000|2021-04-17 09:55:30|1124.24|1120.24|1125.6|1121.6|1125.74|1121.74|1124.14|1120.14|35
1618653340000|2021-04-17 09:55:40|1125.55|1121.55|1125.93|1121.93|1126.15|1122.15|1125.55|1121.55|31
1618653350000|2021-04-17 09:55:50|1125.94|1121.94|1128.1|1124.1|1128.23|1124.23|1125.94|1121.94|35
1618653360000|2021-04-17 09:56:00|1128.3|1124.3|1128.43|1124.43|1128.43|1124.43|1127.83|1123.83|34
1618653370000|2021-04-17 09:56:10|1128.75|1124.75|1127.44|1123.44|1128.85|1124.85|1127.44|1123.44|33
1618653380000|2021-04-17 09:56:20|1127.42|1123.42|1127.14|1123.14|1127.49|1123.49|1126.8|1122.8|33
1618653390000|2021-04-17 09:56:30|1127.21|1123.21|1127.46|1123.46|1127.72|1123.72|1126.98|1122.98|31
1618653400000|2021-04-17 09:56:40|1127.5|1123.5|1127.61|1123.61|1127.85|1123.85|1127.5|1123.5|37
1618653410000|2021-04-17 09:56:50|1127.11|1123.11|1127.19|1123.19|1127.53|1123.53|1126.83|1122.83|32
1618653420000|2021-04-17 09:57:00|1127.22|1123.22|1126.94|1122.94|1127.41|1123.41|1126.07|1122.07|35
1618653430000|2021-04-17 09:57:10|1126.96|1122.96|1127.13|1123.13|1127.3|1123.3|1126.46|1122.46|31
1618653440000|2021-04-17 09:57:20|1127.24|1123.24|1125.79|1121.79|1127.24|1123.24|1125.62|1121.62|30
1618653450000|2021-04-17 09:57:30|1125.74|1121.74|1123.67|1119.67|1125.74|1121.74|1123.64|1119.64|37
1618653460000|2021-04-17 09:57:40|1123.45|1119.45|1121.7|1117.7|1123.48|1119.48|1121.7|1117.7|37
1618653470000|2021-04-17 09:57:50|1121.69|1117.69|1121.39|1117.39|1121.69|1117.69|1120.93|1116.93|34
1618653480000|2021-04-17 09:58:00|1121.54|1117.54|1123.12|1119.12|1123.27|1119.27|1121.1|1117.1|32
1618653490000|2021-04-17 09:58:10|1123.46|1119.46|1124.31|1120.31|1125.88|1121.88|1123.46|1119.46|39
1618653500000|2021-04-17 09:58:20|1124.38|1120.38|1125.25|1121.25|1125.34|1121.34|1124.2|1120.2|35
1618653510000|2021-04-17 09:58:30|1125.19|1121.19|1125.24|1121.24|1125.27|1121.27|1124.46|1120.46|33
1618653520000|2021-04-17 09:58:40|1125.44|1121.44|1125.58|1121.58|1125.78|1121.78|1124.85|1120.85|34
1618653530000|2021-04-17 09:58:50|1125.59|1121.59|1126.27|1122.27|1126.3|1122.3|1125.59|1121.59|32
1618653540000|2021-04-17 09:59:00|1126.29|1122.29|1126.81|1122.81|1126.81|1122.81|1125.33|1121.33|31
1618653550000|2021-04-17 09:59:10|1126.82|1122.82|1127.13|1123.13|1127.21|1123.21|1126.69|1122.69|30
1618653560000|2021-04-17 09:59:20|1127.04|1123.04|1127.05|1123.05|1127.16|1123.16|1127|1123|22
1618653570000|2021-04-17 09:59:30|1126.54|1122.54|1127.12|1123.12|1127.21|1123.21|1126.54|1122.54|26
1618653580000|2021-04-17 09:59:40|1127.16|1123.16|1127.53|1123.53|1127.53|1123.53|1127.14|1123.14|24
1618653590000|2021-04-17 09:59:50|1127.57|1123.57|1128.49|1124.49|1128.49|1124.49|1127.26|1123.26|27
1618653600000|2021-04-17 10:00:00|1128.48|1124.48|1128.66|1124.66|1128.86|1124.86|1128.47|1124.47|31
1618653610000|2021-04-17 10:00:10|1128.7|1124.7|1129.2|1125.2|1129.38|1125.38|1128.66|1124.66|32
1618653620000|2021-04-17 10:00:20|1129.46|1125.46|1130.48|1126.48|1130.57|1126.57|1129.2|1125.2|34
1618653630000|2021-04-17 10:00:30|1130.6|1126.6|1133.97|1129.97|1133.97|1129.97|1130.6|1126.6|29
1618653640000|2021-04-17 10:00:40|1133.98|1129.98|1133.91|1129.91|1134.51|1130.51|1133.91|1129.91|33
1618653650000|2021-04-17 10:00:50|1133.85|1129.85|1136.24|1132.24|1137.08|1133.08|1133.7|1129.7|38
1618653660000|2021-04-17 10:01:00|1136.57|1132.57|1135.38|1131.38|1136.62|1132.62|1134.79|1130.79|37
1618653670000|2021-04-17 10:01:10|1135.4|1131.4|1137.64|1133.64|1137.64|1133.64|1135.12|1131.12|35
1618653680000|2021-04-17 10:01:20|1137.96|1133.96|1138.19|1134.19|1139.41|1135.41|1137.17|1133.17|36
1618653690000|2021-04-17 10:01:30|1138.36|1134.36|1140.16|1136.16|1140.59|1136.59|1138.31|1134.31|36
1618653700000|2021-04-17 10:01:40|1140.24|1136.24|1139.39|1135.39|1140.85|1136.85|1139.39|1135.39|38
1618653710000|2021-04-17 10:01:50|1139.41|1135.41|1138.86|1134.86|1139.67|1135.67|1138.59|1134.59|38
1618653720000|2021-04-17 10:02:00|1138.87|1134.87|1138.49|1134.49|1139.16|1135.16|1138.46|1134.46|33
1618653730000|2021-04-17 10:02:10|1138.73|1134.73|1139.54|1135.54|1139.68|1135.68|1138.73|1134.73|31
1618653740000|2021-04-17 10:02:20|1139.55|1135.55|1138.57|1134.57|1139.62|1135.62|1138.2|1134.2|30
1618653750000|2021-04-17 10:02:30|1138.6|1134.6|1137.31|1133.31|1138.64|1134.64|1137.1|1133.1|33
1618653760000|2021-04-17 10:02:40|1137.4|1133.4|1137.97|1133.97|1137.99|1133.99|1137.12|1133.12|34
1618653770000|2021-04-17 10:02:50|1137.99|1133.99|1137.49|1133.49|1137.99|1133.99|1137.46|1133.46|30
1618653780000|2021-04-17 10:03:00|1137.71|1133.71|1134.86|1130.86|1137.73|1133.73|1134.75|1130.75|36
1618653790000|2021-04-17 10:03:10|1134.88|1130.88|1135.29|1131.29|1135.29|1131.29|1134.69|1130.69|34
1618653800000|2021-04-17 10:03:20|1135.24|1131.24|1134.71|1130.71|1135.5|1131.5|1134.71|1130.71|26
1618653810000|2021-04-17 10:03:30|1134.79|1130.79|1133.6|1129.6|1135.09|1131.09|1133.6|1129.6|34
1618653820000|2021-04-17 10:03:40|1133.58|1129.58|1131.67|1127.67|1133.58|1129.58|1131.67|1127.67|35
1618653830000|2021-04-17 10:03:50|1131.69|1127.69|1126.16|1122.16|1131.69|1127.69|1126.16|1122.16|36
1618653840000|2021-04-17 10:04:00|1125.98|1121.98|1124.9|1120.9|1126.08|1122.08|1124.53|1120.53|37
1618653850000|2021-04-17 10:04:10|1124.89|1120.89|1125.42|1121.42|1126.82|1122.82|1124.89|1120.89|36
1618653860000|2021-04-17 10:04:20|1125.83|1121.83|1124.27|1120.27|1125.83|1121.83|1124.02|1120.02|35
1618653870000|2021-04-17 10:04:30|1124.25|1120.25|1122.91|1118.91|1124.54|1120.54|1122.76|1118.76|37
1618653880000|2021-04-17 10:04:40|1123.1|1119.1|1120.5|1116.5|1123.25|1119.25|1120.34|1116.34|38
1618653890000|2021-04-17 10:04:50|1120.24|1116.24|1117.04|1113.04|1120.51|1116.51|1117.03|1113.03|39
1618653900000|2021-04-17 10:05:00|1116.83|1112.83|1119.56|1115.56|1120.02|1116.02|1116.59|1112.59|37
1618653910000|2021-04-17 10:05:10|1119.74|1115.74|1119.55|1115.55|1120.53|1116.53|1119.24|1115.24|37
1618653920000|2021-04-17 10:05:20|1119.4|1115.4|1117.13|1113.13|1119.68|1115.68|1117.09|1113.09|37
1618653930000|2021-04-17 10:05:30|1118.03|1114.03|1110.57|1106.57|1118.03|1114.03|1110.57|1106.57|39
1618653940000|2021-04-17 10:05:40|1110.25|1106.25|1111.27|1107.27|1112.35|1108.35|1110.05|1106.05|38
1618653950000|2021-04-17 10:05:50|1111.25|1107.25|1109.24|1105.24|1112.44|1108.44|1109.15|1105.15|39
1618653960000|2021-04-17 10:06:00|1109.32|1105.32|1109.68|1105.68|1109.74|1105.74|1108.3|1104.3|37
1618653970000|2021-04-17 10:06:10|1109.66|1105.66|1109.2|1105.2|1109.72|1105.72|1107.95|1103.95|39
1618653980000|2021-04-17 10:06:20|1109.07|1105.07|1111.16|1107.16|1111.38|1107.38|1109.06|1105.06|37
1618653990000|2021-04-17 10:06:30|1111.28|1107.28|1110.7|1106.7|1111.79|1107.79|1109.96|1105.96|33
1618654000000|2021-04-17 10:06:40|1110.64|1106.64|1108.33|1104.33|1110.64|1106.64|1108.33|1104.33|38
1618654010000|2021-04-17 10:06:50|1108.23|1104.23|1108.58|1104.58|1108.97|1104.97|1107.33|1103.33|37
1618654020000|2021-04-17 10:07:00|1108.59|1104.59|1106.57|1102.57|1108.92|1104.92|1106.38|1102.38|39
1618654030000|2021-04-17 10:07:10|1106.51|1102.51|1105.9|1101.9|1106.61|1102.61|1105.77|1101.77|36
1618654040000|2021-04-17 10:07:20|1105.92|1101.92|1105.88|1101.88|1106.32|1102.32|1104.81|1100.81|35
1618654050000|2021-04-17 10:07:30|1106.06|1102.06|1104.88|1100.88|1106.06|1102.06|1104.86|1100.86|35
1618654060000|2021-04-17 10:07:40|1105.12|1101.12|1104.31|1100.31|1105.56|1101.56|1104.26|1100.26|36
1618654070000|2021-04-17 10:07:50|1104.46|1100.46|1103.83|1099.83|1104.46|1100.46|1103.83|1099.83|34
1618654080000|2021-04-17 10:08:00|1103.8|1099.8|1107.2|1103.2|1107.29|1103.29|1103.8|1099.8|39
1618654090000|2021-04-17 10:08:10|1107.16|1103.16|1107.52|1103.52|1107.72|1103.72|1107.16|1103.16|33
1618654100000|2021-04-17 10:08:20|1107.43|1103.43|1107.88|1103.88|1108.05|1104.05|1107.43|1103.43|30
1618654110000|2021-04-17 10:08:30|1107.92|1103.92|1108.57|1104.57|1109.16|1105.16|1107.81|1103.81|33
1618654120000|2021-04-17 10:08:40|1108.61|1104.61|1112.89|1108.89|1112.89|1108.89|1108.61|1104.61|33
1618654130000|2021-04-17 10:08:50|1112.82|1108.82|1114.24|1110.24|1115.26|1111.26|1112.82|1108.82|34
1618654140000|2021-04-17 10:09:00|1114.35|1110.35|1114.52|1110.52|1115.25|1111.25|1114.21|1110.21|28
1618654150000|2021-04-17 10:09:10|1114.53|1110.53|1114.87|1110.87|1114.87|1110.87|1113.95|1109.95|33
1618654160000|2021-04-17 10:09:20|1114.78|1110.78|1115.26|1111.26|1115.35|1111.35|1114.78|1110.78|33
1618654170000|2021-04-17 10:09:30|1115.36|1111.36|1116.16|1112.16|1116.22|1112.22|1115.36|1111.36|32
1618654180000|2021-04-17 10:09:40|1116.17|1112.17|1117.66|1113.66|1117.66|1113.66|1115.42|1111.42|35
1618654190000|2021-04-17 10:09:50|1117.75|1113.75|1119.54|1115.54|1119.54|1115.54|1117.53|1113.53|33
1618654200000|2021-04-17 10:10:00|1119.56|1115.56|1120.56|1116.56|1120.6|1116.6|1119.5|1115.5|26
1618654210000|2021-04-17 10:10:10|1119.99|1115.99|1121.83|1117.83|1121.83|1117.83|1119.92|1115.92|34
1618654220000|2021-04-17 10:10:20|1121.76|1117.76|1125.88|1121.88|1125.88|1121.88|1121.74|1117.74|38
1618654230000|2021-04-17 10:10:30|1126.07|1122.07|1127.44|1123.44|1128.11|1124.11|1126.07|1122.07|35
1618654240000|2021-04-17 10:10:40|1127.55|1123.55|1123.62|1119.62|1127.55|1123.55|1123.26|1119.26|35
1618654250000|2021-04-17 10:10:50|1123.64|1119.64|1123.88|1119.88|1123.88|1119.88|1122.92|1118.92|31
1618654260000|2021-04-17 10:11:00|1124.16|1120.16|1125.72|1121.72|1126.31|1122.31|1123.12|1119.12|35
1618654270000|2021-04-17 10:11:10|1126.21|1122.21|1127.89|1123.89|1128.53|1124.53|1125.86|1121.86|33
1618654280000|2021-04-17 10:11:20|1128.03|1124.03|1127.5|1123.5|1128.17|1124.17|1125.44|1121.44|38
1618654290000|2021-04-17 10:11:30|1127.68|1123.68|1126.71|1122.71|1128.4|1124.4|1126.71|1122.71|35
1618654300000|2021-04-17 10:11:40|1126.63|1122.63|1127.32|1123.32|1128.06|1124.06|1126.52|1122.52|39
1618654310000|2021-04-17 10:11:50|1127.44|1123.44|1127.33|1123.33|1127.46|1123.46|1126.46|1122.46|34
1618654320000|2021-04-17 10:12:00|1127.56|1123.56|1126.68|1122.68|1127.61|1123.61|1126.22|1122.22|31
1618654330000|2021-04-17 10:12:10|1126.53|1122.53|1128.39|1124.39|1128.45|1124.45|1126.53|1122.53|35
1618654340000|2021-04-17 10:12:20|1128.44|1124.44|1128.85|1124.85|1128.85|1124.85|1127.79|1123.79|28
1618654350000|2021-04-17 10:12:30|1128.95|1124.95|1128.24|1124.24|1129.11|1125.11|1128.24|1124.24|32
1618654360000|2021-04-17 10:12:40|1128.49|1124.49|1130|1126|1130.28|1126.28|1128.49|1124.49|34
1618654370000|2021-04-17 10:12:50|1130.21|1126.21|1130.26|1126.26|1130.26|1126.26|1129.52|1125.52|30
1618654380000|2021-04-17 10:13:00|1130.24|1126.24|1129.17|1125.17|1130.52|1126.52|1129.17|1125.17|34
1618654390000|2021-04-17 10:13:10|1129.15|1125.15|1126.87|1122.87|1129.23|1125.23|1126.69|1122.69|34
1618654400000|2021-04-17 10:13:20|1126.86|1122.86|1125.97|1121.97|1127.15|1123.15|1125.63|1121.63|35
1618654410000|2021-04-17 10:13:30|1126.04|1122.04|1126.11|1122.11|1126.27|1122.27|1125.7|1121.7|34
1618654420000|2021-04-17 10:13:40|1126.12|1122.12|1126.86|1122.86|1126.93|1122.93|1126.08|1122.08|31
1618654430000|2021-04-17 10:13:50|1126.85|1122.85|1126.42|1122.42|1127.02|1123.02|1126.03|1122.03|35
1618654440000|2021-04-17 10:14:00|1126.46|1122.46|1128.54|1124.54|1128.58|1124.58|1126.44|1122.44|35
1618654450000|2021-04-17 10:14:10|1128.61|1124.61|1129.06|1125.06|1129.06|1125.06|1127.92|1123.92|37
1618654460000|2021-04-17 10:14:20|1129.04|1125.04|1129.47|1125.47|1129.78|1125.78|1128.15|1124.15|34
1618654470000|2021-04-17 10:14:30|1129.62|1125.62|1130.84|1126.84|1131|1127|1129.62|1125.62|37
1618654480000|2021-04-17 10:14:40|1130.85|1126.85|1130.84|1126.84|1131.03|1127.03|1130.24|1126.24|33
1618654490000|2021-04-17 10:14:50|1131.17|1127.17|1131.07|1127.07|1131.31|1127.31|1129.93|1125.93|31
1618654500000|2021-04-17 10:15:00|1130.4|1126.4|1131.23|1127.23|1131.28|1127.28|1130.11|1126.11|34
1618654510000|2021-04-17 10:15:10|1131.22|1127.22|1130.91|1126.91|1131.57|1127.57|1130.91|1126.91|27
1618654520000|2021-04-17 10:15:20|1130.94|1126.94|1134.21|1130.21|1134.21|1130.21|1130.9|1126.9|35
1618654530000|2021-04-17 10:15:30|1134.48|1130.48|1135.35|1131.35|1136.18|1132.18|1134.11|1130.11|38
1618654540000|2021-04-17 10:15:40|1135.53|1131.53|1138.63|1134.63|1138.63|1134.63|1135.36|1131.36|38
1618654550000|2021-04-17 10:15:50|1138.94|1134.94|1136.87|1132.87|1138.94|1134.94|1136.73|1132.73|38
1618654560000|2021-04-17 10:16:00|1137.89|1133.89|1137.69|1133.69|1138.02|1134.02|1136.65|1132.65|37
1618654570000|2021-04-17 10:16:10|1137.7|1133.7|1137.3|1133.3|1138.33|1134.33|1136.75|1132.75|39
1618654580000|2021-04-17 10:16:20|1137.29|1133.29|1140.28|1136.28|1140.31|1136.31|1136.9|1132.9|36
1618654590000|2021-04-17 10:16:30|1140.27|1136.27|1142.08|1138.08|1142.23|1138.23|1140.26|1136.26|38
1618654600000|2021-04-17 10:16:40|1141.98|1137.98|1143.69|1139.69|1143.78|1139.78|1141.98|1137.98|32
1618654610000|2021-04-17 10:16:50|1142.56|1138.56|1143.08|1139.08|1143.87|1139.87|1142.46|1138.46|32
1618654620000|2021-04-17 10:17:00|1143.07|1139.07|1140.9|1136.9|1143.65|1139.65|1140.57|1136.57|35
1618654630000|2021-04-17 10:17:10|1140.72|1136.72|1139.63|1135.63|1140.72|1136.72|1139.63|1135.63|35
1618654640000|2021-04-17 10:17:20|1138.68|1134.68|1139.18|1135.18|1139.5|1135.5|1138.18|1134.18|35
1618654650000|2021-04-17 10:17:30|1139.15|1135.15|1137.86|1133.86|1139.15|1135.15|1137.77|1133.77|32
1618654660000|2021-04-17 10:17:40|1137.85|1133.85|1137.8|1133.8|1137.93|1133.93|1137.59|1133.59|33
1618654670000|2021-04-17 10:17:50|1137.79|1133.79|1140.97|1136.97|1140.98|1136.98|1137.79|1133.79|32
1618654680000|2021-04-17 10:18:00|1140.95|1136.95|1141.47|1137.47|1141.47|1137.47|1140.38|1136.38|34
1618654690000|2021-04-17 10:18:10|1141.5|1137.5|1141.48|1137.48|1141.62|1137.62|1140.62|1136.62|33
1618654700000|2021-04-17 10:18:20|1141.47|1137.47|1141.34|1137.34|1141.47|1137.47|1140.42|1136.42|31
1618654710000|2021-04-17 10:18:30|1141.32|1137.32|1140.76|1136.76|1141.34|1137.34|1140.51|1136.51|33
1618654720000|2021-04-17 10:18:40|1140.75|1136.75|1140.84|1136.84|1140.88|1136.88|1140.32|1136.32|32
1618654730000|2021-04-17 10:18:50|1140.58|1136.58|1140.15|1136.15|1140.58|1136.58|1139.79|1135.79|33
1618654740000|2021-04-17 10:19:00|1140.07|1136.07|1140.65|1136.65|1140.66|1136.66|1139.55|1135.55|33
1618654750000|2021-04-17 10:19:10|1140.67|1136.67|1140.25|1136.25|1140.89|1136.89|1140.17|1136.17|33
1618654760000|2021-04-17 10:19:20|1140.26|1136.26|1140.71|1136.71|1140.98|1136.98|1140.26|1136.26|31
1618654770000|2021-04-17 10:19:30|1140.62|1136.62|1140.17|1136.17|1140.62|1136.62|1140.06|1136.06|29
1618654780000|2021-04-17 10:19:40|1140.14|1136.14|1139.3|1135.3|1140.29|1136.29|1139.3|1135.3|27
1618654790000|2021-04-17 10:19:50|1139.31|1135.31|1140.02|1136.02|1140.02|1136.02|1138.72|1134.72|34
1618654800000|2021-04-17 10:20:00|1139.9|1135.9|1140.16|1136.16|1140.29|1136.29|1139.34|1135.34|33
1618654810000|2021-04-17 10:20:10|1140.03|1136.03|1139.66|1135.66|1140.06|1136.06|1138.6|1134.6|31
1618654820000|2021-04-17 10:20:20|1139.6|1135.6|1139.11|1135.11|1139.67|1135.67|1138.94|1134.94|32
1618654830000|2021-04-17 10:20:30|1139.15|1135.15|1137.86|1133.86|1139.15|1135.15|1137.86|1133.86|37
1618654840000|2021-04-17 10:20:40|1137.83|1133.83|1135.68|1131.68|1138.11|1134.11|1135.67|1131.67|36
1618654850000|2021-04-17 10:20:50|1135.95|1131.95|1136.46|1132.46|1136.61|1132.61|1135.47|1131.47|38
1618654860000|2021-04-17 10:21:00|1136.45|1132.45|1136.68|1132.68|1136.68|1132.68|1136.21|1132.21|30
1618654870000|2021-04-17 10:21:10|1136.67|1132.67|1136.49|1132.49|1136.76|1132.76|1136.49|1132.49|18
1618654880000|2021-04-17 10:21:20|1136.47|1132.47|1135.44|1131.44|1136.48|1132.48|1135.34|1131.34|31
1618654890000|2021-04-17 10:21:30|1135.79|1131.79|1133.9|1129.9|1135.79|1131.79|1133.69|1129.69|30
1618654900000|2021-04-17 10:21:40|1133.89|1129.89|1134.52|1130.52|1134.52|1130.52|1133.85|1129.85|36
1618654910000|2021-04-17 10:21:50|1134.26|1130.26|1131.81|1127.81|1134.73|1130.73|1131.81|1127.81|36
1618654920000|2021-04-17 10:22:00|1131.71|1127.71|1129.8|1125.8|1131.71|1127.71|1129.77|1125.77|36
1618654930000|2021-04-17 10:22:10|1129.76|1125.76|1125.9|1121.9|1129.82|1125.82|1125.9|1121.9|38
1618654940000|2021-04-17 10:22:20|1125.77|1121.77|1125.8|1121.8|1126.38|1122.38|1125.53|1121.53|36
1618654950000|2021-04-17 10:22:30|1125.85|1121.85|1124.22|1120.22|1125.88|1121.88|1123.98|1119.98|35
1618654960000|2021-04-17 10:22:40|1124.36|1120.36|1123.84|1119.84|1124.36|1120.36|1123.59|1119.59|36
1618654970000|2021-04-17 10:22:50|1123.96|1119.96|1125.16|1121.16|1125.17|1121.17|1123.84|1119.84|34
1618654980000|2021-04-17 10:23:00|1125.11|1121.11|1124.21|1120.21|1125.34|1121.34|1124.01|1120.01|36
1618654990000|2021-04-17 10:23:10|1123.95|1119.95|1125.55|1121.55|1125.66|1121.66|1123.74|1119.74|34
1618655000000|2021-04-17 10:23:20|1125.72|1121.72|1128.29|1124.29|1128.36|1124.36|1125.69|1121.69|38
1618655010000|2021-04-17 10:23:30|1128.33|1124.33|1128.6|1124.6|1129.42|1125.42|1128.33|1124.33|32
1618655020000|2021-04-17 10:23:40|1128.52|1124.52|1124.34|1120.34|1128.52|1124.52|1124.14|1120.14|37
1618655030000|2021-04-17 10:23:50|1124.01|1120.01|1121.62|1117.62|1124.62|1120.62|1121.6|1117.6|37
1618655040000|2021-04-17 10:24:00|1121.55|1117.55|1122.86|1118.86|1122.9|1118.9|1120.75|1116.75|36
1618655050000|2021-04-17 10:24:10|1122.84|1118.84|1122.29|1118.29|1123.35|1119.35|1121.24|1117.24|39
1618655060000|2021-04-17 10:24:20|1122.26|1118.26|1122.76|1118.76|1122.76|1118.76|1121.38|1117.38|36
1618655070000|2021-04-17 10:24:30|1122.93|1118.93|1121.2|1117.2|1123.17|1119.17|1120.4|1116.4|35
1618655080000|2021-04-17 10:24:40|1121.15|1117.15|1122.88|1118.88|1123.13|1119.13|1121.15|1117.15|32
1618655090000|2021-04-17 10:24:50|1122.35|1118.35|1122.55|1118.55|1123.39|1119.39|1122.35|1118.35|33
1618655100000|2021-04-17 10:25:00|1122.56|1118.56|1123.92|1119.92|1124.08|1120.08|1122.33|1118.33|39
1618655110000|2021-04-17 10:25:10|1123.94|1119.94|1126.67|1122.67|1126.74|1122.74|1123.94|1119.94|35
1618655120000|2021-04-17 10:25:20|1126.69|1122.69|1127.25|1123.25|1127.76|1123.76|1126.69|1122.69|35
1618655130000|2021-04-17 10:25:30|1127.24|1123.24|1127.28|1123.28|1127.49|1123.49|1127.17|1123.17|17
1618655140000|2021-04-17 10:25:40|1127.31|1123.31|1127.4|1123.4|1127.63|1123.63|1127.16|1123.16|36
1618655150000|2021-04-17 10:25:50|1127.81|1123.81|1125.57|1121.57|1127.82|1123.82|1125.47|1121.47|36
1618655160000|2021-04-17 10:26:00|1125.56|1121.56|1125.62|1121.62|1125.97|1121.97|1125.48|1121.48|28
1618655170000|2021-04-17 10:26:10|1125.64|1121.64|1125.97|1121.97|1125.98|1121.98|1125.39|1121.39|26
1618655180000|2021-04-17 10:26:20|1125.99|1121.99|1127.03|1123.03|1127.6|1123.6|1125.97|1121.97|29
1618655190000|2021-04-17 10:26:30|1127.11|1123.11|1128.25|1124.25|1128.31|1124.31|1127.02|1123.02|30
1618655200000|2021-04-17 10:26:40|1128.26|1124.26|1129.28|1125.28|1129.37|1125.37|1128.26|1124.26|27
1618655210000|2021-04-17 10:26:50|1129.29|1125.29|1129.05|1125.05|1129.31|1125.31|1128.99|1124.99|20
1618655220000|2021-04-17 10:27:00|1129.06|1125.06|1129.28|1125.28|1129.36|1125.36|1128.46|1124.46|27
1618655230000|2021-04-17 10:27:10|1129.35|1125.35|1130.66|1126.66|1130.68|1126.68|1129.31|1125.31|20
1618655240000|2021-04-17 10:27:20|1130.64|1126.64|1131.44|1127.44|1131.44|1127.44|1130.63|1126.63|35
1618655250000|2021-04-17 10:27:30|1131.43|1127.43|1130.76|1126.76|1131.48|1127.48|1130.51|1126.51|32
1618655260000|2021-04-17 10:27:40|1130.74|1126.74|1128.79|1124.79|1131.09|1127.09|1128.76|1124.76|33
1618655270000|2021-04-17 10:27:50|1128.78|1124.78|1126.47|1122.47|1128.78|1124.78|1126.47|1122.47|37
1618655280000|2021-04-17 10:28:00|1126.41|1122.41|1127.01|1123.01|1127.01|1123.01|1126|1122|36
1618655290000|2021-04-17 10:28:10|1127.12|1123.12|1127.21|1123.21|1127.47|1123.47|1127.05|1123.05|26
1618655300000|2021-04-17 10:28:20|1127.27|1123.27|1127.11|1123.11|1127.38|1123.38|1126.81|1122.81|29
1618655310000|2021-04-17 10:28:30|1127.1|1123.1|1127.21|1123.21|1127.33|1123.33|1126.65|1122.65|32
1618655320000|2021-04-17 10:28:40|1127.2|1123.2|1127.22|1123.22|1127.4|1123.4|1126.51|1122.51|26
1618655330000|2021-04-17 10:28:50|1127.23|1123.23|1129.13|1125.13|1129.31|1125.31|1127.21|1123.21|27
1618655340000|2021-04-17 10:29:00|1129.21|1125.21|1130.38|1126.38|1130.38|1126.38|1129.21|1125.21|32
1618655350000|2021-04-17 10:29:10|1130.44|1126.44|1129.39|1125.39|1130.89|1126.89|1129.39|1125.39|29
1618655360000|2021-04-17 10:29:20|1129.59|1125.59|1130.04|1126.04|1130.06|1126.06|1129.22|1125.22|27
1618655370000|2021-04-17 10:29:30|1130|1126|1129.3|1125.3|1130.14|1126.14|1129.27|1125.27|27
1618655380000|2021-04-17 10:29:40|1129.12|1125.12|1128.12|1124.12|1129.33|1125.33|1128.12|1124.12|25
1618655390000|2021-04-17 10:29:50|1127.69|1123.69|1126.1|1122.1|1127.69|1123.69|1126.1|1122.1|27
1618655400000|2021-04-17 10:30:00|1125.89|1121.89|1126.66|1122.66|1126.74|1122.74|1125.68|1121.68|31
1618655410000|2021-04-17 10:30:10|1126.63|1122.63|1126.52|1122.52|1126.85|1122.85|1126.42|1122.42|24
1618655420000|2021-04-17 10:30:20|1126.89|1122.89|1125.99|1121.99|1127.15|1123.15|1125.77|1121.77|36
1618655430000|2021-04-17 10:30:30|1125.98|1121.98|1124.45|1120.45|1125.98|1121.98|1124.45|1120.45|34
1618655440000|2021-04-17 10:30:40|1124.42|1120.42|1123.37|1119.37|1124.43|1120.43|1123.37|1119.37|28
1618655450000|2021-04-17 10:30:50|1123.33|1119.33|1122.02|1118.02|1123.33|1119.33|1121.92|1117.92|36
1618655460000|2021-04-17 10:31:00|1121.99|1117.99|1123.07|1119.07|1123.4|1119.4|1121.98|1117.98|34
1618655470000|2021-04-17 10:31:10|1123.04|1119.04|1123.48|1119.48|1123.48|1119.48|1122.6|1118.6|33
1618655480000|2021-04-17 10:31:20|1123.38|1119.38|1122.32|1118.32|1123.42|1119.42|1122.19|1118.19|34
1618655490000|2021-04-17 10:31:30|1122.37|1118.37|1123.26|1119.26|1123.66|1119.66|1122.37|1118.37|35
1618655500000|2021-04-17 10:31:40|1123.68|1119.68|1124.43|1120.43|1124.46|1120.46|1123.34|1119.34|34
1618655510000|2021-04-17 10:31:50|1124.44|1120.44|1127.12|1123.12|1127.15|1123.15|1124.41|1120.41|35
1618655520000|2021-04-17 10:32:00|1126.99|1122.99|1127.02|1123.02|1127.2|1123.2|1126.49|1122.49|29
1618655530000|2021-04-17 10:32:10|1127.03|1123.03|1126.82|1122.82|1127.04|1123.04|1126.43|1122.43|32
1618655540000|2021-04-17 10:32:20|1126.86|1122.86|1127.28|1123.28|1127.29|1123.29|1126.86|1122.86|22
1618655550000|2021-04-17 10:32:30|1127.31|1123.31|1127.19|1123.19|1127.35|1123.35|1126.93|1122.93|29
1618655560000|2021-04-17 10:32:40|1127.21|1123.21|1127.71|1123.71|1127.71|1123.71|1127.16|1123.16|25
1618655570000|2021-04-17 10:32:50|1127.63|1123.63|1128.25|1124.25|1128.85|1124.85|1127.56|1123.56|28
1618655580000|2021-04-17 10:33:00|1128.49|1124.49|1129.62|1125.62|1129.71|1125.71|1128.49|1124.49|27
1618655590000|2021-04-17 10:33:10|1129.69|1125.69|1129.56|1125.56|1129.71|1125.71|1129.46|1125.46|24
1618655600000|2021-04-17 10:33:20|1129.51|1125.51|1130.63|1126.63|1130.71|1126.71|1129.2|1125.2|27
1618655610000|2021-04-17 10:33:30|1130.64|1126.64|1130.77|1126.77|1131.13|1127.13|1130.37|1126.37|35
1618655620000|2021-04-17 10:33:40|1130.86|1126.86|1131.43|1127.43|1131.6|1127.6|1130.83|1126.83|32
1618655630000|2021-04-17 10:33:50|1131.49|1127.49|1130.47|1126.47|1131.49|1127.49|1130.32|1126.32|31
1618655640000|2021-04-17 10:34:00|1130.58|1126.58|1130.69|1126.69|1130.95|1126.95|1130.27|1126.27|30
1618655650000|2021-04-17 10:34:10|1130.64|1126.64|1130.3|1126.3|1130.68|1126.68|1130.28|1126.28|23
1618655660000|2021-04-17 10:34:20|1130.31|1126.31|1131.2|1127.2|1131.22|1127.22|1130.31|1126.31|31
1618655670000|2021-04-17 10:34:30|1131.23|1127.23|1131.34|1127.34|1131.41|1127.41|1131.16|1127.16|28
1618655680000|2021-04-17 10:34:40|1131.49|1127.49|1131.67|1127.67|1131.7|1127.7|1131.4|1127.4|26
1618655690000|2021-04-17 10:34:50|1131.62|1127.62|1131.65|1127.65|1131.75|1127.75|1131.59|1127.59|18
1618655700000|2021-04-17 10:35:00|1131.64|1127.64|1131.44|1127.44|1131.76|1127.76|1131.38|1127.38|28
1618655710000|2021-04-17 10:35:10|1131.61|1127.61|1131.66|1127.66|1131.77|1127.77|1131.52|1127.52|32
1618655720000|2021-04-17 10:35:20|1131.65|1127.65|1131.61|1127.61|1131.84|1127.84|1131.61|1127.61|23
1618655730000|2021-04-17 10:35:30|1131.5|1127.5|1130.99|1126.99|1131.5|1127.5|1130.98|1126.98|24
1618655740000|2021-04-17 10:35:40|1131.01|1127.01|1130.11|1126.11|1131.04|1127.04|1130.11|1126.11|26
1618655750000|2021-04-17 10:35:50|1130.26|1126.26|1130.06|1126.06|1130.32|1126.32|1130.02|1126.02|23
1618655760000|2021-04-17 10:36:00|1130.04|1126.04|1129.67|1125.67|1130.04|1126.04|1129.64|1125.64|22
1618655770000|2021-04-17 10:36:10|1129.68|1125.68|1127.3|1123.3|1129.68|1125.68|1127.29|1123.29|28
1618655780000|2021-04-17 10:36:20|1127.32|1123.32|1126.74|1122.74|1127.36|1123.36|1126.62|1122.62|31
1618655790000|2021-04-17 10:36:30|1126.76|1122.76|1126.73|1122.73|1126.83|1122.83|1126.45|1122.45|27
1618655800000|2021-04-17 10:36:40|1126.74|1122.74|1127.05|1123.05|1127.05|1123.05|1126.4|1122.4|21
1618655810000|2021-04-17 10:36:50|1126.62|1122.62|1125.9|1121.9|1127.11|1123.11|1125.9|1121.9|27
1618655820000|2021-04-17 10:37:00|1125.86|1121.86|1124.41|1120.41|1125.9|1121.9|1124.21|1120.21|31
1618655830000|2021-04-17 10:37:10|1124.4|1120.4|1123.49|1119.49|1124.41|1120.41|1123.49|1119.49|29
1618655840000|2021-04-17 10:37:20|1123.3|1119.3|1122.55|1118.55|1123.35|1119.35|1122.4|1118.4|32
1618655850000|2021-04-17 10:37:30|1122.52|1118.52|1123.74|1119.74|1123.75|1119.75|1122.44|1118.44|31
1618655860000|2021-04-17 10:37:40|1123.71|1119.71|1125.46|1121.46|1125.46|1121.46|1123.71|1119.71|30
1618655870000|2021-04-17 10:37:50|1125.68|1121.68|1126.68|1122.68|1126.73|1122.73|1125.68|1121.68|31
1618655880000|2021-04-17 10:38:00|1126.69|1122.69|1127.6|1123.6|1127.61|1123.61|1126.69|1122.69|24
1618655890000|2021-04-17 10:38:10|1127.92|1123.92|1128.73|1124.73|1128.73|1124.73|1127.91|1123.91|31
1618655900000|2021-04-17 10:38:20|1128.92|1124.92|1127.42|1123.42|1128.92|1124.92|1127.41|1123.41|26
1618655910000|2021-04-17 10:38:30|1127.43|1123.43|1126.97|1122.97|1127.47|1123.47|1126.68|1122.68|33
1618655920000|2021-04-17 10:38:40|1127.06|1123.06|1126.82|1122.82|1127.53|1123.53|1126.68|1122.68|28
1618655930000|2021-04-17 10:38:50|1126.81|1122.81|1126.92|1122.92|1127.26|1123.26|1126.29|1122.29|31
1618655940000|2021-04-17 10:39:00|1126.82|1122.82|1125.89|1121.89|1126.9|1122.9|1125.89|1121.89|31
1618655950000|2021-04-17 10:39:10|1125.77|1121.77|1124.98|1120.98|1125.85|1121.85|1124.98|1120.98|29
1618655960000|2021-04-17 10:39:20|1124.99|1120.99|1126.62|1122.62|1126.62|1122.62|1124.99|1120.99|32
1618655970000|2021-04-17 10:39:30|1126.66|1122.66|1127.16|1123.16|1127.16|1123.16|1126.03|1122.03|34
1618655980000|2021-04-17 10:39:40|1127.17|1123.17|1128.02|1124.02|1128.03|1124.03|1127.17|1123.17|26
1618655990000|2021-04-17 10:39:50|1128.01|1124.01|1127.83|1123.83|1128.01|1124.01|1127.26|1123.26|26
1618656000000|2021-04-17 10:40:00|1127.82|1123.82|1128.43|1124.43|1128.43|1124.43|1127.27|1123.27|24
1618656010000|2021-04-17 10:40:10|1128.4|1124.4|1128.76|1124.76|1128.88|1124.88|1127.54|1123.54|27
1618656020000|2021-04-17 10:40:20|1128.77|1124.77|1129.19|1125.19|1129.37|1125.37|1128.66|1124.66|24
1618656030000|2021-04-17 10:40:30|1129.14|1125.14|1128.76|1124.76|1129.52|1125.52|1128.76|1124.76|30
1618656040000|2021-04-17 10:40:40|1128.68|1124.68|1129.13|1125.13|1129.26|1125.26|1128.64|1124.64|36
1618656050000|2021-04-17 10:40:50|1128.54|1124.54|1127.36|1123.36|1128.91|1124.91|1127.34|1123.34|28
1618656060000|2021-04-17 10:41:00|1127.35|1123.35|1126.48|1122.48|1127.35|1123.35|1126.47|1122.47|24
1618656070000|2021-04-17 10:41:10|1126.52|1122.52|1126.62|1122.62|1126.75|1122.75|1126.43|1122.43|24
1618656080000|2021-04-17 10:41:20|1126.6|1122.6|1125.63|1121.63|1126.6|1122.6|1125.31|1121.31|27
1618656090000|2021-04-17 10:41:30|1125.64|1121.64|1126.41|1122.41|1126.52|1122.52|1125.57|1121.57|28
1618656100000|2021-04-17 10:41:40|1126.44|1122.44|1126.21|1122.21|1126.63|1122.63|1126.2|1122.2|27
1618656110000|2021-04-17 10:41:50|1126.31|1122.31|1124.94|1120.94|1126.42|1122.42|1124.92|1120.92|36
1618656120000|2021-04-17 10:42:00|1125.26|1121.26|1125.64|1121.64|1125.71|1121.71|1125.2|1121.2|27
1618656130000|2021-04-17 10:42:10|1125.57|1121.57|1125.18|1121.18|1125.8|1121.8|1124.93|1120.93|28
1618656140000|2021-04-17 10:42:20|1125.19|1121.19|1123.02|1119.02|1125.19|1121.19|1123.01|1119.01|33
1618656150000|2021-04-17 10:42:30|1122.75|1118.75|1122.9|1118.9|1123.02|1119.02|1122.68|1118.68|32
1618656160000|2021-04-17 10:42:40|1122.92|1118.92|1121.71|1117.71|1122.98|1118.98|1121.55|1117.55|26
1618656170000|2021-04-17 10:42:50|1121.7|1117.7|1119.89|1115.89|1121.7|1117.7|1119.89|1115.89|34
1618656180000|2021-04-17 10:43:00|1119.84|1115.84|1120.37|1116.37|1120.6|1116.6|1119.83|1115.83|37
1618656190000|2021-04-17 10:43:10|1120.48|1116.48|1119.58|1115.58|1120.67|1116.67|1119.47|1115.47|32
1618656200000|2021-04-17 10:43:20|1119.33|1115.33|1118.83|1114.83|1119.52|1115.52|1118.83|1114.83|29
1618656210000|2021-04-17 10:43:30|1118.82|1114.82|1115.83|1111.83|1118.82|1114.82|1115.27|1111.27|34
1618656220000|2021-04-17 10:43:40|1116.08|1112.08|1113.93|1109.93|1116.08|1112.08|1113.93|1109.93|35
1618656230000|2021-04-17 10:43:50|1113.89|1109.89|1112.94|1108.94|1113.93|1109.93|1112.7|1108.7|32
1618656240000|2021-04-17 10:44:00|1112.91|1108.91|1115.54|1111.54|1115.83|1111.83|1112.91|1108.91|37
1618656250000|2021-04-17 10:44:10|1115.58|1111.58|1115.82|1111.82|1115.99|1111.99|1115.07|1111.07|36
1618656260000|2021-04-17 10:44:20|1115.85|1111.85|1114.24|1110.24|1116.1|1112.1|1114.22|1110.22|38
1618656270000|2021-04-17 10:44:30|1114.2|1110.2|1114.02|1110.02|1114.34|1110.34|1113.2|1109.2|33
1618656280000|2021-04-17 10:44:40|1114.6|1110.6|1116.82|1112.82|1116.86|1112.86|1114.6|1110.6|33
1618656290000|2021-04-17 10:44:50|1116.91|1112.91|1116.11|1112.11|1116.96|1112.96|1115.7|1111.7|28
1618656300000|2021-04-17 10:45:00|1115.94|1111.94|1117.07|1113.07|1117.15|1113.15|1115.73|1111.73|38
1618656310000|2021-04-17 10:45:10|1117.08|1113.08|1115.65|1111.65|1117.08|1113.08|1115.65|1111.65|36
1618656320000|2021-04-17 10:45:20|1115.44|1111.44|1115.01|1111.01|1116.04|1112.04|1115.01|1111.01|37
1618656330000|2021-04-17 10:45:30|1115.21|1111.21|1114.92|1110.92|1115.72|1111.72|1114.57|1110.57|38
1618656340000|2021-04-17 10:45:40|1115.08|1111.08|1115.49|1111.49|1115.82|1111.82|1114.78|1110.78|35
1618656350000|2021-04-17 10:45:50|1115.28|1111.28|1116.55|1112.55|1116.61|1112.61|1115.28|1111.28|37
1618656360000|2021-04-17 10:46:00|1116.56|1112.56|1117.54|1113.54|1117.79|1113.79|1116.56|1112.56|34
1618656370000|2021-04-17 10:46:10|1117.62|1113.62|1118.71|1114.71|1119.87|1115.87|1117.49|1113.49|31
1618656380000|2021-04-17 10:46:20|1118.69|1114.69|1122.39|1118.39|1122.8|1118.8|1118.69|1114.69|31
1618656390000|2021-04-17 10:46:30|1122.57|1118.57|1122.89|1118.89|1122.95|1118.95|1122.57|1118.57|30
1618656400000|2021-04-17 10:46:40|1122.91|1118.91|1124.45|1120.45|1124.84|1120.84|1122.91|1118.91|35
1618656410000|2021-04-17 10:46:50|1124.61|1120.61|1123.93|1119.93|1124.63|1120.63|1123.83|1119.83|36
1618656420000|2021-04-17 10:47:00|1123.96|1119.96|1124.83|1120.83|1125.18|1121.18|1123.77|1119.77|26
1618656430000|2021-04-17 10:47:10|1124.88|1120.88|1125.12|1121.12|1125.21|1121.21|1124.82|1120.82|27
1618656440000|2021-04-17 10:47:20|1125.21|1121.21|1126.19|1122.19|1126.41|1122.41|1125.18|1121.18|32
1618656450000|2021-04-17 10:47:30|1125.97|1121.97|1125.21|1121.21|1125.99|1121.99|1125.21|1121.21|31
1618656460000|2021-04-17 10:47:40|1125.11|1121.11|1124.05|1120.05|1125.11|1121.11|1124.05|1120.05|36
1618656470000|2021-04-17 10:47:50|1124.07|1120.07|1122.99|1118.99|1124.07|1120.07|1122.93|1118.93|31
1618656480000|2021-04-17 10:48:00|1123.1|1119.1|1125.08|1121.08|1125.08|1121.08|1123.1|1119.1|32
1618656490000|2021-04-17 10:48:10|1125.15|1121.15|1126.09|1122.09|1126.25|1122.25|1125.11|1121.11|35
1618656500000|2021-04-17 10:48:20|1126.41|1122.41|1125.85|1121.85|1126.51|1122.51|1125.82|1121.82|28
1618656510000|2021-04-17 10:48:30|1125.79|1121.79|1125.95|1121.95|1126.22|1122.22|1125.15|1121.15|31
1618656520000|2021-04-17 10:48:40|1125.94|1121.94|1126.22|1122.22|1126.76|1122.76|1125.8|1121.8|29
1618656530000|2021-04-17 10:48:50|1126.23|1122.23|1126.43|1122.43|1126.72|1122.72|1125.9|1121.9|33
1618656540000|2021-04-17 10:49:00|1126.21|1122.21|1126.18|1122.18|1126.56|1122.56|1126.11|1122.11|32
1618656550000|2021-04-17 10:49:10|1126.19|1122.19|1125.72|1121.72|1126.4|1122.4|1125.72|1121.72|23
1618656560000|2021-04-17 10:49:20|1125.91|1121.91|1126.2|1122.2|1126.26|1122.26|1125.85|1121.85|30
1618656570000|2021-04-17 10:49:30|1126.21|1122.21|1126.19|1122.19|1126.31|1122.31|1126.17|1122.17|17
1618656580000|2021-04-17 10:49:40|1126.26|1122.26|1125.97|1121.97|1126.26|1122.26|1125.87|1121.87|29
1618656590000|2021-04-17 10:49:50|1125.96|1121.96|1125.57|1121.57|1126.13|1122.13|1125.45|1121.45|33
1618656600000|2021-04-17 10:50:00|1125.54|1121.54|1125.14|1121.14|1125.57|1121.57|1125.12|1121.12|28
1618656610000|2021-04-17 10:50:10|1125.15|1121.15|1125.39|1121.39|1125.39|1121.39|1124.8|1120.8|29
1618656620000|2021-04-17 10:50:20|1125.41|1121.41|1126.55|1122.55|1126.55|1122.55|1125.27|1121.27|29
1618656630000|2021-04-17 10:50:30|1126.59|1122.59|1126.1|1122.1|1126.93|1122.93|1126.1|1122.1|26
1618656640000|2021-04-17 10:50:40|1126.18|1122.18|1125.6|1121.6|1126.29|1122.29|1125.36|1121.36|38
1618656650000|2021-04-17 10:50:50|1125.72|1121.72|1126.36|1122.36|1126.5|1122.5|1125.72|1121.72|28
1618656660000|2021-04-17 10:51:00|1126.61|1122.61|1125.59|1121.59|1126.81|1122.81|1125.53|1121.53|30
1618656670000|2021-04-17 10:51:10|1125.6|1121.6|1123.88|1119.88|1125.65|1121.65|1123.42|1119.42|32
1618656680000|2021-04-17 10:51:20|1124.06|1120.06|1121.3|1117.3|1124.06|1120.06|1121.26|1117.26|38
1618656690000|2021-04-17 10:51:30|1121.33|1117.33|1121.79|1117.79|1121.85|1117.85|1121.07|1117.07|37
1618656700000|2021-04-17 10:51:40|1121.78|1117.78|1121.98|1117.98|1122.28|1118.28|1121.19|1117.19|35
1618656710000|2021-04-17 10:51:50|1121.92|1117.92|1118.89|1114.89|1122.08|1118.08|1118.77|1114.77|39
1618656720000|2021-04-17 10:52:00|1118.97|1114.97|1117.57|1113.57|1119.22|1115.22|1117.57|1113.57|38
1618656730000|2021-04-17 10:52:10|1117.54|1113.54|1117.87|1113.87|1118.69|1114.69|1117.5|1113.5|35
1618656740000|2021-04-17 10:52:20|1117.48|1113.48|1117.45|1113.45|1118.26|1114.26|1117.42|1113.42|36
1618656750000|2021-04-17 10:52:30|1117.44|1113.44|1115.83|1111.83|1117.45|1113.45|1115.83|1111.83|35
1618656760000|2021-04-17 10:52:40|1115.79|1111.79|1115.6|1111.6|1116.27|1112.27|1115.27|1111.27|36
1618656770000|2021-04-17 10:52:50|1115.59|1111.59|1115.07|1111.07|1116.25|1112.25|1114.64|1110.64|36
1618656780000|2021-04-17 10:53:00|1115.04|1111.04|1112.73|1108.73|1115.04|1111.04|1112.69|1108.69|37
1618656790000|2021-04-17 10:53:10|1112.74|1108.74|1112.6|1108.6|1113.52|1109.52|1112.59|1108.59|36
1618656800000|2021-04-17 10:53:20|1112.59|1108.59|1112.6|1108.6|1113.92|1109.92|1112.59|1108.59|33
1618656810000|2021-04-17 10:53:30|1112.65|1108.65|1112.35|1108.35|1112.93|1108.93|1112.35|1108.35|34
1618656820000|2021-04-17 10:53:40|1112.42|1108.42|1110.55|1106.55|1112.59|1108.59|1110.55|1106.55|39
1618656830000|2021-04-17 10:53:50|1110.58|1106.58|1109.2|1105.2|1110.58|1106.58|1108.99|1104.99|38
1618656840000|2021-04-17 10:54:00|1109.24|1105.24|1107.49|1103.49|1109.24|1105.24|1107.49|1103.49|35
1618656850000|2021-04-17 10:54:10|1107.53|1103.53|1108|1104|1108.22|1104.22|1107.03|1103.03|36
1618656860000|2021-04-17 10:54:20|1108.05|1104.05|1107.18|1103.18|1108.21|1104.21|1107.13|1103.13|34
1618656870000|2021-04-17 10:54:30|1107.14|1103.14|1106.51|1102.51|1107.14|1103.14|1105.47|1101.47|36
1618656880000|2021-04-17 10:54:40|1106.42|1102.42|1105.93|1101.93|1106.42|1102.42|1105.8|1101.8|35
1618656890000|2021-04-17 10:54:50|1105.87|1101.87|1104.54|1100.54|1105.87|1101.87|1104.48|1100.48|34
1618656900000|2021-04-17 10:55:00|1104.52|1100.52|1104.43|1100.43|1104.53|1100.53|1104.3|1100.3|29
1618656910000|2021-04-17 10:55:10|1104.4|1100.4|1103.99|1099.99|1104.4|1100.4|1103.27|1099.27|35
1618656920000|2021-04-17 10:55:20|1104.02|1100.02|1104.69|1100.69|1104.74|1100.74|1103.61|1099.61|37
1618656930000|2021-04-17 10:55:30|1104.67|1100.67|1106.24|1102.24|1106.44|1102.44|1104.55|1100.55|36
1618656940000|2021-04-17 10:55:40|1106.27|1102.27|1109.46|1105.46|1109.51|1105.51|1106.27|1102.27|38
1618656950000|2021-04-17 10:55:50|1109.56|1105.56|1109.06|1105.06|1110.05|1106.05|1108.9|1104.9|35
1618656960000|2021-04-17 10:56:00|1109.08|1105.08|1107|1103|1109.08|1105.08|1106.63|1102.63|35
1618656970000|2021-04-17 10:56:10|1107.11|1103.11|1106.58|1102.58|1107.19|1103.19|1106.27|1102.27|39
1618656980000|2021-04-17 10:56:20|1106.56|1102.56|1106.7|1102.7|1108.14|1104.14|1106.53|1102.53|37
1618656990000|2021-04-17 10:56:30|1106.75|1102.75|1107.87|1103.87|1108.31|1104.31|1106.75|1102.75|36
1618657000000|2021-04-17 10:56:40|1108.2|1104.2|1108.38|1104.38|1109.04|1105.04|1108.2|1104.2|33
1618657010000|2021-04-17 10:56:50|1108.37|1104.37|1108.33|1104.33|1108.61|1104.61|1108.25|1104.25|27
1618657020000|2021-04-17 10:57:00|1108.3|1104.3|1106.68|1102.68|1108.33|1104.33|1106.68|1102.68|37
1618657030000|2021-04-17 10:57:10|1106.58|1102.58|1105.58|1101.58|1106.58|1102.58|1104.44|1100.44|35
1618657040000|2021-04-17 10:57:20|1105.79|1101.79|1105.37|1101.37|1105.93|1101.93|1104.35|1100.35|38
1618657050000|2021-04-17 10:57:30|1105.29|1101.29|1106.94|1102.94|1107.25|1103.25|1105.04|1101.04|31
1618657060000|2021-04-17 10:57:40|1106.95|1102.95|1106.62|1102.62|1106.95|1102.95|1106.43|1102.43|24
1618657070000|2021-04-17 10:57:50|1106.63|1102.63|1107|1103|1107.13|1103.13|1106.21|1102.21|28
1618657080000|2021-04-17 10:58:00|1107.16|1103.16|1108.96|1104.96|1109.4|1105.4|1107.16|1103.16|34
1618657090000|2021-04-17 10:58:10|1108.16|1104.16|1107.35|1103.35|1108.32|1104.32|1107.35|1103.35|32
1618657100000|2021-04-17 10:58:20|1106.96|1102.96|1105.29|1101.29|1106.96|1102.96|1105.13|1101.13|36
1618657110000|2021-04-17 10:58:30|1105.69|1101.69|1106.28|1102.28|1106.28|1102.28|1105.42|1101.42|29
1618657120000|2021-04-17 10:58:40|1106.31|1102.31|1106.47|1102.47|1106.48|1102.48|1105.68|1101.68|31
1618657130000|2021-04-17 10:58:50|1106.43|1102.43|1107.3|1103.3|1107.33|1103.33|1106.43|1102.43|29
1618657140000|2021-04-17 10:59:00|1107.37|1103.37|1108.45|1104.45|1108.45|1104.45|1107.35|1103.35|36
1618657150000|2021-04-17 10:59:10|1108.02|1104.02|1110.22|1106.22|1110.23|1106.23|1106.8|1102.8|34
1618657160000|2021-04-17 10:59:20|1110.24|1106.24|1110.06|1106.06|1110.72|1106.72|1108.34|1104.34|40
1618657170000|2021-04-17 10:59:30|1110.08|1106.08|1108.98|1104.98|1110.19|1106.19|1108.59|1104.59|33
1618657180000|2021-04-17 10:59:40|1108.96|1104.96|1112.44|1108.44|1112.64|1108.64|1108.95|1104.95|33
1618657190000|2021-04-17 10:59:50|1112.4|1108.4|1112.88|1108.88|1112.91|1108.91|1112.33|1108.33|29
1618657200000|2021-04-17 11:00:00|1112.91|1108.91|1112.62|1108.62|1113.52|1109.52|1112.55|1108.55|37
1618657210000|2021-04-17 11:00:10|1112.6|1108.6|1110.28|1106.28|1112.64|1108.64|1110.26|1106.26|34
1618657220000|2021-04-17 11:00:20|1110.26|1106.26|1111.05|1107.05|1111.67|1107.67|1110.06|1106.06|36
1618657230000|2021-04-17 11:00:30|1110.96|1106.96|1109.85|1105.85|1110.96|1106.96|1109.85|1105.85|36
1618657240000|2021-04-17 11:00:40|1109.84|1105.84|1108.73|1104.73|1109.94|1105.94|1108.66|1104.66|36
1618657250000|2021-04-17 11:00:50|1108.79|1104.79|1108.29|1104.29|1108.83|1104.83|1107.5|1103.5|33
1618657260000|2021-04-17 11:01:00|1108.51|1104.51|1108.24|1104.24|1108.61|1104.61|1107.73|1103.73|29
1618657270000|2021-04-17 11:01:10|1108.23|1104.23|1105.11|1101.11|1108.57|1104.57|1105.11|1101.11|35
1618657280000|2021-04-17 11:01:20|1105|1101|1104.13|1100.13|1105|1101|1103.82|1099.82|38
1618657290000|2021-04-17 11:01:30|1104.08|1100.08|1104.5|1100.5|1104.5|1100.5|1103.09|1099.09|36
1618657300000|2021-04-17 11:01:40|1104.79|1100.79|1105.22|1101.22|1105.22|1101.22|1103.53|1099.53|34
1618657310000|2021-04-17 11:01:50|1105.21|1101.21|1105.03|1101.03|1105.21|1101.21|1104.74|1100.74|35
1618657320000|2021-04-17 11:02:00|1104.97|1100.97|1103.76|1099.76|1104.98|1100.98|1103.73|1099.73|30
1618657330000|2021-04-17 11:02:10|1104.09|1100.09|1105.82|1101.82|1106.75|1102.75|1104.09|1100.09|39
1618657340000|2021-04-17 11:02:20|1105.94|1101.94|1107.01|1103.01|1107.11|1103.11|1105.56|1101.56|37
1618657350000|2021-04-17 11:02:30|1107|1103|1109.18|1105.18|1109.33|1105.33|1106.84|1102.84|34
1618657360000|2021-04-17 11:02:40|1109.17|1105.17|1106.64|1102.64|1109.31|1105.31|1106.52|1102.52|32
1618657370000|2021-04-17 11:02:50|1106.57|1102.57|1107.21|1103.21|1107.43|1103.43|1106.44|1102.44|36
1618657380000|2021-04-17 11:03:00|1107.18|1103.18|1107.17|1103.17|1107.18|1103.18|1106.2|1102.2|36
1618657390000|2021-04-17 11:03:10|1107.39|1103.39|1106.38|1102.38|1107.49|1103.49|1106.29|1102.29|36
1618657400000|2021-04-17 11:03:20|1106.35|1102.35|1106.49|1102.49|1106.72|1102.72|1106.16|1102.16|34
1618657410000|2021-04-17 11:03:30|1106.59|1102.59|1107.42|1103.42|1107.6|1103.6|1106.59|1102.59|31
1618657420000|2021-04-17 11:03:40|1107.4|1103.4|1107.22|1103.22|1107.4|1103.4|1107|1103|29
1618657430000|2021-04-17 11:03:50|1107.23|1103.23|1107.36|1103.36|1107.39|1103.39|1107.1|1103.1|34
1618657440000|2021-04-17 11:04:00|1107.37|1103.37|1107.84|1103.84|1107.85|1103.85|1107.37|1103.37|27
1618657450000|2021-04-17 11:04:10|1107.9|1103.9|1106.25|1102.25|1107.9|1103.9|1106.25|1102.25|35
1618657460000|2021-04-17 11:04:20|1106.27|1102.27|1105.36|1101.36|1106.58|1102.58|1105.36|1101.36|38
1618657470000|2021-04-17 11:04:30|1105.28|1101.28|1103.96|1099.96|1105.35|1101.35|1103.49|1099.49|36
1618657480000|2021-04-17 11:04:40|1104.24|1100.24|1102.81|1098.81|1104.5|1100.5|1102.78|1098.78|39
1618657490000|2021-04-17 11:04:50|1102.8|1098.8|1099.97|1095.97|1102.84|1098.84|1099.65|1095.65|35
1618657500000|2021-04-17 11:05:00|1099.88|1095.88|1099.16|1095.16|1101.22|1097.22|1099.03|1095.03|38
1618657510000|2021-04-17 11:05:10|1099.15|1095.15|1096.73|1092.73|1099.75|1095.75|1096.54|1092.54|39
1618657520000|2021-04-17 11:05:20|1096.76|1092.76|1096.48|1092.48|1097.23|1093.23|1096.39|1092.39|33
1618657530000|2021-04-17 11:05:30|1096.49|1092.49|1096.57|1092.57|1096.81|1092.81|1096.39|1092.39|36
1618657540000|2021-04-17 11:05:40|1096.61|1092.61|1098.63|1094.63|1098.63|1094.63|1096.33|1092.33|36
1618657550000|2021-04-17 11:05:50|1099.13|1095.13|1100.8|1096.8|1100.84|1096.84|1098.34|1094.34|39
1618657560000|2021-04-17 11:06:00|1100.81|1096.81|1101.02|1097.02|1101.6|1097.6|1100.24|1096.24|37
1618657570000|2021-04-17 11:06:10|1101.69|1097.69|1104.14|1100.14|1104.14|1100.14|1101.69|1097.69|35
1618657580000|2021-04-17 11:06:20|1103.77|1099.77|1105.19|1101.19|1105.62|1101.62|1103.77|1099.77|38
1618657590000|2021-04-17 11:06:30|1105.3|1101.3|1105.43|1101.43|1106.01|1102.01|1105.28|1101.28|36
1618657600000|2021-04-17 11:06:40|1105.52|1101.52|1108.53|1104.53|1109.92|1105.92|1105.45|1101.45|35
1618657610000|2021-04-17 11:06:50|1108.42|1104.42|1108.3|1104.3|1108.97|1104.97|1107.69|1103.69|35
1618657620000|2021-04-17 11:07:00|1109.86|1105.86|1109.99|1105.99|1110.03|1106.03|1108.73|1104.73|33
1618657630000|2021-04-17 11:07:10|1110.03|1106.03|1110.64|1106.64|1111.02|1107.02|1109.93|1105.93|34
1618657640000|2021-04-17 11:07:20|1110.74|1106.74|1111.05|1107.05|1111.3|1107.3|1110.5|1106.5|33
1618657650000|2021-04-17 11:07:30|1111.21|1107.21|1113.25|1109.25|1113.29|1109.29|1110.84|1106.84|37
1618657660000|2021-04-17 11:07:40|1113.29|1109.29|1111.08|1107.08|1113.29|1109.29|1110.94|1106.94|37
1618657670000|2021-04-17 11:07:50|1111.1|1107.1|1110.89|1106.89|1111.39|1107.39|1110.73|1106.73|38
1618657680000|2021-04-17 11:08:00|1110.92|1106.92|1110.32|1106.32|1110.98|1106.98|1110.32|1106.32|33
1618657690000|2021-04-17 11:08:10|1109.94|1105.94|1108.3|1104.3|1109.96|1105.96|1107.71|1103.71|32
1618657700000|2021-04-17 11:08:20|1108.18|1104.18|1104.34|1100.34|1108.2|1104.2|1104.34|1100.34|35
1618657710000|2021-04-17 11:08:30|1104.31|1100.31|1104.16|1100.16|1104.58|1100.58|1104.13|1100.13|36
1618657720000|2021-04-17 11:08:40|1104.1|1100.1|1102.75|1098.75|1104.1|1100.1|1102.75|1098.75|36
1618657730000|2021-04-17 11:08:50|1102.59|1098.59|1102.29|1098.29|1102.6|1098.6|1101.96|1097.96|34
1618657740000|2021-04-17 11:09:00|1102.23|1098.23|1101.95|1097.95|1102.44|1098.44|1101.71|1097.71|33
1618657750000|2021-04-17 11:09:10|1102.06|1098.06|1101.82|1097.82|1102.28|1098.28|1101.65|1097.65|35
1618657760000|2021-04-17 11:09:20|1101.74|1097.74|1099.81|1095.81|1101.75|1097.75|1099.74|1095.74|35
1618657770000|2021-04-17 11:09:30|1100.18|1096.18|1100.61|1096.61|1100.61|1096.61|1099.7|1095.7|34
1618657780000|2021-04-17 11:09:40|1100.77|1096.77|1103.11|1099.11|1103.11|1099.11|1100.77|1096.77|37
1618657790000|2021-04-17 11:09:50|1102.52|1098.52|1104.2|1100.2|1104.32|1100.32|1101.99|1097.99|34
1618657800000|2021-04-17 11:10:00|1104.28|1100.28|1105.79|1101.79|1105.92|1101.92|1104.24|1100.24|35
1618657810000|2021-04-17 11:10:10|1105.81|1101.81|1105.92|1101.92|1106.05|1102.05|1104.58|1100.58|35
1618657820000|2021-04-17 11:10:20|1105.72|1101.72|1106.01|1102.01|1106.27|1102.27|1104.95|1100.95|36
1618657830000|2021-04-17 11:10:30|1106.96|1102.96|1108|1104|1108.68|1104.68|1106.96|1102.96|35
1618657840000|2021-04-17 11:10:40|1108.46|1104.46|1110.16|1106.16|1110.38|1106.38|1108.46|1104.46|38
1618657850000|2021-04-17 11:10:50|1110.14|1106.14|1111.48|1107.48|1112.16|1108.16|1110.07|1106.07|40
1618657860000|2021-04-17 11:11:00|1111.4|1107.4|1110.43|1106.43|1111.41|1107.41|1110.07|1106.07|37
1618657870000|2021-04-17 11:11:10|1110.4|1106.4|1111.34|1107.34|1111.34|1107.34|1110.36|1106.36|36
1618657880000|2021-04-17 11:11:20|1111.43|1107.43|1112.52|1108.52|1112.53|1108.53|1111.41|1107.41|31
1618657890000|2021-04-17 11:11:30|1112.32|1108.32|1112.85|1108.85|1112.9|1108.9|1112.32|1108.32|23
1618657900000|2021-04-17 11:11:40|1113.03|1109.03|1112.69|1108.69|1113.14|1109.14|1112.55|1108.55|21
1618657910000|2021-04-17 11:11:50|1112.79|1108.79|1112.58|1108.58|1112.84|1108.84|1112.33|1108.33|34
1618657920000|2021-04-17 11:12:00|1112.41|1108.41|1113.33|1109.33|1114.2|1110.2|1112.41|1108.41|32
1618657930000|2021-04-17 11:12:10|1113.29|1109.29|1113.81|1109.81|1114.18|1110.18|1113.12|1109.12|37
1618657940000|2021-04-17 11:12:20|1113.96|1109.96|1113.68|1109.68|1114.05|1110.05|1113.19|1109.19|29
1618657950000|2021-04-17 11:12:30|1113.69|1109.69|1114.02|1110.02|1114.11|1110.11|1113.34|1109.34|28
1618657960000|2021-04-17 11:12:40|1113.94|1109.94|1113.97|1109.97|1114.03|1110.03|1113.23|1109.23|29
1618657970000|2021-04-17 11:12:50|1113.96|1109.96|1114.1|1110.1|1114.92|1110.92|1113.91|1109.91|33
1618657980000|2021-04-17 11:13:00|1114.13|1110.13|1114.39|1110.39|1114.76|1110.76|1114.05|1110.05|36
1618657990000|2021-04-17 11:13:10|1114.38|1110.38|1114.11|1110.11|1114.38|1110.38|1113.38|1109.38|28
1618658000000|2021-04-17 11:13:20|1114.12|1110.12|1113.34|1109.34|1114.16|1110.16|1113.29|1109.29|31
1618658010000|2021-04-17 11:13:30|1113.38|1109.38|1112.68|1108.68|1113.62|1109.62|1112.66|1108.66|28
1618658020000|2021-04-17 11:13:40|1112.69|1108.69|1113.19|1109.19|1113.19|1109.19|1112.5|1108.5|34
1618658030000|2021-04-17 11:13:50|1113.2|1109.2|1113.52|1109.52|1113.69|1109.69|1112.69|1108.69|33
1618658040000|2021-04-17 11:14:00|1113.5|1109.5|1115.03|1111.03|1115.03|1111.03|1113.5|1109.5|35
1618658050000|2021-04-17 11:14:10|1115|1111|1118.12|1114.12|1118.13|1114.13|1115|1111|28
1618658060000|2021-04-17 11:14:20|1117.97|1113.97|1117.53|1113.53|1118.03|1114.03|1117.09|1113.09|34
1618658070000|2021-04-17 11:14:30|1117.57|1113.57|1117.76|1113.76|1117.76|1113.76|1117.21|1113.21|30
1618658080000|2021-04-17 11:14:40|1117.77|1113.77|1117.86|1113.86|1118.07|1114.07|1117.5|1113.5|31
1618658090000|2021-04-17 11:14:50|1117.98|1113.98|1118.93|1114.93|1118.99|1114.99|1117.26|1113.26|33
1618658100000|2021-04-17 11:15:00|1118.91|1114.91|1118.78|1114.78|1119.35|1115.35|1118.65|1114.65|37
1618658110000|2021-04-17 11:15:10|1118.62|1114.62|1120.27|1116.27|1120.27|1116.27|1118.62|1114.62|33
1618658120000|2021-04-17 11:15:20|1120.18|1116.18|1121.54|1117.54|1121.57|1117.57|1120.18|1116.18|34
1618658130000|2021-04-17 11:15:30|1121.72|1117.72|1122.33|1118.33|1122.4|1118.4|1121.72|1117.72|34
1618658140000|2021-04-17 11:15:40|1122.4|1118.4|1121.21|1117.21|1122.55|1118.55|1121.21|1117.21|33
1618658150000|2021-04-17 11:15:50|1121.24|1117.24|1122.83|1118.83|1122.83|1118.83|1121.1|1117.1|33
1618658160000|2021-04-17 11:16:00|1122.84|1118.84|1123.28|1119.28|1123.39|1119.39|1122.78|1118.78|26
1618658170000|2021-04-17 11:16:10|1123.29|1119.29|1122.86|1118.86|1123.44|1119.44|1122.82|1118.82|31
1618658180000|2021-04-17 11:16:20|1122.98|1118.98|1123.08|1119.08|1123.29|1119.29|1122.76|1118.76|33
1618658190000|2021-04-17 11:16:30|1123.04|1119.04|1124.11|1120.11|1124.13|1120.13|1123.03|1119.03|33
1618658200000|2021-04-17 11:16:40|1123.5|1119.5|1123.99|1119.99|1124.61|1120.61|1123.49|1119.49|33
1618658210000|2021-04-17 11:16:50|1124.08|1120.08|1124.65|1120.65|1124.74|1120.74|1123.99|1119.99|29
1618658220000|2021-04-17 11:17:00|1124.47|1120.47|1123.26|1119.26|1124.66|1120.66|1123.14|1119.14|36
1618658230000|2021-04-17 11:17:10|1123.24|1119.24|1121.3|1117.3|1123.24|1119.24|1120.47|1116.47|37
1618658240000|2021-04-17 11:17:20|1121.05|1117.05|1119.14|1115.14|1121.12|1117.12|1118.99|1114.99|37
1618658250000|2021-04-17 11:17:30|1119.27|1115.27|1118.95|1114.95|1119.47|1115.47|1118.74|1114.74|33
1618658260000|2021-04-17 11:17:40|1118.87|1114.87|1116.37|1112.37|1118.87|1114.87|1115.72|1111.72|37
1618658270000|2021-04-17 11:17:50|1116.52|1112.52|1117.91|1113.91|1117.97|1113.97|1116.52|1112.52|35
1618658280000|2021-04-17 11:18:00|1117.94|1113.94|1117.1|1113.1|1117.96|1113.96|1117.07|1113.07|27
1618658290000|2021-04-17 11:18:10|1117.07|1113.07|1116.63|1112.63|1117.37|1113.37|1116.15|1112.15|36
1618658300000|2021-04-17 11:18:20|1116.62|1112.62|1115.98|1111.98|1117.1|1113.1|1115.98|1111.98|31
1618658310000|2021-04-17 11:18:30|1115.96|1111.96|1114.95|1110.95|1116.17|1112.17|1114.95|1110.95|30
1618658320000|2021-04-17 11:18:40|1115.04|1111.04|1114.75|1110.75|1115.13|1111.13|1114.49|1110.49|33
1618658330000|2021-04-17 11:18:50|1114.74|1110.74|1114.35|1110.35|1114.74|1110.74|1114.04|1110.04|28
1618658340000|2021-04-17 11:19:00|1114.34|1110.34|1115.05|1111.05|1115.57|1111.57|1114.29|1110.29|34
1618658350000|2021-04-17 11:19:10|1115.07|1111.07|1115.81|1111.81|1115.95|1111.95|1115.07|1111.07|36
1618658360000|2021-04-17 11:19:20|1115.87|1111.87|1116.04|1112.04|1116.14|1112.14|1115.33|1111.33|27
1618658370000|2021-04-17 11:19:30|1116.45|1112.45|1116.42|1112.42|1116.95|1112.95|1116.11|1112.11|34
1618658380000|2021-04-17 11:19:40|1116.87|1112.87|1116.56|1112.56|1117.3|1113.3|1116.41|1112.41|21
1618658390000|2021-04-17 11:19:50|1118.22|1114.22|1118.43|1114.43|1118.99|1114.99|1118.16|1114.16|30
1618658400000|2021-04-17 11:20:00|1118.27|1114.27|1118.35|1114.35|1118.69|1114.69|1118.12|1114.12|34
1618658410000|2021-04-17 11:20:10|1118.34|1114.34|1115.67|1111.67|1118.47|1114.47|1115.67|1111.67|39
1618658420000|2021-04-17 11:20:20|1115.59|1111.59|1115.25|1111.25|1115.96|1111.96|1115.08|1111.08|36
1618658430000|2021-04-17 11:20:30|1115.24|1111.24|1115.25|1111.25|1115.81|1111.81|1115.08|1111.08|35
1618658440000|2021-04-17 11:20:40|1115.26|1111.26|1114.07|1110.07|1115.28|1111.28|1113.83|1109.83|30
1618658450000|2021-04-17 11:20:50|1114.06|1110.06|1113.66|1109.66|1114.14|1110.14|1112.77|1108.77|40
1618658460000|2021-04-17 11:21:00|1113.56|1109.56|1113.56|1109.56|1113.75|1109.75|1113.4|1109.4|30
1618658470000|2021-04-17 11:21:10|1113.55|1109.55|1110.33|1106.33|1113.61|1109.61|1110.16|1106.16|33
1618658480000|2021-04-17 11:21:20|1110.28|1106.28|1109.88|1105.88|1110.3|1106.3|1109.71|1105.71|35
1618658490000|2021-04-17 11:21:30|1109|1105|1108.99|1104.99|1109.83|1105.83|1108.69|1104.69|34
1618658500000|2021-04-17 11:21:40|1108.96|1104.96|1109.12|1105.12|1109.63|1105.63|1108.66|1104.66|36
1618658510000|2021-04-17 11:21:50|1109.13|1105.13|1108.98|1104.98|1109.13|1105.13|1108.44|1104.44|35
1618658520000|2021-04-17 11:22:00|1108.94|1104.94|1109.07|1105.07|1109.43|1105.43|1108.51|1104.51|33
1618658530000|2021-04-17 11:22:10|1109.29|1105.29|1109.24|1105.24|1109.78|1105.78|1109.11|1105.11|33
1618658540000|2021-04-17 11:22:20|1109.04|1105.04|1111.13|1107.13|1111.13|1107.13|1109.04|1105.04|36
1618658550000|2021-04-17 11:22:30|1111.19|1107.19|1114.51|1110.51|1114.71|1110.71|1111.03|1107.03|36
1618658560000|2021-04-17 11:22:40|1114.64|1110.64|1112.34|1108.34|1114.67|1110.67|1112.34|1108.34|39
1618658570000|2021-04-17 11:22:50|1111.92|1107.92|1110.65|1106.65|1112.06|1108.06|1110.57|1106.57|37
1618658580000|2021-04-17 11:23:00|1110.55|1106.55|1108.8|1104.8|1110.58|1106.58|1108.8|1104.8|38
1618658590000|2021-04-17 11:23:10|1108.99|1104.99|1106.58|1102.58|1108.99|1104.99|1106.58|1102.58|37
1618658600000|2021-04-17 11:23:20|1106.5|1102.5|1105.87|1101.87|1107.36|1103.36|1105.29|1101.29|36
1618658610000|2021-04-17 11:23:30|1105.36|1101.36|1103.12|1099.12|1106.01|1102.01|1103.12|1099.12|38
1618658620000|2021-04-17 11:23:40|1103.1|1099.1|1103.62|1099.62|1103.62|1099.62|1101.64|1097.64|40
1618658630000|2021-04-17 11:23:50|1103.78|1099.78|1101.58|1097.58|1103.8|1099.8|1101.47|1097.47|37
1618658640000|2021-04-17 11:24:00|1101.45|1097.45|1102.19|1098.19|1102.23|1098.23|1099.98|1095.98|36
1618658650000|2021-04-17 11:24:10|1102.33|1098.33|1104.15|1100.15|1104.15|1100.15|1102.23|1098.23|37
1618658660000|2021-04-17 11:24:20|1104.13|1100.13|1106.33|1102.33|1106.38|1102.38|1103.94|1099.94|34
1618658670000|2021-04-17 11:24:30|1106.38|1102.38|1106.59|1102.59|1107.3|1103.3|1105.44|1101.44|39
1618658680000|2021-04-17 11:24:40|1106.55|1102.55|1106.48|1102.48|1106.85|1102.85|1105.59|1101.59|36
1618658690000|2021-04-17 11:24:50|1106.15|1102.15|1105.11|1101.11|1106.15|1102.15|1103.96|1099.96|35
1618658700000|2021-04-17 11:25:00|1105.14|1101.14|1106.34|1102.34|1106.54|1102.54|1105.14|1101.14|36
1618658710000|2021-04-17 11:25:10|1106.27|1102.27|1105.71|1101.71|1106.38|1102.38|1104.82|1100.82|37
1618658720000|2021-04-17 11:25:20|1105.82|1101.82|1107.2|1103.2|1107.33|1103.33|1105.08|1101.08|34
1618658730000|2021-04-17 11:25:30|1107.18|1103.18|1109.26|1105.26|1109.26|1105.26|1106.83|1102.83|36
1618658740000|2021-04-17 11:25:40|1109.4|1105.4|1110.3|1106.3|1110.52|1106.52|1109.36|1105.36|35
1618658750000|2021-04-17 11:25:50|1110.21|1106.21|1108.5|1104.5|1110.21|1106.21|1108.47|1104.47|34
1618658760000|2021-04-17 11:26:00|1108.35|1104.35|1106.68|1102.68|1108.49|1104.49|1105.8|1101.8|36
1618658770000|2021-04-17 11:26:10|1106.64|1102.64|1107.31|1103.31|1107.31|1103.31|1106.61|1102.61|31
1618658780000|2021-04-17 11:26:20|1107.32|1103.32|1106.81|1102.81|1107.32|1103.32|1106.55|1102.55|36
1618658790000|2021-04-17 11:26:30|1106.79|1102.79|1109.17|1105.17|1109.17|1105.17|1106.37|1102.37|38
1618658800000|2021-04-17 11:26:40|1108.9|1104.9|1110.47|1106.47|1110.47|1106.47|1108.9|1104.9|27
1618658810000|2021-04-17 11:26:50|1110.5|1106.5|1110.71|1106.71|1110.99|1106.99|1109.89|1105.89|31
1618658820000|2021-04-17 11:27:00|1111.23|1107.23|1109.09|1105.09|1111.23|1107.23|1108.93|1104.93|38
1618658830000|2021-04-17 11:27:10|1108.37|1104.37|1108.5|1104.5|1108.71|1104.71|1107.65|1103.65|32
1618658840000|2021-04-17 11:27:20|1108.49|1104.49|1107.77|1103.77|1108.49|1104.49|1107.61|1103.61|30
1618658850000|2021-04-17 11:27:30|1107.7|1103.7|1106.25|1102.25|1107.7|1103.7|1106.11|1102.11|33
1618658860000|2021-04-17 11:27:40|1105.79|1101.79|1101.91|1097.91|1106.33|1102.33|1101.91|1097.91|38
1618658870000|2021-04-17 11:27:50|1102.03|1098.03|1102.34|1098.34|1104.17|1100.17|1102.03|1098.03|39
1618658880000|2021-04-17 11:28:00|1102.14|1098.14|1105.44|1101.44|1105.54|1101.54|1102.11|1098.11|38
1618658890000|2021-04-17 11:28:10|1105.43|1101.43|1102.99|1098.99|1105.51|1101.51|1102.96|1098.96|40
1618658900000|2021-04-17 11:28:20|1103.02|1099.02|1103.05|1099.05|1103.91|1099.91|1102.97|1098.97|35
1618658910000|2021-04-17 11:28:30|1103.09|1099.09|1101.73|1097.73|1103.22|1099.22|1101.58|1097.58|36
1618658920000|2021-04-17 11:28:40|1101.57|1097.57|1100.15|1096.15|1101.62|1097.62|1100.15|1096.15|35
1618658930000|2021-04-17 11:28:50|1100.02|1096.02|1099.19|1095.19|1101.16|1097.16|1099.19|1095.19|37
1618658940000|2021-04-17 11:29:00|1099.36|1095.36|1099.38|1095.38|1100.47|1096.47|1099.11|1095.11|40
1618658950000|2021-04-17 11:29:10|1099.49|1095.49|1099.75|1095.75|1099.75|1095.75|1098.56|1094.56|35
1618658960000|2021-04-17 11:29:20|1099.62|1095.62|1101.31|1097.31|1101.43|1097.43|1099.33|1095.33|32
1618658970000|2021-04-17 11:29:30|1101.33|1097.33|1100.08|1096.08|1101.45|1097.45|1100.05|1096.05|34
1618658980000|2021-04-17 11:29:40|1099.77|1095.77|1099.71|1095.71|1099.79|1095.79|1098.87|1094.87|36
1618658990000|2021-04-17 11:29:50|1099.82|1095.82|1100.22|1096.22|1100.4|1096.4|1099.48|1095.48|38
1618659000000|2021-04-17 11:30:00|1099.6|1095.6|1098.01|1094.01|1100.31|1096.31|1097.9|1093.9|38
1618659010000|2021-04-17 11:30:10|1098|1094|1095.03|1091.03|1098.18|1094.18|1094.97|1090.97|38
1618659020000|2021-04-17 11:30:20|1094.97|1090.97|1094.54|1090.54|1094.97|1090.97|1091.44|1087.44|38
1618659030000|2021-04-17 11:30:30|1094.32|1090.32|1096.36|1092.36|1097.25|1093.25|1094.07|1090.07|37
1618659040000|2021-04-17 11:30:40|1096.14|1092.14|1095.41|1091.41|1096.14|1092.14|1094.97|1090.97|36
1618659050000|2021-04-17 11:30:50|1095.48|1091.48|1095.34|1091.34|1096.34|1092.34|1095.2|1091.2|32
1618659060000|2021-04-17 11:31:00|1095.33|1091.33|1096.2|1092.2|1096.38|1092.38|1095.22|1091.22|34
1618659070000|2021-04-17 11:31:10|1096.19|1092.19|1096.07|1092.07|1096.29|1092.29|1095.54|1091.54|35
1618659080000|2021-04-17 11:31:20|1096.33|1092.33|1097.91|1093.91|1098.93|1094.93|1095.96|1091.96|39
1618659090000|2021-04-17 11:31:30|1097.79|1093.79|1099.4|1095.4|1099.6|1095.6|1097.72|1093.72|34
1618659100000|2021-04-17 11:31:40|1099.21|1095.21|1099|1095|1099.9|1095.9|1098.28|1094.28|33
1618659110000|2021-04-17 11:31:50|1099.33|1095.33|1102.02|1098.02|1102.02|1098.02|1098.85|1094.85|32
1618659120000|2021-04-17 11:32:00|1102.11|1098.11|1103.73|1099.73|1103.92|1099.92|1101.99|1097.99|37
1618659130000|2021-04-17 11:32:10|1103.91|1099.91|1105.19|1101.19|1105.21|1101.21|1103.45|1099.45|34
1618659140000|2021-04-17 11:32:20|1104.96|1100.96|1104.83|1100.83|1105.48|1101.48|1103.92|1099.92|36
1618659150000|2021-04-17 11:32:30|1104.8|1100.8|1105.4|1101.4|1106.17|1102.17|1104.72|1100.72|36
1618659160000|2021-04-17 11:32:40|1105.39|1101.39|1105.81|1101.81|1106|1102|1105.21|1101.21|34
1618659170000|2021-04-17 11:32:50|1105.77|1101.77|1105.71|1101.71|1105.95|1101.95|1105.39|1101.39|38
1618659180000|2021-04-17 11:33:00|1105.72|1101.72|1105.43|1101.43|1106.02|1102.02|1104.9|1100.9|28
1618659190000|2021-04-17 11:33:10|1105.45|1101.45|1105.3|1101.3|1105.67|1101.67|1104.92|1100.92|33
1618659200000|2021-04-17 11:33:20|1105.28|1101.28|1105.2|1101.2|1105.65|1101.65|1105.02|1101.02|36
1618659210000|2021-04-17 11:33:30|1104.86|1100.86|1101.21|1097.21|1104.86|1100.86|1101.21|1097.21|37
1618659220000|2021-04-17 11:33:40|1101.52|1097.52|1099.78|1095.78|1101.52|1097.52|1099.34|1095.34|35
1618659230000|2021-04-17 11:33:50|1099.76|1095.76|1098.47|1094.47|1099.76|1095.76|1097.89|1093.89|34
1618659240000|2021-04-17 11:34:00|1098.72|1094.72|1096.33|1092.33|1099.17|1095.17|1096.33|1092.33|35
1618659250000|2021-04-17 11:34:10|1096.2|1092.2|1095.31|1091.31|1096.4|1092.4|1094.71|1090.71|33
1618659260000|2021-04-17 11:34:20|1095.45|1091.45|1094.99|1090.99|1095.63|1091.63|1094.74|1090.74|38
1618659270000|2021-04-17 11:34:30|1094.97|1090.97|1098.82|1094.82|1098.87|1094.87|1094.83|1090.83|35
1618659280000|2021-04-17 11:34:40|1098.65|1094.65|1098.02|1094.02|1099.34|1095.34|1097.79|1093.79|38
1618659290000|2021-04-17 11:34:50|1097.84|1093.84|1096.26|1092.26|1097.88|1093.88|1096.26|1092.26|37
1618659300000|2021-04-17 11:35:00|1095.64|1091.64|1096.14|1092.14|1096.69|1092.69|1095.61|1091.61|39
1618659310000|2021-04-17 11:35:10|1095.52|1091.52|1094.48|1090.48|1095.84|1091.84|1094|1090|35
1618659320000|2021-04-17 11:35:20|1093.98|1089.98|1092.27|1088.27|1093.98|1089.98|1091.08|1087.08|38
1618659330000|2021-04-17 11:35:30|1092.45|1088.45|1094.19|1090.19|1095.11|1091.11|1092.45|1088.45|37
1618659340000|2021-04-17 11:35:40|1094.95|1090.95|1094.46|1090.46|1096.72|1092.72|1094.37|1090.37|38
1618659350000|2021-04-17 11:35:50|1094.44|1090.44|1093.24|1089.24|1094.74|1090.74|1093.24|1089.24|37
1618659360000|2021-04-17 11:36:00|1093.06|1089.06|1093.83|1089.83|1094|1090|1091.47|1087.47|37
1618659370000|2021-04-17 11:36:10|1093.77|1089.77|1093.18|1089.18|1093.96|1089.96|1092.6|1088.6|39
1618659380000|2021-04-17 11:36:20|1093.19|1089.19|1095.05|1091.05|1095.22|1091.22|1093.14|1089.14|37
1618659390000|2021-04-17 11:36:30|1095|1091|1096.04|1092.04|1096.55|1092.55|1094.98|1090.98|40
1618659400000|2021-04-17 11:36:40|1096.05|1092.05|1094.59|1090.59|1096.36|1092.36|1094.59|1090.59|38
1618659410000|2021-04-17 11:36:50|1094.66|1090.66|1092.66|1088.66|1094.66|1090.66|1092.57|1088.57|36
1618659420000|2021-04-17 11:37:00|1092.55|1088.55|1092.61|1088.61|1093.66|1089.66|1092.55|1088.55|38
1618659430000|2021-04-17 11:37:10|1092.39|1088.39|1090.86|1086.86|1092.39|1088.39|1090.84|1086.84|39
1618659440000|2021-04-17 11:37:20|1090.82|1086.82|1087.66|1083.66|1090.9|1086.9|1087.66|1083.66|36
1618659450000|2021-04-17 11:37:30|1087.52|1083.52|1088.48|1084.48|1089.01|1085.01|1086.66|1082.66|40
1618659460000|2021-04-17 11:37:40|1088.39|1084.39|1088.01|1084.01|1088.39|1084.39|1086.74|1082.74|39
1618659470000|2021-04-17 11:37:50|1088.02|1084.02|1087.68|1083.68|1088.97|1084.97|1087.68|1083.68|36
1618659480000|2021-04-17 11:38:00|1087.59|1083.59|1085.2|1081.2|1087.81|1083.81|1085.2|1081.2|38
1618659490000|2021-04-17 11:38:10|1085.1|1081.1|1082.05|1078.05|1085.54|1081.54|1081.11|1077.11|38
1618659500000|2021-04-17 11:38:20|1081.7|1077.7|1085.59|1081.59|1085.59|1081.59|1081.08|1077.08|37
1618659510000|2021-04-17 11:38:30|1085.48|1081.48|1081.88|1077.88|1085.48|1081.48|1081.86|1077.86|36
1618659520000|2021-04-17 11:38:40|1081.89|1077.89|1077.79|1073.79|1081.89|1077.89|1077.79|1073.79|40
1618659530000|2021-04-17 11:38:50|1077.66|1073.66|1074.45|1070.45|1077.66|1073.66|1074.45|1070.45|35
1618659540000|2021-04-17 11:39:00|1074.42|1070.42|1078.04|1074.04|1078.04|1074.04|1074.42|1070.42|37
1618659550000|2021-04-17 11:39:10|1078.08|1074.08|1081.04|1077.04|1081.04|1077.04|1078.07|1074.07|40
1618659560000|2021-04-17 11:39:20|1081|1077|1082.03|1078.03|1082.08|1078.08|1081|1077|36
1618659570000|2021-04-17 11:39:30|1082.01|1078.01|1080.63|1076.63|1082.03|1078.03|1080.39|1076.39|38
1618659580000|2021-04-17 11:39:40|1080.62|1076.62|1078.84|1074.84|1080.62|1076.62|1078.75|1074.75|33
1618659590000|2021-04-17 11:39:50|1078.68|1074.68|1080.71|1076.71|1080.78|1076.78|1078.39|1074.39|38
1618659600000|2021-04-17 11:40:00|1080.74|1076.74|1081.14|1077.14|1081.71|1077.71|1080.3|1076.3|38
1618659610000|2021-04-17 11:40:10|1081.16|1077.16|1082.13|1078.13|1082.13|1078.13|1080.67|1076.67|34
1618659620000|2021-04-17 11:40:20|1082.19|1078.19|1088.01|1084.01|1088.01|1084.01|1082.15|1078.15|39
1618659630000|2021-04-17 11:40:30|1087.72|1083.72|1087.43|1083.43|1087.78|1083.78|1087.14|1083.14|30
1618659640000|2021-04-17 11:40:40|1087.62|1083.62|1086.34|1082.34|1087.75|1083.75|1086.05|1082.05|38
1618659650000|2021-04-17 11:40:50|1086.35|1082.35|1085.89|1081.89|1087.11|1083.11|1085.6|1081.6|35
1618659660000|2021-04-17 11:41:00|1085.88|1081.88|1086.79|1082.79|1086.79|1082.79|1085.49|1081.49|38
1618659670000|2021-04-17 11:41:10|1087.67|1083.67|1087.24|1083.24|1087.91|1083.91|1086.77|1082.77|37
1618659680000|2021-04-17 11:41:20|1087.32|1083.32|1089.36|1085.36|1089.64|1085.64|1087.31|1083.31|34
1618659690000|2021-04-17 11:41:30|1089.38|1085.38|1092.31|1088.31|1092.31|1088.31|1088.71|1084.71|39
1618659700000|2021-04-17 11:41:40|1092.23|1088.23|1091.71|1087.71|1092.32|1088.32|1091.29|1087.29|37
1618659710000|2021-04-17 11:41:50|1091.66|1087.66|1092.02|1088.02|1092.25|1088.25|1091.65|1087.65|32
1618659720000|2021-04-17 11:42:00|1092.15|1088.15|1091.46|1087.46|1092.34|1088.34|1090.76|1086.76|39
1618659730000|2021-04-17 11:42:10|1091.48|1087.48|1091.06|1087.06|1091.64|1087.64|1090.47|1086.47|34
1618659740000|2021-04-17 11:42:20|1090.96|1086.96|1089.88|1085.88|1091.26|1087.26|1089.88|1085.88|32
1618659750000|2021-04-17 11:42:30|1089.92|1085.92|1087.44|1083.44|1089.93|1085.93|1087.44|1083.44|37
1618659760000|2021-04-17 11:42:40|1087.3|1083.3|1086.39|1082.39|1087.63|1083.63|1086.39|1082.39|39
1618659770000|2021-04-17 11:42:50|1086.37|1082.37|1085.94|1081.94|1086.4|1082.4|1084.8|1080.8|35
1618659780000|2021-04-17 11:43:00|1086.09|1082.09|1085.37|1081.37|1086.11|1082.11|1084.81|1080.81|36
1618659790000|2021-04-17 11:43:10|1085.39|1081.39|1088.62|1084.62|1088.62|1084.62|1085.37|1081.37|36
1618659800000|2021-04-17 11:43:20|1088.07|1084.07|1087.58|1083.58|1088.28|1084.28|1086.4|1082.4|35
1618659810000|2021-04-17 11:43:30|1087.44|1083.44|1089.65|1085.65|1089.65|1085.65|1087.44|1083.44|35
1618659820000|2021-04-17 11:43:40|1089.39|1085.39|1090.08|1086.08|1090.85|1086.85|1089.26|1085.26|34
1618659830000|2021-04-17 11:43:50|1090.09|1086.09|1089.73|1085.73|1090.52|1086.52|1088.99|1084.99|34
1618659840000|2021-04-17 11:44:00|1089.74|1085.74|1091.24|1087.24|1091.77|1087.77|1089.57|1085.57|28
1618659850000|2021-04-17 11:44:10|1093.05|1089.05|1095.07|1091.07|1095.07|1091.07|1093.05|1089.05|39
1618659860000|2021-04-17 11:44:20|1096.28|1092.28|1096.91|1092.91|1097.47|1093.47|1095.54|1091.54|38
1618659870000|2021-04-17 11:44:30|1096.22|1092.22|1097.02|1093.02|1097.17|1093.17|1095.46|1091.46|36
1618659880000|2021-04-17 11:44:40|1097.27|1093.27|1099.75|1095.75|1100.41|1096.41|1097.27|1093.27|37
1618659890000|2021-04-17 11:44:50|1099.8|1095.8|1100.24|1096.24|1100.3|1096.3|1098.84|1094.84|38
1618659900000|2021-04-17 11:45:00|1099.57|1095.57|1100.08|1096.08|1100.09|1096.09|1099.01|1095.01|37
1618659910000|2021-04-17 11:45:10|1099.44|1095.44|1101.19|1097.19|1101.64|1097.64|1099.44|1095.44|37
1618659920000|2021-04-17 11:45:20|1101.18|1097.18|1104.03|1100.03|1104.03|1100.03|1101.18|1097.18|35
1618659930000|2021-04-17 11:45:30|1104.06|1100.06|1106.23|1102.23|1106.58|1102.58|1103.99|1099.99|39
1618659940000|2021-04-17 11:45:40|1106.36|1102.36|1107.86|1103.86|1108.17|1104.17|1105.6|1101.6|35
1618659950000|2021-04-17 11:45:50|1107.98|1103.98|1107.9|1103.9|1108.4|1104.4|1107.43|1103.43|34
1618659960000|2021-04-17 11:46:00|1108.04|1104.04|1109.03|1105.03|1109.89|1105.89|1108.04|1104.04|37
1618659970000|2021-04-17 11:46:10|1109.25|1105.25|1106.98|1102.98|1109.25|1105.25|1106.62|1102.62|37
1618659980000|2021-04-17 11:46:20|1106.87|1102.87|1108.06|1104.06|1108.3|1104.3|1106.87|1102.87|38
1618659990000|2021-04-17 11:46:30|1108|1104|1108.5|1104.5|1108.5|1104.5|1107.7|1103.7|37
1618660000000|2021-04-17 11:46:40|1108.63|1104.63|1109.63|1105.63|1109.75|1105.75|1108.63|1104.63|37
1618660010000|2021-04-17 11:46:50|1109.82|1105.82|1110.13|1106.13|1110.64|1106.64|1109.75|1105.75|35
1618660020000|2021-04-17 11:47:00|1110.03|1106.03|1106.53|1102.53|1110.03|1106.03|1106.53|1102.53|40
1618660030000|2021-04-17 11:47:10|1106.18|1102.18|1105.31|1101.31|1106.38|1102.38|1103.92|1099.92|38
1618660040000|2021-04-17 11:47:20|1105.32|1101.32|1104.98|1100.98|1105.97|1101.97|1104.76|1100.76|38
1618660050000|2021-04-17 11:47:30|1105.29|1101.29|1106.06|1102.06|1106.06|1102.06|1104.88|1100.88|38
1618660060000|2021-04-17 11:47:40|1106.35|1102.35|1106.59|1102.59|1107.28|1103.28|1106.3|1102.3|33
1618660070000|2021-04-17 11:47:50|1106.36|1102.36|1109.69|1105.69|1110.07|1106.07|1106.36|1102.36|36
1618660080000|2021-04-17 11:48:00|1110.09|1106.09|1109.52|1105.52|1110.59|1106.59|1108.89|1104.89|31
1618660090000|2021-04-17 11:48:10|1109.47|1105.47|1108.41|1104.41|1109.78|1105.78|1107.44|1103.44|36
1618660100000|2021-04-17 11:48:20|1108.25|1104.25|1108.39|1104.39|1108.39|1104.39|1107.49|1103.49|37
1618660110000|2021-04-17 11:48:30|1108.28|1104.28|1108.3|1104.3|1108.32|1104.32|1107.43|1103.43|30
1618660120000|2021-04-17 11:48:40|1108.2|1104.2|1109.16|1105.16|1109.62|1105.62|1108.2|1104.2|32
1618660130000|2021-04-17 11:48:50|1109.19|1105.19|1110.19|1106.19|1110.19|1106.19|1109.19|1105.19|33
1618660140000|2021-04-17 11:49:00|1110.23|1106.23|1111.72|1107.72|1111.79|1107.79|1109.98|1105.98|33
1618660150000|2021-04-17 11:49:10|1111.82|1107.82|1111.45|1107.45|1112.31|1108.31|1111.45|1107.45|33
1618660160000|2021-04-17 11:49:20|1111.43|1107.43|1110.82|1106.82|1111.6|1107.6|1110.79|1106.79|32
1618660170000|2021-04-17 11:49:30|1110.93|1106.93|1112.12|1108.12|1112.19|1108.19|1110.84|1106.84|37
1618660180000|2021-04-17 11:49:40|1112.11|1108.11|1112.64|1108.64|1112.64|1108.64|1111.29|1107.29|35
1618660190000|2021-04-17 11:49:50|1112.6|1108.6|1113.96|1109.96|1113.96|1109.96|1112.21|1108.21|36
1618660200000|2021-04-17 11:50:00|1113.8|1109.8|1115.21|1111.21|1115.37|1111.37|1113.8|1109.8|36
1618660210000|2021-04-17 11:50:10|1115.18|1111.18|1116.88|1112.88|1116.88|1112.88|1115.09|1111.09|38
1618660220000|2021-04-17 11:50:20|1116.78|1112.78|1113.27|1109.27|1116.78|1112.78|1113.23|1109.23|36
1618660230000|2021-04-17 11:50:30|1113.24|1109.24|1113.46|1109.46|1113.9|1109.9|1112.45|1108.45|34
1618660240000|2021-04-17 11:50:40|1113.72|1109.72|1113.11|1109.11|1113.77|1109.77|1112.84|1108.84|37
1618660250000|2021-04-17 11:50:50|1113.09|1109.09|1113.5|1109.5|1113.62|1109.62|1112.59|1108.59|35
1618660260000|2021-04-17 11:51:00|1113.48|1109.48|1112.42|1108.42|1113.53|1109.53|1112.29|1108.29|33
1618660270000|2021-04-17 11:51:10|1112.43|1108.43|1113.34|1109.34|1113.55|1109.55|1112.37|1108.37|37
1618660280000|2021-04-17 11:51:20|1113.26|1109.26|1112.87|1108.87|1113.26|1109.26|1112.31|1108.31|37
1618660290000|2021-04-17 11:51:30|1112.89|1108.89|1112.15|1108.15|1113.68|1109.68|1112.11|1108.11|35
1618660300000|2021-04-17 11:51:40|1112.36|1108.36|1112.08|1108.08|1113.67|1109.67|1112.03|1108.03|37
1618660310000|2021-04-17 11:51:50|1112.18|1108.18|1112.43|1108.43|1112.91|1108.91|1112.17|1108.17|38
1618660320000|2021-04-17 11:52:00|1112.28|1108.28|1112.53|1108.53|1112.66|1108.66|1111.84|1107.84|35
1618660330000|2021-04-17 11:52:10|1112.48|1108.48|1112.72|1108.72|1112.94|1108.94|1112.16|1108.16|34
1618660340000|2021-04-17 11:52:20|1112.63|1108.63|1113.32|1109.32|1113.52|1109.52|1112.09|1108.09|38
1618660350000|2021-04-17 11:52:30|1113.28|1109.28|1112.79|1108.79|1113.59|1109.59|1112.45|1108.45|34
1618660360000|2021-04-17 11:52:40|1113.1|1109.1|1113.22|1109.22|1113.39|1109.39|1112.99|1108.99|33
1618660370000|2021-04-17 11:52:50|1113.28|1109.28|1112.07|1108.07|1113.28|1109.28|1112.05|1108.05|33
1618660380000|2021-04-17 11:53:00|1112.08|1108.08|1111.68|1107.68|1112.47|1108.47|1111.56|1107.56|35
1618660390000|2021-04-17 11:53:10|1111.69|1107.69|1111.57|1107.57|1111.92|1107.92|1111.41|1107.41|34
1618660400000|2021-04-17 11:53:20|1111.63|1107.63|1111.62|1107.62|1111.91|1107.91|1111.43|1107.43|30
1618660410000|2021-04-17 11:53:30|1111.84|1107.84|1109.7|1105.7|1111.89|1107.89|1109.7|1105.7|35
1618660420000|2021-04-17 11:53:40|1109.67|1105.67|1106.06|1102.06|1109.82|1105.82|1105.19|1101.19|39
1618660430000|2021-04-17 11:53:50|1106.26|1102.26|1102.15|1098.15|1106.4|1102.4|1102.05|1098.05|38
1618660440000|2021-04-17 11:54:00|1101.94|1097.94|1102.97|1098.97|1103.88|1099.88|1101.61|1097.61|35
1618660450000|2021-04-17 11:54:10|1102.66|1098.66|1102.6|1098.6|1102.78|1098.78|1101.68|1097.68|37
1618660460000|2021-04-17 11:54:20|1102.58|1098.58|1101.87|1097.87|1102.6|1098.6|1101.87|1097.87|33
1618660470000|2021-04-17 11:54:30|1101.73|1097.73|1105.54|1101.54|1105.6|1101.6|1101.39|1097.39|38
1618660480000|2021-04-17 11:54:40|1105.41|1101.41|1104.53|1100.53|1105.64|1101.64|1104.21|1100.21|38
1618660490000|2021-04-17 11:54:50|1105.02|1101.02|1102.95|1098.95|1105.41|1101.41|1102.95|1098.95|37
1618660500000|2021-04-17 11:55:00|1102.83|1098.83|1101.34|1097.34|1102.83|1098.83|1101.31|1097.31|37
1618660510000|2021-04-17 11:55:10|1101.21|1097.21|1101.79|1097.79|1102.08|1098.08|1101.03|1097.03|39
1618660520000|2021-04-17 11:55:20|1101.81|1097.81|1102.82|1098.82|1102.82|1098.82|1101.19|1097.19|35
1618660530000|2021-04-17 11:55:30|1102.87|1098.87|1103.44|1099.44|1104.17|1100.17|1102.87|1098.87|36
1618660540000|2021-04-17 11:55:40|1103.4|1099.4|1104.79|1100.79|1104.85|1100.85|1103.38|1099.38|32
1618660550000|2021-04-17 11:55:50|1105.02|1101.02|1107|1103|1107.25|1103.25|1105.02|1101.02|33
1618660560000|2021-04-17 11:56:00|1107.44|1103.44|1110.72|1106.72|1110.85|1106.85|1107.2|1103.2|36
1618660570000|2021-04-17 11:56:10|1110.94|1106.94|1112.52|1108.52|1112.52|1108.52|1110.94|1106.94|29
1618660580000|2021-04-17 11:56:20|1112.56|1108.56|1112.95|1108.95|1113.25|1109.25|1112.38|1108.38|36
1618660590000|2021-04-17 11:56:30|1113.02|1109.02|1112.19|1108.19|1113.07|1109.07|1112.18|1108.18|37
1618660600000|2021-04-17 11:56:40|1111.83|1107.83|1112.06|1108.06|1112.06|1108.06|1110.97|1106.97|36
1618660610000|2021-04-17 11:56:50|1112.09|1108.09|1111.48|1107.48|1112.14|1108.14|1111.44|1107.44|34
1618660620000|2021-04-17 11:57:00|1111.51|1107.51|1112.34|1108.34|1112.49|1108.49|1111.51|1107.51|32
1618660630000|2021-04-17 11:57:10|1112.22|1108.22|1112.43|1108.43|1112.77|1108.77|1112.22|1108.22|36
1618660640000|2021-04-17 11:57:20|1112.41|1108.41|1112.32|1108.32|1112.53|1108.53|1111.83|1107.83|32
1618660650000|2021-04-17 11:57:30|1112.37|1108.37|1112.56|1108.56|1113.02|1109.02|1112.37|1108.37|32
1618660660000|2021-04-17 11:57:40|1112.3|1108.3|1111.98|1107.98|1112.94|1108.94|1111.97|1107.97|36
1618660670000|2021-04-17 11:57:50|1111.94|1107.94|1108.98|1104.98|1111.96|1107.96|1108.62|1104.62|38
1618660680000|2021-04-17 11:58:00|1109.09|1105.09|1111.56|1107.56|1111.56|1107.56|1108.65|1104.65|38
1618660690000|2021-04-17 11:58:10|1111.95|1107.95|1110.49|1106.49|1112.14|1108.14|1110.49|1106.49|37
1618660700000|2021-04-17 11:58:20|1110.51|1106.51|1108.11|1104.11|1110.51|1106.51|1108.11|1104.11|35
1618660710000|2021-04-17 11:58:30|1108|1104|1107.39|1103.39|1108.84|1104.84|1107.13|1103.13|37
1618660720000|2021-04-17 11:58:40|1106.81|1102.81|1107.1|1103.1|1107.15|1103.15|1106.71|1102.71|23
1618660730000|2021-04-17 11:58:50|1107.13|1103.13|1107.04|1103.04|1107.37|1103.37|1106.58|1102.58|33
1618660740000|2021-04-17 11:59:00|1107.12|1103.12|1105.94|1101.94|1107.12|1103.12|1105.94|1101.94|28
1618660750000|2021-04-17 11:59:10|1106.37|1102.37|1107.28|1103.28|1107.35|1103.35|1106.24|1102.24|38
1618660760000|2021-04-17 11:59:20|1107.51|1103.51|1109.38|1105.38|1109.46|1105.46|1107.47|1103.47|33
1618660770000|2021-04-17 11:59:30|1109.25|1105.25|1110.05|1106.05|1110.3|1106.3|1109.25|1105.25|36
1618660780000|2021-04-17 11:59:40|1109.86|1105.86|1109.86|1105.86|1109.98|1105.98|1108.76|1104.76|38
1618660790000|2021-04-17 11:59:50|1109.82|1105.82|1108.21|1104.21|1109.82|1105.82|1108.21|1104.21|33
1618660800000|2021-04-17 12:00:00|1108.42|1104.42|1103.28|1099.28|1108.42|1104.42|1103.25|1099.25|37
1618660810000|2021-04-17 12:00:10|1102.86|1098.86|1100.34|1096.34|1102.86|1098.86|1100.34|1096.34|39
1618660820000|2021-04-17 12:00:20|1100.06|1096.06|1096.65|1092.65|1100.06|1096.06|1096.65|1092.65|37
1618660830000|2021-04-17 12:00:30|1096.67|1092.67|1095.31|1091.31|1096.67|1092.67|1094.79|1090.79|38
1618660840000|2021-04-17 12:00:40|1095.43|1091.43|1096.47|1092.47|1096.47|1092.47|1095.26|1091.26|40
1618660850000|2021-04-17 12:00:50|1096.55|1092.55|1096.84|1092.84|1097.81|1093.81|1096.18|1092.18|35
1618660860000|2021-04-17 12:01:00|1096.76|1092.76|1097.23|1093.23|1097.65|1093.65|1096.69|1092.69|37
1618660870000|2021-04-17 12:01:10|1097.26|1093.26|1097.73|1093.73|1098.93|1094.93|1097.26|1093.26|39
1618660880000|2021-04-17 12:01:20|1097.81|1093.81|1096.11|1092.11|1097.81|1093.81|1094.7|1090.7|37
1618660890000|2021-04-17 12:01:30|1096.23|1092.23|1095.55|1091.55|1096.57|1092.57|1095.55|1091.55|39
1618660900000|2021-04-17 12:01:40|1094.92|1090.92|1094.35|1090.35|1095.34|1091.34|1093.93|1089.93|35
1618660910000|2021-04-17 12:01:50|1094.84|1090.84|1091.07|1087.07|1094.84|1090.84|1090.93|1086.93|38
1618660920000|2021-04-17 12:02:00|1091.08|1087.08|1093.7|1089.7|1093.7|1089.7|1090.48|1086.48|37
1618660930000|2021-04-17 12:02:10|1093.73|1089.73|1091.13|1087.13|1093.75|1089.75|1090.91|1086.91|39
1618660940000|2021-04-17 12:02:20|1091.04|1087.04|1091.21|1087.21|1091.86|1087.86|1090.82|1086.82|38
1618660950000|2021-04-17 12:02:30|1091.2|1087.2|1090.25|1086.25|1091.34|1087.34|1089.93|1085.93|39
1618660960000|2021-04-17 12:02:40|1090.21|1086.21|1091.41|1087.41|1091.41|1087.41|1089.46|1085.46|39
1618660970000|2021-04-17 12:02:50|1091.32|1087.32|1092.68|1088.68|1092.69|1088.69|1090.54|1086.54|37
1618660980000|2021-04-17 12:03:00|1092.61|1088.61|1093.08|1089.08|1093.08|1089.08|1091.25|1087.25|35
1618660990000|2021-04-17 12:03:10|1093.33|1089.33|1095.36|1091.36|1095.36|1091.36|1093.33|1089.33|36
1618661000000|2021-04-17 12:03:20|1095.85|1091.85|1098.51|1094.51|1098.53|1094.53|1095.85|1091.85|34
1618661010000|2021-04-17 12:03:30|1098.46|1094.46|1099.32|1095.32|1099.39|1095.39|1098.07|1094.07|35
1618661020000|2021-04-17 12:03:40|1099.38|1095.38|1099.4|1095.4|1100.15|1096.15|1099.38|1095.38|34
1618661030000|2021-04-17 12:03:50|1099.2|1095.2|1098.4|1094.4|1099.2|1095.2|1097.24|1093.24|38
1618661040000|2021-04-17 12:04:00|1098.47|1094.47|1099.17|1095.17|1099.17|1095.17|1098.34|1094.34|29
1618661050000|2021-04-17 12:04:10|1099|1095|1102.14|1098.14|1102.38|1098.38|1099|1095|40
1618661060000|2021-04-17 12:04:20|1102.15|1098.15|1104.42|1100.42|1105.02|1101.02|1101.87|1097.87|39
1618661070000|2021-04-17 12:04:30|1104.28|1100.28|1102.6|1098.6|1104.28|1100.28|1102.54|1098.54|35
1618661080000|2021-04-17 12:04:40|1102.69|1098.69|1101.04|1097.04|1103.7|1099.7|1100.79|1096.79|36
1618661090000|2021-04-17 12:04:50|1101.17|1097.17|1101.01|1097.01|1101.88|1097.88|1099.28|1095.28|38
1618661100000|2021-04-17 12:05:00|1100.97|1096.97|1101.19|1097.19|1102.62|1098.62|1100.96|1096.96|38
1618661110000|2021-04-17 12:05:10|1101.13|1097.13|1099.72|1095.72|1101.59|1097.59|1099.72|1095.72|39
1618661120000|2021-04-17 12:05:20|1099.32|1095.32|1100.02|1096.02|1100.02|1096.02|1098.36|1094.36|37
1618661130000|2021-04-17 12:05:30|1100.16|1096.16|1100.57|1096.57|1100.65|1096.65|1098.89|1094.89|36
1618661140000|2021-04-17 12:05:40|1100.58|1096.58|1102.14|1098.14|1102.45|1098.45|1100.04|1096.04|37
1618661150000|2021-04-17 12:05:50|1102.26|1098.26|1104.18|1100.18|1104.27|1100.27|1102.26|1098.26|36
1618661160000|2021-04-17 12:06:00|1104.19|1100.19|1103.98|1099.98|1104.92|1100.92|1103.97|1099.97|30
1618661170000|2021-04-17 12:06:10|1104.57|1100.57|1105.25|1101.25|1105.25|1101.25|1104.56|1100.56|31
1618661180000|2021-04-17 12:06:20|1105.11|1101.11|1103.8|1099.8|1105.16|1101.16|1103.78|1099.78|36
1618661190000|2021-04-17 12:06:30|1103.79|1099.79|1104.46|1100.46|1104.64|1100.64|1103.51|1099.51|36
1618661200000|2021-04-17 12:06:40|1104.45|1100.45|1105.58|1101.58|1105.79|1101.79|1104.39|1100.39|37
1618661210000|2021-04-17 12:06:50|1105.56|1101.56|1107.68|1103.68|1108.01|1104.01|1105.29|1101.29|36
1618661220000|2021-04-17 12:07:00|1107.63|1103.63|1107.5|1103.5|1108.06|1104.06|1106.63|1102.63|34
1618661230000|2021-04-17 12:07:10|1107.78|1103.78|1108.7|1104.7|1110.36|1106.36|1107.51|1103.51|38
1618661240000|2021-04-17 12:07:20|1109.51|1105.51|1109.74|1105.74|1110.22|1106.22|1108.93|1104.93|38
1618661250000|2021-04-17 12:07:30|1109.91|1105.91|1113.86|1109.86|1114.8|1110.8|1109.91|1105.91|37
1618661260000|2021-04-17 12:07:40|1113.93|1109.93|1114.35|1110.35|1114.57|1110.57|1112.88|1108.88|37
1618661270000|2021-04-17 12:07:50|1114.33|1110.33|1115.45|1111.45|1115.76|1111.76|1113.97|1109.97|36
1618661280000|2021-04-17 12:08:00|1115.34|1111.34|1114.06|1110.06|1115.63|1111.63|1114.06|1110.06|38
1618661290000|2021-04-17 12:08:10|1114.1|1110.1|1116|1112|1116.04|1112.04|1113.43|1109.43|35
1618661300000|2021-04-17 12:08:20|1115.85|1111.85|1117.87|1113.87|1118.27|1114.27|1115.51|1111.51|38
1618661310000|2021-04-17 12:08:30|1117.89|1113.89|1118.75|1114.75|1119.1|1115.1|1117.42|1113.42|39
1618661320000|2021-04-17 12:08:40|1118.79|1114.79|1119.55|1115.55|1119.55|1115.55|1118.79|1114.79|34
1618661330000|2021-04-17 12:08:50|1119.68|1115.68|1118.78|1114.78|1120.11|1116.11|1118.74|1114.74|36
1618661340000|2021-04-17 12:09:00|1118.76|1114.76|1118.93|1114.93|1119.09|1115.09|1117.8|1113.8|35
1618661350000|2021-04-17 12:09:10|1117.81|1113.81|1119.62|1115.62|1119.86|1115.86|1117.81|1113.81|36
1618661360000|2021-04-17 12:09:20|1119.57|1115.57|1119.12|1115.12|1119.86|1115.86|1118.61|1114.61|33
1618661370000|2021-04-17 12:09:30|1119.13|1115.13|1115.94|1111.94|1119.2|1115.2|1115.94|1111.94|38
1618661380000|2021-04-17 12:09:40|1115.79|1111.79|1116.01|1112.01|1116.39|1112.39|1115.02|1111.02|39
1618661390000|2021-04-17 12:09:50|1116.5|1112.5|1118.26|1114.26|1118.26|1114.26|1116.5|1112.5|30
1618661400000|2021-04-17 12:10:00|1118.2|1114.2|1118.79|1114.79|1119.14|1115.14|1117.5|1113.5|28
1618661410000|2021-04-17 12:10:10|1118.82|1114.82|1119.75|1115.75|1120|1116|1118.82|1114.82|27
1618661420000|2021-04-17 12:10:20|1119.69|1115.69|1120|1116|1120.2|1116.2|1118.88|1114.88|40
1618661430000|2021-04-17 12:10:30|1119.97|1115.97|1120.16|1116.16|1120.23|1116.23|1119.47|1115.47|31
1618661440000|2021-04-17 12:10:40|1120.21|1116.21|1121.88|1117.88|1122.13|1118.13|1120.17|1116.17|39
1618661450000|2021-04-17 12:10:50|1121.87|1117.87|1123.06|1119.06|1123.06|1119.06|1121.19|1117.19|38
1618661460000|2021-04-17 12:11:00|1122.91|1118.91|1122.48|1118.48|1123.24|1119.24|1122.26|1118.26|35
1618661470000|2021-04-17 12:11:10|1123.3|1119.3|1123.03|1119.03|1123.67|1119.67|1122.82|1118.82|38
1618661480000|2021-04-17 12:11:20|1123.17|1119.17|1124.33|1120.33|1124.8|1120.8|1122.91|1118.91|37
1618661490000|2021-04-17 12:11:30|1124.38|1120.38|1121.8|1117.8|1124.58|1120.58|1121.72|1117.72|39
1618661500000|2021-04-17 12:11:40|1121.5|1117.5|1121.55|1117.55|1121.89|1117.89|1120.5|1116.5|39
1618661510000|2021-04-17 12:11:50|1121.56|1117.56|1121.79|1117.79|1122.82|1118.82|1121.51|1117.51|37
1618661520000|2021-04-17 12:12:00|1121.74|1117.74|1121.52|1117.52|1122.04|1118.04|1120.81|1116.81|38
1618661530000|2021-04-17 12:12:10|1121.11|1117.11|1122.42|1118.42|1122.81|1118.81|1121.1|1117.1|35
1618661540000|2021-04-17 12:12:20|1122.44|1118.44|1121.78|1117.78|1122.79|1118.79|1121.23|1117.23|36
1618661550000|2021-04-17 12:12:30|1121.76|1117.76|1122.89|1118.89|1122.98|1118.98|1121.76|1117.76|32
1618661560000|2021-04-17 12:12:40|1122.84|1118.84|1122.77|1118.77|1122.91|1118.91|1121.91|1117.91|26
1618661570000|2021-04-17 12:12:50|1122.66|1118.66|1121.2|1117.2|1122.67|1118.67|1121.15|1117.15|36
1618661580000|2021-04-17 12:13:00|1121.24|1117.24|1121.62|1117.62|1122.04|1118.04|1121.24|1117.24|32
1618661590000|2021-04-17 12:13:10|1121.7|1117.7|1121.39|1117.39|1122.33|1118.33|1121.22|1117.22|37
1618661600000|2021-04-17 12:13:20|1121.38|1117.38|1120.76|1116.76|1121.41|1117.41|1120.39|1116.39|35
1618661610000|2021-04-17 12:13:30|1120.73|1116.73|1121.5|1117.5|1121.7|1117.7|1120.62|1116.62|34
1618661620000|2021-04-17 12:13:40|1121.62|1117.62|1120.34|1116.34|1121.96|1117.96|1120.34|1116.34|35
1618661630000|2021-04-17 12:13:50|1120.64|1116.64|1119.75|1115.75|1120.74|1116.74|1119.69|1115.69|34
1618661640000|2021-04-17 12:14:00|1119.7|1115.7|1119.22|1115.22|1119.7|1115.7|1118.91|1114.91|35
1618661650000|2021-04-17 12:14:10|1119.21|1115.21|1118.08|1114.08|1119.21|1115.21|1117.96|1113.96|36
1618661660000|2021-04-17 12:14:20|1118.3|1114.3|1118.86|1114.86|1118.98|1114.98|1117.81|1113.81|26
1618661670000|2021-04-17 12:14:30|1118.87|1114.87|1116.84|1112.84|1119.52|1115.52|1116.84|1112.84|32
1618661680000|2021-04-17 12:14:40|1116.85|1112.85|1116.95|1112.95|1117.12|1113.12|1116.28|1112.28|40
1618661690000|2021-04-17 12:14:50|1116.93|1112.93|1118.06|1114.06|1118.1|1114.1|1116.24|1112.24|35
1618661700000|2021-04-17 12:15:00|1118.11|1114.11|1119.08|1115.08|1119.08|1115.08|1117.41|1113.41|30
1618661710000|2021-04-17 12:15:10|1119.09|1115.09|1119.28|1115.28|1119.31|1115.31|1119.08|1115.08|30
1618661720000|2021-04-17 12:15:20|1119.61|1115.61|1120.73|1116.73|1120.78|1116.78|1119.61|1115.61|35
1618661730000|2021-04-17 12:15:30|1120.71|1116.71|1122.47|1118.47|1122.5|1118.5|1120.71|1116.71|34
1618661740000|2021-04-17 12:15:40|1122.48|1118.48|1122.91|1118.91|1123.4|1119.4|1121.91|1117.91|34
1618661750000|2021-04-17 12:15:50|1122.78|1118.78|1123.13|1119.13|1123.36|1119.36|1122.05|1118.05|32
1618661760000|2021-04-17 12:16:00|1123.21|1119.21|1123.82|1119.82|1123.87|1119.87|1123.21|1119.21|22
1618661770000|2021-04-17 12:16:10|1123.95|1119.95|1123.52|1119.52|1123.97|1119.97|1123.1|1119.1|29
1618661780000|2021-04-17 12:16:20|1123.61|1119.61|1125.26|1121.26|1125.27|1121.27|1123.48|1119.48|36
1618661790000|2021-04-17 12:16:30|1125.22|1121.22|1128.17|1124.17|1128.17|1124.17|1125.22|1121.22|37
1618661800000|2021-04-17 12:16:40|1128.18|1124.18|1130.95|1126.95|1132.57|1128.57|1128.18|1124.18|36
1618661810000|2021-04-17 12:16:50|1131.37|1127.37|1132.74|1128.74|1132.74|1128.74|1130.24|1126.24|38
1618661820000|2021-04-17 12:17:00|1133|1129|1134.17|1130.17|1134.43|1130.43|1132.89|1128.89|35
1618661830000|2021-04-17 12:17:10|1134.1|1130.1|1133.43|1129.43|1135.25|1131.25|1133.43|1129.43|36
1618661840000|2021-04-17 12:17:20|1133.75|1129.75|1135.71|1131.71|1136.14|1132.14|1133.75|1129.75|38
1618661850000|2021-04-17 12:17:30|1135.94|1131.94|1135.43|1131.43|1137.51|1133.51|1134.69|1130.69|38
1618661860000|2021-04-17 12:17:40|1135.46|1131.46|1134.71|1130.71|1135.47|1131.47|1134.51|1130.51|39
1618661870000|2021-04-17 12:17:50|1134.61|1130.61|1134.8|1130.8|1135.09|1131.09|1134.51|1130.51|35
1618661880000|2021-04-17 12:18:00|1134.79|1130.79|1135.61|1131.61|1135.67|1131.67|1134.62|1130.62|39
1618661890000|2021-04-17 12:18:10|1135.74|1131.74|1133.69|1129.69|1136.04|1132.04|1133.69|1129.69|35
1618661900000|2021-04-17 12:18:20|1133.65|1129.65|1132.4|1128.4|1134.75|1130.75|1131.33|1127.33|38
1618661910000|2021-04-17 12:18:30|1132.38|1128.38|1132.94|1128.94|1132.94|1128.94|1131.25|1127.25|37
1618661920000|2021-04-17 12:18:40|1132.98|1128.98|1131.16|1127.16|1133.3|1129.3|1131.16|1127.16|33
1618661930000|2021-04-17 12:18:50|1131.15|1127.15|1130.92|1126.92|1131.67|1127.67|1130.83|1126.83|37
1618661940000|2021-04-17 12:19:00|1131.76|1127.76|1130.57|1126.57|1131.77|1127.77|1130.57|1126.57|37
1618661950000|2021-04-17 12:19:10|1130.54|1126.54|1127.97|1123.97|1130.64|1126.64|1127.97|1123.97|34
1618661960000|2021-04-17 12:19:20|1128|1124|1128.75|1124.75|1129.01|1125.01|1127.56|1123.56|37
1618661970000|2021-04-17 12:19:30|1128.81|1124.81|1133.12|1129.12|1133.92|1129.92|1128.79|1124.79|37
1618661980000|2021-04-17 12:19:40|1133.41|1129.41|1134.65|1130.65|1135.3|1131.3|1133.41|1129.41|38
1618661990000|2021-04-17 12:19:50|1134.62|1130.62|1134.28|1130.28|1135.07|1131.07|1133.84|1129.84|36
1618662000000|2021-04-17 12:20:00|1134.21|1130.21|1133.83|1129.83|1134.21|1130.21|1133.47|1129.47|35
1618662010000|2021-04-17 12:20:10|1133.84|1129.84|1132.92|1128.92|1134.13|1130.13|1132.59|1128.59|38
1618662020000|2021-04-17 12:20:20|1132.79|1128.79|1131.83|1127.83|1133.11|1129.11|1131.4|1127.4|38
1618662030000|2021-04-17 12:20:30|1131.86|1127.86|1131.18|1127.18|1131.94|1127.94|1130.55|1126.55|39
1618662040000|2021-04-17 12:20:40|1130.97|1126.97|1131.1|1127.1|1131.92|1127.92|1130.57|1126.57|39
1618662050000|2021-04-17 12:20:50|1131.57|1127.57|1132.36|1128.36|1132.67|1128.67|1131.57|1127.57|33
1618662060000|2021-04-17 12:21:00|1132.52|1128.52|1130.61|1126.61|1132.52|1128.52|1130.53|1126.53|35
1618662070000|2021-04-17 12:21:10|1130.58|1126.58|1128.92|1124.92|1130.58|1126.58|1128.92|1124.92|32
1618662080000|2021-04-17 12:21:20|1128.83|1124.83|1128.83|1124.83|1128.86|1124.86|1127.54|1123.54|38
1618662090000|2021-04-17 12:21:30|1128.85|1124.85|1127.53|1123.53|1128.92|1124.92|1127.53|1123.53|36
1618662100000|2021-04-17 12:21:40|1126.83|1122.83|1125.85|1121.85|1127.34|1123.34|1125.62|1121.62|39
1618662110000|2021-04-17 12:21:50|1126.49|1122.49|1126.85|1122.85|1126.97|1122.97|1125.87|1121.87|37
1618662120000|2021-04-17 12:22:00|1126.83|1122.83|1126.89|1122.89|1127.04|1123.04|1126.01|1122.01|34
1618662130000|2021-04-17 12:22:10|1126.9|1122.9|1125.67|1121.67|1126.93|1122.93|1125.58|1121.58|34
1618662140000|2021-04-17 12:22:20|1125.59|1121.59|1126.52|1122.52|1126.54|1122.54|1125.4|1121.4|36
1618662150000|2021-04-17 12:22:30|1126.46|1122.46|1126.78|1122.78|1126.89|1122.89|1126.26|1122.26|38
1618662160000|2021-04-17 12:22:40|1126.79|1122.79|1125.48|1121.48|1126.79|1122.79|1125.46|1121.46|34
1618662170000|2021-04-17 12:22:50|1125.43|1121.43|1125.06|1121.06|1125.78|1121.78|1124.73|1120.73|35
1618662180000|2021-04-17 12:23:00|1125.07|1121.07|1125.3|1121.3|1125.7|1121.7|1124.92|1120.92|37
1618662190000|2021-04-17 12:23:10|1125.44|1121.44|1125.3|1121.3|1125.86|1121.86|1124.73|1120.73|34
1618662200000|2021-04-17 12:23:20|1125.46|1121.46|1124.45|1120.45|1125.52|1121.52|1124.35|1120.35|36
1618662210000|2021-04-17 12:23:30|1124.44|1120.44|1123.49|1119.49|1125.09|1121.09|1122.94|1118.94|34
1618662220000|2021-04-17 12:23:40|1123.47|1119.47|1123.44|1119.44|1124.17|1120.17|1123.41|1119.41|34
1618662230000|2021-04-17 12:23:50|1123.49|1119.49|1120.89|1116.89|1123.5|1119.5|1120.89|1116.89|33
1618662240000|2021-04-17 12:24:00|1120.86|1116.86|1118.33|1114.33|1120.86|1116.86|1118.14|1114.14|38
1618662250000|2021-04-17 12:24:10|1118.3|1114.3|1118.44|1114.44|1119.02|1115.02|1118.01|1114.01|36
1618662260000|2021-04-17 12:24:20|1118.47|1114.47|1118.25|1114.25|1119.49|1115.49|1118.25|1114.25|38
1618662270000|2021-04-17 12:24:30|1118.27|1114.27|1116.62|1112.62|1118.3|1114.3|1116.49|1112.49|36
1618662280000|2021-04-17 12:24:40|1116.53|1112.53|1116.15|1112.15|1116.87|1112.87|1116.13|1112.13|38
1618662290000|2021-04-17 12:24:50|1116.16|1112.16|1115.93|1111.93|1116.16|1112.16|1115.6|1111.6|32
1618662300000|2021-04-17 12:25:00|1115.91|1111.91|1117.83|1113.83|1117.9|1113.9|1115.91|1111.91|35
1618662310000|2021-04-17 12:25:10|1117.86|1113.86|1118.17|1114.17|1118.75|1114.75|1117.2|1113.2|34
1618662320000|2021-04-17 12:25:20|1118.13|1114.13|1116.84|1112.84|1118.14|1114.14|1116.67|1112.67|37
1618662330000|2021-04-17 12:25:30|1116.88|1112.88|1117.44|1113.44|1117.55|1113.55|1116.04|1112.04|39
1618662340000|2021-04-17 12:25:40|1117.43|1113.43|1118.55|1114.55|1118.55|1114.55|1117.36|1113.36|33
1618662350000|2021-04-17 12:25:50|1118.15|1114.15|1118.43|1114.43|1118.67|1114.67|1118.04|1114.04|29
1618662360000|2021-04-17 12:26:00|1118.42|1114.42|1119.27|1115.27|1119.27|1115.27|1118.35|1114.35|34
1618662370000|2021-04-17 12:26:10|1119.2|1115.2|1120.54|1116.54|1120.9|1116.9|1119.18|1115.18|35
1618662380000|2021-04-17 12:26:20|1120.61|1116.61|1121.88|1117.88|1122.34|1118.34|1120.53|1116.53|34
1618662390000|2021-04-17 12:26:30|1121.89|1117.89|1124.07|1120.07|1124.2|1120.2|1121.89|1117.89|32
1618662400000|2021-04-17 12:26:40|1124.15|1120.15|1122.93|1118.93|1125.09|1121.09|1122.88|1118.88|38
1618662410000|2021-04-17 12:26:50|1122.99|1118.99|1122.8|1118.8|1123.36|1119.36|1122.74|1118.74|34
1618662420000|2021-04-17 12:27:00|1122.76|1118.76|1122.08|1118.08|1122.76|1118.76|1121.85|1117.85|33
1618662430000|2021-04-17 12:27:10|1121.95|1117.95|1122.75|1118.75|1122.78|1118.78|1121.95|1117.95|37
1618662440000|2021-04-17 12:27:20|1122.74|1118.74|1123.44|1119.44|1123.65|1119.65|1122.65|1118.65|30
1618662450000|2021-04-17 12:27:30|1123.49|1119.49|1124.09|1120.09|1124.4|1120.4|1123.49|1119.49|36
1618662460000|2021-04-17 12:27:40|1124.08|1120.08|1122.94|1118.94|1124.15|1120.15|1122.73|1118.73|34
1618662470000|2021-04-17 12:27:50|1123.18|1119.18|1122.93|1118.93|1123.37|1119.37|1122.63|1118.63|35
1618662480000|2021-04-17 12:28:00|1122.63|1118.63|1120.61|1116.61|1122.63|1118.63|1120.61|1116.61|36
1618662490000|2021-04-17 12:28:10|1120.71|1116.71|1120.27|1116.27|1121.46|1117.46|1119.71|1115.71|35
1618662500000|2021-04-17 12:28:20|1120.19|1116.19|1117.41|1113.41|1120.46|1116.46|1116.87|1112.87|37
1618662510000|2021-04-17 12:28:30|1117.39|1113.39|1117.42|1113.42|1118.55|1114.55|1116.79|1112.79|38
1618662520000|2021-04-17 12:28:40|1117.34|1113.34|1117.37|1113.37|1117.81|1113.81|1116.96|1112.96|34
1618662530000|2021-04-17 12:28:50|1117.39|1113.39|1116.27|1112.27|1117.39|1113.39|1115.86|1111.86|34
1618662540000|2021-04-17 12:29:00|1116.4|1112.4|1114.43|1110.43|1116.4|1112.4|1113.44|1109.44|40
1618662550000|2021-04-17 12:29:10|1114.36|1110.36|1114.16|1110.16|1114.76|1110.76|1113.41|1109.41|37
1618662560000|2021-04-17 12:29:20|1113.71|1109.71|1112.2|1108.2|1113.71|1109.71|1111.48|1107.48|35
1618662570000|2021-04-17 12:29:30|1112.19|1108.19|1107.55|1103.55|1112.23|1108.23|1107.44|1103.44|39
1618662580000|2021-04-17 12:29:40|1108.37|1104.37|1107.46|1103.46|1108.52|1104.52|1107.09|1103.09|39
1618662590000|2021-04-17 12:29:50|1107.39|1103.39|1107.58|1103.58|1108.86|1104.86|1107.15|1103.15|38
1618662600000|2021-04-17 12:30:00|1108.03|1104.03|1107.88|1103.88|1109.14|1105.14|1107.79|1103.79|40
1618662610000|2021-04-17 12:30:10|1107.84|1103.84|1105.44|1101.44|1107.84|1103.84|1105.44|1101.44|35
1618662620000|2021-04-17 12:30:20|1105.1|1101.1|1102.06|1098.06|1105.1|1101.1|1102.06|1098.06|39
1618662630000|2021-04-17 12:30:30|1102|1098|1100.55|1096.55|1102|1098|1099.84|1095.84|40
1618662640000|2021-04-17 12:30:40|1100.66|1096.66|1100.63|1096.63|1101.73|1097.73|1100.48|1096.48|39
1618662650000|2021-04-17 12:30:50|1100.59|1096.59|1100.93|1096.93|1101.16|1097.16|1100.21|1096.21|38
1618662660000|2021-04-17 12:31:00|1100.87|1096.87|1098.22|1094.22|1101.1|1097.1|1098.22|1094.22|36
1618662670000|2021-04-17 12:31:10|1098.37|1094.37|1100.18|1096.18|1100.19|1096.19|1098.31|1094.31|39
1618662680000|2021-04-17 12:31:20|1100.22|1096.22|1103.34|1099.34|1103.4|1099.4|1100.22|1096.22|39
1618662690000|2021-04-17 12:31:30|1102.85|1098.85|1102.25|1098.25|1102.85|1098.85|1102.02|1098.02|37
1618662700000|2021-04-17 12:31:40|1102.24|1098.24|1102.46|1098.46|1102.9|1098.9|1101.63|1097.63|35
1618662710000|2021-04-17 12:31:50|1101.94|1097.94|1099.18|1095.18|1101.94|1097.94|1099.17|1095.17|37
1618662720000|2021-04-17 12:32:00|1099.22|1095.22|1101.04|1097.04|1101.04|1097.04|1098.63|1094.63|36
1618662730000|2021-04-17 12:32:10|1101.23|1097.23|1098.17|1094.17|1101.23|1097.23|1098.17|1094.17|38
1618662740000|2021-04-17 12:32:20|1098.21|1094.21|1097.91|1093.91|1098.44|1094.44|1097.45|1093.45|39
1618662750000|2021-04-17 12:32:30|1097.92|1093.92|1097.15|1093.15|1098.16|1094.16|1096.97|1092.97|32
1618662760000|2021-04-17 12:32:40|1096.99|1092.99|1096.4|1092.4|1097.6|1093.6|1096.4|1092.4|33
1618662770000|2021-04-17 12:32:50|1096.25|1092.25|1094.16|1090.16|1096.46|1092.46|1094.16|1090.16|39
1618662780000|2021-04-17 12:33:00|1094.17|1090.17|1094.18|1090.18|1095.24|1091.24|1094.04|1090.04|37
1618662790000|2021-04-17 12:33:10|1094.5|1090.5|1091.95|1087.95|1094.59|1090.59|1091.88|1087.88|38
1618662800000|2021-04-17 12:33:20|1091.74|1087.74|1092.47|1088.47|1093.15|1089.15|1089.65|1085.65|39
1618662810000|2021-04-17 12:33:30|1092.44|1088.44|1091.49|1087.49|1092.5|1088.5|1090.36|1086.36|37
1618662820000|2021-04-17 12:33:40|1091.54|1087.54|1093.29|1089.29|1093.29|1089.29|1091.46|1087.46|32
1618662830000|2021-04-17 12:33:50|1093.45|1089.45|1094.66|1090.66|1095.57|1091.57|1093.45|1089.45|39
1618662840000|2021-04-17 12:34:00|1093.85|1089.85|1094.8|1090.8|1094.8|1090.8|1093.05|1089.05|35
1618662850000|2021-04-17 12:34:10|1094.92|1090.92|1096.2|1092.2|1096.61|1092.61|1093.6|1089.6|40
1618662860000|2021-04-17 12:34:20|1096.22|1092.22|1100.43|1096.43|1100.47|1096.47|1096.15|1092.15|38
1618662870000|2021-04-17 12:34:30|1100.62|1096.62|1101.61|1097.61|1101.61|1097.61|1099.77|1095.77|37
1618662880000|2021-04-17 12:34:40|1101.55|1097.55|1101.36|1097.36|1102.06|1098.06|1101.3|1097.3|36
1618662890000|2021-04-17 12:34:50|1101.39|1097.39|1102.62|1098.62|1102.74|1098.74|1101.39|1097.39|37
1618662900000|2021-04-17 12:35:00|1102.64|1098.64|1102.62|1098.62|1102.99|1098.99|1101.33|1097.33|39
1618662910000|2021-04-17 12:35:10|1102.74|1098.74|1103.67|1099.67|1103.79|1099.79|1101.75|1097.75|38
1618662920000|2021-04-17 12:35:20|1103.68|1099.68|1106.54|1102.54|1106.54|1102.54|1103.68|1099.68|39
1618662930000|2021-04-17 12:35:30|1106.29|1102.29|1107.2|1103.2|1108.35|1104.35|1106.29|1102.29|35
1618662940000|2021-04-17 12:35:40|1107.21|1103.21|1108.51|1104.51|1109.09|1105.09|1107.12|1103.12|37
1618662950000|2021-04-17 12:35:50|1108.42|1104.42|1108.89|1104.89|1108.94|1104.94|1108.02|1104.02|39
1618662960000|2021-04-17 12:36:00|1108.92|1104.92|1109.5|1105.5|1109.99|1105.99|1108.92|1104.92|35
1618662970000|2021-04-17 12:36:10|1109.51|1105.51|1109.85|1105.85|1110.05|1106.05|1109.41|1105.41|31
1618662980000|2021-04-17 12:36:20|1109.87|1105.87|1110.23|1106.23|1110.44|1106.44|1109.8|1105.8|28
1618662990000|2021-04-17 12:36:30|1110.38|1106.38|1111.4|1107.4|1111.53|1107.53|1110.22|1106.22|37
1618663000000|2021-04-17 12:36:40|1111.42|1107.42|1112.96|1108.96|1112.97|1108.97|1111.37|1107.37|35
1618663010000|2021-04-17 12:36:50|1113|1109|1113.25|1109.25|1113.25|1109.25|1111.35|1107.35|37
1618663020000|2021-04-17 12:37:00|1113.21|1109.21|1112.62|1108.62|1113.24|1109.24|1112.08|1108.08|38
1618663030000|2021-04-17 12:37:10|1112.68|1108.68|1109.69|1105.69|1112.95|1108.95|1109.69|1105.69|34
1618663040000|2021-04-17 12:37:20|1109.74|1105.74|1110.89|1106.89|1111.02|1107.02|1109.74|1105.74|34
1618663050000|2021-04-17 12:37:30|1110.9|1106.9|1114.94|1110.94|1115.16|1111.16|1110.9|1106.9|38
1618663060000|2021-04-17 12:37:40|1114.97|1110.97|1115|1111|1115.36|1111.36|1113.96|1109.96|38
1618663070000|2021-04-17 12:37:50|1114.77|1110.77|1116.26|1112.26|1116.52|1112.52|1113.92|1109.92|38
1618663080000|2021-04-17 12:38:00|1116.55|1112.55|1113.15|1109.15|1116.55|1112.55|1113.15|1109.15|39
1618663090000|2021-04-17 12:38:10|1113.27|1109.27|1109.67|1105.67|1113.27|1109.27|1109.59|1105.59|36
1618663100000|2021-04-17 12:38:20|1109.57|1105.57|1109.25|1105.25|1109.91|1105.91|1108.73|1104.73|34
1618663110000|2021-04-17 12:38:30|1109.61|1105.61|1111.07|1107.07|1111.9|1107.9|1109.61|1105.61|38
1618663120000|2021-04-17 12:38:40|1111.11|1107.11|1110.24|1106.24|1111.11|1107.11|1109.68|1105.68|37
1618663130000|2021-04-17 12:38:50|1110.21|1106.21|1109.25|1105.25|1110.43|1106.43|1109.22|1105.22|38
1618663140000|2021-04-17 12:39:00|1109.3|1105.3|1108.16|1104.16|1109.43|1105.43|1108.16|1104.16|35
1618663150000|2021-04-17 12:39:10|1108.17|1104.17|1105.35|1101.35|1108.23|1104.23|1104.96|1100.96|37
1618663160000|2021-04-17 12:39:20|1105.37|1101.37|1104.62|1100.62|1105.5|1101.5|1104.13|1100.13|35
1618663170000|2021-04-17 12:39:30|1104.25|1100.25|1101.81|1097.81|1104.68|1100.68|1101.81|1097.81|38
1618663180000|2021-04-17 12:39:40|1101.85|1097.85|1103.5|1099.5|1103.54|1099.54|1099.97|1095.97|40
1618663190000|2021-04-17 12:39:50|1103.56|1099.56|1105.84|1101.84|1105.87|1101.87|1103.55|1099.55|36
1618663200000|2021-04-17 12:40:00|1105.87|1101.87|1104.14|1100.14|1106.14|1102.14|1103.82|1099.82|39
1618663210000|2021-04-17 12:40:10|1104.58|1100.58|1104.37|1100.37|1104.67|1100.67|1103.19|1099.19|33
1618663220000|2021-04-17 12:40:20|1103.82|1099.82|1103.37|1099.37|1103.82|1099.82|1102.94|1098.94|32
1618663230000|2021-04-17 12:40:30|1103.64|1099.64|1103.16|1099.16|1104.49|1100.49|1102.51|1098.51|39
1618663240000|2021-04-17 12:40:40|1103.2|1099.2|1102.71|1098.71|1103.88|1099.88|1102.71|1098.71|38
1618663250000|2021-04-17 12:40:50|1102.42|1098.42|1101.87|1097.87|1102.68|1098.68|1101.87|1097.87|33
1618663260000|2021-04-17 12:41:00|1101.83|1097.83|1105.68|1101.68|1105.68|1101.68|1101.78|1097.78|39
1618663270000|2021-04-17 12:41:10|1105.67|1101.67|1104.72|1100.72|1106.24|1102.24|1104.72|1100.72|34
1618663280000|2021-04-17 12:41:20|1104.41|1100.41|1101.91|1097.91|1104.41|1100.41|1101.17|1097.17|36
1618663290000|2021-04-17 12:41:30|1101.72|1097.72|1101.6|1097.6|1101.77|1097.77|1100.83|1096.83|33
1618663300000|2021-04-17 12:41:40|1101.77|1097.77|1101.32|1097.32|1102.42|1098.42|1101.3|1097.3|39
1618663310000|2021-04-17 12:41:50|1101.31|1097.31|1101.1|1097.1|1102.58|1098.58|1101.09|1097.09|34
1618663320000|2021-04-17 12:42:00|1101.08|1097.08|1102.76|1098.76|1103.03|1099.03|1101.08|1097.08|36
1618663330000|2021-04-17 12:42:10|1102.54|1098.54|1103.33|1099.33|1103.88|1099.88|1102.54|1098.54|33
1618663340000|2021-04-17 12:42:20|1103.42|1099.42|1107.16|1103.16|1107.21|1103.21|1103.39|1099.39|37
1618663350000|2021-04-17 12:42:30|1108.03|1104.03|1106.99|1102.99|1108.41|1104.41|1105.66|1101.66|37
1618663360000|2021-04-17 12:42:40|1106.97|1102.97|1107.31|1103.31|1107.63|1103.63|1105.99|1101.99|37
1618663370000|2021-04-17 12:42:50|1107.53|1103.53|1105.22|1101.22|1107.53|1103.53|1105.22|1101.22|38
1618663380000|2021-04-17 12:43:00|1105.64|1101.64|1108.11|1104.11|1108.49|1104.49|1105.39|1101.39|33
1618663390000|2021-04-17 12:43:10|1108.13|1104.13|1109.44|1105.44|1110.6|1106.6|1108.09|1104.09|37
1618663400000|2021-04-17 12:43:20|1108.99|1104.99|1109.98|1105.98|1110.08|1106.08|1108.43|1104.43|39
1618663410000|2021-04-17 12:43:30|1110|1106|1109.84|1105.84|1110|1106|1109.29|1105.29|36
1618663420000|2021-04-17 12:43:40|1109.27|1105.27|1107.64|1103.64|1109.49|1105.49|1106.59|1102.59|36
1618663430000|2021-04-17 12:43:50|1107.39|1103.39|1106.35|1102.35|1107.72|1103.72|1105.22|1101.22|34
1618663440000|2021-04-17 12:44:00|1106.29|1102.29|1107.21|1103.21|1107.35|1103.35|1105.59|1101.59|39
1618663450000|2021-04-17 12:44:10|1106.68|1102.68|1108.96|1104.96|1108.97|1104.97|1106.68|1102.68|33
1618663460000|2021-04-17 12:44:20|1108.48|1104.48|1108.7|1104.7|1108.81|1104.81|1107.86|1103.86|36
1618663470000|2021-04-17 12:44:30|1108.68|1104.68|1109.08|1105.08|1109.08|1105.08|1108.53|1104.53|32
1618663480000|2021-04-17 12:44:40|1109.13|1105.13|1109.25|1105.25|1109.6|1105.6|1108.71|1104.71|36
1618663490000|2021-04-17 12:44:50|1109.19|1105.19|1109.12|1105.12|1109.41|1105.41|1108.81|1104.81|37
1618663500000|2021-04-17 12:45:00|1109.13|1105.13|1108.4|1104.4|1109.2|1105.2|1108.4|1104.4|33
1618663510000|2021-04-17 12:45:10|1108.26|1104.26|1107.4|1103.4|1108.26|1104.26|1107.37|1103.37|35
1618663520000|2021-04-17 12:45:20|1107.42|1103.42|1107.11|1103.11|1107.75|1103.75|1106.93|1102.93|33
1618663530000|2021-04-17 12:45:30|1107.09|1103.09|1107.01|1103.01|1107.82|1103.82|1106.43|1102.43|33
1618663540000|2021-04-17 12:45:40|1107.04|1103.04|1108.73|1104.73|1108.73|1104.73|1106.78|1102.78|34
1618663550000|2021-04-17 12:45:50|1108.74|1104.74|1109.6|1105.6|1109.6|1105.6|1108.74|1104.74|31
1618663560000|2021-04-17 12:46:00|1109.64|1105.64|1109.29|1105.29|1109.65|1105.65|1109|1105|36
1618663570000|2021-04-17 12:46:10|1109.28|1105.28|1109.13|1105.13|1109.28|1105.28|1108.73|1104.73|34
1618663580000|2021-04-17 12:46:20|1109.14|1105.14|1107.57|1103.57|1109.14|1105.14|1107.19|1103.19|36
1618663590000|2021-04-17 12:46:30|1107.6|1103.6|1107.9|1103.9|1107.9|1103.9|1107.08|1103.08|38
1618663600000|2021-04-17 12:46:40|1107.26|1103.26|1105.51|1101.51|1107.75|1103.75|1105.51|1101.51|34
1618663610000|2021-04-17 12:46:50|1105.52|1101.52|1105.07|1101.07|1105.64|1101.64|1104.68|1100.68|34
1618663620000|2021-04-17 12:47:00|1105.06|1101.06|1105.54|1101.54|1105.91|1101.91|1105.06|1101.06|37
1618663630000|2021-04-17 12:47:10|1105.37|1101.37|1103.58|1099.58|1105.52|1101.52|1103.58|1099.58|36
1618663640000|2021-04-17 12:47:20|1103.49|1099.49|1102.53|1098.53|1103.69|1099.69|1102.53|1098.53|36
1618663650000|2021-04-17 12:47:30|1102.49|1098.49|1102.07|1098.07|1102.5|1098.5|1101.94|1097.94|27
1618663660000|2021-04-17 12:47:40|1102.1|1098.1|1102.03|1098.03|1102.1|1098.1|1101.4|1097.4|32
1618663670000|2021-04-17 12:47:50|1102.27|1098.27|1101.84|1097.84|1102.27|1098.27|1101.53|1097.53|35
1618663680000|2021-04-17 12:48:00|1101.66|1097.66|1102.46|1098.46|1102.5|1098.5|1101.44|1097.44|38
1618663690000|2021-04-17 12:48:10|1102.51|1098.51|1102.53|1098.53|1102.59|1098.59|1101.84|1097.84|35
1618663700000|2021-04-17 12:48:20|1102.56|1098.56|1103.02|1099.02|1103.53|1099.53|1102.56|1098.56|38
1618663710000|2021-04-17 12:48:30|1103.26|1099.26|1102.69|1098.69|1103.26|1099.26|1102.33|1098.33|38
1618663720000|2021-04-17 12:48:40|1102.66|1098.66|1102.5|1098.5|1103.16|1099.16|1102.4|1098.4|38
1618663730000|2021-04-17 12:48:50|1102.52|1098.52|1101.45|1097.45|1102.77|1098.77|1101.45|1097.45|34
1618663740000|2021-04-17 12:49:00|1101.38|1097.38|1101.19|1097.19|1101.71|1097.71|1101.13|1097.13|36
1618663750000|2021-04-17 12:49:10|1101.2|1097.2|1101.83|1097.83|1102.19|1098.19|1101.14|1097.14|31
1618663760000|2021-04-17 12:49:20|1101.84|1097.84|1102.47|1098.47|1102.47|1098.47|1101.3|1097.3|35
1618663770000|2021-04-17 12:49:30|1102.46|1098.46|1102.61|1098.61|1102.86|1098.86|1102.27|1098.27|35
1618663780000|2021-04-17 12:49:40|1102.58|1098.58|1102.26|1098.26|1102.69|1098.69|1101.98|1097.98|35
1618663790000|2021-04-17 12:49:50|1102.3|1098.3|1102.58|1098.58|1102.87|1098.87|1101.92|1097.92|34
1618663800000|2021-04-17 12:50:00|1102.64|1098.64|1103.35|1099.35|1103.35|1099.35|1102.58|1098.58|32
1618663810000|2021-04-17 12:50:10|1103.37|1099.37|1104.41|1100.41|1104.41|1100.41|1103.35|1099.35|37
1618663820000|2021-04-17 12:50:20|1104.01|1100.01|1104.76|1100.76|1105.01|1101.01|1103.87|1099.87|33
1618663830000|2021-04-17 12:50:30|1105.75|1101.75|1109.18|1105.18|1109.22|1105.22|1105.75|1101.75|37
1618663840000|2021-04-17 12:50:40|1109.15|1105.15|1109.11|1105.11|1109.37|1105.37|1108.53|1104.53|36
1618663850000|2021-04-17 12:50:50|1109.1|1105.1|1109.55|1105.55|1109.84|1105.84|1109.07|1105.07|30
1618663860000|2021-04-17 12:51:00|1109.54|1105.54|1108.05|1104.05|1109.82|1105.82|1108.05|1104.05|33
1618663870000|2021-04-17 12:51:10|1107.79|1103.79|1105.03|1101.03|1107.91|1103.91|1104.87|1100.87|38
1618663880000|2021-04-17 12:51:20|1105.01|1101.01|1106.47|1102.47|1106.47|1102.47|1105.01|1101.01|32
1618663890000|2021-04-17 12:51:30|1106.73|1102.73|1107.94|1103.94|1108|1104|1106.73|1102.73|32
1618663900000|2021-04-17 12:51:40|1107.97|1103.97|1106.46|1102.46|1108.03|1104.03|1106.46|1102.46|35
1618663910000|2021-04-17 12:51:50|1106.45|1102.45|1104.9|1100.9|1106.67|1102.67|1104.9|1100.9|36
1618663920000|2021-04-17 12:52:00|1105.01|1101.01|1106.24|1102.24|1106.55|1102.55|1104.69|1100.69|37
1618663930000|2021-04-17 12:52:10|1106.27|1102.27|1108.55|1104.55|1108.55|1104.55|1106.27|1102.27|34
1618663940000|2021-04-17 12:52:20|1108.52|1104.52|1109.81|1105.81|1109.81|1105.81|1108.42|1104.42|32
1618663950000|2021-04-17 12:52:30|1109.84|1105.84|1109.44|1105.44|1109.84|1105.84|1109.25|1105.25|32
1618663960000|2021-04-17 12:52:40|1109.55|1105.55|1109.57|1105.57|1109.69|1105.69|1109.21|1105.21|33
1618663970000|2021-04-17 12:52:50|1109.58|1105.58|1109.75|1105.75|1109.96|1105.96|1109.15|1105.15|35
1618663980000|2021-04-17 12:53:00|1109.74|1105.74|1111.06|1107.06|1111.06|1107.06|1109.74|1105.74|28
1618663990000|2021-04-17 12:53:10|1111.22|1107.22|1112.29|1108.29|1112.29|1108.29|1111.22|1107.22|33
1618664000000|2021-04-17 12:53:20|1112.33|1108.33|1112.85|1108.85|1113.16|1109.16|1112.33|1108.33|34
1618664010000|2021-04-17 12:53:30|1112.84|1108.84|1113.24|1109.24|1113.33|1109.33|1112.45|1108.45|37
1618664020000|2021-04-17 12:53:40|1113.25|1109.25|1112.44|1108.44|1113.3|1109.3|1112.29|1108.29|33
1618664030000|2021-04-17 12:53:50|1112.46|1108.46|1112.99|1108.99|1113.04|1109.04|1112.38|1108.38|37
1618664040000|2021-04-17 12:54:00|1113.07|1109.07|1114.34|1110.34|1114.34|1110.34|1113.07|1109.07|30
1618664050000|2021-04-17 12:54:10|1114.35|1110.35|1114.16|1110.16|1114.82|1110.82|1113.37|1109.37|34
1618664060000|2021-04-17 12:54:20|1114.37|1110.37|1114.3|1110.3|1114.65|1110.65|1113.69|1109.69|31
1618664070000|2021-04-17 12:54:30|1114.33|1110.33|1110.61|1106.61|1114.33|1110.33|1110.5|1106.5|37
1618664080000|2021-04-17 12:54:40|1110.77|1106.77|1111.36|1107.36|1111.81|1107.81|1110.6|1106.6|37
1618664090000|2021-04-17 12:54:50|1111.37|1107.37|1111.68|1107.68|1111.74|1107.74|1110.63|1106.63|35
1618664100000|2021-04-17 12:55:00|1111.63|1107.63|1111.76|1107.76|1111.85|1107.85|1110.72|1106.72|35
1618664110000|2021-04-17 12:55:10|1111.8|1107.8|1111.59|1107.59|1111.95|1107.95|1111.57|1107.57|32
1618664120000|2021-04-17 12:55:20|1111.65|1107.65|1112.29|1108.29|1112.71|1108.71|1111.65|1107.65|32
1618664130000|2021-04-17 12:55:30|1112.36|1108.36|1112.72|1108.72|1112.82|1108.82|1111.61|1107.61|36
1618664140000|2021-04-17 12:55:40|1112.68|1108.68|1113.65|1109.65|1113.67|1109.67|1112.68|1108.68|29
1618664150000|2021-04-17 12:55:50|1113.66|1109.66|1115.48|1111.48|1115.51|1111.51|1113.02|1109.02|35
1618664160000|2021-04-17 12:56:00|1115.47|1111.47|1115.49|1111.49|1115.63|1111.63|1115.29|1111.29|32
1618664170000|2021-04-17 12:56:10|1115.56|1111.56|1115.28|1111.28|1115.56|1111.56|1114.85|1110.85|34
1618664180000|2021-04-17 12:56:20|1115.37|1111.37|1116.05|1112.05|1116.05|1112.05|1115.26|1111.26|34
1618664190000|2021-04-17 12:56:30|1116.04|1112.04|1115.99|1111.99|1116.2|1112.2|1115.42|1111.42|38
1618664200000|2021-04-17 12:56:40|1115.98|1111.98|1115.86|1111.86|1115.98|1111.98|1115.21|1111.21|34
1618664210000|2021-04-17 12:56:50|1115.88|1111.88|1116.25|1112.25|1116.29|1112.29|1115.18|1111.18|37
1618664220000|2021-04-17 12:57:00|1116.22|1112.22|1116.82|1112.82|1117.67|1113.67|1115.72|1111.72|34
1618664230000|2021-04-17 12:57:10|1117.28|1113.28|1118.95|1114.95|1118.95|1114.95|1117.24|1113.24|36
1618664240000|2021-04-17 12:57:20|1119.04|1115.04|1119.86|1115.86|1119.89|1115.89|1118.82|1114.82|32
1618664250000|2021-04-17 12:57:30|1119.79|1115.79|1120.52|1116.52|1120.59|1116.59|1118.96|1114.96|36
1618664260000|2021-04-17 12:57:40|1120.49|1116.49|1120.03|1116.03|1120.66|1116.66|1119.94|1115.94|35
1618664270000|2021-04-17 12:57:50|1120.5|1116.5|1119.94|1115.94|1120.88|1116.88|1119.73|1115.73|34
1618664280000|2021-04-17 12:58:00|1119.87|1115.87|1117.98|1113.98|1119.87|1115.87|1117.98|1113.98|37
1618664290000|2021-04-17 12:58:10|1118|1114|1116.59|1112.59|1118|1114|1116.53|1112.53|35
1618664300000|2021-04-17 12:58:20|1116.71|1112.71|1115.98|1111.98|1117.03|1113.03|1115.98|1111.98|30
1618664310000|2021-04-17 12:58:30|1115.91|1111.91|1116.39|1112.39|1116.47|1112.47|1115.65|1111.65|34
1618664320000|2021-04-17 12:58:40|1116.51|1112.51|1117.36|1113.36|1117.47|1113.47|1116.48|1112.48|32
1618664330000|2021-04-17 12:58:50|1117.37|1113.37|1117.21|1113.21|1117.4|1113.4|1116.89|1112.89|35
1618664340000|2021-04-17 12:59:00|1117.2|1113.2|1117.06|1113.06|1117.59|1113.59|1116.35|1112.35|34
1618664350000|2021-04-17 12:59:10|1117.07|1113.07|1118.12|1114.12|1118.12|1114.12|1117.06|1113.06|33
1618664360000|2021-04-17 12:59:20|1118.14|1114.14|1118.36|1114.36|1119.39|1115.39|1118.14|1114.14|36
1618664370000|2021-04-17 12:59:30|1118.16|1114.16|1119.04|1115.04|1119.74|1115.74|1118.16|1114.16|38
1618664380000|2021-04-17 12:59:40|1119.3|1115.3|1119.45|1115.45|1119.69|1115.69|1118.59|1114.59|35
1618664390000|2021-04-17 12:59:50|1119.47|1115.47|1119.44|1115.44|1119.66|1115.66|1118.44|1114.44|26
1618664400000|2021-04-17 13:00:00|1119.49|1115.49|1119.41|1115.41|1119.91|1115.91|1119.39|1115.39|23
1618664410000|2021-04-17 13:00:10|1119.35|1115.35|1118.17|1114.17|1119.47|1115.47|1118.13|1114.13|34
1618664420000|2021-04-17 13:00:20|1118.12|1114.12|1116.88|1112.88|1118.12|1114.12|1116.69|1112.69|33
1618664430000|2021-04-17 13:00:30|1116.89|1112.89|1116.41|1112.41|1117.35|1113.35|1116.31|1112.31|37
1618664440000|2021-04-17 13:00:40|1116.43|1112.43|1116.21|1112.21|1116.62|1112.62|1116.17|1112.17|28
1618664450000|2021-04-17 13:00:50|1116.07|1112.07|1115.45|1111.45|1116.18|1112.18|1115.09|1111.09|31
1618664460000|2021-04-17 13:01:00|1115.39|1111.39|1114.54|1110.54|1115.39|1111.39|1114.54|1110.54|32
1618664470000|2021-04-17 13:01:10|1114.56|1110.56|1113.82|1109.82|1114.56|1110.56|1113.77|1109.77|29
1618664480000|2021-04-17 13:01:20|1113.88|1109.88|1112.51|1108.51|1113.99|1109.99|1112.45|1108.45|32
1618664490000|2021-04-17 13:01:30|1112.49|1108.49|1114.51|1110.51|1114.62|1110.62|1112.47|1108.47|35
1618664500000|2021-04-17 13:01:40|1114.68|1110.68|1115.28|1111.28|1115.28|1111.28|1114.68|1110.68|32
1618664510000|2021-04-17 13:01:50|1115.26|1111.26|1115.27|1111.27|1115.38|1111.38|1115.1|1111.1|28
1618664520000|2021-04-17 13:02:00|1115.36|1111.36|1115.7|1111.7|1115.7|1111.7|1115.34|1111.34|23
1618664530000|2021-04-17 13:02:10|1115.8|1111.8|1116.24|1112.24|1116.24|1112.24|1115.67|1111.67|29
1618664540000|2021-04-17 13:02:20|1116.21|1112.21|1116.12|1112.12|1116.53|1112.53|1115.92|1111.92|34
1618664550000|2021-04-17 13:02:30|1116.08|1112.08|1116.42|1112.42|1116.46|1112.46|1115.99|1111.99|31
1618664560000|2021-04-17 13:02:40|1116.44|1112.44|1116.84|1112.84|1116.98|1112.98|1116.4|1112.4|25
1618664570000|2021-04-17 13:02:50|1116.83|1112.83|1116.99|1112.99|1117.03|1113.03|1116.74|1112.74|30
1618664580000|2021-04-17 13:03:00|1116.98|1112.98|1115.95|1111.95|1116.98|1112.98|1115.78|1111.78|36
1618664590000|2021-04-17 13:03:10|1115.99|1111.99|1115.21|1111.21|1116.05|1112.05|1115.16|1111.16|34
1618664600000|2021-04-17 13:03:20|1115.27|1111.27|1115.37|1111.37|1115.88|1111.88|1115.14|1111.14|37
1618664610000|2021-04-17 13:03:30|1115.47|1111.47|1115.15|1111.15|1115.62|1111.62|1115.02|1111.02|30
1618664620000|2021-04-17 13:03:40|1115.14|1111.14|1115.74|1111.74|1115.74|1111.74|1115.14|1111.14|30
1618664630000|2021-04-17 13:03:50|1115.7|1111.7|1116.06|1112.06|1116.08|1112.08|1115.59|1111.59|30
1618664640000|2021-04-17 13:04:00|1116.16|1112.16|1116.17|1112.17|1116.19|1112.19|1116.11|1112.11|29
1618664650000|2021-04-17 13:04:10|1116.07|1112.07|1116.62|1112.62|1116.63|1112.63|1116.07|1112.07|24
1618664660000|2021-04-17 13:04:20|1116.63|1112.63|1117.35|1113.35|1117.4|1113.4|1116.63|1112.63|32
1618664670000|2021-04-17 13:04:30|1117.32|1113.32|1117.25|1113.25|1117.33|1113.33|1117.19|1113.19|22
1618664680000|2021-04-17 13:04:40|1117.26|1113.26|1117.76|1113.76|1117.96|1113.96|1117.26|1113.26|31
1618664690000|2021-04-17 13:04:50|1117.69|1113.69|1117.77|1113.77|1118.14|1114.14|1117.3|1113.3|37
1618664700000|2021-04-17 13:05:00|1117.67|1113.67|1117.77|1113.77|1118.15|1114.15|1117.51|1113.51|33
1618664710000|2021-04-17 13:05:10|1117.76|1113.76|1116.62|1112.62|1117.76|1113.76|1116.62|1112.62|30
1618664720000|2021-04-17 13:05:20|1116.49|1112.49|1116.21|1112.21|1117.09|1113.09|1115.64|1111.64|36
1618664730000|2021-04-17 13:05:30|1116.57|1112.57|1116.36|1112.36|1116.99|1112.99|1116.16|1112.16|35
1618664740000|2021-04-17 13:05:40|1116.48|1112.48|1116.45|1112.45|1116.55|1112.55|1116.35|1112.35|35
1618664750000|2021-04-17 13:05:50|1116.55|1112.55|1115.79|1111.79|1116.87|1112.87|1115.53|1111.53|35
1618664760000|2021-04-17 13:06:00|1115.54|1111.54|1115|1111|1115.69|1111.69|1114.93|1110.93|34
1618664770000|2021-04-17 13:06:10|1114.99|1110.99|1114.26|1110.26|1114.99|1110.99|1113.97|1109.97|33
1618664780000|2021-04-17 13:06:20|1114.2|1110.2|1115.06|1111.06|1115.06|1111.06|1114.19|1110.19|33
1618664790000|2021-04-17 13:06:30|1115.01|1111.01|1114.97|1110.97|1115.07|1111.07|1114.94|1110.94|23
1618664800000|2021-04-17 13:06:40|1114.99|1110.99|1115.76|1111.76|1115.84|1111.84|1114.99|1110.99|27
1618664810000|2021-04-17 13:06:50|1115.79|1111.79|1117.23|1113.23|1117.46|1113.46|1115.74|1111.74|27
1618664820000|2021-04-17 13:07:00|1117.28|1113.28|1117.5|1113.5|1117.7|1113.7|1116.91|1112.91|34
1618664830000|2021-04-17 13:07:10|1117.46|1113.46|1118.51|1114.51|1118.6|1114.6|1117.46|1113.46|28
1618664840000|2021-04-17 13:07:20|1118.38|1114.38|1118.82|1114.82|1118.82|1114.82|1117.62|1113.62|32
1618664850000|2021-04-17 13:07:30|1118.93|1114.93|1119.76|1115.76|1120.31|1116.31|1118.93|1114.93|33
1618664860000|2021-04-17 13:07:40|1119.85|1115.85|1120.06|1116.06|1120.14|1116.14|1119.51|1115.51|32
1618664870000|2021-04-17 13:07:50|1120.07|1116.07|1119.66|1115.66|1120.31|1116.31|1119.44|1115.44|28
1618664880000|2021-04-17 13:08:00|1119.7|1115.7|1120.12|1116.12|1120.2|1116.2|1119.7|1115.7|31
1618664890000|2021-04-17 13:08:10|1120.13|1116.13|1120.63|1116.63|1120.66|1116.66|1120.13|1116.13|24
1618664900000|2021-04-17 13:08:20|1120.64|1116.64|1120.35|1116.35|1120.64|1116.64|1120.01|1116.01|29
1618664910000|2021-04-17 13:08:30|1120.34|1116.34|1120.98|1116.98|1121.16|1117.16|1120.34|1116.34|23
1618664920000|2021-04-17 13:08:40|1120.96|1116.96|1121.37|1117.37|1121.47|1117.47|1120.83|1116.83|30
1618664930000|2021-04-17 13:08:50|1121.36|1117.36|1121.02|1117.02|1121.85|1117.85|1121.02|1117.02|20
1618664940000|2021-04-17 13:09:00|1121.38|1117.38|1121.87|1117.87|1121.89|1117.89|1121.14|1117.14|31
1618664950000|2021-04-17 13:09:10|1121.86|1117.86|1123.61|1119.61|1123.61|1119.61|1121.74|1117.74|31
1618664960000|2021-04-17 13:09:20|1123.54|1119.54|1124.68|1120.68|1124.74|1120.74|1123.36|1119.36|36
1618664970000|2021-04-17 13:09:30|1124.62|1120.62|1124.53|1120.53|1124.79|1120.79|1123.49|1119.49|33
1618664980000|2021-04-17 13:09:40|1124.55|1120.55|1124.75|1120.75|1124.88|1120.88|1123.74|1119.74|37
1618664990000|2021-04-17 13:09:50|1124.78|1120.78|1123.47|1119.47|1124.78|1120.78|1123.44|1119.44|36
1618665000000|2021-04-17 13:10:00|1123.67|1119.67|1124.45|1120.45|1124.45|1120.45|1123.59|1119.59|30
1618665010000|2021-04-17 13:10:10|1124.42|1120.42|1123.26|1119.26|1124.54|1120.54|1123.05|1119.05|38
1618665020000|2021-04-17 13:10:20|1123.28|1119.28|1121.6|1117.6|1123.28|1119.28|1121.6|1117.6|36
1618665030000|2021-04-17 13:10:30|1121.42|1117.42|1119.53|1115.53|1121.49|1117.49|1119.52|1115.52|37
1618665040000|2021-04-17 13:10:40|1119.5|1115.5|1119.89|1115.89|1120.44|1116.44|1119.48|1115.48|37
1618665050000|2021-04-17 13:10:50|1119.85|1115.85|1120.46|1116.46|1120.79|1116.79|1119.84|1115.84|37
1618665060000|2021-04-17 13:11:00|1120.44|1116.44|1120.73|1116.73|1121.08|1117.08|1120.3|1116.3|33
1618665070000|2021-04-17 13:11:10|1120.95|1116.95|1120.02|1116.02|1121.29|1117.29|1120.02|1116.02|39
1618665080000|2021-04-17 13:11:20|1119.97|1115.97|1118.35|1114.35|1120.07|1116.07|1118.25|1114.25|35
1618665090000|2021-04-17 13:11:30|1118.37|1114.37|1117.91|1113.91|1118.37|1114.37|1117.67|1113.67|37
1618665100000|2021-04-17 13:11:40|1117.82|1113.82|1117.07|1113.07|1118.2|1114.2|1117.07|1113.07|39
1618665110000|2021-04-17 13:11:50|1117.06|1113.06|1116.91|1112.91|1117.18|1113.18|1116.4|1112.4|29
1618665120000|2021-04-17 13:12:00|1116.53|1112.53|1115.41|1111.41|1116.9|1112.9|1115.33|1111.33|26
1618665130000|2021-04-17 13:12:10|1115.48|1111.48|1115.72|1111.72|1115.91|1111.91|1115.3|1111.3|32
1618665140000|2021-04-17 13:12:20|1115.69|1111.69|1116.2|1112.2|1116.27|1112.27|1115.12|1111.12|38
1618665150000|2021-04-17 13:12:30|1116.26|1112.26|1116.26|1112.26|1116.43|1112.43|1116.11|1112.11|31
1618665160000|2021-04-17 13:12:40|1116.2|1112.2|1116.58|1112.58|1116.72|1112.72|1116.01|1112.01|35
1618665170000|2021-04-17 13:12:50|1116.62|1112.62|1116.28|1112.28|1116.63|1112.63|1115.91|1111.91|29
1618665180000|2021-04-17 13:13:00|1116.31|1112.31|1116.31|1112.31|1116.54|1112.54|1116.26|1112.26|30
1618665190000|2021-04-17 13:13:10|1116.32|1112.32|1116.22|1112.22|1116.47|1112.47|1115.72|1111.72|34
1618665200000|2021-04-17 13:13:20|1116.24|1112.24|1115.49|1111.49|1116.24|1112.24|1115.49|1111.49|38
1618665210000|2021-04-17 13:13:30|1115.47|1111.47|1113.84|1109.84|1115.51|1111.51|1113.84|1109.84|30
1618665220000|2021-04-17 13:13:40|1113.85|1109.85|1113.58|1109.58|1113.85|1109.85|1112.85|1108.85|35
1618665230000|2021-04-17 13:13:50|1113.18|1109.18|1113.03|1109.03|1113.87|1109.87|1112.92|1108.92|39
1618665240000|2021-04-17 13:14:00|1112.68|1108.68|1112.21|1108.21|1112.75|1108.75|1111.75|1107.75|38
1618665250000|2021-04-17 13:14:10|1112.1|1108.1|1111.36|1107.36|1112.17|1108.17|1111.36|1107.36|33
1618665260000|2021-04-17 13:14:20|1111.34|1107.34|1111.44|1107.44|1112.07|1108.07|1111.12|1107.12|35
1618665270000|2021-04-17 13:14:30|1111.51|1107.51|1110.98|1106.98|1111.59|1107.59|1110.89|1106.89|27
1618665280000|2021-04-17 13:14:40|1110.97|1106.97|1108.79|1104.79|1110.97|1106.97|1108.79|1104.79|33
1618665290000|2021-04-17 13:14:50|1108.76|1104.76|1107.89|1103.89|1108.76|1104.76|1107.89|1103.89|37
1618665300000|2021-04-17 13:15:00|1107.84|1103.84|1106.34|1102.34|1107.92|1103.92|1106.34|1102.34|37
1618665310000|2021-04-17 13:15:10|1106.48|1102.48|1106.21|1102.21|1106.48|1102.48|1105.46|1101.46|38
1618665320000|2021-04-17 13:15:20|1106.23|1102.23|1105.71|1101.71|1106.23|1102.23|1105.19|1101.19|36
1618665330000|2021-04-17 13:15:30|1105.78|1101.78|1104.38|1100.38|1105.89|1101.89|1104.38|1100.38|36
1618665340000|2021-04-17 13:15:40|1104.37|1100.37|1103.64|1099.64|1104.37|1100.37|1103.64|1099.64|35
1618665350000|2021-04-17 13:15:50|1103.55|1099.55|1104.54|1100.54|1104.55|1100.55|1103.55|1099.55|39
1618665360000|2021-04-17 13:16:00|1104.58|1100.58|1103.96|1099.96|1104.73|1100.73|1103.93|1099.93|37
1618665370000|2021-04-17 13:16:10|1103.85|1099.85|1101.93|1097.93|1103.85|1099.85|1101.92|1097.92|36
1618665380000|2021-04-17 13:16:20|1101.84|1097.84|1102|1098|1102.06|1098.06|1101.38|1097.38|33
1618665390000|2021-04-17 13:16:30|1102.01|1098.01|1104.02|1100.02|1104.79|1100.79|1101.71|1097.71|35
1618665400000|2021-04-17 13:16:40|1104.27|1100.27|1104.57|1100.57|1104.91|1100.91|1103.43|1099.43|38
1618665410000|2021-04-17 13:16:50|1104.56|1100.56|1105.58|1101.58|1106.08|1102.08|1104.56|1100.56|35
1618665420000|2021-04-17 13:17:00|1105.56|1101.56|1105.55|1101.55|1105.69|1101.69|1105.02|1101.02|35
1618665430000|2021-04-17 13:17:10|1105.64|1101.64|1105.53|1101.53|1105.75|1101.75|1105.26|1101.26|37
1618665440000|2021-04-17 13:17:20|1105.55|1101.55|1103.18|1099.18|1105.55|1101.55|1103.18|1099.18|37
1618665450000|2021-04-17 13:17:30|1103.08|1099.08|1103.89|1099.89|1103.89|1099.89|1103.05|1099.05|37
1618665460000|2021-04-17 13:17:40|1103.78|1099.78|1102.87|1098.87|1103.78|1099.78|1102.87|1098.87|34
1618665470000|2021-04-17 13:17:50|1102.84|1098.84|1101.84|1097.84|1102.86|1098.86|1101.59|1097.59|37
1618665480000|2021-04-17 13:18:00|1101.8|1097.8|1100.78|1096.78|1101.97|1097.97|1100.64|1096.64|36
1618665490000|2021-04-17 13:18:10|1100.74|1096.74|1096|1092|1100.75|1096.75|1095.84|1091.84|34
1618665500000|2021-04-17 13:18:20|1096.04|1092.04|1096.21|1092.21|1099.14|1095.14|1096.04|1092.04|39
1618665510000|2021-04-17 13:18:30|1096.13|1092.13|1096.34|1092.34|1096.52|1092.52|1094.99|1090.99|37
1618665520000|2021-04-17 13:18:40|1096.93|1092.93|1098.24|1094.24|1098.61|1094.61|1096.93|1092.93|36
1618665530000|2021-04-17 13:18:50|1098.29|1094.29|1095.23|1091.23|1098.29|1094.29|1095.23|1091.23|40
1618665540000|2021-04-17 13:19:00|1095.35|1091.35|1097.34|1093.34|1097.34|1093.34|1094.98|1090.98|39
1618665550000|2021-04-17 13:19:10|1097.21|1093.21|1097.9|1093.9|1098.24|1094.24|1097.18|1093.18|36
1618665560000|2021-04-17 13:19:20|1097.87|1093.87|1096.69|1092.69|1097.87|1093.87|1096.06|1092.06|38
1618665570000|2021-04-17 13:19:30|1096.61|1092.61|1095.74|1091.74|1096.75|1092.75|1095.64|1091.64|36
1618665580000|2021-04-17 13:19:40|1095.71|1091.71|1094.87|1090.87|1096.04|1092.04|1094.86|1090.86|39
1618665590000|2021-04-17 13:19:50|1095.36|1091.36|1094.53|1090.53|1095.6|1091.6|1094.05|1090.05|37
1618665600000|2021-04-17 13:20:00|1094.66|1090.66|1091.1|1087.1|1094.66|1090.66|1091.1|1087.1|38
1618665610000|2021-04-17 13:20:10|1090.85|1086.85|1089.3|1085.3|1091.97|1087.97|1089.3|1085.3|38
1618665620000|2021-04-17 13:20:20|1089.37|1085.37|1089.54|1085.54|1089.94|1085.94|1089.12|1085.12|37
1618665630000|2021-04-17 13:20:30|1089.37|1085.37|1089.3|1085.3|1090.29|1086.29|1089.3|1085.3|36
1618665640000|2021-04-17 13:20:40|1089.32|1085.32|1086.69|1082.69|1089.32|1085.32|1086.52|1082.52|35
1618665650000|2021-04-17 13:20:50|1086.58|1082.58|1086.43|1082.43|1088.98|1084.98|1085.91|1081.91|39
1618665660000|2021-04-17 13:21:00|1086.45|1082.45|1087.48|1083.48|1088.15|1084.15|1086.23|1082.23|38
1618665670000|2021-04-17 13:21:10|1087.54|1083.54|1089.15|1085.15|1089.4|1085.4|1087.54|1083.54|38
1618665680000|2021-04-17 13:21:20|1088.96|1084.96|1090.87|1086.87|1090.88|1086.88|1088.96|1084.96|39
1618665690000|2021-04-17 13:21:30|1090.77|1086.77|1094.28|1090.28|1094.28|1090.28|1090.77|1086.77|38
1618665700000|2021-04-17 13:21:40|1094.34|1090.34|1094.99|1090.99|1095.55|1091.55|1094.2|1090.2|36
1618665710000|2021-04-17 13:21:50|1095.18|1091.18|1092.46|1088.46|1095.3|1091.3|1092.46|1088.46|36
1618665720000|2021-04-17 13:22:00|1092.31|1088.31|1092.72|1088.72|1092.72|1088.72|1091.99|1087.99|38
1618665730000|2021-04-17 13:22:10|1092.75|1088.75|1094.93|1090.93|1095.8|1091.8|1092.75|1088.75|33
1618665740000|2021-04-17 13:22:20|1094.96|1090.96|1092.94|1088.94|1095.59|1091.59|1092.13|1088.13|37
1618665750000|2021-04-17 13:22:30|1093.02|1089.02|1095.09|1091.09|1095.09|1091.09|1092.48|1088.48|34
1618665760000|2021-04-17 13:22:40|1095.27|1091.27|1096.19|1092.19|1097.59|1093.59|1095.22|1091.22|34
1618665770000|2021-04-17 13:22:50|1096.35|1092.35|1097.26|1093.26|1097.59|1093.59|1096.22|1092.22|36
1618665780000|2021-04-17 13:23:00|1097.25|1093.25|1093.97|1089.97|1097.26|1093.26|1093.97|1089.97|33
1618665790000|2021-04-17 13:23:10|1093.91|1089.91|1093.14|1089.14|1093.92|1089.92|1092.62|1088.62|34
1618665800000|2021-04-17 13:23:20|1093.17|1089.17|1095.62|1091.62|1095.87|1091.87|1093.17|1089.17|39
1618665810000|2021-04-17 13:23:30|1095.65|1091.65|1094.36|1090.36|1096.37|1092.37|1094.36|1090.36|39
1618665820000|2021-04-17 13:23:40|1094.3|1090.3|1093.76|1089.76|1094.81|1090.81|1093.09|1089.09|33
1618665830000|2021-04-17 13:23:50|1093.82|1089.82|1096.77|1092.77|1096.77|1092.77|1093.48|1089.48|37
1618665840000|2021-04-17 13:24:00|1096.54|1092.54|1094.42|1090.42|1096.6|1092.6|1094.33|1090.33|35
1618665850000|2021-04-17 13:24:10|1094.08|1090.08|1092.63|1088.63|1094.46|1090.46|1092.63|1088.63|36
1618665860000|2021-04-17 13:24:20|1092.62|1088.62|1092.3|1088.3|1092.86|1088.86|1092.29|1088.29|27
1618665870000|2021-04-17 13:24:30|1092.41|1088.41|1090.99|1086.99|1092.47|1088.47|1090.72|1086.72|35
1618665880000|2021-04-17 13:24:40|1090.89|1086.89|1090.74|1086.74|1091.24|1087.24|1090.64|1086.64|26
1618665890000|2021-04-17 13:24:50|1090.79|1086.79|1091.45|1087.45|1091.45|1087.45|1090.24|1086.24|33
1618665900000|2021-04-17 13:25:00|1091.46|1087.46|1089.62|1085.62|1091.62|1087.62|1089.62|1085.62|35
1618665910000|2021-04-17 13:25:10|1089.34|1085.34|1089.85|1085.85|1089.94|1085.94|1088.89|1084.89|33
1618665920000|2021-04-17 13:25:20|1089.41|1085.41|1089.09|1085.09|1089.85|1085.85|1088.7|1084.7|37
1618665930000|2021-04-17 13:25:30|1089.1|1085.1|1087.93|1083.93|1089.1|1085.1|1087.88|1083.88|37
1618665940000|2021-04-17 13:25:40|1087.97|1083.97|1087.84|1083.84|1088.17|1084.17|1087.84|1083.84|32
1618665950000|2021-04-17 13:25:50|1087.66|1083.66|1088.34|1084.34|1088.34|1084.34|1087.66|1083.66|36
1618665960000|2021-04-17 13:26:00|1088.79|1084.79|1089.78|1085.78|1090.14|1086.14|1088.12|1084.12|39
1618665970000|2021-04-17 13:26:10|1089.81|1085.81|1093.09|1089.09|1093.83|1089.83|1089.81|1085.81|36
1618665980000|2021-04-17 13:26:20|1092.97|1088.97|1094.59|1090.59|1094.64|1090.64|1092.97|1088.97|36
1618665990000|2021-04-17 13:26:30|1094.2|1090.2|1093.24|1089.24|1094.2|1090.2|1093.08|1089.08|39
1618666000000|2021-04-17 13:26:40|1093.22|1089.22|1094.77|1090.77|1094.95|1090.95|1093.08|1089.08|35
1618666010000|2021-04-17 13:26:50|1094.84|1090.84|1097.38|1093.38|1097.39|1093.39|1094.84|1090.84|33
1618666020000|2021-04-17 13:27:00|1097.37|1093.37|1097.32|1093.32|1097.51|1093.51|1096.03|1092.03|32
1618666030000|2021-04-17 13:27:10|1097.4|1093.4|1098.6|1094.6|1098.72|1094.72|1097.4|1093.4|39
1618666040000|2021-04-17 13:27:20|1098.61|1094.61|1099.12|1095.12|1099.12|1095.12|1098.35|1094.35|36
1618666050000|2021-04-17 13:27:30|1099.17|1095.17|1099.69|1095.69|1099.71|1095.71|1098.74|1094.74|28
1618666060000|2021-04-17 13:27:40|1099.84|1095.84|1100.16|1096.16|1100.26|1096.26|1099.39|1095.39|40
1618666070000|2021-04-17 13:27:50|1100|1096|1100.21|1096.21|1100.38|1096.38|1099.23|1095.23|38
1618666080000|2021-04-17 13:28:00|1100.2|1096.2|1098.4|1094.4|1100.27|1096.27|1098.36|1094.36|39
1618666090000|2021-04-17 13:28:10|1098.43|1094.43|1098.48|1094.48|1098.61|1094.61|1097.99|1093.99|31
1618666100000|2021-04-17 13:28:20|1098.51|1094.51|1094.3|1090.3|1098.93|1094.93|1094.3|1090.3|40
1618666110000|2021-04-17 13:28:30|1094.34|1090.34|1093.05|1089.05|1094.43|1090.43|1092.8|1088.8|36
1618666120000|2021-04-17 13:28:40|1093.15|1089.15|1095.17|1091.17|1095.51|1091.51|1092.38|1088.38|38
1618666130000|2021-04-17 13:28:50|1095.19|1091.19|1094.73|1090.73|1096.07|1092.07|1094.73|1090.73|36
1618666140000|2021-04-17 13:29:00|1094.94|1090.94|1093.73|1089.73|1094.94|1090.94|1093.34|1089.34|39
1618666150000|2021-04-17 13:29:10|1093.59|1089.59|1095.31|1091.31|1095.36|1091.36|1093.48|1089.48|37
1618666160000|2021-04-17 13:29:20|1095.28|1091.28|1095.72|1091.72|1095.72|1091.72|1094.05|1090.05|36
1618666170000|2021-04-17 13:29:30|1095.77|1091.77|1096.45|1092.45|1097.27|1093.27|1095.68|1091.68|34
1618666180000|2021-04-17 13:29:40|1096.26|1092.26|1098.29|1094.29|1098.29|1094.29|1096.26|1092.26|33
1618666190000|2021-04-17 13:29:50|1098.31|1094.31|1098.04|1094.04|1098.6|1094.6|1097.24|1093.24|35
1618666200000|2021-04-17 13:30:00|1098.21|1094.21|1100.37|1096.37|1100.39|1096.39|1097.92|1093.92|38
1618666210000|2021-04-17 13:30:10|1100.54|1096.54|1103.04|1099.04|1103.04|1099.04|1100.54|1096.54|35
1618666220000|2021-04-17 13:30:20|1103.02|1099.02|1104.91|1100.91|1104.92|1100.92|1103.02|1099.02|36
1618666230000|2021-04-17 13:30:30|1104.95|1100.95|1103.9|1099.9|1104.96|1100.96|1103.9|1099.9|31
1618666240000|2021-04-17 13:30:40|1103.77|1099.77|1106.14|1102.14|1106.36|1102.36|1102.95|1098.95|37
1618666250000|2021-04-17 13:30:50|1106.15|1102.15|1105.94|1101.94|1106.18|1102.18|1104.57|1100.57|39
1618666260000|2021-04-17 13:31:00|1105.95|1101.95|1106.35|1102.35|1106.35|1102.35|1105.92|1101.92|27
1618666270000|2021-04-17 13:31:10|1106.31|1102.31|1106.44|1102.44|1106.46|1102.46|1105.56|1101.56|37
1618666280000|2021-04-17 13:31:20|1106.39|1102.39|1107.33|1103.33|1107.38|1103.38|1106.16|1102.16|38
1618666290000|2021-04-17 13:31:30|1107.32|1103.32|1108.05|1104.05|1108.09|1104.09|1106.82|1102.82|37
1618666300000|2021-04-17 13:31:40|1107.83|1103.83|1107.99|1103.99|1108.22|1104.22|1107.59|1103.59|34
1618666310000|2021-04-17 13:31:50|1107.96|1103.96|1108.23|1104.23|1108.55|1104.55|1107.89|1103.89|33
1618666320000|2021-04-17 13:32:00|1108.22|1104.22|1106.3|1102.3|1108.22|1104.22|1105.96|1101.96|35
1618666330000|2021-04-17 13:32:10|1106.23|1102.23|1105.19|1101.19|1106.4|1102.4|1105.09|1101.09|32
1618666340000|2021-04-17 13:32:20|1105.1|1101.1|1105.53|1101.53|1105.53|1101.53|1105.04|1101.04|34
1618666350000|2021-04-17 13:32:30|1105.49|1101.49|1106.16|1102.16|1106.19|1102.19|1105.49|1101.49|25
1618666360000|2021-04-17 13:32:40|1106.17|1102.17|1104.95|1100.95|1106.18|1102.18|1104.95|1100.95|35
1618666370000|2021-04-17 13:32:50|1104.98|1100.98|1105.28|1101.28|1105.43|1101.43|1104.98|1100.98|35
1618666380000|2021-04-17 13:33:00|1105.26|1101.26|1105.58|1101.58|1105.58|1101.58|1104.91|1100.91|33
1618666390000|2021-04-17 13:33:10|1105.59|1101.59|1106.57|1102.57|1106.62|1102.62|1105.59|1101.59|34
1618666400000|2021-04-17 13:33:20|1106.6|1102.6|1106.5|1102.5|1107.3|1103.3|1106.26|1102.26|27
1618666410000|2021-04-17 13:33:30|1106.39|1102.39|1106.52|1102.52|1106.52|1102.52|1105.97|1101.97|33
1618666420000|2021-04-17 13:33:40|1106.57|1102.57|1106.27|1102.27|1106.58|1102.58|1105.94|1101.94|29
1618666430000|2021-04-17 13:33:50|1106.28|1102.28|1106.18|1102.18|1106.29|1102.29|1105.96|1101.96|33
1618666440000|2021-04-17 13:34:00|1106.19|1102.19|1104.65|1100.65|1106.2|1102.2|1104.42|1100.42|35
1618666450000|2021-04-17 13:34:10|1104.67|1100.67|1105.74|1101.74|1105.78|1101.78|1104.67|1100.67|38
1618666460000|2021-04-17 13:34:20|1105.68|1101.68|1105.88|1101.88|1105.92|1101.92|1105.22|1101.22|30
1618666470000|2021-04-17 13:34:30|1105.87|1101.87|1105.18|1101.18|1106|1102|1105.07|1101.07|36
1618666480000|2021-04-17 13:34:40|1104.8|1100.8|1104.42|1100.42|1104.96|1100.96|1103.9|1099.9|34
1618666490000|2021-04-17 13:34:50|1104.41|1100.41|1102.8|1098.8|1104.7|1100.7|1102.65|1098.65|29
1618666500000|2021-04-17 13:35:00|1102.76|1098.76|1101.71|1097.71|1102.76|1098.76|1101.68|1097.68|32
1618666510000|2021-04-17 13:35:10|1101.7|1097.7|1101.53|1097.53|1101.95|1097.95|1100.34|1096.34|38
1618666520000|2021-04-17 13:35:20|1101.52|1097.52|1099.97|1095.97|1101.77|1097.77|1099.73|1095.73|38
1618666530000|2021-04-17 13:35:30|1100.08|1096.08|1101.55|1097.55|1101.8|1097.8|1100.08|1096.08|37
1618666540000|2021-04-17 13:35:40|1101.65|1097.65|1101.81|1097.81|1102.06|1098.06|1101.57|1097.57|35
1618666550000|2021-04-17 13:35:50|1101.79|1097.79|1103.4|1099.4|1103.4|1099.4|1101.69|1097.69|33
1618666560000|2021-04-17 13:36:00|1103.57|1099.57|1103.73|1099.73|1103.77|1099.77|1103.4|1099.4|29
1618666570000|2021-04-17 13:36:10|1103.82|1099.82|1104.07|1100.07|1104.17|1100.17|1103.25|1099.25|33
1618666580000|2021-04-17 13:36:20|1104.16|1100.16|1103.44|1099.44|1104.19|1100.19|1102.62|1098.62|38
1618666590000|2021-04-17 13:36:30|1103.47|1099.47|1104.44|1100.44|1104.46|1100.46|1103.36|1099.36|38
1618666600000|2021-04-17 13:36:40|1104.5|1100.5|1105.73|1101.73|1105.73|1101.73|1104.49|1100.49|31
1618666610000|2021-04-17 13:36:50|1105.51|1101.51|1105.53|1101.53|1105.82|1101.82|1105.32|1101.32|30
1618666620000|2021-04-17 13:37:00|1105.51|1101.51|1106.22|1102.22|1106.22|1102.22|1105.5|1101.5|29
1618666630000|2021-04-17 13:37:10|1106.24|1102.24|1107.77|1103.77|1107.93|1103.93|1106.08|1102.08|34
1618666640000|2021-04-17 13:37:20|1107.83|1103.83|1109.44|1105.44|1109.6|1105.6|1107.83|1103.83|36
1618666650000|2021-04-17 13:37:30|1109.76|1105.76|1109.92|1105.92|1110.14|1106.14|1108.95|1104.95|35
1618666660000|2021-04-17 13:37:40|1109.89|1105.89|1109.69|1105.69|1110.33|1106.33|1108.83|1104.83|35
1618666670000|2021-04-17 13:37:50|1109.58|1105.58|1110.53|1106.53|1111|1107|1108.98|1104.98|35
1618666680000|2021-04-17 13:38:00|1110.6|1106.6|1111.84|1107.84|1111.98|1107.98|1109.42|1105.42|33
1618666690000|2021-04-17 13:38:10|1111.86|1107.86|1112.34|1108.34|1114.39|1110.39|1111.35|1107.35|37
1618666700000|2021-04-17 13:38:20|1112.15|1108.15|1113.99|1109.99|1114.19|1110.19|1111.93|1107.93|39
1618666710000|2021-04-17 13:38:30|1114.01|1110.01|1112.87|1108.87|1114.16|1110.16|1112.63|1108.63|37
1618666720000|2021-04-17 13:38:40|1112.86|1108.86|1112.79|1108.79|1113.02|1109.02|1111.59|1107.59|36
1618666730000|2021-04-17 13:38:50|1112.78|1108.78|1113.99|1109.99|1113.99|1109.99|1112.54|1108.54|37
1618666740000|2021-04-17 13:39:00|1113.97|1109.97|1114.18|1110.18|1114.33|1110.33|1113.35|1109.35|31
1618666750000|2021-04-17 13:39:10|1114.19|1110.19|1114.63|1110.63|1114.88|1110.88|1114.19|1110.19|27
1618666760000|2021-04-17 13:39:20|1114.64|1110.64|1114.21|1110.21|1114.65|1110.65|1114.11|1110.11|27
1618666770000|2021-04-17 13:39:30|1114.11|1110.11|1114.42|1110.42|1114.43|1110.43|1113.65|1109.65|34
1618666780000|2021-04-17 13:39:40|1114.4|1110.4|1114.03|1110.03|1114.4|1110.4|1113.7|1109.7|34
1618666790000|2021-04-17 13:39:50|1114.18|1110.18|1114.66|1110.66|1114.66|1110.66|1113|1109|27
1618666800000|2021-04-17 13:40:00|1114.69|1110.69|1115.81|1111.81|1115.81|1111.81|1114.63|1110.63|33
1618666810000|2021-04-17 13:40:10|1115.83|1111.83|1115.5|1111.5|1115.83|1111.83|1115.33|1111.33|26
1618666820000|2021-04-17 13:40:20|1115.42|1111.42|1115.37|1111.37|1116.18|1112.18|1115.37|1111.37|35
1618666830000|2021-04-17 13:40:30|1115.58|1111.58|1116.01|1112.01|1116.18|1112.18|1115.3|1111.3|34
1618666840000|2021-04-17 13:40:40|1116.05|1112.05|1116.46|1112.46|1116.46|1112.46|1115.7|1111.7|28
1618666850000|2021-04-17 13:40:50|1116.5|1112.5|1116.86|1112.86|1116.98|1112.98|1116.23|1112.23|33
1618666860000|2021-04-17 13:41:00|1116.85|1112.85|1117.15|1113.15|1117.78|1113.78|1116.55|1112.55|34
1618666870000|2021-04-17 13:41:10|1117.12|1113.12|1117.25|1113.25|1117.56|1113.56|1116.83|1112.83|36
1618666880000|2021-04-17 13:41:20|1117.29|1113.29|1117.13|1113.13|1117.36|1113.36|1116.68|1112.68|32
1618666890000|2021-04-17 13:41:30|1116.78|1112.78|1117.36|1113.36|1117.37|1113.37|1116.66|1112.66|34
1618666900000|2021-04-17 13:41:40|1117.28|1113.28|1117.47|1113.47|1118.97|1114.97|1117.26|1113.26|38
1618666910000|2021-04-17 13:41:50|1117.36|1113.36|1117.51|1113.51|1117.99|1113.99|1117.36|1113.36|35
1618666920000|2021-04-17 13:42:00|1117.5|1113.5|1116.79|1112.79|1117.5|1113.5|1116.63|1112.63|34
1618666930000|2021-04-17 13:42:10|1116.83|1112.83|1117.1|1113.1|1117.53|1113.53|1116.83|1112.83|31
1618666940000|2021-04-17 13:42:20|1117.11|1113.11|1115.73|1111.73|1117.11|1113.11|1115.39|1111.39|35
1618666950000|2021-04-17 13:42:30|1115.72|1111.72|1114.27|1110.27|1115.99|1111.99|1114.13|1110.13|37
1618666960000|2021-04-17 13:42:40|1114.12|1110.12|1113.4|1109.4|1114.68|1110.68|1113.4|1109.4|33
1618666970000|2021-04-17 13:42:50|1113.32|1109.32|1115.17|1111.17|1115.29|1111.29|1113.13|1109.13|37
1618666980000|2021-04-17 13:43:00|1115.46|1111.46|1116.89|1112.89|1116.96|1112.96|1115.46|1111.46|34
1618666990000|2021-04-17 13:43:10|1117.01|1113.01|1116.12|1112.12|1117.6|1113.6|1116.12|1112.12|29
1618667000000|2021-04-17 13:43:20|1116.14|1112.14|1115.63|1111.63|1116.5|1112.5|1115.53|1111.53|34
1618667010000|2021-04-17 13:43:30|1115.56|1111.56|1116.51|1112.51|1116.68|1112.68|1115.55|1111.55|33
1618667020000|2021-04-17 13:43:40|1116.52|1112.52|1115.71|1111.71|1116.87|1112.87|1115.53|1111.53|32
1618667030000|2021-04-17 13:43:50|1115.63|1111.63|1114.84|1110.84|1116.01|1112.01|1114.82|1110.82|37
1618667040000|2021-04-17 13:44:00|1114.74|1110.74|1114.39|1110.39|1114.82|1110.82|1113.96|1109.96|38
1618667050000|2021-04-17 13:44:10|1114.37|1110.37|1113.84|1109.84|1114.37|1110.37|1113.29|1109.29|28
1618667060000|2021-04-17 13:44:20|1113.71|1109.71|1114.23|1110.23|1114.23|1110.23|1113.62|1109.62|26
1618667070000|2021-04-17 13:44:30|1114.24|1110.24|1115.1|1111.1|1115.15|1111.15|1114.17|1110.17|31
1618667080000|2021-04-17 13:44:40|1115.09|1111.09|1116.1|1112.1|1116.1|1112.1|1114.51|1110.51|39
1618667090000|2021-04-17 13:44:50|1116.03|1112.03|1116.21|1112.21|1116.27|1112.27|1115.71|1111.71|31
1618667100000|2021-04-17 13:45:00|1116.2|1112.2|1115.74|1111.74|1116.31|1112.31|1115.44|1111.44|30
1618667110000|2021-04-17 13:45:10|1115.89|1111.89|1114.33|1110.33|1115.89|1111.89|1114.3|1110.3|33
1618667120000|2021-04-17 13:45:20|1114.73|1110.73|1113.65|1109.65|1114.73|1110.73|1113.55|1109.55|38
1618667130000|2021-04-17 13:45:30|1113.66|1109.66|1113.3|1109.3|1113.7|1109.7|1113.14|1109.14|39
1618667140000|2021-04-17 13:45:40|1113.27|1109.27|1112.38|1108.38|1113.68|1109.68|1112.34|1108.34|37
1618667150000|2021-04-17 13:45:50|1112.37|1108.37|1112.35|1108.35|1113.24|1109.24|1112.19|1108.19|35
1618667160000|2021-04-17 13:46:00|1112.31|1108.31|1112.48|1108.48|1112.5|1108.5|1112.15|1108.15|33
1618667170000|2021-04-17 13:46:10|1112.5|1108.5|1111.7|1107.7|1113.29|1109.29|1111.7|1107.7|34
1618667180000|2021-04-17 13:46:20|1111.66|1107.66|1111.23|1107.23|1111.7|1107.7|1111.23|1107.23|37
1618667190000|2021-04-17 13:46:30|1111.31|1107.31|1110.18|1106.18|1111.31|1107.31|1110.13|1106.13|31
1618667200000|2021-04-17 13:46:40|1110.14|1106.14|1108.96|1104.96|1110.14|1106.14|1108.96|1104.96|39
1618667210000|2021-04-17 13:46:50|1108.63|1104.63|1108|1104|1109.41|1105.41|1107.96|1103.96|34
1618667220000|2021-04-17 13:47:00|1107.99|1103.99|1105.64|1101.64|1108.13|1104.13|1105.64|1101.64|37
1618667230000|2021-04-17 13:47:10|1105.63|1101.63|1104.18|1100.18|1105.85|1101.85|1104.07|1100.07|37
1618667240000|2021-04-17 13:47:20|1104.07|1100.07|1107.98|1103.98|1108.06|1104.06|1104.07|1100.07|38
1618667250000|2021-04-17 13:47:30|1107.96|1103.96|1107.1|1103.1|1107.96|1103.96|1106.88|1102.88|35
1618667260000|2021-04-17 13:47:40|1107.21|1103.21|1107.72|1103.72|1107.88|1103.88|1106.49|1102.49|38
1618667270000|2021-04-17 13:47:50|1107.71|1103.71|1106.17|1102.17|1107.71|1103.71|1106.03|1102.03|38
1618667280000|2021-04-17 13:48:00|1106.23|1102.23|1105.47|1101.47|1106.55|1102.55|1105.27|1101.27|35
1618667290000|2021-04-17 13:48:10|1105.49|1101.49|1106.75|1102.75|1106.82|1102.82|1105.34|1101.34|36
1618667300000|2021-04-17 13:48:20|1106.47|1102.47|1107.85|1103.85|1108.16|1104.16|1106.34|1102.34|29
1618667310000|2021-04-17 13:48:30|1107.76|1103.76|1107.42|1103.42|1107.79|1103.79|1107.23|1103.23|27
1618667320000|2021-04-17 13:48:40|1107.36|1103.36|1107.52|1103.52|1107.74|1103.74|1107.36|1103.36|33
1618667330000|2021-04-17 13:48:50|1107.53|1103.53|1107.61|1103.61|1107.94|1103.94|1106.9|1102.9|33
1618667340000|2021-04-17 13:49:00|1107.87|1103.87|1106.62|1102.62|1108|1104|1106.62|1102.62|37
1618667350000|2021-04-17 13:49:10|1106.63|1102.63|1106.72|1102.72|1107.07|1103.07|1106.62|1102.62|25
1618667360000|2021-04-17 13:49:20|1106.71|1102.71|1106.76|1102.76|1106.93|1102.93|1106.63|1102.63|31
1618667370000|2021-04-17 13:49:30|1106.73|1102.73|1106.27|1102.27|1106.94|1102.94|1106.09|1102.09|32
1618667380000|2021-04-17 13:49:40|1106.23|1102.23|1106.9|1102.9|1106.93|1102.93|1106.23|1102.23|33
1618667390000|2021-04-17 13:49:50|1106.92|1102.92|1108.16|1104.16|1108.16|1104.16|1106.92|1102.92|29
1618667400000|2021-04-17 13:50:00|1108.18|1104.18|1108.26|1104.26|1108.27|1104.27|1107.54|1103.54|31
1618667410000|2021-04-17 13:50:10|1107.74|1103.74|1107.89|1103.89|1108.53|1104.53|1107.74|1103.74|31
1618667420000|2021-04-17 13:50:20|1107.73|1103.73|1109.09|1105.09|1109.29|1105.29|1107.47|1103.47|37
1618667430000|2021-04-17 13:50:30|1109.17|1105.17|1109.87|1105.87|1109.99|1105.99|1109.11|1105.11|34
1618667440000|2021-04-17 13:50:40|1109.88|1105.88|1109.65|1105.65|1110.02|1106.02|1109.51|1105.51|31
1618667450000|2021-04-17 13:50:50|1109.67|1105.67|1108.77|1104.77|1109.86|1105.86|1108.32|1104.32|38
1618667460000|2021-04-17 13:51:00|1108.92|1104.92|1109.3|1105.3|1109.3|1105.3|1108.32|1104.32|37
1618667470000|2021-04-17 13:51:10|1109.46|1105.46|1108.62|1104.62|1109.6|1105.6|1108.59|1104.59|37
1618667480000|2021-04-17 13:51:20|1108.61|1104.61|1107.68|1103.68|1108.79|1104.79|1107.65|1103.65|35
1618667490000|2021-04-17 13:51:30|1107.71|1103.71|1108.16|1104.16|1108.2|1104.2|1107.53|1103.53|37
1618667500000|2021-04-17 13:51:40|1108.13|1104.13|1110.21|1106.21|1110.73|1106.73|1108.13|1104.13|34
1618667510000|2021-04-17 13:51:50|1110.14|1106.14|1110.36|1106.36|1110.76|1106.76|1110.06|1106.06|32
1618667520000|2021-04-17 13:52:00|1110.45|1106.45|1110.89|1106.89|1111.54|1107.54|1110.41|1106.41|30
1618667530000|2021-04-17 13:52:10|1110.83|1106.83|1109.32|1105.32|1110.83|1106.83|1109.24|1105.24|39
1618667540000|2021-04-17 13:52:20|1109.31|1105.31|1108.88|1104.88|1109.4|1105.4|1108.78|1104.78|37
1618667550000|2021-04-17 13:52:30|1108.98|1104.98|1109.42|1105.42|1109.62|1105.62|1108.71|1104.71|39
1618667560000|2021-04-17 13:52:40|1109.08|1105.08|1108.94|1104.94|1109.55|1105.55|1108.91|1104.91|37
1618667570000|2021-04-17 13:52:50|1109.03|1105.03|1109.06|1105.06|1109.25|1105.25|1108.81|1104.81|34
1618667580000|2021-04-17 13:53:00|1109.05|1105.05|1108.24|1104.24|1109.05|1105.05|1108.13|1104.13|36
1618667590000|2021-04-17 13:53:10|1108.23|1104.23|1107.77|1103.77|1108.23|1104.23|1107.38|1103.38|31
1618667600000|2021-04-17 13:53:20|1107.87|1103.87|1108.74|1104.74|1108.83|1104.83|1107.87|1103.87|34
1618667610000|2021-04-17 13:53:30|1107.96|1103.96|1107.51|1103.51|1108.57|1104.57|1107.39|1103.39|36
1618667620000|2021-04-17 13:53:40|1107.46|1103.46|1107.22|1103.22|1107.5|1103.5|1106.74|1102.74|35
1618667630000|2021-04-17 13:53:50|1107.23|1103.23|1103.56|1099.56|1107.43|1103.43|1103.56|1099.56|32
1618667640000|2021-04-17 13:54:00|1103.5|1099.5|1103.04|1099.04|1103.72|1099.72|1102.97|1098.97|31
1618667650000|2021-04-17 13:54:10|1103.02|1099.02|1102.89|1098.89|1103.62|1099.62|1102.82|1098.82|34
1618667660000|2021-04-17 13:54:20|1102.87|1098.87|1102.52|1098.52|1102.96|1098.96|1102.49|1098.49|37
1618667670000|2021-04-17 13:54:30|1102.55|1098.55|1102.12|1098.12|1102.83|1098.83|1102.12|1098.12|33
1618667680000|2021-04-17 13:54:40|1102.13|1098.13|1103.13|1099.13|1103.24|1099.24|1102.1|1098.1|30
1618667690000|2021-04-17 13:54:50|1103.11|1099.11|1103.26|1099.26|1103.37|1099.37|1102.92|1098.92|30
1618667700000|2021-04-17 13:55:00|1103.1|1099.1|1102.92|1098.92|1103.21|1099.21|1102.81|1098.81|34
1618667710000|2021-04-17 13:55:10|1102.96|1098.96|1102.62|1098.62|1102.96|1098.96|1102.55|1098.55|35
1618667720000|2021-04-17 13:55:20|1102.61|1098.61|1103.09|1099.09|1103.13|1099.13|1102.61|1098.61|34
1618667730000|2021-04-17 13:55:30|1103.04|1099.04|1103.32|1099.32|1103.39|1099.39|1102.83|1098.83|31
1618667740000|2021-04-17 13:55:40|1103.17|1099.17|1102.15|1098.15|1103.21|1099.21|1101.95|1097.95|37
1618667750000|2021-04-17 13:55:50|1102.34|1098.34|1102.62|1098.62|1102.68|1098.68|1101.9|1097.9|37
1618667760000|2021-04-17 13:56:00|1102.77|1098.77|1102.19|1098.19|1102.99|1098.99|1102.19|1098.19|35
1618667770000|2021-04-17 13:56:10|1102.2|1098.2|1102.44|1098.44|1102.71|1098.71|1102.07|1098.07|39
1618667780000|2021-04-17 13:56:20|1102.64|1098.64|1102.65|1098.65|1102.82|1098.82|1102.37|1098.37|36
1618667790000|2021-04-17 13:56:30|1102.69|1098.69|1101.9|1097.9|1102.87|1098.87|1101.86|1097.86|38
1618667800000|2021-04-17 13:56:40|1101.91|1097.91|1102.07|1098.07|1102.32|1098.32|1101.85|1097.85|35
1618667810000|2021-04-17 13:56:50|1102.22|1098.22|1102.34|1098.34|1102.52|1098.52|1102.22|1098.22|26
1618667820000|2021-04-17 13:57:00|1102.33|1098.33|1102.26|1098.26|1102.67|1098.67|1102.26|1098.26|26
1618667830000|2021-04-17 13:57:10|1102.35|1098.35|1102.36|1098.36|1102.49|1098.49|1102.08|1098.08|34
1618667840000|2021-04-17 13:57:20|1102.34|1098.34|1100.19|1096.19|1102.36|1098.36|1100.19|1096.19|37
1618667850000|2021-04-17 13:57:30|1100.2|1096.2|1099.6|1095.6|1100.23|1096.23|1099.46|1095.46|34
1618667860000|2021-04-17 13:57:40|1099.54|1095.54|1099.87|1095.87|1100.3|1096.3|1099.51|1095.51|36
1618667870000|2021-04-17 13:57:50|1099.89|1095.89|1100.65|1096.65|1100.72|1096.72|1099.85|1095.85|35
1618667880000|2021-04-17 13:58:00|1100.66|1096.66|1101.83|1097.83|1101.83|1097.83|1100.49|1096.49|39
1618667890000|2021-04-17 13:58:10|1101.82|1097.82|1100.95|1096.95|1101.82|1097.82|1100.95|1096.95|37
1618667900000|2021-04-17 13:58:20|1100.99|1096.99|1101.39|1097.39|1101.39|1097.39|1100.9|1096.9|38
1618667910000|2021-04-17 13:58:30|1101.41|1097.41|1100.63|1096.63|1101.45|1097.45|1100.6|1096.6|30
1618667920000|2021-04-17 13:58:40|1100.85|1096.85|1100.53|1096.53|1101.1|1097.1|1100.53|1096.53|36
1618667930000|2021-04-17 13:58:50|1100.55|1096.55|1098.69|1094.69|1100.55|1096.55|1098.67|1094.67|38
1618667940000|2021-04-17 13:59:00|1098.68|1094.68|1099.28|1095.28|1099.5|1095.5|1098.35|1094.35|36
1618667950000|2021-04-17 13:59:10|1099.02|1095.02|1099.06|1095.06|1099.07|1095.07|1098.76|1094.76|34
1618667960000|2021-04-17 13:59:20|1099.07|1095.07|1098.75|1094.75|1099.07|1095.07|1098.66|1094.66|37
1618667970000|2021-04-17 13:59:30|1098.73|1094.73|1099.28|1095.28|1099.44|1095.44|1098.72|1094.72|34
1618667980000|2021-04-17 13:59:40|1099.34|1095.34|1100.1|1096.1|1100.32|1096.32|1099.31|1095.31|35
1618667990000|2021-04-17 13:59:50|1100.16|1096.16|1100.43|1096.43|1100.49|1096.49|1100.02|1096.02|34
1618668000000|2021-04-17 14:00:00|1100.49|1096.49|1098.86|1094.86|1100.51|1096.51|1098.86|1094.86|38
1618668010000|2021-04-17 14:00:10|1099|1095|1097.68|1093.68|1099.01|1095.01|1097.68|1093.68|35
1618668020000|2021-04-17 14:00:20|1097.67|1093.67|1096.6|1092.6|1097.67|1093.67|1096.59|1092.59|35
1618668030000|2021-04-17 14:00:30|1096.61|1092.61|1093.61|1089.61|1096.8|1092.8|1093.61|1089.61|35
1618668040000|2021-04-17 14:00:40|1093.69|1089.69|1095.12|1091.12|1095.12|1091.12|1093.15|1089.15|37
1618668050000|2021-04-17 14:00:50|1095.03|1091.03|1093.65|1089.65|1095.03|1091.03|1093.04|1089.04|34
1618668060000|2021-04-17 14:01:00|1093.39|1089.39|1091.95|1087.95|1093.39|1089.39|1091.95|1087.95|34
1618668070000|2021-04-17 14:01:10|1091.89|1087.89|1091.85|1087.85|1092.04|1088.04|1091.19|1087.19|32
1618668080000|2021-04-17 14:01:20|1091.84|1087.84|1092.52|1088.52|1092.52|1088.52|1091.57|1087.57|33
1618668090000|2021-04-17 14:01:30|1092.04|1088.04|1091.81|1087.81|1092.05|1088.05|1091.72|1087.72|37
1618668100000|2021-04-17 14:01:40|1091.8|1087.8|1091.8|1087.8|1092.06|1088.06|1091.7|1087.7|38
1618668110000|2021-04-17 14:01:50|1091.71|1087.71|1090.5|1086.5|1091.71|1087.71|1090.25|1086.25|38
1618668120000|2021-04-17 14:02:00|1090.24|1086.24|1089.16|1085.16|1090.34|1086.34|1088.75|1084.75|35
1618668130000|2021-04-17 14:02:10|1089.18|1085.18|1091.12|1087.12|1091.13|1087.13|1089.15|1085.15|35
1618668140000|2021-04-17 14:02:20|1091.1|1087.1|1092.02|1088.02|1092.02|1088.02|1091.1|1087.1|31
1618668150000|2021-04-17 14:02:30|1092.01|1088.01|1092.37|1088.37|1092.83|1088.83|1091.96|1087.96|28
1618668160000|2021-04-17 14:02:40|1092.38|1088.38|1091|1087|1092.38|1088.38|1090.7|1086.7|30
1618668170000|2021-04-17 14:02:50|1091.64|1087.64|1092.15|1088.15|1092.15|1088.15|1091.39|1087.39|33
1618668180000|2021-04-17 14:03:00|1092.04|1088.04|1092.49|1088.49|1092.73|1088.73|1092|1088|33
1618668190000|2021-04-17 14:03:10|1092.9|1088.9|1095.07|1091.07|1095.09|1091.09|1092.49|1088.49|34
1618668200000|2021-04-17 14:03:20|1094.91|1090.91|1097.46|1093.46|1097.63|1093.63|1094.91|1090.91|33
1618668210000|2021-04-17 14:03:30|1097.35|1093.35|1097.56|1093.56|1097.67|1093.67|1097.33|1093.33|31
1618668220000|2021-04-17 14:03:40|1097.54|1093.54|1097.92|1093.92|1098.18|1094.18|1097.48|1093.48|36
1618668230000|2021-04-17 14:03:50|1097.89|1093.89|1098.52|1094.52|1099.21|1095.21|1097.89|1093.89|38
1618668240000|2021-04-17 14:04:00|1098.37|1094.37|1100.72|1096.72|1100.76|1096.76|1098.37|1094.37|31
1618668250000|2021-04-17 14:04:10|1100.78|1096.78|1100.22|1096.22|1100.95|1096.95|1100.21|1096.21|31
1618668260000|2021-04-17 14:04:20|1100.28|1096.28|1098.89|1094.89|1100.39|1096.39|1098.83|1094.83|40
1618668270000|2021-04-17 14:04:30|1098.81|1094.81|1098.72|1094.72|1098.81|1094.81|1097.91|1093.91|36
1618668280000|2021-04-17 14:04:40|1098.66|1094.66|1098.36|1094.36|1098.8|1094.8|1098.3|1094.3|37
1618668290000|2021-04-17 14:04:50|1098.32|1094.32|1099.67|1095.67|1099.67|1095.67|1098.32|1094.32|34
1618668300000|2021-04-17 14:05:00|1099.73|1095.73|1101.29|1097.29|1101.3|1097.3|1099.73|1095.73|33
1618668310000|2021-04-17 14:05:10|1101.38|1097.38|1102.5|1098.5|1102.55|1098.55|1101.32|1097.32|35
1618668320000|2021-04-17 14:05:20|1102.42|1098.42|1102.22|1098.22|1102.49|1098.49|1101.44|1097.44|38
1618668330000|2021-04-17 14:05:30|1102.03|1098.03|1103.97|1099.97|1104.03|1100.03|1102.03|1098.03|34
1618668340000|2021-04-17 14:05:40|1103.81|1099.81|1105.12|1101.12|1105.14|1101.14|1103.81|1099.81|39
1618668350000|2021-04-17 14:05:50|1105.48|1101.48|1105.72|1101.72|1106.15|1102.15|1105.08|1101.08|35
1618668360000|2021-04-17 14:06:00|1105.85|1101.85|1105.9|1101.9|1105.9|1101.9|1105.33|1101.33|33
1618668370000|2021-04-17 14:06:10|1105.72|1101.72|1108.92|1104.92|1108.92|1104.92|1105.62|1101.62|36
1618668380000|2021-04-17 14:06:20|1108.87|1104.87|1109.56|1105.56|1109.58|1105.58|1108.23|1104.23|38
1618668390000|2021-04-17 14:06:30|1109.62|1105.62|1108.13|1104.13|1109.62|1105.62|1107.36|1103.36|36
1618668400000|2021-04-17 14:06:40|1108.07|1104.07|1107.25|1103.25|1108.07|1104.07|1106.6|1102.6|33
1618668410000|2021-04-17 14:06:50|1107.26|1103.26|1107.66|1103.66|1108.72|1104.72|1107.26|1103.26|31
1618668420000|2021-04-17 14:07:00|1107.58|1103.58|1108.15|1104.15|1108.26|1104.26|1107.25|1103.25|37
1618668430000|2021-04-17 14:07:10|1108.12|1104.12|1107.99|1103.99|1108.48|1104.48|1107.99|1103.99|33
1618668440000|2021-04-17 14:07:20|1107.95|1103.95|1107.45|1103.45|1108.04|1104.04|1107.41|1103.41|30
1618668450000|2021-04-17 14:07:30|1107.41|1103.41|1108.15|1104.15|1108.15|1104.15|1107.41|1103.41|32
1618668460000|2021-04-17 14:07:40|1108.16|1104.16|1108.1|1104.1|1108.32|1104.32|1107.4|1103.4|28
1618668470000|2021-04-17 14:07:50|1107.97|1103.97|1107.01|1103.01|1108.1|1104.1|1106.99|1102.99|33
1618668480000|2021-04-17 14:08:00|1107|1103|1104.87|1100.87|1107.11|1103.11|1104.76|1100.76|33
1618668490000|2021-04-17 14:08:10|1105.24|1101.24|1103.9|1099.9|1105.43|1101.43|1103.6|1099.6|35
1618668500000|2021-04-17 14:08:20|1103.82|1099.82|1102.65|1098.65|1104.14|1100.14|1102.64|1098.64|34
1618668510000|2021-04-17 14:08:30|1102.63|1098.63|1101.32|1097.32|1102.63|1098.63|1101.13|1097.13|32
1618668520000|2021-04-17 14:08:40|1101.31|1097.31|1102.29|1098.29|1102.3|1098.3|1101.31|1097.31|32
1618668530000|2021-04-17 14:08:50|1102.36|1098.36|1103.25|1099.25|1103.32|1099.32|1102.19|1098.19|32
1618668540000|2021-04-17 14:09:00|1103.23|1099.23|1102.37|1098.37|1103.23|1099.23|1102.24|1098.24|33
1618668550000|2021-04-17 14:09:10|1102.26|1098.26|1103.3|1099.3|1103.41|1099.41|1102.2|1098.2|36
1618668560000|2021-04-17 14:09:20|1103.27|1099.27|1103.17|1099.17|1103.52|1099.52|1102.98|1098.98|27
1618668570000|2021-04-17 14:09:30|1103.18|1099.18|1103.29|1099.29|1103.67|1099.67|1103.14|1099.14|29
1618668580000|2021-04-17 14:09:40|1103.3|1099.3|1104.7|1100.7|1104.7|1100.7|1102.66|1098.66|35
1618668590000|2021-04-17 14:09:50|1104.77|1100.77|1105.04|1101.04|1105.41|1101.41|1104.2|1100.2|36
1618668600000|2021-04-17 14:10:00|1104.98|1100.98|1103.95|1099.95|1104.98|1100.98|1103.66|1099.66|36
1618668610000|2021-04-17 14:10:10|1103.94|1099.94|1103.67|1099.67|1104.09|1100.09|1102.97|1098.97|34
1618668620000|2021-04-17 14:10:20|1103.72|1099.72|1103.9|1099.9|1104.16|1100.16|1103.67|1099.67|34
1618668630000|2021-04-17 14:10:30|1103.83|1099.83|1104.74|1100.74|1104.98|1100.98|1103.35|1099.35|38
1618668640000|2021-04-17 14:10:40|1104.83|1100.83|1105.01|1101.01|1105.4|1101.4|1104.67|1100.67|35
1618668650000|2021-04-17 14:10:50|1105.02|1101.02|1104.27|1100.27|1105.02|1101.02|1104.27|1100.27|29
1618668660000|2021-04-17 14:11:00|1104.31|1100.31|1103.69|1099.69|1104.4|1100.4|1103.45|1099.45|33
1618668670000|2021-04-17 14:11:10|1103.98|1099.98|1105.95|1101.95|1105.95|1101.95|1103.82|1099.82|31
1618668680000|2021-04-17 14:11:20|1106.04|1102.04|1107.28|1103.28|1107.28|1103.28|1106.03|1102.03|31
1618668690000|2021-04-17 14:11:30|1107.13|1103.13|1109.34|1105.34|1109.35|1105.35|1107.11|1103.11|36
1618668700000|2021-04-17 14:11:40|1109.22|1105.22|1109.5|1105.5|1109.61|1105.61|1108.98|1104.98|34
1618668710000|2021-04-17 14:11:50|1109.45|1105.45|1108.75|1104.75|1109.98|1105.98|1108.75|1104.75|30
1618668720000|2021-04-17 14:12:00|1108.7|1104.7|1108.64|1104.64|1109.02|1105.02|1108.49|1104.49|34
1618668730000|2021-04-17 14:12:10|1108.78|1104.78|1107.26|1103.26|1108.78|1104.78|1107.26|1103.26|38
1618668740000|2021-04-17 14:12:20|1107.29|1103.29|1108.05|1104.05|1108.28|1104.28|1106.97|1102.97|36
1618668750000|2021-04-17 14:12:30|1108.02|1104.02|1107.92|1103.92|1108.5|1104.5|1107.75|1103.75|35
1618668760000|2021-04-17 14:12:40|1107.91|1103.91|1107.25|1103.25|1107.93|1103.93|1106.71|1102.71|33
1618668770000|2021-04-17 14:12:50|1107.3|1103.3|1107.28|1103.28|1107.45|1103.45|1107.2|1103.2|27
1618668780000|2021-04-17 14:13:00|1107.27|1103.27|1107.63|1103.63|1107.87|1103.87|1106.72|1102.72|30
1618668790000|2021-04-17 14:13:10|1107.6|1103.6|1107.44|1103.44|1108|1104|1106.78|1102.78|33
1618668800000|2021-04-17 14:13:20|1107.45|1103.45|1108.51|1104.51|1108.51|1104.51|1107.28|1103.28|36
1618668810000|2021-04-17 14:13:30|1108.79|1104.79|1110.02|1106.02|1110.02|1106.02|1108.67|1104.67|31
1618668820000|2021-04-17 14:13:40|1109.71|1105.71|1109.17|1105.17|1109.89|1105.89|1108.59|1104.59|34
1618668830000|2021-04-17 14:13:50|1109.79|1105.79|1109.68|1105.68|1109.79|1105.79|1108.85|1104.85|31
1618668840000|2021-04-17 14:14:00|1109.67|1105.67|1110|1106|1110.94|1106.94|1109.67|1105.67|30
1618668850000|2021-04-17 14:14:10|1110.07|1106.07|1111.52|1107.52|1111.62|1107.62|1109.92|1105.92|32
1618668860000|2021-04-17 14:14:20|1111.54|1107.54|1111.82|1107.82|1111.95|1107.95|1111.54|1107.54|35
1618668870000|2021-04-17 14:14:30|1111.84|1107.84|1112.01|1108.01|1112.39|1108.39|1111.84|1107.84|31
1618668880000|2021-04-17 14:14:40|1112.19|1108.19|1112.18|1108.18|1112.69|1108.69|1111.96|1107.96|36
1618668890000|2021-04-17 14:14:50|1112.31|1108.31|1112.45|1108.45|1112.84|1108.84|1112.22|1108.22|32
1618668900000|2021-04-17 14:15:00|1112.39|1108.39|1112.08|1108.08|1112.44|1108.44|1111.8|1107.8|35
1618668910000|2021-04-17 14:15:10|1112.18|1108.18|1110.09|1106.09|1112.18|1108.18|1109.97|1105.97|37
1618668920000|2021-04-17 14:15:20|1110.03|1106.03|1109.88|1105.88|1110.35|1106.35|1109.74|1105.74|34
1618668930000|2021-04-17 14:15:30|1109.95|1105.95|1109.74|1105.74|1109.99|1105.99|1109.12|1105.12|31
1618668940000|2021-04-17 14:15:40|1109.7|1105.7|1109.42|1105.42|1109.87|1105.87|1109.06|1105.06|28
1618668950000|2021-04-17 14:15:50|1109.38|1105.38|1109.25|1105.25|1109.57|1105.57|1108.93|1104.93|32
1618668960000|2021-04-17 14:16:00|1109.26|1105.26|1106.55|1102.55|1109.34|1105.34|1106.3|1102.3|37
1618668970000|2021-04-17 14:16:10|1106.46|1102.46|1105.32|1101.32|1106.48|1102.48|1105.15|1101.15|32
1618668980000|2021-04-17 14:16:20|1105.63|1101.63|1104.48|1100.48|1105.72|1101.72|1104.48|1100.48|34
1618668990000|2021-04-17 14:16:30|1104.47|1100.47|1103.97|1099.97|1105.18|1101.18|1103.97|1099.97|37
1618669000000|2021-04-17 14:16:40|1103.99|1099.99|1103.93|1099.93|1104.24|1100.24|1103.34|1099.34|35
1618669010000|2021-04-17 14:16:50|1103.92|1099.92|1104.25|1100.25|1104.4|1100.4|1103.74|1099.74|32
1618669020000|2021-04-17 14:17:00|1104.26|1100.26|1104.13|1100.13|1104.41|1100.41|1104.01|1100.01|28
1618669030000|2021-04-17 14:17:10|1104.14|1100.14|1103.72|1099.72|1104.14|1100.14|1103.13|1099.13|24
1618669040000|2021-04-17 14:17:20|1103.71|1099.71|1103.29|1099.29|1104.01|1100.01|1103.29|1099.29|27
1618669050000|2021-04-17 14:17:30|1103.17|1099.17|1099.9|1095.9|1103.17|1099.17|1099.9|1095.9|37
1618669060000|2021-04-17 14:17:40|1100.18|1096.18|1100.43|1096.43|1100.54|1096.54|1099.82|1095.82|34
1618669070000|2021-04-17 14:17:50|1100.41|1096.41|1098.75|1094.75|1100.41|1096.41|1097.56|1093.56|39
1618669080000|2021-04-17 14:18:00|1098.85|1094.85|1098.55|1094.55|1098.85|1094.85|1098.06|1094.06|36
1618669090000|2021-04-17 14:18:10|1098.23|1094.23|1098.7|1094.7|1098.72|1094.72|1097.72|1093.72|37
1618669100000|2021-04-17 14:18:20|1098.53|1094.53|1100.63|1096.63|1100.76|1096.76|1098.53|1094.53|35
1618669110000|2021-04-17 14:18:30|1100.7|1096.7|1101.08|1097.08|1101.08|1097.08|1099.6|1095.6|36
1618669120000|2021-04-17 14:18:40|1101.39|1097.39|1103.09|1099.09|1103.1|1099.1|1101.28|1097.28|38
1618669130000|2021-04-17 14:18:50|1102.97|1098.97|1103.33|1099.33|1103.51|1099.51|1102.7|1098.7|36
1618669140000|2021-04-17 14:19:00|1103.46|1099.46|1104.5|1100.5|1105.27|1101.27|1103.45|1099.45|39
1618669150000|2021-04-17 14:19:10|1104.64|1100.64|1106.79|1102.79|1106.79|1102.79|1104.4|1100.4|36
1618669160000|2021-04-17 14:19:20|1106.77|1102.77|1105.94|1101.94|1107.3|1103.3|1105.67|1101.67|37
1618669170000|2021-04-17 14:19:30|1105.46|1101.46|1102.47|1098.47|1105.74|1101.74|1102.45|1098.45|40
1618669180000|2021-04-17 14:19:40|1102.44|1098.44|1101.42|1097.42|1102.79|1098.79|1101.42|1097.42|30
1618669190000|2021-04-17 14:19:50|1101.3|1097.3|1099.6|1095.6|1101.3|1097.3|1099.57|1095.57|34
1618669200000|2021-04-17 14:20:00|1100.08|1096.08|1099.35|1095.35|1100.1|1096.1|1098.09|1094.09|36
1618669210000|2021-04-17 14:20:10|1099.39|1095.39|1100.14|1096.14|1100.72|1096.72|1098.97|1094.97|32
1618669220000|2021-04-17 14:20:20|1100.04|1096.04|1099.6|1095.6|1100.55|1096.55|1099.11|1095.11|31
1618669230000|2021-04-17 14:20:30|1099.61|1095.61|1101.34|1097.34|1101.56|1097.56|1099.54|1095.54|38
1618669240000|2021-04-17 14:20:40|1101.33|1097.33|1102.77|1098.77|1102.97|1098.97|1101.32|1097.32|35
1618669250000|2021-04-17 14:20:50|1102.78|1098.78|1102.07|1098.07|1102.85|1098.85|1102.07|1098.07|35
1618669260000|2021-04-17 14:21:00|1102.04|1098.04|1103.32|1099.32|1103.32|1099.32|1101.79|1097.79|37
1618669270000|2021-04-17 14:21:10|1103.1|1099.1|1105.15|1101.15|1105.15|1101.15|1103.1|1099.1|33
1618669280000|2021-04-17 14:21:20|1104.9|1100.9|1105.97|1101.97|1106.27|1102.27|1104.38|1100.38|34
1618669290000|2021-04-17 14:21:30|1106.07|1102.07|1105.91|1101.91|1106.21|1102.21|1105.91|1101.91|27
1618669300000|2021-04-17 14:21:40|1105.9|1101.9|1104.26|1100.26|1105.91|1101.91|1104.01|1100.01|34
1618669310000|2021-04-17 14:21:50|1104.2|1100.2|1105.26|1101.26|1105.26|1101.26|1104.11|1100.11|38
1618669320000|2021-04-17 14:22:00|1105.28|1101.28|1105.25|1101.25|1105.45|1101.45|1105.13|1101.13|37
1618669330000|2021-04-17 14:22:10|1105.26|1101.26|1104.7|1100.7|1105.6|1101.6|1104.6|1100.6|33
1618669340000|2021-04-17 14:22:20|1104.69|1100.69|1103.4|1099.4|1104.98|1100.98|1103.4|1099.4|35
1618669350000|2021-04-17 14:22:30|1103.41|1099.41|1101.34|1097.34|1103.41|1099.41|1100.63|1096.63|36
1618669360000|2021-04-17 14:22:40|1101.36|1097.36|1102.72|1098.72|1102.75|1098.75|1101.27|1097.27|34
1618669370000|2021-04-17 14:22:50|1102.66|1098.66|1103.2|1099.2|1103.9|1099.9|1102.53|1098.53|34
1618669380000|2021-04-17 14:23:00|1103.19|1099.19|1101.76|1097.76|1103.22|1099.22|1101.68|1097.68|33
1618669390000|2021-04-17 14:23:10|1101.74|1097.74|1101.2|1097.2|1101.87|1097.87|1101.13|1097.13|35
1618669400000|2021-04-17 14:23:20|1101.24|1097.24|1101.02|1097.02|1101.83|1097.83|1100.98|1096.98|35
1618669410000|2021-04-17 14:23:30|1101.06|1097.06|1102.84|1098.84|1102.84|1098.84|1101.06|1097.06|36
1618669420000|2021-04-17 14:23:40|1102.65|1098.65|1103.13|1099.13|1103.37|1099.37|1102.58|1098.58|32
1618669430000|2021-04-17 14:23:50|1103.11|1099.11|1102.27|1098.27|1103.19|1099.19|1102.21|1098.21|30
1618669440000|2021-04-17 14:24:00|1102.26|1098.26|1101.22|1097.22|1102.32|1098.32|1100.83|1096.83|36
1618669450000|2021-04-17 14:24:10|1101.26|1097.26|1101.03|1097.03|1101.74|1097.74|1100.42|1096.42|31
1618669460000|2021-04-17 14:24:20|1101.12|1097.12|1099.98|1095.98|1101.13|1097.13|1099.98|1095.98|32
1618669470000|2021-04-17 14:24:30|1100|1096|1101.2|1097.2|1101.22|1097.22|1099.87|1095.87|29
1618669480000|2021-04-17 14:24:40|1101.13|1097.13|1100.72|1096.72|1101.4|1097.4|1100.39|1096.39|33
1618669490000|2021-04-17 14:24:50|1101.01|1097.01|1101.59|1097.59|1101.65|1097.65|1100.92|1096.92|26
1618669500000|2021-04-17 14:25:00|1101.6|1097.6|1101.81|1097.81|1102.14|1098.14|1101.56|1097.56|31
1618669510000|2021-04-17 14:25:10|1101.82|1097.82|1102.52|1098.52|1102.8|1098.8|1101.8|1097.8|31
1618669520000|2021-04-17 14:25:20|1102.53|1098.53|1102.87|1098.87|1103.17|1099.17|1102.16|1098.16|28
1618669530000|2021-04-17 14:25:30|1102.79|1098.79|1102.08|1098.08|1103.5|1099.5|1102.08|1098.08|33
1618669540000|2021-04-17 14:25:40|1101.87|1097.87|1099.56|1095.56|1102.1|1098.1|1099.56|1095.56|38
1618669550000|2021-04-17 14:25:50|1099.63|1095.63|1098.34|1094.34|1099.63|1095.63|1098.17|1094.17|35
1618669560000|2021-04-17 14:26:00|1098.21|1094.21|1097.32|1093.32|1098.35|1094.35|1097.32|1093.32|32
1618669570000|2021-04-17 14:26:10|1097.4|1093.4|1095.24|1091.24|1097.53|1093.53|1093.69|1089.69|39
1618669580000|2021-04-17 14:26:20|1095.27|1091.27|1095.35|1091.35|1095.63|1091.63|1094.91|1090.91|38
1618669590000|2021-04-17 14:26:30|1095.22|1091.22|1093.31|1089.31|1095.22|1091.22|1092.56|1088.56|35
1618669600000|2021-04-17 14:26:40|1093.09|1089.09|1095.05|1091.05|1095.12|1091.12|1093.05|1089.05|37
1618669610000|2021-04-17 14:26:50|1094.15|1090.15|1093.78|1089.78|1094.52|1090.52|1093.49|1089.49|33
1618669620000|2021-04-17 14:27:00|1093.86|1089.86|1093.22|1089.22|1094.39|1090.39|1092.98|1088.98|35
1618669630000|2021-04-17 14:27:10|1093.23|1089.23|1092.35|1088.35|1093.23|1089.23|1092.29|1088.29|35
1618669640000|2021-04-17 14:27:20|1092.33|1088.33|1092.5|1088.5|1093.04|1089.04|1092.33|1088.33|35
1618669650000|2021-04-17 14:27:30|1092.57|1088.57|1093.32|1089.32|1093.36|1089.36|1092.57|1088.57|34
1618669660000|2021-04-17 14:27:40|1093.26|1089.26|1094.5|1090.5|1094.54|1090.54|1093.26|1089.26|37
1618669670000|2021-04-17 14:27:50|1094.48|1090.48|1095.96|1091.96|1096.1|1092.1|1094.42|1090.42|35
1618669680000|2021-04-17 14:28:00|1096.23|1092.23|1098.95|1094.95|1098.95|1094.95|1096.23|1092.23|36
1618669690000|2021-04-17 14:28:10|1098.99|1094.99|1098.63|1094.63|1099.22|1095.22|1098.25|1094.25|31
1618669700000|2021-04-17 14:28:20|1098.67|1094.67|1098.26|1094.26|1098.85|1094.85|1098.26|1094.26|33
1618669710000|2021-04-17 14:28:30|1098.25|1094.25|1097.38|1093.38|1098.3|1094.3|1097.1|1093.1|30
1618669720000|2021-04-17 14:28:40|1097.64|1093.64|1098.19|1094.19|1098.41|1094.41|1097.54|1093.54|33
1618669730000|2021-04-17 14:28:50|1098.25|1094.25|1096.59|1092.59|1098.25|1094.25|1096.43|1092.43|37
1618669740000|2021-04-17 14:29:00|1096.57|1092.57|1095.5|1091.5|1096.57|1092.57|1095.36|1091.36|38
1618669750000|2021-04-17 14:29:10|1095.6|1091.6|1096.62|1092.62|1096.62|1092.62|1095.22|1091.22|32
1618669760000|2021-04-17 14:29:20|1096.68|1092.68|1097.09|1093.09|1097.66|1093.66|1096.58|1092.58|34
1618669770000|2021-04-17 14:29:30|1096.73|1092.73|1096.09|1092.09|1096.73|1092.73|1095.17|1091.17|38
1618669780000|2021-04-17 14:29:40|1096.43|1092.43|1096.27|1092.27|1096.43|1092.43|1096.09|1092.09|28
1618669790000|2021-04-17 14:29:50|1096.28|1092.28|1096.5|1092.5|1096.5|1092.5|1096.14|1092.14|29
1618669800000|2021-04-17 14:30:00|1096.88|1092.88|1097.37|1093.37|1097.83|1093.83|1096.88|1092.88|32
1618669810000|2021-04-17 14:30:10|1097.22|1093.22|1099|1095|1099.07|1095.07|1097.16|1093.16|34
1618669820000|2021-04-17 14:30:20|1098.29|1094.29|1098.55|1094.55|1099.47|1095.47|1098.28|1094.28|29
1618669830000|2021-04-17 14:30:30|1098.66|1094.66|1097.68|1093.68|1098.9|1094.9|1097.56|1093.56|36
1618669840000|2021-04-17 14:30:40|1097.47|1093.47|1098.55|1094.55|1098.79|1094.79|1096.69|1092.69|34
1618669850000|2021-04-17 14:30:50|1098.58|1094.58|1099.42|1095.42|1100.27|1096.27|1098.33|1094.33|30
1618669860000|2021-04-17 14:31:00|1099.39|1095.39|1098.69|1094.69|1099.49|1095.49|1098.61|1094.61|33
1618669870000|2021-04-17 14:31:10|1098.6|1094.6|1098.2|1094.2|1098.61|1094.61|1097.57|1093.57|35
1618669880000|2021-04-17 14:31:20|1098.19|1094.19|1098.73|1094.73|1098.9|1094.9|1098.19|1094.19|29
1618669890000|2021-04-17 14:31:30|1099.12|1095.12|1098.63|1094.63|1099.12|1095.12|1098.63|1094.63|24
1618669900000|2021-04-17 14:31:40|1098.64|1094.64|1098.1|1094.1|1098.76|1094.76|1097.4|1093.4|35
1618669910000|2021-04-17 14:31:50|1098.09|1094.09|1098.8|1094.8|1099.5|1095.5|1098.08|1094.08|38
1618669920000|2021-04-17 14:32:00|1098.63|1094.63|1099.93|1095.93|1099.93|1095.93|1098.55|1094.55|34
1618669930000|2021-04-17 14:32:10|1099.63|1095.63|1099.51|1095.51|1099.96|1095.96|1099.2|1095.2|30
1618669940000|2021-04-17 14:32:20|1099.53|1095.53|1098.25|1094.25|1099.53|1095.53|1098.21|1094.21|29
1618669950000|2021-04-17 14:32:30|1098.26|1094.26|1097.3|1093.3|1098.65|1094.65|1097.22|1093.22|28
1618669960000|2021-04-17 14:32:40|1097.29|1093.29|1097.07|1093.07|1097.45|1093.45|1096.94|1092.94|31
1618669970000|2021-04-17 14:32:50|1096.95|1092.95|1095.94|1091.94|1096.95|1092.95|1095.92|1091.92|35
1618669980000|2021-04-17 14:33:00|1095.91|1091.91|1095.65|1091.65|1096.14|1092.14|1095.53|1091.53|33
1618669990000|2021-04-17 14:33:10|1095.64|1091.64|1094.69|1090.69|1095.67|1091.67|1094.65|1090.65|35
1618670000000|2021-04-17 14:33:20|1094.7|1090.7|1094.75|1090.75|1095.25|1091.25|1094.7|1090.7|35
1618670010000|2021-04-17 14:33:30|1094.7|1090.7|1094.49|1090.49|1094.7|1090.7|1094.25|1090.25|28
1618670020000|2021-04-17 14:33:40|1094.52|1090.52|1094.1|1090.1|1094.57|1090.57|1093.9|1089.9|35
1618670030000|2021-04-17 14:33:50|1094|1090|1093.83|1089.83|1094.24|1090.24|1093.8|1089.8|33
1618670040000|2021-04-17 14:34:00|1093.88|1089.88|1092.76|1088.76|1094.08|1090.08|1092.76|1088.76|35
1618670050000|2021-04-17 14:34:10|1092.75|1088.75|1093.02|1089.02|1093.47|1089.47|1092.61|1088.61|34
1618670060000|2021-04-17 14:34:20|1093.11|1089.11|1092.95|1088.95|1093.57|1089.57|1092.89|1088.89|32
1618670070000|2021-04-17 14:34:30|1092.96|1088.96|1092.39|1088.39|1093.24|1089.24|1092.27|1088.27|37
1618670080000|2021-04-17 14:34:40|1092.35|1088.35|1092.34|1088.34|1092.66|1088.66|1091.6|1087.6|37
1618670090000|2021-04-17 14:34:50|1092.33|1088.33|1090.93|1086.93|1092.74|1088.74|1090.88|1086.88|35
1618670100000|2021-04-17 14:35:00|1090.9|1086.9|1090.95|1086.95|1091.72|1087.72|1090.64|1086.64|32
1618670110000|2021-04-17 14:35:10|1090.94|1086.94|1091.72|1087.72|1091.8|1087.8|1090.86|1086.86|31
1618670120000|2021-04-17 14:35:20|1091.71|1087.71|1091.09|1087.09|1091.85|1087.85|1090.87|1086.87|34
1618670130000|2021-04-17 14:35:30|1091.08|1087.08|1090.74|1086.74|1091.09|1087.09|1090.53|1086.53|34
1618670140000|2021-04-17 14:35:40|1090.75|1086.75|1091.28|1087.28|1091.35|1087.35|1090.57|1086.57|33
1618670150000|2021-04-17 14:35:50|1091.47|1087.47|1091.23|1087.23|1091.87|1087.87|1090.99|1086.99|34
1618670160000|2021-04-17 14:36:00|1091.16|1087.16|1090.49|1086.49|1091.27|1087.27|1090.4|1086.4|34
1618670170000|2021-04-17 14:36:10|1090.44|1086.44|1088.06|1084.06|1090.44|1086.44|1088.06|1084.06|36
1618670180000|2021-04-17 14:36:20|1088.13|1084.13|1088.63|1084.63|1088.63|1084.63|1088.13|1084.13|37
1618670190000|2021-04-17 14:36:30|1089.05|1085.05|1088.43|1084.43|1089.07|1085.07|1088.42|1084.42|34
1618670200000|2021-04-17 14:36:40|1088.44|1084.44|1087.37|1083.37|1088.57|1084.57|1087.34|1083.34|31
1618670210000|2021-04-17 14:36:50|1087.34|1083.34|1087.03|1083.03|1087.34|1083.34|1086.86|1082.86|35
1618670220000|2021-04-17 14:37:00|1087.02|1083.02|1087.31|1083.31|1087.36|1083.36|1086.93|1082.93|32
1618670230000|2021-04-17 14:37:10|1087.33|1083.33|1086.48|1082.48|1087.36|1083.36|1086.41|1082.41|30
1618670240000|2021-04-17 14:37:20|1086.54|1082.54|1086.63|1082.63|1086.71|1082.71|1086.5|1082.5|31
1618670250000|2021-04-17 14:37:30|1086.72|1082.72|1084.99|1080.99|1086.83|1082.83|1084.55|1080.55|38
1618670260000|2021-04-17 14:37:40|1084.59|1080.59|1084.15|1080.15|1084.67|1080.67|1084.12|1080.12|38
1618670270000|2021-04-17 14:37:50|1084.19|1080.19|1084.15|1080.15|1084.47|1080.47|1083.37|1079.37|39
1618670280000|2021-04-17 14:38:00|1084.32|1080.32|1083.31|1079.31|1084.65|1080.65|1083.31|1079.31|35
1618670290000|2021-04-17 14:38:10|1083.27|1079.27|1082.64|1078.64|1083.47|1079.47|1082.56|1078.56|35
1618670300000|2021-04-17 14:38:20|1082.59|1078.59|1080.24|1076.24|1082.6|1078.6|1080.24|1076.24|38
1618670310000|2021-04-17 14:38:30|1080.17|1076.17|1079.77|1075.77|1080.64|1076.64|1079.26|1075.26|36
1618670320000|2021-04-17 14:38:40|1079.66|1075.66|1079.62|1075.62|1080.5|1076.5|1079.62|1075.62|36
1618670330000|2021-04-17 14:38:50|1079.96|1075.96|1079.57|1075.57|1079.99|1075.99|1079.2|1075.2|36
1618670340000|2021-04-17 14:39:00|1079.74|1075.74|1078.53|1074.53|1079.74|1075.74|1077.77|1073.77|35
1618670350000|2021-04-17 14:39:10|1079.07|1075.07|1079.09|1075.09|1079.55|1075.55|1078.66|1074.66|37
1618670360000|2021-04-17 14:39:20|1079.02|1075.02|1081.05|1077.05|1081.05|1077.05|1079.02|1075.02|32
1618670370000|2021-04-17 14:39:30|1081.09|1077.09|1081.17|1077.17|1081.9|1077.9|1081.09|1077.09|35
1618670380000|2021-04-17 14:39:40|1081.08|1077.08|1080.89|1076.89|1081.57|1077.57|1080.89|1076.89|30
1618670390000|2021-04-17 14:39:50|1080.85|1076.85|1080.06|1076.06|1081.35|1077.35|1079.94|1075.94|37
1618670400000|2021-04-17 14:40:00|1079.87|1075.87|1080.88|1076.88|1081.3|1077.3|1079.54|1075.54|37
1618670410000|2021-04-17 14:40:10|1080.91|1076.91|1080.38|1076.38|1081.82|1077.82|1080.06|1076.06|36
1618670420000|2021-04-17 14:40:20|1080.36|1076.36|1081.4|1077.4|1082.14|1078.14|1080.35|1076.35|35
1618670430000|2021-04-17 14:40:30|1081.47|1077.47|1080.16|1076.16|1081.87|1077.87|1080.16|1076.16|35
1618670440000|2021-04-17 14:40:40|1080.04|1076.04|1080.13|1076.13|1080.43|1076.43|1079.57|1075.57|37
1618670450000|2021-04-17 14:40:50|1079.92|1075.92|1079.61|1075.61|1080.49|1076.49|1079.35|1075.35|34
1618670460000|2021-04-17 14:41:00|1079.65|1075.65|1079.28|1075.28|1079.65|1075.65|1079.19|1075.19|34
1618670470000|2021-04-17 14:41:10|1079.33|1075.33|1077.96|1073.96|1079.54|1075.54|1077.68|1073.68|35
1618670480000|2021-04-17 14:41:20|1078.16|1074.16|1080.12|1076.12|1080.12|1076.12|1077.67|1073.67|37
1618670490000|2021-04-17 14:41:30|1080.32|1076.32|1079.97|1075.97|1080.66|1076.66|1079.41|1075.41|34
1618670500000|2021-04-17 14:41:40|1079.95|1075.95|1081.01|1077.01|1081.25|1077.25|1079.93|1075.93|33
1618670510000|2021-04-17 14:41:50|1080.96|1076.96|1080.54|1076.54|1081.16|1077.16|1079.91|1075.91|27
1618670520000|2021-04-17 14:42:00|1080.53|1076.53|1080.74|1076.74|1080.82|1076.82|1080.27|1076.27|30
1618670530000|2021-04-17 14:42:10|1080.76|1076.76|1080.11|1076.11|1080.82|1076.82|1079.86|1075.86|36
1618670540000|2021-04-17 14:42:20|1080.15|1076.15|1080.12|1076.12|1080.16|1076.16|1079.8|1075.8|32
1618670550000|2021-04-17 14:42:30|1080.02|1076.02|1081.05|1077.05|1081.26|1077.26|1079.88|1075.88|33
1618670560000|2021-04-17 14:42:40|1081.15|1077.15|1082.53|1078.53|1082.7|1078.7|1081.15|1077.15|37
1618670570000|2021-04-17 14:42:50|1082.37|1078.37|1083.68|1079.68|1084.45|1080.45|1082.37|1078.37|35
1618670580000|2021-04-17 14:43:00|1083.37|1079.37|1085.02|1081.02|1085.59|1081.59|1083.12|1079.12|36
1618670590000|2021-04-17 14:43:10|1084.93|1080.93|1084.66|1080.66|1084.93|1080.93|1084.51|1080.51|37
1618670600000|2021-04-17 14:43:20|1084.62|1080.62|1084.18|1080.18|1085.32|1081.32|1084.18|1080.18|38
1618670610000|2021-04-17 14:43:30|1083.8|1079.8|1081.55|1077.55|1084.08|1080.08|1081.55|1077.55|37
1618670620000|2021-04-17 14:43:40|1081.43|1077.43|1080.99|1076.99|1081.79|1077.79|1080.74|1076.74|35
1618670630000|2021-04-17 14:43:50|1080.89|1076.89|1079.96|1075.96|1080.97|1076.97|1079.62|1075.62|36
1618670640000|2021-04-17 14:44:00|1079.98|1075.98|1081.05|1077.05|1081.46|1077.46|1079.86|1075.86|38
1618670650000|2021-04-17 14:44:10|1081.1|1077.1|1079.89|1075.89|1081.21|1077.21|1079.85|1075.85|37
1618670660000|2021-04-17 14:44:20|1079.85|1075.85|1079.73|1075.73|1080.55|1076.55|1079.48|1075.48|37
1618670670000|2021-04-17 14:44:30|1079.63|1075.63|1082.97|1078.97|1082.97|1078.97|1079.63|1075.63|37
1618670680000|2021-04-17 14:44:40|1083.01|1079.01|1084.13|1080.13|1084.13|1080.13|1082.95|1078.95|35
1618670690000|2021-04-17 14:44:50|1084.1|1080.1|1084.36|1080.36|1084.65|1080.65|1083.26|1079.26|38
1618670700000|2021-04-17 14:45:00|1084.29|1080.29|1084.07|1080.07|1084.81|1080.81|1084.06|1080.06|34
1618670710000|2021-04-17 14:45:10|1084.03|1080.03|1085.31|1081.31|1086.03|1082.03|1084.03|1080.03|38
1618670720000|2021-04-17 14:45:20|1085.3|1081.3|1086.49|1082.49|1086.51|1082.51|1085.3|1081.3|33
1618670730000|2021-04-17 14:45:30|1086.46|1082.46|1085.62|1081.62|1086.59|1082.59|1085.55|1081.55|38
1618670740000|2021-04-17 14:45:40|1085.59|1081.59|1085.04|1081.04|1085.59|1081.59|1084.91|1080.91|36
1618670750000|2021-04-17 14:45:50|1084.77|1080.77|1084.87|1080.87|1085.32|1081.32|1084.63|1080.63|35
1618670760000|2021-04-17 14:46:00|1084.8|1080.8|1082.4|1078.4|1084.8|1080.8|1082.4|1078.4|38
1618670770000|2021-04-17 14:46:10|1082.47|1078.47|1082.74|1078.74|1082.81|1078.81|1082.15|1078.15|30
1618670780000|2021-04-17 14:46:20|1082.73|1078.73|1080.79|1076.79|1082.73|1078.73|1080.4|1076.4|34
1618670790000|2021-04-17 14:46:30|1080.95|1076.95|1078.2|1074.2|1081.4|1077.4|1078.2|1074.2|34
1618670800000|2021-04-17 14:46:40|1078.27|1074.27|1077.52|1073.52|1078.27|1074.27|1077.52|1073.52|34
1618670810000|2021-04-17 14:46:50|1077.51|1073.51|1076.46|1072.46|1077.56|1073.56|1076.32|1072.32|31
1618670820000|2021-04-17 14:47:00|1076.3|1072.3|1075.39|1071.39|1077.04|1073.04|1075.2|1071.2|33
1618670830000|2021-04-17 14:47:10|1075.38|1071.38|1075.62|1071.62|1076.11|1072.11|1075.2|1071.2|35
1618670840000|2021-04-17 14:47:20|1075.56|1071.56|1074.56|1070.56|1075.56|1071.56|1074.56|1070.56|36
1618670850000|2021-04-17 14:47:30|1074.57|1070.57|1073.69|1069.69|1074.61|1070.61|1072.57|1068.57|36
1618670860000|2021-04-17 14:47:40|1073.67|1069.67|1073.37|1069.37|1073.94|1069.94|1073.31|1069.31|35
1618670870000|2021-04-17 14:47:50|1073.05|1069.05|1069.68|1065.68|1073.05|1069.05|1069.27|1065.27|37
1618670880000|2021-04-17 14:48:00|1069.34|1065.34|1069.5|1065.5|1069.71|1065.71|1068.66|1064.66|39
1618670890000|2021-04-17 14:48:10|1069.49|1065.49|1068.33|1064.33|1071.35|1067.35|1068.19|1064.19|37
1618670900000|2021-04-17 14:48:20|1067.8|1063.8|1069.74|1065.74|1070.52|1066.52|1067.42|1063.42|39
1618670910000|2021-04-17 14:48:30|1069.51|1065.51|1071.68|1067.68|1072.35|1068.35|1069.51|1065.51|39
1618670920000|2021-04-17 14:48:40|1071.38|1067.38|1074.85|1070.85|1075|1071|1071.31|1067.31|38
1618670930000|2021-04-17 14:48:50|1074.91|1070.91|1074.92|1070.92|1075.81|1071.81|1074.86|1070.86|35
1618670940000|2021-04-17 14:49:00|1074.76|1070.76|1076.2|1072.2|1076.27|1072.27|1074.55|1070.55|34
1618670950000|2021-04-17 14:49:10|1076.15|1072.15|1075.22|1071.22|1076.78|1072.78|1075.22|1071.22|37
1618670960000|2021-04-17 14:49:20|1075.1|1071.1|1075.16|1071.16|1075.28|1071.28|1074.35|1070.35|39
1618670970000|2021-04-17 14:49:30|1075.05|1071.05|1075.22|1071.22|1075.83|1071.83|1074.82|1070.82|33
1618670980000|2021-04-17 14:49:40|1074.84|1070.84|1075.62|1071.62|1075.62|1071.62|1073.94|1069.94|40
1618670990000|2021-04-17 14:49:50|1075.52|1071.52|1075.38|1071.38|1075.56|1071.56|1075.05|1071.05|34
1618671000000|2021-04-17 14:50:00|1075.39|1071.39|1075.92|1071.92|1076.03|1072.03|1075.26|1071.26|35
1618671010000|2021-04-17 14:50:10|1075.87|1071.87|1074.17|1070.17|1075.87|1071.87|1073.21|1069.21|37
1618671020000|2021-04-17 14:50:20|1074.31|1070.31|1075.71|1071.71|1075.73|1071.73|1074.2|1070.2|37
1618671030000|2021-04-17 14:50:30|1075.73|1071.73|1075.99|1071.99|1076.78|1072.78|1075.73|1071.73|34
1618671040000|2021-04-17 14:50:40|1075.97|1071.97|1075.9|1071.9|1076.48|1072.48|1075.12|1071.12|27
1618671050000|2021-04-17 14:50:50|1075.62|1071.62|1074.9|1070.9|1075.67|1071.67|1074.54|1070.54|38
1618671060000|2021-04-17 14:51:00|1074.68|1070.68|1074.4|1070.4|1074.93|1070.93|1074.33|1070.33|37
1618671070000|2021-04-17 14:51:10|1074.5|1070.5|1073.41|1069.41|1074.53|1070.53|1073.3|1069.3|37
1618671080000|2021-04-17 14:51:20|1073.36|1069.36|1072.4|1068.4|1073.48|1069.48|1072.4|1068.4|33
1618671090000|2021-04-17 14:51:30|1072.59|1068.59|1071.76|1067.76|1072.84|1068.84|1071.76|1067.76|31
1618671100000|2021-04-17 14:51:40|1072.04|1068.04|1072.76|1068.76|1073.11|1069.11|1071.33|1067.33|36
1618671110000|2021-04-17 14:51:50|1072.8|1068.8|1073.95|1069.95|1074.07|1070.07|1072.52|1068.52|38
1618671120000|2021-04-17 14:52:00|1073.58|1069.58|1074.32|1070.32|1074.65|1070.65|1073.55|1069.55|39
1618671130000|2021-04-17 14:52:10|1074.49|1070.49|1073.13|1069.13|1074.61|1070.61|1073.1|1069.1|30
1618671140000|2021-04-17 14:52:20|1073.14|1069.14|1071.35|1067.35|1073.68|1069.68|1071.35|1067.35|39
1618671150000|2021-04-17 14:52:30|1071.39|1067.39|1073.39|1069.39|1073.42|1069.42|1071.02|1067.02|39
1618671160000|2021-04-17 14:52:40|1073.42|1069.42|1074.93|1070.93|1075.71|1071.71|1073.42|1069.42|37
1618671170000|2021-04-17 14:52:50|1074.88|1070.88|1075.16|1071.16|1075.51|1071.51|1074.81|1070.81|32
1618671180000|2021-04-17 14:53:00|1075.04|1071.04|1077.55|1073.55|1077.71|1073.71|1075.04|1071.04|38
1618671190000|2021-04-17 14:53:10|1077.51|1073.51|1078.01|1074.01|1078.52|1074.52|1077.49|1073.49|37
1618671200000|2021-04-17 14:53:20|1078.03|1074.03|1077.5|1073.5|1078.18|1074.18|1076.77|1072.77|34
1618671210000|2021-04-17 14:53:30|1077.4|1073.4|1077.41|1073.41|1077.64|1073.64|1077.32|1073.32|31
1618671220000|2021-04-17 14:53:40|1077.42|1073.42|1079.49|1075.49|1079.5|1075.5|1077.4|1073.4|36
1618671230000|2021-04-17 14:53:50|1079.31|1075.31|1080.01|1076.01|1080.03|1076.03|1079.03|1075.03|34
1618671240000|2021-04-17 14:54:00|1080.1|1076.1|1080.65|1076.65|1080.69|1076.69|1080.09|1076.09|28
1618671250000|2021-04-17 14:54:10|1080.73|1076.73|1081.89|1077.89|1082.32|1078.32|1080.73|1076.73|35
1618671260000|2021-04-17 14:54:20|1082.02|1078.02|1082.36|1078.36|1083.28|1079.28|1081.59|1077.59|36
1618671270000|2021-04-17 14:54:30|1082.35|1078.35|1082.13|1078.13|1082.45|1078.45|1082.06|1078.06|33
1618671280000|2021-04-17 14:54:40|1082.03|1078.03|1082.92|1078.92|1083.13|1079.13|1081.7|1077.7|38
1618671290000|2021-04-17 14:54:50|1083.02|1079.02|1082.68|1078.68|1083.03|1079.03|1082.35|1078.35|35
1618671300000|2021-04-17 14:55:00|1082.74|1078.74|1082.72|1078.72|1083.08|1079.08|1082.65|1078.65|30
1618671310000|2021-04-17 14:55:10|1082.73|1078.73|1084.19|1080.19|1084.25|1080.25|1082.5|1078.5|34
1618671320000|2021-04-17 14:55:20|1084.18|1080.18|1084.1|1080.1|1084.19|1080.19|1083.03|1079.03|28
1618671330000|2021-04-17 14:55:30|1084.12|1080.12|1082.98|1078.98|1084.15|1080.15|1082.5|1078.5|37
1618671340000|2021-04-17 14:55:40|1082.93|1078.93|1079.92|1075.92|1082.96|1078.96|1079.92|1075.92|39
1618671350000|2021-04-17 14:55:50|1080.2|1076.2|1080.21|1076.21|1081.09|1077.09|1079.41|1075.41|38
1618671360000|2021-04-17 14:56:00|1079.97|1075.97|1079.56|1075.56|1080.1|1076.1|1079.38|1075.38|26
1618671370000|2021-04-17 14:56:10|1079.55|1075.55|1080.04|1076.04|1080.04|1076.04|1079.42|1075.42|27
1618671380000|2021-04-17 14:56:20|1080.09|1076.09|1082.78|1078.78|1082.78|1078.78|1080.09|1076.09|39
1618671390000|2021-04-17 14:56:30|1082.64|1078.64|1080.57|1076.57|1083.41|1079.41|1080.56|1076.56|36
1618671400000|2021-04-17 14:56:40|1080.62|1076.62|1079.23|1075.23|1080.99|1076.99|1078.98|1074.98|38
1618671410000|2021-04-17 14:56:50|1079.12|1075.12|1077.57|1073.57|1079.14|1075.14|1077.48|1073.48|34
1618671420000|2021-04-17 14:57:00|1077.52|1073.52|1079.46|1075.46|1079.57|1075.57|1077.3|1073.3|38
1618671430000|2021-04-17 14:57:10|1079.45|1075.45|1081.11|1077.11|1081.21|1077.21|1078.86|1074.86|37
1618671440000|2021-04-17 14:57:20|1081.08|1077.08|1079.77|1075.77|1081.42|1077.42|1079.62|1075.62|38
1618671450000|2021-04-17 14:57:30|1079.88|1075.88|1079.37|1075.37|1080.01|1076.01|1079.32|1075.32|32
1618671460000|2021-04-17 14:57:40|1079.48|1075.48|1079.26|1075.26|1080.25|1076.25|1078.61|1074.61|34
1618671470000|2021-04-17 14:57:50|1079.24|1075.24|1079.93|1075.93|1079.93|1075.93|1079.24|1075.24|29
1618671480000|2021-04-17 14:58:00|1079.84|1075.84|1079.42|1075.42|1080.13|1076.13|1078.84|1074.84|36
1618671490000|2021-04-17 14:58:10|1079.41|1075.41|1078.49|1074.49|1079.41|1075.41|1078.38|1074.38|35
1618671500000|2021-04-17 14:58:20|1078.53|1074.53|1078.75|1074.75|1079.08|1075.08|1078.41|1074.41|34
1618671510000|2021-04-17 14:58:30|1078.83|1074.83|1077.63|1073.63|1078.83|1074.83|1077.48|1073.48|34
1618671520000|2021-04-17 14:58:40|1077.85|1073.85|1077.76|1073.76|1078.42|1074.42|1077.64|1073.64|37
1618671530000|2021-04-17 14:58:50|1077.77|1073.77|1077.77|1073.77|1078.57|1074.57|1077.71|1073.71|35
1618671540000|2021-04-17 14:59:00|1077.88|1073.88|1077.61|1073.61|1077.88|1073.88|1077.17|1073.17|34
1618671550000|2021-04-17 14:59:10|1077.15|1073.15|1077.49|1073.49|1077.63|1073.63|1076.38|1072.38|39
1618671560000|2021-04-17 14:59:20|1077.55|1073.55|1077.13|1073.13|1077.91|1073.91|1077.09|1073.09|33
1618671570000|2021-04-17 14:59:30|1077.11|1073.11|1076.29|1072.29|1077.11|1073.11|1076.29|1072.29|35
1618671580000|2021-04-17 14:59:40|1076.38|1072.38|1077.33|1073.33|1077.33|1073.33|1076.34|1072.34|38
1618671590000|2021-04-17 14:59:50|1077.45|1073.45|1076.76|1072.76|1077.74|1073.74|1076.76|1072.76|39
1618671600000|2021-04-17 15:00:00|1076.71|1072.71|1075.22|1071.22|1076.8|1072.8|1074.92|1070.92|33
1618671610000|2021-04-17 15:00:10|1075.16|1071.16|1073.83|1069.83|1075.43|1071.43|1073.83|1069.83|38
1618671620000|2021-04-17 15:00:20|1073.86|1069.86|1073.75|1069.75|1074.66|1070.66|1073.6|1069.6|37
1618671630000|2021-04-17 15:00:30|1073.78|1069.78|1070.75|1066.75|1073.78|1069.78|1070.72|1066.72|38
1618671640000|2021-04-17 15:00:40|1070.76|1066.76|1067.55|1063.55|1071.29|1067.29|1067.55|1063.55|38
1618671650000|2021-04-17 15:00:50|1067.52|1063.52|1070.05|1066.05|1070.25|1066.25|1067.14|1063.14|40
1618671660000|2021-04-17 15:01:00|1070.22|1066.22|1072.57|1068.57|1072.73|1068.73|1070.05|1066.05|33
1618671670000|2021-04-17 15:01:10|1072.6|1068.6|1073.66|1069.66|1073.71|1069.71|1072.52|1068.52|31
1618671680000|2021-04-17 15:01:20|1073.7|1069.7|1073.88|1069.88|1074.48|1070.48|1073.08|1069.08|35
1618671690000|2021-04-17 15:01:30|1073.73|1069.73|1071.64|1067.64|1073.86|1069.86|1071.58|1067.58|39
1618671700000|2021-04-17 15:01:40|1071.34|1067.34|1072.27|1068.27|1072.44|1068.44|1070.83|1066.83|37
1618671710000|2021-04-17 15:01:50|1072.3|1068.3|1073.91|1069.91|1074.08|1070.08|1072.16|1068.16|37
1618671720000|2021-04-17 15:02:00|1074.04|1070.04|1076.9|1072.9|1077.14|1073.14|1073.24|1069.24|36
1618671730000|2021-04-17 15:02:10|1076.88|1072.88|1074.42|1070.42|1077.05|1073.05|1074.42|1070.42|38
1618671740000|2021-04-17 15:02:20|1074.49|1070.49|1072.96|1068.96|1075.04|1071.04|1072.34|1068.34|38
1618671750000|2021-04-17 15:02:30|1073.04|1069.04|1072.57|1068.57|1073.07|1069.07|1071.51|1067.51|36
1618671760000|2021-04-17 15:02:40|1072.19|1068.19|1072.58|1068.58|1072.88|1068.88|1071.7|1067.7|34
1618671770000|2021-04-17 15:02:50|1072.48|1068.48|1071.59|1067.59|1072.52|1068.52|1071.59|1067.59|35
1618671780000|2021-04-17 15:03:00|1071.34|1067.34|1070.59|1066.59|1071.34|1067.34|1070.22|1066.22|33
1618671790000|2021-04-17 15:03:10|1070.55|1066.55|1068.99|1064.99|1070.57|1066.57|1068.99|1064.99|37
1618671800000|2021-04-17 15:03:20|1068.92|1064.92|1067.25|1063.25|1068.92|1064.92|1067.25|1063.25|34
1618671810000|2021-04-17 15:03:30|1067.37|1063.37|1066.97|1062.97|1067.5|1063.5|1066.97|1062.97|36
1618671820000|2021-04-17 15:03:40|1066.19|1062.19|1063.14|1059.14|1066.19|1062.19|1063.1|1059.1|39
1618671830000|2021-04-17 15:03:50|1063.15|1059.15|1063.42|1059.42|1063.46|1059.46|1062.92|1058.92|34
1618671840000|2021-04-17 15:04:00|1063.75|1059.75|1064.99|1060.99|1065.45|1061.45|1063.75|1059.75|35
1618671850000|2021-04-17 15:04:10|1065.07|1061.07|1064.59|1060.59|1065.55|1061.55|1064.41|1060.41|32
1618671860000|2021-04-17 15:04:20|1064.64|1060.64|1063.27|1059.27|1064.64|1060.64|1063.27|1059.27|33
1618671870000|2021-04-17 15:04:30|1063.3|1059.3|1060.09|1056.09|1063.3|1059.3|1060.09|1056.09|38
1618671880000|2021-04-17 15:04:40|1060.14|1056.14|1059.14|1055.14|1060.52|1056.52|1058.98|1054.98|38
1618671890000|2021-04-17 15:04:50|1059.11|1055.11|1056.22|1052.22|1059.11|1055.11|1056.17|1052.17|35
1618671900000|2021-04-17 15:05:00|1055.95|1051.95|1058.39|1054.39|1058.39|1054.39|1055.8|1051.8|37
1618671910000|2021-04-17 15:05:10|1058.26|1054.26|1060.21|1056.21|1061.29|1057.29|1058.26|1054.26|37
1618671920000|2021-04-17 15:05:20|1060.24|1056.24|1062.14|1058.14|1062.72|1058.72|1060.24|1056.24|37
1618671930000|2021-04-17 15:05:30|1061.87|1057.87|1062.34|1058.34|1063.01|1059.01|1061.73|1057.73|36
1618671940000|2021-04-17 15:05:40|1062.48|1058.48|1061.99|1057.99|1062.93|1058.93|1061.76|1057.76|36
1618671950000|2021-04-17 15:05:50|1061.96|1057.96|1060.73|1056.73|1062.3|1058.3|1060.52|1056.52|34
1618671960000|2021-04-17 15:06:00|1060.71|1056.71|1058.95|1054.95|1060.75|1056.75|1058.37|1054.37|33
1618671970000|2021-04-17 15:06:10|1058.97|1054.97|1057.34|1053.34|1059|1055|1057.33|1053.33|38
1618671980000|2021-04-17 15:06:20|1057.31|1053.31|1058.01|1054.01|1058.08|1054.08|1056.4|1052.4|40
1618671990000|2021-04-17 15:06:30|1058|1054|1057.64|1053.64|1058.8|1054.8|1057.55|1053.55|33
1618672000000|2021-04-17 15:06:40|1057.63|1053.63|1057.62|1053.62|1057.72|1053.72|1057.25|1053.25|37
1618672010000|2021-04-17 15:06:50|1057.57|1053.57|1059.93|1055.93|1059.94|1055.94|1057.57|1053.57|37
1618672020000|2021-04-17 15:07:00|1060.03|1056.03|1063.2|1059.2|1063.2|1059.2|1060.03|1056.03|37
1618672030000|2021-04-17 15:07:10|1063.15|1059.15|1062.54|1058.54|1064.04|1060.04|1062.54|1058.54|37
1618672040000|2021-04-17 15:07:20|1062.83|1058.83|1063.99|1059.99|1065.3|1061.3|1062.83|1058.83|40
1618672050000|2021-04-17 15:07:30|1064.06|1060.06|1065.32|1061.32|1065.63|1061.63|1063.92|1059.92|35
1618672060000|2021-04-17 15:07:40|1065.31|1061.31|1063.67|1059.67|1065.56|1061.56|1063.67|1059.67|32
1618672070000|2021-04-17 15:07:50|1063.63|1059.63|1062.12|1058.12|1063.65|1059.65|1061.84|1057.84|38
1618672080000|2021-04-17 15:08:00|1061.93|1057.93|1059.54|1055.54|1061.93|1057.93|1059.54|1055.54|33
1618672090000|2021-04-17 15:08:10|1059.53|1055.53|1060.17|1056.17|1060.17|1056.17|1059.41|1055.41|36
1618672100000|2021-04-17 15:08:20|1060.43|1056.43|1062.82|1058.82|1062.83|1058.83|1060.43|1056.43|38
1618672110000|2021-04-17 15:08:30|1062.88|1058.88|1064.36|1060.36|1064.46|1060.46|1062.76|1058.76|29
1618672120000|2021-04-17 15:08:40|1064.47|1060.47|1064.47|1060.47|1065.07|1061.07|1064.45|1060.45|31
1618672130000|2021-04-17 15:08:50|1064.73|1060.73|1063.36|1059.36|1064.73|1060.73|1063.2|1059.2|37
1618672140000|2021-04-17 15:09:00|1063.33|1059.33|1063.3|1059.3|1063.51|1059.51|1062.87|1058.87|34
1618672150000|2021-04-17 15:09:10|1063.36|1059.36|1064.1|1060.1|1065.16|1061.16|1063.35|1059.35|36
1618672160000|2021-04-17 15:09:20|1064.05|1060.05|1063.51|1059.51|1064.23|1060.23|1063.31|1059.31|36
1618672170000|2021-04-17 15:09:30|1063.61|1059.61|1065.23|1061.23|1065.23|1061.23|1063.61|1059.61|36
1618672180000|2021-04-17 15:09:40|1065.28|1061.28|1066.22|1062.22|1066.22|1062.22|1065.19|1061.19|31
1618672190000|2021-04-17 15:09:50|1066.54|1062.54|1068.28|1064.28|1068.28|1064.28|1066.46|1062.46|37
1618672200000|2021-04-17 15:10:00|1068.94|1064.94|1069.3|1065.3|1069.52|1065.52|1068.09|1064.09|30
1618672210000|2021-04-17 15:10:10|1069.09|1065.09|1068.7|1064.7|1069.14|1065.14|1068.4|1064.4|30
1618672220000|2021-04-17 15:10:20|1068.67|1064.67|1069.7|1065.7|1069.7|1065.7|1068.54|1064.54|38
1618672230000|2021-04-17 15:10:30|1069.73|1065.73|1069.86|1065.86|1069.86|1065.86|1069.14|1065.14|30
1618672240000|2021-04-17 15:10:40|1069.85|1065.85|1070.49|1066.49|1070.83|1066.83|1069.85|1065.85|35
1618672250000|2021-04-17 15:10:50|1070.65|1066.65|1070.5|1066.5|1070.77|1066.77|1069.97|1065.97|31
1618672260000|2021-04-17 15:11:00|1070.54|1066.54|1071.42|1067.42|1071.42|1067.42|1070.12|1066.12|33
1618672270000|2021-04-17 15:11:10|1071.44|1067.44|1068.05|1064.05|1071.89|1067.89|1067.87|1063.87|38
1618672280000|2021-04-17 15:11:20|1067.91|1063.91|1068.46|1064.46|1068.46|1064.46|1066.23|1062.23|39
1618672290000|2021-04-17 15:11:30|1068.3|1064.3|1069.07|1065.07|1069.07|1065.07|1068.15|1064.15|35
1618672300000|2021-04-17 15:11:40|1068.96|1064.96|1068.86|1064.86|1068.96|1064.96|1068.1|1064.1|36
1618672310000|2021-04-17 15:11:50|1068.9|1064.9|1068.11|1064.11|1068.9|1064.9|1067.88|1063.88|38
1618672320000|2021-04-17 15:12:00|1068.18|1064.18|1069|1065|1069.21|1065.21|1068.18|1064.18|36
1618672330000|2021-04-17 15:12:10|1068.35|1064.35|1069.34|1065.34|1069.47|1065.47|1068.35|1064.35|31
1618672340000|2021-04-17 15:12:20|1069.14|1065.14|1067.98|1063.98|1069.14|1065.14|1067.98|1063.98|35
1618672350000|2021-04-17 15:12:30|1068.19|1064.19|1066.78|1062.78|1068.25|1064.25|1066.74|1062.74|39
1618672360000|2021-04-17 15:12:40|1066.82|1062.82|1066.67|1062.67|1066.82|1062.82|1066.32|1062.32|32
1618672370000|2021-04-17 15:12:50|1066.61|1062.61|1066.05|1062.05|1066.64|1062.64|1065.91|1061.91|24
1618672380000|2021-04-17 15:13:00|1066.03|1062.03|1064.94|1060.94|1066.05|1062.05|1064.78|1060.78|31
1618672390000|2021-04-17 15:13:10|1064.96|1060.96|1063.5|1059.5|1064.96|1060.96|1063.49|1059.49|30
1618672400000|2021-04-17 15:13:20|1063.54|1059.54|1062.44|1058.44|1063.54|1059.54|1062.44|1058.44|33
1618672410000|2021-04-17 15:13:30|1062.39|1058.39|1062.88|1058.88|1063.28|1059.28|1060.22|1056.22|38
1618672420000|2021-04-17 15:13:40|1062.91|1058.91|1061.2|1057.2|1062.92|1058.92|1061.16|1057.16|35
1618672430000|2021-04-17 15:13:50|1061.08|1057.08|1060.48|1056.48|1061.8|1057.8|1060.25|1056.25|39
1618672440000|2021-04-17 15:14:00|1060.52|1056.52|1059.26|1055.26|1060.55|1056.55|1059.26|1055.26|32
1618672450000|2021-04-17 15:14:10|1059.33|1055.33|1057.75|1053.75|1059.35|1055.35|1057.75|1053.75|32
1618672460000|2021-04-17 15:14:20|1057.78|1053.78|1057.48|1053.48|1058.18|1054.18|1057.05|1053.05|35
1618672470000|2021-04-17 15:14:30|1057.26|1053.26|1056.82|1052.82|1057.63|1053.63|1056.64|1052.64|35
1618672480000|2021-04-17 15:14:40|1056.83|1052.83|1057.05|1053.05|1057.06|1053.06|1056.79|1052.79|25
1618672490000|2021-04-17 15:14:50|1057.2|1053.2|1058.04|1054.04|1058.62|1054.62|1057.2|1053.2|39
1618672500000|2021-04-17 15:15:00|1058.27|1054.27|1057.09|1053.09|1058.83|1054.83|1057.09|1053.09|35
1618672510000|2021-04-17 15:15:10|1057.15|1053.15|1055.42|1051.42|1057.24|1053.24|1055.42|1051.42|34
1618672520000|2021-04-17 15:15:20|1055.31|1051.31|1050.8|1046.8|1055.31|1051.31|1050.8|1046.8|36
1618672530000|2021-04-17 15:15:30|1050.71|1046.71|1053.05|1049.05|1054.58|1050.58|1050.24|1046.24|39
1618672540000|2021-04-17 15:15:40|1053.18|1049.18|1055.81|1051.81|1055.81|1051.81|1053.01|1049.01|38
1618672550000|2021-04-17 15:15:50|1056.62|1052.62|1055.03|1051.03|1056.62|1052.62|1054.7|1050.7|38
1618672560000|2021-04-17 15:16:00|1055.13|1051.13|1056.68|1052.68|1057.41|1053.41|1055.13|1051.13|36
1618672570000|2021-04-17 15:16:10|1056.74|1052.74|1057.69|1053.69|1058.41|1054.41|1056.74|1052.74|36
1618672580000|2021-04-17 15:16:20|1057.83|1053.83|1056.65|1052.65|1058.22|1054.22|1055.97|1051.97|35
1618672590000|2021-04-17 15:16:30|1056.52|1052.52|1057.75|1053.75|1058.77|1054.77|1056.52|1052.52|39
1618672600000|2021-04-17 15:16:40|1057.91|1053.91|1059.85|1055.85|1059.85|1055.85|1057.91|1053.91|36
1618672610000|2021-04-17 15:16:50|1059.98|1055.98|1062.39|1058.39|1062.8|1058.8|1058.97|1054.97|37
1618672620000|2021-04-17 15:17:00|1062.25|1058.25|1063.59|1059.59|1063.69|1059.69|1061.15|1057.15|36
1618672630000|2021-04-17 15:17:10|1063.43|1059.43|1062.84|1058.84|1063.6|1059.6|1061.7|1057.7|36
1618672640000|2021-04-17 15:17:20|1062.85|1058.85|1062.3|1058.3|1063.23|1059.23|1061.8|1057.8|36
1618672650000|2021-04-17 15:17:30|1062.18|1058.18|1059.7|1055.7|1062.34|1058.34|1059.7|1055.7|36
1618672660000|2021-04-17 15:17:40|1059.65|1055.65|1058.24|1054.24|1059.65|1055.65|1057.98|1053.98|37
1618672670000|2021-04-17 15:17:50|1058.2|1054.2|1056.32|1052.32|1058.2|1054.2|1056.32|1052.32|34
1618672680000|2021-04-17 15:18:00|1056.48|1052.48|1055.29|1051.29|1056.75|1052.75|1054.2|1050.2|37
1618672690000|2021-04-17 15:18:10|1055.24|1051.24|1054.62|1050.62|1055.8|1051.8|1054.59|1050.59|35
1618672700000|2021-04-17 15:18:20|1054.63|1050.63|1053.53|1049.53|1054.63|1050.63|1053.07|1049.07|36
1618672710000|2021-04-17 15:18:30|1053.39|1049.39|1052.61|1048.61|1053.8|1049.8|1052.53|1048.53|35
1618672720000|2021-04-17 15:18:40|1053.01|1049.01|1052.91|1048.91|1053.84|1049.84|1052.69|1048.69|36
1618672730000|2021-04-17 15:18:50|1053.23|1049.23|1048.79|1044.79|1053.4|1049.4|1048.79|1044.79|39
1618672740000|2021-04-17 15:19:00|1048.77|1044.77|1044.38|1040.38|1048.77|1044.77|1043.78|1039.78|39
1618672750000|2021-04-17 15:19:10|1044.11|1040.11|1046.21|1042.21|1046.21|1042.21|1041.33|1037.33|40
1618672760000|2021-04-17 15:19:20|1047.02|1043.02|1045.64|1041.64|1048.45|1044.45|1045.64|1041.64|39
1618672770000|2021-04-17 15:19:30|1045.3|1041.3|1045.22|1041.22|1046.52|1042.52|1044.34|1040.34|40
1618672780000|2021-04-17 15:19:40|1045.45|1041.45|1042.76|1038.76|1045.88|1041.88|1042.76|1038.76|40
1618672790000|2021-04-17 15:19:50|1042.7|1038.7|1043.44|1039.44|1043.44|1039.44|1041.69|1037.69|36
1618672800000|2021-04-17 15:20:00|1040.49|1036.49|1039.97|1035.97|1040.49|1036.49|1039.03|1035.03|39
1618672810000|2021-04-17 15:20:10|1040.16|1036.16|1043.97|1039.97|1043.97|1039.97|1040.16|1036.16|38
1618672820000|2021-04-17 15:20:20|1043.99|1039.99|1044.41|1040.41|1046.65|1042.65|1043.99|1039.99|40
1618672830000|2021-04-17 15:20:30|1044.51|1040.51|1043.94|1039.94|1045.43|1041.43|1042.83|1038.83|38
1618672840000|2021-04-17 15:20:40|1044.06|1040.06|1045.37|1041.37|1045.38|1041.38|1043.96|1039.96|40
1618672850000|2021-04-17 15:20:50|1045.03|1041.03|1043.35|1039.35|1045.03|1041.03|1042.5|1038.5|36
1618672860000|2021-04-17 15:21:00|1043.36|1039.36|1042.88|1038.88|1044.13|1040.13|1042.6|1038.6|38
1618672870000|2021-04-17 15:21:10|1043.19|1039.19|1042.89|1038.89|1043.67|1039.67|1042.7|1038.7|39
1618672880000|2021-04-17 15:21:20|1043.12|1039.12|1045.34|1041.34|1045.61|1041.61|1043.09|1039.09|36
1618672890000|2021-04-17 15:21:30|1044.93|1040.93|1043.35|1039.35|1045.27|1041.27|1043.24|1039.24|38
1618672900000|2021-04-17 15:21:40|1043.42|1039.42|1044.65|1040.65|1044.83|1040.83|1043.15|1039.15|37
1618672910000|2021-04-17 15:21:50|1043.74|1039.74|1043.43|1039.43|1044.39|1040.39|1043.08|1039.08|35
1618672920000|2021-04-17 15:22:00|1043.48|1039.48|1042.36|1038.36|1044.26|1040.26|1042.35|1038.35|38
1618672930000|2021-04-17 15:22:10|1042.35|1038.35|1041.61|1037.61|1042.6|1038.6|1041.61|1037.61|32
1618672940000|2021-04-17 15:22:20|1041.48|1037.48|1041.02|1037.02|1041.48|1037.48|1039.77|1035.77|34
1618672950000|2021-04-17 15:22:30|1041.12|1037.12|1038.86|1034.86|1041.31|1037.31|1038.84|1034.84|36
1618672960000|2021-04-17 15:22:40|1038.88|1034.88|1036.17|1032.17|1038.88|1034.88|1036.14|1032.14|32
1618672970000|2021-04-17 15:22:50|1035.73|1031.73|1034.02|1030.02|1035.73|1031.73|1033.86|1029.86|38
1618672980000|2021-04-17 15:23:00|1034.06|1030.06|1037.68|1033.68|1037.71|1033.71|1034.05|1030.05|37
1618672990000|2021-04-17 15:23:10|1037.66|1033.66|1039.86|1035.86|1039.99|1035.99|1037.55|1033.55|38
1618673000000|2021-04-17 15:23:20|1039.99|1035.99|1042.35|1038.35|1042.41|1038.41|1039.87|1035.87|32
1618673010000|2021-04-17 15:23:30|1042.2|1038.2|1044.05|1040.05|1044.1|1040.1|1040.67|1036.67|40
1618673020000|2021-04-17 15:23:40|1043.16|1039.16|1044.11|1040.11|1044.14|1040.14|1042.08|1038.08|39
1618673030000|2021-04-17 15:23:50|1044.05|1040.05|1045.91|1041.91|1045.91|1041.91|1044.05|1040.05|37
1618673040000|2021-04-17 15:24:00|1045.68|1041.68|1046.15|1042.15|1046.54|1042.54|1044.43|1040.43|39
1618673050000|2021-04-17 15:24:10|1045.97|1041.97|1049.71|1045.71|1049.82|1045.82|1045.89|1041.89|35
1618673060000|2021-04-17 15:24:20|1049.86|1045.86|1049.8|1045.8|1050.74|1046.74|1049.52|1045.52|39
1618673070000|2021-04-17 15:24:30|1049.83|1045.83|1050.43|1046.43|1050.61|1046.61|1049.81|1045.81|38
1618673080000|2021-04-17 15:24:40|1050.36|1046.36|1048.56|1044.56|1050.43|1046.43|1048.55|1044.55|39
1618673090000|2021-04-17 15:24:50|1048.82|1044.82|1048.2|1044.2|1048.82|1044.82|1046.7|1042.7|37
1618673100000|2021-04-17 15:25:00|1048.66|1044.66|1050.28|1046.28|1050.48|1046.48|1048.63|1044.63|37
1618673110000|2021-04-17 15:25:10|1050.04|1046.04|1049.52|1045.52|1050.62|1046.62|1049.43|1045.43|32
1618673120000|2021-04-17 15:25:20|1049.54|1045.54|1050.93|1046.93|1050.95|1046.95|1049.54|1045.54|37
1618673130000|2021-04-17 15:25:30|1050.92|1046.92|1050.82|1046.82|1051.2|1047.2|1050.37|1046.37|37
1618673140000|2021-04-17 15:25:40|1050.81|1046.81|1052.64|1048.64|1052.66|1048.66|1050.81|1046.81|32
1618673150000|2021-04-17 15:25:50|1052.51|1048.51|1052.43|1048.43|1052.82|1048.82|1052.43|1048.43|36
1618673160000|2021-04-17 15:26:00|1052.4|1048.4|1053.17|1049.17|1053.4|1049.4|1052.4|1048.4|36
1618673170000|2021-04-17 15:26:10|1053.16|1049.16|1055.04|1051.04|1055.14|1051.14|1053.16|1049.16|32
1618673180000|2021-04-17 15:26:20|1055.13|1051.13|1056.5|1052.5|1056.67|1052.67|1054.8|1050.8|36
1618673190000|2021-04-17 15:26:30|1056.45|1052.45|1056.68|1052.68|1057.19|1053.19|1056.3|1052.3|35
1618673200000|2021-04-17 15:26:40|1056.52|1052.52|1053.63|1049.63|1056.52|1052.52|1053.63|1049.63|35
1618673210000|2021-04-17 15:26:50|1053.64|1049.64|1053.58|1049.58|1053.89|1049.89|1053.21|1049.21|34
1618673220000|2021-04-17 15:27:00|1053.55|1049.55|1050.15|1046.15|1053.55|1049.55|1049.85|1045.85|35
1618673230000|2021-04-17 15:27:10|1050.11|1046.11|1045.53|1041.53|1050.11|1046.11|1045.47|1041.47|32
1618673240000|2021-04-17 15:27:20|1045.4|1041.4|1048.48|1044.48|1048.81|1044.81|1045.4|1041.4|39
1618673250000|2021-04-17 15:27:30|1048.77|1044.77|1048.87|1044.87|1048.98|1044.98|1047.94|1043.94|34
1618673260000|2021-04-17 15:27:40|1049.18|1045.18|1046.56|1042.56|1050.33|1046.33|1046.54|1042.54|39
1618673270000|2021-04-17 15:27:50|1046.59|1042.59|1046.61|1042.61|1047.13|1043.13|1045.44|1041.44|37
1618673280000|2021-04-17 15:28:00|1046.73|1042.73|1048.92|1044.92|1048.92|1044.92|1046.73|1042.73|32
1618673290000|2021-04-17 15:28:10|1049.22|1045.22|1050.82|1046.82|1050.82|1046.82|1049.22|1045.22|37
1618673300000|2021-04-17 15:28:20|1050.54|1046.54|1048.9|1044.9|1050.69|1046.69|1048.9|1044.9|31
1618673310000|2021-04-17 15:28:30|1049.21|1045.21|1049.52|1045.52|1050.19|1046.19|1049.01|1045.01|38
1618673320000|2021-04-17 15:28:40|1049.39|1045.39|1050.43|1046.43|1051.62|1047.62|1049.39|1045.39|38
1618673330000|2021-04-17 15:28:50|1050.67|1046.67|1051.27|1047.27|1051.54|1047.54|1050.66|1046.66|38
1618673340000|2021-04-17 15:29:00|1051.3|1047.3|1051.38|1047.38|1051.46|1047.46|1050.17|1046.17|28
1618673350000|2021-04-17 15:29:10|1051.4|1047.4|1051.63|1047.63|1051.63|1047.63|1050.53|1046.53|38
1618673360000|2021-04-17 15:29:20|1051.69|1047.69|1051.96|1047.96|1052.24|1048.24|1051.56|1047.56|24
1618673370000|2021-04-17 15:29:30|1052.06|1048.06|1051.87|1047.87|1052.1|1048.1|1051.24|1047.24|36
1618673380000|2021-04-17 15:29:40|1051.92|1047.92|1052.13|1048.13|1052.4|1048.4|1051.83|1047.83|33
1618673390000|2021-04-17 15:29:50|1052.17|1048.17|1052.03|1048.03|1052.21|1048.21|1051.34|1047.34|30
1618673400000|2021-04-17 15:30:00|1052.09|1048.09|1049.96|1045.96|1052.09|1048.09|1049.86|1045.86|33
1618673410000|2021-04-17 15:30:10|1049.97|1045.97|1049.43|1045.43|1050.07|1046.07|1049.06|1045.06|35
1618673420000|2021-04-17 15:30:20|1049.44|1045.44|1051.16|1047.16|1051.19|1047.19|1049.41|1045.41|30
1618673430000|2021-04-17 15:30:30|1051.29|1047.29|1052.55|1048.55|1052.97|1048.97|1051.27|1047.27|37
1618673440000|2021-04-17 15:30:40|1052.48|1048.48|1054.76|1050.76|1054.98|1050.98|1052.48|1048.48|34
1618673450000|2021-04-17 15:30:50|1054.79|1050.79|1054.47|1050.47|1054.85|1050.85|1053.42|1049.42|32
1618673460000|2021-04-17 15:31:00|1054.51|1050.51|1054.95|1050.95|1055.12|1051.12|1054.51|1050.51|32
1618673470000|2021-04-17 15:31:10|1054.88|1050.88|1056.31|1052.31|1056.31|1052.31|1054.44|1050.44|32
1618673480000|2021-04-17 15:31:20|1056.32|1052.32|1058.66|1054.66|1058.68|1054.68|1056.26|1052.26|39
1618673490000|2021-04-17 15:31:30|1058.64|1054.64|1058.84|1054.84|1059.22|1055.22|1058.57|1054.57|37
1618673500000|2021-04-17 15:31:40|1058.47|1054.47|1057.47|1053.47|1058.47|1054.47|1057.24|1053.24|31
1618673510000|2021-04-17 15:31:50|1057.46|1053.46|1057.56|1053.56|1058.11|1054.11|1056.98|1052.98|32
1618673520000|2021-04-17 15:32:00|1057.61|1053.61|1057.16|1053.16|1058.23|1054.23|1056.77|1052.77|36
1618673530000|2021-04-17 15:32:10|1057.11|1053.11|1055.05|1051.05|1057.33|1053.33|1055.05|1051.05|33
1618673540000|2021-04-17 15:32:20|1055.06|1051.06|1052.95|1048.95|1055.48|1051.48|1052.55|1048.55|38
1618673550000|2021-04-17 15:32:30|1052.94|1048.94|1050.68|1046.68|1052.94|1048.94|1050.55|1046.55|37
1618673560000|2021-04-17 15:32:40|1050.51|1046.51|1050.9|1046.9|1051.62|1047.62|1050.38|1046.38|35
1618673570000|2021-04-17 15:32:50|1051|1047|1050.66|1046.66|1051.37|1047.37|1050.63|1046.63|37
1618673580000|2021-04-17 15:33:00|1050.57|1046.57|1051.89|1047.89|1052.17|1048.17|1049.97|1045.97|40
1618673590000|2021-04-17 15:33:10|1051.88|1047.88|1050.71|1046.71|1052.42|1048.42|1050.68|1046.68|38
1618673600000|2021-04-17 15:33:20|1050.73|1046.73|1048.64|1044.64|1050.73|1046.73|1048.5|1044.5|37
1618673610000|2021-04-17 15:33:30|1048.55|1044.55|1049.94|1045.94|1050.65|1046.65|1048.29|1044.29|40
1618673620000|2021-04-17 15:33:40|1050.05|1046.05|1049.12|1045.12|1050.61|1046.61|1049.05|1045.05|39
1618673630000|2021-04-17 15:33:50|1048.7|1044.7|1050.16|1046.16|1050.49|1046.49|1048.7|1044.7|39
1618673640000|2021-04-17 15:34:00|1050.31|1046.31|1049.25|1045.25|1050.31|1046.31|1048.9|1044.9|35
1618673650000|2021-04-17 15:34:10|1049.21|1045.21|1047.87|1043.87|1049.83|1045.83|1047.51|1043.51|33
1618673660000|2021-04-17 15:34:20|1047.73|1043.73|1049.06|1045.06|1049.5|1045.5|1047.69|1043.69|35
1618673670000|2021-04-17 15:34:30|1049.03|1045.03|1048.8|1044.8|1049.54|1045.54|1048.22|1044.22|40
1618673680000|2021-04-17 15:34:40|1048.82|1044.82|1047.18|1043.18|1048.82|1044.82|1047.18|1043.18|38
1618673690000|2021-04-17 15:34:50|1047.05|1043.05|1046.65|1042.65|1047.26|1043.26|1046.14|1042.14|36
1618673700000|2021-04-17 15:35:00|1046.68|1042.68|1048.67|1044.67|1048.71|1044.71|1046.68|1042.68|38
1618673710000|2021-04-17 15:35:10|1048.74|1044.74|1050.31|1046.31|1050.31|1046.31|1048.74|1044.74|33
1618673720000|2021-04-17 15:35:20|1050.18|1046.18|1048.35|1044.35|1050.64|1046.64|1048.25|1044.25|40
1618673730000|2021-04-17 15:35:30|1048.39|1044.39|1044.34|1040.34|1048.39|1044.39|1044.16|1040.16|39
1618673740000|2021-04-17 15:35:40|1044.4|1040.4|1042.89|1038.89|1044.4|1040.4|1042.03|1038.03|38
1618673750000|2021-04-17 15:35:50|1043.15|1039.15|1038.39|1034.39|1044.01|1040.01|1038.04|1034.04|40
1618673760000|2021-04-17 15:36:00|1038.15|1034.15|1036.91|1032.91|1039.11|1035.11|1036.63|1032.63|37
1618673770000|2021-04-17 15:36:10|1036.9|1032.9|1037.72|1033.72|1038.91|1034.91|1036.9|1032.9|38
1618673780000|2021-04-17 15:36:20|1037.58|1033.58|1036.48|1032.48|1037.58|1033.58|1035.16|1031.16|38
1618673790000|2021-04-17 15:36:30|1036.14|1032.14|1039.56|1035.56|1039.75|1035.75|1036.14|1032.14|36
1618673800000|2021-04-17 15:36:40|1039.6|1035.6|1038.1|1034.1|1039.64|1035.64|1037.64|1033.64|36
1618673810000|2021-04-17 15:36:50|1038.4|1034.4|1039.01|1035.01|1040.71|1036.71|1038.06|1034.06|37
1618673820000|2021-04-17 15:37:00|1038.96|1034.96|1039.41|1035.41|1040.81|1036.81|1038.7|1034.7|39
1618673830000|2021-04-17 15:37:10|1039.53|1035.53|1039.95|1035.95|1039.95|1035.95|1039.16|1035.16|37
1618673840000|2021-04-17 15:37:20|1039.89|1035.89|1039.1|1035.1|1040.17|1036.17|1039.03|1035.03|35
1618673850000|2021-04-17 15:37:30|1038.97|1034.97|1037.55|1033.55|1039.32|1035.32|1037.15|1033.15|39
1618673860000|2021-04-17 15:37:40|1037.69|1033.69|1038.42|1034.42|1039.68|1035.68|1037.69|1033.69|38
1618673870000|2021-04-17 15:37:50|1038.19|1034.19|1037.63|1033.63|1038.21|1034.21|1036.76|1032.76|37
1618673880000|2021-04-17 15:38:00|1037.95|1033.95|1038.73|1034.73|1038.73|1034.73|1037.95|1033.95|33
1618673890000|2021-04-17 15:38:10|1038.66|1034.66|1041.91|1037.91|1042.83|1038.83|1038.56|1034.56|38
1618673900000|2021-04-17 15:38:20|1040.61|1036.61|1044.37|1040.37|1044.44|1040.44|1040.35|1036.35|33
1618673910000|2021-04-17 15:38:30|1044.31|1040.31|1045.25|1041.25|1046.35|1042.35|1044.31|1040.31|35
1618673920000|2021-04-17 15:38:40|1045.85|1041.85|1043.95|1039.95|1046.28|1042.28|1043.6|1039.6|38
1618673930000|2021-04-17 15:38:50|1043.43|1039.43|1040.78|1036.78|1043.43|1039.43|1040.74|1036.74|35
1618673940000|2021-04-17 15:39:00|1040.83|1036.83|1042.06|1038.06|1044.42|1040.42|1040.83|1036.83|40
1618673950000|2021-04-17 15:39:10|1041.76|1037.76|1041.3|1037.3|1042.63|1038.63|1041.18|1037.18|38
1618673960000|2021-04-17 15:39:20|1041.29|1037.29|1043.95|1039.95|1044.14|1040.14|1041.29|1037.29|32
1618673970000|2021-04-17 15:39:30|1043.91|1039.91|1042.75|1038.75|1043.98|1039.98|1042.75|1038.75|39
1618673980000|2021-04-17 15:39:40|1042.67|1038.67|1041.57|1037.57|1042.68|1038.68|1041.41|1037.41|35
1618673990000|2021-04-17 15:39:50|1041.61|1037.61|1037.59|1033.59|1041.72|1037.72|1037.51|1033.51|36
1618674000000|2021-04-17 15:40:00|1037.69|1033.69|1037.93|1033.93|1039.77|1035.77|1037.61|1033.61|38
1618674010000|2021-04-17 15:40:10|1037.92|1033.92|1037.46|1033.46|1038.13|1034.13|1036.89|1032.89|37
1618674020000|2021-04-17 15:40:20|1037.54|1033.54|1037.3|1033.3|1037.58|1033.58|1036.25|1032.25|37
1618674030000|2021-04-17 15:40:30|1037.38|1033.38|1040.71|1036.71|1040.77|1036.77|1037.38|1033.38|38
1618674040000|2021-04-17 15:40:40|1040.56|1036.56|1041.71|1037.71|1041.76|1037.76|1040.21|1036.21|36
1618674050000|2021-04-17 15:40:50|1042.02|1038.02|1043.23|1039.23|1043.23|1039.23|1041.97|1037.97|36
1618674060000|2021-04-17 15:41:00|1043.19|1039.19|1043.11|1039.11|1043.28|1039.28|1042.92|1038.92|32
1618674070000|2021-04-17 15:41:10|1043.12|1039.12|1039.03|1035.03|1043.12|1039.12|1038.74|1034.74|37
1618674080000|2021-04-17 15:41:20|1038.92|1034.92|1040.24|1036.24|1040.75|1036.75|1038.3|1034.3|39
1618674090000|2021-04-17 15:41:30|1040.13|1036.13|1038.1|1034.1|1040.13|1036.13|1037.28|1033.28|40
1618674100000|2021-04-17 15:41:40|1038.19|1034.19|1030.54|1026.54|1038.19|1034.19|1030.41|1026.41|38
1618674110000|2021-04-17 15:41:50|1030.57|1026.57|1032.31|1028.31|1033.22|1029.22|1030.56|1026.56|38
1618674120000|2021-04-17 15:42:00|1032.17|1028.17|1030.02|1026.02|1032.32|1028.32|1029.94|1025.94|36
1618674130000|2021-04-17 15:42:10|1029.78|1025.78|1026.66|1022.66|1029.78|1025.78|1026.09|1022.09|37
1618674140000|2021-04-17 15:42:20|1026.87|1022.87|1026.62|1022.62|1027.6|1023.6|1026.62|1022.62|36
1618674150000|2021-04-17 15:42:30|1026.49|1022.49|1027.06|1023.06|1027.17|1023.17|1026.39|1022.39|33
1618674160000|2021-04-17 15:42:40|1027.05|1023.05|1025.41|1021.41|1027.41|1023.41|1025.41|1021.41|40
1618674170000|2021-04-17 15:42:50|1025.4|1021.4|1025.43|1021.43|1025.51|1021.51|1024.95|1020.95|34
1618674180000|2021-04-17 15:43:00|1025.41|1021.41|1026.71|1022.71|1026.83|1022.83|1024.32|1020.32|38
1618674190000|2021-04-17 15:43:10|1026.78|1022.78|1030.24|1026.24|1030.74|1026.74|1026.78|1022.78|37
1618674200000|2021-04-17 15:43:20|1030.28|1026.28|1030.48|1026.48|1030.61|1026.61|1028.15|1024.15|35
1618674210000|2021-04-17 15:43:30|1030.46|1026.46|1031.47|1027.47|1032.57|1028.57|1030.46|1026.46|36
1618674220000|2021-04-17 15:43:40|1031.5|1027.5|1028.34|1024.34|1031.64|1027.64|1028.29|1024.29|35
1618674230000|2021-04-17 15:43:50|1027.98|1023.98|1026.01|1022.01|1028.28|1024.28|1025.93|1021.93|36
1618674240000|2021-04-17 15:44:00|1026.06|1022.06|1026.8|1022.8|1027.65|1023.65|1025.83|1021.83|36
1618674250000|2021-04-17 15:44:10|1026.79|1022.79|1027.61|1023.61|1027.76|1023.76|1026.33|1022.33|36
1618674260000|2021-04-17 15:44:20|1027.43|1023.43|1029.18|1025.18|1029.32|1025.32|1027.43|1023.43|36
1618674270000|2021-04-17 15:44:30|1029.19|1025.19|1028.1|1024.1|1029.26|1025.26|1027.65|1023.65|40
1618674280000|2021-04-17 15:44:40|1028.03|1024.03|1026.92|1022.92|1028.12|1024.12|1026.83|1022.83|36
1618674290000|2021-04-17 15:44:50|1027.06|1023.06|1028.21|1024.21|1028.94|1024.94|1026.97|1022.97|38
1618674300000|2021-04-17 15:45:00|1028.35|1024.35|1025.9|1021.9|1028.4|1024.4|1025.68|1021.68|38
1618674310000|2021-04-17 15:45:10|1025.87|1021.87|1025.11|1021.11|1025.94|1021.94|1025.03|1021.03|35
1618674320000|2021-04-17 15:45:20|1025.12|1021.12|1024.39|1020.39|1025.55|1021.55|1024.39|1020.39|36
1618674330000|2021-04-17 15:45:30|1024.43|1020.43|1025.13|1021.13|1025.28|1021.28|1024.12|1020.12|37
1618674340000|2021-04-17 15:45:40|1025.1|1021.1|1025.92|1021.92|1026.29|1022.29|1024.82|1020.82|33
1618674350000|2021-04-17 15:45:50|1025.72|1021.72|1025.09|1021.09|1025.78|1021.78|1024.86|1020.86|33
1618674360000|2021-04-17 15:46:00|1025|1021|1028.38|1024.38|1028.38|1024.38|1024.96|1020.96|39
1618674370000|2021-04-17 15:46:10|1028.66|1024.66|1029.65|1025.65|1029.95|1025.95|1027.82|1023.82|38
1618674380000|2021-04-17 15:46:20|1029.45|1025.45|1031.06|1027.06|1032.01|1028.01|1028.02|1024.02|37
1618674390000|2021-04-17 15:46:30|1031.1|1027.1|1035.95|1031.95|1036.97|1032.97|1031.1|1027.1|38
1618674400000|2021-04-17 15:46:40|1035.63|1031.63|1036.87|1032.87|1036.93|1032.93|1035.63|1031.63|36
1618674410000|2021-04-17 15:46:50|1037.04|1033.04|1039.62|1035.62|1040.35|1036.35|1036.5|1032.5|34
1618674420000|2021-04-17 15:47:00|1039.65|1035.65|1040.59|1036.59|1040.9|1036.9|1039.5|1035.5|37
1618674430000|2021-04-17 15:47:10|1040.87|1036.87|1042.49|1038.49|1042.49|1038.49|1040.87|1036.87|34
1618674440000|2021-04-17 15:47:20|1042.15|1038.15|1041.17|1037.17|1042.6|1038.6|1040.97|1036.97|37
1618674450000|2021-04-17 15:47:30|1041.27|1037.27|1040.89|1036.89|1042.13|1038.13|1040.81|1036.81|36
1618674460000|2021-04-17 15:47:40|1040.87|1036.87|1041.55|1037.55|1041.99|1037.99|1040.05|1036.05|39
1618674470000|2021-04-17 15:47:50|1041.52|1037.52|1040.82|1036.82|1042.99|1038.99|1040.5|1036.5|37
1618674480000|2021-04-17 15:48:00|1040.74|1036.74|1039.94|1035.94|1040.9|1036.9|1039.29|1035.29|33
1618674490000|2021-04-17 15:48:10|1039.2|1035.2|1039.75|1035.75|1040.2|1036.2|1039.2|1035.2|38
1618674500000|2021-04-17 15:48:20|1039.56|1035.56|1041.25|1037.25|1041.76|1037.76|1039.56|1035.56|34
1618674510000|2021-04-17 15:48:30|1041.19|1037.19|1040.65|1036.65|1041.78|1037.78|1040.47|1036.47|35
1618674520000|2021-04-17 15:48:40|1040.73|1036.73|1039.5|1035.5|1040.76|1036.76|1038.64|1034.64|37
1618674530000|2021-04-17 15:48:50|1039.32|1035.32|1037.01|1033.01|1039.4|1035.4|1037.01|1033.01|37
1618674540000|2021-04-17 15:49:00|1037.17|1033.17|1036.03|1032.03|1037.23|1033.23|1035.92|1031.92|35
1618674550000|2021-04-17 15:49:10|1036.26|1032.26|1037.64|1033.64|1038.27|1034.27|1036.26|1032.26|36
1618674560000|2021-04-17 15:49:20|1037.61|1033.61|1040.6|1036.6|1040.6|1036.6|1037.61|1033.61|39
1618674570000|2021-04-17 15:49:30|1040.3|1036.3|1040.47|1036.47|1040.71|1036.71|1039.82|1035.82|31
1618674580000|2021-04-17 15:49:40|1040.48|1036.48|1040.34|1036.34|1040.6|1036.6|1039.33|1035.33|31
1618674590000|2021-04-17 15:49:50|1040.38|1036.38|1040.52|1036.52|1040.63|1036.63|1039.63|1035.63|33
1618674600000|2021-04-17 15:50:00|1040.38|1036.38|1040.89|1036.89|1040.89|1036.89|1039.25|1035.25|39
1618674610000|2021-04-17 15:50:10|1040.83|1036.83|1043.15|1039.15|1043.15|1039.15|1040.81|1036.81|35
1618674620000|2021-04-17 15:50:20|1042.75|1038.75|1043.69|1039.69|1043.74|1039.74|1041.13|1037.13|32
1618674630000|2021-04-17 15:50:30|1043.74|1039.74|1046.62|1042.62|1046.62|1042.62|1043.69|1039.69|34
1618674640000|2021-04-17 15:50:40|1045.45|1041.45|1046.76|1042.76|1046.77|1042.77|1045.45|1041.45|32
1618674650000|2021-04-17 15:50:50|1046.84|1042.84|1046.13|1042.13|1047.39|1043.39|1045.79|1041.79|34
1618674660000|2021-04-17 15:51:00|1046.65|1042.65|1046.07|1042.07|1046.71|1042.71|1045.72|1041.72|38
1618674670000|2021-04-17 15:51:10|1045.97|1041.97|1043.41|1039.41|1045.97|1041.97|1043.35|1039.35|40
1618674680000|2021-04-17 15:51:20|1043.47|1039.47|1045.96|1041.96|1046.07|1042.07|1043.47|1039.47|31
1618674690000|2021-04-17 15:51:30|1045.97|1041.97|1045.52|1041.52|1046.07|1042.07|1045.15|1041.15|37
1618674700000|2021-04-17 15:51:40|1045.23|1041.23|1045.79|1041.79|1045.79|1041.79|1044.6|1040.6|38
1618674710000|2021-04-17 15:51:50|1046.04|1042.04|1046.24|1042.24|1046.52|1042.52|1045.26|1041.26|37
1618674720000|2021-04-17 15:52:00|1046.41|1042.41|1046.74|1042.74|1046.89|1042.89|1045.24|1041.24|31
1618674730000|2021-04-17 15:52:10|1046.82|1042.82|1047.09|1043.09|1047.7|1043.7|1046.82|1042.82|30
1618674740000|2021-04-17 15:52:20|1046.99|1042.99|1046.4|1042.4|1047.12|1043.12|1046.32|1042.32|35
1618674750000|2021-04-17 15:52:30|1046.52|1042.52|1044.7|1040.7|1046.54|1042.54|1044.7|1040.7|36
1618674760000|2021-04-17 15:52:40|1044.67|1040.67|1044.51|1040.51|1044.67|1040.67|1043.66|1039.66|34
1618674770000|2021-04-17 15:52:50|1044.59|1040.59|1043.83|1039.83|1044.98|1040.98|1043.83|1039.83|36
1618674780000|2021-04-17 15:53:00|1043.84|1039.84|1042.87|1038.87|1043.91|1039.91|1042.87|1038.87|36
1618674790000|2021-04-17 15:53:10|1042.1|1038.1|1040.47|1036.47|1042.16|1038.16|1040.41|1036.41|34
1618674800000|2021-04-17 15:53:20|1040.49|1036.49|1038.23|1034.23|1040.5|1036.5|1038.2|1034.2|36
1618674810000|2021-04-17 15:53:30|1038.19|1034.19|1035.85|1031.85|1038.19|1034.19|1035.85|1031.85|38
1618674820000|2021-04-17 15:53:40|1035.79|1031.79|1034.82|1030.82|1036.23|1032.23|1033.89|1029.89|37
1618674830000|2021-04-17 15:53:50|1035.31|1031.31|1035.34|1031.34|1036.08|1032.08|1035.13|1031.13|37
1618674840000|2021-04-17 15:54:00|1035.12|1031.12|1034.75|1030.75|1035.45|1031.45|1034.21|1030.21|37
1618674850000|2021-04-17 15:54:10|1034.87|1030.87|1034.15|1030.15|1035.07|1031.07|1033.29|1029.29|36
1618674860000|2021-04-17 15:54:20|1034.17|1030.17|1033.57|1029.57|1034.33|1030.33|1033.31|1029.31|35
1618674870000|2021-04-17 15:54:30|1033.6|1029.6|1033.34|1029.34|1034.01|1030.01|1033.1|1029.1|29
1618674880000|2021-04-17 15:54:40|1033.31|1029.31|1034.25|1030.25|1034.35|1030.35|1033.15|1029.15|36
1618674890000|2021-04-17 15:54:50|1034.14|1030.14|1035.33|1031.33|1035.43|1031.43|1034.14|1030.14|38
1618674900000|2021-04-17 15:55:00|1035.83|1031.83|1035.15|1031.15|1036|1032|1034.86|1030.86|36
1618674910000|2021-04-17 15:55:10|1034.78|1030.78|1033.14|1029.14|1034.78|1030.78|1033.14|1029.14|39
1618674920000|2021-04-17 15:55:20|1033.25|1029.25|1029.69|1025.69|1033.45|1029.45|1029.69|1025.69|36
1618674930000|2021-04-17 15:55:30|1029.78|1025.78|1029.77|1025.77|1031.72|1027.72|1029.57|1025.57|38
1618674940000|2021-04-17 15:55:40|1029.76|1025.76|1028.77|1024.77|1029.92|1025.92|1027.64|1023.64|38
1618674950000|2021-04-17 15:55:50|1028.97|1024.97|1027.86|1023.86|1029.52|1025.52|1027.78|1023.78|32
1618674960000|2021-04-17 15:56:00|1027.87|1023.87|1028.49|1024.49|1028.49|1024.49|1027.35|1023.35|34
1618674970000|2021-04-17 15:56:10|1029.05|1025.05|1030.26|1026.26|1030.26|1026.26|1028.86|1024.86|30
1618674980000|2021-04-17 15:56:20|1030.62|1026.62|1030.11|1026.11|1030.63|1026.63|1029.57|1025.57|35
1618674990000|2021-04-17 15:56:30|1030.09|1026.09|1031.39|1027.39|1031.41|1027.41|1030|1026|37
1618675000000|2021-04-17 15:56:40|1031.38|1027.38|1030.49|1026.49|1031.38|1027.38|1030.17|1026.17|37
1618675010000|2021-04-17 15:56:50|1030.67|1026.67|1029.81|1025.81|1030.93|1026.93|1029.81|1025.81|37
1618675020000|2021-04-17 15:57:00|1029.78|1025.78|1028.58|1024.58|1029.78|1025.78|1028.44|1024.44|32
1618675030000|2021-04-17 15:57:10|1028.53|1024.53|1028.49|1024.49|1028.85|1024.85|1027.57|1023.57|37
1618675040000|2021-04-17 15:57:20|1028.53|1024.53|1029.38|1025.38|1029.38|1025.38|1027.74|1023.74|34
1618675050000|2021-04-17 15:57:30|1029.37|1025.37|1034.96|1030.96|1034.96|1030.96|1029.37|1025.37|38
1618675060000|2021-04-17 15:57:40|1034.16|1030.16|1036.97|1032.97|1037.18|1033.18|1034.16|1030.16|35
1618675070000|2021-04-17 15:57:50|1036.96|1032.96|1037.66|1033.66|1038.72|1034.72|1036.45|1032.45|37
1618675080000|2021-04-17 15:58:00|1037.94|1033.94|1039.52|1035.52|1040.04|1036.04|1037.93|1033.93|35
1618675090000|2021-04-17 15:58:10|1039.56|1035.56|1040.65|1036.65|1040.65|1036.65|1039.56|1035.56|31
1618675100000|2021-04-17 15:58:20|1040.71|1036.71|1044.83|1040.83|1044.92|1040.92|1039.99|1035.99|34
1618675110000|2021-04-17 15:58:30|1044.75|1040.75|1047.9|1043.9|1047.9|1043.9|1044.75|1040.75|36
1618675120000|2021-04-17 15:58:40|1048|1044|1047.99|1043.99|1048.21|1044.21|1047.22|1043.22|36
1618675130000|2021-04-17 15:58:50|1047.98|1043.98|1046.67|1042.67|1047.98|1043.98|1046.67|1042.67|31
1618675140000|2021-04-17 15:59:00|1046.48|1042.48|1046.66|1042.66|1047.4|1043.4|1045.47|1041.47|39
1618675150000|2021-04-17 15:59:10|1046.65|1042.65|1046.38|1042.38|1046.99|1042.99|1046.35|1042.35|39
1618675160000|2021-04-17 15:59:20|1046.17|1042.17|1045|1041|1046.46|1042.46|1045|1041|40
1618675170000|2021-04-17 15:59:30|1045.02|1041.02|1046|1042|1046|1042|1044.6|1040.6|32
1618675180000|2021-04-17 15:59:40|1046.12|1042.12|1046.17|1042.17|1047.53|1043.53|1046.1|1042.1|35
1618675190000|2021-04-17 15:59:50|1046.47|1042.47|1042.24|1038.24|1046.47|1042.47|1042.24|1038.24|37
1618675200000|2021-04-17 16:00:00|1042.19|1038.19|1042.42|1038.42|1042.42|1038.42|1041.84|1037.84|31
1618675210000|2021-04-17 16:00:10|1042.53|1038.53|1041.1|1037.1|1042.53|1038.53|1040.31|1036.31|38
1618675220000|2021-04-17 16:00:20|1041.12|1037.12|1040.71|1036.71|1041.87|1037.87|1040.59|1036.59|38
1618675230000|2021-04-17 16:00:30|1040.67|1036.67|1038.08|1034.08|1040.67|1036.67|1038.08|1034.08|37
1618675240000|2021-04-17 16:00:40|1038.09|1034.09|1036.68|1032.68|1038.87|1034.87|1036.04|1032.04|39
1618675250000|2021-04-17 16:00:50|1037.16|1033.16|1037.03|1033.03|1038.77|1034.77|1036.99|1032.99|37
1618675260000|2021-04-17 16:01:00|1036.83|1032.83|1035.89|1031.89|1037.38|1033.38|1035.03|1031.03|39
1618675270000|2021-04-17 16:01:10|1035.95|1031.95|1031.95|1027.95|1036.03|1032.03|1031.82|1027.82|38
1618675280000|2021-04-17 16:01:20|1032.12|1028.12|1030.36|1026.36|1032.54|1028.54|1030.29|1026.29|29
1618675290000|2021-04-17 16:01:30|1030.1|1026.1|1029.22|1025.22|1031.06|1027.06|1029.22|1025.22|37
1618675300000|2021-04-17 16:01:40|1029.46|1025.46|1027.61|1023.61|1029.46|1025.46|1026.34|1022.34|37
1618675310000|2021-04-17 16:01:50|1027.99|1023.99|1029.61|1025.61|1029.97|1025.97|1027.99|1023.99|40
1618675320000|2021-04-17 16:02:00|1029.48|1025.48|1029.12|1025.12|1030.6|1026.6|1029.07|1025.07|37
1618675330000|2021-04-17 16:02:10|1029.32|1025.32|1030.51|1026.51|1030.51|1026.51|1028.86|1024.86|35
1618675340000|2021-04-17 16:02:20|1030.54|1026.54|1029.04|1025.04|1030.99|1026.99|1029.01|1025.01|35
1618675350000|2021-04-17 16:02:30|1028.97|1024.97|1029.27|1025.27|1030.45|1026.45|1028.39|1024.39|40
1618675360000|2021-04-17 16:02:40|1029.31|1025.31|1028.94|1024.94|1029.75|1025.75|1028.65|1024.65|35
1618675370000|2021-04-17 16:02:50|1028.64|1024.64|1025.96|1021.96|1028.64|1024.64|1025.42|1021.42|39
1618675380000|2021-04-17 16:03:00|1025.4|1021.4|1022.5|1018.5|1025.85|1021.85|1022.5|1018.5|39
1618675390000|2021-04-17 16:03:10|1022.51|1018.51|1020.57|1016.57|1022.51|1018.51|1019.69|1015.69|38
1618675400000|2021-04-17 16:03:20|1020.68|1016.68|1023.86|1019.86|1024.38|1020.38|1020.68|1016.68|38
1618675410000|2021-04-17 16:03:30|1023.93|1019.93|1017.6|1013.6|1023.98|1019.98|1017.6|1013.6|39
1618675420000|2021-04-17 16:03:40|1017.56|1013.56|1017.34|1013.34|1017.56|1013.56|1015.88|1011.88|37
1618675430000|2021-04-17 16:03:50|1017.22|1013.22|1015.65|1011.65|1017.58|1013.58|1015.65|1011.65|40
1618675440000|2021-04-17 16:04:00|1015.51|1011.51|1018.44|1014.44|1018.44|1014.44|1015.17|1011.17|37
1618675450000|2021-04-17 16:04:10|1018.47|1014.47|1023.44|1019.44|1023.77|1019.77|1018.45|1014.45|38
1618675460000|2021-04-17 16:04:20|1023.54|1019.54|1026.81|1022.81|1026.86|1022.86|1023.54|1019.54|38
1618675470000|2021-04-17 16:04:30|1026.73|1022.73|1027.8|1023.8|1028.2|1024.2|1026.6|1022.6|35
1618675480000|2021-04-17 16:04:40|1027.76|1023.76|1027.95|1023.95|1028.29|1024.29|1026.9|1022.9|38
1618675490000|2021-04-17 16:04:50|1028.1|1024.1|1034.09|1030.09|1034.18|1030.18|1027.07|1023.07|38
1618675500000|2021-04-17 16:05:00|1034.06|1030.06|1037.29|1033.29|1037.29|1033.29|1034.06|1030.06|35
1618675510000|2021-04-17 16:05:10|1037.3|1033.3|1036.13|1032.13|1037.3|1033.3|1035.47|1031.47|36
1618675520000|2021-04-17 16:05:20|1036.12|1032.12|1037.71|1033.71|1037.73|1033.73|1036.11|1032.11|37
1618675530000|2021-04-17 16:05:30|1037.65|1033.65|1038.51|1034.51|1039.71|1035.71|1037.03|1033.03|39
1618675540000|2021-04-17 16:05:40|1037.84|1033.84|1039.08|1035.08|1040.44|1036.44|1037.62|1033.62|35
1618675550000|2021-04-17 16:05:50|1039.19|1035.19|1045.91|1041.91|1046.12|1042.12|1038.33|1034.33|37
1618675560000|2021-04-17 16:06:00|1045.89|1041.89|1048.32|1044.32|1048.38|1044.38|1043.72|1039.72|39
1618675570000|2021-04-17 16:06:10|1048.46|1044.46|1049.56|1045.56|1049.9|1045.9|1048.25|1044.25|39
1618675580000|2021-04-17 16:06:20|1049.54|1045.54|1050.66|1046.66|1050.66|1046.66|1049.51|1045.51|33
1618675590000|2021-04-17 16:06:30|1050.77|1046.77|1051.1|1047.1|1051.24|1047.24|1050.29|1046.29|36
1618675600000|2021-04-17 16:06:40|1051.18|1047.18|1052.74|1048.74|1053.1|1049.1|1051.05|1047.05|35
1618675610000|2021-04-17 16:06:50|1053.1|1049.1|1048.26|1044.26|1053.22|1049.22|1046.99|1042.99|38
1618675620000|2021-04-17 16:07:00|1048.28|1044.28|1048.11|1044.11|1048.28|1044.28|1044.05|1040.05|37
1618675630000|2021-04-17 16:07:10|1048.2|1044.2|1051.34|1047.34|1051.35|1047.35|1048.2|1044.2|38
1618675640000|2021-04-17 16:07:20|1051.35|1047.35|1052.32|1048.32|1052.61|1048.61|1050.27|1046.27|40
1618675650000|2021-04-17 16:07:30|1052.41|1048.41|1052.37|1048.37|1052.91|1048.91|1051|1047|39
1618675660000|2021-04-17 16:07:40|1052.58|1048.58|1055.2|1051.2|1055.21|1051.21|1051.78|1047.78|39
1618675670000|2021-04-17 16:07:50|1055.28|1051.28|1056.73|1052.73|1056.73|1052.73|1053.85|1049.85|40
1618675680000|2021-04-17 16:08:00|1056.83|1052.83|1054.46|1050.46|1057.03|1053.03|1054.02|1050.02|39
1618675690000|2021-04-17 16:08:10|1054.47|1050.47|1049.79|1045.79|1054.47|1050.47|1049.43|1045.43|37
1618675700000|2021-04-17 16:08:20|1049.87|1045.87|1048.54|1044.54|1049.87|1045.87|1048.23|1044.23|35
1618675710000|2021-04-17 16:08:30|1048.62|1044.62|1048.7|1044.7|1048.89|1044.89|1047.94|1043.94|35
1618675720000|2021-04-17 16:08:40|1048.76|1044.76|1052.86|1048.86|1052.89|1048.89|1048.76|1044.76|37
1618675730000|2021-04-17 16:08:50|1052.54|1048.54|1053.48|1049.48|1053.48|1049.48|1052.23|1048.23|38
1618675740000|2021-04-17 16:09:00|1053.31|1049.31|1053.01|1049.01|1053.48|1049.48|1052.62|1048.62|34
1618675750000|2021-04-17 16:09:10|1053.02|1049.02|1052.95|1048.95|1053.31|1049.31|1052.33|1048.33|36
1618675760000|2021-04-17 16:09:20|1052.97|1048.97|1053.07|1049.07|1053.36|1049.36|1052.8|1048.8|29
1618675770000|2021-04-17 16:09:30|1053.09|1049.09|1055.08|1051.08|1055.17|1051.17|1052.81|1048.81|34
1618675780000|2021-04-17 16:09:40|1055.11|1051.11|1055.4|1051.4|1055.63|1051.63|1055.02|1051.02|33
1618675790000|2021-04-17 16:09:50|1056.7|1052.7|1057.44|1053.44|1057.58|1053.58|1056.7|1052.7|34
1618675800000|2021-04-17 16:10:00|1057.46|1053.46|1057.91|1053.91|1058.27|1054.27|1057.46|1053.46|30
1618675810000|2021-04-17 16:10:10|1057.69|1053.69|1057.69|1053.69|1058.27|1054.27|1057.16|1053.16|33
1618675820000|2021-04-17 16:10:20|1057.64|1053.64|1057.39|1053.39|1058.34|1054.34|1056.85|1052.85|38
1618675830000|2021-04-17 16:10:30|1057.33|1053.33|1056.24|1052.24|1057.33|1053.33|1056.16|1052.16|39
1618675840000|2021-04-17 16:10:40|1056.18|1052.18|1053.09|1049.09|1056.18|1052.18|1052.49|1048.49|37
1618675850000|2021-04-17 16:10:50|1052.78|1048.78|1054.41|1050.41|1055.37|1051.37|1052.75|1048.75|38
1618675860000|2021-04-17 16:11:00|1054.43|1050.43|1054.48|1050.48|1054.52|1050.52|1054.29|1050.29|33
1618675870000|2021-04-17 16:11:10|1054.67|1050.67|1049.43|1045.43|1054.67|1050.67|1049.23|1045.23|37
1618675880000|2021-04-17 16:11:20|1049.42|1045.42|1047.48|1043.48|1050.81|1046.81|1047.48|1043.48|37
1618675890000|2021-04-17 16:11:30|1047.82|1043.82|1047.33|1043.33|1048.25|1044.25|1043.72|1039.72|35
1618675900000|2021-04-17 16:11:40|1047.48|1043.48|1047.77|1043.77|1049.33|1045.33|1047.43|1043.43|40
1618675910000|2021-04-17 16:11:50|1049.06|1045.06|1049.17|1045.17|1050.85|1046.85|1049.06|1045.06|36
1618675920000|2021-04-17 16:12:00|1049.07|1045.07|1047.85|1043.85|1049.23|1045.23|1047.84|1043.84|37
1618675930000|2021-04-17 16:12:10|1047.77|1043.77|1044.99|1040.99|1048.17|1044.17|1044.99|1040.99|37
1618675940000|2021-04-17 16:12:20|1045.53|1041.53|1042.79|1038.79|1045.53|1041.53|1042.66|1038.66|40
1618675950000|2021-04-17 16:12:30|1042.86|1038.86|1038.04|1034.04|1042.86|1038.86|1038.02|1034.02|40
1618675960000|2021-04-17 16:12:40|1037.53|1033.53|1040.28|1036.28|1040.35|1036.35|1037.53|1033.53|38
1618675970000|2021-04-17 16:12:50|1040.24|1036.24|1041.47|1037.47|1041.47|1037.47|1039.46|1035.46|36
1618675980000|2021-04-17 16:13:00|1041.34|1037.34|1043.94|1039.94|1044.23|1040.23|1041.26|1037.26|37
1618675990000|2021-04-17 16:13:10|1043.9|1039.9|1046.42|1042.42|1046.94|1042.94|1043.9|1039.9|33
1618676000000|2021-04-17 16:13:20|1046.11|1042.11|1047.12|1043.12|1047.2|1043.2|1045.01|1041.01|39
1618676010000|2021-04-17 16:13:30|1047.53|1043.53|1049.12|1045.12|1049.58|1045.58|1047.4|1043.4|37
1618676020000|2021-04-17 16:13:40|1049.09|1045.09|1051.84|1047.84|1051.84|1047.84|1049.09|1045.09|36
1618676030000|2021-04-17 16:13:50|1052.94|1048.94|1052.58|1048.58|1054.88|1050.88|1052.49|1048.49|38
1618676040000|2021-04-17 16:14:00|1052.48|1048.48|1049.23|1045.23|1053.84|1049.84|1049.23|1045.23|36
1618676050000|2021-04-17 16:14:10|1049.43|1045.43|1051.26|1047.26|1051.49|1047.49|1049.43|1045.43|39
1618676060000|2021-04-17 16:14:20|1051.27|1047.27|1051.73|1047.73|1052.71|1048.71|1051.19|1047.19|37
1618676070000|2021-04-17 16:14:30|1051.75|1047.75|1051.9|1047.9|1052.39|1048.39|1051.28|1047.28|38
1618676080000|2021-04-17 16:14:40|1051.82|1047.82|1052.73|1048.73|1052.93|1048.93|1051.81|1047.81|32
1618676090000|2021-04-17 16:14:50|1052.79|1048.79|1052.81|1048.81|1053.37|1049.37|1052.3|1048.3|35
1618676100000|2021-04-17 16:15:00|1052.8|1048.8|1053.29|1049.29|1053.64|1049.64|1052.78|1048.78|34
1618676110000|2021-04-17 16:15:10|1053.27|1049.27|1052.78|1048.78|1053.89|1049.89|1052.74|1048.74|33
1618676120000|2021-04-17 16:15:20|1052.68|1048.68|1050.05|1046.05|1052.68|1048.68|1050.05|1046.05|39
1618676130000|2021-04-17 16:15:30|1050.02|1046.02|1047.13|1043.13|1050.02|1046.02|1047.03|1043.03|39
1618676140000|2021-04-17 16:15:40|1047.09|1043.09|1046.65|1042.65|1047.09|1043.09|1046.65|1042.65|5
1618676150000|2021-04-17 16:15:50|1045.92|1041.92|1046.9|1042.9|1046.91|1042.91|1044.53|1040.53|35
1618676160000|2021-04-17 16:16:00|1046.87|1042.87|1045.97|1041.97|1046.87|1042.87|1044.86|1040.86|38
1618676170000|2021-04-17 16:16:10|1045.93|1041.93|1047.02|1043.02|1047.32|1043.32|1045.93|1041.93|37
1618676180000|2021-04-17 16:16:20|1047.15|1043.15|1048.49|1044.49|1048.49|1044.49|1046.87|1042.87|39
1618676190000|2021-04-17 16:16:30|1048.43|1044.43|1048.4|1044.4|1048.85|1044.85|1048.06|1044.06|35
1618676200000|2021-04-17 16:16:40|1048.44|1044.44|1048.43|1044.43|1048.51|1044.51|1047.58|1043.58|32
1618676210000|2021-04-17 16:16:50|1048.59|1044.59|1046.84|1042.84|1048.72|1044.72|1046.79|1042.79|37
1618676220000|2021-04-17 16:17:00|1046.93|1042.93|1046.64|1042.64|1048.27|1044.27|1046.56|1042.56|36
1618676230000|2021-04-17 16:17:10|1046.52|1042.52|1045.56|1041.56|1046.52|1042.52|1045.24|1041.24|33
1618676240000|2021-04-17 16:17:20|1045.54|1041.54|1044.94|1040.94|1045.54|1041.54|1044.6|1040.6|27
1618676250000|2021-04-17 16:17:30|1044.61|1040.61|1044.81|1040.81|1045.65|1041.65|1043.23|1039.23|39
1618676260000|2021-04-17 16:17:40|1044.89|1040.89|1045.17|1041.17|1045.85|1041.85|1044.85|1040.85|37
1618676270000|2021-04-17 16:17:50|1045.21|1041.21|1044.81|1040.81|1045.83|1041.83|1044.53|1040.53|40
1618676280000|2021-04-17 16:18:00|1044.93|1040.93|1044.59|1040.59|1045.05|1041.05|1044.31|1040.31|34
1618676290000|2021-04-17 16:18:10|1044.55|1040.55|1046.81|1042.81|1046.83|1042.83|1044.55|1040.55|38
1618676300000|2021-04-17 16:18:20|1046.94|1042.94|1049.13|1045.13|1049.34|1045.34|1046.94|1042.94|33
1618676310000|2021-04-17 16:18:30|1049.18|1045.18|1047.94|1043.94|1049.27|1045.27|1047.14|1043.14|35
1618676320000|2021-04-17 16:18:40|1047.8|1043.8|1050.09|1046.09|1050.09|1046.09|1047.8|1043.8|35
1618676330000|2021-04-17 16:18:50|1050.08|1046.08|1050.27|1046.27|1050.37|1046.37|1049.76|1045.76|33
1618676340000|2021-04-17 16:19:00|1050.25|1046.25|1048.91|1044.91|1050.25|1046.25|1048.67|1044.67|31
1618676350000|2021-04-17 16:19:10|1048.9|1044.9|1048.55|1044.55|1048.9|1044.9|1048.16|1044.16|38
1618676360000|2021-04-17 16:19:20|1048.86|1044.86|1048.8|1044.8|1049.39|1045.39|1048.32|1044.32|37
1618676370000|2021-04-17 16:19:30|1048.71|1044.71|1048.17|1044.17|1048.87|1044.87|1047.7|1043.7|34
1618676380000|2021-04-17 16:19:40|1048.19|1044.19|1047.57|1043.57|1048.26|1044.26|1047.38|1043.38|38
1618676390000|2021-04-17 16:19:50|1047.52|1043.52|1044.91|1040.91|1047.54|1043.54|1044.87|1040.87|35
1618676400000|2021-04-17 16:20:00|1044.83|1040.83|1044.35|1040.35|1044.84|1040.84|1043.8|1039.8|37
1618676410000|2021-04-17 16:20:10|1044.41|1040.41|1043.6|1039.6|1045.16|1041.16|1043.52|1039.52|37
1618676420000|2021-04-17 16:20:20|1043.67|1039.67|1042.04|1038.04|1043.73|1039.73|1041.99|1037.99|35
1618676430000|2021-04-17 16:20:30|1042.07|1038.07|1042.41|1038.41|1043.1|1039.1|1042.03|1038.03|33
1618676440000|2021-04-17 16:20:40|1042.42|1038.42|1040.92|1036.92|1042.79|1038.79|1040.79|1036.79|39
1618676450000|2021-04-17 16:20:50|1040.9|1036.9|1038.07|1034.07|1040.91|1036.91|1037.84|1033.84|35
1618676460000|2021-04-17 16:21:00|1038.34|1034.34|1039.8|1035.8|1040.6|1036.6|1038.34|1034.34|37
1618676470000|2021-04-17 16:21:10|1039.79|1035.79|1039.78|1035.78|1040.26|1036.26|1039.62|1035.62|36
1618676480000|2021-04-17 16:21:20|1039.72|1035.72|1041.03|1037.03|1041.37|1037.37|1039.72|1035.72|33
1618676490000|2021-04-17 16:21:30|1041.08|1037.08|1041.62|1037.62|1041.62|1037.62|1040.6|1036.6|33
1618676500000|2021-04-17 16:21:40|1040.87|1036.87|1042.08|1038.08|1042.17|1038.17|1040.86|1036.86|32
1618676510000|2021-04-17 16:21:50|1041.91|1037.91|1043.82|1039.82|1044.09|1040.09|1041.91|1037.91|35
1618676520000|2021-04-17 16:22:00|1043.81|1039.81|1044.68|1040.68|1044.76|1040.76|1043.75|1039.75|30
1618676530000|2021-04-17 16:22:10|1044.76|1040.76|1044.7|1040.7|1044.99|1040.99|1044.67|1040.67|29
1618676540000|2021-04-17 16:22:20|1044.68|1040.68|1043.36|1039.36|1044.73|1040.73|1043.15|1039.15|39
1618676550000|2021-04-17 16:22:30|1043.32|1039.32|1044.47|1040.47|1044.47|1040.47|1043.32|1039.32|32
1618676560000|2021-04-17 16:22:40|1044.58|1040.58|1046.93|1042.93|1047.04|1043.04|1044.58|1040.58|35
1618676570000|2021-04-17 16:22:50|1046.94|1042.94|1046.19|1042.19|1047.5|1043.5|1046.19|1042.19|36
1618676580000|2021-04-17 16:23:00|1046.28|1042.28|1045.1|1041.1|1046.62|1042.62|1045.08|1041.08|34
1618676590000|2021-04-17 16:23:10|1045.06|1041.06|1042.47|1038.47|1045.06|1041.06|1042.3|1038.3|38
1618676600000|2021-04-17 16:23:20|1042.46|1038.46|1042.93|1038.93|1044.04|1040.04|1042.39|1038.39|39
1618676610000|2021-04-17 16:23:30|1042.96|1038.96|1040.73|1036.73|1042.98|1038.98|1040.73|1036.73|38
1618676620000|2021-04-17 16:23:40|1040.76|1036.76|1041.21|1037.21|1041.68|1037.68|1040.17|1036.17|35
1618676630000|2021-04-17 16:23:50|1041.02|1037.02|1039.14|1035.14|1041.02|1037.02|1038.83|1034.83|37
1618676640000|2021-04-17 16:24:00|1039.19|1035.19|1041.88|1037.88|1041.9|1037.9|1039.17|1035.17|36
1618676650000|2021-04-17 16:24:10|1041.71|1037.71|1042.37|1038.37|1042.79|1038.79|1041.71|1037.71|33
1618676660000|2021-04-17 16:24:20|1042.39|1038.39|1043.88|1039.88|1043.98|1039.98|1042.38|1038.38|34
1618676670000|2021-04-17 16:24:30|1043.87|1039.87|1044.9|1040.9|1044.9|1040.9|1043.17|1039.17|39
1618676680000|2021-04-17 16:24:40|1045.06|1041.06|1045.41|1041.41|1045.52|1041.52|1044.82|1040.82|32
1618676690000|2021-04-17 16:24:50|1045.42|1041.42|1045.69|1041.69|1046.51|1042.51|1045.23|1041.23|32
1618676700000|2021-04-17 16:25:00|1045.7|1041.7|1044.35|1040.35|1045.77|1041.77|1044.23|1040.23|32
1618676710000|2021-04-17 16:25:10|1044.77|1040.77|1044.71|1040.71|1044.77|1040.77|1043.14|1039.14|34
1618676720000|2021-04-17 16:25:20|1044.67|1040.67|1047.07|1043.07|1047.12|1043.12|1044.67|1040.67|32
1618676730000|2021-04-17 16:25:30|1047.14|1043.14|1046.84|1042.84|1047.25|1043.25|1046.67|1042.67|33
1618676740000|2021-04-17 16:25:40|1046.86|1042.86|1049.48|1045.48|1049.48|1045.48|1046.82|1042.82|35
1618676750000|2021-04-17 16:25:50|1049.44|1045.44|1049.35|1045.35|1049.81|1045.81|1048.5|1044.5|33
1618676760000|2021-04-17 16:26:00|1049.41|1045.41|1049.77|1045.77|1050.07|1046.07|1049.37|1045.37|37
1618676770000|2021-04-17 16:26:10|1049.85|1045.85|1049.93|1045.93|1049.96|1045.96|1049.35|1045.35|37
1618676780000|2021-04-17 16:26:20|1049.94|1045.94|1050.35|1046.35|1050.45|1046.45|1049.89|1045.89|24
1618676790000|2021-04-17 16:26:30|1050.33|1046.33|1049.45|1045.45|1050.34|1046.34|1048.91|1044.91|40
1618676800000|2021-04-17 16:26:40|1049.48|1045.48|1050.18|1046.18|1050.19|1046.19|1049.32|1045.32|25
1618676810000|2021-04-17 16:26:50|1050.28|1046.28|1049.38|1045.38|1050.48|1046.48|1049.12|1045.12|37
1618676820000|2021-04-17 16:27:00|1049.41|1045.41|1049.19|1045.19|1049.41|1045.41|1048.95|1044.95|25
1618676830000|2021-04-17 16:27:10|1049.2|1045.2|1049.24|1045.24|1049.32|1045.32|1049.15|1045.15|33
1618676840000|2021-04-17 16:27:20|1049.23|1045.23|1049.95|1045.95|1050.03|1046.03|1049.12|1045.12|31
1618676850000|2021-04-17 16:27:30|1049.99|1045.99|1049.67|1045.67|1050.36|1046.36|1049.23|1045.23|30
1618676860000|2021-04-17 16:27:40|1049.7|1045.7|1050.37|1046.37|1050.4|1046.4|1049.39|1045.39|33
1618676870000|2021-04-17 16:27:50|1050.59|1046.59|1051.26|1047.26|1051.38|1047.38|1050.51|1046.51|30
1618676880000|2021-04-17 16:28:00|1051.14|1047.14|1051.61|1047.61|1051.66|1047.66|1050.59|1046.59|32
1618676890000|2021-04-17 16:28:10|1051.63|1047.63|1050.63|1046.63|1051.63|1047.63|1050.63|1046.63|33
1618676900000|2021-04-17 16:28:20|1050.8|1046.8|1050.39|1046.39|1051.18|1047.18|1050.34|1046.34|32
1618676910000|2021-04-17 16:28:30|1050.38|1046.38|1050.6|1046.6|1050.64|1046.64|1049.99|1045.99|25
1618676920000|2021-04-17 16:28:40|1050.61|1046.61|1051.61|1047.61|1051.78|1047.78|1050.58|1046.58|31
1618676930000|2021-04-17 16:28:50|1051.83|1047.83|1052.75|1048.75|1052.83|1048.83|1051.74|1047.74|33
1618676940000|2021-04-17 16:29:00|1052.76|1048.76|1053.11|1049.11|1053.32|1049.32|1052.62|1048.62|33
1618676950000|2021-04-17 16:29:10|1053.1|1049.1|1054.56|1050.56|1054.56|1050.56|1053.1|1049.1|30
1618676960000|2021-04-17 16:29:20|1054.42|1050.42|1054.12|1050.12|1054.42|1050.42|1053.64|1049.64|36
1618676970000|2021-04-17 16:29:30|1054.05|1050.05|1055.38|1051.38|1055.38|1051.38|1053.51|1049.51|36
1618676980000|2021-04-17 16:29:40|1055.36|1051.36|1055.82|1051.82|1056.25|1052.25|1055.06|1051.06|37
1618676990000|2021-04-17 16:29:50|1055.81|1051.81|1056.24|1052.24|1056.27|1052.27|1055.48|1051.48|30
1618677000000|2021-04-17 16:30:00|1056.22|1052.22|1055.25|1051.25|1056.61|1052.61|1055.25|1051.25|35
1618677010000|2021-04-17 16:30:10|1055.24|1051.24|1054.63|1050.63|1055.67|1051.67|1054.57|1050.57|37
1618677020000|2021-04-17 16:30:20|1054.62|1050.62|1051.52|1047.52|1054.62|1050.62|1051.46|1047.46|35
1618677030000|2021-04-17 16:30:30|1051.51|1047.51|1052|1048|1052.22|1048.22|1051.51|1047.51|38
1618677040000|2021-04-17 16:30:40|1052.05|1048.05|1054.03|1050.03|1054.03|1050.03|1052.05|1048.05|28
1618677050000|2021-04-17 16:30:50|1054|1050|1054.41|1050.41|1055.01|1051.01|1053.95|1049.95|36
1618677060000|2021-04-17 16:31:00|1054.38|1050.38|1054.59|1050.59|1054.95|1050.95|1053.98|1049.98|36
1618677070000|2021-04-17 16:31:10|1054.7|1050.7|1056.49|1052.49|1056.49|1052.49|1054.7|1050.7|32
1618677080000|2021-04-17 16:31:20|1056.52|1052.52|1057.26|1053.26|1057.48|1053.48|1056.46|1052.46|28
1618677090000|2021-04-17 16:31:30|1057.27|1053.27|1056.68|1052.68|1057.52|1053.52|1056.57|1052.57|30
1618677100000|2021-04-17 16:31:40|1056.53|1052.53|1056.29|1052.29|1056.71|1052.71|1055.82|1051.82|35
1618677110000|2021-04-17 16:31:50|1056.38|1052.38|1055.11|1051.11|1056.42|1052.42|1055.08|1051.08|33
1618677120000|2021-04-17 16:32:00|1055.15|1051.15|1054.94|1050.94|1055.8|1051.8|1054.94|1050.94|39
1618677130000|2021-04-17 16:32:10|1055.32|1051.32|1053.59|1049.59|1055.32|1051.32|1053.43|1049.43|34
1618677140000|2021-04-17 16:32:20|1053.62|1049.62|1052.7|1048.7|1053.66|1049.66|1052.62|1048.62|36
1618677150000|2021-04-17 16:32:30|1052.67|1048.67|1052.03|1048.03|1052.67|1048.67|1052.03|1048.03|37
1618677160000|2021-04-17 16:32:40|1052.05|1048.05|1053.16|1049.16|1053.34|1049.34|1052.05|1048.05|25
1618677170000|2021-04-17 16:32:50|1053.15|1049.15|1051.85|1047.85|1053.24|1049.24|1051.85|1047.85|35
1618677180000|2021-04-17 16:33:00|1051.63|1047.63|1051.73|1047.73|1052.44|1048.44|1051.61|1047.61|34
1618677190000|2021-04-17 16:33:10|1051.53|1047.53|1050.83|1046.83|1051.54|1047.54|1050.73|1046.73|32
1618677200000|2021-04-17 16:33:20|1050.9|1046.9|1050.34|1046.34|1051.16|1047.16|1050.34|1046.34|34
1618677210000|2021-04-17 16:33:30|1050.29|1046.29|1049.05|1045.05|1050.45|1046.45|1048.64|1044.64|30
1618677220000|2021-04-17 16:33:40|1049.04|1045.04|1048.38|1044.38|1049.04|1045.04|1048.09|1044.09|33
1618677230000|2021-04-17 16:33:50|1048.36|1044.36|1046.45|1042.45|1048.36|1044.36|1046.45|1042.45|36
1618677240000|2021-04-17 16:34:00|1046.53|1042.53|1046.03|1042.03|1046.87|1042.87|1045.66|1041.66|35
1618677250000|2021-04-17 16:34:10|1045.98|1041.98|1045.87|1041.87|1046.09|1042.09|1045.7|1041.7|32
1618677260000|2021-04-17 16:34:20|1046.02|1042.02|1049.04|1045.04|1049.38|1045.38|1045.98|1041.98|37
1618677270000|2021-04-17 16:34:30|1049.02|1045.02|1049.4|1045.4|1049.88|1045.88|1048.93|1044.93|35
1618677280000|2021-04-17 16:34:40|1049.33|1045.33|1050.82|1046.82|1050.82|1046.82|1049.3|1045.3|32
1618677290000|2021-04-17 16:34:50|1050.81|1046.81|1050.85|1046.85|1051.31|1047.31|1050.21|1046.21|31
1618677300000|2021-04-17 16:35:00|1050.88|1046.88|1051.95|1047.95|1051.95|1047.95|1050.88|1046.88|32
1618677310000|2021-04-17 16:35:10|1052.03|1048.03|1053.51|1049.51|1053.68|1049.68|1051.99|1047.99|35
1618677320000|2021-04-17 16:35:20|1053.67|1049.67|1054.29|1050.29|1054.65|1050.65|1053.62|1049.62|31
1618677330000|2021-04-17 16:35:30|1054.33|1050.33|1057.43|1053.43|1057.43|1053.43|1054.31|1050.31|34
1618677340000|2021-04-17 16:35:40|1057.39|1053.39|1052.33|1048.33|1057.39|1053.39|1052.32|1048.32|39
1618677350000|2021-04-17 16:35:50|1052.29|1048.29|1053.37|1049.37|1053.74|1049.74|1051.95|1047.95|36
1618677360000|2021-04-17 16:36:00|1053.38|1049.38|1054.31|1050.31|1054.81|1050.81|1053.38|1049.38|31
1618677370000|2021-04-17 16:36:10|1054.57|1050.57|1054.97|1050.97|1055.45|1051.45|1054.43|1050.43|34
1618677380000|2021-04-17 16:36:20|1055.38|1051.38|1055.65|1051.65|1056.12|1052.12|1055.02|1051.02|35
1618677390000|2021-04-17 16:36:30|1054.98|1050.98|1054.59|1050.59|1055.56|1051.56|1054.38|1050.38|34
1618677400000|2021-04-17 16:36:40|1053.97|1049.97|1054.38|1050.38|1054.62|1050.62|1053.33|1049.33|38
1618677410000|2021-04-17 16:36:50|1054.37|1050.37|1055.61|1051.61|1056.99|1052.99|1054.37|1050.37|38
1618677420000|2021-04-17 16:37:00|1055.45|1051.45|1055.22|1051.22|1056.5|1052.5|1054.99|1050.99|35
1618677430000|2021-04-17 16:37:10|1054.98|1050.98|1055.97|1051.97|1056.5|1052.5|1054.52|1050.52|37
1618677440000|2021-04-17 16:37:20|1056.01|1052.01|1054.8|1050.8|1056.01|1052.01|1054.16|1050.16|37
1618677450000|2021-04-17 16:37:30|1054.73|1050.73|1054.04|1050.04|1054.81|1050.81|1053.61|1049.61|33
1618677460000|2021-04-17 16:37:40|1054.02|1050.02|1054.65|1050.65|1054.65|1050.65|1053.9|1049.9|29
1618677470000|2021-04-17 16:37:50|1054.66|1050.66|1054.55|1050.55|1054.88|1050.88|1054.12|1050.12|23
1618677480000|2021-04-17 16:38:00|1054.58|1050.58|1054.76|1050.76|1055.26|1051.26|1054.55|1050.55|27
1618677490000|2021-04-17 16:38:10|1054.9|1050.9|1055.84|1051.84|1055.85|1051.85|1054.71|1050.71|31
1618677500000|2021-04-17 16:38:20|1055.85|1051.85|1056.99|1052.99|1057.34|1053.34|1055.8|1051.8|33
1618677510000|2021-04-17 16:38:30|1057.05|1053.05|1056.7|1052.7|1057.07|1053.07|1056.6|1052.6|25
1618677520000|2021-04-17 16:38:40|1056.69|1052.69|1056.73|1052.73|1057.15|1053.15|1056.58|1052.58|26
1618677530000|2021-04-17 16:38:50|1056.71|1052.71|1056.32|1052.32|1056.71|1052.71|1056.07|1052.07|29
1618677540000|2021-04-17 16:39:00|1056.34|1052.34|1057.81|1053.81|1057.81|1053.81|1056.19|1052.19|34
1618677550000|2021-04-17 16:39:10|1057.7|1053.7|1057.53|1053.53|1058.28|1054.28|1057.49|1053.49|36
1618677560000|2021-04-17 16:39:20|1057.46|1053.46|1057.37|1053.37|1057.99|1053.99|1057.32|1053.32|37
1618677570000|2021-04-17 16:39:30|1057.36|1053.36|1057.37|1053.37|1057.53|1053.53|1056.62|1052.62|33
1618677580000|2021-04-17 16:39:40|1057.24|1053.24|1056.93|1052.93|1057.99|1053.99|1056.92|1052.92|34
1618677590000|2021-04-17 16:39:50|1056.65|1052.65|1056.36|1052.36|1057.21|1053.21|1056.12|1052.12|32
1618677600000|2021-04-17 16:40:00|1056.35|1052.35|1055.77|1051.77|1056.35|1052.35|1055.45|1051.45|34
1618677610000|2021-04-17 16:40:10|1055.84|1051.84|1055.12|1051.12|1055.94|1051.94|1055.09|1051.09|35
1618677620000|2021-04-17 16:40:20|1055.1|1051.1|1054.97|1050.97|1055.1|1051.1|1054.58|1050.58|32
1618677630000|2021-04-17 16:40:30|1055.03|1051.03|1055.31|1051.31|1055.52|1051.52|1054.96|1050.96|33
1618677640000|2021-04-17 16:40:40|1055.33|1051.33|1053.32|1049.32|1055.45|1051.45|1053.22|1049.22|33
1618677650000|2021-04-17 16:40:50|1053.39|1049.39|1052.67|1048.67|1053.58|1049.58|1052.45|1048.45|37
1618677660000|2021-04-17 16:41:00|1052.65|1048.65|1052.68|1048.68|1053.15|1049.15|1052.58|1048.58|35
1618677670000|2021-04-17 16:41:10|1052.67|1048.67|1052.65|1048.65|1052.76|1048.76|1052.5|1048.5|33
1618677680000|2021-04-17 16:41:20|1052.61|1048.61|1053.25|1049.25|1053.62|1049.62|1052.57|1048.57|33
1618677690000|2021-04-17 16:41:30|1053.29|1049.29|1053.83|1049.83|1053.9|1049.9|1053.29|1049.29|28
1618677700000|2021-04-17 16:41:40|1053.84|1049.84|1053.72|1049.72|1053.84|1049.84|1053.71|1049.71|24
1618677710000|2021-04-17 16:41:50|1053.74|1049.74|1053.71|1049.71|1053.85|1049.85|1053.36|1049.36|18
1618677720000|2021-04-17 16:42:00|1053.69|1049.69|1054.99|1050.99|1055.02|1051.02|1053.69|1049.69|32
1618677730000|2021-04-17 16:42:10|1055|1051|1056.49|1052.49|1056.57|1052.57|1054.99|1050.99|33
1618677740000|2021-04-17 16:42:20|1056.48|1052.48|1057.69|1053.69|1057.69|1053.69|1056.48|1052.48|29
1618677750000|2021-04-17 16:42:30|1057.61|1053.61|1058.41|1054.41|1058.5|1054.5|1056.57|1052.57|32
1618677760000|2021-04-17 16:42:40|1058.32|1054.32|1057.89|1053.89|1058.47|1054.47|1057.66|1053.66|26
1618677770000|2021-04-17 16:42:50|1057.83|1053.83|1057.58|1053.58|1057.89|1053.89|1057.03|1053.03|31
1618677780000|2021-04-17 16:43:00|1057.56|1053.56|1056.95|1052.95|1057.56|1053.56|1056.4|1052.4|32
1618677790000|2021-04-17 16:43:10|1056.97|1052.97|1057.73|1053.73|1057.73|1053.73|1056.97|1052.97|24
1618677800000|2021-04-17 16:43:20|1057.75|1053.75|1058.21|1054.21|1058.27|1054.27|1057.73|1053.73|27
1618677810000|2021-04-17 16:43:30|1058.28|1054.28|1058.67|1054.67|1058.67|1054.67|1058.23|1054.23|24
1618677820000|2021-04-17 16:43:40|1058.66|1054.66|1058.73|1054.73|1058.77|1054.77|1058.66|1054.66|11
1618677830000|2021-04-17 16:43:50|1058.78|1054.78|1058.66|1054.66|1058.78|1054.78|1058.43|1054.43|25
1618677840000|2021-04-17 16:44:00|1059.05|1055.05|1060.28|1056.28|1060.31|1056.31|1059.05|1055.05|30
1618677850000|2021-04-17 16:44:10|1060.29|1056.29|1060.12|1056.12|1060.73|1056.73|1059.82|1055.82|32
1618677860000|2021-04-17 16:44:20|1060.2|1056.2|1060.65|1056.65|1060.68|1056.68|1060.12|1056.12|26
1618677870000|2021-04-17 16:44:30|1060.88|1056.88|1060.83|1056.83|1060.97|1056.97|1060.12|1056.12|30
1618677880000|2021-04-17 16:44:40|1060.88|1056.88|1061.17|1057.17|1061.25|1057.25|1060.88|1056.88|25
1618677890000|2021-04-17 16:44:50|1061.13|1057.13|1061.43|1057.43|1061.53|1057.53|1060.8|1056.8|32
1618677900000|2021-04-17 16:45:00|1061.45|1057.45|1061.98|1057.98|1061.98|1057.98|1061.45|1057.45|34
1618677910000|2021-04-17 16:45:10|1061.99|1057.99|1062.73|1058.73|1062.8|1058.8|1061.99|1057.99|20
1618677920000|2021-04-17 16:45:20|1062.72|1058.72|1063|1059|1063.07|1059.07|1062.28|1058.28|31
1618677930000|2021-04-17 16:45:30|1062.92|1058.92|1062.96|1058.96|1062.96|1058.96|1062.7|1058.7|28
1618677940000|2021-04-17 16:45:40|1062.97|1058.97|1064.23|1060.23|1064.23|1060.23|1062.91|1058.91|25
1618677950000|2021-04-17 16:45:50|1064.22|1060.22|1064.31|1060.31|1064.41|1060.41|1064.1|1060.1|31
1618677960000|2021-04-17 16:46:00|1064.37|1060.37|1063.97|1059.97|1064.97|1060.97|1063.57|1059.57|27
1618677970000|2021-04-17 16:46:10|1063.59|1059.59|1064.52|1060.52|1064.52|1060.52|1063.44|1059.44|34
1618677980000|2021-04-17 16:46:20|1064.48|1060.48|1064.66|1060.66|1064.95|1060.95|1063.74|1059.74|36
1618677990000|2021-04-17 16:46:30|1064.7|1060.7|1063.89|1059.89|1064.76|1060.76|1063.59|1059.59|34
1618678000000|2021-04-17 16:46:40|1064.13|1060.13|1064.3|1060.3|1064.5|1060.5|1063.98|1059.98|36
1618678010000|2021-04-17 16:46:50|1064.34|1060.34|1063.17|1059.17|1064.34|1060.34|1062.85|1058.85|35
1618678020000|2021-04-17 16:47:00|1063.14|1059.14|1064.17|1060.17|1064.25|1060.25|1063.01|1059.01|34
1618678030000|2021-04-17 16:47:10|1064.12|1060.12|1063.7|1059.7|1064.21|1060.21|1063.51|1059.51|36
1618678040000|2021-04-17 16:47:20|1063.69|1059.69|1063.36|1059.36|1063.9|1059.9|1062.8|1058.8|37
1618678050000|2021-04-17 16:47:30|1063.4|1059.4|1064.24|1060.24|1064.24|1060.24|1063.09|1059.09|35
1618678060000|2021-04-17 16:47:40|1064.29|1060.29|1064.25|1060.25|1064.7|1060.7|1063.53|1059.53|33
1618678070000|2021-04-17 16:47:50|1064.26|1060.26|1064.29|1060.29|1064.29|1060.29|1063.9|1059.9|27
1618678080000|2021-04-17 16:48:00|1064.3|1060.3|1064.78|1060.78|1064.9|1060.9|1064.25|1060.25|24
1618678090000|2021-04-17 16:48:10|1064.79|1060.79|1063.74|1059.74|1065.09|1061.09|1063.74|1059.74|32
1618678100000|2021-04-17 16:48:20|1063.72|1059.72|1062.92|1058.92|1064.1|1060.1|1062.87|1058.87|34
1618678110000|2021-04-17 16:48:30|1063.04|1059.04|1062.07|1058.07|1063.29|1059.29|1062.07|1058.07|37
1618678120000|2021-04-17 16:48:40|1062.06|1058.06|1061.71|1057.71|1062.06|1058.06|1061.27|1057.27|29
1618678130000|2021-04-17 16:48:50|1061.72|1057.72|1061.17|1057.17|1061.9|1057.9|1061.17|1057.17|23
1618678140000|2021-04-17 16:49:00|1061.15|1057.15|1058.9|1054.9|1061.15|1057.15|1058.9|1054.9|35
1618678150000|2021-04-17 16:49:10|1058.62|1054.62|1059.35|1055.35|1059.35|1055.35|1058.42|1054.42|37
1618678160000|2021-04-17 16:49:20|1059.44|1055.44|1061.02|1057.02|1061.67|1057.67|1059.44|1055.44|40
1618678170000|2021-04-17 16:49:30|1061.16|1057.16|1063.11|1059.11|1063.11|1059.11|1061.16|1057.16|34
1618678180000|2021-04-17 16:49:40|1063.06|1059.06|1062.32|1058.32|1063.83|1059.83|1062.32|1058.32|38
1618678190000|2021-04-17 16:49:50|1062.11|1058.11|1060.87|1056.87|1062.11|1058.11|1060.7|1056.7|32
1618678200000|2021-04-17 16:50:00|1060.89|1056.89|1060.51|1056.51|1061.06|1057.06|1060.38|1056.38|33
1618678210000|2021-04-17 16:50:10|1060.55|1056.55|1059.12|1055.12|1060.62|1056.62|1059.12|1055.12|23
1618678220000|2021-04-17 16:50:20|1059.11|1055.11|1057.77|1053.77|1059.11|1055.11|1057.68|1053.68|37
1618678230000|2021-04-17 16:50:30|1057.72|1053.72|1057.48|1053.48|1057.77|1053.77|1056.7|1052.7|28
1618678240000|2021-04-17 16:50:40|1057.46|1053.46|1056.9|1052.9|1057.57|1053.57|1056.77|1052.77|32
1618678250000|2021-04-17 16:50:50|1056.97|1052.97|1056|1052|1057.19|1053.19|1055.96|1051.96|39
1618678260000|2021-04-17 16:51:00|1056.03|1052.03|1054.41|1050.41|1056.03|1052.03|1054.36|1050.36|30
1618678270000|2021-04-17 16:51:10|1054.18|1050.18|1053.58|1049.58|1054.23|1050.23|1053.33|1049.33|34
1618678280000|2021-04-17 16:51:20|1053.56|1049.56|1052|1048|1053.57|1049.57|1051.98|1047.98|34
1618678290000|2021-04-17 16:51:30|1051.81|1047.81|1053.27|1049.27|1053.27|1049.27|1051.73|1047.73|33
1618678300000|2021-04-17 16:51:40|1053.28|1049.28|1053.46|1049.46|1053.97|1049.97|1052.49|1048.49|35
1618678310000|2021-04-17 16:51:50|1053.45|1049.45|1054.69|1050.69|1054.96|1050.96|1053.41|1049.41|33
1618678320000|2021-04-17 16:52:00|1054.78|1050.78|1054.75|1050.75|1054.79|1050.79|1054.31|1050.31|31
1618678330000|2021-04-17 16:52:10|1055.18|1051.18|1054.87|1050.87|1055.53|1051.53|1054.77|1050.77|31
1618678340000|2021-04-17 16:52:20|1054.85|1050.85|1054.5|1050.5|1055.2|1051.2|1054.5|1050.5|27
1618678350000|2021-04-17 16:52:30|1054.44|1050.44|1054.68|1050.68|1054.68|1050.68|1054.16|1050.16|29
1618678360000|2021-04-17 16:52:40|1054.75|1050.75|1053.79|1049.79|1054.75|1050.75|1053.75|1049.75|31
1618678370000|2021-04-17 16:52:50|1053.78|1049.78|1054.92|1050.92|1054.92|1050.92|1053.72|1049.72|30
1618678380000|2021-04-17 16:53:00|1054.55|1050.55|1055.24|1051.24|1055.44|1051.44|1054.55|1050.55|27
1618678390000|2021-04-17 16:53:10|1055.2|1051.2|1053.57|1049.57|1055.4|1051.4|1053.57|1049.57|34
1618678400000|2021-04-17 16:53:20|1053.56|1049.56|1054.46|1050.46|1054.46|1050.46|1052.84|1048.84|37
1618678410000|2021-04-17 16:53:30|1054.45|1050.45|1055.86|1051.86|1056.26|1052.26|1054.13|1050.13|35
1618678420000|2021-04-17 16:53:40|1055.87|1051.87|1055.68|1051.68|1056.79|1052.79|1055.29|1051.29|33
1618678430000|2021-04-17 16:53:50|1055.7|1051.7|1054.54|1050.54|1056.02|1052.02|1054.41|1050.41|39
1618678440000|2021-04-17 16:54:00|1054.43|1050.43|1055.45|1051.45|1055.67|1051.67|1054.43|1050.43|33
1618678450000|2021-04-17 16:54:10|1055.48|1051.48|1056.43|1052.43|1056.58|1052.58|1055.48|1051.48|30
1618678460000|2021-04-17 16:54:20|1056.45|1052.45|1056.38|1052.38|1056.45|1052.45|1055.49|1051.49|32
1618678470000|2021-04-17 16:54:30|1056.36|1052.36|1056.44|1052.44|1056.44|1052.44|1055.86|1051.86|28
1618678480000|2021-04-17 16:54:40|1056.46|1052.46|1055.89|1051.89|1056.86|1052.86|1055.64|1051.64|33
1618678490000|2021-04-17 16:54:50|1055.76|1051.76|1055.33|1051.33|1055.76|1051.76|1054.77|1050.77|33
1618678500000|2021-04-17 16:55:00|1055.2|1051.2|1054.01|1050.01|1055.3|1051.3|1053.89|1049.89|25
1618678510000|2021-04-17 16:55:10|1054.06|1050.06|1055.46|1051.46|1055.46|1051.46|1053.98|1049.98|28
1618678520000|2021-04-17 16:55:20|1055.57|1051.57|1056.57|1052.57|1056.57|1052.57|1055.02|1051.02|34
1618678530000|2021-04-17 16:55:30|1056.55|1052.55|1054.86|1050.86|1056.55|1052.55|1054.82|1050.82|32
1618678540000|2021-04-17 16:55:40|1055.16|1051.16|1053.99|1049.99|1055.78|1051.78|1053.99|1049.99|38
1618678550000|2021-04-17 16:55:50|1053.97|1049.97|1053.82|1049.82|1054.47|1050.47|1053.73|1049.73|34
1618678560000|2021-04-17 16:56:00|1053.71|1049.71|1051.62|1047.62|1053.74|1049.74|1051.62|1047.62|34
1618678570000|2021-04-17 16:56:10|1051.7|1047.7|1052.47|1048.47|1052.47|1048.47|1051.7|1047.7|25
1618678580000|2021-04-17 16:56:20|1052.48|1048.48|1051.22|1047.22|1052.48|1048.48|1050.72|1046.72|34
1618678590000|2021-04-17 16:56:30|1051.26|1047.26|1050.25|1046.25|1051.26|1047.26|1049.46|1045.46|37
1618678600000|2021-04-17 16:56:40|1050.26|1046.26|1048.84|1044.84|1050.26|1046.26|1048.82|1044.82|35
1618678610000|2021-04-17 16:56:50|1048.87|1044.87|1048.86|1044.86|1048.87|1044.87|1048.6|1044.6|35
1618678620000|2021-04-17 16:57:00|1048.8|1044.8|1047.5|1043.5|1049.72|1045.72|1047.5|1043.5|38
1618678630000|2021-04-17 16:57:10|1047.04|1043.04|1046.51|1042.51|1047.42|1043.42|1046.33|1042.33|39
1618678640000|2021-04-17 16:57:20|1046.52|1042.52|1046.55|1042.55|1046.75|1042.75|1046|1042|37
1618678650000|2021-04-17 16:57:30|1046.56|1042.56|1048.36|1044.36|1048.62|1044.62|1046.47|1042.47|35
1618678660000|2021-04-17 16:57:40|1048.34|1044.34|1047.45|1043.45|1048.34|1044.34|1047.36|1043.36|35
1618678670000|2021-04-17 16:57:50|1047.37|1043.37|1048.12|1044.12|1048.16|1044.16|1047.18|1043.18|35
1618678680000|2021-04-17 16:58:00|1048.1|1044.1|1047.93|1043.93|1048.2|1044.2|1047.4|1043.4|39
1618678690000|2021-04-17 16:58:10|1047.94|1043.94|1047.32|1043.32|1048.4|1044.4|1047.06|1043.06|38
1618678700000|2021-04-17 16:58:20|1047.33|1043.33|1047|1043|1048.11|1044.11|1046.86|1042.86|34
1618678710000|2021-04-17 16:58:30|1047.18|1043.18|1047.23|1043.23|1047.62|1043.62|1046.89|1042.89|36
1618678720000|2021-04-17 16:58:40|1047.21|1043.21|1044.18|1040.18|1047.33|1043.33|1044.18|1040.18|33
1618678730000|2021-04-17 16:58:50|1044.2|1040.2|1044.47|1040.47|1044.78|1040.78|1044.2|1040.2|32
1618678740000|2021-04-17 16:59:00|1044.21|1040.21|1042.61|1038.61|1044.21|1040.21|1042.55|1038.55|34
1618678750000|2021-04-17 16:59:10|1042.58|1038.58|1042.65|1038.65|1042.81|1038.81|1042.41|1038.41|32
1618678760000|2021-04-17 16:59:20|1042.63|1038.63|1042.16|1038.16|1042.72|1038.72|1042.06|1038.06|37
1618678770000|2021-04-17 16:59:30|1042.15|1038.15|1041.63|1037.63|1042.2|1038.2|1041.56|1037.56|29
1618678780000|2021-04-17 16:59:40|1041.25|1037.25|1041.03|1037.03|1041.9|1037.9|1040.98|1036.98|30
1618678790000|2021-04-17 16:59:50|1040.98|1036.98|1038.52|1034.52|1040.98|1036.98|1038.52|1034.52|37
1618678800000|2021-04-17 17:00:00|1038.53|1034.53|1038.36|1034.36|1038.53|1034.53|1038.29|1034.29|35
1618678810000|2021-04-17 17:00:10|1038.42|1034.42|1039.77|1035.77|1039.77|1035.77|1038.37|1034.37|32
1618678820000|2021-04-17 17:00:20|1039.78|1035.78|1040.47|1036.47|1040.57|1036.57|1039.77|1035.77|33
1618678830000|2021-04-17 17:00:30|1040.46|1036.46|1040.99|1036.99|1040.99|1036.99|1040.36|1036.36|31
1618678840000|2021-04-17 17:00:40|1040.96|1036.96|1041.2|1037.2|1041.67|1037.67|1040.75|1036.75|33
1618678850000|2021-04-17 17:00:50|1041.25|1037.25|1041.28|1037.28|1041.95|1037.95|1041.15|1037.15|32
1618678860000|2021-04-17 17:01:00|1043.01|1039.01|1041.29|1037.29|1043.1|1039.1|1041.29|1037.29|35
1618678870000|2021-04-17 17:01:10|1041.22|1037.22|1040.83|1036.83|1041.31|1037.31|1040.53|1036.53|31
1618678880000|2021-04-17 17:01:20|1040.84|1036.84|1038.57|1034.57|1040.84|1036.84|1038.5|1034.5|31
1618678890000|2021-04-17 17:01:30|1038.52|1034.52|1038.1|1034.1|1039|1035|1037.88|1033.88|35
1618678900000|2021-04-17 17:01:40|1038.11|1034.11|1037.98|1033.98|1039.07|1035.07|1037.98|1033.98|30
1618678910000|2021-04-17 17:01:50|1037.99|1033.99|1037.86|1033.86|1038.29|1034.29|1037.85|1033.85|30
1618678920000|2021-04-17 17:02:00|1037.85|1033.85|1033.88|1029.88|1037.85|1033.85|1032.55|1028.55|37
1618678930000|2021-04-17 17:02:10|1033.23|1029.23|1030.48|1026.48|1033.43|1029.43|1029.36|1025.36|37
1618678940000|2021-04-17 17:02:20|1030.47|1026.47|1030.63|1026.63|1032.2|1028.2|1030.47|1026.47|37
1618678950000|2021-04-17 17:02:30|1030.69|1026.69|1030.03|1026.03|1030.71|1026.71|1029|1025|37
1618678960000|2021-04-17 17:02:40|1030.07|1026.07|1028.72|1024.72|1031.22|1027.22|1028.72|1024.72|36
1618678970000|2021-04-17 17:02:50|1028.69|1024.69|1024.98|1020.98|1028.69|1024.69|1024.73|1020.73|37
1618678980000|2021-04-17 17:03:00|1025.48|1021.48|1026.85|1022.85|1026.85|1022.85|1025.17|1021.17|39
1618678990000|2021-04-17 17:03:10|1026.89|1022.89|1028.22|1024.22|1028.57|1024.57|1026.85|1022.85|38
1618679000000|2021-04-17 17:03:20|1028.53|1024.53|1029.83|1025.83|1030.15|1026.15|1028.14|1024.14|35
1618679010000|2021-04-17 17:03:30|1029.78|1025.78|1030.3|1026.3|1031.25|1027.25|1029.78|1025.78|36
1618679020000|2021-04-17 17:03:40|1030.31|1026.31|1031.1|1027.1|1031.1|1027.1|1029.79|1025.79|33
1618679030000|2021-04-17 17:03:50|1031.09|1027.09|1031.48|1027.48|1031.68|1027.68|1029.83|1025.83|33
1618679040000|2021-04-17 17:04:00|1031.58|1027.58|1031.26|1027.26|1032.81|1028.81|1031.24|1027.24|35
1618679050000|2021-04-17 17:04:10|1031.33|1027.33|1032.62|1028.62|1032.62|1028.62|1031.24|1027.24|33
1618679060000|2021-04-17 17:04:20|1032.7|1028.7|1033.03|1029.03|1033.17|1029.17|1032.2|1028.2|36
1618679070000|2021-04-17 17:04:30|1033.05|1029.05|1035.4|1031.4|1035.4|1031.4|1033.05|1029.05|36
1618679080000|2021-04-17 17:04:40|1035.44|1031.44|1035.32|1031.32|1036.28|1032.28|1034.75|1030.75|36
1618679090000|2021-04-17 17:04:50|1035.37|1031.37|1035.96|1031.96|1036.19|1032.19|1035.37|1031.37|36
1618679100000|2021-04-17 17:05:00|1035.72|1031.72|1038.09|1034.09|1038.2|1034.2|1035.72|1031.72|36
1618679110000|2021-04-17 17:05:10|1038.16|1034.16|1039.41|1035.41|1039.44|1035.44|1038.16|1034.16|36
1618679120000|2021-04-17 17:05:20|1039.42|1035.42|1040.07|1036.07|1040.47|1036.47|1039|1035|36
1618679130000|2021-04-17 17:05:30|1040.14|1036.14|1039.55|1035.55|1040.27|1036.27|1038.07|1034.07|38
1618679140000|2021-04-17 17:05:40|1039.64|1035.64|1040.22|1036.22|1040.46|1036.46|1039.64|1035.64|36
1618679150000|2021-04-17 17:05:50|1040.55|1036.55|1041.74|1037.74|1043.04|1039.04|1040.55|1036.55|38
1618679160000|2021-04-17 17:06:00|1041.72|1037.72|1042.48|1038.48|1043.54|1039.54|1041.72|1037.72|37
1618679170000|2021-04-17 17:06:10|1042.46|1038.46|1042.17|1038.17|1043.19|1039.19|1042.07|1038.07|32
1618679180000|2021-04-17 17:06:20|1042.21|1038.21|1041.27|1037.27|1042.21|1038.21|1040.09|1036.09|34
1618679190000|2021-04-17 17:06:30|1041.3|1037.3|1040.28|1036.28|1041.5|1037.5|1039.5|1035.5|35
1618679200000|2021-04-17 17:06:40|1040.45|1036.45|1039.38|1035.38|1040.45|1036.45|1039.12|1035.12|37
1618679210000|2021-04-17 17:06:50|1039.5|1035.5|1039.24|1035.24|1039.51|1035.51|1038.72|1034.72|37
1618679220000|2021-04-17 17:07:00|1038.73|1034.73|1038.52|1034.52|1039.25|1035.25|1038.52|1034.52|39
1618679230000|2021-04-17 17:07:10|1038.71|1034.71|1038.44|1034.44|1038.71|1034.71|1036.96|1032.96|32
1618679240000|2021-04-17 17:07:20|1038.46|1034.46|1035.02|1031.02|1038.54|1034.54|1034.88|1030.88|35
1618679250000|2021-04-17 17:07:30|1034.98|1030.98|1033.76|1029.76|1034.98|1030.98|1033.58|1029.58|38
1618679260000|2021-04-17 17:07:40|1033.73|1029.73|1033.18|1029.18|1033.91|1029.91|1033.18|1029.18|32
1618679270000|2021-04-17 17:07:50|1033.11|1029.11|1033.25|1029.25|1033.46|1029.46|1032.79|1028.79|35
1618679280000|2021-04-17 17:08:00|1033.26|1029.26|1034.94|1030.94|1034.94|1030.94|1033.26|1029.26|34
1618679290000|2021-04-17 17:08:10|1034.95|1030.95|1036.55|1032.55|1036.55|1032.55|1034.87|1030.87|34
1618679300000|2021-04-17 17:08:20|1036.62|1032.62|1035.43|1031.43|1036.69|1032.69|1034.77|1030.77|32
1618679310000|2021-04-17 17:08:30|1035.45|1031.45|1036.5|1032.5|1036.5|1032.5|1035.37|1031.37|35
1618679320000|2021-04-17 17:08:40|1036.6|1032.6|1037.19|1033.19|1037.23|1033.23|1035.32|1031.32|34
1618679330000|2021-04-17 17:08:50|1036.74|1032.74|1037.2|1033.2|1037.45|1033.45|1036.71|1032.71|36
1618679340000|2021-04-17 17:09:00|1037.15|1033.15|1037.7|1033.7|1037.83|1033.83|1036.44|1032.44|32
1618679350000|2021-04-17 17:09:10|1037.71|1033.71|1037.12|1033.12|1037.83|1033.83|1036.93|1032.93|31
1618679360000|2021-04-17 17:09:20|1037.13|1033.13|1037.7|1033.7|1037.7|1033.7|1036.58|1032.58|29
1618679370000|2021-04-17 17:09:30|1037.73|1033.73|1037.34|1033.34|1038.34|1034.34|1037.34|1033.34|27
1618679380000|2021-04-17 17:09:40|1037.33|1033.33|1038.82|1034.82|1038.82|1034.82|1037.31|1033.31|31
1618679390000|2021-04-17 17:09:50|1038.83|1034.83|1038.03|1034.03|1038.99|1034.99|1037.99|1033.99|25
1618679400000|2021-04-17 17:10:00|1038.17|1034.17|1038.84|1034.84|1038.84|1034.84|1038|1034|24
1618679410000|2021-04-17 17:10:10|1039.01|1035.01|1038.11|1034.11|1039.01|1035.01|1037.72|1033.72|33
1618679420000|2021-04-17 17:10:20|1038.1|1034.1|1036.67|1032.67|1038.1|1034.1|1036.23|1032.23|37
1618679430000|2021-04-17 17:10:30|1036.69|1032.69|1036.12|1032.12|1036.78|1032.78|1035.87|1031.87|29
1618679440000|2021-04-17 17:10:40|1036.38|1032.38|1035.03|1031.03|1037.01|1033.01|1035.03|1031.03|34
1618679450000|2021-04-17 17:10:50|1034.89|1030.89|1035.29|1031.29|1035.31|1031.31|1034.85|1030.85|28
1618679460000|2021-04-17 17:11:00|1035.33|1031.33|1035.18|1031.18|1035.73|1031.73|1035.16|1031.16|34
1618679470000|2021-04-17 17:11:10|1035.15|1031.15|1035.36|1031.36|1035.66|1031.66|1035.03|1031.03|33
1618679480000|2021-04-17 17:11:20|1035.37|1031.37|1035.82|1031.82|1035.82|1031.82|1035.13|1031.13|34
1618679490000|2021-04-17 17:11:30|1035.83|1031.83|1035.64|1031.64|1035.88|1031.88|1035.18|1031.18|30
1618679500000|2021-04-17 17:11:40|1035.43|1031.43|1033.51|1029.51|1035.43|1031.43|1033.35|1029.35|35
1618679510000|2021-04-17 17:11:50|1033.01|1029.01|1032.1|1028.1|1033.08|1029.08|1032.08|1028.08|35
1618679520000|2021-04-17 17:12:00|1032.04|1028.04|1030.16|1026.16|1032.04|1028.04|1030.16|1026.16|38
1618679530000|2021-04-17 17:12:10|1030.18|1026.18|1029.74|1025.74|1030.18|1026.18|1029.35|1025.35|36
1618679540000|2021-04-17 17:12:20|1029.77|1025.77|1029.39|1025.39|1031.73|1027.73|1029.39|1025.39|36
1618679550000|2021-04-17 17:12:30|1029.42|1025.42|1030.3|1026.3|1030.46|1026.46|1029.42|1025.42|35
1618679560000|2021-04-17 17:12:40|1030.17|1026.17|1030.73|1026.73|1030.75|1026.75|1029.3|1025.3|37
1618679570000|2021-04-17 17:12:50|1030.76|1026.76|1031.31|1027.31|1031.31|1027.31|1029.99|1025.99|37
1618679580000|2021-04-17 17:13:00|1031.36|1027.36|1031.4|1027.4|1031.6|1027.6|1030.85|1026.85|30
1618679590000|2021-04-17 17:13:10|1031.41|1027.41|1031.64|1027.64|1031.74|1027.74|1031.21|1027.21|35
1618679600000|2021-04-17 17:13:20|1031.6|1027.6|1031.12|1027.12|1031.81|1027.81|1031.07|1027.07|35
1618679610000|2021-04-17 17:13:30|1031.51|1027.51|1031.99|1027.99|1032.07|1028.07|1031.18|1027.18|33
1618679620000|2021-04-17 17:13:40|1032.05|1028.05|1031.98|1027.98|1032.86|1028.86|1031.97|1027.97|37
1618679630000|2021-04-17 17:13:50|1031.79|1027.79|1030.52|1026.52|1031.96|1027.96|1030.52|1026.52|35
1618679640000|2021-04-17 17:14:00|1030.53|1026.53|1029.35|1025.35|1030.57|1026.57|1029.11|1025.11|37
1618679650000|2021-04-17 17:14:10|1029.2|1025.2|1028.51|1024.51|1029.2|1025.2|1028.28|1024.28|33
1618679660000|2021-04-17 17:14:20|1028.48|1024.48|1029.06|1025.06|1029.51|1025.51|1028.38|1024.38|37
1618679670000|2021-04-17 17:14:30|1029.05|1025.05|1029.24|1025.24|1029.24|1025.24|1029|1025|31
1618679680000|2021-04-17 17:14:40|1029.26|1025.26|1027.97|1023.97|1029.38|1025.38|1027.61|1023.61|29
1618679690000|2021-04-17 17:14:50|1027.79|1023.79|1027.48|1023.48|1027.79|1023.79|1027.17|1023.17|31
1618679700000|2021-04-17 17:15:00|1027.56|1023.56|1026.11|1022.11|1027.57|1023.57|1026.11|1022.11|26
1618679710000|2021-04-17 17:15:10|1026.08|1022.08|1026.48|1022.48|1026.82|1022.82|1026.08|1022.08|33
1618679720000|2021-04-17 17:15:20|1026.37|1022.37|1024.91|1020.91|1026.43|1022.43|1024.91|1020.91|34
1618679730000|2021-04-17 17:15:30|1024.8|1020.8|1020.96|1016.96|1025.38|1021.38|1020.78|1016.78|38
1618679740000|2021-04-17 17:15:40|1021|1017|1016.37|1012.37|1021.15|1017.15|1016.35|1012.35|40
1618679750000|2021-04-17 17:15:50|1016.02|1012.02|1013.92|1009.92|1016.18|1012.18|1013.89|1009.89|36
1618679760000|2021-04-17 17:16:00|1013.77|1009.77|1013.09|1009.09|1013.77|1009.77|1012.25|1008.25|38
1618679770000|2021-04-17 17:16:10|1013.11|1009.11|1018.29|1014.29|1018.44|1014.44|1013.11|1009.11|39
1618679780000|2021-04-17 17:16:20|1018.28|1014.28|1018.64|1014.64|1019.57|1015.57|1018.16|1014.16|37
1618679790000|2021-04-17 17:16:30|1018.71|1014.71|1022.8|1018.8|1022.8|1018.8|1018.71|1014.71|35
1618679800000|2021-04-17 17:16:40|1022.68|1018.68|1025.97|1021.97|1025.98|1021.98|1022.41|1018.41|34
1618679810000|2021-04-17 17:16:50|1025.99|1021.99|1026.32|1022.32|1026.42|1022.42|1025.35|1021.35|35
1618679820000|2021-04-17 17:17:00|1026.37|1022.37|1027.68|1023.68|1028.32|1024.32|1026.29|1022.29|31
1618679830000|2021-04-17 17:17:10|1027.55|1023.55|1029.06|1025.06|1029.06|1025.06|1027.38|1023.38|37
1618679840000|2021-04-17 17:17:20|1029.07|1025.07|1028.93|1024.93|1029.64|1025.64|1028.59|1024.59|35
1618679850000|2021-04-17 17:17:30|1028.98|1024.98|1030.44|1026.44|1030.61|1026.61|1028.98|1024.98|36
1618679860000|2021-04-17 17:17:40|1030.43|1026.43|1031.3|1027.3|1031.3|1027.3|1030.34|1026.34|35
1618679870000|2021-04-17 17:17:50|1031.31|1027.31|1031.21|1027.21|1031.53|1027.53|1030.88|1026.88|34
1618679880000|2021-04-17 17:18:00|1032.37|1028.37|1032.12|1028.12|1032.8|1028.8|1031.93|1027.93|35
1618679890000|2021-04-17 17:18:10|1032.09|1028.09|1032.86|1028.86|1033.03|1029.03|1032.02|1028.02|36
1618679900000|2021-04-17 17:18:20|1033.07|1029.07|1033.15|1029.15|1033.29|1029.29|1033|1029|35
1618679910000|2021-04-17 17:18:30|1033.18|1029.18|1031.04|1027.04|1033.21|1029.21|1031.04|1027.04|37
1618679920000|2021-04-17 17:18:40|1031.07|1027.07|1031.07|1027.07|1031.2|1027.2|1030.34|1026.34|36
1618679930000|2021-04-17 17:18:50|1031.17|1027.17|1030.75|1026.75|1031.17|1027.17|1030.44|1026.44|35
1618679940000|2021-04-17 17:19:00|1030.62|1026.62|1031.23|1027.23|1031.25|1027.25|1029.53|1025.53|38
1618679950000|2021-04-17 17:19:10|1031.15|1027.15|1032.92|1028.92|1032.93|1028.93|1031.15|1027.15|28
1618679960000|2021-04-17 17:19:20|1032.97|1028.97|1033.82|1029.82|1034|1030|1032.92|1028.92|36
1618679970000|2021-04-17 17:19:30|1033.81|1029.81|1034.19|1030.19|1034.33|1030.33|1033.5|1029.5|39
1618679980000|2021-04-17 17:19:40|1034.18|1030.18|1034.13|1030.13|1034.22|1030.22|1033.99|1029.99|24
1618679990000|2021-04-17 17:19:50|1033.53|1029.53|1033.78|1029.78|1034.23|1030.23|1033.33|1029.33|33
1618680000000|2021-04-17 17:20:00|1033.79|1029.79|1034.55|1030.55|1034.71|1030.71|1033.79|1029.79|34
1618680010000|2021-04-17 17:20:10|1034.46|1030.46|1034.64|1030.64|1035.77|1031.77|1034.31|1030.31|31
1618680020000|2021-04-17 17:20:20|1034.8|1030.8|1034.66|1030.66|1035.3|1031.3|1034.16|1030.16|34
1618680030000|2021-04-17 17:20:30|1034.73|1030.73|1035.21|1031.21|1035.25|1031.25|1034.36|1030.36|37
1618680040000|2021-04-17 17:20:40|1035.22|1031.22|1035.8|1031.8|1035.8|1031.8|1034.39|1030.39|36
1618680050000|2021-04-17 17:20:50|1035.83|1031.83|1035.95|1031.95|1036.35|1032.35|1035.81|1031.81|27
1618680060000|2021-04-17 17:21:00|1035.87|1031.87|1035.16|1031.16|1036.12|1032.12|1035.14|1031.14|37
1618680070000|2021-04-17 17:21:10|1035.15|1031.15|1032.48|1028.48|1035.24|1031.24|1032.48|1028.48|36
1618680080000|2021-04-17 17:21:20|1032.5|1028.5|1031.48|1027.48|1032.61|1028.61|1031.48|1027.48|33
1618680090000|2021-04-17 17:21:30|1031.75|1027.75|1031.17|1027.17|1032.84|1028.84|1030.88|1026.88|36
1618680100000|2021-04-17 17:21:40|1031.2|1027.2|1029.58|1025.58|1031.2|1027.2|1029.44|1025.44|37
1618680110000|2021-04-17 17:21:50|1029.64|1025.64|1030.02|1026.02|1030.16|1026.16|1029.6|1025.6|39
1618680120000|2021-04-17 17:22:00|1029.99|1025.99|1028.67|1024.67|1030.05|1026.05|1028.67|1024.67|31
1618680130000|2021-04-17 17:22:10|1029|1025|1026.49|1022.49|1029|1025|1026.46|1022.46|38
1618680140000|2021-04-17 17:22:20|1026.44|1022.44|1026.09|1022.09|1026.44|1022.44|1024.78|1020.78|38
1618680150000|2021-04-17 17:22:30|1026.18|1022.18|1025.06|1021.06|1026.18|1022.18|1024.95|1020.95|34
1618680160000|2021-04-17 17:22:40|1025.12|1021.12|1024.46|1020.46|1025.17|1021.17|1024.25|1020.25|36
1618680170000|2021-04-17 17:22:50|1024.56|1020.56|1023.3|1019.3|1024.56|1020.56|1023.06|1019.06|28
1618680180000|2021-04-17 17:23:00|1023.27|1019.27|1023.47|1019.47|1023.63|1019.63|1022.66|1018.66|39
1618680190000|2021-04-17 17:23:10|1023.39|1019.39|1024.01|1020.01|1024.11|1020.11|1023.39|1019.39|35
1618680200000|2021-04-17 17:23:20|1024|1020|1023.35|1019.35|1024.21|1020.21|1023.35|1019.35|25
1618680210000|2021-04-17 17:23:30|1023.33|1019.33|1022.31|1018.31|1023.33|1019.33|1022.3|1018.3|34
1618680220000|2021-04-17 17:23:40|1022.36|1018.36|1022.28|1018.28|1022.61|1018.61|1022.28|1018.28|26
1618680230000|2021-04-17 17:23:50|1022.22|1018.22|1020.71|1016.71|1022.42|1018.42|1020.71|1016.71|26
1618680240000|2021-04-17 17:24:00|1020.69|1016.69|1021.41|1017.41|1021.93|1017.93|1020.61|1016.61|36
1618680250000|2021-04-17 17:24:10|1021.6|1017.6|1023.65|1019.65|1023.65|1019.65|1021.56|1017.56|31
1618680260000|2021-04-17 17:24:20|1023.7|1019.7|1024.53|1020.53|1024.7|1020.7|1023.7|1019.7|33
1618680270000|2021-04-17 17:24:30|1024.56|1020.56|1023.32|1019.32|1024.8|1020.8|1023.32|1019.32|28
1618680280000|2021-04-17 17:24:40|1023.28|1019.28|1024.29|1020.29|1024.29|1020.29|1021.48|1017.48|39
1618680290000|2021-04-17 17:24:50|1024.11|1020.11|1024.15|1020.15|1024.35|1020.35|1023.26|1019.26|28
1618680300000|2021-04-17 17:25:00|1024.23|1020.23|1024.65|1020.65|1025.09|1021.09|1024.23|1020.23|27
1618680310000|2021-04-17 17:25:10|1024.84|1020.84|1025.69|1021.69|1025.78|1021.78|1024.75|1020.75|18
1618680320000|2021-04-17 17:25:20|1025.7|1021.7|1026.76|1022.76|1026.76|1022.76|1025.7|1021.7|25
1618680330000|2021-04-17 17:25:30|1026.72|1022.72|1027.02|1023.02|1027.29|1023.29|1026.63|1022.63|26
1618680340000|2021-04-17 17:25:40|1027.03|1023.03|1025.32|1021.32|1027.05|1023.05|1025.27|1021.27|29
1618680350000|2021-04-17 17:25:50|1025.23|1021.23|1025.75|1021.75|1026.3|1022.3|1025.22|1021.22|31
1618680360000|2021-04-17 17:26:00|1025.49|1021.49|1024.91|1020.91|1025.68|1021.68|1024.61|1020.61|32
1618680370000|2021-04-17 17:26:10|1024.96|1020.96|1023.91|1019.91|1025.2|1021.2|1023.56|1019.56|33
1618680380000|2021-04-17 17:26:20|1023.9|1019.9|1025.6|1021.6|1025.95|1021.95|1023.9|1019.9|36
1618680390000|2021-04-17 17:26:30|1025.65|1021.65|1024.83|1020.83|1025.7|1021.7|1024.53|1020.53|34
1618680400000|2021-04-17 17:26:40|1024.81|1020.81|1023.96|1019.96|1024.99|1020.99|1023.9|1019.9|31
1618680410000|2021-04-17 17:26:50|1024.03|1020.03|1024.38|1020.38|1024.55|1020.55|1024.03|1020.03|26
1618680420000|2021-04-17 17:27:00|1023.96|1019.96|1025.33|1021.33|1025.79|1021.79|1023.96|1019.96|32
1618680430000|2021-04-17 17:27:10|1025.39|1021.39|1025.54|1021.54|1025.68|1021.68|1025.26|1021.26|27
1618680440000|2021-04-17 17:27:20|1025.58|1021.58|1025.31|1021.31|1025.64|1021.64|1024.86|1020.86|26
1618680450000|2021-04-17 17:27:30|1025.28|1021.28|1025.49|1021.49|1025.7|1021.7|1024.98|1020.98|25
1618680460000|2021-04-17 17:27:40|1025.54|1021.54|1026.14|1022.14|1027.02|1023.02|1025.54|1021.54|34
1618680470000|2021-04-17 17:27:50|1026.2|1022.2|1026.01|1022.01|1026.2|1022.2|1025.7|1021.7|32
1618680480000|2021-04-17 17:28:00|1025.94|1021.94|1026.68|1022.68|1026.68|1022.68|1025.75|1021.75|32
1618680490000|2021-04-17 17:28:10|1027.02|1023.02|1027.66|1023.66|1027.78|1023.78|1026.84|1022.84|32
1618680500000|2021-04-17 17:28:20|1027.67|1023.67|1027.95|1023.95|1027.95|1023.95|1027.58|1023.58|18
1618680510000|2021-04-17 17:28:30|1028.09|1024.09|1028.34|1024.34|1028.34|1024.34|1027.3|1023.3|35
1618680520000|2021-04-17 17:28:40|1028.36|1024.36|1029.87|1025.87|1030.34|1026.34|1028.35|1024.35|36
1618680530000|2021-04-17 17:28:50|1029.95|1025.95|1029.94|1025.94|1030.76|1026.76|1029.63|1025.63|34
1618680540000|2021-04-17 17:29:00|1029.98|1025.98|1029.62|1025.62|1030.09|1026.09|1028.78|1024.78|34
1618680550000|2021-04-17 17:29:10|1029.63|1025.63|1029.23|1025.23|1029.94|1025.94|1028.86|1024.86|36
1618680560000|2021-04-17 17:29:20|1029.21|1025.21|1027.05|1023.05|1029.21|1025.21|1026.95|1022.95|36
1618680570000|2021-04-17 17:29:30|1027.06|1023.06|1027.55|1023.55|1027.87|1023.87|1026.02|1022.02|38
1618680580000|2021-04-17 17:29:40|1027.2|1023.2|1027.24|1023.24|1027.86|1023.86|1026.99|1022.99|34
1618680590000|2021-04-17 17:29:50|1027.39|1023.39|1027.77|1023.77|1027.78|1023.78|1027.2|1023.2|33
1618680600000|2021-04-17 17:30:00|1027.74|1023.74|1026.34|1022.34|1027.76|1023.76|1026.06|1022.06|34
1618680610000|2021-04-17 17:30:10|1026.33|1022.33|1026.03|1022.03|1026.63|1022.63|1025.75|1021.75|33
1618680620000|2021-04-17 17:30:20|1026.04|1022.04|1026.08|1022.08|1027.14|1023.14|1025.13|1021.13|33
1618680630000|2021-04-17 17:30:30|1026.54|1022.54|1027.35|1023.35|1027.44|1023.44|1026.54|1022.54|30
1618680640000|2021-04-17 17:30:40|1027.34|1023.34|1026.7|1022.7|1027.35|1023.35|1026.62|1022.62|31
1618680650000|2021-04-17 17:30:50|1027.11|1023.11|1027.89|1023.89|1028.03|1024.03|1027.07|1023.07|34
1618680660000|2021-04-17 17:31:00|1027.87|1023.87|1027.44|1023.44|1028.23|1024.23|1027.44|1023.44|30
1618680670000|2021-04-17 17:31:10|1027.4|1023.4|1027.78|1023.78|1027.89|1023.89|1026.85|1022.85|30
1618680680000|2021-04-17 17:31:20|1028.09|1024.09|1028.47|1024.47|1028.47|1024.47|1027.37|1023.37|32
1618680690000|2021-04-17 17:31:30|1028.5|1024.5|1028.4|1024.4|1028.67|1024.67|1027.46|1023.46|32
1618680700000|2021-04-17 17:31:40|1028.42|1024.42|1029.56|1025.56|1029.56|1025.56|1028.42|1024.42|26
1618680710000|2021-04-17 17:31:50|1029.47|1025.47|1030.38|1026.38|1030.4|1026.4|1029.31|1025.31|32
1618680720000|2021-04-17 17:32:00|1030.39|1026.39|1032.54|1028.54|1032.84|1028.84|1030.36|1026.36|28
1618680730000|2021-04-17 17:32:10|1032.5|1028.5|1031.92|1027.92|1033.13|1029.13|1031.7|1027.7|32
1618680740000|2021-04-17 17:32:20|1031.93|1027.93|1032.2|1028.2|1032.32|1028.32|1031.47|1027.47|34
1618680750000|2021-04-17 17:32:30|1032.22|1028.22|1032.82|1028.82|1032.91|1028.91|1031.81|1027.81|30
1618680760000|2021-04-17 17:32:40|1032.81|1028.81|1034.31|1030.31|1034.31|1030.31|1032.75|1028.75|27
1618680770000|2021-04-17 17:32:50|1034.1|1030.1|1035.27|1031.27|1035.4|1031.4|1033.57|1029.57|33
1618680780000|2021-04-17 17:33:00|1035.29|1031.29|1036.66|1032.66|1037.44|1033.44|1035.29|1031.29|34
1618680790000|2021-04-17 17:33:10|1036.72|1032.72|1035.91|1031.91|1036.88|1032.88|1035.91|1031.91|37
1618680800000|2021-04-17 17:33:20|1035.97|1031.97|1035.4|1031.4|1035.97|1031.97|1035.36|1031.36|35
1618680810000|2021-04-17 17:33:30|1035.39|1031.39|1034.97|1030.97|1035.71|1031.71|1034.86|1030.86|34
1618680820000|2021-04-17 17:33:40|1035.1|1031.1|1035.13|1031.13|1035.48|1031.48|1034.72|1030.72|34
1618680830000|2021-04-17 17:33:50|1035.08|1031.08|1034.87|1030.87|1035.12|1031.12|1034.41|1030.41|37
1618680840000|2021-04-17 17:34:00|1034.88|1030.88|1034.57|1030.57|1035.2|1031.2|1034.04|1030.04|33
1618680850000|2021-04-17 17:34:10|1034.81|1030.81|1035.65|1031.65|1036.16|1032.16|1034.81|1030.81|30
1618680860000|2021-04-17 17:34:20|1035.58|1031.58|1036.13|1032.13|1036.59|1032.59|1035.58|1031.58|34
1618680870000|2021-04-17 17:34:30|1036.25|1032.25|1037.44|1033.44|1037.44|1033.44|1036.25|1032.25|24
1618680880000|2021-04-17 17:34:40|1037.45|1033.45|1037.15|1033.15|1037.66|1033.66|1036.81|1032.81|34
1618680890000|2021-04-17 17:34:50|1037.16|1033.16|1037.28|1033.28|1037.34|1033.34|1036.79|1032.79|21
1618680900000|2021-04-17 17:35:00|1037.31|1033.31|1037.62|1033.62|1037.66|1033.66|1036.52|1032.52|35
1618680910000|2021-04-17 17:35:10|1037.63|1033.63|1037.94|1033.94|1037.97|1033.97|1037.63|1033.63|12
1618680920000|2021-04-17 17:35:20|1037.96|1033.96|1037.93|1033.93|1038.07|1034.07|1037.23|1033.23|27
1618680930000|2021-04-17 17:35:30|1037.94|1033.94|1037.82|1033.82|1038.06|1034.06|1036.84|1032.84|24
1618680940000|2021-04-17 17:35:40|1037.83|1033.83|1038.18|1034.18|1038.18|1034.18|1037.83|1033.83|12
1618680950000|2021-04-17 17:35:50|1038.35|1034.35|1037.99|1033.99|1038.55|1034.55|1037.38|1033.38|28
1618680960000|2021-04-17 17:36:00|1038.01|1034.01|1037.32|1033.32|1038.18|1034.18|1037.28|1033.28|30
1618680970000|2021-04-17 17:36:10|1037.33|1033.33|1036.08|1032.08|1037.56|1033.56|1035.98|1031.98|34
1618680980000|2021-04-17 17:36:20|1036.05|1032.05|1036.01|1032.01|1036.89|1032.89|1035.87|1031.87|34
1618680990000|2021-04-17 17:36:30|1036.02|1032.02|1036.16|1032.16|1036.57|1032.57|1035.87|1031.87|32
1618681000000|2021-04-17 17:36:40|1036.14|1032.14|1036.84|1032.84|1036.98|1032.98|1036.04|1032.04|32
1618681010000|2021-04-17 17:36:50|1036.86|1032.86|1037.62|1033.62|1037.62|1033.62|1036.77|1032.77|28
1618681020000|2021-04-17 17:37:00|1037.76|1033.76|1037.29|1033.29|1038.25|1034.25|1037.29|1033.29|31
1618681030000|2021-04-17 17:37:10|1037.22|1033.22|1037.15|1033.15|1037.23|1033.23|1036.89|1032.89|22
1618681040000|2021-04-17 17:37:20|1037.16|1033.16|1037.33|1033.33|1037.33|1033.33|1037.13|1033.13|15
1618681050000|2021-04-17 17:37:30|1037.28|1033.28|1037.79|1033.79|1037.79|1033.79|1037.28|1033.28|15
1618681060000|2021-04-17 17:37:40|1037.67|1033.67|1037.03|1033.03|1038.45|1034.45|1037.02|1033.02|31
1618681070000|2021-04-17 17:37:50|1037.02|1033.02|1036.55|1032.55|1037.48|1033.48|1036.36|1032.36|34
1618681080000|2021-04-17 17:38:00|1036.38|1032.38|1036.57|1032.57|1036.58|1032.58|1036.37|1032.37|26
1618681090000|2021-04-17 17:38:10|1036.56|1032.56|1037.4|1033.4|1037.41|1033.41|1036.36|1032.36|25
1618681100000|2021-04-17 17:38:20|1037.41|1033.41|1037.41|1033.41|1037.61|1033.61|1037.41|1033.41|28
1618681110000|2021-04-17 17:38:30|1037.36|1033.36|1037.68|1033.68|1037.98|1033.98|1037.35|1033.35|29
1618681120000|2021-04-17 17:38:40|1037.69|1033.69|1038.31|1034.31|1038.42|1034.42|1037.69|1033.69|23
1618681130000|2021-04-17 17:38:50|1038.32|1034.32|1039.41|1035.41|1039.43|1035.43|1038.32|1034.32|33
1618681140000|2021-04-17 17:39:00|1039.42|1035.42|1039.79|1035.79|1039.79|1035.79|1039.28|1035.28|28
1618681150000|2021-04-17 17:39:10|1039.73|1035.73|1039.62|1035.62|1039.9|1035.9|1039.56|1035.56|23
1618681160000|2021-04-17 17:39:20|1039.54|1035.54|1039.61|1035.61|1039.62|1035.62|1039.19|1035.19|30
1618681170000|2021-04-17 17:39:30|1039.56|1035.56|1039.82|1035.82|1039.97|1035.97|1039.55|1035.55|20
1618681180000|2021-04-17 17:39:40|1040|1036|1039.14|1035.14|1040|1036|1039.14|1035.14|24
1618681190000|2021-04-17 17:39:50|1039.13|1035.13|1038.87|1034.87|1039.13|1035.13|1038.85|1034.85|30
1618681200000|2021-04-17 17:40:00|1038.86|1034.86|1038.94|1034.94|1038.95|1034.95|1038.86|1034.86|21
1618681210000|2021-04-17 17:40:10|1038.99|1034.99|1038.93|1034.93|1039.12|1035.12|1038.88|1034.88|26
1618681220000|2021-04-17 17:40:20|1038.92|1034.92|1039.11|1035.11|1039.27|1035.27|1038.8|1034.8|20
1618681230000|2021-04-17 17:40:30|1039.15|1035.15|1038.23|1034.23|1039.15|1035.15|1038.23|1034.23|26
1618681240000|2021-04-17 17:40:40|1038.16|1034.16|1037.71|1033.71|1038.16|1034.16|1037.49|1033.49|33
1618681250000|2021-04-17 17:40:50|1037.7|1033.7|1036.88|1032.88|1037.71|1033.71|1036.84|1032.84|29
1618681260000|2021-04-17 17:41:00|1036.89|1032.89|1037.01|1033.01|1037.17|1033.17|1036.89|1032.89|27
1618681270000|2021-04-17 17:41:10|1037|1033|1037.35|1033.35|1037.47|1033.47|1036.97|1032.97|28
1618681280000|2021-04-17 17:41:20|1037.39|1033.39|1036.41|1032.41|1037.41|1033.41|1036.41|1032.41|15
1618681290000|2021-04-17 17:41:30|1036.58|1032.58|1035.71|1031.71|1036.76|1032.76|1035.52|1031.52|26
1618681300000|2021-04-17 17:41:40|1035.76|1031.76|1035.64|1031.64|1035.92|1031.92|1035.38|1031.38|29
1618681310000|2021-04-17 17:41:50|1035.65|1031.65|1035.39|1031.39|1035.86|1031.86|1035.36|1031.36|28
1618681320000|2021-04-17 17:42:00|1035.38|1031.38|1034.68|1030.68|1035.4|1031.4|1034.67|1030.67|32
1618681330000|2021-04-17 17:42:10|1034.66|1030.66|1033.99|1029.99|1034.67|1030.67|1033.64|1029.64|30
1618681340000|2021-04-17 17:42:20|1034|1030|1033.87|1029.87|1034.03|1030.03|1033.85|1029.85|26
1618681350000|2021-04-17 17:42:30|1033.82|1029.82|1033.32|1029.32|1033.82|1029.82|1033.13|1029.13|28
1618681360000|2021-04-17 17:42:40|1033.38|1029.38|1033.91|1029.91|1034.08|1030.08|1033.37|1029.37|29
1618681370000|2021-04-17 17:42:50|1033.9|1029.9|1035.01|1031.01|1035.02|1031.02|1033.81|1029.81|22
1618681380000|2021-04-17 17:43:00|1035.04|1031.04|1035.25|1031.25|1035.33|1031.33|1034.97|1030.97|23
1618681390000|2021-04-17 17:43:10|1035.5|1031.5|1034.36|1030.36|1035.5|1031.5|1034.15|1030.15|27
1618681400000|2021-04-17 17:43:20|1034.34|1030.34|1035.05|1031.05|1035.08|1031.08|1034.3|1030.3|29
1618681410000|2021-04-17 17:43:30|1034.96|1030.96|1033.6|1029.6|1034.96|1030.96|1033.59|1029.59|26
1618681420000|2021-04-17 17:43:40|1033.59|1029.59|1033.01|1029.01|1033.63|1029.63|1033.01|1029.01|31
1618681430000|2021-04-17 17:43:50|1032.95|1028.95|1032.44|1028.44|1033.2|1029.2|1032.04|1028.04|38
1618681440000|2021-04-17 17:44:00|1032.84|1028.84|1031.15|1027.15|1033.02|1029.02|1030.96|1026.96|33
1618681450000|2021-04-17 17:44:10|1031.17|1027.17|1031.27|1027.27|1031.3|1027.3|1030.02|1026.02|36
1618681460000|2021-04-17 17:44:20|1031.23|1027.23|1030.97|1026.97|1031.36|1027.36|1030.97|1026.97|27
1618681470000|2021-04-17 17:44:30|1030.96|1026.96|1029.52|1025.52|1031.02|1027.02|1029.39|1025.39|34
1618681480000|2021-04-17 17:44:40|1029.56|1025.56|1028.72|1024.72|1029.56|1025.56|1028.72|1024.72|34
1618681490000|2021-04-17 17:44:50|1028.71|1024.71|1028.34|1024.34|1028.75|1024.75|1028.32|1024.32|24
1618681500000|2021-04-17 17:45:00|1028.19|1024.19|1028.59|1024.59|1028.59|1024.59|1027.74|1023.74|36
1618681510000|2021-04-17 17:45:10|1028.66|1024.66|1029.89|1025.89|1030.04|1026.04|1028.66|1024.66|35
1618681520000|2021-04-17 17:45:20|1029.83|1025.83|1031.09|1027.09|1031.26|1027.26|1029.83|1025.83|34
1618681530000|2021-04-17 17:45:30|1031.07|1027.07|1032.95|1028.95|1032.95|1028.95|1031|1027|34
1618681540000|2021-04-17 17:45:40|1032.77|1028.77|1034.27|1030.27|1034.83|1030.83|1031.96|1027.96|29
1618681550000|2021-04-17 17:45:50|1034.29|1030.29|1033.56|1029.56|1034.53|1030.53|1033.55|1029.55|33
1618681560000|2021-04-17 17:46:00|1033.55|1029.55|1033.22|1029.22|1033.81|1029.81|1032.87|1028.87|29
1618681570000|2021-04-17 17:46:10|1033.2|1029.2|1032.25|1028.25|1033.2|1029.2|1032.16|1028.16|28
1618681580000|2021-04-17 17:46:20|1032.23|1028.23|1031.55|1027.55|1032.23|1028.23|1031.28|1027.28|34
1618681590000|2021-04-17 17:46:30|1031.5|1027.5|1030.41|1026.41|1031.73|1027.73|1030.38|1026.38|28
1618681600000|2021-04-17 17:46:40|1030.29|1026.29|1029.3|1025.3|1030.29|1026.29|1029.19|1025.19|34
1618681610000|2021-04-17 17:46:50|1029.27|1025.27|1028.79|1024.79|1029.33|1025.33|1028.78|1024.78|28
1618681620000|2021-04-17 17:47:00|1028.75|1024.75|1028.48|1024.48|1029.03|1025.03|1028.4|1024.4|29
1618681630000|2021-04-17 17:47:10|1028.06|1024.06|1026.84|1022.84|1028.19|1024.19|1026.84|1022.84|26
1618681640000|2021-04-17 17:47:20|1026.65|1022.65|1024.42|1020.42|1026.65|1022.65|1024.36|1020.36|29
1618681650000|2021-04-17 17:47:30|1024.44|1020.44|1024.44|1020.44|1025.04|1021.04|1024.35|1020.35|35
1618681660000|2021-04-17 17:47:40|1024.17|1020.17|1025.43|1021.43|1025.43|1021.43|1024.1|1020.1|36
1618681670000|2021-04-17 17:47:50|1025.47|1021.47|1025.29|1021.29|1025.47|1021.47|1025.06|1021.06|26
1618681680000|2021-04-17 17:48:00|1025.28|1021.28|1025.4|1021.4|1025.4|1021.4|1024.9|1020.9|30
1618681690000|2021-04-17 17:48:10|1025.39|1021.39|1024.26|1020.26|1025.39|1021.39|1024.26|1020.26|26
1618681700000|2021-04-17 17:48:20|1024.24|1020.24|1022.22|1018.22|1024.24|1020.24|1022.09|1018.09|34
1618681710000|2021-04-17 17:48:30|1022.12|1018.12|1018.75|1014.75|1022.32|1018.32|1017.8|1013.8|38
1618681720000|2021-04-17 17:48:40|1018.88|1014.88|1017.04|1013.04|1019.56|1015.56|1016.98|1012.98|38
1618681730000|2021-04-17 17:48:50|1017.16|1013.16|1016.82|1012.82|1017.29|1013.29|1016.01|1012.01|38
1618681740000|2021-04-17 17:49:00|1016.77|1012.77|1018.61|1014.61|1018.64|1014.64|1016.77|1012.77|36
1618681750000|2021-04-17 17:49:10|1018.76|1014.76|1017.87|1013.87|1019.32|1015.32|1017.75|1013.75|33
1618681760000|2021-04-17 17:49:20|1017.93|1013.93|1018.63|1014.63|1019.82|1015.82|1017.93|1013.93|34
1618681770000|2021-04-17 17:49:30|1018.49|1014.49|1018.89|1014.89|1019.11|1015.11|1017.62|1013.62|35
1618681780000|2021-04-17 17:49:40|1018.8|1014.8|1017.65|1013.65|1018.8|1014.8|1017.26|1013.26|31
1618681790000|2021-04-17 17:49:50|1017.6|1013.6|1016.28|1012.28|1017.62|1013.62|1015.75|1011.75|35
1618681800000|2021-04-17 17:50:00|1016.33|1012.33|1016.04|1012.04|1016.59|1012.59|1015.83|1011.83|35
1618681810000|2021-04-17 17:50:10|1015.93|1011.93|1015.94|1011.94|1016.27|1012.27|1015.76|1011.76|31
1618681820000|2021-04-17 17:50:20|1015.84|1011.84|1014.84|1010.84|1015.92|1011.92|1014.27|1010.27|35
1618681830000|2021-04-17 17:50:30|1015|1011|1017.27|1013.27|1018.11|1014.11|1015|1011|37
1618681840000|2021-04-17 17:50:40|1017.11|1013.11|1018.3|1014.3|1018.35|1014.35|1017.09|1013.09|32
1618681850000|2021-04-17 17:50:50|1018.45|1014.45|1019.84|1015.84|1019.84|1015.84|1018.45|1014.45|31
1618681860000|2021-04-17 17:51:00|1019.83|1015.83|1019.49|1015.49|1019.84|1015.84|1018.75|1014.75|30
1618681870000|2021-04-17 17:51:10|1019.17|1015.17|1017.39|1013.39|1019.17|1015.17|1017.38|1013.38|29
1618681880000|2021-04-17 17:51:20|1017.09|1013.09|1016.04|1012.04|1017.28|1013.28|1016.04|1012.04|29
1618681890000|2021-04-17 17:51:30|1016.19|1012.19|1015.89|1011.89|1016.92|1012.92|1014.98|1010.98|38
1618681900000|2021-04-17 17:51:40|1015.93|1011.93|1014.56|1010.56|1016.01|1012.01|1014.56|1010.56|30
1618681910000|2021-04-17 17:51:50|1014.53|1010.53|1015.91|1011.91|1016.09|1012.09|1014.06|1010.06|36
1618681920000|2021-04-17 17:52:00|1015.93|1011.93|1016.55|1012.55|1016.75|1012.75|1015.31|1011.31|36
1618681930000|2021-04-17 17:52:10|1016.56|1012.56|1018.35|1014.35|1018.35|1014.35|1016.48|1012.48|29
1618681940000|2021-04-17 17:52:20|1018.28|1014.28|1019.24|1015.24|1019.28|1015.28|1018.09|1014.09|34
1618681950000|2021-04-17 17:52:30|1019.25|1015.25|1019.01|1015.01|1019.38|1015.38|1018.49|1014.49|30
1618681960000|2021-04-17 17:52:40|1019.05|1015.05|1019.33|1015.33|1019.33|1015.33|1018.97|1014.97|27
1618681970000|2021-04-17 17:52:50|1019.37|1015.37|1019.66|1015.66|1019.83|1015.83|1018.54|1014.54|29
1618681980000|2021-04-17 17:53:00|1019.67|1015.67|1020.78|1016.78|1020.84|1016.84|1019.67|1015.67|23
1618681990000|2021-04-17 17:53:10|1021.03|1017.03|1021.56|1017.56|1021.72|1017.72|1020.35|1016.35|35
1618682000000|2021-04-17 17:53:20|1021.57|1017.57|1017.5|1013.5|1021.68|1017.68|1017.31|1013.31|36
1618682010000|2021-04-17 17:53:30|1017.64|1013.64|1017.02|1013.02|1018.79|1014.79|1016.57|1012.57|37
1618682020000|2021-04-17 17:53:40|1016.98|1012.98|1015.23|1011.23|1016.98|1012.98|1015.23|1011.23|37
1618682030000|2021-04-17 17:53:50|1014.97|1010.97|1014.73|1010.73|1015.76|1011.76|1014.21|1010.21|35
1618682040000|2021-04-17 17:54:00|1014.67|1010.67|1015.22|1011.22|1015.22|1011.22|1014.21|1010.21|34
1618682050000|2021-04-17 17:54:10|1015.38|1011.38|1016.58|1012.58|1016.83|1012.83|1014.93|1010.93|35
1618682060000|2021-04-17 17:54:20|1016.56|1012.56|1016.11|1012.11|1016.56|1012.56|1015.79|1011.79|36
1618682070000|2021-04-17 17:54:30|1015.95|1011.95|1015.98|1011.98|1016.28|1012.28|1015.56|1011.56|36
1618682080000|2021-04-17 17:54:40|1015.88|1011.88|1014.08|1010.08|1016.06|1012.06|1014.08|1010.08|37
1618682090000|2021-04-17 17:54:50|1013.9|1009.9|1013.3|1009.3|1013.9|1009.9|1012.2|1008.2|34
1618682100000|2021-04-17 17:55:00|1013.57|1009.57|1013.16|1009.16|1014.53|1010.53|1013.16|1009.16|38
1618682110000|2021-04-17 17:55:10|1012.92|1008.92|1009.5|1005.5|1012.92|1008.92|1009.5|1005.5|36
1618682120000|2021-04-17 17:55:20|1009.61|1005.61|1009.13|1005.13|1009.75|1005.75|1007.31|1003.31|37
1618682130000|2021-04-17 17:55:30|1009.09|1005.09|1010.51|1006.51|1010.81|1006.81|1008.89|1004.89|37
1618682140000|2021-04-17 17:55:40|1010.64|1006.64|1010.18|1006.18|1010.64|1006.64|1009.03|1005.03|36
1618682150000|2021-04-17 17:55:50|1010.2|1006.2|1011.84|1007.84|1012.09|1008.09|1010.04|1006.04|39
1618682160000|2021-04-17 17:56:00|1011.96|1007.96|1011.31|1007.31|1012.91|1008.91|1011.24|1007.24|39
1618682170000|2021-04-17 17:56:10|1011.32|1007.32|1009.56|1005.56|1011.32|1007.32|1007.42|1003.42|39
1618682180000|2021-04-17 17:56:20|1009.51|1005.51|1009.07|1005.07|1010.03|1006.03|1007.47|1003.47|37
1618682190000|2021-04-17 17:56:30|1008.76|1004.76|1007.68|1003.68|1008.76|1004.76|1007.44|1003.44|39
1618682200000|2021-04-17 17:56:40|1007.62|1003.62|1006.06|1002.06|1007.62|1003.62|1005.78|1001.78|39
1618682210000|2021-04-17 17:56:50|1006|1002|1008.13|1004.13|1008.15|1004.15|1005.68|1001.68|38
1618682220000|2021-04-17 17:57:00|1008.15|1004.15|1008.26|1004.26|1009.62|1005.62|1007.99|1003.99|36
1618682230000|2021-04-17 17:57:10|1007.9|1003.9|1008.47|1004.47|1009.79|1005.79|1007.34|1003.34|36
1618682240000|2021-04-17 17:57:20|1008.49|1004.49|1011.67|1007.67|1011.76|1007.76|1008.49|1004.49|36
1618682250000|2021-04-17 17:57:30|1011.51|1007.51|1009.39|1005.39|1012.1|1008.1|1009.38|1005.38|40
1618682260000|2021-04-17 17:57:40|1009.32|1005.32|1008.92|1004.92|1009.73|1005.73|1008.92|1004.92|33
1618682270000|2021-04-17 17:57:50|1008.62|1004.62|1009.34|1005.34|1010.88|1006.88|1008.54|1004.54|36
1618682280000|2021-04-17 17:58:00|1009.45|1005.45|1007.77|1003.77|1009.45|1005.45|1007.42|1003.42|37
1618682290000|2021-04-17 17:58:10|1007.81|1003.81|1006.47|1002.47|1008.66|1004.66|1006.47|1002.47|38
1618682300000|2021-04-17 17:58:20|1006.43|1002.43|1006.49|1002.49|1006.78|1002.78|1005.57|1001.57|35
1618682310000|2021-04-17 17:58:30|1006.51|1002.51|1007.8|1003.8|1008.46|1004.46|1006.46|1002.46|35
1618682320000|2021-04-17 17:58:40|1007.76|1003.76|1007.62|1003.62|1008.63|1004.63|1007.25|1003.25|37
1618682330000|2021-04-17 17:58:50|1007.77|1003.77|1005.87|1001.87|1007.77|1003.77|1005.87|1001.87|38
1618682340000|2021-04-17 17:59:00|1005.78|1001.78|1005.96|1001.96|1006.66|1002.66|1005.47|1001.47|40
1618682350000|2021-04-17 17:59:10|1005.95|1001.95|1003.17|999.17|1006.06|1002.06|1002.84|998.84|39
1618682360000|2021-04-17 17:59:20|1003.16|999.16|1002.56|998.56|1003.51|999.51|1001.87|997.87|38
1618682370000|2021-04-17 17:59:30|1002.42|998.42|1000.97|996.97|1002.42|998.42|1000.91|996.91|36
1618682380000|2021-04-17 17:59:40|1000.95|996.95|1000.27|996.27|1001.29|997.29|1000.13|996.13|39
1618682390000|2021-04-17 17:59:50|1000.23|996.23|1000.83|996.83|1001.15|997.15|1000.22|996.22|37
1618682400000|2021-04-17 18:00:00|1000.87|996.87|998.78|994.78|1000.95|996.95|998.43|994.43|36
1618682410000|2021-04-17 18:00:10|998.39|994.39|1001.65|997.65|1001.65|997.65|998.33|994.33|38
1618682420000|2021-04-17 18:00:20|1001.92|997.92|1002.74|998.74|1002.74|998.74|1001.37|997.37|35
1618682430000|2021-04-17 18:00:30|1002.59|998.59|1004.57|1000.57|1004.66|1000.66|1002.51|998.51|38
1618682440000|2021-04-17 18:00:40|1004.84|1000.84|1006.09|1002.09|1006.73|1002.73|1004.84|1000.84|38
1618682450000|2021-04-17 18:00:50|1006.08|1002.08|1005.78|1001.78|1006.82|1002.82|1005.78|1001.78|35
1618682460000|2021-04-17 18:01:00|1005.94|1001.94|1005.01|1001.01|1006.34|1002.34|1005|1001|34
1618682470000|2021-04-17 18:01:10|1005.13|1001.13|1005.93|1001.93|1005.93|1001.93|1004.01|1000.01|37
1618682480000|2021-04-17 18:01:20|1005.95|1001.95|1004.41|1000.41|1005.99|1001.99|1004.06|1000.06|38
1618682490000|2021-04-17 18:01:30|1004.36|1000.36|1002.04|998.04|1004.47|1000.47|1002.04|998.04|39
1618682500000|2021-04-17 18:01:40|1001.97|997.97|1002.9|998.9|1003.37|999.37|1000.07|996.07|37
1618682510000|2021-04-17 18:01:50|1002.88|998.88|1005.29|1001.29|1005.29|1001.29|1002.88|998.88|37
1618682520000|2021-04-17 18:02:00|1004.35|1000.35|1004.98|1000.98|1005.7|1001.7|1004.35|1000.35|33
1618682530000|2021-04-17 18:02:10|1005.2|1001.2|1005.69|1001.69|1006.18|1002.18|1005.06|1001.06|32
1618682540000|2021-04-17 18:02:20|1005.29|1001.29|1006.01|1002.01|1006.52|1002.52|1005.19|1001.19|37
1618682550000|2021-04-17 18:02:30|1005.65|1001.65|1005.64|1001.64|1005.79|1001.79|1004.36|1000.36|35
1618682560000|2021-04-17 18:02:40|1005.66|1001.66|1004.05|1000.05|1005.66|1001.66|1003.68|999.68|35
1618682570000|2021-04-17 18:02:50|1004.16|1000.16|1004.42|1000.42|1005.06|1001.06|1004.16|1000.16|37
1618682580000|2021-04-17 18:03:00|1003.93|999.93|1004.18|1000.18|1004.25|1000.25|1003.18|999.18|37
1618682590000|2021-04-17 18:03:10|1004.22|1000.22|1004.09|1000.09|1004.33|1000.33|1003.73|999.73|35
1618682600000|2021-04-17 18:03:20|1003.9|999.9|1005.42|1001.42|1005.42|1001.42|1003.8|999.8|34
1618682610000|2021-04-17 18:03:30|1005.52|1001.52|1005.33|1001.33|1005.55|1001.55|1004.79|1000.79|34
1618682620000|2021-04-17 18:03:40|1005.32|1001.32|1007.23|1003.23|1007.54|1003.54|1005.32|1001.32|32
1618682630000|2021-04-17 18:03:50|1007.21|1003.21|1008.19|1004.19|1008.5|1004.5|1007.19|1003.19|31
1618682640000|2021-04-17 18:04:00|1008.09|1004.09|1009.89|1005.89|1010.12|1006.12|1008.06|1004.06|37
1618682650000|2021-04-17 18:04:10|1010.14|1006.14|1010.15|1006.15|1010.23|1006.23|1009.59|1005.59|30
1618682660000|2021-04-17 18:04:20|1010.16|1006.16|1011.02|1007.02|1011.35|1007.35|1010.08|1006.08|37
1618682670000|2021-04-17 18:04:30|1010.71|1006.71|1010.83|1006.83|1011.1|1007.1|1010.64|1006.64|30
1618682680000|2021-04-17 18:04:40|1010.9|1006.9|1011.24|1007.24|1011.25|1007.25|1010.73|1006.73|35
1618682690000|2021-04-17 18:04:50|1011.11|1007.11|1012.67|1008.67|1012.8|1008.8|1011.11|1007.11|34
1618682700000|2021-04-17 18:05:00|1012.62|1008.62|1013.89|1009.89|1013.89|1009.89|1012.62|1008.62|35
1618682710000|2021-04-17 18:05:10|1013.69|1009.69|1013.11|1009.11|1013.69|1009.69|1012.89|1008.89|34
1618682720000|2021-04-17 18:05:20|1013.07|1009.07|1013.57|1009.57|1014.07|1010.07|1013.07|1009.07|30
1618682730000|2021-04-17 18:05:30|1013.54|1009.54|1011.88|1007.88|1013.6|1009.6|1011.86|1007.86|33
1618682740000|2021-04-17 18:05:40|1011.89|1007.89|1014.93|1010.93|1014.93|1010.93|1011.86|1007.86|36
1618682750000|2021-04-17 18:05:50|1014.89|1010.89|1014.49|1010.49|1014.96|1010.96|1014.09|1010.09|33
1618682760000|2021-04-17 18:06:00|1014.52|1010.52|1014.94|1010.94|1014.96|1010.96|1014.05|1010.05|31
1618682770000|2021-04-17 18:06:10|1014.88|1010.88|1015.98|1011.98|1015.98|1011.98|1014.86|1010.86|36
1618682780000|2021-04-17 18:06:20|1016.08|1012.08|1017.03|1013.03|1018.28|1014.28|1016.08|1012.08|37
1618682790000|2021-04-17 18:06:30|1017.09|1013.09|1018.15|1014.15|1018.23|1014.23|1017.09|1013.09|33
1618682800000|2021-04-17 18:06:40|1018.06|1014.06|1018.07|1014.07|1018.33|1014.33|1017|1013|34
1618682810000|2021-04-17 18:06:50|1018.09|1014.09|1016.76|1012.76|1018.23|1014.23|1016.68|1012.68|35
1618682820000|2021-04-17 18:07:00|1016.31|1012.31|1019.22|1015.22|1019.22|1015.22|1016.31|1012.31|34
1618682830000|2021-04-17 18:07:10|1019.32|1015.32|1019.94|1015.94|1020.11|1016.11|1019.13|1015.13|35
1618682840000|2021-04-17 18:07:20|1019.93|1015.93|1021.02|1017.02|1021.02|1017.02|1019.93|1015.93|36
1618682850000|2021-04-17 18:07:30|1021.01|1017.01|1019.93|1015.93|1021.08|1017.08|1019.73|1015.73|34
1618682860000|2021-04-17 18:07:40|1019.99|1015.99|1020.59|1016.59|1020.71|1016.71|1019.77|1015.77|34
1618682870000|2021-04-17 18:07:50|1020.58|1016.58|1022.07|1018.07|1022.24|1018.24|1020.55|1016.55|35
1618682880000|2021-04-17 18:08:00|1022.29|1018.29|1022.08|1018.08|1022.62|1018.62|1021.62|1017.62|36
1618682890000|2021-04-17 18:08:10|1022.23|1018.23|1022.51|1018.51|1023.12|1019.12|1022.1|1018.1|33
1618682900000|2021-04-17 18:08:20|1022.5|1018.5|1022.64|1018.64|1022.81|1018.81|1021.81|1017.81|32
1618682910000|2021-04-17 18:08:30|1022.78|1018.78|1022.37|1018.37|1022.84|1018.84|1021.96|1017.96|31
1618682920000|2021-04-17 18:08:40|1022.39|1018.39|1023.46|1019.46|1023.46|1019.46|1022.39|1018.39|32
1618682930000|2021-04-17 18:08:50|1023.4|1019.4|1023.75|1019.75|1023.98|1019.98|1023.4|1019.4|29
1618682940000|2021-04-17 18:09:00|1023.74|1019.74|1022.87|1018.87|1023.92|1019.92|1022.87|1018.87|36
1618682950000|2021-04-17 18:09:10|1022.73|1018.73|1022.37|1018.37|1022.78|1018.78|1022.37|1018.37|35
1618682960000|2021-04-17 18:09:20|1022.42|1018.42|1023.68|1019.68|1023.76|1019.76|1022.33|1018.33|32
1618682970000|2021-04-17 18:09:30|1023.65|1019.65|1024.32|1020.32|1024.32|1020.32|1023.64|1019.64|27
1618682980000|2021-04-17 18:09:40|1024.38|1020.38|1023|1019|1024.47|1020.47|1022.8|1018.8|37
1618682990000|2021-04-17 18:09:50|1022.99|1018.99|1022.39|1018.39|1023.42|1019.42|1022.39|1018.39|40
1618683000000|2021-04-17 18:10:00|1022.43|1018.43|1018.84|1014.84|1022.43|1018.43|1018.84|1014.84|35
1618683010000|2021-04-17 18:10:10|1018.83|1014.83|1020.36|1016.36|1020.36|1016.36|1018.15|1014.15|36
1618683020000|2021-04-17 18:10:20|1020.65|1016.65|1020.86|1016.86|1021.35|1017.35|1020.63|1016.63|37
1618683030000|2021-04-17 18:10:30|1020.83|1016.83|1019.65|1015.65|1020.83|1016.83|1019.32|1015.32|38
1618683040000|2021-04-17 18:10:40|1019.64|1015.64|1021.97|1017.97|1021.97|1017.97|1019.64|1015.64|38
1618683050000|2021-04-17 18:10:50|1021.95|1017.95|1022.01|1018.01|1022.57|1018.57|1021.58|1017.58|36
1618683060000|2021-04-17 18:11:00|1022.03|1018.03|1021.49|1017.49|1022.09|1018.09|1021.44|1017.44|32
1618683070000|2021-04-17 18:11:10|1021.6|1017.6|1022.98|1018.98|1022.98|1018.98|1021.15|1017.15|34
1618683080000|2021-04-17 18:11:20|1023.03|1019.03|1025.51|1021.51|1026.02|1022.02|1023.03|1019.03|34
1618683090000|2021-04-17 18:11:30|1025.5|1021.5|1025.24|1021.24|1025.72|1021.72|1024.71|1020.71|36
1618683100000|2021-04-17 18:11:40|1027.04|1023.04|1027.72|1023.72|1027.93|1023.93|1027.04|1023.04|34
1618683110000|2021-04-17 18:11:50|1027.73|1023.73|1029.36|1025.36|1029.36|1025.36|1027.73|1023.73|33
1618683120000|2021-04-17 18:12:00|1029.37|1025.37|1028.63|1024.63|1029.96|1025.96|1028.53|1024.53|38
1618683130000|2021-04-17 18:12:10|1028.64|1024.64|1030.76|1026.76|1031.32|1027.32|1028.64|1024.64|34
1618683140000|2021-04-17 18:12:20|1029.84|1025.84|1031.41|1027.41|1031.41|1027.41|1029.84|1025.84|30
1618683150000|2021-04-17 18:12:30|1031.42|1027.42|1031.02|1027.02|1031.51|1027.51|1030.39|1026.39|33
1618683160000|2021-04-17 18:12:40|1030.95|1026.95|1030.3|1026.3|1030.98|1026.98|1029.33|1025.33|36
1618683170000|2021-04-17 18:12:50|1030.35|1026.35|1030.87|1026.87|1031.02|1027.02|1030.34|1026.34|32
1618683180000|2021-04-17 18:13:00|1030.97|1026.97|1029.78|1025.78|1031.36|1027.36|1029.78|1025.78|32
1618683190000|2021-04-17 18:13:10|1029.61|1025.61|1028.98|1024.98|1029.61|1025.61|1028.94|1024.94|29
1618683200000|2021-04-17 18:13:20|1028.94|1024.94|1028.1|1024.1|1029|1025|1028.1|1024.1|34
1618683210000|2021-04-17 18:13:30|1028.09|1024.09|1028.56|1024.56|1028.56|1024.56|1028.09|1024.09|26
1618683220000|2021-04-17 18:13:40|1028.57|1024.57|1030.01|1026.01|1030.33|1026.33|1028.55|1024.55|31
1618683230000|2021-04-17 18:13:50|1030.06|1026.06|1031.64|1027.64|1031.64|1027.64|1029.54|1025.54|34
1618683240000|2021-04-17 18:14:00|1031.65|1027.65|1031.99|1027.99|1032.6|1028.6|1031.16|1027.16|29
1618683250000|2021-04-17 18:14:10|1032.17|1028.17|1032.67|1028.67|1032.75|1028.75|1031.35|1027.35|37
1618683260000|2021-04-17 18:14:20|1032.6|1028.6|1032.7|1028.7|1033.01|1029.01|1031.68|1027.68|35
1618683270000|2021-04-17 18:14:30|1032.67|1028.67|1032.79|1028.79|1033.09|1029.09|1032.67|1028.67|38
1618683280000|2021-04-17 18:14:40|1032.8|1028.8|1034.09|1030.09|1034.09|1030.09|1032.8|1028.8|30
1618683290000|2021-04-17 18:14:50|1034.08|1030.08|1033.88|1029.88|1034.59|1030.59|1033.78|1029.78|37
1618683300000|2021-04-17 18:15:00|1033.33|1029.33|1033.82|1029.82|1033.9|1029.9|1033|1029|34
1618683310000|2021-04-17 18:15:10|1033.85|1029.85|1034.14|1030.14|1034.16|1030.16|1033.36|1029.36|29
1618683320000|2021-04-17 18:15:20|1034.07|1030.07|1033.75|1029.75|1034.07|1030.07|1033.47|1029.47|30
1618683330000|2021-04-17 18:15:30|1033.79|1029.79|1034.26|1030.26|1034.26|1030.26|1033.72|1029.72|26
1618683340000|2021-04-17 18:15:40|1034.29|1030.29|1034.79|1030.79|1034.79|1030.79|1034.29|1030.29|24
1618683350000|2021-04-17 18:15:50|1034.77|1030.77|1036.04|1032.04|1036.09|1032.09|1034.77|1030.77|34
1618683360000|2021-04-17 18:16:00|1036.03|1032.03|1034.81|1030.81|1036.03|1032.03|1034.44|1030.44|36
1618683370000|2021-04-17 18:16:10|1034.8|1030.8|1036.34|1032.34|1036.34|1032.34|1034.73|1030.73|34
1618683380000|2021-04-17 18:16:20|1036.25|1032.25|1036.3|1032.3|1036.41|1032.41|1035.75|1031.75|22
1618683390000|2021-04-17 18:16:30|1036.32|1032.32|1036.31|1032.31|1036.37|1032.37|1035.63|1031.63|28
1618683400000|2021-04-17 18:16:40|1036.22|1032.22|1036.22|1032.22|1036.36|1032.36|1035.64|1031.64|20
1618683410000|2021-04-17 18:16:50|1036.12|1032.12|1036.87|1032.87|1036.96|1032.96|1035.74|1031.74|31
1618683420000|2021-04-17 18:17:00|1036.95|1032.95|1036.64|1032.64|1036.96|1032.96|1036.58|1032.58|27
1618683430000|2021-04-17 18:17:10|1036.61|1032.61|1037.94|1033.94|1038.04|1034.04|1036.61|1032.61|30
1618683440000|2021-04-17 18:17:20|1037.95|1033.95|1039.33|1035.33|1040.14|1036.14|1037.94|1033.94|38
1618683450000|2021-04-17 18:17:30|1039.31|1035.31|1039.48|1035.48|1040.02|1036.02|1038.93|1034.93|35
1618683460000|2021-04-17 18:17:40|1039.45|1035.45|1039.28|1035.28|1039.69|1035.69|1038.82|1034.82|26
1618683470000|2021-04-17 18:17:50|1039.27|1035.27|1039.7|1035.7|1039.7|1035.7|1039.01|1035.01|31
1618683480000|2021-04-17 18:18:00|1039.16|1035.16|1037.4|1033.4|1039.16|1035.16|1037.26|1033.26|36
1618683490000|2021-04-17 18:18:10|1037.42|1033.42|1037.96|1033.96|1037.96|1033.96|1036.63|1032.63|37
1618683500000|2021-04-17 18:18:20|1037.92|1033.92|1036.65|1032.65|1038|1034|1036.62|1032.62|39
1618683510000|2021-04-17 18:18:30|1036.43|1032.43|1037.71|1033.71|1037.71|1033.71|1035.79|1031.79|34
1618683520000|2021-04-17 18:18:40|1037.55|1033.55|1039.16|1035.16|1039.17|1035.17|1037.51|1033.51|33
1618683530000|2021-04-17 18:18:50|1039.2|1035.2|1039.23|1035.23|1039.68|1035.68|1039.07|1035.07|36
1618683540000|2021-04-17 18:19:00|1039.05|1035.05|1038.05|1034.05|1039.1|1035.1|1037.95|1033.95|37
1618683550000|2021-04-17 18:19:10|1038.04|1034.04|1036.81|1032.81|1038.22|1034.22|1036.81|1032.81|34
1618683560000|2021-04-17 18:19:20|1036.86|1032.86|1037.79|1033.79|1037.79|1033.79|1036.69|1032.69|33
1618683570000|2021-04-17 18:19:30|1037.88|1033.88|1037.74|1033.74|1037.97|1033.97|1037.71|1033.71|26
1618683580000|2021-04-17 18:19:40|1037.72|1033.72|1038.21|1034.21|1038.21|1034.21|1037.72|1033.72|31
1618683590000|2021-04-17 18:19:50|1038.35|1034.35|1037.58|1033.58|1038.35|1034.35|1036.89|1032.89|30
1618683600000|2021-04-17 18:20:00|1037.57|1033.57|1037.76|1033.76|1037.99|1033.99|1037.51|1033.51|28
1618683610000|2021-04-17 18:20:10|1037.71|1033.71|1036.77|1032.77|1037.81|1033.81|1036.31|1032.31|33
1618683620000|2021-04-17 18:20:20|1037.01|1033.01|1037.65|1033.65|1037.71|1033.71|1037.01|1033.01|26
1618683630000|2021-04-17 18:20:30|1037.63|1033.63|1036.23|1032.23|1037.73|1033.73|1036.23|1032.23|33
1618683640000|2021-04-17 18:20:40|1036.21|1032.21|1036.5|1032.5|1036.63|1032.63|1035.44|1031.44|38
1618683650000|2021-04-17 18:20:50|1036.53|1032.53|1038.08|1034.08|1038.08|1034.08|1036.53|1032.53|34
1618683660000|2021-04-17 18:21:00|1038.12|1034.12|1039.03|1035.03|1039.11|1035.11|1037.59|1033.59|36
1618683670000|2021-04-17 18:21:10|1039.05|1035.05|1037.73|1033.73|1039.05|1035.05|1037.73|1033.73|27
1618683680000|2021-04-17 18:21:20|1037.72|1033.72|1038.75|1034.75|1038.75|1034.75|1037.48|1033.48|37
1618683690000|2021-04-17 18:21:30|1038.8|1034.8|1038.77|1034.77|1038.94|1034.94|1038.36|1034.36|31
1618683700000|2021-04-17 18:21:40|1038.5|1034.5|1039.83|1035.83|1039.91|1035.91|1038.5|1034.5|35
1618683710000|2021-04-17 18:21:50|1040.07|1036.07|1039.2|1035.2|1040.49|1036.49|1039.16|1035.16|32
1618683720000|2021-04-17 18:22:00|1039.18|1035.18|1039.17|1035.17|1039.41|1035.41|1038.59|1034.59|34
1618683730000|2021-04-17 18:22:10|1039.05|1035.05|1039.71|1035.71|1039.82|1035.82|1039.05|1035.05|26
1618683740000|2021-04-17 18:22:20|1039.7|1035.7|1041.02|1037.02|1041.02|1037.02|1038.77|1034.77|27
1618683750000|2021-04-17 18:22:30|1040.76|1036.76|1040.92|1036.92|1041.01|1037.01|1040.19|1036.19|33
1618683760000|2021-04-17 18:22:40|1040.88|1036.88|1039.91|1035.91|1041.22|1037.22|1039.89|1035.89|33
1618683770000|2021-04-17 18:22:50|1039.81|1035.81|1038.85|1034.85|1039.94|1035.94|1038.84|1034.84|37
1618683780000|2021-04-17 18:23:00|1038.72|1034.72|1038.01|1034.01|1039.16|1035.16|1037.94|1033.94|32
1618683790000|2021-04-17 18:23:10|1038.29|1034.29|1037.36|1033.36|1038.29|1034.29|1037.04|1033.04|37
1618683800000|2021-04-17 18:23:20|1037.38|1033.38|1036.63|1032.63|1037.38|1033.38|1036.61|1032.61|35
1618683810000|2021-04-17 18:23:30|1036.62|1032.62|1034.93|1030.93|1036.62|1032.62|1034.68|1030.68|36
1618683820000|2021-04-17 18:23:40|1034.99|1030.99|1035.69|1031.69|1036.1|1032.1|1034.96|1030.96|34
1618683830000|2021-04-17 18:23:50|1035.68|1031.68|1034.88|1030.88|1035.86|1031.86|1034.82|1030.82|32
1618683840000|2021-04-17 18:24:00|1034.82|1030.82|1034.11|1030.11|1034.82|1030.82|1033.49|1029.49|33
1618683850000|2021-04-17 18:24:10|1034.01|1030.01|1033.58|1029.58|1034.14|1030.14|1033.58|1029.58|29
1618683860000|2021-04-17 18:24:20|1033.56|1029.56|1033.32|1029.32|1033.64|1029.64|1032.85|1028.85|29
1618683870000|2021-04-17 18:24:30|1033.4|1029.4|1033.41|1029.41|1033.73|1029.73|1033.09|1029.09|32
1618683880000|2021-04-17 18:24:40|1033.38|1029.38|1035.78|1031.78|1035.78|1031.78|1033.38|1029.38|38
1618683890000|2021-04-17 18:24:50|1035.99|1031.99|1034.31|1030.31|1036.32|1032.32|1034.08|1030.08|34
1618683900000|2021-04-17 18:25:00|1034.51|1030.51|1034.07|1030.07|1034.94|1030.94|1033.93|1029.93|32
1618683910000|2021-04-17 18:25:10|1034.06|1030.06|1035.55|1031.55|1035.68|1031.68|1033.99|1029.99|33
1618683920000|2021-04-17 18:25:20|1035.56|1031.56|1035.61|1031.61|1036.08|1032.08|1035.26|1031.26|32
1618683930000|2021-04-17 18:25:30|1035.24|1031.24|1035.29|1031.29|1035.56|1031.56|1035.11|1031.11|23
1618683940000|2021-04-17 18:25:40|1035.28|1031.28|1034.58|1030.58|1035.36|1031.36|1034.54|1030.54|30
1618683950000|2021-04-17 18:25:50|1034.59|1030.59|1033.87|1029.87|1034.6|1030.6|1033.87|1029.87|36
1618683960000|2021-04-17 18:26:00|1033.9|1029.9|1033.4|1029.4|1033.9|1029.9|1033.4|1029.4|30
1618683970000|2021-04-17 18:26:10|1033.39|1029.39|1033.68|1029.68|1033.86|1029.86|1033.05|1029.05|33
1618683980000|2021-04-17 18:26:20|1033.66|1029.66|1033.43|1029.43|1033.88|1029.88|1033.33|1029.33|33
1618683990000|2021-04-17 18:26:30|1033.46|1029.46|1032.03|1028.03|1033.46|1029.46|1031.74|1027.74|33
1618684000000|2021-04-17 18:26:40|1032.17|1028.17|1033.55|1029.55|1033.68|1029.68|1032.17|1028.17|34
1618684010000|2021-04-17 18:26:50|1033.71|1029.71|1035|1031|1035|1031|1033.08|1029.08|34
1618684020000|2021-04-17 18:27:00|1035.21|1031.21|1037.59|1033.59|1038.34|1034.34|1035.21|1031.21|38
1618684030000|2021-04-17 18:27:10|1037.66|1033.66|1036.69|1032.69|1037.98|1033.98|1036.69|1032.69|35
1618684040000|2021-04-17 18:27:20|1036.77|1032.77|1036.98|1032.98|1037.42|1033.42|1036.37|1032.37|33
1618684050000|2021-04-17 18:27:30|1037.17|1033.17|1037.69|1033.69|1037.89|1033.89|1036.65|1032.65|37
1618684060000|2021-04-17 18:27:40|1037.75|1033.75|1039.04|1035.04|1039.05|1035.05|1037.75|1033.75|29
1618684070000|2021-04-17 18:27:50|1038.88|1034.88|1039.43|1035.43|1039.45|1035.45|1038.64|1034.64|27
1618684080000|2021-04-17 18:28:00|1039.38|1035.38|1039.17|1035.17|1039.8|1035.8|1038.39|1034.39|31
1618684090000|2021-04-17 18:28:10|1039.16|1035.16|1037.83|1033.83|1039.51|1035.51|1037.83|1033.83|35
1618684100000|2021-04-17 18:28:20|1037.8|1033.8|1035.51|1031.51|1037.86|1033.86|1035.51|1031.51|34
1618684110000|2021-04-17 18:28:30|1035.26|1031.26|1035.57|1031.57|1036.25|1032.25|1034.45|1030.45|37
1618684120000|2021-04-17 18:28:40|1035.87|1031.87|1035.21|1031.21|1035.95|1031.95|1035.16|1031.16|30
1618684130000|2021-04-17 18:28:50|1035.23|1031.23|1034.66|1030.66|1035.23|1031.23|1034.24|1030.24|35
1618684140000|2021-04-17 18:29:00|1034.63|1030.63|1037.61|1033.61|1037.74|1033.74|1034.63|1030.63|32
1618684150000|2021-04-17 18:29:10|1037.6|1033.6|1037.52|1033.52|1038.22|1034.22|1036.82|1032.82|35
1618684160000|2021-04-17 18:29:20|1037.64|1033.64|1037.68|1033.68|1038.64|1034.64|1037.64|1033.64|37
1618684170000|2021-04-17 18:29:30|1037.7|1033.7|1037.1|1033.1|1037.81|1033.81|1036.8|1032.8|39
1618684180000|2021-04-17 18:29:40|1037.02|1033.02|1037.02|1033.02|1037.34|1033.34|1036.92|1032.92|35
1618684190000|2021-04-17 18:29:50|1037.03|1033.03|1037.24|1033.24|1037.27|1033.27|1036.98|1032.98|28
1618684200000|2021-04-17 18:30:00|1037.27|1033.27|1038.33|1034.33|1038.47|1034.47|1037.24|1033.24|32
1618684210000|2021-04-17 18:30:10|1038.34|1034.34|1038.1|1034.1|1038.48|1034.48|1037.94|1033.94|33
1618684220000|2021-04-17 18:30:20|1038.11|1034.11|1038.22|1034.22|1038.82|1034.82|1037.96|1033.96|34
1618684230000|2021-04-17 18:30:30|1038.1|1034.1|1038.29|1034.29|1038.65|1034.65|1038.1|1034.1|28
1618684240000|2021-04-17 18:30:40|1038.07|1034.07|1038.31|1034.31|1038.44|1034.44|1038.04|1034.04|31
1618684250000|2021-04-17 18:30:50|1038.34|1034.34|1037.81|1033.81|1038.66|1034.66|1037.79|1033.79|32
1618684260000|2021-04-17 18:31:00|1037.8|1033.8|1038.54|1034.54|1038.56|1034.56|1037.56|1033.56|35
1618684270000|2021-04-17 18:31:10|1038.57|1034.57|1039.86|1035.86|1039.86|1035.86|1038.57|1034.57|34
1618684280000|2021-04-17 18:31:20|1039.9|1035.9|1039.33|1035.33|1039.9|1035.9|1039.33|1035.33|31
1618684290000|2021-04-17 18:31:30|1039.36|1035.36|1039.49|1035.49|1039.54|1035.54|1038.92|1034.92|28
1618684300000|2021-04-17 18:31:40|1039.45|1035.45|1038.92|1034.92|1039.92|1035.92|1038.87|1034.87|33
1618684310000|2021-04-17 18:31:50|1038.91|1034.91|1037.86|1033.86|1038.98|1034.98|1037.85|1033.85|28
1618684320000|2021-04-17 18:32:00|1037.95|1033.95|1036.77|1032.77|1037.95|1033.95|1036.76|1032.76|29
1618684330000|2021-04-17 18:32:10|1036.75|1032.75|1037.05|1033.05|1037.48|1033.48|1036.71|1032.71|32
1618684340000|2021-04-17 18:32:20|1037.03|1033.03|1036.98|1032.98|1037.29|1033.29|1036.98|1032.98|30
1618684350000|2021-04-17 18:32:30|1036.96|1032.96|1036.81|1032.81|1037.25|1033.25|1036.56|1032.56|36
1618684360000|2021-04-17 18:32:40|1036.75|1032.75|1036.9|1032.9|1036.94|1032.94|1036.32|1032.32|38
1618684370000|2021-04-17 18:32:50|1036.92|1032.92|1036.76|1032.76|1036.92|1032.92|1036.72|1032.72|27
1618684380000|2021-04-17 18:33:00|1036.72|1032.72|1036.45|1032.45|1036.76|1032.76|1036.3|1032.3|27
1618684390000|2021-04-17 18:33:10|1036.43|1032.43|1035.47|1031.47|1036.43|1032.43|1035.21|1031.21|37
1618684400000|2021-04-17 18:33:20|1035.13|1031.13|1035.75|1031.75|1035.75|1031.75|1035.06|1031.06|33
1618684410000|2021-04-17 18:33:30|1035.78|1031.78|1036.33|1032.33|1036.45|1032.45|1035.56|1031.56|27
1618684420000|2021-04-17 18:33:40|1036.75|1032.75|1038.34|1034.34|1038.55|1034.55|1036.75|1032.75|38
1618684430000|2021-04-17 18:33:50|1038.63|1034.63|1037.64|1033.64|1039.01|1035.01|1037.64|1033.64|36
1618684440000|2021-04-17 18:34:00|1037.27|1033.27|1038|1034|1038|1034|1037.17|1033.17|36
1618684450000|2021-04-17 18:34:10|1038.14|1034.14|1039.04|1035.04|1039.68|1035.68|1038.14|1034.14|29
1618684460000|2021-04-17 18:34:20|1039.09|1035.09|1039.94|1035.94|1040.61|1036.61|1039.06|1035.06|35
1618684470000|2021-04-17 18:34:30|1039.87|1035.87|1040.54|1036.54|1040.64|1036.64|1039.81|1035.81|33
1618684480000|2021-04-17 18:34:40|1040.53|1036.53|1039.64|1035.64|1040.66|1036.66|1039.41|1035.41|26
1618684490000|2021-04-17 18:34:50|1039.69|1035.69|1039.51|1035.51|1039.8|1035.8|1039.12|1035.12|33
1618684500000|2021-04-17 18:35:00|1039.55|1035.55|1039.73|1035.73|1040.03|1036.03|1039.19|1035.19|36
1618684510000|2021-04-17 18:35:10|1039.35|1035.35|1038.94|1034.94|1039.69|1035.69|1038.94|1034.94|33
1618684520000|2021-04-17 18:35:20|1038.95|1034.95|1037.69|1033.69|1038.95|1034.95|1037.67|1033.67|32
1618684530000|2021-04-17 18:35:30|1037.8|1033.8|1038.77|1034.77|1038.87|1034.87|1037.79|1033.79|29
1618684540000|2021-04-17 18:35:40|1038.98|1034.98|1039.71|1035.71|1040.26|1036.26|1038.98|1034.98|35
1618684550000|2021-04-17 18:35:50|1039.63|1035.63|1040.42|1036.42|1040.65|1036.65|1039.63|1035.63|30
1618684560000|2021-04-17 18:36:00|1040.39|1036.39|1040.73|1036.73|1040.85|1036.85|1040.02|1036.02|32
1618684570000|2021-04-17 18:36:10|1040.74|1036.74|1041.62|1037.62|1041.76|1037.76|1040.74|1036.74|28
1618684580000|2021-04-17 18:36:20|1041.63|1037.63|1042.37|1038.37|1042.45|1038.45|1041.63|1037.63|26
1618684590000|2021-04-17 18:36:30|1042.51|1038.51|1043.53|1039.53|1043.62|1039.62|1042.51|1038.51|29
1618684600000|2021-04-17 18:36:40|1043.47|1039.47|1043.47|1039.47|1043.63|1039.63|1042.65|1038.65|34
1618684610000|2021-04-17 18:36:50|1043.46|1039.46|1043.2|1039.2|1043.97|1039.97|1043.2|1039.2|26
1618684620000|2021-04-17 18:37:00|1043.14|1039.14|1044.63|1040.63|1044.63|1040.63|1043.14|1039.14|32
1618684630000|2021-04-17 18:37:10|1044.99|1040.99|1044.37|1040.37|1045.03|1041.03|1044.35|1040.35|32
1618684640000|2021-04-17 18:37:20|1044.41|1040.41|1044.84|1040.84|1044.89|1040.89|1043.77|1039.77|32
1618684650000|2021-04-17 18:37:30|1043.49|1039.49|1043.27|1039.27|1044.16|1040.16|1043.09|1039.09|37
1618684660000|2021-04-17 18:37:40|1043.21|1039.21|1043.84|1039.84|1043.84|1039.84|1043.19|1039.19|38
1618684670000|2021-04-17 18:37:50|1044.05|1040.05|1044.99|1040.99|1044.99|1040.99|1043.96|1039.96|23
1618684680000|2021-04-17 18:38:00|1044.93|1040.93|1044.79|1040.79|1045.67|1041.67|1044.71|1040.71|32
1618684690000|2021-04-17 18:38:10|1044.78|1040.78|1044.3|1040.3|1044.9|1040.9|1044.19|1040.19|32
1618684700000|2021-04-17 18:38:20|1044.29|1040.29|1044.81|1040.81|1044.81|1040.81|1044.18|1040.18|33
1618684710000|2021-04-17 18:38:30|1044.84|1040.84|1043.92|1039.92|1044.84|1040.84|1043.92|1039.92|29
1618684720000|2021-04-17 18:38:40|1043.91|1039.91|1042.5|1038.5|1043.91|1039.91|1042.5|1038.5|23
1618684730000|2021-04-17 18:38:50|1042.43|1038.43|1043.19|1039.19|1043.19|1039.19|1042.42|1038.42|31
1618684740000|2021-04-17 18:39:00|1043.31|1039.31|1044.71|1040.71|1044.94|1040.94|1043.31|1039.31|37
1618684750000|2021-04-17 18:39:10|1044.72|1040.72|1044.96|1040.96|1045.03|1041.03|1044.56|1040.56|25
1618684760000|2021-04-17 18:39:20|1044.91|1040.91|1045.38|1041.38|1045.39|1041.39|1044.91|1040.91|27
1618684770000|2021-04-17 18:39:30|1045.6|1041.6|1045.25|1041.25|1045.64|1041.64|1045.25|1041.25|29
1618684780000|2021-04-17 18:39:40|1044.48|1040.48|1043.92|1039.92|1044.89|1040.89|1043.69|1039.69|34
1618684790000|2021-04-17 18:39:50|1043.88|1039.88|1043.51|1039.51|1044.05|1040.05|1043.51|1039.51|30
1618684800000|2021-04-17 18:40:00|1043.5|1039.5|1042.9|1038.9|1043.5|1039.5|1042.84|1038.84|30
1618684810000|2021-04-17 18:40:10|1042.85|1038.85|1042.93|1038.93|1043.03|1039.03|1042.39|1038.39|31
1618684820000|2021-04-17 18:40:20|1042.96|1038.96|1044.96|1040.96|1044.96|1040.96|1042.9|1038.9|30
1618684830000|2021-04-17 18:40:30|1045.08|1041.08|1044.67|1040.67|1045.41|1041.41|1044.2|1040.2|32
1618684840000|2021-04-17 18:40:40|1044.81|1040.81|1044.46|1040.46|1044.94|1040.94|1044.01|1040.01|30
1618684850000|2021-04-17 18:40:50|1044.45|1040.45|1043.78|1039.78|1044.45|1040.45|1043.73|1039.73|28
1618684860000|2021-04-17 18:41:00|1043.77|1039.77|1045.6|1041.6|1045.7|1041.7|1043.29|1039.29|38
1618684870000|2021-04-17 18:41:10|1045.45|1041.45|1045.09|1041.09|1045.45|1041.45|1044.78|1040.78|34
1618684880000|2021-04-17 18:41:20|1045.08|1041.08|1044.17|1040.17|1045.37|1041.37|1044.16|1040.16|34
1618684890000|2021-04-17 18:41:30|1044.26|1040.26|1042.94|1038.94|1044.26|1040.26|1042.33|1038.33|39
1618684900000|2021-04-17 18:41:40|1043.23|1039.23|1043.29|1039.29|1043.59|1039.59|1043|1039|33
1618684910000|2021-04-17 18:41:50|1043.28|1039.28|1043.9|1039.9|1044.04|1040.04|1043.28|1039.28|29
1618684920000|2021-04-17 18:42:00|1043.96|1039.96|1043.18|1039.18|1043.96|1039.96|1042.52|1038.52|27
1618684930000|2021-04-17 18:42:10|1043.51|1039.51|1045.4|1041.4|1045.44|1041.44|1043.1|1039.1|32
1618684940000|2021-04-17 18:42:20|1045.42|1041.42|1043.67|1039.67|1045.57|1041.57|1043.09|1039.09|38
1618684950000|2021-04-17 18:42:30|1043.7|1039.7|1044.97|1040.97|1044.97|1040.97|1043.14|1039.14|34
1618684960000|2021-04-17 18:42:40|1044.92|1040.92|1045.66|1041.66|1045.66|1041.66|1044.48|1040.48|35
1618684970000|2021-04-17 18:42:50|1045.63|1041.63|1046.15|1042.15|1046.23|1042.23|1045.63|1041.63|30
1618684980000|2021-04-17 18:43:00|1046.05|1042.05|1045.56|1041.56|1046.34|1042.34|1045.52|1041.52|34
1618684990000|2021-04-17 18:43:10|1045.38|1041.38|1044.97|1040.97|1045.68|1041.68|1044.97|1040.97|31
1618685000000|2021-04-17 18:43:20|1045.33|1041.33|1044.36|1040.36|1045.51|1041.51|1044.23|1040.23|33
1618685010000|2021-04-17 18:43:30|1044.4|1040.4|1044.31|1040.31|1044.6|1040.6|1044.07|1040.07|32
1618685020000|2021-04-17 18:43:40|1043.86|1039.86|1043.53|1039.53|1044.19|1040.19|1042.89|1038.89|30
1618685030000|2021-04-17 18:43:50|1043.44|1039.44|1043.93|1039.93|1044.63|1040.63|1043.38|1039.38|32
1618685040000|2021-04-17 18:44:00|1044.05|1040.05|1044.11|1040.11|1044.34|1040.34|1043.24|1039.24|34
1618685050000|2021-04-17 18:44:10|1044.1|1040.1|1044.44|1040.44|1044.56|1040.56|1043.58|1039.58|31
1618685060000|2021-04-17 18:44:20|1044.45|1040.45|1044.76|1040.76|1044.89|1040.89|1043.64|1039.64|34
1618685070000|2021-04-17 18:44:30|1044.58|1040.58|1044.81|1040.81|1044.9|1040.9|1044.58|1040.58|18
1618685080000|2021-04-17 18:44:40|1044.82|1040.82|1044.37|1040.37|1044.84|1040.84|1044.14|1040.14|18
1618685090000|2021-04-17 18:44:50|1044.38|1040.38|1045.4|1041.4|1045.4|1041.4|1044.38|1040.38|20
1618685100000|2021-04-17 18:45:00|1045.41|1041.41|1045.22|1041.22|1045.43|1041.43|1044.55|1040.55|22
1618685110000|2021-04-17 18:45:10|1045.23|1041.23|1044.19|1040.19|1045.23|1041.23|1043.79|1039.79|33
1618685120000|2021-04-17 18:45:20|1044.15|1040.15|1043.51|1039.51|1044.15|1040.15|1043.51|1039.51|29
1618685130000|2021-04-17 18:45:30|1043.47|1039.47|1042.55|1038.55|1043.51|1039.51|1042.45|1038.45|27
1618685140000|2021-04-17 18:45:40|1042.67|1038.67|1041.34|1037.34|1042.82|1038.82|1041.31|1037.31|29
1618685150000|2021-04-17 18:45:50|1041.3|1037.3|1041.34|1037.34|1041.46|1037.46|1041.15|1037.15|27
1618685160000|2021-04-17 18:46:00|1041.43|1037.43|1042.17|1038.17|1042.79|1038.79|1041.42|1037.42|33
1618685170000|2021-04-17 18:46:10|1042.1|1038.1|1040.98|1036.98|1042.1|1038.1|1040.95|1036.95|36
1618685180000|2021-04-17 18:46:20|1040.96|1036.96|1040.11|1036.11|1041|1037|1040.11|1036.11|35
1618685190000|2021-04-17 18:46:30|1040.04|1036.04|1038.82|1034.82|1040.23|1036.23|1038.82|1034.82|33
1618685200000|2021-04-17 18:46:40|1038.77|1034.77|1037.5|1033.5|1038.78|1034.78|1037.3|1033.3|33
1618685210000|2021-04-17 18:46:50|1037.49|1033.49|1037.04|1033.04|1038.28|1034.28|1036.93|1032.93|37
1618685220000|2021-04-17 18:47:00|1037.09|1033.09|1036.76|1032.76|1037.15|1033.15|1036.54|1032.54|34
1618685230000|2021-04-17 18:47:10|1036.79|1032.79|1036.3|1032.3|1036.99|1032.99|1036.04|1032.04|28
1618685240000|2021-04-17 18:47:20|1036.29|1032.29|1036.54|1032.54|1036.66|1032.66|1036.2|1032.2|29
1618685250000|2021-04-17 18:47:30|1036.5|1032.5|1036.72|1032.72|1036.81|1032.81|1036.44|1032.44|23
1618685260000|2021-04-17 18:47:40|1036.73|1032.73|1036.76|1032.76|1036.97|1032.97|1036.46|1032.46|29
1618685270000|2021-04-17 18:47:50|1036.84|1032.84|1037.47|1033.47|1037.48|1033.48|1036.76|1032.76|23
1618685280000|2021-04-17 18:48:00|1037.51|1033.51|1038.06|1034.06|1038.63|1034.63|1037.48|1033.48|31
1618685290000|2021-04-17 18:48:10|1038.44|1034.44|1040.27|1036.27|1040.62|1036.62|1038.34|1034.34|36
1618685300000|2021-04-17 18:48:20|1040.35|1036.35|1039.11|1035.11|1040.37|1036.37|1039.11|1035.11|31
1618685310000|2021-04-17 18:48:30|1039.06|1035.06|1039.93|1035.93|1039.94|1035.94|1039.01|1035.01|29
1618685320000|2021-04-17 18:48:40|1039.75|1035.75|1039.61|1035.61|1040.01|1036.01|1039.43|1035.43|30
1618685330000|2021-04-17 18:48:50|1039.55|1035.55|1040.03|1036.03|1040.36|1036.36|1039.49|1035.49|29
1618685340000|2021-04-17 18:49:00|1039.97|1035.97|1040.16|1036.16|1040.24|1036.24|1039.88|1035.88|24
1618685350000|2021-04-17 18:49:10|1039.74|1035.74|1038.79|1034.79|1040.06|1036.06|1038.59|1034.59|31
1618685360000|2021-04-17 18:49:20|1038.9|1034.9|1038.79|1034.79|1038.9|1034.9|1038.54|1034.54|25
1618685370000|2021-04-17 18:49:30|1038.8|1034.8|1039.76|1035.76|1039.98|1035.98|1038.79|1034.79|32
1618685380000|2021-04-17 18:49:40|1039.77|1035.77|1039.03|1035.03|1039.77|1035.77|1038.75|1034.75|28
1618685390000|2021-04-17 18:49:50|1039.13|1035.13|1038.34|1034.34|1039.17|1035.17|1038.07|1034.07|29
1618685400000|2021-04-17 18:50:00|1038.35|1034.35|1038.81|1034.81|1038.81|1034.81|1038.35|1034.35|27
1618685410000|2021-04-17 18:50:10|1038.89|1034.89|1040.8|1036.8|1040.86|1036.86|1038.89|1034.89|26
1618685420000|2021-04-17 18:50:20|1040.79|1036.79|1040.53|1036.53|1040.79|1036.79|1040.11|1036.11|22
1618685430000|2021-04-17 18:50:30|1040.46|1036.46|1040.1|1036.1|1040.47|1036.47|1039.58|1035.58|29
1618685440000|2021-04-17 18:50:40|1040.16|1036.16|1040.06|1036.06|1040.57|1036.57|1040.03|1036.03|30
1618685450000|2021-04-17 18:50:50|1040.37|1036.37|1039.53|1035.53|1040.9|1036.9|1039.53|1035.53|34
1618685460000|2021-04-17 18:51:00|1039.33|1035.33|1039.16|1035.16|1039.46|1035.46|1038.76|1034.76|35
1618685470000|2021-04-17 18:51:10|1039.25|1035.25|1039.71|1035.71|1039.88|1035.88|1038.89|1034.89|31
1618685480000|2021-04-17 18:51:20|1039.7|1035.7|1040.2|1036.2|1040.2|1036.2|1039.2|1035.2|30
1618685490000|2021-04-17 18:51:30|1040.17|1036.17|1040.46|1036.46|1040.49|1036.49|1040.17|1036.17|26
1618685500000|2021-04-17 18:51:40|1040.42|1036.42|1040.68|1036.68|1040.7|1036.7|1040.42|1036.42|27
1618685510000|2021-04-17 18:51:50|1040.73|1036.73|1041.03|1037.03|1041.32|1037.32|1040.52|1036.52|25
1618685520000|2021-04-17 18:52:00|1041.04|1037.04|1041.28|1037.28|1041.35|1037.35|1040.96|1036.96|22
1618685530000|2021-04-17 18:52:10|1040.52|1036.52|1040.74|1036.74|1040.91|1036.91|1039.71|1035.71|29
1618685540000|2021-04-17 18:52:20|1040.97|1036.97|1040.81|1036.81|1041.24|1037.24|1040.22|1036.22|30
1618685550000|2021-04-17 18:52:30|1040.9|1036.9|1040.1|1036.1|1041.19|1037.19|1040.02|1036.02|33
1618685560000|2021-04-17 18:52:40|1040.09|1036.09|1039.88|1035.88|1040.09|1036.09|1039.7|1035.7|29
1618685570000|2021-04-17 18:52:50|1039.91|1035.91|1040.05|1036.05|1040.05|1036.05|1039.69|1035.69|28
1618685580000|2021-04-17 18:53:00|1040.06|1036.06|1040.48|1036.48|1040.49|1036.49|1039.97|1035.97|27
1618685590000|2021-04-17 18:53:10|1040.56|1036.56|1041.15|1037.15|1041.15|1037.15|1040.2|1036.2|24
1618685600000|2021-04-17 18:53:20|1041.23|1037.23|1040.56|1036.56|1041.48|1037.48|1040.52|1036.52|25
1618685610000|2021-04-17 18:53:30|1040.54|1036.54|1041.06|1037.06|1041.06|1037.06|1040.36|1036.36|29
1618685620000|2021-04-17 18:53:40|1041.03|1037.03|1040.71|1036.71|1041.07|1037.07|1040.34|1036.34|17
1618685630000|2021-04-17 18:53:50|1040.77|1036.77|1040.56|1036.56|1040.96|1036.96|1040.14|1036.14|28
1618685640000|2021-04-17 18:54:00|1040.53|1036.53|1040.13|1036.13|1040.61|1036.61|1039.87|1035.87|26
1618685650000|2021-04-17 18:54:10|1040.16|1036.16|1039.57|1035.57|1040.23|1036.23|1039.5|1035.5|24
1618685660000|2021-04-17 18:54:20|1039.56|1035.56|1038.1|1034.1|1039.56|1035.56|1038.1|1034.1|31
1618685670000|2021-04-17 18:54:30|1038.09|1034.09|1038.98|1034.98|1039|1035|1038.02|1034.02|27
1618685680000|2021-04-17 18:54:40|1039|1035|1038.84|1034.84|1039.12|1035.12|1038.83|1034.83|25
1618685690000|2021-04-17 18:54:50|1038.87|1034.87|1039.12|1035.12|1039.46|1035.46|1038.87|1034.87|24
1618685700000|2021-04-17 18:55:00|1039.14|1035.14|1038.39|1034.39|1039.53|1035.53|1038.39|1034.39|29
1618685710000|2021-04-17 18:55:10|1038.29|1034.29|1037.11|1033.11|1038.33|1034.33|1037.11|1033.11|29
1618685720000|2021-04-17 18:55:20|1037.02|1033.02|1038.39|1034.39|1038.47|1034.47|1037.02|1033.02|34
1618685730000|2021-04-17 18:55:30|1038.38|1034.38|1039.13|1035.13|1039.13|1035.13|1038.32|1034.32|19
1618685740000|2021-04-17 18:55:40|1039.25|1035.25|1038.35|1034.35|1039.84|1035.84|1038.32|1034.32|34
1618685750000|2021-04-17 18:55:50|1038.36|1034.36|1038.24|1034.24|1039|1035|1038.24|1034.24|36
1618685760000|2021-04-17 18:56:00|1038.25|1034.25|1038.08|1034.08|1038.43|1034.43|1037.9|1033.9|35
1618685770000|2021-04-17 18:56:10|1038.04|1034.04|1038.81|1034.81|1038.81|1034.81|1038|1034|31
1618685780000|2021-04-17 18:56:20|1038.84|1034.84|1039.44|1035.44|1039.47|1035.47|1038.84|1034.84|27
1618685790000|2021-04-17 18:56:30|1039.45|1035.45|1040.22|1036.22|1040.31|1036.31|1039.45|1035.45|30
1618685800000|2021-04-17 18:56:40|1039.88|1035.88|1040.41|1036.41|1040.43|1036.43|1039.88|1035.88|30
1618685810000|2021-04-17 18:56:50|1040.36|1036.36|1040.05|1036.05|1040.48|1036.48|1040.03|1036.03|22
1618685820000|2021-04-17 18:57:00|1040.04|1036.04|1039.68|1035.68|1040.12|1036.12|1039.36|1035.36|36
1618685830000|2021-04-17 18:57:10|1039.69|1035.69|1039.07|1035.07|1039.7|1035.7|1038.96|1034.96|36
1618685840000|2021-04-17 18:57:20|1039.15|1035.15|1039.01|1035.01|1039.34|1035.34|1038.8|1034.8|31
1618685850000|2021-04-17 18:57:30|1039.07|1035.07|1039.27|1035.27|1039.69|1035.69|1039.07|1035.07|32
1618685860000|2021-04-17 18:57:40|1039.28|1035.28|1038.91|1034.91|1039.48|1035.48|1038.79|1034.79|26
1618685870000|2021-04-17 18:57:50|1038.92|1034.92|1038.58|1034.58|1038.94|1034.94|1038.13|1034.13|35
1618685880000|2021-04-17 18:58:00|1038.59|1034.59|1037.93|1033.93|1038.59|1034.59|1037.65|1033.65|29
1618685890000|2021-04-17 18:58:10|1037.94|1033.94|1038.19|1034.19|1038.47|1034.47|1037.52|1033.52|27
1618685900000|2021-04-17 18:58:20|1037.72|1033.72|1038.88|1034.88|1038.88|1034.88|1037.63|1033.63|34
1618685910000|2021-04-17 18:58:30|1038.91|1034.91|1039.41|1035.41|1039.63|1035.63|1038.91|1034.91|31
1618685920000|2021-04-17 18:58:40|1039.45|1035.45|1039.44|1035.44|1039.55|1035.55|1039.19|1035.19|16
1618685930000|2021-04-17 18:58:50|1039.52|1035.52|1040.9|1036.9|1040.9|1036.9|1039.52|1035.52|30
1618685940000|2021-04-17 18:59:00|1040.88|1036.88|1040.46|1036.46|1041.19|1037.19|1040.05|1036.05|35
1618685950000|2021-04-17 18:59:10|1040.42|1036.42|1040.88|1036.88|1040.91|1036.91|1040.41|1036.41|21
1618685960000|2021-04-17 18:59:20|1040.91|1036.91|1040.77|1036.77|1041.17|1037.17|1040.29|1036.29|21
1618685970000|2021-04-17 18:59:30|1040.79|1036.79|1040.85|1036.85|1041.02|1037.02|1040.79|1036.79|20
1618685980000|2021-04-17 18:59:40|1040.83|1036.83|1040.77|1036.77|1040.83|1036.83|1040.65|1036.65|10
1618685990000|2021-04-17 18:59:50|1040.76|1036.76|1040.05|1036.05|1040.79|1036.79|1040.03|1036.03|28
1618686000000|2021-04-17 19:00:00|1040.08|1036.08|1040.15|1036.15|1040.15|1036.15|1040.04|1036.04|27
1618686010000|2021-04-17 19:00:10|1040.18|1036.18|1041.23|1037.23|1041.27|1037.27|1040.18|1036.18|27
1618686020000|2021-04-17 19:00:20|1041.2|1037.2|1041.61|1037.61|1041.9|1037.9|1040.57|1036.57|26
1618686030000|2021-04-17 19:00:30|1041.63|1037.63|1042.54|1038.54|1042.54|1038.54|1041.61|1037.61|24
1618686040000|2021-04-17 19:00:40|1042.55|1038.55|1043.2|1039.2|1043.39|1039.39|1042.54|1038.54|25
1618686050000|2021-04-17 19:00:50|1043.21|1039.21|1042.83|1038.83|1043.4|1039.4|1042.34|1038.34|36
1618686060000|2021-04-17 19:01:00|1042.82|1038.82|1043.53|1039.53|1043.82|1039.82|1042.82|1038.82|29
1618686070000|2021-04-17 19:01:10|1043.46|1039.46|1045.49|1041.49|1045.5|1041.5|1043.46|1039.46|35
1618686080000|2021-04-17 19:01:20|1045.53|1041.53|1046.16|1042.16|1046.16|1042.16|1045.5|1041.5|27
1618686090000|2021-04-17 19:01:30|1046.17|1042.17|1047.34|1043.34|1047.37|1043.37|1046.08|1042.08|23
1618686100000|2021-04-17 19:01:40|1047.47|1043.47|1047.21|1043.21|1047.57|1043.57|1046.96|1042.96|34
1618686110000|2021-04-17 19:01:50|1047.14|1043.14|1047.45|1043.45|1047.61|1043.61|1046.83|1042.83|35
1618686120000|2021-04-17 19:02:00|1047.43|1043.43|1047.88|1043.88|1047.88|1043.88|1047.43|1043.43|33
1618686130000|2021-04-17 19:02:10|1047.89|1043.89|1047.72|1043.72|1048.26|1044.26|1047.35|1043.35|35
1618686140000|2021-04-17 19:02:20|1047.79|1043.79|1047.15|1043.15|1047.9|1043.9|1046.74|1042.74|37
1618686150000|2021-04-17 19:02:30|1047.21|1043.21|1047.61|1043.61|1047.65|1043.65|1047.14|1043.14|36
1618686160000|2021-04-17 19:02:40|1047.6|1043.6|1048.21|1044.21|1048.6|1044.6|1047.54|1043.54|36
1618686170000|2021-04-17 19:02:50|1047.84|1043.84|1047.49|1043.49|1048.4|1044.4|1047.14|1043.14|33
1618686180000|2021-04-17 19:03:00|1047.52|1043.52|1045.9|1041.9|1047.55|1043.55|1045.9|1041.9|36
1618686190000|2021-04-17 19:03:10|1045.7|1041.7|1044.63|1040.63|1045.77|1041.77|1044.46|1040.46|33
1618686200000|2021-04-17 19:03:20|1044.64|1040.64|1044.19|1040.19|1044.64|1040.64|1043.9|1039.9|32
1618686210000|2021-04-17 19:03:30|1044.31|1040.31|1044.8|1040.8|1045|1041|1044.26|1040.26|34
1618686220000|2021-04-17 19:03:40|1044.78|1040.78|1043.8|1039.8|1044.78|1040.78|1043.64|1039.64|32
1618686230000|2021-04-17 19:03:50|1043.83|1039.83|1045.47|1041.47|1045.56|1041.56|1043.61|1039.61|35
1618686240000|2021-04-17 19:04:00|1045.44|1041.44|1045.77|1041.77|1046.13|1042.13|1045.44|1041.44|30
1618686250000|2021-04-17 19:04:10|1045.83|1041.83|1045.59|1041.59|1045.83|1041.83|1045.07|1041.07|31
1618686260000|2021-04-17 19:04:20|1045.85|1041.85|1045.17|1041.17|1045.91|1041.91|1044.85|1040.85|39
1618686270000|2021-04-17 19:04:30|1045.14|1041.14|1045|1041|1045.17|1041.17|1044.36|1040.36|31
1618686280000|2021-04-17 19:04:40|1045.13|1041.13|1044.58|1040.58|1045.38|1041.38|1044.58|1040.58|33
1618686290000|2021-04-17 19:04:50|1045.07|1041.07|1045.58|1041.58|1045.66|1041.66|1045.01|1041.01|37
1618686300000|2021-04-17 19:05:00|1045.59|1041.59|1045.84|1041.84|1045.88|1041.88|1045.3|1041.3|27
1618686310000|2021-04-17 19:05:10|1045.85|1041.85|1046.42|1042.42|1046.49|1042.49|1045.85|1041.85|29
1618686320000|2021-04-17 19:05:20|1046.47|1042.47|1045.99|1041.99|1046.71|1042.71|1045.99|1041.99|29
1618686330000|2021-04-17 19:05:30|1045.98|1041.98|1044.48|1040.48|1045.98|1041.98|1044.47|1040.47|33
1618686340000|2021-04-17 19:05:40|1044.46|1040.46|1043.77|1039.77|1044.46|1040.46|1043.76|1039.76|32
1618686350000|2021-04-17 19:05:50|1043.74|1039.74|1044.4|1040.4|1044.45|1040.45|1043.65|1039.65|35
1618686360000|2021-04-17 19:06:00|1044.38|1040.38|1045.51|1041.51|1045.97|1041.97|1044.38|1040.38|36
1618686370000|2021-04-17 19:06:10|1045.43|1041.43|1046.02|1042.02|1046.02|1042.02|1045.43|1041.43|22
1618686380000|2021-04-17 19:06:20|1046.05|1042.05|1046.58|1042.58|1046.58|1042.58|1045.69|1041.69|29
1618686390000|2021-04-17 19:06:30|1046.73|1042.73|1049.14|1045.14|1049.26|1045.26|1046.73|1042.73|38
1618686400000|2021-04-17 19:06:40|1049.19|1045.19|1049|1045|1049.43|1045.43|1048.53|1044.53|34
1618686410000|2021-04-17 19:06:50|1048.97|1044.97|1048.21|1044.21|1048.97|1044.97|1048.05|1044.05|36
1618686420000|2021-04-17 19:07:00|1048.25|1044.25|1048.97|1044.97|1049.1|1045.1|1048.15|1044.15|36
1618686430000|2021-04-17 19:07:10|1049.75|1045.75|1050.16|1046.16|1050.16|1046.16|1049.66|1045.66|28
1618686440000|2021-04-17 19:07:20|1050.12|1046.12|1050.52|1046.52|1050.53|1046.53|1049.26|1045.26|30
1618686450000|2021-04-17 19:07:30|1050.46|1046.46|1050.61|1046.61|1050.97|1046.97|1050.19|1046.19|35
1618686460000|2021-04-17 19:07:40|1050.63|1046.63|1050.71|1046.71|1050.76|1046.76|1050.37|1046.37|33
1618686470000|2021-04-17 19:07:50|1050.4|1046.4|1050.43|1046.43|1050.71|1046.71|1050.31|1046.31|28
1618686480000|2021-04-17 19:08:00|1050.44|1046.44|1050.68|1046.68|1050.69|1046.69|1050.17|1046.17|30
1618686490000|2021-04-17 19:08:10|1050.59|1046.59|1050.35|1046.35|1050.69|1046.69|1050|1046|38
1618686500000|2021-04-17 19:08:20|1050.06|1046.06|1050.16|1046.16|1050.46|1046.46|1050.06|1046.06|33
1618686510000|2021-04-17 19:08:30|1050.15|1046.15|1049.83|1045.83|1050.15|1046.15|1049.63|1045.63|23
1618686520000|2021-04-17 19:08:40|1049.82|1045.82|1050.11|1046.11|1050.2|1046.2|1049.77|1045.77|29
1618686530000|2021-04-17 19:08:50|1050.19|1046.19|1050.16|1046.16|1050.37|1046.37|1049.85|1045.85|25
1618686540000|2021-04-17 19:09:00|1050.18|1046.18|1050.32|1046.32|1050.32|1046.32|1050.09|1046.09|33
1618686550000|2021-04-17 19:09:10|1050.37|1046.37|1049.87|1045.87|1050.43|1046.43|1049.84|1045.84|28
1618686560000|2021-04-17 19:09:20|1049.88|1045.88|1048.98|1044.98|1049.89|1045.89|1048.93|1044.93|30
1618686570000|2021-04-17 19:09:30|1048.99|1044.99|1048.54|1044.54|1048.99|1044.99|1048.18|1044.18|29
1618686580000|2021-04-17 19:09:40|1048.52|1044.52|1049.64|1045.64|1049.71|1045.71|1048.38|1044.38|29
1618686590000|2021-04-17 19:09:50|1049.71|1045.71|1049.76|1045.76|1050.02|1046.02|1049.41|1045.41|22
1618686600000|2021-04-17 19:10:00|1049.92|1045.92|1050.57|1046.57|1050.69|1046.69|1049.42|1045.42|29
1618686610000|2021-04-17 19:10:10|1050.73|1046.73|1049.59|1045.59|1050.73|1046.73|1049.59|1045.59|34
1618686620000|2021-04-17 19:10:20|1049.48|1045.48|1048.89|1044.89|1049.48|1045.48|1048.66|1044.66|34
1618686630000|2021-04-17 19:10:30|1048.93|1044.93|1048.33|1044.33|1049.01|1045.01|1048.19|1044.19|31
1618686640000|2021-04-17 19:10:40|1048.32|1044.32|1045.92|1041.92|1048.32|1044.32|1045.92|1041.92|32
1618686650000|2021-04-17 19:10:50|1045.79|1041.79|1045.11|1041.11|1045.96|1041.96|1044.94|1040.94|31
1618686660000|2021-04-17 19:11:00|1045.06|1041.06|1045.25|1041.25|1045.81|1041.81|1044.99|1040.99|34
1618686670000|2021-04-17 19:11:10|1045.16|1041.16|1044.18|1040.18|1045.26|1041.26|1044.18|1040.18|35
1618686680000|2021-04-17 19:11:20|1044.14|1040.14|1043.54|1039.54|1044.14|1040.14|1043.13|1039.13|27
1618686690000|2021-04-17 19:11:30|1043.49|1039.49|1042.65|1038.65|1043.62|1039.62|1042.65|1038.65|33
1618686700000|2021-04-17 19:11:40|1042.51|1038.51|1043.19|1039.19|1043.19|1039.19|1042.45|1038.45|31
1618686710000|2021-04-17 19:11:50|1043.2|1039.2|1043.67|1039.67|1043.88|1039.88|1042.88|1038.88|28
1618686720000|2021-04-17 19:12:00|1043.71|1039.71|1043.56|1039.56|1044.01|1040.01|1043.17|1039.17|25
1618686730000|2021-04-17 19:12:10|1043.7|1039.7|1043.82|1039.82|1043.82|1039.82|1043.6|1039.6|22
1618686740000|2021-04-17 19:12:20|1043.92|1039.92|1043.84|1039.84|1044|1040|1043.17|1039.17|14
1618686750000|2021-04-17 19:12:30|1043.87|1039.87|1044|1040|1044.05|1040.05|1043.87|1039.87|16
1618686760000|2021-04-17 19:12:40|1044.02|1040.02|1044.21|1040.21|1044.21|1040.21|1044.02|1040.02|9
1618686770000|2021-04-17 19:12:50|1044.39|1040.39|1044.67|1040.67|1045.02|1041.02|1044.27|1040.27|32
1618686780000|2021-04-17 19:13:00|1044.54|1040.54|1044.45|1040.45|1044.63|1040.63|1044.36|1040.36|18
1618686790000|2021-04-17 19:13:10|1044.37|1040.37|1044.91|1040.91|1045.01|1041.01|1044.36|1040.36|13
1618686800000|2021-04-17 19:13:20|1044.98|1040.98|1045.56|1041.56|1045.56|1041.56|1044.98|1040.98|5
1618686810000|2021-04-17 19:13:30|1045.55|1041.55|1044.87|1040.87|1046.32|1042.32|1044.85|1040.85|34
1618686820000|2021-04-17 19:13:40|1044.88|1040.88|1044.57|1040.57|1044.92|1040.92|1044.57|1040.57|19
1618686830000|2021-04-17 19:13:50|1044.53|1040.53|1044.16|1040.16|1044.53|1040.53|1043.54|1039.54|35
1618686840000|2021-04-17 19:14:00|1044.25|1040.25|1045.52|1041.52|1045.52|1041.52|1044.25|1040.25|35
1618686850000|2021-04-17 19:14:10|1045.51|1041.51|1043.86|1039.86|1045.7|1041.7|1043.86|1039.86|29
1618686860000|2021-04-17 19:14:20|1043.84|1039.84|1043.52|1039.52|1044.09|1040.09|1043.52|1039.52|36
1618686870000|2021-04-17 19:14:30|1043.54|1039.54|1045.91|1041.91|1045.91|1041.91|1043.53|1039.53|36
1618686880000|2021-04-17 19:14:40|1045.97|1041.97|1045.94|1041.94|1046.06|1042.06|1045.12|1041.12|22
1618686890000|2021-04-17 19:14:50|1045.95|1041.95|1045.98|1041.98|1046.36|1042.36|1045.44|1041.44|26
1618686900000|2021-04-17 19:15:00|1046.02|1042.02|1046.29|1042.29|1046.29|1042.29|1045.61|1041.61|22
1618686910000|2021-04-17 19:15:10|1046.35|1042.35|1047.9|1043.9|1047.9|1043.9|1046.35|1042.35|27
1618686920000|2021-04-17 19:15:20|1047.88|1043.88|1047.43|1043.43|1047.88|1043.88|1046.62|1042.62|28
1618686930000|2021-04-17 19:15:30|1047.42|1043.42|1047.37|1043.37|1047.81|1043.81|1046.96|1042.96|32
1618686940000|2021-04-17 19:15:40|1047.32|1043.32|1046.55|1042.55|1047.32|1043.32|1046.49|1042.49|30
1618686950000|2021-04-17 19:15:50|1046.6|1042.6|1046.12|1042.12|1046.61|1042.61|1046.12|1042.12|25
1618686960000|2021-04-17 19:16:00|1045.81|1041.81|1044.23|1040.23|1045.81|1041.81|1044.15|1040.15|35
1618686970000|2021-04-17 19:16:10|1044.26|1040.26|1046.15|1042.15|1046.15|1042.15|1044.17|1040.17|34
1618686980000|2021-04-17 19:16:20|1046.14|1042.14|1046.04|1042.04|1046.29|1042.29|1045.72|1041.72|28
1618686990000|2021-04-17 19:16:30|1045.92|1041.92|1045.85|1041.85|1046.33|1042.33|1045.64|1041.64|34
1618687000000|2021-04-17 19:16:40|1045.77|1041.77|1045.16|1041.16|1045.86|1041.86|1045.16|1041.16|25
1618687010000|2021-04-17 19:16:50|1045.09|1041.09|1045.12|1041.12|1045.21|1041.21|1044.69|1040.69|30
1618687020000|2021-04-17 19:17:00|1045.07|1041.07|1044.55|1040.55|1045.07|1041.07|1044.49|1040.49|26
1618687030000|2021-04-17 19:17:10|1044.25|1040.25|1042.71|1038.71|1044.25|1040.25|1042.7|1038.7|28
1618687040000|2021-04-17 19:17:20|1042.81|1038.81|1043.13|1039.13|1043.52|1039.52|1042.81|1038.81|33
1618687050000|2021-04-17 19:17:30|1043.26|1039.26|1043.33|1039.33|1043.45|1039.45|1043.23|1039.23|33
1618687060000|2021-04-17 19:17:40|1043.34|1039.34|1042.9|1038.9|1043.34|1039.34|1042.7|1038.7|28
1618687070000|2021-04-17 19:17:50|1042.92|1038.92|1042.85|1038.85|1043.35|1039.35|1042.77|1038.77|25
1618687080000|2021-04-17 19:18:00|1042.41|1038.41|1043.07|1039.07|1043.13|1039.13|1042.41|1038.41|31
1618687090000|2021-04-17 19:18:10|1043.06|1039.06|1042.54|1038.54|1043.08|1039.08|1042.24|1038.24|19
1618687100000|2021-04-17 19:18:20|1042.53|1038.53|1042|1038|1042.55|1038.55|1042|1038|20
1618687110000|2021-04-17 19:18:30|1042.01|1038.01|1041.55|1037.55|1042.01|1038.01|1041.29|1037.29|32
1618687120000|2021-04-17 19:18:40|1041.54|1037.54|1040.6|1036.6|1041.54|1037.54|1040.49|1036.49|33
1618687130000|2021-04-17 19:18:50|1040.46|1036.46|1040.91|1036.91|1040.99|1036.99|1040.17|1036.17|30
1618687140000|2021-04-17 19:19:00|1040.92|1036.92|1040.05|1036.05|1040.93|1036.93|1040.05|1036.05|22
1618687150000|2021-04-17 19:19:10|1040.07|1036.07|1038.81|1034.81|1040.11|1036.11|1038.23|1034.23|33
1618687160000|2021-04-17 19:19:20|1038.83|1034.83|1037.27|1033.27|1038.84|1034.84|1036.34|1032.34|34
1618687170000|2021-04-17 19:19:30|1037.1|1033.1|1036.71|1032.71|1037.1|1033.1|1036.69|1032.69|36
1618687180000|2021-04-17 19:19:40|1036.69|1032.69|1037.06|1033.06|1037.57|1033.57|1036.69|1032.69|31
1618687190000|2021-04-17 19:19:50|1037.22|1033.22|1036.92|1032.92|1037.41|1033.41|1036.89|1032.89|27
1618687200000|2021-04-17 19:20:00|1036.89|1032.89|1036.06|1032.06|1036.93|1032.93|1035.91|1031.91|29
1618687210000|2021-04-17 19:20:10|1036.1|1032.1|1036.51|1032.51|1036.57|1032.57|1035.95|1031.95|34
1618687220000|2021-04-17 19:20:20|1036.48|1032.48|1036.61|1032.61|1036.64|1032.64|1036.48|1032.48|23
1618687230000|2021-04-17 19:20:30|1036.62|1032.62|1036.25|1032.25|1036.63|1032.63|1035.78|1031.78|19
1618687240000|2021-04-17 19:20:40|1036.24|1032.24|1035.23|1031.23|1036.24|1032.24|1035.23|1031.23|25
1618687250000|2021-04-17 19:20:50|1035.17|1031.17|1034.35|1030.35|1035.17|1031.17|1034.35|1030.35|30
1618687260000|2021-04-17 19:21:00|1034.3|1030.3|1033.88|1029.88|1034.79|1030.79|1033.86|1029.86|29
1618687270000|2021-04-17 19:21:10|1033.87|1029.87|1034.33|1030.33|1034.34|1030.34|1033.53|1029.53|29
1618687280000|2021-04-17 19:21:20|1034.28|1030.28|1034.85|1030.85|1034.88|1030.88|1034.26|1030.26|28
1618687290000|2021-04-17 19:21:30|1034.86|1030.86|1034.76|1030.76|1034.97|1030.97|1034.43|1030.43|29
1618687300000|2021-04-17 19:21:40|1034.77|1030.77|1034.83|1030.83|1035.21|1031.21|1034.34|1030.34|30
1618687310000|2021-04-17 19:21:50|1034.82|1030.82|1034.63|1030.63|1034.82|1030.82|1034.29|1030.29|16
1618687320000|2021-04-17 19:22:00|1034.62|1030.62|1035.82|1031.82|1036.45|1032.45|1034.62|1030.62|27
1618687330000|2021-04-17 19:22:10|1035.91|1031.91|1035.42|1031.42|1036.02|1032.02|1035.31|1031.31|31
1618687340000|2021-04-17 19:22:20|1035.44|1031.44|1035.93|1031.93|1036.57|1032.57|1035.44|1031.44|28
1618687350000|2021-04-17 19:22:30|1035.98|1031.98|1035.78|1031.78|1036.08|1032.08|1035.43|1031.43|33
1618687360000|2021-04-17 19:22:40|1035.77|1031.77|1035.12|1031.12|1035.9|1031.9|1034.97|1030.97|31
1618687370000|2021-04-17 19:22:50|1035|1031|1034.7|1030.7|1035.01|1031.01|1034.49|1030.49|27
1618687380000|2021-04-17 19:23:00|1034.69|1030.69|1035.78|1031.78|1035.81|1031.81|1034.69|1030.69|33
1618687390000|2021-04-17 19:23:10|1035.77|1031.77|1035.64|1031.64|1035.8|1031.8|1035.54|1031.54|32
1618687400000|2021-04-17 19:23:20|1035.65|1031.65|1035.88|1031.88|1035.94|1031.94|1035.54|1031.54|31
1618687410000|2021-04-17 19:23:30|1035.84|1031.84|1036.65|1032.65|1036.65|1032.65|1035.81|1031.81|35
1618687420000|2021-04-17 19:23:40|1036.57|1032.57|1036.85|1032.85|1036.87|1032.87|1036.49|1032.49|28
1618687430000|2021-04-17 19:23:50|1036.86|1032.86|1036.31|1032.31|1036.88|1032.88|1036.19|1032.19|29
1618687440000|2021-04-17 19:24:00|1036.39|1032.39|1035.27|1031.27|1036.39|1032.39|1035.13|1031.13|29
1618687450000|2021-04-17 19:24:10|1035.26|1031.26|1034.24|1030.24|1035.27|1031.27|1034.23|1030.23|31
1618687460000|2021-04-17 19:24:20|1034.23|1030.23|1034.16|1030.16|1034.64|1030.64|1033.8|1029.8|28
1618687470000|2021-04-17 19:24:30|1034.2|1030.2|1033.7|1029.7|1034.3|1030.3|1033.65|1029.65|24
1618687480000|2021-04-17 19:24:40|1033.64|1029.64|1032.93|1028.93|1033.64|1029.64|1032.93|1028.93|29
1618687490000|2021-04-17 19:24:50|1032.84|1028.84|1032.22|1028.22|1032.84|1028.84|1032.09|1028.09|33
1618687500000|2021-04-17 19:25:00|1031.86|1027.86|1031.84|1027.84|1031.94|1027.94|1031.59|1027.59|19
1618687510000|2021-04-17 19:25:10|1031.83|1027.83|1031.25|1027.25|1031.83|1027.83|1031.07|1027.07|26
1618687520000|2021-04-17 19:25:20|1031.26|1027.26|1031.27|1027.27|1031.66|1027.66|1031.17|1027.17|27
1618687530000|2021-04-17 19:25:30|1031.06|1027.06|1028.9|1024.9|1031.24|1027.24|1028.87|1024.87|39
1618687540000|2021-04-17 19:25:40|1028.89|1024.89|1028.45|1024.45|1028.89|1024.89|1028.43|1024.43|29
1618687550000|2021-04-17 19:25:50|1028.42|1024.42|1030.19|1026.19|1030.23|1026.23|1028.41|1024.41|31
1618687560000|2021-04-17 19:26:00|1030.2|1026.2|1030.29|1026.29|1030.29|1026.29|1029.81|1025.81|26
1618687570000|2021-04-17 19:26:10|1030.33|1026.33|1031.7|1027.7|1031.7|1027.7|1030.33|1026.33|25
1618687580000|2021-04-17 19:26:20|1031.94|1027.94|1032.38|1028.38|1032.44|1028.44|1031.45|1027.45|34
1618687590000|2021-04-17 19:26:30|1032.43|1028.43|1031.21|1027.21|1032.78|1028.78|1030.7|1026.7|37
1618687600000|2021-04-17 19:26:40|1031.24|1027.24|1031.14|1027.14|1031.25|1027.25|1030.51|1026.51|27
1618687610000|2021-04-17 19:26:50|1031.12|1027.12|1030.14|1026.14|1031.23|1027.23|1029.53|1025.53|30
1618687620000|2021-04-17 19:27:00|1030.12|1026.12|1030.12|1026.12|1030.22|1026.22|1029.85|1025.85|29
1618687630000|2021-04-17 19:27:10|1030.19|1026.19|1030.17|1026.17|1030.52|1026.52|1029.6|1025.6|34
1618687640000|2021-04-17 19:27:20|1030.12|1026.12|1030.47|1026.47|1030.47|1026.47|1030.03|1026.03|26
1618687650000|2021-04-17 19:27:30|1030.48|1026.48|1029.14|1025.14|1030.5|1026.5|1029.14|1025.14|31
1618687660000|2021-04-17 19:27:40|1029.18|1025.18|1029.05|1025.05|1029.39|1025.39|1028.91|1024.91|28
1618687670000|2021-04-17 19:27:50|1028.93|1024.93|1027.9|1023.9|1029.02|1025.02|1027.89|1023.89|28
1618687680000|2021-04-17 19:28:00|1027.92|1023.92|1028.09|1024.09|1028.19|1024.19|1027.92|1023.92|36
1618687690000|2021-04-17 19:28:10|1028.05|1024.05|1029.04|1025.04|1029.04|1025.04|1027.88|1023.88|31
1618687700000|2021-04-17 19:28:20|1029.08|1025.08|1028.22|1024.22|1029.75|1025.75|1028.17|1024.17|32
1618687710000|2021-04-17 19:28:30|1028.2|1024.2|1028.58|1024.58|1028.63|1024.63|1028.16|1024.16|20
1618687720000|2021-04-17 19:28:40|1028.63|1024.63|1028.74|1024.74|1028.81|1024.81|1027.95|1023.95|29
1618687730000|2021-04-17 19:28:50|1028.9|1024.9|1028.03|1024.03|1029.13|1025.13|1028.03|1024.03|22
1618687740000|2021-04-17 19:29:00|1028.01|1024.01|1028.34|1024.34|1028.44|1024.44|1027.95|1023.95|29
1618687750000|2021-04-17 19:29:10|1028.03|1024.03|1028.49|1024.49|1028.73|1024.73|1028.03|1024.03|28
1618687760000|2021-04-17 19:29:20|1028.53|1024.53|1028.03|1024.03|1028.73|1024.73|1027.91|1023.91|33
1618687770000|2021-04-17 19:29:30|1028.07|1024.07|1027.64|1023.64|1028.37|1024.37|1027.63|1023.63|28
1618687780000|2021-04-17 19:29:40|1027.63|1023.63|1027.14|1023.14|1027.63|1023.63|1026.79|1022.79|30
1618687790000|2021-04-17 19:29:50|1027.15|1023.15|1027.28|1023.28|1027.55|1023.55|1026.97|1022.97|28
1618687800000|2021-04-17 19:30:00|1027.26|1023.26|1025.9|1021.9|1027.75|1023.75|1025.88|1021.88|37
1618687810000|2021-04-17 19:30:10|1025.89|1021.89|1026.14|1022.14|1026.14|1022.14|1025.61|1021.61|32
1618687820000|2021-04-17 19:30:20|1026.17|1022.17|1026.78|1022.78|1026.8|1022.8|1026.1|1022.1|24
1618687830000|2021-04-17 19:30:30|1026.76|1022.76|1025.81|1021.81|1026.77|1022.77|1025.78|1021.78|32
1618687840000|2021-04-17 19:30:40|1025.79|1021.79|1025.68|1021.68|1025.79|1021.79|1025.35|1021.35|32
1618687850000|2021-04-17 19:30:50|1025.65|1021.65|1025.42|1021.42|1025.95|1021.95|1025.42|1021.42|33
1618687860000|2021-04-17 19:31:00|1025.4|1021.4|1024.72|1020.72|1025.42|1021.42|1024.67|1020.67|21
1618687870000|2021-04-17 19:31:10|1024.7|1020.7|1027.09|1023.09|1027.56|1023.56|1024.7|1020.7|37
1618687880000|2021-04-17 19:31:20|1027.29|1023.29|1029.03|1025.03|1029.03|1025.03|1027.29|1023.29|32
1618687890000|2021-04-17 19:31:30|1029.06|1025.06|1029.04|1025.04|1029.38|1025.38|1028.31|1024.31|37
1618687900000|2021-04-17 19:31:40|1029.06|1025.06|1028.99|1024.99|1029.14|1025.14|1028.41|1024.41|30
1618687910000|2021-04-17 19:31:50|1028.98|1024.98|1029.07|1025.07|1029.46|1025.46|1028.81|1024.81|25
1618687920000|2021-04-17 19:32:00|1029.06|1025.06|1029.26|1025.26|1029.52|1025.52|1029.06|1025.06|21
1618687930000|2021-04-17 19:32:10|1029.29|1025.29|1031.37|1027.37|1031.37|1027.37|1028.85|1024.85|27
1618687940000|2021-04-17 19:32:20|1032.19|1028.19|1031.53|1027.53|1032.46|1028.46|1031.39|1027.39|34
1618687950000|2021-04-17 19:32:30|1031.55|1027.55|1030.8|1026.8|1031.57|1027.57|1030.49|1026.49|34
1618687960000|2021-04-17 19:32:40|1030.85|1026.85|1029|1025|1030.85|1026.85|1029|1025|36
1618687970000|2021-04-17 19:32:50|1028.99|1024.99|1029.12|1025.12|1029.12|1025.12|1028.62|1024.62|25
1618687980000|2021-04-17 19:33:00|1029.09|1025.09|1030.11|1026.11|1030.11|1026.11|1029.09|1025.09|23
1618687990000|2021-04-17 19:33:10|1030.12|1026.12|1030.44|1026.44|1030.44|1026.44|1030.07|1026.07|20
1618688000000|2021-04-17 19:33:20|1030.46|1026.46|1030.02|1026.02|1030.6|1026.6|1029.73|1025.73|24
1618688010000|2021-04-17 19:33:30|1030.01|1026.01|1029.03|1025.03|1030.08|1026.08|1029|1025|34
1618688020000|2021-04-17 19:33:40|1029.08|1025.08|1030.16|1026.16|1030.16|1026.16|1029.08|1025.08|32
1618688030000|2021-04-17 19:33:50|1030.17|1026.17|1031.71|1027.71|1031.74|1027.74|1030.17|1026.17|32
1618688040000|2021-04-17 19:34:00|1031.67|1027.67|1031.3|1027.3|1031.83|1027.83|1031.04|1027.04|27
1618688050000|2021-04-17 19:34:10|1031.28|1027.28|1031.51|1027.51|1031.67|1027.67|1031.09|1027.09|28
1618688060000|2021-04-17 19:34:20|1031.5|1027.5|1032.31|1028.31|1032.31|1028.31|1031.3|1027.3|30
1618688070000|2021-04-17 19:34:30|1032.34|1028.34|1032.25|1028.25|1032.34|1028.34|1031.55|1027.55|27
1618688080000|2021-04-17 19:34:40|1032.2|1028.2|1031.13|1027.13|1032.2|1028.2|1031.13|1027.13|18
1618688090000|2021-04-17 19:34:50|1031.12|1027.12|1031.13|1027.13|1031.74|1027.74|1031.11|1027.11|28
1618688100000|2021-04-17 19:35:00|1031.1|1027.1|1031.76|1027.76|1031.76|1027.76|1031.02|1027.02|29
1618688110000|2021-04-17 19:35:10|1031.77|1027.77|1031.67|1027.67|1032.08|1028.08|1031.2|1027.2|27
1618688120000|2021-04-17 19:35:20|1031.65|1027.65|1030.89|1026.89|1031.66|1027.66|1030.51|1026.51|35
1618688130000|2021-04-17 19:35:30|1030.9|1026.9|1030.89|1026.89|1030.91|1026.91|1030.52|1026.52|24
1618688140000|2021-04-17 19:35:40|1030.92|1026.92|1031.02|1027.02|1031.06|1027.06|1030.56|1026.56|20
1618688150000|2021-04-17 19:35:50|1031.01|1027.01|1030.67|1026.67|1031.01|1027.01|1030.41|1026.41|23
1618688160000|2021-04-17 19:36:00|1030.62|1026.62|1031.56|1027.56|1031.56|1027.56|1030.41|1026.41|28
1618688170000|2021-04-17 19:36:10|1031.67|1027.67|1032.9|1028.9|1033.14|1029.14|1031.67|1027.67|27
1618688180000|2021-04-17 19:36:20|1032.86|1028.86|1032.93|1028.93|1032.98|1028.98|1032.85|1028.85|27
1618688190000|2021-04-17 19:36:30|1032.91|1028.91|1033.07|1029.07|1033.08|1029.08|1032.38|1028.38|23
1618688200000|2021-04-17 19:36:40|1033.12|1029.12|1034.12|1030.12|1034.12|1030.12|1033.12|1029.12|22
1618688210000|2021-04-17 19:36:50|1034.13|1030.13|1034.5|1030.5|1034.5|1030.5|1033.61|1029.61|23
1618688220000|2021-04-17 19:37:00|1034.52|1030.52|1034.46|1030.46|1034.66|1030.66|1034.36|1030.36|23
1618688230000|2021-04-17 19:37:10|1034.38|1030.38|1033|1029|1034.51|1030.51|1032.89|1028.89|24
1618688240000|2021-04-17 19:37:20|1033.07|1029.07|1033.2|1029.2|1033.32|1029.32|1033.07|1029.07|28
1618688250000|2021-04-17 19:37:30|1033.21|1029.21|1032.99|1028.99|1033.29|1029.29|1032.99|1028.99|22
1618688260000|2021-04-17 19:37:40|1032.87|1028.87|1031.97|1027.97|1032.87|1028.87|1031.73|1027.73|29
1618688270000|2021-04-17 19:37:50|1031.91|1027.91|1031.7|1027.7|1031.91|1027.91|1031.38|1027.38|24
1618688280000|2021-04-17 19:38:00|1031.65|1027.65|1031.86|1027.86|1032.03|1028.03|1031.65|1027.65|20
1618688290000|2021-04-17 19:38:10|1031.85|1027.85|1031.28|1027.28|1031.91|1027.91|1031.28|1027.28|9
1618688300000|2021-04-17 19:38:20|1031.52|1027.52|1031.42|1027.42|1031.52|1027.52|1031.4|1027.4|21
1618688310000|2021-04-17 19:38:30|1031.44|1027.44|1031.51|1027.51|1031.51|1027.51|1031.39|1027.39|14
1618688320000|2021-04-17 19:38:40|1031.54|1027.54|1032.33|1028.33|1032.35|1028.35|1031.54|1027.54|27
1618688330000|2021-04-17 19:38:50|1032.34|1028.34|1033.11|1029.11|1033.16|1029.16|1032.34|1028.34|24
1618688340000|2021-04-17 19:39:00|1033.05|1029.05|1034.04|1030.04|1034.15|1030.15|1033.05|1029.05|31
1618688350000|2021-04-17 19:39:10|1034.01|1030.01|1034.07|1030.07|1034.28|1030.28|1033.87|1029.87|17
1618688360000|2021-04-17 19:39:20|1034.06|1030.06|1033.84|1029.84|1034.33|1030.33|1033.59|1029.59|18
1618688370000|2021-04-17 19:39:30|1033.85|1029.85|1033.18|1029.18|1033.87|1029.87|1033.18|1029.18|18
1618688380000|2021-04-17 19:39:40|1033.19|1029.19|1034.19|1030.19|1034.2|1030.2|1033.19|1029.19|21
1618688390000|2021-04-17 19:39:50|1034.17|1030.17|1033.95|1029.95|1034.19|1030.19|1033.63|1029.63|22
1618688400000|2021-04-17 19:40:00|1033.97|1029.97|1033.97|1029.97|1033.98|1029.98|1033.43|1029.43|20
1618688410000|2021-04-17 19:40:10|1033.93|1029.93|1033.05|1029.05|1033.93|1029.93|1033.01|1029.01|22
1618688420000|2021-04-17 19:40:20|1033.19|1029.19|1033.22|1029.22|1033.29|1029.29|1032.82|1028.82|24
1618688430000|2021-04-17 19:40:30|1033.27|1029.27|1034.04|1030.04|1034.06|1030.06|1033.26|1029.26|29
1618688440000|2021-04-17 19:40:40|1034.01|1030.01|1034.25|1030.25|1034.26|1030.26|1034.01|1030.01|14
1618688450000|2021-04-17 19:40:50|1034.2|1030.2|1033.92|1029.92|1034.2|1030.2|1033.52|1029.52|23
1618688460000|2021-04-17 19:41:00|1033.91|1029.91|1032.86|1028.86|1033.91|1029.91|1032.84|1028.84|22
1618688470000|2021-04-17 19:41:10|1032.84|1028.84|1032.92|1028.92|1033.09|1029.09|1032.65|1028.65|33
1618688480000|2021-04-17 19:41:20|1032.93|1028.93|1033.26|1029.26|1033.28|1029.28|1032.93|1028.93|22
1618688490000|2021-04-17 19:41:30|1033.29|1029.29|1033.19|1029.19|1033.67|1029.67|1033.19|1029.19|23
1618688500000|2021-04-17 19:41:40|1033.34|1029.34|1033.61|1029.61|1033.68|1029.68|1033.34|1029.34|27
1618688510000|2021-04-17 19:41:50|1033.62|1029.62|1033.58|1029.58|1033.62|1029.62|1033.06|1029.06|18
1618688520000|2021-04-17 19:42:00|1033.57|1029.57|1033.75|1029.75|1033.75|1029.75|1033.08|1029.08|29
1618688530000|2021-04-17 19:42:10|1034.23|1030.23|1034.26|1030.26|1034.31|1030.31|1033.74|1029.74|13
1618688540000|2021-04-17 19:42:20|1034.27|1030.27|1034.2|1030.2|1034.32|1030.32|1034.09|1030.09|22
1618688550000|2021-04-17 19:42:30|1034.17|1030.17|1034.41|1030.41|1034.41|1030.41|1034.16|1030.16|13
1618688560000|2021-04-17 19:42:40|1034.4|1030.4|1034.15|1030.15|1034.4|1030.4|1034.12|1030.12|15
1618688570000|2021-04-17 19:42:50|1034.17|1030.17|1033.27|1029.27|1034.18|1030.18|1033.24|1029.24|23
1618688580000|2021-04-17 19:43:00|1033.32|1029.32|1033.36|1029.36|1033.41|1029.41|1033.32|1029.32|18
1618688590000|2021-04-17 19:43:10|1033.37|1029.37|1034.42|1030.42|1034.45|1030.45|1033.37|1029.37|25
1618688600000|2021-04-17 19:43:20|1034.41|1030.41|1035.96|1031.96|1035.96|1031.96|1034.41|1030.41|26
1618688610000|2021-04-17 19:43:30|1035.9|1031.9|1036.06|1032.06|1036.97|1032.97|1035.33|1031.33|34
1618688620000|2021-04-17 19:43:40|1037.25|1033.25|1037.25|1033.25|1037.48|1033.48|1037.24|1033.24|23
1618688630000|2021-04-17 19:43:50|1037.29|1033.29|1037.48|1033.48|1037.59|1033.59|1037.29|1033.29|22
1618688640000|2021-04-17 19:44:00|1037.47|1033.47|1037.6|1033.6|1037.67|1033.67|1036.71|1032.71|23
1618688650000|2021-04-17 19:44:10|1037.61|1033.61|1038.71|1034.71|1038.71|1034.71|1037.61|1033.61|25
1618688660000|2021-04-17 19:44:20|1038.72|1034.72|1038.47|1034.47|1038.9|1034.9|1038.05|1034.05|22
1618688670000|2021-04-17 19:44:30|1038.46|1034.46|1037.63|1033.63|1038.46|1034.46|1037.62|1033.62|26
1618688680000|2021-04-17 19:44:40|1037.62|1033.62|1037.81|1033.81|1037.81|1033.81|1037.57|1033.57|18
1618688690000|2021-04-17 19:44:50|1037.76|1033.76|1037.73|1033.73|1037.81|1033.81|1037.73|1033.73|21
1618688700000|2021-04-17 19:45:00|1037.7|1033.7|1038.08|1034.08|1038.09|1034.09|1036.97|1032.97|31
1618688710000|2021-04-17 19:45:10|1038.11|1034.11|1039.14|1035.14|1039.14|1035.14|1038.11|1034.11|30
1618688720000|2021-04-17 19:45:20|1039.17|1035.17|1038.89|1034.89|1039.58|1035.58|1038.86|1034.86|23
1618688730000|2021-04-17 19:45:30|1038.87|1034.87|1037.66|1033.66|1038.88|1034.88|1037.63|1033.63|28
1618688740000|2021-04-17 19:45:40|1037.67|1033.67|1037.72|1033.72|1037.73|1033.73|1037.66|1033.66|6
1618688750000|2021-04-17 19:45:50|1037.73|1033.73|1038|1034|1038|1034|1037.72|1033.72|22
1618688760000|2021-04-17 19:46:00|1037.95|1033.95|1038.59|1034.59|1038.59|1034.59|1037.95|1033.95|20
1618688770000|2021-04-17 19:46:10|1038.54|1034.54|1038.31|1034.31|1038.54|1034.54|1038.3|1034.3|9
1618688780000|2021-04-17 19:46:20|1038.33|1034.33|1038.65|1034.65|1038.76|1034.76|1038.33|1034.33|16
1618688790000|2021-04-17 19:46:30|1038.66|1034.66|1038.71|1034.71|1038.71|1034.71|1038.65|1034.65|10
1618688800000|2021-04-17 19:46:40|1038.73|1034.73|1040.15|1036.15|1040.15|1036.15|1038.73|1034.73|28
1618688810000|2021-04-17 19:46:50|1040.22|1036.22|1040.3|1036.3|1040.3|1036.3|1040.08|1036.08|11
1618688820000|2021-04-17 19:47:00|1040.32|1036.32|1041.64|1037.64|1041.64|1037.64|1040.22|1036.22|24
1618688830000|2021-04-17 19:47:10|1041.83|1037.83|1042.35|1038.35|1042.4|1038.4|1041.79|1037.79|19
1618688840000|2021-04-17 19:47:20|1042.36|1038.36|1042.96|1038.96|1043.22|1039.22|1042.36|1038.36|26
1618688850000|2021-04-17 19:47:30|1043.02|1039.02|1041.87|1037.87|1043.07|1039.07|1041.87|1037.87|25
1618688860000|2021-04-17 19:47:40|1041.88|1037.88|1041.8|1037.8|1041.91|1037.91|1041.01|1037.01|35
1618688870000|2021-04-17 19:47:50|1041.79|1037.79|1041.98|1037.98|1042.02|1038.02|1041.72|1037.72|29
1618688880000|2021-04-17 19:48:00|1041.99|1037.99|1042.3|1038.3|1042.36|1038.36|1041.99|1037.99|30
1618688890000|2021-04-17 19:48:10|1042.28|1038.28|1042.36|1038.36|1042.56|1038.56|1041.72|1037.72|23
1618688900000|2021-04-17 19:48:20|1042.33|1038.33|1041.89|1037.89|1042.33|1038.33|1041.63|1037.63|30
1618688910000|2021-04-17 19:48:30|1041.81|1037.81|1041.72|1037.72|1041.81|1037.81|1041.7|1037.7|23
1618688920000|2021-04-17 19:48:40|1041.74|1037.74|1042.26|1038.26|1042.27|1038.27|1041.64|1037.64|27
1618688930000|2021-04-17 19:48:50|1042.28|1038.28|1041.78|1037.78|1042.28|1038.28|1041.71|1037.71|21
1618688940000|2021-04-17 19:49:00|1041.8|1037.8|1042.01|1038.01|1042.09|1038.09|1041.77|1037.77|24
1618688950000|2021-04-17 19:49:10|1041.97|1037.97|1041.73|1037.73|1041.97|1037.97|1041.71|1037.71|22
1618688960000|2021-04-17 19:49:20|1041.74|1037.74|1042.91|1038.91|1042.97|1038.97|1041.74|1037.74|26
1618688970000|2021-04-17 19:49:30|1042.94|1038.94|1041.94|1037.94|1042.94|1038.94|1041.81|1037.81|23
1618688980000|2021-04-17 19:49:40|1041.95|1037.95|1042.75|1038.75|1042.77|1038.77|1041.95|1037.95|29
1618688990000|2021-04-17 19:49:50|1042.73|1038.73|1042.69|1038.69|1042.91|1038.91|1042.64|1038.64|23
1618689000000|2021-04-17 19:50:00|1042.68|1038.68|1042.66|1038.66|1043.07|1039.07|1042.66|1038.66|17
1618689010000|2021-04-17 19:50:10|1042.62|1038.62|1042.4|1038.4|1042.62|1038.62|1042.39|1038.39|22
1618689020000|2021-04-17 19:50:20|1042.41|1038.41|1042.43|1038.43|1042.43|1038.43|1042.27|1038.27|20
1618689030000|2021-04-17 19:50:30|1042.41|1038.41|1043.06|1039.06|1043.1|1039.1|1042.41|1038.41|29
1618689040000|2021-04-17 19:50:40|1043.07|1039.07|1042.8|1038.8|1043.48|1039.48|1042.8|1038.8|16
1618689050000|2021-04-17 19:50:50|1042.58|1038.58|1041.71|1037.71|1042.62|1038.62|1041.56|1037.56|23
1618689060000|2021-04-17 19:51:00|1041.77|1037.77|1040.7|1036.7|1041.79|1037.79|1040.67|1036.67|27
1618689070000|2021-04-17 19:51:10|1040.72|1036.72|1040.11|1036.11|1040.86|1036.86|1040.11|1036.11|31
1618689080000|2021-04-17 19:51:20|1040.08|1036.08|1040.11|1036.11|1040.18|1036.18|1039.98|1035.98|19
1618689090000|2021-04-17 19:51:30|1040.04|1036.04|1040.08|1036.08|1040.42|1036.42|1040.04|1036.04|22
1618689100000|2021-04-17 19:51:40|1040.07|1036.07|1039.68|1035.68|1040.07|1036.07|1039.68|1035.68|24
1618689110000|2021-04-17 19:51:50|1039.69|1035.69|1039.66|1035.66|1039.72|1035.72|1039.44|1035.44|24
1618689120000|2021-04-17 19:52:00|1039.59|1035.59|1040.48|1036.48|1040.67|1036.67|1039.54|1035.54|24
1618689130000|2021-04-17 19:52:10|1040.47|1036.47|1041.54|1037.54|1041.6|1037.6|1040.45|1036.45|22
1618689140000|2021-04-17 19:52:20|1041.64|1037.64|1042.17|1038.17|1042.21|1038.21|1041.48|1037.48|28
1618689150000|2021-04-17 19:52:30|1042.08|1038.08|1042.09|1038.09|1042.12|1038.12|1041.69|1037.69|24
1618689160000|2021-04-17 19:52:40|1042.1|1038.1|1042.13|1038.13|1042.13|1038.13|1041.64|1037.64|21
1618689170000|2021-04-17 19:52:50|1042.14|1038.14|1042|1038|1042.15|1038.15|1041.66|1037.66|21
1618689180000|2021-04-17 19:53:00|1042.01|1038.01|1042.95|1038.95|1043|1039|1042.01|1038.01|28
1618689190000|2021-04-17 19:53:10|1042.98|1038.98|1044.07|1040.07|1044.12|1040.12|1042.98|1038.98|20
1618689200000|2021-04-17 19:53:20|1044.11|1040.11|1043.91|1039.91|1044.11|1040.11|1043.56|1039.56|19
1618689210000|2021-04-17 19:53:30|1043.92|1039.92|1044.15|1040.15|1044.22|1040.22|1043.92|1039.92|21
1618689220000|2021-04-17 19:53:40|1044.19|1040.19|1043.86|1039.86|1044.21|1040.21|1043.82|1039.82|20
1618689230000|2021-04-17 19:53:50|1043.87|1039.87|1043.72|1039.72|1043.87|1039.87|1043.38|1039.38|26
1618689240000|2021-04-17 19:54:00|1043.73|1039.73|1044.07|1040.07|1044.07|1040.07|1043.64|1039.64|24
1618689250000|2021-04-17 19:54:10|1044.12|1040.12|1044.36|1040.36|1044.45|1040.45|1044.12|1040.12|20
1618689260000|2021-04-17 19:54:20|1044.38|1040.38|1043.78|1039.78|1044.38|1040.38|1043.73|1039.73|23
1618689270000|2021-04-17 19:54:30|1043.74|1039.74|1043.29|1039.29|1043.74|1039.74|1042.97|1038.97|25
1618689280000|2021-04-17 19:54:40|1043.2|1039.2|1042.95|1038.95|1043.42|1039.42|1042.82|1038.82|30
1618689290000|2021-04-17 19:54:50|1042.89|1038.89|1042.45|1038.45|1042.89|1038.89|1042.15|1038.15|27
1618689300000|2021-04-17 19:55:00|1042.51|1038.51|1043.27|1039.27|1043.32|1039.32|1042.51|1038.51|23
1618689310000|2021-04-17 19:55:10|1043.23|1039.23|1043.28|1039.28|1043.42|1039.42|1043.2|1039.2|14
1618689320000|2021-04-17 19:55:20|1043.21|1039.21|1042.14|1038.14|1043.21|1039.21|1041.93|1037.93|22
1618689330000|2021-04-17 19:55:30|1042.13|1038.13|1041.47|1037.47|1042.17|1038.17|1041.45|1037.45|30
1618689340000|2021-04-17 19:55:40|1041.48|1037.48|1042.13|1038.13|1042.13|1038.13|1041.02|1037.02|28
1618689350000|2021-04-17 19:55:50|1042.24|1038.24|1042.93|1038.93|1042.96|1038.96|1042.24|1038.24|23
1618689360000|2021-04-17 19:56:00|1042.92|1038.92|1042.63|1038.63|1043.01|1039.01|1042.47|1038.47|27
1618689370000|2021-04-17 19:56:10|1042.62|1038.62|1042.99|1038.99|1042.99|1038.99|1041.73|1037.73|31
1618689380000|2021-04-17 19:56:20|1042.93|1038.93|1042.42|1038.42|1042.94|1038.94|1042.28|1038.28|18
1618689390000|2021-04-17 19:56:30|1042.43|1038.43|1042.86|1038.86|1042.86|1038.86|1042.25|1038.25|29
1618689400000|2021-04-17 19:56:40|1042.92|1038.92|1043.76|1039.76|1043.76|1039.76|1042.16|1038.16|27
1618689410000|2021-04-17 19:56:50|1043.84|1039.84|1043.98|1039.98|1044.08|1040.08|1043.84|1039.84|14
1618689420000|2021-04-17 19:57:00|1043.99|1039.99|1043.16|1039.16|1043.99|1039.99|1043.16|1039.16|21
1618689430000|2021-04-17 19:57:10|1043.17|1039.17|1041.82|1037.82|1043.17|1039.17|1041.77|1037.77|28
1618689440000|2021-04-17 19:57:20|1041.86|1037.86|1041.48|1037.48|1041.92|1037.92|1041.25|1037.25|27
1618689450000|2021-04-17 19:57:30|1041.47|1037.47|1041.28|1037.28|1041.47|1037.47|1041.24|1037.24|24
1618689460000|2021-04-17 19:57:40|1041.21|1037.21|1041.93|1037.93|1041.93|1037.93|1041.21|1037.21|25
1618689470000|2021-04-17 19:57:50|1041.99|1037.99|1041.89|1037.89|1042|1038|1041.89|1037.89|10
1618689480000|2021-04-17 19:58:00|1041.91|1037.91|1041.24|1037.24|1042.07|1038.07|1041.24|1037.24|20
1618689490000|2021-04-17 19:58:10|1041.23|1037.23|1041.04|1037.04|1041.23|1037.23|1041.03|1037.03|8
1618689500000|2021-04-17 19:58:20|1041.03|1037.03|1041.89|1037.89|1041.89|1037.89|1041.03|1037.03|22
1618689510000|2021-04-17 19:58:30|1041.86|1037.86|1041.67|1037.67|1041.95|1037.95|1041.36|1037.36|27
1618689520000|2021-04-17 19:58:40|1041.68|1037.68|1041.75|1037.75|1041.78|1037.78|1041.28|1037.28|25
1618689530000|2021-04-17 19:58:50|1041.76|1037.76|1042.02|1038.02|1042.03|1038.03|1041.74|1037.74|16
1618689540000|2021-04-17 19:59:00|1042.03|1038.03|1042.23|1038.23|1042.23|1038.23|1041.92|1037.92|21
1618689550000|2021-04-17 19:59:10|1042.3|1038.3|1042.31|1038.31|1042.43|1038.43|1041.96|1037.96|20
1618689560000|2021-04-17 19:59:20|1042.3|1038.3|1041.84|1037.84|1042.3|1038.3|1041.57|1037.57|17
1618689570000|2021-04-17 19:59:30|1041.83|1037.83|1041.3|1037.3|1041.83|1037.83|1041.23|1037.23|17
1618689580000|2021-04-17 19:59:40|1041.29|1037.29|1040.76|1036.76|1041.29|1037.29|1040.5|1036.5|32
1618689590000|2021-04-17 19:59:50|1040.74|1036.74|1041.6|1037.6|1041.6|1037.6|1040.74|1036.74|14
1618689600000|2021-04-17 20:00:00|1041.81|1037.81|1042.23|1038.23|1042.43|1038.43|1041.75|1037.75|31
1618689610000|2021-04-17 20:00:10|1042.25|1038.25|1042.48|1038.48|1042.48|1038.48|1041.65|1037.65|31
1618689620000|2021-04-17 20:00:20|1042.46|1038.46|1042.58|1038.58|1042.94|1038.94|1042.14|1038.14|26
1618689630000|2021-04-17 20:00:30|1042.64|1038.64|1040.45|1036.45|1042.64|1038.64|1040.33|1036.33|31
1618689640000|2021-04-17 20:00:40|1040.42|1036.42|1038.97|1034.97|1040.58|1036.58|1038.97|1034.97|33
1618689650000|2021-04-17 20:00:50|1038.88|1034.88|1038.42|1034.42|1039.27|1035.27|1038.31|1034.31|31
1618689660000|2021-04-17 20:01:00|1038.34|1034.34|1038.13|1034.13|1038.74|1034.74|1038.13|1034.13|31
1618689670000|2021-04-17 20:01:10|1037.95|1033.95|1037.76|1033.76|1038.29|1034.29|1037.53|1033.53|37
1618689680000|2021-04-17 20:01:20|1037.72|1033.72|1037.76|1033.76|1037.82|1033.82|1037.57|1033.57|29
1618689690000|2021-04-17 20:01:30|1037.75|1033.75|1037.77|1033.77|1037.91|1033.91|1037.52|1033.52|30
1618689700000|2021-04-17 20:01:40|1037.89|1033.89|1037.99|1033.99|1037.99|1033.99|1037.42|1033.42|24
1618689710000|2021-04-17 20:01:50|1037.98|1033.98|1038.8|1034.8|1038.8|1034.8|1037.52|1033.52|24
1618689720000|2021-04-17 20:02:00|1038.88|1034.88|1039.23|1035.23|1039.29|1035.29|1038.77|1034.77|31
1618689730000|2021-04-17 20:02:10|1039.27|1035.27|1038.78|1034.78|1039.54|1035.54|1038.77|1034.77|27
1618689740000|2021-04-17 20:02:20|1038.76|1034.76|1038.64|1034.64|1038.85|1034.85|1038.52|1034.52|20
1618689750000|2021-04-17 20:02:30|1038.61|1034.61|1037.13|1033.13|1038.63|1034.63|1036.79|1032.79|31
1618689760000|2021-04-17 20:02:40|1037.12|1033.12|1037.24|1033.24|1037.24|1033.24|1036.7|1032.7|28
1618689770000|2021-04-17 20:02:50|1037.29|1033.29|1037.63|1033.63|1037.64|1033.64|1037.29|1033.29|19
1618689780000|2021-04-17 20:03:00|1037.62|1033.62|1035.83|1031.83|1037.62|1033.62|1035.83|1031.83|35
1618689790000|2021-04-17 20:03:10|1035.9|1031.9|1035.19|1031.19|1035.95|1031.95|1035.19|1031.19|29
1618689800000|2021-04-17 20:03:20|1035.18|1031.18|1035.07|1031.07|1035.34|1031.34|1034.96|1030.96|30
1618689810000|2021-04-17 20:03:30|1035.06|1031.06|1034.58|1030.58|1035.28|1031.28|1034.56|1030.56|19
1618689820000|2021-04-17 20:03:40|1034.6|1030.6|1034.26|1030.26|1034.65|1030.65|1033.93|1029.93|25
1618689830000|2021-04-17 20:03:50|1034.25|1030.25|1034.14|1030.14|1034.42|1030.42|1033.76|1029.76|26
1618689840000|2021-04-17 20:04:00|1034.15|1030.15|1034.74|1030.74|1034.85|1030.85|1034.15|1030.15|27
1618689850000|2021-04-17 20:04:10|1034.85|1030.85|1035.43|1031.43|1035.46|1031.46|1034.85|1030.85|18
1618689860000|2021-04-17 20:04:20|1035.38|1031.38|1036.74|1032.74|1036.77|1032.77|1035.38|1031.38|24
1618689870000|2021-04-17 20:04:30|1036.54|1032.54|1037.01|1033.01|1037.11|1033.11|1036.24|1032.24|28
1618689880000|2021-04-17 20:04:40|1037.03|1033.03|1037.31|1033.31|1037.84|1033.84|1037|1033|27
1618689890000|2021-04-17 20:04:50|1037.35|1033.35|1037.79|1033.79|1037.8|1033.8|1037.18|1033.18|32
1618689900000|2021-04-17 20:05:00|1037.81|1033.81|1037.33|1033.33|1037.92|1033.92|1037.33|1033.33|28
1618689910000|2021-04-17 20:05:10|1037.36|1033.36|1036.82|1032.82|1037.36|1033.36|1036.82|1032.82|26
1618689920000|2021-04-17 20:05:20|1036.8|1032.8|1036.45|1032.45|1037.02|1033.02|1036.45|1032.45|29
1618689930000|2021-04-17 20:05:30|1036.69|1032.69|1036.7|1032.7|1036.75|1032.75|1036.09|1032.09|33
1618689940000|2021-04-17 20:05:40|1036.69|1032.69|1036.71|1032.71|1036.79|1032.79|1036.46|1032.46|29
1618689950000|2021-04-17 20:05:50|1036.7|1032.7|1035.92|1031.92|1036.7|1032.7|1035.73|1031.73|26
1618689960000|2021-04-17 20:06:00|1035.93|1031.93|1036.15|1032.15|1036.16|1032.16|1035.89|1031.89|24
1618689970000|2021-04-17 20:06:10|1036.16|1032.16|1035.68|1031.68|1036.17|1032.17|1035.59|1031.59|24
1618689980000|2021-04-17 20:06:20|1035.69|1031.69|1035.62|1031.62|1035.77|1031.77|1035.62|1031.62|16
1618689990000|2021-04-17 20:06:30|1035.61|1031.61|1034.73|1030.73|1035.64|1031.64|1034.69|1030.69|24
1618690000000|2021-04-17 20:06:40|1034.71|1030.71|1034.94|1030.94|1035|1031|1034.51|1030.51|24
1618690010000|2021-04-17 20:06:50|1034.95|1030.95|1035.39|1031.39|1035.69|1031.69|1034.69|1030.69|32
1618690020000|2021-04-17 20:07:00|1035.4|1031.4|1035.79|1031.79|1035.79|1031.79|1035.33|1031.33|20
1618690030000|2021-04-17 20:07:10|1035.81|1031.81|1038.12|1034.12|1038.12|1034.12|1035.81|1031.81|34
1618690040000|2021-04-17 20:07:20|1038.18|1034.18|1039.25|1035.25|1039.26|1035.26|1038.18|1034.18|26
1618690050000|2021-04-17 20:07:30|1039.21|1035.21|1039.09|1035.09|1039.21|1035.21|1038.95|1034.95|19
1618690060000|2021-04-17 20:07:40|1039.06|1035.06|1038.87|1034.87|1039.08|1035.08|1038.86|1034.86|19
1618690070000|2021-04-17 20:07:50|1038.88|1034.88|1040.16|1036.16|1040.16|1036.16|1038.87|1034.87|23
1618690080000|2021-04-17 20:08:00|1040.21|1036.21|1041.06|1037.06|1041.06|1037.06|1040.21|1036.21|32
1618690090000|2021-04-17 20:08:10|1041.14|1037.14|1041.47|1037.47|1041.47|1037.47|1041.14|1037.14|24
1618690100000|2021-04-17 20:08:20|1041.46|1037.46|1041.46|1037.46|1041.47|1037.47|1041.37|1037.37|9
1618690110000|2021-04-17 20:08:30|1041.48|1037.48|1042.22|1038.22|1042.43|1038.43|1041.48|1037.48|23
1618690120000|2021-04-17 20:08:40|1042.27|1038.27|1042.87|1038.87|1042.88|1038.88|1042.27|1038.27|30
1618690130000|2021-04-17 20:08:50|1042.84|1038.84|1042.89|1038.89|1042.99|1038.99|1042.51|1038.51|23
1618690140000|2021-04-17 20:09:00|1042.9|1038.9|1043.86|1039.86|1043.86|1039.86|1042.87|1038.87|24
1618690150000|2021-04-17 20:09:10|1044.34|1040.34|1044.33|1040.33|1044.34|1040.34|1044.23|1040.23|26
1618690160000|2021-04-17 20:09:20|1044.32|1040.32|1044.52|1040.52|1044.53|1040.53|1044.32|1040.32|11
1618690170000|2021-04-17 20:09:30|1044.53|1040.53|1045.24|1041.24|1045.24|1041.24|1044.52|1040.52|25
1618690180000|2021-04-17 20:09:40|1045.27|1041.27|1046.02|1042.02|1046.03|1042.03|1045.1|1041.1|33
1618690190000|2021-04-17 20:09:50|1046.03|1042.03|1044.98|1040.98|1046.05|1042.05|1044.9|1040.9|20
1618690200000|2021-04-17 20:10:00|1044.99|1040.99|1044.7|1040.7|1045.02|1041.02|1044.6|1040.6|30
1618690210000|2021-04-17 20:10:10|1044.67|1040.67|1044.18|1040.18|1044.71|1040.71|1044.18|1040.18|28
1618690220000|2021-04-17 20:10:20|1044.17|1040.17|1044.16|1040.16|1044.49|1040.49|1044.16|1040.16|29
1618690230000|2021-04-17 20:10:30|1044.18|1040.18|1043.83|1039.83|1044.23|1040.23|1043.83|1039.83|23
1618690240000|2021-04-17 20:10:40|1043.9|1039.9|1044.49|1040.49|1044.76|1040.76|1043.9|1039.9|26
1618690250000|2021-04-17 20:10:50|1044.52|1040.52|1044.45|1040.45|1044.55|1040.55|1044.43|1040.43|20
1618690260000|2021-04-17 20:11:00|1044.48|1040.48|1044.69|1040.69|1044.69|1040.69|1044.47|1040.47|16
1618690270000|2021-04-17 20:11:10|1044.67|1040.67|1044.62|1040.62|1044.67|1040.67|1044.37|1040.37|22
1618690280000|2021-04-17 20:11:20|1044.63|1040.63|1044.66|1040.66|1044.78|1040.78|1044.55|1040.55|21
1618690290000|2021-04-17 20:11:30|1044.64|1040.64|1044.31|1040.31|1044.7|1040.7|1044.31|1040.31|18
1618690300000|2021-04-17 20:11:40|1044.29|1040.29|1044.72|1040.72|1044.72|1040.72|1044.28|1040.28|23
1618690310000|2021-04-17 20:11:50|1044.73|1040.73|1044.84|1040.84|1045.21|1041.21|1044.73|1040.73|31
1618690320000|2021-04-17 20:12:00|1044.85|1040.85|1045.24|1041.24|1045.33|1041.33|1044.85|1040.85|22
1618690330000|2021-04-17 20:12:10|1045.25|1041.25|1045.47|1041.47|1045.51|1041.51|1045.1|1041.1|23
1618690340000|2021-04-17 20:12:20|1045.48|1041.48|1045.78|1041.78|1045.81|1041.81|1045.48|1041.48|16
1618690350000|2021-04-17 20:12:30|1045.92|1041.92|1046.09|1042.09|1046.16|1042.16|1045.69|1041.69|31
1618690360000|2021-04-17 20:12:40|1046.06|1042.06|1046.14|1042.14|1046.6|1042.6|1046.05|1042.05|22
1618690370000|2021-04-17 20:12:50|1046.09|1042.09|1046.16|1042.16|1046.33|1042.33|1045.86|1041.86|18
1618690380000|2021-04-17 20:13:00|1046.17|1042.17|1046.41|1042.41|1046.41|1042.41|1046.17|1042.17|12
1618690390000|2021-04-17 20:13:10|1046.4|1042.4|1047.54|1043.54|1047.54|1043.54|1046.4|1042.4|20
1618690400000|2021-04-17 20:13:20|1047.57|1043.57|1048.33|1044.33|1048.36|1044.36|1047.52|1043.52|20
1618690410000|2021-04-17 20:13:30|1048.4|1044.4|1047.79|1043.79|1048.61|1044.61|1047.79|1043.79|30
1618690420000|2021-04-17 20:13:40|1047.73|1043.73|1048.4|1044.4|1048.45|1044.45|1047.57|1043.57|25
1618690430000|2021-04-17 20:13:50|1048.5|1044.5|1049|1045|1049.3|1045.3|1048.5|1044.5|28
1618690440000|2021-04-17 20:14:00|1048.99|1044.99|1049.09|1045.09|1049.2|1045.2|1048.93|1044.93|22
1618690450000|2021-04-17 20:14:10|1049.15|1045.15|1049.48|1045.48|1049.55|1045.55|1049.15|1045.15|23
1618690460000|2021-04-17 20:14:20|1049.49|1045.49|1049|1045|1049.5|1045.5|1049|1045|16
1618690470000|2021-04-17 20:14:30|1049.01|1045.01|1048.89|1044.89|1049.01|1045.01|1047.99|1043.99|34
1618690480000|2021-04-17 20:14:40|1048.9|1044.9|1049.62|1045.62|1049.62|1045.62|1048.9|1044.9|22
1618690490000|2021-04-17 20:14:50|1049.66|1045.66|1049.74|1045.74|1050.12|1046.12|1049.66|1045.66|16
1618690500000|2021-04-17 20:15:00|1049.73|1045.73|1049.39|1045.39|1049.74|1045.74|1049.08|1045.08|23
1618690510000|2021-04-17 20:15:10|1049.37|1045.37|1048.64|1044.64|1049.38|1045.38|1048.6|1044.6|22
1618690520000|2021-04-17 20:15:20|1048.63|1044.63|1049.75|1045.75|1049.78|1045.78|1048.59|1044.59|27
1618690530000|2021-04-17 20:15:30|1049.76|1045.76|1050.11|1046.11|1050.21|1046.21|1049.76|1045.76|28
1618690540000|2021-04-17 20:15:40|1050.13|1046.13|1050.09|1046.09|1050.2|1046.2|1050.02|1046.02|21
1618690550000|2021-04-17 20:15:50|1050.1|1046.1|1050.29|1046.29|1050.48|1046.48|1050.1|1046.1|25
1618690560000|2021-04-17 20:16:00|1050.3|1046.3|1050|1046|1050.55|1046.55|1050|1046|28
1618690570000|2021-04-17 20:16:10|1050.07|1046.07|1049.07|1045.07|1050.07|1046.07|1048.39|1044.39|33
1618690580000|2021-04-17 20:16:20|1049.08|1045.08|1049.34|1045.34|1049.43|1045.43|1048.85|1044.85|22
1618690590000|2021-04-17 20:16:30|1049.31|1045.31|1049.85|1045.85|1050.02|1046.02|1049.27|1045.27|33
1618690600000|2021-04-17 20:16:40|1049.87|1045.87|1048.79|1044.79|1049.95|1045.95|1048.76|1044.76|26
1618690610000|2021-04-17 20:16:50|1048.38|1044.38|1047.59|1043.59|1048.6|1044.6|1047.59|1043.59|23
1618690620000|2021-04-17 20:17:00|1047.56|1043.56|1048.05|1044.05|1048.05|1044.05|1047.22|1043.22|34
1618690630000|2021-04-17 20:17:10|1048.06|1044.06|1048.55|1044.55|1048.66|1044.66|1048.02|1044.02|23
1618690640000|2021-04-17 20:17:20|1048.56|1044.56|1048.92|1044.92|1048.97|1044.97|1048.37|1044.37|18
1618690650000|2021-04-17 20:17:30|1048.91|1044.91|1048.51|1044.51|1048.93|1044.93|1048.47|1044.47|23
1618690660000|2021-04-17 20:17:40|1048.54|1044.54|1048.5|1044.5|1048.56|1044.56|1048.48|1044.48|16
1618690670000|2021-04-17 20:17:50|1048.63|1044.63|1047.76|1043.76|1048.63|1044.63|1047.6|1043.6|30
1618690680000|2021-04-17 20:18:00|1047.77|1043.77|1048.39|1044.39|1048.49|1044.49|1047.69|1043.69|24
1618690690000|2021-04-17 20:18:10|1048.35|1044.35|1049.14|1045.14|1049.45|1045.45|1048.35|1044.35|29
1618690700000|2021-04-17 20:18:20|1049.61|1045.61|1048.22|1044.22|1049.61|1045.61|1048.22|1044.22|25
1618690710000|2021-04-17 20:18:30|1048.2|1044.2|1048.11|1044.11|1048.2|1044.2|1047.65|1043.65|33
1618690720000|2021-04-17 20:18:40|1048.12|1044.12|1047.96|1043.96|1048.17|1044.17|1047.96|1043.96|24
1618690730000|2021-04-17 20:18:50|1047.72|1043.72|1047.18|1043.18|1047.9|1043.9|1047.17|1043.17|30
1618690740000|2021-04-17 20:19:00|1047.16|1043.16|1047.44|1043.44|1047.44|1043.44|1047.16|1043.16|20
1618690750000|2021-04-17 20:19:10|1047.46|1043.46|1049.84|1045.84|1049.84|1045.84|1047.4|1043.4|29
1618690760000|2021-04-17 20:19:20|1049.85|1045.85|1049.64|1045.64|1050.26|1046.26|1049.49|1045.49|23
1618690770000|2021-04-17 20:19:30|1049.46|1045.46|1049.57|1045.57|1049.67|1045.67|1049.4|1045.4|25
1618690780000|2021-04-17 20:19:40|1049.56|1045.56|1049.65|1045.65|1049.79|1045.79|1049.54|1045.54|27
1618690790000|2021-04-17 20:19:50|1049.63|1045.63|1050.3|1046.3|1050.35|1046.35|1049.63|1045.63|24
1618690800000|2021-04-17 20:20:00|1050.28|1046.28|1049.74|1045.74|1050.35|1046.35|1049.74|1045.74|17
1618690810000|2021-04-17 20:20:10|1049.69|1045.69|1048.75|1044.75|1049.69|1045.69|1048.75|1044.75|26
1618690820000|2021-04-17 20:20:20|1048.72|1044.72|1048.18|1044.18|1048.72|1044.72|1047.83|1043.83|36
1618690830000|2021-04-17 20:20:30|1048.17|1044.17|1049.5|1045.5|1049.5|1045.5|1048|1044|35
1618690840000|2021-04-17 20:20:40|1049.48|1045.48|1048.8|1044.8|1049.71|1045.71|1048.8|1044.8|21
1618690850000|2021-04-17 20:20:50|1048.81|1044.81|1048.36|1044.36|1049.12|1045.12|1048.36|1044.36|27
1618690860000|2021-04-17 20:21:00|1048.3|1044.3|1048.1|1044.1|1048.3|1044.3|1047.87|1043.87|24
1618690870000|2021-04-17 20:21:10|1048.09|1044.09|1047.32|1043.32|1048.09|1044.09|1047.32|1043.32|22
1618690880000|2021-04-17 20:21:20|1047.23|1043.23|1047.24|1043.24|1047.24|1043.24|1046.8|1042.8|30
1618690890000|2021-04-17 20:21:30|1047.25|1043.25|1046.94|1042.94|1047.27|1043.27|1046.9|1042.9|24
1618690900000|2021-04-17 20:21:40|1046.92|1042.92|1046.44|1042.44|1047.2|1043.2|1046.44|1042.44|28
1618690910000|2021-04-17 20:21:50|1046.46|1042.46|1045.96|1041.96|1046.46|1042.46|1045.96|1041.96|16
1618690920000|2021-04-17 20:22:00|1045.97|1041.97|1046.95|1042.95|1046.95|1042.95|1045.97|1041.97|26
1618690930000|2021-04-17 20:22:10|1046.96|1042.96|1047.2|1043.2|1047.28|1043.28|1046.96|1042.96|14
1618690940000|2021-04-17 20:22:20|1047.26|1043.26|1048.34|1044.34|1048.34|1044.34|1047.26|1043.26|24
1618690950000|2021-04-17 20:22:30|1048.33|1044.33|1048.58|1044.58|1048.58|1044.58|1048.3|1044.3|20
1618690960000|2021-04-17 20:22:40|1048.61|1044.61|1048.95|1044.95|1048.95|1044.95|1048.59|1044.59|21
1618690970000|2021-04-17 20:22:50|1048.89|1044.89|1048.21|1044.21|1048.89|1044.89|1048.21|1044.21|21
1618690980000|2021-04-17 20:23:00|1048.2|1044.2|1047.44|1043.44|1048.2|1044.2|1047.44|1043.44|21
1618690990000|2021-04-17 20:23:10|1047.43|1043.43|1047.29|1043.29|1047.43|1043.43|1047.29|1043.29|16
1618691000000|2021-04-17 20:23:20|1047.26|1043.26|1046.97|1042.97|1047.26|1043.26|1046.91|1042.91|26
1618691010000|2021-04-17 20:23:30|1046.98|1042.98|1047.63|1043.63|1047.63|1043.63|1046.91|1042.91|19
1618691020000|2021-04-17 20:23:40|1047.73|1043.73|1048.61|1044.61|1048.7|1044.7|1047.73|1043.73|23
1618691030000|2021-04-17 20:23:50|1048.62|1044.62|1047.48|1043.48|1048.64|1044.64|1047.4|1043.4|26
1618691040000|2021-04-17 20:24:00|1047.5|1043.5|1048.06|1044.06|1048.07|1044.07|1047.48|1043.48|9
1618691050000|2021-04-17 20:24:10|1048.07|1044.07|1048.42|1044.42|1048.59|1044.59|1048.07|1044.07|25
1618691060000|2021-04-17 20:24:20|1048.43|1044.43|1048.8|1044.8|1048.99|1044.99|1048.43|1044.43|26
1618691070000|2021-04-17 20:24:30|1048.72|1044.72|1048.14|1044.14|1048.72|1044.72|1048.11|1044.11|29
1618691080000|2021-04-17 20:24:40|1048.12|1044.12|1048.24|1044.24|1048.3|1044.3|1048.04|1044.04|21
1618691090000|2021-04-17 20:24:50|1048.23|1044.23|1047.61|1043.61|1048.23|1044.23|1047.61|1043.61|19
1618691100000|2021-04-17 20:25:00|1047.62|1043.62|1046.92|1042.92|1047.62|1043.62|1046.92|1042.92|21
1618691110000|2021-04-17 20:25:10|1046.87|1042.87|1046.14|1042.14|1046.92|1042.92|1046.14|1042.14|21
1618691120000|2021-04-17 20:25:20|1046.28|1042.28|1046.11|1042.11|1046.45|1042.45|1046.09|1042.09|17
1618691130000|2021-04-17 20:25:30|1046.13|1042.13|1046.5|1042.5|1046.58|1042.58|1046.13|1042.13|18
1618691140000|2021-04-17 20:25:40|1046.49|1042.49|1045.93|1041.93|1046.49|1042.49|1045.72|1041.72|24
1618691150000|2021-04-17 20:25:50|1045.94|1041.94|1045.78|1041.78|1046.16|1042.16|1045.78|1041.78|17
1618691160000|2021-04-17 20:26:00|1045.79|1041.79|1045.44|1041.44|1045.79|1041.79|1045.44|1041.44|13
1618691170000|2021-04-17 20:26:10|1044.97|1040.97|1045.32|1041.32|1045.38|1041.38|1044.83|1040.83|27
1618691180000|2021-04-17 20:26:20|1045.31|1041.31|1044.32|1040.32|1045.31|1041.31|1044.1|1040.1|19
1618691190000|2021-04-17 20:26:30|1044.2|1040.2|1043.9|1039.9|1044.2|1040.2|1043.33|1039.33|22
1618691200000|2021-04-17 20:26:40|1043.94|1039.94|1044.53|1040.53|1044.53|1040.53|1043.89|1039.89|22
1618691210000|2021-04-17 20:26:50|1044.81|1040.81|1044.47|1040.47|1045.03|1041.03|1044.47|1040.47|26
1618691220000|2021-04-17 20:27:00|1044.43|1040.43|1043.89|1039.89|1044.43|1040.43|1043.8|1039.8|23
1618691230000|2021-04-17 20:27:10|1043.91|1039.91|1043.63|1039.63|1043.91|1039.91|1043.59|1039.59|17
1618691240000|2021-04-17 20:27:20|1043.6|1039.6|1043.36|1039.36|1043.6|1039.6|1043.36|1039.36|20
1618691250000|2021-04-17 20:27:30|1043.28|1039.28|1042.7|1038.7|1043.28|1039.28|1042.56|1038.56|24
1618691260000|2021-04-17 20:27:40|1042.89|1038.89|1042.21|1038.21|1043.42|1039.42|1042.21|1038.21|17
1618691270000|2021-04-17 20:27:50|1042.2|1038.2|1042.52|1038.52|1042.71|1038.71|1041.99|1037.99|30
1618691280000|2021-04-17 20:28:00|1042.53|1038.53|1041.72|1037.72|1042.53|1038.53|1041.72|1037.72|25
1618691290000|2021-04-17 20:28:10|1041.64|1037.64|1042.21|1038.21|1042.27|1038.27|1041.37|1037.37|26
1618691300000|2021-04-17 20:28:20|1042.22|1038.22|1041.69|1037.69|1042.63|1038.63|1041.69|1037.69|30
1618691310000|2021-04-17 20:28:30|1041.68|1037.68|1041.66|1037.66|1041.83|1037.83|1041.56|1037.56|19
1618691320000|2021-04-17 20:28:40|1041.63|1037.63|1041.25|1037.25|1041.63|1037.63|1041.13|1037.13|29
1618691330000|2021-04-17 20:28:50|1041.24|1037.24|1041.09|1037.09|1041.24|1037.24|1041.09|1037.09|7
1618691340000|2021-04-17 20:29:00|1041.1|1037.1|1041.27|1037.27|1041.27|1037.27|1040.87|1036.87|22
1618691350000|2021-04-17 20:29:10|1041.29|1037.29|1043.28|1039.28|1043.29|1039.29|1041.29|1037.29|28
1618691360000|2021-04-17 20:29:20|1043.3|1039.3|1043.26|1039.26|1043.98|1039.98|1043.26|1039.26|22
1618691370000|2021-04-17 20:29:30|1043.27|1039.27|1043.15|1039.15|1043.27|1039.27|1043.08|1039.08|18
1618691380000|2021-04-17 20:29:40|1043.05|1039.05|1042.86|1038.86|1043.05|1039.05|1042.81|1038.81|12
1618691390000|2021-04-17 20:29:50|1042.84|1038.84|1042.74|1038.74|1042.89|1038.89|1042.65|1038.65|28
1618691400000|2021-04-17 20:30:00|1042.76|1038.76|1042.68|1038.68|1042.76|1038.76|1042.68|1038.68|8
1618691410000|2021-04-17 20:30:10|1042.78|1038.78|1043.3|1039.3|1043.42|1039.42|1042.73|1038.73|19
1618691420000|2021-04-17 20:30:20|1043.29|1039.29|1043.45|1039.45|1043.45|1039.45|1043.22|1039.22|17
1618691430000|2021-04-17 20:30:30|1043.46|1039.46|1043.26|1039.26|1043.48|1039.48|1043.26|1039.26|18
1618691440000|2021-04-17 20:30:40|1043.22|1039.22|1042.39|1038.39|1043.22|1039.22|1042.27|1038.27|20
1618691450000|2021-04-17 20:30:50|1042.4|1038.4|1042.17|1038.17|1042.43|1038.43|1042.15|1038.15|11
1618691460000|2021-04-17 20:31:00|1042.13|1038.13|1042.59|1038.59|1042.6|1038.6|1042.13|1038.13|29
1618691470000|2021-04-17 20:31:10|1042.67|1038.67|1043.23|1039.23|1043.23|1039.23|1042.67|1038.67|22
1618691480000|2021-04-17 20:31:20|1043.22|1039.22|1042.93|1038.93|1043.22|1039.22|1042.89|1038.89|16
1618691490000|2021-04-17 20:31:30|1042.96|1038.96|1042.79|1038.79|1042.98|1038.98|1042.77|1038.77|20
1618691500000|2021-04-17 20:31:40|1042.71|1038.71|1043.34|1039.34|1043.36|1039.36|1042.62|1038.62|22
1618691510000|2021-04-17 20:31:50|1043.3|1039.3|1043.24|1039.24|1043.31|1039.31|1043.14|1039.14|12
1618691520000|2021-04-17 20:32:00|1043.21|1039.21|1043.99|1039.99|1043.99|1039.99|1043.21|1039.21|15
1618691530000|2021-04-17 20:32:10|1044|1040|1044.5|1040.5|1044.91|1040.91|1043.88|1039.88|27
1618691540000|2021-04-17 20:32:20|1044.49|1040.49|1043.84|1039.84|1044.49|1040.49|1043.81|1039.81|16
1618691550000|2021-04-17 20:32:30|1043.87|1039.87|1043.53|1039.53|1043.87|1039.87|1043.53|1039.53|16
1618691560000|2021-04-17 20:32:40|1043.52|1039.52|1043.5|1039.5|1043.54|1039.54|1043.33|1039.33|14
1618691570000|2021-04-17 20:32:50|1043.49|1039.49|1042.57|1038.57|1043.54|1039.54|1042.55|1038.55|19
1618691580000|2021-04-17 20:33:00|1042.56|1038.56|1041.39|1037.39|1042.56|1038.56|1041.35|1037.35|33
1618691590000|2021-04-17 20:33:10|1041.34|1037.34|1041.75|1037.75|1041.75|1037.75|1041.28|1037.28|23
1618691600000|2021-04-17 20:33:20|1041.51|1037.51|1041.29|1037.29|1041.51|1037.51|1040.86|1036.86|24
1618691610000|2021-04-17 20:33:30|1041.28|1037.28|1041.04|1037.04|1041.28|1037.28|1040.89|1036.89|22
1618691620000|2021-04-17 20:33:40|1041.05|1037.05|1041.36|1037.36|1041.59|1037.59|1041.03|1037.03|20
1618691630000|2021-04-17 20:33:50|1041.37|1037.37|1041.31|1037.31|1041.41|1037.41|1041.24|1037.24|16
1618691640000|2021-04-17 20:34:00|1041.3|1037.3|1040.71|1036.71|1041.31|1037.31|1040.69|1036.69|18
1618691650000|2021-04-17 20:34:10|1040.64|1036.64|1040.69|1036.69|1040.69|1036.69|1040.08|1036.08|21
1618691660000|2021-04-17 20:34:20|1040.64|1036.64|1040.74|1036.74|1040.89|1036.89|1040.44|1036.44|20
1618691670000|2021-04-17 20:34:30|1040.75|1036.75|1041.11|1037.11|1041.11|1037.11|1040.75|1036.75|17
1618691680000|2021-04-17 20:34:40|1040.98|1036.98|1040.99|1036.99|1041.01|1037.01|1040.78|1036.78|16
1618691690000|2021-04-17 20:34:50|1040.5|1036.5|1040.19|1036.19|1040.69|1036.69|1040|1036|21
1618691700000|2021-04-17 20:35:00|1040.25|1036.25|1040.27|1036.27|1040.32|1036.32|1039.58|1035.58|31
1618691710000|2021-04-17 20:35:10|1040.2|1036.2|1040.36|1036.36|1040.72|1036.72|1040.2|1036.2|24
1618691720000|2021-04-17 20:35:20|1040.35|1036.35|1039.61|1035.61|1040.35|1036.35|1039.6|1035.6|17
1618691730000|2021-04-17 20:35:30|1039.6|1035.6|1040.13|1036.13|1040.16|1036.16|1039.51|1035.51|22
1618691740000|2021-04-17 20:35:40|1040.12|1036.12|1040.35|1036.35|1040.46|1036.46|1040.01|1036.01|19
1618691750000|2021-04-17 20:35:50|1040.36|1036.36|1041.03|1037.03|1041.39|1037.39|1040.36|1036.36|18
1618691760000|2021-04-17 20:36:00|1041.14|1037.14|1041.25|1037.25|1041.25|1037.25|1041.12|1037.12|12
1618691770000|2021-04-17 20:36:10|1041.26|1037.26|1041.96|1037.96|1041.99|1037.99|1041.17|1037.17|25
1618691780000|2021-04-17 20:36:20|1041.97|1037.97|1042.9|1038.9|1042.9|1038.9|1041.93|1037.93|24
1618691790000|2021-04-17 20:36:30|1043.27|1039.27|1043.81|1039.81|1044.22|1040.22|1043.27|1039.27|27
1618691800000|2021-04-17 20:36:40|1043.95|1039.95|1044.69|1040.69|1044.69|1040.69|1043.69|1039.69|23
1618691810000|2021-04-17 20:36:50|1044.65|1040.65|1044.54|1040.54|1044.97|1040.97|1044.28|1040.28|28
1618691820000|2021-04-17 20:37:00|1044.55|1040.55|1047.43|1043.43|1047.45|1043.45|1044.55|1040.55|31
1618691830000|2021-04-17 20:37:10|1047.66|1043.66|1049.41|1045.41|1049.41|1045.41|1047.2|1043.2|26
1618691840000|2021-04-17 20:37:20|1049.88|1045.88|1049.84|1045.84|1049.88|1045.88|1049.13|1045.13|30
1618691850000|2021-04-17 20:37:30|1049.77|1045.77|1053.01|1049.01|1053.57|1049.57|1049.73|1045.73|35
1618691860000|2021-04-17 20:37:40|1053.02|1049.02|1054.46|1050.46|1054.82|1050.82|1052.99|1048.99|35
1618691870000|2021-04-17 20:37:50|1054.56|1050.56|1056.76|1052.76|1056.99|1052.99|1054.56|1050.56|31
1618691880000|2021-04-17 20:38:00|1056.77|1052.77|1056.75|1052.75|1057.1|1053.1|1056.29|1052.29|36
1618691890000|2021-04-17 20:38:10|1056.77|1052.77|1057.03|1053.03|1057.51|1053.51|1056.34|1052.34|38
1618691900000|2021-04-17 20:38:20|1056.69|1052.69|1059.27|1055.27|1059.36|1055.36|1056.46|1052.46|39
1618691910000|2021-04-17 20:38:30|1059.92|1055.92|1059.1|1055.1|1060.17|1056.17|1059.03|1055.03|37
1618691920000|2021-04-17 20:38:40|1059|1055|1057.3|1053.3|1059.04|1055.04|1057.27|1053.27|36
1618691930000|2021-04-17 20:38:50|1056.88|1052.88|1058|1054|1058.61|1054.61|1056.62|1052.62|37
1618691940000|2021-04-17 20:39:00|1057.95|1053.95|1058.45|1054.45|1058.45|1054.45|1057.53|1053.53|34
1618691950000|2021-04-17 20:39:10|1058.46|1054.46|1058.69|1054.69|1058.88|1054.88|1058.27|1054.27|29
1618691960000|2021-04-17 20:39:20|1058.75|1054.75|1060.07|1056.07|1060.26|1056.26|1058.74|1054.74|32
1618691970000|2021-04-17 20:39:30|1059.92|1055.92|1059.03|1055.03|1059.92|1055.92|1059|1055|30
1618691980000|2021-04-17 20:39:40|1059.04|1055.04|1059.48|1055.48|1059.63|1055.63|1059.04|1055.04|34
1618691990000|2021-04-17 20:39:50|1059.43|1055.43|1060.44|1056.44|1060.5|1056.5|1059.43|1055.43|26
1618692000000|2021-04-17 20:40:00|1061.19|1057.19|1059.81|1055.81|1061.23|1057.23|1059.53|1055.53|33
1618692010000|2021-04-17 20:40:10|1059.75|1055.75|1060.09|1056.09|1060.24|1056.24|1059.75|1055.75|26
1618692020000|2021-04-17 20:40:20|1060.02|1056.02|1059.73|1055.73|1060.21|1056.21|1059.73|1055.73|20
1618692030000|2021-04-17 20:40:30|1059.72|1055.72|1059.05|1055.05|1059.72|1055.72|1059.05|1055.05|28
1618692040000|2021-04-17 20:40:40|1059.02|1055.02|1059.1|1055.1|1059.14|1055.14|1059.01|1055.01|19
1618692050000|2021-04-17 20:40:50|1059.07|1055.07|1059.05|1055.05|1059.07|1055.07|1058.78|1054.78|18
1618692060000|2021-04-17 20:41:00|1059.19|1055.19|1058.83|1054.83|1059.74|1055.74|1058.83|1054.83|29
1618692070000|2021-04-17 20:41:10|1058.73|1054.73|1057.32|1053.32|1058.73|1054.73|1057.32|1053.32|32
1618692080000|2021-04-17 20:41:20|1057.34|1053.34|1058.02|1054.02|1058.03|1054.03|1057.34|1053.34|26
1618692090000|2021-04-17 20:41:30|1058.14|1054.14|1058.61|1054.61|1058.61|1054.61|1058.14|1054.14|21
1618692100000|2021-04-17 20:41:40|1058.65|1054.65|1060.24|1056.24|1060.29|1056.29|1058.58|1054.58|28
1618692110000|2021-04-17 20:41:50|1060.25|1056.25|1060.01|1056.01|1060.51|1056.51|1059.95|1055.95|18
1618692120000|2021-04-17 20:42:00|1060|1056|1059.84|1055.84|1060.01|1056.01|1059.69|1055.69|29
1618692130000|2021-04-17 20:42:10|1059.86|1055.86|1059.37|1055.37|1059.9|1055.9|1059.16|1055.16|32
1618692140000|2021-04-17 20:42:20|1059.42|1055.42|1060.21|1056.21|1060.55|1056.55|1059.42|1055.42|33
1618692150000|2021-04-17 20:42:30|1060.18|1056.18|1060.9|1056.9|1060.9|1056.9|1059.48|1055.48|26
1618692160000|2021-04-17 20:42:40|1060.93|1056.93|1062.09|1058.09|1062.12|1058.12|1060.93|1056.93|28
1618692170000|2021-04-17 20:42:50|1062.1|1058.1|1062.61|1058.61|1062.61|1058.61|1062.08|1058.08|25
1618692180000|2021-04-17 20:43:00|1062.62|1058.62|1060.78|1056.78|1062.63|1058.63|1060.78|1056.78|22
1618692190000|2021-04-17 20:43:10|1060.9|1056.9|1061.55|1057.55|1061.57|1057.57|1060.85|1056.85|26
1618692200000|2021-04-17 20:43:20|1061.54|1057.54|1062.03|1058.03|1062.04|1058.04|1061.51|1057.51|29
1618692210000|2021-04-17 20:43:30|1062.04|1058.04|1062.09|1058.09|1062.13|1058.13|1062.03|1058.03|17
1618692220000|2021-04-17 20:43:40|1062.1|1058.1|1062.42|1058.42|1062.46|1058.46|1062.1|1058.1|19
1618692230000|2021-04-17 20:43:50|1062.43|1058.43|1063.5|1059.5|1063.5|1059.5|1062.43|1058.43|22
1618692240000|2021-04-17 20:44:00|1063.49|1059.49|1062.58|1058.58|1064.2|1060.2|1062.58|1058.58|29
1618692250000|2021-04-17 20:44:10|1062.56|1058.56|1062.03|1058.03|1062.91|1058.91|1061.99|1057.99|33
1618692260000|2021-04-17 20:44:20|1062.02|1058.02|1061.92|1057.92|1062.02|1058.02|1061.9|1057.9|24
1618692270000|2021-04-17 20:44:30|1061.93|1057.93|1061.95|1057.95|1061.96|1057.96|1061.92|1057.92|10
1618692280000|2021-04-17 20:44:40|1061.97|1057.97|1062.74|1058.74|1062.74|1058.74|1061.95|1057.95|31
1618692290000|2021-04-17 20:44:50|1062.79|1058.79|1064.05|1060.05|1064.18|1060.18|1062.79|1058.79|30
1618692300000|2021-04-17 20:45:00|1064.03|1060.03|1063.21|1059.21|1064.17|1060.17|1063.21|1059.21|29
1618692310000|2021-04-17 20:45:10|1063.12|1059.12|1062.56|1058.56|1063.12|1059.12|1062.56|1058.56|25
1618692320000|2021-04-17 20:45:20|1062.55|1058.55|1062.6|1058.6|1063.13|1059.13|1062.55|1058.55|34
1618692330000|2021-04-17 20:45:30|1062.59|1058.59|1062.3|1058.3|1062.6|1058.6|1062.25|1058.25|19
1618692340000|2021-04-17 20:45:40|1061.88|1057.88|1061.88|1057.88|1062.03|1058.03|1061.5|1057.5|28
1618692350000|2021-04-17 20:45:50|1061.44|1057.44|1061.11|1057.11|1061.99|1057.99|1061.11|1057.11|22
1618692360000|2021-04-17 20:46:00|1060.49|1056.49|1060.08|1056.08|1060.49|1056.49|1059.84|1055.84|33
1618692370000|2021-04-17 20:46:10|1059.67|1055.67|1058.63|1054.63|1059.8|1055.8|1058.63|1054.63|32
1618692380000|2021-04-17 20:46:20|1058.81|1054.81|1058.61|1054.61|1059.1|1055.1|1058.3|1054.3|37
1618692390000|2021-04-17 20:46:30|1058.63|1054.63|1058.51|1054.51|1058.65|1054.65|1058.47|1054.47|17
1618692400000|2021-04-17 20:46:40|1058.56|1054.56|1059.49|1055.49|1059.49|1055.49|1058.56|1054.56|26
1618692410000|2021-04-17 20:46:50|1059.5|1055.5|1058.63|1054.63|1059.53|1055.53|1058.63|1054.63|21
1618692420000|2021-04-17 20:47:00|1058.67|1054.67|1059.34|1055.34|1059.34|1055.34|1058.67|1054.67|37
1618692430000|2021-04-17 20:47:10|1059.33|1055.33|1058.54|1054.54|1059.36|1055.36|1057.77|1053.77|30
1618692440000|2021-04-17 20:47:20|1058.49|1054.49|1057.44|1053.44|1058.49|1054.49|1057.38|1053.38|31
1618692450000|2021-04-17 20:47:30|1057.48|1053.48|1057.53|1053.53|1057.85|1053.85|1057.45|1053.45|27
1618692460000|2021-04-17 20:47:40|1057.55|1053.55|1056.77|1052.77|1057.55|1053.55|1056.71|1052.71|30
1618692470000|2021-04-17 20:47:50|1056.76|1052.76|1056.09|1052.09|1056.78|1052.78|1056.09|1052.09|30
1618692480000|2021-04-17 20:48:00|1056.1|1052.1|1055.64|1051.64|1056.15|1052.15|1055.47|1051.47|29
1618692490000|2021-04-17 20:48:10|1055.63|1051.63|1053.25|1049.25|1055.63|1051.63|1053.25|1049.25|35
1618692500000|2021-04-17 20:48:20|1053.46|1049.46|1053.32|1049.32|1053.74|1049.74|1052.35|1048.35|32
1618692510000|2021-04-17 20:48:30|1053.36|1049.36|1053.82|1049.82|1054.59|1050.59|1053.36|1049.36|39
1618692520000|2021-04-17 20:48:40|1053.81|1049.81|1053.14|1049.14|1053.81|1049.81|1053.14|1049.14|23
1618692530000|2021-04-17 20:48:50|1053.22|1049.22|1052.97|1048.97|1053.22|1049.22|1052.95|1048.95|24
1618692540000|2021-04-17 20:49:00|1052.98|1048.98|1054.17|1050.17|1054.17|1050.17|1052.93|1048.93|28
1618692550000|2021-04-17 20:49:10|1054.19|1050.19|1055.13|1051.13|1055.14|1051.14|1054.19|1050.19|28
1618692560000|2021-04-17 20:49:20|1055.18|1051.18|1054.92|1050.92|1055.19|1051.19|1054.38|1050.38|26
1618692570000|2021-04-17 20:49:30|1054.93|1050.93|1055.29|1051.29|1055.29|1051.29|1054.75|1050.75|26
1618692580000|2021-04-17 20:49:40|1055.28|1051.28|1054.64|1050.64|1055.31|1051.31|1054.64|1050.64|27
1618692590000|2021-04-17 20:49:50|1054.57|1050.57|1054.87|1050.87|1055.22|1051.22|1054.55|1050.55|25
1618692600000|2021-04-17 20:50:00|1054.85|1050.85|1055.16|1051.16|1055.41|1051.41|1054.85|1050.85|29
1618692610000|2021-04-17 20:50:10|1055.15|1051.15|1055.05|1051.05|1055.15|1051.15|1055.03|1051.03|17
1618692620000|2021-04-17 20:50:20|1055.12|1051.12|1055.16|1051.16|1055.2|1051.2|1055.05|1051.05|12
1618692630000|2021-04-17 20:50:30|1055.33|1051.33|1055.65|1051.65|1055.66|1051.66|1055.33|1051.33|24
1618692640000|2021-04-17 20:50:40|1055.64|1051.64|1055.88|1051.88|1055.89|1051.89|1055.49|1051.49|18
1618692650000|2021-04-17 20:50:50|1055.91|1051.91|1055.62|1051.62|1055.92|1051.92|1055.54|1051.54|16
1618692660000|2021-04-17 20:51:00|1055.63|1051.63|1056.22|1052.22|1056.22|1052.22|1055.63|1051.63|26
1618692670000|2021-04-17 20:51:10|1056.23|1052.23|1056.84|1052.84|1056.87|1052.87|1056.22|1052.22|16
1618692680000|2021-04-17 20:51:20|1056.88|1052.88|1056.27|1052.27|1056.93|1052.93|1056.27|1052.27|25
1618692690000|2021-04-17 20:51:30|1055.9|1051.9|1055.73|1051.73|1055.9|1051.9|1055.73|1051.73|14
1618692700000|2021-04-17 20:51:40|1055.74|1051.74|1055.79|1051.79|1055.79|1051.79|1055.73|1051.73|5
1618692710000|2021-04-17 20:51:50|1055.85|1051.85|1056.17|1052.17|1056.3|1052.3|1055.85|1051.85|15
1618692720000|2021-04-17 20:52:00|1056.07|1052.07|1055.91|1051.91|1056.4|1052.4|1055.91|1051.91|26
1618692730000|2021-04-17 20:52:10|1055.9|1051.9|1055.68|1051.68|1055.9|1051.9|1055.63|1051.63|24
1618692740000|2021-04-17 20:52:20|1055.76|1051.76|1055.7|1051.7|1055.96|1051.96|1055.65|1051.65|29
1618692750000|2021-04-17 20:52:30|1055.69|1051.69|1055.59|1051.59|1055.7|1051.7|1055.57|1051.57|22
1618692760000|2021-04-17 20:52:40|1055.57|1051.57|1054.63|1050.63|1055.68|1051.68|1054.51|1050.51|28
1618692770000|2021-04-17 20:52:50|1054.64|1050.64|1054.58|1050.58|1054.7|1050.7|1054.45|1050.45|24
1618692780000|2021-04-17 20:53:00|1054.59|1050.59|1053.5|1049.5|1054.59|1050.59|1053.43|1049.43|12
1618692790000|2021-04-17 20:53:10|1053.51|1049.51|1053.65|1049.65|1053.74|1049.74|1053.5|1049.5|19
1618692800000|2021-04-17 20:53:20|1053.47|1049.47|1053.24|1049.24|1053.84|1049.84|1053.01|1049.01|24
1618692810000|2021-04-17 20:53:30|1053.4|1049.4|1055.3|1051.3|1055.38|1051.38|1053.4|1049.4|29
1618692820000|2021-04-17 20:53:40|1055.35|1051.35|1055.36|1051.36|1055.68|1051.68|1055.25|1051.25|24
1618692830000|2021-04-17 20:53:50|1055.29|1051.29|1053.78|1049.78|1055.29|1051.29|1053.76|1049.76|30
1618692840000|2021-04-17 20:54:00|1053.75|1049.75|1054.23|1050.23|1054.41|1050.41|1053.71|1049.71|15
1618692850000|2021-04-17 20:54:10|1054.06|1050.06|1054.49|1050.49|1054.53|1050.53|1053.74|1049.74|24
1618692860000|2021-04-17 20:54:20|1054.52|1050.52|1054.46|1050.46|1054.61|1050.61|1054.29|1050.29|17
1618692870000|2021-04-17 20:54:30|1054.45|1050.45|1053.97|1049.97|1054.45|1050.45|1053.97|1049.97|24
1618692880000|2021-04-17 20:54:40|1054.02|1050.02|1054.3|1050.3|1054.31|1050.31|1053.99|1049.99|11
1618692890000|2021-04-17 20:54:50|1054.35|1050.35|1055.31|1051.31|1055.34|1051.34|1054.35|1050.35|25
1618692900000|2021-04-17 20:55:00|1055.32|1051.32|1055.76|1051.76|1055.78|1051.78|1055.32|1051.32|27
1618692910000|2021-04-17 20:55:10|1055.72|1051.72|1055|1051|1055.72|1051.72|1055|1051|21
1618692920000|2021-04-17 20:55:20|1055.01|1051.01|1054.17|1050.17|1055.03|1051.03|1054.04|1050.04|21
1618692930000|2021-04-17 20:55:30|1054.18|1050.18|1054.68|1050.68|1054.7|1050.7|1054.18|1050.18|22
1618692940000|2021-04-17 20:55:40|1054.69|1050.69|1054.89|1050.89|1054.91|1050.91|1054.69|1050.69|15
1618692950000|2021-04-17 20:55:50|1054.9|1050.9|1054.76|1050.76|1055.17|1051.17|1054.7|1050.7|23
1618692960000|2021-04-17 20:56:00|1054.69|1050.69|1054.98|1050.98|1055.02|1051.02|1054.47|1050.47|30
1618692970000|2021-04-17 20:56:10|1054.99|1050.99|1055.67|1051.67|1055.67|1051.67|1054.99|1050.99|30
1618692980000|2021-04-17 20:56:20|1055.68|1051.68|1056.1|1052.1|1056.24|1052.24|1055.66|1051.66|26
1618692990000|2021-04-17 20:56:30|1056.11|1052.11|1058.37|1054.37|1058.38|1054.38|1056.11|1052.11|33
1618693000000|2021-04-17 20:56:40|1058.38|1054.38|1058.55|1054.55|1058.56|1054.56|1057.49|1053.49|28
1618693010000|2021-04-17 20:56:50|1057.82|1053.82|1057.75|1053.75|1058.22|1054.22|1057.75|1053.75|26
1618693020000|2021-04-17 20:57:00|1057.79|1053.79|1058.42|1054.42|1058.42|1054.42|1057.79|1053.79|25
1618693030000|2021-04-17 20:57:10|1058.45|1054.45|1058.97|1054.97|1058.97|1054.97|1058.42|1054.42|22
1618693040000|2021-04-17 20:57:20|1058.98|1054.98|1058.54|1054.54|1059.38|1055.38|1058.13|1054.13|29
1618693050000|2021-04-17 20:57:30|1058.56|1054.56|1057.63|1053.63|1058.56|1054.56|1057.5|1053.5|27
1618693060000|2021-04-17 20:57:40|1057.62|1053.62|1057.43|1053.43|1057.71|1053.71|1057.24|1053.24|31
1618693070000|2021-04-17 20:57:50|1057.45|1053.45|1057.48|1053.48|1057.51|1053.51|1057.45|1053.45|10
1618693080000|2021-04-17 20:58:00|1057.49|1053.49|1057.49|1053.49|1057.5|1053.5|1057.48|1053.48|7
1618693090000|2021-04-17 20:58:10|1057.58|1053.58|1057.65|1053.65|1058.36|1054.36|1057.56|1053.56|32
1618693100000|2021-04-17 20:58:20|1057.68|1053.68|1057.96|1053.96|1058.03|1054.03|1057.66|1053.66|22
1618693110000|2021-04-17 20:58:30|1057.91|1053.91|1057.87|1053.87|1057.92|1053.92|1057.85|1053.85|13
1618693120000|2021-04-17 20:58:40|1057.9|1053.9|1057.97|1053.97|1058.02|1054.02|1057.9|1053.9|14
1618693130000|2021-04-17 20:58:50|1057.94|1053.94|1058.36|1054.36|1058.45|1054.45|1057.94|1053.94|21
1618693140000|2021-04-17 20:59:00|1058.46|1054.46|1059.15|1055.15|1059.15|1055.15|1058.25|1054.25|19
1618693150000|2021-04-17 20:59:10|1059.2|1055.2|1059.13|1055.13|1059.25|1055.25|1059.12|1055.12|15
1618693160000|2021-04-17 20:59:20|1059.12|1055.12|1058.23|1054.23|1059.12|1055.12|1058.23|1054.23|21
1618693170000|2021-04-17 20:59:30|1058.21|1054.21|1058.29|1054.29|1058.31|1054.31|1058.19|1054.19|17
1618693180000|2021-04-17 20:59:40|1058.3|1054.3|1057.88|1053.88|1058.34|1054.34|1057.85|1053.85|18
1618693190000|2021-04-17 20:59:50|1057.9|1053.9|1056.6|1052.6|1057.91|1053.91|1056.32|1052.32|32
1618693200000|2021-04-17 21:00:00|1056.64|1052.64|1056.15|1052.15|1056.69|1052.69|1055.88|1051.88|34
1618693210000|2021-04-17 21:00:10|1056.05|1052.05|1054.79|1050.79|1056.05|1052.05|1054.59|1050.59|15
1618693220000|2021-04-17 21:00:20|1054.77|1050.77|1054.57|1050.57|1054.87|1050.87|1054.56|1050.56|27
1618693230000|2021-04-17 21:00:30|1054.56|1050.56|1053.63|1049.63|1054.56|1050.56|1053.63|1049.63|32
1618693240000|2021-04-17 21:00:40|1053.66|1049.66|1053.9|1049.9|1054.02|1050.02|1053.63|1049.63|22
1618693250000|2021-04-17 21:00:50|1053.97|1049.97|1053.81|1049.81|1053.97|1049.97|1053.81|1049.81|13
1618693260000|2021-04-17 21:01:00|1053.82|1049.82|1054.87|1050.87|1054.87|1050.87|1053.79|1049.79|26
1618693270000|2021-04-17 21:01:10|1054.84|1050.84|1055.76|1051.76|1055.91|1051.91|1054.81|1050.81|32
1618693280000|2021-04-17 21:01:20|1055.73|1051.73|1055.72|1051.72|1056|1052|1055.72|1051.72|26
1618693290000|2021-04-17 21:01:30|1055.65|1051.65|1054.82|1050.82|1055.65|1051.65|1054.5|1050.5|26
1618693300000|2021-04-17 21:01:40|1054.81|1050.81|1054.85|1050.85|1054.95|1050.95|1054.81|1050.81|26
1618693310000|2021-04-17 21:01:50|1054.87|1050.87|1055.27|1051.27|1055.28|1051.28|1054.87|1050.87|13
1618693320000|2021-04-17 21:02:00|1055.28|1051.28|1055.02|1051.02|1055.28|1051.28|1054.92|1050.92|16
1618693330000|2021-04-17 21:02:10|1055.05|1051.05|1054.49|1050.49|1055.17|1051.17|1054.22|1050.22|23
1618693340000|2021-04-17 21:02:20|1054.41|1050.41|1054.57|1050.57|1054.57|1050.57|1054.38|1050.38|25
1618693350000|2021-04-17 21:02:30|1054.54|1050.54|1054.64|1050.64|1055.08|1051.08|1054.23|1050.23|34
1618693360000|2021-04-17 21:02:40|1054.61|1050.61|1054.83|1050.83|1054.85|1050.85|1054.58|1050.58|33
1618693370000|2021-04-17 21:02:50|1054.77|1050.77|1055.59|1051.59|1055.69|1051.69|1054.71|1050.71|36
1618693380000|2021-04-17 21:03:00|1055.67|1051.67|1055.53|1051.53|1055.67|1051.67|1055.37|1051.37|19
1618693390000|2021-04-17 21:03:10|1055.52|1051.52|1055.84|1051.84|1055.84|1051.84|1055.52|1051.52|22
1618693400000|2021-04-17 21:03:20|1055.95|1051.95|1056.67|1052.67|1056.87|1052.87|1055.83|1051.83|29
1618693410000|2021-04-17 21:03:30|1056.68|1052.68|1056.18|1052.18|1056.76|1052.76|1055.76|1051.76|28
1618693420000|2021-04-17 21:03:40|1056.17|1052.17|1056.42|1052.42|1056.45|1052.45|1056.17|1052.17|27
1618693430000|2021-04-17 21:03:50|1056.41|1052.41|1056.88|1052.88|1056.88|1052.88|1056.39|1052.39|24
1618693440000|2021-04-17 21:04:00|1056.87|1052.87|1056.87|1052.87|1056.89|1052.89|1056.68|1052.68|23
1618693450000|2021-04-17 21:04:10|1056.88|1052.88|1057.48|1053.48|1057.5|1053.5|1056.85|1052.85|25
1618693460000|2021-04-17 21:04:20|1057.49|1053.49|1056.81|1052.81|1057.49|1053.49|1056.75|1052.75|24
1618693470000|2021-04-17 21:04:30|1056.73|1052.73|1055.78|1051.78|1056.73|1052.73|1055.78|1051.78|26
1618693480000|2021-04-17 21:04:40|1055.77|1051.77|1056.11|1052.11|1056.12|1052.12|1055.67|1051.67|13
1618693490000|2021-04-17 21:04:50|1056.12|1052.12|1056.23|1052.23|1056.3|1052.3|1056|1052|26
1618693500000|2021-04-17 21:05:00|1056.24|1052.24|1056.12|1052.12|1056.27|1052.27|1056.08|1052.08|17
1618693510000|2021-04-17 21:05:10|1056.1|1052.1|1055.3|1051.3|1056.12|1052.12|1055.3|1051.3|29
1618693520000|2021-04-17 21:05:20|1055.27|1051.27|1054.82|1050.82|1055.27|1051.27|1054.2|1050.2|29
1618693530000|2021-04-17 21:05:30|1054.85|1050.85|1054.54|1050.54|1054.85|1050.85|1054.41|1050.41|22
1618693540000|2021-04-17 21:05:40|1054.53|1050.53|1054.27|1050.27|1054.65|1050.65|1054.22|1050.22|12
1618693550000|2021-04-17 21:05:50|1054.26|1050.26|1053.97|1049.97|1054.26|1050.26|1053.85|1049.85|30
1618693560000|2021-04-17 21:06:00|1053.65|1049.65|1054.22|1050.22|1054.23|1050.23|1053.56|1049.56|31
1618693570000|2021-04-17 21:06:10|1054.31|1050.31|1053.99|1049.99|1054.39|1050.39|1053.98|1049.98|26
1618693580000|2021-04-17 21:06:20|1054.01|1050.01|1054.07|1050.07|1054.08|1050.08|1053.98|1049.98|17
1618693590000|2021-04-17 21:06:30|1054.05|1050.05|1054.12|1050.12|1054.14|1050.14|1053.99|1049.99|15
1618693600000|2021-04-17 21:06:40|1054.11|1050.11|1054.04|1050.04|1054.13|1050.13|1054.04|1050.04|16
1618693610000|2021-04-17 21:06:50|1054.06|1050.06|1054.27|1050.27|1054.27|1050.27|1054.04|1050.04|22
1618693620000|2021-04-17 21:07:00|1054.34|1050.34|1054.9|1050.9|1055.02|1051.02|1054.34|1050.34|27
1618693630000|2021-04-17 21:07:10|1054.95|1050.95|1055.11|1051.11|1055.11|1051.11|1054.83|1050.83|31
1618693640000|2021-04-17 21:07:20|1055.21|1051.21|1054.71|1050.71|1055.25|1051.25|1054.52|1050.52|32
1618693650000|2021-04-17 21:07:30|1054.72|1050.72|1055.02|1051.02|1055.03|1051.03|1054.67|1050.67|21
1618693660000|2021-04-17 21:07:40|1054.98|1050.98|1054.95|1050.95|1055.07|1051.07|1054.38|1050.38|26
1618693670000|2021-04-17 21:07:50|1054.91|1050.91|1055.06|1051.06|1055.08|1051.08|1054.9|1050.9|15
1618693680000|2021-04-17 21:08:00|1055.05|1051.05|1055.27|1051.27|1055.27|1051.27|1055.01|1051.01|16
1618693690000|2021-04-17 21:08:10|1055.16|1051.16|1055.57|1051.57|1055.65|1051.65|1055.16|1051.16|19
1618693700000|2021-04-17 21:08:20|1055.56|1051.56|1055.23|1051.23|1055.56|1051.56|1055.23|1051.23|20
1618693710000|2021-04-17 21:08:30|1055.24|1051.24|1055.16|1051.16|1055.33|1051.33|1055.16|1051.16|23
1618693720000|2021-04-17 21:08:40|1055.17|1051.17|1054.69|1050.69|1055.17|1051.17|1054.6|1050.6|30
1618693730000|2021-04-17 21:08:50|1054.66|1050.66|1055.13|1051.13|1055.13|1051.13|1054.66|1050.66|16
1618693740000|2021-04-17 21:09:00|1055.17|1051.17|1054.83|1050.83|1055.2|1051.2|1054.64|1050.64|20
1618693750000|2021-04-17 21:09:10|1054.82|1050.82|1054.01|1050.01|1054.82|1050.82|1053.97|1049.97|20
1618693760000|2021-04-17 21:09:20|1054.02|1050.02|1054.03|1050.03|1054.05|1050.05|1054|1050|16
1618693770000|2021-04-17 21:09:30|1054.05|1050.05|1053.96|1049.96|1054.06|1050.06|1053.96|1049.96|13
1618693780000|2021-04-17 21:09:40|1053.97|1049.97|1054.02|1050.02|1054.06|1050.06|1053.94|1049.94|19
1618693790000|2021-04-17 21:09:50|1054.03|1050.03|1053.6|1049.6|1054.03|1050.03|1053.6|1049.6|24
1618693800000|2021-04-17 21:10:00|1053.59|1049.59|1053.48|1049.48|1053.62|1049.62|1053.48|1049.48|13
1618693810000|2021-04-17 21:10:10|1053.41|1049.41|1053.29|1049.29|1053.42|1049.42|1053.29|1049.29|8
1618693820000|2021-04-17 21:10:20|1053.26|1049.26|1053.17|1049.17|1053.26|1049.26|1053.16|1049.16|6
1618693830000|2021-04-17 21:10:30|1053.16|1049.16|1053.32|1049.32|1053.32|1049.32|1053.14|1049.14|19
1618693840000|2021-04-17 21:10:40|1053.28|1049.28|1054|1050|1054.05|1050.05|1053.28|1049.28|25
1618693850000|2021-04-17 21:10:50|1054.02|1050.02|1054.5|1050.5|1054.5|1050.5|1054.02|1050.02|15
1618693860000|2021-04-17 21:11:00|1054.51|1050.51|1054.6|1050.6|1054.62|1050.62|1054.51|1050.51|11
1618693870000|2021-04-17 21:11:10|1054.61|1050.61|1055.35|1051.35|1055.35|1051.35|1054.61|1050.61|21
1618693880000|2021-04-17 21:11:20|1055.37|1051.37|1055.18|1051.18|1055.5|1051.5|1054.77|1050.77|21
1618693890000|2021-04-17 21:11:30|1054.99|1050.99|1054.85|1050.85|1054.99|1050.99|1054.84|1050.84|20
1618693900000|2021-04-17 21:11:40|1054.84|1050.84|1055|1051|1055|1051|1054.82|1050.82|19
1618693910000|2021-04-17 21:11:50|1054.98|1050.98|1054.95|1050.95|1054.98|1050.98|1054.49|1050.49|22
1618693920000|2021-04-17 21:12:00|1054.96|1050.96|1055.13|1051.13|1055.13|1051.13|1054.96|1050.96|20
1618693930000|2021-04-17 21:12:10|1055.1|1051.1|1054.5|1050.5|1055.1|1051.1|1054.31|1050.31|29
1618693940000|2021-04-17 21:12:20|1054.49|1050.49|1054.29|1050.29|1054.52|1050.52|1054.29|1050.29|19
1618693950000|2021-04-17 21:12:30|1054.28|1050.28|1054.22|1050.22|1054.29|1050.29|1054.05|1050.05|25
1618693960000|2021-04-17 21:12:40|1054.21|1050.21|1054.01|1050.01|1054.22|1050.22|1053.95|1049.95|19
1618693970000|2021-04-17 21:12:50|1053.99|1049.99|1053.59|1049.59|1054|1050|1053.59|1049.59|19
1618693980000|2021-04-17 21:13:00|1053.57|1049.57|1054.67|1050.67|1054.69|1050.69|1053.5|1049.5|31
1618693990000|2021-04-17 21:13:10|1054.79|1050.79|1055.19|1051.19|1055.38|1051.38|1054.79|1050.79|20
1618694000000|2021-04-17 21:13:20|1055.17|1051.17|1055|1051|1055.37|1051.37|1055|1051|13
1618694010000|2021-04-17 21:13:30|1055.04|1051.04|1054.95|1050.95|1055.22|1051.22|1054.95|1050.95|20
1618694020000|2021-04-17 21:13:40|1055.01|1051.01|1055.01|1051.01|1055.11|1051.11|1054.93|1050.93|17
1618694030000|2021-04-17 21:13:50|1055|1051|1055.21|1051.21|1055.53|1051.53|1054.9|1050.9|22
1618694040000|2021-04-17 21:14:00|1055.23|1051.23|1055.4|1051.4|1055.41|1051.41|1055.09|1051.09|24
1618694050000|2021-04-17 21:14:10|1055.31|1051.31|1055.96|1051.96|1055.96|1051.96|1055.19|1051.19|20
1618694060000|2021-04-17 21:14:20|1056.05|1052.05|1056.03|1052.03|1056.06|1052.06|1055.92|1051.92|9
1618694070000|2021-04-17 21:14:30|1056.05|1052.05|1056.1|1052.1|1056.12|1052.12|1056.05|1052.05|13
1618694080000|2021-04-17 21:14:40|1056.09|1052.09|1055.65|1051.65|1056.13|1052.13|1055.23|1051.23|23
1618694090000|2021-04-17 21:14:50|1055.68|1051.68|1055.77|1051.77|1055.77|1051.77|1055.66|1051.66|22
1618694100000|2021-04-17 21:15:00|1055.75|1051.75|1055.3|1051.3|1055.77|1051.77|1055.27|1051.27|25
1618694110000|2021-04-17 21:15:10|1055.32|1051.32|1054.98|1050.98|1055.32|1051.32|1054.95|1050.95|16
1618694120000|2021-04-17 21:15:20|1054.97|1050.97|1055.01|1051.01|1055.06|1051.06|1054.91|1050.91|13
1618694130000|2021-04-17 21:15:30|1054.98|1050.98|1055.47|1051.47|1055.56|1051.56|1054.98|1050.98|22
1618694140000|2021-04-17 21:15:40|1055.52|1051.52|1055.6|1051.6|1055.6|1051.6|1055.47|1051.47|18
1618694150000|2021-04-17 21:15:50|1055.59|1051.59|1055.61|1051.61|1055.67|1051.67|1055.57|1051.57|15
1618694160000|2021-04-17 21:16:00|1055.59|1051.59|1056.07|1052.07|1056.15|1052.15|1055.56|1051.56|32
1618694170000|2021-04-17 21:16:10|1055.99|1051.99|1057.02|1053.02|1057.02|1053.02|1055.99|1051.99|22
1618694180000|2021-04-17 21:16:20|1057.03|1053.03|1057.4|1053.4|1057.4|1053.4|1057.02|1053.02|7
1618694190000|2021-04-17 21:16:30|1057.41|1053.41|1057.41|1053.41|1057.42|1053.42|1057.25|1053.25|17
1618694200000|2021-04-17 21:16:40|1057.42|1053.42|1057|1053|1057.43|1053.43|1057|1053|22
1618694210000|2021-04-17 21:16:50|1056.99|1052.99|1056.99|1052.99|1057.05|1053.05|1056.98|1052.98|14
1618694220000|2021-04-17 21:17:00|1057.03|1053.03|1056.42|1052.42|1057.08|1053.08|1056.33|1052.33|21
1618694230000|2021-04-17 21:17:10|1056.4|1052.4|1056.3|1052.3|1056.4|1052.4|1056.22|1052.22|15
1618694240000|2021-04-17 21:17:20|1056.29|1052.29|1055.91|1051.91|1056.32|1052.32|1055.86|1051.86|16
1618694250000|2021-04-17 21:17:30|1055.89|1051.89|1055.15|1051.15|1055.91|1051.91|1055.12|1051.12|28
1618694260000|2021-04-17 21:17:40|1055.13|1051.13|1055.58|1051.58|1055.58|1051.58|1055.13|1051.13|24
1618694270000|2021-04-17 21:17:50|1055.64|1051.64|1056.22|1052.22|1056.23|1052.23|1055.64|1051.64|28
1618694280000|2021-04-17 21:18:00|1056.23|1052.23|1056.05|1052.05|1056.25|1052.25|1055.94|1051.94|17
1618694290000|2021-04-17 21:18:10|1056.06|1052.06|1055.86|1051.86|1056.14|1052.14|1055.85|1051.85|19
1618694300000|2021-04-17 21:18:20|1055.18|1051.18|1055.21|1051.21|1055.4|1051.4|1055.18|1051.18|16
1618694310000|2021-04-17 21:18:30|1055.17|1051.17|1055.06|1051.06|1055.19|1051.19|1055.06|1051.06|10
1618694320000|2021-04-17 21:18:40|1055.08|1051.08|1055.12|1051.12|1055.17|1051.17|1055.04|1051.04|18
1618694330000|2021-04-17 21:18:50|1055.13|1051.13|1054.8|1050.8|1055.13|1051.13|1054.67|1050.67|13
1618694340000|2021-04-17 21:19:00|1054.78|1050.78|1054.53|1050.53|1054.78|1050.78|1054.16|1050.16|17
1618694350000|2021-04-17 21:19:10|1054.57|1050.57|1054.65|1050.65|1054.65|1050.65|1054.53|1050.53|10
1618694360000|2021-04-17 21:19:20|1054.64|1050.64|1054.6|1050.6|1054.65|1050.65|1054.6|1050.6|9
1618694370000|2021-04-17 21:19:30|1054.59|1050.59|1054.08|1050.08|1054.59|1050.59|1054.08|1050.08|2
1618694380000|2021-04-17 21:19:40|1054.09|1050.09|1054.4|1050.4|1054.48|1050.48|1054.09|1050.09|18
1618694390000|2021-04-17 21:19:50|1054.39|1050.39|1054.75|1050.75|1054.75|1050.75|1054.35|1050.35|18
1618694400000|2021-04-17 21:20:00|1054.74|1050.74|1055.73|1051.73|1055.78|1051.78|1054.74|1050.74|24
1618694410000|2021-04-17 21:20:10|1055.77|1051.77|1055.98|1051.98|1055.98|1051.98|1055.77|1051.77|15
1618694420000|2021-04-17 21:20:20|1055.99|1051.99|1056.02|1052.02|1056.12|1052.12|1055.95|1051.95|18
1618694430000|2021-04-17 21:20:30|1056.01|1052.01|1056.77|1052.77|1056.77|1052.77|1056.01|1052.01|12
1618694440000|2021-04-17 21:20:40|1056.76|1052.76|1056.62|1052.62|1056.78|1052.78|1056.62|1052.62|9
1618694450000|2021-04-17 21:20:50|1056.54|1052.54|1056.94|1052.94|1056.95|1052.95|1056.54|1052.54|9
1618694460000|2021-04-17 21:21:00|1056.96|1052.96|1056.4|1052.4|1056.96|1052.96|1056.33|1052.33|22
1618694470000|2021-04-17 21:21:10|1056.39|1052.39|1056.46|1052.46|1056.49|1052.49|1056.35|1052.35|14
1618694480000|2021-04-17 21:21:20|1056.44|1052.44|1056.92|1052.92|1056.97|1052.97|1056.43|1052.43|27
1618694490000|2021-04-17 21:21:30|1056.93|1052.93|1057.03|1053.03|1057.03|1053.03|1056.93|1052.93|10
1618694500000|2021-04-17 21:21:40|1057.05|1053.05|1056.98|1052.98|1057.09|1053.09|1056.97|1052.97|19
1618694510000|2021-04-17 21:21:50|1057.18|1053.18|1056.97|1052.97|1057.18|1053.18|1056.88|1052.88|18
1618694520000|2021-04-17 21:22:00|1057.08|1053.08|1056.98|1052.98|1057.21|1053.21|1056.92|1052.92|17
1618694530000|2021-04-17 21:22:10|1056.92|1052.92|1057.17|1053.17|1057.18|1053.18|1056.92|1052.92|20
1618694540000|2021-04-17 21:22:20|1057.18|1053.18|1057.15|1053.15|1057.23|1053.23|1057.15|1053.15|16
1618694550000|2021-04-17 21:22:30|1057.14|1053.14|1057.18|1053.18|1057.31|1053.31|1057.07|1053.07|28
1618694560000|2021-04-17 21:22:40|1057.2|1053.2|1057.2|1053.2|1057.3|1053.3|1057.16|1053.16|10
1618694570000|2021-04-17 21:22:50|1057.22|1053.22|1057.06|1053.06|1057.32|1053.32|1057.02|1053.02|13
1618694580000|2021-04-17 21:23:00|1056.96|1052.96|1056.95|1052.95|1057.03|1053.03|1056.89|1052.89|17
1618694590000|2021-04-17 21:23:10|1056.96|1052.96|1056.91|1052.91|1056.96|1052.96|1056.87|1052.87|7
1618694600000|2021-04-17 21:23:20|1056.88|1052.88|1056.88|1052.88|1056.89|1052.89|1056.87|1052.87|4
1618694610000|2021-04-17 21:23:30|1056.94|1052.94|1056.85|1052.85|1057.03|1053.03|1056.82|1052.82|8
1618694620000|2021-04-17 21:23:40|1056.92|1052.92|1056.88|1052.88|1056.92|1052.92|1056.86|1052.86|8
1618694630000|2021-04-17 21:23:50|1056.89|1052.89|1057.01|1053.01|1057.02|1053.02|1056.85|1052.85|13
1618694640000|2021-04-17 21:24:00|1056.9|1052.9|1057.07|1053.07|1057.09|1053.09|1056.81|1052.81|21
1618694650000|2021-04-17 21:24:10|1057.06|1053.06|1057.3|1053.3|1057.3|1053.3|1057.06|1053.06|12
1618694660000|2021-04-17 21:24:20|1057.29|1053.29|1057.91|1053.91|1057.91|1053.91|1057.29|1053.29|22
1618694670000|2021-04-17 21:24:30|1057.92|1053.92|1058.45|1054.45|1058.46|1054.46|1057.74|1053.74|25
1618694680000|2021-04-17 21:24:40|1058.4|1054.4|1058.52|1054.52|1058.52|1054.52|1058.39|1054.39|13
1618694690000|2021-04-17 21:24:50|1058.61|1054.61|1059|1055|1059|1055|1058.61|1054.61|11
1618694700000|2021-04-17 21:25:00|1059.03|1055.03|1059.06|1055.06|1059.12|1055.12|1059.03|1055.03|20
1618694710000|2021-04-17 21:25:10|1058.96|1054.96|1058.76|1054.76|1059|1055|1058.64|1054.64|26
1618694720000|2021-04-17 21:25:20|1058.73|1054.73|1059.16|1055.16|1059.16|1055.16|1058.72|1054.72|28
1618694730000|2021-04-17 21:25:30|1059.09|1055.09|1059.11|1055.11|1059.13|1055.13|1059.03|1055.03|12
1618694740000|2021-04-17 21:25:40|1059.08|1055.08|1059.13|1055.13|1059.13|1055.13|1059.07|1055.07|14
1618694750000|2021-04-17 21:25:50|1059.1|1055.1|1058.82|1054.82|1059.16|1055.16|1058.78|1054.78|21
1618694760000|2021-04-17 21:26:00|1058.87|1054.87|1058.75|1054.75|1058.87|1054.87|1058.7|1054.7|13
1618694770000|2021-04-17 21:26:10|1058.77|1054.77|1059.32|1055.32|1059.42|1055.42|1058.71|1054.71|31
1618694780000|2021-04-17 21:26:20|1059.5|1055.5|1059.38|1055.38|1059.5|1055.5|1059.3|1055.3|18
1618694790000|2021-04-17 21:26:30|1059.34|1055.34|1059.39|1055.39|1059.5|1055.5|1059.34|1055.34|10
1618694800000|2021-04-17 21:26:40|1059.45|1055.45|1059.46|1055.46|1059.46|1055.46|1059.3|1055.3|11
1618694810000|2021-04-17 21:26:50|1059.5|1055.5|1059.42|1055.42|1059.51|1055.51|1059.41|1055.41|8
1618694820000|2021-04-17 21:27:00|1059.51|1055.51|1059.49|1055.49|1059.51|1055.51|1059.48|1055.48|5
1618694830000|2021-04-17 21:27:10|1059.42|1055.42|1059.62|1055.62|1059.62|1055.62|1059.42|1055.42|8
1618694840000|2021-04-17 21:27:20|1059.78|1055.78|1059.7|1055.7|1059.8|1055.8|1059.61|1055.61|7
1618694850000|2021-04-17 21:27:30|1059.66|1055.66|1059.59|1055.59|1059.66|1055.66|1059.59|1055.59|4
1618694860000|2021-04-17 21:27:40|1059.61|1055.61|1059.65|1055.65|1059.67|1055.67|1059.61|1055.61|7
1618694870000|2021-04-17 21:27:50|1059.52|1055.52|1059.36|1055.36|1059.52|1055.52|1059.32|1055.32|7
1618694880000|2021-04-17 21:28:00|1059.38|1055.38|1059.68|1055.68|1059.68|1055.68|1059.38|1055.38|9
1618694890000|2021-04-17 21:28:10|1059.74|1055.74|1059.72|1055.72|1059.76|1055.76|1059.72|1055.72|4
1618694900000|2021-04-17 21:28:20|1059.7|1055.7|1059.75|1055.75|1059.78|1055.78|1059.7|1055.7|12
1618694910000|2021-04-17 21:28:30|1059.76|1055.76|1059.75|1055.75|1059.8|1055.8|1059.73|1055.73|6
1618694920000|2021-04-17 21:28:40|1059.73|1055.73|1059.71|1055.71|1059.73|1055.73|1059.7|1055.7|4
1618694930000|2021-04-17 21:28:50|1059.72|1055.72|1059.6|1055.6|1059.77|1055.77|1059.6|1055.6|13
1618694940000|2021-04-17 21:29:00|1059.58|1055.58|1058.64|1054.64|1059.59|1055.59|1058.64|1054.64|24
1618694950000|2021-04-17 21:29:10|1058.76|1054.76|1059.14|1055.14|1059.16|1055.16|1058.67|1054.67|21
1618694960000|2021-04-17 21:29:20|1059.15|1055.15|1059.09|1055.09|1059.18|1055.18|1058.54|1054.54|13
1618694970000|2021-04-17 21:29:30|1058.54|1054.54|1058.73|1054.73|1059.11|1055.11|1058.46|1054.46|23
1618694980000|2021-04-17 21:29:40|1059.01|1055.01|1058.65|1054.65|1059.01|1055.01|1058.2|1054.2|13
1618694990000|2021-04-17 21:29:50|1058.33|1054.33|1058.6|1054.6|1058.75|1054.75|1058.2|1054.2|17
1618695000000|2021-04-17 21:30:00|1058.63|1054.63|1058.33|1054.33|1058.82|1054.82|1058.2|1054.2|21
1618695010000|2021-04-17 21:30:10|1058.8|1054.8|1058.78|1054.78|1058.85|1054.85|1058.29|1054.29|16
1618695020000|2021-04-17 21:30:20|1058.82|1054.82|1058.5|1054.5|1058.82|1054.82|1058.29|1054.29|22
1618695030000|2021-04-17 21:30:30|1058.49|1054.49|1058.45|1054.45|1058.53|1054.53|1058.45|1054.45|16
1618695040000|2021-04-17 21:30:40|1058.46|1054.46|1058.45|1054.45|1058.5|1054.5|1058.41|1054.41|14
1618695050000|2021-04-17 21:30:50|1058.51|1054.51|1057.89|1053.89|1058.51|1054.51|1057.88|1053.88|24
1618695060000|2021-04-17 21:31:00|1057.9|1053.9|1057.94|1053.94|1057.99|1053.99|1057.9|1053.9|11
1618695070000|2021-04-17 21:31:10|1057.96|1053.96|1058.28|1054.28|1058.73|1054.73|1057.4|1053.4|32
1618695080000|2021-04-17 21:31:20|1058.32|1054.32|1058.51|1054.51|1058.72|1054.72|1058.09|1054.09|21
1618695090000|2021-04-17 21:31:30|1058.13|1054.13|1058.02|1054.02|1058.57|1054.57|1058.02|1054.02|15
1618695100000|2021-04-17 21:31:40|1058.39|1054.39|1058.02|1054.02|1058.71|1054.71|1057.97|1053.97|24
1618695110000|2021-04-17 21:31:50|1058.03|1054.03|1058.16|1054.16|1058.49|1054.49|1058.03|1054.03|18
1618695120000|2021-04-17 21:32:00|1058.48|1054.48|1058.09|1054.09|1058.48|1054.48|1057.88|1053.88|21
1618695130000|2021-04-17 21:32:10|1058|1054|1058.12|1054.12|1058.57|1054.57|1058|1054|21
1618695140000|2021-04-17 21:32:20|1058.51|1054.51|1058.53|1054.53|1058.53|1054.53|1058.12|1054.12|20
1618695150000|2021-04-17 21:32:30|1058.18|1054.18|1058.76|1054.76|1058.8|1054.8|1058.17|1054.17|28
1618695160000|2021-04-17 21:32:40|1058.74|1054.74|1058.9|1054.9|1059|1055|1058.35|1054.35|27
1618695170000|2021-04-17 21:32:50|1058.64|1054.64|1059.14|1055.14|1059.14|1055.14|1058.54|1054.54|18
1618695180000|2021-04-17 21:33:00|1059.13|1055.13|1059.15|1055.15|1059.18|1055.18|1058.43|1054.43|23
1618695190000|2021-04-17 21:33:10|1058.89|1054.89|1058.32|1054.32|1059.26|1055.26|1058.31|1054.31|21
1618695200000|2021-04-17 21:33:20|1058.31|1054.31|1058.45|1054.45|1058.45|1054.45|1058.01|1054.01|14
1618695210000|2021-04-17 21:33:30|1058.39|1054.39|1058.47|1054.47|1058.47|1054.47|1058.08|1054.08|22
1618695220000|2021-04-17 21:33:40|1058.49|1054.49|1058.55|1054.55|1058.58|1054.58|1058.11|1054.11|27
1618695230000|2021-04-17 21:33:50|1058.53|1054.53|1058.28|1054.28|1058.68|1054.68|1058.22|1054.22|25
1618695240000|2021-04-17 21:34:00|1058.63|1054.63|1058.43|1054.43|1058.81|1054.81|1058.2|1054.2|25
1618695250000|2021-04-17 21:34:10|1058.81|1054.81|1059.02|1055.02|1059.06|1055.06|1058.51|1054.51|27
1618695260000|2021-04-17 21:34:20|1058.69|1054.69|1059.27|1055.27|1059.27|1055.27|1058.5|1054.5|14
1618695270000|2021-04-17 21:34:30|1059.26|1055.26|1059.39|1055.39|1059.44|1055.44|1059.26|1055.26|9
1618695280000|2021-04-17 21:34:40|1059.4|1055.4|1059.44|1055.44|1059.46|1055.46|1059.4|1055.4|5
1618695290000|2021-04-17 21:34:50|1059.43|1055.43|1059|1055|1059.51|1055.51|1058.96|1054.96|13
1618695300000|2021-04-17 21:35:00|1059.04|1055.04|1059.47|1055.47|1059.65|1055.65|1059.04|1055.04|20
1618695310000|2021-04-17 21:35:10|1059.48|1055.48|1059.38|1055.38|1059.81|1055.81|1059.16|1055.16|21
1618695320000|2021-04-17 21:35:20|1059.79|1055.79|1059.8|1055.8|1059.98|1055.98|1059.76|1055.76|23
1618695330000|2021-04-17 21:35:30|1059.78|1055.78|1059.83|1055.83|1059.9|1055.9|1059.78|1055.78|16
1618695340000|2021-04-17 21:35:40|1059.84|1055.84|1059.82|1055.82|1059.84|1055.84|1059.79|1055.79|7
1618695350000|2021-04-17 21:35:50|1059.83|1055.83|1059.93|1055.93|1059.96|1055.96|1059.83|1055.83|11
1618695360000|2021-04-17 21:36:00|1059.94|1055.94|1060.06|1056.06|1060.06|1056.06|1059.94|1055.94|4
1618695370000|2021-04-17 21:36:10|1060.13|1056.13|1060.43|1056.43|1060.43|1056.43|1060.06|1056.06|17
1618695380000|2021-04-17 21:36:20|1060.4|1056.4|1060.64|1056.64|1060.64|1056.64|1060.4|1056.4|11
1618695390000|2021-04-17 21:36:30|1060.65|1056.65|1060.63|1056.63|1060.7|1056.7|1060.63|1056.63|11
1618695400000|2021-04-17 21:36:40|1060.64|1056.64|1060.63|1056.63|1060.74|1056.74|1060.6|1056.6|8
1618695410000|2021-04-17 21:36:50|1060.65|1056.65|1060.79|1056.79|1060.79|1056.79|1060.65|1056.65|4
1618695420000|2021-04-17 21:37:00|1060.78|1056.78|1060.82|1056.82|1060.82|1056.82|1060.62|1056.62|10
1618695430000|2021-04-17 21:37:10|1060.83|1056.83|1061.14|1057.14|1061.21|1057.21|1060.83|1056.83|12
1618695440000|2021-04-17 21:37:20|1061.15|1057.15|1061.61|1057.61|1061.64|1057.64|1061.08|1057.08|13
1618695450000|2021-04-17 21:37:30|1061.59|1057.59|1061.68|1057.68|1061.72|1057.72|1061.59|1057.59|7
1618695460000|2021-04-17 21:37:40|1061.69|1057.69|1061.97|1057.97|1061.97|1057.97|1061.69|1057.69|11
1618695470000|2021-04-17 21:37:50|1061.86|1057.86|1062.39|1058.39|1062.39|1058.39|1061.86|1057.86|10
1618695480000|2021-04-17 21:38:00|1062.4|1058.4|1062.34|1058.34|1062.59|1058.59|1062.04|1058.04|13
1618695490000|2021-04-17 21:38:10|1062.31|1058.31|1062.74|1058.74|1062.74|1058.74|1062|1058|17
1618695500000|2021-04-17 21:38:20|1062.7|1058.7|1062.32|1058.32|1062.79|1058.79|1062.25|1058.25|18
1618695510000|2021-04-17 21:38:30|1062.83|1058.83|1064.43|1060.43|1064.69|1060.69|1062.79|1058.79|36
1618695520000|2021-04-17 21:38:40|1064|1060|1064.65|1060.65|1064.69|1060.69|1063.97|1059.97|30
1618695530000|2021-04-17 21:38:50|1064.55|1060.55|1066.25|1062.25|1066.42|1062.42|1064.55|1060.55|23
1618695540000|2021-04-17 21:39:00|1066.18|1062.18|1066.83|1062.83|1067.06|1063.06|1066.18|1062.18|24
1618695550000|2021-04-17 21:39:10|1066.96|1062.96|1067.27|1063.27|1067.3|1063.3|1066.84|1062.84|18
1618695560000|2021-04-17 21:39:20|1067.26|1063.26|1066.91|1062.91|1067.3|1063.3|1066.91|1062.91|30
1618695570000|2021-04-17 21:39:30|1067.1|1063.1|1067.79|1063.79|1068.2|1064.2|1066.91|1062.91|29
1618695580000|2021-04-17 21:39:40|1067.78|1063.78|1067.43|1063.43|1068.05|1064.05|1067.3|1063.3|29
1618695590000|2021-04-17 21:39:50|1067.41|1063.41|1067.09|1063.09|1067.48|1063.48|1067.07|1063.07|28
1618695600000|2021-04-17 21:40:00|1067.08|1063.08|1063.66|1059.66|1067.22|1063.22|1063.66|1059.66|39
1618695610000|2021-04-17 21:40:10|1063.68|1059.68|1063.52|1059.52|1064.15|1060.15|1063.5|1059.5|34
1618695620000|2021-04-17 21:40:20|1063.82|1059.82|1064.6|1060.6|1064.68|1060.68|1063.67|1059.67|34
1618695630000|2021-04-17 21:40:30|1064.55|1060.55|1063.38|1059.38|1064.55|1060.55|1063.3|1059.3|32
1618695640000|2021-04-17 21:40:40|1063.33|1059.33|1063.2|1059.2|1063.34|1059.34|1062.98|1058.98|20
1618695650000|2021-04-17 21:40:50|1063.19|1059.19|1062.14|1058.14|1063.19|1059.19|1062.14|1058.14|29
1618695660000|2021-04-17 21:41:00|1062.69|1058.69|1061.59|1057.59|1062.69|1058.69|1061.57|1057.57|30
1618695670000|2021-04-17 21:41:10|1062.02|1058.02|1061.98|1057.98|1062.24|1058.24|1061.59|1057.59|30
1618695680000|2021-04-17 21:41:20|1062.01|1058.01|1061.43|1057.43|1062.02|1058.02|1061.35|1057.35|23
1618695690000|2021-04-17 21:41:30|1061.41|1057.41|1061.42|1057.42|1061.42|1057.42|1061.37|1057.37|9
1618695700000|2021-04-17 21:41:40|1061.45|1057.45|1061.63|1057.63|1061.77|1057.77|1060.99|1056.99|23
1618695710000|2021-04-17 21:41:50|1060.99|1056.99|1061.74|1057.74|1061.78|1057.78|1060.97|1056.97|33
1618695720000|2021-04-17 21:42:00|1061.75|1057.75|1060.92|1056.92|1061.81|1057.81|1060.92|1056.92|16
1618695730000|2021-04-17 21:42:10|1061.33|1057.33|1061.46|1057.46|1061.46|1057.46|1060.92|1056.92|23
1618695740000|2021-04-17 21:42:20|1061.45|1057.45|1060.95|1056.95|1061.45|1057.45|1060.88|1056.88|30
1618695750000|2021-04-17 21:42:30|1060.93|1056.93|1060.66|1056.66|1060.95|1056.95|1060.65|1056.65|17
1618695760000|2021-04-17 21:42:40|1060.62|1056.62|1060.26|1056.26|1060.72|1056.72|1060.22|1056.22|18
1618695770000|2021-04-17 21:42:50|1060.27|1056.27|1060.61|1056.61|1060.61|1056.61|1059.74|1055.74|28
1618695780000|2021-04-17 21:43:00|1060.59|1056.59|1060.42|1056.42|1060.69|1056.69|1059.92|1055.92|21
1618695790000|2021-04-17 21:43:10|1060.41|1056.41|1060.49|1056.49|1060.61|1056.61|1060.14|1056.14|16
1618695800000|2021-04-17 21:43:20|1060.11|1056.11|1060.44|1056.44|1060.54|1056.54|1060.05|1056.05|20
1618695810000|2021-04-17 21:43:30|1060.05|1056.05|1060.37|1056.37|1060.44|1056.44|1060.03|1056.03|18
1618695820000|2021-04-17 21:43:40|1060.04|1056.04|1060.23|1056.23|1060.37|1056.37|1060.04|1056.04|23
1618695830000|2021-04-17 21:43:50|1060.07|1056.07|1060.2|1056.2|1060.38|1056.38|1060.04|1056.04|19
1618695840000|2021-04-17 21:44:00|1060.19|1056.19|1060.25|1056.25|1060.26|1056.26|1060.19|1056.19|10
1618695850000|2021-04-17 21:44:10|1060.22|1056.22|1058.57|1054.57|1060.22|1056.22|1058.57|1054.57|22
1618695860000|2021-04-17 21:44:20|1058.54|1054.54|1058.39|1054.39|1058.55|1054.55|1058.38|1054.38|28
1618695870000|2021-04-17 21:44:30|1058.31|1054.31|1057.87|1053.87|1058.33|1054.33|1057.87|1053.87|23
1618695880000|2021-04-17 21:44:40|1057.86|1053.86|1057.05|1053.05|1057.86|1053.86|1057.02|1053.02|28
1618695890000|2021-04-17 21:44:50|1057.04|1053.04|1056.71|1052.71|1057.09|1053.09|1056.55|1052.55|22
1618695900000|2021-04-17 21:45:00|1056.69|1052.69|1056.2|1052.2|1056.71|1052.71|1056.17|1052.17|28
1618695910000|2021-04-17 21:45:10|1056.19|1052.19|1055.99|1051.99|1056.2|1052.2|1055.93|1051.93|22
1618695920000|2021-04-17 21:45:20|1055.98|1051.98|1055.51|1051.51|1055.99|1051.99|1055.38|1051.38|26
1618695930000|2021-04-17 21:45:30|1055.58|1051.58|1055.17|1051.17|1055.58|1051.58|1055.17|1051.17|28
1618695940000|2021-04-17 21:45:40|1055.42|1051.42|1055.65|1051.65|1055.81|1051.81|1054.99|1050.99|31
1618695950000|2021-04-17 21:45:50|1055.31|1051.31|1055.49|1051.49|1055.88|1051.88|1055.31|1051.31|28
1618695960000|2021-04-17 21:46:00|1055.54|1051.54|1054.85|1050.85|1055.67|1051.67|1054.85|1050.85|32
1618695970000|2021-04-17 21:46:10|1054.87|1050.87|1055|1051|1055.01|1051.01|1054.71|1050.71|26
1618695980000|2021-04-17 21:46:20|1054.99|1050.99|1054.68|1050.68|1055.01|1051.01|1054.68|1050.68|25
1618695990000|2021-04-17 21:46:30|1054.66|1050.66|1052.65|1048.65|1054.66|1050.66|1052.47|1048.47|33
1618696000000|2021-04-17 21:46:40|1052.63|1048.63|1053.65|1049.65|1053.65|1049.65|1052.35|1048.35|29
1618696010000|2021-04-17 21:46:50|1053.71|1049.71|1052.5|1048.5|1053.71|1049.71|1052.47|1048.47|27
1618696020000|2021-04-17 21:47:00|1052.51|1048.51|1052.48|1048.48|1052.77|1048.77|1052.36|1048.36|28
1618696030000|2021-04-17 21:47:10|1052.73|1048.73|1054.08|1050.08|1054.08|1050.08|1052.73|1048.73|34
1618696040000|2021-04-17 21:47:20|1054.09|1050.09|1053.96|1049.96|1054.31|1050.31|1053.47|1049.47|31
1618696050000|2021-04-17 21:47:30|1053.93|1049.93|1053.9|1049.9|1053.96|1049.96|1053.41|1049.41|27
1618696060000|2021-04-17 21:47:40|1053.83|1049.83|1053.56|1049.56|1053.96|1049.96|1053.56|1049.56|26
1618696070000|2021-04-17 21:47:50|1053.58|1049.58|1052.73|1048.73|1053.6|1049.6|1052.73|1048.73|31
1618696080000|2021-04-17 21:48:00|1052.74|1048.74|1052.29|1048.29|1052.75|1048.75|1052.29|1048.29|25
1618696090000|2021-04-17 21:48:10|1052.28|1048.28|1052.14|1048.14|1052.42|1048.42|1052.13|1048.13|24
1618696100000|2021-04-17 21:48:20|1052.15|1048.15|1052.05|1048.05|1052.22|1048.22|1051.99|1047.99|29
1618696110000|2021-04-17 21:48:30|1052.07|1048.07|1051.78|1047.78|1052.13|1048.13|1051.71|1047.71|24
1618696120000|2021-04-17 21:48:40|1051.74|1047.74|1050.73|1046.73|1051.75|1047.75|1050.73|1046.73|32
1618696130000|2021-04-17 21:48:50|1050.78|1046.78|1049.36|1045.36|1050.78|1046.78|1049.36|1045.36|23
1618696140000|2021-04-17 21:49:00|1049.41|1045.41|1049.32|1045.32|1049.42|1045.42|1049.21|1045.21|19
1618696150000|2021-04-17 21:49:10|1049.31|1045.31|1049.11|1045.11|1049.33|1045.33|1049.03|1045.03|20
1618696160000|2021-04-17 21:49:20|1049.06|1045.06|1046.2|1042.2|1049.13|1045.13|1046.04|1042.04|35
1618696170000|2021-04-17 21:49:30|1046.19|1042.19|1046.99|1042.99|1046.99|1042.99|1045.56|1041.56|31
1618696180000|2021-04-17 21:49:40|1046.75|1042.75|1048.73|1044.73|1049.4|1045.4|1046.63|1042.63|33
1618696190000|2021-04-17 21:49:50|1048.68|1044.68|1050.1|1046.1|1050.17|1046.17|1048.56|1044.56|31
1618696200000|2021-04-17 21:50:00|1050.09|1046.09|1049.96|1045.96|1050.89|1046.89|1048.95|1044.95|35
1618696210000|2021-04-17 21:50:10|1049.97|1045.97|1050.04|1046.04|1051.49|1047.49|1049.95|1045.95|35
1618696220000|2021-04-17 21:50:20|1050.05|1046.05|1050.01|1046.01|1051.29|1047.29|1049.92|1045.92|24
1618696230000|2021-04-17 21:50:30|1051.78|1047.78|1050.62|1046.62|1052.08|1048.08|1050.6|1046.6|32
1618696240000|2021-04-17 21:50:40|1050.97|1046.97|1048.89|1044.89|1050.97|1046.97|1048.12|1044.12|35
1618696250000|2021-04-17 21:50:50|1048.94|1044.94|1047.9|1043.9|1048.96|1044.96|1047.76|1043.76|32
1618696260000|2021-04-17 21:51:00|1047.91|1043.91|1050.69|1046.69|1050.69|1046.69|1047.91|1043.91|37
1618696270000|2021-04-17 21:51:10|1051|1047|1050.89|1046.89|1051.34|1047.34|1050.88|1046.88|31
1618696280000|2021-04-17 21:51:20|1051.12|1047.12|1050.3|1046.3|1051.12|1047.12|1050.09|1046.09|36
1618696290000|2021-04-17 21:51:30|1049.85|1045.85|1049.55|1045.55|1050.24|1046.24|1049.4|1045.4|35
1618696300000|2021-04-17 21:51:40|1049.54|1045.54|1049.32|1045.32|1049.54|1045.54|1048.49|1044.49|36
1618696310000|2021-04-17 21:51:50|1049.16|1045.16|1050.06|1046.06|1050.1|1046.1|1049.08|1045.08|27
1618696320000|2021-04-17 21:52:00|1050.08|1046.08|1050.35|1046.35|1050.48|1046.48|1050.05|1046.05|30
1618696330000|2021-04-17 21:52:10|1050.26|1046.26|1049.99|1045.99|1050.36|1046.36|1049.87|1045.87|24
1618696340000|2021-04-17 21:52:20|1049.89|1045.89|1049.57|1045.57|1050.05|1046.05|1049.43|1045.43|33
1618696350000|2021-04-17 21:52:30|1049.47|1045.47|1049.57|1045.57|1049.74|1045.74|1049.41|1045.41|23
1618696360000|2021-04-17 21:52:40|1049.7|1045.7|1050.15|1046.15|1050.36|1046.36|1049.57|1045.57|20
1618696370000|2021-04-17 21:52:50|1050.39|1046.39|1051.25|1047.25|1051.25|1047.25|1050.15|1046.15|24
1618696380000|2021-04-17 21:53:00|1051.28|1047.28|1050.42|1046.42|1051.28|1047.28|1050.33|1046.33|21
1618696390000|2021-04-17 21:53:10|1051.13|1047.13|1050.19|1046.19|1051.14|1047.14|1050.16|1046.16|18
1618696400000|2021-04-17 21:53:20|1050.25|1046.25|1049.59|1045.59|1050.26|1046.26|1049.59|1045.59|18
1618696410000|2021-04-17 21:53:30|1049.76|1045.76|1048.96|1044.96|1049.76|1045.76|1048.82|1044.82|27
1618696420000|2021-04-17 21:53:40|1048.98|1044.98|1049.15|1045.15|1049.22|1045.22|1048.93|1044.93|18
1618696430000|2021-04-17 21:53:50|1049.26|1045.26|1048.93|1044.93|1049.27|1045.27|1048.93|1044.93|22
1618696440000|2021-04-17 21:54:00|1048.95|1044.95|1047.23|1043.23|1048.95|1044.95|1047.17|1043.17|24
1618696450000|2021-04-17 21:54:10|1047.19|1043.19|1046.46|1042.46|1047.23|1043.23|1045.86|1041.86|34
1618696460000|2021-04-17 21:54:20|1046.47|1042.47|1048.99|1044.99|1049.02|1045.02|1046.43|1042.43|27
1618696470000|2021-04-17 21:54:30|1049.01|1045.01|1049.32|1045.32|1049.78|1045.78|1048.54|1044.54|36
1618696480000|2021-04-17 21:54:40|1049.36|1045.36|1047.56|1043.56|1049.36|1045.36|1047.56|1043.56|31
1618696490000|2021-04-17 21:54:50|1047.6|1043.6|1047.11|1043.11|1047.6|1043.6|1047.11|1043.11|29
1618696500000|2021-04-17 21:55:00|1047.1|1043.1|1046.99|1042.99|1047.1|1043.1|1046.51|1042.51|32
1618696510000|2021-04-17 21:55:10|1046.94|1042.94|1048.96|1044.96|1049.2|1045.2|1046.94|1042.94|36
1618696520000|2021-04-17 21:55:20|1048.99|1044.99|1049.07|1045.07|1049.09|1045.09|1048.63|1044.63|33
1618696530000|2021-04-17 21:55:30|1048.72|1044.72|1048.9|1044.9|1049.27|1045.27|1048.41|1044.41|29
1618696540000|2021-04-17 21:55:40|1048.91|1044.91|1048.59|1044.59|1049.1|1045.1|1048.4|1044.4|30
1618696550000|2021-04-17 21:55:50|1048.3|1044.3|1048.29|1044.29|1048.72|1044.72|1047.83|1043.83|31
1618696560000|2021-04-17 21:56:00|1048.47|1044.47|1049.55|1045.55|1049.55|1045.55|1048.1|1044.1|25
1618696570000|2021-04-17 21:56:10|1049.5|1045.5|1048.41|1044.41|1049.5|1045.5|1048.41|1044.41|38
1618696580000|2021-04-17 21:56:20|1048.21|1044.21|1047.4|1043.4|1048.21|1044.21|1047.23|1043.23|36
1618696590000|2021-04-17 21:56:30|1047.52|1043.52|1047.67|1043.67|1047.76|1043.76|1047.45|1043.45|25
1618696600000|2021-04-17 21:56:40|1047.8|1043.8|1047.8|1043.8|1047.89|1043.89|1047.65|1043.65|29
1618696610000|2021-04-17 21:56:50|1047.7|1043.7|1047.62|1043.62|1047.82|1043.82|1047.5|1043.5|31
1618696620000|2021-04-17 21:57:00|1047.49|1043.49|1047.67|1043.67|1047.71|1043.71|1047.48|1043.48|24
1618696630000|2021-04-17 21:57:10|1047.65|1043.65|1048.04|1044.04|1048.15|1044.15|1047.63|1043.63|23
1618696640000|2021-04-17 21:57:20|1048.08|1044.08|1047.6|1043.6|1048.17|1044.17|1047.56|1043.56|25
1618696650000|2021-04-17 21:57:30|1047.63|1043.63|1048.28|1044.28|1048.56|1044.56|1047.63|1043.63|26
1618696660000|2021-04-17 21:57:40|1048.54|1044.54|1048.38|1044.38|1048.77|1044.77|1048.27|1044.27|22
1618696670000|2021-04-17 21:57:50|1048.77|1044.77|1049.57|1045.57|1049.65|1045.65|1048.38|1044.38|23
1618696680000|2021-04-17 21:58:00|1049.58|1045.58|1049.31|1045.31|1049.63|1045.63|1048.91|1044.91|21
1618696690000|2021-04-17 21:58:10|1049.32|1045.32|1050.28|1046.28|1050.35|1046.35|1049.24|1045.24|23
1618696700000|2021-04-17 21:58:20|1050.13|1046.13|1050.56|1046.56|1050.56|1046.56|1049.98|1045.98|18
1618696710000|2021-04-17 21:58:30|1050.55|1046.55|1050.66|1046.66|1050.73|1046.73|1050.48|1046.48|13
1618696720000|2021-04-17 21:58:40|1051.18|1047.18|1051.43|1047.43|1051.43|1047.43|1051.03|1047.03|16
1618696730000|2021-04-17 21:58:50|1051.04|1047.04|1051.36|1047.36|1051.4|1047.4|1050.92|1046.92|27
1618696740000|2021-04-17 21:59:00|1051.39|1047.39|1051.44|1047.44|1051.51|1047.51|1051.03|1047.03|22
1618696750000|2021-04-17 21:59:10|1051.45|1047.45|1053.11|1049.11|1053.11|1049.11|1051.24|1047.24|27
1618696760000|2021-04-17 21:59:20|1053.17|1049.17|1052.94|1048.94|1053.17|1049.17|1052.76|1048.76|28
1618696770000|2021-04-17 21:59:30|1052.93|1048.93|1053.14|1049.14|1053.14|1049.14|1052.93|1048.93|18
1618696780000|2021-04-17 21:59:40|1053.04|1049.04|1052.59|1048.59|1053.05|1049.05|1052.46|1048.46|27
1618696790000|2021-04-17 21:59:50|1052.58|1048.58|1052.19|1048.19|1052.58|1048.58|1052.16|1048.16|21
1618696800000|2021-04-17 22:00:00|1052.17|1048.17|1051.41|1047.41|1052.17|1048.17|1051.28|1047.28|31
1618696810000|2021-04-17 22:00:10|1051.42|1047.42|1051.3|1047.3|1051.45|1047.45|1051.09|1047.09|25
1618696820000|2021-04-17 22:00:20|1051.29|1047.29|1050.5|1046.5|1051.29|1047.29|1050.26|1046.26|27
1618696830000|2021-04-17 22:00:30|1050.51|1046.51|1053.04|1049.04|1053.04|1049.04|1050.04|1046.04|33
1618696840000|2021-04-17 22:00:40|1052.61|1048.61|1054.51|1050.51|1054.51|1050.51|1052.58|1048.58|33
1618696850000|2021-04-17 22:00:50|1054.78|1050.78|1055.99|1051.99|1056.3|1052.3|1054.78|1050.78|27
1618696860000|2021-04-17 22:01:00|1055.69|1051.69|1055.57|1051.57|1056|1052|1055.4|1051.4|34
1618696870000|2021-04-17 22:01:10|1055.34|1051.34|1052.42|1048.42|1055.35|1051.35|1052.37|1048.37|37
1618696880000|2021-04-17 22:01:20|1053.1|1049.1|1054.37|1050.37|1054.42|1050.42|1052.38|1048.38|35
1618696890000|2021-04-17 22:01:30|1054.42|1050.42|1055|1051|1055.04|1051.04|1054.3|1050.3|28
1618696900000|2021-04-17 22:01:40|1055.27|1051.27|1055.15|1051.15|1055.27|1051.27|1054.75|1050.75|31
1618696910000|2021-04-17 22:01:50|1055.23|1051.23|1057.72|1053.72|1057.72|1053.72|1055.16|1051.16|35
1618696920000|2021-04-17 22:02:00|1057.66|1053.66|1058.87|1054.87|1058.87|1054.87|1056.98|1052.98|29
1618696930000|2021-04-17 22:02:10|1058.49|1054.49|1057.82|1053.82|1058.88|1054.88|1057.68|1053.68|38
1618696940000|2021-04-17 22:02:20|1058.15|1054.15|1058.43|1054.43|1058.69|1054.69|1057.74|1053.74|36
1618696950000|2021-04-17 22:02:30|1058.02|1054.02|1058.11|1054.11|1058.71|1054.71|1057.89|1053.89|30
1618696960000|2021-04-17 22:02:40|1058.6|1054.6|1058.12|1054.12|1058.81|1054.81|1058.05|1054.05|29
1618696970000|2021-04-17 22:02:50|1058.34|1054.34|1059.08|1055.08|1059.59|1055.59|1058.19|1054.19|34
1618696980000|2021-04-17 22:03:00|1059.06|1055.06|1059.94|1055.94|1059.94|1055.94|1059.05|1055.05|29
1618696990000|2021-04-17 22:03:10|1059.44|1055.44|1061.73|1057.73|1061.73|1057.73|1059.38|1055.38|35
1618697000000|2021-04-17 22:03:20|1061.69|1057.69|1062.18|1058.18|1062.59|1058.59|1061.3|1057.3|32
1618697010000|2021-04-17 22:03:30|1062.19|1058.19|1062.57|1058.57|1062.58|1058.58|1062.19|1058.19|22
1618697020000|2021-04-17 22:03:40|1062.53|1058.53|1061.99|1057.99|1062.64|1058.64|1061.75|1057.75|27
1618697030000|2021-04-17 22:03:50|1061.95|1057.95|1062.33|1058.33|1062.63|1058.63|1061.89|1057.89|28
1618697040000|2021-04-17 22:04:00|1062.13|1058.13|1062.01|1058.01|1062.79|1058.79|1062.01|1058.01|33
1618697050000|2021-04-17 22:04:10|1062.03|1058.03|1062.56|1058.56|1062.7|1058.7|1062.02|1058.02|34
1618697060000|2021-04-17 22:04:20|1062.51|1058.51|1062.76|1058.76|1062.77|1058.77|1062.04|1058.04|27
1618697070000|2021-04-17 22:04:30|1062.67|1058.67|1062.85|1058.85|1062.95|1058.95|1062.22|1058.22|22
1618697080000|2021-04-17 22:04:40|1062.92|1058.92|1062.28|1058.28|1062.92|1058.92|1062.21|1058.21|31
1618697090000|2021-04-17 22:04:50|1062.3|1058.3|1062.83|1058.83|1062.94|1058.94|1062.27|1058.27|25
1618697100000|2021-04-17 22:05:00|1062.78|1058.78|1063.16|1059.16|1063.19|1059.19|1062.67|1058.67|28
1618697110000|2021-04-17 22:05:10|1063.07|1059.07|1063.29|1059.29|1063.32|1059.32|1063.07|1059.07|22
1618697120000|2021-04-17 22:05:20|1063.34|1059.34|1064.96|1060.96|1064.96|1060.96|1063.22|1059.22|21
1618697130000|2021-04-17 22:05:30|1064.97|1060.97|1065.47|1061.47|1065.47|1061.47|1064.78|1060.78|31
1618697140000|2021-04-17 22:05:40|1065.56|1061.56|1066.25|1062.25|1066.25|1062.25|1065.46|1061.46|31
1618697150000|2021-04-17 22:05:50|1066.27|1062.27|1069.28|1065.28|1069.28|1065.28|1066.27|1062.27|35
1618697160000|2021-04-17 22:06:00|1068.79|1064.79|1065.85|1061.85|1069.72|1065.72|1065.85|1061.85|38
1618697170000|2021-04-17 22:06:10|1066.11|1062.11|1064.58|1060.58|1066.11|1062.11|1064.47|1060.47|38
1618697180000|2021-04-17 22:06:20|1064.56|1060.56|1067.13|1063.13|1067.18|1063.18|1064.52|1060.52|37
1618697190000|2021-04-17 22:06:30|1067.25|1063.25|1066.65|1062.65|1067.42|1063.42|1066.65|1062.65|37
1618697200000|2021-04-17 22:06:40|1066.42|1062.42|1064.92|1060.92|1066.8|1062.8|1064.6|1060.6|36
1618697210000|2021-04-17 22:06:50|1065.22|1061.22|1064.97|1060.97|1065.57|1061.57|1064.67|1060.67|38
1618697220000|2021-04-17 22:07:00|1065.09|1061.09|1065.72|1061.72|1065.85|1061.85|1064.66|1060.66|36
1618697230000|2021-04-17 22:07:10|1065.41|1061.41|1065.74|1061.74|1066.21|1062.21|1065.18|1061.18|35
1618697240000|2021-04-17 22:07:20|1065.75|1061.75|1067.08|1063.08|1067.08|1063.08|1065.74|1061.74|32
1618697250000|2021-04-17 22:07:30|1066.68|1062.68|1067.79|1063.79|1067.92|1063.92|1066.62|1062.62|36
1618697260000|2021-04-17 22:07:40|1067.82|1063.82|1066.4|1062.4|1067.82|1063.82|1066.07|1062.07|32
1618697270000|2021-04-17 22:07:50|1066.32|1062.32|1064.62|1060.62|1066.55|1062.55|1064.62|1060.62|38
1618697280000|2021-04-17 22:08:00|1064.63|1060.63|1066.27|1062.27|1066.31|1062.31|1064.59|1060.59|37
1618697290000|2021-04-17 22:08:10|1066.16|1062.16|1065.68|1061.68|1066.26|1062.26|1065.68|1061.68|30
1618697300000|2021-04-17 22:08:20|1065.66|1061.66|1066.49|1062.49|1066.49|1062.49|1065.24|1061.24|36
1618697310000|2021-04-17 22:08:30|1066.34|1062.34|1067.45|1063.45|1068.15|1064.15|1066.18|1062.18|38
1618697320000|2021-04-17 22:08:40|1067.36|1063.36|1067.71|1063.71|1067.85|1063.85|1066.96|1062.96|31
1618697330000|2021-04-17 22:08:50|1067.74|1063.74|1066.23|1062.23|1067.83|1063.83|1066.11|1062.11|34
1618697340000|2021-04-17 22:09:00|1066.24|1062.24|1065.21|1061.21|1066.45|1062.45|1065.12|1061.12|33
1618697350000|2021-04-17 22:09:10|1065.23|1061.23|1065.17|1061.17|1065.4|1061.4|1065.07|1061.07|33
1618697360000|2021-04-17 22:09:20|1065.19|1061.19|1064.55|1060.55|1065.36|1061.36|1064.29|1060.29|31
1618697370000|2021-04-17 22:09:30|1064.39|1060.39|1063.63|1059.63|1064.86|1060.86|1063.62|1059.62|35
1618697380000|2021-04-17 22:09:40|1063.65|1059.65|1064.61|1060.61|1064.61|1060.61|1063.47|1059.47|24
1618697390000|2021-04-17 22:09:50|1064.6|1060.6|1064.35|1060.35|1064.99|1060.99|1064.27|1060.27|34
1618697400000|2021-04-17 22:10:00|1064.37|1060.37|1065.25|1061.25|1065.52|1061.52|1064.23|1060.23|33
1618697410000|2021-04-17 22:10:10|1064.96|1060.96|1065.27|1061.27|1066.52|1062.52|1064.96|1060.96|35
1618697420000|2021-04-17 22:10:20|1065.24|1061.24|1063.83|1059.83|1065.24|1061.24|1063.69|1059.69|35
1618697430000|2021-04-17 22:10:30|1063.86|1059.86|1064.41|1060.41|1064.41|1060.41|1063.38|1059.38|33
1618697440000|2021-04-17 22:10:40|1064.42|1060.42|1065.48|1061.48|1066.14|1062.14|1064.42|1060.42|34
1618697450000|2021-04-17 22:10:50|1065.89|1061.89|1064.33|1060.33|1066.03|1062.03|1064.33|1060.33|32
1618697460000|2021-04-17 22:11:00|1064.48|1060.48|1062.43|1058.43|1064.48|1060.48|1062.21|1058.21|33
1618697470000|2021-04-17 22:11:10|1062.52|1058.52|1066.01|1062.01|1066.06|1062.06|1062.5|1058.5|33
1618697480000|2021-04-17 22:11:20|1066|1062|1065.53|1061.53|1066.03|1062.03|1065.42|1061.42|26
1618697490000|2021-04-17 22:11:30|1065.33|1061.33|1065.6|1061.6|1066.17|1062.17|1063.66|1059.66|38
1618697500000|2021-04-17 22:11:40|1066.09|1062.09|1063.79|1059.79|1066.18|1062.18|1063.48|1059.48|35
1618697510000|2021-04-17 22:11:50|1063.66|1059.66|1064.91|1060.91|1064.91|1060.91|1063.1|1059.1|37
1618697520000|2021-04-17 22:12:00|1064.69|1060.69|1065.03|1061.03|1065.53|1061.53|1064.6|1060.6|37
1618697530000|2021-04-17 22:12:10|1065|1061|1062.69|1058.69|1065.15|1061.15|1062.69|1058.69|29
1618697540000|2021-04-17 22:12:20|1062.72|1058.72|1065.07|1061.07|1065.1|1061.1|1061.96|1057.96|33
1618697550000|2021-04-17 22:12:30|1065.1|1061.1|1062.37|1058.37|1065.1|1061.1|1062.37|1058.37|36
1618697560000|2021-04-17 22:12:40|1062.36|1058.36|1061.75|1057.75|1062.36|1058.36|1061.48|1057.48|31
1618697570000|2021-04-17 22:12:50|1062.01|1058.01|1063.35|1059.35|1064.05|1060.05|1062.01|1058.01|38
1618697580000|2021-04-17 22:13:00|1063.36|1059.36|1065.19|1061.19|1065.26|1061.26|1063.36|1059.36|29
1618697590000|2021-04-17 22:13:10|1065.26|1061.26|1064.78|1060.78|1065.33|1061.33|1062.72|1058.72|38
1618697600000|2021-04-17 22:13:20|1064.91|1060.91|1062.54|1058.54|1064.92|1060.92|1062.54|1058.54|37
1618697610000|2021-04-17 22:13:30|1062.53|1058.53|1064.1|1060.1|1064.54|1060.54|1061.67|1057.67|36
1618697620000|2021-04-17 22:13:40|1063.85|1059.85|1063.82|1059.82|1064.91|1060.91|1063.67|1059.67|35
1618697630000|2021-04-17 22:13:50|1063.78|1059.78|1061.93|1057.93|1063.78|1059.78|1061.92|1057.92|38
1618697640000|2021-04-17 22:14:00|1061.94|1057.94|1061.19|1057.19|1062.1|1058.1|1061.05|1057.05|38
1618697650000|2021-04-17 22:14:10|1061.18|1057.18|1061.99|1057.99|1062.1|1058.1|1060.28|1056.28|37
1618697660000|2021-04-17 22:14:20|1062.05|1058.05|1060.25|1056.25|1062.05|1058.05|1060.03|1056.03|33
1618697670000|2021-04-17 22:14:30|1060.24|1056.24|1060.05|1056.05|1060.45|1056.45|1059.88|1055.88|35
1618697680000|2021-04-17 22:14:40|1060.11|1056.11|1063.19|1059.19|1063.46|1059.46|1060.11|1056.11|38
1618697690000|2021-04-17 22:14:50|1063.23|1059.23|1063.32|1059.32|1063.81|1059.81|1062.57|1058.57|40
1618697700000|2021-04-17 22:15:00|1063.46|1059.46|1064.54|1060.54|1065.06|1061.06|1063.36|1059.36|34
1618697710000|2021-04-17 22:15:10|1064.42|1060.42|1065|1061|1065.22|1061.22|1064.31|1060.31|31
1618697720000|2021-04-17 22:15:20|1064.55|1060.55|1064.12|1060.12|1065.13|1061.13|1063.93|1059.93|37
1618697730000|2021-04-17 22:15:30|1064.18|1060.18|1061.69|1057.69|1064.43|1060.43|1061.69|1057.69|37
1618697740000|2021-04-17 22:15:40|1062.25|1058.25|1063.25|1059.25|1065.55|1061.55|1062.25|1058.25|36
1618697750000|2021-04-17 22:15:50|1063.27|1059.27|1065.69|1061.69|1065.95|1061.95|1063.27|1059.27|35
1618697760000|2021-04-17 22:16:00|1065.73|1061.73|1065.58|1061.58|1066.43|1062.43|1065.45|1061.45|35
1618697770000|2021-04-17 22:16:10|1066.1|1062.1|1064.2|1060.2|1066.28|1062.28|1064.2|1060.2|34
1618697780000|2021-04-17 22:16:20|1064.18|1060.18|1065.73|1061.73|1066.44|1062.44|1063.41|1059.41|37
1618697790000|2021-04-17 22:16:30|1065.7|1061.7|1063.37|1059.37|1065.72|1061.72|1063.36|1059.36|29
1618697800000|2021-04-17 22:16:40|1063.4|1059.4|1062.33|1058.33|1063.4|1059.4|1062.33|1058.33|38
1618697810000|2021-04-17 22:16:50|1062.37|1058.37|1062.41|1058.41|1062.82|1058.82|1062.18|1058.18|36
1618697820000|2021-04-17 22:17:00|1062.4|1058.4|1061.85|1057.85|1062.51|1058.51|1061.85|1057.85|34
1618697830000|2021-04-17 22:17:10|1061.82|1057.82|1061.39|1057.39|1061.82|1057.82|1061.36|1057.36|35
1618697840000|2021-04-17 22:17:20|1061.48|1057.48|1061.36|1057.36|1061.52|1057.52|1061.35|1057.35|31
1618697850000|2021-04-17 22:17:30|1061.32|1057.32|1060.17|1056.17|1061.33|1057.33|1060.17|1056.17|30
1618697860000|2021-04-17 22:17:40|1060.16|1056.16|1061.46|1057.46|1061.54|1057.54|1060.16|1056.16|31
1618697870000|2021-04-17 22:17:50|1061.48|1057.48|1062.34|1058.34|1062.34|1058.34|1061.45|1057.45|30
1618697880000|2021-04-17 22:18:00|1062.31|1058.31|1059.78|1055.78|1062.31|1058.31|1059.78|1055.78|35
1618697890000|2021-04-17 22:18:10|1059.79|1055.79|1060.24|1056.24|1060.24|1056.24|1059.63|1055.63|34
1618697900000|2021-04-17 22:18:20|1060.22|1056.22|1061.05|1057.05|1062.34|1058.34|1060.22|1056.22|34
1618697910000|2021-04-17 22:18:30|1061.23|1057.23|1059.37|1055.37|1061.34|1057.34|1059.18|1055.18|37
1618697920000|2021-04-17 22:18:40|1059.21|1055.21|1058.21|1054.21|1059.23|1055.23|1058.21|1054.21|32
1618697930000|2021-04-17 22:18:50|1058.26|1054.26|1055.32|1051.32|1058.38|1054.38|1055.32|1051.32|34
1618697940000|2021-04-17 22:19:00|1055.14|1051.14|1057.35|1053.35|1057.83|1053.83|1055.14|1051.14|36
1618697950000|2021-04-17 22:19:10|1057.36|1053.36|1059.31|1055.31|1059.31|1055.31|1057.36|1053.36|36
1618697960000|2021-04-17 22:19:20|1059.36|1055.36|1056.88|1052.88|1059.43|1055.43|1056.59|1052.59|28
1618697970000|2021-04-17 22:19:30|1056.62|1052.62|1058.41|1054.41|1058.77|1054.77|1056.43|1052.43|36
1618697980000|2021-04-17 22:19:40|1058.24|1054.24|1057.7|1053.7|1058.39|1054.39|1057.65|1053.65|37
1618697990000|2021-04-17 22:19:50|1057.68|1053.68|1057.46|1053.46|1057.73|1053.73|1056.17|1052.17|30
1618698000000|2021-04-17 22:20:00|1057.53|1053.53|1057.1|1053.1|1057.75|1053.75|1056.8|1052.8|35
1618698010000|2021-04-17 22:20:10|1057.42|1053.42|1057.58|1053.58|1057.58|1053.58|1057|1053|28
1618698020000|2021-04-17 22:20:20|1057.71|1053.71|1058.46|1054.46|1058.85|1054.85|1057.71|1053.71|32
1618698030000|2021-04-17 22:20:30|1058.45|1054.45|1058.5|1054.5|1058.53|1054.53|1058.27|1054.27|19
1618698040000|2021-04-17 22:20:40|1058.48|1054.48|1057.34|1053.34|1058.65|1054.65|1057.34|1053.34|32
1618698050000|2021-04-17 22:20:50|1057.36|1053.36|1057.72|1053.72|1057.73|1053.73|1057.32|1053.32|27
1618698060000|2021-04-17 22:21:00|1057.69|1053.69|1059.3|1055.3|1059.44|1055.44|1057.63|1053.63|30
1618698070000|2021-04-17 22:21:10|1059.72|1055.72|1061.58|1057.58|1061.58|1057.58|1059.72|1055.72|26
1618698080000|2021-04-17 22:21:20|1061.59|1057.59|1061.63|1057.63|1062.05|1058.05|1061.48|1057.48|22
1618698090000|2021-04-17 22:21:30|1061.68|1057.68|1061.77|1057.77|1061.87|1057.87|1061.61|1057.61|17
1618698100000|2021-04-17 22:21:40|1061.8|1057.8|1061.98|1057.98|1062.54|1058.54|1061.5|1057.5|25
1618698110000|2021-04-17 22:21:50|1061.93|1057.93|1059.88|1055.88|1061.99|1057.99|1059.84|1055.84|35
1618698120000|2021-04-17 22:22:00|1059.86|1055.86|1059.63|1055.63|1059.9|1055.9|1059.56|1055.56|33
1618698130000|2021-04-17 22:22:10|1059.64|1055.64|1059.42|1055.42|1059.76|1055.76|1059.29|1055.29|31
1618698140000|2021-04-17 22:22:20|1059.45|1055.45|1058.94|1054.94|1059.67|1055.67|1058.9|1054.9|16
1618698150000|2021-04-17 22:22:30|1059.14|1055.14|1060.76|1056.76|1060.92|1056.92|1059.14|1055.14|32
1618698160000|2021-04-17 22:22:40|1061.05|1057.05|1060.64|1056.64|1061.29|1057.29|1060.63|1056.63|28
1618698170000|2021-04-17 22:22:50|1060.65|1056.65|1059.42|1055.42|1060.88|1056.88|1059.29|1055.29|33
1618698180000|2021-04-17 22:23:00|1059.4|1055.4|1058.34|1054.34|1059.4|1055.4|1058.1|1054.1|31
1618698190000|2021-04-17 22:23:10|1058.32|1054.32|1057.59|1053.59|1058.33|1054.33|1056.82|1052.82|32
1618698200000|2021-04-17 22:23:20|1057.64|1053.64|1057.62|1053.62|1057.64|1053.64|1056.74|1052.74|30
1618698210000|2021-04-17 22:23:30|1057.59|1053.59|1058.19|1054.19|1058.21|1054.21|1057.59|1053.59|22
1618698220000|2021-04-17 22:23:40|1058.2|1054.2|1058.52|1054.52|1058.52|1054.52|1057.51|1053.51|25
1618698230000|2021-04-17 22:23:50|1058.4|1054.4|1058.85|1054.85|1058.85|1054.85|1058.38|1054.38|19
1618698240000|2021-04-17 22:24:00|1058.86|1054.86|1060.62|1056.62|1060.62|1056.62|1058.81|1054.81|31
1618698250000|2021-04-17 22:24:10|1060.59|1056.59|1061.19|1057.19|1061.19|1057.19|1060.59|1056.59|16
1618698260000|2021-04-17 22:24:20|1061.23|1057.23|1061.89|1057.89|1061.89|1057.89|1061.23|1057.23|27
1618698270000|2021-04-17 22:24:30|1061.91|1057.91|1061.78|1057.78|1061.96|1057.96|1061.73|1057.73|18
1618698280000|2021-04-17 22:24:40|1061.81|1057.81|1059.47|1055.47|1061.84|1057.84|1059.38|1055.38|31
1618698290000|2021-04-17 22:24:50|1059.32|1055.32|1058.81|1054.81|1059.97|1055.97|1058.74|1054.74|36
1618698300000|2021-04-17 22:25:00|1058.8|1054.8|1058.77|1054.77|1058.84|1054.84|1058.24|1054.24|31
1618698310000|2021-04-17 22:25:10|1058.69|1054.69|1058.11|1054.11|1058.78|1054.78|1057.86|1053.86|28
1618698320000|2021-04-17 22:25:20|1058.12|1054.12|1058.07|1054.07|1058.17|1054.17|1057.92|1053.92|17
1618698330000|2021-04-17 22:25:30|1058.08|1054.08|1059.01|1055.01|1059.17|1055.17|1058.08|1054.08|26
1618698340000|2021-04-17 22:25:40|1058.3|1054.3|1057.27|1053.27|1058.3|1054.3|1057.27|1053.27|28
1618698350000|2021-04-17 22:25:50|1056.9|1052.9|1056.98|1052.98|1057.02|1053.02|1056.85|1052.85|30
1618698360000|2021-04-17 22:26:00|1057.06|1053.06|1057.67|1053.67|1057.83|1053.83|1056.99|1052.99|23
1618698370000|2021-04-17 22:26:10|1057.68|1053.68|1057.52|1053.52|1058.33|1054.33|1057.52|1053.52|32
1618698380000|2021-04-17 22:26:20|1057.27|1053.27|1058.79|1054.79|1058.83|1054.83|1057.2|1053.2|27
1618698390000|2021-04-17 22:26:30|1058.82|1054.82|1057.52|1053.52|1058.82|1054.82|1057.52|1053.52|32
1618698400000|2021-04-17 22:26:40|1057.51|1053.51|1056.87|1052.87|1057.89|1053.89|1056.87|1052.87|31
1618698410000|2021-04-17 22:26:50|1056.78|1052.78|1056.36|1052.36|1056.79|1052.79|1056.19|1052.19|31
1618698420000|2021-04-17 22:27:00|1056.37|1052.37|1055.97|1051.97|1056.37|1052.37|1055.92|1051.92|25
1618698430000|2021-04-17 22:27:10|1056.1|1052.1|1057.82|1053.82|1057.83|1053.83|1056.1|1052.1|20
1618698440000|2021-04-17 22:27:20|1057.79|1053.79|1058.7|1054.7|1058.95|1054.95|1057.79|1053.79|32
1618698450000|2021-04-17 22:27:30|1058.72|1054.72|1056.57|1052.57|1058.73|1054.73|1056.5|1052.5|25
1618698460000|2021-04-17 22:27:40|1056.53|1052.53|1056.39|1052.39|1056.74|1052.74|1056.36|1052.36|25
1618698470000|2021-04-17 22:27:50|1056.4|1052.4|1056.34|1052.34|1056.58|1052.58|1056.19|1052.19|23
1618698480000|2021-04-17 22:28:00|1056.37|1052.37|1058.02|1054.02|1058.15|1054.15|1056.37|1052.37|32
1618698490000|2021-04-17 22:28:10|1058.03|1054.03|1058.01|1054.01|1058.1|1054.1|1057.95|1053.95|17
1618698500000|2021-04-17 22:28:20|1058.38|1054.38|1059.14|1055.14|1059.14|1055.14|1057.79|1053.79|31
1618698510000|2021-04-17 22:28:30|1059.18|1055.18|1059.27|1055.27|1059.49|1055.49|1058.68|1054.68|20
1618698520000|2021-04-17 22:28:40|1059.26|1055.26|1058.75|1054.75|1059.29|1055.29|1058.38|1054.38|27
1618698530000|2021-04-17 22:28:50|1058.72|1054.72|1057.56|1053.56|1058.76|1054.76|1057.17|1053.17|32
1618698540000|2021-04-17 22:29:00|1057.55|1053.55|1057.68|1053.68|1057.75|1053.75|1057.49|1053.49|24
1618698550000|2021-04-17 22:29:10|1057.62|1053.62|1057.36|1053.36|1057.73|1053.73|1057.01|1053.01|26
1618698560000|2021-04-17 22:29:20|1057.33|1053.33|1057.3|1053.3|1057.41|1053.41|1057.17|1053.17|19
1618698570000|2021-04-17 22:29:30|1056.83|1052.83|1056.12|1052.12|1056.83|1052.83|1056.04|1052.04|30
1618698580000|2021-04-17 22:29:40|1056.15|1052.15|1056.11|1052.11|1056.19|1052.19|1055.98|1051.98|21
1618698590000|2021-04-17 22:29:50|1056.09|1052.09|1055.47|1051.47|1056.24|1052.24|1055.25|1051.25|29
1618698600000|2021-04-17 22:30:00|1055.51|1051.51|1056.37|1052.37|1056.44|1052.44|1055.5|1051.5|30
1618698610000|2021-04-17 22:30:10|1056.36|1052.36|1056.87|1052.87|1056.87|1052.87|1056.36|1052.36|19
1618698620000|2021-04-17 22:30:20|1056.95|1052.95|1058.33|1054.33|1058.52|1054.52|1056.95|1052.95|32
1618698630000|2021-04-17 22:30:30|1058.32|1054.32|1056.73|1052.73|1058.41|1054.41|1056.15|1052.15|28
1618698640000|2021-04-17 22:30:40|1056.74|1052.74|1056.17|1052.17|1057.04|1053.04|1056.06|1052.06|29
1618698650000|2021-04-17 22:30:50|1056.2|1052.2|1055.89|1051.89|1056.38|1052.38|1055.89|1051.89|28
1618698660000|2021-04-17 22:31:00|1055.92|1051.92|1055.27|1051.27|1055.94|1051.94|1055.21|1051.21|31
1618698670000|2021-04-17 22:31:10|1055.24|1051.24|1054.86|1050.86|1055.31|1051.31|1054.16|1050.16|33
1618698680000|2021-04-17 22:31:20|1054.87|1050.87|1056.07|1052.07|1056.82|1052.82|1054.84|1050.84|36
1618698690000|2021-04-17 22:31:30|1056.08|1052.08|1057.14|1053.14|1057.19|1053.19|1056.08|1052.08|25
1618698700000|2021-04-17 22:31:40|1057.13|1053.13|1054.54|1050.54|1057.23|1053.23|1054.41|1050.41|32
1618698710000|2021-04-17 22:31:50|1054.53|1050.53|1053.85|1049.85|1055.21|1051.21|1053.83|1049.83|28
1618698720000|2021-04-17 22:32:00|1053.72|1049.72|1054.64|1050.64|1054.69|1050.69|1053.57|1049.57|28
1618698730000|2021-04-17 22:32:10|1054.63|1050.63|1053.78|1049.78|1054.68|1050.68|1053.65|1049.65|27
1618698740000|2021-04-17 22:32:20|1053.77|1049.77|1053.45|1049.45|1053.78|1049.78|1053.41|1049.41|24
1618698750000|2021-04-17 22:32:30|1053.46|1049.46|1053.22|1049.22|1053.46|1049.46|1051.92|1047.92|34
1618698760000|2021-04-17 22:32:40|1053.2|1049.2|1053|1049|1053.25|1049.25|1052.48|1048.48|27
1618698770000|2021-04-17 22:32:50|1053.01|1049.01|1053.61|1049.61|1053.66|1049.66|1053.01|1049.01|27
1618698780000|2021-04-17 22:33:00|1053.64|1049.64|1053.82|1049.82|1054.15|1050.15|1053.54|1049.54|33
1618698790000|2021-04-17 22:33:10|1053.58|1049.58|1051.95|1047.95|1053.58|1049.58|1051.84|1047.84|32
1618698800000|2021-04-17 22:33:20|1051.93|1047.93|1051.9|1047.9|1051.94|1047.94|1050.23|1046.23|34
1618698810000|2021-04-17 22:33:30|1051.89|1047.89|1051.16|1047.16|1052.04|1048.04|1051.1|1047.1|32
1618698820000|2021-04-17 22:33:40|1051.09|1047.09|1050.63|1046.63|1051.26|1047.26|1050.43|1046.43|34
1618698830000|2021-04-17 22:33:50|1050.55|1046.55|1050.69|1046.69|1050.89|1046.89|1050.13|1046.13|34
1618698840000|2021-04-17 22:34:00|1050.63|1046.63|1052.71|1048.71|1052.71|1048.71|1050.61|1046.61|31
1618698850000|2021-04-17 22:34:10|1052.63|1048.63|1052.61|1048.61|1052.93|1048.93|1052.01|1048.01|34
1618698860000|2021-04-17 22:34:20|1052.6|1048.6|1051.41|1047.41|1053.25|1049.25|1051.13|1047.13|32
1618698870000|2021-04-17 22:34:30|1051.39|1047.39|1049.86|1045.86|1051.39|1047.39|1049.79|1045.79|36
1618698880000|2021-04-17 22:34:40|1050|1046|1051.66|1047.66|1051.66|1047.66|1049.95|1045.95|31
1618698890000|2021-04-17 22:34:50|1051.65|1047.65|1050.67|1046.67|1051.65|1047.65|1050.38|1046.38|28
1618698900000|2021-04-17 22:35:00|1050.62|1046.62|1050.24|1046.24|1050.62|1046.62|1050.23|1046.23|30
1618698910000|2021-04-17 22:35:10|1050.22|1046.22|1049.91|1045.91|1050.67|1046.67|1049.77|1045.77|35
1618698920000|2021-04-17 22:35:20|1049.92|1045.92|1050.63|1046.63|1050.93|1046.93|1049.92|1045.92|33
1618698930000|2021-04-17 22:35:30|1050.69|1046.69|1051.97|1047.97|1052.55|1048.55|1050.68|1046.68|36
1618698940000|2021-04-17 22:35:40|1052.07|1048.07|1051.95|1047.95|1052.76|1048.76|1051.85|1047.85|36
1618698950000|2021-04-17 22:35:50|1051.97|1047.97|1051.36|1047.36|1052.02|1048.02|1051.36|1047.36|31
1618698960000|2021-04-17 22:36:00|1051.27|1047.27|1050.88|1046.88|1051.3|1047.3|1050.61|1046.61|25
1618698970000|2021-04-17 22:36:10|1050.96|1046.96|1052.99|1048.99|1053.03|1049.03|1050.96|1046.96|26
1618698980000|2021-04-17 22:36:20|1053.12|1049.12|1053.09|1049.09|1053.23|1049.23|1053.04|1049.04|22
1618698990000|2021-04-17 22:36:30|1053.15|1049.15|1054.73|1050.73|1054.74|1050.74|1053.15|1049.15|26
1618699000000|2021-04-17 22:36:40|1054.75|1050.75|1054.93|1050.93|1055.69|1051.69|1054.74|1050.74|34
1618699010000|2021-04-17 22:36:50|1054.82|1050.82|1052.29|1048.29|1054.82|1050.82|1052.28|1048.28|37
1618699020000|2021-04-17 22:37:00|1052.27|1048.27|1052.89|1048.89|1052.89|1048.89|1052|1048|34
1618699030000|2021-04-17 22:37:10|1053.2|1049.2|1052.01|1048.01|1053.37|1049.37|1052.01|1048.01|33
1618699040000|2021-04-17 22:37:20|1052.02|1048.02|1052.01|1048.01|1052.35|1048.35|1051.53|1047.53|36
1618699050000|2021-04-17 22:37:30|1051.8|1047.8|1050.35|1046.35|1051.89|1047.89|1050.35|1046.35|34
1618699060000|2021-04-17 22:37:40|1050.32|1046.32|1049.84|1045.84|1050.34|1046.34|1049.73|1045.73|36
1618699070000|2021-04-17 22:37:50|1049.89|1045.89|1049.28|1045.28|1049.91|1045.91|1049.08|1045.08|30
1618699080000|2021-04-17 22:38:00|1049.33|1045.33|1050.8|1046.8|1051.07|1047.07|1048.99|1044.99|35
1618699090000|2021-04-17 22:38:10|1050.76|1046.76|1049.72|1045.72|1050.76|1046.76|1049.72|1045.72|37
1618699100000|2021-04-17 22:38:20|1049.63|1045.63|1049.36|1045.36|1049.64|1045.64|1049.13|1045.13|33
1618699110000|2021-04-17 22:38:30|1049.4|1045.4|1049.13|1045.13|1050.71|1046.71|1049.13|1045.13|35
1618699120000|2021-04-17 22:38:40|1049.1|1045.1|1050.74|1046.74|1050.84|1046.84|1048.12|1044.12|38
1618699130000|2021-04-17 22:38:50|1050.72|1046.72|1048.67|1044.67|1050.79|1046.79|1048.62|1044.62|38
1618699140000|2021-04-17 22:39:00|1048.66|1044.66|1049.12|1045.12|1049.16|1045.16|1048.38|1044.38|37
1618699150000|2021-04-17 22:39:10|1049.17|1045.17|1051.97|1047.97|1052.1|1048.1|1049.17|1045.17|37
1618699160000|2021-04-17 22:39:20|1051.96|1047.96|1049.53|1045.53|1051.96|1047.96|1049.39|1045.39|37
1618699170000|2021-04-17 22:39:30|1049.47|1045.47|1048.69|1044.69|1049.47|1045.47|1048.34|1044.34|39
1618699180000|2021-04-17 22:39:40|1048.73|1044.73|1048.42|1044.42|1048.78|1044.78|1048.37|1044.37|36
1618699190000|2021-04-17 22:39:50|1048.29|1044.29|1046.29|1042.29|1048.35|1044.35|1046.15|1042.15|35
1618699200000|2021-04-17 22:40:00|1046.19|1042.19|1048.92|1044.92|1049.16|1045.16|1046.18|1042.18|35
1618699210000|2021-04-17 22:40:10|1048.96|1044.96|1048.96|1044.96|1049.22|1045.22|1048.81|1044.81|34
1618699220000|2021-04-17 22:40:20|1048.95|1044.95|1050.57|1046.57|1050.62|1046.62|1048.93|1044.93|33
1618699230000|2021-04-17 22:40:30|1050.58|1046.58|1050.73|1046.73|1051.03|1047.03|1050.58|1046.58|25
1618699240000|2021-04-17 22:40:40|1050.7|1046.7|1047.44|1043.44|1050.7|1046.7|1047.44|1043.44|36
1618699250000|2021-04-17 22:40:50|1047.46|1043.46|1046.2|1042.2|1047.46|1043.46|1046.19|1042.19|31
1618699260000|2021-04-17 22:41:00|1046.21|1042.21|1046.48|1042.48|1046.51|1042.51|1045.38|1041.38|31
1618699270000|2021-04-17 22:41:10|1046.47|1042.47|1048.73|1044.73|1048.89|1044.89|1046.34|1042.34|30
1618699280000|2021-04-17 22:41:20|1048.72|1044.72|1047.33|1043.33|1049.01|1045.01|1047.33|1043.33|36
1618699290000|2021-04-17 22:41:30|1047.32|1043.32|1046.89|1042.89|1047.32|1043.32|1046.41|1042.41|36
1618699300000|2021-04-17 22:41:40|1046.9|1042.9|1047|1043|1048.11|1044.11|1046.74|1042.74|39
1618699310000|2021-04-17 22:41:50|1047.01|1043.01|1044.96|1040.96|1047.01|1043.01|1044.96|1040.96|36
1618699320000|2021-04-17 22:42:00|1044.95|1040.95|1044.92|1040.92|1045.87|1041.87|1044.91|1040.91|38
1618699330000|2021-04-17 22:42:10|1044.99|1040.99|1046.8|1042.8|1046.87|1042.87|1044.99|1040.99|36
1618699340000|2021-04-17 22:42:20|1046.83|1042.83|1046.8|1042.8|1047.45|1043.45|1046.8|1042.8|37
1618699350000|2021-04-17 22:42:30|1046.45|1042.45|1045.14|1041.14|1046.45|1042.45|1044.89|1040.89|36
1618699360000|2021-04-17 22:42:40|1045.22|1041.22|1044.71|1040.71|1045.51|1041.51|1044.66|1040.66|38
1618699370000|2021-04-17 22:42:50|1044.74|1040.74|1044.77|1040.77|1045.09|1041.09|1044.48|1040.48|36
1618699380000|2021-04-17 22:43:00|1044.73|1040.73|1046.83|1042.83|1046.83|1042.83|1044.73|1040.73|30
1618699390000|2021-04-17 22:43:10|1046.78|1042.78|1047.36|1043.36|1047.41|1043.41|1046.67|1042.67|26
1618699400000|2021-04-17 22:43:20|1047.41|1043.41|1045.71|1041.71|1047.59|1043.59|1045.68|1041.68|35
1618699410000|2021-04-17 22:43:30|1045.7|1041.7|1045.74|1041.74|1045.74|1041.74|1044.77|1040.77|31
1618699420000|2021-04-17 22:43:40|1046.09|1042.09|1044.33|1040.33|1046.67|1042.67|1044.32|1040.32|37
1618699430000|2021-04-17 22:43:50|1044.31|1040.31|1044.34|1040.34|1044.62|1040.62|1044.27|1040.27|30
1618699440000|2021-04-17 22:44:00|1044.33|1040.33|1044.26|1040.26|1044.48|1040.48|1044.26|1040.26|17
1618699450000|2021-04-17 22:44:10|1044.09|1040.09|1043|1039|1044.13|1040.13|1043|1039|26
1618699460000|2021-04-17 22:44:20|1043.02|1039.02|1044.5|1040.5|1044.93|1040.93|1042.96|1038.96|34
1618699470000|2021-04-17 22:44:30|1044.48|1040.48|1043.48|1039.48|1044.52|1040.52|1043.48|1039.48|38
1618699480000|2021-04-17 22:44:40|1043.47|1039.47|1041.25|1037.25|1043.47|1039.47|1041.25|1037.25|33
1618699490000|2021-04-17 22:44:50|1041.22|1037.22|1041.51|1037.51|1041.83|1037.83|1041|1037|35
1618699500000|2021-04-17 22:45:00|1041.5|1037.5|1041.08|1037.08|1041.85|1037.85|1041.07|1037.07|33
1618699510000|2021-04-17 22:45:10|1041.07|1037.07|1041.13|1037.13|1041.13|1037.13|1039.92|1035.92|38
1618699520000|2021-04-17 22:45:20|1041.23|1037.23|1041.55|1037.55|1041.62|1037.62|1040.85|1036.85|36
1618699530000|2021-04-17 22:45:30|1041.6|1037.6|1042.81|1038.81|1042.81|1038.81|1040.89|1036.89|38
1618699540000|2021-04-17 22:45:40|1042.88|1038.88|1042.94|1038.94|1043.2|1039.2|1042.38|1038.38|34
1618699550000|2021-04-17 22:45:50|1042.91|1038.91|1043.34|1039.34|1043.34|1039.34|1042.78|1038.78|35
1618699560000|2021-04-17 22:46:00|1043.55|1039.55|1044.2|1040.2|1045.32|1041.32|1043.55|1039.55|38
1618699570000|2021-04-17 22:46:10|1044.16|1040.16|1044.55|1040.55|1045.15|1041.15|1044.13|1040.13|28
1618699580000|2021-04-17 22:46:20|1044.72|1040.72|1045.55|1041.55|1045.55|1041.55|1044.72|1040.72|28
1618699590000|2021-04-17 22:46:30|1045.67|1041.67|1044.62|1040.62|1045.7|1041.7|1044.51|1040.51|28
1618699600000|2021-04-17 22:46:40|1044.65|1040.65|1044.57|1040.57|1044.95|1040.95|1044.47|1040.47|32
1618699610000|2021-04-17 22:46:50|1044.49|1040.49|1044.05|1040.05|1044.52|1040.52|1044.03|1040.03|26
1618699620000|2021-04-17 22:47:00|1044.06|1040.06|1045.99|1041.99|1045.99|1041.99|1044.06|1040.06|29
1618699630000|2021-04-17 22:47:10|1046.01|1042.01|1046.12|1042.12|1046.3|1042.3|1045.79|1041.79|37
1618699640000|2021-04-17 22:47:20|1046.19|1042.19|1044.39|1040.39|1046.19|1042.19|1044.39|1040.39|32
1618699650000|2021-04-17 22:47:30|1044.23|1040.23|1043.89|1039.89|1044.23|1040.23|1043.51|1039.51|27
1618699660000|2021-04-17 22:47:40|1043.92|1039.92|1044.99|1040.99|1045.24|1041.24|1043.92|1039.92|35
1618699670000|2021-04-17 22:47:50|1044.98|1040.98|1045.17|1041.17|1045.5|1041.5|1044.97|1040.97|26
1618699680000|2021-04-17 22:48:00|1045.18|1041.18|1045.98|1041.98|1045.98|1041.98|1045.16|1041.16|33
1618699690000|2021-04-17 22:48:10|1045.97|1041.97|1046.76|1042.76|1046.81|1042.81|1045.97|1041.97|23
1618699700000|2021-04-17 22:48:20|1046.9|1042.9|1046.97|1042.97|1047.24|1043.24|1046.9|1042.9|28
1618699710000|2021-04-17 22:48:30|1047.16|1043.16|1048.01|1044.01|1048.08|1044.08|1047.13|1043.13|23
1618699720000|2021-04-17 22:48:40|1048.36|1044.36|1046.91|1042.91|1048.63|1044.63|1046.9|1042.9|35
1618699730000|2021-04-17 22:48:50|1046.93|1042.93|1045.71|1041.71|1047.03|1043.03|1045.71|1041.71|31
1618699740000|2021-04-17 22:49:00|1045.68|1041.68|1044.76|1040.76|1045.96|1041.96|1044.47|1040.47|32
1618699750000|2021-04-17 22:49:10|1044.75|1040.75|1046.1|1042.1|1046.11|1042.11|1044.73|1040.73|31
1618699760000|2021-04-17 22:49:20|1046.11|1042.11|1048.07|1044.07|1048.07|1044.07|1046.11|1042.11|35
1618699770000|2021-04-17 22:49:30|1048.04|1044.04|1046.68|1042.68|1048.04|1044.04|1046.67|1042.67|34
1618699780000|2021-04-17 22:49:40|1046.74|1042.74|1047.6|1043.6|1047.6|1043.6|1046.68|1042.68|32
1618699790000|2021-04-17 22:49:50|1047.56|1043.56|1047.33|1043.33|1047.74|1043.74|1047.02|1043.02|35
1618699800000|2021-04-17 22:50:00|1047.45|1043.45|1047.78|1043.78|1047.97|1043.97|1047.35|1043.35|30
1618699810000|2021-04-17 22:50:10|1047.74|1043.74|1046.18|1042.18|1047.76|1043.76|1046.18|1042.18|30
1618699820000|2021-04-17 22:50:20|1046.12|1042.12|1046.47|1042.47|1046.65|1042.65|1045.9|1041.9|38
1618699830000|2021-04-17 22:50:30|1046.52|1042.52|1046.6|1042.6|1046.65|1042.65|1045.93|1041.93|28
1618699840000|2021-04-17 22:50:40|1046.61|1042.61|1048.04|1044.04|1048.11|1044.11|1046.61|1042.61|33
1618699850000|2021-04-17 22:50:50|1048.07|1044.07|1047.47|1043.47|1048.07|1044.07|1047.16|1043.16|35
1618699860000|2021-04-17 22:51:00|1047.44|1043.44|1047|1043|1047.47|1043.47|1047|1043|25
1618699870000|2021-04-17 22:51:10|1046.98|1042.98|1045.68|1041.68|1047.09|1043.09|1045.68|1041.68|26
1618699880000|2021-04-17 22:51:20|1045.26|1041.26|1045.96|1041.96|1046.06|1042.06|1044.46|1040.46|36
1618699890000|2021-04-17 22:51:30|1045.95|1041.95|1047.03|1043.03|1047.03|1043.03|1045.95|1041.95|33
1618699900000|2021-04-17 22:51:40|1046.98|1042.98|1046.9|1042.9|1046.98|1042.98|1046.36|1042.36|22
1618699910000|2021-04-17 22:51:50|1046.89|1042.89|1046.09|1042.09|1046.9|1042.9|1045.85|1041.85|22
1618699920000|2021-04-17 22:52:00|1046.1|1042.1|1046.88|1042.88|1046.88|1042.88|1045.89|1041.89|29
1618699930000|2021-04-17 22:52:10|1047.11|1043.11|1047.73|1043.73|1047.87|1043.87|1046.98|1042.98|35
1618699940000|2021-04-17 22:52:20|1047.74|1043.74|1047.59|1043.59|1047.75|1043.75|1047.32|1043.32|37
1618699950000|2021-04-17 22:52:30|1047.82|1043.82|1047.84|1043.84|1048.06|1044.06|1047.82|1043.82|13
1618699960000|2021-04-17 22:52:40|1047.25|1043.25|1046.4|1042.4|1047.25|1043.25|1046.4|1042.4|31
1618699970000|2021-04-17 22:52:50|1045.88|1041.88|1046.95|1042.95|1046.99|1042.99|1045.88|1041.88|34
1618699980000|2021-04-17 22:53:00|1046.97|1042.97|1048.73|1044.73|1048.75|1044.75|1046.97|1042.97|25
1618699990000|2021-04-17 22:53:10|1048.74|1044.74|1049.49|1045.49|1049.49|1045.49|1048.74|1044.74|26
1618700000000|2021-04-17 22:53:20|1049.5|1045.5|1047.99|1043.99|1049.53|1045.53|1047.99|1043.99|32
1618700010000|2021-04-17 22:53:30|1048.33|1044.33|1048.14|1044.14|1048.34|1044.34|1047.4|1043.4|35
1618700020000|2021-04-17 22:53:40|1048.11|1044.11|1048.14|1044.14|1048.15|1044.15|1047.86|1043.86|24
1618700030000|2021-04-17 22:53:50|1048.6|1044.6|1048.95|1044.95|1049.23|1045.23|1048.26|1044.26|33
1618700040000|2021-04-17 22:54:00|1048.97|1044.97|1047.54|1043.54|1048.97|1044.97|1047.36|1043.36|28
1618700050000|2021-04-17 22:54:10|1047.67|1043.67|1048.25|1044.25|1048.25|1044.25|1047.67|1043.67|28
1618700060000|2021-04-17 22:54:20|1048.26|1044.26|1048.38|1044.38|1048.62|1044.62|1048.26|1044.26|29
1618700070000|2021-04-17 22:54:30|1048.3|1044.3|1048.2|1044.2|1048.36|1044.36|1047.24|1043.24|30
1618700080000|2021-04-17 22:54:40|1048.42|1044.42|1049.07|1045.07|1049.09|1045.09|1048.09|1044.09|27
1618700090000|2021-04-17 22:54:50|1049.08|1045.08|1048.68|1044.68|1049.1|1045.1|1048.39|1044.39|28
1618700100000|2021-04-17 22:55:00|1048.69|1044.69|1048.75|1044.75|1048.82|1044.82|1048.61|1044.61|19
1618700110000|2021-04-17 22:55:10|1048.76|1044.76|1047.93|1043.93|1049.17|1045.17|1047.93|1043.93|32
1618700120000|2021-04-17 22:55:20|1047.92|1043.92|1047.54|1043.54|1048.06|1044.06|1047.26|1043.26|32
1618700130000|2021-04-17 22:55:30|1047.48|1043.48|1047.11|1043.11|1047.53|1043.53|1047.05|1043.05|20
1618700140000|2021-04-17 22:55:40|1047.13|1043.13|1046.46|1042.46|1047.13|1043.13|1046.46|1042.46|30
1618700150000|2021-04-17 22:55:50|1046.47|1042.47|1047.97|1043.97|1047.97|1043.97|1046.43|1042.43|35
1618700160000|2021-04-17 22:56:00|1047.98|1043.98|1048.26|1044.26|1048.52|1044.52|1047.97|1043.97|27
1618700170000|2021-04-17 22:56:10|1048.24|1044.24|1048.1|1044.1|1048.24|1044.24|1047.89|1043.89|28
1618700180000|2021-04-17 22:56:20|1048.17|1044.17|1046.63|1042.63|1048.17|1044.17|1046.61|1042.61|36
1618700190000|2021-04-17 22:56:30|1046.66|1042.66|1047.66|1043.66|1048|1044|1046.54|1042.54|33
1618700200000|2021-04-17 22:56:40|1047.67|1043.67|1048.25|1044.25|1048.34|1044.34|1047.48|1043.48|25
1618700210000|2021-04-17 22:56:50|1048.23|1044.23|1048.89|1044.89|1048.89|1044.89|1048.21|1044.21|26
1618700220000|2021-04-17 22:57:00|1048.9|1044.9|1048.44|1044.44|1048.9|1044.9|1047.87|1043.87|30
1618700230000|2021-04-17 22:57:10|1048.48|1044.48|1048.39|1044.39|1049.11|1045.11|1048.27|1044.27|24
1618700240000|2021-04-17 22:57:20|1048.4|1044.4|1046.55|1042.55|1048.4|1044.4|1046.46|1042.46|31
1618700250000|2021-04-17 22:57:30|1046.48|1042.48|1045.63|1041.63|1046.51|1042.51|1045.63|1041.63|33
1618700260000|2021-04-17 22:57:40|1045.61|1041.61|1044.54|1040.54|1045.96|1041.96|1044.5|1040.5|33
1618700270000|2021-04-17 22:57:50|1044.53|1040.53|1045.12|1041.12|1045.72|1041.72|1044.51|1040.51|21
1618700280000|2021-04-17 22:58:00|1045.08|1041.08|1044.25|1040.25|1045.08|1041.08|1044.11|1040.11|31
1618700290000|2021-04-17 22:58:10|1044.22|1040.22|1043.76|1039.76|1044.81|1040.81|1043.63|1039.63|26
1618700300000|2021-04-17 22:58:20|1043.75|1039.75|1043.37|1039.37|1043.75|1039.75|1043.32|1039.32|30
1618700310000|2021-04-17 22:58:30|1043.35|1039.35|1042.85|1038.85|1043.35|1039.35|1042.84|1038.84|32
1618700320000|2021-04-17 22:58:40|1042.88|1038.88|1042.42|1038.42|1042.88|1038.88|1042.41|1038.41|21
1618700330000|2021-04-17 22:58:50|1042.14|1038.14|1041.97|1037.97|1042.6|1038.6|1041.97|1037.97|33
1618700340000|2021-04-17 22:59:00|1042.12|1038.12|1043.94|1039.94|1043.94|1039.94|1042.1|1038.1|27
1618700350000|2021-04-17 22:59:10|1044.5|1040.5|1043.38|1039.38|1044.76|1040.76|1043.23|1039.23|34
1618700360000|2021-04-17 22:59:20|1043.18|1039.18|1042.13|1038.13|1043.22|1039.22|1042.12|1038.12|38
1618700370000|2021-04-17 22:59:30|1042.06|1038.06|1042.06|1038.06|1042.09|1038.09|1041.6|1037.6|25
1618700380000|2021-04-17 22:59:40|1042.09|1038.09|1041.39|1037.39|1042.09|1038.09|1041.39|1037.39|27
1618700390000|2021-04-17 22:59:50|1041.4|1037.4|1042.37|1038.37|1042.58|1038.58|1041.38|1037.38|34
1618700400000|2021-04-17 23:00:00|1042.3|1038.3|1041.48|1037.48|1042.3|1038.3|1040.96|1036.96|31
1618700410000|2021-04-17 23:00:10|1041.38|1037.38|1040.94|1036.94|1041.39|1037.39|1040.89|1036.89|33
1618700420000|2021-04-17 23:00:20|1040.91|1036.91|1042.63|1038.63|1042.68|1038.68|1040.72|1036.72|33
1618700430000|2021-04-17 23:00:30|1042.69|1038.69|1043.59|1039.59|1043.59|1039.59|1042.25|1038.25|37
1618700440000|2021-04-17 23:00:40|1043.6|1039.6|1044.02|1040.02|1044.02|1040.02|1043.02|1039.02|25
1618700450000|2021-04-17 23:00:50|1043.99|1039.99|1044.62|1040.62|1044.92|1040.92|1043.31|1039.31|34
1618700460000|2021-04-17 23:01:00|1044.39|1040.39|1044.26|1040.26|1044.46|1040.46|1043.72|1039.72|37
1618700470000|2021-04-17 23:01:10|1044.32|1040.32|1045.41|1041.41|1046.03|1042.03|1044.32|1040.32|33
1618700480000|2021-04-17 23:01:20|1045.51|1041.51|1045.78|1041.78|1046.01|1042.01|1045.39|1041.39|28
1618700490000|2021-04-17 23:01:30|1045.79|1041.79|1045.42|1041.42|1045.82|1041.82|1045.12|1041.12|30
1618700500000|2021-04-17 23:01:40|1045.41|1041.41|1045.23|1041.23|1045.76|1041.76|1045.06|1041.06|30
1618700510000|2021-04-17 23:01:50|1045.24|1041.24|1043.34|1039.34|1045.24|1041.24|1043.34|1039.34|32
1618700520000|2021-04-17 23:02:00|1043.4|1039.4|1042.92|1038.92|1043.51|1039.51|1042.5|1038.5|33
1618700530000|2021-04-17 23:02:10|1042.91|1038.91|1045.15|1041.15|1045.15|1041.15|1042.9|1038.9|33
1618700540000|2021-04-17 23:02:20|1045.18|1041.18|1044.56|1040.56|1045.21|1041.21|1044.46|1040.46|33
1618700550000|2021-04-17 23:02:30|1044.64|1040.64|1043.04|1039.04|1044.64|1040.64|1043.04|1039.04|35
1618700560000|2021-04-17 23:02:40|1043.18|1039.18|1041.23|1037.23|1043.18|1039.18|1041.23|1037.23|39
1618700570000|2021-04-17 23:02:50|1041.19|1037.19|1042.72|1038.72|1042.89|1038.89|1041.01|1037.01|36
1618700580000|2021-04-17 23:03:00|1042.76|1038.76|1043.32|1039.32|1043.77|1039.77|1042.71|1038.71|35
1618700590000|2021-04-17 23:03:10|1043.31|1039.31|1042.35|1038.35|1043.5|1039.5|1042.34|1038.34|32
1618700600000|2021-04-17 23:03:20|1042.36|1038.36|1041.91|1037.91|1042.83|1038.83|1041.69|1037.69|38
1618700610000|2021-04-17 23:03:30|1041.84|1037.84|1041.99|1037.99|1042.58|1038.58|1041.82|1037.82|33
1618700620000|2021-04-17 23:03:40|1042|1038|1040.87|1036.87|1042.06|1038.06|1040.12|1036.12|28
1618700630000|2021-04-17 23:03:50|1040.93|1036.93|1042.55|1038.55|1042.55|1038.55|1040.86|1036.86|40
1618700640000|2021-04-17 23:04:00|1042.57|1038.57|1040.55|1036.55|1042.89|1038.89|1040.55|1036.55|38
1618700650000|2021-04-17 23:04:10|1040.52|1036.52|1039.61|1035.61|1040.57|1036.57|1039.6|1035.6|39
1618700660000|2021-04-17 23:04:20|1039.63|1035.63|1039.45|1035.45|1039.63|1035.63|1039.02|1035.02|34
1618700670000|2021-04-17 23:04:30|1039.48|1035.48|1040.85|1036.85|1041.24|1037.24|1039.12|1035.12|39
1618700680000|2021-04-17 23:04:40|1041.04|1037.04|1039.95|1035.95|1041.04|1037.04|1039.9|1035.9|36
1618700690000|2021-04-17 23:04:50|1039.88|1035.88|1038.74|1034.74|1040.24|1036.24|1038.74|1034.74|37
1618700700000|2021-04-17 23:05:00|1038.8|1034.8|1038.49|1034.49|1038.8|1034.8|1037.55|1033.55|38
1618700710000|2021-04-17 23:05:10|1038.62|1034.62|1039.97|1035.97|1040.14|1036.14|1038.62|1034.62|37
1618700720000|2021-04-17 23:05:20|1039.43|1035.43|1039.03|1035.03|1039.66|1035.66|1038.94|1034.94|36
1618700730000|2021-04-17 23:05:30|1038.93|1034.93|1038.59|1034.59|1038.93|1034.93|1038.21|1034.21|35
1618700740000|2021-04-17 23:05:40|1038.44|1034.44|1039.82|1035.82|1040.37|1036.37|1038.44|1034.44|40
1618700750000|2021-04-17 23:05:50|1039.78|1035.78|1038.8|1034.8|1040.22|1036.22|1038.8|1034.8|38
1618700760000|2021-04-17 23:06:00|1038.73|1034.73|1038.83|1034.83|1039.43|1035.43|1038.73|1034.73|32
1618700770000|2021-04-17 23:06:10|1038.69|1034.69|1036.67|1032.67|1038.69|1034.69|1036.67|1032.67|35
1618700780000|2021-04-17 23:06:20|1036.62|1032.62|1035.75|1031.75|1036.93|1032.93|1035.69|1031.69|37
1618700790000|2021-04-17 23:06:30|1035.74|1031.74|1036.74|1032.74|1036.75|1032.75|1035.72|1031.72|35
1618700800000|2021-04-17 23:06:40|1036.37|1032.37|1036.68|1032.68|1036.68|1032.68|1036.03|1032.03|39
1618700810000|2021-04-17 23:06:50|1036.73|1032.73|1036.47|1032.47|1037.11|1033.11|1036.41|1032.41|33
1618700820000|2021-04-17 23:07:00|1036.45|1032.45|1036.96|1032.96|1037.46|1033.46|1036.45|1032.45|35
1618700830000|2021-04-17 23:07:10|1036.94|1032.94|1034.61|1030.61|1036.96|1032.96|1034.61|1030.61|39
1618700840000|2021-04-17 23:07:20|1034.6|1030.6|1036.38|1032.38|1036.4|1032.4|1034.57|1030.57|32
1618700850000|2021-04-17 23:07:30|1036.4|1032.4|1037.03|1033.03|1037.21|1033.21|1036.4|1032.4|33
1618700860000|2021-04-17 23:07:40|1037.02|1033.02|1036.55|1032.55|1037.18|1033.18|1036.55|1032.55|18
1618700870000|2021-04-17 23:07:50|1036.65|1032.65|1035.57|1031.57|1036.65|1032.65|1035.45|1031.45|34
1618700880000|2021-04-17 23:08:00|1035.59|1031.59|1035.52|1031.52|1035.7|1031.7|1035.09|1031.09|32
1618700890000|2021-04-17 23:08:10|1035.51|1031.51|1034.82|1030.82|1035.53|1031.53|1034.74|1030.74|21
1618700900000|2021-04-17 23:08:20|1034.85|1030.85|1037.73|1033.73|1037.73|1033.73|1034.54|1030.54|35
1618700910000|2021-04-17 23:08:30|1037.74|1033.74|1037.58|1033.58|1038.14|1034.14|1037.03|1033.03|36
1618700920000|2021-04-17 23:08:40|1037.64|1033.64|1038.13|1034.13|1038.41|1034.41|1037.49|1033.49|34
1618700930000|2021-04-17 23:08:50|1038.11|1034.11|1039.76|1035.76|1039.86|1035.86|1038.05|1034.05|36
1618700940000|2021-04-17 23:09:00|1039.71|1035.71|1040.77|1036.77|1040.83|1036.83|1039.71|1035.71|33
1618700950000|2021-04-17 23:09:10|1041.1|1037.1|1042.3|1038.3|1042.36|1038.36|1041.1|1037.1|22
1618700960000|2021-04-17 23:09:20|1042.31|1038.31|1040.47|1036.47|1042.37|1038.37|1040.4|1036.4|38
1618700970000|2021-04-17 23:09:30|1040.62|1036.62|1040.57|1036.57|1040.99|1036.99|1040.47|1036.47|30
1618700980000|2021-04-17 23:09:40|1040.59|1036.59|1039.83|1035.83|1040.85|1036.85|1039.47|1035.47|30
1618700990000|2021-04-17 23:09:50|1039.79|1035.79|1039.23|1035.23|1039.8|1035.8|1039.1|1035.1|23
1618701000000|2021-04-17 23:10:00|1038.96|1034.96|1040.18|1036.18|1040.18|1036.18|1038.64|1034.64|28
1618701010000|2021-04-17 23:10:10|1040.17|1036.17|1038.72|1034.72|1040.49|1036.49|1038.72|1034.72|29
1618701020000|2021-04-17 23:10:20|1038.77|1034.77|1038.32|1034.32|1038.87|1034.87|1037.83|1033.83|32
1618701030000|2021-04-17 23:10:30|1038.25|1034.25|1040.25|1036.25|1040.31|1036.31|1038.22|1034.22|31
1618701040000|2021-04-17 23:10:40|1040.2|1036.2|1040.07|1036.07|1040.37|1036.37|1039.59|1035.59|33
1618701050000|2021-04-17 23:10:50|1040.04|1036.04|1039.17|1035.17|1040.41|1036.41|1039.03|1035.03|25
1618701060000|2021-04-17 23:11:00|1038.99|1034.99|1038.62|1034.62|1039.24|1035.24|1038.48|1034.48|32
1618701070000|2021-04-17 23:11:10|1038.63|1034.63|1038.9|1034.9|1039.25|1035.25|1038.41|1034.41|26
1618701080000|2021-04-17 23:11:20|1038.98|1034.98|1038.4|1034.4|1039.12|1035.12|1038.01|1034.01|32
1618701090000|2021-04-17 23:11:30|1038.41|1034.41|1039.41|1035.41|1039.61|1035.61|1038.41|1034.41|25
1618701100000|2021-04-17 23:11:40|1039.44|1035.44|1039.8|1035.8|1039.92|1035.92|1039.42|1035.42|30
1618701110000|2021-04-17 23:11:50|1039.74|1035.74|1040.17|1036.17|1040.17|1036.17|1039.25|1035.25|32
1618701120000|2021-04-17 23:12:00|1040.24|1036.24|1038.78|1034.78|1040.24|1036.24|1038.78|1034.78|33
1618701130000|2021-04-17 23:12:10|1038.79|1034.79|1037.9|1033.9|1038.86|1034.86|1037.82|1033.82|28
1618701140000|2021-04-17 23:12:20|1037.82|1033.82|1037.14|1033.14|1038.34|1034.34|1037.14|1033.14|32
1618701150000|2021-04-17 23:12:30|1037.13|1033.13|1035.86|1031.86|1037.13|1033.13|1035.86|1031.86|27
1618701160000|2021-04-17 23:12:40|1035.52|1031.52|1037.1|1033.1|1037.52|1033.52|1035.28|1031.28|31
1618701170000|2021-04-17 23:12:50|1037.02|1033.02|1037.89|1033.89|1037.9|1033.9|1036.89|1032.89|33
1618701180000|2021-04-17 23:13:00|1037.99|1033.99|1037.47|1033.47|1038.18|1034.18|1037.22|1033.22|30
1618701190000|2021-04-17 23:13:10|1037.45|1033.45|1036.12|1032.12|1037.48|1033.48|1035.68|1031.68|31
1618701200000|2021-04-17 23:13:20|1036.13|1032.13|1035.42|1031.42|1036.15|1032.15|1035.39|1031.39|32
1618701210000|2021-04-17 23:13:30|1035.4|1031.4|1036.51|1032.51|1036.95|1032.95|1035.16|1031.16|35
1618701220000|2021-04-17 23:13:40|1036.5|1032.5|1037.08|1033.08|1037.08|1033.08|1036.27|1032.27|28
1618701230000|2021-04-17 23:13:50|1037.04|1033.04|1036.44|1032.44|1037.04|1033.04|1036.44|1032.44|36
1618701240000|2021-04-17 23:14:00|1036.43|1032.43|1035.01|1031.01|1036.56|1032.56|1035.01|1031.01|32
1618701250000|2021-04-17 23:14:10|1035.04|1031.04|1036.57|1032.57|1036.57|1032.57|1034.94|1030.94|33
1618701260000|2021-04-17 23:14:20|1036.87|1032.87|1036.52|1032.52|1037.37|1033.37|1036.43|1032.43|32
1618701270000|2021-04-17 23:14:30|1036.6|1032.6|1036.49|1032.49|1037.31|1033.31|1036.37|1032.37|33
1618701280000|2021-04-17 23:14:40|1036.45|1032.45|1035.01|1031.01|1036.45|1032.45|1034.94|1030.94|32
1618701290000|2021-04-17 23:14:50|1035.03|1031.03|1033.77|1029.77|1035.03|1031.03|1033.68|1029.68|30
1618701300000|2021-04-17 23:15:00|1033.76|1029.76|1035.02|1031.02|1035.53|1031.53|1033.48|1029.48|35
1618701310000|2021-04-17 23:15:10|1034.94|1030.94|1034.25|1030.25|1036.02|1032.02|1034.24|1030.24|35
1618701320000|2021-04-17 23:15:20|1034.21|1030.21|1032.48|1028.48|1034.21|1030.21|1032.48|1028.48|34
1618701330000|2021-04-17 23:15:30|1032.68|1028.68|1032.7|1028.7|1033.23|1029.23|1032.68|1028.68|29
1618701340000|2021-04-17 23:15:40|1032.69|1028.69|1031.91|1027.91|1032.73|1028.73|1031.58|1027.58|32
1618701350000|2021-04-17 23:15:50|1031.79|1027.79|1031.77|1027.77|1031.88|1027.88|1031.41|1027.41|37
1618701360000|2021-04-17 23:16:00|1031.66|1027.66|1031.52|1027.52|1031.68|1027.68|1030.19|1026.19|34
1618701370000|2021-04-17 23:16:10|1031.54|1027.54|1032.36|1028.36|1032.76|1028.76|1031.32|1027.32|38
1618701380000|2021-04-17 23:16:20|1032.74|1028.74|1031.52|1027.52|1032.96|1028.96|1031.45|1027.45|35
1618701390000|2021-04-17 23:16:30|1031.22|1027.22|1030.62|1026.62|1031.22|1027.22|1030.55|1026.55|36
1618701400000|2021-04-17 23:16:40|1030.64|1026.64|1030.85|1026.85|1030.85|1026.85|1030.62|1026.62|27
1618701410000|2021-04-17 23:16:50|1031.22|1027.22|1032.73|1028.73|1032.78|1028.78|1031.22|1027.22|31
1618701420000|2021-04-17 23:17:00|1032.72|1028.72|1030.88|1026.88|1032.72|1028.72|1030.88|1026.88|35
1618701430000|2021-04-17 23:17:10|1031.01|1027.01|1029.91|1025.91|1031.01|1027.01|1029.78|1025.78|38
1618701440000|2021-04-17 23:17:20|1029.93|1025.93|1029.69|1025.69|1029.97|1025.97|1029.49|1025.49|29
1618701450000|2021-04-17 23:17:30|1029.64|1025.64|1028.62|1024.62|1029.64|1025.64|1028.57|1024.57|33
1618701460000|2021-04-17 23:17:40|1028.64|1024.64|1030.1|1026.1|1030.13|1026.13|1028.64|1024.64|37
1618701470000|2021-04-17 23:17:50|1030.57|1026.57|1029.78|1025.78|1031.13|1027.13|1029.75|1025.75|38
1618701480000|2021-04-17 23:18:00|1029.83|1025.83|1030.83|1026.83|1030.91|1026.91|1029.62|1025.62|34
1618701490000|2021-04-17 23:18:10|1030.96|1026.96|1030.56|1026.56|1031.15|1027.15|1029.89|1025.89|40
1618701500000|2021-04-17 23:18:20|1030.58|1026.58|1031.43|1027.43|1031.43|1027.43|1030.44|1026.44|33
1618701510000|2021-04-17 23:18:30|1031.49|1027.49|1032.45|1028.45|1032.45|1028.45|1030.58|1026.58|31
1618701520000|2021-04-17 23:18:40|1032.63|1028.63|1033.42|1029.42|1033.69|1029.69|1032.63|1028.63|33
1618701530000|2021-04-17 23:18:50|1033.44|1029.44|1034.31|1030.31|1034.36|1030.36|1033.28|1029.28|33
1618701540000|2021-04-17 23:19:00|1034.29|1030.29|1033.35|1029.35|1034.86|1030.86|1033.29|1029.29|36
1618701550000|2021-04-17 23:19:10|1033.34|1029.34|1031.17|1027.17|1033.34|1029.34|1030.53|1026.53|35
1618701560000|2021-04-17 23:19:20|1031.15|1027.15|1030.79|1026.79|1031.15|1027.15|1030.75|1026.75|30
1618701570000|2021-04-17 23:19:30|1030.7|1026.7|1030.3|1026.3|1030.7|1026.7|1029.74|1025.74|37
1618701580000|2021-04-17 23:19:40|1030.29|1026.29|1029.89|1025.89|1030.39|1026.39|1029.89|1025.89|31
1618701590000|2021-04-17 23:19:50|1029.74|1025.74|1029.37|1025.37|1030.24|1026.24|1029.2|1025.2|34
1618701600000|2021-04-17 23:20:00|1029.36|1025.36|1029.69|1025.69|1029.69|1025.69|1029.36|1025.36|23
1618701610000|2021-04-17 23:20:10|1029.7|1025.7|1029.3|1025.3|1029.82|1025.82|1029.07|1025.07|31
1618701620000|2021-04-17 23:20:20|1029.29|1025.29|1029.55|1025.55|1029.74|1025.74|1029.27|1025.27|27
1618701630000|2021-04-17 23:20:30|1029.6|1025.6|1029.71|1025.71|1029.86|1025.86|1029.52|1025.52|25
1618701640000|2021-04-17 23:20:40|1029.17|1025.17|1028.86|1024.86|1029.47|1025.47|1028.83|1024.83|26
1618701650000|2021-04-17 23:20:50|1028.9|1024.9|1029.86|1025.86|1029.86|1025.86|1028.79|1024.79|30
1618701660000|2021-04-17 23:21:00|1029.98|1025.98|1031.27|1027.27|1031.28|1027.28|1029.98|1025.98|27
1618701670000|2021-04-17 23:21:10|1031.28|1027.28|1031.07|1027.07|1031.83|1027.83|1030.79|1026.79|33
1618701680000|2021-04-17 23:21:20|1031.06|1027.06|1029.16|1025.16|1031.14|1027.14|1028.94|1024.94|35
1618701690000|2021-04-17 23:21:30|1029.15|1025.15|1029.14|1025.14|1029.19|1025.19|1028.62|1024.62|32
1618701700000|2021-04-17 23:21:40|1029.13|1025.13|1030.33|1026.33|1030.52|1026.52|1029.13|1025.13|31
1618701710000|2021-04-17 23:21:50|1030.32|1026.32|1028.48|1024.48|1030.32|1026.32|1028.3|1024.3|36
1618701720000|2021-04-17 23:22:00|1028.69|1024.69|1027.12|1023.12|1028.71|1024.71|1027.12|1023.12|33
1618701730000|2021-04-17 23:22:10|1026.99|1022.99|1027.59|1023.59|1027.59|1023.59|1026|1022|37
1618701740000|2021-04-17 23:22:20|1027.65|1023.65|1028.49|1024.49|1028.75|1024.75|1027.65|1023.65|31
1618701750000|2021-04-17 23:22:30|1028.59|1024.59|1027.03|1023.03|1028.65|1024.65|1027|1023|35
1618701760000|2021-04-17 23:22:40|1027.07|1023.07|1026.66|1022.66|1027.27|1023.27|1026.53|1022.53|31
1618701770000|2021-04-17 23:22:50|1026.69|1022.69|1027.65|1023.65|1027.69|1023.69|1026.17|1022.17|28
1618701780000|2021-04-17 23:23:00|1027.46|1023.46|1026.55|1022.55|1027.68|1023.68|1026.3|1022.3|33
1618701790000|2021-04-17 23:23:10|1026.52|1022.52|1026.25|1022.25|1026.53|1022.53|1025.33|1021.33|35
1618701800000|2021-04-17 23:23:20|1026.05|1022.05|1026.87|1022.87|1027.76|1023.76|1026.05|1022.05|34
1618701810000|2021-04-17 23:23:30|1026.74|1022.74|1026.31|1022.31|1026.74|1022.74|1025.8|1021.8|36
1618701820000|2021-04-17 23:23:40|1026.05|1022.05|1024.4|1020.4|1026.31|1022.31|1024.18|1020.18|38
1618701830000|2021-04-17 23:23:50|1024.55|1020.55|1022.33|1018.33|1024.87|1020.87|1022.33|1018.33|40
1618701840000|2021-04-17 23:24:00|1022.39|1018.39|1021.36|1017.36|1022.66|1018.66|1021.36|1017.36|39
1618701850000|2021-04-17 23:24:10|1021.35|1017.35|1020.97|1016.97|1021.61|1017.61|1020.71|1016.71|36
1618701860000|2021-04-17 23:24:20|1020.8|1016.8|1022.8|1018.8|1023|1019|1020.55|1016.55|38
1618701870000|2021-04-17 23:24:30|1022.71|1018.71|1025.04|1021.04|1025.04|1021.04|1022.67|1018.67|35
1618701880000|2021-04-17 23:24:40|1024.92|1020.92|1023.73|1019.73|1025.53|1021.53|1023.73|1019.73|39
1618701890000|2021-04-17 23:24:50|1023.22|1019.22|1021.78|1017.78|1023.8|1019.8|1021.78|1017.78|35
1618701900000|2021-04-17 23:25:00|1021.77|1017.77|1021.61|1017.61|1022.47|1018.47|1021.36|1017.36|37
1618701910000|2021-04-17 23:25:10|1021.71|1017.71|1021.82|1017.82|1022.73|1018.73|1021.63|1017.63|35
1618701920000|2021-04-17 23:25:20|1022.32|1018.32|1022.62|1018.62|1023.57|1019.57|1021.63|1017.63|37
1618701930000|2021-04-17 23:25:30|1023.34|1019.34|1024.71|1020.71|1024.72|1020.72|1023.34|1019.34|36
1618701940000|2021-04-17 23:25:40|1024.82|1020.82|1024.23|1020.23|1025.47|1021.47|1024.2|1020.2|33
1618701950000|2021-04-17 23:25:50|1023.95|1019.95|1023.59|1019.59|1024.79|1020.79|1023.34|1019.34|40
1618701960000|2021-04-17 23:26:00|1023.62|1019.62|1021.83|1017.83|1023.62|1019.62|1021.71|1017.71|35
1618701970000|2021-04-17 23:26:10|1021.69|1017.69|1019.09|1015.09|1021.94|1017.94|1018.62|1014.62|25
1618701980000|2021-04-17 23:26:20|1019.06|1015.06|1020.61|1016.61|1020.86|1016.86|1019|1015|36
1618701990000|2021-04-17 23:26:30|1020.74|1016.74|1020.43|1016.43|1020.74|1016.74|1020.13|1016.13|31
1618702000000|2021-04-17 23:26:40|1020.32|1016.32|1020.29|1016.29|1021.18|1017.18|1020.29|1016.29|37
1618702010000|2021-04-17 23:26:50|1020.3|1016.3|1019.98|1015.98|1020.37|1016.37|1019.01|1015.01|32
1618702020000|2021-04-17 23:27:00|1020.02|1016.02|1018.03|1014.03|1020.02|1016.02|1017.56|1013.56|36
1618702030000|2021-04-17 23:27:10|1018.01|1014.01|1018.09|1014.09|1018.94|1014.94|1017.77|1013.77|36
1618702040000|2021-04-17 23:27:20|1018.16|1014.16|1017.1|1013.1|1018.17|1014.17|1016.81|1012.81|35
1618702050000|2021-04-17 23:27:30|1016.98|1012.98|1015.27|1011.27|1017.26|1013.26|1014.97|1010.97|37
1618702060000|2021-04-17 23:27:40|1015.38|1011.38|1013.1|1009.1|1015.38|1011.38|1012.03|1008.03|39
1618702070000|2021-04-17 23:27:50|1013.19|1009.19|1012.76|1008.76|1013.41|1009.41|1012.42|1008.42|38
1618702080000|2021-04-17 23:28:00|1012.71|1008.71|1013|1009|1014.65|1010.65|1012.71|1008.71|39
1618702090000|2021-04-17 23:28:10|1013.02|1009.02|1013.03|1009.03|1013.12|1009.12|1012.57|1008.57|34
1618702100000|2021-04-17 23:28:20|1013.05|1009.05|1014.87|1010.87|1015.34|1011.34|1012.9|1008.9|31
1618702110000|2021-04-17 23:28:30|1015.19|1011.19|1017.14|1013.14|1017.24|1013.24|1014.94|1010.94|36
1618702120000|2021-04-17 23:28:40|1017.15|1013.15|1016.51|1012.51|1017.5|1013.5|1016.35|1012.35|35
1618702130000|2021-04-17 23:28:50|1017.29|1013.29|1017.74|1013.74|1018.2|1014.2|1017.29|1013.29|32
1618702140000|2021-04-17 23:29:00|1017.75|1013.75|1015.89|1011.89|1017.75|1013.75|1015.41|1011.41|35
1618702150000|2021-04-17 23:29:10|1016.03|1012.03|1015.89|1011.89|1016.35|1012.35|1015.11|1011.11|36
1618702160000|2021-04-17 23:29:20|1015.47|1011.47|1014.81|1010.81|1016.2|1012.2|1014.79|1010.79|36
1618702170000|2021-04-17 23:29:30|1014.8|1010.8|1015.92|1011.92|1016.23|1012.23|1014.7|1010.7|30
1618702180000|2021-04-17 23:29:40|1016.01|1012.01|1017.01|1013.01|1017.01|1013.01|1015.69|1011.69|33
1618702190000|2021-04-17 23:29:50|1017.05|1013.05|1015.24|1011.24|1017.14|1013.14|1015.24|1011.24|29
1618702200000|2021-04-17 23:30:00|1015.19|1011.19|1015.98|1011.98|1016.35|1012.35|1015.15|1011.15|36
1618702210000|2021-04-17 23:30:10|1015.99|1011.99|1016.77|1012.77|1016.77|1012.77|1015.98|1011.98|25
1618702220000|2021-04-17 23:30:20|1016.62|1012.62|1017.84|1013.84|1017.84|1013.84|1016.62|1012.62|32
1618702230000|2021-04-17 23:30:30|1017.85|1013.85|1019.22|1015.22|1019.45|1015.45|1017.8|1013.8|36
1618702240000|2021-04-17 23:30:40|1019.13|1015.13|1019.31|1015.31|1019.45|1015.45|1019.1|1015.1|29
1618702250000|2021-04-17 23:30:50|1019.32|1015.32|1019.23|1015.23|1019.57|1015.57|1018.98|1014.98|31
1618702260000|2021-04-17 23:31:00|1019.17|1015.17|1017.82|1013.82|1019.47|1015.47|1017.82|1013.82|37
1618702270000|2021-04-17 23:31:10|1017.75|1013.75|1017.42|1013.42|1017.75|1013.75|1016.63|1012.63|37
1618702280000|2021-04-17 23:31:20|1017.21|1013.21|1018.32|1014.32|1018.36|1014.36|1017.15|1013.15|36
1618702290000|2021-04-17 23:31:30|1018.34|1014.34|1017.96|1013.96|1018.34|1014.34|1017.62|1013.62|37
1618702300000|2021-04-17 23:31:40|1017.99|1013.99|1016.34|1012.34|1018.13|1014.13|1015.57|1011.57|37
1618702310000|2021-04-17 23:31:50|1016.39|1012.39|1015.16|1011.16|1016.39|1012.39|1015.09|1011.09|37
1618702320000|2021-04-17 23:32:00|1015.15|1011.15|1013.52|1009.52|1015.15|1011.15|1012.97|1008.97|34
1618702330000|2021-04-17 23:32:10|1013.64|1009.64|1013.12|1009.12|1014.08|1010.08|1013|1009|31
1618702340000|2021-04-17 23:32:20|1013.13|1009.13|1012.65|1008.65|1013.64|1009.64|1012.54|1008.54|38
1618702350000|2021-04-17 23:32:30|1012.58|1008.58|1009.02|1005.02|1012.58|1008.58|1008.84|1004.84|36
1618702360000|2021-04-17 23:32:40|1009.16|1005.16|1009.25|1005.25|1009.93|1005.93|1008.88|1004.88|39
1618702370000|2021-04-17 23:32:50|1009.23|1005.23|1008.57|1004.57|1009.23|1005.23|1008.11|1004.11|36
1618702380000|2021-04-17 23:33:00|1008.56|1004.56|1010.21|1006.21|1010.21|1006.21|1008.35|1004.35|39
1618702390000|2021-04-17 23:33:10|1010.28|1006.28|1010.73|1006.73|1010.73|1006.73|1009.28|1005.28|36
1618702400000|2021-04-17 23:33:20|1010.59|1006.59|1011.5|1007.5|1011.59|1007.59|1010.52|1006.52|35
1618702410000|2021-04-17 23:33:30|1011.54|1007.54|1012.86|1008.86|1012.89|1008.89|1011.12|1007.12|36
1618702420000|2021-04-17 23:33:40|1013.01|1009.01|1013|1009|1013.07|1009.07|1012.64|1008.64|30
1618702430000|2021-04-17 23:33:50|1012.99|1008.99|1015.05|1011.05|1015.05|1011.05|1012.85|1008.85|31
1618702440000|2021-04-17 23:34:00|1015.28|1011.28|1013.13|1009.13|1015.28|1011.28|1013.13|1009.13|38
1618702450000|2021-04-17 23:34:10|1012.77|1008.77|1011.46|1007.46|1012.92|1008.92|1010.57|1006.57|36
1618702460000|2021-04-17 23:34:20|1011.48|1007.48|1011.74|1007.74|1012.65|1008.65|1011.42|1007.42|34
1618702470000|2021-04-17 23:34:30|1011.83|1007.83|1012.91|1008.91|1012.91|1008.91|1011.73|1007.73|34
1618702480000|2021-04-17 23:34:40|1013.14|1009.14|1012.29|1008.29|1013.87|1009.87|1011.84|1007.84|34
1618702490000|2021-04-17 23:34:50|1012.55|1008.55|1012.57|1008.57|1012.88|1008.88|1011.89|1007.89|33
1618702500000|2021-04-17 23:35:00|1012.56|1008.56|1012.19|1008.19|1012.56|1008.56|1010.78|1006.78|32
1618702510000|2021-04-17 23:35:10|1012.2|1008.2|1011.16|1007.16|1012.24|1008.24|1011.13|1007.13|36
1618702520000|2021-04-17 23:35:20|1011.19|1007.19|1010.61|1006.61|1011.69|1007.69|1010.3|1006.3|36
1618702530000|2021-04-17 23:35:30|1010.81|1006.81|1010.71|1006.71|1011.43|1007.43|1010.69|1006.69|34
1618702540000|2021-04-17 23:35:40|1010.73|1006.73|1010.88|1006.88|1011.11|1007.11|1010|1006|36
1618702550000|2021-04-17 23:35:50|1010.94|1006.94|1009.44|1005.44|1011.06|1007.06|1009.37|1005.37|37
1618702560000|2021-04-17 23:36:00|1010.09|1006.09|1009.84|1005.84|1010.35|1006.35|1009.54|1005.54|38
1618702570000|2021-04-17 23:36:10|1009.78|1005.78|1010.96|1006.96|1010.96|1006.96|1009.78|1005.78|35
1618702580000|2021-04-17 23:36:20|1011.38|1007.38|1011.99|1007.99|1012.06|1008.06|1010.88|1006.88|40
1618702590000|2021-04-17 23:36:30|1011.85|1007.85|1012.43|1008.43|1012.46|1008.46|1011.73|1007.73|30
1618702600000|2021-04-17 23:36:40|1012.37|1008.37|1013.52|1009.52|1013.58|1009.58|1011.55|1007.55|35
1618702610000|2021-04-17 23:36:50|1013.53|1009.53|1012.76|1008.76|1013.6|1009.6|1012.49|1008.49|34
1618702620000|2021-04-17 23:37:00|1012.79|1008.79|1012.68|1008.68|1013.14|1009.14|1012.1|1008.1|34
1618702630000|2021-04-17 23:37:10|1012.79|1008.79|1013.18|1009.18|1013.24|1009.24|1012.79|1008.79|31
1618702640000|2021-04-17 23:37:20|1013.17|1009.17|1012.86|1008.86|1014.11|1010.11|1012.86|1008.86|34
1618702650000|2021-04-17 23:37:30|1012.82|1008.82|1012.82|1008.82|1013.48|1009.48|1012.74|1008.74|32
1618702660000|2021-04-17 23:37:40|1012.81|1008.81|1013.43|1009.43|1013.43|1009.43|1012.79|1008.79|23
1618702670000|2021-04-17 23:37:50|1013.46|1009.46|1013.53|1009.53|1013.85|1009.85|1013.39|1009.39|28
1618702680000|2021-04-17 23:38:00|1013.52|1009.52|1013.61|1009.61|1013.62|1009.62|1013.46|1009.46|26
1618702690000|2021-04-17 23:38:10|1013.6|1009.6|1014.12|1010.12|1014.53|1010.53|1013.6|1009.6|32
1618702700000|2021-04-17 23:38:20|1014.16|1010.16|1013.97|1009.97|1014.16|1010.16|1013.7|1009.7|29
1618702710000|2021-04-17 23:38:30|1013.98|1009.98|1014.01|1010.01|1014.03|1010.03|1013.56|1009.56|24
1618702720000|2021-04-17 23:38:40|1014.05|1010.05|1012.61|1008.61|1014.05|1010.05|1012.61|1008.61|29
1618702730000|2021-04-17 23:38:50|1012.6|1008.6|1012.21|1008.21|1013.32|1009.32|1012.21|1008.21|38
1618702740000|2021-04-17 23:39:00|1012.14|1008.14|1013.51|1009.51|1013.51|1009.51|1012.1|1008.1|34
1618702750000|2021-04-17 23:39:10|1013.53|1009.53|1012.68|1008.68|1013.59|1009.59|1012.39|1008.39|33
1618702760000|2021-04-17 23:39:20|1012.7|1008.7|1013.55|1009.55|1013.74|1009.74|1012.21|1008.21|33
1618702770000|2021-04-17 23:39:30|1013.54|1009.54|1012.77|1008.77|1013.54|1009.54|1012.55|1008.55|37
1618702780000|2021-04-17 23:39:40|1012.89|1008.89|1013.74|1009.74|1013.87|1009.87|1012.89|1008.89|33
1618702790000|2021-04-17 23:39:50|1013.84|1009.84|1013.89|1009.89|1013.99|1009.99|1013.14|1009.14|31
1618702800000|2021-04-17 23:40:00|1013.88|1009.88|1014.64|1010.64|1014.71|1010.71|1013.81|1009.81|34
1618702810000|2021-04-17 23:40:10|1014.34|1010.34|1012.34|1008.34|1014.34|1010.34|1012.34|1008.34|37
1618702820000|2021-04-17 23:40:20|1012.33|1008.33|1012.27|1008.27|1012.69|1008.69|1012.1|1008.1|36
1618702830000|2021-04-17 23:40:30|1012.26|1008.26|1012.5|1008.5|1012.74|1008.74|1012.15|1008.15|32
1618702840000|2021-04-17 23:40:40|1012.57|1008.57|1012.5|1008.5|1013.08|1009.08|1012.25|1008.25|35
1618702850000|2021-04-17 23:40:50|1012.52|1008.52|1011.36|1007.36|1012.56|1008.56|1011.36|1007.36|34
1618702860000|2021-04-17 23:41:00|1011.43|1007.43|1009.63|1005.63|1011.43|1007.43|1009.54|1005.54|27
1618702870000|2021-04-17 23:41:10|1009.79|1005.79|1009.44|1005.44|1009.88|1005.88|1009.2|1005.2|33
1618702880000|2021-04-17 23:41:20|1009.42|1005.42|1009.82|1005.82|1009.9|1005.9|1008.6|1004.6|35
1618702890000|2021-04-17 23:41:30|1009.81|1005.81|1009.46|1005.46|1010.57|1006.57|1009.46|1005.46|35
1618702900000|2021-04-17 23:41:40|1009.52|1005.52|1008.94|1004.94|1009.52|1005.52|1008.43|1004.43|35
1618702910000|2021-04-17 23:41:50|1009.1|1005.1|1008.4|1004.4|1009.56|1005.56|1008.4|1004.4|33
1618702920000|2021-04-17 23:42:00|1008.56|1004.56|1009.42|1005.42|1009.86|1005.86|1008.56|1004.56|30
1618702930000|2021-04-17 23:42:10|1009.46|1005.46|1007.93|1003.93|1009.46|1005.46|1007.93|1003.93|39
1618702940000|2021-04-17 23:42:20|1007.91|1003.91|1007.48|1003.48|1007.91|1003.91|1007.39|1003.39|25
1618702950000|2021-04-17 23:42:30|1007.84|1003.84|1007.49|1003.49|1008.15|1004.15|1007.47|1003.47|28
1618702960000|2021-04-17 23:42:40|1007.43|1003.43|1007.4|1003.4|1007.65|1003.65|1006.62|1002.62|32
1618702970000|2021-04-17 23:42:50|1007.28|1003.28|1007.24|1003.24|1007.28|1003.28|1006.68|1002.68|32
1618702980000|2021-04-17 23:43:00|1007.25|1003.25|1007.67|1003.67|1007.67|1003.67|1006.87|1002.87|37
1618702990000|2021-04-17 23:43:10|1007.69|1003.69|1008.32|1004.32|1008.43|1004.43|1007.6|1003.6|32
1618703000000|2021-04-17 23:43:20|1008.36|1004.36|1009.34|1005.34|1009.43|1005.43|1008.33|1004.33|31
1618703010000|2021-04-17 23:43:30|1009.47|1005.47|1007.57|1003.57|1009.47|1005.47|1007.51|1003.51|34
1618703020000|2021-04-17 23:43:40|1007.66|1003.66|1009.93|1005.93|1010.22|1006.22|1007.66|1003.66|35
1618703030000|2021-04-17 23:43:50|1009.82|1005.82|1010.37|1006.37|1010.42|1006.42|1009.69|1005.69|33
1618703040000|2021-04-17 23:44:00|1010.4|1006.4|1009.63|1005.63|1010.4|1006.4|1009.63|1005.63|31
1618703050000|2021-04-17 23:44:10|1009.6|1005.6|1008.77|1004.77|1009.65|1005.65|1008.3|1004.3|33
1618703060000|2021-04-17 23:44:20|1008.74|1004.74|1008.45|1004.45|1008.94|1004.94|1008.26|1004.26|28
1618703070000|2021-04-17 23:44:30|1008.54|1004.54|1008.29|1004.29|1008.75|1004.75|1008.29|1004.29|29
1618703080000|2021-04-17 23:44:40|1008.34|1004.34|1008.07|1004.07|1008.83|1004.83|1008.07|1004.07|28
1618703090000|2021-04-17 23:44:50|1008.08|1004.08|1006.34|1002.34|1008.08|1004.08|1006.34|1002.34|33
1618703100000|2021-04-17 23:45:00|1006.35|1002.35|1004.37|1000.37|1006.35|1002.35|1003.86|999.86|36
1618703110000|2021-04-17 23:45:10|1004.42|1000.42|1004.16|1000.16|1004.43|1000.43|1003.55|999.55|35
1618703120000|2021-04-17 23:45:20|1004.17|1000.17|1003.8|999.8|1004.25|1000.25|1003.66|999.66|33
1618703130000|2021-04-17 23:45:30|1003.76|999.76|1002.91|998.91|1003.95|999.95|1002.55|998.55|37
1618703140000|2021-04-17 23:45:40|1003.03|999.03|1002.49|998.49|1003.03|999.03|1002.49|998.49|32
1618703150000|2021-04-17 23:45:50|1002.59|998.59|1002.36|998.36|1002.74|998.74|1001.2|997.2|32
1618703160000|2021-04-17 23:46:00|1002.53|998.53|1003.82|999.82|1003.82|999.82|1002.53|998.53|39
1618703170000|2021-04-17 23:46:10|1004.43|1000.43|1005.07|1001.07|1005.07|1001.07|1004.15|1000.15|30
1618703180000|2021-04-17 23:46:20|1005.47|1001.47|1005.15|1001.15|1006.21|1002.21|1004.84|1000.84|37
1618703190000|2021-04-17 23:46:30|1005.19|1001.19|1006.03|1002.03|1006.83|1002.83|1005.19|1001.19|34
1618703200000|2021-04-17 23:46:40|1006.26|1002.26|1009.05|1005.05|1009.25|1005.25|1005.64|1001.64|29
1618703210000|2021-04-17 23:46:50|1009.74|1005.74|1011.99|1007.99|1011.99|1007.99|1009.74|1005.74|31
1618703220000|2021-04-17 23:47:00|1012.05|1008.05|1013.09|1009.09|1013.09|1009.09|1011.85|1007.85|34
1618703230000|2021-04-17 23:47:10|1013.19|1009.19|1013.97|1009.97|1014|1010|1013.04|1009.04|29
1618703240000|2021-04-17 23:47:20|1014.07|1010.07|1013.94|1009.94|1014.36|1010.36|1013.82|1009.82|36
1618703250000|2021-04-17 23:47:30|1013.98|1009.98|1013.14|1009.14|1014.08|1010.08|1012.71|1008.71|34
1618703260000|2021-04-17 23:47:40|1013.26|1009.26|1013.91|1009.91|1014.2|1010.2|1013.26|1009.26|33
1618703270000|2021-04-17 23:47:50|1013.95|1009.95|1014.21|1010.21|1014.58|1010.58|1013.91|1009.91|34
1618703280000|2021-04-17 23:48:00|1014.22|1010.22|1013.91|1009.91|1014.9|1010.9|1013.91|1009.91|34
1618703290000|2021-04-17 23:48:10|1013.84|1009.84|1012.7|1008.7|1013.84|1009.84|1012.58|1008.58|31
1618703300000|2021-04-17 23:48:20|1012.54|1008.54|1012.07|1008.07|1012.57|1008.57|1012.05|1008.05|36
1618703310000|2021-04-17 23:48:30|1012.09|1008.09|1011.9|1007.9|1012.11|1008.11|1011.47|1007.47|35
1618703320000|2021-04-17 23:48:40|1011.91|1007.91|1010.71|1006.71|1011.91|1007.91|1010.7|1006.7|29
1618703330000|2021-04-17 23:48:50|1010.73|1006.73|1011.12|1007.12|1011.26|1007.26|1010.53|1006.53|32
1618703340000|2021-04-17 23:49:00|1011.13|1007.13|1010.32|1006.32|1011.25|1007.25|1010.24|1006.24|25
1618703350000|2021-04-17 23:49:10|1010.33|1006.33|1009.04|1005.04|1010.33|1006.33|1008.6|1004.6|34
1618703360000|2021-04-17 23:49:20|1009.25|1005.25|1010.88|1006.88|1010.96|1006.96|1009.18|1005.18|36
1618703370000|2021-04-17 23:49:30|1010.67|1006.67|1010.81|1006.81|1011.3|1007.3|1010.67|1006.67|36
1618703380000|2021-04-17 23:49:40|1010.74|1006.74|1009.2|1005.2|1011.14|1007.14|1009.2|1005.2|34
1618703390000|2021-04-17 23:49:50|1009.05|1005.05|1009.53|1005.53|1009.79|1005.79|1008.86|1004.86|33
1618703400000|2021-04-17 23:50:00|1009.54|1005.54|1008.39|1004.39|1009.66|1005.66|1008.38|1004.38|34
1618703410000|2021-04-17 23:50:10|1007.97|1003.97|1008.31|1004.31|1008.34|1004.34|1007.14|1003.14|32
1618703420000|2021-04-17 23:50:20|1008.24|1004.24|1008.73|1004.73|1008.73|1004.73|1008.15|1004.15|24
1618703430000|2021-04-17 23:50:30|1008.71|1004.71|1008.55|1004.55|1009.17|1005.17|1008.39|1004.39|35
1618703440000|2021-04-17 23:50:40|1008.51|1004.51|1007.76|1003.76|1008.53|1004.53|1007.67|1003.67|36
1618703450000|2021-04-17 23:50:50|1007.74|1003.74|1009.01|1005.01|1009.01|1005.01|1007.74|1003.74|33
1618703460000|2021-04-17 23:51:00|1009.03|1005.03|1007.67|1003.67|1009.33|1005.33|1007.67|1003.67|38
1618703470000|2021-04-17 23:51:10|1007.62|1003.62|1006.48|1002.48|1007.62|1003.62|1006.04|1002.04|31
1618703480000|2021-04-17 23:51:20|1006.52|1002.52|1006.74|1002.74|1006.74|1002.74|1006.16|1002.16|32
1618703490000|2021-04-17 23:51:30|1007.16|1003.16|1007.72|1003.72|1007.74|1003.74|1007.09|1003.09|38
1618703500000|2021-04-17 23:51:40|1007.71|1003.71|1006.93|1002.93|1007.77|1003.77|1006.81|1002.81|36
1618703510000|2021-04-17 23:51:50|1006.92|1002.92|1006.4|1002.4|1006.92|1002.92|1006.35|1002.35|25
1618703520000|2021-04-17 23:52:00|1006.39|1002.39|1007.9|1003.9|1007.99|1003.99|1006.37|1002.37|36
1618703530000|2021-04-17 23:52:10|1007.81|1003.81|1008.44|1004.44|1008.82|1004.82|1007.61|1003.61|36
1618703540000|2021-04-17 23:52:20|1008.18|1004.18|1008.42|1004.42|1008.58|1004.58|1008.18|1004.18|25
1618703550000|2021-04-17 23:52:30|1008.41|1004.41|1007.85|1003.85|1008.47|1004.47|1007.85|1003.85|27
1618703560000|2021-04-17 23:52:40|1007.82|1003.82|1006.29|1002.29|1007.82|1003.82|1006.1|1002.1|34
1618703570000|2021-04-17 23:52:50|1006.22|1002.22|1005.54|1001.54|1006.28|1002.28|1005.47|1001.47|34
1618703580000|2021-04-17 23:53:00|1005.53|1001.53|1006.13|1002.13|1006.13|1002.13|1005.31|1001.31|33
1618703590000|2021-04-17 23:53:10|1006.18|1002.18|1005.27|1001.27|1006.18|1002.18|1005.27|1001.27|37
1618703600000|2021-04-17 23:53:20|1005.36|1001.36|1004.5|1000.5|1005.78|1001.78|1004.48|1000.48|34
1618703610000|2021-04-17 23:53:30|1004.4|1000.4|1004.51|1000.51|1005.12|1001.12|1004.4|1000.4|32
1618703620000|2021-04-17 23:53:40|1004.4|1000.4|1003.62|999.62|1004.67|1000.67|1003.62|999.62|35
1618703630000|2021-04-17 23:53:50|1003.14|999.14|1002.28|998.28|1003.62|999.62|1001.95|997.95|38
1618703640000|2021-04-17 23:54:00|1002.26|998.26|1000.98|996.98|1002.91|998.91|1000.82|996.82|33
1618703650000|2021-04-17 23:54:10|1000.99|996.99|1000.5|996.5|1001.17|997.17|1000.47|996.47|32
1618703660000|2021-04-17 23:54:20|1000.49|996.49|1000.4|996.4|1000.51|996.51|999.88|995.88|33
1618703670000|2021-04-17 23:54:30|1000.36|996.36|999.94|995.94|1000.82|996.82|999.56|995.56|36
1618703680000|2021-04-17 23:54:40|999.57|995.57|998.88|994.88|999.57|995.57|998.68|994.68|25
1618703690000|2021-04-17 23:54:50|998.92|994.92|998.45|994.45|999.03|995.03|998.39|994.39|35
1618703700000|2021-04-17 23:55:00|998.44|994.44|1000.67|996.67|1000.67|996.67|998.38|994.38|36
1618703710000|2021-04-17 23:55:10|1000.65|996.65|1004.32|1000.32|1004.32|1000.32|1000.41|996.41|37
1618703720000|2021-04-17 23:55:20|1004.35|1000.35|1004.03|1000.03|1004.35|1000.35|1003.54|999.54|34
1618703730000|2021-04-17 23:55:30|1003.93|999.93|1002.99|998.99|1003.93|999.93|1002.99|998.99|32
1618703740000|2021-04-17 23:55:40|1003.03|999.03|1004.43|1000.43|1004.44|1000.44|1003.01|999.01|36
1618703750000|2021-04-17 23:55:50|1004.44|1000.44|1004.79|1000.79|1005.11|1001.11|1004.35|1000.35|32
1618703760000|2021-04-17 23:56:00|1004.84|1000.84|1002.91|998.91|1004.84|1000.84|1002.64|998.64|35
1618703770000|2021-04-17 23:56:10|1002.89|998.89|1003.08|999.08|1003.3|999.3|1002.83|998.83|36
1618703780000|2021-04-17 23:56:20|1003.03|999.03|1003.11|999.11|1003.19|999.19|1002.73|998.73|34
1618703790000|2021-04-17 23:56:30|1003.12|999.12|1002.9|998.9|1003.36|999.36|1002.87|998.87|32
1618703800000|2021-04-17 23:56:40|1003|999|1000.97|996.97|1003|999|1000.97|996.97|39
1618703810000|2021-04-17 23:56:50|1000.98|996.98|1000.12|996.12|1001.23|997.23|999.35|995.35|35
1618703820000|2021-04-17 23:57:00|1000.13|996.13|999.74|995.74|1000.21|996.21|999.73|995.73|34
1618703830000|2021-04-17 23:57:10|999.8|995.8|999.9|995.9|1000.02|996.02|999.45|995.45|33
1618703840000|2021-04-17 23:57:20|1000|996|999.11|995.11|1000|996|998.95|994.95|33
1618703850000|2021-04-17 23:57:30|999.12|995.12|998.34|994.34|999.36|995.36|997.92|993.92|38
1618703860000|2021-04-17 23:57:40|998.39|994.39|996.46|992.46|998.45|994.45|996.37|992.37|37
1618703870000|2021-04-17 23:57:50|996.52|992.52|995.36|991.36|996.52|992.52|995.32|991.32|35
1618703880000|2021-04-17 23:58:00|995.27|991.27|993.35|989.35|995.32|991.32|993.15|989.15|40
1618703890000|2021-04-17 23:58:10|993.36|989.36|995.6|991.6|995.6|991.6|993.36|989.36|38
1618703900000|2021-04-17 23:58:20|995.61|991.61|996.61|992.61|996.64|992.64|995.56|991.56|34
1618703910000|2021-04-17 23:58:30|996.54|992.54|998.31|994.31|998.38|994.38|996.49|992.49|36
1618703920000|2021-04-17 23:58:40|998.2|994.2|996.01|992.01|998.2|994.2|996.01|992.01|40
1618703930000|2021-04-17 23:58:50|995.98|991.98|996.04|992.04|996.6|992.6|995.87|991.87|39
1618703940000|2021-04-17 23:59:00|996.02|992.02|996.25|992.25|996.63|992.63|995.48|991.48|38
1618703950000|2021-04-17 23:59:10|996.28|992.28|996.09|992.09|996.69|992.69|995.65|991.65|37
1618703960000|2021-04-17 23:59:20|996.17|992.17|995.4|991.4|996.19|992.19|995.08|991.08|37
1618703970000|2021-04-17 23:59:30|995.28|991.28|993.85|989.85|995.29|991.29|993.84|989.84|37
1618703980000|2021-04-17 23:59:40|993.79|989.79|992.77|988.77|993.79|989.79|992.26|988.26|35
1618703990000|2021-04-17 23:59:50|992.61|988.61|993.78|989.78|993.9|989.9|992.47|988.47|29
1618704000000|2021-04-18 00:00:00|993.77|989.77|994.16|990.16|994.16|990.16|993.64|989.64|26
1618704010000|2021-04-18 00:00:10|994.11|990.11|996.66|992.66|996.66|992.66|994.11|990.11|37
1618704020000|2021-04-18 00:00:20|996.7|992.7|996.49|992.49|998.12|994.12|995.98|991.98|34
1618704030000|2021-04-18 00:00:30|996.51|992.51|997.61|993.61|997.77|993.77|996.51|992.51|36
1618704040000|2021-04-18 00:00:40|997.57|993.57|1000.52|996.52|1000.52|996.52|997.56|993.56|31
1618704050000|2021-04-18 00:00:50|1000.53|996.53|1001.72|997.72|1002.13|998.13|1000.25|996.25|36
1618704060000|2021-04-18 00:01:00|1002.15|998.15|1002.4|998.4|1002.44|998.44|1001.7|997.7|40
1618704070000|2021-04-18 00:01:10|1002.46|998.46|1003.8|999.8|1003.8|999.8|1002.46|998.46|38
1618704080000|2021-04-18 00:01:20|1004.16|1000.16|1006.99|1002.99|1006.99|1002.99|1003.88|999.88|34
1618704090000|2021-04-18 00:01:30|1007.03|1003.03|1006.25|1002.25|1007.03|1003.03|1005.99|1001.99|39
1618704100000|2021-04-18 00:01:40|1006.23|1002.23|1006.73|1002.73|1007.15|1003.15|1006.23|1002.23|38
1618704110000|2021-04-18 00:01:50|1006.76|1002.76|1006.94|1002.94|1007.41|1003.41|1006.76|1002.76|33
1618704120000|2021-04-18 00:02:00|1006.93|1002.93|1005.34|1001.34|1006.96|1002.96|1005.34|1001.34|33
1618704130000|2021-04-18 00:02:10|1005.33|1001.33|1005.05|1001.05|1005.38|1001.38|1004.18|1000.18|38
1618704140000|2021-04-18 00:02:20|1005.07|1001.07|1004.61|1000.61|1005.18|1001.18|1003.85|999.85|34
1618704150000|2021-04-18 00:02:30|1004.43|1000.43|1003.65|999.65|1005.19|1001.19|1003.65|999.65|37
1618704160000|2021-04-18 00:02:40|1003.7|999.7|1001.53|997.53|1004.55|1000.55|1001.53|997.53|39
1618704170000|2021-04-18 00:02:50|1001.55|997.55|1000.02|996.02|1002.47|998.47|999.65|995.65|35
1618704180000|2021-04-18 00:03:00|999.98|995.98|1000.02|996.02|1000.38|996.38|999.25|995.25|35
1618704190000|2021-04-18 00:03:10|1000.09|996.09|1000.42|996.42|1000.55|996.55|999.66|995.66|33
1618704200000|2021-04-18 00:03:20|1000.4|996.4|1002.32|998.32|1002.56|998.56|1000.27|996.27|38
1618704210000|2021-04-18 00:03:30|1002.08|998.08|1002.48|998.48|1003.63|999.63|1001.09|997.09|39
1618704220000|2021-04-18 00:03:40|1002.57|998.57|1002.13|998.13|1003.22|999.22|1001.74|997.74|36
1618704230000|2021-04-18 00:03:50|1002.32|998.32|1005.84|1001.84|1005.97|1001.97|1002.03|998.03|39
1618704240000|2021-04-18 00:04:00|1005.57|1001.57|1007.52|1003.52|1007.52|1003.52|1005.36|1001.36|37
1618704250000|2021-04-18 00:04:10|1007.67|1003.67|1009.04|1005.04|1009.52|1005.52|1007.52|1003.52|35
1618704260000|2021-04-18 00:04:20|1009.26|1005.26|1007.57|1003.57|1009.37|1005.37|1007.57|1003.57|36
1618704270000|2021-04-18 00:04:30|1007.3|1003.3|1008.56|1004.56|1008.56|1004.56|1007.22|1003.22|34
1618704280000|2021-04-18 00:04:40|1008.53|1004.53|1009.23|1005.23|1009.23|1005.23|1008.13|1004.13|36
1618704290000|2021-04-18 00:04:50|1009.2|1005.2|1008.74|1004.74|1009.39|1005.39|1008.56|1004.56|35
1618704300000|2021-04-18 00:05:00|1008.72|1004.72|1006.66|1002.66|1008.99|1004.99|1006.66|1002.66|38
1618704310000|2021-04-18 00:05:10|1006.65|1002.65|1006.66|1002.66|1007.21|1003.21|1005.82|1001.82|36
1618704320000|2021-04-18 00:05:20|1006.67|1002.67|1006.18|1002.18|1007.01|1003.01|1005.96|1001.96|37
1618704330000|2021-04-18 00:05:30|1006.11|1002.11|1006.2|1002.2|1006.92|1002.92|1006.1|1002.1|35
1618704340000|2021-04-18 00:05:40|1005.87|1001.87|1006.14|1002.14|1006.3|1002.3|1005.59|1001.59|33
1618704350000|2021-04-18 00:05:50|1006.17|1002.17|1008.49|1004.49|1009.1|1005.1|1005.97|1001.97|37
1618704360000|2021-04-18 00:06:00|1008.65|1004.65|1008.12|1004.12|1008.78|1004.78|1007.41|1003.41|33
1618704370000|2021-04-18 00:06:10|1008.11|1004.11|1008.04|1004.04|1008.11|1004.11|1007.32|1003.32|33
1618704380000|2021-04-18 00:06:20|1007.96|1003.96|1008.58|1004.58|1008.7|1004.7|1007.96|1003.96|34
1618704390000|2021-04-18 00:06:30|1008.61|1004.61|1009.16|1005.16|1009.25|1005.25|1008.34|1004.34|34
1618704400000|2021-04-18 00:06:40|1009.64|1005.64|1010.62|1006.62|1010.95|1006.95|1009.2|1005.2|32
1618704410000|2021-04-18 00:06:50|1010.47|1006.47|1010.68|1006.68|1010.87|1006.87|1010.2|1006.2|33
1618704420000|2021-04-18 00:07:00|1010.65|1006.65|1011.61|1007.61|1012.11|1008.11|1010.65|1006.65|31
1618704430000|2021-04-18 00:07:10|1011.62|1007.62|1011.71|1007.71|1012.39|1008.39|1011.62|1007.62|37
1618704440000|2021-04-18 00:07:20|1011.74|1007.74|1012.96|1008.96|1012.96|1008.96|1011.72|1007.72|37
1618704450000|2021-04-18 00:07:30|1013.11|1009.11|1013.22|1009.22|1014.21|1010.21|1013.06|1009.06|37
1618704460000|2021-04-18 00:07:40|1013.21|1009.21|1014.16|1010.16|1014.17|1010.17|1013.21|1009.21|28
1618704470000|2021-04-18 00:07:50|1014.17|1010.17|1012.68|1008.68|1014.39|1010.39|1012.61|1008.61|33
1618704480000|2021-04-18 00:08:00|1012.45|1008.45|1013.67|1009.67|1013.84|1009.84|1012.3|1008.3|39
1618704490000|2021-04-18 00:08:10|1013.81|1009.81|1014.95|1010.95|1015.39|1011.39|1013.77|1009.77|34
1618704500000|2021-04-18 00:08:20|1014.98|1010.98|1014.72|1010.72|1015.44|1011.44|1014.35|1010.35|36
1618704510000|2021-04-18 00:08:30|1014.84|1010.84|1013.25|1009.25|1015.01|1011.01|1013.12|1009.12|33
1618704520000|2021-04-18 00:08:40|1013.24|1009.24|1012.01|1008.01|1013.24|1009.24|1011.59|1007.59|33
1618704530000|2021-04-18 00:08:50|1012|1008|1011.31|1007.31|1012.09|1008.09|1010.77|1006.77|31
1618704540000|2021-04-18 00:09:00|1011.3|1007.3|1010.45|1006.45|1011.3|1007.3|1010.1|1006.1|33
1618704550000|2021-04-18 00:09:10|1010.31|1006.31|1008.35|1004.35|1010.38|1006.38|1008.35|1004.35|30
1618704560000|2021-04-18 00:09:20|1008.27|1004.27|1008.16|1004.16|1008.91|1004.91|1007.92|1003.92|36
1618704570000|2021-04-18 00:09:30|1008.23|1004.23|1010.76|1006.76|1010.93|1006.93|1008.14|1004.14|38
1618704580000|2021-04-18 00:09:40|1010.64|1006.64|1009.76|1005.76|1010.81|1006.81|1009.6|1005.6|34
1618704590000|2021-04-18 00:09:50|1009.98|1005.98|1011.26|1007.26|1011.27|1007.27|1009.98|1005.98|36
1618704600000|2021-04-18 00:10:00|1011.33|1007.33|1012.6|1008.6|1012.6|1008.6|1011.33|1007.33|37
1618704610000|2021-04-18 00:10:10|1012.68|1008.68|1013.7|1009.7|1013.8|1009.8|1012.68|1008.68|33
1618704620000|2021-04-18 00:10:20|1013.64|1009.64|1014.37|1010.37|1014.37|1010.37|1013.55|1009.55|33
1618704630000|2021-04-18 00:10:30|1014.19|1010.19|1014.87|1010.87|1014.97|1010.97|1014.16|1010.16|37
1618704640000|2021-04-18 00:10:40|1014.82|1010.82|1013.16|1009.16|1014.82|1010.82|1012.96|1008.96|33
1618704650000|2021-04-18 00:10:50|1013.05|1009.05|1014.75|1010.75|1014.87|1010.87|1013.05|1009.05|36
1618704660000|2021-04-18 00:11:00|1014.76|1010.76|1015.63|1011.63|1015.77|1011.77|1014.76|1010.76|33
1618704670000|2021-04-18 00:11:10|1015.48|1011.48|1014.99|1010.99|1015.76|1011.76|1014.99|1010.99|33
1618704680000|2021-04-18 00:11:20|1015.04|1011.04|1013.94|1009.94|1015.08|1011.08|1013.65|1009.65|33
1618704690000|2021-04-18 00:11:30|1013.86|1009.86|1012|1008|1014|1010|1012|1008|35
1618704700000|2021-04-18 00:11:40|1011.96|1007.96|1011.79|1007.79|1012.12|1008.12|1011.59|1007.59|37
1618704710000|2021-04-18 00:11:50|1011.78|1007.78|1011.21|1007.21|1012.09|1008.09|1011.21|1007.21|32
1618704720000|2021-04-18 00:12:00|1011.23|1007.23|1012.01|1008.01|1012.29|1008.29|1010.98|1006.98|36
1618704730000|2021-04-18 00:12:10|1012.19|1008.19|1014.47|1010.47|1014.47|1010.47|1012.19|1008.19|37
1618704740000|2021-04-18 00:12:20|1014.42|1010.42|1014.85|1010.85|1015.85|1011.85|1014.04|1010.04|38
1618704750000|2021-04-18 00:12:30|1014.84|1010.84|1014.59|1010.59|1015.97|1011.97|1014.48|1010.48|35
1618704760000|2021-04-18 00:12:40|1014.58|1010.58|1014.89|1010.89|1015.61|1011.61|1014.13|1010.13|32
1618704770000|2021-04-18 00:12:50|1015.02|1011.02|1014.24|1010.24|1015.79|1011.79|1014.18|1010.18|35
1618704780000|2021-04-18 00:13:00|1014.18|1010.18|1013.81|1009.81|1015.04|1011.04|1013.79|1009.79|36
1618704790000|2021-04-18 00:13:10|1013.84|1009.84|1014.97|1010.97|1014.97|1010.97|1013.83|1009.83|35
1618704800000|2021-04-18 00:13:20|1014.95|1010.95|1014.05|1010.05|1014.95|1010.95|1014.03|1010.03|33
1618704810000|2021-04-18 00:13:30|1013.94|1009.94|1012.64|1008.64|1014.08|1010.08|1012.64|1008.64|37
1618704820000|2021-04-18 00:13:40|1012.7|1008.7|1013.24|1009.24|1013.33|1009.33|1012.55|1008.55|33
1618704830000|2021-04-18 00:13:50|1013.21|1009.21|1013.65|1009.65|1014.03|1010.03|1012.73|1008.73|33
1618704840000|2021-04-18 00:14:00|1013.67|1009.67|1013.78|1009.78|1014.17|1010.17|1013.67|1009.67|31
1618704850000|2021-04-18 00:14:10|1013.77|1009.77|1012.91|1008.91|1013.81|1009.81|1012.91|1008.91|33
1618704860000|2021-04-18 00:14:20|1012.74|1008.74|1013.23|1009.23|1013.23|1009.23|1012.63|1008.63|31
1618704870000|2021-04-18 00:14:30|1013.24|1009.24|1013.66|1009.66|1013.67|1009.67|1012.84|1008.84|31
1618704880000|2021-04-18 00:14:40|1013.67|1009.67|1013.36|1009.36|1013.67|1009.67|1013.09|1009.09|36
1618704890000|2021-04-18 00:14:50|1013.33|1009.33|1014.03|1010.03|1014.03|1010.03|1013.32|1009.32|32
1618704900000|2021-04-18 00:15:00|1014.87|1010.87|1013.94|1009.94|1014.87|1010.87|1013.63|1009.63|32
1618704910000|2021-04-18 00:15:10|1013.95|1009.95|1012.71|1008.71|1014.16|1010.16|1012.71|1008.71|36
1618704920000|2021-04-18 00:15:20|1013.46|1009.46|1011.88|1007.88|1022.35|1010.76|1011.88|1007.88|34
1618704930000|2021-04-18 00:15:30|1012.37|1008.37|1012.19|1008.19|1012.92|1008.92|1011.85|1007.85|34
1618704940000|2021-04-18 00:15:40|1011.91|1007.91|1012.43|1008.43|1013.09|1009.09|1011.74|1007.74|34
1618704950000|2021-04-18 00:15:50|1012.55|1008.55|1012.71|1008.71|1013.51|1009.51|1012.55|1008.55|36
1618704960000|2021-04-18 00:16:00|1012.72|1008.72|1012.87|1008.87|1013.14|1009.14|1012.63|1008.63|32
1618704970000|2021-04-18 00:16:10|1012.88|1008.88|1013.2|1009.2|1013.23|1009.23|1012.53|1008.53|35
1618704980000|2021-04-18 00:16:20|1013.24|1009.24|1013.72|1009.72|1014|1010|1013.24|1009.24|25
1618704990000|2021-04-18 00:16:30|1013.73|1009.73|1016.12|1012.12|1016.12|1012.12|1013.73|1009.73|29
1618705000000|2021-04-18 00:16:40|1016.13|1012.13|1016|1012|1016.27|1012.27|1015.88|1011.88|31
1618705010000|2021-04-18 00:16:50|1015.99|1011.99|1015.74|1011.74|1016.33|1012.33|1015.73|1011.73|32
1618705020000|2021-04-18 00:17:00|1015.83|1011.83|1016.2|1012.2|1016.33|1012.33|1015.56|1011.56|36
1618705030000|2021-04-18 00:17:10|1016.21|1012.21|1016.65|1012.65|1016.66|1012.66|1015.85|1011.85|25
1618705040000|2021-04-18 00:17:20|1016.69|1012.69|1017.4|1013.4|1017.45|1013.45|1016.69|1012.69|27
1618705050000|2021-04-18 00:17:30|1017.36|1013.36|1016.97|1012.97|1017.65|1013.65|1016.85|1012.85|27
1618705060000|2021-04-18 00:17:40|1016.78|1012.78|1014.34|1010.34|1016.78|1012.78|1014.34|1010.34|28
1618705070000|2021-04-18 00:17:50|1014.43|1010.43|1015.55|1011.55|1015.55|1011.55|1013.92|1009.92|32
1618705080000|2021-04-18 00:18:00|1015.92|1011.92|1015.64|1011.64|1016.09|1012.09|1015.53|1011.53|36
1618705090000|2021-04-18 00:18:10|1015.67|1011.67|1015.17|1011.17|1015.95|1011.95|1015.17|1011.17|30
1618705100000|2021-04-18 00:18:20|1015.1|1011.1|1015.35|1011.35|1015.63|1011.63|1015.1|1011.1|30
1618705110000|2021-04-18 00:18:30|1015.39|1011.39|1011.49|1007.49|1015.39|1011.39|1011.23|1007.23|32
1618705120000|2021-04-18 00:18:40|1011.45|1007.45|1011.34|1007.34|1011.65|1007.65|1011.15|1007.15|27
1618705130000|2021-04-18 00:18:50|1011.27|1007.27|1011.41|1007.41|1011.58|1007.58|1011.22|1007.22|24
1618705140000|2021-04-18 00:19:00|1011.34|1007.34|1010.53|1006.53|1011.62|1007.62|1010.51|1006.51|33
1618705150000|2021-04-18 00:19:10|1010.51|1006.51|1008.64|1004.64|1010.51|1006.51|1008.58|1004.58|28
1618705160000|2021-04-18 00:19:20|1008.63|1004.63|1007.52|1003.52|1008.63|1004.63|1007.52|1003.52|25
1618705170000|2021-04-18 00:19:30|1007.6|1003.6|1005.98|1001.98|1007.6|1003.6|1005.97|1001.97|33
1618705180000|2021-04-18 00:19:40|1005.99|1001.99|1007.13|1003.13|1007.13|1003.13|1005.99|1001.99|32
1618705190000|2021-04-18 00:19:50|1007.22|1003.22|1007|1003|1007.26|1003.26|1006.79|1002.79|33
1618705200000|2021-04-18 00:20:00|1006.96|1002.96|1007.1|1003.1|1007.1|1003.1|1006.66|1002.66|31
1618705210000|2021-04-18 00:20:10|1007.26|1003.26|1008.14|1004.14|1008.33|1004.33|1007.11|1003.11|33
1618705220000|2021-04-18 00:20:20|1008.36|1004.36|1008.35|1004.35|1008.93|1004.93|1008.35|1004.35|26
1618705230000|2021-04-18 00:20:30|1008.25|1004.25|1007.57|1003.57|1008.32|1004.32|1007.39|1003.39|29
1618705240000|2021-04-18 00:20:40|1007.56|1003.56|1007.33|1003.33|1007.61|1003.61|1007.19|1003.19|25
1618705250000|2021-04-18 00:20:50|1007.47|1003.47|1006.78|1002.78|1007.55|1003.55|1006.72|1002.72|31
1618705260000|2021-04-18 00:21:00|1006.96|1002.96|1006.05|1002.05|1006.98|1002.98|1006.05|1002.05|27
1618705270000|2021-04-18 00:21:10|1006.24|1002.24|1005.69|1001.69|1006.32|1002.32|1005.67|1001.67|24
1618705280000|2021-04-18 00:21:20|1005.68|1001.68|1007.19|1003.19|1007.19|1003.19|1005.43|1001.43|30
1618705290000|2021-04-18 00:21:30|1007.2|1003.2|1000.43|996.43|1007.2|1003.2|1000.4|996.4|34
1618705300000|2021-04-18 00:21:40|1000.41|996.41|1000.39|996.39|1001.77|997.77|999.91|995.91|36
1618705310000|2021-04-18 00:21:50|1000.4|996.4|1000.3|996.3|1000.65|996.65|999.87|995.87|34
1618705320000|2021-04-18 00:22:00|1000.26|996.26|999.28|995.28|1000.33|996.33|999.15|995.15|33
1618705330000|2021-04-18 00:22:10|999.2|995.2|998.14|994.14|999.35|995.35|997.87|993.87|30
1618705340000|2021-04-18 00:22:20|997.97|993.97|998|994|998.78|994.78|997.76|993.76|30
1618705350000|2021-04-18 00:22:30|998.19|994.19|997.15|993.15|998.19|994.19|997.15|993.15|29
1618705360000|2021-04-18 00:22:40|996.95|992.95|995.24|991.24|996.95|992.95|995.24|991.24|30
1618705370000|2021-04-18 00:22:50|995.26|991.26|993.77|989.77|995.39|991.39|993.77|989.77|34
1618705380000|2021-04-18 00:23:00|993.65|989.65|992.66|988.66|993.74|989.74|992.66|988.66|32
1618705390000|2021-04-18 00:23:10|992.59|988.59|992.58|988.58|993.18|989.18|990.92|986.92|30
1618705400000|2021-04-18 00:23:20|992.59|988.59|988.36|984.36|992.59|988.59|988.3|984.3|38
1618705410000|2021-04-18 00:23:30|988.34|984.34|986.95|982.95|988.6|984.6|986.95|982.95|34
1618705420000|2021-04-18 00:23:40|986.89|982.89|985.86|981.86|986.89|982.89|985|981|37
1618705430000|2021-04-18 00:23:50|985.83|981.83|983.64|979.64|985.87|981.87|983.61|979.61|38
1618705440000|2021-04-18 00:24:00|983.63|979.63|982.64|978.64|984.1|980.1|982.63|978.63|35
1618705450000|2021-04-18 00:24:10|982.25|978.25|978.29|974.29|982.25|978.25|978.29|974.29|38
1618705460000|2021-04-18 00:24:20|978.26|974.26|980.04|976.04|980.64|976.64|977.17|973.17|39
1618705470000|2021-04-18 00:24:30|980.33|976.33|981.75|977.75|982.47|978.47|980.33|976.33|33
1618705480000|2021-04-18 00:24:40|981.9|977.9|980.51|976.51|981.92|977.92|980.51|976.51|36
1618705490000|2021-04-18 00:24:50|980.36|976.36|975.75|971.75|980.45|976.45|975.61|971.61|30
1618705500000|2021-04-18 00:25:00|975.74|971.74|978.83|974.83|979.12|975.12|975.5|971.5|30
1618705510000|2021-04-18 00:25:10|978.95|974.95|979.87|975.87|979.98|975.98|978.58|974.58|30
1618705520000|2021-04-18 00:25:20|979.86|975.86|979.8|975.8|980.04|976.04|978.85|974.85|28
1618705530000|2021-04-18 00:25:30|979.76|975.76|978.15|974.15|980.61|976.61|978.15|974.15|33
1618705540000|2021-04-18 00:25:40|978.04|974.04|979.35|975.35|979.35|975.35|977.27|973.27|36
1618705550000|2021-04-18 00:25:50|979.41|975.41|978.41|974.41|979.79|975.79|978.17|974.17|37
1618705560000|2021-04-18 00:26:00|978.5|974.5|978.62|974.62|980.01|976.01|978.5|974.5|38
1618705570000|2021-04-18 00:26:10|978.61|974.61|978.58|974.58|979.42|975.42|978.24|974.24|37
1618705580000|2021-04-18 00:26:20|978.46|974.46|977.17|973.17|978.6|974.6|976.29|972.29|37
1618705590000|2021-04-18 00:26:30|977.07|973.07|976.69|972.69|977.25|973.25|976.52|972.52|30
1618705600000|2021-04-18 00:26:40|976.53|972.53|974.46|970.46|976.53|972.53|974.44|970.44|31
1618705610000|2021-04-18 00:26:50|974.44|970.44|974.76|970.76|976.7|972.7|973.66|969.66|28
1618705620000|2021-04-18 00:27:00|974.63|970.63|970.45|966.45|974.87|970.87|970.44|966.44|37
1618705630000|2021-04-18 00:27:10|970.15|966.15|968.81|964.81|970.15|966.15|967.31|963.31|36
1618705640000|2021-04-18 00:27:20|968.9|964.9|967.9|963.9|970.42|966.42|967.51|963.51|34
1618705650000|2021-04-18 00:27:30|967.78|963.78|965.09|961.09|967.78|963.78|965.09|961.09|30
1618705660000|2021-04-18 00:27:40|964.83|960.83|965.36|961.36|965.61|961.61|964.29|960.29|38
1618705670000|2021-04-18 00:27:50|965.21|961.21|966.29|962.29|966.29|962.29|964.79|960.79|37
1618705680000|2021-04-18 00:28:00|966.55|962.55|970.27|966.27|970.27|966.27|966.55|962.55|32
1618705690000|2021-04-18 00:28:10|970.32|966.32|970.63|966.63|971.97|967.97|969.97|965.97|35
1618705700000|2021-04-18 00:28:20|970.44|966.44|969.76|965.76|970.8|966.8|969.76|965.76|29
1618705710000|2021-04-18 00:28:30|969.93|965.93|969.07|965.07|970.12|966.12|968.6|964.6|33
1618705720000|2021-04-18 00:28:40|968.92|964.92|969.26|965.26|969.91|965.91|968.47|964.47|33
1618705730000|2021-04-18 00:28:50|969.39|965.39|968.53|964.53|969.59|965.59|968.37|964.37|30
1618705740000|2021-04-18 00:29:00|968.39|964.39|966.56|962.56|968.39|964.39|966.35|962.35|36
1618705750000|2021-04-18 00:29:10|966.54|962.54|968.41|964.41|969.33|965.33|966.54|962.54|34
1618705760000|2021-04-18 00:29:20|968.24|964.24|967.68|963.68|968.92|964.92|967.68|963.68|34
1618705770000|2021-04-18 00:29:30|967.36|963.36|966.85|962.85|967.55|963.55|965.68|961.68|37
1618705780000|2021-04-18 00:29:40|967.01|963.01|965.47|961.47|967.85|963.85|965.09|961.09|36
1618705790000|2021-04-18 00:29:50|965.55|961.55|965.1|961.1|965.74|961.74|964.83|960.83|35
1618705800000|2021-04-18 00:30:00|965.14|961.14|962.35|958.35|965.15|961.15|962.35|958.35|32
1618705810000|2021-04-18 00:30:10|962.21|958.21|961.16|957.16|962.21|958.21|960.21|956.21|37
1618705820000|2021-04-18 00:30:20|960.65|956.65|962.11|958.11|962.9|958.9|960.36|956.36|29
1618705830000|2021-04-18 00:30:30|962.12|958.12|957.78|953.78|962.23|958.23|957.78|953.78|27
1618705840000|2021-04-18 00:30:40|957.71|953.71|957.37|953.37|958.5|954.5|957.14|953.14|37
1618705850000|2021-04-18 00:30:50|957.41|953.41|954.09|950.09|957.47|953.47|954.09|950.09|36
1618705860000|2021-04-18 00:31:00|953.97|949.97|954.01|950.01|954.04|950.04|953.28|949.28|28
1618705870000|2021-04-18 00:31:10|953.95|949.95|956.48|952.48|957.04|953.04|953.95|949.95|36
1618705880000|2021-04-18 00:31:20|956.88|952.88|960.81|956.81|960.9|956.9|956.88|952.88|33
1618705890000|2021-04-18 00:31:30|961.02|957.02|964.08|960.08|964.08|960.08|961.02|957.02|31
1618705900000|2021-04-18 00:31:40|964.11|960.11|967.55|963.55|967.55|963.55|964.11|960.11|32
1618705910000|2021-04-18 00:31:50|967.62|963.62|972.9|968.9|972.9|968.9|967.33|963.33|29
1618705920000|2021-04-18 00:32:00|972.87|968.87|970.4|966.4|973.68|969.68|970.4|966.4|37
1618705930000|2021-04-18 00:32:10|970.27|966.27|966.11|962.11|970.53|966.53|966.1|962.1|37
1618705940000|2021-04-18 00:32:20|966.36|962.36|969.32|965.32|969.5|965.5|966.28|962.28|39
1618705950000|2021-04-18 00:32:30|969.4|965.4|970.21|966.21|970.77|966.77|969.32|965.32|31
1618705960000|2021-04-18 00:32:40|970.22|966.22|970.55|966.55|972.05|968.05|970.22|966.22|27
1618705970000|2021-04-18 00:32:50|970.57|966.57|975.26|971.26|975.34|971.34|970.57|966.57|20
1618705980000|2021-04-18 00:33:00|975.07|971.07|975.87|971.87|976.18|972.18|975.07|971.07|32
1618705990000|2021-04-18 00:33:10|976.04|972.04|973.81|969.81|976.04|972.04|973.8|969.8|37
1618706000000|2021-04-18 00:33:20|973.79|969.79|971.82|967.82|973.79|969.79|971.82|967.82|34
1618706010000|2021-04-18 00:33:30|971.86|967.86|975.07|971.07|975.07|971.07|971.86|967.86|37
1618706020000|2021-04-18 00:33:40|975.06|971.06|974.9|970.9|977.04|973.04|974.9|970.9|35
1618706030000|2021-04-18 00:33:50|975.07|971.07|975.76|971.76|977.25|973.25|975.07|971.07|35
1618706040000|2021-04-18 00:34:00|976.06|972.06|976.25|972.25|976.25|972.25|974.51|970.51|36
1618706050000|2021-04-18 00:34:10|976.51|972.51|977.54|973.54|978|974|975.59|971.59|38
1618706060000|2021-04-18 00:34:20|978|974|978.7|974.7|979.2|975.2|976.86|972.86|34
1618706070000|2021-04-18 00:34:30|978.91|974.91|978.9|974.9|980.54|976.54|978.07|974.07|37
1618706080000|2021-04-18 00:34:40|978.6|974.6|981.82|977.82|981.95|977.95|978.6|974.6|37
1618706090000|2021-04-18 00:34:50|981.8|977.8|982.58|978.58|982.63|978.63|980.82|976.82|29
1618706100000|2021-04-18 00:35:00|982.68|978.68|983.08|979.08|983.14|979.14|982.54|978.54|33
1618706110000|2021-04-18 00:35:10|983.04|979.04|983.25|979.25|983.59|979.59|982.83|978.83|28
1618706120000|2021-04-18 00:35:20|983.57|979.57|983.79|979.79|984.05|980.05|983.13|979.13|23
1618706130000|2021-04-18 00:35:30|983.8|979.8|984.42|980.42|985.43|981.43|983.57|979.57|32
1618706140000|2021-04-18 00:35:40|984.24|980.24|985.4|981.4|985.4|981.4|984.01|980.01|37
1618706150000|2021-04-18 00:35:50|985.43|981.43|984.23|980.23|986.34|982.34|984.23|980.23|34
1618706160000|2021-04-18 00:36:00|983.94|979.94|982.73|978.73|983.94|979.94|981.3|977.3|38
1618706170000|2021-04-18 00:36:10|982.92|978.92|984.51|980.51|984.53|980.53|982.92|978.92|32
1618706180000|2021-04-18 00:36:20|984.66|980.66|984.89|980.89|985.72|981.72|984.66|980.66|27
1618706190000|2021-04-18 00:36:30|984.67|980.67|984.4|980.4|984.78|980.78|982.79|978.79|36
1618706200000|2021-04-18 00:36:40|984.41|980.41|983.34|979.34|984.43|980.43|982.62|978.62|27
1618706210000|2021-04-18 00:36:50|983.26|979.26|983.8|979.8|984.41|980.41|983.26|979.26|27
1618706220000|2021-04-18 00:37:00|983.35|979.35|983.42|979.42|983.79|979.79|983.35|979.35|33
1618706230000|2021-04-18 00:37:10|983.36|979.36|982.88|978.88|983.38|979.38|981.8|977.8|28
1618706240000|2021-04-18 00:37:20|982.8|978.8|983.3|979.3|983.56|979.56|982.75|978.75|27
1618706250000|2021-04-18 00:37:30|983.38|979.38|982.17|978.17|983.38|979.38|981.15|977.15|36
1618706260000|2021-04-18 00:37:40|982.28|978.28|982.28|978.28|982.46|978.46|981.62|977.62|30
1618706270000|2021-04-18 00:37:50|982.27|978.27|981.37|977.37|983.78|979.78|981.37|977.37|34
1618706280000|2021-04-18 00:38:00|981.35|977.35|981.49|977.49|981.85|977.85|981.35|977.35|27
1618706290000|2021-04-18 00:38:10|981.4|977.4|980.73|976.73|981.58|977.58|980.46|976.46|32
1618706300000|2021-04-18 00:38:20|980.7|976.7|981.33|977.33|981.91|977.91|980.04|976.04|38
1618706310000|2021-04-18 00:38:30|981.23|977.23|980.13|976.13|981.23|977.23|979.9|975.9|34
1618706320000|2021-04-18 00:38:40|980.01|976.01|978.35|974.35|980.2|976.2|977.9|973.9|35
1618706330000|2021-04-18 00:38:50|978.39|974.39|975.04|971.04|978.42|974.42|974.56|970.56|35
1618706340000|2021-04-18 00:39:00|975.03|971.03|974.79|970.79|976.27|972.27|974.38|970.38|40
1618706350000|2021-04-18 00:39:10|975|971|972.15|968.15|975.09|971.09|972.14|968.14|36
1618706360000|2021-04-18 00:39:20|972.08|968.08|973.12|969.12|974.04|970.04|972.04|968.04|36
1618706370000|2021-04-18 00:39:30|972.96|968.96|972.39|968.39|974.19|970.19|972.39|968.39|38
1618706380000|2021-04-18 00:39:40|972.43|968.43|972.4|968.4|972.7|968.7|971.36|967.36|31
1618706390000|2021-04-18 00:39:50|971.57|967.57|971.79|967.79|973.25|969.25|970.66|966.66|35
1618706400000|2021-04-18 00:40:00|971.8|967.8|973.19|969.19|973.19|969.19|971.66|967.66|27
1618706410000|2021-04-18 00:40:10|973.08|969.08|973|969|973.4|969.4|972.38|968.38|37
1618706420000|2021-04-18 00:40:20|972.98|968.98|972.62|968.62|973.05|969.05|972.62|968.62|30
1618706430000|2021-04-18 00:40:30|972.61|968.61|973.31|969.31|973.38|969.38|972.19|968.19|24
1618706440000|2021-04-18 00:40:40|973.3|969.3|973.78|969.78|973.78|969.78|973.2|969.2|29
1618706450000|2021-04-18 00:40:50|973.75|969.75|972.86|968.86|973.84|969.84|972.79|968.79|31
1618706460000|2021-04-18 00:41:00|972.58|968.58|971.09|967.09|972.58|968.58|970.99|966.99|28
1618706470000|2021-04-18 00:41:10|971|967|971.78|967.78|972.03|968.03|970.04|966.04|34
1618706480000|2021-04-18 00:41:20|971.77|967.77|973.75|969.75|973.75|969.75|971.61|967.61|33
1618706490000|2021-04-18 00:41:30|973.82|969.82|975.32|971.32|975.32|971.32|973.44|969.44|25
1618706500000|2021-04-18 00:41:40|975.09|971.09|975.05|971.05|977.18|973.18|973.69|969.69|33
1618706510000|2021-04-18 00:41:50|975.18|971.18|975.58|971.58|975.81|971.81|974.44|970.44|29
1618706520000|2021-04-18 00:42:00|975.62|971.62|979.62|975.62|979.62|975.62|975.62|971.62|27
1618706530000|2021-04-18 00:42:10|979.47|975.47|979.59|975.59|980.51|976.51|978.7|974.7|33
1618706540000|2021-04-18 00:42:20|979.46|975.46|980.84|976.84|981.28|977.28|979.46|975.46|36
1618706550000|2021-04-18 00:42:30|981.3|977.3|981.32|977.32|981.5|977.5|980.5|976.5|29
1618706560000|2021-04-18 00:42:40|981.81|977.81|982.31|978.31|982.45|978.45|981.42|977.42|31
1618706570000|2021-04-18 00:42:50|982.37|978.37|983.56|979.56|983.56|979.56|982.37|978.37|28
1618706580000|2021-04-18 00:43:00|983.63|979.63|983.15|979.15|983.76|979.76|983.04|979.04|21
1618706590000|2021-04-18 00:43:10|983.13|979.13|982.85|978.85|983.2|979.2|982.67|978.67|30
1618706600000|2021-04-18 00:43:20|982.91|978.91|983.02|979.02|983.29|979.29|982.23|978.23|33
1618706610000|2021-04-18 00:43:30|983.03|979.03|983.65|979.65|983.65|979.65|982.93|978.93|30
1618706620000|2021-04-18 00:43:40|983.49|979.49|983.99|979.99|984.25|980.25|983.49|979.49|21
1618706630000|2021-04-18 00:43:50|983.86|979.86|983.64|979.64|983.86|979.86|983.64|979.64|23
1618706640000|2021-04-18 00:44:00|983.62|979.62|983.44|979.44|983.68|979.68|982.42|978.42|27
1618706650000|2021-04-18 00:44:10|982.42|978.42|982.05|978.05|983.61|979.61|981.47|977.47|35
1618706660000|2021-04-18 00:44:20|982.12|978.12|982.74|978.74|982.75|978.75|981.82|977.82|24
1618706670000|2021-04-18 00:44:30|982.7|978.7|983.37|979.37|983.51|979.51|982.67|978.67|36
1618706680000|2021-04-18 00:44:40|983.46|979.46|982.72|978.72|983.51|979.51|982.65|978.65|35
1618706690000|2021-04-18 00:44:50|982.68|978.68|982.66|978.66|982.68|978.68|982.46|978.46|30
1618706700000|2021-04-18 00:45:00|982.65|978.65|980.76|976.76|982.67|978.67|980.76|976.76|28
1618706710000|2021-04-18 00:45:10|980.7|976.7|980.44|976.44|981.02|977.02|980.44|976.44|34
1618706720000|2021-04-18 00:45:20|980.25|976.25|978.75|974.75|980.25|976.25|978.32|974.32|40
1618706730000|2021-04-18 00:45:30|979|975|976.96|972.96|979.48|975.48|976.34|972.34|38
1618706740000|2021-04-18 00:45:40|976.91|972.91|975.93|971.93|977.07|973.07|975.93|971.93|37
1618706750000|2021-04-18 00:45:50|975.86|971.86|975.07|971.07|975.86|971.86|974.34|970.34|34
1618706760000|2021-04-18 00:46:00|975.3|971.3|975.53|971.53|975.97|971.97|974.61|970.61|39
1618706770000|2021-04-18 00:46:10|975.48|971.48|974.43|970.43|975.66|971.66|974.43|970.43|38
1618706780000|2021-04-18 00:46:20|974.58|970.58|973.72|969.72|974.94|970.94|973.42|969.42|38
1618706790000|2021-04-18 00:46:30|973.69|969.69|972.81|968.81|973.72|969.72|972.73|968.73|32
1618706800000|2021-04-18 00:46:40|972.76|968.76|972.57|968.57|973.33|969.33|972.57|968.57|33
1618706810000|2021-04-18 00:46:50|972.51|968.51|972.96|968.96|973.51|969.51|972.51|968.51|40
1618706820000|2021-04-18 00:47:00|973.15|969.15|976.81|972.81|976.96|972.96|973.15|969.15|39
1618706830000|2021-04-18 00:47:10|976.85|972.85|977.89|973.89|978.28|974.28|976.85|972.85|38
1618706840000|2021-04-18 00:47:20|977.76|973.76|979.27|975.27|979.27|975.27|976.94|972.94|37
1618706850000|2021-04-18 00:47:30|979.22|975.22|980.43|976.43|980.63|976.63|978.77|974.77|37
1618706860000|2021-04-18 00:47:40|980.44|976.44|978.7|974.7|980.44|976.44|978.32|974.32|32
1618706870000|2021-04-18 00:47:50|978.69|974.69|980.23|976.23|980.56|976.56|978.69|974.69|36
1618706880000|2021-04-18 00:48:00|980.2|976.2|980.85|976.85|980.88|976.88|979.53|975.53|36
1618706890000|2021-04-18 00:48:10|980.81|976.81|981.36|977.36|981.66|977.66|980.75|976.75|26
1618706900000|2021-04-18 00:48:20|981.2|977.2|982.18|978.18|982.18|978.18|981.01|977.01|33
1618706910000|2021-04-18 00:48:30|982.19|978.19|983.55|979.55|983.55|979.55|982.17|978.17|34
1618706920000|2021-04-18 00:48:40|983.52|979.52|985.26|981.26|985.46|981.46|983.52|979.52|33
1618706930000|2021-04-18 00:48:50|985.14|981.14|985.09|981.09|985.34|981.34|984.75|980.75|32
1618706940000|2021-04-18 00:49:00|985.02|981.02|985.41|981.41|985.41|981.41|984.52|980.52|31
1618706950000|2021-04-18 00:49:10|985.42|981.42|985.28|981.28|985.47|981.47|984.9|980.9|28
1618706960000|2021-04-18 00:49:20|985.37|981.37|983.68|979.68|986|982|983.56|979.56|36
1618706970000|2021-04-18 00:49:30|983.71|979.71|983.14|979.14|983.83|979.83|983.05|979.05|37
1618706980000|2021-04-18 00:49:40|983.06|979.06|983.59|979.59|983.8|979.8|982.97|978.97|34
1618706990000|2021-04-18 00:49:50|983.56|979.56|982.55|978.55|984.4|980.4|982.55|978.55|37
1618707000000|2021-04-18 00:50:00|982.24|978.24|980.99|976.99|982.48|978.48|980.43|976.43|33
1618707010000|2021-04-18 00:50:10|980.47|976.47|982.95|978.95|982.95|978.95|980.47|976.47|37
1618707020000|2021-04-18 00:50:20|982.94|978.94|984.14|980.14|985.19|981.19|982.94|978.94|32
1618707030000|2021-04-18 00:50:30|984.13|980.13|983.97|979.97|985.73|981.73|983.85|979.85|38
1618707040000|2021-04-18 00:50:40|984.06|980.06|982.68|978.68|984.46|980.46|982.34|978.34|35
1618707050000|2021-04-18 00:50:50|982.84|978.84|981.54|977.54|982.84|978.84|981.54|977.54|31
1618707060000|2021-04-18 00:51:00|981.57|977.57|981.97|977.97|982.32|978.32|980.89|976.89|34
1618707070000|2021-04-18 00:51:10|982|978|982.43|978.43|983.65|979.65|982|978|37
1618707080000|2021-04-18 00:51:20|982.63|978.63|984.64|980.64|984.78|980.78|982.63|978.63|37
1618707090000|2021-04-18 00:51:30|984.68|980.68|985.82|981.82|985.82|981.82|984.68|980.68|34
1618707100000|2021-04-18 00:51:40|985.95|981.95|985.88|981.88|986.19|982.19|985.79|981.79|32
1618707110000|2021-04-18 00:51:50|985.9|981.9|985.93|981.93|986.1|982.1|985.76|981.76|32
1618707120000|2021-04-18 00:52:00|985.97|981.97|985.88|981.88|985.97|981.97|985.41|981.41|38
1618707130000|2021-04-18 00:52:10|985.93|981.93|986.74|982.74|986.74|982.74|985.46|981.46|30
1618707140000|2021-04-18 00:52:20|986.7|982.7|986|982|986.71|982.71|985.89|981.89|33
1618707150000|2021-04-18 00:52:30|986.01|982.01|984.18|980.18|986.01|982.01|983.86|979.86|37
1618707160000|2021-04-18 00:52:40|984.12|980.12|982.58|978.58|984.12|980.12|982.58|978.58|33
1618707170000|2021-04-18 00:52:50|982.73|978.73|982.4|978.4|983.24|979.24|982.13|978.13|35
1618707180000|2021-04-18 00:53:00|982.41|978.41|981.93|977.93|982.94|978.94|981.8|977.8|30
1618707190000|2021-04-18 00:53:10|982.02|978.02|980.69|976.69|982.12|978.12|980.53|976.53|39
1618707200000|2021-04-18 00:53:20|980.78|976.78|979.35|975.35|980.79|976.79|978.69|974.69|37
1618707210000|2021-04-18 00:53:30|979.3|975.3|978.05|974.05|979.64|975.64|977.75|973.75|36
1618707220000|2021-04-18 00:53:40|977.46|973.46|976.97|972.97|978.67|974.67|975.92|971.92|39
1618707230000|2021-04-18 00:53:50|976.8|972.8|976.59|972.59|976.8|972.8|976.15|972.15|33
1618707240000|2021-04-18 00:54:00|976.6|972.6|975.11|971.11|976.6|972.6|974.99|970.99|38
1618707250000|2021-04-18 00:54:10|975.05|971.05|973.93|969.93|975.3|971.3|973.25|969.25|37
1618707260000|2021-04-18 00:54:20|973.99|969.99|972.85|968.85|973.99|969.99|972.85|968.85|37
1618707270000|2021-04-18 00:54:30|972.84|968.84|972.37|968.37|973.07|969.07|971.14|967.14|36
1618707280000|2021-04-18 00:54:40|971.99|967.99|972.32|968.32|973.64|969.64|971.99|967.99|34
1618707290000|2021-04-18 00:54:50|972.01|968.01|971.13|967.13|972.01|968.01|970.39|966.39|36
1618707300000|2021-04-18 00:55:00|971.14|967.14|970.28|966.28|971.88|967.88|969.9|965.9|38
1618707310000|2021-04-18 00:55:10|970.41|966.41|969.08|965.08|970.41|966.41|968.29|964.29|35
1618707320000|2021-04-18 00:55:20|969.15|965.15|969.35|965.35|969.49|965.49|968.31|964.31|36
1618707330000|2021-04-18 00:55:30|969.33|965.33|966.71|962.71|969.33|965.33|966.53|962.53|37
1618707340000|2021-04-18 00:55:40|966.62|962.62|965.51|961.51|967.61|963.61|965.01|961.01|38
1618707350000|2021-04-18 00:55:50|965.35|961.35|965.09|961.09|966.59|962.59|965.09|961.09|32
1618707360000|2021-04-18 00:56:00|965.12|961.12|965.81|961.81|966.12|962.12|964.59|960.59|40
1618707370000|2021-04-18 00:56:10|965.82|961.82|966.68|962.68|966.69|962.69|965|961|38
1618707380000|2021-04-18 00:56:20|966.6|962.6|967.85|963.85|967.85|963.85|966.6|962.6|34
1618707390000|2021-04-18 00:56:30|967.82|963.82|968.88|964.88|968.93|964.93|967.82|963.82|35
1618707400000|2021-04-18 00:56:40|968.94|964.94|971.5|967.5|971.5|967.5|968.63|964.63|35
1618707410000|2021-04-18 00:56:50|971.61|967.61|972.7|968.7|973.18|969.18|971.61|967.61|35
1618707420000|2021-04-18 00:57:00|972.54|968.54|971.95|967.95|972.97|968.97|971.95|967.95|37
1618707430000|2021-04-18 00:57:10|971.93|967.93|973.81|969.81|973.81|969.81|971.69|967.69|35
1618707440000|2021-04-18 00:57:20|973.7|969.7|975.4|971.4|975.65|971.65|973.55|969.55|38
1618707450000|2021-04-18 00:57:30|975.01|971.01|971.81|967.81|975.01|971.01|971.81|967.81|35
1618707460000|2021-04-18 00:57:40|971.94|967.94|971.35|967.35|971.94|967.94|970.39|966.39|34
1618707470000|2021-04-18 00:57:50|971.4|967.4|971.2|967.2|971.62|967.62|970.27|966.27|36
1618707480000|2021-04-18 00:58:00|971.41|967.41|968.41|964.41|971.58|967.58|968.38|964.38|37
1618707490000|2021-04-18 00:58:10|968.39|964.39|967.61|963.61|968.39|964.39|967.23|963.23|38
1618707500000|2021-04-18 00:58:20|967.62|963.62|967.4|963.4|968.71|964.71|967.13|963.13|36
1618707510000|2021-04-18 00:58:30|967.16|963.16|966.71|962.71|967.61|963.61|966.07|962.07|37
1618707520000|2021-04-18 00:58:40|966.84|962.84|965.95|961.95|966.84|962.84|965.95|961.95|34
1618707530000|2021-04-18 00:58:50|965.97|961.97|965.98|961.98|966.13|962.13|965.27|961.27|36
1618707540000|2021-04-18 00:59:00|965.99|961.99|966.04|962.04|967.06|963.06|965.95|961.95|36
1618707550000|2021-04-18 00:59:10|965.82|961.82|967.88|963.88|967.89|963.89|965.36|961.36|34
1618707560000|2021-04-18 00:59:20|967.85|963.85|966.82|962.82|967.9|963.9|966.82|962.82|37
1618707570000|2021-04-18 00:59:30|966.43|962.43|965.01|961.01|966.43|962.43|964.89|960.89|36
1618707580000|2021-04-18 00:59:40|964.95|960.95|965.24|961.24|965.29|961.29|964.68|960.68|36
1618707590000|2021-04-18 00:59:50|965.21|961.21|962.65|958.65|965.28|961.28|962.65|958.65|35
1618707600000|2021-04-18 01:00:00|962.7|958.7|962.29|958.29|962.94|958.94|961.87|957.87|39
1618707610000|2021-04-18 01:00:10|961.98|957.98|962.91|958.91|963.2|959.2|960.44|956.44|38
1618707620000|2021-04-18 01:00:20|962.81|958.81|963.64|959.64|964.26|960.26|962.81|958.81|36
1618707630000|2021-04-18 01:00:30|963.66|959.66|965.95|961.95|965.95|961.95|963.54|959.54|38
1618707640000|2021-04-18 01:00:40|966.04|962.04|968.69|964.69|969.18|965.18|966.04|962.04|35
1618707650000|2021-04-18 01:00:50|968.77|964.77|969.46|965.46|969.55|965.55|968.38|964.38|28
1618707660000|2021-04-18 01:01:00|969.16|965.16|969.23|965.23|969.94|965.94|968.57|964.57|37
1618707670000|2021-04-18 01:01:10|969.24|965.24|970.95|966.95|970.95|966.95|968.87|964.87|36
1618707680000|2021-04-18 01:01:20|970.87|966.87|970.75|966.75|971.9|967.9|969.83|965.83|32
1618707690000|2021-04-18 01:01:30|970.77|966.77|970.07|966.07|970.77|966.77|969.23|965.23|37
1618707700000|2021-04-18 01:01:40|970.42|966.42|969.96|965.96|970.63|966.63|969.95|965.95|33
1618707710000|2021-04-18 01:01:50|970.14|966.14|970.94|966.94|970.94|966.94|969.97|965.97|33
1618707720000|2021-04-18 01:02:00|971.05|967.05|971.56|967.56|972.04|968.04|971.05|967.05|35
1618707730000|2021-04-18 01:02:10|971.7|967.7|971.65|967.65|971.92|967.92|971.65|967.65|31
1618707740000|2021-04-18 01:02:20|971.56|967.56|972.2|968.2|972.27|968.27|971.19|967.19|33
1618707750000|2021-04-18 01:02:30|972.17|968.17|974.13|970.13|974.13|970.13|972.17|968.17|38
1618707760000|2021-04-18 01:02:40|974.12|970.12|975.3|971.3|975.33|971.33|974.12|970.12|30
1618707770000|2021-04-18 01:02:50|975.27|971.27|975.19|971.19|975.48|971.48|974.74|970.74|30
1618707780000|2021-04-18 01:03:00|975.18|971.18|974.08|970.08|975.61|971.61|974.04|970.04|30
1618707790000|2021-04-18 01:03:10|974.07|970.07|975.04|971.04|975.51|971.51|974.06|970.06|36
1618707800000|2021-04-18 01:03:20|975.01|971.01|974.52|970.52|975.51|971.51|974.52|970.52|35
1618707810000|2021-04-18 01:03:30|974.55|970.55|975.45|971.45|975.45|971.45|974.55|970.55|30
1618707820000|2021-04-18 01:03:40|975.52|971.52|974.39|970.39|975.83|971.83|974.39|970.39|34
1618707830000|2021-04-18 01:03:50|974.42|970.42|974.26|970.26|974.81|970.81|974.03|970.03|39
1618707840000|2021-04-18 01:04:00|974.34|970.34|975.33|971.33|975.47|971.47|974.25|970.25|35
1618707850000|2021-04-18 01:04:10|975.46|971.46|975.83|971.83|976.02|972.02|975.26|971.26|28
1618707860000|2021-04-18 01:04:20|975.81|971.81|975.54|971.54|976.15|972.15|975.54|971.54|32
1618707870000|2021-04-18 01:04:30|975.37|971.37|975.14|971.14|975.85|971.85|975.14|971.14|33
1618707880000|2021-04-18 01:04:40|975.26|971.26|976.22|972.22|976.52|972.52|975.25|971.25|34
1618707890000|2021-04-18 01:04:50|976.16|972.16|974.24|970.24|976.3|972.3|974.24|970.24|35
1618707900000|2021-04-18 01:05:00|974.23|970.23|974.33|970.33|974.59|970.59|974.01|970.01|33
1618707910000|2021-04-18 01:05:10|974.22|970.22|976.38|972.38|976.57|972.57|974.17|970.17|36
1618707920000|2021-04-18 01:05:20|976.43|972.43|977.55|973.55|978.06|974.06|976.11|972.11|34
1618707930000|2021-04-18 01:05:30|977.43|973.43|978.03|974.03|978.7|974.7|977.14|973.14|37
1618707940000|2021-04-18 01:05:40|977.33|973.33|977.4|973.4|978.47|974.47|976.9|972.9|34
1618707950000|2021-04-18 01:05:50|977.42|973.42|976.43|972.43|977.42|973.42|975.9|971.9|34
1618707960000|2021-04-18 01:06:00|976.45|972.45|977.66|973.66|978.42|974.42|976.36|972.36|35
1618707970000|2021-04-18 01:06:10|977.33|973.33|977.36|973.36|978.02|974.02|977.22|973.22|35
1618707980000|2021-04-18 01:06:20|977.34|973.34|976.01|972.01|977.88|973.88|975.77|971.77|37
1618707990000|2021-04-18 01:06:30|976.22|972.22|975.85|971.85|976.66|972.66|975.55|971.55|39
1618708000000|2021-04-18 01:06:40|975.82|971.82|975.76|971.76|976.09|972.09|975.73|971.73|29
1618708010000|2021-04-18 01:06:50|975.75|971.75|975.99|971.99|975.99|971.99|975.34|971.34|32
1618708020000|2021-04-18 01:07:00|975.97|971.97|976.37|972.37|976.41|972.41|975.81|971.81|32
1618708030000|2021-04-18 01:07:10|976.2|972.2|976.5|972.5|976.5|972.5|975.94|971.94|34
1618708040000|2021-04-18 01:07:20|976.51|972.51|976.19|972.19|976.79|972.79|976.19|972.19|23
1618708050000|2021-04-18 01:07:30|976.13|972.13|975.86|971.86|976.71|972.71|975.86|971.86|32
1618708060000|2021-04-18 01:07:40|975.79|971.79|976.09|972.09|976.34|972.34|975.78|971.78|33
1618708070000|2021-04-18 01:07:50|976.1|972.1|976.29|972.29|976.29|972.29|975.6|971.6|30
1618708080000|2021-04-18 01:08:00|976.44|972.44|978.64|974.64|978.64|974.64|976.44|972.44|35
1618708090000|2021-04-18 01:08:10|978.63|974.63|979.22|975.22|979.22|975.22|978.55|974.55|25
1618708100000|2021-04-18 01:08:20|979.53|975.53|980.77|976.77|980.77|976.77|979.53|975.53|30
1618708110000|2021-04-18 01:08:30|980.79|976.79|980.62|976.62|980.84|976.84|980.11|976.11|25
1618708120000|2021-04-18 01:08:40|980.82|976.82|981.46|977.46|981.46|977.46|980.25|976.25|32
1618708130000|2021-04-18 01:08:50|981.36|977.36|981.9|977.9|982.41|978.41|981.36|977.36|32
1618708140000|2021-04-18 01:09:00|981.77|977.77|981.68|977.68|982.41|978.41|980.86|976.86|33
1618708150000|2021-04-18 01:09:10|981.6|977.6|982.85|978.85|983.26|979.26|981.6|977.6|38
1618708160000|2021-04-18 01:09:20|982.87|978.87|981.77|977.77|982.94|978.94|981.66|977.66|37
1618708170000|2021-04-18 01:09:30|981.79|977.79|981.72|977.72|982.15|978.15|981.68|977.68|36
1618708180000|2021-04-18 01:09:40|981.56|977.56|978.79|974.79|981.56|977.56|978.67|974.67|29
1618708190000|2021-04-18 01:09:50|978.51|974.51|976.64|972.64|978.51|974.51|976.6|972.6|28
1618708200000|2021-04-18 01:10:00|976.58|972.58|977.8|973.8|978.12|974.12|976.38|972.38|33
1618708210000|2021-04-18 01:10:10|977.76|973.76|976.01|972.01|977.76|973.76|975.67|971.67|36
1618708220000|2021-04-18 01:10:20|976.04|972.04|976.03|972.03|976.77|972.77|975.38|971.38|36
1618708230000|2021-04-18 01:10:30|975.94|971.94|976.45|972.45|976.56|972.56|975.84|971.84|32
1618708240000|2021-04-18 01:10:40|976.44|972.44|975.66|971.66|976.71|972.71|975.42|971.42|29
1618708250000|2021-04-18 01:10:50|975.7|971.7|975.5|971.5|975.77|971.77|975.11|971.11|38
1618708260000|2021-04-18 01:11:00|975.46|971.46|972.42|968.42|975.46|971.46|972.36|968.36|36
1618708270000|2021-04-18 01:11:10|972.24|968.24|969.93|965.93|972.24|968.24|969.87|965.87|36
1618708280000|2021-04-18 01:11:20|970.14|966.14|970.22|966.22|970.96|966.96|970.09|966.09|39
1618708290000|2021-04-18 01:11:30|970.12|966.12|969.58|965.58|970.57|966.57|969.55|965.55|39
1618708300000|2021-04-18 01:11:40|969.52|965.52|967.91|963.91|970.53|966.53|967.16|963.16|34
1618708310000|2021-04-18 01:11:50|968.07|964.07|967.41|963.41|968.07|964.07|966.77|962.77|35
1618708320000|2021-04-18 01:12:00|967.59|963.59|968.36|964.36|969.64|965.64|967.49|963.49|36
1618708330000|2021-04-18 01:12:10|968.41|964.41|967.21|963.21|968.41|964.41|966.63|962.63|38
1618708340000|2021-04-18 01:12:20|967.57|963.57|967.03|963.03|968.15|964.15|966.89|962.89|34
1618708350000|2021-04-18 01:12:30|966.95|962.95|968.86|964.86|968.86|964.86|966.67|962.67|35
1618708360000|2021-04-18 01:12:40|968.82|964.82|969.73|965.73|970.51|966.51|968.82|964.82|37
1618708370000|2021-04-18 01:12:50|969.69|965.69|969.43|965.43|969.89|965.89|968.65|964.65|33
1618708380000|2021-04-18 01:13:00|969.48|965.48|969.4|965.4|969.6|965.6|968.95|964.95|34
1618708390000|2021-04-18 01:13:10|969.37|965.37|968.75|964.75|969.69|965.69|968.58|964.58|36
1618708400000|2021-04-18 01:13:20|968.74|964.74|969.28|965.28|969.89|965.89|968.64|964.64|34
1618708410000|2021-04-18 01:13:30|969.57|965.57|967.88|963.88|969.57|965.57|967.65|963.65|34
1618708420000|2021-04-18 01:13:40|967.84|963.84|967.8|963.8|968.4|964.4|967.74|963.74|31
1618708430000|2021-04-18 01:13:50|967.75|963.75|965.57|961.57|967.75|963.75|965.57|961.57|36
1618708440000|2021-04-18 01:14:00|965.56|961.56|965.51|961.51|967.33|963.33|965.3|961.3|35
1618708450000|2021-04-18 01:14:10|965.85|961.85|963.49|959.49|966.36|962.36|963.49|959.49|36
1618708460000|2021-04-18 01:14:20|963.48|959.48|961.86|957.86|963.58|959.58|961.71|957.71|37
1618708470000|2021-04-18 01:14:30|962.03|958.03|959.8|955.8|962.07|958.07|959.8|955.8|37
1618708480000|2021-04-18 01:14:40|960.06|956.06|961.07|957.07|961.65|957.65|960.06|956.06|36
1618708490000|2021-04-18 01:14:50|961.13|957.13|959.71|955.71|961.13|957.13|959.03|955.03|36
1618708500000|2021-04-18 01:15:00|959.75|955.75|958.13|954.13|959.75|955.75|958.13|954.13|35
1618708510000|2021-04-18 01:15:10|958.08|954.08|956.95|952.95|958.19|954.19|956.57|952.57|34
1618708520000|2021-04-18 01:15:20|957|953|957.42|953.42|958.09|954.09|956.89|952.89|36
1618708530000|2021-04-18 01:15:30|957.76|953.76|958.76|954.76|958.76|954.76|957.76|953.76|37
1618708540000|2021-04-18 01:15:40|958.77|954.77|959.88|955.88|960.11|956.11|958.77|954.77|38
1618708550000|2021-04-18 01:15:50|959.94|955.94|956.59|952.59|959.94|955.94|956.59|952.59|38
1618708560000|2021-04-18 01:16:00|956.73|952.73|956.6|952.6|956.73|952.73|955.19|951.19|37
1618708570000|2021-04-18 01:16:10|956.61|952.61|955.99|951.99|956.73|952.73|955.99|951.99|34
1618708580000|2021-04-18 01:16:20|956|952|957.2|953.2|957.2|953.2|955.32|951.32|35
1618708590000|2021-04-18 01:16:30|957.28|953.28|959.31|955.31|959.31|955.31|957.28|953.28|38
1618708600000|2021-04-18 01:16:40|959.9|955.9|956.9|952.9|959.9|955.9|956.9|952.9|37
1618708610000|2021-04-18 01:16:50|957.04|953.04|958.61|954.61|959.77|955.77|956.94|952.94|40
1618708620000|2021-04-18 01:17:00|958.43|954.43|955.82|951.82|958.48|954.48|955.71|951.71|36
1618708630000|2021-04-18 01:17:10|955.64|951.64|953.63|949.63|955.64|951.64|953.53|949.53|37
1618708640000|2021-04-18 01:17:20|953.61|949.61|952.65|948.65|953.62|949.62|952.65|948.65|34
1618708650000|2021-04-18 01:17:30|952.82|948.82|951.35|947.35|952.83|948.83|950.4|946.4|39
1618708660000|2021-04-18 01:17:40|951.36|947.36|950.87|946.87|951.36|947.36|950.62|946.62|33
1618708670000|2021-04-18 01:17:50|950.84|946.84|950.86|946.86|951.96|947.96|950.24|946.24|38
1618708680000|2021-04-18 01:18:00|951.12|947.12|953.33|949.33|953.33|949.33|951.05|947.05|39
1618708690000|2021-04-18 01:18:10|953.2|949.2|950.73|946.73|953.35|949.35|950.56|946.56|38
1618708700000|2021-04-18 01:18:20|950.88|946.88|952.97|948.97|952.99|948.99|949.64|945.64|37
1618708710000|2021-04-18 01:18:30|952.67|948.67|950.49|946.49|952.7|948.7|949.85|945.85|37
1618708720000|2021-04-18 01:18:40|950.82|946.82|949.89|945.89|951.57|947.57|949.81|945.81|37
1618708730000|2021-04-18 01:18:50|949.94|945.94|951.82|947.82|953.17|949.17|949.46|945.46|35
1618708740000|2021-04-18 01:19:00|951.84|947.84|951.75|947.75|952.46|948.46|951.48|947.48|35
1618708750000|2021-04-18 01:19:10|951.73|947.73|952.62|948.62|952.62|948.62|950.89|946.89|36
1618708760000|2021-04-18 01:19:20|952.7|948.7|952.56|948.56|953.19|949.19|951.8|947.8|39
1618708770000|2021-04-18 01:19:30|952.33|948.33|951.53|947.53|952.46|948.46|950.93|946.93|33
1618708780000|2021-04-18 01:19:40|951.6|947.6|952.75|948.75|952.95|948.95|951.6|947.6|33
1618708790000|2021-04-18 01:19:50|952.79|948.79|951.94|947.94|953.05|949.05|951.92|947.92|36
1618708800000|2021-04-18 01:20:00|951.9|947.9|951.35|947.35|952.65|948.65|951.3|947.3|37
1618708810000|2021-04-18 01:20:10|951.41|947.41|950.41|946.41|952.31|948.31|950.34|946.34|35
1618708820000|2021-04-18 01:20:20|950.24|946.24|949.14|945.14|950.24|946.24|949.14|945.14|35
1618708830000|2021-04-18 01:20:30|949.11|945.11|948.96|944.96|949.34|945.34|948.88|944.88|37
1618708840000|2021-04-18 01:20:40|948.94|944.94|949.26|945.26|949.62|945.62|948.94|944.94|34
1618708850000|2021-04-18 01:20:50|949.13|945.13|948.8|944.8|949.64|945.64|948.63|944.63|30
1618708860000|2021-04-18 01:21:00|948.79|944.79|948.26|944.26|949.47|945.47|948.26|944.26|38
1618708870000|2021-04-18 01:21:10|948.23|944.23|946.47|942.47|948.37|944.37|946.47|942.47|34
1618708880000|2021-04-18 01:21:20|946.59|942.59|944.23|940.23|946.85|942.85|944.17|940.17|36
1618708890000|2021-04-18 01:21:30|944.15|940.15|942.44|938.44|944.22|940.22|942.4|938.4|38
1618708900000|2021-04-18 01:21:40|942.28|938.28|941.18|937.18|942.28|938.28|939.89|935.89|36
1618708910000|2021-04-18 01:21:50|940.99|936.99|945.49|941.49|945.65|941.65|940.99|936.99|40
1618708920000|2021-04-18 01:22:00|945.89|941.89|948.4|944.4|948.4|944.4|945.7|941.7|40
1618708930000|2021-04-18 01:22:10|947.88|943.88|952.53|948.53|952.53|948.53|947.52|943.52|36
1618708940000|2021-04-18 01:22:20|952.48|948.48|950.87|946.87|952.48|948.48|950.53|946.53|40
1618708950000|2021-04-18 01:22:30|950.33|946.33|952.64|948.64|953.96|949.96|947.83|943.83|39
1618708960000|2021-04-18 01:22:40|952.69|948.69|960.4|956.4|960.4|956.4|951.79|947.79|39
1618708970000|2021-04-18 01:22:50|960.34|956.34|961.16|957.16|961.94|957.94|959.73|955.73|38
1618708980000|2021-04-18 01:23:00|961.14|957.14|959.88|955.88|961.14|957.14|959.64|955.64|37
1618708990000|2021-04-18 01:23:10|960|956|963.31|959.31|963.31|959.31|959.81|955.81|39
1618709000000|2021-04-18 01:23:20|963.37|959.37|964.74|960.74|964.93|960.93|963.37|959.37|30
1618709010000|2021-04-18 01:23:30|964.75|960.75|965.27|961.27|965.34|961.34|964.72|960.72|34
1618709020000|2021-04-18 01:23:40|965.26|961.26|966.02|962.02|966.19|962.19|965.2|961.2|33
1618709030000|2021-04-18 01:23:50|965.75|961.75|964.81|960.81|965.77|961.77|963.95|959.95|37
1618709040000|2021-04-18 01:24:00|964.85|960.85|964.59|960.59|964.87|960.87|963.56|959.56|35
1618709050000|2021-04-18 01:24:10|964.7|960.7|965.29|961.29|966.09|962.09|964.7|960.7|39
1618709060000|2021-04-18 01:24:20|965.3|961.3|962.79|958.79|965.45|961.45|962.65|958.65|35
1618709070000|2021-04-18 01:24:30|963.06|959.06|961.81|957.81|963.25|959.25|961.68|957.68|37
1618709080000|2021-04-18 01:24:40|961.8|957.8|965.58|961.58|965.91|961.91|961.8|957.8|38
1618709090000|2021-04-18 01:24:50|965.6|961.6|965.64|961.64|965.87|961.87|965.01|961.01|32
1618709100000|2021-04-18 01:25:00|965.74|961.74|966.45|962.45|967.7|963.7|965.65|961.65|37
1618709110000|2021-04-18 01:25:10|966.77|962.77|967.64|963.64|967.76|963.76|966.77|962.77|35
1618709120000|2021-04-18 01:25:20|967.67|963.67|968.35|964.35|968.71|964.71|967.67|963.67|33
1618709130000|2021-04-18 01:25:30|968.28|964.28|967.86|963.86|968.3|964.3|966.68|962.68|37
1618709140000|2021-04-18 01:25:40|967.89|963.89|968.58|964.58|968.89|964.89|967.27|963.27|35
1618709150000|2021-04-18 01:25:50|968.53|964.53|969.09|965.09|969.09|965.09|967.57|963.57|36
1618709160000|2021-04-18 01:26:00|969.22|965.22|967.91|963.91|969.22|965.22|967.56|963.56|35
1618709170000|2021-04-18 01:26:10|967.93|963.93|968.79|964.79|968.81|964.81|967.93|963.93|34
1618709180000|2021-04-18 01:26:20|968.5|964.5|968.34|964.34|969.51|965.51|967.73|963.73|33
1618709190000|2021-04-18 01:26:30|968.32|964.32|966.92|962.92|968.32|964.32|966.8|962.8|34
1618709200000|2021-04-18 01:26:40|966.76|962.76|968.15|964.15|968.15|964.15|966.29|962.29|37
1618709210000|2021-04-18 01:26:50|968.27|964.27|966.32|962.32|968.28|964.28|966.2|962.2|32
1618709220000|2021-04-18 01:27:00|966.31|962.31|967.42|963.42|968.74|964.74|966.31|962.31|39
1618709230000|2021-04-18 01:27:10|967.68|963.68|969.06|965.06|969.42|965.42|967.68|963.68|35
1618709240000|2021-04-18 01:27:20|969.04|965.04|969.17|965.17|969.89|965.89|968.86|964.86|33
1618709250000|2021-04-18 01:27:30|969|965|967.89|963.89|969.04|965.04|967.89|963.89|35
1618709260000|2021-04-18 01:27:40|967.88|963.88|967.4|963.4|967.88|963.88|966.92|962.92|33
1618709270000|2021-04-18 01:27:50|967.35|963.35|965.94|961.94|967.4|963.4|965.7|961.7|38
1618709280000|2021-04-18 01:28:00|965.89|961.89|966.77|962.77|967.07|963.07|965.89|961.89|37
1618709290000|2021-04-18 01:28:10|966.69|962.69|966.33|962.33|967.1|963.1|966.26|962.26|33
1618709300000|2021-04-18 01:28:20|966.37|962.37|967.81|963.81|967.81|963.81|966.18|962.18|35
1618709310000|2021-04-18 01:28:30|967.89|963.89|968.49|964.49|968.64|964.64|967.89|963.89|32
1618709320000|2021-04-18 01:28:40|968.78|964.78|970.4|966.4|970.4|966.4|968.58|964.58|34
1618709330000|2021-04-18 01:28:50|970.53|966.53|970.26|966.26|971.03|967.03|970.11|966.11|37
1618709340000|2021-04-18 01:29:00|970.28|966.28|970.9|966.9|970.96|966.96|970.25|966.25|34
1618709350000|2021-04-18 01:29:10|970.94|966.94|970.74|966.74|970.94|966.94|970.04|966.04|35
1618709360000|2021-04-18 01:29:20|970.69|966.69|970.32|966.32|970.69|966.69|970.04|966.04|38
1618709370000|2021-04-18 01:29:30|970.19|966.19|970.31|966.31|970.31|966.31|969.36|965.36|36
1618709380000|2021-04-18 01:29:40|970.32|966.32|971.02|967.02|971.03|967.03|970.32|966.32|31
1618709390000|2021-04-18 01:29:50|970.97|966.97|971.13|967.13|971.15|967.15|970.61|966.61|31
1618709400000|2021-04-18 01:30:00|971.14|967.14|971.09|967.09|971.35|967.35|971.09|967.09|24
1618709410000|2021-04-18 01:30:10|971|967|969.38|965.38|971.09|967.09|968.88|964.88|37
1618709420000|2021-04-18 01:30:20|969.37|965.37|968.4|964.4|969.94|965.94|968.4|964.4|37
1618709430000|2021-04-18 01:30:30|968.29|964.29|967.52|963.52|968.84|964.84|967.52|963.52|35
1618709440000|2021-04-18 01:30:40|967.59|963.59|966.76|962.76|967.59|963.59|966.35|962.35|38
1618709450000|2021-04-18 01:30:50|966.82|962.82|968.33|964.33|968.45|964.45|966.82|962.82|34
1618709460000|2021-04-18 01:31:00|968.34|964.34|966.61|962.61|968.6|964.6|966.61|962.61|40
1618709470000|2021-04-18 01:31:10|966.5|962.5|965.74|961.74|966.63|962.63|965.59|961.59|37
1618709480000|2021-04-18 01:31:20|965.85|961.85|966.73|962.73|966.73|962.73|965.68|961.68|35
1618709490000|2021-04-18 01:31:30|966.79|962.79|967.84|963.84|968.33|964.33|966.53|962.53|37
1618709500000|2021-04-18 01:31:40|967.85|963.85|969.08|965.08|969.49|965.49|967.49|963.49|35
1618709510000|2021-04-18 01:31:50|969.04|965.04|970.28|966.28|970.29|966.29|968.92|964.92|34
1618709520000|2021-04-18 01:32:00|970.6|966.6|971.06|967.06|971.08|967.08|970.12|966.12|37
1618709530000|2021-04-18 01:32:10|971.07|967.07|969.63|965.63|971.11|967.11|969.63|965.63|32
1618709540000|2021-04-18 01:32:20|969.5|965.5|967.4|963.4|969.5|965.5|967.38|963.38|40
1618709550000|2021-04-18 01:32:30|967.39|963.39|967.36|963.36|968.01|964.01|967.18|963.18|35
1618709560000|2021-04-18 01:32:40|967.38|963.38|968.78|964.78|969.24|965.24|967.38|963.38|35
1618709570000|2021-04-18 01:32:50|968.79|964.79|969.45|965.45|969.56|965.56|968.64|964.64|27
1618709580000|2021-04-18 01:33:00|969.44|965.44|970.19|966.19|970.44|966.44|969.44|965.44|33
1618709590000|2021-04-18 01:33:10|970.21|966.21|970.6|966.6|970.61|966.61|970.18|966.18|33
1618709600000|2021-04-18 01:33:20|970.58|966.58|970.94|966.94|971.82|967.82|970.57|966.57|32
1618709610000|2021-04-18 01:33:30|970.98|966.98|971.87|967.87|971.87|967.87|970.98|966.98|31
1618709620000|2021-04-18 01:33:40|971.88|967.88|972.4|968.4|972.42|968.42|971.88|967.88|22
1618709630000|2021-04-18 01:33:50|972.39|968.39|972.51|968.51|972.69|968.69|971.82|967.82|28
1618709640000|2021-04-18 01:34:00|972.54|968.54|973.7|969.7|973.94|969.94|972.28|968.28|33
1618709650000|2021-04-18 01:34:10|973.69|969.69|972.75|968.75|973.74|969.74|972.71|968.71|32
1618709660000|2021-04-18 01:34:20|972.73|968.73|973.21|969.21|973.37|969.37|972.7|968.7|36
1618709670000|2021-04-18 01:34:30|973.05|969.05|972.99|968.99|973.12|969.12|972.31|968.31|36
1618709680000|2021-04-18 01:34:40|973.22|969.22|973.02|969.02|973.54|969.54|972.93|968.93|35
1618709690000|2021-04-18 01:34:50|972.93|968.93|973.33|969.33|973.38|969.38|972.61|968.61|32
1618709700000|2021-04-18 01:35:00|973.34|969.34|971.74|967.74|973.41|969.41|971.57|967.57|38
1618709710000|2021-04-18 01:35:10|971.78|967.78|970.95|966.95|972.38|968.38|970.95|966.95|36
1618709720000|2021-04-18 01:35:20|970.61|966.61|972.32|968.32|972.33|968.33|970.51|966.51|34
1618709730000|2021-04-18 01:35:30|972.33|968.33|972.61|968.61|973|969|972.13|968.13|36
1618709740000|2021-04-18 01:35:40|972.85|968.85|973.83|969.83|973.89|969.89|972.49|968.49|36
1618709750000|2021-04-18 01:35:50|973.76|969.76|973.34|969.34|974.23|970.23|973.05|969.05|31
1618709760000|2021-04-18 01:36:00|973.36|969.36|974.67|970.67|974.67|970.67|973.04|969.04|36
1618709770000|2021-04-18 01:36:10|974.52|970.52|975.72|971.72|975.72|971.72|974.24|970.24|34
1618709780000|2021-04-18 01:36:20|975.91|971.91|975.54|971.54|976.03|972.03|975.17|971.17|34
1618709790000|2021-04-18 01:36:30|975.62|971.62|974.78|970.78|975.8|971.8|974.77|970.77|35
1618709800000|2021-04-18 01:36:40|974.42|970.42|975.47|971.47|975.84|971.84|974.37|970.37|29
1618709810000|2021-04-18 01:36:50|975.48|971.48|976.33|972.33|976.33|972.33|975.48|971.48|32
1618709820000|2021-04-18 01:37:00|976.25|972.25|979.27|975.27|979.27|975.27|975.9|971.9|30
1618709830000|2021-04-18 01:37:10|979.11|975.11|979.08|975.08|980.42|976.42|977.99|973.99|36
1618709840000|2021-04-18 01:37:20|979|975|979|975|979.62|975.62|977.96|973.96|39
1618709850000|2021-04-18 01:37:30|979.11|975.11|979.25|975.25|979.65|975.65|978.84|974.84|37
1618709860000|2021-04-18 01:37:40|979.22|975.22|980.52|976.52|980.52|976.52|979.22|975.22|35
1618709870000|2021-04-18 01:37:50|980.85|976.85|979.88|975.88|980.86|976.86|979.87|975.87|33
1618709880000|2021-04-18 01:38:00|979.84|975.84|980.2|976.2|980.59|976.59|979.84|975.84|38
1618709890000|2021-04-18 01:38:10|980.15|976.15|980.88|976.88|980.88|976.88|980|976|35
1618709900000|2021-04-18 01:38:20|980.91|976.91|979.81|975.81|980.91|976.91|979.48|975.48|33
1618709910000|2021-04-18 01:38:30|979.73|975.73|978.47|974.47|979.81|975.81|977.86|973.86|39
1618709920000|2021-04-18 01:38:40|978.59|974.59|980.29|976.29|980.29|976.29|978.59|974.59|36
1618709930000|2021-04-18 01:38:50|980.21|976.21|979.37|975.37|980.24|976.24|978.97|974.97|36
1618709940000|2021-04-18 01:39:00|979.64|975.64|979.55|975.55|979.64|975.64|978.66|974.66|39
1618709950000|2021-04-18 01:39:10|979.6|975.6|979.48|975.48|979.72|975.72|979.3|975.3|35
1618709960000|2021-04-18 01:39:20|979.58|975.58|979.63|975.63|979.75|975.75|979.31|975.31|33
1618709970000|2021-04-18 01:39:30|979.64|975.64|979.26|975.26|979.65|975.65|979.18|975.18|36
1618709980000|2021-04-18 01:39:40|979.22|975.22|977.33|973.33|979.25|975.25|977.33|973.33|34
1618709990000|2021-04-18 01:39:50|977.25|973.25|976.51|972.51|977.45|973.45|976.51|972.51|35
1618710000000|2021-04-18 01:40:00|976.5|972.5|978.76|974.76|978.76|974.76|976.5|972.5|33
1618710010000|2021-04-18 01:40:10|978.8|974.8|979.23|975.23|979.96|975.96|978.8|974.8|33
1618710020000|2021-04-18 01:40:20|979.24|975.24|979.92|975.92|979.97|975.97|979.23|975.23|29
1618710030000|2021-04-18 01:40:30|979.9|975.9|979.95|975.95|980.59|976.59|979.9|975.9|35
1618710040000|2021-04-18 01:40:40|979.98|975.98|981.38|977.38|981.39|977.39|979.98|975.98|34
1618710050000|2021-04-18 01:40:50|981.4|977.4|979.14|975.14|981.4|977.4|979.13|975.13|36
1618710060000|2021-04-18 01:41:00|979|975|978.53|974.53|979|975|977.98|973.98|36
1618710070000|2021-04-18 01:41:10|978.49|974.49|979.16|975.16|979.21|975.21|977.95|973.95|33
1618710080000|2021-04-18 01:41:20|979.08|975.08|979.5|975.5|979.5|975.5|978.49|974.49|36
1618710090000|2021-04-18 01:41:30|979.52|975.52|979.76|975.76|979.98|975.98|979.4|975.4|32
1618710100000|2021-04-18 01:41:40|979.85|975.85|980|976|981.13|977.13|979.76|975.76|39
1618710110000|2021-04-18 01:41:50|979.97|975.97|979.76|975.76|980.5|976.5|979.38|975.38|34
1618710120000|2021-04-18 01:42:00|979.74|975.74|980.54|976.54|980.67|976.67|979.65|975.65|36
1618710130000|2021-04-18 01:42:10|980.55|976.55|980.36|976.36|980.94|976.94|980.29|976.29|36
1618710140000|2021-04-18 01:42:20|980.37|976.37|981.6|977.6|981.62|977.62|980.37|976.37|33
1618710150000|2021-04-18 01:42:30|981.99|977.99|981.25|977.25|982.04|978.04|981.05|977.05|29
1618710160000|2021-04-18 01:42:40|981.4|977.4|981.45|977.45|981.45|977.45|981.29|977.29|22
1618710170000|2021-04-18 01:42:50|981.46|977.46|981.33|977.33|981.66|977.66|980.96|976.96|31
1618710180000|2021-04-18 01:43:00|981.34|977.34|980|976|981.55|977.55|979.8|975.8|34
1618710190000|2021-04-18 01:43:10|980.01|976.01|978.21|974.21|980.1|976.1|978.21|974.21|34
1618710200000|2021-04-18 01:43:20|978.23|974.23|978.96|974.96|979.24|975.24|977.93|973.93|35
1618710210000|2021-04-18 01:43:30|978.94|974.94|980.54|976.54|980.54|976.54|978.62|974.62|31
1618710220000|2021-04-18 01:43:40|980.47|976.47|979.62|975.62|980.62|976.62|979.59|975.59|35
1618710230000|2021-04-18 01:43:50|979.61|975.61|979.25|975.25|979.61|975.61|979.12|975.12|33
1618710240000|2021-04-18 01:44:00|979.17|975.17|980.6|976.6|980.6|976.6|978.93|974.93|39
1618710250000|2021-04-18 01:44:10|980.36|976.36|980.18|976.18|981.21|977.21|980.18|976.18|33
1618710260000|2021-04-18 01:44:20|980.13|976.13|980.67|976.67|980.67|976.67|979.64|975.64|33
1618710270000|2021-04-18 01:44:30|980.66|976.66|979.38|975.38|980.99|976.99|979.38|975.38|35
1618710280000|2021-04-18 01:44:40|979.34|975.34|979.8|975.8|980.1|976.1|979.32|975.32|38
1618710290000|2021-04-18 01:44:50|979.81|975.81|979.31|975.31|980.15|976.15|979.31|975.31|35
1618710300000|2021-04-18 01:45:00|979.42|975.42|979.73|975.73|980.32|976.32|979.42|975.42|36
1618710310000|2021-04-18 01:45:10|979.62|975.62|980.34|976.34|980.34|976.34|979.44|975.44|36
1618710320000|2021-04-18 01:45:20|980.5|976.5|981.63|977.63|981.63|977.63|980.31|976.31|32
1618710330000|2021-04-18 01:45:30|981.61|977.61|980.54|976.54|981.85|977.85|980.54|976.54|30
1618710340000|2021-04-18 01:45:40|980.45|976.45|980.86|976.86|981.02|977.02|980.08|976.08|35
1618710350000|2021-04-18 01:45:50|980.75|976.75|980.08|976.08|981.37|977.37|979.98|975.98|29
1618710360000|2021-04-18 01:46:00|979.98|975.98|979.2|975.2|980.02|976.02|979.05|975.05|33
1618710370000|2021-04-18 01:46:10|979.46|975.46|978.88|974.88|979.64|975.64|978.74|974.74|35
1618710380000|2021-04-18 01:46:20|978.9|974.9|978.59|974.59|978.9|974.9|978.51|974.51|30
1618710390000|2021-04-18 01:46:30|978.58|974.58|978.53|974.53|978.87|974.87|978.36|974.36|35
1618710400000|2021-04-18 01:46:40|978.6|974.6|977.1|973.1|978.6|974.6|976.76|972.76|36
1618710410000|2021-04-18 01:46:50|977.11|973.11|976.31|972.31|977.11|973.11|976.31|972.31|30
1618710420000|2021-04-18 01:47:00|976.29|972.29|975.6|971.6|976.29|972.29|975.41|971.41|31
1618710430000|2021-04-18 01:47:10|975.57|971.57|974.63|970.63|976.05|972.05|974.57|970.57|35
1618710440000|2021-04-18 01:47:20|974.69|970.69|973.95|969.95|975.02|971.02|973.95|969.95|35
1618710450000|2021-04-18 01:47:30|973.26|969.26|973.81|969.81|973.84|969.84|972.8|968.8|39
1618710460000|2021-04-18 01:47:40|973.8|969.8|974.59|970.59|974.79|970.79|973.52|969.52|35
1618710470000|2021-04-18 01:47:50|974.48|970.48|975.44|971.44|975.44|971.44|974.33|970.33|31
1618710480000|2021-04-18 01:48:00|975.45|971.45|976.07|972.07|976.27|972.27|974.92|970.92|30
1618710490000|2021-04-18 01:48:10|976.08|972.08|976.84|972.84|977.06|973.06|975.81|971.81|28
1618710500000|2021-04-18 01:48:20|976.71|972.71|976.54|972.54|977.74|973.74|975.85|971.85|38
1618710510000|2021-04-18 01:48:30|976.41|972.41|975.64|971.64|976.94|972.94|975.13|971.13|39
1618710520000|2021-04-18 01:48:40|975.74|971.74|975.41|971.41|976.17|972.17|975.02|971.02|31
1618710530000|2021-04-18 01:48:50|975.36|971.36|976.74|972.74|976.76|972.76|975.06|971.06|35
1618710540000|2021-04-18 01:49:00|976.76|972.76|975.79|971.79|976.76|972.76|975.55|971.55|38
1618710550000|2021-04-18 01:49:10|975.77|971.77|974.12|970.12|975.77|971.77|974.1|970.1|36
1618710560000|2021-04-18 01:49:20|974.1|970.1|973.38|969.38|974.13|970.13|973.17|969.17|35
1618710570000|2021-04-18 01:49:30|973.45|969.45|972.6|968.6|973.45|969.45|972.18|968.18|32
1618710580000|2021-04-18 01:49:40|972.41|968.41|972.33|968.33|972.73|968.73|972.18|968.18|36
1618710590000|2021-04-18 01:49:50|972.18|968.18|969.02|965.02|972.18|968.18|969.02|965.02|39
1618710600000|2021-04-18 01:50:00|969.01|965.01|969.67|965.67|969.77|965.77|968.88|964.88|32
1618710610000|2021-04-18 01:50:10|969.69|965.69|972.67|968.67|972.67|968.67|969.66|965.66|39
1618710620000|2021-04-18 01:50:20|972.55|968.55|972.39|968.39|973.96|969.96|972.39|968.39|38
1618710630000|2021-04-18 01:50:30|972.93|968.93|971.05|967.05|972.93|968.93|970.98|966.98|33
1618710640000|2021-04-18 01:50:40|971.1|967.1|970.12|966.12|971.61|967.61|970.02|966.02|32
1618710650000|2021-04-18 01:50:50|970.24|966.24|971.24|967.24|971.24|967.24|969.86|965.86|28
1618710660000|2021-04-18 01:51:00|971.29|967.29|971.32|967.32|971.49|967.49|971.08|967.08|35
1618710670000|2021-04-18 01:51:10|971.29|967.29|970.3|966.3|971.29|967.29|970.15|966.15|35
1618710680000|2021-04-18 01:51:20|970.29|966.29|969.49|965.49|970.35|966.35|969.34|965.34|37
1618710690000|2021-04-18 01:51:30|969.55|965.55|969.18|965.18|969.62|965.62|969.08|965.08|35
1618710700000|2021-04-18 01:51:40|968.88|964.88|968.06|964.06|968.89|964.89|968.06|964.06|36
1618710710000|2021-04-18 01:51:50|968.07|964.07|968.33|964.33|968.7|964.7|968.06|964.06|36
1618710720000|2021-04-18 01:52:00|968.29|964.29|968.97|964.97|969.43|965.43|968.05|964.05|36
1618710730000|2021-04-18 01:52:10|968.99|964.99|969.66|965.66|969.73|965.73|968.54|964.54|35
1618710740000|2021-04-18 01:52:20|969.58|965.58|970.95|966.95|971.18|967.18|969.58|965.58|30
1618710750000|2021-04-18 01:52:30|970.96|966.96|970.7|966.7|970.96|966.96|970.45|966.45|31
1618710760000|2021-04-18 01:52:40|970.71|966.71|969.35|965.35|970.71|966.71|969.21|965.21|33
1618710770000|2021-04-18 01:52:50|969.39|965.39|969.89|965.89|970.02|966.02|969.16|965.16|38
1618710780000|2021-04-18 01:53:00|969.87|965.87|972.57|968.57|972.58|968.58|969.87|965.87|35
1618710790000|2021-04-18 01:53:10|972.5|968.5|972.97|968.97|973.42|969.42|972.48|968.48|35
1618710800000|2021-04-18 01:53:20|973.16|969.16|974.39|970.39|974.4|970.4|973.16|969.16|32
1618710810000|2021-04-18 01:53:30|974.24|970.24|974.46|970.46|975.25|971.25|974.23|970.23|36
1618710820000|2021-04-18 01:53:40|974.45|970.45|975.32|971.32|976.07|972.07|974.45|970.45|36
1618710830000|2021-04-18 01:53:50|975.79|971.79|975.16|971.16|976.06|972.06|974.84|970.84|34
1618710840000|2021-04-18 01:54:00|975.05|971.05|974.59|970.59|975.25|971.25|974.15|970.15|36
1618710850000|2021-04-18 01:54:10|974.58|970.58|973.53|969.53|974.58|970.58|973.27|969.27|39
1618710860000|2021-04-18 01:54:20|973.58|969.58|973.17|969.17|973.6|969.6|972.48|968.48|35
1618710870000|2021-04-18 01:54:30|972.94|968.94|973.19|969.19|973.36|969.36|972.75|968.75|30
1618710880000|2021-04-18 01:54:40|973.18|969.18|972.69|968.69|973.32|969.32|972.56|968.56|27
1618710890000|2021-04-18 01:54:50|972.87|968.87|973.9|969.9|974.21|970.21|972.14|968.14|33
1618710900000|2021-04-18 01:55:00|973.85|969.85|973.27|969.27|974.29|970.29|973.27|969.27|35
1618710910000|2021-04-18 01:55:10|973.21|969.21|971.33|967.33|973.21|969.21|971.1|967.1|36
1618710920000|2021-04-18 01:55:20|971.25|967.25|970.01|966.01|971.25|967.25|970.01|966.01|35
1618710930000|2021-04-18 01:55:30|969.95|965.95|969.32|965.32|970.42|966.42|969.3|965.3|34
1618710940000|2021-04-18 01:55:40|969.31|965.31|968.29|964.29|969.31|965.31|968.23|964.23|33
1618710950000|2021-04-18 01:55:50|968.41|964.41|969.17|965.17|969.65|965.65|968.25|964.25|37
1618710960000|2021-04-18 01:56:00|968.98|964.98|967.83|963.83|969.17|965.17|967.52|963.52|38
1618710970000|2021-04-18 01:56:10|967.84|963.84|968.2|964.2|968.34|964.34|966.98|962.98|36
1618710980000|2021-04-18 01:56:20|968.22|964.22|967.77|963.77|968.29|964.29|967.68|963.68|33
1618710990000|2021-04-18 01:56:30|967.78|963.78|965.81|961.81|967.78|963.78|965.81|961.81|32
1618711000000|2021-04-18 01:56:40|965.87|961.87|967|963|967|963|965.31|961.31|40
1618711010000|2021-04-18 01:56:50|966.98|962.98|966.44|962.44|967.07|963.07|966.44|962.44|28
1618711020000|2021-04-18 01:57:00|966.32|962.32|965.02|961.02|966.33|962.33|964.95|960.95|30
1618711030000|2021-04-18 01:57:10|965.18|961.18|965.92|961.92|966.2|962.2|964.99|960.99|38
1618711040000|2021-04-18 01:57:20|965.54|961.54|963.96|959.96|965.54|961.54|963.93|959.93|33
1618711050000|2021-04-18 01:57:30|964.27|960.27|961.65|957.65|964.54|960.54|961.65|957.65|39
1618711060000|2021-04-18 01:57:40|961.88|957.88|962.79|958.79|963.76|959.76|961.75|957.75|36
1618711070000|2021-04-18 01:57:50|962.81|958.81|963.12|959.12|963.78|959.78|962.29|958.29|37
1618711080000|2021-04-18 01:58:00|963.02|959.02|962.91|958.91|963.03|959.03|962.25|958.25|35
1618711090000|2021-04-18 01:58:10|962.94|958.94|965.09|961.09|965.13|961.13|962.94|958.94|35
1618711100000|2021-04-18 01:58:20|965.3|961.3|965.33|961.33|966.08|962.08|964.9|960.9|34
1618711110000|2021-04-18 01:58:30|966.05|962.05|967.98|963.98|968.05|964.05|965.07|961.07|38
1618711120000|2021-04-18 01:58:40|968.34|964.34|970.08|966.08|970.15|966.15|968.3|964.3|39
1618711130000|2021-04-18 01:58:50|970.09|966.09|968.19|964.19|970.28|966.28|968.18|964.18|33
1618711140000|2021-04-18 01:59:00|968.29|964.29|970.9|966.9|970.9|966.9|968.29|964.29|35
1618711150000|2021-04-18 01:59:10|970.33|966.33|970.42|966.42|971.27|967.27|970.31|966.31|35
1618711160000|2021-04-18 01:59:20|970.45|966.45|969.71|965.71|970.76|966.76|969.61|965.61|34
1618711170000|2021-04-18 01:59:30|969.77|965.77|970.09|966.09|970.45|966.45|969.59|965.59|34
1618711180000|2021-04-18 01:59:40|970.12|966.12|970.65|966.65|970.68|966.68|970.12|966.12|27
1618711190000|2021-04-18 01:59:50|970.5|966.5|969.39|965.39|970.58|966.58|969.39|965.39|33
1618711200000|2021-04-18 02:00:00|969.35|965.35|965.64|961.64|969.35|965.35|965.64|961.64|36
1618711210000|2021-04-18 02:00:10|965.66|961.66|965.51|961.51|965.71|961.71|964.65|960.65|36
1618711220000|2021-04-18 02:00:20|965.63|961.63|964.58|960.58|967.06|963.06|964.52|960.52|35
1618711230000|2021-04-18 02:00:30|964.61|960.61|963.07|959.07|964.61|960.61|963.07|959.07|35
1618711240000|2021-04-18 02:00:40|963.05|959.05|964.11|960.11|964.3|960.3|961.9|957.9|38
1618711250000|2021-04-18 02:00:50|963.82|959.82|965.15|961.15|965.15|961.15|962.82|958.82|37
1618711260000|2021-04-18 02:01:00|963.98|959.98|965.96|961.96|965.96|961.96|963.44|959.44|39
1618711270000|2021-04-18 02:01:10|966.29|962.29|967.68|963.68|967.89|963.89|966.29|962.29|36
1618711280000|2021-04-18 02:01:20|967.76|963.76|969.03|965.03|969.21|965.21|967.76|963.76|30
1618711290000|2021-04-18 02:01:30|969.06|965.06|968.94|964.94|970.18|966.18|968.76|964.76|33
1618711300000|2021-04-18 02:01:40|969.74|965.74|972.64|968.64|973.05|969.05|968.84|964.84|39
1618711310000|2021-04-18 02:01:50|972.54|968.54|973.41|969.41|973.8|969.8|972.54|968.54|34
1618711320000|2021-04-18 02:02:00|973.61|969.61|973.27|969.27|974.16|970.16|972.9|968.9|37
1618711330000|2021-04-18 02:02:10|973.29|969.29|974.56|970.56|974.59|970.59|973.29|969.29|33
1618711340000|2021-04-18 02:02:20|974.52|970.52|975.35|971.35|975.44|971.44|974.23|970.23|37
1618711350000|2021-04-18 02:02:30|975.33|971.33|974.27|970.27|975.33|971.33|973.95|969.95|35
1618711360000|2021-04-18 02:02:40|974.16|970.16|973.66|969.66|974.21|970.21|973.46|969.46|32
1618711370000|2021-04-18 02:02:50|973.84|969.84|973.88|969.88|974.12|970.12|973.71|969.71|33
1618711380000|2021-04-18 02:03:00|973.91|969.91|974.94|970.94|974.94|970.94|973.91|969.91|30
1618711390000|2021-04-18 02:03:10|975.01|971.01|974.28|970.28|975.01|971.01|974.25|970.25|34
1618711400000|2021-04-18 02:03:20|974.25|970.25|972.89|968.89|974.26|970.26|972.89|968.89|29
1618711410000|2021-04-18 02:03:30|973.1|969.1|973.45|969.45|974.55|970.55|972.75|968.75|36
1618711420000|2021-04-18 02:03:40|973.39|969.39|972.13|968.13|974.24|970.24|971.98|967.98|38
1618711430000|2021-04-18 02:03:50|972.22|968.22|971.16|967.16|972.4|968.4|971.09|967.09|29
1618711440000|2021-04-18 02:04:00|971.2|967.2|973.61|969.61|973.61|969.61|971.2|967.2|30
1618711450000|2021-04-18 02:04:10|973.89|969.89|973.89|969.89|974.04|970.04|973.12|969.12|35
1618711460000|2021-04-18 02:04:20|973.83|969.83|972.59|968.59|973.83|969.83|972.52|968.52|37
1618711470000|2021-04-18 02:04:30|972.6|968.6|972.55|968.55|972.96|968.96|972.41|968.41|36
1618711480000|2021-04-18 02:04:40|972.57|968.57|972.41|968.41|973.27|969.27|972.41|968.41|28
1618711490000|2021-04-18 02:04:50|972.25|968.25|971.27|967.27|972.25|968.25|970.93|966.93|35
1618711500000|2021-04-18 02:05:00|971.07|967.07|972.07|968.07|972.22|968.22|970.95|966.95|35
1618711510000|2021-04-18 02:05:10|971.96|967.96|972.29|968.29|972.42|968.42|971.01|967.01|33
1618711520000|2021-04-18 02:05:20|972.32|968.32|972.77|968.77|972.96|968.96|972.06|968.06|36
1618711530000|2021-04-18 02:05:30|972.82|968.82|972.29|968.29|973.16|969.16|972.29|968.29|33
1618711540000|2021-04-18 02:05:40|972.3|968.3|971.28|967.28|972.47|968.47|971.2|967.2|30
1618711550000|2021-04-18 02:05:50|971.34|967.34|971.11|967.11|971.66|967.66|971.11|967.11|35
1618711560000|2021-04-18 02:06:00|971.1|967.1|973.24|969.24|973.32|969.32|971.02|967.02|34
1618711570000|2021-04-18 02:06:10|973.16|969.16|973.15|969.15|973.51|969.51|972.48|968.48|37
1618711580000|2021-04-18 02:06:20|972.96|968.96|974.44|970.44|974.59|970.59|972.7|968.7|30
1618711590000|2021-04-18 02:06:30|974.45|970.45|976.45|972.45|976.48|972.48|974.38|970.38|37
1618711600000|2021-04-18 02:06:40|976.47|972.47|977.62|973.62|978.6|974.6|976.21|972.21|32
1618711610000|2021-04-18 02:06:50|978.29|974.29|978.66|974.66|978.89|974.89|977.24|973.24|36
1618711620000|2021-04-18 02:07:00|978.67|974.67|978.62|974.62|979.08|975.08|976.9|972.9|38
1618711630000|2021-04-18 02:07:10|978.35|974.35|978.53|974.53|979.32|975.32|977.68|973.68|39
1618711640000|2021-04-18 02:07:20|978.51|974.51|979.1|975.1|979.17|975.17|978.06|974.06|35
1618711650000|2021-04-18 02:07:30|979.11|975.11|979.37|975.37|979.64|975.64|979.11|975.11|33
1618711660000|2021-04-18 02:07:40|979.36|975.36|979.23|975.23|980.14|976.14|978.26|974.26|31
1618711670000|2021-04-18 02:07:50|979.21|975.21|979.04|975.04|979.73|975.73|978.74|974.74|37
1618711680000|2021-04-18 02:08:00|979.11|975.11|979.28|975.28|979.39|975.39|978.73|974.73|37
1618711690000|2021-04-18 02:08:10|979.32|975.32|980.32|976.32|980.32|976.32|979.32|975.32|33
1618711700000|2021-04-18 02:08:20|980.33|976.33|979.42|975.42|980.52|976.52|979.42|975.42|32
1618711710000|2021-04-18 02:08:30|979.41|975.41|978.17|974.17|979.41|975.41|978.11|974.11|34
1618711720000|2021-04-18 02:08:40|978.21|974.21|977.06|973.06|978.21|974.21|977.06|973.06|31
1618711730000|2021-04-18 02:08:50|976.92|972.92|977.3|973.3|977.88|973.88|976.7|972.7|35
1618711740000|2021-04-18 02:09:00|977.41|973.41|979.16|975.16|979.16|975.16|977.39|973.39|37
1618711750000|2021-04-18 02:09:10|979.01|975.01|978.7|974.7|979.16|975.16|978.62|974.62|28
1618711760000|2021-04-18 02:09:20|978.71|974.71|978.76|974.76|979.21|975.21|978.7|974.7|31
1618711770000|2021-04-18 02:09:30|978.86|974.86|979.37|975.37|979.69|975.69|978.62|974.62|37
1618711780000|2021-04-18 02:09:40|979.56|975.56|979.44|975.44|979.56|975.56|979.03|975.03|37
1618711790000|2021-04-18 02:09:50|979.43|975.43|979.65|975.65|979.88|975.88|979.37|975.37|27
1618711800000|2021-04-18 02:10:00|979.7|975.7|980.57|976.57|980.88|976.88|979.65|975.65|31
1618711810000|2021-04-18 02:10:10|980.48|976.48|979.65|975.65|980.52|976.52|979.58|975.58|30
1618711820000|2021-04-18 02:10:20|979.54|975.54|977.46|973.46|979.56|975.56|977.46|973.46|34
1618711830000|2021-04-18 02:10:30|977.51|973.51|977.76|973.76|977.95|973.95|977.42|973.42|29
1618711840000|2021-04-18 02:10:40|977.77|973.77|978.13|974.13|978.21|974.21|977.76|973.76|32
1618711850000|2021-04-18 02:10:50|978.23|974.23|976.41|972.41|978.53|974.53|976.32|972.32|36
1618711860000|2021-04-18 02:11:00|976.42|972.42|976.23|972.23|976.76|972.76|976.1|972.1|35
1618711870000|2021-04-18 02:11:10|976.27|972.27|974.97|970.97|976.79|972.79|974.94|970.94|36
1618711880000|2021-04-18 02:11:20|974.96|970.96|973.89|969.89|974.97|970.97|973.72|969.72|28
1618711890000|2021-04-18 02:11:30|973.85|969.85|973.51|969.51|973.85|969.85|973.36|969.36|26
1618711900000|2021-04-18 02:11:40|973.5|969.5|971.67|967.67|973.5|969.5|971.67|967.67|28
1618711910000|2021-04-18 02:11:50|971.66|967.66|973.08|969.08|973.26|969.26|971.66|967.66|34
1618711920000|2021-04-18 02:12:00|973.14|969.14|974.64|970.64|974.96|970.96|973.14|969.14|31
1618711930000|2021-04-18 02:12:10|974.46|970.46|974.65|970.65|975.07|971.07|973.81|969.81|31
1618711940000|2021-04-18 02:12:20|974.74|970.74|973.5|969.5|975.13|971.13|973.37|969.37|35
1618711950000|2021-04-18 02:12:30|973.43|969.43|972.56|968.56|973.89|969.89|972.45|968.45|38
1618711960000|2021-04-18 02:12:40|972.57|968.57|971.78|967.78|972.76|968.76|971.72|967.72|30
1618711970000|2021-04-18 02:12:50|971.8|967.8|971.38|967.38|972.01|968.01|971.16|967.16|34
1618711980000|2021-04-18 02:13:00|971.37|967.37|969.64|965.64|971.39|967.39|969.61|965.61|37
1618711990000|2021-04-18 02:13:10|969.62|965.62|970.13|966.13|970.13|966.13|969.4|965.4|31
1618712000000|2021-04-18 02:13:20|970.14|966.14|969.52|965.52|970.38|966.38|969.15|965.15|33
1618712010000|2021-04-18 02:13:30|969.6|965.6|969.67|965.67|970.18|966.18|969.59|965.59|33
1618712020000|2021-04-18 02:13:40|969.66|965.66|969.49|965.49|970.02|966.02|969.49|965.49|29
1618712030000|2021-04-18 02:13:50|969.5|965.5|968.51|964.51|969.57|965.57|968.51|964.51|32
1618712040000|2021-04-18 02:14:00|968.49|964.49|966.53|962.53|968.49|964.49|965.38|961.38|38
1618712050000|2021-04-18 02:14:10|966.8|962.8|967.38|963.38|967.5|963.5|966.1|962.1|38
1618712060000|2021-04-18 02:14:20|967.44|963.44|965.03|961.03|967.54|963.54|965.03|961.03|36
1618712070000|2021-04-18 02:14:30|964.94|960.94|964.35|960.35|964.94|960.94|964.06|960.06|38
1618712080000|2021-04-18 02:14:40|964.33|960.33|964.34|960.34|964.34|960.34|963.77|959.77|33
1618712090000|2021-04-18 02:14:50|964.55|960.55|966.64|962.64|966.64|962.64|964.18|960.18|37
1618712100000|2021-04-18 02:15:00|966.75|962.75|965.07|961.07|966.89|962.89|964.76|960.76|38
1618712110000|2021-04-18 02:15:10|965.06|961.06|964.39|960.39|965.08|961.08|964.09|960.09|32
1618712120000|2021-04-18 02:15:20|964.41|960.41|964.01|960.01|964.41|960.41|964|960|33
1618712130000|2021-04-18 02:15:30|964.1|960.1|965.06|961.06|965.07|961.07|964.03|960.03|31
1618712140000|2021-04-18 02:15:40|965.08|961.08|965.01|961.01|965.72|961.72|964.98|960.98|28
1618712150000|2021-04-18 02:15:50|965.03|961.03|965|961|965.6|961.6|964.11|960.11|38
1618712160000|2021-04-18 02:16:00|965.12|961.12|963.38|959.38|965.12|961.12|963.16|959.16|35
1618712170000|2021-04-18 02:16:10|963.23|959.23|963.92|959.92|963.92|959.92|963.23|959.23|34
1618712180000|2021-04-18 02:16:20|964.11|960.11|963.64|959.64|964.11|960.11|963.55|959.55|36
1618712190000|2021-04-18 02:16:30|963.61|959.61|963.76|959.76|963.76|959.76|963.01|959.01|33
1618712200000|2021-04-18 02:16:40|963.71|959.71|963.76|959.76|964.12|960.12|963.37|959.37|33
1618712210000|2021-04-18 02:16:50|963.75|959.75|963.08|959.08|963.97|959.97|963.07|959.07|32
1618712220000|2021-04-18 02:17:00|963.07|959.07|961.93|957.93|963.07|959.07|960.94|956.94|36
1618712230000|2021-04-18 02:17:10|961.87|957.87|960.48|956.48|961.97|957.97|960.45|956.45|33
1618712240000|2021-04-18 02:17:20|960.41|956.41|959.09|955.09|960.41|956.41|958.2|954.2|38
1618712250000|2021-04-18 02:17:30|959.01|955.01|960.92|956.92|961.21|957.21|958.62|954.62|37
1618712260000|2021-04-18 02:17:40|960.71|956.71|959.69|955.69|960.71|956.71|959.33|955.33|35
1618712270000|2021-04-18 02:17:50|959.82|955.82|959.77|955.77|960.9|956.9|959.32|955.32|38
1618712280000|2021-04-18 02:18:00|959.87|955.87|957.32|953.32|960.21|956.21|957.15|953.15|36
1618712290000|2021-04-18 02:18:10|957.4|953.4|958.44|954.44|959.36|955.36|957.3|953.3|39
1618712300000|2021-04-18 02:18:20|958.58|954.58|956.28|952.28|958.62|954.62|956.09|952.09|37
1618712310000|2021-04-18 02:18:30|956.3|952.3|959.18|955.18|959.46|955.46|956.13|952.13|39
1618712320000|2021-04-18 02:18:40|959.12|955.12|959.77|955.77|960.33|956.33|958.82|954.82|38
1618712330000|2021-04-18 02:18:50|960.35|956.35|963.58|959.58|963.67|959.67|960.08|956.08|39
1618712340000|2021-04-18 02:19:00|963.38|959.38|960.59|956.59|963.38|959.38|960.47|956.47|37
1618712350000|2021-04-18 02:19:10|960.74|956.74|959.86|955.86|961.33|957.33|959.61|955.61|38
1618712360000|2021-04-18 02:19:20|959.75|955.75|957.06|953.06|959.99|955.99|957.06|953.06|39
1618712370000|2021-04-18 02:19:30|956.8|952.8|958.09|954.09|958.73|954.73|956.72|952.72|29
1618712380000|2021-04-18 02:19:40|957.62|953.62|958.94|954.94|959.32|955.32|957.62|953.62|37
1618712390000|2021-04-18 02:19:50|959.23|955.23|956.64|952.64|959.27|955.27|956.6|952.6|38
1618712400000|2021-04-18 02:20:00|956.44|952.44|958.76|954.76|958.86|954.86|956.44|952.44|36
1618712410000|2021-04-18 02:20:10|958.74|954.74|958.58|954.58|959.33|955.33|957.59|953.59|38
1618712420000|2021-04-18 02:20:20|958.61|954.61|960.6|956.6|960.69|956.69|958.08|954.08|37
1618712430000|2021-04-18 02:20:30|960.65|956.65|960.36|956.36|960.66|956.66|959.49|955.49|34
1618712440000|2021-04-18 02:20:40|960.57|956.57|961.83|957.83|961.83|957.83|960.57|956.57|36
1618712450000|2021-04-18 02:20:50|961.74|957.74|962.01|958.01|962.2|958.2|961.69|957.69|34
1618712460000|2021-04-18 02:21:00|962.02|958.02|964.88|960.88|964.95|960.95|961.83|957.83|32
1618712470000|2021-04-18 02:21:10|964.58|960.58|963.46|959.46|964.84|960.84|962.94|958.94|37
1618712480000|2021-04-18 02:21:20|963.43|959.43|964.66|960.66|964.66|960.66|963.17|959.17|33
1618712490000|2021-04-18 02:21:30|964.74|960.74|968.84|964.84|968.84|964.84|964.74|960.74|35
1618712500000|2021-04-18 02:21:40|968.87|964.87|968.01|964.01|968.99|964.99|967.73|963.73|38
1618712510000|2021-04-18 02:21:50|968.03|964.03|968.45|964.45|968.51|964.51|967.89|963.89|33
1618712520000|2021-04-18 02:22:00|968.48|964.48|968.05|964.05|968.48|964.48|967.21|963.21|37
1618712530000|2021-04-18 02:22:10|967.86|963.86|966.79|962.79|967.86|963.86|966.71|962.71|36
1618712540000|2021-04-18 02:22:20|966.8|962.8|967.81|963.81|968.16|964.16|966.05|962.05|35
1618712550000|2021-04-18 02:22:30|967.77|963.77|968.08|964.08|968.34|964.34|967.67|963.67|34
1618712560000|2021-04-18 02:22:40|968.09|964.09|968.8|964.8|968.8|964.8|968.03|964.03|33
1618712570000|2021-04-18 02:22:50|968.66|964.66|968.58|964.58|969|965|967.97|963.97|39
1618712580000|2021-04-18 02:23:00|968.61|964.61|970.2|966.2|970.43|966.43|968.59|964.59|33
1618712590000|2021-04-18 02:23:10|970.17|966.17|970.57|966.57|970.57|966.57|969.75|965.75|34
1618712600000|2021-04-18 02:23:20|970.52|966.52|973.16|969.16|973.31|969.31|970.52|966.52|34
1618712610000|2021-04-18 02:23:30|973.19|969.19|971.06|967.06|973.26|969.26|971.06|967.06|34
1618712620000|2021-04-18 02:23:40|970.84|966.84|968.23|964.23|970.84|966.84|968.23|964.23|36
1618712630000|2021-04-18 02:23:50|968.22|964.22|967.92|963.92|968.5|964.5|967.71|963.71|38
1618712640000|2021-04-18 02:24:00|967.96|963.96|965.49|961.49|967.96|963.96|965.49|961.49|38
1618712650000|2021-04-18 02:24:10|965.44|961.44|965.91|961.91|965.96|961.96|965.06|961.06|37
1618712660000|2021-04-18 02:24:20|965.87|961.87|966.07|962.07|967.71|963.71|965.77|961.77|35
1618712670000|2021-04-18 02:24:30|966.01|962.01|965.78|961.78|966.57|962.57|965.57|961.57|38
1618712680000|2021-04-18 02:24:40|965.77|961.77|965.05|961.05|965.97|961.97|965.05|961.05|34
1618712690000|2021-04-18 02:24:50|965.02|961.02|963.51|959.51|965.08|961.08|962.89|958.89|38
1618712700000|2021-04-18 02:25:00|963.48|959.48|965.45|961.45|965.45|961.45|963.44|959.44|32
1618712710000|2021-04-18 02:25:10|965.59|961.59|968.1|964.1|968.5|964.5|965.57|961.57|35
1618712720000|2021-04-18 02:25:20|968.08|964.08|968.98|964.98|969.76|965.76|967.51|963.51|34
1618712730000|2021-04-18 02:25:30|968.95|964.95|967.55|963.55|969.12|965.12|967.44|963.44|40
1618712740000|2021-04-18 02:25:40|967.64|963.64|967.04|963.04|967.99|963.99|966.43|962.43|37
1618712750000|2021-04-18 02:25:50|967.03|963.03|965.92|961.92|967.07|963.07|965.83|961.83|35
1618712760000|2021-04-18 02:26:00|965.95|961.95|964.87|960.87|966.76|962.76|964.87|960.87|37
1618712770000|2021-04-18 02:26:10|964.9|960.9|965.9|961.9|966.03|962.03|964.45|960.45|39
1618712780000|2021-04-18 02:26:20|965.85|961.85|967.55|963.55|968.35|964.35|965.85|961.85|35
1618712790000|2021-04-18 02:26:30|967.49|963.49|968.16|964.16|968.82|964.82|967.49|963.49|38
1618712800000|2021-04-18 02:26:40|968.2|964.2|969.42|965.42|969.42|965.42|968.2|964.2|33
1618712810000|2021-04-18 02:26:50|969.48|965.48|970.52|966.52|971.09|967.09|969.48|965.48|30
1618712820000|2021-04-18 02:27:00|970.55|966.55|971.24|967.24|971.26|967.26|970.55|966.55|31
1618712830000|2021-04-18 02:27:10|971.28|967.28|973.12|969.12|973.25|969.25|971.26|967.26|33
1618712840000|2021-04-18 02:27:20|973.2|969.2|973.66|969.66|973.9|969.9|972.72|968.72|36
1618712850000|2021-04-18 02:27:30|973.81|969.81|973.3|969.3|973.81|969.81|972.87|968.87|30
1618712860000|2021-04-18 02:27:40|973.29|969.29|974.36|970.36|974.45|970.45|972.53|968.53|35
1618712870000|2021-04-18 02:27:50|975.21|971.21|975.91|971.91|976.04|972.04|974.9|970.9|31
1618712880000|2021-04-18 02:28:00|975.79|971.79|975.12|971.12|975.8|971.8|974.15|970.15|35
1618712890000|2021-04-18 02:28:10|975.2|971.2|974.18|970.18|975.83|971.83|974.17|970.17|34
1618712900000|2021-04-18 02:28:20|974.22|970.22|975.52|971.52|975.64|971.64|973.94|969.94|36
1618712910000|2021-04-18 02:28:30|975.42|971.42|975.97|971.97|975.97|971.97|975.37|971.37|29
1618712920000|2021-04-18 02:28:40|975.99|971.99|975.52|971.52|976.15|972.15|975.07|971.07|35
1618712930000|2021-04-18 02:28:50|975.7|971.7|975.23|971.23|975.71|971.71|975.23|971.23|31
1618712940000|2021-04-18 02:29:00|975.25|971.25|976.06|972.06|976.11|972.11|975.22|971.22|31
1618712950000|2021-04-18 02:29:10|976.04|972.04|975.81|971.81|976.1|972.1|975.56|971.56|31
1618712960000|2021-04-18 02:29:20|975.82|971.82|977.27|973.27|977.31|973.31|975.82|971.82|34
1618712970000|2021-04-18 02:29:30|977.32|973.32|976.73|972.73|977.59|973.59|976.73|972.73|33
1618712980000|2021-04-18 02:29:40|976.67|972.67|976.41|972.41|976.67|972.67|975.87|971.87|29
1618712990000|2021-04-18 02:29:50|976.44|972.44|977.19|973.19|977.77|973.77|976.44|972.44|32
1618713000000|2021-04-18 02:30:00|977.38|973.38|976.25|972.25|977.81|973.81|976.25|972.25|35
1618713010000|2021-04-18 02:30:10|976.17|972.17|973.5|969.5|976.17|972.17|973.5|969.5|37
1618713020000|2021-04-18 02:30:20|973.64|969.64|973.4|969.4|974.1|970.1|973.12|969.12|37
1618713030000|2021-04-18 02:30:30|973.39|969.39|971.85|967.85|973.45|969.45|971.85|967.85|31
1618713040000|2021-04-18 02:30:40|971.84|967.84|971.89|967.89|972.32|968.32|971.84|967.84|34
1618713050000|2021-04-18 02:30:50|972.12|968.12|973.31|969.31|973.56|969.56|972.04|968.04|32
1618713060000|2021-04-18 02:31:00|973.49|969.49|975.96|971.96|976.38|972.38|973.49|969.49|39
1618713070000|2021-04-18 02:31:10|975.94|971.94|976.1|972.1|976.36|972.36|975.54|971.54|36
1618713080000|2021-04-18 02:31:20|976.05|972.05|978.1|974.1|978.22|974.22|976.05|972.05|34
1618713090000|2021-04-18 02:31:30|978.05|974.05|978.47|974.47|978.78|974.78|978.05|974.05|34
1618713100000|2021-04-18 02:31:40|978.57|974.57|979.27|975.27|979.72|975.72|978.57|974.57|33
1618713110000|2021-04-18 02:31:50|979.21|975.21|979.31|975.31|979.68|975.68|978.28|974.28|36
1618713120000|2021-04-18 02:32:00|979.33|975.33|979.38|975.38|979.49|975.49|979|975|20
1618713130000|2021-04-18 02:32:10|979.37|975.37|982.57|978.57|982.57|978.57|978.88|974.88|32
1618713140000|2021-04-18 02:32:20|982.58|978.58|984.03|980.03|984.14|980.14|982.55|978.55|31
1618713150000|2021-04-18 02:32:30|984.04|980.04|985.12|981.12|985.22|981.22|983.69|979.69|36
1618713160000|2021-04-18 02:32:40|984.97|980.97|985.6|981.6|985.83|981.83|984.87|980.87|35
1618713170000|2021-04-18 02:32:50|985.46|981.46|985.28|981.28|985.81|981.81|985.18|981.18|26
1618713180000|2021-04-18 02:33:00|985.3|981.3|983.87|979.87|985.75|981.75|983.87|979.87|38
1618713190000|2021-04-18 02:33:10|983.72|979.72|983.8|979.8|984|980|982.62|978.62|38
1618713200000|2021-04-18 02:33:20|983.82|979.82|983.48|979.48|984.54|980.54|983.32|979.32|39
1618713210000|2021-04-18 02:33:30|983.6|979.6|984.36|980.36|985.1|981.1|983.53|979.53|35
1618713220000|2021-04-18 02:33:40|984.37|980.37|984.96|980.96|985.11|981.11|984.37|980.37|35
1618713230000|2021-04-18 02:33:50|985.08|981.08|985.99|981.99|986.13|982.13|985.08|981.08|34
1618713240000|2021-04-18 02:34:00|986|982|985.03|981.03|986.18|982.18|985.02|981.02|31
1618713250000|2021-04-18 02:34:10|984.92|980.92|985.73|981.73|985.74|981.74|984.92|980.92|34
1618713260000|2021-04-18 02:34:20|985.77|981.77|984.86|980.86|985.77|981.77|984.86|980.86|33
1618713270000|2021-04-18 02:34:30|984.81|980.81|984.74|980.74|985.34|981.34|984.58|980.58|31
1618713280000|2021-04-18 02:34:40|984.83|980.83|984.44|980.44|984.93|980.93|983.65|979.65|33
1618713290000|2021-04-18 02:34:50|984.62|980.62|984.49|980.49|985.09|981.09|984.49|980.49|34
1618713300000|2021-04-18 02:35:00|984.46|980.46|982.66|978.66|984.46|980.46|982.5|978.5|37
1618713310000|2021-04-18 02:35:10|982.78|978.78|981.05|977.05|982.78|978.78|980.75|976.75|35
1618713320000|2021-04-18 02:35:20|981.33|977.33|981.19|977.19|981.89|977.89|980.99|976.99|38
1618713330000|2021-04-18 02:35:30|981.21|977.21|982.72|978.72|982.72|978.72|980.91|976.91|37
1618713340000|2021-04-18 02:35:40|982.62|978.62|983.38|979.38|983.51|979.51|982.62|978.62|34
1618713350000|2021-04-18 02:35:50|983.37|979.37|983.93|979.93|983.96|979.96|983.36|979.36|37
1618713360000|2021-04-18 02:36:00|983.92|979.92|984.37|980.37|984.39|980.39|983.65|979.65|27
1618713370000|2021-04-18 02:36:10|984.36|980.36|984.94|980.94|985.26|981.26|983.96|979.96|33
1618713380000|2021-04-18 02:36:20|985.01|981.01|985.64|981.64|985.65|981.65|984.84|980.84|34
1618713390000|2021-04-18 02:36:30|985.7|981.7|985.5|981.5|985.92|981.92|985.47|981.47|32
1618713400000|2021-04-18 02:36:40|985.51|981.51|984.14|980.14|985.51|981.51|984.01|980.01|34
1618713410000|2021-04-18 02:36:50|984.02|980.02|985.13|981.13|985.13|981.13|983.85|979.85|38
1618713420000|2021-04-18 02:37:00|985.14|981.14|984.25|980.25|985.27|981.27|984.2|980.2|36
1618713430000|2021-04-18 02:37:10|984.27|980.27|983.98|979.98|984.31|980.31|983.7|979.7|38
1618713440000|2021-04-18 02:37:20|983.94|979.94|982.65|978.65|983.94|979.94|982.63|978.63|37
1618713450000|2021-04-18 02:37:30|982.63|978.63|981.64|977.64|982.93|978.93|981.31|977.31|36
1618713460000|2021-04-18 02:37:40|981.65|977.65|981.14|977.14|981.65|977.65|980.79|976.79|33
1618713470000|2021-04-18 02:37:50|981.27|977.27|981.62|977.62|982.3|978.3|981.27|977.27|37
1618713480000|2021-04-18 02:38:00|981.65|977.65|981.18|977.18|981.81|977.81|981.18|977.18|32
1618713490000|2021-04-18 02:38:10|981.17|977.17|982.81|978.81|982.84|978.84|981.17|977.17|33
1618713500000|2021-04-18 02:38:20|982.86|978.86|982.06|978.06|982.9|978.9|981.97|977.97|36
1618713510000|2021-04-18 02:38:30|982.07|978.07|982.24|978.24|982.24|978.24|981.61|977.61|34
1618713520000|2021-04-18 02:38:40|982.2|978.2|981.8|977.8|982.52|978.52|981.8|977.8|39
1618713530000|2021-04-18 02:38:50|981.88|977.88|982.6|978.6|982.66|978.66|981.85|977.85|28
1618713540000|2021-04-18 02:39:00|982.62|978.62|981.93|977.93|982.67|978.67|981.9|977.9|34
1618713550000|2021-04-18 02:39:10|982.03|978.03|981.08|977.08|982.16|978.16|981|977|35
1618713560000|2021-04-18 02:39:20|981.07|977.07|981.63|977.63|982.09|978.09|980.98|976.98|31
1618713570000|2021-04-18 02:39:30|981.62|977.62|980.85|976.85|981.66|977.66|979.97|975.97|38
1618713580000|2021-04-18 02:39:40|980.74|976.74|980.57|976.57|981.36|977.36|980.57|976.57|33
1618713590000|2021-04-18 02:39:50|980.56|976.56|979.03|975.03|980.56|976.56|979.03|975.03|37
1618713600000|2021-04-18 02:40:00|978.97|974.97|976.75|972.75|978.97|974.97|976.31|972.31|34
1618713610000|2021-04-18 02:40:10|976.72|972.72|975.97|971.97|976.75|972.75|975.12|971.12|39
1618713620000|2021-04-18 02:40:20|975.95|971.95|976.25|972.25|977.3|973.3|975.94|971.94|37
1618713630000|2021-04-18 02:40:30|976.19|972.19|975.38|971.38|976.25|972.25|975.02|971.02|32
1618713640000|2021-04-18 02:40:40|975.28|971.28|976.91|972.91|976.95|972.95|974.43|970.43|38
1618713650000|2021-04-18 02:40:50|976.64|972.64|975.62|971.62|976.64|972.64|975.53|971.53|34
1618713660000|2021-04-18 02:41:00|975.59|971.59|976.62|972.62|976.62|972.62|975.35|971.35|37
1618713670000|2021-04-18 02:41:10|976.63|972.63|976.38|972.38|976.82|972.82|976.38|972.38|34
1618713680000|2021-04-18 02:41:20|976.45|972.45|974.79|970.79|976.45|972.45|974.54|970.54|38
1618713690000|2021-04-18 02:41:30|974.84|970.84|973.42|969.42|974.86|970.86|973.29|969.29|35
1618713700000|2021-04-18 02:41:40|973.41|969.41|972.89|968.89|973.6|969.6|972.82|968.82|33
1618713710000|2021-04-18 02:41:50|972.93|968.93|972.09|968.09|972.93|968.93|972.04|968.04|38
1618713720000|2021-04-18 02:42:00|972.04|968.04|973.28|969.28|973.39|969.39|971.94|967.94|31
1618713730000|2021-04-18 02:42:10|973.22|969.22|972.03|968.03|973.22|969.22|971.98|967.98|38
1618713740000|2021-04-18 02:42:20|971.94|967.94|972.19|968.19|972.57|968.57|971.85|967.85|36
1618713750000|2021-04-18 02:42:30|972.23|968.23|972.74|968.74|972.91|968.91|972.23|968.23|35
1618713760000|2021-04-18 02:42:40|972.73|968.73|971.89|967.89|972.89|968.89|971.85|967.85|33
1618713770000|2021-04-18 02:42:50|971.85|967.85|971.85|967.85|971.99|967.99|971.69|967.69|28
1618713780000|2021-04-18 02:43:00|971.86|967.86|972.84|968.84|972.91|968.91|971.85|967.85|33
1618713790000|2021-04-18 02:43:10|972.93|968.93|972.05|968.05|972.97|968.97|972.05|968.05|36
1618713800000|2021-04-18 02:43:20|971.98|967.98|971.26|967.26|971.98|967.98|971.06|967.06|36
1618713810000|2021-04-18 02:43:30|971.34|967.34|970.94|966.94|971.44|967.44|970.94|966.94|38
1618713820000|2021-04-18 02:43:40|970.97|966.97|971.87|967.87|971.87|967.87|970.97|966.97|31
1618713830000|2021-04-18 02:43:50|971.83|967.83|970.72|966.72|971.83|967.83|970.72|966.72|35
1618713840000|2021-04-18 02:44:00|970.75|966.75|972.16|968.16|972.6|968.6|970.54|966.54|36
1618713850000|2021-04-18 02:44:10|972.01|968.01|969.8|965.8|972.01|968.01|969.8|965.8|39
1618713860000|2021-04-18 02:44:20|969.85|965.85|969.18|965.18|969.85|965.85|968.95|964.95|34
1618713870000|2021-04-18 02:44:30|969.09|965.09|969.1|965.1|969.67|965.67|969.09|965.09|34
1618713880000|2021-04-18 02:44:40|969.15|965.15|970.85|966.85|971.14|967.14|969.02|965.02|34
1618713890000|2021-04-18 02:44:50|970.76|966.76|971.65|967.65|971.65|967.65|970.63|966.63|31
1618713900000|2021-04-18 02:45:00|971.52|967.52|972.64|968.64|972.78|968.78|971.41|967.41|31
1618713910000|2021-04-18 02:45:10|973.01|969.01|974.03|970.03|974.03|970.03|973.01|969.01|29
1618713920000|2021-04-18 02:45:20|973.99|969.99|975.74|971.74|975.78|971.78|973.99|969.99|36
1618713930000|2021-04-18 02:45:30|975.72|971.72|978.52|974.52|978.52|974.52|975.72|971.72|30
1618713940000|2021-04-18 02:45:40|978.54|974.54|978.08|974.08|978.79|974.79|978.08|974.08|35
1618713950000|2021-04-18 02:45:50|978.09|974.09|978.88|974.88|978.93|974.93|977.08|973.08|39
1618713960000|2021-04-18 02:46:00|978.85|974.85|981.16|977.16|981.4|977.4|978.85|974.85|36
1618713970000|2021-04-18 02:46:10|981.18|977.18|983.88|979.88|983.88|979.88|981.18|977.18|35
1618713980000|2021-04-18 02:46:20|983.79|979.79|981.91|977.91|983.87|979.87|981.91|977.91|36
1618713990000|2021-04-18 02:46:30|982.04|978.04|981.05|977.05|982.24|978.24|980.88|976.88|36
1618714000000|2021-04-18 02:46:40|981.02|977.02|980.56|976.56|981.02|977.02|980.3|976.3|36
1618714010000|2021-04-18 02:46:50|980.5|976.5|981.25|977.25|981.51|977.51|979.85|975.85|37
1618714020000|2021-04-18 02:47:00|981.24|977.24|981.14|977.14|981.8|977.8|981.05|977.05|32
1618714030000|2021-04-18 02:47:10|981.09|977.09|979.14|975.14|981.17|977.17|979.14|975.14|37
1618714040000|2021-04-18 02:47:20|978.98|974.98|977.14|973.14|978.98|974.98|976.84|972.84|35
1618714050000|2021-04-18 02:47:30|976.89|972.89|975|971|976.99|972.99|975|971|30
1618714060000|2021-04-18 02:47:40|975.04|971.04|975.4|971.4|975.75|971.75|975|971|39
1618714070000|2021-04-18 02:47:50|975.27|971.27|976.59|972.59|976.59|972.59|974.03|970.03|37
1618714080000|2021-04-18 02:48:00|976.47|972.47|975.94|971.94|976.5|972.5|975.26|971.26|37
1618714090000|2021-04-18 02:48:10|976.06|972.06|974.19|970.19|976.4|972.4|973.75|969.75|37
1618714100000|2021-04-18 02:48:20|974.15|970.15|973.18|969.18|974.6|970.6|972.92|968.92|32
1618714110000|2021-04-18 02:48:30|973.16|969.16|971.39|967.39|973.26|969.26|971.39|967.39|32
1618714120000|2021-04-18 02:48:40|971.28|967.28|970.3|966.3|971.28|967.28|970.21|966.21|37
1618714130000|2021-04-18 02:48:50|970.24|966.24|971.83|967.83|972.25|968.25|969.67|965.67|37
1618714140000|2021-04-18 02:49:00|971.81|967.81|970.97|966.97|972.07|968.07|970.9|966.9|36
1618714150000|2021-04-18 02:49:10|971.02|967.02|970.15|966.15|971.28|967.28|970.15|966.15|39
1618714160000|2021-04-18 02:49:20|970.26|966.26|970.89|966.89|970.89|966.89|970.13|966.13|37
1618714170000|2021-04-18 02:49:30|970.84|966.84|970.29|966.29|970.87|966.87|970.24|966.24|36
1618714180000|2021-04-18 02:49:40|970.3|966.3|970.19|966.19|970.48|966.48|969.53|965.53|36
1618714190000|2021-04-18 02:49:50|970.24|966.24|969.89|965.89|970.28|966.28|969.37|965.37|34
1618714200000|2021-04-18 02:50:00|969.9|965.9|968.65|964.65|969.96|965.96|968.54|964.54|36
1618714210000|2021-04-18 02:50:10|968.73|964.73|968.57|964.57|969.01|965.01|968.36|964.36|30
1618714220000|2021-04-18 02:50:20|968.61|964.61|968.21|964.21|968.74|964.74|967.7|963.7|37
1618714230000|2021-04-18 02:50:30|968.17|964.17|968.53|964.53|968.55|964.55|967.81|963.81|35
1618714240000|2021-04-18 02:50:40|968.46|964.46|968.77|964.77|969|965|968.07|964.07|38
1618714250000|2021-04-18 02:50:50|968.87|964.87|969.81|965.81|969.93|965.93|968.82|964.82|37
1618714260000|2021-04-18 02:51:00|969.66|965.66|967.79|963.79|969.66|965.66|967.79|963.79|36
1618714270000|2021-04-18 02:51:10|967.81|963.81|965.65|961.65|967.84|963.84|964.96|960.96|38
1618714280000|2021-04-18 02:51:20|965.57|961.57|966.17|962.17|966.63|962.63|965.4|961.4|38
1618714290000|2021-04-18 02:51:30|966.16|962.16|967.41|963.41|967.41|963.41|965.07|961.07|35
1618714300000|2021-04-18 02:51:40|967.26|963.26|970.07|966.07|970.34|966.34|967.26|963.26|38
1618714310000|2021-04-18 02:51:50|970.09|966.09|971.41|967.41|972.07|968.07|970.09|966.09|35
1618714320000|2021-04-18 02:52:00|971.4|967.4|973.63|969.63|973.63|969.63|971.1|967.1|37
1618714330000|2021-04-18 02:52:10|973.7|969.7|972.2|968.2|973.83|969.83|972.14|968.14|37
1618714340000|2021-04-18 02:52:20|971.87|967.87|969.16|965.16|971.88|967.88|969.14|965.14|37
1618714350000|2021-04-18 02:52:30|968.77|964.77|970.47|966.47|970.52|966.52|968.15|964.15|37
1618714360000|2021-04-18 02:52:40|970.46|966.46|971.53|967.53|972.03|968.03|970.44|966.44|35
1618714370000|2021-04-18 02:52:50|971.51|967.51|969.91|965.91|971.51|967.51|969.61|965.61|38
1618714380000|2021-04-18 02:53:00|970.19|966.19|969.31|965.31|970.7|966.7|967.86|963.86|39
1618714390000|2021-04-18 02:53:10|967.81|963.81|967.12|963.12|968.41|964.41|967.11|963.11|36
1618714400000|2021-04-18 02:53:20|967.16|963.16|966.16|962.16|967.49|963.49|965.95|961.95|38
1618714410000|2021-04-18 02:53:30|965.98|961.98|968|964|968.34|964.34|965.98|961.98|39
1618714420000|2021-04-18 02:53:40|968.01|964.01|968.47|964.47|969.19|965.19|968.01|964.01|38
1618714430000|2021-04-18 02:53:50|968.45|964.45|967.44|963.44|968.46|964.46|967.16|963.16|35
1618714440000|2021-04-18 02:54:00|967.74|963.74|967.15|963.15|968.02|964.02|966.58|962.58|37
1618714450000|2021-04-18 02:54:10|967.12|963.12|965.03|961.03|967.16|963.16|964.97|960.97|37
1618714460000|2021-04-18 02:54:20|965|961|964.47|960.47|965|961|963.73|959.73|33
1618714470000|2021-04-18 02:54:30|964.43|960.43|964.35|960.35|965.42|961.42|964.24|960.24|38
1618714480000|2021-04-18 02:54:40|964.27|960.27|963.72|959.72|964.27|960.27|963.53|959.53|35
1618714490000|2021-04-18 02:54:50|963.65|959.65|962.5|958.5|963.65|959.65|961.48|957.48|36
1618714500000|2021-04-18 02:55:00|962.51|958.51|963.5|959.5|963.81|959.81|962.27|958.27|39
1618714510000|2021-04-18 02:55:10|963.54|959.54|962.71|958.71|963.75|959.75|962.35|958.35|33
1618714520000|2021-04-18 02:55:20|962.66|958.66|963.66|959.66|963.66|959.66|962.38|958.38|34
1618714530000|2021-04-18 02:55:30|963.68|959.68|962.93|958.93|963.69|959.69|962.54|958.54|35
1618714540000|2021-04-18 02:55:40|962.82|958.82|963|959|963.05|959.05|962.3|958.3|34
1618714550000|2021-04-18 02:55:50|962.99|958.99|963.26|959.26|963.28|959.28|962.78|958.78|27
1618714560000|2021-04-18 02:56:00|963.31|959.31|963.54|959.54|963.64|959.64|963.03|959.03|32
1618714570000|2021-04-18 02:56:10|963.53|959.53|963.37|959.37|963.63|959.63|963.18|959.18|30
1618714580000|2021-04-18 02:56:20|963.34|959.34|961.4|957.4|963.36|959.36|961.4|957.4|33
1618714590000|2021-04-18 02:56:30|961.77|957.77|960.98|956.98|961.83|957.83|960.98|956.98|35
1618714600000|2021-04-18 02:56:40|961.2|957.2|959.76|955.76|961.2|957.2|959.76|955.76|38
1618714610000|2021-04-18 02:56:50|959.94|955.94|958.29|954.29|959.94|955.94|958.22|954.22|37
1618714620000|2021-04-18 02:57:00|958.21|954.21|959.5|955.5|959.5|955.5|957.93|953.93|38
1618714630000|2021-04-18 02:57:10|959.49|955.49|960.61|956.61|960.61|956.61|959.49|955.49|35
1618714640000|2021-04-18 02:57:20|960.67|956.67|959.86|955.86|961|957|959.77|955.77|39
1618714650000|2021-04-18 02:57:30|959.87|955.87|960.24|956.24|960.33|956.33|959.73|955.73|35
1618714660000|2021-04-18 02:57:40|959.66|955.66|959.65|955.65|960.71|956.71|959.48|955.48|39
1618714670000|2021-04-18 02:57:50|959.61|955.61|962.06|958.06|962.14|958.14|958.42|954.42|34
1618714680000|2021-04-18 02:58:00|962.12|958.12|961.55|957.55|962.22|958.22|961.04|957.04|37
1618714690000|2021-04-18 02:58:10|961.52|957.52|964.53|960.53|964.53|960.53|961.52|957.52|36
1618714700000|2021-04-18 02:58:20|964.58|960.58|964.59|960.59|965.24|961.24|963.98|959.98|38
1618714710000|2021-04-18 02:58:30|964.64|960.64|967.14|963.14|967.21|963.21|964.64|960.64|35
1618714720000|2021-04-18 02:58:40|967.12|963.12|967.28|963.28|968.11|964.11|966.15|962.15|36
1618714730000|2021-04-18 02:58:50|967.29|963.29|967.32|963.32|967.92|963.92|966.57|962.57|39
1618714740000|2021-04-18 02:59:00|967.39|963.39|967.71|963.71|968.47|964.47|967.39|963.39|35
1618714750000|2021-04-18 02:59:10|967.67|963.67|964.63|960.63|967.68|963.68|964.63|960.63|37
1618714760000|2021-04-18 02:59:20|964.51|960.51|964.31|960.31|964.58|960.58|962.96|958.96|38
1618714770000|2021-04-18 02:59:30|964.44|960.44|965.26|961.26|965.26|961.26|964.12|960.12|37
1618714780000|2021-04-18 02:59:40|965.41|961.41|964.72|960.72|965.85|961.85|964.72|960.72|37
1618714790000|2021-04-18 02:59:50|964.58|960.58|963.47|959.47|964.65|960.65|963.08|959.08|37
1618714800000|2021-04-18 03:00:00|963.62|959.62|962.63|958.63|963.7|959.7|962.44|958.44|38
1618714810000|2021-04-18 03:00:10|962.73|958.73|965.71|961.71|965.84|961.84|962.73|958.73|37
1618714820000|2021-04-18 03:00:20|965.47|961.47|967.59|963.59|967.7|963.7|964.99|960.99|38
1618714830000|2021-04-18 03:00:30|967.58|963.58|970.21|966.21|970.22|966.22|967.58|963.58|37
1618714840000|2021-04-18 03:00:40|970.22|966.22|969.4|965.4|970.22|966.22|969.13|965.13|35
1618714850000|2021-04-18 03:00:50|969.44|965.44|968.54|964.54|970.01|966.01|968.49|964.49|37
1618714860000|2021-04-18 03:01:00|968.61|964.61|966.63|962.63|968.68|964.68|966.22|962.22|37
1618714870000|2021-04-18 03:01:10|966.7|962.7|966.93|962.93|967.23|963.23|966.36|962.36|38
1618714880000|2021-04-18 03:01:20|966.92|962.92|968.67|964.67|968.67|964.67|966.92|962.92|33
1618714890000|2021-04-18 03:01:30|968.75|964.75|969.62|965.62|969.62|965.62|968.75|964.75|37
1618714900000|2021-04-18 03:01:40|969.63|965.63|970.23|966.23|970.5|966.5|969.63|965.63|32
1618714910000|2021-04-18 03:01:50|970.2|966.2|969.76|965.76|970.2|966.2|969.06|965.06|39
1618714920000|2021-04-18 03:02:00|969.73|965.73|969.16|965.16|969.76|965.76|968.66|964.66|33
1618714930000|2021-04-18 03:02:10|969.07|965.07|970.19|966.19|970.38|966.38|969.01|965.01|37
1618714940000|2021-04-18 03:02:20|970.16|966.16|971.02|967.02|971.28|967.28|970.16|966.16|30
1618714950000|2021-04-18 03:02:30|971.04|967.04|971.38|967.38|971.38|967.38|970.39|966.39|31
1618714960000|2021-04-18 03:02:40|971.48|967.48|972.48|968.48|972.48|968.48|971.4|967.4|38
1618714970000|2021-04-18 03:02:50|972.5|968.5|972.37|968.37|973.1|969.1|972.05|968.05|37
1618714980000|2021-04-18 03:03:00|972.57|968.57|971.75|967.75|972.58|968.58|971.29|967.29|39
1618714990000|2021-04-18 03:03:10|971.72|967.72|971.92|967.92|972.05|968.05|971.29|967.29|33
1618715000000|2021-04-18 03:03:20|971.9|967.9|971.82|967.82|972.37|968.37|971.46|967.46|35
1618715010000|2021-04-18 03:03:30|971.77|967.77|972.59|968.59|972.64|968.64|971.77|967.77|32
1618715020000|2021-04-18 03:03:40|972.57|968.57|973.1|969.1|973.1|969.1|972.52|968.52|30
1618715030000|2021-04-18 03:03:50|973.09|969.09|972.5|968.5|973.71|969.71|972.5|968.5|37
1618715040000|2021-04-18 03:04:00|972.39|968.39|973.37|969.37|973.37|969.37|972.39|968.39|36
1618715050000|2021-04-18 03:04:10|973.31|969.31|971.34|967.34|973.31|969.31|971.17|967.17|36
1618715060000|2021-04-18 03:04:20|971.19|967.19|970.38|966.38|971.19|967.19|970.04|966.04|35
1618715070000|2021-04-18 03:04:30|970.45|966.45|969.64|965.64|970.45|966.45|969.41|965.41|37
1618715080000|2021-04-18 03:04:40|969.66|965.66|969.12|965.12|969.75|965.75|968.78|964.78|37
1618715090000|2021-04-18 03:04:50|969.09|965.09|965.39|961.39|969.09|965.09|965.39|961.39|31
1618715100000|2021-04-18 03:05:00|965.41|961.41|965.98|961.98|967.02|963.02|965.37|961.37|36
1618715110000|2021-04-18 03:05:10|965.99|961.99|962.97|958.97|966.06|962.06|962.96|958.96|34
1618715120000|2021-04-18 03:05:20|962.84|958.84|959.11|955.11|962.84|958.84|959.06|955.06|37
1618715130000|2021-04-18 03:05:30|959.12|955.12|958.14|954.14|959.16|955.16|958.12|954.12|39
1618715140000|2021-04-18 03:05:40|957.8|953.8|959.56|955.56|959.86|955.86|957.8|953.8|40
1618715150000|2021-04-18 03:05:50|959.42|955.42|959.53|955.53|960.15|956.15|959.27|955.27|34
1618715160000|2021-04-18 03:06:00|959.25|955.25|957.23|953.23|959.25|955.25|957.23|953.23|36
1618715170000|2021-04-18 03:06:10|957.24|953.24|960.05|956.05|960.05|956.05|956.95|952.95|36
1618715180000|2021-04-18 03:06:20|960.23|956.23|957.5|953.5|960.43|956.43|957.43|953.43|39
1618715190000|2021-04-18 03:06:30|957.51|953.51|957.73|953.73|957.73|953.73|956.58|952.58|35
1618715200000|2021-04-18 03:06:40|957.9|953.9|955.94|951.94|957.94|953.94|955.78|951.78|38
1618715210000|2021-04-18 03:06:50|956.06|952.06|956.69|952.69|956.69|952.69|955.98|951.98|36
1618715220000|2021-04-18 03:07:00|956.91|952.91|960.08|956.08|960.08|956.08|956.91|952.91|35
1618715230000|2021-04-18 03:07:10|959.87|955.87|957.52|953.52|959.87|955.87|957.52|953.52|40
1618715240000|2021-04-18 03:07:20|957.44|953.44|955.79|951.79|957.44|953.44|955.71|951.71|39
1618715250000|2021-04-18 03:07:30|955.77|951.77|955.21|951.21|956.2|952.2|955.07|951.07|33
1618715260000|2021-04-18 03:07:40|955.22|951.22|954.86|950.86|956.49|952.49|954.86|950.86|36
1618715270000|2021-04-18 03:07:50|954.84|950.84|956.12|952.12|957.02|953.02|954.84|950.84|35
1618715280000|2021-04-18 03:08:00|956.11|952.11|955.22|951.22|956.24|952.24|954.85|950.85|35
1618715290000|2021-04-18 03:08:10|955.14|951.14|954.13|950.13|955.17|951.17|953.79|949.79|39
1618715300000|2021-04-18 03:08:20|954.1|950.1|953.26|949.26|954.1|950.1|953.08|949.08|34
1618715310000|2021-04-18 03:08:30|953.27|949.27|953.42|949.42|953.59|949.59|952.79|948.79|33
1618715320000|2021-04-18 03:08:40|953.49|949.49|953.5|949.5|953.51|949.51|952.87|948.87|37
1618715330000|2021-04-18 03:08:50|953.49|949.49|952.46|948.46|953.49|949.49|952.46|948.46|34
1618715340000|2021-04-18 03:09:00|952.45|948.45|952.24|948.24|952.45|948.45|951|947|37
1618715350000|2021-04-18 03:09:10|952.57|948.57|955.08|951.08|955.08|951.08|952.57|948.57|32
1618715360000|2021-04-18 03:09:20|955.13|951.13|953.36|949.36|955.2|951.2|953.36|949.36|38
1618715370000|2021-04-18 03:09:30|953.26|949.26|952.92|948.92|953.26|949.26|952.7|948.7|33
1618715380000|2021-04-18 03:09:40|952.85|948.85|951.28|947.28|952.88|948.88|951.24|947.24|37
1618715390000|2021-04-18 03:09:50|951.58|947.58|950.38|946.38|951.97|947.97|950.24|946.24|38
1618715400000|2021-04-18 03:10:00|950.41|946.41|949.51|945.51|950.41|946.41|948.77|944.77|35
1618715410000|2021-04-18 03:10:10|949.56|945.56|948.4|944.4|949.58|945.58|948.4|944.4|35
1618715420000|2021-04-18 03:10:20|948.39|944.39|949.29|945.29|949.29|945.29|948.39|944.39|33
1618715430000|2021-04-18 03:10:30|949.3|945.3|948.15|944.15|949.69|945.69|948.05|944.05|39
1618715440000|2021-04-18 03:10:40|948.29|944.29|947.73|943.73|948.49|944.49|947.36|943.36|39
1618715450000|2021-04-18 03:10:50|947.75|943.75|946.75|942.75|947.75|943.75|946.63|942.63|36
1618715460000|2021-04-18 03:11:00|946.69|942.69|945.57|941.57|946.82|942.82|945.47|941.47|36
1618715470000|2021-04-18 03:11:10|945.56|941.56|945.6|941.6|945.72|941.72|945.47|941.47|22
1618715480000|2021-04-18 03:11:20|945.63|941.63|945.25|941.25|945.77|941.77|944.93|940.93|34
1618715490000|2021-04-18 03:11:30|945.24|941.24|945.52|941.52|945.68|941.68|944.74|940.74|39
1618715500000|2021-04-18 03:11:40|945.13|941.13|944.38|940.38|945.75|941.75|944.19|940.19|39
1618715510000|2021-04-18 03:11:50|944.35|940.35|944.34|940.34|944.58|940.58|944.13|940.13|37
1618715520000|2021-04-18 03:12:00|944.09|940.09|942.93|938.93|944.09|940.09|942.46|938.46|32
1618715530000|2021-04-18 03:12:10|942.98|938.98|944.66|940.66|944.66|940.66|942.98|938.98|36
1618715540000|2021-04-18 03:12:20|944.68|940.68|945.27|941.27|945.32|941.32|944.68|940.68|36
1618715550000|2021-04-18 03:12:30|945.42|941.42|947.58|943.58|947.58|943.58|945.21|941.21|34
1618715560000|2021-04-18 03:12:40|947.63|943.63|946.5|942.5|947.98|943.98|946.29|942.29|35
1618715570000|2021-04-18 03:12:50|946.3|942.3|949.16|945.16|949.21|945.21|946.23|942.23|38
1618715580000|2021-04-18 03:13:00|949.14|945.14|950.66|946.66|950.88|946.88|948.89|944.89|38
1618715590000|2021-04-18 03:13:10|950.63|946.63|951.05|947.05|951.05|947.05|950.3|946.3|30
1618715600000|2021-04-18 03:13:20|952.79|948.79|952.68|948.68|952.87|948.87|952.23|948.23|35
1618715610000|2021-04-18 03:13:30|952.75|948.75|950.46|946.46|952.89|948.89|950.25|946.25|36
1618715620000|2021-04-18 03:13:40|950.41|946.41|950.89|946.89|950.89|946.89|950.29|946.29|38
1618715630000|2021-04-18 03:13:50|950.95|946.95|949.19|945.19|951.18|947.18|949.19|945.19|34
1618715640000|2021-04-18 03:14:00|949.17|945.17|946.63|942.63|949.17|945.17|946.63|942.63|37
1618715650000|2021-04-18 03:14:10|946.53|942.53|945.77|941.77|946.56|942.56|945.77|941.77|36
1618715660000|2021-04-18 03:14:20|945.76|941.76|946.87|942.87|946.87|942.87|945.4|941.4|38
1618715670000|2021-04-18 03:14:30|946.84|942.84|948.64|944.64|948.64|944.64|946.59|942.59|38
1618715680000|2021-04-18 03:14:40|948.34|944.34|951.36|947.36|951.65|947.65|948.34|944.34|39
1618715690000|2021-04-18 03:14:50|951.35|947.35|951.72|947.72|952|948|950.97|946.97|33
1618715700000|2021-04-18 03:15:00|951.68|947.68|952.46|948.46|952.68|948.68|950.99|946.99|36
1618715710000|2021-04-18 03:15:10|952.81|948.81|953.23|949.23|953.26|949.26|952.59|948.59|35
1618715720000|2021-04-18 03:15:20|953.22|949.22|950.73|946.73|953.69|949.69|950.73|946.73|38
1618715730000|2021-04-18 03:15:30|950.65|946.65|949.75|945.75|950.86|946.86|949.48|945.48|36
1618715740000|2021-04-18 03:15:40|949.7|945.7|948.32|944.32|950.1|946.1|948.31|944.31|38
1618715750000|2021-04-18 03:15:50|948.33|944.33|947.85|943.85|948.76|944.76|947.73|943.73|33
1618715760000|2021-04-18 03:16:00|947.74|943.74|947.75|943.75|947.98|943.98|947.47|943.47|39
1618715770000|2021-04-18 03:16:10|947.92|943.92|949.34|945.34|949.52|945.52|947.87|943.87|37
1618715780000|2021-04-18 03:16:20|949.57|945.57|946.5|942.5|950.35|946.35|946.5|942.5|38
1618715790000|2021-04-18 03:16:30|946.46|942.46|945.1|941.1|946.53|942.53|945.1|941.1|31
1618715800000|2021-04-18 03:16:40|945.07|941.07|946.18|942.18|946.2|942.2|943.93|939.93|37
1618715810000|2021-04-18 03:16:50|946.27|942.27|944.65|940.65|946.44|942.44|944.65|940.65|37
1618715820000|2021-04-18 03:17:00|944.6|940.6|943.86|939.86|944.61|940.61|943.54|939.54|32
1618715830000|2021-04-18 03:17:10|944.07|940.07|943.44|939.44|944.07|940.07|942.91|938.91|31
1618715840000|2021-04-18 03:17:20|943.43|939.43|942.22|938.22|943.46|939.46|942.22|938.22|32
1618715850000|2021-04-18 03:17:30|942.19|938.19|937.67|933.67|942.19|938.19|937.28|933.28|39
1618715860000|2021-04-18 03:17:40|937.63|933.63|936.34|932.34|937.63|933.63|936.34|932.34|36
1618715870000|2021-04-18 03:17:50|936.37|932.37|934.45|930.45|936.37|932.37|933.74|929.74|40
1618715880000|2021-04-18 03:18:00|934.46|930.46|933.49|929.49|934.85|930.85|933.42|929.42|35
1618715890000|2021-04-18 03:18:10|933.45|929.45|931.38|927.38|933.48|929.48|930.99|926.99|36
1618715900000|2021-04-18 03:18:20|931.54|927.54|930.52|926.52|931.78|927.78|930.48|926.48|31
1618715910000|2021-04-18 03:18:30|930.57|926.57|930.69|926.69|931.53|927.53|930.02|926.02|32
1618715920000|2021-04-18 03:18:40|930.74|926.74|930.48|926.48|931.39|927.39|930.4|926.4|33
1618715930000|2021-04-18 03:18:50|930.5|926.5|928.81|924.81|930.5|926.5|928.81|924.81|22
1618715940000|2021-04-18 03:19:00|928.8|924.8|927.84|923.84|929.09|925.09|927.84|923.84|28
1618715950000|2021-04-18 03:19:10|928.2|924.2|925.57|921.57|928.2|924.2|925.57|921.57|32
1618715960000|2021-04-18 03:19:20|925.37|921.37|922.78|918.78|925.37|921.37|922.78|918.78|25
1618715970000|2021-04-18 03:19:30|922.76|918.76|923.15|919.15|923.45|919.45|922.71|918.71|30
1618715980000|2021-04-18 03:19:40|923.29|919.29|923.27|919.27|923.46|919.46|922.96|918.96|35
1618715990000|2021-04-18 03:19:50|923.23|919.23|920.74|916.74|923.24|919.24|920.74|916.74|33
1618716000000|2021-04-18 03:20:00|920.73|916.73|917.11|913.11|920.73|916.73|917.04|913.04|31
1618716010000|2021-04-18 03:20:10|916.82|912.82|915.77|911.77|917.2|913.2|915.77|911.77|33
1618716020000|2021-04-18 03:20:20|915.78|911.78|915.34|911.34|916.04|912.04|915.24|911.24|31
1618716030000|2021-04-18 03:20:30|914.43|910.43|913.61|909.61|914.68|910.68|913.31|909.31|37
1618716040000|2021-04-18 03:20:40|913.77|909.77|912.52|908.52|913.91|909.91|912.29|908.29|33
1618716050000|2021-04-18 03:20:50|911.32|907.32|909.46|905.46|911.32|907.32|909.31|905.31|38
1618716060000|2021-04-18 03:21:00|909.42|905.42|909|905|910.92|906.92|909|905|37
1618716070000|2021-04-18 03:21:10|908.99|904.99|907.92|903.92|908.99|904.99|907.92|903.92|30
1618716080000|2021-04-18 03:21:20|907.93|903.93|907.11|903.11|907.99|903.99|905.9|901.9|34
1618716090000|2021-04-18 03:21:30|906.66|902.66|901.7|897.7|906.66|902.66|900.98|896.98|37
1618716100000|2021-04-18 03:21:40|901.3|897.3|899.59|895.59|901.39|897.39|899.52|895.52|33
1618716110000|2021-04-18 03:21:50|899.6|895.6|897.3|893.3|899.6|895.6|896.45|892.45|38
1618716120000|2021-04-18 03:22:00|897.25|893.25|898.01|894.01|899.91|895.91|895.13|891.13|36
1618716130000|2021-04-18 03:22:10|893.54|889.54|896.61|892.61|902.2|895.99|893|888.67|37
1618716140000|2021-04-18 03:22:20|898.58|894.58|902.26|898.26|902.26|898.26|896.76|892.76|35
1618716150000|2021-04-18 03:22:30|902.17|898.17|902.56|898.56|902.63|898.63|899.79|895.79|38
1618716160000|2021-04-18 03:22:40|902.39|898.39|900.45|896.45|902.66|898.66|900.45|896.45|28
1618716170000|2021-04-18 03:22:50|900.21|896.21|897.22|893.22|902.61|898.61|896.82|888.58|38
1618716180000|2021-04-18 03:23:00|895.54|891.54|892.35|888.35|896.64|892.64|892.12|888.12|39
1618716190000|2021-04-18 03:23:10|891.63|887.63|889.36|885.36|894|890|889.27|885.27|39
1618716200000|2021-04-18 03:23:20|889.35|885.35|886.29|882.29|889.94|885.94|886.11|882.11|35
1618716210000|2021-04-18 03:23:30|885.14|881.14|882.71|878.71|885.47|881.47|882.31|878.31|35
1618716220000|2021-04-18 03:23:40|882.84|878.84|881.11|877.11|886.78|879.29|880.61|876.31|33
1618716230000|2021-04-18 03:23:50|886.78|876.31|882.73|878.73|887.48|879.53|880.08|876.08|35
1618716240000|2021-04-18 03:24:00|884.36|880.36|890.53|886.53|890.55|886.55|883.09|879.09|37
1618716250000|2021-04-18 03:24:10|890.57|886.57|894.39|890.39|896.21|892.21|890.47|886.47|37
1618716260000|2021-04-18 03:24:20|895.05|891.05|898.32|894.32|899.09|895.09|894.97|890.97|38
1618716270000|2021-04-18 03:24:30|899.54|895.54|903.19|899.19|903.2|899.2|898.64|894.64|31
1618716280000|2021-04-18 03:24:40|903.53|899.53|902.8|898.8|904.03|900.03|902|898|38
1618716290000|2021-04-18 03:24:50|902.98|898.98|899.96|895.96|903.73|899.73|899.54|895.54|39
1618716300000|2021-04-18 03:25:00|900.89|896.89|902.24|898.24|902.24|898.24|899.41|895.41|34
1618716310000|2021-04-18 03:25:10|902.26|898.26|903.73|899.73|904.49|900.49|902.17|898.17|39
1618716320000|2021-04-18 03:25:20|903.8|899.8|906.59|902.59|907.14|903.14|903.58|899.58|29
1618716330000|2021-04-18 03:25:30|906.95|902.95|907.94|903.94|908.57|904.57|906.62|902.62|34
1618716340000|2021-04-18 03:25:40|907.97|903.97|908.44|904.44|909.07|905.07|907.17|903.17|32
1618716350000|2021-04-18 03:25:50|908.27|904.27|908.68|904.68|909.4|905.4|907.19|903.19|39
1618716360000|2021-04-18 03:26:00|908.66|904.66|908.32|904.32|908.81|904.81|908.08|904.08|36
1618716370000|2021-04-18 03:26:10|908.34|904.34|907.91|903.91|909.19|905.19|907.8|903.8|37
1618716380000|2021-04-18 03:26:20|907.92|903.92|908.07|904.07|908.95|904.95|907.92|903.92|37
1618716390000|2021-04-18 03:26:30|908.08|904.08|908.12|904.12|909.25|905.25|907.86|903.86|32
1618716400000|2021-04-18 03:26:40|908.37|904.37|909.58|905.58|909.87|905.87|908.37|904.37|32
1618716410000|2021-04-18 03:26:50|909.61|905.61|909.62|905.62|909.93|905.93|909.03|905.03|34
1618716420000|2021-04-18 03:27:00|909.63|905.63|911.37|907.37|911.51|907.51|909.59|905.59|34
1618716430000|2021-04-18 03:27:10|911.59|907.59|912.28|908.28|912.33|908.33|911.37|907.37|31
1618716440000|2021-04-18 03:27:20|912.39|908.39|912.39|908.39|912.41|908.41|912.13|908.13|30
1618716450000|2021-04-18 03:27:30|912.38|908.38|911.84|907.84|912.44|908.44|911.71|907.71|35
1618716460000|2021-04-18 03:27:40|911.82|907.82|911.47|907.47|911.91|907.91|911.39|907.39|31
1618716470000|2021-04-18 03:27:50|911.5|907.5|912.01|908.01|912.01|908.01|911.25|907.25|32
1618716480000|2021-04-18 03:28:00|912.02|908.02|913.36|909.36|913.38|909.38|911.96|907.96|23
1618716490000|2021-04-18 03:28:10|913.46|909.46|914.4|910.4|914.4|910.4|913.44|909.44|21
1618716500000|2021-04-18 03:28:20|914.42|910.42|916.08|912.08|916.08|912.08|914.33|910.33|26
1618716510000|2021-04-18 03:28:30|915.87|911.87|916.13|912.13|916.48|912.48|915.79|911.79|23
1618716520000|2021-04-18 03:28:40|916.37|912.37|916.58|912.58|916.76|912.76|916.37|912.37|18
1618716530000|2021-04-18 03:28:50|916.57|912.57|917.02|913.02|917.02|913.02|916.57|912.57|17
1618716540000|2021-04-18 03:29:00|917|913|917.1|913.1|917.11|913.11|917|913|20
1618716550000|2021-04-18 03:29:10|917.12|913.12|917.14|913.14|917.18|913.18|917.12|913.12|19
1618716560000|2021-04-18 03:29:20|917.13|913.13|922.06|918.06|922.06|918.06|917.13|913.13|14
1618716570000|2021-04-18 03:29:30|922.05|918.05|919.3|915.3|922.06|918.06|919.25|915.25|30
1618716580000|2021-04-18 03:29:40|919.32|915.32|918.52|914.52|919.32|915.32|917.93|913.93|28
1618716590000|2021-04-18 03:29:50|918.51|914.51|917.79|913.79|918.53|914.53|917.71|913.71|23
1618716600000|2021-04-18 03:30:00|918.07|914.07|917.51|913.51|918.18|914.18|917.51|913.51|27
1618716610000|2021-04-18 03:30:10|917.56|913.56|914.08|910.08|917.56|913.56|914.08|910.08|22
1618716620000|2021-04-18 03:30:20|914.07|910.07|913.62|909.62|914.19|910.19|912.47|908.47|34
1618716630000|2021-04-18 03:30:30|913.74|909.74|911.67|907.67|913.75|909.75|911.64|907.64|28
1618716640000|2021-04-18 03:30:40|911.68|907.68|912.51|908.51|912.84|908.84|910.47|906.47|33
1618716650000|2021-04-18 03:30:50|913.27|909.27|911.34|907.34|913.51|909.51|910.48|906.48|29
1618716660000|2021-04-18 03:31:00|911.35|907.35|903.87|899.87|911.55|907.55|902.98|898.98|36
1618716670000|2021-04-18 03:31:10|903.89|899.89|903.65|899.65|904.25|900.25|903.22|899.22|28
1618716680000|2021-04-18 03:31:20|903.62|899.62|903.54|899.54|903.87|899.87|903.4|899.4|26
1618716690000|2021-04-18 03:31:30|903.39|899.39|903.27|899.27|903.82|899.82|903.11|899.11|23
1618716700000|2021-04-18 03:31:40|903.26|899.26|903.53|899.53|903.83|899.83|903.15|899.15|25
1618716710000|2021-04-18 03:31:50|903.52|899.52|903.11|899.11|903.62|899.62|902.88|898.88|34
1618716720000|2021-04-18 03:32:00|903.02|899.02|898.4|894.4|903.42|899.42|898.4|894.4|28
1618716730000|2021-04-18 03:32:10|898.39|894.39|895.74|891.74|898.39|894.39|895.74|891.74|25
1618716740000|2021-04-18 03:32:20|894.58|890.58|893.1|889.1|894.59|890.59|893.1|889.1|24
1618716750000|2021-04-18 03:32:30|892.71|888.71|891.17|887.17|893.39|889.39|890.98|886.98|33
1618716760000|2021-04-18 03:32:40|891.63|887.63|888.51|884.51|891.63|887.63|888.51|884.51|32
1618716770000|2021-04-18 03:32:50|888.49|884.49|887.24|883.24|888.7|884.7|887.02|883.02|31
1618716780000|2021-04-18 03:33:00|887.72|883.72|887.97|883.97|888.11|884.11|887.54|883.54|17
1618716790000|2021-04-18 03:33:10|887.95|883.95|883.26|879.26|888.12|884.12|883.23|879.23|24
1618716800000|2021-04-18 03:33:20|883.23|879.23|880.69|876.69|883.23|879.23|880.69|876.69|24
1618716810000|2021-04-18 03:33:30|880.7|876.7|880.34|876.34|880.7|876.7|880.33|876.33|27
1618716820000|2021-04-18 03:33:40|880.33|876.33|878.39|874.39|880.48|876.48|878.29|874.29|20
1618716830000|2021-04-18 03:33:50|878.26|874.26|869.67|865.67|878.26|874.26|869.67|865.67|21
1618716840000|2021-04-18 03:34:00|870.34|866.34|869.62|865.62|870.42|866.42|869.22|865.22|18
1618716850000|2021-04-18 03:34:10|869.59|865.59|867.55|863.55|869.62|865.62|867.55|863.55|18
1618716860000|2021-04-18 03:34:20|867.49|863.49|866.6|862.6|867.52|863.52|866.54|862.54|23
1618716870000|2021-04-18 03:34:30|859.04|855.04|855|851|859.04|855.04|855|851|19
1618716880000|2021-04-18 03:34:40|856.01|852.01|854.68|850.68|857.03|853.03|854.02|850.02|30
1618716890000|2021-04-18 03:34:50|854.72|850.72|848.08|844.08|855.45|851.45|846.98|842.98|35
1618716900000|2021-04-18 03:35:00|848.09|844.09|845.25|841.25|848.59|844.59|845.25|841.25|29
1618716910000|2021-04-18 03:35:10|842.48|838.48|841.98|837.98|842.48|838.48|840.65|836.65|30
1618716920000|2021-04-18 03:35:20|841.97|837.97|842.5|838.5|847.63|838.51|840.83|836.55|34
1618716930000|2021-04-18 03:35:30|842.57|838.57|839.47|835.47|842.57|838.57|837.68|833.68|26
1618716940000|2021-04-18 03:35:40|839.48|835.48|838.84|834.84|841.1|837.1|838.84|834.84|26
1618716950000|2021-04-18 03:35:50|838.85|834.85|838.09|834.09|839.53|835.53|837.75|833.75|34
1618716960000|2021-04-18 03:36:00|838.1|834.1|839.1|835.1|839.13|835.13|837.02|833.02|38
1618716970000|2021-04-18 03:36:10|839.04|835.04|837.03|833.03|839.43|835.43|836.92|832.92|30
1618716980000|2021-04-18 03:36:20|838.31|834.31|839.98|835.98|842.03|838.03|837.41|833.41|36
1618716990000|2021-04-18 03:36:30|839.91|835.91|833.86|829.86|840.12|836.12|833.86|829.86|39
1618717000000|2021-04-18 03:36:40|833.7|829.7|833.29|829.29|834.27|830.27|831.45|827.45|28
1618717010000|2021-04-18 03:36:50|833.32|829.32|830.17|826.17|835.12|830.96|830.09|822.72|26
1618717020000|2021-04-18 03:37:00|834.4|824.4|831.12|827.12|834.4|827.2|829.81|822.16|33
1618717030000|2021-04-18 03:37:10|831.16|827.16|832.09|822.01|833.13|827.16|827.26|821.76|27
1618717040000|2021-04-18 03:37:20|829.37|825.37|828.93|824.93|829.48|825.48|828.57|824.57|20
1618717050000|2021-04-18 03:37:30|830.35|826.35|828.45|824.45|830.35|826.35|828.05|824.05|14
1618717060000|2021-04-18 03:37:40|828.43|824.43|836.29|825.21|837.04|827.34|827.7|823.7|26
1618717070000|2021-04-18 03:37:50|837.28|825.43|837.52|822.99|837.53|832.05|833.2|822.87|21
1618717080000|2021-04-18 03:38:00|837.51|828.81|828.26|824.26|837.51|828.81|828.26|821.6|32
1618717090000|2021-04-18 03:38:10|833.57|823.52|824.66|820.66|833.57|825.03|824.33|819.02|38
1618717100000|2021-04-18 03:38:20|823.5|819.5|828.32|816.49|828.44|822.63|823.2|814.51|40
1618717110000|2021-04-18 03:38:30|828.24|814.82|829.57|825.57|829.78|825.78|826.28|814.77|25
1618717120000|2021-04-18 03:38:40|831.55|827.55|833.71|829.71|834.07|830.07|831.16|827.16|20
1618717130000|2021-04-18 03:38:50|834.1|830.1|833.63|829.63|835.2|831.2|831.24|827.24|29
1618717140000|2021-04-18 03:39:00|832.64|828.64|834.46|830.46|834.5|830.5|832.64|828.64|23
1618717150000|2021-04-18 03:39:10|834.48|830.48|835.92|831.92|837.15|833.15|834.14|830.14|31
1618717160000|2021-04-18 03:39:20|835.88|831.88|836.91|832.91|837.65|833.65|835.74|831.74|24
1618717170000|2021-04-18 03:39:30|836.93|832.93|836.74|832.74|837.76|833.76|836.69|832.69|31
1618717180000|2021-04-18 03:39:40|836.75|832.75|849.02|845.02|849.02|845.02|836.68|832.68|21
1618717190000|2021-04-18 03:39:50|848.87|844.87|850.14|846.14|850.35|846.35|848.21|844.21|23
1618717200000|2021-04-18 03:40:00|850.16|846.16|850.04|846.04|850.36|846.36|849.93|845.93|16
1618717210000|2021-04-18 03:40:10|850.33|846.33|849.28|845.28|850.33|846.33|849.25|845.25|26
1618717220000|2021-04-18 03:40:20|849.27|845.27|848.98|844.98|849.73|845.73|848.73|844.73|29
1618717230000|2021-04-18 03:40:30|848.99|844.99|848.79|844.79|849.03|845.03|848.79|844.79|13
1618717240000|2021-04-18 03:40:40|848.72|844.72|847.91|843.91|848.74|844.74|846.71|842.71|25
1618717250000|2021-04-18 03:40:50|847.92|843.92|845.2|841.2|848.7|844.7|844.55|840.55|23
1618717260000|2021-04-18 03:41:00|838.19|834.19|833.11|829.11|845.1|841.1|833.11|829.11|27
1618717270000|2021-04-18 03:41:10|831.92|827.92|828.85|824.85|843.39|839.39|828.15|824.15|22
1618717280000|2021-04-18 03:41:20|829.21|825.21|833.51|829.51|834.41|830.41|829.21|825.21|30
1618717290000|2021-04-18 03:41:30|833.99|829.99|832.39|828.39|834.26|830.26|832.39|828.39|19
1618717300000|2021-04-18 03:41:40|832.88|828.88|832.18|828.18|833.88|829.88|829.94|825.94|23
1618717310000|2021-04-18 03:41:50|832.92|828.92|832.31|828.31|835.86|831.86|831.95|827.95|29
1618717320000|2021-04-18 03:42:00|831.61|827.61|834.41|830.41|834.55|830.55|831.31|827.31|32
1618717330000|2021-04-18 03:42:10|834.38|830.38|834.68|830.68|834.68|830.68|833.57|829.57|30
1618717340000|2021-04-18 03:42:20|834.72|830.72|835.88|831.88|835.95|831.95|834.68|830.68|34
1618717350000|2021-04-18 03:42:30|835.97|831.97|835.04|831.04|836.84|832.84|834.98|830.98|16
1618717360000|2021-04-18 03:42:40|835.01|831.01|834.96|830.96|835.12|831.12|834.96|830.96|8
1618717370000|2021-04-18 03:42:50|835|831|845.28|841.28|845.28|841.28|834.87|830.87|20
1618717380000|2021-04-18 03:43:00|844.59|840.59|845.02|841.02|845.02|841.02|839.35|835.35|22
1618717390000|2021-04-18 03:43:10|844.97|840.97|848.51|844.51|848.77|844.77|844.97|840.97|26
1618717400000|2021-04-18 03:43:20|848.46|844.46|850.21|846.21|850.64|846.64|848.46|844.46|21
1618717410000|2021-04-18 03:43:30|850.16|846.16|849.62|845.62|850.25|846.25|849.62|845.62|15
1618717420000|2021-04-18 03:43:40|850.23|846.23|850.85|846.85|851.97|847.97|849.7|845.7|30
1618717430000|2021-04-18 03:43:50|850.94|846.94|850.85|846.85|851.44|847.44|850.06|846.06|29
1618717440000|2021-04-18 03:44:00|851.1|847.1|851.58|847.58|853.89|849.89|851.1|847.1|26
1618717450000|2021-04-18 03:44:10|851.59|847.59|851.5|847.5|852.55|848.55|851.44|847.44|24
1618717460000|2021-04-18 03:44:20|851.43|847.43|852.16|848.16|853.41|849.41|851.3|847.3|26
1618717470000|2021-04-18 03:44:30|852.17|848.17|852.92|848.92|853.39|849.39|852.17|848.17|29
1618717480000|2021-04-18 03:44:40|852.95|848.95|855.41|851.41|855.41|851.41|852.3|848.3|10
1618717490000|2021-04-18 03:44:50|855.48|851.48|855.31|851.31|855.5|851.5|855.3|851.3|7
1618717500000|2021-04-18 03:45:00|855.3|851.3|854.31|850.31|855.66|851.66|854.3|850.3|19
1618717510000|2021-04-18 03:45:10|854.98|850.98|850.79|846.79|855.16|851.16|848.19|844.19|40
1618717520000|2021-04-18 03:45:20|851.57|847.57|852.82|848.82|852.85|848.85|850.86|846.86|15
1618717530000|2021-04-18 03:45:30|852.85|848.85|854.98|850.98|855.64|851.64|852.85|848.85|14
1618717540000|2021-04-18 03:45:40|854.99|850.99|855.33|851.33|855.73|851.73|854.13|850.13|16
1618717550000|2021-04-18 03:45:50|855.32|851.32|855.33|851.33|855.38|851.38|854.88|850.88|20
1618717560000|2021-04-18 03:46:00|855.3|851.3|855.34|851.34|855.64|851.64|854.84|850.84|12
1618717570000|2021-04-18 03:46:10|855.33|851.33|855.23|851.23|855.34|851.34|854.85|850.85|14
1618717580000|2021-04-18 03:46:20|855.25|851.25|859.78|855.78|860.78|856.78|855.07|851.07|12
1618717590000|2021-04-18 03:46:30|860.7|856.7|860.76|856.76|860.8|856.8|860.59|856.59|20
1618717600000|2021-04-18 03:46:40|860.83|856.83|862.36|858.36|862.37|858.37|860.76|856.76|17
1618717610000|2021-04-18 03:46:50|862.87|858.87|862.5|858.5|862.87|858.87|862.46|858.46|17
1618717620000|2021-04-18 03:47:00|862.49|858.49|861.42|857.42|862.49|858.49|859.95|855.95|25
1618717630000|2021-04-18 03:47:10|861.4|857.4|859.18|855.18|861.5|857.5|857.5|853.5|20
1618717640000|2021-04-18 03:47:20|859.17|855.17|851.33|847.33|859.17|855.17|851.26|847.26|34
1618717650000|2021-04-18 03:47:30|851.86|847.86|849.35|845.35|851.86|847.86|849.32|845.32|33
1618717660000|2021-04-18 03:47:40|848.35|844.35|849.55|845.55|850.7|846.7|848.35|844.35|34
1618717670000|2021-04-18 03:47:50|849.73|845.73|851.11|847.11|851.66|847.66|849.73|845.73|29
1618717680000|2021-04-18 03:48:00|851.06|847.06|850.67|846.67|851.19|847.19|850.33|846.33|31
1618717690000|2021-04-18 03:48:10|851.25|847.25|850.2|846.2|851.34|847.34|849.88|845.88|32
1618717700000|2021-04-18 03:48:20|850.12|846.12|848.95|844.95|850.14|846.14|846.87|842.87|29
1618717710000|2021-04-18 03:48:30|848.94|844.94|842.98|838.98|848.94|844.94|842.98|838.98|32
1618717720000|2021-04-18 03:48:40|843.11|839.11|841.2|837.2|845.5|841.5|841.14|837.14|35
1618717730000|2021-04-18 03:48:50|841.11|837.11|845.37|841.37|845.37|841.37|841.11|837.11|32
1618717740000|2021-04-18 03:49:00|845.46|841.46|848.22|844.22|848.22|844.22|843.8|839.8|31
1618717750000|2021-04-18 03:49:10|848.53|844.53|845.54|841.54|848.53|844.53|843.41|839.41|30
1618717760000|2021-04-18 03:49:20|844.29|840.29|848.19|844.19|848.49|844.49|844.29|840.29|31
1618717770000|2021-04-18 03:49:30|848.07|844.07|848.22|844.22|849|845|847.47|843.47|26
1618717780000|2021-04-18 03:49:40|848.68|844.68|848.53|844.53|851.37|847.37|848.53|844.53|24
1618717790000|2021-04-18 03:49:50|848.75|844.75|850.93|846.93|851.38|847.38|845.6|841.6|26
1618717800000|2021-04-18 03:50:00|848.87|844.87|846.77|842.77|849.57|845.57|846.77|842.77|31
1618717810000|2021-04-18 03:50:10|847.43|843.43|849.98|845.98|850.31|846.31|847.43|843.43|26
1618717820000|2021-04-18 03:50:20|848.72|844.72|850.39|846.39|850.51|846.51|848.72|844.72|31
1618717830000|2021-04-18 03:50:30|850.47|846.47|852.62|848.62|853.28|849.28|850.02|846.02|31
1618717840000|2021-04-18 03:50:40|852.65|848.65|854.5|850.5|854.89|850.89|852.62|848.62|33
1618717850000|2021-04-18 03:50:50|854.37|850.37|853.93|849.93|855.02|851.02|853.65|849.65|19
1618717860000|2021-04-18 03:51:00|854.07|850.07|853.41|849.41|854.32|850.32|853.27|849.27|37
1618717870000|2021-04-18 03:51:10|853.07|849.07|854.56|850.56|854.63|850.63|852.85|848.85|27
1618717880000|2021-04-18 03:51:20|854.41|850.41|853.99|849.99|855.58|851.58|853.99|849.99|30
1618717890000|2021-04-18 03:51:30|854.05|850.05|852.3|848.3|856.07|852.07|852.3|848.3|29
1618717900000|2021-04-18 03:51:40|851.98|847.98|849.9|845.9|853.93|849.93|848.62|844.62|40
1618717910000|2021-04-18 03:51:50|851.12|847.12|853.49|849.49|854.53|850.53|851.12|847.12|35
1618717920000|2021-04-18 03:52:00|853.71|849.71|856.69|852.69|856.69|852.69|853.71|849.71|25
1618717930000|2021-04-18 03:52:10|856.77|852.77|856.96|852.96|857.47|853.47|856.54|852.54|31
1618717940000|2021-04-18 03:52:20|856.98|852.98|857.64|853.64|857.65|853.65|856.56|852.56|10
1618717950000|2021-04-18 03:52:30|857.63|853.63|859.75|855.75|861.15|857.15|857.62|853.62|24
1618717960000|2021-04-18 03:52:40|859.58|855.58|858.63|854.63|859.64|855.64|858.63|854.63|17
1618717970000|2021-04-18 03:52:50|858.5|854.5|859.37|855.37|859.54|855.54|858.27|854.27|24
1618717980000|2021-04-18 03:53:00|859.27|855.27|859.85|855.85|859.85|855.85|858.81|854.81|23
1618717990000|2021-04-18 03:53:10|857.99|853.99|859.47|855.47|859.49|855.49|857.99|853.99|16
1618718000000|2021-04-18 03:53:20|859.32|855.32|859.96|855.96|860.34|856.34|859|855|32
1618718010000|2021-04-18 03:53:30|860.07|856.07|859.51|855.51|860.07|856.07|859.51|855.51|19
1618718020000|2021-04-18 03:53:40|859.53|855.53|863.28|859.28|863.65|859.65|859.53|855.53|26
1618718030000|2021-04-18 03:53:50|863.1|859.1|863.72|859.72|864.12|860.12|862.08|858.08|18
1618718040000|2021-04-18 03:54:00|863.78|859.78|866.09|862.09|866.33|862.33|863.24|859.24|27
1618718050000|2021-04-18 03:54:10|866.14|862.14|869.03|865.03|869.03|865.03|865.93|861.93|20
1618718060000|2021-04-18 03:54:20|868.77|864.77|865.82|861.82|869.16|865.16|865.65|861.65|23
1618718070000|2021-04-18 03:54:30|865.93|861.93|868.17|864.17|868.92|864.92|865.93|861.93|32
1618718080000|2021-04-18 03:54:40|868.03|864.03|870.19|866.19|870.77|866.77|867.52|863.52|26
1618718090000|2021-04-18 03:54:50|870.22|866.22|871.38|867.38|872.39|868.39|869.82|865.82|28
1618718100000|2021-04-18 03:55:00|871.09|867.09|872.54|868.54|872.54|868.54|869.2|865.2|30
1618718110000|2021-04-18 03:55:10|872.47|868.47|870.47|866.47|872.76|868.76|870.47|866.47|35
1618718120000|2021-04-18 03:55:20|870.48|866.48|872.64|868.64|872.83|868.83|870.4|866.4|29
1618718130000|2021-04-18 03:55:30|872.47|868.47|874.58|870.58|874.58|870.58|872.47|868.47|30
1618718140000|2021-04-18 03:55:40|874.44|870.44|875.02|871.02|875.82|871.82|873.2|869.2|31
1618718150000|2021-04-18 03:55:50|873.75|869.75|874.03|870.03|875.17|871.17|872.91|868.91|35
1618718160000|2021-04-18 03:56:00|874.07|870.07|873.13|869.13|874.07|870.07|873.03|869.03|29
1618718170000|2021-04-18 03:56:10|872.93|868.93|870.07|866.07|874.13|870.13|870.07|866.07|28
1618718180000|2021-04-18 03:56:20|869.81|865.81|868.86|864.86|871.78|867.78|867.74|863.74|30
1618718190000|2021-04-18 03:56:30|869.01|865.01|872.54|868.54|872.54|868.54|867.14|863.14|35
1618718200000|2021-04-18 03:56:40|873|869|874.74|870.74|874.74|870.74|871.96|867.96|27
1618718210000|2021-04-18 03:56:50|874.64|870.64|873.94|869.94|875.26|871.26|873.83|869.83|33
1618718220000|2021-04-18 03:57:00|873.89|869.89|873.42|869.42|874.48|870.48|872.07|868.07|26
1618718230000|2021-04-18 03:57:10|873.86|869.86|874.22|870.22|875.67|871.67|873.86|869.86|27
1618718240000|2021-04-18 03:57:20|874.2|870.2|874.21|870.21|874.83|870.83|873.58|869.58|23
1618718250000|2021-04-18 03:57:30|874.24|870.24|874.17|870.17|881.2|872.12|874.1|868.59|30
1618718260000|2021-04-18 03:57:40|874.54|870.54|879.63|875.63|879.63|875.63|874.09|870.09|23
1618718270000|2021-04-18 03:57:50|880.06|876.06|882.92|878.92|883.21|879.21|880.06|876.06|23
1618718280000|2021-04-18 03:58:00|885.06|881.06|884.45|880.45|888.15|884.15|884.45|880.45|32
1618718290000|2021-04-18 03:58:10|884.08|880.08|882.43|878.43|884.08|880.08|879.6|875.6|32
1618718300000|2021-04-18 03:58:20|889.39|877.68|888.46|876.19|889.67|883.97|884.3|876.12|30
1618718310000|2021-04-18 03:58:30|887.57|877.37|884.74|880.74|887.57|881.12|883.46|876.74|30
1618718320000|2021-04-18 03:58:40|883.89|879.89|884.97|880.97|889.03|885.03|883.59|879.59|34
1618718330000|2021-04-18 03:58:50|885.3|881.3|889.61|885.61|894.59|888.04|885.04|881.04|38
1618718340000|2021-04-18 03:59:00|889.76|885.76|894.55|890.55|894.55|890.55|889.64|885.64|35
1618718350000|2021-04-18 03:59:10|894.56|890.56|892.72|888.72|895.92|891.92|892.45|888.45|30
1618718360000|2021-04-18 03:59:20|892.74|888.74|894.15|890.15|894.62|890.62|892.09|888.09|25
1618718370000|2021-04-18 03:59:30|894.14|890.14|897.51|893.51|897.51|893.51|894.12|890.12|32
1618718380000|2021-04-18 03:59:40|897.47|893.47|899.18|895.18|899.43|895.43|897.47|893.47|34
1618718390000|2021-04-18 03:59:50|899.47|895.47|897.93|893.93|899.66|895.66|897.12|893.12|36
1618718400000|2021-04-18 04:00:00|898.05|894.05|895.51|891.51|898.05|894.05|893.15|889.15|31
1618718410000|2021-04-18 04:00:10|895.34|891.34|893.85|889.85|896.49|892.49|892.45|888.45|33
1618718420000|2021-04-18 04:00:20|893.79|889.79|895.28|891.28|898.87|892.05|893.79|888.26|38
1618718430000|2021-04-18 04:00:30|895.31|891.31|897.22|893.22|899.45|893.22|894.06|888.89|35
1618718440000|2021-04-18 04:00:40|897.91|893.91|900.03|896.03|903.03|896.77|897.86|892.95|32
1618718450000|2021-04-18 04:00:50|900.01|896.01|899.39|895.39|900.46|896.46|898.89|894.89|31
1618718460000|2021-04-18 04:01:00|899.31|895.31|900.69|896.69|901.5|897.5|899.08|895.08|37
1618718470000|2021-04-18 04:01:10|900.38|896.38|898.98|894.98|901.59|897.59|898.98|894.98|33
1618718480000|2021-04-18 04:01:20|902.6|891.31|892.78|888.78|902.66|894.56|892.78|888.78|35
1618718490000|2021-04-18 04:01:30|892.79|888.79|896.64|892.64|898.7|892.64|892.3|888.3|33
1618718500000|2021-04-18 04:01:40|896.74|892.74|897.32|893.32|900.24|893.34|896.56|889.37|36
1618718510000|2021-04-18 04:01:50|897.33|893.33|895.71|891.71|901.28|893.33|892.43|888.43|37
1618718520000|2021-04-18 04:02:00|895.04|891.04|895.05|891.05|895.08|891.08|894.4|890.4|33
1618718530000|2021-04-18 04:02:10|895.17|891.17|894.56|890.56|896.38|892.38|894.56|890.56|24
1618718540000|2021-04-18 04:02:20|894.46|890.46|895.25|891.25|895.44|891.44|894.3|890.3|33
1618718550000|2021-04-18 04:02:30|894.53|890.53|895.7|891.7|896.05|892.05|894.39|890.39|24
1618718560000|2021-04-18 04:02:40|895.69|891.69|894.23|890.23|895.69|891.69|891.71|887.71|18
1618718570000|2021-04-18 04:02:50|894.22|890.22|893.42|889.42|894.23|890.23|893.15|889.15|32
1618718580000|2021-04-18 04:03:00|893.53|889.53|900.04|896.04|900.15|896.15|893.4|889.4|37
1618718590000|2021-04-18 04:03:10|900|896|899.41|895.41|900.11|896.11|899.38|895.38|36
1618718600000|2021-04-18 04:03:20|899.4|895.4|898.23|894.23|900.05|896.05|897.84|893.84|32
1618718610000|2021-04-18 04:03:30|898.77|894.77|899.84|895.84|900.62|896.62|898.58|894.58|35
1618718620000|2021-04-18 04:03:40|899.86|895.86|899.57|895.57|899.98|895.98|899.47|895.47|36
1618718630000|2021-04-18 04:03:50|899.56|895.56|901.06|897.06|901.39|897.39|899.53|895.53|35
1618718640000|2021-04-18 04:04:00|900.98|896.98|900.99|896.99|901.47|897.47|900.93|896.93|31
1618718650000|2021-04-18 04:04:10|901.06|897.06|901.75|897.75|902.11|898.11|900.85|896.85|35
1618718660000|2021-04-18 04:04:20|901.95|897.95|901.72|897.72|902.44|898.44|901.06|897.06|34
1618718670000|2021-04-18 04:04:30|901.7|897.7|901.39|897.39|901.84|897.84|901.36|897.36|29
1618718680000|2021-04-18 04:04:40|901.38|897.38|901.6|897.6|901.74|897.74|901.06|897.06|33
1618718690000|2021-04-18 04:04:50|901.45|897.45|901.23|897.23|901.69|897.69|901.09|897.09|31
1618718700000|2021-04-18 04:05:00|901.25|897.25|902.63|898.63|902.63|898.63|900.96|896.96|32
1618718710000|2021-04-18 04:05:10|902.52|898.52|904.89|900.89|905.15|901.15|902.52|898.52|31
1618718720000|2021-04-18 04:05:20|904.9|900.9|907.64|903.64|907.64|903.64|904.88|900.88|37
1618718730000|2021-04-18 04:05:30|907.61|903.61|903.08|899.08|907.68|903.68|903.01|899.01|20
1618718740000|2021-04-18 04:05:40|903.06|899.06|902.9|898.9|906.94|902.94|902.38|898.38|33
1618718750000|2021-04-18 04:05:50|902.96|898.96|903.43|899.43|906.4|902.4|902.51|898.51|32
1618718760000|2021-04-18 04:06:00|903.44|899.44|908.19|904.19|909.03|905.03|903.25|899.25|37
1618718770000|2021-04-18 04:06:10|908.27|904.27|907.53|903.53|910.52|906.52|906.8|902.8|28
1618718780000|2021-04-18 04:06:20|907.58|903.58|908.73|904.73|910.85|906.85|907.54|903.54|25
1618718790000|2021-04-18 04:06:30|908.85|904.85|910.63|906.63|911.06|907.06|908.82|904.82|29
1618718800000|2021-04-18 04:06:40|910.55|906.55|909.69|905.69|910.55|906.55|906.06|902.06|38
1618718810000|2021-04-18 04:06:50|909.74|905.74|909.61|905.61|911.56|907.56|909.55|905.55|33
1618718820000|2021-04-18 04:07:00|910.05|906.05|911.85|907.85|911.94|907.94|907.57|903.57|33
1618718830000|2021-04-18 04:07:10|911.8|907.8|911.02|907.02|911.8|907.8|910.59|906.59|18
1618718840000|2021-04-18 04:07:20|910.83|906.83|909.09|905.09|910.83|906.83|906.87|902.87|30
1618718850000|2021-04-18 04:07:30|909.14|905.14|909.72|905.72|910.23|906.23|908.81|904.81|30
1618718860000|2021-04-18 04:07:40|909.97|905.97|909.32|905.32|909.98|905.98|906.55|902.55|37
1618718870000|2021-04-18 04:07:50|909.41|905.41|910.02|906.02|910.3|906.3|909.01|905.01|27
1618718880000|2021-04-18 04:08:00|909.43|905.43|912.95|908.95|912.95|908.95|909.43|905.43|26
1618718890000|2021-04-18 04:08:10|912.99|908.99|913.23|909.23|913.43|909.43|912.99|908.99|21
1618718900000|2021-04-18 04:08:20|912.63|908.63|912.56|908.56|913.75|909.75|911.93|907.93|27
1618718910000|2021-04-18 04:08:30|912.44|908.44|912.1|908.1|913|909|911.47|907.47|20
1618718920000|2021-04-18 04:08:40|911.85|907.85|911.8|907.8|912.69|908.69|911.09|907.09|33
1618718930000|2021-04-18 04:08:50|911.66|907.66|912.16|908.16|912.75|908.75|911.63|907.63|26
1618718940000|2021-04-18 04:09:00|912.17|908.17|912.41|908.41|913.99|909.99|911.85|907.85|28
1618718950000|2021-04-18 04:09:10|912.72|908.72|914.15|910.15|914.48|910.48|912.72|908.72|11
1618718960000|2021-04-18 04:09:20|914.13|910.13|914.02|910.02|914.53|910.53|913.89|909.89|20
1618718970000|2021-04-18 04:09:30|914.01|910.01|911.46|907.46|914.11|910.11|911.41|907.41|32
1618718980000|2021-04-18 04:09:40|911.58|907.58|908.23|904.23|911.58|907.58|907.95|903.95|33
1618718990000|2021-04-18 04:09:50|908.24|904.24|908.12|904.12|909.37|905.37|907.21|903.21|30
1618719000000|2021-04-18 04:10:00|908.3|904.3|909.24|905.24|909.47|905.47|908.29|904.29|24
1618719010000|2021-04-18 04:10:10|909.5|905.5|909.95|905.95|909.95|905.95|908.21|904.21|34
1618719020000|2021-04-18 04:10:20|910.21|906.21|910.1|906.1|910.43|906.43|909.32|905.32|24
1618719030000|2021-04-18 04:10:30|909.94|905.94|910.78|906.78|910.94|906.94|909.54|905.54|38
1618719040000|2021-04-18 04:10:40|910.81|906.81|911.99|907.99|911.99|907.99|910.77|906.77|27
1618719050000|2021-04-18 04:10:50|911.97|907.97|909.77|905.77|911.97|907.97|909.55|905.55|24
1618719060000|2021-04-18 04:11:00|910.05|906.05|908.02|904.02|910.19|906.19|907.88|903.88|22
1618719070000|2021-04-18 04:11:10|907.45|903.45|909.47|905.47|909.47|905.47|907.32|903.32|33
1618719080000|2021-04-18 04:11:20|909.26|905.26|908.28|904.28|909.36|905.36|907.95|903.95|33
1618719090000|2021-04-18 04:11:30|908.32|904.32|908.03|904.03|912.61|908.61|907.94|903.94|29
1618719100000|2021-04-18 04:11:40|907.7|903.7|907.78|903.78|908.03|904.03|906.21|902.21|28
1618719110000|2021-04-18 04:11:50|907.81|903.81|910.41|906.41|910.41|906.41|907.81|903.81|32
1618719120000|2021-04-18 04:12:00|910.77|906.77|910.68|906.68|910.83|906.83|909.06|905.06|34
1618719130000|2021-04-18 04:12:10|910.66|906.66|909.42|905.42|910.66|906.66|909.42|905.42|37
1618719140000|2021-04-18 04:12:20|909.97|905.97|909.25|905.25|910.71|906.71|909.16|905.16|36
1618719150000|2021-04-18 04:12:30|909.34|905.34|910.4|906.4|910.53|906.53|909.3|905.3|31
1618719160000|2021-04-18 04:12:40|910.48|906.48|909.74|905.74|910.52|906.52|909.68|905.68|22
1618719170000|2021-04-18 04:12:50|909.73|905.73|911.24|907.24|911.24|907.24|909.68|905.68|36
1618719180000|2021-04-18 04:13:00|911.35|907.35|912.56|908.56|914.47|910.47|910.57|906.57|35
1618719190000|2021-04-18 04:13:10|912.06|908.06|912.04|908.04|914.3|910.3|911.98|907.98|37
1618719200000|2021-04-18 04:13:20|912|908|912.18|908.18|913.24|909.24|911.07|907.07|33
1618719210000|2021-04-18 04:13:30|912.07|908.07|912.01|908.01|912.49|908.49|910.83|906.83|29
1618719220000|2021-04-18 04:13:40|912.12|908.12|911.85|907.85|912.23|908.23|911.32|907.32|30
1618719230000|2021-04-18 04:13:50|911.86|907.86|911.65|907.65|912.01|908.01|911.21|907.21|24
1618719240000|2021-04-18 04:14:00|911.35|907.35|912.53|908.53|912.53|908.53|911.31|907.31|29
1618719250000|2021-04-18 04:14:10|912.6|908.6|914.36|910.36|914.52|910.52|912.6|908.6|31
1618719260000|2021-04-18 04:14:20|914.37|910.37|913.95|909.95|914.37|910.37|913.24|909.24|32
1618719270000|2021-04-18 04:14:30|913.63|909.63|914|910|914|910|912.79|908.79|30
1618719280000|2021-04-18 04:14:40|914.06|910.06|915.03|911.03|915.1|911.1|913.85|909.85|29
1618719290000|2021-04-18 04:14:50|915.01|911.01|915.26|911.26|915.36|911.36|914.25|910.25|32
1618719300000|2021-04-18 04:15:00|915.11|911.11|915.36|911.36|915.61|911.61|914.36|910.36|23
1618719310000|2021-04-18 04:15:10|915.37|911.37|916.59|912.59|916.76|912.76|915.15|911.15|33
1618719320000|2021-04-18 04:15:20|916.58|912.58|918.23|914.23|918.24|914.24|916.33|912.33|29
1618719330000|2021-04-18 04:15:30|917.47|913.47|918.55|914.55|918.6|914.6|917.42|913.42|18
1618719340000|2021-04-18 04:15:40|918.35|914.35|918.65|914.65|919|915|918.32|914.32|24
1618719350000|2021-04-18 04:15:50|918.6|914.6|918.59|914.59|918.85|914.85|918.11|914.11|29
1618719360000|2021-04-18 04:16:00|918.48|914.48|920.66|916.66|920.83|916.83|918.48|914.48|37
1618719370000|2021-04-18 04:16:10|920.77|916.77|922.52|918.52|923.12|919.12|920.75|916.75|36
1618719380000|2021-04-18 04:16:20|923.01|919.01|924.18|920.18|924.26|920.26|922.72|918.72|35
1618719390000|2021-04-18 04:16:30|924.14|920.14|922.38|918.38|924.14|920.14|921.49|917.49|34
1618719400000|2021-04-18 04:16:40|922.01|918.01|923.85|919.85|924.1|920.1|921.49|917.49|33
1618719410000|2021-04-18 04:16:50|924.25|920.25|922.77|918.77|925.33|921.33|922.77|918.77|25
1618719420000|2021-04-18 04:17:00|922.87|918.87|923.39|919.39|923.58|919.58|922.68|918.68|32
1618719430000|2021-04-18 04:17:10|923.59|919.59|924.41|920.41|924.77|920.77|923.41|919.41|30
1618719440000|2021-04-18 04:17:20|923.34|919.34|923.94|919.94|925.03|921.03|922.88|918.88|31
1618719450000|2021-04-18 04:17:30|924.37|920.37|922.95|918.95|924.89|920.89|922.38|918.38|26
1618719460000|2021-04-18 04:17:40|923.04|919.04|922.98|918.98|923.04|919.04|922.75|918.75|25
1618719470000|2021-04-18 04:17:50|922.82|918.82|924.11|920.11|924.9|920.9|922.82|918.82|26
1618719480000|2021-04-18 04:18:00|924.24|920.24|925.46|921.46|925.59|921.59|924.24|920.24|29
1618719490000|2021-04-18 04:18:10|925.51|921.51|925.57|921.57|925.88|921.88|925.12|921.12|29
1618719500000|2021-04-18 04:18:20|925.45|921.45|925.68|921.68|925.95|921.95|924.85|920.85|30
1618719510000|2021-04-18 04:18:30|925.67|921.67|927.44|923.44|927.44|923.44|925.67|921.67|30
1618719520000|2021-04-18 04:18:40|927.49|923.49|927.99|923.99|927.99|923.99|927.03|923.03|24
1618719530000|2021-04-18 04:18:50|928.34|924.34|929.51|925.51|929.71|925.71|928.03|924.03|26
1618719540000|2021-04-18 04:19:00|929.57|925.57|928.79|924.79|932.69|928.69|928.38|924.38|32
1618719550000|2021-04-18 04:19:10|928.91|924.91|928.62|924.62|1102.06|1066.06|927.81|923.81|32
1618719560000|2021-04-18 04:19:20|928.56|924.56|927.92|923.92|928.56|924.56|927.78|923.78|23
1618719570000|2021-04-18 04:19:30|927.59|923.59|927.54|923.54|927.92|923.92|926.64|922.64|25
1618719580000|2021-04-18 04:19:40|927.62|923.62|928|924|928.01|924.01|926.58|922.58|29
1618719590000|2021-04-18 04:19:50|927.99|923.99|927.55|923.55|928.09|924.09|926.79|922.79|32
1618719600000|2021-04-18 04:20:00|926.83|922.83|926.51|922.51|927.72|923.72|926.06|922.06|34
1618719610000|2021-04-18 04:20:10|926.5|922.5|926.01|922.01|926.85|922.85|925.74|921.74|21
1618719620000|2021-04-18 04:20:20|925.84|921.84|925.54|921.54|926.04|922.04|925.5|921.5|23
1618719630000|2021-04-18 04:20:30|925.53|921.53|924.46|920.46|925.84|921.84|924.06|920.06|21
1618719640000|2021-04-18 04:20:40|924.35|920.35|921.44|917.44|924.35|920.35|920.94|916.94|26
1618719650000|2021-04-18 04:20:50|921.61|917.61|922.08|918.08|922.27|918.27|921.61|917.61|27
1618719660000|2021-04-18 04:21:00|921.93|917.93|921.22|917.22|922.16|918.16|921.22|917.22|29
1618719670000|2021-04-18 04:21:10|921.1|917.1|921.96|917.96|922.12|918.12|920.74|916.74|36
1618719680000|2021-04-18 04:21:20|921.89|917.89|921.29|917.29|921.98|917.98|921.24|917.24|25
1618719690000|2021-04-18 04:21:30|921.24|917.24|920.18|916.18|921.26|917.26|920.18|916.18|19
1618719700000|2021-04-18 04:21:40|919.99|915.99|921.13|917.13|921.29|917.29|919.98|915.98|20
1618719710000|2021-04-18 04:21:50|921.21|917.21|922.69|918.69|922.95|918.95|921.21|917.21|26
1618719720000|2021-04-18 04:22:00|922.91|918.91|922.3|918.3|923.44|919.44|922.18|918.18|28
1618719730000|2021-04-18 04:22:10|922.31|918.31|921.54|917.54|922.48|918.48|921.54|917.54|23
1618719740000|2021-04-18 04:22:20|921.55|917.55|918.19|914.19|921.55|917.55|918.03|914.03|29
1618719750000|2021-04-18 04:22:30|918.34|914.34|920.04|916.04|920.24|916.24|918.2|914.2|28
1618719760000|2021-04-18 04:22:40|920.06|916.06|920.54|916.54|920.54|916.54|919.78|915.78|28
1618719770000|2021-04-18 04:22:50|920.5|916.5|920.49|916.49|920.61|916.61|920.4|916.4|22
1618719780000|2021-04-18 04:23:00|920.36|916.36|923.9|919.9|923.9|919.9|920.35|916.35|26
1618719790000|2021-04-18 04:23:10|923.81|919.81|926.58|922.58|926.58|922.58|923.81|919.81|34
1618719800000|2021-04-18 04:23:20|926.71|922.71|923.32|919.32|926.86|922.86|922.52|918.52|32
1618719810000|2021-04-18 04:23:30|922.97|918.97|924.49|920.49|924.89|920.89|922.81|918.81|26
1618719820000|2021-04-18 04:23:40|924.55|920.55|924.18|920.18|924.55|920.55|923.95|919.95|18
1618719830000|2021-04-18 04:23:50|924.05|920.05|924.29|920.29|924.55|920.55|923.48|919.48|33
1618719840000|2021-04-18 04:24:00|924.24|920.24|923|919|924.24|920.24|922.28|918.28|34
1618719850000|2021-04-18 04:24:10|922.71|918.71|922.19|918.19|922.71|918.71|921.41|917.41|22
1618719860000|2021-04-18 04:24:20|922.13|918.13|921.82|917.82|922.73|918.73|921.82|917.82|24
1618719870000|2021-04-18 04:24:30|921.83|917.83|921.98|917.98|922.52|918.52|921.52|917.52|32
1618719880000|2021-04-18 04:24:40|922.02|918.02|923.72|919.72|924.71|920.71|922.02|918.02|32
1618719890000|2021-04-18 04:24:50|923.76|919.76|923.77|919.77|924.44|920.44|923.63|919.63|29
1618719900000|2021-04-18 04:25:00|923.78|919.78|924.39|920.39|924.7|920.7|923.78|919.78|18
1618719910000|2021-04-18 04:25:10|924.4|920.4|924.12|920.12|925.13|921.13|923.9|919.9|29
1618719920000|2021-04-18 04:25:20|924.22|920.22|924.42|920.42|924.74|920.74|924.22|920.22|21
1618719930000|2021-04-18 04:25:30|924.39|920.39|924.17|920.17|924.57|920.57|923.92|919.92|30
1618719940000|2021-04-18 04:25:40|924.18|920.18|924.58|920.58|924.58|920.58|924.12|920.12|16
1618719950000|2021-04-18 04:25:50|924.57|920.57|923.9|919.9|924.57|920.57|922.96|918.96|27
1618719960000|2021-04-18 04:26:00|923.89|919.89|923.71|919.71|923.89|919.89|923.71|919.71|18
1618719970000|2021-04-18 04:26:10|923.72|919.72|925.68|921.68|925.68|921.68|922.71|918.71|25
1618719980000|2021-04-18 04:26:20|925.85|921.85|927.52|923.52|927.55|923.55|925.79|921.79|21
1618719990000|2021-04-18 04:26:30|927.51|923.51|929.61|925.61|929.61|925.61|927.51|923.51|29
1618720000000|2021-04-18 04:26:40|929.62|925.62|925.93|921.93|929.9|925.9|925.93|921.93|27
1618720010000|2021-04-18 04:26:50|926|922|926.97|922.97|927.11|923.11|925.76|921.76|25
1618720020000|2021-04-18 04:27:00|926.74|922.74|927.99|923.99|928.03|924.03|926.65|922.65|23
1618720030000|2021-04-18 04:27:10|928.03|924.03|928.11|924.11|928.44|924.44|927.16|923.16|29
1618720040000|2021-04-18 04:27:20|928.01|924.01|928.35|924.35|928.43|924.43|927.99|923.99|25
1618720050000|2021-04-18 04:27:30|928.39|924.39|927.99|923.99|928.39|924.39|927.03|923.03|34
1618720060000|2021-04-18 04:27:40|927.68|923.68|926.71|922.71|927.73|923.73|926.34|922.34|23
1618720070000|2021-04-18 04:27:50|926.82|922.82|926.58|922.58|926.92|922.92|926.34|922.34|28
1618720080000|2021-04-18 04:28:00|926.57|922.57|928.21|924.21|928.23|924.23|926.57|922.57|29
1618720090000|2021-04-18 04:28:10|927.83|923.83|928.1|924.1|928.16|924.16|927.67|923.67|30
1618720100000|2021-04-18 04:28:20|928.09|924.09|926.39|922.39|928.09|924.09|926.37|922.37|32
1618720110000|2021-04-18 04:28:30|926.38|922.38|926.55|922.55|926.55|922.55|925.41|921.41|35
1618720120000|2021-04-18 04:28:40|925.84|921.84|925.88|921.88|927.31|923.31|925.55|921.55|30
1618720130000|2021-04-18 04:28:50|925.92|921.92|926.18|922.18|926.84|922.84|925.1|921.1|36
1618720140000|2021-04-18 04:29:00|926.06|922.06|926.28|922.28|926.39|922.39|925.8|921.8|29
1618720150000|2021-04-18 04:29:10|926.27|922.27|925.31|921.31|926.5|922.5|924.75|920.75|29
1618720160000|2021-04-18 04:29:20|925.21|921.21|924.75|920.75|925.38|921.38|924.71|920.71|34
1618720170000|2021-04-18 04:29:30|924.8|920.8|924.98|920.98|925.4|921.4|924.18|920.18|32
1618720180000|2021-04-18 04:29:40|924.64|920.64|923.22|919.22|925|921|923.22|919.22|29
1618720190000|2021-04-18 04:29:50|923.19|919.19|924.4|920.4|924.77|920.77|922.71|918.71|35
1618720200000|2021-04-18 04:30:00|924.44|920.44|921.36|917.36|924.63|920.63|921.07|917.07|34
1618720210000|2021-04-18 04:30:10|921.1|917.1|923.34|919.34|924.4|920.4|921.1|917.1|30
1618720220000|2021-04-18 04:30:20|923.59|919.59|921.59|917.59|923.61|919.61|921.03|917.03|27
1618720230000|2021-04-18 04:30:30|922.18|918.18|923.04|919.04|923.07|919.07|921.46|917.46|30
1618720240000|2021-04-18 04:30:40|923.06|919.06|924.25|920.25|925.22|921.22|923.05|919.05|27
1618720250000|2021-04-18 04:30:50|924.21|920.21|922.79|918.79|924.29|920.29|922.58|918.58|16
1618720260000|2021-04-18 04:31:00|922.8|918.8|923.86|919.86|924.66|920.66|922.77|918.77|28
1618720270000|2021-04-18 04:31:10|924.03|920.03|924.78|920.78|924.78|920.78|923.67|919.67|18
1618720280000|2021-04-18 04:31:20|924.97|920.97|923.97|919.97|924.97|920.97|922.98|918.98|13
1618720290000|2021-04-18 04:31:30|924.34|920.34|924.51|920.51|924.51|920.51|924.34|920.34|9
1618720300000|2021-04-18 04:31:40|924.6|920.6|923.21|919.21|924.6|920.6|923.1|919.1|17
1618720310000|2021-04-18 04:31:50|922.35|918.35|921.65|917.65|922.89|918.89|921.57|917.57|21
1618720320000|2021-04-18 04:32:00|921.86|917.86|921.46|917.46|921.86|917.86|921.3|917.3|20
1618720330000|2021-04-18 04:32:10|921.44|917.44|919.39|915.39|921.69|917.69|919.39|915.39|25
1618720340000|2021-04-18 04:32:20|918.56|914.56|919.85|915.85|920.8|916.8|918.56|914.56|35
1618720350000|2021-04-18 04:32:30|920.03|916.03|918.62|914.62|921.11|917.11|918.62|914.62|27
1618720360000|2021-04-18 04:32:40|918.84|914.84|918.85|914.85|920.13|916.13|918.62|914.62|27
1618720370000|2021-04-18 04:32:50|918.79|914.79|919.58|915.58|920.32|916.32|918.1|914.1|31
1618720380000|2021-04-18 04:33:00|919.88|915.88|920.57|916.57|921.17|917.17|919.88|915.88|31
1618720390000|2021-04-18 04:33:10|920.5|916.5|919.85|915.85|920.53|916.53|918.74|914.74|20
1618720400000|2021-04-18 04:33:20|919.83|915.83|918.48|914.48|919.83|915.83|917.63|913.63|30
1618720410000|2021-04-18 04:33:30|918.27|914.27|919.26|915.26|919.26|915.26|917.13|913.13|31
1618720420000|2021-04-18 04:33:40|919.56|915.56|919.27|915.27|920.35|916.35|917.24|913.24|29
1618720430000|2021-04-18 04:33:50|920.51|916.51|918.82|914.82|920.51|916.51|918.37|914.37|28
1618720440000|2021-04-18 04:34:00|918.73|914.73|918.79|914.79|918.83|914.83|918.71|914.71|9
1618720450000|2021-04-18 04:34:10|919.27|915.27|918.37|914.37|919.27|915.27|917.17|913.17|23
1618720460000|2021-04-18 04:34:20|918.2|914.2|918.64|914.64|919.38|915.38|918|914|29
1618720470000|2021-04-18 04:34:30|919.21|915.21|917.97|913.97|919.8|915.8|917.97|913.97|33
1618720480000|2021-04-18 04:34:40|917.87|913.87|916.62|912.62|918.18|914.18|916.45|912.45|39
1618720490000|2021-04-18 04:34:50|916.65|912.65|918.11|914.11|918.7|914.7|916.61|912.61|31
1618720500000|2021-04-18 04:35:00|918.05|914.05|916.96|912.96|918.49|914.49|916.95|912.95|31
1618720510000|2021-04-18 04:35:10|916.97|912.97|917.84|913.84|917.91|913.91|916.64|912.64|36
1618720520000|2021-04-18 04:35:20|917.83|913.83|917.06|913.06|918.19|914.19|916.92|912.92|35
1618720530000|2021-04-18 04:35:30|917.25|913.25|914.86|910.86|917.25|913.25|914.86|910.86|28
1618720540000|2021-04-18 04:35:40|913.96|909.96|912.66|908.66|914.47|910.47|910.54|906.54|38
1618720550000|2021-04-18 04:35:50|912.62|908.62|908.84|904.84|912.62|908.62|908.84|904.84|30
1618720560000|2021-04-18 04:36:00|908.53|904.53|910.01|906.01|910.4|906.4|908.06|904.06|35
1618720570000|2021-04-18 04:36:10|910.5|906.5|908.61|904.61|910.5|906.5|908.38|904.38|32
1618720580000|2021-04-18 04:36:20|908.59|904.59|906.13|902.13|908.59|904.59|905.25|901.25|30
1618720590000|2021-04-18 04:36:30|906.05|902.05|903.56|899.56|906.17|902.17|903.34|899.34|31
1618720600000|2021-04-18 04:36:40|903.24|899.24|903.92|899.92|904.91|900.91|903.24|899.24|26
1618720610000|2021-04-18 04:36:50|904.16|900.16|903.05|899.05|905.78|901.78|902.5|898.5|25
1618720620000|2021-04-18 04:37:00|903|899|902.07|898.07|903.03|899.03|901.48|897.48|22
1618720630000|2021-04-18 04:37:10|901.48|897.48|900.88|896.88|903.47|899.47|899.76|895.76|29
1618720640000|2021-04-18 04:37:20|901.01|897.01|902.74|898.74|902.74|898.74|901.01|897.01|33
1618720650000|2021-04-18 04:37:30|902.95|898.95|903.37|899.37|904.1|900.1|902.93|898.93|31
1618720660000|2021-04-18 04:37:40|902.93|898.93|903.18|899.18|904.66|900.66|902.54|898.54|35
1618720670000|2021-04-18 04:37:50|903.55|899.55|903.15|899.15|904.49|900.49|902.36|898.36|33
1618720680000|2021-04-18 04:38:00|903.81|899.81|904.19|900.19|904.91|900.91|903.25|899.25|34
1618720690000|2021-04-18 04:38:10|904.11|900.11|903.73|899.73|904.61|900.61|903.03|899.03|32
1618720700000|2021-04-18 04:38:20|903.27|899.27|907.05|903.05|907.26|903.26|902.93|898.93|34
1618720710000|2021-04-18 04:38:30|907.07|903.07|906.92|902.92|907.07|903.07|905.47|901.47|28
1618720720000|2021-04-18 04:38:40|907.07|903.07|907.25|903.25|907.25|903.25|906.7|902.7|25
1618720730000|2021-04-18 04:38:50|907.06|903.06|907.17|903.17|907.75|903.75|906.26|902.26|36
1618720740000|2021-04-18 04:39:00|907.16|903.16|905.79|901.79|907.16|903.16|905.79|901.79|33
1618720750000|2021-04-18 04:39:10|905.76|901.76|903.95|899.95|905.97|901.97|903.9|899.9|34
1618720760000|2021-04-18 04:39:20|904.19|900.19|903.78|899.78|904.38|900.38|903.29|899.29|24
1618720770000|2021-04-18 04:39:30|903.67|899.67|903.81|899.81|904.18|900.18|903.38|899.38|23
1618720780000|2021-04-18 04:39:40|903.89|899.89|903.46|899.46|903.89|899.89|902.57|898.57|27
1618720790000|2021-04-18 04:39:50|902.9|898.9|901.67|897.67|903.5|899.5|901.67|897.67|27
1618720800000|2021-04-18 04:40:00|901.39|897.39|897.01|893.01|901.52|897.52|896.74|892.74|35
1618720810000|2021-04-18 04:40:10|896.92|892.92|895.13|891.13|896.92|892.92|894.91|890.91|35
1618720820000|2021-04-18 04:40:20|895.12|891.12|893.27|889.27|895.53|891.53|893.1|889.1|17
1618720830000|2021-04-18 04:40:30|893.15|889.15|891.52|887.52|893.21|889.21|891.51|887.51|20
1618720840000|2021-04-18 04:40:40|891.25|887.25|890.54|886.54|891.52|887.52|890.4|886.4|29
1618720850000|2021-04-18 04:40:50|890.72|886.72|891.19|887.19|891.53|887.53|890.52|886.52|21
1618720860000|2021-04-18 04:41:00|891.22|887.22|893.58|889.58|893.64|889.64|891.04|887.04|31
1618720870000|2021-04-18 04:41:10|893.61|889.61|896.03|892.03|896.03|892.03|893.61|889.61|28
1618720880000|2021-04-18 04:41:20|896.02|892.02|894.7|890.7|897.14|893.14|894.7|890.7|38
1618720890000|2021-04-18 04:41:30|894.79|890.79|892.17|888.17|894.79|890.79|891.98|887.98|27
1618720900000|2021-04-18 04:41:40|892.22|888.22|891.92|887.92|892.31|888.31|891.52|887.52|29
1618720910000|2021-04-18 04:41:50|891.78|887.78|889.82|885.82|892.48|888.48|889.82|885.82|28
1618720920000|2021-04-18 04:42:00|889.87|885.87|888.55|884.55|890.16|886.16|888.55|884.55|30
1618720930000|2021-04-18 04:42:10|887.61|883.61|883.93|879.93|887.61|883.61|883.11|879.11|26
1618720940000|2021-04-18 04:42:20|882.97|878.97|876.8|872.8|883.38|879.38|876.8|872.8|23
1618720950000|2021-04-18 04:42:30|876.91|872.91|876.73|872.73|877.57|873.57|875.82|871.82|22
1618720960000|2021-04-18 04:42:40|877.02|873.02|879.76|875.76|880.04|876.04|877.02|873.02|21
1618720970000|2021-04-18 04:42:50|880|876|880.61|876.61|881.27|877.27|878.24|874.24|22
1618720980000|2021-04-18 04:43:00|880.75|876.75|881.04|877.04|881.04|877.04|880.75|876.75|3
1618720990000|2021-04-18 04:43:10|881.06|877.06|882.1|878.1|882.53|878.53|881.04|877.04|26
1618721000000|2021-04-18 04:43:20|882.31|878.31|883.05|879.05|883.58|879.58|881.85|877.85|30
1618721010000|2021-04-18 04:43:30|883.42|879.42|882.8|878.8|883.42|879.42|882.14|878.14|27
1618721020000|2021-04-18 04:43:40|883.11|879.11|883.31|879.31|883.31|879.31|883.04|879.04|8
1618721030000|2021-04-18 04:43:50|882.57|878.57|884.51|880.51|884.51|880.51|882.22|878.22|19
1618721040000|2021-04-18 04:44:00|885.05|881.05|888.21|884.21|888.21|884.21|884.37|880.37|25
1618721050000|2021-04-18 04:44:10|888.2|884.2|888.5|884.5|889.11|885.11|887.89|883.89|30
1618721060000|2021-04-18 04:44:20|888.64|884.64|885.22|881.22|888.64|884.64|885.22|881.22|31
1618721070000|2021-04-18 04:44:30|885|881|886.15|882.15|886.4|882.4|884.86|880.86|23
1618721080000|2021-04-18 04:44:40|886.05|882.05|887.41|883.41|887.41|883.41|885.81|881.81|30
1618721090000|2021-04-18 04:44:50|888.42|884.42|889.03|885.03|889.03|885.03|887.64|883.64|22
1618721100000|2021-04-18 04:45:00|888.29|884.29|885.77|881.77|889.46|885.46|885.77|881.77|28
1618721110000|2021-04-18 04:45:10|885.78|881.78|884.84|880.84|887.99|883.99|884.84|880.84|22
1618721120000|2021-04-18 04:45:20|884.85|880.85|886.87|882.87|887.16|883.16|884.69|880.69|28
1618721130000|2021-04-18 04:45:30|886.79|882.79|887.14|883.14|888.3|884.3|886.66|882.66|28
1618721140000|2021-04-18 04:45:40|887.36|883.36|889.61|885.61|889.75|885.75|887.36|883.36|24
1618721150000|2021-04-18 04:45:50|889.65|885.65|892.73|888.73|892.73|888.73|889.65|885.65|30
1618721160000|2021-04-18 04:46:00|892.69|888.69|887.94|883.94|892.69|888.69|887.8|883.8|36
1618721170000|2021-04-18 04:46:10|887.73|883.73|891.65|887.65|891.65|887.65|887.58|883.58|32
1618721180000|2021-04-18 04:46:20|891.82|887.82|891.82|887.82|892.24|888.24|891.7|887.7|20
1618721190000|2021-04-18 04:46:30|892.36|888.36|888.57|884.57|892.36|888.36|888.3|884.3|33
1618721200000|2021-04-18 04:46:40|888.59|884.59|890.15|886.15|890.57|886.57|888.59|884.59|30
1618721210000|2021-04-18 04:46:50|890.34|886.34|889.92|885.92|892.02|888.02|889.92|885.92|33
1618721220000|2021-04-18 04:47:00|890.18|886.18|887.82|883.82|890.18|886.18|887.56|883.56|31
1618721230000|2021-04-18 04:47:10|887.6|883.6|890.9|886.9|890.9|886.9|887.45|883.45|27
1618721240000|2021-04-18 04:47:20|890.73|886.73|890.79|886.79|890.91|886.91|890.51|886.51|17
1618721250000|2021-04-18 04:47:30|890.78|886.78|890.11|886.11|890.79|886.79|890.09|886.09|21
1618721260000|2021-04-18 04:47:40|890.25|886.25|890.51|886.51|891.73|887.73|889.93|885.93|21
1618721270000|2021-04-18 04:47:50|891.12|887.12|892.06|888.06|892.11|888.11|891.12|887.12|21
1618721280000|2021-04-18 04:48:00|892.1|888.1|892.42|888.42|892.42|888.42|892.07|888.07|10
1618721290000|2021-04-18 04:48:10|892.38|888.38|892.52|888.52|892.78|888.78|892.2|888.2|24
1618721300000|2021-04-18 04:48:20|893.53|889.53|892.6|888.6|893.53|889.53|892.26|888.26|15
1618721310000|2021-04-18 04:48:30|892.58|888.58|895.42|891.42|895.42|891.42|892.58|888.58|14
1618721320000|2021-04-18 04:48:40|895.44|891.44|893.01|889.01|895.44|891.44|892.91|888.91|14
1618721330000|2021-04-18 04:48:50|893.08|889.08|891.2|887.2|893.08|889.08|891.2|887.2|16
1618721340000|2021-04-18 04:49:00|891.24|887.24|893.79|889.79|894.65|890.65|890.91|886.91|24
1618721350000|2021-04-18 04:49:10|893.65|889.65|892.89|888.89|894.4|890.4|892.53|888.53|18
1618721360000|2021-04-18 04:49:20|893.2|889.2|892.61|888.61|893.94|889.94|892.43|888.43|17
1618721370000|2021-04-18 04:49:30|892.59|888.59|892.37|888.37|892.79|888.79|892.28|888.28|22
1618721380000|2021-04-18 04:49:40|892.52|888.52|893.15|889.15|893.15|889.15|891.29|887.29|16
1618721390000|2021-04-18 04:49:50|892.53|888.53|893.38|889.38|895.86|891.86|892.47|888.47|18
1618721400000|2021-04-18 04:50:00|893.37|889.37|890.24|886.24|894.08|890.08|890.24|886.24|17
1618721410000|2021-04-18 04:50:10|889.77|885.77|889.52|885.52|890.05|886.05|889.52|885.52|6
1618721420000|2021-04-18 04:50:20|886.21|882.21|886.09|882.09|886.4|882.4|886.09|882.09|6
1618721430000|2021-04-18 04:50:30|886.4|882.4|886.39|882.39|886.4|882.4|884.49|880.49|7
1618721440000|2021-04-18 04:50:40|886.4|882.4|886.93|882.93|886.94|882.94|884.63|880.63|28
1618721450000|2021-04-18 04:50:50|886.54|882.54|887.67|883.67|887.9|883.9|886.54|882.54|16
1618721460000|2021-04-18 04:51:00|887.65|883.65|885.8|881.8|887.65|883.65|885.8|881.8|22
1618721470000|2021-04-18 04:51:10|885.08|881.08|884.17|880.17|885.08|881.08|883.93|879.93|12
1618721480000|2021-04-18 04:51:20|883.96|879.96|884.88|880.88|886.3|882.3|883.74|879.74|28
1618721490000|2021-04-18 04:51:30|885.2|881.2|885.1|881.1|885.32|881.32|884.4|880.4|20
1618721500000|2021-04-18 04:51:40|885.29|881.29|886.17|882.17|886.44|882.44|885.03|881.03|28
1618721510000|2021-04-18 04:51:50|886.12|882.12|886.55|882.55|886.7|882.7|885.12|881.12|18
1618721520000|2021-04-18 04:52:00|885.25|881.25|885.45|881.45|886.35|882.35|885.16|881.16|26
1618721530000|2021-04-18 04:52:10|885.04|881.04|883.09|879.09|885.44|881.44|882.95|878.95|25
1618721540000|2021-04-18 04:52:20|882.81|878.81|882.12|878.12|883.87|879.87|882.12|878.12|20
1618721550000|2021-04-18 04:52:30|881.35|877.35|883.27|879.27|883.27|879.27|880.59|876.59|32
1618721560000|2021-04-18 04:52:40|882.21|878.21|884.22|880.22|884.22|880.22|882.16|878.16|24
1618721570000|2021-04-18 04:52:50|883.09|879.09|882.26|878.26|883.92|879.92|882.23|878.23|19
1618721580000|2021-04-18 04:53:00|881.6|877.6|881.65|877.65|881.72|877.72|879.93|875.93|24
1618721590000|2021-04-18 04:53:10|881.66|877.66|881.61|877.61|883.6|879.6|881.61|877.61|24
1618721600000|2021-04-18 04:53:20|881.54|877.54|880.43|876.43|881.61|877.61|879.86|875.86|29
1618721610000|2021-04-18 04:53:30|880.65|876.65|879.7|875.7|881.17|877.17|879.12|875.12|31
1618721620000|2021-04-18 04:53:40|879.75|875.75|880.55|876.55|880.69|876.69|879.41|875.41|16
1618721630000|2021-04-18 04:53:50|881.83|877.83|881.67|877.67|882.11|878.11|880.8|876.8|20
1618721640000|2021-04-18 04:54:00|881.64|877.64|883.12|879.12|883.95|879.95|881.64|877.64|27
1618721650000|2021-04-18 04:54:10|883.1|879.1|882.93|878.93|883.35|879.35|882.8|878.8|19
1618721660000|2021-04-18 04:54:20|882.72|878.72|882.63|878.63|882.78|878.78|882.63|878.63|5
1618721670000|2021-04-18 04:54:30|882.85|878.85|882.85|878.85|882.85|878.85|882.62|878.62|7
1618721680000|2021-04-18 04:54:40|882.01|878.01|881.57|877.57|882.85|878.85|881.5|877.5|16
1618721690000|2021-04-18 04:54:50|881.54|877.54|880.13|876.13|882.14|878.14|879.19|875.19|25
1618721700000|2021-04-18 04:55:00|879.43|875.43|873.81|869.81|879.9|875.9|873.81|869.81|31
1618721710000|2021-04-18 04:55:10|873.82|869.82|875.35|871.35|875.74|871.74|873.82|869.82|25
1618721720000|2021-04-18 04:55:20|875.29|871.29|872.3|868.3|875.29|871.29|871.24|867.24|28
1618721730000|2021-04-18 04:55:30|872.49|868.49|872.14|868.14|874.09|870.09|871.77|867.77|20
1618721740000|2021-04-18 04:55:40|872.16|868.16|874.48|870.48|874.48|870.48|872.16|868.16|26
1618721750000|2021-04-18 04:55:50|874.45|870.45|873.63|869.63|874.45|870.45|873.63|869.63|15
1618721760000|2021-04-18 04:56:00|873.53|869.53|874.8|870.8|874.8|870.8|873.43|869.43|25
1618721770000|2021-04-18 04:56:10|874.62|870.62|876.22|872.22|876.27|872.27|874.62|870.62|23
1618721780000|2021-04-18 04:56:20|876.23|872.23|876.41|872.41|876.5|872.5|875.56|871.56|15
1618721790000|2021-04-18 04:56:30|876.45|872.45|876.65|872.65|876.69|872.69|876.43|872.43|11
1618721800000|2021-04-18 04:56:40|876.5|872.5|875.28|871.28|876.72|872.72|875.28|871.28|17
1618721810000|2021-04-18 04:56:50|874.99|870.99|876.39|872.39|876.42|872.42|872.25|868.25|19
1618721820000|2021-04-18 04:57:00|875.45|871.45|871.71|867.71|875.45|871.45|871.71|867.71|9
1618721830000|2021-04-18 04:57:10|871.67|867.67|874.02|870.02|874.4|870.4|871.66|867.66|15
1618721840000|2021-04-18 04:57:20|874.01|870.01|872.59|868.59|874.4|870.4|872.57|868.57|16
1618721850000|2021-04-18 04:57:30|872.76|868.76|872.77|868.77|872.78|868.78|872.57|868.57|12
1618721860000|2021-04-18 04:57:40|872.79|868.79|871.72|867.72|872.79|868.79|871.63|867.63|6
1618721870000|2021-04-18 04:57:50|873|869|873|869|873|869|871.72|867.72|5
1618721880000|2021-04-18 04:58:00|871.45|867.45|870.42|866.42|871.45|867.45|870.42|866.42|11
1618721890000|2021-04-18 04:58:10|871.23|867.23|873.16|869.16|873.21|869.21|871.23|867.23|29
1618721900000|2021-04-18 04:58:20|873.82|869.82|873.77|869.77|875.34|871.34|873.77|869.77|18
1618721910000|2021-04-18 04:58:30|873.53|869.53|872.19|868.19|873.53|869.53|872.13|868.13|22
1618721920000|2021-04-18 04:58:40|872.13|868.13|873.39|869.39|873.39|869.39|871.72|867.72|15
1618721930000|2021-04-18 04:58:50|873.48|869.48|873.23|869.23|873.74|869.74|873.23|869.23|25
1618721940000|2021-04-18 04:59:00|873.25|869.25|874.81|870.81|874.81|870.81|873.25|869.25|17
1618721950000|2021-04-18 04:59:10|874.79|870.79|877.36|873.36|877.37|873.37|874.77|870.77|27
1618721960000|2021-04-18 04:59:20|877.7|873.7|877.1|873.1|878.06|874.06|877.1|873.1|28
1618721970000|2021-04-18 04:59:30|877.04|873.04|877.88|873.88|878.09|874.09|876.62|872.62|20
1618721980000|2021-04-18 04:59:40|877.96|873.96|878.64|874.64|879.24|875.24|877.94|873.94|25
1618721990000|2021-04-18 04:59:50|878.63|874.63|877.14|873.14|878.63|874.63|877.14|873.14|14
1618722000000|2021-04-18 05:00:00|876.69|872.69|875.73|871.73|876.91|872.91|875.64|871.64|19
1618722010000|2021-04-18 05:00:10|876.58|872.58|875.5|871.5|876.58|872.58|875.1|871.1|26
1618722020000|2021-04-18 05:00:20|874.28|870.28|878.9|874.9|878.9|874.9|874.28|870.28|32
1618722030000|2021-04-18 05:00:30|878.92|874.92|878.74|874.74|878.97|874.97|877.92|873.92|26
1618722040000|2021-04-18 05:00:40|878.85|874.85|880.72|876.72|880.72|876.72|878.85|874.85|25
1618722050000|2021-04-18 05:00:50|880.77|876.77|882.24|878.24|882.24|878.24|880.77|876.77|23
1618722060000|2021-04-18 05:01:00|882.22|878.22|884.36|880.36|884.36|880.36|882.22|878.22|27
1618722070000|2021-04-18 05:01:10|884.35|880.35|885.19|881.19|885.19|881.19|884.28|880.28|23
1618722080000|2021-04-18 05:01:20|885.17|881.17|885.07|881.07|885.17|881.17|884.62|880.62|29
1618722090000|2021-04-18 05:01:30|885.11|881.11|885.05|881.05|885.74|881.74|883.66|879.66|25
1618722100000|2021-04-18 05:01:40|883.5|879.5|885.07|881.07|885.4|881.4|883.23|879.23|38
1618722110000|2021-04-18 05:01:50|885.23|881.23|886.64|882.64|886.73|882.73|883.08|879.08|37
1618722120000|2021-04-18 05:02:00|886.49|882.49|886.67|882.67|887.02|883.02|886.49|882.49|31
1618722130000|2021-04-18 05:02:10|886.64|882.64|885.02|881.02|886.64|882.64|885.02|881.02|32
1618722140000|2021-04-18 05:02:20|886.01|882.01|889.55|885.55|889.67|885.67|885.55|881.55|33
1618722150000|2021-04-18 05:02:30|889.7|885.7|890.39|886.39|890.71|886.71|889.39|885.39|22
1618722160000|2021-04-18 05:02:40|890.52|886.52|891.3|887.3|891.3|887.3|890.39|886.39|22
1618722170000|2021-04-18 05:02:50|891.04|887.04|888.67|884.67|891.3|887.3|888.34|884.34|30
1618722180000|2021-04-18 05:03:00|888.16|884.16|890.21|886.21|890.21|886.21|888.14|884.14|30
1618722190000|2021-04-18 05:03:10|889.98|885.98|892.13|888.13|892.13|888.13|889.98|885.98|19
1618722200000|2021-04-18 05:03:20|892.29|888.29|891.86|887.86|893.02|889.02|891.85|887.85|20
1618722210000|2021-04-18 05:03:30|891.59|887.59|890.73|886.73|891.68|887.68|890.6|886.6|33
1618722220000|2021-04-18 05:03:40|890.85|886.85|892.89|888.89|892.98|888.98|890.85|886.85|30
1618722230000|2021-04-18 05:03:50|892.9|888.9|892.59|888.59|893.04|889.04|891.34|887.34|35
1618722240000|2021-04-18 05:04:00|892.71|888.71|891.46|887.46|892.96|888.96|891.08|887.08|29
1618722250000|2021-04-18 05:04:10|891.3|887.3|890.59|886.59|891.45|887.45|889.76|885.76|35
1618722260000|2021-04-18 05:04:20|890.88|886.88|891.89|887.89|892.25|888.25|890.59|886.59|30
1618722270000|2021-04-18 05:04:30|892.2|888.2|892.77|888.77|892.77|888.77|891.74|887.74|26
1618722280000|2021-04-18 05:04:40|892.85|888.85|892.73|888.73|893.13|889.13|892.49|888.49|21
1618722290000|2021-04-18 05:04:50|893.38|889.38|894.04|890.04|894.24|890.24|892.74|888.74|16
1618722300000|2021-04-18 05:05:00|894.25|890.25|894.25|890.25|894.42|890.42|893.78|889.78|22
1618722310000|2021-04-18 05:05:10|893.98|889.98|894.62|890.62|894.67|890.67|893.95|889.95|28
1618722320000|2021-04-18 05:05:20|894.64|890.64|894.14|890.14|894.65|890.65|894.02|890.02|25
1618722330000|2021-04-18 05:05:30|894.13|890.13|894.26|890.26|894.53|890.53|894|890|29
1618722340000|2021-04-18 05:05:40|894.27|890.27|894.12|890.12|894.79|890.79|894|890|27
1618722350000|2021-04-18 05:05:50|894.05|890.05|893.92|889.92|894.09|890.09|892.61|888.61|36
1618722360000|2021-04-18 05:06:00|893.89|889.89|893.92|889.92|894.76|890.76|893.7|889.7|34
1618722370000|2021-04-18 05:06:10|893.93|889.93|894.57|890.57|894.78|890.78|893.93|889.93|26
1618722380000|2021-04-18 05:06:20|894.8|890.8|894.81|890.81|894.88|890.88|894.73|890.73|19
1618722390000|2021-04-18 05:06:30|894.83|890.83|895.21|891.21|895.35|891.35|894.83|890.83|16
1618722400000|2021-04-18 05:06:40|895.22|891.22|895.64|891.64|896.58|892.58|895.22|891.22|14
1618722410000|2021-04-18 05:06:50|896.28|892.28|894|890|896.28|892.28|893.95|889.95|34
1618722420000|2021-04-18 05:07:00|893.96|889.96|894.71|890.71|894.71|890.71|893.78|889.78|24
1618722430000|2021-04-18 05:07:10|894.74|890.74|894.86|890.86|895.43|891.43|894.47|890.47|26
1618722440000|2021-04-18 05:07:20|894.47|890.47|894.42|890.42|895.25|891.25|894.27|890.27|28
1618722450000|2021-04-18 05:07:30|894.43|890.43|895.35|891.35|895.35|891.35|893.56|889.56|33
1618722460000|2021-04-18 05:07:40|895.31|891.31|896.34|892.34|896.7|892.7|895.31|891.31|34
1618722470000|2021-04-18 05:07:50|896.15|892.15|893.82|889.82|896.15|892.15|893.82|889.82|31
1618722480000|2021-04-18 05:08:00|893.79|889.79|893.47|889.47|894.23|890.23|893.23|889.23|31
1618722490000|2021-04-18 05:08:10|893.43|889.43|891.8|887.8|893.6|889.6|891.79|887.79|28
1618722500000|2021-04-18 05:08:20|891.04|887.04|892.43|888.43|892.43|888.43|890.55|886.55|38
1618722510000|2021-04-18 05:08:30|892.61|888.61|895.36|891.36|895.36|891.36|892.61|888.61|29
1618722520000|2021-04-18 05:08:40|895.38|891.38|897.45|893.45|897.45|893.45|895.38|891.38|16
1618722530000|2021-04-18 05:08:50|897.43|893.43|897.42|893.42|897.66|893.66|896.54|892.54|16
1618722540000|2021-04-18 05:09:00|897.44|893.44|899.24|895.24|899.52|895.52|897.44|893.44|21
1618722550000|2021-04-18 05:09:10|899.57|895.57|899.34|895.34|899.59|895.59|898.31|894.31|34
1618722560000|2021-04-18 05:09:20|899.31|895.31|898.59|894.59|899.31|895.31|898.55|894.55|33
1618722570000|2021-04-18 05:09:30|898.48|894.48|899.6|895.6|900.8|896.8|898.2|894.2|30
1618722580000|2021-04-18 05:09:40|900.4|896.4|899.54|895.54|900.8|896.8|899.44|895.44|20
1618722590000|2021-04-18 05:09:50|899.63|895.63|900.6|896.6|900.61|896.61|899.44|895.44|17
1618722600000|2021-04-18 05:10:00|900.35|896.35|901.04|897.04|901.61|897.61|900.35|896.35|21
1618722610000|2021-04-18 05:10:10|901.23|897.23|899.98|895.98|901.23|897.23|899.28|895.28|37
1618722620000|2021-04-18 05:10:20|899.82|895.82|901.93|897.93|901.99|897.99|899.65|895.65|25
1618722630000|2021-04-18 05:10:30|901.84|897.84|901.39|897.39|901.93|897.93|900.97|896.97|26
1618722640000|2021-04-18 05:10:40|901.31|897.31|900.02|896.02|901.39|897.39|899.49|895.49|24
1618722650000|2021-04-18 05:10:50|900.47|896.47|899.56|895.56|900.57|896.57|899.03|895.03|25
1618722660000|2021-04-18 05:11:00|899.76|895.76|900.82|896.82|900.86|896.86|899.64|895.64|18
1618722670000|2021-04-18 05:11:10|900.72|896.72|899.68|895.68|901.1|897.1|899.44|895.44|20
1618722680000|2021-04-18 05:11:20|899.57|895.57|899.09|895.09|899.57|895.57|898.32|894.32|19
1618722690000|2021-04-18 05:11:30|899.28|895.28|898.97|894.97|899.45|895.45|898.37|894.37|15
1618722700000|2021-04-18 05:11:40|898.89|894.89|900.21|896.21|900.21|896.21|898.76|894.76|23
1618722710000|2021-04-18 05:11:50|900.12|896.12|899.12|895.12|900.21|896.21|898.79|894.79|23
1618722720000|2021-04-18 05:12:00|899.04|895.04|898.6|894.6|899.04|895.04|898.6|894.6|5
1618722730000|2021-04-18 05:12:10|898|894|898.36|894.36|898.36|894.36|896.51|892.51|31
1618722740000|2021-04-18 05:12:20|898.18|894.18|897.5|893.5|898.6|894.6|897.41|893.41|19
1618722750000|2021-04-18 05:12:30|897.42|893.42|897.84|893.84|898.01|894.01|897.31|893.31|17
1618722760000|2021-04-18 05:12:40|897.82|893.82|896.58|892.58|897.82|893.82|896.54|892.54|21
1618722770000|2021-04-18 05:12:50|896.55|892.55|896.77|892.77|896.77|892.77|895.27|891.27|21
1618722780000|2021-04-18 05:13:00|896.82|892.82|895.87|891.87|896.83|892.83|895.64|891.64|26
1618722790000|2021-04-18 05:13:10|895.88|891.88|896.64|892.64|896.64|892.64|895.64|891.64|26
1618722800000|2021-04-18 05:13:20|896.65|892.65|897.09|893.09|897.16|893.16|896.36|892.36|29
1618722810000|2021-04-18 05:13:30|897.06|893.06|896.36|892.36|897.06|893.06|896.02|892.02|31
1618722820000|2021-04-18 05:13:40|896.48|892.48|896.97|892.97|897.26|893.26|896.35|892.35|26
1618722830000|2021-04-18 05:13:50|897.01|893.01|897.46|893.46|897.46|893.46|896.97|892.97|27
1618722840000|2021-04-18 05:14:00|897.45|893.45|896.65|892.65|897.45|893.45|895.64|891.64|34
1618722850000|2021-04-18 05:14:10|896.73|892.73|896.71|892.71|897.09|893.09|896.64|892.64|26
1618722860000|2021-04-18 05:14:20|896.68|892.68|895.35|891.35|897.51|893.51|895.35|891.35|34
1618722870000|2021-04-18 05:14:30|895.27|891.27|897.75|893.75|897.75|893.75|895.26|891.26|27
1618722880000|2021-04-18 05:14:40|897.94|893.94|898.28|894.28|898.29|894.29|897.69|893.69|22
1618722890000|2021-04-18 05:14:50|898.26|894.26|898.28|894.28|898.4|894.4|898.22|894.22|17
1618722900000|2021-04-18 05:15:00|898.26|894.26|898.73|894.73|898.73|894.73|898.21|894.21|27
1618722910000|2021-04-18 05:15:10|898.77|894.77|901.15|897.15|901.19|897.19|898.76|894.76|15
1618722920000|2021-04-18 05:15:20|901.13|897.13|900|896|901.43|897.43|899.97|895.97|32
1618722930000|2021-04-18 05:15:30|899.77|895.77|899.99|895.99|900.72|896.72|899.4|895.4|29
1618722940000|2021-04-18 05:15:40|899.98|895.98|899.47|895.47|900.39|896.39|899.37|895.37|27
1618722950000|2021-04-18 05:15:50|899.43|895.43|898.11|894.11|899.47|895.47|898.11|894.11|23
1618722960000|2021-04-18 05:16:00|898.21|894.21|897.01|893.01|898.3|894.3|897.01|893.01|15
1618722970000|2021-04-18 05:16:10|895.87|891.87|896.22|892.22|896.86|892.86|895.87|891.87|12
1618722980000|2021-04-18 05:16:20|896.23|892.23|895.35|891.35|896.23|892.23|895.27|891.27|20
1618722990000|2021-04-18 05:16:30|895.36|891.36|896.07|892.07|896.07|892.07|893.41|889.41|21
1618723000000|2021-04-18 05:16:40|896.08|892.08|895.38|891.38|896.55|892.55|893.69|889.69|24
1618723010000|2021-04-18 05:16:50|895.37|891.37|891.82|887.82|895.64|891.64|891.82|887.82|29
1618723020000|2021-04-18 05:17:00|891.51|887.51|891.06|887.06|892.62|888.62|890.92|886.92|32
1618723030000|2021-04-18 05:17:10|891.43|887.43|892.6|888.6|892.74|888.74|891.41|887.41|25
1618723040000|2021-04-18 05:17:20|891.34|887.34|890.53|886.53|891.41|887.41|890.29|886.29|29
1618723050000|2021-04-18 05:17:30|890.55|886.55|891.59|887.59|891.64|887.64|890.47|886.47|30
1618723060000|2021-04-18 05:17:40|891.57|887.57|890.91|886.91|891.6|887.6|890.75|886.75|31
1618723070000|2021-04-18 05:17:50|890.93|886.93|889.93|885.93|890.96|886.96|889.85|885.85|18
1618723080000|2021-04-18 05:18:00|889.86|885.86|888.93|884.93|889.86|885.86|888.31|884.31|19
1618723090000|2021-04-18 05:18:10|888.21|884.21|884.95|880.95|888.33|884.33|884.86|880.86|32
1618723100000|2021-04-18 05:18:20|885.05|881.05|885.23|881.23|886.09|882.09|884.68|880.68|29
1618723110000|2021-04-18 05:18:30|885.29|881.29|885.73|881.73|886.1|882.1|885.13|881.13|24
1618723120000|2021-04-18 05:18:40|885.29|881.29|884.74|880.74|885.62|881.62|884|880|30
1618723130000|2021-04-18 05:18:50|884.98|880.98|883.88|879.88|884.98|880.98|883.55|879.55|24
1618723140000|2021-04-18 05:19:00|883.98|879.98|885.27|881.27|885.4|881.4|883.98|879.98|29
1618723150000|2021-04-18 05:19:10|885.03|881.03|883.2|879.2|885.32|881.32|883.2|879.2|28
1618723160000|2021-04-18 05:19:20|883.31|879.31|882.4|878.4|883.31|879.31|881.88|877.88|19
1618723170000|2021-04-18 05:19:30|882.63|878.63|881.69|877.69|883.66|879.66|880.86|876.86|28
1618723180000|2021-04-18 05:19:40|881.68|877.68|880.47|876.47|881.91|877.91|880.47|876.47|30
1618723190000|2021-04-18 05:19:50|880.48|876.48|881.21|877.21|881.24|877.24|880.16|876.16|30
1618723200000|2021-04-18 05:20:00|882.18|878.18|880.23|876.23|882.18|878.18|879.58|875.58|17
1618723210000|2021-04-18 05:20:10|879.8|875.8|879.8|875.8|880.28|876.28|879.57|875.57|28
1618723220000|2021-04-18 05:20:20|879.59|875.59|879.32|875.32|879.68|875.68|879.1|875.1|15
1618723230000|2021-04-18 05:20:30|879.02|875.02|879.25|875.25|879.67|875.67|878.28|874.28|31
1618723240000|2021-04-18 05:20:40|879.02|875.02|879.02|875.02|879.86|875.86|878.5|874.5|28
1618723250000|2021-04-18 05:20:50|879.04|875.04|879.09|875.09|879.73|875.73|879.04|875.04|21
1618723260000|2021-04-18 05:21:00|879.54|875.54|878.92|874.92|879.54|875.54|877.76|873.76|32
1618723270000|2021-04-18 05:21:10|878.93|874.93|878.92|874.92|879.48|875.48|878.87|874.87|30
1618723280000|2021-04-18 05:21:20|878.87|874.87|878.94|874.94|879.64|875.64|878.86|874.86|30
1618723290000|2021-04-18 05:21:30|878.91|874.91|879.32|875.32|879.9|875.9|878.89|874.89|29
1618723300000|2021-04-18 05:21:40|879.31|875.31|879.89|875.89|880.13|876.13|878.59|874.59|36
1618723310000|2021-04-18 05:21:50|879.77|875.77|879.56|875.56|879.77|875.77|878.33|874.33|36
1618723320000|2021-04-18 05:22:00|879.53|875.53|878.86|874.86|879.53|875.53|878.21|874.21|29
1618723330000|2021-04-18 05:22:10|878.52|874.52|878.12|874.12|879.43|875.43|878.05|874.05|28
1618723340000|2021-04-18 05:22:20|878.06|874.06|878.27|874.27|878.84|874.84|876.94|872.94|30
1618723350000|2021-04-18 05:22:30|877.62|873.62|873.94|869.94|878|874|873.94|869.94|25
1618723360000|2021-04-18 05:22:40|874.07|870.07|873.83|869.83|875.65|871.65|873.82|869.82|36
1618723370000|2021-04-18 05:22:50|873.8|869.8|874.5|870.5|875.65|871.65|873.54|869.54|33
1618723380000|2021-04-18 05:23:00|874.51|870.51|874.75|870.75|874.9|870.9|873.73|869.73|33
1618723390000|2021-04-18 05:23:10|874.67|870.67|875.32|871.32|875.33|871.33|874.14|870.14|32
1618723400000|2021-04-18 05:23:20|875.33|871.33|875.43|871.43|875.43|871.43|874.5|870.5|36
1618723410000|2021-04-18 05:23:30|875.42|871.42|875.23|871.23|875.54|871.54|874.07|870.07|34
1618723420000|2021-04-18 05:23:40|875.29|871.29|874.56|870.56|875.29|871.29|874.33|870.33|21
1618723430000|2021-04-18 05:23:50|874.57|870.57|875.05|871.05|875.05|871.05|874.16|870.16|29
1618723440000|2021-04-18 05:24:00|874.86|870.86|873.88|869.88|875.05|871.05|873.83|869.83|23
1618723450000|2021-04-18 05:24:10|873.89|869.89|873.06|869.06|875.02|871.02|872.89|868.89|35
1618723460000|2021-04-18 05:24:20|872.93|868.93|872.95|868.95|873|869|871.53|867.53|22
1618723470000|2021-04-18 05:24:30|871.76|867.76|872.31|868.31|873.29|869.29|871.76|867.76|32
1618723480000|2021-04-18 05:24:40|872.28|868.28|871.98|867.98|872.72|868.72|871.58|867.58|27
1618723490000|2021-04-18 05:24:50|871.96|867.96|869.52|865.52|871.96|867.96|869.44|865.44|29
1618723500000|2021-04-18 05:25:00|869.5|865.5|866.94|862.94|869.56|865.56|866.09|862.09|37
1618723510000|2021-04-18 05:25:10|866.86|862.86|868.31|864.31|868.97|864.97|866.69|862.69|27
1618723520000|2021-04-18 05:25:20|868.24|864.24|868.13|864.13|868.42|864.42|866.96|862.96|31
1618723530000|2021-04-18 05:25:30|868.37|864.37|868.45|864.45|869.13|865.13|868.37|864.37|27
1618723540000|2021-04-18 05:25:40|868.44|864.44|870.67|866.67|870.71|866.71|868.44|864.44|22
1618723550000|2021-04-18 05:25:50|870.68|866.68|870.78|866.78|870.85|866.85|870.68|866.68|10
1618723560000|2021-04-18 05:26:00|870.1|866.1|868.07|864.07|870.23|866.23|867.98|863.98|31
1618723570000|2021-04-18 05:26:10|867.83|863.83|869.28|865.28|869.92|865.92|867.42|863.42|36
1618723580000|2021-04-18 05:26:20|869.1|865.1|869.78|865.78|869.78|865.78|869.01|865.01|33
1618723590000|2021-04-18 05:26:30|869.77|865.77|870.92|866.92|870.92|866.92|869.74|865.74|31
1618723600000|2021-04-18 05:26:40|870.98|866.98|871.78|867.78|871.87|867.87|870.98|866.98|18
1618723610000|2021-04-18 05:26:50|871.85|867.85|871.91|867.91|872.28|868.28|871.2|867.2|22
1618723620000|2021-04-18 05:27:00|871.96|867.96|872.72|868.72|872.83|868.83|870.59|866.59|33
1618723630000|2021-04-18 05:27:10|872.75|868.75|874.51|870.51|874.51|870.51|872.65|868.65|21
1618723640000|2021-04-18 05:27:20|875.06|871.06|876.94|872.94|876.94|872.94|875.06|871.06|19
1618723650000|2021-04-18 05:27:30|877.42|873.42|878.44|874.44|878.53|874.53|877.3|873.3|24
1618723660000|2021-04-18 05:27:40|878.43|874.43|880.01|876.01|880.01|876.01|878.43|874.43|21
1618723670000|2021-04-18 05:27:50|880.04|876.04|881.72|877.72|881.76|877.76|880.04|876.04|27
1618723680000|2021-04-18 05:28:00|881.68|877.68|880.81|876.81|881.75|877.75|880.24|876.24|30
1618723690000|2021-04-18 05:28:10|880.8|876.8|880.91|876.91|881.57|877.57|880.57|876.57|24
1618723700000|2021-04-18 05:28:20|880.98|876.98|880.17|876.17|881.38|877.38|879.92|875.92|33
1618723710000|2021-04-18 05:28:30|880.24|876.24|882.95|878.95|882.95|878.95|880.24|876.24|33
1618723720000|2021-04-18 05:28:40|883.28|879.28|884.68|880.68|884.68|880.68|883.26|879.26|35
1618723730000|2021-04-18 05:28:50|884.7|880.7|884.58|880.58|884.7|880.7|883.2|879.2|34
1618723740000|2021-04-18 05:29:00|884.59|880.59|884.45|880.45|884.59|880.59|883.83|879.83|30
1618723750000|2021-04-18 05:29:10|884.61|880.61|884.6|880.6|884.83|880.83|883.4|879.4|29
1618723760000|2021-04-18 05:29:20|884.61|880.61|883.51|879.51|884.61|880.61|882.75|878.75|30
1618723770000|2021-04-18 05:29:30|883.52|879.52|881.84|877.84|883.52|879.52|881.62|877.62|30
1618723780000|2021-04-18 05:29:40|881.81|877.81|881.53|877.53|882.25|878.25|881.42|877.42|25
1618723790000|2021-04-18 05:29:50|881.5|877.5|882.09|878.09|882.15|878.15|881.34|877.34|16
1618723800000|2021-04-18 05:30:00|882.23|878.23|881.97|877.97|882.23|878.23|881.79|877.79|21
1618723810000|2021-04-18 05:30:10|881.87|877.87|884|880|884|880|881.86|877.86|21
1618723820000|2021-04-18 05:30:20|884.07|880.07|884.55|880.55|884.96|880.96|884.07|880.07|23
1618723830000|2021-04-18 05:30:30|884.6|880.6|886.39|882.39|886.39|882.39|884.18|880.18|29
1618723840000|2021-04-18 05:30:40|886.47|882.47|886.44|882.44|886.92|882.92|885.48|881.48|33
1618723850000|2021-04-18 05:30:50|886.5|882.5|886.17|882.17|886.51|882.51|885.02|881.02|30
1618723860000|2021-04-18 05:31:00|886.4|882.4|884.63|880.63|886.4|882.4|884.63|880.63|24
1618723870000|2021-04-18 05:31:10|884.62|880.62|886.24|882.24|886.35|882.35|884.48|880.48|33
1618723880000|2021-04-18 05:31:20|886.23|882.23|887.57|883.57|888.66|884.66|886.23|882.23|35
1618723890000|2021-04-18 05:31:30|887.64|883.64|887.48|883.48|887.87|883.87|887|883|33
1618723900000|2021-04-18 05:31:40|887.47|883.47|888.36|884.36|888.8|884.8|886.9|882.9|30
1618723910000|2021-04-18 05:31:50|888.35|884.35|890|886|890|886|888.31|884.31|33
1618723920000|2021-04-18 05:32:00|889.95|885.95|887.38|883.38|890.12|886.12|887.38|883.38|32
1618723930000|2021-04-18 05:32:10|887.24|883.24|887.03|883.03|887.24|883.24|885.87|881.87|24
1618723940000|2021-04-18 05:32:20|886.88|882.88|886.1|882.1|888.19|884.19|886.09|882.09|31
1618723950000|2021-04-18 05:32:30|886.09|882.09|883.02|879.02|887.4|883.4|883.01|879.01|32
1618723960000|2021-04-18 05:32:40|883.11|879.11|882.66|878.66|883.11|879.11|882.66|878.66|22
1618723970000|2021-04-18 05:32:50|882.74|878.74|882.4|878.4|882.74|878.74|881.18|877.18|29
1618723980000|2021-04-18 05:33:00|882.3|878.3|882.58|878.58|882.91|878.91|882.08|878.08|22
1618723990000|2021-04-18 05:33:10|882.59|878.59|883.36|879.36|883.36|879.36|881.54|877.54|30
1618724000000|2021-04-18 05:33:20|883.37|879.37|883.63|879.63|883.72|879.72|883.11|879.11|31
1618724010000|2021-04-18 05:33:30|883.68|879.68|885.97|881.97|885.97|881.97|883.54|879.54|31
1618724020000|2021-04-18 05:33:40|885.88|881.88|886.51|882.51|887.11|883.11|885.37|881.37|30
1618724030000|2021-04-18 05:33:50|886.5|882.5|885.96|881.96|887.44|883.44|885.96|881.96|36
1618724040000|2021-04-18 05:34:00|885.82|881.82|884.66|880.66|886.59|882.59|884.66|880.66|33
1618724050000|2021-04-18 05:34:10|884.4|880.4|885.32|881.32|885.96|881.96|884.4|880.4|29
1618724060000|2021-04-18 05:34:20|885.44|881.44|886.44|882.44|887|883|885.44|881.44|31
1618724070000|2021-04-18 05:34:30|886.64|882.64|886.88|882.88|887.11|883.11|886.37|882.37|23
1618724080000|2021-04-18 05:34:40|887.24|883.24|888.73|884.73|888.73|884.73|886.74|882.74|27
1618724090000|2021-04-18 05:34:50|888.72|884.72|887.93|883.93|888.72|884.72|887.79|883.79|27
1618724100000|2021-04-18 05:35:00|887.86|883.86|886.04|882.04|887.86|883.86|885.77|881.77|36
1618724110000|2021-04-18 05:35:10|885.9|881.9|885.55|881.55|885.95|881.95|885.33|881.33|23
1618724120000|2021-04-18 05:35:20|885.62|881.62|885.96|881.96|886.02|882.02|885.44|881.44|18
1618724130000|2021-04-18 05:35:30|885.94|881.94|885.75|881.75|886.27|882.27|885.64|881.64|27
1618724140000|2021-04-18 05:35:40|885.74|881.74|883.01|879.01|886.02|882.02|883.01|879.01|26
1618724150000|2021-04-18 05:35:50|882.8|878.8|881.62|877.62|882.8|878.8|881.24|877.24|29
1618724160000|2021-04-18 05:36:00|881.52|877.52|881.1|877.1|882.51|878.51|880.93|876.93|35
1618724170000|2021-04-18 05:36:10|880.85|876.85|880.38|876.38|881.94|877.94|880.3|876.3|32
1618724180000|2021-04-18 05:36:20|880.34|876.34|881.41|877.41|882.32|878.32|879.81|875.81|23
1618724190000|2021-04-18 05:36:30|881.46|877.46|880.39|876.39|881.63|877.63|880.04|876.04|32
1618724200000|2021-04-18 05:36:40|880.24|876.24|879.92|875.92|880.75|876.75|879.92|875.92|29
1618724210000|2021-04-18 05:36:50|880.34|876.34|876.16|872.16|880.34|876.34|876.16|872.16|30
1618724220000|2021-04-18 05:37:00|876.14|872.14|876.42|872.42|876.42|872.42|875.83|871.83|32
1618724230000|2021-04-18 05:37:10|876.56|872.56|877.3|873.3|877.3|873.3|876.34|872.34|24
1618724240000|2021-04-18 05:37:20|877.35|873.35|879.24|875.24|879.24|875.24|877.35|873.35|33
1618724250000|2021-04-18 05:37:30|878.84|874.84|878.03|874.03|879.02|875.02|877.55|873.55|36
1618724260000|2021-04-18 05:37:40|877.97|873.97|875.99|871.99|877.97|873.97|875.9|871.9|30
1618724270000|2021-04-18 05:37:50|875.89|871.89|876.42|872.42|877.29|873.29|875.78|871.78|33
1618724280000|2021-04-18 05:38:00|876.45|872.45|875.55|871.55|876.52|872.52|875.54|871.54|24
1618724290000|2021-04-18 05:38:10|875.5|871.5|876.3|872.3|876.37|872.37|874.45|870.45|35
1618724300000|2021-04-18 05:38:20|876.28|872.28|876.47|872.47|876.52|872.52|875.33|871.33|25
1618724310000|2021-04-18 05:38:30|876.46|872.46|877.73|873.73|878.6|874.6|876.44|872.44|29
1618724320000|2021-04-18 05:38:40|877.9|873.9|877.79|873.79|878.38|874.38|877.31|873.31|29
1618724330000|2021-04-18 05:38:50|877.75|873.75|878.51|874.51|878.62|874.62|877.7|873.7|23
1618724340000|2021-04-18 05:39:00|878.5|874.5|879.89|875.89|879.91|875.91|877.75|873.75|37
1618724350000|2021-04-18 05:39:10|880.07|876.07|881.26|877.26|881.26|877.26|878.72|874.72|36
1618724360000|2021-04-18 05:39:20|881.3|877.3|880.19|876.19|881.35|877.35|880.19|876.19|33
1618724370000|2021-04-18 05:39:30|880.16|876.16|879.01|875.01|880.2|876.2|878.49|874.49|25
1618724380000|2021-04-18 05:39:40|879.03|875.03|878.82|874.82|879.2|875.2|878.59|874.59|27
1618724390000|2021-04-18 05:39:50|878.83|874.83|879.49|875.49|880.71|876.71|878.67|874.67|35
1618724400000|2021-04-18 05:40:00|879.43|875.43|880.36|876.36|880.36|876.36|878.85|874.85|25
1618724410000|2021-04-18 05:40:10|880.53|876.53|881.28|877.28|881.34|877.34|880.48|876.48|29
1618724420000|2021-04-18 05:40:20|881.36|877.36|882.12|878.12|882.12|878.12|881.36|877.36|17
1618724430000|2021-04-18 05:40:30|882.17|878.17|882.94|878.94|883.66|879.66|882.17|878.17|27
1618724440000|2021-04-18 05:40:40|882.81|878.81|883.23|879.23|883.4|879.4|882.57|878.57|24
1618724450000|2021-04-18 05:40:50|883.56|879.56|883.53|879.53|883.85|879.85|882.97|878.97|20
1618724460000|2021-04-18 05:41:00|882.92|878.92|883.27|879.27|883.73|879.73|882.3|878.3|31
1618724470000|2021-04-18 05:41:10|883.25|879.25|885.75|881.75|886.16|882.16|882.96|878.96|27
1618724480000|2021-04-18 05:41:20|885.76|881.76|885.92|881.92|886.63|882.63|885.76|881.76|27
1618724490000|2021-04-18 05:41:30|885.84|881.84|886.32|882.32|886.35|882.35|885.14|881.14|37
1618724500000|2021-04-18 05:41:40|886.37|882.37|886.08|882.08|886.83|882.83|885.89|881.89|28
1618724510000|2021-04-18 05:41:50|886.24|882.24|886.26|882.26|886.8|882.8|886.21|882.21|32
1618724520000|2021-04-18 05:42:00|886.17|882.17|888.46|884.46|888.46|884.46|885.91|881.91|37
1618724530000|2021-04-18 05:42:10|888.51|884.51|889.92|885.92|889.94|885.94|888.08|884.08|24
1618724540000|2021-04-18 05:42:20|889.98|885.98|889.39|885.39|889.98|885.98|888.8|884.8|21
1618724550000|2021-04-18 05:42:30|889.37|885.37|890.17|886.17|890.44|886.44|888.98|884.98|28
1618724560000|2021-04-18 05:42:40|889.97|885.97|893.09|889.09|893.16|889.16|889.97|885.97|31
1618724570000|2021-04-18 05:42:50|893.11|889.11|892.54|888.54|893.19|889.19|892.25|888.25|24
1618724580000|2021-04-18 05:43:00|892.55|888.55|891.99|887.99|892.61|888.61|891.54|887.54|30
1618724590000|2021-04-18 05:43:10|891.94|887.94|891.78|887.78|892.34|888.34|891.33|887.33|32
1618724600000|2021-04-18 05:43:20|891.54|887.54|891.92|887.92|892.07|888.07|891.42|887.42|22
1618724610000|2021-04-18 05:43:30|891.9|887.9|891.27|887.27|892.16|888.16|891.02|887.02|31
1618724620000|2021-04-18 05:43:40|891.18|887.18|891.13|887.13|891.18|887.18|888.79|884.79|30
1618724630000|2021-04-18 05:43:50|891.25|887.25|889.2|885.2|891.25|887.25|889.17|885.17|19
1618724640000|2021-04-18 05:44:00|888.87|884.87|890.73|886.73|890.76|886.76|888.72|884.72|27
1618724650000|2021-04-18 05:44:10|890.72|886.72|890.34|886.34|890.72|886.72|890.05|886.05|26
1618724660000|2021-04-18 05:44:20|890.06|886.06|891.2|887.2|891.58|887.58|890.06|886.06|25
1618724670000|2021-04-18 05:44:30|891.16|887.16|890.38|886.38|891.36|887.36|890.12|886.12|29
1618724680000|2021-04-18 05:44:40|890.34|886.34|890.68|886.68|890.97|886.97|890.02|886.02|35
1618724690000|2021-04-18 05:44:50|890.7|886.7|892.13|888.13|892.73|888.73|890.7|886.7|34
1618724700000|2021-04-18 05:45:00|892.12|888.12|891.3|887.3|892.61|888.61|891.16|887.16|31
1618724710000|2021-04-18 05:45:10|891.4|887.4|891.14|887.14|891.4|887.4|889.98|885.98|33
1618724720000|2021-04-18 05:45:20|891.13|887.13|890.34|886.34|892.13|888.13|890.25|886.25|32
1618724730000|2021-04-18 05:45:30|890.33|886.33|891.57|887.57|891.88|887.88|890.28|886.28|29
1618724740000|2021-04-18 05:45:40|891.58|887.58|892.92|888.92|893.04|889.04|890.84|886.84|33
1618724750000|2021-04-18 05:45:50|893.08|889.08|892.81|888.81|893.57|889.57|892.29|888.29|31
1618724760000|2021-04-18 05:46:00|892.85|888.85|891.15|887.15|892.85|888.85|891.15|887.15|33
1618724770000|2021-04-18 05:46:10|891.17|887.17|889.92|885.92|891.17|887.17|889.55|885.55|30
1618724780000|2021-04-18 05:46:20|889.93|885.93|890.96|886.96|891.15|887.15|889.93|885.93|24
1618724790000|2021-04-18 05:46:30|890.95|886.95|889.87|885.87|890.95|886.95|889.73|885.73|19
1618724800000|2021-04-18 05:46:40|889.88|885.88|889.93|885.93|890.8|886.8|889.83|885.83|24
1618724810000|2021-04-18 05:46:50|889.94|885.94|890.46|886.46|891.02|887.02|889.94|885.94|27
1618724820000|2021-04-18 05:47:00|890.47|886.47|891.1|887.1|891.14|887.14|889.87|885.87|31
1618724830000|2021-04-18 05:47:10|891.15|887.15|892.47|888.47|892.8|888.8|891.15|887.15|35
1618724840000|2021-04-18 05:47:20|892.67|888.67|893.1|889.1|893.19|889.19|892.67|888.67|20
1618724850000|2021-04-18 05:47:30|893.11|889.11|891.74|887.74|893.12|889.12|891.65|887.65|26
1618724860000|2021-04-18 05:47:40|891.67|887.67|892.95|888.95|893.12|889.12|891.56|887.56|25
1618724870000|2021-04-18 05:47:50|892.99|888.99|892.06|888.06|893.13|889.13|891.97|887.97|24
1618724880000|2021-04-18 05:48:00|892.29|888.29|892.06|888.06|892.72|888.72|891.98|887.98|31
1618724890000|2021-04-18 05:48:10|892.07|888.07|891.46|887.46|892.4|888.4|891.37|887.37|25
1618724900000|2021-04-18 05:48:20|891.48|887.48|892.33|888.33|892.72|888.72|891.48|887.48|29
1618724910000|2021-04-18 05:48:30|892.01|888.01|891.87|887.87|892.45|888.45|891.73|887.73|27
1618724920000|2021-04-18 05:48:40|891.88|887.88|891.72|887.72|891.92|887.92|891.41|887.41|33
1618724930000|2021-04-18 05:48:50|891.78|887.78|891.77|887.77|892.53|888.53|891.69|887.69|28
1618724940000|2021-04-18 05:49:00|891.79|887.79|890.61|886.61|892.33|888.33|890.61|886.61|31
1618724950000|2021-04-18 05:49:10|890.48|886.48|891.1|887.1|891.15|887.15|890.27|886.27|28
1618724960000|2021-04-18 05:49:20|891.01|887.01|890.9|886.9|891.01|887.01|890.59|886.59|24
1618724970000|2021-04-18 05:49:30|890.87|886.87|891.22|887.22|891.29|887.29|890.32|886.32|27
1618724980000|2021-04-18 05:49:40|891.25|887.25|890.82|886.82|891.55|887.55|890.43|886.43|27
1618724990000|2021-04-18 05:49:50|889.7|885.7|889.99|885.99|890.15|886.15|889.61|885.61|28
1618725000000|2021-04-18 05:50:00|890.2|886.2|890.79|886.79|890.92|886.92|890.2|886.2|28
1618725010000|2021-04-18 05:50:10|890.82|886.82|892.47|888.47|892.51|888.51|890.82|886.82|25
1618725020000|2021-04-18 05:50:20|892.44|888.44|892.54|888.54|892.75|888.75|892.41|888.41|20
1618725030000|2021-04-18 05:50:30|892.53|888.53|891.96|887.96|892.53|888.53|891.96|887.96|28
1618725040000|2021-04-18 05:50:40|891.9|887.9|891.81|887.81|892.78|888.78|891.54|887.54|32
1618725050000|2021-04-18 05:50:50|891.79|887.79|892.55|888.55|892.55|888.55|891.56|887.56|26
1618725060000|2021-04-18 05:51:00|892.43|888.43|894.51|890.51|894.51|890.51|892.41|888.41|28
1618725070000|2021-04-18 05:51:10|894.48|890.48|896.04|892.04|896.34|892.34|894.48|890.48|36
1618725080000|2021-04-18 05:51:20|896.12|892.12|897.12|893.12|897.91|893.91|896.12|892.12|37
1618725090000|2021-04-18 05:51:30|897.16|893.16|898.8|894.8|898.83|894.83|897.16|893.16|28
1618725100000|2021-04-18 05:51:40|899.02|895.02|898.82|894.82|899.27|895.27|898.27|894.27|28
1618725110000|2021-04-18 05:51:50|899.02|895.02|899.35|895.35|899.39|895.39|898.53|894.53|29
1618725120000|2021-04-18 05:52:00|899.22|895.22|899.23|895.23|899.64|895.64|899.22|895.22|24
1618725130000|2021-04-18 05:52:10|899.2|895.2|899.48|895.48|899.82|895.82|899.04|895.04|33
1618725140000|2021-04-18 05:52:20|899.45|895.45|899.59|895.59|899.97|895.97|899.43|895.43|24
1618725150000|2021-04-18 05:52:30|899.55|895.55|898.87|894.87|899.55|895.55|898.63|894.63|25
1618725160000|2021-04-18 05:52:40|898.8|894.8|898.65|894.65|899.18|895.18|898.54|894.54|21
1618725170000|2021-04-18 05:52:50|898.73|894.73|899.01|895.01|899.83|895.83|898.72|894.72|31
1618725180000|2021-04-18 05:53:00|898.94|894.94|899.64|895.64|899.78|895.78|898.89|894.89|32
1618725190000|2021-04-18 05:53:10|899.49|895.49|899.7|895.7|899.87|895.87|899.27|895.27|26
1618725200000|2021-04-18 05:53:20|899.83|895.83|900.18|896.18|900.3|896.3|899.75|895.75|30
1618725210000|2021-04-18 05:53:30|900.19|896.19|899.15|895.15|900.19|896.19|899.15|895.15|25
1618725220000|2021-04-18 05:53:40|899.11|895.11|899.93|895.93|900.19|896.19|899.11|895.11|31
1618725230000|2021-04-18 05:53:50|899.9|895.9|900.96|896.96|900.96|896.96|899.76|895.76|37
1618725240000|2021-04-18 05:54:00|900.92|896.92|900.82|896.82|901.28|897.28|900.49|896.49|25
1618725250000|2021-04-18 05:54:10|900.81|896.81|900.12|896.12|900.81|896.81|900.12|896.12|29
1618725260000|2021-04-18 05:54:20|900.18|896.18|900.35|896.35|900.65|896.65|899.51|895.51|33
1618725270000|2021-04-18 05:54:30|900.3|896.3|899.47|895.47|900.53|896.53|899.42|895.42|23
1618725280000|2021-04-18 05:54:40|899.49|895.49|899.63|895.63|899.8|895.8|899.3|895.3|25
1618725290000|2021-04-18 05:54:50|899.59|895.59|899.56|895.56|900.19|896.19|899.52|895.52|24
1618725300000|2021-04-18 05:55:00|899.57|895.57|899.56|895.56|899.69|895.69|899.3|895.3|25
1618725310000|2021-04-18 05:55:10|899.53|895.53|899.6|895.6|900.03|896.03|899.53|895.53|21
1618725320000|2021-04-18 05:55:20|899.61|895.61|899.3|895.3|899.61|895.61|898.74|894.74|32
1618725330000|2021-04-18 05:55:30|899.18|895.18|902.47|898.47|902.47|898.47|899.18|895.18|38
1618725340000|2021-04-18 05:55:40|903.24|899.24|904.04|900.04|904.04|900.04|902.77|898.77|34
1618725350000|2021-04-18 05:55:50|903.68|899.68|903.08|899.08|904.62|900.62|902.36|898.36|31
1618725360000|2021-04-18 05:56:00|903.12|899.12|905.27|901.27|906.39|902.39|903.12|899.12|37
1618725370000|2021-04-18 05:56:10|905.21|901.21|905.14|901.14|905.68|901.68|904.49|900.49|29
1618725380000|2021-04-18 05:56:20|904.41|900.41|904.78|900.78|904.84|900.84|902.75|898.75|34
1618725390000|2021-04-18 05:56:30|904.85|900.85|903.91|899.91|905.81|901.81|903.87|899.87|37
1618725400000|2021-04-18 05:56:40|904.83|900.83|904.09|900.09|904.89|900.89|904.09|900.09|28
1618725410000|2021-04-18 05:56:50|904.37|900.37|903.45|899.45|904.37|900.37|903.28|899.28|35
1618725420000|2021-04-18 05:57:00|903.44|899.44|902.42|898.42|903.44|899.44|901.29|897.29|39
1618725430000|2021-04-18 05:57:10|902.37|898.37|902.31|898.31|903.21|899.21|902.31|898.31|24
1618725440000|2021-04-18 05:57:20|902.26|898.26|901.57|897.57|902.94|898.94|901.01|897.01|33
1618725450000|2021-04-18 05:57:30|901.9|897.9|902.42|898.42|902.76|898.76|901.9|897.9|26
1618725460000|2021-04-18 05:57:40|902.18|898.18|902.1|898.1|902.83|898.83|901.71|897.71|26
1618725470000|2021-04-18 05:57:50|902.92|898.92|903.12|899.12|903.91|899.91|902.33|898.33|38
1618725480000|2021-04-18 05:58:00|903.13|899.13|901.28|897.28|903.71|899.71|901.07|897.07|36
1618725490000|2021-04-18 05:58:10|901.23|897.23|902.23|898.23|902.42|898.42|901.23|897.23|30
1618725500000|2021-04-18 05:58:20|902.18|898.18|902.5|898.5|902.63|898.63|901.49|897.49|37
1618725510000|2021-04-18 05:58:30|902.01|898.01|900.96|896.96|902.64|898.64|900.96|896.96|26
1618725520000|2021-04-18 05:58:40|901.26|897.26|901.09|897.09|902.66|898.66|901.03|897.03|37
1618725530000|2021-04-18 05:58:50|901.1|897.1|902.44|898.44|902.82|898.82|901.01|897.01|34
1618725540000|2021-04-18 05:59:00|902.63|898.63|904.22|900.22|904.23|900.23|902.3|898.3|34
1618725550000|2021-04-18 05:59:10|904.21|900.21|906.3|902.3|906.47|902.47|904.2|900.2|24
1618725560000|2021-04-18 05:59:20|906.42|902.42|906.52|902.52|906.52|902.52|904.87|900.87|31
1618725570000|2021-04-18 05:59:30|905.95|901.95|905.75|901.75|906.16|902.16|903.78|899.78|34
1618725580000|2021-04-18 05:59:40|905.72|901.72|905.99|901.99|906.18|902.18|905.23|901.23|33
1618725590000|2021-04-18 05:59:50|905.97|901.97|905.63|901.63|906.03|902.03|905.41|901.41|30
1618725600000|2021-04-18 06:00:00|905.61|901.61|906.54|902.54|906.56|902.56|904.69|900.69|28
1618725610000|2021-04-18 06:00:10|904.36|900.36|905.11|901.11|905.37|901.37|904.01|900.01|26
1618725620000|2021-04-18 06:00:20|905.07|901.07|905.26|901.26|905.64|901.64|904.5|900.5|33
1618725630000|2021-04-18 06:00:30|905.34|901.34|905.7|901.7|906.37|902.37|904.54|900.54|32
1618725640000|2021-04-18 06:00:40|905.69|901.69|906.28|902.28|906.69|902.69|905.1|901.1|34
1618725650000|2021-04-18 06:00:50|906.23|902.23|905.09|901.09|906.23|902.23|903.89|899.89|27
1618725660000|2021-04-18 06:01:00|904.58|900.58|905.22|901.22|905.47|901.47|904.58|900.58|22
1618725670000|2021-04-18 06:01:10|905.17|901.17|903.34|899.34|905.62|901.62|903.34|899.34|30
1618725680000|2021-04-18 06:01:20|903.35|899.35|904.54|900.54|905.03|901.03|902.61|898.61|30
1618725690000|2021-04-18 06:01:30|903.95|899.95|902.93|898.93|904.54|900.54|902.88|898.88|29
1618725700000|2021-04-18 06:01:40|903.86|899.86|901.08|897.08|903.86|899.86|901.08|897.08|30
1618725710000|2021-04-18 06:01:50|902.26|898.26|902.52|898.52|903.2|899.2|901.54|897.54|33
1618725720000|2021-04-18 06:02:00|902.51|898.51|903.36|899.36|903.75|899.75|902.09|898.09|33
1618725730000|2021-04-18 06:02:10|903.08|899.08|901.94|897.94|903.5|899.5|901.94|897.94|30
1618725740000|2021-04-18 06:02:20|902.97|898.97|901.88|897.88|902.97|898.97|901.72|897.72|30
1618725750000|2021-04-18 06:02:30|901.87|897.87|901.55|897.55|902.77|898.77|901.07|897.07|27
1618725760000|2021-04-18 06:02:40|901.95|897.95|901.18|897.18|901.95|897.95|900.63|896.63|29
1618725770000|2021-04-18 06:02:50|901.14|897.14|900.3|896.3|901.77|897.77|900.21|896.21|30
1618725780000|2021-04-18 06:03:00|900.28|896.28|900.3|896.3|901.35|897.35|900.18|896.18|33
1618725790000|2021-04-18 06:03:10|900.78|896.78|901.45|897.45|901.65|897.65|900.37|896.37|37
1618725800000|2021-04-18 06:03:20|901.61|897.61|903.25|899.25|903.49|899.49|901.61|897.61|38
1618725810000|2021-04-18 06:03:30|902.88|898.88|905.7|901.7|905.7|901.7|902.41|898.41|35
1618725820000|2021-04-18 06:03:40|905.58|901.58|906.37|902.37|906.37|902.37|905.24|901.24|32
1618725830000|2021-04-18 06:03:50|906.59|902.59|907.48|903.48|907.53|903.53|906.33|902.33|30
1618725840000|2021-04-18 06:04:00|907.77|903.77|909.61|905.61|910.06|906.06|907.4|903.4|34
1618725850000|2021-04-18 06:04:10|910.32|906.32|912.35|908.35|912.44|908.44|910.32|906.32|30
1618725860000|2021-04-18 06:04:20|912.08|908.08|912.09|908.09|912.64|908.64|911.56|907.56|35
1618725870000|2021-04-18 06:04:30|912.04|908.04|912.95|908.95|913.63|909.63|911.92|907.92|35
1618725880000|2021-04-18 06:04:40|913.22|909.22|916.16|912.16|916.3|912.3|912.99|908.99|28
1618725890000|2021-04-18 06:04:50|916.11|912.11|916.43|912.43|916.66|912.66|915.86|911.86|19
1618725900000|2021-04-18 06:05:00|916.66|912.66|913.86|909.86|916.69|912.69|913.86|909.86|27
1618725910000|2021-04-18 06:05:10|913.9|909.9|915.07|911.07|915.07|911.07|913.52|909.52|28
1618725920000|2021-04-18 06:05:20|915.18|911.18|915.12|911.12|915.66|911.66|914.88|910.88|33
1618725930000|2021-04-18 06:05:30|915.1|911.1|915.48|911.48|915.76|911.76|914.17|910.17|32
1618725940000|2021-04-18 06:05:40|915.32|911.32|914.75|910.75|915.83|911.83|914.5|910.5|30
1618725950000|2021-04-18 06:05:50|914.77|910.77|914.83|910.83|914.83|910.83|914.32|910.32|24
1618725960000|2021-04-18 06:06:00|914.88|910.88|914.78|910.78|915.67|911.67|914.55|910.55|27
1618725970000|2021-04-18 06:06:10|914.83|910.83|914.85|910.85|915.04|911.04|914.3|910.3|17
1618725980000|2021-04-18 06:06:20|914.35|910.35|911.57|907.57|914.35|910.35|910.74|906.74|25
1618725990000|2021-04-18 06:06:30|911.15|907.15|912.21|908.21|912.54|908.54|910.19|906.19|32
1618726000000|2021-04-18 06:06:40|914.17|910.17|912.27|908.27|914.3|910.3|911.89|907.89|26
1618726010000|2021-04-18 06:06:50|912.28|908.28|911.3|907.3|912.33|908.33|910.93|906.93|25
1618726020000|2021-04-18 06:07:00|911.4|907.4|911.21|907.21|911.74|907.74|910.66|906.66|31
1618726030000|2021-04-18 06:07:10|911.29|907.29|913.41|909.41|913.51|909.51|911.29|907.29|26
1618726040000|2021-04-18 06:07:20|913.75|909.75|913.21|909.21|913.76|909.76|912.6|908.6|22
1618726050000|2021-04-18 06:07:30|913.46|909.46|913.43|909.43|913.78|909.78|913.09|909.09|25
1618726060000|2021-04-18 06:07:40|913.45|909.45|914.38|910.38|915.07|911.07|912.96|908.96|29
1618726070000|2021-04-18 06:07:50|914.12|910.12|914.71|910.71|915.08|911.08|914.12|910.12|28
1618726080000|2021-04-18 06:08:00|914.7|910.7|913.96|909.96|914.9|910.9|913.82|909.82|29
1618726090000|2021-04-18 06:08:10|913.89|909.89|913.75|909.75|913.98|909.98|913.32|909.32|20
1618726100000|2021-04-18 06:08:20|913.78|909.78|913.03|909.03|913.9|909.9|912.26|908.26|14
1618726110000|2021-04-18 06:08:30|913|909|912.36|908.36|913|909|912.13|908.13|20
1618726120000|2021-04-18 06:08:40|912.91|908.91|912.9|908.9|912.96|908.96|912.13|908.13|24
1618726130000|2021-04-18 06:08:50|912.94|908.94|912.13|908.13|913|909|912.13|908.13|13
1618726140000|2021-04-18 06:09:00|912.15|908.15|912.18|908.18|912.87|908.87|911.79|907.79|23
1618726150000|2021-04-18 06:09:10|912.11|908.11|911.04|907.04|912.16|908.16|910.98|906.98|23
1618726160000|2021-04-18 06:09:20|910.96|906.96|908.72|904.72|911.05|907.05|908.72|904.72|21
1618726170000|2021-04-18 06:09:30|908.41|904.41|908.6|904.6|910|906|907.6|903.6|28
1618726180000|2021-04-18 06:09:40|908.19|904.19|909.16|905.16|909.16|905.16|907.65|903.65|30
1618726190000|2021-04-18 06:09:50|909.11|905.11|910.61|906.61|910.93|906.93|909.11|905.11|26
1618726200000|2021-04-18 06:10:00|910.62|906.62|909.95|905.95|910.74|906.74|909.79|905.79|32
1618726210000|2021-04-18 06:10:10|909.97|905.97|910.17|906.17|910.76|906.76|909.59|905.59|33
1618726220000|2021-04-18 06:10:20|910.34|906.34|911.67|907.67|911.67|907.67|910.2|906.2|31
1618726230000|2021-04-18 06:10:30|911.39|907.39|910.99|906.99|911.67|907.67|910.13|906.13|26
1618726240000|2021-04-18 06:10:40|910.74|906.74|910.51|906.51|910.99|906.99|910.35|906.35|24
1618726250000|2021-04-18 06:10:50|910.53|906.53|910.7|906.7|911.11|907.11|910.52|906.52|16
1618726260000|2021-04-18 06:11:00|910.92|906.92|911.8|907.8|912.79|908.79|910.92|906.92|21
1618726270000|2021-04-18 06:11:10|911.83|907.83|912.05|908.05|912.15|908.15|911.74|907.74|14
1618726280000|2021-04-18 06:11:20|911.92|907.92|913.39|909.39|913.39|909.39|911.75|907.75|10
1618726290000|2021-04-18 06:11:30|913.54|909.54|913.73|909.73|913.79|909.79|913.16|909.16|18
1618726300000|2021-04-18 06:11:40|913.66|909.66|913.38|909.38|913.66|909.66|913.23|909.23|23
1618726310000|2021-04-18 06:11:50|913.45|909.45|914.51|910.51|914.53|910.53|913.45|909.45|20
1618726320000|2021-04-18 06:12:00|915.01|911.01|914.02|910.02|915.01|911.01|913.98|909.98|17
1618726330000|2021-04-18 06:12:10|913.99|909.99|913.69|909.69|913.99|909.99|913.66|909.66|19
1618726340000|2021-04-18 06:12:20|913.67|909.67|913.77|909.77|913.81|909.81|913.64|909.64|10
1618726350000|2021-04-18 06:12:30|913.81|909.81|914.38|910.38|915.01|911.01|913.81|909.81|18
1618726360000|2021-04-18 06:12:40|914.29|910.29|914.27|910.27|914.68|910.68|914.07|910.07|18
1618726370000|2021-04-18 06:12:50|914.47|910.47|914.51|910.51|914.87|910.87|914.14|910.14|26
1618726380000|2021-04-18 06:13:00|914.48|910.48|916.14|912.14|916.15|912.15|914.47|910.47|21
1618726390000|2021-04-18 06:13:10|915.64|911.64|915.69|911.69|916.39|912.39|915.64|911.64|12
1618726400000|2021-04-18 06:13:20|915.63|911.63|915.31|911.31|916.48|912.48|914.79|910.79|24
1618726410000|2021-04-18 06:13:30|915.33|911.33|915.58|911.58|915.9|911.9|915.29|911.29|18
1618726420000|2021-04-18 06:13:40|915.68|911.68|918.47|914.47|918.47|914.47|915.63|911.63|25
1618726430000|2021-04-18 06:13:50|919.21|915.21|921.05|917.05|921.11|917.11|919.07|915.07|31
1618726440000|2021-04-18 06:14:00|921.32|917.32|922.03|918.03|922.75|918.75|921.09|917.09|24
1618726450000|2021-04-18 06:14:10|921.92|917.92|922.07|918.07|922.51|918.51|920.75|916.75|20
1618726460000|2021-04-18 06:14:20|921.98|917.98|921.28|917.28|921.98|917.98|920.58|916.58|28
1618726470000|2021-04-18 06:14:30|921.5|917.5|921.61|917.61|922.24|918.24|920.91|916.91|23
1618726480000|2021-04-18 06:14:40|921.53|917.53|922.3|918.3|922.39|918.39|921.44|917.44|16
1618726490000|2021-04-18 06:14:50|922.35|918.35|922.12|918.12|923.23|919.23|922.11|918.11|25
1618726500000|2021-04-18 06:15:00|922.08|918.08|922.02|918.02|922.38|918.38|921.91|917.91|28
1618726510000|2021-04-18 06:15:10|922.01|918.01|921.21|917.21|922.61|918.61|920.91|916.91|9
1618726520000|2021-04-18 06:15:20|920.36|916.36|919.73|915.73|920.36|916.36|919.73|915.73|3
1618726530000|2021-04-18 06:15:30|919.28|915.28|919.75|915.75|920.22|916.22|919.28|915.28|11
1618726540000|2021-04-18 06:15:40|919.73|915.73|919.37|915.37|919.9|915.9|919.37|915.37|13
1618726550000|2021-04-18 06:15:50|919.5|915.5|918.61|914.61|919.87|915.87|918.52|914.52|29
1618726560000|2021-04-18 06:16:00|918.58|914.58|919.66|915.66|919.66|915.66|917.92|913.92|34
1618726570000|2021-04-18 06:16:10|919.31|915.31|918.77|914.77|919.36|915.36|918.36|914.36|26
1618726580000|2021-04-18 06:16:20|918.46|914.46|918.12|914.12|919.08|915.08|918.1|914.1|31
1618726590000|2021-04-18 06:16:30|918.89|914.89|918.17|914.17|918.97|914.97|918.09|914.09|23
1618726600000|2021-04-18 06:16:40|918.2|914.2|918.04|914.04|918.33|914.33|917.91|913.91|22
1618726610000|2021-04-18 06:16:50|918.07|914.07|918.77|914.77|919.13|915.13|918.07|914.07|34
1618726620000|2021-04-18 06:17:00|918.8|914.8|918.33|914.33|918.95|914.95|918.28|914.28|28
1618726630000|2021-04-18 06:17:10|918.9|914.9|918.12|914.12|918.9|914.9|917.98|913.98|23
1618726640000|2021-04-18 06:17:20|918.11|914.11|918.29|914.29|918.38|914.38|917.9|913.9|15
1618726650000|2021-04-18 06:17:30|918.24|914.24|918.36|914.36|918.75|914.75|918.03|914.03|27
1618726660000|2021-04-18 06:17:40|918.63|914.63|918.9|914.9|919.24|915.24|918.41|914.41|33
1618726670000|2021-04-18 06:17:50|918.97|914.97|917.55|913.55|918.97|914.97|917.16|913.16|35
1618726680000|2021-04-18 06:18:00|918.12|914.12|917.7|913.7|918.12|914.12|917.34|913.34|33
1618726690000|2021-04-18 06:18:10|917.69|913.69|917.79|913.79|918|914|917.44|913.44|32
1618726700000|2021-04-18 06:18:20|917.5|913.5|917.5|913.5|917.89|913.89|916.09|912.09|40
1618726710000|2021-04-18 06:18:30|917.66|913.66|917.09|913.09|917.66|913.66|917.07|913.07|29
1618726720000|2021-04-18 06:18:40|917.41|913.41|918.45|914.45|918.45|914.45|917.05|913.05|33
1618726730000|2021-04-18 06:18:50|918.34|914.34|918.08|914.08|919.04|915.04|917.99|913.99|35
1618726740000|2021-04-18 06:19:00|918.09|914.09|918.18|914.18|918.56|914.56|918.09|914.09|25
1618726750000|2021-04-18 06:19:10|918.19|914.19|917.68|913.68|918.19|914.19|917.28|913.28|36
1618726760000|2021-04-18 06:19:20|917.67|913.67|918.19|914.19|918.19|914.19|917.37|913.37|32
1618726770000|2021-04-18 06:19:30|918.21|914.21|917.95|913.95|918.39|914.39|917.53|913.53|30
1618726780000|2021-04-18 06:19:40|917.63|913.63|917.44|913.44|917.79|913.79|917.31|913.31|33
1618726790000|2021-04-18 06:19:50|917.49|913.49|918.41|914.41|918.57|914.57|917.49|913.49|28
1618726800000|2021-04-18 06:20:00|918.39|914.39|918.42|914.42|918.5|914.5|918.38|914.38|15
1618726810000|2021-04-18 06:20:10|918.48|914.48|918.81|914.81|918.81|914.81|918.48|914.48|17
1618726820000|2021-04-18 06:20:20|918.92|914.92|918.29|914.29|919.39|915.39|918.25|914.25|29
1618726830000|2021-04-18 06:20:30|918.26|914.26|917.95|913.95|919.22|915.22|917.95|913.95|34
1618726840000|2021-04-18 06:20:40|918.23|914.23|917.84|913.84|918.23|914.23|916.85|912.85|30
1618726850000|2021-04-18 06:20:50|917.64|913.64|916.57|912.57|917.64|913.64|915.92|911.92|32
1618726860000|2021-04-18 06:21:00|916.06|912.06|916|912|916.66|912.66|914.73|910.73|34
1618726870000|2021-04-18 06:21:10|915.98|911.98|915.56|911.56|916.4|912.4|915.27|911.27|33
1618726880000|2021-04-18 06:21:20|915.54|911.54|914.93|910.93|915.54|911.54|913.76|909.76|23
1618726890000|2021-04-18 06:21:30|915.08|911.08|915.8|911.8|915.82|911.82|914.92|910.92|31
1618726900000|2021-04-18 06:21:40|915.72|911.72|915.58|911.58|915.81|911.81|915.44|911.44|30
1618726910000|2021-04-18 06:21:50|915.54|911.54|916.78|912.78|916.8|912.8|915.31|911.31|31
1618726920000|2021-04-18 06:22:00|916.93|912.93|916.82|912.82|917.52|913.52|916.64|912.64|32
1618726930000|2021-04-18 06:22:10|916.81|912.81|916.7|912.7|917.16|913.16|916.23|912.23|29
1618726940000|2021-04-18 06:22:20|916.78|912.78|917.02|913.02|917.06|913.06|916.73|912.73|31
1618726950000|2021-04-18 06:22:30|917.14|913.14|916.99|912.99|917.63|913.63|916.76|912.76|30
1618726960000|2021-04-18 06:22:40|917.07|913.07|917.12|913.12|917.57|913.57|916.1|912.1|30
1618726970000|2021-04-18 06:22:50|917.16|913.16|916.29|912.29|917.16|913.16|915.82|911.82|25
1618726980000|2021-04-18 06:23:00|915.94|911.94|916.51|912.51|916.58|912.58|915.28|911.28|28
1618726990000|2021-04-18 06:23:10|916.54|912.54|916.42|912.42|917.05|913.05|916.28|912.28|29
1618727000000|2021-04-18 06:23:20|916.4|912.4|916.43|912.43|916.78|912.78|916.13|912.13|33
1618727010000|2021-04-18 06:23:30|917.08|913.08|916.58|912.58|917.08|913.08|916.43|912.43|37
1618727020000|2021-04-18 06:23:40|916.84|912.84|916.61|912.61|916.85|912.85|916.33|912.33|31
1618727030000|2021-04-18 06:23:50|916.59|912.59|916.6|912.6|917.22|913.22|916.15|912.15|23
1618727040000|2021-04-18 06:24:00|916.59|912.59|916.55|912.55|917.18|913.18|916.24|912.24|27
1618727050000|2021-04-18 06:24:10|916.71|912.71|916.41|912.41|916.95|912.95|916.3|912.3|26
1618727060000|2021-04-18 06:24:20|916.36|912.36|916.89|912.89|917.76|913.76|916.33|912.33|29
1618727070000|2021-04-18 06:24:30|916.81|912.81|916.24|912.24|916.84|912.84|915.87|911.87|30
1618727080000|2021-04-18 06:24:40|916.02|912.02|915.68|911.68|916.02|912.02|914.73|910.73|31
1618727090000|2021-04-18 06:24:50|915.69|911.69|916.2|912.2|916.42|912.42|914.96|910.96|35
1618727100000|2021-04-18 06:25:00|916.16|912.16|915.64|911.64|916.31|912.31|915.6|911.6|22
1618727110000|2021-04-18 06:25:10|915.63|911.63|916.99|912.99|917.09|913.09|915.29|911.29|35
1618727120000|2021-04-18 06:25:20|916.91|912.91|916.49|912.49|916.91|912.91|915.91|911.91|32
1618727130000|2021-04-18 06:25:30|916.35|912.35|916.51|912.51|916.72|912.72|916.19|912.19|23
1618727140000|2021-04-18 06:25:40|916.07|912.07|915.75|911.75|916.53|912.53|915.75|911.75|25
1618727150000|2021-04-18 06:25:50|915.73|911.73|914.45|910.45|915.88|911.88|914.45|910.45|27
1618727160000|2021-04-18 06:26:00|914.32|910.32|915.33|911.33|915.65|911.65|914.32|910.32|33
1618727170000|2021-04-18 06:26:10|915.31|911.31|915.73|911.73|915.96|911.96|915.12|911.12|32
1618727180000|2021-04-18 06:26:20|915.7|911.7|915.14|911.14|915.7|911.7|915.14|911.14|31
1618727190000|2021-04-18 06:26:30|915.08|911.08|915.86|911.86|916.09|912.09|915.07|911.07|30
1618727200000|2021-04-18 06:26:40|915.66|911.66|915.87|911.87|916.05|912.05|915.66|911.66|28
1618727210000|2021-04-18 06:26:50|915.86|911.86|915.22|911.22|915.89|911.89|914.45|910.45|32
1618727220000|2021-04-18 06:27:00|915.32|911.32|915.18|911.18|915.98|911.98|915.05|911.05|32
1618727230000|2021-04-18 06:27:10|915.24|911.24|915.69|911.69|916.19|912.19|915.16|911.16|33
1618727240000|2021-04-18 06:27:20|915.67|911.67|914.98|910.98|915.72|911.72|914.86|910.86|33
1618727250000|2021-04-18 06:27:30|914.99|910.99|914.86|910.86|915.14|911.14|914.86|910.86|25
1618727260000|2021-04-18 06:27:40|915.04|911.04|914.69|910.69|915.22|911.22|914.69|910.69|22
1618727270000|2021-04-18 06:27:50|914.55|910.55|914.11|910.11|915.61|911.61|914.11|910.11|32
1618727280000|2021-04-18 06:28:00|914.35|910.35|914.84|910.84|914.88|910.88|914.16|910.16|29
1618727290000|2021-04-18 06:28:10|914.77|910.77|914.16|910.16|914.77|910.77|914.16|910.16|28
1618727300000|2021-04-18 06:28:20|914.17|910.17|914.48|910.48|914.93|910.93|914.16|910.16|29
1618727310000|2021-04-18 06:28:30|914.52|910.52|914.99|910.99|914.99|910.99|914.52|910.52|27
1618727320000|2021-04-18 06:28:40|915|911|914.96|910.96|915.01|911.01|914.86|910.86|19
1618727330000|2021-04-18 06:28:50|914.91|910.91|914.82|910.82|915.01|911.01|914.78|910.78|25
1618727340000|2021-04-18 06:29:00|914.84|910.84|914.95|910.95|915.3|911.3|914.83|910.83|26
1618727350000|2021-04-18 06:29:10|914.94|910.94|915.71|911.71|915.87|911.87|914.94|910.94|27
1618727360000|2021-04-18 06:29:20|915.83|911.83|917.99|913.99|917.99|913.99|915.77|911.77|28
1618727370000|2021-04-18 06:29:30|918.09|914.09|917.39|913.39|918.22|914.22|917.39|913.39|25
1618727380000|2021-04-18 06:29:40|917.36|913.36|918.28|914.28|918.38|914.38|916.55|912.55|32
1618727390000|2021-04-18 06:29:50|918.33|914.33|919.87|915.87|920.03|916.03|918.33|914.33|30
1618727400000|2021-04-18 06:30:00|920.06|916.06|920.25|916.25|920.64|916.64|920.06|916.06|22
1618727410000|2021-04-18 06:30:10|920.7|916.7|922.21|918.21|922.21|918.21|920.7|916.7|25
1618727420000|2021-04-18 06:30:20|922.22|918.22|921.45|917.45|922.22|918.22|921.45|917.45|18
1618727430000|2021-04-18 06:30:30|921.51|917.51|921.4|917.4|922.17|918.17|921.4|917.4|28
1618727440000|2021-04-18 06:30:40|921.25|917.25|920.76|916.76|922.27|918.27|919.48|915.48|24
1618727450000|2021-04-18 06:30:50|920.77|916.77|919.7|915.7|920.77|916.77|918.99|914.99|27
1618727460000|2021-04-18 06:31:00|919.68|915.68|918.15|914.15|919.69|915.69|918.15|914.15|31
1618727470000|2021-04-18 06:31:10|919.2|915.2|917.72|913.72|919.2|915.2|917.46|913.46|35
1618727480000|2021-04-18 06:31:20|917.64|913.64|915.16|911.16|917.95|913.95|915.16|911.16|40
1618727490000|2021-04-18 06:31:30|915.12|911.12|914.47|910.47|915.12|911.12|914.47|910.47|32
1618727500000|2021-04-18 06:31:40|914.46|910.46|913.85|909.85|914.46|910.46|913.54|909.54|26
1618727510000|2021-04-18 06:31:50|913.84|909.84|912.69|908.69|913.84|909.84|912.69|908.69|21
1618727520000|2021-04-18 06:32:00|912.7|908.7|913.15|909.15|913.68|909.68|912.7|908.7|34
1618727530000|2021-04-18 06:32:10|913.12|909.12|912.28|908.28|913.12|909.12|912.14|908.14|32
1618727540000|2021-04-18 06:32:20|912.33|908.33|911.43|907.43|912.33|908.33|910.28|906.28|26
1618727550000|2021-04-18 06:32:30|911.08|907.08|910.07|906.07|911.57|907.57|910.03|906.03|32
1618727560000|2021-04-18 06:32:40|910.04|906.04|909.35|905.35|910.04|906.04|909.19|905.19|37
1618727570000|2021-04-18 06:32:50|908.04|904.04|908.98|904.98|909.76|905.76|908.04|904.04|32
1618727580000|2021-04-18 06:33:00|909.24|905.24|910.03|906.03|910.11|906.11|908.55|904.55|35
1618727590000|2021-04-18 06:33:10|909.98|905.98|909.89|905.89|910.05|906.05|909.26|905.26|32
1618727600000|2021-04-18 06:33:20|909.96|905.96|909.89|905.89|910.54|906.54|909.89|905.89|33
1618727610000|2021-04-18 06:33:30|909.88|905.88|909.16|905.16|909.88|905.88|908.75|904.75|37
1618727620000|2021-04-18 06:33:40|909.17|905.17|908.62|904.62|909.67|905.67|908.62|904.62|33
1618727630000|2021-04-18 06:33:50|908.59|904.59|908.59|904.59|909.47|905.47|908.14|904.14|33
1618727640000|2021-04-18 06:34:00|908.48|904.48|907.4|903.4|908.49|904.49|907.28|903.28|36
1618727650000|2021-04-18 06:34:10|907.39|903.39|907.31|903.31|907.62|903.62|906.74|902.74|36
1618727660000|2021-04-18 06:34:20|907.09|903.09|906.9|902.9|907.79|903.79|906.83|902.83|37
1618727670000|2021-04-18 06:34:30|906.86|902.86|907.35|903.35|907.36|903.36|906.38|902.38|33
1618727680000|2021-04-18 06:34:40|907.47|903.47|905.88|901.88|907.47|903.47|905.63|901.63|34
1618727690000|2021-04-18 06:34:50|905.86|901.86|906.45|902.45|906.75|902.75|905.25|901.25|34
1618727700000|2021-04-18 06:35:00|906|902|906.39|902.39|907.27|903.27|906|902|34
1618727710000|2021-04-18 06:35:10|906.38|902.38|905.88|901.88|906.97|902.97|905.86|901.86|29
1618727720000|2021-04-18 06:35:20|906.07|902.07|906.34|902.34|906.49|902.49|905.97|901.97|35
1618727730000|2021-04-18 06:35:30|906.26|902.26|903.52|899.52|906.26|902.26|903.52|899.52|35
1618727740000|2021-04-18 06:35:40|903.51|899.51|902.99|898.99|903.51|899.51|901.58|897.58|37
1618727750000|2021-04-18 06:35:50|903.36|899.36|902.7|898.7|904.25|900.25|902.7|898.7|39
1618727760000|2021-04-18 06:36:00|902.61|898.61|902.58|898.58|902.83|898.83|901.75|897.75|36
1618727770000|2021-04-18 06:36:10|902.55|898.55|903.38|899.38|903.77|899.77|902.46|898.46|37
1618727780000|2021-04-18 06:36:20|903.55|899.55|904.01|900.01|904.18|900.18|903.43|899.43|34
1618727790000|2021-04-18 06:36:30|903.94|899.94|904.62|900.62|904.66|900.66|903.9|899.9|30
1618727800000|2021-04-18 06:36:40|904.6|900.6|904.91|900.91|905.25|901.25|904.59|900.59|34
1618727810000|2021-04-18 06:36:50|904.88|900.88|904.56|900.56|905.29|901.29|904.37|900.37|33
1618727820000|2021-04-18 06:37:00|904.61|900.61|905.84|901.84|905.89|901.89|904.54|900.54|31
1618727830000|2021-04-18 06:37:10|905.81|901.81|904.59|900.59|905.83|901.83|904.52|900.52|34
1618727840000|2021-04-18 06:37:20|904.64|900.64|903.46|899.46|904.64|900.64|903.28|899.28|27
1618727850000|2021-04-18 06:37:30|904.37|900.37|904.74|900.74|905.15|901.15|903.6|899.6|31
1618727860000|2021-04-18 06:37:40|904.73|900.73|904.54|900.54|904.73|900.73|904.02|900.02|32
1618727870000|2021-04-18 06:37:50|904.57|900.57|904.56|900.56|904.79|900.79|904.48|900.48|28
1618727880000|2021-04-18 06:38:00|904.52|900.52|904.82|900.82|904.82|900.82|904.29|900.29|25
1618727890000|2021-04-18 06:38:10|904.83|900.83|905.68|901.68|905.87|901.87|904.83|900.83|24
1618727900000|2021-04-18 06:38:20|905.72|901.72|905.35|901.35|905.76|901.76|905.29|901.29|26
1618727910000|2021-04-18 06:38:30|905.11|901.11|903.95|899.95|905.15|901.15|903.95|899.95|26
1618727920000|2021-04-18 06:38:40|904.07|900.07|903.67|899.67|904.47|900.47|902.31|898.31|28
1618727930000|2021-04-18 06:38:50|902.97|898.97|902.67|898.67|904.48|900.48|902.47|898.47|32
1618727940000|2021-04-18 06:39:00|902.58|898.58|902.72|898.72|903.2|899.2|902.51|898.51|21
1618727950000|2021-04-18 06:39:10|902.8|898.8|902.37|898.37|902.93|898.93|901.71|897.71|24
1618727960000|2021-04-18 06:39:20|902.27|898.27|902.04|898.04|902.31|898.31|901.75|897.75|26
1618727970000|2021-04-18 06:39:30|901.83|897.83|901.56|897.56|902.12|898.12|901.12|897.12|36
1618727980000|2021-04-18 06:39:40|901.74|897.74|901.05|897.05|902.06|898.06|901.05|897.05|31
1618727990000|2021-04-18 06:39:50|900.95|896.95|899.08|895.08|901.06|897.06|899.08|895.08|36
1618728000000|2021-04-18 06:40:00|899.56|895.56|900.41|896.41|900.53|896.53|898.92|894.92|38
1618728010000|2021-04-18 06:40:10|900.38|896.38|900.61|896.61|900.78|896.78|900.21|896.21|27
1618728020000|2021-04-18 06:40:20|900.63|896.63|901.07|897.07|901.44|897.44|900.51|896.51|34
1618728030000|2021-04-18 06:40:30|901.05|897.05|900.49|896.49|901.4|897.4|900.49|896.49|35
1618728040000|2021-04-18 06:40:40|900.5|896.5|901.02|897.02|901.52|897.52|900.49|896.49|35
1618728050000|2021-04-18 06:40:50|900.97|896.97|901.58|897.58|901.58|897.58|900.73|896.73|37
1618728060000|2021-04-18 06:41:00|901.47|897.47|901.28|897.28|901.73|897.73|900.59|896.59|33
1618728070000|2021-04-18 06:41:10|901.48|897.48|902.25|898.25|902.25|898.25|901.19|897.19|32
1618728080000|2021-04-18 06:41:20|902.3|898.3|903.34|899.34|903.42|899.42|902.06|898.06|29
1618728090000|2021-04-18 06:41:30|903.43|899.43|904.29|900.29|904.63|900.63|903.27|899.27|37
1618728100000|2021-04-18 06:41:40|904.28|900.28|904.8|900.8|904.8|900.8|903.75|899.75|32
1618728110000|2021-04-18 06:41:50|904.77|900.77|905.54|901.54|905.54|901.54|904.25|900.25|31
1618728120000|2021-04-18 06:42:00|905.58|901.58|904.38|900.38|906.38|902.38|904.38|900.38|31
1618728130000|2021-04-18 06:42:10|904.24|900.24|903.79|899.79|904.38|900.38|903.26|899.26|29
1618728140000|2021-04-18 06:42:20|903.78|899.78|902.54|898.54|903.85|899.85|902.46|898.46|35
1618728150000|2021-04-18 06:42:30|902.53|898.53|903.95|899.95|903.95|899.95|902.53|898.53|32
1618728160000|2021-04-18 06:42:40|903.94|899.94|902.77|898.77|904.18|900.18|902.65|898.65|30
1618728170000|2021-04-18 06:42:50|902.64|898.64|901.01|897.01|902.96|898.96|900.72|896.72|36
1618728180000|2021-04-18 06:43:00|901|897|901.22|897.22|901.22|897.22|900.76|896.76|24
1618728190000|2021-04-18 06:43:10|901.23|897.23|902.11|898.11|902.35|898.35|901.23|897.23|23
1618728200000|2021-04-18 06:43:20|902.06|898.06|901.52|897.52|902.44|898.44|900.51|896.51|33
1618728210000|2021-04-18 06:43:30|901.58|897.58|900.06|896.06|902.09|898.09|900.06|896.06|29
1618728220000|2021-04-18 06:43:40|900.05|896.05|899.57|895.57|900.05|896.05|899.5|895.5|33
1618728230000|2021-04-18 06:43:50|899.56|895.56|898.64|894.64|899.64|895.64|898.42|894.42|19
1618728240000|2021-04-18 06:44:00|898.76|894.76|898.63|894.63|898.76|894.76|898.5|894.5|16
1618728250000|2021-04-18 06:44:10|898.66|894.66|899.09|895.09|899.88|895.88|898.66|894.66|32
1618728260000|2021-04-18 06:44:20|899.03|895.03|899.78|895.78|900.08|896.08|898.86|894.86|28
1618728270000|2021-04-18 06:44:30|899.77|895.77|899.28|895.28|899.94|895.94|899.28|895.28|27
1618728280000|2021-04-18 06:44:40|899.21|895.21|900.04|896.04|900.25|896.25|899.2|895.2|25
1618728290000|2021-04-18 06:44:50|900.05|896.05|900.99|896.99|901.31|897.31|899.94|895.94|32
1618728300000|2021-04-18 06:45:00|901.04|897.04|900.84|896.84|901.28|897.28|900.68|896.68|22
1618728310000|2021-04-18 06:45:10|900.85|896.85|903.28|899.28|903.29|899.29|900.5|896.5|21
1618728320000|2021-04-18 06:45:20|903.26|899.26|902.24|898.24|903.26|899.26|901.91|897.91|34
1618728330000|2021-04-18 06:45:30|902.21|898.21|901.82|897.82|902.32|898.32|901.78|897.78|28
1618728340000|2021-04-18 06:45:40|902.13|898.13|902.33|898.33|902.8|898.8|901.72|897.72|31
1618728350000|2021-04-18 06:45:50|902.41|898.41|902.17|898.17|902.48|898.48|901.33|897.33|33
1618728360000|2021-04-18 06:46:00|902.2|898.2|902.61|898.61|902.61|898.61|901.96|897.96|31
1618728370000|2021-04-18 06:46:10|902.69|898.69|902.27|898.27|902.79|898.79|901.69|897.69|32
1618728380000|2021-04-18 06:46:20|902.28|898.28|902.13|898.13|902.33|898.33|901.68|897.68|32
1618728390000|2021-04-18 06:46:30|902.15|898.15|902.92|898.92|903.06|899.06|902.15|898.15|33
1618728400000|2021-04-18 06:46:40|902.96|898.96|903.6|899.6|903.83|899.83|902.94|898.94|31
1618728410000|2021-04-18 06:46:50|903.47|899.47|904.68|900.68|904.68|900.68|903.28|899.28|33
1618728420000|2021-04-18 06:47:00|904.69|900.69|904.58|900.58|904.8|900.8|903.91|899.91|28
1618728430000|2021-04-18 06:47:10|904.59|900.59|904.39|900.39|905.11|901.11|904.24|900.24|32
1618728440000|2021-04-18 06:47:20|904.32|900.32|904.26|900.26|904.55|900.55|903.79|899.79|26
1618728450000|2021-04-18 06:47:30|904.24|900.24|905.75|901.75|905.81|901.81|904.24|900.24|30
1618728460000|2021-04-18 06:47:40|905.76|901.76|907.7|903.7|907.7|903.7|905.6|901.6|29
1618728470000|2021-04-18 06:47:50|907.63|903.63|909.21|905.21|909.28|905.28|907.63|903.63|37
1618728480000|2021-04-18 06:48:00|909.18|905.18|909.52|905.52|909.66|905.66|909.08|905.08|24
1618728490000|2021-04-18 06:48:10|909.57|905.57|911.29|907.29|911.3|907.3|909.57|905.57|22
1618728500000|2021-04-18 06:48:20|911.3|907.3|912.7|908.7|912.82|908.82|911.16|907.16|35
1618728510000|2021-04-18 06:48:30|912.72|908.72|910.4|906.4|912.8|908.8|910.4|906.4|34
1618728520000|2021-04-18 06:48:40|909.98|905.98|909.78|905.78|910.69|906.69|909.74|905.74|31
1618728530000|2021-04-18 06:48:50|909.8|905.8|909.41|905.41|910.16|906.16|908.72|904.72|32
1618728540000|2021-04-18 06:49:00|909.45|905.45|911.7|907.7|911.75|907.75|909.39|905.39|36
1618728550000|2021-04-18 06:49:10|911.56|907.56|910.85|906.85|911.68|907.68|910.43|906.43|35
1618728560000|2021-04-18 06:49:20|910.71|906.71|909.04|905.04|910.71|906.71|909.04|905.04|28
1618728570000|2021-04-18 06:49:30|908.89|904.89|907.98|903.98|909.2|905.2|907.98|903.98|27
1618728580000|2021-04-18 06:49:40|907.81|903.81|907.78|903.78|908.68|904.68|907.75|903.75|32
1618728590000|2021-04-18 06:49:50|907.77|903.77|908.56|904.56|908.64|904.64|907.66|903.66|23
1618728600000|2021-04-18 06:50:00|908.62|904.62|908.1|904.1|908.62|904.62|907.36|903.36|31
1618728610000|2021-04-18 06:50:10|908.12|904.12|908.1|904.1|908.21|904.21|907.56|903.56|37
1618728620000|2021-04-18 06:50:20|908.14|904.14|907.84|903.84|908.81|904.81|907.78|903.78|34
1618728630000|2021-04-18 06:50:30|908.04|904.04|907.6|903.6|908.04|904.04|907.59|903.59|31
1618728640000|2021-04-18 06:50:40|907.65|903.65|906.43|902.43|907.65|903.65|906.27|902.27|35
1618728650000|2021-04-18 06:50:50|906.23|902.23|906.45|902.45|906.88|902.88|905.92|901.92|31
1618728660000|2021-04-18 06:51:00|906.43|902.43|907.66|903.66|907.76|903.76|906.22|902.22|37
1618728670000|2021-04-18 06:51:10|907.62|903.62|906.96|902.96|907.81|903.81|906.49|902.49|38
1618728680000|2021-04-18 06:51:20|906.9|902.9|906.69|902.69|908.11|904.11|906.63|902.63|32
1618728690000|2021-04-18 06:51:30|906.71|902.71|907.32|903.32|907.32|903.32|905.8|901.8|26
1618728700000|2021-04-18 06:51:40|907.4|903.4|907.54|903.54|907.9|903.9|907.35|903.35|35
1618728710000|2021-04-18 06:51:50|907.91|903.91|908.35|904.35|908.35|904.35|907.14|903.14|34
1618728720000|2021-04-18 06:52:00|908.37|904.37|910.95|906.95|910.95|906.95|908.37|904.37|35
1618728730000|2021-04-18 06:52:10|911.01|907.01|910.75|906.75|911.35|907.35|910.46|906.46|31
1618728740000|2021-04-18 06:52:20|910.76|906.76|910.12|906.12|911.09|907.09|909.86|905.86|36
1618728750000|2021-04-18 06:52:30|910.09|906.09|910.19|906.19|910.31|906.31|909.47|905.47|36
1618728760000|2021-04-18 06:52:40|910.43|906.43|910.35|906.35|911.12|907.12|910.1|906.1|37
1618728770000|2021-04-18 06:52:50|910.28|906.28|908.94|904.94|910.28|906.28|908.94|904.94|30
1618728780000|2021-04-18 06:53:00|908.91|904.91|910.64|906.64|910.64|906.64|908.88|904.88|33
1618728790000|2021-04-18 06:53:10|910.69|906.69|911.14|907.14|911.14|907.14|909.96|905.96|33
1618728800000|2021-04-18 06:53:20|911.12|907.12|910.23|906.23|911.12|907.12|909.97|905.97|33
1618728810000|2021-04-18 06:53:30|910.22|906.22|910.51|906.51|911.01|907.01|910.08|906.08|39
1618728820000|2021-04-18 06:53:40|910.8|906.8|910.77|906.77|911.18|907.18|910.77|906.77|28
1618728830000|2021-04-18 06:53:50|910.71|906.71|910.15|906.15|910.71|906.71|909.11|905.11|35
1618728840000|2021-04-18 06:54:00|910.16|906.16|910.61|906.61|911.24|907.24|910.16|906.16|36
1618728850000|2021-04-18 06:54:10|910.63|906.63|910.13|906.13|911.18|907.18|909.69|905.69|36
1618728860000|2021-04-18 06:54:20|910.07|906.07|910.76|906.76|911.12|907.12|909.49|905.49|36
1618728870000|2021-04-18 06:54:30|910.78|906.78|911.15|907.15|911.28|907.28|910.34|906.34|32
1618728880000|2021-04-18 06:54:40|911.13|907.13|910|906|911.15|907.15|909.82|905.82|35
1618728890000|2021-04-18 06:54:50|909.98|905.98|910.12|906.12|910.44|906.44|909.82|905.82|33
1618728900000|2021-04-18 06:55:00|910.07|906.07|910.41|906.41|910.62|906.62|909.94|905.94|26
1618728910000|2021-04-18 06:55:10|910.6|906.6|910.69|906.69|910.83|906.83|910.32|906.32|28
1618728920000|2021-04-18 06:55:20|910.7|906.7|910.69|906.69|910.73|906.73|910.33|906.33|23
1618728930000|2021-04-18 06:55:30|910.7|906.7|911.03|907.03|911.03|907.03|910.65|906.65|28
1618728940000|2021-04-18 06:55:40|911.02|907.02|911.22|907.22|911.42|907.42|910.95|906.95|25
1618728950000|2021-04-18 06:55:50|911.24|907.24|912.33|908.33|912.43|908.43|911.07|907.07|29
1618728960000|2021-04-18 06:56:00|912.44|908.44|911.81|907.81|912.52|908.52|911.7|907.7|24
1618728970000|2021-04-18 06:56:10|911.8|907.8|912.29|908.29|912.34|908.34|911.51|907.51|30
1618728980000|2021-04-18 06:56:20|912.34|908.34|912.4|908.4|912.61|908.61|911.89|907.89|31
1618728990000|2021-04-18 06:56:30|912.35|908.35|912.84|908.84|913.06|909.06|912.35|908.35|27
1618729000000|2021-04-18 06:56:40|912.9|908.9|912.33|908.33|913.04|909.04|912.33|908.33|25
1618729010000|2021-04-18 06:56:50|912.19|908.19|912.3|908.3|912.59|908.59|911.82|907.82|37
1618729020000|2021-04-18 06:57:00|912.34|908.34|912.98|908.98|912.98|908.98|912.34|908.34|33
1618729030000|2021-04-18 06:57:10|913.09|909.09|912.12|908.12|913.16|909.16|912.1|908.1|29
1618729040000|2021-04-18 06:57:20|912.1|908.1|911.94|907.94|912.12|908.12|911.1|907.1|32
1618729050000|2021-04-18 06:57:30|911.95|907.95|912.78|908.78|912.78|908.78|911.95|907.95|34
1618729060000|2021-04-18 06:57:40|912.81|908.81|912.68|908.68|912.82|908.82|912.18|908.18|23
1618729070000|2021-04-18 06:57:50|912.69|908.69|913.45|909.45|913.57|909.57|912.69|908.69|26
1618729080000|2021-04-18 06:58:00|913.54|909.54|913.07|909.07|913.57|909.57|912.77|908.77|24
1618729090000|2021-04-18 06:58:10|913.03|909.03|913.87|909.87|913.87|909.87|913.03|909.03|30
1618729100000|2021-04-18 06:58:20|914.08|910.08|913.43|909.43|914.24|910.24|913.43|909.43|31
1618729110000|2021-04-18 06:58:30|913.44|909.44|913.53|909.53|913.97|909.97|913.44|909.44|26
1618729120000|2021-04-18 06:58:40|913.47|909.47|913.37|909.37|913.87|909.87|913.1|909.1|35
1618729130000|2021-04-18 06:58:50|913.32|909.32|913.07|909.07|913.51|909.51|912.71|908.71|26
1618729140000|2021-04-18 06:59:00|913.02|909.02|913.84|909.84|913.84|909.84|912.95|908.95|35
1618729150000|2021-04-18 06:59:10|913.83|909.83|913.46|909.46|914.01|910.01|913|909|21
1618729160000|2021-04-18 06:59:20|913.5|909.5|913.11|909.11|913.61|909.61|912.9|908.9|34
1618729170000|2021-04-18 06:59:30|913.2|909.2|913.51|909.51|913.51|909.51|913.06|909.06|27
1618729180000|2021-04-18 06:59:40|913.46|909.46|913.2|909.2|913.46|909.46|912.97|908.97|31
1618729190000|2021-04-18 06:59:50|913.48|909.48|913.34|909.34|913.75|909.75|912.74|908.74|34
1618729200000|2021-04-18 07:00:00|913.46|909.46|913.69|909.69|914.18|910.18|913.41|909.41|33
1618729210000|2021-04-18 07:00:10|913.62|909.62|914.34|910.34|914.41|910.41|913.4|909.4|32
1618729220000|2021-04-18 07:00:20|914.32|910.32|915.33|911.33|915.43|911.43|914.25|910.25|32
1618729230000|2021-04-18 07:00:30|915.44|911.44|914.69|910.69|915.52|911.52|914.69|910.69|27
1618729240000|2021-04-18 07:00:40|914.62|910.62|914.04|910.04|914.87|910.87|914.04|910.04|35
1618729250000|2021-04-18 07:00:50|914.39|910.39|914.47|910.47|914.87|910.87|913.98|909.98|22
1618729260000|2021-04-18 07:01:00|914.57|910.57|914.85|910.85|914.9|910.9|914.36|910.36|36
1618729270000|2021-04-18 07:01:10|914.86|910.86|914.41|910.41|915.01|911.01|914.09|910.09|32
1618729280000|2021-04-18 07:01:20|914.54|910.54|914.5|910.5|914.64|910.64|913.91|909.91|29
1618729290000|2021-04-18 07:01:30|914.55|910.55|914.35|910.35|915.06|911.06|914.35|910.35|16
1618729300000|2021-04-18 07:01:40|914.14|910.14|914.72|910.72|914.77|910.77|914.03|910.03|23
1618729310000|2021-04-18 07:01:50|914.73|910.73|915.63|911.63|915.9|911.9|914.68|910.68|30
1618729320000|2021-04-18 07:02:00|915.64|911.64|916.15|912.15|916.34|912.34|915.37|911.37|29
1618729330000|2021-04-18 07:02:10|916.14|912.14|916.43|912.43|917.28|913.28|916.14|912.14|32
1618729340000|2021-04-18 07:02:20|916.42|912.42|916.64|912.64|916.74|912.74|916.2|912.2|25
1618729350000|2021-04-18 07:02:30|916.61|912.61|917.98|913.98|917.99|913.99|916.57|912.57|31
1618729360000|2021-04-18 07:02:40|917.56|913.56|918|914|918.08|914.08|917.32|913.32|33
1618729370000|2021-04-18 07:02:50|918.01|914.01|917.97|913.97|918.27|914.27|917.47|913.47|35
1618729380000|2021-04-18 07:03:00|918.15|914.15|919.04|915.04|919.08|915.08|918.11|914.11|29
1618729390000|2021-04-18 07:03:10|919.12|915.12|918.52|914.52|919.25|915.25|918.48|914.48|32
1618729400000|2021-04-18 07:03:20|918.47|914.47|919.22|915.22|919.27|915.27|918.47|914.47|34
1618729410000|2021-04-18 07:03:30|918.91|914.91|919.17|915.17|919.54|915.54|918.91|914.91|31
1618729420000|2021-04-18 07:03:40|919.18|915.18|919.23|915.23|919.76|915.76|919.18|915.18|30
1618729430000|2021-04-18 07:03:50|919.24|915.24|919.17|915.17|919.72|915.72|919.17|915.17|31
1618729440000|2021-04-18 07:04:00|919.2|915.2|917.38|913.38|919.2|915.2|916.89|912.89|36
1618729450000|2021-04-18 07:04:10|917.28|913.28|916.98|912.98|917.62|913.62|916.78|912.78|30
1618729460000|2021-04-18 07:04:20|916.95|912.95|916.47|912.47|916.95|912.95|916.16|912.16|34
1618729470000|2021-04-18 07:04:30|916.52|912.52|917.08|913.08|917.69|913.69|916.46|912.46|36
1618729480000|2021-04-18 07:04:40|917.01|913.01|918.3|914.3|918.3|914.3|916.91|912.91|36
1618729490000|2021-04-18 07:04:50|918.33|914.33|917.96|913.96|918.33|914.33|917.44|913.44|33
1618729500000|2021-04-18 07:05:00|918.09|914.09|918.18|914.18|918.86|914.86|917.84|913.84|37
1618729510000|2021-04-18 07:05:10|917.99|913.99|918.19|914.19|918.29|914.29|917.6|913.6|32
1618729520000|2021-04-18 07:05:20|918.12|914.12|918.04|914.04|918.59|914.59|917.97|913.97|36
1618729530000|2021-04-18 07:05:30|918.03|914.03|919.09|915.09|919.09|915.09|917.94|913.94|32
1618729540000|2021-04-18 07:05:40|918.97|914.97|918.88|914.88|919.15|915.15|918.32|914.32|31
1618729550000|2021-04-18 07:05:50|918.74|914.74|918.41|914.41|919.04|915.04|918.41|914.41|28
1618729560000|2021-04-18 07:06:00|918.23|914.23|918.92|914.92|919.07|915.07|918.08|914.08|35
1618729570000|2021-04-18 07:06:10|919.09|915.09|920.09|916.09|920.09|916.09|919.09|915.09|30
1618729580000|2021-04-18 07:06:20|920.01|916.01|920.08|916.08|920.08|916.08|919.47|915.47|33
1618729590000|2021-04-18 07:06:30|920.31|916.31|919.32|915.32|920.78|916.78|919.32|915.32|35
1618729600000|2021-04-18 07:06:40|919.27|915.27|919.2|915.2|919.42|915.42|918.66|914.66|34
1618729610000|2021-04-18 07:06:50|919.18|915.18|919.94|915.94|920.09|916.09|919.18|915.18|37
1618729620000|2021-04-18 07:07:00|919.98|915.98|920.28|916.28|920.48|916.48|919.86|915.86|33
1618729630000|2021-04-18 07:07:10|920.05|916.05|920.66|916.66|920.66|916.66|920.04|916.04|22
1618729640000|2021-04-18 07:07:20|920.73|916.73|921.92|917.92|921.99|917.99|920.73|916.73|30
1618729650000|2021-04-18 07:07:30|921.73|917.73|921.49|917.49|921.73|917.73|920.98|916.98|30
1618729660000|2021-04-18 07:07:40|921.56|917.56|921.93|917.93|921.99|917.99|921.12|917.12|34
1618729670000|2021-04-18 07:07:50|922.03|918.03|923.57|919.57|923.57|919.57|922.03|918.03|27
1618729680000|2021-04-18 07:08:00|923.58|919.58|922.5|918.5|923.64|919.64|922.5|918.5|28
1618729690000|2021-04-18 07:08:10|922.44|918.44|924.33|920.33|924.33|920.33|922.41|918.41|28
1618729700000|2021-04-18 07:08:20|924.15|920.15|924.17|920.17|924.34|920.34|923.17|919.17|34
1618729710000|2021-04-18 07:08:30|924.18|920.18|925.04|921.04|925.04|921.04|924.18|920.18|29
1618729720000|2021-04-18 07:08:40|925.03|921.03|924.71|920.71|925.05|921.05|923.89|919.89|36
1618729730000|2021-04-18 07:08:50|924.69|920.69|925.03|921.03|925.18|921.18|924.58|920.58|30
1618729740000|2021-04-18 07:09:00|925.02|921.02|924.76|920.76|925.02|921.02|924.52|920.52|29
1618729750000|2021-04-18 07:09:10|924.85|920.85|924.67|920.67|925.28|921.28|924.58|920.58|31
1618729760000|2021-04-18 07:09:20|924.68|920.68|924.24|920.24|924.73|920.73|924.24|920.24|26
1618729770000|2021-04-18 07:09:30|924.31|920.31|924.52|920.52|924.52|920.52|923.71|919.71|37
1618729780000|2021-04-18 07:09:40|924.51|920.51|923.35|919.35|924.6|920.6|923.35|919.35|29
1618729790000|2021-04-18 07:09:50|923.34|919.34|922.24|918.24|923.34|919.34|922.08|918.08|32
1618729800000|2021-04-18 07:10:00|922.21|918.21|924.31|920.31|924.32|920.32|922.21|918.21|29
1618729810000|2021-04-18 07:10:10|924.29|920.29|923.5|919.5|924.29|920.29|922.43|918.43|32
1618729820000|2021-04-18 07:10:20|923.57|919.57|923.3|919.3|923.58|919.58|923.23|919.23|27
1618729830000|2021-04-18 07:10:30|923.14|919.14|922.95|918.95|923.54|919.54|922.76|918.76|28
1618729840000|2021-04-18 07:10:40|922.84|918.84|923.96|919.96|924.24|920.24|922.47|918.47|33
1618729850000|2021-04-18 07:10:50|923.95|919.95|924.63|920.63|924.72|920.72|923.85|919.85|35
1618729860000|2021-04-18 07:11:00|924.65|920.65|924.67|920.67|925.07|921.07|924.5|920.5|29
1618729870000|2021-04-18 07:11:10|924.85|920.85|925.02|921.02|925.13|921.13|924.82|920.82|30
1618729880000|2021-04-18 07:11:20|925.11|921.11|924.83|920.83|925.19|921.19|924.83|920.83|19
1618729890000|2021-04-18 07:11:30|924.84|920.84|926.13|922.13|926.26|922.26|924.83|920.83|26
1618729900000|2021-04-18 07:11:40|925.9|921.9|926.94|922.94|927.13|923.13|925.32|921.32|32
1618729910000|2021-04-18 07:11:50|927.02|923.02|927.1|923.1|927.11|923.11|926.15|922.15|34
1618729920000|2021-04-18 07:12:00|927.09|923.09|930.29|926.29|930.32|926.32|927.08|923.08|35
1618729930000|2021-04-18 07:12:10|930.3|926.3|930.63|926.63|930.89|926.89|928.55|924.55|37
1618729940000|2021-04-18 07:12:20|930.44|926.44|931.16|927.16|931.16|927.16|930.44|926.44|31
1618729950000|2021-04-18 07:12:30|931.05|927.05|933.68|929.68|933.68|929.68|931.05|927.05|34
1618729960000|2021-04-18 07:12:40|933.77|929.77|932.76|928.76|934.6|930.6|932.05|928.05|38
1618729970000|2021-04-18 07:12:50|932.79|928.79|931.71|927.71|932.84|928.84|931.54|927.54|34
1618729980000|2021-04-18 07:13:00|931.69|927.69|930.12|926.12|931.71|927.71|930.12|926.12|34
1618729990000|2021-04-18 07:13:10|930.24|926.24|931.12|927.12|931.56|927.56|929.64|925.64|29
1618730000000|2021-04-18 07:13:20|931.31|927.31|931.53|927.53|931.7|927.7|931.07|927.07|31
1618730010000|2021-04-18 07:13:30|931.61|927.61|933.55|929.55|933.57|929.57|931.61|927.61|27
1618730020000|2021-04-18 07:13:40|933.57|929.57|932.03|928.03|933.71|929.71|931.64|927.64|31
1618730030000|2021-04-18 07:13:50|932.01|928.01|932.47|928.47|932.62|928.62|931.98|927.98|28
1618730040000|2021-04-18 07:14:00|932.48|928.48|932.86|928.86|932.94|928.94|932.4|928.4|21
1618730050000|2021-04-18 07:14:10|932.81|928.81|932.15|928.15|933.08|929.08|931.79|927.79|37
1618730060000|2021-04-18 07:14:20|932.17|928.17|932.81|928.81|933.11|929.11|932.17|928.17|33
1618730070000|2021-04-18 07:14:30|932.76|928.76|931.09|927.09|932.99|928.99|931.08|927.08|38
1618730080000|2021-04-18 07:14:40|931.15|927.15|932.24|928.24|933.09|929.09|930.48|926.48|38
1618730090000|2021-04-18 07:14:50|932.19|928.19|932.24|928.24|932.98|928.98|931.12|927.12|35
1618730100000|2021-04-18 07:15:00|932.16|928.16|931.81|927.81|932.53|928.53|931.04|927.04|36
1618730110000|2021-04-18 07:15:10|931.53|927.53|930.61|926.61|931.71|927.71|930.61|926.61|30
1618730120000|2021-04-18 07:15:20|930.7|926.7|930.59|926.59|930.7|926.7|929.23|925.23|34
1618730130000|2021-04-18 07:15:30|930.25|926.25|928.44|924.44|930.25|926.25|928.19|924.19|33
1618730140000|2021-04-18 07:15:40|928.39|924.39|927.77|923.77|928.46|924.46|926.85|922.85|38
1618730150000|2021-04-18 07:15:50|927.74|923.74|927.97|923.97|928.43|924.43|927.54|923.54|37
1618730160000|2021-04-18 07:16:00|927.94|923.94|925.79|921.79|928.12|924.12|925.55|921.55|35
1618730170000|2021-04-18 07:16:10|925.76|921.76|925.39|921.39|925.83|921.83|925.39|921.39|27
1618730180000|2021-04-18 07:16:20|925.43|921.43|924.28|920.28|925.44|921.44|924.19|920.19|32
1618730190000|2021-04-18 07:16:30|924.07|920.07|925.6|921.6|925.6|921.6|923.65|919.65|31
1618730200000|2021-04-18 07:16:40|925.59|921.59|925.63|921.63|925.71|921.71|925.17|921.17|27
1618730210000|2021-04-18 07:16:50|925.57|921.57|924.7|920.7|925.59|921.59|924.68|920.68|34
1618730220000|2021-04-18 07:17:00|924.29|920.29|924.13|920.13|924.94|920.94|924.1|920.1|33
1618730230000|2021-04-18 07:17:10|924.08|920.08|924.17|920.17|924.3|920.3|923.62|919.62|34
1618730240000|2021-04-18 07:17:20|924.15|920.15|924.82|920.82|924.82|920.82|923.98|919.98|34
1618730250000|2021-04-18 07:17:30|924.88|920.88|925.33|921.33|925.39|921.39|924.88|920.88|28
1618730260000|2021-04-18 07:17:40|925.32|921.32|924.94|920.94|925.32|921.32|924.65|920.65|29
1618730270000|2021-04-18 07:17:50|924.88|920.88|925.63|921.63|925.82|921.82|924.32|920.32|29
1618730280000|2021-04-18 07:18:00|925.6|921.6|926.74|922.74|926.95|922.95|925.21|921.21|32
1618730290000|2021-04-18 07:18:10|926.7|922.7|926.13|922.13|927.19|923.19|926.1|922.1|29
1618730300000|2021-04-18 07:18:20|926.06|922.06|926.72|922.72|926.74|922.74|925.78|921.78|30
1618730310000|2021-04-18 07:18:30|926.67|922.67|926.87|922.87|927.72|923.72|926.25|922.25|31
1618730320000|2021-04-18 07:18:40|926.93|922.93|924.55|920.55|926.93|922.93|924.55|920.55|32
1618730330000|2021-04-18 07:18:50|924.76|920.76|925.1|921.1|925.1|921.1|924.5|920.5|25
1618730340000|2021-04-18 07:19:00|925.15|921.15|926.99|922.99|926.99|922.99|925.15|921.15|34
1618730350000|2021-04-18 07:19:10|926.98|922.98|926.36|922.36|926.98|922.98|926.25|922.25|25
1618730360000|2021-04-18 07:19:20|926.44|922.44|926.63|922.63|927.18|923.18|926.43|922.43|31
1618730370000|2021-04-18 07:19:30|926.67|922.67|926.72|922.72|926.72|922.72|926.49|922.49|8
1618730380000|2021-04-18 07:19:40|927.04|923.04|926.45|922.45|927.36|923.36|926.35|922.35|23
1618730390000|2021-04-18 07:19:50|925.94|921.94|925.97|921.97|926.24|922.24|925.16|921.16|32
1618730400000|2021-04-18 07:20:00|926.01|922.01|927.1|923.1|927.1|923.1|926.01|922.01|34
1618730410000|2021-04-18 07:20:10|927.38|923.38|927.56|923.56|928.07|924.07|927.11|923.11|28
1618730420000|2021-04-18 07:20:20|927.54|923.54|925.73|921.73|927.8|923.8|925.73|921.73|30
1618730430000|2021-04-18 07:20:30|925.75|921.75|927.04|923.04|927.33|923.33|925.75|921.75|35
1618730440000|2021-04-18 07:20:40|927.07|923.07|927.82|923.82|927.82|923.82|926.61|922.61|33
1618730450000|2021-04-18 07:20:50|927.83|923.83|928.07|924.07|928.45|924.45|927.47|923.47|33
1618730460000|2021-04-18 07:21:00|928.08|924.08|929.5|925.5|929.81|925.81|928.08|924.08|36
1618730470000|2021-04-18 07:21:10|929.34|925.34|929.32|925.32|929.67|925.67|928.74|924.74|35
1618730480000|2021-04-18 07:21:20|929.33|925.33|930.84|926.84|930.99|926.99|929.33|925.33|35
1618730490000|2021-04-18 07:21:30|930.94|926.94|931.12|927.12|932.34|928.34|930.27|926.27|36
1618730500000|2021-04-18 07:21:40|930.94|926.94|930.74|926.74|931.43|927.43|930.55|926.55|29
1618730510000|2021-04-18 07:21:50|930.75|926.75|930.93|926.93|931.49|927.49|930.04|926.04|34
1618730520000|2021-04-18 07:22:00|930.92|926.92|932.23|928.23|932.64|928.64|930.85|926.85|27
1618730530000|2021-04-18 07:22:10|932.49|928.49|931.76|927.76|932.81|928.81|931.76|927.76|35
1618730540000|2021-04-18 07:22:20|931.75|927.75|931.75|927.75|932.49|928.49|931.52|927.52|37
1618730550000|2021-04-18 07:22:30|931.6|927.6|930.85|926.85|931.87|927.87|930.84|926.84|37
1618730560000|2021-04-18 07:22:40|930.82|926.82|929.89|925.89|930.82|926.82|929.24|925.24|34
1618730570000|2021-04-18 07:22:50|929.87|925.87|929.25|925.25|930.08|926.08|929.25|925.25|25
1618730580000|2021-04-18 07:23:00|929.31|925.31|930.23|926.23|930.28|926.28|929.13|925.13|32
1618730590000|2021-04-18 07:23:10|930.21|926.21|929.14|925.14|930.28|926.28|929.11|925.11|24
1618730600000|2021-04-18 07:23:20|929.2|925.2|930.04|926.04|930.08|926.08|929.2|925.2|36
1618730610000|2021-04-18 07:23:30|930.18|926.18|930.83|926.83|931.33|927.33|930.16|926.16|34
1618730620000|2021-04-18 07:23:40|930.81|926.81|930.07|926.07|930.81|926.81|929.93|925.93|28
1618730630000|2021-04-18 07:23:50|930.09|926.09|929.84|925.84|930.29|926.29|929.76|925.76|28
1618730640000|2021-04-18 07:24:00|929.83|925.83|930.16|926.16|930.16|926.16|929.73|925.73|33
1618730650000|2021-04-18 07:24:10|930.12|926.12|929.85|925.85|930.7|926.7|929.85|925.85|27
1618730660000|2021-04-18 07:24:20|929.83|925.83|929.28|925.28|929.96|925.96|929.28|925.28|30
1618730670000|2021-04-18 07:24:30|929.25|925.25|929.6|925.6|929.7|925.7|928.1|924.1|37
1618730680000|2021-04-18 07:24:40|929.69|925.69|929.86|925.86|930.51|926.51|929.67|925.67|37
1618730690000|2021-04-18 07:24:50|929.69|925.69|928.82|924.82|929.69|925.69|928.64|924.64|30
1618730700000|2021-04-18 07:25:00|928.81|924.81|928.56|924.56|928.88|924.88|928.34|924.34|31
1618730710000|2021-04-18 07:25:10|928.36|924.36|928.19|924.19|928.5|924.5|928.19|924.19|31
1618730720000|2021-04-18 07:25:20|928.07|924.07|928.55|924.55|928.74|924.74|927.85|923.85|34
1618730730000|2021-04-18 07:25:30|928.57|924.57|929.79|925.79|929.82|925.82|928.57|924.57|32
1618730740000|2021-04-18 07:25:40|929.86|925.86|931.98|927.98|931.98|927.98|929.86|925.86|33
1618730750000|2021-04-18 07:25:50|931.96|927.96|930.43|926.43|931.97|927.97|930.38|926.38|29
1618730760000|2021-04-18 07:26:00|930.52|926.52|932.23|928.23|932.33|928.33|930.38|926.38|34
1618730770000|2021-04-18 07:26:10|932.21|928.21|932.62|928.62|932.7|928.7|931.65|927.65|36
1618730780000|2021-04-18 07:26:20|932.8|928.8|932.21|928.21|932.82|928.82|931.71|927.71|33
1618730790000|2021-04-18 07:26:30|932.19|928.19|932.01|928.01|932.47|928.47|931.85|927.85|31
1618730800000|2021-04-18 07:26:40|932.33|928.33|933.01|929.01|933.11|929.11|932.33|928.33|38
1618730810000|2021-04-18 07:26:50|932.93|928.93|934.4|930.4|934.4|930.4|932.92|928.92|32
1618730820000|2021-04-18 07:27:00|933.91|929.91|934.6|930.6|934.64|930.64|933.91|929.91|35
1618730830000|2021-04-18 07:27:10|934.59|930.59|934.86|930.86|935.13|931.13|934.28|930.28|32
1618730840000|2021-04-18 07:27:20|934.8|930.8|934.23|930.23|935.06|931.06|934.18|930.18|34
1618730850000|2021-04-18 07:27:30|934.41|930.41|935.92|931.92|935.92|931.92|934.18|930.18|35
1618730860000|2021-04-18 07:27:40|936.11|932.11|937.53|933.53|937.55|933.55|936.08|932.08|33
1618730870000|2021-04-18 07:27:50|937.54|933.54|938.85|934.85|938.85|934.85|937.53|933.53|36
1618730880000|2021-04-18 07:28:00|938.86|934.86|940.71|936.71|940.72|936.72|938.7|934.7|32
1618730890000|2021-04-18 07:28:10|940.74|936.74|940.78|936.78|941.13|937.13|940.31|936.31|28
1618730900000|2021-04-18 07:28:20|940.97|936.97|941.36|937.36|941.41|937.41|940.89|936.89|32
1618730910000|2021-04-18 07:28:30|941.39|937.39|941.35|937.35|942.15|938.15|940.97|936.97|37
1618730920000|2021-04-18 07:28:40|941.44|937.44|940.26|936.26|941.57|937.57|940.26|936.26|34
1618730930000|2021-04-18 07:28:50|940.31|936.31|941.14|937.14|941.21|937.21|940.14|936.14|38
1618730940000|2021-04-18 07:29:00|941.15|937.15|942.21|938.21|942.21|938.21|940.83|936.83|32
1618730950000|2021-04-18 07:29:10|942.29|938.29|942.46|938.46|942.75|938.75|941.81|937.81|32
1618730960000|2021-04-18 07:29:20|942.65|938.65|943.36|939.36|943.43|939.43|942.37|938.37|24
1618730970000|2021-04-18 07:29:30|943.39|939.39|942.99|938.99|943.56|939.56|942.99|938.99|29
1618730980000|2021-04-18 07:29:40|942.96|938.96|941.11|937.11|942.96|938.96|941.02|937.02|26
1618730990000|2021-04-18 07:29:50|941.25|937.25|942.47|938.47|942.76|938.76|940.95|936.95|36
1618731000000|2021-04-18 07:30:00|942.48|938.48|942.2|938.2|942.48|938.48|941.66|937.66|24
1618731010000|2021-04-18 07:30:10|941.96|937.96|942.62|938.62|942.85|938.85|941.93|937.93|38
1618731020000|2021-04-18 07:30:20|942.61|938.61|942.06|938.06|942.87|938.87|942.04|938.04|32
1618731030000|2021-04-18 07:30:30|942.05|938.05|939.98|935.98|942.05|938.05|939.96|935.96|32
1618731040000|2021-04-18 07:30:40|939.81|935.81|938.84|934.84|940.59|936.59|938.8|934.8|35
1618731050000|2021-04-18 07:30:50|938.41|934.41|937.71|933.71|938.68|934.68|937.7|933.7|34
1618731060000|2021-04-18 07:31:00|937.93|933.93|938.08|934.08|939.91|935.91|937.82|933.82|36
1618731070000|2021-04-18 07:31:10|938.07|934.07|936.48|932.48|938.7|934.7|936.47|932.47|33
1618731080000|2021-04-18 07:31:20|936.69|932.69|938.6|934.6|938.77|934.77|936.43|932.43|38
1618731090000|2021-04-18 07:31:30|938.64|934.64|938.73|934.73|938.84|934.84|938.31|934.31|34
1618731100000|2021-04-18 07:31:40|938.74|934.74|939.55|935.55|939.8|935.8|938.56|934.56|21
1618731110000|2021-04-18 07:31:50|939.49|935.49|939.63|935.63|939.89|935.89|939.27|935.27|34
1618731120000|2021-04-18 07:32:00|939.66|935.66|940.2|936.2|941.63|937.63|939.66|935.66|30
1618731130000|2021-04-18 07:32:10|940.17|936.17|938.33|934.33|940.17|936.17|938.22|934.22|36
1618731140000|2021-04-18 07:32:20|938.3|934.3|938.12|934.12|939.06|935.06|938.11|934.11|35
1618731150000|2021-04-18 07:32:30|938.03|934.03|937.54|933.54|938.23|934.23|937.2|933.2|30
1618731160000|2021-04-18 07:32:40|937.53|933.53|938.66|934.66|938.87|934.87|937.38|933.38|33
1618731170000|2021-04-18 07:32:50|938.85|934.85|937.54|933.54|938.95|934.95|937.54|933.54|26
1618731180000|2021-04-18 07:33:00|937.57|933.57|936.02|932.02|937.57|933.57|936.02|932.02|33
1618731190000|2021-04-18 07:33:10|935.98|931.98|933.77|929.77|936.18|932.18|933.77|929.77|31
1618731200000|2021-04-18 07:33:20|933.74|929.74|932.71|928.71|934.07|930.07|932.5|928.5|36
1618731210000|2021-04-18 07:33:30|932.72|928.72|933.73|929.73|934.36|930.36|932.72|928.72|33
1618731220000|2021-04-18 07:33:40|933.77|929.77|932.91|928.91|934.04|930.04|932.91|928.91|29
1618731230000|2021-04-18 07:33:50|932.89|928.89|931.8|927.8|933.55|929.55|931.59|927.59|30
1618731240000|2021-04-18 07:34:00|931.79|927.79|930.31|926.31|931.83|927.83|930.13|926.13|34
1618731250000|2021-04-18 07:34:10|930.21|926.21|932.35|928.35|932.52|928.52|930.21|926.21|32
1618731260000|2021-04-18 07:34:20|931.91|927.91|931.55|927.55|932.97|928.97|931.55|927.55|36
1618731270000|2021-04-18 07:34:30|931.46|927.46|930.6|926.6|931.46|927.46|930.49|926.49|25
1618731280000|2021-04-18 07:34:40|930.59|926.59|928.4|924.4|930.59|926.59|928.4|924.4|35
1618731290000|2021-04-18 07:34:50|928.64|924.64|927.15|923.15|929.02|925.02|927.15|923.15|35
1618731300000|2021-04-18 07:35:00|927.14|923.14|927.88|923.88|927.88|923.88|926.93|922.93|28
1618731310000|2021-04-18 07:35:10|927.96|923.96|930.61|926.61|930.61|926.61|927.96|923.96|34
1618731320000|2021-04-18 07:35:20|930.35|926.35|930.51|926.51|931.69|927.69|930.35|926.35|37
1618731330000|2021-04-18 07:35:30|930.53|926.53|929.72|925.72|930.53|926.53|929.44|925.44|32
1618731340000|2021-04-18 07:35:40|930.05|926.05|930.33|926.33|930.33|926.33|929.87|925.87|29
1618731350000|2021-04-18 07:35:50|930.34|926.34|929.88|925.88|930.43|926.43|929.41|925.41|36
1618731360000|2021-04-18 07:36:00|929.81|925.81|930.05|926.05|930.36|926.36|929.2|925.2|33
1618731370000|2021-04-18 07:36:10|930.08|926.08|929.05|925.05|930.08|926.08|928.91|924.91|29
1618731380000|2021-04-18 07:36:20|929.19|925.19|929.65|925.65|929.88|925.88|929.05|925.05|30
1618731390000|2021-04-18 07:36:30|929.62|925.62|929.8|925.8|930.04|926.04|929.61|925.61|19
1618731400000|2021-04-18 07:36:40|929.79|925.79|929.55|925.55|929.92|925.92|929.55|925.55|21
1618731410000|2021-04-18 07:36:50|929.64|925.64|930.25|926.25|930.25|926.25|929.46|925.46|31
1618731420000|2021-04-18 07:37:00|930.24|926.24|930.7|926.7|930.85|926.85|930.17|926.17|27
1618731430000|2021-04-18 07:37:10|930.71|926.71|931.55|927.55|931.66|927.66|930.55|926.55|31
1618731440000|2021-04-18 07:37:20|931.54|927.54|932.57|928.57|932.7|928.7|931.54|927.54|33
1618731450000|2021-04-18 07:37:30|932.59|928.59|933.94|929.94|934.09|930.09|932.59|928.59|27
1618731460000|2021-04-18 07:37:40|933.97|929.97|933.39|929.39|934.04|930.04|933.39|929.39|26
1618731470000|2021-04-18 07:37:50|933.43|929.43|934|930|934.07|930.07|933.4|929.4|26
1618731480000|2021-04-18 07:38:00|934.01|930.01|932.34|928.34|934.02|930.02|932.2|928.2|24
1618731490000|2021-04-18 07:38:10|932.12|928.12|934.44|930.44|934.44|930.44|931.78|927.78|35
1618731500000|2021-04-18 07:38:20|934.5|930.5|933.92|929.92|934.92|930.92|933.92|929.92|31
1618731510000|2021-04-18 07:38:30|933.93|929.93|934.44|930.44|934.46|930.46|933.54|929.54|36
1618731520000|2021-04-18 07:38:40|934.43|930.43|935.01|931.01|935.04|931.04|934.39|930.39|27
1618731530000|2021-04-18 07:38:50|935.07|931.07|935.33|931.33|936.31|932.31|934.6|930.6|32
1618731540000|2021-04-18 07:39:00|935.58|931.58|936.72|932.72|937.09|933.09|935.42|931.42|36
1618731550000|2021-04-18 07:39:10|936.6|932.6|935.15|931.15|936.6|932.6|935.15|931.15|28
1618731560000|2021-04-18 07:39:20|935.14|931.14|935.07|931.07|935.98|931.98|935.02|931.02|30
1618731570000|2021-04-18 07:39:30|935.27|931.27|934.85|930.85|935.49|931.49|934.74|930.74|35
1618731580000|2021-04-18 07:39:40|934.81|930.81|934.44|930.44|934.83|930.83|933.77|929.77|30
1618731590000|2021-04-18 07:39:50|934.43|930.43|933.77|929.77|934.61|930.61|933.6|929.6|32
1618731600000|2021-04-18 07:40:00|933.81|929.81|933.47|929.47|934.45|930.45|933.33|929.33|34
1618731610000|2021-04-18 07:40:10|933.23|929.23|933.29|929.29|934.07|930.07|932.77|928.77|32
1618731620000|2021-04-18 07:40:20|933.27|929.27|933.26|929.26|933.37|929.37|933.12|929.12|16
1618731630000|2021-04-18 07:40:30|933.34|929.34|932.52|928.52|933.34|929.34|931.63|927.63|22
1618731640000|2021-04-18 07:40:40|932.55|928.55|932.65|928.65|933.47|929.47|932.55|928.55|33
1618731650000|2021-04-18 07:40:50|932.62|928.62|932.68|928.68|932.86|928.86|932.41|928.41|35
1618731660000|2021-04-18 07:41:00|932.64|928.64|932.73|928.73|932.94|928.94|932.55|928.55|31
1618731670000|2021-04-18 07:41:10|932.71|928.71|932.76|928.76|932.85|928.85|932.43|928.43|29
1618731680000|2021-04-18 07:41:20|932.75|928.75|933.11|929.11|933.35|929.35|932.75|928.75|26
1618731690000|2021-04-18 07:41:30|933.18|929.18|932.55|928.55|933.18|929.18|932.55|928.55|33
1618731700000|2021-04-18 07:41:40|932.6|928.6|934.02|930.02|934.02|930.02|932.51|928.51|30
1618731710000|2021-04-18 07:41:50|933.98|929.98|934.59|930.59|934.59|930.59|933.61|929.61|29
1618731720000|2021-04-18 07:42:00|934.77|930.77|935.01|931.01|935.5|931.5|934.52|930.52|28
1618731730000|2021-04-18 07:42:10|934.97|930.97|934.31|930.31|934.97|930.97|934.18|930.18|30
1618731740000|2021-04-18 07:42:20|934.24|930.24|934.33|930.33|934.37|930.37|933.99|929.99|27
1618731750000|2021-04-18 07:42:30|934.3|930.3|934.23|930.23|934.67|930.67|934.23|930.23|25
1618731760000|2021-04-18 07:42:40|934.24|930.24|934.04|930.04|934.9|930.9|934.01|930.01|28
1618731770000|2021-04-18 07:42:50|934.03|930.03|934.02|930.02|934.27|930.27|933.91|929.91|27
1618731780000|2021-04-18 07:43:00|933.99|929.99|933.38|929.38|933.99|929.99|932.98|928.98|34
1618731790000|2021-04-18 07:43:10|933.44|929.44|934.03|930.03|934.29|930.29|933.44|929.44|28
1618731800000|2021-04-18 07:43:20|934|930|934.86|930.86|935.05|931.05|934|930|30
1618731810000|2021-04-18 07:43:30|934.96|930.96|934.85|930.85|935.09|931.09|934.82|930.82|20
1618731820000|2021-04-18 07:43:40|934.64|930.64|934.22|930.22|934.64|930.64|934.15|930.15|17
1618731830000|2021-04-18 07:43:50|934.29|930.29|933.94|929.94|934.52|930.52|933.94|929.94|30
1618731840000|2021-04-18 07:44:00|933.92|929.92|935.1|931.1|935.17|931.17|933.75|929.75|36
1618731850000|2021-04-18 07:44:10|935|931|934.39|930.39|935.02|931.02|934.38|930.38|25
1618731860000|2021-04-18 07:44:20|934.45|930.45|934.57|930.57|934.73|930.73|934.29|930.29|18
1618731870000|2021-04-18 07:44:30|934.56|930.56|934.22|930.22|934.79|930.79|934.08|930.08|25
1618731880000|2021-04-18 07:44:40|934.18|930.18|934.5|930.5|934.54|930.54|933.94|929.94|28
1618731890000|2021-04-18 07:44:50|934.48|930.48|934.45|930.45|934.75|930.75|934.3|930.3|26
1618731900000|2021-04-18 07:45:00|934.44|930.44|934.45|930.45|934.69|930.69|934.01|930.01|26
1618731910000|2021-04-18 07:45:10|934.44|930.44|935.21|931.21|935.21|931.21|934.26|930.26|31
1618731920000|2021-04-18 07:45:20|935.12|931.12|935.64|931.64|935.99|931.99|934.89|930.89|31
1618731930000|2021-04-18 07:45:30|935.59|931.59|934.32|930.32|935.63|931.63|934.32|930.32|29
1618731940000|2021-04-18 07:45:40|934.3|930.3|933.77|929.77|934.3|930.3|933.77|929.77|25
1618731950000|2021-04-18 07:45:50|933.81|929.81|933.66|929.66|933.9|929.9|933.5|929.5|27
1618731960000|2021-04-18 07:46:00|933.63|929.63|932.42|928.42|933.64|929.64|932.42|928.42|31
1618731970000|2021-04-18 07:46:10|932.41|928.41|931.2|927.2|932.41|928.41|931.2|927.2|23
1618731980000|2021-04-18 07:46:20|930.75|926.75|930.28|926.28|930.75|926.75|930.24|926.24|19
1618731990000|2021-04-18 07:46:30|930.25|926.25|930.06|926.06|930.32|926.32|929.09|925.09|29
1618732000000|2021-04-18 07:46:40|930.05|926.05|929.12|925.12|930.05|926.05|929.1|925.1|26
1618732010000|2021-04-18 07:46:50|929.11|925.11|928.31|924.31|929.11|925.11|927.96|923.96|25
1618732020000|2021-04-18 07:47:00|928.32|924.32|929.43|925.43|930.08|926.08|928.32|924.32|32
1618732030000|2021-04-18 07:47:10|929.35|925.35|928.15|924.15|929.9|925.9|928.15|924.15|25
1618732040000|2021-04-18 07:47:20|928.25|924.25|927.1|923.1|929.1|925.1|926.97|922.97|32
1618732050000|2021-04-18 07:47:30|927.09|923.09|927.2|923.2|928.11|924.11|926.79|922.79|35
1618732060000|2021-04-18 07:47:40|927.21|923.21|925.38|921.38|927.21|923.21|925.38|921.38|31
1618732070000|2021-04-18 07:47:50|925.39|921.39|925.9|921.9|926.62|922.62|925.39|921.39|29
1618732080000|2021-04-18 07:48:00|925.89|921.89|925.43|921.43|925.91|921.91|925.28|921.28|23
1618732090000|2021-04-18 07:48:10|925.51|921.51|925.56|921.56|925.66|921.66|925.36|921.36|24
1618732100000|2021-04-18 07:48:20|925.37|921.37|924.48|920.48|925.59|921.59|924.45|920.45|30
1618732110000|2021-04-18 07:48:30|924.43|920.43|924.54|920.54|924.69|920.69|923.49|919.49|37
1618732120000|2021-04-18 07:48:40|924.36|920.36|923.99|919.99|924.8|920.8|923.97|919.97|29
1618732130000|2021-04-18 07:48:50|923.97|919.97|924.73|920.73|924.96|920.96|923.97|919.97|25
1618732140000|2021-04-18 07:49:00|924.9|920.9|925.35|921.35|925.6|921.6|924.56|920.56|28
1618732150000|2021-04-18 07:49:10|925.29|921.29|925.05|921.05|925.3|921.3|924.91|920.91|17
1618732160000|2021-04-18 07:49:20|925.01|921.01|925.99|921.99|926|922|924.99|920.99|27
1618732170000|2021-04-18 07:49:30|925.98|921.98|926.23|922.23|926.33|922.33|925.8|921.8|27
1618732180000|2021-04-18 07:49:40|926.22|922.22|926.5|922.5|926.86|922.86|926.22|922.22|33
1618732190000|2021-04-18 07:49:50|926.31|922.31|926.9|922.9|927.05|923.05|926.26|922.26|32
1618732200000|2021-04-18 07:50:00|927.21|923.21|926.72|922.72|928.02|924.02|926.6|922.6|27
1618732210000|2021-04-18 07:50:10|926.71|922.71|926.96|922.96|927.18|923.18|926.71|922.71|21
1618732220000|2021-04-18 07:50:20|926.97|922.97|926.68|922.68|926.98|922.98|926.64|922.64|23
1618732230000|2021-04-18 07:50:30|927.16|923.16|926.54|922.54|927.46|923.46|926.54|922.54|30
1618732240000|2021-04-18 07:50:40|926.65|922.65|926.69|922.69|927.17|923.17|926.63|922.63|22
1618732250000|2021-04-18 07:50:50|926.64|922.64|927.17|923.17|927.99|923.99|926.64|922.64|24
1618732260000|2021-04-18 07:51:00|927.21|923.21|927.34|923.34|927.38|923.38|927.08|923.08|16
1618732270000|2021-04-18 07:51:10|927.32|923.32|926.78|922.78|927.33|923.33|926.75|922.75|15
1618732280000|2021-04-18 07:51:20|926.9|922.9|926.34|922.34|926.9|922.9|926.3|922.3|22
1618732290000|2021-04-18 07:51:30|926.37|922.37|927.19|923.19|927.64|923.64|926.37|922.37|25
1618732300000|2021-04-18 07:51:40|927.27|923.27|927.98|923.98|928.14|924.14|927.17|923.17|26
1618732310000|2021-04-18 07:51:50|928.28|924.28|928.95|924.95|929.12|925.12|928.27|924.27|26
1618732320000|2021-04-18 07:52:00|929.03|925.03|930.49|926.49|930.7|926.7|929.03|925.03|31
1618732330000|2021-04-18 07:52:10|930.67|926.67|929.55|925.55|931.18|927.18|929.55|925.55|32
1618732340000|2021-04-18 07:52:20|929.93|925.93|930.8|926.8|931.31|927.31|929.93|925.93|23
1618732350000|2021-04-18 07:52:30|930.96|926.96|930.81|926.81|931.15|927.15|930.64|926.64|22
1618732360000|2021-04-18 07:52:40|930.46|926.46|930.66|926.66|930.86|926.86|930.06|926.06|27
1618732370000|2021-04-18 07:52:50|930.65|926.65|932.42|928.42|932.42|928.42|930.34|926.34|26
1618732380000|2021-04-18 07:53:00|932.03|928.03|931.6|927.6|932.14|928.14|931.59|927.59|32
1618732390000|2021-04-18 07:53:10|931.64|927.64|930.43|926.43|931.76|927.76|930.25|926.25|25
1618732400000|2021-04-18 07:53:20|930.62|926.62|930.52|926.52|930.62|926.62|930.37|926.37|17
1618732410000|2021-04-18 07:53:30|930.54|926.54|930.72|926.72|931.03|927.03|930.46|926.46|26
1618732420000|2021-04-18 07:53:40|930.54|926.54|930.6|926.6|930.92|926.92|930.49|926.49|19
1618732430000|2021-04-18 07:53:50|930.88|926.88|930.37|926.37|930.88|926.88|930.35|926.35|25
1618732440000|2021-04-18 07:54:00|930.36|926.36|929.79|925.79|930.36|926.36|929.63|925.63|14
1618732450000|2021-04-18 07:54:10|929.75|925.75|929.71|925.71|929.77|925.77|929.71|925.71|14
1618732460000|2021-04-18 07:54:20|929.69|925.69|928.98|924.98|929.69|925.69|928.71|924.71|27
1618732470000|2021-04-18 07:54:30|928.97|924.97|927.88|923.88|929.62|925.62|927.87|923.87|30
1618732480000|2021-04-18 07:54:40|927.86|923.86|926.98|922.98|929.29|925.29|926.98|922.98|24
1618732490000|2021-04-18 07:54:50|926.24|922.24|925.81|921.81|926.84|922.84|925.59|921.59|25
1618732500000|2021-04-18 07:55:00|925.82|921.82|925.35|921.35|925.97|921.97|925.23|921.23|27
1618732510000|2021-04-18 07:55:10|925.34|921.34|925.63|921.63|926.2|922.2|925.32|921.32|19
1618732520000|2021-04-18 07:55:20|925.5|921.5|925.91|921.91|927.06|923.06|925.43|921.43|22
1618732530000|2021-04-18 07:55:30|925.92|921.92|925.8|921.8|926.51|922.51|925.49|921.49|26
1618732540000|2021-04-18 07:55:40|925.79|921.79|925.71|921.71|925.79|921.79|925.71|921.71|6
1618732550000|2021-04-18 07:55:50|925.7|921.7|925.62|921.62|925.76|921.76|925.61|921.61|11
1618732560000|2021-04-18 07:56:00|925.64|921.64|925.72|921.72|926.08|922.08|925.55|921.55|17
1618732570000|2021-04-18 07:56:10|925.73|921.73|927.9|923.9|927.95|923.95|925.67|921.67|27
1618732580000|2021-04-18 07:56:20|928.06|924.06|928.13|924.13|928.9|924.9|927.99|923.99|26
1618732590000|2021-04-18 07:56:30|928.12|924.12|928.54|924.54|928.6|924.6|927.91|923.91|28
1618732600000|2021-04-18 07:56:40|928.57|924.57|929.78|925.78|929.78|925.78|928.57|924.57|33
1618732610000|2021-04-18 07:56:50|929.48|925.48|928.42|924.42|929.48|925.48|928.39|924.39|34
1618732620000|2021-04-18 07:57:00|928.44|924.44|929.27|925.27|929.42|925.42|928.44|924.44|24
1618732630000|2021-04-18 07:57:10|929.36|925.36|930.66|926.66|930.69|926.69|929.33|925.33|26
1618732640000|2021-04-18 07:57:20|930.67|926.67|931.18|927.18|931.33|927.33|930.42|926.42|25
1618732650000|2021-04-18 07:57:30|931.2|927.2|930.88|926.88|931.76|927.76|930.83|926.83|32
1618732660000|2021-04-18 07:57:40|930.89|926.89|930.65|926.65|931.41|927.41|930.61|926.61|24
1618732670000|2021-04-18 07:57:50|930.64|926.64|930.61|926.61|931.02|927.02|930.54|926.54|16
1618732680000|2021-04-18 07:58:00|930.56|926.56|930.44|926.44|930.62|926.62|930.35|926.35|17
1618732690000|2021-04-18 07:58:10|930.43|926.43|928.9|924.9|930.68|926.68|928.89|924.89|17
1618732700000|2021-04-18 07:58:20|928.88|924.88|928.66|924.66|928.88|924.88|928.66|924.66|13
1618732710000|2021-04-18 07:58:30|928.65|924.65|929.46|925.46|929.83|925.83|928.51|924.51|29
1618732720000|2021-04-18 07:58:40|929.45|925.45|929.63|925.63|930.26|926.26|929.38|925.38|35
1618732730000|2021-04-18 07:58:50|929.58|925.58|928.75|924.75|929.58|925.58|928.75|924.75|29
1618732740000|2021-04-18 07:59:00|928.74|924.74|929.26|925.26|929.74|925.74|928.71|924.71|30
1618732750000|2021-04-18 07:59:10|929.22|925.22|927.92|923.92|929.22|925.22|927.81|923.81|25
1618732760000|2021-04-18 07:59:20|927.93|923.93|928.39|924.39|928.9|924.9|927.91|923.91|31
1618732770000|2021-04-18 07:59:30|928.27|924.27|929.13|925.13|929.41|925.41|928.23|924.23|33
1618732780000|2021-04-18 07:59:40|928.78|924.78|928.52|924.52|929.16|925.16|928.25|924.25|33
1618732790000|2021-04-18 07:59:50|928.49|924.49|928.48|924.48|929.13|925.13|927.64|923.64|34
1618732800000|2021-04-18 08:00:00|928.35|924.35|927.65|923.65|928.5|924.5|927.27|923.27|23
1618732810000|2021-04-18 08:00:10|927.68|923.68|928.21|924.21|928.29|924.29|927.66|923.66|21
1618732820000|2021-04-18 08:00:20|928.19|924.19|927.99|923.99|928.19|924.19|927.98|923.98|20
1618732830000|2021-04-18 08:00:30|927.98|923.98|928.52|924.52|928.67|924.67|927.89|923.89|26
1618732840000|2021-04-18 08:00:40|928.46|924.46|928.89|924.89|929.22|925.22|928.37|924.37|31
1618732850000|2021-04-18 08:00:50|928.9|924.9|929.49|925.49|929.68|925.68|928.9|924.9|18
1618732860000|2021-04-18 08:01:00|929.46|925.46|929.9|925.9|930.06|926.06|929.33|925.33|17
1618732870000|2021-04-18 08:01:10|929.91|925.91|931.68|927.68|931.68|927.68|929.84|925.84|25
1618732880000|2021-04-18 08:01:20|931.78|927.78|931.77|927.77|933.63|929.63|931.61|927.61|32
1618732890000|2021-04-18 08:01:30|931.76|927.76|933.85|929.85|934.04|930.04|931.76|927.76|29
1618732900000|2021-04-18 08:01:40|933.86|929.86|935.76|931.76|935.76|931.76|933.56|929.56|33
1618732910000|2021-04-18 08:01:50|935.71|931.71|935.81|931.81|936.54|932.54|935.62|931.62|27
1618732920000|2021-04-18 08:02:00|935.8|931.8|932.66|928.66|935.8|931.8|931.81|927.81|37
1618732930000|2021-04-18 08:02:10|932.65|928.65|932.87|928.87|934.4|930.4|932.65|928.65|38
1618732940000|2021-04-18 08:02:20|932.86|928.86|932.72|928.72|933.68|929.68|932.4|928.4|32
1618732950000|2021-04-18 08:02:30|932.73|928.73|935.24|931.24|935.24|931.24|932.52|928.52|38
1618732960000|2021-04-18 08:02:40|935.18|931.18|931.57|927.57|935.18|931.18|931.47|927.47|36
1618732970000|2021-04-18 08:02:50|931.59|927.59|928.99|924.99|931.98|927.98|928.98|924.98|34
1618732980000|2021-04-18 08:03:00|928.97|924.97|928.92|924.92|929.5|925.5|927.82|923.82|27
1618732990000|2021-04-18 08:03:10|928.93|924.93|924.57|920.57|929.16|925.16|924.41|920.41|38
1618733000000|2021-04-18 08:03:20|924.74|920.74|924.75|920.75|925.66|921.66|923.96|919.96|35
1618733010000|2021-04-18 08:03:30|925.11|921.11|924.07|920.07|925.14|921.14|922.88|918.88|37
1618733020000|2021-04-18 08:03:40|924.08|920.08|923.76|919.76|925.81|921.81|923.32|919.32|40
1618733030000|2021-04-18 08:03:50|923.39|919.39|920.79|916.79|924.98|920.98|920.79|916.79|37
1618733040000|2021-04-18 08:04:00|920.24|916.24|918.88|914.88|921.09|917.09|918.88|914.88|27
1618733050000|2021-04-18 08:04:10|918.86|914.86|917.08|913.08|919.01|915.01|916.93|912.93|31
1618733060000|2021-04-18 08:04:20|917.06|913.06|917.9|913.9|918.35|914.35|916.99|912.99|37
1618733070000|2021-04-18 08:04:30|918.01|914.01|919.1|915.1|919.1|915.1|917.96|913.96|34
1618733080000|2021-04-18 08:04:40|919.12|915.12|917.62|913.62|919.35|915.35|917.45|913.45|32
1618733090000|2021-04-18 08:04:50|916.32|912.32|917.76|913.76|917.76|913.76|915.94|911.94|32
1618733100000|2021-04-18 08:05:00|917.37|913.37|914.71|910.71|917.69|913.69|914.66|910.66|35
1618733110000|2021-04-18 08:05:10|915.29|911.29|912.97|908.97|915.29|911.29|912.97|908.97|22
1618733120000|2021-04-18 08:05:20|911.75|907.75|913.86|909.86|913.86|909.86|911.67|907.67|37
1618733130000|2021-04-18 08:05:30|913.71|909.71|916.92|912.92|917.17|913.17|913.71|909.71|37
1618733140000|2021-04-18 08:05:40|916.87|912.87|916.1|912.1|916.87|912.87|913.73|909.73|36
1618733150000|2021-04-18 08:05:50|916.44|912.44|916.4|912.4|916.85|912.85|915.78|911.78|33
1618733160000|2021-04-18 08:06:00|916.34|912.34|913.38|909.38|917.45|913.45|913.38|909.38|30
1618733170000|2021-04-18 08:06:10|913.35|909.35|910.9|906.9|914.29|910.29|910.86|906.86|33
1618733180000|2021-04-18 08:06:20|910.88|906.88|915.27|911.27|915.38|911.38|910.88|906.88|31
1618733190000|2021-04-18 08:06:30|915.24|911.24|916.2|912.2|916.3|912.3|915.24|911.24|33
1618733200000|2021-04-18 08:06:40|916.76|912.76|918.26|914.26|918.26|914.26|916.25|912.25|31
1618733210000|2021-04-18 08:06:50|918.25|914.25|918.79|914.79|918.79|914.79|916.47|912.47|34
1618733220000|2021-04-18 08:07:00|918.8|914.8|919.52|915.52|919.72|915.72|917.05|913.05|38
1618733230000|2021-04-18 08:07:10|919.51|915.51|921.14|917.14|921.14|917.14|918.5|914.5|39
1618733240000|2021-04-18 08:07:20|920.93|916.93|920.03|916.03|920.99|916.99|919.73|915.73|31
1618733250000|2021-04-18 08:07:30|919.94|915.94|919.95|915.95|920.61|916.61|918.41|914.41|37
1618733260000|2021-04-18 08:07:40|920.27|916.27|918.24|914.24|920.49|916.49|918.24|914.24|34
1618733270000|2021-04-18 08:07:50|918.41|914.41|919.19|915.19|919.73|915.73|918.05|914.05|35
1618733280000|2021-04-18 08:08:00|919.2|915.2|919.02|915.02|919.52|915.52|918|914|31
1618733290000|2021-04-18 08:08:10|919.01|915.01|918.01|914.01|919.01|915.01|917.61|913.61|27
1618733300000|2021-04-18 08:08:20|917.57|913.57|915.43|911.43|917.59|913.59|915.4|911.4|18
1618733310000|2021-04-18 08:08:30|915.52|911.52|915.51|911.51|916.22|912.22|915.13|911.13|31
1618733320000|2021-04-18 08:08:40|915.5|911.5|915.54|911.54|915.95|911.95|915.03|911.03|30
1618733330000|2021-04-18 08:08:50|915.55|911.55|914.79|910.79|915.66|911.66|914.79|910.79|27
1618733340000|2021-04-18 08:09:00|913.81|909.81|913.17|909.17|913.84|909.84|912.63|908.63|29
1618733350000|2021-04-18 08:09:10|913.19|909.19|912.98|908.98|913.73|909.73|912.75|908.75|18
1618733360000|2021-04-18 08:09:20|912.71|908.71|912.93|908.93|913.09|909.09|912.41|908.41|26
1618733370000|2021-04-18 08:09:30|912.98|908.98|912.24|908.24|913.47|909.47|912.18|908.18|27
1618733380000|2021-04-18 08:09:40|912.27|908.27|912.22|908.22|912.32|908.32|911.2|907.2|31
1618733390000|2021-04-18 08:09:50|912.36|908.36|912.59|908.59|912.8|908.8|912.26|908.26|31
1618733400000|2021-04-18 08:10:00|912.54|908.54|911.39|907.39|912.75|908.75|910.49|906.49|33
1618733410000|2021-04-18 08:10:10|911.33|907.33|910.02|906.02|911.33|907.33|909.79|905.79|30
1618733420000|2021-04-18 08:10:20|910.03|906.03|910.66|906.66|910.81|906.81|909.78|905.78|22
1618733430000|2021-04-18 08:10:30|909.91|905.91|909.58|905.58|910.1|906.1|909.54|905.54|19
1618733440000|2021-04-18 08:10:40|909.52|905.52|908.38|904.38|909.78|905.78|908.38|904.38|27
1618733450000|2021-04-18 08:10:50|908.05|904.05|909.39|905.39|909.39|905.39|907.82|903.82|39
1618733460000|2021-04-18 08:11:00|909.45|905.45|910.55|906.55|910.57|906.57|909.45|905.45|29
1618733470000|2021-04-18 08:11:10|910.57|906.57|911.52|907.52|912.17|908.17|910.36|906.36|32
1618733480000|2021-04-18 08:11:20|911.82|907.82|912.12|908.12|912.34|908.34|911.1|907.1|37
1618733490000|2021-04-18 08:11:30|912.22|908.22|913.46|909.46|914.4|910.4|912.22|908.22|37
1618733500000|2021-04-18 08:11:40|913.23|909.23|914.95|910.95|914.95|910.95|912.68|908.68|34
1618733510000|2021-04-18 08:11:50|915|911|915.11|911.11|915.27|911.27|914.42|910.42|31
1618733520000|2021-04-18 08:12:00|915.12|911.12|912.28|908.28|915.12|911.12|912.28|908.28|34
1618733530000|2021-04-18 08:12:10|912.29|908.29|911.31|907.31|912.29|908.29|911.09|907.09|26
1618733540000|2021-04-18 08:12:20|911.3|907.3|912.08|908.08|912.77|908.77|911.28|907.28|33
1618733550000|2021-04-18 08:12:30|912.1|908.1|912.4|908.4|913.35|909.35|912.1|908.1|38
1618733560000|2021-04-18 08:12:40|912.39|908.39|912.7|908.7|913.24|909.24|912.3|908.3|32
1618733570000|2021-04-18 08:12:50|912.56|908.56|912.77|908.77|913.16|909.16|912.28|908.28|34
1618733580000|2021-04-18 08:13:00|912.66|908.66|913.82|909.82|913.84|909.84|912.42|908.42|34
1618733590000|2021-04-18 08:13:10|913.83|909.83|914.17|910.17|914.57|910.57|913.74|909.74|30
1618733600000|2021-04-18 08:13:20|914.5|910.5|914.29|910.29|914.5|910.5|913.88|909.88|32
1618733610000|2021-04-18 08:13:30|914.33|910.33|914.55|910.55|914.59|910.59|914.18|910.18|31
1618733620000|2021-04-18 08:13:40|914.57|910.57|914.44|910.44|915.13|911.13|914.24|910.24|33
1618733630000|2021-04-18 08:13:50|914.06|910.06|912.34|908.34|914.2|910.2|912.26|908.26|38
1618733640000|2021-04-18 08:14:00|912.46|908.46|913.13|909.13|913.67|909.67|911.95|907.95|33
1618733650000|2021-04-18 08:14:10|913.14|909.14|913.97|909.97|913.99|909.99|913.1|909.1|23
1618733660000|2021-04-18 08:14:20|914|910|913.62|909.62|914.04|910.04|913.59|909.59|19
1618733670000|2021-04-18 08:14:30|913.66|909.66|914.25|910.25|914.25|910.25|913.66|909.66|33
1618733680000|2021-04-18 08:14:40|914.26|910.26|915.27|911.27|915.75|911.75|914.1|910.1|32
1618733690000|2021-04-18 08:14:50|915.26|911.26|913.87|909.87|915.27|911.27|913.63|909.63|33
1618733700000|2021-04-18 08:15:00|913.89|909.89|913.91|909.91|915.26|911.26|913.89|909.89|31
1618733710000|2021-04-18 08:15:10|914|910|915.11|911.11|915.24|911.24|914|910|23
1618733720000|2021-04-18 08:15:20|915.13|911.13|914.45|910.45|915.29|911.29|914.45|910.45|26
1618733730000|2021-04-18 08:15:30|914.46|910.46|914.64|910.64|914.64|910.64|914.18|910.18|24
1618733740000|2021-04-18 08:15:40|914.68|910.68|915.46|911.46|915.46|911.46|914.52|910.52|26
1618733750000|2021-04-18 08:15:50|915.47|911.47|917.13|913.13|917.13|913.13|915.4|911.4|27
1618733760000|2021-04-18 08:16:00|917.1|913.1|918.19|914.19|918.2|914.2|917.1|913.1|31
1618733770000|2021-04-18 08:16:10|918.22|914.22|917.93|913.93|918.28|914.28|917.6|913.6|32
1618733780000|2021-04-18 08:16:20|917.92|913.92|918.26|914.26|918.26|914.26|917.47|913.47|26
1618733790000|2021-04-18 08:16:30|918.21|914.21|918.25|914.25|918.66|914.66|918.1|914.1|25
1618733800000|2021-04-18 08:16:40|918.23|914.23|916.53|912.53|918.23|914.23|916.51|912.51|29
1618733810000|2021-04-18 08:16:50|916.56|912.56|918.37|914.37|918.37|914.37|916.19|912.19|37
1618733820000|2021-04-18 08:17:00|918.39|914.39|918.49|914.49|918.52|914.52|917.85|913.85|23
1618733830000|2021-04-18 08:17:10|918.3|914.3|917.23|913.23|918.3|914.3|916.86|912.86|34
1618733840000|2021-04-18 08:17:20|917.22|913.22|917.51|913.51|917.79|913.79|917.09|913.09|37
1618733850000|2021-04-18 08:17:30|917.44|913.44|917.14|913.14|917.44|913.44|916.13|912.13|33
1618733860000|2021-04-18 08:17:40|917.17|913.17|915.88|911.88|917.17|913.17|915.88|911.88|29
1618733870000|2021-04-18 08:17:50|915.96|911.96|914.02|910.02|915.96|911.96|914.02|910.02|36
1618733880000|2021-04-18 08:18:00|913.97|909.97|914.24|910.24|914.4|910.4|913.01|909.01|38
1618733890000|2021-04-18 08:18:10|914.19|910.19|914.99|910.99|915.18|911.18|914.19|910.19|37
1618733900000|2021-04-18 08:18:20|915.02|911.02|913.01|909.01|915.47|911.47|912.98|908.98|35
1618733910000|2021-04-18 08:18:30|912.9|908.9|912.04|908.04|912.9|908.9|911.02|907.02|37
1618733920000|2021-04-18 08:18:40|911.94|907.94|912.31|908.31|912.35|908.35|911.35|907.35|36
1618733930000|2021-04-18 08:18:50|912.28|908.28|912|908|912.31|908.31|910.91|906.91|38
1618733940000|2021-04-18 08:19:00|911.9|907.9|912.09|908.09|912.3|908.3|911.66|907.66|35
1618733950000|2021-04-18 08:19:10|912.24|908.24|912.41|908.41|912.41|908.41|911.61|907.61|37
1618733960000|2021-04-18 08:19:20|912.4|908.4|911.83|907.83|912.41|908.41|911.83|907.83|34
1618733970000|2021-04-18 08:19:30|911.91|907.91|912.22|908.22|912.39|908.39|911.85|907.85|29
1618733980000|2021-04-18 08:19:40|912.12|908.12|912.35|908.35|912.35|908.35|912.04|908.04|26
1618733990000|2021-04-18 08:19:50|912.36|908.36|913.46|909.46|913.51|909.51|912.35|908.35|35
1618734000000|2021-04-18 08:20:00|913.47|909.47|913.32|909.32|914.25|910.25|912.87|908.87|38
1618734010000|2021-04-18 08:20:10|913.33|909.33|916.18|912.18|916.18|912.18|913.33|909.33|28
1618734020000|2021-04-18 08:20:20|916.25|912.25|915.19|911.19|916.25|912.25|915.16|911.16|31
1618734030000|2021-04-18 08:20:30|915.2|911.2|915.68|911.68|916.01|912.01|915.2|911.2|24
1618734040000|2021-04-18 08:20:40|915.67|911.67|915.97|911.97|916.08|912.08|915.49|911.49|33
1618734050000|2021-04-18 08:20:50|916.02|912.02|914.29|910.29|916.21|912.21|914.13|910.13|28
1618734060000|2021-04-18 08:21:00|914.26|910.26|913.72|909.72|914.45|910.45|913.72|909.72|31
1618734070000|2021-04-18 08:21:10|913.65|909.65|914.17|910.17|914.49|910.49|913.51|909.51|27
1618734080000|2021-04-18 08:21:20|914.18|910.18|915.1|911.1|915.91|911.91|913.97|909.97|34
1618734090000|2021-04-18 08:21:30|915.64|911.64|915.67|911.67|915.8|911.8|915.52|911.52|25
1618734100000|2021-04-18 08:21:40|915.7|911.7|915.82|911.82|916|912|915.21|911.21|30
1618734110000|2021-04-18 08:21:50|915.85|911.85|915.68|911.68|916.56|912.56|915.58|911.58|25
1618734120000|2021-04-18 08:22:00|915.67|911.67|916.67|912.67|916.99|912.99|915.27|911.27|26
1618734130000|2021-04-18 08:22:10|916.7|912.7|915.78|911.78|917.27|913.27|915.77|911.77|29
1618734140000|2021-04-18 08:22:20|915.75|911.75|916.04|912.04|916.3|912.3|915.65|911.65|26
1618734150000|2021-04-18 08:22:30|915.97|911.97|915.43|911.43|916.49|912.49|915.43|911.43|28
1618734160000|2021-04-18 08:22:40|915.45|911.45|916.76|912.76|916.84|912.84|915.45|911.45|30
1618734170000|2021-04-18 08:22:50|916.7|912.7|916.24|912.24|916.7|912.7|915.59|911.59|30
1618734180000|2021-04-18 08:23:00|916.25|912.25|916.27|912.27|916.87|912.87|916.24|912.24|27
1618734190000|2021-04-18 08:23:10|916.28|912.28|916.2|912.2|916.82|912.82|916.19|912.19|22
1618734200000|2021-04-18 08:23:20|916.17|912.17|916.14|912.14|916.43|912.43|915.81|911.81|24
1618734210000|2021-04-18 08:23:30|916.15|912.15|917.19|913.19|917.24|913.24|916.15|912.15|27
1618734220000|2021-04-18 08:23:40|917.18|913.18|916.74|912.74|917.25|913.25|916.04|912.04|31
1618734230000|2021-04-18 08:23:50|916.76|912.76|916.86|912.86|917.12|913.12|916.57|912.57|23
1618734240000|2021-04-18 08:24:00|916.87|912.87|916.01|912.01|916.89|912.89|915.97|911.97|27
1618734250000|2021-04-18 08:24:10|915.99|911.99|916.95|912.95|916.96|912.96|915.96|911.96|29
1618734260000|2021-04-18 08:24:20|917|913|916.59|912.59|917.02|913.02|916.39|912.39|14
1618734270000|2021-04-18 08:24:30|916.58|912.58|916.5|912.5|916.68|912.68|916.5|912.5|15
1618734280000|2021-04-18 08:24:40|916.42|912.42|916.75|912.75|916.75|912.75|916.42|912.42|21
1618734290000|2021-04-18 08:24:50|916.97|912.97|916.56|912.56|916.97|912.97|916.56|912.56|18
1618734300000|2021-04-18 08:25:00|916.55|912.55|917.66|913.66|917.86|913.86|916.41|912.41|31
1618734310000|2021-04-18 08:25:10|917.7|913.7|917.96|913.96|918.26|914.26|917.51|913.51|21
1618734320000|2021-04-18 08:25:20|918.27|914.27|919.12|915.12|919.12|915.12|917.94|913.94|22
1618734330000|2021-04-18 08:25:30|919.04|915.04|920.06|916.06|920.4|916.4|919.04|915.04|29
1618734340000|2021-04-18 08:25:40|920.16|916.16|920.08|916.08|920.25|916.25|919.52|915.52|24
1618734350000|2021-04-18 08:25:50|920.09|916.09|919.67|915.67|920.18|916.18|919.66|915.66|19
1618734360000|2021-04-18 08:26:00|919.66|915.66|919.04|915.04|919.66|915.66|919.02|915.02|23
1618734370000|2021-04-18 08:26:10|919.02|915.02|920.08|916.08|920.08|916.08|918.83|914.83|28
1618734380000|2021-04-18 08:26:20|920.04|916.04|920.34|916.34|920.34|916.34|919.94|915.94|29
1618734390000|2021-04-18 08:26:30|920.36|916.36|921.49|917.49|922.37|918.37|920.36|916.36|24
1618734400000|2021-04-18 08:26:40|921.5|917.5|921.42|917.42|923.12|919.12|921.35|917.35|30
1618734410000|2021-04-18 08:26:50|921.39|917.39|922.32|918.32|922.71|918.71|921.39|917.39|32
1618734420000|2021-04-18 08:27:00|922.4|918.4|923.02|919.02|923.31|919.31|922.32|918.32|31
1618734430000|2021-04-18 08:27:10|922.98|918.98|921.89|917.89|922.98|918.98|921.89|917.89|27
1618734440000|2021-04-18 08:27:20|921.61|917.61|921.69|917.69|922.25|918.25|921.02|917.02|35
1618734450000|2021-04-18 08:27:30|921.67|917.67|920.7|916.7|921.67|917.67|920.65|916.65|31
1618734460000|2021-04-18 08:27:40|920.69|916.69|919.86|915.86|920.84|916.84|919.59|915.59|33
1618734470000|2021-04-18 08:27:50|919.91|915.91|919.69|915.69|920.84|916.84|919.69|915.69|36
1618734480000|2021-04-18 08:28:00|919.56|915.56|919.05|915.05|919.56|915.56|918.47|914.47|37
1618734490000|2021-04-18 08:28:10|918.7|914.7|918.34|914.34|918.73|914.73|917.9|913.9|32
1618734500000|2021-04-18 08:28:20|918.35|914.35|917.43|913.43|918.35|914.35|917.37|913.37|32
1618734510000|2021-04-18 08:28:30|917.46|913.46|917.66|913.66|917.74|913.74|917.46|913.46|18
1618734520000|2021-04-18 08:28:40|917.64|913.64|918.24|914.24|918.24|914.24|917.64|913.64|19
1618734530000|2021-04-18 08:28:50|918.27|914.27|918.52|914.52|918.65|914.65|918.03|914.03|26
1618734540000|2021-04-18 08:29:00|918.54|914.54|919.41|915.41|919.41|915.41|918.3|914.3|25
1618734550000|2021-04-18 08:29:10|919.08|915.08|918.64|914.64|919.58|915.58|918.6|914.6|25
1618734560000|2021-04-18 08:29:20|918.6|914.6|918.07|914.07|919.3|915.3|918.07|914.07|36
1618734570000|2021-04-18 08:29:30|918.06|914.06|917.65|913.65|918.09|914.09|917.4|913.4|34
1618734580000|2021-04-18 08:29:40|917.74|913.74|917.52|913.52|918.2|914.2|917.45|913.45|31
1618734590000|2021-04-18 08:29:50|917.51|913.51|917.07|913.07|917.93|913.93|917.07|913.07|27
1618734600000|2021-04-18 08:30:00|917.13|913.13|917.33|913.33|917.33|913.33|916.47|912.47|30
1618734610000|2021-04-18 08:30:10|917.26|913.26|917.85|913.85|918.31|914.31|917.26|913.26|23
1618734620000|2021-04-18 08:30:20|918.5|914.5|917.65|913.65|918.84|914.84|917.41|913.41|31
1618734630000|2021-04-18 08:30:30|917.63|913.63|917.98|913.98|918.06|914.06|917.42|913.42|33
1618734640000|2021-04-18 08:30:40|918.03|914.03|917.9|913.9|918.33|914.33|917.63|913.63|37
1618734650000|2021-04-18 08:30:50|918.11|914.11|917.96|913.96|918.26|914.26|917.69|913.69|26
1618734660000|2021-04-18 08:31:00|918.18|914.18|918.69|914.69|918.69|914.69|918.07|914.07|23
1618734670000|2021-04-18 08:31:10|918.53|914.53|918.45|914.45|918.54|914.54|917.83|913.83|31
1618734680000|2021-04-18 08:31:20|918.49|914.49|918.39|914.39|918.74|914.74|918.21|914.21|22
1618734690000|2021-04-18 08:31:30|918.03|914.03|918.78|914.78|918.83|914.83|918.03|914.03|20
1618734700000|2021-04-18 08:31:40|918.59|914.59|917.98|913.98|919.02|915.02|917.88|913.88|31
1618734710000|2021-04-18 08:31:50|917.97|913.97|918.28|914.28|918.37|914.37|917.77|913.77|30
1618734720000|2021-04-18 08:32:00|918.43|914.43|918.24|914.24|918.76|914.76|918.24|914.24|22
1618734730000|2021-04-18 08:32:10|918.8|914.8|917.98|913.98|918.8|914.8|917.92|913.92|26
1618734740000|2021-04-18 08:32:20|918.38|914.38|917.9|913.9|918.55|914.55|917.88|913.88|31
1618734750000|2021-04-18 08:32:30|917.54|913.54|916.63|912.63|918.03|914.03|916.26|912.26|30
1618734760000|2021-04-18 08:32:40|916.62|912.62|916.25|912.25|916.81|912.81|916.08|912.08|34
1618734770000|2021-04-18 08:32:50|916.61|912.61|916.85|912.85|916.85|912.85|916.24|912.24|29
1618734780000|2021-04-18 08:33:00|917.34|913.34|916.38|912.38|917.34|913.34|916.38|912.38|18
1618734790000|2021-04-18 08:33:10|916.4|912.4|915.57|911.57|916.54|912.54|915.5|911.5|32
1618734800000|2021-04-18 08:33:20|915.55|911.55|915.08|911.08|915.92|911.92|915.08|911.08|26
1618734810000|2021-04-18 08:33:30|915.07|911.07|915.03|911.03|915.1|911.1|914.12|910.12|32
1618734820000|2021-04-18 08:33:40|914.99|910.99|916.35|912.35|916.64|912.64|914.56|910.56|31
1618734830000|2021-04-18 08:33:50|916.64|912.64|917.46|913.46|917.52|913.52|916.17|912.17|32
1618734840000|2021-04-18 08:34:00|917.45|913.45|915.92|911.92|917.5|913.5|915.91|911.91|38
1618734850000|2021-04-18 08:34:10|915.91|911.91|914.66|910.66|915.95|911.95|914.64|910.64|30
1618734860000|2021-04-18 08:34:20|914.67|910.67|916.2|912.2|916.2|912.2|914.67|910.67|32
1618734870000|2021-04-18 08:34:30|916.07|912.07|915|911|916.14|912.14|915|911|32
1618734880000|2021-04-18 08:34:40|914.98|910.98|914.53|910.53|915.8|911.8|914.52|910.52|36
1618734890000|2021-04-18 08:34:50|914.51|910.51|914.51|910.51|915.26|911.26|914.29|910.29|33
1618734900000|2021-04-18 08:35:00|914.49|910.49|912.79|908.79|914.52|910.52|912.79|908.79|36
1618734910000|2021-04-18 08:35:10|912.77|908.77|912.52|908.52|913.03|909.03|912.52|908.52|34
1618734920000|2021-04-18 08:35:20|912.55|908.55|911.28|907.28|912.55|908.55|911.28|907.28|30
1618734930000|2021-04-18 08:35:30|911.19|907.19|911.84|907.84|911.99|907.99|911.16|907.16|31
1618734940000|2021-04-18 08:35:40|911.85|907.85|911.6|907.6|912.56|908.56|911.6|907.6|33
1618734950000|2021-04-18 08:35:50|911.52|907.52|911.2|907.2|911.82|907.82|911.19|907.19|28
1618734960000|2021-04-18 08:36:00|911.44|907.44|911.4|907.4|911.67|907.67|911.3|907.3|25
1618734970000|2021-04-18 08:36:10|910.87|906.87|909.97|905.97|910.87|906.87|909.96|905.96|24
1618734980000|2021-04-18 08:36:20|909.72|905.72|908.9|904.9|910.2|906.2|908.37|904.37|37
1618734990000|2021-04-18 08:36:30|908.88|904.88|908.86|904.86|909.07|905.07|907.89|903.89|40
1618735000000|2021-04-18 08:36:40|908.85|904.85|908.93|904.93|910.47|906.47|908.85|904.85|31
1618735010000|2021-04-18 08:36:50|908.79|904.79|907.89|903.89|908.82|904.82|907.73|903.73|33
1618735020000|2021-04-18 08:37:00|908.07|904.07|908.86|904.86|909.22|905.22|907.58|903.58|33
1618735030000|2021-04-18 08:37:10|909.13|905.13|910.71|906.71|910.74|906.74|909.13|905.13|30
1618735040000|2021-04-18 08:37:20|910.87|906.87|911.01|907.01|911.04|907.04|910.28|906.28|27
1618735050000|2021-04-18 08:37:30|910.94|906.94|910.93|906.93|911.49|907.49|910.27|906.27|23
1618735060000|2021-04-18 08:37:40|910.76|906.76|910.83|906.83|910.99|906.99|910.17|906.17|36
1618735070000|2021-04-18 08:37:50|910.81|906.81|910.06|906.06|910.81|906.81|909.62|905.62|22
1618735080000|2021-04-18 08:38:00|909.93|905.93|909.57|905.57|909.94|905.94|909.54|905.54|24
1618735090000|2021-04-18 08:38:10|909.51|905.51|909.09|905.09|909.51|905.51|908.63|904.63|27
1618735100000|2021-04-18 08:38:20|909.18|905.18|907.98|903.98|909.21|905.21|907.94|903.94|25
1618735110000|2021-04-18 08:38:30|907.97|903.97|908.59|904.59|908.59|904.59|907.75|903.75|24
1618735120000|2021-04-18 08:38:40|908.72|904.72|908.18|904.18|908.94|904.94|907.74|903.74|35
1618735130000|2021-04-18 08:38:50|907.54|903.54|908.49|904.49|908.52|904.52|907.32|903.32|26
1618735140000|2021-04-18 08:39:00|908.89|904.89|909.9|905.9|909.96|905.96|908.24|904.24|32
1618735150000|2021-04-18 08:39:10|910.13|906.13|910.88|906.88|911.41|907.41|910.13|906.13|31
1618735160000|2021-04-18 08:39:20|910.86|906.86|909.64|905.64|911.59|907.59|909.33|905.33|33
1618735170000|2021-04-18 08:39:30|909.66|905.66|911.59|907.59|911.59|907.59|909.66|905.66|26
1618735180000|2021-04-18 08:39:40|911.6|907.6|912.35|908.35|912.35|908.35|911.5|907.5|26
1618735190000|2021-04-18 08:39:50|912.31|908.31|911.26|907.26|912.61|908.61|911.24|907.24|33
1618735200000|2021-04-18 08:40:00|911.28|907.28|910.73|906.73|911.35|907.35|910.73|906.73|27
1618735210000|2021-04-18 08:40:10|910.72|906.72|909.67|905.67|910.73|906.73|909.67|905.67|31
1618735220000|2021-04-18 08:40:20|909.66|905.66|908.92|904.92|909.78|905.78|908.56|904.56|29
1618735230000|2021-04-18 08:40:30|909.23|905.23|908.68|904.68|909.59|905.59|908.37|904.37|25
1618735240000|2021-04-18 08:40:40|908.7|904.7|909.04|905.04|909.67|905.67|908.5|904.5|32
1618735250000|2021-04-18 08:40:50|909.05|905.05|907.86|903.86|909.05|905.05|907.86|903.86|35
1618735260000|2021-04-18 08:41:00|907.85|903.85|906.3|902.3|907.86|903.86|906.3|902.3|28
1618735270000|2021-04-18 08:41:10|906.2|902.2|906.64|902.64|906.86|902.86|906.17|902.17|28
1618735280000|2021-04-18 08:41:20|906.71|902.71|906.38|902.38|906.71|902.71|906.38|902.38|20
1618735290000|2021-04-18 08:41:30|905.34|901.34|905|901|905.45|901.45|904.28|900.28|34
1618735300000|2021-04-18 08:41:40|905.03|901.03|903.16|899.16|905.24|901.24|903.03|899.03|32
1618735310000|2021-04-18 08:41:50|903.27|899.27|902.42|898.42|903.3|899.3|902.42|898.42|32
1618735320000|2021-04-18 08:42:00|902.4|898.4|902.81|898.81|902.95|898.95|901.46|897.46|31
1618735330000|2021-04-18 08:42:10|902.77|898.77|902.84|898.84|902.99|898.99|902.33|898.33|32
1618735340000|2021-04-18 08:42:20|902.73|898.73|904.23|900.23|904.31|900.31|902.71|898.71|28
1618735350000|2021-04-18 08:42:30|904.02|900.02|906.08|902.08|906.43|902.43|904.02|900.02|36
1618735360000|2021-04-18 08:42:40|906.04|902.04|904.56|900.56|906.04|902.04|904.56|900.56|35
1618735370000|2021-04-18 08:42:50|904.58|900.58|905.21|901.21|905.39|901.39|904.44|900.44|33
1618735380000|2021-04-18 08:43:00|905.23|901.23|905.86|901.86|906.17|902.17|905.19|901.19|34
1618735390000|2021-04-18 08:43:10|905.76|901.76|906.72|902.72|907|903|905.65|901.65|32
1618735400000|2021-04-18 08:43:20|906.63|902.63|905.08|901.08|906.73|902.73|904.86|900.86|31
1618735410000|2021-04-18 08:43:30|905.01|901.01|904.55|900.55|905.01|901.01|903.68|899.68|37
1618735420000|2021-04-18 08:43:40|904.43|900.43|905.13|901.13|905.13|901.13|903.56|899.56|33
1618735430000|2021-04-18 08:43:50|905|901|905.28|901.28|905.6|901.6|904.8|900.8|34
1618735440000|2021-04-18 08:44:00|905.31|901.31|904.56|900.56|905.56|901.56|904.33|900.33|37
1618735450000|2021-04-18 08:44:10|904.33|900.33|904.88|900.88|905.31|901.31|904.02|900.02|37
1618735460000|2021-04-18 08:44:20|904.75|900.75|903.59|899.59|905.03|901.03|903.54|899.54|37
1618735470000|2021-04-18 08:44:30|903.68|899.68|902.61|898.61|903.79|899.79|902.61|898.61|33
1618735480000|2021-04-18 08:44:40|902.59|898.59|902.26|898.26|902.99|898.99|902.25|898.25|29
1618735490000|2021-04-18 08:44:50|902.14|898.14|902.17|898.17|902.88|898.88|901.38|897.38|37
1618735500000|2021-04-18 08:45:00|902.15|898.15|903.32|899.32|903.4|899.4|902.15|898.15|32
1618735510000|2021-04-18 08:45:10|903.34|899.34|901.95|897.95|903.84|899.84|901.95|897.95|36
1618735520000|2021-04-18 08:45:20|901.9|897.9|899.98|895.98|901.9|897.9|899.96|895.96|34
1618735530000|2021-04-18 08:45:30|899.84|895.84|899.94|895.94|900.13|896.13|899.66|895.66|37
1618735540000|2021-04-18 08:45:40|899.98|895.98|899.03|895.03|899.98|895.98|899.03|895.03|33
1618735550000|2021-04-18 08:45:50|899.01|895.01|900.33|896.33|900.69|896.69|898.96|894.96|36
1618735560000|2021-04-18 08:46:00|900.03|896.03|898.92|894.92|900.03|896.03|898.69|894.69|38
1618735570000|2021-04-18 08:46:10|898.89|894.89|897.6|893.6|898.96|894.96|897.57|893.57|37
1618735580000|2021-04-18 08:46:20|897.63|893.63|896.43|892.43|898.9|894.9|896.43|892.43|37
1618735590000|2021-04-18 08:46:30|895.87|891.87|891.53|887.53|895.87|891.87|891.53|887.53|39
1618735600000|2021-04-18 08:46:40|891.69|887.69|892.35|888.35|892.93|888.93|890.72|886.72|32
1618735610000|2021-04-18 08:46:50|892.37|888.37|892.12|888.12|892.67|888.67|891.55|887.55|39
1618735620000|2021-04-18 08:47:00|892.06|888.06|891.65|887.65|892.13|888.13|891.49|887.49|37
1618735630000|2021-04-18 08:47:10|891.75|887.75|893.15|889.15|893.57|889.57|891.56|887.56|36
1618735640000|2021-04-18 08:47:20|893.22|889.22|894.93|890.93|895.28|891.28|893.22|889.22|35
1618735650000|2021-04-18 08:47:30|894.94|890.94|894.05|890.05|894.94|890.94|893.85|889.85|32
1618735660000|2021-04-18 08:47:40|894.19|890.19|894.3|890.3|895.79|891.79|893.97|889.97|36
1618735670000|2021-04-18 08:47:50|896.82|892.82|896.01|892.01|896.91|892.91|895.07|891.07|35
1618735680000|2021-04-18 08:48:00|896.17|892.17|895.89|891.89|896.27|892.27|895.41|891.41|37
1618735690000|2021-04-18 08:48:10|895.73|891.73|896.82|892.82|897.45|893.45|895.62|891.62|37
1618735700000|2021-04-18 08:48:20|896.79|892.79|895.59|891.59|896.82|892.82|895.35|891.35|37
1618735710000|2021-04-18 08:48:30|895.58|891.58|896.69|892.69|896.74|892.74|895.47|891.47|36
1618735720000|2021-04-18 08:48:40|896.77|892.77|895.87|891.87|897.02|893.02|895.82|891.82|32
1618735730000|2021-04-18 08:48:50|895.88|891.88|896|892|896.25|892.25|895.68|891.68|23
1618735740000|2021-04-18 08:49:00|895.86|891.86|895.37|891.37|896.77|892.77|894.57|890.57|37
1618735750000|2021-04-18 08:49:10|895.19|891.19|895.25|891.25|896.09|892.09|894.93|890.93|37
1618735760000|2021-04-18 08:49:20|895.56|891.56|894.65|890.65|895.7|891.7|894.16|890.16|38
1618735770000|2021-04-18 08:49:30|894.57|890.57|894.04|890.04|894.73|890.73|894.04|890.04|30
1618735780000|2021-04-18 08:49:40|894.07|890.07|893.28|889.28|894.07|890.07|893.03|889.03|32
1618735790000|2021-04-18 08:49:50|893.32|889.32|893.59|889.59|894.7|890.7|893.25|889.25|33
1618735800000|2021-04-18 08:50:00|893.69|889.69|891.33|887.33|893.69|889.69|891.08|887.08|37
1618735810000|2021-04-18 08:50:10|891.24|887.24|889.14|885.14|891.57|887.57|889.14|885.14|39
1618735820000|2021-04-18 08:50:20|889.09|885.09|890.66|886.66|891.54|887.54|888.62|884.62|36
1618735830000|2021-04-18 08:50:30|890.63|886.63|889.3|885.3|891.03|887.03|889.3|885.3|36
1618735840000|2021-04-18 08:50:40|889.2|885.2|886.35|882.35|889.2|885.2|886.35|882.35|37
1618735850000|2021-04-18 08:50:50|886.39|882.39|885.18|881.18|886.46|882.46|885.06|881.06|34
1618735860000|2021-04-18 08:51:00|885.17|881.17|883.73|879.73|885.17|881.17|883.73|879.73|29
1618735870000|2021-04-18 08:51:10|883.56|879.56|882.55|878.55|884.04|880.04|882.55|878.55|32
1618735880000|2021-04-18 08:51:20|882.54|878.54|882.87|878.87|883.3|879.3|882.49|878.49|37
1618735890000|2021-04-18 08:51:30|882.93|878.93|883.44|879.44|883.96|879.96|882.93|878.93|34
1618735900000|2021-04-18 08:51:40|883.67|879.67|883.88|879.88|884.39|880.39|883.43|879.43|40
1618735910000|2021-04-18 08:51:50|883.91|879.91|885.03|881.03|885.03|881.03|883.85|879.85|31
1618735920000|2021-04-18 08:52:00|884.89|880.89|889.02|885.02|889.06|885.06|884.89|880.89|36
1618735930000|2021-04-18 08:52:10|889.04|885.04|888.72|884.72|889.39|885.39|888.48|884.48|36
1618735940000|2021-04-18 08:52:20|888.74|884.74|888.6|884.6|889.14|885.14|888.09|884.09|36
1618735950000|2021-04-18 08:52:30|888.59|884.59|891.28|887.28|891.28|887.28|888.33|884.33|36
1618735960000|2021-04-18 08:52:40|891.33|887.33|894.06|890.06|894.38|890.38|891.33|887.33|37
1618735970000|2021-04-18 08:52:50|894.07|890.07|893.89|889.89|894.15|890.15|893.53|889.53|38
1618735980000|2021-04-18 08:53:00|893.9|889.9|895.89|891.89|895.89|891.89|893.74|889.74|37
1618735990000|2021-04-18 08:53:10|895.76|891.76|894.97|890.97|896.07|892.07|894.65|890.65|37
1618736000000|2021-04-18 08:53:20|895.19|891.19|893.27|889.27|896.1|892.1|892.86|888.86|37
1618736010000|2021-04-18 08:53:30|892.66|888.66|893.42|889.42|894.17|890.17|891.69|887.69|36
1618736020000|2021-04-18 08:53:40|892.05|888.05|892.82|888.82|894|890|890.98|886.98|34
1618736030000|2021-04-18 08:53:50|892.87|888.87|893.84|889.84|894.25|890.25|891.65|887.65|37
1618736040000|2021-04-18 08:54:00|893.76|889.76|894.03|890.03|894.77|890.77|893.76|889.76|33
1618736050000|2021-04-18 08:54:10|893.76|889.76|892.24|888.24|895.11|891.11|891.82|887.82|36
1618736060000|2021-04-18 08:54:20|892.26|888.26|888.32|884.32|892.26|888.26|888.12|884.12|38
1618736070000|2021-04-18 08:54:30|888.79|884.79|889.82|885.82|890.45|886.45|888.29|884.29|38
1618736080000|2021-04-18 08:54:40|890.02|886.02|892.64|888.64|892.78|888.78|889.14|885.14|32
1618736090000|2021-04-18 08:54:50|892.43|888.43|892.98|888.98|893.6|889.6|892.06|888.06|35
1618736100000|2021-04-18 08:55:00|893.5|889.5|890.48|886.48|893.81|889.81|890.48|886.48|35
1618736110000|2021-04-18 08:55:10|890.45|886.45|890.85|886.85|892|888|890.45|886.45|34
1618736120000|2021-04-18 08:55:20|890.54|886.54|889.73|885.73|890.57|886.57|888.5|884.5|34
1618736130000|2021-04-18 08:55:30|889.95|885.95|890.03|886.03|890.72|886.72|889.83|885.83|37
1618736140000|2021-04-18 08:55:40|889.8|885.8|887.73|883.73|890.35|886.35|887.73|883.73|38
1618736150000|2021-04-18 08:55:50|887.71|883.71|886.91|882.91|888.11|884.11|886.56|882.56|21
1618736160000|2021-04-18 08:56:00|886.84|882.84|885.39|881.39|887.74|883.74|884.46|880.46|24
1618736170000|2021-04-18 08:56:10|885.3|881.3|885.19|881.19|885.82|881.82|884.59|880.59|33
1618736180000|2021-04-18 08:56:20|885.14|881.14|885.51|881.51|885.51|881.51|884.84|880.84|31
1618736190000|2021-04-18 08:56:30|885.43|881.43|885.97|881.97|885.97|881.97|884.66|880.66|31
1618736200000|2021-04-18 08:56:40|886.25|882.25|887.65|883.65|888.07|884.07|885.98|881.98|35
1618736210000|2021-04-18 08:56:50|888.77|884.77|889.81|885.81|890.39|886.39|888.56|884.56|32
1618736220000|2021-04-18 08:57:00|890.37|886.37|885.9|881.9|890.52|886.52|885.9|881.9|36
1618736230000|2021-04-18 08:57:10|885.84|881.84|885.91|881.91|886.26|882.26|884.33|880.33|38
1618736240000|2021-04-18 08:57:20|886.05|882.05|887.76|883.76|888|884|885.95|881.95|26
1618736250000|2021-04-18 08:57:30|887.62|883.62|885.28|881.28|888.02|884.02|885.19|881.19|29
1618736260000|2021-04-18 08:57:40|885.26|881.26|886|882|886.55|882.55|884.63|880.63|35
1618736270000|2021-04-18 08:57:50|885.96|881.96|890.49|886.49|890.51|886.51|885.96|881.96|32
1618736280000|2021-04-18 08:58:00|890.54|886.54|889.17|885.17|890.87|886.87|889.17|885.17|34
1618736290000|2021-04-18 08:58:10|889.06|885.06|888.27|884.27|889.27|885.27|887.73|883.73|29
1618736300000|2021-04-18 08:58:20|888.22|884.22|889.96|885.96|890.23|886.23|888.02|884.02|34
1618736310000|2021-04-18 08:58:30|890.3|886.3|887.75|883.75|890.38|886.38|887.19|883.19|32
1618736320000|2021-04-18 08:58:40|887.73|883.73|884.61|880.61|887.76|883.76|884.21|880.21|36
1618736330000|2021-04-18 08:58:50|884.63|880.63|880.75|876.75|884.63|880.63|880.65|876.65|33
1618736340000|2021-04-18 08:59:00|880.82|876.82|883.78|879.78|884.05|880.05|880.82|876.82|34
1618736350000|2021-04-18 08:59:10|883.79|879.79|882.5|878.5|883.79|879.79|880.58|876.58|37
1618736360000|2021-04-18 08:59:20|882.41|878.41|884.45|880.45|884.89|880.89|882.13|878.13|30
1618736370000|2021-04-18 08:59:30|884.71|880.71|885.77|881.77|886.54|882.54|884.45|880.45|22
1618736380000|2021-04-18 08:59:40|885.97|881.97|881.71|877.71|885.97|881.97|881.71|877.71|38
1618736390000|2021-04-18 08:59:50|881.79|877.79|883.85|879.85|883.85|879.85|881.59|877.59|39
1618736400000|2021-04-18 09:00:00|884.24|880.24|884.99|880.99|885.24|881.24|884.24|880.24|29
1618736410000|2021-04-18 09:00:10|884.89|880.89|888.92|884.92|888.92|884.92|884.89|880.89|13
1618736420000|2021-04-18 09:00:20|889.11|885.11|888.62|884.62|889.11|885.11|888.27|884.27|26
1618736430000|2021-04-18 09:00:30|888.61|884.61|893.63|889.63|893.63|889.63|888.61|884.61|32
1618736440000|2021-04-18 09:00:40|892.98|888.98|889.56|885.56|894.69|890.69|889.56|885.56|34
1618736450000|2021-04-18 09:00:50|889.67|885.67|892.79|888.79|892.79|888.79|888.85|884.85|32
1618736460000|2021-04-18 09:01:00|892.72|888.72|890.38|886.38|893.32|889.32|890.06|886.06|30
1618736470000|2021-04-18 09:01:10|890.39|886.39|890.8|886.8|891.22|887.22|890.34|886.34|36
1618736480000|2021-04-18 09:01:20|890.94|886.94|891.34|887.34|891.34|887.34|889.64|885.64|33
1618736490000|2021-04-18 09:01:30|891.19|887.19|889.77|885.77|891.31|887.31|889.77|885.77|32
1618736500000|2021-04-18 09:01:40|889.71|885.71|890.64|886.64|890.64|886.64|889.26|885.26|30
1618736510000|2021-04-18 09:01:50|890.88|886.88|889.19|885.19|891.25|887.25|889.18|885.18|34
1618736520000|2021-04-18 09:02:00|889.12|885.12|891.02|887.02|891.02|887.02|888.98|884.98|37
1618736530000|2021-04-18 09:02:10|891.07|887.07|888.82|884.82|891.63|887.63|888.82|884.82|30
1618736540000|2021-04-18 09:02:20|888.35|884.35|885.98|881.98|888.35|884.35|885.55|881.55|35
1618736550000|2021-04-18 09:02:30|885.85|881.85|886.41|882.41|887.68|883.68|885.85|881.85|34
1618736560000|2021-04-18 09:02:40|886.52|882.52|886.42|882.42|886.52|882.52|885.55|881.55|30
1618736570000|2021-04-18 09:02:50|885.63|881.63|885.96|881.96|886.74|882.74|885.01|881.01|33
1618736580000|2021-04-18 09:03:00|885.94|881.94|882.88|878.88|885.94|881.94|882.88|878.88|30
1618736590000|2021-04-18 09:03:10|882.32|878.32|883.32|879.32|884.26|880.26|880.27|876.27|29
1618736600000|2021-04-18 09:03:20|880.58|876.58|878.84|874.84|884.2|880.2|878.75|874.75|30
1618736610000|2021-04-18 09:03:30|879.1|875.1|879.78|875.78|880.52|876.52|877.96|873.96|37
1618736620000|2021-04-18 09:03:40|880.47|876.47|881.43|877.43|881.43|877.43|880.03|876.03|28
1618736630000|2021-04-18 09:03:50|881.81|877.81|881.01|877.01|884.4|880.4|880.97|876.97|37
1618736640000|2021-04-18 09:04:00|881.05|877.05|880.82|876.82|881.88|877.88|880.82|876.82|39
1618736650000|2021-04-18 09:04:10|880.86|876.86|880.19|876.19|880.87|876.87|879.91|875.91|25
1618736660000|2021-04-18 09:04:20|880.3|876.3|879.78|875.78|880.3|876.3|878.89|874.89|33
1618736670000|2021-04-18 09:04:30|879.77|875.77|878.97|874.97|880.58|876.58|878.97|874.97|26
1618736680000|2021-04-18 09:04:40|878.98|874.98|883.97|879.97|883.97|879.97|878.33|874.33|39
1618736690000|2021-04-18 09:04:50|883.56|879.56|883.85|879.85|884.91|880.91|882.2|878.2|17
1618736700000|2021-04-18 09:05:00|883.87|879.87|883.16|879.16|884.15|880.15|881.14|877.14|32
1618736710000|2021-04-18 09:05:10|883.77|879.77|885.34|881.34|885.34|881.34|883.77|879.77|24
1618736720000|2021-04-18 09:05:20|884.88|880.88|887.09|883.09|887.99|883.99|884.88|880.88|16
1618736730000|2021-04-18 09:05:30|887.62|883.62|883.72|879.72|887.62|883.62|883.69|879.69|27
1618736740000|2021-04-18 09:05:40|883.8|879.8|884.85|880.85|884.85|880.85|881.95|877.95|34
1618736750000|2021-04-18 09:05:50|884.93|880.93|887.02|883.02|887.65|883.65|884.71|880.71|29
1618736760000|2021-04-18 09:06:00|887.3|883.3|884.63|880.63|887.93|883.93|884.5|880.5|30
1618736770000|2021-04-18 09:06:10|884.77|880.77|885.1|881.1|886.1|882.1|884.67|880.67|25
1618736780000|2021-04-18 09:06:20|885.15|881.15|885.1|881.1|886.13|882.13|885.1|881.1|21
1618736790000|2021-04-18 09:06:30|885.23|881.23|885.49|881.49|886.44|882.44|885.1|881.1|26
1618736800000|2021-04-18 09:06:40|885.61|881.61|887.98|883.98|888.04|884.04|885.1|881.1|27
1618736810000|2021-04-18 09:06:50|888.08|884.08|885.71|881.71|888.85|884.85|885.66|881.66|31
1618736820000|2021-04-18 09:07:00|885.75|881.75|888.5|884.5|888.5|884.5|885.75|881.75|34
1618736830000|2021-04-18 09:07:10|888.48|884.48|890.37|886.37|890.44|886.44|888.48|884.48|32
1618736840000|2021-04-18 09:07:20|889.88|885.88|890.55|886.55|890.77|886.77|889.29|885.29|36
1618736850000|2021-04-18 09:07:30|890.8|886.8|891.42|887.42|891.42|887.42|889.47|885.47|33
1618736860000|2021-04-18 09:07:40|891.47|887.47|892.27|888.27|892.28|888.28|891.15|887.15|26
1618736870000|2021-04-18 09:07:50|891.89|887.89|890.68|886.68|891.91|887.91|890.6|886.6|35
1618736880000|2021-04-18 09:08:00|890.69|886.69|891.89|887.89|891.93|887.93|890.62|886.62|17
1618736890000|2021-04-18 09:08:10|891.86|887.86|892.41|888.41|892.41|888.41|891.56|887.56|24
1618736900000|2021-04-18 09:08:20|892.27|888.27|891.77|887.77|892.65|888.65|891.15|887.15|31
1618736910000|2021-04-18 09:08:30|891.7|887.7|892.93|888.93|892.93|888.93|890.96|886.96|33
1618736920000|2021-04-18 09:08:40|892.94|888.94|893.44|889.44|893.44|889.44|892.28|888.28|20
1618736930000|2021-04-18 09:08:50|893.33|889.33|892.91|888.91|893.9|889.9|892.87|888.87|22
1618736940000|2021-04-18 09:09:00|892.94|888.94|893.34|889.34|893.79|889.79|892.54|888.54|30
1618736950000|2021-04-18 09:09:10|893.47|889.47|893.18|889.18|893.49|889.49|892.59|888.59|31
1618736960000|2021-04-18 09:09:20|893.14|889.14|892.48|888.48|893.14|889.14|891.49|887.49|35
1618736970000|2021-04-18 09:09:30|891.94|887.94|892.01|888.01|893.2|889.2|891.62|887.62|38
1618736980000|2021-04-18 09:09:40|892.25|888.25|893.46|889.46|893.46|889.46|891.95|887.95|25
1618736990000|2021-04-18 09:09:50|893.45|889.45|891.81|887.81|893.45|889.45|891.71|887.71|36
1618737000000|2021-04-18 09:10:00|892.95|888.95|892.1|888.1|893.34|889.34|891.11|887.11|37
1618737010000|2021-04-18 09:10:10|892.11|888.11|892.08|888.08|892.96|888.96|891.38|887.38|34
1618737020000|2021-04-18 09:10:20|891.99|887.99|891.48|887.48|892.31|888.31|891.1|887.1|37
1618737030000|2021-04-18 09:10:30|891.47|887.47|892.11|888.11|892.43|888.43|891.43|887.43|37
1618737040000|2021-04-18 09:10:40|892.18|888.18|891.95|887.95|892.18|888.18|890.8|886.8|38
1618737050000|2021-04-18 09:10:50|892.06|888.06|890.77|886.77|892.48|888.48|890.13|886.13|33
1618737060000|2021-04-18 09:11:00|890.82|886.82|890.43|886.43|890.82|886.82|889.5|885.5|37
1618737070000|2021-04-18 09:11:10|890.42|886.42|891.26|887.26|892.2|888.2|890.39|886.39|36
1618737080000|2021-04-18 09:11:20|891.9|887.9|891.87|887.87|892.76|888.76|891.82|887.82|34
1618737090000|2021-04-18 09:11:30|892.09|888.09|892.12|888.12|893.28|889.28|891.88|887.88|34
1618737100000|2021-04-18 09:11:40|892.16|888.16|893.64|889.64|893.74|889.74|892.16|888.16|28
1618737110000|2021-04-18 09:11:50|893.61|889.61|895.05|891.05|895.2|891.2|892.37|888.37|30
1618737120000|2021-04-18 09:12:00|894.9|890.9|895.75|891.75|895.9|891.9|894.65|890.65|34
1618737130000|2021-04-18 09:12:10|895.93|891.93|898.19|894.19|898.38|894.38|895.75|891.75|19
1618737140000|2021-04-18 09:12:20|898.34|894.34|897.64|893.64|898.43|894.43|897.39|893.39|29
1618737150000|2021-04-18 09:12:30|897.75|893.75|900.8|896.8|901.75|897.75|897.6|893.6|36
1618737160000|2021-04-18 09:12:40|901.86|897.86|901.07|897.07|903.17|899.17|898.4|894.4|24
1618737170000|2021-04-18 09:12:50|901.74|897.74|903.04|899.04|903.04|899.04|900.92|896.92|25
1618737180000|2021-04-18 09:13:00|903.27|899.27|902.27|898.27|904.01|900.01|902.22|898.22|21
1618737190000|2021-04-18 09:13:10|902.18|898.18|901.5|897.5|902.83|898.83|900.74|896.74|24
1618737200000|2021-04-18 09:13:20|901.33|897.33|899.55|895.55|901.33|897.33|899.55|895.55|34
1618737210000|2021-04-18 09:13:30|898.97|894.97|899.76|895.76|899.92|895.92|898.82|894.82|28
1618737220000|2021-04-18 09:13:40|899.8|895.8|899.93|895.93|900.98|896.98|899.8|895.8|34
1618737230000|2021-04-18 09:13:50|899.8|895.8|898.45|894.45|899.8|895.8|898.45|894.45|36
1618737240000|2021-04-18 09:14:00|898.28|894.28|899.73|895.73|899.73|895.73|898.03|894.03|34
1618737250000|2021-04-18 09:14:10|898.84|894.84|899.14|895.14|899.4|895.4|898.09|894.09|17
1618737260000|2021-04-18 09:14:20|899.34|895.34|898.4|894.4|899.47|895.47|898.38|894.38|37
1618737270000|2021-04-18 09:14:30|898.51|894.51|899.48|895.48|899.93|895.93|898.51|894.51|38
1618737280000|2021-04-18 09:14:40|899.52|895.52|901.75|897.75|901.82|897.82|898.24|894.24|38
1618737290000|2021-04-18 09:14:50|901.57|897.57|900.04|896.04|901.73|897.73|899.65|895.65|38
1618737300000|2021-04-18 09:15:00|900.07|896.07|898.78|894.78|900.07|896.07|898.65|894.65|28
1618737310000|2021-04-18 09:15:10|898.77|894.77|897.76|893.76|898.88|894.88|897.76|893.76|30
1618737320000|2021-04-18 09:15:20|897.75|893.75|896.61|892.61|897.75|893.75|896.5|892.5|35
1618737330000|2021-04-18 09:15:30|896.58|892.58|897.22|893.22|897.22|893.22|895.94|891.94|36
1618737340000|2021-04-18 09:15:40|896.8|892.8|897.7|893.7|897.93|893.93|896.8|892.8|36
1618737350000|2021-04-18 09:15:50|897.49|893.49|898.02|894.02|898.14|894.14|896.62|892.62|36
1618737360000|2021-04-18 09:16:00|898.05|894.05|896.47|892.47|898.05|894.05|896.24|892.24|37
1618737370000|2021-04-18 09:16:10|896.58|892.58|894.84|890.84|896.58|892.58|894.84|890.84|36
1618737380000|2021-04-18 09:16:20|894.86|890.86|897.42|893.42|897.54|893.54|894.86|890.86|33
1618737390000|2021-04-18 09:16:30|897.39|893.39|896.4|892.4|897.47|893.47|896.4|892.4|22
1618737400000|2021-04-18 09:16:40|896.44|892.44|898.12|894.12|898.39|894.39|896.44|892.44|36
1618737410000|2021-04-18 09:16:50|897.97|893.97|898.37|894.37|899.28|895.28|897.61|893.61|36
1618737420000|2021-04-18 09:17:00|898.16|894.16|899.48|895.48|900.11|896.11|897.97|893.97|33
1618737430000|2021-04-18 09:17:10|899.34|895.34|900.42|896.42|900.42|896.42|898.89|894.89|34
1618737440000|2021-04-18 09:17:20|900.51|896.51|900.85|896.85|901.07|897.07|900.1|896.1|33
1618737450000|2021-04-18 09:17:30|900.73|896.73|901|897|901.16|897.16|900.53|896.53|28
1618737460000|2021-04-18 09:17:40|900.95|896.95|902.52|898.52|902.7|898.7|900.55|896.55|33
1618737470000|2021-04-18 09:17:50|902.5|898.5|903.56|899.56|904.14|900.14|902.44|898.44|33
1618737480000|2021-04-18 09:18:00|903.61|899.61|902.38|898.38|903.7|899.7|902.38|898.38|35
1618737490000|2021-04-18 09:18:10|902.39|898.39|901.64|897.64|902.44|898.44|901.13|897.13|37
1618737500000|2021-04-18 09:18:20|901.75|897.75|901.84|897.84|902.45|898.45|901.31|897.31|33
1618737510000|2021-04-18 09:18:30|901.85|897.85|899.85|895.85|901.85|897.85|899.77|895.77|36
1618737520000|2021-04-18 09:18:40|899.84|895.84|899.18|895.18|900.34|896.34|899.06|895.06|33
1618737530000|2021-04-18 09:18:50|899.22|895.22|897.99|893.99|899.22|895.22|897.58|893.58|31
1618737540000|2021-04-18 09:19:00|897.87|893.87|898.19|894.19|898.78|894.78|897.87|893.87|36
1618737550000|2021-04-18 09:19:10|898.14|894.14|897.78|893.78|898.37|894.37|897.6|893.6|34
1618737560000|2021-04-18 09:19:20|897.77|893.77|896.6|892.6|897.88|893.88|896.6|892.6|28
1618737570000|2021-04-18 09:19:30|896.58|892.58|896.68|892.68|897.26|893.26|896.33|892.33|31
1618737580000|2021-04-18 09:19:40|896.72|892.72|896.12|892.12|897.66|893.66|896.12|892.12|33
1618737590000|2021-04-18 09:19:50|896.47|892.47|896.29|892.29|896.63|892.63|896.2|892.2|24
1618737600000|2021-04-18 09:20:00|896.34|892.34|897.04|893.04|897.06|893.06|896.34|892.34|32
1618737610000|2021-04-18 09:20:10|896.92|892.92|895.54|891.54|898.21|894.21|895.29|891.29|37
1618737620000|2021-04-18 09:20:20|895.55|891.55|894.35|890.35|895.8|891.8|894.35|890.35|35
1618737630000|2021-04-18 09:20:30|894.34|890.34|891.81|887.81|894.34|890.34|891.81|887.81|33
1618737640000|2021-04-18 09:20:40|891.72|887.72|891.36|887.36|891.82|887.82|890.78|886.78|36
1618737650000|2021-04-18 09:20:50|891.39|887.39|892.25|888.25|892.25|888.25|891.37|887.37|38
1618737660000|2021-04-18 09:21:00|892.19|888.19|891.2|887.2|892.4|888.4|890.54|886.54|36
1618737670000|2021-04-18 09:21:10|891.25|887.25|890.08|886.08|891.25|887.25|890.08|886.08|33
1618737680000|2021-04-18 09:21:20|890.21|886.21|889.35|885.35|890.9|886.9|889.35|885.35|38
1618737690000|2021-04-18 09:21:30|889.32|885.32|888.01|884.01|889.44|885.44|888.01|884.01|37
1618737700000|2021-04-18 09:21:40|888.44|884.44|888.9|884.9|889.03|885.03|888.07|884.07|31
1618737710000|2021-04-18 09:21:50|888.8|884.8|889.03|885.03|889.13|885.13|887.88|883.88|37
1618737720000|2021-04-18 09:22:00|889.01|885.01|888.13|884.13|889.01|885.01|887.65|883.65|39
1618737730000|2021-04-18 09:22:10|888.14|884.14|889.01|885.01|889.28|885.28|888.12|884.12|35
1618737740000|2021-04-18 09:22:20|889.04|885.04|888.5|884.5|889.04|885.04|887.4|883.4|37
1618737750000|2021-04-18 09:22:30|888.04|884.04|888.12|884.12|888.44|884.44|887.96|883.96|34
1618737760000|2021-04-18 09:22:40|888.49|884.49|889.66|885.66|890.44|886.44|888.18|884.18|39
1618737770000|2021-04-18 09:22:50|889.6|885.6|889.07|885.07|889.6|885.6|888.69|884.69|33
1618737780000|2021-04-18 09:23:00|889.12|885.12|888.99|884.99|889.28|885.28|888.84|884.84|36
1618737790000|2021-04-18 09:23:10|888.98|884.98|887.3|883.3|888.99|884.99|887.28|883.28|32
1618737800000|2021-04-18 09:23:20|887.52|883.52|886.28|882.28|887.52|883.52|886.09|882.09|39
1618737810000|2021-04-18 09:23:30|886.23|882.23|887.3|883.3|887.36|883.36|885.83|881.83|36
1618737820000|2021-04-18 09:23:40|887.26|883.26|885.14|881.14|887.26|883.26|885.11|881.11|34
1618737830000|2021-04-18 09:23:50|885.12|881.12|885.22|881.22|886.03|882.03|885.05|881.05|34
1618737840000|2021-04-18 09:24:00|885.23|881.23|882.73|878.73|885.23|881.23|882.61|878.61|38
1618737850000|2021-04-18 09:24:10|882.83|878.83|883.5|879.5|883.5|879.5|881.38|877.38|36
1618737860000|2021-04-18 09:24:20|883.25|879.25|882.05|878.05|883.25|879.25|882|878|36
1618737870000|2021-04-18 09:24:30|882.19|878.19|881.28|877.28|882.3|878.3|881.23|877.23|36
1618737880000|2021-04-18 09:24:40|881.75|877.75|881.67|877.67|882.1|878.1|881.49|877.49|36
1618737890000|2021-04-18 09:24:50|881.75|877.75|881.17|877.17|882.1|878.1|881.17|877.17|34
1618737900000|2021-04-18 09:25:00|881.23|877.23|881.63|877.63|881.63|877.63|880.41|876.41|31
1618737910000|2021-04-18 09:25:10|881.34|877.34|880.96|876.96|881.85|877.85|880.42|876.42|35
1618737920000|2021-04-18 09:25:20|881.04|877.04|882.05|878.05|882.12|878.12|881|877|37
1618737930000|2021-04-18 09:25:30|881.92|877.92|882.32|878.32|883.33|879.33|881.73|877.73|34
1618737940000|2021-04-18 09:25:40|882.12|878.12|881.73|877.73|882.48|878.48|881.62|877.62|37
1618737950000|2021-04-18 09:25:50|881.6|877.6|883.2|879.2|883.2|879.2|881.32|877.32|39
1618737960000|2021-04-18 09:26:00|883.27|879.27|885.55|881.55|885.56|881.56|883.27|879.27|38
1618737970000|2021-04-18 09:26:10|885.62|881.62|883.9|879.9|885.62|881.62|883.7|879.7|38
1618737980000|2021-04-18 09:26:20|883.74|879.74|885.49|881.49|886.27|882.27|883.66|879.66|35
1618737990000|2021-04-18 09:26:30|885.59|881.59|882.73|878.73|885.59|881.59|882.65|878.65|36
1618738000000|2021-04-18 09:26:40|882.72|878.72|881.34|877.34|882.82|878.82|880.14|876.14|36
1618738010000|2021-04-18 09:26:50|880.92|876.92|881.33|877.33|881.53|877.53|880.11|876.11|36
1618738020000|2021-04-18 09:27:00|881.1|877.1|882.97|878.97|882.97|878.97|880.94|876.94|38
1618738030000|2021-04-18 09:27:10|882.96|878.96|881.07|877.07|882.96|878.96|881.07|877.07|34
1618738040000|2021-04-18 09:27:20|881.08|877.08|878.99|874.99|881.41|877.41|878.99|874.99|40
1618738050000|2021-04-18 09:27:30|879.01|875.01|879.28|875.28|879.5|875.5|878.7|874.7|34
1618738060000|2021-04-18 09:27:40|879.31|875.31|878.58|874.58|879.31|875.31|878.19|874.19|32
1618738070000|2021-04-18 09:27:50|878.72|874.72|881.24|877.24|881.85|877.85|878.72|874.72|37
1618738080000|2021-04-18 09:28:00|881.18|877.18|880.11|876.11|881.42|877.42|880.11|876.11|38
1618738090000|2021-04-18 09:28:10|880.78|876.78|881.46|877.46|882.24|878.24|879.85|875.85|35
1618738100000|2021-04-18 09:28:20|881.43|877.43|881.39|877.39|882.14|878.14|880.91|876.91|40
1618738110000|2021-04-18 09:28:30|881.4|877.4|882|878|882.28|878.28|881.21|877.21|38
1618738120000|2021-04-18 09:28:40|882.02|878.02|884.02|880.02|884.37|880.37|882.02|878.02|37
1618738130000|2021-04-18 09:28:50|884.1|880.1|885.97|881.97|886.26|882.26|884.1|880.1|34
1618738140000|2021-04-18 09:29:00|885.8|881.8|883.94|879.94|885.97|881.97|883.68|879.68|35
1618738150000|2021-04-18 09:29:10|883.93|879.93|883.18|879.18|883.96|879.96|883.16|879.16|37
1618738160000|2021-04-18 09:29:20|882.69|878.69|882.01|878.01|882.81|878.81|882.01|878.01|37
1618738170000|2021-04-18 09:29:30|882.17|878.17|880.01|876.01|882.17|878.17|879.49|875.49|37
1618738180000|2021-04-18 09:29:40|880.07|876.07|881.57|877.57|881.84|877.84|879.76|875.76|37
1618738190000|2021-04-18 09:29:50|881.76|877.76|879.93|875.93|881.83|877.83|879.5|875.5|38
1618738200000|2021-04-18 09:30:00|879.66|875.66|878.1|874.1|879.99|875.99|877.98|873.98|37
1618738210000|2021-04-18 09:30:10|877.93|873.93|877.32|873.32|877.93|873.93|877.12|873.12|28
1618738220000|2021-04-18 09:30:20|877.31|873.31|877.63|873.63|877.63|873.63|875.73|871.73|31
1618738230000|2021-04-18 09:30:30|877.71|873.71|877.17|873.17|878.81|874.81|877.17|873.17|37
1618738240000|2021-04-18 09:30:40|877.08|873.08|875.53|871.53|877.11|873.11|875.47|871.47|34
1618738250000|2021-04-18 09:30:50|875.47|871.47|874.29|870.29|875.96|871.96|873.94|869.94|36
1618738260000|2021-04-18 09:31:00|874.2|870.2|872.54|868.54|874.2|870.2|872.54|868.54|37
1618738270000|2021-04-18 09:31:10|872.97|868.97|873.7|869.7|874.07|870.07|872.21|868.21|38
1618738280000|2021-04-18 09:31:20|873.99|869.99|871.55|867.55|874.38|870.38|871.48|867.48|34
1618738290000|2021-04-18 09:31:30|871.47|867.47|870.73|866.73|871.47|867.47|869.96|865.96|37
1618738300000|2021-04-18 09:31:40|870.75|866.75|869.83|865.83|871.13|867.13|869.83|865.83|38
1618738310000|2021-04-18 09:31:50|869.82|865.82|869.9|865.9|870.24|866.24|869.5|865.5|32
1618738320000|2021-04-18 09:32:00|869.83|865.83|868.3|864.3|869.9|865.9|868.3|864.3|35
1618738330000|2021-04-18 09:32:10|868.21|864.21|870.53|866.53|870.53|866.53|867.96|863.96|39
1618738340000|2021-04-18 09:32:20|870.31|866.31|870.81|866.81|871.07|867.07|870.31|866.31|35
1618738350000|2021-04-18 09:32:30|870.82|866.82|870.52|866.52|871.39|867.39|870.31|866.31|36
1618738360000|2021-04-18 09:32:40|870.17|866.17|869.82|865.82|870.18|866.18|868.87|864.87|39
1618738370000|2021-04-18 09:32:50|869.86|865.86|873.36|869.36|873.36|869.36|869.77|865.77|39
1618738380000|2021-04-18 09:33:00|873.41|869.41|872.62|868.62|873.53|869.53|872.46|868.46|30
1618738390000|2021-04-18 09:33:10|872.64|868.64|875.05|871.05|875.05|871.05|872.54|868.54|37
1618738400000|2021-04-18 09:33:20|875.06|871.06|876.07|872.07|876.15|872.15|874.96|870.96|35
1618738410000|2021-04-18 09:33:30|876.08|872.08|877.58|873.58|877.6|873.6|875.88|871.88|37
1618738420000|2021-04-18 09:33:40|877.54|873.54|878.81|874.81|878.86|874.86|877.54|873.54|36
1618738430000|2021-04-18 09:33:50|878.82|874.82|877.52|873.52|879.37|875.37|877.25|873.25|39
1618738440000|2021-04-18 09:34:00|877.54|873.54|878.78|874.78|878.78|874.78|877.1|873.1|36
1618738450000|2021-04-18 09:34:10|878.83|874.83|878.43|874.43|879.88|875.88|878.43|874.43|37
1618738460000|2021-04-18 09:34:20|878.68|874.68|876.59|872.59|878.68|874.68|876.29|872.29|36
1618738470000|2021-04-18 09:34:30|876.76|872.76|878.57|874.57|879.4|875.4|876.76|872.76|38
1618738480000|2021-04-18 09:34:40|877.94|873.94|879.19|875.19|879.27|875.27|877.55|873.55|38
1618738490000|2021-04-18 09:34:50|879.23|875.23|879.79|875.79|880.65|876.65|878.99|874.99|39
1618738500000|2021-04-18 09:35:00|879.83|875.83|879.15|875.15|880|876|879.05|875.05|33
1618738510000|2021-04-18 09:35:10|879.45|875.45|880.82|876.82|880.82|876.82|879.17|875.17|39
1618738520000|2021-04-18 09:35:20|880.72|876.72|881.92|877.92|881.92|877.92|880.41|876.41|28
1618738530000|2021-04-18 09:35:30|881.89|877.89|881.52|877.52|881.92|877.92|880.63|876.63|35
1618738540000|2021-04-18 09:35:40|881.53|877.53|884.07|880.07|884.15|880.15|881.53|877.53|33
1618738550000|2021-04-18 09:35:50|884.23|880.23|883.67|879.67|884.72|880.72|883.29|879.29|34
1618738560000|2021-04-18 09:36:00|883.03|879.03|884.63|880.63|884.65|880.65|882.96|878.96|30
1618738570000|2021-04-18 09:36:10|884.7|880.7|885.66|881.66|885.82|881.82|884.7|880.7|33
1618738580000|2021-04-18 09:36:20|885.67|881.67|885.48|881.48|886.85|882.85|885.43|881.43|32
1618738590000|2021-04-18 09:36:30|885.42|881.42|883.8|879.8|885.56|881.56|883.19|879.19|35
1618738600000|2021-04-18 09:36:40|884.18|880.18|882.51|878.51|884.61|880.61|882.5|878.5|38
1618738610000|2021-04-18 09:36:50|882.77|878.77|883.14|879.14|883.52|879.52|882.43|878.43|36
1618738620000|2021-04-18 09:37:00|883.01|879.01|883.27|879.27|883.49|879.49|881.74|877.74|38
1618738630000|2021-04-18 09:37:10|883.73|879.73|884.45|880.45|885.33|881.33|883.05|879.05|38
1618738640000|2021-04-18 09:37:20|884.41|880.41|884.3|880.3|884.57|880.57|883.25|879.25|36
1618738650000|2021-04-18 09:37:30|884.29|880.29|883.42|879.42|884.29|880.29|882.32|878.32|38
1618738660000|2021-04-18 09:37:40|883.32|879.32|887.74|883.74|887.74|883.74|883.32|879.32|36
1618738670000|2021-04-18 09:37:50|887.77|883.77|887.17|883.17|888.49|884.49|887.17|883.17|33
1618738680000|2021-04-18 09:38:00|886.9|882.9|883.99|879.99|886.99|882.99|883.73|879.73|36
1618738690000|2021-04-18 09:38:10|884.18|880.18|886.04|882.04|886.48|882.48|883.91|879.91|37
1618738700000|2021-04-18 09:38:20|886.93|882.93|886.17|882.17|887.16|883.16|885.32|881.32|30
1618738710000|2021-04-18 09:38:30|885.55|881.55|889.51|885.51|889.51|885.51|884.71|880.71|35
1618738720000|2021-04-18 09:38:40|889.65|885.65|886.06|882.06|889.68|885.68|886.05|882.05|32
1618738730000|2021-04-18 09:38:50|885.8|881.8|884.32|880.32|885.8|881.8|884.15|880.15|36
1618738740000|2021-04-18 09:39:00|884.35|880.35|883.49|879.49|884.35|880.35|883.44|879.44|34
1618738750000|2021-04-18 09:39:10|883.51|879.51|883.12|879.12|883.52|879.52|882.42|878.42|32
1618738760000|2021-04-18 09:39:20|883.26|879.26|887.02|883.02|887.08|883.08|883.26|879.26|40
1618738770000|2021-04-18 09:39:30|886.82|882.82|887.99|883.99|888.78|884.78|886.55|882.55|34
1618738780000|2021-04-18 09:39:40|887.81|883.81|886.2|882.2|887.89|883.89|884.7|880.7|36
1618738790000|2021-04-18 09:39:50|886.63|882.63|887.27|883.27|887.31|883.31|884.97|880.97|37
1618738800000|2021-04-18 09:40:00|887.21|883.21|888.52|884.52|888.72|884.72|887.21|883.21|34
1618738810000|2021-04-18 09:40:10|888.43|884.43|888.4|884.4|888.99|884.99|887.94|883.94|38
1618738820000|2021-04-18 09:40:20|888.47|884.47|888.25|884.25|888.57|884.57|887.51|883.51|31
1618738830000|2021-04-18 09:40:30|888.24|884.24|885.7|881.7|888.25|884.25|885.26|881.26|39
1618738840000|2021-04-18 09:40:40|885.65|881.65|884.91|880.91|885.66|881.66|883.94|879.94|34
1618738850000|2021-04-18 09:40:50|885.01|881.01|886.23|882.23|886.46|882.46|885|881|29
1618738860000|2021-04-18 09:41:00|886.31|882.31|884.44|880.44|886.31|882.31|883.81|879.81|38
1618738870000|2021-04-18 09:41:10|884.45|880.45|886.54|882.54|886.57|882.57|884.12|880.12|39
1618738880000|2021-04-18 09:41:20|886.34|882.34|885.68|881.68|886.59|882.59|884.48|880.48|37
1618738890000|2021-04-18 09:41:30|885.74|881.74|884.45|880.45|887.33|883.33|884.45|880.45|36
1618738900000|2021-04-18 09:41:40|884.82|880.82|885.63|881.63|886.83|882.83|884.29|880.29|40
1618738910000|2021-04-18 09:41:50|885.57|881.57|886.16|882.16|886.16|882.16|884.63|880.63|32
1618738920000|2021-04-18 09:42:00|886.62|882.62|885.35|881.35|886.83|882.83|884.16|880.16|36
1618738930000|2021-04-18 09:42:10|885.64|881.64|885.18|881.18|886.37|882.37|885.1|881.1|37
1618738940000|2021-04-18 09:42:20|885.07|881.07|885.21|881.21|886.64|882.64|885.06|881.06|31
1618738950000|2021-04-18 09:42:30|885.42|881.42|885.22|881.22|886.21|882.21|885.22|881.22|31
1618738960000|2021-04-18 09:42:40|885.13|881.13|886.09|882.09|886.75|882.75|885.13|881.13|34
1618738970000|2021-04-18 09:42:50|886.01|882.01|885.85|881.85|886.42|882.42|884.79|880.79|39
1618738980000|2021-04-18 09:43:00|885.82|881.82|884.67|880.67|885.88|881.88|884.49|880.49|36
1618738990000|2021-04-18 09:43:10|884.75|880.75|884.08|880.08|884.97|880.97|883.79|879.79|26
1618739000000|2021-04-18 09:43:20|884.09|880.09|883.62|879.62|884.31|880.31|883.5|879.5|39
1618739010000|2021-04-18 09:43:30|883.53|879.53|883.09|879.09|883.81|879.81|883|879|34
1618739020000|2021-04-18 09:43:40|883.13|879.13|884.63|880.63|885.07|881.07|883.13|879.13|38
1618739030000|2021-04-18 09:43:50|884.48|880.48|885.04|881.04|885.62|881.62|883.59|879.59|36
1618739040000|2021-04-18 09:44:00|885.03|881.03|883.56|879.56|885.03|881.03|883.56|879.56|36
1618739050000|2021-04-18 09:44:10|883.57|879.57|883.16|879.16|883.92|879.92|882.96|878.96|33
1618739060000|2021-04-18 09:44:20|882.78|878.78|881.45|877.45|882.91|878.91|881.44|877.44|38
1618739070000|2021-04-18 09:44:30|881.33|877.33|881.91|877.91|881.91|877.91|880.34|876.34|33
1618739080000|2021-04-18 09:44:40|881.92|877.92|881.45|877.45|882.5|878.5|881.41|877.41|34
1618739090000|2021-04-18 09:44:50|881.41|877.41|882.73|878.73|882.73|878.73|880.88|876.88|38
1618739100000|2021-04-18 09:45:00|882.82|878.82|880.26|876.26|882.88|878.88|880.24|876.24|37
1618739110000|2021-04-18 09:45:10|880.11|876.11|878.96|874.96|880.77|876.77|878.95|874.95|39
1618739120000|2021-04-18 09:45:20|878.78|874.78|878.24|874.24|878.87|874.87|877.25|873.25|35
1618739130000|2021-04-18 09:45:30|878.31|874.31|877.22|873.22|878.31|874.31|877.05|873.05|35
1618739140000|2021-04-18 09:45:40|877.39|873.39|878.73|874.73|878.79|874.79|877.37|873.37|38
1618739150000|2021-04-18 09:45:50|878.85|874.85|878.41|874.41|879.01|875.01|877.73|873.73|35
1618739160000|2021-04-18 09:46:00|878.55|874.55|880.21|876.21|880.21|876.21|878.29|874.29|37
1618739170000|2021-04-18 09:46:10|880.43|876.43|883.39|879.39|883.39|879.39|880.1|876.1|38
1618739180000|2021-04-18 09:46:20|883.35|879.35|884.09|880.09|884.09|880.09|882.75|878.75|37
1618739190000|2021-04-18 09:46:30|884.02|880.02|883.07|879.07|884.04|880.04|882.45|878.45|35
1618739200000|2021-04-18 09:46:40|883.33|879.33|885.3|881.3|885.32|881.32|883.16|879.16|38
1618739210000|2021-04-18 09:46:50|885.33|881.33|884.02|880.02|885.48|881.48|883.83|879.83|40
1618739220000|2021-04-18 09:47:00|884.24|880.24|885.46|881.46|885.61|881.61|883.87|879.87|39
1618739230000|2021-04-18 09:47:10|885.45|881.45|886.23|882.23|886.99|882.99|885.45|881.45|37
1618739240000|2021-04-18 09:47:20|886.19|882.19|884.4|880.4|886.19|882.19|883.35|879.35|38
1618739250000|2021-04-18 09:47:30|884.47|880.47|885.57|881.57|885.57|881.57|883.98|879.98|37
1618739260000|2021-04-18 09:47:40|885.56|881.56|883.54|879.54|885.62|881.62|883.45|879.45|34
1618739270000|2021-04-18 09:47:50|883.55|879.55|883.05|879.05|884.6|880.6|882.95|878.95|33
1618739280000|2021-04-18 09:48:00|883.24|879.24|882.74|878.74|883.24|879.24|882.23|878.23|23
1618739290000|2021-04-18 09:48:10|882.86|878.86|882.79|878.79|883.31|879.31|882.73|878.73|34
1618739300000|2021-04-18 09:48:20|882.82|878.82|881.33|877.33|883.12|879.12|881.33|877.33|36
1618739310000|2021-04-18 09:48:30|881.23|877.23|881.11|877.11|882.09|878.09|881.03|877.03|36
1618739320000|2021-04-18 09:48:40|880.66|876.66|880.89|876.89|881.82|877.82|880.4|876.4|39
1618739330000|2021-04-18 09:48:50|881.6|877.6|879.96|875.96|881.64|877.64|879.96|875.96|36
1618739340000|2021-04-18 09:49:00|879.89|875.89|882.27|878.27|882.27|878.27|879.52|875.52|37
1618739350000|2021-04-18 09:49:10|882.32|878.32|883.93|879.93|884|880|882.32|878.32|39
1618739360000|2021-04-18 09:49:20|884.03|880.03|885.4|881.4|885.8|881.8|884.03|880.03|37
1618739370000|2021-04-18 09:49:30|885.41|881.41|885.27|881.27|885.45|881.45|884.87|880.87|33
1618739380000|2021-04-18 09:49:40|885.33|881.33|883.98|879.98|885.56|881.56|883.98|879.98|36
1618739390000|2021-04-18 09:49:50|884.21|880.21|882.38|878.38|884.59|880.59|882.2|878.2|30
1618739400000|2021-04-18 09:50:00|882.54|878.54|881.81|877.81|883.03|879.03|881.81|877.81|33
1618739410000|2021-04-18 09:50:10|881.66|877.66|880.91|876.91|881.69|877.69|880.91|876.91|30
1618739420000|2021-04-18 09:50:20|881.14|877.14|881.26|877.26|881.55|877.55|881.01|877.01|32
1618739430000|2021-04-18 09:50:30|881.21|877.21|880.4|876.4|881.35|877.35|879.85|875.85|37
1618739440000|2021-04-18 09:50:40|880.41|876.41|878.8|874.8|880.49|876.49|878.77|874.77|36
1618739450000|2021-04-18 09:50:50|879.01|875.01|876.8|872.8|879.56|875.56|876.8|872.8|36
1618739460000|2021-04-18 09:51:00|877.56|873.56|878.41|874.41|879.66|875.66|876.5|872.5|36
1618739470000|2021-04-18 09:51:10|878.45|874.45|877|873|878.82|874.82|877|873|39
1618739480000|2021-04-18 09:51:20|876.77|872.77|877.31|873.31|878.09|874.09|876.71|872.71|36
1618739490000|2021-04-18 09:51:30|876.53|872.53|876.79|872.79|876.87|872.87|875.07|871.07|27
1618739500000|2021-04-18 09:51:40|877.14|873.14|875.84|871.84|877.14|873.14|875.27|871.27|37
1618739510000|2021-04-18 09:51:50|876.05|872.05|876.98|872.98|877.21|873.21|875.91|871.91|37
1618739520000|2021-04-18 09:52:00|876.92|872.92|876.22|872.22|877.5|873.5|876.22|872.22|39
1618739530000|2021-04-18 09:52:10|876.17|872.17|876.81|872.81|877.41|873.41|876.04|872.04|37
1618739540000|2021-04-18 09:52:20|877.16|873.16|879.02|875.02|879.07|875.07|877|873|37
1618739550000|2021-04-18 09:52:30|879.01|875.01|878.79|874.79|879.94|875.94|878.31|874.31|38
1618739560000|2021-04-18 09:52:40|878.91|874.91|877.44|873.44|878.91|874.91|876.95|872.95|33
1618739570000|2021-04-18 09:52:50|877.41|873.41|877.62|873.62|878.1|874.1|877.36|873.36|39
1618739580000|2021-04-18 09:53:00|877.63|873.63|880.18|876.18|880.23|876.23|877.19|873.19|38
1618739590000|2021-04-18 09:53:10|880.13|876.13|877.92|873.92|880.13|876.13|877.84|873.84|37
1618739600000|2021-04-18 09:53:20|878.16|874.16|878.64|874.64|879.47|875.47|878.08|874.08|40
1618739610000|2021-04-18 09:53:30|878.81|874.81|879.55|875.55|879.75|875.75|878.81|874.81|32
1618739620000|2021-04-18 09:53:40|879.47|875.47|879.64|875.64|879.89|875.89|879.03|875.03|35
1618739630000|2021-04-18 09:53:50|879.81|875.81|881.72|877.72|881.83|877.83|879.63|875.63|35
1618739640000|2021-04-18 09:54:00|881.6|877.6|880.76|876.76|881.97|877.97|880.72|876.72|30
1618739650000|2021-04-18 09:54:10|880.75|876.75|882.16|878.16|882.2|878.2|880.58|876.58|36
1618739660000|2021-04-18 09:54:20|882.19|878.19|882.58|878.58|882.92|878.92|882.15|878.15|29
1618739670000|2021-04-18 09:54:30|882.64|878.64|883.37|879.37|883.88|879.88|882.5|878.5|32
1618739680000|2021-04-18 09:54:40|883.34|879.34|883.46|879.46|883.96|879.96|882.99|878.99|31
1618739690000|2021-04-18 09:54:50|883.06|879.06|882.65|878.65|883.06|879.06|882.27|878.27|36
1618739700000|2021-04-18 09:55:00|882.75|878.75|881.67|877.67|882.83|878.83|881.42|877.42|30
1618739710000|2021-04-18 09:55:10|881.66|877.66|883.01|879.01|883.01|879.01|881.51|877.51|35
1618739720000|2021-04-18 09:55:20|883.06|879.06|883.46|879.46|883.61|879.61|882.9|878.9|33
1618739730000|2021-04-18 09:55:30|883.47|879.47|884.4|880.4|884.76|880.76|883.41|879.41|34
1618739740000|2021-04-18 09:55:40|884.17|880.17|886.06|882.06|886.06|882.06|884.17|880.17|34
1618739750000|2021-04-18 09:55:50|886.07|882.07|884.89|880.89|886.33|882.33|884.83|880.83|36
1618739760000|2021-04-18 09:56:00|884.86|880.86|884.9|880.9|884.95|880.95|884.11|880.11|39
1618739770000|2021-04-18 09:56:10|885.38|881.38|886.55|882.55|886.55|882.55|885.32|881.32|35
1618739780000|2021-04-18 09:56:20|886.86|882.86|888.28|884.28|888.57|884.57|886.41|882.41|37
1618739790000|2021-04-18 09:56:30|887.96|883.96|891.18|887.18|891.23|887.23|887.96|883.96|34
1618739800000|2021-04-18 09:56:40|891.33|887.33|890.97|886.97|891.66|887.66|890.72|886.72|22
1618739810000|2021-04-18 09:56:50|890.98|886.98|890.29|886.29|891.34|887.34|890.27|886.27|38
1618739820000|2021-04-18 09:57:00|890.09|886.09|891.11|887.11|891.5|887.5|889.98|885.98|37
1618739830000|2021-04-18 09:57:10|891.15|887.15|892.68|888.68|892.7|888.7|890.84|886.84|34
1618739840000|2021-04-18 09:57:20|892.61|888.61|893.1|889.1|893.44|889.44|892.33|888.33|29
1618739850000|2021-04-18 09:57:30|893.39|889.39|893.56|889.56|893.73|889.73|893.15|889.15|35
1618739860000|2021-04-18 09:57:40|893.57|889.57|893.39|889.39|893.73|889.73|893.39|889.39|25
1618739870000|2021-04-18 09:57:50|893.34|889.34|894.44|890.44|894.74|890.74|893.23|889.23|30
1618739880000|2021-04-18 09:58:00|894.15|890.15|894.11|890.11|894.15|890.15|893.47|889.47|35
1618739890000|2021-04-18 09:58:10|894.15|890.15|894.49|890.49|895.84|891.84|893.63|889.63|26
1618739900000|2021-04-18 09:58:20|894.96|890.96|896.37|892.37|896.75|892.75|894.67|890.67|32
1618739910000|2021-04-18 09:58:30|896.44|892.44|897.62|893.62|897.94|893.94|894.78|890.78|31
1618739920000|2021-04-18 09:58:40|897.69|893.69|898.32|894.32|898.33|894.33|897.6|893.6|34
1618739930000|2021-04-18 09:58:50|898.36|894.36|898.52|894.52|898.63|894.63|898.03|894.03|36
1618739940000|2021-04-18 09:59:00|898.54|894.54|899.22|895.22|900.38|896.38|898.36|894.36|38
1618739950000|2021-04-18 09:59:10|899.18|895.18|899.52|895.52|899.91|895.91|898.82|894.82|35
1618739960000|2021-04-18 09:59:20|899.4|895.4|898.35|894.35|899.61|895.61|898.22|894.22|32
1618739970000|2021-04-18 09:59:30|899.24|895.24|899.98|895.98|900.1|896.1|898.38|894.38|35
1618739980000|2021-04-18 09:59:40|900|896|900.03|896.03|900.11|896.11|898.76|894.76|36
1618739990000|2021-04-18 09:59:50|899.98|895.98|900.23|896.23|900.52|896.52|899.62|895.62|32
1618740000000|2021-04-18 10:00:00|900.1|896.1|899.52|895.52|900.24|896.24|899.06|895.06|35
1618740010000|2021-04-18 10:00:10|899.34|895.34|899.4|895.4|899.71|895.71|899.15|895.15|37
1618740020000|2021-04-18 10:00:20|899.81|895.81|899.34|895.34|899.81|895.81|899.32|895.32|34
1618740030000|2021-04-18 10:00:30|899.32|895.32|898.53|894.53|899.35|895.35|898.53|894.53|32
1618740040000|2021-04-18 10:00:40|898.79|894.79|899.77|895.77|900|896|898.58|894.58|36
1618740050000|2021-04-18 10:00:50|899.81|895.81|899.22|895.22|900.47|896.47|899.15|895.15|37
1618740060000|2021-04-18 10:01:00|899.44|895.44|900.47|896.47|900.73|896.73|899.36|895.36|33
1618740070000|2021-04-18 10:01:10|900.39|896.39|899.67|895.67|900.77|896.77|899.66|895.66|35
1618740080000|2021-04-18 10:01:20|899.7|895.7|899.64|895.64|900.41|896.41|899.32|895.32|33
1618740090000|2021-04-18 10:01:30|899.63|895.63|899.18|895.18|899.86|895.86|899.15|895.15|36
1618740100000|2021-04-18 10:01:40|899.41|895.41|899.71|895.71|899.71|895.71|898.5|894.5|33
1618740110000|2021-04-18 10:01:50|899.78|895.78|898.08|894.08|899.78|895.78|898.08|894.08|30
1618740120000|2021-04-18 10:02:00|898.07|894.07|899.66|895.66|899.88|895.88|898.06|894.06|32
1618740130000|2021-04-18 10:02:10|899.65|895.65|898.84|894.84|899.65|895.65|898.07|894.07|35
1618740140000|2021-04-18 10:02:20|898.87|894.87|898.76|894.76|899.61|895.61|898.08|894.08|35
1618740150000|2021-04-18 10:02:30|898.73|894.73|898.49|894.49|898.97|894.97|898.21|894.21|37
1618740160000|2021-04-18 10:02:40|898.53|894.53|898.96|894.96|899.19|895.19|898.53|894.53|33
1618740170000|2021-04-18 10:02:50|898.95|894.95|897.97|893.97|898.95|894.95|897.61|893.61|34
1618740180000|2021-04-18 10:03:00|897.93|893.93|899.37|895.37|899.42|895.42|897.65|893.65|37
1618740190000|2021-04-18 10:03:10|899.45|895.45|898.09|894.09|899.9|895.9|898.09|894.09|38
1618740200000|2021-04-18 10:03:20|898.07|894.07|897.42|893.42|898.16|894.16|897.09|893.09|33
1618740210000|2021-04-18 10:03:30|897.43|893.43|897.19|893.19|897.98|893.98|896.98|892.98|37
1618740220000|2021-04-18 10:03:40|897.2|893.2|896.82|892.82|897.28|893.28|896.78|892.78|27
1618740230000|2021-04-18 10:03:50|896.58|892.58|897.63|893.63|897.93|893.93|895.93|891.93|36
1618740240000|2021-04-18 10:04:00|897.65|893.65|897.63|893.63|898.66|894.66|897.57|893.57|38
1618740250000|2021-04-18 10:04:10|897.62|893.62|897.26|893.26|897.93|893.93|897.26|893.26|36
1618740260000|2021-04-18 10:04:20|897.27|893.27|898.71|894.71|898.89|894.89|897.27|893.27|32
1618740270000|2021-04-18 10:04:30|898.77|894.77|896.9|892.9|898.95|894.95|896.9|892.9|33
1618740280000|2021-04-18 10:04:40|896.92|892.92|897.35|893.35|897.37|893.37|896.5|892.5|35
1618740290000|2021-04-18 10:04:50|897.37|893.37|897.71|893.71|898.19|894.19|897.32|893.32|38
1618740300000|2021-04-18 10:05:00|897.7|893.7|900.1|896.1|900.11|896.11|897.67|893.67|37
1618740310000|2021-04-18 10:05:10|900.16|896.16|899.8|895.8|900.51|896.51|899.36|895.36|37
1618740320000|2021-04-18 10:05:20|899.89|895.89|901.63|897.63|901.63|897.63|899.89|895.89|32
1618740330000|2021-04-18 10:05:30|901.75|897.75|902.79|898.79|902.79|898.79|901.75|897.75|32
1618740340000|2021-04-18 10:05:40|902.75|898.75|902.21|898.21|902.99|898.99|902.21|898.21|36
1618740350000|2021-04-18 10:05:50|902.24|898.24|902.4|898.4|903.13|899.13|902.16|898.16|37
1618740360000|2021-04-18 10:06:00|902.57|898.57|906.46|902.46|906.46|902.46|902.57|898.57|38
1618740370000|2021-04-18 10:06:10|906.53|902.53|907.03|903.03|907.03|903.03|905.61|901.61|38
1618740380000|2021-04-18 10:06:20|907.15|903.15|908.02|904.02|908.02|904.02|906.91|902.91|34
1618740390000|2021-04-18 10:06:30|908.29|904.29|907|903|908.29|904.29|906.93|902.93|33
1618740400000|2021-04-18 10:06:40|907.03|903.03|907.12|903.12|907.82|903.82|906.4|902.4|39
1618740410000|2021-04-18 10:06:50|907.13|903.13|906.76|902.76|907.37|903.37|906.64|902.64|36
1618740420000|2021-04-18 10:07:00|906.68|902.68|906.76|902.76|906.98|902.98|906.23|902.23|38
1618740430000|2021-04-18 10:07:10|907.1|903.1|905.68|901.68|907.25|903.25|905.17|901.17|38
1618740440000|2021-04-18 10:07:20|905.49|901.49|905.61|901.61|905.77|901.77|904.25|900.25|37
1618740450000|2021-04-18 10:07:30|905.56|901.56|904.51|900.51|905.56|901.56|904.13|900.13|38
1618740460000|2021-04-18 10:07:40|904.4|900.4|905.37|901.37|905.91|901.91|904.36|900.36|36
1618740470000|2021-04-18 10:07:50|905.48|901.48|905.32|901.32|905.86|901.86|905.25|901.25|35
1618740480000|2021-04-18 10:08:00|905.52|901.52|905.86|901.86|906.01|902.01|905.28|901.28|34
1618740490000|2021-04-18 10:08:10|905.89|901.89|907.39|903.39|907.39|903.39|905.89|901.89|31
1618740500000|2021-04-18 10:08:20|907.32|903.32|906.8|902.8|907.35|903.35|906.42|902.42|33
1618740510000|2021-04-18 10:08:30|906.79|902.79|906.65|902.65|907.05|903.05|905.84|901.84|33
1618740520000|2021-04-18 10:08:40|906.63|902.63|906.57|902.57|906.87|902.87|906.13|902.13|35
1618740530000|2021-04-18 10:08:50|906.58|902.58|906.77|902.77|907.01|903.01|906.29|902.29|30
1618740540000|2021-04-18 10:09:00|906.85|902.85|904.85|900.85|906.85|902.85|904.31|900.31|37
1618740550000|2021-04-18 10:09:10|905.24|901.24|904.66|900.66|905.32|901.32|904.41|900.41|33
1618740560000|2021-04-18 10:09:20|904.83|900.83|903.55|899.55|905.28|901.28|903.42|899.42|34
1618740570000|2021-04-18 10:09:30|903.86|899.86|902.92|898.92|903.86|899.86|902.92|898.92|30
1618740580000|2021-04-18 10:09:40|902.9|898.9|903.09|899.09|904.22|900.22|902.84|898.84|37
1618740590000|2021-04-18 10:09:50|903.08|899.08|904.2|900.2|905.01|901.01|902.96|898.96|35
1618740600000|2021-04-18 10:10:00|904.22|900.22|905.9|901.9|905.91|901.91|904.11|900.11|27
1618740610000|2021-04-18 10:10:10|905.93|901.93|905.76|901.76|906.15|902.15|905.76|901.76|30
1618740620000|2021-04-18 10:10:20|905.77|901.77|905.61|901.61|905.9|901.9|905.27|901.27|33
1618740630000|2021-04-18 10:10:30|905.54|901.54|906.04|902.04|906.11|902.11|904.83|900.83|28
1618740640000|2021-04-18 10:10:40|906.01|902.01|906.19|902.19|906.25|902.25|905.82|901.82|24
1618740650000|2021-04-18 10:10:50|906.22|902.22|907.32|903.32|907.63|903.63|905.81|901.81|30
1618740660000|2021-04-18 10:11:00|907.34|903.34|905.91|901.91|907.46|903.46|905.85|901.85|34
1618740670000|2021-04-18 10:11:10|906.01|902.01|906.39|902.39|906.99|902.99|905.98|901.98|35
1618740680000|2021-04-18 10:11:20|906.43|902.43|906.13|902.13|907.35|903.35|906.13|902.13|32
1618740690000|2021-04-18 10:11:30|906.26|902.26|906.81|902.81|907.51|903.51|906.17|902.17|38
1618740700000|2021-04-18 10:11:40|906.8|902.8|906.42|902.42|906.8|902.8|905.88|901.88|36
1618740710000|2021-04-18 10:11:50|906.43|902.43|906.91|902.91|906.94|902.94|905.99|901.99|31
1618740720000|2021-04-18 10:12:00|906.92|902.92|906.34|902.34|906.93|902.93|905.87|901.87|29
1618740730000|2021-04-18 10:12:10|906.33|902.33|906.82|902.82|907.23|903.23|906.33|902.33|37
1618740740000|2021-04-18 10:12:20|906.97|902.97|906.86|902.86|906.97|902.97|906.55|902.55|27
1618740750000|2021-04-18 10:12:30|906.83|902.83|906.57|902.57|906.83|902.83|905.49|901.49|33
1618740760000|2021-04-18 10:12:40|906.51|902.51|906.86|902.86|906.86|902.86|906.33|902.33|34
1618740770000|2021-04-18 10:12:50|906.81|902.81|905.68|901.68|906.83|902.83|905.68|901.68|31
1618740780000|2021-04-18 10:13:00|905.75|901.75|905.99|901.99|906.63|902.63|905.66|901.66|36
1618740790000|2021-04-18 10:13:10|905.98|901.98|904.96|900.96|906.36|902.36|904.96|900.96|20
1618740800000|2021-04-18 10:13:20|904.83|900.83|905.26|901.26|905.35|901.35|904.82|900.82|21
1618740810000|2021-04-18 10:13:30|905.27|901.27|905.22|901.22|905.76|901.76|905.22|901.22|18
1618740820000|2021-04-18 10:13:40|905.33|901.33|906.11|902.11|906.15|902.15|905.18|901.18|29
1618740830000|2021-04-18 10:13:50|906.12|902.12|905.84|901.84|906.36|902.36|905.84|901.84|24
1618740840000|2021-04-18 10:14:00|905.87|901.87|906.65|902.65|906.65|902.65|905.87|901.87|28
1618740850000|2021-04-18 10:14:10|906.63|902.63|907.72|903.72|907.72|903.72|906.51|902.51|17
1618740860000|2021-04-18 10:14:20|907.73|903.73|907.78|903.78|907.82|903.82|907.53|903.53|21
1618740870000|2021-04-18 10:14:30|907.77|903.77|907.92|903.92|908.02|904.02|907.3|903.3|31
1618740880000|2021-04-18 10:14:40|907.96|903.96|908.27|904.27|908.27|904.27|907.81|903.81|29
1618740890000|2021-04-18 10:14:50|908.28|904.28|908.46|904.46|909.47|905.47|908.28|904.28|33
1618740900000|2021-04-18 10:15:00|908.39|904.39|907.16|903.16|908.88|904.88|907.15|903.15|35
1618740910000|2021-04-18 10:15:10|907.17|903.17|906.6|902.6|907.23|903.23|906.07|902.07|30
1618740920000|2021-04-18 10:15:20|906.66|902.66|906.85|902.85|906.99|902.99|906.66|902.66|25
1618740930000|2021-04-18 10:15:30|906.84|902.84|906.69|902.69|906.84|902.84|905.97|901.97|31
1618740940000|2021-04-18 10:15:40|906.62|902.62|905.46|901.46|906.63|902.63|904.67|900.67|33
1618740950000|2021-04-18 10:15:50|905.62|901.62|905.57|901.57|905.62|901.62|904.22|900.22|29
1618740960000|2021-04-18 10:16:00|905.58|901.58|905.18|901.18|905.58|901.58|905.18|901.18|16
1618740970000|2021-04-18 10:16:10|905.17|901.17|905.1|901.1|905.17|901.17|904.87|900.87|18
1618740980000|2021-04-18 10:16:20|905.06|901.06|905.35|901.35|905.44|901.44|905.04|901.04|12
1618740990000|2021-04-18 10:16:30|905.43|901.43|905.48|901.48|905.53|901.53|905.23|901.23|23
1618741000000|2021-04-18 10:16:40|905.49|901.49|905.8|901.8|906.03|902.03|905.49|901.49|22
1618741010000|2021-04-18 10:16:50|905.75|901.75|906.5|902.5|906.5|902.5|905.75|901.75|23
1618741020000|2021-04-18 10:17:00|906.59|902.59|907.25|903.25|907.3|903.3|906.56|902.56|23
1618741030000|2021-04-18 10:17:10|907.32|903.32|907.47|903.47|907.73|903.73|907.32|903.32|19
1618741040000|2021-04-18 10:17:20|907.45|903.45|906.22|902.22|907.45|903.45|906.22|902.22|24
1618741050000|2021-04-18 10:17:30|906.21|902.21|906.27|902.27|906.36|902.36|906.11|902.11|23
1618741060000|2021-04-18 10:17:40|906.23|902.23|906.15|902.15|906.24|902.24|905.99|901.99|17
1618741070000|2021-04-18 10:17:50|906.17|902.17|906.02|902.02|906.2|902.2|906.02|902.02|14
1618741080000|2021-04-18 10:18:00|905.98|901.98|906.36|902.36|906.4|902.4|905.98|901.98|23
1618741090000|2021-04-18 10:18:10|906.35|902.35|906.17|902.17|906.35|902.35|905.78|901.78|27
1618741100000|2021-04-18 10:18:20|906.15|902.15|905|901|906.15|902.15|905|901|27
1618741110000|2021-04-18 10:18:30|905.04|901.04|905.59|901.59|905.73|901.73|905.04|901.04|23
1618741120000|2021-04-18 10:18:40|905.6|901.6|904.64|900.64|905.6|901.6|904.62|900.62|27
1618741130000|2021-04-18 10:18:50|904.58|900.58|904.06|900.06|904.6|900.6|903.97|899.97|21
1618741140000|2021-04-18 10:19:00|903.95|899.95|904.21|900.21|904.26|900.26|903.91|899.91|21
1618741150000|2021-04-18 10:19:10|904.29|900.29|906.1|902.1|906.1|902.1|904.29|900.29|28
1618741160000|2021-04-18 10:19:20|906.12|902.12|904.72|900.72|906.28|902.28|904.72|900.72|27
1618741170000|2021-04-18 10:19:30|904.7|900.7|904.77|900.77|904.77|900.77|903.74|899.74|31
1618741180000|2021-04-18 10:19:40|904.91|900.91|905.51|901.51|905.86|901.86|904.91|900.91|21
1618741190000|2021-04-18 10:19:50|905.55|901.55|906.18|902.18|906.24|902.24|905.55|901.55|27
1618741200000|2021-04-18 10:20:00|906.24|902.24|905.2|901.2|906.24|902.24|904.9|900.9|35
1618741210000|2021-04-18 10:20:10|905.22|901.22|906.81|902.81|906.91|902.91|905.22|901.22|34
1618741220000|2021-04-18 10:20:20|906.8|902.8|905.45|901.45|906.8|902.8|905.3|901.3|36
1618741230000|2021-04-18 10:20:30|905.25|901.25|903.33|899.33|905.28|901.28|903.33|899.33|33
1618741240000|2021-04-18 10:20:40|903.78|899.78|901.58|897.58|903.78|899.78|901.15|897.15|27
1618741250000|2021-04-18 10:20:50|901.62|897.62|903.2|899.2|903.32|899.32|901.13|897.13|38
1618741260000|2021-04-18 10:21:00|903.18|899.18|902.77|898.77|903.38|899.38|901.84|897.84|36
1618741270000|2021-04-18 10:21:10|903.02|899.02|903.34|899.34|903.9|899.9|902.79|898.79|30
1618741280000|2021-04-18 10:21:20|903.47|899.47|903.6|899.6|904.29|900.29|903.41|899.41|38
1618741290000|2021-04-18 10:21:30|903.49|899.49|902.21|898.21|903.55|899.55|901.1|897.1|32
1618741300000|2021-04-18 10:21:40|902.57|898.57|902.62|898.62|903.21|899.21|902.16|898.16|28
1618741310000|2021-04-18 10:21:50|902.3|898.3|900.66|896.66|903.42|899.42|900.66|896.66|29
1618741320000|2021-04-18 10:22:00|900.65|896.65|900.86|896.86|901.17|897.17|900.13|896.13|31
1618741330000|2021-04-18 10:22:10|900.87|896.87|900.4|896.4|901.5|897.5|900.4|896.4|34
1618741340000|2021-04-18 10:22:20|900.51|896.51|901.57|897.57|901.57|897.57|900.38|896.38|31
1618741350000|2021-04-18 10:22:30|901.63|897.63|900.82|896.82|901.9|897.9|899.61|895.61|39
1618741360000|2021-04-18 10:22:40|900.79|896.79|901.12|897.12|902.04|898.04|900.72|896.72|36
1618741370000|2021-04-18 10:22:50|901.09|897.09|901.77|897.77|902.11|898.11|901.08|897.08|36
1618741380000|2021-04-18 10:23:00|901.6|897.6|901.11|897.11|902.15|898.15|901.11|897.11|24
1618741390000|2021-04-18 10:23:10|901.08|897.08|901.22|897.22|901.22|897.22|900.71|896.71|22
1618741400000|2021-04-18 10:23:20|901.32|897.32|899.67|895.67|901.63|897.63|899.47|895.47|36
1618741410000|2021-04-18 10:23:30|899.62|895.62|899.56|895.56|900.04|896.04|899.41|895.41|38
1618741420000|2021-04-18 10:23:40|899.58|895.58|899.38|895.38|899.92|895.92|899.02|895.02|37
1618741430000|2021-04-18 10:23:50|899.37|895.37|899.05|895.05|900.62|896.62|898.71|894.71|37
1618741440000|2021-04-18 10:24:00|899.01|895.01|899.53|895.53|900.41|896.41|899.01|895.01|33
1618741450000|2021-04-18 10:24:10|899.34|895.34|899.4|895.4|899.86|895.86|898.96|894.96|34
1618741460000|2021-04-18 10:24:20|899.32|895.32|899.3|895.3|899.54|895.54|899.14|895.14|32
1618741470000|2021-04-18 10:24:30|899.25|895.25|899.72|895.72|899.99|895.99|898.71|894.71|36
1618741480000|2021-04-18 10:24:40|899.74|895.74|899.23|895.23|900.15|896.15|899.23|895.23|32
1618741490000|2021-04-18 10:24:50|899.14|895.14|900.35|896.35|900.35|896.35|899.01|895.01|33
1618741500000|2021-04-18 10:25:00|900.53|896.53|899.33|895.33|900.53|896.53|899.13|895.13|34
1618741510000|2021-04-18 10:25:10|899.34|895.34|898.57|894.57|899.34|895.34|898.46|894.46|28
1618741520000|2021-04-18 10:25:20|898.45|894.45|898.34|894.34|898.92|894.92|897.72|893.72|36
1618741530000|2021-04-18 10:25:30|898.19|894.19|898.04|894.04|898.32|894.32|897.66|893.66|30
1618741540000|2021-04-18 10:25:40|898.26|894.26|898.55|894.55|898.93|894.93|898.14|894.14|34
1618741550000|2021-04-18 10:25:50|898.56|894.56|898.74|894.74|899.47|895.47|898.56|894.56|31
1618741560000|2021-04-18 10:26:00|898.78|894.78|897.88|893.88|898.78|894.78|897.88|893.88|30
1618741570000|2021-04-18 10:26:10|897.89|893.89|897.74|893.74|898.72|894.72|897.74|893.74|34
1618741580000|2021-04-18 10:26:20|897.82|893.82|897.18|893.18|898.02|894.02|897.11|893.11|36
1618741590000|2021-04-18 10:26:30|897.14|893.14|897.43|893.43|897.79|893.79|897.14|893.14|35
1618741600000|2021-04-18 10:26:40|897.41|893.41|897.58|893.58|897.9|893.9|896.9|892.9|34
1618741610000|2021-04-18 10:26:50|898.14|894.14|899.25|895.25|899.88|895.88|898.14|894.14|36
1618741620000|2021-04-18 10:27:00|899.14|895.14|900.08|896.08|900.97|896.97|899.04|895.04|33
1618741630000|2021-04-18 10:27:10|899.92|895.92|899.96|895.96|899.98|895.98|898.69|894.69|33
1618741640000|2021-04-18 10:27:20|900.09|896.09|901.86|897.86|901.87|897.87|900.08|896.08|36
1618741650000|2021-04-18 10:27:30|902|898|902.35|898.35|902.51|898.51|901.94|897.94|32
1618741660000|2021-04-18 10:27:40|902.33|898.33|903.9|899.9|903.92|899.92|901.92|897.92|32
1618741670000|2021-04-18 10:27:50|903.98|899.98|906.54|902.54|906.54|902.54|903.98|899.98|33
1618741680000|2021-04-18 10:28:00|906.52|902.52|908.74|904.74|908.78|904.78|906.29|902.29|36
1618741690000|2021-04-18 10:28:10|908.95|904.95|907.55|903.55|909.34|905.34|907.55|903.55|28
1618741700000|2021-04-18 10:28:20|906.82|902.82|908.59|904.59|908.7|904.7|906.7|902.7|35
1618741710000|2021-04-18 10:28:30|907.35|903.35|909.52|905.52|909.54|905.54|907.35|903.35|34
1618741720000|2021-04-18 10:28:40|909.51|905.51|906.52|902.52|909.51|905.51|905.99|901.99|33
1618741730000|2021-04-18 10:28:50|907.4|903.4|906.4|902.4|907.42|903.42|906.28|902.28|37
1618741740000|2021-04-18 10:29:00|906.44|902.44|906.15|902.15|907.58|903.58|906.15|902.15|37
1618741750000|2021-04-18 10:29:10|906.3|902.3|906.67|902.67|906.8|902.8|906.1|902.1|36
1618741760000|2021-04-18 10:29:20|906.64|902.64|905.25|901.25|906.8|902.8|905.25|901.25|34
1618741770000|2021-04-18 10:29:30|905.39|901.39|902.55|898.55|905.62|901.62|902.55|898.55|34
1618741780000|2021-04-18 10:29:40|902.65|898.65|902.64|898.64|903.26|899.26|902.43|898.43|37
1618741790000|2021-04-18 10:29:50|902.65|898.65|902.54|898.54|903.21|899.21|902.4|898.4|36
1618741800000|2021-04-18 10:30:00|902.59|898.59|900.73|896.73|902.69|898.69|900.7|896.7|30
1618741810000|2021-04-18 10:30:10|900.69|896.69|900.57|896.57|900.76|896.76|900.3|896.3|30
1618741820000|2021-04-18 10:30:20|900.58|896.58|902|898|902.18|898.18|900.47|896.47|34
1618741830000|2021-04-18 10:30:30|901.99|897.99|901.56|897.56|902.8|898.8|901.48|897.48|33
1618741840000|2021-04-18 10:30:40|901.65|897.65|903.7|899.7|903.81|899.81|901.35|897.35|30
1618741850000|2021-04-18 10:30:50|903.65|899.65|903.18|899.18|903.88|899.88|903.16|899.16|28
1618741860000|2021-04-18 10:31:00|903.12|899.12|904.64|900.64|904.86|900.86|903.12|899.12|31
1618741870000|2021-04-18 10:31:10|904.66|900.66|905.33|901.33|905.39|901.39|904.64|900.64|35
1618741880000|2021-04-18 10:31:20|905.51|901.51|906.95|902.95|907.17|903.17|905.51|901.51|36
1618741890000|2021-04-18 10:31:30|906.74|902.74|905.73|901.73|906.8|902.8|905.7|901.7|33
1618741900000|2021-04-18 10:31:40|905.67|901.67|906.62|902.62|906.62|902.62|904.84|900.84|36
1618741910000|2021-04-18 10:31:50|906.28|902.28|906.95|902.95|907.03|903.03|905.18|901.18|34
1618741920000|2021-04-18 10:32:00|906.96|902.96|907.54|903.54|907.71|903.71|906.56|902.56|36
1618741930000|2021-04-18 10:32:10|907.53|903.53|905.04|901.04|907.53|903.53|905.04|901.04|39
1618741940000|2021-04-18 10:32:20|905.05|901.05|906.07|902.07|906.69|902.69|905.05|901.05|36
1618741950000|2021-04-18 10:32:30|906.12|902.12|906.45|902.45|906.75|902.75|905.65|901.65|34
1618741960000|2021-04-18 10:32:40|906.54|902.54|906|902|907.09|903.09|905.36|901.36|33
1618741970000|2021-04-18 10:32:50|906.05|902.05|904.43|900.43|906.05|902.05|904.4|900.4|33
1618741980000|2021-04-18 10:33:00|904.37|900.37|904.86|900.86|905.79|901.79|904.33|900.33|26
1618741990000|2021-04-18 10:33:10|904.66|900.66|904.25|900.25|905.09|901.09|904.25|900.25|30
1618742000000|2021-04-18 10:33:20|904.26|900.26|903.3|899.3|904.31|900.31|903.3|899.3|19
1618742010000|2021-04-18 10:33:30|903.47|899.47|902.74|898.74|904.2|900.2|902.52|898.52|26
1618742020000|2021-04-18 10:33:40|902.73|898.73|902.79|898.79|903.28|899.28|902.29|898.29|28
1618742030000|2021-04-18 10:33:50|902.78|898.78|901.82|897.82|902.98|898.98|901.81|897.81|30
1618742040000|2021-04-18 10:34:00|901.78|897.78|903.76|899.76|904.15|900.15|901.69|897.69|33
1618742050000|2021-04-18 10:34:10|903.69|899.69|903.75|899.75|903.82|899.82|902.73|898.73|29
1618742060000|2021-04-18 10:34:20|903.76|899.76|904.35|900.35|904.86|900.86|903.63|899.63|35
1618742070000|2021-04-18 10:34:30|904.36|900.36|906.05|902.05|906.15|902.15|904.36|900.36|36
1618742080000|2021-04-18 10:34:40|906.07|902.07|905.69|901.69|906.2|902.2|905.49|901.49|24
1618742090000|2021-04-18 10:34:50|905.55|901.55|905.43|901.43|906.08|902.08|905.39|901.39|28
1618742100000|2021-04-18 10:35:00|905.64|901.64|906.42|902.42|906.42|902.42|905.45|901.45|34
1618742110000|2021-04-18 10:35:10|906.41|902.41|906.09|902.09|906.82|902.82|905.72|901.72|29
1618742120000|2021-04-18 10:35:20|906.11|902.11|906.53|902.53|906.81|902.81|906.11|902.11|37
1618742130000|2021-04-18 10:35:30|906.52|902.52|905.86|901.86|906.52|902.52|905.8|901.8|31
1618742140000|2021-04-18 10:35:40|905.84|901.84|906.47|902.47|906.84|902.84|905.84|901.84|34
1618742150000|2021-04-18 10:35:50|906.5|902.5|906.14|902.14|906.78|902.78|905.78|901.78|35
1618742160000|2021-04-18 10:36:00|905.75|901.75|904.99|900.99|905.79|901.79|904.81|900.81|32
1618742170000|2021-04-18 10:36:10|905.34|901.34|906|902|906.43|902.43|904.65|900.65|35
1618742180000|2021-04-18 10:36:20|906.36|902.36|904.68|900.68|906.4|902.4|904.67|900.67|31
1618742190000|2021-04-18 10:36:30|904.63|900.63|904.48|900.48|904.64|900.64|904.16|900.16|26
1618742200000|2021-04-18 10:36:40|904.45|900.45|904.55|900.55|904.84|900.84|904.35|900.35|25
1618742210000|2021-04-18 10:36:50|904.56|900.56|904.99|900.99|905.16|901.16|904.34|900.34|27
1618742220000|2021-04-18 10:37:00|905|901|904.91|900.91|905|901|904.44|900.44|28
1618742230000|2021-04-18 10:37:10|904.85|900.85|904.39|900.39|904.85|900.85|904.17|900.17|25
1618742240000|2021-04-18 10:37:20|904.14|900.14|903.68|899.68|904.14|900.14|903.6|899.6|25
1618742250000|2021-04-18 10:37:30|903.88|899.88|903.53|899.53|904.09|900.09|903.47|899.47|23
1618742260000|2021-04-18 10:37:40|903.6|899.6|903.89|899.89|903.97|899.97|903.6|899.6|30
1618742270000|2021-04-18 10:37:50|903.76|899.76|903.47|899.47|903.89|899.89|903.47|899.47|24
1618742280000|2021-04-18 10:38:00|903.39|899.39|903.73|899.73|903.94|899.94|903.39|899.39|31
1618742290000|2021-04-18 10:38:10|903.74|899.74|902.94|898.94|903.96|899.96|902.94|898.94|22
1618742300000|2021-04-18 10:38:20|902.9|898.9|902|898|902.98|898.98|901.98|897.98|26
1618742310000|2021-04-18 10:38:30|901.88|897.88|901.02|897.02|901.88|897.88|900.82|896.82|26
1618742320000|2021-04-18 10:38:40|901.03|897.03|900.61|896.61|901.13|897.13|900.61|896.61|29
1618742330000|2021-04-18 10:38:50|900.59|896.59|900.48|896.48|900.85|896.85|900.33|896.33|30
1618742340000|2021-04-18 10:39:00|900.46|896.46|899.33|895.33|900.59|896.59|899.18|895.18|30
1618742350000|2021-04-18 10:39:10|899.39|895.39|899.4|895.4|899.44|895.44|899.19|895.19|25
1618742360000|2021-04-18 10:39:20|899.21|895.21|898.87|894.87|899.21|895.21|898.72|894.72|19
1618742370000|2021-04-18 10:39:30|898.88|894.88|898.22|894.22|898.97|894.97|897.22|893.22|24
1618742380000|2021-04-18 10:39:40|898.21|894.21|897.88|893.88|898.34|894.34|897.88|893.88|26
1618742390000|2021-04-18 10:39:50|897.83|893.83|898|894|898.87|894.87|897.67|893.67|30
1618742400000|2021-04-18 10:40:00|897.96|893.96|898.74|894.74|898.74|894.74|897.62|893.62|31
1618742410000|2021-04-18 10:40:10|899|895|901.38|897.38|901.38|897.38|899|895|33
1618742420000|2021-04-18 10:40:20|901.34|897.34|900.4|896.4|901.34|897.34|900|896|32
1618742430000|2021-04-18 10:40:30|900.42|896.42|899.82|895.82|900.98|896.98|899.81|895.81|26
1618742440000|2021-04-18 10:40:40|900.4|896.4|900.62|896.62|900.83|896.83|899.98|895.98|30
1618742450000|2021-04-18 10:40:50|900.68|896.68|900.35|896.35|901.13|897.13|900.07|896.07|36
1618742460000|2021-04-18 10:41:00|900.34|896.34|901.03|897.03|901.03|897.03|900.17|896.17|31
1618742470000|2021-04-18 10:41:10|900.97|896.97|900.36|896.36|901.25|897.25|900.28|896.28|33
1618742480000|2021-04-18 10:41:20|900.38|896.38|900.17|896.17|900.74|896.74|900|896|34
1618742490000|2021-04-18 10:41:30|900.15|896.15|900.19|896.19|900.34|896.34|899.91|895.91|27
1618742500000|2021-04-18 10:41:40|900.34|896.34|900.26|896.26|900.34|896.34|899.9|895.9|25
1618742510000|2021-04-18 10:41:50|900.24|896.24|900.39|896.39|900.52|896.52|900.24|896.24|23
1618742520000|2021-04-18 10:42:00|900.41|896.41|901.26|897.26|901.26|897.26|900.41|896.41|29
1618742530000|2021-04-18 10:42:10|901.27|897.27|901.24|897.24|901.41|897.41|900.89|896.89|26
1618742540000|2021-04-18 10:42:20|901.29|897.29|902|898|902|898|900.87|896.87|26
1618742550000|2021-04-18 10:42:30|902.03|898.03|901.54|897.54|902.19|898.19|901.42|897.42|28
1618742560000|2021-04-18 10:42:40|901.56|897.56|901.48|897.48|901.56|897.56|900.86|896.86|28
1618742570000|2021-04-18 10:42:50|901.38|897.38|900.94|896.94|901.78|897.78|900.93|896.93|33
1618742580000|2021-04-18 10:43:00|900.93|896.93|901.89|897.89|901.95|897.95|900.82|896.82|30
1618742590000|2021-04-18 10:43:10|901.94|897.94|901.92|897.92|901.97|897.97|901.6|897.6|28
1618742600000|2021-04-18 10:43:20|901.9|897.9|902.66|898.66|902.79|898.79|901.88|897.88|25
1618742610000|2021-04-18 10:43:30|902.54|898.54|900.61|896.61|902.54|898.54|900.61|896.61|38
1618742620000|2021-04-18 10:43:40|900.56|896.56|899.82|895.82|900.95|896.95|899.55|895.55|34
1618742630000|2021-04-18 10:43:50|899.8|895.8|899.86|895.86|899.96|895.96|899.18|895.18|27
1618742640000|2021-04-18 10:44:00|899.84|895.84|900.04|896.04|900.54|896.54|899.58|895.58|31
1618742650000|2021-04-18 10:44:10|900.02|896.02|899.69|895.69|900.31|896.31|899.65|895.65|31
1618742660000|2021-04-18 10:44:20|899.61|895.61|899.18|895.18|899.61|895.61|899.04|895.04|33
1618742670000|2021-04-18 10:44:30|899.17|895.17|897.27|893.27|899.17|895.17|896.74|892.74|31
1618742680000|2021-04-18 10:44:40|897.3|893.3|896.66|892.66|897.31|893.31|896.4|892.4|36
1618742690000|2021-04-18 10:44:50|896.71|892.71|895.88|891.88|896.71|892.71|895.44|891.44|30
1618742700000|2021-04-18 10:45:00|895.89|891.89|897.75|893.75|897.98|893.98|895.89|891.89|32
1618742710000|2021-04-18 10:45:10|897.88|893.88|898.8|894.8|898.91|894.91|897.41|893.41|32
1618742720000|2021-04-18 10:45:20|898.83|894.83|899.58|895.58|899.61|895.61|898.78|894.78|27
1618742730000|2021-04-18 10:45:30|899.59|895.59|899.38|895.38|899.67|895.67|898.91|894.91|22
1618742740000|2021-04-18 10:45:40|899.29|895.29|899.35|895.35|899.39|895.39|899.26|895.26|17
1618742750000|2021-04-18 10:45:50|899.32|895.32|899.01|895.01|899.48|895.48|899.01|895.01|20
1618742760000|2021-04-18 10:46:00|898.92|894.92|899.12|895.12|899.19|895.19|898.8|894.8|26
1618742770000|2021-04-18 10:46:10|899.11|895.11|898.46|894.46|899.13|895.13|898.46|894.46|29
1618742780000|2021-04-18 10:46:20|898.47|894.47|898.56|894.56|898.61|894.61|898.44|894.44|18
1618742790000|2021-04-18 10:46:30|898.58|894.58|899.13|895.13|899.13|895.13|898.49|894.49|20
1618742800000|2021-04-18 10:46:40|899.09|895.09|899.83|895.83|899.83|895.83|899.09|895.09|28
1618742810000|2021-04-18 10:46:50|899.85|895.85|900.6|896.6|900.83|896.83|899.46|895.46|16
1618742820000|2021-04-18 10:47:00|900.61|896.61|899.99|895.99|900.61|896.61|899.95|895.95|28
1618742830000|2021-04-18 10:47:10|900.1|896.1|899.73|895.73|900.18|896.18|899.71|895.71|33
1618742840000|2021-04-18 10:47:20|899.78|895.78|899.13|895.13|899.78|895.78|899.1|895.1|20
1618742850000|2021-04-18 10:47:30|899.12|895.12|899.3|895.3|899.47|895.47|898.9|894.9|25
1618742860000|2021-04-18 10:47:40|899.32|895.32|899.32|895.32|899.56|895.56|899.3|895.3|12
1618742870000|2021-04-18 10:47:50|899.51|895.51|899.64|895.64|899.83|895.83|899.41|895.41|16
1618742880000|2021-04-18 10:48:00|899.62|895.62|900.31|896.31|900.31|896.31|899.23|895.23|21
1618742890000|2021-04-18 10:48:10|900.25|896.25|900.42|896.42|900.42|896.42|899.99|895.99|26
1618742900000|2021-04-18 10:48:20|900.44|896.44|899.87|895.87|900.44|896.44|899.87|895.87|14
1618742910000|2021-04-18 10:48:30|899.96|895.96|900.07|896.07|900.26|896.26|899.78|895.78|18
1618742920000|2021-04-18 10:48:40|900.05|896.05|900.11|896.11|900.32|896.32|900.02|896.02|13
1618742930000|2021-04-18 10:48:50|900.1|896.1|899.66|895.66|900.12|896.12|899.5|895.5|22
1618742940000|2021-04-18 10:49:00|899.65|895.65|899.6|895.6|899.67|895.67|899.57|895.57|15
1618742950000|2021-04-18 10:49:10|899.66|895.66|899.04|895.04|899.67|895.67|899.04|895.04|16
1618742960000|2021-04-18 10:49:20|898.98|894.98|898.36|894.36|898.98|894.98|898.28|894.28|30
1618742970000|2021-04-18 10:49:30|898.31|894.31|898.64|894.64|898.73|894.73|898.26|894.26|28
1618742980000|2021-04-18 10:49:40|898.66|894.66|898.57|894.57|898.83|894.83|898.52|894.52|18
1618742990000|2021-04-18 10:49:50|898.6|894.6|898.63|894.63|898.72|894.72|898.48|894.48|17
1618743000000|2021-04-18 10:50:00|898.62|894.62|899.22|895.22|899.3|895.3|898.61|894.61|23
1618743010000|2021-04-18 10:50:10|899.24|895.24|899.62|895.62|899.62|895.62|899.24|895.24|18
1618743020000|2021-04-18 10:50:20|899.63|895.63|898.75|894.75|899.78|895.78|898.75|894.75|22
1618743030000|2021-04-18 10:50:30|898.79|894.79|896.64|892.64|898.81|894.81|896.64|892.64|29
1618743040000|2021-04-18 10:50:40|896.61|892.61|896.5|892.5|896.75|892.75|896.49|892.49|24
1618743050000|2021-04-18 10:50:50|896.49|892.49|896.56|892.56|897.02|893.02|896.49|892.49|29
1618743060000|2021-04-18 10:51:00|896.55|892.55|896.62|892.62|898.19|894.19|896.55|892.55|29
1618743070000|2021-04-18 10:51:10|896.44|892.44|896.03|892.03|896.56|892.56|895.4|891.4|34
1618743080000|2021-04-18 10:51:20|896.06|892.06|896.58|892.58|896.89|892.89|896.06|892.06|24
1618743090000|2021-04-18 10:51:30|896.03|892.03|895.72|891.72|896.03|892.03|895.71|891.71|19
1618743100000|2021-04-18 10:51:40|895.76|891.76|895.63|891.63|895.92|891.92|895.61|891.61|22
1618743110000|2021-04-18 10:51:50|895.62|891.62|895.23|891.23|895.62|891.62|895.22|891.22|22
1618743120000|2021-04-18 10:52:00|895.24|891.24|894.63|890.63|895.54|891.54|894.58|890.58|27
1618743130000|2021-04-18 10:52:10|894.59|890.59|894.28|890.28|894.63|890.63|894.21|890.21|27
1618743140000|2021-04-18 10:52:20|894.16|890.16|894.19|890.19|894.27|890.27|893.7|889.7|30
1618743150000|2021-04-18 10:52:30|894.22|890.22|893.01|889.01|894.22|890.22|892.99|888.99|25
1618743160000|2021-04-18 10:52:40|893|889|892.73|888.73|893.23|889.23|892.73|888.73|21
1618743170000|2021-04-18 10:52:50|892.93|888.93|891.65|887.65|892.93|888.93|891.61|887.61|33
1618743180000|2021-04-18 10:53:00|891.66|887.66|892.15|888.15|892.58|888.58|891.62|887.62|28
1618743190000|2021-04-18 10:53:10|892.04|888.04|892.31|888.31|892.54|888.54|891.97|887.97|34
1618743200000|2021-04-18 10:53:20|892.08|888.08|890.84|886.84|892.08|888.08|890.82|886.82|31
1618743210000|2021-04-18 10:53:30|891.47|887.47|886.03|882.03|892.39|888.39|885.9|881.9|39
1618743220000|2021-04-18 10:53:40|884.82|880.82|879.44|875.44|884.83|880.83|879.44|875.44|36
1618743230000|2021-04-18 10:53:50|879.63|875.63|873.37|869.37|879.63|875.63|873.37|869.37|38
1618743240000|2021-04-18 10:54:00|872.72|868.72|876.42|872.42|876.64|872.64|872.59|868.59|38
1618743250000|2021-04-18 10:54:10|875.6|871.6|870.44|866.44|877.54|873.54|870.07|866.07|38
1618743260000|2021-04-18 10:54:20|870.54|866.54|872.16|868.16|872.16|868.16|870.53|866.53|38
1618743270000|2021-04-18 10:54:30|872.26|868.26|874.21|870.21|874.47|870.47|872|868|37
1618743280000|2021-04-18 10:54:40|874.23|870.23|875.06|871.06|875.78|871.78|874.23|870.23|37
1618743290000|2021-04-18 10:54:50|874.98|870.98|875.17|871.17|875.17|871.17|873.97|869.97|32
1618743300000|2021-04-18 10:55:00|875.24|871.24|875.3|871.3|875.3|871.3|874.43|870.43|28
1618743310000|2021-04-18 10:55:10|875.24|871.24|874.77|870.77|875.34|871.34|873.92|869.92|34
1618743320000|2021-04-18 10:55:20|875.62|871.62|875.94|871.94|876.26|872.26|874.41|870.41|38
1618743330000|2021-04-18 10:55:30|876.31|872.31|875.57|871.57|876.57|872.57|875.31|871.31|36
1618743340000|2021-04-18 10:55:40|875.63|871.63|874.79|870.79|875.88|871.88|874.67|870.67|35
1618743350000|2021-04-18 10:55:50|874.82|870.82|875.31|871.31|875.65|871.65|874.82|870.82|28
1618743360000|2021-04-18 10:56:00|875.32|871.32|874.35|870.35|875.32|871.32|873.72|869.72|28
1618743370000|2021-04-18 10:56:10|874.32|870.32|874.84|870.84|875.32|871.32|873.93|869.93|36
1618743380000|2021-04-18 10:56:20|875.07|871.07|874.28|870.28|875.27|871.27|874.09|870.09|25
1618743390000|2021-04-18 10:56:30|874.35|870.35|876.74|872.74|877.38|873.38|874.31|870.31|30
1618743400000|2021-04-18 10:56:40|876.84|872.84|878.21|874.21|878.31|874.31|876.84|872.84|30
1618743410000|2021-04-18 10:56:50|878.2|874.2|877.95|873.95|878.72|874.72|876.85|872.85|34
1618743420000|2021-04-18 10:57:00|877.96|873.96|877.34|873.34|877.96|873.96|877.34|873.34|23
1618743430000|2021-04-18 10:57:10|876.71|872.71|876.82|872.82|877.07|873.07|876.6|872.6|30
1618743440000|2021-04-18 10:57:20|876.54|872.54|874.93|870.93|876.59|872.59|874.93|870.93|31
1618743450000|2021-04-18 10:57:30|874.92|870.92|874.62|870.62|875.24|871.24|874.51|870.51|28
1618743460000|2021-04-18 10:57:40|874.66|870.66|874.17|870.17|874.81|870.81|873.61|869.61|27
1618743470000|2021-04-18 10:57:50|874.08|870.08|873.36|869.36|874.08|870.08|873.34|869.34|26
1618743480000|2021-04-18 10:58:00|873.34|869.34|873.45|869.45|873.45|869.45|872.59|868.59|34
1618743490000|2021-04-18 10:58:10|873.42|869.42|876.44|872.44|876.45|872.45|872.79|868.79|33
1618743500000|2021-04-18 10:58:20|876.46|872.46|877.45|873.45|877.45|873.45|876.38|872.38|28
1618743510000|2021-04-18 10:58:30|877.39|873.39|876.58|872.58|877.39|873.39|875.81|871.81|37
1618743520000|2021-04-18 10:58:40|876.42|872.42|877.43|873.43|877.67|873.67|875.69|871.69|34
1618743530000|2021-04-18 10:58:50|877.26|873.26|877.67|873.67|877.67|873.67|877.16|873.16|32
1618743540000|2021-04-18 10:59:00|877.69|873.69|878.55|874.55|878.55|874.55|877.69|873.69|27
1618743550000|2021-04-18 10:59:10|878.47|874.47|881.48|877.48|881.48|877.48|878.47|874.47|31
1618743560000|2021-04-18 10:59:20|881.55|877.55|881.54|877.54|882.16|878.16|881.54|877.54|30
1618743570000|2021-04-18 10:59:30|881.66|877.66|880.78|876.78|882.01|878.01|880.78|876.78|36
1618743580000|2021-04-18 10:59:40|880.69|876.69|879.59|875.59|880.69|876.69|879.59|875.59|33
1618743590000|2021-04-18 10:59:50|879.53|875.53|880.69|876.69|881.3|877.3|879.4|875.4|33
1618743600000|2021-04-18 11:00:00|880.46|876.46|879.02|875.02|881.29|877.29|879.02|875.02|36
1618743610000|2021-04-18 11:00:10|879.01|875.01|878.71|874.71|879.63|875.63|878.06|874.06|38
1618743620000|2021-04-18 11:00:20|878.76|874.76|876.26|872.26|879.74|875.74|876.05|872.05|37
1618743630000|2021-04-18 11:00:30|876.62|872.62|876.14|872.14|876.65|872.65|875.74|871.74|35
1618743640000|2021-04-18 11:00:40|876.02|872.02|876.83|872.83|876.88|872.88|876.01|872.01|29
1618743650000|2021-04-18 11:00:50|876.89|872.89|876.91|872.91|876.91|872.91|876.84|872.84|21
1618743660000|2021-04-18 11:01:00|876.95|872.95|878.75|874.75|878.75|874.75|876.95|872.95|28
1618743670000|2021-04-18 11:01:10|878.78|874.78|880.02|876.02|880.03|876.03|878.78|874.78|31
1618743680000|2021-04-18 11:01:20|880.41|876.41|880.01|876.01|880.42|876.42|879.84|875.84|24
1618743690000|2021-04-18 11:01:30|880.17|876.17|881.57|877.57|881.59|877.59|879.85|875.85|29
1618743700000|2021-04-18 11:01:40|881.7|877.7|881.84|877.84|881.91|877.91|881.7|877.7|23
1618743710000|2021-04-18 11:01:50|881.85|877.85|881.2|877.2|881.88|877.88|880.22|876.22|35
1618743720000|2021-04-18 11:02:00|880.86|876.86|880.98|876.98|881.5|877.5|880.58|876.58|34
1618743730000|2021-04-18 11:02:10|880.92|876.92|880.75|876.75|881.03|877.03|880.5|876.5|29
1618743740000|2021-04-18 11:02:20|880.91|876.91|882.5|878.5|882.52|878.52|880.8|876.8|34
1618743750000|2021-04-18 11:02:30|882.43|878.43|883.09|879.09|883.33|879.33|882.26|878.26|34
1618743760000|2021-04-18 11:02:40|883.05|879.05|883.9|879.9|884.16|880.16|883.05|879.05|33
1618743770000|2021-04-18 11:02:50|884.31|880.31|886.43|882.43|886.43|882.43|884.31|880.31|28
1618743780000|2021-04-18 11:03:00|886.44|882.44|887.74|883.74|887.89|883.89|886.37|882.37|28
1618743790000|2021-04-18 11:03:10|887.73|883.73|887.1|883.1|887.94|883.94|887.02|883.02|30
1618743800000|2021-04-18 11:03:20|886.93|882.93|886.34|882.34|887.61|883.61|886.06|882.06|36
1618743810000|2021-04-18 11:03:30|887.79|883.79|888.11|884.11|888.29|884.29|886.76|882.76|28
1618743820000|2021-04-18 11:03:40|888.21|884.21|887.32|883.32|888.21|884.21|886.46|882.46|30
1618743830000|2021-04-18 11:03:50|887.36|883.36|886.6|882.6|887.36|883.36|886.35|882.35|32
1618743840000|2021-04-18 11:04:00|886.56|882.56|886.71|882.71|887.59|883.59|886.56|882.56|33
1618743850000|2021-04-18 11:04:10|886.76|882.76|885.75|881.75|886.89|882.89|885.75|881.75|29
1618743860000|2021-04-18 11:04:20|885.71|881.71|887.29|883.29|887.34|883.34|885.71|881.71|27
1618743870000|2021-04-18 11:04:30|887.35|883.35|887.84|883.84|887.98|883.98|887.35|883.35|30
1618743880000|2021-04-18 11:04:40|887.85|883.85|889.38|885.38|889.8|885.8|887.85|883.85|26
1618743890000|2021-04-18 11:04:50|889.44|885.44|889.92|885.92|890.04|886.04|889.37|885.37|38
1618743900000|2021-04-18 11:05:00|889.94|885.94|890.64|886.64|891.17|887.17|889.75|885.75|31
1618743910000|2021-04-18 11:05:10|890.43|886.43|890.43|886.43|891.06|887.06|889.96|885.96|28
1618743920000|2021-04-18 11:05:20|890.46|886.46|890.28|886.28|890.67|886.67|890.07|886.07|24
1618743930000|2021-04-18 11:05:30|890.17|886.17|890.19|886.19|890.92|886.92|890.17|886.17|21
1618743940000|2021-04-18 11:05:40|890.3|886.3|891.97|887.97|892.23|888.23|889.5|885.5|20
1618743950000|2021-04-18 11:05:50|891.96|887.96|891.08|887.08|892.07|888.07|890.37|886.37|35
1618743960000|2021-04-18 11:06:00|891.11|887.11|891.81|887.81|892.23|888.23|891.11|887.11|31
1618743970000|2021-04-18 11:06:10|891.83|887.83|892.62|888.62|892.62|888.62|891.66|887.66|32
1618743980000|2021-04-18 11:06:20|892.41|888.41|890.97|886.97|892.48|888.48|890.97|886.97|32
1618743990000|2021-04-18 11:06:30|891|887|890.46|886.46|891.45|887.45|890.46|886.46|36
1618744000000|2021-04-18 11:06:40|890.59|886.59|890.2|886.2|890.87|886.87|890.19|886.19|34
1618744010000|2021-04-18 11:06:50|890.23|886.23|890.38|886.38|890.62|886.62|889.98|885.98|34
1618744020000|2021-04-18 11:07:00|890.18|886.18|889.45|885.45|890.34|886.34|889.33|885.33|28
1618744030000|2021-04-18 11:07:10|889.02|885.02|888.1|884.1|889.17|885.17|887.92|883.92|36
1618744040000|2021-04-18 11:07:20|888.25|884.25|888.27|884.27|888.33|884.33|887.3|883.3|35
1618744050000|2021-04-18 11:07:30|887.65|883.65|887.09|883.09|888.08|884.08|887.06|883.06|30
1618744060000|2021-04-18 11:07:40|887.56|883.56|886.06|882.06|887.74|883.74|886.01|882.01|37
1618744070000|2021-04-18 11:07:50|885.97|881.97|885.75|881.75|886.38|882.38|885.52|881.52|33
1618744080000|2021-04-18 11:08:00|885.76|881.76|886.79|882.79|886.79|882.79|885.76|881.76|30
1618744090000|2021-04-18 11:08:10|886.8|882.8|889.17|885.17|889.3|885.3|886.8|882.8|36
1618744100000|2021-04-18 11:08:20|889.16|885.16|887.56|883.56|889.33|885.33|887.56|883.56|31
1618744110000|2021-04-18 11:08:30|887.57|883.57|886.48|882.48|887.57|883.57|886.44|882.44|30
1618744120000|2021-04-18 11:08:40|886.5|882.5|886.62|882.62|888.4|884.4|886.5|882.5|40
1618744130000|2021-04-18 11:08:50|886.65|882.65|886.05|882.05|887.68|883.68|885.93|881.93|35
1618744140000|2021-04-18 11:09:00|885.91|881.91|884.12|880.12|885.91|881.91|884.12|880.12|24
1618744150000|2021-04-18 11:09:10|884.06|880.06|884.54|880.54|884.54|880.54|883.47|879.47|36
1618744160000|2021-04-18 11:09:20|884.56|880.56|883.31|879.31|884.73|880.73|883.31|879.31|34
1618744170000|2021-04-18 11:09:30|883.36|879.36|881.45|877.45|883.43|879.43|880.75|876.75|34
1618744180000|2021-04-18 11:09:40|881.7|877.7|882.55|878.55|883.28|879.28|881.7|877.7|38
1618744190000|2021-04-18 11:09:50|882.66|878.66|882.34|878.34|882.9|878.9|881.81|877.81|36
1618744200000|2021-04-18 11:10:00|882.36|878.36|882.55|878.55|882.6|878.6|881.84|877.84|35
1618744210000|2021-04-18 11:10:10|882.84|878.84|884.29|880.29|884.37|880.37|882.84|878.84|36
1618744220000|2021-04-18 11:10:20|884.54|880.54|884.98|880.98|885.47|881.47|884.47|880.47|27
1618744230000|2021-04-18 11:10:30|885.05|881.05|883.8|879.8|885.45|881.45|883.68|879.68|33
1618744240000|2021-04-18 11:10:40|883.71|879.71|883.16|879.16|883.71|879.71|882.96|878.96|34
1618744250000|2021-04-18 11:10:50|883.17|879.17|882.89|878.89|884.45|880.45|882.7|878.7|35
1618744260000|2021-04-18 11:11:00|883|879|880.82|876.82|883.2|879.2|880.82|876.82|37
1618744270000|2021-04-18 11:11:10|880.79|876.79|881.14|877.14|881.2|877.2|880.07|876.07|32
1618744280000|2021-04-18 11:11:20|881.16|877.16|881.95|877.95|882.24|878.24|880.83|876.83|38
1618744290000|2021-04-18 11:11:30|881.89|877.89|880.58|876.58|882.02|878.02|880.28|876.28|32
1618744300000|2021-04-18 11:11:40|880.57|876.57|880.25|876.25|880.57|876.57|879.62|875.62|29
1618744310000|2021-04-18 11:11:50|880.26|876.26|880.81|876.81|881.61|877.61|880.24|876.24|34
1618744320000|2021-04-18 11:12:00|880.61|876.61|881.98|877.98|882.09|878.09|880.46|876.46|36
1618744330000|2021-04-18 11:12:10|882.03|878.03|882.54|878.54|882.68|878.68|882.03|878.03|23
1618744340000|2021-04-18 11:12:20|882.71|878.71|882.2|878.2|882.75|878.75|882.08|878.08|30
1618744350000|2021-04-18 11:12:30|882.07|878.07|882.97|878.97|883.55|879.55|882.07|878.07|33
1618744360000|2021-04-18 11:12:40|883.02|879.02|883.15|879.15|883.66|879.66|882.77|878.77|26
1618744370000|2021-04-18 11:12:50|883.24|879.24|882.19|878.19|883.36|879.36|882.08|878.08|33
1618744380000|2021-04-18 11:13:00|882.13|878.13|881.72|877.72|882.27|878.27|881.38|877.38|34
1618744390000|2021-04-18 11:13:10|881.74|877.74|880.62|876.62|881.75|877.75|880.37|876.37|27
1618744400000|2021-04-18 11:13:20|880.47|876.47|880.69|876.69|881.8|877.8|880.47|876.47|32
1618744410000|2021-04-18 11:13:30|880.6|876.6|880.76|876.76|881.35|877.35|880.36|876.36|30
1618744420000|2021-04-18 11:13:40|880.81|876.81|879.88|875.88|880.81|876.81|879.85|875.85|31
1618744430000|2021-04-18 11:13:50|879.95|875.95|881.22|877.22|881.24|877.24|879.91|875.91|37
1618744440000|2021-04-18 11:14:00|881.23|877.23|880.62|876.62|881.45|877.45|880.15|876.15|36
1618744450000|2021-04-18 11:14:10|880.44|876.44|879.13|875.13|880.45|876.45|879.13|875.13|32
1618744460000|2021-04-18 11:14:20|879.14|875.14|878.62|874.62|879.67|875.67|878.37|874.37|37
1618744470000|2021-04-18 11:14:30|878.75|874.75|878.62|874.62|879.09|875.09|878.48|874.48|33
1618744480000|2021-04-18 11:14:40|878.59|874.59|878.87|874.87|878.87|874.87|878.35|874.35|31
1618744490000|2021-04-18 11:14:50|878.76|874.76|878.96|874.96|879.22|875.22|878.38|874.38|33
1618744500000|2021-04-18 11:15:00|879.01|875.01|879.06|875.06|879.09|875.09|878.73|874.73|32
1618744510000|2021-04-18 11:15:10|879.08|875.08|879.68|875.68|879.9|875.9|879.08|875.08|30
1618744520000|2021-04-18 11:15:20|879.59|875.59|879.63|875.63|880.63|876.63|879.59|875.59|29
1618744530000|2021-04-18 11:15:30|879.62|875.62|880.47|876.47|880.56|876.56|879.55|875.55|34
1618744540000|2021-04-18 11:15:40|880.46|876.46|880.76|876.76|880.76|876.76|879.63|875.63|37
1618744550000|2021-04-18 11:15:50|880.78|876.78|880.45|876.45|880.82|876.82|880.45|876.45|34
1618744560000|2021-04-18 11:16:00|880.46|876.46|880.73|876.73|880.73|876.73|880.15|876.15|33
1618744570000|2021-04-18 11:16:10|880.74|876.74|881.02|877.02|881.02|877.02|879.6|875.6|37
1618744580000|2021-04-18 11:16:20|880.88|876.88|879.9|875.9|880.95|876.95|879.48|875.48|37
1618744590000|2021-04-18 11:16:30|879.84|875.84|881.26|877.26|881.28|877.28|879.81|875.81|31
1618744600000|2021-04-18 11:16:40|881.2|877.2|880.84|876.84|881.24|877.24|880.74|876.74|29
1618744610000|2021-04-18 11:16:50|881.04|877.04|881.41|877.41|881.48|877.48|880.95|876.95|34
1618744620000|2021-04-18 11:17:00|881.3|877.3|884.5|880.5|884.5|880.5|881.3|877.3|34
1618744630000|2021-04-18 11:17:10|884.47|880.47|885.07|881.07|885.3|881.3|884.33|880.33|30
1618744640000|2021-04-18 11:17:20|885.1|881.1|886.19|882.19|886.3|882.3|885.1|881.1|35
1618744650000|2021-04-18 11:17:30|886.26|882.26|886.18|882.18|886.54|882.54|886.07|882.07|38
1618744660000|2021-04-18 11:17:40|886.17|882.17|886.79|882.79|886.9|882.9|886.17|882.17|25
1618744670000|2021-04-18 11:17:50|886.8|882.8|886.78|882.78|886.97|882.97|886.73|882.73|21
1618744680000|2021-04-18 11:18:00|886.86|882.86|885.55|881.55|886.94|882.94|885.3|881.3|38
1618744690000|2021-04-18 11:18:10|885.57|881.57|883.96|879.96|885.65|881.65|883.96|879.96|35
1618744700000|2021-04-18 11:18:20|883.9|879.9|885.02|881.02|885.04|881.04|883.24|879.24|39
1618744710000|2021-04-18 11:18:30|885.14|881.14|884.33|880.33|885.38|881.38|884.2|880.2|34
1618744720000|2021-04-18 11:18:40|884.32|880.32|884.3|880.3|884.86|880.86|883.85|879.85|38
1618744730000|2021-04-18 11:18:50|884.32|880.32|884.94|880.94|885.47|881.47|884.24|880.24|35
1618744740000|2021-04-18 11:19:00|884.99|880.99|884.39|880.39|885.44|881.44|884.38|880.38|32
1618744750000|2021-04-18 11:19:10|884.4|880.4|885.14|881.14|885.18|881.18|883.65|879.65|35
1618744760000|2021-04-18 11:19:20|885.16|881.16|885.65|881.65|885.65|881.65|884.44|880.44|31
1618744770000|2021-04-18 11:19:30|885.62|881.62|884.4|880.4|885.76|881.76|884.32|880.32|34
1618744780000|2021-04-18 11:19:40|884.45|880.45|884.49|880.49|885.01|881.01|884.34|880.34|36
1618744790000|2021-04-18 11:19:50|884.44|880.44|883.49|879.49|884.44|880.44|883.49|879.49|29
1618744800000|2021-04-18 11:20:00|883.53|879.53|882.29|878.29|883.56|879.56|882.23|878.23|36
1618744810000|2021-04-18 11:20:10|882.25|878.25|883.25|879.25|883.25|879.25|881.93|877.93|23
1618744820000|2021-04-18 11:20:20|883.26|879.26|884.76|880.76|884.92|880.92|883.26|879.26|36
1618744830000|2021-04-18 11:20:30|884.51|880.51|884.67|880.67|884.68|880.68|883.68|879.68|37
1618744840000|2021-04-18 11:20:40|884.61|880.61|885.37|881.37|885.56|881.56|884.44|880.44|32
1618744850000|2021-04-18 11:20:50|885.4|881.4|886.54|882.54|886.8|882.8|885.12|881.12|34
1618744860000|2021-04-18 11:21:00|886.32|882.32|886.73|882.73|887.11|883.11|886.32|882.32|33
1618744870000|2021-04-18 11:21:10|886.64|882.64|886.42|882.42|886.99|882.99|886.42|882.42|27
1618744880000|2021-04-18 11:21:20|886.47|882.47|888.88|884.88|889.09|885.09|886.42|882.42|38
1618744890000|2021-04-18 11:21:30|889.16|885.16|890.29|886.29|890.31|886.31|889.16|885.16|37
1618744900000|2021-04-18 11:21:40|890.18|886.18|889.08|885.08|890.25|886.25|888.79|884.79|38
1618744910000|2021-04-18 11:21:50|889.09|885.09|888.76|884.76|889.1|885.1|888.08|884.08|32
1618744920000|2021-04-18 11:22:00|888.9|884.9|888.25|884.25|888.9|884.9|888.22|884.22|34
1618744930000|2021-04-18 11:22:10|888.2|884.2|888.41|884.41|888.46|884.46|887.65|883.65|33
1618744940000|2021-04-18 11:22:20|888.72|884.72|888.68|884.68|888.86|884.86|888.37|884.37|29
1618744950000|2021-04-18 11:22:30|888.41|884.41|888.69|884.69|888.69|884.69|888.27|884.27|29
1618744960000|2021-04-18 11:22:40|888.68|884.68|887.21|883.21|888.68|884.68|887.11|883.11|34
1618744970000|2021-04-18 11:22:50|887.1|883.1|888.01|884.01|888.38|884.38|886.78|882.78|36
1618744980000|2021-04-18 11:23:00|888.16|884.16|887.86|883.86|888.67|884.67|887.86|883.86|33
1618744990000|2021-04-18 11:23:10|887.85|883.85|888.49|884.49|888.52|884.52|887.85|883.85|37
1618745000000|2021-04-18 11:23:20|888.56|884.56|888.55|884.55|889.2|885.2|888.26|884.26|34
1618745010000|2021-04-18 11:23:30|888.38|884.38|888.87|884.87|888.94|884.94|888.38|884.38|34
1618745020000|2021-04-18 11:23:40|888.86|884.86|888.66|884.66|888.87|884.87|888.66|884.66|19
1618745030000|2021-04-18 11:23:50|888.65|884.65|886.77|882.77|888.7|884.7|886.74|882.74|33
1618745040000|2021-04-18 11:24:00|886.74|882.74|885.42|881.42|886.79|882.79|885.42|881.42|33
1618745050000|2021-04-18 11:24:10|885.36|881.36|885.14|881.14|885.39|881.39|884.36|880.36|35
1618745060000|2021-04-18 11:24:20|885.24|881.24|885.08|881.08|885.6|881.6|884.41|880.41|37
1618745070000|2021-04-18 11:24:30|885.11|881.11|883.8|879.8|885.24|881.24|883.67|879.67|34
1618745080000|2021-04-18 11:24:40|883.7|879.7|882.91|878.91|883.73|879.73|882.79|878.79|37
1618745090000|2021-04-18 11:24:50|882.9|878.9|882.47|878.47|882.9|878.9|882.22|878.22|28
1618745100000|2021-04-18 11:25:00|882.4|878.4|880.96|876.96|882.53|878.53|880.92|876.92|28
1618745110000|2021-04-18 11:25:10|880.95|876.95|879.96|875.96|880.95|876.95|879.58|875.58|35
1618745120000|2021-04-18 11:25:20|879.99|875.99|879.96|875.96|880.49|876.49|879.88|875.88|33
1618745130000|2021-04-18 11:25:30|879.99|875.99|880.99|876.99|881.12|877.12|879.93|875.93|31
1618745140000|2021-04-18 11:25:40|881.01|877.01|880.14|876.14|881.01|877.01|880.02|876.02|32
1618745150000|2021-04-18 11:25:50|880.1|876.1|879.68|875.68|880.11|876.11|879.68|875.68|26
1618745160000|2021-04-18 11:26:00|879.69|875.69|881|877|881|877|879.69|875.69|27
1618745170000|2021-04-18 11:26:10|881.01|877.01|880.7|876.7|881.16|877.16|880.7|876.7|22
1618745180000|2021-04-18 11:26:20|880.68|876.68|879.39|875.39|880.74|876.74|879.39|875.39|30
1618745190000|2021-04-18 11:26:30|879.38|875.38|878.65|874.65|880.1|876.1|878.65|874.65|34
1618745200000|2021-04-18 11:26:40|878.53|874.53|877.45|873.45|878.54|874.54|875.64|871.64|39
1618745210000|2021-04-18 11:26:50|877.73|873.73|877.62|873.62|877.76|873.76|876.78|872.78|34
1618745220000|2021-04-18 11:27:00|877.55|873.55|878.15|874.15|878.46|874.46|877.55|873.55|33
1618745230000|2021-04-18 11:27:10|878.17|874.17|877.72|873.72|878.96|874.96|877.51|873.51|36
1618745240000|2021-04-18 11:27:20|877.7|873.7|877.81|873.81|877.98|873.98|877.38|873.38|35
1618745250000|2021-04-18 11:27:30|877.53|873.53|877.24|873.24|877.86|873.86|876.9|872.9|35
1618745260000|2021-04-18 11:27:40|877.26|873.26|876.98|872.98|878.14|874.14|876.98|872.98|38
1618745270000|2021-04-18 11:27:50|876.88|872.88|876.4|872.4|876.91|872.91|876.24|872.24|36
1618745280000|2021-04-18 11:28:00|876.39|872.39|877.42|873.42|877.83|873.83|875.88|871.88|36
1618745290000|2021-04-18 11:28:10|877.41|873.41|876.57|872.57|877.55|873.55|876.51|872.51|27
1618745300000|2021-04-18 11:28:20|876.5|872.5|876.41|872.41|876.74|872.74|875.74|871.74|37
1618745310000|2021-04-18 11:28:30|876.17|872.17|875.78|871.78|876.32|872.32|875.73|871.73|37
1618745320000|2021-04-18 11:28:40|876.03|872.03|875.09|871.09|876.03|872.03|874.63|870.63|34
1618745330000|2021-04-18 11:28:50|875.21|871.21|875.04|871.04|875.43|871.43|874.69|870.69|36
1618745340000|2021-04-18 11:29:00|875.06|871.06|875.71|871.71|875.71|871.71|874.97|870.97|34
1618745350000|2021-04-18 11:29:10|875.63|871.63|875.04|871.04|876.22|872.22|874.78|870.78|35
1618745360000|2021-04-18 11:29:20|875.06|871.06|875.07|871.07|875.29|871.29|874.45|870.45|37
1618745370000|2021-04-18 11:29:30|875.06|871.06|874.64|870.64|875.15|871.15|874.47|870.47|36
1618745380000|2021-04-18 11:29:40|874.63|870.63|874.67|870.67|874.87|870.87|874.26|870.26|38
1618745390000|2021-04-18 11:29:50|874.73|870.73|874.56|870.56|874.82|870.82|874.39|870.39|33
1618745400000|2021-04-18 11:30:00|874.57|870.57|876.01|872.01|876.02|872.02|874.54|870.54|38
1618745410000|2021-04-18 11:30:10|876.02|872.02|876.33|872.33|876.33|872.33|875.79|871.79|31
1618745420000|2021-04-18 11:30:20|875.94|871.94|878.15|874.15|878.15|874.15|875.94|871.94|33
1618745430000|2021-04-18 11:30:30|878.16|874.16|877.69|873.69|878.65|874.65|877.12|873.12|33
1618745440000|2021-04-18 11:30:40|877.67|873.67|878.42|874.42|878.54|874.54|877.64|873.64|33
1618745450000|2021-04-18 11:30:50|878.34|874.34|876.48|872.48|878.34|874.34|876.38|872.38|38
1618745460000|2021-04-18 11:31:00|876.45|872.45|875.2|871.2|876.45|872.45|874.85|870.85|35
1618745470000|2021-04-18 11:31:10|875.6|871.6|875.19|871.19|875.6|871.6|874.51|870.51|30
1618745480000|2021-04-18 11:31:20|875.31|871.31|873.87|869.87|875.42|871.42|873.86|869.86|36
1618745490000|2021-04-18 11:31:30|873.93|869.93|874.28|870.28|874.75|870.75|873.89|869.89|34
1618745500000|2021-04-18 11:31:40|874.65|870.65|875.56|871.56|875.6|871.6|874.65|870.65|30
1618745510000|2021-04-18 11:31:50|875.55|871.55|874.16|870.16|875.61|871.61|874.16|870.16|27
1618745520000|2021-04-18 11:32:00|874.27|870.27|874.89|870.89|875.12|871.12|874.09|870.09|29
1618745530000|2021-04-18 11:32:10|875.05|871.05|874.09|870.09|875.41|871.41|874.01|870.01|36
1618745540000|2021-04-18 11:32:20|874.5|870.5|875.01|871.01|875.01|871.01|874.39|870.39|34
1618745550000|2021-04-18 11:32:30|874.87|870.87|874.86|870.86|874.87|870.87|874.07|870.07|38
1618745560000|2021-04-18 11:32:40|874.83|870.83|873.55|869.55|875.03|871.03|872.57|868.57|37
1618745570000|2021-04-18 11:32:50|873.65|869.65|871.67|867.67|874.36|870.36|871.67|867.67|35
1618745580000|2021-04-18 11:33:00|871.66|867.66|871.96|867.96|872.9|868.9|871.01|867.01|38
1618745590000|2021-04-18 11:33:10|871.94|867.94|871.73|867.73|872.65|868.65|871.41|867.41|34
1618745600000|2021-04-18 11:33:20|871.71|867.71|872.05|868.05|872.22|868.22|871.5|867.5|29
1618745610000|2021-04-18 11:33:30|871.76|867.76|873.01|869.01|873.03|869.03|871.76|867.76|32
1618745620000|2021-04-18 11:33:40|873.05|869.05|871.8|867.8|873.31|869.31|871.58|867.58|38
1618745630000|2021-04-18 11:33:50|871.88|867.88|872.2|868.2|872.44|868.44|871.79|867.79|34
1618745640000|2021-04-18 11:34:00|872.18|868.18|871.38|867.38|872.56|868.56|870.92|866.92|36
1618745650000|2021-04-18 11:34:10|871.35|867.35|870.92|866.92|871.65|867.65|870.62|866.62|35
1618745660000|2021-04-18 11:34:20|870.86|866.86|871.04|867.04|871.36|867.36|870.86|866.86|34
1618745670000|2021-04-18 11:34:30|870.9|866.9|871.87|867.87|872.17|868.17|870.84|866.84|36
1618745680000|2021-04-18 11:34:40|871.8|867.8|871.55|867.55|872|868|871.49|867.49|36
1618745690000|2021-04-18 11:34:50|871.49|867.49|871.99|867.99|872.03|868.03|871.32|867.32|28
1618745700000|2021-04-18 11:35:00|871.89|867.89|871.09|867.09|871.96|867.96|870.72|866.72|34
1618745710000|2021-04-18 11:35:10|871.16|867.16|871.05|867.05|871.86|867.86|871.05|867.05|34
1618745720000|2021-04-18 11:35:20|870.79|866.79|871.39|867.39|871.48|867.48|870.68|866.68|33
1618745730000|2021-04-18 11:35:30|871.84|867.84|872.14|868.14|872.96|868.96|871.64|867.64|38
1618745740000|2021-04-18 11:35:40|872.43|868.43|871.09|867.09|872.72|868.72|870.92|866.92|40
1618745750000|2021-04-18 11:35:50|871.05|867.05|869.79|865.79|871.12|867.12|869.58|865.58|36
1618745760000|2021-04-18 11:36:00|869.64|865.64|868.88|864.88|869.64|865.64|868.68|864.68|38
1618745770000|2021-04-18 11:36:10|868.8|864.8|867.32|863.32|869.04|865.04|867.32|863.32|36
1618745780000|2021-04-18 11:36:20|867.27|863.27|865.88|861.88|868.27|864.27|865.87|861.87|35
1618745790000|2021-04-18 11:36:30|865.9|861.9|862.73|858.73|866.06|862.06|862.72|858.72|30
1618745800000|2021-04-18 11:36:40|862.72|858.72|865.08|861.08|865.26|861.26|862.21|858.21|37
1618745810000|2021-04-18 11:36:50|865.17|861.17|865.65|861.65|865.91|861.91|864.76|860.76|37
1618745820000|2021-04-18 11:37:00|866.16|862.16|866.49|862.49|866.63|862.63|864.8|860.8|28
1618745830000|2021-04-18 11:37:10|866.62|862.62|866.17|862.17|867.41|863.41|865.8|861.8|32
1618745840000|2021-04-18 11:37:20|866.03|862.03|866.14|862.14|866.14|862.14|865.54|861.54|34
1618745850000|2021-04-18 11:37:30|866.27|862.27|865.41|861.41|866.28|862.28|865.27|861.27|32
1618745860000|2021-04-18 11:37:40|865.33|861.33|865.3|861.3|865.68|861.68|865.03|861.03|29
1618745870000|2021-04-18 11:37:50|865.27|861.27|863.83|859.83|865.3|861.3|863.79|859.79|29
1618745880000|2021-04-18 11:38:00|863.8|859.8|862.73|858.73|863.85|859.85|862.73|858.73|32
1618745890000|2021-04-18 11:38:10|862.7|858.7|863.35|859.35|864.28|860.28|862.7|858.7|36
1618745900000|2021-04-18 11:38:20|863.3|859.3|864.21|860.21|864.25|860.25|863.04|859.04|40
1618745910000|2021-04-18 11:38:30|864.15|860.15|864.54|860.54|864.59|860.59|863.29|859.29|39
1618745920000|2021-04-18 11:38:40|864.89|860.89|866.27|862.27|866.49|862.49|864.68|860.68|38
1618745930000|2021-04-18 11:38:50|866.32|862.32|865.02|861.02|866.41|862.41|864.99|860.99|34
1618745940000|2021-04-18 11:39:00|864.69|860.69|863.67|859.67|864.69|860.69|863.51|859.51|33
1618745950000|2021-04-18 11:39:10|863.66|859.66|863.42|859.42|864.49|860.49|863.42|859.42|29
1618745960000|2021-04-18 11:39:20|863.04|859.04|862.85|858.85|863.15|859.15|862.52|858.52|32
1618745970000|2021-04-18 11:39:30|862.82|858.82|862.63|858.63|863.18|859.18|862.45|858.45|34
1618745980000|2021-04-18 11:39:40|862.78|858.78|862.45|858.45|863.46|859.46|862.45|858.45|35
1618745990000|2021-04-18 11:39:50|862.36|858.36|861.39|857.39|862.9|858.9|861.39|857.39|37
1618746000000|2021-04-18 11:40:00|861.95|857.95|859.6|855.6|861.95|857.95|859.6|855.6|32
1618746010000|2021-04-18 11:40:10|859.59|855.59|860.34|856.34|860.34|856.34|859.38|855.38|31
1618746020000|2021-04-18 11:40:20|860.44|856.44|860.05|856.05|860.66|856.66|859.95|855.95|33
1618746030000|2021-04-18 11:40:30|859.82|855.82|861.19|857.19|861.38|857.38|859.75|855.75|36
1618746040000|2021-04-18 11:40:40|860.89|856.89|859.85|855.85|861.35|857.35|859.7|855.7|38
1618746050000|2021-04-18 11:40:50|860.02|856.02|859.01|855.01|860.06|856.06|858.81|854.81|33
1618746060000|2021-04-18 11:41:00|859.07|855.07|860.01|856.01|860.16|856.16|858.78|854.78|37
1618746070000|2021-04-18 11:41:10|860.32|856.32|861.23|857.23|861.42|857.42|860.09|856.09|33
1618746080000|2021-04-18 11:41:20|861.3|857.3|861.78|857.78|862.19|858.19|860.9|856.9|28
1618746090000|2021-04-18 11:41:30|862.1|858.1|859.61|855.61|862.1|858.1|859.61|855.61|39
1618746100000|2021-04-18 11:41:40|859.57|855.57|858.18|854.18|859.57|855.57|858.11|854.11|38
1618746110000|2021-04-18 11:41:50|858.21|854.21|857.46|853.46|858.24|854.24|857.39|853.39|34
1618746120000|2021-04-18 11:42:00|857.41|853.41|855.64|851.64|857.41|853.41|855.52|851.52|38
1618746130000|2021-04-18 11:42:10|855.79|851.79|855.2|851.2|856.07|852.07|855.01|851.01|38
1618746140000|2021-04-18 11:42:20|855.18|851.18|853.92|849.92|855.4|851.4|853.43|849.43|35
1618746150000|2021-04-18 11:42:30|853.94|849.94|851.19|847.19|853.95|849.95|851.19|847.19|33
1618746160000|2021-04-18 11:42:40|851.09|847.09|848.99|844.99|852.37|848.37|848.99|844.99|31
1618746170000|2021-04-18 11:42:50|848.87|844.87|848.92|844.92|849.91|845.91|848.51|844.51|34
1618746180000|2021-04-18 11:43:00|849.06|845.06|849.54|845.54|850.05|846.05|848.92|844.92|30
1618746190000|2021-04-18 11:43:10|849.39|845.39|847.45|843.45|849.45|845.45|847.11|843.11|35
1618746200000|2021-04-18 11:43:20|847.43|843.43|846.37|842.37|847.43|843.43|845.62|841.62|36
1618746210000|2021-04-18 11:43:30|846.33|842.33|845.14|841.14|846.58|842.58|842.82|838.82|38
1618746220000|2021-04-18 11:43:40|845.09|841.09|848.46|844.46|848.46|844.46|845.09|841.09|39
1618746230000|2021-04-18 11:43:50|848.45|844.45|847.59|843.59|849.33|845.33|847.59|843.59|36
1618746240000|2021-04-18 11:44:00|847.48|843.48|847.46|843.46|847.48|843.48|846.92|842.92|36
1618746250000|2021-04-18 11:44:10|847.53|843.53|847.22|843.22|847.56|843.56|846.89|842.89|35
1618746260000|2021-04-18 11:44:20|847.21|843.21|845.86|841.86|847.37|843.37|845.52|841.52|31
1618746270000|2021-04-18 11:44:30|846.03|842.03|846.23|842.23|846.45|842.45|845.72|841.72|37
1618746280000|2021-04-18 11:44:40|846.35|842.35|847.21|843.21|847.36|843.36|846.34|842.34|36
1618746290000|2021-04-18 11:44:50|847.18|843.18|847.53|843.53|847.53|843.53|846.96|842.96|22
1618746300000|2021-04-18 11:45:00|847.36|843.36|844.54|840.54|847.53|843.53|844.07|840.07|36
1618746310000|2021-04-18 11:45:10|844.42|840.42|846.02|842.02|846.24|842.24|844.4|840.4|38
1618746320000|2021-04-18 11:45:20|846.16|842.16|849.26|845.26|849.26|845.26|845.87|841.87|32
1618746330000|2021-04-18 11:45:30|849.27|845.27|849|845|851.44|847.44|849|845|36
1618746340000|2021-04-18 11:45:40|849.62|845.62|852.92|848.92|852.92|848.92|849.34|845.34|22
1618746350000|2021-04-18 11:45:50|853.35|849.35|850.38|846.38|853.35|849.35|850.37|846.37|25
1618746360000|2021-04-18 11:46:00|850.34|846.34|849.19|845.19|850.55|846.55|849.16|845.16|37
1618746370000|2021-04-18 11:46:10|849.21|845.21|850.52|846.52|850.94|846.94|849.06|845.06|35
1618746380000|2021-04-18 11:46:20|850.79|846.79|850.97|846.97|850.97|846.97|849.65|845.65|17
1618746390000|2021-04-18 11:46:30|850.55|846.55|852.9|848.9|853.35|849.35|850.55|846.55|19
1618746400000|2021-04-18 11:46:40|853.14|849.14|855.11|851.11|855.31|851.31|853.14|849.14|35
1618746410000|2021-04-18 11:46:50|855.09|851.09|855.49|851.49|856.68|852.68|855.09|851.09|34
1618746420000|2021-04-18 11:47:00|856.77|852.77|855.22|851.22|856.83|852.83|854.91|850.91|37
1618746430000|2021-04-18 11:47:10|855.23|851.23|857.62|853.62|858.37|854.37|854.82|850.82|32
1618746440000|2021-04-18 11:47:20|857.21|853.21|853.79|849.79|857.21|853.21|853.79|849.79|24
1618746450000|2021-04-18 11:47:30|855.27|851.27|857.42|853.42|858.71|854.71|853.79|849.79|10
1618746460000|2021-04-18 11:47:40|857.49|853.49|858.03|854.03|858.2|854.2|856.19|852.19|28
1618746470000|2021-04-18 11:47:50|858.08|854.08|858.2|854.2|858.69|854.69|858.03|854.03|14
1618746480000|2021-04-18 11:48:00|858.88|854.88|857.41|853.41|858.88|854.88|857.41|853.41|24
1618746490000|2021-04-18 11:48:10|857.42|853.42|857.69|853.69|857.69|853.69|855.43|851.43|34
1618746500000|2021-04-18 11:48:20|857.73|853.73|855.07|851.07|857.83|853.83|855.07|851.07|31
1618746510000|2021-04-18 11:48:30|855.27|851.27|857.97|853.97|857.98|853.98|855.27|851.27|31
1618746520000|2021-04-18 11:48:40|857.81|853.81|857.21|853.21|857.81|853.81|855.95|851.95|35
1618746530000|2021-04-18 11:48:50|857.23|853.23|854.89|850.89|857.57|853.57|854.69|850.69|32
1618746540000|2021-04-18 11:49:00|854.9|850.9|853.74|849.74|855.4|851.4|853.74|849.74|35
1618746550000|2021-04-18 11:49:10|853.47|849.47|852.59|848.59|853.47|849.47|852.31|848.31|28
1618746560000|2021-04-18 11:49:20|852.57|848.57|853.16|849.16|853.88|849.88|852.53|848.53|26
1618746570000|2021-04-18 11:49:30|853.07|849.07|850.92|846.92|853.18|849.18|850.92|846.92|35
1618746580000|2021-04-18 11:49:40|850.86|846.86|850.69|846.69|851.47|847.47|850.35|846.35|33
1618746590000|2021-04-18 11:49:50|851.25|847.25|852.2|848.2|852.39|848.39|850.74|846.74|27
1618746600000|2021-04-18 11:50:00|851.94|847.94|850.59|846.59|851.94|847.94|850.45|846.45|26
1618746610000|2021-04-18 11:50:10|850.6|846.6|850.44|846.44|851.27|847.27|850.44|846.44|29
1618746620000|2021-04-18 11:50:20|850.46|846.46|852.48|848.48|852.48|848.48|850.46|846.46|34
1618746630000|2021-04-18 11:50:30|852.33|848.33|854.62|850.62|854.9|850.9|852.06|848.06|21
1618746640000|2021-04-18 11:50:40|854.6|850.6|856.38|852.38|856.58|852.58|854.6|850.6|11
1618746650000|2021-04-18 11:50:50|856.45|852.45|856.9|852.9|856.98|852.98|856.12|852.12|20
1618746660000|2021-04-18 11:51:00|856.95|852.95|859.5|855.5|859.5|855.5|856.56|852.56|35
1618746670000|2021-04-18 11:51:10|859|855|860.85|856.85|861.09|857.09|858.61|854.61|25
1618746680000|2021-04-18 11:51:20|860.84|856.84|860.42|856.42|860.84|856.84|859.7|855.7|26
1618746690000|2021-04-18 11:51:30|860.43|856.43|861.13|857.13|861.77|857.77|860.3|856.3|30
1618746700000|2021-04-18 11:51:40|860.87|856.87|859.63|855.63|860.89|856.89|859.63|855.63|25
1618746710000|2021-04-18 11:51:50|860.54|856.54|861.33|857.33|861.36|857.36|859.63|855.63|24
1618746720000|2021-04-18 11:52:00|859.63|855.63|864.86|860.86|865.05|861.05|859.63|855.63|24
1618746730000|2021-04-18 11:52:10|865.06|861.06|863.19|859.19|866.1|862.1|863.19|859.19|31
1618746740000|2021-04-18 11:52:20|862.99|858.99|864.15|860.15|864.26|860.26|862.84|858.84|31
1618746750000|2021-04-18 11:52:30|864.06|860.06|862.61|858.61|864.63|860.63|862.13|858.13|30
1618746760000|2021-04-18 11:52:40|862.62|858.62|862.13|858.13|864.04|860.04|861.96|857.96|38
1618746770000|2021-04-18 11:52:50|862.15|858.15|859.48|855.48|862.15|858.15|859.22|855.22|32
1618746780000|2021-04-18 11:53:00|859.54|855.54|860.13|856.13|861.39|857.39|859.39|855.39|37
1618746790000|2021-04-18 11:53:10|860.14|856.14|863.11|859.11|863.32|859.32|860.14|856.14|38
1618746800000|2021-04-18 11:53:20|863.4|859.4|859.96|855.96|863.4|859.4|859.93|855.93|37
1618746810000|2021-04-18 11:53:30|859.88|855.88|857.52|853.52|859.88|855.88|857.52|853.52|36
1618746820000|2021-04-18 11:53:40|857.36|853.36|853.6|849.6|857.36|853.36|853.52|849.52|38
1618746830000|2021-04-18 11:53:50|853.57|849.57|854.99|850.99|855.17|851.17|853.4|849.4|33
1618746840000|2021-04-18 11:54:00|855.01|851.01|854.74|850.74|855.02|851.02|854.18|850.18|31
1618746850000|2021-04-18 11:54:10|854.72|850.72|855.83|851.83|856.4|852.4|854.57|850.57|27
1618746860000|2021-04-18 11:54:20|856|852|854.14|850.14|857.68|853.68|854.14|850.14|35
1618746870000|2021-04-18 11:54:30|854.15|850.15|854.64|850.64|854.64|850.64|853.76|849.76|35
1618746880000|2021-04-18 11:54:40|854.37|850.37|855.5|851.5|856.63|852.63|854.18|850.18|28
1618746890000|2021-04-18 11:54:50|855.26|851.26|852.48|848.48|855.26|851.26|852.46|848.46|38
1618746900000|2021-04-18 11:55:00|852.49|848.49|855.44|851.44|855.44|851.44|851.47|847.47|39
1618746910000|2021-04-18 11:55:10|855.45|851.45|853.1|849.1|855.73|851.73|852.28|848.28|33
1618746920000|2021-04-18 11:55:20|852.97|848.97|855.89|851.89|856.09|852.09|852.9|848.9|35
1618746930000|2021-04-18 11:55:30|856|852|854.15|850.15|856.92|852.92|854.15|850.15|36
1618746940000|2021-04-18 11:55:40|854.04|850.04|852.18|848.18|854.04|850.04|851.98|847.98|31
1618746950000|2021-04-18 11:55:50|852.13|848.13|851.62|847.62|852.13|848.13|850.91|846.91|35
1618746960000|2021-04-18 11:56:00|851.69|847.69|850.47|846.47|852.12|848.12|850.47|846.47|23
1618746970000|2021-04-18 11:56:10|850.33|846.33|848.3|844.3|850.33|846.33|848.3|844.3|35
1618746980000|2021-04-18 11:56:20|848.26|844.26|846.77|842.77|848.26|844.26|846.77|842.77|30
1618746990000|2021-04-18 11:56:30|846.86|842.86|845.47|841.47|847|843|845.39|841.39|35
1618747000000|2021-04-18 11:56:40|845.44|841.44|845.44|841.44|845.47|841.47|844.45|840.45|32
1618747010000|2021-04-18 11:56:50|845.27|841.27|846.91|842.91|846.91|842.91|845.27|841.27|34
1618747020000|2021-04-18 11:57:00|846.82|842.82|848.84|844.84|848.97|844.97|846.52|842.52|37
1618747030000|2021-04-18 11:57:10|848.94|844.94|850.85|846.85|851.33|847.33|848.61|844.61|28
1618747040000|2021-04-18 11:57:20|851.47|847.47|850.91|846.91|852.42|848.42|849.17|845.17|27
1618747050000|2021-04-18 11:57:30|850.86|846.86|850.16|846.16|850.86|846.86|848.83|844.83|31
1618747060000|2021-04-18 11:57:40|851.12|847.12|854.4|850.4|854.52|850.52|851.12|847.12|30
1618747070000|2021-04-18 11:57:50|854.34|850.34|854.17|850.17|855.11|851.11|854.17|850.17|36
1618747080000|2021-04-18 11:58:00|854.11|850.11|849.08|845.08|854.11|850.11|849.05|845.05|38
1618747090000|2021-04-18 11:58:10|849.61|845.61|850.82|846.82|851.1|847.1|849.51|845.51|35
1618747100000|2021-04-18 11:58:20|850.65|846.65|849.58|845.58|850.81|846.81|848.7|844.7|33
1618747110000|2021-04-18 11:58:30|849.63|845.63|852.08|848.08|852.41|848.41|849.41|845.41|35
1618747120000|2021-04-18 11:58:40|853.35|849.35|850.49|846.49|853.35|849.35|850.26|846.26|34
1618747130000|2021-04-18 11:58:50|850.5|846.5|852.31|848.31|852.31|848.31|850.5|846.5|28
1618747140000|2021-04-18 11:59:00|852.27|848.27|850.85|846.85|852.71|848.71|850.84|846.84|33
1618747150000|2021-04-18 11:59:10|851.06|847.06|852.07|848.07|852.41|848.41|850.7|846.7|36
1618747160000|2021-04-18 11:59:20|851.98|847.98|850|846|852|848|850|846|36
1618747170000|2021-04-18 11:59:30|849.94|845.94|851.73|847.73|851.73|847.73|849.91|845.91|34
1618747180000|2021-04-18 11:59:40|851.77|847.77|850.75|846.75|852.29|848.29|850.21|846.21|35
1618747190000|2021-04-18 11:59:50|850.03|846.03|848.81|844.81|850.03|846.03|848.35|844.35|32
1618747200000|2021-04-18 12:00:00|848.86|844.86|848.79|844.79|849.3|845.3|848.44|844.44|34
1618747210000|2021-04-18 12:00:10|848.68|844.68|851.74|847.74|851.74|847.74|848.68|844.68|37
1618747220000|2021-04-18 12:00:20|851.86|847.86|852.68|848.68|852.95|848.95|851.65|847.65|32
1618747230000|2021-04-18 12:00:30|852.69|848.69|851.99|847.99|853.24|849.24|851.99|847.99|26
1618747240000|2021-04-18 12:00:40|852.78|848.78|854.61|850.61|854.79|850.79|851.99|847.99|26
1618747250000|2021-04-18 12:00:50|852.84|848.84|856.22|852.22|856.22|852.22|851.99|847.99|28
1618747260000|2021-04-18 12:01:00|855.97|851.97|856.02|852.02|857.22|853.22|855.97|851.97|34
1618747270000|2021-04-18 12:01:10|855.86|851.86|857.69|853.69|857.98|853.98|855.44|851.44|33
1618747280000|2021-04-18 12:01:20|857.7|853.7|859.86|855.86|859.86|855.86|857.7|853.7|35
1618747290000|2021-04-18 12:01:30|860.1|856.1|860.33|856.33|860.48|856.48|859.5|855.5|20
1618747300000|2021-04-18 12:01:40|860.34|856.34|857.69|853.69|861.32|857.32|857.65|853.65|35
1618747310000|2021-04-18 12:01:50|857.67|853.67|858.32|854.32|858.32|854.32|856.47|852.47|36
1618747320000|2021-04-18 12:02:00|858.3|854.3|859.31|855.31|859.31|855.31|858.11|854.11|33
1618747330000|2021-04-18 12:02:10|859.45|855.45|859.58|855.58|860.2|856.2|859.2|855.2|32
1618747340000|2021-04-18 12:02:20|859.64|855.64|860.19|856.19|861|857|859.49|855.49|28
1618747350000|2021-04-18 12:02:30|860.22|856.22|862.06|858.06|862.11|858.11|860.22|856.22|36
1618747360000|2021-04-18 12:02:40|862.07|858.07|862.47|858.47|862.94|858.94|861.62|857.62|38
1618747370000|2021-04-18 12:02:50|862.63|858.63|865.87|861.87|865.87|861.87|861.61|857.61|29
1618747380000|2021-04-18 12:03:00|865.89|861.89|867.44|863.44|867.76|863.76|865.81|861.81|29
1618747390000|2021-04-18 12:03:10|867.46|863.46|864.57|860.57|867.46|863.46|864.55|860.55|36
1618747400000|2021-04-18 12:03:20|864.58|860.58|866.65|862.65|866.7|862.7|864.58|860.58|32
1618747410000|2021-04-18 12:03:30|866.61|862.61|866.43|862.43|867.95|863.95|865.94|861.94|37
1618747420000|2021-04-18 12:03:40|866.41|862.41|865.29|861.29|867.26|863.26|865.2|861.2|35
1618747430000|2021-04-18 12:03:50|865.31|861.31|868.16|864.16|868.16|864.16|865.31|861.31|36
1618747440000|2021-04-18 12:04:00|868.07|864.07|866.55|862.55|868.09|864.09|865.85|861.85|35
1618747450000|2021-04-18 12:04:10|866.44|862.44|865.31|861.31|866.78|862.78|865.31|861.31|37
1618747460000|2021-04-18 12:04:20|865.37|861.37|863.96|859.96|865.37|861.37|863.89|859.89|39
1618747470000|2021-04-18 12:04:30|863.75|859.75|865.72|861.72|865.73|861.73|863.74|859.74|33
1618747480000|2021-04-18 12:04:40|865.94|861.94|864.5|860.5|866.35|862.35|864.22|860.22|30
1618747490000|2021-04-18 12:04:50|864.58|860.58|866.67|862.67|866.67|862.67|864.58|860.58|23
1618747500000|2021-04-18 12:05:00|866.46|862.46|865.98|861.98|866.65|862.65|865.43|861.43|21
1618747510000|2021-04-18 12:05:10|865.57|861.57|866.18|862.18|866.63|862.63|865.57|861.57|26
1618747520000|2021-04-18 12:05:20|866.03|862.03|865.72|861.72|866.15|862.15|865.26|861.26|33
1618747530000|2021-04-18 12:05:30|865.65|861.65|864.77|860.77|865.65|861.65|864.77|860.77|21
1618747540000|2021-04-18 12:05:40|864.87|860.87|864.27|860.27|864.87|860.87|863.72|859.72|18
1618747550000|2021-04-18 12:05:50|864.14|860.14|865.39|861.39|865.43|861.43|864.14|860.14|25
1618747560000|2021-04-18 12:06:00|865.37|861.37|863.27|859.27|865.43|861.43|863.26|859.26|37
1618747570000|2021-04-18 12:06:10|863.13|859.13|862.3|858.3|863.13|859.13|859.87|855.87|40
1618747580000|2021-04-18 12:06:20|862.29|858.29|863.11|859.11|863.99|859.99|862.27|858.27|32
1618747590000|2021-04-18 12:06:30|863.03|859.03|863.17|859.17|863.42|859.42|861.69|857.69|36
1618747600000|2021-04-18 12:06:40|863.21|859.21|862.22|858.22|863.32|859.32|861.88|857.88|25
1618747610000|2021-04-18 12:06:50|861.84|857.84|862.22|858.22|862.92|858.92|861.84|857.84|30
1618747620000|2021-04-18 12:07:00|861.74|857.74|860.64|856.64|862.22|858.22|859.76|855.76|27
1618747630000|2021-04-18 12:07:10|860.37|856.37|862.67|858.67|863|859|860.37|856.37|26
1618747640000|2021-04-18 12:07:20|862.68|858.68|862.8|858.8|863.16|859.16|862.03|858.03|32
1618747650000|2021-04-18 12:07:30|863.07|859.07|862.2|858.2|864.18|860.18|862.2|858.2|28
1618747660000|2021-04-18 12:07:40|862.47|858.47|863.01|859.01|863.28|859.28|862.29|858.29|30
1618747670000|2021-04-18 12:07:50|863.45|859.45|865.4|861.4|865.41|861.41|863.22|859.22|22
1618747680000|2021-04-18 12:08:00|865.41|861.41|866.81|862.81|867.01|863.01|865.4|861.4|25
1618747690000|2021-04-18 12:08:10|866.68|862.68|867.72|863.72|867.77|863.77|866.59|862.59|28
1618747700000|2021-04-18 12:08:20|867.75|863.75|865.92|861.92|867.79|863.79|865.92|861.92|37
1618747710000|2021-04-18 12:08:30|865.91|861.91|865.6|861.6|866.25|862.25|865.25|861.25|36
1618747720000|2021-04-18 12:08:40|865.61|861.61|867.33|863.33|867.44|863.44|865.61|861.61|32
1618747730000|2021-04-18 12:08:50|867.2|863.2|867.64|863.64|867.64|863.64|867.02|863.02|19
1618747740000|2021-04-18 12:09:00|868.18|864.18|866.92|862.92|868.18|864.18|866.66|862.66|28
1618747750000|2021-04-18 12:09:10|866.96|862.96|867.06|863.06|867.77|863.77|866.96|862.96|36
1618747760000|2021-04-18 12:09:20|866.89|862.89|867|863|867.04|863.04|866.08|862.08|35
1618747770000|2021-04-18 12:09:30|867.03|863.03|866.44|862.44|867.13|863.13|866.17|862.17|34
1618747780000|2021-04-18 12:09:40|866.18|862.18|863.36|859.36|866.18|862.18|863.36|859.36|38
1618747790000|2021-04-18 12:09:50|863.31|859.31|861.88|857.88|863.31|859.31|859.07|855.07|39
1618747800000|2021-04-18 12:10:00|861.87|857.87|862.26|858.26|862.26|858.26|859.9|855.9|39
1618747810000|2021-04-18 12:10:10|862.5|858.5|864.07|860.07|864.07|860.07|862.22|858.22|35
1618747820000|2021-04-18 12:10:20|864.08|860.08|862.72|858.72|864.1|860.1|862.48|858.48|33
1618747830000|2021-04-18 12:10:30|862.52|858.52|863.89|859.89|863.89|859.89|861.71|857.71|35
1618747840000|2021-04-18 12:10:40|863.93|859.93|864.85|860.85|864.85|860.85|863.78|859.78|35
1618747850000|2021-04-18 12:10:50|864.76|860.76|862.93|858.93|865.22|861.22|862|858|38
1618747860000|2021-04-18 12:11:00|862.78|858.78|864.02|860.02|864.02|860.02|862.08|858.08|36
1618747870000|2021-04-18 12:11:10|864.13|860.13|864.32|860.32|864.56|860.56|862.85|858.85|38
1618747880000|2021-04-18 12:11:20|864.26|860.26|863.56|859.56|864.32|860.32|863.3|859.3|32
1618747890000|2021-04-18 12:11:30|863.74|859.74|863.48|859.48|863.91|859.91|862.81|858.81|36
1618747900000|2021-04-18 12:11:40|863.67|859.67|863.94|859.94|864.44|860.44|863.01|859.01|38
1618747910000|2021-04-18 12:11:50|863.91|859.91|862.46|858.46|864.18|860.18|862.4|858.4|38
1618747920000|2021-04-18 12:12:00|862.34|858.34|862.71|858.71|864.17|860.17|862.29|858.29|37
1618747930000|2021-04-18 12:12:10|862.72|858.72|862.02|858.02|862.77|858.77|862.02|858.02|37
1618747940000|2021-04-18 12:12:20|861.51|857.51|862.03|858.03|862.55|858.55|861.5|857.5|33
1618747950000|2021-04-18 12:12:30|862.08|858.08|864.16|860.16|864.18|860.18|862.08|858.08|37
1618747960000|2021-04-18 12:12:40|863.94|859.94|864.23|860.23|864.48|860.48|863.46|859.46|38
1618747970000|2021-04-18 12:12:50|864.25|860.25|862.94|858.94|864.44|860.44|862.82|858.82|30
1618747980000|2021-04-18 12:13:00|863.12|859.12|862.12|858.12|863.44|859.44|861.82|857.82|31
1618747990000|2021-04-18 12:13:10|862.11|858.11|861.48|857.48|862.57|858.57|861.48|857.48|33
1618748000000|2021-04-18 12:13:20|861.49|857.49|860.89|856.89|861.49|857.49|860.83|856.83|31
1618748010000|2021-04-18 12:13:30|860.9|856.9|861.22|857.22|861.54|857.54|860.45|856.45|31
1618748020000|2021-04-18 12:13:40|861.21|857.21|861.8|857.8|861.8|857.8|861.21|857.21|30
1618748030000|2021-04-18 12:13:50|861.67|857.67|862.33|858.33|862.36|858.36|861.61|857.61|23
1618748040000|2021-04-18 12:14:00|862.28|858.28|862.58|858.58|862.58|858.58|861.89|857.89|25
1618748050000|2021-04-18 12:14:10|862.33|858.33|860.54|856.54|862.55|858.55|860.54|856.54|29
1618748060000|2021-04-18 12:14:20|860.52|856.52|861.24|857.24|861.47|857.47|860.51|856.51|29
1618748070000|2021-04-18 12:14:30|861.18|857.18|861.04|857.04|861.21|857.21|860.79|856.79|22
1618748080000|2021-04-18 12:14:40|861.03|857.03|859.91|855.91|861.03|857.03|859.9|855.9|32
1618748090000|2021-04-18 12:14:50|859.92|855.92|858.78|854.78|859.92|855.92|858.78|854.78|31
1618748100000|2021-04-18 12:15:00|858.72|854.72|858.98|854.98|859.15|855.15|858.72|854.72|24
1618748110000|2021-04-18 12:15:10|859|855|859.51|855.51|859.62|855.62|858.98|854.98|29
1618748120000|2021-04-18 12:15:20|859.52|855.52|859.51|855.51|860.04|856.04|859.24|855.24|34
1618748130000|2021-04-18 12:15:30|859.34|855.34|859.85|855.85|859.85|855.85|858.9|854.9|33
1618748140000|2021-04-18 12:15:40|859.77|855.77|860.62|856.62|861.14|857.14|859.77|855.77|32
1618748150000|2021-04-18 12:15:50|860.39|856.39|858.88|854.88|860.39|856.39|858.59|854.59|35
1618748160000|2021-04-18 12:16:00|858.98|854.98|860.24|856.24|860.24|856.24|858.77|854.77|29
1618748170000|2021-04-18 12:16:10|860.37|856.37|860.86|856.86|861.4|857.4|860.3|856.3|26
1618748180000|2021-04-18 12:16:20|860.88|856.88|860.32|856.32|861.11|857.11|860.23|856.23|21
1618748190000|2021-04-18 12:16:30|860.48|856.48|860.48|856.48|860.64|856.64|860|856|33
1618748200000|2021-04-18 12:16:40|860.89|856.89|862.35|858.35|862.36|858.36|860.89|856.89|25
1618748210000|2021-04-18 12:16:50|862.38|858.38|861.86|857.86|862.44|858.44|861.86|857.86|25
1618748220000|2021-04-18 12:17:00|861.89|857.89|862.41|858.41|862.48|858.48|861.88|857.88|32
1618748230000|2021-04-18 12:17:10|862.44|858.44|861.6|857.6|862.46|858.46|861.34|857.34|31
1618748240000|2021-04-18 12:17:20|861.59|857.59|861.17|857.17|861.61|857.61|860.67|856.67|32
1618748250000|2021-04-18 12:17:30|861.19|857.19|861.08|857.08|861.31|857.31|861.05|857.05|21
1618748260000|2021-04-18 12:17:40|861.09|857.09|860.74|856.74|861.09|857.09|860.68|856.68|22
1618748270000|2021-04-18 12:17:50|860.73|856.73|860.65|856.65|860.73|856.73|860.65|856.65|6
1618748280000|2021-04-18 12:18:00|860.64|856.64|860.16|856.16|860.64|856.64|860.14|856.14|15
1618748290000|2021-04-18 12:18:10|860.17|856.17|861.37|857.37|861.38|857.38|860.17|856.17|21
1618748300000|2021-04-18 12:18:20|861.36|857.36|861.49|857.49|861.98|857.98|861.36|857.36|26
1618748310000|2021-04-18 12:18:30|861.48|857.48|860.38|856.38|861.48|857.48|860.38|856.38|18
1618748320000|2021-04-18 12:18:40|860.43|856.43|861.3|857.3|861.33|857.33|860.43|856.43|28
1618748330000|2021-04-18 12:18:50|861.28|857.28|860.1|856.1|861.31|857.31|860.1|856.1|28
1618748340000|2021-04-18 12:19:00|860.34|856.34|861.86|857.86|861.97|857.97|860.19|856.19|30
1618748350000|2021-04-18 12:19:10|861.85|857.85|861.12|857.12|862.04|858.04|861.1|857.1|30
1618748360000|2021-04-18 12:19:20|861.09|857.09|860.5|856.5|861.26|857.26|860.5|856.5|29
1618748370000|2021-04-18 12:19:30|860.51|856.51|859.44|855.44|861.1|857.1|859.44|855.44|31
1618748380000|2021-04-18 12:19:40|859.57|855.57|856.56|852.56|859.57|855.57|856.56|852.56|27
1618748390000|2021-04-18 12:19:50|856.39|852.39|852.85|848.85|856.39|852.39|852.83|848.83|33
1618748400000|2021-04-18 12:20:00|852.84|848.84|851.61|847.61|853.1|849.1|851.4|847.4|36
1618748410000|2021-04-18 12:20:10|851.64|847.64|848.04|844.04|851.64|847.64|848.04|844.04|36
1618748420000|2021-04-18 12:20:20|848.03|844.03|846.23|842.23|848.04|844.04|846.23|842.23|37
1618748430000|2021-04-18 12:20:30|846.3|842.3|846.68|842.68|846.68|842.68|844.79|840.79|36
1618748440000|2021-04-18 12:20:40|846.62|842.62|846.98|842.98|847.55|843.55|846.37|842.37|37
1618748450000|2021-04-18 12:20:50|846.81|842.81|851.1|847.1|851.32|847.32|846.35|842.35|36
1618748460000|2021-04-18 12:21:00|850.98|846.98|848.1|844.1|850.98|846.98|848.1|844.1|38
1618748470000|2021-04-18 12:21:10|847.83|843.83|850.44|846.44|850.7|846.7|847.8|843.8|35
1618748480000|2021-04-18 12:21:20|851.01|847.01|852.78|848.78|853.78|849.78|850.86|846.86|34
1618748490000|2021-04-18 12:21:30|852.73|848.73|852.41|848.41|853.49|849.49|852.2|848.2|36
1618748500000|2021-04-18 12:21:40|853.52|849.52|852.92|848.92|853.71|849.71|852.38|848.38|38
1618748510000|2021-04-18 12:21:50|853|849|856.28|852.28|856.54|852.54|852.94|848.94|36
1618748520000|2021-04-18 12:22:00|856.27|852.27|856.36|852.36|856.99|852.99|856.26|852.26|31
1618748530000|2021-04-18 12:22:10|856.33|852.33|856.89|852.89|856.98|852.98|856.33|852.33|26
1618748540000|2021-04-18 12:22:20|856.83|852.83|858.15|854.15|858.25|854.25|856.83|852.83|27
1618748550000|2021-04-18 12:22:30|858.21|854.21|857.16|853.16|858.21|854.21|856.78|852.78|33
1618748560000|2021-04-18 12:22:40|857.18|853.18|858.88|854.88|858.92|854.92|857.1|853.1|32
1618748570000|2021-04-18 12:22:50|858.91|854.91|861.2|857.2|861.2|857.2|858.61|854.61|35
1618748580000|2021-04-18 12:23:00|861.25|857.25|862.33|858.33|862.77|858.77|860.42|856.42|33
1618748590000|2021-04-18 12:23:10|862.36|858.36|860.31|856.31|862.36|858.36|860.19|856.19|34
1618748600000|2021-04-18 12:23:20|860.25|856.25|859.3|855.3|860.65|856.65|859.3|855.3|35
1618748610000|2021-04-18 12:23:30|859.32|855.32|860.07|856.07|860.95|856.95|859.25|855.25|38
1618748620000|2021-04-18 12:23:40|860.03|856.03|858.4|854.4|860.57|856.57|858.4|854.4|38
1618748630000|2021-04-18 12:23:50|858.41|854.41|859.31|855.31|859.7|855.7|858.24|854.24|37
1618748640000|2021-04-18 12:24:00|859.37|855.37|859.38|855.38|859.42|855.42|858.25|854.25|36
1618748650000|2021-04-18 12:24:10|859.48|855.48|859.89|855.89|859.97|855.97|858.94|854.94|36
1618748660000|2021-04-18 12:24:20|859.9|855.9|862.24|858.24|862.54|858.54|859.9|855.9|28
1618748670000|2021-04-18 12:24:30|862.25|858.25|863.72|859.72|864.19|860.19|862.25|858.25|33
1618748680000|2021-04-18 12:24:40|863.64|859.64|864.59|860.59|864.59|860.59|863.36|859.36|31
1618748690000|2021-04-18 12:24:50|864.63|860.63|866.26|862.26|866.26|862.26|864.36|860.36|32
1618748700000|2021-04-18 12:25:00|866.13|862.13|867.05|863.05|867.11|863.11|866.13|862.13|34
1618748710000|2021-04-18 12:25:10|866.95|862.95|866.36|862.36|867|863|866.1|862.1|32
1618748720000|2021-04-18 12:25:20|866.43|862.43|866.16|862.16|866.65|862.65|865.73|861.73|37
1618748730000|2021-04-18 12:25:30|866.18|862.18|867.15|863.15|867.21|863.21|865.81|861.81|39
1618748740000|2021-04-18 12:25:40|867.08|863.08|867.2|863.2|867.4|863.4|866.51|862.51|36
1618748750000|2021-04-18 12:25:50|867.19|863.19|867.38|863.38|867.86|863.86|867.11|863.11|31
1618748760000|2021-04-18 12:26:00|867.29|863.29|868.71|864.71|869.12|865.12|867.09|863.09|39
1618748770000|2021-04-18 12:26:10|868.72|864.72|868.9|864.9|869.34|865.34|868.55|864.55|28
1618748780000|2021-04-18 12:26:20|868.95|864.95|868.21|864.21|869.23|865.23|867.53|863.53|38
1618748790000|2021-04-18 12:26:30|869.31|865.31|868.27|864.27|869.39|865.39|868.21|864.21|33
1618748800000|2021-04-18 12:26:40|868.17|864.17|868.43|864.43|868.58|864.58|867.38|863.38|35
1618748810000|2021-04-18 12:26:50|868.44|864.44|868.49|864.49|869.61|865.61|868.38|864.38|32
1618748820000|2021-04-18 12:27:00|868.45|864.45|869.83|865.83|869.83|865.83|868.44|864.44|35
1618748830000|2021-04-18 12:27:10|869.84|865.84|872|868|872.32|868.32|869.82|865.82|31
1618748840000|2021-04-18 12:27:20|872.01|868.01|871.42|867.42|872.4|868.4|870.92|866.92|34
1618748850000|2021-04-18 12:27:30|871.26|867.26|871.85|867.85|871.92|867.92|870.94|866.94|35
1618748860000|2021-04-18 12:27:40|871.86|867.86|872.39|868.39|872.47|868.47|871.8|867.8|29
1618748870000|2021-04-18 12:27:50|872.31|868.31|871.85|867.85|872.31|868.31|871.35|867.35|27
1618748880000|2021-04-18 12:28:00|871.83|867.83|870.81|866.81|871.87|867.87|870.68|866.68|35
1618748890000|2021-04-18 12:28:10|871.25|867.25|870.56|866.56|871.43|867.43|870.38|866.38|38
1618748900000|2021-04-18 12:28:20|870.57|866.57|870.98|866.98|871.26|867.26|870.06|866.06|38
1618748910000|2021-04-18 12:28:30|870.91|866.91|872.31|868.31|872.31|868.31|870.87|866.87|36
1618748920000|2021-04-18 12:28:40|872.32|868.32|871.79|867.79|872.37|868.37|871.59|867.59|26
1618748930000|2021-04-18 12:28:50|871.81|867.81|872.82|868.82|873.23|869.23|871.81|867.81|28
1618748940000|2021-04-18 12:29:00|872.77|868.77|871.78|867.78|872.88|868.88|871.44|867.44|33
1618748950000|2021-04-18 12:29:10|871.81|867.81|873.07|869.07|873.73|869.73|871.72|867.72|36
1618748960000|2021-04-18 12:29:20|873.24|869.24|873.45|869.45|873.78|869.78|873.24|869.24|33
1618748970000|2021-04-18 12:29:30|873.46|869.46|872.66|868.66|873.49|869.49|872.63|868.63|38
1618748980000|2021-04-18 12:29:40|872.67|868.67|872.44|868.44|872.7|868.7|871.67|867.67|34
1618748990000|2021-04-18 12:29:50|872.45|868.45|872.85|868.85|873.06|869.06|872.43|868.43|31
1618749000000|2021-04-18 12:30:00|872.95|868.95|871.35|867.35|872.96|868.96|871.31|867.31|37
1618749010000|2021-04-18 12:30:10|871.34|867.34|871.14|867.14|871.44|867.44|870.55|866.55|36
1618749020000|2021-04-18 12:30:20|871.32|867.32|869.95|865.95|871.54|867.54|869.83|865.83|33
1618749030000|2021-04-18 12:30:30|869.97|865.97|870.64|866.64|871.23|867.23|869.97|865.97|37
1618749040000|2021-04-18 12:30:40|870.7|866.7|870.06|866.06|870.71|866.71|869.21|865.21|32
1618749050000|2021-04-18 12:30:50|869.92|865.92|868.4|864.4|869.92|865.92|868.34|864.34|35
1618749060000|2021-04-18 12:31:00|868.02|864.02|868.31|864.31|869.62|865.62|867.3|863.3|38
1618749070000|2021-04-18 12:31:10|868.32|864.32|869.32|865.32|870.27|866.27|868.32|864.32|38
1618749080000|2021-04-18 12:31:20|868.92|864.92|870.37|866.37|870.67|866.67|868.9|864.9|33
1618749090000|2021-04-18 12:31:30|870.48|866.48|869.24|865.24|870.48|866.48|868.87|864.87|34
1618749100000|2021-04-18 12:31:40|869.29|865.29|869.73|865.73|869.73|865.73|869.08|865.08|31
1618749110000|2021-04-18 12:31:50|869.45|865.45|869.47|865.47|870.52|866.52|868.83|864.83|36
1618749120000|2021-04-18 12:32:00|869.32|865.32|869.27|865.27|869.91|865.91|868.5|864.5|38
1618749130000|2021-04-18 12:32:10|869.32|865.32|870.52|866.52|870.56|866.56|869.19|865.19|35
1618749140000|2021-04-18 12:32:20|870.54|866.54|871.36|867.36|871.77|867.77|870.53|866.53|37
1618749150000|2021-04-18 12:32:30|871.34|867.34|873.17|869.17|873.17|869.17|871.34|867.34|30
1618749160000|2021-04-18 12:32:40|873.36|869.36|873.35|869.35|873.4|869.4|872.71|868.71|36
1618749170000|2021-04-18 12:32:50|873.19|869.19|874.66|870.66|875.76|871.76|873.19|869.19|34
1618749180000|2021-04-18 12:33:00|874.55|870.55|875.81|871.81|875.88|871.88|874.32|870.32|31
1618749190000|2021-04-18 12:33:10|875.63|871.63|875.52|871.52|875.81|871.81|874.27|870.27|38
1618749200000|2021-04-18 12:33:20|875.54|871.54|874.38|870.38|875.7|871.7|874.2|870.2|31
1618749210000|2021-04-18 12:33:30|874.37|870.37|874.07|870.07|875.08|871.08|873.78|869.78|38
1618749220000|2021-04-18 12:33:40|874.2|870.2|873.74|869.74|874.34|870.34|873.45|869.45|38
1618749230000|2021-04-18 12:33:50|873.75|869.75|874.98|870.98|875.45|871.45|873.74|869.74|37
1618749240000|2021-04-18 12:34:00|874.96|870.96|873.99|869.99|875.06|871.06|873.64|869.64|39
1618749250000|2021-04-18 12:34:10|874.01|870.01|874.78|870.78|875.11|871.11|873.9|869.9|37
1618749260000|2021-04-18 12:34:20|874.86|870.86|874.59|870.59|875.68|871.68|874.46|870.46|38
1618749270000|2021-04-18 12:34:30|874.67|870.67|875.48|871.48|876.05|872.05|874.67|870.67|30
1618749280000|2021-04-18 12:34:40|875.38|871.38|876.45|872.45|876.61|872.61|875.2|871.2|34
1618749290000|2021-04-18 12:34:50|876.48|872.48|876.41|872.41|876.82|872.82|876.32|872.32|34
1618749300000|2021-04-18 12:35:00|876.51|872.51|877.35|873.35|877.89|873.89|876.51|872.51|29
1618749310000|2021-04-18 12:35:10|877.31|873.31|877.45|873.45|877.7|873.7|876.95|872.95|28
1618749320000|2021-04-18 12:35:20|877.38|873.38|877.36|873.36|877.78|873.78|877|873|34
1618749330000|2021-04-18 12:35:30|877.38|873.38|877.3|873.3|877.84|873.84|877.09|873.09|32
1618749340000|2021-04-18 12:35:40|877.32|873.32|877.36|873.36|877.81|873.81|877.09|873.09|36
1618749350000|2021-04-18 12:35:50|877.46|873.46|878.16|874.16|878.17|874.17|877.4|873.4|28
1618749360000|2021-04-18 12:36:00|878.05|874.05|878.5|874.5|878.5|874.5|877.83|873.83|26
1618749370000|2021-04-18 12:36:10|878.36|874.36|878.21|874.21|878.46|874.46|878.05|874.05|29
1618749380000|2021-04-18 12:36:20|878.15|874.15|877.81|873.81|878.41|874.41|876.45|872.45|36
1618749390000|2021-04-18 12:36:30|877.71|873.71|876.76|872.76|877.78|873.78|876.57|872.57|36
1618749400000|2021-04-18 12:36:40|876.75|872.75|876.69|872.69|876.84|872.84|875.95|871.95|28
1618749410000|2021-04-18 12:36:50|876.83|872.83|876.23|872.23|877.21|873.21|876.23|872.23|32
1618749420000|2021-04-18 12:37:00|876.25|872.25|875.27|871.27|876.35|872.35|874.71|870.71|36
1618749430000|2021-04-18 12:37:10|875.18|871.18|876.08|872.08|876.26|872.26|874.89|870.89|33
1618749440000|2021-04-18 12:37:20|875.83|871.83|875.82|871.82|876.44|872.44|875.54|871.54|32
1618749450000|2021-04-18 12:37:30|875.88|871.88|875.31|871.31|876.26|872.26|875.11|871.11|36
1618749460000|2021-04-18 12:37:40|875.32|871.32|875.68|871.68|875.79|871.79|875|871|34
1618749470000|2021-04-18 12:37:50|875.51|871.51|875.27|871.27|875.59|871.59|875.07|871.07|31
1618749480000|2021-04-18 12:38:00|875.26|871.26|875.94|871.94|875.96|871.96|874.71|870.71|35
1618749490000|2021-04-18 12:38:10|875.98|871.98|876.3|872.3|876.38|872.38|875|871|34
1618749500000|2021-04-18 12:38:20|876.77|872.77|876.35|872.35|876.85|872.85|876.07|872.07|36
1618749510000|2021-04-18 12:38:30|876.29|872.29|876.32|872.32|876.7|872.7|875.51|871.51|35
1618749520000|2021-04-18 12:38:40|876.45|872.45|877.06|873.06|877.34|873.34|876.45|872.45|40
1618749530000|2021-04-18 12:38:50|877.09|873.09|875.87|871.87|877.29|873.29|875.87|871.87|36
1618749540000|2021-04-18 12:39:00|875.88|871.88|876.79|872.79|876.82|872.82|875.88|871.88|33
1618749550000|2021-04-18 12:39:10|876.78|872.78|876.35|872.35|877.03|873.03|876.35|872.35|29
1618749560000|2021-04-18 12:39:20|876.23|872.23|877.18|873.18|877.36|873.36|876.01|872.01|29
1618749570000|2021-04-18 12:39:30|877.19|873.19|877.31|873.31|877.36|873.36|876.71|872.71|28
1618749580000|2021-04-18 12:39:40|877.3|873.3|877.45|873.45|877.87|873.87|876.89|872.89|33
1618749590000|2021-04-18 12:39:50|877.46|873.46|877.2|873.2|878.06|874.06|877.01|873.01|35
1618749600000|2021-04-18 12:40:00|877.33|873.33|878.76|874.76|878.76|874.76|877.3|873.3|34
1618749610000|2021-04-18 12:40:10|878.8|874.8|879.02|875.02|879.02|875.02|878.8|874.8|19
1618749620000|2021-04-18 12:40:20|879.03|875.03|879.52|875.52|879.52|875.52|878.4|874.4|27
1618749630000|2021-04-18 12:40:30|879.54|875.54|879.54|875.54|879.89|875.89|879.54|875.54|23
1618749640000|2021-04-18 12:40:40|879.59|875.59|879.72|875.72|880|876|879.29|875.29|33
1618749650000|2021-04-18 12:40:50|879.78|875.78|880.84|876.84|880.87|876.87|879.73|875.73|31
1618749660000|2021-04-18 12:41:00|880.95|876.95|880.15|876.15|880.98|876.98|880|876|28
1618749670000|2021-04-18 12:41:10|880.35|876.35|880.09|876.09|880.74|876.74|880.09|876.09|33
1618749680000|2021-04-18 12:41:20|880.41|876.41|880.24|876.24|880.99|876.99|880.24|876.24|34
1618749690000|2021-04-18 12:41:30|880.19|876.19|880.84|876.84|880.84|876.84|880.19|876.19|28
1618749700000|2021-04-18 12:41:40|880.85|876.85|880.43|876.43|880.85|876.85|880.28|876.28|33
1618749710000|2021-04-18 12:41:50|880.36|876.36|880.12|876.12|880.36|876.36|880.12|876.12|26
1618749720000|2021-04-18 12:42:00|880.17|876.17|880.05|876.05|880.24|876.24|879.99|875.99|22
1618749730000|2021-04-18 12:42:10|880.04|876.04|879.77|875.77|880.05|876.05|879.12|875.12|27
1618749740000|2021-04-18 12:42:20|879.88|875.88|880.59|876.59|880.77|876.77|879.88|875.88|26
1618749750000|2021-04-18 12:42:30|880.58|876.58|880.72|876.72|881.04|877.04|880.58|876.58|18
1618749760000|2021-04-18 12:42:40|880.73|876.73|881.07|877.07|881.07|877.07|880.18|876.18|31
1618749770000|2021-04-18 12:42:50|881.39|877.39|881.47|877.47|882.17|878.17|881.05|877.05|33
1618749780000|2021-04-18 12:43:00|881.15|877.15|882.17|878.17|882.3|878.3|881.15|877.15|20
1618749790000|2021-04-18 12:43:10|882.16|878.16|882.29|878.29|882.6|878.6|882.16|878.16|26
1618749800000|2021-04-18 12:43:20|882.28|878.28|882.47|878.47|882.71|878.71|882.09|878.09|24
1618749810000|2021-04-18 12:43:30|882.49|878.49|881.9|877.9|882.49|878.49|881.59|877.59|28
1618749820000|2021-04-18 12:43:40|881.93|877.93|882.35|878.35|882.49|878.49|881.93|877.93|19
1618749830000|2021-04-18 12:43:50|882.37|878.37|881.76|877.76|882.37|878.37|881.58|877.58|29
1618749840000|2021-04-18 12:44:00|881.7|877.7|880.45|876.45|881.81|877.81|880.45|876.45|26
1618749850000|2021-04-18 12:44:10|880.51|876.51|879.58|875.58|880.97|876.97|879.51|875.51|25
1618749860000|2021-04-18 12:44:20|879.57|875.57|880.43|876.43|880.75|876.75|879.33|875.33|33
1618749870000|2021-04-18 12:44:30|880.42|876.42|879.93|875.93|880.87|876.87|879.81|875.81|33
1618749880000|2021-04-18 12:44:40|879.98|875.98|879.59|875.59|880.3|876.3|879.59|875.59|30
1618749890000|2021-04-18 12:44:50|879.58|875.58|878.58|874.58|879.58|875.58|878.53|874.53|28
1618749900000|2021-04-18 12:45:00|878.6|874.6|879.07|875.07|879.08|875.08|878.3|874.3|22
1618749910000|2021-04-18 12:45:10|879.17|875.17|879.63|875.63|879.69|875.69|879.06|875.06|29
1618749920000|2021-04-18 12:45:20|879.66|875.66|881.02|877.02|881.11|877.11|879.66|875.66|27
1618749930000|2021-04-18 12:45:30|881.06|877.06|881.08|877.08|881.67|877.67|880.92|876.92|21
1618749940000|2021-04-18 12:45:40|881.37|877.37|880.45|876.45|881.41|877.41|880.36|876.36|29
1618749950000|2021-04-18 12:45:50|880.54|876.54|881.44|877.44|881.54|877.54|880.46|876.46|25
1618749960000|2021-04-18 12:46:00|881.31|877.31|881.22|877.22|881.64|877.64|881.22|877.22|27
1618749970000|2021-04-18 12:46:10|880.91|876.91|880.94|876.94|881.57|877.57|880.91|876.91|16
1618749980000|2021-04-18 12:46:20|880.59|876.59|881.26|877.26|881.35|877.35|880.59|876.59|25
1618749990000|2021-04-18 12:46:30|881.34|877.34|881.3|877.3|881.62|877.62|881.25|877.25|23
1618750000000|2021-04-18 12:46:40|881.29|877.29|881.44|877.44|881.44|877.44|881.07|877.07|32
1618750010000|2021-04-18 12:46:50|881.39|877.39|881.07|877.07|881.41|877.41|881.02|877.02|30
1618750020000|2021-04-18 12:47:00|881.09|877.09|880.73|876.73|881.16|877.16|880.68|876.68|28
1618750030000|2021-04-18 12:47:10|880.72|876.72|880.73|876.73|880.8|876.8|880.68|876.68|18
1618750040000|2021-04-18 12:47:20|880.8|876.8|880.79|876.79|881|877|880.62|876.62|26
1618750050000|2021-04-18 12:47:30|880.81|876.81|879.96|875.96|880.82|876.82|879.9|875.9|30
1618750060000|2021-04-18 12:47:40|879.9|875.9|880.87|876.87|880.87|876.87|879.82|875.82|26
1618750070000|2021-04-18 12:47:50|880.8|876.8|880.47|876.47|880.86|876.86|880.46|876.46|21
1618750080000|2021-04-18 12:48:00|880.46|876.46|880.03|876.03|880.52|876.52|879.85|875.85|21
1618750090000|2021-04-18 12:48:10|880.06|876.06|878.72|874.72|880.09|876.09|878.72|874.72|25
1618750100000|2021-04-18 12:48:20|878.45|874.45|878.01|874.01|879.2|875.2|876.85|872.85|26
1618750110000|2021-04-18 12:48:30|878.09|874.09|878.43|874.43|878.46|874.46|878.06|874.06|26
1618750120000|2021-04-18 12:48:40|878.29|874.29|878.63|874.63|878.66|874.66|878.15|874.15|19
1618750130000|2021-04-18 12:48:50|878.37|874.37|877.77|873.77|878.37|874.37|877.77|873.77|17
1618750140000|2021-04-18 12:49:00|877.91|873.91|878.35|874.35|878.45|874.45|877.51|873.51|29
1618750150000|2021-04-18 12:49:10|878.37|874.37|878.4|874.4|878.92|874.92|878.23|874.23|29
1618750160000|2021-04-18 12:49:20|878.55|874.55|878.58|874.58|879.02|875.02|878.31|874.31|29
1618750170000|2021-04-18 12:49:30|878.59|874.59|879.52|875.52|879.52|875.52|878.57|874.57|24
1618750180000|2021-04-18 12:49:40|879.42|875.42|880.72|876.72|881.6|877.6|879.42|875.42|33
1618750190000|2021-04-18 12:49:50|880.73|876.73|880.48|876.48|880.73|876.73|880.34|876.34|28
1618750200000|2021-04-18 12:50:00|880.52|876.52|879.98|875.98|880.52|876.52|879.98|875.98|26
1618750210000|2021-04-18 12:50:10|880.09|876.09|880.13|876.13|880.24|876.24|880.03|876.03|30
1618750220000|2021-04-18 12:50:20|880.16|876.16|880.54|876.54|880.57|876.57|880.11|876.11|31
1618750230000|2021-04-18 12:50:30|880.49|876.49|880.45|876.45|881.01|877.01|880.24|876.24|32
1618750240000|2021-04-18 12:50:40|880.51|876.51|879.95|875.95|880.51|876.51|879.91|875.91|28
1618750250000|2021-04-18 12:50:50|880.01|876.01|880.54|876.54|880.8|876.8|879.91|875.91|33
1618750260000|2021-04-18 12:51:00|880.62|876.62|880.77|876.77|881.14|877.14|880.51|876.51|27
1618750270000|2021-04-18 12:51:10|880.7|876.7|879.41|875.41|880.76|876.76|879.22|875.22|31
1618750280000|2021-04-18 12:51:20|879.49|875.49|880.12|876.12|880.12|876.12|879.34|875.34|23
1618750290000|2021-04-18 12:51:30|880.11|876.11|879.39|875.39|880.31|876.31|879.05|875.05|23
1618750300000|2021-04-18 12:51:40|879.43|875.43|880.39|876.39|880.67|876.67|879.43|875.43|26
1618750310000|2021-04-18 12:51:50|880.42|876.42|881.08|877.08|881.2|877.2|879.96|875.96|31
1618750320000|2021-04-18 12:52:00|881.01|877.01|881.08|877.08|881.27|877.27|880.71|876.71|33
1618750330000|2021-04-18 12:52:10|881.05|877.05|880.11|876.11|881.72|877.72|879.96|875.96|31
1618750340000|2021-04-18 12:52:20|880.09|876.09|880.2|876.2|880.22|876.22|879.53|875.53|33
1618750350000|2021-04-18 12:52:30|880.26|876.26|880.2|876.2|880.93|876.93|879.8|875.8|30
1618750360000|2021-04-18 12:52:40|880|876|879.48|875.48|880.48|876.48|879.48|875.48|30
1618750370000|2021-04-18 12:52:50|879.53|875.53|879.08|875.08|879.53|875.53|879|875|25
1618750380000|2021-04-18 12:53:00|878.99|874.99|879.62|875.62|879.65|875.65|878.89|874.89|25
1618750390000|2021-04-18 12:53:10|879.47|875.47|878.48|874.48|879.71|875.71|878.48|874.48|34
1618750400000|2021-04-18 12:53:20|878.49|874.49|878.51|874.51|878.62|874.62|878.49|874.49|22
1618750410000|2021-04-18 12:53:30|878.54|874.54|878.58|874.58|878.66|874.66|878.53|874.53|25
1618750420000|2021-04-18 12:53:40|878.55|874.55|878.62|874.62|878.63|874.63|878.36|874.36|11
1618750430000|2021-04-18 12:53:50|878.54|874.54|877.9|873.9|878.54|874.54|877.81|873.81|25
1618750440000|2021-04-18 12:54:00|877.97|873.97|878.17|874.17|878.2|874.2|877.81|873.81|21
1618750450000|2021-04-18 12:54:10|877.97|873.97|877.61|873.61|878.92|874.92|877.61|873.61|33
1618750460000|2021-04-18 12:54:20|877.64|873.64|878.14|874.14|878.2|874.2|877.42|873.42|30
1618750470000|2021-04-18 12:54:30|878.1|874.1|878.28|874.28|878.41|874.41|877.58|873.58|31
1618750480000|2021-04-18 12:54:40|878.41|874.41|877.44|873.44|878.44|874.44|877.44|873.44|33
1618750490000|2021-04-18 12:54:50|877.36|873.36|877.21|873.21|877.5|873.5|876.98|872.98|30
1618750500000|2021-04-18 12:55:00|877.19|873.19|876.93|872.93|877.19|873.19|876.68|872.68|28
1618750510000|2021-04-18 12:55:10|876.94|872.94|877.81|873.81|878.24|874.24|876.94|872.94|29
1618750520000|2021-04-18 12:55:20|877.82|873.82|877.43|873.43|877.84|873.84|877.3|873.3|38
1618750530000|2021-04-18 12:55:30|877.46|873.46|877.62|873.62|877.91|873.91|877.37|873.37|34
1618750540000|2021-04-18 12:55:40|877.7|873.7|877.81|873.81|877.85|873.85|877.54|873.54|25
1618750550000|2021-04-18 12:55:50|877.85|873.85|878.27|874.27|878.46|874.46|877.69|873.69|32
1618750560000|2021-04-18 12:56:00|878.01|874.01|878.39|874.39|878.39|874.39|877.63|873.63|30
1618750570000|2021-04-18 12:56:10|878.48|874.48|878.68|874.68|878.68|874.68|878.2|874.2|25
1618750580000|2021-04-18 12:56:20|878.69|874.69|878.92|874.92|878.92|874.92|877.85|873.85|35
1618750590000|2021-04-18 12:56:30|879.15|875.15|879.21|875.21|879.78|875.78|879|875|13
1618750600000|2021-04-18 12:56:40|879.22|875.22|880|876|880|876|879.08|875.08|27
1618750610000|2021-04-18 12:56:50|879.8|875.8|881.06|877.06|881.2|877.2|879.8|875.8|31
1618750620000|2021-04-18 12:57:00|881.05|877.05|881.15|877.15|881.51|877.51|881.05|877.05|31
1618750630000|2021-04-18 12:57:10|881.25|877.25|881.02|877.02|881.42|877.42|880.99|876.99|24
1618750640000|2021-04-18 12:57:20|881.13|877.13|880.87|876.87|881.7|877.7|880.58|876.58|37
1618750650000|2021-04-18 12:57:30|880.78|876.78|881.44|877.44|881.7|877.7|880.53|876.53|38
1618750660000|2021-04-18 12:57:40|881.51|877.51|881.72|877.72|881.77|877.77|881.16|877.16|33
1618750670000|2021-04-18 12:57:50|881.45|877.45|883.07|879.07|883.07|879.07|881.41|877.41|33
1618750680000|2021-04-18 12:58:00|883.45|879.45|882.9|878.9|883.59|879.59|882.74|878.74|33
1618750690000|2021-04-18 12:58:10|882.85|878.85|882.47|878.47|882.9|878.9|882.26|878.26|30
1618750700000|2021-04-18 12:58:20|882.53|878.53|883.07|879.07|883.32|879.32|882.37|878.37|33
1618750710000|2021-04-18 12:58:30|882.87|878.87|882.44|878.44|882.87|878.87|882.36|878.36|34
1618750720000|2021-04-18 12:58:40|882.5|878.5|882.41|878.41|882.73|878.73|882.33|878.33|29
1618750730000|2021-04-18 12:58:50|882.44|878.44|882.67|878.67|882.99|878.99|882.18|878.18|24
1618750740000|2021-04-18 12:59:00|882.75|878.75|882.66|878.66|883.16|879.16|882.65|878.65|29
1618750750000|2021-04-18 12:59:10|882.67|878.67|883.03|879.03|883.99|879.99|882.67|878.67|33
1618750760000|2021-04-18 12:59:20|883.05|879.05|882.86|878.86|883.15|879.15|882.86|878.86|27
1618750770000|2021-04-18 12:59:30|882.81|878.81|883.16|879.16|883.55|879.55|882.81|878.81|29
1618750780000|2021-04-18 12:59:40|883.17|879.17|883.6|879.6|883.8|879.8|883.17|879.17|33
1618750790000|2021-04-18 12:59:50|883.59|879.59|883.46|879.46|883.59|879.59|883.28|879.28|27
1618750800000|2021-04-18 13:00:00|883.47|879.47|883.04|879.04|883.47|879.47|883.04|879.04|26
1618750810000|2021-04-18 13:00:10|883.03|879.03|883.13|879.13|883.13|879.13|882.64|878.64|22
1618750820000|2021-04-18 13:00:20|882.97|878.97|883.19|879.19|883.62|879.62|882.97|878.97|34
1618750830000|2021-04-18 13:00:30|883.18|879.18|883.01|879.01|883.25|879.25|882.73|878.73|23
1618750840000|2021-04-18 13:00:40|882.98|878.98|881.33|877.33|882.98|878.98|881.33|877.33|28
1618750850000|2021-04-18 13:00:50|881.36|877.36|882.2|878.2|882.46|878.46|881.36|877.36|31
1618750860000|2021-04-18 13:01:00|882.21|878.21|882.34|878.34|882.68|878.68|882.21|878.21|23
1618750870000|2021-04-18 13:01:10|882.59|878.59|883.61|879.61|884.08|880.08|882.49|878.49|30
1618750880000|2021-04-18 13:01:20|883.54|879.54|884.16|880.16|884.45|880.45|883.43|879.43|25
1618750890000|2021-04-18 13:01:30|884.09|880.09|884.91|880.91|885.07|881.07|884.09|880.09|28
1618750900000|2021-04-18 13:01:40|884.88|880.88|884.39|880.39|885.31|881.31|884.27|880.27|22
1618750910000|2021-04-18 13:01:50|884.18|880.18|884.91|880.91|884.94|880.94|884.18|880.18|27
1618750920000|2021-04-18 13:02:00|884.88|880.88|885.4|881.4|885.46|881.46|884.81|880.81|24
1618750930000|2021-04-18 13:02:10|885.39|881.39|885.24|881.24|885.53|881.53|885.04|881.04|19
1618750940000|2021-04-18 13:02:20|885.23|881.23|885.32|881.32|885.36|881.36|884.77|880.77|29
1618750950000|2021-04-18 13:02:30|885.29|881.29|884.92|880.92|885.29|881.29|884.87|880.87|19
1618750960000|2021-04-18 13:02:40|884.89|880.89|884.19|880.19|884.89|880.89|884.12|880.12|22
1618750970000|2021-04-18 13:02:50|884.16|880.16|883.58|879.58|884.48|880.48|883.58|879.58|15
1618750980000|2021-04-18 13:03:00|883.61|879.61|884|880|884.34|880.34|883.58|879.58|17
1618750990000|2021-04-18 13:03:10|884.01|880.01|883.35|879.35|884.07|880.07|883.35|879.35|19
1618751000000|2021-04-18 13:03:20|883.24|879.24|883|879|883.29|879.29|882.61|878.61|13
1618751010000|2021-04-18 13:03:30|882.69|878.69|879.88|875.88|883.5|879.5|879.88|875.88|26
1618751020000|2021-04-18 13:03:40|879.86|875.86|880.4|876.4|880.64|876.64|879.68|875.68|28
1618751030000|2021-04-18 13:03:50|880|876|879.75|875.75|880.21|876.21|879.65|875.65|26
1618751040000|2021-04-18 13:04:00|879.72|875.72|880.08|876.08|880.46|876.46|879.6|875.6|24
1618751050000|2021-04-18 13:04:10|880.14|876.14|881.55|877.55|881.56|877.56|880.14|876.14|18
1618751060000|2021-04-18 13:04:20|880.94|876.94|880.89|876.89|880.96|876.96|880.84|876.84|24
1618751070000|2021-04-18 13:04:30|880.9|876.9|883.31|879.31|883.55|879.55|880.9|876.9|31
1618751080000|2021-04-18 13:04:40|883.3|879.3|882.73|878.73|883.67|879.67|882.67|878.67|27
1618751090000|2021-04-18 13:04:50|882.76|878.76|883.05|879.05|883.64|879.64|882.76|878.76|33
1618751100000|2021-04-18 13:05:00|883.02|879.02|883.59|879.59|883.88|879.88|883.02|879.02|28
1618751110000|2021-04-18 13:05:10|883.57|879.57|883.48|879.48|883.88|879.88|883.48|879.48|18
1618751120000|2021-04-18 13:05:20|883.49|879.49|884.89|880.89|884.92|880.92|883.49|879.49|30
1618751130000|2021-04-18 13:05:30|884.91|880.91|884.68|880.68|884.95|880.95|884.4|880.4|22
1618751140000|2021-04-18 13:05:40|884.73|880.73|885.04|881.04|885.04|881.04|884.64|880.64|13
1618751150000|2021-04-18 13:05:50|885.05|881.05|885.27|881.27|885.27|881.27|884.9|880.9|21
1618751160000|2021-04-18 13:06:00|885.26|881.26|884.67|880.67|885.26|881.26|884.67|880.67|22
1618751170000|2021-04-18 13:06:10|884.63|880.63|884.52|880.52|884.64|880.64|884.51|880.51|18
1618751180000|2021-04-18 13:06:20|884.53|880.53|883.83|879.83|884.6|880.6|883.83|879.83|26
1618751190000|2021-04-18 13:06:30|883.82|879.82|883.58|879.58|884.05|880.05|883.58|879.58|19
1618751200000|2021-04-18 13:06:40|883.79|879.79|883.48|879.48|883.79|879.79|883.37|879.37|15
1618751210000|2021-04-18 13:06:50|883.67|879.67|883.74|879.74|883.74|879.74|883.43|879.43|11
1618751220000|2021-04-18 13:07:00|883.75|879.75|883.44|879.44|883.75|879.75|883.35|879.35|16
1618751230000|2021-04-18 13:07:10|883.69|879.69|883.54|879.54|883.84|879.84|883.54|879.54|25
1618751240000|2021-04-18 13:07:20|883.38|879.38|883.01|879.01|883.38|879.38|882.9|878.9|26
1618751250000|2021-04-18 13:07:30|883.09|879.09|884.71|880.71|884.94|880.94|883.09|879.09|34
1618751260000|2021-04-18 13:07:40|884.4|880.4|883.95|879.95|884.42|880.42|883.78|879.78|29
1618751270000|2021-04-18 13:07:50|883.97|879.97|884.45|880.45|884.68|880.68|883.97|879.97|19
1618751280000|2021-04-18 13:08:00|884.41|880.41|884.49|880.49|884.5|880.5|884.31|880.31|11
1618751290000|2021-04-18 13:08:10|884.5|880.5|883.14|879.14|884.5|880.5|883.14|879.14|19
1618751300000|2021-04-18 13:08:20|883.08|879.08|884.91|880.91|884.91|880.91|883.08|879.08|25
1618751310000|2021-04-18 13:08:30|884.87|880.87|885.12|881.12|885.31|881.31|884.65|880.65|31
1618751320000|2021-04-18 13:08:40|885.05|881.05|884.93|880.93|885.05|881.05|884.86|880.86|27
1618751330000|2021-04-18 13:08:50|884.88|880.88|884.85|880.85|884.91|880.91|884.84|880.84|12
1618751340000|2021-04-18 13:09:00|884.84|880.84|886.25|882.25|886.25|882.25|884.84|880.84|19
1618751350000|2021-04-18 13:09:10|886.2|882.2|886.21|882.21|886.22|882.22|886.05|882.05|15
1618751360000|2021-04-18 13:09:20|886.31|882.31|887.7|883.7|887.7|883.7|886.2|882.2|24
1618751370000|2021-04-18 13:09:30|887.79|883.79|888.99|884.99|888.99|884.99|887.79|883.79|30
1618751380000|2021-04-18 13:09:40|888.94|884.94|890.6|886.6|890.6|886.6|888.94|884.94|26
1618751390000|2021-04-18 13:09:50|890.68|886.68|891.42|887.42|891.58|887.58|890.68|886.68|26
1618751400000|2021-04-18 13:10:00|891.48|887.48|890.11|886.11|891.61|887.61|889.9|885.9|27
1618751410000|2021-04-18 13:10:10|890.15|886.15|890.97|886.97|891|887|890.15|886.15|32
1618751420000|2021-04-18 13:10:20|891|887|891.55|887.55|891.55|887.55|890.94|886.94|22
1618751430000|2021-04-18 13:10:30|891.74|887.74|891.69|887.69|891.92|887.92|891.63|887.63|26
1618751440000|2021-04-18 13:10:40|891.82|887.82|892.27|888.27|892.43|888.43|891.82|887.82|22
1618751450000|2021-04-18 13:10:50|892.32|888.32|892.57|888.57|893.07|889.07|892.26|888.26|32
1618751460000|2021-04-18 13:11:00|892.61|888.61|893.1|889.1|893.19|889.19|892.61|888.61|26
1618751470000|2021-04-18 13:11:10|892.82|888.82|892.86|888.86|892.86|888.86|892.64|888.64|16
1618751480000|2021-04-18 13:11:20|892.92|888.92|893.41|889.41|893.57|889.57|892.92|888.92|19
1618751490000|2021-04-18 13:11:30|893.36|889.36|894.01|890.01|894.01|890.01|893.35|889.35|10
1618751500000|2021-04-18 13:11:40|894.03|890.03|894.47|890.47|894.49|890.49|893.94|889.94|24
1618751510000|2021-04-18 13:11:50|894.99|890.99|895.18|891.18|895.22|891.22|894.96|890.96|21
1618751520000|2021-04-18 13:12:00|895.22|891.22|896.74|892.74|896.74|892.74|895.22|891.22|16
1618751530000|2021-04-18 13:12:10|896.73|892.73|896.4|892.4|896.85|892.85|896.33|892.33|19
1618751540000|2021-04-18 13:12:20|896.41|892.41|895.78|891.78|897.04|893.04|895.77|891.77|20
1618751550000|2021-04-18 13:12:30|896.12|892.12|897|893|897|893|895.66|891.66|24
1618751560000|2021-04-18 13:12:40|896.79|892.79|896.84|892.84|897.14|893.14|896.71|892.71|33
1618751570000|2021-04-18 13:12:50|896.91|892.91|897.12|893.12|897.16|893.16|896.91|892.91|20
1618751580000|2021-04-18 13:13:00|897.13|893.13|896.45|892.45|897.53|893.53|896.45|892.45|27
1618751590000|2021-04-18 13:13:10|896.47|892.47|896.46|892.46|897.06|893.06|896.46|892.46|21
1618751600000|2021-04-18 13:13:20|896.47|892.47|895.92|891.92|896.47|892.47|895.87|891.87|16
1618751610000|2021-04-18 13:13:30|896.1|892.1|896.24|892.24|896.58|892.58|895.86|891.86|18
1618751620000|2021-04-18 13:13:40|896.39|892.39|896.19|892.19|896.86|892.86|896.19|892.19|26
1618751630000|2021-04-18 13:13:50|896.22|892.22|895.65|891.65|896.22|892.22|895.64|891.64|14
1618751640000|2021-04-18 13:14:00|895.7|891.7|895.19|891.19|895.7|891.7|895.18|891.18|26
1618751650000|2021-04-18 13:14:10|895.2|891.2|896.15|892.15|897.94|893.94|895.2|891.2|36
1618751660000|2021-04-18 13:14:20|896.23|892.23|897.88|893.88|897.97|893.97|896.23|892.23|30
1618751670000|2021-04-18 13:14:30|898.12|894.12|898.14|894.14|898.33|894.33|897.75|893.75|34
1618751680000|2021-04-18 13:14:40|898.12|894.12|900.09|896.09|900.64|896.64|898.12|894.12|32
1618751690000|2021-04-18 13:14:50|899.76|895.76|901.59|897.59|901.59|897.59|899.34|895.34|36
1618751700000|2021-04-18 13:15:00|901.7|897.7|901.24|897.24|902.42|898.42|901.18|897.18|28
1618751710000|2021-04-18 13:15:10|901.22|897.22|901.13|897.13|901.23|897.23|900.98|896.98|20
1618751720000|2021-04-18 13:15:20|901.19|897.19|900.98|896.98|902.12|898.12|900.97|896.97|28
1618751730000|2021-04-18 13:15:30|900.97|896.97|901.94|897.94|901.95|897.95|900.97|896.97|14
1618751740000|2021-04-18 13:15:40|901.75|897.75|901.95|897.95|902.65|898.65|901.74|897.74|28
1618751750000|2021-04-18 13:15:50|902|898|902.15|898.15|902.23|898.23|902|898|25
1618751760000|2021-04-18 13:16:00|902.23|898.23|905.36|901.36|905.37|901.37|902.15|898.15|31
1618751770000|2021-04-18 13:16:10|905.33|901.33|904.53|900.53|905.33|901.33|903.65|899.65|36
1618751780000|2021-04-18 13:16:20|904.89|900.89|903.74|899.74|905.71|901.71|903.74|899.74|25
1618751790000|2021-04-18 13:16:30|903.67|899.67|903.03|899.03|904.02|900.02|903.03|899.03|17
1618751800000|2021-04-18 13:16:40|903.12|899.12|902.79|898.79|903.12|899.12|902.35|898.35|15
1618751810000|2021-04-18 13:16:50|902.78|898.78|902.3|898.3|902.78|898.78|902.03|898.03|15
1618751820000|2021-04-18 13:17:00|902.28|898.28|900.62|896.62|902.31|898.31|900.56|896.56|27
1618751830000|2021-04-18 13:17:10|900.61|896.61|900.33|896.33|900.61|896.61|900.1|896.1|25
1618751840000|2021-04-18 13:17:20|900.3|896.3|900.3|896.3|901.02|897.02|900.3|896.3|34
1618751850000|2021-04-18 13:17:30|900.22|896.22|900.75|896.75|900.86|896.86|900.18|896.18|32
1618751860000|2021-04-18 13:17:40|900.78|896.78|900.83|896.83|901.45|897.45|900.74|896.74|31
1618751870000|2021-04-18 13:17:50|900.8|896.8|901.13|897.13|901.23|897.23|900.72|896.72|20
1618751880000|2021-04-18 13:18:00|901.16|897.16|901.2|897.2|901.38|897.38|900.98|896.98|14
1618751890000|2021-04-18 13:18:10|901.19|897.19|901.16|897.16|901.24|897.24|900.46|896.46|7
1618751900000|2021-04-18 13:18:20|900.42|896.42|900.24|896.24|900.8|896.8|900.24|896.24|11
1618751910000|2021-04-18 13:18:30|900.22|896.22|896.96|892.96|900.24|896.24|896.72|892.72|30
1618751920000|2021-04-18 13:18:40|896.94|892.94|896.92|892.92|897.09|893.09|896.7|892.7|29
1618751930000|2021-04-18 13:18:50|896.88|892.88|896.73|892.73|896.88|892.88|896.73|892.73|26
1618751940000|2021-04-18 13:19:00|896.76|892.76|896.61|892.61|896.77|892.77|896.61|892.61|11
1618751950000|2021-04-18 13:19:10|896.64|892.64|898.82|894.82|898.82|894.82|896.62|892.62|28
1618751960000|2021-04-18 13:19:20|898.61|894.61|898.97|894.97|899.37|895.37|898.61|894.61|18
1618751970000|2021-04-18 13:19:30|898.98|894.98|897.3|893.3|898.98|894.98|897.13|893.13|26
1618751980000|2021-04-18 13:19:40|897.35|893.35|898.16|894.16|898.16|894.16|897.35|893.35|21
1618751990000|2021-04-18 13:19:50|898.19|894.19|897.94|893.94|898.36|894.36|897.94|893.94|12
1618752000000|2021-04-18 13:20:00|898.25|894.25|897.15|893.15|898.25|894.25|897.15|893.15|22
1618752010000|2021-04-18 13:20:10|897.14|893.14|895.1|891.1|897.14|893.14|895.08|891.08|27
1618752020000|2021-04-18 13:20:20|895.2|891.2|891.92|887.92|895.2|891.2|891.91|887.91|33
1618752030000|2021-04-18 13:20:30|891.89|887.89|891.9|887.9|892.53|888.53|891.4|887.4|31
1618752040000|2021-04-18 13:20:40|891.89|887.89|892.24|888.24|892.29|888.29|890.95|886.95|26
1618752050000|2021-04-18 13:20:50|892.4|888.4|893.44|889.44|893.57|889.57|892.01|888.01|36
1618752060000|2021-04-18 13:21:00|893.43|889.43|893.32|889.32|894.37|890.37|893.01|889.01|35
1618752070000|2021-04-18 13:21:10|893.37|889.37|893.24|889.24|893.45|889.45|892.61|888.61|26
1618752080000|2021-04-18 13:21:20|893.23|889.23|892.66|888.66|893.57|889.57|892.64|888.64|30
1618752090000|2021-04-18 13:21:30|892.67|888.67|893.28|889.28|893.72|889.72|892.67|888.67|32
1618752100000|2021-04-18 13:21:40|893.05|889.05|892.32|888.32|893.22|889.22|892.16|888.16|34
1618752110000|2021-04-18 13:21:50|892.27|888.27|891.97|887.97|892.95|888.95|891.97|887.97|31
1618752120000|2021-04-18 13:22:00|891.96|887.96|893.6|889.6|893.61|889.61|891.96|887.96|31
1618752130000|2021-04-18 13:22:10|893.68|889.68|895.12|891.12|895.53|891.53|893.68|889.68|34
1618752140000|2021-04-18 13:22:20|894.97|890.97|895.31|891.31|896.11|892.11|894.97|890.97|33
1618752150000|2021-04-18 13:22:30|895.49|891.49|894.89|890.89|895.62|891.62|894.81|890.81|23
1618752160000|2021-04-18 13:22:40|894.91|890.91|895.17|891.17|895.17|891.17|894.82|890.82|18
1618752170000|2021-04-18 13:22:50|895.35|891.35|894.85|890.85|895.35|891.35|894.74|890.74|23
1618752180000|2021-04-18 13:23:00|894.97|890.97|895.23|891.23|895.4|891.4|894.64|890.64|21
1618752190000|2021-04-18 13:23:10|895.22|891.22|894.47|890.47|896.03|892.03|894.45|890.45|23
1618752200000|2021-04-18 13:23:20|894.62|890.62|894.33|890.33|894.65|890.65|894.33|890.33|19
1618752210000|2021-04-18 13:23:30|894.3|890.3|894.19|890.19|894.52|890.52|894.19|890.19|12
1618752220000|2021-04-18 13:23:40|894.17|890.17|894.52|890.52|894.52|890.52|894.07|890.07|21
1618752230000|2021-04-18 13:23:50|894.08|890.08|893.14|889.14|894.52|890.52|893.14|889.14|21
1618752240000|2021-04-18 13:24:00|893.06|889.06|892.92|888.92|893.73|889.73|892.86|888.86|19
1618752250000|2021-04-18 13:24:10|893.07|889.07|892.97|888.97|893.73|889.73|892.86|888.86|30
1618752260000|2021-04-18 13:24:20|892.96|888.96|895.75|891.75|896.35|892.35|892.95|888.95|35
1618752270000|2021-04-18 13:24:30|895.73|891.73|895.72|891.72|896.28|892.28|895.47|891.47|29
1618752280000|2021-04-18 13:24:40|896.42|892.42|895.81|891.81|896.42|892.42|895.81|891.81|31
1618752290000|2021-04-18 13:24:50|895.8|891.8|895.89|891.89|896.35|892.35|895.69|891.69|25
1618752300000|2021-04-18 13:25:00|895.86|891.86|894.97|890.97|895.92|891.92|894.69|890.69|23
1618752310000|2021-04-18 13:25:10|895.04|891.04|893.89|889.89|895.9|891.9|893.89|889.89|31
1618752320000|2021-04-18 13:25:20|893.88|889.88|893.45|889.45|894.7|890.7|893.37|889.37|29
1618752330000|2021-04-18 13:25:30|894.18|890.18|894.04|890.04|894.51|890.51|893.83|889.83|24
1618752340000|2021-04-18 13:25:40|894.02|890.02|894.06|890.06|894.06|890.06|893.8|889.8|25
1618752350000|2021-04-18 13:25:50|894.05|890.05|894.39|890.39|894.63|890.63|893.79|889.79|23
1618752360000|2021-04-18 13:26:00|894.21|890.21|893.9|889.9|894.48|890.48|893.9|889.9|30
1618752370000|2021-04-18 13:26:10|893.86|889.86|894.01|890.01|894.37|890.37|893.86|889.86|23
1618752380000|2021-04-18 13:26:20|894|890|894.74|890.74|894.95|890.95|893.96|889.96|26
1618752390000|2021-04-18 13:26:30|894.81|890.81|894.59|890.59|895.1|891.1|894.35|890.35|33
1618752400000|2021-04-18 13:26:40|894.42|890.42|894.64|890.64|895.14|891.14|894.42|890.42|20
1618752410000|2021-04-18 13:26:50|894.63|890.63|894.85|890.85|895.33|891.33|894.37|890.37|24
1618752420000|2021-04-18 13:27:00|895.32|891.32|896.48|892.48|896.97|892.97|894.92|890.92|31
1618752430000|2021-04-18 13:27:10|896.51|892.51|898.32|894.32|898.32|894.32|896.39|892.39|23
1618752440000|2021-04-18 13:27:20|897.02|893.02|897.13|893.13|897.49|893.49|896.91|892.91|22
1618752450000|2021-04-18 13:27:30|897.14|893.14|897.87|893.87|898.51|894.51|897.14|893.14|16
1618752460000|2021-04-18 13:27:40|897.95|893.95|898.51|894.51|898.9|894.9|897.46|893.46|26
1618752470000|2021-04-18 13:27:50|898.12|894.12|898.6|894.6|898.96|894.96|897.96|893.96|31
1618752480000|2021-04-18 13:28:00|898.58|894.58|898.93|894.93|899.22|895.22|898.42|894.42|34
1618752490000|2021-04-18 13:28:10|899.09|895.09|899.3|895.3|900.32|896.32|898.55|894.55|27
1618752500000|2021-04-18 13:28:20|899.21|895.21|899.92|895.92|900.58|896.58|898.95|894.95|32
1618752510000|2021-04-18 13:28:30|899.97|895.97|900.06|896.06|900.13|896.13|899.63|895.63|21
1618752520000|2021-04-18 13:28:40|900.05|896.05|899.86|895.86|900.13|896.13|899.54|895.54|20
1618752530000|2021-04-18 13:28:50|899.82|895.82|899.73|895.73|899.94|895.94|899.7|895.7|19
1618752540000|2021-04-18 13:29:00|899.67|895.67|899.47|895.47|900.12|896.12|899.47|895.47|26
1618752550000|2021-04-18 13:29:10|899.4|895.4|898.59|894.59|900.12|896.12|898.49|894.49|20
1618752560000|2021-04-18 13:29:20|898.95|894.95|899.17|895.17|901.14|897.14|898.43|894.43|20
1618752570000|2021-04-18 13:29:30|899.23|895.23|897.81|893.81|899.54|895.54|897.77|893.77|19
1618752580000|2021-04-18 13:29:40|897.78|893.78|898.07|894.07|898.43|894.43|897.66|893.66|24
1618752590000|2021-04-18 13:29:50|898.14|894.14|897.89|893.89|898.27|894.27|897.87|893.87|20
1618752600000|2021-04-18 13:30:00|898.1|894.1|897.75|893.75|898.1|894.1|897.71|893.71|16
1618752610000|2021-04-18 13:30:10|897.96|893.96|897.6|893.6|897.96|893.96|897.39|893.39|22
1618752620000|2021-04-18 13:30:20|897.69|893.69|897.82|893.82|898.9|894.9|897.6|893.6|37
1618752630000|2021-04-18 13:30:30|898.3|894.3|898.38|894.38|898.88|894.88|897.8|893.8|34
1618752640000|2021-04-18 13:30:40|898.33|894.33|899.59|895.59|900.01|896.01|898.26|894.26|29
1618752650000|2021-04-18 13:30:50|899.58|895.58|900.1|896.1|900.4|896.4|899.58|895.58|22
1618752660000|2021-04-18 13:31:00|900.17|896.17|900.43|896.43|901.64|897.64|900|896|22
1618752670000|2021-04-18 13:31:10|900.77|896.77|900.66|896.66|901.75|897.75|900.07|896.07|26
1618752680000|2021-04-18 13:31:20|900.89|896.89|901.56|897.56|902.31|898.31|900.39|896.39|25
1618752690000|2021-04-18 13:31:30|901.43|897.43|903.2|899.2|903.2|899.2|901.34|897.34|13
1618752700000|2021-04-18 13:31:40|903.22|899.22|904.04|900.04|904.16|900.16|903.22|899.22|7
1618752710000|2021-04-18 13:31:50|903.63|899.63|903.71|899.71|903.73|899.73|903.43|899.43|19
1618752720000|2021-04-18 13:32:00|903.72|899.72|903.04|899.04|903.72|899.72|903.04|899.04|26
1618752730000|2021-04-18 13:32:10|903.02|899.02|903.28|899.28|903.41|899.41|902.93|898.93|12
1618752740000|2021-04-18 13:32:20|903.18|899.18|902.72|898.72|903.21|899.21|902.72|898.72|8
1618752750000|2021-04-18 13:32:30|903.3|899.3|902.81|898.81|903.74|899.74|902.63|898.63|15
1618752760000|2021-04-18 13:32:40|902.95|898.95|902.98|898.98|903.21|899.21|902.73|898.73|11
1618752770000|2021-04-18 13:32:50|903.19|899.19|903.93|899.93|904.25|900.25|903.19|899.19|19
1618752780000|2021-04-18 13:33:00|903.94|899.94|904.46|900.46|904.67|900.67|903.94|899.94|15
1618752790000|2021-04-18 13:33:10|904.45|900.45|904.72|900.72|904.83|900.83|904.45|900.45|7
1618752800000|2021-04-18 13:33:20|904.73|900.73|904.83|900.83|904.83|900.83|904.73|900.73|3
1618752810000|2021-04-18 13:33:30|904.9|900.9|907.1|903.1|907.17|903.17|904.76|900.76|14
1618752820000|2021-04-18 13:33:40|907.12|903.12|909.04|905.04|909.04|905.04|907.03|903.03|27
1618752830000|2021-04-18 13:33:50|908.16|904.16|908.5|904.5|909.76|905.76|908.08|904.08|29
1618752840000|2021-04-18 13:34:00|908.65|904.65|908.86|904.86|909|905|908.52|904.52|21
1618752850000|2021-04-18 13:34:10|908.93|904.93|909.89|905.89|910.65|906.65|908.88|904.88|26
1618752860000|2021-04-18 13:34:20|909.87|905.87|909.53|905.53|909.9|905.9|909.13|905.13|12
1618752870000|2021-04-18 13:34:30|909.44|905.44|909.65|905.65|909.78|905.78|908.57|904.57|14
1618752880000|2021-04-18 13:34:40|909.78|905.78|909.77|905.77|910.91|906.91|909.65|905.65|12
1618752890000|2021-04-18 13:34:50|909.72|905.72|909.51|905.51|910.54|906.54|909.45|905.45|25
1618752900000|2021-04-18 13:35:00|909.5|905.5|910.33|906.33|910.36|906.36|909.34|905.34|11
1618752910000|2021-04-18 13:35:10|910.31|906.31|909.95|905.95|910.31|906.31|909.05|905.05|28
1618752920000|2021-04-18 13:35:20|909.94|905.94|909.92|905.92|909.94|905.94|909.14|905.14|5
1618752930000|2021-04-18 13:35:30|909.91|905.91|907.95|903.95|909.91|905.91|907.87|903.87|16
1618752940000|2021-04-18 13:35:40|905.35|901.35|904.78|900.78|905.39|901.39|904.72|900.72|11
1618752950000|2021-04-18 13:35:50|904.75|900.75|905.52|901.52|905.62|901.62|904.75|900.75|15
1618752960000|2021-04-18 13:36:00|905.42|901.42|906.49|902.49|906.49|902.49|905.28|901.28|26
1618752970000|2021-04-18 13:36:10|906.48|902.48|905.58|901.58|906.48|902.48|905.56|901.56|16
1618752980000|2021-04-18 13:36:20|905.56|901.56|905.38|901.38|906.12|902.12|904.64|900.64|22
1618752990000|2021-04-18 13:36:30|905.16|901.16|905.32|901.32|905.48|901.48|903.49|899.49|26
1618753000000|2021-04-18 13:36:40|905.42|901.42|904.68|900.68|905.91|901.91|904.55|900.55|11
1618753010000|2021-04-18 13:36:50|904.61|900.61|905.29|901.29|905.29|901.29|904.34|900.34|17
1618753020000|2021-04-18 13:37:00|905.26|901.26|905.08|901.08|905.66|901.66|904.86|900.86|11
1618753030000|2021-04-18 13:37:10|905.35|901.35|905.29|901.29|905.68|901.68|905.04|901.04|12
1618753040000|2021-04-18 13:37:20|905.21|901.21|905.52|901.52|905.76|901.76|905.04|901.04|10
1618753050000|2021-04-18 13:37:30|905.48|901.48|904.54|900.54|905.48|901.48|903.59|899.59|24
1618753060000|2021-04-18 13:37:40|904.52|900.52|904.07|900.07|905|901|903.65|899.65|23
1618753070000|2021-04-18 13:37:50|904.02|900.02|904.97|900.97|904.97|900.97|903.8|899.8|12
1618753080000|2021-04-18 13:38:00|904.95|900.95|903.98|899.98|904.95|900.95|903.88|899.88|14
1618753090000|2021-04-18 13:38:10|904.31|900.31|903.87|899.87|904.36|900.36|903.82|899.82|16
1618753100000|2021-04-18 13:38:20|903.75|899.75|903.96|899.96|904.95|900.95|903.75|899.75|14
1618753110000|2021-04-18 13:38:30|903.86|899.86|903.98|899.98|904.53|900.53|903.6|899.6|23
1618753120000|2021-04-18 13:38:40|903.6|899.6|903.7|899.7|904.44|900.44|903.6|899.6|17
1618753130000|2021-04-18 13:38:50|903.69|899.69|904.43|900.43|904.45|900.45|903.6|899.6|16
1618753140000|2021-04-18 13:39:00|903.83|899.83|902.02|898.02|904.14|900.14|901.69|897.69|15
1618753150000|2021-04-18 13:39:10|902.47|898.47|901.5|897.5|902.47|898.47|901.5|897.5|16
1618753160000|2021-04-18 13:39:20|901.49|897.49|901.28|897.28|901.71|897.71|901.28|897.28|10
1618753170000|2021-04-18 13:39:30|901.33|897.33|901.15|897.15|901.55|897.55|901.15|897.15|7
1618753180000|2021-04-18 13:39:40|901.46|897.46|901.14|897.14|901.52|897.52|901.14|897.14|13
1618753190000|2021-04-18 13:39:50|901.11|897.11|900.61|896.61|901.11|897.11|900.61|896.61|10
1618753200000|2021-04-18 13:40:00|900.91|896.91|900.04|896.04|900.91|896.91|899.92|895.92|9
1618753210000|2021-04-18 13:40:10|900.22|896.22|900.68|896.68|900.79|896.79|900.22|896.22|7
1618753220000|2021-04-18 13:40:20|899.86|895.86|900.1|896.1|900.85|896.85|899.86|895.86|14
1618753230000|2021-04-18 13:40:30|900.45|896.45|899.87|895.87|900.45|896.45|899.69|895.69|17
1618753240000|2021-04-18 13:40:40|899.79|895.79|900.37|896.37|900.37|896.37|899.24|895.24|14
1618753250000|2021-04-18 13:40:50|900.35|896.35|899.78|895.78|900.35|896.35|899.38|895.38|16
1618753260000|2021-04-18 13:41:00|899.55|895.55|896.53|892.53|899.8|895.8|896.53|892.53|22
1618753270000|2021-04-18 13:41:10|896.47|892.47|897.21|893.21|897.35|893.35|896.21|892.21|22
1618753280000|2021-04-18 13:41:20|896.56|892.56|897.05|893.05|897.75|893.75|896.35|892.35|31
1618753290000|2021-04-18 13:41:30|897.03|893.03|896.6|892.6|897.61|893.61|896.6|892.6|31
1618753300000|2021-04-18 13:41:40|896.56|892.56|897.74|893.74|897.82|893.82|896.56|892.56|18
1618753310000|2021-04-18 13:41:50|897.82|893.82|896.85|892.85|897.93|893.93|896.58|892.58|20
1618753320000|2021-04-18 13:42:00|896.66|892.66|896.55|892.55|897.18|893.18|896.52|892.52|20
1618753330000|2021-04-18 13:42:10|896.81|892.81|897.04|893.04|897.8|893.8|896.76|892.76|21
1618753340000|2021-04-18 13:42:20|896.99|892.99|897.11|893.11|897.33|893.33|896.79|892.79|22
1618753350000|2021-04-18 13:42:30|896.98|892.98|896.91|892.91|897.38|893.38|896.86|892.86|21
1618753360000|2021-04-18 13:42:40|896.9|892.9|897.08|893.08|897.55|893.55|896.84|892.84|29
1618753370000|2021-04-18 13:42:50|897.16|893.16|896.93|892.93|897.97|893.97|896.89|892.89|17
1618753380000|2021-04-18 13:43:00|896.91|892.91|896.77|892.77|897.36|893.36|896.67|892.67|15
1618753390000|2021-04-18 13:43:10|896.76|892.76|896.72|892.72|897.03|893.03|896.69|892.69|17
1618753400000|2021-04-18 13:43:20|897.04|893.04|896.56|892.56|897.04|893.04|896.56|892.56|13
1618753410000|2021-04-18 13:43:30|896.4|892.4|897.03|893.03|897.07|893.07|896.4|892.4|11
1618753420000|2021-04-18 13:43:40|896.98|892.98|896.98|892.98|896.98|892.98|896.95|892.95|3
1618753430000|2021-04-18 13:43:50|896.95|892.95|896.95|892.95|896.95|892.95|896.58|892.58|7
1618753440000|2021-04-18 13:44:00|896.94|892.94|896.74|892.74|896.94|892.94|896.42|892.42|15
1618753450000|2021-04-18 13:44:10|896.7|892.7|896.5|892.5|897.24|893.24|896.42|892.42|18
1618753460000|2021-04-18 13:44:20|896.47|892.47|896.7|892.7|896.72|892.72|896.41|892.41|10
1618753470000|2021-04-18 13:44:30|896.64|892.64|896.01|892.01|897.12|893.12|896.01|892.01|16
1618753480000|2021-04-18 13:44:40|895.94|891.94|895.72|891.72|896.76|892.76|895.36|891.36|25
1618753490000|2021-04-18 13:44:50|895.7|891.7|896.81|892.81|897.11|893.11|895.54|891.54|24
1618753500000|2021-04-18 13:45:00|896.71|892.71|896.6|892.6|897.05|893.05|896.34|892.34|20
1618753510000|2021-04-18 13:45:10|897.62|893.62|896.59|892.59|897.83|893.83|896.59|892.59|29
1618753520000|2021-04-18 13:45:20|896.6|892.6|896.5|892.5|897.64|893.64|896.37|892.37|25
1618753530000|2021-04-18 13:45:30|896.45|892.45|897.72|893.72|897.82|893.82|896.3|892.3|28
1618753540000|2021-04-18 13:45:40|897.96|893.96|898.67|894.67|899.42|895.42|897.96|893.96|29
1618753550000|2021-04-18 13:45:50|898.8|894.8|899.05|895.05|899.86|895.86|898.56|894.56|30
1618753560000|2021-04-18 13:46:00|899.33|895.33|898.57|894.57|899.34|895.34|898.57|894.57|21
1618753570000|2021-04-18 13:46:10|898.61|894.61|898.28|894.28|899.04|895.04|898.16|894.16|15
1618753580000|2021-04-18 13:46:20|898.3|894.3|898.28|894.28|898.3|894.3|897.95|893.95|10
1618753590000|2021-04-18 13:46:30|898.16|894.16|897.71|893.71|898.16|894.16|897.61|893.61|14
1618753600000|2021-04-18 13:46:40|897.59|893.59|898.17|894.17|898.54|894.54|897.57|893.57|24
1618753610000|2021-04-18 13:46:50|898.16|894.16|897.78|893.78|898.16|894.16|897.77|893.77|14
1618753620000|2021-04-18 13:47:00|897.81|893.81|897.95|893.95|898.33|894.33|897.76|893.76|15
1618753630000|2021-04-18 13:47:10|897.92|893.92|898.12|894.12|898.22|894.22|897.8|893.8|15
1618753640000|2021-04-18 13:47:20|898.17|894.17|897.85|893.85|898.22|894.22|897.85|893.85|14
1618753650000|2021-04-18 13:47:30|897.84|893.84|897.98|893.98|898.11|894.11|897.84|893.84|10
1618753660000|2021-04-18 13:47:40|898.05|894.05|898.5|894.5|899.09|895.09|897.81|893.81|20
1618753670000|2021-04-18 13:47:50|898.53|894.53|899.51|895.51|899.6|895.6|898.53|894.53|12
1618753680000|2021-04-18 13:48:00|899.33|895.33|898.89|894.89|899.93|895.93|898.89|894.89|10
1618753690000|2021-04-18 13:48:10|898.94|894.94|899.35|895.35|899.52|895.52|898.94|894.94|14
1618753700000|2021-04-18 13:48:20|899.23|895.23|898.94|894.94|899.34|895.34|898.87|894.87|18
1618753710000|2021-04-18 13:48:30|898.88|894.88|898.94|894.94|899.83|895.83|898.78|894.78|25
1618753720000|2021-04-18 13:48:40|898.93|894.93|899.88|895.88|900.66|896.66|898.93|894.93|30
1618753730000|2021-04-18 13:48:50|899.87|895.87|899.56|895.56|900.19|896.19|899.56|895.56|11
1618753740000|2021-04-18 13:49:00|899.66|895.66|900.85|896.85|900.85|896.85|899.51|895.51|26
1618753750000|2021-04-18 13:49:10|900.63|896.63|900.48|896.48|901.22|897.22|900.48|896.48|15
1618753760000|2021-04-18 13:49:20|900.55|896.55|900.43|896.43|901.13|897.13|900.38|896.38|16
1618753770000|2021-04-18 13:49:30|900.16|896.16|900.54|896.54|901.16|897.16|900.04|896.04|16
1618753780000|2021-04-18 13:49:40|901.04|897.04|900.12|896.12|901.04|897.04|900.11|896.11|21
1618753790000|2021-04-18 13:49:50|899.95|895.95|899.75|895.75|900.55|896.55|899.75|895.75|19
1618753800000|2021-04-18 13:50:00|899.87|895.87|899.97|895.97|900.45|896.45|899.48|895.48|16
1618753810000|2021-04-18 13:50:10|899.94|895.94|900.04|896.04|900.64|896.64|899.88|895.88|28
1618753820000|2021-04-18 13:50:20|900.03|896.03|900.16|896.16|900.21|896.21|899.78|895.78|19
1618753830000|2021-04-18 13:50:30|900.18|896.18|901.05|897.05|901.05|897.05|900.03|896.03|14
1618753840000|2021-04-18 13:50:40|900.65|896.65|900.79|896.79|901.55|897.55|900.65|896.65|25
1618753850000|2021-04-18 13:50:50|900.74|896.74|901.22|897.22|901.42|897.42|900.6|896.6|17
1618753860000|2021-04-18 13:51:00|900.73|896.73|900.89|896.89|901.02|897.02|900.73|896.73|20
1618753870000|2021-04-18 13:51:10|901.65|897.65|901.46|897.46|901.88|897.88|901.08|897.08|25
1618753880000|2021-04-18 13:51:20|901.43|897.43|901.8|897.8|901.8|897.8|900.97|896.97|19
1618753890000|2021-04-18 13:51:30|901.9|897.9|901.07|897.07|902.18|898.18|900.91|896.91|16
1618753900000|2021-04-18 13:51:40|900.74|896.74|900.98|896.98|901.54|897.54|900.74|896.74|15
1618753910000|2021-04-18 13:51:50|900.97|896.97|901.33|897.33|901.75|897.75|900.86|896.86|25
1618753920000|2021-04-18 13:52:00|901.73|897.73|902.46|898.46|902.76|898.76|901.73|897.73|25
1618753930000|2021-04-18 13:52:10|902.45|898.45|902.99|898.99|903.26|899.26|902.22|898.22|13
1618753940000|2021-04-18 13:52:20|903.22|899.22|903.04|899.04|903.22|899.22|902.99|898.99|11
1618753950000|2021-04-18 13:52:30|903.15|899.15|903.24|899.24|903.24|899.24|902.58|898.58|20
1618753960000|2021-04-18 13:52:40|903.17|899.17|902.75|898.75|903.4|899.4|902.47|898.47|17
1618753970000|2021-04-18 13:52:50|906.58|896.45|903|899|906.58|899.44|902.93|896.45|15
1618753980000|2021-04-18 13:53:00|907.43|896.45|903.19|899.19|907.43|899.44|902.95|896.45|18
1618753990000|2021-04-18 13:53:10|906.48|896.45|902.03|898.03|906.48|899.25|902.03|896.45|19
1618754000000|2021-04-18 13:53:20|902.17|898.17|902.75|898.75|902.87|898.87|901.8|897.8|30
1618754010000|2021-04-18 13:53:30|902.64|898.64|902.32|898.32|902.64|898.64|901.86|897.86|11
1618754020000|2021-04-18 13:53:40|902.35|898.35|902.59|898.59|902.61|898.61|901.47|897.47|18
1618754030000|2021-04-18 13:53:50|903.18|899.18|901.58|897.58|903.18|899.18|901.58|897.58|9
1618754040000|2021-04-18 13:54:00|901.57|897.57|901.34|897.34|901.57|897.57|901.34|897.34|9
1618754050000|2021-04-18 13:54:10|901.4|897.4|901.56|897.56|901.57|897.57|901.4|897.4|7
1618754060000|2021-04-18 13:54:20|901.57|897.57|901.38|897.38|901.57|897.57|901.26|897.26|11
1618754070000|2021-04-18 13:54:30|901.35|897.35|901.07|897.07|901.35|897.35|901.07|897.07|8
1618754080000|2021-04-18 13:54:40|901.06|897.06|901.18|897.18|901.18|897.18|900.98|896.98|4
1618754090000|2021-04-18 13:54:50|901.43|897.43|901.18|897.18|901.44|897.44|901.18|897.18|3
1618754100000|2021-04-18 13:55:00|901.84|897.84|902.21|898.21|902.21|898.21|901.68|897.68|8
1618754110000|2021-04-18 13:55:10|902.19|898.19|902.6|898.6|902.6|898.6|901.61|897.61|10
1618754120000|2021-04-18 13:55:20|902.35|898.35|902.42|898.42|902.42|898.42|902.3|898.3|3
1618754130000|2021-04-18 13:55:30|902.44|898.44|902.47|898.47|902.65|898.65|902.42|898.42|8
1618754140000|2021-04-18 13:55:40|902.56|898.56|902.67|898.67|902.67|898.67|902.56|898.56|5
1618754150000|2021-04-18 13:55:50|902.64|898.64|902.13|898.13|902.64|898.64|902.13|898.13|11
1618754160000|2021-04-18 13:56:00|902.03|898.03|902.33|898.33|902.33|898.33|902.03|898.03|10
1618754170000|2021-04-18 13:56:10|902.23|898.23|902.58|898.58|903|899|902.23|898.23|13
1618754180000|2021-04-18 13:56:20|902.72|898.72|902.66|898.66|902.79|898.79|902.66|898.66|8
1618754190000|2021-04-18 13:56:30|902.77|898.77|902.13|898.13|902.77|898.77|902.13|898.13|5
1618754200000|2021-04-18 13:56:40|902.11|898.11|902.41|898.41|902.54|898.54|901.88|897.88|14
1618754210000|2021-04-18 13:56:50|902.39|898.39|902.82|898.82|902.82|898.82|902.25|898.25|12
1618754220000|2021-04-18 13:57:00|902.72|898.72|902.71|898.71|902.82|898.82|902.71|898.71|5
1618754230000|2021-04-18 13:57:10|902.69|898.69|902.15|898.15|902.69|898.69|902.07|898.07|16
1618754240000|2021-04-18 13:57:20|902.08|898.08|901.93|897.93|902.08|898.08|901.93|897.93|3
1618754250000|2021-04-18 13:57:30|902.32|898.32|902.45|898.45|902.57|898.57|901.93|897.93|15
1618754260000|2021-04-18 13:57:40|902.33|898.33|902.86|898.86|903.05|899.05|902.23|898.23|16
1618754270000|2021-04-18 13:57:50|902.81|898.81|902.78|898.78|903.03|899.03|902.78|898.78|9
1618754280000|2021-04-18 13:58:00|902.72|898.72|902.78|898.78|903.01|899.01|902.72|898.72|9
1618754290000|2021-04-18 13:58:10|902.72|898.72|906.52|896.45|906.52|899.37|902.72|896.45|10
1618754300000|2021-04-18 13:58:20|903.13|899.13|903.36|899.36|906.94|899.41|903.13|896.45|11
1618754310000|2021-04-18 13:58:30|906.72|896.45|903.35|899.35|906.72|899.4|903.35|896.45|7
1618754320000|2021-04-18 13:58:40|903.23|899.23|903.22|899.22|906.72|899.43|903.2|896.45|17
1618754330000|2021-04-18 13:58:50|906.72|896.45|903.4|899.4|906.72|899.4|903.4|896.45|7
1618754340000|2021-04-18 13:59:00|906.72|896.45|906.86|896.45|907.83|899.4|903.4|896.45|15
1618754350000|2021-04-18 13:59:10|906.81||908.37||909.94||906.81||20
1618754360000|2021-04-18 13:59:20|908.35||908.42||909.18||907.54||23
1618754370000|2021-04-18 13:59:30|908.46||908.38||908.51||908.19||15
1618754380000|2021-04-18 13:59:40|908.4||909.99||910||908.4||5
1618754390000|2021-04-18 13:59:50|909.95||910.29||910.33||909.95||4
1618754400000|2021-04-18 14:00:00|910.33||910.29||910.33||910.29||2
1618754410000|2021-04-18 14:00:10|910.33||910.33||910.33||910.33||1
1618754420000|2021-04-18 14:00:20|912.23||912.61||912.67||912.23||4
1618754440000|2021-04-18 14:00:40|911.57||911.53||911.57||911.53||2
1618754450000|2021-04-18 14:00:50|911.08||911.08||911.08||911.08||1
1618754460000|2021-04-18 14:01:00|911.54||911.35||911.54||911.35||2
1618754490000|2021-04-18 14:01:30|911||910.93||911||910.41||8
1618754500000|2021-04-18 14:01:40|912.33||914.13||914.15||912.33||10
1618754510000|2021-04-18 14:01:50|913.58||913.86||914.12||913.58||9
1618754520000|2021-04-18 14:02:00|914.78||916.5||918.51||914.56||8
1618754530000|2021-04-18 14:02:10|916.49||916||916.49||916||3
1618754540000|2021-04-18 14:02:20|916.45||916.45||916.45||916.45||1
1618754550000|2021-04-18 14:02:30|915.29||915.74||915.74||915.29||2
1618754560000|2021-04-18 14:02:40|915.36||915||915.36||915||2
1618754570000|2021-04-18 14:02:50|915.34||917.78||918.25||915.34||8
1618754580000|2021-04-18 14:03:00|917.53||918.79||918.93||917.53||4
1618754600000|2021-04-18 14:03:20|919.3||918.85||919.3||918.85||2
1618754630000|2021-04-18 14:03:50|918.05||917.86||918.05||917.86||2
1618754650000|2021-04-18 14:04:10|917.38||917.03||917.38||917.03||2
1618754660000|2021-04-18 14:04:20|915.83||915.83||915.83||915.83||1
1618754670000|2021-04-18 14:04:30|916.14||915.83||916.14||915.32||7
1618754680000|2021-04-18 14:04:40|915.58||915.63||915.83||915.58||10
1618754690000|2021-04-18 14:04:50|915.42||914.37||916.49||914.37||12
1618754700000|2021-04-18 14:05:00|914.25||914||914.32||914||9
1618754710000|2021-04-18 14:05:10|914.3||915.55||915.62||913.99||10
1618754720000|2021-04-18 14:05:20|915.62||915.47||915.62||915.05||12
1618754730000|2021-04-18 14:05:30|915.27||914.52||915.27||914.52||6
1618754740000|2021-04-18 14:05:40|914.75||914.48||914.75||914.48||2
1618754750000|2021-04-18 14:05:50|914.24||913.79||914.24||913.79||4
1618754960000|2021-04-18 14:09:20|908.99|904.99|907.88|903.88|908.99|904.99|907.84|903.84|11
1618754970000|2021-04-18 14:09:30|908.06|904.06|907.65|903.65|908.06|904.06|907.54|903.54|8
1618754980000|2021-04-18 14:09:40|907.56|903.56|907.03|903.03|907.56|903.56|907.03|903.03|6
1618754990000|2021-04-18 14:09:50|906.99|902.99|903.71|899.71|907.07|903.07|903.4|899.4|23
1618755000000|2021-04-18 14:10:00|903.4|899.4|903.25|899.25|903.81|899.81|903.14|899.14|19
1618755010000|2021-04-18 14:10:10|903.14|899.14|903.1|899.1|903.14|899.14|903.05|899.05|5
1618755020000|2021-04-18 14:10:20|903.2|899.2|901.58|897.58|903.2|899.2|901.58|897.58|13
1618755030000|2021-04-18 14:10:30|901.55|897.55|899.47|895.47|901.58|897.58|898.91|894.91|23
1618755040000|2021-04-18 14:10:40|899.67|895.67|899.09|895.09|899.67|895.67|899.04|895.04|15
1618755050000|2021-04-18 14:10:50|899.6|895.6|900.55|896.55|900.55|896.55|899.16|895.16|25
1618755060000|2021-04-18 14:11:00|900.46|896.46|901.36|897.36|901.36|897.36|900.28|896.28|25
1618755070000|2021-04-18 14:11:10|901.51|897.51|901.87|897.87|902|898|901.47|897.47|10
1618755080000|2021-04-18 14:11:20|901.98|897.98|901.57|897.57|901.98|897.98|901.13|897.13|18
1618755090000|2021-04-18 14:11:30|901.55|897.55|902.49|898.49|902.56|898.56|901.55|897.55|24
1618755100000|2021-04-18 14:11:40|902.38|898.38|902.33|898.33|902.56|898.56|902.31|898.31|15
1618755110000|2021-04-18 14:11:50|902.2|898.2|903.22|899.22|903.22|899.22|902.2|898.2|12
1618755120000|2021-04-18 14:12:00|903|899|902.43|898.43|903.01|899.01|902.4|898.4|25
1618755130000|2021-04-18 14:12:10|903.22|899.22|902.24|898.24|903.22|899.22|902.24|898.24|20
1618755140000|2021-04-18 14:12:20|902.35|898.35|902.86|898.86|902.97|898.97|902.23|898.23|10
1618755150000|2021-04-18 14:12:30|902.97|898.97|902.83|898.83|902.97|898.97|902.61|898.61|7
1618755160000|2021-04-18 14:12:40|902.85|898.85|902.82|898.82|904.04|900.04|902.82|898.82|22
1618755170000|2021-04-18 14:12:50|903.65|899.65|904.01|900.01|904.28|900.28|903.65|899.65|13
1618755180000|2021-04-18 14:13:00|903.63|899.63|903.76|899.76|904.35|900.35|903.63|899.63|17
1618755190000|2021-04-18 14:13:10|903.77|899.77|904.12|900.12|904.35|900.35|903.63|899.63|13
1618755200000|2021-04-18 14:13:20|903.88|899.88|903.26|899.26|903.88|899.88|903.25|899.25|11
1618755210000|2021-04-18 14:13:30|903.12|899.12|903.26|899.26|903.31|899.31|903.12|899.12|4
1618755220000|2021-04-18 14:13:40|903.51|899.51|910.12|906.12|910.12|906.12|903.51|897.71|13
1618755230000|2021-04-18 14:13:50|909.57|905.57|911.34|907.34|911.81|907.81|909.57|905.57|26
1618755240000|2021-04-18 14:14:00|911.12|907.12|909.94|905.94|911.12|907.12|909.67|905.67|18
1618755250000|2021-04-18 14:14:10|909.95|905.95|909.91|905.91|910.17|906.17|909.91|905.91|15
1618755260000|2021-04-18 14:14:20|909.65|905.65|909.94|905.94|910.04|906.04|909.6|905.6|14
1618755270000|2021-04-18 14:14:30|910.17|906.17|910.08|906.08|910.25|906.25|909.72|905.72|7
1618755280000|2021-04-18 14:14:40|910.18|906.18|909.93|905.93|910.41|906.41|909.47|905.47|18
1618755290000|2021-04-18 14:14:50|910.02|906.02|910.63|906.63|910.92|906.92|910.02|906.02|15
1618755300000|2021-04-18 14:15:00|910.77|906.77|910.15|906.15|910.91|906.91|910.11|906.11|9
1618755310000|2021-04-18 14:15:10|910.13|906.13|910.32|906.32|910.87|906.87|909.88|905.88|17
1618755320000|2021-04-18 14:15:20|910.54|906.54|910.32|906.32|910.54|906.54|909.88|905.88|6
1618755330000|2021-04-18 14:15:30|909.88|905.88|909.05|905.05|910.32|906.32|909.05|905.05|14
1618755340000|2021-04-18 14:15:40|909.04|905.04|908.87|904.87|909.37|905.37|908.39|904.39|21
1618755350000|2021-04-18 14:15:50|908.82|904.82|908.3|904.3|909.16|905.16|908.28|904.28|19
1618755360000|2021-04-18 14:16:00|908.28|904.28|906.89|902.89|909.16|905.16|906.84|902.84|14
1618755370000|2021-04-18 14:16:10|906.59|902.59|905.33|901.33|906.94|902.94|905.28|901.28|13
1618755380000|2021-04-18 14:16:20|905.5|901.5|904.34|900.34|905.5|901.5|904.34|900.34|9
1618755390000|2021-04-18 14:16:30|904.45|900.45|904.1|900.1|904.6|900.6|904.1|900.1|8
1618755400000|2021-04-18 14:16:40|904.09|900.09|904.24|900.24|904.24|900.24|903.7|899.7|20
1618755410000|2021-04-18 14:16:50|903.79|899.79|903.34|899.34|903.79|899.79|903.34|899.34|2
1618755420000|2021-04-18 14:17:00|903.08|899.08|903.08|899.08|903.08|899.08|903.08|899.08|1
1618755430000|2021-04-18 14:17:10|903.13|899.13|903.62|899.62|903.92|899.92|903.13|899.13|12
1618755440000|2021-04-18 14:17:20|903.66|899.66|904.08|900.08|904.45|900.45|903.66|899.66|9
1618755450000|2021-04-18 14:17:30|904.09|900.09|904.09|900.09|904.09|900.09|904.09|900.09|1
1618755460000|2021-04-18 14:17:40|904.01|900.01|904.36|900.36|904.58|900.58|904.01|900.01|9
1618755470000|2021-04-18 14:17:50|904.4|900.4|904.88|900.88|904.94|900.94|904.21|900.21|21
1618755480000|2021-04-18 14:18:00|904.89|900.89|903.19|899.19|905.54|901.54|902.97|898.97|19
1618755490000|2021-04-18 14:18:10|903.14|899.14|902.36|898.36|903.14|899.14|902.34|898.34|21
1618755500000|2021-04-18 14:18:20|902.34|898.34|902.08|898.08|902.34|898.34|902.08|898.08|15
1618755520000|2021-04-18 14:18:40|901.49|897.49|901.13|897.13|901.49|897.49|901.13|897.13|2
1618755530000|2021-04-18 14:18:50|901.12|897.12|901.51|897.51|902.42|898.42|901.1|897.1|17
1618755540000|2021-04-18 14:19:00|901.58|897.58|901.91|897.91|902.03|898.03|901.57|897.57|12
1618755550000|2021-04-18 14:19:10|901.89|897.89|901.84|897.84|902.02|898.02|901.84|897.84|15
1618755560000|2021-04-18 14:19:20|901.81|897.81|901.7|897.7|902.33|898.33|901.7|897.7|16
1618755570000|2021-04-18 14:19:30|901.69|897.69|901.38|897.38|901.69|897.69|901.23|897.23|17
1618755580000|2021-04-18 14:19:40|901.32|897.32|899.71|895.71|901.64|897.64|899.58|895.58|20
1618755590000|2021-04-18 14:19:50|899.7|895.7|899.67|895.67|900.36|896.36|899.55|895.55|26
1618755600000|2021-04-18 14:20:00|899.66|895.66|899.34|895.34|900.33|896.33|899.32|895.32|25
1618755610000|2021-04-18 14:20:10|899.26|895.26|899.03|895.03|900.16|896.16|899.03|895.03|18
1618755620000|2021-04-18 14:20:20|899.16|895.16|899.22|895.22|899.66|895.66|899.01|895.01|19
1618755630000|2021-04-18 14:20:30|899.05|895.05|899.17|895.17|899.67|895.67|899.03|895.03|15
1618755640000|2021-04-18 14:20:40|899.65|895.65|899.4|895.4|899.74|895.74|899.35|895.35|15
1618755650000|2021-04-18 14:20:50|899.38|895.38|899.4|895.4|900.06|896.06|899.35|895.35|16
1618755660000|2021-04-18 14:21:00|899.42|895.42|901.23|897.23|901.51|897.51|899.42|895.42|29
1618755670000|2021-04-18 14:21:10|901.21|897.21|901.49|897.49|901.53|897.53|900.91|896.91|18
1618755680000|2021-04-18 14:21:20|901.46|897.46|901.24|897.24|901.46|897.46|900.78|896.78|19
1618755690000|2021-04-18 14:21:30|901.1|897.1|901.26|897.26|901.88|897.88|901.06|897.06|28
1618755700000|2021-04-18 14:21:40|901.25|897.25|901.48|897.48|901.79|897.79|901.25|897.25|22
1618755710000|2021-04-18 14:21:50|901.8|897.8|901.12|897.12|902.4|898.4|901.12|897.12|21
1618755720000|2021-04-18 14:22:00|901.1|897.1|901.08|897.08|901.11|897.11|901.08|897.08|4
1618755740000|2021-04-18 14:22:20|900.79|896.79|900.2|896.2|901.01|897.01|900.14|896.14|12
1618755750000|2021-04-18 14:22:30|900.22|896.22|900.08|896.08|900.69|896.69|899.92|895.92|23
1618755760000|2021-04-18 14:22:40|900.07|896.07|900.63|896.63|900.63|896.63|899.93|895.93|22
1618755770000|2021-04-18 14:22:50|900.19|896.19|900.33|896.33|900.65|896.65|900.19|896.19|22
1618755780000|2021-04-18 14:23:00|900.3|896.3|900.18|896.18|900.78|896.78|900.05|896.05|23
1618755790000|2021-04-18 14:23:10|900.17|896.17|900.16|896.16|900.77|896.77|900.09|896.09|25
1618755800000|2021-04-18 14:23:20|900.15|896.15|900.11|896.11|900.82|896.82|900.01|896.01|25
1618755810000|2021-04-18 14:23:30|900.05|896.05|901.03|897.03|901.15|897.15|900|896|25
1618755820000|2021-04-18 14:23:40|900.99|896.99|901.24|897.24|901.95|897.95|900.97|896.97|32
1618755830000|2021-04-18 14:23:50|901.26|897.26|902|898|902.27|898.27|901.26|897.26|23
1618755840000|2021-04-18 14:24:00|901.99|897.99|902.04|898.04|902.55|898.55|901.9|897.9|18
1618755850000|2021-04-18 14:24:10|902.01|898.01|901.91|897.91|902.32|898.32|901.89|897.89|28
1618755860000|2021-04-18 14:24:20|901.9|897.9|901.78|897.78|902.15|898.15|901.71|897.71|26
1618755870000|2021-04-18 14:24:30|901.73|897.73|901.64|897.64|902.13|898.13|901.64|897.64|20
1618755890000|2021-04-18 14:24:50|902.46|898.46|902.43|898.43|902.46|898.46|902.4|898.4|4
1618755900000|2021-04-18 14:25:00|901.8|897.8|902.02|898.02|902.36|898.36|901.54|897.54|22
1618755910000|2021-04-18 14:25:10|902.01|898.01|901.94|897.94|902.49|898.49|901.85|897.85|17
1618755920000|2021-04-18 14:25:20|902.28|898.28|902.75|898.75|902.82|898.82|902.08|898.08|29
1618755930000|2021-04-18 14:25:30|902.77|898.77|903.1|899.1|903.87|899.87|902.76|898.76|22
1618755940000|2021-04-18 14:25:40|903.09|899.09|903.95|899.95|903.95|899.95|903|899|29
1618755950000|2021-04-18 14:25:50|904.16|900.16|904.26|900.26|904.85|900.85|903.69|899.69|25
1618755960000|2021-04-18 14:26:00|904.29|900.29|904.55|900.55|904.77|900.77|904.12|900.12|21
1618755970000|2021-04-18 14:26:10|904.53|900.53|904.84|900.84|904.84|900.84|904.31|900.31|25
1618755980000|2021-04-18 14:26:20|904.79|900.79|905.26|901.26|910.6|901.67|904.76|899.26|14
1618755990000|2021-04-18 14:26:30|905.25|901.25|911.39|907.39|911.91|907.91|904.69|900.69|35
1618756000000|2021-04-18 14:26:40|911.65|907.65|914.04|910.04|914.37|910.37|911.65|907.65|32
1618756010000|2021-04-18 14:26:50|914.78|910.78|914.96|910.96|914.96|910.96|913.68|909.68|30
1618756020000|2021-04-18 14:27:00|915.15|911.15|914.72|910.72|915.52|911.52|914.72|910.72|20
1618756030000|2021-04-18 14:27:10|914.7|910.7|915.73|911.73|916.21|912.21|914.7|910.7|26
1618756040000|2021-04-18 14:27:20|915.53|911.53|915.79|911.79|916.29|912.29|915.53|911.53|21
1618756050000|2021-04-18 14:27:30|915.77|911.77|916.21|912.21|916.34|912.34|915.71|911.71|19
1618756060000|2021-04-18 14:27:40|916.07|912.07|916.59|912.59|917.03|913.03|916.07|912.07|23
1618756070000|2021-04-18 14:27:50|916.58|912.58|916.04|912.04|917.98|913.98|916|912|27
1618756080000|2021-04-18 14:28:00|916.03|912.03|916.15|912.15|916.15|912.15|915.82|911.82|19
1618756090000|2021-04-18 14:28:10|916.11|912.11|916.56|912.56|916.77|912.77|915.66|911.66|27
1618756100000|2021-04-18 14:28:20|916.47|912.47|918.15|914.15|918.78|914.78|916.42|912.42|37
1618756110000|2021-04-18 14:28:30|917.92|913.92|918.11|914.11|918.12|914.12|917.47|913.47|30
1618756120000|2021-04-18 14:28:40|918.08|914.08|918.43|914.43|918.52|914.52|918.08|914.08|21
1618756130000|2021-04-18 14:28:50|918.53|914.53|918.38|914.38|918.57|914.57|918.33|914.33|18
1618756140000|2021-04-18 14:29:00|918.32|914.32|918.45|914.45|918.47|914.47|918.18|914.18|17
1618756150000|2021-04-18 14:29:10|918.56|914.56|918.65|914.65|919.05|915.05|918.56|914.56|23
1618756160000|2021-04-18 14:29:20|918.66|914.66|920.78|916.78|920.96|916.96|918.66|914.66|24
1618756170000|2021-04-18 14:29:30|920.76|916.76|920.62|916.62|921.23|917.23|920.45|916.45|20
1618756180000|2021-04-18 14:29:40|920.82|916.82|921.06|917.06|921.26|917.26|920.73|916.73|17
1618756190000|2021-04-18 14:29:50|921.05|917.05|920.78|916.78|921.05|917.05|920.73|916.73|16
1618756200000|2021-04-18 14:30:00|920.88|916.88|921.06|917.06|921.08|917.08|920.88|916.88|4
1618756210000|2021-04-18 14:30:10|921.03|917.03|920.17|916.17|921.03|917.03|920.17|916.17|15
1618756220000|2021-04-18 14:30:20|919.98|915.98|919.39|915.39|919.98|915.98|919.39|915.39|10
1618756230000|2021-04-18 14:30:30|919.77|915.77|918.89|914.89|919.77|915.77|918.78|914.78|12
1618756240000|2021-04-18 14:30:40|918.88|914.88|919.65|915.65|919.72|915.72|918.78|914.78|21
1618756250000|2021-04-18 14:30:50|919.64|915.64|919.11|915.11|919.64|915.64|918.66|914.66|32
1618756260000|2021-04-18 14:31:00|919.18|915.18|919.44|915.44|919.44|915.44|918.92|914.92|17
1618756270000|2021-04-18 14:31:10|919.5|915.5|920.16|916.16|920.17|916.17|919.35|915.35|16
1618756280000|2021-04-18 14:31:20|920.47|916.47|919.92|915.92|920.62|916.62|919.92|915.92|18
1618756290000|2021-04-18 14:31:30|919.91|915.91|919.14|915.14|920.09|916.09|919.14|915.14|34
1618756300000|2021-04-18 14:31:40|919.17|915.17|920.21|916.21|920.25|916.25|918.83|914.83|24
1618756310000|2021-04-18 14:31:50|920.17|916.17|919.96|915.96|920.17|916.17|919.68|915.68|17
1618756320000|2021-04-18 14:32:00|919.61|915.61|919.29|915.29|919.61|915.61|919.29|915.29|15
1618756330000|2021-04-18 14:32:10|920.03|916.03|915.62|911.62|920.03|916.03|915.22|911.22|14
1618756340000|2021-04-18 14:32:20|915.55|911.55|915.17|911.17|916|912|914.49|910.49|22
1618756350000|2021-04-18 14:32:30|915.2|911.2|915.51|911.51|915.59|911.59|914.38|910.38|29
1618756360000|2021-04-18 14:32:40|915.5|911.5|915.37|911.37|915.5|911.5|915.27|911.27|22
1618756370000|2021-04-18 14:32:50|915.34|911.34|915.44|911.44|915.52|911.52|915.32|911.32|14
1618756380000|2021-04-18 14:33:00|915.45|911.45|914.75|910.75|915.48|911.48|914.75|910.75|24
1618756390000|2021-04-18 14:33:10|914.73|910.73|914.41|910.41|914.78|910.78|914.32|910.32|24
1618756400000|2021-04-18 14:33:20|914.4|910.4|914.89|910.89|914.89|910.89|914.37|910.37|26
1618756410000|2021-04-18 14:33:30|914.85|910.85|914.89|910.89|914.91|910.91|914.78|910.78|11
1618756420000|2021-04-18 14:33:40|914.84|910.84|914.91|910.91|914.91|910.91|914.74|910.74|9
1618756430000|2021-04-18 14:33:50|914.97|910.97|915.63|911.63|915.63|911.63|914.24|910.24|13
1618756440000|2021-04-18 14:34:00|915.85|911.85|918.08|914.08|918.08|914.08|915.65|911.65|34
1618756450000|2021-04-18 14:34:10|918.12|914.12|916.78|912.78|918.27|914.27|916.78|912.78|25
1618756460000|2021-04-18 14:34:20|916.77|912.77|916.52|912.52|916.91|912.91|916.52|912.52|25
1618756470000|2021-04-18 14:34:30|916.48|912.48|916.39|912.39|916.86|912.86|916.39|912.39|10
1618756480000|2021-04-18 14:34:40|916.77|912.77|916.54|912.54|916.77|912.77|916.47|912.47|3
1618756490000|2021-04-18 14:34:50|916.47|912.47|916.49|912.49|916.49|912.49|915.87|911.87|17
1618756500000|2021-04-18 14:35:00|916.88|912.88|916.31|912.31|916.88|912.88|915.3|911.3|11
1618756510000|2021-04-18 14:35:10|916.33|912.33|915.79|911.79|916.54|912.54|915.79|911.79|10
1618756520000|2021-04-18 14:35:20|915.78|911.78|915.73|911.73|915.78|911.78|915.47|911.47|12
1618756530000|2021-04-18 14:35:30|916|912|915.42|911.42|916|912|915.42|911.42|22
1618756540000|2021-04-18 14:35:40|915.61|911.61|915.98|911.98|915.99|911.99|915.61|911.61|11
1618756550000|2021-04-18 14:35:50|915.99|911.99|915.88|911.88|916.09|912.09|915.86|911.86|15
1618756560000|2021-04-18 14:36:00|915.89|911.89|915.95|911.95|916.06|912.06|915.89|911.89|14
1618756570000|2021-04-18 14:36:10|915.98|911.98|915.8|911.8|915.98|911.98|915.74|911.74|11
1618756580000|2021-04-18 14:36:20|915.81|911.81|916.3|912.3|916.3|912.3|915.78|911.78|11
1618756590000|2021-04-18 14:36:30|916.62|912.62|916.72|912.72|916.93|912.93|916.44|912.44|17
1618756600000|2021-04-18 14:36:40|916.77|912.77|916.66|912.66|916.77|912.77|916.48|912.48|21
1618756610000|2021-04-18 14:36:50|916.65|912.65|916.81|912.81|916.81|912.81|916.45|912.45|18
1618756620000|2021-04-18 14:37:00|916.35|912.35|916.35|912.35|916.79|912.79|916.31|912.31|8
1618756630000|2021-04-18 14:37:10|916.34|912.34|916.6|912.6|916.61|912.61|916.31|912.31|12
1618756640000|2021-04-18 14:37:20|916.51|912.51|916.76|912.76|916.76|912.76|916.51|912.51|11
1618756650000|2021-04-18 14:37:30|916.78|912.78|916.59|912.59|916.92|912.92|916.59|912.59|18
1618756660000|2021-04-18 14:37:40|916.55|912.55|916.89|912.89|917.08|913.08|916.55|912.55|20
1618756670000|2021-04-18 14:37:50|916.85|912.85|917.2|913.2|917.2|913.2|916.85|912.85|9
1618756680000|2021-04-18 14:38:00|917.28|913.28|919.84|915.84|919.91|915.91|917.28|913.28|27
1618756690000|2021-04-18 14:38:10|919.87|915.87|919.5|915.5|920.15|916.15|919.5|915.5|22
1618756700000|2021-04-18 14:38:20|919.48|915.48|919.87|915.87|920.43|916.43|919.36|915.36|17
1618756710000|2021-04-18 14:38:30|920.43|916.43|920.4|916.4|920.43|916.43|920.4|916.4|3
1618756720000|2021-04-18 14:38:40|920.39|916.39|920.39|916.39|920.4|916.4|920.39|916.39|3
1618756730000|2021-04-18 14:38:50|920.4|916.4|919.51|915.51|920.4|916.4|919.37|915.37|9
1618756740000|2021-04-18 14:39:00|919.75|915.75|919.84|915.84|920.1|916.1|919.36|915.36|20
1618756750000|2021-04-18 14:39:10|919.9|915.9|919.99|915.99|920.03|916.03|919.88|915.88|9
1618756760000|2021-04-18 14:39:20|920.06|916.06|920.32|916.32|920.32|916.32|920.01|916.01|20
1618756770000|2021-04-18 14:39:30|920.23|916.23|920.06|916.06|920.26|916.26|919.79|915.79|16
1618756780000|2021-04-18 14:39:40|920.18|916.18|920.97|916.97|920.97|916.97|920.18|916.18|15
1618756790000|2021-04-18 14:39:50|921|917|920.98|916.98|921|917|920.93|916.93|9
1618756800000|2021-04-18 14:40:00|920.97|916.97|921.46|917.46|921.73|917.73|920.97|916.97|7
1618756810000|2021-04-18 14:40:10|921.45|917.45|921.05|917.05|921.45|917.45|921.05|917.05|18
1618756820000|2021-04-18 14:40:20|920.94|916.94|920.27|916.27|921.03|917.03|919.84|915.84|23
1618756830000|2021-04-18 14:40:30|919.97|915.97|920.05|916.05|920.15|916.15|919.97|915.97|13
1618756840000|2021-04-18 14:40:40|919.97|915.97|920.08|916.08|920.08|916.08|919.93|915.93|16
1618756850000|2021-04-18 14:40:50|920.13|916.13|919.89|915.89|920.13|916.13|919.89|915.89|13
1618756860000|2021-04-18 14:41:00|919.87|915.87|919.29|915.29|920.06|916.06|919.29|915.29|8
1618756870000|2021-04-18 14:41:10|919.28|915.28|919.36|915.36|919.39|915.39|919.02|915.02|21
1618756880000|2021-04-18 14:41:20|919.32|915.32|919.18|915.18|919.32|915.32|919.18|915.18|9
1618756890000|2021-04-18 14:41:30|919.17|915.17|919.26|915.26|919.26|915.26|919.16|915.16|5
1618756900000|2021-04-18 14:41:40|919.27|915.27|919.1|915.1|919.27|915.27|919.1|915.1|13
1618756910000|2021-04-18 14:41:50|919.17|915.17|918.94|914.94|919.17|915.17|918.94|914.94|18
1618756920000|2021-04-18 14:42:00|918.92|914.92|918.97|914.97|918.98|914.98|918.65|914.65|15
1618756930000|2021-04-18 14:42:10|919.02|915.02|919.07|915.07|919.09|915.09|918.94|914.94|6
1618756940000|2021-04-18 14:42:20|919.04|915.04|919.1|915.1|919.1|915.1|918.82|914.82|14
1618756950000|2021-04-18 14:42:30|919|915|919|915|919|915|918.74|914.74|12
1618756960000|2021-04-18 14:42:40|918.77|914.77|918.98|914.98|918.98|914.98|918.59|914.59|13
1618756970000|2021-04-18 14:42:50|918.6|914.6|918.69|914.69|918.97|914.97|918.58|914.58|9
1618756980000|2021-04-18 14:43:00|918.67|914.67|918.64|914.64|918.76|914.76|918.64|914.64|14
1618756990000|2021-04-18 14:43:10|918.58|914.58|918.67|914.67|918.92|914.92|918.57|914.57|9
1618757000000|2021-04-18 14:43:20|918.65|914.65|918.7|914.7|918.71|914.71|918.54|914.54|12
1618757010000|2021-04-18 14:43:30|918.74|914.74|918.71|914.71|918.96|914.96|918.67|914.67|21
1618757020000|2021-04-18 14:43:40|918.62|914.62|918.46|914.46|918.7|914.7|918.46|914.46|17
1618757030000|2021-04-18 14:43:50|918.82|914.82|918.48|914.48|918.82|914.82|918.48|914.48|3
1618757040000|2021-04-18 14:44:00|918.47|914.47|917.78|913.78|918.92|914.92|917.78|913.78|10
1618757050000|2021-04-18 14:44:10|917.88|913.88|917.28|913.28|917.88|913.88|917.28|913.28|21
1618757060000|2021-04-18 14:44:20|917.36|913.36|917.27|913.27|917.45|913.45|917.27|913.27|15
1618757070000|2021-04-18 14:44:30|917.24|913.24|917.28|913.28|917.28|913.28|917.19|913.19|15
1618757080000|2021-04-18 14:44:40|917.34|913.34|917.22|913.22|917.34|913.34|917.22|913.22|12
1618757090000|2021-04-18 14:44:50|917.21|913.21|917.2|913.2|917.49|913.49|917.13|913.13|14
1618757100000|2021-04-18 14:45:00|917.21|913.21|917.33|913.33|917.34|913.34|917.13|913.13|7
1618757110000|2021-04-18 14:45:10|917.42|913.42|917.42|913.42|917.42|913.42|917.42|913.42|1
1618757120000|2021-04-18 14:45:20|917.39|913.39|917.21|913.21|917.49|913.49|917.16|913.16|9
1618757130000|2021-04-18 14:45:30|917.16|913.16|917.05|913.05|917.16|913.16|917.05|913.05|13
1618757140000|2021-04-18 14:45:40|917.09|913.09|916.97|912.97|917.16|913.16|916.97|912.97|8
1618757150000|2021-04-18 14:45:50|917.35|913.35|917.28|913.28|917.35|913.35|917.28|913.28|4
1618757160000|2021-04-18 14:46:00|916.75|912.75|916.51|912.51|916.75|912.75|916.24|912.24|14
1618757170000|2021-04-18 14:46:10|916.54|912.54|916.62|912.62|916.64|912.64|916.52|912.52|5
1618757180000|2021-04-18 14:46:20|916.63|912.63|916.62|912.62|916.63|912.63|916.62|912.62|12
1618757190000|2021-04-18 14:46:30|916.63|912.63|916.63|912.63|916.63|912.63|916.62|912.62|3
1618757200000|2021-04-18 14:46:40|916.62|912.62|916.76|912.76|916.76|912.76|916.62|912.62|2
1618757220000|2021-04-18 14:47:00|916.24|912.24|916.62|912.62|916.67|912.67|916.24|912.24|11
1618757230000|2021-04-18 14:47:10|916.61|912.61|916.36|912.36|916.61|912.61|916.36|912.36|20
1618757240000|2021-04-18 14:47:20|916.35|912.35|916.32|912.32|916.37|912.37|916.32|912.32|5
1618757250000|2021-04-18 14:47:30|916.3|912.3|916.3|912.3|916.3|912.3|916.3|912.3|1
1618757260000|2021-04-18 14:47:40|916.31|912.31|915.95|911.95|916.31|912.31|915.88|911.88|13
1618757270000|2021-04-18 14:47:50|915.93|911.93|916.38|912.38|916.38|912.38|915.92|911.92|12
1618757280000|2021-04-18 14:48:00|916.37|912.37|916.32|912.32|916.38|912.38|916.32|912.32|7
1618757290000|2021-04-18 14:48:10|916.31|912.31|916.73|912.73|916.74|912.74|916.19|912.19|10
1618757300000|2021-04-18 14:48:20|916.69|912.69|916.44|912.44|916.69|912.69|916.44|912.44|10
1618757310000|2021-04-18 14:48:30|916.64|912.64|916.51|912.51|916.64|912.64|916.37|912.37|21
1618757320000|2021-04-18 14:48:40|916.5|912.5|916.42|912.42|916.5|912.5|916.42|912.42|8
1618757330000|2021-04-18 14:48:50|916.4|912.4|916.45|912.45|916.45|912.45|916.39|912.39|8
1618757340000|2021-04-18 14:49:00|916.44|912.44|916.36|912.36|916.44|912.44|916.36|912.36|6
1618757350000|2021-04-18 14:49:10|916.35|912.35|916.4|912.4|916.55|912.55|916.17|912.17|17
1618757360000|2021-04-18 14:49:20|916.39|912.39|916.01|912.01|916.4|912.4|916.01|912.01|14
1618757370000|2021-04-18 14:49:30|916|912|916.02|912.02|916.34|912.34|915.89|911.89|13
1618757380000|2021-04-18 14:49:40|916.04|912.04|916.04|912.04|916.09|912.09|916.04|912.04|8
1618757390000|2021-04-18 14:49:50|916.01|912.01|916.17|912.17|916.24|912.24|915.92|911.92|13
1618757400000|2021-04-18 14:50:00|916.16|912.16|915.87|911.87|916.16|912.16|915.87|911.87|17
1618757410000|2021-04-18 14:50:10|915.53|911.53|915.91|911.91|915.91|911.91|915.39|911.39|13
1618757420000|2021-04-18 14:50:20|916.12|912.12|915.15|911.15|916.12|912.12|915.08|911.08|7
1618757430000|2021-04-18 14:50:30|915.2|911.2|914.84|910.84|915.69|911.69|914.77|910.77|17
1618757440000|2021-04-18 14:50:40|914.9|910.9|914.68|910.68|915.29|911.29|914.68|910.68|19
1618757450000|2021-04-18 14:50:50|914.67|910.67|914.68|910.68|914.79|910.79|914.67|910.67|4
1618757460000|2021-04-18 14:51:00|914.49|910.49|914.67|910.67|914.68|910.68|914.37|910.37|5
1618757470000|2021-04-18 14:51:10|914.29|910.29|914.57|910.57|914.68|910.68|914.29|910.29|8
1618757480000|2021-04-18 14:51:20|915.21|911.21|914.91|910.91|915.38|911.38|914.91|910.91|22
1618757490000|2021-04-18 14:51:30|914.93|910.93|914.88|910.88|914.93|910.93|914.86|910.86|8
1618757500000|2021-04-18 14:51:40|914.84|910.84|915.17|911.17|915.2|911.2|914.81|910.81|14
1618757510000|2021-04-18 14:51:50|914.69|910.69|914.38|910.38|915.07|911.07|914.38|910.38|22
1618757520000|2021-04-18 14:52:00|914.42|910.42|914.81|910.81|914.81|910.81|914.26|910.26|12
1618757530000|2021-04-18 14:52:10|914.98|910.98|914.87|910.87|914.98|910.98|914.8|910.8|9
1618757540000|2021-04-18 14:52:20|914.81|910.81|914.94|910.94|914.98|910.98|914.81|910.81|11
1618757550000|2021-04-18 14:52:30|914.84|910.84|914.52|910.52|915.03|911.03|914.2|910.2|14
1618757560000|2021-04-18 14:52:40|914.57|910.57|914.51|910.51|914.78|910.78|914.48|910.48|18
1618757570000|2021-04-18 14:52:50|914.5|910.5|914.59|910.59|914.77|910.77|914.43|910.43|15
1618757580000|2021-04-18 14:53:00|914.58|910.58|914.36|910.36|914.77|910.77|914.34|910.34|12
1618757590000|2021-04-18 14:53:10|914.43|910.43|914.34|910.34|914.43|910.43|914.31|910.31|23
1618757600000|2021-04-18 14:53:20|914.35|910.35|914.29|910.29|914.77|910.77|914.23|910.23|22
1618757610000|2021-04-18 14:53:30|914.3|910.3|914.59|910.59|914.59|910.59|914.24|910.24|11
1618757620000|2021-04-18 14:53:40|914.26|910.26|914.35|910.35|914.59|910.59|914.22|910.22|8
1618757630000|2021-04-18 14:53:50|914.34|910.34|914.46|910.46|914.49|910.49|914.22|910.22|18
1618757640000|2021-04-18 14:54:00|914.45|910.45|915.05|911.05|915.05|911.05|914.41|910.41|16
1618757650000|2021-04-18 14:54:10|914.92|910.92|914.53|910.53|914.92|910.92|914.53|910.53|8
1618757660000|2021-04-18 14:54:20|914.5|910.5|914.58|910.58|914.84|910.84|914.17|910.17|16
1618757670000|2021-04-18 14:54:30|914.26|910.26|914.24|910.24|914.39|910.39|914.24|910.24|11
1618757680000|2021-04-18 14:54:40|914.3|910.3|914.58|910.58|914.58|910.58|914.24|910.24|5
1618757690000|2021-04-18 14:54:50|914.57|910.57|911.53|907.53|914.57|910.57|911.53|907.53|7
1618757700000|2021-04-18 14:55:00|911.08|907.08|911.53|907.53|911.53|907.53|910.98|906.98|10
1618757710000|2021-04-18 14:55:10|910.95|906.95|910.95|906.95|911.53|907.53|910.95|906.95|5
1618757720000|2021-04-18 14:55:20|911.51|907.51|911.4|907.4|911.51|907.51|910.87|906.87|9
1618757730000|2021-04-18 14:55:30|910.87|906.87|910.87|906.87|911.4|907.4|910.86|906.86|12
1618757740000|2021-04-18 14:55:40|910.91|906.91|911.13|907.13|911.16|907.16|910.73|906.73|14
1618757750000|2021-04-18 14:55:50|911.11|907.11|910.72|906.72|911.11|907.11|910.67|906.67|11
1618757760000|2021-04-18 14:56:00|910.69|906.69|910.45|906.45|910.72|906.72|910.37|906.37|19
1618757770000|2021-04-18 14:56:10|910.43|906.43|910.2|906.2|910.43|906.43|910.2|906.2|11
1618757780000|2021-04-18 14:56:20|910.4|906.4|910.39|906.39|910.4|906.4|910.2|906.2|4
1618757800000|2021-04-18 14:56:40|910.19|906.19|909.5|905.5|910.39|906.39|909.21|905.21|6
1618757810000|2021-04-18 14:56:50|910.39|906.39|909.46|905.46|910.39|906.39|909.46|905.46|4
1618757830000|2021-04-18 14:57:10|909.26|905.26|909.46|905.46|909.46|905.46|909.24|905.24|5
1618757840000|2021-04-18 14:57:20|908.41|904.41|907.63|903.63|908.65|904.65|907.6|903.6|10
1618757850000|2021-04-18 14:57:30|907.76|903.76|907.76|903.76|907.97|903.97|907.52|903.52|10
1618757860000|2021-04-18 14:57:40|907.65|903.65|907.76|903.76|907.76|903.76|907.43|903.43|8
1618757870000|2021-04-18 14:57:50|907.43|903.43|907.51|903.51|907.52|903.52|907.43|903.43|10
1618757880000|2021-04-18 14:58:00|907.52|903.52|907.36|903.36|907.52|903.52|907.28|903.28|21
1618757890000|2021-04-18 14:58:10|907.33|903.33|907.51|903.51|907.51|903.51|907.29|903.29|8
1618757900000|2021-04-18 14:58:20|907.38|903.38|907.5|903.5|907.51|903.51|907.08|903.08|13
1618757910000|2021-04-18 14:58:30|907.51|903.51|907.35|903.35|907.53|903.53|907.31|903.31|7
1618757920000|2021-04-18 14:58:40|907.42|903.42|907.23|903.23|907.42|903.42|907.23|903.23|7
1618757930000|2021-04-18 14:58:50|907.51|903.51|908.5|904.5|908.5|904.5|907.28|903.28|17
1618757940000|2021-04-18 14:59:00|907.93|903.93|907.99|903.99|908.13|904.13|907.89|903.89|9
1618757950000|2021-04-18 14:59:10|908.07|904.07|908.29|904.29|908.29|904.29|908.07|904.07|12
1618757960000|2021-04-18 14:59:20|908.2|904.2|908.2|904.2|908.62|904.62|908.2|904.2|3
1618757970000|2021-04-18 14:59:30|909.03|905.03|907.64|903.64|909.03|905.03|907.48|903.48|9
1618757980000|2021-04-18 14:59:40|907.79|903.79|907.85|903.85|907.87|903.87|907.79|903.79|4
1618758000000|2021-04-18 15:00:00|907.49|903.49|907.5|903.5|907.5|903.5|907.49|903.49|2
1618758010000|2021-04-18 15:00:10|907.36|903.36|907.89|903.89|908.07|904.07|907.36|903.36|19
1618758020000|2021-04-18 15:00:20|907.83|903.83|907.86|903.86|908.35|904.35|907.77|903.77|13
1618758030000|2021-04-18 15:00:30|907.95|903.95|908.38|904.38|909.06|905.06|907.95|903.95|7
1618758040000|2021-04-18 15:00:40|908.67|904.67|908.39|904.39|908.67|904.67|908.39|904.39|9
1618758050000|2021-04-18 15:00:50|908.18|904.18|908.18|904.18|908.18|904.18|908.18|904.18|1
1618758080000|2021-04-18 15:01:20|907.21|903.21|907.16|903.16|907.21|903.21|907.07|903.07|4
1618758090000|2021-04-18 15:01:30|909.05|905.05|908.93|904.93|909.05|905.05|907.16|903.16|6
1618758100000|2021-04-18 15:01:40|907.16|903.16|906.47|902.47|907.16|903.16|906.47|902.47|3
1618758110000|2021-04-18 15:01:50|906.65|902.65|906.63|902.63|907.95|903.95|906.63|902.63|3
1618758120000|2021-04-18 15:02:00|906.65|902.65|906.65|902.65|907.14|903.14|906.65|902.65|3
1618758130000|2021-04-18 15:02:10|907.63|903.63|907.61|903.61|907.63|903.63|907.61|903.61|2
1618758140000|2021-04-18 15:02:20|906.19|902.19|906.13|902.13|906.24|902.24|905.98|901.98|15
1618758150000|2021-04-18 15:02:30|905.94|901.94|902.31|898.31|905.94|901.94|902.2|898.2|28
1618758160000|2021-04-18 15:02:40|902.33|898.33|901.46|897.46|902.33|898.33|901.44|897.44|26
1618758170000|2021-04-18 15:02:50|901.42|897.42|899.81|895.81|901.42|897.42|899.75|895.75|31
1618758180000|2021-04-18 15:03:00|899.79|895.79|899.57|895.57|899.99|895.99|899.57|895.57|20
1618758190000|2021-04-18 15:03:10|899.56|895.56|899.76|895.76|899.79|895.79|899.55|895.55|21
1618758200000|2021-04-18 15:03:20|899.72|895.72|899.73|895.73|899.75|895.75|899.7|895.7|12
1618758210000|2021-04-18 15:03:30|899.72|895.72|899.82|895.82|900.55|896.55|899.72|895.72|24
1618758220000|2021-04-18 15:03:40|899.74|895.74|899.91|895.91|899.93|895.93|899.65|895.65|17
1618758230000|2021-04-18 15:03:50|899.87|895.87|900.24|896.24|900.24|896.24|899.76|895.76|33
1618758240000|2021-04-18 15:04:00|900.25|896.25|901.34|897.34|901.34|897.34|900.16|896.16|23
1618758250000|2021-04-18 15:04:10|901.28|897.28|901.63|897.63|901.7|897.7|901.19|897.19|16
1618758260000|2021-04-18 15:04:20|901.66|897.66|901.96|897.96|902.02|898.02|901.66|897.66|21
1618758270000|2021-04-18 15:04:30|902.02|898.02|902.11|898.11|902.45|898.45|901.97|897.97|15
1618758280000|2021-04-18 15:04:40|902.16|898.16|902.13|898.13|902.52|898.52|901.76|897.76|32
1618758290000|2021-04-18 15:04:50|902.18|898.18|902.09|898.09|902.34|898.34|901.96|897.96|30
1618758300000|2021-04-18 15:05:00|901.99|897.99|901.34|897.34|902.14|898.14|901.21|897.21|32
1618758310000|2021-04-18 15:05:10|901.31|897.31|901.55|897.55|901.57|897.57|901.25|897.25|25
1618758320000|2021-04-18 15:05:20|901.44|897.44|901.4|897.4|901.47|897.47|901.26|897.26|27
1618758330000|2021-04-18 15:05:30|901.41|897.41|901.56|897.56|901.85|897.85|901.34|897.34|31
1618758340000|2021-04-18 15:05:40|901.57|897.57|901.3|897.3|901.67|897.67|901.23|897.23|28
1618758350000|2021-04-18 15:05:50|901.26|897.26|900.28|896.28|901.32|897.32|900.27|896.27|27
1618758360000|2021-04-18 15:06:00|900.2|896.2|900.18|896.18|900.84|896.84|899.94|895.94|27
1618758370000|2021-04-18 15:06:10|900.16|896.16|900.95|896.95|900.95|896.95|900.09|896.09|28
1618758380000|2021-04-18 15:06:20|901.07|897.07|900.8|896.8|901.21|897.21|900.78|896.78|28
1618758390000|2021-04-18 15:06:30|900.83|896.83|901.08|897.08|901.08|897.08|900.74|896.74|25
1618758400000|2021-04-18 15:06:40|901.07|897.07|901.89|897.89|901.89|897.89|901.07|897.07|23
1618758410000|2021-04-18 15:06:50|901.87|897.87|900.65|896.65|901.87|897.87|900.63|896.63|29
1618758420000|2021-04-18 15:07:00|900.63|896.63|900.28|896.28|900.7|896.7|900.18|896.18|26
1618758430000|2021-04-18 15:07:10|900.48|896.48|901.27|897.27|901.28|897.28|900.45|896.45|31
1618758440000|2021-04-18 15:07:20|901.29|897.29|901.31|897.31|901.39|897.39|901.27|897.27|15
1618758450000|2021-04-18 15:07:30|901.34|897.34|901.22|897.22|901.34|897.34|901.21|897.21|10
1618758460000|2021-04-18 15:07:40|901.25|897.25|901.62|897.62|901.63|897.63|901.16|897.16|20
1618758470000|2021-04-18 15:07:50|901.61|897.61|901.86|897.86|901.86|897.86|901.52|897.52|15
1618758480000|2021-04-18 15:08:00|901.84|897.84|901.85|897.85|902.01|898.01|901.82|897.82|13
1618758490000|2021-04-18 15:08:10|901.87|897.87|901.57|897.57|902.08|898.08|901.57|897.57|22
1618758500000|2021-04-18 15:08:20|901.55|897.55|901.63|897.63|901.8|897.8|901.48|897.48|16
1618758510000|2021-04-18 15:08:30|901.62|897.62|900.8|896.8|901.63|897.63|900.77|896.77|18
1618758520000|2021-04-18 15:08:40|900.77|896.77|899.91|895.91|900.77|896.77|899.62|895.62|27
1618758530000|2021-04-18 15:08:50|899.71|895.71|899.99|895.99|900.37|896.37|899.71|895.71|23
1618758540000|2021-04-18 15:09:00|900.01|896.01|900.58|896.58|900.67|896.67|899.95|895.95|30
1618758550000|2021-04-18 15:09:10|900.6|896.6|900.54|896.54|900.91|896.91|900.52|896.52|28
1618758560000|2021-04-18 15:09:20|900.55|896.55|900.49|896.49|900.56|896.56|900.43|896.43|18
1618758570000|2021-04-18 15:09:30|900.47|896.47|901.32|897.32|901.38|897.38|900.46|896.46|22
1618758580000|2021-04-18 15:09:40|901.33|897.33|901.69|897.69|902.01|898.01|901.33|897.33|21
1618758590000|2021-04-18 15:09:50|901.67|897.67|901.68|897.68|901.98|897.98|901.51|897.51|27
1618758600000|2021-04-18 15:10:00|901.67|897.67|902.33|898.33|902.57|898.57|901.63|897.63|26
1618758610000|2021-04-18 15:10:10|902.31|898.31|903.76|899.76|903.76|899.76|902.22|898.22|22
1618758620000|2021-04-18 15:10:20|903.63|899.63|903.56|899.56|904.16|900.16|903.56|899.56|22
1618758630000|2021-04-18 15:10:30|903.52|899.52|903.48|899.48|903.64|899.64|903.43|899.43|20
1618758640000|2021-04-18 15:10:40|903.12|899.12|903.8|899.8|904.02|900.02|903.1|899.1|34
1618758650000|2021-04-18 15:10:50|903.85|899.85|904.51|900.51|904.73|900.73|903.79|899.79|25
1618758660000|2021-04-18 15:11:00|904.52|900.52|904.65|900.65|904.86|900.86|904.52|900.52|25
1618758670000|2021-04-18 15:11:10|904.69|900.69|904.71|900.71|905.07|901.07|904.38|900.38|28
1618758680000|2021-04-18 15:11:20|904.77|900.77|904.17|900.17|904.96|900.96|904.12|900.12|27
1618758690000|2021-04-18 15:11:30|904.13|900.13|903.57|899.57|904.48|900.48|902.72|898.72|33
1618758700000|2021-04-18 15:11:40|903.56|899.56|903.89|899.89|903.99|899.99|903.4|899.4|24
1618758710000|2021-04-18 15:11:50|903.91|899.91|904.05|900.05|904.52|900.52|903.86|899.86|22
1618758720000|2021-04-18 15:12:00|903.93|899.93|904.36|900.36|904.53|900.53|903.93|899.93|33
1618758730000|2021-04-18 15:12:10|904.35|900.35|904.07|900.07|904.36|900.36|904.07|900.07|26
1618758740000|2021-04-18 15:12:20|904.06|900.06|903.98|899.98|904.52|900.52|903.89|899.89|21
1618758750000|2021-04-18 15:12:30|903.96|899.96|903.11|899.11|904.08|900.08|903.11|899.11|26
1618758760000|2021-04-18 15:12:40|903.01|899.01|902.9|898.9|903.2|899.2|902.68|898.68|28
1618758770000|2021-04-18 15:12:50|902.92|898.92|902.77|898.77|903.2|899.2|902.76|898.76|24
1618758780000|2021-04-18 15:13:00|902.78|898.78|903.43|899.43|903.43|899.43|902.77|898.77|21
1618758790000|2021-04-18 15:13:10|903.4|899.4|905.79|901.79|905.79|901.79|903.4|899.4|33
1618758800000|2021-04-18 15:13:20|905.78|901.78|905.19|901.19|905.79|901.79|905.19|901.19|24
1618758810000|2021-04-18 15:13:30|905.2|901.2|904.8|900.8|905.2|901.2|904.67|900.67|27
1618758820000|2021-04-18 15:13:40|904.82|900.82|905.33|901.33|905.55|901.55|904.82|900.82|30
1618758830000|2021-04-18 15:13:50|905.32|901.32|903.52|899.52|905.33|901.33|903.52|899.52|30
1618758840000|2021-04-18 15:14:00|903.72|899.72|905.04|901.04|905.04|901.04|903.72|899.72|28
1618758850000|2021-04-18 15:14:10|905.05|901.05|904.93|900.93|905.06|901.06|904.45|900.45|25
1618758860000|2021-04-18 15:14:20|904.95|900.95|904.68|900.68|905.14|901.14|904.68|900.68|31
1618758870000|2021-04-18 15:14:30|904.56|900.56|903.87|899.87|905|901|903.47|899.47|29
1618758880000|2021-04-18 15:14:40|903.75|899.75|905.42|901.42|905.52|901.52|903.62|899.62|29
1618758890000|2021-04-18 15:14:50|905.48|901.48|904.88|900.88|905.55|901.55|904.68|900.68|22
1618758900000|2021-04-18 15:15:00|904.91|900.91|905.19|901.19|905.28|901.28|904.91|900.91|30
1618758910000|2021-04-18 15:15:10|905.15|901.15|905.9|901.9|905.9|901.9|905.13|901.13|28
1618758920000|2021-04-18 15:15:20|905.89|901.89|904.79|900.79|905.89|901.89|904.48|900.48|37
1618758930000|2021-04-18 15:15:30|904.77|900.77|905.63|901.63|905.63|901.63|904.77|900.77|32
1618758940000|2021-04-18 15:15:40|905.65|901.65|905.75|901.75|905.75|901.75|905.34|901.34|30
1618758950000|2021-04-18 15:15:50|905.84|901.84|905.42|901.42|906.07|902.07|905.4|901.4|28
1618758960000|2021-04-18 15:16:00|905.4|901.4|905.67|901.67|905.67|901.67|905.26|901.26|27
1618758970000|2021-04-18 15:16:10|905.59|901.59|905.96|901.96|905.99|901.99|905.59|901.59|25
1618758980000|2021-04-18 15:16:20|905.97|901.97|907.26|903.26|907.26|903.26|905.97|901.97|27
1618758990000|2021-04-18 15:16:30|907.27|903.27|907.22|903.22|907.33|903.33|906.61|902.61|25
1618759000000|2021-04-18 15:16:40|907.23|903.23|908.65|904.65|908.65|904.65|907.17|903.17|34
1618759010000|2021-04-18 15:16:50|908.73|904.73|908.01|904.01|908.79|904.79|907.69|903.69|30
1618759020000|2021-04-18 15:17:00|908.02|904.02|909.01|905.01|909.24|905.24|907.59|903.59|31
1618759030000|2021-04-18 15:17:10|909.03|905.03|911.54|907.54|911.92|907.92|909.03|905.03|35
1618759040000|2021-04-18 15:17:20|911.51|907.51|912.31|908.31|912.55|908.55|911.51|907.51|25
1618759050000|2021-04-18 15:17:30|912.17|908.17|911.87|907.87|912.21|908.21|911.54|907.54|36
1618759060000|2021-04-18 15:17:40|911.76|907.76|913.33|909.33|913.48|909.48|911.54|907.54|34
1618759070000|2021-04-18 15:17:50|913.5|909.5|914.49|910.49|914.97|910.97|913.24|909.24|30
1618759080000|2021-04-18 15:18:00|914.53|910.53|914.22|910.22|915.08|911.08|914.22|910.22|30
1618759090000|2021-04-18 15:18:10|914.16|910.16|914.81|910.81|914.99|910.99|913.67|909.67|36
1618759100000|2021-04-18 15:18:20|914.82|910.82|916.3|912.3|916.3|912.3|914.82|910.82|34
1618759110000|2021-04-18 15:18:30|916.26|912.26|914.88|910.88|916.26|912.26|914.84|910.84|38
1618759120000|2021-04-18 15:18:40|914.78|910.78|915.04|911.04|915.26|911.26|914.75|910.75|39
1618759130000|2021-04-18 15:18:50|914.97|910.97|914.53|910.53|914.97|910.97|913.88|909.88|30
1618759140000|2021-04-18 15:19:00|914.62|910.62|914.84|910.84|914.84|910.84|914.55|910.55|31
1618759150000|2021-04-18 15:19:10|914.87|910.87|914.06|910.06|915.05|911.05|913.96|909.96|27
1618759160000|2021-04-18 15:19:20|913.55|909.55|914.18|910.18|914.19|910.19|913.43|909.43|31
1618759170000|2021-04-18 15:19:30|914.17|910.17|912.44|908.44|914.25|910.25|912.44|908.44|30
1618759180000|2021-04-18 15:19:40|912.43|908.43|912.09|908.09|912.43|908.43|911.35|907.35|37
1618759190000|2021-04-18 15:19:50|912.38|908.38|911.81|907.81|912.38|908.38|911.81|907.81|24
1618759200000|2021-04-18 15:20:00|911.8|907.8|911.39|907.39|911.92|907.92|911.19|907.19|35
1618759210000|2021-04-18 15:20:10|911.4|907.4|911.36|907.36|911.4|907.4|911.02|907.02|23
1618759220000|2021-04-18 15:20:20|911.27|907.27|911.95|907.95|912.01|908.01|911.11|907.11|31
1618759230000|2021-04-18 15:20:30|911.94|907.94|912.55|908.55|912.66|908.66|911.83|907.83|23
1618759240000|2021-04-18 15:20:40|912.57|908.57|912.52|908.52|912.63|908.63|911.95|907.95|18
1618759250000|2021-04-18 15:20:50|912.55|908.55|912.52|908.52|912.56|908.56|911.96|907.96|24
1618759260000|2021-04-18 15:21:00|912.56|908.56|914.12|910.12|914.14|910.14|912.21|908.21|30
1618759270000|2021-04-18 15:21:10|914.13|910.13|914.21|910.21|914.21|910.21|914.11|910.11|18
1618759280000|2021-04-18 15:21:20|914.22|910.22|915.71|911.71|915.71|911.71|913.65|909.65|31
1618759290000|2021-04-18 15:21:30|915.62|911.62|915.8|911.8|916.56|912.56|915.2|911.2|33
1618759300000|2021-04-18 15:21:40|915.82|911.82|916.82|912.82|916.85|912.85|915.36|911.36|24
1618759310000|2021-04-18 15:21:50|916.83|912.83|915.9|911.9|916.83|912.83|915.79|911.79|28
1618759320000|2021-04-18 15:22:00|915.91|911.91|916.16|912.16|916.16|912.16|915.41|911.41|28
1618759330000|2021-04-18 15:22:10|916.28|912.28|916.69|912.69|916.77|912.77|916.03|912.03|23
1618759340000|2021-04-18 15:22:20|916.71|912.71|916.28|912.28|916.72|912.72|916.28|912.28|31
1618759350000|2021-04-18 15:22:30|916.23|912.23|915.02|911.02|916.23|912.23|915|911|33
1618759360000|2021-04-18 15:22:40|915.16|911.16|915.89|911.89|915.97|911.97|915.16|911.16|27
1618759370000|2021-04-18 15:22:50|915.88|911.88|915.22|911.22|915.9|911.9|915.2|911.2|30
1618759380000|2021-04-18 15:23:00|915.21|911.21|915.54|911.54|915.63|911.63|915.16|911.16|25
1618759390000|2021-04-18 15:23:10|915.52|911.52|916.79|912.79|916.81|912.81|915.52|911.52|27
1618759400000|2021-04-18 15:23:20|916.8|912.8|917.01|913.01|917.07|913.07|916.37|912.37|28
1618759410000|2021-04-18 15:23:30|916.93|912.93|916.65|912.65|917|913|916.17|912.17|25
1618759420000|2021-04-18 15:23:40|916.62|912.62|915.19|911.19|916.62|912.62|915.19|911.19|36
1618759430000|2021-04-18 15:23:50|915.21|911.21|915.56|911.56|915.77|911.77|915.05|911.05|30
1618759440000|2021-04-18 15:24:00|915.55|911.55|916.65|912.65|916.65|912.65|915.29|911.29|25
1618759450000|2021-04-18 15:24:10|916.51|912.51|916.39|912.39|916.66|912.66|915.36|911.36|36
1618759460000|2021-04-18 15:24:20|916.41|912.41|916.23|912.23|916.41|912.41|915.81|911.81|28
1618759470000|2021-04-18 15:24:30|916.21|912.21|916.36|912.36|916.36|912.36|915.87|911.87|23
1618759480000|2021-04-18 15:24:40|916.35|912.35|916.78|912.78|916.78|912.78|916.35|912.35|20
1618759490000|2021-04-18 15:24:50|916.76|912.76|916.85|912.85|916.98|912.98|916.76|912.76|28
1618759500000|2021-04-18 15:25:00|916.84|912.84|916.78|912.78|916.92|912.92|916.67|912.67|22
1618759510000|2021-04-18 15:25:10|916.76|912.76|916.36|912.36|916.76|912.76|916.25|912.25|29
1618759520000|2021-04-18 15:25:20|916.35|912.35|915.53|911.53|916.35|912.35|915.51|911.51|31
1618759530000|2021-04-18 15:25:30|915.52|911.52|916.29|912.29|916.3|912.3|915.51|911.51|29
1618759540000|2021-04-18 15:25:40|916.31|912.31|916.34|912.34|916.52|912.52|915.9|911.9|22
1618759550000|2021-04-18 15:25:50|916.35|912.35|916.7|912.7|916.7|912.7|916.35|912.35|24
1618759560000|2021-04-18 15:26:00|916.69|912.69|916.91|912.91|916.94|912.94|916.17|912.17|28
1618759570000|2021-04-18 15:26:10|916.96|912.96|917.28|913.28|917.31|913.31|916.87|912.87|23
1618759580000|2021-04-18 15:26:20|917.31|913.31|917.71|913.71|917.71|913.71|917.31|913.31|26
1618759590000|2021-04-18 15:26:30|917.58|913.58|918.5|914.5|918.5|914.5|917.57|913.57|19
1618759600000|2021-04-18 15:26:40|918.49|914.49|918.58|914.58|918.58|914.58|917.97|913.97|29
1618759610000|2021-04-18 15:26:50|918.55|914.55|917.86|913.86|918.55|914.55|917.46|913.46|29
1618759620000|2021-04-18 15:27:00|917.88|913.88|917.86|913.86|918.01|914.01|917.84|913.84|24
1618759630000|2021-04-18 15:27:10|917.83|913.83|917.72|913.72|917.83|913.83|917.35|913.35|37
1618759640000|2021-04-18 15:27:20|917.71|913.71|917.6|913.6|917.83|913.83|917.6|913.6|27
1618759650000|2021-04-18 15:27:30|917.57|913.57|917.94|913.94|917.94|913.94|917.54|913.54|27
1618759660000|2021-04-18 15:27:40|917.91|913.91|916.85|912.85|917.91|913.91|916.85|912.85|30
1618759670000|2021-04-18 15:27:50|916.84|912.84|916.67|912.67|917.12|913.12|916.67|912.67|24
1618759680000|2021-04-18 15:28:00|916.66|912.66|917.34|913.34|917.34|913.34|916.5|912.5|31
1618759690000|2021-04-18 15:28:10|917.35|913.35|917.73|913.73|917.83|913.83|917.35|913.35|17
1618759700000|2021-04-18 15:28:20|917.67|913.67|917.1|913.1|917.69|913.69|917.04|913.04|28
1618759710000|2021-04-18 15:28:30|917.01|913.01|916.86|912.86|917.2|913.2|916.86|912.86|23
1618759720000|2021-04-18 15:28:40|916.84|912.84|916.56|912.56|917|913|916.56|912.56|24
1618759730000|2021-04-18 15:28:50|916.59|912.59|916.52|912.52|917|913|916.01|912.01|23
1618759740000|2021-04-18 15:29:00|916.5|912.5|915.34|911.34|916.5|912.5|915.25|911.25|18
1618759750000|2021-04-18 15:29:10|915.07|911.07|914.93|910.93|916.04|912.04|914.66|910.66|25
1618759760000|2021-04-18 15:29:20|914.92|910.92|914.69|910.69|914.92|910.92|914.16|910.16|31
1618759770000|2021-04-18 15:29:30|914.7|910.7|915.09|911.09|915.18|911.18|914.69|910.69|25
1618759780000|2021-04-18 15:29:40|915.1|911.1|916.65|912.65|916.65|912.65|915.1|911.1|22
1618759790000|2021-04-18 15:29:50|916.74|912.74|916.82|912.82|916.82|912.82|916.36|912.36|23
1618759800000|2021-04-18 15:30:00|916.83|912.83|917.03|913.03|917.06|913.06|916.65|912.65|24
1618759810000|2021-04-18 15:30:10|917.04|913.04|918.25|914.25|918.39|914.39|916.98|912.98|25
1618759820000|2021-04-18 15:30:20|918.1|914.1|919.06|915.06|919.22|915.22|918.1|914.1|23
1618759830000|2021-04-18 15:30:30|919.01|915.01|918.42|914.42|919.01|915.01|918.19|914.19|36
1618759840000|2021-04-18 15:30:40|918.45|914.45|919.71|915.71|919.71|915.71|918.45|914.45|22
1618759850000|2021-04-18 15:30:50|919.79|915.79|919.56|915.56|919.83|915.83|919.46|915.46|21
1618759860000|2021-04-18 15:31:00|919.59|915.59|919.79|915.79|919.96|915.96|919.53|915.53|28
1618759870000|2021-04-18 15:31:10|919.85|915.85|918.19|914.19|919.95|915.95|918.19|914.19|33
1618759880000|2021-04-18 15:31:20|918.18|914.18|917.99|913.99|918.19|914.19|917.98|913.98|18
1618759890000|2021-04-18 15:31:30|917.94|913.94|916.04|912.04|917.94|913.94|916.04|912.04|25
1618759900000|2021-04-18 15:31:40|916.21|912.21|915.88|911.88|916.21|912.21|915.75|911.75|26
1618759910000|2021-04-18 15:31:50|915.81|911.81|915.73|911.73|916.82|912.82|915.64|911.64|31
1618759920000|2021-04-18 15:32:00|916.28|912.28|917.13|913.13|917.13|913.13|916.02|912.02|22
1618759930000|2021-04-18 15:32:10|917.11|913.11|915.5|911.5|917.11|913.11|915.45|911.45|31
1618759940000|2021-04-18 15:32:20|915.56|911.56|915.98|911.98|916.01|912.01|915.56|911.56|24
1618759950000|2021-04-18 15:32:30|915.97|911.97|915.64|911.64|915.97|911.97|915.57|911.57|17
1618759960000|2021-04-18 15:32:40|915.62|911.62|916.04|912.04|916.07|912.07|915.59|911.59|23
1618759970000|2021-04-18 15:32:50|916.05|912.05|915.76|911.76|916.49|912.49|915.73|911.73|26
1618759980000|2021-04-18 15:33:00|915.69|911.69|915.92|911.92|916.25|912.25|915.5|911.5|26
1618759990000|2021-04-18 15:33:10|915.91|911.91|916.41|912.41|916.43|912.43|915.91|911.91|23
1618760000000|2021-04-18 15:33:20|916.38|912.38|915.35|911.35|916.38|912.38|915.35|911.35|25
1618760010000|2021-04-18 15:33:30|915.31|911.31|916.36|912.36|916.36|912.36|915.15|911.15|31
1618760020000|2021-04-18 15:33:40|916.37|912.37|916.21|912.21|916.48|912.48|916.02|912.02|22
1618760030000|2021-04-18 15:33:50|916.2|912.2|916.13|912.13|916.52|912.52|916.13|912.13|25
1618760040000|2021-04-18 15:34:00|916.12|912.12|915.86|911.86|916.12|912.12|915.37|911.37|33
1618760050000|2021-04-18 15:34:10|915.89|911.89|916.51|912.51|916.76|912.76|915.76|911.76|35
1618760060000|2021-04-18 15:34:20|916.46|912.46|916.76|912.76|917.04|913.04|916.46|912.46|29
1618760070000|2021-04-18 15:34:30|916.75|912.75|916.2|912.2|916.75|912.75|915.89|911.89|33
1618760080000|2021-04-18 15:34:40|916.23|912.23|916.3|912.3|916.44|912.44|916.03|912.03|18
1618760090000|2021-04-18 15:34:50|916.29|912.29|917.03|913.03|917.04|913.04|916.25|912.25|20
1618760100000|2021-04-18 15:35:00|917.01|913.01|916.18|912.18|917.01|913.01|916.18|912.18|22
1618760110000|2021-04-18 15:35:10|916.15|912.15|916.17|912.17|916.3|912.3|916.1|912.1|24
1618760120000|2021-04-18 15:35:20|916.12|912.12|913.71|909.71|916.55|912.55|913.7|909.7|31
1618760130000|2021-04-18 15:35:30|913.72|909.72|913.33|909.33|914.12|910.12|913.33|909.33|31
1618760140000|2021-04-18 15:35:40|913.12|909.12|912.06|908.06|913.23|909.23|911.94|907.94|38
1618760150000|2021-04-18 15:35:50|911.96|907.96|912.84|908.84|912.84|908.84|911.83|907.83|23
1618760160000|2021-04-18 15:36:00|912.85|908.85|912.02|908.02|912.89|908.89|912.02|908.02|32
1618760170000|2021-04-18 15:36:10|912.09|908.09|912.54|908.54|912.84|908.84|911.96|907.96|33
1618760180000|2021-04-18 15:36:20|912.41|908.41|911.35|907.35|912.41|908.41|911.35|907.35|27
1618760190000|2021-04-18 15:36:30|911.43|907.43|910.6|906.6|911.43|907.43|910.21|906.21|36
1618760200000|2021-04-18 15:36:40|910.59|906.59|909.81|905.81|910.68|906.68|909.56|905.56|33
1618760210000|2021-04-18 15:36:50|909.7|905.7|910.02|906.02|910.08|906.08|909.36|905.36|33
1618760220000|2021-04-18 15:37:00|909.98|905.98|910.88|906.88|910.97|906.97|909.83|905.83|23
1618760230000|2021-04-18 15:37:10|910.86|906.86|909.72|905.72|910.88|906.88|909.72|905.72|29
1618760240000|2021-04-18 15:37:20|909.69|905.69|909.91|905.91|910.22|906.22|909.38|905.38|31
1618760250000|2021-04-18 15:37:30|909.92|905.92|909.83|905.83|910.32|906.32|909.83|905.83|30
1618760260000|2021-04-18 15:37:40|909.76|905.76|909.73|905.73|910.02|906.02|909.47|905.47|30
1618760270000|2021-04-18 15:37:50|909.62|905.62|912.08|908.08|912.5|908.5|909.62|905.62|36
1618760280000|2021-04-18 15:38:00|912.33|908.33|912.7|908.7|913|909|912.33|908.33|22
1618760290000|2021-04-18 15:38:10|912.94|908.94|914.06|910.06|914.13|910.13|912.94|908.94|26
1618760300000|2021-04-18 15:38:20|914.07|910.07|913.51|909.51|914.07|910.07|912.55|908.55|30
1618760310000|2021-04-18 15:38:30|913.61|909.61|913|909|913.66|909.66|913|909|35
1618760320000|2021-04-18 15:38:40|913.01|909.01|913.18|909.18|913.51|909.51|913.01|909.01|33
1618760330000|2021-04-18 15:38:50|913.2|909.2|912.91|908.91|913.39|909.39|912.89|908.89|36
1618760340000|2021-04-18 15:39:00|912.75|908.75|911.57|907.57|913.29|909.29|911.57|907.57|33
1618760350000|2021-04-18 15:39:10|911.5|907.5|910.09|906.09|912.66|908.66|910.05|906.05|33
1618760360000|2021-04-18 15:39:20|910.07|906.07|910.79|906.79|910.79|906.79|909.69|905.69|31
1618760370000|2021-04-18 15:39:30|910.75|906.75|910.26|906.26|910.75|906.75|910.03|906.03|30
1618760380000|2021-04-18 15:39:40|910.24|906.24|910.16|906.16|910.28|906.28|909.8|905.8|33
1618760390000|2021-04-18 15:39:50|910.1|906.1|909.34|905.34|910.1|906.1|909.34|905.34|29
1618760400000|2021-04-18 15:40:00|909.33|905.33|909.42|905.42|909.66|905.66|908.84|904.84|35
1618760410000|2021-04-18 15:40:10|909.45|905.45|909.87|905.87|910.22|906.22|909.23|905.23|38
1618760420000|2021-04-18 15:40:20|909.88|905.88|909.89|905.89|910.5|906.5|909.47|905.47|39
1618760430000|2021-04-18 15:40:30|909.86|905.86|909.97|905.97|910.11|906.11|909.71|905.71|29
1618760440000|2021-04-18 15:40:40|910.03|906.03|910.02|906.02|910.47|906.47|909.67|905.67|33
1618760450000|2021-04-18 15:40:50|909.83|905.83|908.6|904.6|909.83|905.83|908.6|904.6|26
1618760460000|2021-04-18 15:41:00|908.65|904.65|908.76|904.76|909|905|908.5|904.5|24
1618760470000|2021-04-18 15:41:10|908.45|904.45|909.71|905.71|910.2|906.2|908.42|904.42|30
1618760480000|2021-04-18 15:41:20|909.75|905.75|910.09|906.09|910.2|906.2|909.56|905.56|34
1618760490000|2021-04-18 15:41:30|910.08|906.08|909.95|905.95|910.28|906.28|909.89|905.89|31
1618760500000|2021-04-18 15:41:40|909.96|905.96|910.08|906.08|910.33|906.33|909.54|905.54|34
1618760510000|2021-04-18 15:41:50|910.03|906.03|910.59|906.59|910.7|906.7|909.92|905.92|28
1618760520000|2021-04-18 15:42:00|910.73|906.73|912.74|908.74|913.04|909.04|910.73|906.73|35
1618760530000|2021-04-18 15:42:10|912.76|908.76|913.35|909.35|913.82|909.82|912.56|908.56|27
1618760540000|2021-04-18 15:42:20|913.36|909.36|914.22|910.22|915.06|911.06|913.3|909.3|35
1618760550000|2021-04-18 15:42:30|914.23|910.23|914.91|910.91|915.48|911.48|913.8|909.8|29
1618760560000|2021-04-18 15:42:40|914.89|910.89|913.58|909.58|914.89|910.89|913.15|909.15|36
1618760570000|2021-04-18 15:42:50|913.46|909.46|914.51|910.51|914.75|910.75|913.4|909.4|36
1618760580000|2021-04-18 15:43:00|914.5|910.5|915.24|911.24|915.31|911.31|914.45|910.45|22
1618760590000|2021-04-18 15:43:10|915.2|911.2|915.54|911.54|915.94|911.94|915.08|911.08|21
1618760600000|2021-04-18 15:43:20|915.52|911.52|915.87|911.87|916.88|912.88|915.42|911.42|34
1618760610000|2021-04-18 15:43:30|916.26|912.26|916.69|912.69|916.69|912.69|915.85|911.85|18
1618760620000|2021-04-18 15:43:40|916.7|912.7|917.15|913.15|917.26|913.26|916.2|912.2|14
1618760630000|2021-04-18 15:43:50|917.14|913.14|916.09|912.09|917.14|913.14|915.45|911.45|34
1618760640000|2021-04-18 15:44:00|916.63|912.63|916.69|912.69|917.14|913.14|916.46|912.46|17
1618760650000|2021-04-18 15:44:10|916.68|912.68|916.54|912.54|916.77|912.77|916.45|912.45|19
1618760660000|2021-04-18 15:44:20|916.77|912.77|917.04|913.04|917.54|913.54|916.53|912.53|33
1618760670000|2021-04-18 15:44:30|917.21|913.21|916.65|912.65|917.21|913.21|916.06|912.06|38
1618760680000|2021-04-18 15:44:40|916.63|912.63|917.28|913.28|917.28|913.28|916.63|912.63|32
1618760690000|2021-04-18 15:44:50|917.04|913.04|915.58|911.58|917.04|913.04|915.55|911.55|35
1618760700000|2021-04-18 15:45:00|915.57|911.57|913.33|909.33|915.57|911.57|913.28|909.28|35
1618760710000|2021-04-18 15:45:10|913.29|909.29|912.38|908.38|913.83|909.83|912.37|908.37|33
1618760720000|2021-04-18 15:45:20|912.52|908.52|911.9|907.9|912.67|908.67|911.9|907.9|33
1618760730000|2021-04-18 15:45:30|911.91|907.91|911.86|907.86|912.39|908.39|911.82|907.82|29
1618760740000|2021-04-18 15:45:40|911.85|907.85|911.28|907.28|912.32|908.32|911.27|907.27|37
1618760750000|2021-04-18 15:45:50|911.27|907.27|910.42|906.42|911.34|907.34|910.4|906.4|24
1618760760000|2021-04-18 15:46:00|910.43|906.43|911.1|907.1|911.12|907.12|910.28|906.28|15
1618760770000|2021-04-18 15:46:10|911.14|907.14|910.92|906.92|911.15|907.15|910.69|906.69|29
1618760780000|2021-04-18 15:46:20|910.77|906.77|910.25|906.25|910.85|906.85|910.2|906.2|21
1618760790000|2021-04-18 15:46:30|910.3|906.3|910.76|906.76|911.61|907.61|910.13|906.13|36
1618760800000|2021-04-18 15:46:40|910.73|906.73|909.73|905.73|910.73|906.73|909.24|905.24|33
1618760810000|2021-04-18 15:46:50|909.61|905.61|910.49|906.49|910.73|906.73|909.35|905.35|31
1618760820000|2021-04-18 15:47:00|910.76|906.76|910.59|906.59|911.05|907.05|910.46|906.46|25
1618760830000|2021-04-18 15:47:10|910.51|906.51|910.64|906.64|910.82|906.82|910.13|906.13|34
1618760840000|2021-04-18 15:47:20|910.65|906.65|910.78|906.78|910.87|906.87|910.65|906.65|22
1618760850000|2021-04-18 15:47:30|910.67|906.67|910.88|906.88|911.2|907.2|910.56|906.56|33
1618760860000|2021-04-18 15:47:40|910.94|906.94|910.86|906.86|911.02|907.02|910.51|906.51|25
1618760870000|2021-04-18 15:47:50|910.95|906.95|912.14|908.14|912.88|908.88|910.95|906.95|32
1618760880000|2021-04-18 15:48:00|912.15|908.15|912.08|908.08|913.29|909.29|912.07|908.07|19
1618760890000|2021-04-18 15:48:10|912|908|911.79|907.79|912.36|908.36|911.47|907.47|23
1618760900000|2021-04-18 15:48:20|911.99|907.99|913.04|909.04|913.62|909.62|911.99|907.99|27
1618760910000|2021-04-18 15:48:30|912.98|908.98|913.01|909.01|913.09|909.09|912.55|908.55|33
1618760920000|2021-04-18 15:48:40|912.73|908.73|914.37|910.37|914.39|910.39|912.71|908.71|33
1618760930000|2021-04-18 15:48:50|914.41|910.41|913.2|909.2|914.41|910.41|913.2|909.2|34
1618760940000|2021-04-18 15:49:00|913.25|909.25|914.3|910.3|914.55|910.55|913.25|909.25|31
1618760950000|2021-04-18 15:49:10|914.29|910.29|914.13|910.13|914.29|910.29|913.69|909.69|30
1618760960000|2021-04-18 15:49:20|914.12|910.12|914.3|910.3|914.86|910.86|913.84|909.84|37
1618760970000|2021-04-18 15:49:30|914.95|910.95|915.57|911.57|915.97|911.97|914.95|910.95|29
1618760980000|2021-04-18 15:49:40|915.59|911.59|916.23|912.23|916.29|912.29|915.59|911.59|33
1618760990000|2021-04-18 15:49:50|916.28|912.28|917.5|913.5|917.5|913.5|915.94|911.94|23
1618761000000|2021-04-18 15:50:00|917.43|913.43|918.61|914.61|918.7|914.7|917.43|913.43|34
1618761010000|2021-04-18 15:50:10|919.38|915.38|919.77|915.77|920.38|916.38|919.38|915.38|25
1618761020000|2021-04-18 15:50:20|919.75|915.75|920.59|916.59|920.59|916.59|919.63|915.63|22
1618761030000|2021-04-18 15:50:30|920.62|916.62|919.95|915.95|920.62|916.62|919.59|915.59|30
1618761040000|2021-04-18 15:50:40|920.13|916.13|921.22|917.22|921.56|917.56|920.13|916.13|32
1618761050000|2021-04-18 15:50:50|921.23|917.23|921.85|917.85|922.04|918.04|921.21|917.21|23
1618761060000|2021-04-18 15:51:00|921.93|917.93|921.92|917.92|921.98|917.98|920.94|916.94|36
1618761070000|2021-04-18 15:51:10|922.05|918.05|922.94|918.94|923.32|919.32|922.05|918.05|22
1618761080000|2021-04-18 15:51:20|922.95|918.95|923.18|919.18|923.99|919.99|922.78|918.78|36
1618761090000|2021-04-18 15:51:30|923.34|919.34|925.46|921.46|925.46|921.46|923.2|919.2|23
1618761100000|2021-04-18 15:51:40|925.47|921.47|925.97|921.97|925.97|921.97|925.37|921.37|14
1618761110000|2021-04-18 15:51:50|925.98|921.98|927.5|923.5|927.7|923.7|925.97|921.97|25
1618761120000|2021-04-18 15:52:00|927.58|923.58|927.62|923.62|927.73|923.73|927.05|923.05|35
1618761130000|2021-04-18 15:52:10|927.65|923.65|928.16|924.16|928.8|924.8|927.51|923.51|33
1618761140000|2021-04-18 15:52:20|928.38|924.38|930.28|926.28|930.35|926.35|928.27|924.27|29
1618761150000|2021-04-18 15:52:30|929.99|925.99|929.76|925.76|929.99|925.99|928.57|924.57|32
1618761160000|2021-04-18 15:52:40|929.77|925.77|929.13|925.13|929.94|925.94|928.75|924.75|31
1618761170000|2021-04-18 15:52:50|929.11|925.11|928.5|924.5|929.36|925.36|928.5|924.5|35
1618761180000|2021-04-18 15:53:00|928.53|924.53|927.46|923.46|928.6|924.6|927.46|923.46|29
1618761190000|2021-04-18 15:53:10|927.5|923.5|924.85|920.85|927.5|923.5|924.85|920.85|40
1618761200000|2021-04-18 15:53:20|924.86|920.86|924.26|920.26|925.66|921.66|924.23|920.23|37
1618761210000|2021-04-18 15:53:30|924.4|920.4|923.65|919.65|924.46|920.46|923.33|919.33|27
1618761220000|2021-04-18 15:53:40|923.68|919.68|924.96|920.96|925.2|921.2|923.68|919.68|36
1618761230000|2021-04-18 15:53:50|925.08|921.08|927.09|923.09|927.25|923.25|925.08|921.08|31
1618761240000|2021-04-18 15:54:00|927.12|923.12|928.15|924.15|928.15|924.15|926.68|922.68|33
1618761250000|2021-04-18 15:54:10|928.13|924.13|929.01|925.01|929.45|925.45|927.95|923.95|28
1618761260000|2021-04-18 15:54:20|929.17|925.17|927.68|923.68|929.25|925.25|927.6|923.6|34
1618761270000|2021-04-18 15:54:30|927.6|923.6|925.84|921.84|928.08|924.08|925.84|921.84|31
1618761280000|2021-04-18 15:54:40|925.85|921.85|926.25|922.25|926.81|922.81|925.57|921.57|33
1618761290000|2021-04-18 15:54:50|926.69|922.69|927.2|923.2|927.56|923.56|926.57|922.57|38
1618761300000|2021-04-18 15:55:00|927.18|923.18|927.21|923.21|927.48|923.48|926.32|922.32|34
1618761310000|2021-04-18 15:55:10|927.18|923.18|925.89|921.89|927.24|923.24|925.78|921.78|36
1618761320000|2021-04-18 15:55:20|925.9|921.9|926.22|922.22|926.64|922.64|925.9|921.9|26
1618761330000|2021-04-18 15:55:30|926.18|922.18|924.68|920.68|926.18|922.18|924.68|920.68|33
1618761340000|2021-04-18 15:55:40|924.61|920.61|922.35|918.35|924.61|920.61|922.33|918.33|35
1618761350000|2021-04-18 15:55:50|922.36|918.36|922.66|918.66|923.74|919.74|922.36|918.36|36
1618761360000|2021-04-18 15:56:00|922.67|918.67|923.66|919.66|924.63|920.63|922.62|918.62|37
1618761370000|2021-04-18 15:56:10|923.61|919.61|925.36|921.36|925.43|921.43|923.61|919.61|26
1618761380000|2021-04-18 15:56:20|925.27|921.27|925.4|921.4|925.45|921.45|924.32|920.32|31
1618761390000|2021-04-18 15:56:30|925.24|921.24|926.35|922.35|926.55|922.55|924.92|920.92|35
1618761400000|2021-04-18 15:56:40|926.23|922.23|924.7|920.7|926.23|922.23|924.7|920.7|34
1618761410000|2021-04-18 15:56:50|924.64|920.64|925.3|921.3|925.51|921.51|924.5|920.5|33
1618761420000|2021-04-18 15:57:00|925.31|921.31|926.39|922.39|926.43|922.43|925.19|921.19|32
1618761430000|2021-04-18 15:57:10|925.9|921.9|926.96|922.96|927.11|923.11|925.9|921.9|33
1618761440000|2021-04-18 15:57:20|926.52|922.52|927.81|923.81|928.04|924.04|926.24|922.24|35
1618761450000|2021-04-18 15:57:30|927.83|923.83|928.07|924.07|928.2|924.2|927.38|923.38|35
1618761460000|2021-04-18 15:57:40|928.2|924.2|928.46|924.46|928.77|924.77|927.79|923.79|31
1618761470000|2021-04-18 15:57:50|928.26|924.26|929.77|925.77|929.84|925.84|928.26|924.26|30
1618761480000|2021-04-18 15:58:00|929.78|925.78|931.59|927.59|931.66|927.66|929.78|925.78|37
1618761490000|2021-04-18 15:58:10|931.58|927.58|932.45|928.45|932.45|928.45|931.51|927.51|28
1618761500000|2021-04-18 15:58:20|932.43|928.43|933.97|929.97|934.06|930.06|932.43|928.43|31
1618761510000|2021-04-18 15:58:30|934.1|930.1|932.88|928.88|934.55|930.55|932.86|928.86|33
1618761520000|2021-04-18 15:58:40|932.86|928.86|932.16|928.16|932.9|928.9|932.02|928.02|35
1618761530000|2021-04-18 15:58:50|932.17|928.17|933.11|929.11|933.3|929.3|932.17|928.17|35
1618761540000|2021-04-18 15:59:00|933.15|929.15|930.23|926.23|933.17|929.17|930|926|37
1618761550000|2021-04-18 15:59:10|930.31|926.31|929.39|925.39|930.52|926.52|928.98|924.98|39
1618761560000|2021-04-18 15:59:20|929.48|925.48|929.11|925.11|929.48|925.48|928.84|924.84|33
1618761570000|2021-04-18 15:59:30|929.13|925.13|929|925|929.14|925.14|928.39|924.39|30
1618761580000|2021-04-18 15:59:40|929.01|925.01|928.07|924.07|929.09|925.09|927.7|923.7|27
1618761590000|2021-04-18 15:59:50|928.51|924.51|929.61|925.61|929.87|925.87|928.25|924.25|36
1618761600000|2021-04-18 16:00:00|929.39|925.39|929.4|925.4|930|926|929.02|925.02|33
1618761610000|2021-04-18 16:00:10|929.55|925.55|933.1|929.1|933.18|929.18|929.53|925.53|34
1618761620000|2021-04-18 16:00:20|933.46|929.46|934.32|930.32|934.43|930.43|933.3|929.3|28
1618761630000|2021-04-18 16:00:30|934.31|930.31|933.02|929.02|934.31|930.31|932.49|928.49|30
1618761640000|2021-04-18 16:00:40|933.04|929.04|934.28|930.28|934.28|930.28|933.04|929.04|30
1618761650000|2021-04-18 16:00:50|934.43|930.43|936.41|932.41|936.8|932.8|934.43|930.43|33
1618761660000|2021-04-18 16:01:00|936.38|932.38|932.95|928.95|936.38|932.38|932.86|928.86|38
1618761670000|2021-04-18 16:01:10|933.22|929.22|933.71|929.71|935.3|931.3|933.19|929.19|38
1618761680000|2021-04-18 16:01:20|933.79|929.79|934.58|930.58|935.53|931.53|933.75|929.75|38
1618761690000|2021-04-18 16:01:30|934.34|930.34|933.66|929.66|934.45|930.45|933.21|929.21|37
1618761700000|2021-04-18 16:01:40|933.67|929.67|934.19|930.19|934.23|930.23|933.44|929.44|32
1618761710000|2021-04-18 16:01:50|933.99|929.99|932.12|928.12|934.01|930.01|932.12|928.12|36
1618761720000|2021-04-18 16:02:00|932.14|928.14|932.44|928.44|932.8|928.8|930.89|926.89|34
1618761730000|2021-04-18 16:02:10|932.59|928.59|931.55|927.55|933.16|929.16|931.55|927.55|37
1618761740000|2021-04-18 16:02:20|931.65|927.65|930.99|926.99|932.12|928.12|930.94|926.94|32
1618761750000|2021-04-18 16:02:30|930.97|926.97|931.65|927.65|932.16|928.16|930.92|926.92|35
1618761760000|2021-04-18 16:02:40|931.72|927.72|931.46|927.46|931.98|927.98|931.04|927.04|39
1618761770000|2021-04-18 16:02:50|931.79|927.79|930.64|926.64|931.94|927.94|930.63|926.63|36
1618761780000|2021-04-18 16:03:00|930.92|926.92|930.79|926.79|931.01|927.01|930.03|926.03|35
1618761790000|2021-04-18 16:03:10|930.76|926.76|930.89|926.89|930.89|926.89|930.19|926.19|37
1618761800000|2021-04-18 16:03:20|930.97|926.97|931.77|927.77|931.78|927.78|930.61|926.61|28
1618761810000|2021-04-18 16:03:30|931.78|927.78|931.92|927.92|931.92|927.92|930.17|926.17|35
1618761820000|2021-04-18 16:03:40|931.98|927.98|931.28|927.28|931.98|927.98|930.47|926.47|26
1618761830000|2021-04-18 16:03:50|931.09|927.09|931.93|927.93|931.95|927.95|931.06|927.06|24
1618761840000|2021-04-18 16:04:00|931.83|927.83|931.75|927.75|932.41|928.41|931.52|927.52|36
1618761850000|2021-04-18 16:04:10|931.7|927.7|929.73|925.73|931.7|927.7|929.59|925.59|32
1618761860000|2021-04-18 16:04:20|929.78|925.78|929.47|925.47|929.99|925.99|929.11|925.11|33
1618761870000|2021-04-18 16:04:30|929.26|925.26|928.88|924.88|929.47|925.47|928.88|924.88|36
1618761880000|2021-04-18 16:04:40|928.06|924.06|926.37|922.37|928.06|924.06|926.37|922.37|33
1618761890000|2021-04-18 16:04:50|926.12|922.12|928.75|924.75|928.76|924.76|926.12|922.12|32
1618761900000|2021-04-18 16:05:00|928.76|924.76|927.61|923.61|928.81|924.81|927.25|923.25|35
1618761910000|2021-04-18 16:05:10|927.6|923.6|926.77|922.77|928.32|924.32|926.77|922.77|34
1618761920000|2021-04-18 16:05:20|927.09|923.09|927.32|923.32|927.36|923.36|926.78|922.78|25
1618761930000|2021-04-18 16:05:30|927.07|923.07|926.86|922.86|927.35|923.35|926.86|922.86|33
1618761940000|2021-04-18 16:05:40|926.82|922.82|929.08|925.08|929.08|925.08|926.31|922.31|32
1618761950000|2021-04-18 16:05:50|929.11|925.11|928.96|924.96|929.69|925.69|928.59|924.59|32
1618761960000|2021-04-18 16:06:00|929.04|925.04|929.46|925.46|929.55|925.55|927.89|923.89|38
1618761970000|2021-04-18 16:06:10|929.42|925.42|929.23|925.23|929.52|925.52|928.71|924.71|32
1618761980000|2021-04-18 16:06:20|929.24|925.24|930.18|926.18|930.18|926.18|929.15|925.15|35
1618761990000|2021-04-18 16:06:30|930.22|926.22|930.06|926.06|930.95|926.95|929.19|925.19|38
1618762000000|2021-04-18 16:06:40|930.08|926.08|931.7|927.7|931.81|927.81|929.8|925.8|33
1618762010000|2021-04-18 16:06:50|931.69|927.69|930.58|926.58|931.85|927.85|930.42|926.42|37
1618762020000|2021-04-18 16:07:00|930.35|926.35|930.82|926.82|930.82|926.82|928.57|924.57|38
1618762030000|2021-04-18 16:07:10|930.69|926.69|932.92|928.92|932.92|928.92|930.55|926.55|35
1618762040000|2021-04-18 16:07:20|932.94|928.94|932.32|928.32|933.05|929.05|931.83|927.83|34
1618762050000|2021-04-18 16:07:30|932.33|928.33|933.79|929.79|933.79|929.79|932.3|928.3|37
1618762060000|2021-04-18 16:07:40|933.65|929.65|933.92|929.92|933.92|929.92|933.35|929.35|33
1618762070000|2021-04-18 16:07:50|933.62|929.62|934.23|930.23|934.23|930.23|933.25|929.25|35
1618762080000|2021-04-18 16:08:00|934.21|930.21|934.41|930.41|934.73|930.73|933.55|929.55|34
1618762090000|2021-04-18 16:08:10|934.13|930.13|935.99|931.99|936.03|932.03|933.83|929.83|31
1618762100000|2021-04-18 16:08:20|935.86|931.86|937.39|933.39|938.46|934.46|935.4|931.4|40
1618762110000|2021-04-18 16:08:30|937.52|933.52|938.4|934.4|939.06|935.06|937.51|933.51|32
1618762120000|2021-04-18 16:08:40|938.17|934.17|938.71|934.71|938.96|934.96|937.93|933.93|36
1618762130000|2021-04-18 16:08:50|938.72|934.72|938.58|934.58|938.82|934.82|938.2|934.2|35
1618762140000|2021-04-18 16:09:00|938.5|934.5|937.9|933.9|938.53|934.53|937.64|933.64|33
1618762150000|2021-04-18 16:09:10|938.08|934.08|937.01|933.01|938.08|934.08|936.78|932.78|34
1618762160000|2021-04-18 16:09:20|937.43|933.43|938.19|934.19|938.19|934.19|937.07|933.07|36
1618762170000|2021-04-18 16:09:30|938.26|934.26|938.16|934.16|938.7|934.7|937.94|933.94|39
1618762180000|2021-04-18 16:09:40|938.27|934.27|938.27|934.27|938.85|934.85|937.93|933.93|30
1618762190000|2021-04-18 16:09:50|937.96|933.96|938.97|934.97|939.07|935.07|937.96|933.96|36
1618762200000|2021-04-18 16:10:00|938.53|934.53|938.89|934.89|939.09|935.09|938.36|934.36|36
1618762210000|2021-04-18 16:10:10|938.91|934.91|937.37|933.37|938.92|934.92|937.32|933.32|34
1618762220000|2021-04-18 16:10:20|937.29|933.29|937.92|933.92|937.92|933.92|937.14|933.14|32
1618762230000|2021-04-18 16:10:30|937.85|933.85|937.79|933.79|938.28|934.28|937.68|933.68|36
1618762240000|2021-04-18 16:10:40|937.91|933.91|938.17|934.17|938.23|934.23|937.13|933.13|30
1618762250000|2021-04-18 16:10:50|938.04|934.04|938.14|934.14|938.44|934.44|937.02|933.02|37
1618762260000|2021-04-18 16:11:00|937.93|933.93|937.34|933.34|937.93|933.93|937.03|933.03|36
1618762270000|2021-04-18 16:11:10|937.29|933.29|937.27|933.27|937.8|933.8|936.98|932.98|35
1618762280000|2021-04-18 16:11:20|937.32|933.32|938.12|934.12|938.14|934.14|937.32|933.32|35
1618762290000|2021-04-18 16:11:30|938.14|934.14|938.37|934.37|938.37|934.37|937.84|933.84|28
1618762300000|2021-04-18 16:11:40|938.54|934.54|938.26|934.26|938.81|934.81|937.11|933.11|36
1618762310000|2021-04-18 16:11:50|938.38|934.38|938.47|934.47|938.51|934.51|937.5|933.5|32
1618762320000|2021-04-18 16:12:00|938.42|934.42|939.47|935.47|939.87|935.87|938.38|934.38|34
1618762330000|2021-04-18 16:12:10|939.58|935.58|940.36|936.36|940.36|936.36|939.06|935.06|35
1618762340000|2021-04-18 16:12:20|940.37|936.37|942.07|938.07|942.25|938.25|940.25|936.25|30
1618762350000|2021-04-18 16:12:30|942.08|938.08|941.83|937.83|942.5|938.5|941.83|937.83|26
1618762360000|2021-04-18 16:12:40|942.15|938.15|940.97|936.97|942.15|938.15|940.48|936.48|37
1618762370000|2021-04-18 16:12:50|940.99|936.99|941.7|937.7|941.7|937.7|940.97|936.97|30
1618762380000|2021-04-18 16:13:00|941.71|937.71|941.06|937.06|942.12|938.12|941.04|937.04|34
1618762390000|2021-04-18 16:13:10|941|937|939.04|935.04|941|937|939.04|935.04|34
1618762400000|2021-04-18 16:13:20|939.02|935.02|938.23|934.23|939.33|935.33|938.23|934.23|37
1618762410000|2021-04-18 16:13:30|938.24|934.24|936.76|932.76|938.24|934.24|936.75|932.75|33
1618762420000|2021-04-18 16:13:40|936.81|932.81|935.74|931.74|936.81|932.81|935.36|931.36|37
1618762430000|2021-04-18 16:13:50|935.68|931.68|935.98|931.98|936.33|932.33|935.68|931.68|25
1618762440000|2021-04-18 16:14:00|936.17|932.17|936.39|932.39|936.52|932.52|936.01|932.01|25
1618762450000|2021-04-18 16:14:10|936.42|932.42|937.1|933.1|937.48|933.48|936.06|932.06|28
1618762460000|2021-04-18 16:14:20|937.16|933.16|937.22|933.22|937.86|933.86|937.09|933.09|35
1618762470000|2021-04-18 16:14:30|937.02|933.02|937.5|933.5|937.57|933.57|936.88|932.88|32
1618762480000|2021-04-18 16:14:40|937.57|933.57|937.85|933.85|938.24|934.24|937.53|933.53|34
1618762490000|2021-04-18 16:14:50|937.9|933.9|937.31|933.31|938.16|934.16|936.96|932.96|31
1618762500000|2021-04-18 16:15:00|937.3|933.3|938.26|934.26|938.28|934.28|937.01|933.01|35
1618762510000|2021-04-18 16:15:10|938.29|934.29|937.84|933.84|938.36|934.36|937.42|933.42|34
1618762520000|2021-04-18 16:15:20|937.59|933.59|936.43|932.43|937.82|933.82|936.43|932.43|32
1618762530000|2021-04-18 16:15:30|936.48|932.48|935.82|931.82|936.71|932.71|935.48|931.48|33
1618762540000|2021-04-18 16:15:40|935.37|931.37|935.06|931.06|936.17|932.17|935.06|931.06|30
1618762550000|2021-04-18 16:15:50|934.77|930.77|933.76|929.76|935.11|931.11|933.52|929.52|30
1618762560000|2021-04-18 16:16:00|933.7|929.7|931.22|927.22|933.7|929.7|931.21|927.21|24
1618762570000|2021-04-18 16:16:10|931.46|927.46|931.19|927.19|931.46|927.46|930.09|926.09|20
1618762580000|2021-04-18 16:16:20|931.42|927.42|930.89|926.89|931.94|927.94|930.89|926.89|35
1618762590000|2021-04-18 16:16:30|930.95|926.95|931.35|927.35|931.74|927.74|930.94|926.94|35
1618762600000|2021-04-18 16:16:40|931.66|927.66|931.09|927.09|931.69|927.69|930.27|926.27|33
1618762610000|2021-04-18 16:16:50|930.94|926.94|931.14|927.14|931.63|927.63|930.54|926.54|27
1618762620000|2021-04-18 16:17:00|931.76|927.76|932.97|928.97|932.97|928.97|931.23|927.23|31
1618762630000|2021-04-18 16:17:10|932.69|928.69|933.69|929.69|934.06|930.06|932.46|928.46|35
1618762640000|2021-04-18 16:17:20|933.7|929.7|933.96|929.96|934.44|930.44|933.62|929.62|28
1618762650000|2021-04-18 16:17:30|934.05|930.05|932.95|928.95|934.12|930.12|932.79|928.79|34
1618762660000|2021-04-18 16:17:40|933.36|929.36|933.04|929.04|933.89|929.89|932.96|928.96|35
1618762670000|2021-04-18 16:17:50|933.07|929.07|931.75|927.75|933.07|929.07|931.42|927.42|35
1618762680000|2021-04-18 16:18:00|931.94|927.94|931.06|927.06|932.3|928.3|930.6|926.6|34
1618762690000|2021-04-18 16:18:10|930.95|926.95|933.52|929.52|933.77|929.77|930.88|926.88|35
1618762700000|2021-04-18 16:18:20|933.51|929.51|934.2|930.2|934.2|930.2|933.47|929.47|38
1618762710000|2021-04-18 16:18:30|934.13|930.13|934.62|930.62|934.89|930.89|934.13|930.13|35
1618762720000|2021-04-18 16:18:40|934.43|930.43|933.54|929.54|934.67|930.67|933.54|929.54|35
1618762730000|2021-04-18 16:18:50|933.52|929.52|933.15|929.15|933.66|929.66|933.12|929.12|25
1618762740000|2021-04-18 16:19:00|933.11|929.11|932.76|928.76|933.34|929.34|932.62|928.62|31
1618762750000|2021-04-18 16:19:10|932.62|928.62|933.84|929.84|933.84|929.84|932.39|928.39|35
1618762760000|2021-04-18 16:19:20|933.82|929.82|934.81|930.81|934.92|930.92|933.68|929.68|24
1618762770000|2021-04-18 16:19:30|934.78|930.78|935.18|931.18|935.27|931.27|934.78|930.78|22
1618762780000|2021-04-18 16:19:40|935.19|931.19|936.94|932.94|937.15|933.15|934.96|930.96|34
1618762790000|2021-04-18 16:19:50|936.99|932.99|937.16|933.16|937.8|933.8|936.89|932.89|35
1618762800000|2021-04-18 16:20:00|937.22|933.22|938.23|934.23|938.24|934.24|937.2|933.2|33
1618762810000|2021-04-18 16:20:10|938.26|934.26|941.58|937.58|941.58|937.58|938.26|934.26|34
1618762820000|2021-04-18 16:20:20|941.25|937.25|939.76|935.76|941.28|937.28|938.51|934.51|39
1618762830000|2021-04-18 16:20:30|939.86|935.86|939.83|935.83|940.14|936.14|939.47|935.47|30
1618762840000|2021-04-18 16:20:40|939.82|935.82|939.32|935.32|940.03|936.03|939.32|935.32|33
1618762850000|2021-04-18 16:20:50|939.29|935.29|938.4|934.4|939.3|935.3|938.36|934.36|37
1618762860000|2021-04-18 16:21:00|938.39|934.39|937.36|933.36|938.39|934.39|937.08|933.08|38
1618762870000|2021-04-18 16:21:10|937.16|933.16|938.57|934.57|938.58|934.58|937.02|933.02|35
1618762880000|2021-04-18 16:21:20|938.52|934.52|938.34|934.34|939.19|935.19|938.34|934.34|34
1618762890000|2021-04-18 16:21:30|938.35|934.35|936.35|932.35|938.41|934.41|936.14|932.14|37
1618762900000|2021-04-18 16:21:40|936.45|932.45|938.37|934.37|938.43|934.43|936.4|932.4|33
1618762910000|2021-04-18 16:21:50|938.43|934.43|938.44|934.44|939.66|935.66|938.43|934.43|34
1618762920000|2021-04-18 16:22:00|939.11|935.11|938.73|934.73|939.11|935.11|938.5|934.5|33
1618762930000|2021-04-18 16:22:10|938.7|934.7|939.33|935.33|939.77|935.77|938.6|934.6|26
1618762940000|2021-04-18 16:22:20|939.16|935.16|939.63|935.63|939.81|935.81|939.16|935.16|24
1618762950000|2021-04-18 16:22:30|939.64|935.64|939.93|935.93|940.08|936.08|939.43|935.43|20
1618762960000|2021-04-18 16:22:40|939.95|935.95|939.15|935.15|941.67|937.67|939.12|935.12|30
1618762970000|2021-04-18 16:22:50|939.2|935.2|939.05|935.05|939.57|935.57|939.05|935.05|29
1618762980000|2021-04-18 16:23:00|939.04|935.04|937.91|933.91|939.04|935.04|937.86|933.86|35
1618762990000|2021-04-18 16:23:10|937.92|933.92|938.55|934.55|938.61|934.61|937.36|933.36|38
1618763000000|2021-04-18 16:23:20|938.54|934.54|940.01|936.01|940.01|936.01|938.47|934.47|35
1618763010000|2021-04-18 16:23:30|940.02|936.02|941|937|941|937|939.86|935.86|31
1618763020000|2021-04-18 16:23:40|941.01|937.01|942.02|938.02|942.02|938.02|940.6|936.6|23
1618763030000|2021-04-18 16:23:50|942.28|938.28|941.88|937.88|942.32|938.32|941.79|937.79|34
1618763040000|2021-04-18 16:24:00|942.07|938.07|941.05|937.05|942.07|938.07|940.65|936.65|37
1618763050000|2021-04-18 16:24:10|941.08|937.08|942.31|938.31|942.44|938.44|941.08|937.08|34
1618763060000|2021-04-18 16:24:20|942.2|938.2|944.82|940.82|944.82|940.82|942.12|938.12|31
1618763070000|2021-04-18 16:24:30|944.83|940.83|943.18|939.18|944.99|940.99|942.76|938.76|37
1618763080000|2021-04-18 16:24:40|943.14|939.14|944.04|940.04|944.81|940.81|942.96|938.96|31
1618763090000|2021-04-18 16:24:50|944.37|940.37|944.23|940.23|944.57|940.57|943|939|26
1618763100000|2021-04-18 16:25:00|943.59|939.59|944.53|940.53|945.49|941.49|943.59|939.59|30
1618763110000|2021-04-18 16:25:10|946.05|942.05|945.66|941.66|946.86|942.86|945.45|941.45|31
1618763120000|2021-04-18 16:25:20|945.8|941.8|944.64|940.64|945.8|941.8|944.6|940.6|36
1618763130000|2021-04-18 16:25:30|944.67|940.67|943.83|939.83|944.67|940.67|943.5|939.5|38
1618763140000|2021-04-18 16:25:40|943.84|939.84|944.08|940.08|944.12|940.12|943.66|939.66|34
1618763150000|2021-04-18 16:25:50|944.14|940.14|944.99|940.99|945.26|941.26|944.14|940.14|28
1618763160000|2021-04-18 16:26:00|945.01|941.01|945|941|945.2|941.2|944.22|940.22|36
1618763170000|2021-04-18 16:26:10|944.82|940.82|945.95|941.95|946.07|942.07|944.82|940.82|31
1618763180000|2021-04-18 16:26:20|944.39|940.39|948.18|944.18|948.36|944.36|944.39|940.39|35
1618763190000|2021-04-18 16:26:30|948.24|944.24|949.06|945.06|949.08|945.08|948.02|944.02|31
1618763200000|2021-04-18 16:26:40|948.91|944.91|948.68|944.68|948.96|944.96|947.63|943.63|36
1618763210000|2021-04-18 16:26:50|948.72|944.72|949.34|945.34|949.35|945.35|948.18|944.18|30
1618763220000|2021-04-18 16:27:00|949.19|945.19|949.56|945.56|949.56|945.56|948.68|944.68|34
1618763230000|2021-04-18 16:27:10|949.54|945.54|949.29|945.29|950.74|946.74|949.1|945.1|35
1618763240000|2021-04-18 16:27:20|949.39|945.39|949.06|945.06|949.89|945.89|949.06|945.06|33
1618763250000|2021-04-18 16:27:30|949.13|945.13|947.92|943.92|949.15|945.15|947.82|943.82|38
1618763260000|2021-04-18 16:27:40|947.93|943.93|947.09|943.09|947.99|943.99|946.8|942.8|37
1618763270000|2021-04-18 16:27:50|946.98|942.98|946.93|942.93|947.62|943.62|946.93|942.93|29
1618763280000|2021-04-18 16:28:00|946.92|942.92|946.7|942.7|947.6|943.6|946.56|942.56|31
1618763290000|2021-04-18 16:28:10|946.69|942.69|947.1|943.1|947.5|943.5|946.69|942.69|28
1618763300000|2021-04-18 16:28:20|947.04|943.04|946.82|942.82|947.28|943.28|946.73|942.73|33
1618763310000|2021-04-18 16:28:30|946.83|942.83|944.96|940.96|946.83|942.83|944.96|940.96|29
1618763320000|2021-04-18 16:28:40|944.91|940.91|945.26|941.26|945.26|941.26|944.67|940.67|31
1618763330000|2021-04-18 16:28:50|945.27|941.27|945.08|941.08|945.64|941.64|944.78|940.78|34
1618763340000|2021-04-18 16:29:00|944.97|940.97|945.92|941.92|945.92|941.92|944.18|940.18|35
1618763350000|2021-04-18 16:29:10|945.74|941.74|945.65|941.65|946.77|942.77|945.38|941.38|34
1618763360000|2021-04-18 16:29:20|945.63|941.63|945.81|941.81|946.13|942.13|945.6|941.6|36
1618763370000|2021-04-18 16:29:30|945.99|941.99|946.3|942.3|946.5|942.5|945.73|941.73|31
1618763380000|2021-04-18 16:29:40|945.88|941.88|947.47|943.47|947.85|943.85|945.88|941.88|32
1618763390000|2021-04-18 16:29:50|947.58|943.58|947.31|943.31|947.63|943.63|946.71|942.71|26
1618763400000|2021-04-18 16:30:00|947.3|943.3|945.89|941.89|947.31|943.31|945.71|941.71|31
1618763410000|2021-04-18 16:30:10|945.88|941.88|945.57|941.57|946.6|942.6|945.17|941.17|36
1618763420000|2021-04-18 16:30:20|945.49|941.49|944.87|940.87|945.82|941.82|944.84|940.84|34
1618763430000|2021-04-18 16:30:30|944.85|940.85|944.96|940.96|945.7|941.7|943.43|939.43|32
1618763440000|2021-04-18 16:30:40|944.33|940.33|943.89|939.89|944.99|940.99|943.89|939.89|30
1618763450000|2021-04-18 16:30:50|943.55|939.55|939.12|935.12|943.55|939.55|939.04|935.04|34
1618763460000|2021-04-18 16:31:00|938.65|934.65|936.88|932.88|938.66|934.66|936.38|932.38|37
1618763470000|2021-04-18 16:31:10|937.05|933.05|936.8|932.8|937.25|933.25|936.1|932.1|35
1618763480000|2021-04-18 16:31:20|937.1|933.1|938.36|934.36|938.46|934.46|937.1|933.1|33
1618763490000|2021-04-18 16:31:30|938.34|934.34|940.97|936.97|940.97|936.97|938.34|934.34|38
1618763500000|2021-04-18 16:31:40|940.88|936.88|941.3|937.3|941.71|937.71|940.7|936.7|34
1618763510000|2021-04-18 16:31:50|941.34|937.34|941.8|937.8|941.8|937.8|941.15|937.15|33
1618763520000|2021-04-18 16:32:00|941.77|937.77|941.27|937.27|941.88|937.88|941.27|937.27|28
1618763530000|2021-04-18 16:32:10|941.35|937.35|940.29|936.29|941.35|937.35|940.04|936.04|37
1618763540000|2021-04-18 16:32:20|940.77|936.77|939.27|935.27|941.13|937.13|939.27|935.27|32
1618763550000|2021-04-18 16:32:30|939.33|935.33|938.76|934.76|939.33|935.33|938.57|934.57|23
1618763560000|2021-04-18 16:32:40|938.74|934.74|939.66|935.66|939.78|935.78|938.35|934.35|31
1618763570000|2021-04-18 16:32:50|939.95|935.95|937.84|933.84|939.95|935.95|937.81|933.81|37
1618763580000|2021-04-18 16:33:00|937.82|933.82|937.07|933.07|937.88|933.88|937.06|933.06|30
1618763590000|2021-04-18 16:33:10|937.38|933.38|936.55|932.55|937.38|933.38|936.55|932.55|32
1618763600000|2021-04-18 16:33:20|936.59|932.59|936.48|932.48|936.59|932.59|935.46|931.46|33
1618763610000|2021-04-18 16:33:30|936.42|932.42|936.27|932.27|936.72|932.72|936.11|932.11|34
1618763620000|2021-04-18 16:33:40|936.28|932.28|936.14|932.14|936.82|932.82|936.04|932.04|30
1618763630000|2021-04-18 16:33:50|936.13|932.13|936.89|932.89|937.02|933.02|936.04|932.04|26
1618763640000|2021-04-18 16:34:00|936.94|932.94|936.48|932.48|937.17|933.17|936.48|932.48|35
1618763650000|2021-04-18 16:34:10|936.47|932.47|935.52|931.52|936.47|932.47|935.52|931.52|31
1618763660000|2021-04-18 16:34:20|935.45|931.45|933.68|929.68|935.47|931.47|933.68|929.68|36
1618763670000|2021-04-18 16:34:30|933.59|929.59|932.25|928.25|933.66|929.66|932.25|928.25|33
1618763680000|2021-04-18 16:34:40|932.24|928.24|930.81|926.81|932.24|928.24|930.81|926.81|31
1618763690000|2021-04-18 16:34:50|930.98|926.98|930.51|926.51|930.98|926.98|930.12|926.12|33
1618763700000|2021-04-18 16:35:00|930.45|926.45|930.19|926.19|930.45|926.45|929.41|925.41|36
1618763710000|2021-04-18 16:35:10|930.73|926.73|931.61|927.61|931.61|927.61|930.54|926.54|32
1618763720000|2021-04-18 16:35:20|931.65|927.65|931.89|927.89|931.89|927.89|931.35|927.35|12
1618763730000|2021-04-18 16:35:30|931.94|927.94|934.43|930.43|934.43|930.43|931.53|927.53|31
1618763740000|2021-04-18 16:35:40|934.02|930.02|934.3|930.3|934.97|930.97|933.87|929.87|36
1618763750000|2021-04-18 16:35:50|934.38|930.38|933.82|929.82|934.59|930.59|933.43|929.43|38
1618763760000|2021-04-18 16:36:00|933.85|929.85|932.59|928.59|933.88|929.88|932.59|928.59|35
1618763770000|2021-04-18 16:36:10|932.68|928.68|932.39|928.39|932.96|928.96|931.83|927.83|36
1618763780000|2021-04-18 16:36:20|932.38|928.38|932.08|928.08|932.96|928.96|932.08|928.08|32
1618763790000|2021-04-18 16:36:30|932.37|928.37|932.78|928.78|933.01|929.01|932.37|928.37|33
1618763800000|2021-04-18 16:36:40|932.84|928.84|932.36|928.36|932.84|928.84|931.71|927.71|31
1618763810000|2021-04-18 16:36:50|932.4|928.4|932.64|928.64|932.9|928.9|932.36|928.36|34
1618763820000|2021-04-18 16:37:00|932.65|928.65|932.56|928.56|932.8|928.8|932.48|928.48|24
1618763830000|2021-04-18 16:37:10|932.26|928.26|932.17|928.17|932.28|928.28|931.4|927.4|25
1618763840000|2021-04-18 16:37:20|932.11|928.11|931.96|927.96|932.2|928.2|931.91|927.91|30
1618763850000|2021-04-18 16:37:30|931.98|927.98|932.97|928.97|932.97|928.97|931.94|927.94|29
1618763860000|2021-04-18 16:37:40|933.03|929.03|933.53|929.53|933.83|929.83|932.64|928.64|23
1618763870000|2021-04-18 16:37:50|933.13|929.13|933.15|929.15|933.98|929.98|932.39|928.39|31
1618763880000|2021-04-18 16:38:00|933.16|929.16|932.61|928.61|933.22|929.22|932.22|928.22|36
1618763890000|2021-04-18 16:38:10|932.53|928.53|933.16|929.16|933.22|929.22|932.17|928.17|35
1618763900000|2021-04-18 16:38:20|933.17|929.17|932.41|928.41|933.46|929.46|932.31|928.31|32
1618763910000|2021-04-18 16:38:30|932.34|928.34|931.25|927.25|932.34|928.34|931.25|927.25|36
1618763920000|2021-04-18 16:38:40|931.26|927.26|931.72|927.72|931.88|927.88|930.45|926.45|30
1618763930000|2021-04-18 16:38:50|931.48|927.48|931.41|927.41|931.71|927.71|931.02|927.02|34
1618763940000|2021-04-18 16:39:00|931.53|927.53|930.7|926.7|931.53|927.53|930.21|926.21|31
1618763950000|2021-04-18 16:39:10|930.65|926.65|930.73|926.73|930.91|926.91|930.11|926.11|36
1618763960000|2021-04-18 16:39:20|930.66|926.66|931.05|927.05|931.42|927.42|930.3|926.3|31
1618763970000|2021-04-18 16:39:30|931.26|927.26|931.34|927.34|931.91|927.91|931.01|927.01|39
1618763980000|2021-04-18 16:39:40|931.38|927.38|930.73|926.73|931.6|927.6|930.73|926.73|31
1618763990000|2021-04-18 16:39:50|930.58|926.58|931.49|927.49|931.49|927.49|930.48|926.48|37
1618764000000|2021-04-18 16:40:00|931.34|927.34|931.41|927.41|931.76|927.76|931.15|927.15|36
1618764010000|2021-04-18 16:40:10|931.33|927.33|932.16|928.16|932.26|928.26|931.24|927.24|32
1618764020000|2021-04-18 16:40:20|932.19|928.19|932.78|928.78|933.28|929.28|932.11|928.11|31
1618764030000|2021-04-18 16:40:30|932.89|928.89|932.91|928.91|933.37|929.37|932.8|928.8|22
1618764040000|2021-04-18 16:40:40|932.9|928.9|932.92|928.92|933.06|929.06|932.81|928.81|19
1618764050000|2021-04-18 16:40:50|932.84|928.84|931.87|927.87|932.87|928.87|931.34|927.34|31
1618764060000|2021-04-18 16:41:00|931.89|927.89|930.95|926.95|931.95|927.95|930.95|926.95|33
1618764070000|2021-04-18 16:41:10|930.98|926.98|930.02|926.02|930.98|926.98|930.02|926.02|32
1618764080000|2021-04-18 16:41:20|929.97|925.97|929.29|925.29|929.97|925.97|928.57|924.57|35
1618764090000|2021-04-18 16:41:30|929.41|925.41|929.11|925.11|929.58|925.58|929.07|925.07|29
1618764100000|2021-04-18 16:41:40|929.1|925.1|929.33|925.33|929.46|925.46|928.93|924.93|32
1618764110000|2021-04-18 16:41:50|929.35|925.35|930.41|926.41|930.48|926.48|929.35|925.35|35
1618764120000|2021-04-18 16:42:00|929.2|925.2|930.49|926.49|930.49|926.49|929.2|925.2|35
1618764130000|2021-04-18 16:42:10|930.55|926.55|930.81|926.81|931.26|927.26|930.21|926.21|34
1618764140000|2021-04-18 16:42:20|930.76|926.76|930.27|926.27|930.76|926.76|930.07|926.07|31
1618764150000|2021-04-18 16:42:30|930.54|926.54|930.92|926.92|931.3|927.3|930.54|926.54|35
1618764160000|2021-04-18 16:42:40|930.93|926.93|931.06|927.06|931.2|927.2|930.82|926.82|32
1618764170000|2021-04-18 16:42:50|931.07|927.07|930.02|926.02|931.07|927.07|929.7|925.7|32
1618764180000|2021-04-18 16:43:00|930.06|926.06|930.04|926.04|930.25|926.25|929.44|925.44|28
1618764190000|2021-04-18 16:43:10|929.93|925.93|930.36|926.36|930.36|926.36|929.83|925.83|24
1618764200000|2021-04-18 16:43:20|930.43|926.43|933.4|929.4|933.4|929.4|930.28|926.28|35
1618764210000|2021-04-18 16:43:30|933.46|929.46|933.22|929.22|933.76|929.76|932.75|928.75|31
1618764220000|2021-04-18 16:43:40|933.09|929.09|932.86|928.86|933.36|929.36|932.66|928.66|33
1618764230000|2021-04-18 16:43:50|932.29|928.29|931.4|927.4|932.69|928.69|931.4|927.4|32
1618764240000|2021-04-18 16:44:00|931.39|927.39|929.92|925.92|931.53|927.53|929.41|925.41|34
1618764250000|2021-04-18 16:44:10|929.81|925.81|929.73|925.73|929.81|925.81|929.15|925.15|33
1618764260000|2021-04-18 16:44:20|929.87|925.87|928.99|924.99|929.89|925.89|928.99|924.99|32
1618764270000|2021-04-18 16:44:30|929.01|925.01|927|923|929.01|925.01|927|923|36
1618764280000|2021-04-18 16:44:40|926.99|922.99|928.11|924.11|928.18|924.18|926.99|922.99|38
1618764290000|2021-04-18 16:44:50|928.16|924.16|927.73|923.73|928.16|924.16|927.2|923.2|36
1618764300000|2021-04-18 16:45:00|927.64|923.64|929.26|925.26|929.31|925.31|927.64|923.64|32
1618764310000|2021-04-18 16:45:10|929.21|925.21|929.46|925.46|929.89|925.89|929.1|925.1|33
1618764320000|2021-04-18 16:45:20|929.4|925.4|928.27|924.27|929.4|925.4|928.21|924.21|30
1618764330000|2021-04-18 16:45:30|928.7|924.7|928.98|924.98|929.2|925.2|928.46|924.46|31
1618764340000|2021-04-18 16:45:40|928.94|924.94|927.71|923.71|928.94|924.94|927.71|923.71|37
1618764350000|2021-04-18 16:45:50|927.7|923.7|927.65|923.65|927.88|923.88|927.42|923.42|33
1618764360000|2021-04-18 16:46:00|927.68|923.68|928.16|924.16|928.2|924.2|927.56|923.56|24
1618764370000|2021-04-18 16:46:10|928.15|924.15|928.22|924.22|928.25|924.25|928.12|924.12|19
1618764380000|2021-04-18 16:46:20|928.24|924.24|926.4|922.4|928.47|924.47|926.35|922.35|31
1618764390000|2021-04-18 16:46:30|926.31|922.31|926.51|922.51|926.86|922.86|925.65|921.65|32
1618764400000|2021-04-18 16:46:40|926.31|922.31|926.97|922.97|927.13|923.13|926.21|922.21|33
1618764410000|2021-04-18 16:46:50|926.98|922.98|927.57|923.57|928.12|924.12|926.98|922.98|30
1618764420000|2021-04-18 16:47:00|927.33|923.33|927.35|923.35|927.83|923.83|927.18|923.18|37
1618764430000|2021-04-18 16:47:10|927.14|923.14|927.11|923.11|927.86|923.86|927.05|923.05|32
1618764440000|2021-04-18 16:47:20|927.07|923.07|926.61|922.61|927.47|923.47|926.53|922.53|37
1618764450000|2021-04-18 16:47:30|926.67|922.67|926.24|922.24|926.89|922.89|925.84|921.84|36
1618764460000|2021-04-18 16:47:40|926.27|922.27|927.29|923.29|927.38|923.38|926.25|922.25|33
1618764470000|2021-04-18 16:47:50|927.28|923.28|926.96|922.96|927.33|923.33|926.84|922.84|34
1618764480000|2021-04-18 16:48:00|926.97|922.97|925.87|921.87|927.01|923.01|925.85|921.85|29
1618764490000|2021-04-18 16:48:10|925.91|921.91|925.49|921.49|925.91|921.91|924.79|920.79|35
1618764500000|2021-04-18 16:48:20|925.52|921.52|924.88|920.88|925.52|921.52|924.88|920.88|33
1618764510000|2021-04-18 16:48:30|924.76|920.76|922.56|918.56|924.76|920.76|922.56|918.56|34
1618764520000|2021-04-18 16:48:40|922.55|918.55|924.63|920.63|924.68|920.68|921.79|917.79|35
1618764530000|2021-04-18 16:48:50|924.55|920.55|924.84|920.84|924.97|920.97|923.17|919.17|37
1618764540000|2021-04-18 16:49:00|925.44|921.44|925.34|921.34|925.6|921.6|924.61|920.61|35
1618764550000|2021-04-18 16:49:10|925.32|921.32|926.43|922.43|926.58|922.58|924.94|920.94|27
1618764560000|2021-04-18 16:49:20|926.41|922.41|926.23|922.23|926.59|922.59|926.07|922.07|34
1618764570000|2021-04-18 16:49:30|926.17|922.17|925.84|921.84|926.73|922.73|925.77|921.77|29
1618764580000|2021-04-18 16:49:40|925.97|921.97|926.59|922.59|926.59|922.59|925.67|921.67|35
1618764590000|2021-04-18 16:49:50|926.58|922.58|926.37|922.37|927.53|923.53|926.37|922.37|38
1618764600000|2021-04-18 16:50:00|926.29|922.29|926.01|922.01|926.4|922.4|925.91|921.91|35
1618764610000|2021-04-18 16:50:10|925.96|921.96|926.24|922.24|926.39|922.39|925.88|921.88|34
1618764620000|2021-04-18 16:50:20|926.17|922.17|926.3|922.3|926.56|922.56|925.92|921.92|34
1618764630000|2021-04-18 16:50:30|926.02|922.02|927.23|923.23|927.58|923.58|926.02|922.02|35
1618764640000|2021-04-18 16:50:40|927.19|923.19|926.75|922.75|927.19|923.19|926.65|922.65|36
1618764650000|2021-04-18 16:50:50|926.82|922.82|927.44|923.44|927.72|923.72|926.75|922.75|36
1618764660000|2021-04-18 16:51:00|927.46|923.46|927.33|923.33|927.48|923.48|927.22|923.22|30
1618764670000|2021-04-18 16:51:10|927.34|923.34|926.65|922.65|927.39|923.39|926.43|922.43|35
1618764680000|2021-04-18 16:51:20|926.66|922.66|927.26|923.26|927.27|923.27|926.57|922.57|33
1618764690000|2021-04-18 16:51:30|927.27|923.27|925.64|921.64|927.27|923.27|925.64|921.64|33
1618764700000|2021-04-18 16:51:40|925.32|921.32|925.24|921.24|926.01|922.01|924.85|920.85|38
1618764710000|2021-04-18 16:51:50|925.34|921.34|924.44|920.44|925.34|921.34|924.38|920.38|34
1618764720000|2021-04-18 16:52:00|924.49|920.49|926|922|926.11|922.11|924.36|920.36|31
1618764730000|2021-04-18 16:52:10|926.07|922.07|924.99|920.99|926.42|922.42|924.81|920.81|39
1618764740000|2021-04-18 16:52:20|925.02|921.02|925.2|921.2|925.95|921.95|925.02|921.02|34
1618764750000|2021-04-18 16:52:30|925.21|921.21|924.13|920.13|925.31|921.31|923.82|919.82|36
1618764760000|2021-04-18 16:52:40|924.28|920.28|924.01|920.01|924.76|920.76|923.94|919.94|38
1618764770000|2021-04-18 16:52:50|923.79|919.79|923.89|919.89|923.91|919.91|923.05|919.05|34
1618764780000|2021-04-18 16:53:00|923.88|919.88|924.1|920.1|924.43|920.43|923.61|919.61|36
1618764790000|2021-04-18 16:53:10|924.12|920.12|925.28|921.28|925.52|921.52|923.94|919.94|36
1618764800000|2021-04-18 16:53:20|925.29|921.29|925.47|921.47|925.59|921.59|924.19|920.19|34
1618764810000|2021-04-18 16:53:30|925.56|921.56|925.16|921.16|925.56|921.56|924.09|920.09|31
1618764820000|2021-04-18 16:53:40|925.1|921.1|925.29|921.29|925.95|921.95|924.67|920.67|31
1618764830000|2021-04-18 16:53:50|925.35|921.35|925.74|921.74|925.76|921.76|924.97|920.97|32
1618764840000|2021-04-18 16:54:00|926.1|922.1|926.17|922.17|926.58|922.58|925.69|921.69|32
1618764850000|2021-04-18 16:54:10|926.44|922.44|926.24|922.24|926.63|922.63|926.09|922.09|21
1618764860000|2021-04-18 16:54:20|926.46|922.46|925.82|921.82|926.46|922.46|925.82|921.82|33
1618764870000|2021-04-18 16:54:30|925.84|921.84|926|922|926.33|922.33|925.84|921.84|36
1618764880000|2021-04-18 16:54:40|926.09|922.09|927.22|923.22|927.36|923.36|926.09|922.09|32
1618764890000|2021-04-18 16:54:50|927.3|923.3|928.37|924.37|928.65|924.65|927.3|923.3|23
1618764900000|2021-04-18 16:55:00|928.38|924.38|929.16|925.16|929.29|925.29|928.38|924.38|32
1618764910000|2021-04-18 16:55:10|929.15|925.15|929.31|925.31|929.6|925.6|929.03|925.03|21
1618764920000|2021-04-18 16:55:20|929.36|925.36|931|927|931|927|929.03|925.03|20
1618764930000|2021-04-18 16:55:30|930.98|926.98|931.54|927.54|932.24|928.24|930.82|926.82|31
1618764940000|2021-04-18 16:55:40|932.24|928.24|931.82|927.82|932.61|928.61|931.54|927.54|13
1618764950000|2021-04-18 16:55:50|931.73|927.73|931.63|927.63|932.16|928.16|931.13|927.13|27
1618764960000|2021-04-18 16:56:00|931.61|927.61|931.13|927.13|931.63|927.63|930.86|926.86|30
1618764970000|2021-04-18 16:56:10|931.08|927.08|930.97|926.97|931.16|927.16|930.13|926.13|25
1618764980000|2021-04-18 16:56:20|930.84|926.84|929.21|925.21|930.84|926.84|929.21|925.21|30
1618764990000|2021-04-18 16:56:30|929.22|925.22|928.58|924.58|929.25|925.25|928.34|924.34|27
1618765000000|2021-04-18 16:56:40|928.54|924.54|928.26|924.26|928.89|924.89|928.1|924.1|29
1618765010000|2021-04-18 16:56:50|928.25|924.25|929.01|925.01|929.2|925.2|928.04|924.04|32
1618765020000|2021-04-18 16:57:00|928.99|924.99|928.05|924.05|929.04|925.04|927.93|923.93|35
1618765030000|2021-04-18 16:57:10|928.01|924.01|927.13|923.13|928.01|924.01|927.13|923.13|32
1618765040000|2021-04-18 16:57:20|927.11|923.11|926.03|922.03|927.95|923.95|926.03|922.03|32
1618765050000|2021-04-18 16:57:30|926.1|922.1|925.56|921.56|926.64|922.64|924.71|920.71|35
1618765060000|2021-04-18 16:57:40|925.48|921.48|925.18|921.18|925.73|921.73|925.09|921.09|23
1618765070000|2021-04-18 16:57:50|925.06|921.06|924.54|920.54|925.06|921.06|924.25|920.25|28
1618765080000|2021-04-18 16:58:00|924.5|920.5|923.08|919.08|924.56|920.56|923.08|919.08|32
1618765090000|2021-04-18 16:58:10|923.1|919.1|923.42|919.42|923.7|919.7|922.83|918.83|31
1618765100000|2021-04-18 16:58:20|923.84|919.84|923.09|919.09|923.84|919.84|923.09|919.09|36
1618765110000|2021-04-18 16:58:30|922.39|918.39|922.38|918.38|922.45|918.45|921.42|917.42|35
1618765120000|2021-04-18 16:58:40|922.46|918.46|923|919|923.01|919.01|922.46|918.46|37
1618765130000|2021-04-18 16:58:50|923.01|919.01|923.19|919.19|923.49|919.49|922.77|918.77|37
1618765140000|2021-04-18 16:59:00|923.26|919.26|924.16|920.16|924.16|920.16|923.26|919.26|34
1618765150000|2021-04-18 16:59:10|924.17|920.17|924.17|920.17|924.57|920.57|924.16|920.16|23
1618765160000|2021-04-18 16:59:20|924.37|920.37|924.51|920.51|925.09|921.09|923.93|919.93|29
1618765170000|2021-04-18 16:59:30|924.68|920.68|926.6|922.6|926.65|922.65|924.68|920.68|22
1618765180000|2021-04-18 16:59:40|926.66|922.66|926.05|922.05|926.72|922.72|925.65|921.65|24
1618765190000|2021-04-18 16:59:50|926.52|922.52|926.72|922.72|926.72|922.72|925.6|921.6|34
1618765200000|2021-04-18 17:00:00|926.48|922.48|926.99|922.99|927.62|923.62|926.31|922.31|31
1618765210000|2021-04-18 17:00:10|929.19|925.19|929.61|925.61|929.87|925.87|928.14|924.14|24
1618765220000|2021-04-18 17:00:20|929.62|925.62|929.28|925.28|929.71|925.71|928.99|924.99|31
1618765230000|2021-04-18 17:00:30|929.32|925.32|929.37|925.37|929.48|925.48|928.82|924.82|23
1618765240000|2021-04-18 17:00:40|929.22|925.22|928.73|924.73|929.42|925.42|928.73|924.73|25
1618765250000|2021-04-18 17:00:50|928.99|924.99|929.58|925.58|929.77|925.77|928.99|924.99|31
1618765260000|2021-04-18 17:01:00|929.75|925.75|930.63|926.63|930.75|926.75|929.46|925.46|34
1618765270000|2021-04-18 17:01:10|930.65|926.65|929.39|925.39|930.7|926.7|929.3|925.3|34
1618765280000|2021-04-18 17:01:20|929.4|925.4|929.17|925.17|929.62|925.62|929.16|925.16|30
1618765290000|2021-04-18 17:01:30|929.05|925.05|928.44|924.44|929.37|925.37|928.44|924.44|30
1618765300000|2021-04-18 17:01:40|928.53|924.53|928.62|924.62|928.72|924.72|928.37|924.37|14
1618765310000|2021-04-18 17:01:50|928.64|924.64|928.05|924.05|928.64|924.64|928.02|924.02|24
1618765320000|2021-04-18 17:02:00|928.03|924.03|926.44|922.44|928.05|924.05|926.19|922.19|22
1618765330000|2021-04-18 17:02:10|926.38|922.38|926.63|922.63|926.88|922.88|926.01|922.01|32
1618765340000|2021-04-18 17:02:20|926.56|922.56|925.52|921.52|926.56|922.56|925.52|921.52|31
1618765350000|2021-04-18 17:02:30|925.66|921.66|926.73|922.73|926.73|922.73|925.54|921.54|34
1618765360000|2021-04-18 17:02:40|926.89|922.89|925.98|921.98|927.13|923.13|925.74|921.74|35
1618765370000|2021-04-18 17:02:50|925.97|921.97|926.58|922.58|926.74|922.74|925.33|921.33|34
1618765380000|2021-04-18 17:03:00|926.59|922.59|926.61|922.61|927.67|923.67|926.57|922.57|26
1618765390000|2021-04-18 17:03:10|926.96|922.96|926.45|922.45|927.59|923.59|926.45|922.45|24
1618765400000|2021-04-18 17:03:20|926.61|922.61|927.02|923.02|928|924|926.45|922.45|32
1618765410000|2021-04-18 17:03:30|927.21|923.21|926.69|922.69|928.02|924.02|926.45|922.45|33
1618765420000|2021-04-18 17:03:40|926.65|922.65|928.48|924.48|928.48|924.48|926.45|922.45|30
1618765430000|2021-04-18 17:03:50|928.47|924.47|928.85|924.85|928.85|924.85|927.82|923.82|34
1618765440000|2021-04-18 17:04:00|928.53|924.53|928.57|924.57|928.76|924.76|928.23|924.23|33
1618765450000|2021-04-18 17:04:10|928.53|924.53|930.98|926.98|931.09|927.09|928.53|924.53|36
1618765460000|2021-04-18 17:04:20|930.73|926.73|932.06|928.06|932.16|928.16|929.88|925.88|33
1618765470000|2021-04-18 17:04:30|931.39|927.39|930.17|926.17|932.15|928.15|930|926|18
1618765480000|2021-04-18 17:04:40|931.49|927.49|930.14|926.14|931.64|927.64|929.95|925.95|20
1618765490000|2021-04-18 17:04:50|930.32|926.32|931.91|927.91|932.51|928.51|930|926|36
1618765500000|2021-04-18 17:05:00|931.89|927.89|931.2|927.2|931.94|927.94|931.2|927.2|33
1618765510000|2021-04-18 17:05:10|930.84|926.84|930.33|926.33|931.4|927.4|930.33|926.33|29
1618765520000|2021-04-18 17:05:20|930.34|926.34|929.33|925.33|930.63|926.63|929.17|925.17|30
1618765530000|2021-04-18 17:05:30|929.34|925.34|930.13|926.13|930.2|926.2|929.24|925.24|18
1618765540000|2021-04-18 17:05:40|930.12|926.12|929.93|925.93|930.12|926.12|929.81|925.81|25
1618765550000|2021-04-18 17:05:50|929.89|925.89|929.09|925.09|930|926|929.09|925.09|27
1618765560000|2021-04-18 17:06:00|929.07|925.07|928.65|924.65|929.08|925.08|928.59|924.59|31
1618765570000|2021-04-18 17:06:10|928.84|924.84|928.57|924.57|928.9|924.9|928.54|924.54|25
1618765580000|2021-04-18 17:06:20|928.62|924.62|928.6|924.6|928.99|924.99|928.56|924.56|23
1618765590000|2021-04-18 17:06:30|928.59|924.59|929.29|925.29|929.3|925.3|928.36|924.36|27
1618765600000|2021-04-18 17:06:40|929.54|925.54|929.84|925.84|930.16|926.16|928.57|924.57|27
1618765610000|2021-04-18 17:06:50|930.14|926.14|930.33|926.33|931.03|927.03|930.09|926.09|30
1618765620000|2021-04-18 17:07:00|930.56|926.56|929.84|925.84|930.56|926.56|928.96|924.96|32
1618765630000|2021-04-18 17:07:10|929.85|925.85|928.75|924.75|929.85|925.85|928.08|924.08|32
1618765640000|2021-04-18 17:07:20|928.73|924.73|928.58|924.58|928.74|924.74|928.58|924.58|15
1618765650000|2021-04-18 17:07:30|928.57|924.57|926.44|922.44|928.57|924.57|926.41|922.41|28
1618765660000|2021-04-18 17:07:40|926.36|922.36|925.92|921.92|926.36|922.36|925.42|921.42|31
1618765670000|2021-04-18 17:07:50|925.9|921.9|924.98|920.98|925.9|921.9|924.79|920.79|32
1618765680000|2021-04-18 17:08:00|925.03|921.03|925.37|921.37|925.58|921.58|924.46|920.46|31
1618765690000|2021-04-18 17:08:10|925.45|921.45|925.97|921.97|926.43|922.43|925.37|921.37|25
1618765700000|2021-04-18 17:08:20|925.85|921.85|925.68|921.68|926.05|922.05|925.5|921.5|26
1618765710000|2021-04-18 17:08:30|925.69|921.69|923.96|919.96|925.69|921.69|923.96|919.96|32
1618765720000|2021-04-18 17:08:40|923.89|919.89|922.51|918.51|923.96|919.96|922.51|918.51|27
1618765730000|2021-04-18 17:08:50|922.5|918.5|923.55|919.55|923.58|919.58|922.3|918.3|25
1618765740000|2021-04-18 17:09:00|923.56|919.56|925.7|921.7|925.7|921.7|923.56|919.56|30
1618765750000|2021-04-18 17:09:10|925.71|921.71|925.89|921.89|926.19|922.19|925.71|921.71|26
1618765760000|2021-04-18 17:09:20|925.85|921.85|925.87|921.87|925.95|921.95|925.06|921.06|34
1618765770000|2021-04-18 17:09:30|925.88|921.88|926.46|922.46|926.46|922.46|925.28|921.28|22
1618765780000|2021-04-18 17:09:40|926.45|922.45|925.35|921.35|926.45|922.45|925.27|921.27|30
1618765790000|2021-04-18 17:09:50|925.33|921.33|924.94|920.94|925.39|921.39|924.77|920.77|27
1618765800000|2021-04-18 17:10:00|924.76|920.76|925.38|921.38|925.47|921.47|924.5|920.5|35
1618765810000|2021-04-18 17:10:10|925.28|921.28|926.15|922.15|926.23|922.23|925.03|921.03|35
1618765820000|2021-04-18 17:10:20|926.09|922.09|924.74|920.74|926.09|922.09|924.51|920.51|37
1618765830000|2021-04-18 17:10:30|924.78|920.78|923.74|919.74|924.85|920.85|923.74|919.74|35
1618765840000|2021-04-18 17:10:40|923.93|919.93|923.62|919.62|925.3|921.3|923.62|919.62|39
1618765850000|2021-04-18 17:10:50|923.41|919.41|922.33|918.33|923.41|919.41|922.17|918.17|31
1618765860000|2021-04-18 17:11:00|922.34|918.34|922.62|918.62|922.62|918.62|922.25|918.25|23
1618765870000|2021-04-18 17:11:10|922.57|918.57|923.1|919.1|923.1|919.1|922.39|918.39|30
1618765880000|2021-04-18 17:11:20|923.16|919.16|923.19|919.19|923.56|919.56|922.64|918.64|32
1618765890000|2021-04-18 17:11:30|923.22|919.22|923.44|919.44|924.1|920.1|923.19|919.19|26
1618765900000|2021-04-18 17:11:40|924.23|920.23|923.51|919.51|924.23|920.23|923.44|919.44|26
1618765910000|2021-04-18 17:11:50|923.52|919.52|923.44|919.44|924.13|920.13|923.44|919.44|24
1618765920000|2021-04-18 17:12:00|923.85|919.85|925.71|921.71|926.22|922.22|923.44|919.44|24
1618765930000|2021-04-18 17:12:10|925.64|921.64|926.27|922.27|926.66|922.66|925.53|921.53|26
1618765940000|2021-04-18 17:12:20|926.32|922.32|927.57|923.57|927.57|923.57|926.32|922.32|31
1618765950000|2021-04-18 17:12:30|927.65|923.65|925.85|921.85|928.01|924.01|925.78|921.78|35
1618765960000|2021-04-18 17:12:40|925.83|921.83|923.58|919.58|925.83|921.83|923.58|919.58|33
1618765970000|2021-04-18 17:12:50|923.69|919.69|922.91|918.91|923.7|919.7|922.42|918.42|36
1618765980000|2021-04-18 17:13:00|922.96|918.96|923.96|919.96|924.06|920.06|922.96|918.96|30
1618765990000|2021-04-18 17:13:10|924.06|920.06|923.76|919.76|924.39|920.39|923.76|919.76|27
1618766000000|2021-04-18 17:13:20|923.66|919.66|923.46|919.46|923.77|919.77|922.86|918.86|32
1618766010000|2021-04-18 17:13:30|923.28|919.28|922.13|918.13|923.43|919.43|922.13|918.13|36
1618766020000|2021-04-18 17:13:40|922.12|918.12|921.97|917.97|922.14|918.14|921.78|917.78|27
1618766030000|2021-04-18 17:13:50|921.96|917.96|920.32|916.32|921.96|917.96|920.29|916.29|29
1618766040000|2021-04-18 17:14:00|920.04|916.04|919.39|915.39|920.04|916.04|919.18|915.18|28
1618766050000|2021-04-18 17:14:10|919.42|915.42|919.74|915.74|919.85|915.85|919.34|915.34|27
1618766060000|2021-04-18 17:14:20|919.71|915.71|919.71|915.71|920.74|916.74|919.4|915.4|36
1618766070000|2021-04-18 17:14:30|919.67|915.67|919.58|915.58|919.67|915.67|919.29|915.29|30
1618766080000|2021-04-18 17:14:40|919.57|915.57|920.29|916.29|920.29|916.29|919.47|915.47|29
1618766090000|2021-04-18 17:14:50|920.33|916.33|920.96|916.96|921.1|917.1|920.33|916.33|32
1618766100000|2021-04-18 17:15:00|920.97|916.97|920.01|916.01|920.99|916.99|919.78|915.78|30
1618766110000|2021-04-18 17:15:10|919.9|915.9|920.28|916.28|920.31|916.31|919.62|915.62|29
1618766120000|2021-04-18 17:15:20|920.32|916.32|922.1|918.1|922.34|918.34|920.32|916.32|29
1618766130000|2021-04-18 17:15:30|921.94|917.94|922.62|918.62|922.97|918.97|921.64|917.64|32
1618766140000|2021-04-18 17:15:40|922.41|918.41|920.51|916.51|922.41|918.41|920.15|916.15|37
1618766150000|2021-04-18 17:15:50|920.09|916.09|920.84|916.84|921.06|917.06|920.06|916.06|31
1618766160000|2021-04-18 17:16:00|920.71|916.71|920.37|916.37|920.8|916.8|920.08|916.08|32
1618766170000|2021-04-18 17:16:10|920.38|916.38|920.74|916.74|920.74|916.74|920.04|916.04|32
1618766180000|2021-04-18 17:16:20|920.73|916.73|919.49|915.49|920.73|916.73|919.37|915.37|34
1618766190000|2021-04-18 17:16:30|919.38|915.38|919.28|915.28|919.42|915.42|918.48|914.48|34
1618766200000|2021-04-18 17:16:40|918.98|914.98|917.43|913.43|918.98|914.98|917.25|913.25|32
1618766210000|2021-04-18 17:16:50|917.42|913.42|917.02|913.02|917.53|913.53|916.77|912.77|34
1618766220000|2021-04-18 17:17:00|917.22|913.22|916.19|912.19|917.43|913.43|916.05|912.05|33
1618766230000|2021-04-18 17:17:10|916.11|912.11|916.83|912.83|916.91|912.91|916.11|912.11|32
1618766240000|2021-04-18 17:17:20|916.86|912.86|917.04|913.04|917.38|913.38|916.66|912.66|26
1618766250000|2021-04-18 17:17:30|917.05|913.05|920.76|916.76|921.01|917.01|917.01|913.01|33
1618766260000|2021-04-18 17:17:40|920.78|916.78|920.44|916.44|920.78|916.78|919.95|915.95|27
1618766270000|2021-04-18 17:17:50|920.42|916.42|920.9|916.9|921.1|917.1|920.3|916.3|29
1618766280000|2021-04-18 17:18:00|920.91|916.91|920.1|916.1|921.11|917.11|920.02|916.02|29
1618766290000|2021-04-18 17:18:10|920.04|916.04|921.71|917.71|921.71|917.71|919.7|915.7|35
1618766300000|2021-04-18 17:18:20|921.75|917.75|922.37|918.37|923.24|919.24|921.33|917.33|39
1618766310000|2021-04-18 17:18:30|922.74|918.74|922.04|918.04|922.76|918.76|921.7|917.7|36
1618766320000|2021-04-18 17:18:40|922.03|918.03|921.81|917.81|922.42|918.42|921.49|917.49|35
1618766330000|2021-04-18 17:18:50|921.73|917.73|920.24|916.24|921.88|917.88|920.24|916.24|31
1618766340000|2021-04-18 17:19:00|920.08|916.08|920.42|916.42|920.77|916.77|920.08|916.08|30
1618766350000|2021-04-18 17:19:10|920.43|916.43|921.32|917.32|921.54|917.54|920.39|916.39|30
1618766360000|2021-04-18 17:19:20|921.24|917.24|921.65|917.65|921.65|917.65|920.93|916.93|36
1618766370000|2021-04-18 17:19:30|921.97|917.97|922.24|918.24|922.95|918.95|921.83|917.83|32
1618766380000|2021-04-18 17:19:40|922.73|918.73|922.79|918.79|922.99|918.99|922.57|918.57|27
1618766390000|2021-04-18 17:19:50|922.74|918.74|922.86|918.86|922.86|918.86|922.66|918.66|20
1618766400000|2021-04-18 17:20:00|922.87|918.87|923.24|919.24|923.33|919.33|922.87|918.87|24
1618766410000|2021-04-18 17:20:10|923.27|919.27|924.29|920.29|924.42|920.42|923.27|919.27|27
1618766420000|2021-04-18 17:20:20|925|921|925.74|921.74|925.96|921.96|924.88|920.88|24
1618766430000|2021-04-18 17:20:30|925.75|921.75|924.38|920.38|926|922|924.14|920.14|37
1618766440000|2021-04-18 17:20:40|924.37|920.37|923.64|919.64|924.4|920.4|923.59|919.59|25
1618766450000|2021-04-18 17:20:50|923.57|919.57|922.08|918.08|923.57|919.57|921.6|917.6|35
1618766460000|2021-04-18 17:21:00|922.19|918.19|922.06|918.06|922.52|918.52|921.89|917.89|30
1618766470000|2021-04-18 17:21:10|922.18|918.18|923.92|919.92|923.92|919.92|922.18|918.18|31
1618766480000|2021-04-18 17:21:20|923.96|919.96|923.88|919.88|924.02|920.02|923.22|919.22|25
1618766490000|2021-04-18 17:21:30|923.98|919.98|922.62|918.62|923.99|919.99|922.62|918.62|32
1618766500000|2021-04-18 17:21:40|922.57|918.57|920.09|916.09|922.87|918.87|920.09|916.09|34
1618766510000|2021-04-18 17:21:50|920.13|916.13|919.45|915.45|920.2|916.2|919.29|915.29|38
1618766520000|2021-04-18 17:22:00|919.47|915.47|919.06|915.06|919.47|915.47|918.88|914.88|32
1618766530000|2021-04-18 17:22:10|919.03|915.03|917.19|913.19|919.03|915.03|917.19|913.19|26
1618766540000|2021-04-18 17:22:20|917.24|913.24|916.83|912.83|917.66|913.66|916.79|912.79|27
1618766550000|2021-04-18 17:22:30|916.8|912.8|916.55|912.55|916.8|912.8|916.29|912.29|33
1618766560000|2021-04-18 17:22:40|916.59|912.59|917.35|913.35|917.7|913.7|916.36|912.36|36
1618766570000|2021-04-18 17:22:50|917.54|913.54|915.08|911.08|917.89|913.89|915.08|911.08|38
1618766580000|2021-04-18 17:23:00|915.02|911.02|915.86|911.86|917.17|913.17|914.88|910.88|36
1618766590000|2021-04-18 17:23:10|915.83|911.83|913.02|909.02|915.83|911.83|913.02|909.02|37
1618766600000|2021-04-18 17:23:20|913.13|909.13|915.18|911.18|915.86|911.86|913.11|909.11|39
1618766610000|2021-04-18 17:23:30|915.11|911.11|914.73|910.73|915.11|911.11|913.94|909.94|35
1618766620000|2021-04-18 17:23:40|914.7|910.7|915.46|911.46|915.46|911.46|914.7|910.7|30
1618766630000|2021-04-18 17:23:50|915.64|911.64|915.03|911.03|915.71|911.71|914.82|910.82|29
1618766640000|2021-04-18 17:24:00|915.04|911.04|916.14|912.14|917.02|913.02|915.03|911.03|33
1618766650000|2021-04-18 17:24:10|916.15|912.15|917.08|913.08|917.08|913.08|916.15|912.15|31
1618766660000|2021-04-18 17:24:20|916.85|912.85|916.23|912.23|916.85|912.85|916.23|912.23|28
1618766670000|2021-04-18 17:24:30|916.43|912.43|915.88|911.88|916.43|912.43|915.42|911.42|32
1618766680000|2021-04-18 17:24:40|916.31|912.31|917.44|913.44|917.44|913.44|915.83|911.83|29
1618766690000|2021-04-18 17:24:50|917.45|913.45|917.35|913.35|918.09|914.09|917.35|913.35|18
1618766700000|2021-04-18 17:25:00|917.73|913.73|917.95|913.95|918.38|914.38|917.71|913.71|24
1618766710000|2021-04-18 17:25:10|917.83|913.83|918.3|914.3|918.68|914.68|917.78|913.78|35
1618766720000|2021-04-18 17:25:20|918.77|914.77|919.59|915.59|919.64|915.64|918.59|914.59|28
1618766730000|2021-04-18 17:25:30|919.63|915.63|920.21|916.21|920.59|916.59|919.6|915.6|27
1618766740000|2021-04-18 17:25:40|920.22|916.22|921.13|917.13|921.43|917.43|920.22|916.22|35
1618766750000|2021-04-18 17:25:50|921.17|917.17|919.82|915.82|921.32|917.32|919.82|915.82|36
1618766760000|2021-04-18 17:26:00|919.83|915.83|919.67|915.67|920.28|916.28|919.67|915.67|28
1618766770000|2021-04-18 17:26:10|919.69|915.69|918.15|914.15|919.97|915.97|918.13|914.13|28
1618766780000|2021-04-18 17:26:20|918.03|914.03|917.57|913.57|918.21|914.21|917.46|913.46|37
1618766790000|2021-04-18 17:26:30|917.54|913.54|918.33|914.33|919.5|915.5|917.28|913.28|33
1618766800000|2021-04-18 17:26:40|918.75|914.75|919.65|915.65|919.74|915.74|918.08|914.08|32
1618766810000|2021-04-18 17:26:50|919.67|915.67|919.49|915.49|919.67|915.67|918.62|914.62|23
1618766820000|2021-04-18 17:27:00|919.5|915.5|919.98|915.98|919.98|915.98|919.35|915.35|21
1618766830000|2021-04-18 17:27:10|920.03|916.03|920.34|916.34|920.58|916.58|919.93|915.93|30
1618766840000|2021-04-18 17:27:20|920.35|916.35|920.6|916.6|921.01|917.01|920.35|916.35|32
1618766850000|2021-04-18 17:27:30|920.46|916.46|920.47|916.47|920.98|916.98|920.15|916.15|27
1618766860000|2021-04-18 17:27:40|920.35|916.35|920.29|916.29|920.68|916.68|919.83|915.83|27
1618766870000|2021-04-18 17:27:50|920.15|916.15|918.81|914.81|920.15|916.15|918.6|914.6|38
1618766880000|2021-04-18 17:28:00|918.74|914.74|918.18|914.18|918.95|914.95|918.12|914.12|32
1618766890000|2021-04-18 17:28:10|918.23|914.23|919.1|915.1|919.48|915.48|918.18|914.18|39
1618766900000|2021-04-18 17:28:20|919.21|915.21|920.28|916.28|920.28|916.28|919.2|915.2|34
1618766910000|2021-04-18 17:28:30|920.27|916.27|920.69|916.69|921.24|917.24|919.85|915.85|34
1618766920000|2021-04-18 17:28:40|920.85|916.85|920.73|916.73|921.3|917.3|920.57|916.57|29
1618766930000|2021-04-18 17:28:50|920.65|916.65|920.52|916.52|920.71|916.71|919.95|915.95|27
1618766940000|2021-04-18 17:29:00|920.44|916.44|920.56|916.56|921.08|917.08|920.42|916.42|33
1618766950000|2021-04-18 17:29:10|920.54|916.54|920.09|916.09|920.75|916.75|919.79|915.79|31
1618766960000|2021-04-18 17:29:20|920.25|916.25|920.49|916.49|920.49|916.49|919.92|915.92|26
1618766970000|2021-04-18 17:29:30|920.69|916.69|920.81|916.81|920.99|916.99|920.46|916.46|24
1618766980000|2021-04-18 17:29:40|920.74|916.74|920.69|916.69|920.77|916.77|920.27|916.27|14
1618766990000|2021-04-18 17:29:50|920.7|916.7|920.79|916.79|920.79|916.79|920.7|916.7|16
1618767000000|2021-04-18 17:30:00|920.78|916.78|921.17|917.17|921.18|917.18|920.78|916.78|22
1618767010000|2021-04-18 17:30:10|921.63|917.63|921.58|917.58|922.18|918.18|920.98|916.98|27
1618767020000|2021-04-18 17:30:20|921.69|917.69|922.09|918.09|922.18|918.18|921.69|917.69|30
1618767030000|2021-04-18 17:30:30|922.19|918.19|920.03|916.03|922.21|918.21|920.03|916.03|34
1618767040000|2021-04-18 17:30:40|920.07|916.07|919.7|915.7|921.18|917.18|919.7|915.7|38
1618767050000|2021-04-18 17:30:50|919.83|915.83|917.89|913.89|919.83|915.83|917.45|913.45|35
1618767060000|2021-04-18 17:31:00|917.99|913.99|917.66|913.66|918.31|914.31|916.55|912.55|34
1618767070000|2021-04-18 17:31:10|917.74|913.74|918|914|918.32|914.32|917.36|913.36|34
1618767080000|2021-04-18 17:31:20|918.05|914.05|918.1|914.1|918.37|914.37|917.54|913.54|34
1618767090000|2021-04-18 17:31:30|917.65|913.65|918.09|914.09|918.15|914.15|917.47|913.47|32
1618767100000|2021-04-18 17:31:40|918.13|914.13|917.01|913.01|918.13|914.13|916.9|912.9|32
1618767110000|2021-04-18 17:31:50|916.95|912.95|916.21|912.21|916.95|912.95|916.08|912.08|32
1618767120000|2021-04-18 17:32:00|916.22|912.22|917.19|913.19|917.26|913.26|916.22|912.22|33
1618767130000|2021-04-18 17:32:10|917.2|913.2|917.47|913.47|917.86|913.86|917.2|913.2|37
1618767140000|2021-04-18 17:32:20|917.45|913.45|916.62|912.62|917.47|913.47|916.28|912.28|33
1618767150000|2021-04-18 17:32:30|916.66|912.66|917.34|913.34|917.36|913.36|916.39|912.39|31
1618767160000|2021-04-18 17:32:40|917.49|913.49|917.57|913.57|918.06|914.06|917.44|913.44|39
1618767170000|2021-04-18 17:32:50|917.65|913.65|918.7|914.7|918.7|914.7|917.62|913.62|38
1618767180000|2021-04-18 17:33:00|918.68|914.68|918.54|914.54|918.71|914.71|918.01|914.01|35
1618767190000|2021-04-18 17:33:10|918.53|914.53|916.49|912.49|918.55|914.55|916.33|912.33|32
1618767200000|2021-04-18 17:33:20|916.44|912.44|916.08|912.08|916.78|912.78|915.66|911.66|35
1618767210000|2021-04-18 17:33:30|916.07|912.07|915.42|911.42|916.12|912.12|915.14|911.14|34
1618767220000|2021-04-18 17:33:40|915.72|911.72|915.39|911.39|916.65|912.65|915.39|911.39|36
1618767230000|2021-04-18 17:33:50|916.58|912.58|913|909|916.58|912.58|912.83|908.83|33
1618767240000|2021-04-18 17:34:00|912.52|908.52|910.06|906.06|912.52|908.52|909.66|905.66|37
1618767250000|2021-04-18 17:34:10|909.87|905.87|910.49|906.49|911.42|907.42|909.69|905.69|35
1618767260000|2021-04-18 17:34:20|910.36|906.36|908.67|904.67|910.68|906.68|908.63|904.63|38
1618767270000|2021-04-18 17:34:30|909.11|905.11|909.32|905.32|909.99|905.99|907.5|903.5|35
1618767280000|2021-04-18 17:34:40|909.2|905.2|909.1|905.1|910.13|906.13|908.82|904.82|36
1618767290000|2021-04-18 17:34:50|909.61|905.61|911.48|907.48|911.48|907.48|909.08|905.08|39
1618767300000|2021-04-18 17:35:00|909.98|905.98|911.43|907.43|911.43|907.43|909.98|905.98|28
1618767310000|2021-04-18 17:35:10|911.44|907.44|911.01|907.01|911.9|907.9|910.79|906.79|35
1618767320000|2021-04-18 17:35:20|911.11|907.11|912.14|908.14|912.14|908.14|911.1|907.1|28
1618767330000|2021-04-18 17:35:30|912.58|908.58|913.46|909.46|913.64|909.64|912.58|908.58|34
1618767340000|2021-04-18 17:35:40|913.4|909.4|914.43|910.43|914.57|910.57|913.4|909.4|30
1618767350000|2021-04-18 17:35:50|914.42|910.42|914.91|910.91|915.15|911.15|914.42|910.42|33
1618767360000|2021-04-18 17:36:00|914.9|910.9|914.18|910.18|914.9|910.9|913.84|909.84|37
1618767370000|2021-04-18 17:36:10|913.88|909.88|912.86|908.86|914.14|910.14|912.54|908.54|39
1618767380000|2021-04-18 17:36:20|912.88|908.88|912.51|908.51|913.46|909.46|912.36|908.36|36
1618767390000|2021-04-18 17:36:30|912.6|908.6|913.86|909.86|913.96|909.96|912.49|908.49|35
1618767400000|2021-04-18 17:36:40|914.02|910.02|914.45|910.45|914.45|910.45|913.96|909.96|33
1618767410000|2021-04-18 17:36:50|914.38|910.38|913.9|909.9|914.38|910.38|913.67|909.67|36
1618767420000|2021-04-18 17:37:00|913.92|909.92|914.43|910.43|914.47|910.47|913.77|909.77|32
1618767430000|2021-04-18 17:37:10|914.51|910.51|914.26|910.26|914.57|910.57|914.12|910.12|33
1618767440000|2021-04-18 17:37:20|914.29|910.29|914.67|910.67|915.38|911.38|914.22|910.22|33
1618767450000|2021-04-18 17:37:30|914.81|910.81|915.03|911.03|915.42|911.42|914.67|910.67|24
1618767460000|2021-04-18 17:37:40|914.9|910.9|916.04|912.04|916.2|912.2|914.9|910.9|28
1618767470000|2021-04-18 17:37:50|915.93|911.93|915.98|911.98|916.35|912.35|915.83|911.83|19
1618767480000|2021-04-18 17:38:00|915.97|911.97|915.36|911.36|916.74|912.74|915.36|911.36|29
1618767490000|2021-04-18 17:38:10|915.27|911.27|913.36|909.36|915.28|911.28|913.29|909.29|36
1618767500000|2021-04-18 17:38:20|913.21|909.21|914.01|910.01|914.46|910.46|913.08|909.08|35
1618767510000|2021-04-18 17:38:30|914|910|914.57|910.57|914.67|910.67|913.73|909.73|31
1618767520000|2021-04-18 17:38:40|914.58|910.58|913.86|909.86|914.69|910.69|913.75|909.75|31
1618767530000|2021-04-18 17:38:50|913.75|909.75|913.69|909.69|914.19|910.19|913.53|909.53|33
1618767540000|2021-04-18 17:39:00|913.67|909.67|913.4|909.4|913.71|909.71|912.37|908.37|38
1618767550000|2021-04-18 17:39:10|913.39|909.39|911.95|907.95|913.44|909.44|911.95|907.95|33
1618767560000|2021-04-18 17:39:20|911.98|907.98|911.31|907.31|912.05|908.05|911|907|36
1618767570000|2021-04-18 17:39:30|911.35|907.35|912.87|908.87|912.87|908.87|911.3|907.3|34
1618767580000|2021-04-18 17:39:40|912.83|908.83|911.11|907.11|912.83|908.83|911.11|907.11|33
1618767590000|2021-04-18 17:39:50|911.1|907.1|910.89|906.89|911.39|907.39|910.69|906.69|37
1618767600000|2021-04-18 17:40:00|910.88|906.88|910.42|906.42|911|907|910.25|906.25|33
1618767610000|2021-04-18 17:40:10|910.62|906.62|910.6|906.6|910.96|906.96|910.51|906.51|26
1618767620000|2021-04-18 17:40:20|910.28|906.28|909.27|905.27|910.29|906.29|909.27|905.27|33
1618767630000|2021-04-18 17:40:30|909.31|905.31|908.72|904.72|909.31|905.31|908|904|35
1618767640000|2021-04-18 17:40:40|908.96|904.96|909.63|905.63|909.63|905.63|908.84|904.84|37
1618767650000|2021-04-18 17:40:50|909.65|905.65|910.58|906.58|911.02|907.02|909.65|905.65|37
1618767660000|2021-04-18 17:41:00|910.56|906.56|909.75|905.75|911.33|907.33|909.71|905.71|36
1618767670000|2021-04-18 17:41:10|909.77|905.77|910.68|906.68|910.69|906.69|909.56|905.56|35
1618767680000|2021-04-18 17:41:20|910.31|906.31|909.39|905.39|910.4|906.4|909.38|905.38|30
1618767690000|2021-04-18 17:41:30|909.38|905.38|908.08|904.08|909.46|905.46|908.08|904.08|19
1618767700000|2021-04-18 17:41:40|908.15|904.15|907.94|903.94|908.92|904.92|907.41|903.41|32
1618767710000|2021-04-18 17:41:50|908|904|908.41|904.41|908.76|904.76|907.95|903.95|31
1618767720000|2021-04-18 17:42:00|908.36|904.36|907.16|903.16|908.38|904.38|907.1|903.1|30
1618767730000|2021-04-18 17:42:10|907.15|903.15|907.82|903.82|907.91|903.91|907.15|903.15|27
1618767740000|2021-04-18 17:42:20|907.89|903.89|907.01|903.01|907.93|903.93|907.01|903.01|28
1618767750000|2021-04-18 17:42:30|907|903|906.75|902.75|907.05|903.05|906.55|902.55|31
1618767760000|2021-04-18 17:42:40|906.8|902.8|907.3|903.3|907.41|903.41|906.79|902.79|37
1618767770000|2021-04-18 17:42:50|907.33|903.33|906.93|902.93|907.48|903.48|906.85|902.85|20
1618767780000|2021-04-18 17:43:00|906.77|902.77|907.45|903.45|907.71|903.71|906.57|902.57|37
1618767790000|2021-04-18 17:43:10|907.44|903.44|908.46|904.46|908.52|904.52|907.36|903.36|35
1618767800000|2021-04-18 17:43:20|908.42|904.42|908.39|904.39|909.07|905.07|908.38|904.38|29
1618767810000|2021-04-18 17:43:30|908.37|904.37|907.74|903.74|908.37|904.37|907.4|903.4|35
1618767820000|2021-04-18 17:43:40|907.76|903.76|907.5|903.5|907.97|903.97|907.15|903.15|35
1618767830000|2021-04-18 17:43:50|907.51|903.51|907.5|903.5|908.08|904.08|907.44|903.44|34
1618767840000|2021-04-18 17:44:00|907.49|903.49|908.59|904.59|908.91|904.91|907.29|903.29|36
1618767850000|2021-04-18 17:44:10|908.61|904.61|909.22|905.22|909.27|905.27|908.48|904.48|35
1618767860000|2021-04-18 17:44:20|909.27|905.27|909.06|905.06|909.32|905.32|908.38|904.38|35
1618767870000|2021-04-18 17:44:30|909.15|905.15|907.46|903.46|909.15|905.15|907.08|903.08|37
1618767880000|2021-04-18 17:44:40|907.48|903.48|909.16|905.16|909.62|905.62|907.48|903.48|37
1618767890000|2021-04-18 17:44:50|909.92|905.92|909.45|905.45|909.92|905.92|909.1|905.1|25
1618767900000|2021-04-18 17:45:00|909.51|905.51|910.03|906.03|910.03|906.03|908.99|904.99|33
1618767910000|2021-04-18 17:45:10|909.97|905.97|912.09|908.09|912.1|908.1|909.97|905.97|30
1618767920000|2021-04-18 17:45:20|912.1|908.1|911.09|907.09|912.12|908.12|911.09|907.09|25
1618767930000|2021-04-18 17:45:30|910.79|906.79|909.03|905.03|910.79|906.79|909.02|905.02|33
1618767940000|2021-04-18 17:45:40|909.07|905.07|909.51|905.51|910.49|906.49|909.07|905.07|38
1618767950000|2021-04-18 17:45:50|909.57|905.57|909.16|905.16|909.57|905.57|908.37|904.37|34
1618767960000|2021-04-18 17:46:00|908.88|904.88|910.28|906.28|910.28|906.28|908.1|904.1|38
1618767970000|2021-04-18 17:46:10|908.75|904.75|907.05|903.05|908.75|904.75|906.98|902.98|31
1618767980000|2021-04-18 17:46:20|907.09|903.09|906.51|902.51|907.31|903.31|906.5|902.5|34
1618767990000|2021-04-18 17:46:30|906.59|902.59|906.02|902.02|906.89|902.89|906.02|902.02|25
1618768000000|2021-04-18 17:46:40|906.03|902.03|906.18|902.18|906.67|902.67|905.91|901.91|34
1618768010000|2021-04-18 17:46:50|906.45|902.45|906.11|902.11|906.45|902.45|905.8|901.8|29
1618768020000|2021-04-18 17:47:00|906.12|902.12|906.11|902.11|906.27|902.27|905.89|901.89|24
1618768030000|2021-04-18 17:47:10|906.13|902.13|906.36|902.36|906.54|902.54|905.93|901.93|39
1618768040000|2021-04-18 17:47:20|906.31|902.31|906.13|902.13|906.59|902.59|906.09|902.09|26
1618768050000|2021-04-18 17:47:30|905.56|901.56|906.05|902.05|906.28|902.28|905.56|901.56|34
1618768060000|2021-04-18 17:47:40|906.04|902.04|906.01|902.01|906.23|902.23|905.72|901.72|37
1618768070000|2021-04-18 17:47:50|906.1|902.1|906.72|902.72|906.72|902.72|906|902|28
1618768080000|2021-04-18 17:48:00|906.73|902.73|906.78|902.78|907|903|906.73|902.73|24
1618768090000|2021-04-18 17:48:10|906.71|902.71|905.97|901.97|906.75|902.75|905.79|901.79|31
1618768100000|2021-04-18 17:48:20|905.84|901.84|905.82|901.82|906.51|902.51|905.78|901.78|28
1618768110000|2021-04-18 17:48:30|905.83|901.83|905.61|901.61|906.29|902.29|905.56|901.56|28
1618768120000|2021-04-18 17:48:40|905.57|901.57|904.77|900.77|905.87|901.87|904.77|900.77|29
1618768130000|2021-04-18 17:48:50|904.61|900.61|904.69|900.69|904.8|900.8|904.06|900.06|30
1618768140000|2021-04-18 17:49:00|904.64|900.64|904.7|900.7|905.09|901.09|904.09|900.09|38
1618768150000|2021-04-18 17:49:10|904.68|900.68|904.08|900.08|904.81|900.81|903.98|899.98|36
1618768160000|2021-04-18 17:49:20|904.06|900.06|903.23|899.23|904.06|900.06|903.19|899.19|33
1618768170000|2021-04-18 17:49:30|903.22|899.22|903.25|899.25|903.38|899.38|903.13|899.13|35
1618768180000|2021-04-18 17:49:40|903.15|899.15|903.28|899.28|903.75|899.75|903.09|899.09|31
1618768190000|2021-04-18 17:49:50|903.27|899.27|902.86|898.86|903.27|899.27|902.84|898.84|28
1618768200000|2021-04-18 17:50:00|902.76|898.76|902.69|898.69|902.78|898.78|902.64|898.64|20
1618768210000|2021-04-18 17:50:10|902.68|898.68|903.14|899.14|903.64|899.64|902.68|898.68|34
1618768220000|2021-04-18 17:50:20|903.11|899.11|903|899|903.11|899.11|902.75|898.75|32
1618768230000|2021-04-18 17:50:30|903.09|899.09|903.68|899.68|903.69|899.69|903.09|899.09|32
1618768240000|2021-04-18 17:50:40|903.64|899.64|903.31|899.31|903.64|899.64|903.16|899.16|37
1618768250000|2021-04-18 17:50:50|903.3|899.3|903.18|899.18|903.34|899.34|902.92|898.92|37
1618768260000|2021-04-18 17:51:00|903.19|899.19|903.27|899.27|903.32|899.32|902.92|898.92|31
1618768270000|2021-04-18 17:51:10|903.68|899.68|904.17|900.17|904.17|900.17|903.49|899.49|28
1618768280000|2021-04-18 17:51:20|904.19|900.19|903.71|899.71|904.19|900.19|903.49|899.49|33
1618768290000|2021-04-18 17:51:30|903.51|899.51|903.49|899.49|903.73|899.73|903.44|899.44|32
1618768300000|2021-04-18 17:51:40|903.48|899.48|903.71|899.71|903.71|899.71|903.31|899.31|26
1618768310000|2021-04-18 17:51:50|903.69|899.69|904.03|900.03|904.27|900.27|903.46|899.46|37
1618768320000|2021-04-18 17:52:00|904.06|900.06|905.06|901.06|905.25|901.25|903.93|899.93|35
1618768330000|2021-04-18 17:52:10|904.95|900.95|905.32|901.32|905.47|901.47|904.94|900.94|31
1618768340000|2021-04-18 17:52:20|905.33|901.33|905.87|901.87|906|902|905.32|901.32|32
1618768350000|2021-04-18 17:52:30|905.99|901.99|906.66|902.66|906.78|902.78|905.74|901.74|34
1618768360000|2021-04-18 17:52:40|906.44|902.44|905.57|901.57|906.72|902.72|905.32|901.32|35
1618768370000|2021-04-18 17:52:50|905.83|901.83|905.95|901.95|906.12|902.12|905.25|901.25|36
1618768380000|2021-04-18 17:53:00|905.84|901.84|907.39|903.39|907.39|903.39|905.84|901.84|34
1618768390000|2021-04-18 17:53:10|907.22|903.22|907.4|903.4|907.4|903.4|907.04|903.04|26
1618768400000|2021-04-18 17:53:20|907.42|903.42|907.04|903.04|908.76|904.76|907.04|903.04|34
1618768410000|2021-04-18 17:53:30|907.21|903.21|906.84|902.84|907.21|903.21|906.44|902.44|29
1618768420000|2021-04-18 17:53:40|906.81|902.81|905.26|901.26|906.97|902.97|905.26|901.26|33
1618768430000|2021-04-18 17:53:50|905.24|901.24|904.28|900.28|905.24|901.24|904.18|900.18|29
1618768440000|2021-04-18 17:54:00|904.32|900.32|904.72|900.72|904.77|900.77|903.81|899.81|38
1618768450000|2021-04-18 17:54:10|904.69|900.69|904.85|900.85|905.14|901.14|903.98|899.98|37
1618768460000|2021-04-18 17:54:20|904.83|900.83|904.73|900.73|905.39|901.39|904.43|900.43|33
1618768470000|2021-04-18 17:54:30|905.02|901.02|904.47|900.47|905.09|901.09|904.24|900.24|37
1618768480000|2021-04-18 17:54:40|904.45|900.45|905.21|901.21|905.21|901.21|904.45|900.45|34
1618768490000|2021-04-18 17:54:50|905.27|901.27|903.57|899.57|905.27|901.27|903.57|899.57|34
1618768500000|2021-04-18 17:55:00|903.58|899.58|904.6|900.6|904.6|900.6|903.56|899.56|24
1618768510000|2021-04-18 17:55:10|904.57|900.57|905.01|901.01|905.44|901.44|904.57|900.57|32
1618768520000|2021-04-18 17:55:20|905.05|901.05|904.83|900.83|905.59|901.59|904.61|900.61|20
1618768530000|2021-04-18 17:55:30|904.84|900.84|906.71|902.71|906.91|902.91|904.84|900.84|32
1618768540000|2021-04-18 17:55:40|906.7|902.7|906.73|902.73|907.05|903.05|906.18|902.18|24
1618768550000|2021-04-18 17:55:50|906.71|902.71|906.54|902.54|906.71|902.71|906.1|902.1|31
1618768560000|2021-04-18 17:56:00|906.52|902.52|905.72|901.72|906.52|902.52|905.47|901.47|32
1618768570000|2021-04-18 17:56:10|905.74|901.74|905.8|901.8|905.8|901.8|905.11|901.11|30
1618768580000|2021-04-18 17:56:20|905.79|901.79|906.99|902.99|906.99|902.99|905.52|901.52|30
1618768590000|2021-04-18 17:56:30|906.98|902.98|906.65|902.65|906.98|902.98|906.51|902.51|26
1618768600000|2021-04-18 17:56:40|906.59|902.59|905.87|901.87|906.7|902.7|905.87|901.87|32
1618768610000|2021-04-18 17:56:50|905.84|901.84|906.88|902.88|906.88|902.88|905.65|901.65|29
1618768620000|2021-04-18 17:57:00|906.9|902.9|908.38|904.38|908.4|904.4|906.81|902.81|35
1618768630000|2021-04-18 17:57:10|908.52|904.52|908.56|904.56|908.62|904.62|908.24|904.24|20
1618768640000|2021-04-18 17:57:20|908.4|904.4|908.11|904.11|908.4|904.4|907.96|903.96|20
1618768650000|2021-04-18 17:57:30|908.1|904.1|908.13|904.13|908.29|904.29|907.45|903.45|31
1618768660000|2021-04-18 17:57:40|908.02|904.02|908.2|904.2|908.31|904.31|908.02|904.02|26
1618768670000|2021-04-18 17:57:50|908.19|904.19|908.39|904.39|908.63|904.63|908.19|904.19|24
1618768680000|2021-04-18 17:58:00|908.42|904.42|908.71|904.71|909.22|905.22|908.35|904.35|26
1618768690000|2021-04-18 17:58:10|908.38|904.38|908.67|904.67|908.74|904.74|908.25|904.25|30
1618768700000|2021-04-18 17:58:20|908.66|904.66|908.45|904.45|908.78|904.78|908.17|904.17|28
1618768710000|2021-04-18 17:58:30|908.53|904.53|908.54|904.54|908.6|904.6|908.32|904.32|33
1618768720000|2021-04-18 17:58:40|908.72|904.72|908.04|904.04|908.72|904.72|907.98|903.98|28
1618768730000|2021-04-18 17:58:50|908.03|904.03|908.57|904.57|908.57|904.57|907.89|903.89|30
1618768740000|2021-04-18 17:59:00|908.64|904.64|909|905|909.19|905.19|908.56|904.56|29
1618768750000|2021-04-18 17:59:10|908.91|904.91|909.05|905.05|909.13|905.13|908.32|904.32|31
1618768760000|2021-04-18 17:59:20|909.04|905.04|908.2|904.2|909.17|905.17|908.2|904.2|38
1618768770000|2021-04-18 17:59:30|908.14|904.14|907.7|903.7|908.4|904.4|907.62|903.62|25
1618768780000|2021-04-18 17:59:40|907.73|903.73|906.63|902.63|907.73|903.73|906.28|902.28|33
1618768790000|2021-04-18 17:59:50|906.7|902.7|907.47|903.47|907.47|903.47|906.66|902.66|32
1618768800000|2021-04-18 18:00:00|907.44|903.44|908.8|904.8|908.81|904.81|907.42|903.42|35
1618768810000|2021-04-18 18:00:10|908.81|904.81|909.87|905.87|910.32|906.32|908.8|904.8|31
1618768820000|2021-04-18 18:00:20|909.73|905.73|910.2|906.2|910.24|906.24|909.36|905.36|29
1618768830000|2021-04-18 18:00:30|909.78|905.78|911.11|907.11|911.17|907.17|909.78|905.78|33
1618768840000|2021-04-18 18:00:40|911.07|907.07|910.8|906.8|911.48|907.48|910.5|906.5|34
1618768850000|2021-04-18 18:00:50|910.71|906.71|910.33|906.33|910.81|906.81|910.19|906.19|37
1618768860000|2021-04-18 18:01:00|910.4|906.4|910.89|906.89|910.89|906.89|910.37|906.37|22
1618768870000|2021-04-18 18:01:10|910.88|906.88|911.35|907.35|911.42|907.42|910.83|906.83|29
1618768880000|2021-04-18 18:01:20|911.44|907.44|910.83|906.83|911.47|907.47|910.74|906.74|35
1618768890000|2021-04-18 18:01:30|910.68|906.68|910.02|906.02|910.84|906.84|910.02|906.02|30
1618768900000|2021-04-18 18:01:40|910.14|906.14|911.37|907.37|911.72|907.72|909.76|905.76|36
1618768910000|2021-04-18 18:01:50|911.44|907.44|911.1|907.1|911.73|907.73|911.09|907.09|31
1618768920000|2021-04-18 18:02:00|911.09|907.09|909.95|905.95|911.54|907.54|909.95|905.95|35
1618768930000|2021-04-18 18:02:10|910|906|908.83|904.83|910.08|906.08|908.77|904.77|31
1618768940000|2021-04-18 18:02:20|908.86|904.86|909.45|905.45|909.46|905.46|908.82|904.82|32
1618768950000|2021-04-18 18:02:30|909.47|905.47|910.28|906.28|910.5|906.5|909.47|905.47|33
1618768960000|2021-04-18 18:02:40|910.29|906.29|910.28|906.28|910.65|906.65|910.07|906.07|31
1618768970000|2021-04-18 18:02:50|910.31|906.31|910.2|906.2|910.91|906.91|910.04|906.04|31
1618768980000|2021-04-18 18:03:00|910.21|906.21|910.13|906.13|910.66|906.66|909.96|905.96|34
1618768990000|2021-04-18 18:03:10|910.14|906.14|910.13|906.13|910.2|906.2|909.74|905.74|29
1618769000000|2021-04-18 18:03:20|910.12|906.12|910.76|906.76|910.89|906.89|910.12|906.12|35
1618769010000|2021-04-18 18:03:30|910.73|906.73|910.75|906.75|910.84|906.84|910.32|906.32|29
1618769020000|2021-04-18 18:03:40|910.74|906.74|911.27|907.27|911.77|907.77|910.31|906.31|30
1618769030000|2021-04-18 18:03:50|911.13|907.13|911.26|907.26|911.26|907.26|910.38|906.38|34
1618769040000|2021-04-18 18:04:00|911.25|907.25|911.15|907.15|911.35|907.35|911.05|907.05|32
1618769050000|2021-04-18 18:04:10|911.09|907.09|910.29|906.29|911.12|907.12|910.21|906.21|35
1618769060000|2021-04-18 18:04:20|910.27|906.27|910.56|906.56|910.66|906.66|910.19|906.19|29
1618769070000|2021-04-18 18:04:30|910.59|906.59|910.69|906.69|910.73|906.73|910.53|906.53|31
1618769080000|2021-04-18 18:04:40|910.54|906.54|910.18|906.18|910.66|906.66|910.04|906.04|28
1618769090000|2021-04-18 18:04:50|910.05|906.05|910.93|906.93|910.96|906.96|909.94|905.94|34
1618769100000|2021-04-18 18:05:00|910.88|906.88|911.09|907.09|911.11|907.11|910.64|906.64|33
1618769110000|2021-04-18 18:05:10|911.02|907.02|910.78|906.78|911.02|907.02|910.56|906.56|30
1618769120000|2021-04-18 18:05:20|910.87|906.87|911.31|907.31|911.47|907.47|910.87|906.87|35
1618769130000|2021-04-18 18:05:30|911.54|907.54|911.31|907.31|911.65|907.65|911.05|907.05|33
1618769140000|2021-04-18 18:05:40|911.29|907.29|911.13|907.13|911.31|907.31|910.81|906.81|37
1618769150000|2021-04-18 18:05:50|911.17|907.17|911.91|907.91|911.91|907.91|910.93|906.93|33
1618769160000|2021-04-18 18:06:00|911.93|907.93|911.65|907.65|912.52|908.52|911.65|907.65|24
1618769170000|2021-04-18 18:06:10|911.72|907.72|911.2|907.2|911.72|907.72|911.06|907.06|24
1618769180000|2021-04-18 18:06:20|911.18|907.18|912.3|908.3|912.34|908.34|911.04|907.04|27
1618769190000|2021-04-18 18:06:30|912.31|908.31|913.59|909.59|913.8|909.8|912.28|908.28|30
1618769200000|2021-04-18 18:06:40|913.6|909.6|913.61|909.61|914.15|910.15|913.22|909.22|31
1618769210000|2021-04-18 18:06:50|913.63|909.63|914.19|910.19|914.2|910.2|913.57|909.57|34
1618769220000|2021-04-18 18:07:00|914.2|910.2|914.03|910.03|914.38|910.38|913.64|909.64|26
1618769230000|2021-04-18 18:07:10|914.06|910.06|913.29|909.29|914.07|910.07|913.24|909.24|30
1618769240000|2021-04-18 18:07:20|913.44|909.44|912.13|908.13|913.44|909.44|911.92|907.92|33
1618769250000|2021-04-18 18:07:30|912.2|908.2|911.2|907.2|912.27|908.27|911.2|907.2|33
1618769260000|2021-04-18 18:07:40|911.19|907.19|911.1|907.1|911.75|907.75|911.1|907.1|27
1618769270000|2021-04-18 18:07:50|911.14|907.14|910.09|906.09|911.2|907.2|910.08|906.08|34
1618769280000|2021-04-18 18:08:00|910.08|906.08|910.62|906.62|910.62|906.62|909.9|905.9|33
1618769290000|2021-04-18 18:08:10|910.63|906.63|910.4|906.4|910.79|906.79|910.38|906.38|21
1618769300000|2021-04-18 18:08:20|910.41|906.41|910.44|906.44|910.61|906.61|910.09|906.09|29
1618769310000|2021-04-18 18:08:30|910.45|906.45|910.5|906.5|910.55|906.55|910.19|906.19|31
1618769320000|2021-04-18 18:08:40|910.63|906.63|910.5|906.5|910.63|906.63|910.28|906.28|29
1618769330000|2021-04-18 18:08:50|910.52|906.52|910.42|906.42|910.53|906.53|910.34|906.34|27
1618769340000|2021-04-18 18:09:00|910.39|906.39|910.6|906.6|910.89|906.89|910.39|906.39|21
1618769350000|2021-04-18 18:09:10|910.61|906.61|910.63|906.63|910.7|906.7|910.41|906.41|30
1618769360000|2021-04-18 18:09:20|910.57|906.57|909.01|905.01|910.72|906.72|908.81|904.81|38
1618769370000|2021-04-18 18:09:30|908.89|904.89|908.56|904.56|909.07|905.07|908.45|904.45|33
1618769380000|2021-04-18 18:09:40|908.55|904.55|909.25|905.25|909.28|905.28|908.55|904.55|31
1618769390000|2021-04-18 18:09:50|909.23|905.23|909.15|905.15|909.39|905.39|909.14|905.14|30
1618769400000|2021-04-18 18:10:00|909.17|905.17|910.22|906.22|910.43|906.43|909.16|905.16|34
1618769410000|2021-04-18 18:10:10|909.87|905.87|910.35|906.35|910.35|906.35|909.8|905.8|23
1618769420000|2021-04-18 18:10:20|910.34|906.34|910.33|906.33|910.44|906.44|909.81|905.81|25
1618769430000|2021-04-18 18:10:30|910.34|906.34|910.6|906.6|910.6|906.6|909.82|905.82|23
1618769440000|2021-04-18 18:10:40|910.52|906.52|910.91|906.91|910.91|906.91|909.88|905.88|24
1618769450000|2021-04-18 18:10:50|910.95|906.95|912.9|908.9|912.93|908.93|910.91|906.91|33
1618769460000|2021-04-18 18:11:00|912.95|908.95|913.54|909.54|913.57|909.57|912.18|908.18|33
1618769470000|2021-04-18 18:11:10|913.55|909.55|913.72|909.72|913.79|909.79|913.11|909.11|32
1618769480000|2021-04-18 18:11:20|913.71|909.71|913.25|909.25|913.78|909.78|913.13|909.13|27
1618769490000|2021-04-18 18:11:30|913.23|909.23|913.15|909.15|913.65|909.65|913.08|909.08|36
1618769500000|2021-04-18 18:11:40|912.85|908.85|915.04|911.04|915.17|911.17|912.25|908.25|37
1618769510000|2021-04-18 18:11:50|915.07|911.07|915.86|911.86|915.86|911.86|915.06|911.06|33
1618769520000|2021-04-18 18:12:00|915.87|911.87|918.32|914.32|918.32|914.32|915.87|911.87|32
1618769530000|2021-04-18 18:12:10|918.36|914.36|917.49|913.49|918.63|914.63|917.49|913.49|27
1618769540000|2021-04-18 18:12:20|917.26|913.26|915.9|911.9|917.57|913.57|915.89|911.89|36
1618769550000|2021-04-18 18:12:30|915.73|911.73|915.2|911.2|915.73|911.73|915.14|911.14|30
1618769560000|2021-04-18 18:12:40|914.64|910.64|914.68|910.68|915.13|911.13|914.64|910.64|35
1618769570000|2021-04-18 18:12:50|914.76|910.76|913.75|909.75|914.77|910.77|913.75|909.75|34
1618769580000|2021-04-18 18:13:00|913.73|909.73|914.56|910.56|914.84|910.84|913.73|909.73|27
1618769590000|2021-04-18 18:13:10|914.53|910.53|914.45|910.45|914.57|910.57|914.28|910.28|34
1618769600000|2021-04-18 18:13:20|914.41|910.41|914.23|910.23|914.5|910.5|914.17|910.17|35
1618769610000|2021-04-18 18:13:30|914.24|910.24|914.62|910.62|914.9|910.9|914.21|910.21|30
1618769620000|2021-04-18 18:13:40|914.61|910.61|914.58|910.58|914.64|910.64|914.49|910.49|21
1618769630000|2021-04-18 18:13:50|914.56|910.56|914.66|910.66|914.66|910.66|914.17|910.17|31
1618769640000|2021-04-18 18:14:00|914.65|910.65|914.56|910.56|914.84|910.84|914.47|910.47|29
1618769650000|2021-04-18 18:14:10|914.55|910.55|914.33|910.33|914.63|910.63|914.33|910.33|21
1618769660000|2021-04-18 18:14:20|914.45|910.45|913.7|909.7|914.45|910.45|913.66|909.66|26
1618769670000|2021-04-18 18:14:30|913.71|909.71|913.85|909.85|913.85|909.85|913.43|909.43|24
1618769680000|2021-04-18 18:14:40|913.82|909.82|913.76|909.76|914.26|910.26|913.58|909.58|34
1618769690000|2021-04-18 18:14:50|913.71|909.71|913.48|909.48|913.85|909.85|913.47|909.47|26
1618769700000|2021-04-18 18:15:00|913.5|909.5|912.08|908.08|913.5|909.5|912.07|908.07|28
1618769710000|2021-04-18 18:15:10|912.07|908.07|911.11|907.11|912.13|908.13|911.11|907.11|28
1618769720000|2021-04-18 18:15:20|911.1|907.1|911.82|907.82|911.87|907.87|911.1|907.1|29
1618769730000|2021-04-18 18:15:30|911.85|907.85|911.51|907.51|912.1|908.1|911.51|907.51|35
1618769740000|2021-04-18 18:15:40|911.62|907.62|911.91|907.91|911.95|907.95|911|907|35
1618769750000|2021-04-18 18:15:50|911.92|907.92|912.73|908.73|912.98|908.98|911.52|907.52|36
1618769760000|2021-04-18 18:16:00|912.76|908.76|913.5|909.5|913.83|909.83|912.67|908.67|26
1618769770000|2021-04-18 18:16:10|913.8|909.8|914.49|910.49|914.55|910.55|913.6|909.6|25
1618769780000|2021-04-18 18:16:20|914.52|910.52|914.94|910.94|915.03|911.03|914.24|910.24|27
1618769790000|2021-04-18 18:16:30|915.15|911.15|914.21|910.21|915.63|911.63|914.21|910.21|25
1618769800000|2021-04-18 18:16:40|914.19|910.19|913.56|909.56|914.24|910.24|913.37|909.37|30
1618769810000|2021-04-18 18:16:50|913.68|909.68|913.2|909.2|913.79|909.79|913.2|909.2|35
1618769820000|2021-04-18 18:17:00|913.18|909.18|912|908|913.18|909.18|912|908|31
1618769830000|2021-04-18 18:17:10|911.9|907.9|911.92|907.92|912.19|908.19|911.66|907.66|26
1618769840000|2021-04-18 18:17:20|911.93|907.93|913.2|909.2|913.2|909.2|911.93|907.93|30
1618769850000|2021-04-18 18:17:30|913.18|909.18|914.28|910.28|914.28|910.28|913.12|909.12|32
1618769860000|2021-04-18 18:17:40|914.27|910.27|913.9|909.9|914.59|910.59|913.89|909.89|21
1618769870000|2021-04-18 18:17:50|913.89|909.89|913.09|909.09|913.89|909.89|913.04|909.04|21
1618769880000|2021-04-18 18:18:00|913.1|909.1|913.94|909.94|914.13|910.13|913.1|909.1|28
1618769890000|2021-04-18 18:18:10|913.95|909.95|915.38|911.38|915.38|911.38|913.95|909.95|26
1618769900000|2021-04-18 18:18:20|915.48|911.48|915.51|911.51|916.44|912.44|915.48|911.48|33
1618769910000|2021-04-18 18:18:30|915.44|911.44|914.16|910.16|915.44|911.44|913.88|909.88|31
1618769920000|2021-04-18 18:18:40|913.99|909.99|913.83|909.83|913.99|909.99|913.17|909.17|34
1618769930000|2021-04-18 18:18:50|913.99|909.99|913.82|909.82|913.99|909.99|913.29|909.29|34
1618769940000|2021-04-18 18:19:00|913.88|909.88|913.5|909.5|913.96|909.96|913.35|909.35|28
1618769950000|2021-04-18 18:19:10|913.54|909.54|912.78|908.78|913.54|909.54|912.64|908.64|35
1618769960000|2021-04-18 18:19:20|912.8|908.8|911.95|907.95|912.82|908.82|911.95|907.95|23
1618769970000|2021-04-18 18:19:30|911.93|907.93|911.33|907.33|911.94|907.94|911.07|907.07|29
1618769980000|2021-04-18 18:19:40|911.38|907.38|911.58|907.58|911.59|907.59|910.97|906.97|29
1618769990000|2021-04-18 18:19:50|911.57|907.57|911.16|907.16|911.57|907.57|911.13|907.13|28
1618770000000|2021-04-18 18:20:00|911.17|907.17|911.12|907.12|911.19|907.19|911.03|907.03|22
1618770010000|2021-04-18 18:20:10|911.11|907.11|911.02|907.02|911.11|907.11|910.93|906.93|11
1618770020000|2021-04-18 18:20:20|910.99|906.99|910.1|906.1|911|907|909.99|905.99|24
1618770030000|2021-04-18 18:20:30|910.05|906.05|908.89|904.89|910.05|906.05|908.63|904.63|35
1618770040000|2021-04-18 18:20:40|908.86|904.86|907.34|903.34|908.86|904.86|907.3|903.3|38
1618770050000|2021-04-18 18:20:50|907.18|903.18|907.78|903.78|907.9|903.9|906.44|902.44|33
1618770060000|2021-04-18 18:21:00|907.51|903.51|906.76|902.76|907.86|903.86|906.76|902.76|33
1618770070000|2021-04-18 18:21:10|906.7|902.7|906.94|902.94|906.94|902.94|906.29|902.29|30
1618770080000|2021-04-18 18:21:20|906.97|902.97|907.27|903.27|907.31|903.31|906.27|902.27|31
1618770090000|2021-04-18 18:21:30|907.28|903.28|907.15|903.15|908.1|904.1|907.03|903.03|32
1618770100000|2021-04-18 18:21:40|907.14|903.14|906.6|902.6|907.14|903.14|906.26|902.26|35
1618770110000|2021-04-18 18:21:50|906.5|902.5|907.22|903.22|907.24|903.24|906.03|902.03|32
1618770120000|2021-04-18 18:22:00|907.25|903.25|907.5|903.5|908.07|904.07|906.88|902.88|37
1618770130000|2021-04-18 18:22:10|907.6|903.6|908.26|904.26|908.67|904.67|907.51|903.51|37
1618770140000|2021-04-18 18:22:20|908.84|904.84|909.52|905.52|909.52|905.52|908.83|904.83|22
1618770150000|2021-04-18 18:22:30|909.55|905.55|910.23|906.23|910.55|906.55|909.55|905.55|28
1618770160000|2021-04-18 18:22:40|910.31|906.31|909.41|905.41|910.49|906.49|909.17|905.17|32
1618770170000|2021-04-18 18:22:50|909.16|905.16|908.99|904.99|909.16|905.16|907.93|903.93|38
1618770180000|2021-04-18 18:23:00|909.15|905.15|908.81|904.81|909.48|905.48|908.71|904.71|24
1618770190000|2021-04-18 18:23:10|908.84|904.84|908.54|904.54|908.84|904.84|907.7|903.7|36
1618770200000|2021-04-18 18:23:20|908.56|904.56|908.45|904.45|908.86|904.86|907.85|903.85|37
1618770210000|2021-04-18 18:23:30|908.44|904.44|907.55|903.55|908.44|904.44|907.55|903.55|27
1618770220000|2021-04-18 18:23:40|907.51|903.51|907.19|903.19|907.54|903.54|907.16|903.16|28
1618770230000|2021-04-18 18:23:50|907.17|903.17|907.93|903.93|907.98|903.98|907.17|903.17|36
1618770240000|2021-04-18 18:24:00|907.8|903.8|905.96|901.96|907.84|903.84|905.96|901.96|38
1618770250000|2021-04-18 18:24:10|905.77|901.77|905.53|901.53|906.64|902.64|905.53|901.53|35
1618770260000|2021-04-18 18:24:20|905.52|901.52|905.42|901.42|905.52|901.52|904.54|900.54|25
1618770270000|2021-04-18 18:24:30|905.32|901.32|905.36|901.36|905.98|901.98|905.16|901.16|33
1618770280000|2021-04-18 18:24:40|905.41|901.41|905.52|901.52|905.86|901.86|905.09|901.09|29
1618770290000|2021-04-18 18:24:50|905.5|901.5|906|902|906.36|902.36|905.44|901.44|27
1618770300000|2021-04-18 18:25:00|906.02|902.02|905.67|901.67|906.77|902.77|905.46|901.46|30
1618770310000|2021-04-18 18:25:10|905.98|901.98|905.65|901.65|906.21|902.21|905.29|901.29|32
1618770320000|2021-04-18 18:25:20|905.46|901.46|904.93|900.93|905.55|901.55|904.93|900.93|32
1618770330000|2021-04-18 18:25:30|904.71|900.71|905.08|901.08|905.42|901.42|904.37|900.37|33
1618770340000|2021-04-18 18:25:40|905.43|901.43|905|901|905.47|901.47|904.94|900.94|30
1618770350000|2021-04-18 18:25:50|904.94|900.94|904.66|900.66|904.94|900.94|904.36|900.36|30
1618770360000|2021-04-18 18:26:00|904.73|900.73|905.36|901.36|906.05|902.05|904.73|900.73|38
1618770370000|2021-04-18 18:26:10|905.65|901.65|904.67|900.67|905.65|901.65|904.14|900.14|36
1618770380000|2021-04-18 18:26:20|904.6|900.6|904.9|900.9|904.95|900.95|904.41|900.41|32
1618770390000|2021-04-18 18:26:30|904.89|900.89|905.65|901.65|905.77|901.77|904.67|900.67|29
1618770400000|2021-04-18 18:26:40|905.34|901.34|906.25|902.25|906.27|902.27|905.34|901.34|35
1618770410000|2021-04-18 18:26:50|906.21|902.21|905.73|901.73|906.22|902.22|905.56|901.56|27
1618770420000|2021-04-18 18:27:00|905.77|901.77|905.21|901.21|905.81|901.81|905.16|901.16|18
1618770430000|2021-04-18 18:27:10|905.23|901.23|905.42|901.42|905.54|901.54|905.13|901.13|28
1618770440000|2021-04-18 18:27:20|905.58|901.58|905.93|901.93|906.02|902.02|905.58|901.58|29
1618770450000|2021-04-18 18:27:30|905.89|901.89|906.05|902.05|906.12|902.12|905.78|901.78|32
1618770460000|2021-04-18 18:27:40|906.03|902.03|906|902|906.26|902.26|905.6|901.6|35
1618770470000|2021-04-18 18:27:50|905.88|901.88|906.42|902.42|906.97|902.97|905.87|901.87|35
1618770480000|2021-04-18 18:28:00|906.61|902.61|906.57|902.57|907.61|903.61|906.57|902.57|34
1618770490000|2021-04-18 18:28:10|906.59|902.59|906.36|902.36|906.88|902.88|906.24|902.24|30
1618770500000|2021-04-18 18:28:20|906.34|902.34|906.88|902.88|907|903|906.34|902.34|36
1618770510000|2021-04-18 18:28:30|906.96|902.96|907.34|903.34|907.47|903.47|906.96|902.96|25
1618770520000|2021-04-18 18:28:40|907.24|903.24|908.92|904.92|908.92|904.92|907.24|903.24|28
1618770530000|2021-04-18 18:28:50|908.95|904.95|908.88|904.88|909.03|905.03|908.81|904.81|15
1618770540000|2021-04-18 18:29:00|908.8|904.8|907.31|903.31|908.95|904.95|907.2|903.2|37
1618770550000|2021-04-18 18:29:10|907.24|903.24|907.15|903.15|907.64|903.64|907.13|903.13|33
1618770560000|2021-04-18 18:29:20|907.11|903.11|906.88|902.88|907.19|903.19|906.55|902.55|32
1618770570000|2021-04-18 18:29:30|906.9|902.9|907.25|903.25|907.33|903.33|906.9|902.9|35
1618770580000|2021-04-18 18:29:40|907.22|903.22|906.16|902.16|907.26|903.26|906.06|902.06|34
1618770590000|2021-04-18 18:29:50|906.15|902.15|904.8|900.8|906.18|902.18|904.77|900.77|35
1618770600000|2021-04-18 18:30:00|904.75|900.75|905.79|901.79|905.88|901.88|904.7|900.7|34
1618770610000|2021-04-18 18:30:10|905.7|901.7|905.65|901.65|905.88|901.88|905.06|901.06|34
1618770620000|2021-04-18 18:30:20|905.68|901.68|904.58|900.58|905.68|901.68|904.3|900.3|34
1618770630000|2021-04-18 18:30:30|904.59|900.59|904.81|900.81|905.2|901.2|904.59|900.59|35
1618770640000|2021-04-18 18:30:40|904.88|900.88|906.16|902.16|906.18|902.18|904.88|900.88|36
1618770650000|2021-04-18 18:30:50|905.95|901.95|904.64|900.64|906.4|902.4|904.55|900.55|37
1618770660000|2021-04-18 18:31:00|904.65|900.65|904.34|900.34|904.95|900.95|904.26|900.26|32
1618770670000|2021-04-18 18:31:10|904.37|900.37|904.38|900.38|904.61|900.61|904.25|900.25|23
1618770680000|2021-04-18 18:31:20|904.31|900.31|904.13|900.13|904.35|900.35|904.05|900.05|29
1618770690000|2021-04-18 18:31:30|904.12|900.12|903.45|899.45|904.53|900.53|903.09|899.09|37
1618770700000|2021-04-18 18:31:40|903.5|899.5|905.01|901.01|905.01|901.01|903.5|899.5|35
1618770710000|2021-04-18 18:31:50|905.02|901.02|905.21|901.21|905.26|901.26|904.93|900.93|28
1618770720000|2021-04-18 18:32:00|905.47|901.47|908.24|904.24|908.24|904.24|905.39|901.39|34
1618770730000|2021-04-18 18:32:10|908.22|904.22|908.95|904.95|908.95|904.95|907.19|903.19|34
1618770740000|2021-04-18 18:32:20|908.96|904.96|909.5|905.5|909.5|905.5|907.87|903.87|29
1618770750000|2021-04-18 18:32:30|909.48|905.48|912.19|908.19|912.19|908.19|909.4|905.4|38
1618770760000|2021-04-18 18:32:40|912.01|908.01|912.66|908.66|912.71|908.71|911.33|907.33|34
1618770770000|2021-04-18 18:32:50|912.6|908.6|912.21|908.21|912.6|908.6|912.11|908.11|29
1618770780000|2021-04-18 18:33:00|912.4|908.4|913.11|909.11|913.35|909.35|912.4|908.4|34
1618770790000|2021-04-18 18:33:10|913.07|909.07|913.95|909.95|913.95|909.95|912.84|908.84|30
1618770800000|2021-04-18 18:33:20|913.53|909.53|913.35|909.35|913.96|909.96|913.08|909.08|33
1618770810000|2021-04-18 18:33:30|913.46|909.46|913.76|909.76|914.23|910.23|913.46|909.46|22
1618770820000|2021-04-18 18:33:40|913.75|909.75|912.15|908.15|913.9|909.9|912.05|908.05|36
1618770830000|2021-04-18 18:33:50|911.81|907.81|914.21|910.21|914.24|910.24|911.81|907.81|36
1618770840000|2021-04-18 18:34:00|914.18|910.18|912.93|908.93|914.2|910.2|912.83|908.83|34
1618770850000|2021-04-18 18:34:10|912.99|908.99|913.08|909.08|913.63|909.63|912.74|908.74|25
1618770860000|2021-04-18 18:34:20|913.07|909.07|913.47|909.47|914.36|910.36|911.98|907.98|33
1618770870000|2021-04-18 18:34:30|913.57|909.57|913.98|909.98|914.28|910.28|913.41|909.41|32
1618770880000|2021-04-18 18:34:40|914.18|910.18|914.13|910.13|914.56|910.56|913.09|909.09|34
1618770890000|2021-04-18 18:34:50|914.14|910.14|914.78|910.78|914.84|910.84|912.96|908.96|29
1618770900000|2021-04-18 18:35:00|914.83|910.83|915.91|911.91|915.91|911.91|914.83|910.83|30
1618770910000|2021-04-18 18:35:10|915.81|911.81|915.85|911.85|915.89|911.89|915.45|911.45|26
1618770920000|2021-04-18 18:35:20|915.87|911.87|915.12|911.12|915.97|911.97|915.12|911.12|35
1618770930000|2021-04-18 18:35:30|914.85|910.85|914.71|910.71|915.2|911.2|914.62|910.62|35
1618770940000|2021-04-18 18:35:40|914.64|910.64|913.97|909.97|914.99|910.99|913.97|909.97|37
1618770950000|2021-04-18 18:35:50|913.98|909.98|914.62|910.62|914.62|910.62|913.94|909.94|38
1618770960000|2021-04-18 18:36:00|914.61|910.61|912.72|908.72|914.61|910.61|912.72|908.72|30
1618770970000|2021-04-18 18:36:10|912.82|908.82|913.79|909.79|913.94|909.94|912.79|908.79|27
1618770980000|2021-04-18 18:36:20|913.71|909.71|913.2|909.2|913.76|909.76|913.2|909.2|30
1618770990000|2021-04-18 18:36:30|913.3|909.3|913.37|909.37|913.52|909.52|912.92|908.92|32
1618771000000|2021-04-18 18:36:40|913.42|909.42|914.44|910.44|914.44|910.44|913.42|909.42|28
1618771010000|2021-04-18 18:36:50|914.42|910.42|914.3|910.3|914.52|910.52|913.9|909.9|29
1618771020000|2021-04-18 18:37:00|914.31|910.31|914.24|910.24|914.56|910.56|914.16|910.16|34
1618771030000|2021-04-18 18:37:10|914.29|910.29|914.64|910.64|914.75|910.75|913.91|909.91|33
1618771040000|2021-04-18 18:37:20|914.6|910.6|914.85|910.85|915.1|911.1|914.32|910.32|31
1618771050000|2021-04-18 18:37:30|914.95|910.95|914.76|910.76|915.06|911.06|914.31|910.31|30
1618771060000|2021-04-18 18:37:40|914.77|910.77|915.54|911.54|915.54|911.54|914.47|910.47|33
1618771070000|2021-04-18 18:37:50|915.58|911.58|914.51|910.51|915.58|911.58|914.33|910.33|33
1618771080000|2021-04-18 18:38:00|914.64|910.64|913.82|909.82|914.73|910.73|913.76|909.76|35
1618771090000|2021-04-18 18:38:10|913.86|909.86|914.64|910.64|914.64|910.64|913.59|909.59|29
1618771100000|2021-04-18 18:38:20|914.62|910.62|913.93|909.93|914.63|910.63|913.82|909.82|31
1618771110000|2021-04-18 18:38:30|913.9|909.9|913.56|909.56|913.93|909.93|913.5|909.5|32
1618771120000|2021-04-18 18:38:40|913.71|909.71|914.16|910.16|914.33|910.33|913.69|909.69|26
1618771130000|2021-04-18 18:38:50|914.06|910.06|914.64|910.64|914.65|910.65|914.06|910.06|33
1618771140000|2021-04-18 18:39:00|914.65|910.65|914.16|910.16|914.69|910.69|913.87|909.87|23
1618771150000|2021-04-18 18:39:10|914.15|910.15|913.25|909.25|914.16|910.16|913.22|909.22|32
1618771160000|2021-04-18 18:39:20|913.22|909.22|912.5|908.5|913.24|909.24|911.82|907.82|34
1618771170000|2021-04-18 18:39:30|912.51|908.51|911.72|907.72|912.57|908.57|911.56|907.56|28
1618771180000|2021-04-18 18:39:40|911.55|907.55|911.63|907.63|911.75|907.75|911.24|907.24|25
1618771190000|2021-04-18 18:39:50|911.69|907.69|913.32|909.32|913.33|909.33|911.69|907.69|30
1618771200000|2021-04-18 18:40:00|913.29|909.29|911.32|907.32|913.29|909.29|911.32|907.32|34
1618771210000|2021-04-18 18:40:10|911.3|907.3|911.23|907.23|911.59|907.59|910.98|906.98|31
1618771220000|2021-04-18 18:40:20|911.28|907.28|911.23|907.23|911.85|907.85|911.2|907.2|34
1618771230000|2021-04-18 18:40:30|911.22|907.22|911.34|907.34|911.89|907.89|911.21|907.21|36
1618771240000|2021-04-18 18:40:40|911.33|907.33|911.61|907.61|911.64|907.64|910.88|906.88|24
1618771250000|2021-04-18 18:40:50|911.62|907.62|910.84|906.84|911.86|907.86|910.84|906.84|36
1618771260000|2021-04-18 18:41:00|910.79|906.79|911.05|907.05|911.22|907.22|910.49|906.49|36
1618771270000|2021-04-18 18:41:10|910.94|906.94|911.27|907.27|911.27|907.27|910.94|906.94|26
1618771280000|2021-04-18 18:41:20|911.26|907.26|910.62|906.62|911.26|907.26|910.53|906.53|28
1618771290000|2021-04-18 18:41:30|910.63|906.63|910.86|906.86|911.05|907.05|910.5|906.5|25
1618771300000|2021-04-18 18:41:40|910.87|906.87|910.87|906.87|910.87|906.87|910.5|906.5|22
1618771310000|2021-04-18 18:41:50|910.86|906.86|911.74|907.74|911.86|907.86|910.83|906.83|35
1618771320000|2021-04-18 18:42:00|911.81|907.81|912.99|908.99|912.99|908.99|911.74|907.74|29
1618771330000|2021-04-18 18:42:10|913.1|909.1|913.1|909.1|913.49|909.49|912.45|908.45|24
1618771340000|2021-04-18 18:42:20|913.05|909.05|911.43|907.43|913.05|909.05|911.29|907.29|34
1618771350000|2021-04-18 18:42:30|911.37|907.37|911.02|907.02|911.37|907.37|910.4|906.4|34
1618771360000|2021-04-18 18:42:40|910.89|906.89|910.65|906.65|911.13|907.13|910.5|906.5|25
1618771370000|2021-04-18 18:42:50|910.71|906.71|911.39|907.39|911.44|907.44|910.71|906.71|32
1618771380000|2021-04-18 18:43:00|911.44|907.44|911.34|907.34|911.44|907.44|911.06|907.06|20
1618771390000|2021-04-18 18:43:10|911.07|907.07|911.03|907.03|911.44|907.44|910.97|906.97|31
1618771400000|2021-04-18 18:43:20|911.12|907.12|911.27|907.27|911.51|907.51|911.05|907.05|30
1618771410000|2021-04-18 18:43:30|911.23|907.23|910.91|906.91|911.32|907.32|910.91|906.91|23
1618771420000|2021-04-18 18:43:40|910.9|906.9|911.26|907.26|911.27|907.27|910.69|906.69|29
1618771430000|2021-04-18 18:43:50|911.27|907.27|911.42|907.42|911.44|907.44|911.11|907.11|29
1618771440000|2021-04-18 18:44:00|911.43|907.43|911.28|907.28|911.56|907.56|911.18|907.18|26
1618771450000|2021-04-18 18:44:10|911.3|907.3|911.23|907.23|911.42|907.42|911.14|907.14|30
1618771460000|2021-04-18 18:44:20|911.26|907.26|911.53|907.53|911.54|907.54|911.25|907.25|23
1618771470000|2021-04-18 18:44:30|911.59|907.59|912.75|908.75|912.84|908.84|911.53|907.53|26
1618771480000|2021-04-18 18:44:40|912.76|908.76|912.62|908.62|912.76|908.76|912.44|908.44|31
1618771490000|2021-04-18 18:44:50|912.6|908.6|910.86|906.86|912.61|908.61|910.52|906.52|33
1618771500000|2021-04-18 18:45:00|910.85|906.85|911.14|907.14|911.23|907.23|910.85|906.85|23
1618771510000|2021-04-18 18:45:10|911.15|907.15|911.99|907.99|911.99|907.99|911.15|907.15|18
1618771520000|2021-04-18 18:45:20|912.01|908.01|912.8|908.8|912.83|908.83|912.01|908.01|24
1618771530000|2021-04-18 18:45:30|912.83|908.83|914.03|910.03|914.04|910.04|912.53|908.53|31
1618771540000|2021-04-18 18:45:40|914.04|910.04|913.98|909.98|914.04|910.04|913.56|909.56|22
1618771550000|2021-04-18 18:45:50|913.97|909.97|914.52|910.52|914.52|910.52|913.69|909.69|27
1618771560000|2021-04-18 18:46:00|914.51|910.51|913|909|914.77|910.77|912.96|908.96|28
1618771570000|2021-04-18 18:46:10|912.93|908.93|913.99|909.99|914.01|910.01|912.74|908.74|30
1618771580000|2021-04-18 18:46:20|913.97|909.97|913.43|909.43|913.97|909.97|912.86|908.86|34
1618771590000|2021-04-18 18:46:30|913.49|909.49|913.66|909.66|914.01|910.01|913.02|909.02|35
1618771600000|2021-04-18 18:46:40|913.57|909.57|914.51|910.51|914.51|910.51|913.57|909.57|30
1618771610000|2021-04-18 18:46:50|914.4|910.4|914.49|910.49|914.56|910.56|913.71|909.71|29
1618771620000|2021-04-18 18:47:00|914.44|910.44|914.91|910.91|915.1|911.1|914.44|910.44|19
1618771630000|2021-04-18 18:47:10|915.2|911.2|915.76|911.76|915.87|911.87|914.68|910.68|29
1618771640000|2021-04-18 18:47:20|916.14|912.14|917.89|913.89|917.89|913.89|916.07|912.07|32
1618771650000|2021-04-18 18:47:30|917.58|913.58|917.76|913.76|918.27|914.27|917.52|913.52|32
1618771660000|2021-04-18 18:47:40|917.79|913.79|917.99|913.99|918.12|914.12|917.76|913.76|19
1618771670000|2021-04-18 18:47:50|918.01|914.01|917.18|913.18|918.02|914.02|917.12|913.12|25
1618771680000|2021-04-18 18:48:00|917.1|913.1|916.57|912.57|917.1|913.1|915.69|911.69|34
1618771690000|2021-04-18 18:48:10|916.5|912.5|918.02|914.02|918.07|914.07|916.5|912.5|38
1618771700000|2021-04-18 18:48:20|917.93|913.93|917.07|913.07|918.09|914.09|916.95|912.95|23
1618771710000|2021-04-18 18:48:30|917.16|913.16|915.53|911.53|917.16|913.16|915.53|911.53|36
1618771720000|2021-04-18 18:48:40|915.51|911.51|916.76|912.76|916.84|912.84|915.44|911.44|30
1618771730000|2021-04-18 18:48:50|916.79|912.79|918.09|914.09|918.37|914.37|916.79|912.79|33
1618771740000|2021-04-18 18:49:00|918.06|914.06|917.9|913.9|918.66|914.66|917.88|913.88|35
1618771750000|2021-04-18 18:49:10|917.96|913.96|918.66|914.66|918.88|914.88|917.96|913.96|31
1618771760000|2021-04-18 18:49:20|918.5|914.5|918.77|914.77|918.86|914.86|918|914|30
1618771770000|2021-04-18 18:49:30|919.25|915.25|918.89|914.89|919.58|915.58|918.89|914.89|36
1618771780000|2021-04-18 18:49:40|918.98|914.98|918.98|914.98|919.58|915.58|918.97|914.97|28
1618771790000|2021-04-18 18:49:50|918.95|914.95|918.59|914.59|919.05|915.05|918.57|914.57|32
1618771800000|2021-04-18 18:50:00|918.55|914.55|918.31|914.31|919.05|915.05|918.28|914.28|30
1618771810000|2021-04-18 18:50:10|918.15|914.15|919.15|915.15|919.18|915.18|918.13|914.13|30
1618771820000|2021-04-18 18:50:20|919.12|915.12|918.83|914.83|919.12|915.12|918.64|914.64|24
1618771830000|2021-04-18 18:50:30|918.84|914.84|918.93|914.93|919.08|915.08|918.6|914.6|25
1618771840000|2021-04-18 18:50:40|918.94|914.94|918.96|914.96|919.24|915.24|918.29|914.29|33
1618771850000|2021-04-18 18:50:50|918.98|914.98|918.8|914.8|919.03|915.03|918.43|914.43|21
1618771860000|2021-04-18 18:51:00|918.85|914.85|918.34|914.34|918.85|914.85|918.34|914.34|24
1618771870000|2021-04-18 18:51:10|918.36|914.36|917.74|913.74|918.36|914.36|917.37|913.37|30
1618771880000|2021-04-18 18:51:20|917.82|913.82|917.79|913.79|917.83|913.83|917.53|913.53|38
1618771890000|2021-04-18 18:51:30|918.11|914.11|918.26|914.26|918.78|914.78|918.11|914.11|37
1618771900000|2021-04-18 18:51:40|918.15|914.15|918.59|914.59|918.59|914.59|918.15|914.15|25
1618771910000|2021-04-18 18:51:50|918.6|914.6|918.25|914.25|918.75|914.75|917.86|913.86|36
1618771920000|2021-04-18 18:52:00|918.26|914.26|918.9|914.9|919.05|915.05|918.09|914.09|31
1618771930000|2021-04-18 18:52:10|918.91|914.91|919.09|915.09|919.56|915.56|918.49|914.49|26
1618771940000|2021-04-18 18:52:20|919.04|915.04|918.91|914.91|919.04|915.04|918.39|914.39|37
1618771950000|2021-04-18 18:52:30|918.92|914.92|918.75|914.75|919.1|915.1|918.49|914.49|26
1618771960000|2021-04-18 18:52:40|918.81|914.81|919.42|915.42|919.44|915.44|918.81|914.81|22
1618771970000|2021-04-18 18:52:50|919.41|915.41|919.4|915.4|919.43|915.43|918.37|914.37|23
1618771980000|2021-04-18 18:53:00|919.38|915.38|918.67|914.67|919.39|915.39|918.66|914.66|26
1618771990000|2021-04-18 18:53:10|918.7|914.7|918.47|914.47|918.77|914.77|918.35|914.35|30
1618772000000|2021-04-18 18:53:20|918.55|914.55|918.48|914.48|918.94|914.94|918.09|914.09|31
1618772010000|2021-04-18 18:53:30|918.81|914.81|918.12|914.12|918.97|914.97|917.68|913.68|28
1618772020000|2021-04-18 18:53:40|918.28|914.28|918.81|914.81|918.81|914.81|918.12|914.12|30
1618772030000|2021-04-18 18:53:50|918.85|914.85|918.45|914.45|918.92|914.92|918.24|914.24|30
1618772040000|2021-04-18 18:54:00|918.44|914.44|917.94|913.94|918.48|914.48|917.62|913.62|35
1618772050000|2021-04-18 18:54:10|917.96|913.96|918.23|914.23|918.5|914.5|917.96|913.96|25
1618772060000|2021-04-18 18:54:20|918.2|914.2|917.57|913.57|918.33|914.33|917.56|913.56|19
1618772070000|2021-04-18 18:54:30|917.55|913.55|915.43|911.43|917.55|913.55|914.95|910.95|32
1618772080000|2021-04-18 18:54:40|915.44|911.44|915.66|911.66|915.66|911.66|915.19|911.19|28
1618772090000|2021-04-18 18:54:50|915.77|911.77|916.16|912.16|916.16|912.16|915.7|911.7|26
1618772100000|2021-04-18 18:55:00|916.14|912.14|915.01|911.01|916.14|912.14|915.01|911.01|36
1618772110000|2021-04-18 18:55:10|915.02|911.02|915.4|911.4|915.52|911.52|915.02|911.02|30
1618772120000|2021-04-18 18:55:20|915.42|911.42|915.76|911.76|916.21|912.21|915.42|911.42|32
1618772130000|2021-04-18 18:55:30|915.81|911.81|915.67|911.67|915.87|911.87|915.45|911.45|32
1618772140000|2021-04-18 18:55:40|915.64|911.64|915.23|911.23|915.78|911.78|915.21|911.21|34
1618772150000|2021-04-18 18:55:50|914.96|910.96|914.35|910.35|915.07|911.07|914.27|910.27|29
1618772160000|2021-04-18 18:56:00|914.49|910.49|914.74|910.74|914.77|910.77|914.39|910.39|32
1618772170000|2021-04-18 18:56:10|914.91|910.91|914.67|910.67|915|911|914.65|910.65|33
1618772180000|2021-04-18 18:56:20|914.68|910.68|915.01|911.01|915.03|911.03|914.65|910.65|25
1618772190000|2021-04-18 18:56:30|915.02|911.02|915.3|911.3|915.91|911.91|915.02|911.02|40
1618772200000|2021-04-18 18:56:40|915.34|911.34|915.82|911.82|915.82|911.82|915.31|911.31|33
1618772210000|2021-04-18 18:56:50|915.96|911.96|916.4|912.4|916.7|912.7|915.96|911.96|28
1618772220000|2021-04-18 18:57:00|916.45|912.45|916.19|912.19|916.66|912.66|915.73|911.73|35
1618772230000|2021-04-18 18:57:10|916.14|912.14|916.15|912.15|916.35|912.35|916.04|912.04|35
1618772240000|2021-04-18 18:57:20|916.08|912.08|916.63|912.63|916.65|912.65|915.48|911.48|36
1618772250000|2021-04-18 18:57:30|916.64|912.64|916.55|912.55|916.7|912.7|916.24|912.24|34
1618772260000|2021-04-18 18:57:40|916.57|912.57|916.88|912.88|916.88|912.88|916.57|912.57|22
1618772270000|2021-04-18 18:57:50|916.81|912.81|916.72|912.72|916.81|912.81|916.12|912.12|37
1618772280000|2021-04-18 18:58:00|916.73|912.73|916.15|912.15|916.83|912.83|916.15|912.15|28
1618772290000|2021-04-18 18:58:10|916.14|912.14|915.93|911.93|916.14|912.14|915.61|911.61|25
1618772300000|2021-04-18 18:58:20|915.95|911.95|917.96|913.96|918.01|914.01|915.87|911.87|26
1618772310000|2021-04-18 18:58:30|917.98|913.98|918.25|914.25|918.25|914.25|917.98|913.98|19
1618772320000|2021-04-18 18:58:40|918.24|914.24|917.23|913.23|918.25|914.25|917.23|913.23|30
1618772330000|2021-04-18 18:58:50|917.15|913.15|917.78|913.78|917.79|913.79|917.03|913.03|33
1618772340000|2021-04-18 18:59:00|917.75|913.75|918.15|914.15|918.16|914.16|917.75|913.75|14
1618772350000|2021-04-18 18:59:10|918.14|914.14|918.19|914.19|918.28|914.28|918.1|914.1|16
1618772360000|2021-04-18 18:59:20|918.2|914.2|917.59|913.59|918.21|914.21|917.59|913.59|24
1618772370000|2021-04-18 18:59:30|917.64|913.64|917.7|913.7|917.73|913.73|917.46|913.46|20
1618772380000|2021-04-18 18:59:40|917.71|913.71|916.75|912.75|917.71|913.71|916.62|912.62|31
1618772390000|2021-04-18 18:59:50|916.74|912.74|916.72|912.72|916.74|912.74|916.61|912.61|25
1618772400000|2021-04-18 19:00:00|916.71|912.71|917.7|913.7|917.8|913.8|916.7|912.7|33
1618772410000|2021-04-18 19:00:10|917.66|913.66|918.98|914.98|918.99|914.99|917.66|913.66|28
1618772420000|2021-04-18 19:00:20|918.99|914.99|917.29|913.29|918.99|914.99|917|913|34
1618772430000|2021-04-18 19:00:30|917.14|913.14|918.67|914.67|918.74|914.74|917.14|913.14|28
1618772440000|2021-04-18 19:00:40|918.73|914.73|918.59|914.59|918.86|914.86|918.2|914.2|23
1618772450000|2021-04-18 19:00:50|918.62|914.62|919.38|915.38|919.38|915.38|918.6|914.6|26
1618772460000|2021-04-18 19:01:00|919.39|915.39|919.09|915.09|919.4|915.4|918.35|914.35|31
1618772470000|2021-04-18 19:01:10|919.03|915.03|919.47|915.47|919.47|915.47|918.47|914.47|31
1618772480000|2021-04-18 19:01:20|919.48|915.48|919.84|915.84|919.85|915.85|919.48|915.48|22
1618772490000|2021-04-18 19:01:30|919.75|915.75|920.55|916.55|920.55|916.55|919.44|915.44|24
1618772500000|2021-04-18 19:01:40|920.53|916.53|921.21|917.21|921.97|917.97|920.53|916.53|33
1618772510000|2021-04-18 19:01:50|921.37|917.37|921.8|917.8|922.44|918.44|921.31|917.31|34
1618772520000|2021-04-18 19:02:00|921.72|917.72|922.25|918.25|922.25|918.25|921.34|917.34|31
1618772530000|2021-04-18 19:02:10|922.3|918.3|921.5|917.5|922.34|918.34|921.17|917.17|33
1618772540000|2021-04-18 19:02:20|921.37|917.37|921.9|917.9|922.02|918.02|921.37|917.37|34
1618772550000|2021-04-18 19:02:30|922.05|918.05|921.68|917.68|922.43|918.43|921.68|917.68|33
1618772560000|2021-04-18 19:02:40|921.31|917.31|921.2|917.2|921.63|917.63|921.01|917.01|36
1618772570000|2021-04-18 19:02:50|921.21|917.21|920.78|916.78|921.89|917.89|920.69|916.69|34
1618772580000|2021-04-18 19:03:00|920.7|916.7|921.32|917.32|921.54|917.54|920.3|916.3|22
1618772590000|2021-04-18 19:03:10|921.33|917.33|921.06|917.06|921.93|917.93|920.71|916.71|33
1618772600000|2021-04-18 19:03:20|921.11|917.11|921.32|917.32|921.37|917.37|920.9|916.9|22
1618772610000|2021-04-18 19:03:30|921.31|917.31|922.72|918.72|922.73|918.73|921.27|917.27|30
1618772620000|2021-04-18 19:03:40|922.66|918.66|923|919|923|919|922.65|918.65|16
1618772630000|2021-04-18 19:03:50|923.05|919.05|922.13|918.13|923.05|919.05|922.1|918.1|20
1618772640000|2021-04-18 19:04:00|922.03|918.03|921.69|917.69|922.03|918.03|921.48|917.48|31
1618772650000|2021-04-18 19:04:10|921.76|917.76|921.33|917.33|921.76|917.76|921.21|917.21|33
1618772660000|2021-04-18 19:04:20|921.32|917.32|921.07|917.07|921.32|917.32|920.75|916.75|30
1618772670000|2021-04-18 19:04:30|921.09|917.09|921.62|917.62|921.72|917.72|920.99|916.99|31
1618772680000|2021-04-18 19:04:40|921.59|917.59|920.33|916.33|921.6|917.6|920.06|916.06|36
1618772690000|2021-04-18 19:04:50|920.32|916.32|920.98|916.98|921.55|917.55|920.27|916.27|26
1618772700000|2021-04-18 19:05:00|920.97|916.97|920.1|916.1|921.07|917.07|920.03|916.03|33
1618772710000|2021-04-18 19:05:10|920.08|916.08|919.54|915.54|920.08|916.08|919.45|915.45|35
1618772720000|2021-04-18 19:05:20|919.68|915.68|919.67|915.67|919.98|915.98|918.89|914.89|32
1618772730000|2021-04-18 19:05:30|920.02|916.02|919.69|915.69|920.33|916.33|919.64|915.64|39
1618772740000|2021-04-18 19:05:40|919.74|915.74|920.62|916.62|920.62|916.62|919.7|915.7|27
1618772750000|2021-04-18 19:05:50|920.48|916.48|920.96|916.96|921.08|917.08|920.09|916.09|33
1618772760000|2021-04-18 19:06:00|921.13|917.13|921.33|917.33|921.51|917.51|920.8|916.8|27
1618772770000|2021-04-18 19:06:10|922.18|918.18|920.59|916.59|922.25|918.25|920.54|916.54|31
1618772780000|2021-04-18 19:06:20|920.6|916.6|920.64|916.64|920.92|916.92|920.23|916.23|37
1618772790000|2021-04-18 19:06:30|920.67|916.67|920.71|916.71|920.73|916.73|920.05|916.05|31
1618772800000|2021-04-18 19:06:40|920.73|916.73|921.6|917.6|921.73|917.73|920.57|916.57|37
1618772810000|2021-04-18 19:06:50|921.44|917.44|921.99|917.99|922.24|918.24|921.29|917.29|18
1618772820000|2021-04-18 19:07:00|921.82|917.82|922.81|918.81|922.93|918.93|921.82|917.82|29
1618772830000|2021-04-18 19:07:10|922.82|918.82|923.26|919.26|923.26|919.26|922.61|918.61|24
1618772840000|2021-04-18 19:07:20|923.27|919.27|923.67|919.67|923.83|919.83|923.26|919.26|32
1618772850000|2021-04-18 19:07:30|923.63|919.63|922.99|918.99|923.9|919.9|922.74|918.74|34
1618772860000|2021-04-18 19:07:40|923.06|919.06|923.9|919.9|923.9|919.9|922.52|918.52|36
1618772870000|2021-04-18 19:07:50|923.87|919.87|923.99|919.99|924.12|920.12|923.18|919.18|26
1618772880000|2021-04-18 19:08:00|923.98|919.98|923.3|919.3|924.28|920.28|923.3|919.3|31
1618772890000|2021-04-18 19:08:10|923.11|919.11|924.28|920.28|924.33|920.33|923.03|919.03|33
1618772900000|2021-04-18 19:08:20|924.27|920.27|923.43|919.43|924.55|920.55|923.43|919.43|28
1618772910000|2021-04-18 19:08:30|923.44|919.44|923.61|919.61|923.61|919.61|922.56|918.56|34
1618772920000|2021-04-18 19:08:40|923.67|919.67|924.87|920.87|924.94|920.94|923.67|919.67|30
1618772930000|2021-04-18 19:08:50|924.88|920.88|924.71|920.71|924.89|920.89|924.35|920.35|36
1618772940000|2021-04-18 19:09:00|924.68|920.68|924.68|920.68|925.36|921.36|924.45|920.45|27
1618772950000|2021-04-18 19:09:10|924.58|920.58|923.56|919.56|924.58|920.58|923.36|919.36|36
1618772960000|2021-04-18 19:09:20|923.55|919.55|921.35|917.35|923.55|919.55|921.35|917.35|35
1618772970000|2021-04-18 19:09:30|921.26|917.26|920.71|916.71|921.32|917.32|920.68|916.68|27
1618772980000|2021-04-18 19:09:40|920.73|916.73|920.96|916.96|921.22|917.22|920.6|916.6|29
1618772990000|2021-04-18 19:09:50|920.99|916.99|922.02|918.02|922.26|918.26|920.99|916.99|35
1618773000000|2021-04-18 19:10:00|922.04|918.04|921.41|917.41|922.05|918.05|921.41|917.41|36
1618773010000|2021-04-18 19:10:10|921.42|917.42|920.74|916.74|921.87|917.87|920.73|916.73|34
1618773020000|2021-04-18 19:10:20|920.78|916.78|920.5|916.5|920.78|916.78|920.33|916.33|37
1618773030000|2021-04-18 19:10:30|920.51|916.51|920.3|916.3|920.94|916.94|920.25|916.25|29
1618773040000|2021-04-18 19:10:40|920.6|916.6|920.46|916.46|921.28|917.28|920.32|916.32|30
1618773050000|2021-04-18 19:10:50|920.48|916.48|919.55|915.55|920.51|916.51|919.55|915.55|33
1618773060000|2021-04-18 19:11:00|919.56|915.56|919.04|915.04|919.56|915.56|919.03|915.03|29
1618773070000|2021-04-18 19:11:10|918.98|914.98|917.66|913.66|919.14|915.14|917.64|913.64|35
1618773080000|2021-04-18 19:11:20|917.67|913.67|917.13|913.13|917.76|913.76|917.13|913.13|34
1618773090000|2021-04-18 19:11:30|917.06|913.06|916.9|912.9|917.35|913.35|916.71|912.71|34
1618773100000|2021-04-18 19:11:40|916.91|912.91|917.29|913.29|917.66|913.66|916.91|912.91|27
1618773110000|2021-04-18 19:11:50|917.26|913.26|917.07|913.07|917.56|913.56|916.85|912.85|31
1618773120000|2021-04-18 19:12:00|917.16|913.16|915.96|911.96|917.16|913.16|915.92|911.92|37
1618773130000|2021-04-18 19:12:10|915.97|911.97|914.81|910.81|915.98|911.98|914.81|910.81|32
1618773140000|2021-04-18 19:12:20|914.76|910.76|914.53|910.53|914.78|910.78|914.35|910.35|33
1618773150000|2021-04-18 19:12:30|914.48|910.48|914.57|910.57|915.08|911.08|914.48|910.48|37
1618773160000|2021-04-18 19:12:40|914.6|910.6|915.45|911.45|915.45|911.45|914.6|910.6|31
1618773170000|2021-04-18 19:12:50|915.39|911.39|915.54|911.54|916.09|912.09|915.07|911.07|35
1618773180000|2021-04-18 19:13:00|915.81|911.81|915.63|911.63|915.87|911.87|915.37|911.37|33
1618773190000|2021-04-18 19:13:10|915.6|911.6|915.04|911.04|915.6|911.6|914.66|910.66|37
1618773200000|2021-04-18 19:13:20|915.21|911.21|915.34|911.34|915.67|911.67|915.07|911.07|34
1618773210000|2021-04-18 19:13:30|915.31|911.31|914.45|910.45|915.54|911.54|914.35|910.35|33
1618773220000|2021-04-18 19:13:40|914.38|910.38|914.23|910.23|914.38|910.38|913.78|909.78|29
1618773230000|2021-04-18 19:13:50|914.17|910.17|913.96|909.96|914.18|910.18|913.59|909.59|25
1618773240000|2021-04-18 19:14:00|913.81|909.81|912.56|908.56|913.83|909.83|912.56|908.56|31
1618773250000|2021-04-18 19:14:10|912.51|908.51|912.91|908.91|912.91|908.91|912.41|908.41|30
1618773260000|2021-04-18 19:14:20|912.74|908.74|913.29|909.29|913.4|909.4|912.74|908.74|30
1618773270000|2021-04-18 19:14:30|913.28|909.28|913.99|909.99|913.99|909.99|913.25|909.25|35
1618773280000|2021-04-18 19:14:40|913.9|909.9|913.43|909.43|914.09|910.09|913.22|909.22|32
1618773290000|2021-04-18 19:14:50|913.45|909.45|913.84|909.84|914.6|910.6|913.45|909.45|35
1618773300000|2021-04-18 19:15:00|913.89|909.89|913.63|909.63|914.63|910.63|913.42|909.42|33
1618773310000|2021-04-18 19:15:10|913.64|909.64|912.78|908.78|913.64|909.64|912.19|908.19|31
1618773320000|2021-04-18 19:15:20|912.66|908.66|912.86|908.86|912.9|908.9|912.15|908.15|35
1618773330000|2021-04-18 19:15:30|912.87|908.87|912.87|908.87|913.3|909.3|912.37|908.37|30
1618773340000|2021-04-18 19:15:40|912.75|908.75|913.36|909.36|913.36|909.36|912.74|908.74|23
1618773350000|2021-04-18 19:15:50|913.37|909.37|912.99|908.99|913.37|909.37|912.66|908.66|26
1618773360000|2021-04-18 19:16:00|913.08|909.08|913.34|909.34|913.35|909.35|912.57|908.57|29
1618773370000|2021-04-18 19:16:10|913.37|909.37|914.99|910.99|915.29|911.29|913.37|909.37|36
1618773380000|2021-04-18 19:16:20|914.98|910.98|915.44|911.44|915.95|911.95|914.98|910.98|30
1618773390000|2021-04-18 19:16:30|915.42|911.42|915.67|911.67|915.99|911.99|915.08|911.08|29
1618773400000|2021-04-18 19:16:40|915.68|911.68|914.37|910.37|915.68|911.68|914.37|910.37|39
1618773410000|2021-04-18 19:16:50|914.32|910.32|914.55|910.55|914.57|910.57|913.73|909.73|33
1618773420000|2021-04-18 19:17:00|914.53|910.53|915.85|911.85|915.85|911.85|914.53|910.53|38
1618773430000|2021-04-18 19:17:10|915.86|911.86|916|912|916.35|912.35|915.7|911.7|33
1618773440000|2021-04-18 19:17:20|916.03|912.03|916.7|912.7|916.7|912.7|915.1|911.1|33
1618773450000|2021-04-18 19:17:30|916.69|912.69|916.85|912.85|916.85|912.85|916.42|912.42|36
1618773460000|2021-04-18 19:17:40|916.84|912.84|916.8|912.8|916.87|912.87|916.19|912.19|34
1618773470000|2021-04-18 19:17:50|916.82|912.82|916.8|912.8|917.27|913.27|916.65|912.65|23
1618773480000|2021-04-18 19:18:00|916.65|912.65|917.83|913.83|917.86|913.86|916.59|912.59|25
1618773490000|2021-04-18 19:18:10|917.76|913.76|917.06|913.06|917.81|913.81|916.81|912.81|33
1618773500000|2021-04-18 19:18:20|917|913|916.67|912.67|917.27|913.27|916.41|912.41|30
1618773510000|2021-04-18 19:18:30|916.6|912.6|915.26|911.26|916.62|912.62|914.71|910.71|35
1618773520000|2021-04-18 19:18:40|915.39|911.39|916.01|912.01|916.9|912.9|915.39|911.39|37
1618773530000|2021-04-18 19:18:50|916.02|912.02|917.06|913.06|917.1|913.1|915.99|911.99|34
1618773540000|2021-04-18 19:19:00|917.07|913.07|917.97|913.97|918.3|914.3|917.06|913.06|29
1618773550000|2021-04-18 19:19:10|918.23|914.23|920.01|916.01|920.08|916.08|918.21|914.21|31
1618773560000|2021-04-18 19:19:20|920.2|916.2|920.99|916.99|921.54|917.54|920.2|916.2|25
1618773570000|2021-04-18 19:19:30|921.15|917.15|921.44|917.44|921.59|917.59|921|917|32
1618773580000|2021-04-18 19:19:40|921.43|917.43|920.54|916.54|921.68|917.68|920.54|916.54|31
1618773590000|2021-04-18 19:19:50|920.67|916.67|918.81|914.81|920.67|916.67|918.8|914.8|28
1618773600000|2021-04-18 19:20:00|918.8|914.8|920.15|916.15|920.15|916.15|918.8|914.8|36
1618773610000|2021-04-18 19:20:10|920.21|916.21|920.14|916.14|920.24|916.24|919.62|915.62|32
1618773620000|2021-04-18 19:20:20|920.22|916.22|919.55|915.55|920.45|916.45|919.39|915.39|11
1618773630000|2021-04-18 19:20:30|919.5|915.5|919.5|915.5|919.51|915.51|918.6|914.6|35
1618773640000|2021-04-18 19:20:40|919.43|915.43|919.58|915.58|919.63|915.63|919.03|915.03|31
1618773650000|2021-04-18 19:20:50|919.59|915.59|918.92|914.92|919.6|915.6|918.67|914.67|25
1618773660000|2021-04-18 19:21:00|918.93|914.93|920|916|920.41|916.41|918.93|914.93|34
1618773670000|2021-04-18 19:21:10|920.14|916.14|919.5|915.5|920.24|916.24|919.37|915.37|37
1618773680000|2021-04-18 19:21:20|919.51|915.51|919.13|915.13|919.51|915.51|918.64|914.64|34
1618773690000|2021-04-18 19:21:30|919.12|915.12|919.24|915.24|919.24|915.24|918.76|914.76|27
1618773700000|2021-04-18 19:21:40|919.22|915.22|919.36|915.36|919.54|915.54|919.18|915.18|24
1618773710000|2021-04-18 19:21:50|919.41|915.41|919.94|915.94|919.94|915.94|919.41|915.41|14
1618773720000|2021-04-18 19:22:00|919.97|915.97|919.95|915.95|919.98|915.98|919.91|915.91|7
1618773730000|2021-04-18 19:22:10|919.96|915.96|921.84|917.84|921.84|917.84|919.94|915.94|28
1618773740000|2021-04-18 19:22:20|921.97|917.97|923.22|919.22|923.32|919.32|921.97|917.97|33
1618773750000|2021-04-18 19:22:30|923.16|919.16|923.74|919.74|923.75|919.75|922.99|918.99|33
1618773760000|2021-04-18 19:22:40|923.75|919.75|924.64|920.64|924.64|920.64|923.5|919.5|31
1618773770000|2021-04-18 19:22:50|924.55|920.55|924.75|920.75|924.89|920.89|924.16|920.16|28
1618773780000|2021-04-18 19:23:00|924.77|920.77|925.13|921.13|925.93|921.93|924.74|920.74|31
1618773790000|2021-04-18 19:23:10|925.26|921.26|927|923|927|923|925.26|921.26|27
1618773800000|2021-04-18 19:23:20|926.93|922.93|926.87|922.87|927.67|923.67|926.48|922.48|32
1618773810000|2021-04-18 19:23:30|926.85|922.85|925.43|921.43|926.86|922.86|925.42|921.42|36
1618773820000|2021-04-18 19:23:40|925.44|921.44|925.65|921.65|926.64|922.64|925.44|921.44|36
1618773830000|2021-04-18 19:23:50|925.78|921.78|927.3|923.3|927.43|923.43|925.57|921.57|33
1618773840000|2021-04-18 19:24:00|927.32|923.32|926.75|922.75|927.38|923.38|926.75|922.75|28
1618773850000|2021-04-18 19:24:10|926.74|922.74|926.99|922.99|927|923|926.2|922.2|28
1618773860000|2021-04-18 19:24:20|927|923|926.31|922.31|927.02|923.02|926.06|922.06|30
1618773870000|2021-04-18 19:24:30|926.27|922.27|926.68|922.68|926.8|922.8|925.79|921.79|33
1618773880000|2021-04-18 19:24:40|926.67|922.67|927.05|923.05|927.22|923.22|926.58|922.58|35
1618773890000|2021-04-18 19:24:50|927.06|923.06|927.07|923.07|927.19|923.19|926.5|922.5|34
1618773900000|2021-04-18 19:25:00|927.06|923.06|926.24|922.24|927.07|923.07|926.22|922.22|25
1618773910000|2021-04-18 19:25:10|926.35|922.35|926.71|922.71|926.71|922.71|925.82|921.82|28
1618773920000|2021-04-18 19:25:20|926.72|922.72|925.72|921.72|926.72|922.72|925.72|921.72|29
1618773930000|2021-04-18 19:25:30|925.54|921.54|925.46|921.46|925.54|921.54|924.43|920.43|34
1618773940000|2021-04-18 19:25:40|925.47|921.47|925.6|921.6|926.22|922.22|925.47|921.47|24
1618773950000|2021-04-18 19:25:50|925.58|921.58|925.93|921.93|925.93|921.93|925.27|921.27|37
1618773960000|2021-04-18 19:26:00|925.79|921.79|925.2|921.2|925.91|921.91|925.1|921.1|30
1618773970000|2021-04-18 19:26:10|925.19|921.19|925.08|921.08|925.59|921.59|924.95|920.95|35
1618773980000|2021-04-18 19:26:20|925.06|921.06|924.01|920.01|925.06|921.06|924.01|920.01|31
1618773990000|2021-04-18 19:26:30|924.02|920.02|924.71|920.71|924.77|920.77|923.96|919.96|29
1618774000000|2021-04-18 19:26:40|924.5|920.5|924.65|920.65|924.85|920.85|924.5|920.5|29
1618774010000|2021-04-18 19:26:50|924.68|920.68|924.79|920.79|924.88|920.88|924.68|920.68|16
1618774020000|2021-04-18 19:27:00|924.34|920.34|924.02|920.02|924.6|920.6|923.89|919.89|29
1618774030000|2021-04-18 19:27:10|924.06|920.06|924.34|920.34|924.68|920.68|924.06|920.06|32
1618774040000|2021-04-18 19:27:20|924.28|920.28|923.67|919.67|924.43|920.43|923.6|919.6|30
1618774050000|2021-04-18 19:27:30|923.66|919.66|921.55|917.55|923.67|919.67|921.55|917.55|35
1618774060000|2021-04-18 19:27:40|921.56|917.56|921.63|917.63|922.03|918.03|921.3|917.3|28
1618774070000|2021-04-18 19:27:50|921.44|917.44|920.79|916.79|921.48|917.48|920.61|916.61|33
1618774080000|2021-04-18 19:28:00|920.71|916.71|919.68|915.68|920.71|916.71|919.59|915.59|36
1618774090000|2021-04-18 19:28:10|919.54|915.54|920.67|916.67|920.67|916.67|919.54|915.54|31
1618774100000|2021-04-18 19:28:20|920.68|916.68|921.3|917.3|921.37|917.37|920.05|916.05|30
1618774110000|2021-04-18 19:28:30|921.21|917.21|922.05|918.05|922.64|918.64|921.21|917.21|31
1618774120000|2021-04-18 19:28:40|922.43|918.43|920.11|916.11|922.45|918.45|920.01|916.01|38
1618774130000|2021-04-18 19:28:50|920.1|916.1|921.12|917.12|921.12|917.12|920.1|916.1|22
1618774140000|2021-04-18 19:29:00|921.13|917.13|922.58|918.58|922.59|918.59|921.13|917.13|31
1618774150000|2021-04-18 19:29:10|922.5|918.5|920.8|916.8|922.55|918.55|920.62|916.62|35
1618774160000|2021-04-18 19:29:20|920.7|916.7|921.13|917.13|921.13|917.13|920.58|916.58|33
1618774170000|2021-04-18 19:29:30|921.07|917.07|920.49|916.49|921.22|917.22|920.47|916.47|20
1618774180000|2021-04-18 19:29:40|920.47|916.47|920.92|916.92|920.92|916.92|920.23|916.23|31
1618774190000|2021-04-18 19:29:50|920.9|916.9|921.63|917.63|922.15|918.15|920.9|916.9|37
1618774200000|2021-04-18 19:30:00|921.67|917.67|922.48|918.48|922.48|918.48|921.52|917.52|34
1618774210000|2021-04-18 19:30:10|922.42|918.42|920.98|916.98|922.48|918.48|920.98|916.98|34
1618774220000|2021-04-18 19:30:20|921.01|917.01|920.55|916.55|921.36|917.36|920.55|916.55|36
1618774230000|2021-04-18 19:30:30|920.53|916.53|921.32|917.32|921.32|917.32|920.44|916.44|31
1618774240000|2021-04-18 19:30:40|921.31|917.31|922.78|918.78|922.78|918.78|921.31|917.31|21
1618774250000|2021-04-18 19:30:50|922.76|918.76|923.39|919.39|923.39|919.39|922.69|918.69|32
1618774260000|2021-04-18 19:31:00|923.21|919.21|924.48|920.48|924.48|920.48|923.21|919.21|31
1618774270000|2021-04-18 19:31:10|924.27|920.27|922.08|918.08|924.27|920.27|922.01|918.01|37
1618774280000|2021-04-18 19:31:20|922.1|918.1|922.76|918.76|922.77|918.77|921.98|917.98|34
1618774290000|2021-04-18 19:31:30|922.77|918.77|921.97|917.97|922.78|918.78|921.5|917.5|26
1618774300000|2021-04-18 19:31:40|921.8|917.8|921.19|917.19|922.04|918.04|921.19|917.19|28
1618774310000|2021-04-18 19:31:50|921.2|917.2|920.78|916.78|921.4|917.4|920.73|916.73|28
1618774320000|2021-04-18 19:32:00|920.8|916.8|920.77|916.77|920.8|916.8|920.38|916.38|30
1618774330000|2021-04-18 19:32:10|920.78|916.78|921.01|917.01|921.01|917.01|920.57|916.57|28
1618774340000|2021-04-18 19:32:20|920.89|916.89|920.32|916.32|921.05|917.05|920.32|916.32|35
1618774350000|2021-04-18 19:32:30|920.31|916.31|918.78|914.78|920.45|916.45|918.78|914.78|33
1618774360000|2021-04-18 19:32:40|918.83|914.83|919.35|915.35|919.5|915.5|918.83|914.83|31
1618774370000|2021-04-18 19:32:50|919.28|915.28|919.39|915.39|919.39|915.39|919.23|915.23|19
1618774380000|2021-04-18 19:33:00|919.33|915.33|917.82|913.82|919.33|915.33|917.82|913.82|30
1618774390000|2021-04-18 19:33:10|917.81|913.81|918.05|914.05|918.13|914.13|917.73|913.73|27
1618774400000|2021-04-18 19:33:20|918.04|914.04|918.43|914.43|918.44|914.44|917.66|913.66|29
1618774410000|2021-04-18 19:33:30|918.54|914.54|918.54|914.54|918.73|914.73|918.28|914.28|31
1618774420000|2021-04-18 19:33:40|918.56|914.56|918.7|914.7|919.35|915.35|918.56|914.56|33
1618774430000|2021-04-18 19:33:50|918.75|914.75|918.51|914.51|918.93|914.93|918.43|914.43|34
1618774440000|2021-04-18 19:34:00|918.5|914.5|919.48|915.48|919.48|915.48|918.46|914.46|29
1618774450000|2021-04-18 19:34:10|919.52|915.52|919.49|915.49|919.59|915.59|919.1|915.1|24
1618774460000|2021-04-18 19:34:20|919.83|915.83|919.09|915.09|920.42|916.42|919.09|915.09|28
1618774470000|2021-04-18 19:34:30|919.05|915.05|918.47|914.47|919.05|915.05|918.18|914.18|32
1618774480000|2021-04-18 19:34:40|918.46|914.46|918.46|914.46|918.5|914.5|918.26|914.26|28
1618774490000|2021-04-18 19:34:50|918.45|914.45|917.62|913.62|918.45|914.45|917.62|913.62|24
1618774500000|2021-04-18 19:35:00|917.66|913.66|917.48|913.48|917.74|913.74|917.19|913.19|32
1618774510000|2021-04-18 19:35:10|917.47|913.47|918|914|918.72|914.72|917.47|913.47|36
1618774520000|2021-04-18 19:35:20|917.98|913.98|918.85|914.85|918.85|914.85|917.98|913.98|32
1618774530000|2021-04-18 19:35:30|918.81|914.81|920.23|916.23|920.23|916.23|918.81|914.81|34
1618774540000|2021-04-18 19:35:40|920.25|916.25|920.23|916.23|921.13|917.13|920.12|916.12|33
1618774550000|2021-04-18 19:35:50|919.96|915.96|922.34|918.34|922.34|918.34|919.38|915.38|37
1618774560000|2021-04-18 19:36:00|922.32|918.32|924.64|920.64|924.64|920.64|922.32|918.32|33
1618774570000|2021-04-18 19:36:10|924.67|920.67|923.87|919.87|925.12|921.12|923.83|919.83|29
1618774580000|2021-04-18 19:36:20|923.86|919.86|924.34|920.34|924.65|920.65|923.81|919.81|33
1618774590000|2021-04-18 19:36:30|924.35|920.35|924.12|920.12|924.37|920.37|923.83|919.83|32
1618774600000|2021-04-18 19:36:40|924.08|920.08|923.73|919.73|924.31|920.31|923.69|919.69|28
1618774610000|2021-04-18 19:36:50|924.11|920.11|924.4|920.4|924.59|920.59|924.11|920.11|34
1618774620000|2021-04-18 19:37:00|923.87|919.87|923.9|919.9|924.09|920.09|923.63|919.63|29
1618774630000|2021-04-18 19:37:10|923.99|919.99|924.15|920.15|924.45|920.45|923.9|919.9|31
1618774640000|2021-04-18 19:37:20|924.27|920.27|924.31|920.31|924.35|920.35|923.73|919.73|36
1618774650000|2021-04-18 19:37:30|924.35|920.35|925|921|925.09|921.09|924.35|920.35|20
1618774660000|2021-04-18 19:37:40|925.05|921.05|925.36|919.36|926.16|921.05|925.05|919.24|34
1618774670000|2021-04-18 19:37:50|925.27|919.27|925.66|919.66|925.79|919.79|925.22|919.22|35
1618774680000|2021-04-18 19:38:00|925.62|919.62|926.49|920.49|926.55|920.55|925.62|919.62|29
1618774690000|2021-04-18 19:38:10|926.51|920.51|926.49|920.49|927.47|921.47|926.48|920.48|27
1618774700000|2021-04-18 19:38:20|926.53|920.53|926.37|920.37|927.01|921.01|926.28|920.28|31
1618774710000|2021-04-18 19:38:30|926.35|920.35|925.66|919.66|926.54|920.54|925.66|919.66|34
1618774720000|2021-04-18 19:38:40|925.65|919.65|924.67|918.67|925.65|919.65|924.1|918.1|35
1618774730000|2021-04-18 19:38:50|924.75|918.75|925.98|919.98|925.98|919.98|924.73|918.73|31
1618774740000|2021-04-18 19:39:00|926.03|920.03|926.63|920.63|926.71|920.71|925.9|919.9|29
1618774750000|2021-04-18 19:39:10|926.77|920.77|925.85|919.85|926.91|920.91|925.73|919.73|33
1618774760000|2021-04-18 19:39:20|925.83|919.83|924.65|918.65|925.97|919.97|924.55|918.55|35
1618774770000|2021-04-18 19:39:30|924.67|918.67|926.08|920.08|926.08|920.08|924.53|918.53|35
1618774780000|2021-04-18 19:39:40|926.02|920.02|926.08|920.08|926.4|920.4|925.53|919.53|30
1618774790000|2021-04-18 19:39:50|926.09|920.09|926.96|920.96|927.02|921.02|926.09|920.09|24
1618774800000|2021-04-18 19:40:00|926.86|920.86|926.69|920.69|926.98|920.98|926.6|920.6|32
1618774810000|2021-04-18 19:40:10|926.8|920.8|926.1|920.1|926.83|920.83|925.95|919.95|34
1618774820000|2021-04-18 19:40:20|926.17|920.17|926.75|920.75|926.85|920.85|926.07|920.07|32
1618774830000|2021-04-18 19:40:30|926.73|920.73|927.49|921.49|927.49|921.49|926.56|920.56|30
1618774840000|2021-04-18 19:40:40|927.46|921.46|926.73|920.73|927.53|921.53|926.12|920.12|34
1618774850000|2021-04-18 19:40:50|926.71|920.71|926.81|920.81|926.85|920.85|926.23|920.23|30
1618774860000|2021-04-18 19:41:00|926.76|920.76|926.79|920.79|926.8|920.8|926.28|920.28|32
1618774870000|2021-04-18 19:41:10|926.74|920.74|926.68|920.68|927.11|921.11|926.18|920.18|33
1618774880000|2021-04-18 19:41:20|926.93|920.93|926.67|920.67|927.05|921.05|926.33|920.33|32
1618774890000|2021-04-18 19:41:30|926.7|920.7|927.08|921.08|927.08|921.08|925.66|919.66|38
1618774900000|2021-04-18 19:41:40|926.99|920.99|927.3|921.3|927.46|921.46|926.92|920.92|33
1618774910000|2021-04-18 19:41:50|927.28|921.28|927.2|921.2|927.28|921.28|926.72|920.72|28
1618774920000|2021-04-18 19:42:00|927.11|921.11|927.05|921.05|927.25|921.25|927.01|921.01|23
1618774930000|2021-04-18 19:42:10|927.28|921.28|925.15|919.15|927.3|921.3|925.15|919.15|27
1618774940000|2021-04-18 19:42:20|925.63|919.63|925.21|919.21|925.63|919.63|924.79|918.79|34
1618774950000|2021-04-18 19:42:30|925.22|919.22|925.32|919.32|925.67|919.67|924.76|918.76|33
1618774960000|2021-04-18 19:42:40|925.08|919.08|924.66|918.66|925.08|919.08|924.32|918.32|36
1618774970000|2021-04-18 19:42:50|924.65|918.65|924.31|918.31|924.75|918.75|924.09|918.09|28
1618774980000|2021-04-18 19:43:00|924.23|918.23|923.61|917.61|924.37|918.37|923.61|917.61|34
1618774990000|2021-04-18 19:43:10|923.7|917.7|924.57|918.57|924.57|918.57|923.7|917.7|30
1618775000000|2021-04-18 19:43:20|924.6|918.6|924.59|918.59|924.65|918.65|924.38|918.38|27
1618775010000|2021-04-18 19:43:30|924.56|918.56|924.82|918.82|924.86|918.86|924.56|918.56|23
1618775020000|2021-04-18 19:43:40|924.9|918.9|927.43|921.43|927.43|921.43|924.9|918.9|32
1618775030000|2021-04-18 19:43:50|927.47|921.47|928.55|922.55|928.55|922.55|927.33|921.33|29
1618775040000|2021-04-18 19:44:00|928.56|922.56|929.26|923.26|929.49|923.49|928.56|922.56|32
1618775050000|2021-04-18 19:44:10|928.89|922.89|929.03|923.03|929.23|923.23|928.1|922.1|38
1618775060000|2021-04-18 19:44:20|929.04|923.04|927.33|921.33|929.04|923.04|927.33|921.33|37
1618775070000|2021-04-18 19:44:30|927.31|921.31|927.6|921.6|927.8|921.8|927.2|921.2|31
1618775080000|2021-04-18 19:44:40|927.63|921.63|928.77|922.77|928.77|922.77|927.63|921.63|29
1618775090000|2021-04-18 19:44:50|928.76|922.76|928.18|922.18|928.76|922.76|927.85|921.85|35
1618775100000|2021-04-18 19:45:00|928.14|922.14|926.51|920.51|928.14|922.14|926.51|920.51|37
1618775110000|2021-04-18 19:45:10|926.41|920.41|927.1|921.1|927.22|921.22|925.89|919.89|35
1618775120000|2021-04-18 19:45:20|926.83|920.83|926.72|920.72|927.19|921.19|926.48|920.48|34
1618775130000|2021-04-18 19:45:30|926.71|920.71|926.41|920.41|926.84|920.84|926.24|920.24|35
1618775140000|2021-04-18 19:45:40|926.4|920.4|926.32|920.32|926.42|920.42|926.14|920.14|22
1618775150000|2021-04-18 19:45:50|926.31|920.31|926.81|920.81|926.82|920.82|926.17|920.17|21
1618775160000|2021-04-18 19:46:00|926.94|920.94|927.15|921.15|927.25|921.25|926.91|920.91|27
1618775170000|2021-04-18 19:46:10|927.21|921.21|926.19|920.19|927.21|921.21|925.91|919.91|37
1618775180000|2021-04-18 19:46:20|926.18|920.18|925.46|919.46|926.18|920.18|925.45|919.45|35
1618775190000|2021-04-18 19:46:30|925.48|919.48|924.33|918.33|925.68|919.68|924.33|918.33|32
1618775200000|2021-04-18 19:46:40|924.46|918.46|923.42|917.42|924.46|918.46|922.59|916.59|37
1618775210000|2021-04-18 19:46:50|923.49|917.49|923.38|917.38|924.64|918.64|923.3|917.3|36
1618775220000|2021-04-18 19:47:00|923.43|917.43|923.32|917.32|924.17|918.17|923.27|917.27|36
1618775230000|2021-04-18 19:47:10|923.29|917.29|924.03|918.03|924.2|918.2|923.12|917.12|33
1618775240000|2021-04-18 19:47:20|924.11|918.11|924.43|918.43|924.48|918.48|923.46|917.46|36
1618775250000|2021-04-18 19:47:30|924.73|918.73|925.29|919.29|925.39|919.39|924.64|918.64|29
1618775260000|2021-04-18 19:47:40|925.3|919.3|925.54|919.54|925.96|919.96|925.15|919.15|32
1618775270000|2021-04-18 19:47:50|925.53|919.53|925.82|919.82|925.83|919.83|925.42|919.42|25
1618775280000|2021-04-18 19:48:00|925.74|919.74|926.08|920.08|926.75|920.75|925.6|919.6|31
1618775290000|2021-04-18 19:48:10|926.1|920.1|926.33|920.33|926.55|920.55|926.06|920.06|37
1618775300000|2021-04-18 19:48:20|926.32|920.32|926.29|920.29|926.32|920.32|925.75|919.75|23
1618775310000|2021-04-18 19:48:30|926.27|920.27|926.24|920.24|926.27|920.27|925.72|919.72|29
1618775320000|2021-04-18 19:48:40|926.25|920.25|927.26|921.26|927.29|921.29|926.25|920.25|30
1618775330000|2021-04-18 19:48:50|926.5|920.5|926.31|920.31|926.9|920.9|926.16|920.16|34
1618775340000|2021-04-18 19:49:00|926.34|920.34|925.89|919.89|926.5|920.5|925.52|919.52|31
1618775350000|2021-04-18 19:49:10|925.87|919.87|925.99|919.99|926.23|920.23|925.82|919.82|37
1618775360000|2021-04-18 19:49:20|926.04|920.04|926.62|920.62|926.62|920.62|925.5|919.5|38
1618775370000|2021-04-18 19:49:30|926.6|920.6|926.58|920.58|926.6|920.6|926.25|920.25|31
1618775380000|2021-04-18 19:49:40|926.63|920.63|926.66|920.66|926.66|920.66|925.92|919.92|33
1618775390000|2021-04-18 19:49:50|926.71|920.71|927.04|921.04|927.08|921.08|925.93|919.93|33
1618775400000|2021-04-18 19:50:00|927.08|921.08|927|921|927.08|921.08|926.95|920.95|17
1618775410000|2021-04-18 19:50:10|926.97|920.97|926.57|920.57|926.99|920.99|926.35|920.35|18
1618775420000|2021-04-18 19:50:20|926.55|920.55|925.94|919.94|926.64|920.64|925.82|919.82|37
1618775430000|2021-04-18 19:50:30|925.97|919.97|925.95|919.95|925.97|919.97|925.63|919.63|32
1618775440000|2021-04-18 19:50:40|925.93|919.93|925.98|919.98|926.39|920.39|925.93|919.93|31
1618775450000|2021-04-18 19:50:50|925.89|919.89|925.78|919.78|925.96|919.96|925.53|919.53|31
1618775460000|2021-04-18 19:51:00|925.77|919.77|925.76|919.76|925.79|919.79|925.14|919.14|35
1618775470000|2021-04-18 19:51:10|925.73|919.73|924.47|918.47|925.73|919.73|924.47|918.47|35
1618775480000|2021-04-18 19:51:20|924.42|918.42|924.57|918.57|924.57|918.57|923.84|917.84|30
1618775490000|2021-04-18 19:51:30|924.8|918.8|924.09|918.09|924.84|918.84|924.03|918.03|34
1618775500000|2021-04-18 19:51:40|924.1|918.1|923.72|917.72|924.16|918.16|923.72|917.72|34
1618775510000|2021-04-18 19:51:50|923.74|917.74|924.07|918.07|924.07|918.07|923.46|917.46|34
1618775520000|2021-04-18 19:52:00|924.04|918.04|924.63|918.63|924.67|918.67|923.87|917.87|27
1618775530000|2021-04-18 19:52:10|924.65|918.65|926.02|920.02|926.11|920.11|924.65|918.65|30
1618775540000|2021-04-18 19:52:20|926.04|920.04|925.2|919.2|926.11|920.11|924.78|918.78|38
1618775550000|2021-04-18 19:52:30|925.21|919.21|924.67|918.67|925.4|919.4|924.61|918.61|37
1618775560000|2021-04-18 19:52:40|924.65|918.65|923.9|917.9|924.65|918.65|923.86|917.86|37
1618775570000|2021-04-18 19:52:50|923.89|917.89|923.61|917.61|924.02|918.02|923.54|917.54|33
1618775580000|2021-04-18 19:53:00|923.53|917.53|921.95|915.95|923.53|917.53|921.68|915.68|31
1618775590000|2021-04-18 19:53:10|921.99|915.99|921.31|915.31|922.06|916.06|921.31|915.31|31
1618775600000|2021-04-18 19:53:20|921.3|915.3|921.1|915.1|921.36|915.36|920.4|914.4|38
1618775610000|2021-04-18 19:53:30|921.11|915.11|921.54|915.54|921.54|915.54|921.1|915.1|26
1618775620000|2021-04-18 19:53:40|921.58|915.58|921.72|915.72|921.82|915.82|921.58|915.58|28
1618775630000|2021-04-18 19:53:50|921.71|915.71|921.79|915.79|921.81|915.81|921.43|915.43|27
1618775640000|2021-04-18 19:54:00|921.3|915.3|920.41|914.41|921.35|915.35|920.38|914.38|35
1618775650000|2021-04-18 19:54:10|920.37|914.37|920.36|914.36|920.57|914.57|920.23|914.23|35
1618775660000|2021-04-18 19:54:20|920.34|914.34|920.26|914.26|920.36|914.36|919.96|913.96|28
1618775670000|2021-04-18 19:54:30|920.19|914.19|919.47|913.47|920.25|914.25|919.46|913.46|29
1618775680000|2021-04-18 19:54:40|919.46|913.46|918.86|912.86|919.53|913.53|918.86|912.86|19
1618775690000|2021-04-18 19:54:50|918.49|912.49|918.07|912.07|918.49|912.49|917.68|911.68|35
1618775700000|2021-04-18 19:55:00|918.05|912.05|918.56|912.56|918.71|912.71|917.87|911.87|33
1618775710000|2021-04-18 19:55:10|917.85|911.85|918.31|912.31|918.45|912.45|917.85|911.85|31
1618775720000|2021-04-18 19:55:20|918.29|912.29|918.37|912.37|918.59|912.59|918.27|912.27|31
1618775730000|2021-04-18 19:55:30|918.35|912.35|918.82|912.82|918.82|912.82|918.31|912.31|32
1618775740000|2021-04-18 19:55:40|918.84|912.84|918.77|912.77|919.45|913.45|918.57|912.57|31
1618775750000|2021-04-18 19:55:50|918.79|912.79|918.22|912.22|918.85|912.85|918.22|912.22|33
1618775760000|2021-04-18 19:56:00|918.23|912.23|918.77|912.77|918.78|912.78|918.05|912.05|35
1618775770000|2021-04-18 19:56:10|918.98|912.98|920.16|914.16|920.48|914.48|918.98|912.98|30
1618775780000|2021-04-18 19:56:20|920.07|914.07|919.29|913.29|920.07|914.07|919.26|913.26|33
1618775790000|2021-04-18 19:56:30|919.31|913.31|919.57|913.57|919.7|913.7|919.13|913.13|34
1618775800000|2021-04-18 19:56:40|919.59|913.59|920.51|914.51|920.67|914.67|919.59|913.59|33
1618775810000|2021-04-18 19:56:50|920.6|914.6|921.89|915.89|922.34|916.34|920.54|914.54|35
1618775820000|2021-04-18 19:57:00|921.78|915.78|920.61|914.61|921.83|915.83|920.48|914.48|37
1618775830000|2021-04-18 19:57:10|920.71|914.71|920.58|914.58|920.71|914.71|919.99|913.99|37
1618775840000|2021-04-18 19:57:20|920.56|914.56|920.44|914.44|921.54|915.54|920.44|914.44|32
1618775850000|2021-04-18 19:57:30|920.41|914.41|919.56|913.56|920.45|914.45|919.56|913.56|34
1618775860000|2021-04-18 19:57:40|919.52|913.52|920.18|914.18|920.22|914.22|919.5|913.5|32
1618775870000|2021-04-18 19:57:50|920.16|914.16|919.83|913.83|920.31|914.31|919.77|913.77|29
1618775880000|2021-04-18 19:58:00|919.78|913.78|919|913|919.79|913.79|919|913|21
1618775890000|2021-04-18 19:58:10|919.59|913.59|919.53|913.53|919.67|913.67|919.49|913.49|21
1618775900000|2021-04-18 19:58:20|919.57|913.57|919.55|913.55|919.57|913.57|919.51|913.51|16
1618775910000|2021-04-18 19:58:30|919.54|913.54|921.22|915.22|921.32|915.32|919.48|913.48|26
1618775920000|2021-04-18 19:58:40|921.23|915.23|921.19|915.19|921.28|915.28|921.19|915.19|27
1618775930000|2021-04-18 19:58:50|921.2|915.2|921.99|915.99|922.18|916.18|921.14|915.14|34
1618775940000|2021-04-18 19:59:00|922.02|916.02|922.29|916.29|922.39|916.39|922.01|916.01|34
1618775950000|2021-04-18 19:59:10|922.15|916.15|921.97|915.97|922.61|916.61|921.97|915.97|32
1618775960000|2021-04-18 19:59:20|922.02|916.02|922.33|916.33|922.36|916.36|921.96|915.96|32
1618775970000|2021-04-18 19:59:30|922.35|916.35|924.23|918.23|924.34|918.34|922.3|916.3|31
1618775980000|2021-04-18 19:59:40|924.26|918.26|923.81|917.81|924.62|918.62|923.77|917.77|35
1618775990000|2021-04-18 19:59:50|923.87|917.87|924.51|918.51|924.53|918.53|923.84|917.84|35
1618776000000|2021-04-18 20:00:00|924.67|918.67|925.42|919.42|925.48|919.48|924.51|918.51|30
1618776010000|2021-04-18 20:00:10|925.24|919.24|925.04|919.04|925.44|919.44|924.71|918.71|27
1618776020000|2021-04-18 20:00:20|925.2|919.2|925.05|919.05|925.23|919.23|924.4|918.4|32
1618776030000|2021-04-18 20:00:30|925.04|919.04|927.15|921.15|927.15|921.15|924.6|918.6|39
1618776040000|2021-04-18 20:00:40|927.43|921.43|929.98|923.98|929.99|923.99|927.2|921.2|33
1618776050000|2021-04-18 20:00:50|929.9|923.9|930.23|924.23|930.26|924.26|929.09|923.09|35
1618776060000|2021-04-18 20:01:00|930.24|924.24|928.14|922.14|930.24|924.24|928.11|922.11|35
1618776070000|2021-04-18 20:01:10|928.08|922.08|929.39|923.39|929.57|923.57|928.08|922.08|38
1618776080000|2021-04-18 20:01:20|928.71|922.71|929.05|923.05|929.44|923.44|928.71|922.71|38
1618776090000|2021-04-18 20:01:30|929.13|923.13|929.26|923.26|929.39|923.39|928.63|922.63|37
1618776100000|2021-04-18 20:01:40|929.34|923.34|928.88|922.88|929.51|923.51|928.73|922.73|28
1618776110000|2021-04-18 20:01:50|928.81|922.81|929.65|923.65|929.65|923.65|928.68|922.68|24
1618776120000|2021-04-18 20:02:00|929.66|923.66|929.48|923.48|929.86|923.86|928.83|922.83|31
1618776130000|2021-04-18 20:02:10|929.53|923.53|932.55|926.55|932.67|926.67|929.53|923.53|37
1618776140000|2021-04-18 20:02:20|932.48|926.48|932.49|926.49|932.63|926.63|932.05|926.05|32
1618776150000|2021-04-18 20:02:30|932.44|926.44|931.67|925.67|932.67|926.67|931.63|925.63|36
1618776160000|2021-04-18 20:02:40|931.66|925.66|929.68|923.68|931.87|925.87|929.13|923.13|38
1618776170000|2021-04-18 20:02:50|929.63|923.63|928.32|922.32|929.63|923.63|928.3|922.3|36
1618776180000|2021-04-18 20:03:00|928.36|922.36|930.56|924.56|930.85|924.85|928.34|922.34|37
1618776190000|2021-04-18 20:03:10|930.59|924.59|931.2|925.2|931.36|925.36|930.13|924.13|32
1618776200000|2021-04-18 20:03:20|930.98|924.98|931.27|925.27|931.59|925.59|930.57|924.57|32
1618776210000|2021-04-18 20:03:30|931.49|925.49|932.18|926.18|932.23|926.23|930.83|924.83|34
1618776220000|2021-04-18 20:03:40|932.16|926.16|932.2|926.2|932.3|926.3|931.63|925.63|37
1618776230000|2021-04-18 20:03:50|932.26|926.26|932.84|926.84|932.85|926.85|931.55|925.55|36
1618776240000|2021-04-18 20:04:00|932.64|926.64|932.91|926.91|933.27|927.27|932.62|926.62|25
1618776250000|2021-04-18 20:04:10|932.89|926.89|931.67|925.67|933.14|927.14|931.65|925.65|33
1618776260000|2021-04-18 20:04:20|931.52|925.52|932.27|926.27|932.28|926.28|931.41|925.41|34
1618776270000|2021-04-18 20:04:30|932.54|926.54|933.12|927.12|933.39|927.39|932.33|926.33|37
1618776280000|2021-04-18 20:04:40|933.2|927.2|934.39|928.39|934.46|928.46|933.2|927.2|29
1618776290000|2021-04-18 20:04:50|934.41|928.41|933.45|927.45|934.59|928.59|933.18|927.18|31
1618776300000|2021-04-18 20:05:00|933.48|927.48|933.48|927.48|934.38|928.38|933.17|927.17|37
1618776310000|2021-04-18 20:05:10|933.61|927.61|933.62|927.62|934.24|928.24|933.1|927.1|33
1618776320000|2021-04-18 20:05:20|933.76|927.76|933.29|927.29|933.8|927.8|932.7|926.7|34
1618776330000|2021-04-18 20:05:30|933.32|927.32|933.23|927.23|933.49|927.49|932.55|926.55|36
1618776340000|2021-04-18 20:05:40|933.26|927.26|934.23|928.23|934.39|928.39|933.26|927.26|31
1618776350000|2021-04-18 20:05:50|934.29|928.29|933.7|927.7|934.39|928.39|933.55|927.55|34
1618776360000|2021-04-18 20:06:00|933.57|927.57|933.11|927.11|933.57|927.57|932.74|926.74|34
1618776370000|2021-04-18 20:06:10|933.48|927.48|933.65|927.65|934.01|928.01|933.25|927.25|36
1618776380000|2021-04-18 20:06:20|933.68|927.68|933.72|927.72|934.16|928.16|933.49|927.49|26
1618776390000|2021-04-18 20:06:30|933.71|927.71|933.11|927.11|934.05|928.05|933.06|927.06|35
1618776400000|2021-04-18 20:06:40|933.1|927.1|931.55|925.55|933.23|927.23|931.55|925.55|35
1618776410000|2021-04-18 20:06:50|931.33|925.33|931.26|925.26|931.98|925.98|931.25|925.25|26
1618776420000|2021-04-18 20:07:00|931.31|925.31|931.47|925.47|931.47|925.47|930.73|924.73|34
1618776430000|2021-04-18 20:07:10|931.52|925.52|933.26|927.26|933.29|927.29|931.48|925.48|31
1618776440000|2021-04-18 20:07:20|933.24|927.24|934.14|928.14|934.21|928.21|933.24|927.24|35
1618776450000|2021-04-18 20:07:30|934.13|928.13|934.4|928.4|934.4|928.4|933.27|927.27|26
1618776460000|2021-04-18 20:07:40|934.18|928.18|934.72|928.72|934.83|928.83|934.18|928.18|25
1618776470000|2021-04-18 20:07:50|934.71|928.71|934.4|928.4|934.91|928.91|934.35|928.35|34
1618776480000|2021-04-18 20:08:00|934.45|928.45|935.46|929.46|935.64|929.64|934.45|928.45|34
1618776490000|2021-04-18 20:08:10|935.53|929.53|935.67|929.67|935.77|929.77|935.01|929.01|21
1618776500000|2021-04-18 20:08:20|935.66|929.66|935.54|929.54|936.14|930.14|935.2|929.2|35
1618776510000|2021-04-18 20:08:30|936.56|930.56|936.93|930.93|937.05|931.05|936.49|930.49|31
1618776520000|2021-04-18 20:08:40|936.87|930.87|936.18|930.18|936.87|930.87|935.95|929.95|36
1618776530000|2021-04-18 20:08:50|936.51|930.51|936.38|930.38|936.93|930.93|936.23|930.23|33
1618776540000|2021-04-18 20:09:00|936.43|930.43|936.13|930.13|936.45|930.45|935.6|929.6|37
1618776550000|2021-04-18 20:09:10|935.76|929.76|937.07|931.07|937.07|931.07|935.76|929.76|21
1618776560000|2021-04-18 20:09:20|937.16|931.16|937.46|931.46|937.54|931.54|937.04|931.04|19
1618776570000|2021-04-18 20:09:30|937.45|931.45|937.16|931.16|937.58|931.58|936.58|930.58|29
1618776580000|2021-04-18 20:09:40|937.23|931.23|936.73|930.73|937.23|931.23|936.66|930.66|28
1618776590000|2021-04-18 20:09:50|936.75|930.75|936.52|930.52|937.39|931.39|936.52|930.52|32
1618776600000|2021-04-18 20:10:00|936.71|930.71|936.58|930.58|936.95|930.95|936.53|930.53|28
1618776610000|2021-04-18 20:10:10|936.8|930.8|937.3|931.3|937.35|931.35|936.7|930.7|31
1618776620000|2021-04-18 20:10:20|937.31|931.31|936.2|930.2|937.32|931.32|936.2|930.2|37
1618776630000|2021-04-18 20:10:30|936.19|930.19|936.38|930.38|936.56|930.56|936.07|930.07|29
1618776640000|2021-04-18 20:10:40|936.39|930.39|936.41|930.41|936.48|930.48|936.36|930.36|21
1618776650000|2021-04-18 20:10:50|936.42|930.42|935.92|929.92|936.48|930.48|935.73|929.73|12
1618776660000|2021-04-18 20:11:00|935.91|929.91|936.28|930.28|936.28|930.28|935.68|929.68|32
1618776670000|2021-04-18 20:11:10|936.26|930.26|936.35|930.35|936.6|930.6|936.23|930.23|31
1618776680000|2021-04-18 20:11:20|936.38|930.38|936|930|936.67|930.67|935.76|929.76|36
1618776690000|2021-04-18 20:11:30|935.94|929.94|936.64|930.64|936.7|930.7|935.26|929.26|34
1618776700000|2021-04-18 20:11:40|936.6|930.6|936.71|930.71|937.14|931.14|936.6|930.6|34
1618776710000|2021-04-18 20:11:50|936.76|930.76|936.18|930.18|936.8|930.8|936.17|930.17|28
1618776720000|2021-04-18 20:12:00|936.19|930.19|936.49|930.49|936.5|930.5|936.06|930.06|33
1618776730000|2021-04-18 20:12:10|936.46|930.46|936.08|930.08|936.52|930.52|935.87|929.87|31
1618776740000|2021-04-18 20:12:20|936.04|930.04|934.21|928.21|936.04|930.04|933.77|927.77|37
1618776750000|2021-04-18 20:12:30|934.2|928.2|933.24|927.24|934.36|928.36|933.24|927.24|35
1618776760000|2021-04-18 20:12:40|933.33|927.33|933.91|927.91|934.18|928.18|933.33|927.33|34
1618776770000|2021-04-18 20:12:50|933.92|927.92|933.13|927.13|934.18|928.18|933.13|927.13|34
1618776780000|2021-04-18 20:13:00|933.23|927.23|934.55|928.55|934.56|928.56|933.01|927.01|38
1618776790000|2021-04-18 20:13:10|934.59|928.59|934.25|928.25|934.82|928.82|934.25|928.25|27
1618776800000|2021-04-18 20:13:20|934.28|928.28|934.13|928.13|934.7|928.7|933.94|927.94|36
1618776810000|2021-04-18 20:13:30|934.12|928.12|934.07|928.07|934.63|928.63|934.07|928.07|27
1618776820000|2021-04-18 20:13:40|934.05|928.05|934.08|928.08|934.21|928.21|934.05|928.05|24
1618776830000|2021-04-18 20:13:50|933.96|927.96|933.99|927.99|934.04|928.04|933.03|927.03|34
1618776840000|2021-04-18 20:14:00|933.83|927.83|934.52|928.52|934.71|928.71|933.82|927.82|26
1618776850000|2021-04-18 20:14:10|933.87|927.87|934.26|928.26|934.71|928.71|933.87|927.87|27
1618776860000|2021-04-18 20:14:20|934.25|928.25|933.78|927.78|934.34|928.34|933.62|927.62|36
1618776870000|2021-04-18 20:14:30|933.72|927.72|932.59|926.59|933.94|927.94|932.55|926.55|37
1618776880000|2021-04-18 20:14:40|932.63|926.63|932.17|926.17|932.86|926.86|931.98|925.98|32
1618776890000|2021-04-18 20:14:50|932.12|926.12|933.13|927.13|933.13|927.13|932.07|926.07|32
1618776900000|2021-04-18 20:15:00|933.14|927.14|934.55|928.55|934.88|928.88|932.74|926.74|35
1618776910000|2021-04-18 20:15:10|934.66|928.66|933.73|927.73|934.66|928.66|933.63|927.63|33
1618776920000|2021-04-18 20:15:20|933.8|927.8|933.85|927.85|934.12|928.12|933.58|927.58|37
1618776930000|2021-04-18 20:15:30|933.86|927.86|933.91|927.91|934.35|928.35|933.8|927.8|34
1618776940000|2021-04-18 20:15:40|933.67|927.67|932.96|926.96|934.52|928.52|932.94|926.94|35
1618776950000|2021-04-18 20:15:50|933.04|927.04|933.78|927.78|933.78|927.78|932.84|926.84|32
1618776960000|2021-04-18 20:16:00|933.91|927.91|933.23|927.23|934.1|928.1|933.2|927.2|34
1618776970000|2021-04-18 20:16:10|933.14|927.14|932.35|926.35|933.19|927.19|932.35|926.35|27
1618776980000|2021-04-18 20:16:20|932.36|926.36|932.36|926.36|932.67|926.67|932.27|926.27|33
1618776990000|2021-04-18 20:16:30|932.35|926.35|931.73|925.73|932.85|926.85|931.73|925.73|28
1618777000000|2021-04-18 20:16:40|931.71|925.71|931.12|925.12|931.8|925.8|930.98|924.98|32
1618777010000|2021-04-18 20:16:50|931.13|925.13|931.37|925.37|931.4|925.4|930.96|924.96|32
1618777020000|2021-04-18 20:17:00|931.16|925.16|930.56|924.56|931.23|925.23|930.39|924.39|27
1618777030000|2021-04-18 20:17:10|930.5|924.5|931.36|925.36|931.36|925.36|930.34|924.34|31
1618777040000|2021-04-18 20:17:20|931.48|925.48|931.51|925.51|931.97|925.97|931.07|925.07|31
1618777050000|2021-04-18 20:17:30|931.57|925.57|932.69|926.69|932.77|926.77|931.57|925.57|30
1618777060000|2021-04-18 20:17:40|932.59|926.59|932.14|926.14|933.06|927.06|931.91|925.91|30
1618777070000|2021-04-18 20:17:50|931.99|925.99|933.04|927.04|933.04|927.04|931.65|925.65|34
1618777080000|2021-04-18 20:18:00|932.94|926.94|933.65|927.65|933.67|927.67|932.94|926.94|35
1618777090000|2021-04-18 20:18:10|933.67|927.67|933.37|927.37|933.74|927.74|932.92|926.92|36
1618777100000|2021-04-18 20:18:20|933.48|927.48|934.18|928.18|934.41|928.41|933.29|927.29|28
1618777110000|2021-04-18 20:18:30|934.13|928.13|934.17|928.17|934.76|928.76|933.81|927.81|36
1618777120000|2021-04-18 20:18:40|934.23|928.23|936.53|930.53|936.79|930.79|934.23|928.23|36
1618777130000|2021-04-18 20:18:50|936.55|930.55|936.66|930.66|936.92|930.92|936.47|930.47|24
1618777140000|2021-04-18 20:19:00|936.68|930.68|936.71|930.71|936.76|930.76|935.9|929.9|30
1618777150000|2021-04-18 20:19:10|936.77|930.77|936.57|930.57|937.02|931.02|935.93|929.93|28
1618777160000|2021-04-18 20:19:20|936.47|930.47|936.29|930.29|936.59|930.59|935.88|929.88|34
1618777170000|2021-04-18 20:19:30|936.3|930.3|936.84|930.84|936.84|930.84|936.17|930.17|29
1618777180000|2021-04-18 20:19:40|936.83|930.83|937.66|931.66|937.72|931.72|936.83|930.83|21
1618777190000|2021-04-18 20:19:50|937.64|931.64|938.18|932.18|938.25|932.25|937.37|931.37|29
1618777200000|2021-04-18 20:20:00|938.15|932.15|938.14|932.14|938.37|932.37|937.13|931.13|38
1618777210000|2021-04-18 20:20:10|938.17|932.17|939.2|933.2|939.2|933.2|938.14|932.14|34
1618777220000|2021-04-18 20:20:20|939.13|933.13|937.38|931.38|939.19|933.19|937.38|931.38|36
1618777230000|2021-04-18 20:20:30|937.39|931.39|937.98|931.98|938.03|932.03|937.2|931.2|34
1618777240000|2021-04-18 20:20:40|938.14|932.14|939.28|933.28|939.48|933.48|938.14|932.14|37
1618777250000|2021-04-18 20:20:50|939.27|933.27|939.68|933.68|939.7|933.7|939.27|933.27|30
1618777260000|2021-04-18 20:21:00|939.76|933.76|938.95|932.95|939.76|933.76|938.65|932.65|29
1618777270000|2021-04-18 20:21:10|938.94|932.94|939.3|933.3|939.3|933.3|938.89|932.89|33
1618777280000|2021-04-18 20:21:20|939.28|933.28|939.02|933.02|939.28|933.28|938.84|932.84|28
1618777290000|2021-04-18 20:21:30|939.03|933.03|937.46|931.46|939.03|933.03|937.46|931.46|34
1618777300000|2021-04-18 20:21:40|937.44|931.44|936.64|930.64|937.44|931.44|936.62|930.62|33
1618777310000|2021-04-18 20:21:50|936.69|930.69|935.97|929.97|936.69|930.69|935.79|929.79|35
1618777320000|2021-04-18 20:22:00|935.99|929.99|935.76|929.76|936.26|930.26|935.71|929.71|32
1618777330000|2021-04-18 20:22:10|935.77|929.77|934.57|928.57|935.77|929.77|934.55|928.55|29
1618777340000|2021-04-18 20:22:20|934.55|928.55|934.54|928.54|934.59|928.59|934.29|928.29|29
1618777350000|2021-04-18 20:22:30|934.59|928.59|934.37|928.37|935.14|929.14|934.37|928.37|27
1618777360000|2021-04-18 20:22:40|934.34|928.34|934.5|928.5|934.51|928.51|934.24|928.24|33
1618777370000|2021-04-18 20:22:50|934.99|928.99|936.31|930.31|936.31|930.31|934.56|928.56|29
1618777380000|2021-04-18 20:23:00|936.25|930.25|935.8|929.8|936.89|930.89|935.8|929.8|37
1618777390000|2021-04-18 20:23:10|936.09|930.09|935.37|929.37|936.13|930.13|934.85|928.85|38
1618777400000|2021-04-18 20:23:20|935.3|929.3|936.58|930.58|936.77|930.77|935.25|929.25|31
1618777410000|2021-04-18 20:23:30|936.07|930.07|934.62|928.62|936.21|930.21|934.34|928.34|34
1618777420000|2021-04-18 20:23:40|934.85|928.85|935.46|929.46|935.49|929.49|934.73|928.73|37
1618777430000|2021-04-18 20:23:50|935.42|929.42|935.54|929.54|935.56|929.56|934.57|928.57|31
1618777440000|2021-04-18 20:24:00|935.59|929.59|934.53|928.53|935.82|929.82|934.42|928.42|38
1618777450000|2021-04-18 20:24:10|934.56|928.56|933.92|927.92|934.66|928.66|933.89|927.89|29
1618777460000|2021-04-18 20:24:20|933.94|927.94|934.68|928.68|934.88|928.88|933.83|927.83|23
1618777470000|2021-04-18 20:24:30|934.67|928.67|935.07|929.07|935.35|929.35|934.62|928.62|35
1618777480000|2021-04-18 20:24:40|934.97|928.97|934.06|928.06|935.26|929.26|934.06|928.06|30
1618777490000|2021-04-18 20:24:50|934.04|928.04|933.95|927.95|934.48|928.48|933.9|927.9|34
1618777500000|2021-04-18 20:25:00|933.94|927.94|933.4|927.4|933.97|927.97|933.4|927.4|28
1618777510000|2021-04-18 20:25:10|933.34|927.34|932.14|926.14|933.34|927.34|932.12|926.12|28
1618777520000|2021-04-18 20:25:20|932.16|926.16|931.75|925.75|932.16|926.16|931.63|925.63|15
1618777530000|2021-04-18 20:25:30|931.79|925.79|932.33|926.33|932.44|926.44|931.79|925.79|35
1618777540000|2021-04-18 20:25:40|932.32|926.32|932.14|926.14|932.4|926.4|931.67|925.67|33
1618777550000|2021-04-18 20:25:50|932.15|926.15|933.38|927.38|933.58|927.58|932.09|926.09|33
1618777560000|2021-04-18 20:26:00|933.44|927.44|933.29|927.29|934.31|928.31|932.89|926.89|37
1618777570000|2021-04-18 20:26:10|933.34|927.34|932.34|926.34|933.34|927.34|932.31|926.31|36
1618777580000|2021-04-18 20:26:20|931.82|925.82|931.79|925.79|931.85|925.85|931.54|925.54|32
1618777590000|2021-04-18 20:26:30|931.82|925.82|931.06|925.06|932.05|926.05|930.72|924.72|32
1618777600000|2021-04-18 20:26:40|930.76|924.76|931.78|925.78|931.78|925.78|930.44|924.44|34
1618777610000|2021-04-18 20:26:50|931.67|925.67|932.93|926.93|932.95|926.95|931.26|925.26|36
1618777620000|2021-04-18 20:27:00|932.89|926.89|934.67|928.67|934.67|928.67|932.89|926.89|32
1618777630000|2021-04-18 20:27:10|934.69|928.69|934.79|928.79|934.93|928.93|933.89|927.89|30
1618777640000|2021-04-18 20:27:20|934.76|928.76|936.08|930.08|936.08|930.08|934.7|928.7|32
1618777650000|2021-04-18 20:27:30|936.52|930.52|937.07|931.07|938.27|932.27|936.46|930.46|26
1618777660000|2021-04-18 20:27:40|936.94|930.94|936.74|930.74|937.11|931.11|936.56|930.56|29
1618777670000|2021-04-18 20:27:50|936.72|930.72|937.82|931.82|937.82|931.82|936.66|930.66|30
1618777680000|2021-04-18 20:28:00|937.81|931.81|936.84|930.84|937.86|931.86|936.75|930.75|27
1618777690000|2021-04-18 20:28:10|936.82|930.82|936.95|930.95|937.22|931.22|936.33|930.33|31
1618777700000|2021-04-18 20:28:20|936.97|930.97|935.93|929.93|936.97|930.97|935.78|929.78|36
1618777710000|2021-04-18 20:28:30|935.92|929.92|935.89|929.89|936.13|930.13|935.51|929.51|36
1618777720000|2021-04-18 20:28:40|935.9|929.9|936.23|930.23|936.27|930.27|935.61|929.61|31
1618777730000|2021-04-18 20:28:50|936.25|930.25|934.54|928.54|936.29|930.29|934.54|928.54|28
1618777740000|2021-04-18 20:29:00|934.62|928.62|934.63|928.63|934.7|928.7|933.77|927.77|38
1618777750000|2021-04-18 20:29:10|934.77|928.77|935.36|929.36|935.88|929.88|934.7|928.7|26
1618777760000|2021-04-18 20:29:20|935.33|929.33|935.36|929.36|935.82|929.82|935.19|929.19|30
1618777770000|2021-04-18 20:29:30|935.45|929.45|934.95|928.95|935.49|929.49|934.38|928.38|28
1618777780000|2021-04-18 20:29:40|934.91|928.91|934.85|928.85|935.1|929.1|934.55|928.55|30
1618777790000|2021-04-18 20:29:50|934.89|928.89|934.19|928.19|934.89|928.89|933.57|927.57|34
1618777800000|2021-04-18 20:30:00|934.26|928.26|935.56|929.56|935.81|929.81|934.26|928.26|35
1618777810000|2021-04-18 20:30:10|935.76|929.76|935.39|929.39|935.88|929.88|935.36|929.36|29
1618777820000|2021-04-18 20:30:20|935.35|929.35|935.06|929.06|935.47|929.47|934.92|928.92|29
1618777830000|2021-04-18 20:30:30|935.03|929.03|935.91|929.91|935.99|929.99|934.99|928.99|32
1618777840000|2021-04-18 20:30:40|935.92|929.92|936.49|930.49|936.6|930.6|935.83|929.83|32
1618777850000|2021-04-18 20:30:50|936.44|930.44|934.57|928.57|936.49|930.49|934.41|928.41|39
1618777860000|2021-04-18 20:31:00|934.58|928.58|935.07|929.07|935.23|929.23|934.43|928.43|37
1618777870000|2021-04-18 20:31:10|935.06|929.06|935.57|929.57|936.07|930.07|935.06|929.06|33
1618777880000|2021-04-18 20:31:20|935.52|929.52|934.23|928.23|935.52|929.52|934.23|928.23|36
1618777890000|2021-04-18 20:31:30|934|928|934.07|928.07|934.15|928.15|933.88|927.88|30
1618777900000|2021-04-18 20:31:40|934.13|928.13|934.43|928.43|934.43|928.43|933.61|927.61|32
1618777910000|2021-04-18 20:31:50|934.48|928.48|934.87|928.87|935.18|929.18|934.44|928.44|37
1618777920000|2021-04-18 20:32:00|934.86|928.86|934.54|928.54|935.15|929.15|934.49|928.49|30
1618777930000|2021-04-18 20:32:10|934.56|928.56|934.53|928.53|935.25|929.25|934.53|928.53|33
1618777940000|2021-04-18 20:32:20|934.51|928.51|933.15|927.15|935.01|929.01|933.04|927.04|38
1618777950000|2021-04-18 20:32:30|933.34|927.34|933.11|927.11|933.39|927.39|933.11|927.11|19
1618777960000|2021-04-18 20:32:40|933.14|927.14|932.95|926.95|933.26|927.26|932.94|926.94|20
1618777970000|2021-04-18 20:32:50|932.94|926.94|933.2|927.2|933.22|927.22|932.88|926.88|25
1618777980000|2021-04-18 20:33:00|933.18|927.18|933.66|927.66|933.92|927.92|933.18|927.18|19
1618777990000|2021-04-18 20:33:10|933.72|927.72|934.19|928.19|934.25|928.25|933.55|927.55|29
1618778000000|2021-04-18 20:33:20|934.03|928.03|933.77|927.77|934.03|928.03|933.41|927.41|25
1618778010000|2021-04-18 20:33:30|933.56|927.56|933.67|927.67|934.02|928.02|933.47|927.47|29
1618778020000|2021-04-18 20:33:40|933.68|927.68|932.08|926.08|933.68|927.68|932.08|926.08|23
1618778030000|2021-04-18 20:33:50|932.51|926.51|933.3|927.3|933.31|927.31|932.51|926.51|22
1618778040000|2021-04-18 20:34:00|932.31|926.31|932.48|926.48|933.07|927.07|932.07|926.07|33
1618778050000|2021-04-18 20:34:10|932.4|926.4|931.87|925.87|932.4|926.4|931.74|925.74|27
1618778060000|2021-04-18 20:34:20|931.86|925.86|931.9|925.9|932.04|926.04|931.78|925.78|21
1618778070000|2021-04-18 20:34:30|931.93|925.93|931.96|925.96|932.37|926.37|931.8|925.8|32
1618778080000|2021-04-18 20:34:40|932.18|926.18|932.83|926.83|932.97|926.97|932.18|926.18|28
1618778090000|2021-04-18 20:34:50|932.87|926.87|933.59|927.59|933.59|927.59|932.75|926.75|28
1618778100000|2021-04-18 20:35:00|933.57|927.57|933.15|927.15|933.59|927.59|932.86|926.86|26
1618778110000|2021-04-18 20:35:10|933.22|927.22|933.01|927.01|933.25|927.25|932.76|926.76|31
1618778120000|2021-04-18 20:35:20|932.9|926.9|932.49|926.49|932.96|926.96|932.2|926.2|23
1618778130000|2021-04-18 20:35:30|932.37|926.37|931.85|925.85|932.37|926.37|931.8|925.8|25
1618778140000|2021-04-18 20:35:40|931.86|925.86|931.81|925.81|931.86|925.86|931.44|925.44|18
1618778150000|2021-04-18 20:35:50|931.85|925.85|931.76|925.76|932.05|926.05|931.4|925.4|29
1618778160000|2021-04-18 20:36:00|931.77|925.77|932.92|926.92|932.92|926.92|931.73|925.73|18
1618778170000|2021-04-18 20:36:10|932.91|926.91|932|926|932.94|926.94|931.78|925.78|37
1618778180000|2021-04-18 20:36:20|931.91|925.91|930.56|924.56|931.92|925.92|930.56|924.56|37
1618778190000|2021-04-18 20:36:30|930.43|924.43|930.29|924.29|930.47|924.47|929.79|923.79|36
1618778200000|2021-04-18 20:36:40|930.27|924.27|930.35|924.35|931.19|925.19|929.94|923.94|34
1618778210000|2021-04-18 20:36:50|930.16|924.16|929.78|923.78|930.4|924.4|929.76|923.76|22
1618778220000|2021-04-18 20:37:00|929.74|923.74|929.78|923.78|929.85|923.85|929.43|923.43|33
1618778230000|2021-04-18 20:37:10|929.77|923.77|929.87|923.87|929.93|923.93|929.17|923.17|34
1618778240000|2021-04-18 20:37:20|929.92|923.92|930.04|924.04|930.1|924.1|929.46|923.46|30
1618778250000|2021-04-18 20:37:30|929.96|923.96|930.48|924.48|930.77|924.77|929.86|923.86|26
1618778260000|2021-04-18 20:37:40|930.49|924.49|931.42|925.42|931.42|925.42|930.49|924.49|24
1618778270000|2021-04-18 20:37:50|931.47|925.47|932.72|926.72|932.72|926.72|931.44|925.44|36
1618778280000|2021-04-18 20:38:00|932.7|926.7|932.05|926.05|932.77|926.77|931.94|925.94|24
1618778290000|2021-04-18 20:38:10|932.07|926.07|931.91|925.91|932.07|926.07|931.59|925.59|27
1618778300000|2021-04-18 20:38:20|931.92|925.92|931.59|925.59|932.49|926.49|931.46|925.46|39
1618778310000|2021-04-18 20:38:30|931.62|925.62|931.69|925.69|931.81|925.81|931.54|925.54|23
1618778320000|2021-04-18 20:38:40|931.7|925.7|931.99|925.99|932.08|926.08|931.62|925.62|25
1618778330000|2021-04-18 20:38:50|931.97|925.97|933.09|927.09|933.25|927.25|931.95|925.95|29
1618778340000|2021-04-18 20:39:00|933.1|927.1|933.16|927.16|933.45|927.45|933.03|927.03|29
1618778350000|2021-04-18 20:39:10|933.04|927.04|933.86|927.86|933.96|927.96|933.03|927.03|30
1618778360000|2021-04-18 20:39:20|933.83|927.83|935.16|929.16|935.23|929.23|933.79|927.79|28
1618778370000|2021-04-18 20:39:30|935.19|929.19|935.24|929.24|935.31|929.31|935.13|929.13|20
1618778380000|2021-04-18 20:39:40|935.23|929.23|935.39|929.39|935.39|929.39|935.01|929.01|28
1618778390000|2021-04-18 20:39:50|935.42|929.42|934.56|928.56|935.42|929.42|934.48|928.48|28
1618778400000|2021-04-18 20:40:00|934.66|928.66|935.02|929.02|935.02|929.02|934.4|928.4|27
1618778410000|2021-04-18 20:40:10|935.01|929.01|935.49|929.49|935.49|929.49|935.01|929.01|26
1618778420000|2021-04-18 20:40:20|935.53|929.53|934.89|928.89|935.81|929.81|934.47|928.47|32
1618778430000|2021-04-18 20:40:30|934.9|928.9|935.25|929.25|935.25|929.25|934.49|928.49|33
1618778440000|2021-04-18 20:40:40|935.26|929.26|936.15|930.15|936.15|930.15|935.25|929.25|26
1618778450000|2021-04-18 20:40:50|936.13|930.13|935.64|929.64|936.13|930.13|935.44|929.44|28
1618778460000|2021-04-18 20:41:00|935.63|929.63|936.09|930.09|936.16|930.16|935.63|929.63|23
1618778470000|2021-04-18 20:41:10|936.1|930.1|935.78|929.78|936.16|930.16|935.06|929.06|17
1618778480000|2021-04-18 20:41:20|935.83|929.83|935.82|929.82|936.12|930.12|935.7|929.7|33
1618778490000|2021-04-18 20:41:30|936.05|930.05|935.91|929.91|936.13|930.13|935.77|929.77|31
1618778500000|2021-04-18 20:41:40|936.1|930.1|936.42|930.42|936.76|930.76|935.97|929.97|27
1618778510000|2021-04-18 20:41:50|936.43|930.43|936.58|930.58|936.78|930.78|936.01|930.01|28
1618778520000|2021-04-18 20:42:00|935.97|929.97|934.8|928.8|936.42|930.42|934.75|928.75|36
1618778530000|2021-04-18 20:42:10|934.78|928.78|936.24|930.24|936.36|930.36|934.78|928.78|33
1618778540000|2021-04-18 20:42:20|936.36|930.36|936.31|930.31|936.41|930.41|936.31|930.31|28
1618778550000|2021-04-18 20:42:30|936.26|930.26|935.93|929.93|936.26|930.26|935.43|929.43|34
1618778560000|2021-04-18 20:42:40|935.9|929.9|935.7|929.7|935.9|929.9|935.1|929.1|29
1618778570000|2021-04-18 20:42:50|935.92|929.92|935.47|929.47|936.39|930.39|935.1|929.1|33
1618778580000|2021-04-18 20:43:00|935.48|929.48|935.94|929.94|935.94|929.94|935.37|929.37|29
1618778590000|2021-04-18 20:43:10|935.98|929.98|936.59|930.59|936.66|930.66|935.98|929.98|31
1618778600000|2021-04-18 20:43:20|936.61|930.61|935.91|929.91|936.76|930.76|935.84|929.84|32
1618778610000|2021-04-18 20:43:30|935.92|929.92|936.08|930.08|936.41|930.41|935.91|929.91|22
1618778620000|2021-04-18 20:43:40|936.12|930.12|936.66|930.66|936.9|930.9|935.88|929.88|27
1618778630000|2021-04-18 20:43:50|936.67|930.67|937.1|931.1|937.12|931.12|936.67|930.67|23
1618778640000|2021-04-18 20:44:00|937.11|931.11|937.47|931.47|937.47|931.47|937.05|931.05|27
1618778650000|2021-04-18 20:44:10|937.48|931.48|937.6|931.6|937.65|931.65|937.25|931.25|29
1618778660000|2021-04-18 20:44:20|937.59|931.59|939.49|933.49|939.49|933.49|937.42|931.42|24
1618778670000|2021-04-18 20:44:30|939.5|933.5|938.94|932.94|939.53|933.53|938.47|932.47|34
1618778680000|2021-04-18 20:44:40|938.96|932.96|939.97|933.97|939.98|933.98|938.96|932.96|33
1618778690000|2021-04-18 20:44:50|939.98|933.98|940.11|934.11|940.18|934.18|939.95|933.95|26
1618778700000|2021-04-18 20:45:00|940.12|934.12|941.45|935.45|941.45|935.45|940.06|934.06|32
1618778710000|2021-04-18 20:45:10|941.58|935.58|941.71|935.71|941.71|935.71|941.5|935.5|27
1618778720000|2021-04-18 20:45:20|941.74|935.74|941.82|935.82|941.83|935.83|941.68|935.68|14
1618778730000|2021-04-18 20:45:30|941.83|935.83|941.89|935.89|942.14|936.14|941.75|935.75|24
1618778740000|2021-04-18 20:45:40|941.92|935.92|942.4|936.4|942.47|936.47|941.92|935.92|27
1618778750000|2021-04-18 20:45:50|942.41|936.41|942.86|936.86|942.95|936.95|942.38|936.38|28
1618778760000|2021-04-18 20:46:00|942.92|936.92|943.92|937.92|943.97|937.97|942.75|936.75|27
1618778770000|2021-04-18 20:46:10|943.84|937.84|943.47|937.47|944.2|938.2|943.35|937.35|38
1618778780000|2021-04-18 20:46:20|943.46|937.46|944.48|938.48|944.48|938.48|943.46|937.46|25
1618778790000|2021-04-18 20:46:30|944.45|938.45|943.31|937.31|944.48|938.48|942.6|936.6|36
1618778800000|2021-04-18 20:46:40|943.05|937.05|943.56|937.56|943.58|937.58|942.82|936.82|30
1618778810000|2021-04-18 20:46:50|943.64|937.64|943.18|937.18|943.76|937.76|943.06|937.06|33
1618778820000|2021-04-18 20:47:00|943.21|937.21|943.17|937.17|943.33|937.33|943.07|937.07|34
1618778830000|2021-04-18 20:47:10|943.19|937.19|942.88|936.88|943.77|937.77|942.88|936.88|35
1618778840000|2021-04-18 20:47:20|942.87|936.87|942.52|936.52|943.29|937.29|942.25|936.25|38
1618778850000|2021-04-18 20:47:30|942.62|936.62|941.86|935.86|942.66|936.66|941.71|935.71|36
1618778860000|2021-04-18 20:47:40|941.85|935.85|941.44|935.44|941.89|935.89|941.44|935.44|28
1618778870000|2021-04-18 20:47:50|941.42|935.42|940.93|934.93|941.42|935.42|940.37|934.37|31
1618778880000|2021-04-18 20:48:00|940.92|934.92|942.08|936.08|942.2|936.2|940.64|934.64|35
1618778890000|2021-04-18 20:48:10|942.1|936.1|942.37|936.37|942.37|936.37|942.1|936.1|19
1618778900000|2021-04-18 20:48:20|942.36|936.36|942.37|936.37|942.52|936.52|942.01|936.01|19
1618778910000|2021-04-18 20:48:30|942.47|936.47|941.8|935.8|942.47|936.47|941.45|935.45|33
1618778920000|2021-04-18 20:48:40|941.85|935.85|942.34|936.34|942.34|936.34|941.78|935.78|32
1618778930000|2021-04-18 20:48:50|942.33|936.33|942.54|936.54|942.78|936.78|942.31|936.31|19
1618778940000|2021-04-18 20:49:00|942.62|936.62|942.47|936.47|942.84|936.84|942.2|936.2|36
1618778950000|2021-04-18 20:49:10|942.51|936.51|943.24|937.24|943.52|937.52|942.39|936.39|32
1618778960000|2021-04-18 20:49:20|942.61|936.61|942.64|936.64|943.44|937.44|942.16|936.16|35
1618778970000|2021-04-18 20:49:30|942.58|936.58|942.08|936.08|942.58|936.58|942.07|936.07|26
1618778980000|2021-04-18 20:49:40|942.1|936.1|942.79|936.79|942.9|936.9|942.1|936.1|34
1618778990000|2021-04-18 20:49:50|942.77|936.77|941.5|935.5|942.97|936.97|941.38|935.38|34
1618779000000|2021-04-18 20:50:00|941.78|935.78|943.38|937.38|943.4|937.4|941.78|935.78|34
1618779010000|2021-04-18 20:50:10|943.64|937.64|942.95|936.95|943.66|937.66|942.35|936.35|32
1618779020000|2021-04-18 20:50:20|942.73|936.73|941.36|935.36|942.73|936.73|941.31|935.31|35
1618779030000|2021-04-18 20:50:30|941.35|935.35|941.84|935.84|942.43|936.43|940.57|934.57|37
1618779040000|2021-04-18 20:50:40|942.14|936.14|940.98|934.98|942.15|936.15|940.98|934.98|36
1618779050000|2021-04-18 20:50:50|940.97|934.97|942.45|936.45|942.48|936.48|940.97|934.97|26
1618779060000|2021-04-18 20:51:00|942.5|936.5|941.69|935.69|942.54|936.54|941.48|935.48|36
1618779070000|2021-04-18 20:51:10|941.7|935.7|939.89|933.89|942.02|936.02|939.89|933.89|30
1618779080000|2021-04-18 20:51:20|939.9|933.9|939.07|933.07|939.92|933.92|939.07|933.07|33
1618779090000|2021-04-18 20:51:30|938.9|932.9|939.66|933.66|939.93|933.93|938.63|932.63|38
1618779100000|2021-04-18 20:51:40|939.65|933.65|941.09|935.09|941.09|935.09|939.65|933.65|36
1618779110000|2021-04-18 20:51:50|940.68|934.68|940.3|934.3|941.22|935.22|940.21|934.21|36
1618779120000|2021-04-18 20:52:00|939.71|933.71|940.43|934.43|940.45|934.45|939.54|933.54|31
1618779130000|2021-04-18 20:52:10|940.33|934.33|940.25|934.25|940.85|934.85|939.8|933.8|30
1618779140000|2021-04-18 20:52:20|940.2|934.2|939.15|933.15|940.2|934.2|939.14|933.14|33
1618779150000|2021-04-18 20:52:30|939.17|933.17|940.19|934.19|940.19|934.19|938.95|932.95|28
1618779160000|2021-04-18 20:52:40|940.21|934.21|939.63|933.63|940.48|934.48|939.62|933.62|33
1618779170000|2021-04-18 20:52:50|939.65|933.65|938.66|932.66|939.66|933.66|938.65|932.65|31
1618779180000|2021-04-18 20:53:00|938.64|932.64|939.09|933.09|939.09|933.09|938.64|932.64|28
1618779190000|2021-04-18 20:53:10|939.19|933.19|939.3|933.3|939.39|933.39|939.16|933.16|28
1618779200000|2021-04-18 20:53:20|939.31|933.31|939.78|933.78|939.84|933.84|939.31|933.31|34
1618779210000|2021-04-18 20:53:30|939.69|933.69|941.2|935.2|941.26|935.26|939.65|933.65|28
1618779220000|2021-04-18 20:53:40|941.21|935.21|940.94|934.94|941.4|935.4|940.8|934.8|18
1618779230000|2021-04-18 20:53:50|941.17|935.17|940.97|934.97|941.6|935.6|940.68|934.68|34
1618779240000|2021-04-18 20:54:00|941|935|940.09|934.09|941.12|935.12|940.09|934.09|36
1618779250000|2021-04-18 20:54:10|939.83|933.83|939.32|933.32|939.83|933.83|939.11|933.11|33
1618779260000|2021-04-18 20:54:20|939.31|933.31|938.24|932.24|939.36|933.36|938.24|932.24|36
1618779270000|2021-04-18 20:54:30|938.25|932.25|938.23|932.23|938.52|932.52|937.65|931.65|32
1618779280000|2021-04-18 20:54:40|938.12|932.12|938.4|932.4|938.4|932.4|938|932|26
1618779290000|2021-04-18 20:54:50|938.31|932.31|938.47|932.47|938.74|932.74|938.31|932.31|19
1618779300000|2021-04-18 20:55:00|938.46|932.46|939.3|933.3|939.46|933.46|938.43|932.43|31
1618779310000|2021-04-18 20:55:10|939.43|933.43|941.16|935.16|941.24|935.24|939|933|27
1618779320000|2021-04-18 20:55:20|941.15|935.15|940.27|934.27|941.22|935.22|940.18|934.18|26
1618779330000|2021-04-18 20:55:30|940.41|934.41|940.73|934.73|940.76|934.76|940.23|934.23|27
1618779340000|2021-04-18 20:55:40|940.76|934.76|941.55|935.55|941.74|935.74|940.53|934.53|30
1618779350000|2021-04-18 20:55:50|941.56|935.56|941.82|935.82|941.89|935.89|940.88|934.88|31
1618779360000|2021-04-18 20:56:00|941.81|935.81|941.8|935.8|941.99|935.99|941.09|935.09|26
1618779370000|2021-04-18 20:56:10|941.9|935.9|941.29|935.29|941.9|935.9|941.01|935.01|32
1618779380000|2021-04-18 20:56:20|941.24|935.24|940.95|934.95|941.59|935.59|940.83|934.83|33
1618779390000|2021-04-18 20:56:30|940.96|934.96|939.78|933.78|940.96|934.96|939.64|933.64|32
1618779400000|2021-04-18 20:56:40|940.11|934.11|939.69|933.69|940.11|934.11|939.69|933.69|33
1618779410000|2021-04-18 20:56:50|939.35|933.35|940.27|934.27|940.37|934.37|939.35|933.35|35
1618779420000|2021-04-18 20:57:00|940.88|934.88|940.66|934.66|940.92|934.92|940.23|934.23|24
1618779430000|2021-04-18 20:57:10|940.68|934.68|939.72|933.72|940.83|934.83|939.68|933.68|30
1618779440000|2021-04-18 20:57:20|939.89|933.89|940.3|934.3|940.3|934.3|939.31|933.31|40
1618779450000|2021-04-18 20:57:30|940.31|934.31|939.7|933.7|940.74|934.74|939.7|933.7|33
1618779460000|2021-04-18 20:57:40|939.52|933.52|939.81|933.81|939.92|933.92|939.52|933.52|33
1618779470000|2021-04-18 20:57:50|939.84|933.84|939.6|933.6|939.88|933.88|939.4|933.4|32
1618779480000|2021-04-18 20:58:00|939.61|933.61|938.96|932.96|939.62|933.62|938.94|932.94|28
1618779490000|2021-04-18 20:58:10|938.98|932.98|939.05|933.05|939.18|933.18|938.12|932.12|24
1618779500000|2021-04-18 20:58:20|939.06|933.06|939.4|933.4|939.41|933.41|939.01|933.01|32
1618779510000|2021-04-18 20:58:30|939.27|933.27|939.76|933.76|940.12|934.12|938.87|932.87|28
1618779520000|2021-04-18 20:58:40|939.77|933.77|941.08|935.08|941.16|935.16|939.72|933.72|35
1618779530000|2021-04-18 20:58:50|940.97|934.97|939.89|933.89|941.28|935.28|939.78|933.78|30
1618779540000|2021-04-18 20:59:00|939.88|933.88|939.09|933.09|939.88|933.88|938.9|932.9|28
1618779550000|2021-04-18 20:59:10|939.1|933.1|939.34|933.34|939.41|933.41|938.93|932.93|31
1618779560000|2021-04-18 20:59:20|939.36|933.36|939.12|933.12|939.66|933.66|939.1|933.1|24
1618779570000|2021-04-18 20:59:30|939.11|933.11|938.99|932.99|939.26|933.26|938.81|932.81|34
1618779580000|2021-04-18 20:59:40|939.01|933.01|938.97|932.97|939.08|933.08|938.92|932.92|26
1618779590000|2021-04-18 20:59:50|938.99|932.99|939.78|933.78|939.81|933.81|938.97|932.97|31
1618779600000|2021-04-18 21:00:00|939.95|933.95|940.6|934.6|941.2|935.2|939.8|933.8|27
1618779610000|2021-04-18 21:00:10|940.59|934.59|941.99|935.99|942.21|936.21|940.59|934.59|27
1618779620000|2021-04-18 21:00:20|942|936|941.73|935.73|942.41|936.41|941.58|935.58|28
1618779630000|2021-04-18 21:00:30|941.72|935.72|940.28|934.28|941.72|935.72|940.28|934.28|33
1618779640000|2021-04-18 21:00:40|940.27|934.27|940.06|934.06|940.49|934.49|939.96|933.96|34
1618779650000|2021-04-18 21:00:50|940.07|934.07|939.99|933.99|940.07|934.07|939.72|933.72|28
1618779660000|2021-04-18 21:01:00|940.04|934.04|940.73|934.73|940.89|934.89|940.01|934.01|31
1618779670000|2021-04-18 21:01:10|940.75|934.75|941.57|935.57|941.57|935.57|940.18|934.18|29
1618779680000|2021-04-18 21:01:20|941.58|935.58|940.9|934.9|941.7|935.7|940.87|934.87|31
1618779690000|2021-04-18 21:01:30|940.95|934.95|940.57|934.57|940.99|934.99|940.31|934.31|32
1618779700000|2021-04-18 21:01:40|940.52|934.52|940.36|934.36|940.7|934.7|940.03|934.03|37
1618779710000|2021-04-18 21:01:50|940.37|934.37|941.16|935.16|941.27|935.27|940.31|934.31|34
1618779720000|2021-04-18 21:02:00|941.19|935.19|940.32|934.32|941.24|935.24|939.93|933.93|32
1618779730000|2021-04-18 21:02:10|940.59|934.59|941.22|935.22|941.36|935.36|940.59|934.59|30
1618779740000|2021-04-18 21:02:20|941.21|935.21|940.99|934.99|941.22|935.22|940.46|934.46|36
1618779750000|2021-04-18 21:02:30|941.01|935.01|940.77|934.77|941.04|935.04|940.05|934.05|36
1618779760000|2021-04-18 21:02:40|940.78|934.78|941.78|935.78|942.09|936.09|940.78|934.78|33
1618779770000|2021-04-18 21:02:50|941.73|935.73|941.08|935.08|942.14|936.14|940.79|934.79|32
1618779780000|2021-04-18 21:03:00|941.02|935.02|940.45|934.45|941.02|935.02|940.31|934.31|32
1618779790000|2021-04-18 21:03:10|940.4|934.4|939.75|935.75|941.05|935.75|939.75|934.4|33
1618779800000|2021-04-18 21:03:20|939.76|935.76|938.79|934.79|939.77|935.77|938.79|934.79|32
1618779810000|2021-04-18 21:03:30|938.86|934.86|938.85|934.85|938.87|934.87|938.34|934.34|28
1618779820000|2021-04-18 21:03:40|938.81|934.81|938.63|934.63|938.88|934.88|938.34|934.34|28
1618779830000|2021-04-18 21:03:50|938.65|934.65|937.97|933.97|938.77|934.77|937.84|933.84|27
1618779840000|2021-04-18 21:04:00|937.94|933.94|938.07|934.07|938.1|934.1|937.75|933.75|21
1618779850000|2021-04-18 21:04:10|938.23|934.23|939.45|935.45|939.45|935.45|938.12|934.12|23
1618779860000|2021-04-18 21:04:20|939.4|935.4|938.89|934.89|939.4|935.4|938.47|934.47|27
1618779870000|2021-04-18 21:04:30|939.11|935.11|939.16|935.16|939.26|935.26|939.11|935.11|19
1618779880000|2021-04-18 21:04:40|939.17|935.17|938.79|934.79|939.77|935.77|938.69|934.69|23
1618779890000|2021-04-18 21:04:50|938.8|934.8|938.65|934.65|938.8|934.8|937.85|933.85|32
1618779900000|2021-04-18 21:05:00|938.64|934.64|938.67|934.67|938.78|934.78|938.3|934.3|28
1618779910000|2021-04-18 21:05:10|938.66|934.66|938.42|934.42|938.69|934.69|938.42|934.42|22
1618779920000|2021-04-18 21:05:20|938.43|934.43|937.95|933.95|938.43|934.43|937.53|933.53|22
1618779930000|2021-04-18 21:05:30|937.91|933.91|937.74|933.74|937.97|933.97|937.32|933.32|27
1618779940000|2021-04-18 21:05:40|937.75|933.75|937.74|933.74|937.85|933.85|937.69|933.69|23
1618779950000|2021-04-18 21:05:50|937.75|933.75|937.47|933.47|937.75|933.75|937.46|933.46|16
1618779960000|2021-04-18 21:06:00|937.45|933.45|936.36|932.36|937.45|933.45|936.36|932.36|16
1618779970000|2021-04-18 21:06:10|936.38|932.38|938.27|934.27|938.29|934.29|936.38|932.38|37
1618779980000|2021-04-18 21:06:20|938.28|934.28|938.43|934.43|938.93|934.93|938.19|934.19|28
1618779990000|2021-04-18 21:06:30|938.42|934.42|938.57|934.57|938.57|934.57|937.43|933.43|37
1618780000000|2021-04-18 21:06:40|938.56|934.56|939.34|935.34|939.51|935.51|938.56|934.56|33
1618780010000|2021-04-18 21:06:50|939.3|935.3|938.2|934.2|939.31|935.31|938.2|934.2|24
1618780020000|2021-04-18 21:07:00|938.29|934.29|940.12|936.12|940.23|936.23|938.19|934.19|33
1618780030000|2021-04-18 21:07:10|940.28|936.28|939.94|935.94|940.39|936.39|939.94|935.94|31
1618780040000|2021-04-18 21:07:20|939.93|935.93|938.82|934.82|940.02|936.02|938.82|934.82|28
1618780050000|2021-04-18 21:07:30|938.94|934.94|939.74|935.74|939.77|935.77|938.15|934.15|31
1618780060000|2021-04-18 21:07:40|939.73|935.73|939.32|935.32|939.73|935.73|939.12|935.12|25
1618780070000|2021-04-18 21:07:50|939.33|935.33|938.1|934.1|939.33|935.33|938.05|934.05|30
1618780080000|2021-04-18 21:08:00|938.07|934.07|937.75|933.75|938.08|934.08|937.47|933.47|27
1618780090000|2021-04-18 21:08:10|937.76|933.76|936.63|932.63|937.78|933.78|936.63|932.63|26
1618780100000|2021-04-18 21:08:20|936.64|932.64|936.48|932.48|936.64|932.64|936.2|932.2|33
1618780110000|2021-04-18 21:08:30|936.53|932.53|937.12|933.12|937.27|933.27|936.53|932.53|25
1618780120000|2021-04-18 21:08:40|937.14|933.14|937.57|933.57|937.6|933.6|937.02|933.02|19
1618780130000|2021-04-18 21:08:50|937.6|933.6|938.55|934.55|938.55|934.55|937.58|933.58|26
1618780140000|2021-04-18 21:09:00|938.44|934.44|938.78|934.78|938.88|934.88|938.42|934.42|24
1618780150000|2021-04-18 21:09:10|938.61|934.61|937.43|933.43|938.77|934.77|937.42|933.42|31
1618780160000|2021-04-18 21:09:20|937.42|933.42|937.44|933.44|937.53|933.53|936.95|932.95|31
1618780170000|2021-04-18 21:09:30|937.5|933.5|937.74|933.74|938.52|934.52|937.5|933.5|34
1618780180000|2021-04-18 21:09:40|937.6|933.6|937.41|933.41|937.93|933.93|937.37|933.37|25
1618780190000|2021-04-18 21:09:50|937.44|933.44|936.87|932.87|937.48|933.48|936.1|932.1|22
1618780200000|2021-04-18 21:10:00|936.8|932.8|936.84|932.84|936.85|932.85|936.58|932.58|34
1618780210000|2021-04-18 21:10:10|936.88|932.88|937.4|933.4|937.4|933.4|936.77|932.77|17
1618780220000|2021-04-18 21:10:20|937.41|933.41|937.75|933.75|937.84|933.84|937.41|933.41|29
1618780230000|2021-04-18 21:10:30|937.8|933.8|937.36|933.36|937.92|933.92|937|933|28
1618780240000|2021-04-18 21:10:40|937.37|933.37|937.51|933.51|937.62|933.62|936.98|932.98|33
1618780250000|2021-04-18 21:10:50|937.52|933.52|937.77|933.77|937.97|933.97|936.96|932.96|27
1618780260000|2021-04-18 21:11:00|937.61|933.61|937.49|933.49|938.02|934.02|937.47|933.47|25
1618780270000|2021-04-18 21:11:10|937.53|933.53|937.58|933.58|937.74|933.74|937.2|933.2|26
1618780280000|2021-04-18 21:11:20|937.63|933.63|937.75|933.75|937.96|933.96|937.61|933.61|29
1618780290000|2021-04-18 21:11:30|937.66|933.66|937.48|933.48|937.72|933.72|937.33|933.33|32
1618780300000|2021-04-18 21:11:40|937.49|933.49|936.93|932.93|937.58|933.58|936.92|932.92|23
1618780310000|2021-04-18 21:11:50|936.8|932.8|936.92|932.92|936.93|932.93|936.36|932.36|36
1618780320000|2021-04-18 21:12:00|936.91|932.91|937.33|933.33|937.46|933.46|936.69|932.69|29
1618780330000|2021-04-18 21:12:10|937.39|933.39|937|933|937.44|933.44|936.82|932.82|29
1618780340000|2021-04-18 21:12:20|937.03|933.03|937.52|933.52|937.52|933.52|936.97|932.97|26
1618780350000|2021-04-18 21:12:30|937.53|933.53|937.31|933.31|937.57|933.57|937.15|933.15|23
1618780360000|2021-04-18 21:12:40|937.24|933.24|936.76|932.76|937.31|933.31|936.75|932.75|32
1618780370000|2021-04-18 21:12:50|936.74|932.74|936.65|932.65|936.84|932.84|936.59|932.59|27
1618780380000|2021-04-18 21:13:00|936.62|932.62|936.37|932.37|936.64|932.64|936.3|932.3|26
1618780390000|2021-04-18 21:13:10|936.38|932.38|936.1|932.1|936.38|932.38|936.1|932.1|19
1618780400000|2021-04-18 21:13:20|936.09|932.09|934.6|930.6|936.11|932.11|934.6|930.6|31
1618780410000|2021-04-18 21:13:30|934.61|930.61|934.98|930.98|935.07|931.07|934.61|930.61|27
1618780420000|2021-04-18 21:13:40|934.93|930.93|934.54|930.54|934.96|930.96|934.49|930.49|19
1618780430000|2021-04-18 21:13:50|934.56|930.56|934.52|930.52|935.04|931.04|934.52|930.52|20
1618780440000|2021-04-18 21:14:00|934.54|930.54|934.95|930.95|935.05|931.05|934.52|930.52|17
1618780450000|2021-04-18 21:14:10|934.97|930.97|935.07|931.07|935.23|931.23|934.48|930.48|24
1618780460000|2021-04-18 21:14:20|935.09|931.09|935.14|931.14|935.23|931.23|934.87|930.87|17
1618780470000|2021-04-18 21:14:30|934.92|930.92|935.24|931.24|935.24|931.24|934.92|930.92|19
1618780480000|2021-04-18 21:14:40|935.31|931.31|935.18|931.18|935.31|931.31|935.18|931.18|15
1618780490000|2021-04-18 21:14:50|935.17|931.17|935.75|931.75|935.75|931.75|935.03|931.03|24
1618780500000|2021-04-18 21:15:00|935.76|931.76|935.72|931.72|936.3|932.3|935.58|931.58|26
1618780510000|2021-04-18 21:15:10|936.11|932.11|936.24|932.24|937.46|933.46|935.74|931.74|14
1618780520000|2021-04-18 21:15:20|936.4|932.4|938.69|934.69|938.84|934.84|935.93|931.93|19
1618780530000|2021-04-18 21:15:30|938.7|934.7|939.89|935.89|939.91|935.91|938.7|934.7|15
1618780540000|2021-04-18 21:15:40|940.02|936.02|940.07|936.07|940.1|936.1|940.02|936.02|6
1618780550000|2021-04-18 21:15:50|940.09|936.09|939.72|935.72|940.09|936.09|938.16|934.16|14
1618780560000|2021-04-18 21:16:00|939.52|935.52|938.09|934.09|939.52|935.52|938.09|934.09|32
1618780570000|2021-04-18 21:16:10|937.92|933.92|937.77|933.77|937.98|933.98|937.66|933.66|19
1618780580000|2021-04-18 21:16:20|937.68|933.68|937.73|933.73|937.73|933.73|937.5|933.5|21
1618780590000|2021-04-18 21:16:30|937.71|933.71|937|933|937.71|933.71|937|933|18
1618780600000|2021-04-18 21:16:40|936.99|932.99|936.8|932.8|936.99|932.99|936.73|932.73|21
1618780610000|2021-04-18 21:16:50|936.81|932.81|936.64|932.64|936.81|932.81|936.64|932.64|5
1618780620000|2021-04-18 21:17:00|936.65|932.65|935.38|931.38|936.65|932.65|935.32|931.32|32
1618780630000|2021-04-18 21:17:10|935.36|931.36|935.43|931.43|936.26|932.26|935.36|931.36|28
1618780640000|2021-04-18 21:17:20|935.42|931.42|935.23|931.23|935.51|931.51|935.08|931.08|19
1618780650000|2021-04-18 21:17:30|935.13|931.13|934.74|930.74|935.13|931.13|934.74|930.74|13
1618780660000|2021-04-18 21:17:40|934.76|930.76|934.15|930.15|934.76|930.76|934.15|930.15|16
1618780670000|2021-04-18 21:17:50|934.19|930.19|933.46|929.46|934.24|930.24|933.45|929.45|21
1618780680000|2021-04-18 21:18:00|933.48|929.48|933.7|929.7|934.15|930.15|933.47|929.47|32
1618780690000|2021-04-18 21:18:10|933.68|929.68|934.24|930.24|934.4|930.4|933.58|929.58|26
1618780700000|2021-04-18 21:18:20|934.17|930.17|933.81|929.81|934.19|930.19|933.76|929.76|25
1618780710000|2021-04-18 21:18:30|933.8|929.8|933.6|929.6|934.02|930.02|933.44|929.44|27
1618780720000|2021-04-18 21:18:40|933.64|929.64|934.02|930.02|934.09|930.09|933.62|929.62|14
1618780730000|2021-04-18 21:18:50|934.03|930.03|933.35|929.35|934.29|930.29|933.35|929.35|21
1618780740000|2021-04-18 21:19:00|933.26|929.26|932.71|928.71|933.26|929.26|932.69|928.69|29
1618780750000|2021-04-18 21:19:10|932.76|928.76|932.6|928.6|932.76|928.76|932.6|928.6|7
1618780760000|2021-04-18 21:19:20|932.57|928.57|933.93|929.93|933.99|929.99|932.57|928.57|33
1618780770000|2021-04-18 21:19:30|933.94|929.94|934.34|930.34|934.34|930.34|933.94|929.94|19
1618780780000|2021-04-18 21:19:40|934.11|930.11|935.06|931.06|935.17|931.17|934.11|930.11|25
1618780790000|2021-04-18 21:19:50|935.05|931.05|934.78|930.78|935.05|931.05|934.72|930.72|22
1618780800000|2021-04-18 21:20:00|934.75|930.75|933.36|929.36|934.75|930.75|933.36|929.36|34
1618780810000|2021-04-18 21:20:10|933.38|929.38|933.15|929.15|933.48|929.48|933.15|929.15|22
1618780820000|2021-04-18 21:20:20|933.13|929.13|933.18|929.18|933.22|929.22|933.13|929.13|11
1618780830000|2021-04-18 21:20:30|933.13|929.13|933.23|929.23|933.23|929.23|932.5|928.5|20
1618780840000|2021-04-18 21:20:40|933.35|929.35|933.44|929.44|933.47|929.47|932.95|928.95|18
1618780850000|2021-04-18 21:20:50|933.41|929.41|933.79|929.79|933.79|929.79|933.21|929.21|33
1618780860000|2021-04-18 21:21:00|933.8|929.8|934.44|930.44|934.44|930.44|933.56|929.56|21
1618780870000|2021-04-18 21:21:10|934.1|930.1|934.67|930.67|934.67|930.67|934.1|930.1|29
1618780880000|2021-04-18 21:21:20|934.68|930.68|934.34|930.34|934.7|930.7|933.07|929.07|24
1618780890000|2021-04-18 21:21:30|934.35|930.35|933.43|929.43|934.42|930.42|933.05|929.05|32
1618780900000|2021-04-18 21:21:40|933.53|929.53|933.32|929.32|933.53|929.53|933.21|929.21|24
1618780910000|2021-04-18 21:21:50|933.2|929.2|933.17|929.17|933.32|929.32|933.15|929.15|7
1618780920000|2021-04-18 21:22:00|933.26|929.26|933|929|933.26|929.26|933|929|19
1618780930000|2021-04-18 21:22:10|933.01|929.01|932.72|928.72|933.03|929.03|932.68|928.68|22
1618780940000|2021-04-18 21:22:20|932.69|928.69|932.83|928.83|932.83|928.83|932.69|928.69|12
1618780950000|2021-04-18 21:22:30|932.82|928.82|933.88|929.88|933.88|929.88|932.66|928.66|21
1618780960000|2021-04-18 21:22:40|933.68|929.68|933.68|929.68|935.11|931.11|933.2|929.2|33
1618780970000|2021-04-18 21:22:50|933.94|929.94|933.39|929.39|934.25|930.25|933.21|929.21|37
1618780980000|2021-04-18 21:23:00|933.78|929.78|933.3|929.3|933.83|929.83|933.15|929.15|33
1618780990000|2021-04-18 21:23:10|933.4|929.4|933.13|929.13|933.4|929.4|932.98|928.98|28
1618781000000|2021-04-18 21:23:20|933.04|929.04|932.73|928.73|933.17|929.17|932.73|928.73|27
1618781010000|2021-04-18 21:23:30|932.72|928.72|933.01|929.01|933.13|929.13|932.49|928.49|19
1618781020000|2021-04-18 21:23:40|933.13|929.13|932.38|928.38|933.26|929.26|932.38|928.38|26
1618781030000|2021-04-18 21:23:50|932.5|928.5|932.1|928.1|932.5|928.5|932.1|928.1|24
1618781040000|2021-04-18 21:24:00|932.11|928.11|931.98|927.98|932.17|928.17|931.87|927.87|25
1618781050000|2021-04-18 21:24:10|931.99|927.99|931.95|927.95|932.08|928.08|931.77|927.77|39
1618781060000|2021-04-18 21:24:20|931.83|927.83|931.84|927.84|932.11|928.11|931.82|927.82|23
1618781070000|2021-04-18 21:24:30|931.91|927.91|931.91|927.91|931.94|927.94|931.83|927.83|14
1618781080000|2021-04-18 21:24:40|931.89|927.89|933.86|929.86|933.86|929.86|931.85|927.85|38
1618781090000|2021-04-18 21:24:50|933.73|929.73|933.61|929.61|933.99|929.99|933.34|929.34|30
1618781100000|2021-04-18 21:25:00|933.57|929.57|932.44|928.44|933.57|929.57|932.44|928.44|31
1618781110000|2021-04-18 21:25:10|932.42|928.42|933.27|929.27|933.35|929.35|932.41|928.41|32
1618781120000|2021-04-18 21:25:20|933.3|929.3|933.46|929.46|933.52|929.52|933.3|929.3|18
1618781130000|2021-04-18 21:25:30|933.45|929.45|933.03|929.03|933.45|929.45|932.91|928.91|18
1618781140000|2021-04-18 21:25:40|933.06|929.06|932.93|928.93|933.12|929.12|932.73|928.73|19
1618781150000|2021-04-18 21:25:50|932.95|928.95|933.64|929.64|933.72|929.72|932.95|928.95|25
1618781160000|2021-04-18 21:26:00|933.59|929.59|933.68|929.68|933.81|929.81|933.5|929.5|21
1618781170000|2021-04-18 21:26:10|933.76|929.76|933.76|929.76|933.76|929.76|933.74|929.74|3
1618781180000|2021-04-18 21:26:20|933.79|929.79|933.78|929.78|933.79|929.79|933.34|929.34|15
1618781190000|2021-04-18 21:26:30|933.82|929.82|932.68|928.68|933.83|929.83|932.68|928.68|27
1618781200000|2021-04-18 21:26:40|933.02|929.02|932.97|928.97|933.46|929.46|932.96|928.96|20
1618781210000|2021-04-18 21:26:50|932.95|928.95|931.68|927.68|933.02|929.02|931.68|927.68|30
1618781220000|2021-04-18 21:27:00|931.7|927.7|931.77|927.77|932.09|928.09|931.46|927.46|29
1618781230000|2021-04-18 21:27:10|932.09|928.09|931.13|927.13|932.11|928.11|931.12|927.12|26
1618781240000|2021-04-18 21:27:20|931.17|927.17|931.66|927.66|931.74|927.74|931.08|927.08|31
1618781250000|2021-04-18 21:27:30|931.65|927.65|931.64|927.64|931.82|927.82|931.58|927.58|20
1618781260000|2021-04-18 21:27:40|931.55|927.55|930.77|926.77|931.55|927.55|930.67|926.67|26
1618781270000|2021-04-18 21:27:50|930.82|926.82|930.23|926.23|930.82|926.82|930.18|926.18|36
1618781280000|2021-04-18 21:28:00|930.32|926.32|930.02|926.02|930.33|926.33|929.89|925.89|31
1618781290000|2021-04-18 21:28:10|930.01|926.01|929.67|925.67|930.01|926.01|929.51|925.51|32
1618781300000|2021-04-18 21:28:20|929.75|925.75|929.5|925.5|929.76|925.76|929.31|925.31|20
1618781310000|2021-04-18 21:28:30|929.19|925.19|928.58|924.58|929.39|925.39|928.51|924.51|31
1618781320000|2021-04-18 21:28:40|928.57|924.57|928.83|924.83|928.84|924.84|928.44|924.44|30
1618781330000|2021-04-18 21:28:50|928.82|924.82|929.72|925.72|929.74|925.74|928.58|924.58|35
1618781340000|2021-04-18 21:29:00|929.61|925.61|928.26|924.26|929.87|925.87|928.26|924.26|21
1618781350000|2021-04-18 21:29:10|928.23|924.23|928.87|924.87|929.16|925.16|928.05|924.05|25
1618781360000|2021-04-18 21:29:20|928.82|924.82|929.7|925.7|929.72|925.72|928.39|924.39|23
1618781370000|2021-04-18 21:29:30|929.72|925.72|929.62|925.62|929.73|925.73|929.62|925.62|12
1618781380000|2021-04-18 21:29:40|929.7|925.7|929.64|925.64|929.74|925.74|929.64|925.64|16
1618781390000|2021-04-18 21:29:50|929.65|925.65|929.73|925.73|929.74|925.74|929.65|925.65|12
1618781400000|2021-04-18 21:30:00|929.74|925.74|929.16|925.16|929.78|925.78|929.1|925.1|23
1618781410000|2021-04-18 21:30:10|929.52|925.52|930.25|926.25|930.25|926.25|929.16|925.16|22
1618781420000|2021-04-18 21:30:20|930.46|926.46|930.55|926.55|931.34|927.34|930.02|926.02|22
1618781430000|2021-04-18 21:30:30|930.96|926.96|930.55|926.55|931.2|927.2|930.55|926.55|22
1618781440000|2021-04-18 21:30:40|931.08|927.08|930.6|926.6|931.08|927.08|930.39|926.39|26
1618781450000|2021-04-18 21:30:50|930.61|926.61|929.02|925.02|930.61|926.61|929.02|925.02|24
1618781460000|2021-04-18 21:31:00|929.58|925.58|928.88|924.88|929.58|925.58|928.88|924.88|20
1618781470000|2021-04-18 21:31:10|928.89|924.89|928.72|924.72|929.08|925.08|928.72|924.72|13
1618781480000|2021-04-18 21:31:20|928.89|924.89|929.42|925.42|929.43|925.43|928.72|924.72|24
1618781490000|2021-04-18 21:31:30|929.29|925.29|928.93|924.93|929.41|925.41|928.87|924.87|23
1618781500000|2021-04-18 21:31:40|929.23|925.23|929.23|925.23|929.31|925.31|928.6|924.6|25
1618781510000|2021-04-18 21:31:50|929.26|925.26|928.97|924.97|929.34|925.34|928.97|924.97|26
1618781520000|2021-04-18 21:32:00|929.05|925.05|929.1|925.1|929.1|925.1|928.96|924.96|16
1618781530000|2021-04-18 21:32:10|929.08|925.08|928.43|924.43|929.09|925.09|928.42|924.42|25
1618781540000|2021-04-18 21:32:20|928.35|924.35|928.24|924.24|928.6|924.6|928.23|924.23|21
1618781550000|2021-04-18 21:32:30|928.23|924.23|928.26|924.26|928.27|924.27|928.22|924.22|10
1618781560000|2021-04-18 21:32:40|928.27|924.27|927.98|923.98|928.33|924.33|927.98|923.98|27
1618781570000|2021-04-18 21:32:50|927.94|923.94|928.01|924.01|928.02|924.02|927.84|923.84|22
1618781580000|2021-04-18 21:33:00|928.03|924.03|929.59|925.59|929.69|925.69|927.71|923.71|31
1618781590000|2021-04-18 21:33:10|929.57|925.57|929.66|925.66|929.67|925.67|928.98|924.98|25
1618781600000|2021-04-18 21:33:20|929.64|925.64|929.53|925.53|929.76|925.76|929.21|925.21|21
1618781610000|2021-04-18 21:33:30|929.52|925.52|929.31|925.31|929.73|925.73|929.02|925.02|30
1618781620000|2021-04-18 21:33:40|929.35|925.35|928.61|924.61|929.35|925.35|928.48|924.48|25
1618781630000|2021-04-18 21:33:50|928.65|924.65|928.54|924.54|929|925|928.54|924.54|26
1618781640000|2021-04-18 21:34:00|928.56|924.56|928.41|924.41|928.59|924.59|928.37|924.37|18
1618781650000|2021-04-18 21:34:10|928.39|924.39|928.47|924.47|928.51|924.51|928.36|924.36|9
1618781660000|2021-04-18 21:34:20|928.48|924.48|928.65|924.65|928.7|924.7|928.41|924.41|22
1618781670000|2021-04-18 21:34:30|928.59|924.59|928.49|924.49|928.65|924.65|928.35|924.35|17
1618781680000|2021-04-18 21:34:40|928.48|924.48|928.63|924.63|928.65|924.65|928.48|924.48|25
1618781690000|2021-04-18 21:34:50|928.64|924.64|928.44|924.44|928.64|924.64|928.43|924.43|12
1618781700000|2021-04-18 21:35:00|928.43|924.43|928.53|924.53|928.53|924.53|928.28|924.28|23
1618781710000|2021-04-18 21:35:10|928.54|924.54|928.65|924.65|928.66|924.66|928.53|924.53|29
1618781720000|2021-04-18 21:35:20|928.63|924.63|928.54|924.54|928.65|924.65|928.54|924.54|15
1618781730000|2021-04-18 21:35:30|928.55|924.55|928.57|924.57|928.57|924.57|928.49|924.49|6
1618781740000|2021-04-18 21:35:40|928.58|924.58|928.55|924.55|928.86|924.86|927.44|923.44|28
1618781750000|2021-04-18 21:35:50|928.59|924.59|929.2|925.2|929.34|925.34|928.54|924.54|18
1618781760000|2021-04-18 21:36:00|929.31|925.31|929.37|925.37|929.59|925.59|928.86|924.86|10
1618781770000|2021-04-18 21:36:10|929.32|925.32|928.57|924.57|929.32|925.32|928.57|924.57|5
1618781780000|2021-04-18 21:36:20|928.58|924.58|929.85|925.85|929.87|925.87|928.58|924.58|9
1618781790000|2021-04-18 21:36:30|930.04|926.04|929.78|925.78|930.04|926.04|929.78|925.78|4
1618781800000|2021-04-18 21:36:40|929.76|925.76|929.77|925.77|929.94|925.94|929.76|925.76|8
1618781810000|2021-04-18 21:36:50|928.93|924.93|928.91|924.91|930.08|926.08|928.91|924.91|17
1618781820000|2021-04-18 21:37:00|929.9|925.9|929.91|925.91|930.04|926.04|929.9|925.9|9
1618781830000|2021-04-18 21:37:10|929.92|925.92|930.01|926.01|930.03|926.03|929.91|925.91|14
1618781840000|2021-04-18 21:37:20|930.04|926.04|929.61|925.61|930.1|926.1|929.35|925.35|13
1618781850000|2021-04-18 21:37:30|929.59|925.59|929.69|925.69|929.69|925.69|929.38|925.38|17
1618781860000|2021-04-18 21:37:40|929.44|925.44|929.62|925.62|929.69|925.69|929.44|925.44|17
1618781870000|2021-04-18 21:37:50|929.61|925.61|929.43|925.43|929.62|925.62|929.35|925.35|15
1618781880000|2021-04-18 21:38:00|929.44|925.44|929.75|925.75|929.88|925.88|929.41|925.41|15
1618781890000|2021-04-18 21:38:10|929.87|925.87|929.92|925.92|929.93|925.93|929.72|925.72|26
1618781900000|2021-04-18 21:38:20|929.93|925.93|929.95|925.95|929.95|925.95|929.78|925.78|22
1618781910000|2021-04-18 21:38:30|929.84|925.84|929.85|925.85|929.95|925.95|929.7|925.7|28
1618781920000|2021-04-18 21:38:40|929.72|925.72|929.22|925.22|929.78|925.78|929.21|925.21|21
1618781930000|2021-04-18 21:38:50|929.37|925.37|929.74|925.74|929.77|925.77|929.22|925.22|24
1618781940000|2021-04-18 21:39:00|929.71|925.71|929.73|925.73|929.73|925.73|929.62|925.62|14
1618781950000|2021-04-18 21:39:10|929.83|925.83|930.17|926.17|930.31|926.31|929.79|925.79|21
1618781960000|2021-04-18 21:39:20|929.95|925.95|930.18|926.18|930.54|926.54|929.86|925.86|25
1618781970000|2021-04-18 21:39:30|930.29|926.29|930.73|926.73|930.73|926.73|930.29|926.29|12
1618781980000|2021-04-18 21:39:40|930.72|926.72|930.48|926.48|930.94|926.94|930.45|926.45|21
1618781990000|2021-04-18 21:39:50|930.52|926.52|930.48|926.48|930.82|926.82|930.44|926.44|12
1618782000000|2021-04-18 21:40:00|930.52|926.52|930.63|926.63|930.94|926.94|930.52|926.52|9
1618782010000|2021-04-18 21:40:10|930.68|926.68|930.41|926.41|930.68|926.68|930.37|926.37|16
1618782020000|2021-04-18 21:40:20|930.59|926.59|930.68|926.68|930.76|926.76|930.39|926.39|20
1618782030000|2021-04-18 21:40:30|931.04|927.04|930.83|926.83|931.25|927.25|929.67|925.67|18
1618782040000|2021-04-18 21:40:40|931.2|927.2|930.72|926.72|931.2|927.2|930.72|926.72|27
1618782050000|2021-04-18 21:40:50|930.53|926.53|929.79|925.79|930.61|926.61|929.79|925.79|28
1618782060000|2021-04-18 21:41:00|930.03|926.03|929.88|925.88|930.03|926.03|929.78|925.78|19
1618782070000|2021-04-18 21:41:10|929.87|925.87|929.37|925.37|929.87|925.87|929.24|925.24|20
1618782080000|2021-04-18 21:41:20|929.47|925.47|929.04|925.04|929.58|925.58|929.04|925.04|29
1618782090000|2021-04-18 21:41:30|929|925|928.19|924.19|929.06|925.06|927.98|923.98|35
1618782100000|2021-04-18 21:41:40|928.17|924.17|924.7|920.7|928.17|924.17|924.6|920.6|36
1618782110000|2021-04-18 21:41:50|924.71|920.71|924.58|920.58|924.9|920.9|923.97|919.97|35
1618782120000|2021-04-18 21:42:00|924.45|920.45|924.04|920.04|924.47|920.47|924.01|920.01|33
1618782130000|2021-04-18 21:42:10|923.87|919.87|923.55|919.55|924.09|920.09|923.55|919.55|24
1618782140000|2021-04-18 21:42:20|923.53|919.53|922.73|918.73|923.86|919.86|922.73|918.73|29
1618782150000|2021-04-18 21:42:30|922.67|918.67|921.44|917.44|922.68|918.68|921.3|917.3|32
1618782160000|2021-04-18 21:42:40|921.45|917.45|921.3|917.3|921.53|917.53|921.28|917.28|27
1618782170000|2021-04-18 21:42:50|921.34|917.34|919.59|915.59|921.43|917.43|919.59|915.59|27
1618782180000|2021-04-18 21:43:00|919.89|915.89|919.62|915.62|919.99|915.99|919.24|915.24|31
1618782190000|2021-04-18 21:43:10|919.59|915.59|920.23|916.23|920.29|916.29|919.53|915.53|32
1618782200000|2021-04-18 21:43:20|920.19|916.19|920.33|916.33|920.57|916.57|919.92|915.92|27
1618782210000|2021-04-18 21:43:30|920.38|916.38|920.79|916.79|921.06|917.06|920.38|916.38|26
1618782220000|2021-04-18 21:43:40|920.78|916.78|921.13|917.13|921.23|917.23|920.32|916.32|27
1618782230000|2021-04-18 21:43:50|920.89|916.89|921.37|917.37|921.41|917.41|920.75|916.75|19
1618782240000|2021-04-18 21:44:00|921.84|917.84|921.92|917.92|922.24|918.24|921.83|917.83|29
1618782250000|2021-04-18 21:44:10|921.76|917.76|921.36|917.36|921.78|917.78|921.2|917.2|20
1618782260000|2021-04-18 21:44:20|921.37|917.37|921.5|917.5|921.54|917.54|921.34|917.34|22
1618782270000|2021-04-18 21:44:30|921.55|917.55|921.58|917.58|921.58|917.58|921.5|917.5|9
1618782280000|2021-04-18 21:44:40|921.62|917.62|922.01|918.01|922.24|918.24|921.56|917.56|23
1618782290000|2021-04-18 21:44:50|922.16|918.16|922.64|918.64|923.28|919.28|921.49|917.49|23
1618782300000|2021-04-18 21:45:00|921.65|917.65|923.41|919.41|923.76|919.76|921.65|917.65|29
1618782310000|2021-04-18 21:45:10|923.43|919.43|922.8|918.8|923.56|919.56|922.8|918.8|20
1618782320000|2021-04-18 21:45:20|922.79|918.79|922.82|918.82|922.87|918.87|922.75|918.75|25
1618782330000|2021-04-18 21:45:30|922.76|918.76|922.81|918.81|923.04|919.04|922.69|918.69|25
1618782340000|2021-04-18 21:45:40|922.8|918.8|922.29|918.29|922.82|918.82|921.85|917.85|23
1618782350000|2021-04-18 21:45:50|922.3|918.3|921.94|917.94|922.35|918.35|921.89|917.89|32
1618782360000|2021-04-18 21:46:00|921.82|917.82|921.46|917.46|921.87|917.87|921.45|917.45|28
1618782370000|2021-04-18 21:46:10|921.47|917.47|921.87|917.87|922.18|918.18|921.47|917.47|34
1618782380000|2021-04-18 21:46:20|921.58|917.58|919.97|915.97|921.59|917.59|919.96|915.96|30
1618782390000|2021-04-18 21:46:30|919.95|915.95|919.76|915.76|920.17|916.17|919.54|915.54|37
1618782400000|2021-04-18 21:46:40|919.56|915.56|920.28|916.28|920.49|916.49|919.49|915.49|28
1618782410000|2021-04-18 21:46:50|920.33|916.33|920.64|916.64|921.16|917.16|919.55|915.55|29
1618782420000|2021-04-18 21:47:00|921.01|917.01|921.07|917.07|921.65|917.65|920.73|916.73|31
1618782430000|2021-04-18 21:47:10|921.03|917.03|921.48|917.48|921.7|917.7|920.52|916.52|33
1618782440000|2021-04-18 21:47:20|921.49|917.49|920.46|916.46|921.63|917.63|920.45|916.45|28
1618782450000|2021-04-18 21:47:30|920.51|916.51|920.39|916.39|920.79|916.79|919.87|915.87|27
1618782460000|2021-04-18 21:47:40|920.33|916.33|919.55|915.55|920.33|916.33|919.53|915.53|24
1618782470000|2021-04-18 21:47:50|919.48|915.48|919.7|915.7|919.78|915.78|919.4|915.4|19
1618782480000|2021-04-18 21:48:00|919.76|915.76|919.73|915.73|919.9|915.9|919.54|915.54|32
1618782490000|2021-04-18 21:48:10|919.79|915.79|919.49|915.49|920.2|916.2|919.49|915.49|24
1618782500000|2021-04-18 21:48:20|919.52|915.52|919.07|915.07|919.66|915.66|919.07|915.07|29
1618782510000|2021-04-18 21:48:30|919.28|915.28|919.92|915.92|919.92|915.92|919.09|915.09|36
1618782520000|2021-04-18 21:48:40|919.93|915.93|919.61|915.61|919.94|915.94|919.41|915.41|26
1618782530000|2021-04-18 21:48:50|919.6|915.6|919.41|915.41|919.62|915.62|919.27|915.27|22
1618782540000|2021-04-18 21:49:00|919.54|915.54|919.72|915.72|919.9|915.9|919.25|915.25|26
1618782550000|2021-04-18 21:49:10|919.74|915.74|919.83|915.83|919.91|915.91|919.65|915.65|28
1618782560000|2021-04-18 21:49:20|919.9|915.9|920.01|916.01|920.05|916.05|919.9|915.9|10
1618782570000|2021-04-18 21:49:30|920.04|916.04|920.09|916.09|920.18|916.18|919.43|915.43|23
1618782580000|2021-04-18 21:49:40|920.1|916.1|920.1|916.1|920.14|916.14|920.05|916.05|20
1618782590000|2021-04-18 21:49:50|920.08|916.08|920.37|916.37|920.6|916.6|919.7|915.7|20
1618782600000|2021-04-18 21:50:00|920.43|916.43|920.58|916.58|920.6|916.6|920.34|916.34|12
1618782610000|2021-04-18 21:50:10|920.57|916.57|920.71|916.71|920.75|916.75|920.4|916.4|25
1618782620000|2021-04-18 21:50:20|920.7|916.7|920.6|916.6|920.7|916.7|920.56|916.56|7
1618782630000|2021-04-18 21:50:30|920.61|916.61|920.89|916.89|921.05|917.05|920.61|916.61|21
1618782640000|2021-04-18 21:50:40|920.9|916.9|920.84|916.84|921.04|917.04|920.84|916.84|8
1618782650000|2021-04-18 21:50:50|921.09|917.09|921.08|917.08|921.31|917.31|920.9|916.9|19
1618782660000|2021-04-18 21:51:00|921.07|917.07|921.54|917.54|921.62|917.62|920.59|916.59|30
1618782670000|2021-04-18 21:51:10|920.59|916.59|922.34|918.34|922.38|918.38|920.59|916.59|18
1618782680000|2021-04-18 21:51:20|922.35|918.35|923.52|919.52|924.49|920.49|922.35|918.35|24
1618782690000|2021-04-18 21:51:30|923.53|919.53|922.74|918.74|923.53|919.53|922.57|918.57|33
1618782700000|2021-04-18 21:51:40|922.85|918.85|924.21|920.21|924.29|920.29|922.85|918.85|30
1618782710000|2021-04-18 21:51:50|924.24|920.24|924.2|920.2|924.54|920.54|924.06|920.06|29
1618782720000|2021-04-18 21:52:00|924.62|920.62|924.55|920.55|924.96|920.96|924.55|920.55|34
1618782730000|2021-04-18 21:52:10|924.56|920.56|925.02|921.02|925.19|921.19|924.53|920.53|28
1618782740000|2021-04-18 21:52:20|925.03|921.03|924.66|920.66|925.37|921.37|924.65|920.65|27
1618782750000|2021-04-18 21:52:30|924.68|920.68|924.63|920.63|924.68|920.68|924.04|920.04|32
1618782760000|2021-04-18 21:52:40|924.69|920.69|925.06|921.06|925.09|921.09|923|919|30
1618782770000|2021-04-18 21:52:50|924.71|920.71|925.06|921.06|925.65|921.65|924.66|920.66|31
1618782780000|2021-04-18 21:53:00|925.48|921.48|925.1|921.1|925.51|921.51|925.02|921.02|33
1618782790000|2021-04-18 21:53:10|925.11|921.11|924.33|920.33|925.42|921.42|924.33|920.33|27
1618782800000|2021-04-18 21:53:20|925.06|921.06|925.96|921.96|925.96|921.96|924.33|920.33|23
1618782810000|2021-04-18 21:53:30|926.01|922.01|924.92|920.92|926.1|922.1|924.78|920.78|34
1618782820000|2021-04-18 21:53:40|925|921|924.8|920.8|925.28|921.28|924.21|920.21|37
1618782830000|2021-04-18 21:53:50|924.82|920.82|924.58|920.58|925.2|921.2|924.44|920.44|26
1618782840000|2021-04-18 21:54:00|925.06|921.06|924.96|920.96|925.18|921.18|924.58|920.58|24
1618782850000|2021-04-18 21:54:10|925.21|921.21|924.94|920.94|925.25|921.25|924.63|920.63|21
1618782860000|2021-04-18 21:54:20|924.75|920.75|925.46|921.46|925.46|921.46|924.73|920.73|17
1618782870000|2021-04-18 21:54:30|925.37|921.37|925.51|921.51|925.78|921.78|925.36|921.36|12
1618782880000|2021-04-18 21:54:40|925.54|921.54|925.02|921.02|925.9|921.9|924.79|920.79|19
1618782890000|2021-04-18 21:54:50|925.57|921.57|925.04|921.04|926.05|922.05|925.01|921.01|23
1618782900000|2021-04-18 21:55:00|925.3|921.3|925.93|921.93|926.44|922.44|925.3|921.3|24
1618782910000|2021-04-18 21:55:10|925.5|921.5|925.59|921.59|926.55|922.55|925.41|921.41|24
1618782920000|2021-04-18 21:55:20|926.49|922.49|926.89|922.89|926.92|922.92|925.57|921.57|22
1618782930000|2021-04-18 21:55:30|927.06|923.06|926.9|922.9|927.06|923.06|926.89|922.89|4
1618782940000|2021-04-18 21:55:40|926.91|922.91|926.88|922.88|926.93|922.93|925.75|921.75|10
1618782950000|2021-04-18 21:55:50|926.89|922.89|927.5|923.5|928.15|924.15|926.78|922.78|27
1618782960000|2021-04-18 21:56:00|927.84|923.84|928.42|924.42|928.55|924.55|927.58|923.58|33
1618782970000|2021-04-18 21:56:10|928.52|924.52|929.08|925.08|929.41|925.41|927.97|923.97|30
1618782980000|2021-04-18 21:56:20|929.05|925.05|930.18|926.18|930.29|926.29|927.73|923.73|38
1618782990000|2021-04-18 21:56:30|930.07|926.07|930.67|926.67|930.67|926.67|929.9|925.9|37
1618783000000|2021-04-18 21:56:40|930.3|926.3|930.46|926.46|931.12|927.12|929.75|925.75|32
1618783010000|2021-04-18 21:56:50|929.74|925.74|933.11|929.11|933.11|929.11|929.55|925.55|38
1618783020000|2021-04-18 21:57:00|932.99|928.99|931.82|927.82|932.99|928.99|930.52|926.52|29
1618783030000|2021-04-18 21:57:10|931.39|927.39|932.46|928.46|932.75|928.75|930.86|926.86|33
1618783040000|2021-04-18 21:57:20|932.6|928.6|934.78|930.78|934.78|930.78|932.6|928.6|35
1618783050000|2021-04-18 21:57:30|934.79|930.79|934.75|930.75|934.92|930.92|933.59|929.59|29
1618783060000|2021-04-18 21:57:40|934.69|930.69|934.93|930.93|935.11|931.11|933.6|929.6|36
1618783070000|2021-04-18 21:57:50|934.94|930.94|933.73|929.73|935.18|931.18|933.73|929.73|22
1618783080000|2021-04-18 21:58:00|934.21|930.21|933.93|929.93|935.1|931.1|933.73|929.73|36
1618783090000|2021-04-18 21:58:10|933.68|929.68|934.36|930.36|934.98|930.98|933.68|929.68|38
1618783100000|2021-04-18 21:58:20|934.26|930.26|934.33|930.33|934.9|930.9|933.72|929.72|29
1618783110000|2021-04-18 21:58:30|934.75|930.75|933.76|929.76|934.87|930.87|933.73|929.73|25
1618783120000|2021-04-18 21:58:40|934.19|930.19|934.3|930.3|934.84|930.84|933.74|929.74|29
1618783130000|2021-04-18 21:58:50|934.31|930.31|934.09|930.09|934.31|930.31|933.02|929.02|32
1618783140000|2021-04-18 21:59:00|933|929|934.13|930.13|934.7|930.7|933|929|35
1618783150000|2021-04-18 21:59:10|934.08|930.08|934.55|930.55|934.63|930.63|933.59|929.59|32
1618783160000|2021-04-18 21:59:20|934.26|930.26|935.28|931.28|935.94|931.94|934.26|930.26|28
1618783170000|2021-04-18 21:59:30|935.3|931.3|935.98|931.98|935.98|931.98|934.92|930.92|19
1618783180000|2021-04-18 21:59:40|936.09|932.09|935.59|931.59|936.39|932.39|935.59|931.59|25
1618783190000|2021-04-18 21:59:50|935.05|931.05|935.75|931.75|936.27|932.27|935.05|931.05|23
1618783200000|2021-04-18 22:00:00|936.26|932.26|936.64|932.64|936.98|932.98|935.21|931.21|34
1618783210000|2021-04-18 22:00:10|936.95|932.95|937.4|933.4|937.4|933.4|936.62|932.62|33
1618783220000|2021-04-18 22:00:20|937.14|933.14|937.5|933.5|937.59|933.59|937.12|933.12|26
1618783230000|2021-04-18 22:00:30|937.34|933.34|938.6|934.6|938.63|934.63|937.34|933.34|22
1618783240000|2021-04-18 22:00:40|937.92|933.92|939.56|935.56|939.56|935.56|937.74|933.74|27
1618783250000|2021-04-18 22:00:50|938.33|934.33|938.96|934.96|939.69|935.69|938.33|934.33|38
1618783260000|2021-04-18 22:01:00|938.95|934.95|938.85|934.85|939.07|935.07|938.81|934.81|35
1618783270000|2021-04-18 22:01:10|938.84|934.84|939.05|935.05|939.06|935.06|938.54|934.54|36
1618783280000|2021-04-18 22:01:20|939.08|935.08|939.38|935.38|939.4|935.4|938.06|934.06|34
1618783290000|2021-04-18 22:01:30|939.39|935.39|938.13|934.13|939.39|935.39|938.05|934.05|30
1618783300000|2021-04-18 22:01:40|938.15|934.15|937.56|933.56|938.35|934.35|937.41|933.41|38
1618783310000|2021-04-18 22:01:50|937.62|933.62|938.45|934.45|938.5|934.5|937.45|933.45|34
1618783320000|2021-04-18 22:02:00|938.46|934.46|938.82|934.82|938.9|934.9|937.98|933.98|25
1618783330000|2021-04-18 22:02:10|938.9|934.9|938.09|934.09|939.09|935.09|937.69|933.69|26
1618783340000|2021-04-18 22:02:20|938.08|934.08|938.37|934.37|938.67|934.67|938.03|934.03|34
1618783350000|2021-04-18 22:02:30|938.39|934.39|938.27|934.27|938.56|934.56|937.95|933.95|34
1618783360000|2021-04-18 22:02:40|938.34|934.34|937.9|933.9|938.85|934.85|937.77|933.77|37
1618783370000|2021-04-18 22:02:50|937.97|933.97|938.31|934.31|939.05|935.05|937.68|933.68|27
1618783380000|2021-04-18 22:03:00|938.26|934.26|938.28|934.28|938.41|934.41|937.97|933.97|34
1618783390000|2021-04-18 22:03:10|938|934|938.54|934.54|938.54|934.54|937.96|933.96|32
1618783400000|2021-04-18 22:03:20|938.52|934.52|938.42|934.42|938.6|934.6|937.97|933.97|25
1618783410000|2021-04-18 22:03:30|938.52|934.52|937.35|933.35|938.52|934.52|937.35|933.35|30
1618783420000|2021-04-18 22:03:40|937.39|933.39|937.36|933.36|937.44|933.44|937.14|933.14|32
1618783430000|2021-04-18 22:03:50|937.37|933.37|937.99|933.99|937.99|933.99|937.37|933.37|28
1618783440000|2021-04-18 22:04:00|937.91|933.91|938.38|934.38|938.45|934.45|936.87|932.87|31
1618783450000|2021-04-18 22:04:10|937.56|933.56|938.16|934.16|939.13|935.13|937.56|933.56|35
1618783460000|2021-04-18 22:04:20|938.34|934.34|938.76|934.76|938.86|934.86|938.3|934.3|24
1618783470000|2021-04-18 22:04:30|938.77|934.77|938.96|934.96|939.29|935.29|938.34|934.34|28
1618783480000|2021-04-18 22:04:40|938.38|934.38|939.37|935.37|939.7|935.7|938.38|934.38|26
1618783490000|2021-04-18 22:04:50|938.39|934.39|939.26|935.26|939.77|935.77|938.38|934.38|21
1618783500000|2021-04-18 22:05:00|939.66|935.66|940.73|936.73|940.73|936.73|939.66|935.66|31
1618783510000|2021-04-18 22:05:10|940.62|936.62|941.44|937.44|941.44|937.44|940.46|936.46|24
1618783520000|2021-04-18 22:05:20|941.11|937.11|941.71|937.71|941.84|937.84|941.11|937.11|25
1618783530000|2021-04-18 22:05:30|941.69|937.69|941.69|937.69|942.38|938.38|941.37|937.37|33
1618783540000|2021-04-18 22:05:40|942.25|938.25|942.2|938.2|942.25|938.25|941.61|937.61|15
1618783550000|2021-04-18 22:05:50|941.66|937.66|943.61|939.61|943.61|939.61|941.66|937.66|25
1618783560000|2021-04-18 22:06:00|943.7|939.7|944.88|940.88|945.93|941.93|943.57|939.57|34
1618783570000|2021-04-18 22:06:10|945.27|941.27|945.27|941.27|945.32|941.32|944.8|940.8|31
1618783580000|2021-04-18 22:06:20|945.34|941.34|946.05|942.05|946.05|942.05|943.53|939.53|30
1618783590000|2021-04-18 22:06:30|945.93|941.93|945.48|941.48|946.75|942.75|945.36|941.36|33
1618783600000|2021-04-18 22:06:40|945.29|941.29|946.03|942.03|946.03|942.03|945.21|941.21|33
1618783610000|2021-04-18 22:06:50|946.2|942.2|946.3|942.3|946.77|942.77|946.2|942.2|35
1618783620000|2021-04-18 22:07:00|946.21|942.21|946.88|942.88|947.13|943.13|946.21|942.21|32
1618783630000|2021-04-18 22:07:10|947.06|943.06|947.14|943.14|947.26|943.26|946.49|942.49|21
1618783640000|2021-04-18 22:07:20|947.12|943.12|948.05|944.05|948.46|944.46|946.52|942.52|34
1618783650000|2021-04-18 22:07:30|948.06|944.06|949.84|945.84|949.84|945.84|948.06|944.06|19
1618783660000|2021-04-18 22:07:40|949.93|945.93|949.95|945.95|950.25|946.25|949.71|945.71|31
1618783670000|2021-04-18 22:07:50|949.93|945.93|950.16|946.16|950.48|946.48|949.63|945.63|34
1618783680000|2021-04-18 22:08:00|950.17|946.17|950.69|946.69|950.69|946.69|949.46|945.46|29
1618783690000|2021-04-18 22:08:10|950.78|946.78|949.13|945.13|950.93|946.93|949.13|945.13|31
1618783700000|2021-04-18 22:08:20|949.68|945.68|949.88|945.88|950.08|946.08|949.4|945.4|31
1618783710000|2021-04-18 22:08:30|949.94|945.94|949.7|945.7|950.25|946.25|949.69|945.69|38
1618783720000|2021-04-18 22:08:40|949.75|945.75|949.72|945.72|949.81|945.81|949.34|945.34|28
1618783730000|2021-04-18 22:08:50|949.76|945.76|949.94|945.94|949.94|945.94|949.57|945.57|22
1618783740000|2021-04-18 22:09:00|949.83|945.83|950.45|946.45|950.5|946.5|949.83|945.83|24
1618783750000|2021-04-18 22:09:10|950.55|946.55|950.41|946.41|950.79|946.79|950.22|946.22|25
1618783760000|2021-04-18 22:09:20|950.42|946.42|951.14|947.14|951.24|947.24|950.33|946.33|27
1618783770000|2021-04-18 22:09:30|951.16|947.16|950.31|946.31|951.16|947.16|950.3|946.3|27
1618783780000|2021-04-18 22:09:40|950.78|946.78|951.05|947.05|951.09|947.09|950.31|946.31|22
1618783790000|2021-04-18 22:09:50|951.07|947.07|951.74|947.74|951.91|947.91|950.4|946.4|29
1618783800000|2021-04-18 22:10:00|951.77|947.77|952.01|948.01|952.05|948.05|951.06|947.06|19
1618783810000|2021-04-18 22:10:10|952.05|948.05|952.18|948.18|952.19|948.19|951.42|947.42|15
1618783820000|2021-04-18 22:10:20|952.19|948.19|951.53|947.53|952.19|948.19|951.15|947.15|33
1618783830000|2021-04-18 22:10:30|951.55|947.55|951.97|947.97|951.97|947.97|951.44|947.44|32
1618783840000|2021-04-18 22:10:40|951.96|947.96|951.77|947.77|952.14|948.14|951.7|947.7|27
1618783850000|2021-04-18 22:10:50|951.85|947.85|951.7|947.7|951.89|947.89|951.58|947.58|24
1618783860000|2021-04-18 22:11:00|951.68|947.68|952|948|952.01|948.01|951.68|947.68|23
1618783870000|2021-04-18 22:11:10|952.06|948.06|952.15|948.15|952.25|948.25|952.06|948.06|27
1618783880000|2021-04-18 22:11:20|952.03|948.03|951.59|947.59|952.08|948.08|951.51|947.51|30
1618783890000|2021-04-18 22:11:30|951.58|947.58|951.31|947.31|951.88|947.88|951.24|947.24|27
1618783900000|2021-04-18 22:11:40|951.33|947.33|950.77|946.77|951.33|947.33|950.77|946.77|20
1618783910000|2021-04-18 22:11:50|950.55|946.55|950.35|946.35|950.56|946.56|950.32|946.32|27
1618783920000|2021-04-18 22:12:00|950.34|946.34|950.97|946.97|950.97|946.97|950.34|946.34|32
1618783930000|2021-04-18 22:12:10|951.11|947.11|951.16|947.16|951.44|947.44|950.47|946.47|35
1618783940000|2021-04-18 22:12:20|951.26|947.26|950.78|946.78|951.51|947.51|950.78|946.78|33
1618783950000|2021-04-18 22:12:30|951.04|947.04|951.56|947.56|951.56|947.56|950.33|946.33|34
1618783960000|2021-04-18 22:12:40|951.51|947.51|951.35|947.35|951.73|947.73|951.34|947.34|26
1618783970000|2021-04-18 22:12:50|951.34|947.34|950.92|946.92|951.69|947.69|950.9|946.9|28
1618783980000|2021-04-18 22:13:00|951.01|947.01|951.12|947.12|951.12|947.12|950.88|946.88|19
1618783990000|2021-04-18 22:13:10|951.01|947.01|950.78|946.78|951.36|947.36|950.72|946.72|31
1618784000000|2021-04-18 22:13:20|950.74|946.74|949.45|945.45|950.78|946.78|949.1|945.1|22
1618784010000|2021-04-18 22:13:30|949.44|945.44|949.27|945.27|949.61|945.61|949.04|945.04|34
1618784020000|2021-04-18 22:13:40|949.35|945.35|949.51|945.51|949.53|945.53|949.09|945.09|32
1618784030000|2021-04-18 22:13:50|949.2|945.2|950.22|946.22|950.31|946.31|948.85|944.85|33
1618784040000|2021-04-18 22:14:00|950.17|946.17|950.16|946.16|950.19|946.19|950.01|946.01|21
1618784050000|2021-04-18 22:14:10|950.6|946.6|950.81|946.81|950.98|946.98|950.01|946.01|27
1618784060000|2021-04-18 22:14:20|950.85|946.85|951.26|947.26|951.79|947.79|950.81|946.81|29
1618784070000|2021-04-18 22:14:30|951.17|947.17|950.11|946.11|951.17|947.17|950.11|946.11|35
1618784080000|2021-04-18 22:14:40|950.1|946.1|950|946|950.1|946.1|949.6|945.6|29
1618784090000|2021-04-18 22:14:50|950.02|946.02|949.81|945.81|950.35|946.35|949.76|945.76|27
1618784100000|2021-04-18 22:15:00|949.83|945.83|949.83|945.83|949.97|945.97|949.69|945.69|30
1618784110000|2021-04-18 22:15:10|949.89|945.89|948.96|944.96|949.89|945.89|948.91|944.91|24
1618784120000|2021-04-18 22:15:20|948.97|944.97|948.4|944.4|948.97|944.97|948.18|944.18|31
1618784130000|2021-04-18 22:15:30|948.26|944.26|949.21|945.21|949.41|945.41|948.23|944.23|30
1618784140000|2021-04-18 22:15:40|949.41|945.41|948.95|944.95|949.41|945.41|948.9|944.9|30
1618784150000|2021-04-18 22:15:50|948.9|944.9|948.62|944.62|949.07|945.07|948.49|944.49|32
1618784160000|2021-04-18 22:16:00|948.65|944.65|948.73|944.73|949.02|945.02|948.14|944.14|32
1618784170000|2021-04-18 22:16:10|948.18|944.18|948.68|944.68|948.95|944.95|948.18|944.18|27
1618784180000|2021-04-18 22:16:20|948.66|944.66|948|944|948.69|944.69|947.99|943.99|23
1618784190000|2021-04-18 22:16:30|948.01|944.01|947.38|943.38|948.19|944.19|947.38|943.38|19
1618784200000|2021-04-18 22:16:40|947.26|943.26|946.36|942.36|947.26|943.26|945.76|941.76|34
1618784210000|2021-04-18 22:16:50|946.32|942.32|946.44|942.44|947.05|943.05|946.2|942.2|35
1618784220000|2021-04-18 22:17:00|946.27|942.27|945.69|941.69|946.38|942.38|945.59|941.59|31
1618784230000|2021-04-18 22:17:10|945.72|941.72|945.62|941.62|946.33|942.33|945.62|941.62|32
1618784240000|2021-04-18 22:17:20|945.61|941.61|945.67|941.67|945.85|941.85|945.21|941.21|30
1618784250000|2021-04-18 22:17:30|945.23|941.23|944.77|940.77|945.66|941.66|944.77|940.77|24
1618784260000|2021-04-18 22:17:40|945.05|941.05|945.05|941.05|945.19|941.19|945.05|941.05|23
1618784270000|2021-04-18 22:17:50|944.74|940.74|943.35|939.35|945.15|941.15|943.35|939.35|32
1618784280000|2021-04-18 22:18:00|943.34|939.34|944.52|940.52|944.55|940.55|943.22|939.22|33
1618784290000|2021-04-18 22:18:10|944.53|940.53|944.27|940.27|945.01|941.01|944.15|940.15|33
1618784300000|2021-04-18 22:18:20|944.28|940.28|943.97|939.97|944.28|940.28|943.8|939.8|32
1618784310000|2021-04-18 22:18:30|943.93|939.93|943.75|939.75|944.16|940.16|943.59|939.59|31
1618784320000|2021-04-18 22:18:40|943.24|939.24|942.88|938.88|943.27|939.27|942.87|938.87|28
1618784330000|2021-04-18 22:18:50|942.79|938.79|941.66|937.66|942.81|938.81|941.63|937.63|21
1618784340000|2021-04-18 22:19:00|941.67|937.67|938.9|934.9|941.7|937.7|938.79|934.79|37
1618784350000|2021-04-18 22:19:10|939.03|935.03|940.06|936.06|940.18|936.18|938.87|934.87|36
1618784360000|2021-04-18 22:19:20|940.03|936.03|940.04|936.04|940.2|936.2|939.48|935.48|33
1618784370000|2021-04-18 22:19:30|940.1|936.1|938.75|934.75|940.1|936.1|937.54|933.54|38
1618784380000|2021-04-18 22:19:40|938.76|934.76|938.59|934.59|939|935|938.34|934.34|34
1618784390000|2021-04-18 22:19:50|938.81|934.81|939.05|935.05|939.05|935.05|938.72|934.72|29
1618784400000|2021-04-18 22:20:00|938.97|934.97|940.48|936.48|940.48|936.48|938.82|934.82|37
1618784410000|2021-04-18 22:20:10|940.51|936.51|941.06|937.06|941.38|937.38|940.51|936.51|34
1618784420000|2021-04-18 22:20:20|941.2|937.2|942.5|938.5|942.6|938.6|941.05|937.05|28
1618784430000|2021-04-18 22:20:30|942.45|938.45|941.85|937.85|942.51|938.51|941.8|937.8|31
1618784440000|2021-04-18 22:20:40|941.82|937.82|941.41|937.41|941.93|937.93|941.14|937.14|30
1618784450000|2021-04-18 22:20:50|941.34|937.34|942.96|938.96|943.03|939.03|941.31|937.31|33
1618784460000|2021-04-18 22:21:00|942.75|938.75|943.83|939.83|944.18|940.18|942.09|938.09|33
1618784470000|2021-04-18 22:21:10|943.84|939.84|943.97|939.97|944.28|940.28|943.84|939.84|26
1618784480000|2021-04-18 22:21:20|943.89|939.89|945.74|941.74|945.74|941.74|943.68|939.68|30
1618784490000|2021-04-18 22:21:30|945.76|941.76|945.76|941.76|946.79|942.79|945.63|941.63|17
1618784500000|2021-04-18 22:21:40|945.73|941.73|947.46|943.46|947.58|943.58|945.3|941.3|19
1618784510000|2021-04-18 22:21:50|948.04|944.04|947.92|943.92|948.44|944.44|947.67|943.67|21
1618784520000|2021-04-18 22:22:00|947.97|943.97|948.19|944.19|948.19|944.19|947.43|943.43|33
1618784530000|2021-04-18 22:22:10|948.1|944.1|948.12|944.12|949.29|945.29|948.1|944.1|34
1618784540000|2021-04-18 22:22:20|948.16|944.16|947.61|943.61|948.16|944.16|947.59|943.59|30
1618784550000|2021-04-18 22:22:30|947.53|943.53|946.68|942.68|947.53|943.53|946.68|942.68|30
1618784560000|2021-04-18 22:22:40|946.65|942.65|946.71|942.71|946.92|942.92|946.32|942.32|32
1618784570000|2021-04-18 22:22:50|946.72|942.72|946.3|942.3|946.75|942.75|946.27|942.27|25
1618784580000|2021-04-18 22:23:00|946.34|942.34|945.25|941.25|946.46|942.46|945.22|941.22|27
1618784590000|2021-04-18 22:23:10|945.28|941.28|945|941|945.28|941.28|944.49|940.49|27
1618784600000|2021-04-18 22:23:20|945.08|941.08|945.01|941.01|945.22|941.22|944.91|940.91|29
1618784610000|2021-04-18 22:23:30|945|941|946.35|942.35|946.92|942.92|944.88|940.88|33
1618784620000|2021-04-18 22:23:40|946.37|942.37|946.45|942.45|948.15|944.15|946.27|942.27|34
1618784630000|2021-04-18 22:23:50|947.77|943.77|948.26|944.26|948.41|944.41|946.42|942.42|33
1618784640000|2021-04-18 22:24:00|948.72|944.72|949.73|945.73|949.77|945.77|948.68|944.68|27
1618784650000|2021-04-18 22:24:10|949.92|945.92|950.09|946.09|950.26|946.26|948.04|944.04|35
1618784660000|2021-04-18 22:24:20|950.08|946.08|949.22|945.22|950.27|946.27|949.11|945.11|38
1618784670000|2021-04-18 22:24:30|949.12|945.12|949.92|945.92|949.96|945.96|948.92|944.92|32
1618784680000|2021-04-18 22:24:40|949.94|945.94|949.51|945.51|950.5|946.5|949.51|945.51|27
1618784690000|2021-04-18 22:24:50|949.99|945.99|949.77|945.77|949.99|945.99|949.18|945.18|28
1618784700000|2021-04-18 22:25:00|949.88|945.88|949.41|945.41|950.28|946.28|949.19|945.19|32
1618784710000|2021-04-18 22:25:10|949.4|945.4|946.67|942.67|949.4|945.4|946.67|942.67|35
1618784720000|2021-04-18 22:25:20|946.48|942.48|945.95|941.95|946.94|942.94|945.73|941.73|36
1618784730000|2021-04-18 22:25:30|945.91|941.91|946.09|942.09|946.22|942.22|945.73|941.73|33
1618784740000|2021-04-18 22:25:40|946.05|942.05|946.36|942.36|946.46|942.46|945.86|941.86|27
1618784750000|2021-04-18 22:25:50|946.4|942.4|946.63|942.63|946.85|942.85|946.03|942.03|24
1618784760000|2021-04-18 22:26:00|946.65|942.65|946.69|942.69|947.12|943.12|946.17|942.17|25
1618784770000|2021-04-18 22:26:10|946.7|942.7|945.76|941.76|946.96|942.96|945.76|941.76|29
1618784780000|2021-04-18 22:26:20|945.63|941.63|945.05|941.05|945.64|941.64|945.03|941.03|26
1618784790000|2021-04-18 22:26:30|945.04|941.04|944.77|940.77|945.5|941.5|944.67|940.67|32
1618784800000|2021-04-18 22:26:40|944.78|940.78|945.93|941.93|945.94|941.94|944.78|940.78|25
1618784810000|2021-04-18 22:26:50|945.89|941.89|945.86|941.86|945.9|941.9|945.21|941.21|25
1618784820000|2021-04-18 22:27:00|945.88|941.88|946.07|942.07|946.24|942.24|945.54|941.54|28
1618784830000|2021-04-18 22:27:10|946|942|946.15|942.15|946.22|942.22|946|942|21
1618784840000|2021-04-18 22:27:20|946.09|942.09|946.06|942.06|946.12|942.12|946.02|942.02|11
1618784850000|2021-04-18 22:27:30|946.12|942.12|947.69|943.69|947.74|943.74|946.12|942.12|23
1618784860000|2021-04-18 22:27:40|947.68|943.68|948.21|944.21|948.22|944.22|947.34|943.34|31
1618784870000|2021-04-18 22:27:50|948.26|944.26|948.55|944.55|948.66|944.66|947.59|943.59|30
1618784880000|2021-04-18 22:28:00|948.61|944.61|947.49|943.49|948.61|944.61|947.43|943.43|32
1618784890000|2021-04-18 22:28:10|947.46|943.46|947.33|943.33|947.46|943.46|946.98|942.98|34
1618784900000|2021-04-18 22:28:20|947.3|943.3|947.59|943.59|947.85|943.85|947.27|943.27|22
1618784910000|2021-04-18 22:28:30|947.6|943.6|947.76|943.76|947.9|943.9|947.49|943.49|29
1618784920000|2021-04-18 22:28:40|947.85|943.85|946.99|942.99|948.04|944.04|946.99|942.99|23
1618784930000|2021-04-18 22:28:50|947.33|943.33|947.5|943.5|947.77|943.77|947.09|943.09|27
1618784940000|2021-04-18 22:29:00|947.48|943.48|947.86|943.86|947.89|943.89|947.45|943.45|28
1618784950000|2021-04-18 22:29:10|947.85|943.85|947.65|943.65|947.93|943.93|947.65|943.65|16
1618784960000|2021-04-18 22:29:20|947.63|943.63|947.13|943.13|947.63|943.63|947.07|943.07|26
1618784970000|2021-04-18 22:29:30|947.11|943.11|947.7|943.7|947.7|943.7|946.56|942.56|27
1618784980000|2021-04-18 22:29:40|947.73|943.73|948.77|944.77|948.78|944.78|947.12|943.12|27
1618784990000|2021-04-18 22:29:50|948.83|944.83|949.06|945.06|949.13|945.13|948.73|944.73|16
1618785000000|2021-04-18 22:30:00|948.96|944.96|949.03|945.03|949.22|945.22|948.77|944.77|30
1618785010000|2021-04-18 22:30:10|949.02|945.02|948.9|944.9|949.02|945.02|948.6|944.6|28
1618785020000|2021-04-18 22:30:20|948.91|944.91|949.95|945.95|949.95|945.95|948.91|944.91|25
1618785030000|2021-04-18 22:30:30|949.96|945.96|950.22|946.22|950.22|946.22|949.46|945.46|23
1618785040000|2021-04-18 22:30:40|950.13|946.13|950.68|946.68|951.26|947.26|950.02|946.02|24
1618785050000|2021-04-18 22:30:50|950.69|946.69|951.02|947.02|951.23|947.23|950.48|946.48|11
1618785060000|2021-04-18 22:31:00|951.04|947.04|951.54|947.54|951.54|947.54|950.8|946.8|20
1618785070000|2021-04-18 22:31:10|951.56|947.56|951.31|947.31|951.59|947.59|950.97|946.97|13
1618785080000|2021-04-18 22:31:20|950.97|946.97|952.36|948.36|952.54|948.54|950.08|946.08|25
1618785090000|2021-04-18 22:31:30|952.28|948.28|952.92|948.92|952.99|948.99|952.28|948.28|24
1618785100000|2021-04-18 22:31:40|952.94|948.94|952.99|948.99|953|949|952.86|948.86|24
1618785110000|2021-04-18 22:31:50|952.96|948.96|952.04|948.04|953|949|951.58|947.58|31
1618785120000|2021-04-18 22:32:00|952.28|948.28|951.6|947.6|952.5|948.5|951.34|947.34|36
1618785130000|2021-04-18 22:32:10|951.58|947.58|953.25|949.25|953.25|949.25|951.58|947.58|36
1618785140000|2021-04-18 22:32:20|953.09|949.09|953.41|949.41|953.44|949.44|953.08|949.08|21
1618785150000|2021-04-18 22:32:30|953.42|949.42|953.53|949.53|953.73|949.73|953.34|949.34|30
1618785160000|2021-04-18 22:32:40|953.6|949.6|953.84|949.84|954.8|950.8|953.45|949.45|32
1618785170000|2021-04-18 22:32:50|953.86|949.86|956.36|952.36|956.68|952.68|953.86|949.86|31
1618785180000|2021-04-18 22:33:00|956.4|952.4|957.3|953.3|957.39|953.39|956.4|952.4|33
1618785190000|2021-04-18 22:33:10|957.29|953.29|957.6|953.6|957.71|953.71|957.29|953.29|23
1618785200000|2021-04-18 22:33:20|957.7|953.7|957.75|953.75|957.92|953.92|957.34|953.34|30
1618785210000|2021-04-18 22:33:30|957.89|953.89|957.63|953.63|957.93|953.93|957.2|953.2|34
1618785220000|2021-04-18 22:33:40|957.79|953.79|957.79|953.79|958.18|954.18|957.74|953.74|27
1618785230000|2021-04-18 22:33:50|957.64|953.64|957.85|953.85|958.1|954.1|957.5|953.5|29
1618785240000|2021-04-18 22:34:00|957.64|953.64|958.6|954.6|958.64|954.64|957.44|953.44|36
1618785250000|2021-04-18 22:34:10|958.77|954.77|958.72|954.72|959.1|955.1|958.21|954.21|31
1618785260000|2021-04-18 22:34:20|958.17|954.17|957.7|953.7|958.93|954.93|957.55|953.55|34
1618785270000|2021-04-18 22:34:30|957.66|953.66|957.77|953.77|957.77|953.77|957.12|953.12|35
1618785280000|2021-04-18 22:34:40|957.78|953.78|957.88|953.88|958.48|954.48|957.51|953.51|33
1618785290000|2021-04-18 22:34:50|958.05|954.05|958.04|954.04|958.57|954.57|957.96|953.96|28
1618785300000|2021-04-18 22:35:00|958.31|954.31|960.41|956.41|960.41|956.41|957.51|953.51|31
1618785310000|2021-04-18 22:35:10|960.45|956.45|959.49|955.49|960.45|956.45|959.03|955.03|35
1618785320000|2021-04-18 22:35:20|959.47|955.47|960.23|956.23|960.29|956.29|958.77|954.77|35
1618785330000|2021-04-18 22:35:30|960.25|956.25|960.57|956.57|960.68|956.68|960.25|956.25|27
1618785340000|2021-04-18 22:35:40|960.64|956.64|960.51|956.51|961.04|957.04|959.54|955.54|31
1618785350000|2021-04-18 22:35:50|960.52|956.52|960.3|956.3|960.67|956.67|960.21|956.21|27
1618785360000|2021-04-18 22:36:00|960.24|956.24|958.67|954.67|960.25|956.25|958.39|954.39|34
1618785370000|2021-04-18 22:36:10|958.66|954.66|958.73|954.73|958.74|954.74|958.38|954.38|31
1618785380000|2021-04-18 22:36:20|958.74|954.74|957.42|953.42|958.74|954.74|957.29|953.29|33
1618785390000|2021-04-18 22:36:30|957.43|953.43|958.85|954.85|958.85|954.85|957.32|953.32|21
1618785400000|2021-04-18 22:36:40|959.01|955.01|959.76|955.76|959.98|955.98|958.93|954.93|34
1618785410000|2021-04-18 22:36:50|959.73|955.73|960.07|956.07|960.11|956.11|959.72|955.72|21
1618785420000|2021-04-18 22:37:00|960.08|956.08|960.11|956.11|960.6|956.6|959.18|955.18|27
1618785430000|2021-04-18 22:37:10|960.1|956.1|959.76|955.76|960.14|956.14|957.78|953.78|12
1618785440000|2021-04-18 22:37:20|959.88|955.88|960.07|956.07|960.38|956.38|959.56|955.56|27
1618785450000|2021-04-18 22:37:30|960.09|956.09|960.27|956.27|960.45|956.45|959.22|955.22|34
1618785460000|2021-04-18 22:37:40|960.29|956.29|959.84|955.84|960.3|956.3|959.15|955.15|29
1618785470000|2021-04-18 22:37:50|959.83|955.83|959.12|955.12|959.83|955.83|958.86|954.86|28
1618785480000|2021-04-18 22:38:00|959.08|955.08|958.05|954.05|959.09|955.09|957.94|953.94|34
1618785490000|2021-04-18 22:38:10|958.08|954.08|957.84|953.84|958.22|954.22|957.84|953.84|26
1618785500000|2021-04-18 22:38:20|957.73|953.73|957.91|953.91|957.92|953.92|957.4|953.4|33
1618785510000|2021-04-18 22:38:30|957.9|953.9|957.39|953.39|958.12|954.12|957.3|953.3|33
1618785520000|2021-04-18 22:38:40|957.47|953.47|956.35|952.35|957.69|953.69|956.35|952.35|32
1618785530000|2021-04-18 22:38:50|956.38|952.38|956.53|952.53|957.27|953.27|956.38|952.38|35
1618785540000|2021-04-18 22:39:00|956.54|952.54|955.99|951.99|956.77|952.77|955.99|951.99|38
1618785550000|2021-04-18 22:39:10|955.98|951.98|955.62|951.62|955.98|951.98|955.47|951.47|26
1618785560000|2021-04-18 22:39:20|955.64|951.64|956.48|952.48|956.48|952.48|955.44|951.44|32
1618785570000|2021-04-18 22:39:30|956.41|952.41|957.74|953.74|957.74|953.74|956.41|952.41|33
1618785580000|2021-04-18 22:39:40|959.22|955.22|959.54|955.54|959.67|955.67|958.52|954.52|36
1618785590000|2021-04-18 22:39:50|959.56|955.56|959.16|955.16|959.83|955.83|959.05|955.05|33
1618785600000|2021-04-18 22:40:00|959.2|955.2|960.66|956.66|960.67|956.67|959.2|955.2|31
1618785610000|2021-04-18 22:40:10|960.69|956.69|961.51|957.51|961.82|957.82|960.69|956.69|33
1618785620000|2021-04-18 22:40:20|961.54|957.54|961.74|957.74|961.92|957.92|961.54|957.54|11
1618785630000|2021-04-18 22:40:30|961.76|957.76|962.17|958.17|962.19|958.19|961.74|957.74|7
1618785640000|2021-04-18 22:40:40|962.48|958.48|962.53|958.53|962.54|958.54|962.34|958.34|23
1618785650000|2021-04-18 22:40:50|962.51|958.51|962.42|958.42|962.65|958.65|962.41|958.41|13
1618785660000|2021-04-18 22:41:00|962.16|958.16|962.46|958.46|963.26|959.26|961.58|957.58|24
1618785670000|2021-04-18 22:41:10|962.47|958.47|961.94|957.94|962.79|958.79|961.84|957.84|28
1618785680000|2021-04-18 22:41:20|961.83|957.83|962.91|958.91|962.91|958.91|961.83|957.83|27
1618785690000|2021-04-18 22:41:30|962.9|958.9|963.46|959.46|963.53|959.53|962.9|958.9|32
1618785700000|2021-04-18 22:41:40|963.6|959.6|963.39|959.39|963.61|959.61|962.46|958.46|21
1618785710000|2021-04-18 22:41:50|963.4|959.4|963.6|959.6|963.6|959.6|963.18|959.18|25
1618785720000|2021-04-18 22:42:00|963.39|959.39|961.93|957.93|963.39|959.39|961.87|957.87|31
1618785730000|2021-04-18 22:42:10|961.9|957.9|960.97|956.97|961.9|957.9|960.97|956.97|37
1618785740000|2021-04-18 22:42:20|961.02|957.02|960.76|956.76|961.25|957.25|960.47|956.47|33
1618785750000|2021-04-18 22:42:30|960.77|956.77|960.36|956.36|960.84|956.84|960.23|956.23|18
1618785760000|2021-04-18 22:42:40|960.37|956.37|961.14|957.14|961.65|957.65|960.34|956.34|32
1618785770000|2021-04-18 22:42:50|961.05|957.05|961.07|957.07|961.59|957.59|960.95|956.95|22
1618785780000|2021-04-18 22:43:00|961.08|957.08|960.03|956.03|961.08|957.08|959.78|955.78|26
1618785790000|2021-04-18 22:43:10|960.04|956.04|961.28|957.28|961.28|957.28|960.04|956.04|32
1618785800000|2021-04-18 22:43:20|961.38|957.38|961.15|957.15|961.43|957.43|961.15|957.15|17
1618785810000|2021-04-18 22:43:30|961.35|957.35|962.38|958.38|962.39|958.39|961.15|957.15|22
1618785820000|2021-04-18 22:43:40|962.51|958.51|962.56|958.56|962.66|958.66|962.41|958.41|23
1618785830000|2021-04-18 22:43:50|962.6|958.6|962.73|958.73|962.94|958.94|962.45|958.45|28
1618785840000|2021-04-18 22:44:00|962.45|958.45|964.45|960.45|964.47|960.47|962.45|958.45|26
1618785850000|2021-04-18 22:44:10|964.47|960.47|965.27|961.27|965.36|961.36|964.42|960.42|28
1618785860000|2021-04-18 22:44:20|964.86|960.86|966.29|962.29|967|963|964.86|960.86|35
1618785870000|2021-04-18 22:44:30|966.03|962.03|965.55|961.55|966.13|962.13|965.43|961.43|35
1618785880000|2021-04-18 22:44:40|965.5|961.5|965.5|961.5|965.71|961.71|965.42|961.42|38
1618785890000|2021-04-18 22:44:50|965.59|961.59|965.23|961.23|965.66|961.66|964.2|960.2|33
1618785900000|2021-04-18 22:45:00|965.38|961.38|964.9|960.9|965.42|961.42|963.82|959.82|37
1618785910000|2021-04-18 22:45:10|964.91|960.91|965.43|961.43|965.67|961.67|964.77|960.77|30
1618785920000|2021-04-18 22:45:20|965.39|961.39|965.59|961.59|965.82|961.82|965.07|961.07|26
1618785930000|2021-04-18 22:45:30|965.57|961.57|965.62|961.62|965.8|961.8|964.51|960.51|34
1618785940000|2021-04-18 22:45:40|965.73|961.73|965.45|961.45|966.25|962.25|965.45|961.45|28
1618785950000|2021-04-18 22:45:50|965.38|961.38|966.23|962.23|966.34|962.34|965.38|961.38|27
1618785960000|2021-04-18 22:46:00|966.32|962.32|965.89|961.89|966.32|962.32|965.37|961.37|35
1618785970000|2021-04-18 22:46:10|965.87|961.87|966.39|962.39|966.39|962.39|965.87|961.87|31
1618785980000|2021-04-18 22:46:20|966.35|962.35|966.15|962.15|966.4|962.4|965.48|961.48|23
1618785990000|2021-04-18 22:46:30|966.25|962.25|966.23|962.23|966.34|962.34|965.42|961.42|25
1618786000000|2021-04-18 22:46:40|966.24|962.24|966.18|962.18|966.54|962.54|965.33|961.33|31
1618786010000|2021-04-18 22:46:50|966.1|962.1|965.22|961.22|966.5|962.5|964.93|960.93|39
1618786020000|2021-04-18 22:47:00|965.06|961.06|966.26|962.26|966.26|962.26|964.99|960.99|39
1618786030000|2021-04-18 22:47:10|966.3|962.3|966.13|962.13|966.66|962.66|965.27|961.27|35
1618786040000|2021-04-18 22:47:20|966.15|962.15|965.42|961.42|966.41|962.41|965.13|961.13|39
1618786050000|2021-04-18 22:47:30|965.5|961.5|965.43|961.43|965.69|961.69|964.53|960.53|34
1618786060000|2021-04-18 22:47:40|965.52|961.52|965.21|961.21|965.62|961.62|964.98|960.98|34
1618786070000|2021-04-18 22:47:50|965.22|961.22|965.27|961.27|965.6|961.6|964.1|960.1|31
1618786080000|2021-04-18 22:48:00|965.28|961.28|965.17|961.17|965.5|961.5|964.56|960.56|31
1618786090000|2021-04-18 22:48:10|965.09|961.09|964.91|960.91|965.57|961.57|964.09|960.09|33
1618786100000|2021-04-18 22:48:20|964.95|960.95|964.52|960.52|965.07|961.07|964.52|960.52|23
1618786110000|2021-04-18 22:48:30|963.94|959.94|965.08|961.08|965.16|961.16|963.81|959.81|39
1618786120000|2021-04-18 22:48:40|965.31|961.31|964.68|960.68|965.51|961.51|964.53|960.53|39
1618786130000|2021-04-18 22:48:50|964.52|960.52|965.09|961.09|965.87|961.87|964.27|960.27|33
1618786140000|2021-04-18 22:49:00|965.1|961.1|965.62|961.62|965.87|961.87|965.1|961.1|35
1618786150000|2021-04-18 22:49:10|965.77|961.77|964.48|960.48|965.77|961.77|964.42|960.42|33
1618786160000|2021-04-18 22:49:20|964.68|960.68|963.56|959.56|964.91|960.91|963.54|959.54|25
1618786170000|2021-04-18 22:49:30|963.37|959.37|962.44|958.44|963.56|959.56|962.42|958.42|30
1618786180000|2021-04-18 22:49:40|962.5|958.5|962.49|958.49|963.24|959.24|962.27|958.27|36
1618786190000|2021-04-18 22:49:50|962.44|958.44|962.65|958.65|962.81|958.81|962.13|958.13|33
1618786200000|2021-04-18 22:50:00|962.56|958.56|962.6|958.6|962.7|958.7|962.17|958.17|34
1618786210000|2021-04-18 22:50:10|962.61|958.61|963.54|959.54|963.62|959.62|962.22|958.22|34
1618786220000|2021-04-18 22:50:20|963.31|959.31|963.01|959.01|963.49|959.49|961.92|957.92|36
1618786230000|2021-04-18 22:50:30|962.97|958.97|961.98|957.98|963|959|961.43|957.43|33
1618786240000|2021-04-18 22:50:40|961.94|957.94|962.83|958.83|962.84|958.84|961.89|957.89|30
1618786250000|2021-04-18 22:50:50|962.75|958.75|962.11|958.11|962.89|958.89|962.11|958.11|30
1618786260000|2021-04-18 22:51:00|961.91|957.91|962.79|958.79|962.85|958.85|961.91|957.91|28
1618786270000|2021-04-18 22:51:10|962.8|958.8|963.36|959.36|963.5|959.5|962.6|958.6|35
1618786280000|2021-04-18 22:51:20|963.51|959.51|963.14|959.14|963.92|959.92|963.14|959.14|25
1618786290000|2021-04-18 22:51:30|963.44|959.44|964|960|964.08|960.08|963.38|959.38|30
1618786300000|2021-04-18 22:51:40|964.86|960.86|967.05|963.05|967.05|963.05|964.86|960.86|26
1618786310000|2021-04-18 22:51:50|967.29|963.29|967.18|963.18|967.62|963.62|965.96|961.96|23
1618786320000|2021-04-18 22:52:00|966.86|962.86|967.43|963.43|967.6|963.6|966.86|962.86|24
1618786330000|2021-04-18 22:52:10|967.53|963.53|967.83|963.83|967.83|963.83|967.43|963.43|29
1618786340000|2021-04-18 22:52:20|967.84|963.84|970.17|966.17|970.17|966.17|967.77|963.77|20
1618786350000|2021-04-18 22:52:30|970.07|966.07|969.86|965.86|970.12|966.12|969.59|965.59|29
1618786360000|2021-04-18 22:52:40|969.82|965.82|970.37|966.37|970.37|966.37|969.75|965.75|27
1618786370000|2021-04-18 22:52:50|970.54|966.54|969.78|965.78|970.54|966.54|968.77|964.77|25
1618786380000|2021-04-18 22:53:00|969.41|965.41|968.01|964.01|969.41|965.41|967.82|963.82|34
1618786390000|2021-04-18 22:53:10|967.69|963.69|965.08|961.08|967.69|963.69|965.08|961.08|27
1618786400000|2021-04-18 22:53:20|965.23|961.23|965.39|961.39|965.62|961.62|965.06|961.06|33
1618786410000|2021-04-18 22:53:30|965.27|961.27|964.92|960.92|965.27|961.27|963.58|959.58|36
1618786420000|2021-04-18 22:53:40|965.01|961.01|965.33|961.33|965.89|961.89|964.59|960.59|39
1618786430000|2021-04-18 22:53:50|965.46|961.46|965.21|961.21|965.71|961.71|964.84|960.84|38
1618786440000|2021-04-18 22:54:00|965.13|961.13|964.35|960.35|965.13|961.13|963.83|959.83|36
1618786450000|2021-04-18 22:54:10|964.61|960.61|963.9|959.9|964.65|960.65|963.36|959.36|34
1618786460000|2021-04-18 22:54:20|963.73|959.73|964.22|960.22|964.86|960.86|963.57|959.57|34
1618786470000|2021-04-18 22:54:30|964.37|960.37|963.82|959.82|965.63|961.63|963.82|959.82|33
1618786480000|2021-04-18 22:54:40|964.23|960.23|964.44|960.44|965.14|961.14|963.9|959.9|39
1618786490000|2021-04-18 22:54:50|964.46|960.46|964.37|960.37|964.67|960.67|963.94|959.94|36
1618786500000|2021-04-18 22:55:00|964.38|960.38|965.52|961.52|965.52|961.52|963.91|959.91|35
1618786510000|2021-04-18 22:55:10|965.51|961.51|965.2|961.2|965.56|961.56|963.48|959.48|35
1618786520000|2021-04-18 22:55:20|965.18|961.18|965.3|961.3|965.31|961.31|964.05|960.05|32
1618786530000|2021-04-18 22:55:30|965.33|961.33|965.55|961.55|965.58|961.58|964.14|960.14|30
1618786540000|2021-04-18 22:55:40|965.12|961.12|965.32|961.32|965.32|961.32|964.24|960.24|33
1618786550000|2021-04-18 22:55:50|965.29|961.29|964.89|960.89|965.31|961.31|964.83|960.83|35
1618786560000|2021-04-18 22:56:00|964.81|960.81|963.67|959.67|964.81|960.81|963.67|959.67|29
1618786570000|2021-04-18 22:56:10|963.7|959.7|965.01|961.01|965.01|961.01|963.7|959.7|35
1618786580000|2021-04-18 22:56:20|965.14|961.14|964.46|960.46|965.53|961.53|964.46|960.46|37
1618786590000|2021-04-18 22:56:30|964.47|960.47|963.48|959.48|964.62|960.62|963.48|959.48|35
1618786600000|2021-04-18 22:56:40|963.41|959.41|964.17|960.17|964.3|960.3|963.41|959.41|35
1618786610000|2021-04-18 22:56:50|963.93|959.93|964.57|960.57|964.57|960.57|963.59|959.59|35
1618786620000|2021-04-18 22:57:00|964.65|960.65|964.61|960.61|965.18|961.18|964.49|960.49|31
1618786630000|2021-04-18 22:57:10|964.4|960.4|965.84|961.84|966.3|962.3|964.18|960.18|33
1618786640000|2021-04-18 22:57:20|965.82|961.82|966.63|962.63|966.68|962.68|965.82|961.82|25
1618786650000|2021-04-18 22:57:30|966.58|962.58|966.22|962.22|966.58|962.58|965.32|961.32|32
1618786660000|2021-04-18 22:57:40|966.23|962.23|965.54|961.54|966.4|962.4|965.54|961.54|38
1618786670000|2021-04-18 22:57:50|965.49|961.49|965.5|961.5|965.74|961.74|964.92|960.92|39
1618786680000|2021-04-18 22:58:00|965.55|961.55|966.1|962.1|966.31|962.31|965.33|961.33|36
1618786690000|2021-04-18 22:58:10|965.8|961.8|966.58|962.58|966.82|962.82|965.8|961.8|29
1618786700000|2021-04-18 22:58:20|966.65|962.65|966.66|962.66|966.88|962.88|965.73|961.73|26
1618786710000|2021-04-18 22:58:30|966.86|962.86|967.16|963.16|967.6|963.6|966.71|962.71|30
1618786720000|2021-04-18 22:58:40|967.39|963.39|968.52|964.52|968.99|964.99|966.71|962.71|28
1618786730000|2021-04-18 22:58:50|968.37|964.37|968.18|964.18|968.37|964.37|967.74|963.74|33
1618786740000|2021-04-18 22:59:00|968.19|964.19|969.1|965.1|969.34|965.34|968.19|964.19|34
1618786750000|2021-04-18 22:59:10|969.16|965.16|969.85|965.85|969.91|965.91|968.64|964.64|30
1618786760000|2021-04-18 22:59:20|969.77|965.77|971.84|967.84|972.09|968.09|969.62|965.62|34
1618786770000|2021-04-18 22:59:30|971.89|967.89|972.14|968.14|972.36|968.36|971.65|967.65|36
1618786780000|2021-04-18 22:59:40|972.36|968.36|973.74|969.74|974.17|970.17|972.25|968.25|31
1618786790000|2021-04-18 22:59:50|973.52|969.52|974.55|970.55|974.56|970.56|973.4|969.4|36
1618786800000|2021-04-18 23:00:00|974.58|970.58|976.09|972.09|976.38|972.38|974.58|970.58|34
1618786810000|2021-04-18 23:00:10|976.06|972.06|975.36|971.36|976.92|972.92|975.36|971.36|35
1618786820000|2021-04-18 23:00:20|976.14|972.14|973.6|969.6|976.14|972.14|973.56|969.56|37
1618786830000|2021-04-18 23:00:30|973.57|969.57|971.92|967.92|973.57|969.57|971.92|967.92|34
1618786840000|2021-04-18 23:00:40|972.06|968.06|971.65|967.65|972.35|968.35|971.47|967.47|39
1618786850000|2021-04-18 23:00:50|971.91|967.91|970.91|966.91|972.23|968.23|970.57|966.57|38
1618786860000|2021-04-18 23:01:00|970.9|966.9|971.19|967.19|971.19|967.19|970.79|966.79|34
1618786870000|2021-04-18 23:01:10|971.43|967.43|970.63|966.63|971.43|967.43|970.37|966.37|33
1618786880000|2021-04-18 23:01:20|970.62|966.62|968.99|964.99|971|967|968.73|964.73|35
1618786890000|2021-04-18 23:01:30|968.71|964.71|968.52|964.52|968.71|964.71|967.88|963.88|38
1618786900000|2021-04-18 23:01:40|968.4|964.4|967.83|963.83|968.4|964.4|967.48|963.48|35
1618786910000|2021-04-18 23:01:50|967.88|963.88|968.02|964.02|968.06|964.06|967.36|963.36|34
1618786920000|2021-04-18 23:02:00|968.14|964.14|968.82|964.82|969.27|965.27|968.14|964.14|36
1618786930000|2021-04-18 23:02:10|968.77|964.77|968.7|964.7|968.8|964.8|967.95|963.95|34
1618786940000|2021-04-18 23:02:20|968.83|964.83|968.59|964.59|969.08|965.08|968.01|964.01|30
1618786950000|2021-04-18 23:02:30|968.88|964.88|968.77|964.77|969|965|967.72|963.72|31
1618786960000|2021-04-18 23:02:40|968.76|964.76|967.5|963.5|968.76|964.76|967.47|963.47|38
1618786970000|2021-04-18 23:02:50|967.45|963.45|966.67|962.67|967.92|963.92|966.65|962.65|30
1618786980000|2021-04-18 23:03:00|966.66|962.66|966.13|962.13|966.81|962.81|966.1|962.1|28
1618786990000|2021-04-18 23:03:10|966.12|962.12|964.84|960.84|966.18|962.18|964.84|960.84|34
1618787000000|2021-04-18 23:03:20|964.82|960.82|965.03|961.03|965.23|961.23|964.64|960.64|28
1618787010000|2021-04-18 23:03:30|965.02|961.02|964.09|960.09|965.02|961.02|964.09|960.09|32
1618787020000|2021-04-18 23:03:40|964.12|960.12|964.66|960.66|965.26|961.26|964.12|960.12|33
1618787030000|2021-04-18 23:03:50|964.64|960.64|964.07|960.07|964.66|960.66|964.06|960.06|31
1618787040000|2021-04-18 23:04:00|964.06|960.06|963.32|959.32|964.06|960.06|963.3|959.3|31
1618787050000|2021-04-18 23:04:10|963.33|959.33|963.71|959.71|963.71|959.71|963.24|959.24|32
1618787060000|2021-04-18 23:04:20|963.75|959.75|963.97|959.97|964.52|960.52|963.37|959.37|35
1618787070000|2021-04-18 23:04:30|964|960|964.69|960.69|964.95|960.95|964|960|25
1618787080000|2021-04-18 23:04:40|964.74|960.74|964.49|960.49|965.05|961.05|964.49|960.49|32
1618787090000|2021-04-18 23:04:50|964.51|960.51|965.36|961.36|965.38|961.38|964.51|960.51|29
1618787100000|2021-04-18 23:05:00|965.38|961.38|965.39|961.39|965.67|961.67|965.11|961.11|24
1618787110000|2021-04-18 23:05:10|965.49|961.49|966.11|962.11|966.28|962.28|965.49|961.49|25
1618787120000|2021-04-18 23:05:20|967.52|963.52|968.53|964.53|968.53|964.53|967.38|963.38|32
1618787130000|2021-04-18 23:05:30|968.52|964.52|967.43|963.43|968.71|964.71|967.36|963.36|26
1618787140000|2021-04-18 23:05:40|967.36|963.36|965.52|961.52|967.43|963.43|965.17|961.17|35
1618787150000|2021-04-18 23:05:50|965.65|961.65|964.84|960.84|965.65|961.65|964.72|960.72|35
1618787160000|2021-04-18 23:06:00|964.76|960.76|968.38|964.38|968.38|964.38|964.76|960.76|30
1618787170000|2021-04-18 23:06:10|968.47|964.47|968.53|964.53|968.71|964.71|967.38|963.38|33
1618787180000|2021-04-18 23:06:20|968.54|964.54|969.23|965.23|969.23|965.23|968.54|964.54|29
1618787190000|2021-04-18 23:06:30|969.02|965.02|970.06|966.06|970.29|966.29|969.02|965.02|33
1618787200000|2021-04-18 23:06:40|970.09|966.09|970.08|966.08|970.54|966.54|969.81|965.81|33
1618787210000|2021-04-18 23:06:50|969.95|965.95|969.12|965.12|970.02|966.02|968.72|964.72|34
1618787220000|2021-04-18 23:07:00|969.11|965.11|970.12|966.12|970.41|966.41|969.05|965.05|34
1618787230000|2021-04-18 23:07:10|970.17|966.17|970.59|966.59|970.59|966.59|969.57|965.57|35
1618787240000|2021-04-18 23:07:20|970.45|966.45|969.77|965.77|970.68|966.68|969.58|965.58|32
1618787250000|2021-04-18 23:07:30|969.78|965.78|968.55|964.55|970.16|966.16|968.54|964.54|36
1618787260000|2021-04-18 23:07:40|968.54|964.54|967.85|963.85|968.68|964.68|967.85|963.85|31
1618787270000|2021-04-18 23:07:50|967.86|963.86|967.89|963.89|968.3|964.3|967.43|963.43|37
1618787280000|2021-04-18 23:08:00|967.87|963.87|968.84|964.84|969.31|965.31|967.54|963.54|38
1618787290000|2021-04-18 23:08:10|968.83|964.83|969.08|965.08|970.14|966.14|968.83|964.83|31
1618787300000|2021-04-18 23:08:20|969.41|965.41|971.27|967.27|971.38|967.38|969.29|965.29|35
1618787310000|2021-04-18 23:08:30|971.35|967.35|971.7|967.7|971.7|967.7|971.14|967.14|33
1618787320000|2021-04-18 23:08:40|971.63|967.63|972.23|968.23|972.23|968.23|971.63|967.63|27
1618787330000|2021-04-18 23:08:50|972.24|968.24|974.08|970.08|974.48|970.48|972.24|968.24|33
1618787340000|2021-04-18 23:09:00|974.11|970.11|976.97|972.97|977.02|973.02|974.06|970.06|34
1618787350000|2021-04-18 23:09:10|976.95|972.95|977.81|973.81|977.81|973.81|976.9|972.9|31
1618787360000|2021-04-18 23:09:20|977.98|973.98|977.93|973.93|978.07|974.07|977.23|973.23|27
1618787370000|2021-04-18 23:09:30|977.89|973.89|977.82|973.82|978.07|974.07|977.21|973.21|25
1618787380000|2021-04-18 23:09:40|977.63|973.63|977.41|973.41|977.93|973.93|977.33|973.33|36
1618787390000|2021-04-18 23:09:50|977.61|973.61|978.19|974.19|978.19|974.19|977.61|973.61|17
1618787400000|2021-04-18 23:10:00|978.23|974.23|977.76|973.76|978.75|974.75|977.33|973.33|34
1618787410000|2021-04-18 23:10:10|977.63|973.63|976.07|972.07|977.7|973.7|975.64|971.64|34
1618787420000|2021-04-18 23:10:20|976.16|972.16|975.87|971.87|977.05|973.05|975.82|971.82|34
1618787430000|2021-04-18 23:10:30|975.48|971.48|975|971|975.74|971.74|975|971|37
1618787440000|2021-04-18 23:10:40|974.72|970.72|973.71|969.71|975.12|971.12|973.61|969.61|36
1618787450000|2021-04-18 23:10:50|973.59|969.59|973.14|969.14|973.76|969.76|973|969|32
1618787460000|2021-04-18 23:11:00|972.73|968.73|974.26|970.26|974.94|970.94|972.73|968.73|37
1618787470000|2021-04-18 23:11:10|974.21|970.21|973.28|969.28|974.21|970.21|973.19|969.19|35
1618787480000|2021-04-18 23:11:20|973.25|969.25|972.64|968.64|973.25|969.25|972.64|968.64|28
1618787490000|2021-04-18 23:11:30|972.66|968.66|971.3|967.3|973.58|969.58|971.21|967.21|36
1618787500000|2021-04-18 23:11:40|971.29|967.29|970.82|966.82|971.57|967.57|970.63|966.63|31
1618787510000|2021-04-18 23:11:50|970.86|966.86|969.26|965.26|971.06|967.06|968.86|964.86|34
1618787520000|2021-04-18 23:12:00|969.27|965.27|968.05|964.05|969.54|965.54|968.05|964.05|37
1618787530000|2021-04-18 23:12:10|968.02|964.02|966.56|962.56|968.02|964.02|966.45|962.45|37
1618787540000|2021-04-18 23:12:20|966.65|962.65|967.75|963.75|968.23|964.23|966.5|962.5|38
1618787550000|2021-04-18 23:12:30|967.76|963.76|966.85|962.85|967.97|963.97|966.8|962.8|35
1618787560000|2021-04-18 23:12:40|966.86|962.86|967.81|963.81|967.81|963.81|966.86|962.86|35
1618787570000|2021-04-18 23:12:50|967.73|963.73|968.62|964.62|968.72|964.72|967.73|963.73|31
1618787580000|2021-04-18 23:13:00|968.66|964.66|970.1|966.1|970.12|966.12|968.66|964.66|35
1618787590000|2021-04-18 23:13:10|970.23|966.23|970.78|966.78|970.88|966.88|969.98|965.98|32
1618787600000|2021-04-18 23:13:20|971.12|967.12|970.45|966.45|971.37|967.37|970.23|966.23|24
1618787610000|2021-04-18 23:13:30|970.44|966.44|970.39|966.39|970.87|966.87|969.73|965.73|20
1618787620000|2021-04-18 23:13:40|970.4|966.4|970.7|966.7|971.4|967.4|970.23|966.23|30
1618787630000|2021-04-18 23:13:50|970.68|966.68|971.08|967.08|971.1|967.1|970.6|966.6|30
1618787640000|2021-04-18 23:14:00|971.06|967.06|969.71|965.71|971.19|967.19|969.28|965.28|35
1618787650000|2021-04-18 23:14:10|969.83|965.83|969.48|965.48|970.36|966.36|969.48|965.48|33
1618787660000|2021-04-18 23:14:20|969.38|965.38|970.66|966.66|970.82|966.82|969.16|965.16|39
1618787670000|2021-04-18 23:14:30|970.7|966.7|970.54|966.54|970.79|966.79|970.11|966.11|30
1618787680000|2021-04-18 23:14:40|970.57|966.57|971.63|967.63|971.84|967.84|970.57|966.57|30
1618787690000|2021-04-18 23:14:50|971.49|967.49|973.38|969.38|973.38|969.38|971.49|967.49|30
1618787700000|2021-04-18 23:15:00|973.39|969.39|974.09|970.09|974.09|970.09|973.39|969.39|33
1618787710000|2021-04-18 23:15:10|974.15|970.15|972.6|968.6|974.15|970.15|972.6|968.6|35
1618787720000|2021-04-18 23:15:20|972.59|968.59|971.56|967.56|972.76|968.76|971.56|967.56|31
1618787730000|2021-04-18 23:15:30|971.34|967.34|970.69|966.69|971.61|967.61|970.61|966.61|38
1618787740000|2021-04-18 23:15:40|970.68|966.68|970.95|966.95|970.98|966.98|970.23|966.23|32
1618787750000|2021-04-18 23:15:50|970.89|966.89|971.58|967.58|971.73|967.73|970.89|966.89|32
1618787760000|2021-04-18 23:16:00|971.54|967.54|971.47|967.47|971.58|967.58|970.35|966.35|34
1618787770000|2021-04-18 23:16:10|971.46|967.46|972.17|968.17|972.17|968.17|971.42|967.42|31
1618787780000|2021-04-18 23:16:20|972.15|968.15|973.64|969.64|973.73|969.73|972.15|968.15|38
1618787790000|2021-04-18 23:16:30|973.42|969.42|973.58|969.58|973.88|969.88|973.1|969.1|22
1618787800000|2021-04-18 23:16:40|973.43|969.43|974.54|970.54|974.54|970.54|972.72|968.72|28
1618787810000|2021-04-18 23:16:50|974.55|970.55|974.68|970.68|974.74|970.74|973.66|969.66|27
1618787820000|2021-04-18 23:17:00|974.6|970.6|974.52|970.52|974.68|970.68|973.71|969.71|26
1618787830000|2021-04-18 23:17:10|974.51|970.51|974.78|970.78|974.83|970.83|973.88|969.88|31
1618787840000|2021-04-18 23:17:20|974.64|970.64|976.16|972.16|976.23|972.23|974.64|970.64|24
1618787850000|2021-04-18 23:17:30|976.29|972.29|976.76|972.76|976.99|972.99|976.22|972.22|27
1618787860000|2021-04-18 23:17:40|976.78|972.78|977.34|973.34|977.44|973.44|976.71|972.71|24
1618787870000|2021-04-18 23:17:50|977.37|973.37|978.22|974.22|978.33|974.33|977.34|973.34|26
1618787880000|2021-04-18 23:18:00|978.21|974.21|978.94|974.94|978.94|974.94|977.88|973.88|24
1618787890000|2021-04-18 23:18:10|979.13|975.13|978.1|974.1|979.33|975.33|977.92|973.92|31
1618787900000|2021-04-18 23:18:20|978.16|974.16|978.9|974.9|979.03|975.03|977.94|973.94|33
1618787910000|2021-04-18 23:18:30|978.66|974.66|979.81|975.81|979.89|975.89|978.28|974.28|33
1618787920000|2021-04-18 23:18:40|979.91|975.91|979.45|975.45|980.05|976.05|978.78|974.78|36
1618787930000|2021-04-18 23:18:50|979.26|975.26|977.36|973.36|979.38|975.38|977.36|973.36|31
1618787940000|2021-04-18 23:19:00|977|973|977.42|973.42|978.2|974.2|976.95|972.95|36
1618787950000|2021-04-18 23:19:10|977.57|973.57|975.47|971.47|977.65|973.65|975.44|971.44|40
1618787960000|2021-04-18 23:19:20|975.48|971.48|974.69|970.69|975.86|971.86|974.63|970.63|36
1618787970000|2021-04-18 23:19:30|974.64|970.64|975.68|971.68|976.32|972.32|974.62|970.62|30
1618787980000|2021-04-18 23:19:40|975.72|971.72|974.12|970.12|975.72|971.72|974.05|970.05|32
1618787990000|2021-04-18 23:19:50|974.09|970.09|973.21|969.21|974.09|970.09|973.1|969.1|34
1618788000000|2021-04-18 23:20:00|973.22|969.22|975.45|971.45|975.54|971.54|973.21|969.21|32
1618788010000|2021-04-18 23:20:10|975.36|971.36|976.2|972.2|976.71|972.71|975.36|971.36|36
1618788020000|2021-04-18 23:20:20|976.07|972.07|975.53|971.53|976.08|972.08|975.26|971.26|32
1618788030000|2021-04-18 23:20:30|975.49|971.49|974.88|970.88|975.49|971.49|974.75|970.75|34
1618788040000|2021-04-18 23:20:40|974.67|970.67|974.84|970.84|974.84|970.84|974.37|970.37|27
1618788050000|2021-04-18 23:20:50|974.99|970.99|976.03|972.03|976.03|972.03|974.94|970.94|34
1618788060000|2021-04-18 23:21:00|976.06|972.06|976.62|972.62|976.62|972.62|975.48|971.48|31
1618788070000|2021-04-18 23:21:10|976.54|972.54|976.77|972.77|977.35|973.35|976.54|972.54|23
1618788080000|2021-04-18 23:21:20|976.76|972.76|976.02|972.02|976.76|972.76|975.78|971.78|34
1618788090000|2021-04-18 23:21:30|976.08|972.08|974.8|970.8|976.12|972.12|974.8|970.8|38
1618788100000|2021-04-18 23:21:40|974.83|970.83|974.77|970.77|974.83|970.83|974.41|970.41|35
1618788110000|2021-04-18 23:21:50|974.78|970.78|974.94|970.94|975.01|971.01|974.55|970.55|28
1618788120000|2021-04-18 23:22:00|974.92|970.92|974.24|970.24|975.2|971.2|974.24|970.24|32
1618788130000|2021-04-18 23:22:10|974.25|970.25|973.11|969.11|974.25|970.25|973.11|969.11|35
1618788140000|2021-04-18 23:22:20|973.01|969.01|972.2|968.2|973.01|969.01|972.13|968.13|33
1618788150000|2021-04-18 23:22:30|972.18|968.18|971.44|967.44|972.19|968.19|971.33|967.33|18
1618788160000|2021-04-18 23:22:40|971.42|967.42|971.03|967.03|971.42|967.42|970.91|966.91|20
1618788170000|2021-04-18 23:22:50|970.59|966.59|968.78|964.78|970.59|966.59|968.57|964.57|36
1618788180000|2021-04-18 23:23:00|968.77|964.77|968.23|964.23|968.86|964.86|968.07|964.07|31
1618788190000|2021-04-18 23:23:10|968.33|964.33|967.79|963.79|968.77|964.77|967.79|963.79|32
1618788200000|2021-04-18 23:23:20|967.84|963.84|967.34|963.34|967.84|963.84|967.34|963.34|19
1618788210000|2021-04-18 23:23:30|967.37|963.37|967.38|963.38|967.8|963.8|967.31|963.31|28
1618788220000|2021-04-18 23:23:40|967.39|963.39|966.98|962.98|967.44|963.44|966.61|962.61|37
1618788230000|2021-04-18 23:23:50|966.93|962.93|967.44|963.44|967.58|963.58|966.63|962.63|33
1618788240000|2021-04-18 23:24:00|967.42|963.42|967.14|963.14|967.42|963.42|967.04|963.04|19
1618788250000|2021-04-18 23:24:10|967.19|963.19|967.57|963.57|967.59|963.59|967.11|963.11|32
1618788260000|2021-04-18 23:24:20|967.58|963.58|968.11|964.11|968.14|964.14|967.58|963.58|27
1618788270000|2021-04-18 23:24:30|968.08|964.08|967.81|963.81|968.08|964.08|967.53|963.53|24
1618788280000|2021-04-18 23:24:40|967.84|963.84|967.95|963.95|967.95|963.95|967.83|963.83|20
1618788290000|2021-04-18 23:24:50|967.96|963.96|967.97|963.97|968|964|966.94|962.94|31
1618788300000|2021-04-18 23:25:00|968.1|964.1|967.8|963.8|968.34|964.34|967.65|963.65|30
1618788310000|2021-04-18 23:25:10|967.79|963.79|966.41|962.41|967.79|963.79|966.38|962.38|33
1618788320000|2021-04-18 23:25:20|966.29|962.29|966.19|962.19|966.29|962.29|966.1|962.1|26
1618788330000|2021-04-18 23:25:30|965.87|961.87|967.1|963.1|967.15|963.15|965.69|961.69|29
1618788340000|2021-04-18 23:25:40|966.79|962.79|967.44|963.44|967.68|963.68|966.79|962.79|36
1618788350000|2021-04-18 23:25:50|967.42|963.42|966.49|962.49|967.42|963.42|966.47|962.47|32
1618788360000|2021-04-18 23:26:00|966.65|962.65|966.55|962.55|966.92|962.92|966.16|962.16|37
1618788370000|2021-04-18 23:26:10|966.57|962.57|966.26|962.26|966.68|962.68|966.18|962.18|35
1618788380000|2021-04-18 23:26:20|966.16|962.16|965.62|961.62|966.55|962.55|965.54|961.54|36
1618788390000|2021-04-18 23:26:30|965.61|961.61|965.71|961.71|966.23|962.23|965.38|961.38|32
1618788400000|2021-04-18 23:26:40|965.73|961.73|965.58|961.58|965.75|961.75|965.26|961.26|29
1618788410000|2021-04-18 23:26:50|965.59|961.59|965.67|961.67|965.69|961.69|965.49|961.49|28
1618788420000|2021-04-18 23:27:00|965.7|961.7|966.16|962.16|966.24|962.24|965.37|961.37|28
1618788430000|2021-04-18 23:27:10|966.24|962.24|967.44|963.44|967.46|963.46|966.22|962.22|23
1618788440000|2021-04-18 23:27:20|967.49|963.49|967.42|963.42|967.95|963.95|965.97|961.97|32
1618788450000|2021-04-18 23:27:30|967.4|963.4|966.81|962.81|967.4|963.4|966.45|962.45|33
1618788460000|2021-04-18 23:27:40|967.03|963.03|966.6|962.6|967.29|963.29|966.54|962.54|35
1618788470000|2021-04-18 23:27:50|966.78|962.78|965.99|961.99|966.86|962.86|965.97|961.97|33
1618788480000|2021-04-18 23:28:00|966.02|962.02|965.44|961.44|966.02|962.02|965.39|961.39|29
1618788490000|2021-04-18 23:28:10|965.45|961.45|966.08|962.08|966.16|962.16|965.44|961.44|25
1618788500000|2021-04-18 23:28:20|966.29|962.29|967.12|963.12|967.18|963.18|965.36|961.36|30
1618788510000|2021-04-18 23:28:30|967.05|963.05|966.79|962.79|967.11|963.11|966.44|962.44|20
1618788520000|2021-04-18 23:28:40|966.8|962.8|967.36|963.36|967.39|963.39|966.45|962.45|24
1618788530000|2021-04-18 23:28:50|967.41|963.41|967.51|963.51|967.81|963.81|967.27|963.27|37
1618788540000|2021-04-18 23:29:00|967.47|963.47|966.77|962.77|967.83|963.83|966.6|962.6|30
1618788550000|2021-04-18 23:29:10|966.87|962.87|967.04|963.04|967.75|963.75|966.7|962.7|36
1618788560000|2021-04-18 23:29:20|967.05|963.05|967.01|963.01|967.62|963.62|966.85|962.85|35
1618788570000|2021-04-18 23:29:30|966.96|962.96|966.98|962.98|967.03|963.03|966.68|962.68|26
1618788580000|2021-04-18 23:29:40|966.9|962.9|966.71|962.71|966.9|962.9|966.03|962.03|29
1618788590000|2021-04-18 23:29:50|966.72|962.72|967.16|963.16|967.16|963.16|965.98|961.98|34
1618788600000|2021-04-18 23:30:00|967.12|963.12|968.44|964.44|968.56|964.56|967.12|963.12|31
1618788610000|2021-04-18 23:30:10|968.24|964.24|967.78|963.78|968.24|964.24|967.36|963.36|33
1618788620000|2021-04-18 23:30:20|967.69|963.69|967.65|963.65|967.87|963.87|967.38|963.38|31
1618788630000|2021-04-18 23:30:30|967.66|963.66|967.32|963.32|967.83|963.83|967.18|963.18|39
1618788640000|2021-04-18 23:30:40|967.3|963.3|967.13|963.13|967.33|963.33|966.61|962.61|36
1618788650000|2021-04-18 23:30:50|967.21|963.21|967.19|963.19|967.29|963.29|967.13|963.13|28
1618788660000|2021-04-18 23:31:00|967.21|963.21|966.99|962.99|967.73|963.73|966.99|962.99|25
1618788670000|2021-04-18 23:31:10|966.97|962.97|966.73|962.73|967.34|963.34|966.72|962.72|38
1618788680000|2021-04-18 23:31:20|966.74|962.74|966.54|962.54|966.82|962.82|966.46|962.46|29
1618788690000|2021-04-18 23:31:30|966.53|962.53|966.9|962.9|967.09|963.09|966.4|962.4|32
1618788700000|2021-04-18 23:31:40|966.93|962.93|967.41|963.41|967.51|963.51|966.73|962.73|37
1618788710000|2021-04-18 23:31:50|967.55|963.55|967.94|963.94|967.94|963.94|967.55|963.55|34
1618788720000|2021-04-18 23:32:00|967.95|963.95|967.94|963.94|967.96|963.96|967.84|963.84|28
1618788730000|2021-04-18 23:32:10|967.95|963.95|967.92|963.92|968.05|964.05|967.86|963.86|22
1618788740000|2021-04-18 23:32:20|967.93|963.93|968|964|968.01|964.01|967.79|963.79|20
1618788750000|2021-04-18 23:32:30|968.01|964.01|968.09|964.09|968.19|964.19|967.79|963.79|38
1618788760000|2021-04-18 23:32:40|968.11|964.11|968.4|964.4|968.43|964.43|968.09|964.09|25
1618788770000|2021-04-18 23:32:50|968.39|964.39|968.24|964.24|969.14|965.14|968.08|964.08|33
1618788780000|2021-04-18 23:33:00|968.25|964.25|968.01|964.01|968.41|964.41|967.7|963.7|26
1618788790000|2021-04-18 23:33:10|968.06|964.06|967.91|963.91|968.06|964.06|967.26|963.26|22
1618788800000|2021-04-18 23:33:20|967.3|963.3|967.77|963.77|967.81|963.81|967.3|963.3|30
1618788810000|2021-04-18 23:33:30|967.79|963.79|968.66|964.66|968.71|964.71|967.79|963.79|27
1618788820000|2021-04-18 23:33:40|968.78|964.78|969.2|965.2|969.37|965.37|968.63|964.63|31
1618788830000|2021-04-18 23:33:50|969.27|965.27|969.38|965.38|969.46|965.46|968.49|964.49|35
1618788840000|2021-04-18 23:34:00|969.34|965.34|970.02|966.02|970.55|966.55|969.33|965.33|36
1618788850000|2021-04-18 23:34:10|970.03|966.03|969.21|965.21|970.69|966.69|969.15|965.15|35
1618788860000|2021-04-18 23:34:20|969.11|965.11|969.06|965.06|969.85|965.85|968.91|964.91|30
1618788870000|2021-04-18 23:34:30|969.49|965.49|970.06|966.06|970.13|966.13|969.49|965.49|25
1618788880000|2021-04-18 23:34:40|970.14|966.14|970.1|966.1|970.18|966.18|969.61|965.61|27
1618788890000|2021-04-18 23:34:50|970.24|966.24|970.09|966.09|970.31|966.31|969.43|965.43|18
1618788900000|2021-04-18 23:35:00|970.03|966.03|970.6|966.6|970.65|966.65|968.93|964.93|22
1618788910000|2021-04-18 23:35:10|970.64|966.64|970.87|966.87|970.98|966.98|970.06|966.06|27
1618788920000|2021-04-18 23:35:20|970.95|966.95|969.83|965.83|970.97|966.97|969.45|965.45|31
1618788930000|2021-04-18 23:35:30|969.9|965.9|970.44|966.44|970.45|966.45|969.59|965.59|37
1618788940000|2021-04-18 23:35:40|970.39|966.39|970.39|966.39|970.7|966.7|969.58|965.58|34
1618788950000|2021-04-18 23:35:50|970.37|966.37|969.31|965.31|970.57|966.57|969.28|965.28|30
1618788960000|2021-04-18 23:36:00|969.33|965.33|969.63|965.63|969.84|965.84|969.21|965.21|38
1618788970000|2021-04-18 23:36:10|969.6|965.6|968.93|964.93|969.9|965.9|968.93|964.93|31
1618788980000|2021-04-18 23:36:20|968.95|964.95|969.18|965.18|969.51|965.51|968.85|964.85|33
1618788990000|2021-04-18 23:36:30|969.17|965.17|968.92|964.92|969.18|965.18|968.74|964.74|36
1618789000000|2021-04-18 23:36:40|968.93|964.93|967.71|963.71|968.93|964.93|967.6|963.6|32
1618789010000|2021-04-18 23:36:50|967.9|963.9|967.48|963.48|968.51|964.51|967.22|963.22|35
1618789020000|2021-04-18 23:37:00|967.55|963.55|967.31|963.31|967.63|963.63|967.31|963.31|30
1618789030000|2021-04-18 23:37:10|967.32|963.32|967.69|963.69|967.95|963.95|967.32|963.32|25
1618789040000|2021-04-18 23:37:20|967.74|963.74|967.5|963.5|967.74|963.74|967.06|963.06|20
1618789050000|2021-04-18 23:37:30|967.59|963.59|967.18|963.18|967.63|963.63|966.86|962.86|28
1618789060000|2021-04-18 23:37:40|967.22|963.22|967.82|963.82|968.1|964.1|967.15|963.15|27
1618789070000|2021-04-18 23:37:50|967.91|963.91|968.13|964.13|968.14|964.14|967.81|963.81|22
1618789080000|2021-04-18 23:38:00|968.14|964.14|968.28|964.28|968.54|964.54|967.95|963.95|33
1618789090000|2021-04-18 23:38:10|968.27|964.27|968.17|964.17|968.27|964.27|967.81|963.81|26
1618789100000|2021-04-18 23:38:20|968.16|964.16|968.3|964.3|968.44|964.44|968.1|964.1|27
1618789110000|2021-04-18 23:38:30|968.31|964.31|968.12|964.12|968.41|964.41|968.07|964.07|27
1618789120000|2021-04-18 23:38:40|968.11|964.11|967.48|963.48|968.37|964.37|967.45|963.45|33
1618789130000|2021-04-18 23:38:50|967.51|963.51|967.34|963.34|967.59|963.59|967.13|963.13|37
1618789140000|2021-04-18 23:39:00|967.3|963.3|967.75|963.75|967.75|963.75|967.11|963.11|29
1618789150000|2021-04-18 23:39:10|967.72|963.72|967.56|963.56|967.75|963.75|967.53|963.53|27
1618789160000|2021-04-18 23:39:20|967.55|963.55|967.45|963.45|967.58|963.58|967.07|963.07|27
1618789170000|2021-04-18 23:39:30|967.4|963.4|967.51|963.51|967.51|963.51|967.4|963.4|18
1618789180000|2021-04-18 23:39:40|967.6|963.6|968.02|964.02|968.06|964.06|967.55|963.55|16
1618789190000|2021-04-18 23:39:50|968.01|964.01|967.8|963.8|968.03|964.03|966.7|962.7|28
1618789200000|2021-04-18 23:40:00|967.81|963.81|968.05|964.05|968.06|964.06|967.57|963.57|23
1618789210000|2021-04-18 23:40:10|968.03|964.03|969.05|965.05|969.05|965.05|968.03|964.03|21
1618789220000|2021-04-18 23:40:20|969.09|965.09|969.61|965.61|969.74|965.74|969.09|965.09|29
1618789230000|2021-04-18 23:40:30|969.69|965.69|970.18|966.18|970.44|966.44|969.64|965.64|21
1618789240000|2021-04-18 23:40:40|970.19|966.19|972.23|968.23|972.29|968.29|970.19|966.19|25
1618789250000|2021-04-18 23:40:50|972.17|968.17|971.44|967.44|972.29|968.29|971.07|967.07|29
1618789260000|2021-04-18 23:41:00|971.45|967.45|970.38|966.38|971.55|967.55|970.38|966.38|31
1618789270000|2021-04-18 23:41:10|970.2|966.2|969.98|965.98|970.43|966.43|969.98|965.98|22
1618789280000|2021-04-18 23:41:20|970|966|970.7|966.7|970.7|966.7|969.99|965.99|19
1618789290000|2021-04-18 23:41:30|970.71|966.71|970.32|966.32|970.75|966.75|969.98|965.98|30
1618789300000|2021-04-18 23:41:40|970.29|966.29|969.51|965.51|970.4|966.4|969.45|965.45|32
1618789310000|2021-04-18 23:41:50|969.5|965.5|969.73|965.73|970.04|966.04|969.5|965.5|27
1618789320000|2021-04-18 23:42:00|969.74|965.74|970.62|966.62|970.65|966.65|969.29|965.29|33
1618789330000|2021-04-18 23:42:10|970.48|966.48|971|967|971.07|967.07|970.48|966.48|31
1618789340000|2021-04-18 23:42:20|971.03|967.03|971.86|967.86|971.95|967.95|970.83|966.83|22
1618789350000|2021-04-18 23:42:30|971.78|967.78|971.19|967.19|971.84|967.84|970.76|966.76|26
1618789360000|2021-04-18 23:42:40|971.2|967.2|972.17|968.17|972.17|968.17|971.2|967.2|33
1618789370000|2021-04-18 23:42:50|972.19|968.19|972.96|968.96|972.96|968.96|972.15|968.15|24
1618789380000|2021-04-18 23:43:00|973.25|969.25|972.26|968.26|973.26|969.26|972.26|968.26|26
1618789390000|2021-04-18 23:43:10|972.19|968.19|972.64|968.64|972.74|968.74|972.19|968.19|31
1618789400000|2021-04-18 23:43:20|972.61|968.61|972.47|968.47|972.69|968.69|971.61|967.61|32
1618789410000|2021-04-18 23:43:30|971.92|967.92|972.51|968.51|972.77|968.77|971.92|967.92|33
1618789420000|2021-04-18 23:43:40|972.47|968.47|972.13|968.13|972.52|968.52|971.79|967.79|29
1618789430000|2021-04-18 23:43:50|972.03|968.03|970.63|966.63|972.09|968.09|970.63|966.63|23
1618789440000|2021-04-18 23:44:00|970.75|966.75|969.79|965.79|970.75|966.75|969.77|965.77|23
1618789450000|2021-04-18 23:44:10|969.78|965.78|969.5|965.5|969.78|965.78|969.37|965.37|24
1618789460000|2021-04-18 23:44:20|969.52|965.52|969.35|965.35|969.55|965.55|969.13|965.13|29
1618789470000|2021-04-18 23:44:30|969.37|965.37|969.62|965.62|969.72|965.72|969.37|965.37|29
1618789480000|2021-04-18 23:44:40|969.63|965.63|969.89|965.89|970.09|966.09|969.63|965.63|30
1618789490000|2021-04-18 23:44:50|969.99|965.99|969.81|965.81|970.05|966.05|969.33|965.33|32
1618789500000|2021-04-18 23:45:00|969.85|965.85|972.27|968.27|972.27|968.27|969.85|965.85|29
1618789510000|2021-04-18 23:45:10|972.3|968.3|973.19|969.19|973.38|969.38|972.3|968.3|33
1618789520000|2021-04-18 23:45:20|973.38|969.38|974.46|970.46|974.47|970.47|973.31|969.31|29
1618789530000|2021-04-18 23:45:30|974.49|970.49|975.32|971.32|975.35|971.35|974.49|970.49|27
1618789540000|2021-04-18 23:45:40|975.3|971.3|974.71|970.71|975.3|971.3|974.15|970.15|27
1618789550000|2021-04-18 23:45:50|974.7|970.7|974.97|970.97|975.27|971.27|974.7|970.7|23
1618789560000|2021-04-18 23:46:00|974.99|970.99|976.75|972.75|976.77|972.77|974.99|970.99|22
1618789570000|2021-04-18 23:46:10|976.8|972.8|977.8|973.8|977.81|973.81|976.8|972.8|32
1618789580000|2021-04-18 23:46:20|977.82|973.82|977.94|973.94|978.3|974.3|977.39|973.39|22
1618789590000|2021-04-18 23:46:30|977.95|973.95|977.49|973.49|977.99|973.99|977.43|973.43|26
1618789600000|2021-04-18 23:46:40|977.48|973.48|977.64|973.64|977.7|973.7|976.85|972.85|34
1618789610000|2021-04-18 23:46:50|977.69|973.69|977.11|973.11|977.74|973.74|976.82|972.82|33
1618789620000|2021-04-18 23:47:00|977.12|973.12|977.1|973.1|977.43|973.43|976.98|972.98|31
1618789630000|2021-04-18 23:47:10|977.09|973.09|976.95|972.95|977.11|973.11|976.53|972.53|30
1618789640000|2021-04-18 23:47:20|976.97|972.97|976.01|972.01|977.09|973.09|975.7|971.7|35
1618789650000|2021-04-18 23:47:30|975.96|971.96|976.37|972.37|976.37|972.37|975.47|971.47|32
1618789660000|2021-04-18 23:47:40|976.39|972.39|975.62|971.62|976.39|972.39|975.61|971.61|26
1618789670000|2021-04-18 23:47:50|975.65|971.65|975.92|971.92|976.11|972.11|975.21|971.21|34
1618789680000|2021-04-18 23:48:00|975.83|971.83|975.36|971.36|976.04|972.04|975.06|971.06|24
1618789690000|2021-04-18 23:48:10|975.37|971.37|976.72|972.72|976.72|972.72|975.37|971.37|29
1618789700000|2021-04-18 23:48:20|976.69|972.69|975.8|971.8|976.89|972.89|975.8|971.8|34
1618789710000|2021-04-18 23:48:30|975.79|971.79|975.81|971.81|976.43|972.43|975.63|971.63|35
1618789720000|2021-04-18 23:48:40|975.82|971.82|974.53|970.53|975.87|971.87|974.36|970.36|29
1618789730000|2021-04-18 23:48:50|974.66|970.66|974.76|970.76|975.35|971.35|974.64|970.64|26
1618789740000|2021-04-18 23:49:00|974.77|970.77|973.62|969.62|975|971|973.6|969.6|35
1618789750000|2021-04-18 23:49:10|973.52|969.52|973.97|969.97|974.71|970.71|973.52|969.52|35
1618789760000|2021-04-18 23:49:20|974.01|970.01|974.85|970.85|974.87|970.87|974.01|970.01|35
1618789770000|2021-04-18 23:49:30|974.84|970.84|974.12|970.12|974.91|970.91|974.03|970.03|33
1618789780000|2021-04-18 23:49:40|974.1|970.1|973.23|969.23|974.1|970.1|973.18|969.18|27
1618789790000|2021-04-18 23:49:50|973.21|969.21|972.65|968.65|973.28|969.28|972.34|968.34|28
1618789800000|2021-04-18 23:50:00|972.73|968.73|972.11|968.11|972.73|968.73|972.03|968.03|34
1618789810000|2021-04-18 23:50:10|972.1|968.1|970.94|966.94|972.28|968.28|970.94|966.94|27
1618789820000|2021-04-18 23:50:20|970.95|966.95|970.67|966.67|971.18|967.18|970.61|966.61|35
1618789830000|2021-04-18 23:50:30|970.65|966.65|970.06|966.06|970.65|966.65|970.06|966.06|27
1618789840000|2021-04-18 23:50:40|970.07|966.07|969.69|965.69|970.35|966.35|969.44|965.44|27
1618789850000|2021-04-18 23:50:50|969.68|965.68|969.1|965.1|969.68|965.68|969.02|965.02|32
1618789860000|2021-04-18 23:51:00|969.09|965.09|969.14|965.14|969.21|965.21|969.09|965.09|20
1618789870000|2021-04-18 23:51:10|969.07|965.07|968.53|964.53|969.07|965.07|968.53|964.53|19
1618789880000|2021-04-18 23:51:20|968.52|964.52|968.53|964.53|968.56|964.56|968.43|964.43|21
1618789890000|2021-04-18 23:51:30|968.54|964.54|969.21|965.21|969.3|965.3|968.49|964.49|25
1618789900000|2021-04-18 23:51:40|969.22|965.22|968.99|964.99|969.22|965.22|968.84|964.84|21
1618789910000|2021-04-18 23:51:50|968.93|964.93|967.52|963.52|968.93|964.93|967.47|963.47|35
1618789920000|2021-04-18 23:52:00|967.49|963.49|968.11|964.11|968.11|964.11|967.19|963.19|30
1618789930000|2021-04-18 23:52:10|968.27|964.27|967.23|963.23|968.39|964.39|967.23|963.23|37
1618789940000|2021-04-18 23:52:20|967.22|963.22|966.59|962.59|967.26|963.26|966.59|962.59|31
1618789950000|2021-04-18 23:52:30|966.63|962.63|965.55|961.55|966.64|962.64|965.54|961.54|35
1618789960000|2021-04-18 23:52:40|965.5|961.5|965.74|961.74|965.76|961.76|965.39|961.39|26
1618789970000|2021-04-18 23:52:50|965.64|961.64|966.15|962.15|966.61|962.61|965.64|961.64|32
1618789980000|2021-04-18 23:53:00|966.19|962.19|965.92|961.92|966.36|962.36|965.92|961.92|28
1618789990000|2021-04-18 23:53:10|965.85|961.85|965.47|961.47|965.85|961.85|965.46|961.46|27
1618790000000|2021-04-18 23:53:20|965.46|961.46|965.2|961.2|965.46|961.46|965.2|961.2|16
1618790010000|2021-04-18 23:53:30|965.19|961.19|964.79|960.79|965.19|961.19|964.78|960.78|24
1618790020000|2021-04-18 23:53:40|964.8|960.8|962.91|958.91|964.81|960.81|962.91|958.91|18
1618790030000|2021-04-18 23:53:50|962.84|958.84|962.4|958.4|963.13|959.13|962.31|958.31|33
1618790040000|2021-04-18 23:54:00|962.49|958.49|963.14|959.14|963.83|959.83|962.49|958.49|37
1618790050000|2021-04-18 23:54:10|963.16|959.16|962.66|958.66|963.55|959.55|962.54|958.54|35
1618790060000|2021-04-18 23:54:20|962.65|958.65|961.11|957.11|962.66|958.66|961.11|957.11|37
1618790070000|2021-04-18 23:54:30|961.15|957.15|961.81|957.81|961.81|957.81|960.74|956.74|33
1618790080000|2021-04-18 23:54:40|962.03|958.03|961.62|957.62|962.16|958.16|961.09|957.09|34
1618790090000|2021-04-18 23:54:50|961.61|957.61|961.57|957.57|961.66|957.66|961.07|957.07|31
1618790100000|2021-04-18 23:55:00|961.59|957.59|962.48|958.48|962.52|958.52|961.56|957.56|31
1618790110000|2021-04-18 23:55:10|962.34|958.34|963.06|959.06|963.32|959.32|962.34|958.34|30
1618790120000|2021-04-18 23:55:20|963.04|959.04|964.08|960.08|964.08|960.08|962.76|958.76|38
1618790130000|2021-04-18 23:55:30|964.2|960.2|963.39|959.39|964.75|960.75|963.39|959.39|30
1618790140000|2021-04-18 23:55:40|964|960|964.61|960.61|964.92|960.92|963.82|959.82|33
1618790150000|2021-04-18 23:55:50|964.68|960.68|965.12|961.12|965.12|961.12|964.58|960.58|28
1618790160000|2021-04-18 23:56:00|965.13|961.13|964.89|960.89|965.34|961.34|964.51|960.51|32
1618790170000|2021-04-18 23:56:10|964.9|960.9|964.8|960.8|965.27|961.27|964.36|960.36|32
1618790180000|2021-04-18 23:56:20|965.14|961.14|966.19|962.19|966.5|962.5|965.08|961.08|37
1618790190000|2021-04-18 23:56:30|966.91|962.91|966.43|962.43|967.02|963.02|966.12|962.12|31
1618790200000|2021-04-18 23:56:40|966.5|962.5|966.47|962.47|966.58|962.58|966.43|962.43|20
1618790210000|2021-04-18 23:56:50|966.46|962.46|966.47|962.47|966.68|962.68|966.33|962.33|25
1618790220000|2021-04-18 23:57:00|966.46|962.46|964.36|960.36|966.46|962.46|964.28|960.28|33
1618790230000|2021-04-18 23:57:10|964.3|960.3|964.19|960.19|964.64|960.64|963.94|959.94|35
1618790240000|2021-04-18 23:57:20|964.2|960.2|964|960|964.21|960.21|963.32|959.32|30
1618790250000|2021-04-18 23:57:30|963.92|959.92|963.84|959.84|964.8|960.8|963.84|959.84|27
1618790260000|2021-04-18 23:57:40|964.22|960.22|965.76|961.76|965.8|961.8|964.22|960.22|30
1618790270000|2021-04-18 23:57:50|965.72|961.72|965.98|961.98|966.05|962.05|965.01|961.01|33
1618790280000|2021-04-18 23:58:00|965.99|961.99|966.04|962.04|966.11|962.11|965.77|961.77|22
1618790290000|2021-04-18 23:58:10|966.05|962.05|965.79|961.79|966.05|962.05|965.63|961.63|26
1618790300000|2021-04-18 23:58:20|965.78|961.78|965.86|961.86|966.17|962.17|964.98|960.98|30
1618790310000|2021-04-18 23:58:30|965.85|961.85|966.36|962.36|966.55|962.55|965.48|961.48|33
1618790320000|2021-04-18 23:58:40|966.41|962.41|968.37|964.37|968.41|964.41|965.54|961.54|32
1618790330000|2021-04-18 23:58:50|968.48|964.48|969.62|965.62|969.63|965.63|968.39|964.39|24
1618790340000|2021-04-18 23:59:00|969.63|965.63|970.13|966.13|970.27|966.27|969.57|965.57|34
1618790350000|2021-04-18 23:59:10|970.19|966.19|971.58|967.58|971.68|967.68|970.19|966.19|32
1618790360000|2021-04-18 23:59:20|971.63|967.63|973.18|969.18|973.18|969.18|971.63|967.63|26
1618790370000|2021-04-18 23:59:30|973.06|969.06|976.76|972.76|976.76|972.76|973.02|969.02|36
1618790380000|2021-04-18 23:59:40|976.75|972.75|976.5|972.5|976.81|972.81|975.49|971.49|37
1618790390000|2021-04-18 23:59:50|976.54|972.54|976.14|972.14|976.79|972.79|975.61|971.61|24
1618790400000|2021-04-19 00:00:00|976.08|972.08|976.03|972.03|976.11|972.11|975.44|971.44|35
1618790410000|2021-04-19 00:00:10|976.08|972.08|977.89|973.89|978.15|974.15|976.06|972.06|38
1618790420000|2021-04-19 00:00:20|978.04|974.04|978.77|974.77|978.88|974.88|977.88|973.88|36
1618790430000|2021-04-19 00:00:30|978.76|974.76|979.56|975.56|979.56|975.56|978.75|974.75|31
1618790440000|2021-04-19 00:00:40|979.57|975.57|979.41|975.41|979.95|975.95|979.08|975.08|35
1618790450000|2021-04-19 00:00:50|979.52|975.52|978.97|974.97|980.23|976.23|977.62|973.62|38
1618790460000|2021-04-19 00:01:00|978.99|974.99|979.79|975.79|979.81|975.81|978.48|974.48|36
1618790470000|2021-04-19 00:01:10|979.86|975.86|977.66|973.66|979.93|975.93|977.55|973.55|33
1618790480000|2021-04-19 00:01:20|977.67|973.67|980.23|976.23|980.23|976.23|977.66|973.66|33
1618790490000|2021-04-19 00:01:30|980.27|976.27|979.5|975.5|980.37|976.37|979.5|975.5|29
1618790500000|2021-04-19 00:01:40|979.61|975.61|979.3|975.3|979.61|975.61|979.09|975.09|35
1618790510000|2021-04-19 00:01:50|979.28|975.28|979.04|975.04|979.3|975.3|978.93|974.93|32
1618790520000|2021-04-19 00:02:00|978.93|974.93|975.23|971.23|979.05|975.05|974.64|970.64|35
1618790530000|2021-04-19 00:02:10|975.28|971.28|974.63|970.63|975.28|971.28|974.06|970.06|33
1618790540000|2021-04-19 00:02:20|974.56|970.56|973.09|969.09|974.57|970.57|972.09|968.09|27
1618790550000|2021-04-19 00:02:30|973.05|969.05|968.57|964.57|973.91|969.91|967.59|963.59|33
1618790560000|2021-04-19 00:02:40|968.53|964.53|965.75|961.75|968.53|964.53|965.75|961.75|37
1618790570000|2021-04-19 00:02:50|965.57|961.57|963.76|959.76|965.75|961.75|963.32|959.32|36
1618790580000|2021-04-19 00:03:00|963.7|959.7|964.34|960.34|964.82|960.82|963.18|959.18|37
1618790590000|2021-04-19 00:03:10|964.53|960.53|962.39|958.39|965.2|961.2|962.29|958.29|39
1618790600000|2021-04-19 00:03:20|962.46|958.46|962.86|958.86|963.51|959.51|962.46|958.46|36
1618790610000|2021-04-19 00:03:30|962.92|958.92|961.13|957.13|963.02|959.02|960.83|956.83|35
1618790620000|2021-04-19 00:03:40|961.07|957.07|959.23|955.23|961.07|957.07|958.29|954.29|37
1618790630000|2021-04-19 00:03:50|958.97|954.97|960.01|956.01|960.95|956.95|958.97|954.97|34
1618790640000|2021-04-19 00:04:00|959.95|955.95|960.32|956.32|960.65|956.65|958.52|954.52|31
1618790650000|2021-04-19 00:04:10|960.33|956.33|958.15|954.15|960.38|956.38|957.77|953.77|40
1618790660000|2021-04-19 00:04:20|958.22|954.22|956.71|952.71|959.06|955.06|956.71|952.71|37
1618790670000|2021-04-19 00:04:30|956.51|952.51|955.81|951.81|956.63|952.63|955.81|951.81|38
1618790680000|2021-04-19 00:04:40|955.78|951.78|955.4|951.4|955.78|951.78|954.76|950.76|37
1618790690000|2021-04-19 00:04:50|955.39|951.39|954.97|950.97|955.39|951.39|954.6|950.6|34
1618790700000|2021-04-19 00:05:00|955|951|953.93|949.93|955.17|951.17|952.5|948.5|36
1618790710000|2021-04-19 00:05:10|953.31|949.31|952.6|948.6|953.31|949.31|952.56|948.56|36
1618790720000|2021-04-19 00:05:20|952.04|948.04|950.83|946.83|952.24|948.24|950.79|946.79|33
1618790730000|2021-04-19 00:05:30|950.82|946.82|950.9|946.9|952.97|948.97|950.77|946.77|39
1618790740000|2021-04-19 00:05:40|951.78|947.78|954.35|950.35|954.47|950.47|951.78|947.78|35
1618790750000|2021-04-19 00:05:50|954.37|950.37|955.23|951.23|955.94|951.94|954.37|950.37|38
1618790760000|2021-04-19 00:06:00|955.2|951.2|956.77|952.77|957.42|953.42|954.73|950.73|37
1618790770000|2021-04-19 00:06:10|956.63|952.63|957.15|953.15|957.28|953.28|956.32|952.32|35
1618790780000|2021-04-19 00:06:20|957.05|953.05|956.69|952.69|957.24|953.24|956.24|952.24|35
1618790790000|2021-04-19 00:06:30|956.57|952.57|955.8|951.8|957.18|953.18|955.71|951.71|35
1618790800000|2021-04-19 00:06:40|955.73|951.73|955.32|951.32|956.12|952.12|955.32|951.32|30
1618790810000|2021-04-19 00:06:50|955.25|951.25|954.64|950.64|955.7|951.7|954.53|950.53|31
1618790820000|2021-04-19 00:07:00|954.47|950.47|953.68|949.68|954.66|950.66|952.23|948.23|35
1618790830000|2021-04-19 00:07:10|953.28|949.28|952.12|948.12|953.28|949.28|951.6|947.6|32
1618790840000|2021-04-19 00:07:20|951.78|947.78|950.2|946.2|952.05|948.05|950.2|946.2|33
1618790850000|2021-04-19 00:07:30|950.15|946.15|950.63|946.63|950.63|946.63|947.96|943.96|37
1618790860000|2021-04-19 00:07:40|950.58|946.58|948.4|944.4|950.64|946.64|948.14|944.14|38
1618790870000|2021-04-19 00:07:50|948.57|944.57|948.49|944.49|949.93|945.93|948.49|944.49|36
1618790880000|2021-04-19 00:08:00|948.72|944.72|949.94|945.94|950.21|946.21|948.72|944.72|36
1618790890000|2021-04-19 00:08:10|949.75|945.75|951.87|947.87|951.89|947.89|949.75|945.75|35
1618790900000|2021-04-19 00:08:20|951.88|947.88|951.49|947.49|952.14|948.14|951.13|947.13|29
1618790910000|2021-04-19 00:08:30|951.05|947.05|950.07|946.07|951.3|947.3|949.59|945.59|37
1618790920000|2021-04-19 00:08:40|950.44|946.44|951.14|947.14|951.49|947.49|950.44|946.44|33
1618790930000|2021-04-19 00:08:50|951.51|947.51|952.87|948.87|953|949|951.31|947.31|34
1618790940000|2021-04-19 00:09:00|952.66|948.66|953.37|949.37|953.37|949.37|951.88|947.88|30
1618790950000|2021-04-19 00:09:10|953.21|949.21|953.69|949.69|953.76|949.76|952.4|948.4|30
1618790960000|2021-04-19 00:09:20|953.77|949.77|953.39|949.39|954.05|950.05|953.24|949.24|23
1618790970000|2021-04-19 00:09:30|953.4|949.4|953.62|949.62|953.68|949.68|952.69|948.69|30
1618790980000|2021-04-19 00:09:40|953.63|949.63|954.94|950.94|955|951|953.27|949.27|33
1618790990000|2021-04-19 00:09:50|954.95|950.95|955.24|951.24|955.34|951.34|954.66|950.66|29
1618791000000|2021-04-19 00:10:00|955.26|951.26|956.67|952.67|957.38|953.38|955.26|951.26|34
1618791010000|2021-04-19 00:10:10|957.12|953.12|956.99|952.99|957.6|953.6|956.43|952.43|29
1618791020000|2021-04-19 00:10:20|956.97|952.97|957.35|953.35|957.83|953.83|956.93|952.93|30
1618791030000|2021-04-19 00:10:30|957.28|953.28|956.87|952.87|957.88|953.88|956.84|952.84|35
1618791040000|2021-04-19 00:10:40|956.63|952.63|956.2|952.2|956.63|952.63|956.07|952.07|32
1618791050000|2021-04-19 00:10:50|956.41|952.41|956.31|952.31|956.75|952.75|955.95|951.95|34
1618791060000|2021-04-19 00:11:00|956.24|952.24|956.41|952.41|956.58|952.58|955.93|951.93|28
1618791070000|2021-04-19 00:11:10|956.14|952.14|955.92|951.92|956.58|952.58|955.85|951.85|32
1618791080000|2021-04-19 00:11:20|955.93|951.93|954.39|950.39|956.04|952.04|954.38|950.38|32
1618791090000|2021-04-19 00:11:30|954.38|950.38|953.34|949.34|954.4|950.4|953.34|949.34|29
1618791100000|2021-04-19 00:11:40|953.33|949.33|952.99|948.99|953.57|949.57|952.86|948.86|31
1618791110000|2021-04-19 00:11:50|952.82|948.82|951.19|947.19|953.33|949.33|950.94|946.94|38
1618791120000|2021-04-19 00:12:00|951.13|947.13|949.89|945.89|951.14|947.14|949.7|945.7|34
1618791130000|2021-04-19 00:12:10|949.92|945.92|948.72|944.72|949.93|945.93|948.45|944.45|35
1618791140000|2021-04-19 00:12:20|948.88|944.88|946.25|942.25|948.88|944.88|946.25|942.25|34
1618791150000|2021-04-19 00:12:30|946.27|942.27|944.21|940.21|946.27|942.27|943.65|939.65|35
1618791160000|2021-04-19 00:12:40|944.15|940.15|946.79|942.79|946.79|942.79|943.87|939.87|37
1618791170000|2021-04-19 00:12:50|946.64|942.64|943.42|939.42|946.64|942.64|943.42|939.42|33
1618791180000|2021-04-19 00:13:00|943.38|939.38|943.53|939.53|944.25|940.25|943.38|939.38|31
1618791190000|2021-04-19 00:13:10|943.54|939.54|941.56|937.56|943.54|939.54|941.56|937.56|32
1618791200000|2021-04-19 00:13:20|941.57|937.57|941.7|937.7|941.74|937.74|940.83|936.83|37
1618791210000|2021-04-19 00:13:30|941.68|937.68|941.9|937.9|943.01|939.01|941.68|937.68|38
1618791220000|2021-04-19 00:13:40|941.81|937.81|942.65|938.65|942.67|938.67|941.39|937.39|35
1618791230000|2021-04-19 00:13:50|942.67|938.67|942.38|938.38|944.11|940.11|942.38|938.38|39
1618791240000|2021-04-19 00:14:00|942.19|938.19|942.97|938.97|944.05|940.05|942.19|938.19|37
1618791250000|2021-04-19 00:14:10|943.22|939.22|946.5|942.5|946.5|942.5|943.22|939.22|33
1618791260000|2021-04-19 00:14:20|946.39|942.39|946.27|942.27|946.71|942.71|946.03|942.03|30
1618791270000|2021-04-19 00:14:30|946.16|942.16|944.66|940.66|946.9|942.9|944.66|940.66|35
1618791280000|2021-04-19 00:14:40|944.46|940.46|944.57|940.57|944.57|940.57|944.34|940.34|32
1618791290000|2021-04-19 00:14:50|944.65|940.65|944.25|940.25|945.09|941.09|944.18|940.18|31
1618791300000|2021-04-19 00:15:00|944.17|940.17|945.78|941.78|945.78|941.78|943.93|939.93|30
1618791310000|2021-04-19 00:15:10|945.94|941.94|947.54|943.54|947.54|943.54|945.77|941.77|27
1618791320000|2021-04-19 00:15:20|947.55|943.55|948|944|948.34|944.34|946.94|942.94|27
1618791330000|2021-04-19 00:15:30|947.64|943.64|949.11|945.11|949.16|945.16|947.64|943.64|25
1618791340000|2021-04-19 00:15:40|948.96|944.96|950.1|946.1|950.14|946.14|948.96|944.96|24
1618791350000|2021-04-19 00:15:50|950.11|946.11|951.2|947.2|951.7|947.7|949.81|945.81|28
1618791360000|2021-04-19 00:16:00|951.21|947.21|952.19|948.19|952.43|948.43|950.85|946.85|31
1618791370000|2021-04-19 00:16:10|952.23|948.23|953.84|949.84|953.84|949.84|952.23|948.23|20
1618791380000|2021-04-19 00:16:20|953.68|949.68|953.66|949.66|954.05|950.05|953.43|949.43|34
1618791390000|2021-04-19 00:16:30|953.59|949.59|953.77|949.77|953.79|949.79|953.58|949.58|19
1618791400000|2021-04-19 00:16:40|953.81|949.81|953.77|949.77|953.81|949.81|953.71|949.71|21
1618791410000|2021-04-19 00:16:50|953.75|949.75|952.07|948.07|953.78|949.78|952.07|948.07|29
1618791420000|2021-04-19 00:17:00|952|948|951.99|947.99|952.28|948.28|951.73|947.73|32
1618791430000|2021-04-19 00:17:10|952.09|948.09|952.46|948.46|952.65|948.65|951.99|947.99|20
1618791440000|2021-04-19 00:17:20|952.47|948.47|952.18|948.18|952.61|948.61|952.13|948.13|26
1618791450000|2021-04-19 00:17:30|952.01|948.01|953.97|949.97|953.97|949.97|951.47|947.47|37
1618791460000|2021-04-19 00:17:40|953.96|949.96|954.97|950.97|956.28|952.28|952.52|948.52|39
1618791470000|2021-04-19 00:17:50|955.01|951.01|954.54|950.54|955.45|951.45|953.79|949.79|36
1618791480000|2021-04-19 00:18:00|954.59|950.59|955.02|951.02|955.43|951.43|952.68|948.68|33
1618791490000|2021-04-19 00:18:10|955.68|951.68|957.7|953.7|958.09|954.09|955.66|951.66|31
1618791500000|2021-04-19 00:18:20|957.68|953.68|957.79|953.79|957.99|953.99|957.35|953.35|32
1618791510000|2021-04-19 00:18:30|958.24|954.24|957.54|953.54|958.27|954.27|957.54|953.54|34
1618791520000|2021-04-19 00:18:40|957.59|953.59|958.63|954.63|958.63|954.63|957.59|953.59|27
1618791530000|2021-04-19 00:18:50|957.52|953.52|959.58|955.58|959.59|955.59|957.52|953.52|28
1618791540000|2021-04-19 00:19:00|959.59|955.59|958.32|954.32|959.63|955.63|957.56|953.56|34
1618791550000|2021-04-19 00:19:10|958.41|954.41|959.08|955.08|959.32|955.32|957.65|953.65|32
1618791560000|2021-04-19 00:19:20|958.79|954.79|959.45|955.45|959.45|955.45|958.62|954.62|27
1618791570000|2021-04-19 00:19:30|959.22|955.22|958.06|954.06|959.31|955.31|957.64|953.64|35
1618791580000|2021-04-19 00:19:40|958|954|955.81|951.81|958|954|955.81|951.81|37
1618791590000|2021-04-19 00:19:50|955.77|951.77|955.08|951.08|955.82|951.82|955.06|951.06|28
1618791600000|2021-04-19 00:20:00|955.09|951.09|954.87|950.87|955.09|951.09|954.01|950.01|34
1618791610000|2021-04-19 00:20:10|954.77|950.77|955.73|951.73|956.1|952.1|954.55|950.55|35
1618791620000|2021-04-19 00:20:20|956.66|952.66|956.82|952.82|957.31|953.31|956|952|36
1618791630000|2021-04-19 00:20:30|956.81|952.81|956.07|952.07|957.08|953.08|955.91|951.91|31
1618791640000|2021-04-19 00:20:40|956.08|952.08|959.13|955.13|959.43|955.43|956.08|952.08|23
1618791650000|2021-04-19 00:20:50|959.23|955.23|958.49|954.49|959.57|955.57|958.41|954.41|35
1618791660000|2021-04-19 00:21:00|958.51|954.51|958.74|954.74|958.98|954.98|957.48|953.48|33
1618791670000|2021-04-19 00:21:10|958.49|954.49|958.78|954.78|959.12|955.12|957.77|953.77|29
1618791680000|2021-04-19 00:21:20|958.81|954.81|960.69|956.69|960.81|956.81|958.81|954.81|30
1618791690000|2021-04-19 00:21:30|960.59|956.59|959.77|955.77|961.43|957.43|959.51|955.51|34
1618791700000|2021-04-19 00:21:40|959.82|955.82|959.78|955.78|960.7|956.7|959.39|955.39|25
1618791710000|2021-04-19 00:21:50|959.67|955.67|959.63|955.63|960.05|956.05|959.36|955.36|33
1618791720000|2021-04-19 00:22:00|959.51|955.51|958.62|954.62|959.51|955.51|958.28|954.28|34
1618791730000|2021-04-19 00:22:10|958.54|954.54|958.24|954.24|958.54|954.54|957.32|953.32|37
1618791740000|2021-04-19 00:22:20|958.31|954.31|959.42|955.42|959.78|955.78|958.13|954.13|33
1618791750000|2021-04-19 00:22:30|959.33|955.33|961.09|957.09|961.09|957.09|959.33|955.33|36
1618791760000|2021-04-19 00:22:40|961.14|957.14|961.14|957.14|961.16|957.16|960.71|956.71|19
1618791770000|2021-04-19 00:22:50|961.06|957.06|959.86|955.86|961.06|957.06|959.86|955.86|36
1618791780000|2021-04-19 00:23:00|959.39|955.39|958.8|954.8|959.39|955.39|958.64|954.64|34
1618791790000|2021-04-19 00:23:10|958.59|954.59|960.52|956.52|960.52|956.52|958.26|954.26|29
1618791800000|2021-04-19 00:23:20|960.57|956.57|960.75|956.75|961.17|957.17|960.04|956.04|34
1618791810000|2021-04-19 00:23:30|960.78|956.78|961.38|957.38|961.51|957.51|960.78|956.78|33
1618791820000|2021-04-19 00:23:40|961.27|957.27|961.17|957.17|961.55|957.55|960.56|956.56|36
1618791830000|2021-04-19 00:23:50|961.11|957.11|960.61|956.61|961.21|957.21|960.54|956.54|31
1618791840000|2021-04-19 00:24:00|960.52|956.52|959.44|955.44|960.52|956.52|959.25|955.25|34
1618791850000|2021-04-19 00:24:10|959.09|955.09|958.66|954.66|959.3|955.3|958.41|954.41|34
1618791860000|2021-04-19 00:24:20|958.69|954.69|958.61|954.61|958.69|954.69|957.9|953.9|37
1618791870000|2021-04-19 00:24:30|958.51|954.51|958|954|958.69|954.69|957.93|953.93|34
1618791880000|2021-04-19 00:24:40|958.05|954.05|957.8|953.8|958.19|954.19|957.65|953.65|31
1618791890000|2021-04-19 00:24:50|957.86|953.86|958.45|954.45|958.68|954.68|957.86|953.86|29
1618791900000|2021-04-19 00:25:00|958.44|954.44|959.54|955.54|959.54|955.54|958.18|954.18|30
1618791910000|2021-04-19 00:25:10|960.4|956.4|959.92|955.92|960.4|956.4|959.09|955.09|37
1618791920000|2021-04-19 00:25:20|959.91|955.91|959.98|955.98|960.38|956.38|959.23|955.23|35
1618791930000|2021-04-19 00:25:30|959.9|955.9|960.43|956.43|960.49|956.49|958.96|954.96|27
1618791940000|2021-04-19 00:25:40|960.45|956.45|962.43|958.43|962.43|958.43|959.55|955.55|29
1618791950000|2021-04-19 00:25:50|962.56|958.56|962.31|958.31|962.78|958.78|962.13|958.13|26
1618791960000|2021-04-19 00:26:00|962.32|958.32|964.65|960.65|964.88|960.88|962.32|958.32|29
1618791970000|2021-04-19 00:26:10|964.62|960.62|963.88|959.88|965.18|961.18|963.81|959.81|30
1618791980000|2021-04-19 00:26:20|963.75|959.75|963.27|959.27|963.79|959.79|962.91|958.91|33
1618791990000|2021-04-19 00:26:30|963.29|959.29|963.59|959.59|963.82|959.82|963.17|959.17|26
1618792000000|2021-04-19 00:26:40|962.97|958.97|962.07|958.07|963.31|959.31|961.86|957.86|35
1618792010000|2021-04-19 00:26:50|962.06|958.06|961.75|957.75|962.41|958.41|961.46|957.46|32
1618792020000|2021-04-19 00:27:00|961.65|957.65|963.15|959.15|963.18|959.18|961.52|957.52|35
1618792030000|2021-04-19 00:27:10|963.14|959.14|962.17|958.17|963.14|959.14|961.69|957.69|31
1618792040000|2021-04-19 00:27:20|962.2|958.2|961.77|957.77|962.26|958.26|961.77|957.77|23
1618792050000|2021-04-19 00:27:30|961.89|957.89|961.54|957.54|962.09|958.09|961|957|36
1618792060000|2021-04-19 00:27:40|961.52|957.52|961.56|957.56|962.03|958.03|961.3|957.3|35
1618792070000|2021-04-19 00:27:50|961.55|957.55|961.09|957.09|961.55|957.55|960.93|956.93|28
1618792080000|2021-04-19 00:28:00|961.11|957.11|961.49|957.49|961.52|957.52|960.72|956.72|34
1618792090000|2021-04-19 00:28:10|961.5|957.5|961.63|957.63|961.89|957.89|961.25|957.25|31
1618792100000|2021-04-19 00:28:20|961.68|957.68|961.25|957.25|962|958|961.25|957.25|31
1618792110000|2021-04-19 00:28:30|961.12|957.12|961.32|957.32|961.61|957.61|960.94|956.94|33
1618792120000|2021-04-19 00:28:40|961.22|957.22|960.24|956.24|961.32|957.32|960.19|956.19|35
1618792130000|2021-04-19 00:28:50|960.21|956.21|960.99|956.99|961.27|957.27|960.21|956.21|36
1618792140000|2021-04-19 00:29:00|960.98|956.98|959.9|955.9|961.24|957.24|959.88|955.88|36
1618792150000|2021-04-19 00:29:10|960.54|956.54|959.53|955.53|960.54|956.54|959.41|955.41|33
1618792160000|2021-04-19 00:29:20|959.28|955.28|959.33|955.33|959.76|955.76|959.22|955.22|33
1618792170000|2021-04-19 00:29:30|959.29|955.29|960.11|956.11|960.61|956.61|959.29|955.29|27
1618792180000|2021-04-19 00:29:40|960.05|956.05|959.73|955.73|960.13|956.13|959.62|955.62|34
1618792190000|2021-04-19 00:29:50|959.69|955.69|960.62|956.62|960.62|956.62|959.48|955.48|34
1618792200000|2021-04-19 00:30:00|960.63|956.63|961.01|957.01|961.58|957.58|960.63|956.63|33
1618792210000|2021-04-19 00:30:10|960.97|956.97|960.45|956.45|961.53|957.53|960.44|956.44|30
1618792220000|2021-04-19 00:30:20|960.44|956.44|960.16|956.16|960.54|956.54|959.83|955.83|33
1618792230000|2021-04-19 00:30:30|960.19|956.19|958.26|954.26|960.25|956.25|958.22|954.22|34
1618792240000|2021-04-19 00:30:40|958.24|954.24|958.77|954.77|958.87|954.87|958.11|954.11|35
1618792250000|2021-04-19 00:30:50|958.74|954.74|957.86|953.86|958.75|954.75|957.86|953.86|32
1618792260000|2021-04-19 00:31:00|957.9|953.9|957.84|953.84|958.1|954.1|957.66|953.66|32
1618792270000|2021-04-19 00:31:10|957.81|953.81|958|954|958.02|954.02|957.64|953.64|35
1618792280000|2021-04-19 00:31:20|958.01|954.01|957.37|953.37|958.02|954.02|957.1|953.1|30
1618792290000|2021-04-19 00:31:30|957.23|953.23|957.38|953.38|957.38|953.38|957.18|953.18|20
1618792300000|2021-04-19 00:31:40|957.41|953.41|957.28|953.28|957.61|953.61|956.65|952.65|29
1618792310000|2021-04-19 00:31:50|957.29|953.29|957.23|953.23|957.31|953.31|956.67|952.67|25
1618792320000|2021-04-19 00:32:00|957.26|953.26|957.51|953.51|957.67|953.67|957.22|953.22|26
1618792330000|2021-04-19 00:32:10|957.6|953.6|957.68|953.68|957.82|953.82|957.5|953.5|16
1618792340000|2021-04-19 00:32:20|957.78|953.78|957.81|953.81|957.88|953.88|957.51|953.51|31
1618792350000|2021-04-19 00:32:30|957.63|953.63|958.02|954.02|958.33|954.33|957.54|953.54|24
1618792360000|2021-04-19 00:32:40|957.89|953.89|956.49|952.49|957.89|953.89|956.49|952.49|32
1618792370000|2021-04-19 00:32:50|956.46|952.46|955.58|951.58|956.46|952.46|955.55|951.55|36
1618792380000|2021-04-19 00:33:00|955.65|951.65|955.73|951.73|955.85|951.85|954.99|950.99|28
1618792390000|2021-04-19 00:33:10|955.74|951.74|955.04|951.04|955.75|951.75|955.01|951.01|31
1618792400000|2021-04-19 00:33:20|955.46|951.46|955.73|951.73|956.11|952.11|954.97|950.97|35
1618792410000|2021-04-19 00:33:30|955.86|951.86|957.01|953.01|957.1|953.1|955.5|951.5|33
1618792420000|2021-04-19 00:33:40|957.09|953.09|958.55|954.55|958.65|954.65|956.99|952.99|24
1618792430000|2021-04-19 00:33:50|958.56|954.56|958.86|954.86|958.88|954.88|958.56|954.56|30
1618792440000|2021-04-19 00:34:00|958.88|954.88|959.09|955.09|959.09|955.09|958.72|954.72|19
1618792450000|2021-04-19 00:34:10|958.85|954.85|961.72|957.72|962.4|958.4|958.85|954.85|32
1618792460000|2021-04-19 00:34:20|961.75|957.75|961.07|957.07|961.75|957.75|960.95|956.95|36
1618792470000|2021-04-19 00:34:30|961.11|957.11|960.55|956.55|961.69|957.69|960.49|956.49|34
1618792480000|2021-04-19 00:34:40|960.54|956.54|960.28|956.28|960.76|956.76|960.09|956.09|33
1618792490000|2021-04-19 00:34:50|960.42|956.42|959.75|955.75|960.42|956.42|959.43|955.43|35
1618792500000|2021-04-19 00:35:00|959.63|955.63|960.52|956.52|960.58|956.58|959.63|955.63|34
1618792510000|2021-04-19 00:35:10|960.53|956.53|961.29|957.29|961.68|957.68|960.53|956.53|29
1618792520000|2021-04-19 00:35:20|961.22|957.22|963.3|959.3|963.33|959.33|961.22|957.22|28
1618792530000|2021-04-19 00:35:30|963.25|959.25|963.68|959.68|963.68|959.68|963.01|959.01|29
1618792540000|2021-04-19 00:35:40|963.62|959.62|963.98|959.98|964.14|960.14|963.58|959.58|27
1618792550000|2021-04-19 00:35:50|964.02|960.02|964.43|960.43|964.51|960.51|963.71|959.71|34
1618792560000|2021-04-19 00:36:00|964.49|960.49|965.12|961.12|965.19|961.19|964.49|960.49|25
1618792570000|2021-04-19 00:36:10|964.91|960.91|965.56|961.56|965.78|961.78|964.9|960.9|36
1618792580000|2021-04-19 00:36:20|965.79|961.79|965.86|961.86|966.17|962.17|965.06|961.06|28
1618792590000|2021-04-19 00:36:30|965.46|961.46|966.06|962.06|966.16|962.16|965.14|961.14|29
1618792600000|2021-04-19 00:36:40|966.19|962.19|967.01|963.01|969.24|965.24|965.38|961.38|35
1618792610000|2021-04-19 00:36:50|966.98|962.98|969.39|965.39|970.3|966.3|965.39|961.39|33
1618792620000|2021-04-19 00:37:00|969.67|965.67|970.54|966.54|971.12|967.12|969.67|965.67|37
1618792630000|2021-04-19 00:37:10|970.78|966.78|972.51|968.51|972.53|968.53|970.78|966.78|36
1618792640000|2021-04-19 00:37:20|972.55|968.55|972.12|968.12|972.6|968.6|971.3|967.3|34
1618792650000|2021-04-19 00:37:30|972.1|968.1|972.09|968.09|972.86|968.86|971.97|967.97|38
1618792660000|2021-04-19 00:37:40|972.15|968.15|972.72|968.72|973.29|969.29|972.15|968.15|35
1618792670000|2021-04-19 00:37:50|973.01|969.01|972.03|968.03|973.06|969.06|971.54|967.54|35
1618792680000|2021-04-19 00:38:00|972.06|968.06|971.16|967.16|972.65|968.65|971|967|35
1618792690000|2021-04-19 00:38:10|971.11|967.11|970.21|966.21|971.11|967.11|970.19|966.19|31
1618792700000|2021-04-19 00:38:20|970.07|966.07|969.88|965.88|970.13|966.13|969.6|965.6|28
1618792710000|2021-04-19 00:38:30|970.08|966.08|971.6|967.6|971.76|967.76|969.89|965.89|34
1618792720000|2021-04-19 00:38:40|971.59|967.59|971.09|967.09|971.73|967.73|970.4|966.4|35
1618792730000|2021-04-19 00:38:50|971.05|967.05|970.13|966.13|971.05|967.05|969.18|965.18|36
1618792740000|2021-04-19 00:39:00|970.23|966.23|971.43|967.43|971.43|967.43|970.18|966.18|34
1618792750000|2021-04-19 00:39:10|971.44|967.44|970.97|966.97|972.11|968.11|970.9|966.9|37
1618792760000|2021-04-19 00:39:20|971.04|967.04|969.94|965.94|971.79|967.79|969.94|965.94|34
1618792770000|2021-04-19 00:39:30|969.89|965.89|972.26|968.26|972.26|968.26|969.39|965.39|35
1618792780000|2021-04-19 00:39:40|972.32|968.32|972.13|968.13|972.32|968.32|971.37|967.37|26
1618792790000|2021-04-19 00:39:50|972.17|968.17|972.9|968.9|973.25|969.25|971.22|967.22|31
1618792800000|2021-04-19 00:40:00|972.92|968.92|973.88|969.88|973.88|969.88|972.31|968.31|29
1618792810000|2021-04-19 00:40:10|973.89|969.89|972.73|968.73|973.89|969.89|972.73|968.73|34
1618792820000|2021-04-19 00:40:20|972.69|968.69|973.06|969.06|973.1|969.1|972.3|968.3|29
1618792830000|2021-04-19 00:40:30|973.07|969.07|971.82|967.82|973.12|969.12|971.8|967.8|28
1618792840000|2021-04-19 00:40:40|971.6|967.6|971.02|967.02|971.88|967.88|970.64|966.64|36
1618792850000|2021-04-19 00:40:50|971.24|967.24|972.28|968.28|972.7|968.7|970.91|966.91|38
1618792860000|2021-04-19 00:41:00|972.3|968.3|972.75|968.75|972.99|968.99|972.26|968.26|30
1618792870000|2021-04-19 00:41:10|972.83|968.83|971.94|967.94|972.83|968.83|971.47|967.47|38
1618792880000|2021-04-19 00:41:20|971.73|967.73|970.62|966.62|971.82|967.82|970.62|966.62|33
1618792890000|2021-04-19 00:41:30|970.66|966.66|969.78|965.78|970.91|966.91|969.66|965.66|35
1618792900000|2021-04-19 00:41:40|969.81|965.81|969.99|965.99|969.99|965.99|969.56|965.56|37
1618792910000|2021-04-19 00:41:50|970.22|966.22|969.96|965.96|971.14|967.14|969.89|965.89|36
1618792920000|2021-04-19 00:42:00|969.95|965.95|970.67|966.67|970.67|966.67|969.07|965.07|34
1618792930000|2021-04-19 00:42:10|970.66|966.66|970.6|966.6|971.45|967.45|970.54|966.54|36
1618792940000|2021-04-19 00:42:20|970.55|966.55|972.85|968.85|972.95|968.95|970.42|966.42|35
1618792950000|2021-04-19 00:42:30|972.75|968.75|972.74|968.74|974.14|970.14|972|968|34
1618792960000|2021-04-19 00:42:40|972.92|968.92|972.98|968.98|973.78|969.78|972.91|968.91|34
1618792970000|2021-04-19 00:42:50|972.64|968.64|973.52|969.52|973.52|969.52|972.09|968.09|33
1618792980000|2021-04-19 00:43:00|973.67|969.67|974.2|970.2|974.2|970.2|973.61|969.61|31
1618792990000|2021-04-19 00:43:10|974.21|970.21|973.19|969.19|974.73|970.73|973.15|969.15|37
1618793000000|2021-04-19 00:43:20|973.12|969.12|972.86|968.86|973.16|969.16|972.49|968.49|36
1618793010000|2021-04-19 00:43:30|972.82|968.82|973.53|969.53|973.92|969.92|972.75|968.75|34
1618793020000|2021-04-19 00:43:40|973.54|969.54|973.54|969.54|974.06|970.06|972.99|968.99|27
1618793030000|2021-04-19 00:43:50|973.7|969.7|974.35|970.35|974.36|970.36|972.82|968.82|32
1618793040000|2021-04-19 00:44:00|974.34|970.34|973.35|969.35|974.42|970.42|972.98|968.98|35
1618793050000|2021-04-19 00:44:10|973.28|969.28|973.3|969.3|973.97|969.97|972.72|968.72|35
1618793060000|2021-04-19 00:44:20|973.28|969.28|974.42|970.42|974.46|970.46|973.28|969.28|30
1618793070000|2021-04-19 00:44:30|974.47|970.47|974.99|970.99|975.62|971.62|974.47|970.47|33
1618793080000|2021-04-19 00:44:40|974.98|970.98|975.06|971.06|975.06|971.06|974.79|970.79|21
1618793090000|2021-04-19 00:44:50|975.05|971.05|975.8|971.8|976.05|972.05|975.05|971.05|32
1618793100000|2021-04-19 00:45:00|974.88|970.88|974.35|970.35|975.81|971.81|974.33|970.33|35
1618793110000|2021-04-19 00:45:10|974.25|970.25|973.42|969.42|974.25|970.25|973.25|969.25|32
1618793120000|2021-04-19 00:45:20|973.36|969.36|972.79|968.79|973.36|969.36|972.02|968.02|38
1618793130000|2021-04-19 00:45:30|972.83|968.83|973.65|969.65|973.99|969.99|972.68|968.68|35
1618793140000|2021-04-19 00:45:40|973.62|969.62|974.52|970.52|974.93|970.93|973.57|969.57|34
1618793150000|2021-04-19 00:45:50|975.14|971.14|975.31|971.31|975.31|971.31|973.65|969.65|26
1618793160000|2021-04-19 00:46:00|975.74|971.74|975.69|971.69|977.06|973.06|973.71|969.71|34
1618793170000|2021-04-19 00:46:10|976.06|972.06|975.26|971.26|976.16|972.16|975.12|971.12|38
1618793180000|2021-04-19 00:46:20|975.14|971.14|974.38|970.38|975.7|971.7|974.1|970.1|34
1618793190000|2021-04-19 00:46:30|974.4|970.4|973.95|969.95|974.54|970.54|973.64|969.64|39
1618793200000|2021-04-19 00:46:40|973.89|969.89|973.92|969.92|974.5|970.5|973.26|969.26|34
1618793210000|2021-04-19 00:46:50|973.97|969.97|973.98|969.98|974.39|970.39|973.75|969.75|34
1618793220000|2021-04-19 00:47:00|973.99|969.99|974.88|970.88|975.34|971.34|973.98|969.98|33
1618793230000|2021-04-19 00:47:10|974.89|970.89|975.77|971.77|975.83|971.83|974.76|970.76|29
1618793240000|2021-04-19 00:47:20|975.8|971.8|975.53|971.53|976.04|972.04|974.61|970.61|32
1618793250000|2021-04-19 00:47:30|975.6|971.6|976.16|972.16|976.31|972.31|975.26|971.26|36
1618793260000|2021-04-19 00:47:40|975.38|971.38|976.78|972.78|976.93|972.93|975.38|971.38|33
1618793270000|2021-04-19 00:47:50|976.79|972.79|977.61|973.61|977.61|973.61|976.77|972.77|26
1618793280000|2021-04-19 00:48:00|977.57|973.57|977.17|973.17|977.66|973.66|976.43|972.43|35
1618793290000|2021-04-19 00:48:10|977.18|973.18|977.52|973.52|977.52|973.52|976.2|972.2|33
1618793300000|2021-04-19 00:48:20|977.95|973.95|978.19|974.19|978.23|974.23|977.19|973.19|35
1618793310000|2021-04-19 00:48:30|977.93|973.93|977.53|973.53|978.16|974.16|977.1|973.1|31
1618793320000|2021-04-19 00:48:40|977.37|973.37|977.31|973.31|977.66|973.66|976.93|972.93|30
1618793330000|2021-04-19 00:48:50|977.45|973.45|978.71|974.71|978.71|974.71|977.09|973.09|25
1618793340000|2021-04-19 00:49:00|978.67|974.67|978.75|974.75|979.24|975.24|978.5|974.5|29
1618793350000|2021-04-19 00:49:10|979.06|975.06|979.01|975.01|979.41|975.41|978.77|974.77|35
1618793360000|2021-04-19 00:49:20|979.14|975.14|978.03|974.03|979.29|975.29|977.44|973.44|32
1618793370000|2021-04-19 00:49:30|977.9|973.9|978.84|974.84|978.85|974.85|977.77|973.77|35
1618793380000|2021-04-19 00:49:40|978.56|974.56|978.15|974.15|978.64|974.64|978|974|33
1618793390000|2021-04-19 00:49:50|978.12|974.12|978.6|974.6|979.75|975.75|978.12|974.12|28
1618793400000|2021-04-19 00:50:00|979.03|975.03|978.03|974.03|979.41|975.41|977.83|973.83|38
1618793410000|2021-04-19 00:50:10|977.92|973.92|977.38|973.38|977.92|973.92|977.21|973.21|32
1618793420000|2021-04-19 00:50:20|977.26|973.26|977.82|973.82|978.2|974.2|976.72|972.72|34
1618793430000|2021-04-19 00:50:30|977.81|973.81|979.01|975.01|979.01|975.01|977.66|973.66|35
1618793440000|2021-04-19 00:50:40|978.74|974.74|979.51|975.51|980.31|976.31|978.64|974.64|38
1618793450000|2021-04-19 00:50:50|979.54|975.54|978.14|974.14|979.57|975.57|978.14|974.14|35
1618793460000|2021-04-19 00:51:00|978.54|974.54|978.69|974.69|978.85|974.85|978.22|974.22|37
1618793470000|2021-04-19 00:51:10|978.99|974.99|978.64|974.64|979.69|975.69|978.46|974.46|32
1618793480000|2021-04-19 00:51:20|978.58|974.58|979.1|975.1|979.27|975.27|977.63|973.63|28
1618793490000|2021-04-19 00:51:30|979.11|975.11|977.99|973.99|979.27|975.27|977.86|973.86|37
1618793500000|2021-04-19 00:51:40|978.02|974.02|977.82|973.82|978.46|974.46|977.3|973.3|30
1618793510000|2021-04-19 00:51:50|977.83|973.83|977.39|973.39|977.84|973.84|977.14|973.14|35
1618793520000|2021-04-19 00:52:00|977.56|973.56|979.4|975.4|979.4|975.4|977.35|973.35|31
1618793530000|2021-04-19 00:52:10|979.5|975.5|979.72|975.72|980.12|976.12|979.3|975.3|35
1618793540000|2021-04-19 00:52:20|979.76|975.76|979.64|975.64|980.04|976.04|978.67|974.67|29
1618793550000|2021-04-19 00:52:30|979.68|975.68|979.91|975.91|979.94|975.94|979.24|975.24|30
1618793560000|2021-04-19 00:52:40|979.92|975.92|981.09|977.09|981.21|977.21|979.92|975.92|30
1618793570000|2021-04-19 00:52:50|981.08|977.08|981|977|981.55|977.55|980.63|976.63|30
1618793580000|2021-04-19 00:53:00|981.01|977.01|981.15|977.15|981.6|977.6|980.46|976.46|25
1618793590000|2021-04-19 00:53:10|981.17|977.17|981.82|977.82|981.88|977.88|981.17|977.17|30
1618793600000|2021-04-19 00:53:20|981.83|977.83|981.62|977.62|982.03|978.03|980.14|976.14|32
1618793610000|2021-04-19 00:53:30|981.53|977.53|982|978|982.01|978.01|981.53|977.53|24
1618793620000|2021-04-19 00:53:40|981.41|977.41|982.21|978.21|982.26|978.26|980.93|976.93|30
1618793630000|2021-04-19 00:53:50|982.24|978.24|981.54|977.54|982.55|978.55|981.39|977.39|34
1618793640000|2021-04-19 00:54:00|981.65|977.65|981.03|977.03|982.04|978.04|981.03|977.03|33
1618793650000|2021-04-19 00:54:10|980.99|976.99|981.06|977.06|981.48|977.48|980.73|976.73|37
1618793660000|2021-04-19 00:54:20|981.11|977.11|980.62|976.62|981.57|977.57|980.21|976.21|35
1618793670000|2021-04-19 00:54:30|980.64|976.64|982.15|978.15|982.15|978.15|980.64|976.64|34
1618793680000|2021-04-19 00:54:40|982.16|978.16|981.81|977.81|982.54|978.54|981.11|977.11|33
1618793690000|2021-04-19 00:54:50|982.23|978.23|982.18|978.18|982.26|978.26|981.59|977.59|33
1618793700000|2021-04-19 00:55:00|982.22|978.22|981.2|977.2|982.22|978.22|981.05|977.05|33
1618793710000|2021-04-19 00:55:10|981.22|977.22|980.44|976.44|981.27|977.27|980.42|976.42|32
1618793720000|2021-04-19 00:55:20|980.43|976.43|980.33|976.33|980.62|976.62|980.32|976.32|23
1618793730000|2021-04-19 00:55:30|980.26|976.26|979.7|975.7|980.28|976.28|979.7|975.7|27
1618793740000|2021-04-19 00:55:40|979.57|975.57|979.12|975.12|979.61|975.61|979.12|975.12|23
1618793750000|2021-04-19 00:55:50|979.13|975.13|979.51|975.51|979.61|975.61|979.11|975.11|32
1618793760000|2021-04-19 00:56:00|979.29|975.29|979.93|975.93|979.98|975.98|978.74|974.74|33
1618793770000|2021-04-19 00:56:10|979.96|975.96|980.09|976.09|980.63|976.63|979.82|975.82|33
1618793780000|2021-04-19 00:56:20|979.92|975.92|980.93|976.93|980.93|976.93|979.75|975.75|29
1618793790000|2021-04-19 00:56:30|980.87|976.87|981.66|977.66|981.66|977.66|980.3|976.3|22
1618793800000|2021-04-19 00:56:40|981.68|977.68|982.59|978.59|982.6|978.6|980.66|976.66|27
1618793810000|2021-04-19 00:56:50|982.63|978.63|982.64|978.64|983.44|979.44|982.47|978.47|24
1618793820000|2021-04-19 00:57:00|982.67|978.67|984.37|980.37|984.37|980.37|982.67|978.67|28
1618793830000|2021-04-19 00:57:10|984.29|980.29|984.83|980.83|984.86|980.86|983.88|979.88|25
1618793840000|2021-04-19 00:57:20|984.88|980.88|986.45|982.45|986.45|982.45|984.88|980.88|31
1618793850000|2021-04-19 00:57:30|986.46|982.46|986.77|982.77|986.77|982.77|985.58|981.58|34
1618793860000|2021-04-19 00:57:40|986.18|982.18|986.66|982.66|987.15|983.15|986.01|982.01|28
1618793870000|2021-04-19 00:57:50|986.52|982.52|987.03|983.03|987.14|983.14|986.33|982.33|33
1618793880000|2021-04-19 00:58:00|986.95|982.95|988.76|984.76|988.78|984.78|986.85|982.85|31
1618793890000|2021-04-19 00:58:10|988.77|984.77|989.54|985.54|989.54|985.54|988.29|984.29|30
1618793900000|2021-04-19 00:58:20|989.56|985.56|988.28|984.28|989.58|985.58|987.81|983.81|37
1618793910000|2021-04-19 00:58:30|988.29|984.29|989.59|985.59|989.63|985.63|988.29|984.29|30
1618793920000|2021-04-19 00:58:40|989.49|985.49|989.92|985.92|990.1|986.1|989.49|985.49|27
1618793930000|2021-04-19 00:58:50|989.91|985.91|989.97|985.97|990.02|986.02|989.43|985.43|35
1618793940000|2021-04-19 00:59:00|989.98|985.98|989.61|985.61|989.98|985.98|988.24|984.24|36
1618793950000|2021-04-19 00:59:10|989.46|985.46|988.99|984.99|989.46|985.46|988.36|984.36|33
1618793960000|2021-04-19 00:59:20|989|985|989.64|985.64|989.69|985.69|988.96|984.96|31
1618793970000|2021-04-19 00:59:30|989.69|985.69|988.94|984.94|989.76|985.76|988.6|984.6|33
1618793980000|2021-04-19 00:59:40|988.97|984.97|989.16|985.16|989.29|985.29|988.8|984.8|30
1618793990000|2021-04-19 00:59:50|989.19|985.19|989.65|985.65|989.82|985.82|989.19|985.19|29
1618794000000|2021-04-19 01:00:00|989.66|985.66|990.86|986.86|991.03|987.03|989.66|985.66|32
1618794010000|2021-04-19 01:00:10|990.9|986.9|990.65|986.65|991.09|987.09|990.5|986.5|31
1618794020000|2021-04-19 01:00:20|990.68|986.68|989.47|985.47|990.74|986.74|989.47|985.47|34
1618794030000|2021-04-19 01:00:30|989.49|985.49|988.06|984.06|989.57|985.57|988.06|984.06|37
1618794040000|2021-04-19 01:00:40|988.07|984.07|987.53|983.53|988.22|984.22|987.53|983.53|26
1618794050000|2021-04-19 01:00:50|987.51|983.51|987.78|983.78|987.92|983.92|987.45|983.45|29
1618794060000|2021-04-19 01:01:00|987.69|983.69|986.71|982.71|987.98|983.98|986.71|982.71|25
1618794070000|2021-04-19 01:01:10|986.76|982.76|985.92|981.92|986.81|982.81|984.87|980.87|37
1618794080000|2021-04-19 01:01:20|985.94|981.94|985.68|981.68|986.4|982.4|985.38|981.38|38
1618794090000|2021-04-19 01:01:30|985.71|981.71|984.59|980.59|985.81|981.81|984.55|980.55|35
1618794100000|2021-04-19 01:01:40|984.58|980.58|983.45|979.45|984.61|980.61|983.41|979.41|34
1618794110000|2021-04-19 01:01:50|983.49|979.49|982|978|983.82|979.82|982|978|37
1618794120000|2021-04-19 01:02:00|981.92|977.92|982.03|978.03|982.91|978.91|981.71|977.71|31
1618794130000|2021-04-19 01:02:10|982.02|978.02|984.06|980.06|984.12|980.12|982.02|978.02|33
1618794140000|2021-04-19 01:02:20|984.02|980.02|983.76|979.76|984.02|980.02|983.39|979.39|31
1618794150000|2021-04-19 01:02:30|983.77|979.77|984.17|980.17|984.19|980.19|983.72|979.72|30
1618794160000|2021-04-19 01:02:40|984.18|980.18|984.28|980.28|984.57|980.57|984.18|980.18|30
1618794170000|2021-04-19 01:02:50|984.3|980.3|983.87|979.87|984.67|980.67|983.69|979.69|31
1618794180000|2021-04-19 01:03:00|984.11|980.11|984.98|980.98|984.98|980.98|984.1|980.1|28
1618794190000|2021-04-19 01:03:10|984.99|980.99|986.49|982.49|986.49|982.49|984.99|980.99|35
1618794200000|2021-04-19 01:03:20|986.6|982.6|986.52|982.52|986.73|982.73|985.8|981.8|35
1618794210000|2021-04-19 01:03:30|986.48|982.48|985.84|981.84|986.68|982.68|985.63|981.63|35
1618794220000|2021-04-19 01:03:40|986.01|982.01|985.19|981.19|986.13|982.13|984.74|980.74|39
1618794230000|2021-04-19 01:03:50|985.18|981.18|985.51|981.51|986.29|982.29|985.18|981.18|36
1618794240000|2021-04-19 01:04:00|985.46|981.46|985.93|981.93|985.95|981.95|985.03|981.03|34
1618794250000|2021-04-19 01:04:10|985.9|981.9|985.68|981.68|985.94|981.94|985.17|981.17|31
1618794260000|2021-04-19 01:04:20|985.72|981.72|985.36|981.36|986.57|982.57|984.98|980.98|36
1618794270000|2021-04-19 01:04:30|985.38|981.38|985.74|981.74|985.78|981.78|985.26|981.26|33
1618794280000|2021-04-19 01:04:40|985.69|981.69|985.84|981.84|986.21|982.21|985.53|981.53|28
1618794290000|2021-04-19 01:04:50|985.65|981.65|985.59|981.59|985.69|981.69|985.3|981.3|30
1618794300000|2021-04-19 01:05:00|985.64|981.64|985.05|981.05|985.64|981.64|985.03|981.03|21
1618794310000|2021-04-19 01:05:10|985.04|981.04|984.87|980.87|985.22|981.22|984.24|980.24|35
1618794320000|2021-04-19 01:05:20|984.82|980.82|987.43|983.43|987.47|983.47|984.78|980.78|32
1618794330000|2021-04-19 01:05:30|987.48|983.48|989.89|985.89|989.9|985.9|987.36|983.36|33
1618794340000|2021-04-19 01:05:40|989.99|985.99|990.84|986.84|990.84|986.84|989.99|985.99|24
1618794350000|2021-04-19 01:05:50|990.87|986.87|990.67|986.67|990.96|986.96|989.66|985.66|28
1618794360000|2021-04-19 01:06:00|990.66|986.66|991.07|987.07|991.18|987.18|990.09|986.09|31
1618794370000|2021-04-19 01:06:10|988.7|984.7|990.65|986.65|990.96|986.96|988.7|984.7|31
1618794380000|2021-04-19 01:06:20|990.92|986.92|991.01|987.01|991.01|987.01|989.99|985.99|33
1618794390000|2021-04-19 01:06:30|991.02|987.02|991.56|987.56|991.89|987.89|990.88|986.88|28
1618794400000|2021-04-19 01:06:40|991.57|987.57|991.75|987.75|991.75|987.75|990.88|986.88|33
1618794410000|2021-04-19 01:06:50|991.76|987.76|992.8|988.8|992.86|988.86|991.76|987.76|30
1618794420000|2021-04-19 01:07:00|992.73|988.73|995.28|991.28|995.28|991.28|992.68|988.68|35
1618794430000|2021-04-19 01:07:10|995.26|991.26|995.95|991.95|995.95|991.95|995.26|991.26|19
1618794440000|2021-04-19 01:07:20|995.98|991.98|994.37|990.37|995.98|991.98|994.17|990.17|31
1618794450000|2021-04-19 01:07:30|994.44|990.44|995.42|991.42|995.42|991.42|994.16|990.16|36
1618794460000|2021-04-19 01:07:40|995.41|991.41|996.5|992.5|996.77|992.77|995.36|991.36|32
1618794470000|2021-04-19 01:07:50|996.52|992.52|996.43|992.43|996.79|992.79|996.1|992.1|37
1618794480000|2021-04-19 01:08:00|996.44|992.44|996.42|992.42|996.82|992.82|996.31|992.31|22
1618794490000|2021-04-19 01:08:10|996.35|992.35|996.97|992.97|996.97|992.97|996.35|992.35|27
1618794500000|2021-04-19 01:08:20|997.02|993.02|997.52|993.52|997.69|993.69|996.1|992.1|38
1618794510000|2021-04-19 01:08:30|997.01|993.01|996.16|992.16|997.01|993.01|995.84|991.84|38
1618794520000|2021-04-19 01:08:40|996.21|992.21|996.32|992.32|996.44|992.44|995.67|991.67|32
1618794530000|2021-04-19 01:08:50|996.4|992.4|997.73|993.73|997.73|993.73|996.4|992.4|28
1618794540000|2021-04-19 01:09:00|997.75|993.75|997.74|993.74|997.8|993.8|996.62|992.62|33
1618794550000|2021-04-19 01:09:10|997.58|993.58|997.71|993.71|998.19|994.19|996.54|992.54|28
1618794560000|2021-04-19 01:09:20|997.72|993.72|998.63|994.63|998.63|994.63|996.49|992.49|31
1618794570000|2021-04-19 01:09:30|998.94|994.94|999.41|995.41|999.51|995.51|998.94|994.94|16
1618794580000|2021-04-19 01:09:40|999.37|995.37|998.92|994.92|999.48|995.48|998.16|994.16|27
1618794590000|2021-04-19 01:09:50|998.93|994.93|999.6|995.6|999.6|995.6|998.61|994.61|31
1618794600000|2021-04-19 01:10:00|999.57|995.57|999.52|995.52|999.63|995.63|998.34|994.34|30
1618794610000|2021-04-19 01:10:10|999.51|995.51|1000.31|996.31|1000.31|996.31|999.51|995.51|20
1618794620000|2021-04-19 01:10:20|1000.3|996.3|1001.22|997.22|1002.21|998.21|1000.26|996.26|29
1618794630000|2021-04-19 01:10:30|1001.26|997.26|1001.69|997.69|1001.83|997.83|1001.22|997.22|34
1618794640000|2021-04-19 01:10:40|1001.73|997.73|1002.16|998.16|1002.2|998.2|1001.73|997.73|30
1618794650000|2021-04-19 01:10:50|1002.17|998.17|1002.54|998.54|1003.05|999.05|1002.17|998.17|29
1618794660000|2021-04-19 01:11:00|1002.4|998.4|1003.06|999.06|1003.47|999.47|1002.31|998.31|35
1618794670000|2021-04-19 01:11:10|1002.89|998.89|1004.36|1000.36|1004.69|1000.69|1002.89|998.89|27
1618794680000|2021-04-19 01:11:20|1004.72|1000.72|1006.78|1002.78|1006.8|1002.8|1004.47|1000.47|26
1618794690000|2021-04-19 01:11:30|1007.66|1003.66|1009.89|1005.89|1009.89|1005.89|1007.58|1003.58|32
1618794700000|2021-04-19 01:11:40|1009.51|1005.51|1007.75|1003.75|1010.37|1006.37|1006.81|1002.81|36
1618794710000|2021-04-19 01:11:50|1009.01|1005.01|1011.18|1007.18|1012.64|1008.64|1008.66|1004.66|39
1618794720000|2021-04-19 01:12:00|1011.17|1007.17|1011.57|1007.57|1011.57|1007.57|1010.05|1006.05|38
1618794730000|2021-04-19 01:12:10|1011.6|1007.6|1010.64|1006.64|1011.66|1007.66|1010.44|1006.44|26
1618794740000|2021-04-19 01:12:20|1013.24|1009.24|1014.69|1010.69|1014.79|1010.79|1013.24|1009.24|33
1618794750000|2021-04-19 01:12:30|1014.99|1010.99|1014.87|1010.87|1015.76|1011.76|1013.76|1009.76|34
1618794760000|2021-04-19 01:12:40|1015.38|1011.38|1015.53|1011.53|1015.59|1011.59|1014.75|1010.75|35
1618794770000|2021-04-19 01:12:50|1015.54|1011.54|1014.4|1010.4|1015.67|1011.67|1014.34|1010.34|31
1618794780000|2021-04-19 01:13:00|1014.45|1010.45|1012.68|1008.68|1014.5|1010.5|1012.37|1008.37|38
1618794790000|2021-04-19 01:13:10|1012.75|1008.75|1010.22|1006.22|1012.76|1008.76|1009.98|1005.98|36
1618794800000|2021-04-19 01:13:20|1010.23|1006.23|1010.46|1006.46|1010.46|1006.46|1008.47|1004.47|39
1618794810000|2021-04-19 01:13:30|1010.67|1006.67|1012.8|1008.8|1012.89|1008.89|1010.46|1006.46|36
1618794820000|2021-04-19 01:13:40|1013.21|1009.21|1013.3|1009.3|1013.3|1009.3|1012.3|1008.3|33
1618794830000|2021-04-19 01:13:50|1013.57|1009.57|1015.65|1011.65|1015.65|1011.65|1013.56|1009.56|35
1618794840000|2021-04-19 01:14:00|1015.67|1011.67|1016.82|1012.82|1016.91|1012.91|1015.67|1011.67|29
1618794850000|2021-04-19 01:14:10|1016.83|1012.83|1015.6|1011.6|1017.12|1013.12|1014.46|1010.46|37
1618794860000|2021-04-19 01:14:20|1015.7|1011.7|1016.35|1012.35|1016.43|1012.43|1014.09|1010.09|35
1618794870000|2021-04-19 01:14:30|1016.36|1012.36|1018.81|1014.81|1018.81|1014.81|1016.36|1012.36|36
1618794880000|2021-04-19 01:14:40|1018.88|1014.88|1017.15|1013.15|1019.04|1015.04|1016.32|1012.32|35
1618794890000|2021-04-19 01:14:50|1018|1014|1019.34|1015.34|1019.34|1015.34|1017.72|1013.72|36
1618794900000|2021-04-19 01:15:00|1019.27|1015.27|1018.83|1014.83|1019.51|1015.51|1017|1013|27
1618794910000|2021-04-19 01:15:10|1019.11|1015.11|1017.98|1013.98|1019.11|1015.11|1017.1|1013.1|36
1618794920000|2021-04-19 01:15:20|1018.05|1014.05|1015.6|1011.6|1018.11|1014.11|1015.45|1011.45|35
1618794930000|2021-04-19 01:15:30|1015.45|1011.45|1017.13|1013.13|1017.13|1013.13|1014.85|1010.85|38
1618794940000|2021-04-19 01:15:40|1017.14|1013.14|1016.34|1012.34|1017.54|1013.54|1016|1012|33
1618794950000|2021-04-19 01:15:50|1016.41|1012.41|1016.78|1012.78|1016.88|1012.88|1016.39|1012.39|32
1618794960000|2021-04-19 01:16:00|1016.82|1012.82|1016.27|1012.27|1017.04|1013.04|1016.27|1012.27|32
1618794970000|2021-04-19 01:16:10|1016.28|1012.28|1014.82|1010.82|1016.32|1012.32|1014.53|1010.53|36
1618794980000|2021-04-19 01:16:20|1014.59|1010.59|1013.79|1009.79|1014.8|1010.8|1011.77|1007.77|36
1618794990000|2021-04-19 01:16:30|1014.12|1010.12|1013.49|1009.49|1014.9|1010.9|1013.46|1009.46|32
1618795000000|2021-04-19 01:16:40|1013.22|1009.22|1014.65|1010.65|1015.35|1011.35|1013.22|1009.22|35
1618795010000|2021-04-19 01:16:50|1014.35|1010.35|1014.05|1010.05|1014.35|1010.35|1012.4|1008.4|37
1618795020000|2021-04-19 01:17:00|1013.91|1009.91|1013.98|1009.98|1014.79|1010.79|1013.69|1009.69|38
1618795030000|2021-04-19 01:17:10|1013.97|1009.97|1013.89|1009.89|1014.06|1010.06|1012.48|1008.48|37
1618795040000|2021-04-19 01:17:20|1013.84|1009.84|1014.17|1010.17|1014.93|1010.93|1013.63|1009.63|37
1618795050000|2021-04-19 01:17:30|1014.69|1010.69|1013.89|1009.89|1014.82|1010.82|1013.01|1009.01|38
1618795060000|2021-04-19 01:17:40|1013.94|1009.94|1013.59|1009.59|1014.11|1010.11|1012.94|1008.94|31
1618795070000|2021-04-19 01:17:50|1013.6|1009.6|1012.88|1008.88|1014.02|1010.02|1012.68|1008.68|37
1618795080000|2021-04-19 01:18:00|1013.32|1009.32|1014.32|1010.32|1014.91|1010.91|1013.31|1009.31|37
1618795090000|2021-04-19 01:18:10|1014.42|1010.42|1016.74|1012.74|1016.76|1012.76|1014.01|1010.01|34
1618795100000|2021-04-19 01:18:20|1016.66|1012.66|1014.49|1010.49|1016.83|1012.83|1014.49|1010.49|32
1618795110000|2021-04-19 01:18:30|1014.4|1010.4|1014.7|1010.7|1016.02|1012.02|1014.37|1010.37|37
1618795120000|2021-04-19 01:18:40|1014.71|1010.71|1016.16|1012.16|1016.16|1012.16|1014.71|1010.71|34
1618795130000|2021-04-19 01:18:50|1016.23|1012.23|1016.12|1012.12|1016.24|1012.24|1015.14|1011.14|34
1618795140000|2021-04-19 01:19:00|1016.05|1012.05|1016.3|1012.3|1016.72|1012.72|1015.3|1011.3|24
1618795150000|2021-04-19 01:19:10|1016.49|1012.49|1016.85|1012.85|1017.51|1013.51|1016.33|1012.33|37
1618795160000|2021-04-19 01:19:20|1016.09|1012.09|1016.76|1012.76|1016.76|1012.76|1015.13|1011.13|38
1618795170000|2021-04-19 01:19:30|1016.8|1012.8|1016.21|1012.21|1017.5|1013.5|1016.21|1012.21|31
1618795180000|2021-04-19 01:19:40|1016.11|1012.11|1017.84|1013.84|1017.84|1013.84|1015.87|1011.87|34
1618795190000|2021-04-19 01:19:50|1017.87|1013.87|1017.29|1013.29|1017.87|1013.87|1016.9|1012.9|38
1618795200000|2021-04-19 01:20:00|1017.38|1013.38|1017.25|1013.25|1017.41|1013.41|1016.68|1012.68|36
1618795210000|2021-04-19 01:20:10|1017.23|1013.23|1015.63|1011.63|1017.37|1013.37|1015.54|1011.54|30
1618795220000|2021-04-19 01:20:20|1015.71|1011.71|1015.92|1011.92|1016.3|1012.3|1015.71|1011.71|35
1618795230000|2021-04-19 01:20:30|1015.91|1011.91|1014.1|1010.1|1015.97|1011.97|1014.1|1010.1|34
1618795240000|2021-04-19 01:20:40|1014.01|1010.01|1012.85|1008.85|1014.45|1010.45|1012.85|1008.85|33
1618795250000|2021-04-19 01:20:50|1013|1009|1011.57|1007.57|1013|1009|1011.4|1007.4|33
1618795260000|2021-04-19 01:21:00|1011.58|1007.58|1011.71|1007.71|1012.3|1008.3|1011.49|1007.49|32
1618795270000|2021-04-19 01:21:10|1011.64|1007.64|1012.77|1008.77|1012.77|1008.77|1011.26|1007.26|34
1618795280000|2021-04-19 01:21:20|1012.79|1008.79|1011.6|1007.6|1012.79|1008.79|1011.6|1007.6|37
1618795290000|2021-04-19 01:21:30|1011.61|1007.61|1011.74|1007.74|1013.09|1009.09|1011.52|1007.52|39
1618795300000|2021-04-19 01:21:40|1011.75|1007.75|1011.34|1007.34|1012.65|1008.65|1011.13|1007.13|38
1618795310000|2021-04-19 01:21:50|1011.33|1007.33|1010.37|1006.37|1011.4|1007.4|1009.85|1005.85|34
1618795320000|2021-04-19 01:22:00|1010.61|1006.61|1009.89|1005.89|1010.65|1006.65|1009.76|1005.76|37
1618795330000|2021-04-19 01:22:10|1009.94|1005.94|1010.47|1006.47|1010.47|1006.47|1009.32|1005.32|35
1618795340000|2021-04-19 01:22:20|1010.45|1006.45|1010.37|1006.37|1010.45|1006.45|1009.82|1005.82|28
1618795350000|2021-04-19 01:22:30|1010.36|1006.36|1010.58|1006.58|1010.67|1006.67|1010.03|1006.03|27
1618795360000|2021-04-19 01:22:40|1010.57|1006.57|1011.52|1007.52|1011.55|1007.55|1010.37|1006.37|36
1618795370000|2021-04-19 01:22:50|1011.56|1007.56|1014.05|1010.05|1014.49|1010.49|1011.56|1007.56|34
1618795380000|2021-04-19 01:23:00|1013.15|1009.15|1014.14|1010.14|1014.67|1010.67|1012.95|1008.95|35
1618795390000|2021-04-19 01:23:10|1014.17|1010.17|1015.22|1011.22|1015.71|1011.71|1014.17|1010.17|37
1618795400000|2021-04-19 01:23:20|1015.11|1011.11|1014.7|1010.7|1015.38|1011.38|1014.47|1010.47|34
1618795410000|2021-04-19 01:23:30|1014.68|1010.68|1015.34|1011.34|1015.65|1011.65|1014.68|1010.68|30
1618795420000|2021-04-19 01:23:40|1015.35|1011.35|1015.5|1011.5|1015.52|1011.52|1015.34|1011.34|19
1618795430000|2021-04-19 01:23:50|1015.46|1011.46|1016.01|1012.01|1016.01|1012.01|1015.46|1011.46|19
1618795440000|2021-04-19 01:24:00|1015.91|1011.91|1019.69|1015.69|1019.69|1015.69|1015.91|1011.91|27
1618795450000|2021-04-19 01:24:10|1019.77|1015.77|1020.77|1016.77|1021.11|1017.11|1019.62|1015.62|27
1618795460000|2021-04-19 01:24:20|1020.8|1016.8|1023.18|1019.18|1023.18|1019.18|1020.8|1016.8|29
1618795470000|2021-04-19 01:24:30|1023.13|1019.13|1025.68|1021.68|1026.23|1022.23|1023.13|1019.13|38
1618795480000|2021-04-19 01:24:40|1025.11|1021.11|1026.38|1022.38|1026.38|1022.38|1024.55|1020.55|37
1618795490000|2021-04-19 01:24:50|1026.39|1022.39|1027.04|1023.04|1027.14|1023.14|1025.44|1021.44|30
1618795500000|2021-04-19 01:25:00|1027|1023|1027.33|1023.33|1027.33|1023.33|1026.49|1022.49|34
1618795510000|2021-04-19 01:25:10|1027.29|1023.29|1028.04|1024.04|1028.22|1024.22|1027.1|1023.1|37
1618795520000|2021-04-19 01:25:20|1028.13|1024.13|1028.16|1024.16|1029.7|1025.7|1027.6|1023.6|40
1618795530000|2021-04-19 01:25:30|1029.39|1025.39|1030.02|1026.02|1030.59|1026.59|1029.01|1025.01|34
1618795540000|2021-04-19 01:25:40|1030.05|1026.05|1030.07|1026.07|1030.79|1026.79|1029.89|1025.89|37
1618795550000|2021-04-19 01:25:50|1029.86|1025.86|1030.81|1026.81|1030.94|1026.94|1029.83|1025.83|33
1618795560000|2021-04-19 01:26:00|1030.99|1026.99|1031.97|1027.97|1032.67|1028.67|1030.75|1026.75|27
1618795570000|2021-04-19 01:26:10|1032.14|1028.14|1035.78|1031.78|1036.51|1032.51|1032.14|1028.14|39
1618795580000|2021-04-19 01:26:20|1035.79|1031.79|1034.2|1030.2|1035.88|1031.88|1033.71|1029.71|36
1618795590000|2021-04-19 01:26:30|1034.18|1030.18|1034.82|1030.82|1035.14|1031.14|1033.18|1029.18|36
1618795600000|2021-04-19 01:26:40|1034.84|1030.84|1034.05|1030.05|1034.88|1030.88|1033.43|1029.43|40
1618795610000|2021-04-19 01:26:50|1034.18|1030.18|1032.31|1028.31|1034.74|1030.74|1032.31|1028.31|38
1618795620000|2021-04-19 01:27:00|1032.29|1028.29|1031.3|1027.3|1032.31|1028.31|1030.52|1026.52|33
1618795630000|2021-04-19 01:27:10|1031.39|1027.39|1030.36|1026.36|1031.39|1027.39|1030.11|1026.11|34
1618795640000|2021-04-19 01:27:20|1030.41|1026.41|1031.38|1027.38|1031.85|1027.85|1030.41|1026.41|37
1618795650000|2021-04-19 01:27:30|1032.03|1028.03|1035.2|1031.2|1035.2|1031.2|1031.37|1027.37|37
1618795660000|2021-04-19 01:27:40|1035.08|1031.08|1035.59|1031.59|1036.14|1032.14|1035.08|1031.08|30
1618795670000|2021-04-19 01:27:50|1036.08|1032.08|1034.83|1030.83|1036.41|1032.41|1034.57|1030.57|37
1618795680000|2021-04-19 01:28:00|1034.84|1030.84|1035.6|1031.6|1036.09|1032.09|1034.66|1030.66|34
1618795690000|2021-04-19 01:28:10|1035.63|1031.63|1036.88|1032.88|1036.88|1032.88|1035.59|1031.59|33
1618795700000|2021-04-19 01:28:20|1036.89|1032.89|1040.35|1036.35|1040.35|1036.35|1036.74|1032.74|34
1618795710000|2021-04-19 01:28:30|1039.89|1035.89|1041.15|1037.15|1041.15|1037.15|1039.89|1035.89|30
1618795720000|2021-04-19 01:28:40|1041.12|1037.12|1041.75|1037.75|1041.91|1037.91|1041.1|1037.1|35
1618795730000|2021-04-19 01:28:50|1041.81|1037.81|1042.38|1038.38|1043.27|1039.27|1041.8|1037.8|32
1618795740000|2021-04-19 01:29:00|1042.59|1038.59|1039.63|1035.63|1042.59|1038.59|1039.63|1035.63|33
1618795750000|2021-04-19 01:29:10|1039.56|1035.56|1038.76|1034.76|1039.56|1035.56|1037.5|1033.5|39
1618795760000|2021-04-19 01:29:20|1038.77|1034.77|1040.28|1036.28|1040.37|1036.37|1038.77|1034.77|26
1618795770000|2021-04-19 01:29:30|1040.21|1036.21|1040.45|1036.45|1040.66|1036.66|1040.16|1036.16|29
1618795780000|2021-04-19 01:29:40|1040.31|1036.31|1039.52|1035.52|1040.45|1036.45|1038.53|1034.53|33
1618795790000|2021-04-19 01:29:50|1039.51|1035.51|1040.13|1036.13|1040.27|1036.27|1038.41|1034.41|36
1618795800000|2021-04-19 01:30:00|1040.06|1036.06|1037.01|1033.01|1040.34|1036.34|1037.01|1033.01|37
1618795810000|2021-04-19 01:30:10|1037.15|1033.15|1036.38|1032.38|1037.42|1033.42|1036.04|1032.04|38
1618795820000|2021-04-19 01:30:20|1036.36|1032.36|1034.02|1030.02|1036.36|1032.36|1032.09|1028.09|35
1618795830000|2021-04-19 01:30:30|1033.63|1029.63|1033.12|1029.12|1033.63|1029.63|1032.96|1028.96|30
1618795840000|2021-04-19 01:30:40|1033.23|1029.23|1034.62|1030.62|1034.7|1030.7|1032.64|1028.64|36
1618795850000|2021-04-19 01:30:50|1034.63|1030.63|1032.85|1028.85|1035.18|1031.18|1032.85|1028.85|36
1618795860000|2021-04-19 01:31:00|1032.32|1028.32|1032.42|1028.42|1032.73|1028.73|1031.22|1027.22|37
1618795870000|2021-04-19 01:31:10|1032.49|1028.49|1032.12|1028.12|1033.96|1029.96|1031.89|1027.89|36
1618795880000|2021-04-19 01:31:20|1032.06|1028.06|1031.93|1027.93|1032.06|1028.06|1031.55|1027.55|36
1618795890000|2021-04-19 01:31:30|1031.92|1027.92|1030.47|1026.47|1031.92|1027.92|1030.31|1026.31|36
1618795900000|2021-04-19 01:31:40|1030.54|1026.54|1028.72|1024.72|1030.54|1026.54|1028.2|1024.2|35
1618795910000|2021-04-19 01:31:50|1029.33|1025.33|1029.52|1025.52|1029.72|1025.72|1028.86|1024.86|30
1618795920000|2021-04-19 01:32:00|1029.01|1025.01|1027.82|1023.82|1029.53|1025.53|1024.4|1020.4|37
1618795930000|2021-04-19 01:32:10|1028.11|1024.11|1028.93|1024.93|1028.93|1024.93|1027.4|1023.4|38
1618795940000|2021-04-19 01:32:20|1028.91|1024.91|1028.97|1024.97|1030.12|1026.12|1028.74|1024.74|36
1618795950000|2021-04-19 01:32:30|1029.06|1025.06|1032.29|1028.29|1032.88|1028.88|1028.31|1024.31|40
1618795960000|2021-04-19 01:32:40|1032.34|1028.34|1032.59|1028.59|1033.03|1029.03|1032.12|1028.12|30
1618795970000|2021-04-19 01:32:50|1032.71|1028.71|1031.17|1027.17|1032.76|1028.76|1031.13|1027.13|35
1618795980000|2021-04-19 01:33:00|1031.36|1027.36|1030.17|1026.17|1031.44|1027.44|1029.31|1025.31|35
1618795990000|2021-04-19 01:33:10|1030.2|1026.2|1029.88|1025.88|1030.69|1026.69|1028.57|1024.57|38
1618796000000|2021-04-19 01:33:20|1029.84|1025.84|1029.97|1025.97|1031|1027|1028.99|1024.99|38
1618796010000|2021-04-19 01:33:30|1029.94|1025.94|1027.86|1023.86|1029.94|1025.94|1027.11|1023.11|39
1618796020000|2021-04-19 01:33:40|1027.88|1023.88|1028.28|1024.28|1028.64|1024.64|1027.21|1023.21|37
1618796030000|2021-04-19 01:33:50|1028.27|1024.27|1027.86|1023.86|1029.11|1025.11|1027.5|1023.5|37
1618796040000|2021-04-19 01:34:00|1027.79|1023.79|1028.41|1024.41|1029.52|1025.52|1027.79|1023.79|37
1618796050000|2021-04-19 01:34:10|1028.07|1024.07|1027.08|1023.08|1028.42|1024.42|1027.07|1023.07|37
1618796060000|2021-04-19 01:34:20|1026.81|1022.81|1028.55|1024.55|1029.65|1025.65|1026.69|1022.69|37
1618796070000|2021-04-19 01:34:30|1028.51|1024.51|1028.74|1024.74|1029.98|1025.98|1028.09|1024.09|37
1618796080000|2021-04-19 01:34:40|1028.39|1024.39|1029.21|1025.21|1029.21|1025.21|1027.85|1023.85|32
1618796090000|2021-04-19 01:34:50|1029.19|1025.19|1029.61|1025.61|1029.94|1025.94|1027.6|1023.6|31
1618796100000|2021-04-19 01:35:00|1029.6|1025.6|1031.27|1027.27|1031.39|1027.39|1029.56|1025.56|37
1618796110000|2021-04-19 01:35:10|1031.3|1027.3|1028.7|1024.7|1031.3|1027.3|1028.26|1024.26|38
1618796120000|2021-04-19 01:35:20|1028.57|1024.57|1028.22|1024.22|1028.57|1024.57|1026.95|1022.95|33
1618796130000|2021-04-19 01:35:30|1028.1|1024.1|1026.85|1022.85|1028.46|1024.46|1026.01|1022.01|36
1618796140000|2021-04-19 01:35:40|1026.79|1022.79|1027.4|1023.4|1027.68|1023.68|1026.15|1022.15|40
1618796150000|2021-04-19 01:35:50|1027.69|1023.69|1027.77|1023.77|1029.09|1025.09|1027.42|1023.42|39
1618796160000|2021-04-19 01:36:00|1027.73|1023.73|1028.82|1024.82|1028.82|1024.82|1026.89|1022.89|38
1618796170000|2021-04-19 01:36:10|1028.81|1024.81|1028.55|1024.55|1028.81|1024.81|1027.81|1023.81|37
1618796180000|2021-04-19 01:36:20|1028.47|1024.47|1028.8|1024.8|1028.8|1024.8|1027.97|1023.97|32
1618796190000|2021-04-19 01:36:30|1028.81|1024.81|1028.32|1024.32|1028.81|1024.81|1027.58|1023.58|37
1618796200000|2021-04-19 01:36:40|1028.34|1024.34|1029.14|1025.14|1030.73|1026.73|1028.34|1024.34|34
1618796210000|2021-04-19 01:36:50|1028.95|1024.95|1030.21|1026.21|1030.49|1026.49|1028.8|1024.8|35
1618796220000|2021-04-19 01:37:00|1030.23|1026.23|1029.5|1025.5|1030.23|1026.23|1028.81|1024.81|37
1618796230000|2021-04-19 01:37:10|1029.43|1025.43|1028.95|1024.95|1030.37|1026.37|1028.95|1024.95|39
1618796240000|2021-04-19 01:37:20|1029.06|1025.06|1029.56|1025.56|1029.58|1025.58|1028.12|1024.12|35
1618796250000|2021-04-19 01:37:30|1029.5|1025.5|1028.19|1024.19|1029.82|1025.82|1028.03|1024.03|38
1618796260000|2021-04-19 01:37:40|1028.12|1024.12|1027.12|1023.12|1028.45|1024.45|1027.12|1023.12|35
1618796270000|2021-04-19 01:37:50|1027.09|1023.09|1026.47|1022.47|1027.29|1023.29|1026.23|1022.23|35
1618796280000|2021-04-19 01:38:00|1026.48|1022.48|1027.75|1023.75|1027.75|1023.75|1026.47|1022.47|37
1618796290000|2021-04-19 01:38:10|1026.77|1022.77|1024.08|1020.08|1026.77|1022.77|1024.08|1020.08|37
1618796300000|2021-04-19 01:38:20|1023.97|1019.97|1024.91|1020.91|1025.42|1021.42|1023.75|1019.75|37
1618796310000|2021-04-19 01:38:30|1024.92|1020.92|1024.61|1020.61|1025.21|1021.21|1024.52|1020.52|37
1618796320000|2021-04-19 01:38:40|1024.58|1020.58|1023.45|1019.45|1024.96|1020.96|1023.02|1019.02|33
1618796330000|2021-04-19 01:38:50|1023.37|1019.37|1022.61|1018.61|1023.41|1019.41|1022.61|1018.61|38
1618796340000|2021-04-19 01:39:00|1022.93|1018.93|1022.95|1018.95|1023.03|1019.03|1020.88|1016.88|33
1618796350000|2021-04-19 01:39:10|1023.18|1019.18|1024.57|1020.57|1024.6|1020.6|1022.48|1018.48|36
1618796360000|2021-04-19 01:39:20|1024.33|1020.33|1024.8|1020.8|1025.02|1021.02|1024.33|1020.33|27
1618796370000|2021-04-19 01:39:30|1024.83|1020.83|1024.45|1020.45|1025.3|1021.3|1024.45|1020.45|28
1618796380000|2021-04-19 01:39:40|1024.56|1020.56|1023.34|1019.34|1024.93|1020.93|1023.24|1019.24|35
1618796390000|2021-04-19 01:39:50|1023.32|1019.32|1022.19|1018.19|1023.93|1019.93|1022.19|1018.19|40
1618796400000|2021-04-19 01:40:00|1022.65|1018.65|1021.62|1017.62|1022.65|1018.65|1021.61|1017.61|36
1618796410000|2021-04-19 01:40:10|1021.77|1017.77|1020.68|1016.68|1021.91|1017.91|1020.68|1016.68|37
1618796420000|2021-04-19 01:40:20|1020.78|1016.78|1020.88|1016.88|1021.61|1017.61|1020.42|1016.42|35
1618796430000|2021-04-19 01:40:30|1020.91|1016.91|1020.92|1016.92|1021.07|1017.07|1020.02|1016.02|36
1618796440000|2021-04-19 01:40:40|1020.97|1016.97|1019.87|1015.87|1020.97|1016.97|1019.87|1015.87|34
1618796450000|2021-04-19 01:40:50|1019.73|1015.73|1019.78|1015.78|1020.39|1016.39|1019.14|1015.14|38
1618796460000|2021-04-19 01:41:00|1019.86|1015.86|1022.12|1018.12|1022.29|1018.29|1019.72|1015.72|33
1618796470000|2021-04-19 01:41:10|1022.11|1018.11|1021.7|1017.7|1022.38|1018.38|1021.7|1017.7|33
1618796480000|2021-04-19 01:41:20|1021.5|1017.5|1022.36|1018.36|1022.43|1018.43|1020.61|1016.61|36
1618796490000|2021-04-19 01:41:30|1022.52|1018.52|1023.45|1019.45|1023.97|1019.97|1022.42|1018.42|38
1618796500000|2021-04-19 01:41:40|1023.5|1019.5|1023.07|1019.07|1023.88|1019.88|1022.58|1018.58|35
1618796510000|2021-04-19 01:41:50|1023.08|1019.08|1022.94|1018.94|1023.82|1019.82|1022.68|1018.68|33
1618796520000|2021-04-19 01:42:00|1022.76|1018.76|1022.14|1018.14|1022.87|1018.87|1021.92|1017.92|34
1618796530000|2021-04-19 01:42:10|1022.24|1018.24|1023.34|1019.34|1023.55|1019.55|1022.24|1018.24|34
1618796540000|2021-04-19 01:42:20|1023.63|1019.63|1023.42|1019.42|1023.64|1019.64|1023.02|1019.02|33
1618796550000|2021-04-19 01:42:30|1023.46|1019.46|1023.43|1019.43|1024.21|1020.21|1023.43|1019.43|31
1618796560000|2021-04-19 01:42:40|1023.45|1019.45|1023.84|1019.84|1024.39|1020.39|1023.34|1019.34|30
1618796570000|2021-04-19 01:42:50|1023.34|1019.34|1023.2|1019.2|1024.53|1020.53|1023.15|1019.15|36
1618796580000|2021-04-19 01:43:00|1023.22|1019.22|1021.4|1017.4|1023.3|1019.3|1021.38|1017.38|38
1618796590000|2021-04-19 01:43:10|1021.35|1017.35|1020.24|1016.24|1021.35|1017.35|1020.14|1016.14|37
1618796600000|2021-04-19 01:43:20|1020.26|1016.26|1021.71|1017.71|1021.71|1017.71|1020.26|1016.26|38
1618796610000|2021-04-19 01:43:30|1021.73|1017.73|1019.72|1015.72|1021.74|1017.74|1019.7|1015.7|35
1618796620000|2021-04-19 01:43:40|1019.81|1015.81|1017.88|1013.88|1019.83|1015.83|1017.8|1013.8|36
1618796630000|2021-04-19 01:43:50|1018.03|1014.03|1018.21|1014.21|1018.44|1014.44|1018.02|1014.02|34
1618796640000|2021-04-19 01:44:00|1018.26|1014.26|1017.66|1013.66|1018.33|1014.33|1017.66|1013.66|35
1618796650000|2021-04-19 01:44:10|1017.67|1013.67|1018.94|1014.94|1018.94|1014.94|1017.47|1013.47|37
1618796660000|2021-04-19 01:44:20|1018.91|1014.91|1017.86|1013.86|1018.91|1014.91|1017.73|1013.73|35
1618796670000|2021-04-19 01:44:30|1017.65|1013.65|1018.04|1014.04|1019.14|1015.14|1017.41|1013.41|35
1618796680000|2021-04-19 01:44:40|1018.02|1014.02|1017.52|1013.52|1018.63|1014.63|1017.52|1013.52|38
1618796690000|2021-04-19 01:44:50|1017.43|1013.43|1017.86|1013.86|1018.26|1014.26|1016.92|1012.92|35
1618796700000|2021-04-19 01:45:00|1017.93|1013.93|1018.53|1014.53|1018.56|1014.56|1017.36|1013.36|36
1618796710000|2021-04-19 01:45:10|1018.61|1014.61|1017.95|1013.95|1018.79|1014.79|1017.77|1013.77|36
1618796720000|2021-04-19 01:45:20|1017.93|1013.93|1017.29|1013.29|1018|1014|1017.26|1013.26|29
1618796730000|2021-04-19 01:45:30|1017.3|1013.3|1017.3|1013.3|1017.31|1013.31|1016.86|1012.86|34
1618796740000|2021-04-19 01:45:40|1017.24|1013.24|1016.85|1012.85|1017.33|1013.33|1016.85|1012.85|24
1618796750000|2021-04-19 01:45:50|1016.82|1012.82|1015.47|1011.47|1016.83|1012.83|1015.47|1011.47|30
1618796760000|2021-04-19 01:46:00|1015.74|1011.74|1014.63|1010.63|1015.74|1011.74|1013.71|1009.71|40
1618796770000|2021-04-19 01:46:10|1014.59|1010.59|1014.03|1010.03|1014.77|1010.77|1013.94|1009.94|32
1618796780000|2021-04-19 01:46:20|1014.22|1010.22|1012.18|1008.18|1014.49|1010.49|1012.18|1008.18|36
1618796790000|2021-04-19 01:46:30|1012.15|1008.15|1011.78|1007.78|1012.15|1008.15|1011.53|1007.53|32
1618796800000|2021-04-19 01:46:40|1011.85|1007.85|1012.29|1008.29|1012.45|1008.45|1011.61|1007.61|34
1618796810000|2021-04-19 01:46:50|1012.32|1008.32|1011.84|1007.84|1012.35|1008.35|1011.7|1007.7|35
1618796820000|2021-04-19 01:47:00|1011.54|1007.54|1011.65|1007.65|1011.79|1007.79|1011.14|1007.14|32
1618796830000|2021-04-19 01:47:10|1011.93|1007.93|1010.94|1006.94|1012.09|1008.09|1010.94|1006.94|30
1618796840000|2021-04-19 01:47:20|1010.68|1006.68|1010.8|1006.8|1010.8|1006.8|1010.02|1006.02|34
1618796850000|2021-04-19 01:47:30|1010.81|1006.81|1011.13|1007.13|1011.21|1007.21|1010.43|1006.43|38
1618796860000|2021-04-19 01:47:40|1011.39|1007.39|1012.66|1008.66|1012.73|1008.73|1011.39|1007.39|33
1618796870000|2021-04-19 01:47:50|1012.68|1008.68|1011.88|1007.88|1012.7|1008.7|1011.36|1007.36|34
1618796880000|2021-04-19 01:48:00|1011.82|1007.82|1012.75|1008.75|1013.03|1009.03|1011.74|1007.74|35
1618796890000|2021-04-19 01:48:10|1013.26|1009.26|1014.96|1010.96|1014.96|1010.96|1011.93|1007.93|32
1618796900000|2021-04-19 01:48:20|1014.95|1010.95|1015.19|1011.19|1015.92|1011.92|1014.9|1010.9|32
1618796910000|2021-04-19 01:48:30|1015.2|1011.2|1015.41|1011.41|1015.41|1011.41|1014.79|1010.79|31
1618796920000|2021-04-19 01:48:40|1015.51|1011.51|1015.67|1011.67|1016.31|1012.31|1015.46|1011.46|35
1618796930000|2021-04-19 01:48:50|1015.64|1011.64|1015.7|1011.7|1016.36|1012.36|1015.58|1011.58|31
1618796940000|2021-04-19 01:49:00|1015.71|1011.71|1017.05|1013.05|1017.08|1013.08|1015.69|1011.69|23
1618796950000|2021-04-19 01:49:10|1017.06|1013.06|1016.39|1012.39|1017.1|1013.1|1016.39|1012.39|22
1618796960000|2021-04-19 01:49:20|1016.37|1012.37|1017.52|1013.52|1017.52|1013.52|1016.37|1012.37|27
1618796970000|2021-04-19 01:49:30|1017.46|1013.46|1017.92|1013.92|1017.98|1013.98|1017.46|1013.46|16
1618796980000|2021-04-19 01:49:40|1017.93|1013.93|1018.67|1014.67|1018.71|1014.71|1017.9|1013.9|27
1618796990000|2021-04-19 01:49:50|1018.71|1014.71|1021.17|1017.17|1021.17|1017.17|1018.32|1014.32|16
1618797000000|2021-04-19 01:50:00|1021.18|1017.18|1021.61|1017.61|1022.22|1018.22|1021.04|1017.04|28
1618797010000|2021-04-19 01:50:10|1021.62|1017.62|1024.32|1020.32|1024.33|1020.33|1021.62|1017.62|34
1618797020000|2021-04-19 01:50:20|1024.35|1020.35|1024.31|1020.31|1024.64|1020.64|1023.55|1019.55|33
1618797030000|2021-04-19 01:50:30|1024.28|1020.28|1023.64|1019.64|1024.28|1020.28|1022.49|1018.49|35
1618797040000|2021-04-19 01:50:40|1023.14|1019.14|1022.69|1018.69|1023.32|1019.32|1022.37|1018.37|30
1618797050000|2021-04-19 01:50:50|1022.76|1018.76|1022.23|1018.23|1022.77|1018.77|1021.99|1017.99|31
1618797060000|2021-04-19 01:51:00|1022.29|1018.29|1022.77|1018.77|1022.78|1018.78|1022.11|1018.11|29
1618797070000|2021-04-19 01:51:10|1022.92|1018.92|1022.4|1018.4|1023.15|1019.15|1022.33|1018.33|36
1618797080000|2021-04-19 01:51:20|1022.41|1018.41|1023.09|1019.09|1023.12|1019.12|1021.89|1017.89|30
1618797090000|2021-04-19 01:51:30|1023.05|1019.05|1023.17|1019.17|1023.44|1019.44|1022.75|1018.75|32
1618797100000|2021-04-19 01:51:40|1023.14|1019.14|1022.87|1018.87|1023.58|1019.58|1022.78|1018.78|21
1618797110000|2021-04-19 01:51:50|1022.9|1018.9|1022.86|1018.86|1023.02|1019.02|1022.67|1018.67|22
1618797120000|2021-04-19 01:52:00|1022.87|1018.87|1023.1|1019.1|1023.32|1019.32|1022.87|1018.87|17
1618797130000|2021-04-19 01:52:10|1023.5|1019.5|1024.38|1020.38|1024.46|1020.46|1023.25|1019.25|36
1618797140000|2021-04-19 01:52:20|1024.27|1020.27|1024.39|1020.39|1024.42|1020.42|1024.09|1020.09|23
1618797150000|2021-04-19 01:52:30|1024.68|1020.68|1025.67|1021.67|1025.67|1021.67|1024.37|1020.37|37
1618797160000|2021-04-19 01:52:40|1025.69|1021.69|1025.38|1021.38|1025.69|1021.69|1025.32|1021.32|15
1618797170000|2021-04-19 01:52:50|1025.47|1021.47|1025.44|1021.44|1025.63|1021.63|1025.22|1021.22|29
1618797180000|2021-04-19 01:53:00|1025.46|1021.46|1025.77|1021.77|1025.79|1021.79|1025.3|1021.3|22
1618797190000|2021-04-19 01:53:10|1025.74|1021.74|1026.63|1022.63|1026.99|1022.99|1025.74|1021.74|21
1618797200000|2021-04-19 01:53:20|1026.7|1022.7|1026.86|1022.86|1026.92|1022.92|1026.45|1022.45|24
1618797210000|2021-04-19 01:53:30|1026.73|1022.73|1026.79|1022.79|1027.27|1023.27|1026.4|1022.4|33
1618797220000|2021-04-19 01:53:40|1026.81|1022.81|1027.39|1023.39|1027.5|1023.5|1026.46|1022.46|31
1618797230000|2021-04-19 01:53:50|1027.47|1023.47|1028.52|1024.52|1028.67|1024.67|1027.36|1023.36|34
1618797240000|2021-04-19 01:54:00|1028.54|1024.54|1030.27|1026.27|1030.48|1026.48|1028.53|1024.53|30
1618797250000|2021-04-19 01:54:10|1030.14|1026.14|1030.26|1026.26|1030.42|1026.42|1029.17|1025.17|30
1618797260000|2021-04-19 01:54:20|1030.25|1026.25|1031.13|1027.13|1031.22|1027.22|1029.61|1025.61|33
1618797270000|2021-04-19 01:54:30|1031.18|1027.18|1030.65|1026.65|1031.63|1027.63|1030.65|1026.65|32
1618797280000|2021-04-19 01:54:40|1030.51|1026.51|1031.39|1027.39|1032.05|1028.05|1030.51|1026.51|34
1618797290000|2021-04-19 01:54:50|1031.38|1027.38|1031.54|1027.54|1032.01|1028.01|1031.38|1027.38|27
1618797300000|2021-04-19 01:55:00|1031.76|1027.76|1032.87|1028.87|1033.31|1029.31|1031.65|1027.65|33
1618797310000|2021-04-19 01:55:10|1032.88|1028.88|1033.93|1029.93|1033.93|1029.93|1032.34|1028.34|35
1618797320000|2021-04-19 01:55:20|1034.02|1030.02|1034.95|1030.95|1035.25|1031.25|1033.17|1029.17|35
1618797330000|2021-04-19 01:55:30|1034.88|1030.88|1035.79|1031.79|1035.79|1031.79|1034.88|1030.88|27
1618797340000|2021-04-19 01:55:40|1035.8|1031.8|1033.88|1029.88|1035.8|1031.8|1033.88|1029.88|32
1618797350000|2021-04-19 01:55:50|1033.73|1029.73|1031.05|1027.05|1033.76|1029.76|1030.87|1026.87|38
1618797360000|2021-04-19 01:56:00|1031|1027|1031.55|1027.55|1032.14|1028.14|1030.98|1026.98|36
1618797370000|2021-04-19 01:56:10|1031.51|1027.51|1028.69|1024.69|1031.58|1027.58|1028.69|1024.69|39
1618797380000|2021-04-19 01:56:20|1028.71|1024.71|1029.39|1025.39|1029.58|1025.58|1028.06|1024.06|37
1618797390000|2021-04-19 01:56:30|1029.38|1025.38|1027.45|1023.45|1029.46|1025.46|1027.15|1023.15|38
1618797400000|2021-04-19 01:56:40|1027.51|1023.51|1026.84|1022.84|1028.08|1024.08|1026.45|1022.45|37
1618797410000|2021-04-19 01:56:50|1026.6|1022.6|1025.46|1021.46|1026.84|1022.84|1025.28|1021.28|35
1618797420000|2021-04-19 01:57:00|1025.84|1021.84|1027.34|1023.34|1027.55|1023.55|1025.79|1021.79|38
1618797430000|2021-04-19 01:57:10|1027.31|1023.31|1027|1023|1027.7|1023.7|1026.39|1022.39|37
1618797440000|2021-04-19 01:57:20|1027.1|1023.1|1026.78|1022.78|1028.34|1024.34|1026.78|1022.78|37
1618797450000|2021-04-19 01:57:30|1026.57|1022.57|1026.15|1022.15|1027.17|1023.17|1025.95|1021.95|34
1618797460000|2021-04-19 01:57:40|1026.16|1022.16|1026.04|1022.04|1026.16|1022.16|1025.27|1021.27|39
1618797470000|2021-04-19 01:57:50|1026.09|1022.09|1025.72|1021.72|1026.45|1022.45|1025.41|1021.41|36
1618797480000|2021-04-19 01:58:00|1025.78|1021.78|1023.69|1019.69|1025.84|1021.84|1023.69|1019.69|28
1618797490000|2021-04-19 01:58:10|1023.58|1019.58|1020.55|1016.55|1023.69|1019.69|1020.55|1016.55|38
1618797500000|2021-04-19 01:58:20|1020.54|1016.54|1022.73|1018.73|1022.79|1018.79|1020.49|1016.49|36
1618797510000|2021-04-19 01:58:30|1022.61|1018.61|1023.09|1019.09|1023.09|1019.09|1021.55|1017.55|35
1618797520000|2021-04-19 01:58:40|1023.03|1019.03|1022.55|1018.55|1023.45|1019.45|1022.32|1018.32|35
1618797530000|2021-04-19 01:58:50|1022.41|1018.41|1022.31|1018.31|1022.59|1018.59|1021.97|1017.97|27
1618797540000|2021-04-19 01:59:00|1022.33|1018.33|1022.93|1018.93|1023.73|1019.73|1022.13|1018.13|29
1618797550000|2021-04-19 01:59:10|1022.94|1018.94|1023.29|1019.29|1023.29|1019.29|1022.37|1018.37|30
1618797560000|2021-04-19 01:59:20|1023.3|1019.3|1021.97|1017.97|1023.3|1019.3|1021.97|1017.97|28
1618797570000|2021-04-19 01:59:30|1022.03|1018.03|1020.35|1016.35|1022.05|1018.05|1020.35|1016.35|33
1618797580000|2021-04-19 01:59:40|1020.29|1016.29|1019.35|1015.35|1020.48|1016.48|1019.35|1015.35|34
1618797590000|2021-04-19 01:59:50|1019.39|1015.39|1017.49|1013.49|1019.85|1015.85|1017.15|1013.15|36
1618797600000|2021-04-19 02:00:00|1017.44|1013.44|1019|1015|1019.07|1015.07|1017.43|1013.43|35
1618797610000|2021-04-19 02:00:10|1018.99|1014.99|1023.63|1019.63|1023.63|1019.63|1018.99|1014.99|35
1618797620000|2021-04-19 02:00:20|1023.64|1019.64|1024.5|1020.5|1024.5|1020.5|1023.64|1019.64|21
1618797630000|2021-04-19 02:00:30|1024.51|1020.51|1024.48|1020.48|1024.64|1020.64|1023.06|1019.06|30
1618797640000|2021-04-19 02:00:40|1024.51|1020.51|1026.14|1022.14|1026.14|1022.14|1024.51|1020.51|27
1618797650000|2021-04-19 02:00:50|1026.04|1022.04|1025.2|1021.2|1026.96|1022.96|1024.56|1020.56|34
1618797660000|2021-04-19 02:01:00|1025.36|1021.36|1026.42|1022.42|1026.42|1022.42|1025.22|1021.22|28
1618797670000|2021-04-19 02:01:10|1027.26|1023.26|1028.53|1024.53|1028.54|1024.54|1027.26|1023.26|26
1618797680000|2021-04-19 02:01:20|1028.66|1024.66|1029.31|1025.31|1029.31|1025.31|1028.02|1024.02|34
1618797690000|2021-04-19 02:01:30|1029.35|1025.35|1030.85|1026.85|1030.85|1026.85|1029.35|1025.35|24
1618797700000|2021-04-19 02:01:40|1030.9|1026.9|1030.96|1026.96|1031.85|1027.85|1030.86|1026.86|29
1618797710000|2021-04-19 02:01:50|1031.16|1027.16|1030.74|1026.74|1031.64|1027.64|1030.54|1026.54|21
1618797720000|2021-04-19 02:02:00|1030.75|1026.75|1028.63|1024.63|1030.75|1026.75|1028.63|1024.63|38
1618797730000|2021-04-19 02:02:10|1028.48|1024.48|1028.18|1024.18|1028.82|1024.82|1027.63|1023.63|36
1618797740000|2021-04-19 02:02:20|1028.31|1024.31|1026.87|1022.87|1028.41|1024.41|1026.63|1022.63|39
1618797750000|2021-04-19 02:02:30|1026.82|1022.82|1023.52|1019.52|1026.82|1022.82|1023.5|1019.5|37
1618797760000|2021-04-19 02:02:40|1023.51|1019.51|1023.82|1019.82|1025.12|1021.12|1023.51|1019.51|36
1618797770000|2021-04-19 02:02:50|1023.45|1019.45|1022.43|1018.43|1023.45|1019.45|1021.33|1017.33|35
1618797780000|2021-04-19 02:03:00|1022.52|1018.52|1025.34|1021.34|1025.34|1021.34|1022.5|1018.5|35
1618797790000|2021-04-19 02:03:10|1025.69|1021.69|1024.27|1020.27|1026.39|1022.39|1024.07|1020.07|37
1618797800000|2021-04-19 02:03:20|1024.35|1020.35|1023.78|1019.78|1024.48|1020.48|1023.15|1019.15|36
1618797810000|2021-04-19 02:03:30|1023.37|1019.37|1022.88|1018.88|1023.75|1019.75|1022.86|1018.86|35
1618797820000|2021-04-19 02:03:40|1022.68|1018.68|1024.64|1020.64|1024.79|1020.79|1022.52|1018.52|36
1618797830000|2021-04-19 02:03:50|1024.66|1020.66|1023.15|1019.15|1025.08|1021.08|1023.02|1019.02|34
1618797840000|2021-04-19 02:04:00|1022.99|1018.99|1022.09|1018.09|1023.07|1019.07|1021.43|1017.43|32
1618797850000|2021-04-19 02:04:10|1021.97|1017.97|1022.76|1018.76|1022.76|1018.76|1021.97|1017.97|33
1618797860000|2021-04-19 02:04:20|1022.81|1018.81|1022.93|1018.93|1022.94|1018.94|1021.78|1017.78|27
1618797870000|2021-04-19 02:04:30|1022.83|1018.83|1022.14|1018.14|1022.97|1018.97|1022.08|1018.08|27
1618797880000|2021-04-19 02:04:40|1022.23|1018.23|1021.99|1017.99|1022.34|1018.34|1021.53|1017.53|37
1618797890000|2021-04-19 02:04:50|1021.76|1017.76|1021.2|1017.2|1021.76|1017.76|1020.47|1016.47|36
1618797900000|2021-04-19 02:05:00|1020.77|1016.77|1019.87|1015.87|1021.22|1017.22|1019.86|1015.86|27
1618797910000|2021-04-19 02:05:10|1019.86|1015.86|1019.53|1015.53|1019.86|1015.86|1019.03|1015.03|35
1618797920000|2021-04-19 02:05:20|1019.67|1015.67|1019.48|1015.48|1020.18|1016.18|1019.23|1015.23|27
1618797930000|2021-04-19 02:05:30|1019.66|1015.66|1018.78|1014.78|1019.66|1015.66|1018.43|1014.43|28
1618797940000|2021-04-19 02:05:40|1018.74|1014.74|1019.79|1015.79|1019.9|1015.9|1018.74|1014.74|27
1618797950000|2021-04-19 02:05:50|1020.05|1016.05|1021.96|1017.96|1023.3|1019.3|1020.05|1016.05|22
1618797960000|2021-04-19 02:06:00|1021.89|1017.89|1019.21|1015.21|1021.89|1017.89|1019.21|1015.21|36
1618797970000|2021-04-19 02:06:10|1019.1|1015.1|1019.44|1015.44|1019.85|1015.85|1018.87|1014.87|36
1618797980000|2021-04-19 02:06:20|1019.33|1015.33|1019.35|1015.35|1019.56|1015.56|1019.3|1015.3|22
1618797990000|2021-04-19 02:06:30|1019.53|1015.53|1019.22|1015.22|1019.57|1015.57|1018.65|1014.65|34
1618798000000|2021-04-19 02:06:40|1019.2|1015.2|1017.88|1013.88|1019.2|1015.2|1017.75|1013.75|33
1618798010000|2021-04-19 02:06:50|1017.95|1013.95|1017.89|1013.89|1018.3|1014.3|1017.33|1013.33|39
1618798020000|2021-04-19 02:07:00|1017.87|1013.87|1018.46|1014.46|1018.51|1014.51|1017.67|1013.67|35
1618798030000|2021-04-19 02:07:10|1018.58|1014.58|1017.89|1013.89|1019.63|1015.63|1017.84|1013.84|38
1618798040000|2021-04-19 02:07:20|1017.87|1013.87|1017.74|1013.74|1017.96|1013.96|1017.14|1013.14|34
1618798050000|2021-04-19 02:07:30|1017.54|1013.54|1017.89|1013.89|1018.07|1014.07|1017.11|1013.11|32
1618798060000|2021-04-19 02:07:40|1018.02|1014.02|1018.28|1014.28|1018.35|1014.35|1017.68|1013.68|24
1618798070000|2021-04-19 02:07:50|1018.23|1014.23|1018.41|1014.41|1018.41|1014.41|1017.83|1013.83|30
1618798080000|2021-04-19 02:08:00|1018.54|1014.54|1019.96|1015.96|1020.11|1016.11|1018.54|1014.54|28
1618798090000|2021-04-19 02:08:10|1019.89|1015.89|1019.1|1015.1|1019.89|1015.89|1018.53|1014.53|29
1618798100000|2021-04-19 02:08:20|1019.11|1015.11|1019.71|1015.71|1019.94|1015.94|1018.7|1014.7|30
1618798110000|2021-04-19 02:08:30|1019.7|1015.7|1017.95|1013.95|1019.7|1015.7|1017.86|1013.86|35
1618798120000|2021-04-19 02:08:40|1017.89|1013.89|1017.99|1013.99|1018.3|1014.3|1017.8|1013.8|38
1618798130000|2021-04-19 02:08:50|1017.95|1013.95|1015.17|1011.17|1017.95|1013.95|1015.17|1011.17|38
1618798140000|2021-04-19 02:09:00|1015.16|1011.16|1014.88|1010.88|1015.16|1011.16|1014.63|1010.63|33
1618798150000|2021-04-19 02:09:10|1014.96|1010.96|1014.97|1010.97|1016.4|1012.4|1014.82|1010.82|33
1618798160000|2021-04-19 02:09:20|1014.74|1010.74|1014.07|1010.07|1015.02|1011.02|1014.07|1010.07|33
1618798170000|2021-04-19 02:09:30|1014.13|1010.13|1014.2|1010.2|1014.72|1010.72|1013.75|1009.75|35
1618798180000|2021-04-19 02:09:40|1013.99|1009.99|1015.07|1011.07|1015.45|1011.45|1012.88|1008.88|37
1618798190000|2021-04-19 02:09:50|1015.83|1011.83|1015.89|1011.89|1016.03|1012.03|1015.51|1011.51|31
1618798200000|2021-04-19 02:10:00|1015.79|1011.79|1015.46|1011.46|1015.79|1011.79|1015.03|1011.03|35
1618798210000|2021-04-19 02:10:10|1015.45|1011.45|1016.79|1012.79|1016.79|1012.79|1015.45|1011.45|29
1618798220000|2021-04-19 02:10:20|1016.8|1012.8|1017.68|1013.68|1018.33|1014.33|1016.8|1012.8|35
1618798230000|2021-04-19 02:10:30|1017.69|1013.69|1016.52|1012.52|1017.69|1013.69|1016.3|1012.3|31
1618798240000|2021-04-19 02:10:40|1016.64|1012.64|1015.28|1011.28|1016.64|1012.64|1015.26|1011.26|40
1618798250000|2021-04-19 02:10:50|1015.34|1011.34|1015.63|1011.63|1016.14|1012.14|1015.33|1011.33|34
1618798260000|2021-04-19 02:11:00|1015.68|1011.68|1016.39|1012.39|1016.92|1012.92|1015.56|1011.56|34
1618798270000|2021-04-19 02:11:10|1016.36|1012.36|1016.09|1012.09|1016.72|1012.72|1015.98|1011.98|35
1618798280000|2021-04-19 02:11:20|1015.53|1011.53|1014.33|1010.33|1015.53|1011.53|1014.24|1010.24|40
1618798290000|2021-04-19 02:11:30|1014.25|1010.25|1013.76|1009.76|1014.25|1010.25|1013.75|1009.75|35
1618798300000|2021-04-19 02:11:40|1013.77|1009.77|1012.73|1008.73|1013.86|1009.86|1012.68|1008.68|23
1618798310000|2021-04-19 02:11:50|1012.71|1008.71|1013.55|1009.55|1013.76|1009.76|1012.56|1008.56|34
1618798320000|2021-04-19 02:12:00|1013.57|1009.57|1014.07|1010.07|1014.15|1010.15|1013.26|1009.26|35
1618798330000|2021-04-19 02:12:10|1014.05|1010.05|1015|1011|1015|1011|1013.78|1009.78|20
1618798340000|2021-04-19 02:12:20|1014.95|1010.95|1015.32|1011.32|1016.03|1012.03|1014.71|1010.71|19
1618798350000|2021-04-19 02:12:30|1015.31|1011.31|1014.03|1010.03|1015.74|1011.74|1014.03|1010.03|33
1618798360000|2021-04-19 02:12:40|1014.07|1010.07|1016.3|1012.3|1016.3|1012.3|1014.07|1010.07|28
1618798370000|2021-04-19 02:12:50|1016.37|1012.37|1017.2|1013.2|1017.2|1013.2|1016.08|1012.08|33
1618798380000|2021-04-19 02:13:00|1017.15|1013.15|1018.84|1014.84|1019.06|1015.06|1017.15|1013.15|29
1618798390000|2021-04-19 02:13:10|1018.89|1014.89|1019.27|1015.27|1019.27|1015.27|1018.84|1014.84|22
1618798400000|2021-04-19 02:13:20|1019.81|1015.81|1021.81|1017.81|1021.81|1017.81|1019.55|1015.55|31
1618798410000|2021-04-19 02:13:30|1021.59|1017.59|1022.45|1018.45|1022.46|1018.46|1021.59|1017.59|24
1618798420000|2021-04-19 02:13:40|1022.5|1018.5|1022.24|1018.24|1024.04|1020.04|1022.24|1018.24|33
1618798430000|2021-04-19 02:13:50|1022.17|1018.17|1021.38|1017.38|1022.17|1018.17|1020.93|1016.93|30
1618798440000|2021-04-19 02:14:00|1021.39|1017.39|1023.67|1019.67|1023.67|1019.67|1021.38|1017.38|29
1618798450000|2021-04-19 02:14:10|1023.71|1019.71|1023.65|1019.65|1023.71|1019.71|1023.3|1019.3|14
1618798460000|2021-04-19 02:14:20|1023.57|1019.57|1022.96|1018.96|1023.64|1019.64|1022.65|1018.65|30
1618798470000|2021-04-19 02:14:30|1022.99|1018.99|1021.69|1017.69|1023.16|1019.16|1021.64|1017.64|31
1618798480000|2021-04-19 02:14:40|1021.67|1017.67|1020|1016|1021.98|1017.98|1020|1016|36
1618798490000|2021-04-19 02:14:50|1019.91|1015.91|1018.58|1014.58|1020.15|1016.15|1018.54|1014.54|28
1618798500000|2021-04-19 02:15:00|1018.53|1014.53|1017.71|1013.71|1018.59|1014.59|1017.65|1013.65|37
1618798510000|2021-04-19 02:15:10|1017.67|1013.67|1016.92|1012.92|1017.67|1013.67|1016.81|1012.81|32
1618798520000|2021-04-19 02:15:20|1016.82|1012.82|1015.43|1011.43|1016.82|1012.82|1015.43|1011.43|27
1618798530000|2021-04-19 02:15:30|1015.44|1011.44|1016.82|1012.82|1016.82|1012.82|1015.44|1011.44|28
1618798540000|2021-04-19 02:15:40|1016.85|1012.85|1015.64|1011.64|1016.85|1012.85|1015.64|1011.64|39
1618798550000|2021-04-19 02:15:50|1015.68|1011.68|1017.16|1013.16|1017.16|1013.16|1015.15|1011.15|32
1618798560000|2021-04-19 02:16:00|1016.5|1012.5|1018.07|1014.07|1018.07|1014.07|1016.35|1012.35|19
1618798570000|2021-04-19 02:16:10|1018.06|1014.06|1017.83|1013.83|1018.06|1014.06|1016.63|1012.63|22
1618798580000|2021-04-19 02:16:20|1017.9|1013.9|1017.17|1013.17|1017.92|1013.92|1016.86|1012.86|31
1618798590000|2021-04-19 02:16:30|1017.21|1013.21|1016.94|1012.94|1017.37|1013.37|1016.66|1012.66|35
1618798600000|2021-04-19 02:16:40|1016.83|1012.83|1015.77|1011.77|1017.07|1013.07|1015.77|1011.77|31
1618798610000|2021-04-19 02:16:50|1015.93|1011.93|1015.19|1011.19|1015.97|1011.97|1014.75|1010.75|33
1618798620000|2021-04-19 02:17:00|1015.06|1011.06|1013.44|1009.44|1015.06|1011.06|1012.98|1008.98|29
1618798630000|2021-04-19 02:17:10|1013.47|1009.47|1012.97|1008.97|1013.47|1009.47|1012.36|1008.36|35
1618798640000|2021-04-19 02:17:20|1012.98|1008.98|1012.16|1008.16|1013.07|1009.07|1012.07|1008.07|26
1618798650000|2021-04-19 02:17:30|1012.24|1008.24|1011.22|1007.22|1012.51|1008.51|1011.22|1007.22|33
1618798660000|2021-04-19 02:17:40|1010.74|1006.74|1009.34|1005.34|1010.74|1006.74|1009.32|1005.32|29
1618798670000|2021-04-19 02:17:50|1009.07|1005.07|1009|1005|1009.55|1005.55|1007.78|1003.78|35
1618798680000|2021-04-19 02:18:00|1008.96|1004.96|1009.1|1005.1|1009.23|1005.23|1008.38|1004.38|33
1618798690000|2021-04-19 02:18:10|1009.11|1005.11|1009.32|1005.32|1009.54|1005.54|1008.93|1004.93|32
1618798700000|2021-04-19 02:18:20|1009.31|1005.31|1008.77|1004.77|1009.31|1005.31|1008.69|1004.69|31
1618798710000|2021-04-19 02:18:30|1009.15|1005.15|1009.04|1005.04|1009.99|1005.99|1008.86|1004.86|38
1618798720000|2021-04-19 02:18:40|1009.06|1005.06|1009.14|1005.14|1009.34|1005.34|1009.06|1005.06|31
1618798730000|2021-04-19 02:18:50|1009.56|1005.56|1009.76|1005.76|1009.76|1005.76|1009.12|1005.12|37
1618798740000|2021-04-19 02:19:00|1009.54|1005.54|1009.89|1005.89|1010.25|1006.25|1009.28|1005.28|33
1618798750000|2021-04-19 02:19:10|1009.76|1005.76|1010.98|1006.98|1010.98|1006.98|1009.76|1005.76|30
1618798760000|2021-04-19 02:19:20|1011.02|1007.02|1012.58|1008.58|1012.73|1008.73|1010.61|1006.61|36
1618798770000|2021-04-19 02:19:30|1012.74|1008.74|1014|1010|1014.11|1010.11|1012.42|1008.42|27
1618798780000|2021-04-19 02:19:40|1013.77|1009.77|1014.06|1010.06|1015.33|1011.33|1013.77|1009.77|31
1618798790000|2021-04-19 02:19:50|1014.17|1010.17|1015.72|1011.72|1015.72|1011.72|1014.17|1010.17|30
1618798800000|2021-04-19 02:20:00|1015.73|1011.73|1015.57|1011.57|1015.82|1011.82|1015.51|1011.51|24
1618798810000|2021-04-19 02:20:10|1015.45|1011.45|1015.46|1011.46|1015.78|1011.78|1015.22|1011.22|34
1618798820000|2021-04-19 02:20:20|1015.68|1011.68|1014.45|1010.45|1016.25|1012.25|1014.45|1010.45|33
1618798830000|2021-04-19 02:20:30|1014.42|1010.42|1011.8|1007.8|1014.43|1010.43|1011.8|1007.8|37
1618798840000|2021-04-19 02:20:40|1011.88|1007.88|1012.64|1008.64|1012.71|1008.71|1011.61|1007.61|34
1618798850000|2021-04-19 02:20:50|1012.66|1008.66|1013.21|1009.21|1013.58|1009.58|1012.66|1008.66|36
1618798860000|2021-04-19 02:21:00|1013.22|1009.22|1011.26|1007.26|1013.34|1009.34|1011.25|1007.25|27
1618798870000|2021-04-19 02:21:10|1011.5|1007.5|1011.67|1007.67|1012.43|1008.43|1011.5|1007.5|29
1618798880000|2021-04-19 02:21:20|1011.6|1007.6|1011.56|1007.56|1011.86|1007.86|1011.48|1007.48|28
1618798890000|2021-04-19 02:21:30|1011.55|1007.55|1011.71|1007.71|1012.25|1008.25|1011.48|1007.48|31
1618798900000|2021-04-19 02:21:40|1011.64|1007.64|1011.73|1007.73|1011.73|1007.73|1010.8|1006.8|32
1618798910000|2021-04-19 02:21:50|1011.74|1007.74|1011.81|1007.81|1011.85|1007.85|1011.46|1007.46|22
1618798920000|2021-04-19 02:22:00|1011.76|1007.76|1011.81|1007.81|1012.07|1008.07|1011.66|1007.66|27
1618798930000|2021-04-19 02:22:10|1011.76|1007.76|1011.21|1007.21|1011.76|1007.76|1011.09|1007.09|27
1618798940000|2021-04-19 02:22:20|1011.22|1007.22|1012.09|1008.09|1012.39|1008.39|1011.22|1007.22|38
1618798950000|2021-04-19 02:22:30|1012.72|1008.72|1013.2|1009.2|1013.31|1009.31|1012.04|1008.04|33
1618798960000|2021-04-19 02:22:40|1013.21|1009.21|1013.2|1009.2|1013.34|1009.34|1012.38|1008.38|28
1618798970000|2021-04-19 02:22:50|1012.88|1008.88|1012.12|1008.12|1012.88|1008.88|1011.78|1007.78|33
1618798980000|2021-04-19 02:23:00|1012.15|1008.15|1012.84|1008.84|1012.84|1008.84|1012.15|1008.15|33
1618798990000|2021-04-19 02:23:10|1012.85|1008.85|1012.49|1008.49|1012.91|1008.91|1011.73|1007.73|36
1618799000000|2021-04-19 02:23:20|1012.5|1008.5|1014.23|1010.23|1014.23|1010.23|1012.45|1008.45|33
1618799010000|2021-04-19 02:23:30|1014.22|1010.22|1014.37|1010.37|1014.49|1010.49|1013.66|1009.66|32
1618799020000|2021-04-19 02:23:40|1014.38|1010.38|1015.26|1011.26|1015.71|1011.71|1014.14|1010.14|34
1618799030000|2021-04-19 02:23:50|1015.48|1011.48|1014.44|1010.44|1016.07|1012.07|1014.44|1010.44|37
1618799040000|2021-04-19 02:24:00|1014.33|1010.33|1013.8|1009.8|1014.33|1010.33|1013.05|1009.05|32
1618799050000|2021-04-19 02:24:10|1013.6|1009.6|1012.4|1008.4|1013.6|1009.6|1012.25|1008.25|35
1618799060000|2021-04-19 02:24:20|1012.02|1008.02|1012.05|1008.05|1012.47|1008.47|1011.96|1007.96|29
1618799070000|2021-04-19 02:24:30|1012|1008|1012.05|1008.05|1012.4|1008.4|1011.86|1007.86|35
1618799080000|2021-04-19 02:24:40|1012.02|1008.02|1011.87|1007.87|1012.21|1008.21|1011.07|1007.07|37
1618799090000|2021-04-19 02:24:50|1011.76|1007.76|1013.03|1009.03|1013.03|1009.03|1011.76|1007.76|30
1618799100000|2021-04-19 02:25:00|1013.08|1009.08|1012.07|1008.07|1013.37|1009.37|1012.03|1008.03|36
1618799110000|2021-04-19 02:25:10|1012.08|1008.08|1012.13|1008.13|1012.86|1008.86|1012.08|1008.08|27
1618799120000|2021-04-19 02:25:20|1012.19|1008.19|1011.75|1007.75|1012.21|1008.21|1011.74|1007.74|24
1618799130000|2021-04-19 02:25:30|1011.76|1007.76|1012.18|1008.18|1012.94|1008.94|1011.76|1007.76|25
1618799140000|2021-04-19 02:25:40|1012.52|1008.52|1011.81|1007.81|1012.86|1008.86|1011.77|1007.77|30
1618799150000|2021-04-19 02:25:50|1011.82|1007.82|1012.18|1008.18|1012.18|1008.18|1011.79|1007.79|30
1618799160000|2021-04-19 02:26:00|1012.17|1008.17|1012.86|1008.86|1012.87|1008.87|1011.55|1007.55|30
1618799170000|2021-04-19 02:26:10|1012.87|1008.87|1011.98|1007.98|1012.87|1008.87|1011.85|1007.85|35
1618799180000|2021-04-19 02:26:20|1012.2|1008.2|1012.26|1008.26|1012.36|1008.36|1011.93|1007.93|27
1618799190000|2021-04-19 02:26:30|1012.29|1008.29|1012.27|1008.27|1012.67|1008.67|1012.14|1008.14|27
1618799200000|2021-04-19 02:26:40|1012.33|1008.33|1012.61|1008.61|1012.81|1008.81|1012.33|1008.33|27
1618799210000|2021-04-19 02:26:50|1012.62|1008.62|1012.82|1008.82|1012.92|1008.92|1012.62|1008.62|26
1618799220000|2021-04-19 02:27:00|1013.33|1009.33|1012.52|1008.52|1013.4|1009.4|1012.26|1008.26|27
1618799230000|2021-04-19 02:27:10|1012.53|1008.53|1012.73|1008.73|1012.91|1008.91|1012.1|1008.1|28
1618799240000|2021-04-19 02:27:20|1012.91|1008.91|1014.08|1010.08|1014.08|1010.08|1012.58|1008.58|23
1618799250000|2021-04-19 02:27:30|1014.11|1010.11|1014.75|1010.75|1014.75|1010.75|1014.11|1010.11|24
1618799260000|2021-04-19 02:27:40|1014.83|1010.83|1014.82|1010.82|1015.42|1011.42|1014.82|1010.82|26
1618799270000|2021-04-19 02:27:50|1014.83|1010.83|1015.79|1011.79|1015.79|1011.79|1014.82|1010.82|26
1618799280000|2021-04-19 02:28:00|1015.48|1011.48|1015.73|1011.73|1016.02|1012.02|1015.05|1011.05|37
1618799290000|2021-04-19 02:28:10|1015.66|1011.66|1015.93|1011.93|1016.26|1012.26|1015.64|1011.64|35
1618799300000|2021-04-19 02:28:20|1016.13|1012.13|1016.36|1012.36|1016.54|1012.54|1016.05|1012.05|28
1618799310000|2021-04-19 02:28:30|1016.23|1012.23|1015.23|1011.23|1016.23|1012.23|1015.2|1011.2|30
1618799320000|2021-04-19 02:28:40|1015.24|1011.24|1015.68|1011.68|1015.68|1011.68|1015.08|1011.08|31
1618799330000|2021-04-19 02:28:50|1015.71|1011.71|1016.2|1012.2|1016.2|1012.2|1015.71|1011.71|29
1618799340000|2021-04-19 02:29:00|1016.23|1012.23|1016.82|1012.82|1017.04|1013.04|1016.01|1012.01|34
1618799350000|2021-04-19 02:29:10|1016.74|1012.74|1017.05|1013.05|1017.12|1013.12|1016.69|1012.69|24
1618799360000|2021-04-19 02:29:20|1017.06|1013.06|1017.31|1013.31|1017.53|1013.53|1016.29|1012.29|33
1618799370000|2021-04-19 02:29:30|1017.39|1013.39|1018.17|1014.17|1018.52|1014.52|1017.39|1013.39|32
1618799380000|2021-04-19 02:29:40|1018.21|1014.21|1017.57|1013.57|1018.39|1014.39|1017.57|1013.57|34
1618799390000|2021-04-19 02:29:50|1017.59|1013.59|1017.74|1013.74|1018.04|1014.04|1017.5|1013.5|29
1618799400000|2021-04-19 02:30:00|1018.06|1014.06|1018.33|1014.33|1018.38|1014.38|1017.99|1013.99|37
1618799410000|2021-04-19 02:30:10|1018.36|1014.36|1016.71|1012.71|1018.48|1014.48|1016.71|1012.71|37
1618799420000|2021-04-19 02:30:20|1016.67|1012.67|1015.23|1011.23|1016.67|1012.67|1015.23|1011.23|33
1618799430000|2021-04-19 02:30:30|1015.21|1011.21|1014.25|1010.25|1015.36|1011.36|1014.21|1010.21|34
1618799440000|2021-04-19 02:30:40|1014.27|1010.27|1013.26|1009.26|1014.27|1010.27|1012.98|1008.98|31
1618799450000|2021-04-19 02:30:50|1013.36|1009.36|1013.46|1009.46|1013.73|1009.73|1013.02|1009.02|30
1618799460000|2021-04-19 02:31:00|1013.45|1009.45|1013.33|1009.33|1014.04|1010.04|1013.23|1009.23|33
1618799470000|2021-04-19 02:31:10|1013.16|1009.16|1012.96|1008.96|1013.23|1009.23|1012.58|1008.58|26
1618799480000|2021-04-19 02:31:20|1012.95|1008.95|1011.9|1007.9|1013.05|1009.05|1011.84|1007.84|37
1618799490000|2021-04-19 02:31:30|1011.92|1007.92|1013.24|1009.24|1013.9|1009.9|1011.92|1007.92|34
1618799500000|2021-04-19 02:31:40|1013.28|1009.28|1012.99|1008.99|1013.5|1009.5|1012.61|1008.61|36
1618799510000|2021-04-19 02:31:50|1012.75|1008.75|1011.96|1007.96|1012.78|1008.78|1011.82|1007.82|35
1618799520000|2021-04-19 02:32:00|1012.02|1008.02|1011.75|1007.75|1012.21|1008.21|1011.65|1007.65|32
1618799530000|2021-04-19 02:32:10|1011.71|1007.71|1012.11|1008.11|1012.11|1008.11|1011.5|1007.5|21
1618799540000|2021-04-19 02:32:20|1011.87|1007.87|1011.65|1007.65|1011.95|1007.95|1011.39|1007.39|27
1618799550000|2021-04-19 02:32:30|1011.62|1007.62|1011.1|1007.1|1011.62|1007.62|1011.01|1007.01|23
1618799560000|2021-04-19 02:32:40|1011.17|1007.17|1011.57|1007.57|1011.69|1007.69|1011.17|1007.17|31
1618799570000|2021-04-19 02:32:50|1011.63|1007.63|1011.68|1007.68|1011.78|1007.78|1011.25|1007.25|25
1618799580000|2021-04-19 02:33:00|1011.66|1007.66|1011.77|1007.77|1012.04|1008.04|1011.66|1007.66|20
1618799590000|2021-04-19 02:33:10|1011.78|1007.78|1012.04|1008.04|1012.04|1008.04|1011.23|1007.23|25
1618799600000|2021-04-19 02:33:20|1012.06|1008.06|1012.01|1008.01|1012.06|1008.06|1011.54|1007.54|26
1618799610000|2021-04-19 02:33:30|1012.05|1008.05|1012.26|1008.26|1012.26|1008.26|1011.89|1007.89|11
1618799620000|2021-04-19 02:33:40|1012.25|1008.25|1012.96|1008.96|1012.96|1008.96|1012.2|1008.2|31
1618799630000|2021-04-19 02:33:50|1012.97|1008.97|1014.02|1010.02|1014.03|1010.03|1012.97|1008.97|32
1618799640000|2021-04-19 02:34:00|1014.09|1010.09|1017.15|1013.15|1017.15|1013.15|1014.09|1010.09|32
1618799650000|2021-04-19 02:34:10|1017.17|1013.17|1018.52|1014.52|1018.52|1014.52|1017.17|1013.17|21
1618799660000|2021-04-19 02:34:20|1018.53|1014.53|1019.68|1015.68|1019.71|1015.71|1018.53|1014.53|27
1618799670000|2021-04-19 02:34:30|1019.69|1015.69|1020.8|1016.8|1020.8|1016.8|1019.66|1015.66|29
1618799680000|2021-04-19 02:34:40|1020.94|1016.94|1021.56|1017.56|1022.24|1018.24|1020.81|1016.81|32
1618799690000|2021-04-19 02:34:50|1021.55|1017.55|1022.16|1018.16|1022.29|1018.29|1020.97|1016.97|35
1618799700000|2021-04-19 02:35:00|1021.82|1017.82|1022.46|1018.46|1022.81|1018.81|1021.73|1017.73|37
1618799710000|2021-04-19 02:35:10|1022.42|1018.42|1023.52|1019.52|1024.6|1020.6|1022.15|1018.15|39
1618799720000|2021-04-19 02:35:20|1023.55|1019.55|1021.55|1017.55|1023.55|1019.55|1021.55|1017.55|38
1618799730000|2021-04-19 02:35:30|1021.48|1017.48|1020.52|1016.52|1021.49|1017.49|1020.19|1016.19|38
1618799740000|2021-04-19 02:35:40|1020.22|1016.22|1021.22|1017.22|1021.23|1017.23|1020.06|1016.06|36
1618799750000|2021-04-19 02:35:50|1021.16|1017.16|1023.17|1019.17|1023.64|1019.64|1021.16|1017.16|29
1618799760000|2021-04-19 02:36:00|1023.18|1019.18|1022.81|1018.81|1023.18|1019.18|1021.99|1017.99|31
1618799770000|2021-04-19 02:36:10|1022.84|1018.84|1021.85|1017.85|1023.07|1019.07|1021.49|1017.49|31
1618799780000|2021-04-19 02:36:20|1021.93|1017.93|1022.63|1018.63|1023.13|1019.13|1021.93|1017.93|30
1618799790000|2021-04-19 02:36:30|1022.06|1018.06|1021.6|1017.6|1022.87|1018.87|1021.5|1017.5|36
1618799800000|2021-04-19 02:36:40|1021.62|1017.62|1021.48|1017.48|1021.92|1017.92|1021.27|1017.27|31
1618799810000|2021-04-19 02:36:50|1021.49|1017.49|1021.72|1017.72|1021.85|1017.85|1021.33|1017.33|33
1618799820000|2021-04-19 02:37:00|1021.73|1017.73|1021.28|1017.28|1021.79|1017.79|1020.86|1016.86|27
1618799830000|2021-04-19 02:37:10|1021.31|1017.31|1020.92|1016.92|1021.34|1017.34|1020.51|1016.51|22
1618799840000|2021-04-19 02:37:20|1020.91|1016.91|1020.58|1016.58|1020.91|1016.91|1020.28|1016.28|27
1618799850000|2021-04-19 02:37:30|1020.59|1016.59|1020.7|1016.7|1020.7|1016.7|1020.24|1016.24|27
1618799860000|2021-04-19 02:37:40|1020.9|1016.9|1020.77|1016.77|1021.37|1017.37|1020.77|1016.77|33
1618799870000|2021-04-19 02:37:50|1020.72|1016.72|1020.89|1016.89|1021.48|1017.48|1020.54|1016.54|33
1618799880000|2021-04-19 02:38:00|1020.91|1016.91|1020.86|1016.86|1020.99|1016.99|1020.7|1016.7|21
1618799890000|2021-04-19 02:38:10|1020.89|1016.89|1020.61|1016.61|1020.93|1016.93|1020.59|1016.59|21
1618799900000|2021-04-19 02:38:20|1020.83|1016.83|1020.76|1016.76|1020.94|1016.94|1020.67|1016.67|22
1618799910000|2021-04-19 02:38:30|1020.5|1016.5|1021.08|1017.08|1021.08|1017.08|1020.5|1016.5|20
1618799920000|2021-04-19 02:38:40|1021.09|1017.09|1020.93|1016.93|1021.23|1017.23|1020.93|1016.93|21
1618799930000|2021-04-19 02:38:50|1020.94|1016.94|1021.57|1017.57|1021.57|1017.57|1020.86|1016.86|29
1618799940000|2021-04-19 02:39:00|1021.52|1017.52|1020.75|1016.75|1021.57|1017.57|1020.54|1016.54|18
1618799950000|2021-04-19 02:39:10|1020.45|1016.45|1019.68|1015.68|1020.45|1016.45|1019.49|1015.49|24
1618799960000|2021-04-19 02:39:20|1019.64|1015.64|1019.8|1015.8|1020.22|1016.22|1019.57|1015.57|28
1618799970000|2021-04-19 02:39:30|1019.81|1015.81|1019.92|1015.92|1019.98|1015.98|1019.45|1015.45|19
1618799980000|2021-04-19 02:39:40|1019.84|1015.84|1020.05|1016.05|1020.08|1016.08|1019.66|1015.66|8
1618799990000|2021-04-19 02:39:50|1019.82|1015.82|1020.62|1016.62|1020.86|1016.86|1019.82|1015.82|26
1618800000000|2021-04-19 02:40:00|1020.65|1016.65|1020.67|1016.67|1021.53|1017.53|1020.34|1016.34|29
1618800010000|2021-04-19 02:40:10|1020.65|1016.65|1020|1016|1021.26|1017.26|1020|1016|26
1618800020000|2021-04-19 02:40:20|1019.99|1015.99|1019.73|1015.73|1020|1016|1019.5|1015.5|18
1618800030000|2021-04-19 02:40:30|1019.67|1015.67|1019.82|1015.82|1019.87|1015.87|1019.6|1015.6|7
1618800040000|2021-04-19 02:40:40|1019.75|1015.75|1019.03|1015.03|1019.75|1015.75|1018.88|1014.88|23
1618800050000|2021-04-19 02:40:50|1019.54|1015.54|1019.42|1015.42|1019.72|1015.72|1019.18|1015.18|31
1618800060000|2021-04-19 02:41:00|1019.43|1015.43|1019.67|1015.67|1019.83|1015.83|1019.32|1015.32|15
1618800070000|2021-04-19 02:41:10|1019.73|1015.73|1019.69|1015.69|1019.87|1015.87|1019.42|1015.42|23
1618800080000|2021-04-19 02:41:20|1019.7|1015.7|1020.22|1016.22|1020.22|1016.22|1019.69|1015.69|20
1618800090000|2021-04-19 02:41:30|1020.23|1016.23|1019.96|1015.96|1020.23|1016.23|1019.63|1015.63|22
1618800100000|2021-04-19 02:41:40|1019.94|1015.94|1020.23|1016.23|1020.23|1016.23|1019.69|1015.69|26
1618800110000|2021-04-19 02:41:50|1020.24|1016.24|1021.67|1017.67|1021.67|1017.67|1019.79|1015.79|21
1618800120000|2021-04-19 02:42:00|1021.68|1017.68|1021.62|1017.62|1021.8|1017.8|1020.77|1016.77|18
1618800130000|2021-04-19 02:42:10|1021.63|1017.63|1020.81|1016.81|1021.65|1017.65|1020.78|1016.78|18
1618800140000|2021-04-19 02:42:20|1020.82|1016.82|1021.4|1017.4|1021.63|1017.63|1020.82|1016.82|17
1618800150000|2021-04-19 02:42:30|1021.39|1017.39|1021.11|1017.11|1021.55|1017.55|1021.08|1017.08|17
1618800160000|2021-04-19 02:42:40|1021.15|1017.15|1023.5|1019.5|1023.59|1019.59|1021.15|1017.15|36
1618800170000|2021-04-19 02:42:50|1023.53|1019.53|1025.12|1021.12|1025.12|1021.12|1023.43|1019.43|33
1618800180000|2021-04-19 02:43:00|1025.11|1021.11|1025.12|1021.12|1025.12|1021.12|1024.84|1020.84|28
1618800190000|2021-04-19 02:43:10|1025.07|1021.07|1026.41|1022.41|1026.42|1022.42|1025.07|1021.07|22
1618800200000|2021-04-19 02:43:20|1024.06|1020.06|1024.54|1020.54|1026.05|1022.05|1024.06|1020.06|35
1618800210000|2021-04-19 02:43:30|1024.42|1020.42|1024.48|1020.48|1024.84|1020.84|1023.79|1019.79|31
1618800220000|2021-04-19 02:43:40|1024.46|1020.46|1022.4|1018.4|1024.72|1020.72|1022.4|1018.4|34
1618800230000|2021-04-19 02:43:50|1022.36|1018.36|1022.11|1018.11|1022.41|1018.41|1021.5|1017.5|30
1618800240000|2021-04-19 02:44:00|1022.26|1018.26|1021.04|1017.04|1022.41|1018.41|1021|1017|31
1618800250000|2021-04-19 02:44:10|1021.05|1017.05|1021.34|1017.34|1021.6|1017.6|1020.55|1016.55|34
1618800260000|2021-04-19 02:44:20|1021.42|1017.42|1021.59|1017.59|1021.94|1017.94|1020.74|1016.74|30
1618800270000|2021-04-19 02:44:30|1021.62|1017.62|1022.49|1018.49|1022.49|1018.49|1021.62|1017.62|20
1618800280000|2021-04-19 02:44:40|1022.51|1018.51|1022.76|1018.76|1023.15|1019.15|1022.38|1018.38|29
1618800290000|2021-04-19 02:44:50|1022.78|1018.78|1022.47|1018.47|1023.14|1019.14|1022.27|1018.27|32
1618800300000|2021-04-19 02:45:00|1022.51|1018.51|1023.19|1019.19|1023.77|1019.77|1022.51|1018.51|30
1618800310000|2021-04-19 02:45:10|1023.23|1019.23|1023.47|1019.47|1023.61|1019.61|1022.38|1018.38|32
1618800320000|2021-04-19 02:45:20|1023.5|1019.5|1022.41|1018.41|1023.58|1019.58|1022.41|1018.41|23
1618800330000|2021-04-19 02:45:30|1022.39|1018.39|1021.19|1017.19|1022.42|1018.42|1021.04|1017.04|37
1618800340000|2021-04-19 02:45:40|1021.37|1017.37|1021.35|1017.35|1021.56|1017.56|1021.25|1017.25|28
1618800350000|2021-04-19 02:45:50|1021.36|1017.36|1021.37|1017.37|1021.95|1017.95|1021.24|1017.24|26
1618800360000|2021-04-19 02:46:00|1021.39|1017.39|1020.29|1016.29|1021.39|1017.39|1020.08|1016.08|30
1618800370000|2021-04-19 02:46:10|1020.31|1016.31|1019.35|1015.35|1020.31|1016.31|1019.34|1015.34|26
1618800380000|2021-04-19 02:46:20|1018.99|1014.99|1018.61|1014.61|1019.09|1015.09|1018.5|1014.5|36
1618800390000|2021-04-19 02:46:30|1018.52|1014.52|1017.3|1013.3|1018.54|1014.54|1017.16|1013.16|33
1618800400000|2021-04-19 02:46:40|1017.38|1013.38|1017.95|1013.95|1017.95|1013.95|1017.06|1013.06|36
1618800410000|2021-04-19 02:46:50|1018.15|1014.15|1016.2|1012.2|1018.17|1014.17|1016.19|1012.19|36
1618800420000|2021-04-19 02:47:00|1016.21|1012.21|1017.56|1013.56|1017.67|1013.67|1016.21|1012.21|33
1618800430000|2021-04-19 02:47:10|1017.55|1013.55|1016.36|1012.36|1017.63|1013.63|1016.36|1012.36|31
1618800440000|2021-04-19 02:47:20|1016.35|1012.35|1016|1012|1016.35|1012.35|1015.46|1011.46|29
1618800450000|2021-04-19 02:47:30|1016.17|1012.17|1015.59|1011.59|1016.17|1012.17|1015.14|1011.14|28
1618800460000|2021-04-19 02:47:40|1015.58|1011.58|1015.81|1011.81|1016.08|1012.08|1015.29|1011.29|26
1618800470000|2021-04-19 02:47:50|1015.82|1011.82|1016.34|1012.34|1016.72|1012.72|1015.74|1011.74|28
1618800480000|2021-04-19 02:48:00|1016.31|1012.31|1016.85|1012.85|1016.85|1012.85|1015.5|1011.5|29
1618800490000|2021-04-19 02:48:10|1016.92|1012.92|1018.36|1014.36|1018.36|1014.36|1016.04|1012.04|31
1618800500000|2021-04-19 02:48:20|1017.84|1013.84|1017.48|1013.48|1018.09|1014.09|1016.56|1012.56|25
1618800510000|2021-04-19 02:48:30|1015.61|1011.61|1018.16|1014.16|1018.16|1014.16|1015.61|1011.61|38
1618800520000|2021-04-19 02:48:40|1018.22|1014.22|1020.5|1016.5|1020.7|1016.7|1016.59|1012.59|21
1618800530000|2021-04-19 02:48:50|1020.6|1016.6|1021.6|1017.6|1021.61|1017.61|1020.6|1016.6|21
1618800540000|2021-04-19 02:49:00|1021.49|1017.49|1021.63|1017.63|1021.83|1017.83|1021.41|1017.41|17
1618800550000|2021-04-19 02:49:10|1021.65|1017.65|1021.78|1017.78|1021.78|1017.78|1021.21|1017.21|26
1618800560000|2021-04-19 02:49:20|1021.79|1017.79|1021.05|1017.05|1021.79|1017.79|1020.74|1016.74|18
1618800570000|2021-04-19 02:49:30|1021.06|1017.06|1021.09|1017.09|1021.09|1017.09|1019.86|1015.86|34
1618800580000|2021-04-19 02:49:40|1020.95|1016.95|1021.27|1017.27|1021.55|1017.55|1020.8|1016.8|30
1618800590000|2021-04-19 02:49:50|1021.23|1017.23|1021.64|1017.64|1021.67|1017.67|1021.21|1017.21|16
1618800600000|2021-04-19 02:50:00|1021.55|1017.55|1021.15|1017.15|1021.55|1017.55|1020.89|1016.89|27
1618800610000|2021-04-19 02:50:10|1021.17|1017.17|1021.71|1017.71|1021.89|1017.89|1021.17|1017.17|28
1618800620000|2021-04-19 02:50:20|1021.72|1017.72|1022.01|1018.01|1022.01|1018.01|1021.32|1017.32|31
1618800630000|2021-04-19 02:50:30|1022|1018|1021.94|1017.94|1022.84|1018.84|1021.66|1017.66|35
1618800640000|2021-04-19 02:50:40|1022.01|1018.01|1020.54|1016.54|1022.05|1018.05|1020.22|1016.22|34
1618800650000|2021-04-19 02:50:50|1020.41|1016.41|1020.01|1016.01|1020.5|1016.5|1019.66|1015.66|35
1618800660000|2021-04-19 02:51:00|1020|1016|1019.24|1015.24|1020.26|1016.26|1018.93|1014.93|33
1618800670000|2021-04-19 02:51:10|1019.28|1015.28|1019.33|1015.33|1019.33|1015.33|1018.51|1014.51|32
1618800680000|2021-04-19 02:51:20|1019.34|1015.34|1019.99|1015.99|1020.43|1016.43|1018.98|1014.98|36
1618800690000|2021-04-19 02:51:30|1019.98|1015.98|1020.22|1016.22|1020.48|1016.48|1019.63|1015.63|34
1618800700000|2021-04-19 02:51:40|1020.3|1016.3|1019.39|1015.39|1020.37|1016.37|1019.06|1015.06|30
1618800710000|2021-04-19 02:51:50|1019.23|1015.23|1020|1016|1020|1016|1018.73|1014.73|31
1618800720000|2021-04-19 02:52:00|1019.87|1015.87|1022.68|1018.68|1022.77|1018.77|1019.87|1015.87|34
1618800730000|2021-04-19 02:52:10|1023.29|1019.29|1022.79|1018.79|1023.29|1019.29|1022.51|1018.51|35
1618800740000|2021-04-19 02:52:20|1022.48|1018.48|1023.59|1019.59|1023.59|1019.59|1022.46|1018.46|31
1618800750000|2021-04-19 02:52:30|1023.53|1019.53|1023.82|1019.82|1023.82|1019.82|1023.22|1019.22|19
1618800760000|2021-04-19 02:52:40|1023.84|1019.84|1024|1020|1024.79|1020.79|1023.71|1019.71|26
1618800770000|2021-04-19 02:52:50|1024.01|1020.01|1022.85|1018.85|1024.06|1020.06|1022.78|1018.78|31
1618800780000|2021-04-19 02:53:00|1022.86|1018.86|1022.21|1018.21|1022.86|1018.86|1021.88|1017.88|30
1618800790000|2021-04-19 02:53:10|1022.19|1018.19|1022.47|1018.47|1022.96|1018.96|1022.19|1018.19|22
1618800800000|2021-04-19 02:53:20|1022.48|1018.48|1022.77|1018.77|1022.77|1018.77|1021.38|1017.38|35
1618800810000|2021-04-19 02:53:30|1022.85|1018.85|1023.32|1019.32|1023.54|1019.54|1022.02|1018.02|22
1618800820000|2021-04-19 02:53:40|1023.23|1019.23|1022.42|1018.42|1023.23|1019.23|1021.92|1017.92|32
1618800830000|2021-04-19 02:53:50|1022.28|1018.28|1022.59|1018.59|1022.67|1018.67|1022.23|1018.23|34
1618800840000|2021-04-19 02:54:00|1022.57|1018.57|1022.16|1018.16|1022.58|1018.58|1022|1018|18
1618800850000|2021-04-19 02:54:10|1022.14|1018.14|1020.69|1016.69|1022.14|1018.14|1020.68|1016.68|30
1618800860000|2021-04-19 02:54:20|1020.54|1016.54|1019.9|1015.9|1020.54|1016.54|1019.59|1015.59|17
1618800870000|2021-04-19 02:54:30|1019.8|1015.8|1020.38|1016.38|1020.38|1016.38|1019.49|1015.49|23
1618800880000|2021-04-19 02:54:40|1020.41|1016.41|1020.11|1016.11|1020.5|1016.5|1019.76|1015.76|25
1618800890000|2021-04-19 02:54:50|1020.29|1016.29|1020.65|1016.65|1020.66|1016.66|1020.23|1016.23|30
1618800900000|2021-04-19 02:55:00|1020.74|1016.74|1021.92|1017.92|1022.31|1018.31|1020.66|1016.66|31
1618800910000|2021-04-19 02:55:10|1021.93|1017.93|1021.93|1017.93|1022.4|1018.4|1021.66|1017.66|32
1618800920000|2021-04-19 02:55:20|1021.94|1017.94|1020.97|1016.97|1021.94|1017.94|1020.7|1016.7|30
1618800930000|2021-04-19 02:55:30|1020.96|1016.96|1021.23|1017.23|1021.55|1017.55|1020.94|1016.94|20
1618800940000|2021-04-19 02:55:40|1021.22|1017.22|1020.55|1016.55|1021.22|1017.22|1020.44|1016.44|24
1618800950000|2021-04-19 02:55:50|1020.53|1016.53|1020.04|1016.04|1020.67|1016.67|1020.04|1016.04|21
1618800960000|2021-04-19 02:56:00|1020.06|1016.06|1020.44|1016.44|1020.48|1016.48|1019.99|1015.99|30
1618800970000|2021-04-19 02:56:10|1020.47|1016.47|1019.36|1015.36|1020.47|1016.47|1019.34|1015.34|31
1618800980000|2021-04-19 02:56:20|1019.38|1015.38|1019.4|1015.4|1019.55|1015.55|1018.93|1014.93|30
1618800990000|2021-04-19 02:56:30|1019.22|1015.22|1019.37|1015.37|1019.43|1015.43|1019.01|1015.01|25
1618801000000|2021-04-19 02:56:40|1019.38|1015.38|1019.45|1015.45|1019.67|1015.67|1019.02|1015.02|32
1618801010000|2021-04-19 02:56:50|1019.47|1015.47|1018.8|1014.8|1019.49|1015.49|1018.65|1014.65|25
1618801020000|2021-04-19 02:57:00|1018.81|1014.81|1019.64|1015.64|1019.64|1015.64|1018.73|1014.73|27
1618801030000|2021-04-19 02:57:10|1019.67|1015.67|1019.55|1015.55|1019.69|1015.69|1019.51|1015.51|21
1618801040000|2021-04-19 02:57:20|1019.56|1015.56|1019.23|1015.23|1019.57|1015.57|1018.8|1014.8|18
1618801050000|2021-04-19 02:57:30|1019.14|1015.14|1019.29|1015.29|1019.5|1015.5|1018.89|1014.89|32
1618801060000|2021-04-19 02:57:40|1019.26|1015.26|1018.54|1014.54|1019.32|1015.32|1018.54|1014.54|24
1618801070000|2021-04-19 02:57:50|1018.96|1014.96|1018.99|1014.99|1019.22|1015.22|1018.45|1014.45|32
1618801080000|2021-04-19 02:58:00|1019|1015|1019.11|1015.11|1019.18|1015.18|1018.25|1014.25|27
1618801090000|2021-04-19 02:58:10|1019.09|1015.09|1018.34|1014.34|1019.09|1015.09|1018.32|1014.32|20
1618801100000|2021-04-19 02:58:20|1018.47|1014.47|1019.39|1015.39|1019.39|1015.39|1017.88|1013.88|34
1618801110000|2021-04-19 02:58:30|1019.31|1015.31|1019.35|1015.35|1019.63|1015.63|1019.23|1015.23|25
1618801120000|2021-04-19 02:58:40|1019.37|1015.37|1020.52|1016.52|1020.68|1016.68|1019.37|1015.37|28
1618801130000|2021-04-19 02:58:50|1020.54|1016.54|1021.73|1017.73|1021.73|1017.73|1020.54|1016.54|27
1618801140000|2021-04-19 02:59:00|1021.74|1017.74|1022.48|1018.48|1022.48|1018.48|1021.74|1017.74|10
1618801150000|2021-04-19 02:59:10|1022.37|1018.37|1022.49|1018.49|1022.52|1018.52|1021.92|1017.92|24
1618801160000|2021-04-19 02:59:20|1022.52|1018.52|1022.69|1018.69|1022.82|1018.82|1022.52|1018.52|21
1618801170000|2021-04-19 02:59:30|1022.7|1018.7|1022.99|1018.99|1022.99|1018.99|1022.7|1018.7|11
1618801180000|2021-04-19 02:59:40|1023|1019|1023.06|1019.06|1023.28|1019.28|1023|1019|25
1618801190000|2021-04-19 02:59:50|1023.14|1019.14|1024.99|1020.99|1025.58|1021.58|1023.14|1019.14|36
1618801200000|2021-04-19 03:00:00|1024.77|1020.77|1025.71|1021.71|1025.85|1021.85|1024.77|1020.77|29
1618801210000|2021-04-19 03:00:10|1025.51|1021.51|1027.28|1023.28|1027.45|1023.45|1025.51|1021.51|32
1618801220000|2021-04-19 03:00:20|1027.32|1023.32|1027.77|1023.77|1027.96|1023.96|1027.25|1023.25|18
1618801230000|2021-04-19 03:00:30|1027.78|1023.78|1026.39|1022.39|1027.78|1023.78|1026.23|1022.23|27
1618801240000|2021-04-19 03:00:40|1026.43|1022.43|1026.53|1022.53|1026.53|1022.53|1026.04|1022.04|27
1618801250000|2021-04-19 03:00:50|1026.5|1022.5|1026.74|1022.74|1026.74|1022.74|1025.93|1021.93|34
1618801260000|2021-04-19 03:01:00|1026.72|1022.72|1027.93|1023.93|1028.16|1024.16|1026.71|1022.71|36
1618801270000|2021-04-19 03:01:10|1027.94|1023.94|1027.48|1023.48|1028.19|1024.19|1027.41|1023.41|35
1618801280000|2021-04-19 03:01:20|1027.43|1023.43|1026.26|1022.26|1027.43|1023.43|1026.19|1022.19|34
1618801290000|2021-04-19 03:01:30|1026.28|1022.28|1026.67|1022.67|1027.07|1023.07|1026.28|1022.28|33
1618801300000|2021-04-19 03:01:40|1026.57|1022.57|1024.92|1020.92|1026.57|1022.57|1024.86|1020.86|35
1618801310000|2021-04-19 03:01:50|1024.96|1020.96|1024.28|1020.28|1025.03|1021.03|1023.85|1019.85|31
1618801320000|2021-04-19 03:02:00|1024.27|1020.27|1024.88|1020.88|1024.88|1020.88|1024.21|1020.21|28
1618801330000|2021-04-19 03:02:10|1024.91|1020.91|1023.19|1019.19|1024.92|1020.92|1022.89|1018.89|32
1618801340000|2021-04-19 03:02:20|1022.96|1018.96|1020.94|1016.94|1022.96|1018.96|1020.94|1016.94|36
1618801350000|2021-04-19 03:02:30|1020.95|1016.95|1019.37|1015.37|1020.97|1016.97|1019.37|1015.37|37
1618801360000|2021-04-19 03:02:40|1019.36|1015.36|1018.54|1014.54|1020.03|1016.03|1018.45|1014.45|38
1618801370000|2021-04-19 03:02:50|1018.52|1014.52|1018.42|1014.42|1018.94|1014.94|1018.4|1014.4|35
1618801380000|2021-04-19 03:03:00|1018.4|1014.4|1019.47|1015.47|1019.47|1015.47|1018.31|1014.31|33
1618801390000|2021-04-19 03:03:10|1019.48|1015.48|1018.94|1014.94|1019.48|1015.48|1018.89|1014.89|36
1618801400000|2021-04-19 03:03:20|1018.92|1014.92|1018.01|1014.01|1018.96|1014.96|1017.98|1013.98|26
1618801410000|2021-04-19 03:03:30|1018|1014|1017.92|1013.92|1018.39|1014.39|1017.51|1013.51|24
1618801420000|2021-04-19 03:03:40|1017.93|1013.93|1018.26|1014.26|1018.37|1014.37|1017.78|1013.78|25
1618801430000|2021-04-19 03:03:50|1018.18|1014.18|1018.33|1014.33|1018.34|1014.34|1017.77|1013.77|30
1618801440000|2021-04-19 03:04:00|1018.34|1014.34|1018.95|1014.95|1019.09|1015.09|1018.34|1014.34|27
1618801450000|2021-04-19 03:04:10|1018.97|1014.97|1019.03|1015.03|1019.14|1015.14|1018.5|1014.5|21
1618801460000|2021-04-19 03:04:20|1019.08|1015.08|1019.11|1015.11|1019.4|1015.4|1018.25|1014.25|30
1618801470000|2021-04-19 03:04:30|1019.04|1015.04|1018.57|1014.57|1019.63|1015.63|1018.41|1014.41|24
1618801480000|2021-04-19 03:04:40|1018.48|1014.48|1018.5|1014.5|1018.72|1014.72|1018.39|1014.39|19
1618801490000|2021-04-19 03:04:50|1018.46|1014.46|1018.83|1014.83|1018.91|1014.91|1018.23|1014.23|13
1618801500000|2021-04-19 03:05:00|1018.81|1014.81|1019.12|1015.12|1019.12|1015.12|1018.7|1014.7|27
1618801510000|2021-04-19 03:05:10|1019.14|1015.14|1020.37|1016.37|1020.37|1016.37|1018.78|1014.78|31
1618801520000|2021-04-19 03:05:20|1020.4|1016.4|1019.91|1015.91|1020.64|1016.64|1019.89|1015.89|32
1618801530000|2021-04-19 03:05:30|1019.87|1015.87|1019.04|1015.04|1020.22|1016.22|1019.04|1015.04|32
1618801540000|2021-04-19 03:05:40|1019.02|1015.02|1018.71|1014.71|1019.03|1015.03|1018.66|1014.66|25
1618801550000|2021-04-19 03:05:50|1018.67|1014.67|1018.41|1014.41|1018.79|1014.79|1018.4|1014.4|27
1618801560000|2021-04-19 03:06:00|1018.4|1014.4|1019.26|1015.26|1019.26|1015.26|1018.4|1014.4|27
1618801570000|2021-04-19 03:06:10|1019.21|1015.21|1019.11|1015.11|1019.23|1015.23|1018.64|1014.64|22
1618801580000|2021-04-19 03:06:20|1018.98|1014.98|1017.85|1013.85|1018.98|1014.98|1017.84|1013.84|29
1618801590000|2021-04-19 03:06:30|1017.89|1013.89|1018.29|1014.29|1018.38|1014.38|1017.89|1013.89|23
1618801600000|2021-04-19 03:06:40|1018.31|1014.31|1018.25|1014.25|1018.5|1014.5|1018.13|1014.13|26
1618801610000|2021-04-19 03:06:50|1018.26|1014.26|1018.68|1014.68|1018.68|1014.68|1018.19|1014.19|24
1618801620000|2021-04-19 03:07:00|1018.59|1014.59|1018.36|1014.36|1018.84|1014.84|1017.85|1013.85|25
1618801630000|2021-04-19 03:07:10|1018.37|1014.37|1018.38|1014.38|1018.46|1014.46|1017.85|1013.85|30
1618801640000|2021-04-19 03:07:20|1018.37|1014.37|1018.11|1014.11|1018.42|1014.42|1018.01|1014.01|22
1618801650000|2021-04-19 03:07:30|1018.16|1014.16|1018.63|1014.63|1018.64|1014.64|1018.13|1014.13|23
1618801660000|2021-04-19 03:07:40|1018.64|1014.64|1018.62|1014.62|1019|1015|1018.45|1014.45|24
1618801670000|2021-04-19 03:07:50|1018.88|1014.88|1018.56|1014.56|1019.04|1015.04|1018.37|1014.37|27
1618801680000|2021-04-19 03:08:00|1018.57|1014.57|1018.69|1014.69|1018.86|1014.86|1018.57|1014.57|26
1618801690000|2021-04-19 03:08:10|1018.71|1014.71|1018.58|1014.58|1018.89|1014.89|1017.95|1013.95|21
1618801700000|2021-04-19 03:08:20|1018.56|1014.56|1018.52|1014.52|1018.75|1014.75|1018.48|1014.48|28
1618801710000|2021-04-19 03:08:30|1018.5|1014.5|1018.42|1014.42|1018.58|1014.58|1018.19|1014.19|24
1618801720000|2021-04-19 03:08:40|1018.45|1014.45|1018.6|1014.6|1018.72|1014.72|1018.18|1014.18|23
1618801730000|2021-04-19 03:08:50|1018.61|1014.61|1018.81|1014.81|1018.88|1014.88|1018.56|1014.56|20
1618801740000|2021-04-19 03:09:00|1018.8|1014.8|1019.26|1015.26|1019.43|1015.43|1018.8|1014.8|29
1618801750000|2021-04-19 03:09:10|1019.39|1015.39|1019.2|1015.2|1019.39|1015.39|1018.91|1014.91|15
1618801760000|2021-04-19 03:09:20|1018.78|1014.78|1018.6|1014.6|1019.03|1015.03|1018.15|1014.15|31
1618801770000|2021-04-19 03:09:30|1018.73|1014.73|1018.8|1014.8|1019.01|1015.01|1018.64|1014.64|26
1618801780000|2021-04-19 03:09:40|1018.88|1014.88|1018.91|1014.91|1018.91|1014.91|1018.61|1014.61|27
1618801790000|2021-04-19 03:09:50|1018.98|1014.98|1019.3|1015.3|1019.3|1015.3|1018.57|1014.57|28
1618801800000|2021-04-19 03:10:00|1019.29|1015.29|1019.9|1015.9|1020.24|1016.24|1019.29|1015.29|26
1618801810000|2021-04-19 03:10:10|1019.91|1015.91|1019.65|1015.65|1019.91|1015.91|1019.25|1015.25|27
1618801820000|2021-04-19 03:10:20|1019.66|1015.66|1019.21|1015.21|1019.66|1015.66|1019.21|1015.21|18
1618801830000|2021-04-19 03:10:30|1019.18|1015.18|1018.58|1014.58|1019.31|1015.31|1018.58|1014.58|25
1618801840000|2021-04-19 03:10:40|1017.99|1013.99|1018.4|1014.4|1018.6|1014.6|1017.99|1013.99|25
1618801850000|2021-04-19 03:10:50|1017.98|1013.98|1018.29|1014.29|1018.4|1014.4|1017.98|1013.98|15
1618801860000|2021-04-19 03:11:00|1018.31|1014.31|1018.46|1014.46|1018.92|1014.92|1018.04|1014.04|26
1618801870000|2021-04-19 03:11:10|1018.51|1014.51|1018.47|1014.47|1018.65|1014.65|1018.28|1014.28|25
1618801880000|2021-04-19 03:11:20|1018.38|1014.38|1018.48|1014.48|1018.5|1014.5|1018.08|1014.08|21
1618801890000|2021-04-19 03:11:30|1018.4|1014.4|1017.87|1013.87|1018.55|1014.55|1017.86|1013.86|32
1618801900000|2021-04-19 03:11:40|1018.02|1014.02|1018.02|1014.02|1018.22|1014.22|1017.77|1013.77|20
1618801910000|2021-04-19 03:11:50|1018.06|1014.06|1018.01|1014.01|1018.06|1014.06|1017.85|1013.85|21
1618801920000|2021-04-19 03:12:00|1018.02|1014.02|1017.62|1013.62|1018.06|1014.06|1017.58|1013.58|22
1618801930000|2021-04-19 03:12:10|1017.7|1013.7|1017.33|1013.33|1017.7|1013.7|1016.99|1012.99|25
1618801940000|2021-04-19 03:12:20|1017.19|1013.19|1015.24|1011.24|1017.19|1013.19|1014.96|1010.96|32
1618801950000|2021-04-19 03:12:30|1015.23|1011.23|1015.14|1011.14|1015.28|1011.28|1014.89|1010.89|27
1618801960000|2021-04-19 03:12:40|1015.03|1011.03|1015.34|1011.34|1015.34|1011.34|1015.01|1011.01|30
1618801970000|2021-04-19 03:12:50|1015.38|1011.38|1015.19|1011.19|1015.38|1011.38|1014.61|1010.61|29
1618801980000|2021-04-19 03:13:00|1015.21|1011.21|1015.07|1011.07|1015.66|1011.66|1015.07|1011.07|24
1618801990000|2021-04-19 03:13:10|1015.28|1011.28|1014.61|1010.61|1015.28|1011.28|1014.52|1010.52|37
1618802000000|2021-04-19 03:13:20|1014.75|1010.75|1014.53|1010.53|1014.97|1010.97|1014.44|1010.44|30
1618802010000|2021-04-19 03:13:30|1014.48|1010.48|1014.74|1010.74|1014.86|1010.86|1014.2|1010.2|30
1618802020000|2021-04-19 03:13:40|1014.76|1010.76|1013.53|1009.53|1014.95|1010.95|1013.53|1009.53|29
1618802030000|2021-04-19 03:13:50|1013.52|1009.52|1014.5|1010.5|1014.57|1010.57|1013.44|1009.44|34
1618802040000|2021-04-19 03:14:00|1014.46|1010.46|1013.88|1009.88|1014.46|1010.46|1013.71|1009.71|23
1618802050000|2021-04-19 03:14:10|1013.9|1009.9|1013.98|1009.98|1014.25|1010.25|1013.73|1009.73|27
1618802060000|2021-04-19 03:14:20|1013.96|1009.96|1013.87|1009.87|1014.09|1010.09|1013.38|1009.38|30
1618802070000|2021-04-19 03:14:30|1014|1010|1013.72|1009.72|1014.01|1010.01|1013.72|1009.72|14
1618802080000|2021-04-19 03:14:40|1013.66|1009.66|1014.23|1010.23|1014.29|1010.29|1013.66|1009.66|28
1618802090000|2021-04-19 03:14:50|1014.22|1010.22|1014.27|1010.27|1014.27|1010.27|1014.14|1010.14|19
1618802100000|2021-04-19 03:15:00|1014.29|1010.29|1013|1009|1014.31|1010.31|1013|1009|32
1618802110000|2021-04-19 03:15:10|1012.86|1008.86|1011.52|1007.52|1012.86|1008.86|1011.31|1007.31|33
1618802120000|2021-04-19 03:15:20|1011.53|1007.53|1012.04|1008.04|1012.2|1008.2|1011.53|1007.53|28
1618802130000|2021-04-19 03:15:30|1012.05|1008.05|1011.76|1007.76|1012.13|1008.13|1011.76|1007.76|17
1618802140000|2021-04-19 03:15:40|1011.77|1007.77|1012.01|1008.01|1012.01|1008.01|1011.76|1007.76|25
1618802150000|2021-04-19 03:15:50|1012.02|1008.02|1011.86|1007.86|1012.02|1008.02|1011.77|1007.77|22
1618802160000|2021-04-19 03:16:00|1011.91|1007.91|1012.08|1008.08|1012.08|1008.08|1011.86|1007.86|25
1618802170000|2021-04-19 03:16:10|1012.13|1008.13|1012.44|1008.44|1012.48|1008.48|1012.03|1008.03|22
1618802180000|2021-04-19 03:16:20|1012.37|1008.37|1012.28|1008.28|1012.5|1008.5|1012|1008|27
1618802190000|2021-04-19 03:16:30|1012.27|1008.27|1012.05|1008.05|1012.27|1008.27|1012.03|1008.03|25
1618802200000|2021-04-19 03:16:40|1012.06|1008.06|1011.68|1007.68|1012.06|1008.06|1011.43|1007.43|17
1618802210000|2021-04-19 03:16:50|1011.7|1007.7|1011.61|1007.61|1011.77|1007.77|1011.61|1007.61|18
1618802220000|2021-04-19 03:17:00|1011.58|1007.58|1012.19|1008.19|1012.26|1008.26|1011.57|1007.57|28
1618802230000|2021-04-19 03:17:10|1012.14|1008.14|1012.02|1008.02|1012.14|1008.14|1011.77|1007.77|23
1618802240000|2021-04-19 03:17:20|1011.93|1007.93|1012.12|1008.12|1012.27|1008.27|1011.92|1007.92|17
1618802250000|2021-04-19 03:17:30|1012.13|1008.13|1012.5|1008.5|1012.52|1008.52|1011.95|1007.95|29
1618802260000|2021-04-19 03:17:40|1012.47|1008.47|1012.2|1008.2|1012.8|1008.8|1012.1|1008.1|28
1618802270000|2021-04-19 03:17:50|1012.18|1008.18|1011.88|1007.88|1012.18|1008.18|1011.7|1007.7|24
1618802280000|2021-04-19 03:18:00|1011.92|1007.92|1012.48|1008.48|1012.48|1008.48|1011.82|1007.82|31
1618802290000|2021-04-19 03:18:10|1012.49|1008.49|1012.98|1008.98|1012.98|1008.98|1012.39|1008.39|29
1618802300000|2021-04-19 03:18:20|1012.97|1008.97|1013.1|1009.1|1013.39|1009.39|1012.89|1008.89|28
1618802310000|2021-04-19 03:18:30|1013.3|1009.3|1013.05|1009.05|1013.57|1009.57|1012.71|1008.71|27
1618802320000|2021-04-19 03:18:40|1013.06|1009.06|1013.63|1009.63|1013.67|1009.67|1012.89|1008.89|22
1618802330000|2021-04-19 03:18:50|1013.64|1009.64|1013.79|1009.79|1013.93|1009.93|1013.63|1009.63|28
1618802340000|2021-04-19 03:19:00|1013.78|1009.78|1013.82|1009.82|1013.96|1009.96|1013.35|1009.35|29
1618802350000|2021-04-19 03:19:10|1013.84|1009.84|1014.22|1010.22|1014.3|1010.3|1013.84|1009.84|26
1618802360000|2021-04-19 03:19:20|1014.23|1010.23|1014.94|1010.94|1015.04|1011.04|1014.14|1010.14|22
1618802370000|2021-04-19 03:19:30|1015.18|1011.18|1016.16|1012.16|1016.27|1012.27|1015.18|1011.18|28
1618802380000|2021-04-19 03:19:40|1016.14|1012.14|1015.4|1011.4|1016.24|1012.24|1015.39|1011.39|29
1618802390000|2021-04-19 03:19:50|1015.39|1011.39|1014.58|1010.58|1015.48|1011.48|1014.56|1010.56|24
1618802400000|2021-04-19 03:20:00|1014.59|1010.59|1015.54|1011.54|1015.54|1011.54|1014.52|1010.52|32
1618802410000|2021-04-19 03:20:10|1015.61|1011.61|1015.37|1011.37|1015.71|1011.71|1015.27|1011.27|21
1618802420000|2021-04-19 03:20:20|1015.34|1011.34|1015.28|1011.28|1015.52|1011.52|1015.01|1011.01|30
1618802430000|2021-04-19 03:20:30|1015.3|1011.3|1015.58|1011.58|1015.63|1011.63|1015.03|1011.03|29
1618802440000|2021-04-19 03:20:40|1015.62|1011.62|1015.38|1011.38|1015.62|1011.62|1015.13|1011.13|29
1618802450000|2021-04-19 03:20:50|1015.41|1011.41|1015.49|1011.49|1015.54|1011.54|1015.26|1011.26|18
1618802460000|2021-04-19 03:21:00|1015.39|1011.39|1014.92|1010.92|1016.25|1012.25|1014.92|1010.92|37
1618802470000|2021-04-19 03:21:10|1015|1011|1014.99|1010.99|1015.4|1011.4|1014.92|1010.92|28
1618802480000|2021-04-19 03:21:20|1015.5|1011.5|1015.71|1011.71|1015.78|1011.78|1015.34|1011.34|30
1618802490000|2021-04-19 03:21:30|1015.7|1011.7|1015.51|1011.51|1016.15|1012.15|1015.3|1011.3|27
1618802500000|2021-04-19 03:21:40|1015.32|1011.32|1015.62|1011.62|1015.72|1011.72|1015.32|1011.32|16
1618802510000|2021-04-19 03:21:50|1015.61|1011.61|1015.52|1011.52|1016.1|1012.1|1015.46|1011.46|23
1618802520000|2021-04-19 03:22:00|1015.53|1011.53|1016|1012|1016.04|1012.04|1015.53|1011.53|17
1618802530000|2021-04-19 03:22:10|1016.01|1012.01|1015.88|1011.88|1016.26|1012.26|1015.88|1011.88|18
1618802540000|2021-04-19 03:22:20|1015.68|1011.68|1017.28|1013.28|1017.28|1013.28|1015.68|1011.68|13
1618802550000|2021-04-19 03:22:30|1017.24|1013.24|1017.16|1013.16|1017.25|1013.25|1016.73|1012.73|24
1618802560000|2021-04-19 03:22:40|1017.2|1013.2|1017.42|1013.42|1017.44|1013.44|1016.86|1012.86|24
1618802570000|2021-04-19 03:22:50|1017.43|1013.43|1017.65|1013.65|1017.66|1013.66|1017.02|1013.02|30
1618802580000|2021-04-19 03:23:00|1017.66|1013.66|1019.17|1015.17|1019.31|1015.31|1017.66|1013.66|23
1618802590000|2021-04-19 03:23:10|1019.14|1015.14|1020.5|1016.5|1020.5|1016.5|1019.09|1015.09|26
1618802600000|2021-04-19 03:23:20|1020.47|1016.47|1019.64|1015.64|1020.76|1016.76|1019.55|1015.55|31
1618802610000|2021-04-19 03:23:30|1019.83|1015.83|1020.17|1016.17|1020.2|1016.2|1018.85|1014.85|36
1618802620000|2021-04-19 03:23:40|1020.16|1016.16|1020.79|1016.79|1020.8|1016.8|1019.85|1015.85|35
1618802630000|2021-04-19 03:23:50|1020.81|1016.81|1021.12|1017.12|1021.24|1017.24|1020.53|1016.53|31
1618802640000|2021-04-19 03:24:00|1021.13|1017.13|1020.2|1016.2|1021.13|1017.13|1020.2|1016.2|36
1618802650000|2021-04-19 03:24:10|1020.18|1016.18|1020.38|1016.38|1020.84|1016.84|1020.04|1016.04|30
1618802660000|2021-04-19 03:24:20|1020.37|1016.37|1020.61|1016.61|1020.61|1016.61|1020.06|1016.06|35
1618802670000|2021-04-19 03:24:30|1020.67|1016.67|1020.55|1016.55|1021.01|1017.01|1020.36|1016.36|32
1618802680000|2021-04-19 03:24:40|1020.59|1016.59|1020.01|1016.01|1020.62|1016.62|1020.01|1016.01|23
1618802690000|2021-04-19 03:24:50|1019.95|1015.95|1020.17|1016.17|1020.21|1016.21|1019.74|1015.74|25
1618802700000|2021-04-19 03:25:00|1020.15|1016.15|1019.24|1015.24|1020.21|1016.21|1019.24|1015.24|23
1618802710000|2021-04-19 03:25:10|1019.2|1015.2|1018.68|1014.68|1019.38|1015.38|1018.42|1014.42|37
1618802720000|2021-04-19 03:25:20|1018.69|1014.69|1018.85|1014.85|1019|1015|1017.95|1013.95|32
1618802730000|2021-04-19 03:25:30|1018.86|1014.86|1019.93|1015.93|1020.18|1016.18|1018.86|1014.86|28
1618802740000|2021-04-19 03:25:40|1019.94|1015.94|1020.56|1016.56|1020.56|1016.56|1019.93|1015.93|21
1618802750000|2021-04-19 03:25:50|1020.6|1016.6|1022.6|1018.6|1022.6|1018.6|1020.6|1016.6|29
1618802760000|2021-04-19 03:26:00|1022.61|1018.61|1023.38|1019.38|1023.38|1019.38|1022.61|1018.61|23
1618802770000|2021-04-19 03:26:10|1023.4|1019.4|1025.2|1021.2|1025.35|1021.35|1023.39|1019.39|33
1618802780000|2021-04-19 03:26:20|1025.26|1021.26|1024.38|1020.38|1025.29|1021.29|1024.26|1020.26|37
1618802790000|2021-04-19 03:26:30|1024.37|1020.37|1023.22|1019.22|1024.38|1020.38|1023.14|1019.14|29
1618802800000|2021-04-19 03:26:40|1023.26|1019.26|1023.16|1019.16|1023.26|1019.26|1022.84|1018.84|24
1618802810000|2021-04-19 03:26:50|1023.17|1019.17|1023.5|1019.5|1023.57|1019.57|1022.75|1018.75|28
1618802820000|2021-04-19 03:27:00|1023.51|1019.51|1024.21|1020.21|1024.21|1020.21|1022.93|1018.93|29
1618802830000|2021-04-19 03:27:10|1023.67|1019.67|1024.53|1020.53|1024.59|1020.59|1023.53|1019.53|22
1618802840000|2021-04-19 03:27:20|1024.47|1020.47|1024.25|1020.25|1024.47|1020.47|1023.7|1019.7|19
1618802850000|2021-04-19 03:27:30|1024.26|1020.26|1024.47|1020.47|1024.61|1020.61|1024.14|1020.14|25
1618802860000|2021-04-19 03:27:40|1024.54|1020.54|1024.13|1020.13|1024.62|1020.62|1023.81|1019.81|13
1618802870000|2021-04-19 03:27:50|1024.17|1020.17|1023.95|1019.95|1024.33|1020.33|1023.49|1019.49|29
1618802880000|2021-04-19 03:28:00|1023.87|1019.87|1022.75|1018.75|1024.03|1020.03|1022.75|1018.75|30
1618802890000|2021-04-19 03:28:10|1022.94|1018.94|1021.86|1017.86|1022.94|1018.94|1021.74|1017.74|30
1618802900000|2021-04-19 03:28:20|1021.85|1017.85|1022.26|1018.26|1022.4|1018.4|1021.29|1017.29|25
1618802910000|2021-04-19 03:28:30|1022.44|1018.44|1023.26|1019.26|1023.34|1019.34|1022.38|1018.38|30
1618802920000|2021-04-19 03:28:40|1023.11|1019.11|1023.36|1019.36|1023.36|1019.36|1022.71|1018.71|27
1618802930000|2021-04-19 03:28:50|1023.37|1019.37|1022.78|1018.78|1023.51|1019.51|1022.54|1018.54|27
1618802940000|2021-04-19 03:29:00|1022.71|1018.71|1023.15|1019.15|1023.17|1019.17|1022.14|1018.14|34
1618802950000|2021-04-19 03:29:10|1023.16|1019.16|1022.94|1018.94|1023.17|1019.17|1022.15|1018.15|37
1618802960000|2021-04-19 03:29:20|1022.96|1018.96|1022.91|1018.91|1022.96|1018.96|1022.29|1018.29|22
1618802970000|2021-04-19 03:29:30|1022.92|1018.92|1023.17|1019.17|1023.27|1019.27|1022.42|1018.42|28
1618802980000|2021-04-19 03:29:40|1023.19|1019.19|1022.08|1018.08|1023.3|1019.3|1022.08|1018.08|29
1618802990000|2021-04-19 03:29:50|1022.03|1018.03|1023.08|1019.08|1023.1|1019.1|1021.7|1017.7|31
1618803000000|2021-04-19 03:30:00|1023.1|1019.1|1022.84|1018.84|1023.23|1019.23|1021.51|1017.51|33
1618803010000|2021-04-19 03:30:10|1022.99|1018.99|1022.94|1018.94|1023.22|1019.22|1022.25|1018.25|33
1618803020000|2021-04-19 03:30:20|1022.95|1018.95|1023.87|1019.87|1023.87|1019.87|1022.95|1018.95|31
1618803030000|2021-04-19 03:30:30|1023.88|1019.88|1024.63|1020.63|1024.63|1020.63|1022.75|1018.75|31
1618803040000|2021-04-19 03:30:40|1024.64|1020.64|1024.26|1020.26|1025.19|1021.19|1024.26|1020.26|33
1618803050000|2021-04-19 03:30:50|1024.22|1020.22|1024.3|1020.3|1024.83|1020.83|1023.76|1019.76|33
1618803060000|2021-04-19 03:31:00|1024.2|1020.2|1024.24|1020.24|1024.55|1020.55|1024.2|1020.2|20
1618803070000|2021-04-19 03:31:10|1024.03|1020.03|1025.88|1021.88|1026.1|1022.1|1024.03|1020.03|25
1618803080000|2021-04-19 03:31:20|1025.89|1021.89|1026.15|1022.15|1026.33|1022.33|1025.14|1021.14|32
1618803090000|2021-04-19 03:31:30|1026.1|1022.1|1026.37|1022.37|1026.37|1022.37|1024.5|1020.5|24
1618803100000|2021-04-19 03:31:40|1026.31|1022.31|1025.58|1021.58|1026.33|1022.33|1024.94|1020.94|28
1618803110000|2021-04-19 03:31:50|1025.59|1021.59|1025.47|1021.47|1025.9|1021.9|1024.99|1020.99|30
1618803120000|2021-04-19 03:32:00|1025.39|1021.39|1024.2|1020.2|1025.39|1021.39|1024.08|1020.08|29
1618803130000|2021-04-19 03:32:10|1024.21|1020.21|1023.47|1019.47|1024.21|1020.21|1023.09|1019.09|31
1618803140000|2021-04-19 03:32:20|1023.5|1019.5|1023.01|1019.01|1023.67|1019.67|1022.98|1018.98|31
1618803150000|2021-04-19 03:32:30|1022.99|1018.99|1022.39|1018.39|1023.37|1019.37|1022.39|1018.39|34
1618803160000|2021-04-19 03:32:40|1022.43|1018.43|1022.79|1018.79|1023.48|1019.48|1022.43|1018.43|33
1618803170000|2021-04-19 03:32:50|1022.8|1018.8|1023.72|1019.72|1023.73|1019.73|1022.8|1018.8|29
1618803180000|2021-04-19 03:33:00|1023.84|1019.84|1024.33|1020.33|1024.35|1020.35|1023.38|1019.38|29
1618803190000|2021-04-19 03:33:10|1024.34|1020.34|1024.34|1020.34|1025.69|1021.69|1023.7|1019.7|28
1618803200000|2021-04-19 03:33:20|1024.37|1020.37|1026.13|1022.13|1026.43|1022.43|1024.33|1020.33|35
1618803210000|2021-04-19 03:33:30|1026.16|1022.16|1023.54|1019.54|1026.16|1022.16|1023.54|1019.54|33
1618803220000|2021-04-19 03:33:40|1023.68|1019.68|1025.36|1021.36|1025.5|1021.5|1023.68|1019.68|38
1618803230000|2021-04-19 03:33:50|1025.38|1021.38|1024.24|1020.24|1025.88|1021.88|1023.72|1019.72|28
1618803240000|2021-04-19 03:34:00|1024.25|1020.25|1024.28|1020.28|1024.28|1020.28|1023.45|1019.45|29
1618803250000|2021-04-19 03:34:10|1024.35|1020.35|1025.35|1021.35|1025.35|1021.35|1024.35|1020.35|21
1618803260000|2021-04-19 03:34:20|1023.67|1019.67|1024.54|1020.54|1025.04|1021.04|1023.67|1019.67|30
1618803270000|2021-04-19 03:34:30|1024.41|1020.41|1024.1|1020.1|1024.44|1020.44|1023.83|1019.83|21
1618803280000|2021-04-19 03:34:40|1024.11|1020.11|1025.03|1021.03|1025.39|1021.39|1024.11|1020.11|28
1618803290000|2021-04-19 03:34:50|1025.13|1021.13|1025.58|1021.58|1025.58|1021.58|1024.46|1020.46|22
1618803300000|2021-04-19 03:35:00|1025.62|1021.62|1027.03|1023.03|1027.19|1023.19|1024.55|1020.55|33
1618803310000|2021-04-19 03:35:10|1027.04|1023.04|1027.3|1023.3|1028.3|1024.3|1026.31|1022.31|36
1618803320000|2021-04-19 03:35:20|1027.35|1023.35|1028.4|1024.4|1028.54|1024.54|1026.97|1022.97|33
1618803330000|2021-04-19 03:35:30|1028.38|1024.38|1029.55|1025.55|1029.55|1025.55|1028.38|1024.38|32
1618803340000|2021-04-19 03:35:40|1029.61|1025.61|1030.1|1026.1|1030.1|1026.1|1029.24|1025.24|31
1618803350000|2021-04-19 03:35:50|1030.11|1026.11|1029.78|1025.78|1030.17|1026.17|1028.92|1024.92|38
1618803360000|2021-04-19 03:36:00|1029.77|1025.77|1029.22|1025.22|1029.81|1025.81|1028.55|1024.55|31
1618803370000|2021-04-19 03:36:10|1029.19|1025.19|1028.82|1024.82|1029.5|1025.5|1028.48|1024.48|32
1618803380000|2021-04-19 03:36:20|1028.65|1024.65|1027.48|1023.48|1028.78|1024.78|1027.44|1023.44|35
1618803390000|2021-04-19 03:36:30|1027.47|1023.47|1027.67|1023.67|1028.14|1024.14|1027.42|1023.42|35
1618803400000|2021-04-19 03:36:40|1027.44|1023.44|1027.4|1023.4|1028.17|1024.17|1027.38|1023.38|31
1618803410000|2021-04-19 03:36:50|1027.42|1023.42|1027.83|1023.83|1027.97|1023.97|1027.42|1023.42|30
1618803420000|2021-04-19 03:37:00|1028.11|1024.11|1028.22|1024.22|1028.95|1024.95|1027.39|1023.39|36
1618803430000|2021-04-19 03:37:10|1027.76|1023.76|1027.75|1023.75|1028.09|1024.09|1027.45|1023.45|27
1618803440000|2021-04-19 03:37:20|1027.76|1023.76|1028.18|1024.18|1028.36|1024.36|1027.75|1023.75|24
1618803450000|2021-04-19 03:37:30|1028.14|1024.14|1027.94|1023.94|1028.32|1024.32|1027.94|1023.94|25
1618803460000|2021-04-19 03:37:40|1027.95|1023.95|1027.8|1023.8|1028.05|1024.05|1026.99|1022.99|34
1618803470000|2021-04-19 03:37:50|1027.74|1023.74|1027.67|1023.67|1028.05|1024.05|1027.57|1023.57|26
1618803480000|2021-04-19 03:38:00|1027.7|1023.7|1027.51|1023.51|1027.76|1023.76|1026.98|1022.98|30
1618803490000|2021-04-19 03:38:10|1027.3|1023.3|1028.01|1024.01|1028.05|1024.05|1027.22|1023.22|26
1618803500000|2021-04-19 03:38:20|1028|1024|1028.03|1024.03|1028.11|1024.11|1027.98|1023.98|14
1618803510000|2021-04-19 03:38:30|1028|1024|1027.09|1023.09|1028|1024|1027.06|1023.06|23
1618803520000|2021-04-19 03:38:40|1027.08|1023.08|1027.16|1023.16|1027.27|1023.27|1027.05|1023.05|18
1618803530000|2021-04-19 03:38:50|1026.52|1022.52|1026.52|1022.52|1026.82|1022.82|1026.49|1022.49|24
1618803540000|2021-04-19 03:39:00|1026.56|1022.56|1027.87|1023.87|1027.87|1023.87|1026.56|1022.56|28
1618803550000|2021-04-19 03:39:10|1027.91|1023.91|1027.81|1023.81|1028.1|1024.1|1027.46|1023.46|18
1618803560000|2021-04-19 03:39:20|1027.83|1023.83|1027.73|1023.73|1027.89|1023.89|1027.08|1023.08|19
1618803570000|2021-04-19 03:39:30|1027.48|1023.48|1028.34|1024.34|1028.34|1024.34|1027.48|1023.48|22
1618803580000|2021-04-19 03:39:40|1028.37|1024.37|1027.83|1023.83|1028.37|1024.37|1027.8|1023.8|15
1618803590000|2021-04-19 03:39:50|1027.84|1023.84|1027.51|1023.51|1027.84|1023.84|1027.46|1023.46|8
1618803600000|2021-04-19 03:40:00|1027.48|1023.48|1028.23|1024.23|1028.23|1024.23|1027.47|1023.47|26
1618803610000|2021-04-19 03:40:10|1028.2|1024.2|1028.1|1024.1|1028.27|1024.27|1027.42|1023.42|14
1618803620000|2021-04-19 03:40:20|1028.11|1024.11|1027.71|1023.71|1028.2|1024.2|1027.52|1023.52|16
1618803630000|2021-04-19 03:40:30|1027.81|1023.81|1028.11|1024.11|1028.11|1024.11|1027.61|1023.61|21
1618803640000|2021-04-19 03:40:40|1028.15|1024.15|1028.93|1024.93|1029.08|1025.08|1028.15|1024.15|29
1618803650000|2021-04-19 03:40:50|1028.94|1024.94|1028.43|1024.43|1029.07|1025.07|1028.43|1024.43|19
1618803660000|2021-04-19 03:41:00|1028.45|1024.45|1028.21|1024.21|1028.56|1024.56|1028.02|1024.02|23
1618803670000|2021-04-19 03:41:10|1027.59|1023.59|1026.86|1022.86|1027.93|1023.93|1026.67|1022.67|33
1618803680000|2021-04-19 03:41:20|1026.88|1022.88|1026.03|1022.03|1026.88|1022.88|1025.83|1021.83|27
1618803690000|2021-04-19 03:41:30|1026.11|1022.11|1026.33|1022.33|1026.83|1022.83|1026.11|1022.11|28
1618803700000|2021-04-19 03:41:40|1026.32|1022.32|1025.61|1021.61|1026.32|1022.32|1025.61|1021.61|27
1618803710000|2021-04-19 03:41:50|1025.67|1021.67|1025.33|1021.33|1025.84|1021.84|1025.27|1021.27|26
1618803720000|2021-04-19 03:42:00|1025.34|1021.34|1026.1|1022.1|1026.1|1022.1|1025.26|1021.26|29
1618803730000|2021-04-19 03:42:10|1026.29|1022.29|1026.2|1022.2|1027.03|1023.03|1026.06|1022.06|24
1618803740000|2021-04-19 03:42:20|1026.56|1022.56|1027.52|1023.52|1027.91|1023.91|1026.56|1022.56|32
1618803750000|2021-04-19 03:42:30|1027.26|1023.26|1028.11|1024.11|1028.19|1024.19|1026.66|1022.66|26
1618803760000|2021-04-19 03:42:40|1028.46|1024.46|1028.53|1024.53|1028.89|1024.89|1028.19|1024.19|28
1618803770000|2021-04-19 03:42:50|1029.49|1025.49|1029.98|1025.98|1029.98|1025.98|1029.23|1025.23|28
1618803780000|2021-04-19 03:43:00|1029.95|1025.95|1029.85|1025.85|1030.1|1026.1|1029.54|1025.54|25
1618803790000|2021-04-19 03:43:10|1029.73|1025.73|1030.58|1026.58|1031.16|1027.16|1029.71|1025.71|37
1618803800000|2021-04-19 03:43:20|1030.63|1026.63|1030.86|1026.86|1031.42|1027.42|1030.05|1026.05|36
1618803810000|2021-04-19 03:43:30|1030.91|1026.91|1032.51|1028.51|1032.51|1028.51|1030.27|1026.27|33
1618803820000|2021-04-19 03:43:40|1032.52|1028.52|1032.61|1028.61|1032.61|1028.61|1032.23|1028.23|20
1618803830000|2021-04-19 03:43:50|1032.62|1028.62|1033.2|1029.2|1033.2|1029.2|1032.55|1028.55|23
1618803840000|2021-04-19 03:44:00|1033.21|1029.21|1032.6|1028.6|1033.23|1029.23|1032.51|1028.51|29
1618803850000|2021-04-19 03:44:10|1032.61|1028.61|1030.71|1026.71|1032.77|1028.77|1030.65|1026.65|31
1618803860000|2021-04-19 03:44:20|1030.75|1026.75|1030.28|1026.28|1030.75|1026.75|1029.95|1025.95|33
1618803870000|2021-04-19 03:44:30|1030.23|1026.23|1031.09|1027.09|1031.18|1027.18|1029.94|1025.94|37
1618803880000|2021-04-19 03:44:40|1031.2|1027.2|1030.62|1026.62|1031.2|1027.2|1030.02|1026.02|30
1618803890000|2021-04-19 03:44:50|1030.28|1026.28|1030.4|1026.4|1030.4|1026.4|1029.55|1025.55|35
1618803900000|2021-04-19 03:45:00|1030.39|1026.39|1030.94|1026.94|1031.61|1027.61|1029.74|1025.74|29
1618803910000|2021-04-19 03:45:10|1030.93|1026.93|1030.35|1026.35|1031.95|1027.95|1029.87|1025.87|25
1618803920000|2021-04-19 03:45:20|1030.24|1026.24|1030|1026|1030.81|1026.81|1029.98|1025.98|37
1618803930000|2021-04-19 03:45:30|1030.01|1026.01|1030.3|1026.3|1030.48|1026.48|1030.01|1026.01|27
1618803940000|2021-04-19 03:45:40|1030.26|1026.26|1028.5|1024.5|1030.37|1026.37|1028.48|1024.48|33
1618803950000|2021-04-19 03:45:50|1028.69|1024.69|1028.13|1024.13|1028.69|1024.69|1027.82|1023.82|27
1618803960000|2021-04-19 03:46:00|1028.14|1024.14|1027.98|1023.98|1028.14|1024.14|1027.77|1023.77|31
1618803970000|2021-04-19 03:46:10|1028.1|1024.1|1027.02|1023.02|1028.45|1024.45|1027.02|1023.02|31
1618803980000|2021-04-19 03:46:20|1027.27|1023.27|1027.11|1023.11|1027.27|1023.27|1026.53|1022.53|30
1618803990000|2021-04-19 03:46:30|1027.13|1023.13|1026.85|1022.85|1027.27|1023.27|1026.82|1022.82|30
1618804000000|2021-04-19 03:46:40|1026.77|1022.77|1026.45|1022.45|1026.78|1022.78|1026.15|1022.15|30
1618804010000|2021-04-19 03:46:50|1026.42|1022.42|1026.89|1022.89|1027.11|1023.11|1026.42|1022.42|22
1618804020000|2021-04-19 03:47:00|1026.9|1022.9|1027.13|1023.13|1027.39|1023.39|1026.89|1022.89|24
1618804030000|2021-04-19 03:47:10|1027.09|1023.09|1026.94|1022.94|1027.14|1023.14|1026.45|1022.45|28
1618804040000|2021-04-19 03:47:20|1026.9|1022.9|1026.53|1022.53|1026.9|1022.9|1026.33|1022.33|22
1618804050000|2021-04-19 03:47:30|1026.83|1022.83|1027.3|1023.3|1027.69|1023.69|1026.66|1022.66|32
1618804060000|2021-04-19 03:47:40|1027.47|1023.47|1026.97|1022.97|1027.47|1023.47|1026.97|1022.97|22
1618804070000|2021-04-19 03:47:50|1027.21|1023.21|1026.64|1022.64|1027.29|1023.29|1026.58|1022.58|27
1618804080000|2021-04-19 03:48:00|1026.7|1022.7|1027.12|1023.12|1027.12|1023.12|1026.7|1022.7|24
1618804090000|2021-04-19 03:48:10|1027.11|1023.11|1027|1023|1027.55|1023.55|1027|1023|29
1618804100000|2021-04-19 03:48:20|1027.02|1023.02|1026.41|1022.41|1027.03|1023.03|1026.41|1022.41|18
1618804110000|2021-04-19 03:48:30|1026.4|1022.4|1026.45|1022.45|1026.8|1022.8|1026.27|1022.27|31
1618804120000|2021-04-19 03:48:40|1026.42|1022.42|1025.65|1021.65|1026.42|1022.42|1025.14|1021.14|32
1618804130000|2021-04-19 03:48:50|1025.64|1021.64|1024.87|1020.87|1026|1022|1024.87|1020.87|29
1618804140000|2021-04-19 03:49:00|1024.88|1020.88|1026.18|1022.18|1026.2|1022.2|1024.88|1020.88|34
1618804150000|2021-04-19 03:49:10|1026.25|1022.25|1025.85|1021.85|1026.32|1022.32|1025.84|1021.84|18
1618804160000|2021-04-19 03:49:20|1025.88|1021.88|1026.3|1022.3|1026.74|1022.74|1025.86|1021.86|28
1618804170000|2021-04-19 03:49:30|1026.35|1022.35|1026.68|1022.68|1027.17|1023.17|1026.27|1022.27|25
1618804180000|2021-04-19 03:49:40|1026.64|1022.64|1025.07|1021.07|1026.64|1022.64|1025.07|1021.07|39
1618804190000|2021-04-19 03:49:50|1024.89|1020.89|1025.74|1021.74|1025.74|1021.74|1024.89|1020.89|37
1618804200000|2021-04-19 03:50:00|1025.89|1021.89|1025.52|1021.52|1026.58|1022.58|1025.34|1021.34|39
1618804210000|2021-04-19 03:50:10|1025.49|1021.49|1024.9|1020.9|1025.63|1021.63|1024.89|1020.89|36
1618804220000|2021-04-19 03:50:20|1024.96|1020.96|1024.4|1020.4|1024.96|1020.96|1023.99|1019.99|35
1618804230000|2021-04-19 03:50:30|1024.48|1020.48|1022.27|1018.27|1024.48|1020.48|1022.27|1018.27|34
1618804240000|2021-04-19 03:50:40|1022.2|1018.2|1022.12|1018.12|1022.26|1018.26|1021.87|1017.87|33
1618804250000|2021-04-19 03:50:50|1022.06|1018.06|1021.52|1017.52|1022.06|1018.06|1021.17|1017.17|34
1618804260000|2021-04-19 03:51:00|1021.49|1017.49|1022.38|1018.38|1022.38|1018.38|1021.49|1017.49|33
1618804270000|2021-04-19 03:51:10|1022.39|1018.39|1023.57|1019.57|1024.13|1020.13|1022.07|1018.07|36
1618804280000|2021-04-19 03:51:20|1022.93|1018.93|1023.32|1019.32|1024.23|1020.23|1022.55|1018.55|27
1618804290000|2021-04-19 03:51:30|1023.88|1019.88|1025.42|1021.42|1025.42|1021.42|1023.88|1019.88|24
1618804300000|2021-04-19 03:51:40|1025.27|1021.27|1025.41|1021.41|1025.81|1021.81|1025.22|1021.22|24
1618804310000|2021-04-19 03:51:50|1025.59|1021.59|1024.93|1020.93|1025.59|1021.59|1023.58|1019.58|28
1618804320000|2021-04-19 03:52:00|1024.97|1020.97|1024.33|1020.33|1024.97|1020.97|1023.91|1019.91|36
1618804330000|2021-04-19 03:52:10|1024.3|1020.3|1024.23|1020.23|1024.31|1020.31|1023.3|1019.3|31
1618804340000|2021-04-19 03:52:20|1024.15|1020.15|1024.35|1020.35|1024.57|1020.57|1023.83|1019.83|30
1618804350000|2021-04-19 03:52:30|1024.36|1020.36|1024.31|1020.31|1024.85|1020.85|1023.82|1019.82|25
1618804360000|2021-04-19 03:52:40|1024.3|1020.3|1023.51|1019.51|1024.3|1020.3|1023.42|1019.42|33
1618804370000|2021-04-19 03:52:50|1023.46|1019.46|1023.78|1019.78|1023.97|1019.97|1023.11|1019.11|28
1618804380000|2021-04-19 03:53:00|1023.79|1019.79|1022.74|1018.74|1023.8|1019.8|1022.68|1018.68|32
1618804390000|2021-04-19 03:53:10|1022.76|1018.76|1021.49|1017.49|1022.79|1018.79|1021.49|1017.49|29
1618804400000|2021-04-19 03:53:20|1021.53|1017.53|1021.01|1017.01|1022.08|1018.08|1020.6|1016.6|30
1618804410000|2021-04-19 03:53:30|1020.97|1016.97|1020.45|1016.45|1021.08|1017.08|1020.35|1016.35|33
1618804420000|2021-04-19 03:53:40|1020.44|1016.44|1021.27|1017.27|1021.27|1017.27|1020.41|1016.41|29
1618804430000|2021-04-19 03:53:50|1021.74|1017.74|1021.59|1017.59|1021.83|1017.83|1021.22|1017.22|28
1618804440000|2021-04-19 03:54:00|1021.62|1017.62|1021.58|1017.58|1021.62|1017.62|1021.48|1017.48|20
1618804450000|2021-04-19 03:54:10|1021.59|1017.59|1021.6|1017.6|1021.61|1017.61|1021.45|1017.45|7
1618804460000|2021-04-19 03:54:20|1021.57|1017.57|1021.4|1017.4|1021.57|1017.57|1021.33|1017.33|14
1618804470000|2021-04-19 03:54:30|1021.28|1017.28|1021.18|1017.18|1021.55|1017.55|1021.1|1017.1|22
1618804480000|2021-04-19 03:54:40|1021.15|1017.15|1021.43|1017.43|1021.53|1017.53|1021.13|1017.13|28
1618804490000|2021-04-19 03:54:50|1022.05|1018.05|1022.04|1018.04|1022.26|1018.26|1021.58|1017.58|26
1618804500000|2021-04-19 03:55:00|1022.07|1018.07|1022.13|1018.13|1022.17|1018.17|1022.07|1018.07|16
1618804510000|2021-04-19 03:55:10|1022.12|1018.12|1021.99|1017.99|1022.46|1018.46|1021.61|1017.61|30
1618804520000|2021-04-19 03:55:20|1022|1018|1022.32|1018.32|1022.73|1018.73|1021.97|1017.97|37
1618804530000|2021-04-19 03:55:30|1022.27|1018.27|1022.92|1018.92|1023.03|1019.03|1022.27|1018.27|29
1618804540000|2021-04-19 03:55:40|1022.98|1018.98|1022.83|1018.83|1023.33|1019.33|1022.55|1018.55|31
1618804550000|2021-04-19 03:55:50|1022.75|1018.75|1022.75|1018.75|1022.76|1018.76|1022.36|1018.36|33
1618804560000|2021-04-19 03:56:00|1022.76|1018.76|1023.18|1019.18|1023.46|1019.46|1022.75|1018.75|30
1618804570000|2021-04-19 03:56:10|1023.08|1019.08|1023.97|1019.97|1023.97|1019.97|1023.06|1019.06|16
1618804580000|2021-04-19 03:56:20|1024.13|1020.13|1022.55|1018.55|1024.13|1020.13|1022.55|1018.55|28
1618804590000|2021-04-19 03:56:30|1022.54|1018.54|1023.07|1019.07|1023.31|1019.31|1022.52|1018.52|33
1618804600000|2021-04-19 03:56:40|1023.09|1019.09|1022.5|1018.5|1023.18|1019.18|1022.27|1018.27|31
1618804610000|2021-04-19 03:56:50|1022.48|1018.48|1022.47|1018.47|1022.69|1018.69|1022.25|1018.25|31
1618804620000|2021-04-19 03:57:00|1022.42|1018.42|1022.58|1018.58|1022.73|1018.73|1022.38|1018.38|24
1618804630000|2021-04-19 03:57:10|1022.57|1018.57|1021.49|1017.49|1022.57|1018.57|1021.49|1017.49|25
1618804640000|2021-04-19 03:57:20|1021.4|1017.4|1021.64|1017.64|1022.11|1018.11|1021.4|1017.4|21
1618804650000|2021-04-19 03:57:30|1021.65|1017.65|1020.14|1016.14|1021.65|1017.65|1019.56|1015.56|23
1618804660000|2021-04-19 03:57:40|1019.72|1015.72|1019.65|1015.65|1019.73|1015.73|1019.62|1015.62|17
1618804670000|2021-04-19 03:57:50|1019.68|1015.68|1019.31|1015.31|1019.68|1015.68|1019.16|1015.16|28
1618804680000|2021-04-19 03:58:00|1019.41|1015.41|1019.45|1015.45|1019.66|1015.66|1019.21|1015.21|35
1618804690000|2021-04-19 03:58:10|1019.5|1015.5|1019.59|1015.59|1019.92|1015.92|1019.42|1015.42|34
1618804700000|2021-04-19 03:58:20|1019.63|1015.63|1019.08|1015.08|1019.65|1015.65|1019.08|1015.08|21
1618804710000|2021-04-19 03:58:30|1019.07|1015.07|1018.4|1014.4|1019.07|1015.07|1017.97|1013.97|22
1618804720000|2021-04-19 03:58:40|1018.42|1014.42|1018.52|1014.52|1018.65|1014.65|1018.07|1014.07|35
1618804730000|2021-04-19 03:58:50|1018.65|1014.65|1018.74|1014.74|1018.94|1014.94|1018.57|1014.57|38
1618804740000|2021-04-19 03:59:00|1018.67|1014.67|1018.3|1014.3|1018.83|1014.83|1018.23|1014.23|37
1618804750000|2021-04-19 03:59:10|1018.42|1014.42|1018.61|1014.61|1019.01|1015.01|1017.84|1013.84|35
1618804760000|2021-04-19 03:59:20|1018.64|1014.64|1018.64|1014.64|1018.96|1014.96|1018.38|1014.38|36
1618804770000|2021-04-19 03:59:30|1018.59|1014.59|1018.87|1014.87|1019.08|1015.08|1018.59|1014.59|32
1618804780000|2021-04-19 03:59:40|1018.86|1014.86|1019.38|1015.38|1019.38|1015.38|1018.86|1014.86|26
1618804790000|2021-04-19 03:59:50|1019.4|1015.4|1019.11|1015.11|1019.4|1015.4|1018.87|1014.87|35
1618804800000|2021-04-19 04:00:00|1019.12|1015.12|1019.67|1015.67|1019.71|1015.71|1019.1|1015.1|31
1618804810000|2021-04-19 04:00:10|1019.61|1015.61|1019.41|1015.41|1020|1016|1019.26|1015.26|25
1618804820000|2021-04-19 04:00:20|1019.38|1015.38|1018.75|1014.75|1019.38|1015.38|1018.11|1014.11|38
1618804830000|2021-04-19 04:00:30|1018.77|1014.77|1019.32|1015.32|1019.45|1015.45|1018.69|1014.69|32
1618804840000|2021-04-19 04:00:40|1019.29|1015.29|1019.37|1015.37|1019.51|1015.51|1018.75|1014.75|27
1618804850000|2021-04-19 04:00:50|1019.29|1015.29|1017.98|1013.98|1019.29|1015.29|1017.98|1013.98|29
1618804860000|2021-04-19 04:01:00|1017.93|1013.93|1017.07|1013.07|1017.94|1013.94|1016.97|1012.97|31
1618804870000|2021-04-19 04:01:10|1017.08|1013.08|1017.38|1013.38|1017.38|1013.38|1016.81|1012.81|24
1618804880000|2021-04-19 04:01:20|1017.57|1013.57|1017.79|1013.79|1017.93|1013.93|1017.37|1013.37|27
1618804890000|2021-04-19 04:01:30|1017.83|1013.83|1017.47|1013.47|1017.83|1013.83|1016.7|1012.7|32
1618804900000|2021-04-19 04:01:40|1017.41|1013.41|1016.55|1012.55|1017.41|1013.41|1016.36|1012.36|31
1618804910000|2021-04-19 04:01:50|1016.56|1012.56|1016.58|1012.58|1016.63|1012.63|1016.45|1012.45|27
1618804920000|2021-04-19 04:02:00|1016.53|1012.53|1015.72|1011.72|1017.01|1013.01|1015.27|1011.27|38
1618804930000|2021-04-19 04:02:10|1015.71|1011.71|1015.71|1011.71|1015.73|1011.73|1015.35|1011.35|30
1618804940000|2021-04-19 04:02:20|1015.79|1011.79|1016.1|1012.1|1016.44|1012.44|1015.79|1011.79|29
1618804950000|2021-04-19 04:02:30|1016.09|1012.09|1015.55|1011.55|1016.14|1012.14|1015.55|1011.55|28
1618804960000|2021-04-19 04:02:40|1015.51|1011.51|1016.14|1012.14|1016.47|1012.47|1015.45|1011.45|36
1618804970000|2021-04-19 04:02:50|1016.15|1012.15|1016.25|1012.25|1016.32|1012.32|1016|1012|22
1618804980000|2021-04-19 04:03:00|1016.29|1012.29|1016.04|1012.04|1017.26|1013.26|1016.04|1012.04|31
1618804990000|2021-04-19 04:03:10|1016.81|1012.81|1017.05|1013.05|1017.05|1013.05|1016.64|1012.64|18
1618805000000|2021-04-19 04:03:20|1016.86|1012.86|1015.93|1011.93|1016.87|1012.87|1015.6|1011.6|33
1618805010000|2021-04-19 04:03:30|1015.71|1011.71|1015.72|1011.72|1015.98|1011.98|1015.57|1011.57|32
1618805020000|2021-04-19 04:03:40|1015.73|1011.73|1015.91|1011.91|1015.91|1011.91|1015.63|1011.63|25
1618805030000|2021-04-19 04:03:50|1015.93|1011.93|1015.75|1011.75|1015.93|1011.93|1015.68|1011.68|29
1618805040000|2021-04-19 04:04:00|1015.81|1011.81|1015.13|1011.13|1015.92|1011.92|1015.13|1011.13|27
1618805050000|2021-04-19 04:04:10|1015.17|1011.17|1015.31|1011.31|1015.34|1011.34|1014.43|1010.43|24
1618805060000|2021-04-19 04:04:20|1015.26|1011.26|1015.14|1011.14|1015.26|1011.26|1014.46|1010.46|36
1618805070000|2021-04-19 04:04:30|1015.07|1011.07|1014.43|1010.43|1015.61|1011.61|1014.43|1010.43|29
1618805080000|2021-04-19 04:04:40|1014.32|1010.32|1014|1010|1014.43|1010.43|1013.6|1009.6|29
1618805090000|2021-04-19 04:04:50|1013.85|1009.85|1014.12|1010.12|1014.31|1010.31|1013.79|1009.79|26
1618805100000|2021-04-19 04:05:00|1014.06|1010.06|1012.79|1008.79|1014.06|1010.06|1012.79|1008.79|29
1618805110000|2021-04-19 04:05:10|1012.81|1008.81|1012.53|1008.53|1013.14|1009.14|1012.49|1008.49|33
1618805120000|2021-04-19 04:05:20|1012.52|1008.52|1011.84|1007.84|1012.52|1008.52|1011.65|1007.65|34
1618805130000|2021-04-19 04:05:30|1011.85|1007.85|1012.55|1008.55|1012.55|1008.55|1011.84|1007.84|20
1618805140000|2021-04-19 04:05:40|1012.37|1008.37|1010.78|1006.78|1012.37|1008.37|1010.71|1006.71|31
1618805150000|2021-04-19 04:05:50|1010.89|1006.89|1010.76|1006.76|1012.21|1008.21|1010.68|1006.68|33
1618805160000|2021-04-19 04:06:00|1010.75|1006.75|1011.43|1007.43|1011.62|1007.62|1009.84|1005.84|35
1618805170000|2021-04-19 04:06:10|1011.46|1007.46|1011.9|1007.9|1012.19|1008.19|1011.45|1007.45|30
1618805180000|2021-04-19 04:06:20|1012.03|1008.03|1013.39|1009.39|1013.39|1009.39|1011.93|1007.93|27
1618805190000|2021-04-19 04:06:30|1013.15|1009.15|1013.4|1009.4|1013.58|1009.58|1013.08|1009.08|26
1618805200000|2021-04-19 04:06:40|1013.41|1009.41|1012.92|1008.92|1013.97|1009.97|1012.14|1008.14|32
1618805210000|2021-04-19 04:06:50|1013.05|1009.05|1012.69|1008.69|1013.12|1009.12|1012.2|1008.2|31
1618805220000|2021-04-19 04:07:00|1012.68|1008.68|1012.26|1008.26|1013.36|1009.36|1012.05|1008.05|33
1618805230000|2021-04-19 04:07:10|1012.23|1008.23|1012.17|1008.17|1012.99|1008.99|1011.87|1007.87|31
1618805240000|2021-04-19 04:07:20|1012.19|1008.19|1011.15|1007.15|1012.19|1008.19|1011.05|1007.05|31
1618805250000|2021-04-19 04:07:30|1011.22|1007.22|1010.54|1006.54|1011.25|1007.25|1010.54|1006.54|28
1618805260000|2021-04-19 04:07:40|1010.56|1006.56|1010.85|1006.85|1011.6|1007.6|1010.56|1006.56|38
1618805270000|2021-04-19 04:07:50|1010.73|1006.73|1010.78|1006.78|1011.46|1007.46|1010.33|1006.33|30
1618805280000|2021-04-19 04:08:00|1010.79|1006.79|1010.83|1006.83|1011.6|1007.6|1010.38|1006.38|34
1618805290000|2021-04-19 04:08:10|1010.84|1006.84|1009.77|1005.77|1010.84|1006.84|1009.6|1005.6|31
1618805300000|2021-04-19 04:08:20|1010.15|1006.15|1010.77|1006.77|1010.94|1006.94|1009.73|1005.73|26
1618805310000|2021-04-19 04:08:30|1010.81|1006.81|1011.02|1007.02|1011.36|1007.36|1010.68|1006.68|28
1618805320000|2021-04-19 04:08:40|1011.42|1007.42|1010.5|1006.5|1011.42|1007.42|1010.22|1006.22|26
1618805330000|2021-04-19 04:08:50|1010.44|1006.44|1010.69|1006.69|1011.14|1007.14|1010.17|1006.17|36
1618805340000|2021-04-19 04:09:00|1010.67|1006.67|1010.57|1006.57|1010.87|1006.87|1010.46|1006.46|33
1618805350000|2021-04-19 04:09:10|1010.51|1006.51|1010.47|1006.47|1010.86|1006.86|1010.21|1006.21|31
1618805360000|2021-04-19 04:09:20|1010.48|1006.48|1010.57|1006.57|1010.9|1006.9|1010.08|1006.08|26
1618805370000|2021-04-19 04:09:30|1010.42|1006.42|1010.29|1006.29|1010.52|1006.52|1010.14|1006.14|26
1618805380000|2021-04-19 04:09:40|1010.32|1006.32|1010.11|1006.11|1010.32|1006.32|1010.03|1006.03|19
1618805390000|2021-04-19 04:09:50|1010.07|1006.07|1009.39|1005.39|1010.25|1006.25|1009.39|1005.39|25
1618805400000|2021-04-19 04:10:00|1009.46|1005.46|1010.01|1006.01|1010.1|1006.1|1009.46|1005.46|17
1618805410000|2021-04-19 04:10:10|1009.98|1005.98|1010.28|1006.28|1010.28|1006.28|1009.97|1005.97|21
1618805420000|2021-04-19 04:10:20|1010.56|1006.56|1010.86|1006.86|1011.48|1007.48|1010.13|1006.13|27
1618805430000|2021-04-19 04:10:30|1010.98|1006.98|1011.45|1007.45|1011.68|1007.68|1009.98|1005.98|21
1618805440000|2021-04-19 04:10:40|1011.5|1007.5|1011.01|1007.01|1011.5|1007.5|1009.97|1005.97|25
1618805450000|2021-04-19 04:10:50|1011|1007|1010.71|1006.71|1011.24|1007.24|1010.39|1006.39|26
1618805460000|2021-04-19 04:11:00|1010.72|1006.72|1011.32|1007.32|1011.44|1007.44|1010.72|1006.72|26
1618805470000|2021-04-19 04:11:10|1011.5|1007.5|1011.56|1007.56|1012.56|1008.56|1011.48|1007.48|27
1618805480000|2021-04-19 04:11:20|1012|1008|1012.07|1008.07|1012.75|1008.75|1011.91|1007.91|14
1618805490000|2021-04-19 04:11:30|1013.71|1009.71|1013.9|1009.9|1013.91|1009.91|1013.61|1009.61|15
1618805500000|2021-04-19 04:11:40|1013.91|1009.91|1013.76|1009.76|1014.25|1010.25|1012.97|1008.97|22
1618805510000|2021-04-19 04:11:50|1013.87|1009.87|1013.67|1009.67|1013.9|1009.9|1013.67|1009.67|10
1618805520000|2021-04-19 04:12:00|1013.28|1009.28|1014.56|1010.56|1014.56|1010.56|1013.28|1009.28|15
1618805530000|2021-04-19 04:12:10|1014.57|1010.57|1014.4|1010.4|1014.64|1010.64|1013.99|1009.99|16
1618805540000|2021-04-19 04:12:20|1014.42|1010.42|1014.67|1010.67|1014.92|1010.92|1014.42|1010.42|15
1618805550000|2021-04-19 04:12:30|1014.65|1010.65|1014.7|1010.7|1014.8|1010.8|1014.08|1010.08|23
1618805560000|2021-04-19 04:12:40|1014.72|1010.72|1016|1012|1016.01|1012.01|1014.72|1010.72|28
1618805570000|2021-04-19 04:12:50|1015.95|1011.95|1015.51|1011.51|1016.1|1012.1|1015.51|1011.51|20
1618805580000|2021-04-19 04:13:00|1015.52|1011.52|1014.95|1010.95|1015.53|1011.53|1014.63|1010.63|26
1618805590000|2021-04-19 04:13:10|1014.83|1010.83|1014.6|1010.6|1015.13|1011.13|1014.54|1010.54|29
1618805600000|2021-04-19 04:13:20|1014.66|1010.66|1014.5|1010.5|1014.67|1010.67|1014.04|1010.04|31
1618805610000|2021-04-19 04:13:30|1014.51|1010.51|1015.45|1011.45|1015.54|1011.54|1014.51|1010.51|29
1618805620000|2021-04-19 04:13:40|1015.44|1011.44|1014.96|1010.96|1015.49|1011.49|1014.77|1010.77|32
1618805630000|2021-04-19 04:13:50|1014.95|1010.95|1014.64|1010.64|1015.11|1011.11|1014.46|1010.46|30
1618805640000|2021-04-19 04:14:00|1014.57|1010.57|1014.01|1010.01|1014.69|1010.69|1013.92|1009.92|23
1618805650000|2021-04-19 04:14:10|1013.99|1009.99|1013.93|1009.93|1014.02|1010.02|1013.73|1009.73|26
1618805660000|2021-04-19 04:14:20|1013.94|1009.94|1013.71|1009.71|1014.17|1010.17|1013.66|1009.66|22
1618805670000|2021-04-19 04:14:30|1013.66|1009.66|1013.79|1009.79|1013.89|1009.89|1013.02|1009.02|27
1618805680000|2021-04-19 04:14:40|1013.75|1009.75|1013.4|1009.4|1014.8|1010.8|1013.35|1009.35|33
1618805690000|2021-04-19 04:14:50|1013.35|1009.35|1013.73|1009.73|1013.73|1009.73|1013.32|1009.32|17
1618805700000|2021-04-19 04:15:00|1013.72|1009.72|1014.11|1010.11|1014.65|1010.65|1013.72|1009.72|21
1618805710000|2021-04-19 04:15:10|1014.41|1010.41|1016.61|1012.61|1016.7|1012.7|1014.41|1010.41|21
1618805720000|2021-04-19 04:15:20|1016.56|1012.56|1015.85|1011.85|1016.66|1012.66|1015.67|1011.67|19
1618805730000|2021-04-19 04:15:30|1015.83|1011.83|1015.44|1011.44|1015.97|1011.97|1014.94|1010.94|30
1618805740000|2021-04-19 04:15:40|1015.45|1011.45|1015.36|1011.36|1015.79|1011.79|1015.2|1011.2|22
1618805750000|2021-04-19 04:15:50|1015.37|1011.37|1014.65|1010.65|1016.12|1012.12|1014.47|1010.47|26
1618805760000|2021-04-19 04:16:00|1014.68|1010.68|1014.84|1010.84|1014.94|1010.94|1014.64|1010.64|28
1618805770000|2021-04-19 04:16:10|1014.16|1010.16|1014.07|1010.07|1014.66|1010.66|1014.01|1010.01|30
1618805780000|2021-04-19 04:16:20|1014.08|1010.08|1013.11|1009.11|1014.12|1010.12|1013.11|1009.11|26
1618805790000|2021-04-19 04:16:30|1013.3|1009.3|1012.17|1008.17|1013.34|1009.34|1011.88|1007.88|25
1618805800000|2021-04-19 04:16:40|1012.18|1008.18|1010.97|1006.97|1012.27|1008.27|1010.97|1006.97|33
1618805810000|2021-04-19 04:16:50|1010.95|1006.95|1011.76|1007.76|1011.76|1007.76|1010.89|1006.89|33
1618805820000|2021-04-19 04:17:00|1011.77|1007.77|1012.59|1008.59|1012.59|1008.59|1011.73|1007.73|27
1618805830000|2021-04-19 04:17:10|1012.56|1008.56|1011.84|1007.84|1012.56|1008.56|1011.5|1007.5|36
1618805840000|2021-04-19 04:17:20|1011.82|1007.82|1012.69|1008.69|1012.76|1008.76|1011.5|1007.5|29
1618805850000|2021-04-19 04:17:30|1012.7|1008.7|1011.93|1007.93|1012.87|1008.87|1011.93|1007.93|29
1618805860000|2021-04-19 04:17:40|1011.91|1007.91|1011.69|1007.69|1012.34|1008.34|1011.21|1007.21|34
1618805870000|2021-04-19 04:17:50|1011.84|1007.84|1011.5|1007.5|1012.2|1008.2|1011.39|1007.39|31
1618805880000|2021-04-19 04:18:00|1011.58|1007.58|1012.12|1008.12|1012.16|1008.16|1011.58|1007.58|33
1618805890000|2021-04-19 04:18:10|1012.13|1008.13|1013.43|1009.43|1013.48|1009.48|1012.09|1008.09|28
1618805900000|2021-04-19 04:18:20|1013.37|1009.37|1012.15|1008.15|1013.37|1009.37|1011.65|1007.65|35
1618805910000|2021-04-19 04:18:30|1012.32|1008.32|1012.21|1008.21|1012.43|1008.43|1011.57|1007.57|33
1618805920000|2021-04-19 04:18:40|1012.14|1008.14|1012.25|1008.25|1012.27|1008.27|1011.8|1007.8|28
1618805930000|2021-04-19 04:18:50|1012.26|1008.26|1012.19|1008.19|1012.63|1008.63|1011.84|1007.84|23
1618805940000|2021-04-19 04:19:00|1012.34|1008.34|1012.48|1008.48|1012.64|1008.64|1011.73|1007.73|29
1618805950000|2021-04-19 04:19:10|1012.53|1008.53|1012.43|1008.43|1012.53|1008.53|1011.81|1007.81|25
1618805960000|2021-04-19 04:19:20|1012.42|1008.42|1011.94|1007.94|1012.49|1008.49|1011.51|1007.51|25
1618805970000|2021-04-19 04:19:30|1011.3|1007.3|1011.71|1007.71|1011.87|1007.87|1011.3|1007.3|25
1618805980000|2021-04-19 04:19:40|1011.7|1007.7|1011.42|1007.42|1011.87|1007.87|1011.2|1007.2|24
1618805990000|2021-04-19 04:19:50|1011.41|1007.41|1012.19|1008.19|1012.51|1008.51|1011.32|1007.32|31
1618806000000|2021-04-19 04:20:00|1012.18|1008.18|1011.51|1007.51|1012.54|1008.54|1011.51|1007.51|28
1618806010000|2021-04-19 04:20:10|1011.43|1007.43|1011.35|1007.35|1011.63|1007.63|1011.35|1007.35|32
1618806020000|2021-04-19 04:20:20|1011.31|1007.31|1011.04|1007.04|1011.38|1007.38|1010.67|1006.67|35
1618806030000|2021-04-19 04:20:30|1011.05|1007.05|1011.05|1007.05|1011.41|1007.41|1010.67|1006.67|33
1618806040000|2021-04-19 04:20:40|1011.06|1007.06|1011.35|1007.35|1011.53|1007.53|1010.84|1006.84|34
1618806050000|2021-04-19 04:20:50|1011.23|1007.23|1010.99|1006.99|1011.54|1007.54|1010.83|1006.83|29
1618806060000|2021-04-19 04:21:00|1010.97|1006.97|1011.27|1007.27|1011.61|1007.61|1010.82|1006.82|22
1618806070000|2021-04-19 04:21:10|1011.29|1007.29|1011.74|1007.74|1011.74|1007.74|1011.24|1007.24|20
1618806080000|2021-04-19 04:21:20|1011.76|1007.76|1011.82|1007.82|1011.88|1007.88|1010.91|1006.91|25
1618806090000|2021-04-19 04:21:30|1011.84|1007.84|1011.13|1007.13|1011.84|1007.84|1011|1007|18
1618806100000|2021-04-19 04:21:40|1011.09|1007.09|1010.59|1006.59|1011.14|1007.14|1010.57|1006.57|18
1618806110000|2021-04-19 04:21:50|1010.66|1006.66|1010.12|1006.12|1010.7|1006.7|1010.11|1006.11|17
1618806120000|2021-04-19 04:22:00|1010.13|1006.13|1009.21|1005.21|1010.43|1006.43|1009.21|1005.21|29
1618806130000|2021-04-19 04:22:10|1009.16|1005.16|1009.87|1005.87|1010.01|1006.01|1009.16|1005.16|26
1618806140000|2021-04-19 04:22:20|1009.79|1005.79|1009.48|1005.48|1009.84|1005.84|1009.34|1005.34|16
1618806150000|2021-04-19 04:22:30|1009.5|1005.5|1009.95|1005.95|1010.48|1006.48|1009.49|1005.49|29
1618806160000|2021-04-19 04:22:40|1009.88|1005.88|1009.8|1005.8|1009.95|1005.95|1009.55|1005.55|20
1618806170000|2021-04-19 04:22:50|1009.83|1005.83|1009.95|1005.95|1010.38|1006.38|1009.83|1005.83|21
1618806180000|2021-04-19 04:23:00|1009.86|1005.86|1009.83|1005.83|1009.98|1005.98|1009.83|1005.83|14
1618806190000|2021-04-19 04:23:10|1009.79|1005.79|1009.92|1005.92|1010|1006|1009.56|1005.56|24
1618806200000|2021-04-19 04:23:20|1009.84|1005.84|1010.09|1006.09|1010.09|1006.09|1009.76|1005.76|15
1618806210000|2021-04-19 04:23:30|1010.1|1006.1|1011.01|1007.01|1011.35|1007.35|1010.1|1006.1|29
1618806220000|2021-04-19 04:23:40|1011.08|1007.08|1011|1007|1011.28|1007.28|1010.98|1006.98|27
1618806230000|2021-04-19 04:23:50|1011.02|1007.02|1010.96|1006.96|1011.08|1007.08|1010.91|1006.91|22
1618806240000|2021-04-19 04:24:00|1010.95|1006.95|1010.98|1006.98|1011.06|1007.06|1010.95|1006.95|11
1618806250000|2021-04-19 04:24:10|1011.06|1007.06|1011.06|1007.06|1011.08|1007.08|1010.81|1006.81|26
1618806260000|2021-04-19 04:24:20|1011.12|1007.12|1012.04|1008.04|1012.05|1008.05|1011.12|1007.12|20
1618806270000|2021-04-19 04:24:30|1012.05|1008.05|1011.73|1007.73|1012.19|1008.19|1011.34|1007.34|29
1618806280000|2021-04-19 04:24:40|1011.75|1007.75|1011.77|1007.77|1011.82|1007.82|1011.7|1007.7|12
1618806290000|2021-04-19 04:24:50|1011.69|1007.69|1010.86|1006.86|1011.69|1007.69|1010.8|1006.8|26
1618806300000|2021-04-19 04:25:00|1010.82|1006.82|1010.88|1006.88|1010.88|1006.88|1010.75|1006.75|8
1618806310000|2021-04-19 04:25:10|1010.89|1006.89|1011.27|1007.27|1011.27|1007.27|1010.89|1006.89|11
1618806320000|2021-04-19 04:25:20|1011.3|1007.3|1011.04|1007.04|1011.32|1007.32|1011.01|1007.01|20
1618806330000|2021-04-19 04:25:30|1011.03|1007.03|1010.36|1006.36|1011.03|1007.03|1010.29|1006.29|26
1618806340000|2021-04-19 04:25:40|1010.27|1006.27|1008.76|1004.76|1010.34|1006.34|1008.71|1004.71|26
1618806350000|2021-04-19 04:25:50|1008.84|1004.84|1009.14|1005.14|1009.14|1005.14|1008.76|1004.76|16
1618806360000|2021-04-19 04:26:00|1009.12|1005.12|1008.98|1004.98|1009.29|1005.29|1008.98|1004.98|16
1618806370000|2021-04-19 04:26:10|1009.15|1005.15|1009.12|1005.12|1009.15|1005.15|1008.9|1004.9|12
1618806380000|2021-04-19 04:26:20|1009.13|1005.13|1009.14|1005.14|1009.18|1005.18|1009.13|1005.13|8
1618806390000|2021-04-19 04:26:30|1008.95|1004.95|1008.98|1004.98|1009.1|1005.1|1008.73|1004.73|5
1618806400000|2021-04-19 04:26:40|1008.91|1004.91|1008.97|1004.97|1009.06|1005.06|1008.91|1004.91|12
1618806410000|2021-04-19 04:26:50|1009.01|1005.01|1009|1005|1009.01|1005.01|1008.93|1004.93|20
1618806420000|2021-04-19 04:27:00|1008.72|1004.72|1009.09|1005.09|1009.28|1005.28|1008.72|1004.72|29
1618806430000|2021-04-19 04:27:10|1009.08|1005.08|1009.17|1005.17|1009.22|1005.22|1008.9|1004.9|23
1618806440000|2021-04-19 04:27:20|1009.16|1005.16|1008.77|1004.77|1009.3|1005.3|1008.64|1004.64|15
1618806450000|2021-04-19 04:27:30|1008.8|1004.8|1007.86|1003.86|1008.8|1004.8|1007.84|1003.84|21
1618806460000|2021-04-19 04:27:40|1007.92|1003.92|1006.88|1002.88|1007.92|1003.92|1006.8|1002.8|29
1618806470000|2021-04-19 04:27:50|1006.85|1002.85|1006.59|1002.59|1007.32|1003.32|1006|1002|33
1618806480000|2021-04-19 04:28:00|1006.56|1002.56|1007.39|1003.39|1007.44|1003.44|1006.54|1002.54|25
1618806490000|2021-04-19 04:28:10|1007.4|1003.4|1007.62|1003.62|1007.65|1003.65|1007.4|1003.4|22
1618806500000|2021-04-19 04:28:20|1007.64|1003.64|1008.09|1004.09|1009.31|1005.31|1007.62|1003.62|21
1618806510000|2021-04-19 04:28:30|1007.74|1003.74|1008.28|1004.28|1008.35|1004.35|1007.74|1003.74|30
1618806520000|2021-04-19 04:28:40|1008.29|1004.29|1008.89|1004.89|1010.03|1006.03|1008.29|1004.29|27
1618806530000|2021-04-19 04:28:50|1008.9|1004.9|1009.73|1005.73|1009.89|1005.89|1008.9|1004.9|11
1618806540000|2021-04-19 04:29:00|1009.77|1005.77|1010.87|1006.87|1010.87|1006.87|1009.75|1005.75|19
1618806550000|2021-04-19 04:29:10|1011.19|1007.19|1011.41|1007.41|1011.45|1007.45|1011|1007|18
1618806560000|2021-04-19 04:29:20|1011.42|1007.42|1011.23|1007.23|1011.42|1007.42|1010.59|1006.59|23
1618806570000|2021-04-19 04:29:30|1011.25|1007.25|1010.5|1006.5|1011.27|1007.27|1010.16|1006.16|26
1618806580000|2021-04-19 04:29:40|1010.38|1006.38|1011.1|1007.1|1011.1|1007.1|1010.38|1006.38|21
1618806590000|2021-04-19 04:29:50|1011.11|1007.11|1010.88|1006.88|1011.23|1007.23|1010.77|1006.77|22
1618806600000|2021-04-19 04:30:00|1010.9|1006.9|1011.67|1007.67|1011.67|1007.67|1010.9|1006.9|27
1618806610000|2021-04-19 04:30:10|1011.7|1007.7|1011.75|1007.75|1012.54|1008.54|1011.58|1007.58|18
1618806620000|2021-04-19 04:30:20|1011.69|1007.69|1011.62|1007.62|1011.82|1007.82|1011.53|1007.53|20
1618806630000|2021-04-19 04:30:30|1011.63|1007.63|1012.64|1008.64|1012.64|1008.64|1011.63|1007.63|20
1618806640000|2021-04-19 04:30:40|1012.65|1008.65|1013.92|1009.92|1014.23|1010.23|1012.64|1008.64|33
1618806650000|2021-04-19 04:30:50|1014.07|1010.07|1015.31|1011.31|1015.38|1011.38|1014|1010|25
1618806660000|2021-04-19 04:31:00|1015.36|1011.36|1015.83|1011.83|1015.91|1011.91|1015.36|1011.36|17
1618806670000|2021-04-19 04:31:10|1015.85|1011.85|1016.89|1012.89|1017.06|1013.06|1015.85|1011.85|18
1618806680000|2021-04-19 04:31:20|1016.81|1012.81|1016|1012|1016.81|1012.81|1015.08|1011.08|20
1618806690000|2021-04-19 04:31:30|1016.03|1012.03|1015.37|1011.37|1016.03|1012.03|1015.1|1011.1|14
1618806700000|2021-04-19 04:31:40|1015.34|1011.34|1014.44|1010.44|1015.5|1011.5|1014.44|1010.44|22
1618806710000|2021-04-19 04:31:50|1014.47|1010.47|1014.31|1010.31|1014.6|1010.6|1013.79|1009.79|32
1618806720000|2021-04-19 04:32:00|1014.19|1010.19|1013.61|1009.61|1014.19|1010.19|1013.52|1009.52|24
1618806730000|2021-04-19 04:32:10|1013.59|1009.59|1012.36|1008.36|1013.59|1009.59|1012.28|1008.28|24
1618806740000|2021-04-19 04:32:20|1012.35|1008.35|1012.24|1008.24|1012.35|1008.35|1012.18|1008.18|21
1618806750000|2021-04-19 04:32:30|1012.25|1008.25|1011.71|1007.71|1012.25|1008.25|1011.4|1007.4|22
1618806760000|2021-04-19 04:32:40|1011.52|1007.52|1011.15|1007.15|1011.7|1007.7|1010.81|1006.81|26
1618806770000|2021-04-19 04:32:50|1010.87|1006.87|1011.33|1007.33|1011.56|1007.56|1010.47|1006.47|34
1618806780000|2021-04-19 04:33:00|1011.36|1007.36|1011.89|1007.89|1012.12|1008.12|1011.36|1007.36|30
1618806790000|2021-04-19 04:33:10|1012.03|1008.03|1010.95|1006.95|1012.03|1008.03|1010.83|1006.83|33
1618806800000|2021-04-19 04:33:20|1010.92|1006.92|1009.73|1005.73|1010.92|1006.92|1009.73|1005.73|28
1618806810000|2021-04-19 04:33:30|1009.63|1005.63|1008.51|1004.51|1009.66|1005.66|1008.43|1004.43|28
1618806820000|2021-04-19 04:33:40|1008.5|1004.5|1007.47|1003.47|1008.5|1004.5|1007.42|1003.42|24
1618806830000|2021-04-19 04:33:50|1007.3|1003.3|1006.61|1002.61|1007.32|1003.32|1006.61|1002.61|24
1618806840000|2021-04-19 04:34:00|1006.44|1002.44|1005.13|1001.13|1006.59|1002.59|1005.13|1001.13|37
1618806850000|2021-04-19 04:34:10|1005.05|1001.05|1004.82|1000.82|1005.06|1001.06|1004.55|1000.55|33
1618806860000|2021-04-19 04:34:20|1004.8|1000.8|1004.58|1000.58|1004.8|1000.8|1003.93|999.93|38
1618806870000|2021-04-19 04:34:30|1004.53|1000.53|1000.2|996.2|1004.76|1000.76|1000.2|996.2|34
1618806880000|2021-04-19 04:34:40|1000.28|996.28|1001.3|997.3|1001.47|997.47|1000.26|996.26|39
1618806890000|2021-04-19 04:34:50|1001.24|997.24|1000.92|996.92|1001.43|997.43|1000.42|996.42|36
1618806900000|2021-04-19 04:35:00|1000.95|996.95|1002.11|998.11|1002.3|998.3|1000.4|996.4|37
1618806910000|2021-04-19 04:35:10|1002.12|998.12|1003.38|999.38|1003.38|999.38|1001.41|997.41|30
1618806920000|2021-04-19 04:35:20|1003.39|999.39|1004.78|1000.78|1004.87|1000.87|1003.39|999.39|30
1618806930000|2021-04-19 04:35:30|1004.76|1000.76|1003.9|999.9|1004.81|1000.81|1003.69|999.69|33
1618806940000|2021-04-19 04:35:40|1003.76|999.76|1003.77|999.77|1004.33|1000.33|1003.47|999.47|30
1618806950000|2021-04-19 04:35:50|1003.76|999.76|1002.51|998.51|1003.99|999.99|1002.51|998.51|30
1618806960000|2021-04-19 04:36:00|1002.14|998.14|1002.56|998.56|1002.69|998.69|1002.08|998.08|28
1618806970000|2021-04-19 04:36:10|1002.57|998.57|1003.6|999.6|1003.93|999.93|1002.47|998.47|33
1618806980000|2021-04-19 04:36:20|1003.84|999.84|1004.48|1000.48|1004.48|1000.48|1003.84|999.84|29
1618806990000|2021-04-19 04:36:30|1004.47|1000.47|1005.04|1001.04|1005.29|1001.29|1004.47|1000.47|24
1618807000000|2021-04-19 04:36:40|1004.99|1000.99|1004.13|1000.13|1005.22|1001.22|1003.84|999.84|29
1618807010000|2021-04-19 04:36:50|1004.23|1000.23|1004.43|1000.43|1004.43|1000.43|1003.99|999.99|25
1618807020000|2021-04-19 04:37:00|1004.47|1000.47|1003.97|999.97|1004.54|1000.54|1003.97|999.97|28
1618807030000|2021-04-19 04:37:10|1003.95|999.95|1003.49|999.49|1004.21|1000.21|1003.49|999.49|21
1618807040000|2021-04-19 04:37:20|1003.02|999.02|1002.96|998.96|1003.33|999.33|1002.82|998.82|31
1618807050000|2021-04-19 04:37:30|1002.94|998.94|1003.07|999.07|1003.25|999.25|1002.45|998.45|28
1618807060000|2021-04-19 04:37:40|1003.08|999.08|1003.31|999.31|1003.4|999.4|1003.08|999.08|25
1618807070000|2021-04-19 04:37:50|1003.32|999.32|1003.21|999.21|1003.36|999.36|1002.98|998.98|19
1618807080000|2021-04-19 04:38:00|1003.58|999.58|1005.1|1001.1|1005.1|1001.1|1003.58|999.58|25
1618807090000|2021-04-19 04:38:10|1005.13|1001.13|1006.11|1002.11|1006.11|1002.11|1005.13|1001.13|21
1618807100000|2021-04-19 04:38:20|1006.12|1002.12|1004.93|1000.93|1006.12|1002.12|1004.3|1000.3|29
1618807110000|2021-04-19 04:38:30|1004.91|1000.91|1004.25|1000.25|1004.92|1000.92|1004.25|1000.25|28
1618807120000|2021-04-19 04:38:40|1004.26|1000.26|1004.69|1000.69|1004.73|1000.73|1004.25|1000.25|21
1618807130000|2021-04-19 04:38:50|1004.61|1000.61|1004.87|1000.87|1005.06|1001.06|1004.49|1000.49|24
1618807140000|2021-04-19 04:39:00|1004.84|1000.84|1004.8|1000.8|1004.88|1000.88|1004.8|1000.8|15
1618807150000|2021-04-19 04:39:10|1004.84|1000.84|1004.93|1000.93|1004.93|1000.93|1004.3|1000.3|21
1618807160000|2021-04-19 04:39:20|1004.94|1000.94|1005.02|1001.02|1005.02|1001.02|1004.9|1000.9|17
1618807170000|2021-04-19 04:39:30|1005.16|1001.16|1005.52|1001.52|1005.52|1001.52|1005.13|1001.13|18
1618807180000|2021-04-19 04:39:40|1005.53|1001.53|1006.19|1002.19|1006.25|1002.25|1005.53|1001.53|24
1618807190000|2021-04-19 04:39:50|1006.49|1002.49|1005.95|1001.95|1006.49|1002.49|1005.95|1001.95|11
1618807200000|2021-04-19 04:40:00|1005.18|1001.18|1005.55|1001.55|1006.12|1002.12|1005.02|1001.02|33
1618807210000|2021-04-19 04:40:10|1005.56|1001.56|1006.04|1002.04|1006.04|1002.04|1005.56|1001.56|22
1618807220000|2021-04-19 04:40:20|1006.07|1002.07|1005.83|1001.83|1006.11|1002.11|1005.83|1001.83|21
1618807230000|2021-04-19 04:40:30|1005.84|1001.84|1005.37|1001.37|1006.26|1002.26|1005.35|1001.35|27
1618807240000|2021-04-19 04:40:40|1006.09|1002.09|1006.73|1002.73|1007|1003|1006.09|1002.09|29
1618807250000|2021-04-19 04:40:50|1006.65|1002.65|1006.54|1002.54|1006.94|1002.94|1006.18|1002.18|28
1618807260000|2021-04-19 04:41:00|1006.31|1002.31|1006.97|1002.97|1007.21|1003.21|1006.18|1002.18|34
1618807270000|2021-04-19 04:41:10|1006.17|1002.17|1006.81|1002.81|1007.08|1003.08|1006.17|1002.17|30
1618807280000|2021-04-19 04:41:20|1006.68|1002.68|1007.17|1003.17|1007.17|1003.17|1005.96|1001.96|34
1618807290000|2021-04-19 04:41:30|1007.18|1003.18|1007.44|1003.44|1007.52|1003.52|1006.8|1002.8|30
1618807300000|2021-04-19 04:41:40|1007.43|1003.43|1007.36|1003.36|1007.61|1003.61|1007.02|1003.02|19
1618807310000|2021-04-19 04:41:50|1007.37|1003.37|1007.51|1003.51|1007.61|1003.61|1006.93|1002.93|29
1618807320000|2021-04-19 04:42:00|1007.47|1003.47|1006.76|1002.76|1007.47|1003.47|1006.45|1002.45|29
1618807330000|2021-04-19 04:42:10|1006.65|1002.65|1006.34|1002.34|1006.65|1002.65|1005.66|1001.66|34
1618807340000|2021-04-19 04:42:20|1006.37|1002.37|1005.56|1001.56|1006.55|1002.55|1005.56|1001.56|30
1618807350000|2021-04-19 04:42:30|1005.59|1001.59|1005.74|1001.74|1005.74|1001.74|1004.9|1000.9|38
1618807360000|2021-04-19 04:42:40|1005.72|1001.72|1005.54|1001.54|1005.76|1001.76|1004.97|1000.97|29
1618807370000|2021-04-19 04:42:50|1005.58|1001.58|1005.2|1001.2|1005.62|1001.62|1004.78|1000.78|30
1618807380000|2021-04-19 04:43:00|1005.09|1001.09|1004.5|1000.5|1005.19|1001.19|1004.04|1000.04|30
1618807390000|2021-04-19 04:43:10|1004.51|1000.51|1003.62|999.62|1004.51|1000.51|1003.59|999.59|29
1618807400000|2021-04-19 04:43:20|1003.61|999.61|1002.97|998.97|1003.68|999.68|1002.97|998.97|19
1618807410000|2021-04-19 04:43:30|1002.89|998.89|1002.35|998.35|1003.03|999.03|1002.28|998.28|27
1618807420000|2021-04-19 04:43:40|1002.31|998.31|1001.89|997.89|1002.31|998.31|1001.68|997.68|33
1618807430000|2021-04-19 04:43:50|1001.95|997.95|1001.79|997.79|1002.07|998.07|1001.56|997.56|34
1618807440000|2021-04-19 04:44:00|1001.78|997.78|1001.62|997.62|1001.92|997.92|1001.52|997.52|31
1618807450000|2021-04-19 04:44:10|1001.59|997.59|1000.38|996.38|1001.83|997.83|1000.32|996.32|31
1618807460000|2021-04-19 04:44:20|1000.5|996.5|1000.65|996.65|1001.3|997.3|1000.34|996.34|33
1618807470000|2021-04-19 04:44:30|1000.45|996.45|1000.02|996.02|1001.1|997.1|999.93|995.93|34
1618807480000|2021-04-19 04:44:40|1000.04|996.04|999.15|995.15|1000.04|996.04|998.93|994.93|32
1618807490000|2021-04-19 04:44:50|999.19|995.19|999.03|995.03|999.7|995.7|998.72|994.72|37
1618807500000|2021-04-19 04:45:00|998.97|994.97|1000.08|996.08|1000.18|996.18|998.7|994.7|33
1618807510000|2021-04-19 04:45:10|1000.09|996.09|1001.18|997.18|1001.22|997.22|1000.08|996.08|25
1618807520000|2021-04-19 04:45:20|1001.14|997.14|1001.15|997.15|1001.21|997.21|1000.53|996.53|30
1618807530000|2021-04-19 04:45:30|1001.3|997.3|1000.7|996.7|1001.55|997.55|1000.63|996.63|33
1618807540000|2021-04-19 04:45:40|1000.54|996.54|999.25|995.25|1000.69|996.69|999.17|995.17|35
1618807550000|2021-04-19 04:45:50|999.1|995.1|999.72|995.72|999.82|995.82|999.1|995.1|27
1618807560000|2021-04-19 04:46:00|999.59|995.59|1000.15|996.15|1001|997|999.59|995.59|28
1618807570000|2021-04-19 04:46:10|1000.16|996.16|1001.36|997.36|1001.36|997.36|1000.09|996.09|31
1618807580000|2021-04-19 04:46:20|1001.28|997.28|1001.45|997.45|1001.48|997.48|1001.2|997.2|20
1618807590000|2021-04-19 04:46:30|1001.46|997.46|1001.81|997.81|1001.83|997.83|1001.44|997.44|19
1618807600000|2021-04-19 04:46:40|1001.11|997.11|1003.87|999.87|1003.89|999.89|1001.11|997.11|28
1618807610000|2021-04-19 04:46:50|1003.89|999.89|1004.43|1000.43|1004.43|1000.43|1003.87|999.87|13
1618807620000|2021-04-19 04:47:00|1004.38|1000.38|1004.74|1000.74|1004.94|1000.94|1004.38|1000.38|24
1618807630000|2021-04-19 04:47:10|1004.76|1000.76|1005.24|1001.24|1005.38|1001.38|1004.76|1000.76|24
1618807640000|2021-04-19 04:47:20|1005.31|1001.31|1005.5|1001.5|1006.04|1002.04|1004.51|1000.51|21
1618807650000|2021-04-19 04:47:30|1006|1002|1005.94|1001.94|1007.42|1003.42|1005.79|1001.79|18
1618807660000|2021-04-19 04:47:40|1006.14|1002.14|1006.24|1002.24|1006.38|1002.38|1006.14|1002.14|34
1618807670000|2021-04-19 04:47:50|1006.3|1002.3|1006.53|1002.53|1006.53|1002.53|1005.73|1001.73|34
1618807680000|2021-04-19 04:48:00|1006.71|1002.71|1008.03|1004.03|1008.03|1004.03|1006.71|1002.71|23
1618807690000|2021-04-19 04:48:10|1008.1|1004.1|1008.1|1004.1|1008.14|1004.14|1008.06|1004.06|9
1618807700000|2021-04-19 04:48:20|1008.19|1004.19|1007.99|1003.99|1008.25|1004.25|1007.55|1003.55|24
1618807710000|2021-04-19 04:48:30|1008.07|1004.07|1007.41|1003.41|1008.09|1004.09|1007.4|1003.4|28
1618807720000|2021-04-19 04:48:40|1007.35|1003.35|1006.76|1002.76|1007.52|1003.52|1006.76|1002.76|30
1618807730000|2021-04-19 04:48:50|1006.75|1002.75|1006.69|1002.69|1006.88|1002.88|1006.5|1002.5|30
1618807740000|2021-04-19 04:49:00|1006.7|1002.7|1006.65|1002.65|1006.75|1002.75|1006.65|1002.65|15
1618807750000|2021-04-19 04:49:10|1006.48|1002.48|1004.92|1000.92|1006.48|1002.48|1004.78|1000.78|34
1618807760000|2021-04-19 04:49:20|1004.95|1000.95|1003.97|999.97|1004.97|1000.97|1003.97|999.97|30
1618807770000|2021-04-19 04:49:30|1003.93|999.93|1002.45|998.45|1003.93|999.93|1002.45|998.45|32
1618807780000|2021-04-19 04:49:40|1002.52|998.52|1001.51|997.51|1002.55|998.55|1001.45|997.45|34
1618807790000|2021-04-19 04:49:50|1001.76|997.76|1001.81|997.81|1002.25|998.25|1001.61|997.61|30
1618807800000|2021-04-19 04:50:00|1001.87|997.87|1001.78|997.78|1002.12|998.12|1001.53|997.53|27
1618807810000|2021-04-19 04:50:10|1001.79|997.79|1002.08|998.08|1002.08|998.08|1001.75|997.75|24
1618807820000|2021-04-19 04:50:20|1002.09|998.09|1001.69|997.69|1002.1|998.1|1001.69|997.69|18
1618807830000|2021-04-19 04:50:30|1001.7|997.7|1001.2|997.2|1001.7|997.7|1001.15|997.15|23
1618807840000|2021-04-19 04:50:40|1001.16|997.16|1001.1|997.1|1001.23|997.23|1000.38|996.38|27
1618807850000|2021-04-19 04:50:50|1001.05|997.05|1001.08|997.08|1001.19|997.19|1000.46|996.46|31
1618807860000|2021-04-19 04:51:00|1001.07|997.07|999.95|995.95|1001.28|997.28|999.84|995.84|32
1618807870000|2021-04-19 04:51:10|999.98|995.98|1001.15|997.15|1001.21|997.21|999.98|995.98|24
1618807880000|2021-04-19 04:51:20|1001.14|997.14|1001.87|997.87|1001.87|997.87|1001.12|997.12|27
1618807890000|2021-04-19 04:51:30|1001.88|997.88|1002.58|998.58|1002.58|998.58|1001.46|997.46|20
1618807900000|2021-04-19 04:51:40|1002.62|998.62|1002.76|998.76|1002.76|998.76|1002.62|998.62|15
1618807910000|2021-04-19 04:51:50|1002.77|998.77|1003.03|999.03|1003.03|999.03|1002.67|998.67|14
1618807920000|2021-04-19 04:52:00|1003.08|999.08|1004.39|1000.39|1004.64|1000.64|1003.08|999.08|31
1618807930000|2021-04-19 04:52:10|1004.26|1000.26|1005.17|1001.17|1005.17|1001.17|1003.71|999.71|35
1618807940000|2021-04-19 04:52:20|1005.15|1001.15|1005.89|1001.89|1005.9|1001.9|1005.15|1001.15|29
1618807950000|2021-04-19 04:52:30|1005.95|1001.95|1005.63|1001.63|1006.41|1002.41|1005.44|1001.44|22
1618807960000|2021-04-19 04:52:40|1005.5|1001.5|1005|1001|1005.73|1001.73|1004.98|1000.98|32
1618807970000|2021-04-19 04:52:50|1004.71|1000.71|1004.54|1000.54|1004.71|1000.71|1004.01|1000.01|33
1618807980000|2021-04-19 04:53:00|1004.55|1000.55|1005.05|1001.05|1005.14|1001.14|1004.55|1000.55|33
1618807990000|2021-04-19 04:53:10|1005.06|1001.06|1005.3|1001.3|1005.4|1001.4|1004.66|1000.66|33
1618808000000|2021-04-19 04:53:20|1005.31|1001.31|1005.53|1001.53|1005.67|1001.67|1005.02|1001.02|30
1618808010000|2021-04-19 04:53:30|1005.52|1001.52|1007.97|1003.97|1007.97|1003.97|1005.49|1001.49|35
1618808020000|2021-04-19 04:53:40|1007.96|1003.96|1008.07|1004.07|1008.29|1004.29|1007.29|1003.29|33
1618808030000|2021-04-19 04:53:50|1008.12|1004.12|1006.65|1002.65|1008.39|1004.39|1006.65|1002.65|31
1618808040000|2021-04-19 04:54:00|1006.59|1002.59|1007.63|1003.63|1007.68|1003.68|1006.39|1002.39|32
1618808050000|2021-04-19 04:54:10|1007.74|1003.74|1007.73|1003.73|1007.9|1003.9|1006.87|1002.87|31
1618808060000|2021-04-19 04:54:20|1007.74|1003.74|1007.73|1003.73|1008|1004|1007.69|1003.69|23
1618808070000|2021-04-19 04:54:30|1007.59|1003.59|1010.02|1006.02|1010.02|1006.02|1007.54|1003.54|32
1618808080000|2021-04-19 04:54:40|1009.98|1005.98|1013.19|1009.19|1013.24|1009.24|1009.83|1005.83|35
1618808090000|2021-04-19 04:54:50|1013.11|1009.11|1013.15|1009.15|1013.27|1009.27|1012.97|1008.97|19
1618808100000|2021-04-19 04:55:00|1013.28|1009.28|1012.15|1008.15|1013.28|1009.28|1012.07|1008.07|28
1618808110000|2021-04-19 04:55:10|1012.24|1008.24|1011.13|1007.13|1012.27|1008.27|1011.13|1007.13|34
1618808120000|2021-04-19 04:55:20|1011.09|1007.09|1012.51|1008.51|1012.51|1008.51|1010.77|1006.77|37
1618808130000|2021-04-19 04:55:30|1012.46|1008.46|1012.74|1008.74|1012.74|1008.74|1012.23|1008.23|31
1618808140000|2021-04-19 04:55:40|1012.75|1008.75|1010.69|1006.69|1012.77|1008.77|1010.66|1006.66|37
1618808150000|2021-04-19 04:55:50|1010.46|1006.46|1009.37|1005.37|1010.52|1006.52|1009.37|1005.37|28
1618808160000|2021-04-19 04:56:00|1008.58|1004.58|1008.71|1004.71|1009.58|1005.58|1008.29|1004.29|35
1618808170000|2021-04-19 04:56:10|1008.79|1004.79|1010.07|1006.07|1010.07|1006.07|1008.64|1004.64|32
1618808180000|2021-04-19 04:56:20|1010.02|1006.02|1011.75|1007.75|1011.96|1007.96|1009.53|1005.53|36
1618808190000|2021-04-19 04:56:30|1011.77|1007.77|1011.52|1007.52|1012.58|1008.58|1011.22|1007.22|31
1618808200000|2021-04-19 04:56:40|1011.7|1007.7|1011.08|1007.08|1011.94|1007.94|1011.04|1007.04|35
1618808210000|2021-04-19 04:56:50|1011.75|1007.75|1011.43|1007.43|1011.9|1007.9|1011.14|1007.14|37
1618808220000|2021-04-19 04:57:00|1011.06|1007.06|1011.36|1007.36|1011.67|1007.67|1010.99|1006.99|38
1618808230000|2021-04-19 04:57:10|1011.24|1007.24|1011.77|1007.77|1011.95|1007.95|1011.08|1007.08|34
1618808240000|2021-04-19 04:57:20|1011.81|1007.81|1012.22|1008.22|1012.76|1008.76|1010.97|1006.97|35
1618808250000|2021-04-19 04:57:30|1012.24|1008.24|1011.86|1007.86|1012.55|1008.55|1010.94|1006.94|32
1618808260000|2021-04-19 04:57:40|1011.89|1007.89|1012.38|1008.38|1012.64|1008.64|1011.66|1007.66|34
1618808270000|2021-04-19 04:57:50|1012.41|1008.41|1012.19|1008.19|1012.61|1008.61|1011.68|1007.68|28
1618808280000|2021-04-19 04:58:00|1012.32|1008.32|1011.86|1007.86|1012.34|1008.34|1011.37|1007.37|25
1618808290000|2021-04-19 04:58:10|1011.95|1007.95|1012.71|1008.71|1012.83|1008.83|1011.77|1007.77|30
1618808300000|2021-04-19 04:58:20|1012.73|1008.73|1011.9|1007.9|1012.75|1008.75|1011.5|1007.5|31
1618808310000|2021-04-19 04:58:30|1011.93|1007.93|1011.67|1007.67|1012.36|1008.36|1011.49|1007.49|25
1618808320000|2021-04-19 04:58:40|1011.57|1007.57|1012.44|1008.44|1012.45|1008.45|1011.57|1007.57|30
1618808330000|2021-04-19 04:58:50|1012.46|1008.46|1012.44|1008.44|1012.56|1008.56|1012.27|1008.27|19
1618808340000|2021-04-19 04:59:00|1012.45|1008.45|1011.95|1007.95|1012.45|1008.45|1011.86|1007.86|21
1618808350000|2021-04-19 04:59:10|1011.84|1007.84|1011.59|1007.59|1011.84|1007.84|1011.57|1007.57|20
1618808360000|2021-04-19 04:59:20|1011.54|1007.54|1010.97|1006.97|1011.54|1007.54|1010.97|1006.97|24
1618808370000|2021-04-19 04:59:30|1010.9|1006.9|1010.3|1006.3|1010.9|1006.9|1010.3|1006.3|28
1618808380000|2021-04-19 04:59:40|1010.22|1006.22|1009.29|1005.29|1010.27|1006.27|1009.17|1005.17|24
1618808390000|2021-04-19 04:59:50|1009.3|1005.3|1009.56|1005.56|1009.56|1005.56|1009.16|1005.16|18
1618808400000|2021-04-19 05:00:00|1009.52|1005.52|1009.09|1005.09|1009.64|1005.64|1008.84|1004.84|32
1618808410000|2021-04-19 05:00:10|1009.16|1005.16|1007.14|1003.14|1009.16|1005.16|1006.49|1002.49|34
1618808420000|2021-04-19 05:00:20|1007.11|1003.11|1006.6|1002.6|1007.11|1003.11|1006.31|1002.31|38
1618808430000|2021-04-19 05:00:30|1006.71|1002.71|1006.39|1002.39|1006.71|1002.71|1006.36|1002.36|29
1618808440000|2021-04-19 05:00:40|1006.51|1002.51|1006.48|1002.48|1006.6|1002.6|1006.39|1002.39|26
1618808450000|2021-04-19 05:00:50|1006.47|1002.47|1006.95|1002.95|1007.17|1003.17|1006.47|1002.47|19
1618808460000|2021-04-19 05:01:00|1006.96|1002.96|1008.35|1004.35|1008.38|1004.38|1006.96|1002.96|28
1618808470000|2021-04-19 05:01:10|1008.47|1004.47|1007.52|1003.52|1008.84|1004.84|1007.28|1003.28|32
1618808480000|2021-04-19 05:01:20|1007.41|1003.41|1008.48|1004.48|1008.49|1004.49|1007.19|1003.19|23
1618808490000|2021-04-19 05:01:30|1008.49|1004.49|1008.41|1004.41|1008.64|1004.64|1007.55|1003.55|22
1618808500000|2021-04-19 05:01:40|1008.39|1004.39|1008.36|1004.36|1008.43|1004.43|1008.34|1004.34|14
1618808510000|2021-04-19 05:01:50|1008.43|1004.43|1008.71|1004.71|1008.71|1004.71|1008.35|1004.35|19
1618808520000|2021-04-19 05:02:00|1008.77|1004.77|1008.76|1004.76|1008.82|1004.82|1008.75|1004.75|13
1618808530000|2021-04-19 05:02:10|1008.75|1004.75|1009.21|1005.21|1009.21|1005.21|1008.67|1004.67|24
1618808540000|2021-04-19 05:02:20|1009.02|1005.02|1010.65|1006.65|1010.65|1006.65|1008.8|1004.8|27
1618808550000|2021-04-19 05:02:30|1010.76|1006.76|1011.38|1007.38|1011.41|1007.41|1010.62|1006.62|12
1618808560000|2021-04-19 05:02:40|1011.28|1007.28|1011.62|1007.62|1011.98|1007.98|1011.28|1007.28|21
1618808570000|2021-04-19 05:02:50|1011.63|1007.63|1011.78|1007.78|1011.78|1007.78|1011.63|1007.63|13
1618808580000|2021-04-19 05:03:00|1011.79|1007.79|1011.26|1007.26|1011.8|1007.8|1011.13|1007.13|22
1618808590000|2021-04-19 05:03:10|1011.33|1007.33|1011.41|1007.41|1011.52|1007.52|1011.15|1007.15|24
1618808600000|2021-04-19 05:03:20|1011.29|1007.29|1011.43|1007.43|1011.59|1007.59|1011.15|1007.15|21
1618808610000|2021-04-19 05:03:30|1011.44|1007.44|1011.72|1007.72|1012.19|1008.19|1011.41|1007.41|19
1618808620000|2021-04-19 05:03:40|1011.75|1007.75|1012.73|1008.73|1012.78|1008.78|1011.72|1007.72|26
1618808630000|2021-04-19 05:03:50|1012.87|1008.87|1013.28|1009.28|1013.32|1009.32|1012.87|1008.87|20
1618808640000|2021-04-19 05:04:00|1013.29|1009.29|1012.75|1008.75|1013.32|1009.32|1012.68|1008.68|23
1618808650000|2021-04-19 05:04:10|1012.72|1008.72|1011.65|1007.65|1012.76|1008.76|1011.61|1007.61|20
1618808660000|2021-04-19 05:04:20|1011.63|1007.63|1010.58|1006.58|1011.65|1007.65|1010.58|1006.58|25
1618808670000|2021-04-19 05:04:30|1010.57|1006.57|1010.01|1006.01|1010.68|1006.68|1009.64|1005.64|31
1618808680000|2021-04-19 05:04:40|1009.99|1005.99|1009.82|1005.82|1010|1006|1009.21|1005.21|18
1618808690000|2021-04-19 05:04:50|1009.84|1005.84|1010.06|1006.06|1010.06|1006.06|1009.12|1005.12|21
1618808700000|2021-04-19 05:05:00|1010.05|1006.05|1009.42|1005.42|1010.05|1006.05|1009.42|1005.42|24
1618808710000|2021-04-19 05:05:10|1008.85|1004.85|1007.65|1003.65|1009|1005|1007.06|1003.06|37
1618808720000|2021-04-19 05:05:20|1007.58|1003.58|1006.64|1002.64|1007.64|1003.64|1006.64|1002.64|29
1618808730000|2021-04-19 05:05:30|1006.69|1002.69|1005.92|1001.92|1007.13|1003.13|1005.84|1001.84|28
1618808740000|2021-04-19 05:05:40|1005.94|1001.94|1005.41|1001.41|1005.95|1001.95|1005.37|1001.37|26
1618808750000|2021-04-19 05:05:50|1005.34|1001.34|1005.99|1001.99|1005.99|1001.99|1004.92|1000.92|30
1618808760000|2021-04-19 05:06:00|1005.98|1001.98|1006.03|1002.03|1006.14|1002.14|1005.89|1001.89|27
1618808770000|2021-04-19 05:06:10|1006.02|1002.02|1005.71|1001.71|1006.02|1002.02|1005.58|1001.58|21
1618808780000|2021-04-19 05:06:20|1005.72|1001.72|1004.9|1000.9|1005.88|1001.88|1004.9|1000.9|23
1618808790000|2021-04-19 05:06:30|1004.93|1000.93|1004.29|1000.29|1004.93|1000.93|1004.24|1000.24|21
1618808800000|2021-04-19 05:06:40|1004.28|1000.28|1003.93|999.93|1004.43|1000.43|1003.92|999.92|25
1618808810000|2021-04-19 05:06:50|1003.92|999.92|1004.12|1000.12|1004.43|1000.43|1003.79|999.79|29
1618808820000|2021-04-19 05:07:00|1004.1|1000.1|1004.13|1000.13|1004.41|1000.41|1003.93|999.93|23
1618808830000|2021-04-19 05:07:10|1004.2|1000.2|1004.41|1000.41|1004.8|1000.8|1004.2|1000.2|27
1618808840000|2021-04-19 05:07:20|1004.4|1000.4|1004.14|1000.14|1004.69|1000.69|1004.14|1000.14|31
1618808850000|2021-04-19 05:07:30|1004.19|1000.19|1003.74|999.74|1004.37|1000.37|1003.74|999.74|35
1618808860000|2021-04-19 05:07:40|1003.78|999.78|1003.75|999.75|1003.91|999.91|1003.74|999.74|28
1618808870000|2021-04-19 05:07:50|1003.78|999.78|1004.08|1000.08|1004.33|1000.33|1003.75|999.75|19
1618808880000|2021-04-19 05:08:00|1003.98|999.98|1003.48|999.48|1004.05|1000.05|1003.47|999.47|30
1618808890000|2021-04-19 05:08:10|1003.49|999.49|1003.49|999.49|1003.49|999.49|1002.8|998.8|26
1618808900000|2021-04-19 05:08:20|1003.57|999.57|1003.84|999.84|1003.91|999.91|1003.53|999.53|28
1618808910000|2021-04-19 05:08:30|1003.76|999.76|1004.18|1000.18|1004.52|1000.52|1003.76|999.76|33
1618808920000|2021-04-19 05:08:40|1004.46|1000.46|1003.78|999.78|1004.46|1000.46|1003.72|999.72|24
1618808930000|2021-04-19 05:08:50|1003.77|999.77|1003.91|999.91|1003.91|999.91|1003.73|999.73|10
1618808940000|2021-04-19 05:09:00|1003.82|999.82|1003.79|999.79|1004.01|1000.01|1003.51|999.51|34
1618808950000|2021-04-19 05:09:10|1003.8|999.8|1004.22|1000.22|1004.22|1000.22|1003.78|999.78|21
1618808960000|2021-04-19 05:09:20|1004.18|1000.18|1003.84|999.84|1004.18|1000.18|1003.44|999.44|32
1618808970000|2021-04-19 05:09:30|1003.97|999.97|1002.61|998.61|1004.17|1000.17|1002.61|998.61|33
1618808980000|2021-04-19 05:09:40|1002.62|998.62|1002.29|998.29|1003.24|999.24|1002.08|998.08|32
1618808990000|2021-04-19 05:09:50|1002.3|998.3|1001.12|997.12|1002.53|998.53|1000.97|996.97|29
1618809000000|2021-04-19 05:10:00|1001.04|997.04|1001.88|997.88|1001.88|997.88|1000.76|996.76|34
1618809010000|2021-04-19 05:10:10|1001.92|997.92|1002.82|998.82|1002.86|998.86|1001.76|997.76|36
1618809020000|2021-04-19 05:10:20|1002.54|998.54|999.83|995.83|1002.54|998.54|999.83|995.83|37
1618809030000|2021-04-19 05:10:30|999.76|995.76|999.68|995.68|1000.32|996.32|999.68|995.68|38
1618809040000|2021-04-19 05:10:40|999.65|995.65|1000.39|996.39|1000.53|996.53|999.5|995.5|36
1618809050000|2021-04-19 05:10:50|1000.36|996.36|1000.14|996.14|1000.72|996.72|1000.01|996.01|36
1618809060000|2021-04-19 05:11:00|1000.19|996.19|1000.03|996.03|1000.19|996.19|999.54|995.54|20
1618809070000|2021-04-19 05:11:10|1000.04|996.04|1000.42|996.42|1000.42|996.42|1000.04|996.04|29
1618809080000|2021-04-19 05:11:20|1000.45|996.45|1001.42|997.42|1002|998|1000.45|996.45|35
1618809090000|2021-04-19 05:11:30|1001.37|997.37|1001.27|997.27|1001.49|997.49|1001.25|997.25|19
1618809100000|2021-04-19 05:11:40|1001.29|997.29|1001.67|997.67|1001.82|997.82|1001.29|997.29|22
1618809110000|2021-04-19 05:11:50|1001.54|997.54|1001.68|997.68|1002.04|998.04|1001.54|997.54|8
1618809120000|2021-04-19 05:12:00|1001.62|997.62|1001.71|997.71|1001.71|997.71|1001.62|997.62|8
1618809130000|2021-04-19 05:12:10|1001.72|997.72|1001.81|997.81|1001.81|997.81|1001.7|997.7|6
1618809140000|2021-04-19 05:12:20|1002.96|998.96|1003.02|999.02|1003.02|999.02|1002.96|998.96|4
1618809150000|2021-04-19 05:12:30|1003.03|999.03|1002.56|998.56|1003.03|999.03|1001.76|997.76|12
1618809160000|2021-04-19 05:12:40|1002.4|998.4|1002.36|998.36|1002.4|998.4|1001.66|997.66|25
1618809170000|2021-04-19 05:12:50|1002.4|998.4|1002.71|998.71|1002.71|998.71|1002.32|998.32|31
1618809180000|2021-04-19 05:13:00|1002.74|998.74|1002.96|998.96|1002.96|998.96|1002.55|998.55|22
1618809190000|2021-04-19 05:13:10|1002.95|998.95|1002.39|998.39|1002.99|998.99|1002.38|998.38|21
1618809200000|2021-04-19 05:13:20|1002.4|998.4|1002.52|998.52|1002.52|998.52|1002.1|998.1|22
1618809210000|2021-04-19 05:13:30|1002.54|998.54|1003.31|999.31|1003.32|999.32|1002.54|998.54|20
1618809220000|2021-04-19 05:13:40|1003.41|999.41|1003.5|999.5|1004|1000|1003.26|999.26|25
1618809230000|2021-04-19 05:13:50|1003.48|999.48|1002.97|998.97|1003.48|999.48|1002.9|998.9|17
1618809240000|2021-04-19 05:14:00|1002.98|998.98|1003.16|999.16|1003.43|999.43|1002.98|998.98|29
1618809250000|2021-04-19 05:14:10|1003|999|1003.04|999.04|1003.26|999.26|1002.7|998.7|30
1618809260000|2021-04-19 05:14:20|1003.05|999.05|1003.17|999.17|1003.56|999.56|1002.98|998.98|20
1618809270000|2021-04-19 05:14:30|1003.32|999.32|1003.31|999.31|1004.04|1000.04|1002.84|998.84|18
1618809280000|2021-04-19 05:14:40|1003.3|999.3|1003.75|999.75|1003.76|999.76|1003.25|999.25|21
1618809290000|2021-04-19 05:14:50|1003.7|999.7|1003.91|999.91|1003.92|999.92|1003.7|999.7|14
1618809300000|2021-04-19 05:15:00|1003.92|999.92|1003.55|999.55|1004.16|1000.16|1003.52|999.52|21
1618809310000|2021-04-19 05:15:10|1003.42|999.42|1002.9|998.9|1003.42|999.42|1002.69|998.69|31
1618809320000|2021-04-19 05:15:20|1002.93|998.93|1002.54|998.54|1003.01|999.01|1002.54|998.54|23
1618809330000|2021-04-19 05:15:30|1002.58|998.58|1003.4|999.4|1003.75|999.75|1002.47|998.47|37
1618809340000|2021-04-19 05:15:40|1003.42|999.42|1002.71|998.71|1003.86|999.86|1002.7|998.7|26
1618809350000|2021-04-19 05:15:50|1002.77|998.77|1002.45|998.45|1003.09|999.09|1002.43|998.43|33
1618809360000|2021-04-19 05:16:00|1002.53|998.53|1003.12|999.12|1004|1000|1002.46|998.46|35
1618809370000|2021-04-19 05:16:10|1003.13|999.13|1003.05|999.05|1003.39|999.39|1003.05|999.05|19
1618809380000|2021-04-19 05:16:20|1003.04|999.04|1003.09|999.09|1003.18|999.18|1002.27|998.27|29
1618809390000|2021-04-19 05:16:30|1003.02|999.02|1003.5|999.5|1003.53|999.53|1002.92|998.92|24
1618809400000|2021-04-19 05:16:40|1003.51|999.51|1003.71|999.71|1003.74|999.74|1003.31|999.31|23
1618809410000|2021-04-19 05:16:50|1003.67|999.67|1002.78|998.78|1003.7|999.7|1002.71|998.71|33
1618809420000|2021-04-19 05:17:00|1002.77|998.77|1002.53|998.53|1003.04|999.04|1002.14|998.14|32
1618809430000|2021-04-19 05:17:10|1002.62|998.62|1002.48|998.48|1002.79|998.79|1002.48|998.48|23
1618809440000|2021-04-19 05:17:20|1002.37|998.37|1002.57|998.57|1002.6|998.6|1002.22|998.22|28
1618809450000|2021-04-19 05:17:30|1002.59|998.59|1002.48|998.48|1002.69|998.69|1002.48|998.48|12
1618809460000|2021-04-19 05:17:40|1002.54|998.54|1001.76|997.76|1002.54|998.54|1001.76|997.76|20
1618809470000|2021-04-19 05:17:50|1001.83|997.83|1001.27|997.27|1001.89|997.89|1001.27|997.27|26
1618809480000|2021-04-19 05:18:00|1001.21|997.21|1000.66|996.66|1001.21|997.21|1000.6|996.6|29
1618809490000|2021-04-19 05:18:10|1000.67|996.67|999.11|995.11|1000.67|996.67|999.11|995.11|28
1618809500000|2021-04-19 05:18:20|998.96|994.96|998.7|994.7|999.1|995.1|998.56|994.56|28
1618809510000|2021-04-19 05:18:30|998.76|994.76|998.49|994.49|998.78|994.78|998.49|994.49|36
1618809520000|2021-04-19 05:18:40|998.39|994.39|997.11|993.11|998.43|994.43|997.11|993.11|31
1618809530000|2021-04-19 05:18:50|996.64|992.64|996.84|992.84|996.89|992.89|996.28|992.28|27
1618809540000|2021-04-19 05:19:00|996.86|992.86|995.69|991.69|996.86|992.86|995.69|991.69|32
1618809550000|2021-04-19 05:19:10|995.72|991.72|995.75|991.75|995.97|991.97|995.68|991.68|33
1618809560000|2021-04-19 05:19:20|995.66|991.66|995.16|991.16|995.71|991.71|995.16|991.16|30
1618809570000|2021-04-19 05:19:30|995.17|991.17|994.47|990.47|995.17|991.17|994.47|990.47|23
1618809580000|2021-04-19 05:19:40|994.4|990.4|993.8|989.8|994.4|990.4|993.65|989.65|35
1618809590000|2021-04-19 05:19:50|994.19|990.19|992.7|988.7|994.4|990.4|992.47|988.47|38
1618809600000|2021-04-19 05:20:00|992.53|988.53|993.45|989.45|993.53|989.53|992.46|988.46|32
1618809610000|2021-04-19 05:20:10|993.48|989.48|994.04|990.04|994.04|990.04|992.98|988.98|33
1618809620000|2021-04-19 05:20:20|994.07|990.07|993.52|989.52|994.54|990.54|993.48|989.48|37
1618809630000|2021-04-19 05:20:30|993.25|989.25|993.66|989.66|993.71|989.71|992.18|988.18|38
1618809640000|2021-04-19 05:20:40|993.71|989.71|993.32|989.32|993.77|989.77|993.05|989.05|34
1618809650000|2021-04-19 05:20:50|993.33|989.33|992.6|988.6|993.33|989.33|992.27|988.27|33
1618809660000|2021-04-19 05:21:00|992.63|988.63|992.69|988.69|992.69|988.69|992.49|988.49|18
1618809670000|2021-04-19 05:21:10|992.56|988.56|991.77|987.77|992.56|988.56|991.56|987.56|26
1618809680000|2021-04-19 05:21:20|991.71|987.71|990.35|986.35|991.73|987.73|990.35|986.35|38
1618809690000|2021-04-19 05:21:30|990.27|986.27|988.63|984.63|990.71|986.71|988.56|984.56|35
1618809700000|2021-04-19 05:21:40|988.49|984.49|989.75|985.75|990.02|986.02|988.49|984.49|34
1618809710000|2021-04-19 05:21:50|989.29|985.29|989.93|985.93|990.01|986.01|989.17|985.17|38
1618809720000|2021-04-19 05:22:00|989.95|985.95|990.13|986.13|990.22|986.22|989.65|985.65|29
1618809730000|2021-04-19 05:22:10|990.15|986.15|991.59|987.59|991.63|987.63|990.05|986.05|29
1618809740000|2021-04-19 05:22:20|991.62|987.62|992.33|988.33|992.33|988.33|991.61|987.61|30
1618809750000|2021-04-19 05:22:30|992.26|988.26|992.94|988.94|992.96|988.96|992.26|988.26|20
1618809760000|2021-04-19 05:22:40|992.93|988.93|993.04|989.04|993.15|989.15|992.54|988.54|23
1618809770000|2021-04-19 05:22:50|993.05|989.05|992.56|988.56|993.05|989.05|992.01|988.01|27
1618809780000|2021-04-19 05:23:00|992.57|988.57|992.44|988.44|992.58|988.58|991.91|987.91|31
1618809790000|2021-04-19 05:23:10|992.54|988.54|993.09|989.09|993.1|989.1|992.54|988.54|20
1618809800000|2021-04-19 05:23:20|993.1|989.1|993.26|989.26|993.36|989.36|993.08|989.08|24
1618809810000|2021-04-19 05:23:30|993.25|989.25|993.29|989.29|993.29|989.29|992.8|988.8|27
1618809820000|2021-04-19 05:23:40|993.3|989.3|992.12|988.12|993.51|989.51|992.05|988.05|28
1618809830000|2021-04-19 05:23:50|992.11|988.11|990.63|986.63|992.11|988.11|990.63|986.63|36
1618809840000|2021-04-19 05:24:00|990.73|986.73|990.67|986.67|990.98|986.98|990.29|986.29|26
1618809850000|2021-04-19 05:24:10|990.71|986.71|991.55|987.55|991.67|987.67|990.5|986.5|28
1618809860000|2021-04-19 05:24:20|991.63|987.63|989.75|985.75|991.66|987.66|989.61|985.61|31
1618809870000|2021-04-19 05:24:30|989.83|985.83|989.39|985.39|990.53|986.53|989.29|985.29|33
1618809880000|2021-04-19 05:24:40|989.38|985.38|990.81|986.81|990.83|986.83|989.34|985.34|25
1618809890000|2021-04-19 05:24:50|990.79|986.79|989.4|985.4|990.79|986.79|989.18|985.18|30
1618809900000|2021-04-19 05:25:00|989.55|985.55|990.72|986.72|990.72|986.72|989.55|985.55|33
1618809910000|2021-04-19 05:25:10|990.73|986.73|991.53|987.53|991.7|987.7|990.73|986.73|31
1618809920000|2021-04-19 05:25:20|991.6|987.6|992.22|988.22|992.22|988.22|991.53|987.53|27
1618809930000|2021-04-19 05:25:30|992.23|988.23|994.56|990.56|994.95|990.95|992.22|988.22|21
1618809940000|2021-04-19 05:25:40|994.58|990.58|994.71|990.71|994.77|990.77|993.9|989.9|27
1618809950000|2021-04-19 05:25:50|994.91|990.91|994.65|990.65|994.95|990.95|994.65|990.65|21
1618809960000|2021-04-19 05:26:00|994.66|990.66|995.57|991.57|995.62|991.62|994.65|990.65|24
1618809970000|2021-04-19 05:26:10|995.49|991.49|995.74|991.74|995.94|991.94|994.89|990.89|26
1618809980000|2021-04-19 05:26:20|995.75|991.75|996.04|992.04|996.04|992.04|995.61|991.61|15
1618809990000|2021-04-19 05:26:30|996.09|992.09|994.7|990.7|996.11|992.11|994.15|990.15|26
1618810000000|2021-04-19 05:26:40|994.66|990.66|995.81|991.81|995.96|991.96|994.66|990.66|27
1618810010000|2021-04-19 05:26:50|995.79|991.79|994.97|990.97|995.82|991.82|994.6|990.6|27
1618810020000|2021-04-19 05:27:00|995.01|991.01|994.56|990.56|995.97|991.97|994.41|990.41|35
1618810030000|2021-04-19 05:27:10|993.91|989.91|994.26|990.26|994.66|990.66|993.66|989.66|35
1618810040000|2021-04-19 05:27:20|993.06|989.06|994.25|990.25|994.29|990.29|993.06|989.06|28
1618810050000|2021-04-19 05:27:30|994.26|990.26|995.47|991.47|995.54|991.54|994.16|990.16|33
1618810060000|2021-04-19 05:27:40|995.48|991.48|995.43|991.43|996.02|992.02|995.03|991.03|28
1618810070000|2021-04-19 05:27:50|995.44|991.44|996.07|992.07|996.07|992.07|995.44|991.44|17
1618810080000|2021-04-19 05:28:00|996.05|992.05|996.24|992.24|996.56|992.56|995.92|991.92|20
1618810090000|2021-04-19 05:28:10|995.88|991.88|995.13|991.13|995.88|991.88|994.54|990.54|30
1618810100000|2021-04-19 05:28:20|995.16|991.16|995.49|991.49|995.49|991.49|994.5|990.5|24
1618810110000|2021-04-19 05:28:30|995.3|991.3|996.04|992.04|996.72|992.72|995.3|991.3|33
1618810120000|2021-04-19 05:28:40|996.06|992.06|996.43|992.43|996.43|992.43|996.03|992.03|30
1618810130000|2021-04-19 05:28:50|996.44|992.44|997.08|993.08|997.08|993.08|996.44|992.44|20
1618810140000|2021-04-19 05:29:00|996.48|992.48|996.79|992.79|996.87|992.87|995.71|991.71|28
1618810150000|2021-04-19 05:29:10|996.72|992.72|995.61|991.61|996.78|992.78|995.51|991.51|24
1618810160000|2021-04-19 05:29:20|995.63|991.63|994.41|990.41|995.63|991.63|994.2|990.2|26
1618810170000|2021-04-19 05:29:30|994.4|990.4|994.2|990.2|994.43|990.43|993.81|989.81|32
1618810180000|2021-04-19 05:29:40|994.22|990.22|994.54|990.54|994.88|990.88|994.14|990.14|18
1618810190000|2021-04-19 05:29:50|994.56|990.56|994.23|990.23|994.62|990.62|994.23|990.23|21
1618810200000|2021-04-19 05:30:00|994.43|990.43|994.58|990.58|995.04|991.04|994.16|990.16|27
1618810210000|2021-04-19 05:30:10|994.85|990.85|994.83|990.83|995|991|993.92|989.92|27
1618810220000|2021-04-19 05:30:20|994.9|990.9|995.96|991.96|996.01|992.01|994.84|990.84|23
1618810230000|2021-04-19 05:30:30|995.97|991.97|995.96|991.96|995.98|991.98|995.07|991.07|22
1618810240000|2021-04-19 05:30:40|995.97|991.97|995.86|991.86|995.97|991.97|995.69|991.69|10
1618810250000|2021-04-19 05:30:50|995.88|991.88|995.86|991.86|995.97|991.97|995.5|991.5|18
1618810260000|2021-04-19 05:31:00|995.87|991.87|995.47|991.47|995.87|991.87|995.09|991.09|33
1618810270000|2021-04-19 05:31:10|995.46|991.46|995.73|991.73|995.73|991.73|995.29|991.29|23
1618810280000|2021-04-19 05:31:20|995.74|991.74|995.61|991.61|995.78|991.78|995.34|991.34|14
1618810290000|2021-04-19 05:31:30|995.62|991.62|995.88|991.88|995.91|991.91|995.47|991.47|13
1618810300000|2021-04-19 05:31:40|995.85|991.85|997.08|993.08|997.2|993.2|995.85|991.85|21
1618810310000|2021-04-19 05:31:50|997.2|993.2|996.7|992.7|997.2|993.2|995.93|991.93|28
1618810320000|2021-04-19 05:32:00|996.62|992.62|996.28|992.28|996.87|992.87|996.24|992.24|34
1618810330000|2021-04-19 05:32:10|996.54|992.54|998|994|998.02|994.02|996.28|992.28|20
1618810340000|2021-04-19 05:32:20|998.18|994.18|997.51|993.51|998.27|994.27|997.51|993.51|25
1618810350000|2021-04-19 05:32:30|997.52|993.52|997.53|993.53|997.87|993.87|997.42|993.42|27
1618810360000|2021-04-19 05:32:40|997.54|993.54|998.01|994.01|998.01|994.01|997.31|993.31|27
1618810370000|2021-04-19 05:32:50|998.04|994.04|997.91|993.91|998.22|994.22|997.46|993.46|24
1618810380000|2021-04-19 05:33:00|997.84|993.84|998.01|994.01|998.01|994.01|997.29|993.29|29
1618810390000|2021-04-19 05:33:10|998.09|994.09|998.1|994.1|998.19|994.19|997.45|993.45|25
1618810400000|2021-04-19 05:33:20|998.13|994.13|998.08|994.08|998.13|994.13|997.38|993.38|28
1618810410000|2021-04-19 05:33:30|997.99|993.99|998.13|994.13|998.36|994.36|997.07|993.07|25
1618810420000|2021-04-19 05:33:40|998.57|994.57|998.79|994.79|999.07|995.07|998.1|994.1|26
1618810430000|2021-04-19 05:33:50|999.09|995.09|998.34|994.34|999.09|995.09|997.73|993.73|29
1618810440000|2021-04-19 05:34:00|998.31|994.31|998.06|994.06|998.31|994.31|996.89|992.89|30
1618810450000|2021-04-19 05:34:10|997.59|993.59|997.61|993.61|998.29|994.29|997.56|993.56|27
1618810460000|2021-04-19 05:34:20|997.53|993.53|997.45|993.45|997.53|993.53|996.71|992.71|32
1618810470000|2021-04-19 05:34:30|997.89|993.89|996.39|992.39|997.89|993.89|996.39|992.39|30
1618810480000|2021-04-19 05:34:40|996.41|992.41|995.67|991.67|996.74|992.74|995.67|991.67|24
1618810490000|2021-04-19 05:34:50|995.79|991.79|995.55|991.55|995.79|991.79|995.32|991.32|27
1618810500000|2021-04-19 05:35:00|995.53|991.53|995.74|991.74|995.74|991.74|995.53|991.53|15
1618810510000|2021-04-19 05:35:10|995.75|991.75|995.8|991.8|996.2|992.2|995.73|991.73|26
1618810520000|2021-04-19 05:35:20|995.81|991.81|997.3|993.3|997.72|993.72|995.81|991.81|27
1618810530000|2021-04-19 05:35:30|997.34|993.34|998.14|994.14|998.19|994.19|997.17|993.17|24
1618810540000|2021-04-19 05:35:40|998.2|994.2|998.64|994.64|998.66|994.66|998.06|994.06|21
1618810550000|2021-04-19 05:35:50|998.69|994.69|999.09|995.09|999.09|995.09|998.69|994.69|27
1618810560000|2021-04-19 05:36:00|1000.68|996.68|1001|997|1001|997|1000.68|996.68|23
1618810570000|2021-04-19 05:36:10|1000.99|996.99|1001.23|997.23|1001.24|997.24|1000.99|996.99|19
1618810580000|2021-04-19 05:36:20|1001.24|997.24|1000.72|996.72|1001.39|997.39|1000.14|996.14|25
1618810590000|2021-04-19 05:36:30|1000.8|996.8|1000.6|996.6|1000.93|996.93|1000.13|996.13|18
1618810600000|2021-04-19 05:36:40|1000.48|996.48|999.99|995.99|1000.48|996.48|999.66|995.66|34
1618810610000|2021-04-19 05:36:50|999.95|995.95|999.55|995.55|999.96|995.96|999.21|995.21|30
1618810620000|2021-04-19 05:37:00|999.54|995.54|999.31|995.31|999.58|995.58|999.31|995.31|21
1618810630000|2021-04-19 05:37:10|999.16|995.16|999.3|995.3|999.42|995.42|999.15|995.15|28
1618810640000|2021-04-19 05:37:20|999.31|995.31|999.15|995.15|999.32|995.32|998.85|994.85|22
1618810650000|2021-04-19 05:37:30|999.03|995.03|1000.52|996.52|1000.52|996.52|999.03|995.03|24
1618810660000|2021-04-19 05:37:40|1000.55|996.55|1000.82|996.82|1000.82|996.82|1000.54|996.54|15
1618810670000|2021-04-19 05:37:50|1000.86|996.86|1000.27|996.27|1000.89|996.89|999.77|995.77|19
1618810680000|2021-04-19 05:38:00|1000.31|996.31|1000.52|996.52|1000.52|996.52|998.86|994.86|18
1618810690000|2021-04-19 05:38:10|1000.48|996.48|1000.95|996.95|1001.03|997.03|1000.21|996.21|21
1618810700000|2021-04-19 05:38:20|1001.03|997.03|1001.85|997.85|1001.85|997.85|1000.92|996.92|15
1618810710000|2021-04-19 05:38:30|1001.84|997.84|1002.42|998.42|1002.6|998.6|1001.84|997.84|21
1618810720000|2021-04-19 05:38:40|1002.28|998.28|1003.42|999.42|1003.44|999.44|1002.27|998.27|26
1618810730000|2021-04-19 05:38:50|1003.43|999.43|1003.12|999.12|1003.43|999.43|1002.32|998.32|32
1618810740000|2021-04-19 05:39:00|1002.61|998.61|1004.32|1000.32|1004.44|1000.44|1002.61|998.61|28
1618810750000|2021-04-19 05:39:10|1003.54|999.54|1004.21|1000.21|1004.51|1000.51|1003.54|999.54|19
1618810760000|2021-04-19 05:39:20|1004|1000|1002.48|998.48|1004.21|1000.21|1002.43|998.43|30
1618810770000|2021-04-19 05:39:30|1002.42|998.42|1002.45|998.45|1003.36|999.36|1002.42|998.42|24
1618810780000|2021-04-19 05:39:40|1002.61|998.61|1002.25|998.25|1002.61|998.61|1002.06|998.06|35
1618810790000|2021-04-19 05:39:50|1002.24|998.24|1002.38|998.38|1002.44|998.44|1002.03|998.03|19
1618810800000|2021-04-19 05:40:00|1002.39|998.39|1003.08|999.08|1003.83|999.83|1002.36|998.36|26
1618810810000|2021-04-19 05:40:10|1002.93|998.93|1004.4|1000.4|1004.4|1000.4|1002.93|998.93|26
1618810820000|2021-04-19 05:40:20|1002.33|998.33|1003.39|999.39|1004.4|1000.4|1002.33|998.33|27
1618810830000|2021-04-19 05:40:30|1003.38|999.38|1003|999|1003.49|999.49|1002.78|998.78|40
1618810840000|2021-04-19 05:40:40|1003.04|999.04|1002.58|998.58|1003.04|999.04|1002.46|998.46|35
1618810850000|2021-04-19 05:40:50|1002.63|998.63|1002.07|998.07|1002.68|998.68|1002.07|998.07|16
1618810860000|2021-04-19 05:41:00|1001.99|997.99|1001.98|997.98|1002.28|998.28|1001.82|997.82|33
1618810870000|2021-04-19 05:41:10|1001.82|997.82|1002.32|998.32|1002.55|998.55|1001.58|997.58|21
1618810880000|2021-04-19 05:41:20|1002.33|998.33|1003.18|999.18|1003.41|999.41|1001.58|997.58|30
1618810890000|2021-04-19 05:41:30|1003.2|999.2|1003.24|999.24|1003.33|999.33|1003.14|999.14|17
1618810900000|2021-04-19 05:41:40|1003.23|999.23|1002.84|998.84|1003.63|999.63|1002.19|998.19|23
1618810910000|2021-04-19 05:41:50|1002.8|998.8|1002.94|998.94|1002.94|998.94|1001.93|997.93|16
1618810920000|2021-04-19 05:42:00|1003.1|999.1|1002.41|998.41|1003.64|999.64|1001.94|997.94|31
1618810930000|2021-04-19 05:42:10|1002.92|998.92|1004.24|1000.24|1004.24|1000.24|1002.92|998.92|23
1618810940000|2021-04-19 05:42:20|1004.37|1000.37|1004.19|1000.19|1005.05|1001.05|1003.84|999.84|28
1618810950000|2021-04-19 05:42:30|1003.88|999.88|1003.91|999.91|1004.08|1000.08|1003.77|999.77|15
1618810960000|2021-04-19 05:42:40|1003.92|999.92|1003.81|999.81|1003.92|999.92|1003.42|999.42|15
1618810970000|2021-04-19 05:42:50|1003.85|999.85|1003.77|999.77|1003.85|999.85|1003.41|999.41|22
1618810980000|2021-04-19 05:43:00|1003.78|999.78|1004.26|1000.26|1004.26|1000.26|1003.78|999.78|25
1618810990000|2021-04-19 05:43:10|1004.19|1000.19|1003.73|999.73|1004.19|1000.19|1003.54|999.54|13
1618811000000|2021-04-19 05:43:20|1003.74|999.74|1002.08|998.08|1003.78|999.78|1001.96|997.96|36
1618811010000|2021-04-19 05:43:30|1001.89|997.89|1001.09|997.09|1002.1|998.1|1001.02|997.02|34
1618811020000|2021-04-19 05:43:40|1000.97|996.97|1000.63|996.63|1000.97|996.97|999.63|995.63|40
1618811030000|2021-04-19 05:43:50|1000.61|996.61|1000.22|996.22|1000.92|996.92|1000.19|996.19|32
1618811040000|2021-04-19 05:44:00|1000.21|996.21|1000.73|996.73|1000.92|996.92|999.59|995.59|30
1618811050000|2021-04-19 05:44:10|1000.66|996.66|1002.81|998.81|1002.89|998.89|1000.66|996.66|28
1618811060000|2021-04-19 05:44:20|1002.78|998.78|1002.17|998.17|1002.78|998.78|1001.8|997.8|32
1618811070000|2021-04-19 05:44:30|1002.19|998.19|1002.92|998.92|1002.92|998.92|1002.19|998.19|28
1618811080000|2021-04-19 05:44:40|1002.96|998.96|1003.17|999.17|1003.19|999.19|1002.54|998.54|28
1618811090000|2021-04-19 05:44:50|1003.15|999.15|1002.87|998.87|1003.22|999.22|1002.51|998.51|22
1618811100000|2021-04-19 05:45:00|1002.85|998.85|1003.07|999.07|1003.32|999.32|1002.85|998.85|26
1618811110000|2021-04-19 05:45:10|1003.15|999.15|1004.72|1000.72|1004.72|1000.72|1003.14|999.14|32
1618811120000|2021-04-19 05:45:20|1004.5|1000.5|1003.77|999.77|1004.7|1000.7|1003.36|999.36|30
1618811130000|2021-04-19 05:45:30|1003.76|999.76|1003.9|999.9|1004.17|1000.17|1003.02|999.02|34
1618811140000|2021-04-19 05:45:40|1003.62|999.62|1003.34|999.34|1003.81|999.81|1003.28|999.28|25
1618811150000|2021-04-19 05:45:50|1003.47|999.47|1003.1|999.1|1003.47|999.47|1002.87|998.87|29
1618811160000|2021-04-19 05:46:00|1003.12|999.12|1003.52|999.52|1003.63|999.63|1003.05|999.05|27
1618811170000|2021-04-19 05:46:10|1003.53|999.53|1004.31|1000.31|1004.31|1000.31|1003.4|999.4|29
1618811180000|2021-04-19 05:46:20|1003.88|999.88|1004.18|1000.18|1004.5|1000.5|1003.76|999.76|32
1618811190000|2021-04-19 05:46:30|1004.69|1000.69|1004.36|1000.36|1004.88|1000.88|1004.28|1000.28|29
1618811200000|2021-04-19 05:46:40|1004.3|1000.3|1004.11|1000.11|1004.55|1000.55|1003.8|999.8|38
1618811210000|2021-04-19 05:46:50|1004.18|1000.18|1004.72|1000.72|1004.73|1000.73|1003.77|999.77|32
1618811220000|2021-04-19 05:47:00|1004.7|1000.7|1004.77|1000.77|1004.9|1000.9|1004.25|1000.25|31
1618811230000|2021-04-19 05:47:10|1005.04|1001.04|1005|1001|1005.39|1001.39|1004.69|1000.69|35
1618811240000|2021-04-19 05:47:20|1004.8|1000.8|1005.39|1001.39|1005.86|1001.86|1004.8|1000.8|29
1618811250000|2021-04-19 05:47:30|1005.43|1001.43|1006.52|1002.52|1006.93|1002.93|1005.43|1001.43|37
1618811260000|2021-04-19 05:47:40|1006.53|1002.53|1006.41|1002.41|1007.18|1003.18|1006.41|1002.41|33
1618811270000|2021-04-19 05:47:50|1006.42|1002.42|1006.26|1002.26|1006.44|1002.44|1006.26|1002.26|25
1618811280000|2021-04-19 05:48:00|1006.25|1002.25|1005.52|1001.52|1006.25|1002.25|1005.41|1001.41|21
1618811290000|2021-04-19 05:48:10|1005.54|1001.54|1005.31|1001.31|1006.12|1002.12|1005.31|1001.31|28
1618811300000|2021-04-19 05:48:20|1005.17|1001.17|1005.21|1001.21|1005.51|1001.51|1004.87|1000.87|33
1618811310000|2021-04-19 05:48:30|1005.2|1001.2|1006|1002|1006|1002|1005.19|1001.19|27
1618811320000|2021-04-19 05:48:40|1006.02|1002.02|1005.97|1001.97|1006.42|1002.42|1005.92|1001.92|30
1618811330000|2021-04-19 05:48:50|1005.98|1001.98|1005.7|1001.7|1007.02|1003.02|1005.7|1001.7|31
1618811340000|2021-04-19 05:49:00|1005.72|1001.72|1006.88|1002.88|1007.29|1003.29|1005.5|1001.5|35
1618811350000|2021-04-19 05:49:10|1006.89|1002.89|1005.88|1001.88|1006.89|1002.89|1005.75|1001.75|27
1618811360000|2021-04-19 05:49:20|1005.82|1001.82|1006.43|1002.43|1006.43|1002.43|1005.73|1001.73|33
1618811370000|2021-04-19 05:49:30|1006.46|1002.46|1006.06|1002.06|1006.47|1002.47|1005.65|1001.65|36
1618811380000|2021-04-19 05:49:40|1006.14|1002.14|1005.75|1001.75|1006.33|1002.33|1005.68|1001.68|30
1618811390000|2021-04-19 05:49:50|1005.84|1001.84|1004.43|1000.43|1005.91|1001.91|1004.35|1000.35|37
1618811400000|2021-04-19 05:50:00|1004.39|1000.39|1004.13|1000.13|1004.99|1000.99|1004.02|1000.02|38
1618811410000|2021-04-19 05:50:10|1004.12|1000.12|1004.25|1000.25|1004.32|1000.32|1003.96|999.96|30
1618811420000|2021-04-19 05:50:20|1004.17|1000.17|1004.11|1000.11|1004.46|1000.46|1004|1000|29
1618811430000|2021-04-19 05:50:30|1004.12|1000.12|1003.03|999.03|1004.12|1000.12|1002.94|998.94|34
1618811440000|2021-04-19 05:50:40|1003.05|999.05|1002.67|998.67|1003.08|999.08|1002.65|998.65|36
1618811450000|2021-04-19 05:50:50|1002.65|998.65|1002.66|998.66|1003.04|999.04|1002.65|998.65|24
1618811460000|2021-04-19 05:51:00|1002.47|998.47|1001.13|997.13|1002.47|998.47|1001.11|997.11|36
1618811470000|2021-04-19 05:51:10|1001.14|997.14|1001.13|997.13|1001.41|997.41|1000.89|996.89|33
1618811480000|2021-04-19 05:51:20|1001.1|997.1|1000.66|996.66|1001.19|997.19|1000.66|996.66|21
1618811490000|2021-04-19 05:51:30|1000.73|996.73|1000.31|996.31|1000.73|996.73|1000.16|996.16|20
1618811500000|2021-04-19 05:51:40|1000.28|996.28|1000.68|996.68|1000.68|996.68|1000.22|996.22|24
1618811510000|2021-04-19 05:51:50|1000.64|996.64|999.84|995.84|1000.69|996.69|999.04|995.04|30
1618811520000|2021-04-19 05:52:00|999.78|995.78|999.89|995.89|999.99|995.99|999.47|995.47|32
1618811530000|2021-04-19 05:52:10|999.93|995.93|1001.36|997.36|1001.36|997.36|999.92|995.92|38
1618811540000|2021-04-19 05:52:20|1000.94|996.94|1002.21|998.21|1002.48|998.48|1000.81|996.81|30
1618811550000|2021-04-19 05:52:30|1002.15|998.15|1002.76|998.76|1002.76|998.76|1001.65|997.65|32
1618811560000|2021-04-19 05:52:40|1002.69|998.69|1002.91|998.91|1003.01|999.01|1002.69|998.69|21
1618811570000|2021-04-19 05:52:50|1002.6|998.6|1002.54|998.54|1003.27|999.27|1002.14|998.14|31
1618811580000|2021-04-19 05:53:00|1002.34|998.34|1001.78|997.78|1002.47|998.47|1001.76|997.76|35
1618811590000|2021-04-19 05:53:10|1001.77|997.77|1001.87|997.87|1002.24|998.24|1001.72|997.72|31
1618811600000|2021-04-19 05:53:20|1001.88|997.88|1001.68|997.68|1001.88|997.88|1001.44|997.44|32
1618811610000|2021-04-19 05:53:30|1001.67|997.67|1001.2|997.2|1001.69|997.69|1001.1|997.1|22
1618811620000|2021-04-19 05:53:40|1001.19|997.19|1000.74|996.74|1001.19|997.19|1000.22|996.22|30
1618811630000|2021-04-19 05:53:50|1000.73|996.73|1000.5|996.5|1000.79|996.79|1000.4|996.4|36
1618811640000|2021-04-19 05:54:00|1000.55|996.55|1000.35|996.35|1000.86|996.86|1000.29|996.29|32
1618811650000|2021-04-19 05:54:10|1000.4|996.4|1000.11|996.11|1000.98|996.98|1000.08|996.08|33
1618811660000|2021-04-19 05:54:20|1000.1|996.1|1000.39|996.39|1000.39|996.39|1000.05|996.05|24
1618811670000|2021-04-19 05:54:30|1000.69|996.69|1000.86|996.86|1000.88|996.88|1000.52|996.52|26
1618811680000|2021-04-19 05:54:40|1000.78|996.78|1000.43|996.43|1000.88|996.88|1000.37|996.37|33
1618811690000|2021-04-19 05:54:50|1000.48|996.48|999.99|995.99|1000.55|996.55|999.99|995.99|31
1618811700000|2021-04-19 05:55:00|1000|996|999.71|995.71|1000.07|996.07|999.42|995.42|32
1618811710000|2021-04-19 05:55:10|999.68|995.68|998.96|994.96|999.68|995.68|998.83|994.83|35
1618811720000|2021-04-19 05:55:20|998.93|994.93|997.68|993.68|998.93|994.93|997.64|993.64|37
1618811730000|2021-04-19 05:55:30|997.74|993.74|996.26|992.26|997.74|993.74|996.26|992.26|34
1618811740000|2021-04-19 05:55:40|996.33|992.33|996.6|992.6|996.7|992.7|995.85|991.85|36
1618811750000|2021-04-19 05:55:50|996.62|992.62|995.13|991.13|996.62|992.62|995.13|991.13|27
1618811760000|2021-04-19 05:56:00|995.02|991.02|995.32|991.32|995.86|991.86|995.02|991.02|36
1618811770000|2021-04-19 05:56:10|995.36|991.36|995.52|991.52|995.93|991.93|995.36|991.36|32
1618811780000|2021-04-19 05:56:20|995.55|991.55|995.76|991.76|995.96|991.96|994.95|990.95|38
1618811790000|2021-04-19 05:56:30|995.81|991.81|995.54|991.54|995.82|991.82|995.53|991.53|20
1618811800000|2021-04-19 05:56:40|995.53|991.53|995.01|991.01|995.65|991.65|995.01|991.01|20
1618811810000|2021-04-19 05:56:50|995.22|991.22|996.27|992.27|996.5|992.5|995.02|991.02|24
1618811820000|2021-04-19 05:57:00|996.09|992.09|995.82|991.82|996.11|992.11|995.71|991.71|14
1618811830000|2021-04-19 05:57:10|995.83|991.83|996.4|992.4|996.4|992.4|995.83|991.83|18
1618811840000|2021-04-19 05:57:20|996.62|992.62|997.46|993.46|997.62|993.62|996.19|992.19|32
1618811850000|2021-04-19 05:57:30|997.27|993.27|995.6|991.6|997.27|993.27|995.52|991.52|27
1618811860000|2021-04-19 05:57:40|995.61|991.61|995.89|991.89|996.13|992.13|995.6|991.6|29
1618811870000|2021-04-19 05:57:50|995.92|991.92|994.74|990.74|996.06|992.06|994.73|990.73|28
1618811880000|2021-04-19 05:58:00|994.72|990.72|993.82|989.82|994.9|990.9|993.66|989.66|37
1618811890000|2021-04-19 05:58:10|993.62|989.62|992.78|988.78|993.68|989.68|991.92|987.92|28
1618811900000|2021-04-19 05:58:20|992.66|988.66|992.84|988.84|993.47|989.47|992.36|988.36|38
1618811910000|2021-04-19 05:58:30|992.86|988.86|993.24|989.24|993.82|989.82|992.6|988.6|30
1618811920000|2021-04-19 05:58:40|992.93|988.93|992.91|988.91|993.09|989.09|992.19|988.19|35
1618811930000|2021-04-19 05:58:50|992.92|988.92|991.41|987.41|992.92|988.92|991.28|987.28|36
1618811940000|2021-04-19 05:59:00|991.39|987.39|991.39|987.39|991.8|987.8|990.69|986.69|37
1618811950000|2021-04-19 05:59:10|991.32|987.32|990.28|986.28|992.39|988.39|990.27|986.27|37
1618811960000|2021-04-19 05:59:20|990.36|986.36|989.58|985.58|990.98|986.98|989.53|985.53|35
1618811970000|2021-04-19 05:59:30|989.73|985.73|989.12|985.12|989.9|985.9|989.12|985.12|33
1618811980000|2021-04-19 05:59:40|988.59|984.59|987.08|983.08|988.59|984.59|986.97|982.97|37
1618811990000|2021-04-19 05:59:50|987.06|983.06|988.01|984.01|988.07|984.07|987.04|983.04|36
1618812000000|2021-04-19 06:00:00|988.02|984.02|987.24|983.24|988.02|984.02|987.03|983.03|30
1618812010000|2021-04-19 06:00:10|987.28|983.28|988.48|984.48|989.1|985.1|987.24|983.24|28
1618812020000|2021-04-19 06:00:20|988.49|984.49|988.74|984.74|988.74|984.74|988.23|984.23|31
1618812030000|2021-04-19 06:00:30|988.83|984.83|990.23|986.23|990.49|986.49|988.83|984.83|27
1618812040000|2021-04-19 06:00:40|990.24|986.24|992.62|988.62|992.67|988.67|990.23|986.23|29
1618812050000|2021-04-19 06:00:50|992.61|988.61|992.8|988.8|992.8|988.8|991.96|987.96|29
1618812060000|2021-04-19 06:01:00|992.73|988.73|993.04|989.04|993.05|989.05|992.73|988.73|29
1618812070000|2021-04-19 06:01:10|993.06|989.06|990.94|986.94|993.13|989.13|990.45|986.45|35
1618812080000|2021-04-19 06:01:20|990.88|986.88|992.22|988.22|992.22|988.22|990.67|986.67|37
1618812090000|2021-04-19 06:01:30|992.24|988.24|992.63|988.63|992.65|988.65|991.89|987.89|32
1618812100000|2021-04-19 06:01:40|992.65|988.65|993.23|989.23|993.31|989.31|992.65|988.65|23
1618812110000|2021-04-19 06:01:50|993.24|989.24|992.98|988.98|993.54|989.54|991.26|987.26|21
1618812120000|2021-04-19 06:02:00|993|989|993.43|989.43|993.43|989.43|993|989|27
1618812130000|2021-04-19 06:02:10|993.57|989.57|993.6|989.6|993.6|989.6|993.44|989.44|13
1618812140000|2021-04-19 06:02:20|993.92|989.92|993.57|989.57|993.92|989.92|993.42|989.42|30
1618812150000|2021-04-19 06:02:30|993.56|989.56|993.68|989.68|994.62|990.62|993.46|989.46|29
1618812160000|2021-04-19 06:02:40|993.7|989.7|994.67|990.67|994.67|990.67|993.66|989.66|18
1618812170000|2021-04-19 06:02:50|994.65|990.65|994.08|990.08|994.65|990.65|993.6|989.6|31
1618812180000|2021-04-19 06:03:00|993.98|989.98|994.3|990.3|994.45|990.45|993.98|989.98|22
1618812190000|2021-04-19 06:03:10|994.25|990.25|994.17|990.17|994.9|990.9|994.17|990.17|31
1618812200000|2021-04-19 06:03:20|994.16|990.16|994.39|990.39|994.42|990.42|993.98|989.98|33
1618812210000|2021-04-19 06:03:30|994.38|990.38|994.39|990.39|995.08|991.08|994.27|990.27|33
1618812220000|2021-04-19 06:03:40|994.33|990.33|994.81|990.81|995.04|991.04|994.32|990.32|25
1618812230000|2021-04-19 06:03:50|994.8|990.8|995.87|991.87|996.51|992.51|994.8|990.8|33
1618812240000|2021-04-19 06:04:00|996.02|992.02|995.23|991.23|996.04|992.04|994.76|990.76|36
1618812250000|2021-04-19 06:04:10|995.14|991.14|994.92|990.92|995.41|991.41|994.92|990.92|27
1618812260000|2021-04-19 06:04:20|994.45|990.45|995.34|991.34|995.48|991.48|994.24|990.24|37
1618812270000|2021-04-19 06:04:30|995.28|991.28|995.67|991.67|996.25|992.25|995.28|991.28|36
1618812280000|2021-04-19 06:04:40|995.6|991.6|995.77|991.77|995.84|991.84|995.28|991.28|32
1618812290000|2021-04-19 06:04:50|995.8|991.8|995.97|991.97|995.97|991.97|995.69|991.69|18
1618812300000|2021-04-19 06:05:00|996.04|992.04|995.66|991.66|996.15|992.15|995.32|991.32|23
1618812310000|2021-04-19 06:05:10|995.78|991.78|996.13|992.13|996.15|992.15|995.51|991.51|29
1618812320000|2021-04-19 06:05:20|996.09|992.09|996.71|992.71|996.71|992.71|996.02|992.02|36
1618812330000|2021-04-19 06:05:30|996.69|992.69|997|993|997.11|993.11|996.57|992.57|32
1618812340000|2021-04-19 06:05:40|997.1|993.1|996.62|992.62|997.23|993.23|996.25|992.25|33
1618812350000|2021-04-19 06:05:50|996.65|992.65|997.06|993.06|997.09|993.09|996.65|992.65|29
1618812360000|2021-04-19 06:06:00|997.02|993.02|996.8|992.8|997.07|993.07|995.18|991.18|33
1618812370000|2021-04-19 06:06:10|996.83|992.83|996.99|992.99|996.99|992.99|996.81|992.81|22
1618812380000|2021-04-19 06:06:20|997|993|997.07|993.07|997.07|993.07|996.46|992.46|30
1618812390000|2021-04-19 06:06:30|997.09|993.09|996.9|992.9|997.09|993.09|996.69|992.69|22
1618812400000|2021-04-19 06:06:40|996.73|992.73|997.5|993.5|997.56|993.56|996.62|992.62|22
1618812410000|2021-04-19 06:06:50|997.51|993.51|996.95|992.95|997.51|993.51|996.93|992.93|23
1618812420000|2021-04-19 06:07:00|996.82|992.82|997.35|993.35|997.35|993.35|996.74|992.74|31
1618812430000|2021-04-19 06:07:10|997.38|993.38|997.47|993.47|997.52|993.52|997.18|993.18|23
1618812440000|2021-04-19 06:07:20|997.46|993.46|997.26|993.26|997.46|993.46|997.26|993.26|20
1618812450000|2021-04-19 06:07:30|997.25|993.25|997.46|993.46|997.46|993.46|997.25|993.25|19
1618812460000|2021-04-19 06:07:40|997.42|993.42|996.87|992.87|997.44|993.44|996.58|992.58|36
1618812470000|2021-04-19 06:07:50|996.88|992.88|996.82|992.82|996.92|992.92|996.71|992.71|26
1618812480000|2021-04-19 06:08:00|996.9|992.9|996.67|992.67|997.01|993.01|996.54|992.54|27
1618812490000|2021-04-19 06:08:10|996.66|992.66|996.34|992.34|996.66|992.66|996.23|992.23|26
1618812500000|2021-04-19 06:08:20|996.29|992.29|996.35|992.35|996.4|992.4|996.07|992.07|29
1618812510000|2021-04-19 06:08:30|996.36|992.36|996.22|992.22|996.41|992.41|995.97|991.97|30
1618812520000|2021-04-19 06:08:40|996.18|992.18|995.73|991.73|996.18|992.18|995.58|991.58|29
1618812530000|2021-04-19 06:08:50|995.74|991.74|994.44|990.44|995.74|991.74|994.39|990.39|34
1618812540000|2021-04-19 06:09:00|994.47|990.47|994.22|990.22|994.48|990.48|993.84|989.84|25
1618812550000|2021-04-19 06:09:10|994.21|990.21|993.34|989.34|994.21|990.21|993.12|989.12|32
1618812560000|2021-04-19 06:09:20|993.35|989.35|992.67|988.67|993.44|989.44|992.54|988.54|30
1618812570000|2021-04-19 06:09:30|992.74|988.74|991.53|987.53|992.74|988.74|991.51|987.51|27
1618812580000|2021-04-19 06:09:40|991.47|987.47|991.38|987.38|991.63|987.63|991.24|987.24|34
1618812590000|2021-04-19 06:09:50|991.3|987.3|991.8|987.8|992.13|988.13|991.26|987.26|33
1618812600000|2021-04-19 06:10:00|991.93|987.93|992.53|988.53|992.53|988.53|991.91|987.91|31
1618812610000|2021-04-19 06:10:10|992.52|988.52|993.27|989.27|993.29|989.29|992.16|988.16|29
1618812620000|2021-04-19 06:10:20|993.26|989.26|993.26|989.26|993.34|989.34|993.11|989.11|27
1618812630000|2021-04-19 06:10:30|993.28|989.28|993.21|989.21|993.36|989.36|992.43|988.43|28
1618812640000|2021-04-19 06:10:40|993.24|989.24|993.53|989.53|993.53|989.53|993.24|989.24|18
1618812650000|2021-04-19 06:10:50|993.54|989.54|994.24|990.24|994.41|990.41|993.54|989.54|17
1618812660000|2021-04-19 06:11:00|994.25|990.25|994.78|990.78|994.78|990.78|994.25|990.25|26
1618812670000|2021-04-19 06:11:10|994.85|990.85|995.8|991.8|995.8|991.8|994.64|990.64|14
1618812680000|2021-04-19 06:11:20|995.84|991.84|995.99|991.99|996.29|992.29|994.66|990.66|30
1618812690000|2021-04-19 06:11:30|996.01|992.01|996.53|992.53|996.6|992.6|995.73|991.73|22
1618812700000|2021-04-19 06:11:40|996.57|992.57|996.6|992.6|996.6|992.6|996.14|992.14|21
1618812710000|2021-04-19 06:11:50|996.58|992.58|996.53|992.53|996.63|992.63|996.03|992.03|26
1618812720000|2021-04-19 06:12:00|996.54|992.54|995.86|991.86|996.54|992.54|995.85|991.85|25
1618812730000|2021-04-19 06:12:10|995.79|991.79|995.97|991.97|996|992|995.6|991.6|35
1618812740000|2021-04-19 06:12:20|995.98|991.98|997.24|993.24|997.31|993.31|995.98|991.98|33
1618812750000|2021-04-19 06:12:30|997.25|993.25|997.28|993.28|997.28|993.28|996.81|992.81|22
1618812760000|2021-04-19 06:12:40|997.31|993.31|998.07|994.07|998.07|994.07|997.22|993.22|16
1618812770000|2021-04-19 06:12:50|998.19|994.19|998.48|994.48|998.48|994.48|998|994|26
1618812780000|2021-04-19 06:13:00|998.49|994.49|998.95|994.95|999.17|995.17|998.49|994.49|12
1618812790000|2021-04-19 06:13:10|998.96|994.96|999.14|995.14|999.33|995.33|998.54|994.54|22
1618812800000|2021-04-19 06:13:20|999.15|995.15|998.13|994.13|999.23|995.23|998.13|994.13|22
1618812810000|2021-04-19 06:13:30|998.05|994.05|997.45|993.45|998.39|994.39|997.3|993.3|37
1618812820000|2021-04-19 06:13:40|997.44|993.44|997.96|993.96|998.05|994.05|997.44|993.44|30
1618812830000|2021-04-19 06:13:50|997.95|993.95|998.56|994.56|998.59|994.59|997.94|993.94|17
1618812840000|2021-04-19 06:14:00|998.52|994.52|998.61|994.61|998.65|994.65|997.8|993.8|26
1618812850000|2021-04-19 06:14:10|998.63|994.63|999.18|995.18|999.18|995.18|998.63|994.63|24
1618812860000|2021-04-19 06:14:20|999.14|995.14|998.65|994.65|999.49|995.49|998.65|994.65|24
1618812870000|2021-04-19 06:14:30|998.59|994.59|998.25|994.25|999.06|995.06|998.06|994.06|26
1618812880000|2021-04-19 06:14:40|998.26|994.26|998.33|994.33|998.39|994.39|997.46|993.46|24
1618812890000|2021-04-19 06:14:50|998.32|994.32|997.56|993.56|998.41|994.41|997.43|993.43|26
1618812900000|2021-04-19 06:15:00|997.55|993.55|996.48|992.48|997.55|993.55|996.25|992.25|33
1618812910000|2021-04-19 06:15:10|996.5|992.5|996.34|992.34|996.6|992.6|996.17|992.17|29
1618812920000|2021-04-19 06:15:20|996.4|992.4|996.46|992.46|996.57|992.57|996.32|992.32|30
1618812930000|2021-04-19 06:15:30|996.44|992.44|995.32|991.32|996.44|992.44|995|991|30
1618812940000|2021-04-19 06:15:40|995.16|991.16|995.28|991.28|995.74|991.74|994.84|990.84|29
1618812950000|2021-04-19 06:15:50|995.22|991.22|995.59|991.59|995.59|991.59|994.66|990.66|30
1618812960000|2021-04-19 06:16:00|995.57|991.57|994.41|990.41|995.57|991.57|994.41|990.41|36
1618812970000|2021-04-19 06:16:10|994.36|990.36|993.08|989.08|994.37|990.37|992.68|988.68|35
1618812980000|2021-04-19 06:16:20|993.07|989.07|992.8|988.8|993.27|989.27|992.53|988.53|30
1618812990000|2021-04-19 06:16:30|992.81|988.81|993.69|989.69|993.69|989.69|992.54|988.54|27
1618813000000|2021-04-19 06:16:40|993.71|989.71|994.24|990.24|994.67|990.67|993.59|989.59|30
1618813010000|2021-04-19 06:16:50|993.99|989.99|993.83|989.83|993.99|989.99|993.61|989.61|21
1618813020000|2021-04-19 06:17:00|993.82|989.82|993.27|989.27|993.93|989.93|993.26|989.26|22
1618813030000|2021-04-19 06:17:10|993.29|989.29|994.17|990.17|994.17|990.17|993.01|989.01|28
1618813040000|2021-04-19 06:17:20|994.21|990.21|994.62|990.62|994.62|990.62|994.21|990.21|29
1618813050000|2021-04-19 06:17:30|994.63|990.63|994.72|990.72|995.13|991.13|994.55|990.55|16
1618813060000|2021-04-19 06:17:40|994.99|990.99|995.55|991.55|995.65|991.65|994.54|990.54|16
1618813070000|2021-04-19 06:17:50|995.64|991.64|996.7|992.7|996.96|992.96|995.64|991.64|31
1618813080000|2021-04-19 06:18:00|996.78|992.78|997.72|993.72|997.98|993.98|996.78|992.78|26
1618813090000|2021-04-19 06:18:10|997.73|993.73|997.76|993.76|997.84|993.84|997.13|993.13|34
1618813100000|2021-04-19 06:18:20|997.77|993.77|999.24|995.24|999.31|995.31|997.77|993.77|31
1618813110000|2021-04-19 06:18:30|999.25|995.25|999.45|995.45|999.45|995.45|998.98|994.98|29
1618813120000|2021-04-19 06:18:40|999.46|995.46|1003.19|999.19|1003.26|999.26|999.04|995.04|29
1618813130000|2021-04-19 06:18:50|1003.24|999.24|1002.77|998.77|1003.29|999.29|1001.75|997.75|29
1618813140000|2021-04-19 06:19:00|1002.68|998.68|1001.11|997.11|1002.68|998.68|1001.11|997.11|33
1618813150000|2021-04-19 06:19:10|1001.13|997.13|1001.12|997.12|1001.57|997.57|1000.72|996.72|35
1618813160000|2021-04-19 06:19:20|1001.09|997.09|1000.59|996.59|1001.84|997.84|1000.56|996.56|34
1618813170000|2021-04-19 06:19:30|1000.55|996.55|1000.64|996.64|1000.98|996.98|1000.48|996.48|32
1618813180000|2021-04-19 06:19:40|1000.63|996.63|1000.69|996.69|1000.93|996.93|1000.28|996.28|30
1618813190000|2021-04-19 06:19:50|1000.66|996.66|1000.82|996.82|1001.84|997.84|1000.66|996.66|30
1618813200000|2021-04-19 06:20:00|1000.67|996.67|1001.36|997.36|1001.67|997.67|1000.67|996.67|32
1618813210000|2021-04-19 06:20:10|1000.82|996.82|1001.53|997.53|1002.15|998.15|1000.62|996.62|29
1618813220000|2021-04-19 06:20:20|1001.57|997.57|1002.94|998.94|1003.37|999.37|1001.34|997.34|23
1618813230000|2021-04-19 06:20:30|1003.04|999.04|1002.57|998.57|1003.06|999.06|1001.95|997.95|29
1618813240000|2021-04-19 06:20:40|1001.92|997.92|1001.32|997.32|1002.51|998.51|1001.32|997.32|28
1618813250000|2021-04-19 06:20:50|1002.5|998.5|1002.9|998.9|1003.01|999.01|1002.42|998.42|32
1618813260000|2021-04-19 06:21:00|1002.92|998.92|1002.67|998.67|1003.77|999.77|1002.54|998.54|30
1618813270000|2021-04-19 06:21:10|1002.68|998.68|1002.65|998.65|1002.8|998.8|1002.48|998.48|29
1618813280000|2021-04-19 06:21:20|1002.76|998.76|1002.62|998.62|1002.76|998.76|1002.61|998.61|22
1618813290000|2021-04-19 06:21:30|1002.61|998.61|1000.72|996.72|1002.64|998.64|1000.72|996.72|27
1618813300000|2021-04-19 06:21:40|1000.75|996.75|1000.33|996.33|1000.75|996.75|999.82|995.82|29
1618813310000|2021-04-19 06:21:50|1000.06|996.06|1000.09|996.09|1000.37|996.37|999.65|995.65|32
1618813320000|2021-04-19 06:22:00|1000.12|996.12|1000.78|996.78|1000.9|996.9|1000.11|996.11|29
1618813330000|2021-04-19 06:22:10|1000.79|996.79|1000.81|996.81|1001.01|997.01|1000.56|996.56|19
1618813340000|2021-04-19 06:22:20|1000.24|996.24|1000.03|996.03|1000.72|996.72|1000.03|996.03|25
1618813350000|2021-04-19 06:22:30|1000.16|996.16|999.79|995.79|1000.17|996.17|999.6|995.6|17
1618813360000|2021-04-19 06:22:40|999.8|995.8|998.94|994.94|999.87|995.87|998.92|994.92|21
1618813370000|2021-04-19 06:22:50|998.82|994.82|999.37|995.37|999.87|995.87|998.72|994.72|35
1618813380000|2021-04-19 06:23:00|999.59|995.59|1000.33|996.33|1001.19|997.19|999.59|995.59|29
1618813390000|2021-04-19 06:23:10|1000.52|996.52|1000.44|996.44|1000.88|996.88|999.92|995.92|32
1618813400000|2021-04-19 06:23:20|1000.47|996.47|999.26|995.26|1000.66|996.66|998.91|994.91|24
1618813410000|2021-04-19 06:23:30|999.31|995.31|999.1|995.1|999.51|995.51|999|995|25
1618813420000|2021-04-19 06:23:40|999.12|995.12|999.81|995.81|999.88|995.88|998.87|994.87|31
1618813430000|2021-04-19 06:23:50|1000|996|1000.01|996.01|1000.53|996.53|999.8|995.8|30
1618813440000|2021-04-19 06:24:00|1000|996|1000.59|996.59|1000.62|996.62|999.97|995.97|29
1618813450000|2021-04-19 06:24:10|1000.65|996.65|1001.66|997.66|1002.13|998.13|1000.65|996.65|27
1618813460000|2021-04-19 06:24:20|1001.47|997.47|1000.78|996.78|1001.47|997.47|1000.51|996.51|31
1618813470000|2021-04-19 06:24:30|1000.77|996.77|1001.21|997.21|1001.23|997.23|1000.77|996.77|11
1618813480000|2021-04-19 06:24:40|1001.23|997.23|1000.81|996.81|1001.33|997.33|1000.77|996.77|30
1618813490000|2021-04-19 06:24:50|1000.86|996.86|1001.01|997.01|1001.01|997.01|1000.79|996.79|10
1618813500000|2021-04-19 06:25:00|1001.02|997.02|999.62|995.62|1001.02|997.02|999.62|995.62|28
1618813510000|2021-04-19 06:25:10|999.42|995.42|999.48|995.48|999.48|995.48|999.42|995.42|12
1618813520000|2021-04-19 06:25:20|999.49|995.49|999.11|995.11|999.56|995.56|999.1|995.1|21
1618813530000|2021-04-19 06:25:30|999.12|995.12|999.61|995.61|999.62|995.62|999.12|995.12|14
1618813540000|2021-04-19 06:25:40|999.64|995.64|999.72|995.72|999.93|995.93|999.48|995.48|29
1618813550000|2021-04-19 06:25:50|999.76|995.76|1000.82|996.82|1000.82|996.82|999.71|995.71|25
1618813560000|2021-04-19 06:26:00|1000.83|996.83|1000.89|996.89|1001.44|997.44|1000.32|996.32|28
1618813570000|2021-04-19 06:26:10|1000.93|996.93|1002.15|998.15|1002.15|998.15|1000.79|996.79|32
1618813580000|2021-04-19 06:26:20|1002.34|998.34|1001.78|997.78|1002.36|998.36|1001.24|997.24|32
1618813590000|2021-04-19 06:26:30|1001.83|997.83|1000.66|996.66|1001.92|997.92|1000.35|996.35|35
1618813600000|2021-04-19 06:26:40|1000.84|996.84|1000.17|996.17|1000.84|996.84|1000.1|996.1|30
1618813610000|2021-04-19 06:26:50|1000.16|996.16|1000.56|996.56|1000.56|996.56|999.47|995.47|25
1618813620000|2021-04-19 06:27:00|1000.22|996.22|1000.15|996.15|1000.39|996.39|999.65|995.65|28
1618813630000|2021-04-19 06:27:10|1000.16|996.16|999.79|995.79|1000.16|996.16|999.69|995.69|29
1618813640000|2021-04-19 06:27:20|999.96|995.96|1000.29|996.29|1000.33|996.33|999.96|995.96|21
1618813650000|2021-04-19 06:27:30|1000.3|996.3|999.98|995.98|1000.5|996.5|999.63|995.63|15
1618813660000|2021-04-19 06:27:40|999.77|995.77|999.75|995.75|1000.1|996.1|999.73|995.73|30
1618813670000|2021-04-19 06:27:50|999.78|995.78|999.34|995.34|999.86|995.86|999.27|995.27|24
1618813680000|2021-04-19 06:28:00|999.55|995.55|1000.18|996.18|1000.36|996.36|999.55|995.55|18
1618813690000|2021-04-19 06:28:10|1000.2|996.2|1000.67|996.67|1001.33|997.33|999.78|995.78|27
1618813700000|2021-04-19 06:28:20|1001.38|997.38|1001.84|997.84|1001.84|997.84|1000.48|996.48|31
1618813710000|2021-04-19 06:28:30|1001.92|997.92|1002.01|998.01|1002.59|998.59|1001.22|997.22|30
1618813720000|2021-04-19 06:28:40|1002.15|998.15|1002.66|998.66|1002.66|998.66|1002.15|998.15|7
1618813730000|2021-04-19 06:28:50|1002.69|998.69|1002.96|998.96|1003.02|999.02|1002.68|998.68|14
1618813740000|2021-04-19 06:29:00|1002.97|998.97|1003.25|999.25|1003.36|999.36|1002.97|998.97|16
1618813750000|2021-04-19 06:29:10|1003.24|999.24|1003.03|999.03|1003.26|999.26|1002.69|998.69|19
1618813760000|2021-04-19 06:29:20|1002.93|998.93|1003.13|999.13|1003.33|999.33|1002.93|998.93|7
1618813770000|2021-04-19 06:29:30|1003.18|999.18|1003.09|999.09|1003.22|999.22|1002.61|998.61|25
1618813780000|2021-04-19 06:29:40|1003.08|999.08|1002.49|998.49|1003.08|999.08|1002.35|998.35|28
1618813790000|2021-04-19 06:29:50|1002.48|998.48|1001.81|997.81|1002.48|998.48|1001.61|997.61|22
1618813800000|2021-04-19 06:30:00|1001.82|997.82|1001.13|997.13|1001.88|997.88|1001.09|997.09|20
1618813810000|2021-04-19 06:30:10|1001.12|997.12|1000.45|996.45|1001.21|997.21|1000.45|996.45|30
1618813820000|2021-04-19 06:30:20|1000.44|996.44|1000.07|996.07|1000.44|996.44|1000.07|996.07|19
1618813830000|2021-04-19 06:30:30|1000.06|996.06|999.32|995.32|1000.07|996.07|999.32|995.32|16
1618813840000|2021-04-19 06:30:40|999.42|995.42|999.6|995.6|999.86|995.86|999.42|995.42|25
1618813850000|2021-04-19 06:30:50|999.62|995.62|999.39|995.39|999.67|995.67|999.34|995.34|12
1618813860000|2021-04-19 06:31:00|999.4|995.4|999.34|995.34|999.4|995.4|999.33|995.33|11
1618813870000|2021-04-19 06:31:10|998.97|994.97|998.88|994.88|999.15|995.15|998.68|994.68|27
1618813880000|2021-04-19 06:31:20|998.89|994.89|999.1|995.1|999.28|995.28|998.78|994.78|23
1618813890000|2021-04-19 06:31:30|999.15|995.15|998.89|994.89|999.23|995.23|998.72|994.72|20
1618813900000|2021-04-19 06:31:40|998.9|994.9|1000.01|996.01|1000.22|996.22|998.9|994.9|20
1618813910000|2021-04-19 06:31:50|999.95|995.95|1000.17|996.17|1000.17|996.17|999.71|995.71|15
1618813920000|2021-04-19 06:32:00|1000.18|996.18|1000.57|996.57|1000.57|996.57|999.89|995.89|32
1618813930000|2021-04-19 06:32:10|1000.46|996.46|1000.4|996.4|1000.46|996.46|1000.4|996.4|4
1618813940000|2021-04-19 06:32:20|1000.55|996.55|1001.19|997.19|1001.19|997.19|1000.19|996.19|27
1618813950000|2021-04-19 06:32:30|1001.08|997.08|1002.22|998.22|1002.31|998.31|1000.93|996.93|26
1618813960000|2021-04-19 06:32:40|1002.29|998.29|1002.19|998.19|1002.29|998.29|1001.8|997.8|29
1618813970000|2021-04-19 06:32:50|1002.3|998.3|1002.46|998.46|1002.51|998.51|1001.84|997.84|23
1618813980000|2021-04-19 06:33:00|1002.47|998.47|1002.34|998.34|1002.52|998.52|1002.3|998.3|18
1618813990000|2021-04-19 06:33:10|1002.36|998.36|1002.54|998.54|1002.96|998.96|1002.36|998.36|18
1618814000000|2021-04-19 06:33:20|1002.39|998.39|1002.75|998.75|1002.78|998.78|1002.39|998.39|13
1618814010000|2021-04-19 06:33:30|1002.76|998.76|1002.78|998.78|1002.78|998.78|1002.74|998.74|6
1618814020000|2021-04-19 06:33:40|1002.79|998.79|1003.56|999.56|1003.56|999.56|1002.35|998.35|24
1618814030000|2021-04-19 06:33:50|1003.57|999.57|1003.43|999.43|1003.6|999.6|1003.14|999.14|16
1618814040000|2021-04-19 06:34:00|1003.48|999.48|1003.76|999.76|1003.77|999.77|1003.48|999.48|10
1618814050000|2021-04-19 06:34:10|1003.77|999.77|1004.16|1000.16|1004.25|1000.25|1003.7|999.7|26
1618814060000|2021-04-19 06:34:20|1004.09|1000.09|1004.08|1000.08|1004.15|1000.15|1003.36|999.36|31
1618814070000|2021-04-19 06:34:30|1004.09|1000.09|1004.56|1000.56|1004.82|1000.82|1003.77|999.77|26
1618814080000|2021-04-19 06:34:40|1004.57|1000.57|1004.67|1000.67|1004.68|1000.68|1004.02|1000.02|19
1618814090000|2021-04-19 06:34:50|1004.66|1000.66|1004.4|1000.4|1004.68|1000.68|1003.96|999.96|17
1618814100000|2021-04-19 06:35:00|1004.41|1000.41|1004.46|1000.46|1004.57|1000.57|1003.87|999.87|19
1618814110000|2021-04-19 06:35:10|1004.43|1000.43|1005.01|1001.01|1005.01|1001.01|1003.8|999.8|18
1618814120000|2021-04-19 06:35:20|1005.02|1001.02|1006.05|1002.05|1006.13|1002.13|1004.83|1000.83|33
1618814130000|2021-04-19 06:35:30|1006.06|1002.06|1006.91|1002.91|1007.07|1003.07|1006.06|1002.06|20
1618814140000|2021-04-19 06:35:40|1006.87|1002.87|1007.12|1003.12|1007.42|1003.42|1006.57|1002.57|32
1618814150000|2021-04-19 06:35:50|1007.15|1003.15|1007.63|1003.63|1007.81|1003.81|1007.15|1003.15|27
1618814160000|2021-04-19 06:36:00|1007.48|1003.48|1007.62|1003.62|1007.64|1003.64|1007.44|1003.44|13
1618814170000|2021-04-19 06:36:10|1007.11|1003.11|1007.84|1003.84|1007.84|1003.84|1006.76|1002.76|33
1618814180000|2021-04-19 06:36:20|1007.86|1003.86|1008.78|1004.78|1008.78|1004.78|1007.7|1003.7|27
1618814190000|2021-04-19 06:36:30|1008.77|1004.77|1007.91|1003.91|1008.8|1004.8|1007.59|1003.59|33
1618814200000|2021-04-19 06:36:40|1007.92|1003.92|1006.48|1002.48|1007.92|1003.92|1006.47|1002.47|27
1618814210000|2021-04-19 06:36:50|1006.35|1002.35|1005.7|1001.7|1006.36|1002.36|1005.49|1001.49|29
1618814220000|2021-04-19 06:37:00|1005.72|1001.72|1005.48|1001.48|1005.73|1001.73|1005.45|1001.45|30
1618814230000|2021-04-19 06:37:10|1005.46|1001.46|1005.01|1001.01|1005.46|1001.46|1004.5|1000.5|17
1618814240000|2021-04-19 06:37:20|1004.92|1000.92|1003.52|999.52|1004.97|1000.97|1003.38|999.38|31
1618814250000|2021-04-19 06:37:30|1003.54|999.54|1003.65|999.65|1003.84|999.84|1003.49|999.49|25
1618814260000|2021-04-19 06:37:40|1003.66|999.66|1003.34|999.34|1003.66|999.66|1002.27|998.27|25
1618814270000|2021-04-19 06:37:50|1003.39|999.39|1004.11|1000.11|1004.23|1000.23|1003.39|999.39|28
1618814280000|2021-04-19 06:38:00|1004.12|1000.12|1003.69|999.69|1004.16|1000.16|1003.41|999.41|25
1618814290000|2021-04-19 06:38:10|1003.71|999.71|1002.68|998.68|1003.71|999.71|1002.58|998.58|23
1618814300000|2021-04-19 06:38:20|1002.72|998.72|1002.38|998.38|1002.8|998.8|1002.38|998.38|23
1618814310000|2021-04-19 06:38:30|1002.39|998.39|1003.62|999.62|1003.63|999.63|1002.33|998.33|34
1618814320000|2021-04-19 06:38:40|1003.66|999.66|1003.44|999.44|1003.67|999.67|1003.13|999.13|30
1618814330000|2021-04-19 06:38:50|1003.4|999.4|1003.15|999.15|1003.4|999.4|1002.5|998.5|29
1618814340000|2021-04-19 06:39:00|1003.17|999.17|1003.02|999.02|1003.17|999.17|1002.5|998.5|23
1618814350000|2021-04-19 06:39:10|1003.01|999.01|1002.6|998.6|1003.01|999.01|1002.27|998.27|28
1618814360000|2021-04-19 06:39:20|1002.67|998.67|1003.18|999.18|1003.26|999.26|1001.83|997.83|25
1618814370000|2021-04-19 06:39:30|1002.9|998.9|1003.25|999.25|1003.4|999.4|1002.33|998.33|18
1618814380000|2021-04-19 06:39:40|1003.07|999.07|1002.82|998.82|1003.76|999.76|1002.73|998.73|33
1618814390000|2021-04-19 06:39:50|1002.96|998.96|1002.15|998.15|1003.12|999.12|1001.99|997.99|27
1618814400000|2021-04-19 06:40:00|1002.17|998.17|1001.89|997.89|1002.18|998.18|1001.05|997.05|24
1618814410000|2021-04-19 06:40:10|1001.88|997.88|1001.75|997.75|1002.14|998.14|1001.6|997.6|23
1618814420000|2021-04-19 06:40:20|1001.66|997.66|1000.68|996.68|1001.66|997.66|1000.56|996.56|22
1618814430000|2021-04-19 06:40:30|1000.64|996.64|1000.92|996.92|1001.16|997.16|1000.34|996.34|23
1618814440000|2021-04-19 06:40:40|1000.91|996.91|1001.29|997.29|1001.29|997.29|1000.64|996.64|18
1618814450000|2021-04-19 06:40:50|1001.28|997.28|1000.71|996.71|1001.29|997.29|1000.65|996.65|22
1618814460000|2021-04-19 06:41:00|1000.75|996.75|1000.45|996.45|1000.85|996.85|1000.4|996.4|15
1618814470000|2021-04-19 06:41:10|1000.37|996.37|1000.25|996.25|1000.52|996.52|1000.23|996.23|10
1618814480000|2021-04-19 06:41:20|1000.26|996.26|999.76|995.76|1000.53|996.53|999.76|995.76|25
1618814490000|2021-04-19 06:41:30|999.71|995.71|998.97|994.97|999.76|995.76|998.97|994.97|23
1618814500000|2021-04-19 06:41:40|998.93|994.93|999.4|995.4|999.4|995.4|998.44|994.44|31
1618814510000|2021-04-19 06:41:50|999.44|995.44|998.9|994.9|999.6|995.6|998.73|994.73|33
1618814520000|2021-04-19 06:42:00|999.03|995.03|999.31|995.31|999.31|995.31|998.84|994.84|26
1618814530000|2021-04-19 06:42:10|999.3|995.3|1000.38|996.38|1000.38|996.38|999.3|995.3|22
1618814540000|2021-04-19 06:42:20|1000.36|996.36|1000.98|996.98|1001.04|997.04|1000.36|996.36|17
1618814550000|2021-04-19 06:42:30|1001.05|997.05|1000.89|996.89|1002.02|998.02|1000.86|996.86|33
1618814560000|2021-04-19 06:42:40|1000.95|996.95|1000.4|996.4|1001.19|997.19|1000.4|996.4|22
1618814570000|2021-04-19 06:42:50|1000.46|996.46|1000.36|996.36|1000.46|996.46|1000.36|996.36|3
1618814580000|2021-04-19 06:43:00|1000.37|996.37|1000.93|996.93|1000.93|996.93|1000.37|996.37|18
1618814590000|2021-04-19 06:43:10|1000.92|996.92|1001.05|997.05|1001.52|997.52|1000.92|996.92|15
1618814600000|2021-04-19 06:43:20|1001.03|997.03|1001.06|997.06|1001.66|997.66|1001.03|997.03|11
1618814610000|2021-04-19 06:43:30|1001.07|997.07|1001.06|997.06|1001.08|997.08|1000.49|996.49|14
1618814620000|2021-04-19 06:43:40|1000.76|996.76|1001.02|997.02|1001.02|997.02|1000.76|996.76|10
1618814630000|2021-04-19 06:43:50|1000.98|996.98|1000.81|996.81|1001.47|997.47|1000.7|996.7|15
1618814640000|2021-04-19 06:44:00|1000.96|996.96|1000.98|996.98|1001.3|997.3|1000.81|996.81|8
1618814650000|2021-04-19 06:44:10|1001.01|997.01|1000.98|996.98|1001.18|997.18|1000.83|996.83|15
1618814660000|2021-04-19 06:44:20|1000.99|996.99|1001.5|997.5|1001.5|997.5|1000.99|996.99|13
1618814670000|2021-04-19 06:44:30|1001.43|997.43|1001.22|997.22|1001.55|997.55|1000.98|996.98|13
1618814680000|2021-04-19 06:44:40|1001.36|997.36|1001.38|997.38|1001.38|997.38|1001.35|997.35|5
1618814690000|2021-04-19 06:44:50|1001.34|997.34|1001.19|997.19|1001.34|997.34|1000.62|996.62|13
1618814700000|2021-04-19 06:45:00|1001.2|997.2|1001.27|997.27|1001.28|997.28|1001.18|997.18|11
1618814710000|2021-04-19 06:45:10|1001.28|997.28|1001.53|997.53|1001.53|997.53|1001.28|997.28|13
1618814720000|2021-04-19 06:45:20|1001.54|997.54|1001.66|997.66|1001.94|997.94|1001.46|997.46|17
1618814730000|2021-04-19 06:45:30|1001.59|997.59|1001.13|997.13|1001.61|997.61|1000.98|996.98|23
1618814740000|2021-04-19 06:45:40|1001.14|997.14|1000.76|996.76|1001.15|997.15|1000.2|996.2|33
1618814750000|2021-04-19 06:45:50|1000.77|996.77|999.87|995.87|1000.78|996.78|999.8|995.8|30
1618814760000|2021-04-19 06:46:00|999.82|995.82|999.84|995.84|1000.02|996.02|999.82|995.82|23
1618814770000|2021-04-19 06:46:10|999.83|995.83|999.35|995.35|999.87|995.87|999.35|995.35|17
1618814780000|2021-04-19 06:46:20|999.36|995.36|998.55|994.55|999.36|995.36|998.55|994.55|22
1618814790000|2021-04-19 06:46:30|998.56|994.56|998.51|994.51|998.56|994.56|998.42|994.42|27
1618814800000|2021-04-19 06:46:40|998.5|994.5|998.88|994.88|999.06|995.06|998.5|994.5|29
1618814810000|2021-04-19 06:46:50|998.86|994.86|997.57|993.57|998.88|994.88|997.55|993.55|31
1618814820000|2021-04-19 06:47:00|997.59|993.59|996.73|992.73|997.59|993.59|996.73|992.73|19
1618814830000|2021-04-19 06:47:10|996.72|992.72|996.86|992.86|996.94|992.94|996.62|992.62|28
1618814840000|2021-04-19 06:47:20|996.87|992.87|997.79|993.79|997.79|993.79|996.87|992.87|22
1618814850000|2021-04-19 06:47:30|997.8|993.8|997.85|993.85|997.85|993.85|997.79|993.79|7
1618814860000|2021-04-19 06:47:40|998.02|994.02|997.97|993.97|998.02|994.02|997.87|993.87|10
1618814870000|2021-04-19 06:47:50|997.93|993.93|997.91|993.91|997.97|993.97|997.52|993.52|18
1618814880000|2021-04-19 06:48:00|997.9|993.9|997.98|993.98|997.98|993.98|997.9|993.9|13
1618814890000|2021-04-19 06:48:10|997.93|993.93|997.99|993.99|998.14|994.14|997.53|993.53|18
1618814900000|2021-04-19 06:48:20|998.08|994.08|997.79|993.79|998.26|994.26|997.78|993.78|23
1618814910000|2021-04-19 06:48:30|997.81|993.81|997.21|993.21|997.81|993.81|997.21|993.21|21
1618814920000|2021-04-19 06:48:40|997.11|993.11|997.36|993.36|997.37|993.37|996.74|992.74|25
1618814930000|2021-04-19 06:48:50|997.37|993.37|997.16|993.16|997.4|993.4|996.6|992.6|22
1618814940000|2021-04-19 06:49:00|997.1|993.1|996.94|992.94|997.1|993.1|996.83|992.83|15
1618814950000|2021-04-19 06:49:10|996.9|992.9|995.65|991.65|996.9|992.9|995.6|991.6|33
1618814960000|2021-04-19 06:49:20|995.67|991.67|994.84|990.84|995.68|991.68|994.64|990.64|27
1618814970000|2021-04-19 06:49:30|994.88|990.88|995.17|991.17|995.19|991.19|994.09|990.09|31
1618814980000|2021-04-19 06:49:40|995.18|991.18|994.82|990.82|995.19|991.19|994.38|990.38|24
1618814990000|2021-04-19 06:49:50|994.83|990.83|994.92|990.92|995.06|991.06|994.26|990.26|22
1618815000000|2021-04-19 06:50:00|994.93|990.93|995.21|991.21|995.26|991.26|994.61|990.61|28
1618815010000|2021-04-19 06:50:10|995.19|991.19|995.24|991.24|995.28|991.28|994.77|990.77|28
1618815020000|2021-04-19 06:50:20|995.26|991.26|995.5|991.5|995.53|991.53|995.26|991.26|21
1618815030000|2021-04-19 06:50:30|995.51|991.51|996.35|992.35|996.35|992.35|995.51|991.51|6
1618815040000|2021-04-19 06:50:40|996.36|992.36|996.67|992.67|996.67|992.67|996.27|992.27|20
1618815050000|2021-04-19 06:50:50|996.65|992.65|998.19|994.19|998.19|994.19|996.65|992.65|24
1618815060000|2021-04-19 06:51:00|998.14|994.14|997.38|993.38|998.16|994.16|996.87|992.87|33
1618815070000|2021-04-19 06:51:10|997.37|993.37|996.1|992.1|997.37|993.37|996.1|992.1|27
1618815080000|2021-04-19 06:51:20|996.06|992.06|996.43|992.43|996.43|992.43|995.92|991.92|20
1618815090000|2021-04-19 06:51:30|996.41|992.41|996.15|992.15|996.67|992.67|996.06|992.06|24
1618815100000|2021-04-19 06:51:40|996.16|992.16|996.18|992.18|996.32|992.32|995.62|991.62|21
1618815110000|2021-04-19 06:51:50|996.15|992.15|995.73|991.73|996.23|992.23|995.69|991.69|17
1618815120000|2021-04-19 06:52:00|995.77|991.77|995.6|991.6|995.77|991.77|995.37|991.37|28
1618815130000|2021-04-19 06:52:10|995.64|991.64|995.63|991.63|995.89|991.89|995.1|991.1|19
1618815140000|2021-04-19 06:52:20|995.75|991.75|996.99|992.99|996.99|992.99|995.75|991.75|20
1618815150000|2021-04-19 06:52:30|997.08|993.08|997.11|993.11|997.11|993.11|996.9|992.9|13
1618815160000|2021-04-19 06:52:40|997.12|993.12|997.63|993.63|997.64|993.64|997.12|993.12|15
1618815170000|2021-04-19 06:52:50|997.64|993.64|997.63|993.63|997.76|993.76|997.58|993.58|16
1618815180000|2021-04-19 06:53:00|997.64|993.64|997.73|993.73|997.77|993.77|997.58|993.58|15
1618815190000|2021-04-19 06:53:10|997.66|993.66|998.1|994.1|998.1|994.1|997.55|993.55|21
1618815200000|2021-04-19 06:53:20|998.11|994.11|999.57|995.57|999.57|995.57|998.11|994.11|19
1618815210000|2021-04-19 06:53:30|999.56|995.56|999.5|995.5|999.71|995.71|998.64|994.64|17
1618815220000|2021-04-19 06:53:40|999.56|995.56|999.47|995.47|999.79|995.79|998.32|994.32|23
1618815230000|2021-04-19 06:53:50|999.53|995.53|999.23|995.23|999.67|995.67|998.82|994.82|25
1618815240000|2021-04-19 06:54:00|999.24|995.24|999.48|995.48|999.52|995.52|999.24|995.24|22
1618815250000|2021-04-19 06:54:10|999.49|995.49|999.69|995.69|999.69|995.69|998.8|994.8|19
1618815260000|2021-04-19 06:54:20|1000|996|1000.74|996.74|1001.29|997.29|999.74|995.74|21
1618815270000|2021-04-19 06:54:30|1000.66|996.66|1001.71|997.71|1001.71|997.71|1000.17|996.17|31
1618815280000|2021-04-19 06:54:40|1001.73|997.73|1001.58|997.58|1001.79|997.79|1000.3|996.3|35
1618815290000|2021-04-19 06:54:50|1001.59|997.59|1001.84|997.84|1001.97|997.97|1001.59|997.59|23
1618815300000|2021-04-19 06:55:00|1001.85|997.85|1001.9|997.9|1001.98|997.98|1001.36|997.36|23
1618815310000|2021-04-19 06:55:10|1002|998|1002.86|998.86|1002.86|998.86|1001.91|997.91|22
1618815320000|2021-04-19 06:55:20|1003.36|999.36|1003.48|999.48|1003.56|999.56|1002.64|998.64|20
1618815330000|2021-04-19 06:55:30|1003.49|999.49|1003.69|999.69|1003.83|999.83|1002.88|998.88|25
1618815340000|2021-04-19 06:55:40|1003.67|999.67|1003.66|999.66|1003.95|999.95|1003.47|999.47|28
1618815350000|2021-04-19 06:55:50|1004.05|1000.05|1006.27|1002.27|1006.38|1002.38|1004.05|1000.05|27
1618815360000|2021-04-19 06:56:00|1006.6|1002.6|1008.25|1004.25|1008.25|1004.25|1006.6|1002.6|26
1618815370000|2021-04-19 06:56:10|1008.74|1004.74|1009.47|1005.47|1009.47|1005.47|1008.74|1004.74|26
1618815380000|2021-04-19 06:56:20|1009.61|1005.61|1010.06|1006.06|1011.39|1007.39|1009.47|1005.47|36
1618815390000|2021-04-19 06:56:30|1010.01|1006.01|1010.61|1006.61|1011.18|1007.18|1009.72|1005.72|34
1618815400000|2021-04-19 06:56:40|1010.57|1006.57|1009.44|1005.44|1010.82|1006.82|1009.12|1005.12|34
1618815410000|2021-04-19 06:56:50|1009.47|1005.47|1010.2|1006.2|1010.31|1006.31|1009.47|1005.47|35
1618815420000|2021-04-19 06:57:00|1010.21|1006.21|1010.12|1006.12|1010.5|1006.5|1010.12|1006.12|23
1618815430000|2021-04-19 06:57:10|1010.16|1006.16|1010.61|1006.61|1010.61|1006.61|1009.95|1005.95|36
1618815440000|2021-04-19 06:57:20|1010.6|1006.6|1014.22|1010.22|1014.89|1010.89|1010.34|1006.34|35
1618815450000|2021-04-19 06:57:30|1014.25|1010.25|1014.01|1010.01|1014.34|1010.34|1012.67|1008.67|30
1618815460000|2021-04-19 06:57:40|1013.64|1009.64|1014.07|1010.07|1014.1|1010.1|1012.57|1008.57|34
1618815470000|2021-04-19 06:57:50|1014.09|1010.09|1015.35|1011.35|1015.38|1011.38|1014.04|1010.04|32
1618815480000|2021-04-19 06:58:00|1015.22|1011.22|1015.7|1011.7|1016.34|1012.34|1014.68|1010.68|38
1618815490000|2021-04-19 06:58:10|1015.67|1011.67|1015.83|1011.83|1015.83|1011.83|1014.96|1010.96|27
1618815500000|2021-04-19 06:58:20|1015.85|1011.85|1015.56|1011.56|1016.2|1012.2|1015.51|1011.51|29
1618815510000|2021-04-19 06:58:30|1015.46|1011.46|1015.43|1011.43|1015.9|1011.9|1015.2|1011.2|34
1618815520000|2021-04-19 06:58:40|1014.9|1010.9|1015.69|1011.69|1015.75|1011.75|1014.44|1010.44|37
1618815530000|2021-04-19 06:58:50|1015.72|1011.72|1015.23|1011.23|1016.39|1012.39|1015.23|1011.23|35
1618815540000|2021-04-19 06:59:00|1014.93|1010.93|1015.75|1011.75|1016.15|1012.15|1014.93|1010.93|34
1618815550000|2021-04-19 06:59:10|1015.8|1011.8|1015.57|1011.57|1015.8|1011.8|1015.11|1011.11|33
1618815560000|2021-04-19 06:59:20|1015.54|1011.54|1015.52|1011.52|1015.89|1011.89|1015.14|1011.14|33
1618815570000|2021-04-19 06:59:30|1015.58|1011.58|1018.61|1014.61|1018.75|1014.75|1015.58|1011.58|31
1618815580000|2021-04-19 06:59:40|1018.62|1014.62|1017.08|1013.08|1018.62|1014.62|1016.93|1012.93|32
1618815590000|2021-04-19 06:59:50|1017.12|1013.12|1016.58|1012.58|1017.12|1013.12|1016.21|1012.21|36
1618815600000|2021-04-19 07:00:00|1016.55|1012.55|1015.4|1011.4|1016.67|1012.67|1015.4|1011.4|36
1618815610000|2021-04-19 07:00:10|1015.36|1011.36|1016.14|1012.14|1016.14|1012.14|1015.25|1011.25|34
1618815620000|2021-04-19 07:00:20|1016.09|1012.09|1016.09|1012.09|1016.15|1012.15|1015.44|1011.44|28
1618815630000|2021-04-19 07:00:30|1016.1|1012.1|1016.83|1012.83|1017.08|1013.08|1016.08|1012.08|37
1618815640000|2021-04-19 07:00:40|1016.14|1012.14|1016.66|1012.66|1017.05|1013.05|1015.76|1011.76|28
1618815650000|2021-04-19 07:00:50|1016.7|1012.7|1016.58|1012.58|1017.82|1013.82|1016.18|1012.18|36
1618815660000|2021-04-19 07:01:00|1016.62|1012.62|1015.59|1011.59|1016.92|1012.92|1015.56|1011.56|31
1618815670000|2021-04-19 07:01:10|1015.58|1011.58|1016.1|1012.1|1016.57|1012.57|1015.54|1011.54|31
1618815680000|2021-04-19 07:01:20|1016.09|1012.09|1015.42|1011.42|1016.09|1012.09|1015.11|1011.11|32
1618815690000|2021-04-19 07:01:30|1015.43|1011.43|1014.93|1010.93|1015.43|1011.43|1014.93|1010.93|25
1618815700000|2021-04-19 07:01:40|1014.91|1010.91|1014.64|1010.64|1015.02|1011.02|1014.37|1010.37|25
1618815710000|2021-04-19 07:01:50|1014.76|1010.76|1015.91|1011.91|1016|1012|1014.76|1010.76|38
1618815720000|2021-04-19 07:02:00|1015.97|1011.97|1016.16|1012.16|1016.48|1012.48|1015.58|1011.58|35
1618815730000|2021-04-19 07:02:10|1016.36|1012.36|1016.36|1012.36|1017.02|1013.02|1015.49|1011.49|33
1618815740000|2021-04-19 07:02:20|1015.96|1011.96|1018.01|1014.01|1018.42|1014.42|1015.71|1011.71|36
1618815750000|2021-04-19 07:02:30|1017.98|1013.98|1017.19|1013.19|1018.06|1014.06|1017.07|1013.07|34
1618815760000|2021-04-19 07:02:40|1017.08|1013.08|1016.29|1012.29|1017.08|1013.08|1015.93|1011.93|36
1618815770000|2021-04-19 07:02:50|1016.36|1012.36|1014.66|1010.66|1016.37|1012.37|1014.63|1010.63|36
1618815780000|2021-04-19 07:03:00|1014.65|1010.65|1013.85|1009.85|1015.7|1011.7|1013.85|1009.85|33
1618815790000|2021-04-19 07:03:10|1013.87|1009.87|1012.67|1008.67|1013.87|1009.87|1012.67|1008.67|37
1618815800000|2021-04-19 07:03:20|1012.32|1008.32|1012.95|1008.95|1013.13|1009.13|1012.13|1008.13|35
1618815810000|2021-04-19 07:03:30|1012.93|1008.93|1012.25|1008.25|1013.06|1009.06|1012.14|1008.14|34
1618815820000|2021-04-19 07:03:40|1012.28|1008.28|1012.28|1008.28|1012.36|1008.36|1012.12|1008.12|34
1618815830000|2021-04-19 07:03:50|1012.22|1008.22|1012.81|1008.81|1012.81|1008.81|1012.09|1008.09|34
1618815840000|2021-04-19 07:04:00|1012.78|1008.78|1012.39|1008.39|1012.78|1008.78|1012.1|1008.1|22
1618815850000|2021-04-19 07:04:10|1012.4|1008.4|1011.59|1007.59|1012.41|1008.41|1011.51|1007.51|23
1618815860000|2021-04-19 07:04:20|1011.48|1007.48|1011.14|1007.14|1011.63|1007.63|1011.14|1007.14|27
1618815870000|2021-04-19 07:04:30|1011.15|1007.15|1010.34|1006.34|1011.4|1007.4|1010.34|1006.34|32
1618815880000|2021-04-19 07:04:40|1010.35|1006.35|1009.67|1005.67|1010.51|1006.51|1009.59|1005.59|29
1618815890000|2021-04-19 07:04:50|1009.66|1005.66|1009.48|1005.48|1009.66|1005.66|1008.95|1004.95|33
1618815900000|2021-04-19 07:05:00|1009.49|1005.49|1009.65|1005.65|1009.97|1005.97|1009.39|1005.39|32
1618815910000|2021-04-19 07:05:10|1009.74|1005.74|1009.73|1005.73|1009.74|1005.74|1009.53|1005.53|13
1618815920000|2021-04-19 07:05:20|1009.8|1005.8|1009.34|1005.34|1010.26|1006.26|1009.34|1005.34|32
1618815930000|2021-04-19 07:05:30|1009.31|1005.31|1009.76|1005.76|1009.76|1005.76|1009.13|1005.13|30
1618815940000|2021-04-19 07:05:40|1009.68|1005.68|1009.15|1005.15|1009.75|1005.75|1009.15|1005.15|34
1618815950000|2021-04-19 07:05:50|1009.08|1005.08|1009.32|1005.32|1009.47|1005.47|1008.81|1004.81|36
1618815960000|2021-04-19 07:06:00|1009.33|1005.33|1009.41|1005.41|1009.54|1005.54|1009.13|1005.13|29
1618815970000|2021-04-19 07:06:10|1009.39|1005.39|1009.98|1005.98|1009.98|1005.98|1009.32|1005.32|33
1618815980000|2021-04-19 07:06:20|1009.88|1005.88|1009.46|1005.46|1009.88|1005.88|1009.4|1005.4|22
1618815990000|2021-04-19 07:06:30|1009.47|1005.47|1008.98|1004.98|1009.47|1005.47|1008.62|1004.62|22
1618816000000|2021-04-19 07:06:40|1008.93|1004.93|1008.93|1004.93|1009.09|1005.09|1008.64|1004.64|25
1618816010000|2021-04-19 07:06:50|1008.91|1004.91|1008.52|1004.52|1009.09|1005.09|1008.52|1004.52|30
1618816020000|2021-04-19 07:07:00|1008.54|1004.54|1008.35|1004.35|1008.58|1004.58|1007.99|1003.99|31
1618816030000|2021-04-19 07:07:10|1008.37|1004.37|1008.7|1004.7|1008.8|1004.8|1008.24|1004.24|25
1618816040000|2021-04-19 07:07:20|1008.73|1004.73|1008.88|1004.88|1009.19|1005.19|1008.71|1004.71|28
1618816050000|2021-04-19 07:07:30|1008.89|1004.89|1008.57|1004.57|1008.93|1004.93|1008.5|1004.5|27
1618816060000|2021-04-19 07:07:40|1008.58|1004.58|1008.13|1004.13|1008.58|1004.58|1008.11|1004.11|26
1618816070000|2021-04-19 07:07:50|1008.06|1004.06|1008.45|1004.45|1008.54|1004.54|1008.03|1004.03|30
1618816080000|2021-04-19 07:08:00|1008.39|1004.39|1007.58|1003.58|1008.49|1004.49|1007.44|1003.44|29
1618816090000|2021-04-19 07:08:10|1007.59|1003.59|1007.61|1003.61|1007.61|1003.61|1007.38|1003.38|27
1618816100000|2021-04-19 07:08:20|1007.6|1003.6|1007.56|1003.56|1008.14|1004.14|1007.5|1003.5|30
1618816110000|2021-04-19 07:08:30|1007.67|1003.67|1007.65|1003.65|1007.99|1003.99|1007.65|1003.65|19
1618816120000|2021-04-19 07:08:40|1007.72|1003.72|1007.49|1003.49|1008.06|1004.06|1007.49|1003.49|25
1618816130000|2021-04-19 07:08:50|1007.52|1003.52|1006.69|1002.69|1007.78|1003.78|1006.57|1002.57|24
1618816140000|2021-04-19 07:09:00|1006.68|1002.68|1005.89|1001.89|1006.73|1002.73|1005.74|1001.74|25
1618816150000|2021-04-19 07:09:10|1005.66|1001.66|1005.37|1001.37|1005.67|1001.67|1005.33|1001.33|26
1618816160000|2021-04-19 07:09:20|1005.36|1001.36|1005.38|1001.38|1005.64|1001.64|1005.29|1001.29|29
1618816170000|2021-04-19 07:09:30|1005.41|1001.41|1004.95|1000.95|1005.57|1001.57|1004.95|1000.95|18
1618816180000|2021-04-19 07:09:40|1004.96|1000.96|1004.77|1000.77|1005.02|1001.02|1004.73|1000.73|17
1618816190000|2021-04-19 07:09:50|1004.82|1000.82|1004.87|1000.87|1004.88|1000.88|1004.19|1000.19|26
1618816200000|2021-04-19 07:10:00|1004.89|1000.89|1004.88|1000.88|1005.31|1001.31|1004.54|1000.54|34
1618816210000|2021-04-19 07:10:10|1004.94|1000.94|1004.78|1000.78|1004.94|1000.94|1003.97|999.97|24
1618816220000|2021-04-19 07:10:20|1004.8|1000.8|1004.25|1000.25|1004.8|1000.8|1003.85|999.85|32
1618816230000|2021-04-19 07:10:30|1004.27|1000.27|1004.84|1000.84|1004.87|1000.87|1004.23|1000.23|23
1618816240000|2021-04-19 07:10:40|1004.87|1000.87|1004.91|1000.91|1004.91|1000.91|1004.8|1000.8|12
1618816250000|2021-04-19 07:10:50|1004.86|1000.86|1004.56|1000.56|1004.99|1000.99|1004.41|1000.41|20
1618816260000|2021-04-19 07:11:00|1004.57|1000.57|1004.06|1000.06|1004.71|1000.71|1003.93|999.93|31
1618816270000|2021-04-19 07:11:10|1004|1000|1003.59|999.59|1004.06|1000.06|1003.59|999.59|14
1618816280000|2021-04-19 07:11:20|1003.61|999.61|1003.75|999.75|1003.75|999.75|1003.46|999.46|25
1618816290000|2021-04-19 07:11:30|1003.89|999.89|1004.81|1000.81|1004.81|1000.81|1003.89|999.89|26
1618816300000|2021-04-19 07:11:40|1004.82|1000.82|1007|1003|1007.24|1003.24|1004.77|1000.77|29
1618816310000|2021-04-19 07:11:50|1007.02|1003.02|1008.31|1004.31|1008.7|1004.7|1007.02|1003.02|25
1618816320000|2021-04-19 07:12:00|1008.27|1004.27|1009.01|1005.01|1009.1|1005.1|1008.27|1004.27|18
1618816330000|2021-04-19 07:12:10|1010.06|1006.06|1010.15|1006.15|1010.18|1006.18|1009.93|1005.93|20
1618816340000|2021-04-19 07:12:20|1010.09|1006.09|1008.94|1004.94|1010.24|1006.24|1008.94|1004.94|26
1618816350000|2021-04-19 07:12:30|1008.9|1004.9|1007.65|1003.65|1008.99|1004.99|1007.61|1003.61|36
1618816360000|2021-04-19 07:12:40|1007.57|1003.57|1006.76|1002.76|1007.57|1003.57|1006.62|1002.62|35
1618816370000|2021-04-19 07:12:50|1006.8|1002.8|1007.61|1003.61|1007.61|1003.61|1006.38|1002.38|33
1618816380000|2021-04-19 07:13:00|1007.64|1003.64|1007.97|1003.97|1008.43|1004.43|1007.24|1003.24|28
1618816390000|2021-04-19 07:13:10|1007.98|1003.98|1008.22|1004.22|1008.41|1004.41|1007.52|1003.52|21
1618816400000|2021-04-19 07:13:20|1008.18|1004.18|1009.41|1005.41|1009.5|1005.5|1007.82|1003.82|37
1618816410000|2021-04-19 07:13:30|1009.83|1005.83|1009.81|1005.81|1010.67|1006.67|1009.37|1005.37|25
1618816420000|2021-04-19 07:13:40|1009.39|1005.39|1013.69|1009.69|1014.3|1010.3|1008.5|1004.5|37
1618816430000|2021-04-19 07:13:50|1013.74|1009.74|1015.47|1011.47|1015.84|1011.84|1013.74|1009.74|29
1618816440000|2021-04-19 07:14:00|1015.29|1011.29|1015.54|1011.54|1015.7|1011.7|1014.95|1010.95|29
1618816450000|2021-04-19 07:14:10|1015.55|1011.55|1014.09|1010.09|1015.83|1011.83|1013.53|1009.53|33
1618816460000|2021-04-19 07:14:20|1013.69|1009.69|1013.18|1009.18|1014.61|1010.61|1013.12|1009.12|28
1618816470000|2021-04-19 07:14:30|1013.26|1009.26|1014.04|1010.04|1014.54|1010.54|1013.05|1009.05|31
1618816480000|2021-04-19 07:14:40|1014.06|1010.06|1013.86|1009.86|1014.37|1010.37|1013.84|1009.84|30
1618816490000|2021-04-19 07:14:50|1013.85|1009.85|1014.13|1010.13|1014.35|1010.35|1013.76|1009.76|28
1618816500000|2021-04-19 07:15:00|1014.19|1010.19|1013.78|1009.78|1014.63|1010.63|1013.73|1009.73|30
1618816510000|2021-04-19 07:15:10|1013.79|1009.79|1013.77|1009.77|1013.79|1009.79|1013.2|1009.2|26
1618816520000|2021-04-19 07:15:20|1013.76|1009.76|1013.91|1009.91|1014.22|1010.22|1013.76|1009.76|24
1618816530000|2021-04-19 07:15:30|1013.98|1009.98|1013.44|1009.44|1014.09|1010.09|1013.44|1009.44|18
1618816540000|2021-04-19 07:15:40|1013.5|1009.5|1013.35|1009.35|1013.5|1009.5|1013.27|1009.27|16
1618816550000|2021-04-19 07:15:50|1013.31|1009.31|1013.11|1009.11|1013.38|1009.38|1012.76|1008.76|30
1618816560000|2021-04-19 07:16:00|1013.1|1009.1|1013.32|1009.32|1013.41|1009.41|1013.1|1009.1|12
1618816570000|2021-04-19 07:16:10|1013.59|1009.59|1013.63|1009.63|1013.64|1009.64|1012.49|1008.49|21
1618816580000|2021-04-19 07:16:20|1013.64|1009.64|1013.58|1009.58|1013.64|1009.64|1013.43|1009.43|13
1618816590000|2021-04-19 07:16:30|1013.63|1009.63|1013.7|1009.7|1014.06|1010.06|1013.6|1009.6|29
1618816600000|2021-04-19 07:16:40|1013.78|1009.78|1013.25|1009.25|1013.78|1009.78|1013.08|1009.08|27
1618816610000|2021-04-19 07:16:50|1013.42|1009.42|1013.22|1009.22|1013.69|1009.69|1013.1|1009.1|33
1618816620000|2021-04-19 07:17:00|1013.23|1009.23|1013.44|1009.44|1013.44|1009.44|1013.23|1009.23|8
1618816630000|2021-04-19 07:17:10|1013.45|1009.45|1013.87|1009.87|1013.87|1009.87|1013.26|1009.26|14
1618816640000|2021-04-19 07:17:20|1013.76|1009.76|1012.93|1008.93|1013.91|1009.91|1012.91|1008.91|27
1618816650000|2021-04-19 07:17:30|1012.95|1008.95|1013.01|1009.01|1013.07|1009.07|1012.66|1008.66|25
1618816660000|2021-04-19 07:17:40|1012.99|1008.99|1009.84|1005.84|1012.99|1008.99|1009.72|1005.72|35
1618816670000|2021-04-19 07:17:50|1009.83|1005.83|1008.9|1004.9|1009.83|1005.83|1008.67|1004.67|34
1618816680000|2021-04-19 07:18:00|1008.93|1004.93|1010.05|1006.05|1010.05|1006.05|1008.76|1004.76|34
1618816690000|2021-04-19 07:18:10|1010.46|1006.46|1009.25|1005.25|1010.6|1006.6|1009.25|1005.25|36
1618816700000|2021-04-19 07:18:20|1009.34|1005.34|1007.88|1003.88|1009.34|1005.34|1007.74|1003.74|31
1618816710000|2021-04-19 07:18:30|1007.84|1003.84|1006.44|1002.44|1007.95|1003.95|1006.44|1002.44|31
1618816720000|2021-04-19 07:18:40|1006.39|1002.39|1004.94|1000.94|1006.97|1002.97|1004.67|1000.67|38
1618816730000|2021-04-19 07:18:50|1004|1000|1002.87|998.87|1004|1000|1001.89|997.89|34
1618816740000|2021-04-19 07:19:00|1003.02|999.02|1002.55|998.55|1003.03|999.03|1002.32|998.32|36
1618816750000|2021-04-19 07:19:10|1002.63|998.63|1002.36|998.36|1003.53|999.53|1002.28|998.28|36
1618816760000|2021-04-19 07:19:20|1002.13|998.13|1003.58|999.58|1003.89|999.89|1002.04|998.04|35
1618816770000|2021-04-19 07:19:30|1003.53|999.53|1003.69|999.69|1004.2|1000.2|1003.02|999.02|35
1618816780000|2021-04-19 07:19:40|1003.56|999.56|1004.65|1000.65|1005.02|1001.02|1003.5|999.5|34
1618816790000|2021-04-19 07:19:50|1004.43|1000.43|1003.9|999.9|1004.6|1000.6|1003.53|999.53|28
1618816800000|2021-04-19 07:20:00|1004.1|1000.1|1002.4|998.4|1004.23|1000.23|1002.4|998.4|34
1618816810000|2021-04-19 07:20:10|1002.42|998.42|1002.19|998.19|1002.86|998.86|1002.09|998.09|29
1618816820000|2021-04-19 07:20:20|1002.29|998.29|1002.05|998.05|1002.33|998.33|1001.6|997.6|30
1618816830000|2021-04-19 07:20:30|1002.06|998.06|1002.51|998.51|1003.13|999.13|1002.06|998.06|28
1618816840000|2021-04-19 07:20:40|1002.45|998.45|1001.25|997.25|1002.53|998.53|1001.06|997.06|31
1618816850000|2021-04-19 07:20:50|1001.22|997.22|1002.05|998.05|1002.11|998.11|1001.22|997.22|18
1618816860000|2021-04-19 07:21:00|1002.06|998.06|1000.67|996.67|1002.1|998.1|1000.67|996.67|30
1618816870000|2021-04-19 07:21:10|1000.68|996.68|1000.72|996.72|1000.96|996.96|1000.42|996.42|31
1618816880000|2021-04-19 07:21:20|1000.76|996.76|1001.11|997.11|1001.15|997.15|1000.75|996.75|23
1618816890000|2021-04-19 07:21:30|1001.12|997.12|1000.98|996.98|1001.7|997.7|1000.64|996.64|18
1618816900000|2021-04-19 07:21:40|1001.03|997.03|1000.6|996.6|1001.05|997.05|1000.46|996.46|24
1618816910000|2021-04-19 07:21:50|1000.53|996.53|999.68|995.68|1000.67|996.67|999.68|995.68|23
1618816920000|2021-04-19 07:22:00|999.61|995.61|1000.15|996.15|1000.17|996.17|999.53|995.53|28
1618816930000|2021-04-19 07:22:10|1000.16|996.16|1000.19|996.19|1000.47|996.47|1000|996|23
1618816940000|2021-04-19 07:22:20|1000.29|996.29|999.78|995.78|1000.42|996.42|999.74|995.74|26
1618816950000|2021-04-19 07:22:30|999.8|995.8|1000.03|996.03|1000.03|996.03|999.66|995.66|23
1618816960000|2021-04-19 07:22:40|999.87|995.87|1001.58|997.58|1001.58|997.58|999.87|995.87|23
1618816970000|2021-04-19 07:22:50|1001.62|997.62|1000.25|996.25|1001.76|997.76|1000.11|996.11|31
1618816980000|2021-04-19 07:23:00|1000.24|996.24|1000.26|996.26|1000.38|996.38|1000|996|25
1618816990000|2021-04-19 07:23:10|1000.25|996.25|999.14|995.14|1000.25|996.25|999.12|995.12|25
1618817000000|2021-04-19 07:23:20|998.96|994.96|998.64|994.64|999.13|995.13|998.46|994.46|32
1618817010000|2021-04-19 07:23:30|998.57|994.57|998.42|994.42|998.65|994.65|998.33|994.33|18
1618817020000|2021-04-19 07:23:40|998.44|994.44|997.66|993.66|998.45|994.45|997.66|993.66|34
1618817030000|2021-04-19 07:23:50|997.65|993.65|998.28|994.28|998.28|994.28|997.62|993.62|33
1618817040000|2021-04-19 07:24:00|998.29|994.29|999.35|995.35|999.36|995.36|998.1|994.1|25
1618817050000|2021-04-19 07:24:10|999.38|995.38|999.22|995.22|999.44|995.44|999.19|995.19|16
1618817060000|2021-04-19 07:24:20|999.36|995.36|1000.38|996.38|1000.38|996.38|998.95|994.95|23
1618817070000|2021-04-19 07:24:30|1000.39|996.39|1000.75|996.75|1000.78|996.78|999.48|995.48|27
1618817080000|2021-04-19 07:24:40|1000.74|996.74|1001.07|997.07|1001.07|997.07|1000.74|996.74|16
1618817090000|2021-04-19 07:24:50|1001.06|997.06|1000.22|996.22|1001.07|997.07|999.88|995.88|24
1618817100000|2021-04-19 07:25:00|1000.23|996.23|1000.45|996.45|1000.49|996.49|999.9|995.9|31
1618817110000|2021-04-19 07:25:10|1000.44|996.44|1001.38|997.38|1001.38|997.38|1000.44|996.44|16
1618817120000|2021-04-19 07:25:20|1001.32|997.32|1000.58|996.58|1001.32|997.32|1000.1|996.1|26
1618817130000|2021-04-19 07:25:30|1000.81|996.81|1001.45|997.45|1001.45|997.45|1000.81|996.81|22
1618817140000|2021-04-19 07:25:40|1001.46|997.46|1001.55|997.55|1001.73|997.73|1001.46|997.46|10
1618817150000|2021-04-19 07:25:50|1001.65|997.65|1002|998|1002|998|1001.61|997.61|5
1618817160000|2021-04-19 07:26:00|1001.95|997.95|1002.52|998.52|1002.54|998.54|1001.77|997.77|16
1618817170000|2021-04-19 07:26:10|1002.51|998.51|1002.76|998.76|1002.77|998.77|1002.51|998.51|16
1618817180000|2021-04-19 07:26:20|1002.77|998.77|1002.85|998.85|1003.21|999.21|1002.62|998.62|17
1618817190000|2021-04-19 07:26:30|1002.87|998.87|1001.6|997.6|1002.88|998.88|1001.53|997.53|24
1618817200000|2021-04-19 07:26:40|1001.5|997.5|1001.29|997.29|1001.5|997.5|1001.19|997.19|18
1618817210000|2021-04-19 07:26:50|1001.36|997.36|1000.9|996.9|1001.4|997.4|1000.9|996.9|19
1618817220000|2021-04-19 07:27:00|1000.95|996.95|1001.21|997.21|1001.22|997.22|1000.95|996.95|22
1618817230000|2021-04-19 07:27:10|1001.16|997.16|1001.64|997.64|1001.8|997.8|1001.16|997.16|25
1618817240000|2021-04-19 07:27:20|1001.63|997.63|1001.68|997.68|1001.71|997.71|1001.07|997.07|20
1618817250000|2021-04-19 07:27:30|1001.56|997.56|1000.54|996.54|1001.58|997.58|1000.5|996.5|33
1618817260000|2021-04-19 07:27:40|1000.63|996.63|1000.48|996.48|1000.64|996.64|1000.26|996.26|27
1618817270000|2021-04-19 07:27:50|1000.49|996.49|1001.34|997.34|1001.44|997.44|1000.29|996.29|28
1618817280000|2021-04-19 07:28:00|1000.99|996.99|1001.33|997.33|1001.33|997.33|1000.49|996.49|28
1618817290000|2021-04-19 07:28:10|1001.15|997.15|1000.89|996.89|1001.27|997.27|1000.89|996.89|19
1618817300000|2021-04-19 07:28:20|1000.98|996.98|1001.84|997.84|1001.86|997.86|1000.86|996.86|26
1618817310000|2021-04-19 07:28:30|1001.87|997.87|1001.39|997.39|1002.19|998.19|1001.38|997.38|28
1618817320000|2021-04-19 07:28:40|1001.38|997.38|1000.74|996.74|1001.38|997.38|1000.64|996.64|28
1618817330000|2021-04-19 07:28:50|1000.75|996.75|1001.25|997.25|1001.25|997.25|1000.74|996.74|17
1618817340000|2021-04-19 07:29:00|1001.24|997.24|1001.47|997.47|1001.6|997.6|1001.23|997.23|28
1618817350000|2021-04-19 07:29:10|1001.4|997.4|1001.4|997.4|1001.45|997.45|1001.4|997.4|10
1618817360000|2021-04-19 07:29:20|1001.41|997.41|1001.22|997.22|1001.44|997.44|1001.09|997.09|27
1618817370000|2021-04-19 07:29:30|1001.23|997.23|1002.67|998.67|1002.72|998.72|1001.17|997.17|24
1618817380000|2021-04-19 07:29:40|1002.7|998.7|1002.73|998.73|1002.82|998.82|1002.65|998.65|20
1618817390000|2021-04-19 07:29:50|1002.74|998.74|1002.48|998.48|1002.83|998.83|1002.47|998.47|18
1618817400000|2021-04-19 07:30:00|1002.46|998.46|1001.81|997.81|1002.46|998.46|1001.81|997.81|22
1618817410000|2021-04-19 07:30:10|1001.8|997.8|1001.8|997.8|1001.91|997.91|1001.51|997.51|25
1618817420000|2021-04-19 07:30:20|1001.81|997.81|1002.01|998.01|1002.28|998.28|1001.81|997.81|23
1618817430000|2021-04-19 07:30:30|1002.04|998.04|1002.44|998.44|1002.56|998.56|1002.04|998.04|20
1618817440000|2021-04-19 07:30:40|1002.42|998.42|1004.5|1000.5|1004.6|1000.6|1002.16|998.16|16
1618817450000|2021-04-19 07:30:50|1004.52|1000.52|1005.19|1001.19|1005.19|1001.19|1004.51|1000.51|16
1618817460000|2021-04-19 07:31:00|1005.08|1001.08|1005.07|1001.07|1005.1|1001.1|1004.89|1000.89|13
1618817470000|2021-04-19 07:31:10|1005.02|1001.02|1003.84|999.84|1005.02|1001.02|1003.51|999.51|23
1618817480000|2021-04-19 07:31:20|1003.85|999.85|1003.72|999.72|1003.87|999.87|1003.01|999.01|21
1618817490000|2021-04-19 07:31:30|1003.78|999.78|1004.56|1000.56|1004.64|1000.64|1003.69|999.69|22
1618817500000|2021-04-19 07:31:40|1004.58|1000.58|1004.33|1000.33|1004.62|1000.62|1003.73|999.73|21
1618817510000|2021-04-19 07:31:50|1004.34|1000.34|1003.29|999.29|1004.42|1000.42|1003.29|999.29|32
1618817520000|2021-04-19 07:32:00|1003.36|999.36|1002.94|998.94|1003.53|999.53|1002.94|998.94|27
1618817530000|2021-04-19 07:32:10|1002.93|998.93|1003.05|999.05|1003.05|999.05|1002.26|998.26|30
1618817540000|2021-04-19 07:32:20|1003.03|999.03|1003.87|999.87|1003.87|999.87|1002.99|998.99|31
1618817550000|2021-04-19 07:32:30|1003.88|999.88|1003.84|999.84|1003.92|999.92|1003.28|999.28|21
1618817560000|2021-04-19 07:32:40|1003.83|999.83|1003.36|999.36|1003.83|999.83|1003.07|999.07|30
1618817570000|2021-04-19 07:32:50|1003.76|999.76|1002.85|998.85|1003.8|999.8|1002.85|998.85|23
1618817580000|2021-04-19 07:33:00|1002.83|998.83|1003.04|999.04|1003.04|999.04|1002.83|998.83|23
1618817590000|2021-04-19 07:33:10|1003.05|999.05|1002.77|998.77|1003.05|999.05|1002.69|998.69|22
1618817600000|2021-04-19 07:33:20|1002.78|998.78|1003.28|999.28|1003.57|999.57|1002.77|998.77|27
1618817610000|2021-04-19 07:33:30|1003.26|999.26|1002.68|998.68|1003.26|999.26|1002.32|998.32|31
1618817620000|2021-04-19 07:33:40|1002.66|998.66|1003.17|999.17|1003.17|999.17|1002.56|998.56|26
1618817630000|2021-04-19 07:33:50|1003.18|999.18|1003.23|999.23|1003.23|999.23|1002.53|998.53|26
1618817640000|2021-04-19 07:34:00|1003.31|999.31|1003.27|999.27|1003.44|999.44|1002.14|998.14|32
1618817650000|2021-04-19 07:34:10|1003.24|999.24|1002.76|998.76|1003.24|999.24|1002.42|998.42|17
1618817660000|2021-04-19 07:34:20|1002.79|998.79|1002.88|998.88|1003.01|999.01|1002.77|998.77|30
1618817670000|2021-04-19 07:34:30|1002.89|998.89|1002.67|998.67|1003.04|999.04|1001.65|997.65|22
1618817680000|2021-04-19 07:34:40|1002.64|998.64|1002.07|998.07|1002.99|998.99|1001.91|997.91|39
1618817690000|2021-04-19 07:34:50|1002.06|998.06|1001.57|997.57|1002.16|998.16|1001.56|997.56|25
1618817700000|2021-04-19 07:35:00|1001.6|997.6|1000.48|996.48|1001.61|997.61|1000.45|996.45|25
1618817710000|2021-04-19 07:35:10|1000.49|996.49|1000.2|996.2|1000.5|996.5|1000.11|996.11|23
1618817720000|2021-04-19 07:35:20|1000.15|996.15|999.59|995.59|1000.2|996.2|999.56|995.56|25
1618817730000|2021-04-19 07:35:30|999.53|995.53|998.35|994.35|999.65|995.65|998.34|994.34|25
1618817740000|2021-04-19 07:35:40|998.55|994.55|998.81|994.81|999.08|995.08|998.06|994.06|33
1618817750000|2021-04-19 07:35:50|998.79|994.79|999.68|995.68|999.82|995.82|998.79|994.79|23
1618817760000|2021-04-19 07:36:00|999.96|995.96|999.89|995.89|1000.31|996.31|999.41|995.41|34
1618817770000|2021-04-19 07:36:10|999.9|995.9|998.74|994.74|1000.13|996.13|998.74|994.74|33
1618817780000|2021-04-19 07:36:20|998.58|994.58|998.92|994.92|998.97|994.97|998.32|994.32|23
1618817790000|2021-04-19 07:36:30|998.97|994.97|999.79|995.79|999.79|995.79|998.92|994.92|24
1618817800000|2021-04-19 07:36:40|999.74|995.74|998.85|994.85|999.94|995.94|998.85|994.85|31
1618817810000|2021-04-19 07:36:50|998.82|994.82|999.31|995.31|999.31|995.31|998.6|994.6|26
1618817820000|2021-04-19 07:37:00|999.29|995.29|998.44|994.44|999.33|995.33|998.24|994.24|25
1618817830000|2021-04-19 07:37:10|998.41|994.41|998.46|994.46|998.52|994.52|998.05|994.05|28
1618817840000|2021-04-19 07:37:20|998.47|994.47|998.76|994.76|998.76|994.76|998.47|994.47|28
1618817850000|2021-04-19 07:37:30|998.83|994.83|999.04|995.04|999.04|995.04|998.81|994.81|28
1618817860000|2021-04-19 07:37:40|999.05|995.05|999.53|995.53|999.62|995.62|998.7|994.7|29
1618817870000|2021-04-19 07:37:50|999.37|995.37|1000.41|996.41|1000.44|996.44|999.29|995.29|27
1618817880000|2021-04-19 07:38:00|1000.4|996.4|1000.56|996.56|1000.64|996.64|999.79|995.79|28
1618817890000|2021-04-19 07:38:10|1000.51|996.51|1001.23|997.23|1001.41|997.41|1000.44|996.44|25
1618817900000|2021-04-19 07:38:20|1001.22|997.22|999.73|995.73|1001.22|997.22|999.73|995.73|34
1618817910000|2021-04-19 07:38:30|999.63|995.63|999.84|995.84|1000.12|996.12|999.48|995.48|37
1618817920000|2021-04-19 07:38:40|999.87|995.87|999.93|995.93|1000.07|996.07|999.82|995.82|28
1618817930000|2021-04-19 07:38:50|999.86|995.86|999.28|995.28|999.86|995.86|999.11|995.11|29
1618817940000|2021-04-19 07:39:00|999.25|995.25|998.91|994.91|999.38|995.38|998.9|994.9|26
1618817950000|2021-04-19 07:39:10|998.9|994.9|999.66|995.66|999.66|995.66|998.89|994.89|30
1618817960000|2021-04-19 07:39:20|999.73|995.73|999.15|995.15|999.78|995.78|998.98|994.98|21
1618817970000|2021-04-19 07:39:30|999.13|995.13|999.08|995.08|999.44|995.44|999.02|995.02|25
1618817980000|2021-04-19 07:39:40|999.15|995.15|998.5|994.5|999.15|995.15|998.33|994.33|23
1618817990000|2021-04-19 07:39:50|998.49|994.49|998.08|994.08|998.49|994.49|997.78|993.78|23
1618818000000|2021-04-19 07:40:00|998.07|994.07|998.83|994.83|998.83|994.83|998.05|994.05|31
1618818010000|2021-04-19 07:40:10|998.81|994.81|998.74|994.74|998.96|994.96|998.47|994.47|30
1618818020000|2021-04-19 07:40:20|998.75|994.75|998.78|994.78|998.91|994.91|998.31|994.31|27
1618818030000|2021-04-19 07:40:30|998.82|994.82|997.97|993.97|998.82|994.82|997.95|993.95|32
1618818040000|2021-04-19 07:40:40|998.02|994.02|997.83|993.83|998.04|994.04|997.7|993.7|26
1618818050000|2021-04-19 07:40:50|997.85|993.85|997.51|993.51|997.9|993.9|997.47|993.47|32
1618818060000|2021-04-19 07:41:00|997.58|993.58|997.8|993.8|997.8|993.8|997.46|993.46|27
1618818070000|2021-04-19 07:41:10|997.81|993.81|999.16|995.16|999.22|995.22|997.81|993.81|26
1618818080000|2021-04-19 07:41:20|999.17|995.17|1000.16|996.16|1000.16|996.16|999.17|995.17|23
1618818090000|2021-04-19 07:41:30|1000.17|996.17|1000.55|996.55|1000.69|996.69|1000.17|996.17|19
1618818100000|2021-04-19 07:41:40|1000.6|996.6|1000.41|996.41|1000.6|996.6|1000.3|996.3|29
1618818110000|2021-04-19 07:41:50|1000.4|996.4|999.81|995.81|1000.43|996.43|999.74|995.74|20
1618818120000|2021-04-19 07:42:00|999.82|995.82|1000.59|996.59|1000.7|996.7|999.76|995.76|29
1618818130000|2021-04-19 07:42:10|1000.64|996.64|1000.66|996.66|1000.68|996.68|1000.29|996.29|21
1618818140000|2021-04-19 07:42:20|1000.67|996.67|1001.64|997.64|1001.68|997.68|1000.67|996.67|34
1618818150000|2021-04-19 07:42:30|1001.6|997.6|1001.63|997.63|1001.78|997.78|1000.44|996.44|20
1618818160000|2021-04-19 07:42:40|1000.44|996.44|1000.45|996.45|1001.39|997.39|1000.27|996.27|26
1618818170000|2021-04-19 07:42:50|1000.44|996.44|1000.83|996.83|1000.83|996.83|999.56|995.56|22
1618818180000|2021-04-19 07:43:00|1000.86|996.86|1001.13|997.13|1001.14|997.14|1000.79|996.79|24
1618818190000|2021-04-19 07:43:10|1001.15|997.15|1001.36|997.36|1001.51|997.51|1000.51|996.51|30
1618818200000|2021-04-19 07:43:20|1001.54|997.54|1001.6|997.6|1002.16|998.16|1001.42|997.42|23
1618818210000|2021-04-19 07:43:30|1001.91|997.91|1002.72|998.72|1002.72|998.72|1001.33|997.33|32
1618818220000|2021-04-19 07:43:40|1002.59|998.59|1004.93|1000.93|1005.02|1001.02|1002.17|998.17|22
1618818230000|2021-04-19 07:43:50|1004.98|1000.98|1003.86|999.86|1005.09|1001.09|1003.86|999.86|19
1618818240000|2021-04-19 07:44:00|1004.01|1000.01|1003.1|999.1|1004.12|1000.12|1003.04|999.04|31
1618818250000|2021-04-19 07:44:10|1003.07|999.07|1002.07|998.07|1003.08|999.08|1001.7|997.7|36
1618818260000|2021-04-19 07:44:20|1002.05|998.05|1002.36|998.36|1002.36|998.36|1001.84|997.84|20
1618818270000|2021-04-19 07:44:30|1002.37|998.37|1001.78|997.78|1002.49|998.49|1001.59|997.59|29
1618818280000|2021-04-19 07:44:40|1001.79|997.79|1001.84|997.84|1001.84|997.84|1001.79|997.79|14
1618818290000|2021-04-19 07:44:50|1001.85|997.85|1002.37|998.37|1002.38|998.38|1000.82|996.82|25
1618818300000|2021-04-19 07:45:00|1000.97|996.97|1002.3|998.3|1002.4|998.4|1000.97|996.97|25
1618818310000|2021-04-19 07:45:10|1002.29|998.29|1002.44|998.44|1002.49|998.49|1002.29|998.29|15
1618818320000|2021-04-19 07:45:20|1002.45|998.45|1002.15|998.15|1002.86|998.86|1002.15|998.15|33
1618818330000|2021-04-19 07:45:30|1002.33|998.33|1002.51|998.51|1002.64|998.64|1002.17|998.17|30
1618818340000|2021-04-19 07:45:40|1002.57|998.57|1001.93|997.93|1002.57|998.57|1001.59|997.59|29
1618818350000|2021-04-19 07:45:50|1001.92|997.92|1001.18|997.18|1001.92|997.92|1001.17|997.17|23
1618818360000|2021-04-19 07:46:00|1001.06|997.06|1000.77|996.77|1001.13|997.13|1000.77|996.77|20
1618818370000|2021-04-19 07:46:10|1000.74|996.74|1001.16|997.16|1001.25|997.25|1000.72|996.72|26
1618818380000|2021-04-19 07:46:20|1001.15|997.15|1000.63|996.63|1001.16|997.16|1000.58|996.58|12
1618818390000|2021-04-19 07:46:30|1000.64|996.64|1001.35|997.35|1001.35|997.35|1000.6|996.6|26
1618818400000|2021-04-19 07:46:40|1001.36|997.36|1001.24|997.24|1001.38|997.38|1000.73|996.73|20
1618818410000|2021-04-19 07:46:50|1001.25|997.25|1000.44|996.44|1001.27|997.27|1000.44|996.44|28
1618818420000|2021-04-19 07:47:00|1000.22|996.22|999.44|995.44|1000.22|996.22|999.38|995.38|35
1618818430000|2021-04-19 07:47:10|999.43|995.43|999.41|995.41|999.61|995.61|999.24|995.24|14
1618818440000|2021-04-19 07:47:20|999.43|995.43|1000.12|996.12|1000.35|996.35|999.43|995.43|27
1618818450000|2021-04-19 07:47:30|1000.31|996.31|1000.77|996.77|1000.96|996.96|1000.21|996.21|18
1618818460000|2021-04-19 07:47:40|1000.78|996.78|1000.9|996.9|1000.91|996.91|1000.72|996.72|24
1618818470000|2021-04-19 07:47:50|1000.91|996.91|1000.84|996.84|1000.92|996.92|1000.84|996.84|3
1618818480000|2021-04-19 07:48:00|1001.3|997.3|1002.38|998.38|1002.38|998.38|1001.18|997.18|21
1618818490000|2021-04-19 07:48:10|1002.4|998.4|1002.88|998.88|1002.88|998.88|1001.28|997.28|26
1618818500000|2021-04-19 07:48:20|1002.94|998.94|1002.18|998.18|1003.18|999.18|1002.18|998.18|32
1618818510000|2021-04-19 07:48:30|1002.17|998.17|1001.7|997.7|1002.25|998.25|1001.69|997.69|23
1618818520000|2021-04-19 07:48:40|1001.79|997.79|1001.54|997.54|1001.87|997.87|1001.16|997.16|22
1618818530000|2021-04-19 07:48:50|1001.36|997.36|1000.92|996.92|1001.4|997.4|1000.8|996.8|20
1618818540000|2021-04-19 07:49:00|1001.03|997.03|1000.88|996.88|1001.11|997.11|1000.46|996.46|22
1618818550000|2021-04-19 07:49:10|1000.86|996.86|1000.8|996.8|1000.96|996.96|1000.48|996.48|23
1618818560000|2021-04-19 07:49:20|1000.9|996.9|1000.75|996.75|1001.08|997.08|1000.43|996.43|24
1618818570000|2021-04-19 07:49:30|1000.76|996.76|1000.38|996.38|1000.79|996.79|1000.38|996.38|16
1618818580000|2021-04-19 07:49:40|1000.41|996.41|1000.23|996.23|1000.5|996.5|999.95|995.95|19
1618818590000|2021-04-19 07:49:50|1000.21|996.21|1000.04|996.04|1000.22|996.22|999.79|995.79|30
1618818600000|2021-04-19 07:50:00|1000.05|996.05|999.93|995.93|1000.24|996.24|999.89|995.89|24
1618818610000|2021-04-19 07:50:10|999.94|995.94|999.62|995.62|999.94|995.94|999.62|995.62|21
1618818620000|2021-04-19 07:50:20|999.63|995.63|999.63|995.63|999.63|995.63|999.53|995.53|14
1618818630000|2021-04-19 07:50:30|999.59|995.59|999.68|995.68|999.7|995.7|999.59|995.59|11
1618818640000|2021-04-19 07:50:40|999.67|995.67|999.75|995.75|999.77|995.77|999.48|995.48|17
1618818650000|2021-04-19 07:50:50|999.72|995.72|999.72|995.72|999.74|995.74|999.72|995.72|4
1618818660000|2021-04-19 07:51:00|999.68|995.68|1000.2|996.2|1000.2|996.2|999.68|995.68|19
1618818670000|2021-04-19 07:51:10|1000.11|996.11|1000.16|996.16|1000.19|996.19|1000.08|996.08|12
1618818680000|2021-04-19 07:51:20|1000.05|996.05|1000.88|996.88|1000.88|996.88|1000.05|996.05|18
1618818690000|2021-04-19 07:51:30|1000.89|996.89|1001.86|997.86|1001.86|997.86|1000.89|996.89|18
1618818700000|2021-04-19 07:51:40|1001.94|997.94|1003.18|999.18|1003.18|999.18|1001.94|997.94|25
1618818710000|2021-04-19 07:51:50|1003.22|999.22|1003.22|999.22|1003.5|999.5|1003.18|999.18|10
1618818720000|2021-04-19 07:52:00|1003.27|999.27|1003.01|999.01|1003.36|999.36|1003.01|999.01|10
1618818730000|2021-04-19 07:52:10|1003.05|999.05|1003.29|999.29|1003.29|999.29|1003.03|999.03|15
1618818740000|2021-04-19 07:52:20|1003.26|999.26|1003.4|999.4|1003.76|999.76|1002.99|998.99|27
1618818750000|2021-04-19 07:52:30|1003.41|999.41|1003.51|999.51|1003.62|999.62|1003.27|999.27|21
1618818760000|2021-04-19 07:52:40|1003.52|999.52|1004.12|1000.12|1004.24|1000.24|1003.52|999.52|14
1618818770000|2021-04-19 07:52:50|1004.11|1000.11|1004.15|1000.15|1004.19|1000.19|1004.09|1000.09|11
1618818780000|2021-04-19 07:53:00|1004.17|1000.17|1004.19|1000.19|1004.26|1000.26|1003.5|999.5|13
1618818790000|2021-04-19 07:53:10|1004.18|1000.18|1004.34|1000.34|1004.65|1000.65|1004.18|1000.18|17
1618818800000|2021-04-19 07:53:20|1004.35|1000.35|1004.39|1000.39|1004.39|1000.39|1004.35|1000.35|5
1618818810000|2021-04-19 07:53:30|1004.58|1000.58|1004.92|1000.92|1004.92|1000.92|1004.32|1000.32|12
1618818820000|2021-04-19 07:53:40|1004.64|1000.64|1005.65|1001.65|1005.65|1001.65|1004.62|1000.62|9
1618818830000|2021-04-19 07:53:50|1005.66|1001.66|1005.78|1001.78|1005.79|1001.79|1005.66|1001.66|8
1618818840000|2021-04-19 07:54:00|1005.97|1001.97|1005.71|1001.71|1006.09|1002.09|1005.33|1001.33|23
1618818850000|2021-04-19 07:54:10|1005.78|1001.78|1006.03|1002.03|1006.13|1002.13|1004.72|1000.72|18
1618818860000|2021-04-19 07:54:20|1005.9|1001.9|1005.97|1001.97|1006.26|1002.26|1005.5|1001.5|29
1618818870000|2021-04-19 07:54:30|1006|1002|1005.97|1001.97|1006|1002|1005.2|1001.2|26
1618818880000|2021-04-19 07:54:40|1006.27|1002.27|1005.69|1001.69|1006.27|1002.27|1005.38|1001.38|26
1618818890000|2021-04-19 07:54:50|1005.74|1001.74|1005.8|1001.8|1005.8|1001.8|1005.15|1001.15|26
1618818900000|2021-04-19 07:55:00|1005.86|1001.86|1005.79|1001.79|1005.94|1001.94|1005.7|1001.7|12
1618818910000|2021-04-19 07:55:10|1005.81|1001.81|1005.55|1001.55|1005.87|1001.87|1005.08|1001.08|20
1618818920000|2021-04-19 07:55:20|1005.56|1001.56|1004.73|1000.73|1005.56|1001.56|1004.54|1000.54|23
1618818930000|2021-04-19 07:55:30|1004.72|1000.72|1004.61|1000.61|1004.73|1000.73|1004.28|1000.28|27
1618818940000|2021-04-19 07:55:40|1004.89|1000.89|1005.1|1001.1|1005.13|1001.13|1004.89|1000.89|13
1618818950000|2021-04-19 07:55:50|1005.13|1001.13|1004.73|1000.73|1005.24|1001.24|1004.51|1000.51|22
1618818960000|2021-04-19 07:56:00|1004.74|1000.74|1004.45|1000.45|1004.76|1000.76|1004.31|1000.31|18
1618818970000|2021-04-19 07:56:10|1004.36|1000.36|1004.33|1000.33|1004.39|1000.39|1003.99|999.99|29
1618818980000|2021-04-19 07:56:20|1004.35|1000.35|1004.67|1000.67|1004.88|1000.88|1004.01|1000.01|23
1618818990000|2021-04-19 07:56:30|1004.56|1000.56|1004.52|1000.52|1004.66|1000.66|1004.29|1000.29|20
1618819000000|2021-04-19 07:56:40|1003.33|999.33|1003.89|999.89|1004.52|1000.52|1003.33|999.33|25
1618819010000|2021-04-19 07:56:50|1003.8|999.8|1003.31|999.31|1003.8|999.8|1003.31|999.31|18
1618819020000|2021-04-19 07:57:00|1003.34|999.34|1002.78|998.78|1003.35|999.35|1002.78|998.78|30
1618819030000|2021-04-19 07:57:10|1002.8|998.8|1003.6|999.6|1003.63|999.63|1002.8|998.8|33
1618819040000|2021-04-19 07:57:20|1003.61|999.61|1003.65|999.65|1003.66|999.66|1003.54|999.54|17
1618819050000|2021-04-19 07:57:30|1003.66|999.66|1003.44|999.44|1003.7|999.7|1003.29|999.29|29
1618819060000|2021-04-19 07:57:40|1003.49|999.49|1003.56|999.56|1003.97|999.97|1003.23|999.23|25
1618819070000|2021-04-19 07:57:50|1003.58|999.58|1003.21|999.21|1003.75|999.75|1003.16|999.16|24
1618819080000|2021-04-19 07:58:00|1003.16|999.16|1003.03|999.03|1003.16|999.16|1002.93|998.93|24
1618819090000|2021-04-19 07:58:10|1003.04|999.04|1003.3|999.3|1003.37|999.37|1003.02|999.02|14
1618819100000|2021-04-19 07:58:20|1003.31|999.31|1004.59|1000.59|1004.62|1000.62|1003.31|999.31|22
1618819110000|2021-04-19 07:58:30|1004.6|1000.6|1005.15|1001.15|1005.16|1001.16|1004.6|1000.6|15
1618819120000|2021-04-19 07:58:40|1005.17|1001.17|1005.19|1001.19|1005.54|1001.54|1005.09|1001.09|19
1618819130000|2021-04-19 07:58:50|1005.2|1001.2|1005.37|1001.37|1005.67|1001.67|1005.17|1001.17|18
1618819140000|2021-04-19 07:59:00|1005.36|1001.36|1005.17|1001.17|1005.36|1001.36|1004.63|1000.63|20
1618819150000|2021-04-19 07:59:10|1005.19|1001.19|1005.48|1001.48|1005.63|1001.63|1005.19|1001.19|19
1618819160000|2021-04-19 07:59:20|1005.49|1001.49|1005.83|1001.83|1006.19|1002.19|1005.49|1001.49|21
1618819170000|2021-04-19 07:59:30|1005.89|1001.89|1005.37|1001.37|1006.16|1002.16|1005.32|1001.32|25
1618819180000|2021-04-19 07:59:40|1005.38|1001.38|1004.81|1000.81|1005.38|1001.38|1004.81|1000.81|25
1618819190000|2021-04-19 07:59:50|1004.79|1000.79|1004.83|1000.83|1005.27|1001.27|1004.74|1000.74|29
1618819200000|2021-04-19 08:00:00|1004.71|1000.71|1005.01|1001.01|1005.01|1001.01|1004.71|1000.71|17
1618819210000|2021-04-19 08:00:10|1005.03|1001.03|1005.56|1001.56|1005.99|1001.99|1005.03|1001.03|21
1618819220000|2021-04-19 08:00:20|1005.6|1001.6|1004.94|1000.94|1006.12|1002.12|1004.94|1000.94|20
1618819230000|2021-04-19 08:00:30|1004.96|1000.96|1004.46|1000.46|1004.96|1000.96|1004.44|1000.44|19
1618819240000|2021-04-19 08:00:40|1004.26|1000.26|1003.57|999.57|1004.35|1000.35|1003.56|999.56|26
1618819250000|2021-04-19 08:00:50|1003.58|999.58|1004.07|1000.07|1004.19|1000.19|1003.58|999.58|21
1618819260000|2021-04-19 08:01:00|1004.08|1000.08|1004.69|1000.69|1004.69|1000.69|1004.08|1000.08|12
1618819270000|2021-04-19 08:01:10|1004.62|1000.62|1004.22|1000.22|1004.62|1000.62|1004.22|1000.22|14
1618819280000|2021-04-19 08:01:20|1004.23|1000.23|1004.18|1000.18|1004.33|1000.33|1004.07|1000.07|21
1618819290000|2021-04-19 08:01:30|1004.26|1000.26|1004|1000|1004.26|1000.26|1003.83|999.83|22
1618819300000|2021-04-19 08:01:40|1003.98|999.98|1003.05|999.05|1004|1000|1003.05|999.05|19
1618819310000|2021-04-19 08:01:50|1003.04|999.04|1001.31|997.31|1003.04|999.04|1001.31|997.31|29
1618819320000|2021-04-19 08:02:00|1002.04|998.04|1002.63|998.63|1002.95|998.95|1001.92|997.92|26
1618819330000|2021-04-19 08:02:10|1002.9|998.9|1004|1000|1004.07|1000.07|1002.72|998.72|30
1618819340000|2021-04-19 08:02:20|1003.99|999.99|1002.44|998.44|1003.99|999.99|1002.35|998.35|34
1618819350000|2021-04-19 08:02:30|1002.42|998.42|1002.94|998.94|1003.07|999.07|1002.42|998.42|33
1618819360000|2021-04-19 08:02:40|1002.93|998.93|1002.56|998.56|1002.93|998.93|1002.28|998.28|33
1618819370000|2021-04-19 08:02:50|1002.52|998.52|1002.92|998.92|1002.92|998.92|1002.03|998.03|30
1618819380000|2021-04-19 08:03:00|1002.93|998.93|1002.78|998.78|1002.98|998.98|1001.29|997.29|28
1618819390000|2021-04-19 08:03:10|1002.79|998.79|1002.55|998.55|1002.79|998.79|1002.34|998.34|24
1618819400000|2021-04-19 08:03:20|1002.57|998.57|1002.37|998.37|1002.7|998.7|1001.89|997.89|21
1618819410000|2021-04-19 08:03:30|1002.42|998.42|1002.02|998.02|1002.71|998.71|1001.55|997.55|30
1618819420000|2021-04-19 08:03:40|1001.92|997.92|1001.63|997.63|1001.96|997.96|1001.06|997.06|33
1618819430000|2021-04-19 08:03:50|1001.61|997.61|1000.48|996.48|1001.84|997.84|1000.37|996.37|30
1618819440000|2021-04-19 08:04:00|1000.47|996.47|999.88|995.88|1000.47|996.47|999.68|995.68|29
1618819450000|2021-04-19 08:04:10|999.83|995.83|998.45|994.45|999.83|995.83|998.44|994.44|28
1618819460000|2021-04-19 08:04:20|998.51|994.51|998.3|994.3|998.51|994.51|998.18|994.18|29
1618819470000|2021-04-19 08:04:30|998.33|994.33|998.51|994.51|998.53|994.53|997.88|993.88|31
1618819480000|2021-04-19 08:04:40|998.5|994.5|997.87|993.87|998.62|994.62|997.7|993.7|36
1618819490000|2021-04-19 08:04:50|997.93|993.93|997.07|993.07|997.94|993.94|997.07|993.07|29
1618819500000|2021-04-19 08:05:00|997.06|993.06|996.56|992.56|997.71|993.71|996.56|992.56|34
1618819510000|2021-04-19 08:05:10|996.54|992.54|995.56|991.56|996.61|992.61|995.43|991.43|32
1618819520000|2021-04-19 08:05:20|995.57|991.57|995.26|991.26|995.59|991.59|994.84|990.84|28
1618819530000|2021-04-19 08:05:30|994.8|990.8|994.72|990.72|995.23|991.23|994.54|990.54|28
1618819540000|2021-04-19 08:05:40|994.73|990.73|994.18|990.18|994.78|990.78|994.14|990.14|26
1618819550000|2021-04-19 08:05:50|994.12|990.12|994.97|990.97|994.97|990.97|993.98|989.98|35
1618819560000|2021-04-19 08:06:00|995|991|994.89|990.89|995.14|991.14|994.31|990.31|33
1618819570000|2021-04-19 08:06:10|995|991|995.09|991.09|995.16|991.16|995|991|18
1618819580000|2021-04-19 08:06:20|995.1|991.1|995.19|991.19|995.24|991.24|994.9|990.9|20
1618819590000|2021-04-19 08:06:30|995.14|991.14|995.3|991.3|995.33|991.33|994.88|990.88|21
1618819600000|2021-04-19 08:06:40|995.35|991.35|994.99|990.99|995.37|991.37|994.79|990.79|21
1618819610000|2021-04-19 08:06:50|995.11|991.11|994.51|990.51|995.14|991.14|994.36|990.36|31
1618819620000|2021-04-19 08:07:00|994.5|990.5|994.58|990.58|994.9|990.9|994.18|990.18|26
1618819630000|2021-04-19 08:07:10|994.52|990.52|994.44|990.44|994.52|990.52|994.28|990.28|28
1618819640000|2021-04-19 08:07:20|994.64|990.64|994.04|990.04|994.64|990.64|994.01|990.01|27
1618819650000|2021-04-19 08:07:30|994.01|990.01|993.94|989.94|994.12|990.12|993.94|989.94|26
1618819660000|2021-04-19 08:07:40|993.93|989.93|993.84|989.84|993.94|989.94|993.83|989.83|26
1618819670000|2021-04-19 08:07:50|993.82|989.82|992.87|988.87|993.92|989.92|992.87|988.87|30
1618819680000|2021-04-19 08:08:00|992.88|988.88|993.37|989.37|993.64|989.64|992.33|988.33|34
1618819690000|2021-04-19 08:08:10|993.57|989.57|994.75|990.75|994.84|990.84|993.57|989.57|32
1618819700000|2021-04-19 08:08:20|994.81|990.81|994.49|990.49|994.84|990.84|994.48|990.48|13
1618819710000|2021-04-19 08:08:30|994.74|990.74|993.94|989.94|994.74|990.74|993.92|989.92|27
1618819720000|2021-04-19 08:08:40|993.54|989.54|994.18|990.18|994.53|990.53|993.39|989.39|29
1618819730000|2021-04-19 08:08:50|994.2|990.2|993.77|989.77|994.21|990.21|993.36|989.36|32
1618819740000|2021-04-19 08:09:00|993.74|989.74|993.96|989.96|993.96|989.96|993.32|989.32|28
1618819750000|2021-04-19 08:09:10|993.89|989.89|993.78|989.78|993.98|989.98|993.35|989.35|29
1618819760000|2021-04-19 08:09:20|993.79|989.79|994.24|990.24|994.25|990.25|993.58|989.58|26
1618819770000|2021-04-19 08:09:30|994.18|990.18|994.45|990.45|994.48|990.48|993.35|989.35|24
1618819780000|2021-04-19 08:09:40|994.43|990.43|993.36|989.36|994.43|990.43|993.18|989.18|29
1618819790000|2021-04-19 08:09:50|993.37|989.37|993.35|989.35|993.49|989.49|993.11|989.11|23
1618819800000|2021-04-19 08:10:00|993.36|989.36|992.46|988.46|993.38|989.38|992.4|988.4|26
1618819810000|2021-04-19 08:10:10|992.47|988.47|992.77|988.77|992.95|988.95|992.39|988.39|31
1618819820000|2021-04-19 08:10:20|992.75|988.75|993.3|989.3|993.58|989.58|992.75|988.75|32
1618819830000|2021-04-19 08:10:30|993.31|989.31|993.39|989.39|993.39|989.39|992.93|988.93|22
1618819840000|2021-04-19 08:10:40|993.38|989.38|993.22|989.22|993.39|989.39|992.73|988.73|21
1618819850000|2021-04-19 08:10:50|993.24|989.24|992.55|988.55|993.25|989.25|992.55|988.55|24
1618819860000|2021-04-19 08:11:00|992.54|988.54|992.57|988.57|992.62|988.62|992.54|988.54|23
1618819870000|2021-04-19 08:11:10|992.58|988.58|991.92|987.92|992.58|988.58|991.61|987.61|31
1618819880000|2021-04-19 08:11:20|991.93|987.93|991.56|987.56|991.94|987.94|991.51|987.51|26
1618819890000|2021-04-19 08:11:30|991.52|987.52|991.55|987.55|991.64|987.64|991.44|987.44|25
1618819900000|2021-04-19 08:11:40|991.54|987.54|990.7|986.7|991.58|987.58|990.5|986.5|23
1618819910000|2021-04-19 08:11:50|990.66|986.66|990.53|986.53|990.69|986.69|990.25|986.25|21
1618819920000|2021-04-19 08:12:00|990.5|986.5|991.35|987.35|991.75|987.75|990.48|986.48|33
1618819930000|2021-04-19 08:12:10|991.42|987.42|991.43|987.43|991.72|987.72|990.98|986.98|27
1618819940000|2021-04-19 08:12:20|991.45|987.45|992.31|988.31|992.35|988.35|991.2|987.2|21
1618819950000|2021-04-19 08:12:30|992.38|988.38|991.4|987.4|992.47|988.47|991.4|987.4|22
1618819960000|2021-04-19 08:12:40|991.19|987.19|991.06|987.06|991.33|987.33|990.7|986.7|26
1618819970000|2021-04-19 08:12:50|991.07|987.07|990.82|986.82|991.07|987.07|990.54|986.54|25
1618819980000|2021-04-19 08:13:00|990.81|986.81|991.19|987.19|991.26|987.26|990.81|986.81|17
1618819990000|2021-04-19 08:13:10|991.2|987.2|990.19|986.19|991.31|987.31|990.19|986.19|33
1618820000000|2021-04-19 08:13:20|990.18|986.18|989.38|985.38|990.63|986.63|989.36|985.36|36
1618820010000|2021-04-19 08:13:30|989.35|985.35|989.73|985.73|989.85|985.85|989.29|985.29|31
1618820020000|2021-04-19 08:13:40|989.75|985.75|989.86|985.86|990.11|986.11|989.37|985.37|32
1618820030000|2021-04-19 08:13:50|989.87|985.87|990.07|986.07|990.32|986.32|989.87|985.87|23
1618820040000|2021-04-19 08:14:00|990|986|990.15|986.15|990.15|986.15|989.93|985.93|11
1618820050000|2021-04-19 08:14:10|990.16|986.16|990.29|986.29|991|987|990.11|986.11|19
1618820060000|2021-04-19 08:14:20|990.31|986.31|990.01|986.01|991.13|987.13|990|986|32
1618820070000|2021-04-19 08:14:30|990|986|989.83|985.83|990.14|986.14|989.62|985.62|24
1618820080000|2021-04-19 08:14:40|989.84|985.84|988.97|984.97|990.02|986.02|988.97|984.97|26
1618820090000|2021-04-19 08:14:50|988.96|984.96|988.5|984.5|989.32|985.32|988.5|984.5|25
1618820100000|2021-04-19 08:15:00|988.46|984.46|987.98|983.98|988.47|984.47|987.97|983.97|17
1618820110000|2021-04-19 08:15:10|988.04|984.04|988.68|984.68|988.81|984.81|988.04|984.04|34
1618820120000|2021-04-19 08:15:20|988.71|984.71|988.18|984.18|988.79|984.79|988.05|984.05|26
1618820130000|2021-04-19 08:15:30|988.27|984.27|988.3|984.3|988.43|984.43|988.12|984.12|22
1618820140000|2021-04-19 08:15:40|988.1|984.1|988.35|984.35|988.97|984.97|988.1|984.1|18
1618820150000|2021-04-19 08:15:50|988.31|984.31|988.37|984.37|988.5|984.5|988.14|984.14|20
1618820160000|2021-04-19 08:16:00|988.61|984.61|988.97|984.97|989.29|985.29|988.38|984.38|24
1618820170000|2021-04-19 08:16:10|988.98|984.98|988.82|984.82|989.69|985.69|988.66|984.66|16
1618820180000|2021-04-19 08:16:20|988.86|984.86|990.69|986.69|990.69|986.69|988.82|984.82|21
1618820190000|2021-04-19 08:16:30|990.65|986.65|989.94|985.94|990.66|986.66|989.94|985.94|21
1618820200000|2021-04-19 08:16:40|989.89|985.89|990.05|986.05|990.38|986.38|989.77|985.77|28
1618820210000|2021-04-19 08:16:50|989.94|985.94|990.2|986.2|990.42|986.42|989.81|985.81|27
1618820220000|2021-04-19 08:17:00|990.1|986.1|989.12|985.12|990.1|986.1|989.1|985.1|26
1618820230000|2021-04-19 08:17:10|989.1|985.1|989.02|985.02|989.1|985.1|988.9|984.9|16
1618820240000|2021-04-19 08:17:20|989|985|987.65|983.65|989|985|987.65|983.65|20
1618820250000|2021-04-19 08:17:30|987.66|983.66|986.8|982.8|987.66|983.66|986.8|982.8|23
1618820260000|2021-04-19 08:17:40|986.64|982.64|987.01|983.01|987.11|983.11|986.49|982.49|28
1618820270000|2021-04-19 08:17:50|986.93|982.93|986.14|982.14|987.01|983.01|986.04|982.04|31
1618820280000|2021-04-19 08:18:00|986.11|982.11|984.01|980.01|986.12|982.12|984.01|980.01|35
1618820290000|2021-04-19 08:18:10|983.69|979.69|981.4|977.4|983.69|979.69|981.05|977.05|37
1618820300000|2021-04-19 08:18:20|981.41|977.41|982|978|982.35|978.35|981.31|977.31|36
1618820310000|2021-04-19 08:18:30|981.95|977.95|981.89|977.89|982.27|978.27|981.47|977.47|35
1618820320000|2021-04-19 08:18:40|982.09|978.09|983.4|979.4|983.88|979.88|981.73|977.73|35
1618820330000|2021-04-19 08:18:50|983.32|979.32|982.31|978.31|983.52|979.52|981.93|977.93|36
1618820340000|2021-04-19 08:19:00|982.3|978.3|982.14|978.14|982.83|978.83|981.94|977.94|33
1618820350000|2021-04-19 08:19:10|982.13|978.13|982.87|978.87|982.9|978.9|982.11|978.11|32
1618820360000|2021-04-19 08:19:20|982.95|978.95|982.5|978.5|983.23|979.23|982.5|978.5|30
1618820370000|2021-04-19 08:19:30|982.51|978.51|982.46|978.46|983.09|979.09|982.3|978.3|33
1618820380000|2021-04-19 08:19:40|982.47|978.47|982.69|978.69|982.8|978.8|982.45|978.45|30
1618820390000|2021-04-19 08:19:50|982.77|978.77|983.27|979.27|984.04|980.04|982.59|978.59|31
1618820400000|2021-04-19 08:20:00|983.28|979.28|983.77|979.77|984.01|980.01|983.28|979.28|23
1618820410000|2021-04-19 08:20:10|983.78|979.78|984.09|980.09|984.12|980.12|983.77|979.77|23
1618820420000|2021-04-19 08:20:20|984.1|980.1|984.56|980.56|984.65|980.65|984.1|980.1|27
1618820430000|2021-04-19 08:20:30|984.52|980.52|984.11|980.11|985.22|981.22|984.03|980.03|34
1618820440000|2021-04-19 08:20:40|984.1|980.1|983.77|979.77|984.1|980.1|983.31|979.31|27
1618820450000|2021-04-19 08:20:50|983.78|979.78|983.15|979.15|983.82|979.82|983.1|979.1|24
1618820460000|2021-04-19 08:21:00|983.14|979.14|984.11|980.11|984.13|980.13|983.14|979.14|26
1618820470000|2021-04-19 08:21:10|984.12|980.12|984.92|980.92|985.38|981.38|984.1|980.1|34
1618820480000|2021-04-19 08:21:20|984.96|980.96|985.89|981.89|985.89|981.89|984.96|980.96|25
1618820490000|2021-04-19 08:21:30|985.9|981.9|986.19|982.19|986.22|982.22|985.83|981.83|24
1618820500000|2021-04-19 08:21:40|986.18|982.18|984.68|980.68|986.18|982.18|984.68|980.68|35
1618820510000|2021-04-19 08:21:50|984.52|980.52|983.81|979.81|984.81|980.81|983.81|979.81|33
1618820520000|2021-04-19 08:22:00|983.72|979.72|984.03|980.03|984.03|980.03|983.33|979.33|27
1618820530000|2021-04-19 08:22:10|984.09|980.09|982.03|978.03|984.12|980.12|981.92|977.92|36
1618820540000|2021-04-19 08:22:20|982.06|978.06|981.46|977.46|982.08|978.08|981.35|977.35|28
1618820550000|2021-04-19 08:22:30|981.43|977.43|980.95|976.95|981.43|977.43|980.92|976.92|21
1618820560000|2021-04-19 08:22:40|980.93|976.93|978.62|974.62|981.42|977.42|978.54|974.54|32
1618820570000|2021-04-19 08:22:50|978.61|974.61|976.34|972.34|978.61|974.61|975.47|971.47|37
1618820580000|2021-04-19 08:23:00|976.3|972.3|975.99|971.99|976.3|972.3|975.13|971.13|32
1618820590000|2021-04-19 08:23:10|976.28|972.28|975.49|971.49|976.44|972.44|975.01|971.01|33
1618820600000|2021-04-19 08:23:20|975.26|971.26|973.74|969.74|975.32|971.32|973.47|969.47|30
1618820610000|2021-04-19 08:23:30|973.77|969.77|974.2|970.2|974.91|970.91|973.7|969.7|36
1618820620000|2021-04-19 08:23:40|974.41|970.41|974.42|970.42|974.66|970.66|973.93|969.93|34
1618820630000|2021-04-19 08:23:50|974.37|970.37|975.86|971.86|975.97|971.97|974.27|970.27|30
1618820640000|2021-04-19 08:24:00|975.77|971.77|976.5|972.5|976.88|972.88|975.77|971.77|36
1618820650000|2021-04-19 08:24:10|976.66|972.66|976.79|972.79|977.55|973.55|976.37|972.37|29
1618820660000|2021-04-19 08:24:20|977.05|973.05|976.44|972.44|977.62|973.62|976.43|972.43|14
1618820670000|2021-04-19 08:24:30|976.43|972.43|975.9|971.9|976.7|972.7|974.87|970.87|37
1618820680000|2021-04-19 08:24:40|975.75|971.75|976.36|972.36|976.37|972.37|975.74|971.74|28
1618820690000|2021-04-19 08:24:50|976.37|972.37|974.88|970.88|976.38|972.38|974.88|970.88|33
1618820700000|2021-04-19 08:25:00|974.85|970.85|974.05|970.05|975.39|971.39|974.05|970.05|33
1618820710000|2021-04-19 08:25:10|974.04|970.04|974.5|970.5|974.54|970.54|973.55|969.55|29
1618820720000|2021-04-19 08:25:20|974.58|970.58|974.4|970.4|974.61|970.61|974.24|970.24|29
1618820730000|2021-04-19 08:25:30|974.42|970.42|972.54|968.54|974.42|970.42|972.49|968.49|34
1618820740000|2021-04-19 08:25:40|972.56|968.56|972.45|968.45|973.07|969.07|972.45|968.45|35
1618820750000|2021-04-19 08:25:50|972.35|968.35|972.7|968.7|972.87|968.87|972.19|968.19|29
1618820760000|2021-04-19 08:26:00|972.68|968.68|971.31|967.31|972.68|968.68|971.12|967.12|33
1618820770000|2021-04-19 08:26:10|971.3|967.3|972.03|968.03|972.03|968.03|970.36|966.36|35
1618820780000|2021-04-19 08:26:20|972.08|968.08|970.79|966.79|972.08|968.08|970.56|966.56|37
1618820790000|2021-04-19 08:26:30|970.4|966.4|969.83|965.83|970.44|966.44|969.82|965.82|26
1618820800000|2021-04-19 08:26:40|969.67|965.67|968.83|964.83|969.67|965.67|968.83|964.83|33
1618820810000|2021-04-19 08:26:50|968.78|964.78|969.54|965.54|969.62|965.62|968.04|964.04|35
1618820820000|2021-04-19 08:27:00|969.41|965.41|968.91|964.91|969.66|965.66|968.81|964.81|38
1618820830000|2021-04-19 08:27:10|968.95|964.95|970.47|966.47|970.5|966.5|968.86|964.86|32
1618820840000|2021-04-19 08:27:20|970.51|966.51|971.05|967.05|971.4|967.4|970.44|966.44|29
1618820850000|2021-04-19 08:27:30|970.99|966.99|971.51|967.51|971.64|967.64|969.27|965.27|33
1618820860000|2021-04-19 08:27:40|971.56|967.56|972.28|968.28|972.73|968.73|971.56|967.56|32
1618820870000|2021-04-19 08:27:50|972.3|968.3|971.67|967.67|972.34|968.34|971.12|967.12|28
1618820880000|2021-04-19 08:28:00|971.77|967.77|971.86|967.86|972.17|968.17|970.99|966.99|33
1618820890000|2021-04-19 08:28:10|971.75|967.75|970.42|966.42|971.75|967.75|970.28|966.28|28
1618820900000|2021-04-19 08:28:20|970.43|966.43|969.78|965.78|970.96|966.96|969.57|965.57|29
1618820910000|2021-04-19 08:28:30|969.77|965.77|970.15|966.15|970.29|966.29|969.72|965.72|30
1618820920000|2021-04-19 08:28:40|970.1|966.1|969.19|965.19|970.1|966.1|969.18|965.18|30
1618820930000|2021-04-19 08:28:50|969.32|965.32|969.17|965.17|969.63|965.63|969.17|965.17|28
1618820940000|2021-04-19 08:29:00|969.24|965.24|969.54|965.54|969.94|965.94|968.73|964.73|34
1618820950000|2021-04-19 08:29:10|969.84|965.84|969.66|965.66|970.98|966.98|969.44|965.44|38
1618820960000|2021-04-19 08:29:20|969.83|965.83|971.03|967.03|971.06|967.06|969.83|965.83|36
1618820970000|2021-04-19 08:29:30|970.93|966.93|971.37|967.37|971.89|967.89|970.91|966.91|27
1618820980000|2021-04-19 08:29:40|971.15|967.15|972.24|968.24|973.27|969.27|971.15|967.15|28
1618820990000|2021-04-19 08:29:50|972.11|968.11|970.05|966.05|972.11|968.11|969.95|965.95|36
1618821000000|2021-04-19 08:30:00|970.04|966.04|972.32|968.32|972.46|968.46|969.91|965.91|37
1618821010000|2021-04-19 08:30:10|972.01|968.01|972.4|968.4|972.42|968.42|971.75|967.75|35
1618821020000|2021-04-19 08:30:20|972.27|968.27|973.85|969.85|974.04|970.04|971.8|967.8|32
1618821030000|2021-04-19 08:30:30|973.98|969.98|973.93|969.93|974.02|970.02|972.89|968.89|31
1618821040000|2021-04-19 08:30:40|973.94|969.94|974.22|970.22|974.79|970.79|973.79|969.79|26
1618821050000|2021-04-19 08:30:50|974.42|970.42|974.5|970.5|974.78|970.78|974.02|970.02|29
1618821060000|2021-04-19 08:31:00|974.51|970.51|972.47|968.47|974.51|970.51|972.47|968.47|32
1618821070000|2021-04-19 08:31:10|972.46|968.46|971.04|967.04|972.46|968.46|971.01|967.01|31
1618821080000|2021-04-19 08:31:20|971.05|967.05|972.24|968.24|972.73|968.73|970.88|966.88|36
1618821090000|2021-04-19 08:31:30|972.23|968.23|971.77|967.77|972.23|968.23|971.2|967.2|32
1618821100000|2021-04-19 08:31:40|971.72|967.72|972.38|968.38|972.64|968.64|971.72|967.72|30
1618821110000|2021-04-19 08:31:50|972.49|968.49|974.44|970.44|974.44|970.44|972.49|968.49|33
1618821120000|2021-04-19 08:32:00|974.57|970.57|975.17|971.17|975.17|971.17|974.38|970.38|27
1618821130000|2021-04-19 08:32:10|975.15|971.15|975.47|971.47|975.86|971.86|975.03|971.03|34
1618821140000|2021-04-19 08:32:20|975.48|971.48|975.92|971.92|976.33|972.33|975.22|971.22|31
1618821150000|2021-04-19 08:32:30|975.97|971.97|975.62|971.62|976.37|972.37|975.37|971.37|34
1618821160000|2021-04-19 08:32:40|975.68|971.68|975.69|971.69|976.04|972.04|975.6|971.6|25
1618821170000|2021-04-19 08:32:50|975.71|971.71|975.85|971.85|975.85|971.85|975.11|971.11|32
1618821180000|2021-04-19 08:33:00|975.86|971.86|975.92|971.92|976.09|972.09|975.82|971.82|24
1618821190000|2021-04-19 08:33:10|975.93|971.93|975.96|971.96|976.04|972.04|975.86|971.86|30
1618821200000|2021-04-19 08:33:20|976.01|972.01|976.01|972.01|976.29|972.29|975.76|971.76|33
1618821210000|2021-04-19 08:33:30|975.97|971.97|974.74|970.74|976.01|972.01|974.74|970.74|29
1618821220000|2021-04-19 08:33:40|974.67|970.67|974.57|970.57|975.03|971.03|974.22|970.22|34
1618821230000|2021-04-19 08:33:50|974.59|970.59|975.96|971.96|976.12|972.12|974.59|970.59|34
1618821240000|2021-04-19 08:34:00|975.97|971.97|975.41|971.41|976.25|972.25|974.84|970.84|33
1618821250000|2021-04-19 08:34:10|975.42|971.42|976.27|972.27|976.41|972.41|974.91|970.91|38
1618821260000|2021-04-19 08:34:20|976.42|972.42|976.32|972.32|976.79|972.79|975.73|971.73|31
1618821270000|2021-04-19 08:34:30|976.36|972.36|976.94|972.94|977.31|973.31|976.36|972.36|26
1618821280000|2021-04-19 08:34:40|976.95|972.95|976.84|972.84|977.36|973.36|976.65|972.65|27
1618821290000|2021-04-19 08:34:50|976.85|972.85|976.99|972.99|977.32|973.32|976.43|972.43|34
1618821300000|2021-04-19 08:35:00|977.04|973.04|977.18|973.18|977.94|973.94|976.71|972.71|25
1618821310000|2021-04-19 08:35:10|977.13|973.13|979.26|975.26|979.27|975.27|977.13|973.13|22
1618821320000|2021-04-19 08:35:20|979.25|975.25|980.01|976.01|980.14|976.14|979.25|975.25|25
1618821330000|2021-04-19 08:35:30|980.07|976.07|980.05|976.05|980.13|976.13|979.45|975.45|34
1618821340000|2021-04-19 08:35:40|980.06|976.06|980.08|976.08|980.13|976.13|979.93|975.93|23
1618821350000|2021-04-19 08:35:50|980.11|976.11|980.41|976.41|980.66|976.66|980.07|976.07|23
1618821360000|2021-04-19 08:36:00|980.42|976.42|980.53|976.53|980.53|976.53|980.14|976.14|19
1618821370000|2021-04-19 08:36:10|980.32|976.32|980.47|976.47|980.53|976.53|980.11|976.11|24
1618821380000|2021-04-19 08:36:20|980.45|976.45|979.42|975.42|980.45|976.45|979.28|975.28|34
1618821390000|2021-04-19 08:36:30|979.33|975.33|979.07|975.07|979.44|975.44|978.99|974.99|25
1618821400000|2021-04-19 08:36:40|978.86|974.86|979.78|975.78|979.8|975.8|978.84|974.84|26
1618821410000|2021-04-19 08:36:50|979.73|975.73|979.19|975.19|979.78|975.78|979.19|975.19|25
1618821420000|2021-04-19 08:37:00|978.89|974.89|978.2|974.2|979.13|975.13|978.15|974.15|33
1618821430000|2021-04-19 08:37:10|978.19|974.19|976.79|972.79|978.28|974.28|976.79|972.79|28
1618821440000|2021-04-19 08:37:20|977.01|973.01|976.5|972.5|977.26|973.26|976.5|972.5|31
1618821450000|2021-04-19 08:37:30|976.68|972.68|976.74|972.74|977.11|973.11|976.53|972.53|29
1618821460000|2021-04-19 08:37:40|976.65|972.65|975.91|971.91|976.69|972.69|975.85|971.85|30
1618821470000|2021-04-19 08:37:50|975.9|971.9|974.6|970.6|975.9|971.9|974.5|970.5|31
1618821480000|2021-04-19 08:38:00|974.58|970.58|974.35|970.35|974.75|970.75|973.75|969.75|31
1618821490000|2021-04-19 08:38:10|974.27|970.27|975.55|971.55|975.76|971.76|974.27|970.27|25
1618821500000|2021-04-19 08:38:20|975.57|971.57|975.71|971.71|976.64|972.64|974.89|970.89|35
1618821510000|2021-04-19 08:38:30|975.6|971.6|976.79|972.79|977.21|973.21|975.44|971.44|37
1618821520000|2021-04-19 08:38:40|976.75|972.75|977.6|973.6|977.73|973.73|976.75|972.75|23
1618821530000|2021-04-19 08:38:50|977.79|973.79|977.64|973.64|977.79|973.79|977.47|973.47|22
1618821540000|2021-04-19 08:39:00|977.56|973.56|977.23|973.23|977.66|973.66|976.98|972.98|26
1618821550000|2021-04-19 08:39:10|977.22|973.22|976.16|972.16|977.34|973.34|976.16|972.16|25
1618821560000|2021-04-19 08:39:20|976.18|972.18|975.03|971.03|976.18|972.18|974.99|970.99|30
1618821570000|2021-04-19 08:39:30|974.96|970.96|974.62|970.62|975.61|971.61|974.23|970.23|33
1618821580000|2021-04-19 08:39:40|974.63|970.63|974.43|970.43|974.87|970.87|973.99|969.99|35
1618821590000|2021-04-19 08:39:50|973.9|969.9|973.05|969.05|973.9|969.9|972.88|968.88|25
1618821600000|2021-04-19 08:40:00|973.09|969.09|973.57|969.57|973.58|969.58|973.01|969.01|25
1618821610000|2021-04-19 08:40:10|973.56|969.56|974.07|970.07|974.22|970.22|973.56|969.56|28
1618821620000|2021-04-19 08:40:20|974.08|970.08|974.15|970.15|974.35|970.35|974.05|970.05|20
1618821630000|2021-04-19 08:40:30|974.17|970.17|976.07|972.07|976.07|972.07|974.17|970.17|21
1618821640000|2021-04-19 08:40:40|976.17|972.17|976.66|972.66|977.11|973.11|976.14|972.14|30
1618821650000|2021-04-19 08:40:50|976.47|972.47|975.16|971.16|976.54|972.54|975.12|971.12|24
1618821660000|2021-04-19 08:41:00|974.84|970.84|973.96|969.96|974.84|970.84|973.96|969.96|28
1618821670000|2021-04-19 08:41:10|973.94|969.94|975.21|971.21|975.31|971.31|973.94|969.94|35
1618821680000|2021-04-19 08:41:20|975.22|971.22|974.89|970.89|975.44|971.44|974.78|970.78|25
1618821690000|2021-04-19 08:41:30|974.9|970.9|973.92|969.92|975.26|971.26|973.76|969.76|29
1618821700000|2021-04-19 08:41:40|973.83|969.83|974.02|970.02|974.23|970.23|973.83|969.83|29
1618821710000|2021-04-19 08:41:50|974.03|970.03|974.86|970.86|974.97|970.97|974.02|970.02|27
1618821720000|2021-04-19 08:42:00|974.85|970.85|974.7|970.7|974.86|970.86|974.7|970.7|15
1618821730000|2021-04-19 08:42:10|974.68|970.68|974.76|970.76|974.76|970.76|973.89|969.89|24
1618821740000|2021-04-19 08:42:20|974.3|970.3|974.42|970.42|974.65|970.65|974.27|970.27|18
1618821750000|2021-04-19 08:42:30|974.44|970.44|974.52|970.52|974.65|970.65|974.34|970.34|28
1618821760000|2021-04-19 08:42:40|974.51|970.51|974|970|974.56|970.56|973.93|969.93|30
1618821770000|2021-04-19 08:42:50|973.99|969.99|974.13|970.13|974.55|970.55|973.98|969.98|26
1618821780000|2021-04-19 08:43:00|974.11|970.11|973.24|969.24|974.11|970.11|973.03|969.03|27
1618821790000|2021-04-19 08:43:10|973.23|969.23|973.06|969.06|973.23|969.23|973.05|969.05|21
1618821800000|2021-04-19 08:43:20|973.16|969.16|974.5|970.5|974.82|970.82|973.16|969.16|34
1618821810000|2021-04-19 08:43:30|974.51|970.51|975.21|971.21|975.42|971.42|974.51|970.51|26
1618821820000|2021-04-19 08:43:40|974.78|970.78|974|970|975.03|971.03|974|970|32
1618821830000|2021-04-19 08:43:50|973.88|969.88|973.21|969.21|974.15|970.15|973.08|969.08|31
1618821840000|2021-04-19 08:44:00|973.2|969.2|973.85|969.85|974.17|970.17|973.03|969.03|33
1618821850000|2021-04-19 08:44:10|973.89|969.89|974.81|970.81|974.82|970.82|973.89|969.89|32
1618821860000|2021-04-19 08:44:20|974.85|970.85|975.04|971.04|975.1|971.1|974.85|970.85|18
1618821870000|2021-04-19 08:44:30|975.05|971.05|974.59|970.59|975.33|971.33|974.59|970.59|26
1618821880000|2021-04-19 08:44:40|974.64|970.64|973.89|969.89|974.64|970.64|973.45|969.45|31
1618821890000|2021-04-19 08:44:50|973.9|969.9|974.36|970.36|974.37|970.37|973.86|969.86|24
1618821900000|2021-04-19 08:45:00|974.39|970.39|975.01|971.01|975.01|971.01|974.39|970.39|15
1618821910000|2021-04-19 08:45:10|974.66|970.66|975.25|971.25|975.68|971.68|974.61|970.61|23
1618821920000|2021-04-19 08:45:20|975.33|971.33|975.95|971.95|976.36|972.36|975.33|971.33|19
1618821930000|2021-04-19 08:45:30|975.96|971.96|975.82|971.82|976.63|972.63|975.2|971.2|28
1618821940000|2021-04-19 08:45:40|975.69|971.69|974.5|970.5|975.69|971.69|974.47|970.47|20
1618821950000|2021-04-19 08:45:50|974.51|970.51|975.59|971.59|975.69|971.69|974.27|970.27|26
1618821960000|2021-04-19 08:46:00|975.62|971.62|976.1|972.1|976.12|972.12|975.62|971.62|19
1618821970000|2021-04-19 08:46:10|975.83|971.83|975.88|971.88|976.61|972.61|975.41|971.41|19
1618821980000|2021-04-19 08:46:20|975.89|971.89|975.98|971.98|976.22|972.22|975.8|971.8|18
1618821990000|2021-04-19 08:46:30|976.2|972.2|976.75|972.75|977.37|973.37|976.2|972.2|34
1618822000000|2021-04-19 08:46:40|976.76|972.76|977.9|973.9|977.9|973.9|976.76|972.76|25
1618822010000|2021-04-19 08:46:50|977.8|973.8|977.65|973.65|977.82|973.82|977.62|973.62|7
1618822020000|2021-04-19 08:47:00|977.73|973.73|978.19|974.19|978.35|974.35|977.73|973.73|21
1618822030000|2021-04-19 08:47:10|978.2|974.2|978.63|974.63|979.09|975.09|977.79|973.79|22
1618822040000|2021-04-19 08:47:20|978.49|974.49|978.06|974.06|978.49|974.49|977.38|973.38|25
1618822050000|2021-04-19 08:47:30|977.87|973.87|978.53|974.53|978.54|974.54|977.87|973.87|19
1618822060000|2021-04-19 08:47:40|978.54|974.54|978.29|974.29|978.59|974.59|978.08|974.08|24
1618822070000|2021-04-19 08:47:50|978.3|974.3|978.28|974.28|978.3|974.3|978.28|974.28|3
1618822080000|2021-04-19 08:48:00|978.21|974.21|977.13|973.13|978.21|974.21|976.99|972.99|31
1618822090000|2021-04-19 08:48:10|977.1|973.1|976.15|972.15|977.1|973.1|975.75|971.75|24
1618822100000|2021-04-19 08:48:20|976.22|972.22|975.56|971.56|976.22|972.22|975.4|971.4|28
1618822110000|2021-04-19 08:48:30|975.15|971.15|974.2|970.2|975.34|971.34|974.2|970.2|34
1618822120000|2021-04-19 08:48:40|974.66|970.66|974.56|970.56|974.66|970.66|974.1|970.1|31
1618822130000|2021-04-19 08:48:50|974.57|970.57|973.67|969.67|974.61|970.61|973.43|969.43|30
1618822140000|2021-04-19 08:49:00|973.66|969.66|973.23|969.23|973.7|969.7|973.15|969.15|25
1618822150000|2021-04-19 08:49:10|972.98|968.98|973.32|969.32|973.49|969.49|972.89|968.89|25
1618822160000|2021-04-19 08:49:20|973.35|969.35|973.16|969.16|973.35|969.35|972.59|968.59|29
1618822170000|2021-04-19 08:49:30|973.37|969.37|972.52|968.52|973.44|969.44|972.52|968.52|24
1618822180000|2021-04-19 08:49:40|972.28|968.28|972.87|968.87|972.87|968.87|972.28|968.28|30
1618822190000|2021-04-19 08:49:50|972.86|968.86|972.61|968.61|972.95|968.95|972.56|968.56|31
1618822200000|2021-04-19 08:50:00|972.6|968.6|972.17|968.17|972.63|968.63|972.17|968.17|19
1618822210000|2021-04-19 08:50:10|972.18|968.18|972.55|968.55|972.56|968.56|972.18|968.18|24
1618822220000|2021-04-19 08:50:20|972.51|968.51|972.61|968.61|972.67|968.67|972.51|968.51|14
1618822230000|2021-04-19 08:50:30|972.59|968.59|972.74|968.74|973.05|969.05|972.59|968.59|15
1618822240000|2021-04-19 08:50:40|972.72|968.72|972.59|968.59|972.91|968.91|972.59|968.59|20
1618822250000|2021-04-19 08:50:50|972.58|968.58|972.88|968.88|972.9|968.9|972.57|968.57|23
1618822260000|2021-04-19 08:51:00|972.92|968.92|973.51|969.51|973.96|969.96|972.92|968.92|28
1618822270000|2021-04-19 08:51:10|973.52|969.52|973.67|969.67|973.81|969.81|973.23|969.23|28
1618822280000|2021-04-19 08:51:20|973.69|969.69|973.97|969.97|974.74|970.74|973.61|969.61|33
1618822290000|2021-04-19 08:51:30|974.35|970.35|974.82|970.82|974.82|970.82|973.63|969.63|29
1618822300000|2021-04-19 08:51:40|974.79|970.79|976.34|972.34|976.61|972.61|974.78|970.78|19
1618822310000|2021-04-19 08:51:50|976.33|972.33|975.7|971.7|976.33|972.33|975.19|971.19|29
1618822320000|2021-04-19 08:52:00|975.75|971.75|976.96|972.96|977|973|975.75|971.75|22
1618822330000|2021-04-19 08:52:10|976.73|972.73|976.84|972.84|976.89|972.89|976.23|972.23|30
1618822340000|2021-04-19 08:52:20|976.83|972.83|977.13|973.13|977.17|973.17|976.75|972.75|19
1618822350000|2021-04-19 08:52:30|977.11|973.11|977.04|973.04|977.11|973.11|976.5|972.5|24
1618822360000|2021-04-19 08:52:40|977.05|973.05|976.21|972.21|977.22|973.22|976.21|972.21|27
1618822370000|2021-04-19 08:52:50|976.14|972.14|975.33|971.33|976.44|972.44|975.15|971.15|36
1618822380000|2021-04-19 08:53:00|975.28|971.28|974.54|970.54|975.28|971.28|974.46|970.46|34
1618822390000|2021-04-19 08:53:10|974.55|970.55|974.31|970.31|974.85|970.85|974.1|970.1|28
1618822400000|2021-04-19 08:53:20|974.24|970.24|973.93|969.93|974.79|970.79|973.89|969.89|37
1618822410000|2021-04-19 08:53:30|973.98|969.98|972.84|968.84|974.36|970.36|972.76|968.76|34
1618822420000|2021-04-19 08:53:40|973.37|969.37|972.34|968.34|973.37|969.37|972.19|968.19|33
1618822430000|2021-04-19 08:53:50|972.32|968.32|972.43|968.43|972.6|968.6|971.88|967.88|27
1618822440000|2021-04-19 08:54:00|972.42|968.42|971.49|967.49|972.42|968.42|971.32|967.32|35
1618822450000|2021-04-19 08:54:10|971.56|967.56|970.06|966.06|971.75|967.75|969.7|965.7|34
1618822460000|2021-04-19 08:54:20|970.11|966.11|970.12|966.12|971.22|967.22|969.52|965.52|22
1618822470000|2021-04-19 08:54:30|970.11|966.11|969.68|965.68|970.11|966.11|969.03|965.03|21
1618822480000|2021-04-19 08:54:40|968.23|964.23|966.75|962.75|968.26|964.26|966.71|962.71|28
1618822490000|2021-04-19 08:54:50|966.78|962.78|965.27|961.27|966.81|962.81|965.26|961.26|32
1618822500000|2021-04-19 08:55:00|965.21|961.21|966.5|962.5|966.5|962.5|964.84|960.84|35
1618822510000|2021-04-19 08:55:10|966.49|962.49|967.43|963.43|967.43|963.43|966.48|962.48|29
1618822520000|2021-04-19 08:55:20|967.31|963.31|968.43|964.43|968.43|964.43|967.31|963.31|31
1618822530000|2021-04-19 08:55:30|968.65|964.65|967.25|963.25|968.81|964.81|967.12|963.12|29
1618822540000|2021-04-19 08:55:40|967.23|963.23|967.59|963.59|967.75|963.75|966.7|962.7|37
1618822550000|2021-04-19 08:55:50|967.58|963.58|968.21|964.21|968.4|964.4|967.58|963.58|26
1618822560000|2021-04-19 08:56:00|968.22|964.22|968.75|964.75|968.75|964.75|968.22|964.22|26
1618822570000|2021-04-19 08:56:10|968.65|964.65|968.52|964.52|968.89|964.89|967.99|963.99|27
1618822580000|2021-04-19 08:56:20|968.53|964.53|969.25|965.25|969.25|965.25|968.47|964.47|31
1618822590000|2021-04-19 08:56:30|968.83|964.83|969.72|965.72|969.93|965.93|968.83|964.83|33
1618822600000|2021-04-19 08:56:40|969.77|965.77|969.98|965.98|970.32|966.32|969.77|965.77|32
1618822610000|2021-04-19 08:56:50|969.95|965.95|969.04|965.04|970.24|966.24|969.03|965.03|31
1618822620000|2021-04-19 08:57:00|969.03|965.03|967.85|963.85|969.04|965.04|967.81|963.81|32
1618822630000|2021-04-19 08:57:10|967.91|963.91|967.21|963.21|967.91|963.91|967.03|963.03|32
1618822640000|2021-04-19 08:57:20|967.57|963.57|967.94|963.94|968.08|964.08|967.13|963.13|34
1618822650000|2021-04-19 08:57:30|967.99|963.99|967.7|963.7|968.08|964.08|967.18|963.18|31
1618822660000|2021-04-19 08:57:40|967.11|963.11|967.79|963.79|968.22|964.22|967.11|963.11|29
1618822670000|2021-04-19 08:57:50|967.67|963.67|966.6|962.6|967.67|963.67|966.46|962.46|31
1618822680000|2021-04-19 08:58:00|966.61|962.61|966.94|962.94|966.95|962.95|966.17|962.17|33
1618822690000|2021-04-19 08:58:10|966.87|962.87|967.2|963.2|967.29|963.29|966.82|962.82|35
1618822700000|2021-04-19 08:58:20|967.24|963.24|967.82|963.82|968.18|964.18|967.19|963.19|34
1618822710000|2021-04-19 08:58:30|967.81|963.81|968.77|964.77|968.8|964.8|967.65|963.65|27
1618822720000|2021-04-19 08:58:40|968.8|964.8|967.52|963.52|968.83|964.83|967.52|963.52|30
1618822730000|2021-04-19 08:58:50|967.51|963.51|966.17|962.17|967.51|963.51|966.14|962.14|32
1618822740000|2021-04-19 08:59:00|966.18|962.18|967.19|963.19|967.61|963.61|966.18|962.18|33
1618822750000|2021-04-19 08:59:10|967.23|963.23|965.89|961.89|967.23|963.23|965.89|961.89|36
1618822760000|2021-04-19 08:59:20|965.87|961.87|964.98|960.98|965.87|961.87|964.87|960.87|36
1618822770000|2021-04-19 08:59:30|965.1|961.1|964.76|960.76|965.1|961.1|964.75|960.75|34
1618822780000|2021-04-19 08:59:40|964.71|960.71|964.78|960.78|965.07|961.07|964.7|960.7|33
1618822790000|2021-04-19 08:59:50|964.8|960.8|965.16|961.16|965.73|961.73|964.65|960.65|29
1618822800000|2021-04-19 09:00:00|965.2|961.2|966.38|962.38|966.38|962.38|965.2|961.2|27
1618822810000|2021-04-19 09:00:10|966.29|962.29|967.27|963.27|967.55|963.55|966.25|962.25|34
1618822820000|2021-04-19 09:00:20|967.78|963.78|968.55|964.55|968.58|964.58|967.28|963.28|28
1618822830000|2021-04-19 09:00:30|968.56|964.56|970.02|966.02|970.04|966.04|968.38|964.38|31
1618822840000|2021-04-19 09:00:40|969.99|965.99|970.73|966.73|970.74|966.74|969.99|965.99|25
1618822850000|2021-04-19 09:00:50|970.74|966.74|970.69|966.69|971.05|967.05|970.3|966.3|32
1618822860000|2021-04-19 09:01:00|970.7|966.7|973.26|969.26|973.43|969.43|970.7|966.7|30
1618822870000|2021-04-19 09:01:10|973.27|969.27|973.24|969.24|973.84|969.84|973.23|969.23|24
1618822880000|2021-04-19 09:01:20|972.72|968.72|971.66|967.66|972.72|968.72|971.66|967.66|31
1618822890000|2021-04-19 09:01:30|971.61|967.61|971.83|967.83|971.83|967.83|971.21|967.21|34
1618822900000|2021-04-19 09:01:40|971.98|967.98|971.66|967.66|971.98|967.98|971.6|967.6|34
1618822910000|2021-04-19 09:01:50|971.13|967.13|970.56|966.56|971.15|967.15|970.07|966.07|38
1618822920000|2021-04-19 09:02:00|970.57|966.57|971.93|967.93|971.97|967.97|970.48|966.48|31
1618822930000|2021-04-19 09:02:10|971.98|967.98|971.32|967.32|972.04|968.04|970.87|966.87|25
1618822940000|2021-04-19 09:02:20|971.45|967.45|972.01|968.01|972.01|968.01|971.45|967.45|19
1618822950000|2021-04-19 09:02:30|972.03|968.03|972.87|968.87|972.87|968.87|972.03|968.03|23
1618822960000|2021-04-19 09:02:40|972.9|968.9|973.24|969.24|973.53|969.53|972.9|968.9|20
1618822970000|2021-04-19 09:02:50|973.17|969.17|972.17|968.17|973.23|969.23|972.17|968.17|28
1618822980000|2021-04-19 09:03:00|972.16|968.16|971.8|967.8|972.28|968.28|971.69|967.69|29
1618822990000|2021-04-19 09:03:10|971.81|967.81|972.69|968.69|972.71|968.71|971.81|967.81|32
1618823000000|2021-04-19 09:03:20|972.72|968.72|972.76|968.76|973.45|969.45|972.72|968.72|23
1618823010000|2021-04-19 09:03:30|972.62|968.62|972.47|968.47|972.89|968.89|972.43|968.43|33
1618823020000|2021-04-19 09:03:40|972.48|968.48|973.42|969.42|973.42|969.42|972.48|968.48|35
1618823030000|2021-04-19 09:03:50|973.56|969.56|973.59|969.59|973.79|969.79|973.05|969.05|33
1618823040000|2021-04-19 09:04:00|973.54|969.54|972.3|968.3|973.72|969.72|972.3|968.3|30
1618823050000|2021-04-19 09:04:10|972.25|968.25|971.65|967.65|972.3|968.3|971.65|967.65|23
1618823060000|2021-04-19 09:04:20|971.47|967.47|971.52|967.52|971.99|967.99|971.16|967.16|27
1618823070000|2021-04-19 09:04:30|971.46|967.46|971.14|967.14|971.62|967.62|970.84|966.84|30
1618823080000|2021-04-19 09:04:40|971.1|967.1|971.26|967.26|971.59|967.59|971.1|967.1|20
1618823090000|2021-04-19 09:04:50|971.23|967.23|969.56|965.56|971.23|967.23|969.55|965.55|31
1618823100000|2021-04-19 09:05:00|969.51|965.51|969.97|965.97|969.98|965.98|969.41|965.41|28
1618823110000|2021-04-19 09:05:10|970.01|966.01|971.67|967.67|971.67|967.67|970.01|966.01|18
1618823120000|2021-04-19 09:05:20|971.68|967.68|971.3|967.3|971.69|967.69|971.05|967.05|24
1618823130000|2021-04-19 09:05:30|971.44|967.44|972.98|968.98|972.98|968.98|971.42|967.42|22
1618823140000|2021-04-19 09:05:40|972.99|968.99|971.54|967.54|973.03|969.03|971.54|967.54|26
1618823150000|2021-04-19 09:05:50|971.53|967.53|971.92|967.92|971.98|967.98|971.53|967.53|16
1618823160000|2021-04-19 09:06:00|971.93|967.93|971.52|967.52|971.94|967.94|971.19|967.19|28
1618823170000|2021-04-19 09:06:10|971.51|967.51|970.98|966.98|971.86|967.86|970.87|966.87|29
1618823180000|2021-04-19 09:06:20|971.19|967.19|971.33|967.33|971.34|967.34|970.91|966.91|29
1618823190000|2021-04-19 09:06:30|971.31|967.31|971.49|967.49|971.64|967.64|971.26|967.26|22
1618823200000|2021-04-19 09:06:40|971.44|967.44|972.1|968.1|972.1|968.1|971.36|967.36|30
1618823210000|2021-04-19 09:06:50|972.13|968.13|971.98|967.98|972.2|968.2|971.66|967.66|21
1618823220000|2021-04-19 09:07:00|971.99|967.99|971.88|967.88|972.12|968.12|971.71|967.71|21
1618823230000|2021-04-19 09:07:10|971.87|967.87|971.61|967.61|971.87|967.87|971.11|967.11|14
1618823240000|2021-04-19 09:07:20|971.59|967.59|970.87|966.87|971.59|967.59|970.13|966.13|35
1618823250000|2021-04-19 09:07:30|970.76|966.76|969.99|965.99|970.86|966.86|969.87|965.87|28
1618823260000|2021-04-19 09:07:40|969.97|965.97|971.02|967.02|971.03|967.03|969.97|965.97|27
1618823270000|2021-04-19 09:07:50|971.01|967.01|970.83|966.83|971.04|967.04|970.64|966.64|20
1618823280000|2021-04-19 09:08:00|970.84|966.84|970.54|966.54|970.84|966.84|970.32|966.32|16
1618823290000|2021-04-19 09:08:10|970.13|966.13|969.75|965.75|970.29|966.29|969.13|965.13|33
1618823300000|2021-04-19 09:08:20|969.77|965.77|969.67|965.67|969.97|965.97|969.56|965.56|25
1618823310000|2021-04-19 09:08:30|969.66|965.66|970.11|966.11|970.14|966.14|969.6|965.6|18
1618823320000|2021-04-19 09:08:40|970.17|966.17|970.48|966.48|970.7|966.7|970.17|966.17|13
1618823330000|2021-04-19 09:08:50|970.51|966.51|969.84|965.84|970.51|966.51|969.84|965.84|30
1618823340000|2021-04-19 09:09:00|969.85|965.85|968.99|964.99|969.86|965.86|968.99|964.99|26
1618823350000|2021-04-19 09:09:10|969.01|965.01|968.71|964.71|969.03|965.03|968.38|964.38|26
1618823360000|2021-04-19 09:09:20|968.74|964.74|969.06|965.06|969.18|965.18|968.57|964.57|28
1618823370000|2021-04-19 09:09:30|968.68|964.68|967.48|963.48|968.91|964.91|967.48|963.48|23
1618823380000|2021-04-19 09:09:40|967.28|963.28|965.47|961.47|967.55|963.55|964.98|960.98|37
1618823390000|2021-04-19 09:09:50|965.49|961.49|964.06|960.06|965.52|961.52|963.99|959.99|31
1618823400000|2021-04-19 09:10:00|964.08|960.08|961.79|957.79|964.08|960.08|961.79|957.79|33
1618823410000|2021-04-19 09:10:10|961.98|957.98|960.94|956.94|961.98|957.98|960.72|956.72|29
1618823420000|2021-04-19 09:10:20|960.72|956.72|959.54|955.54|960.8|956.8|959.54|955.54|33
1618823430000|2021-04-19 09:10:30|959.97|955.97|958.02|954.02|961.49|957.49|955.62|951.62|38
1618823440000|2021-04-19 09:10:40|958.41|954.41|960.02|956.02|960.06|956.06|958.41|954.41|38
1618823450000|2021-04-19 09:10:50|960.17|956.17|958.48|954.48|960.32|956.32|958.48|954.48|34
1618823460000|2021-04-19 09:11:00|958.14|954.14|958.4|954.4|958.86|954.86|957.75|953.75|38
1618823470000|2021-04-19 09:11:10|958.25|954.25|959.66|955.66|960.44|956.44|958.21|954.21|38
1618823480000|2021-04-19 09:11:20|960.83|956.83|960.17|956.17|960.83|956.83|959.22|955.22|32
1618823490000|2021-04-19 09:11:30|960.19|956.19|960.41|956.41|960.41|956.41|959.44|955.44|26
1618823500000|2021-04-19 09:11:40|959.54|955.54|958.8|954.8|960.52|956.52|958.76|954.76|36
1618823510000|2021-04-19 09:11:50|958.66|954.66|958.91|954.91|959.14|955.14|957.88|953.88|36
1618823520000|2021-04-19 09:12:00|959.13|955.13|959.32|955.32|960.1|956.1|958.88|954.88|36
1618823530000|2021-04-19 09:12:10|959.22|955.22|959.15|955.15|959.85|955.85|959.03|955.03|34
1618823540000|2021-04-19 09:12:20|959.44|955.44|961.27|957.27|961.34|957.34|959.28|955.28|32
1618823550000|2021-04-19 09:12:30|960.22|956.22|960.56|956.56|961.12|957.12|960.15|956.15|31
1618823560000|2021-04-19 09:12:40|960.65|956.65|960.49|956.49|961.69|957.69|959.66|955.66|18
1618823570000|2021-04-19 09:12:50|960.52|956.52|959.69|955.69|961.63|957.63|959.69|955.69|31
1618823580000|2021-04-19 09:13:00|959.5|955.5|960.9|956.9|960.91|956.91|959.18|955.18|35
1618823590000|2021-04-19 09:13:10|960.95|956.95|960.88|956.88|960.95|956.95|959.9|955.9|36
1618823600000|2021-04-19 09:13:20|960.97|956.97|961.64|957.64|961.75|957.75|960.34|956.34|36
1618823610000|2021-04-19 09:13:30|961.63|957.63|961.55|957.55|961.69|957.69|960.59|956.59|30
1618823620000|2021-04-19 09:13:40|961.03|957.03|960.52|956.52|961.62|957.62|960.52|956.52|23
1618823630000|2021-04-19 09:13:50|960.55|956.55|961.02|957.02|961.15|957.15|960.16|956.16|35
1618823640000|2021-04-19 09:14:00|960.95|956.95|959.98|955.98|961.16|957.16|959.83|955.83|31
1618823650000|2021-04-19 09:14:10|960.16|956.16|960.95|956.95|961.03|957.03|960.04|956.04|24
1618823660000|2021-04-19 09:14:20|960.97|956.97|960.5|956.5|961.09|957.09|960.5|956.5|18
1618823670000|2021-04-19 09:14:30|960.4|956.4|959.64|955.64|960.4|956.4|959.27|955.27|31
1618823680000|2021-04-19 09:14:40|959.67|955.67|958.63|954.63|959.67|955.67|957.98|953.98|34
1618823690000|2021-04-19 09:14:50|958.5|954.5|957.08|953.08|958.8|954.8|957.08|953.08|39
1618823700000|2021-04-19 09:15:00|956.87|952.87|956.12|952.12|957.12|953.12|956.09|952.09|37
1618823710000|2021-04-19 09:15:10|956.02|952.02|957.8|953.8|957.86|953.86|955.47|951.47|35
1618823720000|2021-04-19 09:15:20|957.57|953.57|955.82|951.82|957.95|953.95|955.82|951.82|35
1618823730000|2021-04-19 09:15:30|955.79|951.79|953.7|949.7|955.79|951.79|953.57|949.57|39
1618823740000|2021-04-19 09:15:40|953.57|949.57|955.73|951.73|955.85|951.85|953.57|949.57|35
1618823750000|2021-04-19 09:15:50|955.75|951.75|955.56|951.56|955.89|951.89|955.04|951.04|33
1618823760000|2021-04-19 09:16:00|955.71|951.71|954.99|950.99|955.71|951.71|954.18|950.18|31
1618823770000|2021-04-19 09:16:10|955.19|951.19|955.96|951.96|956.45|952.45|955.16|951.16|39
1618823780000|2021-04-19 09:16:20|955.97|951.97|955.42|951.42|956.33|952.33|955.25|951.25|36
1618823790000|2021-04-19 09:16:30|955.37|951.37|955.8|951.8|955.82|951.82|955.2|951.2|36
1618823800000|2021-04-19 09:16:40|955.83|951.83|955.76|951.76|955.88|951.88|955.38|951.38|30
1618823810000|2021-04-19 09:16:50|955.62|951.62|956.42|952.42|956.42|952.42|954.9|950.9|35
1618823820000|2021-04-19 09:17:00|956.61|952.61|957.51|953.51|957.67|953.67|956.61|952.61|20
1618823830000|2021-04-19 09:17:10|957.52|953.52|958.04|954.04|958.93|954.93|957.52|953.52|32
1618823840000|2021-04-19 09:17:20|958.06|954.06|960.11|956.11|960.11|956.11|958.06|954.06|19
1618823850000|2021-04-19 09:17:30|960.47|956.47|960.53|956.53|960.63|956.63|960.47|956.47|21
1618823860000|2021-04-19 09:17:40|960.25|956.25|960.87|956.87|961.05|957.05|960.25|956.25|20
1618823870000|2021-04-19 09:17:50|960.92|956.92|962.31|958.31|962.31|958.31|960.4|956.4|25
1618823880000|2021-04-19 09:18:00|962.29|958.29|962.28|958.28|962.35|958.35|961.95|957.95|17
1618823890000|2021-04-19 09:18:10|962.31|958.31|962.85|958.85|962.85|958.85|962.27|958.27|14
1618823900000|2021-04-19 09:18:20|962.59|958.59|964.93|960.93|964.93|960.93|962.59|958.59|21
1618823910000|2021-04-19 09:18:30|964.88|960.88|965.95|961.95|966.13|962.13|964.84|960.84|31
1618823920000|2021-04-19 09:18:40|966.05|962.05|965.27|961.27|966.57|962.57|965.13|961.13|37
1618823930000|2021-04-19 09:18:50|965.36|961.36|967.08|963.08|967.08|963.08|965.36|961.36|34
1618823940000|2021-04-19 09:19:00|967.12|963.12|966.87|962.87|967.68|963.68|966.87|962.87|24
1618823950000|2021-04-19 09:19:10|966.7|962.7|965.47|961.47|966.7|962.7|965.47|961.47|32
1618823960000|2021-04-19 09:19:20|965.44|961.44|964.66|960.66|965.44|961.44|964.65|960.65|34
1618823970000|2021-04-19 09:19:30|964.04|960.04|963.53|959.53|964.61|960.61|963.52|959.52|33
1618823980000|2021-04-19 09:19:40|963.55|959.55|964.04|960.04|964.45|960.45|963.55|959.55|35
1618823990000|2021-04-19 09:19:50|964.01|960.01|965.7|961.7|966.11|962.11|964.01|960.01|37
1618824000000|2021-04-19 09:20:00|965.6|961.6|966.77|962.77|966.77|962.77|965.59|961.59|19
1618824010000|2021-04-19 09:20:10|966.76|962.76|966.95|962.95|966.95|962.95|966.76|962.76|13
1618824020000|2021-04-19 09:20:20|966.96|962.96|965.43|961.43|966.98|962.98|965.43|961.43|31
1618824030000|2021-04-19 09:20:30|965.42|961.42|965.86|961.86|966.35|962.35|965.4|961.4|31
1618824040000|2021-04-19 09:20:40|965.82|961.82|965.54|961.54|965.82|961.82|964.97|960.97|36
1618824050000|2021-04-19 09:20:50|965.55|961.55|965.69|961.69|965.7|961.7|964.14|960.14|37
1618824060000|2021-04-19 09:21:00|965.74|961.74|966.42|962.42|966.51|962.51|965.74|961.74|32
1618824070000|2021-04-19 09:21:10|966.41|962.41|965.74|961.74|966.41|962.41|965.17|961.17|28
1618824080000|2021-04-19 09:21:20|965.78|961.78|965.44|961.44|965.9|961.9|964.99|960.99|36
1618824090000|2021-04-19 09:21:30|965.58|961.58|964.29|960.29|965.58|961.58|964.29|960.29|32
1618824100000|2021-04-19 09:21:40|964.23|960.23|963.45|959.45|964.27|960.27|963.45|959.45|34
1618824110000|2021-04-19 09:21:50|963.44|959.44|963.21|959.21|963.55|959.55|962.8|958.8|31
1618824120000|2021-04-19 09:22:00|963.24|959.24|964.33|960.33|964.33|960.33|963.11|959.11|28
1618824130000|2021-04-19 09:22:10|964.4|960.4|965.08|961.08|965.17|961.17|964.4|960.4|31
1618824140000|2021-04-19 09:22:20|965.03|961.03|964.97|960.97|965.26|961.26|964.36|960.36|26
1618824150000|2021-04-19 09:22:30|964.98|960.98|964.87|960.87|965.26|961.26|964.66|960.66|23
1618824160000|2021-04-19 09:22:40|965|961|964.55|960.55|965.2|961.2|964.45|960.45|36
1618824170000|2021-04-19 09:22:50|964.56|960.56|965.78|961.78|965.78|961.78|964.56|960.56|29
1618824180000|2021-04-19 09:23:00|965.49|961.49|963.89|959.89|965.5|961.5|963.81|959.81|33
1618824190000|2021-04-19 09:23:10|964.06|960.06|965.16|961.16|965.23|961.23|963.87|959.87|33
1618824200000|2021-04-19 09:23:20|965.17|961.17|966.15|962.15|966.16|962.16|965.16|961.16|31
1618824210000|2021-04-19 09:23:30|966.04|962.04|966.84|962.84|967.16|963.16|966.04|962.04|28
1618824220000|2021-04-19 09:23:40|966.89|962.89|966.03|962.03|966.89|962.89|965.54|961.54|34
1618824230000|2021-04-19 09:23:50|966.04|962.04|965.66|961.66|966.04|962.04|965.28|961.28|28
1618824240000|2021-04-19 09:24:00|965.67|961.67|966.65|962.65|966.65|962.65|965.67|961.67|28
1618824250000|2021-04-19 09:24:10|966.1|962.1|967.17|963.17|967.23|963.23|966.1|962.1|32
1618824260000|2021-04-19 09:24:20|967.22|963.22|966.98|962.98|967.24|963.24|966.3|962.3|31
1618824270000|2021-04-19 09:24:30|966.89|962.89|966.69|962.69|966.98|962.98|966.43|962.43|26
1618824280000|2021-04-19 09:24:40|966.71|962.71|966.16|962.16|966.72|962.72|965.58|961.58|34
1618824290000|2021-04-19 09:24:50|965.93|961.93|965.57|961.57|965.94|961.94|965.49|961.49|26
1618824300000|2021-04-19 09:25:00|965.56|961.56|966.7|962.7|966.7|962.7|965.56|961.56|26
1618824310000|2021-04-19 09:25:10|966.69|962.69|966.53|962.53|966.76|962.76|965.58|961.58|20
1618824320000|2021-04-19 09:25:20|966.55|962.55|965.6|961.6|966.56|962.56|965.27|961.27|33
1618824330000|2021-04-19 09:25:30|965.65|961.65|965.89|961.89|965.89|961.89|965.12|961.12|34
1618824340000|2021-04-19 09:25:40|965.91|961.91|965.95|961.95|966.87|962.87|965.74|961.74|31
1618824350000|2021-04-19 09:25:50|965.97|961.97|966.55|962.55|967.02|963.02|965.97|961.97|32
1618824360000|2021-04-19 09:26:00|966.5|962.5|966.79|962.79|966.91|962.91|966.5|962.5|25
1618824370000|2021-04-19 09:26:10|966.78|962.78|965.24|961.24|966.78|962.78|965.15|961.15|33
1618824380000|2021-04-19 09:26:20|965.25|961.25|965.75|961.75|965.85|961.85|965.25|961.25|28
1618824390000|2021-04-19 09:26:30|965.65|961.65|965.96|961.96|966.53|962.53|965.65|961.65|27
1618824400000|2021-04-19 09:26:40|965.97|961.97|965.35|961.35|966.84|962.84|965.35|961.35|33
1618824410000|2021-04-19 09:26:50|965.55|961.55|965.61|961.61|965.75|961.75|965.32|961.32|23
1618824420000|2021-04-19 09:27:00|965.56|961.56|965.56|961.56|966.18|962.18|965.45|961.45|26
1618824430000|2021-04-19 09:27:10|965.57|961.57|965.74|961.74|965.75|961.75|965.16|961.16|25
1618824440000|2021-04-19 09:27:20|965.76|961.76|965.44|961.44|965.76|961.76|965.07|961.07|24
1618824450000|2021-04-19 09:27:30|965.43|961.43|965.82|961.82|965.92|961.92|965.32|961.32|12
1618824460000|2021-04-19 09:27:40|965.81|961.81|966.08|962.08|966.08|962.08|965.17|961.17|31
1618824470000|2021-04-19 09:27:50|966.14|962.14|965.96|961.96|966.16|962.16|965.23|961.23|30
1618824480000|2021-04-19 09:28:00|965.84|961.84|966.28|962.28|966.28|962.28|965.42|961.42|33
1618824490000|2021-04-19 09:28:10|966.29|962.29|966.05|962.05|966.43|962.43|965.44|961.44|16
1618824500000|2021-04-19 09:28:20|966.06|962.06|965.9|961.9|966.06|962.06|965.52|961.52|23
1618824510000|2021-04-19 09:28:30|965.94|961.94|965.89|961.89|966.34|962.34|965.29|961.29|29
1618824520000|2021-04-19 09:28:40|965.92|961.92|966.09|962.09|966.17|962.17|965.7|961.7|25
1618824530000|2021-04-19 09:28:50|966.08|962.08|966.07|962.07|966.36|962.36|965.41|961.41|27
1618824540000|2021-04-19 09:29:00|966.02|962.02|965.26|961.26|966.02|962.02|965.14|961.14|28
1618824550000|2021-04-19 09:29:10|965.24|961.24|965.16|961.16|965.69|961.69|964.96|960.96|29
1618824560000|2021-04-19 09:29:20|965.33|961.33|964.88|960.88|965.46|961.46|964.85|960.85|32
1618824570000|2021-04-19 09:29:30|964.91|960.91|964.72|960.72|964.97|960.97|964.31|960.31|26
1618824580000|2021-04-19 09:29:40|964.71|960.71|964.7|960.7|965.1|961.1|964.54|960.54|27
1618824590000|2021-04-19 09:29:50|964.72|960.72|965.71|961.71|965.74|961.74|964.68|960.68|28
1618824600000|2021-04-19 09:30:00|965.66|961.66|965.88|961.88|965.88|961.88|965.22|961.22|21
1618824610000|2021-04-19 09:30:10|965.89|961.89|966.03|962.03|966.04|962.04|965.42|961.42|25
1618824620000|2021-04-19 09:30:20|966.04|962.04|966.94|962.94|966.94|962.94|965.89|961.89|23
1618824630000|2021-04-19 09:30:30|966.95|962.95|967.72|963.72|967.97|963.97|966.49|962.49|32
1618824640000|2021-04-19 09:30:40|967.71|963.71|968.95|964.95|969.22|965.22|967.71|963.71|32
1618824650000|2021-04-19 09:30:50|969.1|965.1|969.2|965.2|969.52|965.52|968.91|964.91|29
1618824660000|2021-04-19 09:31:00|969.21|965.21|968.55|964.55|969.25|965.25|968.16|964.16|30
1618824670000|2021-04-19 09:31:10|968.56|964.56|968.45|964.45|968.74|964.74|967.94|963.94|33
1618824680000|2021-04-19 09:31:20|968.51|964.51|967.73|963.73|968.58|964.58|967.52|963.52|30
1618824690000|2021-04-19 09:31:30|967.97|963.97|968.59|964.59|968.59|964.59|967.18|963.18|29
1618824700000|2021-04-19 09:31:40|968.47|964.47|968.53|964.53|968.76|964.76|968.12|964.12|30
1618824710000|2021-04-19 09:31:50|968.54|964.54|968.74|964.74|968.8|964.8|968.14|964.14|27
1618824720000|2021-04-19 09:32:00|968.81|964.81|968.22|964.22|968.81|964.81|968.05|964.05|25
1618824730000|2021-04-19 09:32:10|968.33|964.33|968.37|964.37|968.66|964.66|968.17|964.17|24
1618824740000|2021-04-19 09:32:20|968.28|964.28|968.38|964.38|968.38|964.38|967.05|963.05|35
1618824750000|2021-04-19 09:32:30|968.77|964.77|969.95|965.95|971.17|967.17|968.3|964.3|35
1618824760000|2021-04-19 09:32:40|970.02|966.02|970.09|966.09|970.25|966.25|969.63|965.63|36
1618824770000|2021-04-19 09:32:50|970.11|966.11|970.48|966.48|970.67|966.67|970.11|966.11|28
1618824780000|2021-04-19 09:33:00|970.49|966.49|970.54|966.54|970.63|966.63|969.77|965.77|24
1618824790000|2021-04-19 09:33:10|970.55|966.55|970.78|966.78|970.82|966.82|970.24|966.24|30
1618824800000|2021-04-19 09:33:20|970.73|966.73|970.92|966.92|971.15|967.15|970.72|966.72|26
1618824810000|2021-04-19 09:33:30|970.93|966.93|970.96|966.96|971.03|967.03|970.56|966.56|35
1618824820000|2021-04-19 09:33:40|970.97|966.97|970.99|966.99|971.02|967.02|970.68|966.68|22
1618824830000|2021-04-19 09:33:50|971.25|967.25|971.83|967.83|971.94|967.94|971.06|967.06|25
1618824840000|2021-04-19 09:34:00|971.77|967.77|971.6|967.6|971.97|967.97|971.3|967.3|24
1618824850000|2021-04-19 09:34:10|971.5|967.5|971.35|967.35|971.56|967.56|971.18|967.18|27
1618824860000|2021-04-19 09:34:20|971.49|967.49|971.19|967.19|971.77|967.77|971.19|967.19|30
1618824870000|2021-04-19 09:34:30|971.2|967.2|971.44|967.44|971.46|967.46|971.09|967.09|20
1618824880000|2021-04-19 09:34:40|971.43|967.43|971.6|967.6|971.8|967.8|971.43|967.43|31
1618824890000|2021-04-19 09:34:50|971.66|967.66|971.86|967.86|971.93|967.93|971.18|967.18|33
1618824900000|2021-04-19 09:35:00|971.87|967.87|972.11|968.11|972.49|968.49|971.19|967.19|24
1618824910000|2021-04-19 09:35:10|972.14|968.14|972.05|968.05|972.35|968.35|971.57|967.57|28
1618824920000|2021-04-19 09:35:20|972.88|968.88|972.64|968.64|972.88|968.88|971.37|967.37|35
1618824930000|2021-04-19 09:35:30|972.77|968.77|972.03|968.03|973.09|969.09|971.37|967.37|31
1618824940000|2021-04-19 09:35:40|972.01|968.01|974.06|970.06|974.06|970.06|972.01|968.01|26
1618824950000|2021-04-19 09:35:50|974|970|973.49|969.49|974|970|972.95|968.95|18
1618824960000|2021-04-19 09:36:00|973.47|969.47|972.99|968.99|973.78|969.78|972.96|968.96|25
1618824970000|2021-04-19 09:36:10|973|969|972.34|968.34|973.25|969.25|972.29|968.29|23
1618824980000|2021-04-19 09:36:20|972.36|968.36|973.31|969.31|973.82|969.82|972.12|968.12|33
1618824990000|2021-04-19 09:36:30|973.36|969.36|973.79|969.79|973.9|969.9|973.36|969.36|28
1618825000000|2021-04-19 09:36:40|974.05|970.05|974.62|970.62|974.73|970.73|973.81|969.81|33
1618825010000|2021-04-19 09:36:50|974.74|970.74|975.54|971.54|975.55|971.55|974.37|970.37|36
1618825020000|2021-04-19 09:37:00|975.55|971.55|975.6|971.6|976|972|974.66|970.66|26
1618825030000|2021-04-19 09:37:10|975.84|971.84|975.59|971.59|976.12|972.12|974.9|970.9|37
1618825040000|2021-04-19 09:37:20|975.6|971.6|975.27|971.27|975.61|971.61|974.4|970.4|32
1618825050000|2021-04-19 09:37:30|974.11|970.11|975.28|971.28|975.38|971.38|974.11|970.11|30
1618825060000|2021-04-19 09:37:40|975.22|971.22|975.55|971.55|975.55|971.55|974.82|970.82|33
1618825070000|2021-04-19 09:37:50|975.72|971.72|974.9|970.9|976.16|972.16|974.83|970.83|37
1618825080000|2021-04-19 09:38:00|975.01|971.01|973.62|969.62|975.08|971.08|973.5|969.5|37
1618825090000|2021-04-19 09:38:10|973.63|969.63|974.11|970.11|974.19|970.19|973.13|969.13|31
1618825100000|2021-04-19 09:38:20|974.1|970.1|972.32|968.32|974.28|970.28|972.32|968.32|34
1618825110000|2021-04-19 09:38:30|972.24|968.24|972.12|968.12|973.01|969.01|971.83|967.83|36
1618825120000|2021-04-19 09:38:40|972.18|968.18|971.3|967.3|972.47|968.47|971.24|967.24|33
1618825130000|2021-04-19 09:38:50|971.33|967.33|971.23|967.23|971.65|967.65|970.64|966.64|38
1618825140000|2021-04-19 09:39:00|971.26|967.26|971.33|967.33|971.5|967.5|971.04|967.04|34
1618825150000|2021-04-19 09:39:10|971.24|967.24|971.23|967.23|971.47|967.47|971.15|967.15|31
1618825160000|2021-04-19 09:39:20|971.24|967.24|970.64|966.64|971.24|967.24|970.55|966.55|27
1618825170000|2021-04-19 09:39:30|970.75|966.75|970.69|966.69|971.04|967.04|970.64|966.64|24
1618825180000|2021-04-19 09:39:40|970.7|966.7|969.89|965.89|970.73|966.73|969.88|965.88|23
1618825190000|2021-04-19 09:39:50|969.86|965.86|970.15|966.15|970.19|966.19|969.84|965.84|24
1618825200000|2021-04-19 09:40:00|970.16|966.16|971.29|967.29|971.83|967.83|970.07|966.07|36
1618825210000|2021-04-19 09:40:10|971.23|967.23|972.72|968.72|972.72|968.72|971.2|967.2|23
1618825220000|2021-04-19 09:40:20|972.66|968.66|971.5|967.5|972.73|968.73|971.5|967.5|31
1618825230000|2021-04-19 09:40:30|971.48|967.48|972.91|968.91|973|969|971.48|967.48|27
1618825240000|2021-04-19 09:40:40|972.82|968.82|972.86|968.86|972.99|968.99|972.3|968.3|21
1618825250000|2021-04-19 09:40:50|972.87|968.87|973.02|969.02|973.1|969.1|972.87|968.87|15
1618825260000|2021-04-19 09:41:00|973.03|969.03|972.62|968.62|973.03|969.03|972.29|968.29|28
1618825270000|2021-04-19 09:41:10|972.5|968.5|972.48|968.48|972.56|968.56|972.42|968.42|15
1618825280000|2021-04-19 09:41:20|972.49|968.49|972.58|968.58|972.65|968.65|972.41|968.41|13
1618825290000|2021-04-19 09:41:30|972.54|968.54|972.71|968.71|972.86|968.86|972.52|968.52|15
1618825300000|2021-04-19 09:41:40|972.72|968.72|972.46|968.46|972.73|968.73|971.97|967.97|23
1618825310000|2021-04-19 09:41:50|972.47|968.47|972.49|968.49|972.49|968.49|972.44|968.44|8
1618825320000|2021-04-19 09:42:00|972.67|968.67|972.76|968.76|972.78|968.78|972.67|968.67|11
1618825330000|2021-04-19 09:42:10|972.77|968.77|972.5|968.5|972.86|968.86|972.11|968.11|14
1618825340000|2021-04-19 09:42:20|972.51|968.51|972.41|968.41|972.51|968.51|972.23|968.23|18
1618825350000|2021-04-19 09:42:30|972.4|968.4|972.41|968.41|972.78|968.78|972.31|968.31|20
1618825360000|2021-04-19 09:42:40|972.42|968.42|972.24|968.24|972.52|968.52|972.06|968.06|19
1618825370000|2021-04-19 09:42:50|972.27|968.27|972.34|968.34|972.4|968.4|972.27|968.27|16
1618825380000|2021-04-19 09:43:00|972.3|968.3|972.38|968.38|972.56|968.56|972.3|968.3|28
1618825390000|2021-04-19 09:43:10|972.45|968.45|972.52|968.52|972.52|968.52|972.34|968.34|16
1618825400000|2021-04-19 09:43:20|972.53|968.53|973.14|969.14|973.2|969.2|972.44|968.44|24
1618825410000|2021-04-19 09:43:30|973.17|969.17|973.05|969.05|973.17|969.17|972.89|968.89|20
1618825420000|2021-04-19 09:43:40|973.04|969.04|972.8|968.8|973.13|969.13|972.65|968.65|30
1618825430000|2021-04-19 09:43:50|972.82|968.82|972.71|968.71|972.82|968.82|972.64|968.64|16
1618825440000|2021-04-19 09:44:00|972.67|968.67|972.69|968.69|972.81|968.81|972.67|968.67|15
1618825450000|2021-04-19 09:44:10|972.77|968.77|972.71|968.71|972.8|968.8|972.65|968.65|20
1618825460000|2021-04-19 09:44:20|972.67|968.67|972.86|968.86|972.9|968.9|972.5|968.5|18
1618825470000|2021-04-19 09:44:30|972.91|968.91|972.85|968.85|972.99|968.99|972.85|968.85|13
1618825480000|2021-04-19 09:44:40|972.83|968.83|972.78|968.78|972.87|968.87|972.78|968.78|13
1618825490000|2021-04-19 09:44:50|972.79|968.79|973.04|969.04|973.06|969.06|972.78|968.78|9
1618825500000|2021-04-19 09:45:00|973.05|969.05|972.89|968.89|973.16|969.16|972.71|968.71|14
1618825510000|2021-04-19 09:45:10|972.78|968.78|972.74|968.74|972.83|968.83|972.73|968.73|13
1618825520000|2021-04-19 09:45:20|972.73|968.73|971.65|967.65|972.73|968.73|971.65|967.65|22
1618825530000|2021-04-19 09:45:30|971.66|967.66|971.52|967.52|971.82|967.82|971.18|967.18|31
1618825540000|2021-04-19 09:45:40|971.56|967.56|971.48|967.48|971.7|967.7|971.05|967.05|21
1618825550000|2021-04-19 09:45:50|971.64|967.64|971.35|967.35|971.69|967.69|971.03|967.03|31
1618825560000|2021-04-19 09:46:00|971.16|967.16|970.88|966.88|971.16|967.16|970.77|966.77|26
1618825570000|2021-04-19 09:46:10|970.89|966.89|970.73|966.73|970.89|966.89|970.68|966.68|18
1618825580000|2021-04-19 09:46:20|970.72|966.72|971.02|967.02|971.1|967.1|970.66|966.66|26
1618825590000|2021-04-19 09:46:30|971|967|971.17|967.17|971.26|967.26|970.84|966.84|24
1618825600000|2021-04-19 09:46:40|971.05|967.05|971.14|967.14|971.15|967.15|970.8|966.8|18
1618825610000|2021-04-19 09:46:50|971.13|967.13|970.72|966.72|971.14|967.14|970.72|966.72|24
1618825620000|2021-04-19 09:47:00|970.8|966.8|970.69|966.69|970.9|966.9|970.69|966.69|20
1618825630000|2021-04-19 09:47:10|970.7|966.7|970.81|966.81|970.82|966.82|970.68|966.68|19
1618825640000|2021-04-19 09:47:20|970.91|966.91|971.48|967.48|971.85|967.85|970.91|966.91|26
1618825650000|2021-04-19 09:47:30|971.59|967.59|971.19|967.19|971.59|967.59|971.17|967.17|21
1618825660000|2021-04-19 09:47:40|971.28|967.28|971.11|967.11|971.33|967.33|970.75|966.75|32
1618825670000|2021-04-19 09:47:50|971.12|967.12|971.11|967.11|971.28|967.28|970.83|966.83|27
1618825680000|2021-04-19 09:48:00|971.12|967.12|971.07|967.07|971.12|967.12|970.56|966.56|35
1618825690000|2021-04-19 09:48:10|971.02|967.02|971.05|967.05|971.22|967.22|970.62|966.62|33
1618825700000|2021-04-19 09:48:20|971.04|967.04|970.82|966.82|971.12|967.12|970.54|966.54|27
1618825710000|2021-04-19 09:48:30|970.83|966.83|969.67|965.67|970.83|966.83|969.67|965.67|33
1618825720000|2021-04-19 09:48:40|969.7|965.7|969|965|969.74|965.74|969|965|31
1618825730000|2021-04-19 09:48:50|968.99|964.99|967.95|963.95|968.99|964.99|967.69|963.69|35
1618825740000|2021-04-19 09:49:00|967.85|963.85|967.34|963.34|967.95|963.95|966.89|962.89|28
1618825750000|2021-04-19 09:49:10|967.35|963.35|967.13|963.13|967.47|963.47|966.11|962.11|27
1618825760000|2021-04-19 09:49:20|967.24|963.24|967.63|963.63|967.68|963.68|966.69|962.69|30
1618825770000|2021-04-19 09:49:30|967.6|963.6|966.97|962.97|967.66|963.66|966.97|962.97|19
1618825780000|2021-04-19 09:49:40|966.8|962.8|966.25|962.25|966.8|962.8|966.25|962.25|31
1618825790000|2021-04-19 09:49:50|966.33|962.33|966.87|962.87|966.98|962.98|966.25|962.25|31
1618825800000|2021-04-19 09:50:00|966.88|962.88|966.24|962.24|966.88|962.88|966.18|962.18|22
1618825810000|2021-04-19 09:50:10|966.25|962.25|966.43|962.43|966.43|962.43|966.17|962.17|22
1618825820000|2021-04-19 09:50:20|966.42|962.42|967.43|963.43|967.53|963.53|966.42|962.42|32
1618825830000|2021-04-19 09:50:30|967.1|963.1|967.35|963.35|967.35|963.35|966.67|962.67|32
1618825840000|2021-04-19 09:50:40|967.33|963.33|966.51|962.51|967.35|963.35|966.51|962.51|36
1618825850000|2021-04-19 09:50:50|966.54|962.54|966.2|962.2|966.61|962.61|965.8|961.8|33
1618825860000|2021-04-19 09:51:00|966.21|962.21|965.15|961.15|966.35|962.35|965.15|961.15|37
1618825870000|2021-04-19 09:51:10|965.1|961.1|966.07|962.07|966.08|962.08|965.09|961.09|33
1618825880000|2021-04-19 09:51:20|966.13|962.13|965.8|961.8|966.13|962.13|965.48|961.48|30
1618825890000|2021-04-19 09:51:30|965.81|961.81|964.02|960.02|965.81|961.81|964.02|960.02|35
1618825900000|2021-04-19 09:51:40|964.37|960.37|964.04|960.04|964.37|960.37|963.9|959.9|30
1618825910000|2021-04-19 09:51:50|964.03|960.03|963.36|959.36|964.03|960.03|963.24|959.24|31
1618825920000|2021-04-19 09:52:00|963.35|959.35|962.88|958.88|963.35|959.35|962.82|958.82|33
1618825930000|2021-04-19 09:52:10|962.89|958.89|961.23|957.23|963.17|959.17|961.22|957.22|33
1618825940000|2021-04-19 09:52:20|961.27|957.27|961.42|957.42|962.18|958.18|961.27|957.27|39
1618825950000|2021-04-19 09:52:30|961.43|957.43|961.24|957.24|961.44|957.44|960.7|956.7|31
1618825960000|2021-04-19 09:52:40|961.23|957.23|961.04|957.04|961.34|957.34|960.63|956.63|32
1618825970000|2021-04-19 09:52:50|961.05|957.05|961.07|957.07|961.09|957.09|960.86|956.86|30
1618825980000|2021-04-19 09:53:00|961.09|957.09|961.32|957.32|961.6|957.6|960.54|956.54|35
1618825990000|2021-04-19 09:53:10|961.33|957.33|961.38|957.38|961.74|957.74|960.38|956.38|26
1618826000000|2021-04-19 09:53:20|961.39|957.39|961.4|957.4|961.45|957.45|960.19|956.19|23
1618826010000|2021-04-19 09:53:30|961.41|957.41|962.02|958.02|962.02|958.02|961.41|957.41|28
1618826020000|2021-04-19 09:53:40|962.03|958.03|962.02|958.02|962.1|958.1|960.91|956.91|31
1618826030000|2021-04-19 09:53:50|962.01|958.01|961.38|957.38|962.01|958.01|961.17|957.17|30
1618826040000|2021-04-19 09:54:00|961.32|957.32|961.11|957.11|961.65|957.65|960.77|956.77|35
1618826050000|2021-04-19 09:54:10|961.2|957.2|961.33|957.33|961.66|957.66|960.88|956.88|33
1618826060000|2021-04-19 09:54:20|961.39|957.39|960.48|956.48|961.39|957.39|960.39|956.39|32
1618826070000|2021-04-19 09:54:30|960.47|956.47|959.85|955.85|960.47|956.47|959.83|955.83|26
1618826080000|2021-04-19 09:54:40|959.84|955.84|959.19|955.19|959.84|955.84|959.19|955.19|25
1618826090000|2021-04-19 09:54:50|959.1|955.1|958.8|954.8|959.1|955.1|958.71|954.71|26
1618826100000|2021-04-19 09:55:00|958.86|954.86|958.09|954.09|959.17|955.17|958.09|954.09|36
1618826110000|2021-04-19 09:55:10|958.18|954.18|957.2|953.2|958.18|954.18|957.15|953.15|25
1618826120000|2021-04-19 09:55:20|957.46|953.46|958.05|954.05|958.79|954.79|957.46|953.46|34
1618826130000|2021-04-19 09:55:30|958.06|954.06|958.09|954.09|958.54|954.54|957.64|953.64|36
1618826140000|2021-04-19 09:55:40|958.1|954.1|958.22|954.22|958.51|954.51|958.08|954.08|25
1618826150000|2021-04-19 09:55:50|958.28|954.28|958.21|954.21|958.33|954.33|957.7|953.7|30
1618826160000|2021-04-19 09:56:00|958.2|954.2|958.34|954.34|958.38|954.38|958.12|954.12|22
1618826170000|2021-04-19 09:56:10|958.33|954.33|958.28|954.28|958.71|954.71|958.14|954.14|30
1618826180000|2021-04-19 09:56:20|958.27|954.27|957.96|953.96|958.47|954.47|957.67|953.67|31
1618826190000|2021-04-19 09:56:30|957.98|953.98|957.12|953.12|958.19|954.19|957.02|953.02|34
1618826200000|2021-04-19 09:56:40|957.09|953.09|956.88|952.88|957.11|953.11|956.42|952.42|31
1618826210000|2021-04-19 09:56:50|956.86|952.86|956.64|952.64|956.88|952.88|956.41|952.41|30
1618826220000|2021-04-19 09:57:00|956.65|952.65|958.37|954.37|958.37|954.37|956.58|952.58|34
1618826230000|2021-04-19 09:57:10|958.44|954.44|957.43|953.43|958.61|954.61|956.99|952.99|33
1618826240000|2021-04-19 09:57:20|957.44|953.44|956.61|952.61|957.69|953.69|956.61|952.61|36
1618826250000|2021-04-19 09:57:30|956.64|952.64|957.88|953.88|957.91|953.91|956.64|952.64|35
1618826260000|2021-04-19 09:57:40|957.87|953.87|957.79|953.79|957.89|953.89|957.55|953.55|33
1618826270000|2021-04-19 09:57:50|958.05|954.05|957.81|953.81|958.31|954.31|957.63|953.63|33
1618826280000|2021-04-19 09:58:00|957.88|953.88|957.2|953.2|957.88|953.88|956.94|952.94|34
1618826290000|2021-04-19 09:58:10|957.12|953.12|957.69|953.69|957.69|953.69|957.12|953.12|29
1618826300000|2021-04-19 09:58:20|957.63|953.63|957.63|953.63|958.22|954.22|957.17|953.17|28
1618826310000|2021-04-19 09:58:30|957.77|953.77|957.89|953.89|958.06|954.06|957.69|953.69|16
1618826320000|2021-04-19 09:58:40|957.9|953.9|958|954|958.41|954.41|957.89|953.89|16
1618826330000|2021-04-19 09:58:50|957.25|953.25|958.32|954.32|958.37|954.37|957.25|953.25|26
1618826340000|2021-04-19 09:59:00|958.33|954.33|957.38|953.38|958.43|954.43|957.31|953.31|33
1618826350000|2021-04-19 09:59:10|957.39|953.39|956.36|952.36|957.43|953.43|956.36|952.36|29
1618826360000|2021-04-19 09:59:20|956.33|952.33|955.93|951.93|956.89|952.89|955.92|951.92|24
1618826370000|2021-04-19 09:59:30|955.92|951.92|955.73|951.73|956.43|952.43|955.21|951.21|26
1618826380000|2021-04-19 09:59:40|954.85|950.85|955.09|951.09|955.09|951.09|954.29|950.29|33
1618826390000|2021-04-19 09:59:50|955.15|951.15|954.92|950.92|955.92|951.92|954.77|950.77|36
1618826400000|2021-04-19 10:00:00|954.98|950.98|954.87|950.87|954.98|950.98|954.21|950.21|35
1618826410000|2021-04-19 10:00:10|954.91|950.91|956.55|952.55|956.55|952.55|954.6|950.6|32
1618826420000|2021-04-19 10:00:20|956.58|952.58|957.19|953.19|957.19|953.19|956.58|952.58|23
1618826430000|2021-04-19 10:00:30|956.98|952.98|956.97|952.97|957.16|953.16|956.9|952.9|22
1618826440000|2021-04-19 10:00:40|956.98|952.98|956.66|952.66|956.98|952.98|956.37|952.37|15
1618826450000|2021-04-19 10:00:50|956.59|952.59|955.86|951.86|956.61|952.61|955.65|951.65|32
1618826460000|2021-04-19 10:01:00|955.56|951.56|954.94|950.94|955.56|951.56|954.38|950.38|37
1618826470000|2021-04-19 10:01:10|955.1|951.1|955.37|951.37|955.37|951.37|954.7|950.7|35
1618826480000|2021-04-19 10:01:20|955.3|951.3|954.12|950.12|955.37|951.37|954.12|950.12|30
1618826490000|2021-04-19 10:01:30|953.93|949.93|953.57|949.57|954.37|950.37|953.57|949.57|28
1618826500000|2021-04-19 10:01:40|953.53|949.53|952.78|948.78|953.53|949.53|952.78|948.78|23
1618826510000|2021-04-19 10:01:50|952.65|948.65|951.56|947.56|952.65|948.65|951.06|947.06|29
1618826520000|2021-04-19 10:02:00|951.59|947.59|952.37|948.37|952.37|948.37|951.1|947.1|22
1618826530000|2021-04-19 10:02:10|951.55|947.55|951.23|947.23|952.37|948.37|950.96|946.96|30
1618826540000|2021-04-19 10:02:20|951.12|947.12|952.2|948.2|952.37|948.37|951.12|947.12|21
1618826550000|2021-04-19 10:02:30|951.39|947.39|949.65|945.65|952.21|948.21|949.49|945.49|26
1618826560000|2021-04-19 10:02:40|949.62|945.62|947.59|943.59|949.62|945.62|947.46|943.46|34
1618826570000|2021-04-19 10:02:50|947.54|943.54|947.52|943.52|947.62|943.62|946.98|942.98|30
1618826580000|2021-04-19 10:03:00|947.53|943.53|947.92|943.92|947.93|943.93|947.49|943.49|24
1618826590000|2021-04-19 10:03:10|947.93|943.93|947.68|943.68|948.35|944.35|947.47|943.47|33
1618826600000|2021-04-19 10:03:20|947.67|943.67|946.21|942.21|947.86|943.86|946.05|942.05|33
1618826610000|2021-04-19 10:03:30|946.32|942.32|945.6|941.6|946.33|942.33|945.56|941.56|36
1618826620000|2021-04-19 10:03:40|945.24|941.24|944.16|940.16|945.24|941.24|944.15|940.15|37
1618826630000|2021-04-19 10:03:50|944.23|940.23|942.6|938.6|944.23|940.23|941.5|937.5|37
1618826640000|2021-04-19 10:04:00|942.5|938.5|941.61|937.61|942.5|938.5|941.12|937.12|37
1618826650000|2021-04-19 10:04:10|941.68|937.68|942.37|938.37|942.56|938.56|941.48|937.48|32
1618826660000|2021-04-19 10:04:20|941.97|937.97|941.13|937.13|942.31|938.31|941.13|937.13|39
1618826670000|2021-04-19 10:04:30|941.1|937.1|937.05|933.05|941.34|937.34|937.05|933.05|32
1618826680000|2021-04-19 10:04:40|937.07|933.07|936.68|932.68|939.44|935.44|936.68|932.68|38
1618826690000|2021-04-19 10:04:50|936.74|932.74|935.21|931.21|936.83|932.83|935.15|931.15|27
1618826700000|2021-04-19 10:05:00|935.19|931.19|938.49|934.49|938.49|934.49|935.14|931.14|35
1618826710000|2021-04-19 10:05:10|938.64|934.64|940.23|936.23|940.35|936.35|938.62|934.62|31
1618826720000|2021-04-19 10:05:20|939.79|935.79|941.13|937.13|941.13|937.13|939.79|935.79|31
1618826730000|2021-04-19 10:05:30|941.16|937.16|941.48|937.48|941.84|937.84|940.89|936.89|29
1618826740000|2021-04-19 10:05:40|941.49|937.49|942.24|938.24|942.82|938.82|941.16|937.16|35
1618826750000|2021-04-19 10:05:50|942.23|938.23|943.65|939.65|944.37|940.37|942.23|938.23|35
1618826760000|2021-04-19 10:06:00|943.55|939.55|944.73|940.73|945.05|941.05|943.55|939.55|21
1618826770000|2021-04-19 10:06:10|944.76|940.76|944.14|940.14|945.14|941.14|943.9|939.9|30
1618826780000|2021-04-19 10:06:20|944.32|940.32|945.07|941.07|945.17|941.17|944.32|940.32|29
1618826790000|2021-04-19 10:06:30|945.08|941.08|945.26|941.26|945.52|941.52|944.95|940.95|22
1618826800000|2021-04-19 10:06:40|945.27|941.27|947.74|943.74|947.81|943.81|945.27|941.27|23
1618826810000|2021-04-19 10:06:50|947.72|943.72|946.95|942.95|947.72|943.72|946.69|942.69|28
1618826820000|2021-04-19 10:07:00|946.99|942.99|946.15|942.15|947.28|943.28|946.06|942.06|28
1618826830000|2021-04-19 10:07:10|946.08|942.08|946.14|942.14|946.46|942.46|945.98|941.98|28
1618826840000|2021-04-19 10:07:20|945.89|941.89|943.18|939.18|945.89|941.89|943.16|939.16|37
1618826850000|2021-04-19 10:07:30|943.19|939.19|942.69|938.69|943.22|939.22|942.56|938.56|26
1618826860000|2021-04-19 10:07:40|942.68|938.68|941.1|937.1|942.68|938.68|941.1|937.1|28
1618826870000|2021-04-19 10:07:50|941.11|937.11|939.88|935.88|941.81|937.81|939.88|935.88|38
1618826880000|2021-04-19 10:08:00|939.89|935.89|941.1|937.1|941.1|937.1|939.55|935.55|38
1618826890000|2021-04-19 10:08:10|941.19|937.19|941.03|937.03|941.99|937.99|940.73|936.73|36
1618826900000|2021-04-19 10:08:20|940.91|936.91|941.91|937.91|941.94|937.94|940.91|936.91|28
1618826910000|2021-04-19 10:08:30|941.72|937.72|940.03|936.03|941.72|937.72|940.02|936.02|33
1618826920000|2021-04-19 10:08:40|940.1|936.1|939.38|935.38|940.1|936.1|938.88|934.88|37
1618826930000|2021-04-19 10:08:50|939.15|935.15|939.25|935.25|939.55|935.55|938.88|934.88|29
1618826940000|2021-04-19 10:09:00|939.15|935.15|939.93|935.93|939.93|935.93|938.45|934.45|29
1618826950000|2021-04-19 10:09:10|939.42|935.42|940.18|936.18|940.67|936.67|939.37|935.37|30
1618826960000|2021-04-19 10:09:20|940.2|936.2|940.75|936.75|940.96|936.96|940.15|936.15|24
1618826970000|2021-04-19 10:09:30|940.76|936.76|940.89|936.89|941.34|937.34|940.76|936.76|25
1618826980000|2021-04-19 10:09:40|940.9|936.9|941.11|937.11|941.77|937.77|940.9|936.9|26
1618826990000|2021-04-19 10:09:50|941.58|937.58|939.64|935.64|941.58|937.58|939.52|935.52|35
1618827000000|2021-04-19 10:10:00|939.65|935.65|940.5|936.5|940.64|936.64|939.59|935.59|36
1618827010000|2021-04-19 10:10:10|940.47|936.47|940.82|936.82|941.44|937.44|940.47|936.47|21
1618827020000|2021-04-19 10:10:20|940.1|936.1|942.39|938.39|942.42|938.42|940.1|936.1|22
1618827030000|2021-04-19 10:10:30|942.4|938.4|942.81|938.81|943.16|939.16|941.58|937.58|32
1618827040000|2021-04-19 10:10:40|943.06|939.06|942.42|938.42|943.06|939.06|942|938|22
1618827050000|2021-04-19 10:10:50|942.43|938.43|942.3|938.3|942.79|938.79|942.3|938.3|11
1618827060000|2021-04-19 10:11:00|942.25|938.25|941.77|937.77|942.33|938.33|941.6|937.6|30
1618827070000|2021-04-19 10:11:10|941.78|937.78|939.64|935.64|941.83|937.83|939.57|935.57|35
1618827080000|2021-04-19 10:11:20|939.71|935.71|938.59|934.59|939.95|935.95|938.46|934.46|36
1618827090000|2021-04-19 10:11:30|938.49|934.49|938.29|934.29|939.02|935.02|938.29|934.29|34
1618827100000|2021-04-19 10:11:40|938.33|934.33|937.8|933.8|938.38|934.38|936.67|932.67|36
1618827110000|2021-04-19 10:11:50|937.77|933.77|938.43|934.43|938.43|934.43|937.62|933.62|32
1618827120000|2021-04-19 10:12:00|938.39|934.39|936.97|932.97|939|935|936.82|932.82|37
1618827130000|2021-04-19 10:12:10|937.25|933.25|935.5|931.5|937.25|933.25|935.5|931.5|29
1618827140000|2021-04-19 10:12:20|935.51|931.51|934.99|930.99|935.72|931.72|934.98|930.98|30
1618827150000|2021-04-19 10:12:30|934.95|930.95|933.24|929.24|934.95|930.95|933.24|929.24|34
1618827160000|2021-04-19 10:12:40|933.22|929.22|933.38|929.38|933.41|929.41|933|929|31
1618827170000|2021-04-19 10:12:50|933.37|929.37|933.77|929.77|933.97|929.97|933.25|929.25|26
1618827180000|2021-04-19 10:13:00|933.7|929.7|932.61|928.61|933.7|929.7|932.53|928.53|30
1618827190000|2021-04-19 10:13:10|932.66|928.66|933.01|929.01|933.31|929.31|932.6|928.6|32
1618827200000|2021-04-19 10:13:20|932.85|928.85|932.71|928.71|932.94|928.94|932.7|928.7|22
1618827210000|2021-04-19 10:13:30|932.68|928.68|931.53|927.53|932.68|928.68|931.53|927.53|35
1618827220000|2021-04-19 10:13:40|931.5|927.5|929.89|925.89|931.55|927.55|929.89|925.89|32
1618827230000|2021-04-19 10:13:50|929.86|925.86|928.63|924.63|930.01|926.01|928.58|924.58|33
1618827240000|2021-04-19 10:14:00|928.76|924.76|930.97|926.97|930.97|926.97|928.09|924.09|33
1618827250000|2021-04-19 10:14:10|930.92|926.92|931.6|927.6|931.61|927.61|930.68|926.68|30
1618827260000|2021-04-19 10:14:20|931.64|927.64|931.33|927.33|931.89|927.89|931.32|927.32|24
1618827270000|2021-04-19 10:14:30|931.46|927.46|931.47|927.47|932.18|928.18|931.23|927.23|22
1618827280000|2021-04-19 10:14:40|931.36|927.36|931.5|927.5|931.71|927.71|931.13|927.13|33
1618827290000|2021-04-19 10:14:50|931.43|927.43|930.04|926.04|931.45|927.45|930.04|926.04|35
1618827300000|2021-04-19 10:15:00|930.03|926.03|930.88|926.88|930.96|926.96|929.66|925.66|36
1618827310000|2021-04-19 10:15:10|931.33|927.33|933.38|929.38|933.6|929.6|930.98|926.98|34
1618827320000|2021-04-19 10:15:20|933.32|929.32|934.02|930.02|934.02|930.02|933.32|929.32|24
1618827330000|2021-04-19 10:15:30|934.05|930.05|935.07|931.07|935.07|931.07|934.05|930.05|25
1618827340000|2021-04-19 10:15:40|935.06|931.06|935.47|931.47|935.47|931.47|935.06|931.06|23
1618827350000|2021-04-19 10:15:50|935.51|931.51|937.37|933.37|937.48|933.48|935.51|931.51|29
1618827360000|2021-04-19 10:16:00|937.36|933.36|938.93|934.93|938.93|934.93|937.36|933.36|29
1618827370000|2021-04-19 10:16:10|938.83|934.83|939.46|935.46|939.46|935.46|938.19|934.19|30
1618827380000|2021-04-19 10:16:20|939.86|935.86|939.7|935.7|939.95|935.95|939.64|935.64|25
1618827390000|2021-04-19 10:16:30|939.81|935.81|940.83|936.83|940.97|936.97|939.79|935.79|20
1618827400000|2021-04-19 10:16:40|940.75|936.75|938.93|934.93|940.75|936.75|938.47|934.47|29
1618827410000|2021-04-19 10:16:50|938.71|934.71|936.7|932.7|938.87|934.87|936.7|932.7|33
1618827420000|2021-04-19 10:17:00|937.13|933.13|936.97|932.97|937.24|933.24|936.38|932.38|32
1618827430000|2021-04-19 10:17:10|937.02|933.02|939.62|935.62|939.78|935.78|936.61|932.61|34
1618827440000|2021-04-19 10:17:20|939.65|935.65|937.62|933.62|939.8|935.8|937.62|933.62|33
1618827450000|2021-04-19 10:17:30|937.5|933.5|936.5|932.5|937.5|933.5|936.44|932.44|32
1618827460000|2021-04-19 10:17:40|936.42|932.42|936.25|932.25|936.42|932.42|935.02|931.02|37
1618827470000|2021-04-19 10:17:50|936.24|932.24|936.5|932.5|936.68|932.68|936.17|932.17|25
1618827480000|2021-04-19 10:18:00|936.46|932.46|935.89|931.89|936.58|932.58|935.89|931.89|21
1618827490000|2021-04-19 10:18:10|935.85|931.85|935.17|931.17|936.32|932.32|935.17|931.17|35
1618827500000|2021-04-19 10:18:20|935.15|931.15|933.17|929.17|935.72|931.72|933.17|929.17|37
1618827510000|2021-04-19 10:18:30|933.14|929.14|933.67|929.67|934.08|930.08|933.13|929.13|37
1618827520000|2021-04-19 10:18:40|933.62|929.62|932.06|928.06|933.62|929.62|931.93|927.93|35
1618827530000|2021-04-19 10:18:50|931.77|927.77|931.46|927.46|931.86|927.86|931.14|927.14|35
1618827540000|2021-04-19 10:19:00|931.39|927.39|929.9|925.9|932.32|928.32|929.9|925.9|35
1618827550000|2021-04-19 10:19:10|929.88|925.88|928.7|924.7|929.88|925.88|928.67|924.67|37
1618827560000|2021-04-19 10:19:20|928.69|924.69|925.49|921.49|928.69|924.69|925.39|921.39|37
1618827570000|2021-04-19 10:19:30|925.48|921.48|927.13|923.13|927.13|923.13|925.39|921.39|37
1618827580000|2021-04-19 10:19:40|927.34|923.34|926.78|922.78|927.34|923.34|926.52|922.52|34
1618827590000|2021-04-19 10:19:50|926.57|922.57|924.7|920.7|926.57|922.57|924.48|920.48|35
1618827600000|2021-04-19 10:20:00|924.69|920.69|925.13|921.13|925.89|921.89|924.07|920.07|35
1618827610000|2021-04-19 10:20:10|925.08|921.08|926.83|922.83|927.25|923.25|924.83|920.83|36
1618827620000|2021-04-19 10:20:20|926.82|922.82|929.26|925.26|929.31|925.31|926.8|922.8|32
1618827630000|2021-04-19 10:20:30|929.18|925.18|929.4|925.4|930.05|926.05|929.18|925.18|30
1618827640000|2021-04-19 10:20:40|929.47|925.47|930.86|926.86|930.86|926.86|929.24|925.24|32
1618827650000|2021-04-19 10:20:50|930.82|926.82|932.5|928.5|932.7|928.7|930.77|926.77|28
1618827660000|2021-04-19 10:21:00|932.26|928.26|933.22|929.22|933.22|929.22|931.31|927.31|35
1618827670000|2021-04-19 10:21:10|933.28|929.28|934.58|930.58|934.58|930.58|933.28|929.28|31
1618827680000|2021-04-19 10:21:20|934.44|930.44|934.04|930.04|935.05|931.05|934.01|930.01|28
1618827690000|2021-04-19 10:21:30|934.08|930.08|933.94|929.94|934.35|930.35|933.9|929.9|26
1618827700000|2021-04-19 10:21:40|933.96|929.96|932.52|928.52|933.97|929.97|932.52|928.52|39
1618827710000|2021-04-19 10:21:50|932.54|928.54|930.97|926.97|932.64|928.64|930.84|926.84|36
1618827720000|2021-04-19 10:22:00|930.77|926.77|933.75|929.75|933.75|929.75|930.77|926.77|33
1618827730000|2021-04-19 10:22:10|933.84|929.84|932.16|928.16|933.88|929.88|931.74|927.74|36
1618827740000|2021-04-19 10:22:20|932.13|928.13|931.77|927.77|932.54|928.54|931.26|927.26|33
1618827750000|2021-04-19 10:22:30|931.35|927.35|930.52|926.52|931.6|927.6|930.49|926.49|30
1618827760000|2021-04-19 10:22:40|930.46|926.46|930.2|926.2|930.46|926.46|928.94|924.94|38
1618827770000|2021-04-19 10:22:50|930.09|926.09|929.7|925.7|930.36|926.36|929.3|925.3|32
1618827780000|2021-04-19 10:23:00|929.69|925.69|930.54|926.54|930.54|926.54|929.46|925.46|34
1618827790000|2021-04-19 10:23:10|930.64|926.64|932|928|932.25|928.25|930.48|926.48|33
1618827800000|2021-04-19 10:23:20|931.82|927.82|930.8|926.8|932.05|928.05|930.79|926.79|31
1618827810000|2021-04-19 10:23:30|930.86|926.86|931.9|927.9|932.32|928.32|930.66|926.66|31
1618827820000|2021-04-19 10:23:40|931.82|927.82|930.74|926.74|931.84|927.84|930.68|926.68|40
1618827830000|2021-04-19 10:23:50|930.68|926.68|929.27|925.27|930.74|926.74|928.97|924.97|37
1618827840000|2021-04-19 10:24:00|929.31|925.31|926.46|922.46|929.38|925.38|926.06|922.06|37
1618827850000|2021-04-19 10:24:10|926.96|922.96|926.29|922.29|927.43|923.43|926.02|922.02|36
1618827860000|2021-04-19 10:24:20|926.43|922.43|925.75|921.75|926.43|922.43|925.47|921.47|30
1618827870000|2021-04-19 10:24:30|925.76|921.76|925.35|921.35|925.89|921.89|925.11|921.11|29
1618827880000|2021-04-19 10:24:40|925.79|921.79|927.09|923.09|927.13|923.13|925.66|921.66|37
1618827890000|2021-04-19 10:24:50|927.1|923.1|928.82|924.82|929.35|925.35|926.97|922.97|39
1618827900000|2021-04-19 10:25:00|928.79|924.79|929.39|925.39|930.05|926.05|928.25|924.25|31
1618827910000|2021-04-19 10:25:10|929.43|925.43|930.36|926.36|930.59|926.59|929.43|925.43|34
1618827920000|2021-04-19 10:25:20|930.35|926.35|930.33|926.33|930.39|926.39|929.57|925.57|33
1618827930000|2021-04-19 10:25:30|930.28|926.28|931.43|927.43|931.47|927.47|930.28|926.28|30
1618827940000|2021-04-19 10:25:40|931.66|927.66|932.48|928.48|932.86|928.86|931.51|927.51|35
1618827950000|2021-04-19 10:25:50|932.32|928.32|932.71|928.71|933.03|929.03|932.32|928.32|32
1618827960000|2021-04-19 10:26:00|932.69|928.69|933.35|929.35|933.5|929.5|932.69|928.69|29
1618827970000|2021-04-19 10:26:10|933.36|929.36|933.66|929.66|933.94|929.94|933.25|929.25|25
1618827980000|2021-04-19 10:26:20|933.52|929.52|934.47|930.47|935.64|931.64|933.52|929.52|29
1618827990000|2021-04-19 10:26:30|934.54|930.54|937.43|933.43|937.43|933.43|934.02|930.02|21
1618828000000|2021-04-19 10:26:40|937.47|933.47|938.41|934.41|938.58|934.58|937.47|933.47|25
1618828010000|2021-04-19 10:26:50|938.38|934.38|938.37|934.37|939.25|935.25|937.01|933.01|31
1618828020000|2021-04-19 10:27:00|938.32|934.32|937.13|933.13|938.42|934.42|936.61|932.61|35
1618828030000|2021-04-19 10:27:10|936.74|932.74|934.82|930.82|936.85|932.85|934.82|930.82|36
1618828040000|2021-04-19 10:27:20|934.86|930.86|935.78|931.78|936|932|934.85|930.85|37
1618828050000|2021-04-19 10:27:30|935.98|931.98|938.16|934.16|938.16|934.16|935.9|931.9|36
1618828060000|2021-04-19 10:27:40|938.19|934.19|936.67|932.67|938.2|934.2|936.67|932.67|35
1618828070000|2021-04-19 10:27:50|936.71|932.71|936.28|932.28|937.02|933.02|935.99|931.99|29
1618828080000|2021-04-19 10:28:00|936.14|932.14|937.5|933.5|937.5|933.5|936.14|932.14|37
1618828090000|2021-04-19 10:28:10|937.53|933.53|937.49|933.49|937.8|933.8|936.98|932.98|34
1618828100000|2021-04-19 10:28:20|937.5|933.5|938.19|934.19|938.25|934.25|937.17|933.17|34
1618828110000|2021-04-19 10:28:30|938.24|934.24|937.36|933.36|938.43|934.43|936.92|932.92|34
1618828120000|2021-04-19 10:28:40|937.34|933.34|937.28|933.28|937.52|933.52|937.08|933.08|35
1618828130000|2021-04-19 10:28:50|937.3|933.3|936.8|932.8|937.83|933.83|936.76|932.76|29
1618828140000|2021-04-19 10:29:00|936.78|932.78|937.4|933.4|937.68|933.68|936.69|932.69|30
1618828150000|2021-04-19 10:29:10|937.39|933.39|938.45|934.45|939.03|935.03|937.39|933.39|35
1618828160000|2021-04-19 10:29:20|938.41|934.41|937.8|933.8|938.97|934.97|937.78|933.78|37
1618828170000|2021-04-19 10:29:30|937.82|933.82|937.75|933.75|937.82|933.82|937.36|933.36|32
1618828180000|2021-04-19 10:29:40|937.73|933.73|936.55|932.55|937.73|933.73|936.49|932.49|29
1618828190000|2021-04-19 10:29:50|936.6|932.6|936.75|932.75|937.01|933.01|936.33|932.33|30
1618828200000|2021-04-19 10:30:00|936.59|932.59|936.08|932.08|936.59|932.59|935.67|931.67|37
1618828210000|2021-04-19 10:30:10|936.4|932.4|937.85|933.85|937.87|933.87|936.36|932.36|33
1618828220000|2021-04-19 10:30:20|937.86|933.86|937.14|933.14|938.09|934.09|936.82|932.82|33
1618828230000|2021-04-19 10:30:30|937.1|933.1|937.29|933.29|937.29|933.29|936.69|932.69|29
1618828240000|2021-04-19 10:30:40|937.3|933.3|938.25|934.25|938.25|934.25|937.16|933.16|30
1618828250000|2021-04-19 10:30:50|938.21|934.21|938.31|934.31|938.8|934.8|938.21|934.21|23
1618828260000|2021-04-19 10:31:00|938.32|934.32|940.06|936.06|940.06|936.06|938.32|934.32|30
1618828270000|2021-04-19 10:31:10|940.02|936.02|939.64|935.64|940.34|936.34|939.25|935.25|32
1618828280000|2021-04-19 10:31:20|939.37|935.37|937.71|933.71|939.37|935.37|937.51|933.51|38
1618828290000|2021-04-19 10:31:30|937.73|933.73|937.5|933.5|937.98|933.98|937.02|933.02|34
1618828300000|2021-04-19 10:31:40|937.51|933.51|936.4|932.4|937.51|933.51|936.13|932.13|33
1618828310000|2021-04-19 10:31:50|936.6|932.6|934.97|930.97|936.6|932.6|934.97|930.97|33
1618828320000|2021-04-19 10:32:00|935.19|931.19|936.02|932.02|936.1|932.1|934.69|930.69|33
1618828330000|2021-04-19 10:32:10|935.99|931.99|936.17|932.17|936.73|932.73|935.99|931.99|37
1618828340000|2021-04-19 10:32:20|936.07|932.07|935.8|931.8|936.27|932.27|935.34|931.34|35
1618828350000|2021-04-19 10:32:30|935.81|931.81|937.81|933.81|937.84|933.84|935.41|931.41|39
1618828360000|2021-04-19 10:32:40|937.82|933.82|938.53|934.53|938.79|934.79|937.82|933.82|31
1618828370000|2021-04-19 10:32:50|938.09|934.09|937.86|933.86|938.33|934.33|937.82|933.82|24
1618828380000|2021-04-19 10:33:00|937.83|933.83|938.02|934.02|938.02|934.02|937.19|933.19|32
1618828390000|2021-04-19 10:33:10|937.99|933.99|937.91|933.91|938.77|934.77|937.49|933.49|29
1618828400000|2021-04-19 10:33:20|938.07|934.07|936.95|932.95|938.28|934.28|936.94|932.94|36
1618828410000|2021-04-19 10:33:30|936.96|932.96|936.37|932.37|936.96|932.96|936.22|932.22|34
1618828420000|2021-04-19 10:33:40|936.38|932.38|936.39|932.39|936.93|932.93|936.29|932.29|36
1618828430000|2021-04-19 10:33:50|936.4|932.4|935.85|931.85|936.4|932.4|935.69|931.69|35
1618828440000|2021-04-19 10:34:00|935.88|931.88|935.18|931.18|936.04|932.04|935.02|931.02|36
1618828450000|2021-04-19 10:34:10|935.23|931.23|935.2|931.2|936.03|932.03|934.7|930.7|39
1618828460000|2021-04-19 10:34:20|935.19|931.19|934.23|930.23|935.19|931.19|934.1|930.1|33
1618828470000|2021-04-19 10:34:30|934.22|930.22|934.73|930.73|934.73|930.73|933.6|929.6|30
1618828480000|2021-04-19 10:34:40|934.32|930.32|935.03|931.03|935.15|931.15|934.1|930.1|37
1618828490000|2021-04-19 10:34:50|935.04|931.04|933.81|929.81|935.04|931.04|933.74|929.74|33
1618828500000|2021-04-19 10:35:00|933.82|929.82|933.12|929.12|934.22|930.22|932.92|928.92|29
1618828510000|2021-04-19 10:35:10|933.07|929.07|931.83|927.83|933.12|929.12|931.64|927.64|33
1618828520000|2021-04-19 10:35:20|931.55|927.55|930.2|926.2|931.55|927.55|930.07|926.07|32
1618828530000|2021-04-19 10:35:30|929.97|925.97|930.25|926.25|930.8|926.8|929.97|925.97|36
1618828540000|2021-04-19 10:35:40|930.23|926.23|929.72|925.72|930.71|926.71|929.72|925.72|29
1618828550000|2021-04-19 10:35:50|929.65|925.65|929.68|925.68|930.05|926.05|929.31|925.31|33
1618828560000|2021-04-19 10:36:00|929.71|925.71|929.5|925.5|929.94|925.94|929.31|925.31|37
1618828570000|2021-04-19 10:36:10|929.51|925.51|929.71|925.71|929.76|925.76|929.2|925.2|24
1618828580000|2021-04-19 10:36:20|929.65|925.65|930.4|926.4|930.41|926.41|929.2|925.2|32
1618828590000|2021-04-19 10:36:30|930.13|926.13|931.6|927.6|931.6|927.6|930.13|926.13|34
1618828600000|2021-04-19 10:36:40|931.64|927.64|932.27|928.27|932.33|928.33|931.43|927.43|32
1618828610000|2021-04-19 10:36:50|932.33|928.33|932.83|928.83|932.87|928.87|931.94|927.94|32
1618828620000|2021-04-19 10:37:00|932.84|928.84|933.25|929.25|934.13|930.13|932.09|928.09|31
1618828630000|2021-04-19 10:37:10|933.26|929.26|932.29|928.29|933.57|929.57|932.11|928.11|36
1618828640000|2021-04-19 10:37:20|932.31|928.31|932.99|928.99|933.23|929.23|931.91|927.91|36
1618828650000|2021-04-19 10:37:30|932.96|928.96|931.56|927.56|933.36|929.36|931.47|927.47|37
1618828660000|2021-04-19 10:37:40|931.69|927.69|931.19|927.19|931.91|927.91|930.89|926.89|29
1618828670000|2021-04-19 10:37:50|931.2|927.2|931.45|927.45|931.46|927.46|931.12|927.12|24
1618828680000|2021-04-19 10:38:00|931.13|927.13|931.73|927.73|931.73|927.73|930.75|926.75|37
1618828690000|2021-04-19 10:38:10|931.52|927.52|931.7|927.7|932.05|928.05|930.99|926.99|30
1618828700000|2021-04-19 10:38:20|931.61|927.61|931.98|927.98|931.98|927.98|931.4|927.4|29
1618828710000|2021-04-19 10:38:30|932|928|932.69|928.69|933.33|929.33|932|928|32
1618828720000|2021-04-19 10:38:40|932.96|928.96|931.52|927.52|933.06|929.06|931.52|927.52|35
1618828730000|2021-04-19 10:38:50|931.41|927.41|930.78|926.78|931.43|927.43|930.76|926.76|28
1618828740000|2021-04-19 10:39:00|930.79|926.79|933.02|929.02|933.02|929.02|930.79|926.79|30
1618828750000|2021-04-19 10:39:10|932.97|928.97|931.51|927.51|932.98|928.98|931.13|927.13|32
1618828760000|2021-04-19 10:39:20|931.69|927.69|929.67|925.67|931.76|927.76|929.67|925.67|35
1618828770000|2021-04-19 10:39:30|929.82|925.82|929.62|925.62|930.1|926.1|929.5|925.5|34
1618828780000|2021-04-19 10:39:40|929.71|925.71|930.54|926.54|930.56|926.56|929.66|925.66|32
1618828790000|2021-04-19 10:39:50|930.64|926.64|930.6|926.6|930.78|926.78|930.44|926.44|31
1618828800000|2021-04-19 10:40:00|930.59|926.59|929.35|925.35|930.6|926.6|929.24|925.24|33
1618828810000|2021-04-19 10:40:10|929.15|925.15|929.49|925.49|929.49|925.49|929.06|925.06|30
1618828820000|2021-04-19 10:40:20|929.51|925.51|930.64|926.64|930.67|926.67|929.42|925.42|28
1618828830000|2021-04-19 10:40:30|930.59|926.59|929.74|925.74|930.72|926.72|929.62|925.62|28
1618828840000|2021-04-19 10:40:40|929.75|925.75|926.99|922.99|929.75|925.75|926.99|922.99|34
1618828850000|2021-04-19 10:40:50|927.3|923.3|925|921|927.49|923.49|924.84|920.84|34
1618828860000|2021-04-19 10:41:00|925.11|921.11|925.83|921.83|925.83|921.83|925.11|921.11|34
1618828870000|2021-04-19 10:41:10|925.95|921.95|926.16|922.16|926.59|922.59|925.92|921.92|36
1618828880000|2021-04-19 10:41:20|926.04|922.04|925.32|921.32|926.08|922.08|924.42|920.42|38
1618828890000|2021-04-19 10:41:30|925.5|921.5|925.74|921.74|926.07|922.07|924.76|920.76|35
1618828900000|2021-04-19 10:41:40|925.85|921.85|926.64|922.64|927.3|923.3|925.58|921.58|35
1618828910000|2021-04-19 10:41:50|926.61|922.61|926.74|922.74|926.83|922.83|926.21|922.21|24
1618828920000|2021-04-19 10:42:00|926.73|922.73|926.31|922.31|926.73|922.73|925.55|921.55|30
1618828930000|2021-04-19 10:42:10|926.36|922.36|928.01|924.01|928.01|924.01|926.36|922.36|38
1618828940000|2021-04-19 10:42:20|928.08|924.08|928.58|924.58|928.58|924.58|927.09|923.09|33
1618828950000|2021-04-19 10:42:30|928.75|924.75|930.78|926.78|931.08|927.08|928.66|924.66|30
1618828960000|2021-04-19 10:42:40|930.14|926.14|930.67|926.67|931.17|927.17|930.12|926.12|20
1618828970000|2021-04-19 10:42:50|930.5|926.5|932.05|928.05|932.58|928.58|930.5|926.5|26
1618828980000|2021-04-19 10:43:00|932.57|928.57|931.89|927.89|932.57|928.57|931.44|927.44|34
1618828990000|2021-04-19 10:43:10|931.91|927.91|932.52|928.52|932.52|928.52|931.91|927.91|31
1618829000000|2021-04-19 10:43:20|932.53|928.53|933.43|929.43|933.52|929.52|932.5|928.5|31
1618829010000|2021-04-19 10:43:30|933.37|929.37|933.58|929.58|933.59|929.59|933.21|929.21|30
1618829020000|2021-04-19 10:43:40|933.48|929.48|933.18|929.18|933.52|929.52|933.17|929.17|27
1618829030000|2021-04-19 10:43:50|933.17|929.17|933.3|929.3|933.33|929.33|933.17|929.17|16
1618829040000|2021-04-19 10:44:00|933.29|929.29|932.89|928.89|933.34|929.34|932.85|928.85|31
1618829050000|2021-04-19 10:44:10|932.9|928.9|932.67|928.67|932.9|928.9|932.37|928.37|31
1618829060000|2021-04-19 10:44:20|932.66|928.66|933.43|929.43|933.47|929.47|932.64|928.64|26
1618829070000|2021-04-19 10:44:30|933.44|929.44|933.14|929.14|933.65|929.65|932.99|928.99|27
1618829080000|2021-04-19 10:44:40|933.15|929.15|931.72|927.72|933.17|929.17|931.64|927.64|38
1618829090000|2021-04-19 10:44:50|931.81|927.81|932.15|928.15|932.41|928.41|931.6|927.6|38
1618829100000|2021-04-19 10:45:00|932.18|928.18|932.33|928.33|932.42|928.42|931.74|927.74|24
1618829110000|2021-04-19 10:45:10|932.26|928.26|934.32|930.32|934.32|930.32|932.16|928.16|27
1618829120000|2021-04-19 10:45:20|934.33|930.33|934.83|930.83|934.83|930.83|933.89|929.89|28
1618829130000|2021-04-19 10:45:30|934.84|930.84|935.63|931.63|935.63|931.63|934.82|930.82|33
1618829140000|2021-04-19 10:45:40|935.66|931.66|937|933|937.1|933.1|935.45|931.45|33
1618829150000|2021-04-19 10:45:50|937.04|933.04|938.97|934.97|939.02|935.02|937.04|933.04|27
1618829160000|2021-04-19 10:46:00|938.8|934.8|939.08|935.08|939.13|935.13|938.06|934.06|34
1618829170000|2021-04-19 10:46:10|938.95|934.95|938.9|934.9|939.21|935.21|938.19|934.19|34
1618829180000|2021-04-19 10:46:20|938.88|934.88|938.68|934.68|939.21|935.21|938.59|934.59|31
1618829190000|2021-04-19 10:46:30|938.6|934.6|938.96|934.96|938.98|934.98|938.24|934.24|30
1618829200000|2021-04-19 10:46:40|939.09|935.09|938.94|934.94|939.48|935.48|938.6|934.6|35
1618829210000|2021-04-19 10:46:50|939.1|935.1|939.08|935.08|939.25|935.25|938.63|934.63|33
1618829220000|2021-04-19 10:47:00|938.41|934.41|938.21|934.21|939.02|935.02|938.21|934.21|37
1618829230000|2021-04-19 10:47:10|938.07|934.07|936.52|932.52|938.65|934.65|936.3|932.3|33
1618829240000|2021-04-19 10:47:20|936.42|932.42|937.92|933.92|938.23|934.23|936.28|932.28|38
1618829250000|2021-04-19 10:47:30|937.94|933.94|938.38|934.38|939.36|935.36|937.73|933.73|34
1618829260000|2021-04-19 10:47:40|938.62|934.62|939.3|935.3|939.45|935.45|938.62|934.62|36
1618829270000|2021-04-19 10:47:50|939.25|935.25|939.79|935.79|940.22|936.22|939.25|935.25|32
1618829280000|2021-04-19 10:48:00|939.29|935.29|938.71|934.71|939.81|935.81|938.67|934.67|36
1618829290000|2021-04-19 10:48:10|938.73|934.73|938.29|934.29|938.88|934.88|938.07|934.07|38
1618829300000|2021-04-19 10:48:20|938.27|934.27|937.22|933.22|938.27|934.27|937.22|933.22|27
1618829310000|2021-04-19 10:48:30|937.23|933.23|937.38|933.38|937.83|933.83|937.14|933.14|29
1618829320000|2021-04-19 10:48:40|937.4|933.4|936.15|932.15|937.4|933.4|935.46|931.46|36
1618829330000|2021-04-19 10:48:50|936.28|932.28|936.08|932.08|936.48|932.48|935.83|931.83|33
1618829340000|2021-04-19 10:49:00|936.11|932.11|935.09|931.09|936.12|932.12|935.09|931.09|26
1618829350000|2021-04-19 10:49:10|934.86|930.86|933.95|929.95|935.18|931.18|933.95|929.95|38
1618829360000|2021-04-19 10:49:20|934|930|932.83|928.83|934|930|932.66|928.66|27
1618829370000|2021-04-19 10:49:30|932.92|928.92|931.88|927.88|933.19|929.19|931.79|927.79|30
1618829380000|2021-04-19 10:49:40|931.96|927.96|930.66|926.66|932.55|928.55|930.66|926.66|29
1618829390000|2021-04-19 10:49:50|930.65|926.65|930.51|926.51|931.14|927.14|930.26|926.26|31
1618829400000|2021-04-19 10:50:00|930.47|926.47|930.6|926.6|930.82|926.82|929.88|925.88|30
1618829410000|2021-04-19 10:50:10|930.65|926.65|930.92|926.92|931.52|927.52|930.64|926.64|31
1618829420000|2021-04-19 10:50:20|931.06|927.06|930.84|926.84|931.47|927.47|930.75|926.75|34
1618829430000|2021-04-19 10:50:30|930.83|926.83|929.44|925.44|930.99|926.99|929.44|925.44|36
1618829440000|2021-04-19 10:50:40|929.39|925.39|929.43|925.43|929.59|925.59|929.04|925.04|30
1618829450000|2021-04-19 10:50:50|929.47|925.47|929.03|925.03|930.2|926.2|928.73|924.73|33
1618829460000|2021-04-19 10:51:00|928.9|924.9|929.14|925.14|929.63|925.63|928.83|924.83|36
1618829470000|2021-04-19 10:51:10|929.15|925.15|928.98|924.98|929.15|925.15|928.22|924.22|33
1618829480000|2021-04-19 10:51:20|929|925|928.7|924.7|929.67|925.67|928.7|924.7|34
1618829490000|2021-04-19 10:51:30|928.69|924.69|929.71|925.71|929.73|925.73|928.67|924.67|19
1618829500000|2021-04-19 10:51:40|929.73|925.73|930.77|926.77|930.77|926.77|929.42|925.42|23
1618829510000|2021-04-19 10:51:50|930.78|926.78|928.66|924.66|930.78|926.78|928.66|924.66|33
1618829520000|2021-04-19 10:52:00|928.67|924.67|927.26|923.26|928.69|924.69|927.26|923.26|27
1618829530000|2021-04-19 10:52:10|927.36|923.36|927.39|923.39|927.63|923.63|926.99|922.99|36
1618829540000|2021-04-19 10:52:20|927.04|923.04|925.67|921.67|927.04|923.04|925.35|921.35|35
1618829550000|2021-04-19 10:52:30|925.56|921.56|925.13|921.13|925.57|921.57|924.9|920.9|36
1618829560000|2021-04-19 10:52:40|925.45|921.45|924.01|920.01|925.52|921.52|924.01|920.01|35
1618829570000|2021-04-19 10:52:50|923.82|919.82|922.44|918.44|923.84|919.84|922.36|918.36|35
1618829580000|2021-04-19 10:53:00|922.4|918.4|922.79|918.79|923.3|919.3|922.4|918.4|34
1618829590000|2021-04-19 10:53:10|922.82|918.82|922.99|918.99|923.31|919.31|922.75|918.75|31
1618829600000|2021-04-19 10:53:20|922.98|918.98|922.7|918.7|923.06|919.06|922.27|918.27|35
1618829610000|2021-04-19 10:53:30|922.71|918.71|921.83|917.83|922.73|918.73|921.83|917.83|30
1618829620000|2021-04-19 10:53:40|921.51|917.51|921.6|917.6|921.6|917.6|920.67|916.67|38
1618829630000|2021-04-19 10:53:50|921.62|917.62|920.96|916.96|921.62|917.62|920.94|916.94|35
1618829640000|2021-04-19 10:54:00|920.93|916.93|919.99|915.99|920.99|916.99|919.99|915.99|31
1618829650000|2021-04-19 10:54:10|919.98|915.98|923.27|919.27|923.27|919.27|919.98|915.98|35
1618829660000|2021-04-19 10:54:20|923.22|919.22|923.73|919.73|923.81|919.81|922.74|918.74|35
1618829670000|2021-04-19 10:54:30|923.74|919.74|924.95|920.95|925.03|921.03|923.74|919.74|28
1618829680000|2021-04-19 10:54:40|924.97|920.97|925.25|921.25|925.27|921.27|924.46|920.46|32
1618829690000|2021-04-19 10:54:50|925.22|921.22|923.91|919.91|925.23|921.23|923.91|919.91|31
1618829700000|2021-04-19 10:55:00|924.48|920.48|923.66|919.66|924.48|920.48|923.11|919.11|36
1618829710000|2021-04-19 10:55:10|923.68|919.68|924.15|920.15|924.15|920.15|923.17|919.17|25
1618829720000|2021-04-19 10:55:20|924.21|920.21|925.13|921.13|925.13|921.13|924.21|920.21|29
1618829730000|2021-04-19 10:55:30|925.17|921.17|926.43|922.43|926.44|922.44|925.17|921.17|19
1618829740000|2021-04-19 10:55:40|926.61|922.61|927.29|923.29|927.34|923.34|926.61|922.61|23
1618829750000|2021-04-19 10:55:50|927.32|923.32|926.08|922.08|927.32|923.32|926.05|922.05|30
1618829760000|2021-04-19 10:56:00|926.1|922.1|926.42|922.42|926.42|922.42|925.36|921.36|29
1618829770000|2021-04-19 10:56:10|926.56|922.56|929.2|925.2|929.24|925.24|926.56|922.56|25
1618829780000|2021-04-19 10:56:20|929.21|925.21|930.97|926.97|930.97|926.97|929.21|925.21|29
1618829790000|2021-04-19 10:56:30|931.04|927.04|931.8|927.8|931.8|927.8|931.04|927.04|27
1618829800000|2021-04-19 10:56:40|931.64|927.64|931.26|927.26|931.65|927.65|931.17|927.17|20
1618829810000|2021-04-19 10:56:50|931.29|927.29|932.63|928.63|932.86|928.86|931.29|927.29|28
1618829820000|2021-04-19 10:57:00|932.64|928.64|932.13|928.13|933.33|929.33|932.03|928.03|32
1618829830000|2021-04-19 10:57:10|932.12|928.12|934.09|930.09|934.17|930.17|932.12|928.12|34
1618829840000|2021-04-19 10:57:20|934.1|930.1|934.37|930.37|935.51|931.51|934.02|930.02|38
1618829850000|2021-04-19 10:57:30|934.33|930.33|935.14|931.14|935.14|931.14|933.75|929.75|34
1618829860000|2021-04-19 10:57:40|935.19|931.19|936.07|932.07|936.08|932.08|934.37|930.37|25
1618829870000|2021-04-19 10:57:50|936.08|932.08|936.21|932.21|936.22|932.22|935.32|931.32|32
1618829880000|2021-04-19 10:58:00|936.25|932.25|936.33|932.33|936.52|932.52|935.52|931.52|32
1618829890000|2021-04-19 10:58:10|936.34|932.34|936.72|932.72|937.43|933.43|936.33|932.33|33
1618829900000|2021-04-19 10:58:20|936.31|932.31|936.4|932.4|936.63|932.63|935.8|931.8|32
1618829910000|2021-04-19 10:58:30|936.53|932.53|936.29|932.29|936.54|932.54|935.79|931.79|33
1618829920000|2021-04-19 10:58:40|936.32|932.32|936.84|932.84|937.06|933.06|935.81|931.81|31
1618829930000|2021-04-19 10:58:50|936.82|932.82|937.78|933.78|938.39|934.39|936.82|932.82|30
1618829940000|2021-04-19 10:59:00|937.82|933.82|937.68|933.68|937.82|933.82|937.04|933.04|34
1618829950000|2021-04-19 10:59:10|937.75|933.75|937.78|933.78|938.14|934.14|937.48|933.48|33
1618829960000|2021-04-19 10:59:20|937.75|933.75|938.93|934.93|938.93|934.93|937.75|933.75|32
1618829970000|2021-04-19 10:59:30|939.07|935.07|938.79|934.79|939.4|935.4|938.76|934.76|32
1618829980000|2021-04-19 10:59:40|938.66|934.66|939.43|935.43|939.43|935.43|938.65|934.65|31
1618829990000|2021-04-19 10:59:50|939.44|935.44|939.84|935.84|940.14|936.14|939.24|935.24|32
1618830000000|2021-04-19 11:00:00|939.88|935.88|939.59|935.59|939.88|935.88|938.91|934.91|29
1618830010000|2021-04-19 11:00:10|939.6|935.6|939.93|935.93|939.93|935.93|939.48|935.48|26
1618830020000|2021-04-19 11:00:20|939.9|935.9|939.8|935.8|940.04|936.04|939.62|935.62|25
1618830030000|2021-04-19 11:00:30|939.72|935.72|939.81|935.81|939.89|935.89|939.72|935.72|21
1618830040000|2021-04-19 11:00:40|939.8|935.8|940|936|940.19|936.19|939.8|935.8|28
1618830050000|2021-04-19 11:00:50|940.01|936.01|940.38|936.38|940.38|936.38|939.92|935.92|28
1618830060000|2021-04-19 11:01:00|940.35|936.35|939.93|935.93|940.38|936.38|939.84|935.84|23
1618830070000|2021-04-19 11:01:10|939.96|935.96|940.18|936.18|940.38|936.38|939.73|935.73|27
1618830080000|2021-04-19 11:01:20|940.24|936.24|939.91|935.91|940.45|936.45|939.71|935.71|27
1618830090000|2021-04-19 11:01:30|939.87|935.87|940.05|936.05|940.05|936.05|939.78|935.78|18
1618830100000|2021-04-19 11:01:40|940.11|936.11|940.51|936.51|940.55|936.55|940.1|936.1|14
1618830110000|2021-04-19 11:01:50|940.53|936.53|941.19|937.19|941.52|937.52|940.53|936.53|21
1618830120000|2021-04-19 11:02:00|941.22|937.22|941.39|937.39|941.45|937.45|940.91|936.91|22
1618830130000|2021-04-19 11:02:10|941.32|937.32|940.88|936.88|941.32|937.32|940.58|936.58|32
1618830140000|2021-04-19 11:02:20|940.92|936.92|941.63|937.63|941.69|937.69|940.83|936.83|28
1618830150000|2021-04-19 11:02:30|941.65|937.65|942.22|938.22|942.45|938.45|941.65|937.65|36
1618830160000|2021-04-19 11:02:40|942.2|938.2|943.39|939.39|943.39|939.39|941.93|937.93|31
1618830170000|2021-04-19 11:02:50|942.81|938.81|942.47|938.47|942.99|938.99|941.96|937.96|37
1618830180000|2021-04-19 11:03:00|944.46|940.46|945.61|941.61|945.77|941.77|944.08|940.08|22
1618830190000|2021-04-19 11:03:10|945.65|941.65|945.79|941.79|946|942|945.65|941.65|19
1618830200000|2021-04-19 11:03:20|945.89|941.89|945.35|941.35|945.89|941.89|945.26|941.26|19
1618830210000|2021-04-19 11:03:30|945.38|941.38|945.97|941.97|946.17|942.17|945.38|941.38|33
1618830220000|2021-04-19 11:03:40|945.99|941.99|946.93|942.93|946.93|942.93|945.99|941.99|36
1618830230000|2021-04-19 11:03:50|946.86|942.86|948.12|944.12|948.12|944.12|946.81|942.81|34
1618830240000|2021-04-19 11:04:00|948.32|944.32|948.83|944.83|949.01|945.01|948.11|944.11|33
1618830250000|2021-04-19 11:04:10|948.69|944.69|947.3|943.3|948.7|944.7|947.2|943.2|34
1618830260000|2021-04-19 11:04:20|947.26|943.26|946.54|942.54|947.38|943.38|945.99|941.99|35
1618830270000|2021-04-19 11:04:30|946.44|942.44|946.48|942.48|946.8|942.8|946.09|942.09|33
1618830280000|2021-04-19 11:04:40|946.56|942.56|945.95|941.95|946.65|942.65|945.95|941.95|33
1618830290000|2021-04-19 11:04:50|946.01|942.01|946.49|942.49|946.61|942.61|945.34|941.34|35
1618830300000|2021-04-19 11:05:00|946.54|942.54|946.37|942.37|946.54|942.54|946.37|942.37|23
1618830310000|2021-04-19 11:05:10|946.38|942.38|947.1|943.1|947.12|943.12|946.37|942.37|26
1618830320000|2021-04-19 11:05:20|947.08|943.08|947.12|943.12|947.32|943.32|947.07|943.07|24
1618830330000|2021-04-19 11:05:30|947.21|943.21|947.81|943.81|947.81|943.81|947.21|943.21|31
1618830340000|2021-04-19 11:05:40|947.76|943.76|948.33|944.33|948.38|944.38|946.82|942.82|36
1618830350000|2021-04-19 11:05:50|948.65|944.65|951.42|947.42|951.42|947.42|948.42|944.42|33
1618830360000|2021-04-19 11:06:00|950.41|946.41|954.75|950.75|954.75|950.75|950.17|946.17|36
1618830370000|2021-04-19 11:06:10|954.69|950.69|953.89|949.89|955.41|951.41|953.89|949.89|37
1618830380000|2021-04-19 11:06:20|953.68|949.68|952.75|948.75|953.77|949.77|952.33|948.33|33
1618830390000|2021-04-19 11:06:30|952.8|948.8|953.49|949.49|954.84|950.84|952.8|948.8|35
1618830400000|2021-04-19 11:06:40|953.42|949.42|953.25|949.25|954.93|950.93|952.8|948.8|37
1618830410000|2021-04-19 11:06:50|953.13|949.13|952.76|948.76|953.21|949.21|952.33|948.33|33
1618830420000|2021-04-19 11:07:00|952.72|948.72|952.49|948.49|952.72|948.72|951.41|947.41|33
1618830430000|2021-04-19 11:07:10|952.61|948.61|953.28|949.28|953.51|949.51|952.51|948.51|33
1618830440000|2021-04-19 11:07:20|953.23|949.23|953.39|949.39|953.92|949.92|953.23|949.23|26
1618830450000|2021-04-19 11:07:30|953.38|949.38|952.59|948.59|953.38|949.38|952.41|948.41|35
1618830460000|2021-04-19 11:07:40|952.63|948.63|952.74|948.74|953.15|949.15|951.69|947.69|37
1618830470000|2021-04-19 11:07:50|952.61|948.61|954.63|950.63|954.66|950.66|952.61|948.61|36
1618830480000|2021-04-19 11:08:00|954.73|950.73|957.39|953.39|957.73|953.73|954.73|950.73|33
1618830490000|2021-04-19 11:08:10|957.68|953.68|957.12|953.12|957.88|953.88|956.67|952.67|32
1618830500000|2021-04-19 11:08:20|957.13|953.13|957.38|953.38|957.88|953.88|956.89|952.89|33
1618830510000|2021-04-19 11:08:30|957.55|953.55|958.04|954.04|958.1|954.1|957.52|953.52|24
1618830520000|2021-04-19 11:08:40|958.03|954.03|957.81|953.81|958.06|954.06|957.38|953.38|32
1618830530000|2021-04-19 11:08:50|957.99|953.99|957.72|953.72|958.06|954.06|957.43|953.43|31
1618830540000|2021-04-19 11:09:00|957.73|953.73|957.69|953.69|957.79|953.79|957.45|953.45|27
1618830550000|2021-04-19 11:09:10|957.6|953.6|955.95|951.95|957.73|953.73|955.95|951.95|27
1618830560000|2021-04-19 11:09:20|955.85|951.85|957.35|953.35|957.66|953.66|955.59|951.59|31
1618830570000|2021-04-19 11:09:30|957.39|953.39|957.57|953.57|957.58|953.58|956.59|952.59|30
1618830580000|2021-04-19 11:09:40|957.58|953.58|957.86|953.86|957.86|953.86|956.18|952.18|32
1618830590000|2021-04-19 11:09:50|958|954|959.36|955.36|959.61|955.61|957.32|953.32|37
1618830600000|2021-04-19 11:10:00|959.49|955.49|959.36|955.36|959.64|955.64|958.59|954.59|35
1618830610000|2021-04-19 11:10:10|959.38|955.38|958.4|954.4|959.45|955.45|958.05|954.05|32
1618830620000|2021-04-19 11:10:20|958.42|954.42|958.33|954.33|958.96|954.96|958.2|954.2|33
1618830630000|2021-04-19 11:10:30|958.17|954.17|957.94|953.94|958.88|954.88|957.89|953.89|37
1618830640000|2021-04-19 11:10:40|958.15|954.15|956.89|952.89|958.15|954.15|956.84|952.84|31
1618830650000|2021-04-19 11:10:50|956.99|952.99|956.11|952.11|957.3|953.3|956.11|952.11|35
1618830660000|2021-04-19 11:11:00|956.42|952.42|953.36|949.36|956.42|952.42|953.36|949.36|29
1618830670000|2021-04-19 11:11:10|953.47|949.47|955.08|951.08|955.09|951.09|953.43|949.43|32
1618830680000|2021-04-19 11:11:20|954.88|950.88|954.9|950.9|955.63|951.63|954.88|950.88|29
1618830690000|2021-04-19 11:11:30|954.98|950.98|955.82|951.82|955.82|951.82|954.84|950.84|26
1618830700000|2021-04-19 11:11:40|956.05|952.05|954.89|950.89|956.21|952.21|954.81|950.81|36
1618830710000|2021-04-19 11:11:50|954.97|950.97|954.7|950.7|954.97|950.97|954.09|950.09|37
1618830720000|2021-04-19 11:12:00|954.71|950.71|954.28|950.28|954.71|950.71|954.24|950.24|29
1618830730000|2021-04-19 11:12:10|954.27|950.27|955.37|951.37|955.37|951.37|953.78|949.78|35
1618830740000|2021-04-19 11:12:20|955.41|951.41|955.36|951.36|956.13|952.13|954.82|950.82|32
1618830750000|2021-04-19 11:12:30|955.39|951.39|955.13|951.13|955.53|951.53|955.09|951.09|28
1618830760000|2021-04-19 11:12:40|955.1|951.1|955.11|951.11|955.11|951.11|954.24|950.24|29
1618830770000|2021-04-19 11:12:50|955.13|951.13|954.13|950.13|955.2|951.2|954.04|950.04|34
1618830780000|2021-04-19 11:13:00|954.17|950.17|954.05|950.05|954.23|950.23|953.93|949.93|25
1618830790000|2021-04-19 11:13:10|953.85|949.85|953.56|949.56|953.96|949.96|953.53|949.53|29
1618830800000|2021-04-19 11:13:20|953.46|949.46|954.17|950.17|954.61|950.61|953.46|949.46|32
1618830810000|2021-04-19 11:13:30|954.01|950.01|954.11|950.11|954.29|950.29|953.85|949.85|37
1618830820000|2021-04-19 11:13:40|954.13|950.13|954.74|950.74|956.3|952.3|954.08|950.08|34
1618830830000|2021-04-19 11:13:50|956.47|952.47|957.72|953.72|957.9|953.9|954.48|950.48|30
1618830840000|2021-04-19 11:14:00|957.58|953.58|958.78|954.78|959.12|955.12|957.58|953.58|19
1618830850000|2021-04-19 11:14:10|958.8|954.8|959|955|959.11|955.11|957.7|953.7|32
1618830860000|2021-04-19 11:14:20|959.01|955.01|959.11|955.11|959.54|955.54|959.01|955.01|27
1618830870000|2021-04-19 11:14:30|959.43|955.43|960.24|956.24|960.24|956.24|959.1|955.1|31
1618830880000|2021-04-19 11:14:40|960.19|956.19|960.95|956.95|962|958|959.78|955.78|36
1618830890000|2021-04-19 11:14:50|961.23|957.23|961.64|957.64|962.14|958.14|961.23|957.23|34
1618830900000|2021-04-19 11:15:00|961.52|957.52|962.2|958.2|962.2|958.2|961.19|957.19|37
1618830910000|2021-04-19 11:15:10|962.27|958.27|962.37|958.37|963.3|959.3|961.46|957.46|33
1618830920000|2021-04-19 11:15:20|962.54|958.54|962.04|958.04|962.7|958.7|961.75|957.75|32
1618830930000|2021-04-19 11:15:30|962.03|958.03|962.54|958.54|963.75|959.75|962.03|958.03|37
1618830940000|2021-04-19 11:15:40|962.44|958.44|963.15|959.15|963.21|959.21|962.35|958.35|33
1618830950000|2021-04-19 11:15:50|963.11|959.11|963.45|959.45|963.56|959.56|963|959|35
1618830960000|2021-04-19 11:16:00|963.43|959.43|963.12|959.12|963.94|959.94|962.83|958.83|32
1618830970000|2021-04-19 11:16:10|963.08|959.08|962.14|958.14|963.08|959.08|962.14|958.14|37
1618830980000|2021-04-19 11:16:20|962.13|958.13|961.64|957.64|962.13|958.13|961.03|957.03|31
1618830990000|2021-04-19 11:16:30|961.48|957.48|961.21|957.21|961.83|957.83|960.98|956.98|34
1618831000000|2021-04-19 11:16:40|960.95|956.95|961.65|957.65|961.76|957.76|960.72|956.72|35
1618831010000|2021-04-19 11:16:50|961.51|957.51|960.68|956.68|961.57|957.57|960.68|956.68|37
1618831020000|2021-04-19 11:17:00|960.55|956.55|961.69|957.69|961.69|957.69|960.3|956.3|38
1618831030000|2021-04-19 11:17:10|961.59|957.59|960.44|956.44|961.59|957.59|960.44|956.44|32
1618831040000|2021-04-19 11:17:20|960.48|956.48|959.8|955.8|960.54|956.54|959.74|955.74|35
1618831050000|2021-04-19 11:17:30|959.81|955.81|959.57|955.57|959.83|955.83|958.59|954.59|37
1618831060000|2021-04-19 11:17:40|959.49|955.49|958.95|954.95|959.54|955.54|958.83|954.83|35
1618831070000|2021-04-19 11:17:50|959.21|955.21|958.1|954.1|959.29|955.29|958.1|954.1|30
1618831080000|2021-04-19 11:18:00|957.89|953.89|957.25|953.25|957.89|953.89|956.5|952.5|35
1618831090000|2021-04-19 11:18:10|957.15|953.15|958.65|954.65|958.74|954.74|957.02|953.02|33
1618831100000|2021-04-19 11:18:20|958.73|954.73|957.8|953.8|958.99|954.99|957.33|953.33|28
1618831110000|2021-04-19 11:18:30|957.82|953.82|958.49|954.49|958.49|954.49|957.82|953.82|31
1618831120000|2021-04-19 11:18:40|958.48|954.48|958.2|954.2|958.53|954.53|957.92|953.92|29
1618831130000|2021-04-19 11:18:50|958.13|954.13|956.88|952.88|958.3|954.3|956.88|952.88|29
1618831140000|2021-04-19 11:19:00|956.89|952.89|956.57|952.57|956.97|952.97|956.47|952.47|27
1618831150000|2021-04-19 11:19:10|956.31|952.31|958.68|954.68|958.69|954.69|956.31|952.31|32
1618831160000|2021-04-19 11:19:20|958.69|954.69|959.67|955.67|960.11|956.11|958.66|954.66|25
1618831170000|2021-04-19 11:19:30|961.13|957.13|961.04|957.04|961.36|957.36|961.04|957.04|22
1618831180000|2021-04-19 11:19:40|961.05|957.05|959.95|955.95|961.05|957.05|959.9|955.9|25
1618831190000|2021-04-19 11:19:50|959.97|955.97|959.78|955.78|960.02|956.02|959.64|955.64|21
1618831200000|2021-04-19 11:20:00|959.85|955.85|958.89|954.89|959.9|955.9|958.88|954.88|23
1618831210000|2021-04-19 11:20:10|959.15|955.15|959.03|955.03|959.38|955.38|958.94|954.94|23
1618831220000|2021-04-19 11:20:20|958.87|954.87|957.15|953.15|958.87|954.87|957.15|953.15|36
1618831230000|2021-04-19 11:20:30|957.45|953.45|956.96|952.96|957.45|953.45|956.57|952.57|37
1618831240000|2021-04-19 11:20:40|956.99|952.99|957.05|953.05|957.61|953.61|956.91|952.91|27
1618831250000|2021-04-19 11:20:50|957.02|953.02|956.79|952.79|957.27|953.27|956.64|952.64|23
1618831260000|2021-04-19 11:21:00|956.72|952.72|956.86|952.86|956.93|952.93|956.18|952.18|33
1618831270000|2021-04-19 11:21:10|956.89|952.89|958.16|954.16|958.55|954.55|956.83|952.83|28
1618831280000|2021-04-19 11:21:20|958.17|954.17|959.74|955.74|960.17|956.17|957.32|953.32|29
1618831290000|2021-04-19 11:21:30|959.75|955.75|958.38|954.38|959.94|955.94|958.38|954.38|27
1618831300000|2021-04-19 11:21:40|958.43|954.43|958.53|954.53|959.08|955.08|957.82|953.82|36
1618831310000|2021-04-19 11:21:50|958.51|954.51|958.5|954.5|958.56|954.56|958.17|954.17|29
1618831320000|2021-04-19 11:22:00|958.67|954.67|957.58|953.58|958.81|954.81|957.27|953.27|34
1618831330000|2021-04-19 11:22:10|957.57|953.57|956.84|952.84|957.57|953.57|956.37|952.37|27
1618831340000|2021-04-19 11:22:20|956.83|952.83|958.08|954.08|958.25|954.25|956.69|952.69|36
1618831350000|2021-04-19 11:22:30|958.1|954.1|957.7|953.7|958.19|954.19|957.18|953.18|29
1618831360000|2021-04-19 11:22:40|957.77|953.77|958.01|954.01|958.14|954.14|957.31|953.31|29
1618831370000|2021-04-19 11:22:50|958.11|954.11|957.09|953.09|958.21|954.21|957.09|953.09|29
1618831380000|2021-04-19 11:23:00|957.24|953.24|956.94|952.94|957.24|953.24|956.56|952.56|26
1618831390000|2021-04-19 11:23:10|957.2|953.2|957.71|953.71|957.76|953.76|957.17|953.17|27
1618831400000|2021-04-19 11:23:20|957.73|953.73|956.56|952.56|957.74|953.74|956.44|952.44|16
1618831410000|2021-04-19 11:23:30|956.59|952.59|956.82|952.82|957.06|953.06|956.25|952.25|30
1618831420000|2021-04-19 11:23:40|956.87|952.87|957.66|953.66|957.83|953.83|956.61|952.61|27
1618831430000|2021-04-19 11:23:50|957.84|953.84|956.8|952.8|957.87|953.87|956.77|952.77|28
1618831440000|2021-04-19 11:24:00|956.67|952.67|956.49|952.49|956.93|952.93|956.34|952.34|26
1618831450000|2021-04-19 11:24:10|956.65|952.65|956.55|952.55|956.67|952.67|956.15|952.15|13
1618831460000|2021-04-19 11:24:20|956.46|952.46|956.53|952.53|956.54|952.54|956.38|952.38|23
1618831470000|2021-04-19 11:24:30|956.95|952.95|958.07|954.07|958.07|954.07|956.69|952.69|24
1618831480000|2021-04-19 11:24:40|958.09|954.09|957.29|953.29|958.18|954.18|957.22|953.22|29
1618831490000|2021-04-19 11:24:50|957.26|953.26|957.73|953.73|957.82|953.82|956.81|952.81|29
1618831500000|2021-04-19 11:25:00|957.74|953.74|956.92|952.92|957.76|953.76|956.79|952.79|31
1618831510000|2021-04-19 11:25:10|956.99|952.99|956.62|952.62|957.34|953.34|956.62|952.62|33
1618831520000|2021-04-19 11:25:20|956.56|952.56|956.63|952.63|956.77|952.77|956.37|952.37|26
1618831530000|2021-04-19 11:25:30|956.47|952.47|955.6|951.6|956.56|952.56|955.51|951.51|26
1618831540000|2021-04-19 11:25:40|955.52|951.52|955.02|951.02|955.52|951.52|955.02|951.02|16
1618831550000|2021-04-19 11:25:50|954.97|950.97|954.92|950.92|955.34|951.34|954.85|950.85|27
1618831560000|2021-04-19 11:26:00|955.07|951.07|955.34|951.34|955.57|951.57|954.89|950.89|25
1618831570000|2021-04-19 11:26:10|955.09|951.09|954.76|950.76|955.21|951.21|954.76|950.76|9
1618831580000|2021-04-19 11:26:20|954.71|950.71|954.95|950.95|955.01|951.01|954.5|950.5|25
1618831590000|2021-04-19 11:26:30|954.94|950.94|954.33|950.33|954.94|950.94|953.85|949.85|33
1618831600000|2021-04-19 11:26:40|954.36|950.36|954.23|950.23|954.36|950.36|953.75|949.75|35
1618831610000|2021-04-19 11:26:50|954.19|950.19|954.31|950.31|954.38|950.38|953.86|949.86|26
1618831620000|2021-04-19 11:27:00|954.34|950.34|954.17|950.17|954.34|950.34|953.94|949.94|25
1618831630000|2021-04-19 11:27:10|954.16|950.16|954.04|950.04|954.16|950.16|954.02|950.02|24
1618831640000|2021-04-19 11:27:20|954.09|950.09|953.67|949.67|954.09|950.09|953.56|949.56|29
1618831650000|2021-04-19 11:27:30|953.66|949.66|954.09|950.09|954.09|950.09|953.64|949.64|27
1618831660000|2021-04-19 11:27:40|954.08|950.08|954.36|950.36|954.47|950.47|954.07|950.07|24
1618831670000|2021-04-19 11:27:50|954.35|950.35|954.34|950.34|954.47|950.47|954.06|950.06|28
1618831680000|2021-04-19 11:28:00|954.28|950.28|954.6|950.6|955.03|951.03|954.28|950.28|31
1618831690000|2021-04-19 11:28:10|954.78|950.78|954.43|950.43|954.92|950.92|954.21|950.21|34
1618831700000|2021-04-19 11:28:20|954.27|950.27|954.11|950.11|954.32|950.32|953.91|949.91|34
1618831710000|2021-04-19 11:28:30|954.09|950.09|954.76|950.76|954.78|950.78|954.05|950.05|31
1618831720000|2021-04-19 11:28:40|954.77|950.77|954.32|950.32|954.77|950.77|954.31|950.31|21
1618831730000|2021-04-19 11:28:50|954.34|950.34|954.32|950.32|954.41|950.41|954.26|950.26|9
1618831740000|2021-04-19 11:29:00|954.31|950.31|954.32|950.32|954.46|950.46|954.25|950.25|25
1618831750000|2021-04-19 11:29:10|954.31|950.31|954.77|950.77|954.77|950.77|954.27|950.27|20
1618831760000|2021-04-19 11:29:20|954.8|950.8|955.02|951.02|955.31|951.31|954.69|950.69|21
1618831770000|2021-04-19 11:29:30|954.94|950.94|955.52|951.52|955.53|951.53|954.76|950.76|26
1618831780000|2021-04-19 11:29:40|955.46|951.46|955.9|951.9|956.11|952.11|955.21|951.21|32
1618831790000|2021-04-19 11:29:50|955.91|951.91|957.17|953.17|957.24|953.24|955.91|951.91|17
1618831800000|2021-04-19 11:30:00|957.07|953.07|957.68|953.68|957.82|953.82|956.8|952.8|34
1618831810000|2021-04-19 11:30:10|957.5|953.5|959.45|955.45|959.65|955.65|957.5|953.5|31
1618831820000|2021-04-19 11:30:20|959.46|955.46|959.65|955.65|959.65|955.65|959.2|955.2|20
1618831830000|2021-04-19 11:30:30|959.64|955.64|959.5|955.5|960.27|956.27|958.81|954.81|29
1618831840000|2021-04-19 11:30:40|959.68|955.68|959.45|955.45|959.85|955.85|958.63|954.63|22
1618831850000|2021-04-19 11:30:50|959.46|955.46|960.21|956.21|960.41|956.41|958.63|954.63|31
1618831860000|2021-04-19 11:31:00|959.92|955.92|961.67|957.67|961.67|957.67|959.92|955.92|22
1618831870000|2021-04-19 11:31:10|961.6|957.6|962.76|958.76|962.77|958.77|961.6|957.6|29
1618831880000|2021-04-19 11:31:20|963.27|959.27|965.23|961.23|965.23|961.23|963.23|959.23|32
1618831890000|2021-04-19 11:31:30|965.25|961.25|962.83|958.83|965.29|961.29|962.83|958.83|33
1618831900000|2021-04-19 11:31:40|962.84|958.84|963.95|959.95|963.95|959.95|962.84|958.84|32
1618831910000|2021-04-19 11:31:50|964.25|960.25|964.34|960.34|964.95|960.95|964.16|960.16|36
1618831920000|2021-04-19 11:32:00|964.4|960.4|964.19|960.19|964.46|960.46|964.08|960.08|35
1618831930000|2021-04-19 11:32:10|964.07|960.07|962.35|958.35|964.13|960.13|962.35|958.35|33
1618831940000|2021-04-19 11:32:20|962.3|958.3|961.66|957.66|962.54|958.54|961.66|957.66|37
1618831950000|2021-04-19 11:32:30|961.67|957.67|962.15|958.15|962.47|958.47|961.67|957.67|31
1618831960000|2021-04-19 11:32:40|962.01|958.01|962.9|958.9|962.9|958.9|961.58|957.58|34
1618831970000|2021-04-19 11:32:50|961.58|957.58|961.6|957.6|963.48|959.48|961.58|957.58|36
1618831980000|2021-04-19 11:33:00|961.62|957.62|961.72|957.72|962.15|958.15|961.59|957.59|33
1618831990000|2021-04-19 11:33:10|961.57|957.57|961.41|957.41|961.57|957.57|960.41|956.41|28
1618832000000|2021-04-19 11:33:20|961.45|957.45|960.76|956.76|961.72|957.72|960.71|956.71|33
1618832010000|2021-04-19 11:33:30|960.77|956.77|960.61|956.61|961|957|960.53|956.53|29
1618832020000|2021-04-19 11:33:40|960.52|956.52|960.28|956.28|960.52|956.52|959.35|955.35|33
1618832030000|2021-04-19 11:33:50|960.32|956.32|958.56|954.56|960.32|956.32|958.56|954.56|30
1618832040000|2021-04-19 11:34:00|958.59|954.59|959.27|955.27|959.27|955.27|958.59|954.59|26
1618832050000|2021-04-19 11:34:10|959.3|955.3|960.87|956.87|960.92|956.92|959.3|955.3|26
1618832060000|2021-04-19 11:34:20|960.89|956.89|961.36|957.36|961.54|957.54|960.88|956.88|23
1618832070000|2021-04-19 11:34:30|961.38|957.38|961.34|957.34|961.59|957.59|961.27|957.27|26
1618832080000|2021-04-19 11:34:40|961.32|957.32|961.37|957.37|961.53|957.53|961.11|957.11|25
1618832090000|2021-04-19 11:34:50|961.16|957.16|961.05|957.05|961.16|957.16|961.02|957.02|18
1618832100000|2021-04-19 11:35:00|961.15|957.15|960.63|956.63|961.16|957.16|960.2|956.2|28
1618832110000|2021-04-19 11:35:10|960.59|956.59|960.67|956.67|961.04|957.04|960.59|956.59|24
1618832120000|2021-04-19 11:35:20|960.66|956.66|960.25|956.25|960.73|956.73|960.18|956.18|17
1618832130000|2021-04-19 11:35:30|960.26|956.26|960.67|956.67|960.67|956.67|960.12|956.12|28
1618832140000|2021-04-19 11:35:40|960.74|956.74|960.46|956.46|960.91|956.91|959.67|955.67|35
1618832150000|2021-04-19 11:35:50|960.52|956.52|960.49|956.49|960.64|956.64|960.31|956.31|28
1618832160000|2021-04-19 11:36:00|960.48|956.48|959.62|955.62|960.48|956.48|959.52|955.52|30
1618832170000|2021-04-19 11:36:10|959.4|955.4|959.38|955.38|959.43|955.43|959.21|955.21|18
1618832180000|2021-04-19 11:36:20|959.4|955.4|959.73|955.73|960.34|956.34|959.38|955.38|28
1618832190000|2021-04-19 11:36:30|959.78|955.78|959.79|955.79|959.82|955.82|959.38|955.38|29
1618832200000|2021-04-19 11:36:40|959.82|955.82|959.51|955.51|959.93|955.93|959.51|955.51|26
1618832210000|2021-04-19 11:36:50|959.36|955.36|959.59|955.59|959.59|955.59|958.87|954.87|23
1618832220000|2021-04-19 11:37:00|959.05|955.05|959.47|955.47|959.63|955.63|959|955|17
1618832230000|2021-04-19 11:37:10|959.5|955.5|959.29|955.29|959.85|955.85|959.22|955.22|27
1618832240000|2021-04-19 11:37:20|959.31|955.31|958.95|954.95|959.31|955.31|958.79|954.79|34
1618832250000|2021-04-19 11:37:30|958.93|954.93|959.24|955.24|959.32|955.32|958.89|954.89|32
1618832260000|2021-04-19 11:37:40|959.22|955.22|958.42|954.42|959.22|955.22|958.42|954.42|28
1618832270000|2021-04-19 11:37:50|958.44|954.44|958.87|954.87|959.08|955.08|958.44|954.44|25
1618832280000|2021-04-19 11:38:00|958.85|954.85|959.13|955.13|959.58|955.58|958.82|954.82|36
1618832290000|2021-04-19 11:38:10|959.14|955.14|959.51|955.51|959.58|955.58|959.14|955.14|24
1618832300000|2021-04-19 11:38:20|959.52|955.52|959.4|955.4|959.63|955.63|959.18|955.18|25
1618832310000|2021-04-19 11:38:30|959.31|955.31|959.03|955.03|959.35|955.35|959.03|955.03|29
1618832320000|2021-04-19 11:38:40|958.92|954.92|958.15|954.15|959.21|955.21|958.15|954.15|31
1618832330000|2021-04-19 11:38:50|958.2|954.2|957.34|953.34|958.38|954.38|957.34|953.34|34
1618832340000|2021-04-19 11:39:00|957.21|953.21|957.35|953.35|957.84|953.84|957.21|953.21|34
1618832350000|2021-04-19 11:39:10|957.14|953.14|957.18|953.18|957.3|953.3|957.06|953.06|27
1618832360000|2021-04-19 11:39:20|957.22|953.22|957.56|953.56|957.56|953.56|957.14|953.14|22
1618832370000|2021-04-19 11:39:30|957.65|953.65|958.05|954.05|958.41|954.41|957.38|953.38|34
1618832380000|2021-04-19 11:39:40|958.06|954.06|958.4|954.4|958.46|954.46|958.02|954.02|23
1618832390000|2021-04-19 11:39:50|958.41|954.41|958.38|954.38|958.77|954.77|958.05|954.05|26
1618832400000|2021-04-19 11:40:00|958.86|954.86|958.88|954.88|959.02|955.02|958.29|954.29|31
1618832410000|2021-04-19 11:40:10|958.97|954.97|961.33|957.33|961.34|957.34|958.97|954.97|30
1618832420000|2021-04-19 11:40:20|961.21|957.21|962.06|958.06|962.16|958.16|961.21|957.21|27
1618832430000|2021-04-19 11:40:30|962.23|958.23|962.04|958.04|962.28|958.28|961.12|957.12|32
1618832440000|2021-04-19 11:40:40|962.05|958.05|962.63|958.63|962.68|958.68|961.83|957.83|33
1618832450000|2021-04-19 11:40:50|962.6|958.6|962.47|958.47|962.96|958.96|961.97|957.97|33
1618832460000|2021-04-19 11:41:00|962.49|958.49|963.33|959.33|963.33|959.33|962.13|958.13|34
1618832470000|2021-04-19 11:41:10|963.18|959.18|964.23|960.23|964.63|960.63|962.96|958.96|40
1618832480000|2021-04-19 11:41:20|964.59|960.59|963.92|959.92|964.76|960.76|963.78|959.78|37
1618832490000|2021-04-19 11:41:30|964.03|960.03|963.28|959.28|964.14|960.14|963.15|959.15|36
1618832500000|2021-04-19 11:41:40|963.41|959.41|963.6|959.6|964.4|960.4|963.26|959.26|28
1618832510000|2021-04-19 11:41:50|963.73|959.73|962.89|958.89|963.73|959.73|962.84|958.84|31
1618832520000|2021-04-19 11:42:00|962.92|958.92|963.81|959.81|963.87|959.87|962.9|958.9|33
1618832530000|2021-04-19 11:42:10|963.7|959.7|964.04|960.04|964.04|960.04|963.37|959.37|29
1618832540000|2021-04-19 11:42:20|964.09|960.09|963.48|959.48|964.11|960.11|963.27|959.27|35
1618832550000|2021-04-19 11:42:30|963.49|959.49|963.63|959.63|963.63|959.63|963.43|959.43|19
1618832560000|2021-04-19 11:42:40|963.66|959.66|963.36|959.36|963.67|959.67|963.05|959.05|18
1618832570000|2021-04-19 11:42:50|963.24|959.24|962.84|958.84|963.24|959.24|962.73|958.73|34
1618832580000|2021-04-19 11:43:00|962.85|958.85|962.64|958.64|963.11|959.11|962.62|958.62|30
1618832590000|2021-04-19 11:43:10|962.71|958.71|962.64|958.64|962.71|958.71|962.4|958.4|20
1618832600000|2021-04-19 11:43:20|962.73|958.73|963.9|959.9|964.02|960.02|962.56|958.56|31
1618832610000|2021-04-19 11:43:30|963.91|959.91|962.82|958.82|963.91|959.91|962.81|958.81|25
1618832620000|2021-04-19 11:43:40|962.83|958.83|962.83|958.83|963.96|959.96|962.7|958.7|34
1618832630000|2021-04-19 11:43:50|962.85|958.85|964.92|960.92|966.31|962.31|962.85|958.85|38
1618832640000|2021-04-19 11:44:00|965.17|961.17|968.01|964.01|968.06|964.06|964.1|960.1|30
1618832650000|2021-04-19 11:44:10|968.02|964.02|968.56|964.56|968.56|964.56|967.96|963.96|26
1618832660000|2021-04-19 11:44:20|968.58|964.58|969.39|965.39|969.5|965.5|968.58|964.58|28
1618832670000|2021-04-19 11:44:30|969.37|965.37|969.06|965.06|969.37|965.37|968.48|964.48|26
1618832680000|2021-04-19 11:44:40|968.98|964.98|969.43|965.43|969.8|965.8|968.8|964.8|32
1618832690000|2021-04-19 11:44:50|969.19|965.19|968.4|964.4|969.19|965.19|968.38|964.38|33
1618832700000|2021-04-19 11:45:00|968.49|964.49|968.1|964.1|968.57|964.57|967.43|963.43|33
1618832710000|2021-04-19 11:45:10|968.11|964.11|967.13|963.13|968.56|964.56|967.02|963.02|37
1618832720000|2021-04-19 11:45:20|967.33|963.33|966.69|962.69|967.33|963.33|966.62|962.62|32
1618832730000|2021-04-19 11:45:30|966.79|962.79|967.31|963.31|967.63|963.63|966.79|962.79|34
1618832740000|2021-04-19 11:45:40|967.41|963.41|967.48|963.48|967.58|963.58|967.41|963.41|21
1618832750000|2021-04-19 11:45:50|967.56|963.56|967.07|963.07|967.58|963.58|966.88|962.88|31
1618832760000|2021-04-19 11:46:00|967.05|963.05|966.6|962.6|967.08|963.08|966.56|962.56|25
1618832770000|2021-04-19 11:46:10|966.59|962.59|963.86|959.86|966.74|962.74|963.86|959.86|35
1618832780000|2021-04-19 11:46:20|963.85|959.85|964.16|960.16|964.31|960.31|963.84|959.84|27
1618832790000|2021-04-19 11:46:30|964.3|960.3|964.11|960.11|964.58|960.58|964.1|960.1|32
1618832800000|2021-04-19 11:46:40|964.27|960.27|964.1|960.1|964.41|960.41|963.9|959.9|35
1618832810000|2021-04-19 11:46:50|964.06|960.06|963.48|959.48|964.06|960.06|963.35|959.35|31
1618832820000|2021-04-19 11:47:00|963.66|959.66|966.38|962.38|966.63|962.63|963.66|959.66|34
1618832830000|2021-04-19 11:47:10|966.33|962.33|969.16|965.16|969.16|965.16|966.14|962.14|34
1618832840000|2021-04-19 11:47:20|968.9|964.9|967.74|963.74|969.24|965.24|967.74|963.74|36
1618832850000|2021-04-19 11:47:30|967.69|963.69|969.5|965.5|969.57|965.57|967.69|963.69|33
1618832860000|2021-04-19 11:47:40|969.47|965.47|972.23|968.23|972.23|968.23|969.47|965.47|32
1618832870000|2021-04-19 11:47:50|972.25|968.25|973.35|969.35|973.74|969.74|972.25|968.25|35
1618832880000|2021-04-19 11:48:00|973.21|969.21|974.2|970.2|974.43|970.43|971.9|967.9|34
1618832890000|2021-04-19 11:48:10|974.38|970.38|974.61|970.61|974.81|970.81|973.91|969.91|32
1618832900000|2021-04-19 11:48:20|974.63|970.63|974.04|970.04|975.46|971.46|973.86|969.86|39
1618832910000|2021-04-19 11:48:30|973.98|969.98|974.11|970.11|974.11|970.11|973.28|969.28|37
1618832920000|2021-04-19 11:48:40|974.18|970.18|974.24|970.24|974.69|970.69|973.98|969.98|36
1618832930000|2021-04-19 11:48:50|973.94|969.94|973.24|969.24|974.03|970.03|973.24|969.24|36
1618832940000|2021-04-19 11:49:00|973.27|969.27|973.46|969.46|973.88|969.88|973.1|969.1|34
1618832950000|2021-04-19 11:49:10|973.48|969.48|972.47|968.47|973.48|969.48|972.47|968.47|32
1618832960000|2021-04-19 11:49:20|972.46|968.46|972.74|968.74|973.33|969.33|972.46|968.46|32
1618832970000|2021-04-19 11:49:30|972.73|968.73|972.06|968.06|972.78|968.78|971.89|967.89|29
1618832980000|2021-04-19 11:49:40|972.3|968.3|971.42|967.42|972.47|968.47|971.38|967.38|34
1618832990000|2021-04-19 11:49:50|971.34|967.34|970.78|966.78|971.34|967.34|970.35|966.35|38
1618833000000|2021-04-19 11:50:00|970.7|966.7|970.09|966.09|970.73|966.73|969.3|965.3|39
1618833010000|2021-04-19 11:50:10|970.07|966.07|969.79|965.79|970.12|966.12|969.35|965.35|29
1618833020000|2021-04-19 11:50:20|969.72|965.72|970.32|966.32|970.35|966.35|969.29|965.29|32
1618833030000|2021-04-19 11:50:30|970.16|966.16|970.55|966.55|971.06|967.06|970.15|966.15|35
1618833040000|2021-04-19 11:50:40|970.45|966.45|970.83|966.83|970.89|966.89|970.24|966.24|32
1618833050000|2021-04-19 11:50:50|970.85|966.85|970.51|966.51|970.85|966.85|970.08|966.08|31
1618833060000|2021-04-19 11:51:00|970.54|966.54|971.06|967.06|971.06|967.06|970.27|966.27|34
1618833070000|2021-04-19 11:51:10|971.13|967.13|971.34|967.34|971.45|967.45|970.79|966.79|27
1618833080000|2021-04-19 11:51:20|971.28|967.28|970.91|966.91|971.39|967.39|970.6|966.6|34
1618833090000|2021-04-19 11:51:30|970.94|966.94|971.16|967.16|971.46|967.46|970.94|966.94|32
1618833100000|2021-04-19 11:51:40|971.13|967.13|971.7|967.7|971.7|967.7|970.94|966.94|32
1618833110000|2021-04-19 11:51:50|971.71|967.71|974.03|970.03|974.03|970.03|971.71|967.71|37
1618833120000|2021-04-19 11:52:00|974.04|970.04|974.23|970.23|974.27|970.27|974.04|970.04|25
1618833130000|2021-04-19 11:52:10|974.2|970.2|973.06|969.06|974.2|970.2|972.9|968.9|33
1618833140000|2021-04-19 11:52:20|973.05|969.05|972.03|968.03|973.05|969.05|971.66|967.66|35
1618833150000|2021-04-19 11:52:30|971.95|967.95|971.75|967.75|971.95|967.95|971.47|967.47|34
1618833160000|2021-04-19 11:52:40|971.73|967.73|970.72|966.72|971.8|967.8|969.87|965.87|30
1618833170000|2021-04-19 11:52:50|970.73|966.73|971.23|967.23|971.33|967.33|970.73|966.73|20
1618833180000|2021-04-19 11:53:00|971.17|967.17|970.93|966.93|971.17|967.17|970.93|966.93|22
1618833190000|2021-04-19 11:53:10|970.94|966.94|970.65|966.65|970.97|966.97|970.65|966.65|22
1618833200000|2021-04-19 11:53:20|970.67|966.67|970.77|966.77|970.9|966.9|970.65|966.65|28
1618833210000|2021-04-19 11:53:30|970.74|966.74|970.68|966.68|970.93|966.93|970.59|966.59|30
1618833220000|2021-04-19 11:53:40|970.69|966.69|970.41|966.41|971.04|967.04|970.41|966.41|28
1618833230000|2021-04-19 11:53:50|970.44|966.44|970.73|966.73|970.77|966.77|970.41|966.41|24
1618833240000|2021-04-19 11:54:00|970.75|966.75|970.76|966.76|970.86|966.86|970.75|966.75|9
1618833250000|2021-04-19 11:54:10|970.72|966.72|970.17|966.17|970.73|966.73|969.86|965.86|36
1618833260000|2021-04-19 11:54:20|970.06|966.06|970.75|966.75|970.92|966.92|970.04|966.04|29
1618833270000|2021-04-19 11:54:30|970.74|966.74|970.71|966.71|970.75|966.75|970.45|966.45|25
1618833280000|2021-04-19 11:54:40|970.63|966.63|970.5|966.5|970.71|966.71|970.44|966.44|24
1618833290000|2021-04-19 11:54:50|970.49|966.49|970.33|966.33|970.49|966.49|970.3|966.3|20
1618833300000|2021-04-19 11:55:00|970.16|966.16|968.52|964.52|970.17|966.17|968.52|964.52|35
1618833310000|2021-04-19 11:55:10|968.47|964.47|968.67|964.67|968.67|964.67|968.35|964.35|32
1618833320000|2021-04-19 11:55:20|968.71|964.71|969.69|965.69|969.88|965.88|968.71|964.71|24
1618833330000|2021-04-19 11:55:30|969.46|965.46|969.34|965.34|969.46|965.46|968.94|964.94|30
1618833340000|2021-04-19 11:55:40|969.35|965.35|970.1|966.1|970.21|966.21|969.24|965.24|32
1618833350000|2021-04-19 11:55:50|970.11|966.11|970.4|966.4|970.4|966.4|969.91|965.91|24
1618833360000|2021-04-19 11:56:00|970.35|966.35|970.14|966.14|970.57|966.57|969.72|965.72|21
1618833370000|2021-04-19 11:56:10|970.13|966.13|969.39|965.39|970.29|966.29|969.29|965.29|25
1618833380000|2021-04-19 11:56:20|969.37|965.37|969.48|965.48|969.49|965.49|969.11|965.11|17
1618833390000|2021-04-19 11:56:30|969.46|965.46|968.9|964.9|969.46|965.46|968.9|964.9|17
1618833400000|2021-04-19 11:56:40|968.99|964.99|968.53|964.53|969.05|965.05|968.51|964.51|20
1618833410000|2021-04-19 11:56:50|968.52|964.52|968.11|964.11|968.52|964.52|967.75|963.75|27
1618833420000|2021-04-19 11:57:00|968.16|964.16|967.6|963.6|968.21|964.21|967.27|963.27|23
1618833430000|2021-04-19 11:57:10|967.55|963.55|967.3|963.3|967.98|963.98|967.3|963.3|25
1618833440000|2021-04-19 11:57:20|967.25|963.25|968.02|964.02|968.08|964.08|966.99|962.99|34
1618833450000|2021-04-19 11:57:30|967.98|963.98|968.63|964.63|969.06|965.06|967.74|963.74|33
1618833460000|2021-04-19 11:57:40|968.68|964.68|968.52|964.52|968.82|964.82|967.91|963.91|34
1618833470000|2021-04-19 11:57:50|967.6|963.6|967.97|963.97|968.85|964.85|967.6|963.6|34
1618833480000|2021-04-19 11:58:00|967.78|963.78|968.61|964.61|968.61|964.61|967.47|963.47|35
1618833490000|2021-04-19 11:58:10|968.66|964.66|968.43|964.43|968.78|964.78|967.66|963.66|27
1618833500000|2021-04-19 11:58:20|968.42|964.42|968.35|964.35|968.58|964.58|967.65|963.65|27
1618833510000|2021-04-19 11:58:30|968.34|964.34|968.19|964.19|968.34|964.34|967.72|963.72|24
1618833520000|2021-04-19 11:58:40|968.2|964.2|969.54|965.54|969.59|965.59|968.1|964.1|25
1618833530000|2021-04-19 11:58:50|969.55|965.55|969.31|965.31|969.64|965.64|968.99|964.99|28
1618833540000|2021-04-19 11:59:00|969.16|965.16|969.13|965.13|969.16|965.16|967.6|963.6|31
1618833550000|2021-04-19 11:59:10|969.06|965.06|969.06|965.06|969.1|965.1|968.96|964.96|23
1618833560000|2021-04-19 11:59:20|969.14|965.14|969.5|965.5|969.95|965.95|969.09|965.09|35
1618833570000|2021-04-19 11:59:30|969.48|965.48|969.33|965.33|969.59|965.59|969.29|965.29|21
1618833580000|2021-04-19 11:59:40|969.34|965.34|969.86|965.86|969.86|965.86|969.3|965.3|33
1618833590000|2021-04-19 11:59:50|969.81|965.81|969.68|965.68|969.81|965.81|969.23|965.23|22
1618833600000|2021-04-19 12:00:00|969.58|965.58|968.1|964.1|969.65|965.65|968.1|964.1|32
1618833610000|2021-04-19 12:00:10|968.12|964.12|966.48|962.48|968.28|964.28|966.48|962.48|30
1618833620000|2021-04-19 12:00:20|966.47|962.47|964.73|960.73|966.47|962.47|964.73|960.73|32
1618833630000|2021-04-19 12:00:30|964.66|960.66|963.88|959.88|964.74|960.74|963.88|959.88|33
1618833640000|2021-04-19 12:00:40|963.79|959.79|963.67|959.67|963.87|959.87|963.66|959.66|33
1618833650000|2021-04-19 12:00:50|963.68|959.68|963.7|959.7|963.92|959.92|963.68|959.68|29
1618833660000|2021-04-19 12:01:00|963.63|959.63|963|959|964.03|960.03|962.94|958.94|35
1618833670000|2021-04-19 12:01:10|962.96|958.96|961.28|957.28|962.96|958.96|961.16|957.16|33
1618833680000|2021-04-19 12:01:20|961.11|957.11|960.7|956.7|961.11|957.11|960.14|956.14|33
1618833690000|2021-04-19 12:01:30|960.92|956.92|961.54|957.54|961.8|957.8|960.92|956.92|31
1618833700000|2021-04-19 12:01:40|961.53|957.53|961.44|957.44|961.62|957.62|960.82|956.82|36
1618833710000|2021-04-19 12:01:50|961.43|957.43|962.03|958.03|962.04|958.04|961.43|957.43|27
1618833720000|2021-04-19 12:02:00|962.02|958.02|962.19|958.19|962.28|958.28|961.29|957.29|28
1618833730000|2021-04-19 12:02:10|962.27|958.27|962.13|958.13|962.44|958.44|962.01|958.01|31
1618833740000|2021-04-19 12:02:20|962.14|958.14|963.34|959.34|963.59|959.59|962.14|958.14|26
1618833750000|2021-04-19 12:02:30|963.38|959.38|963.41|959.41|963.51|959.51|963.04|959.04|33
1618833760000|2021-04-19 12:02:40|963.51|959.51|964.79|960.79|964.84|960.84|963.31|959.31|32
1618833770000|2021-04-19 12:02:50|964.82|960.82|964.71|960.71|965.01|961.01|964.33|960.33|34
1618833780000|2021-04-19 12:03:00|964.75|960.75|963.12|959.12|964.75|960.75|963.12|959.12|33
1618833790000|2021-04-19 12:03:10|963.11|959.11|962.45|958.45|963.18|959.18|962.3|958.3|22
1618833800000|2021-04-19 12:03:20|962.44|958.44|962.52|958.52|962.76|958.76|961.27|957.27|25
1618833810000|2021-04-19 12:03:30|962.58|958.58|963.01|959.01|963.29|959.29|962.58|958.58|23
1618833820000|2021-04-19 12:03:40|962.87|958.87|961.95|957.95|962.95|958.95|961.79|957.79|21
1618833830000|2021-04-19 12:03:50|962|958|961.93|957.93|962.8|958.8|961.84|957.84|27
1618833840000|2021-04-19 12:04:00|962.06|958.06|963.66|959.66|963.79|959.79|962.02|958.02|31
1618833850000|2021-04-19 12:04:10|963.47|959.47|964.5|960.5|964.57|960.57|963.47|959.47|32
1618833860000|2021-04-19 12:04:20|964.52|960.52|963.91|959.91|964.89|960.89|963.89|959.89|34
1618833870000|2021-04-19 12:04:30|963.87|959.87|964.65|960.65|964.65|960.65|963.57|959.57|31
1618833880000|2021-04-19 12:04:40|964.67|960.67|963.42|959.42|964.67|960.67|963.24|959.24|38
1618833890000|2021-04-19 12:04:50|963.45|959.45|963.7|959.7|963.78|959.78|963.39|959.39|29
1618833900000|2021-04-19 12:05:00|963.69|959.69|962.53|958.53|963.69|959.69|962.25|958.25|33
1618833910000|2021-04-19 12:05:10|962.51|958.51|962.46|958.46|962.77|958.77|962.45|958.45|24
1618833920000|2021-04-19 12:05:20|962.44|958.44|963.2|959.2|963.28|959.28|962.44|958.44|29
1618833930000|2021-04-19 12:05:30|963.18|959.18|962.59|958.59|963.62|959.62|962.38|958.38|27
1618833940000|2021-04-19 12:05:40|962.57|958.57|962.56|958.56|962.76|958.76|962.31|958.31|22
1618833950000|2021-04-19 12:05:50|962.39|958.39|962.88|958.88|962.88|958.88|962.32|958.32|32
1618833960000|2021-04-19 12:06:00|962.99|958.99|962.93|958.93|963.06|959.06|962.9|958.9|23
1618833970000|2021-04-19 12:06:10|962.95|958.95|963.58|959.58|963.85|959.85|962.95|958.95|31
1618833980000|2021-04-19 12:06:20|963.62|959.62|965.12|961.12|965.13|961.13|963.62|959.62|32
1618833990000|2021-04-19 12:06:30|965.1|961.1|964.05|960.05|965.13|961.13|964.05|960.05|21
1618834000000|2021-04-19 12:06:40|964.07|960.07|964.89|960.89|964.95|960.95|964.07|960.07|27
1618834010000|2021-04-19 12:06:50|964.88|960.88|963.93|959.93|964.95|960.95|963.71|959.71|36
1618834020000|2021-04-19 12:07:00|963.9|959.9|963.64|959.64|963.95|959.95|963.33|959.33|32
1618834030000|2021-04-19 12:07:10|963.6|959.6|963.84|959.84|963.91|959.91|963.52|959.52|27
1618834040000|2021-04-19 12:07:20|963.83|959.83|963.71|959.71|963.9|959.9|963.14|959.14|26
1618834050000|2021-04-19 12:07:30|963.75|959.75|963.55|959.55|963.77|959.77|962.89|958.89|30
1618834060000|2021-04-19 12:07:40|963.58|959.58|964.02|960.02|964.02|960.02|963.19|959.19|31
1618834070000|2021-04-19 12:07:50|964|960|963.72|959.72|964.08|960.08|963.71|959.71|13
1618834080000|2021-04-19 12:08:00|962.93|958.93|963.86|959.86|963.88|959.88|962.93|958.93|19
1618834090000|2021-04-19 12:08:10|963.82|959.82|963.48|959.48|963.87|959.87|962.86|958.86|17
1618834100000|2021-04-19 12:08:20|963.51|959.51|963.38|959.38|963.58|959.58|963.28|959.28|18
1618834110000|2021-04-19 12:08:30|963.37|959.37|963.36|959.36|963.38|959.38|963.36|959.36|3
1618834120000|2021-04-19 12:08:40|963.3|959.3|963.31|959.31|963.31|959.31|963.3|959.3|2
1618834140000|2021-04-19 12:09:00|963.3|959.3|962.28|958.28|963.3|959.3|962.28|958.28|27
1618834150000|2021-04-19 12:09:10|962.39|958.39|962.03|958.03|962.39|958.39|962.03|958.03|32
1618834160000|2021-04-19 12:09:20|962.1|958.1|963.02|959.02|963.02|959.02|962.06|958.06|29
1618834170000|2021-04-19 12:09:30|963|959|963.83|959.83|963.89|959.89|962.99|958.99|21
1618834180000|2021-04-19 12:09:40|963.9|959.9|964.45|960.45|964.45|960.45|963.72|959.72|25
1618834190000|2021-04-19 12:09:50|964.77|960.77|964.46|960.46|964.79|960.79|963.95|959.95|21
1618834200000|2021-04-19 12:10:00|964.02|960.02|964.25|960.25|964.27|960.27|963.63|959.63|34
1618834210000|2021-04-19 12:10:10|964.26|960.26|964.71|960.71|964.84|960.84|964.12|960.12|34
1618834220000|2021-04-19 12:10:20|964.72|960.72|964.78|960.78|964.78|960.78|964.09|960.09|22
1618834230000|2021-04-19 12:10:30|964.79|960.79|964.84|960.84|965.04|961.04|964.26|960.26|15
1618834240000|2021-04-19 12:10:40|964.6|960.6|964.44|960.44|964.77|960.77|964.09|960.09|29
1618834250000|2021-04-19 12:10:50|964.4|960.4|964.03|960.03|964.4|960.4|963.82|959.82|25
1618834260000|2021-04-19 12:11:00|964.11|960.11|963.06|959.06|964.11|960.11|962.96|958.96|34
1618834270000|2021-04-19 12:11:10|962.89|958.89|962.7|958.7|962.89|958.89|962.28|958.28|33
1618834280000|2021-04-19 12:11:20|962.81|958.81|962.86|958.86|963.38|959.38|962.66|958.66|35
1618834290000|2021-04-19 12:11:30|962.87|958.87|963.17|959.17|963.17|959.17|962.65|958.65|32
1618834300000|2021-04-19 12:11:40|963.12|959.12|963.47|959.47|963.56|959.56|963.1|959.1|30
1618834310000|2021-04-19 12:11:50|963.44|959.44|963.45|959.45|963.62|959.62|963.44|959.44|23
1618834320000|2021-04-19 12:12:00|963.48|959.48|963.42|959.42|963.58|959.58|963.17|959.17|29
1618834330000|2021-04-19 12:12:10|963.44|959.44|964.04|960.04|964.3|960.3|963.44|959.44|29
1618834340000|2021-04-19 12:12:20|964.13|960.13|966.1|962.1|966.11|962.11|964.13|960.13|33
1618834350000|2021-04-19 12:12:30|966.07|962.07|964.85|960.85|966.1|962.1|964.78|960.78|35
1618834360000|2021-04-19 12:12:40|965.88|961.88|965.41|961.41|966.01|962.01|964.89|960.89|36
1618834370000|2021-04-19 12:12:50|965.45|961.45|965.09|961.09|965.6|961.6|964.77|960.77|29
1618834380000|2021-04-19 12:13:00|965.13|961.13|965.63|961.63|965.75|961.75|965.11|961.11|32
1618834390000|2021-04-19 12:13:10|965.74|961.74|965.91|961.91|966.85|962.85|965.74|961.74|35
1618834400000|2021-04-19 12:13:20|966.11|962.11|965.72|961.72|966.14|962.14|965.51|961.51|36
1618834410000|2021-04-19 12:13:30|966.21|962.21|966.18|962.18|966.31|962.31|966.1|962.1|15
1618834420000|2021-04-19 12:13:40|965.96|961.96|965.55|961.55|966.29|962.29|965.28|961.28|26
1618834430000|2021-04-19 12:13:50|965.57|961.57|965.99|961.99|965.99|961.99|965.53|961.53|26
1618834440000|2021-04-19 12:14:00|965.98|961.98|966.29|962.29|966.29|962.29|965.84|961.84|27
1618834450000|2021-04-19 12:14:10|966.28|962.28|965.64|961.64|966.31|962.31|965.63|961.63|18
1618834460000|2021-04-19 12:14:20|965.65|961.65|966.27|962.27|966.27|962.27|965.65|961.65|31
1618834470000|2021-04-19 12:14:30|966.31|962.31|968.2|964.2|968.2|964.2|966.26|962.26|24
1618834480000|2021-04-19 12:14:40|968.32|964.32|967.79|963.79|968.32|964.32|967.75|963.75|31
1618834490000|2021-04-19 12:14:50|967.8|963.8|966.94|962.94|967.85|963.85|966.71|962.71|35
1618834500000|2021-04-19 12:15:00|966.97|962.97|966.87|962.87|967.12|963.12|966.8|962.8|25
1618834510000|2021-04-19 12:15:10|966.88|962.88|966.92|962.92|967.08|963.08|966.4|962.4|30
1618834520000|2021-04-19 12:15:20|966.93|962.93|967.18|963.18|967.18|963.18|966.43|962.43|32
1618834530000|2021-04-19 12:15:30|967.21|963.21|967.88|963.88|967.88|963.88|966.91|962.91|31
1618834540000|2021-04-19 12:15:40|967.9|963.9|967.84|963.84|967.97|963.97|967.81|963.81|20
1618834550000|2021-04-19 12:15:50|967.79|963.79|967.15|963.15|968.03|964.03|967.09|963.09|33
1618834560000|2021-04-19 12:16:00|967.19|963.19|967.53|963.53|967.53|963.53|967.09|963.09|33
1618834570000|2021-04-19 12:16:10|967.54|963.54|967.42|963.42|967.6|963.6|967.17|963.17|23
1618834580000|2021-04-19 12:16:20|967.41|963.41|967.23|963.23|967.45|963.45|967.23|963.23|31
1618834590000|2021-04-19 12:16:30|967.19|963.19|966.94|962.94|967.54|963.54|966.77|962.77|36
1618834600000|2021-04-19 12:16:40|966.93|962.93|966.92|962.92|967.23|963.23|966.69|962.69|34
1618834610000|2021-04-19 12:16:50|967.03|963.03|966.24|962.24|967.16|963.16|966.13|962.13|27
1618834620000|2021-04-19 12:17:00|966.25|962.25|965.8|961.8|966.28|962.28|965.73|961.73|20
1618834630000|2021-04-19 12:17:10|965.79|961.79|965.35|961.35|965.79|961.79|965.35|961.35|25
1618834640000|2021-04-19 12:17:20|965.33|961.33|964.91|960.91|965.33|961.33|964.82|960.82|27
1618834650000|2021-04-19 12:17:30|964.92|960.92|965.81|961.81|965.84|961.84|964.87|960.87|30
1618834660000|2021-04-19 12:17:40|965.72|961.72|965.67|961.67|966.35|962.35|965.59|961.59|34
1618834670000|2021-04-19 12:17:50|965.76|961.76|965.59|961.59|965.82|961.82|965.21|961.21|35
1618834680000|2021-04-19 12:18:00|965.6|961.6|965.83|961.83|966.01|962.01|965.16|961.16|33
1618834690000|2021-04-19 12:18:10|965.99|961.99|966.19|962.19|966.71|962.71|965.99|961.99|37
1618834700000|2021-04-19 12:18:20|966.02|962.02|966.41|962.41|966.44|962.44|965.78|961.78|30
1618834710000|2021-04-19 12:18:30|966.4|962.4|966.3|962.3|966.74|962.74|966.07|962.07|34
1618834720000|2021-04-19 12:18:40|966.51|962.51|967.97|963.97|968.3|964.3|966.4|962.4|21
1618834730000|2021-04-19 12:18:50|967.98|963.98|967.85|963.85|968.55|964.55|967.81|963.81|33
1618834740000|2021-04-19 12:19:00|967.86|963.86|968.61|964.61|969.47|965.47|967.62|963.62|26
1618834750000|2021-04-19 12:19:10|968.73|964.73|968.93|964.93|969|965|968.65|964.65|26
1618834760000|2021-04-19 12:19:20|968.94|964.94|969.18|965.18|969.19|965.19|968.17|964.17|29
1618834770000|2021-04-19 12:19:30|969.16|965.16|969.31|965.31|969.33|965.33|968.45|964.45|37
1618834780000|2021-04-19 12:19:40|969.32|965.32|969.7|965.7|969.7|965.7|968.68|964.68|28
1618834790000|2021-04-19 12:19:50|969.55|965.55|970.03|966.03|970.07|966.07|969.11|965.11|26
1618834800000|2021-04-19 12:20:00|970.12|966.12|973.32|969.32|973.32|969.32|969.93|965.93|37
1618834810000|2021-04-19 12:20:10|973.49|969.49|974|970|974|970|973.37|969.37|16
1618834820000|2021-04-19 12:20:20|974.03|970.03|974.47|970.47|974.47|970.47|974.01|970.01|27
1618834830000|2021-04-19 12:20:30|974.41|970.41|974.76|970.76|974.76|970.76|973.67|969.67|33
1618834840000|2021-04-19 12:20:40|974.68|970.68|974.87|970.87|974.87|970.87|974.65|970.65|27
1618834850000|2021-04-19 12:20:50|974.89|970.89|975.24|971.24|975.25|971.25|973.8|969.8|25
1618834860000|2021-04-19 12:21:00|975.29|971.29|975.66|971.66|975.66|971.66|974.8|970.8|35
1618834870000|2021-04-19 12:21:10|975.7|971.7|975.41|971.41|976|972|975.13|971.13|33
1618834880000|2021-04-19 12:21:20|975.37|971.37|974.31|970.31|975.4|971.4|974.31|970.31|33
1618834890000|2021-04-19 12:21:30|974.28|970.28|973.4|969.4|974.57|970.57|973.3|969.3|29
1618834900000|2021-04-19 12:21:40|973.44|969.44|972.88|968.88|973.53|969.53|972.88|968.88|31
1618834910000|2021-04-19 12:21:50|972.87|968.87|971.98|967.98|972.88|968.88|971.89|967.89|34
1618834920000|2021-04-19 12:22:00|971.99|967.99|970.98|966.98|971.99|967.99|970.89|966.89|32
1618834930000|2021-04-19 12:22:10|970.96|966.96|970.22|966.22|971.11|967.11|970.22|966.22|25
1618834940000|2021-04-19 12:22:20|970.13|966.13|969.51|965.51|970.16|966.16|969.51|965.51|26
1618834950000|2021-04-19 12:22:30|969.48|965.48|968.81|964.81|969.71|965.71|968.55|964.55|33
1618834960000|2021-04-19 12:22:40|968.58|964.58|967.95|963.95|968.91|964.91|967.89|963.89|28
1618834970000|2021-04-19 12:22:50|967.94|963.94|967.3|963.3|968.28|964.28|967.16|963.16|36
1618834980000|2021-04-19 12:23:00|967.23|963.23|965.72|961.72|967.26|963.26|965.65|961.65|38
1618834990000|2021-04-19 12:23:10|965.52|961.52|966|962|966.64|962.64|965.37|961.37|32
1618835000000|2021-04-19 12:23:20|965.92|961.92|964.19|960.19|966.13|962.13|964.19|960.19|38
1618835010000|2021-04-19 12:23:30|964.18|960.18|964.38|960.38|964.75|960.75|964.18|960.18|24
1618835020000|2021-04-19 12:23:40|964.31|960.31|964.51|960.51|964.56|960.56|963.94|959.94|33
1618835030000|2021-04-19 12:23:50|964.49|960.49|964.93|960.93|965.07|961.07|964.39|960.39|29
1618835040000|2021-04-19 12:24:00|964.97|960.97|965.61|961.61|965.61|961.61|964.95|960.95|24
1618835050000|2021-04-19 12:24:10|965.62|961.62|964.31|960.31|965.63|961.63|964.13|960.13|28
1618835060000|2021-04-19 12:24:20|964.3|960.3|963.65|959.65|964.41|960.41|963.63|959.63|36
1618835070000|2021-04-19 12:24:30|963.67|959.67|963.71|959.71|964.12|960.12|963.67|959.67|31
1618835080000|2021-04-19 12:24:40|963.77|959.77|963.27|959.27|963.77|959.77|963.08|959.08|29
1618835090000|2021-04-19 12:24:50|963.26|959.26|963.21|959.21|963.33|959.33|962.88|958.88|25
1618835100000|2021-04-19 12:25:00|963.26|959.26|963.51|959.51|963.55|959.55|962.94|958.94|26
1618835110000|2021-04-19 12:25:10|963.53|959.53|963.91|959.91|964.79|960.79|963.3|959.3|29
1618835120000|2021-04-19 12:25:20|963.94|959.94|963.43|959.43|963.94|959.94|962.92|958.92|23
1618835130000|2021-04-19 12:25:30|963.58|959.58|964.2|960.2|964.2|960.2|963.31|959.31|34
1618835140000|2021-04-19 12:25:40|964.19|960.19|964.69|960.69|965.34|961.34|963.98|959.98|34
1618835150000|2021-04-19 12:25:50|964.49|960.49|963.64|959.64|964.8|960.8|963.4|959.4|35
1618835160000|2021-04-19 12:26:00|963.6|959.6|963.46|959.46|963.6|959.6|963.32|959.32|26
1618835170000|2021-04-19 12:26:10|963.44|959.44|963.68|959.68|964.02|960.02|963.37|959.37|23
1618835180000|2021-04-19 12:26:20|963.65|959.65|963.4|959.4|963.84|959.84|963.08|959.08|31
1618835190000|2021-04-19 12:26:30|963.41|959.41|963.28|959.28|963.47|959.47|963.2|959.2|23
1618835200000|2021-04-19 12:26:40|963.29|959.29|963.77|959.77|963.79|959.79|963.17|959.17|26
1618835210000|2021-04-19 12:26:50|963.67|959.67|963.7|959.7|964.18|960.18|963.26|959.26|31
1618835220000|2021-04-19 12:27:00|963.66|959.66|963.86|959.86|963.88|959.88|963.56|959.56|30
1618835230000|2021-04-19 12:27:10|963.88|959.88|963.94|959.94|964.01|960.01|963.21|959.21|34
1618835240000|2021-04-19 12:27:20|963.91|959.91|963.86|959.86|964.09|960.09|963.67|959.67|25
1618835250000|2021-04-19 12:27:30|963.92|959.92|964.28|960.28|964.28|960.28|963.47|959.47|33
1618835260000|2021-04-19 12:27:40|963.98|959.98|963.81|959.81|964.09|960.09|963.63|959.63|33
1618835270000|2021-04-19 12:27:50|963.82|959.82|964.06|960.06|964.09|960.09|963.74|959.74|30
1618835280000|2021-04-19 12:28:00|964.13|960.13|963.81|959.81|964.26|960.26|963.76|959.76|33
1618835290000|2021-04-19 12:28:10|964.01|960.01|964.07|960.07|964.14|960.14|963.78|959.78|18
1618835300000|2021-04-19 12:28:20|964.08|960.08|966.69|962.69|966.73|962.73|963.96|959.96|30
1618835310000|2021-04-19 12:28:30|966.71|962.71|966.34|962.34|966.71|962.71|966.1|962.1|26
1618835320000|2021-04-19 12:28:40|966.4|962.4|966.93|962.93|967.1|963.1|966.36|962.36|31
1618835330000|2021-04-19 12:28:50|966.96|962.96|965.97|961.97|966.99|962.99|965.94|961.94|32
1618835340000|2021-04-19 12:29:00|965.96|961.96|966.18|962.18|966.2|962.2|965.94|961.94|25
1618835350000|2021-04-19 12:29:10|966.08|962.08|966.75|962.75|966.81|962.81|966.08|962.08|15
1618835360000|2021-04-19 12:29:20|966.81|962.81|966.92|962.92|967.08|963.08|966.72|962.72|11
1618835370000|2021-04-19 12:29:30|966.93|962.93|966.6|962.6|966.94|962.94|966.6|962.6|24
1618835380000|2021-04-19 12:29:40|966.63|962.63|966.91|962.91|966.91|962.91|966.6|962.6|27
1618835390000|2021-04-19 12:29:50|966.92|962.92|966.67|962.67|966.92|962.92|966.59|962.59|19
1618835400000|2021-04-19 12:30:00|966.68|962.68|966.72|962.72|966.83|962.83|966.66|962.66|17
1618835410000|2021-04-19 12:30:10|966.78|962.78|967.73|963.73|967.87|963.87|966.63|962.63|33
1618835420000|2021-04-19 12:30:20|967.74|963.74|970.09|966.09|970.09|966.09|967.74|963.74|29
1618835430000|2021-04-19 12:30:30|970.1|966.1|971.08|967.08|971.11|967.11|970.1|966.1|34
1618835440000|2021-04-19 12:30:40|971.09|967.09|971.83|967.83|971.83|967.83|971.09|967.09|26
1618835450000|2021-04-19 12:30:50|971.8|967.8|971.86|967.86|971.93|967.93|971.7|967.7|16
1618835460000|2021-04-19 12:31:00|971.87|967.87|970.65|966.65|972.07|968.07|970.48|966.48|35
1618835470000|2021-04-19 12:31:10|970.81|966.81|970.96|966.96|970.96|966.96|970.41|966.41|33
1618835480000|2021-04-19 12:31:20|971.01|967.01|971.34|967.34|971.66|967.66|970.86|966.86|27
1618835490000|2021-04-19 12:31:30|971.18|967.18|971.98|967.98|972.12|968.12|971.09|967.09|29
1618835500000|2021-04-19 12:31:40|971.97|967.97|972.36|968.36|972.94|968.94|971.97|967.97|30
1618835510000|2021-04-19 12:31:50|972.33|968.33|971.77|967.77|972.56|968.56|971.68|967.68|34
1618835520000|2021-04-19 12:32:00|971.8|967.8|970.93|966.93|971.91|967.91|970.68|966.68|35
1618835530000|2021-04-19 12:32:10|970.89|966.89|969.24|965.24|970.89|966.89|969.21|965.21|31
1618835540000|2021-04-19 12:32:20|969.23|965.23|969.2|965.2|969.65|965.65|969.03|965.03|33
1618835550000|2021-04-19 12:32:30|969.01|965.01|968.27|964.27|969.01|965.01|968.25|964.25|27
1618835560000|2021-04-19 12:32:40|968.24|964.24|968.13|964.13|968.31|964.31|967.92|963.92|28
1618835570000|2021-04-19 12:32:50|968.12|964.12|967.71|963.71|968.37|964.37|967.51|963.51|25
1618835580000|2021-04-19 12:33:00|968.13|964.13|965.91|961.91|968.13|964.13|965.7|961.7|31
1618835590000|2021-04-19 12:33:10|965.9|961.9|965.9|961.9|966.14|962.14|965.56|961.56|37
1618835600000|2021-04-19 12:33:20|965.99|961.99|965.66|961.66|966.92|962.92|965.5|961.5|34
1618835610000|2021-04-19 12:33:30|965.48|961.48|964.87|960.87|965.63|961.63|964.87|960.87|32
1618835620000|2021-04-19 12:33:40|964.83|960.83|964.02|960.02|964.83|960.83|963.96|959.96|26
1618835630000|2021-04-19 12:33:50|963.99|959.99|963.67|959.67|964.02|960.02|963.67|959.67|18
1618835640000|2021-04-19 12:34:00|963.68|959.68|963.62|959.62|964.04|960.04|963.52|959.52|33
1618835650000|2021-04-19 12:34:10|963.56|959.56|962.04|958.04|963.58|959.58|962.04|958.04|28
1618835660000|2021-04-19 12:34:20|962.05|958.05|962.13|958.13|962.4|958.4|962.05|958.05|25
1618835670000|2021-04-19 12:34:30|962.15|958.15|962.07|958.07|962.28|958.28|962.03|958.03|24
1618835680000|2021-04-19 12:34:40|962.08|958.08|961.89|957.89|962.29|958.29|961.48|957.48|32
1618835690000|2021-04-19 12:34:50|961.78|957.78|961.93|957.93|962.01|958.01|961.72|957.72|25
1618835700000|2021-04-19 12:35:00|961.9|957.9|963.78|959.78|963.78|959.78|961.84|957.84|31
1618835710000|2021-04-19 12:35:10|964|960|964.36|960.36|964.81|960.81|963.9|959.9|32
1618835720000|2021-04-19 12:35:20|964.26|960.26|964.01|960.01|964.41|960.41|964.01|960.01|22
1618835730000|2021-04-19 12:35:30|964.18|960.18|962.55|958.55|964.18|960.18|962.46|958.46|34
1618835740000|2021-04-19 12:35:40|962.56|958.56|961.96|957.96|962.56|958.56|961.92|957.92|30
1618835750000|2021-04-19 12:35:50|961.93|957.93|961.49|957.49|961.95|957.95|961.42|957.42|28
1618835760000|2021-04-19 12:36:00|961.65|957.65|961.76|957.76|962.16|958.16|961.13|957.13|34
1618835770000|2021-04-19 12:36:10|961.75|957.75|961.92|957.92|961.93|957.93|961.35|957.35|24
1618835780000|2021-04-19 12:36:20|961.91|957.91|961.39|957.39|961.91|957.91|961.03|957.03|25
1618835790000|2021-04-19 12:36:30|961.38|957.38|961.26|957.26|961.38|957.38|961.17|957.17|11
1618835800000|2021-04-19 12:36:40|961.27|957.27|958.89|954.89|961.49|957.49|958.71|954.71|33
1618835810000|2021-04-19 12:36:50|959.22|955.22|959.49|955.49|959.6|955.6|959.2|955.2|21
1618835820000|2021-04-19 12:37:00|959.56|955.56|959.26|955.26|959.81|955.81|959.25|955.25|23
1618835830000|2021-04-19 12:37:10|959.28|955.28|958.28|954.28|959.35|955.35|957.81|953.81|23
1618835840000|2021-04-19 12:37:20|958.3|954.3|958.94|954.94|959|955|958.2|954.2|25
1618835850000|2021-04-19 12:37:30|958.49|954.49|958.76|954.76|958.87|954.87|958.45|954.45|22
1618835860000|2021-04-19 12:37:40|958.81|954.81|959|955|959|955|958.81|954.81|7
1618835870000|2021-04-19 12:37:50|959.01|955.01|959.17|955.17|959.17|955.17|958.95|954.95|11
1618835880000|2021-04-19 12:38:00|959.01|955.01|958.89|954.89|959.21|955.21|958.48|954.48|22
1618835890000|2021-04-19 12:38:10|958.98|954.98|960.35|956.35|960.35|956.35|958.89|954.89|30
1618835900000|2021-04-19 12:38:20|960.08|956.08|960.65|956.65|960.65|956.65|959.86|955.86|23
1618835910000|2021-04-19 12:38:30|960.7|956.7|959.73|955.73|960.81|956.81|959.4|955.4|23
1618835920000|2021-04-19 12:38:40|959.65|955.65|959.27|955.27|959.65|955.65|959|955|26
1618835930000|2021-04-19 12:38:50|959.26|955.26|958.3|954.3|959.26|955.26|958.3|954.3|19
1618835940000|2021-04-19 12:39:00|958.33|954.33|959.56|955.56|959.57|955.57|958.02|954.02|29
1618835950000|2021-04-19 12:39:10|959.55|955.55|959.31|955.31|959.55|955.55|959.09|955.09|18
1618835960000|2021-04-19 12:39:20|959.33|955.33|958.81|954.81|959.33|955.33|958.64|954.64|17
1618835970000|2021-04-19 12:39:30|958.67|954.67|958.35|954.35|958.71|954.71|957.98|953.98|29
1618835980000|2021-04-19 12:39:40|958.36|954.36|958.28|954.28|958.55|954.55|957.8|953.8|20
1618835990000|2021-04-19 12:39:50|958.32|954.32|957.64|953.64|958.81|954.81|957.64|953.64|25
1618836000000|2021-04-19 12:40:00|957.83|953.83|957.41|953.41|958.33|954.33|957.41|953.41|26
1618836010000|2021-04-19 12:40:10|958.03|954.03|956.85|952.85|958.13|954.13|956.82|952.82|27
1618836020000|2021-04-19 12:40:20|956.83|952.83|957.2|953.2|957.2|953.2|956.7|952.7|11
1618836030000|2021-04-19 12:40:30|957.21|953.21|956.21|952.21|957.21|953.21|956.16|952.16|27
1618836040000|2021-04-19 12:40:40|956.22|952.22|954.84|950.84|956.22|952.22|954.78|950.78|27
1618836050000|2021-04-19 12:40:50|954.94|950.94|957.32|953.32|957.32|953.32|954.8|950.8|25
1618836060000|2021-04-19 12:41:00|957.33|953.33|957.89|953.89|958.53|954.53|957.21|953.21|14
1618836070000|2021-04-19 12:41:10|958.02|954.02|958.43|954.43|958.43|954.43|958.02|954.02|18
1618836080000|2021-04-19 12:41:20|958.53|954.53|958.45|954.45|958.71|954.71|958.43|954.43|8
1618836090000|2021-04-19 12:41:30|958.35|954.35|957.47|953.47|958.35|954.35|957.47|953.47|19
1618836100000|2021-04-19 12:41:40|957.51|953.51|956.51|952.51|957.52|953.52|956.28|952.28|26
1618836110000|2021-04-19 12:41:50|956.53|952.53|954.79|950.79|956.54|952.54|954.78|950.78|33
1618836120000|2021-04-19 12:42:00|954.74|950.74|954.23|950.23|954.77|950.77|953.63|949.63|34
1618836130000|2021-04-19 12:42:10|954.22|950.22|953.32|949.32|954.27|950.27|953.28|949.28|28
1618836140000|2021-04-19 12:42:20|953.31|949.31|953.21|949.21|953.37|949.37|952.86|948.86|19
1618836150000|2021-04-19 12:42:30|953.07|949.07|952.95|948.95|953.78|949.78|952.95|948.95|22
1618836160000|2021-04-19 12:42:40|952.9|948.9|955.07|951.07|955.07|951.07|952.63|948.63|35
1618836170000|2021-04-19 12:42:50|955.26|951.26|954.8|950.8|955.57|951.57|954.64|950.64|34
1618836180000|2021-04-19 12:43:00|954.76|950.76|956.43|952.43|956.43|952.43|954.76|950.76|34
1618836190000|2021-04-19 12:43:10|956.42|952.42|956.44|952.44|956.69|952.69|956.15|952.15|33
1618836200000|2021-04-19 12:43:20|956.46|952.46|956.31|952.31|956.54|952.54|955.85|951.85|26
1618836210000|2021-04-19 12:43:30|956.29|952.29|955.45|951.45|956.29|952.29|955.23|951.23|32
1618836220000|2021-04-19 12:43:40|955.44|951.44|954.29|950.29|955.61|951.61|954.29|950.29|33
1618836230000|2021-04-19 12:43:50|954.24|950.24|953.12|949.12|954.24|950.24|953.12|949.12|34
1618836240000|2021-04-19 12:44:00|953.11|949.11|952.7|948.7|953.22|949.22|952.62|948.62|32
1618836250000|2021-04-19 12:44:10|952.68|948.68|951.79|947.79|952.73|948.73|950.96|946.96|33
1618836260000|2021-04-19 12:44:20|951.82|947.82|951.54|947.54|952.36|948.36|951.52|947.52|26
1618836270000|2021-04-19 12:44:30|952.02|948.02|951.69|947.69|952.67|948.67|951.4|947.4|33
1618836280000|2021-04-19 12:44:40|951.47|947.47|952.02|948.02|952.17|948.17|950.97|946.97|35
1618836290000|2021-04-19 12:44:50|951.81|947.81|951.7|947.7|952.01|948.01|951.66|947.66|28
1618836300000|2021-04-19 12:45:00|951.89|947.89|951.2|947.2|952.08|948.08|951.2|947.2|32
1618836310000|2021-04-19 12:45:10|951.13|947.13|950.6|946.6|951.13|947.13|949.87|945.87|38
1618836320000|2021-04-19 12:45:20|950.9|946.9|952.78|948.78|953.02|949.02|950.84|946.84|32
1618836330000|2021-04-19 12:45:30|952.8|948.8|953.79|949.79|953.79|949.79|952.64|948.64|31
1618836340000|2021-04-19 12:45:40|953.81|949.81|952.91|948.91|954.39|950.39|952.54|948.54|35
1618836350000|2021-04-19 12:45:50|953.12|949.12|953.86|949.86|954.08|950.08|953.1|949.1|36
1618836360000|2021-04-19 12:46:00|953.92|949.92|954.03|950.03|954.03|950.03|953|949|32
1618836370000|2021-04-19 12:46:10|954.04|950.04|955.11|951.11|955.53|951.53|954.04|950.04|32
1618836380000|2021-04-19 12:46:20|955.1|951.1|955.11|951.11|955.71|951.71|955.09|951.09|29
1618836390000|2021-04-19 12:46:30|955.12|951.12|955.44|951.44|955.9|951.9|954.87|950.87|33
1618836400000|2021-04-19 12:46:40|955.4|951.4|955.21|951.21|955.69|951.69|954.96|950.96|35
1618836410000|2021-04-19 12:46:50|955.15|951.15|954.16|950.16|955.15|951.15|954.14|950.14|34
1618836420000|2021-04-19 12:47:00|954.17|950.17|954.56|950.56|954.56|950.56|953.93|949.93|31
1618836430000|2021-04-19 12:47:10|954.71|950.71|956.13|952.13|956.13|952.13|954.66|950.66|34
1618836440000|2021-04-19 12:47:20|955.92|951.92|957.1|953.1|957.1|953.1|955.92|951.92|25
1618836450000|2021-04-19 12:47:30|957.04|953.04|957.06|953.06|957.67|953.67|956.38|952.38|34
1618836460000|2021-04-19 12:47:40|957.14|953.14|955.87|951.87|957.14|953.14|955.87|951.87|34
1618836470000|2021-04-19 12:47:50|955.64|951.64|956.5|952.5|956.5|952.5|955.53|951.53|35
1618836480000|2021-04-19 12:48:00|956.55|952.55|955.84|951.84|956.67|952.67|955.84|951.84|31
1618836490000|2021-04-19 12:48:10|955.59|951.59|956.12|952.12|956.12|952.12|955.4|951.4|28
1618836500000|2021-04-19 12:48:20|956.29|952.29|957.98|953.98|957.98|953.98|956.29|952.29|33
1618836510000|2021-04-19 12:48:30|957.92|953.92|957.85|953.85|957.92|953.92|957.3|953.3|30
1618836520000|2021-04-19 12:48:40|957.7|953.7|957.26|953.26|957.96|953.96|957.26|953.26|28
1618836530000|2021-04-19 12:48:50|957.23|953.23|956.73|952.73|957.23|953.23|956.65|952.65|28
1618836540000|2021-04-19 12:49:00|956.74|952.74|956.68|952.68|957.04|953.04|956.67|952.67|28
1618836550000|2021-04-19 12:49:10|956.46|952.46|955.73|951.73|956.46|952.46|955.71|951.71|28
1618836560000|2021-04-19 12:49:20|955.72|951.72|955.54|951.54|956.5|952.5|955.54|951.54|28
1618836570000|2021-04-19 12:49:30|955.55|951.55|955.73|951.73|955.73|951.73|954.86|950.86|32
1618836580000|2021-04-19 12:49:40|955.86|951.86|956.34|952.34|956.67|952.67|955.55|951.55|32
1618836590000|2021-04-19 12:49:50|956.35|952.35|956.3|952.3|956.55|952.55|955.89|951.89|32
1618836600000|2021-04-19 12:50:00|956.34|952.34|955.54|951.54|956.41|952.41|955.49|951.49|31
1618836610000|2021-04-19 12:50:10|955.4|951.4|954.14|950.14|955.49|951.49|954.14|950.14|35
1618836620000|2021-04-19 12:50:20|954.13|950.13|953.81|949.81|954.21|950.21|953.81|949.81|27
1618836630000|2021-04-19 12:50:30|953.82|949.82|951.7|947.7|953.82|949.82|951.7|947.7|36
1618836640000|2021-04-19 12:50:40|951.28|947.28|950.96|946.96|951.57|947.57|950.96|946.96|32
1618836650000|2021-04-19 12:50:50|951.14|947.14|949.77|945.77|951.14|947.14|949.59|945.59|32
1618836660000|2021-04-19 12:51:00|949.66|945.66|951.85|947.85|951.85|947.85|949.66|945.66|37
1618836670000|2021-04-19 12:51:10|951.84|947.84|951.92|947.92|952.37|948.37|951.84|947.84|29
1618836680000|2021-04-19 12:51:20|951.98|947.98|952.59|948.59|952.68|948.68|951.98|947.98|26
1618836690000|2021-04-19 12:51:30|952.58|948.58|952.02|948.02|952.76|948.76|951.99|947.99|32
1618836700000|2021-04-19 12:51:40|952.01|948.01|950.6|946.6|952.01|948.01|950.52|946.52|37
1618836710000|2021-04-19 12:51:50|950.62|946.62|950.98|946.98|950.99|946.99|950.44|946.44|35
1618836720000|2021-04-19 12:52:00|951.05|947.05|951.11|947.11|951.48|947.48|951.02|947.02|33
1618836730000|2021-04-19 12:52:10|951.17|947.17|951.08|947.08|951.56|947.56|950.65|946.65|36
1618836740000|2021-04-19 12:52:20|951.34|947.34|951.08|947.08|951.39|947.39|950.39|946.39|38
1618836750000|2021-04-19 12:52:30|951.11|947.11|949.92|945.92|951.55|947.55|949.85|945.85|38
1618836760000|2021-04-19 12:52:40|949.8|945.8|949.69|945.69|949.83|945.83|949.54|945.54|29
1618836770000|2021-04-19 12:52:50|949.7|945.7|948.72|944.72|949.82|945.82|948.69|944.69|36
1618836780000|2021-04-19 12:53:00|948.53|944.53|947.88|943.88|948.78|944.78|947.88|943.88|33
1618836790000|2021-04-19 12:53:10|947.89|943.89|946.2|942.2|947.89|943.89|946.19|942.19|37
1618836800000|2021-04-19 12:53:20|946.24|942.24|946.42|942.42|946.81|942.81|945.98|941.98|34
1618836810000|2021-04-19 12:53:30|946.43|942.43|946.27|942.27|946.68|942.68|946.11|942.11|40
1618836820000|2021-04-19 12:53:40|946.23|942.23|946.45|942.45|946.56|942.56|946.21|942.21|33
1618836830000|2021-04-19 12:53:50|946.5|942.5|945.89|941.89|946.67|942.67|945.89|941.89|32
1618836840000|2021-04-19 12:54:00|945.91|941.91|944.68|940.68|945.91|941.91|944.68|940.68|31
1618836850000|2021-04-19 12:54:10|944.69|940.69|945.54|941.54|945.57|941.57|944.69|940.69|30
1618836860000|2021-04-19 12:54:20|945.65|941.65|945.57|941.57|945.97|941.97|945.29|941.29|35
1618836870000|2021-04-19 12:54:30|945.54|941.54|945.94|941.94|946|942|945.42|941.42|32
1618836880000|2021-04-19 12:54:40|945.79|941.79|945.13|941.13|945.83|941.83|944.81|940.81|31
1618836890000|2021-04-19 12:54:50|945.1|941.1|944.86|940.86|945.14|941.14|944.43|940.43|36
1618836900000|2021-04-19 12:55:00|944.87|940.87|946.05|942.05|946.17|942.17|944.86|940.86|30
1618836910000|2021-04-19 12:55:10|946.21|942.21|946.87|942.87|947.17|943.17|946.21|942.21|33
1618836920000|2021-04-19 12:55:20|946.86|942.86|946.01|942.01|947.09|943.09|946.01|942.01|28
1618836930000|2021-04-19 12:55:30|945.43|941.43|945.29|941.29|945.69|941.69|945.07|941.07|34
1618836940000|2021-04-19 12:55:40|945.3|941.3|944.7|940.7|945.59|941.59|944.7|940.7|36
1618836950000|2021-04-19 12:55:50|944.71|940.71|945.19|941.19|945.22|941.22|944.45|940.45|28
1618836960000|2021-04-19 12:56:00|945.16|941.16|943.35|939.35|945.16|941.16|943.35|939.35|31
1618836970000|2021-04-19 12:56:10|943.22|939.22|943.93|939.93|944.02|940.02|943.14|939.14|31
1618836980000|2021-04-19 12:56:20|944.22|940.22|945.19|941.19|945.4|941.4|944.22|940.22|35
1618836990000|2021-04-19 12:56:30|945.18|941.18|946.53|942.53|946.58|942.58|945.18|941.18|26
1618837000000|2021-04-19 12:56:40|946.55|942.55|947.39|943.39|947.39|943.39|946.39|942.39|31
1618837010000|2021-04-19 12:56:50|947.52|943.52|946.87|942.87|948.4|944.4|946.87|942.87|34
1618837020000|2021-04-19 12:57:00|946.88|942.88|946.64|942.64|947.24|943.24|946.64|942.64|34
1618837030000|2021-04-19 12:57:10|946.72|942.72|947.1|943.1|947.1|943.1|946.27|942.27|32
1618837040000|2021-04-19 12:57:20|947.07|943.07|946.74|942.74|947.32|943.32|946.32|942.32|33
1618837050000|2021-04-19 12:57:30|946.75|942.75|945.09|941.09|947.11|943.11|945.09|941.09|35
1618837060000|2021-04-19 12:57:40|944.94|940.94|944.29|940.29|944.94|940.94|944.29|940.29|33
1618837070000|2021-04-19 12:57:50|944.24|940.24|942.3|938.3|944.29|940.29|942.07|938.07|36
1618837080000|2021-04-19 12:58:00|942.26|938.26|940.36|936.36|942.26|938.26|939.85|935.85|38
1618837090000|2021-04-19 12:58:10|940.34|936.34|941.31|937.31|941.31|937.31|940.34|936.34|28
1618837100000|2021-04-19 12:58:20|941.3|937.3|940.26|936.26|941.45|937.45|940.22|936.22|36
1618837110000|2021-04-19 12:58:30|940.44|936.44|940.58|936.58|940.9|936.9|940.18|936.18|34
1618837120000|2021-04-19 12:58:40|940.62|936.62|940.65|936.65|940.95|936.95|940.36|936.36|33
1618837130000|2021-04-19 12:58:50|940.5|936.5|939.4|935.4|940.51|936.51|939.4|935.4|37
1618837140000|2021-04-19 12:59:00|939.16|935.16|940|936|940.08|936.08|938.66|934.66|38
1618837150000|2021-04-19 12:59:10|939.99|935.99|937.98|933.98|940.16|936.16|937.94|933.94|36
1618837160000|2021-04-19 12:59:20|937.68|933.68|935.5|931.5|937.68|933.68|935.5|931.5|31
1618837170000|2021-04-19 12:59:30|935.49|931.49|935.73|931.73|936.35|932.35|934.63|930.63|38
1618837180000|2021-04-19 12:59:40|935.94|931.94|937.27|933.27|937.71|933.71|935.94|931.94|37
1618837190000|2021-04-19 12:59:50|937.31|933.31|938.19|934.19|938.21|934.21|937.01|933.01|33
1618837200000|2021-04-19 13:00:00|938.17|934.17|936.37|932.37|938.27|934.27|936.3|932.3|34
1618837210000|2021-04-19 13:00:10|936.54|932.54|936.7|932.7|936.92|932.92|935.44|931.44|35
1618837220000|2021-04-19 13:00:20|936.69|932.69|937.81|933.81|937.82|933.82|936.66|932.66|32
1618837230000|2021-04-19 13:00:30|935.5|931.5|939.46|935.46|939.46|935.46|935.5|931.5|29
1618837240000|2021-04-19 13:00:40|939.38|935.38|940.63|936.63|941.27|937.27|939.38|935.38|32
1618837250000|2021-04-19 13:00:50|940.62|936.62|942.08|938.08|942.16|938.16|940.42|936.42|29
1618837260000|2021-04-19 13:01:00|942.19|938.19|942.62|938.62|942.96|938.96|941.52|937.52|20
1618837270000|2021-04-19 13:01:10|942.63|938.63|943.24|939.24|943.24|939.24|942.62|938.62|30
1618837280000|2021-04-19 13:01:20|943.04|939.04|942.72|938.72|943.42|939.42|942.21|938.21|31
1618837290000|2021-04-19 13:01:30|942.78|938.78|943.77|939.77|943.78|939.78|942.72|938.72|35
1618837300000|2021-04-19 13:01:40|943.89|939.89|944.13|940.13|944.72|940.72|943.89|939.89|24
1618837310000|2021-04-19 13:01:50|944.09|940.09|943.9|939.9|944.52|940.52|943.9|939.9|34
1618837320000|2021-04-19 13:02:00|943.87|939.87|942.68|938.68|943.97|939.97|942.68|938.68|32
1618837330000|2021-04-19 13:02:10|942.74|938.74|940.77|936.77|942.88|938.88|940.77|936.77|34
1618837340000|2021-04-19 13:02:20|940.82|936.82|941.08|937.08|941.08|937.08|940.1|936.1|35
1618837350000|2021-04-19 13:02:30|940.98|936.98|943.07|939.07|943.67|939.67|940.78|936.78|37
1618837360000|2021-04-19 13:02:40|943.19|939.19|943.81|939.81|944.09|940.09|941.91|937.91|27
1618837370000|2021-04-19 13:02:50|943.96|939.96|943.44|939.44|944.13|940.13|943.35|939.35|17
1618837380000|2021-04-19 13:03:00|943.49|939.49|944.16|940.16|944.51|940.51|943.08|939.08|26
1618837390000|2021-04-19 13:03:10|944.07|940.07|943.89|939.89|944.23|940.23|943.37|939.37|29
1618837400000|2021-04-19 13:03:20|943.91|939.91|943.71|939.71|944.11|940.11|942.04|938.04|36
1618837410000|2021-04-19 13:03:30|943.76|939.76|944.62|940.62|945.12|941.12|943.76|939.76|34
1618837420000|2021-04-19 13:03:40|944.61|940.61|944.85|940.85|945.35|941.35|944.61|940.61|36
1618837430000|2021-04-19 13:03:50|944.83|940.83|945.16|941.16|945.16|941.16|944.8|940.8|25
1618837440000|2021-04-19 13:04:00|945.17|941.17|945.3|941.3|945.3|941.3|945.08|941.08|13
1618837450000|2021-04-19 13:04:10|945.22|941.22|943.6|939.6|945.29|941.29|943.6|939.6|29
1618837460000|2021-04-19 13:04:20|943.55|939.55|944.47|940.47|944.48|940.48|943.55|939.55|33
1618837470000|2021-04-19 13:04:30|944.46|940.46|944.86|940.86|944.94|940.94|944.45|940.45|31
1618837480000|2021-04-19 13:04:40|944.89|940.89|943.9|939.9|944.89|940.89|943.9|939.9|28
1618837490000|2021-04-19 13:04:50|943.67|939.67|944.42|940.42|944.43|940.43|943.6|939.6|33
1618837500000|2021-04-19 13:05:00|944.43|940.43|944.17|940.17|944.66|940.66|944.1|940.1|27
1618837510000|2021-04-19 13:05:10|944.16|940.16|943.34|939.34|944.16|940.16|942.32|938.32|32
1618837520000|2021-04-19 13:05:20|943.28|939.28|942.37|938.37|943.34|939.34|942.08|938.08|30
1618837530000|2021-04-19 13:05:30|942.36|938.36|943.05|939.05|943.05|939.05|942.12|938.12|26
1618837540000|2021-04-19 13:05:40|942.92|938.92|943.86|939.86|943.95|939.95|942.44|938.44|32
1618837550000|2021-04-19 13:05:50|943.85|939.85|944.03|940.03|944.18|940.18|943.02|939.02|28
1618837560000|2021-04-19 13:06:00|943.77|939.77|946.7|942.7|946.7|942.7|943.61|939.61|31
1618837570000|2021-04-19 13:06:10|946.72|942.72|946.91|942.91|947.38|943.38|946.72|942.72|26
1618837580000|2021-04-19 13:06:20|947.45|943.45|946.38|942.38|947.48|943.48|946.08|942.08|33
1618837590000|2021-04-19 13:06:30|946.39|942.39|946.96|942.96|946.96|942.96|945.82|941.82|35
1618837600000|2021-04-19 13:06:40|947.25|943.25|948.25|944.25|948.25|944.25|946.35|942.35|34
1618837610000|2021-04-19 13:06:50|948.27|944.27|949.41|945.41|949.41|945.41|948.25|944.25|21
1618837620000|2021-04-19 13:07:00|950.27|946.27|950.07|946.07|950.41|946.41|950.07|946.07|20
1618837630000|2021-04-19 13:07:10|950.18|946.18|950.15|946.15|950.27|946.27|950.08|946.08|22
1618837640000|2021-04-19 13:07:20|950.07|946.07|949.13|945.13|950.07|946.07|948.55|944.55|34
1618837650000|2021-04-19 13:07:30|949|945|949.28|945.28|949.5|945.5|948.48|944.48|38
1618837660000|2021-04-19 13:07:40|949.21|945.21|948.05|944.05|949.21|945.21|948.02|944.02|32
1618837670000|2021-04-19 13:07:50|948.16|944.16|946.6|942.6|948.19|944.19|946.6|942.6|35
1618837680000|2021-04-19 13:08:00|946.13|942.13|945.03|941.03|946.69|942.69|944.96|940.96|39
1618837690000|2021-04-19 13:08:10|944.95|940.95|944.66|940.66|945.11|941.11|943.85|939.85|35
1618837700000|2021-04-19 13:08:20|944.71|940.71|944.64|940.64|944.85|940.85|943.96|939.96|35
1618837710000|2021-04-19 13:08:30|944.58|940.58|944.35|940.35|945.06|941.06|943.66|939.66|33
1618837720000|2021-04-19 13:08:40|944.4|940.4|944.98|940.98|944.98|940.98|944.24|940.24|30
1618837730000|2021-04-19 13:08:50|944.99|940.99|942.44|938.44|945.49|941.49|942.44|938.44|36
1618837740000|2021-04-19 13:09:00|942.45|938.45|944.47|940.47|944.47|940.47|942.45|938.45|39
1618837750000|2021-04-19 13:09:10|944.54|940.54|944.87|940.87|945.29|941.29|944.44|940.44|33
1618837760000|2021-04-19 13:09:20|945|941|944.06|940.06|945.07|941.07|943.98|939.98|31
1618837770000|2021-04-19 13:09:30|944.29|940.29|942.99|938.99|944.29|940.29|942.94|938.94|35
1618837780000|2021-04-19 13:09:40|942.96|938.96|942.67|938.67|943.44|939.44|942.49|938.49|32
1618837790000|2021-04-19 13:09:50|942.71|938.71|942.97|938.97|943.06|939.06|942.69|938.69|30
1618837800000|2021-04-19 13:10:00|942.98|938.98|942.99|938.99|943.35|939.35|942.64|938.64|38
1618837810000|2021-04-19 13:10:10|942.67|938.67|942.51|938.51|942.75|938.75|942.02|938.02|36
1618837820000|2021-04-19 13:10:20|942.18|938.18|941.95|937.95|942.18|938.18|941.66|937.66|33
1618837830000|2021-04-19 13:10:30|941.9|937.9|941.04|937.04|941.9|937.9|940.9|936.9|32
1618837840000|2021-04-19 13:10:40|941.02|937.02|940.97|936.97|941.02|937.02|939.09|935.09|35
1618837850000|2021-04-19 13:10:50|940.75|936.75|940.04|936.04|940.75|936.75|939.52|935.52|36
1618837860000|2021-04-19 13:11:00|940.16|936.16|940.49|936.49|940.97|936.97|940.13|936.13|35
1618837870000|2021-04-19 13:11:10|940.23|936.23|939.85|935.85|940.88|936.88|939.79|935.79|33
1618837880000|2021-04-19 13:11:20|939.83|935.83|939.97|935.97|940.85|936.85|939.83|935.83|35
1618837890000|2021-04-19 13:11:30|940.16|936.16|940.36|936.36|940.39|936.39|939.95|935.95|25
1618837900000|2021-04-19 13:11:40|940.08|936.08|939.36|935.36|940.08|936.08|939.19|935.19|32
1618837910000|2021-04-19 13:11:50|939.18|935.18|939.53|935.53|939.64|935.64|939.1|935.1|35
1618837920000|2021-04-19 13:12:00|939.45|935.45|939.21|935.21|939.59|935.59|939.14|935.14|37
1618837930000|2021-04-19 13:12:10|939.22|935.22|936.57|932.57|939.22|935.22|936.45|932.45|36
1618837940000|2021-04-19 13:12:20|936.55|932.55|937.38|933.38|937.69|933.69|936.55|932.55|36
1618837950000|2021-04-19 13:12:30|937.21|933.21|936.19|932.19|937.21|933.21|936.19|932.19|34
1618837960000|2021-04-19 13:12:40|936.24|932.24|936.03|932.03|936.27|932.27|935.72|931.72|30
1618837970000|2021-04-19 13:12:50|936.05|932.05|936.79|932.79|937.06|933.06|936.03|932.03|32
1618837980000|2021-04-19 13:13:00|937|933|936.32|932.32|937.25|933.25|936.32|932.32|31
1618837990000|2021-04-19 13:13:10|936.27|932.27|935.63|931.63|936.75|932.75|935.59|931.59|37
1618838000000|2021-04-19 13:13:20|935.62|931.62|936.83|932.83|936.91|932.91|935.62|931.62|38
1618838010000|2021-04-19 13:13:30|936.73|932.73|935.85|931.85|936.73|932.73|935.58|931.58|35
1618838020000|2021-04-19 13:13:40|935.52|931.52|935.56|931.56|936.16|932.16|935.19|931.19|34
1618838030000|2021-04-19 13:13:50|936.19|932.19|935.92|931.92|936.22|932.22|935.92|931.92|25
1618838040000|2021-04-19 13:14:00|936.01|932.01|935.15|931.15|936.23|932.23|935.15|931.15|37
1618838050000|2021-04-19 13:14:10|935.12|931.12|934.27|930.27|935.12|931.12|933.96|929.96|38
1618838060000|2021-04-19 13:14:20|934.26|930.26|934.41|930.41|934.57|930.57|933.94|929.94|30
1618838070000|2021-04-19 13:14:30|934.32|930.32|934.02|930.02|934.37|930.37|933.87|929.87|28
1618838080000|2021-04-19 13:14:40|934.09|930.09|934.34|930.34|934.34|930.34|933.32|929.32|36
1618838090000|2021-04-19 13:14:50|934.4|930.4|933.97|929.97|934.42|930.42|933.77|929.77|27
1618838100000|2021-04-19 13:15:00|934.02|930.02|935.97|931.97|935.98|931.98|934.02|930.02|36
1618838110000|2021-04-19 13:15:10|936|932|936.41|932.41|937.1|933.1|935.9|931.9|32
1618838120000|2021-04-19 13:15:20|936.72|932.72|939.04|935.04|939.04|935.04|936.72|932.72|30
1618838130000|2021-04-19 13:15:30|939.05|935.05|938.34|934.34|939.37|935.37|938.2|934.2|30
1618838140000|2021-04-19 13:15:40|938.56|934.56|938.9|934.9|939.12|935.12|938.42|934.42|33
1618838150000|2021-04-19 13:15:50|938.98|934.98|939.52|935.52|939.52|935.52|938.98|934.98|21
1618838160000|2021-04-19 13:16:00|939.51|935.51|938.12|934.12|939.53|935.53|937.96|933.96|30
1618838170000|2021-04-19 13:16:10|938.13|934.13|936.48|932.48|938.13|934.13|936|932|38
1618838180000|2021-04-19 13:16:20|936.52|932.52|936.74|932.74|936.92|932.92|935.72|931.72|31
1618838190000|2021-04-19 13:16:30|936.73|932.73|935.65|931.65|936.73|932.73|935.65|931.65|29
1618838200000|2021-04-19 13:16:40|935.57|931.57|935.38|931.38|935.57|931.57|935.08|931.08|35
1618838210000|2021-04-19 13:16:50|935.4|931.4|934.26|930.26|935.46|931.46|933.85|929.85|32
1618838220000|2021-04-19 13:17:00|934.18|930.18|935.81|931.81|935.81|931.81|934.04|930.04|33
1618838230000|2021-04-19 13:17:10|935.84|931.84|935.87|931.87|936|932|935.73|931.73|27
1618838240000|2021-04-19 13:17:20|935.89|931.89|936.24|932.24|936.37|932.37|935.55|931.55|21
1618838250000|2021-04-19 13:17:30|936.2|932.2|936.69|932.69|936.69|932.69|935.64|931.64|35
1618838260000|2021-04-19 13:17:40|936.68|932.68|936.6|932.6|936.95|932.95|936.3|932.3|30
1618838270000|2021-04-19 13:17:50|936.38|932.38|934.54|930.54|936.38|932.38|934.48|930.48|38
1618838280000|2021-04-19 13:18:00|934.7|930.7|933.52|929.52|934.7|930.7|933.47|929.47|36
1618838290000|2021-04-19 13:18:10|933.48|929.48|934.14|930.14|934.15|930.15|933.23|929.23|34
1618838300000|2021-04-19 13:18:20|934.17|930.17|935.94|931.94|936.29|932.29|934|930|33
1618838310000|2021-04-19 13:18:30|935.81|931.81|933.51|929.51|935.81|931.81|933.51|929.51|31
1618838320000|2021-04-19 13:18:40|933.48|929.48|933.17|929.17|933.53|929.53|932.97|928.97|32
1618838330000|2021-04-19 13:18:50|933.19|929.19|933.44|929.44|933.64|929.64|933.15|929.15|34
1618838340000|2021-04-19 13:19:00|933.38|929.38|935.02|931.02|935.02|931.02|933.38|929.38|32
1618838350000|2021-04-19 13:19:10|935.01|931.01|935.07|931.07|935.4|931.4|934.79|930.79|31
1618838360000|2021-04-19 13:19:20|935.06|931.06|934.77|930.77|935.06|931.06|934.33|930.33|33
1618838370000|2021-04-19 13:19:30|934.78|930.78|935.19|931.19|936.13|932.13|934.78|930.78|25
1618838380000|2021-04-19 13:19:40|935.17|931.17|933.41|929.41|935.17|931.17|933.36|929.36|33
1618838390000|2021-04-19 13:19:50|933.43|929.43|933.35|929.35|933.84|929.84|933.12|929.12|34
1618838400000|2021-04-19 13:20:00|933.32|929.32|932.69|928.69|933.32|929.32|932.69|928.69|36
1618838410000|2021-04-19 13:20:10|932.68|928.68|931.04|927.04|932.7|928.7|930.98|926.98|32
1618838420000|2021-04-19 13:20:20|930.91|926.91|929.47|925.47|931.03|927.03|929.44|925.44|37
1618838430000|2021-04-19 13:20:30|929.5|925.5|930|926|930.31|926.31|929.37|925.37|36
1618838440000|2021-04-19 13:20:40|930.01|926.01|930.22|926.22|930.22|926.22|929.37|925.37|35
1618838450000|2021-04-19 13:20:50|930.24|926.24|930.32|926.32|930.35|926.35|929.77|925.77|30
1618838460000|2021-04-19 13:21:00|930.42|926.42|930.27|926.27|930.42|926.42|930.13|926.13|30
1618838470000|2021-04-19 13:21:10|930.28|926.28|930.85|926.85|931.26|927.26|930.18|926.18|28
1618838480000|2021-04-19 13:21:20|931.15|927.15|930.99|926.99|931.6|927.6|930.6|926.6|34
1618838490000|2021-04-19 13:21:30|931.07|927.07|933.25|929.25|933.36|929.36|930.73|926.73|33
1618838500000|2021-04-19 13:21:40|933.29|929.29|934.08|930.08|934.15|930.15|933.07|929.07|26
1618838510000|2021-04-19 13:21:50|934.12|930.12|934.48|930.48|935.59|931.59|934.12|930.12|35
1618838520000|2021-04-19 13:22:00|934.82|930.82|933.89|929.89|935.18|931.18|933.79|929.79|35
1618838530000|2021-04-19 13:22:10|933.88|929.88|933.07|929.07|933.88|929.88|932.92|928.92|34
1618838540000|2021-04-19 13:22:20|933.11|929.11|934.37|930.37|934.37|930.37|932.93|928.93|29
1618838550000|2021-04-19 13:22:30|933.72|929.72|933.26|929.26|934.46|930.46|933.26|929.26|24
1618838560000|2021-04-19 13:22:40|933.23|929.23|933.51|929.51|933.96|929.96|933.23|929.23|31
1618838570000|2021-04-19 13:22:50|933.49|929.49|931.24|927.24|933.53|929.53|931.22|927.22|33
1618838580000|2021-04-19 13:23:00|931.21|927.21|930.01|926.01|931.21|927.21|929.94|925.94|32
1618838590000|2021-04-19 13:23:10|930.02|926.02|929.51|925.51|930.21|926.21|929.49|925.49|25
1618838600000|2021-04-19 13:23:20|929.54|925.54|929.89|925.89|929.98|925.98|929.35|925.35|27
1618838610000|2021-04-19 13:23:30|929.77|925.77|929.37|925.37|929.85|925.85|929.37|925.37|32
1618838620000|2021-04-19 13:23:40|929.32|925.32|928.39|924.39|929.32|925.32|928.26|924.26|32
1618838630000|2021-04-19 13:23:50|928.37|924.37|927.71|923.71|928.37|924.37|927.71|923.71|25
1618838640000|2021-04-19 13:24:00|927.7|923.7|927.18|923.18|928.63|924.63|927.18|923.18|31
1618838650000|2021-04-19 13:24:10|927.32|923.32|927.17|923.17|927.32|923.32|926.49|922.49|33
1618838660000|2021-04-19 13:24:20|927.18|923.18|926.58|922.58|927.46|923.46|926.49|922.49|31
1618838670000|2021-04-19 13:24:30|926.59|922.59|925.8|921.8|926.59|922.59|925.19|921.19|26
1618838680000|2021-04-19 13:24:40|925.71|921.71|926.12|922.12|926.56|922.56|925.45|921.45|37
1618838690000|2021-04-19 13:24:50|926.02|922.02|926.52|922.52|926.52|922.52|926.02|922.02|25
1618838700000|2021-04-19 13:25:00|926.48|922.48|924.84|920.84|926.76|922.76|924.84|920.84|32
1618838710000|2021-04-19 13:25:10|924.66|920.66|924.94|920.94|924.94|920.94|924.35|920.35|32
1618838720000|2021-04-19 13:25:20|924.88|920.88|925.23|921.23|925.6|921.6|924.88|920.88|28
1618838730000|2021-04-19 13:25:30|925.29|921.29|925.07|921.07|925.59|921.59|924.55|920.55|38
1618838740000|2021-04-19 13:25:40|925.13|921.13|925.15|921.15|925.24|921.24|924.59|920.59|34
1618838750000|2021-04-19 13:25:50|925.24|921.24|926.23|922.23|926.23|922.23|924.94|920.94|34
1618838760000|2021-04-19 13:26:00|926.22|922.22|929.48|925.48|929.91|925.91|926.15|922.15|38
1618838770000|2021-04-19 13:26:10|929.92|925.92|932.16|928.16|932.16|928.16|929.41|925.41|34
1618838780000|2021-04-19 13:26:20|932.19|928.19|931.19|927.19|932.19|928.19|931.04|927.04|30
1618838790000|2021-04-19 13:26:30|931.18|927.18|931.95|927.95|932.09|928.09|931.18|927.18|35
1618838800000|2021-04-19 13:26:40|932.05|928.05|932.18|928.18|932.45|928.45|931.95|927.95|36
1618838810000|2021-04-19 13:26:50|932.07|928.07|933.28|929.28|933.4|929.4|932.05|928.05|34
1618838820000|2021-04-19 13:27:00|933.34|929.34|932.2|928.2|933.34|929.34|932.07|928.07|35
1618838830000|2021-04-19 13:27:10|932.1|928.1|934.15|930.15|934.85|930.85|932.1|928.1|36
1618838840000|2021-04-19 13:27:20|933.59|929.59|936|932|936.2|932.2|933.59|929.59|22
1618838850000|2021-04-19 13:27:30|935.97|931.97|937.16|933.16|937.17|933.17|935.93|931.93|36
1618838860000|2021-04-19 13:27:40|937.02|933.02|937.87|933.87|937.98|933.98|936.82|932.82|34
1618838870000|2021-04-19 13:27:50|937.89|933.89|939.82|935.82|939.82|935.82|937.83|933.83|25
1618838880000|2021-04-19 13:28:00|939.71|935.71|938.14|934.14|940.37|936.37|938.12|934.12|33
1618838890000|2021-04-19 13:28:10|938.13|934.13|938.03|934.03|938.18|934.18|937.65|933.65|30
1618838900000|2021-04-19 13:28:20|938.08|934.08|938.39|934.39|938.39|934.39|937.06|933.06|36
1618838910000|2021-04-19 13:28:30|938.3|934.3|937.8|933.8|938.67|934.67|937.58|933.58|33
1618838920000|2021-04-19 13:28:40|937.65|933.65|935.64|931.64|937.82|933.82|935.62|931.62|36
1618838930000|2021-04-19 13:28:50|935.63|931.63|934.79|930.79|936.07|932.07|934.71|930.71|34
1618838940000|2021-04-19 13:29:00|934.73|930.73|936.43|932.43|936.43|932.43|934.61|930.61|28
1618838950000|2021-04-19 13:29:10|936.45|932.45|935.11|931.11|936.57|932.57|934.8|930.8|27
1618838960000|2021-04-19 13:29:20|935.07|931.07|933.47|929.47|935.11|931.11|932.95|928.95|26
1618838970000|2021-04-19 13:29:30|933.36|929.36|932.58|928.58|933.36|929.36|932.33|928.33|29
1618838980000|2021-04-19 13:29:40|932.54|928.54|931.53|927.53|932.54|928.54|931.49|927.49|24
1618838990000|2021-04-19 13:29:50|931.25|927.25|930.32|926.32|931.39|927.39|929.93|925.93|22
1618839000000|2021-04-19 13:30:00|930.37|926.37|930.17|926.17|930.82|926.82|930.14|926.14|29
1618839010000|2021-04-19 13:30:10|930.03|926.03|932.1|928.1|932.1|928.1|929.9|925.9|26
1618839020000|2021-04-19 13:30:20|931.89|927.89|934.65|930.65|934.76|930.76|931.47|927.47|26
1618839030000|2021-04-19 13:30:30|934.67|930.67|935.35|931.35|935.35|931.35|934.45|930.45|22
1618839040000|2021-04-19 13:30:40|935.4|931.4|935.39|931.39|935.57|931.57|934.59|930.59|20
1618839050000|2021-04-19 13:30:50|935.47|931.47|935.37|931.37|935.5|931.5|934.84|930.84|12
1618839060000|2021-04-19 13:31:00|935.54|931.54|935.37|931.37|935.94|931.94|935.37|931.37|8
1618839070000|2021-04-19 13:31:10|936.81|932.81|936.64|932.64|938.11|934.11|936.64|932.64|16
1618839080000|2021-04-19 13:31:20|936.37|932.37|935.56|931.56|936.37|932.37|935.22|931.22|21
1618839090000|2021-04-19 13:31:30|935.57|931.57|933.92|929.92|935.57|931.57|933.92|929.92|24
1618839100000|2021-04-19 13:31:40|933.75|929.75|935.4|931.4|935.4|931.4|933.66|929.66|26
1618839110000|2021-04-19 13:31:50|935.49|931.49|935.8|931.8|935.8|931.8|935.26|931.26|26
1618839120000|2021-04-19 13:32:00|935.94|931.94|936.39|932.39|936.53|932.53|935.94|931.94|22
1618839130000|2021-04-19 13:32:10|936.5|932.5|936.11|932.11|936.54|932.54|936.09|932.09|23
1618839140000|2021-04-19 13:32:20|936.05|932.05|933.97|929.97|936.05|932.05|933.97|929.97|28
1618839150000|2021-04-19 13:32:30|934.04|930.04|935.25|931.25|935.61|931.61|934.04|930.04|25
1618839160000|2021-04-19 13:32:40|935.54|931.54|935.2|931.2|935.83|931.83|935.2|931.2|21
1618839170000|2021-04-19 13:32:50|934.79|930.79|934.5|930.5|934.96|930.96|934.41|930.41|25
1618839180000|2021-04-19 13:33:00|934.51|930.51|935.76|931.76|935.76|931.76|934.43|930.43|25
1618839190000|2021-04-19 13:33:10|935.68|931.68|935.84|931.84|935.88|931.88|935.53|931.53|21
1618839200000|2021-04-19 13:33:20|935.83|931.83|935.15|931.15|935.83|931.83|934.73|930.73|25
1618839210000|2021-04-19 13:33:30|935.29|931.29|935.2|931.2|935.6|931.6|934.48|930.48|26
1618839220000|2021-04-19 13:33:40|935.25|931.25|935.43|931.43|935.5|931.5|934.23|930.23|22
1618839230000|2021-04-19 13:33:50|935.42|931.42|934.65|930.65|935.42|931.42|934.23|930.23|25
1618839240000|2021-04-19 13:34:00|934.63|930.63|934.6|930.6|934.72|930.72|934.47|930.47|20
1618839250000|2021-04-19 13:34:10|934.59|930.59|933.49|929.49|934.59|930.59|933.37|929.37|22
1618839260000|2021-04-19 13:34:20|933.82|929.82|934.5|930.5|934.5|930.5|933.61|929.61|24
1618839270000|2021-04-19 13:34:30|934.63|930.63|934.46|930.46|934.9|930.9|934.4|930.4|22
1618839280000|2021-04-19 13:34:40|934.4|930.4|934.03|930.03|934.66|930.66|933.82|929.82|24
1618839290000|2021-04-19 13:34:50|934.01|930.01|933.99|929.99|934.44|930.44|933.97|929.97|26
1618839300000|2021-04-19 13:35:00|933.93|929.93|934.67|930.67|934.75|930.75|933.93|929.93|22
1618839310000|2021-04-19 13:35:10|934.66|930.66|934.97|930.97|935.02|931.02|934.6|930.6|17
1618839320000|2021-04-19 13:35:20|934.89|930.89|935.07|931.07|935.1|931.1|934.67|930.67|24
1618839330000|2021-04-19 13:35:30|935.08|931.08|936.08|932.08|936.08|932.08|934.81|930.81|24
1618839340000|2021-04-19 13:35:40|936.12|932.12|936.65|932.65|936.91|932.91|936.11|932.11|23
1618839350000|2021-04-19 13:35:50|936.68|932.68|936.09|932.09|936.93|932.93|935.95|931.95|26
1618839360000|2021-04-19 13:36:00|936.06|932.06|936.45|932.45|936.48|932.48|935.95|931.95|25
1618839370000|2021-04-19 13:36:10|936.48|932.48|937.6|933.6|937.6|933.6|936.47|932.47|22
1618839380000|2021-04-19 13:36:20|937.61|933.61|938.79|934.79|938.79|934.79|937.53|933.53|25
1618839390000|2021-04-19 13:36:30|938.85|934.85|938.66|934.66|938.89|934.89|938.22|934.22|24
1618839400000|2021-04-19 13:36:40|939.23|935.23|939.68|935.68|939.68|935.68|938.71|934.71|24
1618839410000|2021-04-19 13:36:50|939.87|935.87|940.58|936.58|941|937|939.87|935.87|25
1618839420000|2021-04-19 13:37:00|940.6|936.6|942.95|938.95|942.95|938.95|940.34|936.34|26
1618839430000|2021-04-19 13:37:10|942.97|938.97|942.61|938.61|943.37|939.37|941.98|937.98|26
1618839440000|2021-04-19 13:37:20|942.52|938.52|943.03|939.03|943.03|939.03|942.05|938.05|22
1618839450000|2021-04-19 13:37:30|943.04|939.04|943.28|939.28|943.67|939.67|942.6|938.6|23
1618839460000|2021-04-19 13:37:40|943.21|939.21|943.5|939.5|943.73|939.73|943.02|939.02|27
1618839470000|2021-04-19 13:37:50|943.66|939.66|944.65|940.65|944.9|940.9|943.32|939.32|24
1618839480000|2021-04-19 13:38:00|944.73|940.73|944.11|940.11|944.76|940.76|943.95|939.95|24
1618839490000|2021-04-19 13:38:10|944.07|940.07|942.49|938.49|944.07|940.07|942.32|938.32|27
1618839500000|2021-04-19 13:38:20|942.34|938.34|941.9|937.9|942.43|938.43|941.7|937.7|26
1618839510000|2021-04-19 13:38:30|941.89|937.89|940.6|936.6|941.98|937.98|940.32|936.32|25
1618839520000|2021-04-19 13:38:40|940.38|936.38|940.08|936.08|941.13|937.13|940.08|936.08|28
1618839530000|2021-04-19 13:38:50|939.76|935.76|938.96|934.96|940|936|938.86|934.86|28
1618839540000|2021-04-19 13:39:00|938.84|934.84|940.3|936.3|940.3|936.3|938.38|934.38|27
1618839550000|2021-04-19 13:39:10|940.59|936.59|941.71|937.71|942.04|938.04|940.59|936.59|26
1618839560000|2021-04-19 13:39:20|942.01|938.01|941.95|937.95|942.4|938.4|941.86|937.86|26
1618839570000|2021-04-19 13:39:30|941.77|937.77|941.66|937.66|942|938|941.39|937.39|22
1618839580000|2021-04-19 13:39:40|941.46|937.46|940.46|936.46|941.46|937.46|940.12|936.12|26
1618839590000|2021-04-19 13:39:50|940.61|936.61|941.5|937.5|941.67|937.67|940.61|936.61|21
1618839600000|2021-04-19 13:40:00|941.53|937.53|941.05|937.05|941.54|937.54|940.99|936.99|21
1618839610000|2021-04-19 13:40:10|941.04|937.04|940.63|936.63|941.16|937.16|940.49|936.49|20
1618839620000|2021-04-19 13:40:20|940.78|936.78|941.75|937.75|941.8|937.8|940.73|936.73|24
1618839630000|2021-04-19 13:40:30|941.77|937.77|942.14|938.14|942.14|938.14|941.57|937.57|23
1618839640000|2021-04-19 13:40:40|942.37|938.37|944.76|940.76|944.84|940.84|942.37|938.37|29
1618839650000|2021-04-19 13:40:50|944.75|940.75|944.61|940.61|945.07|941.07|943.93|939.93|27
1618839660000|2021-04-19 13:41:00|944.62|940.62|945.25|941.25|945.25|941.25|944.06|940.06|33
1618839670000|2021-04-19 13:41:10|945.27|941.27|945.7|941.7|945.92|941.92|945.12|941.12|34
1618839680000|2021-04-19 13:41:20|945.08|941.08|945.86|941.86|946.56|942.56|945.08|941.08|38
1618839690000|2021-04-19 13:41:30|945.75|941.75|945.44|941.44|945.79|941.79|945.2|941.2|34
1618839700000|2021-04-19 13:41:40|945.45|941.45|944.95|940.95|946.04|942.04|944.95|940.95|36
1618839710000|2021-04-19 13:41:50|944.96|940.96|944.18|940.18|945.15|941.15|944.18|940.18|38
1618839720000|2021-04-19 13:42:00|944.17|940.17|945.72|941.72|945.72|941.72|944.14|940.14|38
1618839730000|2021-04-19 13:42:10|945.81|941.81|945.05|941.05|945.9|941.9|945.05|941.05|37
1618839740000|2021-04-19 13:42:20|944.96|940.96|944.07|940.07|944.96|940.96|944.07|940.07|35
1618839750000|2021-04-19 13:42:30|944.08|940.08|943.42|939.42|944.16|940.16|943.01|939.01|32
1618839760000|2021-04-19 13:42:40|943.44|939.44|942.26|938.26|943.44|939.44|942.11|938.11|29
1618839770000|2021-04-19 13:42:50|941.58|937.58|942.05|938.05|942.05|938.05|941.46|937.46|32
1618839780000|2021-04-19 13:43:00|942.24|938.24|944.45|940.45|944.48|940.48|942.24|938.24|34
1618839790000|2021-04-19 13:43:10|944.54|940.54|944.83|940.83|945.08|941.08|943.73|939.73|32
1618839800000|2021-04-19 13:43:20|945.09|941.09|944.93|940.93|945.24|941.24|944.85|940.85|25
1618839810000|2021-04-19 13:43:30|945.18|941.18|945.45|941.45|946.01|942.01|943.98|939.98|35
1618839820000|2021-04-19 13:43:40|945.33|941.33|945.18|941.18|945.39|941.39|944.04|940.04|32
1618839830000|2021-04-19 13:43:50|945.16|941.16|945.15|941.15|945.17|941.17|944.75|940.75|23
1618839840000|2021-04-19 13:44:00|945.14|941.14|944.83|940.83|945.15|941.15|944.45|940.45|32
1618839850000|2021-04-19 13:44:10|944.86|940.86|943.88|939.88|944.86|940.86|943.76|939.76|30
1618839860000|2021-04-19 13:44:20|943.83|939.83|944.59|940.59|944.6|940.6|943.23|939.23|34
1618839870000|2021-04-19 13:44:30|944.49|940.49|944.6|940.6|944.76|940.76|944.33|940.33|22
1618839880000|2021-04-19 13:44:40|944.58|940.58|944.03|940.03|944.59|940.59|944.03|940.03|28
1618839890000|2021-04-19 13:44:50|944.05|940.05|944.46|940.46|944.57|940.57|944.02|940.02|31
1618839900000|2021-04-19 13:45:00|944.4|940.4|944.08|940.08|944.44|940.44|943.49|939.49|37
1618839910000|2021-04-19 13:45:10|944.11|940.11|942.12|938.12|944.11|940.11|942.12|938.12|38
1618839920000|2021-04-19 13:45:20|942.13|938.13|941.22|937.22|942.13|938.13|941.15|937.15|33
1618839930000|2021-04-19 13:45:30|941.23|937.23|941.68|937.68|941.9|937.9|940.91|936.91|37
1618839940000|2021-04-19 13:45:40|941.61|937.61|940.72|936.72|942.16|938.16|940.72|936.72|38
1618839950000|2021-04-19 13:45:50|940.7|936.7|940.57|936.57|940.98|936.98|940.49|936.49|37
1618839960000|2021-04-19 13:46:00|940.59|936.59|940.62|936.62|940.62|936.62|940.2|936.2|37
1618839970000|2021-04-19 13:46:10|940.76|936.76|940.14|936.14|940.76|936.76|940.14|936.14|32
1618839980000|2021-04-19 13:46:20|940.11|936.11|938.66|934.66|940.11|936.11|938.66|934.66|36
1618839990000|2021-04-19 13:46:30|938.65|934.65|938.74|934.74|938.94|934.94|938.23|934.23|34
1618840000000|2021-04-19 13:46:40|938.8|934.8|939.82|935.82|939.98|935.98|938.8|934.8|38
1618840010000|2021-04-19 13:46:50|939.93|935.93|939.05|935.05|940.38|936.38|939.03|935.03|35
1618840020000|2021-04-19 13:47:00|939.17|935.17|939.92|935.92|939.92|935.92|938.82|934.82|32
1618840030000|2021-04-19 13:47:10|939.91|935.91|938.78|934.78|939.91|935.91|938.78|934.78|33
1618840040000|2021-04-19 13:47:20|938.92|934.92|938.31|934.31|938.94|934.94|938.2|934.2|27
1618840050000|2021-04-19 13:47:30|938.23|934.23|938.25|934.25|938.32|934.32|937.92|933.92|28
1618840060000|2021-04-19 13:47:40|938.33|934.33|937.26|933.26|938.33|934.33|937.1|933.1|35
1618840070000|2021-04-19 13:47:50|937.36|933.36|935.5|931.5|937.36|933.36|935.49|931.49|35
1618840080000|2021-04-19 13:48:00|935.41|931.41|935.62|931.62|935.85|931.85|935.2|931.2|30
1618840090000|2021-04-19 13:48:10|935.83|931.83|936.79|932.79|936.96|932.96|935.83|931.83|37
1618840100000|2021-04-19 13:48:20|936.67|932.67|935.93|931.93|936.85|932.85|935.93|931.93|33
1618840110000|2021-04-19 13:48:30|935.95|931.95|936.11|932.11|936.42|932.42|935.91|931.91|28
1618840120000|2021-04-19 13:48:40|935.98|931.98|936.7|932.7|936.7|932.7|935.94|931.94|32
1618840130000|2021-04-19 13:48:50|936.66|932.66|936.02|932.02|937.47|933.47|935.89|931.89|33
1618840140000|2021-04-19 13:49:00|935.98|931.98|935.22|931.22|935.98|931.98|934.88|930.88|32
1618840150000|2021-04-19 13:49:10|935.05|931.05|933.14|929.14|935.06|931.06|933.14|929.14|33
1618840160000|2021-04-19 13:49:20|933.18|929.18|933.16|929.16|933.97|929.97|933.12|929.12|34
1618840170000|2021-04-19 13:49:30|933.11|929.11|933.47|929.47|933.91|929.91|932.86|928.86|32
1618840180000|2021-04-19 13:49:40|933.66|929.66|933.15|929.15|934.23|930.23|933.09|929.09|35
1618840190000|2021-04-19 13:49:50|933.1|929.1|933.9|929.9|933.95|929.95|932.75|928.75|34
1618840200000|2021-04-19 13:50:00|933.79|929.79|934.51|930.51|934.77|930.77|933.43|929.43|35
1618840210000|2021-04-19 13:50:10|934.5|930.5|934.39|930.39|934.75|930.75|934.03|930.03|32
1618840220000|2021-04-19 13:50:20|934.41|930.41|935.14|931.14|935.19|931.19|934.27|930.27|36
1618840230000|2021-04-19 13:50:30|935.16|931.16|933.66|929.66|935.16|931.16|933.65|929.65|34
1618840240000|2021-04-19 13:50:40|933.59|929.59|932.66|928.66|933.63|929.63|932.55|928.55|36
1618840250000|2021-04-19 13:50:50|932.6|928.6|931.63|927.63|932.79|928.79|931.54|927.54|32
1618840260000|2021-04-19 13:51:00|931.61|927.61|930.89|926.89|931.61|927.61|930.44|926.44|31
1618840270000|2021-04-19 13:51:10|930.86|926.86|930.31|926.31|930.92|926.92|930.1|926.1|35
1618840280000|2021-04-19 13:51:20|930.18|926.18|929.95|925.95|930.43|926.43|929.86|925.86|34
1618840290000|2021-04-19 13:51:30|929.96|925.96|930.64|926.64|930.64|926.64|929.92|925.92|30
1618840300000|2021-04-19 13:51:40|930.63|926.63|930.56|926.56|930.63|926.63|930.13|926.13|31
1618840310000|2021-04-19 13:51:50|930.57|926.57|931.34|927.34|931.45|927.45|930.55|926.55|27
1618840320000|2021-04-19 13:52:00|931.33|927.33|931.3|927.3|932.63|928.63|931.05|927.05|34
1618840330000|2021-04-19 13:52:10|931.31|927.31|934.99|930.99|934.99|930.99|931.31|927.31|22
1618840340000|2021-04-19 13:52:20|934.97|930.97|934.51|930.51|934.97|930.97|933.98|929.98|32
1618840350000|2021-04-19 13:52:30|934.31|930.31|932.89|928.89|934.31|930.31|932.79|928.79|34
1618840360000|2021-04-19 13:52:40|932.74|928.74|931.77|927.77|933.17|929.17|931.77|927.77|36
1618840370000|2021-04-19 13:52:50|931.76|927.76|931.7|927.7|932.06|928.06|931.35|927.35|37
1618840380000|2021-04-19 13:53:00|931.72|927.72|932.76|928.76|933.34|929.34|931.72|927.72|38
1618840390000|2021-04-19 13:53:10|932.83|928.83|933.88|929.88|933.89|929.89|932.73|928.73|30
1618840400000|2021-04-19 13:53:20|933.97|929.97|934.42|930.42|934.79|930.79|933.42|929.42|26
1618840410000|2021-04-19 13:53:30|934.44|930.44|934.29|930.29|934.76|930.76|933.83|929.83|34
1618840420000|2021-04-19 13:53:40|934.42|930.42|934.91|930.91|935.11|931.11|934.42|930.42|34
1618840430000|2021-04-19 13:53:50|934.84|930.84|934.49|930.49|935.1|931.1|934.49|930.49|27
1618840440000|2021-04-19 13:54:00|934.45|930.45|934.99|930.99|934.99|930.99|933.91|929.91|38
1618840450000|2021-04-19 13:54:10|934.96|930.96|935.71|931.71|935.71|931.71|934.96|930.96|23
1618840460000|2021-04-19 13:54:20|935.68|931.68|936.39|932.39|936.79|932.79|935.68|931.68|25
1618840470000|2021-04-19 13:54:30|936.52|932.52|937.25|933.25|938.28|934.28|936.47|932.47|32
1618840480000|2021-04-19 13:54:40|937.27|933.27|940.66|936.66|940.99|936.99|937.27|933.27|29
1618840490000|2021-04-19 13:54:50|940.75|936.75|939.77|935.77|940.75|936.75|939.5|935.5|36
1618840500000|2021-04-19 13:55:00|939.84|935.84|939.84|935.84|939.98|935.98|939.72|935.72|29
1618840510000|2021-04-19 13:55:10|939.8|935.8|939.79|935.79|939.93|935.93|939.43|935.43|31
1618840520000|2021-04-19 13:55:20|939.81|935.81|940.58|936.58|940.76|936.76|939.81|935.81|35
1618840530000|2021-04-19 13:55:30|940.67|936.67|941.12|937.12|941.48|937.48|940.49|936.49|38
1618840540000|2021-04-19 13:55:40|941.11|937.11|941.52|937.52|941.54|937.54|940.72|936.72|39
1618840550000|2021-04-19 13:55:50|941.55|937.55|941.39|937.39|942.19|938.19|941.06|937.06|35
1618840560000|2021-04-19 13:56:00|941.28|937.28|940.85|936.85|941.32|937.32|940.72|936.72|31
1618840570000|2021-04-19 13:56:10|940.88|936.88|940.1|936.1|940.88|936.88|940.08|936.08|27
1618840580000|2021-04-19 13:56:20|940.14|936.14|941.17|937.17|941.17|937.17|940.08|936.08|24
1618840590000|2021-04-19 13:56:30|941.19|937.19|941.85|937.85|941.85|937.85|940.88|936.88|33
1618840600000|2021-04-19 13:56:40|941.89|937.89|942.05|938.05|942.92|938.92|941.89|937.89|30
1618840610000|2021-04-19 13:56:50|942.07|938.07|941.23|937.23|942.09|938.09|941.04|937.04|34
1618840620000|2021-04-19 13:57:00|941.18|937.18|942.74|938.74|942.8|938.8|941.18|937.18|29
1618840630000|2021-04-19 13:57:10|942.99|938.99|943.71|939.71|943.73|939.73|942.98|938.98|29
1618840640000|2021-04-19 13:57:20|943.77|939.77|942.63|938.63|943.77|939.77|942.59|938.59|34
1618840650000|2021-04-19 13:57:30|942.64|938.64|942.88|938.88|942.91|938.91|941.64|937.64|27
1618840660000|2021-04-19 13:57:40|942.77|938.77|943.06|939.06|943.41|939.41|942.51|938.51|28
1618840670000|2021-04-19 13:57:50|943.19|939.19|942.02|938.02|943.36|939.36|941.91|937.91|30
1618840680000|2021-04-19 13:58:00|942.09|938.09|943.26|939.26|943.31|939.31|942.09|938.09|30
1618840690000|2021-04-19 13:58:10|943.27|939.27|943.3|939.3|943.51|939.51|942.53|938.53|32
1618840700000|2021-04-19 13:58:20|943.18|939.18|943.03|939.03|943.55|939.55|942.9|938.9|17
1618840710000|2021-04-19 13:58:30|943.11|939.11|943.15|939.15|943.19|939.19|943.03|939.03|24
1618840720000|2021-04-19 13:58:40|943.17|939.17|943.54|939.54|943.59|939.59|942.81|938.81|28
1618840730000|2021-04-19 13:58:50|943.55|939.55|943.55|939.55|943.6|939.6|943.54|939.54|15
1618840740000|2021-04-19 13:59:00|943.6|939.6|943.22|939.22|944.39|940.39|943.22|939.22|31
1618840750000|2021-04-19 13:59:10|943.81|939.81|943.43|939.43|943.99|939.99|942.94|938.94|37
1618840760000|2021-04-19 13:59:20|943.44|939.44|942.85|938.85|943.49|939.49|942.47|938.47|35
1618840770000|2021-04-19 13:59:30|942.92|938.92|943.64|939.64|943.94|939.94|942.92|938.92|28
1618840780000|2021-04-19 13:59:40|943.66|939.66|944.07|940.07|944.07|940.07|943.59|939.59|35
1618840790000|2021-04-19 13:59:50|944.15|940.15|943.45|939.45|944.15|940.15|942.72|938.72|34
1618840800000|2021-04-19 14:00:00|943.46|939.46|941.92|937.92|943.46|939.46|941.92|937.92|34
1618840810000|2021-04-19 14:00:10|941.51|937.51|941.89|937.89|942.29|938.29|941.39|937.39|28
1618840820000|2021-04-19 14:00:20|941.91|937.91|940.57|936.57|941.91|937.91|940.57|936.57|26
1618840830000|2021-04-19 14:00:30|940.56|936.56|939.95|935.95|940.56|936.56|939.95|935.95|23
1618840840000|2021-04-19 14:00:40|939.97|935.97|939.77|935.77|940.29|936.29|939.77|935.77|25
1618840850000|2021-04-19 14:00:50|939.76|935.76|938.73|934.73|939.78|935.78|938.67|934.67|32
1618840860000|2021-04-19 14:01:00|938.74|934.74|939.09|935.09|939.24|935.24|938.31|934.31|31
1618840870000|2021-04-19 14:01:10|938.89|934.89|938.49|934.49|939.14|935.14|938.06|934.06|28
1618840880000|2021-04-19 14:01:20|938.65|934.65|937.2|933.2|938.89|934.89|937.12|933.12|34
1618840890000|2021-04-19 14:01:30|937.25|933.25|935.92|931.92|937.27|933.27|935.37|931.37|35
1618840900000|2021-04-19 14:01:40|935.88|931.88|935.15|931.15|935.91|931.91|935.15|931.15|29
1618840910000|2021-04-19 14:01:50|934.91|930.91|935.05|931.05|935.23|931.23|934.91|930.91|31
1618840920000|2021-04-19 14:02:00|934.97|930.97|935.24|931.24|935.24|931.24|933.98|929.98|33
1618840930000|2021-04-19 14:02:10|935.25|931.25|934.64|930.64|935.25|931.25|934.56|930.56|36
1618840940000|2021-04-19 14:02:20|934.6|930.6|933.94|929.94|934.66|930.66|933.91|929.91|30
1618840950000|2021-04-19 14:02:30|933.93|929.93|933.34|929.34|933.96|929.96|933.34|929.34|35
1618840960000|2021-04-19 14:02:40|933.39|929.39|933.4|929.4|933.85|929.85|933.39|929.39|30
1618840970000|2021-04-19 14:02:50|933.43|929.43|933.58|929.58|934.03|930.03|933.42|929.42|32
1618840980000|2021-04-19 14:03:00|933.59|929.59|934.09|930.09|934.13|930.13|933.59|929.59|33
1618840990000|2021-04-19 14:03:10|934.14|930.14|934.55|930.55|934.67|930.67|934.14|930.14|33
1618841000000|2021-04-19 14:03:20|934.41|930.41|933.41|929.41|934.41|930.41|933.41|929.41|31
1618841010000|2021-04-19 14:03:30|933.2|929.2|933.21|929.21|933.55|929.55|932.93|928.93|34
1618841020000|2021-04-19 14:03:40|933.24|929.24|932.29|928.29|933.33|929.33|932.02|928.02|32
1618841030000|2021-04-19 14:03:50|932.31|928.31|931.36|927.36|932.45|928.45|931.36|927.36|34
1618841040000|2021-04-19 14:04:00|931.46|927.46|931.05|927.05|931.61|927.61|930.97|926.97|28
1618841050000|2021-04-19 14:04:10|931.08|927.08|930.04|926.04|931.08|927.08|929.79|925.79|31
1618841060000|2021-04-19 14:04:20|930.16|926.16|930.07|926.07|930.37|926.37|929.59|925.59|37
1618841070000|2021-04-19 14:04:30|930.02|926.02|929.35|925.35|930.02|926.02|928.64|924.64|36
1618841080000|2021-04-19 14:04:40|929.4|925.4|929.2|925.2|929.81|925.81|928.78|924.78|34
1618841090000|2021-04-19 14:04:50|929.13|925.13|928.58|924.58|929.13|925.13|928.42|924.42|32
1618841100000|2021-04-19 14:05:00|928.59|924.59|929.37|925.37|929.91|925.91|928.59|924.59|33
1618841110000|2021-04-19 14:05:10|929.47|925.47|929.64|925.64|929.88|925.88|929.05|925.05|40
1618841120000|2021-04-19 14:05:20|929.68|925.68|931.11|927.11|931.15|927.15|929.68|925.68|34
1618841130000|2021-04-19 14:05:30|931.05|927.05|930.43|926.43|931.36|927.36|930.43|926.43|32
1618841140000|2021-04-19 14:05:40|930.4|926.4|929.39|925.39|930.73|926.73|929.39|925.39|34
1618841150000|2021-04-19 14:05:50|929.41|925.41|930.11|926.11|930.51|926.51|929.35|925.35|33
1618841160000|2021-04-19 14:06:00|930.17|926.17|930.57|926.57|930.77|926.77|929.87|925.87|34
1618841170000|2021-04-19 14:06:10|930.64|926.64|929.87|925.87|930.65|926.65|929.47|925.47|36
1618841180000|2021-04-19 14:06:20|929.78|925.78|929.52|925.52|929.78|925.78|928.92|924.92|35
1618841190000|2021-04-19 14:06:30|929.55|925.55|929.75|925.75|929.75|925.75|928.82|924.82|36
1618841200000|2021-04-19 14:06:40|929.88|925.88|928.44|924.44|929.88|925.88|928.44|924.44|37
1618841210000|2021-04-19 14:06:50|928.12|924.12|925.62|921.62|928.12|924.12|925.62|921.62|32
1618841220000|2021-04-19 14:07:00|925.58|921.58|925.06|921.06|925.83|921.83|925.06|921.06|33
1618841230000|2021-04-19 14:07:10|925.07|921.07|926.61|922.61|926.64|922.64|925.07|921.07|30
1618841240000|2021-04-19 14:07:20|926.65|922.65|925.65|921.65|926.8|922.8|925.58|921.58|38
1618841250000|2021-04-19 14:07:30|925.61|921.61|924.94|920.94|925.61|921.61|924.75|920.75|35
1618841260000|2021-04-19 14:07:40|925.04|921.04|925.44|921.44|925.58|921.58|925.04|921.04|37
1618841270000|2021-04-19 14:07:50|925.43|921.43|926.99|922.99|926.99|922.99|925.29|921.29|32
1618841280000|2021-04-19 14:08:00|927|923|926.2|922.2|927.08|923.08|925.69|921.69|35
1618841290000|2021-04-19 14:08:10|926.22|922.22|927.7|923.7|927.81|923.81|926.22|922.22|30
1618841300000|2021-04-19 14:08:20|928.46|924.46|927.78|923.78|928.46|924.46|927.15|923.15|39
1618841310000|2021-04-19 14:08:30|927.74|923.74|928.27|924.27|928.33|924.33|927.7|923.7|27
1618841320000|2021-04-19 14:08:40|928.42|924.42|928.61|924.61|928.77|924.77|928.32|924.32|31
1618841330000|2021-04-19 14:08:50|928.58|924.58|927.62|923.62|928.69|924.69|927.62|923.62|31
1618841340000|2021-04-19 14:09:00|927.52|923.52|926.52|922.52|927.65|923.65|926.48|922.48|35
1618841350000|2021-04-19 14:09:10|926.47|922.47|926.99|922.99|927.09|923.09|926.47|922.47|34
1618841360000|2021-04-19 14:09:20|926.94|922.94|925.72|921.72|926.95|922.95|925.72|921.72|32
1618841370000|2021-04-19 14:09:30|925.63|921.63|923.95|919.95|925.63|921.63|923.95|919.95|32
1618841380000|2021-04-19 14:09:40|923.75|919.75|923.27|919.27|923.8|919.8|922.34|918.34|40
1618841390000|2021-04-19 14:09:50|923.01|919.01|921.55|917.55|923.01|919.01|921.55|917.55|35
1618841400000|2021-04-19 14:10:00|921.58|917.58|922.75|918.75|923.02|919.02|921.46|917.46|34
1618841410000|2021-04-19 14:10:10|922.65|918.65|922.8|918.8|922.97|918.97|922.62|918.62|35
1618841420000|2021-04-19 14:10:20|922.84|918.84|923.52|919.52|923.59|919.59|922.8|918.8|29
1618841430000|2021-04-19 14:10:30|923.18|919.18|923.79|919.79|923.83|919.83|922.74|918.74|33
1618841440000|2021-04-19 14:10:40|923.82|919.82|926.41|922.41|926.43|922.43|923.82|919.82|16
1618841450000|2021-04-19 14:10:50|926.31|922.31|925.25|921.25|926.47|922.47|924.36|920.36|29
1618841460000|2021-04-19 14:11:00|925.1|921.1|925.38|921.38|925.38|921.38|924.55|920.55|40
1618841470000|2021-04-19 14:11:10|925.54|921.54|925.04|921.04|925.68|921.68|924.96|920.96|37
1618841480000|2021-04-19 14:11:20|925.05|921.05|925.82|921.82|926.25|922.25|924.8|920.8|38
1618841490000|2021-04-19 14:11:30|926.05|922.05|926.1|922.1|926.32|922.32|925.89|921.89|27
1618841500000|2021-04-19 14:11:40|926.17|922.17|927.77|923.77|927.89|923.89|926.17|922.17|28
1618841510000|2021-04-19 14:11:50|927.74|923.74|928.27|924.27|928.44|924.44|927.66|923.66|27
1618841520000|2021-04-19 14:12:00|928.36|924.36|928.22|924.22|928.41|924.41|927.66|923.66|29
1618841530000|2021-04-19 14:12:10|928.02|924.02|928.49|924.49|928.49|924.49|927.66|923.66|27
1618841540000|2021-04-19 14:12:20|929.33|925.33|929.31|925.31|929.33|925.33|928.62|924.62|31
1618841550000|2021-04-19 14:12:30|929.49|925.49|929.62|925.62|930.01|926.01|929.21|925.21|35
1618841560000|2021-04-19 14:12:40|929.6|925.6|929.02|925.02|929.6|925.6|928.92|924.92|28
1618841570000|2021-04-19 14:12:50|928.98|924.98|928.03|924.03|928.98|924.98|928.03|924.03|36
1618841580000|2021-04-19 14:13:00|927.96|923.96|926.59|922.59|928.2|924.2|926.59|922.59|30
1618841590000|2021-04-19 14:13:10|926.56|922.56|925.75|921.75|926.65|922.65|925.48|921.48|35
1618841600000|2021-04-19 14:13:20|925.69|921.69|926.76|922.76|927.21|923.21|925.53|921.53|37
1618841610000|2021-04-19 14:13:30|926.77|922.77|927.67|923.67|927.67|923.67|926.59|922.59|33
1618841620000|2021-04-19 14:13:40|927.65|923.65|926.65|922.65|927.65|923.65|926.55|922.55|35
1618841630000|2021-04-19 14:13:50|926.37|922.37|926.49|922.49|926.89|922.89|925.77|921.77|34
1618841640000|2021-04-19 14:14:00|926.34|922.34|927.03|923.03|927.2|923.2|926.33|922.33|36
1618841650000|2021-04-19 14:14:10|927.02|923.02|927.49|923.49|927.5|923.5|926.75|922.75|36
1618841660000|2021-04-19 14:14:20|927.57|923.57|927.37|923.37|927.8|923.8|926.94|922.94|35
1618841670000|2021-04-19 14:14:30|927.47|923.47|927.13|923.13|927.69|923.69|927.01|923.01|21
1618841680000|2021-04-19 14:14:40|927.09|923.09|928.63|924.63|928.67|924.67|927.09|923.09|31
1618841690000|2021-04-19 14:14:50|928.75|924.75|928.89|924.89|929.01|925.01|928.5|924.5|34
1618841700000|2021-04-19 14:15:00|928.97|924.97|928.67|924.67|929.14|925.14|928.57|924.57|28
1618841710000|2021-04-19 14:15:10|928.63|924.63|926.84|922.84|928.64|924.64|926.84|922.84|31
1618841720000|2021-04-19 14:15:20|926.78|922.78|926.92|922.92|926.92|922.92|926.33|922.33|31
1618841730000|2021-04-19 14:15:30|926.91|922.91|926.8|922.8|926.91|922.91|926.43|922.43|28
1618841740000|2021-04-19 14:15:40|926.84|922.84|927.05|923.05|927.05|923.05|926.4|922.4|35
1618841750000|2021-04-19 14:15:50|927.12|923.12|927.82|923.82|928.09|924.09|927.12|923.12|37
1618841760000|2021-04-19 14:16:00|927.84|923.84|929.25|925.25|929.26|925.26|927.83|923.83|31
1618841770000|2021-04-19 14:16:10|929.26|925.26|930.61|926.61|930.61|926.61|929.26|925.26|25
1618841780000|2021-04-19 14:16:20|930.64|926.64|931.46|927.46|931.46|927.46|930.57|926.57|22
1618841790000|2021-04-19 14:16:30|931.43|927.43|931.58|927.58|931.65|927.65|931.34|927.34|21
1618841800000|2021-04-19 14:16:40|931.57|927.57|931.98|927.98|932.05|928.05|931.49|927.49|23
1618841810000|2021-04-19 14:16:50|932|928|932.47|928.47|932.47|928.47|931.67|927.67|29
1618841820000|2021-04-19 14:17:00|932.49|928.49|930.94|926.94|932.54|928.54|930.94|926.94|33
1618841830000|2021-04-19 14:17:10|930.96|926.96|930.59|926.59|931.29|927.29|930.56|926.56|32
1618841840000|2021-04-19 14:17:20|930.6|926.6|931.32|927.32|931.45|927.45|930.51|926.51|29
1618841850000|2021-04-19 14:17:30|931.4|927.4|930.08|926.08|931.4|927.4|929.72|925.72|34
1618841860000|2021-04-19 14:17:40|930.19|926.19|930.71|926.71|930.8|926.8|930.16|926.16|27
1618841870000|2021-04-19 14:17:50|930.8|926.8|930.67|926.67|930.8|926.8|930.53|926.53|30
1618841880000|2021-04-19 14:18:00|930.66|926.66|929.82|925.82|930.74|926.74|929.66|925.66|35
1618841890000|2021-04-19 14:18:10|929.81|925.81|928.47|924.47|929.82|925.82|928.43|924.43|34
1618841900000|2021-04-19 14:18:20|928.48|924.48|927.75|923.75|928.62|924.62|927.71|923.71|33
1618841910000|2021-04-19 14:18:30|927.76|923.76|927.03|923.03|927.76|923.76|927.03|923.03|27
1618841920000|2021-04-19 14:18:40|927.02|923.02|927.21|923.21|927.21|923.21|926.87|922.87|19
1618841930000|2021-04-19 14:18:50|927.23|923.23|928.75|924.75|928.9|924.9|927.23|923.23|33
1618841940000|2021-04-19 14:19:00|928.68|924.68|929.24|925.24|929.24|925.24|928.61|924.61|34
1618841950000|2021-04-19 14:19:10|929.07|925.07|929.7|925.7|929.95|925.95|929.06|925.06|27
1618841960000|2021-04-19 14:19:20|929.9|925.9|929.62|925.62|929.9|925.9|928.76|924.76|30
1618841970000|2021-04-19 14:19:30|929.57|925.57|930.34|926.34|930.55|926.55|928.89|924.89|27
1618841980000|2021-04-19 14:19:40|930.36|926.36|929.26|925.26|930.36|926.36|929.19|925.19|30
1618841990000|2021-04-19 14:19:50|929.31|925.31|929.5|925.5|929.5|925.5|929.12|925.12|29
1618842000000|2021-04-19 14:20:00|929.6|925.6|925.5|921.5|929.6|925.6|925.44|921.44|36
1618842010000|2021-04-19 14:20:10|925.52|921.52|924.38|920.38|925.86|921.86|924.21|920.21|36
1618842020000|2021-04-19 14:20:20|924.36|920.36|924.87|920.87|925.21|921.21|923.36|919.36|36
1618842030000|2021-04-19 14:20:30|925.11|921.11|924.21|920.21|925.71|921.71|924.21|920.21|38
1618842040000|2021-04-19 14:20:40|924.31|920.31|922.37|918.37|924.75|920.75|922.11|918.11|36
1618842050000|2021-04-19 14:20:50|921.62|917.62|919.33|915.33|921.8|917.8|919.09|915.09|35
1618842060000|2021-04-19 14:21:00|919.45|915.45|920.42|916.42|921.65|917.65|919.45|915.45|38
1618842070000|2021-04-19 14:21:10|920.28|916.28|917.63|913.63|920.28|916.28|917.26|913.26|30
1618842080000|2021-04-19 14:21:20|917.79|913.79|914.68|910.68|918.33|914.33|914.5|910.5|37
1618842090000|2021-04-19 14:21:30|914.45|910.45|915.1|911.1|915.24|911.24|913.47|909.47|37
1618842100000|2021-04-19 14:21:40|915.18|911.18|915.14|911.14|916.94|912.94|914.98|910.98|35
1618842110000|2021-04-19 14:21:50|915.15|911.15|915.44|911.44|915.97|911.97|915.15|911.15|37
1618842120000|2021-04-19 14:22:00|915.43|911.43|915.4|911.4|916.02|912.02|914.67|910.67|39
1618842130000|2021-04-19 14:22:10|915.45|911.45|916.56|912.56|916.58|912.58|915.45|911.45|35
1618842140000|2021-04-19 14:22:20|916.57|912.57|917.36|913.36|917.68|913.68|916.57|912.57|33
1618842150000|2021-04-19 14:22:30|917.35|913.35|917.51|913.51|917.89|913.89|916.99|912.99|39
1618842160000|2021-04-19 14:22:40|917.53|913.53|917.8|913.8|918.09|914.09|917.17|913.17|36
1618842170000|2021-04-19 14:22:50|917.91|913.91|916.15|912.15|917.91|913.91|916.12|912.12|35
1618842180000|2021-04-19 14:23:00|916.14|912.14|915.91|911.91|916.27|912.27|915.58|911.58|32
1618842190000|2021-04-19 14:23:10|915.85|911.85|915.89|911.89|916.21|912.21|915.19|911.19|34
1618842200000|2021-04-19 14:23:20|915.38|911.38|915.84|911.84|916.44|912.44|915.02|911.02|36
1618842210000|2021-04-19 14:23:30|915.89|911.89|914.64|910.64|916.11|912.11|914.25|910.25|37
1618842220000|2021-04-19 14:23:40|914.66|910.66|914.76|910.76|914.97|910.97|914.4|910.4|37
1618842230000|2021-04-19 14:23:50|914.66|910.66|913.54|909.54|915.14|911.14|913.54|909.54|38
1618842240000|2021-04-19 14:24:00|913.46|909.46|913.35|909.35|913.88|909.88|912.89|908.89|30
1618842250000|2021-04-19 14:24:10|913.43|909.43|912.66|908.66|913.5|909.5|912.66|908.66|37
1618842260000|2021-04-19 14:24:20|912.69|908.69|912.24|908.24|912.69|908.69|912.16|908.16|31
1618842270000|2021-04-19 14:24:30|912.22|908.22|912.37|908.37|912.92|908.92|912.14|908.14|33
1618842280000|2021-04-19 14:24:40|912.36|908.36|912|908|912.36|908.36|911.39|907.39|33
1618842290000|2021-04-19 14:24:50|912.05|908.05|911.68|907.68|912.33|908.33|911.58|907.58|36
1618842300000|2021-04-19 14:25:00|911.71|907.71|912.71|908.71|912.75|908.75|911.56|907.56|34
1618842310000|2021-04-19 14:25:10|912.96|908.96|913.93|909.93|914.22|910.22|912.96|908.96|33
1618842320000|2021-04-19 14:25:20|913.82|909.82|914.1|910.1|914.56|910.56|913.68|909.68|35
1618842330000|2021-04-19 14:25:30|914.55|910.55|914.79|910.79|915.09|911.09|913.97|909.97|33
1618842340000|2021-04-19 14:25:40|915.06|911.06|914.75|910.75|915.58|911.58|914.75|910.75|35
1618842350000|2021-04-19 14:25:50|914.71|910.71|914.66|910.66|915.15|911.15|914.35|910.35|36
1618842360000|2021-04-19 14:26:00|914.73|910.73|915.68|911.68|915.72|911.72|914.55|910.55|37
1618842370000|2021-04-19 14:26:10|915.58|911.58|915.8|911.8|915.98|911.98|915.57|911.57|27
1618842380000|2021-04-19 14:26:20|915.88|911.88|915.01|911.01|915.88|911.88|914.87|910.87|31
1618842390000|2021-04-19 14:26:30|915|911|913.16|909.16|915.16|911.16|913.16|909.16|38
1618842400000|2021-04-19 14:26:40|913.04|909.04|913.3|909.3|913.45|909.45|912.57|908.57|35
1618842410000|2021-04-19 14:26:50|913.31|909.31|912.79|908.79|913.73|909.73|912.54|908.54|35
1618842420000|2021-04-19 14:27:00|912.9|908.9|911.7|907.7|913.51|909.51|911.69|907.69|33
1618842430000|2021-04-19 14:27:10|911.69|907.69|910.36|906.36|911.72|907.72|910.36|906.36|33
1618842440000|2021-04-19 14:27:20|910.22|906.22|909.39|905.39|910.28|906.28|909.39|905.39|30
1618842450000|2021-04-19 14:27:30|909.38|905.38|908.04|904.04|909.42|905.42|907.95|903.95|32
1618842460000|2021-04-19 14:27:40|908.08|904.08|906.28|902.28|908.08|904.08|906.19|902.19|38
1618842470000|2021-04-19 14:27:50|906.42|902.42|904.14|900.14|906.7|902.7|903.43|899.43|36
1618842480000|2021-04-19 14:28:00|904.06|900.06|903.56|899.56|904.37|900.37|903.45|899.45|34
1618842490000|2021-04-19 14:28:10|903.57|899.57|905.36|901.36|905.37|901.37|903.57|899.57|33
1618842500000|2021-04-19 14:28:20|905.41|901.41|904.76|900.76|906.54|902.54|904.76|900.76|35
1618842510000|2021-04-19 14:28:30|904.59|900.59|904.94|900.94|905.66|901.66|904.31|900.31|30
1618842520000|2021-04-19 14:28:40|904.93|900.93|904.69|900.69|906.13|902.13|904.19|900.19|39
1618842530000|2021-04-19 14:28:50|904.4|900.4|904.89|900.89|906.35|902.35|903.64|899.64|35
1618842540000|2021-04-19 14:29:00|904.08|900.08|905.16|901.16|905.84|901.84|904.08|900.08|35
1618842550000|2021-04-19 14:29:10|905.29|901.29|904.68|900.68|906.25|902.25|904.68|900.68|33
1618842560000|2021-04-19 14:29:20|905.04|901.04|905.64|901.64|905.64|901.64|904.17|900.17|31
1618842570000|2021-04-19 14:29:30|905.27|901.27|904.64|900.64|905.27|901.27|904.27|900.27|28
1618842580000|2021-04-19 14:29:40|904.77|900.77|901.97|897.97|904.89|900.89|901.97|897.97|29
1618842590000|2021-04-19 14:29:50|901.96|897.96|899.43|895.43|902.43|898.43|899.33|895.33|33
1618842600000|2021-04-19 14:30:00|899.37|895.37|900.48|896.48|901.41|897.41|899.21|895.21|27
1618842610000|2021-04-19 14:30:10|900.59|896.59|902.19|898.19|902.19|898.19|900.58|896.58|33
1618842620000|2021-04-19 14:30:20|902.2|898.2|903.13|899.13|903.18|899.18|902.2|898.2|20
1618842630000|2021-04-19 14:30:30|903.36|899.36|905.47|901.47|905.51|901.51|902.82|898.82|34
1618842640000|2021-04-19 14:30:40|905.48|901.48|905.51|901.51|905.72|901.72|904.75|900.75|30
1618842650000|2021-04-19 14:30:50|905.67|901.67|905.71|901.71|905.93|901.93|904.96|900.96|35
1618842660000|2021-04-19 14:31:00|905.64|901.64|907.51|903.51|907.73|903.73|905.55|901.55|30
1618842670000|2021-04-19 14:31:10|907.35|903.35|908.53|904.53|908.59|904.59|907.35|903.35|24
1618842680000|2021-04-19 14:31:20|908.59|904.59|910.37|906.37|910.69|906.69|908.59|904.59|24
1618842690000|2021-04-19 14:31:30|910.42|906.42|910.75|906.75|911.37|907.37|910.42|906.42|29
1618842700000|2021-04-19 14:31:40|910.79|906.79|911.48|907.48|911.48|907.48|910.79|906.79|19
1618842710000|2021-04-19 14:31:50|911.5|907.5|910.13|906.13|911.53|907.53|909.62|905.62|29
1618842720000|2021-04-19 14:32:00|910.23|906.23|908.53|904.53|910.54|906.54|908.53|904.53|32
1618842730000|2021-04-19 14:32:10|908.36|904.36|907.9|903.9|908.69|904.69|907.85|903.85|27
1618842740000|2021-04-19 14:32:20|907.85|903.85|908.42|904.42|909.28|905.28|907.34|903.34|29
1618842750000|2021-04-19 14:32:30|908.43|904.43|909.24|905.24|909.66|905.66|908.43|904.43|37
1618842760000|2021-04-19 14:32:40|909.23|905.23|910.2|906.2|910.31|906.31|909.15|905.15|36
1618842770000|2021-04-19 14:32:50|910.21|906.21|908.93|904.93|910.21|906.21|908.65|904.65|37
1618842780000|2021-04-19 14:33:00|909.75|905.75|908.21|904.21|909.88|905.88|908.21|904.21|37
1618842790000|2021-04-19 14:33:10|908.19|904.19|907.49|903.49|908.19|904.19|907.03|903.03|34
1618842800000|2021-04-19 14:33:20|907.51|903.51|906.2|902.2|907.62|903.62|906.15|902.15|32
1618842810000|2021-04-19 14:33:30|905.93|901.93|903.39|899.39|905.94|901.94|903.39|899.39|28
1618842820000|2021-04-19 14:33:40|903.37|899.37|901.69|897.69|904.21|900.21|901.69|897.69|37
1618842830000|2021-04-19 14:33:50|901.47|897.47|900.02|896.02|901.5|897.5|899.85|895.85|36
1618842840000|2021-04-19 14:34:00|900.21|896.21|901.17|897.17|901.17|897.17|900.21|896.21|35
1618842850000|2021-04-19 14:34:10|901.93|897.93|901.05|897.05|902.69|898.69|901.05|897.05|28
1618842860000|2021-04-19 14:34:20|901.66|897.66|901.74|897.74|902.13|898.13|900.97|896.97|25
1618842870000|2021-04-19 14:34:30|901.76|897.76|901.43|897.43|902.26|898.26|901.24|897.24|37
1618842880000|2021-04-19 14:34:40|901.28|897.28|901.67|897.67|901.7|897.7|900.6|896.6|26
1618842890000|2021-04-19 14:34:50|901.71|897.71|901.2|897.2|901.98|897.98|901.2|897.2|30
1618842900000|2021-04-19 14:35:00|901.03|897.03|899.13|895.13|901.03|897.03|899.13|895.13|34
1618842910000|2021-04-19 14:35:10|899|895|898.98|894.98|899|895|897.86|893.86|20
1618842920000|2021-04-19 14:35:20|898.51|894.51|900.44|896.44|900.68|896.68|898.13|894.13|37
1618842930000|2021-04-19 14:35:30|900.52|896.52|900.44|896.44|900.52|896.52|899.91|895.91|26
1618842940000|2021-04-19 14:35:40|900.52|896.52|901.9|897.9|901.9|897.9|900.52|896.52|20
1618842950000|2021-04-19 14:35:50|902.48|898.48|904.01|900.01|904.01|900.01|902.48|898.48|20
1618842960000|2021-04-19 14:36:00|903.98|899.98|906.56|902.56|906.64|902.64|903.62|899.62|23
1618842970000|2021-04-19 14:36:10|907.26|903.26|906.11|902.11|907.28|903.28|905.98|901.98|28
1618842980000|2021-04-19 14:36:20|906.08|902.08|904.76|900.76|906.17|902.17|904.58|900.58|29
1618842990000|2021-04-19 14:36:30|904.43|900.43|904.8|900.8|905.84|901.84|904.39|900.39|36
1618843000000|2021-04-19 14:36:40|904.86|900.86|904.39|900.39|905.07|901.07|904.24|900.24|32
1618843010000|2021-04-19 14:36:50|904.41|900.41|905.72|901.72|905.72|901.72|904.41|900.41|27
1618843020000|2021-04-19 14:37:00|905.66|901.66|905.98|901.98|906.85|902.85|905.45|901.45|36
1618843030000|2021-04-19 14:37:10|906|902|904.13|900.13|906|902|904.13|900.13|32
1618843040000|2021-04-19 14:37:20|904.06|900.06|903.18|899.18|904.38|900.38|902.68|898.68|38
1618843050000|2021-04-19 14:37:30|903.47|899.47|901.57|897.57|903.47|899.47|901.57|897.57|30
1618843060000|2021-04-19 14:37:40|901.52|897.52|900.94|896.94|901.57|897.57|900.79|896.79|31
1618843070000|2021-04-19 14:37:50|900.93|896.93|901.03|897.03|901.27|897.27|900.65|896.65|27
1618843080000|2021-04-19 14:38:00|900.48|896.48|900.52|896.52|901.1|897.1|900.27|896.27|19
1618843090000|2021-04-19 14:38:10|900.6|896.6|899.49|895.49|901.1|897.1|899.47|895.47|23
1618843100000|2021-04-19 14:38:20|899.57|895.57|898.91|894.91|899.57|895.57|898.57|894.57|30
1618843110000|2021-04-19 14:38:30|899.02|895.02|898.65|894.65|899.44|895.44|898.27|894.27|31
1618843120000|2021-04-19 14:38:40|898.57|894.57|897.48|893.48|898.68|894.68|897.48|893.48|28
1618843130000|2021-04-19 14:38:50|897.49|893.49|897.64|893.64|898.65|894.65|897.49|893.49|27
1618843140000|2021-04-19 14:39:00|897.62|893.62|895.89|891.89|898.32|894.32|895.89|891.89|30
1618843150000|2021-04-19 14:39:10|896.21|892.21|897.08|893.08|898.31|894.31|895.64|891.64|18
1618843160000|2021-04-19 14:39:20|896.91|892.91|896.22|892.22|898.12|894.12|896.12|892.12|25
1618843170000|2021-04-19 14:39:30|896.05|892.05|892.55|888.55|896.14|892.14|892.55|888.55|24
1618843180000|2021-04-19 14:39:40|892.61|888.61|892.52|888.52|892.82|888.82|892.44|888.44|26
1618843190000|2021-04-19 14:39:50|892.51|888.51|891.12|887.12|892.51|888.51|890.96|886.96|22
1618843200000|2021-04-19 14:40:00|891.04|887.04|889.59|885.59|891.04|887.04|888.91|884.91|23
1618843210000|2021-04-19 14:40:10|889.63|885.63|890.77|886.77|890.77|886.77|889.63|885.63|32
1618843220000|2021-04-19 14:40:20|890.8|886.8|890.68|886.68|890.87|886.87|890.21|886.21|31
1618843230000|2021-04-19 14:40:30|890.9|886.9|891.48|887.48|891.74|887.74|890.57|886.57|26
1618843240000|2021-04-19 14:40:40|891.49|887.49|891.46|887.46|892.92|888.92|891.38|887.38|34
1618843250000|2021-04-19 14:40:50|891.4|887.4|892.02|888.02|892.9|888.9|891.23|887.23|34
1618843260000|2021-04-19 14:41:00|891.96|887.96|893.25|889.25|893.5|889.5|891.96|887.96|19
1618843270000|2021-04-19 14:41:10|893.26|889.26|893.68|889.68|894.01|890.01|893.26|889.26|13
1618843280000|2021-04-19 14:41:20|893.53|889.53|893.73|889.73|893.73|889.73|893.53|889.53|2
1618843290000|2021-04-19 14:41:30|896.8|892.8|897.23|893.23|897.74|893.74|896.79|892.79|23
1618843300000|2021-04-19 14:41:40|897|893|899.27|895.27|899.82|895.82|897|893|24
1618843310000|2021-04-19 14:41:50|899.18|895.18|898.96|894.96|899.18|895.18|898.13|894.13|25
1618843320000|2021-04-19 14:42:00|898.83|894.83|899.02|895.02|899.61|895.61|898.83|894.83|28
1618843330000|2021-04-19 14:42:10|898.94|894.94|898.23|894.23|899.55|895.55|898.23|894.23|33
1618843340000|2021-04-19 14:42:20|897.76|893.76|896.36|892.36|898.42|894.42|896.36|892.36|34
1618843350000|2021-04-19 14:42:30|895.72|891.72|893.55|889.55|895.8|891.8|893.55|889.55|35
1618843360000|2021-04-19 14:42:40|893.47|889.47|890.07|886.07|893.47|889.47|890.07|886.07|24
1618843370000|2021-04-19 14:42:50|889.96|885.96|890.02|886.02|890.51|886.51|888.76|884.76|31
1618843380000|2021-04-19 14:43:00|890.25|886.25|888.42|884.42|890.41|886.41|888.42|884.42|33
1618843390000|2021-04-19 14:43:10|888.43|884.43|889.49|885.49|889.64|885.64|887.9|883.9|33
1618843400000|2021-04-19 14:43:20|889.03|885.03|889.1|885.1|889.33|885.33|888.09|884.09|36
1618843410000|2021-04-19 14:43:30|889.11|885.11|890.95|886.95|890.95|886.95|889.04|885.04|28
1618843420000|2021-04-19 14:43:40|890.96|886.96|890.52|886.52|891.03|887.03|890.09|886.09|23
1618843430000|2021-04-19 14:43:50|890.48|886.48|891.32|887.32|891.58|887.58|889.74|885.74|28
1618843440000|2021-04-19 14:44:00|891.18|887.18|891.83|887.83|892.31|888.31|891.06|887.06|37
1618843450000|2021-04-19 14:44:10|891.9|887.9|890.67|886.67|892.05|888.05|890.67|886.67|25
1618843460000|2021-04-19 14:44:20|890.51|886.51|890.38|886.38|890.88|886.88|889.46|885.46|35
1618843470000|2021-04-19 14:44:30|890|886|891.73|887.73|891.73|887.73|890|886|33
1618843480000|2021-04-19 14:44:40|891.95|887.95|892.24|888.24|892.47|888.47|890.8|886.8|21
1618843490000|2021-04-19 14:44:50|892.72|888.72|893.83|889.83|894.07|890.07|892.03|888.03|31
1618843500000|2021-04-19 14:45:00|894.19|890.19|894.2|890.2|894.95|890.95|893.77|889.77|33
1618843510000|2021-04-19 14:45:10|894.25|890.25|895.13|891.13|895.17|891.17|893.62|889.62|34
1618843520000|2021-04-19 14:45:20|895.05|891.05|896.16|892.16|896.17|892.17|894.92|890.92|27
1618843530000|2021-04-19 14:45:30|896.11|892.11|896.74|892.74|896.74|892.74|896.02|892.02|31
1618843540000|2021-04-19 14:45:40|896.4|892.4|896.05|892.05|896.67|892.67|895.79|891.79|31
1618843550000|2021-04-19 14:45:50|895.93|891.93|896.34|892.34|896.45|892.45|895.43|891.43|34
1618843560000|2021-04-19 14:46:00|896.33|892.33|895.6|891.6|896.7|892.7|895.28|891.28|37
1618843570000|2021-04-19 14:46:10|895.62|891.62|893.95|889.95|895.62|891.62|893.95|889.95|25
1618843580000|2021-04-19 14:46:20|893.91|889.91|893.22|889.22|894.04|890.04|893.2|889.2|29
1618843590000|2021-04-19 14:46:30|893.21|889.21|893.21|889.21|893.54|889.54|892.67|888.67|21
1618843600000|2021-04-19 14:46:40|889.1|885.1|888.95|884.95|890.85|886.85|888.23|884.23|28
1618843610000|2021-04-19 14:46:50|887.78|883.78|885.57|881.57|887.78|883.78|885.57|881.57|31
1618843620000|2021-04-19 14:47:00|885.53|881.53|887.24|883.24|887.69|883.69|884.98|880.98|34
1618843630000|2021-04-19 14:47:10|887.14|883.14|885.66|881.66|887.39|883.39|885.66|881.66|37
1618843640000|2021-04-19 14:47:20|885.58|881.58|884.76|880.76|885.59|881.59|884.71|880.71|26
1618843650000|2021-04-19 14:47:30|884.77|880.77|885.66|881.66|886.37|882.37|884.71|880.71|30
1618843660000|2021-04-19 14:47:40|885.67|881.67|885.55|881.55|886.28|882.28|885.54|881.54|25
1618843670000|2021-04-19 14:47:50|885.59|881.59|883.12|879.12|885.59|881.59|883.12|879.12|32
1618843680000|2021-04-19 14:48:00|883|879|882.11|878.11|883|879|882.03|878.03|26
1618843690000|2021-04-19 14:48:10|882.17|878.17|884.51|880.51|884.63|880.63|882.13|878.13|33
1618843700000|2021-04-19 14:48:20|884.43|880.43|886.48|882.48|886.87|882.87|883.97|879.97|16
1618843710000|2021-04-19 14:48:30|886.56|882.56|885.97|881.97|887.19|883.19|884.54|880.54|31
1618843720000|2021-04-19 14:48:40|885.87|881.87|886.56|882.56|886.72|882.72|885.62|881.62|30
1618843730000|2021-04-19 14:48:50|886.75|882.75|887.06|883.06|887.23|883.23|886.75|882.75|15
1618843740000|2021-04-19 14:49:00|887.08|883.08|889.44|885.44|889.44|885.44|887|883|9
1618843750000|2021-04-19 14:49:10|889.71|885.71|890.11|886.11|890.11|886.11|889.46|885.46|21
1618843760000|2021-04-19 14:49:20|890.42|886.42|890.58|886.58|890.78|886.78|889.66|885.66|19
1618843770000|2021-04-19 14:49:30|890.6|886.6|889.66|885.66|891.29|887.29|889.61|885.61|23
1618843780000|2021-04-19 14:49:40|889.86|885.86|891.56|887.56|891.56|887.56|889.62|885.62|32
1618843790000|2021-04-19 14:49:50|891.21|887.21|893.54|889.54|893.63|889.63|891.21|887.21|15
1618843800000|2021-04-19 14:50:00|893.62|889.62|893.71|889.71|893.88|889.88|893.52|889.52|20
1618843810000|2021-04-19 14:50:10|893.74|889.74|893.52|889.52|894.53|890.53|893.52|889.52|14
1618843820000|2021-04-19 14:50:20|894.19|890.19|898.37|894.37|898.37|894.37|893.52|889.52|20
1618843830000|2021-04-19 14:50:30|896.45|892.45|898.71|894.71|899.54|895.54|896.45|892.45|28
1618843840000|2021-04-19 14:50:40|899.02|895.02|900.61|896.61|901|897|899.02|895.02|20
1618843850000|2021-04-19 14:50:50|900.54|896.54|900.91|896.91|901.02|897.02|898.56|894.56|12
1618843860000|2021-04-19 14:51:00|901.03|897.03|902.41|898.41|902.97|898.97|901.02|897.02|30
1618843870000|2021-04-19 14:51:10|902.35|898.35|902.8|898.8|903.1|899.1|902.09|898.09|26
1618843880000|2021-04-19 14:51:20|902.87|898.87|903.35|899.35|903.46|899.46|901.74|897.74|35
1618843890000|2021-04-19 14:51:30|903.66|899.66|905.13|901.13|905.13|901.13|903.54|899.54|30
1618843900000|2021-04-19 14:51:40|905.03|901.03|905.28|901.28|905.52|901.52|905.03|901.03|23
1618843910000|2021-04-19 14:51:50|905.32|901.32|905.18|901.18|905.61|901.61|904.86|900.86|37
1618843920000|2021-04-19 14:52:00|905.29|901.29|905.57|901.57|905.6|901.6|905.18|901.18|17
1618843930000|2021-04-19 14:52:10|905.11|901.11|905.65|901.65|905.81|901.81|905.1|901.1|24
1618843940000|2021-04-19 14:52:20|905.57|901.57|904.91|900.91|907.13|903.13|904.89|900.89|35
1618843950000|2021-04-19 14:52:30|904.92|900.92|904.88|900.88|904.96|900.96|904.78|900.78|19
1618843960000|2021-04-19 14:52:40|904.87|900.87|904.29|900.29|904.87|900.87|904.05|900.05|29
1618843970000|2021-04-19 14:52:50|904.28|900.28|903.26|899.26|904.29|900.29|903.25|899.25|28
1618843980000|2021-04-19 14:53:00|903.25|899.25|903.72|899.72|903.98|899.98|903.02|899.02|30
1618843990000|2021-04-19 14:53:10|904.04|900.04|905.24|901.24|905.47|901.47|903.95|899.95|39
1618844000000|2021-04-19 14:53:20|905.23|901.23|906.33|902.33|906.6|902.6|903.68|899.68|29
1618844010000|2021-04-19 14:53:30|906.27|902.27|904.67|900.67|906.28|902.28|904.52|900.52|37
1618844020000|2021-04-19 14:53:40|904.66|900.66|905.9|901.9|906.21|902.21|904.66|900.66|36
1618844030000|2021-04-19 14:53:50|905.87|901.87|904.36|900.36|906|902|904.36|900.36|35
1618844040000|2021-04-19 14:54:00|904.93|900.93|902.01|898.01|904.93|900.93|902.01|898.01|37
1618844050000|2021-04-19 14:54:10|901.82|897.82|900.24|896.24|902.13|898.13|900.24|896.24|35
1618844060000|2021-04-19 14:54:20|900.21|896.21|899.92|895.92|900.21|896.21|899.4|895.4|33
1618844070000|2021-04-19 14:54:30|899.95|895.95|900.31|896.31|900.41|896.41|899.71|895.71|30
1618844080000|2021-04-19 14:54:40|900.32|896.32|902.06|898.06|902.06|898.06|900.13|896.13|38
1618844090000|2021-04-19 14:54:50|901.53|897.53|902.11|898.11|902.42|898.42|900.76|896.76|36
1618844100000|2021-04-19 14:55:00|901.78|897.78|901.6|897.6|901.97|897.97|901.14|897.14|38
1618844110000|2021-04-19 14:55:10|901.73|897.73|903.73|899.73|903.84|899.84|901.73|897.73|36
1618844120000|2021-04-19 14:55:20|903.71|899.71|903.59|899.59|904.68|900.68|903.35|899.35|33
1618844130000|2021-04-19 14:55:30|903.55|899.55|903.55|899.55|903.71|899.71|902.97|898.97|36
1618844140000|2021-04-19 14:55:40|903.74|899.74|903.54|899.54|903.86|899.86|903.53|899.53|30
1618844150000|2021-04-19 14:55:50|903.36|899.36|901.71|897.71|903.78|899.78|901.7|897.7|37
1618844160000|2021-04-19 14:56:00|902.24|898.24|903.07|899.07|903.12|899.12|902.16|898.16|30
1618844170000|2021-04-19 14:56:10|903.09|899.09|901.97|897.97|903.62|899.62|901.97|897.97|37
1618844180000|2021-04-19 14:56:20|901.96|897.96|903.28|899.28|903.6|899.6|901.96|897.96|36
1618844190000|2021-04-19 14:56:30|903.22|899.22|903.37|899.37|903.85|899.85|903.17|899.17|38
1618844200000|2021-04-19 14:56:40|903.26|899.26|904.76|900.76|905.1|901.1|903.26|899.26|34
1618844210000|2021-04-19 14:56:50|904.66|900.66|905.2|901.2|905.44|901.44|904.61|900.61|37
1618844220000|2021-04-19 14:57:00|904.97|900.97|905.75|901.75|905.9|901.9|904.97|900.97|30
1618844230000|2021-04-19 14:57:10|906|902|905.55|901.55|906.79|902.79|905.53|901.53|37
1618844240000|2021-04-19 14:57:20|905.85|901.85|905.53|901.53|906|902|905.39|901.39|36
1618844250000|2021-04-19 14:57:30|905.58|901.58|906.07|902.07|906.18|902.18|904.88|900.88|37
1618844260000|2021-04-19 14:57:40|906.08|902.08|905.86|901.86|906.53|902.53|905.54|901.54|38
1618844270000|2021-04-19 14:57:50|905.97|901.97|905.85|901.85|906.15|902.15|905.39|901.39|35
1618844280000|2021-04-19 14:58:00|906.03|902.03|905.27|901.27|906.12|902.12|905.07|901.07|38
1618844290000|2021-04-19 14:58:10|905.34|901.34|905.64|901.64|905.75|901.75|905.34|901.34|35
1618844300000|2021-04-19 14:58:20|905.52|901.52|904.94|900.94|905.73|901.73|904.94|900.94|37
1618844310000|2021-04-19 14:58:30|904.95|900.95|903.79|899.79|904.95|900.95|903.72|899.72|35
1618844320000|2021-04-19 14:58:40|903.81|899.81|902.56|898.56|903.81|899.81|902.53|898.53|36
1618844330000|2021-04-19 14:58:50|902.58|898.58|904.48|900.48|904.48|900.48|902.28|898.28|37
1618844340000|2021-04-19 14:59:00|904.7|900.7|905.06|901.06|905.12|901.12|904.42|900.42|35
1618844350000|2021-04-19 14:59:10|904.66|900.66|905.54|901.54|905.69|901.69|904.62|900.62|33
1618844360000|2021-04-19 14:59:20|905.91|901.91|904.63|900.63|905.91|901.91|904.62|900.62|35
1618844370000|2021-04-19 14:59:30|904.7|900.7|903.54|899.54|905.66|901.66|903.54|899.54|37
1618844380000|2021-04-19 14:59:40|903.5|899.5|903.75|899.75|904.21|900.21|903.31|899.31|27
1618844390000|2021-04-19 14:59:50|903.78|899.78|903.59|899.59|903.86|899.86|902.95|898.95|34
1618844400000|2021-04-19 15:00:00|903.58|899.58|901.42|897.42|903.58|899.58|901.38|897.38|37
1618844410000|2021-04-19 15:00:10|901.25|897.25|898.89|894.89|901.43|897.43|898.83|894.83|38
1618844420000|2021-04-19 15:00:20|898.75|894.75|897.58|893.58|898.87|894.87|897.5|893.5|32
1618844430000|2021-04-19 15:00:30|897.53|893.53|897.24|893.24|897.86|893.86|897.1|893.1|33
1618844440000|2021-04-19 15:00:40|897.17|893.17|897.04|893.04|897.54|893.54|896.9|892.9|37
1618844450000|2021-04-19 15:00:50|897.03|893.03|896.22|892.22|897.14|893.14|896.11|892.11|36
1618844460000|2021-04-19 15:01:00|896.23|892.23|896.37|892.37|896.76|892.76|895.94|891.94|32
1618844470000|2021-04-19 15:01:10|896.25|892.25|897.31|893.31|897.46|893.46|896.25|892.25|36
1618844480000|2021-04-19 15:01:20|897.25|893.25|896.3|892.3|897.25|893.25|895.99|891.99|38
1618844490000|2021-04-19 15:01:30|896.32|892.32|895.26|891.26|897.15|893.15|895.16|891.16|40
1618844500000|2021-04-19 15:01:40|894.18|890.18|894.16|890.16|895.85|891.85|894.08|890.08|36
1618844510000|2021-04-19 15:01:50|894.15|890.15|890.66|886.66|894.18|890.18|890.25|886.25|35
1618844520000|2021-04-19 15:02:00|890.48|886.48|893.08|889.08|893.08|889.08|890.36|886.36|36
1618844530000|2021-04-19 15:02:10|893.19|889.19|894.55|890.55|894.77|890.77|893.15|889.15|32
1618844540000|2021-04-19 15:02:20|893.99|889.99|892.56|888.56|894.86|890.86|892.56|888.56|37
1618844550000|2021-04-19 15:02:30|892.5|888.5|893.26|889.26|893.64|889.64|892.42|888.42|37
1618844560000|2021-04-19 15:02:40|892.88|888.88|889.99|885.99|893.02|889.02|889.99|885.99|38
1618844570000|2021-04-19 15:02:50|889.76|885.76|888.93|884.93|889.92|885.92|888.86|884.86|35
1618844580000|2021-04-19 15:03:00|889.34|885.34|887.58|883.58|889.34|885.34|887.58|883.58|32
1618844590000|2021-04-19 15:03:10|887.55|883.55|886.86|882.86|889.05|885.05|886.23|882.23|34
1618844600000|2021-04-19 15:03:20|886.88|882.88|885.41|881.41|889.05|885.05|885.41|881.41|26
1618844610000|2021-04-19 15:03:30|886.29|882.29|887.61|883.61|889.25|885.25|884.93|880.93|32
1618844620000|2021-04-19 15:03:40|889.03|885.03|889.05|885.05|889.05|885.05|887.6|883.6|23
1618844630000|2021-04-19 15:03:50|887.73|883.73|885.2|881.2|887.75|883.75|884.77|880.77|37
1618844640000|2021-04-19 15:04:00|885.26|881.26|884.13|880.13|885.26|881.26|883.37|879.37|36
1618844650000|2021-04-19 15:04:10|884.18|880.18|881.81|877.81|884.41|880.41|881.81|877.81|35
1618844660000|2021-04-19 15:04:20|883.43|879.43|882.79|878.79|883.83|879.83|881.51|877.51|38
1618844670000|2021-04-19 15:04:30|882.66|878.66|882.8|878.8|882.92|878.92|882.27|878.27|35
1618844680000|2021-04-19 15:04:40|882.82|878.82|879.97|875.97|882.82|878.82|879.97|875.97|39
1618844690000|2021-04-19 15:04:50|879.93|875.93|877.1|873.1|879.93|875.93|876.83|872.83|32
1618844700000|2021-04-19 15:05:00|877.34|873.34|878.71|874.71|879.21|875.21|877.1|873.1|36
1618844710000|2021-04-19 15:05:10|878.7|874.7|878.94|874.94|879.08|875.08|878.7|874.7|25
1618844720000|2021-04-19 15:05:20|878.95|874.95|879.27|875.27|880.05|876.05|878.79|874.79|25
1618844730000|2021-04-19 15:05:30|880.01|876.01|882.55|878.55|882.55|878.55|879.89|875.89|27
1618844740000|2021-04-19 15:05:40|882.57|878.57|881.86|877.86|882.97|878.97|881.62|877.62|33
1618844750000|2021-04-19 15:05:50|882.17|878.17|883.47|879.47|883.47|879.47|881.07|877.07|34
1618844760000|2021-04-19 15:06:00|883.46|879.46|884.4|880.4|884.4|880.4|883.46|879.46|18
1618844770000|2021-04-19 15:06:10|884.76|880.76|887.25|883.25|887.37|883.37|884.72|880.72|27
1618844780000|2021-04-19 15:06:20|887.29|883.29|889.2|885.2|889.35|885.35|887.29|883.29|16
1618844790000|2021-04-19 15:06:30|889.21|885.21|888.73|884.73|889.4|885.4|888.73|884.73|6
1618844800000|2021-04-19 15:06:40|889.06|885.06|889.09|885.09|889.47|885.47|888.73|884.73|16
1618844810000|2021-04-19 15:06:50|888.95|884.95|890.98|886.98|891.04|887.04|888.95|884.95|29
1618844820000|2021-04-19 15:07:00|891.01|887.01|892.1|888.1|892.16|888.16|890.1|886.1|35
1618844830000|2021-04-19 15:07:10|892.22|888.22|889.15|885.15|892.22|888.22|888.92|884.92|35
1618844840000|2021-04-19 15:07:20|889.22|885.22|889.43|885.43|890.02|886.02|889.12|885.12|35
1618844850000|2021-04-19 15:07:30|889.49|885.49|889.99|885.99|891.14|887.14|889.33|885.33|32
1618844860000|2021-04-19 15:07:40|889.01|885.01|889.56|885.56|889.56|885.56|888.02|884.02|36
1618844870000|2021-04-19 15:07:50|889.63|885.63|887.02|883.02|889.7|885.7|887.02|883.02|35
1618844880000|2021-04-19 15:08:00|886.97|882.97|888.84|884.84|889.56|885.56|886.66|882.66|31
1618844890000|2021-04-19 15:08:10|888.96|884.96|888.6|884.6|889.28|885.28|888.28|884.28|24
1618844900000|2021-04-19 15:08:20|888.54|884.54|883.76|879.76|888.54|884.54|883.76|879.76|38
1618844910000|2021-04-19 15:08:30|883.63|879.63|882.68|878.68|883.63|879.63|882.53|878.53|38
1618844920000|2021-04-19 15:08:40|882.7|878.7|883.07|879.07|883.81|879.81|882.7|878.7|31
1618844930000|2021-04-19 15:08:50|882.99|878.99|885.89|881.89|886.08|882.08|882.99|878.99|37
1618844940000|2021-04-19 15:09:00|886.17|882.17|882.95|878.95|886.17|882.17|882.92|878.92|37
1618844950000|2021-04-19 15:09:10|883.05|879.05|882.95|878.95|883.12|879.12|882.62|878.62|29
1618844960000|2021-04-19 15:09:20|882.92|878.92|885.57|881.57|885.7|881.7|882.92|878.92|32
1618844970000|2021-04-19 15:09:30|885.58|881.58|886.58|882.58|887.25|883.25|885.58|881.58|25
1618844980000|2021-04-19 15:09:40|886.63|882.63|889.46|885.46|889.46|885.46|886.63|882.63|31
1618844990000|2021-04-19 15:09:50|889.38|885.38|890.83|886.83|891.97|887.97|889.38|885.38|25
1618845000000|2021-04-19 15:10:00|890.75|886.75|891.29|887.29|891.3|887.3|890.07|886.07|30
1618845010000|2021-04-19 15:10:10|892.09|888.09|894.17|890.17|894.55|890.55|892.09|888.09|27
1618845020000|2021-04-19 15:10:20|894.19|890.19|893.98|889.98|894.5|890.5|891.36|887.36|36
1618845030000|2021-04-19 15:10:30|894.17|890.17|895.59|891.59|895.66|891.66|894.17|890.17|30
1618845040000|2021-04-19 15:10:40|895.68|891.68|895.78|891.78|896.28|892.28|895.19|891.19|28
1618845050000|2021-04-19 15:10:50|896.12|892.12|893.96|889.96|896.12|892.12|893.96|889.96|36
1618845060000|2021-04-19 15:11:00|894.23|890.23|893.42|889.42|894.4|890.4|892.84|888.84|34
1618845070000|2021-04-19 15:11:10|893.19|889.19|893.76|889.76|894.74|890.74|893.07|889.07|32
1618845080000|2021-04-19 15:11:20|893.96|889.96|894.15|890.15|894.44|890.44|893.76|889.76|24
1618845090000|2021-04-19 15:11:30|894.16|890.16|893.41|889.41|895.23|891.23|892.96|888.96|38
1618845100000|2021-04-19 15:11:40|893.47|889.47|893.99|889.99|894.05|890.05|893.33|889.33|18
1618845110000|2021-04-19 15:11:50|894|890|893.31|889.31|894.06|890.06|893.22|889.22|24
1618845120000|2021-04-19 15:12:00|893.29|889.29|893.26|889.26|893.34|889.34|892.38|888.38|31
1618845130000|2021-04-19 15:12:10|893.22|889.22|894.39|890.39|894.39|890.39|893.22|889.22|34
1618845140000|2021-04-19 15:12:20|894.37|890.37|893.02|889.02|894.37|890.37|892.31|888.31|29
1618845150000|2021-04-19 15:12:30|893.01|889.01|892.31|888.31|893.02|889.02|891.68|887.68|35
1618845160000|2021-04-19 15:12:40|892.5|888.5|893.27|889.27|893.79|889.79|892.37|888.37|28
1618845170000|2021-04-19 15:12:50|893.53|889.53|893.73|889.73|894.28|890.28|893.49|889.49|21
1618845180000|2021-04-19 15:13:00|893.85|889.85|894.56|890.56|894.76|890.76|893.85|889.85|20
1618845190000|2021-04-19 15:13:10|894.37|890.37|895.39|891.39|895.51|891.51|894.37|890.37|16
1618845200000|2021-04-19 15:13:20|895.36|891.36|895.44|891.44|895.78|891.78|895.29|891.29|21
1618845210000|2021-04-19 15:13:30|895.43|891.43|896.74|892.74|896.85|892.85|895.43|891.43|26
1618845220000|2021-04-19 15:13:40|896.48|892.48|898.59|894.59|898.59|894.59|896.48|892.48|28
1618845230000|2021-04-19 15:13:50|898.64|894.64|898.6|894.6|899.07|895.07|897.71|893.71|28
1618845240000|2021-04-19 15:14:00|898.89|894.89|898.46|894.46|898.89|894.89|898.13|894.13|23
1618845250000|2021-04-19 15:14:10|898.47|894.47|899.66|895.66|899.66|895.66|897.84|893.84|24
1618845260000|2021-04-19 15:14:20|900.08|896.08|902.5|898.5|902.5|898.5|899.16|895.16|31
1618845270000|2021-04-19 15:14:30|902.7|898.7|902.02|898.02|903.45|899.45|901.75|897.75|25
1618845280000|2021-04-19 15:14:40|902.04|898.04|902.93|898.93|903.84|899.84|902.02|898.02|24
1618845290000|2021-04-19 15:14:50|902.77|898.77|904.6|900.6|904.6|900.6|902.77|898.77|29
1618845300000|2021-04-19 15:15:00|904.81|900.81|905.78|901.78|905.78|901.78|903.94|899.94|29
1618845310000|2021-04-19 15:15:10|905.65|901.65|905.92|901.92|906.79|902.79|905.65|901.65|30
1618845320000|2021-04-19 15:15:20|905.86|901.86|905.5|901.5|905.86|901.86|905.35|901.35|28
1618845330000|2021-04-19 15:15:30|905.61|901.61|905.19|901.19|906.46|902.46|905.19|901.19|30
1618845340000|2021-04-19 15:15:40|905.28|901.28|904.93|900.93|906.31|902.31|904.93|900.93|31
1618845350000|2021-04-19 15:15:50|904.87|900.87|903.92|899.92|904.87|900.87|902.92|898.92|29
1618845360000|2021-04-19 15:16:00|903.8|899.8|901.58|897.58|903.8|899.8|901.35|897.35|36
1618845370000|2021-04-19 15:16:10|901.27|897.27|901|897|902.25|898.25|900.89|896.89|30
1618845380000|2021-04-19 15:16:20|900.95|896.95|899.79|895.79|901.16|897.16|899.79|895.79|37
1618845390000|2021-04-19 15:16:30|899.9|895.9|900.33|896.33|900.33|896.33|898.59|894.59|36
1618845400000|2021-04-19 15:16:40|899.36|895.36|899.15|895.15|899.87|895.87|898.3|894.3|40
1618845410000|2021-04-19 15:16:50|898.94|894.94|900.56|896.56|901.23|897.23|898.94|894.94|33
1618845420000|2021-04-19 15:17:00|900.48|896.48|901.25|897.25|901.61|897.61|900.42|896.42|27
1618845430000|2021-04-19 15:17:10|901.09|897.09|902.76|898.76|903.86|899.86|901.09|897.09|34
1618845440000|2021-04-19 15:17:20|903.46|899.46|905.78|901.78|905.83|901.83|902.66|898.66|28
1618845450000|2021-04-19 15:17:30|905.83|901.83|908.51|904.51|908.51|904.51|904.56|900.56|31
1618845460000|2021-04-19 15:17:40|908.96|904.96|908.66|904.66|909.27|905.27|907.62|903.62|25
1618845470000|2021-04-19 15:17:50|908.67|904.67|909.75|905.75|909.75|905.75|907.62|903.62|20
1618845480000|2021-04-19 15:18:00|909.59|905.59|910.02|906.02|910.37|906.37|907.62|903.62|31
1618845490000|2021-04-19 15:18:10|909.75|905.75|909.94|905.94|910.1|906.1|909.36|905.36|38
1618845500000|2021-04-19 15:18:20|910.12|906.12|910.47|906.47|912.1|908.1|910.12|906.12|38
1618845510000|2021-04-19 15:18:30|910.52|906.52|909.14|905.14|910.54|906.54|908.85|904.85|35
1618845520000|2021-04-19 15:18:40|909.22|905.22|906.59|902.59|909.22|905.22|906.52|902.52|32
1618845530000|2021-04-19 15:18:50|906.78|902.78|909.34|905.34|909.41|905.41|906.78|902.78|36
1618845540000|2021-04-19 15:19:00|909.23|905.23|907.09|903.09|909.25|905.25|906.9|902.9|34
1618845550000|2021-04-19 15:19:10|907.12|903.12|904.69|900.69|907.12|903.12|904.69|900.69|37
1618845560000|2021-04-19 15:19:20|904.64|900.64|906.5|902.5|906.76|902.76|904.22|900.22|34
1618845570000|2021-04-19 15:19:30|906.53|902.53|905.36|901.36|906.62|902.62|905.32|901.32|31
1618845580000|2021-04-19 15:19:40|905.96|901.96|905.8|901.8|905.96|901.96|904.58|900.58|30
1618845590000|2021-04-19 15:19:50|905.69|901.69|905.65|901.65|906.17|902.17|904.97|900.97|32
1618845600000|2021-04-19 15:20:00|905.7|901.7|903.46|899.46|905.8|901.8|903.46|899.46|29
1618845610000|2021-04-19 15:20:10|903.69|899.69|904.66|900.66|905.31|901.31|903.48|899.48|26
1618845620000|2021-04-19 15:20:20|905.26|901.26|905.76|901.76|905.94|901.94|904.56|900.56|22
1618845630000|2021-04-19 15:20:30|904.56|900.56|904.83|900.83|905.64|901.64|904.41|900.41|30
1618845640000|2021-04-19 15:20:40|904.84|900.84|903.58|899.58|904.89|900.89|903.58|899.58|32
1618845650000|2021-04-19 15:20:50|903.5|899.5|904.42|900.42|904.85|900.85|903.1|899.1|28
1618845660000|2021-04-19 15:21:00|904.38|900.38|905.27|901.27|905.27|901.27|903.47|899.47|35
1618845670000|2021-04-19 15:21:10|904.89|900.89|903.59|899.59|904.89|900.89|903.48|899.48|31
1618845680000|2021-04-19 15:21:20|903.6|899.6|903.27|899.27|903.91|899.91|903.08|899.08|31
1618845690000|2021-04-19 15:21:30|903.37|899.37|903.37|899.37|903.97|899.97|903.11|899.11|31
1618845700000|2021-04-19 15:21:40|903.1|899.1|900.24|896.24|903.7|899.7|900.24|896.24|32
1618845710000|2021-04-19 15:21:50|899.83|895.83|899.61|895.61|899.83|895.83|899.59|895.59|18
1618845720000|2021-04-19 15:22:00|899.58|895.58|900.2|896.2|901.21|897.21|899.18|895.18|30
1618845730000|2021-04-19 15:22:10|899.85|895.85|899.32|895.32|900.88|896.88|899.32|895.32|28
1618845740000|2021-04-19 15:22:20|899.24|895.24|900.66|896.66|900.67|896.67|899.2|895.2|28
1618845750000|2021-04-19 15:22:30|900.64|896.64|899.77|895.77|900.79|896.79|899.7|895.7|37
1618845760000|2021-04-19 15:22:40|899.75|895.75|899.47|895.47|900.17|896.17|899.07|895.07|34
1618845770000|2021-04-19 15:22:50|899.01|895.01|898.26|894.26|899.47|895.47|898.2|894.2|33
1618845780000|2021-04-19 15:23:00|897.88|893.88|897.27|893.27|898.16|894.16|897.27|893.27|35
1618845790000|2021-04-19 15:23:10|897.31|893.31|897.4|893.4|897.54|893.54|897.13|893.13|33
1618845800000|2021-04-19 15:23:20|897.44|893.44|898.29|894.29|898.77|894.77|897.21|893.21|35
1618845810000|2021-04-19 15:23:30|898.28|894.28|897.69|893.69|898.28|894.28|896.83|892.83|32
1618845820000|2021-04-19 15:23:40|898.1|894.1|897.94|893.94|898.1|894.1|897.03|893.03|35
1618845830000|2021-04-19 15:23:50|897.91|893.91|899.67|895.67|899.67|895.67|897.45|893.45|31
1618845840000|2021-04-19 15:24:00|899.97|895.97|900.96|896.96|900.96|896.96|899.17|895.17|23
1618845850000|2021-04-19 15:24:10|900.88|896.88|902.11|898.11|902.58|898.58|900.67|896.67|23
1618845860000|2021-04-19 15:24:20|901.87|897.87|905.4|901.4|905.4|901.4|901.87|897.87|14
1618845870000|2021-04-19 15:24:30|905.66|901.66|906.19|902.19|907.78|903.78|905.66|901.66|23
1618845880000|2021-04-19 15:24:40|906.2|902.2|906.97|902.97|907.39|903.39|906.2|902.2|31
1618845890000|2021-04-19 15:24:50|906.83|902.83|907.56|903.56|907.86|903.86|906.74|902.74|30
1618845900000|2021-04-19 15:25:00|907.45|903.45|906.85|902.85|908.26|904.26|906.85|902.85|15
1618845910000|2021-04-19 15:25:10|907.45|903.45|909|905|910.1|906.1|907.45|903.45|30
1618845920000|2021-04-19 15:25:20|908.99|904.99|908.56|904.56|909.47|905.47|908.42|904.42|30
1618845930000|2021-04-19 15:25:30|908.3|904.3|907.76|903.76|908.56|904.56|907.42|903.42|36
1618845940000|2021-04-19 15:25:40|907.92|903.92|908.11|904.11|908.66|904.66|907.14|903.14|38
1618845950000|2021-04-19 15:25:50|908.07|904.07|905.7|901.7|908.65|904.65|905.28|901.28|37
1618845960000|2021-04-19 15:26:00|905.64|901.64|905.13|901.13|906.62|902.62|905.08|901.08|32
1618845970000|2021-04-19 15:26:10|904.94|900.94|904.81|900.81|905.06|901.06|904.37|900.37|24
1618845980000|2021-04-19 15:26:20|904.75|900.75|903.93|899.93|904.75|900.75|903.56|899.56|20
1618845990000|2021-04-19 15:26:30|903.68|899.68|902.37|898.37|903.68|899.68|902.09|898.09|21
1618846000000|2021-04-19 15:26:40|902.34|898.34|903.94|899.94|903.94|899.94|902.32|898.32|23
1618846010000|2021-04-19 15:26:50|904.05|900.05|905.3|901.3|905.3|901.3|904.05|900.05|29
1618846020000|2021-04-19 15:27:00|905.25|901.25|905.94|901.94|906.63|902.63|905.03|901.03|35
1618846030000|2021-04-19 15:27:10|906.4|902.4|907|903|907.13|903.13|905.83|901.83|25
1618846040000|2021-04-19 15:27:20|907.01|903.01|908.19|904.19|908.2|904.2|907.01|903.01|21
1618846050000|2021-04-19 15:27:30|908.07|904.07|909.26|905.26|909.29|905.29|907.14|903.14|24
1618846060000|2021-04-19 15:27:40|909.29|905.29|909.64|905.64|909.71|905.71|907.14|903.14|32
1618846070000|2021-04-19 15:27:50|909.76|905.76|909.63|905.63|910.29|906.29|909.25|905.25|34
1618846080000|2021-04-19 15:28:00|909.69|905.69|909.67|905.67|909.7|905.7|908.71|904.71|38
1618846090000|2021-04-19 15:28:10|909.72|905.72|910.38|906.38|910.38|906.38|909.3|905.3|31
1618846100000|2021-04-19 15:28:20|910.25|906.25|911.18|907.18|911.52|907.52|909.39|905.39|21
1618846110000|2021-04-19 15:28:30|911.14|907.14|911.92|907.92|912.04|908.04|910.95|906.95|33
1618846120000|2021-04-19 15:28:40|912.06|908.06|911.76|907.76|912.4|908.4|911.41|907.41|30
1618846130000|2021-04-19 15:28:50|911.62|907.62|911.64|907.64|911.82|907.82|910.72|906.72|35
1618846140000|2021-04-19 15:29:00|911.65|907.65|910.22|906.22|911.65|907.65|909.95|905.95|33
1618846150000|2021-04-19 15:29:10|910.53|906.53|911.31|907.31|911.31|907.31|910.16|906.16|35
1618846160000|2021-04-19 15:29:20|911.64|907.64|909.81|905.81|911.66|907.66|909.21|905.21|34
1618846170000|2021-04-19 15:29:30|909.98|905.98|910.15|906.15|910.61|906.61|909.24|905.24|33
1618846180000|2021-04-19 15:29:40|910.38|906.38|910.74|906.74|911.24|907.24|909.84|905.84|33
1618846190000|2021-04-19 15:29:50|910.95|906.95|911.48|907.48|911.69|907.69|909.94|905.94|34
1618846200000|2021-04-19 15:30:00|911.55|907.55|910.59|906.59|911.55|907.55|910.24|906.24|33
1618846210000|2021-04-19 15:30:10|910.64|906.64|910.54|906.54|910.65|906.65|909.22|905.22|32
1618846220000|2021-04-19 15:30:20|910.82|906.82|909.83|905.83|911.44|907.44|909.64|905.64|31
1618846230000|2021-04-19 15:30:30|909.82|905.82|908.37|904.37|909.88|905.88|908.33|904.33|31
1618846240000|2021-04-19 15:30:40|908.35|904.35|908.24|904.24|908.42|904.42|907.21|903.21|33
1618846250000|2021-04-19 15:30:50|908.32|904.32|908.75|904.75|908.93|904.93|908.03|904.03|25
1618846260000|2021-04-19 15:31:00|908.66|904.66|908.28|904.28|908.76|904.76|907.54|903.54|16
1618846270000|2021-04-19 15:31:10|908.03|904.03|906.84|902.84|908.13|904.13|906.84|902.84|32
1618846280000|2021-04-19 15:31:20|906.86|902.86|907.05|903.05|907.34|903.34|905.91|901.91|31
1618846290000|2021-04-19 15:31:30|907.04|903.04|905.91|901.91|907.33|903.33|904.76|900.76|29
1618846300000|2021-04-19 15:31:40|905.57|901.57|904.04|900.04|907.41|903.41|903.04|899.04|26
1618846310000|2021-04-19 15:31:50|904.03|900.03|904.11|900.11|905.06|901.06|903.77|899.77|29
1618846320000|2021-04-19 15:32:00|903.99|899.99|902.06|898.06|903.99|899.99|902.04|898.04|37
1618846330000|2021-04-19 15:32:10|902.04|898.04|901.25|897.25|902.04|898.04|900.26|896.26|30
1618846340000|2021-04-19 15:32:20|901.24|897.24|900.93|896.93|902.02|898.02|900.41|896.41|32
1618846350000|2021-04-19 15:32:30|900.99|896.99|901.9|897.9|902.01|898.01|900.66|896.66|35
1618846360000|2021-04-19 15:32:40|901.89|897.89|900.93|896.93|902.09|898.09|900.78|896.78|30
1618846370000|2021-04-19 15:32:50|901.18|897.18|901.21|897.21|901.55|897.55|900.5|896.5|34
1618846380000|2021-04-19 15:33:00|901.26|897.26|901.69|897.69|901.94|897.94|900.24|896.24|32
1618846390000|2021-04-19 15:33:10|901.65|897.65|901.84|897.84|903.61|899.61|901.27|897.27|26
1618846400000|2021-04-19 15:33:20|902.65|898.65|901.27|897.27|902.71|898.71|901.16|897.16|18
1618846410000|2021-04-19 15:33:30|902.18|898.18|906.15|902.15|906.15|902.15|902.18|898.18|31
1618846420000|2021-04-19 15:33:40|906.07|902.07|905.39|901.39|906.15|902.15|905.01|901.01|34
1618846430000|2021-04-19 15:33:50|905.37|901.37|904.85|900.85|905.66|901.66|904.66|900.66|38
1618846440000|2021-04-19 15:34:00|904.83|900.83|904.01|900.01|904.83|900.83|903.92|899.92|29
1618846450000|2021-04-19 15:34:10|904.05|900.05|903.39|899.39|904.65|900.65|902.88|898.88|26
1618846460000|2021-04-19 15:34:20|903.37|899.37|903.57|899.57|904.65|900.65|902.51|898.51|31
1618846470000|2021-04-19 15:34:30|903.53|899.53|902.83|898.83|904.21|900.21|902.32|898.32|34
1618846480000|2021-04-19 15:34:40|902.85|898.85|904.1|900.1|904.31|900.31|902.85|898.85|37
1618846490000|2021-04-19 15:34:50|903.6|899.6|904.34|900.34|905.1|901.1|903.6|899.6|33
1618846500000|2021-04-19 15:35:00|904.3|900.3|902.7|898.7|904.32|900.32|902.69|898.69|31
1618846510000|2021-04-19 15:35:10|902.69|898.69|901.84|897.84|903.47|899.47|901.62|897.62|31
1618846520000|2021-04-19 15:35:20|901.79|897.79|898.84|894.84|901.88|897.88|898.84|894.84|34
1618846530000|2021-04-19 15:35:30|898.87|894.87|899.71|895.71|900.01|896.01|897.98|893.98|33
1618846540000|2021-04-19 15:35:40|899.86|895.86|899.56|895.56|899.86|895.86|898.78|894.78|34
1618846550000|2021-04-19 15:35:50|899.58|895.58|899.46|895.46|899.72|895.72|898.85|894.85|37
1618846560000|2021-04-19 15:36:00|899.55|895.55|899.39|895.39|899.59|895.59|898.23|894.23|39
1618846570000|2021-04-19 15:36:10|899.32|895.32|900.8|896.8|900.98|896.98|899.26|895.26|37
1618846580000|2021-04-19 15:36:20|900.84|896.84|901.69|897.69|902.47|898.47|900.54|896.54|30
1618846590000|2021-04-19 15:36:30|901.66|897.66|900.57|896.57|902.04|898.04|900.52|896.52|29
1618846600000|2021-04-19 15:36:40|900.56|896.56|899.86|895.86|900.56|896.56|899.82|895.82|29
1618846610000|2021-04-19 15:36:50|899.87|895.87|900.34|896.34|901.25|897.25|899.87|895.87|33
1618846620000|2021-04-19 15:37:00|900.26|896.26|900.07|896.07|900.52|896.52|899.99|895.99|34
1618846630000|2021-04-19 15:37:10|900.01|896.01|900.39|896.39|900.68|896.68|899.5|895.5|35
1618846640000|2021-04-19 15:37:20|900.38|896.38|899.39|895.39|900.72|896.72|899.3|895.3|28
1618846650000|2021-04-19 15:37:30|899.45|895.45|899.08|895.08|899.5|895.5|898.55|894.55|34
1618846660000|2021-04-19 15:37:40|899.05|895.05|897.3|893.3|899.05|895.05|897.3|893.3|31
1618846670000|2021-04-19 15:37:50|897.33|893.33|896.65|892.65|897.65|893.65|896.65|892.65|32
1618846680000|2021-04-19 15:38:00|896.62|892.62|896.49|892.49|897.11|893.11|896.05|892.05|23
1618846690000|2021-04-19 15:38:10|896.29|892.29|895.02|891.02|896.32|892.32|894.47|890.47|26
1618846700000|2021-04-19 15:38:20|895.15|891.15|893.75|889.75|895.17|891.17|893.53|889.53|31
1618846710000|2021-04-19 15:38:30|893.74|889.74|893.9|889.9|894.15|890.15|893.11|889.11|34
1618846720000|2021-04-19 15:38:40|893.68|889.68|894.32|890.32|894.32|890.32|893.27|889.27|27
1618846730000|2021-04-19 15:38:50|894.44|890.44|893.5|889.5|894.84|890.84|893.5|889.5|34
1618846740000|2021-04-19 15:39:00|893.45|889.45|894.4|890.4|894.49|890.49|892.94|888.94|38
1618846750000|2021-04-19 15:39:10|894.42|890.42|895.05|891.05|895.21|891.21|894.32|890.32|27
1618846760000|2021-04-19 15:39:20|895.15|891.15|896.26|892.26|896.67|892.67|895.05|891.05|27
1618846770000|2021-04-19 15:39:30|896.11|892.11|896.83|892.83|896.83|892.83|895.53|891.53|32
1618846780000|2021-04-19 15:39:40|896.94|892.94|898.19|894.19|898.64|894.64|896.43|892.43|29
1618846790000|2021-04-19 15:39:50|898.95|894.95|897.94|893.94|898.95|894.95|896.78|892.78|33
1618846800000|2021-04-19 15:40:00|898.22|894.22|898.44|894.44|899.11|895.11|897.68|893.68|25
1618846810000|2021-04-19 15:40:10|898.59|894.59|899.64|895.64|900.18|896.18|898.35|894.35|32
1618846820000|2021-04-19 15:40:20|899.77|895.77|899.18|895.18|899.77|895.77|898.94|894.94|27
1618846830000|2021-04-19 15:40:30|899.01|895.01|899.65|895.65|899.65|895.65|898.85|894.85|30
1618846840000|2021-04-19 15:40:40|899.66|895.66|898.68|894.68|899.75|895.75|898.42|894.42|28
1618846850000|2021-04-19 15:40:50|898.52|894.52|897.9|893.9|899.16|895.16|897.41|893.41|34
1618846860000|2021-04-19 15:41:00|897.96|893.96|896.15|892.15|897.96|893.96|895.85|891.85|34
1618846870000|2021-04-19 15:41:10|896.14|892.14|893.81|889.81|896.14|892.14|893.23|889.23|30
1618846880000|2021-04-19 15:41:20|894.06|890.06|892.95|888.95|894.35|890.35|892.55|888.55|32
1618846890000|2021-04-19 15:41:30|892.93|888.93|891.56|887.56|893.27|889.27|891.56|887.56|31
1618846900000|2021-04-19 15:41:40|891.57|887.57|891.14|887.14|891.57|887.57|891.14|887.14|28
1618846910000|2021-04-19 15:41:50|891.34|887.34|890.45|886.45|891.34|887.34|890.04|886.04|38
1618846920000|2021-04-19 15:42:00|890.49|886.49|891.7|887.7|891.99|887.99|890.01|886.01|30
1618846930000|2021-04-19 15:42:10|891.9|887.9|891.55|887.55|892.87|888.87|891.1|887.1|37
1618846940000|2021-04-19 15:42:20|891.61|887.61|891.95|887.95|892.1|888.1|890.76|886.76|39
1618846950000|2021-04-19 15:42:30|892.03|888.03|891.09|887.09|892.03|888.03|890.91|886.91|37
1618846960000|2021-04-19 15:42:40|891.07|887.07|890.99|886.99|891.07|887.07|889.46|885.46|32
1618846970000|2021-04-19 15:42:50|891.08|887.08|890.84|886.84|891.62|887.62|890.43|886.43|36
1618846980000|2021-04-19 15:43:00|890.6|886.6|892.39|888.39|892.39|888.39|890.35|886.35|32
1618846990000|2021-04-19 15:43:10|892.38|888.38|890.84|886.84|892.38|888.38|890.54|886.54|32
1618847000000|2021-04-19 15:43:20|890.86|886.86|891.55|887.55|891.88|887.88|890.78|886.78|35
1618847010000|2021-04-19 15:43:30|891.56|887.56|891.27|887.27|891.65|887.65|890.33|886.33|31
1618847020000|2021-04-19 15:43:40|891.26|887.26|889.37|885.37|891.26|887.26|889.26|885.26|30
1618847030000|2021-04-19 15:43:50|889.26|885.26|888.56|884.56|890.25|886.25|888.56|884.56|25
1618847040000|2021-04-19 15:44:00|888.43|884.43|888.73|884.73|890.25|886.25|887.76|883.76|28
1618847050000|2021-04-19 15:44:10|888.71|884.71|887.22|883.22|888.71|884.71|886.69|882.69|23
1618847060000|2021-04-19 15:44:20|887.37|883.37|884.85|880.85|890.38|886.38|884.85|880.85|28
1618847070000|2021-04-19 15:44:30|884.84|880.84|881.86|877.86|884.84|880.84|881.79|877.79|30
1618847080000|2021-04-19 15:44:40|881.47|877.47|882.94|878.94|889.73|879.67|880.85|876.85|36
1618847090000|2021-04-19 15:44:50|883.24|879.24|882.96|878.96|883.91|879.91|882.94|878.94|31
1618847100000|2021-04-19 15:45:00|882.92|878.92|883.71|879.71|883.72|879.72|882.34|878.34|29
1618847110000|2021-04-19 15:45:10|883.49|879.49|885.68|881.68|885.91|881.91|883.3|879.3|30
1618847120000|2021-04-19 15:45:20|885.73|881.73|885.84|881.84|886.25|882.25|885.68|881.68|14
1618847130000|2021-04-19 15:45:30|885.74|881.74|884.39|880.39|886.04|882.04|884.16|880.16|30
1618847140000|2021-04-19 15:45:40|884.4|880.4|882.74|878.74|884.4|880.4|882.74|878.74|34
1618847150000|2021-04-19 15:45:50|882.62|878.62|880.68|876.68|882.62|878.62|880.68|876.68|32
1618847160000|2021-04-19 15:46:00|880.67|876.67|878.11|874.11|880.67|876.67|878.03|874.03|34
1618847170000|2021-04-19 15:46:10|877.74|873.74|876.83|872.83|877.88|873.88|876.83|872.83|31
1618847180000|2021-04-19 15:46:20|876.95|872.95|879.89|875.89|879.89|875.89|876.83|872.83|31
1618847190000|2021-04-19 15:46:30|880.12|876.12|879.94|875.94|880.12|876.12|879.4|875.4|31
1618847200000|2021-04-19 15:46:40|879.95|875.95|878.69|874.69|880.15|876.15|878.69|874.69|31
1618847210000|2021-04-19 15:46:50|878.78|874.78|877.99|873.99|879.29|875.29|877.75|873.75|39
1618847220000|2021-04-19 15:47:00|878.18|874.18|878.57|874.57|879.37|875.37|876.61|872.61|34
1618847230000|2021-04-19 15:47:10|878.69|874.69|877.72|873.72|879.66|875.66|877.72|873.72|37
1618847240000|2021-04-19 15:47:20|877.67|873.67|878.78|874.78|878.78|874.78|877.49|873.49|39
1618847250000|2021-04-19 15:47:30|878.58|874.58|878.42|874.42|878.59|874.59|876.92|872.92|39
1618847260000|2021-04-19 15:47:40|878.38|874.38|880.04|876.04|880.45|876.45|877.96|873.96|39
1618847270000|2021-04-19 15:47:50|880.15|876.15|877.34|873.34|880.25|876.25|877.24|873.24|34
1618847280000|2021-04-19 15:48:00|877.37|873.37|880.45|876.45|880.67|876.67|877.37|873.37|33
1618847290000|2021-04-19 15:48:10|880.37|876.37|880.45|876.45|880.72|876.72|879.83|875.83|30
1618847300000|2021-04-19 15:48:20|880.51|876.51|880.29|876.29|881.06|877.06|880.25|876.25|29
1618847310000|2021-04-19 15:48:30|880.27|876.27|881.42|877.42|882.85|878.85|880.27|876.27|34
1618847320000|2021-04-19 15:48:40|881.32|877.32|883.71|879.71|884.19|880.19|881.32|877.32|29
1618847330000|2021-04-19 15:48:50|883.91|879.91|884.28|880.28|884.99|880.99|883.91|879.91|33
1618847340000|2021-04-19 15:49:00|884.64|880.64|885.73|881.73|886.18|882.18|884.51|880.51|34
1618847350000|2021-04-19 15:49:10|885.34|881.34|884.99|880.99|885.42|881.42|884.39|880.39|31
1618847360000|2021-04-19 15:49:20|884.88|880.88|884.36|880.36|885.38|881.38|884.17|880.17|30
1618847370000|2021-04-19 15:49:30|884.39|880.39|885.14|881.14|885.14|881.14|884.02|880.02|32
1618847380000|2021-04-19 15:49:40|884.51|880.51|884.51|880.51|885.93|881.93|884.51|880.51|27
1618847390000|2021-04-19 15:49:50|885.34|881.34|887.03|883.03|887.28|883.28|884.43|880.43|27
1618847400000|2021-04-19 15:50:00|886.82|882.82|885.92|881.92|887.13|883.13|885.92|881.92|27
1618847410000|2021-04-19 15:50:10|886.17|882.17|887.09|883.09|887.56|883.56|886.17|882.17|32
1618847420000|2021-04-19 15:50:20|887.11|883.11|889.88|885.88|890.04|886.04|887.11|883.11|25
1618847430000|2021-04-19 15:50:30|889.73|885.73|890.39|886.39|891.53|887.53|889.39|885.39|29
1618847440000|2021-04-19 15:50:40|890.04|886.04|891.78|887.78|892.71|888.71|889.65|885.65|25
1618847450000|2021-04-19 15:50:50|891.79|887.79|892.01|888.01|892.22|888.22|890.71|886.71|31
1618847460000|2021-04-19 15:51:00|891.98|887.98|889.28|885.28|892|888|889.28|885.28|33
1618847470000|2021-04-19 15:51:10|889.26|885.26|889.28|885.28|889.32|885.32|888.74|884.74|30
1618847480000|2021-04-19 15:51:20|889.39|885.39|890.39|886.39|890.39|886.39|889.09|885.09|28
1618847490000|2021-04-19 15:51:30|890.25|886.25|888.91|884.91|890.92|886.92|888.91|884.91|32
1618847500000|2021-04-19 15:51:40|888.83|884.83|890.63|886.63|890.63|886.63|888.81|884.81|25
1618847510000|2021-04-19 15:51:50|890.47|886.47|890.72|886.72|891.62|887.62|890.3|886.3|31
1618847520000|2021-04-19 15:52:00|890.57|886.57|890.62|886.62|892.34|888.34|890.54|886.54|31
1618847530000|2021-04-19 15:52:10|890.59|886.59|892.06|888.06|892.06|888.06|890.11|886.11|31
1618847540000|2021-04-19 15:52:20|891.42|887.42|892.89|888.89|892.89|888.89|891.17|887.17|31
1618847550000|2021-04-19 15:52:30|892.9|888.9|892.96|888.96|892.98|888.98|892.4|888.4|26
1618847560000|2021-04-19 15:52:40|893.03|889.03|893.11|889.11|893.41|889.41|892.23|888.23|30
1618847570000|2021-04-19 15:52:50|892.88|888.88|893.39|889.39|893.61|889.61|892.73|888.73|21
1618847580000|2021-04-19 15:53:00|893.31|889.31|893.61|889.61|894.11|890.11|892.64|888.64|35
1618847590000|2021-04-19 15:53:10|893.46|889.46|893.64|889.64|894.33|890.33|892.99|888.99|25
1618847600000|2021-04-19 15:53:20|893.96|889.96|896.89|892.89|896.91|892.91|893.46|889.46|23
1618847610000|2021-04-19 15:53:30|896.88|892.88|897.44|893.44|897.44|893.44|895.61|891.61|28
1618847620000|2021-04-19 15:53:40|897.45|893.45|898.21|894.21|898.46|894.46|897.11|893.11|21
1618847630000|2021-04-19 15:53:50|898.15|894.15|899.32|895.32|899.47|895.47|898.05|894.05|26
1618847640000|2021-04-19 15:54:00|899.2|895.2|899.61|895.61|899.62|895.62|898.01|894.01|36
1618847650000|2021-04-19 15:54:10|898.91|894.91|897.16|893.16|899.23|895.23|897.16|893.16|29
1618847660000|2021-04-19 15:54:20|897.12|893.12|897.04|893.04|897.69|893.69|896.77|892.77|34
1618847670000|2021-04-19 15:54:30|897.06|893.06|895.95|891.95|897.06|893.06|895.9|891.9|23
1618847680000|2021-04-19 15:54:40|895.96|891.96|897.35|893.35|897.9|893.9|895.96|891.96|24
1618847690000|2021-04-19 15:54:50|897.43|893.43|896.24|892.24|897.71|893.71|896.24|892.24|32
1618847700000|2021-04-19 15:55:00|896.11|892.11|894.36|890.36|896.12|892.12|894.03|890.03|28
1618847710000|2021-04-19 15:55:10|894.34|890.34|893.52|889.52|894.35|890.35|892.35|888.35|33
1618847720000|2021-04-19 15:55:20|893.49|889.49|893.81|889.81|893.81|889.81|892.61|888.61|33
1618847730000|2021-04-19 15:55:30|893.58|889.58|894.31|890.31|894.39|890.39|892.74|888.74|34
1618847740000|2021-04-19 15:55:40|894.43|890.43|894.56|890.56|894.83|890.83|894|890|32
1618847750000|2021-04-19 15:55:50|894.61|890.61|895.91|891.91|895.91|891.91|894.28|890.28|18
1618847760000|2021-04-19 15:56:00|894.28|890.28|895.69|891.69|895.94|891.94|894.28|890.28|19
1618847770000|2021-04-19 15:56:10|895.8|891.8|895.69|891.69|896.31|892.31|895.69|891.69|10
1618847780000|2021-04-19 15:56:20|896.42|892.42|897.87|893.87|897.87|893.87|895.49|891.49|15
1618847790000|2021-04-19 15:56:30|897.88|893.88|897.66|893.66|897.93|893.93|896.19|892.19|29
1618847800000|2021-04-19 15:56:40|897.71|893.71|897.66|893.66|898.37|894.37|897.21|893.21|33
1618847810000|2021-04-19 15:56:50|897.71|893.71|896.64|892.64|897.71|893.71|896.52|892.52|31
1618847820000|2021-04-19 15:57:00|896.43|892.43|894.77|890.77|896.45|892.45|894.77|890.77|31
1618847830000|2021-04-19 15:57:10|894.8|890.8|894.68|890.68|895.27|891.27|894.28|890.28|28
1618847840000|2021-04-19 15:57:20|894.81|890.81|893.87|889.87|895.09|891.09|893.8|889.8|34
1618847850000|2021-04-19 15:57:30|893.96|889.96|893.54|889.54|894.13|890.13|893.52|889.52|31
1618847860000|2021-04-19 15:57:40|893.51|889.51|892.99|888.99|894.1|890.1|892.9|888.9|34
1618847870000|2021-04-19 15:57:50|893.04|889.04|892.15|888.15|893.6|889.6|892.15|888.15|39
1618847880000|2021-04-19 15:58:00|892.74|888.74|890.29|886.29|892.83|888.83|890.28|886.28|39
1618847890000|2021-04-19 15:58:10|890.31|886.31|889.31|885.31|891.15|887.15|889.21|885.21|36
1618847900000|2021-04-19 15:58:20|889.37|885.37|889.81|885.81|890.6|886.6|889.25|885.25|37
1618847910000|2021-04-19 15:58:30|889.75|885.75|890.28|886.28|890.48|886.48|889.57|885.57|38
1618847920000|2021-04-19 15:58:40|890.24|886.24|889.8|885.8|890.62|886.62|889.73|885.73|34
1618847930000|2021-04-19 15:58:50|889.79|885.79|888.65|884.65|889.79|885.79|888.65|884.65|36
1618847940000|2021-04-19 15:59:00|888.62|884.62|888.73|884.73|888.73|884.73|887.56|883.56|37
1618847950000|2021-04-19 15:59:10|888.71|884.71|888.02|884.02|888.91|884.91|887.93|883.93|37
1618847960000|2021-04-19 15:59:20|888.04|884.04|886.2|882.2|888.04|884.04|886.2|882.2|35
1618847970000|2021-04-19 15:59:30|885.96|881.96|885.57|881.57|886.16|882.16|885.57|881.57|38
1618847980000|2021-04-19 15:59:40|885.62|881.62|886.12|882.12|886.48|882.48|885.48|881.48|32
1618847990000|2021-04-19 15:59:50|886.75|882.75|886.36|882.36|887.38|883.38|885.3|881.3|36
1618848000000|2021-04-19 16:00:00|886.29|882.29|885.92|881.92|887.1|883.1|885.85|881.85|38
1618848010000|2021-04-19 16:00:10|886.07|882.07|883.54|879.54|886.08|882.08|883.54|879.54|38
1618848020000|2021-04-19 16:00:20|883.64|879.64|883.64|879.64|884.71|880.71|883.14|879.14|34
1618848030000|2021-04-19 16:00:30|883.43|879.43|883.35|879.35|884.62|880.62|883.03|879.03|32
1618848040000|2021-04-19 16:00:40|883.46|879.46|883.75|879.75|884.68|880.68|883.43|879.43|38
1618848050000|2021-04-19 16:00:50|883.1|879.1|883.1|879.1|883.3|879.3|882.67|878.67|36
1618848060000|2021-04-19 16:01:00|883.14|879.14|883.31|879.31|883.31|879.31|882.26|878.26|34
1618848070000|2021-04-19 16:01:10|883.45|879.45|881.1|877.1|883.54|879.54|881.1|877.1|34
1618848080000|2021-04-19 16:01:20|881.16|877.16|880.76|876.76|881.41|877.41|880.22|876.22|34
1618848090000|2021-04-19 16:01:30|880.78|876.78|883.17|879.17|883.17|879.17|880.69|876.69|37
1618848100000|2021-04-19 16:01:40|882.65|878.65|884.32|880.32|884.98|880.98|882.37|878.37|38
1618848110000|2021-04-19 16:01:50|884.55|880.55|886.34|882.34|886.73|882.73|884.55|880.55|39
1618848120000|2021-04-19 16:02:00|886.28|882.28|888.67|884.67|888.67|884.67|885.76|881.76|36
1618848130000|2021-04-19 16:02:10|888.62|884.62|889.8|885.8|890.08|886.08|888.23|884.23|38
1618848140000|2021-04-19 16:02:20|890.53|886.53|891.63|887.63|891.76|887.76|888.99|884.99|33
1618848150000|2021-04-19 16:02:30|891.54|887.54|893.58|889.58|893.65|889.65|891.51|887.51|25
1618848160000|2021-04-19 16:02:40|893.57|889.57|894.58|890.58|894.62|890.62|893.57|889.57|21
1618848170000|2021-04-19 16:02:50|894.59|890.59|894.69|890.69|895.09|891.09|894.02|890.02|22
1618848180000|2021-04-19 16:03:00|894.71|890.71|894.64|890.64|894.82|890.82|894.41|890.41|19
1618848190000|2021-04-19 16:03:10|894.67|890.67|895.69|891.69|896.03|892.03|893.96|889.96|36
1618848200000|2021-04-19 16:03:20|895.73|891.73|895.27|891.27|895.84|891.84|895.11|891.11|29
1618848210000|2021-04-19 16:03:30|895.2|891.2|896.01|892.01|896.02|892.02|894.83|890.83|29
1618848220000|2021-04-19 16:03:40|896.12|892.12|896.83|892.83|897.38|893.38|896.12|892.12|19
1618848230000|2021-04-19 16:03:50|898.45|894.45|898.7|894.7|898.83|894.83|896.08|892.08|25
1618848240000|2021-04-19 16:04:00|898.56|894.56|899.25|895.25|899.32|895.32|898.56|894.56|16
1618848250000|2021-04-19 16:04:10|899.26|895.26|900.07|896.07|900.32|896.32|898.9|894.9|31
1618848260000|2021-04-19 16:04:20|900.42|896.42|901.33|897.33|901.33|897.33|900|896|29
1618848270000|2021-04-19 16:04:30|901.36|897.36|899.91|895.91|901.53|897.53|898.91|894.91|30
1618848280000|2021-04-19 16:04:40|900.14|896.14|900.44|896.44|900.74|896.74|898.9|894.9|32
1618848290000|2021-04-19 16:04:50|900.39|896.39|901.99|897.99|902.01|898.01|899.96|895.96|30
1618848300000|2021-04-19 16:05:00|902.06|898.06|903.18|899.18|903.29|899.29|900.77|896.77|28
1618848310000|2021-04-19 16:05:10|903.29|899.29|903.57|899.57|903.63|899.63|902.21|898.21|26
1618848320000|2021-04-19 16:05:20|903.53|899.53|904.23|900.23|904.31|900.31|901.33|897.33|29
1618848330000|2021-04-19 16:05:30|904.17|900.17|905.91|901.91|906.15|902.15|903.43|899.43|24
1618848340000|2021-04-19 16:05:40|905.96|901.96|906.22|902.22|906.36|902.36|903.49|899.49|31
1618848350000|2021-04-19 16:05:50|906.34|902.34|905.94|901.94|906.77|902.77|905.87|901.87|33
1618848360000|2021-04-19 16:06:00|905.87|901.87|904.44|900.44|906.12|902.12|904.44|900.44|30
1618848370000|2021-04-19 16:06:10|904.27|900.27|902.5|898.5|904.27|900.27|902.5|898.5|34
1618848380000|2021-04-19 16:06:20|902.41|898.41|902.55|898.55|902.7|898.7|901.83|897.83|33
1618848390000|2021-04-19 16:06:30|902.64|898.64|904.23|900.23|904.89|900.89|902.64|898.64|31
1618848400000|2021-04-19 16:06:40|904.24|900.24|902.35|898.35|904.47|900.47|902.35|898.35|37
1618848410000|2021-04-19 16:06:50|902.25|898.25|901.79|897.79|902.25|898.25|901.06|897.06|30
1618848420000|2021-04-19 16:07:00|902|898|901.98|897.98|903.07|899.07|901.39|897.39|37
1618848430000|2021-04-19 16:07:10|901.78|897.78|903.49|899.49|903.51|899.51|901.43|897.43|35
1618848440000|2021-04-19 16:07:20|903.43|899.43|903.8|899.8|903.8|899.8|902.42|898.42|35
1618848450000|2021-04-19 16:07:30|903.83|899.83|904.41|900.41|904.77|900.77|902.19|898.19|31
1618848460000|2021-04-19 16:07:40|904.51|900.51|906.62|902.62|906.85|902.85|904.51|900.51|31
1618848470000|2021-04-19 16:07:50|906.64|902.64|906.57|902.57|907.63|903.63|905.91|901.91|32
1618848480000|2021-04-19 16:08:00|906.48|902.48|906.89|902.89|907.09|903.09|906.12|902.12|33
1618848490000|2021-04-19 16:08:10|906.8|902.8|907.4|903.4|907.86|903.86|906.8|902.8|29
1618848500000|2021-04-19 16:08:20|907.1|903.1|907.31|903.31|907.56|903.56|907.03|903.03|29
1618848510000|2021-04-19 16:08:30|907.14|903.14|907.19|903.19|907.59|903.59|906.89|902.89|30
1618848520000|2021-04-19 16:08:40|907.2|903.2|907.22|903.22|907.65|903.65|907.14|903.14|34
1618848530000|2021-04-19 16:08:50|907.29|903.29|906.76|902.76|907.57|903.57|906.61|902.61|34
1618848540000|2021-04-19 16:09:00|906.71|902.71|907.46|903.46|907.53|903.53|906.65|902.65|33
1618848550000|2021-04-19 16:09:10|907.48|903.48|908.58|904.58|908.58|904.58|906.87|902.87|30
1618848560000|2021-04-19 16:09:20|908.03|904.03|908.49|904.49|909.36|905.36|908.03|904.03|34
1618848570000|2021-04-19 16:09:30|908.53|904.53|908.85|904.85|908.94|904.94|908.36|904.36|24
1618848580000|2021-04-19 16:09:40|908.82|904.82|908.97|904.97|909.7|905.7|908.76|904.76|29
1618848590000|2021-04-19 16:09:50|909.01|905.01|909|905|909.45|905.45|908.49|904.49|36
1618848600000|2021-04-19 16:10:00|908.89|904.89|908.76|904.76|909.41|905.41|908.4|904.4|37
1618848610000|2021-04-19 16:10:10|908.47|904.47|908.45|904.45|908.91|904.91|908.11|904.11|36
1618848620000|2021-04-19 16:10:20|908.41|904.41|907.81|903.81|908.44|904.44|907.8|903.8|35
1618848630000|2021-04-19 16:10:30|908|904|907.53|903.53|908.29|904.29|907.53|903.53|39
1618848640000|2021-04-19 16:10:40|907.52|903.52|906.18|902.18|907.75|903.75|906.09|902.09|33
1618848650000|2021-04-19 16:10:50|906.19|902.19|905.76|901.76|906.73|902.73|905.76|901.76|38
1618848660000|2021-04-19 16:11:00|905.75|901.75|904.53|900.53|905.75|901.75|904.53|900.53|35
1618848670000|2021-04-19 16:11:10|904.58|900.58|904.45|900.45|904.58|900.58|904.03|900.03|37
1618848680000|2021-04-19 16:11:20|904.58|900.58|904.74|900.74|904.81|900.81|904.55|900.55|26
1618848690000|2021-04-19 16:11:30|904.77|900.77|905.34|901.34|905.78|901.78|904.74|900.74|35
1618848700000|2021-04-19 16:11:40|905.47|901.47|904.65|900.65|905.55|901.55|904.65|900.65|35
1618848710000|2021-04-19 16:11:50|904.64|900.64|904.26|900.26|904.75|900.75|904.07|900.07|35
1618848720000|2021-04-19 16:12:00|904.32|900.32|904.23|900.23|904.7|900.7|904.09|900.09|31
1618848730000|2021-04-19 16:12:10|904.38|900.38|904.85|900.85|905.06|901.06|903.94|899.94|39
1618848740000|2021-04-19 16:12:20|904.73|900.73|905.27|901.27|905.48|901.48|904.39|900.39|36
1618848750000|2021-04-19 16:12:30|905.26|901.26|906.16|902.16|906.22|902.22|905.11|901.11|36
1618848760000|2021-04-19 16:12:40|906.28|902.28|906.99|902.99|907.12|903.12|906.28|902.28|36
1618848770000|2021-04-19 16:12:50|906.96|902.96|906.86|902.86|907.51|903.51|906.71|902.71|35
1618848780000|2021-04-19 16:13:00|906.85|902.85|907.27|903.27|907.27|903.27|906.6|902.6|37
1618848790000|2021-04-19 16:13:10|907.3|903.3|906.22|902.22|907.3|903.3|906.08|902.08|36
1618848800000|2021-04-19 16:13:20|906.31|902.31|906.86|902.86|906.86|902.86|905.63|901.63|34
1618848810000|2021-04-19 16:13:30|906.77|902.77|907.26|903.26|908.07|904.07|906.55|902.55|35
1618848820000|2021-04-19 16:13:40|907.27|903.27|907.72|903.72|907.78|903.78|907.13|903.13|36
1618848830000|2021-04-19 16:13:50|907.68|903.68|907.63|903.63|908.17|904.17|907.3|903.3|38
1618848840000|2021-04-19 16:14:00|907.66|903.66|907.53|903.53|908.09|904.09|907.25|903.25|33
1618848850000|2021-04-19 16:14:10|907.54|903.54|907.46|903.46|908.08|904.08|907.36|903.36|36
1618848860000|2021-04-19 16:14:20|907.47|903.47|907.85|903.85|907.94|903.94|907.17|903.17|34
1618848870000|2021-04-19 16:14:30|907.86|903.86|908.04|904.04|908.35|904.35|907.86|903.86|25
1618848880000|2021-04-19 16:14:40|908.03|904.03|907.78|903.78|908.03|904.03|907.11|903.11|32
1618848890000|2021-04-19 16:14:50|907.81|903.81|907.07|903.07|908.18|904.18|906.99|902.99|34
1618848900000|2021-04-19 16:15:00|907.01|903.01|905.01|901.01|907.01|903.01|904.74|900.74|37
1618848910000|2021-04-19 16:15:10|904.91|900.91|903.82|899.82|904.98|900.98|903.82|899.82|36
1618848920000|2021-04-19 16:15:20|903.89|899.89|903|899|904.42|900.42|903|899|39
1618848930000|2021-04-19 16:15:30|902.96|898.96|904.02|900.02|904.02|900.02|902.96|898.96|37
1618848940000|2021-04-19 16:15:40|903.93|899.93|903.66|899.66|904.44|900.44|903.44|899.44|38
1618848950000|2021-04-19 16:15:50|903.41|899.41|903.77|899.77|903.88|899.88|903.21|899.21|32
1618848960000|2021-04-19 16:16:00|903.67|899.67|905.55|901.55|905.55|901.55|903.67|899.67|33
1618848970000|2021-04-19 16:16:10|905.27|901.27|907.2|903.2|907.2|903.2|905.27|901.27|32
1618848980000|2021-04-19 16:16:20|907.03|903.03|908.54|904.54|908.54|904.54|906.92|902.92|28
1618848990000|2021-04-19 16:16:30|908.55|904.55|910.12|906.12|910.35|906.35|908.55|904.55|25
1618849000000|2021-04-19 16:16:40|910.23|906.23|911.16|907.16|911.32|907.32|909.7|905.7|23
1618849010000|2021-04-19 16:16:50|911.09|907.09|911.31|907.31|911.5|907.5|910.79|906.79|26
1618849020000|2021-04-19 16:17:00|911.39|907.39|912.82|908.82|912.82|908.82|910.89|906.89|29
1618849030000|2021-04-19 16:17:10|912.28|908.28|912.45|908.45|913.41|909.41|912.28|908.28|24
1618849040000|2021-04-19 16:17:20|912.59|908.59|913.67|909.67|913.67|909.67|912.59|908.59|24
1618849050000|2021-04-19 16:17:30|913.72|909.72|913.94|909.94|913.96|909.96|913.36|909.36|18
1618849060000|2021-04-19 16:17:40|913.95|909.95|913.39|909.39|913.97|909.97|912.93|908.93|29
1618849070000|2021-04-19 16:17:50|913.46|909.46|913.2|909.2|913.6|909.6|913.01|909.01|28
1618849080000|2021-04-19 16:18:00|913.22|909.22|913.83|909.83|914.03|910.03|913.22|909.22|23
1618849090000|2021-04-19 16:18:10|914.01|910.01|914.1|910.1|915.02|911.02|913.39|909.39|24
1618849100000|2021-04-19 16:18:20|914.14|910.14|913.83|909.83|914.98|910.98|913.39|909.39|24
1618849110000|2021-04-19 16:18:30|914.36|910.36|915.96|911.96|915.97|911.97|913.39|909.39|28
1618849120000|2021-04-19 16:18:40|915.93|911.93|915.72|911.72|916.22|912.22|914.42|910.42|30
1618849130000|2021-04-19 16:18:50|915.93|911.93|915.9|911.9|916.42|912.42|915.56|911.56|32
1618849140000|2021-04-19 16:19:00|915.86|911.86|914.42|910.42|915.97|911.97|914.36|910.36|28
1618849150000|2021-04-19 16:19:10|914.51|910.51|915.4|911.4|915.4|911.4|914.45|910.45|27
1618849160000|2021-04-19 16:19:20|915.41|911.41|914.91|910.91|916|912|914.57|910.57|33
1618849170000|2021-04-19 16:19:30|914.9|910.9|913.94|909.94|914.9|910.9|913.86|909.86|30
1618849180000|2021-04-19 16:19:40|913.95|909.95|914.41|910.41|914.61|910.61|913.65|909.65|28
1618849190000|2021-04-19 16:19:50|914.38|910.38|914.32|910.32|915.07|911.07|914.21|910.21|24
1618849200000|2021-04-19 16:20:00|914.25|910.25|914.05|910.05|914.61|910.61|913.93|909.93|34
1618849210000|2021-04-19 16:20:10|914.06|910.06|914.64|910.64|915.6|911.6|914.04|910.04|30
1618849220000|2021-04-19 16:20:20|914.88|910.88|914.6|910.6|915.8|911.8|914.31|910.31|38
1618849230000|2021-04-19 16:20:30|914.7|910.7|916.18|912.18|916.87|912.87|914.7|910.7|30
1618849240000|2021-04-19 16:20:40|916.19|912.19|916.74|912.74|916.95|912.95|915.81|911.81|33
1618849250000|2021-04-19 16:20:50|916.89|912.89|917.71|913.71|917.78|913.78|916.6|912.6|34
1618849260000|2021-04-19 16:21:00|917.69|913.69|918.83|914.83|919.09|915.09|917.69|913.69|30
1618849270000|2021-04-19 16:21:10|918.82|914.82|919.77|915.77|920.42|916.42|918.7|914.7|33
1618849280000|2021-04-19 16:21:20|919.67|915.67|917.61|913.61|919.67|915.67|917.56|913.56|38
1618849290000|2021-04-19 16:21:30|917.58|913.58|916.8|912.8|918.12|914.12|916.8|912.8|35
1618849300000|2021-04-19 16:21:40|916.83|912.83|916.32|912.32|917.38|913.38|915.97|911.97|37
1618849310000|2021-04-19 16:21:50|916.33|912.33|915.3|911.3|916.72|912.72|915.2|911.2|36
1618849320000|2021-04-19 16:22:00|915.29|911.29|914.41|910.41|915.56|911.56|914.01|910.01|34
1618849330000|2021-04-19 16:22:10|914.35|910.35|914.75|910.75|915.01|911.01|914.04|910.04|30
1618849340000|2021-04-19 16:22:20|914.98|910.98|915.73|911.73|916.59|912.59|914.8|910.8|22
1618849350000|2021-04-19 16:22:30|915.93|911.93|915.75|911.75|916.38|912.38|915.75|911.75|22
1618849360000|2021-04-19 16:22:40|915.52|911.52|916.82|912.82|916.92|912.92|915.52|911.52|21
1618849370000|2021-04-19 16:22:50|916.72|912.72|916.39|912.39|916.73|912.73|916.2|912.2|23
1618849380000|2021-04-19 16:23:00|916.4|912.4|915.4|911.4|916.51|912.51|915.36|911.36|25
1618849390000|2021-04-19 16:23:10|915.28|911.28|915.41|911.41|915.49|911.49|914.72|910.72|24
1618849400000|2021-04-19 16:23:20|915.44|911.44|915.11|911.11|915.63|911.63|915.05|911.05|35
1618849410000|2021-04-19 16:23:30|915.09|911.09|916.4|912.4|916.46|912.46|915.06|911.06|29
1618849420000|2021-04-19 16:23:40|916.42|912.42|915.52|911.52|916.42|912.42|915.52|911.52|16
1618849430000|2021-04-19 16:23:50|916.02|912.02|917.2|913.2|917.26|913.26|915.52|911.52|24
1618849440000|2021-04-19 16:24:00|917.26|913.26|917.41|913.41|917.48|913.48|916.61|912.61|20
1618849450000|2021-04-19 16:24:10|917.98|913.98|917.8|913.8|918.01|914.01|917.39|913.39|23
1618849460000|2021-04-19 16:24:20|918.16|914.16|917.97|913.97|918.82|914.82|917.88|913.88|16
1618849470000|2021-04-19 16:24:30|917.76|913.76|917.03|913.03|917.77|913.77|916.41|912.41|33
1618849480000|2021-04-19 16:24:40|916.76|912.76|916.4|912.4|916.83|912.83|916.34|912.34|28
1618849490000|2021-04-19 16:24:50|916.46|912.46|916.56|912.56|917.35|913.35|916.15|912.15|37
1618849500000|2021-04-19 16:25:00|916.57|912.57|915.27|911.27|916.57|912.57|915.22|911.22|33
1618849510000|2021-04-19 16:25:10|915.25|911.25|914.31|910.31|915.25|911.25|914.31|910.31|33
1618849520000|2021-04-19 16:25:20|914.3|910.3|914.19|910.19|915.09|911.09|914.18|910.18|26
1618849530000|2021-04-19 16:25:30|914.18|910.18|913.67|909.67|914.48|910.48|912.79|908.79|29
1618849540000|2021-04-19 16:25:40|913.66|909.66|914.37|910.37|914.52|910.52|913.6|909.6|19
1618849550000|2021-04-19 16:25:50|914.5|910.5|912.24|908.24|914.5|910.5|911.77|907.77|23
1618849560000|2021-04-19 16:26:00|912.31|908.31|912.14|908.14|912.79|908.79|911.34|907.34|31
1618849570000|2021-04-19 16:26:10|912.21|908.21|912.56|908.56|912.66|908.66|912.01|908.01|24
1618849580000|2021-04-19 16:26:20|912.93|908.93|914.69|910.69|914.72|910.72|912.93|908.93|31
1618849590000|2021-04-19 16:26:30|914.84|910.84|915.45|911.45|915.92|911.92|914.84|910.84|14
1618849600000|2021-04-19 16:26:40|915.85|911.85|915.57|911.57|916.31|912.31|915.19|911.19|14
1618849610000|2021-04-19 16:26:50|915.6|911.6|915.47|911.47|915.91|911.91|914.8|910.8|19
1618849620000|2021-04-19 16:27:00|915.46|911.46|914.11|910.11|915.46|911.46|913.85|909.85|35
1618849630000|2021-04-19 16:27:10|914.16|910.16|913.96|909.96|914.57|910.57|913.83|909.83|26
1618849640000|2021-04-19 16:27:20|914.02|910.02|914.61|910.61|914.76|910.76|913.75|909.75|24
1618849650000|2021-04-19 16:27:30|914.62|910.62|913.67|909.67|914.84|910.84|913.65|909.65|21
1618849660000|2021-04-19 16:27:40|913.68|909.68|912.86|908.86|913.68|909.68|912.74|908.74|32
1618849670000|2021-04-19 16:27:50|912.85|908.85|912.27|908.27|912.85|908.85|912.27|908.27|32
1618849680000|2021-04-19 16:28:00|912.19|908.19|912.06|908.06|912.67|908.67|911.76|907.76|27
1618849690000|2021-04-19 16:28:10|911.35|907.35|911.42|907.42|911.93|907.93|910.76|906.76|31
1618849700000|2021-04-19 16:28:20|911.5|907.5|910.19|906.19|911.53|907.53|910.19|906.19|28
1618849710000|2021-04-19 16:28:30|910.18|906.18|909.25|905.25|910.33|906.33|909.17|905.17|36
1618849720000|2021-04-19 16:28:40|909.8|905.8|910.03|906.03|910.03|906.03|908.95|904.95|36
1618849730000|2021-04-19 16:28:50|910.02|906.02|911.46|907.46|911.46|907.46|909.73|905.73|26
1618849740000|2021-04-19 16:29:00|910.69|906.69|911.09|907.09|912.5|908.5|910.69|906.69|14
1618849750000|2021-04-19 16:29:10|911.2|907.2|913.12|909.12|913.65|909.65|911.2|907.2|21
1618849760000|2021-04-19 16:29:20|911.59|907.59|914.84|910.84|914.84|910.84|911.46|907.46|37
1618849770000|2021-04-19 16:29:30|914.78|910.78|914.93|910.93|915.25|911.25|914.37|910.37|27
1618849780000|2021-04-19 16:29:40|915.02|911.02|914.91|910.91|915.02|911.02|914.17|910.17|30
1618849790000|2021-04-19 16:29:50|914.98|910.98|914.9|910.9|915.34|911.34|914.43|910.43|24
1618849800000|2021-04-19 16:30:00|914.91|910.91|913.27|909.27|914.95|910.95|913.27|909.27|24
1618849810000|2021-04-19 16:30:10|913.22|909.22|912.25|908.25|913.22|909.22|912.25|908.25|30
1618849820000|2021-04-19 16:30:20|912.19|908.19|912.01|908.01|913.41|909.41|911.33|907.33|30
1618849830000|2021-04-19 16:30:30|911.9|907.9|910.13|906.13|912.14|908.14|910.13|906.13|28
1618849840000|2021-04-19 16:30:40|910.21|906.21|910.71|906.71|910.75|906.75|909.51|905.51|29
1618849850000|2021-04-19 16:30:50|910.7|906.7|909.65|905.65|910.7|906.7|909.64|905.64|28
1618849860000|2021-04-19 16:31:00|909.66|905.66|910.53|906.53|910.91|906.91|909.62|905.62|29
1618849870000|2021-04-19 16:31:10|910.51|906.51|910.45|906.45|910.87|906.87|910.25|906.25|29
1618849880000|2021-04-19 16:31:20|910.53|906.53|910.84|906.84|910.97|906.97|910.44|906.44|31
1618849890000|2021-04-19 16:31:30|910.92|906.92|909.82|905.82|912.01|908.01|909.82|905.82|26
1618849900000|2021-04-19 16:31:40|909.83|905.83|909.36|905.36|910.08|906.08|909.33|905.33|24
1618849910000|2021-04-19 16:31:50|909.29|905.29|908.17|904.17|909.29|905.29|908.16|904.16|27
1618849920000|2021-04-19 16:32:00|908.27|904.27|907.96|903.96|908.6|904.6|907.96|903.96|20
1618849930000|2021-04-19 16:32:10|907.85|903.85|907.61|903.61|908|904|907.44|903.44|33
1618849940000|2021-04-19 16:32:20|907.74|903.74|906.94|902.94|907.74|903.74|906.88|902.88|35
1618849950000|2021-04-19 16:32:30|906.99|902.99|907.91|903.91|908.17|904.17|906.15|902.15|29
1618849960000|2021-04-19 16:32:40|907.85|903.85|908.29|904.29|908.56|904.56|907.84|903.84|32
1618849970000|2021-04-19 16:32:50|908.33|904.33|909.3|905.3|909.37|905.37|908.32|904.32|35
1618849980000|2021-04-19 16:33:00|909.32|905.32|909.66|905.66|909.76|905.76|909.11|905.11|27
1618849990000|2021-04-19 16:33:10|909.62|905.62|909.59|905.59|909.74|905.74|909.39|905.39|20
1618850000000|2021-04-19 16:33:20|909.75|905.75|909.2|905.2|909.83|905.83|909.1|905.1|36
1618850010000|2021-04-19 16:33:30|909.21|905.21|909.69|905.69|909.75|905.75|909.16|905.16|28
1618850020000|2021-04-19 16:33:40|909.71|905.71|910.32|906.32|910.37|906.37|909.71|905.71|20
1618850030000|2021-04-19 16:33:50|910.34|906.34|910.65|906.65|910.92|906.92|910.33|906.33|33
1618850040000|2021-04-19 16:34:00|910.54|906.54|910.36|906.36|911.24|907.24|910.36|906.36|30
1618850050000|2021-04-19 16:34:10|910.31|906.31|910.47|906.47|910.54|906.54|910.04|906.04|33
1618850060000|2021-04-19 16:34:20|910.53|906.53|909.3|905.3|910.53|906.53|909.3|905.3|29
1618850070000|2021-04-19 16:34:30|909.31|905.31|908.82|904.82|909.37|905.37|908.62|904.62|36
1618850080000|2021-04-19 16:34:40|908.69|904.69|907.97|903.97|908.69|904.69|907.54|903.54|29
1618850090000|2021-04-19 16:34:50|907.77|903.77|909.14|905.14|909.33|905.33|907.63|903.63|38
1618850100000|2021-04-19 16:35:00|909.06|905.06|909.16|905.16|909.43|905.43|908.45|904.45|37
1618850110000|2021-04-19 16:35:10|909.08|905.08|908.67|904.67|909.42|905.42|908.65|904.65|25
1618850120000|2021-04-19 16:35:20|908.62|904.62|908.41|904.41|909.01|905.01|908.01|904.01|39
1618850130000|2021-04-19 16:35:30|908.4|904.4|908.51|904.51|908.84|904.84|908.12|904.12|31
1618850140000|2021-04-19 16:35:40|908.5|904.5|907.86|903.86|908.56|904.56|907.85|903.85|33
1618850150000|2021-04-19 16:35:50|907.68|903.68|906.59|902.59|907.85|903.85|906.59|902.59|27
1618850160000|2021-04-19 16:36:00|906.58|902.58|906.33|902.33|906.58|902.58|906.13|902.13|23
1618850170000|2021-04-19 16:36:10|906.32|902.32|907.04|903.04|907.67|903.67|906.23|902.23|28
1618850180000|2021-04-19 16:36:20|907.37|903.37|908.04|904.04|908.04|904.04|907.04|903.04|30
1618850190000|2021-04-19 16:36:30|907.92|903.92|908.53|904.53|908.53|904.53|907.51|903.51|31
1618850200000|2021-04-19 16:36:40|908.62|904.62|911.21|907.21|911.21|907.21|908.01|904.01|31
1618850210000|2021-04-19 16:36:50|911.26|907.26|912.45|908.45|912.45|908.45|910.99|906.99|35
1618850220000|2021-04-19 16:37:00|912.66|908.66|912.94|908.94|913.7|909.7|912.66|908.66|36
1618850230000|2021-04-19 16:37:10|912.7|908.7|912.12|908.12|912.85|908.85|911.51|907.51|32
1618850240000|2021-04-19 16:37:20|911.92|907.92|912.36|908.36|912.77|908.77|911.74|907.74|32
1618850250000|2021-04-19 16:37:30|912.34|908.34|912.71|908.71|913.15|909.15|912.11|908.11|34
1618850260000|2021-04-19 16:37:40|912.68|908.68|911.79|907.79|912.68|908.68|911.73|907.73|27
1618850270000|2021-04-19 16:37:50|911.81|907.81|910.46|906.46|911.93|907.93|910.46|906.46|30
1618850280000|2021-04-19 16:38:00|910.42|906.42|908.86|904.86|910.42|906.42|908.86|904.86|33
1618850290000|2021-04-19 16:38:10|908.85|904.85|907.88|903.88|908.86|904.86|907.78|903.78|30
1618850300000|2021-04-19 16:38:20|907.85|903.85|907.18|903.18|907.88|903.88|907.15|903.15|27
1618850310000|2021-04-19 16:38:30|907.17|903.17|905.43|901.43|907.29|903.29|905.43|901.43|23
1618850320000|2021-04-19 16:38:40|905.11|901.11|904.75|900.75|905.35|901.35|904.19|900.19|36
1618850330000|2021-04-19 16:38:50|904.81|900.81|904.75|900.75|905.17|901.17|904.45|900.45|36
1618850340000|2021-04-19 16:39:00|904.23|900.23|904.98|900.98|905.19|901.19|904.23|900.23|37
1618850350000|2021-04-19 16:39:10|905.03|901.03|904.75|900.75|905.29|901.29|904.31|900.31|36
1618850360000|2021-04-19 16:39:20|903.94|899.94|904.91|900.91|904.91|900.91|903.94|899.94|33
1618850370000|2021-04-19 16:39:30|904.95|900.95|904.68|900.68|904.95|900.95|904.09|900.09|37
1618850380000|2021-04-19 16:39:40|904.72|900.72|906.74|902.74|906.74|902.74|904.58|900.58|35
1618850390000|2021-04-19 16:39:50|906.75|902.75|907.92|903.92|907.92|903.92|906.41|902.41|39
1618850400000|2021-04-19 16:40:00|907.93|903.93|908.02|904.02|908.17|904.17|907.51|903.51|36
1618850410000|2021-04-19 16:40:10|908.06|904.06|906.66|902.66|908.54|904.54|906.66|902.66|37
1618850420000|2021-04-19 16:40:20|906.65|902.65|906.26|902.26|906.65|902.65|906.21|902.21|28
1618850430000|2021-04-19 16:40:30|906.28|902.28|905.45|901.45|906.35|902.35|905.39|901.39|35
1618850440000|2021-04-19 16:40:40|905.42|901.42|905.27|901.27|905.76|901.76|905.18|901.18|36
1618850450000|2021-04-19 16:40:50|905.28|901.28|905.38|901.38|905.95|901.95|904.95|900.95|27
1618850460000|2021-04-19 16:41:00|905.4|901.4|904.02|900.02|905.49|901.49|903.98|899.98|31
1618850470000|2021-04-19 16:41:10|904.01|900.01|902.69|898.69|904.01|900.01|902.65|898.65|37
1618850480000|2021-04-19 16:41:20|902.7|898.7|903.57|899.57|904.02|900.02|902.65|898.65|38
1618850490000|2021-04-19 16:41:30|903.65|899.65|904.5|900.5|904.77|900.77|903.62|899.62|30
1618850500000|2021-04-19 16:41:40|904.6|900.6|904.45|900.45|904.62|900.62|903.8|899.8|36
1618850510000|2021-04-19 16:41:50|904.44|900.44|904.8|900.8|905.43|901.43|903.87|899.87|35
1618850520000|2021-04-19 16:42:00|904.85|900.85|906.09|902.09|906.3|902.3|904.55|900.55|26
1618850530000|2021-04-19 16:42:10|906.08|902.08|906.37|902.37|906.87|902.87|905.29|901.29|37
1618850540000|2021-04-19 16:42:20|905.88|901.88|906.65|902.65|907.03|903.03|905.88|901.88|32
1618850550000|2021-04-19 16:42:30|906.64|902.64|905.8|901.8|906.64|902.64|905.79|901.79|34
1618850560000|2021-04-19 16:42:40|905.82|901.82|905.06|901.06|905.86|901.86|905.04|901.04|35
1618850570000|2021-04-19 16:42:50|904.95|900.95|904.53|900.53|904.95|900.95|904.53|900.53|28
1618850580000|2021-04-19 16:43:00|904.01|900.01|903.56|899.56|904.48|900.48|903.56|899.56|32
1618850590000|2021-04-19 16:43:10|903.5|899.5|903.88|899.88|903.88|899.88|903.03|899.03|34
1618850600000|2021-04-19 16:43:20|903.84|899.84|904.21|900.21|904.37|900.37|903.82|899.82|38
1618850610000|2021-04-19 16:43:30|904.2|900.2|904.21|900.21|904.57|900.57|904.01|900.01|34
1618850620000|2021-04-19 16:43:40|904.22|900.22|904.19|900.19|904.57|900.57|903.67|899.67|30
1618850630000|2021-04-19 16:43:50|904.18|900.18|904.09|900.09|904.33|900.33|904.09|900.09|27
1618850640000|2021-04-19 16:44:00|904.1|900.1|903.06|899.06|904.11|900.11|902.99|898.99|30
1618850650000|2021-04-19 16:44:10|903.01|899.01|903.41|899.41|903.44|899.44|902.61|898.61|33
1618850660000|2021-04-19 16:44:20|903.44|899.44|904.21|900.21|904.24|900.24|903.44|899.44|24
1618850670000|2021-04-19 16:44:30|904.17|900.17|903.96|899.96|904.48|900.48|903.82|899.82|23
1618850680000|2021-04-19 16:44:40|904.06|900.06|903.77|899.77|904.06|900.06|903.43|899.43|31
1618850690000|2021-04-19 16:44:50|903.79|899.79|903.23|899.23|903.8|899.8|903.16|899.16|30
1618850700000|2021-04-19 16:45:00|903.24|899.24|903.12|899.12|903.29|899.29|902.57|898.57|29
1618850710000|2021-04-19 16:45:10|903.13|899.13|902.34|898.34|903.39|899.39|902.34|898.34|28
1618850720000|2021-04-19 16:45:20|902.35|898.35|901.17|897.17|902.39|898.39|901.07|897.07|24
1618850730000|2021-04-19 16:45:30|901.15|897.15|900.53|896.53|901.53|897.53|900.49|896.49|36
1618850740000|2021-04-19 16:45:40|900.62|896.62|898.97|894.97|900.62|896.62|898.97|894.97|35
1618850750000|2021-04-19 16:45:50|898.93|894.93|899|895|899.28|895.28|898.34|894.34|35
1618850760000|2021-04-19 16:46:00|899.01|895.01|899.09|895.09|900.81|896.81|898.54|894.54|37
1618850770000|2021-04-19 16:46:10|899.12|895.12|899.31|895.31|899.53|895.53|899.01|895.01|33
1618850780000|2021-04-19 16:46:20|899.65|895.65|899.41|895.41|900.76|896.76|899.32|895.32|35
1618850790000|2021-04-19 16:46:30|899.4|895.4|899.17|895.17|899.64|895.64|899.03|895.03|32
1618850800000|2021-04-19 16:46:40|899.19|895.19|899.4|895.4|899.57|895.57|898.96|894.96|29
1618850810000|2021-04-19 16:46:50|899.38|895.38|899.49|895.49|900.3|896.3|899.05|895.05|34
1618850820000|2021-04-19 16:47:00|899.5|895.5|902|898|902.25|898.25|899.2|895.2|36
1618850830000|2021-04-19 16:47:10|902.24|898.24|904.3|900.3|904.35|900.35|902.13|898.13|26
1618850840000|2021-04-19 16:47:20|904.33|900.33|904.07|900.07|904.38|900.38|903.69|899.69|24
1618850850000|2021-04-19 16:47:30|903.93|899.93|903.08|899.08|903.93|899.93|902.72|898.72|25
1618850860000|2021-04-19 16:47:40|903.26|899.26|904.96|900.96|904.96|900.96|903.26|899.26|30
1618850870000|2021-04-19 16:47:50|905.21|901.21|905.49|901.49|905.49|901.49|904.83|900.83|38
1618850880000|2021-04-19 16:48:00|905.52|901.52|904.45|900.45|905.52|901.52|904.43|900.43|34
1618850890000|2021-04-19 16:48:10|904.56|900.56|902.43|898.43|904.56|900.56|902.43|898.43|37
1618850900000|2021-04-19 16:48:20|902.38|898.38|901.64|897.64|902.38|898.38|901.46|897.46|39
1618850910000|2021-04-19 16:48:30|901.62|897.62|901.04|897.04|901.69|897.69|900.3|896.3|35
1618850920000|2021-04-19 16:48:40|901.08|897.08|900.62|896.62|901.09|897.09|900.45|896.45|30
1618850930000|2021-04-19 16:48:50|900.63|896.63|900.11|896.11|901.05|897.05|900.11|896.11|37
1618850940000|2021-04-19 16:49:00|900.13|896.13|900.75|896.75|900.91|896.91|900.13|896.13|36
1618850950000|2021-04-19 16:49:10|900.76|896.76|900.02|896.02|900.88|896.88|900.01|896.01|30
1618850960000|2021-04-19 16:49:20|900.03|896.03|899.67|895.67|900.03|896.03|899.58|895.58|28
1618850970000|2021-04-19 16:49:30|899.56|895.56|898.65|894.65|899.59|895.59|898.03|894.03|35
1618850980000|2021-04-19 16:49:40|898.36|894.36|898.27|894.27|898.62|894.62|898.06|894.06|36
1618850990000|2021-04-19 16:49:50|898.09|894.09|897.78|893.78|898.09|894.09|897.45|893.45|37
1618851000000|2021-04-19 16:50:00|897.82|893.82|896.92|892.92|897.93|893.93|896.81|892.81|36
1618851010000|2021-04-19 16:50:10|896.9|892.9|895.95|891.95|896.9|892.9|895.95|891.95|34
1618851020000|2021-04-19 16:50:20|895.98|891.98|895.92|891.92|896.41|892.41|895.81|891.81|38
1618851030000|2021-04-19 16:50:30|895.91|891.91|896.48|892.48|896.51|892.51|895.85|891.85|31
1618851040000|2021-04-19 16:50:40|896.6|892.6|896.52|892.52|897.31|893.31|896.37|892.37|35
1618851050000|2021-04-19 16:50:50|896.49|892.49|896.54|892.54|896.71|892.71|896.02|892.02|37
1618851060000|2021-04-19 16:51:00|896.6|892.6|898.17|894.17|898.47|894.47|896.6|892.6|33
1618851070000|2021-04-19 16:51:10|898.21|894.21|899.46|895.46|899.46|895.46|898.08|894.08|35
1618851080000|2021-04-19 16:51:20|899.48|895.48|899.77|895.77|899.99|895.99|898.34|894.34|35
1618851090000|2021-04-19 16:51:30|899.78|895.78|898.12|894.12|899.78|895.78|898.1|894.1|32
1618851100000|2021-04-19 16:51:40|898.18|894.18|897.37|893.37|898.48|894.48|897.3|893.3|30
1618851110000|2021-04-19 16:51:50|897.39|893.39|896.94|892.94|897.39|893.39|896.56|892.56|35
1618851120000|2021-04-19 16:52:00|896.92|892.92|895.79|891.79|896.97|892.97|895.71|891.71|37
1618851130000|2021-04-19 16:52:10|896.04|892.04|896.41|892.41|896.66|892.66|895.99|891.99|34
1618851140000|2021-04-19 16:52:20|896.29|892.29|895.51|891.51|896.48|892.48|895.51|891.51|39
1618851150000|2021-04-19 16:52:30|895.48|891.48|894.56|890.56|895.51|891.51|894.54|890.54|39
1618851160000|2021-04-19 16:52:40|894.51|890.51|894.02|890.02|894.89|890.89|894.02|890.02|35
1618851170000|2021-04-19 16:52:50|894|890|895.12|891.12|895.12|891.12|893.95|889.95|36
1618851180000|2021-04-19 16:53:00|895.11|891.11|895.2|891.2|895.68|891.68|894.48|890.48|38
1618851190000|2021-04-19 16:53:10|895.31|891.31|896.16|892.16|896.36|892.36|895.25|891.25|39
1618851200000|2021-04-19 16:53:20|896.23|892.23|896.41|892.41|896.51|892.51|895.7|891.7|38
1618851210000|2021-04-19 16:53:30|896.38|892.38|896.29|892.29|896.39|892.39|895.65|891.65|34
1618851220000|2021-04-19 16:53:40|896.25|892.25|894.52|890.52|896.25|892.25|894.52|890.52|33
1618851230000|2021-04-19 16:53:50|894.74|890.74|895.01|891.01|895.27|891.27|894.5|890.5|33
1618851240000|2021-04-19 16:54:00|894.69|890.69|895.48|891.48|895.48|891.48|894.67|890.67|32
1618851250000|2021-04-19 16:54:10|895.45|891.45|895.86|891.86|896.14|892.14|895.44|891.44|35
1618851260000|2021-04-19 16:54:20|896.11|892.11|896.98|892.98|897.18|893.18|895.65|891.65|29
1618851270000|2021-04-19 16:54:30|896.95|892.95|897.58|893.58|897.9|893.9|896.95|892.95|34
1618851280000|2021-04-19 16:54:40|897.59|893.59|896.34|892.34|897.59|893.59|896.34|892.34|28
1618851290000|2021-04-19 16:54:50|896.32|892.32|895.17|891.17|896.45|892.45|895.11|891.11|38
1618851300000|2021-04-19 16:55:00|895.04|891.04|894.29|890.29|895.98|891.98|894.29|890.29|36
1618851310000|2021-04-19 16:55:10|894.04|890.04|893.58|889.58|894.39|890.39|893.52|889.52|34
1618851320000|2021-04-19 16:55:20|893.59|889.59|892.58|888.58|893.6|889.6|892.4|888.4|35
1618851330000|2021-04-19 16:55:30|892.45|888.45|891.81|887.81|892.45|888.45|891.47|887.47|40
1618851340000|2021-04-19 16:55:40|891.68|887.68|892.33|888.33|892.57|888.57|891.57|887.57|36
1618851350000|2021-04-19 16:55:50|892.26|888.26|891.38|887.38|892.26|888.26|891.38|887.38|37
1618851360000|2021-04-19 16:56:00|891.4|887.4|891.72|887.72|892.26|888.26|891.4|887.4|35
1618851370000|2021-04-19 16:56:10|891.76|887.76|892.97|888.97|893.01|889.01|891.76|887.76|37
1618851380000|2021-04-19 16:56:20|892.91|888.91|893.28|889.28|893.56|889.56|892.91|888.91|37
1618851390000|2021-04-19 16:56:30|893.29|889.29|892.64|888.64|893.42|889.42|892.59|888.59|33
1618851400000|2021-04-19 16:56:40|892.63|888.63|892.83|888.83|892.83|888.83|892.01|888.01|30
1618851410000|2021-04-19 16:56:50|892.8|888.8|892.6|888.6|893.12|889.12|892.3|888.3|36
1618851420000|2021-04-19 16:57:00|892.57|888.57|893.43|889.43|893.81|889.81|892.57|888.57|40
1618851430000|2021-04-19 16:57:10|893.99|889.99|892.74|888.74|893.99|889.99|892.7|888.7|31
1618851440000|2021-04-19 16:57:20|892.73|888.73|893.27|889.27|893.43|889.43|892.6|888.6|33
1618851450000|2021-04-19 16:57:30|893.53|889.53|894.46|890.46|894.46|890.46|893.24|889.24|32
1618851460000|2021-04-19 16:57:40|894.45|890.45|894.04|890.04|894.84|890.84|893.92|889.92|37
1618851470000|2021-04-19 16:57:50|893.69|889.69|893.06|889.06|893.75|889.75|892.55|888.55|35
1618851480000|2021-04-19 16:58:00|893.12|889.12|891.52|887.52|893.14|889.14|891.45|887.45|38
1618851490000|2021-04-19 16:58:10|891.54|887.54|890.38|886.38|891.54|887.54|890.38|886.38|37
1618851500000|2021-04-19 16:58:20|890.32|886.32|891.58|887.58|891.62|887.62|890.32|886.32|37
1618851510000|2021-04-19 16:58:30|891.61|887.61|892.47|888.47|892.71|888.71|891.45|887.45|37
1618851520000|2021-04-19 16:58:40|892.46|888.46|892.36|888.36|892.54|888.54|892.15|888.15|26
1618851530000|2021-04-19 16:58:50|892.28|888.28|892.96|888.96|893.01|889.01|892.28|888.28|36
1618851540000|2021-04-19 16:59:00|892.97|888.97|892.06|888.06|893.03|889.03|891.8|887.8|34
1618851550000|2021-04-19 16:59:10|892.07|888.07|891.51|887.51|892.07|888.07|891.34|887.34|32
1618851560000|2021-04-19 16:59:20|891.56|887.56|892.36|888.36|892.36|888.36|891.33|887.33|29
1618851570000|2021-04-19 16:59:30|892.34|888.34|893.29|889.29|893.29|889.29|892.28|888.28|35
1618851580000|2021-04-19 16:59:40|893.19|889.19|892.83|888.83|893.23|889.23|892.63|888.63|21
1618851590000|2021-04-19 16:59:50|892.89|888.89|892.1|888.1|893.03|889.03|892.1|888.1|23
1618851600000|2021-04-19 17:00:00|891.9|887.9|890.76|886.76|891.9|887.9|890.62|886.62|33
1618851610000|2021-04-19 17:00:10|890.75|886.75|889.16|885.16|890.75|886.75|889.16|885.16|38
1618851620000|2021-04-19 17:00:20|889.36|885.36|888.26|884.26|889.88|885.88|888.26|884.26|38
1618851630000|2021-04-19 17:00:30|888.34|884.34|887.36|883.36|889.1|885.1|887.36|883.36|38
1618851640000|2021-04-19 17:00:40|887.37|883.37|888.15|884.15|888.15|884.15|886.8|882.8|36
1618851650000|2021-04-19 17:00:50|887.33|883.33|887.63|883.63|888.44|884.44|887.24|883.24|34
1618851660000|2021-04-19 17:01:00|887.57|883.57|887.66|883.66|888.71|884.71|887.54|883.54|37
1618851670000|2021-04-19 17:01:10|887.64|883.64|887.44|883.44|887.65|883.65|887.15|883.15|36
1618851680000|2021-04-19 17:01:20|887.47|883.47|887.38|883.38|887.8|883.8|887.3|883.3|36
1618851690000|2021-04-19 17:01:30|887.39|883.39|887.83|883.83|888|884|887.26|883.26|38
1618851700000|2021-04-19 17:01:40|887.8|883.8|886.36|882.36|887.84|883.84|886.34|882.34|36
1618851710000|2021-04-19 17:01:50|886.27|882.27|886.51|882.51|886.74|882.74|885.76|881.76|35
1618851720000|2021-04-19 17:02:00|886.47|882.47|886.9|882.9|887.5|883.5|886.33|882.33|36
1618851730000|2021-04-19 17:02:10|886.71|882.71|885.4|881.4|887.13|883.13|885.4|881.4|38
1618851740000|2021-04-19 17:02:20|885.51|881.51|884.15|880.15|885.74|881.74|884.15|880.15|38
1618851750000|2021-04-19 17:02:30|884.17|880.17|883.64|879.64|884.27|880.27|883.64|879.64|33
1618851760000|2021-04-19 17:02:40|883.52|879.52|884.82|880.82|885.06|881.06|883.51|879.51|33
1618851770000|2021-04-19 17:02:50|885.19|881.19|886.28|882.28|886.28|882.28|885.11|881.11|38
1618851780000|2021-04-19 17:03:00|886.38|882.38|888.43|884.43|888.43|884.43|886.38|882.38|37
1618851790000|2021-04-19 17:03:10|888.41|884.41|888.52|884.52|889.08|885.08|888.38|884.38|36
1618851800000|2021-04-19 17:03:20|888.56|884.56|889.27|885.27|889.64|885.64|888.56|884.56|34
1618851810000|2021-04-19 17:03:30|889.26|885.26|888.57|884.57|889.82|885.82|888.12|884.12|38
1618851820000|2021-04-19 17:03:40|888.31|884.31|887.35|883.35|888.38|884.38|887.35|883.35|40
1618851830000|2021-04-19 17:03:50|887.42|883.42|887.33|883.33|887.61|883.61|886.89|882.89|37
1618851840000|2021-04-19 17:04:00|887.01|883.01|888.85|884.85|888.85|884.85|886.66|882.66|36
1618851850000|2021-04-19 17:04:10|888.89|884.89|889.78|885.78|890.08|886.08|888.07|884.07|32
1618851860000|2021-04-19 17:04:20|889.8|885.8|889.28|885.28|890.3|886.3|889.25|885.25|28
1618851870000|2021-04-19 17:04:30|889.29|885.29|889.53|885.53|889.53|885.53|888.71|884.71|38
1618851880000|2021-04-19 17:04:40|889.44|885.44|890.75|886.75|890.89|886.89|889.3|885.3|31
1618851890000|2021-04-19 17:04:50|890.76|886.76|890.89|886.89|891.18|887.18|890.48|886.48|35
1618851900000|2021-04-19 17:05:00|890.98|886.98|891.37|887.37|891.41|887.41|890.72|886.72|32
1618851910000|2021-04-19 17:05:10|891.38|887.38|891.23|887.23|891.8|887.8|890.99|886.99|33
1618851920000|2021-04-19 17:05:20|891.29|887.29|891.82|887.82|891.83|887.83|891.18|887.18|32
1618851930000|2021-04-19 17:05:30|891.97|887.97|893.64|889.64|893.64|889.64|891.66|887.66|32
1618851940000|2021-04-19 17:05:40|893.56|889.56|895.23|891.23|895.31|891.31|893.32|889.32|36
1618851950000|2021-04-19 17:05:50|895.24|891.24|895.39|891.39|896.09|892.09|894.84|890.84|29
1618851960000|2021-04-19 17:06:00|895.47|891.47|895.59|891.59|895.76|891.76|895.26|891.26|31
1618851970000|2021-04-19 17:06:10|895.63|891.63|895.94|891.94|896.72|892.72|894.86|890.86|39
1618851980000|2021-04-19 17:06:20|895.68|891.68|895.28|891.28|896.12|892.12|894.07|890.07|34
1618851990000|2021-04-19 17:06:30|894.5|890.5|894.24|890.24|894.86|890.86|894.12|890.12|35
1618852000000|2021-04-19 17:06:40|894.14|890.14|893.65|889.65|894.18|890.18|893.21|889.21|34
1618852010000|2021-04-19 17:06:50|893.8|889.8|891.6|887.6|893.93|889.93|891.6|887.6|38
1618852020000|2021-04-19 17:07:00|891.75|887.75|890.48|886.48|891.75|887.75|889.68|885.68|37
1618852030000|2021-04-19 17:07:10|890.55|886.55|890.2|886.2|890.71|886.71|890.05|886.05|36
1618852040000|2021-04-19 17:07:20|890.21|886.21|890.37|886.37|890.81|886.81|890.16|886.16|35
1618852050000|2021-04-19 17:07:30|890.38|886.38|892.42|888.42|892.48|888.48|890.37|886.37|35
1618852060000|2021-04-19 17:07:40|892.6|888.6|892.66|888.66|893.63|889.63|891.83|887.83|34
1618852070000|2021-04-19 17:07:50|892.54|888.54|893.15|889.15|893.69|889.69|892.54|888.54|34
1618852080000|2021-04-19 17:08:00|893.16|889.16|893.51|889.51|893.7|889.7|893.16|889.16|32
1618852090000|2021-04-19 17:08:10|893.07|889.07|892.22|888.22|893.24|889.24|892.1|888.1|35
1618852100000|2021-04-19 17:08:20|892.48|888.48|892.01|888.01|892.49|888.49|891.79|887.79|29
1618852110000|2021-04-19 17:08:30|891.99|887.99|891.5|887.5|891.99|887.99|890.51|886.51|37
1618852120000|2021-04-19 17:08:40|891.53|887.53|892.04|888.04|892.08|888.08|891.31|887.31|31
1618852130000|2021-04-19 17:08:50|891.96|887.96|891.6|887.6|891.96|887.96|891.5|887.5|24
1618852140000|2021-04-19 17:09:00|891.56|887.56|892.59|888.59|893.48|889.48|891.33|887.33|35
1618852150000|2021-04-19 17:09:10|892.35|888.35|891.37|887.37|892.87|888.87|891.37|887.37|37
1618852160000|2021-04-19 17:09:20|891.36|887.36|892.11|888.11|892.11|888.11|891.07|887.07|32
1618852170000|2021-04-19 17:09:30|892.09|888.09|891.38|887.38|892.12|888.12|891.05|887.05|39
1618852180000|2021-04-19 17:09:40|891.37|887.37|891.14|887.14|891.81|887.81|891.05|887.05|32
1618852190000|2021-04-19 17:09:50|890.82|886.82|890.95|886.95|891.32|887.32|890.6|886.6|32
1618852200000|2021-04-19 17:10:00|890.89|886.89|890.74|886.74|890.97|886.97|890.55|886.55|32
1618852210000|2021-04-19 17:10:10|890.66|886.66|890.83|886.83|891.38|887.38|890.36|886.36|36
1618852220000|2021-04-19 17:10:20|890.86|886.86|890.38|886.38|890.98|886.98|890.37|886.37|31
1618852230000|2021-04-19 17:10:30|890.32|886.32|890.71|886.71|890.77|886.77|890.31|886.31|31
1618852240000|2021-04-19 17:10:40|890.69|886.69|890.54|886.54|891.13|887.13|890.51|886.51|30
1618852250000|2021-04-19 17:10:50|890.53|886.53|890.52|886.52|890.57|886.57|889.89|885.89|25
1618852260000|2021-04-19 17:11:00|890.49|886.49|891.55|887.55|891.55|887.55|889.95|885.95|38
1618852270000|2021-04-19 17:11:10|891.7|887.7|892.25|888.25|892.86|888.86|891.7|887.7|36
1618852280000|2021-04-19 17:11:20|892.26|888.26|893.16|889.16|893.16|889.16|892.26|888.26|33
1618852290000|2021-04-19 17:11:30|893.22|889.22|895.12|891.12|895.12|891.12|893.22|889.22|33
1618852300000|2021-04-19 17:11:40|895.17|891.17|895.38|891.38|895.57|891.57|895.04|891.04|31
1618852310000|2021-04-19 17:11:50|895.37|891.37|895.38|891.38|895.51|891.51|895.09|891.09|35
1618852320000|2021-04-19 17:12:00|895.32|891.32|895.69|891.69|896.09|892.09|895.32|891.32|37
1618852330000|2021-04-19 17:12:10|895.8|891.8|895.57|891.57|896.2|892.2|895.57|891.57|39
1618852340000|2021-04-19 17:12:20|895.55|891.55|895.56|891.56|896.3|892.3|895.16|891.16|37
1618852350000|2021-04-19 17:12:30|895.7|891.7|895.99|891.99|896.16|892.16|895.47|891.47|40
1618852360000|2021-04-19 17:12:40|895.96|891.96|895.3|891.3|896.45|892.45|895.3|891.3|36
1618852370000|2021-04-19 17:12:50|895.29|891.29|895.86|891.86|895.93|891.93|894.89|890.89|38
1618852380000|2021-04-19 17:13:00|895.9|891.9|895.72|891.72|896.01|892.01|895.71|891.71|30
1618852390000|2021-04-19 17:13:10|895.71|891.71|896.06|892.06|896.16|892.16|895.6|891.6|30
1618852400000|2021-04-19 17:13:20|896.08|892.08|896.3|892.3|896.32|892.32|896.05|892.05|19
1618852410000|2021-04-19 17:13:30|895.93|891.93|895.99|891.99|896.12|892.12|895.86|891.86|27
1618852420000|2021-04-19 17:13:40|896|892|896.14|892.14|896.33|892.33|895.93|891.93|26
1618852430000|2021-04-19 17:13:50|896.13|892.13|896.35|892.35|896.85|892.85|896.13|892.13|28
1618852440000|2021-04-19 17:14:00|896.41|892.41|897.29|893.29|897.56|893.56|896.29|892.29|36
1618852450000|2021-04-19 17:14:10|897.33|893.33|897.56|893.56|897.56|893.56|897.17|893.17|30
1618852460000|2021-04-19 17:14:20|897.47|893.47|896.82|892.82|897.55|893.55|896.75|892.75|27
1618852470000|2021-04-19 17:14:30|896.81|892.81|896.92|892.92|896.99|892.99|896.64|892.64|34
1618852480000|2021-04-19 17:14:40|896.94|892.94|897.33|893.33|897.54|893.54|896.94|892.94|26
1618852490000|2021-04-19 17:14:50|897.26|893.26|897.3|893.3|897.6|893.6|896.7|892.7|32
1618852500000|2021-04-19 17:15:00|897.29|893.29|897.16|893.16|897.61|893.61|896.95|892.95|29
1618852510000|2021-04-19 17:15:10|897.22|893.22|896.93|892.93|897.25|893.25|896.69|892.69|23
1618852520000|2021-04-19 17:15:20|896.95|892.95|896.89|892.89|897.34|893.34|896.77|892.77|27
1618852530000|2021-04-19 17:15:30|896.86|892.86|896.82|892.82|896.98|892.98|896.75|892.75|26
1618852540000|2021-04-19 17:15:40|896.83|892.83|896.91|892.91|896.97|892.97|896.83|892.83|15
1618852550000|2021-04-19 17:15:50|896.92|892.92|896.53|892.53|897.22|893.22|896.3|892.3|31
1618852560000|2021-04-19 17:16:00|896.34|892.34|897.22|893.22|897.22|893.22|896.23|892.23|30
1618852570000|2021-04-19 17:16:10|897.27|893.27|897.49|893.49|897.57|893.57|897.17|893.17|23
1618852580000|2021-04-19 17:16:20|897.53|893.53|898.15|894.15|898.16|894.16|897.53|893.53|25
1618852590000|2021-04-19 17:16:30|898.14|894.14|899.35|895.35|899.35|895.35|898.14|894.14|23
1618852600000|2021-04-19 17:16:40|899.32|895.32|898.69|894.69|899.35|895.35|898.61|894.61|30
1618852610000|2021-04-19 17:16:50|898.66|894.66|898.18|894.18|898.71|894.71|898.16|894.16|29
1618852620000|2021-04-19 17:17:00|898.05|894.05|898.71|894.71|898.78|894.78|898.05|894.05|35
1618852630000|2021-04-19 17:17:10|898.72|894.72|899.03|895.03|899.19|895.19|898.72|894.72|27
1618852640000|2021-04-19 17:17:20|898.91|894.91|900.4|896.4|900.56|896.56|898.76|894.76|33
1618852650000|2021-04-19 17:17:30|900.41|896.41|900.45|896.45|900.56|896.56|900.41|896.41|16
1618852660000|2021-04-19 17:17:40|900.46|896.46|900.67|896.67|900.99|896.99|900.46|896.46|27
1618852670000|2021-04-19 17:17:50|900.76|896.76|901.16|897.16|901.16|897.16|900.64|896.64|31
1618852680000|2021-04-19 17:18:00|901.11|897.11|900.46|896.46|901.13|897.13|900.45|896.45|28
1618852690000|2021-04-19 17:18:10|900.45|896.45|900.98|896.98|901|897|900.13|896.13|28
1618852700000|2021-04-19 17:18:20|900.84|896.84|900.89|896.89|900.92|896.92|900.56|896.56|30
1618852710000|2021-04-19 17:18:30|900.83|896.83|902.29|898.29|902.41|898.41|900.76|896.76|32
1618852720000|2021-04-19 17:18:40|902.35|898.35|903.43|899.43|903.43|899.43|902.35|898.35|28
1618852730000|2021-04-19 17:18:50|903.32|899.32|904.66|900.66|904.7|900.7|903.05|899.05|35
1618852740000|2021-04-19 17:19:00|904.64|900.64|904.18|900.18|904.73|900.73|904.18|900.18|36
1618852750000|2021-04-19 17:19:10|904.16|900.16|903.42|899.42|904.22|900.22|903.32|899.32|34
1618852760000|2021-04-19 17:19:20|903.45|899.45|904.06|900.06|904.39|900.39|903.45|899.45|35
1618852770000|2021-04-19 17:19:30|904.07|900.07|904.8|900.8|904.83|900.83|904.04|900.04|29
1618852780000|2021-04-19 17:19:40|904.83|900.83|904.67|900.67|905.1|901.1|904.51|900.51|33
1618852790000|2021-04-19 17:19:50|904.68|900.68|905.46|901.46|905.75|901.75|904.68|900.68|23
1618852800000|2021-04-19 17:20:00|905.48|901.48|906.12|902.12|906.98|902.98|905.46|901.46|28
1618852810000|2021-04-19 17:20:10|906.43|902.43|907.08|903.08|907.24|903.24|906.43|902.43|36
1618852820000|2021-04-19 17:20:20|907.17|903.17|906.44|902.44|907.39|903.39|906.44|902.44|33
1618852830000|2021-04-19 17:20:30|906.5|902.5|906.46|902.46|906.96|902.96|905.86|901.86|31
1618852840000|2021-04-19 17:20:40|906.43|902.43|906.99|902.99|906.99|902.99|905.99|901.99|34
1618852850000|2021-04-19 17:20:50|906.94|902.94|907.45|903.45|907.45|903.45|906.94|902.94|33
1618852860000|2021-04-19 17:21:00|907.3|903.3|906.56|902.56|907.33|903.33|906.56|902.56|29
1618852870000|2021-04-19 17:21:10|906.49|902.49|906.33|902.33|906.71|902.71|906.09|902.09|33
1618852880000|2021-04-19 17:21:20|906.32|902.32|905.86|901.86|906.32|902.32|905.78|901.78|25
1618852890000|2021-04-19 17:21:30|905.88|901.88|906.54|902.54|906.54|902.54|905.86|901.86|30
1618852900000|2021-04-19 17:21:40|906.57|902.57|906.77|902.77|906.78|902.78|906.36|902.36|30
1618852910000|2021-04-19 17:21:50|906.72|902.72|907.15|903.15|907.29|903.29|906.61|902.61|30
1618852920000|2021-04-19 17:22:00|907.16|903.16|908.1|904.1|908.36|904.36|907.16|903.16|34
1618852930000|2021-04-19 17:22:10|908.03|904.03|908.98|904.98|909.02|905.02|908.03|904.03|29
1618852940000|2021-04-19 17:22:20|909.03|905.03|908.48|904.48|909.28|905.28|908.48|904.48|27
1618852950000|2021-04-19 17:22:30|908.47|904.47|909.01|905.01|909.47|905.47|908.22|904.22|30
1618852960000|2021-04-19 17:22:40|909|905|909.15|905.15|909.51|905.51|908.84|904.84|28
1618852970000|2021-04-19 17:22:50|909.14|905.14|909.02|905.02|909.59|905.59|908.96|904.96|27
1618852980000|2021-04-19 17:23:00|909.1|905.1|907.57|903.57|909.13|905.13|907.57|903.57|33
1618852990000|2021-04-19 17:23:10|907.56|903.56|907.89|903.89|908.12|904.12|907.46|903.46|32
1618853000000|2021-04-19 17:23:20|907.91|903.91|907.87|903.87|908.69|904.69|907.87|903.87|30
1618853010000|2021-04-19 17:23:30|907.71|903.71|908.03|904.03|908.15|904.15|907.35|903.35|34
1618853020000|2021-04-19 17:23:40|908.14|904.14|907.54|903.54|908.26|904.26|907.54|903.54|32
1618853030000|2021-04-19 17:23:50|907.45|903.45|907.46|903.46|907.6|903.6|906.89|902.89|35
1618853040000|2021-04-19 17:24:00|907.45|903.45|908.3|904.3|908.35|904.35|907.45|903.45|37
1618853050000|2021-04-19 17:24:10|908.32|904.32|909.11|905.11|909.32|905.32|908.32|904.32|36
1618853060000|2021-04-19 17:24:20|909.43|905.43|909.51|905.51|909.55|905.55|909.07|905.07|35
1618853070000|2021-04-19 17:24:30|909.45|905.45|909.82|905.82|909.91|905.91|909.43|905.43|30
1618853080000|2021-04-19 17:24:40|909.95|905.95|909.56|905.56|910.38|906.38|909.35|905.35|35
1618853090000|2021-04-19 17:24:50|909.97|905.97|910.32|906.32|910.33|906.33|909.3|905.3|37
1618853100000|2021-04-19 17:25:00|910.9|906.9|909.51|905.51|910.9|906.9|909.07|905.07|34
1618853110000|2021-04-19 17:25:10|909.49|905.49|909.22|905.22|909.56|905.56|908.92|904.92|34
1618853120000|2021-04-19 17:25:20|909.32|905.32|909.67|905.67|909.78|905.78|909.01|905.01|29
1618853130000|2021-04-19 17:25:30|909.63|905.63|909.5|905.5|909.79|905.79|909.41|905.41|33
1618853140000|2021-04-19 17:25:40|909.7|905.7|910.04|906.04|910.85|906.85|909.64|905.64|37
1618853150000|2021-04-19 17:25:50|910.06|906.06|910.62|906.62|911.12|907.12|910.06|906.06|34
1618853160000|2021-04-19 17:26:00|910.63|906.63|909.42|905.42|910.68|906.68|909.42|905.42|32
1618853170000|2021-04-19 17:26:10|909.4|905.4|909.78|905.78|909.84|905.84|909.37|905.37|23
1618853180000|2021-04-19 17:26:20|909.83|905.83|909.37|905.37|910.09|906.09|909.35|905.35|33
1618853190000|2021-04-19 17:26:30|909.38|905.38|909|905|909.42|905.42|909|905|30
1618853200000|2021-04-19 17:26:40|908.97|904.97|909.3|905.3|909.47|905.47|908.69|904.69|35
1618853210000|2021-04-19 17:26:50|909.29|905.29|908.45|904.45|909.3|905.3|908.45|904.45|24
1618853220000|2021-04-19 17:27:00|908.41|904.41|908.4|904.4|909.02|905.02|908.4|904.4|30
1618853230000|2021-04-19 17:27:10|908.38|904.38|908.37|904.37|908.51|904.51|908.33|904.33|25
1618853240000|2021-04-19 17:27:20|908.35|904.35|908.72|904.72|908.82|904.82|908.16|904.16|30
1618853250000|2021-04-19 17:27:30|908.73|904.73|908.68|904.68|908.8|904.8|908.5|904.5|24
1618853260000|2021-04-19 17:27:40|908.64|904.64|908.78|904.78|908.86|904.86|908.38|904.38|33
1618853270000|2021-04-19 17:27:50|908.84|904.84|909.4|905.4|909.42|905.42|908.67|904.67|17
1618853280000|2021-04-19 17:28:00|909.31|905.31|908.63|904.63|909.31|905.31|908.61|904.61|24
1618853290000|2021-04-19 17:28:10|908.66|904.66|908.44|904.44|908.92|904.92|907.73|903.73|19
1618853300000|2021-04-19 17:28:20|908.47|904.47|908.59|904.59|908.72|904.72|908.37|904.37|33
1618853310000|2021-04-19 17:28:30|908.44|904.44|908.73|904.73|909.04|905.04|908.44|904.44|32
1618853320000|2021-04-19 17:28:40|908.75|904.75|908.74|904.74|908.89|904.89|908.7|904.7|16
1618853330000|2021-04-19 17:28:50|908.73|904.73|909.43|905.43|909.65|905.65|908.73|904.73|16
1618853340000|2021-04-19 17:29:00|909.32|905.32|909.81|905.81|909.81|905.81|909.31|905.31|24
1618853350000|2021-04-19 17:29:10|909.82|905.82|911.54|907.54|912.06|908.06|909.82|905.82|34
1618853360000|2021-04-19 17:29:20|911.51|907.51|910.78|906.78|912.17|908.17|910.69|906.69|36
1618853370000|2021-04-19 17:29:30|910.72|906.72|910.53|906.53|911.21|907.21|910.2|906.2|34
1618853380000|2021-04-19 17:29:40|910.56|906.56|910.59|906.59|911.21|907.21|910.08|906.08|37
1618853390000|2021-04-19 17:29:50|910.45|906.45|910.53|906.53|910.89|906.89|910.26|906.26|33
1618853400000|2021-04-19 17:30:00|910.54|906.54|910.16|906.16|910.86|906.86|910.16|906.16|36
1618853410000|2021-04-19 17:30:10|910.15|906.15|908.86|904.86|910.22|906.22|908.86|904.86|24
1618853420000|2021-04-19 17:30:20|908.87|904.87|908.55|904.55|909.28|905.28|908.55|904.55|36
1618853430000|2021-04-19 17:30:30|908.54|904.54|907.05|903.05|908.58|904.58|907.05|903.05|33
1618853440000|2021-04-19 17:30:40|907.1|903.1|906.7|902.7|907.14|903.14|906.59|902.59|29
1618853450000|2021-04-19 17:30:50|906.71|902.71|905.51|901.51|906.78|902.78|905.51|901.51|34
1618853460000|2021-04-19 17:31:00|905.52|901.52|906.01|902.01|906.01|902.01|905.42|901.42|35
1618853470000|2021-04-19 17:31:10|906.03|902.03|906.44|902.44|906.73|902.73|906.03|902.03|35
1618853480000|2021-04-19 17:31:20|906.63|902.63|907.09|903.09|907.09|903.09|906.55|902.55|34
1618853490000|2021-04-19 17:31:30|907.24|903.24|907.88|903.88|907.97|903.97|907.19|903.19|31
1618853500000|2021-04-19 17:31:40|907.79|903.79|907.81|903.81|907.99|903.99|907.59|903.59|30
1618853510000|2021-04-19 17:31:50|907.8|903.8|908.71|904.71|908.71|904.71|907.32|903.32|29
1618853520000|2021-04-19 17:32:00|908.68|904.68|907.24|903.24|908.68|904.68|907.23|903.23|22
1618853530000|2021-04-19 17:32:10|907.26|903.26|906.93|902.93|907.26|903.26|906.62|902.62|33
1618853540000|2021-04-19 17:32:20|906.47|902.47|906.53|902.53|906.55|902.55|906.06|902.06|29
1618853550000|2021-04-19 17:32:30|906.6|902.6|906.71|902.71|906.96|902.96|906.6|902.6|30
1618853560000|2021-04-19 17:32:40|906.68|902.68|906.12|902.12|906.68|902.68|905.83|901.83|27
1618853570000|2021-04-19 17:32:50|906.16|902.16|906.16|902.16|906.4|902.4|906.06|902.06|33
1618853580000|2021-04-19 17:33:00|906.11|902.11|905.62|901.62|906.18|902.18|905.56|901.56|32
1618853590000|2021-04-19 17:33:10|905.63|901.63|905.56|901.56|906.08|902.08|905.56|901.56|22
1618853600000|2021-04-19 17:33:20|905.62|901.62|905.01|901.01|905.62|901.62|904.92|900.92|32
1618853610000|2021-04-19 17:33:30|904.95|900.95|904.85|900.85|904.95|900.95|904.85|900.85|17
1618853620000|2021-04-19 17:33:40|904.99|900.99|905.54|901.54|905.65|901.65|904.99|900.99|35
1618853630000|2021-04-19 17:33:50|905.55|901.55|905.39|901.39|905.84|901.84|905.29|901.29|31
1618853640000|2021-04-19 17:34:00|905.46|901.46|905.67|901.67|905.84|901.84|905.26|901.26|26
1618853650000|2021-04-19 17:34:10|905.7|901.7|905.43|901.43|905.79|901.79|905.21|901.21|35
1618853660000|2021-04-19 17:34:20|905.51|901.51|905.29|901.29|905.51|901.51|905.29|901.29|16
1618853670000|2021-04-19 17:34:30|905.41|901.41|905.01|901.01|905.41|901.41|904.6|900.6|28
1618853680000|2021-04-19 17:34:40|904.94|900.94|904.86|900.86|904.94|900.94|904.85|900.85|18
1618853690000|2021-04-19 17:34:50|905|901|905|901|905.14|901.14|904.73|900.73|26
1618853700000|2021-04-19 17:35:00|905.03|901.03|905.95|901.95|905.97|901.97|905.02|901.02|27
1618853710000|2021-04-19 17:35:10|905.96|901.96|906.34|902.34|906.53|902.53|905.46|901.46|34
1618853720000|2021-04-19 17:35:20|906.21|902.21|908.33|904.33|908.44|904.44|906.21|902.21|25
1618853730000|2021-04-19 17:35:30|908.3|904.3|908.28|904.28|908.49|904.49|908.23|904.23|27
1618853740000|2021-04-19 17:35:40|908.3|904.3|908.33|904.33|908.33|904.33|907.77|903.77|28
1618853750000|2021-04-19 17:35:50|908.41|904.41|908.96|904.96|908.99|904.99|908.41|904.41|25
1618853760000|2021-04-19 17:36:00|908.97|904.97|908.28|904.28|909.29|905.29|908.22|904.22|37
1618853770000|2021-04-19 17:36:10|908.6|904.6|909.06|905.06|909.06|905.06|908.44|904.44|32
1618853780000|2021-04-19 17:36:20|909.04|905.04|908.82|904.82|909.37|905.37|908.15|904.15|32
1618853790000|2021-04-19 17:36:30|908.76|904.76|908.65|904.65|909.11|905.11|908.24|904.24|31
1618853800000|2021-04-19 17:36:40|908.64|904.64|908.51|904.51|908.64|904.64|908.38|904.38|24
1618853810000|2021-04-19 17:36:50|908.53|904.53|908.28|904.28|908.54|904.54|907.98|903.98|28
1618853820000|2021-04-19 17:37:00|908.31|904.31|908.73|904.73|908.79|904.79|908.22|904.22|29
1618853830000|2021-04-19 17:37:10|908.76|904.76|909.31|905.31|909.71|905.71|908.47|904.47|31
1618853840000|2021-04-19 17:37:20|909.19|905.19|911.37|907.37|911.49|907.49|909.19|905.19|31
1618853850000|2021-04-19 17:37:30|911.51|907.51|911.79|907.79|911.79|907.79|911.16|907.16|32
1618853860000|2021-04-19 17:37:40|911.82|907.82|911.48|907.48|911.83|907.83|911.29|907.29|30
1618853870000|2021-04-19 17:37:50|911.37|907.37|912.38|908.38|912.43|908.43|911.37|907.37|29
1618853880000|2021-04-19 17:38:00|912.37|908.37|912.34|908.34|912.37|908.37|911.87|907.87|15
1618853890000|2021-04-19 17:38:10|912.3|908.3|914.14|910.14|914.2|910.2|912.3|908.3|36
1618853900000|2021-04-19 17:38:20|914.06|910.06|913.66|909.66|914.61|910.61|913.41|909.41|32
1618853910000|2021-04-19 17:38:30|913.65|909.65|913.32|909.32|914.32|910.32|913.18|909.18|35
1618853920000|2021-04-19 17:38:40|913.42|909.42|915.14|911.14|915.14|911.14|913.42|909.42|34
1618853930000|2021-04-19 17:38:50|915.11|911.11|914.68|910.68|915.17|911.17|913.83|909.83|31
1618853940000|2021-04-19 17:39:00|914.81|910.81|915.55|911.55|915.55|911.55|913.93|909.93|36
1618853950000|2021-04-19 17:39:10|915.5|911.5|915.69|911.69|916.16|912.16|915.23|911.23|40
1618853960000|2021-04-19 17:39:20|915.84|911.84|915.44|911.44|916|912|915.19|911.19|29
1618853970000|2021-04-19 17:39:30|915.4|911.4|915.25|911.25|915.69|911.69|915.14|911.14|27
1618853980000|2021-04-19 17:39:40|915.41|911.41|916.23|912.23|916.28|912.28|915.41|911.41|30
1618853990000|2021-04-19 17:39:50|915.95|911.95|917.23|913.23|917.4|913.4|915.9|911.9|36
1618854000000|2021-04-19 17:40:00|917.32|913.32|918.25|914.25|918.26|914.26|917.22|913.22|33
1618854010000|2021-04-19 17:40:10|918.34|914.34|917.66|913.66|918.4|914.4|917.52|913.52|27
1618854020000|2021-04-19 17:40:20|917.68|913.68|916.82|912.82|917.68|913.68|916.44|912.44|34
1618854030000|2021-04-19 17:40:30|916.83|912.83|916.91|912.91|916.98|912.98|916.35|912.35|38
1618854040000|2021-04-19 17:40:40|916.89|912.89|917.03|913.03|917.29|913.29|916.52|912.52|36
1618854050000|2021-04-19 17:40:50|917.04|913.04|917.41|913.41|918.52|914.52|917.04|913.04|31
1618854060000|2021-04-19 17:41:00|917.52|913.52|919.98|915.98|919.98|915.98|917.31|913.31|32
1618854070000|2021-04-19 17:41:10|920.19|916.19|920.19|916.19|920.84|916.84|919.85|915.85|32
1618854080000|2021-04-19 17:41:20|920.01|916.01|920.02|916.02|920.15|916.15|919.51|915.51|35
1618854090000|2021-04-19 17:41:30|919.93|915.93|920.55|916.55|920.59|916.59|919.86|915.86|37
1618854100000|2021-04-19 17:41:40|920.65|916.65|920.7|916.7|920.96|916.96|920.59|916.59|27
1618854110000|2021-04-19 17:41:50|920.75|916.75|919.73|915.73|920.97|916.97|919.68|915.68|31
1618854120000|2021-04-19 17:42:00|919.72|915.72|920.52|916.52|920.9|916.9|919.72|915.72|38
1618854130000|2021-04-19 17:42:10|920.53|916.53|919.77|915.77|920.53|916.53|919.31|915.31|36
1618854140000|2021-04-19 17:42:20|919.79|915.79|918.75|914.75|919.79|915.79|918.34|914.34|38
1618854150000|2021-04-19 17:42:30|918.77|914.77|918.23|914.23|918.85|914.85|918.18|914.18|34
1618854160000|2021-04-19 17:42:40|918.27|914.27|917.88|913.88|918.4|914.4|917.8|913.8|33
1618854170000|2021-04-19 17:42:50|917.87|913.87|918.49|914.49|918.57|914.57|917.57|913.57|36
1618854180000|2021-04-19 17:43:00|918.48|914.48|920.17|916.17|920.39|916.39|918.48|914.48|33
1618854190000|2021-04-19 17:43:10|920.16|916.16|920.74|916.74|920.8|916.8|919.34|915.34|31
1618854200000|2021-04-19 17:43:20|920.55|916.55|919.51|915.51|920.69|916.69|919.51|915.51|29
1618854210000|2021-04-19 17:43:30|919.46|915.46|918.41|914.41|919.46|915.46|918.41|914.41|27
1618854220000|2021-04-19 17:43:40|918.56|914.56|918.78|914.78|918.8|914.8|918.4|914.4|33
1618854230000|2021-04-19 17:43:50|918.82|914.82|920.19|916.19|920.3|916.3|918.59|914.59|34
1618854240000|2021-04-19 17:44:00|920.28|916.28|919.68|915.68|920.6|916.6|919.67|915.67|32
1618854250000|2021-04-19 17:44:10|919.69|915.69|919.73|915.73|919.8|915.8|919.06|915.06|36
1618854260000|2021-04-19 17:44:20|919.79|915.79|920.14|916.14|920.17|916.17|918.87|914.87|35
1618854270000|2021-04-19 17:44:30|920.11|916.11|919.47|915.47|920.14|916.14|918.83|914.83|31
1618854280000|2021-04-19 17:44:40|919.45|915.45|920.34|916.34|920.67|916.67|919.45|915.45|30
1618854290000|2021-04-19 17:44:50|920.38|916.38|920.81|916.81|921.14|917.14|920.19|916.19|26
1618854300000|2021-04-19 17:45:00|920.8|916.8|919|915|920.8|916.8|919|915|33
1618854310000|2021-04-19 17:45:10|918.91|914.91|917.57|913.57|918.91|914.91|917.5|913.5|37
1618854320000|2021-04-19 17:45:20|917.59|913.59|916.7|912.7|917.75|913.75|916.48|912.48|34
1618854330000|2021-04-19 17:45:30|916.64|912.64|916.54|912.54|916.95|912.95|915.67|911.67|38
1618854340000|2021-04-19 17:45:40|916.4|912.4|916.09|912.09|916.4|912.4|915.52|911.52|34
1618854350000|2021-04-19 17:45:50|916.12|912.12|916.04|912.04|916.25|912.25|915.8|911.8|33
1618854360000|2021-04-19 17:46:00|915.96|911.96|915.28|911.28|916.08|912.08|915.28|911.28|37
1618854370000|2021-04-19 17:46:10|915.29|911.29|913.69|909.69|915.3|911.3|913.69|909.69|27
1618854380000|2021-04-19 17:46:20|913.66|909.66|914.03|910.03|914.58|910.58|913.52|909.52|34
1618854390000|2021-04-19 17:46:30|914.05|910.05|915.61|911.61|915.65|911.65|914.05|910.05|33
1618854400000|2021-04-19 17:46:40|915.68|911.68|916.56|912.56|916.66|912.66|915.24|911.24|36
1618854410000|2021-04-19 17:46:50|916.68|912.68|917.62|913.62|917.64|913.64|916.48|912.48|31
1618854420000|2021-04-19 17:47:00|917.6|913.6|917.65|913.65|918.22|914.22|916.88|912.88|32
1618854430000|2021-04-19 17:47:10|917.59|913.59|917.52|913.52|917.86|913.86|917.08|913.08|34
1618854440000|2021-04-19 17:47:20|917.53|913.53|917.84|913.84|918.46|914.46|917.53|913.53|36
1618854450000|2021-04-19 17:47:30|918.04|914.04|918.02|914.02|918.39|914.39|917.68|913.68|36
1618854460000|2021-04-19 17:47:40|917.97|913.97|916.92|912.92|918.22|914.22|916.92|912.92|34
1618854470000|2021-04-19 17:47:50|916.88|912.88|916.62|912.62|917|913|916.39|912.39|35
1618854480000|2021-04-19 17:48:00|916.52|912.52|915.56|911.56|916.61|912.61|915.56|911.56|26
1618854490000|2021-04-19 17:48:10|915.57|911.57|915.42|911.42|916.18|912.18|915.28|911.28|20
1618854500000|2021-04-19 17:48:20|915.08|911.08|914.63|910.63|915.08|911.08|914.63|910.63|27
1618854510000|2021-04-19 17:48:30|914.67|910.67|915.13|911.13|915.4|911.4|914.63|910.63|27
1618854520000|2021-04-19 17:48:40|914.86|910.86|913.76|909.76|914.86|910.86|913.76|909.76|32
1618854530000|2021-04-19 17:48:50|913.79|909.79|913.81|909.81|913.85|909.85|913.49|909.49|25
1618854540000|2021-04-19 17:49:00|913.83|909.83|913.1|909.1|913.85|909.85|912.93|908.93|29
1618854550000|2021-04-19 17:49:10|913.08|909.08|914.02|910.02|914.05|910.05|913.03|909.03|35
1618854560000|2021-04-19 17:49:20|914|910|913.91|909.91|914.17|910.17|913.81|909.81|29
1618854570000|2021-04-19 17:49:30|913.95|909.95|913.94|909.94|914.31|910.31|913.11|909.11|25
1618854580000|2021-04-19 17:49:40|913.89|909.89|913.68|909.68|913.89|909.89|913.19|909.19|28
1618854590000|2021-04-19 17:49:50|913.61|909.61|914.22|910.22|914.3|910.3|913.61|909.61|26
1618854600000|2021-04-19 17:50:00|914.23|910.23|915.61|911.61|915.94|911.94|914.23|910.23|36
1618854610000|2021-04-19 17:50:10|915.54|911.54|916.97|912.97|917.02|913.02|915.54|911.54|29
1618854620000|2021-04-19 17:50:20|917.25|913.25|918.48|914.48|918.48|914.48|917.25|913.25|34
1618854630000|2021-04-19 17:50:30|918.89|914.89|920.23|916.23|920.23|916.23|918.13|914.13|35
1618854640000|2021-04-19 17:50:40|920.15|916.15|919.52|915.52|920.15|916.15|919.27|915.27|35
1618854650000|2021-04-19 17:50:50|919.81|915.81|918.59|914.59|919.81|915.81|917.55|913.55|33
1618854660000|2021-04-19 17:51:00|918.46|914.46|918.54|914.54|918.87|914.87|918.18|914.18|31
1618854670000|2021-04-19 17:51:10|918.55|914.55|919.3|915.3|919.53|915.53|918.53|914.53|35
1618854680000|2021-04-19 17:51:20|919.59|915.59|920.35|916.35|920.73|916.73|919.56|915.56|29
1618854690000|2021-04-19 17:51:30|920.43|916.43|919.03|915.03|920.43|916.43|918.34|914.34|39
1618854700000|2021-04-19 17:51:40|919.07|915.07|919.59|915.59|919.59|915.59|918.53|914.53|30
1618854710000|2021-04-19 17:51:50|919.37|915.37|919.74|915.74|919.82|915.82|918.83|914.83|32
1618854720000|2021-04-19 17:52:00|920.1|916.1|920.04|916.04|920.57|916.57|920.02|916.02|33
1618854730000|2021-04-19 17:52:10|920.08|916.08|919.22|915.22|920.29|916.29|919.01|915.01|37
1618854740000|2021-04-19 17:52:20|919.15|915.15|919.32|915.32|919.32|915.32|918.41|914.41|38
1618854750000|2021-04-19 17:52:30|919.22|915.22|919.16|915.16|919.59|915.59|919.02|915.02|33
1618854760000|2021-04-19 17:52:40|919.29|915.29|918.56|914.56|919.57|915.57|918.21|914.21|32
1618854770000|2021-04-19 17:52:50|918.62|914.62|917.68|913.68|918.77|914.77|917.65|913.65|33
1618854780000|2021-04-19 17:53:00|917.74|913.74|917.32|913.32|917.77|913.77|917.22|913.22|23
1618854790000|2021-04-19 17:53:10|917.22|913.22|918.14|914.14|918.37|914.37|917.15|913.15|35
1618854800000|2021-04-19 17:53:20|918.02|914.02|917.44|913.44|918.5|914.5|917.38|913.38|38
1618854810000|2021-04-19 17:53:30|917.46|913.46|917.07|913.07|917.46|913.46|916.89|912.89|34
1618854820000|2021-04-19 17:53:40|917.04|913.04|917.55|913.55|917.7|913.7|917.04|913.04|18
1618854830000|2021-04-19 17:53:50|917.61|913.61|917.99|913.99|918.57|914.57|917.58|913.58|39
1618854840000|2021-04-19 17:54:00|917.95|913.95|918.68|914.68|918.8|914.8|917.72|913.72|32
1618854850000|2021-04-19 17:54:10|918.59|914.59|919.51|915.51|919.51|915.51|918.48|914.48|32
1618854860000|2021-04-19 17:54:20|919.45|915.45|919.8|915.8|920.62|916.62|919.45|915.45|33
1618854870000|2021-04-19 17:54:30|919.56|915.56|920.06|916.06|920.22|916.22|919.19|915.19|37
1618854880000|2021-04-19 17:54:40|920.07|916.07|919.51|915.51|920.68|916.68|919.51|915.51|37
1618854890000|2021-04-19 17:54:50|919.45|915.45|919.94|915.94|920.04|916.04|919|915|39
1618854900000|2021-04-19 17:55:00|919.93|915.93|920.55|916.55|921.05|917.05|919.93|915.93|32
1618854910000|2021-04-19 17:55:10|920.56|916.56|919.93|915.93|920.82|916.82|919.93|915.93|34
1618854920000|2021-04-19 17:55:20|919.88|915.88|918.85|914.85|919.88|915.88|918.85|914.85|31
1618854930000|2021-04-19 17:55:30|918.8|914.8|918.36|914.36|918.86|914.86|918.22|914.22|33
1618854940000|2021-04-19 17:55:40|918.3|914.3|918.85|914.85|919.34|915.34|918.3|914.3|32
1618854950000|2021-04-19 17:55:50|918.87|914.87|918.49|914.49|919.26|915.26|918.48|914.48|31
1618854960000|2021-04-19 17:56:00|918.5|914.5|918.74|914.74|918.96|914.96|917.82|913.82|30
1618854970000|2021-04-19 17:56:10|918.75|914.75|918.54|914.54|918.84|914.84|918.24|914.24|33
1618854980000|2021-04-19 17:56:20|918.61|914.61|918.18|914.18|918.61|914.61|917.82|913.82|29
1618854990000|2021-04-19 17:56:30|918.32|914.32|919.02|915.02|919.03|915.03|918.31|914.31|30
1618855000000|2021-04-19 17:56:40|919|915|917.9|913.9|919.03|915.03|917.89|913.89|29
1618855010000|2021-04-19 17:56:50|917.89|913.89|918.48|914.48|918.48|914.48|917.89|913.89|22
1618855020000|2021-04-19 17:57:00|918.49|914.49|918.89|914.89|918.89|914.89|918.36|914.36|29
1618855030000|2021-04-19 17:57:10|918.57|914.57|918.55|914.55|919.05|915.05|918.44|914.44|34
1618855040000|2021-04-19 17:57:20|918.63|914.63|920|916|920.05|916.05|918.63|914.63|26
1618855050000|2021-04-19 17:57:30|919.83|915.83|919.84|915.84|919.84|915.84|919.14|915.14|35
1618855060000|2021-04-19 17:57:40|919.96|915.96|919.83|915.83|919.96|915.96|919.39|915.39|10
1618855070000|2021-04-19 17:57:50|919.78|915.78|919.58|915.58|919.78|915.78|918.88|914.88|24
1618855080000|2021-04-19 17:58:00|919.59|915.59|919.52|915.52|920.04|916.04|919.5|915.5|28
1618855090000|2021-04-19 17:58:10|919.53|915.53|919.41|915.41|919.6|915.6|919.41|915.41|21
1618855100000|2021-04-19 17:58:20|919.15|915.15|918.02|914.02|919.15|915.15|917.98|913.98|30
1618855110000|2021-04-19 17:58:30|918.49|914.49|919.11|915.11|919.11|915.11|918.31|914.31|31
1618855120000|2021-04-19 17:58:40|919.09|915.09|918.63|914.63|919.48|915.48|918.6|914.6|30
1618855130000|2021-04-19 17:58:50|918.66|914.66|919.17|915.17|919.24|915.24|918.49|914.49|29
1618855140000|2021-04-19 17:59:00|919.25|915.25|919.64|915.64|920|916|919.25|915.25|32
1618855150000|2021-04-19 17:59:10|919.31|915.31|919.48|915.48|919.84|915.84|919.2|915.2|25
1618855160000|2021-04-19 17:59:20|919.4|915.4|919.16|915.16|919.5|915.5|919.01|915.01|30
1618855170000|2021-04-19 17:59:30|919.19|915.19|919.15|915.15|919.9|915.9|919.15|915.15|31
1618855180000|2021-04-19 17:59:40|919.18|915.18|918.94|914.94|919.24|915.24|918.94|914.94|26
1618855190000|2021-04-19 17:59:50|918.97|914.97|919.81|915.81|919.83|915.83|918.89|914.89|30
1618855200000|2021-04-19 18:00:00|919.82|915.82|918.76|914.76|919.86|915.86|918.76|914.76|36
1618855210000|2021-04-19 18:00:10|918.72|914.72|918.12|914.12|918.72|914.72|917.85|913.85|29
1618855220000|2021-04-19 18:00:20|918.09|914.09|917.74|913.74|918.13|914.13|917.58|913.58|30
1618855230000|2021-04-19 18:00:30|917.73|913.73|916.85|912.85|917.74|913.74|916.34|912.34|37
1618855240000|2021-04-19 18:00:40|916.93|912.93|917.39|913.39|917.54|913.54|916.93|912.93|34
1618855250000|2021-04-19 18:00:50|917.42|913.42|917.5|913.5|917.56|913.56|917.23|913.23|32
1618855260000|2021-04-19 18:01:00|917.54|913.54|917.68|913.68|917.92|913.92|917.41|913.41|34
1618855270000|2021-04-19 18:01:10|917.89|913.89|917.75|913.75|918.22|914.22|917.57|913.57|31
1618855280000|2021-04-19 18:01:20|917.67|913.67|917.67|913.67|917.82|913.82|916.81|912.81|25
1618855290000|2021-04-19 18:01:30|917.69|913.69|918.24|914.24|918.58|914.58|917.61|913.61|32
1618855300000|2021-04-19 18:01:40|918.64|914.64|918.25|914.25|918.64|914.64|918.09|914.09|18
1618855310000|2021-04-19 18:01:50|917.97|913.97|918.96|914.96|918.99|914.99|917.97|913.97|32
1618855320000|2021-04-19 18:02:00|918.91|914.91|918.99|914.99|919.43|915.43|918.27|914.27|29
1618855330000|2021-04-19 18:02:10|919.1|915.1|919.74|915.74|920.34|916.34|918.73|914.73|24
1618855340000|2021-04-19 18:02:20|919.99|915.99|921.59|917.59|921.59|917.59|918.87|914.87|34
1618855350000|2021-04-19 18:02:30|921.6|917.6|923.81|919.81|923.86|919.86|919.72|915.72|30
1618855360000|2021-04-19 18:02:40|923.84|919.84|923.35|919.35|923.84|919.84|923.15|919.15|33
1618855370000|2021-04-19 18:02:50|923.37|919.37|923.56|919.56|923.77|919.77|923.11|919.11|39
1618855380000|2021-04-19 18:03:00|923.57|919.57|923.94|919.94|924.05|920.05|923.42|919.42|37
1618855390000|2021-04-19 18:03:10|923.91|919.91|923.49|919.49|923.93|919.93|923.11|919.11|34
1618855400000|2021-04-19 18:03:20|923.43|919.43|923.27|919.27|923.72|919.72|923.03|919.03|34
1618855410000|2021-04-19 18:03:30|923.26|919.26|923.47|919.47|923.89|919.89|923|919|33
1618855420000|2021-04-19 18:03:40|923.41|919.41|924.27|920.27|924.27|920.27|923.21|919.21|34
1618855430000|2021-04-19 18:03:50|924.32|920.32|925.67|921.67|925.67|921.67|923.89|919.89|35
1618855440000|2021-04-19 18:04:00|925.73|921.73|926.51|922.51|926.51|922.51|924.92|920.92|31
1618855450000|2021-04-19 18:04:10|926.56|922.56|926.14|922.14|926.63|922.63|926.1|922.1|33
1618855460000|2021-04-19 18:04:20|926.32|922.32|928.64|924.64|928.67|924.67|925.93|921.93|30
1618855470000|2021-04-19 18:04:30|928.67|924.67|928|924|928.8|924.8|926.85|922.85|37
1618855480000|2021-04-19 18:04:40|927.85|923.85|928.55|924.55|929.16|925.16|927.85|923.85|35
1618855490000|2021-04-19 18:04:50|928.53|924.53|928.41|924.41|929.09|925.09|927.7|923.7|32
1618855500000|2021-04-19 18:05:00|927.87|923.87|927.97|923.97|928.58|924.58|927.56|923.56|37
1618855510000|2021-04-19 18:05:10|927.76|923.76|928.29|924.29|928.29|924.29|927.46|923.46|33
1618855520000|2021-04-19 18:05:20|928.32|924.32|928.99|924.99|928.99|924.99|927.7|923.7|33
1618855530000|2021-04-19 18:05:30|929.18|925.18|928.26|924.26|929.18|925.18|927.63|923.63|39
1618855540000|2021-04-19 18:05:40|928.38|924.38|929.65|925.65|929.65|925.65|928.15|924.15|35
1618855550000|2021-04-19 18:05:50|929.64|925.64|929.33|925.33|929.74|925.74|929.32|925.32|33
1618855560000|2021-04-19 18:06:00|929.34|925.34|928.47|924.47|929.65|925.65|928.47|924.47|32
1618855570000|2021-04-19 18:06:10|928.31|924.31|927.75|923.75|928.62|924.62|927.42|923.42|35
1618855580000|2021-04-19 18:06:20|927.64|923.64|928.19|924.19|928.19|924.19|927.34|923.34|31
1618855590000|2021-04-19 18:06:30|927.93|923.93|929.35|925.35|929.49|925.49|927.88|923.88|32
1618855600000|2021-04-19 18:06:40|929.36|925.36|929.84|925.84|929.95|925.95|929.36|925.36|34
1618855610000|2021-04-19 18:06:50|930.08|926.08|931.25|927.25|931.25|927.25|929.84|925.84|36
1618855620000|2021-04-19 18:07:00|931.24|927.24|932.9|928.9|933.42|929.42|931.18|927.18|34
1618855630000|2021-04-19 18:07:10|933.42|929.42|932.46|928.46|933.42|929.42|932.34|928.34|33
1618855640000|2021-04-19 18:07:20|932.48|928.48|933.14|929.14|933.57|929.57|932.48|928.48|37
1618855650000|2021-04-19 18:07:30|933.41|929.41|934.8|930.8|934.8|930.8|933.2|929.2|32
1618855660000|2021-04-19 18:07:40|934.79|930.79|934.47|930.47|934.79|930.79|933.97|929.97|30
1618855670000|2021-04-19 18:07:50|934.43|930.43|934.39|930.39|934.83|930.83|933.87|929.87|35
1618855680000|2021-04-19 18:08:00|934.46|930.46|933.69|929.69|934.47|930.47|933.5|929.5|39
1618855690000|2021-04-19 18:08:10|933.42|929.42|931.73|927.73|933.44|929.44|931.73|927.73|36
1618855700000|2021-04-19 18:08:20|931.75|927.75|930.13|926.13|931.75|927.75|929.72|925.72|33
1618855710000|2021-04-19 18:08:30|930.09|926.09|929.79|925.79|930.09|926.09|929.61|925.61|34
1618855720000|2021-04-19 18:08:40|929.78|925.78|930.95|926.95|931.63|927.63|929.78|925.78|33
1618855730000|2021-04-19 18:08:50|930.96|926.96|931.92|927.92|932.66|928.66|930.67|926.67|39
1618855740000|2021-04-19 18:09:00|932.44|928.44|930.49|926.49|932.73|928.73|930.37|926.37|33
1618855750000|2021-04-19 18:09:10|930.48|926.48|931.21|927.21|931.21|927.21|929.97|925.97|34
1618855760000|2021-04-19 18:09:20|931.27|927.27|931.75|927.75|931.75|927.75|931.27|927.27|34
1618855770000|2021-04-19 18:09:30|931.97|927.97|932.63|928.63|932.82|928.82|931.84|927.84|27
1618855780000|2021-04-19 18:09:40|932.66|928.66|931.46|927.46|932.74|928.74|931.46|927.46|21
1618855790000|2021-04-19 18:09:50|931.34|927.34|933.14|929.14|933.28|929.28|931.16|927.16|36
1618855800000|2021-04-19 18:10:00|933.15|929.15|931.9|927.9|933.17|929.17|931.9|927.9|33
1618855810000|2021-04-19 18:10:10|931.77|927.77|930.93|926.93|931.8|927.8|930.63|926.63|36
1618855820000|2021-04-19 18:10:20|930.94|926.94|931.62|927.62|932.17|928.17|930.94|926.94|38
1618855830000|2021-04-19 18:10:30|931.68|927.68|931.58|927.58|931.87|927.87|931.32|927.32|35
1618855840000|2021-04-19 18:10:40|931.57|927.57|930.7|926.7|931.57|927.57|930.39|926.39|34
1618855850000|2021-04-19 18:10:50|930.84|926.84|930.77|926.77|931.22|927.22|930.71|926.71|34
1618855860000|2021-04-19 18:11:00|930.87|926.87|930.3|926.3|930.88|926.88|930.12|926.12|29
1618855870000|2021-04-19 18:11:10|930.31|926.31|931.27|927.27|931.27|927.27|930.17|926.17|29
1618855880000|2021-04-19 18:11:20|931.23|927.23|930.76|926.76|931.46|927.46|930.76|926.76|31
1618855890000|2021-04-19 18:11:30|930.74|926.74|930.66|926.66|930.97|926.97|930.17|926.17|32
1618855900000|2021-04-19 18:11:40|930.63|926.63|929.06|925.06|930.64|926.64|929.04|925.04|29
1618855910000|2021-04-19 18:11:50|929.07|925.07|929.39|925.39|929.74|925.74|928.86|924.86|19
1618855920000|2021-04-19 18:12:00|929.21|925.21|930.08|926.08|930.09|926.09|929.16|925.16|30
1618855930000|2021-04-19 18:12:10|930.05|926.05|930.29|926.29|931.38|927.38|930.03|926.03|35
1618855940000|2021-04-19 18:12:20|930.33|926.33|931.46|927.46|931.75|927.75|930.33|926.33|32
1618855950000|2021-04-19 18:12:30|931.51|927.51|931.15|927.15|931.53|927.53|930.93|926.93|30
1618855960000|2021-04-19 18:12:40|931.22|927.22|930.58|926.58|931.22|927.22|930.46|926.46|18
1618855970000|2021-04-19 18:12:50|930.68|926.68|930.77|926.77|930.84|926.84|930.63|926.63|30
1618855980000|2021-04-19 18:13:00|930.76|926.76|931.14|927.14|931.18|927.18|930.44|926.44|35
1618855990000|2021-04-19 18:13:10|931.12|927.12|931.35|927.35|931.36|927.36|931.12|927.12|20
1618856000000|2021-04-19 18:13:20|931.38|927.38|932.74|928.74|933.09|929.09|931.38|927.38|29
1618856010000|2021-04-19 18:13:30|932.85|928.85|933.3|929.3|933.3|929.3|932.83|928.83|32
1618856020000|2021-04-19 18:13:40|933.37|929.37|933.65|929.65|934.01|930.01|933.13|929.13|32
1618856030000|2021-04-19 18:13:50|933.67|929.67|934.08|930.08|934.37|930.37|933.29|929.29|28
1618856040000|2021-04-19 18:14:00|934.36|930.36|934.59|930.59|934.92|930.92|934.16|930.16|22
1618856050000|2021-04-19 18:14:10|934.54|930.54|933.5|929.5|934.8|930.8|933.23|929.23|36
1618856060000|2021-04-19 18:14:20|933.48|929.48|933.63|929.63|933.63|929.63|932.91|928.91|32
1618856070000|2021-04-19 18:14:30|933.62|929.62|932.66|928.66|933.69|929.69|932.48|928.48|35
1618856080000|2021-04-19 18:14:40|932.84|928.84|932.28|928.28|932.93|928.93|932.02|928.02|32
1618856090000|2021-04-19 18:14:50|932.29|928.29|932.88|928.88|932.88|928.88|931.91|927.91|29
1618856100000|2021-04-19 18:15:00|932.72|928.72|932.73|928.73|933.08|929.08|932.59|928.59|34
1618856110000|2021-04-19 18:15:10|932.72|928.72|930.57|926.57|932.73|928.73|930.57|926.57|35
1618856120000|2021-04-19 18:15:20|930.6|926.6|930.02|926.02|930.7|926.7|930.02|926.02|28
1618856130000|2021-04-19 18:15:30|930.05|926.05|929.86|925.86|930.05|926.05|929.85|925.85|31
1618856140000|2021-04-19 18:15:40|929.85|925.85|928.06|924.06|929.88|925.88|928.05|924.05|37
1618856150000|2021-04-19 18:15:50|927.96|923.96|928.31|924.31|928.34|924.34|927.26|923.26|32
1618856160000|2021-04-19 18:16:00|928.18|924.18|928.76|924.76|928.76|924.76|928.11|924.11|25
1618856170000|2021-04-19 18:16:10|928.85|924.85|929.11|925.11|929.22|925.22|928.85|924.85|33
1618856180000|2021-04-19 18:16:20|929.05|925.05|929.68|925.68|930.1|926.1|929.05|925.05|31
1618856190000|2021-04-19 18:16:30|929.71|925.71|929.57|925.57|930.69|926.69|929.57|925.57|29
1618856200000|2021-04-19 18:16:40|929.27|925.27|929.93|925.93|930.02|926.02|929.27|925.27|23
1618856210000|2021-04-19 18:16:50|929.96|925.96|929.42|925.42|929.96|925.96|929.41|925.41|19
1618856220000|2021-04-19 18:17:00|929.52|925.52|928.75|924.75|929.52|925.52|928.72|924.72|27
1618856230000|2021-04-19 18:17:10|928.74|924.74|926.84|922.84|928.74|924.74|926.82|922.82|30
1618856240000|2021-04-19 18:17:20|926.85|922.85|926.22|922.22|926.85|922.85|925.88|921.88|37
1618856250000|2021-04-19 18:17:30|926.23|922.23|926.38|922.38|926.38|922.38|926.08|922.08|33
1618856260000|2021-04-19 18:17:40|926.3|922.3|927.08|923.08|927.1|923.1|926.08|922.08|32
1618856270000|2021-04-19 18:17:50|927.03|923.03|927.26|923.26|927.45|923.45|926.35|922.35|36
1618856280000|2021-04-19 18:18:00|927.25|923.25|927.5|923.5|928.2|924.2|927.19|923.19|34
1618856290000|2021-04-19 18:18:10|927.52|923.52|926.67|922.67|927.86|923.86|926.55|922.55|33
1618856300000|2021-04-19 18:18:20|926.65|922.65|925.85|921.85|926.67|922.67|925.85|921.85|33
1618856310000|2021-04-19 18:18:30|925.87|921.87|926.1|922.1|926.37|922.37|925.78|921.78|30
1618856320000|2021-04-19 18:18:40|926.11|922.11|926.36|922.36|926.38|922.38|926.08|922.08|29
1618856330000|2021-04-19 18:18:50|926.38|922.38|926.69|922.69|926.8|922.8|926.32|922.32|19
1618856340000|2021-04-19 18:19:00|927.06|923.06|927.38|923.38|927.72|923.72|926.63|922.63|30
1618856350000|2021-04-19 18:19:10|927.39|923.39|928.01|924.01|928.06|924.06|927.39|923.39|28
1618856360000|2021-04-19 18:19:20|928.04|924.04|927.1|923.1|928.05|924.05|926.73|922.73|30
1618856370000|2021-04-19 18:19:30|927.15|923.15|926.24|922.24|927.24|923.24|926.24|922.24|27
1618856380000|2021-04-19 18:19:40|926.04|922.04|925.95|921.95|926.04|922.04|925.5|921.5|26
1618856390000|2021-04-19 18:19:50|925.91|921.91|925.47|921.47|926.05|922.05|925.45|921.45|31
1618856400000|2021-04-19 18:20:00|925.48|921.48|926.4|922.4|926.4|922.4|925.48|921.48|28
1618856410000|2021-04-19 18:20:10|926.36|922.36|926.44|922.44|926.57|922.57|926.31|922.31|25
1618856420000|2021-04-19 18:20:20|926.43|922.43|925.85|921.85|926.44|922.44|925.83|921.83|29
1618856430000|2021-04-19 18:20:30|925.82|921.82|924.24|920.24|925.82|921.82|924.24|920.24|35
1618856440000|2021-04-19 18:20:40|924.48|920.48|924.63|920.63|924.63|920.63|924.21|920.21|38
1618856450000|2021-04-19 18:20:50|924.67|920.67|924.83|920.83|925.12|921.12|924.54|920.54|33
1618856460000|2021-04-19 18:21:00|924.84|920.84|925.12|921.12|925.12|921.12|924.78|920.78|23
1618856470000|2021-04-19 18:21:10|925.13|921.13|926.28|922.28|926.28|922.28|925.13|921.13|21
1618856480000|2021-04-19 18:21:20|926.31|922.31|926.72|922.72|926.74|922.74|926.29|922.29|17
1618856490000|2021-04-19 18:21:30|926.73|922.73|926.73|922.73|926.73|922.73|926.72|922.72|11
1618856500000|2021-04-19 18:21:40|926.78|922.78|926.45|922.45|927.39|923.39|926.45|922.45|31
1618856510000|2021-04-19 18:21:50|926.82|922.82|926.75|922.75|926.98|922.98|926.32|922.32|27
1618856520000|2021-04-19 18:22:00|926.82|922.82|927.53|923.53|927.53|923.53|926.79|922.79|22
1618856530000|2021-04-19 18:22:10|927.4|923.4|927.53|923.53|927.85|923.85|927.12|923.12|23
1618856540000|2021-04-19 18:22:20|927.69|923.69|927.38|923.38|927.81|923.81|927.31|923.31|33
1618856550000|2021-04-19 18:22:30|927.37|923.37|927.24|923.24|927.58|923.58|926.91|922.91|30
1618856560000|2021-04-19 18:22:40|927.2|923.2|926.55|922.55|927.2|923.2|926.31|922.31|26
1618856570000|2021-04-19 18:22:50|926.52|922.52|925.86|921.86|926.52|922.52|925.8|921.8|22
1618856580000|2021-04-19 18:23:00|925.9|921.9|926.08|922.08|926.34|922.34|925.9|921.9|21
1618856590000|2021-04-19 18:23:10|926.15|922.15|925.82|921.82|926.15|922.15|925.68|921.68|24
1618856600000|2021-04-19 18:23:20|925.86|921.86|926.91|922.91|926.91|922.91|925.86|921.86|24
1618856610000|2021-04-19 18:23:30|926.84|922.84|926.58|922.58|926.94|922.94|926.58|922.58|25
1618856620000|2021-04-19 18:23:40|926.57|922.57|926.14|922.14|926.57|922.57|926.01|922.01|22
1618856630000|2021-04-19 18:23:50|926.25|922.25|926.65|922.65|926.66|922.66|926.25|922.25|18
1618856640000|2021-04-19 18:24:00|926.66|922.66|926.93|922.93|926.95|922.95|926.39|922.39|25
1618856650000|2021-04-19 18:24:10|926.98|922.98|927.29|923.29|927.68|923.68|926.89|922.89|20
1618856660000|2021-04-19 18:24:20|927.22|923.22|927.3|923.3|927.81|923.81|927.08|923.08|24
1618856670000|2021-04-19 18:24:30|927.21|923.21|926.61|922.61|927.28|923.28|926.43|922.43|31
1618856680000|2021-04-19 18:24:40|926.5|922.5|926.17|922.17|926.71|922.71|926.17|922.17|23
1618856690000|2021-04-19 18:24:50|926.18|922.18|925.67|921.67|926.18|922.18|925.65|921.65|28
1618856700000|2021-04-19 18:25:00|925.65|921.65|926.14|922.14|926.15|922.15|925.58|921.58|26
1618856710000|2021-04-19 18:25:10|926.19|922.19|926.37|922.37|926.63|922.63|926.08|922.08|27
1618856720000|2021-04-19 18:25:20|926.51|922.51|926.39|922.39|926.57|922.57|926.36|922.36|12
1618856730000|2021-04-19 18:25:30|926.4|922.4|926.34|922.34|926.41|922.41|926.34|922.34|3
1618856740000|2021-04-19 18:25:40|926.43|922.43|926.66|922.66|926.66|922.66|926.25|922.25|8
1618856750000|2021-04-19 18:25:50|926.67|922.67|927.04|923.04|927.06|923.06|926.64|922.64|18
1618856760000|2021-04-19 18:26:00|927.08|923.08|927.2|923.2|927.2|923.2|927.04|923.04|14
1618856770000|2021-04-19 18:26:10|927.71|923.71|927.6|923.6|927.85|923.85|927.32|923.32|19
1618856780000|2021-04-19 18:26:20|928.69|924.69|927.97|923.97|929.4|925.4|927.83|923.83|20
1618856790000|2021-04-19 18:26:30|928.03|924.03|929.48|925.48|930.34|926.34|927.98|923.98|25
1618856800000|2021-04-19 18:26:40|929.5|925.5|929.3|925.3|929.53|925.53|929|925|23
1618856810000|2021-04-19 18:26:50|929.31|925.31|929.9|925.9|929.9|925.9|929.16|925.16|25
1618856820000|2021-04-19 18:27:00|929.91|925.91|931.6|927.6|931.65|927.65|929.91|925.91|27
1618856830000|2021-04-19 18:27:10|931.4|927.4|932.35|928.35|932.35|928.35|931.26|927.26|26
1618856840000|2021-04-19 18:27:20|932.29|928.29|932.57|928.57|933.06|929.06|931.93|927.93|30
1618856850000|2021-04-19 18:27:30|932.61|928.61|931.49|927.49|932.63|928.63|931.46|927.46|30
1618856860000|2021-04-19 18:27:40|931.5|927.5|930.09|926.09|931.51|927.51|930.09|926.09|30
1618856870000|2021-04-19 18:27:50|930.11|926.11|929.92|925.92|930.87|926.87|929.75|925.75|36
1618856880000|2021-04-19 18:28:00|929.91|925.91|929.74|925.74|929.91|925.91|929.23|925.23|30
1618856890000|2021-04-19 18:28:10|929.73|925.73|928.83|924.83|929.73|925.73|928.77|924.77|22
1618856900000|2021-04-19 18:28:20|928.78|924.78|928.05|924.05|928.78|924.78|927.98|923.98|31
1618856910000|2021-04-19 18:28:30|928.04|924.04|927.48|923.48|928.04|924.04|927.47|923.47|25
1618856920000|2021-04-19 18:28:40|927.82|923.82|927.3|923.3|927.88|923.88|927.23|923.23|27
1618856930000|2021-04-19 18:28:50|927.21|923.21|926.48|922.48|927.29|923.29|926.42|922.42|31
1618856940000|2021-04-19 18:29:00|926.56|922.56|927.43|923.43|927.43|923.43|926.49|922.49|19
1618856950000|2021-04-19 18:29:10|927.4|923.4|927.29|923.29|927.59|923.59|926.82|922.82|25
1618856960000|2021-04-19 18:29:20|927.36|923.36|927.78|923.78|927.84|923.84|927.36|923.36|28
1618856970000|2021-04-19 18:29:30|927.8|923.8|928.29|924.29|928.81|924.81|927.8|923.8|22
1618856980000|2021-04-19 18:29:40|928.98|924.98|930.62|926.62|930.64|926.64|928.64|924.64|26
1618856990000|2021-04-19 18:29:50|930.75|926.75|931.04|927.04|931.06|927.06|930.71|926.71|18
1618857000000|2021-04-19 18:30:00|931.05|927.05|929.34|925.34|931.05|927.05|929.29|925.29|32
1618857010000|2021-04-19 18:30:10|929.36|925.36|928.76|924.76|929.81|925.81|928.22|924.22|33
1618857020000|2021-04-19 18:30:20|928.72|924.72|929.2|925.2|929.43|925.43|928.66|924.66|27
1618857030000|2021-04-19 18:30:30|929.21|925.21|929.15|925.15|929.22|925.22|928.37|924.37|35
1618857040000|2021-04-19 18:30:40|929.14|925.14|928.01|924.01|929.14|925.14|928.01|924.01|28
1618857050000|2021-04-19 18:30:50|928|924|927.24|923.24|928.08|924.08|927.11|923.11|35
1618857060000|2021-04-19 18:31:00|927.19|923.19|926.17|922.17|927.19|923.19|926.07|922.07|35
1618857070000|2021-04-19 18:31:10|926.16|922.16|925.5|921.5|926.16|922.16|925.5|921.5|28
1618857080000|2021-04-19 18:31:20|925.52|921.52|926.1|922.1|926.19|922.19|925.5|921.5|36
1618857090000|2021-04-19 18:31:30|926.15|922.15|926.92|922.92|927.23|923.23|926.15|922.15|32
1618857100000|2021-04-19 18:31:40|926.95|922.95|927.11|923.11|927.26|923.26|926.95|922.95|31
1618857110000|2021-04-19 18:31:50|927.12|923.12|927.17|923.17|927.38|923.38|926.92|922.92|18
1618857120000|2021-04-19 18:32:00|927.02|923.02|925.32|921.32|927.02|923.02|925.32|921.32|34
1618857130000|2021-04-19 18:32:10|925.3|921.3|925.36|921.36|925.59|921.59|924.75|920.75|37
1618857140000|2021-04-19 18:32:20|925.4|921.4|926.08|922.08|926.42|922.42|925.37|921.37|32
1618857150000|2021-04-19 18:32:30|926|922|926.97|922.97|927.32|923.32|925.92|921.92|33
1618857160000|2021-04-19 18:32:40|926.48|922.48|926.12|922.12|926.67|922.67|925.92|921.92|31
1618857170000|2021-04-19 18:32:50|926.06|922.06|925.46|921.46|926.06|922.06|925.41|921.41|32
1618857180000|2021-04-19 18:33:00|925.51|921.51|925.55|921.55|925.57|921.57|925.01|921.01|29
1618857190000|2021-04-19 18:33:10|925.58|921.58|924.85|920.85|925.58|921.58|924.78|920.78|35
1618857200000|2021-04-19 18:33:20|924.93|920.93|924.19|920.19|924.94|920.94|924.08|920.08|36
1618857210000|2021-04-19 18:33:30|924.26|920.26|923.57|919.57|924.26|920.26|922.84|918.84|35
1618857220000|2021-04-19 18:33:40|923.53|919.53|924.72|920.72|924.72|920.72|923.51|919.51|25
1618857230000|2021-04-19 18:33:50|924.74|920.74|925.45|921.45|925.61|921.61|924.74|920.74|19
1618857240000|2021-04-19 18:34:00|925.47|921.47|926.72|922.72|926.83|922.83|925.47|921.47|29
1618857250000|2021-04-19 18:34:10|926.83|922.83|926.67|922.67|927.07|923.07|926.27|922.27|32
1618857260000|2021-04-19 18:34:20|926.68|922.68|926.91|922.91|926.94|922.94|926.41|922.41|30
1618857270000|2021-04-19 18:34:30|926.94|922.94|927.56|923.56|927.73|923.73|926.85|922.85|30
1618857280000|2021-04-19 18:34:40|927.57|923.57|926.26|922.26|927.62|923.62|926.24|922.24|31
1618857290000|2021-04-19 18:34:50|926.04|922.04|926.96|922.96|927.01|923.01|925.65|921.65|28
1618857300000|2021-04-19 18:35:00|926.94|922.94|928.82|924.82|928.82|924.82|926.77|922.77|37
1618857310000|2021-04-19 18:35:10|928.75|924.75|927.5|923.5|928.75|924.75|927.06|923.06|35
1618857320000|2021-04-19 18:35:20|927.54|923.54|927.65|923.65|927.65|923.65|927.14|923.14|27
1618857330000|2021-04-19 18:35:30|927.77|923.77|928.03|924.03|928.28|924.28|927.72|923.72|24
1618857340000|2021-04-19 18:35:40|928.02|924.02|927.74|923.74|928.02|924.02|927.19|923.19|25
1618857350000|2021-04-19 18:35:50|927.75|923.75|928.11|924.11|928.64|924.64|927.5|923.5|32
1618857360000|2021-04-19 18:36:00|928.38|924.38|927.55|923.55|928.41|924.41|927.29|923.29|33
1618857370000|2021-04-19 18:36:10|927.57|923.57|928.09|924.09|928.09|924.09|927.46|923.46|34
1618857380000|2021-04-19 18:36:20|928.02|924.02|926.64|922.64|928.02|924.02|926.58|922.58|34
1618857390000|2021-04-19 18:36:30|926.63|922.63|927.64|923.64|927.93|923.93|926.62|922.62|32
1618857400000|2021-04-19 18:36:40|927.6|923.6|927.24|923.24|927.95|923.95|927.24|923.24|33
1618857410000|2021-04-19 18:36:50|927.23|923.23|926.81|922.81|927.23|923.23|926.73|922.73|24
1618857420000|2021-04-19 18:37:00|926.8|922.8|927.87|923.87|927.95|923.95|926.49|922.49|29
1618857430000|2021-04-19 18:37:10|927.88|923.88|928.17|924.17|928.47|924.47|927.71|923.71|23
1618857440000|2021-04-19 18:37:20|928.19|924.19|927.24|923.24|928.19|924.19|927.14|923.14|21
1618857450000|2021-04-19 18:37:30|927.39|923.39|926.66|922.66|927.39|923.39|926.66|922.66|34
1618857460000|2021-04-19 18:37:40|926.65|922.65|926.21|922.21|926.65|922.65|925.69|921.69|30
1618857470000|2021-04-19 18:37:50|926.22|922.22|926.68|922.68|926.71|922.71|925.51|921.51|32
1618857480000|2021-04-19 18:38:00|926.69|922.69|926.29|922.29|926.71|922.71|925.77|921.77|27
1618857490000|2021-04-19 18:38:10|926.3|922.3|926.78|922.78|926.84|922.84|926.29|922.29|22
1618857500000|2021-04-19 18:38:20|926.66|922.66|926.7|922.7|926.82|922.82|926.45|922.45|24
1618857510000|2021-04-19 18:38:30|926.11|922.11|926.73|922.73|926.99|922.99|926.11|922.11|27
1618857520000|2021-04-19 18:38:40|926.75|922.75|926.9|922.9|927.12|923.12|926.39|922.39|22
1618857530000|2021-04-19 18:38:50|926.89|922.89|927.31|923.31|927.5|923.5|926.8|922.8|16
1618857540000|2021-04-19 18:39:00|927.59|923.59|926.99|922.99|927.64|923.64|926.94|922.94|25
1618857550000|2021-04-19 18:39:10|927|923|927.22|923.22|927.34|923.34|926.87|922.87|23
1618857560000|2021-04-19 18:39:20|927.15|923.15|928.33|924.33|928.33|924.33|927.15|923.15|26
1618857570000|2021-04-19 18:39:30|928.35|924.35|928.67|924.67|928.91|924.91|928.29|924.29|24
1618857580000|2021-04-19 18:39:40|928.66|924.66|928.72|924.72|929.04|925.04|928.66|924.66|17
1618857590000|2021-04-19 18:39:50|928.7|924.7|929.13|925.13|929.13|925.13|928.49|924.49|23
1618857600000|2021-04-19 18:40:00|928.8|924.8|928.56|924.56|929.2|925.2|928.54|924.54|25
1618857610000|2021-04-19 18:40:10|928.57|924.57|927.93|923.93|928.63|924.63|927.76|923.76|22
1618857620000|2021-04-19 18:40:20|927.99|923.99|927.78|923.78|928.11|924.11|927.68|923.68|32
1618857630000|2021-04-19 18:40:30|927.66|923.66|927.43|923.43|927.79|923.79|927.41|923.41|22
1618857640000|2021-04-19 18:40:40|927.42|923.42|927.05|923.05|927.44|923.44|927.05|923.05|16
1618857650000|2021-04-19 18:40:50|926.96|922.96|926.4|922.4|926.96|922.96|926.26|922.26|31
1618857660000|2021-04-19 18:41:00|926.47|922.47|925.3|921.3|926.47|922.47|925.24|921.24|32
1618857670000|2021-04-19 18:41:10|925.15|921.15|924.62|920.62|925.27|921.27|924.41|920.41|33
1618857680000|2021-04-19 18:41:20|924.61|920.61|925.03|921.03|925.27|921.27|924.19|920.19|35
1618857690000|2021-04-19 18:41:30|924.98|920.98|923.94|919.94|924.98|920.98|923.94|919.94|20
1618857700000|2021-04-19 18:41:40|924.02|920.02|924.23|920.23|924.3|920.3|923.67|919.67|34
1618857710000|2021-04-19 18:41:50|924.24|920.24|925.04|921.04|925.18|921.18|924.23|920.23|30
1618857720000|2021-04-19 18:42:00|925.19|921.19|924.6|920.6|925.21|921.21|924.54|920.54|32
1618857730000|2021-04-19 18:42:10|924.49|920.49|924.23|920.23|924.82|920.82|924.15|920.15|32
1618857740000|2021-04-19 18:42:20|924.3|920.3|924.09|920.09|924.61|920.61|924.09|920.09|36
1618857750000|2021-04-19 18:42:30|924.01|920.01|923.71|919.71|924.01|920.01|923.17|919.17|33
1618857760000|2021-04-19 18:42:40|923.4|919.4|923.68|919.68|923.93|919.93|923.12|919.12|38
1618857770000|2021-04-19 18:42:50|923.89|919.89|923.38|919.38|923.95|919.95|923.22|919.22|33
1618857780000|2021-04-19 18:43:00|923.43|919.43|924.29|920.29|924.29|920.29|923.43|919.43|32
1618857790000|2021-04-19 18:43:10|924.3|920.3|924.83|920.83|925.21|921.21|923.99|919.99|32
1618857800000|2021-04-19 18:43:20|924.84|920.84|924.6|920.6|925.31|921.31|923.62|919.62|28
1618857810000|2021-04-19 18:43:30|924.59|920.59|924.88|920.88|924.95|920.95|924.58|920.58|30
1618857820000|2021-04-19 18:43:40|924.87|920.87|924.98|920.98|924.98|920.98|924.23|920.23|30
1618857830000|2021-04-19 18:43:50|924.99|920.99|924.71|920.71|925.14|921.14|924.38|920.38|31
1618857840000|2021-04-19 18:44:00|924.75|920.75|923.88|919.88|924.75|920.75|923.78|919.78|31
1618857850000|2021-04-19 18:44:10|923.84|919.84|923.45|919.45|923.84|919.84|923.45|919.45|18
1618857860000|2021-04-19 18:44:20|923.51|919.51|922.55|918.55|923.51|919.51|922.45|918.45|29
1618857870000|2021-04-19 18:44:30|922.57|918.57|923.19|919.19|923.28|919.28|922.57|918.57|24
1618857880000|2021-04-19 18:44:40|923.18|919.18|922.95|918.95|923.24|919.24|922.91|918.91|25
1618857890000|2021-04-19 18:44:50|922.97|918.97|923.09|919.09|923.15|919.15|922.84|918.84|23
1618857900000|2021-04-19 18:45:00|923.1|919.1|922.66|918.66|923.1|919.1|922.42|918.42|31
1618857910000|2021-04-19 18:45:10|922.63|918.63|922.32|918.32|922.7|918.7|922.22|918.22|31
1618857920000|2021-04-19 18:45:20|922.31|918.31|922.95|918.95|922.95|918.95|922.22|918.22|25
1618857930000|2021-04-19 18:45:30|922.94|918.94|923.35|919.35|923.42|919.42|922.93|918.93|19
1618857940000|2021-04-19 18:45:40|923.37|919.37|922.72|918.72|923.81|919.81|922.72|918.72|25
1618857950000|2021-04-19 18:45:50|922.71|918.71|921.85|917.85|922.73|918.73|921.82|917.82|30
1618857960000|2021-04-19 18:46:00|921.96|917.96|921.92|917.92|922.01|918.01|921.92|917.92|25
1618857970000|2021-04-19 18:46:10|921.94|917.94|921.58|917.58|921.98|917.98|921.35|917.35|19
1618857980000|2021-04-19 18:46:20|921.59|917.59|921.87|917.87|922|918|921.56|917.56|32
1618857990000|2021-04-19 18:46:30|921.9|917.9|921.99|917.99|922.16|918.16|921.9|917.9|23
1618858000000|2021-04-19 18:46:40|922.1|918.1|922.54|918.54|922.54|918.54|921.99|917.99|15
1618858010000|2021-04-19 18:46:50|922.94|918.94|923|919|923.21|919.21|922.64|918.64|25
1618858020000|2021-04-19 18:47:00|923.15|919.15|923.39|919.39|923.66|919.66|923.15|919.15|28
1618858030000|2021-04-19 18:47:10|923.34|919.34|923.72|919.72|923.85|919.85|923.32|919.32|28
1618858040000|2021-04-19 18:47:20|923.71|919.71|922.78|918.78|923.71|919.71|922.41|918.41|40
1618858050000|2021-04-19 18:47:30|922.68|918.68|923.54|919.54|923.54|919.54|922.66|918.66|23
1618858060000|2021-04-19 18:47:40|923.5|919.5|924.08|920.08|924.19|920.19|923.5|919.5|23
1618858070000|2021-04-19 18:47:50|924.09|920.09|925.03|921.03|925.26|921.26|923.99|919.99|27
1618858080000|2021-04-19 18:48:00|924.96|920.96|927.38|923.38|927.47|923.47|924.96|920.96|34
1618858090000|2021-04-19 18:48:10|927.26|923.26|926.87|922.87|927.34|923.34|926.79|922.79|30
1618858100000|2021-04-19 18:48:20|926.92|922.92|927.95|923.95|927.96|923.96|926.92|922.92|26
1618858110000|2021-04-19 18:48:30|927.94|923.94|926.73|922.73|927.95|923.95|926.73|922.73|23
1618858120000|2021-04-19 18:48:40|926.8|922.8|926.68|922.68|926.92|922.92|926.48|922.48|29
1618858130000|2021-04-19 18:48:50|926.69|922.69|926.2|922.2|926.7|922.7|925.89|921.89|23
1618858140000|2021-04-19 18:49:00|925.96|921.96|925.29|921.29|926.01|922.01|925.23|921.23|38
1618858150000|2021-04-19 18:49:10|925.3|921.3|925.19|921.19|925.44|921.44|924.67|920.67|27
1618858160000|2021-04-19 18:49:20|925.18|921.18|924.82|920.82|925.18|921.18|924.82|920.82|23
1618858170000|2021-04-19 18:49:30|924.83|920.83|923.99|919.99|924.83|920.83|923.99|919.99|27
1618858180000|2021-04-19 18:49:40|924|920|923.82|919.82|924.11|920.11|923.81|919.81|19
1618858190000|2021-04-19 18:49:50|923.84|919.84|923.85|919.85|924.09|920.09|923.68|919.68|18
1618858200000|2021-04-19 18:50:00|923.86|919.86|923.84|919.84|923.87|919.87|923.73|919.73|13
1618858210000|2021-04-19 18:50:10|923.7|919.7|923.64|919.64|923.73|919.73|923.61|919.61|19
1618858220000|2021-04-19 18:50:20|923.57|919.57|923.59|919.59|923.9|919.9|923.55|919.55|28
1618858230000|2021-04-19 18:50:30|923.6|919.6|923.51|919.51|923.62|919.62|923.49|919.49|7
1618858240000|2021-04-19 18:50:40|923.54|919.54|924.27|920.27|924.27|920.27|923.53|919.53|26
1618858250000|2021-04-19 18:50:50|924.24|920.24|926.24|922.24|926.24|922.24|923.97|919.97|31
1618858260000|2021-04-19 18:51:00|926.25|922.25|926.18|922.18|926.25|922.25|925.48|921.48|19
1618858270000|2021-04-19 18:51:10|926.19|922.19|926.2|922.2|926.26|922.26|926.17|922.17|11
1618858280000|2021-04-19 18:51:20|926.24|922.24|925.98|921.98|926.35|922.35|925.54|921.54|34
1618858290000|2021-04-19 18:51:30|925.83|921.83|924.89|920.89|925.83|921.83|924.89|920.89|29
1618858300000|2021-04-19 18:51:40|924.88|920.88|924.5|920.5|925|921|924.37|920.37|35
1618858310000|2021-04-19 18:51:50|924.53|920.53|924.01|920.01|924.57|920.57|923.96|919.96|30
1618858320000|2021-04-19 18:52:00|923.99|919.99|924.76|920.76|924.77|920.77|923.99|919.99|25
1618858330000|2021-04-19 18:52:10|924.79|920.79|924.7|920.7|924.99|920.99|924.23|920.23|15
1618858340000|2021-04-19 18:52:20|924.71|920.71|924.6|920.6|924.74|920.74|924.48|920.48|14
1618858350000|2021-04-19 18:52:30|924.57|920.57|923.92|919.92|924.59|920.59|923.92|919.92|29
1618858360000|2021-04-19 18:52:40|923.91|919.91|923.57|919.57|923.92|919.92|923.51|919.51|25
1618858370000|2021-04-19 18:52:50|923.53|919.53|922.88|918.88|923.53|919.53|922.82|918.82|21
1618858380000|2021-04-19 18:53:00|922.9|918.9|923.56|919.56|923.62|919.62|922.74|918.74|23
1618858390000|2021-04-19 18:53:10|923.85|919.85|924.66|920.66|924.66|920.66|923.85|919.85|20
1618858400000|2021-04-19 18:53:20|924.64|920.64|924.69|920.69|925.09|921.09|924.64|920.64|18
1618858410000|2021-04-19 18:53:30|924.73|920.73|924|920|924.73|920.73|924|920|26
1618858420000|2021-04-19 18:53:40|923.65|919.65|923.11|919.11|923.65|919.65|923.08|919.08|31
1618858430000|2021-04-19 18:53:50|923.12|919.12|923.38|919.38|923.61|919.61|922.9|918.9|32
1618858440000|2021-04-19 18:54:00|923.36|919.36|923.19|919.19|923.43|919.43|922.96|918.96|24
1618858450000|2021-04-19 18:54:10|923.2|919.2|923.4|919.4|923.99|919.99|923.2|919.2|34
1618858460000|2021-04-19 18:54:20|923.39|919.39|923.07|919.07|923.39|919.39|922.91|918.91|19
1618858470000|2021-04-19 18:54:30|923.05|919.05|922.76|918.76|923.07|919.07|922.67|918.67|23
1618858480000|2021-04-19 18:54:40|922.79|918.79|922.61|918.61|922.81|918.81|922.46|918.46|23
1618858490000|2021-04-19 18:54:50|922.59|918.59|922.76|918.76|923.23|919.23|922.53|918.53|28
1618858500000|2021-04-19 18:55:00|922.69|918.69|923.02|919.02|923.02|919.02|922.52|918.52|28
1618858510000|2021-04-19 18:55:10|923.05|919.05|923.63|919.63|923.63|919.63|923|919|18
1618858520000|2021-04-19 18:55:20|923.53|919.53|923.82|919.82|923.96|919.96|923.42|919.42|26
1618858530000|2021-04-19 18:55:30|923.81|919.81|923.57|919.57|923.88|919.88|923.41|919.41|20
1618858540000|2021-04-19 18:55:40|923.63|919.63|923.74|919.74|923.83|919.83|923.5|919.5|25
1618858550000|2021-04-19 18:55:50|923.75|919.75|924.53|920.53|924.53|920.53|923.74|919.74|19
1618858560000|2021-04-19 18:56:00|924.54|920.54|924.71|920.71|925.06|921.06|923.89|919.89|28
1618858570000|2021-04-19 18:56:10|924.7|920.7|924.08|920.08|924.98|920.98|924.08|920.08|29
1618858580000|2021-04-19 18:56:20|924.03|920.03|923.86|919.86|924.15|920.15|923.85|919.85|20
1618858590000|2021-04-19 18:56:30|923.63|919.63|923.43|919.43|923.63|919.63|923.29|919.29|26
1618858600000|2021-04-19 18:56:40|923.44|919.44|922.94|918.94|923.53|919.53|922.87|918.87|24
1618858610000|2021-04-19 18:56:50|923.06|919.06|923.24|919.24|923.29|919.29|922.95|918.95|12
1618858620000|2021-04-19 18:57:00|923.25|919.25|923.6|919.6|924.14|920.14|923.19|919.19|31
1618858630000|2021-04-19 18:57:10|924.08|920.08|923.76|919.76|924.09|920.09|923.44|919.44|25
1618858640000|2021-04-19 18:57:20|923.74|919.74|922.87|918.87|923.74|919.74|922.87|918.87|27
1618858650000|2021-04-19 18:57:30|922.8|918.8|922.7|918.7|922.93|918.93|922.55|918.55|28
1618858660000|2021-04-19 18:57:40|922.69|918.69|922.53|918.53|922.73|918.73|922.4|918.4|30
1618858670000|2021-04-19 18:57:50|922.55|918.55|922.63|918.63|923.04|919.04|922.31|918.31|24
1618858680000|2021-04-19 18:58:00|922.64|918.64|923.54|919.54|924.12|920.12|922.64|918.64|28
1618858690000|2021-04-19 18:58:10|923.53|919.53|923.12|919.12|923.65|919.65|923.11|919.11|21
1618858700000|2021-04-19 18:58:20|923.13|919.13|923.09|919.09|923.21|919.21|923.09|919.09|16
1618858710000|2021-04-19 18:58:30|923.1|919.1|923.35|919.35|923.59|919.59|923.05|919.05|20
1618858720000|2021-04-19 18:58:40|923.42|919.42|923.65|919.65|923.7|919.7|923.23|919.23|20
1618858730000|2021-04-19 18:58:50|923.57|919.57|923.37|919.37|924.03|920.03|923.37|919.37|27
1618858740000|2021-04-19 18:59:00|923.41|919.41|923|919|923.41|919.41|922.85|918.85|23
1618858750000|2021-04-19 18:59:10|922.99|918.99|923.7|919.7|923.7|919.7|922.99|918.99|20
1618858760000|2021-04-19 18:59:20|923.76|919.76|923.77|919.77|923.82|919.82|923.16|919.16|17
1618858770000|2021-04-19 18:59:30|923.83|919.83|923.87|919.87|923.87|919.87|923.83|919.83|7
1618858780000|2021-04-19 18:59:40|923.88|919.88|923.45|919.45|923.88|919.88|923.44|919.44|18
1618858790000|2021-04-19 18:59:50|923.48|919.48|923.53|919.53|923.55|919.55|923.46|919.46|13
1618858800000|2021-04-19 19:00:00|923.54|919.54|922.59|918.59|923.56|919.56|922.59|918.59|29
1618858810000|2021-04-19 19:00:10|922.57|918.57|921.98|917.98|922.63|918.63|921.9|917.9|25
1618858820000|2021-04-19 19:00:20|921.84|917.84|921.3|917.3|921.87|917.87|921.3|917.3|31
1618858830000|2021-04-19 19:00:30|921.29|917.29|921.29|917.29|921.83|917.83|921.28|917.28|24
1618858840000|2021-04-19 19:00:40|921.28|917.28|921.07|917.07|921.83|917.83|920.89|916.89|31
1618858850000|2021-04-19 19:00:50|920.97|916.97|919.98|915.98|921.04|917.04|919.88|915.88|30
1618858860000|2021-04-19 19:01:00|919.99|915.99|919.79|915.79|920.19|916.19|919.79|915.79|30
1618858870000|2021-04-19 19:01:10|919.84|915.84|920.57|916.57|920.57|916.57|919.76|915.76|30
1618858880000|2021-04-19 19:01:20|920.56|916.56|921.62|917.62|921.65|917.65|920.39|916.39|30
1618858890000|2021-04-19 19:01:30|921.55|917.55|921.38|917.38|921.55|917.55|921.23|917.23|32
1618858900000|2021-04-19 19:01:40|921.36|917.36|921.47|917.47|921.72|917.72|921.36|917.36|21
1618858910000|2021-04-19 19:01:50|921.42|917.42|920.6|916.6|921.42|917.42|920.6|916.6|22
1618858920000|2021-04-19 19:02:00|920.61|916.61|920.72|916.72|921.15|917.15|920.51|916.51|32
1618858930000|2021-04-19 19:02:10|920.64|916.64|920.7|916.7|920.85|916.85|920.64|916.64|19
1618858940000|2021-04-19 19:02:20|920.72|916.72|922.05|918.05|922.06|918.06|920.72|916.72|27
1618858950000|2021-04-19 19:02:30|922.06|918.06|922.34|918.34|922.34|918.34|921.79|917.79|17
1618858960000|2021-04-19 19:02:40|922.31|918.31|922.18|918.18|922.5|918.5|921.83|917.83|30
1618858970000|2021-04-19 19:02:50|922.14|918.14|921.15|917.15|922.24|918.24|921.15|917.15|22
1618858980000|2021-04-19 19:03:00|920.96|916.96|921.67|917.67|921.76|917.76|920.96|916.96|35
1618858990000|2021-04-19 19:03:10|921.7|917.7|921.98|917.98|922.03|918.03|921.64|917.64|25
1618859000000|2021-04-19 19:03:20|921.99|917.99|922.06|918.06|922.44|918.44|921.98|917.98|19
1618859010000|2021-04-19 19:03:30|922.05|918.05|922.06|918.06|922.32|918.32|922.05|918.05|11
1618859020000|2021-04-19 19:03:40|922.04|918.04|922.07|918.07|922.48|918.48|921.61|917.61|18
1618859030000|2021-04-19 19:03:50|922.04|918.04|922.17|918.17|922.49|918.49|922.03|918.03|17
1618859040000|2021-04-19 19:04:00|922.19|918.19|924.53|920.53|924.53|920.53|922|918|32
1618859050000|2021-04-19 19:04:10|924.56|920.56|925.54|921.54|925.62|921.62|924.43|920.43|31
1618859060000|2021-04-19 19:04:20|925.56|921.56|927.44|923.44|927.44|923.44|925.42|921.42|29
1618859070000|2021-04-19 19:04:30|927.45|923.45|928.17|924.17|928.17|924.17|927.35|923.35|34
1618859080000|2021-04-19 19:04:40|928.25|924.25|928.7|924.7|928.76|924.76|928.13|924.13|27
1618859090000|2021-04-19 19:04:50|928.8|924.8|929.94|925.94|930|926|928.16|924.16|33
1618859100000|2021-04-19 19:05:00|930.07|926.07|932.08|928.08|932.09|928.09|929.87|925.87|39
1618859110000|2021-04-19 19:05:10|932.21|928.21|932.27|928.27|932.95|928.95|932.21|928.21|36
1618859120000|2021-04-19 19:05:20|932.46|928.46|931.25|927.25|932.75|928.75|931.06|927.06|37
1618859130000|2021-04-19 19:05:30|931.27|927.27|931.98|927.98|932.17|928.17|931.27|927.27|36
1618859140000|2021-04-19 19:05:40|932.22|928.22|930.85|926.85|932.22|928.22|930.85|926.85|35
1618859150000|2021-04-19 19:05:50|930.84|926.84|930.2|926.2|930.84|926.84|930.16|926.16|29
1618859160000|2021-04-19 19:06:00|930.57|926.57|932.32|928.32|932.66|928.66|930.57|926.57|37
1618859170000|2021-04-19 19:06:10|932.1|928.1|931.74|927.74|932.26|928.26|931.51|927.51|33
1618859180000|2021-04-19 19:06:20|931.78|927.78|932.23|928.23|932.56|928.56|931.78|927.78|35
1618859190000|2021-04-19 19:06:30|932.12|928.12|932.36|928.36|932.79|928.79|931.47|927.47|37
1618859200000|2021-04-19 19:06:40|932.38|928.38|932.19|928.19|932.73|928.73|931.58|927.58|30
1618859210000|2021-04-19 19:06:50|932.29|928.29|932.2|928.2|932.69|928.69|932.12|928.12|34
1618859220000|2021-04-19 19:07:00|932.23|928.23|932.46|928.46|932.46|928.46|931.9|927.9|34
1618859230000|2021-04-19 19:07:10|932.57|928.57|933.06|929.06|933.45|929.45|932.41|928.41|36
1618859240000|2021-04-19 19:07:20|933.05|929.05|932.22|928.22|933.11|929.11|932.21|928.21|32
1618859250000|2021-04-19 19:07:30|932.33|928.33|932.62|928.62|933.28|929.28|932.33|928.33|35
1618859260000|2021-04-19 19:07:40|932.77|928.77|932.35|928.35|932.77|928.77|932.04|928.04|32
1618859270000|2021-04-19 19:07:50|932.4|928.4|932.14|928.14|932.75|928.75|932.13|928.13|31
1618859280000|2021-04-19 19:08:00|932.15|928.15|931.55|927.55|932.17|928.17|931.39|927.39|29
1618859290000|2021-04-19 19:08:10|931.73|927.73|932.22|928.22|932.81|928.81|931.69|927.69|33
1618859300000|2021-04-19 19:08:20|932.23|928.23|931.2|927.2|932.62|928.62|931.2|927.2|32
1618859310000|2021-04-19 19:08:30|931.05|927.05|932.99|928.99|933.02|929.02|931.05|927.05|31
1618859320000|2021-04-19 19:08:40|933|929|934.53|930.53|934.53|930.53|933|929|28
1618859330000|2021-04-19 19:08:50|934.05|930.05|933.99|929.99|934.62|930.62|933.74|929.74|33
1618859340000|2021-04-19 19:09:00|934|930|934.55|930.55|934.58|930.58|934|930|26
1618859350000|2021-04-19 19:09:10|934.57|930.57|935.64|931.64|936.18|932.18|934.57|930.57|35
1618859360000|2021-04-19 19:09:20|935.36|931.36|934.73|930.73|935.81|931.81|934.55|930.55|37
1618859370000|2021-04-19 19:09:30|934.75|930.75|934.29|930.29|934.87|930.87|934.15|930.15|25
1618859380000|2021-04-19 19:09:40|934.03|930.03|933.88|929.88|934.03|930.03|933.32|929.32|35
1618859390000|2021-04-19 19:09:50|933.78|929.78|933.67|929.67|933.78|929.78|933.39|929.39|26
1618859400000|2021-04-19 19:10:00|933.65|929.65|933.16|929.16|933.65|929.65|933.16|929.16|28
1618859410000|2021-04-19 19:10:10|933.38|929.38|932.73|928.73|933.44|929.44|932.69|928.69|32
1618859420000|2021-04-19 19:10:20|932.72|928.72|932.6|928.6|932.96|928.96|932.25|928.25|36
1618859430000|2021-04-19 19:10:30|932.61|928.61|932.07|928.07|932.96|928.96|932.07|928.07|36
1618859440000|2021-04-19 19:10:40|932.08|928.08|932.34|928.34|932.73|928.73|932.07|928.07|29
1618859450000|2021-04-19 19:10:50|932.28|928.28|931.98|927.98|932.28|928.28|931.37|927.37|35
1618859460000|2021-04-19 19:11:00|932.21|928.21|930.63|926.63|932.21|928.21|930.63|926.63|34
1618859470000|2021-04-19 19:11:10|930.64|926.64|930.26|926.26|930.68|926.68|930.19|926.19|32
1618859480000|2021-04-19 19:11:20|930.29|926.29|930.19|926.19|930.83|926.83|930.12|926.12|34
1618859490000|2021-04-19 19:11:30|930.2|926.2|929.14|925.14|930.22|926.22|929.04|925.04|35
1618859500000|2021-04-19 19:11:40|929.09|925.09|929.81|925.81|929.95|925.95|929.09|925.09|28
1618859510000|2021-04-19 19:11:50|929.65|925.65|929.05|925.05|929.83|925.83|929.05|925.05|32
1618859520000|2021-04-19 19:12:00|929.02|925.02|928.45|924.45|929.02|925.02|928.23|924.23|35
1618859530000|2021-04-19 19:12:10|928.23|924.23|927.32|923.32|928.31|924.31|927.31|923.31|22
1618859540000|2021-04-19 19:12:20|927.19|923.19|926.74|922.74|927.19|923.19|926.62|922.62|29
1618859550000|2021-04-19 19:12:30|926.73|922.73|926.56|922.56|926.81|922.81|926.13|922.13|30
1618859560000|2021-04-19 19:12:40|926.6|922.6|926.23|922.23|926.6|922.6|925.88|921.88|28
1618859570000|2021-04-19 19:12:50|926.18|922.18|926.5|922.5|926.95|922.95|925.87|921.87|31
1618859580000|2021-04-19 19:13:00|926.56|922.56|926.81|922.81|926.95|922.95|926.51|922.51|15
1618859590000|2021-04-19 19:13:10|926.98|922.98|926.65|922.65|927.45|923.45|926.35|922.35|21
1618859600000|2021-04-19 19:13:20|926.64|922.64|926.25|922.25|926.68|922.68|926.14|922.14|25
1618859610000|2021-04-19 19:13:30|926.21|922.21|925.59|921.59|926.25|922.25|925.57|921.57|31
1618859620000|2021-04-19 19:13:40|925.62|921.62|925.3|921.3|925.64|921.64|925.1|921.1|32
1618859630000|2021-04-19 19:13:50|925.37|921.37|925.38|921.38|925.74|921.74|925.07|921.07|27
1618859640000|2021-04-19 19:14:00|925.37|921.37|925.87|921.87|926|922|925.37|921.37|28
1618859650000|2021-04-19 19:14:10|925.86|921.86|926.58|922.58|926.83|922.83|925.86|921.86|27
1618859660000|2021-04-19 19:14:20|926.51|922.51|926.84|922.84|927.1|923.1|926.47|922.47|23
1618859670000|2021-04-19 19:14:30|926.85|922.85|926.61|922.61|927.15|923.15|926.37|922.37|33
1618859680000|2021-04-19 19:14:40|926.57|922.57|926.64|922.64|926.66|922.66|926.5|922.5|16
1618859690000|2021-04-19 19:14:50|926.4|922.4|926.26|922.26|926.91|922.91|926.26|922.26|18
1618859700000|2021-04-19 19:15:00|926.68|922.68|927.2|923.2|927.2|923.2|926.68|922.68|20
1618859710000|2021-04-19 19:15:10|927.23|923.23|927.9|923.9|927.93|923.93|926.93|922.93|32
1618859720000|2021-04-19 19:15:20|927.73|923.73|927.78|923.78|928.43|924.43|927.49|923.49|31
1618859730000|2021-04-19 19:15:30|927.79|923.79|927.65|923.65|927.82|923.82|927.15|923.15|26
1618859740000|2021-04-19 19:15:40|927.66|923.66|927.84|923.84|928|924|927.65|923.65|28
1618859750000|2021-04-19 19:15:50|927.89|923.89|928.38|924.38|928.48|924.48|927.87|923.87|19
1618859760000|2021-04-19 19:16:00|928.39|924.39|929.17|925.17|929.17|925.17|928.12|924.12|27
1618859770000|2021-04-19 19:16:10|928.96|924.96|929.1|925.1|929.87|925.87|928.33|924.33|34
1618859780000|2021-04-19 19:16:20|929.04|925.04|929.64|925.64|929.75|925.75|928.01|924.01|30
1618859790000|2021-04-19 19:16:30|929.67|925.67|929.36|925.36|929.67|925.67|928.59|924.59|35
1618859800000|2021-04-19 19:16:40|929.39|925.39|930.18|926.18|930.21|926.21|929.33|925.33|33
1618859810000|2021-04-19 19:16:50|930.22|926.22|931.04|927.04|931.04|927.04|930.22|926.22|31
1618859820000|2021-04-19 19:17:00|931.06|927.06|931.32|927.32|931.73|927.73|931.06|927.06|29
1618859830000|2021-04-19 19:17:10|931.61|927.61|931.8|927.8|931.8|927.8|931.59|927.59|15
1618859840000|2021-04-19 19:17:20|931.74|927.74|931.79|927.79|932.17|928.17|931.73|927.73|26
1618859850000|2021-04-19 19:17:30|931.78|927.78|931.77|927.77|932.02|928.02|930.77|926.77|21
1618859860000|2021-04-19 19:17:40|931.72|927.72|931.04|927.04|931.74|927.74|930.93|926.93|31
1618859870000|2021-04-19 19:17:50|931.03|927.03|932.06|928.06|932.21|928.21|931.01|927.01|33
1618859880000|2021-04-19 19:18:00|932.19|928.19|932.28|928.28|932.86|928.86|932.04|928.04|39
1618859890000|2021-04-19 19:18:10|932.17|928.17|931.55|927.55|932.17|928.17|931.39|927.39|34
1618859900000|2021-04-19 19:18:20|931.64|927.64|930.97|926.97|931.65|927.65|930.96|926.96|25
1618859910000|2021-04-19 19:18:30|930.96|926.96|930.96|926.96|931.37|927.37|930.83|926.83|37
1618859920000|2021-04-19 19:18:40|930.95|926.95|930.79|926.79|931.48|927.48|930.79|926.79|21
1618859930000|2021-04-19 19:18:50|930.76|926.76|930.31|926.31|930.82|926.82|930.21|926.21|27
1618859940000|2021-04-19 19:19:00|930.33|926.33|929.63|925.63|930.33|926.33|929.59|925.59|31
1618859950000|2021-04-19 19:19:10|929.64|925.64|929.08|925.08|929.64|925.64|929.08|925.08|28
1618859960000|2021-04-19 19:19:20|929.12|925.12|928.16|924.16|929.12|925.12|928.06|924.06|33
1618859970000|2021-04-19 19:19:30|928.14|924.14|929.34|925.34|929.54|925.54|928.14|924.14|35
1618859980000|2021-04-19 19:19:40|929.46|925.46|929.04|925.04|929.56|925.56|928.75|924.75|35
1618859990000|2021-04-19 19:19:50|929.03|925.03|928.51|924.51|929.16|925.16|928.48|924.48|32
1618860000000|2021-04-19 19:20:00|928.54|924.54|928.62|924.62|928.64|924.64|927.93|923.93|29
1618860010000|2021-04-19 19:20:10|928.63|924.63|929.45|925.45|929.51|925.51|928.61|924.61|24
1618860020000|2021-04-19 19:20:20|929.43|925.43|929.71|925.71|929.95|925.95|928.74|924.74|27
1618860030000|2021-04-19 19:20:30|929.74|925.74|930.8|926.8|930.8|926.8|929.48|925.48|28
1618860040000|2021-04-19 19:20:40|930.89|926.89|931.46|927.46|931.64|927.64|930.78|926.78|21
1618860050000|2021-04-19 19:20:50|931.52|927.52|931.53|927.53|932.63|928.63|931.52|927.52|27
1618860060000|2021-04-19 19:21:00|931.63|927.63|933.65|929.65|933.85|929.85|931.63|927.63|32
1618860070000|2021-04-19 19:21:10|933.62|929.62|934.3|930.3|934.3|930.3|933|929|30
1618860080000|2021-04-19 19:21:20|934.31|930.31|933.12|929.12|934.31|930.31|932.92|928.92|31
1618860090000|2021-04-19 19:21:30|933.13|929.13|932.03|928.03|933.13|929.13|931.99|927.99|28
1618860100000|2021-04-19 19:21:40|932.02|928.02|930.59|926.59|932.87|928.87|930.48|926.48|33
1618860110000|2021-04-19 19:21:50|930.61|926.61|930.41|926.41|930.72|926.72|930.41|926.41|29
1618860120000|2021-04-19 19:22:00|930.26|926.26|930.39|926.39|930.47|926.47|930.1|926.1|25
1618860130000|2021-04-19 19:22:10|930.38|926.38|929.37|925.37|930.44|926.44|929.35|925.35|29
1618860140000|2021-04-19 19:22:20|929.36|925.36|929.02|925.02|929.73|925.73|929|925|30
1618860150000|2021-04-19 19:22:30|929.1|925.1|929.57|925.57|929.59|925.59|929.06|925.06|21
1618860160000|2021-04-19 19:22:40|929.56|925.56|929|925|929.56|925.56|928.83|924.83|25
1618860170000|2021-04-19 19:22:50|929.05|925.05|929.36|925.36|929.36|925.36|928.94|924.94|16
1618860180000|2021-04-19 19:23:00|929.44|925.44|930.86|926.86|930.86|926.86|929.44|925.44|35
1618860190000|2021-04-19 19:23:10|930.54|926.54|930.59|926.59|931.17|927.17|930.46|926.46|30
1618860200000|2021-04-19 19:23:20|930.6|926.6|930.74|926.74|930.76|926.76|930.59|926.59|24
1618860210000|2021-04-19 19:23:30|930.69|926.69|931.09|927.09|931.28|927.28|930.47|926.47|27
1618860220000|2021-04-19 19:23:40|930.94|926.94|931.71|927.71|931.71|927.71|930.53|926.53|30
1618860230000|2021-04-19 19:23:50|931.72|927.72|932.42|928.42|932.42|928.42|931.18|927.18|28
1618860240000|2021-04-19 19:24:00|932.38|928.38|931.91|927.91|932.57|928.57|931.62|927.62|23
1618860250000|2021-04-19 19:24:10|931.99|927.99|931.8|927.8|932.02|928.02|931.62|927.62|33
1618860260000|2021-04-19 19:24:20|931.78|927.78|931.25|927.25|931.8|927.8|931.2|927.2|22
1618860270000|2021-04-19 19:24:30|931.3|927.3|931.47|927.47|931.47|927.47|930.58|926.58|38
1618860280000|2021-04-19 19:24:40|931.73|927.73|932.76|928.76|932.76|928.76|931.73|927.73|32
1618860290000|2021-04-19 19:24:50|932.81|928.81|932.88|928.88|933|929|932.34|928.34|34
1618860300000|2021-04-19 19:25:00|932.94|928.94|932.81|928.81|933.05|929.05|932.19|928.19|33
1618860310000|2021-04-19 19:25:10|932.78|928.78|931.74|927.74|932.78|928.78|931.74|927.74|26
1618860320000|2021-04-19 19:25:20|931.72|927.72|931.89|927.89|932.07|928.07|931.6|927.6|33
1618860330000|2021-04-19 19:25:30|931.99|927.99|931.56|927.56|932.08|928.08|931.37|927.37|33
1618860340000|2021-04-19 19:25:40|931.59|927.59|931.89|927.89|932.26|928.26|931.59|927.59|30
1618860350000|2021-04-19 19:25:50|932.02|928.02|931.92|927.92|932.35|928.35|931.76|927.76|37
1618860360000|2021-04-19 19:26:00|931.85|927.85|932.34|928.34|932.36|928.36|931.58|927.58|24
1618860370000|2021-04-19 19:26:10|932.35|928.35|931.27|927.27|932.35|928.35|931.12|927.12|34
1618860380000|2021-04-19 19:26:20|931.19|927.19|930.78|926.78|931.19|927.19|930.37|926.37|31
1618860390000|2021-04-19 19:26:30|930.77|926.77|931.13|927.13|931.25|927.25|930.77|926.77|26
1618860400000|2021-04-19 19:26:40|931.12|927.12|931.9|927.9|931.93|927.93|930.97|926.97|20
1618860410000|2021-04-19 19:26:50|931.87|927.87|931.23|927.23|931.94|927.94|930.87|926.87|30
1618860420000|2021-04-19 19:27:00|931.2|927.2|930.68|926.68|931.39|927.39|930.53|926.53|36
1618860430000|2021-04-19 19:27:10|930.44|926.44|930.44|926.44|930.66|926.66|930.15|926.15|31
1618860440000|2021-04-19 19:27:20|930.45|926.45|930.83|926.83|931.08|927.08|930.45|926.45|30
1618860450000|2021-04-19 19:27:30|930.79|926.79|930.07|926.07|930.79|926.79|930.07|926.07|18
1618860460000|2021-04-19 19:27:40|930.09|926.09|929.31|925.31|930.2|926.2|929.3|925.3|34
1618860470000|2021-04-19 19:27:50|929.32|925.32|929.29|925.29|929.32|925.32|929.19|925.19|25
1618860480000|2021-04-19 19:28:00|929.28|925.28|929.48|925.48|929.48|925.48|929.26|925.26|19
1618860490000|2021-04-19 19:28:10|929.49|925.49|929.35|925.35|929.57|925.57|929.31|925.31|20
1618860500000|2021-04-19 19:28:20|929.31|925.31|929.16|925.16|929.31|925.31|929.14|925.14|14
1618860510000|2021-04-19 19:28:30|929.15|925.15|929.36|925.36|929.36|925.36|929.15|925.15|16
1618860520000|2021-04-19 19:28:40|929.61|925.61|929.17|925.17|930.01|926.01|929.17|925.17|23
1618860530000|2021-04-19 19:28:50|929.09|925.09|929.69|925.69|929.7|925.7|928.77|924.77|28
1618860540000|2021-04-19 19:29:00|929.71|925.71|930.08|926.08|930.08|926.08|929.42|925.42|25
1618860550000|2021-04-19 19:29:10|930.06|926.06|929.08|925.08|930.08|926.08|929.03|925.03|22
1618860560000|2021-04-19 19:29:20|929.09|925.09|928.37|924.37|929.12|925.12|927.89|923.89|31
1618860570000|2021-04-19 19:29:30|928.32|924.32|927.64|923.64|928.32|924.32|927.24|923.24|37
1618860580000|2021-04-19 19:29:40|927.56|923.56|926.84|922.84|927.56|923.56|926.79|922.79|30
1618860590000|2021-04-19 19:29:50|926.88|922.88|926.41|922.41|926.88|922.88|926.3|922.3|33
1618860600000|2021-04-19 19:30:00|926.4|922.4|925.18|921.18|926.4|922.4|925.07|921.07|35
1618860610000|2021-04-19 19:30:10|925.13|921.13|924.6|920.6|925.13|921.13|924.51|920.51|35
1618860620000|2021-04-19 19:30:20|924.47|920.47|925.14|921.14|925.17|921.17|924.35|920.35|28
1618860630000|2021-04-19 19:30:30|925.17|921.17|923.73|919.73|925.17|921.17|923.73|919.73|33
1618860640000|2021-04-19 19:30:40|923.75|919.75|923.59|919.59|923.8|919.8|923.43|919.43|37
1618860650000|2021-04-19 19:30:50|923.58|919.58|923.61|919.61|923.64|919.64|923.33|919.33|25
1618860660000|2021-04-19 19:31:00|923.45|919.45|923.86|919.86|923.87|919.87|923.32|919.32|33
1618860670000|2021-04-19 19:31:10|923.87|919.87|924.84|920.84|924.93|920.93|923.87|919.87|34
1618860680000|2021-04-19 19:31:20|924.73|920.73|924.35|920.35|924.98|920.98|924.35|920.35|31
1618860690000|2021-04-19 19:31:30|924.29|920.29|924.14|920.14|924.54|920.54|923.99|919.99|25
1618860700000|2021-04-19 19:31:40|923.95|919.95|923.75|919.75|924.05|920.05|923.73|919.73|23
1618860710000|2021-04-19 19:31:50|923.55|919.55|923.51|919.51|923.67|919.67|923.31|919.31|34
1618860720000|2021-04-19 19:32:00|923.52|919.52|922.76|918.76|923.54|919.54|922.75|918.75|30
1618860730000|2021-04-19 19:32:10|922.75|918.75|922.21|918.21|922.82|918.82|922.17|918.17|35
1618860740000|2021-04-19 19:32:20|922.2|918.2|922.1|918.1|922.46|918.46|922.02|918.02|30
1618860750000|2021-04-19 19:32:30|922.4|918.4|921.77|917.77|922.4|918.4|921.54|917.54|33
1618860760000|2021-04-19 19:32:40|921.76|917.76|919.27|915.27|921.76|917.76|919.27|915.27|38
1618860770000|2021-04-19 19:32:50|919.14|915.14|919.93|915.93|919.93|915.93|918.88|914.88|40
1618860780000|2021-04-19 19:33:00|919.89|915.89|920.26|916.26|920.29|916.29|919.77|915.77|35
1618860790000|2021-04-19 19:33:10|920.12|916.12|920.78|916.78|921.3|917.3|920.12|916.12|31
1618860800000|2021-04-19 19:33:20|920.72|916.72|920.66|916.66|920.99|916.99|920.42|916.42|34
1618860810000|2021-04-19 19:33:30|920.69|916.69|920.47|916.47|920.71|916.71|920.47|916.47|22
1618860820000|2021-04-19 19:33:40|920.45|916.45|921.14|917.14|921.14|917.14|920.31|916.31|37
1618860830000|2021-04-19 19:33:50|921.11|917.11|920.98|916.98|921.18|917.18|920.67|916.67|33
1618860840000|2021-04-19 19:34:00|921|917|921.91|917.91|921.91|917.91|921|917|28
1618860850000|2021-04-19 19:34:10|921.88|917.88|922.7|918.7|922.83|918.83|921.88|917.88|27
1618860860000|2021-04-19 19:34:20|922.75|918.75|922.25|918.25|922.75|918.75|921.89|917.89|34
1618860870000|2021-04-19 19:34:30|921.99|917.99|922.21|918.21|922.35|918.35|921.99|917.99|26
1618860880000|2021-04-19 19:34:40|921.94|917.94|921.61|917.61|922.22|918.22|921.08|917.08|33
1618860890000|2021-04-19 19:34:50|921.62|917.62|922.13|918.13|922.35|918.35|921.62|917.62|30
1618860900000|2021-04-19 19:35:00|922.02|918.02|922.24|918.24|922.43|918.43|922.02|918.02|28
1618860910000|2021-04-19 19:35:10|922.21|918.21|922.03|918.03|922.21|918.21|921.86|917.86|22
1618860920000|2021-04-19 19:35:20|922.13|918.13|922.75|918.75|922.75|918.75|922.13|918.13|24
1618860930000|2021-04-19 19:35:30|922.79|918.79|922.92|918.92|922.92|918.92|922.79|918.79|9
1618860940000|2021-04-19 19:35:40|922.93|918.93|923.2|919.2|923.29|919.29|922.51|918.51|25
1618860950000|2021-04-19 19:35:50|923.24|919.24|922.53|918.53|923.34|919.34|922.5|918.5|26
1618860960000|2021-04-19 19:36:00|922.47|918.47|921.85|917.85|922.7|918.7|921.85|917.85|30
1618860970000|2021-04-19 19:36:10|921.96|917.96|921.16|917.16|921.96|917.96|920.73|916.73|30
1618860980000|2021-04-19 19:36:20|921.15|917.15|920.93|916.93|921.56|917.56|920.8|916.8|28
1618860990000|2021-04-19 19:36:30|920.95|916.95|922.15|918.15|922.15|918.15|920.95|916.95|29
1618861000000|2021-04-19 19:36:40|922.12|918.12|922.15|918.15|922.39|918.39|921.87|917.87|26
1618861010000|2021-04-19 19:36:50|922.11|918.11|923.14|919.14|923.19|919.19|922.11|918.11|28
1618861020000|2021-04-19 19:37:00|923.05|919.05|923.82|919.82|924.06|920.06|923.05|919.05|21
1618861030000|2021-04-19 19:37:10|923.81|919.81|924.11|920.11|924.23|920.23|923.19|919.19|30
1618861040000|2021-04-19 19:37:20|924.1|920.1|923.61|919.61|924.13|920.13|923.52|919.52|27
1618861050000|2021-04-19 19:37:30|923.6|919.6|922.58|918.58|923.62|919.62|922.58|918.58|31
1618861060000|2021-04-19 19:37:40|922.66|918.66|923.42|919.42|923.42|919.42|922.51|918.51|26
1618861070000|2021-04-19 19:37:50|923.46|919.46|923.72|919.72|923.72|919.72|923.15|919.15|33
1618861080000|2021-04-19 19:38:00|923.75|919.75|923.88|919.88|923.88|919.88|923.29|919.29|29
1618861090000|2021-04-19 19:38:10|923.9|919.9|924.96|920.96|925.01|921.01|923.9|919.9|25
1618861100000|2021-04-19 19:38:20|924.49|920.49|925.54|921.54|925.94|921.94|924.45|920.45|27
1618861110000|2021-04-19 19:38:30|925.55|921.55|926.33|922.33|926.33|922.33|925.55|921.55|28
1618861120000|2021-04-19 19:38:40|926.35|922.35|927.06|923.06|927.24|923.24|926.35|922.35|27
1618861130000|2021-04-19 19:38:50|927.17|923.17|926.92|922.92|927.71|923.71|926.69|922.69|30
1618861140000|2021-04-19 19:39:00|927.02|923.02|926.72|922.72|927.32|923.32|926.65|922.65|32
1618861150000|2021-04-19 19:39:10|926.68|922.68|928.05|924.05|928.05|924.05|926.68|922.68|28
1618861160000|2021-04-19 19:39:20|928.06|924.06|929.02|925.02|929.02|925.02|927.96|923.96|32
1618861170000|2021-04-19 19:39:30|929.03|925.03|929.13|925.13|929.13|925.13|928.99|924.99|11
1618861180000|2021-04-19 19:39:40|929.07|925.07|929.45|925.45|929.53|925.53|929.02|925.02|18
1618861190000|2021-04-19 19:39:50|929.42|925.42|928.69|924.69|929.56|925.56|928.69|924.69|31
1618861200000|2021-04-19 19:40:00|928.58|924.58|928.16|924.16|928.72|924.72|927.94|923.94|36
1618861210000|2021-04-19 19:40:10|928.15|924.15|929.36|925.36|929.36|925.36|928.15|924.15|28
1618861220000|2021-04-19 19:40:20|929.35|925.35|929.22|925.22|929.58|925.58|929.2|925.2|29
1618861230000|2021-04-19 19:40:30|929.23|925.23|929.72|925.72|929.72|925.72|929.23|925.23|20
1618861240000|2021-04-19 19:40:40|929.71|925.71|930.37|926.37|930.52|926.52|929.71|925.71|26
1618861250000|2021-04-19 19:40:50|930.38|926.38|930.44|926.44|930.63|926.63|930.22|926.22|24
1618861260000|2021-04-19 19:41:00|930.29|926.29|929.45|925.45|930.3|926.3|929.44|925.44|30
1618861270000|2021-04-19 19:41:10|929.43|925.43|929.6|925.6|929.72|925.72|928.98|924.98|29
1618861280000|2021-04-19 19:41:20|929.64|925.64|929.31|925.31|929.64|925.64|928.73|924.73|37
1618861290000|2021-04-19 19:41:30|929.3|925.3|930.47|926.47|930.48|926.48|929.3|925.3|33
1618861300000|2021-04-19 19:41:40|930.46|926.46|930.56|926.56|930.57|926.57|930.34|926.34|28
1618861310000|2021-04-19 19:41:50|930.58|926.58|930.67|926.67|930.92|926.92|930.47|926.47|15
1618861320000|2021-04-19 19:42:00|930.62|926.62|930.32|926.32|930.64|926.64|929.83|925.83|33
1618861330000|2021-04-19 19:42:10|930.43|926.43|930.35|926.35|930.43|926.43|930.22|926.22|22
1618861340000|2021-04-19 19:42:20|930.36|926.36|930.1|926.1|930.36|926.36|930|926|31
1618861350000|2021-04-19 19:42:30|930.16|926.16|929.93|925.93|930.19|926.19|929.78|925.78|32
1618861360000|2021-04-19 19:42:40|929.9|925.9|929.29|925.29|929.96|925.96|929.29|925.29|29
1618861370000|2021-04-19 19:42:50|929.28|925.28|930.37|926.37|930.37|926.37|929.28|925.28|28
1618861380000|2021-04-19 19:43:00|930.32|926.32|930.47|926.47|930.77|926.77|930.11|926.11|24
1618861390000|2021-04-19 19:43:10|930.53|926.53|931.37|927.37|931.6|927.6|930.53|926.53|28
1618861400000|2021-04-19 19:43:20|931.48|927.48|931.9|927.9|931.93|927.93|931.48|927.48|24
1618861410000|2021-04-19 19:43:30|931.92|927.92|931.94|927.94|931.94|927.94|931.87|927.87|14
1618861420000|2021-04-19 19:43:40|931.93|927.93|931.94|927.94|931.94|927.94|931.91|927.91|8
1618861430000|2021-04-19 19:43:50|931.93|927.93|931.9|927.9|931.96|927.96|931.9|927.9|13
1618861440000|2021-04-19 19:44:00|931.79|927.79|931.47|927.47|931.79|927.79|931.28|927.28|23
1618861450000|2021-04-19 19:44:10|931.4|927.4|929.87|925.87|931.4|927.4|929.87|925.87|32
1618861460000|2021-04-19 19:44:20|929.79|925.79|929.95|925.95|929.95|925.95|929.58|925.58|36
1618861470000|2021-04-19 19:44:30|929.93|925.93|930.12|926.12|930.22|926.22|929.64|925.64|33
1618861480000|2021-04-19 19:44:40|930.16|926.16|929.36|925.36|930.3|926.3|929.01|925.01|34
1618861490000|2021-04-19 19:44:50|929.34|925.34|928.67|924.67|929.36|925.36|928.52|924.52|32
1618861500000|2021-04-19 19:45:00|928.68|924.68|929.98|925.98|929.98|925.98|928.68|924.68|35
1618861510000|2021-04-19 19:45:10|930|926|930.49|926.49|930.63|926.63|929.92|925.92|31
1618861520000|2021-04-19 19:45:20|930.37|926.37|930.06|926.06|930.51|926.51|929.87|925.87|31
1618861530000|2021-04-19 19:45:30|929.97|925.97|929.95|925.95|930.17|926.17|929.63|925.63|34
1618861540000|2021-04-19 19:45:40|929.91|925.91|930.62|926.62|930.67|926.67|929.9|925.9|27
1618861550000|2021-04-19 19:45:50|930.84|926.84|931.59|927.59|931.59|927.59|930.84|926.84|28
1618861560000|2021-04-19 19:46:00|931.58|927.58|931.65|927.65|931.65|927.65|931.48|927.48|20
1618861570000|2021-04-19 19:46:10|931.61|927.61|931.76|927.76|931.76|927.76|931.61|927.61|14
1618861580000|2021-04-19 19:46:20|931.56|927.56|931.12|927.12|931.74|927.74|931.12|927.12|33
1618861590000|2021-04-19 19:46:30|931.11|927.11|931.04|927.04|931.28|927.28|930.94|926.94|22
1618861600000|2021-04-19 19:46:40|931.08|927.08|931.17|927.17|931.23|927.23|931.08|927.08|26
1618861610000|2021-04-19 19:46:50|931.12|927.12|930.62|926.62|931.18|927.18|930.52|926.52|27
1618861620000|2021-04-19 19:47:00|930.4|926.4|929.63|925.63|930.4|926.4|929.29|925.29|32
1618861630000|2021-04-19 19:47:10|929.58|925.58|930.18|926.18|930.18|926.18|929.58|925.58|28
1618861640000|2021-04-19 19:47:20|930.19|926.19|929.9|925.9|930.19|926.19|929.59|925.59|30
1618861650000|2021-04-19 19:47:30|929.87|925.87|931.01|927.01|931.5|927.5|929.87|925.87|36
1618861660000|2021-04-19 19:47:40|931.02|927.02|930.38|926.38|931.39|927.39|930.36|926.36|32
1618861670000|2021-04-19 19:47:50|930.37|926.37|930.54|926.54|930.66|926.66|930.33|926.33|31
1618861680000|2021-04-19 19:48:00|930.48|926.48|930.67|926.67|930.78|926.78|930.23|926.23|34
1618861690000|2021-04-19 19:48:10|930.78|926.78|930.26|926.26|930.78|926.78|930.26|926.26|33
1618861700000|2021-04-19 19:48:20|930.14|926.14|931.67|927.67|931.67|927.67|929.97|925.97|35
1618861710000|2021-04-19 19:48:30|931.7|927.7|931.96|927.96|931.96|927.96|931.5|927.5|32
1618861720000|2021-04-19 19:48:40|931.99|927.99|932.14|928.14|932.31|928.31|931.91|927.91|27
1618861730000|2021-04-19 19:48:50|932.15|928.15|931.79|927.79|932.31|928.31|931.71|927.71|35
1618861740000|2021-04-19 19:49:00|931.76|927.76|931.89|927.89|932.08|928.08|931.67|927.67|24
1618861750000|2021-04-19 19:49:10|931.88|927.88|932.45|928.45|932.52|928.52|931.87|927.87|36
1618861760000|2021-04-19 19:49:20|932.47|928.47|932.57|928.57|932.75|928.75|932.11|928.11|32
1618861770000|2021-04-19 19:49:30|932.75|928.75|933.96|929.96|934.02|930.02|932.62|928.62|36
1618861780000|2021-04-19 19:49:40|933.95|929.95|934.2|930.2|934.24|930.24|933.95|929.95|26
1618861790000|2021-04-19 19:49:50|934.21|930.21|933.64|929.64|934.34|930.34|933.64|929.64|33
1618861800000|2021-04-19 19:50:00|933.57|929.57|933.93|929.93|933.93|929.93|933.15|929.15|28
1618861810000|2021-04-19 19:50:10|933.91|929.91|934.77|930.77|934.99|930.99|933.91|929.91|28
1618861820000|2021-04-19 19:50:20|934.72|930.72|935.01|931.01|935.14|931.14|934.62|930.62|34
1618861830000|2021-04-19 19:50:30|935.06|931.06|934.91|930.91|935.26|931.26|934.82|930.82|31
1618861840000|2021-04-19 19:50:40|934.84|930.84|934.16|930.16|934.84|930.84|934.11|930.11|37
1618861850000|2021-04-19 19:50:50|934.22|930.22|933.62|929.62|934.25|930.25|933.17|929.17|37
1618861860000|2021-04-19 19:51:00|933.56|929.56|932.45|928.45|933.56|929.56|932.39|928.39|36
1618861870000|2021-04-19 19:51:10|932.66|928.66|932.78|928.78|933.18|929.18|932.55|928.55|29
1618861880000|2021-04-19 19:51:20|932.62|928.62|932.25|928.25|932.81|928.81|932.21|928.21|33
1618861890000|2021-04-19 19:51:30|932.28|928.28|932.86|928.86|932.86|928.86|931.82|927.82|37
1618861900000|2021-04-19 19:51:40|932.89|928.89|934.08|930.08|934.18|930.18|932.89|928.89|34
1618861910000|2021-04-19 19:51:50|934.18|930.18|932.64|928.64|934.18|930.18|932.56|928.56|35
1618861920000|2021-04-19 19:52:00|932.57|928.57|934.04|930.04|934.04|930.04|932.57|928.57|38
1618861930000|2021-04-19 19:52:10|933.99|929.99|933.84|929.84|934.71|930.71|933.69|929.69|39
1618861940000|2021-04-19 19:52:20|933.8|929.8|933.95|929.95|933.95|929.95|933.33|929.33|31
1618861950000|2021-04-19 19:52:30|934.01|930.01|932.57|928.57|934.01|930.01|932.57|928.57|30
1618861960000|2021-04-19 19:52:40|932.56|928.56|932.69|928.69|933.09|929.09|932.38|928.38|34
1618861970000|2021-04-19 19:52:50|932.2|928.2|931.13|927.13|932.24|928.24|930.89|926.89|37
1618861980000|2021-04-19 19:53:00|930.83|926.83|931.63|927.63|932.31|928.31|930.83|926.83|37
1618861990000|2021-04-19 19:53:10|931.59|927.59|931.19|927.19|932.09|928.09|931.1|927.1|36
1618862000000|2021-04-19 19:53:20|931.41|927.41|930.54|926.54|931.41|927.41|930.23|926.23|35
1618862010000|2021-04-19 19:53:30|930.56|926.56|929.99|925.99|930.64|926.64|929.64|925.64|32
1618862020000|2021-04-19 19:53:40|930.06|926.06|931.15|927.15|931.16|927.16|930.06|926.06|34
1618862030000|2021-04-19 19:53:50|931.47|927.47|931.19|927.19|931.65|927.65|931.19|927.19|34
1618862040000|2021-04-19 19:54:00|931.07|927.07|930.92|926.92|931.07|927.07|930.33|926.33|38
1618862050000|2021-04-19 19:54:10|930.91|926.91|930.78|926.78|930.91|926.91|930.35|926.35|33
1618862060000|2021-04-19 19:54:20|930.27|926.27|930.16|926.16|930.56|926.56|930.12|926.12|30
1618862070000|2021-04-19 19:54:30|930.17|926.17|929.88|925.88|930.17|926.17|929.81|925.81|17
1618862080000|2021-04-19 19:54:40|930.05|926.05|930.08|926.08|930.47|926.47|930.05|926.05|35
1618862090000|2021-04-19 19:54:50|930.09|926.09|929.43|925.43|930.14|926.14|929.38|925.38|23
1618862100000|2021-04-19 19:55:00|929.45|925.45|929.85|925.85|929.85|925.85|929.09|925.09|38
1618862110000|2021-04-19 19:55:10|930.03|926.03|929.62|925.62|930.06|926.06|929.59|925.59|27
1618862120000|2021-04-19 19:55:20|929.59|925.59|929.42|925.42|929.9|925.9|929.16|925.16|31
1618862130000|2021-04-19 19:55:30|929.43|925.43|929.1|925.1|929.45|925.45|928.73|924.73|26
1618862140000|2021-04-19 19:55:40|929.11|925.11|928.77|924.77|929.16|925.16|928.68|924.68|35
1618862150000|2021-04-19 19:55:50|928.78|924.78|929.14|925.14|929.14|925.14|928.57|924.57|34
1618862160000|2021-04-19 19:56:00|929.15|925.15|930.59|926.59|930.69|926.69|929.13|925.13|31
1618862170000|2021-04-19 19:56:10|930.6|926.6|930.35|926.35|930.65|926.65|930.22|926.22|27
1618862180000|2021-04-19 19:56:20|930.6|926.6|931.49|927.49|931.49|927.49|930.6|926.6|24
1618862190000|2021-04-19 19:56:30|931.54|927.54|931.57|927.57|931.57|927.57|931.16|927.16|26
1618862200000|2021-04-19 19:56:40|931.55|927.55|930.92|926.92|931.55|927.55|930.82|926.82|30
1618862210000|2021-04-19 19:56:50|930.93|926.93|930.89|926.89|931.16|927.16|930.84|926.84|30
1618862220000|2021-04-19 19:57:00|930.94|926.94|930.78|926.78|931.03|927.03|930.47|926.47|26
1618862230000|2021-04-19 19:57:10|930.79|926.79|930.36|926.36|930.94|926.94|930.36|926.36|18
1618862240000|2021-04-19 19:57:20|930.35|926.35|929.9|925.9|930.39|926.39|929.88|925.88|14
1618862250000|2021-04-19 19:57:30|929.91|925.91|930.11|926.11|930.11|926.11|929.59|925.59|17
1618862260000|2021-04-19 19:57:40|930.12|926.12|929.73|925.73|930.12|926.12|929.49|925.49|14
1618862270000|2021-04-19 19:57:50|929.65|925.65|929.6|925.6|929.7|925.7|929.4|925.4|30
1618862280000|2021-04-19 19:58:00|929.62|925.62|930.33|926.33|930.33|926.33|929.49|925.49|23
1618862290000|2021-04-19 19:58:10|930.42|926.42|931.3|927.3|931.38|927.38|930.42|926.42|24
1618862300000|2021-04-19 19:58:20|931.31|927.31|931.37|927.37|931.44|927.44|931.23|927.23|18
1618862310000|2021-04-19 19:58:30|931.38|927.38|930.92|926.92|931.41|927.41|930.89|926.89|17
1618862320000|2021-04-19 19:58:40|930.8|926.8|931.01|927.01|931.01|927.01|930.49|926.49|24
1618862330000|2021-04-19 19:58:50|931.03|927.03|931.19|927.19|931.19|927.19|931.03|927.03|11
1618862340000|2021-04-19 19:59:00|931.37|927.37|931.39|927.39|931.59|927.59|931.22|927.22|23
1618862350000|2021-04-19 19:59:10|931.35|927.35|930.5|926.5|931.4|927.4|930.42|926.42|16
1618862360000|2021-04-19 19:59:20|930.4|926.4|931.06|927.06|931.07|927.07|930.31|926.31|21
1618862370000|2021-04-19 19:59:30|930.9|926.9|930.86|926.86|931.16|927.16|930.83|926.83|21
1618862380000|2021-04-19 19:59:40|930.85|926.85|931.04|927.04|931.2|927.2|930.85|926.85|14
1618862390000|2021-04-19 19:59:50|931.01|927.01|931.03|927.03|931.03|927.03|930.5|926.5|23
1618862400000|2021-04-19 20:00:00|931.05|927.05|929.26|925.26|931.39|927.39|929.05|925.05|34
1618862410000|2021-04-19 20:00:10|929.07|925.07|928.58|924.58|929.23|925.23|928.29|924.29|35
1618862420000|2021-04-19 20:00:20|928.69|924.69|928.75|924.75|929.27|925.27|928.48|924.48|27
1618862430000|2021-04-19 20:00:30|928.79|924.79|928.7|924.7|928.81|924.81|928.48|924.48|25
1618862440000|2021-04-19 20:00:40|928.63|924.63|927.68|923.68|928.63|924.63|927.67|923.67|27
1618862450000|2021-04-19 20:00:50|927.88|923.88|928.27|924.27|928.57|924.57|927.88|923.88|31
1618862460000|2021-04-19 20:01:00|928.47|924.47|928.35|924.35|928.49|924.49|928.17|924.17|31
1618862470000|2021-04-19 20:01:10|928.29|924.29|928.45|924.45|928.45|924.45|928.02|924.02|16
1618862480000|2021-04-19 20:01:20|928.44|924.44|928.05|924.05|928.44|924.44|927.86|923.86|25
1618862490000|2021-04-19 20:01:30|928.18|924.18|927.96|923.96|928.23|924.23|927.82|923.82|26
1618862500000|2021-04-19 20:01:40|927.97|923.97|927.96|923.96|928.26|924.26|927.96|923.96|17
1618862510000|2021-04-19 20:01:50|928.04|924.04|928.18|924.18|928.18|924.18|927.96|923.96|9
1618862520000|2021-04-19 20:02:00|928.23|924.23|927.83|923.83|928.46|924.46|927.58|923.58|29
1618862530000|2021-04-19 20:02:10|927.76|923.76|927.17|923.17|927.79|923.79|926.83|922.83|32
1618862540000|2021-04-19 20:02:20|926.65|922.65|926.62|922.62|927.14|923.14|926.62|922.62|28
1618862550000|2021-04-19 20:02:30|926.07|922.07|925.44|921.44|926.7|922.7|925.34|921.34|32
1618862560000|2021-04-19 20:02:40|925.47|921.47|926.19|922.19|926.23|922.23|925.2|921.2|29
1618862570000|2021-04-19 20:02:50|925.78|921.78|925.86|921.86|926.28|922.28|925.78|921.78|31
1618862580000|2021-04-19 20:03:00|926.19|922.19|926.89|922.89|926.89|922.89|925.86|921.86|31
1618862590000|2021-04-19 20:03:10|926.26|922.26|926.68|922.68|926.95|922.95|926.22|922.22|26
1618862600000|2021-04-19 20:03:20|926.71|922.71|924.7|920.7|926.71|922.71|924.7|920.7|36
1618862610000|2021-04-19 20:03:30|924.75|920.75|924.73|920.73|925.43|921.43|924.32|920.32|39
1618862620000|2021-04-19 20:03:40|924.15|920.15|924.47|920.47|925.15|921.15|924.15|920.15|30
1618862630000|2021-04-19 20:03:50|924.49|920.49|924.83|920.83|924.96|920.96|924.14|920.14|20
1618862640000|2021-04-19 20:04:00|924.85|920.85|925.26|921.26|925.26|921.26|924.47|920.47|24
1618862650000|2021-04-19 20:04:10|925.25|921.25|924.85|920.85|925.28|921.28|924.8|920.8|32
1618862660000|2021-04-19 20:04:20|924.87|920.87|924.46|920.46|924.87|920.87|924.37|920.37|24
1618862670000|2021-04-19 20:04:30|924.39|920.39|923.91|919.91|924.48|920.48|923.72|919.72|29
1618862680000|2021-04-19 20:04:40|923.9|919.9|924.5|920.5|924.51|920.51|923.9|919.9|18
1618862690000|2021-04-19 20:04:50|924.51|920.51|924.7|920.7|924.75|920.75|924.06|920.06|24
1618862700000|2021-04-19 20:05:00|924.8|920.8|925.96|921.96|925.96|921.96|924.8|920.8|14
1618862710000|2021-04-19 20:05:10|925.97|921.97|926.16|922.16|926.18|922.18|925.97|921.97|11
1618862720000|2021-04-19 20:05:20|926.17|922.17|926.14|922.14|926.27|922.27|926.13|922.13|10
1618862730000|2021-04-19 20:05:30|926.09|922.09|926.1|922.1|926.42|922.42|925.99|921.99|28
1618862740000|2021-04-19 20:05:40|926.11|922.11|925.87|921.87|926.16|922.16|925.78|921.78|16
1618862750000|2021-04-19 20:05:50|925.74|921.74|924.85|920.85|925.74|921.74|924.85|920.85|14
1618862760000|2021-04-19 20:06:00|924.86|920.86|924.72|920.72|925.16|921.16|924.63|920.63|20
1618862770000|2021-04-19 20:06:10|924.71|920.71|924.49|920.49|924.71|920.71|924.49|920.49|5
1618862780000|2021-04-19 20:06:20|924.59|920.59|925.21|921.21|925.38|921.38|924.26|920.26|30
1618862790000|2021-04-19 20:06:30|925.14|921.14|925.66|921.66|925.67|921.67|925.14|921.14|20
1618862800000|2021-04-19 20:06:40|925.64|921.64|926.54|922.54|926.54|922.54|925.28|921.28|12
1618862810000|2021-04-19 20:06:50|926.82|922.82|926.73|922.73|926.91|922.91|926.73|922.73|6
1618862820000|2021-04-19 20:07:00|926.18|922.18|926.74|922.74|926.87|922.87|926.18|922.18|20
1618862830000|2021-04-19 20:07:10|926.86|922.86|926.94|922.94|926.94|922.94|926.86|922.86|5
1618862840000|2021-04-19 20:07:20|926.96|922.96|927.77|923.77|927.9|923.9|926.96|922.96|19
1618862850000|2021-04-19 20:07:30|927.7|923.7|928.37|924.37|928.37|924.37|927.7|923.7|21
1618862860000|2021-04-19 20:07:40|928.47|924.47|928.48|924.48|928.66|924.66|928.47|924.47|12
1618862870000|2021-04-19 20:07:50|928.5|924.5|928.02|924.02|928.5|924.5|927.99|923.99|22
1618862880000|2021-04-19 20:08:00|927.88|923.88|926.96|922.96|928.08|924.08|926.95|922.95|23
1618862890000|2021-04-19 20:08:10|927.09|923.09|926.22|922.22|927.1|923.1|926.21|922.21|22
1618862900000|2021-04-19 20:08:20|926.23|922.23|926.32|922.32|926.49|922.49|926.11|922.11|20
1618862910000|2021-04-19 20:08:30|926.37|922.37|926.43|922.43|926.61|922.61|926.29|922.29|14
1618862920000|2021-04-19 20:08:40|926.42|922.42|926.24|922.24|926.52|922.52|926.2|922.2|17
1618862930000|2021-04-19 20:08:50|926.3|922.3|926.47|922.47|926.66|922.66|926.3|922.3|29
1618862940000|2021-04-19 20:09:00|926.45|922.45|926.6|922.6|926.6|922.6|926.45|922.45|7
1618862950000|2021-04-19 20:09:10|926.59|922.59|926.34|922.34|926.59|922.59|926.08|922.08|21
1618862960000|2021-04-19 20:09:20|926.39|922.39|926.38|922.38|926.5|922.5|926.14|922.14|27
1618862970000|2021-04-19 20:09:30|926.4|922.4|926.41|922.41|926.41|922.41|926.4|922.4|2
1618862980000|2021-04-19 20:09:40|926.27|922.27|927.37|923.37|927.37|923.37|926.27|922.27|23
1618862990000|2021-04-19 20:09:50|927.32|923.32|926.26|922.26|927.38|923.38|926.17|922.17|21
1618863000000|2021-04-19 20:10:00|926.27|922.27|927.2|923.2|927.2|923.2|926.27|922.27|20
1618863010000|2021-04-19 20:10:10|927.33|923.33|927.66|923.66|927.88|923.88|927.33|923.33|16
1618863020000|2021-04-19 20:10:20|927.68|923.68|928.2|924.2|928.42|924.42|927.68|923.68|24
1618863030000|2021-04-19 20:10:30|928.24|924.24|928.51|924.51|928.51|924.51|928.24|924.24|25
1618863040000|2021-04-19 20:10:40|928.49|924.49|927.75|923.75|928.49|924.49|927.59|923.59|22
1618863050000|2021-04-19 20:10:50|927.67|923.67|927.27|923.27|927.67|923.67|927.11|923.11|24
1618863060000|2021-04-19 20:11:00|926.89|922.89|927.04|923.04|927.09|923.09|926.55|922.55|22
1618863070000|2021-04-19 20:11:10|926.95|922.95|926.76|922.76|927.03|923.03|926.09|922.09|30
1618863080000|2021-04-19 20:11:20|926.77|922.77|926.26|922.26|926.77|922.77|926.22|922.22|22
1618863090000|2021-04-19 20:11:30|926.16|922.16|925.44|921.44|926.4|922.4|925.43|921.43|18
1618863100000|2021-04-19 20:11:40|926.1|922.1|924.85|920.85|926.25|922.25|924.79|920.79|29
1618863110000|2021-04-19 20:11:50|924.91|920.91|924.5|920.5|925.86|921.86|924.48|920.48|31
1618863120000|2021-04-19 20:12:00|924.51|920.51|924.89|920.89|925.62|921.62|924.46|920.46|27
1618863130000|2021-04-19 20:12:10|925.42|921.42|924.78|920.78|925.48|921.48|924.65|920.65|26
1618863140000|2021-04-19 20:12:20|925.19|921.19|924.9|920.9|925.19|921.19|924.56|920.56|26
1618863150000|2021-04-19 20:12:30|924.88|920.88|924.35|920.35|924.9|920.9|924.12|920.12|27
1618863160000|2021-04-19 20:12:40|924.23|920.23|923.59|919.59|924.49|920.49|922.93|918.93|32
1618863170000|2021-04-19 20:12:50|924.19|920.19|924.12|920.12|924.19|920.19|923.11|919.11|26
1618863180000|2021-04-19 20:13:00|924.14|920.14|924.28|920.28|924.38|920.38|924|920|27
1618863190000|2021-04-19 20:13:10|924.32|920.32|924.16|920.16|924.48|920.48|924.13|920.13|28
1618863200000|2021-04-19 20:13:20|924.23|920.23|923.78|919.78|924.28|920.28|923.24|919.24|38
1618863210000|2021-04-19 20:13:30|923.6|919.6|923.2|919.2|923.79|919.79|923.14|919.14|36
1618863220000|2021-04-19 20:13:40|923.21|919.21|923.14|919.14|923.76|919.76|923.13|919.13|28
1618863230000|2021-04-19 20:13:50|923.15|919.15|922.85|918.85|923.25|919.25|922.85|918.85|31
1618863240000|2021-04-19 20:14:00|922.63|918.63|923.12|919.12|923.61|919.61|922.63|918.63|35
1618863250000|2021-04-19 20:14:10|922.96|918.96|922.7|918.7|923.15|919.15|922.68|918.68|33
1618863260000|2021-04-19 20:14:20|922.78|918.78|922.61|918.61|922.78|918.78|922.49|918.49|31
1618863270000|2021-04-19 20:14:30|922.59|918.59|923.14|919.14|923.19|919.19|922.56|918.56|35
1618863280000|2021-04-19 20:14:40|923.01|919.01|923.77|919.77|923.78|919.78|922.69|918.69|38
1618863290000|2021-04-19 20:14:50|923.63|919.63|923.6|919.6|923.75|919.75|923.36|919.36|34
1618863300000|2021-04-19 20:15:00|923.56|919.56|924.43|920.43|924.63|920.63|923.48|919.48|27
1618863310000|2021-04-19 20:15:10|924.45|920.45|924.32|920.32|924.48|920.48|924.18|920.18|27
1618863320000|2021-04-19 20:15:20|924.33|920.33|924.67|920.67|925.06|921.06|923.99|919.99|36
1618863330000|2021-04-19 20:15:30|924.62|920.62|925.12|921.12|925.45|921.45|924.4|920.4|30
1618863340000|2021-04-19 20:15:40|925.14|921.14|925.12|921.12|925.28|921.28|923.31|919.31|30
1618863350000|2021-04-19 20:15:50|924.94|920.94|924.24|920.24|925.08|921.08|923.77|919.77|25
1618863360000|2021-04-19 20:16:00|924.16|920.16|924.11|920.11|924.58|920.58|924.08|920.08|19
1618863370000|2021-04-19 20:16:10|924.14|920.14|924.6|920.6|924.66|920.66|924.09|920.09|20
1618863380000|2021-04-19 20:16:20|924.59|920.59|924.1|920.1|924.7|920.7|923.51|919.51|33
1618863390000|2021-04-19 20:16:30|924.2|920.2|924.4|920.4|924.46|920.46|923.38|919.38|32
1618863400000|2021-04-19 20:16:40|924.45|920.45|924.22|920.22|924.46|920.46|924.2|920.2|15
1618863410000|2021-04-19 20:16:50|924.26|920.26|925.48|921.48|925.63|921.63|924.26|920.26|37
1618863420000|2021-04-19 20:17:00|925.62|921.62|925.67|921.67|926.06|922.06|925.61|921.61|27
1618863430000|2021-04-19 20:17:10|925.68|921.68|926.14|922.14|926.29|922.29|925.68|921.68|30
1618863440000|2021-04-19 20:17:20|925.98|921.98|924.74|920.74|926.03|922.03|924.74|920.74|33
1618863450000|2021-04-19 20:17:30|924.69|920.69|924.68|920.68|924.75|920.75|924.5|920.5|33
1618863460000|2021-04-19 20:17:40|924.69|920.69|924.49|920.49|924.69|920.69|924.41|920.41|34
1618863470000|2021-04-19 20:17:50|924.48|920.48|923.88|919.88|924.48|920.48|923.8|919.8|27
1618863480000|2021-04-19 20:18:00|924.07|920.07|924.07|920.07|924.26|920.26|924.03|920.03|32
1618863490000|2021-04-19 20:18:10|924.09|920.09|924.1|920.1|924.13|920.13|923.8|919.8|28
1618863500000|2021-04-19 20:18:20|924.11|920.11|924.42|920.42|924.46|920.46|924.11|920.11|32
1618863510000|2021-04-19 20:18:30|924.39|920.39|924.49|920.49|924.49|920.49|924.19|920.19|24
1618863520000|2021-04-19 20:18:40|924.46|920.46|925.05|921.05|925.23|921.23|924.46|920.46|22
1618863530000|2021-04-19 20:18:50|925.03|921.03|925.68|921.68|925.86|921.86|924.7|920.7|26
1618863540000|2021-04-19 20:19:00|925.52|921.52|925.45|921.45|925.75|921.75|925.2|921.2|30
1618863550000|2021-04-19 20:19:10|925.53|921.53|925.09|921.09|925.53|921.53|925.08|921.08|11
1618863560000|2021-04-19 20:19:20|924.95|920.95|924.96|920.96|925.34|921.34|924.21|920.21|22
1618863570000|2021-04-19 20:19:30|925.19|921.19|924.75|920.75|925.29|921.29|924.63|920.63|25
1618863580000|2021-04-19 20:19:40|924.89|920.89|924.12|920.12|925.34|921.34|924.12|920.12|27
1618863590000|2021-04-19 20:19:50|923.98|919.98|924.08|920.08|924.93|920.93|923.58|919.58|34
1618863600000|2021-04-19 20:20:00|923.7|919.7|923.22|919.22|924.24|920.24|923.21|919.21|27
1618863610000|2021-04-19 20:20:10|923.65|919.65|922.8|918.8|924.01|920.01|922.56|918.56|21
1618863620000|2021-04-19 20:20:20|922.79|918.79|922.54|918.54|922.81|918.81|921.52|917.52|28
1618863630000|2021-04-19 20:20:30|922.71|918.71|922.96|918.96|922.98|918.98|922.56|918.56|28
1618863640000|2021-04-19 20:20:40|922.79|918.79|923.19|919.19|923.29|919.29|921.83|917.83|24
1618863650000|2021-04-19 20:20:50|923.38|919.38|923.81|919.81|923.9|919.9|923.22|919.22|31
1618863660000|2021-04-19 20:21:00|923.82|919.82|924.68|920.68|924.85|920.85|923.37|919.37|33
1618863670000|2021-04-19 20:21:10|924.72|920.72|924.81|920.81|924.82|920.82|924.45|920.45|21
1618863680000|2021-04-19 20:21:20|924.49|920.49|924.98|920.98|924.98|920.98|924.42|920.42|22
1618863690000|2021-04-19 20:21:30|924.95|920.95|925.03|921.03|925.11|921.11|924.92|920.92|16
1618863700000|2021-04-19 20:21:40|925.06|921.06|925.56|921.56|925.69|921.69|925.06|921.06|11
1618863710000|2021-04-19 20:21:50|925.67|921.67|924.56|920.56|925.67|921.67|924.55|920.55|22
1618863720000|2021-04-19 20:22:00|924.57|920.57|924.57|920.57|924.69|920.69|924.27|920.27|27
1618863730000|2021-04-19 20:22:10|924.55|920.55|924.07|920.07|924.55|920.55|923.87|919.87|21
1618863740000|2021-04-19 20:22:20|924.17|920.17|924.07|920.07|924.28|920.28|924.07|920.07|14
1618863750000|2021-04-19 20:22:30|924.16|920.16|924.38|920.38|924.58|920.58|924.16|920.16|19
1618863760000|2021-04-19 20:22:40|924.42|920.42|924.42|920.42|924.53|920.53|924.25|920.25|12
1618863770000|2021-04-19 20:22:50|924.43|920.43|924.55|920.55|924.55|920.55|924.41|920.41|5
1618863780000|2021-04-19 20:23:00|924.6|920.6|924.76|920.76|924.76|920.76|924.6|920.6|4
1618863790000|2021-04-19 20:23:10|924.77|920.77|925.11|921.11|925.12|921.12|924.76|920.76|10
1618863800000|2021-04-19 20:23:20|925.02|921.02|924.61|920.61|925.02|921.02|924.52|920.52|17
1618863810000|2021-04-19 20:23:30|924.62|920.62|925.16|921.16|925.16|921.16|924.62|920.62|18
1618863820000|2021-04-19 20:23:40|925.17|921.17|925.18|921.18|925.21|921.21|925.06|921.06|11
1618863830000|2021-04-19 20:23:50|925.2|921.2|925.45|921.45|925.45|921.45|925.14|921.14|15
1618863840000|2021-04-19 20:24:00|925.44|921.44|924.36|920.36|925.44|921.44|924.29|920.29|23
1618863850000|2021-04-19 20:24:10|924.2|920.2|924.05|920.05|924.23|920.23|924.04|920.04|19
1618863860000|2021-04-19 20:24:20|924|920|923.91|919.91|924.16|920.16|923.71|919.71|20
1618863870000|2021-04-19 20:24:30|923.89|919.89|924.11|920.11|924.13|920.13|923.89|919.89|15
1618863880000|2021-04-19 20:24:40|924.1|920.1|924.11|920.11|924.11|920.11|924.04|920.04|7
1618863890000|2021-04-19 20:24:50|924.1|920.1|924.06|920.06|924.1|920.1|923.84|919.84|12
1618863900000|2021-04-19 20:25:00|924.07|920.07|924.02|920.02|924.11|920.11|923.99|919.99|20
1618863910000|2021-04-19 20:25:10|924.05|920.05|924.19|920.19|924.32|920.32|924.05|920.05|14
1618863920000|2021-04-19 20:25:20|924.2|920.2|924.01|920.01|924.2|920.2|924.01|920.01|17
1618863930000|2021-04-19 20:25:30|924.02|920.02|924.17|920.17|924.17|920.17|924.02|920.02|8
1618863940000|2021-04-19 20:25:40|924.19|920.19|924.31|920.31|924.31|920.31|924.08|920.08|12
1618863950000|2021-04-19 20:25:50|924.41|920.41|923.88|919.88|924.45|920.45|923.81|919.81|22
1618863960000|2021-04-19 20:26:00|923.89|919.89|924|920|924.01|920.01|923.88|919.88|8
1618863970000|2021-04-19 20:26:10|924.01|920.01|924.62|920.62|924.62|920.62|924.01|920.01|14
1618863980000|2021-04-19 20:26:20|924.63|920.63|925.33|921.33|925.33|921.33|924.63|920.63|10
1618863990000|2021-04-19 20:26:30|925.48|921.48|925.39|921.39|925.52|921.52|925.15|921.15|26
1618864000000|2021-04-19 20:26:40|925.38|921.38|924.81|920.81|925.38|921.38|924.74|920.74|28
1618864010000|2021-04-19 20:26:50|924.82|920.82|924.94|920.94|925.28|921.28|924.82|920.82|28
1618864020000|2021-04-19 20:27:00|924.95|920.95|924.3|920.3|924.95|920.95|924.25|920.25|28
1618864030000|2021-04-19 20:27:10|924.36|920.36|924.25|920.25|924.36|920.36|924.18|920.18|22
1618864040000|2021-04-19 20:27:20|924.24|920.24|923.58|919.58|924.27|920.27|923.58|919.58|27
1618864050000|2021-04-19 20:27:30|923.61|919.61|923.86|919.86|923.86|919.86|923.61|919.61|31
1618864060000|2021-04-19 20:27:40|923.84|919.84|923.8|919.8|923.9|919.9|923.71|919.71|26
1618864070000|2021-04-19 20:27:50|923.91|919.91|924.97|920.97|925.07|921.07|923.87|919.87|30
1618864080000|2021-04-19 20:28:00|925.3|921.3|924.53|920.53|925.3|921.3|924.51|920.51|28
1618864090000|2021-04-19 20:28:10|924.46|920.46|924.27|920.27|924.49|920.49|923.85|919.85|32
1618864100000|2021-04-19 20:28:20|924.24|920.24|924.32|920.32|924.36|920.36|924.16|920.16|28
1618864110000|2021-04-19 20:28:30|924.33|920.33|924.22|920.22|924.36|920.36|924.19|920.19|9
1618864120000|2021-04-19 20:28:40|924.26|920.26|924.41|920.41|924.62|920.62|924.26|920.26|21
1618864130000|2021-04-19 20:28:50|924.47|920.47|924.65|920.65|924.72|920.72|924.47|920.47|14
1618864140000|2021-04-19 20:29:00|924.69|920.69|924.36|920.36|924.69|920.69|924.3|920.3|17
1618864150000|2021-04-19 20:29:10|924.37|920.37|923.76|919.76|924.49|920.49|923.72|919.72|29
1618864160000|2021-04-19 20:29:20|923.77|919.77|924.16|920.16|924.19|920.19|923.77|919.77|30
1618864170000|2021-04-19 20:29:30|924.12|920.12|923.82|919.82|924.22|920.22|923.82|919.82|29
1618864180000|2021-04-19 20:29:40|923.85|919.85|923.96|919.96|923.96|919.96|923.85|919.85|17
1618864190000|2021-04-19 20:29:50|923.95|919.95|923.65|919.65|923.95|919.95|923.5|919.5|23
1618864200000|2021-04-19 20:30:00|923.68|919.68|924.09|920.09|924.12|920.12|923.65|919.65|25
1618864210000|2021-04-19 20:30:10|924.19|920.19|924.39|920.39|924.49|920.49|924.08|920.08|23
1618864220000|2021-04-19 20:30:20|924.31|920.31|924.55|920.55|924.55|920.55|924.31|920.31|8
1618864230000|2021-04-19 20:30:30|924.56|920.56|925.83|921.83|925.83|921.83|924.49|920.49|26
1618864240000|2021-04-19 20:30:40|925.84|921.84|925.05|921.05|925.92|921.92|925.05|921.05|25
1618864250000|2021-04-19 20:30:50|924.99|920.99|925.97|921.97|925.98|921.98|924.85|920.85|34
1618864260000|2021-04-19 20:31:00|925.93|921.93|925.96|921.96|925.96|921.96|925.9|921.9|13
1618864270000|2021-04-19 20:31:10|925.95|921.95|925.95|921.95|926.02|922.02|925.93|921.93|9
1618864280000|2021-04-19 20:31:20|925.97|921.97|926.1|922.1|926.1|922.1|925.93|921.93|18
1618864290000|2021-04-19 20:31:30|926.11|922.11|925.81|921.81|926.14|922.14|925.81|921.81|12
1618864300000|2021-04-19 20:31:40|925.79|921.79|926.65|922.65|926.65|922.65|925.79|921.79|29
1618864310000|2021-04-19 20:31:50|926.86|922.86|927.11|923.11|927.18|923.18|926.6|922.6|30
1618864320000|2021-04-19 20:32:00|927.19|923.19|926.5|922.5|927.24|923.24|926.34|922.34|21
1618864330000|2021-04-19 20:32:10|926.51|922.51|926.1|922.1|926.56|922.56|925.98|921.98|30
1618864340000|2021-04-19 20:32:20|926.07|922.07|926.1|922.1|926.1|922.1|926.04|922.04|12
1618864350000|2021-04-19 20:32:30|925.98|921.98|926.4|922.4|926.47|922.47|925.98|921.98|26
1618864360000|2021-04-19 20:32:40|926.47|922.47|926.85|922.85|926.98|922.98|926.47|922.47|16
1618864370000|2021-04-19 20:32:50|926.91|922.91|927.37|923.37|927.37|923.37|926.88|922.88|20
1618864380000|2021-04-19 20:33:00|927.34|923.34|928.27|924.27|928.95|924.95|927.34|923.34|29
1618864390000|2021-04-19 20:33:10|928.24|924.24|928.27|924.27|928.59|924.59|928.24|924.24|32
1618864400000|2021-04-19 20:33:20|928.25|924.25|928.41|924.41|928.62|924.62|927.92|923.92|32
1618864410000|2021-04-19 20:33:30|928.44|924.44|928.48|924.48|928.57|924.57|927.93|923.93|29
1618864420000|2021-04-19 20:33:40|928.6|924.6|929.1|925.1|929.1|925.1|928.56|924.56|35
1618864430000|2021-04-19 20:33:50|928.98|924.98|928.79|924.79|929.4|925.4|928.79|924.79|25
1618864440000|2021-04-19 20:34:00|928.78|924.78|927.85|923.85|928.78|924.78|927.8|923.8|33
1618864450000|2021-04-19 20:34:10|927.88|923.88|928.72|924.72|928.93|924.93|927.62|923.62|28
1618864460000|2021-04-19 20:34:20|928.93|924.93|928.66|924.66|929.08|925.08|928.65|924.65|30
1618864470000|2021-04-19 20:34:30|928.68|924.68|928.63|924.63|928.82|924.82|928.48|924.48|24
1618864480000|2021-04-19 20:34:40|928.64|924.64|928.52|924.52|928.8|924.8|928.07|924.07|29
1618864490000|2021-04-19 20:34:50|928.51|924.51|928.61|924.61|928.72|924.72|928.51|924.51|18
1618864500000|2021-04-19 20:35:00|928.62|924.62|927.96|923.96|928.63|924.63|927.96|923.96|24
1618864510000|2021-04-19 20:35:10|928.1|924.1|929.08|925.08|929.38|925.38|927.94|923.94|32
1618864520000|2021-04-19 20:35:20|929.57|925.57|930.58|926.58|930.64|926.64|929.57|925.57|35
1618864530000|2021-04-19 20:35:30|930.39|926.39|929.98|925.98|930.39|926.39|929.6|925.6|33
1618864540000|2021-04-19 20:35:40|929.92|925.92|930.22|926.22|930.58|926.58|929.66|925.66|31
1618864550000|2021-04-19 20:35:50|930.35|926.35|930.06|926.06|930.48|926.48|930.06|926.06|34
1618864560000|2021-04-19 20:36:00|929.91|925.91|929.74|925.74|930.24|926.24|929.74|925.74|31
1618864570000|2021-04-19 20:36:10|929.81|925.81|929.93|925.93|929.93|925.93|929.81|925.81|14
1618864580000|2021-04-19 20:36:20|929.94|925.94|930.03|926.03|930.11|926.11|929.63|925.63|26
1618864590000|2021-04-19 20:36:30|930|926|930.42|926.42|930.54|926.54|929.81|925.81|32
1618864600000|2021-04-19 20:36:40|930.61|926.61|930.28|926.28|930.8|926.8|930.2|926.2|35
1618864610000|2021-04-19 20:36:50|930.23|926.23|930.6|926.6|930.68|926.68|930.23|926.23|31
1618864620000|2021-04-19 20:37:00|930.46|926.46|930.82|926.82|930.88|926.88|930.29|926.29|36
1618864630000|2021-04-19 20:37:10|930.84|926.84|930.74|926.74|931.04|927.04|930.56|926.56|32
1618864640000|2021-04-19 20:37:20|930.76|926.76|930.37|926.37|930.77|926.77|930.15|926.15|27
1618864650000|2021-04-19 20:37:30|930.38|926.38|931.16|927.16|931.16|927.16|930.34|926.34|24
1618864660000|2021-04-19 20:37:40|931.17|927.17|931.24|927.24|931.28|927.28|931.16|927.16|16
1618864670000|2021-04-19 20:37:50|931.18|927.18|931.72|927.72|931.75|927.75|930.89|926.89|36
1618864680000|2021-04-19 20:38:00|931.41|927.41|931.05|927.05|931.81|927.81|931.05|927.05|31
1618864690000|2021-04-19 20:38:10|931.08|927.08|932.56|928.56|932.56|928.56|931.08|927.08|25
1618864700000|2021-04-19 20:38:20|932.44|928.44|932.43|928.43|932.55|928.55|932.05|928.05|32
1618864710000|2021-04-19 20:38:30|932.67|928.67|932.93|928.93|933.76|929.76|932.62|928.62|35
1618864720000|2021-04-19 20:38:40|932.7|928.7|932.95|928.95|932.95|928.95|932.3|928.3|34
1618864730000|2021-04-19 20:38:50|932.74|928.74|932.85|928.85|933.08|929.08|932.66|928.66|34
1618864740000|2021-04-19 20:39:00|932.92|928.92|932.46|928.46|932.92|928.92|932.09|928.09|29
1618864750000|2021-04-19 20:39:10|932.45|928.45|933.4|929.4|933.61|929.61|932.45|928.45|31
1618864760000|2021-04-19 20:39:20|933.31|929.31|933.59|929.59|933.69|929.69|933.26|929.26|25
1618864770000|2021-04-19 20:39:30|933.6|929.6|934.14|930.14|934.14|930.14|933.59|929.59|25
1618864780000|2021-04-19 20:39:40|934.15|930.15|933.73|929.73|934.29|930.29|933.7|929.7|31
1618864790000|2021-04-19 20:39:50|933.7|929.7|934.47|930.47|934.47|930.47|933.37|929.37|29
1618864800000|2021-04-19 20:40:00|934.54|930.54|934.42|930.42|934.97|930.97|934.27|930.27|28
1618864810000|2021-04-19 20:40:10|934.3|930.3|935.13|931.13|935.26|931.26|934.3|930.3|25
1618864820000|2021-04-19 20:40:20|935.12|931.12|935.71|931.71|935.76|931.76|934.91|930.91|31
1618864830000|2021-04-19 20:40:30|935.46|931.46|936.21|932.21|936.21|932.21|935.46|931.46|21
1618864840000|2021-04-19 20:40:40|936.23|932.23|936.42|932.42|936.42|932.42|935.75|931.75|18
1618864850000|2021-04-19 20:40:50|936.37|932.37|934.98|930.98|936.38|932.38|934.98|930.98|32
1618864860000|2021-04-19 20:41:00|934.84|930.84|933.99|929.99|934.84|930.84|933.96|929.96|30
1618864870000|2021-04-19 20:41:10|933.96|929.96|934.16|930.16|934.29|930.29|933.96|929.96|30
1618864880000|2021-04-19 20:41:20|934.18|930.18|935.9|931.9|935.9|931.9|934.15|930.15|30
1618864890000|2021-04-19 20:41:30|936.01|932.01|935.97|931.97|936.07|932.07|935.9|931.9|27
1618864900000|2021-04-19 20:41:40|935.98|931.98|936.24|932.24|936.35|932.35|935.87|931.87|27
1618864910000|2021-04-19 20:41:50|936.26|932.26|936.93|932.93|936.93|932.93|935.6|931.6|30
1618864920000|2021-04-19 20:42:00|936.94|932.94|937.53|933.53|937.57|933.57|936.87|932.87|36
1618864930000|2021-04-19 20:42:10|937.65|933.65|936.86|932.86|937.65|933.65|936.67|932.67|29
1618864940000|2021-04-19 20:42:20|936.85|932.85|936.97|932.97|937.12|933.12|936.81|932.81|19
1618864950000|2021-04-19 20:42:30|936.91|932.91|936.98|932.98|937.02|933.02|936.67|932.67|21
1618864960000|2021-04-19 20:42:40|936.9|932.9|937.92|933.92|938.16|934.16|936.8|932.8|32
1618864970000|2021-04-19 20:42:50|937.93|933.93|937.26|933.26|938.06|934.06|937.14|933.14|29
1618864980000|2021-04-19 20:43:00|937.3|933.3|937.32|933.32|937.48|933.48|937.05|933.05|22
1618864990000|2021-04-19 20:43:10|937.31|933.31|936.64|932.64|937.38|933.38|936.36|932.36|30
1618865000000|2021-04-19 20:43:20|936.61|932.61|936.23|932.23|936.61|932.61|936.12|932.12|34
1618865010000|2021-04-19 20:43:30|936.27|932.27|935.85|931.85|936.33|932.33|935.71|931.71|33
1618865020000|2021-04-19 20:43:40|935.86|931.86|935.77|931.77|936.06|932.06|935.75|931.75|26
1618865030000|2021-04-19 20:43:50|935.84|931.84|936.36|932.36|936.36|932.36|935.76|931.76|33
1618865040000|2021-04-19 20:44:00|936.47|932.47|935.93|931.93|936.47|932.47|935.93|931.93|34
1618865050000|2021-04-19 20:44:10|935.86|931.86|935.84|931.84|935.99|931.99|935.43|931.43|34
1618865060000|2021-04-19 20:44:20|935.83|931.83|935.89|931.89|935.89|931.89|935.77|931.77|25
1618865070000|2021-04-19 20:44:30|935.88|931.88|936.56|932.56|936.61|932.61|935.27|931.27|35
1618865080000|2021-04-19 20:44:40|936.58|932.58|937.17|933.17|937.45|933.45|936.38|932.38|29
1618865090000|2021-04-19 20:44:50|937.21|933.21|937.57|933.57|937.62|933.62|937.14|933.14|22
1618865100000|2021-04-19 20:45:00|937.51|933.51|938.47|934.47|938.49|934.49|937.51|933.51|23
1618865110000|2021-04-19 20:45:10|938.4|934.4|939.78|935.78|939.78|935.78|938.31|934.31|31
1618865120000|2021-04-19 20:45:20|939.62|935.62|939.67|935.67|939.88|935.88|939.47|935.47|23
1618865130000|2021-04-19 20:45:30|939.85|935.85|939.84|935.84|939.87|935.87|939.53|935.53|16
1618865140000|2021-04-19 20:45:40|939.88|935.88|941.4|937.4|941.58|937.58|939.77|935.77|20
1618865150000|2021-04-19 20:45:50|941.39|937.39|941.73|937.73|941.76|937.76|941.37|937.37|27
1618865160000|2021-04-19 20:46:00|941.66|937.66|941.85|937.85|941.85|937.85|941.55|937.55|22
1618865170000|2021-04-19 20:46:10|941.86|937.86|940.47|936.47|941.86|937.86|940.35|936.35|21
1618865180000|2021-04-19 20:46:20|940.4|936.4|938.67|934.67|940.4|936.4|938.43|934.43|31
1618865190000|2021-04-19 20:46:30|938.61|934.61|938.21|934.21|939.17|935.17|938.19|934.19|40
1618865200000|2021-04-19 20:46:40|937.97|933.97|937.1|933.1|937.97|933.97|937.1|933.1|28
1618865210000|2021-04-19 20:46:50|937.23|933.23|937.4|933.4|937.69|933.69|937.03|933.03|30
1618865220000|2021-04-19 20:47:00|937.28|933.28|937.23|933.23|937.52|933.52|936.87|932.87|29
1618865230000|2021-04-19 20:47:10|937.21|933.21|937.31|933.31|937.53|933.53|937.21|933.21|34
1618865240000|2021-04-19 20:47:20|937.28|933.28|937.73|933.73|937.91|933.91|937.09|933.09|32
1618865250000|2021-04-19 20:47:30|937.77|933.77|937.89|933.89|938.54|934.54|937.69|933.69|31
1618865260000|2021-04-19 20:47:40|937.75|933.75|938.51|934.51|938.54|934.54|937.45|933.45|30
1618865270000|2021-04-19 20:47:50|938.54|934.54|938.96|934.96|938.96|934.96|938.42|934.42|21
1618865280000|2021-04-19 20:48:00|939.05|935.05|939.13|935.13|939.27|935.27|938.82|934.82|18
1618865290000|2021-04-19 20:48:10|939.15|935.15|939.02|935.02|939.23|935.23|939.01|935.01|25
1618865300000|2021-04-19 20:48:20|938.85|934.85|939.5|935.5|939.51|935.51|938.84|934.84|16
1618865310000|2021-04-19 20:48:30|939.49|935.49|939.67|935.67|939.73|935.73|939.25|935.25|19
1618865320000|2021-04-19 20:48:40|939.68|935.68|939.03|935.03|940.05|936.05|939.03|935.03|31
1618865330000|2021-04-19 20:48:50|939.09|935.09|938.54|934.54|939.28|935.28|938.54|934.54|26
1618865340000|2021-04-19 20:49:00|938.53|934.53|937.85|933.85|938.55|934.55|937.48|933.48|36
1618865350000|2021-04-19 20:49:10|937.98|933.98|938.28|934.28|938.33|934.33|937.95|933.95|27
1618865360000|2021-04-19 20:49:20|938.27|934.27|937.56|933.56|938.29|934.29|937.4|933.4|25
1618865370000|2021-04-19 20:49:30|937.59|933.59|937.33|933.33|937.69|933.69|937.19|933.19|25
1618865380000|2021-04-19 20:49:40|937.26|933.26|937.75|933.75|937.87|933.87|937.26|933.26|21
1618865390000|2021-04-19 20:49:50|937.76|933.76|937.89|933.89|938.04|934.04|937.76|933.76|18
1618865400000|2021-04-19 20:50:00|937.97|933.97|937.84|933.84|937.97|933.97|937.71|933.71|16
1618865410000|2021-04-19 20:50:10|937.98|933.98|937.57|933.57|938.17|934.17|937.57|933.57|31
1618865420000|2021-04-19 20:50:20|937.54|933.54|937.29|933.29|937.54|933.54|937.09|933.09|16
1618865430000|2021-04-19 20:50:30|937.25|933.25|937.26|933.26|937.26|933.26|937.14|933.14|18
1618865440000|2021-04-19 20:50:40|937.25|933.25|937.08|933.08|937.26|933.26|937.05|933.05|11
1618865450000|2021-04-19 20:50:50|937.1|933.1|937.02|933.02|937.11|933.11|936.88|932.88|12
1618865460000|2021-04-19 20:51:00|937.04|933.04|937.15|933.15|937.16|933.16|937.04|933.04|15
1618865470000|2021-04-19 20:51:10|937.16|933.16|937.02|933.02|937.16|933.16|936.79|932.79|28
1618865480000|2021-04-19 20:51:20|936.99|932.99|936.95|932.95|937.01|933.01|936.79|932.79|27
1618865490000|2021-04-19 20:51:30|936.94|932.94|937.95|933.95|938.13|934.13|936.78|932.78|29
1618865500000|2021-04-19 20:51:40|937.74|933.74|939.96|935.96|939.96|935.96|937.74|933.74|24
1618865510000|2021-04-19 20:51:50|940.4|936.4|939.87|935.87|940.44|936.44|939.87|935.87|29
1618865520000|2021-04-19 20:52:00|939.93|935.93|941.56|937.56|941.56|937.56|939.93|935.93|20
1618865530000|2021-04-19 20:52:10|941.55|937.55|941.7|937.7|941.81|937.81|941.48|937.48|29
1618865540000|2021-04-19 20:52:20|941.79|937.79|941.44|937.44|941.9|937.9|941.37|937.37|29
1618865550000|2021-04-19 20:52:30|941.45|937.45|940.09|936.09|941.45|937.45|939.95|935.95|32
1618865560000|2021-04-19 20:52:40|939.98|935.98|939.37|935.37|940.11|936.11|939.34|935.34|28
1618865570000|2021-04-19 20:52:50|939.36|935.36|938.84|934.84|939.38|935.38|938.75|934.75|23
1618865580000|2021-04-19 20:53:00|938.79|934.79|939.71|935.71|939.74|935.74|938.79|934.79|30
1618865590000|2021-04-19 20:53:10|939.83|935.83|940.48|936.48|940.49|936.49|939.73|935.73|30
1618865600000|2021-04-19 20:53:20|940.5|936.5|938.86|934.86|940.5|936.5|938.86|934.86|26
1618865610000|2021-04-19 20:53:30|938.93|934.93|938.77|934.77|939.17|935.17|938.74|934.74|28
1618865620000|2021-04-19 20:53:40|938.76|934.76|939.75|935.75|939.76|935.76|938.76|934.76|32
1618865630000|2021-04-19 20:53:50|939.67|935.67|938.99|934.99|939.88|935.88|938.99|934.99|31
1618865640000|2021-04-19 20:54:00|939|935|938.65|934.65|939|935|938.65|934.65|30
1618865650000|2021-04-19 20:54:10|938.67|934.67|939.24|935.24|939.26|935.26|938.67|934.67|33
1618865660000|2021-04-19 20:54:20|939.12|935.12|939.36|935.36|939.37|935.37|938.96|934.96|26
1618865670000|2021-04-19 20:54:30|939.37|935.37|939.3|935.3|939.39|935.39|939.3|935.3|7
1618865680000|2021-04-19 20:54:40|939.35|935.35|939.02|935.02|939.35|935.35|938.86|934.86|13
1618865690000|2021-04-19 20:54:50|939.14|935.14|939.07|935.07|939.47|935.47|938.99|934.99|24
1618865700000|2021-04-19 20:55:00|939.04|935.04|937.88|933.88|939.04|935.04|937.78|933.78|33
1618865710000|2021-04-19 20:55:10|937.87|933.87|938.14|934.14|938.19|934.19|937.87|933.87|24
1618865720000|2021-04-19 20:55:20|938.18|934.18|938.2|934.2|938.43|934.43|938.18|934.18|15
1618865730000|2021-04-19 20:55:30|938.28|934.28|938.42|934.42|938.44|934.44|938.21|934.21|22
1618865740000|2021-04-19 20:55:40|938.45|934.45|938.41|934.41|938.45|934.45|938.34|934.34|10
1618865750000|2021-04-19 20:55:50|938.42|934.42|939.13|935.13|939.13|935.13|938.42|934.42|23
1618865760000|2021-04-19 20:56:00|939.12|935.12|939.2|935.2|939.25|935.25|939.09|935.09|17
1618865770000|2021-04-19 20:56:10|939.19|935.19|939.91|935.91|939.91|935.91|939.13|935.13|18
1618865780000|2021-04-19 20:56:20|939.9|935.9|939.22|935.22|939.9|935.9|939.22|935.22|31
1618865790000|2021-04-19 20:56:30|939.21|935.21|938.59|934.59|939.34|935.34|938.5|934.5|30
1618865800000|2021-04-19 20:56:40|938.3|934.3|937.49|933.49|938.3|934.3|937.49|933.49|26
1618865810000|2021-04-19 20:56:50|937.43|933.43|938.49|934.49|938.51|934.51|937.37|933.37|27
1618865820000|2021-04-19 20:57:00|938.43|934.43|938.25|934.25|938.66|934.66|938.25|934.25|17
1618865830000|2021-04-19 20:57:10|938.11|934.11|936.87|932.87|938.11|934.11|936.87|932.87|21
1618865840000|2021-04-19 20:57:20|936.78|932.78|937.6|933.6|937.62|933.62|936.75|932.75|28
1618865850000|2021-04-19 20:57:30|937.66|933.66|938.19|934.19|938.29|934.29|937.29|933.29|26
1618865860000|2021-04-19 20:57:40|938.48|934.48|937.85|933.85|938.48|934.48|937.85|933.85|12
1618865870000|2021-04-19 20:57:50|937.84|933.84|938.33|934.33|938.36|934.36|937.72|933.72|29
1618865880000|2021-04-19 20:58:00|938.28|934.28|938.53|934.53|938.79|934.79|938.28|934.28|27
1618865890000|2021-04-19 20:58:10|938.44|934.44|937.84|933.84|938.61|934.61|937.84|933.84|33
1618865900000|2021-04-19 20:58:20|937.81|933.81|937.45|933.45|937.9|933.9|937.3|933.3|27
1618865910000|2021-04-19 20:58:30|937.36|933.36|937.34|933.34|937.39|933.39|936.97|932.97|29
1618865920000|2021-04-19 20:58:40|937.33|933.33|936.98|932.98|937.34|933.34|936.78|932.78|28
1618865930000|2021-04-19 20:58:50|937.06|933.06|937.56|933.56|937.57|933.57|937.06|933.06|23
1618865940000|2021-04-19 20:59:00|937.58|933.58|937.43|933.43|937.77|933.77|937.37|933.37|23
1618865950000|2021-04-19 20:59:10|937.32|933.32|937.78|933.78|937.8|933.8|937.32|933.32|21
1618865960000|2021-04-19 20:59:20|937.87|933.87|939.06|935.06|939.1|935.1|937.87|933.87|25
1618865970000|2021-04-19 20:59:30|938.89|934.89|939.17|935.17|939.17|935.17|938.87|934.87|15
1618865980000|2021-04-19 20:59:40|939.16|935.16|939.59|935.59|939.59|935.59|939.12|935.12|18
1618865990000|2021-04-19 20:59:50|939.6|935.6|939.33|935.33|939.82|935.82|939.33|935.33|21
1618866000000|2021-04-19 21:00:00|939.31|935.31|937.49|933.49|939.38|935.38|937.45|933.45|34
1618866010000|2021-04-19 21:00:10|937.5|933.5|938.71|934.71|938.71|934.71|937.35|933.35|35
1618866020000|2021-04-19 21:00:20|938.67|934.67|938.94|934.94|939.03|935.03|938.58|934.58|31
1618866030000|2021-04-19 21:00:30|938.75|934.75|937.85|933.85|938.76|934.76|937.85|933.85|30
1618866040000|2021-04-19 21:00:40|937.87|933.87|938.25|934.25|938.25|934.25|937.8|933.8|21
1618866050000|2021-04-19 21:00:50|938.23|934.23|938.89|934.89|939.03|935.03|938.23|934.23|22
1618866060000|2021-04-19 21:01:00|938.86|934.86|939.28|935.28|939.35|935.35|938.85|934.85|27
1618866070000|2021-04-19 21:01:10|939.3|935.3|940.11|936.11|940.16|936.16|939.29|935.29|24
1618866080000|2021-04-19 21:01:20|940.15|936.15|940.11|936.11|940.2|936.2|940.05|936.05|17
1618866090000|2021-04-19 21:01:30|940.13|936.13|940|936|940.45|936.45|939.91|935.91|28
1618866100000|2021-04-19 21:01:40|940.01|936.01|940.39|936.39|940.39|936.39|940.01|936.01|28
1618866110000|2021-04-19 21:01:50|940.4|936.4|939.92|935.92|940.47|936.47|939.9|935.9|30
1618866120000|2021-04-19 21:02:00|939.91|935.91|939.65|935.65|939.93|935.93|939.43|935.43|27
1618866130000|2021-04-19 21:02:10|939.61|935.61|940.19|936.19|940.19|936.19|939.6|935.6|28
1618866140000|2021-04-19 21:02:20|940.25|936.25|940.19|936.19|940.27|936.27|940.19|936.19|19
1618866150000|2021-04-19 21:02:30|940.18|936.18|940.17|936.17|940.18|936.18|940.11|936.11|9
1618866160000|2021-04-19 21:02:40|940.16|936.16|939.46|935.46|940.17|936.17|939.45|935.45|28
1618866170000|2021-04-19 21:02:50|939.47|935.47|939.3|935.3|939.47|935.47|938.93|934.93|31
1618866180000|2021-04-19 21:03:00|939.34|935.34|939.37|935.37|939.53|935.53|939.18|935.18|27
1618866190000|2021-04-19 21:03:10|939.38|935.38|939.92|935.92|939.92|935.92|939.38|935.38|31
1618866200000|2021-04-19 21:03:20|939.93|935.93|940.11|936.11|940.11|936.11|939.74|935.74|26
1618866210000|2021-04-19 21:03:30|940.13|936.13|940.57|936.57|940.73|936.73|940.13|936.13|28
1618866220000|2021-04-19 21:03:40|940.55|936.55|940.53|936.53|940.55|936.55|940.49|936.49|18
1618866230000|2021-04-19 21:03:50|940.54|936.54|940.4|936.4|940.54|936.54|940.06|936.06|26
1618866240000|2021-04-19 21:04:00|940.42|936.42|941.45|937.45|941.45|937.45|940.42|936.42|29
1618866250000|2021-04-19 21:04:10|941.46|937.46|941.65|937.65|941.79|937.79|941.41|937.41|30
1618866260000|2021-04-19 21:04:20|941.75|937.75|941.98|937.98|942.02|938.02|941.75|937.75|25
1618866270000|2021-04-19 21:04:30|941.99|937.99|942.42|938.42|942.44|938.44|941.99|937.99|26
1618866280000|2021-04-19 21:04:40|942.43|938.43|942.16|938.16|942.47|938.47|942.16|938.16|25
1618866290000|2021-04-19 21:04:50|942.14|938.14|941.91|937.91|942.16|938.16|941.77|937.77|34
1618866300000|2021-04-19 21:05:00|942|938|941.12|937.12|942.06|938.06|941.09|937.09|25
1618866310000|2021-04-19 21:05:10|941.13|937.13|940.2|936.2|941.13|937.13|940.12|936.12|33
1618866320000|2021-04-19 21:05:20|940.18|936.18|939.75|935.75|940.18|936.18|939.69|935.69|26
1618866330000|2021-04-19 21:05:30|939.74|935.74|938.97|934.97|939.81|935.81|938.92|934.92|28
1618866340000|2021-04-19 21:05:40|938.93|934.93|938.37|934.37|938.97|934.97|938.36|934.36|25
1618866350000|2021-04-19 21:05:50|938.46|934.46|938.27|934.27|938.46|934.46|938.15|934.15|24
1618866360000|2021-04-19 21:06:00|938.25|934.25|938.19|934.19|938.27|934.27|938.17|934.17|14
1618866370000|2021-04-19 21:06:10|938.2|934.2|938.81|934.81|938.99|934.99|938.2|934.2|21
1618866380000|2021-04-19 21:06:20|938.87|934.87|938.44|934.44|938.87|934.87|938.44|934.44|17
1618866390000|2021-04-19 21:06:30|938.41|934.41|939.71|935.71|939.83|935.83|938.16|934.16|34
1618866400000|2021-04-19 21:06:40|939.74|935.74|939.5|935.5|940.01|936.01|939.35|935.35|23
1618866410000|2021-04-19 21:06:50|939.53|935.53|940.13|936.13|940.63|936.63|939.53|935.53|31
1618866420000|2021-04-19 21:07:00|940.1|936.1|940.04|936.04|940.1|936.1|939.67|935.67|23
1618866430000|2021-04-19 21:07:10|940.05|936.05|940.38|936.38|940.38|936.38|940|936|25
1618866440000|2021-04-19 21:07:20|940.51|936.51|941.51|937.51|941.51|937.51|940.4|936.4|14
1618866450000|2021-04-19 21:07:30|941.55|937.55|940.35|936.35|941.59|937.59|940.07|936.07|35
1618866460000|2021-04-19 21:07:40|940.37|936.37|939.6|935.6|940.4|936.4|939.57|935.57|30
1618866470000|2021-04-19 21:07:50|939.61|935.61|940.1|936.1|940.1|936.1|939.61|935.61|26
1618866480000|2021-04-19 21:08:00|940.09|936.09|938.63|934.63|940.11|936.11|938.62|934.62|33
1618866490000|2021-04-19 21:08:10|938.58|934.58|937.85|933.85|938.58|934.58|937.83|933.83|24
1618866500000|2021-04-19 21:08:20|937.72|933.72|937.07|933.07|937.73|933.73|937.02|933.02|28
1618866510000|2021-04-19 21:08:30|937.1|933.1|936.42|932.42|937.11|933.11|936.4|932.4|27
1618866520000|2021-04-19 21:08:40|936.17|932.17|937.25|933.25|937.25|933.25|936.17|932.17|30
1618866530000|2021-04-19 21:08:50|937.22|933.22|936.7|932.7|937.25|933.25|936.7|932.7|23
1618866540000|2021-04-19 21:09:00|936.69|932.69|935.99|931.99|936.69|932.69|935.99|931.99|25
1618866550000|2021-04-19 21:09:10|936.03|932.03|934.98|930.98|936.03|932.03|934.73|930.73|31
1618866560000|2021-04-19 21:09:20|934.92|930.92|936.06|932.06|936.12|932.12|934.92|930.92|33
1618866570000|2021-04-19 21:09:30|936.08|932.08|935.55|931.55|936.24|932.24|935.55|931.55|26
1618866580000|2021-04-19 21:09:40|935.41|931.41|935.88|931.88|935.89|931.89|935.38|931.38|29
1618866590000|2021-04-19 21:09:50|935.89|931.89|936.76|932.76|936.76|932.76|935.8|931.8|22
1618866600000|2021-04-19 21:10:00|936.66|932.66|936.56|932.56|936.82|932.82|936.56|932.56|27
1618866610000|2021-04-19 21:10:10|936.66|932.66|937.94|933.94|937.96|933.96|936.53|932.53|35
1618866620000|2021-04-19 21:10:20|937.81|933.81|937.24|933.24|938.28|934.28|937.24|933.24|26
1618866630000|2021-04-19 21:10:30|937.25|933.25|936.98|932.98|937.25|933.25|936.8|932.8|30
1618866640000|2021-04-19 21:10:40|936.93|932.93|937.56|933.56|937.62|933.62|936.77|932.77|23
1618866650000|2021-04-19 21:10:50|937.48|933.48|937.3|933.3|937.54|933.54|937.24|933.24|20
1618866660000|2021-04-19 21:11:00|937.28|933.28|936.86|932.86|937.52|933.52|936.83|932.83|26
1618866670000|2021-04-19 21:11:10|936.85|932.85|936.96|932.96|937.08|933.08|936.53|932.53|27
1618866680000|2021-04-19 21:11:20|936.94|932.94|937|933|937.07|933.07|936.74|932.74|23
1618866690000|2021-04-19 21:11:30|937.03|933.03|937.62|933.62|937.92|933.92|937|933|28
1618866700000|2021-04-19 21:11:40|937.64|933.64|938.89|934.89|938.89|934.89|937.6|933.6|25
1618866710000|2021-04-19 21:11:50|938.88|934.88|938.55|934.55|938.88|934.88|938.46|934.46|24
1618866720000|2021-04-19 21:12:00|938.53|934.53|936.93|932.93|938.53|934.53|936.92|932.92|33
1618866730000|2021-04-19 21:12:10|936.95|932.95|936.7|932.7|936.99|932.99|936.68|932.68|20
1618866740000|2021-04-19 21:12:20|936.69|932.69|936.33|932.33|936.75|932.75|936.28|932.28|19
1618866750000|2021-04-19 21:12:30|936.32|932.32|935.86|931.86|936.32|932.32|935.86|931.86|25
1618866760000|2021-04-19 21:12:40|935.85|931.85|935.85|931.85|936.26|932.26|935.85|931.85|33
1618866770000|2021-04-19 21:12:50|935.84|931.84|935.82|931.82|935.95|931.95|935.79|931.79|21
1618866780000|2021-04-19 21:13:00|935.81|931.81|935.46|931.46|935.83|931.83|935.41|931.41|23
1618866790000|2021-04-19 21:13:10|935.34|931.34|935.65|931.65|935.72|931.72|935.34|931.34|19
1618866800000|2021-04-19 21:13:20|935.66|931.66|935.62|931.62|935.77|931.77|935.62|931.62|14
1618866810000|2021-04-19 21:13:30|935.63|931.63|935.34|931.34|935.65|931.65|935.31|931.31|18
1618866820000|2021-04-19 21:13:40|935.28|931.28|935.13|931.13|935.31|931.31|935.13|931.13|27
1618866830000|2021-04-19 21:13:50|935.12|931.12|935.1|931.1|935.25|931.25|935.06|931.06|24
1618866840000|2021-04-19 21:14:00|935|931|934.91|930.91|935.05|931.05|934.85|930.85|25
1618866850000|2021-04-19 21:14:10|934.98|930.98|934.74|930.74|935.01|931.01|934.73|930.73|18
1618866860000|2021-04-19 21:14:20|934.73|930.73|934.53|930.53|934.73|930.73|934.34|930.34|20
1618866870000|2021-04-19 21:14:30|934.46|930.46|934.49|930.49|934.49|930.49|934.42|930.42|13
1618866880000|2021-04-19 21:14:40|934.44|930.44|934.22|930.22|934.46|930.46|934.14|930.14|15
1618866890000|2021-04-19 21:14:50|934.16|930.16|934.15|930.15|934.19|930.19|934.11|930.11|26
1618866900000|2021-04-19 21:15:00|934.16|930.16|933.98|929.98|934.16|930.16|933.91|929.91|24
1618866910000|2021-04-19 21:15:10|933.99|929.99|934.58|930.58|934.58|930.58|933.93|929.93|17
1618866920000|2021-04-19 21:15:20|934.57|930.57|933.38|929.38|934.57|930.57|933.36|929.36|28
1618866930000|2021-04-19 21:15:30|933.37|929.37|933.03|929.03|933.37|929.37|933.02|929.02|18
1618866940000|2021-04-19 21:15:40|933.01|929.01|932.18|928.18|933.01|929.01|932.17|928.17|24
1618866950000|2021-04-19 21:15:50|932.1|928.1|931.87|927.87|932.1|928.1|931.7|927.7|27
1618866960000|2021-04-19 21:16:00|931.86|927.86|932.17|928.17|932.17|928.17|931.86|927.86|21
1618866970000|2021-04-19 21:16:10|932.16|928.16|932.47|928.47|932.48|928.48|932.1|928.1|26
1618866980000|2021-04-19 21:16:20|932.48|928.48|932.12|928.12|932.5|928.5|932.03|928.03|24
1618866990000|2021-04-19 21:16:30|932.11|928.11|931.14|927.14|932.12|928.12|931.13|927.13|28
1618867000000|2021-04-19 21:16:40|931.15|927.15|930.9|926.9|931.15|927.15|930.74|926.74|32
1618867010000|2021-04-19 21:16:50|930.65|926.65|930.17|926.17|930.65|926.65|930.15|926.15|21
1618867020000|2021-04-19 21:17:00|930.18|926.18|930.07|926.07|930.28|926.28|929.83|925.83|26
1618867030000|2021-04-19 21:17:10|930.12|926.12|929.89|925.89|930.16|926.16|929.89|925.89|10
1618867040000|2021-04-19 21:17:20|929.9|925.9|929.96|925.96|930.01|926.01|929.89|925.89|11
1618867050000|2021-04-19 21:17:30|929.97|925.97|930.24|926.24|930.33|926.33|929.97|925.97|16
1618867060000|2021-04-19 21:17:40|930.25|926.25|930.19|926.19|930.29|926.29|929.67|925.67|17
1618867070000|2021-04-19 21:17:50|930.18|926.18|929.98|925.98|930.21|926.21|929.97|925.97|27
1618867080000|2021-04-19 21:18:00|929.97|925.97|929.75|925.75|929.97|925.97|929.55|925.55|23
1618867090000|2021-04-19 21:18:10|929.76|925.76|930.13|926.13|930.13|926.13|929.72|925.72|19
1618867100000|2021-04-19 21:18:20|930.1|926.1|930.26|926.26|930.26|926.26|930.04|926.04|24
1618867110000|2021-04-19 21:18:30|930.2|926.2|930.3|926.3|930.31|926.31|930.2|926.2|10
1618867120000|2021-04-19 21:18:40|930.32|926.32|929.55|925.55|930.32|926.32|929.53|925.53|33
1618867130000|2021-04-19 21:18:50|929.67|925.67|929.86|925.86|929.86|925.86|929.61|925.61|14
1618867140000|2021-04-19 21:19:00|929.87|925.87|929.87|925.87|929.87|925.87|929.58|925.58|23
1618867150000|2021-04-19 21:19:10|929.92|925.92|930.26|926.26|930.26|926.26|929.92|925.92|25
1618867160000|2021-04-19 21:19:20|930.25|926.25|929.7|925.7|930.25|926.25|929.7|925.7|22
1618867170000|2021-04-19 21:19:30|929.69|925.69|930.05|926.05|930.06|926.06|929.62|925.62|19
1618867180000|2021-04-19 21:19:40|930.07|926.07|930.07|926.07|930.23|926.23|930.01|926.01|20
1618867190000|2021-04-19 21:19:50|930.11|926.11|930|926|930.35|926.35|930|926|22
1618867200000|2021-04-19 21:20:00|930.02|926.02|929.8|925.8|930.04|926.04|929.75|925.75|26
1618867210000|2021-04-19 21:20:10|929.81|925.81|929.82|925.82|929.85|925.85|929.76|925.76|14
1618867220000|2021-04-19 21:20:20|929.76|925.76|929.66|925.66|929.79|925.79|929.64|925.64|21
1618867230000|2021-04-19 21:20:30|929.64|925.64|929.58|925.58|929.67|925.67|929.56|925.56|20
1618867240000|2021-04-19 21:20:40|929.61|925.61|929.87|925.87|929.95|925.95|929.58|925.58|19
1618867250000|2021-04-19 21:20:50|929.9|925.9|929.85|925.85|930.01|926.01|929.8|925.8|24
1618867260000|2021-04-19 21:21:00|929.75|925.75|929.67|925.67|929.83|925.83|929.67|925.67|9
1618867270000|2021-04-19 21:21:10|929.65|925.65|929.59|925.59|929.65|925.65|929.58|925.58|4
1618867280000|2021-04-19 21:21:20|929.48|925.48|929.48|925.48|929.6|925.6|929.48|925.48|6
1618867290000|2021-04-19 21:21:30|929.49|925.49|929.49|925.49|929.49|925.49|929.47|925.47|5
1618867300000|2021-04-19 21:21:40|929.51|925.51|929.28|925.28|929.51|925.51|929.26|925.26|18
1618867310000|2021-04-19 21:21:50|929.3|925.3|929.3|925.3|929.33|925.33|929.28|925.28|12
1618867320000|2021-04-19 21:22:00|929.29|925.29|928.83|924.83|929.29|925.29|928.83|924.83|30
1618867330000|2021-04-19 21:22:10|928.86|924.86|928.53|924.53|928.86|924.86|928.53|924.53|19
1618867340000|2021-04-19 21:22:20|928.55|924.55|928.31|924.31|928.55|924.55|928.28|924.28|19
1618867350000|2021-04-19 21:22:30|928.3|924.3|928.36|924.36|928.41|924.41|928.27|924.27|9
1618867360000|2021-04-19 21:22:40|928.4|924.4|927.83|923.83|928.4|924.4|927.82|923.82|23
1618867370000|2021-04-19 21:22:50|927.87|923.87|927.48|923.48|927.93|923.93|927.44|923.44|32
1618867380000|2021-04-19 21:23:00|927.47|923.47|927.16|923.16|927.74|923.74|927.11|923.11|29
1618867390000|2021-04-19 21:23:10|927.09|923.09|927.12|923.12|927.12|923.12|926.99|922.99|21
1618867400000|2021-04-19 21:23:20|927.11|923.11|927.56|923.56|927.61|923.61|927.08|923.08|29
1618867410000|2021-04-19 21:23:30|927.77|923.77|928.36|924.36|928.37|924.37|927.77|923.77|27
1618867420000|2021-04-19 21:23:40|928.37|924.37|927.98|923.98|928.4|924.4|927.98|923.98|23
1618867430000|2021-04-19 21:23:50|927.96|923.96|927.96|923.96|928.04|924.04|927.96|923.96|12
1618867440000|2021-04-19 21:24:00|927.97|923.97|927.34|923.34|928.01|924.01|927.34|923.34|24
1618867450000|2021-04-19 21:24:10|927.42|923.42|927.79|923.79|927.8|923.8|927.34|923.34|18
1618867460000|2021-04-19 21:24:20|927.78|923.78|927.58|923.58|927.78|923.78|927.58|923.58|9
1618867470000|2021-04-19 21:24:30|927.41|923.41|927.57|923.57|927.63|923.63|927.41|923.41|16
1618867480000|2021-04-19 21:24:40|927.41|923.41|927.15|923.15|927.44|923.44|927.15|923.15|19
1618867490000|2021-04-19 21:24:50|927.13|923.13|926.41|922.41|927.15|923.15|926.41|922.41|24
1618867500000|2021-04-19 21:25:00|926.4|922.4|926.4|922.4|926.42|922.42|926.38|922.38|5
1618867510000|2021-04-19 21:25:10|926.19|922.19|925.62|921.62|926.19|922.19|925.62|921.62|25
1618867520000|2021-04-19 21:25:20|925.64|921.64|925.71|921.71|925.78|921.78|925.57|921.57|24
1618867530000|2021-04-19 21:25:30|925.69|921.69|925.39|921.39|925.7|921.7|925.39|921.39|16
1618867540000|2021-04-19 21:25:40|925.4|921.4|924.84|920.84|925.4|921.4|924.81|920.81|26
1618867550000|2021-04-19 21:25:50|924.78|920.78|924.89|920.89|924.93|920.93|924.78|920.78|14
1618867560000|2021-04-19 21:26:00|924.8|920.8|924.41|920.41|924.8|920.8|924.22|920.22|22
1618867570000|2021-04-19 21:26:10|924.42|920.42|923.51|919.51|924.43|920.43|923.45|919.45|26
1618867580000|2021-04-19 21:26:20|923.62|919.62|923.11|919.11|923.62|919.62|923.03|919.03|29
1618867590000|2021-04-19 21:26:30|923.02|919.02|922.92|918.92|923.32|919.32|922.84|918.84|28
1618867600000|2021-04-19 21:26:40|922.91|918.91|922.27|918.27|923.07|919.07|922.27|918.27|30
1618867610000|2021-04-19 21:26:50|922.2|918.2|921.14|917.14|922.29|918.29|921.07|917.07|26
1618867620000|2021-04-19 21:27:00|921.13|917.13|920.64|916.64|921.13|917.13|920.64|916.64|27
1618867630000|2021-04-19 21:27:10|920.61|916.61|920.19|916.19|920.61|916.61|920.04|916.04|25
1618867640000|2021-04-19 21:27:20|920.18|916.18|920.29|916.29|920.39|916.39|920.03|916.03|28
1618867650000|2021-04-19 21:27:30|920.24|916.24|920.15|916.15|920.51|916.51|920.15|916.15|33
1618867660000|2021-04-19 21:27:40|920.2|916.2|919.96|915.96|920.29|916.29|919.96|915.96|30
1618867670000|2021-04-19 21:27:50|919.95|915.95|920|916|920.06|916.06|919.76|915.76|27
1618867680000|2021-04-19 21:28:00|919.9|915.9|919.38|915.38|920.15|916.15|919.36|915.36|31
1618867690000|2021-04-19 21:28:10|919.18|915.18|917.75|913.75|919.18|915.18|917.7|913.7|29
1618867700000|2021-04-19 21:28:20|917.59|913.59|917.48|913.48|917.67|913.67|917.29|913.29|28
1618867710000|2021-04-19 21:28:30|917.49|913.49|914.73|910.73|917.5|913.5|914.7|910.7|31
1618867720000|2021-04-19 21:28:40|914.67|910.67|914.57|910.57|914.69|910.69|914.56|910.56|13
1618867730000|2021-04-19 21:28:50|914.58|910.58|914.61|910.61|914.65|910.65|914.56|910.56|15
1618867740000|2021-04-19 21:29:00|914.62|910.62|914.77|910.77|914.77|910.77|914.5|910.5|28
1618867750000|2021-04-19 21:29:10|914.75|910.75|915.25|911.25|915.28|911.28|914.65|910.65|26
1618867760000|2021-04-19 21:29:20|915.36|911.36|915.95|911.95|915.95|911.95|915.36|911.36|32
1618867770000|2021-04-19 21:29:30|915.96|911.96|915.89|911.89|916|912|915.88|911.88|21
1618867780000|2021-04-19 21:29:40|915.91|911.91|916.06|912.06|916.3|912.3|915.78|911.78|27
1618867790000|2021-04-19 21:29:50|916.02|912.02|914.16|910.16|916.02|912.02|914.06|910.06|26
1618867800000|2021-04-19 21:30:00|914.29|910.29|913.74|909.74|914.29|910.29|913.74|909.74|20
1618867810000|2021-04-19 21:30:10|913.64|909.64|913.94|909.94|914.06|910.06|913.47|909.47|30
1618867820000|2021-04-19 21:30:20|913.84|909.84|914.5|910.5|914.68|910.68|913.79|909.79|24
1618867830000|2021-04-19 21:30:30|914.51|910.51|915.71|911.71|915.71|911.71|914.31|910.31|29
1618867840000|2021-04-19 21:30:40|915.76|911.76|916.45|912.45|916.45|912.45|915.56|911.56|24
1618867850000|2021-04-19 21:30:50|916.33|912.33|917.08|913.08|917.08|913.08|916.19|912.19|21
1618867860000|2021-04-19 21:31:00|917.09|913.09|917.49|913.49|917.49|913.49|916.94|912.94|11
1618867870000|2021-04-19 21:31:10|917.5|913.5|918.14|914.14|918.15|914.15|917.5|913.5|16
1618867880000|2021-04-19 21:31:20|918.17|914.17|918.33|914.33|918.43|914.43|918.09|914.09|22
1618867890000|2021-04-19 21:31:30|918.32|914.32|918.45|914.45|918.46|914.46|918.15|914.15|26
1618867900000|2021-04-19 21:31:40|918.46|914.46|918.82|914.82|919.03|915.03|918.46|914.46|23
1618867910000|2021-04-19 21:31:50|918.9|914.9|919.12|915.12|919.12|915.12|918.84|914.84|16
1618867920000|2021-04-19 21:32:00|919.15|915.15|919.28|915.28|919.49|915.49|919.12|915.12|21
1618867930000|2021-04-19 21:32:10|919.23|915.23|919.25|915.25|919.31|915.31|919.21|915.21|13
1618867940000|2021-04-19 21:32:20|919.26|915.26|918.89|914.89|919.27|915.27|918.87|914.87|12
1618867950000|2021-04-19 21:32:30|918.88|914.88|918.8|914.8|918.88|914.88|918.78|914.78|8
1618867960000|2021-04-19 21:32:40|918.78|914.78|917.93|913.93|918.78|914.78|917.93|913.93|17
1618867970000|2021-04-19 21:32:50|917.87|913.87|917.8|913.8|917.88|913.88|917.8|913.8|10
1618867980000|2021-04-19 21:33:00|917.76|913.76|917.68|913.68|917.76|913.76|917.6|913.6|17
1618867990000|2021-04-19 21:33:10|917.65|913.65|917.43|913.43|917.68|913.68|917.39|913.39|24
1618868000000|2021-04-19 21:33:20|917.42|913.42|917.37|913.37|917.42|913.42|917.36|913.36|14
1618868010000|2021-04-19 21:33:30|917.04|913.04|916.99|912.99|917.06|913.06|916.97|912.97|8
1618868020000|2021-04-19 21:33:40|917.06|913.06|916.88|912.88|917.06|913.06|916.83|912.83|9
1618868030000|2021-04-19 21:33:50|916.86|912.86|916.93|912.93|916.95|912.95|916.86|912.86|13
1618868040000|2021-04-19 21:34:00|916.91|912.91|916.94|912.94|916.95|912.95|916.91|912.91|9
1618868050000|2021-04-19 21:34:10|916.95|912.95|916.94|912.94|916.96|912.96|916.94|912.94|3
1618868060000|2021-04-19 21:34:20|916.95|912.95|920.43|916.43|920.44|916.44|916.95|912.95|27
1618868070000|2021-04-19 21:34:30|920.44|916.44|921.43|917.43|921.57|917.57|920.44|916.44|29
1618868080000|2021-04-19 21:34:40|921.36|917.36|922|918|922|918|921.36|917.36|25
1618868090000|2021-04-19 21:34:50|921.97|917.97|922.17|918.17|922.17|918.17|921.97|917.97|22
1618868100000|2021-04-19 21:35:00|922.21|918.21|921.89|917.89|922.36|918.36|921.89|917.89|24
1618868110000|2021-04-19 21:35:10|921.9|917.9|921.4|917.4|921.9|917.9|921.32|917.32|24
1618868120000|2021-04-19 21:35:20|921.31|917.31|921.23|917.23|921.48|917.48|921.1|917.1|24
1618868130000|2021-04-19 21:35:30|921.15|917.15|921.15|917.15|921.34|917.34|921.04|917.04|14
1618868140000|2021-04-19 21:35:40|921.12|917.12|921.13|917.13|921.15|917.15|921.05|917.05|9
1618868150000|2021-04-19 21:35:50|921.15|917.15|920.37|916.37|921.15|917.15|920.32|916.32|31
1618868160000|2021-04-19 21:36:00|920.32|916.32|919.85|915.85|920.32|916.32|919.85|915.85|31
1618868170000|2021-04-19 21:36:10|919.84|915.84|919.9|915.9|919.94|915.94|919.84|915.84|24
1618868180000|2021-04-19 21:36:20|919.89|915.89|919.61|915.61|920.19|916.19|919.57|915.57|29
1618868190000|2021-04-19 21:36:30|919.65|915.65|919.58|915.58|919.69|915.69|919.46|915.46|28
1618868200000|2021-04-19 21:36:40|919.6|915.6|920.51|916.51|920.54|916.54|919.6|915.6|23
1618868210000|2021-04-19 21:36:50|920.61|916.61|921.01|917.01|921.01|917.01|920.46|916.46|24
1618868220000|2021-04-19 21:37:00|921.04|917.04|921.1|917.1|921.41|917.41|921|917|20
1618868230000|2021-04-19 21:37:10|920.96|916.96|920.46|916.46|921.02|917.02|920.45|916.45|28
1618868240000|2021-04-19 21:37:20|920.47|916.47|920.07|916.07|920.47|916.47|920.02|916.02|21
1618868250000|2021-04-19 21:37:30|920.12|916.12|920.29|916.29|920.29|916.29|920.12|916.12|14
1618868260000|2021-04-19 21:37:40|920.32|916.32|920.27|916.27|920.42|916.42|920.2|916.2|23
1618868270000|2021-04-19 21:37:50|920.28|916.28|920.83|916.83|920.86|916.86|920.26|916.26|23
1618868280000|2021-04-19 21:38:00|920.84|916.84|921.25|917.25|921.25|917.25|920.84|916.84|9
1618868290000|2021-04-19 21:38:10|921.24|917.24|921.31|917.31|921.31|917.31|921.2|917.2|8
1618868300000|2021-04-19 21:38:20|921.26|917.26|921.3|917.3|921.35|917.35|921.26|917.26|6
1618868310000|2021-04-19 21:38:30|921.26|917.26|921.32|917.32|921.32|917.32|921.26|917.26|3
1618868320000|2021-04-19 21:38:40|921.29|917.29|921.32|917.32|921.32|917.32|921.29|917.29|2
1618868330000|2021-04-19 21:38:50|921.29|917.29|921.32|917.32|921.32|917.32|921.29|917.29|2
1618868340000|2021-04-19 21:39:00|921.28|917.28|920.91|916.91|921.41|917.41|920.83|916.83|27
1618868350000|2021-04-19 21:39:10|920.94|916.94|920.9|916.9|920.95|916.95|920.81|916.81|16
1618868360000|2021-04-19 21:39:20|921|917|921.04|917.04|921.05|917.05|920.96|916.96|19
1618868370000|2021-04-19 21:39:30|921.05|917.05|920.88|916.88|921.06|917.06|920.88|916.88|26
1618868380000|2021-04-19 21:39:40|920.89|916.89|920.73|916.73|920.89|916.89|920.73|916.73|15
1618868390000|2021-04-19 21:39:50|920.75|916.75|920.61|916.61|920.77|916.77|920.61|916.61|13
1618868400000|2021-04-19 21:40:00|920.6|916.6|919.17|915.17|920.6|916.6|919.16|915.16|29
1618868410000|2021-04-19 21:40:10|919.18|915.18|919.21|915.21|919.22|915.22|919.02|915.02|24
1618868420000|2021-04-19 21:40:20|919.18|915.18|919.43|915.43|919.43|915.43|919.14|915.14|15
1618868430000|2021-04-19 21:40:30|919.47|915.47|919.44|915.44|919.47|915.47|919.39|915.39|28
1618868440000|2021-04-19 21:40:40|919.42|915.42|919.62|915.62|919.64|915.64|919.37|915.37|26
1618868450000|2021-04-19 21:40:50|919.57|915.57|920|916|920|916|919.57|915.57|26
1618868460000|2021-04-19 21:41:00|920.07|916.07|922.19|918.19|922.19|918.19|920.02|916.02|28
1618868470000|2021-04-19 21:41:10|922.22|918.22|922.4|918.4|922.4|918.4|922.13|918.13|16
1618868480000|2021-04-19 21:41:20|922.38|918.38|922.66|918.66|922.68|918.68|922.38|918.38|28
1618868490000|2021-04-19 21:41:30|922.75|918.75|923.6|919.6|923.6|919.6|922.75|918.75|20
1618868500000|2021-04-19 21:41:40|923.59|919.59|923.79|919.79|923.79|919.79|923.58|919.58|23
1618868510000|2021-04-19 21:41:50|923.82|919.82|923.68|919.68|923.98|919.98|923.39|919.39|25
1618868520000|2021-04-19 21:42:00|923.72|919.72|924.73|920.73|925.19|921.19|923.64|919.64|15
1618868530000|2021-04-19 21:42:10|924.86|920.86|924.61|920.61|924.86|920.86|924.59|920.59|5
1618868540000|2021-04-19 21:42:20|924.62|920.62|924.96|920.96|924.98|920.98|924.62|920.62|12
1618868550000|2021-04-19 21:42:30|925.12|921.12|925.4|921.4|925.45|921.45|925.09|921.09|18
1618868560000|2021-04-19 21:42:40|925.43|921.43|925.93|921.93|926.01|922.01|925.36|921.36|23
1618868570000|2021-04-19 21:42:50|925.94|921.94|926.21|922.21|926.68|922.68|925.92|921.92|21
1618868580000|2021-04-19 21:43:00|926.27|922.27|927.53|923.53|927.55|923.55|926|922|21
1618868590000|2021-04-19 21:43:10|927.54|923.54|927.64|923.64|927.64|923.64|927.51|923.51|12
1618868600000|2021-04-19 21:43:20|927.86|923.86|926.02|922.02|927.9|923.9|925.83|921.83|24
1618868610000|2021-04-19 21:43:30|926.06|922.06|926.59|922.59|926.59|922.59|925.59|921.59|31
1618868620000|2021-04-19 21:43:40|926.35|922.35|929.49|925.49|929.49|925.49|925.93|921.93|36
1618868630000|2021-04-19 21:43:50|929.53|925.53|929.98|925.98|930.46|926.46|929.53|925.53|32
1618868640000|2021-04-19 21:44:00|929.94|925.94|930.46|926.46|930.46|926.46|929.85|925.85|30
1618868650000|2021-04-19 21:44:10|930.45|926.45|930.56|926.56|930.61|926.61|930.41|926.41|23
1618868660000|2021-04-19 21:44:20|930.57|926.57|931.04|927.04|931.08|927.08|930.57|926.57|26
1618868670000|2021-04-19 21:44:30|931.07|927.07|930.91|926.91|931.07|927.07|930.8|926.8|19
1618868680000|2021-04-19 21:44:40|930.88|926.88|930.3|926.3|930.92|926.92|930.3|926.3|17
1618868690000|2021-04-19 21:44:50|930.06|926.06|928.52|924.52|930.06|926.06|928.34|924.34|38
1618868700000|2021-04-19 21:45:00|928.53|924.53|928.88|924.88|928.88|924.88|928.4|924.4|36
1618868710000|2021-04-19 21:45:10|928.84|924.84|930.47|926.47|930.47|926.47|928.83|924.83|31
1618868720000|2021-04-19 21:45:20|930.49|926.49|931.04|927.04|931.07|927.07|930.42|926.42|15
1618868730000|2021-04-19 21:45:30|931.03|927.03|932.74|928.74|932.74|928.74|931.03|927.03|22
1618868740000|2021-04-19 21:45:40|932.7|928.7|932.87|928.87|932.96|928.96|932.7|928.7|16
1618868750000|2021-04-19 21:45:50|932.9|928.9|932.39|928.39|932.94|928.94|932.39|928.39|22
1618868760000|2021-04-19 21:46:00|932.35|928.35|929.68|925.68|932.35|928.35|929.64|925.64|34
1618868770000|2021-04-19 21:46:10|929.59|925.59|929.39|925.39|929.67|925.67|929.2|925.2|20
1618868780000|2021-04-19 21:46:20|929.1|925.1|929.05|925.05|929.25|925.25|928.88|924.88|14
1618868790000|2021-04-19 21:46:30|928.96|924.96|927.44|923.44|929.05|925.05|927.32|923.32|24
1618868800000|2021-04-19 21:46:40|927.59|923.59|927.81|923.81|927.89|923.89|927.49|923.49|30
1618868810000|2021-04-19 21:46:50|927.96|923.96|930.22|926.22|930.24|926.24|927.96|923.96|31
1618868820000|2021-04-19 21:47:00|930.54|926.54|928.61|924.61|930.56|926.56|928.61|924.61|30
1618868830000|2021-04-19 21:47:10|928.6|924.6|929.29|925.29|929.29|925.29|927.83|923.83|38
1618868840000|2021-04-19 21:47:20|929.3|925.3|930.26|926.26|930.26|926.26|929.3|925.3|25
1618868850000|2021-04-19 21:47:30|930.21|926.21|929.94|925.94|930.21|926.21|929.91|925.91|22
1618868860000|2021-04-19 21:47:40|930.02|926.02|930.28|926.28|930.28|926.28|930.02|926.02|25
1618868870000|2021-04-19 21:47:50|930.26|926.26|929.21|925.21|930.26|926.26|929.21|925.21|33
1618868880000|2021-04-19 21:48:00|929.09|925.09|927.88|923.88|929.09|925.09|927.84|923.84|30
1618868890000|2021-04-19 21:48:10|927.86|923.86|927.8|923.8|927.99|923.99|927.65|923.65|29
1618868900000|2021-04-19 21:48:20|927.78|923.78|929.03|925.03|929.08|925.08|927.78|923.78|34
1618868910000|2021-04-19 21:48:30|929.04|925.04|929.28|925.28|929.43|925.43|929.04|925.04|22
1618868920000|2021-04-19 21:48:40|929.3|925.3|929.51|925.51|929.59|925.59|929.3|925.3|26
1618868930000|2021-04-19 21:48:50|929.54|925.54|928.31|924.31|929.54|925.54|928.26|924.26|28
1618868940000|2021-04-19 21:49:00|928.35|924.35|928.55|924.55|928.56|924.56|928.23|924.23|30
1618868950000|2021-04-19 21:49:10|928.53|924.53|928.24|924.24|928.63|924.63|928.11|924.11|30
1618868960000|2021-04-19 21:49:20|928.19|924.19|928.17|924.17|928.26|924.26|928.17|924.17|28
1618868970000|2021-04-19 21:49:30|928.19|924.19|928.46|924.46|928.49|924.49|928.19|924.19|24
1618868980000|2021-04-19 21:49:40|928.48|924.48|928.93|924.93|928.94|924.94|928.46|924.46|25
1618868990000|2021-04-19 21:49:50|928.95|924.95|929.76|925.76|929.76|925.76|928.94|924.94|23
1618869000000|2021-04-19 21:50:00|929.92|925.92|930.78|926.78|930.78|926.78|929.92|925.92|24
1618869010000|2021-04-19 21:50:10|930.89|926.89|932.36|928.36|932.39|928.39|930.87|926.87|26
1618869020000|2021-04-19 21:50:20|932.34|928.34|934.13|930.13|934.16|930.16|932.34|928.34|30
1618869030000|2021-04-19 21:50:30|934.12|930.12|932.65|928.65|934.13|930.13|932.65|928.65|32
1618869040000|2021-04-19 21:50:40|932.13|928.13|930.28|926.28|932.13|928.13|930.28|926.28|38
1618869050000|2021-04-19 21:50:50|930.29|926.29|931.42|927.42|931.55|927.55|930.22|926.22|32
1618869060000|2021-04-19 21:51:00|931.39|927.39|930.8|926.8|931.39|927.39|930.77|926.77|23
1618869070000|2021-04-19 21:51:10|930.64|926.64|929.82|925.82|930.64|926.64|929.82|925.82|32
1618869080000|2021-04-19 21:51:20|929.83|925.83|928.95|924.95|929.83|925.83|928.9|924.9|24
1618869090000|2021-04-19 21:51:30|928.96|924.96|928.58|924.58|929.02|925.02|928.58|924.58|22
1618869100000|2021-04-19 21:51:40|928.7|924.7|928.44|924.44|928.92|924.92|928.4|924.4|23
1618869110000|2021-04-19 21:51:50|928.38|924.38|928.44|924.44|928.47|924.47|928.22|924.22|20
1618869120000|2021-04-19 21:52:00|928.24|924.24|928.18|924.18|928.24|924.24|928.17|924.17|19
1618869130000|2021-04-19 21:52:10|928.19|924.19|928.38|924.38|928.51|924.51|927.57|923.57|35
1618869140000|2021-04-19 21:52:20|928.72|924.72|930.36|926.36|930.36|926.36|928.59|924.59|36
1618869150000|2021-04-19 21:52:30|930.41|926.41|929.69|925.69|930.41|926.41|929.69|925.69|25
1618869160000|2021-04-19 21:52:40|929.7|925.7|927.98|923.98|929.76|925.76|927.89|923.89|33
1618869170000|2021-04-19 21:52:50|928.03|924.03|927.68|923.68|928.13|924.13|927.5|923.5|23
1618869180000|2021-04-19 21:53:00|927.7|923.7|927.46|923.46|927.72|923.72|927.02|923.02|22
1618869190000|2021-04-19 21:53:10|927.47|923.47|927.67|923.67|928.71|924.71|927.47|923.47|35
1618869200000|2021-04-19 21:53:20|927.62|923.62|926.84|922.84|927.62|923.62|926.67|922.67|28
1618869210000|2021-04-19 21:53:30|926.91|922.91|926.63|922.63|926.97|922.97|926.63|922.63|30
1618869220000|2021-04-19 21:53:40|926.62|922.62|926.79|922.79|926.89|922.89|926.59|922.59|28
1618869230000|2021-04-19 21:53:50|926.81|922.81|926.4|922.4|926.83|922.83|926.39|922.39|29
1618869240000|2021-04-19 21:54:00|926.39|922.39|925.97|921.97|926.4|922.4|925.97|921.97|22
1618869250000|2021-04-19 21:54:10|925.98|921.98|926.76|922.76|926.76|922.76|925.75|921.75|30
1618869260000|2021-04-19 21:54:20|926.93|922.93|927.49|923.49|927.55|923.55|926.91|922.91|30
1618869270000|2021-04-19 21:54:30|927.51|923.51|927.18|923.18|927.66|923.66|927.14|923.14|27
1618869280000|2021-04-19 21:54:40|927.26|923.26|926.39|922.39|927.26|923.26|926.35|922.35|32
1618869290000|2021-04-19 21:54:50|926.44|922.44|926.66|922.66|926.66|922.66|926.18|922.18|22
1618869300000|2021-04-19 21:55:00|926.67|922.67|925.01|921.01|926.7|922.7|924.99|920.99|26
1618869310000|2021-04-19 21:55:10|925|921|925.44|921.44|925.44|921.44|924.81|920.81|24
1618869320000|2021-04-19 21:55:20|925.52|921.52|926.4|922.4|926.71|922.71|925.52|921.52|33
1618869330000|2021-04-19 21:55:30|926.41|922.41|926.51|922.51|926.54|922.54|926.32|922.32|18
1618869340000|2021-04-19 21:55:40|926.56|922.56|925.95|921.95|926.61|922.61|925.93|921.93|28
1618869350000|2021-04-19 21:55:50|925.76|921.76|925.55|921.55|925.79|921.79|925.45|921.45|16
1618869360000|2021-04-19 21:56:00|925.58|921.58|925.14|921.14|925.64|921.64|925.12|921.12|26
1618869370000|2021-04-19 21:56:10|925.04|921.04|924.62|920.62|925.04|921.04|924.62|920.62|21
1618869380000|2021-04-19 21:56:20|924.5|920.5|923.77|919.77|924.5|920.5|923.53|919.53|24
1618869390000|2021-04-19 21:56:30|923.75|919.75|923.53|919.53|923.75|919.75|922.98|918.98|26
1618869400000|2021-04-19 21:56:40|923.5|919.5|923.93|919.93|923.96|919.96|923.4|919.4|30
1618869410000|2021-04-19 21:56:50|923.92|919.92|923.95|919.95|924.1|920.1|923.92|919.92|18
1618869420000|2021-04-19 21:57:00|923.96|919.96|923.65|919.65|924.23|920.23|923.64|919.64|29
1618869430000|2021-04-19 21:57:10|923.56|919.56|923.37|919.37|923.61|919.61|923.31|919.31|25
1618869440000|2021-04-19 21:57:20|923.38|919.38|923.81|919.81|923.81|919.81|923.38|919.38|18
1618869450000|2021-04-19 21:57:30|923.82|919.82|923.86|919.86|923.92|919.92|923.82|919.82|19
1618869460000|2021-04-19 21:57:40|923.87|919.87|923.76|919.76|923.88|919.88|923.75|919.75|12
1618869470000|2021-04-19 21:57:50|923.68|919.68|924.09|920.09|924.09|920.09|923.57|919.57|21
1618869480000|2021-04-19 21:58:00|924.1|920.1|924.29|920.29|924.29|920.29|924.08|920.08|20
1618869490000|2021-04-19 21:58:10|924.31|920.31|925.43|921.43|925.43|921.43|924.31|920.31|29
1618869500000|2021-04-19 21:58:20|925.42|921.42|924.16|920.16|925.62|921.62|924.16|920.16|27
1618869510000|2021-04-19 21:58:30|924.12|920.12|923.35|919.35|924.12|920.12|923.14|919.14|32
1618869520000|2021-04-19 21:58:40|923.37|919.37|923.46|919.46|923.83|919.83|923.37|919.37|22
1618869530000|2021-04-19 21:58:50|923.48|919.48|923.97|919.97|923.98|919.98|923.48|919.48|28
1618869540000|2021-04-19 21:59:00|924.02|920.02|923.76|919.76|924.03|920.03|923.69|919.69|23
1618869550000|2021-04-19 21:59:10|923.75|919.75|923.41|919.41|923.75|919.75|923.41|919.41|22
1618869560000|2021-04-19 21:59:20|923.42|919.42|923.39|919.39|923.44|919.44|923.36|919.36|17
1618869570000|2021-04-19 21:59:30|923.38|919.38|923.42|919.42|923.42|919.42|923.37|919.37|12
1618869580000|2021-04-19 21:59:40|923.25|919.25|923.48|919.48|923.48|919.48|923.18|919.18|17
1618869590000|2021-04-19 21:59:50|923.43|919.43|923.62|919.62|923.62|919.62|923.43|919.43|10
1618869600000|2021-04-19 22:00:00|923.63|919.63|923.6|919.6|923.74|919.74|923.6|919.6|22
1618869610000|2021-04-19 22:00:10|923.68|919.68|923.82|919.82|923.92|919.92|923.58|919.58|22
1618869620000|2021-04-19 22:00:20|923.83|919.83|923.86|919.86|923.87|919.87|923.83|919.83|6
1618869630000|2021-04-19 22:00:30|923.87|919.87|923.94|919.94|923.94|919.94|923.85|919.85|8
1618869640000|2021-04-19 22:00:40|923.95|919.95|923.97|919.97|923.97|919.97|923.91|919.91|11
1618869650000|2021-04-19 22:00:50|923.98|919.98|924.03|920.03|924.06|920.06|923.93|919.93|14
1618869660000|2021-04-19 22:01:00|923.95|919.95|923.44|919.44|924.14|920.14|923.44|919.44|18
1618869670000|2021-04-19 22:01:10|923.51|919.51|923.14|919.14|923.51|919.51|923.14|919.14|20
1618869680000|2021-04-19 22:01:20|923.13|919.13|921.53|917.53|923.29|919.29|921.48|917.48|25
1618869690000|2021-04-19 22:01:30|921.45|917.45|920.87|916.87|921.64|917.64|920.85|916.85|26
1618869700000|2021-04-19 22:01:40|921.23|917.23|919.83|915.83|921.23|917.23|919.79|915.79|33
1618869710000|2021-04-19 22:01:50|919.78|915.78|919.13|915.13|919.78|915.78|918.01|914.01|31
1618869720000|2021-04-19 22:02:00|919.14|915.14|921|917|921.05|917.05|919.14|915.14|33
1618869730000|2021-04-19 22:02:10|921.03|917.03|921.81|917.81|922.88|918.88|921.03|917.03|33
1618869740000|2021-04-19 22:02:20|921.82|917.82|922.9|918.9|922.9|918.9|920.44|916.44|37
1618869750000|2021-04-19 22:02:30|922.92|918.92|922.42|918.42|923.1|919.1|922.42|918.42|30
1618869760000|2021-04-19 22:02:40|922.39|918.39|922.3|918.3|922.41|918.41|922.29|918.29|24
1618869770000|2021-04-19 22:02:50|922.25|918.25|922.6|918.6|922.85|918.85|922.25|918.25|32
1618869780000|2021-04-19 22:03:00|922.69|918.69|922.43|918.43|922.75|918.75|922.43|918.43|25
1618869790000|2021-04-19 22:03:10|922.44|918.44|920.87|916.87|922.48|918.48|920.87|916.87|25
1618869800000|2021-04-19 22:03:20|920.89|916.89|920.38|916.38|920.95|916.95|920.38|916.38|15
1618869810000|2021-04-19 22:03:30|920.36|916.36|920.56|916.56|920.57|916.57|920.13|916.13|27
1618869820000|2021-04-19 22:03:40|920.62|916.62|920.86|916.86|920.86|916.86|920.6|916.6|28
1618869830000|2021-04-19 22:03:50|920.87|916.87|921.13|917.13|921.18|917.18|920.59|916.59|22
1618869840000|2021-04-19 22:04:00|921.14|917.14|920.88|916.88|921.14|917.14|920.88|916.88|17
1618869850000|2021-04-19 22:04:10|920.87|916.87|920.89|916.89|920.89|916.89|920.81|916.81|6
1618869860000|2021-04-19 22:04:20|920.88|916.88|920.36|916.36|920.88|916.88|920.32|916.32|18
1618869870000|2021-04-19 22:04:30|920.37|916.37|920.39|916.39|920.4|916.4|920.28|916.28|18
1618869880000|2021-04-19 22:04:40|920.4|916.4|921.24|917.24|921.28|917.28|920.4|916.4|25
1618869890000|2021-04-19 22:04:50|921.22|917.22|921.9|917.9|921.9|917.9|921.2|917.2|27
1618869900000|2021-04-19 22:05:00|921.67|917.67|922.27|918.27|922.29|918.29|921.67|917.67|26
1618869910000|2021-04-19 22:05:10|922.25|918.25|920.76|916.76|922.25|918.25|920.76|916.76|33
1618869920000|2021-04-19 22:05:20|920.78|916.78|921.13|917.13|921.13|917.13|920.63|916.63|22
1618869930000|2021-04-19 22:05:30|921.17|917.17|921.47|917.47|921.54|917.54|921.17|917.17|28
1618869940000|2021-04-19 22:05:40|921.51|917.51|921.95|917.95|922.13|918.13|921.51|917.51|29
1618869950000|2021-04-19 22:05:50|921.97|917.97|922.51|918.51|922.51|918.51|921.89|917.89|24
1618869960000|2021-04-19 22:06:00|922.52|918.52|920.9|916.9|922.52|918.52|920.9|916.9|32
1618869970000|2021-04-19 22:06:10|920.44|916.44|919.48|915.48|920.44|916.44|919.3|915.3|32
1618869980000|2021-04-19 22:06:20|919.56|915.56|920.39|916.39|920.78|916.78|919.56|915.56|37
1618869990000|2021-04-19 22:06:30|920.27|916.27|920.36|916.36|920.4|916.4|919.66|915.66|34
1618870000000|2021-04-19 22:06:40|920.53|916.53|919.68|915.68|920.84|916.84|919.68|915.68|37
1618870010000|2021-04-19 22:06:50|919.59|915.59|919.72|915.72|919.81|915.81|919.59|915.59|31
1618870020000|2021-04-19 22:07:00|919.71|915.71|919.27|915.27|919.71|915.71|919.2|915.2|31
1618870030000|2021-04-19 22:07:10|919.28|915.28|919.36|915.36|919.42|915.42|919.28|915.28|26
1618870040000|2021-04-19 22:07:20|919.39|915.39|919.72|915.72|919.74|915.74|918.87|914.87|28
1618870050000|2021-04-19 22:07:30|919.73|915.73|920.82|916.82|920.82|916.82|919.71|915.71|34
1618870060000|2021-04-19 22:07:40|920.84|916.84|921.11|917.11|921.18|917.18|920.84|916.84|26
1618870070000|2021-04-19 22:07:50|921.1|917.1|920.16|916.16|921.1|917.1|920.11|916.11|28
1618870080000|2021-04-19 22:08:00|920.12|916.12|919.72|915.72|920.3|916.3|919.6|915.6|29
1618870090000|2021-04-19 22:08:10|919.61|915.61|919.2|915.2|919.76|915.76|919.19|915.19|29
1618870100000|2021-04-19 22:08:20|919.19|915.19|919.95|915.95|919.95|915.95|919.09|915.09|29
1618870110000|2021-04-19 22:08:30|920.05|916.05|920.08|916.08|920.14|916.14|920.05|916.05|18
1618870120000|2021-04-19 22:08:40|920.01|916.01|920.65|916.65|920.65|916.65|919.96|915.96|18
1618870130000|2021-04-19 22:08:50|920.67|916.67|920.53|916.53|920.76|916.76|920.51|916.51|16
1618870140000|2021-04-19 22:09:00|920.56|916.56|921.13|917.13|921.16|917.16|920.42|916.42|32
1618870150000|2021-04-19 22:09:10|920.93|916.93|920.76|916.76|921.85|917.85|920.76|916.76|35
1618870160000|2021-04-19 22:09:20|920.77|916.77|919.41|915.41|920.85|916.85|919.33|915.33|31
1618870170000|2021-04-19 22:09:30|919.49|915.49|918.94|914.94|919.51|915.51|918.84|914.84|26
1618870180000|2021-04-19 22:09:40|918.93|914.93|919.04|915.04|919.37|915.37|918.85|914.85|28
1618870190000|2021-04-19 22:09:50|919.05|915.05|920.1|916.1|920.33|916.33|918.85|914.85|35
1618870200000|2021-04-19 22:10:00|920.09|916.09|919.26|915.26|920.3|916.3|919.26|915.26|28
1618870210000|2021-04-19 22:10:10|919.25|915.25|918.88|914.88|919.31|915.31|918.85|914.85|30
1618870220000|2021-04-19 22:10:20|918.85|914.85|919.26|915.26|919.26|915.26|918.82|914.82|28
1618870230000|2021-04-19 22:10:30|919.27|915.27|920.41|916.41|920.6|916.6|919.25|915.25|36
1618870240000|2021-04-19 22:10:40|920.28|916.28|919.07|915.07|920.28|916.28|919.07|915.07|27
1618870250000|2021-04-19 22:10:50|919.06|915.06|919.22|915.22|919.28|915.28|919.03|915.03|26
1618870260000|2021-04-19 22:11:00|919.18|915.18|920.32|916.32|920.33|916.33|919.12|915.12|32
1618870270000|2021-04-19 22:11:10|920.39|916.39|920.5|916.5|921.32|917.32|920.39|916.39|31
1618870280000|2021-04-19 22:11:20|920.59|916.59|918.92|914.92|920.59|916.59|918.85|914.85|32
1618870290000|2021-04-19 22:11:30|918.91|914.91|918.95|914.95|919.01|915.01|918.9|914.9|23
1618870300000|2021-04-19 22:11:40|918.61|914.61|918.29|914.29|919.05|915.05|918.09|914.09|37
1618870310000|2021-04-19 22:11:50|918.35|914.35|920.28|916.28|920.28|916.28|918.23|914.23|35
1618870320000|2021-04-19 22:12:00|920.25|916.25|920.88|916.88|920.9|916.9|920.14|916.14|29
1618870330000|2021-04-19 22:12:10|920.87|916.87|919.52|915.52|920.95|916.95|919.45|915.45|25
1618870340000|2021-04-19 22:12:20|919.53|915.53|918.82|914.82|919.68|915.68|918.82|914.82|29
1618870350000|2021-04-19 22:12:30|919.23|915.23|918.75|914.75|919.52|915.52|918.75|914.75|35
1618870360000|2021-04-19 22:12:40|918.76|914.76|918.39|914.39|918.76|914.76|918.33|914.33|29
1618870370000|2021-04-19 22:12:50|918.45|914.45|918.12|914.12|918.45|914.45|918.1|914.1|20
1618870380000|2021-04-19 22:13:00|918.1|914.1|918.88|914.88|918.91|914.91|918.05|914.05|29
1618870390000|2021-04-19 22:13:10|918.94|914.94|919.23|915.23|919.28|915.28|918.92|914.92|21
1618870400000|2021-04-19 22:13:20|919.25|915.25|919.18|915.18|919.25|915.25|919.07|915.07|19
1618870410000|2021-04-19 22:13:30|919.8|915.8|918.03|914.03|920.18|916.18|918.02|914.02|31
1618870420000|2021-04-19 22:13:40|918.1|914.1|918.33|914.33|918.44|914.44|917.89|913.89|26
1618870430000|2021-04-19 22:13:50|918.43|914.43|920.05|916.05|920.05|916.05|918.42|914.42|29
1618870440000|2021-04-19 22:14:00|920.06|916.06|919.31|915.31|920.06|916.06|919.31|915.31|26
1618870450000|2021-04-19 22:14:10|919.41|915.41|918.32|914.32|919.41|915.41|918.29|914.29|31
1618870460000|2021-04-19 22:14:20|918.31|914.31|918.45|914.45|918.68|914.68|918.29|914.29|27
1618870470000|2021-04-19 22:14:30|918.42|914.42|917.54|913.54|918.42|914.42|917.54|913.54|14
1618870480000|2021-04-19 22:14:40|917.58|913.58|917.4|913.4|917.6|913.6|917.32|913.32|27
1618870490000|2021-04-19 22:14:50|917.44|913.44|918.24|914.24|918.24|914.24|917.19|913.19|29
1618870500000|2021-04-19 22:15:00|918.26|914.26|919.18|915.18|919.18|915.18|918.09|914.09|20
1618870510000|2021-04-19 22:15:10|919.07|915.07|919.73|915.73|919.75|915.75|919.06|915.06|19
1618870520000|2021-04-19 22:15:20|919.63|915.63|920.86|916.86|920.95|916.95|919.63|915.63|34
1618870530000|2021-04-19 22:15:30|920.96|916.96|920.62|916.62|921.02|917.02|920.59|916.59|27
1618870540000|2021-04-19 22:15:40|920.67|916.67|921.25|917.25|921.25|917.25|920.44|916.44|24
1618870550000|2021-04-19 22:15:50|921.26|917.26|921.31|917.31|921.59|917.59|921.04|917.04|30
1618870560000|2021-04-19 22:16:00|921.34|917.34|921.98|917.98|922|918|921.34|917.34|26
1618870570000|2021-04-19 22:16:10|921.99|917.99|921.01|917.01|922.07|918.07|920.89|916.89|27
1618870580000|2021-04-19 22:16:20|920.98|916.98|922.69|918.69|922.74|918.74|920.98|916.98|34
1618870590000|2021-04-19 22:16:30|922.74|918.74|921.21|917.21|922.75|918.75|921.06|917.06|34
1618870600000|2021-04-19 22:16:40|921.02|917.02|920.64|916.64|921.3|917.3|920.62|916.62|35
1618870610000|2021-04-19 22:16:50|920.62|916.62|920.17|916.17|920.62|916.62|920.16|916.16|29
1618870620000|2021-04-19 22:17:00|920.16|916.16|919.7|915.7|920.16|916.16|919.7|915.7|22
1618870630000|2021-04-19 22:17:10|919.74|915.74|921.92|917.92|921.92|917.92|919.74|915.74|23
1618870640000|2021-04-19 22:17:20|921.95|917.95|923.07|919.07|923.14|919.14|921.95|917.95|30
1618870650000|2021-04-19 22:17:30|923.08|919.08|921.46|917.46|923.08|919.08|921.12|917.12|35
1618870660000|2021-04-19 22:17:40|921.45|917.45|921.6|917.6|921.88|917.88|921.41|917.41|35
1618870670000|2021-04-19 22:17:50|921.54|917.54|921|917|921.54|917.54|920.48|916.48|33
1618870680000|2021-04-19 22:18:00|920.72|916.72|920.79|916.79|921.15|917.15|920.7|916.7|31
1618870690000|2021-04-19 22:18:10|921|917|922.48|918.48|922.56|918.56|920.76|916.76|35
1618870700000|2021-04-19 22:18:20|922.47|918.47|922.67|918.67|922.74|918.74|922.3|918.3|25
1618870710000|2021-04-19 22:18:30|922.6|918.6|922.97|918.97|923.5|919.5|922.57|918.57|29
1618870720000|2021-04-19 22:18:40|922.96|918.96|922.03|918.03|922.96|918.96|922.03|918.03|31
1618870730000|2021-04-19 22:18:50|922|918|921.02|917.02|922|918|920.89|916.89|33
1618870740000|2021-04-19 22:19:00|921.03|917.03|920.9|916.9|921.32|917.32|920.89|916.89|25
1618870750000|2021-04-19 22:19:10|920.81|916.81|919.57|915.57|920.81|916.81|919.55|915.55|28
1618870760000|2021-04-19 22:19:20|919.58|915.58|919.89|915.89|919.89|915.89|919.41|915.41|30
1618870770000|2021-04-19 22:19:30|920|916|920.23|916.23|920.33|916.33|920|916|32
1618870780000|2021-04-19 22:19:40|920.18|916.18|920.29|916.29|920.65|916.65|919.94|915.94|31
1618870790000|2021-04-19 22:19:50|920.28|916.28|919.43|915.43|920.28|916.28|919.42|915.42|30
1618870800000|2021-04-19 22:20:00|919.44|915.44|918.87|914.87|919.49|915.49|918.84|914.84|25
1618870810000|2021-04-19 22:20:10|918.86|914.86|918.89|914.89|919.44|915.44|918.79|914.79|34
1618870820000|2021-04-19 22:20:20|918.88|914.88|918.4|914.4|918.88|914.88|918.4|914.4|29
1618870830000|2021-04-19 22:20:30|918.15|914.15|918.1|914.1|918.18|914.18|918.04|914.04|25
1618870840000|2021-04-19 22:20:40|918.12|914.12|918.1|914.1|918.14|914.14|917.98|913.98|24
1618870850000|2021-04-19 22:20:50|918.12|914.12|918.26|914.26|918.52|914.52|918.12|914.12|29
1618870860000|2021-04-19 22:21:00|918.36|914.36|919.93|915.93|920.09|916.09|918.36|914.36|32
1618870870000|2021-04-19 22:21:10|919.94|915.94|919.73|915.73|920.1|916.1|919.54|915.54|34
1618870880000|2021-04-19 22:21:20|919.76|915.76|919.68|915.68|919.76|915.76|919.6|915.6|25
1618870890000|2021-04-19 22:21:30|919.69|915.69|920.24|916.24|920.24|916.24|919.69|915.69|18
1618870900000|2021-04-19 22:21:40|920.29|916.29|920.91|916.91|920.94|916.94|920.29|916.29|20
1618870910000|2021-04-19 22:21:50|920.93|916.93|921.17|917.17|921.48|917.48|920.93|916.93|21
1618870920000|2021-04-19 22:22:00|921.04|917.04|919.72|915.72|921.04|917.04|919.67|915.67|29
1618870930000|2021-04-19 22:22:10|919.65|915.65|920.51|916.51|920.53|916.53|919.65|915.65|27
1618870940000|2021-04-19 22:22:20|920.52|916.52|920.44|916.44|920.58|916.58|920.44|916.44|22
1618870950000|2021-04-19 22:22:30|920.45|916.45|920.56|916.56|920.56|916.56|920.42|916.42|18
1618870960000|2021-04-19 22:22:40|920.57|916.57|920.66|916.66|920.85|916.85|920.57|916.57|26
1618870970000|2021-04-19 22:22:50|920.65|916.65|920.69|916.69|920.74|916.74|920.54|916.54|12
1618870980000|2021-04-19 22:23:00|920.6|916.6|919.05|915.05|920.6|916.6|918.98|914.98|33
1618870990000|2021-04-19 22:23:10|918.91|914.91|918.2|914.2|919.06|915.06|918.12|914.12|27
1618871000000|2021-04-19 22:23:20|918.19|914.19|918.01|914.01|918.25|914.25|917.82|913.82|28
1618871010000|2021-04-19 22:23:30|918.13|914.13|917.72|913.72|918.13|914.13|917.72|913.72|28
1618871020000|2021-04-19 22:23:40|917.71|913.71|916.94|912.94|917.82|913.82|916.76|912.76|24
1618871030000|2021-04-19 22:23:50|916.93|912.93|916.98|912.98|916.99|912.99|916.8|912.8|20
1618871040000|2021-04-19 22:24:00|917.06|913.06|916.89|912.89|917.06|913.06|916.88|912.88|15
1618871050000|2021-04-19 22:24:10|916.81|912.81|917.62|913.62|918.14|914.14|916.81|912.81|20
1618871060000|2021-04-19 22:24:20|918.1|914.1|917.88|913.88|918.16|914.16|917.88|913.88|15
1618871070000|2021-04-19 22:24:30|918.19|914.19|918.01|914.01|918.19|914.19|917.82|913.82|25
1618871080000|2021-04-19 22:24:40|917.95|913.95|918.33|914.33|918.33|914.33|917.84|913.84|26
1618871090000|2021-04-19 22:24:50|918.43|914.43|918.86|914.86|919.01|915.01|918.39|914.39|21
1618871100000|2021-04-19 22:25:00|918.88|914.88|918.43|914.43|918.88|914.88|918.34|914.34|14
1618871110000|2021-04-19 22:25:10|918.42|914.42|917.37|913.37|918.43|914.43|917.36|913.36|33
1618871120000|2021-04-19 22:25:20|917.29|913.29|917.11|913.11|917.29|913.29|916.99|912.99|17
1618871130000|2021-04-19 22:25:30|917.04|913.04|917|913|917.08|913.08|916.8|912.8|22
1618871140000|2021-04-19 22:25:40|916.93|912.93|917.1|913.1|917.27|913.27|916.92|912.92|21
1618871150000|2021-04-19 22:25:50|917.05|913.05|916.16|912.16|917.05|913.05|916.16|912.16|18
1618871160000|2021-04-19 22:26:00|916.17|912.17|915.05|911.05|916.17|912.17|915.05|911.05|22
1618871170000|2021-04-19 22:26:10|915.06|911.06|914.99|910.99|915.12|911.12|914.82|910.82|29
1618871180000|2021-04-19 22:26:20|914.64|910.64|914.89|910.89|915.02|911.02|914.57|910.57|25
1618871190000|2021-04-19 22:26:30|914.61|910.61|914.59|910.59|914.83|910.83|914.34|910.34|28
1618871200000|2021-04-19 22:26:40|914.63|910.63|915.04|911.04|915.12|911.12|914.63|910.63|26
1618871210000|2021-04-19 22:26:50|915.02|911.02|915.14|911.14|915.2|911.2|914.97|910.97|27
1618871220000|2021-04-19 22:27:00|915.15|911.15|915.65|911.65|915.68|911.68|915.13|911.13|17
1618871230000|2021-04-19 22:27:10|915.57|911.57|915.46|911.46|915.69|911.69|915.37|911.37|22
1618871240000|2021-04-19 22:27:20|915.39|911.39|915.73|911.73|915.73|911.73|915.3|911.3|27
1618871250000|2021-04-19 22:27:30|915.79|911.79|915.74|911.74|916.43|912.43|915.6|911.6|32
1618871260000|2021-04-19 22:27:40|915.72|911.72|915.39|911.39|915.72|911.72|915.37|911.37|34
1618871270000|2021-04-19 22:27:50|915.45|911.45|915.69|911.69|915.74|911.74|915.3|911.3|32
1618871280000|2021-04-19 22:28:00|915.74|911.74|916.27|912.27|916.46|912.46|915.74|911.74|32
1618871290000|2021-04-19 22:28:10|916.25|912.25|915.98|911.98|916.28|912.28|915.98|911.98|24
1618871300000|2021-04-19 22:28:20|915.87|911.87|915.25|911.25|915.87|911.87|915.18|911.18|29
1618871310000|2021-04-19 22:28:30|915.23|911.23|914.63|910.63|915.23|911.23|914.63|910.63|23
1618871320000|2021-04-19 22:28:40|914.62|910.62|914.64|910.64|914.67|910.67|914.55|910.55|21
1618871330000|2021-04-19 22:28:50|914.63|910.63|914.73|910.73|914.75|910.75|914.63|910.63|10
1618871340000|2021-04-19 22:29:00|914.72|910.72|915|911|915.01|911.01|914.72|910.72|21
1618871350000|2021-04-19 22:29:10|914.99|910.99|915.71|911.71|915.77|911.77|914.87|910.87|32
1618871360000|2021-04-19 22:29:20|915.86|911.86|915.94|911.94|916.04|912.04|915.76|911.76|21
1618871370000|2021-04-19 22:29:30|915.87|911.87|916.64|912.64|916.64|912.64|915.66|911.66|24
1618871380000|2021-04-19 22:29:40|916.57|912.57|915.44|911.44|916.89|912.89|915.44|911.44|24
1618871390000|2021-04-19 22:29:50|916.6|912.6|917.18|913.18|917.25|913.25|915.47|911.47|16
1618871400000|2021-04-19 22:30:00|917.15|913.15|916.77|912.77|917.37|913.37|916.73|912.73|30
1618871410000|2021-04-19 22:30:10|916.81|912.81|916.84|912.84|916.84|912.84|916.4|912.4|26
1618871420000|2021-04-19 22:30:20|917.05|913.05|916.54|912.54|917.37|913.37|916.54|912.54|28
1618871430000|2021-04-19 22:30:30|916.46|912.46|917.29|913.29|917.3|913.3|916.39|912.39|27
1618871440000|2021-04-19 22:30:40|917.25|913.25|917.17|913.17|917.37|913.37|917.12|913.12|21
1618871450000|2021-04-19 22:30:50|917.05|913.05|917.4|913.4|917.4|913.4|917.04|913.04|23
1618871460000|2021-04-19 22:31:00|917.41|913.41|917.81|913.81|917.81|913.81|917.02|913.02|30
1618871470000|2021-04-19 22:31:10|917.78|913.78|917.82|913.82|917.91|913.91|917.34|913.34|34
1618871480000|2021-04-19 22:31:20|917.81|913.81|916.86|912.86|918.05|914.05|916.76|912.76|32
1618871490000|2021-04-19 22:31:30|916.93|912.93|916.69|912.69|917.01|913.01|916.6|912.6|23
1618871500000|2021-04-19 22:31:40|916.68|912.68|916.95|912.95|916.95|912.95|916.59|912.59|28
1618871510000|2021-04-19 22:31:50|916.96|912.96|917.88|913.88|917.91|913.91|916.96|912.96|36
1618871520000|2021-04-19 22:32:00|917.95|913.95|918.64|914.64|918.64|914.64|917.82|913.82|30
1618871530000|2021-04-19 22:32:10|918.54|914.54|918.56|914.56|918.89|914.89|918.54|914.54|25
1618871540000|2021-04-19 22:32:20|918.42|914.42|918.53|914.53|918.53|914.53|918.25|914.25|26
1618871550000|2021-04-19 22:32:30|918.55|914.55|918.67|914.67|918.72|914.72|918.55|914.55|9
1618871560000|2021-04-19 22:32:40|918.72|914.72|919.58|915.58|919.59|915.59|918.66|914.66|29
1618871570000|2021-04-19 22:32:50|919.62|915.62|920.03|916.03|920.08|916.08|919.62|915.62|21
1618871580000|2021-04-19 22:33:00|919.99|915.99|919.9|915.9|920.14|916.14|919.85|915.85|29
1618871590000|2021-04-19 22:33:10|919.89|915.89|920.24|916.24|920.39|916.39|919.73|915.73|34
1618871600000|2021-04-19 22:33:20|920.42|916.42|922.04|918.04|922.14|918.14|920.42|916.42|29
1618871610000|2021-04-19 22:33:30|922.03|918.03|921.27|917.27|922.09|918.09|921.27|917.27|30
1618871620000|2021-04-19 22:33:40|921.28|917.28|921.84|917.84|922|918|921.27|917.27|19
1618871630000|2021-04-19 22:33:50|921.85|917.85|921.36|917.36|922.09|918.09|921.26|917.26|16
1618871640000|2021-04-19 22:34:00|921.41|917.41|922.07|918.07|922.08|918.08|921.21|917.21|17
1618871650000|2021-04-19 22:34:10|922.03|918.03|922.95|918.95|922.95|918.95|921.25|917.25|28
1618871660000|2021-04-19 22:34:20|922.91|918.91|923.03|919.03|923.03|919.03|922.89|918.89|25
1618871670000|2021-04-19 22:34:30|923.05|919.05|923.19|919.19|923.19|919.19|923.05|919.05|13
1618871680000|2021-04-19 22:34:40|923.17|919.17|923.15|919.15|923.18|919.18|923.05|919.05|18
1618871690000|2021-04-19 22:34:50|923.06|919.06|923.72|919.72|923.72|919.72|923.06|919.06|25
1618871700000|2021-04-19 22:35:00|923.68|919.68|923.73|919.73|923.76|919.76|923.68|919.68|12
1618871710000|2021-04-19 22:35:10|923.67|919.67|923.04|919.04|923.67|919.67|922.77|918.77|31
1618871720000|2021-04-19 22:35:20|923.18|919.18|923.23|919.23|923.53|919.53|923.05|919.05|30
1618871730000|2021-04-19 22:35:30|923.19|919.19|923.09|919.09|923.54|919.54|923.06|919.06|30
1618871740000|2021-04-19 22:35:40|923.08|919.08|923.02|919.02|923.09|919.09|922.8|918.8|26
1618871750000|2021-04-19 22:35:50|923.01|919.01|923.23|919.23|923.32|919.32|922.87|918.87|33
1618871760000|2021-04-19 22:36:00|923.2|919.2|923.13|919.13|923.24|919.24|922.97|918.97|30
1618871770000|2021-04-19 22:36:10|923.14|919.14|923.41|919.41|923.41|919.41|923.14|919.14|19
1618871780000|2021-04-19 22:36:20|923.44|919.44|923.36|919.36|923.46|919.46|923.36|919.36|20
1618871790000|2021-04-19 22:36:30|923.33|919.33|923.64|919.64|923.69|919.69|923.3|919.3|31
1618871800000|2021-04-19 22:36:40|923.61|919.61|923.26|919.26|923.9|919.9|923.25|919.25|21
1618871810000|2021-04-19 22:36:50|923.21|919.21|924.08|920.08|924.08|920.08|923.18|919.18|25
1618871820000|2021-04-19 22:37:00|924.04|920.04|923.89|919.89|924.06|920.06|923.86|919.86|17
1618871830000|2021-04-19 22:37:10|923.9|919.9|923.67|919.67|923.9|919.9|923.39|919.39|28
1618871840000|2021-04-19 22:37:20|923.75|919.75|924.04|920.04|924.04|920.04|923.69|919.69|21
1618871850000|2021-04-19 22:37:30|924.05|920.05|924.08|920.08|924.09|920.09|924.05|920.05|9
1618871860000|2021-04-19 22:37:40|924.09|920.09|924.53|920.53|924.53|920.53|924.09|920.09|31
1618871870000|2021-04-19 22:37:50|924.54|920.54|924.28|920.28|924.7|920.7|924.28|920.28|19
1618871880000|2021-04-19 22:38:00|924.3|920.3|923.52|919.52|924.35|920.35|923.45|919.45|34
1618871890000|2021-04-19 22:38:10|923.53|919.53|922.95|918.95|923.53|919.53|922.95|918.95|27
1618871900000|2021-04-19 22:38:20|922.99|918.99|923.15|919.15|923.15|919.15|922.69|918.69|22
1618871910000|2021-04-19 22:38:30|923.14|919.14|923.15|919.15|923.34|919.34|923.1|919.1|29
1618871920000|2021-04-19 22:38:40|923.17|919.17|922.67|918.67|923.21|919.21|922.66|918.66|28
1618871930000|2021-04-19 22:38:50|922.72|918.72|922.9|918.9|923|919|922.58|918.58|21
1618871940000|2021-04-19 22:39:00|922.75|918.75|923.33|919.33|923.78|919.78|922.75|918.75|26
1618871950000|2021-04-19 22:39:10|923.34|919.34|922.99|918.99|923.38|919.38|922.95|918.95|29
1618871960000|2021-04-19 22:39:20|922.98|918.98|922.05|918.05|923.02|919.02|921.89|917.89|25
1618871970000|2021-04-19 22:39:30|921.93|917.93|921.65|917.65|921.93|917.93|921.59|917.59|20
1618871980000|2021-04-19 22:39:40|921.57|917.57|921.09|917.09|921.61|917.61|921.01|917.01|24
1618871990000|2021-04-19 22:39:50|921.1|917.1|921.66|917.66|921.77|917.77|920.96|916.96|28
1618872000000|2021-04-19 22:40:00|921.67|917.67|922.16|918.16|922.52|918.52|921.67|917.67|29
1618872010000|2021-04-19 22:40:10|922.17|918.17|920.44|916.44|922.17|918.17|920.44|916.44|33
1618872020000|2021-04-19 22:40:20|920.43|916.43|920.79|916.79|920.9|916.9|920.26|916.26|27
1618872030000|2021-04-19 22:40:30|920.78|916.78|920.03|916.03|920.78|916.78|919.98|915.98|29
1618872040000|2021-04-19 22:40:40|920.02|916.02|919.98|915.98|920.04|916.04|919.85|915.85|23
1618872050000|2021-04-19 22:40:50|919.93|915.93|920|916|920.04|916.04|919.86|915.86|30
1618872060000|2021-04-19 22:41:00|920.01|916.01|919.76|915.76|920.03|916.03|919.67|915.67|19
1618872070000|2021-04-19 22:41:10|919.78|915.78|919.14|915.14|919.78|915.78|918.94|914.94|27
1618872080000|2021-04-19 22:41:20|919.1|915.1|918.91|914.91|919.13|915.13|918.7|914.7|19
1618872090000|2021-04-19 22:41:30|918.94|914.94|918.52|914.52|918.95|914.95|918.52|914.52|19
1618872100000|2021-04-19 22:41:40|918.53|914.53|917.49|913.49|918.61|914.61|917.49|913.49|25
1618872110000|2021-04-19 22:41:50|917.54|913.54|917.17|913.17|917.54|913.54|917.17|913.17|24
1618872120000|2021-04-19 22:42:00|917.19|913.19|917.5|913.5|917.5|913.5|917.07|913.07|26
1618872130000|2021-04-19 22:42:10|917.54|913.54|917.89|913.89|917.91|913.91|917.44|913.44|25
1618872140000|2021-04-19 22:42:20|917.9|913.9|918.26|914.26|918.29|914.29|917.83|913.83|24
1618872150000|2021-04-19 22:42:30|918.27|914.27|919.18|915.18|919.18|915.18|918.27|914.27|28
1618872160000|2021-04-19 22:42:40|919.17|915.17|919.5|915.5|919.5|915.5|919.06|915.06|30
1618872170000|2021-04-19 22:42:50|919.44|915.44|919.27|915.27|919.48|915.48|919.26|915.26|20
1618872180000|2021-04-19 22:43:00|919.28|915.28|918.49|914.49|919.31|915.31|918.47|914.47|32
1618872190000|2021-04-19 22:43:10|918.45|914.45|917.94|913.94|918.46|914.46|917.93|913.93|20
1618872200000|2021-04-19 22:43:20|917.95|913.95|917.15|913.15|917.95|913.95|917.15|913.15|20
1618872210000|2021-04-19 22:43:30|917.14|913.14|917.08|913.08|917.19|913.19|917.03|913.03|14
1618872220000|2021-04-19 22:43:40|917.09|913.09|917.1|913.1|917.23|913.23|917.05|913.05|22
1618872230000|2021-04-19 22:43:50|917.09|913.09|915.68|911.68|917.09|913.09|915.66|911.66|31
1618872240000|2021-04-19 22:44:00|915.67|911.67|915.6|911.6|915.75|911.75|915.53|911.53|24
1618872250000|2021-04-19 22:44:10|915.61|911.61|915.43|911.43|915.61|911.61|915.42|911.42|17
1618872260000|2021-04-19 22:44:20|915.42|911.42|915.12|911.12|915.42|911.42|915.12|911.12|25
1618872270000|2021-04-19 22:44:30|915.13|911.13|914.73|910.73|915.23|911.23|914.73|910.73|26
1618872280000|2021-04-19 22:44:40|914.74|910.74|914.16|910.16|914.74|910.74|914.16|910.16|20
1618872290000|2021-04-19 22:44:50|914.22|910.22|913.56|909.56|914.26|910.26|913.56|909.56|21
1618872300000|2021-04-19 22:45:00|913.58|909.58|913.4|909.4|913.58|909.58|913.35|909.35|22
1618872310000|2021-04-19 22:45:10|913.39|909.39|913.13|909.13|913.44|909.44|913.11|909.11|14
1618872320000|2021-04-19 22:45:20|913.12|909.12|912.31|908.31|913.13|909.13|912.29|908.29|21
1618872330000|2021-04-19 22:45:30|912.24|908.24|912.22|908.22|912.34|908.34|911.99|907.99|28
1618872340000|2021-04-19 22:45:40|912.21|908.21|910.32|906.32|912.21|908.21|910|906|34
1618872350000|2021-04-19 22:45:50|910.39|906.39|909.53|905.53|910.39|906.39|908.07|904.07|35
1618872360000|2021-04-19 22:46:00|909.75|905.75|909.63|905.63|911.55|907.55|909.49|905.49|34
1618872370000|2021-04-19 22:46:10|909.66|905.66|910.7|906.7|910.88|906.88|909.66|905.66|32
1618872380000|2021-04-19 22:46:20|910.57|906.57|909.15|905.15|910.9|906.9|908.99|904.99|33
1618872390000|2021-04-19 22:46:30|909.04|905.04|908.63|904.63|909.36|905.36|908.52|904.52|33
1618872400000|2021-04-19 22:46:40|908.66|904.66|907.14|903.14|908.71|904.71|907.06|903.06|37
1618872410000|2021-04-19 22:46:50|907.02|903.02|905.72|901.72|907.02|903.02|905.72|901.72|33
1618872420000|2021-04-19 22:47:00|905.53|901.53|905.7|901.7|905.84|901.84|905.23|901.23|27
1618872430000|2021-04-19 22:47:10|905.72|901.72|907.71|903.71|907.73|903.73|905.72|901.72|35
1618872440000|2021-04-19 22:47:20|907.7|903.7|907.8|903.8|908.38|904.38|907.7|903.7|35
1618872450000|2021-04-19 22:47:30|907.84|903.84|907.88|903.88|907.95|903.95|907.55|903.55|22
1618872460000|2021-04-19 22:47:40|907.86|903.86|907.41|903.41|908.19|904.19|907.41|903.41|26
1618872470000|2021-04-19 22:47:50|907.31|903.31|905.86|901.86|907.31|903.31|905.85|901.85|25
1618872480000|2021-04-19 22:48:00|905.79|901.79|905.49|901.49|905.82|901.82|905.35|901.35|28
1618872490000|2021-04-19 22:48:10|905.61|901.61|906.18|902.18|906.18|902.18|905.5|901.5|33
1618872500000|2021-04-19 22:48:20|905.96|901.96|906.53|902.53|906.53|902.53|905.81|901.81|31
1618872510000|2021-04-19 22:48:30|906.54|902.54|906.2|902.2|906.72|902.72|906.13|902.13|32
1618872520000|2021-04-19 22:48:40|906.05|902.05|905.74|901.74|906.05|902.05|905.66|901.66|31
1618872530000|2021-04-19 22:48:50|905.89|901.89|905.15|901.15|905.98|901.98|905.15|901.15|38
1618872540000|2021-04-19 22:49:00|905.21|901.21|905.48|901.48|905.66|901.66|905.21|901.21|27
1618872550000|2021-04-19 22:49:10|905.4|901.4|905.82|901.82|905.82|901.82|905.4|901.4|23
1618872560000|2021-04-19 22:49:20|905.81|901.81|906.27|902.27|906.33|902.33|905.81|901.81|31
1618872570000|2021-04-19 22:49:30|906.32|902.32|906.68|902.68|906.78|902.78|906.05|902.05|29
1618872580000|2021-04-19 22:49:40|906.64|902.64|906.61|902.61|906.81|902.81|906.61|902.61|29
1618872590000|2021-04-19 22:49:50|906.42|902.42|906.65|902.65|907.04|903.04|906.22|902.22|33
1618872600000|2021-04-19 22:50:00|906.63|902.63|906.85|902.85|907.06|903.06|906.55|902.55|21
1618872610000|2021-04-19 22:50:10|906.87|902.87|907.45|903.45|907.53|903.53|906.6|902.6|19
1618872620000|2021-04-19 22:50:20|907.44|903.44|907.83|903.83|907.89|903.89|907.44|903.44|24
1618872630000|2021-04-19 22:50:30|907.62|903.62|907.06|903.06|907.62|903.62|906.9|902.9|21
1618872640000|2021-04-19 22:50:40|907.12|903.12|906.99|902.99|907.43|903.43|906.99|902.99|19
1618872650000|2021-04-19 22:50:50|906.95|902.95|906.77|902.77|907.05|903.05|906.67|902.67|23
1618872660000|2021-04-19 22:51:00|906.73|902.73|906.88|902.88|906.91|902.91|906.72|902.72|26
1618872670000|2021-04-19 22:51:10|906.87|902.87|907.05|903.05|907.21|903.21|906.72|902.72|23
1618872680000|2021-04-19 22:51:20|907.03|903.03|907.49|903.49|907.6|903.6|907.02|903.02|31
1618872690000|2021-04-19 22:51:30|907.62|903.62|908.38|904.38|908.38|904.38|907.43|903.43|31
1618872700000|2021-04-19 22:51:40|908.68|904.68|908.94|904.94|909.04|905.04|908.48|904.48|32
1618872710000|2021-04-19 22:51:50|908.95|904.95|909.19|905.19|909.26|905.26|908.89|904.89|29
1618872720000|2021-04-19 22:52:00|909.2|905.2|909.19|905.19|909.46|905.46|909.19|905.19|25
1618872730000|2021-04-19 22:52:10|909.2|905.2|909.81|905.81|909.83|905.83|909.19|905.19|26
1618872740000|2021-04-19 22:52:20|909.87|905.87|910.33|906.33|910.34|906.34|909.82|905.82|29
1618872750000|2021-04-19 22:52:30|910.28|906.28|910.85|906.85|911.07|907.07|909.89|905.89|35
1618872760000|2021-04-19 22:52:40|910.68|906.68|911.32|907.32|911.9|907.9|909.62|905.62|31
1618872770000|2021-04-19 22:52:50|912.96|908.96|913.2|909.2|913.47|909.47|912.82|908.82|32
1618872780000|2021-04-19 22:53:00|913.27|909.27|913.4|909.4|914|910|913.27|909.27|34
1618872790000|2021-04-19 22:53:10|913.37|909.37|913.74|909.74|913.82|909.82|912.96|908.96|27
1618872800000|2021-04-19 22:53:20|913.77|909.77|912.54|908.54|913.79|909.79|912.53|908.53|35
1618872810000|2021-04-19 22:53:30|912.43|908.43|911.12|907.12|912.43|908.43|911.12|907.12|33
1618872820000|2021-04-19 22:53:40|911.19|907.19|909.9|905.9|911.23|907.23|909.8|905.8|33
1618872830000|2021-04-19 22:53:50|909.8|905.8|911.35|907.35|911.35|907.35|909.76|905.76|36
1618872840000|2021-04-19 22:54:00|911.5|907.5|911.16|907.16|911.75|907.75|911.05|907.05|36
1618872850000|2021-04-19 22:54:10|911.11|907.11|911.1|907.1|911.19|907.19|910.85|906.85|26
1618872860000|2021-04-19 22:54:20|911.09|907.09|912.18|908.18|912.18|908.18|910.79|906.79|31
1618872870000|2021-04-19 22:54:30|912.2|908.2|912.41|908.41|912.52|908.52|912.03|908.03|25
1618872880000|2021-04-19 22:54:40|912.38|908.38|913.26|909.26|913.28|909.28|912.11|908.11|30
1618872890000|2021-04-19 22:54:50|913.25|909.25|913.56|909.56|913.73|909.73|913.06|909.06|26
1618872900000|2021-04-19 22:55:00|913.57|909.57|914.42|910.42|914.42|910.42|913.57|909.57|26
1618872910000|2021-04-19 22:55:10|914.43|910.43|914.73|910.73|914.74|910.74|914.34|910.34|24
1618872920000|2021-04-19 22:55:20|915.71|911.71|916.5|912.5|916.68|912.68|915.05|911.05|26
1618872930000|2021-04-19 22:55:30|917.23|913.23|917.2|913.2|917.42|913.42|916.82|912.82|37
1618872940000|2021-04-19 22:55:40|917.9|913.9|918.32|914.32|918.32|914.32|917.71|913.71|38
1618872950000|2021-04-19 22:55:50|918.45|914.45|919.14|915.14|919.17|915.17|918.32|914.32|35
1618872960000|2021-04-19 22:56:00|919.12|915.12|917.35|913.35|919.12|915.12|917.26|913.26|38
1618872970000|2021-04-19 22:56:10|917.3|913.3|917.51|913.51|917.62|913.62|916.64|912.64|37
1618872980000|2021-04-19 22:56:20|917.53|913.53|918.3|914.3|918.38|914.38|917.53|913.53|35
1618872990000|2021-04-19 22:56:30|918.48|914.48|919.12|915.12|919.12|915.12|917.54|913.54|37
1618873000000|2021-04-19 22:56:40|918.87|914.87|917.89|913.89|919.15|915.15|917.88|913.88|31
1618873010000|2021-04-19 22:56:50|917.88|913.88|919.04|915.04|919.27|915.27|917.88|913.88|31
1618873020000|2021-04-19 22:57:00|919.21|915.21|918.26|914.26|919.26|915.26|917.43|913.43|35
1618873030000|2021-04-19 22:57:10|918.24|914.24|917.63|913.63|918.32|914.32|917.49|913.49|34
1618873040000|2021-04-19 22:57:20|917.47|913.47|916.13|912.13|917.65|913.65|916.1|912.1|34
1618873050000|2021-04-19 22:57:30|916.1|912.1|914.7|910.7|916.1|912.1|914.55|910.55|38
1618873060000|2021-04-19 22:57:40|914.71|910.71|914.53|910.53|914.81|910.81|914.26|910.26|34
1618873070000|2021-04-19 22:57:50|914.26|910.26|913.71|909.71|914.28|910.28|913.53|909.53|36
1618873080000|2021-04-19 22:58:00|913.7|909.7|913.58|909.58|913.73|909.73|913.44|909.44|31
1618873090000|2021-04-19 22:58:10|913.55|909.55|912.83|908.83|913.56|909.56|912.8|908.8|24
1618873100000|2021-04-19 22:58:20|912.18|908.18|912.5|908.5|912.61|908.61|912.11|908.11|20
1618873110000|2021-04-19 22:58:30|912.53|908.53|911.92|907.92|912.55|908.55|911.92|907.92|19
1618873120000|2021-04-19 22:58:40|911.91|907.91|910.81|906.81|911.91|907.91|910.73|906.73|22
1618873130000|2021-04-19 22:58:50|910.86|906.86|910.98|906.98|911|907|910.32|906.32|31
1618873140000|2021-04-19 22:59:00|910.99|906.99|911.2|907.2|911.2|907.2|910.77|906.77|31
1618873150000|2021-04-19 22:59:10|911.21|907.21|910.55|906.55|911.21|907.21|910.55|906.55|31
1618873160000|2021-04-19 22:59:20|910.49|906.49|910.25|906.25|910.49|906.49|910.19|906.19|23
1618873170000|2021-04-19 22:59:30|910.23|906.23|910|906|910.42|906.42|909.98|905.98|33
1618873180000|2021-04-19 22:59:40|909.99|905.99|910.23|906.23|910.23|906.23|909.7|905.7|31
1618873190000|2021-04-19 22:59:50|910.24|906.24|909.72|905.72|910.6|906.6|909.72|905.72|35
1618873200000|2021-04-19 23:00:00|909.66|905.66|908.21|904.21|909.66|905.66|908.2|904.2|35
1618873210000|2021-04-19 23:00:10|908.33|904.33|907.56|903.56|908.33|904.33|907.53|903.53|31
1618873220000|2021-04-19 23:00:20|907.62|903.62|907.49|903.49|907.62|903.62|907.34|903.34|24
1618873230000|2021-04-19 23:00:30|907.46|903.46|907.33|903.33|907.46|903.46|907.3|903.3|20
1618873240000|2021-04-19 23:00:40|907.35|903.35|906.55|902.55|907.35|903.35|906.51|902.51|23
1618873250000|2021-04-19 23:00:50|906.54|902.54|906.2|902.2|906.54|902.54|905.89|901.89|30
1618873260000|2021-04-19 23:01:00|906.24|902.24|906.09|902.09|906.41|902.41|906.09|902.09|30
1618873270000|2021-04-19 23:01:10|906.13|902.13|905.93|901.93|906.13|902.13|905.7|901.7|36
1618873280000|2021-04-19 23:01:20|905.96|901.96|905.44|901.44|905.96|901.96|905.25|901.25|31
1618873290000|2021-04-19 23:01:30|905.41|901.41|904.97|900.97|905.43|901.43|904.97|900.97|28
1618873300000|2021-04-19 23:01:40|904.99|900.99|904.72|900.72|905.18|901.18|904.72|900.72|32
1618873310000|2021-04-19 23:01:50|904.86|900.86|904.34|900.34|904.91|900.91|904.28|900.28|31
1618873320000|2021-04-19 23:02:00|904.19|900.19|904.72|900.72|904.79|900.79|904.14|900.14|34
1618873330000|2021-04-19 23:02:10|904.71|900.71|904.82|900.82|905.01|901.01|904.4|900.4|32
1618873340000|2021-04-19 23:02:20|904.81|900.81|904.41|900.41|905.09|901.09|904.41|900.41|32
1618873350000|2021-04-19 23:02:30|904.58|900.58|905.62|901.62|905.62|901.62|904.46|900.46|33
1618873360000|2021-04-19 23:02:40|905.66|901.66|904.61|900.61|905.66|901.66|904.51|900.51|32
1618873370000|2021-04-19 23:02:50|904.7|900.7|904.43|900.43|904.88|900.88|904.28|900.28|36
1618873380000|2021-04-19 23:03:00|904.49|900.49|905.81|901.81|905.88|901.88|904.32|900.32|39
1618873390000|2021-04-19 23:03:10|905.5|901.5|905.46|901.46|906.27|902.27|905.45|901.45|33
1618873400000|2021-04-19 23:03:20|905.47|901.47|905.86|901.86|906.27|902.27|905.47|901.47|26
1618873410000|2021-04-19 23:03:30|905.85|901.85|906.37|902.37|906.37|902.37|905.76|901.76|31
1618873420000|2021-04-19 23:03:40|906.32|902.32|906.46|902.46|906.57|902.57|906.23|902.23|33
1618873430000|2021-04-19 23:03:50|906.47|902.47|906.53|902.53|906.84|902.84|906.41|902.41|29
1618873440000|2021-04-19 23:04:00|906.57|902.57|906.22|902.22|907.06|903.06|906.22|902.22|34
1618873450000|2021-04-19 23:04:10|906.42|902.42|905.41|901.41|906.9|902.9|905.41|901.41|30
1618873460000|2021-04-19 23:04:20|905.37|901.37|905.1|901.1|905.51|901.51|904.92|900.92|34
1618873470000|2021-04-19 23:04:30|905.08|901.08|903.53|899.53|905.08|901.08|903.51|899.51|35
1618873480000|2021-04-19 23:04:40|903.5|899.5|902.6|898.6|903.82|899.82|902.6|898.6|33
1618873490000|2021-04-19 23:04:50|902.48|898.48|903.1|899.1|903.43|899.43|902.38|898.38|35
1618873500000|2021-04-19 23:05:00|903.18|899.18|903.25|899.25|903.31|899.31|902.7|898.7|37
1618873510000|2021-04-19 23:05:10|903.34|899.34|903.12|899.12|904.65|900.65|903.05|899.05|37
1618873520000|2021-04-19 23:05:20|903.07|899.07|901.68|897.68|903.2|899.2|901.44|897.44|34
1618873530000|2021-04-19 23:05:30|901.49|897.49|901.76|897.76|901.88|897.88|901.49|897.49|30
1618873540000|2021-04-19 23:05:40|901.82|897.82|901.81|897.81|902.05|898.05|901.69|897.69|33
1618873550000|2021-04-19 23:05:50|901.91|897.91|901.99|897.99|901.99|897.99|901.36|897.36|36
1618873560000|2021-04-19 23:06:00|902|898|901.32|897.32|902|898|901.29|897.29|34
1618873570000|2021-04-19 23:06:10|901.35|897.35|900.44|896.44|901.35|897.35|900.33|896.33|29
1618873580000|2021-04-19 23:06:20|900.42|896.42|902.59|898.59|902.59|898.59|900.34|896.34|35
1618873590000|2021-04-19 23:06:30|902.6|898.6|903.37|899.37|903.44|899.44|902.6|898.6|35
1618873600000|2021-04-19 23:06:40|903.48|899.48|902.62|898.62|903.93|899.93|902.62|898.62|34
1618873610000|2021-04-19 23:06:50|902.85|898.85|901.72|897.72|902.9|898.9|901.3|897.3|36
1618873620000|2021-04-19 23:07:00|901.98|897.98|903.68|899.68|903.72|899.72|901.98|897.98|35
1618873630000|2021-04-19 23:07:10|903.69|899.69|904.51|900.51|904.51|900.51|903.26|899.26|37
1618873640000|2021-04-19 23:07:20|904.52|900.52|904.58|900.58|904.68|900.68|904.37|900.37|26
1618873650000|2021-04-19 23:07:30|904.63|900.63|904.86|900.86|904.93|900.93|904.26|900.26|32
1618873660000|2021-04-19 23:07:40|904.84|900.84|905.38|901.38|905.57|901.57|904.76|900.76|31
1618873670000|2021-04-19 23:07:50|905.57|901.57|906.04|902.04|906.7|902.7|905.41|901.41|36
1618873680000|2021-04-19 23:08:00|906.02|902.02|905.28|901.28|906.03|902.03|904.88|900.88|36
1618873690000|2021-04-19 23:08:10|905.21|901.21|906.47|902.47|906.54|902.54|905.21|901.21|35
1618873700000|2021-04-19 23:08:20|906.5|902.5|906.8|902.8|906.8|902.8|906.21|902.21|25
1618873710000|2021-04-19 23:08:30|906.82|902.82|907.2|903.2|907.2|903.2|906.8|902.8|29
1618873720000|2021-04-19 23:08:40|907.14|903.14|907.21|903.21|907.26|903.26|907.05|903.05|25
1618873730000|2021-04-19 23:08:50|907.2|903.2|905.95|901.95|907.2|903.2|905.94|901.94|38
1618873740000|2021-04-19 23:09:00|905.97|901.97|906.65|902.65|906.92|902.92|905.85|901.85|32
1618873750000|2021-04-19 23:09:10|906.52|902.52|907.13|903.13|907.18|903.18|906.51|902.51|30
1618873760000|2021-04-19 23:09:20|907.16|903.16|907.63|903.63|907.67|903.67|907.16|903.16|30
1618873770000|2021-04-19 23:09:30|907.64|903.64|907.28|903.28|907.82|903.82|907.28|903.28|24
1618873780000|2021-04-19 23:09:40|907.27|903.27|908.12|904.12|908.12|904.12|907.22|903.22|27
1618873790000|2021-04-19 23:09:50|908.13|904.13|908.35|904.35|908.35|904.35|908.11|904.11|24
1618873800000|2021-04-19 23:10:00|908.51|904.51|909.52|905.52|909.79|905.79|908.5|904.5|37
1618873810000|2021-04-19 23:10:10|909.53|905.53|909.43|905.43|909.62|905.62|908.57|904.57|34
1618873820000|2021-04-19 23:10:20|909.44|905.44|912.39|908.39|912.43|908.43|908.83|904.83|30
1618873830000|2021-04-19 23:10:30|912.49|908.49|912.85|908.85|912.95|908.95|912.34|908.34|29
1618873840000|2021-04-19 23:10:40|912.77|908.77|913.25|909.25|913.36|909.36|912.75|908.75|32
1618873850000|2021-04-19 23:10:50|913.34|909.34|912.66|908.66|913.34|909.34|912.58|908.58|32
1618873860000|2021-04-19 23:11:00|912.68|908.68|911.63|907.63|912.99|908.99|911.63|907.63|35
1618873870000|2021-04-19 23:11:10|911.58|907.58|911.21|907.21|911.58|907.58|910.46|906.46|38
1618873880000|2021-04-19 23:11:20|911.13|907.13|910.03|906.03|911.13|907.13|909.81|905.81|36
1618873890000|2021-04-19 23:11:30|910.07|906.07|910.73|906.73|910.73|906.73|909.71|905.71|33
1618873900000|2021-04-19 23:11:40|910.7|906.7|910.73|906.73|910.75|906.75|910|906|36
1618873910000|2021-04-19 23:11:50|910.72|906.72|912.12|908.12|912.22|908.22|910.66|906.66|32
1618873920000|2021-04-19 23:12:00|912.26|908.26|911.75|907.75|913.12|909.12|911.68|907.68|37
1618873930000|2021-04-19 23:12:10|911.58|907.58|911.14|907.14|911.58|907.58|910.4|906.4|34
1618873940000|2021-04-19 23:12:20|911.08|907.08|912|908|912.1|908.1|910.95|906.95|36
1618873950000|2021-04-19 23:12:30|911.96|907.96|912.89|908.89|913.03|909.03|911.96|907.96|35
1618873960000|2021-04-19 23:12:40|912.65|908.65|911.9|907.9|912.67|908.67|911.9|907.9|32
1618873970000|2021-04-19 23:12:50|911.77|907.77|911.11|907.11|911.81|907.81|910.89|906.89|35
1618873980000|2021-04-19 23:13:00|911.06|907.06|910.28|906.28|911.06|907.06|910.08|906.08|27
1618873990000|2021-04-19 23:13:10|910.26|906.26|909.9|905.9|910.38|906.38|909.88|905.88|28
1618874000000|2021-04-19 23:13:20|909.88|905.88|908.86|904.86|910|906|908.68|904.68|33
1618874010000|2021-04-19 23:13:30|908.89|904.89|909.36|905.36|909.69|905.69|908.71|904.71|35
1618874020000|2021-04-19 23:13:40|909.41|905.41|908.71|904.71|909.82|905.82|908.71|904.71|34
1618874030000|2021-04-19 23:13:50|908.68|904.68|908.3|904.3|908.68|904.68|908.18|904.18|33
1618874040000|2021-04-19 23:14:00|908.21|904.21|907.49|903.49|908.23|904.23|906.86|902.86|37
1618874050000|2021-04-19 23:14:10|907.3|903.3|907.73|903.73|907.73|903.73|907.29|903.29|32
1618874060000|2021-04-19 23:14:20|907.67|903.67|909.06|905.06|909.16|905.16|907.65|903.65|35
1618874070000|2021-04-19 23:14:30|909.1|905.1|909.84|905.84|909.93|905.93|909.1|905.1|35
1618874080000|2021-04-19 23:14:40|909.93|905.93|908.48|904.48|909.93|905.93|908.48|904.48|33
1618874090000|2021-04-19 23:14:50|908.25|904.25|908.07|904.07|908.44|904.44|907.78|903.78|38
1618874100000|2021-04-19 23:15:00|907.92|903.92|906.99|902.99|907.93|903.93|906.99|902.99|34
1618874110000|2021-04-19 23:15:10|907.01|903.01|907.51|903.51|907.64|903.64|906.93|902.93|27
1618874120000|2021-04-19 23:15:20|907.26|903.26|907.48|903.48|907.63|903.63|907.06|903.06|37
1618874130000|2021-04-19 23:15:30|907.44|903.44|906.92|902.92|907.44|903.44|906.79|902.79|26
1618874140000|2021-04-19 23:15:40|906.93|902.93|905.93|901.93|906.93|902.93|905.91|901.91|28
1618874150000|2021-04-19 23:15:50|905.92|901.92|905.39|901.39|905.92|901.92|905.14|901.14|31
1618874160000|2021-04-19 23:16:00|905.26|901.26|905.58|901.58|905.58|901.58|905.24|901.24|36
1618874170000|2021-04-19 23:16:10|905.57|901.57|906.61|902.61|906.75|902.75|905.57|901.57|35
1618874180000|2021-04-19 23:16:20|906.98|902.98|906.75|902.75|907.18|903.18|906.37|902.37|37
1618874190000|2021-04-19 23:16:30|906.95|902.95|907.08|903.08|907.14|903.14|906.37|902.37|25
1618874200000|2021-04-19 23:16:40|907.07|903.07|906.59|902.59|907.52|903.52|906.37|902.37|30
1618874210000|2021-04-19 23:16:50|906.57|902.57|906.58|902.58|907.05|903.05|906.5|902.5|29
1618874220000|2021-04-19 23:17:00|906.51|902.51|906.24|902.24|906.63|902.63|906.21|902.21|37
1618874230000|2021-04-19 23:17:10|906.01|902.01|905.2|901.2|906.27|902.27|905.16|901.16|32
1618874240000|2021-04-19 23:17:20|905.25|901.25|905.28|901.28|905.51|901.51|905.13|901.13|32
1618874250000|2021-04-19 23:17:30|905.36|901.36|905.4|901.4|905.58|901.58|905.35|901.35|25
1618874260000|2021-04-19 23:17:40|905.35|901.35|905.43|901.43|905.64|901.64|905.34|901.34|26
1618874270000|2021-04-19 23:17:50|905.44|901.44|905.43|901.43|905.64|901.64|905.4|901.4|32
1618874280000|2021-04-19 23:18:00|905.52|901.52|904.31|900.31|905.52|901.52|904.31|900.31|31
1618874290000|2021-04-19 23:18:10|904.29|900.29|903.8|899.8|904.29|900.29|903.59|899.59|31
1618874300000|2021-04-19 23:18:20|903.84|899.84|903.35|899.35|903.86|899.86|903.29|899.29|27
1618874310000|2021-04-19 23:18:30|903.42|899.42|903.21|899.21|903.49|899.49|902.95|898.95|31
1618874320000|2021-04-19 23:18:40|903.16|899.16|902.87|898.87|903.16|899.16|902.87|898.87|24
1618874330000|2021-04-19 23:18:50|902.8|898.8|902.17|898.17|902.9|898.9|902.16|898.16|28
1618874340000|2021-04-19 23:19:00|902.16|898.16|902.83|898.83|902.83|898.83|902.16|898.16|29
1618874350000|2021-04-19 23:19:10|902.84|898.84|902.52|898.52|903.05|899.05|902.49|898.49|23
1618874360000|2021-04-19 23:19:20|902.51|898.51|902.31|898.31|902.62|898.62|902.31|898.31|28
1618874370000|2021-04-19 23:19:30|902.3|898.3|901.61|897.61|902.36|898.36|901.61|897.61|29
1618874380000|2021-04-19 23:19:40|901.65|897.65|900.81|896.81|901.76|897.76|900.81|896.81|24
1618874390000|2021-04-19 23:19:50|900.8|896.8|900.17|896.17|900.81|896.81|900.15|896.15|32
1618874400000|2021-04-19 23:20:00|900.16|896.16|902.16|898.16|902.19|898.19|900.13|896.13|35
1618874410000|2021-04-19 23:20:10|902.24|898.24|902.17|898.17|902.65|898.65|901.54|897.54|35
1618874420000|2021-04-19 23:20:20|902.18|898.18|902.69|898.69|903.15|899.15|902.18|898.18|29
1618874430000|2021-04-19 23:20:30|902.33|898.33|902.23|898.23|902.33|898.33|901.4|897.4|31
1618874440000|2021-04-19 23:20:40|902.22|898.22|901.19|897.19|902.22|898.22|900.97|896.97|31
1618874450000|2021-04-19 23:20:50|901.16|897.16|899.75|895.75|901.16|897.16|899.75|895.75|28
1618874460000|2021-04-19 23:21:00|899.44|895.44|898.33|894.33|899.44|895.44|898.33|894.33|29
1618874470000|2021-04-19 23:21:10|898.32|894.32|898.57|894.57|899.05|895.05|898.28|894.28|24
1618874480000|2021-04-19 23:21:20|898.56|894.56|898.59|894.59|898.95|894.95|898.47|894.47|32
1618874490000|2021-04-19 23:21:30|898.62|894.62|898.72|894.72|898.9|894.9|898.53|894.53|32
1618874500000|2021-04-19 23:21:40|898.71|894.71|898.11|894.11|898.75|894.75|898.09|894.09|29
1618874510000|2021-04-19 23:21:50|898.1|894.1|898.1|894.1|898.18|894.18|897.99|893.99|28
1618874520000|2021-04-19 23:22:00|898.11|894.11|899.37|895.37|899.52|895.52|898.11|894.11|31
1618874530000|2021-04-19 23:22:10|899.5|895.5|900.62|896.62|900.69|896.69|899.39|895.39|30
1618874540000|2021-04-19 23:22:20|900.52|896.52|900.05|896.05|900.67|896.67|900.05|896.05|21
1618874550000|2021-04-19 23:22:30|900.04|896.04|901.3|897.3|901.3|897.3|899.93|895.93|36
1618874560000|2021-04-19 23:22:40|901.29|897.29|900.78|896.78|901.29|897.29|900.78|896.78|27
1618874570000|2021-04-19 23:22:50|900.75|896.75|899.93|895.93|900.75|896.75|899.85|895.85|35
1618874580000|2021-04-19 23:23:00|899.92|895.92|899.38|895.38|899.93|895.93|899.03|895.03|28
1618874590000|2021-04-19 23:23:10|899.42|895.42|898.84|894.84|899.45|895.45|898.78|894.78|30
1618874600000|2021-04-19 23:23:20|898.86|894.86|899.38|895.38|899.38|895.38|898.43|894.43|30
1618874610000|2021-04-19 23:23:30|899.42|895.42|898.78|894.78|899.79|895.79|898.78|894.78|33
1618874620000|2021-04-19 23:23:40|898.79|894.79|899.86|895.86|899.86|895.86|898.79|894.79|30
1618874630000|2021-04-19 23:23:50|899.85|895.85|900.71|896.71|900.71|896.71|899.72|895.72|36
1618874640000|2021-04-19 23:24:00|900.73|896.73|900.67|896.67|901.01|897.01|900.64|896.64|30
1618874650000|2021-04-19 23:24:10|900.7|896.7|899.82|895.82|900.7|896.7|899.8|895.8|30
1618874660000|2021-04-19 23:24:20|899.86|895.86|899.57|895.57|900.14|896.14|899.57|895.57|31
1618874670000|2021-04-19 23:24:30|899.66|895.66|899.15|895.15|899.66|895.66|898.97|894.97|28
1618874680000|2021-04-19 23:24:40|899.13|895.13|898.7|894.7|899.64|895.64|898.7|894.7|32
1618874690000|2021-04-19 23:24:50|898.64|894.64|897.49|893.49|898.64|894.64|897.45|893.45|34
1618874700000|2021-04-19 23:25:00|897.54|893.54|895.89|891.89|897.54|893.54|895.87|891.87|34
1618874710000|2021-04-19 23:25:10|896.02|892.02|895.81|891.81|896.61|892.61|895.81|891.81|31
1618874720000|2021-04-19 23:25:20|895.9|891.9|895.73|891.73|896.33|892.33|895.46|891.46|32
1618874730000|2021-04-19 23:25:30|895.71|891.71|894.89|890.89|895.78|891.78|894.62|890.62|35
1618874740000|2021-04-19 23:25:40|894.61|890.61|894.95|890.95|895.24|891.24|894.11|890.11|38
1618874750000|2021-04-19 23:25:50|894.87|890.87|895.03|891.03|895.55|891.55|894.77|890.77|35
1618874760000|2021-04-19 23:26:00|894.89|890.89|895.99|891.99|896.06|892.06|894.74|890.74|31
1618874770000|2021-04-19 23:26:10|896.02|892.02|896.02|892.02|896.49|892.49|895.95|891.95|34
1618874780000|2021-04-19 23:26:20|895.93|891.93|894.94|890.94|896.05|892.05|894.94|890.94|36
1618874790000|2021-04-19 23:26:30|894.95|890.95|894.23|890.23|894.95|890.95|893.86|889.86|34
1618874800000|2021-04-19 23:26:40|894.21|890.21|893.31|889.31|894.56|890.56|893.09|889.09|35
1618874810000|2021-04-19 23:26:50|893.34|889.34|893.05|889.05|893.45|889.45|893|889|33
1618874820000|2021-04-19 23:27:00|892.98|888.98|893.08|889.08|893.32|889.32|892.98|888.98|29
1618874830000|2021-04-19 23:27:10|893.09|889.09|891.84|887.84|893.25|889.25|891.69|887.69|31
1618874840000|2021-04-19 23:27:20|891.94|887.94|890.86|886.86|892.01|888.01|890.69|886.69|35
1618874850000|2021-04-19 23:27:30|890.97|886.97|890.79|886.79|891.8|887.8|890.56|886.56|31
1618874860000|2021-04-19 23:27:40|890.82|886.82|889.4|885.4|891.28|887.28|889.14|885.14|40
1618874870000|2021-04-19 23:27:50|889.36|885.36|887.85|883.85|890.93|886.93|887.18|883.18|29
1618874880000|2021-04-19 23:28:00|887.77|883.77|888.02|884.02|888.51|884.51|887.51|883.51|38
1618874890000|2021-04-19 23:28:10|888.04|884.04|888.82|884.82|888.97|884.97|888.04|884.04|37
1618874900000|2021-04-19 23:28:20|888.86|884.86|889|885|889.34|885.34|888.86|884.86|31
1618874910000|2021-04-19 23:28:30|888.94|884.94|887.25|883.25|888.94|884.94|887.04|883.04|37
1618874920000|2021-04-19 23:28:40|886.95|882.95|887.21|883.21|887.21|883.21|886.94|882.94|24
1618874930000|2021-04-19 23:28:50|887.2|883.2|887.46|883.46|887.64|883.64|887.17|883.17|25
1618874940000|2021-04-19 23:29:00|887.4|883.4|888.47|884.47|888.52|884.52|887.4|883.4|29
1618874950000|2021-04-19 23:29:10|888.51|884.51|889.97|885.97|889.97|885.97|888.44|884.44|33
1618874960000|2021-04-19 23:29:20|889.92|885.92|891.04|887.04|891.05|887.05|889.76|885.76|27
1618874970000|2021-04-19 23:29:30|890.85|886.85|888.58|884.58|890.85|886.85|888.56|884.56|38
1618874980000|2021-04-19 23:29:40|888.52|884.52|888.25|884.25|888.59|884.59|887.93|883.93|35
1618874990000|2021-04-19 23:29:50|888.23|884.23|888.79|884.79|888.79|884.79|888.22|884.22|29
1618875000000|2021-04-19 23:30:00|888.84|884.84|889.31|885.31|889.55|885.55|888.7|884.7|35
1618875010000|2021-04-19 23:30:10|889.65|885.65|889.04|885.04|890.04|886.04|888.96|884.96|33
1618875020000|2021-04-19 23:30:20|889.03|885.03|889.1|885.1|890.01|886.01|889.03|885.03|27
1618875030000|2021-04-19 23:30:30|889.11|885.11|889.57|885.57|890.79|886.79|889.03|885.03|33
1618875040000|2021-04-19 23:30:40|889.65|885.65|889.7|885.7|889.85|885.85|889.1|885.1|35
1618875050000|2021-04-19 23:30:50|889.42|885.42|890.22|886.22|890.23|886.23|889.41|885.41|31
1618875060000|2021-04-19 23:31:00|890.06|886.06|891.99|887.99|891.99|887.99|890.06|886.06|29
1618875070000|2021-04-19 23:31:10|890.83|886.83|890.5|886.5|892.93|888.93|890.48|886.48|27
1618875080000|2021-04-19 23:31:20|890.73|886.73|893.17|889.17|893.17|889.17|890.5|886.5|25
1618875090000|2021-04-19 23:31:30|893.14|889.14|893.19|889.19|893.82|889.82|893.02|889.02|25
1618875100000|2021-04-19 23:31:40|893.09|889.09|892.06|888.06|893.09|889.09|892.01|888.01|36
1618875110000|2021-04-19 23:31:50|892.07|888.07|892.23|888.23|892.34|888.34|891.49|887.49|34
1618875120000|2021-04-19 23:32:00|892.28|888.28|892.31|888.31|892.92|888.92|892.26|888.26|30
1618875130000|2021-04-19 23:32:10|892.26|888.26|892.96|888.96|893.03|889.03|892.26|888.26|35
1618875140000|2021-04-19 23:32:20|893.07|889.07|893.64|889.64|893.76|889.76|893.07|889.07|28
1618875150000|2021-04-19 23:32:30|893.29|889.29|894.95|890.95|895.14|891.14|893.24|889.24|26
1618875160000|2021-04-19 23:32:40|894.67|890.67|893.46|889.46|894.97|890.97|893.34|889.34|32
1618875170000|2021-04-19 23:32:50|893.45|889.45|892.13|888.13|893.45|889.45|892.04|888.04|37
1618875180000|2021-04-19 23:33:00|892.17|888.17|893.33|889.33|893.33|889.33|891.93|887.93|38
1618875190000|2021-04-19 23:33:10|893.36|889.36|894.32|890.32|894.39|890.39|893.33|889.33|33
1618875200000|2021-04-19 23:33:20|894.25|890.25|894.96|890.96|895.02|891.02|893.73|889.73|33
1618875210000|2021-04-19 23:33:30|894.93|890.93|894.72|890.72|895.11|891.11|894.55|890.55|17
1618875220000|2021-04-19 23:33:40|894.59|890.59|894.11|890.11|895.06|891.06|894.11|890.11|28
1618875230000|2021-04-19 23:33:50|894.13|890.13|893.29|889.29|894.13|890.13|893.14|889.14|29
1618875240000|2021-04-19 23:34:00|893.32|889.32|892.29|888.29|893.35|889.35|892.18|888.18|36
1618875250000|2021-04-19 23:34:10|892.3|888.3|893.64|889.64|893.66|889.66|892.3|888.3|35
1618875260000|2021-04-19 23:34:20|893.62|889.62|893.32|889.32|893.71|889.71|893.2|889.2|30
1618875270000|2021-04-19 23:34:30|893.3|889.3|893.17|889.17|893.44|889.44|893.04|889.04|27
1618875280000|2021-04-19 23:34:40|893.23|889.23|894.44|890.44|894.5|890.5|893.23|889.23|34
1618875290000|2021-04-19 23:34:50|894.54|890.54|894.43|890.43|894.54|890.54|894.11|890.11|29
1618875300000|2021-04-19 23:35:00|894.44|890.44|894.05|890.05|894.45|890.45|893.68|889.68|31
1618875310000|2021-04-19 23:35:10|894.18|890.18|894.8|890.8|894.84|890.84|894.18|890.18|29
1618875320000|2021-04-19 23:35:20|894.82|890.82|895.18|891.18|895.18|891.18|894.7|890.7|26
1618875330000|2021-04-19 23:35:30|895.24|891.24|896.31|892.31|896.46|892.46|895.2|891.2|19
1618875340000|2021-04-19 23:35:40|896.26|892.26|895.86|891.86|896.37|892.37|895.86|891.86|10
1618875350000|2021-04-19 23:35:50|895.87|891.87|895.15|891.15|895.87|891.87|895.15|891.15|31
1618875360000|2021-04-19 23:36:00|895.12|891.12|895.54|891.54|895.54|891.54|895.04|891.04|29
1618875370000|2021-04-19 23:36:10|895.55|891.55|897.1|893.1|897.17|893.17|895.55|891.55|27
1618875380000|2021-04-19 23:36:20|897.18|893.18|898.29|894.29|898.31|894.31|897.18|893.18|35
1618875390000|2021-04-19 23:36:30|898.27|894.27|898.44|894.44|898.44|894.44|898.01|894.01|30
1618875400000|2021-04-19 23:36:40|898.53|894.53|898.46|894.46|898.7|894.7|898.11|894.11|26
1618875410000|2021-04-19 23:36:50|898.47|894.47|898.63|894.63|898.77|894.77|898.03|894.03|25
1618875420000|2021-04-19 23:37:00|898.6|894.6|898.16|894.16|898.79|894.79|898.11|894.11|28
1618875430000|2021-04-19 23:37:10|898.18|894.18|897.32|893.32|898.26|894.26|897.32|893.32|30
1618875440000|2021-04-19 23:37:20|897.33|893.33|897.37|893.37|897.41|893.41|897.06|893.06|31
1618875450000|2021-04-19 23:37:30|897.4|893.4|898.25|894.25|898.25|894.25|897.39|893.39|25
1618875460000|2021-04-19 23:37:40|898.37|894.37|898.78|894.78|899.07|895.07|898.37|894.37|29
1618875470000|2021-04-19 23:37:50|898.79|894.79|899.07|895.07|899.31|895.31|898.79|894.79|17
1618875480000|2021-04-19 23:38:00|899.08|895.08|900.41|896.41|900.74|896.74|898.86|894.86|23
1618875490000|2021-04-19 23:38:10|900.22|896.22|898.61|894.61|900.38|896.38|898.6|894.6|29
1618875500000|2021-04-19 23:38:20|898.62|894.62|899.58|895.58|899.58|895.58|898.53|894.53|30
1618875510000|2021-04-19 23:38:30|899.48|895.48|899.42|895.42|900.15|896.15|899.42|895.42|29
1618875520000|2021-04-19 23:38:40|899.22|895.22|898.93|894.93|899.63|895.63|898.93|894.93|34
1618875530000|2021-04-19 23:38:50|898.87|894.87|897.69|893.69|898.87|894.87|897.67|893.67|33
1618875540000|2021-04-19 23:39:00|897.62|893.62|897.43|893.43|897.7|893.7|897.25|893.25|35
1618875550000|2021-04-19 23:39:10|897.37|893.37|897.07|893.07|897.37|893.37|896.65|892.65|32
1618875560000|2021-04-19 23:39:20|896.95|892.95|896.66|892.66|897.01|893.01|896.66|892.66|28
1618875570000|2021-04-19 23:39:30|896.48|892.48|896.15|892.15|896.48|892.48|896.06|892.06|32
1618875580000|2021-04-19 23:39:40|896.12|892.12|894.82|890.82|896.12|892.12|894.8|890.8|32
1618875590000|2021-04-19 23:39:50|894.7|890.7|893.8|889.8|894.75|890.75|893.77|889.77|33
1618875600000|2021-04-19 23:40:00|893.81|889.81|893.9|889.9|894.07|890.07|893.37|889.37|31
1618875610000|2021-04-19 23:40:10|894.06|890.06|895.77|891.77|895.88|891.88|893.91|889.91|30
1618875620000|2021-04-19 23:40:20|895.81|891.81|896.52|892.52|896.58|892.58|895.81|891.81|29
1618875630000|2021-04-19 23:40:30|896.5|892.5|896.76|892.76|896.81|892.81|896.29|892.29|22
1618875640000|2021-04-19 23:40:40|896.77|892.77|896.08|892.08|896.87|892.87|896.07|892.07|30
1618875650000|2021-04-19 23:40:50|895.96|891.96|895.03|891.03|896.05|892.05|894.98|890.98|34
1618875660000|2021-04-19 23:41:00|895.01|891.01|894.61|890.61|895.05|891.05|894.57|890.57|30
1618875670000|2021-04-19 23:41:10|894.59|890.59|893|889|894.59|890.59|892.99|888.99|33
1618875680000|2021-04-19 23:41:20|892.95|888.95|892.12|888.12|893.28|889.28|892.12|888.12|36
1618875690000|2021-04-19 23:41:30|892.11|888.11|892.28|888.28|892.28|888.28|891.93|887.93|27
1618875700000|2021-04-19 23:41:40|892.29|888.29|892.89|888.89|893.03|889.03|892.29|888.29|29
1618875710000|2021-04-19 23:41:50|892.97|888.97|894.11|890.11|894.18|890.18|892.97|888.97|30
1618875720000|2021-04-19 23:42:00|894.06|890.06|894.99|890.99|894.99|890.99|893.9|889.9|25
1618875730000|2021-04-19 23:42:10|894.94|890.94|895.36|891.36|895.36|891.36|894.44|890.44|25
1618875740000|2021-04-19 23:42:20|895.37|891.37|897.1|893.1|897.12|893.12|894.99|890.99|33
1618875750000|2021-04-19 23:42:30|897.11|893.11|896.74|892.74|897.13|893.13|896.68|892.68|30
1618875760000|2021-04-19 23:42:40|896.77|892.77|896.2|892.2|896.79|892.79|896.2|892.2|19
1618875770000|2021-04-19 23:42:50|896.36|892.36|895.43|891.43|896.37|892.37|895.43|891.43|25
1618875780000|2021-04-19 23:43:00|895.42|891.42|895.52|891.52|895.52|891.52|895.12|891.12|22
1618875790000|2021-04-19 23:43:10|895.57|891.57|897.81|893.81|897.97|893.97|895.57|891.57|37
1618875800000|2021-04-19 23:43:20|897.93|893.93|897.98|893.98|897.98|893.98|897.61|893.61|20
1618875810000|2021-04-19 23:43:30|897.99|893.99|898.35|894.35|898.35|894.35|897.61|893.61|18
1618875820000|2021-04-19 23:43:40|898.88|894.88|899.34|895.34|899.35|895.35|898.8|894.8|23
1618875830000|2021-04-19 23:43:50|899.3|895.3|898.67|894.67|899.34|895.34|898.67|894.67|23
1618875840000|2021-04-19 23:44:00|898.69|894.69|897.01|893.01|898.75|894.75|896.9|892.9|36
1618875850000|2021-04-19 23:44:10|896.89|892.89|896.19|892.19|897.21|893.21|895.97|891.97|31
1618875860000|2021-04-19 23:44:20|896.14|892.14|895.38|891.38|896.57|892.57|895.38|891.38|37
1618875870000|2021-04-19 23:44:30|895.47|891.47|895.45|891.45|895.83|891.83|895.3|891.3|34
1618875880000|2021-04-19 23:44:40|895.44|891.44|895.1|891.1|895.44|891.44|894.34|890.34|27
1618875890000|2021-04-19 23:44:50|895.08|891.08|894.3|890.3|895.24|891.24|894.3|890.3|37
1618875900000|2021-04-19 23:45:00|894.19|890.19|894.69|890.69|894.69|890.69|893.78|889.78|34
1618875910000|2021-04-19 23:45:10|894.75|890.75|896.17|892.17|896.2|892.2|894.68|890.68|35
1618875920000|2021-04-19 23:45:20|896.38|892.38|896.68|892.68|896.68|892.68|896.3|892.3|31
1618875930000|2021-04-19 23:45:30|896.69|892.69|897.96|893.96|897.96|893.96|896.69|892.69|30
1618875940000|2021-04-19 23:45:40|898.04|894.04|899.01|895.01|899.13|895.13|897.93|893.93|22
1618875950000|2021-04-19 23:45:50|899.03|895.03|898.89|894.89|899.38|895.38|898.89|894.89|31
1618875960000|2021-04-19 23:46:00|898.79|894.79|898.81|894.81|898.89|894.89|898.63|894.63|35
1618875970000|2021-04-19 23:46:10|898.8|894.8|899.17|895.17|899.17|895.17|898.66|894.66|24
1618875980000|2021-04-19 23:46:20|899.47|895.47|900.02|896.02|900.03|896.03|899.46|895.46|24
1618875990000|2021-04-19 23:46:30|900.05|896.05|901.48|897.48|901.48|897.48|900.05|896.05|25
1618876000000|2021-04-19 23:46:40|901.5|897.5|902.32|898.32|902.32|898.32|901.42|897.42|28
1618876010000|2021-04-19 23:46:50|902.22|898.22|902.01|898.01|902.38|898.38|902.01|898.01|28
1618876020000|2021-04-19 23:47:00|901.92|897.92|900.13|896.13|901.92|897.92|899.83|895.83|39
1618876030000|2021-04-19 23:47:10|900.02|896.02|899.08|895.08|900.02|896.02|899.08|895.08|30
1618876040000|2021-04-19 23:47:20|899.15|895.15|898.8|894.8|899.66|895.66|898.76|894.76|31
1618876050000|2021-04-19 23:47:30|898.76|894.76|898.81|894.81|899.15|895.15|898.55|894.55|26
1618876060000|2021-04-19 23:47:40|898.66|894.66|899.03|895.03|899.05|895.05|898.44|894.44|31
1618876070000|2021-04-19 23:47:50|899.27|895.27|899.33|895.33|899.64|895.64|899.27|895.27|30
1618876080000|2021-04-19 23:48:00|899.32|895.32|899.72|895.72|899.82|895.82|899.32|895.32|27
1618876090000|2021-04-19 23:48:10|899.69|895.69|900.03|896.03|900.13|896.13|899.69|895.69|34
1618876100000|2021-04-19 23:48:20|900.09|896.09|900.13|896.13|900.59|896.59|900.05|896.05|31
1618876110000|2021-04-19 23:48:30|900.11|896.11|899.7|895.7|900.14|896.14|899.7|895.7|23
1618876120000|2021-04-19 23:48:40|899.48|895.48|899.79|895.79|899.85|895.85|899.42|895.42|29
1618876130000|2021-04-19 23:48:50|899.66|895.66|898.96|894.96|899.66|895.66|898.72|894.72|39
1618876140000|2021-04-19 23:49:00|898.97|894.97|898.85|894.85|899.35|895.35|898.85|894.85|32
1618876150000|2021-04-19 23:49:10|898.84|894.84|897.92|893.92|899.19|895.19|897.92|893.92|36
1618876160000|2021-04-19 23:49:20|897.93|893.93|897.19|893.19|897.94|893.94|897.12|893.12|26
1618876170000|2021-04-19 23:49:30|897.11|893.11|897.04|893.04|897.24|893.24|896.92|892.92|31
1618876180000|2021-04-19 23:49:40|897.11|893.11|897.06|893.06|897.16|893.16|896.78|892.78|26
1618876190000|2021-04-19 23:49:50|897.01|893.01|897.59|893.59|897.73|893.73|896.8|892.8|22
1618876200000|2021-04-19 23:50:00|897.65|893.65|898.11|894.11|898.23|894.23|897.29|893.29|30
1618876210000|2021-04-19 23:50:10|898.08|894.08|898.17|894.17|898.53|894.53|898.08|894.08|30
1618876220000|2021-04-19 23:50:20|898.16|894.16|898.06|894.06|898.26|894.26|898.05|894.05|19
1618876230000|2021-04-19 23:50:30|898.05|894.05|896.87|892.87|898.05|894.05|896.87|892.87|29
1618876240000|2021-04-19 23:50:40|896.83|892.83|895.19|891.19|896.88|892.88|895.1|891.1|37
1618876250000|2021-04-19 23:50:50|895.11|891.11|895.11|891.11|895.32|891.32|894.82|890.82|33
1618876260000|2021-04-19 23:51:00|895.12|891.12|894.65|890.65|895.19|891.19|894.6|890.6|25
1618876270000|2021-04-19 23:51:10|894.66|890.66|894.56|890.56|894.96|890.96|894.53|890.53|29
1618876280000|2021-04-19 23:51:20|894.58|890.58|894.06|890.06|894.58|890.58|893.99|889.99|24
1618876290000|2021-04-19 23:51:30|893.95|889.95|893.07|889.07|893.95|889.95|892.93|888.93|26
1618876300000|2021-04-19 23:51:40|893.04|889.04|893.26|889.26|893.39|889.39|892.95|888.95|24
1618876310000|2021-04-19 23:51:50|893.24|889.24|893.99|889.99|894.31|890.31|893.17|889.17|32
1618876320000|2021-04-19 23:52:00|894|890|893|889|894.03|890.03|893|889|30
1618876330000|2021-04-19 23:52:10|892.93|888.93|892.85|888.85|893.01|889.01|892.58|888.58|31
1618876340000|2021-04-19 23:52:20|892.89|888.89|893.54|889.54|893.64|889.64|892.88|888.88|37
1618876350000|2021-04-19 23:52:30|893.63|889.63|893.86|889.86|894.14|890.14|893.54|889.54|22
1618876360000|2021-04-19 23:52:40|893.58|889.58|893.71|889.71|894.53|890.53|893.41|889.41|24
1618876370000|2021-04-19 23:52:50|893.76|889.76|895.57|891.57|895.59|891.59|893.76|889.76|22
1618876380000|2021-04-19 23:53:00|895.53|891.53|893.59|889.59|895.53|891.53|893.59|889.59|36
1618876390000|2021-04-19 23:53:10|893.61|889.61|893.49|889.49|893.66|889.66|893.18|889.18|25
1618876400000|2021-04-19 23:53:20|893.52|889.52|893.63|889.63|893.98|889.98|893.52|889.52|30
1618876410000|2021-04-19 23:53:30|893.66|889.66|892.43|888.43|893.69|889.69|892.43|888.43|27
1618876420000|2021-04-19 23:53:40|892.46|888.46|892.1|888.1|892.5|888.5|892.1|888.1|29
1618876430000|2021-04-19 23:53:50|892.11|888.11|892.59|888.59|892.59|888.59|892.11|888.11|18
1618876440000|2021-04-19 23:54:00|892.61|888.61|892.99|888.99|893.19|889.19|892.61|888.61|32
1618876450000|2021-04-19 23:54:10|892.98|888.98|893.55|889.55|893.55|889.55|892.96|888.96|29
1618876460000|2021-04-19 23:54:20|893.56|889.56|893.18|889.18|893.56|889.56|893.18|889.18|24
1618876470000|2021-04-19 23:54:30|892.97|888.97|892.5|888.5|892.97|888.97|892.43|888.43|30
1618876480000|2021-04-19 23:54:40|892.78|888.78|892.29|888.29|892.87|888.87|892.02|888.02|32
1618876490000|2021-04-19 23:54:50|892.28|888.28|891.83|887.83|892.44|888.44|891.83|887.83|34
1618876500000|2021-04-19 23:55:00|891.92|887.92|892.16|888.16|892.16|888.16|891.56|887.56|32
1618876510000|2021-04-19 23:55:10|892.17|888.17|892.33|888.33|892.66|888.66|892.08|888.08|27
1618876520000|2021-04-19 23:55:20|892.35|888.35|891.73|887.73|892.35|888.35|891.49|887.49|29
1618876530000|2021-04-19 23:55:30|891.66|887.66|891.3|887.3|891.78|887.78|891.3|887.3|35
1618876540000|2021-04-19 23:55:40|891.28|887.28|891.44|887.44|891.89|887.89|891.28|887.28|29
1618876550000|2021-04-19 23:55:50|891.45|887.45|891.01|887.01|891.45|887.45|891.01|887.01|24
1618876560000|2021-04-19 23:56:00|890.98|886.98|892.12|888.12|892.29|888.29|890.97|886.97|33
1618876570000|2021-04-19 23:56:10|891.96|887.96|892.53|888.53|892.55|888.55|891.96|887.96|26
1618876580000|2021-04-19 23:56:20|892.58|888.58|892.45|888.45|892.59|888.59|892.31|888.31|19
1618876590000|2021-04-19 23:56:30|892.44|888.44|892.23|888.23|892.45|888.45|892.02|888.02|24
1618876600000|2021-04-19 23:56:40|892.21|888.21|892.27|888.27|892.35|888.35|891.99|887.99|26
1618876610000|2021-04-19 23:56:50|892.28|888.28|892.41|888.41|892.42|888.42|892.26|888.26|22
1618876620000|2021-04-19 23:57:00|892.4|888.4|892.43|888.43|892.45|888.45|892.38|888.38|14
1618876630000|2021-04-19 23:57:10|892.52|888.52|893.43|889.43|893.48|889.48|892.52|888.52|24
1618876640000|2021-04-19 23:57:20|893.42|889.42|894.2|890.2|894.2|890.2|893.3|889.3|23
1618876650000|2021-04-19 23:57:30|894.26|890.26|895.12|891.12|895.12|891.12|894.26|890.26|23
1618876660000|2021-04-19 23:57:40|895.13|891.13|895.58|891.58|895.75|891.75|895.13|891.13|18
1618876670000|2021-04-19 23:57:50|895.95|891.95|896.29|892.29|896.36|892.36|895.95|891.95|28
1618876680000|2021-04-19 23:58:00|896.08|892.08|896.13|892.13|896.17|892.17|895.48|891.48|23
1618876690000|2021-04-19 23:58:10|896.14|892.14|897.61|893.61|897.62|893.62|896.05|892.05|28
1618876700000|2021-04-19 23:58:20|897.62|893.62|897.35|893.35|897.62|893.62|897.07|893.07|27
1618876710000|2021-04-19 23:58:30|897.43|893.43|898.09|894.09|898.43|894.43|897.42|893.42|35
1618876720000|2021-04-19 23:58:40|898.11|894.11|896.87|892.87|898.11|894.11|896.61|892.61|33
1618876730000|2021-04-19 23:58:50|896.86|892.86|896.34|892.34|896.99|892.99|896.34|892.34|27
1618876740000|2021-04-19 23:59:00|896.15|892.15|894.44|890.44|896.15|892.15|894.44|890.44|37
1618876750000|2021-04-19 23:59:10|894.38|890.38|894.36|890.36|894.77|890.77|894.15|890.15|34
1618876760000|2021-04-19 23:59:20|894.32|890.32|893.26|889.26|894.53|890.53|893.24|889.24|32
1618876770000|2021-04-19 23:59:30|893.29|889.29|894.28|890.28|894.28|890.28|893.07|889.07|36
1618876780000|2021-04-19 23:59:40|894.23|890.23|893.94|889.94|894.57|890.57|893.94|889.94|34
1618876790000|2021-04-19 23:59:50|893.98|889.98|893.82|889.82|893.98|889.98|893.21|889.21|35
1618876800000|2021-04-20 00:00:00|893.86|889.86|895.08|891.08|895.09|891.09|893.86|889.86|31
1618876810000|2021-04-20 00:00:10|895.2|891.2|898.35|894.35|898.56|894.56|895.14|891.14|32
1618876820000|2021-04-20 00:00:20|898.83|894.83|897.79|893.79|899.37|895.37|897.79|893.79|30
1618876830000|2021-04-20 00:00:30|897.73|893.73|898.81|894.81|898.81|894.81|897.57|893.57|38
1618876840000|2021-04-20 00:00:40|898.82|894.82|900.38|896.38|900.87|896.87|898.82|894.82|38
1618876850000|2021-04-20 00:00:50|900.3|896.3|900.07|896.07|900.3|896.3|899.03|895.03|37
1618876860000|2021-04-20 00:01:00|900.31|896.31|900.09|896.09|900.31|896.31|899.9|895.9|36
1618876870000|2021-04-20 00:01:10|900.14|896.14|900.63|896.63|900.71|896.71|900.13|896.13|32
1618876880000|2021-04-20 00:01:20|900.51|896.51|901.25|897.25|901.77|897.77|900.51|896.51|37
1618876890000|2021-04-20 00:01:30|901.32|897.32|900.52|896.52|901.41|897.41|900.38|896.38|37
1618876900000|2021-04-20 00:01:40|900.53|896.53|899.38|895.38|900.6|896.6|899.16|895.16|36
1618876910000|2021-04-20 00:01:50|899.37|895.37|898.57|894.57|899.37|895.37|898.24|894.24|39
1618876920000|2021-04-20 00:02:00|898.46|894.46|897.46|893.46|898.49|894.49|897.22|893.22|36
1618876930000|2021-04-20 00:02:10|897.38|893.38|896.1|892.1|897.46|893.46|896.1|892.1|33
1618876940000|2021-04-20 00:02:20|896.3|892.3|894.44|890.44|896.7|892.7|894.21|890.21|31
1618876950000|2021-04-20 00:02:30|894.45|890.45|893.68|889.68|894.53|890.53|893.68|889.68|34
1618876960000|2021-04-20 00:02:40|893.7|889.7|892.86|888.86|893.75|889.75|892.86|888.86|37
1618876970000|2021-04-20 00:02:50|892.85|888.85|891.08|887.08|892.98|888.98|891|887|36
1618876980000|2021-04-20 00:03:00|890.89|886.89|889.66|885.66|890.89|886.89|889.48|885.48|34
1618876990000|2021-04-20 00:03:10|889.65|885.65|888.81|884.81|889.81|885.81|888.81|884.81|31
1618877000000|2021-04-20 00:03:20|889.24|885.24|889.93|885.93|890.21|886.21|888.87|884.87|33
1618877010000|2021-04-20 00:03:30|889.86|885.86|889.44|885.44|889.93|885.93|889.43|885.43|18
1618877020000|2021-04-20 00:03:40|889.3|885.3|887.19|883.19|889.3|885.3|887.19|883.19|28
1618877030000|2021-04-20 00:03:50|886.85|882.85|884.6|880.6|886.85|882.85|884.07|880.07|36
1618877040000|2021-04-20 00:04:00|884.06|880.06|883.69|879.69|884.09|880.09|883.08|879.08|37
1618877050000|2021-04-20 00:04:10|883.75|879.75|884.58|880.58|884.58|880.58|883.09|879.09|37
1618877060000|2021-04-20 00:04:20|884.24|880.24|882.57|878.57|885.4|881.4|882.57|878.57|38
1618877070000|2021-04-20 00:04:30|882.47|878.47|881.41|877.41|882.57|878.57|881.41|877.41|35
1618877080000|2021-04-20 00:04:40|881.42|877.42|882.47|878.47|882.47|878.47|881.33|877.33|35
1618877090000|2021-04-20 00:04:50|882.22|878.22|881.15|877.15|882.26|878.26|881.15|877.15|38
1618877100000|2021-04-20 00:05:00|881|877|879.54|875.54|881.27|877.27|879.37|875.37|33
1618877110000|2021-04-20 00:05:10|879.57|875.57|880.56|876.56|880.97|876.97|879.57|875.57|37
1618877120000|2021-04-20 00:05:20|880.63|876.63|880.07|876.07|880.81|876.81|879.92|875.92|34
1618877130000|2021-04-20 00:05:30|880.01|876.01|879.43|875.43|880.01|876.01|878.59|874.59|33
1618877140000|2021-04-20 00:05:40|879.45|875.45|878.88|874.88|879.97|875.97|878.88|874.88|38
1618877150000|2021-04-20 00:05:50|878.9|874.9|878.31|874.31|878.9|874.9|877.77|873.77|38
1618877160000|2021-04-20 00:06:00|878.33|874.33|880.06|876.06|880.06|876.06|878.33|874.33|26
1618877170000|2021-04-20 00:06:10|880.09|876.09|878.56|874.56|880.09|876.09|878.56|874.56|29
1618877180000|2021-04-20 00:06:20|878.54|874.54|878.83|874.83|878.83|874.83|878.08|874.08|32
1618877190000|2021-04-20 00:06:30|878.88|874.88|878.24|874.24|878.95|874.95|878.19|874.19|25
1618877200000|2021-04-20 00:06:40|878.23|874.23|877.27|873.27|878.23|874.23|877.27|873.27|36
1618877210000|2021-04-20 00:06:50|877.28|873.28|877.35|873.35|877.78|873.78|877.27|873.27|32
1618877220000|2021-04-20 00:07:00|876.97|872.97|875.9|871.9|877.19|873.19|875.65|871.65|31
1618877230000|2021-04-20 00:07:10|875.92|871.92|876.88|872.88|876.91|872.91|875.92|871.92|29
1618877240000|2021-04-20 00:07:20|876.74|872.74|875.93|871.93|876.82|872.82|875.58|871.58|36
1618877250000|2021-04-20 00:07:30|875.97|871.97|874.05|870.05|876.07|872.07|873.9|869.9|32
1618877260000|2021-04-20 00:07:40|874.28|870.28|872.53|868.53|874.53|870.53|872.49|868.49|37
1618877270000|2021-04-20 00:07:50|872.34|868.34|871.2|867.2|872.79|868.79|871.2|867.2|35
1618877280000|2021-04-20 00:08:00|871.75|867.75|874.08|870.08|874.08|870.08|871.22|867.22|35
1618877290000|2021-04-20 00:08:10|874.14|870.14|874.2|870.2|874.61|870.61|873.83|869.83|35
1618877300000|2021-04-20 00:08:20|874.12|870.12|872.7|868.7|874.37|870.37|872.7|868.7|35
1618877310000|2021-04-20 00:08:30|872.68|868.68|872.6|868.6|874.18|870.18|872.6|868.6|35
1618877320000|2021-04-20 00:08:40|872.43|868.43|872.63|868.63|873.72|869.72|872.33|868.33|38
1618877330000|2021-04-20 00:08:50|872.57|868.57|872.74|868.74|872.74|868.74|871.65|867.65|38
1618877340000|2021-04-20 00:09:00|872.58|868.58|871.52|867.52|872.58|868.58|871.52|867.52|32
1618877350000|2021-04-20 00:09:10|871.27|867.27|871.52|867.52|872.23|868.23|871.27|867.27|32
1618877360000|2021-04-20 00:09:20|871.53|867.53|870.05|866.05|871.53|867.53|870.04|866.04|35
1618877370000|2021-04-20 00:09:30|870.04|866.04|869.63|865.63|870.18|866.18|869.63|865.63|38
1618877380000|2021-04-20 00:09:40|869.62|865.62|871.22|867.22|871.22|867.22|869.16|865.16|37
1618877390000|2021-04-20 00:09:50|871.02|867.02|871.42|867.42|871.52|867.52|871.02|867.02|30
1618877400000|2021-04-20 00:10:00|871.53|867.53|873.92|869.92|874.38|870.38|871.42|867.42|33
1618877410000|2021-04-20 00:10:10|874.25|870.25|876.62|872.62|876.86|872.86|874.25|870.25|34
1618877420000|2021-04-20 00:10:20|876.63|872.63|878.91|874.91|878.99|874.99|876.35|872.35|34
1618877430000|2021-04-20 00:10:30|878.92|874.92|879.77|875.77|879.9|875.9|878.92|874.92|30
1618877440000|2021-04-20 00:10:40|879.79|875.79|880.13|876.13|880.32|876.32|879.45|875.45|24
1618877450000|2021-04-20 00:10:50|879.85|875.85|879.08|875.08|879.93|875.93|878.79|874.79|32
1618877460000|2021-04-20 00:11:00|879.3|875.3|880.55|876.55|880.55|876.55|879.16|875.16|32
1618877470000|2021-04-20 00:11:10|880.6|876.6|880.08|876.08|881.81|877.81|879.98|875.98|35
1618877480000|2021-04-20 00:11:20|879.98|875.98|879.42|875.42|880.56|876.56|878.94|874.94|38
1618877490000|2021-04-20 00:11:30|879.39|875.39|878.88|874.88|879.42|875.42|878.6|874.6|32
1618877500000|2021-04-20 00:11:40|878.87|874.87|878.8|874.8|879.69|875.69|878.8|874.8|35
1618877510000|2021-04-20 00:11:50|878.77|874.77|878.81|874.81|879.01|875.01|877.83|873.83|31
1618877520000|2021-04-20 00:12:00|878.06|874.06|878.61|874.61|878.82|874.82|877.02|873.02|32
1618877530000|2021-04-20 00:12:10|878.6|874.6|876.45|872.45|878.6|874.6|876.14|872.14|38
1618877540000|2021-04-20 00:12:20|876.42|872.42|874.14|870.14|876.42|872.42|874.14|870.14|35
1618877550000|2021-04-20 00:12:30|874.15|870.15|873.47|869.47|875.29|871.29|873.47|869.47|32
1618877560000|2021-04-20 00:12:40|873.5|869.5|872.61|868.61|873.52|869.52|872|868|36
1618877570000|2021-04-20 00:12:50|872.6|868.6|873.85|869.85|873.85|869.85|872.46|868.46|38
1618877580000|2021-04-20 00:13:00|873.88|869.88|874.44|870.44|874.44|870.44|873.35|869.35|36
1618877590000|2021-04-20 00:13:10|874.46|870.46|875.92|871.92|875.92|871.92|874.38|870.38|33
1618877600000|2021-04-20 00:13:20|875.96|871.96|876.61|872.61|876.71|872.71|875.5|871.5|31
1618877610000|2021-04-20 00:13:30|876.55|872.55|875.74|871.74|876.91|872.91|875.74|871.74|37
1618877620000|2021-04-20 00:13:40|875.62|871.62|874.56|870.56|875.62|871.62|874.56|870.56|36
1618877630000|2021-04-20 00:13:50|874.45|870.45|872.4|868.4|874.45|870.45|872.4|868.4|34
1618877640000|2021-04-20 00:14:00|872.3|868.3|873.52|869.52|874.05|870.05|872.3|868.3|34
1618877650000|2021-04-20 00:14:10|873.44|869.44|873.14|869.14|873.44|869.44|872.43|868.43|37
1618877660000|2021-04-20 00:14:20|873.17|869.17|874.51|870.51|874.52|870.52|873.17|869.17|33
1618877670000|2021-04-20 00:14:30|874.46|870.46|874.43|870.43|874.64|870.64|873.76|869.76|36
1618877680000|2021-04-20 00:14:40|874.61|870.61|874.61|870.61|875.3|871.3|874.2|870.2|32
1618877690000|2021-04-20 00:14:50|874.59|870.59|873|869|874.72|870.72|872.98|868.98|36
1618877700000|2021-04-20 00:15:00|872.98|868.98|873.1|869.1|874.12|870.12|872.98|868.98|36
1618877710000|2021-04-20 00:15:10|873.07|869.07|874.19|870.19|874.33|870.33|872.97|868.97|32
1618877720000|2021-04-20 00:15:20|874.13|870.13|875.48|871.48|875.48|871.48|874.13|870.13|30
1618877730000|2021-04-20 00:15:30|875.5|871.5|877.19|873.19|877.22|873.22|874.93|870.93|39
1618877740000|2021-04-20 00:15:40|877.25|873.25|877.75|873.75|877.75|873.75|876.93|872.93|27
1618877750000|2021-04-20 00:15:50|877.76|873.76|878.25|874.25|878.25|874.25|877.31|873.31|29
1618877760000|2021-04-20 00:16:00|878.22|874.22|878.13|874.13|878.34|874.34|877.48|873.48|35
1618877770000|2021-04-20 00:16:10|878.14|874.14|877.92|873.92|878.69|874.69|877.83|873.83|36
1618877780000|2021-04-20 00:16:20|877.93|873.93|877.28|873.28|878.47|874.47|877.28|873.28|37
1618877790000|2021-04-20 00:16:30|877.24|873.24|877.28|873.28|877.55|873.55|876.72|872.72|37
1618877800000|2021-04-20 00:16:40|877.31|873.31|878.91|874.91|878.95|874.95|877.31|873.31|37
1618877810000|2021-04-20 00:16:50|879.01|875.01|878.99|874.99|879.35|875.35|878.8|874.8|32
1618877820000|2021-04-20 00:17:00|879.1|875.1|880.24|876.24|880.46|876.46|879.06|875.06|32
1618877830000|2021-04-20 00:17:10|880.16|876.16|881.38|877.38|881.46|877.46|880.16|876.16|30
1618877840000|2021-04-20 00:17:20|881.37|877.37|880.92|876.92|881.37|877.37|880.52|876.52|30
1618877850000|2021-04-20 00:17:30|880.93|876.93|880.71|876.71|880.93|876.93|880.29|876.29|29
1618877860000|2021-04-20 00:17:40|880.64|876.64|879.69|875.69|880.69|876.69|879.69|875.69|31
1618877870000|2021-04-20 00:17:50|879.42|875.42|878.5|874.5|879.43|875.43|878.26|874.26|36
1618877880000|2021-04-20 00:18:00|878.57|874.57|880.26|876.26|880.55|876.55|878.57|874.57|36
1618877890000|2021-04-20 00:18:10|880.13|876.13|880.19|876.19|880.73|876.73|880.13|876.13|40
1618877900000|2021-04-20 00:18:20|880.13|876.13|878.74|874.74|880.19|876.19|878.74|874.74|33
1618877910000|2021-04-20 00:18:30|878.65|874.65|879.19|875.19|879.19|875.19|878.54|874.54|36
1618877920000|2021-04-20 00:18:40|879.12|875.12|878.91|874.91|879.79|875.79|878.65|874.65|37
1618877930000|2021-04-20 00:18:50|878.84|874.84|878.78|874.78|879.13|875.13|878.7|874.7|32
1618877940000|2021-04-20 00:19:00|878.57|874.57|877.57|873.57|878.58|874.58|877.25|873.25|33
1618877950000|2021-04-20 00:19:10|877.64|873.64|877.77|873.77|878.07|874.07|877.49|873.49|25
1618877960000|2021-04-20 00:19:20|877.78|873.78|876.6|872.6|877.8|873.8|876.56|872.56|38
1618877970000|2021-04-20 00:19:30|876.68|872.68|874.18|870.18|876.68|872.68|874.18|870.18|37
1618877980000|2021-04-20 00:19:40|874.17|870.17|874.08|870.08|874.44|870.44|874.08|870.08|29
1618877990000|2021-04-20 00:19:50|874.07|870.07|874.12|870.12|874.43|870.43|874.07|870.07|28
1618878000000|2021-04-20 00:20:00|874.13|870.13|873.69|869.69|874.28|870.28|873.3|869.3|33
1618878010000|2021-04-20 00:20:10|873.68|869.68|872.54|868.54|874.07|870.07|872.54|868.54|33
1618878020000|2021-04-20 00:20:20|872.27|868.27|871.67|867.67|872.27|868.27|871.55|867.55|36
1618878030000|2021-04-20 00:20:30|871.66|867.66|869.67|865.67|871.66|867.66|869.67|865.67|36
1618878040000|2021-04-20 00:20:40|869.65|865.65|868.5|864.5|870.12|866.12|868.27|864.27|35
1618878050000|2021-04-20 00:20:50|868.4|864.4|868.02|864.02|868.44|864.44|867.6|863.6|39
1618878060000|2021-04-20 00:21:00|867.96|863.96|867.92|863.92|868.22|864.22|867.67|863.67|34
1618878070000|2021-04-20 00:21:10|867.89|863.89|867.57|863.57|867.89|863.89|867.5|863.5|27
1618878080000|2021-04-20 00:21:20|867.46|863.46|866.5|862.5|867.58|863.58|865.77|861.77|37
1618878090000|2021-04-20 00:21:30|866.52|862.52|866.69|862.69|866.75|862.75|866.47|862.47|32
1618878100000|2021-04-20 00:21:40|866.8|862.8|867.85|863.85|868.44|864.44|866.76|862.76|34
1618878110000|2021-04-20 00:21:50|867.81|863.81|866.51|862.51|867.81|863.81|866.33|862.33|34
1618878120000|2021-04-20 00:22:00|866.37|862.37|866.08|862.08|866.4|862.4|866|862|34
1618878130000|2021-04-20 00:22:10|866.06|862.06|863.37|859.37|866.06|862.06|863.35|859.35|37
1618878140000|2021-04-20 00:22:20|863.56|859.56|864.11|860.11|864.11|860.11|863.55|859.55|33
1618878150000|2021-04-20 00:22:30|864.01|860.01|865.51|861.51|865.57|861.57|864.01|860.01|36
1618878160000|2021-04-20 00:22:40|865.5|861.5|864.06|860.06|865.5|861.5|864.01|860.01|36
1618878170000|2021-04-20 00:22:50|864.07|860.07|863.83|859.83|864.12|860.12|863.75|859.75|34
1618878180000|2021-04-20 00:23:00|863.77|859.77|861.4|857.4|863.77|859.77|861.32|857.32|38
1618878190000|2021-04-20 00:23:10|861.42|857.42|860.7|856.7|861.73|857.73|860.51|856.51|32
1618878200000|2021-04-20 00:23:20|860.62|856.62|860.83|856.83|862.79|858.79|859.56|855.56|35
1618878210000|2021-04-20 00:23:30|860.82|856.82|859.06|855.06|862.05|858.05|858.8|854.8|33
1618878220000|2021-04-20 00:23:40|859|855|859.47|855.47|859.54|855.54|858.51|854.51|37
1618878230000|2021-04-20 00:23:50|859.49|855.49|860.14|856.14|860.14|856.14|859.29|855.29|38
1618878240000|2021-04-20 00:24:00|860.16|856.16|860.35|856.35|860.86|856.86|858.52|854.52|33
1618878250000|2021-04-20 00:24:10|860.28|856.28|857.19|853.19|860.28|856.28|856.97|852.97|35
1618878260000|2021-04-20 00:24:20|857.21|853.21|856.67|852.67|857.21|853.21|856.6|852.6|23
1618878270000|2021-04-20 00:24:30|856.64|852.64|857.22|853.22|857.62|853.62|856.64|852.64|29
1618878280000|2021-04-20 00:24:40|857.3|853.3|859.01|855.01|859.26|855.26|857.22|853.22|35
1618878290000|2021-04-20 00:24:50|859.12|855.12|858.58|854.58|859.25|855.25|857.65|853.65|28
1618878300000|2021-04-20 00:25:00|858.56|854.56|859.28|855.28|859.28|855.28|857.59|853.59|38
1618878310000|2021-04-20 00:25:10|859.21|855.21|860.99|856.99|861.21|857.21|859.21|855.21|35
1618878320000|2021-04-20 00:25:20|861.41|857.41|861.21|857.21|861.47|857.47|860.57|856.57|33
1618878330000|2021-04-20 00:25:30|861.3|857.3|862.29|858.29|862.42|858.42|861.3|857.3|22
1618878340000|2021-04-20 00:25:40|862.41|858.41|864.1|860.1|864.1|860.1|862.41|858.41|19
1618878350000|2021-04-20 00:25:50|864.43|860.43|863.03|859.03|864.75|860.75|863.03|859.03|31
1618878360000|2021-04-20 00:26:00|863.01|859.01|864.8|860.8|864.81|860.81|862.94|858.94|36
1618878370000|2021-04-20 00:26:10|864.54|860.54|865.88|861.88|866.19|862.19|864.21|860.21|19
1618878380000|2021-04-20 00:26:20|865.98|861.98|863.73|859.73|866.11|862.11|863.71|859.71|35
1618878390000|2021-04-20 00:26:30|863.72|859.72|863.72|859.72|864.18|860.18|863.71|859.71|23
1618878400000|2021-04-20 00:26:40|863.74|859.74|861.31|857.31|863.74|859.74|861.31|857.31|28
1618878410000|2021-04-20 00:26:50|861.3|857.3|861.07|857.07|861.31|857.31|859.77|855.77|27
1618878420000|2021-04-20 00:27:00|860.98|856.98|862.09|858.09|862.31|858.31|860.98|856.98|32
1618878430000|2021-04-20 00:27:10|861.87|857.87|861.07|857.07|861.87|857.87|861.07|857.07|27
1618878440000|2021-04-20 00:27:20|861.06|857.06|860.62|856.62|861.06|857.06|860.21|856.21|36
1618878450000|2021-04-20 00:27:30|860.63|856.63|862.5|858.5|862.5|858.5|860.63|856.63|37
1618878460000|2021-04-20 00:27:40|862.23|858.23|864.07|860.07|864.17|860.17|861.86|857.86|26
1618878470000|2021-04-20 00:27:50|863.89|859.89|861.86|857.86|863.9|859.9|861.86|857.86|24
1618878480000|2021-04-20 00:28:00|861.95|857.95|862.29|858.29|862.29|858.29|861.86|857.86|35
1618878490000|2021-04-20 00:28:10|863.38|859.38|861.69|857.69|863.48|859.48|861.62|857.62|35
1618878500000|2021-04-20 00:28:20|861.68|857.68|861.86|857.86|861.86|857.86|861.37|857.37|23
1618878510000|2021-04-20 00:28:30|861.75|857.75|860.34|856.34|861.86|857.86|860.28|856.28|11
1618878520000|2021-04-20 00:28:40|860.27|856.27|860.92|856.92|861.23|857.23|860.27|856.27|26
1618878530000|2021-04-20 00:28:50|860.75|856.75|859.9|855.9|860.92|856.92|859.9|855.9|25
1618878540000|2021-04-20 00:29:00|859.81|855.81|860.92|856.92|860.92|856.92|859.81|855.81|20
1618878550000|2021-04-20 00:29:10|860.58|856.58|858.56|854.56|860.62|856.62|858.56|854.56|19
1618878560000|2021-04-20 00:29:20|858.5|854.5|859.55|855.55|859.58|855.58|858.23|854.23|29
1618878570000|2021-04-20 00:29:30|859.64|855.64|858.3|854.3|859.88|855.88|858.3|854.3|23
1618878580000|2021-04-20 00:29:40|858.29|854.29|857.41|853.41|858.3|854.3|857.41|853.41|11
1618878590000|2021-04-20 00:29:50|857.3|853.3|856.35|852.35|857.3|853.3|856.35|852.35|19
1618878600000|2021-04-20 00:30:00|856.3|852.3|857.75|853.75|857.75|853.75|856.15|852.15|24
1618878610000|2021-04-20 00:30:10|857.77|853.77|858.79|854.79|858.86|854.86|857.77|853.77|33
1618878620000|2021-04-20 00:30:20|858.92|854.92|860.16|856.16|860.3|856.3|858.92|854.92|31
1618878630000|2021-04-20 00:30:30|860.15|856.15|861.5|857.5|861.54|857.54|860.15|856.15|31
1618878640000|2021-04-20 00:30:40|861.39|857.39|862.37|858.37|862.42|858.42|861.39|857.39|8
1618878650000|2021-04-20 00:30:50|862.36|858.36|862.35|858.35|862.37|858.37|861.09|857.09|26
1618878660000|2021-04-20 00:31:00|862.42|858.42|862.52|858.52|862.64|858.64|862.35|858.35|13
1618878670000|2021-04-20 00:31:10|862.63|858.63|862.61|858.61|863.03|859.03|862.56|858.56|27
1618878680000|2021-04-20 00:31:20|862.46|858.46|861.02|857.02|862.46|858.46|860.99|856.99|27
1618878690000|2021-04-20 00:31:30|861.03|857.03|861.97|857.97|862.17|858.17|860.16|856.16|29
1618878700000|2021-04-20 00:31:40|861.45|857.45|860.34|856.34|861.83|857.83|860.29|856.29|33
1618878710000|2021-04-20 00:31:50|860.3|856.3|859.17|855.17|860.33|856.33|859.17|855.17|29
1618878720000|2021-04-20 00:32:00|859.24|855.24|858.94|854.94|859.26|855.26|858.61|854.61|25
1618878730000|2021-04-20 00:32:10|858.98|854.98|859.57|855.57|859.74|855.74|858.98|854.98|31
1618878740000|2021-04-20 00:32:20|859.41|855.41|859.57|855.57|859.81|855.81|859.21|855.21|33
1618878750000|2021-04-20 00:32:30|859.45|855.45|861.4|857.4|861.5|857.5|859.45|855.45|28
1618878760000|2021-04-20 00:32:40|861.55|857.55|862.33|858.33|862.48|858.48|861.4|857.4|28
1618878770000|2021-04-20 00:32:50|862.47|858.47|863.8|859.8|863.89|859.89|862.43|858.43|21
1618878780000|2021-04-20 00:33:00|863.92|859.92|864.04|860.04|864.06|860.06|863.66|859.66|21
1618878790000|2021-04-20 00:33:10|864.03|860.03|863.37|859.37|864.03|860.03|862.34|858.34|35
1618878800000|2021-04-20 00:33:20|863.01|859.01|862.04|858.04|863.37|859.37|861.2|857.2|24
1618878810000|2021-04-20 00:33:30|861.73|857.73|859.27|855.27|861.73|857.73|859.09|855.09|27
1618878820000|2021-04-20 00:33:40|859.1|855.1|857.69|853.69|859.1|855.1|857.69|853.69|26
1618878830000|2021-04-20 00:33:50|857.58|853.58|857.23|853.23|858.14|854.14|857.23|853.23|22
1618878840000|2021-04-20 00:34:00|857.2|853.2|856.86|852.86|857.2|853.2|856.72|852.72|10
1618878850000|2021-04-20 00:34:10|855.13|851.13|855.79|851.79|856.01|852.01|854.74|850.74|25
1618878860000|2021-04-20 00:34:20|855.77|851.77|855.2|851.2|855.98|851.98|855.18|851.18|32
1618878870000|2021-04-20 00:34:30|855.17|851.17|854.7|850.7|855.28|851.28|854.41|850.41|26
1618878880000|2021-04-20 00:34:40|854.92|850.92|855.95|851.95|856.95|852.95|854.87|850.87|37
1618878890000|2021-04-20 00:34:50|855.94|851.94|857.47|853.47|857.5|853.5|855.93|851.93|34
1618878900000|2021-04-20 00:35:00|857.33|853.33|854.41|850.41|857.33|853.33|854.28|850.28|33
1618878910000|2021-04-20 00:35:10|854.36|850.36|852.68|848.68|854.41|850.41|852.68|848.68|24
1618878920000|2021-04-20 00:35:20|852.5|848.5|851.56|847.56|852.5|848.5|851.56|847.56|31
1618878930000|2021-04-20 00:35:30|851.54|847.54|851.58|847.58|852.21|848.21|851.21|847.21|30
1618878940000|2021-04-20 00:35:40|851.61|847.61|851.09|847.09|851.88|847.88|851.09|847.09|35
1618878950000|2021-04-20 00:35:50|851.08|847.08|849.69|845.69|851.08|847.08|849.67|845.67|26
1618878960000|2021-04-20 00:36:00|849.82|845.82|848.96|844.96|849.9|845.9|848.83|844.83|10
1618878970000|2021-04-20 00:36:10|848.73|844.73|848.06|844.06|848.81|844.81|848.06|844.06|7
1618878980000|2021-04-20 00:36:20|848.05|844.05|847.91|843.91|848.43|844.43|847.62|843.62|29
1618878990000|2021-04-20 00:36:30|847.9|843.9|846.3|842.3|847.91|843.91|846.11|842.11|34
1618879000000|2021-04-20 00:36:40|846.49|842.49|846.09|842.09|847.43|843.43|845.9|841.9|34
1618879010000|2021-04-20 00:36:50|846.2|842.2|845.95|841.95|847.17|843.17|845.82|841.82|39
1618879020000|2021-04-20 00:37:00|845.96|841.96|845.65|841.65|845.98|841.98|844.77|840.77|37
1618879030000|2021-04-20 00:37:10|845.64|841.64|845.29|841.29|846.12|842.12|844.78|840.78|38
1618879040000|2021-04-20 00:37:20|844.65|840.65|844.71|840.71|845.45|841.45|844.51|840.51|35
1618879050000|2021-04-20 00:37:30|844.67|840.67|845.01|841.01|845.14|841.14|844.18|840.18|28
1618879060000|2021-04-20 00:37:40|844.93|840.93|844.94|840.94|846.16|842.16|844.93|840.93|28
1618879070000|2021-04-20 00:37:50|844.56|840.56|843.48|839.48|844.66|840.66|843.48|839.48|34
1618879080000|2021-04-20 00:38:00|843.77|839.77|845.43|841.43|845.46|841.46|843.52|839.52|35
1618879090000|2021-04-20 00:38:10|845|841|845.83|841.83|845.83|841.83|844.96|840.96|26
1618879100000|2021-04-20 00:38:20|845.49|841.49|845.16|841.16|846.24|842.24|845.05|841.05|29
1618879110000|2021-04-20 00:38:30|845.21|841.21|843.79|839.79|845.57|841.57|843.66|839.66|30
1618879120000|2021-04-20 00:38:40|843.81|839.81|843.05|839.05|843.84|839.84|843|839|27
1618879130000|2021-04-20 00:38:50|843.39|839.39|842.31|838.31|843.39|839.39|842.31|838.31|30
1618879140000|2021-04-20 00:39:00|842.3|838.3|843.05|839.05|843.53|839.53|842.27|838.27|31
1618879150000|2021-04-20 00:39:10|843.34|839.34|843.84|839.84|844.28|840.28|842.85|838.85|31
1618879160000|2021-04-20 00:39:20|843.32|839.32|842.99|838.99|843.38|839.38|842.24|838.24|33
1618879170000|2021-04-20 00:39:30|843.08|839.08|841.55|837.55|843.08|839.08|841.55|837.55|28
1618879180000|2021-04-20 00:39:40|841.59|837.59|841.43|837.43|843.07|839.07|840.59|836.59|31
1618879190000|2021-04-20 00:39:50|841.44|837.44|840.46|836.46|841.52|837.52|839.28|835.28|38
1618879200000|2021-04-20 00:40:00|840.45|836.45|841.69|837.69|841.69|837.69|839.62|835.62|40
1618879210000|2021-04-20 00:40:10|841.74|837.74|839.66|835.66|841.99|837.99|839.66|835.66|33
1618879220000|2021-04-20 00:40:20|840.09|836.09|839.08|835.08|840.41|836.41|838.94|834.94|34
1618879230000|2021-04-20 00:40:30|839.55|835.55|837.82|833.82|839.68|835.68|837.82|833.82|39
1618879240000|2021-04-20 00:40:40|837.71|833.71|837.1|833.1|837.87|833.87|837.1|833.1|31
1618879250000|2021-04-20 00:40:50|837.09|833.09|838.07|834.07|838.07|834.07|836.29|832.29|17
1618879260000|2021-04-20 00:41:00|836.03|832.03|835.02|831.02|838.07|834.07|833.69|829.69|27
1618879270000|2021-04-20 00:41:10|835.18|831.18|835.71|831.71|836.09|832.09|834.91|830.91|35
1618879280000|2021-04-20 00:41:20|835.52|831.52|837.93|833.93|837.93|833.93|835.48|831.48|32
1618879290000|2021-04-20 00:41:30|838.08|834.08|837.41|833.41|838.22|834.22|837.32|833.32|28
1618879300000|2021-04-20 00:41:40|837.46|833.46|839.47|835.47|839.68|835.68|837.46|833.46|26
1618879310000|2021-04-20 00:41:50|839.57|835.57|841.94|837.94|841.94|837.94|839.57|835.57|23
1618879320000|2021-04-20 00:42:00|841.91|837.91|846.51|842.51|846.51|842.51|841.68|837.68|30
1618879330000|2021-04-20 00:42:10|846.6|842.6|851.53|847.53|851.53|847.53|846.22|842.22|35
1618879340000|2021-04-20 00:42:20|851.12|847.12|851.82|847.82|851.82|847.82|850.95|846.95|30
1618879350000|2021-04-20 00:42:30|851.44|847.44|851.49|847.49|852.17|848.17|851.23|847.23|30
1618879360000|2021-04-20 00:42:40|851.87|847.87|854.8|850.8|856.49|852.49|851.64|847.64|33
1618879370000|2021-04-20 00:42:50|856.42|852.42|851.56|847.56|856.88|852.88|851.56|847.56|22
1618879380000|2021-04-20 00:43:00|851.87|847.87|854.64|850.64|854.79|850.79|851.56|847.56|36
1618879390000|2021-04-20 00:43:10|854.79|850.79|854.18|850.18|855.16|851.16|854.18|850.18|32
1618879400000|2021-04-20 00:43:20|853.2|849.2|852.58|848.58|853.67|849.67|852.11|848.11|32
1618879410000|2021-04-20 00:43:30|852.52|848.52|850.42|846.42|852.52|848.52|850.42|846.42|36
1618879420000|2021-04-20 00:43:40|850.31|846.31|848.61|844.61|850.31|846.31|848.27|844.27|35
1618879430000|2021-04-20 00:43:50|848.49|844.49|849.11|845.11|850.06|846.06|848.3|844.3|34
1618879440000|2021-04-20 00:44:00|849.1|845.1|846.55|842.55|849.1|845.1|846.55|842.55|24
1618879450000|2021-04-20 00:44:10|846.48|842.48|844.53|840.53|846.48|842.48|844.1|840.1|29
1618879460000|2021-04-20 00:44:20|844.25|840.25|846.16|842.16|846.18|842.18|844.25|840.25|32
1618879470000|2021-04-20 00:44:30|846.2|842.2|845.8|841.8|846.42|842.42|845.48|841.48|25
1618879480000|2021-04-20 00:44:40|845.92|841.92|845.24|841.24|846.1|842.1|843.98|839.98|28
1618879490000|2021-04-20 00:44:50|845.25|841.25|844.32|840.32|845.72|841.72|844.32|840.32|28
1618879500000|2021-04-20 00:45:00|844.42|840.42|846.05|842.05|846.38|842.38|844.11|840.11|35
1618879510000|2021-04-20 00:45:10|845.46|841.46|850.01|846.01|850.01|846.01|845.46|841.46|21
1618879520000|2021-04-20 00:45:20|850.2|846.2|850.88|846.88|850.92|846.92|849.78|845.78|21
1618879530000|2021-04-20 00:45:30|850.85|846.85|852.02|848.02|852.02|848.02|850.8|846.8|12
1618879540000|2021-04-20 00:45:40|852.26|848.26|855.44|851.44|855.44|851.44|852.02|848.02|23
1618879550000|2021-04-20 00:45:50|855.47|851.47|853.13|849.13|855.72|851.72|852.66|848.66|37
1618879560000|2021-04-20 00:46:00|853.12|849.12|856.42|852.42|856.51|852.51|853.12|849.12|31
1618879570000|2021-04-20 00:46:10|856.44|852.44|854.87|850.87|856.8|852.8|854.4|850.4|34
1618879580000|2021-04-20 00:46:20|855.08|851.08|855.91|851.91|856.42|852.42|854.84|850.84|37
1618879590000|2021-04-20 00:46:30|855.88|851.88|856.53|852.53|856.85|852.85|855.78|851.78|32
1618879600000|2021-04-20 00:46:40|856.54|852.54|856.8|852.8|856.88|852.88|855.92|851.92|33
1618879610000|2021-04-20 00:46:50|856.83|852.83|856|852|856.85|852.85|854.68|850.68|39
1618879620000|2021-04-20 00:47:00|856.01|852.01|857.28|853.28|857.35|853.35|856.01|852.01|23
1618879630000|2021-04-20 00:47:10|857.87|853.87|856.86|852.86|857.87|853.87|856.86|852.86|31
1618879640000|2021-04-20 00:47:20|856.51|852.51|856.54|852.54|857.66|853.66|856.47|852.47|30
1618879650000|2021-04-20 00:47:30|856.48|852.48|856.59|852.59|857.17|853.17|855.5|851.5|31
1618879660000|2021-04-20 00:47:40|856.6|852.6|858.57|854.57|858.64|854.64|856.6|852.6|31
1618879670000|2021-04-20 00:47:50|858.67|854.67|859|855|859.38|855.38|858.62|854.62|15
1618879680000|2021-04-20 00:48:00|859.06|855.06|859.24|855.24|859.37|855.37|858.32|854.32|25
1618879690000|2021-04-20 00:48:10|859.46|855.46|859.85|855.85|860.87|856.87|859.13|855.13|28
1618879700000|2021-04-20 00:48:20|860.34|856.34|861.49|857.49|861.59|857.59|860.34|856.34|26
1618879710000|2021-04-20 00:48:30|861.98|857.98|861.97|857.97|862.13|858.13|861.28|857.28|24
1618879720000|2021-04-20 00:48:40|861.81|857.81|861.74|857.74|862.58|858.58|861.74|857.74|34
1618879730000|2021-04-20 00:48:50|861.79|857.79|861.13|857.13|861.79|857.79|860.91|856.91|25
1618879740000|2021-04-20 00:49:00|861.12|857.12|862.02|858.02|862.35|858.35|860.86|856.86|29
1618879750000|2021-04-20 00:49:10|861.95|857.95|862.25|858.25|862.41|858.41|861.49|857.49|33
1618879760000|2021-04-20 00:49:20|862.65|858.65|863.08|859.08|863.18|859.18|861.76|857.76|33
1618879770000|2021-04-20 00:49:30|862.82|858.82|862.27|858.27|862.82|858.82|861.03|857.03|35
1618879780000|2021-04-20 00:49:40|862.19|858.19|862.25|858.25|862.32|858.32|860.62|856.62|33
1618879790000|2021-04-20 00:49:50|862.27|858.27|863.3|859.3|863.3|859.3|861.79|857.79|31
1618879800000|2021-04-20 00:50:00|863.37|859.37|862.53|858.53|863.37|859.37|862.1|858.1|33
1618879810000|2021-04-20 00:50:10|862.86|858.86|862.79|858.79|863.15|859.15|862.27|858.27|37
1618879820000|2021-04-20 00:50:20|862.97|858.97|861.7|857.7|863.07|859.07|861.67|857.67|29
1618879830000|2021-04-20 00:50:30|861.68|857.68|860.81|856.81|861.84|857.84|860.53|856.53|34
1618879840000|2021-04-20 00:50:40|861.84|857.84|860.48|856.48|861.84|857.84|859.15|855.15|29
1618879850000|2021-04-20 00:50:50|860.6|856.6|861.82|857.82|861.82|857.82|860.43|856.43|26
1618879860000|2021-04-20 00:51:00|861.87|857.87|861.77|857.77|861.9|857.9|860.88|856.88|33
1618879870000|2021-04-20 00:51:10|861.76|857.76|860.93|856.93|861.76|857.76|860.38|856.38|33
1618879880000|2021-04-20 00:51:20|860.87|856.87|861.13|857.13|861.37|857.37|860.63|856.63|30
1618879890000|2021-04-20 00:51:30|861.1|857.1|859.77|855.77|861.17|857.17|859.14|855.14|34
1618879900000|2021-04-20 00:51:40|859.91|855.91|858.68|854.68|860.1|856.1|858.68|854.68|32
1618879910000|2021-04-20 00:51:50|858.65|854.65|858.86|854.86|859.12|855.12|858.14|854.14|31
1618879920000|2021-04-20 00:52:00|858.81|854.81|858.13|854.13|858.94|854.94|858.13|854.13|28
1618879930000|2021-04-20 00:52:10|858.54|854.54|856.82|852.82|858.56|854.56|856.61|852.61|31
1618879940000|2021-04-20 00:52:20|856.95|852.95|855.95|851.95|858.49|854.49|855.94|851.94|32
1618879950000|2021-04-20 00:52:30|856.05|852.05|858.65|854.65|858.65|854.65|855.85|851.85|35
1618879960000|2021-04-20 00:52:40|858.7|854.7|858.75|854.75|858.91|854.91|857.65|853.65|34
1618879970000|2021-04-20 00:52:50|858.73|854.73|860.6|856.6|860.81|856.81|858.6|854.6|18
1618879980000|2021-04-20 00:53:00|860.74|856.74|858.6|854.6|860.74|856.74|858.29|854.29|33
1618879990000|2021-04-20 00:53:10|858.62|854.62|857.76|853.76|858.86|854.86|856.94|852.94|35
1618880000000|2021-04-20 00:53:20|857.78|853.78|857.25|853.25|858.03|854.03|857.25|853.25|26
1618880010000|2021-04-20 00:53:30|857.24|853.24|857.04|853.04|857.61|853.61|857.04|853.04|29
1618880020000|2021-04-20 00:53:40|856.53|852.53|855.43|851.43|856.53|852.53|854.8|850.8|32
1618880030000|2021-04-20 00:53:50|855.66|851.66|856.54|852.54|856.54|852.54|855.48|851.48|34
1618880040000|2021-04-20 00:54:00|856.7|852.7|857.69|853.69|857.73|853.73|856.16|852.16|35
1618880050000|2021-04-20 00:54:10|857.63|853.63|856.41|852.41|857.65|853.65|856.25|852.25|29
1618880060000|2021-04-20 00:54:20|856.46|852.46|856.03|852.03|856.51|852.51|856.03|852.03|15
1618880070000|2021-04-20 00:54:30|856.04|852.04|855.89|851.89|856.11|852.11|855.33|851.33|29
1618880080000|2021-04-20 00:54:40|855.88|851.88|858.5|854.5|858.51|854.51|855.84|851.84|35
1618880090000|2021-04-20 00:54:50|858.57|854.57|858.76|854.76|858.83|854.83|858.57|854.57|14
1618880100000|2021-04-20 00:55:00|858.89|854.89|859.49|855.49|859.62|855.62|858.89|854.89|14
1618880110000|2021-04-20 00:55:10|859.77|855.77|857.74|853.74|859.77|855.77|857.71|853.71|36
1618880120000|2021-04-20 00:55:20|857.69|853.69|858.38|854.38|858.39|854.39|857.01|853.01|36
1618880130000|2021-04-20 00:55:30|858.45|854.45|856.82|852.82|858.57|854.57|856.67|852.67|38
1618880140000|2021-04-20 00:55:40|856.7|852.7|855.23|851.23|857.11|853.11|855.14|851.14|30
1618880150000|2021-04-20 00:55:50|855.35|851.35|854.86|850.86|855.49|851.49|854.72|850.72|33
1618880160000|2021-04-20 00:56:00|854.87|850.87|854.38|850.38|854.87|850.87|854.38|850.38|11
1618880170000|2021-04-20 00:56:10|854.39|850.39|855.3|851.3|855.69|851.69|854.39|850.39|26
1618880180000|2021-04-20 00:56:20|855.68|851.68|857.23|853.23|857.26|853.26|855.68|851.68|29
1618880190000|2021-04-20 00:56:30|857.21|853.21|856.81|852.81|857.22|853.22|856.81|852.81|26
1618880200000|2021-04-20 00:56:40|856.72|852.72|857.27|853.27|857.37|853.37|856.3|852.3|26
1618880210000|2021-04-20 00:56:50|857.4|853.4|857.81|853.81|857.81|853.81|857.16|853.16|26
1618880220000|2021-04-20 00:57:00|857.58|853.58|855.89|851.89|858.01|854.01|855.89|851.89|30
1618880230000|2021-04-20 00:57:10|855.88|851.88|856.56|852.56|856.56|852.56|855.01|851.01|36
1618880240000|2021-04-20 00:57:20|856.54|852.54|854.98|850.98|856.54|852.54|854.61|850.61|36
1618880250000|2021-04-20 00:57:30|855.03|851.03|854.5|850.5|855.61|851.61|854.46|850.46|35
1618880260000|2021-04-20 00:57:40|854.49|850.49|854.98|850.98|855.22|851.22|854.45|850.45|30
1618880270000|2021-04-20 00:57:50|854.92|850.92|854.47|850.47|854.94|850.94|854.06|850.06|36
1618880280000|2021-04-20 00:58:00|854.41|850.41|853.62|849.62|854.41|850.41|852.84|848.84|29
1618880290000|2021-04-20 00:58:10|853.48|849.48|853.25|849.25|853.63|849.63|852.99|848.99|40
1618880300000|2021-04-20 00:58:20|853.74|849.74|853.08|849.08|853.95|849.95|853.08|849.08|34
1618880310000|2021-04-20 00:58:30|853.05|849.05|853.14|849.14|853.44|849.44|853.05|849.05|25
1618880320000|2021-04-20 00:58:40|853.13|849.13|852.57|848.57|853.13|849.13|852.57|848.57|29
1618880330000|2021-04-20 00:58:50|852.56|848.56|850.41|846.41|853.65|849.65|850.29|846.29|29
1618880340000|2021-04-20 00:59:00|850.26|846.26|850.78|846.78|850.78|846.78|849.2|845.2|33
1618880350000|2021-04-20 00:59:10|850.79|846.79|852.52|848.52|852.52|848.52|850.79|846.79|27
1618880360000|2021-04-20 00:59:20|852.54|848.54|855.25|851.25|855.25|851.25|852.49|848.49|32
1618880370000|2021-04-20 00:59:30|855.35|851.35|856.72|852.72|857.04|853.04|855.28|851.28|32
1618880380000|2021-04-20 00:59:40|856.87|852.87|857.69|853.69|857.69|853.69|856.87|852.87|27
1618880390000|2021-04-20 00:59:50|857.68|853.68|859.49|855.49|859.49|855.49|857.68|853.68|21
1618880400000|2021-04-20 01:00:00|859.21|855.21|858.86|854.86|859.21|855.21|858.47|854.47|22
1618880410000|2021-04-20 01:00:10|859.19|855.19|859.53|855.53|860.08|856.08|859.19|855.19|23
1618880420000|2021-04-20 01:00:20|859.99|855.99|862.2|858.2|862.2|858.2|859.53|855.53|18
1618880430000|2021-04-20 01:00:30|862.21|858.21|865.13|861.13|865.13|861.13|862.21|858.21|7
1618880440000|2021-04-20 01:00:40|865.39|861.39|867.24|863.24|867.34|863.34|865.13|861.13|12
1618880450000|2021-04-20 01:00:50|867.29|863.29|866.45|862.45|867.29|863.29|865.61|861.61|28
1618880460000|2021-04-20 01:01:00|866.42|862.42|868|864|868.01|864.01|866.42|862.42|26
1618880470000|2021-04-20 01:01:10|867.7|863.7|866.66|862.66|867.72|863.72|866.42|862.42|14
1618880480000|2021-04-20 01:01:20|867.64|863.64|868.67|864.67|868.97|864.97|866.42|862.42|16
1618880490000|2021-04-20 01:01:30|868.68|864.68|870.46|866.46|871.28|867.28|868.68|864.68|29
1618880500000|2021-04-20 01:01:40|870.47|866.47|871.01|867.01|871.2|867.2|870.47|866.47|26
1618880510000|2021-04-20 01:01:50|871.09|867.09|870.99|866.99|871.27|867.27|870.68|866.68|31
1618880520000|2021-04-20 01:02:00|871.04|867.04|870.08|866.08|871.13|867.13|870.08|866.08|31
1618880530000|2021-04-20 01:02:10|870.35|866.35|867.84|863.84|870.35|866.35|867.73|863.73|32
1618880540000|2021-04-20 01:02:20|867.67|863.67|867.98|863.98|868.09|864.09|867.2|863.2|21
1618880550000|2021-04-20 01:02:30|867.64|863.64|868.09|864.09|869.2|865.2|867.41|863.41|31
1618880560000|2021-04-20 01:02:40|870.13|866.13|870.39|866.39|870.88|866.88|868.09|864.09|20
1618880570000|2021-04-20 01:02:50|870.4|866.4|868.41|864.41|870.4|866.4|868.09|864.09|21
1618880580000|2021-04-20 01:03:00|868.74|864.74|869.54|865.54|870.84|866.84|868.74|864.74|24
1618880590000|2021-04-20 01:03:10|870.21|866.21|869.96|865.96|870.23|866.23|869.54|865.54|5
1618880600000|2021-04-20 01:03:20|870.58|866.58|871.1|867.1|871.32|867.32|870.18|866.18|14
1618880610000|2021-04-20 01:03:30|871.22|867.22|871.38|867.38|871.43|867.43|870.69|866.69|25
1618880620000|2021-04-20 01:03:40|871.39|867.39|871.5|867.5|871.61|867.61|871.27|867.27|28
1618880630000|2021-04-20 01:03:50|871.63|867.63|872.56|868.56|872.97|868.97|871.62|867.62|21
1618880640000|2021-04-20 01:04:00|872.95|868.95|871.99|867.99|873.16|869.16|871.98|867.98|26
1618880650000|2021-04-20 01:04:10|871.81|867.81|871.44|867.44|871.84|867.84|871.17|867.17|26
1618880660000|2021-04-20 01:04:20|871.43|867.43|872.38|868.38|872.51|868.51|871.43|867.43|24
1618880670000|2021-04-20 01:04:30|872.39|868.39|874.7|870.7|874.7|870.7|872.15|868.15|18
1618880680000|2021-04-20 01:04:40|874.83|870.83|874.94|870.94|875.01|871.01|874.54|870.54|21
1618880690000|2021-04-20 01:04:50|874.72|870.72|874.46|870.46|874.72|870.72|873.8|869.8|35
1618880700000|2021-04-20 01:05:00|874.65|870.65|873.27|869.27|874.75|870.75|873.27|869.27|35
1618880710000|2021-04-20 01:05:10|873.22|869.22|872.21|868.21|873.22|869.22|872.21|868.21|35
1618880720000|2021-04-20 01:05:20|872.41|868.41|872.87|868.87|873.35|869.35|872.41|868.41|35
1618880730000|2021-04-20 01:05:30|872.74|868.74|873.12|869.12|873.12|869.12|872.69|868.69|32
1618880740000|2021-04-20 01:05:40|873.22|869.22|874.04|870.04|874.36|870.36|873.22|869.22|32
1618880750000|2021-04-20 01:05:50|874.09|870.09|874.05|870.05|874.2|870.2|873.74|869.74|28
1618880760000|2021-04-20 01:06:00|874.29|870.29|873.52|869.52|874.29|870.29|873.35|869.35|35
1618880770000|2021-04-20 01:06:10|873.47|869.47|873.38|869.38|873.49|869.49|873.06|869.06|25
1618880780000|2021-04-20 01:06:20|873.35|869.35|872.89|868.89|873.53|869.53|872.65|868.65|36
1618880790000|2021-04-20 01:06:30|872.97|868.97|872.56|868.56|873.29|869.29|872.56|868.56|34
1618880800000|2021-04-20 01:06:40|872.58|868.58|872.4|868.4|872.66|868.66|871.97|867.97|29
1618880810000|2021-04-20 01:06:50|872.36|868.36|872.11|868.11|873.51|869.51|872.11|868.11|37
1618880820000|2021-04-20 01:07:00|872.02|868.02|871.53|867.53|872.58|868.58|871.53|867.53|34
1618880830000|2021-04-20 01:07:10|871.64|867.64|870.52|866.52|871.68|867.68|870.41|866.41|34
1618880840000|2021-04-20 01:07:20|870.38|866.38|870.38|866.38|870.91|866.91|870.19|866.19|35
1618880850000|2021-04-20 01:07:30|870.4|866.4|869.14|865.14|870.4|866.4|868.91|864.91|36
1618880860000|2021-04-20 01:07:40|869.17|865.17|868.82|864.82|869.44|865.44|868.82|864.82|31
1618880870000|2021-04-20 01:07:50|868.66|864.66|869.03|865.03|869.03|865.03|868.39|864.39|37
1618880880000|2021-04-20 01:08:00|868.84|864.84|869.02|865.02|869.18|865.18|868.46|864.46|35
1618880890000|2021-04-20 01:08:10|868.99|864.99|868.47|864.47|869.04|865.04|868.47|864.47|30
1618880900000|2021-04-20 01:08:20|868.48|864.48|867.23|863.23|868.48|864.48|867.23|863.23|35
1618880910000|2021-04-20 01:08:30|867.24|863.24|866.64|862.64|868.42|864.42|866.64|862.64|37
1618880920000|2021-04-20 01:08:40|866.63|862.63|865.72|861.72|866.63|862.63|865.66|861.66|34
1618880930000|2021-04-20 01:08:50|865.74|861.74|864.75|860.75|865.93|861.93|864.75|860.75|35
1618880940000|2021-04-20 01:09:00|864.76|860.76|865.94|861.94|865.98|861.98|864.74|860.74|31
1618880950000|2021-04-20 01:09:10|866.13|862.13|866.61|862.61|867.38|863.38|865.78|861.78|36
1618880960000|2021-04-20 01:09:20|866.53|862.53|867.48|863.48|867.58|863.58|865.56|861.56|29
1618880970000|2021-04-20 01:09:30|867.55|863.55|868.38|864.38|869.3|865.3|867.11|863.11|25
1618880980000|2021-04-20 01:09:40|870.59|866.59|872.12|868.12|872.34|868.34|870.59|866.59|24
1618880990000|2021-04-20 01:09:50|872.09|868.09|873.95|869.95|873.95|869.95|871.14|867.14|26
1618881000000|2021-04-20 01:10:00|873.96|869.96|873.01|869.01|874.07|870.07|873.01|869.01|39
1618881010000|2021-04-20 01:10:10|873|869|873.89|869.89|874.2|870.2|873|869|35
1618881020000|2021-04-20 01:10:20|873.87|869.87|874.14|870.14|874.38|870.38|873.07|869.07|32
1618881030000|2021-04-20 01:10:30|873.92|869.92|875.06|871.06|875.39|871.39|873.92|869.92|37
1618881040000|2021-04-20 01:10:40|875.05|871.05|874.58|870.58|875.73|871.73|874.17|870.17|40
1618881050000|2021-04-20 01:10:50|874.65|870.65|875.01|871.01|875.37|871.37|874.65|870.65|28
1618881060000|2021-04-20 01:11:00|875.09|871.09|874.98|870.98|875.19|871.19|874.56|870.56|37
1618881070000|2021-04-20 01:11:10|875.25|871.25|873.12|869.12|875.31|871.31|873|869|38
1618881080000|2021-04-20 01:11:20|873.29|869.29|873.6|869.6|873.84|869.84|873.15|869.15|34
1618881090000|2021-04-20 01:11:30|873.72|869.72|873.11|869.11|873.83|869.83|873.02|869.02|37
1618881100000|2021-04-20 01:11:40|873.18|869.18|873.37|869.37|873.66|869.66|873.18|869.18|33
1618881110000|2021-04-20 01:11:50|873.39|869.39|873.49|869.49|873.88|869.88|873.37|869.37|27
1618881120000|2021-04-20 01:12:00|873.5|869.5|871.87|867.87|873.5|869.5|871.58|867.58|34
1618881130000|2021-04-20 01:12:10|871.95|867.95|871.16|867.16|871.95|867.95|870.89|866.89|35
1618881140000|2021-04-20 01:12:20|871.1|867.1|870.47|866.47|871.1|867.1|870.31|866.31|31
1618881150000|2021-04-20 01:12:30|870.35|866.35|870.33|866.33|870.39|866.39|870.04|866.04|27
1618881160000|2021-04-20 01:12:40|870.34|866.34|870.63|866.63|870.63|866.63|869.52|865.52|28
1618881170000|2021-04-20 01:12:50|870.99|866.99|872|868|872.44|868.44|870.99|866.99|27
1618881180000|2021-04-20 01:13:00|871.91|867.91|872.81|868.81|872.81|868.81|871.91|867.91|28
1618881190000|2021-04-20 01:13:10|872.78|868.78|872.54|868.54|872.81|868.81|872.46|868.46|33
1618881200000|2021-04-20 01:13:20|872.52|868.52|871.53|867.53|872.52|868.52|871.48|867.48|35
1618881210000|2021-04-20 01:13:30|871.63|867.63|872.06|868.06|872.06|868.06|871.4|867.4|39
1618881220000|2021-04-20 01:13:40|872.04|868.04|873.43|869.43|873.44|869.44|872.04|868.04|36
1618881230000|2021-04-20 01:13:50|873.42|869.42|873.83|869.83|873.83|869.83|873.13|869.13|38
1618881240000|2021-04-20 01:14:00|873.76|869.76|873.46|869.46|874.11|870.11|873.46|869.46|31
1618881250000|2021-04-20 01:14:10|873.4|869.4|874.1|870.1|874.17|870.17|873.4|869.4|28
1618881260000|2021-04-20 01:14:20|874.11|870.11|874.18|870.18|874.18|870.18|873.77|869.77|30
1618881270000|2021-04-20 01:14:30|874.19|870.19|873.52|869.52|874.19|870.19|873.5|869.5|34
1618881280000|2021-04-20 01:14:40|873.41|869.41|872.55|868.55|873.46|869.46|872.53|868.53|37
1618881290000|2021-04-20 01:14:50|872.59|868.59|873.51|869.51|873.76|869.76|872.59|868.59|36
1618881300000|2021-04-20 01:15:00|873.59|869.59|874.54|870.54|874.54|870.54|873.59|869.59|31
1618881310000|2021-04-20 01:15:10|874.62|870.62|875.1|871.1|875.21|871.21|874.59|870.59|34
1618881320000|2021-04-20 01:15:20|875.04|871.04|874.15|870.15|875.04|871.04|874.15|870.15|30
1618881330000|2021-04-20 01:15:30|874.04|870.04|875.19|871.19|875.24|871.24|873.71|869.71|33
1618881340000|2021-04-20 01:15:40|875.28|871.28|875.41|871.41|875.77|871.77|875.15|871.15|27
1618881350000|2021-04-20 01:15:50|875.47|871.47|875.69|871.69|876.25|872.25|875.47|871.47|29
1618881360000|2021-04-20 01:16:00|875.7|871.7|877.56|873.56|877.83|873.83|875.7|871.7|32
1618881370000|2021-04-20 01:16:10|877.82|873.82|877.11|873.11|878.21|874.21|876.52|872.52|33
1618881380000|2021-04-20 01:16:20|876.96|872.96|876.54|872.54|876.96|872.96|875.72|871.72|32
1618881390000|2021-04-20 01:16:30|876.59|872.59|876.98|872.98|877.05|873.05|876.06|872.06|40
1618881400000|2021-04-20 01:16:40|876.99|872.99|877.42|873.42|877.65|873.65|876.76|872.76|37
1618881410000|2021-04-20 01:16:50|877.51|873.51|878.3|874.3|878.33|874.33|877.49|873.49|35
1618881420000|2021-04-20 01:17:00|878.31|874.31|877.62|873.62|878.75|874.75|877.62|873.62|39
1618881430000|2021-04-20 01:17:10|877.63|873.63|876.8|872.8|877.64|873.64|876.78|872.78|20
1618881440000|2021-04-20 01:17:20|876.69|872.69|876.62|872.62|876.82|872.82|876.39|872.39|23
1618881450000|2021-04-20 01:17:30|876.59|872.59|875.51|871.51|876.59|872.59|875.51|871.51|26
1618881460000|2021-04-20 01:17:40|875.37|871.37|874.48|870.48|875.51|871.51|874.46|870.46|32
1618881470000|2021-04-20 01:17:50|874.47|870.47|874.61|870.61|874.97|870.97|874.32|870.32|29
1618881480000|2021-04-20 01:18:00|874.55|870.55|874.47|870.47|874.77|870.77|874.44|870.44|30
1618881490000|2021-04-20 01:18:10|874.55|870.55|874.37|870.37|874.66|870.66|874.22|870.22|33
1618881500000|2021-04-20 01:18:20|874.34|870.34|872.1|868.1|874.34|870.34|871.92|867.92|36
1618881510000|2021-04-20 01:18:30|872.16|868.16|872.23|868.23|872.25|868.25|871.82|867.82|26
1618881520000|2021-04-20 01:18:40|872.14|868.14|871.64|867.64|872.38|868.38|871.59|867.59|36
1618881530000|2021-04-20 01:18:50|871.7|867.7|871.26|867.26|871.7|867.7|870.74|866.74|34
1618881540000|2021-04-20 01:19:00|871.25|867.25|871.04|867.04|871.25|867.25|870.53|866.53|34
1618881550000|2021-04-20 01:19:10|871.07|867.07|871.8|867.8|871.99|867.99|871.07|867.07|31
1618881560000|2021-04-20 01:19:20|871.78|867.78|872.63|868.63|872.88|868.88|871.68|867.68|33
1618881570000|2021-04-20 01:19:30|872.64|868.64|871.9|867.9|872.65|868.65|871.67|867.67|33
1618881580000|2021-04-20 01:19:40|871.89|867.89|871.69|867.69|872.09|868.09|871.69|867.69|31
1618881590000|2021-04-20 01:19:50|871.64|867.64|871.41|867.41|871.68|867.68|871.21|867.21|30
1618881600000|2021-04-20 01:20:00|871.38|867.38|871.7|867.7|871.7|867.7|871.32|867.32|32
1618881610000|2021-04-20 01:20:10|871.85|867.85|872.97|868.97|873.26|869.26|871.85|867.85|32
1618881620000|2021-04-20 01:20:20|873.11|869.11|873.99|869.99|874.35|870.35|872.97|868.97|33
1618881630000|2021-04-20 01:20:30|874.08|870.08|873.73|869.73|874.11|870.11|873.6|869.6|27
1618881640000|2021-04-20 01:20:40|873.82|869.82|874.34|870.34|874.36|870.36|873.82|869.82|28
1618881650000|2021-04-20 01:20:50|874.36|870.36|874.09|870.09|874.53|870.53|874.08|870.08|28
1618881660000|2021-04-20 01:21:00|874.1|870.1|874.23|870.23|874.27|870.27|874.05|870.05|28
1618881670000|2021-04-20 01:21:10|874.2|870.2|874.26|870.26|874.26|870.26|873.61|869.61|33
1618881680000|2021-04-20 01:21:20|874.27|870.27|875.51|871.51|875.62|871.62|874.27|870.27|34
1618881690000|2021-04-20 01:21:30|875.4|871.4|876.52|872.52|876.52|872.52|875.4|871.4|29
1618881700000|2021-04-20 01:21:40|876.54|872.54|877.18|873.18|877.97|873.97|876.54|872.54|28
1618881710000|2021-04-20 01:21:50|877.17|873.17|876.35|872.35|877.32|873.32|876.29|872.29|36
1618881720000|2021-04-20 01:22:00|876.25|872.25|874.97|870.97|876.32|872.32|874.97|870.97|34
1618881730000|2021-04-20 01:22:10|874.98|870.98|874.88|870.88|875.09|871.09|874.62|870.62|37
1618881740000|2021-04-20 01:22:20|874.91|870.91|875.31|871.31|875.76|871.76|874.91|870.91|33
1618881750000|2021-04-20 01:22:30|875.29|871.29|874.08|870.08|875.29|871.29|874.02|870.02|33
1618881760000|2021-04-20 01:22:40|873.98|869.98|873.77|869.77|874.24|870.24|873.71|869.71|35
1618881770000|2021-04-20 01:22:50|873.76|869.76|873.36|869.36|873.86|869.86|873.11|869.11|34
1618881780000|2021-04-20 01:23:00|873.28|869.28|874.41|870.41|874.77|870.77|873.28|869.28|37
1618881790000|2021-04-20 01:23:10|874.38|870.38|873.21|869.21|874.38|870.38|873.21|869.21|31
1618881800000|2021-04-20 01:23:20|873.23|869.23|874.75|870.75|874.75|870.75|873.23|869.23|32
1618881810000|2021-04-20 01:23:30|874.73|870.73|875|871|875.09|871.09|874.56|870.56|36
1618881820000|2021-04-20 01:23:40|874.78|870.78|875.54|871.54|875.87|871.87|874.78|870.78|33
1618881830000|2021-04-20 01:23:50|875.52|871.52|874.96|870.96|875.52|871.52|874.46|870.46|37
1618881840000|2021-04-20 01:24:00|874.9|870.9|874.54|870.54|875.01|871.01|874.54|870.54|34
1618881850000|2021-04-20 01:24:10|874.53|870.53|874.02|870.02|874.53|870.53|873.76|869.76|28
1618881860000|2021-04-20 01:24:20|874.03|870.03|873.96|869.96|874.16|870.16|873.59|869.59|32
1618881870000|2021-04-20 01:24:30|873.98|869.98|874.3|870.3|874.3|870.3|873.87|869.87|23
1618881880000|2021-04-20 01:24:40|874.29|870.29|875.19|871.19|875.76|871.76|874.2|870.2|30
1618881890000|2021-04-20 01:24:50|875.08|871.08|873.88|869.88|875.08|871.08|873.85|869.85|36
1618881900000|2021-04-20 01:25:00|873.89|869.89|873.89|869.89|873.98|869.98|873.68|869.68|25
1618881910000|2021-04-20 01:25:10|873.78|869.78|872.78|868.78|873.88|869.88|872.69|868.69|25
1618881920000|2021-04-20 01:25:20|872.62|868.62|873.01|869.01|873.19|869.19|872.56|868.56|31
1618881930000|2021-04-20 01:25:30|872.98|868.98|874.58|870.58|874.58|870.58|872.89|868.89|27
1618881940000|2021-04-20 01:25:40|874.6|870.6|875.6|871.6|875.7|871.7|874.56|870.56|31
1618881950000|2021-04-20 01:25:50|875.47|871.47|876.39|872.39|876.39|872.39|875.25|871.25|32
1618881960000|2021-04-20 01:26:00|876.41|872.41|876.81|872.81|877.18|873.18|876.41|872.41|27
1618881970000|2021-04-20 01:26:10|876.8|872.8|876.09|872.09|877.06|873.06|876.09|872.09|30
1618881980000|2021-04-20 01:26:20|876.12|872.12|877.47|873.47|877.57|873.57|875.99|871.99|35
1618881990000|2021-04-20 01:26:30|877.58|873.58|877.66|873.66|878.14|874.14|877.38|873.38|28
1618882000000|2021-04-20 01:26:40|877.6|873.6|876.74|872.74|877.6|873.6|876.33|872.33|37
1618882010000|2021-04-20 01:26:50|876.79|872.79|876.71|872.71|877.15|873.15|876.43|872.43|37
1618882020000|2021-04-20 01:27:00|876.79|872.79|878.23|874.23|878.24|874.24|876.47|872.47|29
1618882030000|2021-04-20 01:27:10|878.25|874.25|876.41|872.41|878.25|874.25|876.4|872.4|37
1618882040000|2021-04-20 01:27:20|876.42|872.42|874.64|870.64|876.42|872.42|874.57|870.57|36
1618882050000|2021-04-20 01:27:30|874.79|870.79|874.38|870.38|874.92|870.92|873.82|869.82|38
1618882060000|2021-04-20 01:27:40|874.47|870.47|874.65|870.65|874.95|870.95|874.3|870.3|33
1618882070000|2021-04-20 01:27:50|874.69|870.69|873.46|869.46|875.11|871.11|873.46|869.46|38
1618882080000|2021-04-20 01:28:00|873.4|869.4|873.13|869.13|873.43|869.43|872.73|868.73|36
1618882090000|2021-04-20 01:28:10|873.07|869.07|871.5|867.5|873.07|869.07|871.5|867.5|38
1618882100000|2021-04-20 01:28:20|871.48|867.48|871.51|867.51|871.61|867.61|871.01|867.01|34
1618882110000|2021-04-20 01:28:30|871.55|867.55|872.91|868.91|872.91|868.91|871.55|867.55|37
1618882120000|2021-04-20 01:28:40|872.84|868.84|874.16|870.16|874.16|870.16|872.79|868.79|34
1618882130000|2021-04-20 01:28:50|874.1|870.1|874.88|870.88|874.89|870.89|874.07|870.07|26
1618882140000|2021-04-20 01:29:00|874.83|870.83|873.13|869.13|874.83|870.83|873.13|869.13|36
1618882150000|2021-04-20 01:29:10|873.08|869.08|872.48|868.48|873.24|869.24|872.38|868.38|36
1618882160000|2021-04-20 01:29:20|872.67|868.67|872.22|868.22|872.72|868.72|871.75|867.75|39
1618882170000|2021-04-20 01:29:30|872.25|868.25|871.92|867.92|872.25|868.25|871.57|867.57|30
1618882180000|2021-04-20 01:29:40|871.83|867.83|872.24|868.24|872.74|868.74|871.72|867.72|31
1618882190000|2021-04-20 01:29:50|872.25|868.25|871.51|867.51|872.39|868.39|871.51|867.51|38
1618882200000|2021-04-20 01:30:00|871.49|867.49|870.37|866.37|871.65|867.65|870.37|866.37|32
1618882210000|2021-04-20 01:30:10|870.38|866.38|869.99|865.99|871.18|867.18|869.96|865.96|36
1618882220000|2021-04-20 01:30:20|870.02|866.02|867.63|863.63|870.02|866.02|867.63|863.63|34
1618882230000|2021-04-20 01:30:30|867.64|863.64|867.06|863.06|868.05|864.05|867.06|863.06|34
1618882240000|2021-04-20 01:30:40|867.07|863.07|868.29|864.29|868.29|864.29|867.07|863.07|36
1618882250000|2021-04-20 01:30:50|868.35|864.35|867.74|863.74|868.82|864.82|867.74|863.74|34
1618882260000|2021-04-20 01:31:00|867.66|863.66|867.45|863.45|867.7|863.7|866.79|862.79|32
1618882270000|2021-04-20 01:31:10|867.61|863.61|867.01|863.01|867.71|863.71|867|863|33
1618882280000|2021-04-20 01:31:20|867|863|867.48|863.48|867.54|863.54|867|863|33
1618882290000|2021-04-20 01:31:30|867.5|863.5|867.88|863.88|868.15|864.15|867.5|863.5|32
1618882300000|2021-04-20 01:31:40|867.86|863.86|867.29|863.29|868.25|864.25|867.2|863.2|30
1618882310000|2021-04-20 01:31:50|867.17|863.17|867.04|863.04|867.37|863.37|866.81|862.81|37
1618882320000|2021-04-20 01:32:00|867.03|863.03|867.58|863.58|867.74|863.74|866.99|862.99|33
1618882330000|2021-04-20 01:32:10|867.57|863.57|867.1|863.1|868.14|864.14|867.07|863.07|34
1618882340000|2021-04-20 01:32:20|867.13|863.13|866.3|862.3|867.13|863.13|866.29|862.29|36
1618882350000|2021-04-20 01:32:30|866.24|862.24|865.39|861.39|866.24|862.24|865.39|861.39|33
1618882360000|2021-04-20 01:32:40|865.35|861.35|865.02|861.02|865.35|861.35|864.87|860.87|32
1618882370000|2021-04-20 01:32:50|865.03|861.03|865.64|861.64|865.65|861.65|864.96|860.96|31
1618882380000|2021-04-20 01:33:00|865.72|861.72|866.29|862.29|866.29|862.29|865.55|861.55|31
1618882390000|2021-04-20 01:33:10|866.33|862.33|866.49|862.49|866.59|862.59|865.5|861.5|31
1618882400000|2021-04-20 01:33:20|866.5|862.5|866.69|862.69|866.69|862.69|866.03|862.03|33
1618882410000|2021-04-20 01:33:30|866.67|862.67|865.93|861.93|866.67|862.67|865.93|861.93|32
1618882420000|2021-04-20 01:33:40|865.89|861.89|866.47|862.47|866.47|862.47|865.81|861.81|28
1618882430000|2021-04-20 01:33:50|866.5|862.5|867.38|863.38|867.5|863.5|866.45|862.45|29
1618882440000|2021-04-20 01:34:00|867.33|863.33|868.44|864.44|868.51|864.51|867.3|863.3|30
1618882450000|2021-04-20 01:34:10|868.45|864.45|869.43|865.43|869.75|865.75|868.45|864.45|24
1618882460000|2021-04-20 01:34:20|869.75|865.75|870.36|866.36|870.46|866.46|869.43|865.43|20
1618882470000|2021-04-20 01:34:30|870.38|866.38|870.05|866.05|871.04|867.04|869.99|865.99|34
1618882480000|2021-04-20 01:34:40|870.04|866.04|870.03|866.03|870.04|866.04|869.2|865.2|35
1618882490000|2021-04-20 01:34:50|870.02|866.02|869.35|865.35|870.02|866.02|869.28|865.28|30
1618882500000|2021-04-20 01:35:00|869.37|865.37|867.59|863.59|869.37|865.37|867.53|863.53|31
1618882510000|2021-04-20 01:35:10|867.51|863.51|868.41|864.41|868.57|864.57|867.51|863.51|33
1618882520000|2021-04-20 01:35:20|868.37|864.37|867.21|863.21|868.59|864.59|867.21|863.21|32
1618882530000|2021-04-20 01:35:30|867.18|863.18|867.43|863.43|867.43|863.43|867.05|863.05|37
1618882540000|2021-04-20 01:35:40|867.41|863.41|867.09|863.09|867.83|863.83|867.07|863.07|36
1618882550000|2021-04-20 01:35:50|867|863|867.1|863.1|867.15|863.15|866.83|862.83|25
1618882560000|2021-04-20 01:36:00|867.09|863.09|867.25|863.25|867.27|863.27|866.64|862.64|30
1618882570000|2021-04-20 01:36:10|867.29|863.29|868.24|864.24|868.28|864.28|867.24|863.24|33
1618882580000|2021-04-20 01:36:20|868.37|864.37|868.94|864.94|868.94|864.94|868.15|864.15|32
1618882590000|2021-04-20 01:36:30|868.95|864.95|869.07|865.07|869.14|865.14|868.95|864.95|15
1618882600000|2021-04-20 01:36:40|869.04|865.04|869.24|865.24|869.24|865.24|868.95|864.95|20
1618882610000|2021-04-20 01:36:50|868.73|864.73|871.02|867.02|871.04|867.04|868.73|864.73|27
1618882620000|2021-04-20 01:37:00|871.12|867.12|870.43|866.43|871.19|867.19|870.43|866.43|34
1618882630000|2021-04-20 01:37:10|870.42|866.42|869.82|865.82|870.58|866.58|869.82|865.82|35
1618882640000|2021-04-20 01:37:20|869.71|865.71|869.01|865.01|869.82|865.82|868.87|864.87|34
1618882650000|2021-04-20 01:37:30|869.03|865.03|868.88|864.88|869.1|865.1|868.79|864.79|31
1618882660000|2021-04-20 01:37:40|868.91|864.91|869.84|865.84|869.88|865.88|868.91|864.91|34
1618882670000|2021-04-20 01:37:50|869.59|865.59|869.83|865.83|870.08|866.08|869.59|865.59|28
1618882680000|2021-04-20 01:38:00|870.23|866.23|869.45|865.45|870.99|866.99|869.39|865.39|31
1618882690000|2021-04-20 01:38:10|869.43|865.43|868.18|864.18|869.43|865.43|868.17|864.17|30
1618882700000|2021-04-20 01:38:20|868.19|864.19|867.91|863.91|868.44|864.44|867.88|863.88|33
1618882710000|2021-04-20 01:38:30|867.98|863.98|867.38|863.38|868|864|866.98|862.98|34
1618882720000|2021-04-20 01:38:40|867.4|863.4|867.92|863.92|867.98|863.98|867.33|863.33|24
1618882730000|2021-04-20 01:38:50|867.94|863.94|866.38|862.38|867.94|863.94|866.3|862.3|32
1618882740000|2021-04-20 01:39:00|866.34|862.34|865.07|861.07|866.36|862.36|865.07|861.07|36
1618882750000|2021-04-20 01:39:10|865.13|861.13|864.79|860.79|865.15|861.15|864.79|860.79|20
1618882760000|2021-04-20 01:39:20|864.81|860.81|864.71|860.71|865.33|861.33|864.71|860.71|28
1618882770000|2021-04-20 01:39:30|864.76|860.76|863.81|859.81|864.76|860.76|863.81|859.81|30
1618882780000|2021-04-20 01:39:40|863.8|859.8|864.86|860.86|864.86|860.86|863.8|859.8|32
1618882790000|2021-04-20 01:39:50|864.93|860.93|864.82|860.82|865.38|861.38|864.68|860.68|32
1618882800000|2021-04-20 01:40:00|864.83|860.83|866.07|862.07|866.07|862.07|864.83|860.83|31
1618882810000|2021-04-20 01:40:10|866.02|862.02|866.19|862.19|866.48|862.48|866.02|862.02|29
1618882820000|2021-04-20 01:40:20|866.14|862.14|868.51|864.51|868.56|864.56|866.14|862.14|34
1618882830000|2021-04-20 01:40:30|868.44|864.44|868.8|864.8|868.96|864.96|868.34|864.34|29
1618882840000|2021-04-20 01:40:40|868.82|864.82|869.67|865.67|869.73|865.73|868.8|864.8|31
1618882850000|2021-04-20 01:40:50|869.17|865.17|869.71|865.71|869.74|865.74|868.98|864.98|31
1618882860000|2021-04-20 01:41:00|869.68|865.68|870.11|866.11|870.21|866.21|869.23|865.23|25
1618882870000|2021-04-20 01:41:10|870.13|866.13|869.09|865.09|870.13|866.13|868.98|864.98|27
1618882880000|2021-04-20 01:41:20|868.56|864.56|867.32|863.32|868.56|864.56|867.08|863.08|34
1618882890000|2021-04-20 01:41:30|867.21|863.21|866.14|862.14|867.62|863.62|866.12|862.12|35
1618882900000|2021-04-20 01:41:40|866.18|862.18|865.4|861.4|866.22|862.22|865.07|861.07|33
1618882910000|2021-04-20 01:41:50|865.39|861.39|865.69|861.69|865.94|861.94|865.19|861.19|33
1618882920000|2021-04-20 01:42:00|865.7|861.7|864.54|860.54|865.75|861.75|864.54|860.54|29
1618882930000|2021-04-20 01:42:10|864.35|860.35|864.56|860.56|864.98|860.98|864.02|860.02|37
1618882940000|2021-04-20 01:42:20|864.61|860.61|865.4|861.4|865.48|861.48|864.43|860.43|30
1618882950000|2021-04-20 01:42:30|865.29|861.29|865.76|861.76|865.76|861.76|864.97|860.97|31
1618882960000|2021-04-20 01:42:40|865.69|861.69|865.24|861.24|865.8|861.8|865.24|861.24|25
1618882970000|2021-04-20 01:42:50|865.18|861.18|864.13|860.13|865.18|861.18|864.13|860.13|31
1618882980000|2021-04-20 01:43:00|863.83|859.83|863.79|859.79|863.95|859.95|863.32|859.32|37
1618882990000|2021-04-20 01:43:10|863.67|859.67|863.65|859.65|863.84|859.84|863.47|859.47|32
1618883000000|2021-04-20 01:43:20|863.64|859.64|863.6|859.6|863.98|859.98|863.54|859.54|28
1618883010000|2021-04-20 01:43:30|863.56|859.56|863.73|859.73|863.91|859.91|863.29|859.29|29
1618883020000|2021-04-20 01:43:40|863.51|859.51|863.99|859.99|864.07|860.07|863.41|859.41|29
1618883030000|2021-04-20 01:43:50|863.98|859.98|864.23|860.23|864.23|860.23|863.98|859.98|21
1618883040000|2021-04-20 01:44:00|864.31|860.31|865.24|861.24|865.5|861.5|864.28|860.28|23
1618883050000|2021-04-20 01:44:10|865.26|861.26|863.36|859.36|865.26|861.26|863.24|859.24|35
1618883060000|2021-04-20 01:44:20|863.31|859.31|863.08|859.08|863.45|859.45|862.92|858.92|32
1618883070000|2021-04-20 01:44:30|863.01|859.01|862.21|858.21|863.01|859.01|862.17|858.17|27
1618883080000|2021-04-20 01:44:40|862.2|858.2|862.53|858.53|862.64|858.64|861.97|857.97|33
1618883090000|2021-04-20 01:44:50|861.95|857.95|862.47|858.47|862.49|858.49|861.55|857.55|25
1618883100000|2021-04-20 01:45:00|862.48|858.48|861.98|857.98|862.78|858.78|861.98|857.98|27
1618883110000|2021-04-20 01:45:10|862.06|858.06|860.6|856.6|862.06|858.06|860.59|856.59|36
1618883120000|2021-04-20 01:45:20|860.59|856.59|859.54|855.54|860.59|856.59|859.54|855.54|32
1618883130000|2021-04-20 01:45:30|859.57|855.57|859.75|855.75|860.73|856.73|859.57|855.57|33
1618883140000|2021-04-20 01:45:40|859.59|855.59|859.21|855.21|859.88|855.88|859.2|855.2|30
1618883150000|2021-04-20 01:45:50|859.19|855.19|859.98|855.98|859.98|855.98|859.12|855.12|29
1618883160000|2021-04-20 01:46:00|860|856|860.49|856.49|860.54|856.54|858.94|854.94|38
1618883170000|2021-04-20 01:46:10|860.5|856.5|862.15|858.15|862.15|858.15|860.4|856.4|25
1618883180000|2021-04-20 01:46:20|862.16|858.16|862.56|858.56|862.82|858.82|862.16|858.16|28
1618883190000|2021-04-20 01:46:30|862.6|858.6|862.53|858.53|862.81|858.81|862.42|858.42|20
1618883200000|2021-04-20 01:46:40|862.3|858.3|862.69|858.69|863.16|859.16|862.3|858.3|38
1618883210000|2021-04-20 01:46:50|862.68|858.68|863.46|859.46|863.47|859.47|862.63|858.63|31
1618883220000|2021-04-20 01:47:00|863.76|859.76|861.64|857.64|863.76|859.76|861.61|857.61|36
1618883230000|2021-04-20 01:47:10|861.36|857.36|859.74|855.74|861.38|857.38|859.62|855.62|38
1618883240000|2021-04-20 01:47:20|859.94|855.94|859.3|855.3|859.94|855.94|858.74|854.74|36
1618883250000|2021-04-20 01:47:30|859.15|855.15|858.14|854.14|859.94|855.94|858.1|854.1|35
1618883260000|2021-04-20 01:47:40|858.16|854.16|856.98|852.98|858.16|854.16|856.6|852.6|33
1618883270000|2021-04-20 01:47:50|856.99|852.99|856.73|852.73|856.99|852.99|856.5|852.5|34
1618883280000|2021-04-20 01:48:00|856.68|852.68|858.08|854.08|858.12|854.12|856.53|852.53|34
1618883290000|2021-04-20 01:48:10|858.07|854.07|856.77|852.77|858.85|854.85|856.77|852.77|32
1618883300000|2021-04-20 01:48:20|856.79|852.79|857.11|853.11|857.13|853.13|856.52|852.52|34
1618883310000|2021-04-20 01:48:30|857.03|853.03|856.67|852.67|857.13|853.13|856.46|852.46|33
1618883320000|2021-04-20 01:48:40|856.55|852.55|856.11|852.11|856.55|852.55|856.1|852.1|34
1618883330000|2021-04-20 01:48:50|856.09|852.09|855.14|851.14|856.09|852.09|854.97|850.97|35
1618883340000|2021-04-20 01:49:00|855.15|851.15|855.87|851.87|855.95|851.95|854.9|850.9|35
1618883350000|2021-04-20 01:49:10|855.94|851.94|854.95|850.95|856.36|852.36|854.95|850.95|34
1618883360000|2021-04-20 01:49:20|854.77|850.77|852.98|848.98|854.92|850.92|852.92|848.92|37
1618883370000|2021-04-20 01:49:30|853|849|852.45|848.45|853.68|849.68|852.42|848.42|35
1618883380000|2021-04-20 01:49:40|852.32|848.32|850.13|846.13|852.94|848.94|850.01|846.01|39
1618883390000|2021-04-20 01:49:50|850.16|846.16|849.22|845.22|850.94|846.94|849.11|845.11|38
1618883400000|2021-04-20 01:50:00|849.24|845.24|851.99|847.99|851.99|847.99|848.88|844.88|38
1618883410000|2021-04-20 01:50:10|851.34|847.34|853.09|849.09|853.09|849.09|851.34|847.34|28
1618883420000|2021-04-20 01:50:20|853.1|849.1|852.95|848.95|853.75|849.75|852.93|848.93|32
1618883430000|2021-04-20 01:50:30|853.06|849.06|852.7|848.7|853.76|849.76|852.54|848.54|31
1618883440000|2021-04-20 01:50:40|852.71|848.71|852.28|848.28|852.76|848.76|852.15|848.15|39
1618883450000|2021-04-20 01:50:50|852.23|848.23|852.1|848.1|852.65|848.65|852.1|848.1|29
1618883460000|2021-04-20 01:51:00|852.14|848.14|851.88|847.88|852.35|848.35|851.72|847.72|36
1618883470000|2021-04-20 01:51:10|851.86|847.86|850.91|846.91|851.87|847.87|850.91|846.91|35
1618883480000|2021-04-20 01:51:20|850.84|846.84|850.28|846.28|851.59|847.59|850.28|846.28|33
1618883490000|2021-04-20 01:51:30|850.25|846.25|850.96|846.96|851.25|847.25|849.88|845.88|36
1618883500000|2021-04-20 01:51:40|850.97|846.97|852.94|848.94|852.98|848.98|850.97|846.97|30
1618883510000|2021-04-20 01:51:50|852.95|848.95|852.77|848.77|854.3|850.3|852.77|848.77|30
1618883520000|2021-04-20 01:52:00|854.01|850.01|854.41|850.41|854.41|850.41|852.77|848.77|30
1618883530000|2021-04-20 01:52:10|854.5|850.5|855.15|851.15|855.15|851.15|852.77|848.77|29
1618883540000|2021-04-20 01:52:20|855.17|851.17|858.99|854.99|858.99|854.99|852.77|848.77|32
1618883550000|2021-04-20 01:52:30|859|855|861.57|857.57|861.64|857.64|858.64|854.64|34
1618883560000|2021-04-20 01:52:40|861.65|857.65|859.68|855.68|861.65|857.65|859.2|855.2|39
1618883570000|2021-04-20 01:52:50|859.8|855.8|860.38|856.38|860.38|856.38|859.02|855.02|38
1618883580000|2021-04-20 01:53:00|860.61|856.61|861.6|857.6|861.86|857.86|860.29|856.29|37
1618883590000|2021-04-20 01:53:10|861.54|857.54|863.37|859.37|863.85|859.85|861.52|857.52|35
1618883600000|2021-04-20 01:53:20|863.38|859.38|863.51|859.51|863.78|859.78|863.24|859.24|27
1618883610000|2021-04-20 01:53:30|863.24|859.24|862.68|858.68|863.93|859.93|862.63|858.63|36
1618883620000|2021-04-20 01:53:40|862.7|858.7|862.28|858.28|862.9|858.9|861.95|857.95|34
1618883630000|2021-04-20 01:53:50|862.34|858.34|862.61|858.61|862.64|858.64|862.15|858.15|31
1618883640000|2021-04-20 01:54:00|862.62|858.62|863.63|859.63|863.69|859.69|862.39|858.39|38
1618883650000|2021-04-20 01:54:10|863.71|859.71|864.52|860.52|864.55|860.55|863.24|859.24|29
1618883660000|2021-04-20 01:54:20|864.6|860.6|864.53|860.53|865.17|861.17|864.51|860.51|30
1618883670000|2021-04-20 01:54:30|864.52|860.52|864.66|860.66|864.95|860.95|864.49|860.49|32
1618883680000|2021-04-20 01:54:40|864.63|860.63|863.35|859.35|864.63|860.63|863.35|859.35|35
1618883690000|2021-04-20 01:54:50|863.36|859.36|862.75|858.75|863.64|859.64|862.65|858.65|38
1618883700000|2021-04-20 01:55:00|862.77|858.77|861.9|857.9|862.79|858.79|861.4|857.4|34
1618883710000|2021-04-20 01:55:10|861.61|857.61|861.8|857.8|861.91|857.91|860.56|856.56|33
1618883720000|2021-04-20 01:55:20|861.81|857.81|861.37|857.37|862.91|858.91|861.37|857.37|33
1618883730000|2021-04-20 01:55:30|861.38|857.38|857.91|853.91|861.39|857.39|857.91|853.91|31
1618883740000|2021-04-20 01:55:40|857.9|853.9|857.04|853.04|858.1|854.1|856.98|852.98|38
1618883750000|2021-04-20 01:55:50|857.05|853.05|855.88|851.88|857.05|853.05|855.3|851.3|37
1618883760000|2021-04-20 01:56:00|855.8|851.8|856.54|852.54|857.64|853.64|855.8|851.8|37
1618883770000|2021-04-20 01:56:10|856.52|852.52|856.78|852.78|856.87|852.87|856.08|852.08|34
1618883780000|2021-04-20 01:56:20|856.82|852.82|856.93|852.93|857.38|853.38|856.19|852.19|34
1618883790000|2021-04-20 01:56:30|856.96|852.96|857.31|853.31|857.58|853.58|856.83|852.83|32
1618883800000|2021-04-20 01:56:40|857.35|853.35|859.39|855.39|859.54|855.54|857.35|853.35|37
1618883810000|2021-04-20 01:56:50|859.47|855.47|859.7|855.7|859.84|855.84|859.41|855.41|25
1618883820000|2021-04-20 01:57:00|859.71|855.71|859.99|855.99|859.99|855.99|859.35|855.35|29
1618883830000|2021-04-20 01:57:10|860|856|862.24|858.24|862.35|858.35|860|856|32
1618883840000|2021-04-20 01:57:20|862.17|858.17|863.6|859.6|863.6|859.6|861.76|857.76|28
1618883850000|2021-04-20 01:57:30|863.61|859.61|863.56|859.56|863.94|859.94|863.44|859.44|27
1618883860000|2021-04-20 01:57:40|863.8|859.8|865.35|861.35|865.35|861.35|863.48|859.48|25
1618883870000|2021-04-20 01:57:50|865.36|861.36|865.75|861.75|866.07|862.07|865.36|861.36|30
1618883880000|2021-04-20 01:58:00|865.7|861.7|864.65|860.65|865.7|861.7|864.57|860.57|37
1618883890000|2021-04-20 01:58:10|864.57|860.57|864.37|860.37|864.66|860.66|863.65|859.65|33
1618883900000|2021-04-20 01:58:20|864.35|860.35|864.36|860.36|864.96|860.96|864.25|860.25|35
1618883910000|2021-04-20 01:58:30|864.28|860.28|865.18|861.18|865.2|861.2|864.21|860.21|31
1618883920000|2021-04-20 01:58:40|865.2|861.2|865.58|861.58|865.87|861.87|864.76|860.76|37
1618883930000|2021-04-20 01:58:50|865.59|861.59|866.43|862.43|866.54|862.54|865.59|861.59|36
1618883940000|2021-04-20 01:59:00|866.47|862.47|865.8|861.8|866.62|862.62|865.67|861.67|32
1618883950000|2021-04-20 01:59:10|865.85|861.85|866.2|862.2|866.31|862.31|865.85|861.85|36
1618883960000|2021-04-20 01:59:20|866.19|862.19|866.55|862.55|866.56|862.56|866.04|862.04|31
1618883970000|2021-04-20 01:59:30|866.56|862.56|865.94|861.94|866.64|862.64|865.72|861.72|30
1618883980000|2021-04-20 01:59:40|866.13|862.13|864.93|860.93|866.15|862.15|864.29|860.29|36
1618883990000|2021-04-20 01:59:50|865.01|861.01|864.28|860.28|865.18|861.18|864.07|860.07|32
1618884000000|2021-04-20 02:00:00|864.32|860.32|863.87|859.87|864.7|860.7|863.73|859.73|35
1618884010000|2021-04-20 02:00:10|864.08|860.08|863.54|859.54|864.18|860.18|863.07|859.07|34
1618884020000|2021-04-20 02:00:20|863.55|859.55|863.54|859.54|863.7|859.7|863.52|859.52|29
1618884030000|2021-04-20 02:00:30|863.53|859.53|865.26|861.26|865.26|861.26|863.35|859.35|28
1618884040000|2021-04-20 02:00:40|865.27|861.27|864.08|860.08|865.59|861.59|863.94|859.94|24
1618884050000|2021-04-20 02:00:50|864.07|860.07|865.13|861.13|865.13|861.13|864.06|860.06|20
1618884060000|2021-04-20 02:01:00|865.14|861.14|866.22|862.22|866.23|862.23|865.14|861.14|25
1618884070000|2021-04-20 02:01:10|866.23|862.23|866.84|862.84|867.01|863.01|866.23|862.23|29
1618884080000|2021-04-20 02:01:20|866.8|862.8|866.68|862.68|866.8|862.8|866.47|862.47|23
1618884090000|2021-04-20 02:01:30|866.69|862.69|867.15|863.15|867.15|863.15|866.69|862.69|22
1618884100000|2021-04-20 02:01:40|867.2|863.2|866.94|862.94|867.27|863.27|866.87|862.87|33
1618884110000|2021-04-20 02:01:50|866.93|862.93|866.26|862.26|866.93|862.93|866.24|862.24|28
1618884120000|2021-04-20 02:02:00|866.29|862.29|866.35|862.35|866.39|862.39|866.23|862.23|21
1618884130000|2021-04-20 02:02:10|866.34|862.34|865.46|861.46|866.41|862.41|865.45|861.45|30
1618884140000|2021-04-20 02:02:20|865.45|861.45|866.16|862.16|866.16|862.16|865.36|861.36|32
1618884150000|2021-04-20 02:02:30|866.19|862.19|866.45|862.45|866.51|862.51|866.19|862.19|23
1618884160000|2021-04-20 02:02:40|866.46|862.46|866.4|862.4|866.46|862.46|866.27|862.27|27
1618884170000|2021-04-20 02:02:50|866.41|862.41|867.11|863.11|867.11|863.11|866.4|862.4|28
1618884180000|2021-04-20 02:03:00|867.14|863.14|867.43|863.43|867.45|863.45|867.14|863.14|18
1618884190000|2021-04-20 02:03:10|867.44|863.44|867.28|863.28|867.5|863.5|867.24|863.24|25
1618884200000|2021-04-20 02:03:20|867.29|863.29|867.03|863.03|867.29|863.29|866.99|862.99|19
1618884210000|2021-04-20 02:03:30|867.04|863.04|866.63|862.63|867.04|863.04|866.63|862.63|25
1618884220000|2021-04-20 02:03:40|866.65|862.65|866.94|862.94|866.94|862.94|866.36|862.36|30
1618884230000|2021-04-20 02:03:50|866.95|862.95|867.39|863.39|867.47|863.47|866.87|862.87|28
1618884240000|2021-04-20 02:04:00|867.41|863.41|867.73|863.73|867.73|863.73|867.41|863.41|10
1618884250000|2021-04-20 02:04:10|867.67|863.67|867.31|863.31|867.77|863.77|867.22|863.22|19
1618884260000|2021-04-20 02:04:20|867.28|863.28|866.78|862.78|867.28|863.28|866.76|862.76|19
1618884270000|2021-04-20 02:04:30|866.8|862.8|867.95|863.95|867.99|863.99|866.8|862.8|33
1618884280000|2021-04-20 02:04:40|868|864|867.48|863.48|868|864|867.4|863.4|22
1618884290000|2021-04-20 02:04:50|867.32|863.32|867.06|863.06|867.33|863.33|866.79|862.79|32
1618884300000|2021-04-20 02:05:00|867.07|863.07|867.24|863.24|867.36|863.36|867.07|863.07|21
1618884310000|2021-04-20 02:05:10|867.23|863.23|866.77|862.77|867.38|863.38|866.74|862.74|25
1618884320000|2021-04-20 02:05:20|866.69|862.69|866.84|862.84|866.84|862.84|866.42|862.42|27
1618884330000|2021-04-20 02:05:30|866.86|862.86|867.17|863.17|867.17|863.17|866.75|862.75|19
1618884340000|2021-04-20 02:05:40|867.18|863.18|867.29|863.29|867.73|863.73|867.18|863.18|23
1618884350000|2021-04-20 02:05:50|867.27|863.27|866.49|862.49|867.27|863.27|866.41|862.41|27
1618884360000|2021-04-20 02:06:00|866.59|862.59|866.85|862.85|866.86|862.86|866.48|862.48|29
1618884370000|2021-04-20 02:06:10|866.86|862.86|866.54|862.54|866.91|862.91|866.5|862.5|21
1618884380000|2021-04-20 02:06:20|866.56|862.56|866.87|862.87|866.87|862.87|866.24|862.24|32
1618884390000|2021-04-20 02:06:30|866.89|862.89|866.21|862.21|867.14|863.14|866.21|862.21|20
1618884400000|2021-04-20 02:06:40|866.18|862.18|866.43|862.43|866.44|862.44|866.09|862.09|25
1618884410000|2021-04-20 02:06:50|866.44|862.44|866.28|862.28|866.44|862.44|866.23|862.23|20
1618884420000|2021-04-20 02:07:00|866.27|862.27|866.62|862.62|866.62|862.62|866.27|862.27|17
1618884430000|2021-04-20 02:07:10|866.66|862.66|864.91|860.91|866.66|862.66|864.91|860.91|28
1618884440000|2021-04-20 02:07:20|865.07|861.07|864.58|860.58|865.37|861.37|864.52|860.52|32
1618884450000|2021-04-20 02:07:30|864.84|860.84|864.88|860.88|865.22|861.22|864.71|860.71|26
1618884460000|2021-04-20 02:07:40|864.79|860.79|863.54|859.54|864.79|860.79|863.54|859.54|31
1618884470000|2021-04-20 02:07:50|863.55|859.55|863.54|859.54|863.55|859.55|862.86|858.86|32
1618884480000|2021-04-20 02:08:00|863.6|859.6|864.98|860.98|865.17|861.17|863.58|859.58|37
1618884490000|2021-04-20 02:08:10|864.99|860.99|863.89|859.89|864.99|860.99|863.64|859.64|36
1618884500000|2021-04-20 02:08:20|864|860|863.31|859.31|864.06|860.06|863.14|859.14|31
1618884510000|2021-04-20 02:08:30|863.23|859.23|862.51|858.51|863.61|859.61|862.51|858.51|36
1618884520000|2021-04-20 02:08:40|862.46|858.46|860.57|856.57|862.46|858.46|860.55|856.55|36
1618884530000|2021-04-20 02:08:50|860.53|856.53|860.89|856.89|861.06|857.06|859.42|855.42|35
1618884540000|2021-04-20 02:09:00|860.88|856.88|860.22|856.22|861.6|857.6|860.22|856.22|33
1618884550000|2021-04-20 02:09:10|860.18|856.18|860.14|856.14|860.62|856.62|859.75|855.75|34
1618884560000|2021-04-20 02:09:20|859.86|855.86|860.01|856.01|860.01|856.01|859.64|855.64|29
1618884570000|2021-04-20 02:09:30|860.14|856.14|860.59|856.59|860.63|856.63|860.14|856.14|28
1618884580000|2021-04-20 02:09:40|860.73|856.73|861.16|857.16|861.16|857.16|860.73|856.73|31
1618884590000|2021-04-20 02:09:50|861.14|857.14|860.58|856.58|861.14|857.14|860.57|856.57|26
1618884600000|2021-04-20 02:10:00|860.59|856.59|859.61|855.61|860.7|856.7|859.57|855.57|29
1618884610000|2021-04-20 02:10:10|859.56|855.56|859.08|855.08|859.6|855.6|858.95|854.95|29
1618884620000|2021-04-20 02:10:20|859.12|855.12|859.4|855.4|859.54|855.54|859.12|855.12|25
1618884630000|2021-04-20 02:10:30|859.29|855.29|859.5|855.5|860.33|856.33|859.29|855.29|34
1618884640000|2021-04-20 02:10:40|859.49|855.49|858.83|854.83|859.49|855.49|858.83|854.83|23
1618884650000|2021-04-20 02:10:50|858.78|854.78|859.98|855.98|859.98|855.98|858.65|854.65|31
1618884660000|2021-04-20 02:11:00|859.99|855.99|858.96|854.96|859.99|855.99|858.96|854.96|30
1618884670000|2021-04-20 02:11:10|858.97|854.97|858.58|854.58|858.98|854.98|858.58|854.58|27
1618884680000|2021-04-20 02:11:20|858.61|854.61|859.04|855.04|859.05|855.05|858.47|854.47|29
1618884690000|2021-04-20 02:11:30|859.05|855.05|859.68|855.68|859.75|855.75|859.05|855.05|24
1618884700000|2021-04-20 02:11:40|859.72|855.72|860.33|856.33|860.71|856.71|859.72|855.72|33
1618884710000|2021-04-20 02:11:50|859.34|855.34|861.2|857.2|862.31|858.31|859.34|855.34|27
1618884720000|2021-04-20 02:12:00|861.24|857.24|862.13|858.13|862.13|858.13|861.23|857.23|25
1618884730000|2021-04-20 02:12:10|862.14|858.14|862.34|858.34|862.64|858.64|861.94|857.94|26
1618884740000|2021-04-20 02:12:20|861.83|857.83|862.51|858.51|863.24|859.24|861.83|857.83|35
1618884750000|2021-04-20 02:12:30|862.5|858.5|861.35|857.35|862.5|858.5|861.35|857.35|27
1618884760000|2021-04-20 02:12:40|861.29|857.29|860.49|856.49|861.76|857.76|860.41|856.41|31
1618884770000|2021-04-20 02:12:50|860.5|856.5|859.52|855.52|860.5|856.5|859.52|855.52|31
1618884780000|2021-04-20 02:13:00|859.53|855.53|860.24|856.24|860.44|856.44|859.48|855.48|34
1618884790000|2021-04-20 02:13:10|860.28|856.28|860.62|856.62|860.91|856.91|860.21|856.21|26
1618884800000|2021-04-20 02:13:20|860.58|856.58|860.8|856.8|860.8|856.8|860.09|856.09|30
1618884810000|2021-04-20 02:13:30|860.74|856.74|860.27|856.27|860.74|856.74|859.99|855.99|30
1618884820000|2021-04-20 02:13:40|860.63|856.63|860.94|856.94|860.94|856.94|860.51|856.51|30
1618884830000|2021-04-20 02:13:50|860.92|856.92|860.74|856.74|860.95|856.95|860.68|856.68|21
1618884840000|2021-04-20 02:14:00|860.75|856.75|861.39|857.39|861.39|857.39|860.75|856.75|27
1618884850000|2021-04-20 02:14:10|861.4|857.4|861.53|857.53|861.66|857.66|861.38|857.38|29
1618884860000|2021-04-20 02:14:20|861.52|857.52|862.43|858.43|862.43|858.43|861.52|857.52|12
1618884870000|2021-04-20 02:14:30|862.47|858.47|862.89|858.89|862.89|858.89|862.38|858.38|20
1618884880000|2021-04-20 02:14:40|862.9|858.9|861.3|857.3|862.91|858.91|861.28|857.28|30
1618884890000|2021-04-20 02:14:50|861.29|857.29|861.52|857.52|861.68|857.68|861.28|857.28|31
1618884900000|2021-04-20 02:15:00|861.53|857.53|862.95|858.95|863|859|861.52|857.52|33
1618884910000|2021-04-20 02:15:10|863.05|859.05|863.15|859.15|863.27|859.27|863.05|859.05|25
1618884920000|2021-04-20 02:15:20|863.13|859.13|863.35|859.35|863.48|859.48|863|859|25
1618884930000|2021-04-20 02:15:30|863.54|859.54|863.48|859.48|864.2|860.2|863.42|859.42|24
1618884940000|2021-04-20 02:15:40|862.71|858.71|863.91|859.91|863.95|859.95|862.71|858.71|23
1618884950000|2021-04-20 02:15:50|863.92|859.92|865.37|861.37|865.54|861.54|863.92|859.92|32
1618884960000|2021-04-20 02:16:00|865.38|861.38|865.88|861.88|865.91|861.91|865.38|861.38|30
1618884970000|2021-04-20 02:16:10|865.86|861.86|865.63|861.63|866.11|862.11|865.39|861.39|24
1618884980000|2021-04-20 02:16:20|865.52|861.52|866.18|862.18|866.19|862.19|865.49|861.49|29
1618884990000|2021-04-20 02:16:30|866.19|862.19|865.28|861.28|866.19|862.19|864.96|860.96|29
1618885000000|2021-04-20 02:16:40|865.21|861.21|863.42|859.42|865.21|861.21|863.32|859.32|35
1618885010000|2021-04-20 02:16:50|863.41|859.41|862.82|858.82|863.44|859.44|862.8|858.8|25
1618885020000|2021-04-20 02:17:00|862.86|858.86|863.13|859.13|863.36|859.36|862.7|858.7|32
1618885030000|2021-04-20 02:17:10|863.25|859.25|862.17|858.17|863.25|859.25|861.81|857.81|32
1618885040000|2021-04-20 02:17:20|862.5|858.5|862.07|858.07|862.68|858.68|861.95|857.95|35
1618885050000|2021-04-20 02:17:30|862.11|858.11|863.08|859.08|863.08|859.08|862.03|858.03|33
1618885060000|2021-04-20 02:17:40|863.07|859.07|862.84|858.84|863.31|859.31|862.84|858.84|19
1618885070000|2021-04-20 02:17:50|862.75|858.75|861.98|857.98|862.78|858.78|861.89|857.89|20
1618885080000|2021-04-20 02:18:00|861.87|857.87|861.6|857.6|861.93|857.93|861.49|857.49|32
1618885090000|2021-04-20 02:18:10|861.57|857.57|861.91|857.91|861.91|857.91|861.53|857.53|30
1618885100000|2021-04-20 02:18:20|862.02|858.02|863.12|859.12|863.12|859.12|861.99|857.99|30
1618885110000|2021-04-20 02:18:30|863.03|859.03|864.38|860.38|864.38|860.38|863.03|859.03|34
1618885120000|2021-04-20 02:18:40|864.39|860.39|864.44|860.44|864.44|860.44|863.9|859.9|29
1618885130000|2021-04-20 02:18:50|864.43|860.43|862.07|858.07|864.43|860.43|862.03|858.03|33
1618885140000|2021-04-20 02:19:00|862.06|858.06|864.37|860.37|864.38|860.38|862.04|858.04|33
1618885150000|2021-04-20 02:19:10|864.42|860.42|864.61|860.61|864.89|860.89|864.4|860.4|37
1618885160000|2021-04-20 02:19:20|864.6|860.6|863.55|859.55|864.6|860.6|863.32|859.32|29
1618885170000|2021-04-20 02:19:30|863.52|859.52|863.65|859.65|863.65|859.65|863.09|859.09|25
1618885180000|2021-04-20 02:19:40|863.76|859.76|863.72|859.72|864.09|860.09|863.32|859.32|31
1618885190000|2021-04-20 02:19:50|863.71|859.71|863.23|859.23|863.78|859.78|863.23|859.23|25
1618885200000|2021-04-20 02:20:00|863.13|859.13|863.22|859.22|863.76|859.76|863.11|859.11|26
1618885210000|2021-04-20 02:20:10|863.21|859.21|863.12|859.12|863.39|859.39|863.12|859.12|17
1618885220000|2021-04-20 02:20:20|863.15|859.15|861.85|857.85|863.15|859.15|861.85|857.85|27
1618885230000|2021-04-20 02:20:30|861.86|857.86|861.22|857.22|862.17|858.17|861.22|857.22|17
1618885240000|2021-04-20 02:20:40|861.24|857.24|861.07|857.07|861.24|857.24|860.77|856.77|26
1618885250000|2021-04-20 02:20:50|860.98|856.98|860.77|856.77|861.54|857.54|860.66|856.66|33
1618885260000|2021-04-20 02:21:00|860.78|856.78|860.21|856.21|860.79|856.79|860.17|856.17|29
1618885270000|2021-04-20 02:21:10|860.09|856.09|859.78|855.78|860.2|856.2|859.77|855.77|29
1618885280000|2021-04-20 02:21:20|859.85|855.85|860.29|856.29|860.67|856.67|859.85|855.85|32
1618885290000|2021-04-20 02:21:30|860.31|856.31|859.51|855.51|860.35|856.35|859.36|855.36|31
1618885300000|2021-04-20 02:21:40|859.56|855.56|859.22|855.22|859.7|855.7|859.14|855.14|30
1618885310000|2021-04-20 02:21:50|859.21|855.21|857.41|853.41|859.21|855.21|857.41|853.41|32
1618885320000|2021-04-20 02:22:00|857.32|853.32|858.26|854.26|858.26|854.26|856.81|852.81|38
1618885330000|2021-04-20 02:22:10|858.58|854.58|857.68|853.68|858.78|854.78|857.6|853.6|24
1618885340000|2021-04-20 02:22:20|857.69|853.69|857.45|853.45|857.75|853.75|857.45|853.45|25
1618885350000|2021-04-20 02:22:30|857.47|853.47|857.44|853.44|857.47|853.47|856.82|852.82|32
1618885360000|2021-04-20 02:22:40|857.45|853.45|857.26|853.26|857.51|853.51|857.23|853.23|14
1618885370000|2021-04-20 02:22:50|857.21|853.21|856.29|852.29|857.21|853.21|856.25|852.25|30
1618885380000|2021-04-20 02:23:00|856.27|852.27|856.59|852.59|856.59|852.59|855.51|851.51|29
1618885390000|2021-04-20 02:23:10|856.81|852.81|855.45|851.45|857.27|853.27|855.42|851.42|39
1618885400000|2021-04-20 02:23:20|855.47|851.47|854.44|850.44|855.86|851.86|854.44|850.44|33
1618885410000|2021-04-20 02:23:30|854.2|850.2|850.84|846.84|854.22|850.22|850.49|846.49|39
1618885420000|2021-04-20 02:23:40|850.99|846.99|852|848|854.02|850.02|850.99|846.99|40
1618885430000|2021-04-20 02:23:50|852.29|848.29|851.92|847.92|852.29|848.29|850.9|846.9|37
1618885440000|2021-04-20 02:24:00|852.14|848.14|851.67|847.67|852.85|848.85|851.67|847.67|34
1618885450000|2021-04-20 02:24:10|851.66|847.66|850|846|851.75|847.75|849.33|845.33|39
1618885460000|2021-04-20 02:24:20|850.29|846.29|850.01|846.01|851.15|847.15|849.95|845.95|40
1618885470000|2021-04-20 02:24:30|849.81|845.81|847.67|843.67|850.05|846.05|847.67|843.67|37
1618885480000|2021-04-20 02:24:40|847.92|843.92|848.51|844.51|848.93|844.93|847.58|843.58|38
1618885490000|2021-04-20 02:24:50|848.41|844.41|846.24|842.24|848.48|844.48|846.24|842.24|35
1618885500000|2021-04-20 02:25:00|846.42|842.42|846.58|842.58|848.05|844.05|846.13|842.13|38
1618885510000|2021-04-20 02:25:10|846.39|842.39|846.2|842.2|847.72|843.72|845.75|841.75|36
1618885520000|2021-04-20 02:25:20|845.69|841.69|842.99|838.99|846.19|842.19|842.56|838.56|40
1618885530000|2021-04-20 02:25:30|843.01|839.01|843.35|839.35|843.44|839.44|842.36|838.36|35
1618885540000|2021-04-20 02:25:40|844.01|840.01|844.17|840.17|845.12|841.12|843.7|839.7|36
1618885550000|2021-04-20 02:25:50|844.16|840.16|843.3|839.3|844.6|840.6|843.3|839.3|33
1618885560000|2021-04-20 02:26:00|843.2|839.2|842.88|838.88|843.2|839.2|841.51|837.51|36
1618885570000|2021-04-20 02:26:10|842.99|838.99|843.41|839.41|843.49|839.49|841.23|837.23|38
1618885580000|2021-04-20 02:26:20|843.39|839.39|843.86|839.86|844.34|840.34|843.09|839.09|36
1618885590000|2021-04-20 02:26:30|843.83|839.83|842.78|838.78|844.78|840.78|842.72|838.72|36
1618885600000|2021-04-20 02:26:40|842.47|838.47|841.06|837.06|842.57|838.57|841.06|837.06|34
1618885610000|2021-04-20 02:26:50|840.69|836.69|840.72|836.72|841.16|837.16|839.56|835.56|39
1618885620000|2021-04-20 02:27:00|840.83|836.83|842.39|838.39|843.03|839.03|840.81|836.81|36
1618885630000|2021-04-20 02:27:10|842.44|838.44|839.6|835.6|842.46|838.46|839.27|835.27|40
1618885640000|2021-04-20 02:27:20|839.62|835.62|839.76|835.76|840.18|836.18|839.35|835.35|33
1618885650000|2021-04-20 02:27:30|839.78|835.78|838.89|834.89|839.78|835.78|838.83|834.83|36
1618885660000|2021-04-20 02:27:40|838.88|834.88|840.82|836.82|840.82|836.82|838.81|834.81|37
1618885670000|2021-04-20 02:27:50|840.83|836.83|841.7|837.7|842.15|838.15|840.4|836.4|38
1618885680000|2021-04-20 02:28:00|841.48|837.48|839.74|835.74|841.48|837.48|838.78|834.78|37
1618885690000|2021-04-20 02:28:10|839.77|835.77|838.91|834.91|839.9|835.9|838.91|834.91|39
1618885700000|2021-04-20 02:28:20|838.93|834.93|838.97|834.97|839.91|835.91|838.9|834.9|38
1618885710000|2021-04-20 02:28:30|838.99|834.99|839.55|835.55|839.64|835.64|838.74|834.74|27
1618885720000|2021-04-20 02:28:40|839.59|835.59|840.19|836.19|840.19|836.19|839.59|835.59|34
1618885730000|2021-04-20 02:28:50|840.2|836.2|840.83|836.83|841.28|837.28|840.2|836.2|36
1618885740000|2021-04-20 02:29:00|840.82|836.82|839.17|835.17|840.82|836.82|839.12|835.12|31
1618885750000|2021-04-20 02:29:10|839.09|835.09|840.76|836.76|841.08|837.08|839.03|835.03|33
1618885760000|2021-04-20 02:29:20|840.73|836.73|841.87|837.87|841.87|837.87|840.73|836.73|36
1618885770000|2021-04-20 02:29:30|841.88|837.88|841.09|837.09|841.9|837.9|840.7|836.7|31
1618885780000|2021-04-20 02:29:40|841.11|837.11|842.78|838.78|842.85|838.85|841.11|837.11|32
1618885790000|2021-04-20 02:29:50|842.73|838.73|842.76|838.76|843.09|839.09|842.73|838.73|28
1618885800000|2021-04-20 02:30:00|842.75|838.75|840.11|836.11|842.75|838.75|840.11|836.11|35
1618885810000|2021-04-20 02:30:10|840.43|836.43|840.59|836.59|840.71|836.71|839.44|835.44|33
1618885820000|2021-04-20 02:30:20|840.68|836.68|841.31|837.31|841.35|837.35|840.61|836.61|33
1618885830000|2021-04-20 02:30:30|841.33|837.33|840.76|836.76|842.11|838.11|840.69|836.69|39
1618885840000|2021-04-20 02:30:40|840.78|836.78|843.05|839.05|843.06|839.06|840.78|836.78|33
1618885850000|2021-04-20 02:30:50|843.06|839.06|843.71|839.71|843.79|839.79|843.06|839.06|28
1618885860000|2021-04-20 02:31:00|843.72|839.72|845.25|841.25|845.26|841.26|843.71|839.71|33
1618885870000|2021-04-20 02:31:10|845.26|841.26|845.62|841.62|845.98|841.98|845.21|841.21|31
1618885880000|2021-04-20 02:31:20|845.64|841.64|845.25|841.25|845.64|841.64|845.25|841.25|33
1618885890000|2021-04-20 02:31:30|845.2|841.2|845.05|841.05|845.45|841.45|844.92|840.92|35
1618885900000|2021-04-20 02:31:40|845|841|845.44|841.44|845.44|841.44|844.79|840.79|30
1618885910000|2021-04-20 02:31:50|845.48|841.48|847.25|843.25|847.51|843.51|845.48|841.48|32
1618885920000|2021-04-20 02:32:00|847.24|843.24|847.95|843.95|847.95|843.95|846.62|842.62|31
1618885930000|2021-04-20 02:32:10|847.89|843.89|847.6|843.6|847.89|843.89|846.56|842.56|37
1618885940000|2021-04-20 02:32:20|847.66|843.66|848.2|844.2|848.2|844.2|847.58|843.58|33
1618885950000|2021-04-20 02:32:30|848.22|844.22|847.25|843.25|848.25|844.25|847.21|843.21|30
1618885960000|2021-04-20 02:32:40|847.14|843.14|847.21|843.21|847.33|843.33|846.65|842.65|32
1618885970000|2021-04-20 02:32:50|847.24|843.24|847.73|843.73|847.73|843.73|847.16|843.16|35
1618885980000|2021-04-20 02:33:00|847.74|843.74|847.86|843.86|847.93|843.93|847.67|843.67|28
1618885990000|2021-04-20 02:33:10|847.84|843.84|847.79|843.79|847.84|843.84|846.84|842.84|34
1618886000000|2021-04-20 02:33:20|847.8|843.8|846.7|842.7|847.81|843.81|846.62|842.62|30
1618886010000|2021-04-20 02:33:30|846.99|842.99|845.79|841.79|847.01|843.01|845.79|841.79|32
1618886020000|2021-04-20 02:33:40|845.81|841.81|845.22|841.22|846.42|842.42|845.22|841.22|33
1618886030000|2021-04-20 02:33:50|845.45|841.45|843.86|839.86|845.45|841.45|843.61|839.61|34
1618886040000|2021-04-20 02:34:00|843.92|839.92|843.6|839.6|844.6|840.6|843.57|839.57|35
1618886050000|2021-04-20 02:34:10|843.58|839.58|842.58|838.58|843.93|839.93|842.58|838.58|33
1618886060000|2021-04-20 02:34:20|842.59|838.59|841.44|837.44|843.2|839.2|841.44|837.44|37
1618886070000|2021-04-20 02:34:30|841.41|837.41|840.6|836.6|841.41|837.41|840.52|836.52|35
1618886080000|2021-04-20 02:34:40|840.61|836.61|839.2|835.2|840.67|836.67|838.48|834.48|33
1618886090000|2021-04-20 02:34:50|839.16|835.16|840.9|836.9|841.07|837.07|839.06|835.06|39
1618886100000|2021-04-20 02:35:00|841.01|837.01|842.08|838.08|842.2|838.2|841.01|837.01|36
1618886110000|2021-04-20 02:35:10|842.09|838.09|838.38|834.38|842.09|838.09|838.37|834.37|37
1618886120000|2021-04-20 02:35:20|838.18|834.18|837.64|833.64|838.18|834.18|837.56|833.56|32
1618886130000|2021-04-20 02:35:30|837.63|833.63|837.56|833.56|837.72|833.72|837.27|833.27|32
1618886140000|2021-04-20 02:35:40|837.55|833.55|837.35|833.35|837.59|833.59|837.16|833.16|33
1618886150000|2021-04-20 02:35:50|837.59|833.59|838.3|834.3|838.44|834.44|837.39|833.39|33
1618886160000|2021-04-20 02:36:00|838.28|834.28|839.8|835.8|839.94|835.94|838.17|834.17|37
1618886170000|2021-04-20 02:36:10|839.51|835.51|839.78|835.78|839.78|835.78|838.76|834.76|32
1618886180000|2021-04-20 02:36:20|839.72|835.72|838.19|834.19|839.72|835.72|838.19|834.19|36
1618886190000|2021-04-20 02:36:30|838.2|834.2|838.45|834.45|839.11|835.11|838.2|834.2|35
1618886200000|2021-04-20 02:36:40|838.42|834.42|838.48|834.48|838.48|834.48|837.69|833.69|36
1618886210000|2021-04-20 02:36:50|838.53|834.53|836.78|832.78|838.63|834.63|836.78|832.78|30
1618886220000|2021-04-20 02:37:00|836.67|832.67|837.56|833.56|837.89|833.89|836.67|832.67|36
1618886230000|2021-04-20 02:37:10|837.6|833.6|838.26|834.26|839.15|835.15|837.6|833.6|35
1618886240000|2021-04-20 02:37:20|838.18|834.18|837.81|833.81|838.38|834.38|837.31|833.31|35
1618886250000|2021-04-20 02:37:30|837.84|833.84|838.08|834.08|838.08|834.08|837.28|833.28|34
1618886260000|2021-04-20 02:37:40|838.21|834.21|838.96|834.96|839.31|835.31|838.2|834.2|35
1618886270000|2021-04-20 02:37:50|839.04|835.04|837.74|833.74|839.04|835.04|837.73|833.73|36
1618886280000|2021-04-20 02:38:00|837.73|833.73|838.81|834.81|838.84|834.84|837.69|833.69|34
1618886290000|2021-04-20 02:38:10|838.82|834.82|839.8|835.8|839.8|835.8|838.82|834.82|34
1618886300000|2021-04-20 02:38:20|839.75|835.75|839.18|835.18|839.79|835.79|838.51|834.51|35
1618886310000|2021-04-20 02:38:30|839.08|835.08|840.2|836.2|840.31|836.31|839.08|835.08|36
1618886320000|2021-04-20 02:38:40|840.21|836.21|840.4|836.4|840.4|836.4|840.02|836.02|27
1618886330000|2021-04-20 02:38:50|840.45|836.45|841.05|837.05|841.05|837.05|840.35|836.35|32
1618886340000|2021-04-20 02:39:00|841.02|837.02|840.43|836.43|841.05|837.05|840.42|836.42|25
1618886350000|2021-04-20 02:39:10|840.39|836.39|841.45|837.45|841.55|837.55|840.36|836.36|28
1618886360000|2021-04-20 02:39:20|841.46|837.46|842.28|838.28|842.33|838.33|841.46|837.46|23
1618886370000|2021-04-20 02:39:30|842.18|838.18|841.67|837.67|842.46|838.46|841.67|837.67|27
1618886380000|2021-04-20 02:39:40|841.66|837.66|843.16|839.16|843.16|839.16|841.66|837.66|32
1618886390000|2021-04-20 02:39:50|843.17|839.17|844.45|840.45|844.65|840.65|843.17|839.17|34
1618886400000|2021-04-20 02:40:00|844.67|840.67|844.14|840.14|844.67|840.67|844.13|840.13|36
1618886410000|2021-04-20 02:40:10|844.12|840.12|845.06|841.06|845.07|841.07|843.92|839.92|36
1618886420000|2021-04-20 02:40:20|845.07|841.07|845.22|841.22|845.63|841.63|844.45|840.45|31
1618886430000|2021-04-20 02:40:30|845.37|841.37|845.87|841.87|845.87|841.87|844.43|840.43|29
1618886440000|2021-04-20 02:40:40|845.88|841.88|845.77|841.77|846.64|842.64|845.77|841.77|24
1618886450000|2021-04-20 02:40:50|845.68|841.68|848.36|844.36|848.36|844.36|845.63|841.63|35
1618886460000|2021-04-20 02:41:00|848.37|844.37|847.28|843.28|848.37|844.37|847.12|843.12|28
1618886470000|2021-04-20 02:41:10|847.36|843.36|848.3|844.3|848.34|844.34|847.33|843.33|30
1618886480000|2021-04-20 02:41:20|848.15|844.15|849.38|845.38|849.38|845.38|848.14|844.14|32
1618886490000|2021-04-20 02:41:30|849.25|845.25|848.86|844.86|849.33|845.33|848.78|844.78|30
1618886500000|2021-04-20 02:41:40|848.54|844.54|849.87|845.87|849.94|845.94|848.26|844.26|39
1618886510000|2021-04-20 02:41:50|850.01|846.01|850.92|846.92|850.92|846.92|850.01|846.01|29
1618886520000|2021-04-20 02:42:00|850.9|846.9|851|847|851|847|850.63|846.63|30
1618886530000|2021-04-20 02:42:10|851.05|847.05|852.73|848.73|852.75|848.75|851.05|847.05|30
1618886540000|2021-04-20 02:42:20|852.7|848.7|852.76|848.76|853.47|849.47|852.53|848.53|27
1618886550000|2021-04-20 02:42:30|852.58|848.58|853.64|849.64|853.98|849.98|852.26|848.26|32
1618886560000|2021-04-20 02:42:40|853.63|849.63|853.33|849.33|854.02|850.02|853.3|849.3|31
1618886570000|2021-04-20 02:42:50|853.34|849.34|852.48|848.48|853.34|849.34|852.48|848.48|21
1618886580000|2021-04-20 02:43:00|852.5|848.5|851.88|847.88|852.5|848.5|851.43|847.43|36
1618886590000|2021-04-20 02:43:10|851.71|847.71|851.56|847.56|851.98|847.98|851.56|847.56|30
1618886600000|2021-04-20 02:43:20|851.5|847.5|852.16|848.16|852.36|848.36|851.1|847.1|32
1618886610000|2021-04-20 02:43:30|852.17|848.17|852.53|848.53|852.95|848.95|851.95|847.95|33
1618886620000|2021-04-20 02:43:40|852.63|848.63|852.07|848.07|852.92|848.92|852.06|848.06|29
1618886630000|2021-04-20 02:43:50|852.15|848.15|852.01|848.01|852.2|848.2|851.14|847.14|34
1618886640000|2021-04-20 02:44:00|851.92|847.92|850.91|846.91|851.92|847.92|850.82|846.82|35
1618886650000|2021-04-20 02:44:10|850.88|846.88|850.07|846.07|850.88|846.88|850.01|846.01|32
1618886660000|2021-04-20 02:44:20|850.31|846.31|850.1|846.1|850.43|846.43|849.57|845.57|31
1618886670000|2021-04-20 02:44:30|850.08|846.08|851.08|847.08|851.69|847.69|850.03|846.03|38
1618886680000|2021-04-20 02:44:40|851.07|847.07|851.76|847.76|851.76|847.76|850.31|846.31|39
1618886690000|2021-04-20 02:44:50|851.71|847.71|852.47|848.47|852.54|848.54|851.71|847.71|35
1618886700000|2021-04-20 02:45:00|852.49|848.49|852.64|848.64|852.66|848.66|851.98|847.98|23
1618886710000|2021-04-20 02:45:10|852.58|848.58|851.88|847.88|852.95|848.95|851.82|847.82|29
1618886720000|2021-04-20 02:45:20|851.89|847.89|852.11|848.11|852.36|848.36|851.46|847.46|33
1618886730000|2021-04-20 02:45:30|852.13|848.13|852.85|848.85|853.16|849.16|852.13|848.13|27
1618886740000|2021-04-20 02:45:40|853.13|849.13|852.85|848.85|853.25|849.25|852.55|848.55|36
1618886750000|2021-04-20 02:45:50|852.86|848.86|854.08|850.08|854.09|850.09|852.84|848.84|29
1618886760000|2021-04-20 02:46:00|854.07|850.07|853.93|849.93|854.21|850.21|853.59|849.59|29
1618886770000|2021-04-20 02:46:10|853.98|849.98|853.76|849.76|854.07|850.07|853.45|849.45|21
1618886780000|2021-04-20 02:46:20|853.85|849.85|854.05|850.05|854.36|850.36|853.85|849.85|21
1618886790000|2021-04-20 02:46:30|854.09|850.09|853.9|849.9|854.13|850.13|853.58|849.58|21
1618886800000|2021-04-20 02:46:40|853.89|849.89|853.32|849.32|853.94|849.94|853.21|849.21|23
1618886810000|2021-04-20 02:46:50|853.57|849.57|852.87|848.87|853.57|849.57|852.8|848.8|30
1618886820000|2021-04-20 02:47:00|852.85|848.85|851.24|847.24|852.85|848.85|851.09|847.09|31
1618886830000|2021-04-20 02:47:10|851.25|847.25|851.73|847.73|852.06|848.06|851.25|847.25|24
1618886840000|2021-04-20 02:47:20|851.54|847.54|851.01|847.01|851.58|847.58|850.8|846.8|36
1618886850000|2021-04-20 02:47:30|851.02|847.02|851.21|847.21|851.28|847.28|850.92|846.92|34
1618886860000|2021-04-20 02:47:40|851.24|847.24|851.08|847.08|851.24|847.24|851.07|847.07|18
1618886870000|2021-04-20 02:47:50|851.06|847.06|852.05|848.05|852.08|848.08|850.86|846.86|35
1618886880000|2021-04-20 02:48:00|852.06|848.06|852.84|848.84|853.12|849.12|851.01|847.01|26
1618886890000|2021-04-20 02:48:10|852.85|848.85|852.97|848.97|853.02|849.02|852.61|848.61|20
1618886900000|2021-04-20 02:48:20|852.95|848.95|853.72|849.72|853.72|849.72|852.89|848.89|32
1618886910000|2021-04-20 02:48:30|853.73|849.73|852.95|848.95|853.74|849.74|852.89|848.89|31
1618886920000|2021-04-20 02:48:40|852.93|848.93|852.41|848.41|852.93|848.93|852.2|848.2|29
1618886930000|2021-04-20 02:48:50|852.39|848.39|852.59|848.59|852.62|848.62|851.81|847.81|28
1618886940000|2021-04-20 02:49:00|852.56|848.56|852.59|848.59|852.59|848.59|852.56|848.56|2
1618886950000|2021-04-20 02:49:10|852.6|848.6|853.3|849.3|853.32|849.32|852.6|848.6|32
1618886960000|2021-04-20 02:49:20|853.26|849.26|852.33|848.33|853.27|849.27|852.21|848.21|25
1618886970000|2021-04-20 02:49:30|852.37|848.37|851.86|847.86|852.37|848.37|851.86|847.86|32
1618886980000|2021-04-20 02:49:40|851.88|847.88|851.42|847.42|852|848|851.42|847.42|23
1618886990000|2021-04-20 02:49:50|851.38|847.38|850.85|846.85|851.5|847.5|850.48|846.48|33
1618887000000|2021-04-20 02:50:00|850.84|846.84|850.56|846.56|851.07|847.07|850.54|846.54|27
1618887010000|2021-04-20 02:50:10|850.53|846.53|851.08|847.08|851.24|847.24|850.53|846.53|32
1618887020000|2021-04-20 02:50:20|851.17|847.17|850.48|846.48|851.25|847.25|849.87|845.87|35
1618887030000|2021-04-20 02:50:30|850.46|846.46|849.36|845.36|850.46|846.46|849.36|845.36|35
1618887040000|2021-04-20 02:50:40|849.15|845.15|849.97|845.97|850.07|846.07|849.15|845.15|32
1618887050000|2021-04-20 02:50:50|849.91|845.91|849.44|845.44|849.97|845.97|849.24|845.24|33
1618887060000|2021-04-20 02:51:00|849.54|845.54|850.28|846.28|850.28|846.28|849.47|845.47|30
1618887070000|2021-04-20 02:51:10|850.38|846.38|850.03|846.03|850.69|846.69|850.03|846.03|31
1618887080000|2021-04-20 02:51:20|849.97|845.97|848.74|844.74|849.97|845.97|848.62|844.62|24
1618887090000|2021-04-20 02:51:30|848.71|844.71|848.08|844.08|848.71|844.71|848.08|844.08|23
1618887100000|2021-04-20 02:51:40|848.11|844.11|848.5|844.5|848.65|844.65|848.08|844.08|31
1618887110000|2021-04-20 02:51:50|848.49|844.49|848.27|844.27|848.49|844.49|847.93|843.93|24
1618887120000|2021-04-20 02:52:00|848.08|844.08|849.44|845.44|849.44|845.44|848.08|844.08|26
1618887130000|2021-04-20 02:52:10|849.56|845.56|849.01|845.01|849.68|845.68|848.96|844.96|31
1618887140000|2021-04-20 02:52:20|849.02|845.02|847.18|843.18|849.02|845.02|847.13|843.13|37
1618887150000|2021-04-20 02:52:30|847.25|843.25|847.24|843.24|847.43|843.43|847.21|843.21|24
1618887160000|2021-04-20 02:52:40|847.23|843.23|846.27|842.27|847.25|843.25|846.27|842.27|22
1618887170000|2021-04-20 02:52:50|846.26|842.26|844.46|840.46|846.26|842.26|843.83|839.83|33
1618887180000|2021-04-20 02:53:00|844.63|840.63|845.61|841.61|845.61|841.61|844.35|840.35|35
1618887190000|2021-04-20 02:53:10|845.62|841.62|846.82|842.82|846.82|842.82|845.55|841.55|30
1618887200000|2021-04-20 02:53:20|846.85|842.85|845.86|841.86|847.28|843.28|845.75|841.75|33
1618887210000|2021-04-20 02:53:30|845.85|841.85|844.88|840.88|845.85|841.85|844.78|840.78|33
1618887220000|2021-04-20 02:53:40|844.86|840.86|843.59|839.59|844.86|840.86|843.49|839.49|30
1618887230000|2021-04-20 02:53:50|843.73|839.73|842.92|838.92|843.78|839.78|842.86|838.86|31
1618887240000|2021-04-20 02:54:00|842.95|838.95|844.49|840.49|844.5|840.5|842.92|838.92|29
1618887250000|2021-04-20 02:54:10|844.64|840.64|845.11|841.11|845.27|841.27|844.64|840.64|26
1618887260000|2021-04-20 02:54:20|845.12|841.12|846.1|842.1|846.1|842.1|845.12|841.12|27
1618887270000|2021-04-20 02:54:30|846.06|842.06|846.77|842.77|846.77|842.77|845.99|841.99|30
1618887280000|2021-04-20 02:54:40|846.73|842.73|848.17|844.17|848.2|844.2|846.73|842.73|29
1618887290000|2021-04-20 02:54:50|848.18|844.18|847.56|843.56|848.18|844.18|847.55|843.55|24
1618887300000|2021-04-20 02:55:00|847.57|843.57|847.6|843.6|847.6|843.6|847.4|843.4|25
1618887310000|2021-04-20 02:55:10|847.58|843.58|848.73|844.73|848.73|844.73|847.57|843.57|31
1618887320000|2021-04-20 02:55:20|848.69|844.69|849.63|845.63|849.63|845.63|847.87|843.87|25
1618887330000|2021-04-20 02:55:30|849.64|845.64|849.78|845.78|849.8|845.8|849.25|845.25|24
1618887340000|2021-04-20 02:55:40|849.79|845.79|849.66|845.66|850.12|846.12|849.6|845.6|24
1618887350000|2021-04-20 02:55:50|849.72|845.72|850.63|846.63|850.71|846.71|849.72|845.72|30
1618887360000|2021-04-20 02:56:00|850.62|846.62|851.68|847.68|851.68|847.68|850.49|846.49|33
1618887370000|2021-04-20 02:56:10|852.1|848.1|851.83|847.83|852.25|848.25|851.82|847.82|27
1618887380000|2021-04-20 02:56:20|851.78|847.78|851.89|847.89|851.9|847.9|851.74|847.74|24
1618887390000|2021-04-20 02:56:30|851.88|847.88|852.69|848.69|852.69|848.69|851.86|847.86|30
1618887400000|2021-04-20 02:56:40|852.64|848.64|852.08|848.08|852.64|848.64|852.02|848.02|22
1618887410000|2021-04-20 02:56:50|852.07|848.07|852.45|848.45|852.56|848.56|851.78|847.78|30
1618887420000|2021-04-20 02:57:00|852.51|848.51|853.25|849.25|853.25|849.25|852.51|848.51|25
1618887430000|2021-04-20 02:57:10|853.26|849.26|854.39|850.39|854.39|850.39|853.06|849.06|27
1618887440000|2021-04-20 02:57:20|854.4|850.4|855.29|851.29|855.29|851.29|854.4|850.4|31
1618887450000|2021-04-20 02:57:30|855.31|851.31|854.93|850.93|855.32|851.32|854.41|850.41|29
1618887460000|2021-04-20 02:57:40|854.91|850.91|855.71|851.71|855.71|851.71|854.91|850.91|23
1618887470000|2021-04-20 02:57:50|855.65|851.65|855.62|851.62|855.65|851.65|854.43|850.43|11
1618887480000|2021-04-20 02:58:00|855.61|851.61|855.7|851.7|856.01|852.01|855.03|851.03|23
1618887490000|2021-04-20 02:58:10|855.67|851.67|856.46|852.46|856.49|852.49|855.59|851.59|31
1618887500000|2021-04-20 02:58:20|856.47|852.47|857|853|857|853|856.44|852.44|28
1618887510000|2021-04-20 02:58:30|856.82|852.82|858.83|854.83|858.89|854.89|856.82|852.82|31
1618887520000|2021-04-20 02:58:40|858.84|854.84|858.83|854.83|858.84|854.84|858.37|854.37|23
1618887530000|2021-04-20 02:58:50|858.88|854.88|859.48|855.48|859.65|855.65|858.88|854.88|30
1618887540000|2021-04-20 02:59:00|859.54|855.54|858.68|854.68|859.57|855.57|858.68|854.68|32
1618887550000|2021-04-20 02:59:10|858.95|854.95|859.59|855.59|859.59|855.59|858.61|854.61|25
1618887560000|2021-04-20 02:59:20|859.57|855.57|860.7|856.7|860.7|856.7|859.41|855.41|35
1618887570000|2021-04-20 02:59:30|860.55|856.55|861.1|857.1|861.17|857.17|860.37|856.37|26
1618887580000|2021-04-20 02:59:40|861.11|857.11|861.98|857.98|861.98|857.98|860.89|856.89|26
1618887590000|2021-04-20 02:59:50|861.92|857.92|862.3|858.3|862.47|858.47|861.92|857.92|30
1618887600000|2021-04-20 03:00:00|862.45|858.45|861.62|857.62|862.63|858.63|861.62|857.62|32
1618887610000|2021-04-20 03:00:10|861.52|857.52|860.01|856.01|861.61|857.61|860.01|856.01|34
1618887620000|2021-04-20 03:00:20|859.96|855.96|859.22|855.22|860.32|856.32|859.22|855.22|32
1618887630000|2021-04-20 03:00:30|859.2|855.2|861.09|857.09|861.28|857.28|859.05|855.05|37
1618887640000|2021-04-20 03:00:40|861.2|857.2|860.81|856.81|861.57|857.57|860.26|856.26|35
1618887650000|2021-04-20 03:00:50|860.82|856.82|861.64|857.64|861.65|857.65|860.77|856.77|24
1618887660000|2021-04-20 03:01:00|861.71|857.71|861.63|857.63|862.03|858.03|861.44|857.44|24
1618887670000|2021-04-20 03:01:10|861.69|857.69|861.58|857.58|861.74|857.74|861.5|857.5|26
1618887680000|2021-04-20 03:01:20|861.47|857.47|861.59|857.59|861.7|857.7|861.39|857.39|34
1618887690000|2021-04-20 03:01:30|861.67|857.67|861.69|857.69|861.84|857.84|861.45|857.45|27
1618887700000|2021-04-20 03:01:40|861.72|857.72|861.48|857.48|861.92|857.92|861.48|857.48|22
1618887710000|2021-04-20 03:01:50|861.45|857.45|859.05|855.05|861.49|857.49|859.04|855.04|34
1618887720000|2021-04-20 03:02:00|858.91|854.91|858.81|854.81|859|855|858.08|854.08|34
1618887730000|2021-04-20 03:02:10|858.64|854.64|859.03|855.03|859.69|855.69|858.53|854.53|36
1618887740000|2021-04-20 03:02:20|859.01|855.01|859.46|855.46|859.61|855.61|859|855|27
1618887750000|2021-04-20 03:02:30|859.52|855.52|860.58|856.58|860.58|856.58|859.04|855.04|33
1618887760000|2021-04-20 03:02:40|860.23|856.23|862.36|858.36|862.36|858.36|860.23|856.23|37
1618887770000|2021-04-20 03:02:50|862.37|858.37|860.27|856.27|862.39|858.39|860.23|856.23|33
1618887780000|2021-04-20 03:03:00|860.64|856.64|862.03|858.03|862.03|858.03|860.38|856.38|35
1618887790000|2021-04-20 03:03:10|862.01|858.01|861.14|857.14|862.01|858.01|861.14|857.14|35
1618887800000|2021-04-20 03:03:20|861.01|857.01|860.86|856.86|861.08|857.08|860.6|856.6|26
1618887810000|2021-04-20 03:03:30|860.87|856.87|861.18|857.18|861.31|857.31|860.87|856.87|22
1618887820000|2021-04-20 03:03:40|861.19|857.19|862.31|858.31|862.31|858.31|861.11|857.11|27
1618887830000|2021-04-20 03:03:50|862.29|858.29|862.34|858.34|862.44|858.44|861.99|857.99|29
1618887840000|2021-04-20 03:04:00|862.23|858.23|862.56|858.56|862.56|858.56|862.23|858.23|31
1618887850000|2021-04-20 03:04:10|862.57|858.57|862.49|858.49|862.79|858.79|862.38|858.38|22
1618887860000|2021-04-20 03:04:20|862.45|858.45|862.89|858.89|862.95|858.95|862.4|858.4|25
1618887870000|2021-04-20 03:04:30|862.87|858.87|862.51|858.51|862.87|858.87|862.12|858.12|27
1618887880000|2021-04-20 03:04:40|862.53|858.53|862.83|858.83|862.83|858.83|862.46|858.46|27
1618887890000|2021-04-20 03:04:50|862.79|858.79|862.83|858.83|862.92|858.92|862.79|858.79|23
1618887900000|2021-04-20 03:05:00|862.84|858.84|863.23|859.23|863.37|859.37|862.81|858.81|25
1618887910000|2021-04-20 03:05:10|863.21|859.21|862.87|858.87|863.21|859.21|862.87|858.87|22
1618887920000|2021-04-20 03:05:20|862.86|858.86|862.29|858.29|862.86|858.86|862.21|858.21|21
1618887930000|2021-04-20 03:05:30|862.25|858.25|862.79|858.79|862.79|858.79|862.23|858.23|27
1618887940000|2021-04-20 03:05:40|862.76|858.76|862.35|858.35|862.77|858.77|862.18|858.18|28
1618887950000|2021-04-20 03:05:50|862.36|858.36|862.64|858.64|862.65|858.65|862.36|858.36|26
1618887960000|2021-04-20 03:06:00|862.63|858.63|862.41|858.41|862.66|858.66|862.41|858.41|14
1618887970000|2021-04-20 03:06:10|862.38|858.38|861.83|857.83|862.38|858.38|861.24|857.24|34
1618887980000|2021-04-20 03:06:20|861.84|857.84|862.32|858.32|862.47|858.47|861.84|857.84|33
1618887990000|2021-04-20 03:06:30|862.3|858.3|862.2|858.2|862.31|858.31|862.18|858.18|19
1618888000000|2021-04-20 03:06:40|862.03|858.03|861.67|857.67|862.03|858.03|861.62|857.62|23
1618888010000|2021-04-20 03:06:50|861.65|857.65|861.59|857.59|861.71|857.71|861.59|857.59|21
1618888020000|2021-04-20 03:07:00|861.48|857.48|861.68|857.68|861.68|857.68|861.25|857.25|26
1618888030000|2021-04-20 03:07:10|861.71|857.71|860.74|856.74|861.72|857.72|860.74|856.74|35
1618888040000|2021-04-20 03:07:20|860.73|856.73|861.93|857.93|862.01|858.01|860.58|856.58|34
1618888050000|2021-04-20 03:07:30|862.05|858.05|861.89|857.89|862.35|858.35|861.89|857.89|31
1618888060000|2021-04-20 03:07:40|861.82|857.82|861.86|857.86|861.86|857.86|861.41|857.41|29
1618888070000|2021-04-20 03:07:50|861.88|857.88|861.66|857.66|862.06|858.06|861.58|857.58|23
1618888080000|2021-04-20 03:08:00|861.53|857.53|861.16|857.16|861.66|857.66|861.14|857.14|34
1618888090000|2021-04-20 03:08:10|861.15|857.15|859.9|855.9|861.15|857.15|859.83|855.83|37
1618888100000|2021-04-20 03:08:20|859.97|855.97|860.42|856.42|860.42|856.42|859.72|855.72|30
1618888110000|2021-04-20 03:08:30|860.22|856.22|859.6|855.6|860.22|856.22|859.57|855.57|30
1618888120000|2021-04-20 03:08:40|859.59|855.59|859.08|855.08|859.62|855.62|858.7|854.7|35
1618888130000|2021-04-20 03:08:50|859.11|855.11|857.87|853.87|859.11|855.11|857.77|853.77|25
1618888140000|2021-04-20 03:09:00|857.89|853.89|857.55|853.55|857.91|853.91|857.29|853.29|20
1618888150000|2021-04-20 03:09:10|857.63|853.63|857.5|853.5|858.2|854.2|857.5|853.5|28
1618888160000|2021-04-20 03:09:20|857.49|853.49|857.34|853.34|857.52|853.52|857.2|853.2|23
1618888170000|2021-04-20 03:09:30|857.35|853.35|857.06|853.06|857.38|853.38|857.06|853.06|22
1618888180000|2021-04-20 03:09:40|857.07|853.07|856.8|852.8|857.08|853.08|856.75|852.75|15
1618888190000|2021-04-20 03:09:50|856.79|852.79|856.5|852.5|856.79|852.79|856.48|852.48|16
1618888200000|2021-04-20 03:10:00|856.52|852.52|857.46|853.46|857.46|853.46|856.52|852.52|28
1618888210000|2021-04-20 03:10:10|857.47|853.47|858.46|854.46|858.46|854.46|857.47|853.47|24
1618888220000|2021-04-20 03:10:20|858.48|854.48|858.49|854.49|858.56|854.56|858.28|854.28|13
1618888230000|2021-04-20 03:10:30|858.28|854.28|859.6|855.6|859.88|855.88|858.28|854.28|28
1618888240000|2021-04-20 03:10:40|859.63|855.63|858.42|854.42|859.63|855.63|858.34|854.34|26
1618888250000|2021-04-20 03:10:50|858.41|854.41|858.48|854.48|858.58|854.58|858.4|854.4|27
1618888260000|2021-04-20 03:11:00|858.44|854.44|859.05|855.05|859.11|855.11|858.44|854.44|32
1618888270000|2021-04-20 03:11:10|859.06|855.06|859.96|855.96|860.04|856.04|859.06|855.06|18
1618888280000|2021-04-20 03:11:20|859.95|855.95|861.39|857.39|861.4|857.4|859.95|855.95|37
1618888290000|2021-04-20 03:11:30|861.46|857.46|861.45|857.45|861.83|857.83|861.18|857.18|29
1618888300000|2021-04-20 03:11:40|861.49|857.49|860.56|856.56|861.49|857.49|860.56|856.56|25
1618888310000|2021-04-20 03:11:50|860.62|856.62|859.13|855.13|860.62|856.62|859.13|855.13|33
1618888320000|2021-04-20 03:12:00|859.11|855.11|858.81|854.81|859.15|855.15|858.81|854.81|31
1618888330000|2021-04-20 03:12:10|858.7|854.7|859.6|855.6|859.61|855.61|858.55|854.55|33
1618888340000|2021-04-20 03:12:20|859.62|855.62|860.53|856.53|860.69|856.69|859.62|855.62|32
1618888350000|2021-04-20 03:12:30|860.47|856.47|859.3|855.3|860.69|856.69|859.3|855.3|28
1618888360000|2021-04-20 03:12:40|859.39|855.39|858.22|854.22|859.39|855.39|858.22|854.22|22
1618888370000|2021-04-20 03:12:50|858.21|854.21|857.94|853.94|858.63|854.63|857.59|853.59|32
1618888380000|2021-04-20 03:13:00|857.93|853.93|858.31|854.31|858.33|854.33|857.74|853.74|31
1618888390000|2021-04-20 03:13:10|858.28|854.28|858.74|854.74|859.46|855.46|858.28|854.28|35
1618888400000|2021-04-20 03:13:20|858.64|854.64|858.91|854.91|859.14|855.14|858.64|854.64|25
1618888410000|2021-04-20 03:13:30|858.95|854.95|858.92|854.92|859.16|855.16|858.89|854.89|24
1618888420000|2021-04-20 03:13:40|858.93|854.93|859.19|855.19|859.2|855.2|858.93|854.93|19
1618888430000|2021-04-20 03:13:50|859.2|855.2|858.59|854.59|859.36|855.36|858.57|854.57|28
1618888440000|2021-04-20 03:14:00|858.46|854.46|858.88|854.88|858.88|854.88|858.33|854.33|26
1618888450000|2021-04-20 03:14:10|858.92|854.92|859.46|855.46|859.57|855.57|858.92|854.92|29
1618888460000|2021-04-20 03:14:20|859.51|855.51|859.23|855.23|859.62|855.62|859.12|855.12|22
1618888470000|2021-04-20 03:14:30|859.22|855.22|859.95|855.95|859.95|855.95|859.17|855.17|26
1618888480000|2021-04-20 03:14:40|859.97|855.97|861.48|857.48|861.48|857.48|859.75|855.75|30
1618888490000|2021-04-20 03:14:50|861.5|857.5|861.01|857.01|861.74|857.74|861.01|857.01|35
1618888500000|2021-04-20 03:15:00|860.89|856.89|861.61|857.61|861.63|857.63|860.89|856.89|34
1618888510000|2021-04-20 03:15:10|861.62|857.62|861.38|857.38|861.7|857.7|861.18|857.18|28
1618888520000|2021-04-20 03:15:20|861.4|857.4|861.79|857.79|861.79|857.79|861.37|857.37|29
1618888530000|2021-04-20 03:15:30|861.96|857.96|862.1|858.1|862.17|858.17|861.64|857.64|31
1618888540000|2021-04-20 03:15:40|862.21|858.21|862.72|858.72|862.77|858.77|862.21|858.21|31
1618888550000|2021-04-20 03:15:50|862.79|858.79|862.55|858.55|862.82|858.82|862.49|858.49|33
1618888560000|2021-04-20 03:16:00|862.57|858.57|862.47|858.47|862.6|858.6|862.21|858.21|32
1618888570000|2021-04-20 03:16:10|862.43|858.43|862.05|858.05|862.45|858.45|862.05|858.05|23
1618888580000|2021-04-20 03:16:20|862.03|858.03|861.92|857.92|862.39|858.39|861.73|857.73|36
1618888590000|2021-04-20 03:16:30|861.93|857.93|861.87|857.87|861.93|857.93|861.73|857.73|34
1618888600000|2021-04-20 03:16:40|861.81|857.81|861.9|857.9|861.94|857.94|861.76|857.76|27
1618888610000|2021-04-20 03:16:50|861.86|857.86|861.6|857.6|861.86|857.86|861.57|857.57|24
1618888620000|2021-04-20 03:17:00|861.54|857.54|861.37|857.37|861.54|857.54|861.09|857.09|34
1618888630000|2021-04-20 03:17:10|861.41|857.41|862.24|858.24|862.24|858.24|861.41|857.41|22
1618888640000|2021-04-20 03:17:20|862.25|858.25|861.81|857.81|862.25|858.25|861.65|857.65|27
1618888650000|2021-04-20 03:17:30|861.82|857.82|861.92|857.92|861.98|857.98|861.82|857.82|25
1618888660000|2021-04-20 03:17:40|861.91|857.91|862.19|858.19|862.19|858.19|861.91|857.91|15
1618888670000|2021-04-20 03:17:50|862.16|858.16|862.14|858.14|862.2|858.2|862.11|858.11|17
1618888680000|2021-04-20 03:18:00|862.13|858.13|861.43|857.43|862.13|858.13|861.43|857.43|23
1618888690000|2021-04-20 03:18:10|861.42|857.42|861.5|857.5|861.5|857.5|861.19|857.19|27
1618888700000|2021-04-20 03:18:20|861.51|857.51|861.31|857.31|861.51|857.51|861.19|857.19|30
1618888710000|2021-04-20 03:18:30|861.32|857.32|860.97|856.97|861.32|857.32|860.92|856.92|30
1618888720000|2021-04-20 03:18:40|861|857|860.57|856.57|861.01|857.01|860.57|856.57|27
1618888730000|2021-04-20 03:18:50|860.56|856.56|860.09|856.09|860.6|856.6|860.09|856.09|25
1618888740000|2021-04-20 03:19:00|860.08|856.08|859.91|855.91|860.27|856.27|859.91|855.91|22
1618888750000|2021-04-20 03:19:10|859.9|855.9|859.79|855.79|859.9|855.9|859.42|855.42|19
1618888760000|2021-04-20 03:19:20|859.88|855.88|860.69|856.69|860.69|856.69|859.77|855.77|27
1618888770000|2021-04-20 03:19:30|860.72|856.72|860.52|856.52|860.84|856.84|860.47|856.47|23
1618888780000|2021-04-20 03:19:40|860.63|856.63|860.65|856.65|860.71|856.71|860.63|856.63|8
1618888790000|2021-04-20 03:19:50|860.64|856.64|860.06|856.06|860.69|856.69|859.76|855.76|30
1618888800000|2021-04-20 03:20:00|860.07|856.07|860.22|856.22|860.22|856.22|860.07|856.07|16
1618888810000|2021-04-20 03:20:10|860.31|856.31|860.68|856.68|861.07|857.07|860.25|856.25|30
1618888820000|2021-04-20 03:20:20|860.52|856.52|860.41|856.41|860.52|856.52|860.26|856.26|24
1618888830000|2021-04-20 03:20:30|860.43|856.43|860.36|856.36|860.43|856.43|860.33|856.33|11
1618888840000|2021-04-20 03:20:40|860.41|856.41|860.54|856.54|860.54|856.54|860.4|856.4|15
1618888850000|2021-04-20 03:20:50|860.52|856.52|860.17|856.17|860.52|856.52|860.17|856.17|16
1618888860000|2021-04-20 03:21:00|860.13|856.13|860.48|856.48|860.57|856.57|860.09|856.09|19
1618888870000|2021-04-20 03:21:10|860.47|856.47|860.55|856.55|860.55|856.55|860.47|856.47|8
1618888880000|2021-04-20 03:21:20|860.57|856.57|860.49|856.49|860.59|856.59|860.49|856.49|10
1618888890000|2021-04-20 03:21:30|860.48|856.48|860.08|856.08|860.49|856.49|860.08|856.08|9
1618888900000|2021-04-20 03:21:40|860.07|856.07|859.93|855.93|860.12|856.12|859.92|855.92|22
1618888910000|2021-04-20 03:21:50|859.94|855.94|859.27|855.27|859.94|855.94|859.22|855.22|25
1618888920000|2021-04-20 03:22:00|859.28|855.28|858.95|854.95|859.28|855.28|858.95|854.95|17
1618888930000|2021-04-20 03:22:10|859.09|855.09|857.88|853.88|859.09|855.09|857.87|853.87|22
1618888940000|2021-04-20 03:22:20|857.95|853.95|858.27|854.27|858.42|854.42|857.86|853.86|18
1618888950000|2021-04-20 03:22:30|858.26|854.26|857.21|853.21|858.26|854.26|857.11|853.11|27
1618888960000|2021-04-20 03:22:40|856.93|852.93|856.64|852.64|857.03|853.03|856.62|852.62|25
1618888970000|2021-04-20 03:22:50|856.65|852.65|856.15|852.15|856.69|852.69|856.1|852.1|24
1618888980000|2021-04-20 03:23:00|856.09|852.09|855.72|851.72|856.09|852.09|855.65|851.65|27
1618888990000|2021-04-20 03:23:10|855.75|851.75|855.7|851.7|855.77|851.77|855.67|851.67|13
1618889000000|2021-04-20 03:23:20|855.69|851.69|855.8|851.8|855.84|851.84|855.68|851.68|12
1618889010000|2021-04-20 03:23:30|855.74|851.74|855.55|851.55|855.8|851.8|855.55|851.55|23
1618889020000|2021-04-20 03:23:40|855.56|851.56|853.85|849.85|855.56|851.56|853.14|849.14|29
1618889030000|2021-04-20 03:23:50|853.86|849.86|854.89|850.89|855.07|851.07|853.86|849.86|36
1618889040000|2021-04-20 03:24:00|854.92|850.92|855.5|851.5|855.5|851.5|854.89|850.89|29
1618889050000|2021-04-20 03:24:10|855.88|851.88|856.46|852.46|856.49|852.49|855.8|851.8|34
1618889060000|2021-04-20 03:24:20|856.42|852.42|857.15|853.15|857.32|853.32|856.34|852.34|29
1618889070000|2021-04-20 03:24:30|857.16|853.16|857.46|853.46|857.5|853.5|857.02|853.02|30
1618889080000|2021-04-20 03:24:40|857.42|853.42|857.2|853.2|857.42|853.42|856.82|852.82|31
1618889090000|2021-04-20 03:24:50|857.27|853.27|857.36|853.36|857.4|853.4|857.15|853.15|29
1618889100000|2021-04-20 03:25:00|857.38|853.38|858.06|854.06|858.06|854.06|857.33|853.33|31
1618889110000|2021-04-20 03:25:10|858.09|854.09|858.06|854.06|858.09|854.09|858.03|854.03|8
1618889120000|2021-04-20 03:25:20|858.09|854.09|858.49|854.49|858.51|854.51|858.06|854.06|28
1618889130000|2021-04-20 03:25:30|858.5|854.5|857.99|853.99|858.54|854.54|857.99|853.99|16
1618889140000|2021-04-20 03:25:40|857.74|853.74|856.96|852.96|857.74|853.74|856.96|852.96|28
1618889150000|2021-04-20 03:25:50|857.08|853.08|857.84|853.84|857.84|853.84|857.08|853.08|32
1618889160000|2021-04-20 03:26:00|857.85|853.85|858|854|858.12|854.12|857.78|853.78|27
1618889170000|2021-04-20 03:26:10|857.99|853.99|857.12|853.12|857.99|853.99|857.12|853.12|18
1618889180000|2021-04-20 03:26:20|857.17|853.17|857.05|853.05|857.17|853.17|857.04|853.04|4
1618889190000|2021-04-20 03:26:30|857.04|853.04|856.06|852.06|857.15|853.15|855.98|851.98|22
1618889200000|2021-04-20 03:26:40|856.01|852.01|855.57|851.57|856.33|852.33|855.13|851.13|34
1618889210000|2021-04-20 03:26:50|855.58|851.58|855.86|851.86|856.16|852.16|855.23|851.23|34
1618889220000|2021-04-20 03:27:00|855.71|851.71|855|851|855.94|851.94|854.93|850.93|29
1618889230000|2021-04-20 03:27:10|854.94|850.94|854.8|850.8|855.01|851.01|854.77|850.77|17
1618889240000|2021-04-20 03:27:20|854.81|850.81|855.35|851.35|855.35|851.35|854.78|850.78|25
1618889250000|2021-04-20 03:27:30|855.34|851.34|854.89|850.89|855.46|851.46|854.81|850.81|33
1618889260000|2021-04-20 03:27:40|854.85|850.85|854.57|850.57|854.85|850.85|854.56|850.56|25
1618889270000|2021-04-20 03:27:50|854.5|850.5|855.12|851.12|855.18|851.18|854.49|850.49|33
1618889280000|2021-04-20 03:28:00|855.15|851.15|854.31|850.31|855.19|851.19|854.31|850.31|30
1618889290000|2021-04-20 03:28:10|854.37|850.37|855.23|851.23|855.23|851.23|853.79|849.79|34
1618889300000|2021-04-20 03:28:20|855.19|851.19|855.22|851.22|855.22|851.22|855.02|851.02|18
1618889310000|2021-04-20 03:28:30|855.35|851.35|855.44|851.44|855.56|851.56|855.34|851.34|31
1618889320000|2021-04-20 03:28:40|855.43|851.43|855.29|851.29|855.51|851.51|855.22|851.22|28
1618889330000|2021-04-20 03:28:50|855.3|851.3|854.71|850.71|855.3|851.3|854.67|850.67|25
1618889340000|2021-04-20 03:29:00|854.67|850.67|854.83|850.83|854.83|850.83|854.44|850.44|26
1618889350000|2021-04-20 03:29:10|854.82|850.82|855.05|851.05|855.32|851.32|854.79|850.79|28
1618889360000|2021-04-20 03:29:20|855.03|851.03|855.01|851.01|855.12|851.12|855.01|851.01|19
1618889370000|2021-04-20 03:29:30|855|851|854.34|850.34|855|851|854.32|850.32|18
1618889380000|2021-04-20 03:29:40|854.33|850.33|853.88|849.88|854.34|850.34|853.88|849.88|16
1618889390000|2021-04-20 03:29:50|853.63|849.63|853.73|849.73|853.73|849.73|853.24|849.24|26
1618889400000|2021-04-20 03:30:00|853.9|849.9|855.39|851.39|855.58|851.58|853.9|849.9|33
1618889410000|2021-04-20 03:30:10|855.37|851.37|855.86|851.86|855.95|851.95|855.35|851.35|32
1618889420000|2021-04-20 03:30:20|856|852|855.77|851.77|856.59|852.59|855.76|851.76|28
1618889430000|2021-04-20 03:30:30|855.61|851.61|856.17|852.17|856.17|852.17|855.13|851.13|35
1618889440000|2021-04-20 03:30:40|856.09|852.09|856.5|852.5|856.52|852.52|856.09|852.09|32
1618889450000|2021-04-20 03:30:50|856.52|852.52|856.77|852.77|856.84|852.84|856.46|852.46|23
1618889460000|2021-04-20 03:31:00|856.79|852.79|857.12|853.12|857.12|853.12|856.66|852.66|21
1618889470000|2021-04-20 03:31:10|857.13|853.13|856.98|852.98|857.14|853.14|856.87|852.87|17
1618889480000|2021-04-20 03:31:20|856.97|852.97|856.36|852.36|856.97|852.97|856.36|852.36|21
1618889490000|2021-04-20 03:31:30|856.34|852.34|856.55|852.55|856.61|852.61|856.25|852.25|35
1618889500000|2021-04-20 03:31:40|856.57|852.57|856.74|852.74|856.76|852.76|856.57|852.57|14
1618889510000|2021-04-20 03:31:50|856.68|852.68|856.95|852.95|857.17|853.17|856.68|852.68|24
1618889520000|2021-04-20 03:32:00|856.94|852.94|856.19|852.19|856.94|852.94|856.19|852.19|30
1618889530000|2021-04-20 03:32:10|856.21|852.21|856.05|852.05|856.27|852.27|856.05|852.05|14
1618889540000|2021-04-20 03:32:20|855.96|851.96|854.99|850.99|856.03|852.03|854.89|850.89|21
1618889550000|2021-04-20 03:32:30|854.9|850.9|855.01|851.01|855.18|851.18|854.9|850.9|26
1618889560000|2021-04-20 03:32:40|855|851|854.02|850.02|855|851|853.84|849.84|22
1618889570000|2021-04-20 03:32:50|853.94|849.94|853.84|849.84|854.09|850.09|853.83|849.83|26
1618889580000|2021-04-20 03:33:00|853.86|849.86|854.01|850.01|854.01|850.01|853.71|849.71|23
1618889590000|2021-04-20 03:33:10|854.07|850.07|854.23|850.23|854.5|850.5|854.07|850.07|30
1618889600000|2021-04-20 03:33:20|854.21|850.21|853.73|849.73|854.31|850.31|853.69|849.69|30
1618889610000|2021-04-20 03:33:30|853.74|849.74|853.77|849.77|853.84|849.84|853.74|849.74|19
1618889620000|2021-04-20 03:33:40|853.78|849.78|853.49|849.49|854.11|850.11|853.49|849.49|25
1618889630000|2021-04-20 03:33:50|853.52|849.52|852.81|848.81|853.52|849.52|852.79|848.79|28
1618889640000|2021-04-20 03:34:00|852.77|848.77|853.47|849.47|853.67|849.67|852.69|848.69|24
1618889650000|2021-04-20 03:34:10|853.86|849.86|854.2|850.2|854.38|850.38|853.86|849.86|21
1618889660000|2021-04-20 03:34:20|854.21|850.21|853.84|849.84|854.21|850.21|853.73|849.73|21
1618889670000|2021-04-20 03:34:30|853.83|849.83|853.48|849.48|853.83|849.83|853.42|849.42|19
1618889680000|2021-04-20 03:34:40|853.49|849.49|854.67|850.67|854.67|850.67|853.48|849.48|26
1618889690000|2021-04-20 03:34:50|854.69|850.69|854.53|850.53|854.69|850.69|854.13|850.13|20
1618889700000|2021-04-20 03:35:00|854.5|850.5|855.03|851.03|855.39|851.39|854.5|850.5|28
1618889710000|2021-04-20 03:35:10|855.09|851.09|855.07|851.07|855.27|851.27|855.05|851.05|18
1618889720000|2021-04-20 03:35:20|855.13|851.13|855.09|851.09|855.32|851.32|854.99|850.99|21
1618889730000|2021-04-20 03:35:30|855.21|851.21|855.99|851.99|855.99|851.99|855.19|851.19|5
1618889740000|2021-04-20 03:35:40|856.04|852.04|856.63|852.63|856.63|852.63|856.02|852.02|22
1618889750000|2021-04-20 03:35:50|856.62|852.62|856.67|852.67|856.96|852.96|856.62|852.62|24
1618889760000|2021-04-20 03:36:00|856.62|852.62|856.36|852.36|856.64|852.64|856.2|852.2|26
1618889770000|2021-04-20 03:36:10|856.35|852.35|856.67|852.67|856.81|852.81|856.35|852.35|31
1618889780000|2021-04-20 03:36:20|856.68|852.68|857.2|853.2|857.31|853.31|856.68|852.68|30
1618889790000|2021-04-20 03:36:30|857.16|853.16|856.85|852.85|857.2|853.2|856.78|852.78|20
1618889800000|2021-04-20 03:36:40|856.84|852.84|856.47|852.47|856.84|852.84|856.46|852.46|17
1618889810000|2021-04-20 03:36:50|856.46|852.46|857.63|853.63|857.63|853.63|856.43|852.43|28
1618889820000|2021-04-20 03:37:00|857.67|853.67|858|854|858.06|854.06|857.67|853.67|36
1618889830000|2021-04-20 03:37:10|857.97|853.97|858.16|854.16|858.2|854.2|857.92|853.92|20
1618889840000|2021-04-20 03:37:20|858.15|854.15|859.48|855.48|859.79|855.79|858.15|854.15|24
1618889850000|2021-04-20 03:37:30|859.5|855.5|860.08|856.08|860.15|856.15|859.5|855.5|31
1618889860000|2021-04-20 03:37:40|860.09|856.09|860.02|856.02|860.45|856.45|859.83|855.83|32
1618889870000|2021-04-20 03:37:50|859.97|855.97|859.38|855.38|860.17|856.17|859.38|855.38|26
1618889880000|2021-04-20 03:38:00|859.35|855.35|859.77|855.77|859.84|855.84|859.28|855.28|26
1618889890000|2021-04-20 03:38:10|859.78|855.78|860.69|856.69|860.69|856.69|859.75|855.75|33
1618889900000|2021-04-20 03:38:20|860.76|856.76|860.34|856.34|860.8|856.8|860.24|856.24|32
1618889910000|2021-04-20 03:38:30|860.33|856.33|860.49|856.49|860.91|856.91|860.33|856.33|33
1618889920000|2021-04-20 03:38:40|860.5|856.5|861.14|857.14|861.14|857.14|860.4|856.4|30
1618889930000|2021-04-20 03:38:50|860.98|856.98|861.63|857.63|861.68|857.68|860.95|856.95|29
1618889940000|2021-04-20 03:39:00|861.64|857.64|862.74|858.74|862.74|858.74|861.63|857.63|36
1618889950000|2021-04-20 03:39:10|862.75|858.75|863.44|859.44|863.5|859.5|862.72|858.72|34
1618889960000|2021-04-20 03:39:20|863.47|859.47|864.15|860.15|864.3|860.3|863.4|859.4|30
1618889970000|2021-04-20 03:39:30|864.21|860.21|864.57|860.57|864.57|860.57|863.95|859.95|23
1618889980000|2021-04-20 03:39:40|864.58|860.58|865.48|861.48|865.48|861.48|864.58|860.58|30
1618889990000|2021-04-20 03:39:50|865.42|861.42|863.46|859.46|865.42|861.42|863.39|859.39|33
1618890000000|2021-04-20 03:40:00|863.42|859.42|865.45|861.45|865.45|861.45|863.42|859.42|36
1618890010000|2021-04-20 03:40:10|865.29|861.29|865.71|861.71|865.71|861.71|865.26|861.26|26
1618890020000|2021-04-20 03:40:20|865.77|861.77|865.29|861.29|865.79|861.79|865.29|861.29|23
1618890030000|2021-04-20 03:40:30|865.05|861.05|864.37|860.37|865.05|861.05|863.79|859.79|36
1618890040000|2021-04-20 03:40:40|864.41|860.41|865.6|861.6|865.61|861.61|864.41|860.41|33
1618890050000|2021-04-20 03:40:50|865.62|861.62|865.37|861.37|865.62|861.62|865.06|861.06|33
1618890060000|2021-04-20 03:41:00|865.38|861.38|865.3|861.3|865.38|861.38|865.04|861.04|27
1618890070000|2021-04-20 03:41:10|865.31|861.31|865.08|861.08|865.34|861.34|864.48|860.48|33
1618890080000|2021-04-20 03:41:20|865.19|861.19|864.93|860.93|865.34|861.34|864.85|860.85|30
1618890090000|2021-04-20 03:41:30|864.92|860.92|864.84|860.84|865.05|861.05|864.59|860.59|27
1618890100000|2021-04-20 03:41:40|864.8|860.8|865.84|861.84|865.84|861.84|864.75|860.75|33
1618890110000|2021-04-20 03:41:50|865.85|861.85|865.88|861.88|865.91|861.91|865.65|861.65|19
1618890120000|2021-04-20 03:42:00|865.76|861.76|865.98|861.98|865.98|861.98|865.76|861.76|8
1618890130000|2021-04-20 03:42:10|865.97|861.97|865.96|861.96|866|862|865.95|861.95|9
1618890140000|2021-04-20 03:42:20|865.97|861.97|866.07|862.07|866.07|862.07|865.97|861.97|15
1618890150000|2021-04-20 03:42:30|866.06|862.06|866.03|862.03|866.06|862.06|866.01|862.01|9
1618890160000|2021-04-20 03:42:40|866.02|862.02|865.17|861.17|866.02|862.02|864.42|860.42|26
1618890170000|2021-04-20 03:42:50|865.18|861.18|865.3|861.3|865.33|861.33|865.16|861.16|21
1618890180000|2021-04-20 03:43:00|865.54|861.54|866.03|862.03|866.03|862.03|865.54|861.54|17
1618890190000|2021-04-20 03:43:10|866.02|862.02|866.03|862.03|866.03|862.03|866.02|862.02|4
1618890200000|2021-04-20 03:43:20|866.04|862.04|865.78|861.78|866.34|862.34|865.64|861.64|22
1618890210000|2021-04-20 03:43:30|865.77|861.77|866.44|862.44|866.57|862.57|865.37|861.37|31
1618890220000|2021-04-20 03:43:40|866.45|862.45|866.63|862.63|866.89|862.89|866.45|862.45|26
1618890230000|2021-04-20 03:43:50|866.61|862.61|867.01|863.01|867.03|863.03|866.56|862.56|33
1618890240000|2021-04-20 03:44:00|867.03|863.03|867.38|863.38|867.4|863.4|866.89|862.89|28
1618890250000|2021-04-20 03:44:10|867.27|863.27|866.09|862.09|867.3|863.3|866.09|862.09|34
1618890260000|2021-04-20 03:44:20|866.05|862.05|865.78|861.78|866.15|862.15|865.52|861.52|32
1618890270000|2021-04-20 03:44:30|865.8|861.8|865.66|861.66|866.06|862.06|865.58|861.58|26
1618890280000|2021-04-20 03:44:40|865.34|861.34|865.6|861.6|865.63|861.63|865.2|861.2|26
1618890290000|2021-04-20 03:44:50|865.58|861.58|865.82|861.82|865.84|861.84|864.73|860.73|32
1618890300000|2021-04-20 03:45:00|865.83|861.83|865.75|861.75|865.98|861.98|865.33|861.33|28
1618890310000|2021-04-20 03:45:10|865.73|861.73|865.51|861.51|865.83|861.83|865.34|861.34|31
1618890320000|2021-04-20 03:45:20|865.5|861.5|864.45|860.45|865.55|861.55|864.45|860.45|35
1618890330000|2021-04-20 03:45:30|864.39|860.39|865.77|861.77|865.77|861.77|864.39|860.39|30
1618890340000|2021-04-20 03:45:40|865.7|861.7|865.91|861.91|865.94|861.94|865.61|861.61|28
1618890350000|2021-04-20 03:45:50|865.92|861.92|865.54|861.54|865.92|861.92|865.54|861.54|20
1618890360000|2021-04-20 03:46:00|865.51|861.51|865.36|861.36|865.67|861.67|864.91|860.91|33
1618890370000|2021-04-20 03:46:10|865.29|861.29|864.19|860.19|865.36|861.36|863.73|859.73|31
1618890380000|2021-04-20 03:46:20|864.28|860.28|864.19|860.19|864.95|860.95|864.02|860.02|34
1618890390000|2021-04-20 03:46:30|864.26|860.26|864.43|860.43|864.63|860.63|863.64|859.64|30
1618890400000|2021-04-20 03:46:40|864.44|860.44|863.88|859.88|864.5|860.5|863.83|859.83|27
1618890410000|2021-04-20 03:46:50|863.87|859.87|862.84|858.84|863.88|859.88|862.74|858.74|21
1618890420000|2021-04-20 03:47:00|862.83|858.83|864.03|860.03|864.03|860.03|862.82|858.82|31
1618890430000|2021-04-20 03:47:10|864.06|860.06|864.4|860.4|864.44|860.44|864.06|860.06|30
1618890440000|2021-04-20 03:47:20|864.39|860.39|864.92|860.92|864.98|860.98|864.09|860.09|32
1618890450000|2021-04-20 03:47:30|864.93|860.93|865.31|861.31|865.31|861.31|864.93|860.93|20
1618890460000|2021-04-20 03:47:40|865.33|861.33|864.85|860.85|865.5|861.5|864.41|860.41|32
1618890470000|2021-04-20 03:47:50|864.78|860.78|864.87|860.87|864.94|860.94|864.75|860.75|17
1618890480000|2021-04-20 03:48:00|864.86|860.86|865.25|861.25|865.25|861.25|864.86|860.86|20
1618890490000|2021-04-20 03:48:10|865.32|861.32|865.77|861.77|866.22|862.22|865.19|861.19|34
1618890500000|2021-04-20 03:48:20|865.62|861.62|865|861|865.84|861.84|865|861|33
1618890510000|2021-04-20 03:48:30|865.06|861.06|865.27|861.27|865.44|861.44|864.76|860.76|31
1618890520000|2021-04-20 03:48:40|865.51|861.51|866.09|862.09|866.09|862.09|865.51|861.51|16
1618890530000|2021-04-20 03:48:50|866.11|862.11|866.06|862.06|866.2|862.2|865.86|861.86|24
1618890540000|2021-04-20 03:49:00|865.99|861.99|866.39|862.39|866.39|862.39|865.11|861.11|35
1618890550000|2021-04-20 03:49:10|866.35|862.35|865.58|861.58|866.38|862.38|865.54|861.54|31
1618890560000|2021-04-20 03:49:20|865.52|861.52|864.58|860.58|865.52|861.52|864.54|860.54|31
1618890570000|2021-04-20 03:49:30|864.51|860.51|864.81|860.81|864.91|860.91|864.46|860.46|18
1618890580000|2021-04-20 03:49:40|864.8|860.8|864.78|860.78|864.81|860.81|864.53|860.53|22
1618890590000|2021-04-20 03:49:50|864.83|860.83|866.25|862.25|866.44|862.44|864.83|860.83|34
1618890600000|2021-04-20 03:50:00|867.25|863.25|867.11|863.11|868.11|864.11|867.11|863.11|34
1618890610000|2021-04-20 03:50:10|866.98|862.98|866.21|862.21|867.2|863.2|866.21|862.21|34
1618890620000|2021-04-20 03:50:20|866.22|862.22|865.44|861.44|866.3|862.3|864.97|860.97|37
1618890630000|2021-04-20 03:50:30|865.48|861.48|866.34|862.34|866.36|862.36|865.26|861.26|31
1618890640000|2021-04-20 03:50:40|866.4|862.4|866.97|862.97|866.97|862.97|866.32|862.32|30
1618890650000|2021-04-20 03:50:50|866.98|862.98|866.52|862.52|867.55|863.55|865.58|861.58|36
1618890660000|2021-04-20 03:51:00|866.54|862.54|867.74|863.74|867.74|863.74|866.54|862.54|37
1618890670000|2021-04-20 03:51:10|867.31|863.31|867.32|863.32|867.74|863.74|867.28|863.28|33
1618890680000|2021-04-20 03:51:20|867.25|863.25|866.77|862.77|867.32|863.32|866.71|862.71|29
1618890690000|2021-04-20 03:51:30|866.94|862.94|867.04|863.04|867.36|863.36|866.92|862.92|31
1618890700000|2021-04-20 03:51:40|866.94|862.94|866.72|862.72|866.94|862.94|866.6|862.6|20
1618890710000|2021-04-20 03:51:50|866.74|862.74|866.68|862.68|867.01|863.01|866.6|862.6|32
1618890720000|2021-04-20 03:52:00|866.85|862.85|866.46|862.46|866.85|862.85|866.38|862.38|26
1618890730000|2021-04-20 03:52:10|866.48|862.48|866.35|862.35|866.93|862.93|866.1|862.1|30
1618890740000|2021-04-20 03:52:20|866.36|862.36|866.6|862.6|866.71|862.71|866.31|862.31|36
1618890750000|2021-04-20 03:52:30|866.68|862.68|867.34|863.34|867.51|863.51|866.68|862.68|30
1618890760000|2021-04-20 03:52:40|867.32|863.32|867.55|863.55|867.55|863.55|867.25|863.25|22
1618890770000|2021-04-20 03:52:50|867.56|863.56|867.74|863.74|868|864|867.55|863.55|23
1618890780000|2021-04-20 03:53:00|867.77|863.77|868.22|864.22|868.27|864.27|867.76|863.76|33
1618890790000|2021-04-20 03:53:10|868.23|864.23|868.49|864.49|868.6|864.6|868.23|864.23|18
1618890800000|2021-04-20 03:53:20|868.5|864.5|868.44|864.44|868.5|864.5|867.81|863.81|33
1618890810000|2021-04-20 03:53:30|868.49|864.49|869.09|865.09|869.09|865.09|868.31|864.31|13
1618890820000|2021-04-20 03:53:40|869.03|865.03|867.98|863.98|869.03|865.03|867.97|863.97|21
1618890830000|2021-04-20 03:53:50|867.99|863.99|868.11|864.11|868.11|864.11|867.99|863.99|12
1618890840000|2021-04-20 03:54:00|868.09|864.09|867.94|863.94|868.1|864.1|867.76|863.76|21
1618890850000|2021-04-20 03:54:10|867.93|863.93|868.14|864.14|868.18|864.18|867.9|863.9|18
1618890860000|2021-04-20 03:54:20|868.15|864.15|868.91|864.91|868.92|864.92|868.15|864.15|29
1618890870000|2021-04-20 03:54:30|868.9|864.9|869.01|865.01|869.34|865.34|868.9|864.9|23
1618890880000|2021-04-20 03:54:40|869.02|865.02|868.82|864.82|869.1|865.1|868.73|864.73|20
1618890890000|2021-04-20 03:54:50|868.94|864.94|869.37|865.37|869.52|865.52|868.88|864.88|25
1618890900000|2021-04-20 03:55:00|869.38|865.38|869.66|865.66|869.67|865.67|869.38|865.38|21
1618890910000|2021-04-20 03:55:10|869.6|865.6|868.8|864.8|869.6|865.6|868.68|864.68|27
1618890920000|2021-04-20 03:55:20|868.73|864.73|869.44|865.44|869.44|865.44|868.65|864.65|30
1618890930000|2021-04-20 03:55:30|869.45|865.45|870.09|866.09|870.09|866.09|869.45|865.45|26
1618890940000|2021-04-20 03:55:40|870.1|866.1|870.39|866.39|870.47|866.47|870.08|866.08|14
1618890950000|2021-04-20 03:55:50|870.41|866.41|870.23|866.23|870.52|866.52|870.17|866.17|26
1618890960000|2021-04-20 03:56:00|870.22|866.22|869.19|865.19|870.22|866.22|869.19|865.19|33
1618890970000|2021-04-20 03:56:10|869.21|865.21|868.46|864.46|869.21|865.21|868.36|864.36|30
1618890980000|2021-04-20 03:56:20|868.26|864.26|868.99|864.99|868.99|864.99|868.09|864.09|20
1618890990000|2021-04-20 03:56:30|868.97|864.97|869.37|865.37|869.42|865.42|868.97|864.97|21
1618891000000|2021-04-20 03:56:40|869.38|865.38|869.28|865.28|869.47|865.47|869.27|865.27|14
1618891010000|2021-04-20 03:56:50|869.23|865.23|868.45|864.45|869.25|865.25|868.45|864.45|26
1618891020000|2021-04-20 03:57:00|868.52|864.52|868.65|864.65|868.8|864.8|868.24|864.24|37
1618891030000|2021-04-20 03:57:10|868.67|864.67|868.09|864.09|868.68|864.68|868.08|864.08|26
1618891040000|2021-04-20 03:57:20|868.1|864.1|867.89|863.89|868.62|864.62|867.89|863.89|33
1618891050000|2021-04-20 03:57:30|867.82|863.82|867.39|863.39|867.82|863.82|866.72|862.72|36
1618891060000|2021-04-20 03:57:40|867.42|863.42|868.55|864.55|868.55|864.55|867.42|863.42|37
1618891070000|2021-04-20 03:57:50|868.59|864.59|868.11|864.11|868.67|864.67|868.11|864.11|18
1618891080000|2021-04-20 03:58:00|868.09|864.09|867.33|863.33|868.22|864.22|867.33|863.33|23
1618891090000|2021-04-20 03:58:10|867.52|863.52|867.53|863.53|867.84|863.84|867.41|863.41|28
1618891100000|2021-04-20 03:58:20|867.54|863.54|867.71|863.71|867.73|863.73|867.38|863.38|21
1618891110000|2021-04-20 03:58:30|867.72|863.72|867.71|863.71|867.93|863.93|867.57|863.57|28
1618891120000|2021-04-20 03:58:40|867.72|863.72|868.48|864.48|868.65|864.65|867.72|863.72|29
1618891130000|2021-04-20 03:58:50|868.49|864.49|868.44|864.44|868.53|864.53|868.31|864.31|22
1618891140000|2021-04-20 03:59:00|868.39|864.39|866.79|862.79|868.39|864.39|866.79|862.79|25
1618891150000|2021-04-20 03:59:10|866.69|862.69|865.93|861.93|866.79|862.79|865.92|861.92|19
1618891160000|2021-04-20 03:59:20|865.94|861.94|866.52|862.52|866.69|862.69|865.94|861.94|30
1618891170000|2021-04-20 03:59:30|866.54|862.54|867.88|863.88|867.88|863.88|866.46|862.46|28
1618891180000|2021-04-20 03:59:40|867.89|863.89|868.98|864.98|869.32|865.32|867.89|863.89|25
1618891190000|2021-04-20 03:59:50|868.96|864.96|868.24|864.24|868.96|864.96|868.18|864.18|24
1618891200000|2021-04-20 04:00:00|868.11|864.11|866.93|862.93|868.11|864.11|866.16|862.16|32
1618891210000|2021-04-20 04:00:10|867.02|863.02|866.88|862.88|867.24|863.24|866.64|862.64|27
1618891220000|2021-04-20 04:00:20|866.87|862.87|866.37|862.37|867.16|863.16|866.35|862.35|32
1618891230000|2021-04-20 04:00:30|866.38|862.38|866.32|862.32|866.85|862.85|865.92|861.92|34
1618891240000|2021-04-20 04:00:40|866.33|862.33|865.77|861.77|866.91|862.91|865.77|861.77|37
1618891250000|2021-04-20 04:00:50|865.68|861.68|866|862|866.26|862.26|865.66|861.66|36
1618891260000|2021-04-20 04:01:00|865.82|861.82|866.19|862.19|866.63|862.63|865.82|861.82|35
1618891270000|2021-04-20 04:01:10|866.17|862.17|864.87|860.87|866.17|862.17|864.81|860.81|30
1618891280000|2021-04-20 04:01:20|864.88|860.88|866.53|862.53|866.53|862.53|864.86|860.86|36
1618891290000|2021-04-20 04:01:30|866.59|862.59|867.15|863.15|867.55|863.55|866.59|862.59|35
1618891300000|2021-04-20 04:01:40|867.57|863.57|866.73|862.73|867.57|863.57|866.59|862.59|25
1618891310000|2021-04-20 04:01:50|866.34|862.34|866.85|862.85|867.01|863.01|866.34|862.34|34
1618891320000|2021-04-20 04:02:00|866.78|862.78|866.31|862.31|866.85|862.85|866.31|862.31|24
1618891330000|2021-04-20 04:02:10|866.3|862.3|866.66|862.66|866.79|862.79|866.26|862.26|23
1618891340000|2021-04-20 04:02:20|867.06|863.06|867.84|863.84|867.88|863.88|866.99|862.99|34
1618891350000|2021-04-20 04:02:30|867.89|863.89|867.45|863.45|867.92|863.92|867.45|863.45|22
1618891360000|2021-04-20 04:02:40|867.41|863.41|867.28|863.28|867.41|863.41|866.54|862.54|23
1618891370000|2021-04-20 04:02:50|867.29|863.29|867.91|863.91|867.91|863.91|867.04|863.04|37
1618891380000|2021-04-20 04:03:00|867.92|863.92|867.33|863.33|868.34|864.34|867.33|863.33|28
1618891390000|2021-04-20 04:03:10|867.39|863.39|867.18|863.18|867.39|863.39|867.07|863.07|26
1618891400000|2021-04-20 04:03:20|867.15|863.15|867|863|867.25|863.25|866.97|862.97|14
1618891410000|2021-04-20 04:03:30|866.94|862.94|867.05|863.05|867.14|863.14|866.94|862.94|20
1618891420000|2021-04-20 04:03:40|867.06|863.06|867.34|863.34|867.46|863.46|867.03|863.03|19
1618891430000|2021-04-20 04:03:50|867.33|863.33|866.92|862.92|867.38|863.38|866.88|862.88|17
1618891440000|2021-04-20 04:04:00|866.95|862.95|866.38|862.38|867.07|863.07|866.32|862.32|24
1618891450000|2021-04-20 04:04:10|866.35|862.35|867.51|863.51|867.51|863.51|866.25|862.25|34
1618891460000|2021-04-20 04:04:20|867.56|863.56|867.74|863.74|867.82|863.82|867.51|863.51|16
1618891470000|2021-04-20 04:04:30|867.79|863.79|867.38|863.38|867.83|863.83|867.08|863.08|32
1618891480000|2021-04-20 04:04:40|867.36|863.36|867.28|863.28|867.41|863.41|866.94|862.94|29
1618891490000|2021-04-20 04:04:50|867.33|863.33|866.93|862.93|867.4|863.4|866.92|862.92|29
1618891500000|2021-04-20 04:05:00|867.13|863.13|866.7|862.7|867.13|863.13|866.56|862.56|27
1618891510000|2021-04-20 04:05:10|866.69|862.69|867.59|863.59|867.59|863.59|866.69|862.69|31
1618891520000|2021-04-20 04:05:20|867.7|863.7|867.88|863.88|868.21|864.21|867.67|863.67|35
1618891530000|2021-04-20 04:05:30|867.89|863.89|868.13|864.13|868.13|864.13|867.89|863.89|26
1618891540000|2021-04-20 04:05:40|868.19|864.19|868.61|864.61|868.72|864.72|868.19|864.19|23
1618891550000|2021-04-20 04:05:50|868.62|864.62|870.85|866.85|870.89|866.89|868.62|864.62|31
1618891560000|2021-04-20 04:06:00|870.86|866.86|868.21|864.21|870.89|866.89|868.01|864.01|37
1618891570000|2021-04-20 04:06:10|867.83|863.83|867.57|863.57|867.83|863.83|867.02|863.02|32
1618891580000|2021-04-20 04:06:20|867.58|863.58|868.17|864.17|868.2|864.2|867.58|863.58|32
1618891590000|2021-04-20 04:06:30|868.55|864.55|868.88|864.88|868.98|864.98|868.52|864.52|27
1618891600000|2021-04-20 04:06:40|868.89|864.89|869.83|865.83|869.87|865.87|868.89|864.89|27
1618891610000|2021-04-20 04:06:50|869.82|865.82|869.41|865.41|869.83|865.83|869.38|865.38|17
1618891620000|2021-04-20 04:07:00|869.43|865.43|869.1|865.1|869.43|865.43|869.08|865.08|17
1618891630000|2021-04-20 04:07:10|869.09|865.09|869.86|865.86|869.86|865.86|868.97|864.97|20
1618891640000|2021-04-20 04:07:20|869.97|865.97|870.24|866.24|870.49|866.49|869.97|865.97|32
1618891650000|2021-04-20 04:07:30|870.27|866.27|869.7|865.7|870.29|866.29|869.66|865.66|28
1618891660000|2021-04-20 04:07:40|869.68|865.68|870.11|866.11|870.11|866.11|869.67|865.67|25
1618891670000|2021-04-20 04:07:50|870.1|866.1|868.5|864.5|870.1|866.1|868.49|864.49|28
1618891680000|2021-04-20 04:08:00|868.73|864.73|868.76|864.76|868.99|864.99|868.45|864.45|28
1618891690000|2021-04-20 04:08:10|868.72|864.72|868.01|864.01|868.77|864.77|868|864|27
1618891700000|2021-04-20 04:08:20|868|864|867.13|863.13|868.01|864.01|867.13|863.13|24
1618891710000|2021-04-20 04:08:30|867.3|863.3|867.28|863.28|867.51|863.51|866.76|862.76|30
1618891720000|2021-04-20 04:08:40|867.29|863.29|868.4|864.4|868.53|864.53|867.29|863.29|33
1618891730000|2021-04-20 04:08:50|868.6|864.6|868.7|864.7|868.75|864.75|868.41|864.41|23
1618891740000|2021-04-20 04:09:00|869.4|865.4|869.2|865.2|869.42|865.42|869.07|865.07|22
1618891750000|2021-04-20 04:09:10|869.22|865.22|869.21|865.21|869.22|865.22|868.85|864.85|25
1618891760000|2021-04-20 04:09:20|869.22|865.22|869.87|865.87|869.87|865.87|869.16|865.16|27
1618891770000|2021-04-20 04:09:30|870.19|866.19|869.98|865.98|870.19|866.19|869.75|865.75|22
1618891780000|2021-04-20 04:09:40|869.99|865.99|869.36|865.36|869.99|865.99|869.33|865.33|22
1618891790000|2021-04-20 04:09:50|869.43|865.43|869.27|865.27|869.51|865.51|869.07|865.07|20
1618891800000|2021-04-20 04:10:00|869.28|865.28|868.69|864.69|869.61|865.61|868.69|864.69|31
1618891810000|2021-04-20 04:10:10|868.7|864.7|868.95|864.95|868.95|864.95|868.29|864.29|29
1618891820000|2021-04-20 04:10:20|868.96|864.96|869.84|865.84|869.84|865.84|868.96|864.96|27
1618891830000|2021-04-20 04:10:30|869.83|865.83|870.13|866.13|870.13|866.13|869.6|865.6|31
1618891840000|2021-04-20 04:10:40|870.14|866.14|870.49|866.49|870.51|866.51|870.14|866.14|31
1618891850000|2021-04-20 04:10:50|870.5|866.5|870.88|866.88|870.91|866.91|870.43|866.43|28
1618891860000|2021-04-20 04:11:00|870.89|866.89|872.31|868.31|872.31|868.31|870.89|866.89|29
1618891870000|2021-04-20 04:11:10|872.29|868.29|872.3|868.3|872.3|868.3|871.82|867.82|29
1618891880000|2021-04-20 04:11:20|872.37|868.37|873.58|869.58|873.58|869.58|872.37|868.37|30
1618891890000|2021-04-20 04:11:30|873.38|869.38|874|870|874.18|870.18|872.67|868.67|34
1618891900000|2021-04-20 04:11:40|873.98|869.98|874.98|870.98|875.03|871.03|873.98|869.98|31
1618891910000|2021-04-20 04:11:50|875.01|871.01|876.32|872.32|876.39|872.39|875|871|24
1618891920000|2021-04-20 04:12:00|876.33|872.33|874.79|870.79|876.33|872.33|874.33|870.33|36
1618891930000|2021-04-20 04:12:10|874.8|870.8|876.08|872.08|876.1|872.1|874.8|870.8|33
1618891940000|2021-04-20 04:12:20|875.54|871.54|875.44|871.44|875.78|871.78|874.75|870.75|39
1618891950000|2021-04-20 04:12:30|875.46|871.46|875.92|871.92|875.92|871.92|875.44|871.44|29
1618891960000|2021-04-20 04:12:40|875.91|871.91|875.18|871.18|875.92|871.92|875.17|871.17|32
1618891970000|2021-04-20 04:12:50|875.28|871.28|877.04|873.04|877.04|873.04|875.28|871.28|34
1618891980000|2021-04-20 04:13:00|877.05|873.05|877.83|873.83|877.83|873.83|877.05|873.05|34
1618891990000|2021-04-20 04:13:10|877.84|873.84|878.15|874.15|878.17|874.17|877.79|873.79|32
1618892000000|2021-04-20 04:13:20|878.2|874.2|878.09|874.09|878.38|874.38|877.98|873.98|30
1618892010000|2021-04-20 04:13:30|878.04|874.04|878.63|874.63|878.64|874.64|878.04|874.04|24
1618892020000|2021-04-20 04:13:40|878.66|874.66|878.39|874.39|878.66|874.66|878.39|874.39|14
1618892030000|2021-04-20 04:13:50|878.42|874.42|878.54|874.54|878.58|874.58|878.42|874.42|23
1618892040000|2021-04-20 04:14:00|878.55|874.55|879.24|875.24|879.28|875.28|878.55|874.55|24
1618892050000|2021-04-20 04:14:10|879.25|875.25|878.93|874.93|879.33|875.33|878.78|874.78|22
1618892060000|2021-04-20 04:14:20|879.04|875.04|881.05|877.05|881.05|877.05|879.04|875.04|32
1618892070000|2021-04-20 04:14:30|881.06|877.06|880.84|876.84|881.09|877.09|880.55|876.55|30
1618892080000|2021-04-20 04:14:40|880.85|876.85|881.43|877.43|881.69|877.69|880.85|876.85|32
1618892090000|2021-04-20 04:14:50|881.6|877.6|882.12|878.12|882.12|878.12|881.44|877.44|25
1618892100000|2021-04-20 04:15:00|882.13|878.13|882.12|878.12|882.18|878.18|882.04|878.04|15
1618892110000|2021-04-20 04:15:10|882.06|878.06|882.77|878.77|882.77|878.77|882.06|878.06|22
1618892120000|2021-04-20 04:15:20|883.22|879.22|883.25|879.25|883.69|879.69|882.56|878.56|29
1618892130000|2021-04-20 04:15:30|883.26|879.26|882.64|878.64|883.37|879.37|882.02|878.02|28
1618892140000|2021-04-20 04:15:40|882.63|878.63|882.83|878.83|882.83|878.83|882.39|878.39|30
1618892150000|2021-04-20 04:15:50|882.93|878.93|882.4|878.4|882.93|878.93|882.4|878.4|20
1618892160000|2021-04-20 04:16:00|882.41|878.41|883.12|879.12|883.2|879.2|882.41|878.41|26
1618892170000|2021-04-20 04:16:10|883.11|879.11|882.84|878.84|883.11|879.11|882.84|878.84|14
1618892180000|2021-04-20 04:16:20|882.85|878.85|883.97|879.97|884.03|880.03|882.85|878.85|34
1618892190000|2021-04-20 04:16:30|883.9|879.9|884.02|880.02|884.06|880.06|883.69|879.69|28
1618892200000|2021-04-20 04:16:40|883.98|879.98|883.49|879.49|883.98|879.98|883.45|879.45|32
1618892210000|2021-04-20 04:16:50|883.53|879.53|883.6|879.6|883.9|879.9|883.39|879.39|30
1618892220000|2021-04-20 04:17:00|883.59|879.59|883.92|879.92|884.11|880.11|883.35|879.35|30
1618892230000|2021-04-20 04:17:10|883.88|879.88|882.86|878.86|883.88|879.88|882.86|878.86|35
1618892240000|2021-04-20 04:17:20|882.98|878.98|883.61|879.61|883.8|879.8|882.82|878.82|31
1618892250000|2021-04-20 04:17:30|883.58|879.58|882.85|878.85|883.58|879.58|882.85|878.85|24
1618892260000|2021-04-20 04:17:40|882.86|878.86|883.5|879.5|883.59|879.59|882.69|878.69|32
1618892270000|2021-04-20 04:17:50|883.58|879.58|883.32|879.32|883.82|879.82|883.32|879.32|21
1618892280000|2021-04-20 04:18:00|883.27|879.27|883.96|879.96|883.96|879.96|883|879|33
1618892290000|2021-04-20 04:18:10|883.93|879.93|884.1|880.1|884.49|880.49|883.84|879.84|23
1618892300000|2021-04-20 04:18:20|883.93|879.93|884.46|880.46|884.68|880.68|883.75|879.75|31
1618892310000|2021-04-20 04:18:30|884.44|880.44|883.76|879.76|884.48|880.48|883.59|879.59|32
1618892320000|2021-04-20 04:18:40|883.77|879.77|884.13|880.13|884.14|880.14|883.5|879.5|36
1618892330000|2021-04-20 04:18:50|884.12|880.12|884.75|880.75|884.97|880.97|883.74|879.74|35
1618892340000|2021-04-20 04:19:00|884.81|880.81|885.17|881.17|885.19|881.19|884.81|880.81|34
1618892350000|2021-04-20 04:19:10|885.23|881.23|885.14|881.14|885.47|881.47|884.98|880.98|27
1618892360000|2021-04-20 04:19:20|885.13|881.13|885.58|881.58|885.58|881.58|885.1|881.1|32
1618892370000|2021-04-20 04:19:30|885.56|881.56|885.17|881.17|885.59|881.59|884.86|880.86|31
1618892380000|2021-04-20 04:19:40|885.18|881.18|885.43|881.43|885.52|881.52|885.18|881.18|28
1618892390000|2021-04-20 04:19:50|885.47|881.47|887.34|883.34|887.34|883.34|885.44|881.44|33
1618892400000|2021-04-20 04:20:00|887.35|883.35|887.08|883.08|887.45|883.45|886.51|882.51|32
1618892410000|2021-04-20 04:20:10|887.09|883.09|887.08|883.08|887.15|883.15|886.35|882.35|34
1618892420000|2021-04-20 04:20:20|887.14|883.14|887.18|883.18|887.64|883.64|887.1|883.1|34
1618892430000|2021-04-20 04:20:30|887.05|883.05|886.59|882.59|887.12|883.12|886.56|882.56|33
1618892440000|2021-04-20 04:20:40|886.65|882.65|886.33|882.33|886.65|882.65|886.15|882.15|34
1618892450000|2021-04-20 04:20:50|886.32|882.32|885.24|881.24|886.32|882.32|884.85|880.85|33
1618892460000|2021-04-20 04:21:00|885.27|881.27|886.57|882.57|886.57|882.57|885.24|881.24|30
1618892470000|2021-04-20 04:21:10|886.58|882.58|886.94|882.94|887.01|883.01|886.55|882.55|31
1618892480000|2021-04-20 04:21:20|886.86|882.86|885.93|881.93|886.86|882.86|885.93|881.93|29
1618892490000|2021-04-20 04:21:30|885.94|881.94|886.11|882.11|886.28|882.28|885.93|881.93|24
1618892500000|2021-04-20 04:21:40|885.57|881.57|882.96|878.96|885.57|881.57|882.88|878.88|34
1618892510000|2021-04-20 04:21:50|883.29|879.29|882.2|878.2|883.29|879.29|882.2|878.2|36
1618892520000|2021-04-20 04:22:00|882.48|878.48|882.68|878.68|882.68|878.68|882.21|878.21|35
1618892530000|2021-04-20 04:22:10|882.75|878.75|884.84|880.84|885.03|881.03|882.75|878.75|33
1618892540000|2021-04-20 04:22:20|884.95|880.95|885.43|881.43|885.43|881.43|884.18|880.18|33
1618892550000|2021-04-20 04:22:30|885.41|881.41|884.61|880.61|885.41|881.41|884.44|880.44|30
1618892560000|2021-04-20 04:22:40|884.59|880.59|883.95|879.95|884.64|880.64|883.95|879.95|28
1618892570000|2021-04-20 04:22:50|883.54|879.54|883.63|879.63|884.11|880.11|883.54|879.54|36
1618892580000|2021-04-20 04:23:00|883.69|879.69|882.9|878.9|883.69|879.69|882.77|878.77|31
1618892590000|2021-04-20 04:23:10|882.92|878.92|883.25|879.25|883.25|879.25|882.81|878.81|28
1618892600000|2021-04-20 04:23:20|883.26|879.26|884.09|880.09|884.16|880.16|883.26|879.26|28
1618892610000|2021-04-20 04:23:30|884.11|880.11|884.18|880.18|884.83|880.83|884.08|880.08|30
1618892620000|2021-04-20 04:23:40|884.06|880.06|883.95|879.95|884.06|880.06|883.35|879.35|33
1618892630000|2021-04-20 04:23:50|883.96|879.96|884.07|880.07|884.16|880.16|883.9|879.9|25
1618892640000|2021-04-20 04:24:00|884.15|880.15|884.54|880.54|884.9|880.9|884.12|880.12|25
1618892650000|2021-04-20 04:24:10|884.5|880.5|882.83|878.83|884.56|880.56|882.8|878.8|30
1618892660000|2021-04-20 04:24:20|882.84|878.84|882.82|878.82|883.15|879.15|882.47|878.47|34
1618892670000|2021-04-20 04:24:30|882.79|878.79|882.8|878.8|882.84|878.84|882.39|878.39|32
1618892680000|2021-04-20 04:24:40|882.81|878.81|882.79|878.79|882.85|878.85|882.69|878.69|27
1618892690000|2021-04-20 04:24:50|882.85|878.85|882.77|878.77|882.85|878.85|882.75|878.75|13
1618892700000|2021-04-20 04:25:00|882.79|878.79|882.81|878.81|882.88|878.88|882.62|878.62|21
1618892710000|2021-04-20 04:25:10|882.8|878.8|883.15|879.15|883.31|879.31|882.78|878.78|29
1618892720000|2021-04-20 04:25:20|883.16|879.16|882.94|878.94|883.16|879.16|882.94|878.94|25
1618892730000|2021-04-20 04:25:30|882.93|878.93|882.94|878.94|882.96|878.96|882.83|878.83|20
1618892740000|2021-04-20 04:25:40|882.95|878.95|882.98|878.98|882.98|878.98|882.81|878.81|23
1618892750000|2021-04-20 04:25:50|882.99|878.99|883.35|879.35|883.35|879.35|882.99|878.99|20
1618892760000|2021-04-20 04:26:00|883.31|879.31|883.21|879.21|883.39|879.39|883.21|879.21|15
1618892770000|2021-04-20 04:26:10|883.22|879.22|882.91|878.91|883.22|879.22|882.82|878.82|23
1618892780000|2021-04-20 04:26:20|882.9|878.9|882.68|878.68|883.03|879.03|882.65|878.65|31
1618892790000|2021-04-20 04:26:30|882.67|878.67|882.67|878.67|882.8|878.8|882.64|878.64|18
1618892800000|2021-04-20 04:26:40|882.68|878.68|882.56|878.56|882.8|878.8|882.51|878.51|27
1618892810000|2021-04-20 04:26:50|882.54|878.54|882.42|878.42|882.75|878.75|882.41|878.41|19
1618892820000|2021-04-20 04:27:00|882.35|878.35|882.16|878.16|882.35|878.35|882.09|878.09|16
1618892830000|2021-04-20 04:27:10|882.17|878.17|881.97|877.97|882.17|878.17|881.91|877.91|18
1618892840000|2021-04-20 04:27:20|882.04|878.04|882.08|878.08|882.1|878.1|881.9|877.9|17
1618892850000|2021-04-20 04:27:30|882.2|878.2|882.31|878.31|882.39|878.39|882.16|878.16|17
1618892860000|2021-04-20 04:27:40|882.33|878.33|882.2|878.2|882.34|878.34|882.2|878.2|8
1618892870000|2021-04-20 04:27:50|882.26|878.26|880.27|876.27|882.26|878.26|880.26|876.26|31
1618892880000|2021-04-20 04:28:00|880.26|876.26|880.29|876.29|880.67|876.67|879.12|875.12|27
1618892890000|2021-04-20 04:28:10|880.3|876.3|880.66|876.66|880.66|876.66|880.25|876.25|39
1618892900000|2021-04-20 04:28:20|880.65|876.65|881.51|877.51|881.72|877.72|880.65|876.65|29
1618892910000|2021-04-20 04:28:30|881.52|877.52|881.64|877.64|881.76|877.76|881.52|877.52|19
1618892920000|2021-04-20 04:28:40|881.65|877.65|883.69|879.69|883.69|879.69|881.64|877.64|23
1618892930000|2021-04-20 04:28:50|883.7|879.7|883.55|879.55|883.7|879.7|883.42|879.42|29
1618892940000|2021-04-20 04:29:00|883.4|879.4|883.79|879.79|884.07|880.07|883.4|879.4|29
1618892950000|2021-04-20 04:29:10|883.81|879.81|884|880|884.1|880.1|883.53|879.53|33
1618892960000|2021-04-20 04:29:20|883.83|879.83|881.42|877.42|883.83|879.83|881.36|877.36|34
1618892970000|2021-04-20 04:29:30|881.51|877.51|881.74|877.74|881.79|877.79|881.51|877.51|33
1618892980000|2021-04-20 04:29:40|881.82|877.82|881.32|877.32|881.82|877.82|881.32|877.32|26
1618892990000|2021-04-20 04:29:50|881.33|877.33|881.21|877.21|881.52|877.52|881.06|877.06|33
1618893000000|2021-04-20 04:30:00|881.22|877.22|883.85|879.85|883.85|879.85|880.79|876.79|33
1618893010000|2021-04-20 04:30:10|883.98|879.98|886.73|882.73|886.91|882.91|883.93|879.93|27
1618893020000|2021-04-20 04:30:20|886.8|882.8|886.58|882.58|888.53|884.53|886.56|882.56|35
1618893030000|2021-04-20 04:30:30|886.89|882.89|885.87|881.87|886.96|882.96|885.07|881.07|37
1618893040000|2021-04-20 04:30:40|885.83|881.83|885.97|881.97|886.31|882.31|885.36|881.36|31
1618893050000|2021-04-20 04:30:50|886.27|882.27|885.71|881.71|886.58|882.58|885.48|881.48|35
1618893060000|2021-04-20 04:31:00|885.46|881.46|887.65|883.65|887.65|883.65|885.38|881.38|36
1618893070000|2021-04-20 04:31:10|887.39|883.39|888.43|884.43|889.47|885.47|887.39|883.39|33
1618893080000|2021-04-20 04:31:20|888.42|884.42|887.44|883.44|888.49|884.49|887.32|883.32|36
1618893090000|2021-04-20 04:31:30|887.58|883.58|889.03|885.03|889.22|885.22|887.56|883.56|37
1618893100000|2021-04-20 04:31:40|888.8|884.8|887.68|883.68|888.82|884.82|887.68|883.68|37
1618893110000|2021-04-20 04:31:50|887.46|883.46|886.95|882.95|887.54|883.54|886.79|882.79|23
1618893120000|2021-04-20 04:32:00|886.86|882.86|886.78|882.78|888.2|884.2|886.71|882.71|35
1618893130000|2021-04-20 04:32:10|886.7|882.7|886.21|882.21|886.7|882.7|885.06|881.06|35
1618893140000|2021-04-20 04:32:20|886.25|882.25|885.62|881.62|886.29|882.29|885.62|881.62|36
1618893150000|2021-04-20 04:32:30|885.4|881.4|885.4|881.4|885.46|881.46|883.9|879.9|37
1618893160000|2021-04-20 04:32:40|885.5|881.5|883.03|879.03|886.05|882.05|882.76|878.76|39
1618893170000|2021-04-20 04:32:50|882.73|878.73|883.24|879.24|883.89|879.89|882.15|878.15|39
1618893180000|2021-04-20 04:33:00|883.55|879.55|883.15|879.15|883.82|879.82|882.88|878.88|35
1618893190000|2021-04-20 04:33:10|883.13|879.13|882.11|878.11|883.46|879.46|881.95|877.95|33
1618893200000|2021-04-20 04:33:20|882.1|878.1|881.44|877.44|882.35|878.35|881.39|877.39|35
1618893210000|2021-04-20 04:33:30|881.41|877.41|880.46|876.46|881.41|877.41|879.7|875.7|35
1618893220000|2021-04-20 04:33:40|880.27|876.27|879.83|875.83|880.69|876.69|879.64|875.64|30
1618893230000|2021-04-20 04:33:50|879.82|875.82|880.73|876.73|880.73|876.73|878.65|874.65|37
1618893240000|2021-04-20 04:34:00|880.61|876.61|881.19|877.19|881.4|877.4|880.32|876.32|28
1618893250000|2021-04-20 04:34:10|880.98|876.98|880.3|876.3|881.16|877.16|880.23|876.23|38
1618893260000|2021-04-20 04:34:20|880.46|876.46|879.99|875.99|880.46|876.46|879.73|875.73|28
1618893270000|2021-04-20 04:34:30|879.89|875.89|878.94|874.94|880.24|876.24|878.77|874.77|36
1618893280000|2021-04-20 04:34:40|878.92|874.92|880.07|876.07|880.93|876.93|878.92|874.92|36
1618893290000|2021-04-20 04:34:50|880.2|876.2|880.58|876.58|880.66|876.66|879.71|875.71|34
1618893300000|2021-04-20 04:35:00|880.57|876.57|880.51|876.51|881.41|877.41|880.44|876.44|37
1618893310000|2021-04-20 04:35:10|880.49|876.49|880.32|876.32|880.56|876.56|879.98|875.98|33
1618893320000|2021-04-20 04:35:20|880.34|876.34|881.57|877.57|881.57|877.57|880.33|876.33|32
1618893330000|2021-04-20 04:35:30|881.58|877.58|881.78|877.78|881.94|877.94|881.58|877.58|27
1618893340000|2021-04-20 04:35:40|881.84|877.84|882.07|878.07|882.22|878.22|881.55|877.55|31
1618893350000|2021-04-20 04:35:50|882.22|878.22|882.64|878.64|882.74|878.74|882.03|878.03|25
1618893360000|2021-04-20 04:36:00|882.65|878.65|882.79|878.79|883.7|879.7|881.99|877.99|28
1618893370000|2021-04-20 04:36:10|882.85|878.85|883.39|879.39|883.54|879.54|882.85|878.85|27
1618893380000|2021-04-20 04:36:20|883.37|879.37|882.64|878.64|883.4|879.4|882.46|878.46|28
1618893390000|2021-04-20 04:36:30|882.63|878.63|881.53|877.53|882.66|878.66|881.4|877.4|32
1618893400000|2021-04-20 04:36:40|881.52|877.52|881.69|877.69|881.78|877.78|881.26|877.26|33
1618893410000|2021-04-20 04:36:50|881.49|877.49|882.54|878.54|882.54|878.54|881.48|877.48|33
1618893420000|2021-04-20 04:37:00|882.39|878.39|882.49|878.49|882.61|878.61|881.98|877.98|36
1618893430000|2021-04-20 04:37:10|882.59|878.59|882.78|878.78|882.84|878.84|882.2|878.2|33
1618893440000|2021-04-20 04:37:20|882.79|878.79|882.64|878.64|883.12|879.12|882.61|878.61|35
1618893450000|2021-04-20 04:37:30|882.55|878.55|882.8|878.8|883.08|879.08|882.48|878.48|33
1618893460000|2021-04-20 04:37:40|882.62|878.62|882.23|878.23|882.62|878.62|881.79|877.79|28
1618893470000|2021-04-20 04:37:50|882.11|878.11|881.82|877.82|882.21|878.21|881.78|877.78|29
1618893480000|2021-04-20 04:38:00|881.85|877.85|881.87|877.87|882.12|878.12|881.76|877.76|38
1618893490000|2021-04-20 04:38:10|881.94|877.94|882.36|878.36|882.36|878.36|881.07|877.07|34
1618893500000|2021-04-20 04:38:20|882.37|878.37|882.47|878.47|882.69|878.69|881.76|877.76|29
1618893510000|2021-04-20 04:38:30|882.02|878.02|881.52|877.52|882.21|878.21|881.2|877.2|35
1618893520000|2021-04-20 04:38:40|881.75|877.75|882.46|878.46|883.15|879.15|881.59|877.59|36
1618893530000|2021-04-20 04:38:50|882.44|878.44|881.77|877.77|882.44|878.44|881.44|877.44|32
1618893540000|2021-04-20 04:39:00|881.6|877.6|882.79|878.79|882.79|878.79|881.47|877.47|38
1618893550000|2021-04-20 04:39:10|882.72|878.72|882.81|878.81|882.81|878.81|882.32|878.32|32
1618893560000|2021-04-20 04:39:20|882.88|878.88|882.08|878.08|882.88|878.88|881.56|877.56|34
1618893570000|2021-04-20 04:39:30|882.09|878.09|882.36|878.36|882.47|878.47|881.85|877.85|28
1618893580000|2021-04-20 04:39:40|882.33|878.33|882.99|878.99|882.99|878.99|882.33|878.33|35
1618893590000|2021-04-20 04:39:50|882.86|878.86|881.94|877.94|883.35|879.35|881.94|877.94|33
1618893600000|2021-04-20 04:40:00|881.69|877.69|881.98|877.98|882.35|878.35|881.69|877.69|37
1618893610000|2021-04-20 04:40:10|881.97|877.97|881.38|877.38|881.97|877.97|881.06|877.06|37
1618893620000|2021-04-20 04:40:20|881.53|877.53|881.72|877.72|881.94|877.94|881.3|877.3|33
1618893630000|2021-04-20 04:40:30|881.77|877.77|880.23|876.23|881.77|877.77|880.23|876.23|39
1618893640000|2021-04-20 04:40:40|880.12|876.12|880.41|876.41|880.58|876.58|879.32|875.32|39
1618893650000|2021-04-20 04:40:50|880.37|876.37|879.84|875.84|880.41|876.41|879.67|875.67|35
1618893660000|2021-04-20 04:41:00|879.83|875.83|878.61|874.61|880.65|876.65|878.61|874.61|37
1618893670000|2021-04-20 04:41:10|878.68|874.68|879.59|875.59|879.83|875.83|878.2|874.2|33
1618893680000|2021-04-20 04:41:20|879.62|875.62|879.68|875.68|879.92|875.92|879.24|875.24|32
1618893690000|2021-04-20 04:41:30|879.72|875.72|880.71|876.71|880.71|876.71|879.54|875.54|28
1618893700000|2021-04-20 04:41:40|880.55|876.55|882.15|878.15|882.21|878.21|880.55|876.55|36
1618893710000|2021-04-20 04:41:50|882.01|878.01|882.22|878.22|882.34|878.34|881.97|877.97|21
1618893720000|2021-04-20 04:42:00|882.26|878.26|882.36|878.36|882.51|878.51|882.02|878.02|24
1618893730000|2021-04-20 04:42:10|882.29|878.29|882.89|878.89|882.89|878.89|882.29|878.29|27
1618893740000|2021-04-20 04:42:20|883.09|879.09|884.9|880.9|884.98|880.98|883.09|879.09|24
1618893750000|2021-04-20 04:42:30|884.93|880.93|885.55|881.55|885.59|881.59|884.93|880.93|28
1618893760000|2021-04-20 04:42:40|885.62|881.62|885.74|881.74|885.82|881.82|885.38|881.38|30
1618893770000|2021-04-20 04:42:50|885.73|881.73|885.95|881.95|886.1|882.1|885.6|881.6|27
1618893780000|2021-04-20 04:43:00|885.79|881.79|885.98|881.98|886.1|882.1|885.79|881.79|10
1618893790000|2021-04-20 04:43:10|886.07|882.07|886.15|882.15|886.4|882.4|886.02|882.02|16
1618893800000|2021-04-20 04:43:20|886.47|882.47|887.25|883.25|887.53|883.53|886.22|882.22|17
1618893810000|2021-04-20 04:43:30|887.26|883.26|886.68|882.68|887.27|883.27|886.23|882.23|31
1618893820000|2021-04-20 04:43:40|886.69|882.69|886.76|882.76|887.11|883.11|886.63|882.63|34
1618893830000|2021-04-20 04:43:50|886.83|882.83|887.72|883.72|887.78|883.78|886.83|882.83|25
1618893840000|2021-04-20 04:44:00|887.75|883.75|887.67|883.67|887.75|883.75|887.48|883.48|22
1618893850000|2021-04-20 04:44:10|887.71|883.71|887.89|883.89|887.98|883.98|887.62|883.62|21
1618893860000|2021-04-20 04:44:20|887.88|883.88|887.65|883.65|888.05|884.05|887.54|883.54|29
1618893870000|2021-04-20 04:44:30|887.63|883.63|888.73|884.73|888.77|884.77|887.44|883.44|34
1618893880000|2021-04-20 04:44:40|888.92|884.92|889.3|885.3|890.05|886.05|888.92|884.92|24
1618893890000|2021-04-20 04:44:50|889.53|885.53|889.65|885.65|889.65|885.65|888.67|884.67|35
1618893900000|2021-04-20 04:45:00|889.7|885.7|890.76|886.76|890.8|886.8|889.65|885.65|31
1618893910000|2021-04-20 04:45:10|890.65|886.65|894.32|890.32|894.77|890.77|890.65|886.65|33
1618893920000|2021-04-20 04:45:20|894.3|890.3|895.49|891.49|895.63|891.63|894.3|890.3|28
1618893930000|2021-04-20 04:45:30|895.75|891.75|895.23|891.23|896.01|892.01|894.87|890.87|34
1618893940000|2021-04-20 04:45:40|895.22|891.22|895.67|891.67|896.26|892.26|895.2|891.2|35
1618893950000|2021-04-20 04:45:50|895.7|891.7|896.72|892.72|896.73|892.73|895.7|891.7|29
1618893960000|2021-04-20 04:46:00|896.73|892.73|897.57|893.57|897.6|893.6|896.7|892.7|29
1618893970000|2021-04-20 04:46:10|897.55|893.55|897.98|893.98|898.16|894.16|897.15|893.15|31
1618893980000|2021-04-20 04:46:20|898.23|894.23|898.29|894.29|899.27|895.27|897.76|893.76|28
1618893990000|2021-04-20 04:46:30|898.31|894.31|898.74|894.74|898.74|894.74|898.31|894.31|12
1618894000000|2021-04-20 04:46:40|899.21|895.21|899.64|895.64|901.46|897.46|898.48|894.48|19
1618894010000|2021-04-20 04:46:50|899.83|895.83|898.76|894.76|901.58|897.58|897.9|893.9|18
1618894020000|2021-04-20 04:47:00|898.75|894.75|898.2|894.2|898.75|894.75|897.4|893.4|34
1618894030000|2021-04-20 04:47:10|898.7|894.7|897.79|893.79|898.86|894.86|897.79|893.79|34
1618894040000|2021-04-20 04:47:20|897.78|893.78|899.68|895.68|899.68|895.68|897.49|893.49|38
1618894050000|2021-04-20 04:47:30|899.74|895.74|901.09|897.09|901.22|897.22|899.69|895.69|33
1618894060000|2021-04-20 04:47:40|901.04|897.04|902.2|898.2|902.67|898.67|901.04|897.04|26
1618894070000|2021-04-20 04:47:50|902.25|898.25|904.08|900.08|904.08|900.08|902.2|898.2|25
1618894080000|2021-04-20 04:48:00|903.69|899.69|903.47|899.47|904|900|902.99|898.99|29
1618894090000|2021-04-20 04:48:10|903.48|899.48|902.51|898.51|903.94|899.94|902.24|898.24|33
1618894100000|2021-04-20 04:48:20|902.5|898.5|902.13|898.13|902.58|898.58|901.63|897.63|35
1618894110000|2021-04-20 04:48:30|901.59|897.59|904.83|900.83|904.83|900.83|901.56|897.56|38
1618894120000|2021-04-20 04:48:40|904.94|900.94|905.11|901.11|905.76|901.76|904.33|900.33|36
1618894130000|2021-04-20 04:48:50|904.88|900.88|903.5|899.5|904.98|900.98|903.49|899.49|39
1618894140000|2021-04-20 04:49:00|903.63|899.63|905.45|901.45|905.45|901.45|902.98|898.98|36
1618894150000|2021-04-20 04:49:10|905.5|901.5|903.4|899.4|905.7|901.7|903.23|899.23|38
1618894160000|2021-04-20 04:49:20|903.34|899.34|904.18|900.18|904.22|900.22|903.34|899.34|34
1618894170000|2021-04-20 04:49:30|904.19|900.19|904.05|900.05|904.27|900.27|903.56|899.56|32
1618894180000|2021-04-20 04:49:40|904.06|900.06|903.77|899.77|904.18|900.18|903.59|899.59|36
1618894190000|2021-04-20 04:49:50|903.67|899.67|904.48|900.48|904.8|900.8|903.67|899.67|35
1618894200000|2021-04-20 04:50:00|904.44|900.44|902.59|898.59|904.64|900.64|902.46|898.46|36
1618894210000|2021-04-20 04:50:10|902.72|898.72|902.92|898.92|904.16|900.16|902.66|898.66|34
1618894220000|2021-04-20 04:50:20|902.99|898.99|902.79|898.79|903.16|899.16|902.43|898.43|37
1618894230000|2021-04-20 04:50:30|902.84|898.84|903.22|899.22|903.25|899.25|902.07|898.07|37
1618894240000|2021-04-20 04:50:40|903.13|899.13|903.75|899.75|903.98|899.98|903.13|899.13|35
1618894250000|2021-04-20 04:50:50|903.73|899.73|904.17|900.17|904.17|900.17|903.65|899.65|24
1618894260000|2021-04-20 04:51:00|904.11|900.11|903.72|899.72|904.31|900.31|903.72|899.72|31
1618894270000|2021-04-20 04:51:10|903.57|899.57|904.17|900.17|904.17|900.17|903.18|899.18|34
1618894280000|2021-04-20 04:51:20|904.16|900.16|904.13|900.13|904.49|900.49|904.09|900.09|27
1618894290000|2021-04-20 04:51:30|903.83|899.83|903.34|899.34|904.51|900.51|903.34|899.34|38
1618894300000|2021-04-20 04:51:40|903.5|899.5|905.24|901.24|905.24|901.24|903.21|899.21|33
1618894310000|2021-04-20 04:51:50|905.29|901.29|907.5|903.5|907.57|903.57|905.26|901.26|30
1618894320000|2021-04-20 04:52:00|907.44|903.44|906.24|902.24|907.44|903.44|905.65|901.65|36
1618894330000|2021-04-20 04:52:10|906.17|902.17|905.9|901.9|906.17|902.17|904.56|900.56|37
1618894340000|2021-04-20 04:52:20|905.45|901.45|906.49|902.49|907.52|903.52|905.45|901.45|36
1618894350000|2021-04-20 04:52:30|906.36|902.36|906.87|902.87|907.24|903.24|905.97|901.97|36
1618894360000|2021-04-20 04:52:40|906.9|902.9|905.89|901.89|906.9|902.9|905.71|901.71|38
1618894370000|2021-04-20 04:52:50|906.03|902.03|904.23|900.23|906.07|902.07|904.19|900.19|32
1618894380000|2021-04-20 04:53:00|904.2|900.2|903.71|899.71|904.2|900.2|903.71|899.71|35
1618894390000|2021-04-20 04:53:10|903.82|899.82|904.94|900.94|905.16|901.16|903.82|899.82|35
1618894400000|2021-04-20 04:53:20|905.07|901.07|903.88|899.88|905.26|901.26|903.87|899.87|30
1618894410000|2021-04-20 04:53:30|903.77|899.77|904.54|900.54|904.54|900.54|903.63|899.63|28
1618894420000|2021-04-20 04:53:40|904.61|900.61|903.34|899.34|904.75|900.75|903.34|899.34|31
1618894430000|2021-04-20 04:53:50|903.35|899.35|903.44|899.44|903.79|899.79|903.29|899.29|28
1618894440000|2021-04-20 04:54:00|903.55|899.55|903.63|899.63|903.72|899.72|903.55|899.55|25
1618894450000|2021-04-20 04:54:10|903.62|899.62|903.61|899.61|903.62|899.62|903.25|899.25|25
1618894460000|2021-04-20 04:54:20|903.56|899.56|903.61|899.61|903.61|899.61|903.31|899.31|25
1618894470000|2021-04-20 04:54:30|903.64|899.64|904.55|900.55|904.73|900.73|903.64|899.64|23
1618894480000|2021-04-20 04:54:40|904.56|900.56|904.93|900.93|905.31|901.31|904.56|900.56|27
1618894490000|2021-04-20 04:54:50|904.91|900.91|904.75|900.75|905.02|901.02|904.51|900.51|35
1618894500000|2021-04-20 04:55:00|904.85|900.85|905.07|901.07|905.95|901.95|904.77|900.77|32
1618894510000|2021-04-20 04:55:10|905.03|901.03|904.97|900.97|905.24|901.24|904.64|900.64|34
1618894520000|2021-04-20 04:55:20|904.98|900.98|905.13|901.13|905.2|901.2|904.77|900.77|29
1618894530000|2021-04-20 04:55:30|905.15|901.15|906.68|902.68|906.76|902.76|905.15|901.15|30
1618894540000|2021-04-20 04:55:40|906.69|902.69|906.24|902.24|906.69|902.69|906.24|902.24|17
1618894550000|2021-04-20 04:55:50|906.43|902.43|907.46|903.46|907.67|903.67|906.43|902.43|28
1618894560000|2021-04-20 04:56:00|907.31|903.31|907.36|903.36|907.37|903.37|906.34|902.34|29
1618894570000|2021-04-20 04:56:10|907.38|903.38|908.22|904.22|908.23|904.23|907.37|903.37|28
1618894580000|2021-04-20 04:56:20|908.23|904.23|908.97|904.97|908.97|904.97|908.21|904.21|24
1618894590000|2021-04-20 04:56:30|908.86|904.86|908.93|904.93|908.96|904.96|908.78|904.78|30
1618894600000|2021-04-20 04:56:40|908.88|904.88|907.01|903.01|908.88|904.88|906.91|902.91|32
1618894610000|2021-04-20 04:56:50|907.02|903.02|907.83|903.83|907.84|903.84|907.02|903.02|35
1618894620000|2021-04-20 04:57:00|907.88|903.88|907.23|903.23|907.94|903.94|907.16|903.16|33
1618894630000|2021-04-20 04:57:10|907.24|903.24|907.75|903.75|907.8|903.8|907.24|903.24|21
1618894640000|2021-04-20 04:57:20|907.78|903.78|907.39|903.39|908.22|904.22|907.33|903.33|27
1618894650000|2021-04-20 04:57:30|907.41|903.41|907.37|903.37|907.62|903.62|907.28|903.28|25
1618894660000|2021-04-20 04:57:40|907.36|903.36|906.51|902.51|907.36|903.36|905.94|901.94|30
1618894670000|2021-04-20 04:57:50|906.5|902.5|906.19|902.19|906.77|902.77|906.19|902.19|36
1618894680000|2021-04-20 04:58:00|906.18|902.18|905.21|901.21|906.27|902.27|905.1|901.1|33
1618894690000|2021-04-20 04:58:10|905.24|901.24|904.47|900.47|905.24|901.24|904.47|900.47|30
1618894700000|2021-04-20 04:58:20|904.49|900.49|905.02|901.02|905.02|901.02|904.46|900.46|32
1618894710000|2021-04-20 04:58:30|905.11|901.11|905.04|901.04|905.37|901.37|905.04|901.04|30
1618894720000|2021-04-20 04:58:40|904.93|900.93|904.55|900.55|904.93|900.93|904.53|900.53|26
1618894730000|2021-04-20 04:58:50|904.56|900.56|904.15|900.15|904.56|900.56|904.1|900.1|22
1618894740000|2021-04-20 04:59:00|904.16|900.16|904.3|900.3|904.6|900.6|904.08|900.08|29
1618894750000|2021-04-20 04:59:10|904.28|900.28|904.17|900.17|904.68|900.68|904.17|900.17|25
1618894760000|2021-04-20 04:59:20|904.16|900.16|904.09|900.09|904.16|900.16|903.69|899.69|28
1618894770000|2021-04-20 04:59:30|904.1|900.1|903.59|899.59|904.1|900.1|903.57|899.57|26
1618894780000|2021-04-20 04:59:40|903.58|899.58|902.42|898.42|903.58|899.58|902.38|898.38|35
1618894790000|2021-04-20 04:59:50|902.4|898.4|901.85|897.85|902.42|898.42|901.59|897.59|23
1618894800000|2021-04-20 05:00:00|901.9|897.9|901.24|897.24|902.16|898.16|901.17|897.17|31
1618894810000|2021-04-20 05:00:10|901.17|897.17|902.22|898.22|902.22|898.22|900.99|896.99|34
1618894820000|2021-04-20 05:00:20|902.23|898.23|902.33|898.33|902.5|898.5|901.61|897.61|31
1618894830000|2021-04-20 05:00:30|902.34|898.34|902.72|898.72|902.72|898.72|902.22|898.22|33
1618894840000|2021-04-20 05:00:40|902.98|898.98|904.18|900.18|904.18|900.18|902.98|898.98|30
1618894850000|2021-04-20 05:00:50|904.2|900.2|905.01|901.01|905.02|901.02|904.17|900.17|37
1618894860000|2021-04-20 05:01:00|905.37|901.37|905.53|901.53|905.93|901.93|904.96|900.96|31
1618894870000|2021-04-20 05:01:10|905.42|901.42|907.02|903.02|907.08|903.08|905.24|901.24|35
1618894880000|2021-04-20 05:01:20|907.12|903.12|907.6|903.6|907.63|903.63|906.71|902.71|31
1618894890000|2021-04-20 05:01:30|907.59|903.59|907.44|903.44|907.8|903.8|907.08|903.08|31
1618894900000|2021-04-20 05:01:40|907.56|903.56|908.14|904.14|908.14|904.14|907.56|903.56|28
1618894910000|2021-04-20 05:01:50|908.3|904.3|908.86|904.86|909|905|908.3|904.3|34
1618894920000|2021-04-20 05:02:00|908.87|904.87|909.29|905.29|909.64|905.64|908.87|904.87|24
1618894930000|2021-04-20 05:02:10|909.08|905.08|910.21|906.21|910.21|906.21|909.08|905.08|34
1618894940000|2021-04-20 05:02:20|910.2|906.2|909.03|905.03|910.2|906.2|909.03|905.03|29
1618894950000|2021-04-20 05:02:30|909.02|905.02|908.37|904.37|909.41|905.41|908.36|904.36|38
1618894960000|2021-04-20 05:02:40|908.36|904.36|907.53|903.53|908.36|904.36|907.53|903.53|30
1618894970000|2021-04-20 05:02:50|907.42|903.42|906.88|902.88|907.42|903.42|906.86|902.86|22
1618894980000|2021-04-20 05:03:00|906.89|902.89|907.92|903.92|907.92|903.92|906.89|902.89|21
1618894990000|2021-04-20 05:03:10|907.89|903.89|908.63|904.63|908.95|904.95|907.89|903.89|33
1618895000000|2021-04-20 05:03:20|908.61|904.61|907.83|903.83|909.09|905.09|907.83|903.83|35
1618895010000|2021-04-20 05:03:30|907.82|903.82|906.52|902.52|907.82|903.82|906.19|902.19|35
1618895020000|2021-04-20 05:03:40|906.56|902.56|907.14|903.14|907.14|903.14|906.55|902.55|35
1618895030000|2021-04-20 05:03:50|907.16|903.16|905.71|901.71|907.21|903.21|905.71|901.71|27
1618895040000|2021-04-20 05:04:00|905.61|901.61|906.05|902.05|906.05|902.05|904.79|900.79|34
1618895050000|2021-04-20 05:04:10|906.02|902.02|905.11|901.11|906.29|902.29|905.11|901.11|34
1618895060000|2021-04-20 05:04:20|905.1|901.1|904.35|900.35|905.1|901.1|904.27|900.27|32
1618895070000|2021-04-20 05:04:30|904.36|900.36|903.62|899.62|904.45|900.45|903.62|899.62|33
1618895080000|2021-04-20 05:04:40|903.66|899.66|902.73|898.73|904.52|900.52|902.73|898.73|26
1618895090000|2021-04-20 05:04:50|902.72|898.72|901.36|897.36|902.72|898.72|901.28|897.28|28
1618895100000|2021-04-20 05:05:00|901.35|897.35|901.8|897.8|901.93|897.93|901.35|897.35|30
1618895110000|2021-04-20 05:05:10|901.81|897.81|902.4|898.4|902.57|898.57|901.71|897.71|33
1618895120000|2021-04-20 05:05:20|902.47|898.47|901.89|897.89|902.47|898.47|901.65|897.65|27
1618895130000|2021-04-20 05:05:30|901.99|897.99|901.41|897.41|901.99|897.99|901.24|897.24|28
1618895140000|2021-04-20 05:05:40|901.42|897.42|900.19|896.19|901.42|897.42|900.19|896.19|29
1618895150000|2021-04-20 05:05:50|900.04|896.04|899.85|895.85|900.04|896.04|899.66|895.66|31
1618895160000|2021-04-20 05:06:00|899.84|895.84|900.05|896.05|900.12|896.12|899.7|895.7|27
1618895170000|2021-04-20 05:06:10|900.16|896.16|900.19|896.19|900.38|896.38|899.79|895.79|33
1618895180000|2021-04-20 05:06:20|900.17|896.17|899.37|895.37|900.17|896.17|899.37|895.37|25
1618895190000|2021-04-20 05:06:30|899.38|895.38|899.18|895.18|899.48|895.48|898.96|894.96|22
1618895200000|2021-04-20 05:06:40|899.12|895.12|900.01|896.01|900.07|896.07|899.12|895.12|28
1618895210000|2021-04-20 05:06:50|899.99|895.99|899.48|895.48|899.99|895.99|899.47|895.47|28
1618895220000|2021-04-20 05:07:00|899.47|895.47|898.99|894.99|899.47|895.47|898.77|894.77|32
1618895230000|2021-04-20 05:07:10|899.01|895.01|899.49|895.49|899.51|895.51|898.8|894.8|33
1618895240000|2021-04-20 05:07:20|899.47|895.47|900.17|896.17|900.17|896.17|899.47|895.47|27
1618895250000|2021-04-20 05:07:30|900.18|896.18|900.87|896.87|900.87|896.87|900.18|896.18|24
1618895260000|2021-04-20 05:07:40|901|897|901.16|897.16|901.22|897.22|900.99|896.99|24
1618895270000|2021-04-20 05:07:50|901.1|897.1|900.8|896.8|901.28|897.28|900.41|896.41|25
1618895280000|2021-04-20 05:08:00|900.59|896.59|900.56|896.56|900.71|896.71|900.37|896.37|18
1618895290000|2021-04-20 05:08:10|900.57|896.57|900.78|896.78|900.85|896.85|900.48|896.48|26
1618895300000|2021-04-20 05:08:20|900.79|896.79|900.96|896.96|900.97|896.97|900.79|896.79|20
1618895310000|2021-04-20 05:08:30|900.97|896.97|900.41|896.41|901.03|897.03|900.41|896.41|21
1618895320000|2021-04-20 05:08:40|900.28|896.28|899.42|895.42|900.31|896.31|899.42|895.42|33
1618895330000|2021-04-20 05:08:50|899.45|895.45|898.87|894.87|899.46|895.46|898.87|894.87|22
1618895340000|2021-04-20 05:09:00|898.9|894.9|898.74|894.74|899.23|895.23|898.69|894.69|29
1618895350000|2021-04-20 05:09:10|898.73|894.73|899.31|895.31|899.33|895.33|898.71|894.71|31
1618895360000|2021-04-20 05:09:20|899.24|895.24|899.38|895.38|899.76|895.76|899.13|895.13|28
1618895370000|2021-04-20 05:09:30|899.36|895.36|898.5|894.5|899.37|895.37|898.5|894.5|32
1618895380000|2021-04-20 05:09:40|898.43|894.43|897.42|893.42|898.48|894.48|897.28|893.28|35
1618895390000|2021-04-20 05:09:50|897.41|893.41|896.5|892.5|897.41|893.41|896.47|892.47|33
1618895400000|2021-04-20 05:10:00|896.52|892.52|897.12|893.12|897.13|893.13|896.51|892.51|28
1618895410000|2021-04-20 05:10:10|897.13|893.13|897.35|893.35|897.56|893.56|897.13|893.13|30
1618895420000|2021-04-20 05:10:20|897.34|893.34|897.72|893.72|897.8|893.8|897.28|893.28|26
1618895430000|2021-04-20 05:10:30|897.75|893.75|898.69|894.69|898.69|894.69|897.75|893.75|31
1618895440000|2021-04-20 05:10:40|898.77|894.77|898.79|894.79|899.53|895.53|898.76|894.76|32
1618895450000|2021-04-20 05:10:50|898.8|894.8|897.71|893.71|898.87|894.87|897.71|893.71|28
1618895460000|2021-04-20 05:11:00|897.61|893.61|897.28|893.28|897.62|893.62|897.2|893.2|32
1618895470000|2021-04-20 05:11:10|897.29|893.29|898|894|898|894|897.29|893.29|28
1618895480000|2021-04-20 05:11:20|898.01|894.01|898.89|894.89|898.89|894.89|898.01|894.01|26
1618895490000|2021-04-20 05:11:30|898.9|894.9|898.3|894.3|898.98|894.98|898.3|894.3|27
1618895500000|2021-04-20 05:11:40|898.27|894.27|898.26|894.26|898.37|894.37|897.97|893.97|31
1618895510000|2021-04-20 05:11:50|898.24|894.24|897.46|893.46|898.24|894.24|897.46|893.46|35
1618895520000|2021-04-20 05:12:00|897.42|893.42|897.01|893.01|897.42|893.42|896.87|892.87|26
1618895530000|2021-04-20 05:12:10|896.96|892.96|896.84|892.84|896.99|892.99|896.79|892.79|27
1618895540000|2021-04-20 05:12:20|896.8|892.8|897.61|893.61|897.65|893.65|896.65|892.65|26
1618895550000|2021-04-20 05:12:30|897.62|893.62|897.22|893.22|898.29|894.29|897.17|893.17|31
1618895560000|2021-04-20 05:12:40|897.18|893.18|897.31|893.31|897.34|893.34|897.02|893.02|33
1618895570000|2021-04-20 05:12:50|897.3|893.3|897.81|893.81|897.81|893.81|897.26|893.26|28
1618895580000|2021-04-20 05:13:00|897.75|893.75|897.8|893.8|897.83|893.83|897.58|893.58|25
1618895590000|2021-04-20 05:13:10|897.78|893.78|897.39|893.39|897.78|893.78|897.38|893.38|22
1618895600000|2021-04-20 05:13:20|897.4|893.4|897.75|893.75|897.83|893.83|897.4|893.4|23
1618895610000|2021-04-20 05:13:30|897.8|893.8|897.77|893.77|897.8|893.8|897.6|893.6|19
1618895620000|2021-04-20 05:13:40|897.78|893.78|899.09|895.09|899.09|895.09|897.76|893.76|27
1618895630000|2021-04-20 05:13:50|899.18|895.18|898.75|894.75|899.56|895.56|898.71|894.71|27
1618895640000|2021-04-20 05:14:00|898.72|894.72|898.48|894.48|898.87|894.87|898.41|894.41|19
1618895650000|2021-04-20 05:14:10|898.44|894.44|897.14|893.14|898.44|894.44|897.12|893.12|33
1618895660000|2021-04-20 05:14:20|897.13|893.13|897.71|893.71|897.71|893.71|897.13|893.13|28
1618895670000|2021-04-20 05:14:30|897.67|893.67|897.16|893.16|897.67|893.67|897.1|893.1|29
1618895680000|2021-04-20 05:14:40|897.18|893.18|898.26|894.26|898.33|894.33|897.18|893.18|31
1618895690000|2021-04-20 05:14:50|898.22|894.22|898.11|894.11|898.47|894.47|898.09|894.09|26
1618895700000|2021-04-20 05:15:00|898.09|894.09|898.76|894.76|898.81|894.81|898.09|894.09|30
1618895710000|2021-04-20 05:15:10|899.05|895.05|898.27|894.27|899.12|895.12|897.83|893.83|22
1618895720000|2021-04-20 05:15:20|898.23|894.23|897.91|893.91|898.23|894.23|897.75|893.75|26
1618895730000|2021-04-20 05:15:30|897.85|893.85|897.21|893.21|897.85|893.85|897.21|893.21|30
1618895740000|2021-04-20 05:15:40|897.15|893.15|897.85|893.85|897.93|893.93|897.05|893.05|29
1618895750000|2021-04-20 05:15:50|897.86|893.86|898.1|894.1|898.2|894.2|897.86|893.86|22
1618895760000|2021-04-20 05:16:00|898.16|894.16|897.05|893.05|898.16|894.16|896.91|892.91|31
1618895770000|2021-04-20 05:16:10|897.06|893.06|896.28|892.28|897.06|893.06|896.28|892.28|33
1618895780000|2021-04-20 05:16:20|896.21|892.21|896.1|892.1|896.23|892.23|895.99|891.99|28
1618895790000|2021-04-20 05:16:30|896.13|892.13|895.92|891.92|896.22|892.22|895.92|891.92|30
1618895800000|2021-04-20 05:16:40|895.87|891.87|895.27|891.27|895.87|891.87|895.2|891.2|30
1618895810000|2021-04-20 05:16:50|895.14|891.14|895.72|891.72|895.72|891.72|895.14|891.14|36
1618895820000|2021-04-20 05:17:00|895.71|891.71|895.75|891.75|895.99|891.99|895.68|891.68|21
1618895830000|2021-04-20 05:17:10|895.76|891.76|895.62|891.62|895.76|891.76|895.34|891.34|26
1618895840000|2021-04-20 05:17:20|895.65|891.65|895.6|891.6|895.83|891.83|895.57|891.57|26
1618895850000|2021-04-20 05:17:30|895.57|891.57|895|891|895.57|891.57|894.97|890.97|20
1618895860000|2021-04-20 05:17:40|894.97|890.97|892.66|888.66|894.99|890.99|892.26|888.26|36
1618895870000|2021-04-20 05:17:50|892.59|888.59|891.62|887.62|892.66|888.66|891.58|887.58|30
1618895880000|2021-04-20 05:18:00|891.44|887.44|891.75|887.75|892.2|888.2|890.6|886.6|36
1618895890000|2021-04-20 05:18:10|891.76|887.76|891.36|887.36|892.27|888.27|891.36|887.36|31
1618895900000|2021-04-20 05:18:20|891.26|887.26|891.09|887.09|891.34|887.34|890.94|886.94|28
1618895910000|2021-04-20 05:18:30|891.21|887.21|891.65|887.65|891.79|887.79|891.17|887.17|22
1618895920000|2021-04-20 05:18:40|891.64|887.64|891.85|887.85|892.09|888.09|891.59|887.59|21
1618895930000|2021-04-20 05:18:50|892.31|888.31|892.63|888.63|892.67|888.67|892.31|888.31|18
1618895940000|2021-04-20 05:19:00|892.66|888.66|892.42|888.42|892.66|888.66|892.36|888.36|18
1618895950000|2021-04-20 05:19:10|892.43|888.43|892.74|888.74|892.74|888.74|892.28|888.28|31
1618895960000|2021-04-20 05:19:20|892.76|888.76|892.18|888.18|892.81|888.81|892.18|888.18|24
1618895970000|2021-04-20 05:19:30|892.16|888.16|892.45|888.45|892.45|888.45|892.14|888.14|19
1618895980000|2021-04-20 05:19:40|892.44|888.44|892.79|888.79|892.79|888.79|892.43|888.43|23
1618895990000|2021-04-20 05:19:50|892.92|888.92|892.33|888.33|893|889|892.31|888.31|20
1618896000000|2021-04-20 05:20:00|892.5|888.5|892.03|888.03|892.6|888.6|892.02|888.02|18
1618896010000|2021-04-20 05:20:10|892|888|891.57|887.57|892|888|891.21|887.21|28
1618896020000|2021-04-20 05:20:20|891.62|887.62|892.41|888.41|892.41|888.41|891.62|887.62|31
1618896030000|2021-04-20 05:20:30|892.37|888.37|892.48|888.48|892.55|888.55|892.37|888.37|17
1618896040000|2021-04-20 05:20:40|892.49|888.49|891.95|887.95|892.5|888.5|891.64|887.64|23
1618896050000|2021-04-20 05:20:50|891.99|887.99|891.84|887.84|892.12|888.12|891.7|887.7|16
1618896060000|2021-04-20 05:21:00|891.88|887.88|892.09|888.09|892.09|888.09|891.87|887.87|10
1618896070000|2021-04-20 05:21:10|892.13|888.13|892.13|888.13|892.13|888.13|892.12|888.12|3
1618896080000|2021-04-20 05:21:20|892.09|888.09|892.65|888.65|892.67|888.67|892.09|888.09|6
1618896090000|2021-04-20 05:21:30|892.7|888.7|892.76|888.76|892.78|888.78|892.56|888.56|15
1618896100000|2021-04-20 05:21:40|892.72|888.72|892.73|888.73|892.77|888.77|892.72|888.72|8
1618896110000|2021-04-20 05:21:50|892.7|888.7|892.71|888.71|892.71|888.71|892.7|888.7|2
1618896120000|2021-04-20 05:22:00|892.74|888.74|892.88|888.88|893|889|892.71|888.71|19
1618896130000|2021-04-20 05:22:10|892.89|888.89|893.44|889.44|893.44|889.44|892.89|888.89|19
1618896140000|2021-04-20 05:22:20|893.43|889.43|893.23|889.23|893.5|889.5|893.21|889.21|19
1618896150000|2021-04-20 05:22:30|893.27|889.27|893.14|889.14|893.35|889.35|893.14|889.14|25
1618896160000|2021-04-20 05:22:40|893.12|889.12|892.62|888.62|893.13|889.13|892.56|888.56|33
1618896170000|2021-04-20 05:22:50|892.69|888.69|892.83|888.83|892.92|888.92|892.58|888.58|26
1618896180000|2021-04-20 05:23:00|892.85|888.85|893.08|889.08|893.08|889.08|892.8|888.8|14
1618896190000|2021-04-20 05:23:10|893.1|889.1|893.43|889.43|893.43|889.43|893.01|889.01|14
1618896200000|2021-04-20 05:23:20|893.4|889.4|893.37|889.37|893.52|889.52|893.25|889.25|19
1618896210000|2021-04-20 05:23:30|893.38|889.38|893.68|889.68|893.82|889.82|893.32|889.32|17
1618896220000|2021-04-20 05:23:40|893.67|889.67|893.23|889.23|893.67|889.67|893.23|889.23|22
1618896230000|2021-04-20 05:23:50|893.12|889.12|892.66|888.66|893.12|889.12|892.63|888.63|19
1618896240000|2021-04-20 05:24:00|892.62|888.62|892.64|888.64|892.64|888.64|892.54|888.54|17
1618896250000|2021-04-20 05:24:10|892.62|888.62|892.57|888.57|892.71|888.71|892.5|888.5|28
1618896260000|2021-04-20 05:24:20|892.52|888.52|891.93|887.93|892.52|888.52|891.87|887.87|25
1618896270000|2021-04-20 05:24:30|891.9|887.9|890.29|886.29|891.9|887.9|890.21|886.21|28
1618896280000|2021-04-20 05:24:40|890.39|886.39|889.64|885.64|890.39|886.39|889.64|885.64|29
1618896290000|2021-04-20 05:24:50|889.54|885.54|889.38|885.38|889.54|885.54|889.29|885.29|29
1618896300000|2021-04-20 05:25:00|889.36|885.36|888.72|884.72|889.36|885.36|888.57|884.57|30
1618896310000|2021-04-20 05:25:10|888.78|884.78|888.78|884.78|888.92|884.92|888.74|884.74|24
1618896320000|2021-04-20 05:25:20|888.79|884.79|889.13|885.13|889.13|885.13|888.65|884.65|25
1618896330000|2021-04-20 05:25:30|889.14|885.14|888.45|884.45|889.28|885.28|888.45|884.45|33
1618896340000|2021-04-20 05:25:40|888.39|884.39|888.12|884.12|888.89|884.89|887.67|883.67|37
1618896350000|2021-04-20 05:25:50|888.64|884.64|887.4|883.4|888.66|884.66|887.4|883.4|31
1618896360000|2021-04-20 05:26:00|887.23|883.23|885.93|881.93|887.23|883.23|885.91|881.91|30
1618896370000|2021-04-20 05:26:10|885.94|881.94|886.27|882.27|886.29|882.29|885.94|881.94|28
1618896380000|2021-04-20 05:26:20|886.23|882.23|887.2|883.2|887.2|883.2|886.19|882.19|22
1618896390000|2021-04-20 05:26:30|887.48|883.48|887.75|883.75|888.2|884.2|887.46|883.46|25
1618896400000|2021-04-20 05:26:40|887.74|883.74|888.16|884.16|888.26|884.26|887.61|883.61|22
1618896410000|2021-04-20 05:26:50|888.08|884.08|888.12|884.12|888.14|884.14|887.68|883.68|27
1618896420000|2021-04-20 05:27:00|888.13|884.13|887.5|883.5|888.17|884.17|887.48|883.48|29
1618896430000|2021-04-20 05:27:10|887.48|883.48|886.25|882.25|887.48|883.48|886.25|882.25|31
1618896440000|2021-04-20 05:27:20|886.26|882.26|886.49|882.49|886.71|882.71|886.25|882.25|18
1618896450000|2021-04-20 05:27:30|886.5|882.5|886.81|882.81|887.74|883.74|886.5|882.5|35
1618896460000|2021-04-20 05:27:40|886.79|882.79|886.51|882.51|886.79|882.79|886.25|882.25|33
1618896470000|2021-04-20 05:27:50|886.52|882.52|886.3|882.3|886.63|882.63|886.3|882.3|13
1618896480000|2021-04-20 05:28:00|886.22|882.22|886.12|882.12|886.27|882.27|886.12|882.12|13
1618896490000|2021-04-20 05:28:10|886.13|882.13|886.31|882.31|886.5|882.5|886.03|882.03|29
1618896500000|2021-04-20 05:28:20|886.23|882.23|884.93|880.93|886.34|882.34|884.76|880.76|24
1618896510000|2021-04-20 05:28:30|884.98|880.98|885.04|881.04|885.56|881.56|884.98|880.98|23
1618896520000|2021-04-20 05:28:40|885.03|881.03|884.7|880.7|885.2|881.2|884.69|880.69|29
1618896530000|2021-04-20 05:28:50|884.5|880.5|884.29|880.29|884.82|880.82|884.27|880.27|35
1618896540000|2021-04-20 05:29:00|884.35|880.35|883.84|879.84|884.42|880.42|883.79|879.79|28
1618896550000|2021-04-20 05:29:10|883.8|879.8|884.44|880.44|884.61|880.61|883.8|879.8|27
1618896560000|2021-04-20 05:29:20|884.46|880.46|884.63|880.63|884.83|880.83|884.44|880.44|29
1618896570000|2021-04-20 05:29:30|884.65|880.65|885.74|881.74|885.74|881.74|884.65|880.65|29
1618896580000|2021-04-20 05:29:40|885.73|881.73|887.67|883.67|887.71|883.71|885.73|881.73|32
1618896590000|2021-04-20 05:29:50|887.7|883.7|888.57|884.57|888.57|884.57|887.62|883.62|29
1618896600000|2021-04-20 05:30:00|888.59|884.59|888.8|884.8|889.02|885.02|888.59|884.59|29
1618896610000|2021-04-20 05:30:10|888.78|884.78|888.67|884.67|889.19|885.19|888.67|884.67|35
1618896620000|2021-04-20 05:30:20|888.54|884.54|887.77|883.77|888.55|884.55|887.77|883.77|32
1618896630000|2021-04-20 05:30:30|887.79|883.79|887.91|883.91|888.15|884.15|887.79|883.79|27
1618896640000|2021-04-20 05:30:40|887.92|883.92|888.22|884.22|888.32|884.32|887.8|883.8|27
1618896650000|2021-04-20 05:30:50|888.31|884.31|887.5|883.5|888.33|884.33|887.5|883.5|27
1618896660000|2021-04-20 05:31:00|887.46|883.46|886.98|882.98|887.46|883.46|886.98|882.98|30
1618896670000|2021-04-20 05:31:10|887|883|887.89|883.89|887.89|883.89|887|883|30
1618896680000|2021-04-20 05:31:20|887.9|883.9|887.63|883.63|887.9|883.9|887.62|883.62|26
1618896690000|2021-04-20 05:31:30|887.62|883.62|887.75|883.75|887.85|883.85|887.57|883.57|22
1618896700000|2021-04-20 05:31:40|887.92|883.92|888.36|884.36|888.36|884.36|887.56|883.56|19
1618896710000|2021-04-20 05:31:50|888.89|884.89|888.92|884.92|889.04|885.04|888.77|884.77|25
1618896720000|2021-04-20 05:32:00|888.93|884.93|890.12|886.12|890.13|886.13|888.93|884.93|31
1618896730000|2021-04-20 05:32:10|890.11|886.11|890.69|886.69|890.77|886.77|890.11|886.11|26
1618896740000|2021-04-20 05:32:20|890.53|886.53|890.91|886.91|890.96|886.96|890.53|886.53|24
1618896750000|2021-04-20 05:32:30|890.93|886.93|891.02|887.02|891.06|887.06|890.62|886.62|24
1618896760000|2021-04-20 05:32:40|891.04|887.04|891.18|887.18|891.18|887.18|891.03|887.03|16
1618896770000|2021-04-20 05:32:50|891.19|887.19|890.57|886.57|891.19|887.19|890.39|886.39|31
1618896780000|2021-04-20 05:33:00|890.53|886.53|890.85|886.85|890.85|886.85|890.39|886.39|33
1618896790000|2021-04-20 05:33:10|890.89|886.89|891.16|887.16|891.19|887.19|890.89|886.89|19
1618896800000|2021-04-20 05:33:20|891.21|887.21|890.38|886.38|891.26|887.26|890.37|886.37|29
1618896810000|2021-04-20 05:33:30|890.39|886.39|890.28|886.28|890.4|886.4|890.2|886.2|32
1618896820000|2021-04-20 05:33:40|890.24|886.24|889.08|885.08|890.24|886.24|889.06|885.06|35
1618896830000|2021-04-20 05:33:50|889.1|885.1|888.2|884.2|889.1|885.1|888.2|884.2|31
1618896840000|2021-04-20 05:34:00|888.08|884.08|887.21|883.21|888.08|884.08|886.77|882.77|33
1618896850000|2021-04-20 05:34:10|887.33|883.33|887.22|883.22|887.51|883.51|887.22|883.22|29
1618896860000|2021-04-20 05:34:20|887.2|883.2|887.15|883.15|887.2|883.2|886.62|882.62|31
1618896870000|2021-04-20 05:34:30|887.16|883.16|887.98|883.98|888.04|884.04|887.16|883.16|29
1618896880000|2021-04-20 05:34:40|888.08|884.08|888.24|884.24|888.43|884.43|888.08|884.08|18
1618896890000|2021-04-20 05:34:50|888.27|884.27|888.97|884.97|889.01|885.01|888.27|884.27|26
1618896900000|2021-04-20 05:35:00|888.99|884.99|890.52|886.52|890.55|886.55|888.9|884.9|32
1618896910000|2021-04-20 05:35:10|890.53|886.53|891.38|887.38|891.38|887.38|890.45|886.45|28
1618896920000|2021-04-20 05:35:20|891.39|887.39|891.33|887.33|891.39|887.39|890.83|886.83|33
1618896930000|2021-04-20 05:35:30|891.32|887.32|891.23|887.23|891.41|887.41|891.12|887.12|23
1618896940000|2021-04-20 05:35:40|891.13|887.13|890.63|886.63|891.13|887.13|890.63|886.63|31
1618896950000|2021-04-20 05:35:50|890.57|886.57|890.08|886.08|890.68|886.68|890.07|886.07|27
1618896960000|2021-04-20 05:36:00|890.07|886.07|889.6|885.6|890.12|886.12|889.58|885.58|24
1618896970000|2021-04-20 05:36:10|889.58|885.58|888.48|884.48|889.61|885.61|888.46|884.46|23
1618896980000|2021-04-20 05:36:20|888.49|884.49|888|884|888.49|884.49|888|884|19
1618896990000|2021-04-20 05:36:30|887.99|883.99|888.36|884.36|888.55|884.55|887.95|883.95|24
1618897000000|2021-04-20 05:36:40|888.41|884.41|887.93|883.93|888.89|884.89|887.9|883.9|34
1618897010000|2021-04-20 05:36:50|887.9|883.9|888.41|884.41|888.41|884.41|887.9|883.9|24
1618897020000|2021-04-20 05:37:00|888.42|884.42|888.59|884.59|888.59|884.59|888.19|884.19|23
1618897030000|2021-04-20 05:37:10|888.71|884.71|888.69|884.69|888.74|884.74|888.67|884.67|12
1618897040000|2021-04-20 05:37:20|888.66|884.66|887.61|883.61|888.67|884.67|887.54|883.54|29
1618897050000|2021-04-20 05:37:30|887.62|883.62|886.77|882.77|887.76|883.76|886.74|882.74|35
1618897060000|2021-04-20 05:37:40|886.76|882.76|886.02|882.02|886.91|882.91|886.02|882.02|24
1618897070000|2021-04-20 05:37:50|885.93|881.93|884.58|880.58|885.97|881.97|884.39|880.39|34
1618897080000|2021-04-20 05:38:00|884.61|880.61|884.23|880.23|884.76|880.76|884.21|880.21|37
1618897090000|2021-04-20 05:38:10|884.22|880.22|884.24|880.24|884.24|880.24|884|880|30
1618897100000|2021-04-20 05:38:20|884.38|880.38|883.16|879.16|884.46|880.46|883.16|879.16|30
1618897110000|2021-04-20 05:38:30|883.18|879.18|883.1|879.1|883.36|879.36|883.1|879.1|28
1618897120000|2021-04-20 05:38:40|883.09|879.09|883.57|879.57|883.57|879.57|883.06|879.06|25
1618897130000|2021-04-20 05:38:50|883.58|879.58|883.06|879.06|883.58|879.58|882.99|878.99|28
1618897140000|2021-04-20 05:39:00|883.07|879.07|883.53|879.53|883.59|879.59|883.06|879.06|28
1618897150000|2021-04-20 05:39:10|883.52|879.52|884.56|880.56|884.69|880.69|883.52|879.52|29
1618897160000|2021-04-20 05:39:20|884.59|880.59|884.6|880.6|884.73|880.73|884.55|880.55|29
1618897170000|2021-04-20 05:39:30|884.61|880.61|883.68|879.68|884.61|880.61|883.68|879.68|28
1618897180000|2021-04-20 05:39:40|883.75|879.75|883.45|879.45|883.79|879.79|883.45|879.45|30
1618897190000|2021-04-20 05:39:50|883.44|879.44|882.49|878.49|883.44|879.44|882.49|878.49|29
1618897200000|2021-04-20 05:40:00|882.47|878.47|881.8|877.8|882.47|878.47|880.74|876.74|35
1618897210000|2021-04-20 05:40:10|881.87|877.87|881.69|877.69|881.94|877.94|881.49|877.49|34
1618897220000|2021-04-20 05:40:20|881.65|877.65|881.41|877.41|881.65|877.65|881.3|877.3|29
1618897230000|2021-04-20 05:40:30|881.43|877.43|881.39|877.39|881.65|877.65|881.25|877.25|30
1618897240000|2021-04-20 05:40:40|881.3|877.3|880.88|876.88|881.61|877.61|880.85|876.85|32
1618897250000|2021-04-20 05:40:50|880.77|876.77|881.5|877.5|881.52|877.52|880.75|876.75|34
1618897260000|2021-04-20 05:41:00|881.51|877.51|881.14|877.14|881.77|877.77|881.09|877.09|27
1618897270000|2021-04-20 05:41:10|881.17|877.17|882.18|878.18|882.24|878.24|881.17|877.17|31
1618897280000|2021-04-20 05:41:20|882.21|878.21|883.36|879.36|883.36|879.36|882.13|878.13|26
1618897290000|2021-04-20 05:41:30|883.24|879.24|884.88|880.88|884.88|880.88|883.24|879.24|28
1618897300000|2021-04-20 05:41:40|884.82|880.82|885.41|881.41|885.41|881.41|884.82|880.82|25
1618897310000|2021-04-20 05:41:50|885.34|881.34|885.53|881.53|885.53|881.53|885.29|881.29|14
1618897320000|2021-04-20 05:42:00|885.44|881.44|885.69|881.69|886.08|882.08|885.18|881.18|29
1618897330000|2021-04-20 05:42:10|885.68|881.68|884.69|880.69|885.68|881.68|884.12|880.12|35
1618897340000|2021-04-20 05:42:20|884.65|880.65|885.55|881.55|885.55|881.55|884.59|880.59|32
1618897350000|2021-04-20 05:42:30|885.58|881.58|884.17|880.17|885.74|881.74|884.17|880.17|32
1618897360000|2021-04-20 05:42:40|884.18|880.18|884.12|880.12|884.18|880.18|883.9|879.9|24
1618897370000|2021-04-20 05:42:50|884.13|880.13|884.61|880.61|884.61|880.61|883.91|879.91|27
1618897380000|2021-04-20 05:43:00|884.66|880.66|884.96|880.96|884.96|880.96|884.66|880.66|25
1618897390000|2021-04-20 05:43:10|884.89|880.89|885.72|881.72|886.2|882.2|884.89|880.89|25
1618897400000|2021-04-20 05:43:20|885.67|881.67|885.29|881.29|886.26|882.26|885.27|881.27|24
1618897410000|2021-04-20 05:43:30|885.28|881.28|884.75|880.75|885.28|881.28|884.71|880.71|26
1618897420000|2021-04-20 05:43:40|884.71|880.71|884.06|880.06|884.71|880.71|883.9|879.9|33
1618897430000|2021-04-20 05:43:50|883.99|879.99|884.11|880.11|884.25|880.25|883.86|879.86|29
1618897440000|2021-04-20 05:44:00|883.5|879.5|883.51|879.51|883.88|879.88|883.27|879.27|32
1618897450000|2021-04-20 05:44:10|883.57|879.57|884.71|880.71|884.75|880.75|883.57|879.57|33
1618897460000|2021-04-20 05:44:20|884.74|880.74|884.87|880.87|884.97|880.97|884.62|880.62|34
1618897470000|2021-04-20 05:44:30|884.92|880.92|885.46|881.46|885.52|881.52|884.92|880.92|26
1618897480000|2021-04-20 05:44:40|885.51|881.51|885.34|881.34|885.51|881.51|885.19|881.19|23
1618897490000|2021-04-20 05:44:50|885.35|881.35|884.67|880.67|885.35|881.35|884.67|880.67|32
1618897500000|2021-04-20 05:45:00|884.71|880.71|884.5|880.5|884.71|880.71|884.14|880.14|31
1618897510000|2021-04-20 05:45:10|884.51|880.51|885.28|881.28|885.31|881.31|884.51|880.51|19
1618897520000|2021-04-20 05:45:20|885.31|881.31|885.48|881.48|885.53|881.53|885.31|881.31|13
1618897530000|2021-04-20 05:45:30|885.56|881.56|887.08|883.08|887.08|883.08|885.56|881.56|28
1618897540000|2021-04-20 05:45:40|887.01|883.01|886.88|882.88|887.35|883.35|886.88|882.88|23
1618897550000|2021-04-20 05:45:50|886.87|882.87|886.45|882.45|886.87|882.87|886.43|882.43|27
1618897560000|2021-04-20 05:46:00|886.46|882.46|886.44|882.44|886.52|882.52|886.11|882.11|28
1618897570000|2021-04-20 05:46:10|886.74|882.74|887.21|883.21|887.33|883.33|886.68|882.68|26
1618897580000|2021-04-20 05:46:20|887.22|883.22|889.19|885.19|889.19|885.19|887.22|883.22|31
1618897590000|2021-04-20 05:46:30|889.2|885.2|889.19|885.19|889.31|885.31|888.92|884.92|21
1618897600000|2021-04-20 05:46:40|889.2|885.2|888.4|884.4|889.36|885.36|888.4|884.4|29
1618897610000|2021-04-20 05:46:50|888.3|884.3|888.24|884.24|888.41|884.41|888.24|884.24|28
1618897620000|2021-04-20 05:47:00|888.23|884.23|887.89|883.89|888.23|884.23|887.89|883.89|19
1618897630000|2021-04-20 05:47:10|887.88|883.88|888.02|884.02|888.13|884.13|887.36|883.36|30
1618897640000|2021-04-20 05:47:20|888.06|884.06|888.36|884.36|888.46|884.46|888.05|884.05|32
1618897650000|2021-04-20 05:47:30|888.37|884.37|888.43|884.43|888.71|884.71|888.33|884.33|32
1618897660000|2021-04-20 05:47:40|888.39|884.39|889.04|885.04|889.29|885.29|888.29|884.29|20
1618897670000|2021-04-20 05:47:50|889.08|885.08|888.9|884.9|889.47|885.47|888.9|884.9|20
1618897680000|2021-04-20 05:48:00|888.75|884.75|887.76|883.76|888.75|884.75|887.72|883.72|35
1618897690000|2021-04-20 05:48:10|887.68|883.68|887.9|883.9|887.93|883.93|887.32|883.32|36
1618897700000|2021-04-20 05:48:20|887.91|883.91|886.94|882.94|887.91|883.91|886.94|882.94|23
1618897710000|2021-04-20 05:48:30|886.92|882.92|886.2|882.2|886.94|882.94|886.2|882.2|24
1618897720000|2021-04-20 05:48:40|886.22|882.22|886.3|882.3|886.37|882.37|886.08|882.08|24
1618897730000|2021-04-20 05:48:50|886.22|882.22|886.03|882.03|886.23|882.23|885.93|881.93|28
1618897740000|2021-04-20 05:49:00|886.04|882.04|885.91|881.91|886.18|882.18|885.87|881.87|20
1618897750000|2021-04-20 05:49:10|885.93|881.93|886.18|882.18|886.18|882.18|885.93|881.93|17
1618897760000|2021-04-20 05:49:20|886.17|882.17|886.19|882.19|886.19|882.19|886.09|882.09|22
1618897770000|2021-04-20 05:49:30|886.28|882.28|886.34|882.34|886.35|882.35|886.14|882.14|17
1618897780000|2021-04-20 05:49:40|886.33|882.33|886.16|882.16|886.54|882.54|886.16|882.16|25
1618897790000|2021-04-20 05:49:50|886.22|882.22|885.03|881.03|886.23|882.23|885.02|881.02|31
1618897800000|2021-04-20 05:50:00|884.96|880.96|884.75|880.75|884.96|880.96|884.38|880.38|34
1618897810000|2021-04-20 05:50:10|884.59|880.59|884.11|880.11|884.79|880.79|884.07|880.07|30
1618897820000|2021-04-20 05:50:20|884.1|880.1|883.37|879.37|884.1|880.1|883.33|879.33|32
1618897830000|2021-04-20 05:50:30|883.34|879.34|882.99|878.99|883.73|879.73|882.92|878.92|32
1618897840000|2021-04-20 05:50:40|882.98|878.98|882.89|878.89|883.23|879.23|882.88|878.88|30
1618897850000|2021-04-20 05:50:50|883.03|879.03|882.73|878.73|883.21|879.21|882.64|878.64|23
1618897860000|2021-04-20 05:51:00|882.7|878.7|883.39|879.39|883.54|879.54|882.69|878.69|33
1618897870000|2021-04-20 05:51:10|883.4|879.4|883.19|879.19|883.64|879.64|883.07|879.07|34
1618897880000|2021-04-20 05:51:20|883.26|879.26|883.2|879.2|883.4|879.4|883.06|879.06|30
1618897890000|2021-04-20 05:51:30|883.21|879.21|883.79|879.79|883.96|879.96|883.02|879.02|32
1618897900000|2021-04-20 05:51:40|883.78|879.78|883.49|879.49|883.82|879.82|883.24|879.24|29
1618897910000|2021-04-20 05:51:50|883.45|879.45|883.44|879.44|883.7|879.7|883.2|879.2|36
1618897920000|2021-04-20 05:52:00|883.36|879.36|883.52|879.52|883.64|879.64|883.27|879.27|37
1618897930000|2021-04-20 05:52:10|883.51|879.51|884.44|880.44|884.45|880.45|883.51|879.51|27
1618897940000|2021-04-20 05:52:20|884.43|880.43|886.07|882.07|886.09|882.09|884.4|880.4|31
1618897950000|2021-04-20 05:52:30|885.7|881.7|886.08|882.08|886.23|882.23|885.69|881.69|30
1618897960000|2021-04-20 05:52:40|886.09|882.09|886.38|882.38|886.38|882.38|885.91|881.91|17
1618897970000|2021-04-20 05:52:50|886.3|882.3|886.62|882.62|886.74|882.74|885.29|881.29|22
1618897980000|2021-04-20 05:53:00|886.64|882.64|886.35|882.35|886.7|882.7|886.29|882.29|26
1618897990000|2021-04-20 05:53:10|886.36|882.36|886.46|882.46|886.58|882.58|886.3|882.3|25
1618898000000|2021-04-20 05:53:20|886.52|882.52|886.23|882.23|886.52|882.52|886.22|882.22|24
1618898010000|2021-04-20 05:53:30|886.24|882.24|885.97|881.97|886.44|882.44|885.96|881.96|22
1618898020000|2021-04-20 05:53:40|885.96|881.96|885.99|881.99|886.01|882.01|885.83|881.83|18
1618898030000|2021-04-20 05:53:50|885.98|881.98|886.05|882.05|886.05|882.05|885.98|881.98|8
1618898040000|2021-04-20 05:54:00|886.04|882.04|884.89|880.89|886.09|882.09|884.89|880.89|34
1618898050000|2021-04-20 05:54:10|884.72|880.72|884.28|880.28|884.72|880.72|884.22|880.22|33
1618898060000|2021-04-20 05:54:20|884.33|880.33|884.4|880.4|884.71|880.71|884.29|880.29|32
1618898070000|2021-04-20 05:54:30|884.39|880.39|884.71|880.71|884.71|880.71|884.2|880.2|21
1618898080000|2021-04-20 05:54:40|884.61|880.61|884.57|880.57|884.71|880.71|883.49|879.49|31
1618898090000|2021-04-20 05:54:50|884.54|880.54|885.13|881.13|885.26|881.26|884.54|880.54|31
1618898100000|2021-04-20 05:55:00|885.17|881.17|885.73|881.73|885.89|881.89|885.17|881.17|25
1618898110000|2021-04-20 05:55:10|885.72|881.72|886.27|882.27|886.27|882.27|885.72|881.72|31
1618898120000|2021-04-20 05:55:20|886.28|882.28|886.55|882.55|886.59|882.59|886.07|882.07|34
1618898130000|2021-04-20 05:55:30|886.59|882.59|887.37|883.37|887.37|883.37|886.47|882.47|31
1618898140000|2021-04-20 05:55:40|887.32|883.32|886.95|882.95|887.64|883.64|886.95|882.95|25
1618898150000|2021-04-20 05:55:50|886.9|882.9|886.74|882.74|887.23|883.23|886.46|882.46|31
1618898160000|2021-04-20 05:56:00|886.67|882.67|886.55|882.55|887.1|883.1|886.55|882.55|23
1618898170000|2021-04-20 05:56:10|886.52|882.52|885.21|881.21|886.54|882.54|885.21|881.21|29
1618898180000|2021-04-20 05:56:20|885.31|881.31|884.42|880.42|885.31|881.31|884.42|880.42|30
1618898190000|2021-04-20 05:56:30|884.5|880.5|884.38|880.38|884.93|880.93|884.28|880.28|35
1618898200000|2021-04-20 05:56:40|884.31|880.31|883.24|879.24|884.56|880.56|883.24|879.24|31
1618898210000|2021-04-20 05:56:50|883.22|879.22|881.86|877.86|883.52|879.52|881.32|877.32|30
1618898220000|2021-04-20 05:57:00|881.78|877.78|880.92|876.92|881.78|877.78|880.92|876.92|34
1618898230000|2021-04-20 05:57:10|880.88|876.88|879.87|875.87|880.93|876.93|879.87|875.87|35
1618898240000|2021-04-20 05:57:20|879.81|875.81|880.4|876.4|880.64|876.64|879.62|875.62|35
1618898250000|2021-04-20 05:57:30|880.35|876.35|881.69|877.69|881.69|877.69|880.23|876.23|29
1618898260000|2021-04-20 05:57:40|881.77|877.77|881.79|877.79|881.88|877.88|881.29|877.29|27
1618898270000|2021-04-20 05:57:50|881.77|877.77|881.94|877.94|881.94|877.94|881.63|877.63|26
1618898280000|2021-04-20 05:58:00|881.8|877.8|881.76|877.76|882.47|878.47|881.76|877.76|25
1618898290000|2021-04-20 05:58:10|881.73|877.73|881.3|877.3|881.73|877.73|881.16|877.16|23
1618898300000|2021-04-20 05:58:20|881.33|877.33|882.13|878.13|882.13|878.13|881.33|877.33|32
1618898310000|2021-04-20 05:58:30|882.15|878.15|881.41|877.41|882.82|878.82|881.41|877.41|33
1618898320000|2021-04-20 05:58:40|881.45|877.45|880.55|876.55|881.45|877.45|879.28|875.28|39
1618898330000|2021-04-20 05:58:50|880.17|876.17|878.79|874.79|880.36|876.36|878.66|874.66|33
1618898340000|2021-04-20 05:59:00|878.78|874.78|880.58|876.58|880.76|876.76|878.75|874.75|36
1618898350000|2021-04-20 05:59:10|880.61|876.61|881.34|877.34|881.52|877.52|880.61|876.61|31
1618898360000|2021-04-20 05:59:20|881.41|877.41|882.11|878.11|882.17|878.17|881.38|877.38|30
1618898370000|2021-04-20 05:59:30|882.06|878.06|882.25|878.25|882.3|878.3|882.06|878.06|17
1618898380000|2021-04-20 05:59:40|882.2|878.2|882.35|878.35|882.35|878.35|882.2|878.2|7
1618898390000|2021-04-20 05:59:50|882.37|878.37|882.43|878.43|882.77|878.77|882.26|878.26|19
1618898400000|2021-04-20 06:00:00|882.54|878.54|881.68|877.68|882.61|878.61|881.61|877.61|33
1618898410000|2021-04-20 06:00:10|881.69|877.69|882.83|878.83|883.03|879.03|881.69|877.69|33
1618898420000|2021-04-20 06:00:20|882.84|878.84|883.77|879.77|883.77|879.77|882.84|878.84|31
1618898430000|2021-04-20 06:00:30|883.73|879.73|883.99|879.99|884.31|880.31|883.63|879.63|31
1618898440000|2021-04-20 06:00:40|884.2|880.2|886.05|882.05|886.11|882.11|884.07|880.07|36
1618898450000|2021-04-20 06:00:50|886.11|882.11|887.14|883.14|887.26|883.26|885.89|881.89|23
1618898460000|2021-04-20 06:01:00|887.06|883.06|887.59|883.59|887.67|883.67|887.06|883.06|24
1618898470000|2021-04-20 06:01:10|887.63|883.63|892.18|888.18|892.2|888.2|887.61|883.61|38
1618898480000|2021-04-20 06:01:20|892.19|888.19|892.41|888.41|892.78|888.78|892.19|888.19|14
1618898490000|2021-04-20 06:01:30|892.32|888.32|891.32|887.32|892.73|888.73|891.2|887.2|27
1618898500000|2021-04-20 06:01:40|891.17|887.17|891.44|887.44|891.47|887.47|890.85|886.85|35
1618898510000|2021-04-20 06:01:50|891.47|887.47|891.1|887.1|891.79|887.79|891|887|32
1618898520000|2021-04-20 06:02:00|891.08|887.08|891.15|887.15|891.82|887.82|890.92|886.92|35
1618898530000|2021-04-20 06:02:10|891.29|887.29|890.81|886.81|891.29|887.29|890.13|886.13|38
1618898540000|2021-04-20 06:02:20|890.82|886.82|891.17|887.17|891.33|887.33|890.75|886.75|35
1618898550000|2021-04-20 06:02:30|891.14|887.14|890.56|886.56|891.14|887.14|890.56|886.56|26
1618898560000|2021-04-20 06:02:40|890.5|886.5|892.18|888.18|892.32|888.32|890.5|886.5|31
1618898570000|2021-04-20 06:02:50|892.42|888.42|893.38|889.38|893.38|889.38|892.36|888.36|33
1618898580000|2021-04-20 06:03:00|893.39|889.39|893.41|889.41|893.54|889.54|892.16|888.16|36
1618898590000|2021-04-20 06:03:10|893.39|889.39|892.28|888.28|893.65|889.65|892.28|888.28|37
1618898600000|2021-04-20 06:03:20|892.3|888.3|892.15|888.15|892.53|888.53|892.11|888.11|32
1618898610000|2021-04-20 06:03:30|892.14|888.14|892.14|888.14|892.25|888.25|892.05|888.05|35
1618898620000|2021-04-20 06:03:40|892.1|888.1|889.68|885.68|892.1|888.1|889.68|885.68|34
1618898630000|2021-04-20 06:03:50|889.58|885.58|889|885|889.62|885.62|888.93|884.93|32
1618898640000|2021-04-20 06:04:00|888.89|884.89|889.13|885.13|889.29|885.29|888.7|884.7|36
1618898650000|2021-04-20 06:04:10|889.06|885.06|890.58|886.58|890.9|886.9|889.06|885.06|37
1618898660000|2021-04-20 06:04:20|890.48|886.48|889.3|885.3|890.48|886.48|889.29|885.29|37
1618898670000|2021-04-20 06:04:30|889.22|885.22|888.77|884.77|889.33|885.33|888.72|884.72|33
1618898680000|2021-04-20 06:04:40|888.78|884.78|888.06|884.06|889.04|885.04|888.06|884.06|31
1618898690000|2021-04-20 06:04:50|888.05|884.05|887.64|883.64|888.05|884.05|887.56|883.56|29
1618898700000|2021-04-20 06:05:00|887.59|883.59|888.18|884.18|888.47|884.47|887.59|883.59|30
1618898710000|2021-04-20 06:05:10|888.13|884.13|888.24|884.24|888.68|884.68|888.1|884.1|33
1618898720000|2021-04-20 06:05:20|888.25|884.25|888.4|884.4|888.51|884.51|888.04|884.04|32
1618898730000|2021-04-20 06:05:30|888.38|884.38|890.34|886.34|890.66|886.66|888.36|884.36|35
1618898740000|2021-04-20 06:05:40|890.36|886.36|891.79|887.79|891.79|887.79|890.21|886.21|34
1618898750000|2021-04-20 06:05:50|891.88|887.88|892.14|888.14|892.31|888.31|891.88|887.88|27
1618898760000|2021-04-20 06:06:00|891.94|887.94|891.38|887.38|892.19|888.19|891.38|887.38|32
1618898770000|2021-04-20 06:06:10|891.37|887.37|890.18|886.18|891.46|887.46|890.15|886.15|37
1618898780000|2021-04-20 06:06:20|890.17|886.17|889.44|885.44|890.2|886.2|888.95|884.95|31
1618898790000|2021-04-20 06:06:30|889.57|885.57|889.78|885.78|889.88|885.88|889.57|885.57|31
1618898800000|2021-04-20 06:06:40|889.86|885.86|889.61|885.61|889.95|885.95|889.59|885.59|30
1618898810000|2021-04-20 06:06:50|889.6|885.6|889.6|885.6|889.64|885.64|889.11|885.11|31
1618898820000|2021-04-20 06:07:00|889.63|885.63|889.37|885.37|889.78|885.78|889.3|885.3|25
1618898830000|2021-04-20 06:07:10|889.24|885.24|889.93|885.93|890.31|886.31|889.11|885.11|36
1618898840000|2021-04-20 06:07:20|890.06|886.06|891.49|887.49|891.63|887.63|889.97|885.97|26
1618898850000|2021-04-20 06:07:30|891.86|887.86|891.3|887.3|891.99|887.99|891.22|887.22|34
1618898860000|2021-04-20 06:07:40|891.29|887.29|890.59|886.59|891.3|887.3|890.59|886.59|26
1618898870000|2021-04-20 06:07:50|890.56|886.56|890|886|890.56|886.56|889.42|885.42|32
1618898880000|2021-04-20 06:08:00|890.03|886.03|890.18|886.18|890.66|886.66|889.66|885.66|38
1618898890000|2021-04-20 06:08:10|890.21|886.21|889.83|885.83|890.3|886.3|889.83|885.83|31
1618898900000|2021-04-20 06:08:20|889.82|885.82|889.88|885.88|890.27|886.27|889.67|885.67|23
1618898910000|2021-04-20 06:08:30|889.95|885.95|889.66|885.66|890.34|886.34|889.63|885.63|31
1618898920000|2021-04-20 06:08:40|889.68|885.68|889.32|885.32|889.71|885.71|889.32|885.32|28
1618898930000|2021-04-20 06:08:50|889.29|885.29|887.83|883.83|889.36|885.36|887.77|883.77|34
1618898940000|2021-04-20 06:09:00|887.82|883.82|887.91|883.91|888.73|884.73|887.79|883.79|37
1618898950000|2021-04-20 06:09:10|887.92|883.92|887.65|883.65|887.92|883.92|887.61|883.61|19
1618898960000|2021-04-20 06:09:20|887.58|883.58|887.36|883.36|887.66|883.66|886.92|882.92|23
1618898970000|2021-04-20 06:09:30|887|883|885.97|881.97|887.36|883.36|885.97|881.97|23
1618898980000|2021-04-20 06:09:40|886.03|882.03|885.75|881.75|886.14|882.14|885.75|881.75|23
1618898990000|2021-04-20 06:09:50|885.84|881.84|885.23|881.23|885.84|881.84|885.08|881.08|26
1618899000000|2021-04-20 06:10:00|885.26|881.26|885.71|881.71|885.71|881.71|885|881|36
1618899010000|2021-04-20 06:10:10|885.67|881.67|885.59|881.59|885.94|881.94|885.49|881.49|31
1618899020000|2021-04-20 06:10:20|885.5|881.5|885.27|881.27|885.52|881.52|885.17|881.17|32
1618899030000|2021-04-20 06:10:30|885.25|881.25|885.89|881.89|886.25|882.25|885.24|881.24|25
1618899040000|2021-04-20 06:10:40|885.61|881.61|886.51|882.51|886.51|882.51|885.61|881.61|31
1618899050000|2021-04-20 06:10:50|886.52|882.52|885.78|881.78|886.55|882.55|885.73|881.73|27
1618899060000|2021-04-20 06:11:00|885.61|881.61|886.03|882.03|886.11|882.11|885.59|881.59|30
1618899070000|2021-04-20 06:11:10|886.05|882.05|886.31|882.31|886.61|882.61|885.96|881.96|35
1618899080000|2021-04-20 06:11:20|886.38|882.38|886.47|882.47|886.49|882.49|886.25|882.25|28
1618899090000|2021-04-20 06:11:30|886.48|882.48|886.55|882.55|886.55|882.55|886.3|882.3|28
1618899100000|2021-04-20 06:11:40|886.57|882.57|887.15|883.15|887.15|883.15|886.44|882.44|33
1618899110000|2021-04-20 06:11:50|886.93|882.93|888.5|884.5|888.79|884.79|886.71|882.71|27
1618899120000|2021-04-20 06:12:00|888.35|884.35|888.25|884.25|888.61|884.61|888.24|884.24|21
1618899130000|2021-04-20 06:12:10|888.19|884.19|887.68|883.68|888.19|884.19|887.41|883.41|27
1618899140000|2021-04-20 06:12:20|887.69|883.69|887.79|883.79|887.82|883.82|886.88|882.88|35
1618899150000|2021-04-20 06:12:30|887.75|883.75|887.84|883.84|887.86|883.86|887.42|883.42|28
1618899160000|2021-04-20 06:12:40|887.83|883.83|886.65|882.65|887.83|883.83|886.65|882.65|26
1618899170000|2021-04-20 06:12:50|886.61|882.61|886.08|882.08|886.61|882.61|886.02|882.02|24
1618899180000|2021-04-20 06:13:00|886.07|882.07|886.04|882.04|886.08|882.08|885.81|881.81|36
1618899190000|2021-04-20 06:13:10|886.06|882.06|885.16|881.16|886.06|882.06|885.12|881.12|30
1618899200000|2021-04-20 06:13:20|885.18|881.18|885.18|881.18|885.42|881.42|884.95|880.95|29
1618899210000|2021-04-20 06:13:30|885.17|881.17|884.88|880.88|885.31|881.31|884.88|880.88|25
1618899220000|2021-04-20 06:13:40|884.85|880.85|884.52|880.52|884.85|880.85|884.52|880.52|30
1618899230000|2021-04-20 06:13:50|884.57|880.57|884.03|880.03|884.73|880.73|884.01|880.01|27
1618899240000|2021-04-20 06:14:00|884.04|880.04|882.94|878.94|884.05|880.05|882.76|878.76|33
1618899250000|2021-04-20 06:14:10|883|879|881.97|877.97|883.02|879.02|881.87|877.87|32
1618899260000|2021-04-20 06:14:20|881.88|877.88|881.33|877.33|882.17|878.17|881.28|877.28|27
1618899270000|2021-04-20 06:14:30|881.24|877.24|881|877|881.32|877.32|880.61|876.61|29
1618899280000|2021-04-20 06:14:40|881.11|877.11|881.08|877.08|881.57|877.57|880.66|876.66|35
1618899290000|2021-04-20 06:14:50|880.93|876.93|880.33|876.33|881.02|877.02|880.17|876.17|23
1618899300000|2021-04-20 06:15:00|880.28|876.28|880.87|876.87|881.07|877.07|880.21|876.21|31
1618899310000|2021-04-20 06:15:10|880.85|876.85|880.16|876.16|881.02|877.02|880.11|876.11|30
1618899320000|2021-04-20 06:15:20|880.15|876.15|880.42|876.42|880.49|876.49|880.09|876.09|34
1618899330000|2021-04-20 06:15:30|880.39|876.39|879.79|875.79|880.42|876.42|879.36|875.36|36
1618899340000|2021-04-20 06:15:40|879.78|875.78|878.85|874.85|879.78|875.78|878.59|874.59|35
1618899350000|2021-04-20 06:15:50|878.77|874.77|876.97|872.97|878.77|874.77|876.93|872.93|29
1618899360000|2021-04-20 06:16:00|876.11|872.11|875.83|871.83|876.54|872.54|875.83|871.83|33
1618899370000|2021-04-20 06:16:10|875.68|871.68|876.54|872.54|876.54|872.54|875.64|871.64|31
1618899380000|2021-04-20 06:16:20|876.44|872.44|877.07|873.07|877.23|873.23|876.33|872.33|27
1618899390000|2021-04-20 06:16:30|877.04|873.04|877.1|873.1|877.24|873.24|876.88|872.88|28
1618899400000|2021-04-20 06:16:40|877.09|873.09|876.34|872.34|877.09|873.09|876.21|872.21|30
1618899410000|2021-04-20 06:16:50|876.24|872.24|877.19|873.19|877.24|873.24|876.19|872.19|34
1618899420000|2021-04-20 06:17:00|877.16|873.16|878.49|874.49|878.53|874.53|876.62|872.62|32
1618899430000|2021-04-20 06:17:10|878.31|874.31|877.83|873.83|878.31|874.31|877.54|873.54|35
1618899440000|2021-04-20 06:17:20|877.9|873.9|877.98|873.98|878.52|874.52|877.82|873.82|37
1618899450000|2021-04-20 06:17:30|878.49|874.49|877.67|873.67|878.71|874.71|877.64|873.64|33
1618899460000|2021-04-20 06:17:40|877.6|873.6|878.2|874.2|878.53|874.53|877.58|873.58|31
1618899470000|2021-04-20 06:17:50|878.23|874.23|877.72|873.72|878.35|874.35|877.7|873.7|31
1618899480000|2021-04-20 06:18:00|877.76|873.76|878.81|874.81|878.81|874.81|877.76|873.76|31
1618899490000|2021-04-20 06:18:10|878.86|874.86|879.14|875.14|879.14|875.14|878.57|874.57|29
1618899500000|2021-04-20 06:18:20|879.15|875.15|879.63|875.63|880.06|876.06|879.15|875.15|17
1618899510000|2021-04-20 06:18:30|879.64|875.64|880.17|876.17|880.27|876.27|879.64|875.64|26
1618899520000|2021-04-20 06:18:40|880.16|876.16|879.98|875.98|880.79|876.79|879.98|875.98|27
1618899530000|2021-04-20 06:18:50|879.96|875.96|878.93|874.93|879.96|875.96|878.93|874.93|35
1618899540000|2021-04-20 06:19:00|878.84|874.84|880.01|876.01|880.01|876.01|878.84|874.84|37
1618899550000|2021-04-20 06:19:10|879.99|875.99|881.25|877.25|881.25|877.25|879.95|875.95|26
1618899560000|2021-04-20 06:19:20|881.2|877.2|881.17|877.17|881.77|877.77|881.17|877.17|35
1618899570000|2021-04-20 06:19:30|881.31|877.31|881.94|877.94|881.94|877.94|881.31|877.31|21
1618899580000|2021-04-20 06:19:40|881.97|877.97|882.82|878.82|882.83|878.83|881.97|877.97|33
1618899590000|2021-04-20 06:19:50|882.83|878.83|881.27|877.27|882.83|878.83|881.27|877.27|28
1618899600000|2021-04-20 06:20:00|881.2|877.2|882.28|878.28|882.29|878.29|881.08|877.08|35
1618899610000|2021-04-20 06:20:10|882.33|878.33|883.51|879.51|883.6|879.6|882.23|878.23|30
1618899620000|2021-04-20 06:20:20|883.44|879.44|883.97|879.97|884.04|880.04|883.38|879.38|28
1618899630000|2021-04-20 06:20:30|883.94|879.94|884.63|880.63|884.63|880.63|883.84|879.84|32
1618899640000|2021-04-20 06:20:40|884.59|880.59|883.52|879.52|884.59|880.59|883.52|879.52|30
1618899650000|2021-04-20 06:20:50|883.41|879.41|882.86|878.86|883.41|879.41|882.72|878.72|37
1618899660000|2021-04-20 06:21:00|882.84|878.84|882.95|878.95|883.2|879.2|882.84|878.84|28
1618899670000|2021-04-20 06:21:10|883.03|879.03|883.53|879.53|883.53|879.53|882.76|878.76|29
1618899680000|2021-04-20 06:21:20|883.61|879.61|883.93|879.93|884.06|880.06|883.52|879.52|24
1618899690000|2021-04-20 06:21:30|883.87|879.87|884.8|880.8|885.11|881.11|883.75|879.75|23
1618899700000|2021-04-20 06:21:40|884.77|880.77|885.01|881.01|885.07|881.07|884.59|880.59|26
1618899710000|2021-04-20 06:21:50|884.9|880.9|885.08|881.08|885.25|881.25|884.76|880.76|25
1618899720000|2021-04-20 06:22:00|885.13|881.13|883.92|879.92|885.13|881.13|883.92|879.92|34
1618899730000|2021-04-20 06:22:10|883.87|879.87|883.56|879.56|883.93|879.93|883.45|879.45|31
1618899740000|2021-04-20 06:22:20|883.55|879.55|883.29|879.29|883.55|879.55|883.28|879.28|15
1618899750000|2021-04-20 06:22:30|883.28|879.28|884.33|880.33|884.33|880.33|882.74|878.74|26
1618899760000|2021-04-20 06:22:40|884.34|880.34|884.46|880.46|884.58|880.58|884.34|880.34|24
1618899770000|2021-04-20 06:22:50|884.45|880.45|883.96|879.96|884.48|880.48|883.06|879.06|38
1618899780000|2021-04-20 06:23:00|883.91|879.91|884.07|880.07|884.07|880.07|883.27|879.27|31
1618899790000|2021-04-20 06:23:10|884.09|880.09|884.18|880.18|884.28|880.28|884.03|880.03|23
1618899800000|2021-04-20 06:23:20|884.12|880.12|883.14|879.14|884.13|880.13|883.12|879.12|37
1618899810000|2021-04-20 06:23:30|883.12|879.12|883|879|883.12|879.12|882.89|878.89|26
1618899820000|2021-04-20 06:23:40|882.82|878.82|881.99|877.99|882.83|878.83|881.98|877.98|30
1618899830000|2021-04-20 06:23:50|881.98|877.98|881.06|877.06|881.98|877.98|881.05|877.05|29
1618899840000|2021-04-20 06:24:00|881.14|877.14|881.73|877.73|881.8|877.8|881.13|877.13|25
1618899850000|2021-04-20 06:24:10|881.76|877.76|881.66|877.66|881.8|877.8|881.52|877.52|31
1618899860000|2021-04-20 06:24:20|881.65|877.65|881.84|877.84|882.48|878.48|881.58|877.58|24
1618899870000|2021-04-20 06:24:30|881.86|877.86|883.03|879.03|883.08|879.08|881.78|877.78|23
1618899880000|2021-04-20 06:24:40|883.04|879.04|882.97|878.97|883.21|879.21|882.96|878.96|26
1618899890000|2021-04-20 06:24:50|882.96|878.96|883.01|879.01|883.36|879.36|882.91|878.91|23
1618899900000|2021-04-20 06:25:00|882.96|878.96|883.17|879.17|883.25|879.25|882.91|878.91|32
1618899910000|2021-04-20 06:25:10|883.36|879.36|884.15|880.15|884.15|880.15|883.15|879.15|28
1618899920000|2021-04-20 06:25:20|884.16|880.16|884.2|880.2|884.48|880.48|883.86|879.86|17
1618899930000|2021-04-20 06:25:30|884.16|880.16|885.65|881.65|885.65|881.65|884.05|880.05|17
1618899940000|2021-04-20 06:25:40|885.56|881.56|885.51|881.51|885.98|881.98|885.45|881.45|22
1618899950000|2021-04-20 06:25:50|885.52|881.52|883.96|879.96|885.52|881.52|883.96|879.96|29
1618899960000|2021-04-20 06:26:00|883.8|879.8|883.12|879.12|883.8|879.8|883.04|879.04|28
1618899970000|2021-04-20 06:26:10|882.97|878.97|882.01|878.01|883.03|879.03|882.01|878.01|34
1618899980000|2021-04-20 06:26:20|882.05|878.05|881.47|877.47|882.05|878.05|881.4|877.4|32
1618899990000|2021-04-20 06:26:30|881.43|877.43|880.26|876.26|881.43|877.43|880.26|876.26|30
1618900000000|2021-04-20 06:26:40|880.16|876.16|879.81|875.81|880.16|876.16|879.62|875.62|24
1618900010000|2021-04-20 06:26:50|879.71|875.71|880.86|876.86|881.33|877.33|879.67|875.67|36
1618900020000|2021-04-20 06:27:00|880.87|876.87|880.9|876.9|881.41|877.41|880.85|876.85|37
1618900030000|2021-04-20 06:27:10|880.95|876.95|879.7|875.7|880.95|876.95|879.69|875.69|25
1618900040000|2021-04-20 06:27:20|879.69|875.69|878.91|874.91|879.69|875.69|878.83|874.83|26
1618900050000|2021-04-20 06:27:30|878.64|874.64|878.15|874.15|878.64|874.64|878.07|874.07|35
1618900060000|2021-04-20 06:27:40|878.12|874.12|878.83|874.83|878.87|874.87|878.12|874.12|31
1618900070000|2021-04-20 06:27:50|878.78|874.78|879.02|875.02|879.16|875.16|878.78|874.78|29
1618900080000|2021-04-20 06:28:00|879.03|875.03|879.7|875.7|879.7|875.7|878.93|874.93|30
1618900090000|2021-04-20 06:28:10|879.75|875.75|877.92|873.92|879.89|875.89|877.92|873.92|35
1618900100000|2021-04-20 06:28:20|877.93|873.93|877.05|873.05|878.16|874.16|877.05|873.05|34
1618900110000|2021-04-20 06:28:30|876.96|872.96|876.91|872.91|877.33|873.33|876.64|872.64|34
1618900120000|2021-04-20 06:28:40|876.9|872.9|876.79|872.79|877.16|873.16|876.79|872.79|29
1618900130000|2021-04-20 06:28:50|876.8|872.8|875.49|871.49|876.83|872.83|875.47|871.47|35
1618900140000|2021-04-20 06:29:00|875.23|871.23|871.09|867.09|875.23|871.23|870.76|866.76|37
1618900150000|2021-04-20 06:29:10|871.02|867.02|870.62|866.62|871.92|867.92|870.3|866.3|38
1618900160000|2021-04-20 06:29:20|870.89|866.89|869.99|865.99|870.89|866.89|869.96|865.96|38
1618900170000|2021-04-20 06:29:30|869.93|865.93|870.74|866.74|871.05|867.05|869.63|865.63|36
1618900180000|2021-04-20 06:29:40|870.72|866.72|871.42|867.42|871.42|867.42|870.59|866.59|31
1618900190000|2021-04-20 06:29:50|871.41|867.41|869.92|865.92|871.43|867.43|869.92|865.92|34
1618900200000|2021-04-20 06:30:00|869.98|865.98|872.23|868.23|872.23|868.23|869.85|865.85|35
1618900210000|2021-04-20 06:30:10|872.15|868.15|871.71|867.71|872.27|868.27|871.62|867.62|35
1618900220000|2021-04-20 06:30:20|871.89|867.89|873.03|869.03|873.1|869.1|871.89|867.89|35
1618900230000|2021-04-20 06:30:30|872.9|868.9|874.41|870.41|874.48|870.48|872.87|868.87|26
1618900240000|2021-04-20 06:30:40|874.26|870.26|874.14|870.14|875.53|871.53|874.14|870.14|29
1618900250000|2021-04-20 06:30:50|873.86|869.86|873.34|869.34|874.01|870.01|873.09|869.09|28
1618900260000|2021-04-20 06:31:00|873.37|869.37|872.61|868.61|873.38|869.38|872.25|868.25|30
1618900270000|2021-04-20 06:31:10|872.65|868.65|872.96|868.96|872.96|868.96|872.17|868.17|36
1618900280000|2021-04-20 06:31:20|873.01|869.01|872.42|868.42|873.98|869.98|872.42|868.42|38
1618900290000|2021-04-20 06:31:30|872.41|868.41|873.14|869.14|873.34|869.34|872.36|868.36|38
1618900300000|2021-04-20 06:31:40|873.26|869.26|873.68|869.68|874.16|870.16|873.26|869.26|34
1618900310000|2021-04-20 06:31:50|873.64|869.64|873.81|869.81|873.81|869.81|873.46|869.46|29
1618900320000|2021-04-20 06:32:00|873.64|869.64|871.72|867.72|873.69|869.69|871.19|867.19|38
1618900330000|2021-04-20 06:32:10|871.7|867.7|871.56|867.56|872.26|868.26|871.39|867.39|37
1618900340000|2021-04-20 06:32:20|871.68|867.68|871.13|867.13|872.26|868.26|871.09|867.09|31
1618900350000|2021-04-20 06:32:30|871.16|867.16|870.68|866.68|871.32|867.32|870.05|866.05|33
1618900360000|2021-04-20 06:32:40|870.67|866.67|871|867|871.36|867.36|870.67|866.67|32
1618900370000|2021-04-20 06:32:50|870.96|866.96|870.34|866.34|871.26|867.26|870.34|866.34|32
1618900380000|2021-04-20 06:33:00|870.33|866.33|870.91|866.91|870.94|866.94|869.67|865.67|38
1618900390000|2021-04-20 06:33:10|870.89|866.89|871.86|867.86|872.11|868.11|870.84|866.84|33
1618900400000|2021-04-20 06:33:20|871.87|867.87|872.64|868.64|872.74|868.74|871.86|867.86|29
1618900410000|2021-04-20 06:33:30|872.66|868.66|873.8|869.8|873.8|869.8|872.66|868.66|37
1618900420000|2021-04-20 06:33:40|873.81|869.81|874.32|870.32|874.42|870.42|873.79|869.79|26
1618900430000|2021-04-20 06:33:50|874.26|870.26|874.35|870.35|874.48|870.48|874.07|870.07|28
1618900440000|2021-04-20 06:34:00|874.34|870.34|874.37|870.37|874.46|870.46|874.28|870.28|26
1618900450000|2021-04-20 06:34:10|874.36|870.36|874.21|870.21|874.37|870.37|874|870|21
1618900460000|2021-04-20 06:34:20|874.2|870.2|874.55|870.55|874.57|870.57|874.2|870.2|25
1618900470000|2021-04-20 06:34:30|874.59|870.59|875.43|871.43|875.43|871.43|874.49|870.49|30
1618900480000|2021-04-20 06:34:40|875.44|871.44|875.69|871.69|875.7|871.7|875.41|871.41|20
1618900490000|2021-04-20 06:34:50|875.66|871.66|873.8|869.8|875.66|871.66|873.73|869.73|35
1618900500000|2021-04-20 06:35:00|873.79|869.79|872.92|868.92|873.97|869.97|872.92|868.92|31
1618900510000|2021-04-20 06:35:10|872.9|868.9|871.24|867.24|872.9|868.9|871.24|867.24|29
1618900520000|2021-04-20 06:35:20|871.19|867.19|871.31|867.31|871.41|867.41|871.08|867.08|28
1618900530000|2021-04-20 06:35:30|871.17|867.17|870.25|866.25|871.17|867.17|870.25|866.25|28
1618900540000|2021-04-20 06:35:40|870.24|866.24|869.03|865.03|870.24|866.24|869.03|865.03|28
1618900550000|2021-04-20 06:35:50|868.92|864.92|868.27|864.27|868.92|864.92|867.86|863.86|34
1618900560000|2021-04-20 06:36:00|868.32|864.32|868.39|864.39|868.84|864.84|868.23|864.23|36
1618900570000|2021-04-20 06:36:10|868.35|864.35|867.5|863.5|868.65|864.65|867.5|863.5|34
1618900580000|2021-04-20 06:36:20|867.53|863.53|865.18|861.18|867.66|863.66|865.16|861.16|36
1618900590000|2021-04-20 06:36:30|865.14|861.14|865.36|861.36|865.52|861.52|864.92|860.92|34
1618900600000|2021-04-20 06:36:40|865.29|861.29|865.13|861.13|865.62|861.62|865.1|861.1|35
1618900610000|2021-04-20 06:36:50|865.12|861.12|865.19|861.19|865.39|861.39|865.12|861.12|31
1618900620000|2021-04-20 06:37:00|865.25|861.25|864.86|860.86|865.31|861.31|864.68|860.68|33
1618900630000|2021-04-20 06:37:10|864.97|860.97|865|861|865.2|861.2|864.78|860.78|34
1618900640000|2021-04-20 06:37:20|864.99|860.99|864.84|860.84|865.06|861.06|864.63|860.63|32
1618900650000|2021-04-20 06:37:30|864.71|860.71|863.92|859.92|864.78|860.78|863.88|859.88|26
1618900660000|2021-04-20 06:37:40|864.11|860.11|864.04|860.04|864.79|860.79|864.03|860.03|35
1618900670000|2021-04-20 06:37:50|864.1|860.1|864.36|860.36|864.37|860.37|864.09|860.09|34
1618900680000|2021-04-20 06:38:00|864.28|860.28|864.61|860.61|864.73|860.73|864.28|860.28|35
1618900690000|2021-04-20 06:38:10|864.6|860.6|864.85|860.85|865.05|861.05|864.51|860.51|32
1618900700000|2021-04-20 06:38:20|864.86|860.86|864.16|860.16|865.02|861.02|864.07|860.07|33
1618900710000|2021-04-20 06:38:30|864.19|860.19|863.05|859.05|864.21|860.21|863.05|859.05|34
1618900720000|2021-04-20 06:38:40|862.92|858.92|863.37|859.37|863.44|859.44|862.87|858.87|34
1618900730000|2021-04-20 06:38:50|863.32|859.32|861.12|857.12|863.32|859.32|860.26|856.26|38
1618900740000|2021-04-20 06:39:00|861.15|857.15|860.34|856.34|861.64|857.64|860.31|856.31|35
1618900750000|2021-04-20 06:39:10|860.35|856.35|861.24|857.24|861.28|857.28|859.9|855.9|24
1618900760000|2021-04-20 06:39:20|861.18|857.18|861.7|857.7|861.7|857.7|860.74|856.74|30
1618900770000|2021-04-20 06:39:30|861.71|857.71|863|859|863.25|859.25|861.71|857.71|37
1618900780000|2021-04-20 06:39:40|862.93|858.93|862.15|858.15|862.97|858.97|861.91|857.91|33
1618900790000|2021-04-20 06:39:50|862|858|861.58|857.58|862.14|858.14|861.4|857.4|38
1618900800000|2021-04-20 06:40:00|861.53|857.53|863.14|859.14|863.14|859.14|861.43|857.43|29
1618900810000|2021-04-20 06:40:10|863.18|859.18|863.89|859.89|863.89|859.89|862.7|858.7|23
1618900820000|2021-04-20 06:40:20|863.91|859.91|863.05|859.05|864.2|860.2|863.05|859.05|17
1618900830000|2021-04-20 06:40:30|863.02|859.02|860.82|856.82|863.02|859.02|860.82|856.82|31
1618900840000|2021-04-20 06:40:40|860.79|856.79|861.3|857.3|862.25|858.25|860.78|856.78|39
1618900850000|2021-04-20 06:40:50|861.31|857.31|859.01|855.01|861.31|857.31|858.39|854.39|34
1618900860000|2021-04-20 06:41:00|858.55|854.55|859.49|855.49|859.86|855.86|858.55|854.55|37
1618900870000|2021-04-20 06:41:10|859.69|855.69|858.3|854.3|860.18|856.18|858.24|854.24|37
1618900880000|2021-04-20 06:41:20|858.21|854.21|858.68|854.68|859.08|855.08|858.04|854.04|35
1618900890000|2021-04-20 06:41:30|858.78|854.78|859.05|855.05|859.74|855.74|858.78|854.78|34
1618900900000|2021-04-20 06:41:40|859.17|855.17|860.03|856.03|860.05|856.05|859.17|855.17|33
1618900910000|2021-04-20 06:41:50|860.02|856.02|860.98|856.98|861.24|857.24|860.01|856.01|37
1618900920000|2021-04-20 06:42:00|860.95|856.95|860.79|856.79|861.01|857.01|860.03|856.03|37
1618900930000|2021-04-20 06:42:10|860.8|856.8|858.98|854.98|860.8|856.8|858.98|854.98|37
1618900940000|2021-04-20 06:42:20|858.85|854.85|858.07|854.07|858.85|854.85|858.01|854.01|39
1618900950000|2021-04-20 06:42:30|858.03|854.03|858.33|854.33|858.33|854.33|857.67|853.67|32
1618900960000|2021-04-20 06:42:40|858.37|854.37|857.96|853.96|858.65|854.65|857.92|853.92|33
1618900970000|2021-04-20 06:42:50|857.93|853.93|857.63|853.63|857.93|853.93|857.62|853.62|30
1618900980000|2021-04-20 06:43:00|857.54|853.54|856.17|852.17|858.69|854.69|856.12|852.12|38
1618900990000|2021-04-20 06:43:10|856.42|852.42|855.29|851.29|856.42|852.42|854.94|850.94|33
1618901000000|2021-04-20 06:43:20|855.3|851.3|853.73|849.73|855.3|851.3|853.18|849.18|37
1618901010000|2021-04-20 06:43:30|853.79|849.79|853.39|849.39|855.1|851.1|853.39|849.39|40
1618901020000|2021-04-20 06:43:40|853.34|849.34|853.07|849.07|853.39|849.39|852.77|848.77|33
1618901030000|2021-04-20 06:43:50|853.1|849.1|851.98|847.98|853.57|849.57|851.86|847.86|36
1618901040000|2021-04-20 06:44:00|852.03|848.03|853.4|849.4|853.82|849.82|852.03|848.03|34
1618901050000|2021-04-20 06:44:10|853.43|849.43|852.94|848.94|853.52|849.52|852.86|848.86|33
1618901060000|2021-04-20 06:44:20|852.93|848.93|851.82|847.82|853|849|851.82|847.82|29
1618901070000|2021-04-20 06:44:30|851.69|847.69|852.3|848.3|852.41|848.41|851.69|847.69|35
1618901080000|2021-04-20 06:44:40|852.32|848.32|853.23|849.23|853.29|849.29|852.28|848.28|33
1618901090000|2021-04-20 06:44:50|853.24|849.24|855.49|851.49|855.51|851.51|853.24|849.24|34
1618901100000|2021-04-20 06:45:00|855.26|851.26|854.96|850.96|855.79|851.79|854.87|850.87|37
1618901110000|2021-04-20 06:45:10|855.02|851.02|856.87|852.87|856.87|852.87|855.02|851.02|37
1618901120000|2021-04-20 06:45:20|856.92|852.92|858.63|854.63|858.63|854.63|856.92|852.92|33
1618901130000|2021-04-20 06:45:30|858.64|854.64|858.25|854.25|858.69|854.69|858.23|854.23|29
1618901140000|2021-04-20 06:45:40|858.26|854.26|858.45|854.45|858.56|854.56|858.14|854.14|15
1618901150000|2021-04-20 06:45:50|858.42|854.42|858.26|854.26|858.43|854.43|857.95|853.95|16
1618901160000|2021-04-20 06:46:00|857.95|853.95|858.1|854.1|858.98|854.98|857.95|853.95|30
1618901170000|2021-04-20 06:46:10|857.9|853.9|856.98|852.98|857.93|853.93|856.79|852.79|33
1618901180000|2021-04-20 06:46:20|856.87|852.87|855.32|851.32|856.87|852.87|855.2|851.2|26
1618901190000|2021-04-20 06:46:30|855.31|851.31|855.26|851.26|855.32|851.32|854.52|850.52|31
1618901200000|2021-04-20 06:46:40|855.37|851.37|853.88|849.88|855.61|851.61|853.88|849.88|33
1618901210000|2021-04-20 06:46:50|853.71|849.71|852.28|848.28|853.71|849.71|852.24|848.24|30
1618901220000|2021-04-20 06:47:00|852.3|848.3|851.08|847.08|852.39|848.39|851.08|847.08|32
1618901230000|2021-04-20 06:47:10|851.07|847.07|850.76|846.76|851.07|847.07|850.38|846.38|30
1618901240000|2021-04-20 06:47:20|850.85|846.85|850.5|846.5|851.18|847.18|850.48|846.48|36
1618901250000|2021-04-20 06:47:30|850.4|846.4|849.42|845.42|850.4|846.4|849.15|845.15|36
1618901260000|2021-04-20 06:47:40|849.44|845.44|848.55|844.55|849.93|845.93|848.55|844.55|37
1618901270000|2021-04-20 06:47:50|848.42|844.42|848.85|844.85|848.94|844.94|847.93|843.93|32
1618901280000|2021-04-20 06:48:00|848.86|844.86|851.61|847.61|851.62|847.62|848.26|844.26|34
1618901290000|2021-04-20 06:48:10|851.67|847.67|851.45|847.45|851.79|847.79|851.45|847.45|23
1618901300000|2021-04-20 06:48:20|851.37|847.37|851.58|847.58|851.79|847.79|851.13|847.13|31
1618901310000|2021-04-20 06:48:30|851.59|847.59|851.42|847.42|851.59|847.59|850.52|846.52|32
1618901320000|2021-04-20 06:48:40|851.43|847.43|850.25|846.25|851.65|847.65|850.22|846.22|38
1618901330000|2021-04-20 06:48:50|850.15|846.15|848.28|844.28|850.15|846.15|848.25|844.25|34
1618901340000|2021-04-20 06:49:00|848.27|844.27|849.62|845.62|850.12|846.12|847.94|843.94|39
1618901350000|2021-04-20 06:49:10|849.58|845.58|850.03|846.03|850.19|846.19|848.67|844.67|36
1618901360000|2021-04-20 06:49:20|849.75|845.75|849.34|845.34|850.61|846.61|849.05|845.05|29
1618901370000|2021-04-20 06:49:30|849.35|845.35|851.78|847.78|852.12|848.12|849.07|845.07|29
1618901380000|2021-04-20 06:49:40|851.98|847.98|849.89|845.89|851.99|847.99|849.89|845.89|38
1618901390000|2021-04-20 06:49:50|849.64|845.64|847.74|843.74|849.7|845.7|847.66|843.66|39
1618901400000|2021-04-20 06:50:00|847.73|843.73|850.63|846.63|850.63|846.63|847.73|843.73|37
1618901410000|2021-04-20 06:50:10|850.66|846.66|851.37|847.37|851.37|847.37|850.42|846.42|36
1618901420000|2021-04-20 06:50:20|851.38|847.38|853|849|853|849|851.38|847.38|30
1618901430000|2021-04-20 06:50:30|852.86|848.86|853.01|849.01|853.4|849.4|852.86|848.86|22
1618901440000|2021-04-20 06:50:40|853.2|849.2|853.61|849.61|853.61|849.61|853.13|849.13|26
1618901450000|2021-04-20 06:50:50|853.69|849.69|853.51|849.51|854.62|850.62|852.98|848.98|30
1618901460000|2021-04-20 06:51:00|853.55|849.55|854.65|850.65|854.87|850.87|853.51|849.51|37
1618901470000|2021-04-20 06:51:10|854.75|850.75|854.31|850.31|855.26|851.26|854.29|850.29|30
1618901480000|2021-04-20 06:51:20|854.4|850.4|854.8|850.8|854.99|850.99|854.27|850.27|24
1618901490000|2021-04-20 06:51:30|855.47|851.47|853.96|849.96|855.78|851.78|853.96|849.96|33
1618901500000|2021-04-20 06:51:40|853.94|849.94|854.08|850.08|854.16|850.16|852.84|848.84|35
1618901510000|2021-04-20 06:51:50|854.11|850.11|854.52|850.52|854.53|850.53|854.08|850.08|32
1618901520000|2021-04-20 06:52:00|854.48|850.48|851.98|847.98|854.48|850.48|851.98|847.98|34
1618901530000|2021-04-20 06:52:10|852.04|848.04|852.53|848.53|852.53|848.53|851.91|847.91|34
1618901540000|2021-04-20 06:52:20|852.52|848.52|851.65|847.65|852.57|848.57|851.25|847.25|33
1618901550000|2021-04-20 06:52:30|851.87|847.87|851.22|847.22|852.43|848.43|851.22|847.22|35
1618901560000|2021-04-20 06:52:40|851.52|847.52|850.36|846.36|851.92|847.92|850.09|846.09|32
1618901570000|2021-04-20 06:52:50|850.33|846.33|848.63|844.63|851.97|847.97|848.63|844.63|24
1618901580000|2021-04-20 06:53:00|848.68|844.68|850.08|846.08|850.21|846.21|848.67|844.67|35
1618901590000|2021-04-20 06:53:10|850.39|846.39|848.19|844.19|850.4|846.4|848.19|844.19|34
1618901600000|2021-04-20 06:53:20|848.09|844.09|846.99|842.99|848.15|844.15|846.93|842.93|34
1618901610000|2021-04-20 06:53:30|846.95|842.95|847.25|843.25|848.04|844.04|846.9|842.9|33
1618901620000|2021-04-20 06:53:40|847.28|843.28|845.29|841.29|847.28|843.28|845.27|841.27|34
1618901630000|2021-04-20 06:53:50|845.37|841.37|845.4|841.4|846.08|842.08|845.37|841.37|37
1618901640000|2021-04-20 06:54:00|845.3|841.3|844.65|840.65|845.55|841.55|844.58|840.58|33
1618901650000|2021-04-20 06:54:10|844.69|840.69|844.98|840.98|845.85|841.85|844.67|840.67|36
1618901660000|2021-04-20 06:54:20|844.9|840.9|846.38|842.38|846.38|842.38|844.64|840.64|38
1618901670000|2021-04-20 06:54:30|846.6|842.6|847.52|843.52|847.95|843.95|846.24|842.24|32
1618901680000|2021-04-20 06:54:40|847.92|843.92|849.03|845.03|849.13|845.13|847.92|843.92|24
1618901690000|2021-04-20 06:54:50|849.35|845.35|848.99|844.99|849.97|845.97|848.99|844.99|32
1618901700000|2021-04-20 06:55:00|848.95|844.95|850.54|846.54|850.56|846.56|848.41|844.41|35
1618901710000|2021-04-20 06:55:10|850.59|846.59|851.07|847.07|851.68|847.68|850.47|846.47|31
1618901720000|2021-04-20 06:55:20|851.05|847.05|851.45|847.45|851.54|847.54|851.05|847.05|30
1618901730000|2021-04-20 06:55:30|851.56|847.56|851.43|847.43|851.64|847.64|851.32|847.32|25
1618901740000|2021-04-20 06:55:40|851.19|847.19|850.41|846.41|851.31|847.31|850.14|846.14|39
1618901750000|2021-04-20 06:55:50|850.55|846.55|848.96|844.96|850.96|846.96|848.96|844.96|32
1618901760000|2021-04-20 06:56:00|848.91|844.91|849.18|845.18|850.03|846.03|848.73|844.73|36
1618901770000|2021-04-20 06:56:10|849.27|845.27|847.75|843.75|849.83|845.83|847.75|843.75|37
1618901780000|2021-04-20 06:56:20|847.58|843.58|846.85|842.85|847.7|843.7|846.47|842.47|33
1618901790000|2021-04-20 06:56:30|846.82|842.82|847.32|843.32|848.11|844.11|846.76|842.76|36
1618901800000|2021-04-20 06:56:40|847.28|843.28|846.87|842.87|847.28|843.28|846.16|842.16|31
1618901810000|2021-04-20 06:56:50|846.94|842.94|846|842|847|843|845.46|841.46|35
1618901820000|2021-04-20 06:57:00|846.24|842.24|848.16|844.16|848.31|844.31|846.24|842.24|38
1618901830000|2021-04-20 06:57:10|848.19|844.19|845.15|841.15|848.63|844.63|845.15|841.15|36
1618901840000|2021-04-20 06:57:20|844.95|840.95|847.33|843.33|847.44|843.44|844.93|840.93|39
1618901850000|2021-04-20 06:57:30|847.4|843.4|847.66|843.66|848.6|844.6|847.38|843.38|31
1618901860000|2021-04-20 06:57:40|847.47|843.47|847.54|843.54|847.59|843.59|846.89|842.89|32
1618901870000|2021-04-20 06:57:50|847.6|843.6|847.76|843.76|848.06|844.06|847.16|843.16|34
1618901880000|2021-04-20 06:58:00|847.72|843.72|848.1|844.1|848.52|844.52|847.69|843.69|33
1618901890000|2021-04-20 06:58:10|848.79|844.79|848.19|844.19|849.05|845.05|848.09|844.09|34
1618901900000|2021-04-20 06:58:20|848.27|844.27|848.39|844.39|848.39|844.39|847.12|843.12|35
1618901910000|2021-04-20 06:58:30|848.44|844.44|849.6|845.6|849.69|845.69|848.44|844.44|30
1618901920000|2021-04-20 06:58:40|849.62|845.62|849.45|845.45|849.89|845.89|849.22|845.22|32
1618901930000|2021-04-20 06:58:50|849.51|845.51|849.15|845.15|849.53|845.53|848.94|844.94|31
1618901940000|2021-04-20 06:59:00|849.12|845.12|850.38|846.38|850.75|846.75|849.06|845.06|32
1618901950000|2021-04-20 06:59:10|850.46|846.46|852.04|848.04|852.44|848.44|850.46|846.46|37
1618901960000|2021-04-20 06:59:20|852.01|848.01|851.35|847.35|852.01|848.01|851.35|847.35|30
1618901970000|2021-04-20 06:59:30|851.29|847.29|851.83|847.83|851.83|847.83|850.8|846.8|34
1618901980000|2021-04-20 06:59:40|851.91|847.91|852.03|848.03|852.44|848.44|851.7|847.7|33
1618901990000|2021-04-20 06:59:50|852.05|848.05|852.76|848.76|853.13|849.13|852.05|848.05|26
1618902000000|2021-04-20 07:00:00|852.75|848.75|851.37|847.37|852.75|848.75|851.27|847.27|30
1618902010000|2021-04-20 07:00:10|851.4|847.4|850.31|846.31|851.4|847.4|850.3|846.3|33
1618902020000|2021-04-20 07:00:20|850.25|846.25|850.08|846.08|850.25|846.25|849.3|845.3|36
1618902030000|2021-04-20 07:00:30|850.09|846.09|850.68|846.68|851.03|847.03|850.01|846.01|37
1618902040000|2021-04-20 07:00:40|850.27|846.27|850.81|846.81|850.94|846.94|849.99|845.99|37
1618902050000|2021-04-20 07:00:50|850.77|846.77|852.93|848.93|853.3|849.3|850.62|846.62|32
1618902060000|2021-04-20 07:01:00|852.64|848.64|853.29|849.29|853.29|849.29|852.53|848.53|39
1618902070000|2021-04-20 07:01:10|853.3|849.3|854.13|850.13|854.13|850.13|853.22|849.22|21
1618902080000|2021-04-20 07:01:20|854.16|850.16|855.95|851.95|855.97|851.97|854.09|850.09|24
1618902090000|2021-04-20 07:01:30|855.97|851.97|855.21|851.21|856.11|852.11|855.05|851.05|30
1618902100000|2021-04-20 07:01:40|855.1|851.1|855.95|851.95|856.05|852.05|854.98|850.98|35
1618902110000|2021-04-20 07:01:50|855.8|851.8|856.1|852.1|856.11|852.11|855.8|851.8|24
1618902120000|2021-04-20 07:02:00|856.08|852.08|855.49|851.49|856.46|852.46|855.37|851.37|34
1618902130000|2021-04-20 07:02:10|855.48|851.48|855.19|851.19|855.62|851.62|855.01|851.01|34
1618902140000|2021-04-20 07:02:20|855.2|851.2|853.69|849.69|855.54|851.54|853.69|849.69|37
1618902150000|2021-04-20 07:02:30|853.7|849.7|853.73|849.73|853.73|849.73|852.55|848.55|26
1618902160000|2021-04-20 07:02:40|853.72|849.72|854.11|850.11|854.32|850.32|853.67|849.67|34
1618902170000|2021-04-20 07:02:50|854.13|850.13|855.08|851.08|855.13|851.13|854.04|850.04|38
1618902180000|2021-04-20 07:03:00|855.01|851.01|853.87|849.87|855.08|851.08|853.86|849.86|34
1618902190000|2021-04-20 07:03:10|853.91|849.91|853.36|849.36|853.91|849.91|853.16|849.16|34
1618902200000|2021-04-20 07:03:20|853.38|849.38|854.07|850.07|854.08|850.08|853.33|849.33|31
1618902210000|2021-04-20 07:03:30|854.04|850.04|854.19|850.19|854.39|850.39|854.04|850.04|28
1618902220000|2021-04-20 07:03:40|854.06|850.06|854.32|850.32|854.64|850.64|853.74|849.74|33
1618902230000|2021-04-20 07:03:50|854.36|850.36|855.03|851.03|855.03|851.03|854.23|850.23|29
1618902240000|2021-04-20 07:04:00|855.02|851.02|854.56|850.56|855.05|851.05|854.45|850.45|28
1618902250000|2021-04-20 07:04:10|854.52|850.52|853.55|849.55|854.59|850.59|853.55|849.55|38
1618902260000|2021-04-20 07:04:20|853.47|849.47|853.3|849.3|853.62|849.62|853.09|849.09|33
1618902270000|2021-04-20 07:04:30|853.25|849.25|853.64|849.64|853.82|849.82|853.25|849.25|33
1618902280000|2021-04-20 07:04:40|853.65|849.65|852.36|848.36|853.65|849.65|852.36|848.36|32
1618902290000|2021-04-20 07:04:50|852.39|848.39|851.38|847.38|852.54|848.54|851.36|847.36|37
1618902300000|2021-04-20 07:05:00|851.37|847.37|851.47|847.47|851.72|847.72|851.35|847.35|28
1618902310000|2021-04-20 07:05:10|851.48|847.48|851.69|847.69|851.69|847.69|850.68|846.68|24
1618902320000|2021-04-20 07:05:20|851.51|847.51|848.3|844.3|851.69|847.69|848.3|844.3|33
1618902330000|2021-04-20 07:05:30|848.28|844.28|847.62|843.62|848.28|844.28|847.62|843.62|19
1618902340000|2021-04-20 07:05:40|847.55|843.55|847.1|843.1|847.66|843.66|847.1|843.1|29
1618902350000|2021-04-20 07:05:50|847.09|843.09|846.44|842.44|847.09|843.09|846.26|842.26|39
1618902360000|2021-04-20 07:06:00|846.43|842.43|846.29|842.29|846.47|842.47|846.25|842.25|25
1618902370000|2021-04-20 07:06:10|846.28|842.28|845.48|841.48|846.28|842.28|845.48|841.48|28
1618902380000|2021-04-20 07:06:20|845.52|841.52|847.11|843.11|847.55|843.55|845.27|841.27|35
1618902390000|2021-04-20 07:06:30|847.01|843.01|847.7|843.7|847.93|843.93|846.96|842.96|34
1618902400000|2021-04-20 07:06:40|847.67|843.67|845.76|841.76|848.06|844.06|845.75|841.75|35
1618902410000|2021-04-20 07:06:50|845.83|841.83|844.87|840.87|845.83|841.83|844.87|840.87|37
1618902420000|2021-04-20 07:07:00|844.77|840.77|846.24|842.24|846.24|842.24|844.67|840.67|35
1618902430000|2021-04-20 07:07:10|846.31|842.31|845.7|841.7|847.09|843.09|845.67|841.67|39
1618902440000|2021-04-20 07:07:20|845.6|841.6|845.67|841.67|845.67|841.67|844.81|840.81|35
1618902450000|2021-04-20 07:07:30|845.62|841.62|846.91|842.91|847.31|843.31|845.62|841.62|35
1618902460000|2021-04-20 07:07:40|847.05|843.05|847.72|843.72|847.72|843.72|847.05|843.05|35
1618902470000|2021-04-20 07:07:50|847.75|843.75|847.96|843.96|848.32|844.32|846.93|842.93|28
1618902480000|2021-04-20 07:08:00|847.64|843.64|852.73|848.73|852.73|848.73|847.64|843.64|31
1618902490000|2021-04-20 07:08:10|852.92|848.92|852.45|848.45|853.66|849.66|852.45|848.45|28
1618902500000|2021-04-20 07:08:20|852.08|848.08|851.65|847.65|852.16|848.16|851.19|847.19|26
1618902510000|2021-04-20 07:08:30|852.01|848.01|851.14|847.14|852.12|848.12|851.14|847.14|23
1618902520000|2021-04-20 07:08:40|851.1|847.1|850.31|846.31|851.25|847.25|850.2|846.2|37
1618902530000|2021-04-20 07:08:50|850.29|846.29|851.68|847.68|851.69|847.69|849.95|845.95|39
1618902540000|2021-04-20 07:09:00|851.71|847.71|853.5|849.5|853.73|849.73|851.71|847.71|34
1618902550000|2021-04-20 07:09:10|853.72|849.72|853.49|849.49|854.16|850.16|853.49|849.49|20
1618902560000|2021-04-20 07:09:20|853.52|849.52|852.29|848.29|853.97|849.97|852.26|848.26|37
1618902570000|2021-04-20 07:09:30|852.32|848.32|853.8|849.8|853.8|849.8|852.32|848.32|37
1618902580000|2021-04-20 07:09:40|853.81|849.81|854.4|850.4|854.4|850.4|853.75|849.75|33
1618902590000|2021-04-20 07:09:50|854.51|850.51|854.78|850.78|854.96|850.96|853.96|849.96|25
1618902600000|2021-04-20 07:10:00|854.99|850.99|855.9|851.9|855.9|851.9|854.94|850.94|17
1618902610000|2021-04-20 07:10:10|856|852|856.33|852.33|856.33|852.33|855.5|851.5|22
1618902620000|2021-04-20 07:10:20|856.26|852.26|856.28|852.28|856.39|852.39|856.11|852.11|22
1618902630000|2021-04-20 07:10:30|856.39|852.39|859.62|855.62|859.91|855.91|856.39|852.39|17
1618902640000|2021-04-20 07:10:40|860.69|856.69|860.41|856.41|861.61|857.61|860.41|856.41|33
1618902650000|2021-04-20 07:10:50|860.39|856.39|862.96|858.96|863.15|859.15|860.39|856.39|35
1618902660000|2021-04-20 07:11:00|863|859|863.87|859.87|864.06|860.06|862.89|858.89|38
1618902670000|2021-04-20 07:11:10|863.88|859.88|865.47|861.47|865.66|861.66|863.88|859.88|34
1618902680000|2021-04-20 07:11:20|865.12|861.12|863.55|859.55|865.12|861.12|863.55|859.55|39
1618902690000|2021-04-20 07:11:30|863.58|859.58|863.29|859.29|863.97|859.97|863.29|859.29|34
1618902700000|2021-04-20 07:11:40|863.22|859.22|862.94|858.94|863.51|859.51|862.39|858.39|38
1618902710000|2021-04-20 07:11:50|863.23|859.23|864.46|860.46|864.72|860.72|863.23|859.23|35
1618902720000|2021-04-20 07:12:00|864.38|860.38|864.35|860.35|865.8|861.8|864.24|860.24|38
1618902730000|2021-04-20 07:12:10|864.55|860.55|864.86|860.86|864.89|860.89|864.52|860.52|28
1618902740000|2021-04-20 07:12:20|864.8|860.8|863.61|859.61|864.8|860.8|863.32|859.32|33
1618902750000|2021-04-20 07:12:30|863.63|859.63|864.73|860.73|864.79|860.79|863.4|859.4|33
1618902760000|2021-04-20 07:12:40|865.14|861.14|865.32|861.32|865.61|861.61|865.14|861.14|31
1618902770000|2021-04-20 07:12:50|865.34|861.34|865.35|861.35|865.35|861.35|864.93|860.93|27
1618902780000|2021-04-20 07:13:00|865.25|861.25|865.38|861.38|865.56|861.56|864.95|860.95|33
1618902790000|2021-04-20 07:13:10|865.41|861.41|865.37|861.37|865.62|861.62|865.05|861.05|33
1618902800000|2021-04-20 07:13:20|865.36|861.36|865.08|861.08|865.37|861.37|865.05|861.05|30
1618902810000|2021-04-20 07:13:30|865.1|861.1|865.44|861.44|865.61|861.61|864.98|860.98|28
1618902820000|2021-04-20 07:13:40|865.48|861.48|866.51|862.51|866.56|862.56|865.39|861.39|31
1618902830000|2021-04-20 07:13:50|866.73|862.73|865.92|861.92|866.73|862.73|865.64|861.64|34
1618902840000|2021-04-20 07:14:00|866.01|862.01|867.33|863.33|867.33|863.33|865.96|861.96|24
1618902850000|2021-04-20 07:14:10|867.35|863.35|868.17|864.17|868.29|864.29|867.35|863.35|29
1618902860000|2021-04-20 07:14:20|868.07|864.07|867.73|863.73|868.07|864.07|867.43|863.43|31
1618902870000|2021-04-20 07:14:30|867.6|863.6|867.67|863.67|867.95|863.95|867.19|863.19|32
1618902880000|2021-04-20 07:14:40|867.68|863.68|868.38|864.38|868.38|864.38|867.61|863.61|32
1618902890000|2021-04-20 07:14:50|868.49|864.49|867.92|863.92|868.65|864.65|867.9|863.9|39
1618902900000|2021-04-20 07:15:00|867.93|863.93|866.42|862.42|867.97|863.97|866.42|862.42|36
1618902910000|2021-04-20 07:15:10|866.29|862.29|866.07|862.07|866.88|862.88|866|862|35
1618902920000|2021-04-20 07:15:20|866.08|862.08|865.25|861.25|866.08|862.08|864.93|860.93|34
1618902930000|2021-04-20 07:15:30|865.24|861.24|864.92|860.92|865.26|861.26|864.79|860.79|34
1618902940000|2021-04-20 07:15:40|865.12|861.12|865.6|861.6|865.75|861.75|864.7|860.7|36
1618902950000|2021-04-20 07:15:50|865.41|861.41|865.98|861.98|866.2|862.2|865.41|861.41|29
1618902960000|2021-04-20 07:16:00|865.93|861.93|865.32|861.32|865.96|861.96|865.12|861.12|36
1618902970000|2021-04-20 07:16:10|865.35|861.35|864.96|860.96|865.69|861.69|864.96|860.96|37
1618902980000|2021-04-20 07:16:20|864.99|860.99|864.96|860.96|865.06|861.06|864.81|860.81|28
1618902990000|2021-04-20 07:16:30|864.95|860.95|864.85|860.85|864.96|860.96|864.71|860.71|24
1618903000000|2021-04-20 07:16:40|864.78|860.78|864.08|860.08|864.78|860.78|864.08|860.08|34
1618903010000|2021-04-20 07:16:50|864.07|860.07|864.28|860.28|864.28|860.28|863.16|859.16|33
1618903020000|2021-04-20 07:17:00|864.23|860.23|864.48|860.48|864.87|860.87|864.23|860.23|23
1618903030000|2021-04-20 07:17:10|864.6|860.6|866.11|862.11|866.11|862.11|864.6|860.6|31
1618903040000|2021-04-20 07:17:20|866.12|862.12|866.48|862.48|866.92|862.92|866.12|862.12|31
1618903050000|2021-04-20 07:17:30|866.46|862.46|865.45|861.45|866.46|862.46|865.45|861.45|37
1618903060000|2021-04-20 07:17:40|865.49|861.49|864.65|860.65|865.49|861.49|864.34|860.34|36
1618903070000|2021-04-20 07:17:50|864.64|860.64|864.83|860.83|865.16|861.16|864.64|860.64|32
1618903080000|2021-04-20 07:18:00|864.82|860.82|864.96|860.96|865.39|861.39|864.82|860.82|30
1618903090000|2021-04-20 07:18:10|864.97|860.97|865.4|861.4|865.94|861.94|864.97|860.97|33
1618903100000|2021-04-20 07:18:20|865.37|861.37|864.61|860.61|865.37|861.37|864.52|860.52|34
1618903110000|2021-04-20 07:18:30|864.6|860.6|863.87|859.87|864.62|860.62|863.79|859.79|35
1618903120000|2021-04-20 07:18:40|863.85|859.85|864.35|860.35|864.62|860.62|863.65|859.65|31
1618903130000|2021-04-20 07:18:50|864.36|860.36|864.55|860.55|864.83|860.83|864.31|860.31|32
1618903140000|2021-04-20 07:19:00|864.5|860.5|863.65|859.65|864.5|860.5|863.58|859.58|34
1618903150000|2021-04-20 07:19:10|863.64|859.64|864.37|860.37|864.72|860.72|863.4|859.4|37
1618903160000|2021-04-20 07:19:20|864.4|860.4|864.2|860.2|864.72|860.72|863.93|859.93|33
1618903170000|2021-04-20 07:19:30|864.78|860.78|865.77|861.77|866.38|862.38|864.53|860.53|29
1618903180000|2021-04-20 07:19:40|865.82|861.82|866.91|862.91|867.08|863.08|865.82|861.82|30
1618903190000|2021-04-20 07:19:50|867.1|863.1|868.01|864.01|868.19|864.19|866.57|862.57|29
1618903200000|2021-04-20 07:20:00|868|864|867.86|863.86|868.02|864.02|867.56|863.56|35
1618903210000|2021-04-20 07:20:10|867.89|863.89|868.48|864.48|868.74|864.74|867.89|863.89|29
1618903220000|2021-04-20 07:20:20|868.43|864.43|869.09|865.09|869.11|865.11|868.43|864.43|31
1618903230000|2021-04-20 07:20:30|869.23|865.23|870.42|866.42|870.42|866.42|869.15|865.15|37
1618903240000|2021-04-20 07:20:40|870.46|866.46|870.57|866.57|870.78|866.78|870.45|866.45|38
1618903250000|2021-04-20 07:20:50|870.5|866.5|870.7|866.7|870.7|866.7|870.18|866.18|36
1618903260000|2021-04-20 07:21:00|870.65|866.65|871.12|867.12|871.46|867.46|870.65|866.65|36
1618903270000|2021-04-20 07:21:10|871.11|867.11|870.85|866.85|871.41|867.41|870.85|866.85|36
1618903280000|2021-04-20 07:21:20|870.87|866.87|870.42|866.42|871.3|867.3|870.12|866.12|38
1618903290000|2021-04-20 07:21:30|870.48|866.48|871.92|867.92|871.92|867.92|870.24|866.24|34
1618903300000|2021-04-20 07:21:40|872.08|868.08|872.22|868.22|873.33|869.33|872.08|868.08|35
1618903310000|2021-04-20 07:21:50|872.29|868.29|871.48|867.48|872.81|868.81|871.48|867.48|39
1618903320000|2021-04-20 07:22:00|871.83|867.83|871.28|867.28|871.83|867.83|871.12|867.12|37
1618903330000|2021-04-20 07:22:10|871.31|867.31|870.57|866.57|871.43|867.43|870.57|866.57|37
1618903340000|2021-04-20 07:22:20|870.54|866.54|870.19|866.19|870.8|866.8|869.7|865.7|35
1618903350000|2021-04-20 07:22:30|870.22|866.22|870.67|866.67|870.67|866.67|869.44|865.44|34
1618903360000|2021-04-20 07:22:40|871.01|867.01|870.99|866.99|871.52|867.52|870.53|866.53|32
1618903370000|2021-04-20 07:22:50|871.06|867.06|869.74|865.74|871.07|867.07|869.7|865.7|34
1618903380000|2021-04-20 07:23:00|869.68|865.68|869.66|865.66|869.97|865.97|869.34|865.34|37
1618903390000|2021-04-20 07:23:10|869.78|865.78|870.11|866.11|870.24|866.24|869.53|865.53|29
1618903400000|2021-04-20 07:23:20|870.06|866.06|869.92|865.92|870.47|866.47|869.69|865.69|31
1618903410000|2021-04-20 07:23:30|870.15|866.15|870.27|866.27|870.61|866.61|870.1|866.1|39
1618903420000|2021-04-20 07:23:40|870.3|866.3|870.91|866.91|871.03|867.03|870.3|866.3|33
1618903430000|2021-04-20 07:23:50|870.93|866.93|871.11|867.11|871.14|867.14|870.26|866.26|22
1618903440000|2021-04-20 07:24:00|871.05|867.05|869.9|865.9|871.05|867.05|869.84|865.84|34
1618903450000|2021-04-20 07:24:10|869.86|865.86|869.58|865.58|870.13|866.13|869.58|865.58|30
1618903460000|2021-04-20 07:24:20|869.66|865.66|869.25|865.25|870.34|866.34|869.05|865.05|30
1618903470000|2021-04-20 07:24:30|869.19|865.19|868.06|864.06|869.27|865.27|868.06|864.06|27
1618903480000|2021-04-20 07:24:40|868.04|864.04|864.5|860.5|868.37|864.37|864.46|860.46|35
1618903490000|2021-04-20 07:24:50|864.46|860.46|863.46|859.46|864.46|860.46|863.4|859.4|18
1618903500000|2021-04-20 07:25:00|863.42|859.42|863.37|859.37|863.5|859.5|862.94|858.94|15
1618903510000|2021-04-20 07:25:10|863.44|859.44|865.15|861.15|865.23|861.23|863.44|859.44|34
1618903520000|2021-04-20 07:25:20|865.13|861.13|865.37|861.37|865.5|861.5|864.74|860.74|36
1618903530000|2021-04-20 07:25:30|865.36|861.36|864.37|860.37|865.44|861.44|864.37|860.37|36
1618903540000|2021-04-20 07:25:40|864.34|860.34|864.52|860.52|864.65|860.65|864.04|860.04|32
1618903550000|2021-04-20 07:25:50|864.62|860.62|863.9|859.9|864.94|860.94|863.81|859.81|38
1618903560000|2021-04-20 07:26:00|863.81|859.81|860.4|856.4|863.87|859.87|860.4|856.4|37
1618903570000|2021-04-20 07:26:10|860.34|856.34|858.12|854.12|860.75|856.75|858.12|854.12|36
1618903580000|2021-04-20 07:26:20|858.27|854.27|858.39|854.39|858.72|854.72|857.64|853.64|39
1618903590000|2021-04-20 07:26:30|858.37|854.37|859.14|855.14|859.14|855.14|858.16|854.16|35
1618903600000|2021-04-20 07:26:40|859.25|855.25|859.52|855.52|859.52|855.52|858.71|854.71|35
1618903610000|2021-04-20 07:26:50|859.57|855.57|858.53|854.53|859.86|855.86|858.52|854.52|31
1618903620000|2021-04-20 07:27:00|858.55|854.55|858.74|854.74|859.51|855.51|858.55|854.55|39
1618903630000|2021-04-20 07:27:10|858.68|854.68|858.55|854.55|858.73|854.73|858.33|854.33|30
1618903640000|2021-04-20 07:27:20|858.54|854.54|859.3|855.3|859.3|855.3|858.52|854.52|32
1618903650000|2021-04-20 07:27:30|859.37|855.37|860.61|856.61|860.61|856.61|859.36|855.36|23
1618903660000|2021-04-20 07:27:40|860.62|856.62|861.47|857.47|861.53|857.53|860.62|856.62|32
1618903670000|2021-04-20 07:27:50|861.53|857.53|860.79|856.79|861.74|857.74|860.79|856.79|37
1618903680000|2021-04-20 07:28:00|860.76|856.76|860.77|856.77|860.85|856.85|860.17|856.17|37
1618903690000|2021-04-20 07:28:10|860.75|856.75|862.29|858.29|862.29|858.29|860.69|856.69|38
1618903700000|2021-04-20 07:28:20|862.28|858.28|862.67|858.67|862.82|858.82|862.28|858.28|32
1618903710000|2021-04-20 07:28:30|862.56|858.56|863.16|859.16|863.16|859.16|862.56|858.56|26
1618903720000|2021-04-20 07:28:40|863.17|859.17|863.7|859.7|863.75|859.75|863|859|27
1618903730000|2021-04-20 07:28:50|863.69|859.69|861.9|857.9|863.69|859.69|861.9|857.9|35
1618903740000|2021-04-20 07:29:00|861.87|857.87|861.88|857.88|861.88|857.88|861.33|857.33|35
1618903750000|2021-04-20 07:29:10|861.86|857.86|862.1|858.1|862.2|858.2|861.64|857.64|35
1618903760000|2021-04-20 07:29:20|862.08|858.08|861.22|857.22|862.17|858.17|861.22|857.22|30
1618903770000|2021-04-20 07:29:30|861.24|857.24|860.76|856.76|861.24|857.24|860.61|856.61|34
1618903780000|2021-04-20 07:29:40|860.78|856.78|860.2|856.2|860.93|856.93|859.65|855.65|35
1618903790000|2021-04-20 07:29:50|860.19|856.19|858.91|854.91|860.26|856.26|858.84|854.84|33
1618903800000|2021-04-20 07:30:00|858.89|854.89|859.16|855.16|859.18|855.18|858.67|854.67|33
1618903810000|2021-04-20 07:30:10|859.15|855.15|858.76|854.76|859.28|855.28|858.68|854.68|31
1618903820000|2021-04-20 07:30:20|858.71|854.71|858.73|854.73|859.11|855.11|858.61|854.61|36
1618903830000|2021-04-20 07:30:30|858.65|854.65|859.51|855.51|859.51|855.51|858.62|854.62|32
1618903840000|2021-04-20 07:30:40|859.54|855.54|861.02|857.02|861.42|857.42|859.54|855.54|32
1618903850000|2021-04-20 07:30:50|861.26|857.26|862.59|858.59|862.89|858.89|861.26|857.26|24
1618903860000|2021-04-20 07:31:00|862.6|858.6|863.39|859.39|863.39|859.39|862.45|858.45|26
1618903870000|2021-04-20 07:31:10|863.64|859.64|863.82|859.82|863.85|859.85|863.44|859.44|22
1618903880000|2021-04-20 07:31:20|863.83|859.83|864.51|860.51|864.52|860.52|863.57|859.57|21
1618903890000|2021-04-20 07:31:30|864.59|860.59|866.05|862.05|866.2|862.2|864.59|860.59|19
1618903900000|2021-04-20 07:31:40|865.85|861.85|866.77|862.77|866.78|862.78|865.76|861.76|21
1618903910000|2021-04-20 07:31:50|866.78|862.78|865.97|861.97|866.83|862.83|865.97|861.97|34
1618903920000|2021-04-20 07:32:00|865.86|861.86|866.35|862.35|866.37|862.37|865.6|861.6|34
1618903930000|2021-04-20 07:32:10|866.42|862.42|867.17|863.17|867.56|863.56|866.42|862.42|33
1618903940000|2021-04-20 07:32:20|867.16|863.16|865.7|861.7|867.16|863.16|865.69|861.69|30
1618903950000|2021-04-20 07:32:30|865.74|861.74|865|861|865.89|861.89|865|861|26
1618903960000|2021-04-20 07:32:40|864.99|860.99|864.78|860.78|865.04|861.04|864.61|860.61|22
1618903970000|2021-04-20 07:32:50|864.77|860.77|864.73|860.73|865.24|861.24|864.7|860.7|32
1618903980000|2021-04-20 07:33:00|864.72|860.72|865.28|861.28|865.28|861.28|864.7|860.7|30
1618903990000|2021-04-20 07:33:10|865.16|861.16|864.9|860.9|865.26|861.26|864.9|860.9|22
1618904000000|2021-04-20 07:33:20|864.77|860.77|864.39|860.39|864.81|860.81|864.16|860.16|37
1618904010000|2021-04-20 07:33:30|864.12|860.12|864.42|860.42|864.42|860.42|863.7|859.7|34
1618904020000|2021-04-20 07:33:40|864.35|860.35|863.99|859.99|864.64|860.64|863.95|859.95|35
1618904030000|2021-04-20 07:33:50|863.96|859.96|862.67|858.67|863.96|859.96|862.65|858.65|32
1618904040000|2021-04-20 07:34:00|862.66|858.66|861.2|857.2|862.66|858.66|861.1|857.1|34
1618904050000|2021-04-20 07:34:10|861.42|857.42|860.89|856.89|861.42|857.42|860.89|856.89|30
1618904060000|2021-04-20 07:34:20|860.87|856.87|860.46|856.46|861.05|857.05|860.42|856.42|32
1618904070000|2021-04-20 07:34:30|860.23|856.23|858.37|854.37|860.25|856.25|858.35|854.35|30
1618904080000|2021-04-20 07:34:40|858.21|854.21|856.98|852.98|858.21|854.21|856.96|852.96|31
1618904090000|2021-04-20 07:34:50|856.96|852.96|856.03|852.03|857.44|853.44|855.77|851.77|32
1618904100000|2021-04-20 07:35:00|856.24|852.24|857.52|853.52|857.55|853.55|855.79|851.79|36
1618904110000|2021-04-20 07:35:10|857.38|853.38|857.99|853.99|857.99|853.99|856.94|852.94|34
1618904120000|2021-04-20 07:35:20|858.03|854.03|857.35|853.35|858.03|854.03|857.35|853.35|35
1618904130000|2021-04-20 07:35:30|857.2|853.2|855.97|851.97|857.2|853.2|855.97|851.97|31
1618904140000|2021-04-20 07:35:40|855.95|851.95|855.66|851.66|856.79|852.79|855.6|851.6|37
1618904150000|2021-04-20 07:35:50|855.68|851.68|855.78|851.78|855.89|851.89|855.08|851.08|38
1618904160000|2021-04-20 07:36:00|855.84|851.84|854.82|850.82|855.84|851.84|854.51|850.51|34
1618904170000|2021-04-20 07:36:10|854.77|850.77|854.37|850.37|854.91|850.91|854.24|850.24|36
1618904180000|2021-04-20 07:36:20|853.6|849.6|853.74|849.74|853.74|849.74|853.35|849.35|34
1618904190000|2021-04-20 07:36:30|853.86|849.86|853.69|849.69|854.19|850.19|853.27|849.27|34
1618904200000|2021-04-20 07:36:40|853.67|849.67|853.02|849.02|853.67|849.67|852.91|848.91|34
1618904210000|2021-04-20 07:36:50|852.93|848.93|852.12|848.12|853.08|849.08|852.06|848.06|38
1618904220000|2021-04-20 07:37:00|852.11|848.11|853.13|849.13|853.94|849.94|852.11|848.11|36
1618904230000|2021-04-20 07:37:10|852.94|848.94|853.39|849.39|853.7|849.7|852.94|848.94|33
1618904240000|2021-04-20 07:37:20|853.4|849.4|853.1|849.1|853.47|849.47|852.91|848.91|31
1618904250000|2021-04-20 07:37:30|853.04|849.04|851.42|847.42|853.05|849.05|851.42|847.42|33
1618904260000|2021-04-20 07:37:40|851.41|847.41|848.88|844.88|851.41|847.41|848.65|844.65|34
1618904270000|2021-04-20 07:37:50|848.84|844.84|849.4|845.4|849.73|845.73|848.63|844.63|37
1618904280000|2021-04-20 07:38:00|849.38|845.38|850.79|846.79|851.2|847.2|849.24|845.24|37
1618904290000|2021-04-20 07:38:10|850.74|846.74|849.02|845.02|850.75|846.75|848.97|844.97|37
1618904300000|2021-04-20 07:38:20|848.99|844.99|848.64|844.64|848.99|844.99|848.47|844.47|35
1618904310000|2021-04-20 07:38:30|848.67|844.67|849.71|845.71|849.74|845.74|848.67|844.67|33
1618904320000|2021-04-20 07:38:40|849.74|845.74|851.75|847.75|851.75|847.75|849.74|845.74|33
1618904330000|2021-04-20 07:38:50|851.47|847.47|851.51|847.51|851.73|847.73|851.25|847.25|35
1618904340000|2021-04-20 07:39:00|851.52|847.52|853.03|849.03|853.03|849.03|851.52|847.52|33
1618904350000|2021-04-20 07:39:10|853.02|849.02|852.7|848.7|853.02|849.02|851.9|847.9|17
1618904360000|2021-04-20 07:39:20|852.79|848.79|852.93|848.93|853.08|849.08|852.6|848.6|34
1618904370000|2021-04-20 07:39:30|852.97|848.97|854.03|850.03|854.05|850.05|852.78|848.78|33
1618904380000|2021-04-20 07:39:40|854.08|850.08|854.43|850.43|855.19|851.19|853.9|849.9|30
1618904390000|2021-04-20 07:39:50|854.41|850.41|852.44|848.44|854.43|850.43|852.41|848.41|38
1618904400000|2021-04-20 07:40:00|852.43|848.43|851.12|847.12|852.43|848.43|850.82|846.82|37
1618904410000|2021-04-20 07:40:10|850.89|846.89|850.99|846.99|850.99|846.99|850.19|846.19|32
1618904420000|2021-04-20 07:40:20|851.22|847.22|852.39|848.39|852.4|848.4|850.92|846.92|33
1618904430000|2021-04-20 07:40:30|852.4|848.4|853.51|849.51|853.59|849.59|852.4|848.4|36
1618904440000|2021-04-20 07:40:40|853.39|849.39|854.2|850.2|854.41|850.41|853.06|849.06|33
1618904450000|2021-04-20 07:40:50|854.76|850.76|854.72|850.72|855.7|851.7|854.65|850.65|32
1618904460000|2021-04-20 07:41:00|854.74|850.74|856.12|852.12|856.12|852.12|854.74|850.74|35
1618904470000|2021-04-20 07:41:10|856.15|852.15|855.96|851.96|856.42|852.42|855.89|851.89|38
1618904480000|2021-04-20 07:41:20|855.94|851.94|856.86|852.86|856.86|852.86|855.94|851.94|27
1618904490000|2021-04-20 07:41:30|856.9|852.9|857.18|853.18|857.18|853.18|856.31|852.31|28
1618904500000|2021-04-20 07:41:40|857.51|853.51|857.76|853.76|858.17|854.17|857.12|853.12|31
1618904510000|2021-04-20 07:41:50|857.86|853.86|857.49|853.49|857.96|853.96|857.38|853.38|39
1618904520000|2021-04-20 07:42:00|857.51|853.51|857.43|853.43|857.7|853.7|857.17|853.17|33
1618904530000|2021-04-20 07:42:10|857.42|853.42|858.07|854.07|858.07|854.07|857.39|853.39|32
1618904540000|2021-04-20 07:42:20|858.06|854.06|858.68|854.68|858.68|854.68|857.98|853.98|33
1618904550000|2021-04-20 07:42:30|858.78|854.78|857.46|853.46|858.86|854.86|857.09|853.09|33
1618904560000|2021-04-20 07:42:40|857.5|853.5|857.35|853.35|857.6|853.6|856.96|852.96|37
1618904570000|2021-04-20 07:42:50|857.4|853.4|857.39|853.39|857.69|853.69|856.99|852.99|32
1618904580000|2021-04-20 07:43:00|857.43|853.43|856.92|852.92|857.43|853.43|856.73|852.73|37
1618904590000|2021-04-20 07:43:10|856.89|852.89|858.79|854.79|858.79|854.79|856.89|852.89|38
1618904600000|2021-04-20 07:43:20|858.75|854.75|858.91|854.91|859.41|855.41|858.62|854.62|39
1618904610000|2021-04-20 07:43:30|859.11|855.11|859.82|855.82|859.9|855.9|859.07|855.07|26
1618904620000|2021-04-20 07:43:40|859.76|855.76|860.35|856.35|860.82|856.82|859.72|855.72|35
1618904630000|2021-04-20 07:43:50|860.37|856.37|861.26|857.26|861.32|857.32|860.37|856.37|25
1618904640000|2021-04-20 07:44:00|861.25|857.25|861.73|857.73|862|858|861.16|857.16|27
1618904650000|2021-04-20 07:44:10|861.58|857.58|861.61|857.61|862.32|858.32|861.33|857.33|29
1618904660000|2021-04-20 07:44:20|861.6|857.6|862.21|858.21|862.34|858.34|860.99|856.99|31
1618904670000|2021-04-20 07:44:30|862.24|858.24|864.14|860.14|864.61|860.61|861.9|857.9|29
1618904680000|2021-04-20 07:44:40|864.17|860.17|864.26|860.26|864.26|860.26|863.72|859.72|24
1618904690000|2021-04-20 07:44:50|864.28|860.28|863.94|859.94|864.87|860.87|863.92|859.92|28
1618904700000|2021-04-20 07:45:00|863.76|859.76|864.28|860.28|864.28|860.28|862.74|858.74|38
1618904710000|2021-04-20 07:45:10|864.39|860.39|865.1|861.1|865.15|861.15|864.35|860.35|32
1618904720000|2021-04-20 07:45:20|865.17|861.17|867.11|863.11|867.12|863.12|865.11|861.11|37
1618904730000|2021-04-20 07:45:30|867.18|863.18|868.41|864.41|868.84|864.84|867.17|863.17|34
1618904740000|2021-04-20 07:45:40|868.47|864.47|867.44|863.44|868.57|864.57|867.44|863.44|36
1618904750000|2021-04-20 07:45:50|867.45|863.45|867.4|863.4|867.76|863.76|867.17|863.17|38
1618904760000|2021-04-20 07:46:00|867.28|863.28|868.9|864.9|868.9|864.9|867.28|863.28|37
1618904770000|2021-04-20 07:46:10|868.89|864.89|868.82|864.82|869.09|865.09|868.68|864.68|30
1618904780000|2021-04-20 07:46:20|868.78|864.78|870.04|866.04|870.04|866.04|868.75|864.75|34
1618904790000|2021-04-20 07:46:30|869.99|865.99|871.85|867.85|871.85|867.85|869.45|865.45|30
1618904800000|2021-04-20 07:46:40|871.93|867.93|870.62|866.62|871.96|867.96|870.62|866.62|32
1618904810000|2021-04-20 07:46:50|870.52|866.52|870.74|866.74|871.12|867.12|870.34|866.34|35
1618904820000|2021-04-20 07:47:00|870.72|866.72|872.18|868.18|872.52|868.52|870.68|866.68|31
1618904830000|2021-04-20 07:47:10|872.37|868.37|873.2|869.2|873.43|869.43|872.37|868.37|31
1618904840000|2021-04-20 07:47:20|873.19|869.19|872.74|868.74|873.35|869.35|872.71|868.71|33
1618904850000|2021-04-20 07:47:30|872.78|868.78|872.68|868.68|872.93|868.93|872.45|868.45|35
1618904860000|2021-04-20 07:47:40|872.69|868.69|872.83|868.83|873.19|869.19|872.58|868.58|36
1618904870000|2021-04-20 07:47:50|872.7|868.7|874.54|870.54|874.54|870.54|872.47|868.47|35
1618904880000|2021-04-20 07:48:00|874.55|870.55|876.02|872.02|876.02|872.02|874.26|870.26|30
1618904890000|2021-04-20 07:48:10|875.89|871.89|874.8|870.8|876.12|872.12|874.8|870.8|30
1618904900000|2021-04-20 07:48:20|874.45|870.45|874.45|870.45|875.13|871.13|874.24|870.24|33
1618904910000|2021-04-20 07:48:30|874.47|870.47|873.73|869.73|874.47|870.47|873.16|869.16|33
1618904920000|2021-04-20 07:48:40|873.86|869.86|873.3|869.3|874.4|870.4|873.3|869.3|33
1618904930000|2021-04-20 07:48:50|873.32|869.32|874.03|870.03|874.23|870.23|873.27|869.27|32
1618904940000|2021-04-20 07:49:00|873.99|869.99|874|870|874.03|870.03|873.74|869.74|30
1618904950000|2021-04-20 07:49:10|874.02|870.02|874.07|870.07|874.24|870.24|873.92|869.92|35
1618904960000|2021-04-20 07:49:20|874.05|870.05|873.95|869.95|874.05|870.05|873.69|869.69|30
1618904970000|2021-04-20 07:49:30|873.99|869.99|874.21|870.21|874.45|870.45|873.99|869.99|29
1618904980000|2021-04-20 07:49:40|874.13|870.13|874.41|870.41|874.41|870.41|873.66|869.66|35
1618904990000|2021-04-20 07:49:50|874.42|870.42|874.42|870.42|874.44|870.44|874.14|870.14|28
1618905000000|2021-04-20 07:50:00|874.28|870.28|873.87|869.87|874.45|870.45|873.76|869.76|30
1618905010000|2021-04-20 07:50:10|873.81|869.81|873.26|869.26|873.81|869.81|873.13|869.13|32
1618905020000|2021-04-20 07:50:20|873.33|869.33|873.58|869.58|874.03|870.03|873.33|869.33|32
1618905030000|2021-04-20 07:50:30|873.45|869.45|872.98|868.98|873.45|869.45|872.92|868.92|31
1618905040000|2021-04-20 07:50:40|872.97|868.97|872.95|868.95|873.05|869.05|872.66|868.66|29
1618905050000|2021-04-20 07:50:50|872.92|868.92|872.78|868.78|872.95|868.95|872.7|868.7|28
1618905060000|2021-04-20 07:51:00|872.83|868.83|872.7|868.7|872.92|868.92|872.7|868.7|13
1618905070000|2021-04-20 07:51:10|872.68|868.68|871.57|867.57|872.68|868.68|871.57|867.57|24
1618905080000|2021-04-20 07:51:20|871.56|867.56|871.44|867.44|871.56|867.56|870.53|866.53|36
1618905090000|2021-04-20 07:51:30|871.46|867.46|870.81|866.81|871.46|867.46|870.44|866.44|30
1618905100000|2021-04-20 07:51:40|870.82|866.82|871.01|867.01|871.62|867.62|870.82|866.82|36
1618905110000|2021-04-20 07:51:50|871.04|867.04|870.96|866.96|871.45|867.45|870.96|866.96|31
1618905120000|2021-04-20 07:52:00|870.94|866.94|871.24|867.24|871.48|867.48|870.94|866.94|27
1618905130000|2021-04-20 07:52:10|871.21|867.21|871.33|867.33|871.37|867.37|871.04|867.04|28
1618905140000|2021-04-20 07:52:20|871.36|867.36|870.44|866.44|871.51|867.51|870.42|866.42|33
1618905150000|2021-04-20 07:52:30|870.41|866.41|870.04|866.04|870.41|866.41|870|866|24
1618905160000|2021-04-20 07:52:40|870|866|869.72|865.72|870.12|866.12|869.49|865.49|27
1618905170000|2021-04-20 07:52:50|869.74|865.74|869.53|865.53|869.9|865.9|869.53|865.53|25
1618905180000|2021-04-20 07:53:00|869.54|865.54|870.27|866.27|870.27|866.27|869.5|865.5|31
1618905190000|2021-04-20 07:53:10|870.18|866.18|871.77|867.77|871.81|867.81|870.07|866.07|32
1618905200000|2021-04-20 07:53:20|871.73|867.73|872.31|868.31|872.31|868.31|871.73|867.73|24
1618905210000|2021-04-20 07:53:30|872.23|868.23|872.46|868.46|873.24|869.24|872.23|868.23|29
1618905220000|2021-04-20 07:53:40|872.47|868.47|873.21|869.21|873.46|869.46|872.47|868.47|23
1618905230000|2021-04-20 07:53:50|873.22|869.22|873.47|869.47|873.65|869.65|873.22|869.22|28
1618905240000|2021-04-20 07:54:00|873.48|869.48|873.08|869.08|873.54|869.54|872.88|868.88|22
1618905250000|2021-04-20 07:54:10|872.99|868.99|871.76|867.76|872.99|868.99|871.5|867.5|29
1618905260000|2021-04-20 07:54:20|871.92|867.92|872.84|868.84|872.86|868.86|871.92|867.92|31
1618905270000|2021-04-20 07:54:30|872.85|868.85|871.78|867.78|873.02|869.02|871.78|867.78|32
1618905280000|2021-04-20 07:54:40|871.76|867.76|871.61|867.61|872.15|868.15|871.55|867.55|35
1618905290000|2021-04-20 07:54:50|871.59|867.59|871.93|867.93|872.21|868.21|871.59|867.59|33
1618905300000|2021-04-20 07:55:00|871.88|867.88|872.55|868.55|872.55|868.55|871.65|867.65|30
1618905310000|2021-04-20 07:55:10|872.6|868.6|873.5|869.5|873.61|869.61|872.6|868.6|31
1618905320000|2021-04-20 07:55:20|873.46|869.46|872.45|868.45|873.63|869.63|872.3|868.3|25
1618905330000|2021-04-20 07:55:30|872.44|868.44|872.92|868.92|872.92|868.92|872.05|868.05|35
1618905340000|2021-04-20 07:55:40|873.31|869.31|872.62|868.62|873.5|869.5|872.49|868.49|32
1618905350000|2021-04-20 07:55:50|872.56|868.56|872.03|868.03|872.6|868.6|871.99|867.99|33
1618905360000|2021-04-20 07:56:00|871.9|867.9|872.08|868.08|872.18|868.18|871.68|867.68|38
1618905370000|2021-04-20 07:56:10|872.13|868.13|872.31|868.31|872.49|868.49|871.99|867.99|36
1618905380000|2021-04-20 07:56:20|872.32|868.32|872.53|868.53|872.67|868.67|872.21|868.21|33
1618905390000|2021-04-20 07:56:30|872.51|868.51|871.99|867.99|872.57|868.57|871.95|867.95|31
1618905400000|2021-04-20 07:56:40|871.95|867.95|872.03|868.03|872.03|868.03|871.82|867.82|26
1618905410000|2021-04-20 07:56:50|872.05|868.05|872.65|868.65|872.72|868.72|872.03|868.03|27
1618905420000|2021-04-20 07:57:00|872.75|868.75|872.8|868.8|872.8|868.8|872.57|868.57|26
1618905430000|2021-04-20 07:57:10|872.88|868.88|874.12|870.12|874.12|870.12|872.76|868.76|28
1618905440000|2021-04-20 07:57:20|874.1|870.1|873.5|869.5|874.1|870.1|873.44|869.44|30
1618905450000|2021-04-20 07:57:30|873.54|869.54|873.04|869.04|873.54|869.54|872.82|868.82|30
1618905460000|2021-04-20 07:57:40|873.02|869.02|873.11|869.11|873.4|869.4|872.74|868.74|34
1618905470000|2021-04-20 07:57:50|873.15|869.15|872.93|868.93|873.22|869.22|872.9|868.9|21
1618905480000|2021-04-20 07:58:00|872.92|868.92|872.56|868.56|873.33|869.33|872.55|868.55|35
1618905490000|2021-04-20 07:58:10|872.61|868.61|873.12|869.12|873.12|869.12|872.61|868.61|22
1618905500000|2021-04-20 07:58:20|873.14|869.14|872.51|868.51|873.14|869.14|872.51|868.51|29
1618905510000|2021-04-20 07:58:30|872.39|868.39|871.78|867.78|872.39|868.39|871.41|867.41|29
1618905520000|2021-04-20 07:58:40|871.74|867.74|871.53|867.53|871.74|867.74|871.52|867.52|22
1618905530000|2021-04-20 07:58:50|871.51|867.51|872.65|868.65|872.75|868.75|871.5|867.5|30
1618905540000|2021-04-20 07:59:00|872.73|868.73|873.34|869.34|873.42|869.42|872.73|868.73|18
1618905550000|2021-04-20 07:59:10|873.36|869.36|873.55|869.55|873.55|869.55|872.89|868.89|29
1618905560000|2021-04-20 07:59:20|873.52|869.52|873.47|869.47|873.6|869.6|873.38|869.38|16
1618905570000|2021-04-20 07:59:30|873.46|869.46|873.49|869.49|873.7|869.7|873.39|869.39|21
1618905580000|2021-04-20 07:59:40|873.5|869.5|874.13|870.13|874.13|870.13|873.5|869.5|29
1618905590000|2021-04-20 07:59:50|874.12|870.12|874.81|870.81|874.81|870.81|873.77|869.77|34
1618905600000|2021-04-20 08:00:00|875.13|871.13|875.99|871.99|875.99|871.99|875.13|871.13|31
1618905610000|2021-04-20 08:00:10|876.16|872.16|874.67|870.67|876.27|872.27|874.66|870.66|29
1618905620000|2021-04-20 08:00:20|874.7|870.7|875.27|871.27|875.27|871.27|874.65|870.65|21
1618905630000|2021-04-20 08:00:30|875.28|871.28|876.12|872.12|876.35|872.35|875.28|871.28|29
1618905640000|2021-04-20 08:00:40|876.09|872.09|874.7|870.7|876.09|872.09|874.7|870.7|34
1618905650000|2021-04-20 08:00:50|874.59|870.59|874.46|870.46|874.75|870.75|874.46|870.46|32
1618905660000|2021-04-20 08:01:00|874.43|870.43|874.31|870.31|874.5|870.5|874.28|870.28|20
1618905670000|2021-04-20 08:01:10|874.38|870.38|875.12|871.12|875.12|871.12|874.38|870.38|31
1618905680000|2021-04-20 08:01:20|875.13|871.13|874.37|870.37|875.3|871.3|874.25|870.25|29
1618905690000|2021-04-20 08:01:30|874.4|870.4|873.8|869.8|874.45|870.45|873.8|869.8|33
1618905700000|2021-04-20 08:01:40|873.79|869.79|873.29|869.29|873.79|869.79|873.29|869.29|20
1618905710000|2021-04-20 08:01:50|873.28|869.28|872.79|868.79|873.73|869.73|872.57|868.57|27
1618905720000|2021-04-20 08:02:00|872.86|868.86|873.34|869.34|873.38|869.38|872.86|868.86|39
1618905730000|2021-04-20 08:02:10|873.35|869.35|873.67|869.67|873.67|869.67|872.78|868.78|26
1618905740000|2021-04-20 08:02:20|873.68|869.68|872.76|868.76|873.68|869.68|872.39|868.39|31
1618905750000|2021-04-20 08:02:30|872.69|868.69|874.83|870.83|874.83|870.83|872.69|868.69|32
1618905760000|2021-04-20 08:02:40|874.99|870.99|873.86|869.86|875.23|871.23|873.6|869.6|38
1618905770000|2021-04-20 08:02:50|874.02|870.02|874.05|870.05|874.29|870.29|873.59|869.59|28
1618905780000|2021-04-20 08:03:00|874.07|870.07|873.55|869.55|874.3|870.3|873.54|869.54|31
1618905790000|2021-04-20 08:03:10|873.59|869.59|873.13|869.13|873.59|869.59|873.13|869.13|27
1618905800000|2021-04-20 08:03:20|873.16|869.16|872.41|868.41|873.3|869.3|871.95|867.95|36
1618905810000|2021-04-20 08:03:30|872.47|868.47|872.99|868.99|873.34|869.34|872.35|868.35|29
1618905820000|2021-04-20 08:03:40|872.94|868.94|871.9|867.9|872.95|868.95|871.9|867.9|27
1618905830000|2021-04-20 08:03:50|872.19|868.19|871.58|867.58|872.19|868.19|871.46|867.46|36
1618905840000|2021-04-20 08:04:00|871.59|867.59|870.93|866.93|871.73|867.73|870.93|866.93|31
1618905850000|2021-04-20 08:04:10|870.92|866.92|872.03|868.03|872.09|868.09|870.69|866.69|34
1618905860000|2021-04-20 08:04:20|872.15|868.15|872.46|868.46|872.6|868.6|871.82|867.82|36
1618905870000|2021-04-20 08:04:30|872.64|868.64|872.84|868.84|872.84|868.84|871.94|867.94|36
1618905880000|2021-04-20 08:04:40|872.87|868.87|873.27|869.27|874.98|870.98|872.85|868.85|36
1618905890000|2021-04-20 08:04:50|873.49|869.49|874.17|870.17|874.47|870.47|873.3|869.3|31
1618905900000|2021-04-20 08:05:00|873.98|869.98|873.45|869.45|874|870|873.45|869.45|36
1618905910000|2021-04-20 08:05:10|873.61|869.61|873.51|869.51|873.61|869.61|872.87|868.87|34
1618905920000|2021-04-20 08:05:20|873.56|869.56|872.68|868.68|873.91|869.91|872.68|868.68|28
1618905930000|2021-04-20 08:05:30|872.75|868.75|872.17|868.17|873.44|869.44|872.17|868.17|36
1618905940000|2021-04-20 08:05:40|872.21|868.21|872.14|868.14|872.27|868.27|871.98|867.98|34
1618905950000|2021-04-20 08:05:50|872.11|868.11|871.91|867.91|872.11|868.11|871.91|867.91|20
1618905960000|2021-04-20 08:06:00|871.9|867.9|871.48|867.48|871.99|867.99|871.4|867.4|32
1618905970000|2021-04-20 08:06:10|871.47|867.47|872.12|868.12|872.58|868.58|871.34|867.34|34
1618905980000|2021-04-20 08:06:20|872.14|868.14|873.48|869.48|873.54|869.54|872.07|868.07|28
1618905990000|2021-04-20 08:06:30|873.63|869.63|874.11|870.11|874.19|870.19|873.63|869.63|28
1618906000000|2021-04-20 08:06:40|874.15|870.15|874.81|870.81|874.81|870.81|874.15|870.15|28
1618906010000|2021-04-20 08:06:50|874.82|870.82|875.6|871.6|875.6|871.6|874.82|870.82|27
1618906020000|2021-04-20 08:07:00|875.66|871.66|877.9|873.9|877.9|873.9|875.62|871.62|23
1618906030000|2021-04-20 08:07:10|877.97|873.97|880.4|876.4|880.4|876.4|877.92|873.92|34
1618906040000|2021-04-20 08:07:20|880.39|876.39|881.52|877.52|881.55|877.55|880.31|876.31|32
1618906050000|2021-04-20 08:07:30|881.53|877.53|882.57|878.57|882.57|878.57|881.24|877.24|36
1618906060000|2021-04-20 08:07:40|882.63|878.63|884.62|880.62|884.62|880.62|882.63|878.63|35
1618906070000|2021-04-20 08:07:50|884.73|880.73|886.47|882.47|888.05|884.05|884.73|880.73|36
1618906080000|2021-04-20 08:08:00|886.25|882.25|887.7|883.7|887.88|883.88|886.24|882.24|37
1618906090000|2021-04-20 08:08:10|887.62|883.62|887.15|883.15|888.48|884.48|887.15|883.15|32
1618906100000|2021-04-20 08:08:20|887.12|883.12|884.8|880.8|887.12|883.12|884.67|880.67|36
1618906110000|2021-04-20 08:08:30|884.31|880.31|883.15|879.15|884.31|880.31|883.11|879.11|31
1618906120000|2021-04-20 08:08:40|883.18|879.18|884.35|880.35|884.35|880.35|883.1|879.1|27
1618906130000|2021-04-20 08:08:50|884.51|880.51|886.09|882.09|886.42|882.42|884.38|880.38|34
1618906140000|2021-04-20 08:09:00|886.38|882.38|886.36|882.36|887.71|883.71|885.62|881.62|30
1618906150000|2021-04-20 08:09:10|886.89|882.89|886.11|882.11|887.03|883.03|886.04|882.04|24
1618906160000|2021-04-20 08:09:20|886.12|882.12|887.41|883.41|887.57|883.57|885.62|881.62|26
1618906170000|2021-04-20 08:09:30|887.4|883.4|888.09|884.09|888.57|884.57|887.25|883.25|29
1618906180000|2021-04-20 08:09:40|888.01|884.01|887.98|883.98|888.55|884.55|887.6|883.6|38
1618906190000|2021-04-20 08:09:50|887.96|883.96|889.53|885.53|889.68|885.68|887.24|883.24|38
1618906200000|2021-04-20 08:10:00|889.66|885.66|887.87|883.87|889.73|885.73|887.62|883.62|37
1618906210000|2021-04-20 08:10:10|887.92|883.92|887.32|883.32|887.95|883.95|887.32|883.32|34
1618906220000|2021-04-20 08:10:20|887.31|883.31|888.36|884.36|889.35|885.35|887.11|883.11|37
1618906230000|2021-04-20 08:10:30|888.27|884.27|890.72|886.72|890.72|886.72|888.27|884.27|36
1618906240000|2021-04-20 08:10:40|890.97|886.97|890.95|886.95|891.7|887.7|890.91|886.91|31
1618906250000|2021-04-20 08:10:50|890.85|886.85|891.94|887.94|891.94|887.94|890.73|886.73|34
1618906260000|2021-04-20 08:11:00|891.87|887.87|890.58|886.58|891.96|887.96|890.58|886.58|37
1618906270000|2021-04-20 08:11:10|890.66|886.66|889.46|885.46|890.78|886.78|889.08|885.08|36
1618906280000|2021-04-20 08:11:20|889.66|885.66|891.04|887.04|891.04|887.04|889.66|885.66|36
1618906290000|2021-04-20 08:11:30|891.02|887.02|892.24|888.24|892.24|888.24|890.75|886.75|32
1618906300000|2021-04-20 08:11:40|892.33|888.33|891.16|887.16|892.34|888.34|891.13|887.13|34
1618906310000|2021-04-20 08:11:50|891.21|887.21|892|888|892.02|888.02|890.52|886.52|38
1618906320000|2021-04-20 08:12:00|891.82|887.82|891.27|887.27|892.23|888.23|890.99|886.99|35
1618906330000|2021-04-20 08:12:10|891.7|887.7|892.04|888.04|892.12|888.12|891.22|887.22|33
1618906340000|2021-04-20 08:12:20|892.05|888.05|890.97|886.97|892.05|888.05|890.91|886.91|32
1618906350000|2021-04-20 08:12:30|890.96|886.96|891.22|887.22|891.22|887.22|890.49|886.49|35
1618906360000|2021-04-20 08:12:40|891.19|887.19|890.52|886.52|891.19|887.19|890.52|886.52|36
1618906370000|2021-04-20 08:12:50|890.51|886.51|890.84|886.84|891.11|887.11|890.35|886.35|34
1618906380000|2021-04-20 08:13:00|891.03|887.03|891.19|887.19|891.49|887.49|890.86|886.86|38
1618906390000|2021-04-20 08:13:10|891.29|887.29|892.84|888.84|893.34|889.34|891.21|887.21|33
1618906400000|2021-04-20 08:13:20|892.8|888.8|894.46|890.46|894.46|890.46|892.8|888.8|33
1618906410000|2021-04-20 08:13:30|894.54|890.54|893.78|889.78|894.54|890.54|893.57|889.57|37
1618906420000|2021-04-20 08:13:40|893.64|889.64|891.31|887.31|893.64|889.64|891.31|887.31|37
1618906430000|2021-04-20 08:13:50|891.28|887.28|889.56|885.56|891.28|887.28|889.56|885.56|18
1618906440000|2021-04-20 08:14:00|889.63|885.63|890.35|886.35|890.57|886.57|888.95|884.95|34
1618906450000|2021-04-20 08:14:10|890.42|886.42|893.38|889.38|893.42|889.42|890.42|886.42|36
1618906460000|2021-04-20 08:14:20|893.52|889.52|894.29|890.29|894.34|890.34|892.49|888.49|20
1618906470000|2021-04-20 08:14:30|894.3|890.3|894.41|890.41|894.56|890.56|894.15|890.15|22
1618906480000|2021-04-20 08:14:40|894.45|890.45|895.24|891.24|896.52|892.52|894.15|890.15|32
1618906490000|2021-04-20 08:14:50|894.15|890.15|895.88|891.88|897.3|893.3|894.15|890.15|32
1618906500000|2021-04-20 08:15:00|895.89|891.89|898.34|894.34|899.25|895.25|894.15|890.15|27
1618906510000|2021-04-20 08:15:10|898.47|894.47|897.53|893.53|898.81|894.81|897.44|893.44|38
1618906520000|2021-04-20 08:15:20|897.41|893.41|898.17|894.17|898.27|894.27|896.08|892.08|34
1618906530000|2021-04-20 08:15:30|898.22|894.22|896.93|892.93|898.59|894.59|896.83|892.83|38
1618906540000|2021-04-20 08:15:40|896.76|892.76|896.89|892.89|897.29|893.29|895.78|891.78|37
1618906550000|2021-04-20 08:15:50|896.72|892.72|895.66|891.66|896.72|892.72|895.62|891.62|37
1618906560000|2021-04-20 08:16:00|895.64|891.64|896.37|892.37|896.87|892.87|895.56|891.56|38
1618906570000|2021-04-20 08:16:10|896.36|892.36|896.45|892.45|896.5|892.5|895.69|891.69|39
1618906580000|2021-04-20 08:16:20|896.43|892.43|896.94|892.94|898.62|894.62|896.28|892.28|39
1618906590000|2021-04-20 08:16:30|896.89|892.89|896.12|892.12|897.05|893.05|895.53|891.53|38
1618906600000|2021-04-20 08:16:40|896.02|892.02|896.16|892.16|897.16|893.16|895.63|891.63|33
1618906610000|2021-04-20 08:16:50|896.15|892.15|895.5|891.5|896.22|892.22|895.45|891.45|27
1618906620000|2021-04-20 08:17:00|895.47|891.47|894.65|890.65|895.53|891.53|894.64|890.64|25
1618906630000|2021-04-20 08:17:10|894.61|890.61|894.06|890.06|894.97|890.97|894.06|890.06|22
1618906640000|2021-04-20 08:17:20|893.82|889.82|893.73|889.73|894.3|890.3|893.37|889.37|35
1618906650000|2021-04-20 08:17:30|894.04|890.04|894.83|890.83|895.02|891.02|894.04|890.04|34
1618906660000|2021-04-20 08:17:40|894.58|890.58|896.01|892.01|896.1|892.1|894.58|890.58|35
1618906670000|2021-04-20 08:17:50|895.97|891.97|896.16|892.16|897.31|893.31|895.85|891.85|32
1618906680000|2021-04-20 08:18:00|895.99|891.99|894.41|890.41|895.99|891.99|894.41|890.41|35
1618906690000|2021-04-20 08:18:10|894.48|890.48|894.65|890.65|894.88|890.88|894.18|890.18|33
1618906700000|2021-04-20 08:18:20|894.76|890.76|894.91|890.91|894.99|890.99|894.1|890.1|31
1618906710000|2021-04-20 08:18:30|894.94|890.94|895.78|891.78|895.88|891.88|894.56|890.56|30
1618906720000|2021-04-20 08:18:40|895.88|891.88|897.6|893.6|897.81|893.81|895.86|891.86|34
1618906730000|2021-04-20 08:18:50|898|894|899.42|895.42|899.53|895.53|897.07|893.07|38
1618906740000|2021-04-20 08:19:00|899.35|895.35|897.13|893.13|899.35|895.35|896.89|892.89|38
1618906750000|2021-04-20 08:19:10|896.7|892.7|896.88|892.88|897.01|893.01|896.13|892.13|34
1618906760000|2021-04-20 08:19:20|897.29|893.29|898.56|894.56|898.62|894.62|897.17|893.17|37
1618906770000|2021-04-20 08:19:30|898.54|894.54|898.37|894.37|899.25|895.25|898.37|894.37|37
1618906780000|2021-04-20 08:19:40|898.48|894.48|899.39|895.39|899.72|895.72|898.48|894.48|33
1618906790000|2021-04-20 08:19:50|899.34|895.34|899.35|895.35|899.53|895.53|899.1|895.1|28
1618906800000|2021-04-20 08:20:00|899.31|895.31|899.57|895.57|900.04|896.04|899.07|895.07|33
1618906810000|2021-04-20 08:20:10|899.75|895.75|899.05|895.05|899.75|895.75|898.88|894.88|30
1618906820000|2021-04-20 08:20:20|899.08|895.08|897.89|893.89|899.61|895.61|897.89|893.89|34
1618906830000|2021-04-20 08:20:30|897.88|893.88|897.2|893.2|898.1|894.1|897.11|893.11|37
1618906840000|2021-04-20 08:20:40|897.11|893.11|897.25|893.25|897.25|893.25|896.47|892.47|33
1618906850000|2021-04-20 08:20:50|897.36|893.36|896.37|892.37|897.36|893.36|896.36|892.36|33
1618906860000|2021-04-20 08:21:00|896.36|892.36|895.65|891.65|896.36|892.36|895.53|891.53|25
1618906870000|2021-04-20 08:21:10|895.53|891.53|894.73|890.73|895.65|891.65|894.67|890.67|28
1618906880000|2021-04-20 08:21:20|894.75|890.75|895.01|891.01|895.01|891.01|894.6|890.6|25
1618906890000|2021-04-20 08:21:30|895|891|894.17|890.17|895|891|894.17|890.17|30
1618906900000|2021-04-20 08:21:40|894.16|890.16|894.03|890.03|894.16|890.16|893.75|889.75|26
1618906910000|2021-04-20 08:21:50|894.1|890.1|895.27|891.27|895.27|891.27|894.03|890.03|37
1618906920000|2021-04-20 08:22:00|895.3|891.3|895.41|891.41|895.7|891.7|894.91|890.91|30
1618906930000|2021-04-20 08:22:10|895.61|891.61|897.05|893.05|897.12|893.12|895.42|891.42|21
1618906940000|2021-04-20 08:22:20|896.98|892.98|895.14|891.14|897.05|893.05|895.09|891.09|36
1618906950000|2021-04-20 08:22:30|895.36|891.36|894.86|890.86|895.38|891.38|894.77|890.77|29
1618906960000|2021-04-20 08:22:40|894.78|890.78|894.54|890.54|895.15|891.15|894.49|890.49|37
1618906970000|2021-04-20 08:22:50|894.53|890.53|893.79|889.79|894.53|890.53|893.79|889.79|36
1618906980000|2021-04-20 08:23:00|893.78|889.78|894.63|890.63|894.67|890.67|893.44|889.44|35
1618906990000|2021-04-20 08:23:10|894.64|890.64|895.38|891.38|895.49|891.49|894.64|890.64|29
1618907000000|2021-04-20 08:23:20|895.39|891.39|894.8|890.8|895.39|891.39|894.26|890.26|31
1618907010000|2021-04-20 08:23:30|894.71|890.71|895.57|891.57|895.57|891.57|894.69|890.69|29
1618907020000|2021-04-20 08:23:40|895.51|891.51|894.65|890.65|895.81|891.81|894.42|890.42|39
1618907030000|2021-04-20 08:23:50|894.64|890.64|894.06|890.06|894.64|890.64|893.78|889.78|35
1618907040000|2021-04-20 08:24:00|894.1|890.1|894.16|890.16|894.42|890.42|894.01|890.01|36
1618907050000|2021-04-20 08:24:10|894.12|890.12|894.15|890.15|894.86|890.86|893.88|889.88|32
1618907060000|2021-04-20 08:24:20|894.16|890.16|894.75|890.75|894.92|890.92|894.15|890.15|33
1618907070000|2021-04-20 08:24:30|894.77|890.77|894.69|890.69|895.15|891.15|894.41|890.41|34
1618907080000|2021-04-20 08:24:40|894.76|890.76|896.58|892.58|896.58|892.58|894.76|890.76|35
1618907090000|2021-04-20 08:24:50|896.61|892.61|895.91|891.91|897.3|893.3|895.7|891.7|37
1618907100000|2021-04-20 08:25:00|895.73|891.73|895.84|891.84|895.99|891.99|895.39|891.39|35
1618907110000|2021-04-20 08:25:10|895.85|891.85|896.15|892.15|896.41|892.41|895.85|891.85|30
1618907120000|2021-04-20 08:25:20|896.16|892.16|896.69|892.69|896.98|892.98|896.16|892.16|29
1618907130000|2021-04-20 08:25:30|896.7|892.7|898.2|894.2|898.2|894.2|896.52|892.52|11
1618907140000|2021-04-20 08:25:40|898.23|894.23|900.43|896.43|900.43|896.43|898.23|894.23|31
1618907150000|2021-04-20 08:25:50|900.44|896.44|901.05|897.05|901.08|897.08|900.38|896.38|37
1618907160000|2021-04-20 08:26:00|901.01|897.01|899.62|895.62|901.01|897.01|899.6|895.6|32
1618907170000|2021-04-20 08:26:10|899.74|895.74|901.05|897.05|901.05|897.05|899.74|895.74|35
1618907180000|2021-04-20 08:26:20|901.06|897.06|902.34|898.34|902.34|898.34|900.87|896.87|29
1618907190000|2021-04-20 08:26:30|902.35|898.35|900.76|896.76|902.36|898.36|900.76|896.76|30
1618907200000|2021-04-20 08:26:40|900.77|896.77|900.7|896.7|900.92|896.92|900.27|896.27|32
1618907210000|2021-04-20 08:26:50|900.69|896.69|899.52|895.52|900.73|896.73|899.52|895.52|33
1618907220000|2021-04-20 08:27:00|899.47|895.47|898.15|894.15|899.47|895.47|897.91|893.91|32
1618907230000|2021-04-20 08:27:10|898.16|894.16|899.63|895.63|900.01|896.01|898.09|894.09|34
1618907240000|2021-04-20 08:27:20|899.58|895.58|898.09|894.09|899.58|895.58|898.09|894.09|33
1618907250000|2021-04-20 08:27:30|897.97|893.97|896.82|892.82|897.97|893.97|896.78|892.78|28
1618907260000|2021-04-20 08:27:40|896.8|892.8|896.52|892.52|896.81|892.81|895.88|891.88|33
1618907270000|2021-04-20 08:27:50|896.27|892.27|896.94|892.94|897|893|895.81|891.81|31
1618907280000|2021-04-20 08:28:00|896.8|892.8|896.56|892.56|896.8|892.8|896.23|892.23|37
1618907290000|2021-04-20 08:28:10|896.53|892.53|897.03|893.03|897.03|893.03|895.97|891.97|34
1618907300000|2021-04-20 08:28:20|896.96|892.96|895.88|891.88|896.96|892.96|895.88|891.88|31
1618907310000|2021-04-20 08:28:30|895.91|891.91|896.05|892.05|896.18|892.18|895.62|891.62|31
1618907320000|2021-04-20 08:28:40|896.06|892.06|896.24|892.24|896.45|892.45|895.76|891.76|35
1618907330000|2021-04-20 08:28:50|896.16|892.16|896.02|892.02|896.68|892.68|895.99|891.99|37
1618907340000|2021-04-20 08:29:00|895.89|891.89|895.83|891.83|895.99|891.99|895.72|891.72|32
1618907350000|2021-04-20 08:29:10|895.85|891.85|895.62|891.62|896.07|892.07|895.62|891.62|33
1618907360000|2021-04-20 08:29:20|895.63|891.63|894.09|890.09|895.63|891.63|894.08|890.08|29
1618907370000|2021-04-20 08:29:30|893.99|889.99|894.14|890.14|894.18|890.18|893.37|889.37|29
1618907380000|2021-04-20 08:29:40|894.01|890.01|893.89|889.89|894.13|890.13|893.61|889.61|33
1618907390000|2021-04-20 08:29:50|893.83|889.83|893.05|889.05|893.84|889.84|893.05|889.05|33
1618907400000|2021-04-20 08:30:00|893.04|889.04|895.15|891.15|895.15|891.15|893.02|889.02|35
1618907410000|2021-04-20 08:30:10|895.26|891.26|897.15|893.15|897.16|893.16|894.94|890.94|32
1618907420000|2021-04-20 08:30:20|897.63|893.63|898.54|894.54|898.63|894.63|896.75|892.75|36
1618907430000|2021-04-20 08:30:30|898.88|894.88|901.1|897.1|901.27|897.27|898.88|894.88|35
1618907440000|2021-04-20 08:30:40|900.82|896.82|900.7|896.7|901.37|897.37|900.34|896.34|23
1618907450000|2021-04-20 08:30:50|900.76|896.76|900.52|896.52|900.8|896.8|899.6|895.6|32
1618907460000|2021-04-20 08:31:00|900.5|896.5|901.75|897.75|901.75|897.75|900|896|35
1618907470000|2021-04-20 08:31:10|901.95|897.95|900.85|896.85|901.95|897.95|900.25|896.25|35
1618907480000|2021-04-20 08:31:20|900.75|896.75|900.56|896.56|900.77|896.77|900.08|896.08|39
1618907490000|2021-04-20 08:31:30|900.55|896.55|902.18|898.18|902.28|898.28|900.54|896.54|32
1618907500000|2021-04-20 08:31:40|902.12|898.12|900.94|896.94|902.12|898.12|900.61|896.61|33
1618907510000|2021-04-20 08:31:50|900.99|896.99|900.81|896.81|901.55|897.55|900.81|896.81|33
1618907520000|2021-04-20 08:32:00|900.82|896.82|901.39|897.39|901.39|897.39|900.79|896.79|31
1618907530000|2021-04-20 08:32:10|901.47|897.47|901.18|897.18|902.27|898.27|901.18|897.18|34
1618907540000|2021-04-20 08:32:20|901.14|897.14|902.69|898.69|903.1|899.1|900.99|896.99|39
1618907550000|2021-04-20 08:32:30|902.66|898.66|902.77|898.77|902.77|898.77|902.23|898.23|32
1618907560000|2021-04-20 08:32:40|902.79|898.79|902.97|898.97|903.43|899.43|902.57|898.57|32
1618907570000|2021-04-20 08:32:50|902.82|898.82|902.84|898.84|903.16|899.16|902.67|898.67|19
1618907580000|2021-04-20 08:33:00|902.71|898.71|902.74|898.74|902.84|898.84|902.41|898.41|36
1618907590000|2021-04-20 08:33:10|902.87|898.87|903.39|899.39|903.4|899.4|902.56|898.56|31
1618907600000|2021-04-20 08:33:20|903.44|899.44|901.83|897.83|903.44|899.44|901.83|897.83|31
1618907610000|2021-04-20 08:33:30|901.81|897.81|903.03|899.03|903.03|899.03|901.71|897.71|32
1618907620000|2021-04-20 08:33:40|902.94|898.94|902.34|898.34|903.09|899.09|901.9|897.9|31
1618907630000|2021-04-20 08:33:50|902.56|898.56|902.8|898.8|902.84|898.84|902.37|898.37|32
1618907640000|2021-04-20 08:34:00|902.81|898.81|901.41|897.41|902.88|898.88|901.32|897.32|32
1618907650000|2021-04-20 08:34:10|901.42|897.42|899.89|895.89|901.42|897.42|899.88|895.88|35
1618907660000|2021-04-20 08:34:20|899.87|895.87|898.99|894.99|899.87|895.87|898.96|894.96|37
1618907670000|2021-04-20 08:34:30|898.78|894.78|899.64|895.64|899.71|895.71|898.67|894.67|32
1618907680000|2021-04-20 08:34:40|899.58|895.58|898.08|894.08|899.85|895.85|898.08|894.08|29
1618907690000|2021-04-20 08:34:50|897.35|893.35|895.74|891.74|897.37|893.37|895.74|891.74|33
1618907700000|2021-04-20 08:35:00|895.71|891.71|895.26|891.26|895.71|891.71|895.25|891.25|31
1618907710000|2021-04-20 08:35:10|895.21|891.21|896.16|892.16|896.28|892.28|895.14|891.14|35
1618907720000|2021-04-20 08:35:20|896.14|892.14|896.08|892.08|896.48|892.48|896.08|892.08|31
1618907730000|2021-04-20 08:35:30|896.09|892.09|895.95|891.95|896.29|892.29|895.43|891.43|31
1618907740000|2021-04-20 08:35:40|895.94|891.94|897.32|893.32|897.32|893.32|895.93|891.93|35
1618907750000|2021-04-20 08:35:50|897.36|893.36|896.61|892.61|897.39|893.39|896.45|892.45|33
1618907760000|2021-04-20 08:36:00|896.52|892.52|895.33|891.33|896.59|892.59|895.19|891.19|33
1618907770000|2021-04-20 08:36:10|895.31|891.31|895.45|891.45|895.99|891.99|894.82|890.82|37
1618907780000|2021-04-20 08:36:20|895.69|891.69|896.61|892.61|896.69|892.69|895.69|891.69|27
1618907790000|2021-04-20 08:36:30|896.6|892.6|896.26|892.26|896.6|892.6|895.93|891.93|37
1618907800000|2021-04-20 08:36:40|896.25|892.25|896.59|892.59|896.59|892.59|895.87|891.87|32
1618907810000|2021-04-20 08:36:50|896.58|892.58|896.7|892.7|896.77|892.77|896.15|892.15|37
1618907820000|2021-04-20 08:37:00|896.73|892.73|898.34|894.34|898.34|894.34|896.64|892.64|33
1618907830000|2021-04-20 08:37:10|898.14|894.14|898.93|894.93|899.13|895.13|898.14|894.14|23
1618907840000|2021-04-20 08:37:20|898.97|894.97|900.59|896.59|900.59|896.59|898.97|894.97|23
1618907850000|2021-04-20 08:37:30|900.6|896.6|901.48|897.48|901.48|897.48|900.17|896.17|22
1618907860000|2021-04-20 08:37:40|901.46|897.46|899.54|895.54|901.47|897.47|899.54|895.54|18
1618907870000|2021-04-20 08:37:50|899.5|895.5|898.05|894.05|899.5|895.5|898.05|894.05|33
1618907880000|2021-04-20 08:38:00|897.95|893.95|898.14|894.14|898.7|894.7|897.62|893.62|38
1618907890000|2021-04-20 08:38:10|898.12|894.12|897.89|893.89|898.69|894.69|897.85|893.85|33
1618907900000|2021-04-20 08:38:20|898.06|894.06|897.57|893.57|898.32|894.32|897.55|893.55|35
1618907910000|2021-04-20 08:38:30|897.56|893.56|897.82|893.82|897.86|893.86|897.24|893.24|29
1618907920000|2021-04-20 08:38:40|897.85|893.85|897.76|893.76|897.97|893.97|897.72|893.72|23
1618907930000|2021-04-20 08:38:50|897.75|893.75|897.23|893.23|897.9|893.9|897.23|893.23|31
1618907940000|2021-04-20 08:39:00|897.24|893.24|896.85|892.85|897.52|893.52|896.59|892.59|31
1618907950000|2021-04-20 08:39:10|896.81|892.81|897.22|893.22|897.22|893.22|896.44|892.44|24
1618907960000|2021-04-20 08:39:20|897.23|893.23|897.94|893.94|897.98|893.98|897.22|893.22|24
1618907970000|2021-04-20 08:39:30|898.01|894.01|899.37|895.37|899.45|895.45|897.83|893.83|29
1618907980000|2021-04-20 08:39:40|899.38|895.38|899.08|895.08|899.46|895.46|898.76|894.76|26
1618907990000|2021-04-20 08:39:50|899.06|895.06|898.19|894.19|899.06|895.06|897.44|893.44|37
1618908000000|2021-04-20 08:40:00|898.1|894.1|896.8|892.8|898.1|894.1|896.8|892.8|28
1618908010000|2021-04-20 08:40:10|896.81|892.81|896.64|892.64|896.87|892.87|896.25|892.25|30
1618908020000|2021-04-20 08:40:20|896.63|892.63|896.71|892.71|896.78|892.78|896.51|892.51|21
1618908030000|2021-04-20 08:40:30|896.7|892.7|895.47|891.47|897.17|893.17|895.36|891.36|34
1618908040000|2021-04-20 08:40:40|895.41|891.41|894.94|890.94|895.41|891.41|894.94|890.94|25
1618908050000|2021-04-20 08:40:50|894.95|890.95|895.38|891.38|895.51|891.51|894.76|890.76|33
1618908060000|2021-04-20 08:41:00|895.29|891.29|895.04|891.04|895.29|891.29|895|891|31
1618908070000|2021-04-20 08:41:10|895.08|891.08|896.04|892.04|896.04|892.04|894.94|890.94|29
1618908080000|2021-04-20 08:41:20|896.02|892.02|896.19|892.19|896.32|892.32|895.68|891.68|27
1618908090000|2021-04-20 08:41:30|896.1|892.1|897.83|893.83|897.86|893.86|896.1|892.1|39
1618908100000|2021-04-20 08:41:40|897.37|893.37|899.7|895.7|899.7|895.7|897.08|893.08|29
1618908110000|2021-04-20 08:41:50|899.71|895.71|897.89|893.89|900.25|896.25|896.64|892.64|16
1618908120000|2021-04-20 08:42:00|897.56|893.56|898.69|894.69|899.59|895.59|896.64|892.64|21
1618908130000|2021-04-20 08:42:10|898.75|894.75|898.93|894.93|898.97|894.97|898.69|894.69|29
1618908140000|2021-04-20 08:42:20|899.04|895.04|899.16|895.16|899.32|895.32|898.81|894.81|33
1618908150000|2021-04-20 08:42:30|899.17|895.17|900.06|896.06|900.06|896.06|899.17|895.17|33
1618908160000|2021-04-20 08:42:40|900.09|896.09|900.93|896.93|900.93|896.93|900.09|896.09|28
1618908170000|2021-04-20 08:42:50|900.8|896.8|900.55|896.55|901.1|897.1|900.09|896.09|35
1618908180000|2021-04-20 08:43:00|900.57|896.57|900.76|896.76|900.92|896.92|900.2|896.2|31
1618908190000|2021-04-20 08:43:10|900.75|896.75|900.63|896.63|900.86|896.86|900.56|896.56|27
1618908200000|2021-04-20 08:43:20|900.55|896.55|900|896|900.55|896.55|899.82|895.82|33
1618908210000|2021-04-20 08:43:30|899.95|895.95|900.42|896.42|900.47|896.47|899.86|895.86|30
1618908220000|2021-04-20 08:43:40|900.44|896.44|900.76|896.76|900.84|896.84|900.1|896.1|37
1618908230000|2021-04-20 08:43:50|900.8|896.8|901.57|897.57|901.57|897.57|900.8|896.8|17
1618908240000|2021-04-20 08:44:00|901.67|897.67|902.15|898.15|902.35|898.35|901.56|897.56|32
1618908250000|2021-04-20 08:44:10|902.7|898.7|903.27|899.27|903.27|899.27|902.66|898.66|27
1618908260000|2021-04-20 08:44:20|903.39|899.39|903.96|899.96|904.22|900.22|903.39|899.39|31
1618908270000|2021-04-20 08:44:30|904.13|900.13|904.53|900.53|904.85|900.85|904.13|900.13|26
1618908280000|2021-04-20 08:44:40|904.54|900.54|904.86|900.86|904.94|900.94|904.54|900.54|22
1618908290000|2021-04-20 08:44:50|904.82|900.82|905.58|901.58|905.58|901.58|904.46|900.46|30
1618908300000|2021-04-20 08:45:00|905.54|901.54|906.01|902.01|906.08|902.08|905.54|901.54|37
1618908310000|2021-04-20 08:45:10|905.95|901.95|906.64|902.64|906.66|902.66|905.94|901.94|30
1618908320000|2021-04-20 08:45:20|906.57|902.57|907.37|903.37|907.37|903.37|906.51|902.51|33
1618908330000|2021-04-20 08:45:30|907.34|903.34|907.17|903.17|907.34|903.34|906.94|902.94|26
1618908340000|2021-04-20 08:45:40|907.15|903.15|906.05|902.05|907.15|903.15|906.04|902.04|35
1618908350000|2021-04-20 08:45:50|905.87|901.87|906.85|902.85|906.85|902.85|905.22|901.22|37
1618908360000|2021-04-20 08:46:00|906.88|902.88|906.92|902.92|907.61|903.61|906.8|902.8|37
1618908370000|2021-04-20 08:46:10|906.67|902.67|906.51|902.51|907.06|903.06|906.48|902.48|33
1618908380000|2021-04-20 08:46:20|906.62|902.62|905.76|901.76|906.62|902.62|905.55|901.55|36
1618908390000|2021-04-20 08:46:30|905.75|901.75|905.99|901.99|905.99|901.99|904.99|900.99|36
1618908400000|2021-04-20 08:46:40|906.16|902.16|905.55|901.55|906.16|902.16|905.28|901.28|36
1618908410000|2021-04-20 08:46:50|905.51|901.51|905.49|901.49|905.63|901.63|905.27|901.27|31
1618908420000|2021-04-20 08:47:00|905.48|901.48|906.56|902.56|906.56|902.56|905.48|901.48|31
1618908430000|2021-04-20 08:47:10|906.54|902.54|906.59|902.59|907.08|903.08|906.29|902.29|29
1618908440000|2021-04-20 08:47:20|906.52|902.52|907.79|903.79|907.79|903.79|906.52|902.52|33
1618908450000|2021-04-20 08:47:30|907.91|903.91|907.95|903.95|908.57|904.57|907.81|903.81|27
1618908460000|2021-04-20 08:47:40|908.4|904.4|908.31|904.31|908.57|904.57|907.97|903.97|29
1618908470000|2021-04-20 08:47:50|908.08|904.08|908.24|904.24|908.28|904.28|908.08|904.08|13
1618908480000|2021-04-20 08:48:00|910.11|906.11|909.31|905.31|910.26|906.26|908.88|904.88|34
1618908490000|2021-04-20 08:48:10|909.37|905.37|910.19|906.19|910.22|906.22|908.87|904.87|35
1618908500000|2021-04-20 08:48:20|910.42|906.42|910.85|906.85|911.03|907.03|910.27|906.27|29
1618908510000|2021-04-20 08:48:30|910.83|906.83|910.86|906.86|910.91|906.91|909.86|905.86|37
1618908520000|2021-04-20 08:48:40|910.94|906.94|910.97|906.97|911.07|907.07|910.65|906.65|36
1618908530000|2021-04-20 08:48:50|911.12|907.12|912.1|908.1|912.11|908.11|911.06|907.06|35
1618908540000|2021-04-20 08:49:00|912.07|908.07|910.96|906.96|912.31|908.31|910.87|906.87|38
1618908550000|2021-04-20 08:49:10|910.89|906.89|910.82|906.82|910.89|906.89|909.66|905.66|37
1618908560000|2021-04-20 08:49:20|910.84|906.84|911.78|907.78|911.89|907.89|910.84|906.84|37
1618908570000|2021-04-20 08:49:30|911.71|907.71|911.32|907.32|911.78|907.78|911.08|907.08|32
1618908580000|2021-04-20 08:49:40|911.29|907.29|911.23|907.23|912.18|908.18|911.07|907.07|37
1618908590000|2021-04-20 08:49:50|911.1|907.1|911.91|907.91|912.07|908.07|910.67|906.67|36
1618908600000|2021-04-20 08:50:00|911.63|907.63|908.89|904.89|911.63|907.63|908.55|904.55|38
1618908610000|2021-04-20 08:50:10|908.85|904.85|908.4|904.4|908.9|904.9|907.96|903.96|39
1618908620000|2021-04-20 08:50:20|908.51|904.51|908.7|904.7|909.25|905.25|908.51|904.51|34
1618908630000|2021-04-20 08:50:30|908.75|904.75|908.64|904.64|909.06|905.06|908.09|904.09|34
1618908640000|2021-04-20 08:50:40|908.67|904.67|909.36|905.36|909.36|905.36|908.58|904.58|35
1618908650000|2021-04-20 08:50:50|909.28|905.28|909.46|905.46|909.63|905.63|909.18|905.18|26
1618908660000|2021-04-20 08:51:00|909.81|905.81|908.39|904.39|909.81|905.81|908.39|904.39|35
1618908670000|2021-04-20 08:51:10|908.38|904.38|909.54|905.54|909.54|905.54|908.38|904.38|34
1618908680000|2021-04-20 08:51:20|909.55|905.55|909.92|905.92|910.06|906.06|909.39|905.39|31
1618908690000|2021-04-20 08:51:30|909.64|905.64|910.25|906.25|910.25|906.25|909.25|905.25|33
1618908700000|2021-04-20 08:51:40|910.3|906.3|910.78|906.78|910.78|906.78|910.07|906.07|33
1618908710000|2021-04-20 08:51:50|910.79|906.79|909.52|905.52|911.2|907.2|909.5|905.5|28
1618908720000|2021-04-20 08:52:00|909.46|905.46|911.16|907.16|911.19|907.19|909.43|905.43|38
1618908730000|2021-04-20 08:52:10|911.26|907.26|910.58|906.58|911.27|907.27|910.43|906.43|36
1618908740000|2021-04-20 08:52:20|910.83|906.83|910.44|906.44|910.83|906.83|910.02|906.02|34
1618908750000|2021-04-20 08:52:30|910.41|906.41|910.61|906.61|910.74|906.74|910.04|906.04|35
1618908760000|2021-04-20 08:52:40|910.55|906.55|910.62|906.62|910.94|906.94|910.53|906.53|36
1618908770000|2021-04-20 08:52:50|910.64|906.64|910.6|906.6|910.78|906.78|910.46|906.46|36
1618908780000|2021-04-20 08:53:00|910.58|906.58|910.46|906.46|910.62|906.62|910.41|906.41|24
1618908790000|2021-04-20 08:53:10|910.39|906.39|909.98|905.98|910.57|906.57|909.96|905.96|36
1618908800000|2021-04-20 08:53:20|909.96|905.96|910.65|906.65|910.87|906.87|909.9|905.9|36
1618908810000|2021-04-20 08:53:30|910.57|906.57|910.87|906.87|910.87|906.87|910.38|906.38|26
1618908820000|2021-04-20 08:53:40|911.16|907.16|911.32|907.32|911.38|907.38|910.82|906.82|30
1618908830000|2021-04-20 08:53:50|911.44|907.44|911.6|907.6|911.64|907.64|911.28|907.28|26
1618908840000|2021-04-20 08:54:00|911.54|907.54|912.98|908.98|913.07|909.07|911.44|907.44|24
1618908850000|2021-04-20 08:54:10|912.99|908.99|912.42|908.42|912.99|908.99|912.04|908.04|33
1618908860000|2021-04-20 08:54:20|912.4|908.4|912.99|908.99|912.99|908.99|912.27|908.27|28
1618908870000|2021-04-20 08:54:30|913|909|913.45|909.45|913.46|909.46|913|909|25
1618908880000|2021-04-20 08:54:40|913.41|909.41|912.84|908.84|913.41|909.41|912.84|908.84|26
1618908890000|2021-04-20 08:54:50|912.87|908.87|912.68|908.68|912.87|908.87|912.61|908.61|30
1618908900000|2021-04-20 08:55:00|912.7|908.7|914.51|910.51|914.71|910.71|912.7|908.7|33
1618908910000|2021-04-20 08:55:10|914.4|910.4|913.77|909.77|914.4|910.4|913.67|909.67|37
1618908920000|2021-04-20 08:55:20|913.91|909.91|912.79|908.79|913.92|909.92|912.7|908.7|35
1618908930000|2021-04-20 08:55:30|912.72|908.72|913.01|909.01|913.02|909.02|912.6|908.6|30
1618908940000|2021-04-20 08:55:40|913.08|909.08|914.27|910.27|914.65|910.65|913.08|909.08|37
1618908950000|2021-04-20 08:55:50|914.09|910.09|914.28|910.28|915.08|911.08|913.94|909.94|35
1618908960000|2021-04-20 08:56:00|914.3|910.3|913.03|909.03|914.59|910.59|913.03|909.03|33
1618908970000|2021-04-20 08:56:10|913.02|909.02|912.64|908.64|913.46|909.46|912.63|908.63|32
1618908980000|2021-04-20 08:56:20|912.63|908.63|912.77|908.77|912.77|908.77|912.05|908.05|36
1618908990000|2021-04-20 08:56:30|912.76|908.76|912.5|908.5|912.91|908.91|912.33|908.33|31
1618909000000|2021-04-20 08:56:40|912.47|908.47|912.54|908.54|912.56|908.56|911.94|907.94|33
1618909010000|2021-04-20 08:56:50|912.53|908.53|911.77|907.77|912.57|908.57|911.69|907.69|32
1618909020000|2021-04-20 08:57:00|911.79|907.79|911.89|907.89|911.89|907.89|911.35|907.35|24
1618909030000|2021-04-20 08:57:10|911.87|907.87|909.2|905.2|911.87|907.87|909.17|905.17|21
1618909040000|2021-04-20 08:57:20|909.19|905.19|909.05|905.05|909.33|905.33|908.94|904.94|37
1618909050000|2021-04-20 08:57:30|909.06|905.06|909.17|905.17|909.21|905.21|908.55|904.55|38
1618909060000|2021-04-20 08:57:40|909.16|905.16|908.89|904.89|909.21|905.21|908.79|904.79|35
1618909070000|2021-04-20 08:57:50|908.86|904.86|909.17|905.17|909.17|905.17|908.74|904.74|36
1618909080000|2021-04-20 08:58:00|909.18|905.18|909.62|905.62|910.07|906.07|909.09|905.09|38
1618909090000|2021-04-20 08:58:10|909.66|905.66|909.48|905.48|909.96|905.96|909.47|905.47|32
1618909100000|2021-04-20 08:58:20|909.52|905.52|909.02|905.02|909.52|905.52|908.44|904.44|33
1618909110000|2021-04-20 08:58:30|909.01|905.01|908.58|904.58|909.07|905.07|908.55|904.55|39
1618909120000|2021-04-20 08:58:40|908.52|904.52|908.15|904.15|908.59|904.59|908.15|904.15|24
1618909130000|2021-04-20 08:58:50|908.24|904.24|907.83|903.83|908.24|904.24|907.82|903.82|29
1618909140000|2021-04-20 08:59:00|908.02|904.02|907.15|903.15|908.07|904.07|907.04|903.04|30
1618909150000|2021-04-20 08:59:10|907.13|903.13|908.56|904.56|908.66|904.66|907.13|903.13|39
1618909160000|2021-04-20 08:59:20|908.6|904.6|909.86|905.86|909.96|905.96|908.6|904.6|27
1618909170000|2021-04-20 08:59:30|909.9|905.9|909.35|905.35|910.38|906.38|909.3|905.3|30
1618909180000|2021-04-20 08:59:40|909.56|905.56|909.38|905.38|910.12|906.12|909.38|905.38|35
1618909190000|2021-04-20 08:59:50|909.32|905.32|909.45|905.45|909.85|905.85|909.32|905.32|35
1618909200000|2021-04-20 09:00:00|909.57|905.57|910.97|906.97|911|907|909.57|905.57|25
1618909210000|2021-04-20 09:00:10|910.93|906.93|910.82|906.82|911|907|910.81|906.81|18
1618909220000|2021-04-20 09:00:20|910.78|906.78|911.01|907.01|911.07|907.07|910.76|906.76|27
1618909230000|2021-04-20 09:00:30|910.95|906.95|911.3|907.3|911.53|907.53|910.95|906.95|23
1618909240000|2021-04-20 09:00:40|911.33|907.33|911.49|907.49|911.5|907.5|911.33|907.33|23
1618909250000|2021-04-20 09:00:50|911.48|907.48|911.5|907.5|911.73|907.73|911.48|907.48|15
1618909260000|2021-04-20 09:01:00|911.59|907.59|911.17|907.17|911.61|907.61|911.16|907.16|23
1618909270000|2021-04-20 09:01:10|911.21|907.21|911.01|907.01|911.21|907.21|911|907|15
1618909280000|2021-04-20 09:01:20|910.98|906.98|910.83|906.83|910.98|906.98|910.83|906.83|19
1618909290000|2021-04-20 09:01:30|910.84|906.84|910.74|906.74|910.87|906.87|910.74|906.74|10
1618909300000|2021-04-20 09:01:40|910.73|906.73|910.53|906.53|910.74|906.74|910.53|906.53|9
1618909310000|2021-04-20 09:01:50|910.51|906.51|910.52|906.52|910.63|906.63|910.49|906.49|12
1618909320000|2021-04-20 09:02:00|910.53|906.53|910.23|906.23|910.79|906.79|910.23|906.23|15
1618909330000|2021-04-20 09:02:10|910.22|906.22|909.91|905.91|910.22|906.22|909.9|905.9|20
1618909340000|2021-04-20 09:02:20|909.92|905.92|909.46|905.46|909.95|905.95|909.45|905.45|25
1618909350000|2021-04-20 09:02:30|909.47|905.47|909.45|905.45|909.54|905.54|909.36|905.36|13
1618909360000|2021-04-20 09:02:40|909.43|905.43|909.64|905.64|909.64|905.64|909.43|905.43|25
1618909370000|2021-04-20 09:02:50|909.67|905.67|909.65|905.65|909.69|905.69|909.39|905.39|25
1618909380000|2021-04-20 09:03:00|909.66|905.66|909.79|905.79|909.98|905.98|909.61|905.61|19
1618909390000|2021-04-20 09:03:10|909.76|905.76|909.5|905.5|909.79|905.79|909.5|905.5|23
1618909400000|2021-04-20 09:03:20|909.52|905.52|909.49|905.49|909.68|905.68|909.42|905.42|29
1618909410000|2021-04-20 09:03:30|909.47|905.47|909.6|905.6|909.72|905.72|909.43|905.43|32
1618909420000|2021-04-20 09:03:40|909.61|905.61|909.25|905.25|909.68|905.68|908.91|904.91|30
1618909430000|2021-04-20 09:03:50|909.26|905.26|909.12|905.12|909.38|905.38|909.07|905.07|30
1618909440000|2021-04-20 09:04:00|909.11|905.11|909.03|905.03|909.14|905.14|908.92|904.92|26
1618909450000|2021-04-20 09:04:10|909.02|905.02|909.36|905.36|909.36|905.36|908.92|904.92|29
1618909460000|2021-04-20 09:04:20|909.35|905.35|909.48|905.48|909.86|905.86|909.19|905.19|30
1618909470000|2021-04-20 09:04:30|909.47|905.47|909.28|905.28|909.63|905.63|909.25|905.25|24
1618909480000|2021-04-20 09:04:40|909.27|905.27|909.53|905.53|909.53|905.53|908.22|904.22|32
1618909490000|2021-04-20 09:04:50|909.64|905.64|909.67|905.67|910.23|906.23|909.64|905.64|36
1618909500000|2021-04-20 09:05:00|909.81|905.81|910.08|906.08|910.16|906.16|909.5|905.5|34
1618909510000|2021-04-20 09:05:10|909.99|905.99|910.15|906.15|910.36|906.36|909.73|905.73|35
1618909520000|2021-04-20 09:05:20|910.16|906.16|910.02|906.02|910.32|906.32|909.84|905.84|34
1618909530000|2021-04-20 09:05:30|909.99|905.99|910.24|906.24|910.39|906.39|909.93|905.93|32
1618909540000|2021-04-20 09:05:40|910.32|906.32|909.92|905.92|910.34|906.34|909.89|905.89|31
1618909550000|2021-04-20 09:05:50|909.91|905.91|908.74|904.74|910.05|906.05|908.6|904.6|39
1618909560000|2021-04-20 09:06:00|908.76|904.76|908.88|904.88|908.93|904.93|908.58|904.58|36
1618909570000|2021-04-20 09:06:10|908.87|904.87|908.78|904.78|908.96|904.96|908.75|904.75|27
1618909580000|2021-04-20 09:06:20|908.68|904.68|908.12|904.12|908.68|904.68|908.05|904.05|33
1618909590000|2021-04-20 09:06:30|908.15|904.15|907.91|903.91|908.21|904.21|907.83|903.83|36
1618909600000|2021-04-20 09:06:40|907.96|903.96|907.89|903.89|908.26|904.26|907.82|903.82|30
1618909610000|2021-04-20 09:06:50|908|904|907.93|903.93|908.18|904.18|907.89|903.89|35
1618909620000|2021-04-20 09:07:00|907.96|903.96|907.91|903.91|908.05|904.05|907.81|903.81|26
1618909630000|2021-04-20 09:07:10|907.92|903.92|907.68|903.68|907.92|903.92|907.64|903.64|24
1618909640000|2021-04-20 09:07:20|907.69|903.69|907.72|903.72|907.78|903.78|907.53|903.53|32
1618909650000|2021-04-20 09:07:30|907.74|903.74|907.4|903.4|907.74|903.74|907.27|903.27|31
1618909660000|2021-04-20 09:07:40|907.31|903.31|907.27|903.27|907.33|903.33|907.24|903.24|24
1618909670000|2021-04-20 09:07:50|907.26|903.26|906.8|902.8|907.3|903.3|906.8|902.8|28
1618909680000|2021-04-20 09:08:00|906.81|902.81|906.42|902.42|906.81|902.81|906.27|902.27|26
1618909690000|2021-04-20 09:08:10|906.34|902.34|906.48|902.48|906.55|902.55|906.29|902.29|19
1618909700000|2021-04-20 09:08:20|906.5|902.5|906.45|902.45|906.52|902.52|906.43|902.43|18
1618909710000|2021-04-20 09:08:30|906.46|902.46|906.46|902.46|906.5|902.5|906.33|902.33|20
1618909720000|2021-04-20 09:08:40|906.45|902.45|906.5|902.5|906.5|902.5|906.33|902.33|18
1618909730000|2021-04-20 09:08:50|906.45|902.45|906.15|902.15|906.45|902.45|906.14|902.14|32
1618909740000|2021-04-20 09:09:00|906.14|902.14|906.17|902.17|906.18|902.18|906.07|902.07|20
1618909750000|2021-04-20 09:09:10|906.19|902.19|906.18|902.18|906.23|902.23|906.15|902.15|15
1618909760000|2021-04-20 09:09:20|906.17|902.17|906.2|902.2|906.21|902.21|906.16|902.16|16
1618909770000|2021-04-20 09:09:30|906.21|902.21|906.13|902.13|906.24|902.24|906.13|902.13|24
1618909780000|2021-04-20 09:09:40|906.18|902.18|905.81|901.81|906.18|902.18|905.81|901.81|26
1618909790000|2021-04-20 09:09:50|905.82|901.82|905.81|901.81|905.82|901.82|905.69|901.69|20
1618909800000|2021-04-20 09:10:00|905.82|901.82|905.42|901.42|905.82|901.82|905.42|901.42|20
1618909810000|2021-04-20 09:10:10|905.44|901.44|905.35|901.35|905.47|901.47|905.35|901.35|10
1618909820000|2021-04-20 09:10:20|905.34|901.34|905.33|901.33|905.36|901.36|905.32|901.32|12
1618909830000|2021-04-20 09:10:30|905.32|901.32|905.19|901.19|905.32|901.32|905.07|901.07|18
1618909840000|2021-04-20 09:10:40|905.03|901.03|905.03|901.03|905.09|901.09|905.03|901.03|12
1618909850000|2021-04-20 09:10:50|905.04|901.04|904.98|900.98|905.04|901.04|904.9|900.9|22
1618909860000|2021-04-20 09:11:00|904.99|900.99|906.01|902.01|906.02|902.02|904.99|900.99|31
1618909870000|2021-04-20 09:11:10|906.02|902.02|906.51|902.51|906.59|902.59|905.98|901.98|14
1618909880000|2021-04-20 09:11:20|906.65|902.65|906.69|902.69|906.71|902.71|906.65|902.65|10
1618909890000|2021-04-20 09:11:30|906.7|902.7|905.98|901.98|906.71|902.71|905.98|901.98|26
1618909900000|2021-04-20 09:11:40|905.92|901.92|905.56|901.56|905.92|901.92|905.52|901.52|26
1618909910000|2021-04-20 09:11:50|905.49|901.49|905.43|901.43|905.53|901.53|905.43|901.43|13
1618909920000|2021-04-20 09:12:00|905.42|901.42|905.46|901.46|905.47|901.47|905.41|901.41|15
1618909930000|2021-04-20 09:12:10|905.45|901.45|905.45|901.45|905.46|901.46|905.43|901.43|8
1618909940000|2021-04-20 09:12:20|905.47|901.47|907.1|903.1|907.1|903.1|905.47|901.47|31
1618909950000|2021-04-20 09:12:30|907.11|903.11|907.46|903.46|907.83|903.83|906.98|902.98|32
1618909960000|2021-04-20 09:12:40|907.45|903.45|907.67|903.67|907.73|903.73|907.45|903.45|23
1618909970000|2021-04-20 09:12:50|907.76|903.76|907.55|903.55|908.33|904.33|907.43|903.43|31
1618909980000|2021-04-20 09:13:00|907.47|903.47|908.5|904.5|908.54|904.54|907.45|903.45|35
1618909990000|2021-04-20 09:13:10|908.43|904.43|908.49|904.49|908.69|904.69|908.25|904.25|33
1618910000000|2021-04-20 09:13:20|908.43|904.43|908.3|904.3|908.53|904.53|908.18|904.18|34
1618910010000|2021-04-20 09:13:30|908.29|904.29|907.86|903.86|908.53|904.53|907.82|903.82|26
1618910020000|2021-04-20 09:13:40|907.85|903.85|907.11|903.11|907.9|903.9|907.11|903.11|34
1618910030000|2021-04-20 09:13:50|907.09|903.09|906.74|902.74|907.09|903.09|906.66|902.66|23
1618910040000|2021-04-20 09:14:00|906.77|902.77|906.77|902.77|906.91|902.91|906.74|902.74|26
1618910050000|2021-04-20 09:14:10|906.78|902.78|908.53|904.53|908.87|904.87|906.77|902.77|35
1618910060000|2021-04-20 09:14:20|908.54|904.54|911.13|907.13|911.13|907.13|908.49|904.49|33
1618910070000|2021-04-20 09:14:30|911.27|907.27|911.14|907.14|911.46|907.46|910.97|906.97|31
1618910080000|2021-04-20 09:14:40|911.17|907.17|911.54|907.54|911.8|907.8|910.82|906.82|23
1618910090000|2021-04-20 09:14:50|911.51|907.51|912.25|908.25|912.25|908.25|910.74|906.74|32
1618910100000|2021-04-20 09:15:00|912.17|908.17|913.84|909.84|913.84|909.84|911.76|907.76|34
1618910110000|2021-04-20 09:15:10|913.81|909.81|913.77|909.77|913.98|909.98|913.37|909.37|32
1618910120000|2021-04-20 09:15:20|913.78|909.78|916.38|912.38|916.48|912.48|913.78|909.78|32
1618910130000|2021-04-20 09:15:30|916.37|912.37|916.91|912.91|916.91|912.91|916.05|912.05|28
1618910140000|2021-04-20 09:15:40|916.86|912.86|917.48|913.48|917.58|913.58|916.74|912.74|33
1618910150000|2021-04-20 09:15:50|917.51|913.51|917.68|913.68|917.91|913.91|917.39|913.39|30
1618910160000|2021-04-20 09:16:00|917.63|913.63|918.59|914.59|918.61|914.61|917.39|913.39|29
1618910170000|2021-04-20 09:16:10|918.58|914.58|916.71|912.71|918.58|914.58|916.58|912.58|32
1618910180000|2021-04-20 09:16:20|916.65|912.65|918.57|914.57|918.57|914.57|916.62|912.62|32
1618910190000|2021-04-20 09:16:30|918.59|914.59|918.68|914.68|918.68|914.68|917.63|913.63|34
1618910200000|2021-04-20 09:16:40|918.95|914.95|917.7|913.7|919.42|915.42|917.7|913.7|35
1618910210000|2021-04-20 09:16:50|917.67|913.67|916.71|912.71|918.09|914.09|916.68|912.68|33
1618910220000|2021-04-20 09:17:00|916.83|912.83|916.57|912.57|916.94|912.94|916.25|912.25|25
1618910230000|2021-04-20 09:17:10|916.38|912.38|915.92|911.92|917.03|913.03|915.92|911.92|29
1618910240000|2021-04-20 09:17:20|915.88|911.88|917.03|913.03|917.03|913.03|915.68|911.68|23
1618910250000|2021-04-20 09:17:30|916.22|912.22|917.03|913.03|917.03|913.03|914.31|910.31|18
1618910260000|2021-04-20 09:17:40|913.21|909.21|912.48|908.48|913.22|909.22|912.43|908.43|19
1618910270000|2021-04-20 09:17:50|912.49|908.49|910.49|906.49|912.49|908.49|910.49|906.49|34
1618910280000|2021-04-20 09:18:00|910.5|906.5|909.2|905.2|910.52|906.52|909.18|905.18|29
1618910290000|2021-04-20 09:18:10|909.06|905.06|909.11|905.11|909.51|905.51|908.54|904.54|34
1618910300000|2021-04-20 09:18:20|909.13|905.13|908.52|904.52|909.13|905.13|908.19|904.19|31
1618910310000|2021-04-20 09:18:30|908.39|904.39|906.39|902.39|908.39|904.39|906.32|902.32|24
1618910320000|2021-04-20 09:18:40|906.3|902.3|907.11|903.11|907.11|903.11|906.2|902.2|29
1618910330000|2021-04-20 09:18:50|907.06|903.06|906.56|902.56|907.2|903.2|906.56|902.56|30
1618910340000|2021-04-20 09:19:00|906.55|902.55|905.95|901.95|906.62|902.62|905.6|901.6|28
1618910350000|2021-04-20 09:19:10|905.94|901.94|904.36|900.36|906.07|902.07|904.36|900.36|37
1618910360000|2021-04-20 09:19:20|904.28|900.28|903.05|899.05|904.3|900.3|903.05|899.05|30
1618910370000|2021-04-20 09:19:30|903.04|899.04|902.44|898.44|903.04|899.04|901.89|897.89|35
1618910380000|2021-04-20 09:19:40|902.45|898.45|902.4|898.4|903.37|899.37|901.99|897.99|36
1618910390000|2021-04-20 09:19:50|902.35|898.35|899.89|895.89|902.38|898.38|899.89|895.89|39
1618910400000|2021-04-20 09:20:00|899.75|895.75|900.27|896.27|900.35|896.35|899.67|895.67|34
1618910410000|2021-04-20 09:20:10|900.3|896.3|901.63|897.63|901.64|897.64|900.16|896.16|33
1618910420000|2021-04-20 09:20:20|901.62|897.62|901.68|897.68|901.85|897.85|901.4|897.4|35
1618910430000|2021-04-20 09:20:30|901.69|897.69|900.97|896.97|901.69|897.69|900.89|896.89|34
1618910440000|2021-04-20 09:20:40|901.02|897.02|901.32|897.32|901.33|897.33|899.86|895.86|35
1618910450000|2021-04-20 09:20:50|901.4|897.4|900.73|896.73|901.48|897.48|900.38|896.38|36
1618910460000|2021-04-20 09:21:00|900.72|896.72|900.88|896.88|900.88|896.88|899.93|895.93|30
1618910470000|2021-04-20 09:21:10|900.89|896.89|901.8|897.8|902.04|898.04|900.75|896.75|30
1618910480000|2021-04-20 09:21:20|901.58|897.58|901.98|897.98|902.17|898.17|901.58|897.58|27
1618910490000|2021-04-20 09:21:30|902.31|898.31|904.14|900.14|904.14|900.14|902.18|898.18|33
1618910500000|2021-04-20 09:21:40|904|900|904.35|900.35|904.36|900.36|904|900|22
1618910510000|2021-04-20 09:21:50|904.23|900.23|904.47|900.47|904.59|900.59|904.23|900.23|21
1618910520000|2021-04-20 09:22:00|904.35|900.35|904.34|900.34|904.58|900.58|903.98|899.98|26
1618910530000|2021-04-20 09:22:10|904.18|900.18|903.27|899.27|904.65|900.65|903.24|899.24|39
1618910540000|2021-04-20 09:22:20|903.28|899.28|902.2|898.2|903.31|899.31|902.2|898.2|36
1618910550000|2021-04-20 09:22:30|902.11|898.11|902.78|898.78|902.78|898.78|902.11|898.11|29
1618910560000|2021-04-20 09:22:40|902.8|898.8|904|900|904|900|902.8|898.8|31
1618910570000|2021-04-20 09:22:50|903.99|899.99|904|900|904.25|900.25|903.63|899.63|37
1618910580000|2021-04-20 09:23:00|903.99|899.99|904.14|900.14|904.28|900.28|903.79|899.79|33
1618910590000|2021-04-20 09:23:10|904.28|900.28|904.6|900.6|904.6|900.6|904.13|900.13|27
1618910600000|2021-04-20 09:23:20|904.49|900.49|905.06|901.06|905.06|901.06|904.43|900.43|34
1618910610000|2021-04-20 09:23:30|905.01|901.01|905.56|901.56|905.77|901.77|904.95|900.95|15
1618910620000|2021-04-20 09:23:40|905.55|901.55|905.34|901.34|905.84|901.84|905.34|901.34|28
1618910630000|2021-04-20 09:23:50|905.35|901.35|903.99|899.99|905.38|901.38|903.98|899.98|27
1618910640000|2021-04-20 09:24:00|903.91|899.91|903.72|899.72|904.07|900.07|903.44|899.44|34
1618910650000|2021-04-20 09:24:10|903.69|899.69|904.19|900.19|904.19|900.19|903.69|899.69|31
1618910660000|2021-04-20 09:24:20|904.22|900.22|903.21|899.21|904.46|900.46|903.21|899.21|28
1618910670000|2021-04-20 09:24:30|902.84|898.84|902.22|898.22|902.9|898.9|901.76|897.76|37
1618910680000|2021-04-20 09:24:40|902.2|898.2|902.97|898.97|903.01|899.01|902.14|898.14|31
1618910690000|2021-04-20 09:24:50|902.93|898.93|903.88|899.88|903.88|899.88|902.93|898.93|20
1618910700000|2021-04-20 09:25:00|903.85|899.85|904.54|900.54|904.57|900.57|903.81|899.81|28
1618910710000|2021-04-20 09:25:10|904.55|900.55|904.9|900.9|904.9|900.9|904.5|900.5|24
1618910720000|2021-04-20 09:25:20|904.94|900.94|906.6|902.6|906.6|902.6|904.91|900.91|26
1618910730000|2021-04-20 09:25:30|906.64|902.64|907.12|903.12|907.36|903.36|906.64|902.64|23
1618910740000|2021-04-20 09:25:40|907.05|903.05|907.33|903.33|908.13|904.13|907.02|903.02|33
1618910750000|2021-04-20 09:25:50|907.27|903.27|905.5|901.5|907.47|903.47|905.5|901.5|34
1618910760000|2021-04-20 09:26:00|905.47|901.47|906.04|902.04|906.04|902.04|905.04|901.04|32
1618910770000|2021-04-20 09:26:10|906.09|902.09|906.08|902.08|906.32|902.32|906.02|902.02|21
1618910780000|2021-04-20 09:26:20|906.13|902.13|906.28|902.28|906.37|902.37|906.12|902.12|32
1618910790000|2021-04-20 09:26:30|906.25|902.25|906.49|902.49|906.63|902.63|905.64|901.64|31
1618910800000|2021-04-20 09:26:40|906.46|902.46|907.12|903.12|907.13|903.13|906.26|902.26|29
1618910810000|2021-04-20 09:26:50|907.14|903.14|907.1|903.1|907.32|903.32|907.09|903.09|17
1618910820000|2021-04-20 09:27:00|907.09|903.09|906.39|902.39|907.46|903.46|906.39|902.39|30
1618910830000|2021-04-20 09:27:10|906.38|902.38|906.55|902.55|906.55|902.55|906.07|902.07|29
1618910840000|2021-04-20 09:27:20|906.47|902.47|906.57|902.57|906.91|902.91|906.47|902.47|27
1618910850000|2021-04-20 09:27:30|906.58|902.58|905.8|901.8|906.59|902.59|905.8|901.8|29
1618910860000|2021-04-20 09:27:40|905.82|901.82|905.45|901.45|905.85|901.85|905.45|901.45|27
1618910870000|2021-04-20 09:27:50|905.44|901.44|905.86|901.86|906.01|902.01|905.44|901.44|22
1618910880000|2021-04-20 09:28:00|905.87|901.87|907.64|903.64|907.64|903.64|905.87|901.87|31
1618910890000|2021-04-20 09:28:10|907.47|903.47|907.98|903.98|908.38|904.38|907.45|903.45|28
1618910900000|2021-04-20 09:28:20|907.87|903.87|907.5|903.5|908.03|904.03|907.5|903.5|33
1618910910000|2021-04-20 09:28:30|907.48|903.48|907.03|903.03|907.48|903.48|906.89|902.89|32
1618910920000|2021-04-20 09:28:40|907.02|903.02|907.48|903.48|907.51|903.51|906.65|902.65|33
1618910930000|2021-04-20 09:28:50|907.75|903.75|907.91|903.91|907.91|903.91|907.52|903.52|34
1618910940000|2021-04-20 09:29:00|907.89|903.89|907.78|903.78|907.89|903.89|907.72|903.72|17
1618910950000|2021-04-20 09:29:10|907.79|903.79|907.23|903.23|907.91|903.91|907.15|903.15|25
1618910960000|2021-04-20 09:29:20|907.24|903.24|907.18|903.18|907.52|903.52|907.06|903.06|33
1618910970000|2021-04-20 09:29:30|907.31|903.31|908.4|904.4|908.4|904.4|907.31|903.31|32
1618910980000|2021-04-20 09:29:40|908.34|904.34|908.63|904.63|908.8|904.8|908.34|904.34|21
1618910990000|2021-04-20 09:29:50|909.8|905.8|910.61|906.61|910.73|906.73|909.74|905.74|29
1618911000000|2021-04-20 09:30:00|910.63|906.63|911.48|907.48|911.71|907.71|910.63|906.63|23
1618911010000|2021-04-20 09:30:10|911.64|907.64|912.15|908.15|912.21|908.21|911.42|907.42|22
1618911020000|2021-04-20 09:30:20|912.32|908.32|912.35|908.35|912.58|908.58|911.81|907.81|33
1618911030000|2021-04-20 09:30:30|912.36|908.36|912.1|908.1|912.68|908.68|912.1|908.1|35
1618911040000|2021-04-20 09:30:40|912.02|908.02|912.13|908.13|912.23|908.23|911.56|907.56|36
1618911050000|2021-04-20 09:30:50|912.2|908.2|911.76|907.76|912.2|908.2|911.68|907.68|33
1618911060000|2021-04-20 09:31:00|911.75|907.75|911.71|907.71|911.76|907.76|911.35|907.35|34
1618911070000|2021-04-20 09:31:10|911.72|907.72|914.01|910.01|914.01|910.01|911.7|907.7|37
1618911080000|2021-04-20 09:31:20|914.03|910.03|914.48|910.48|914.64|910.64|913.98|909.98|28
1618911090000|2021-04-20 09:31:30|914.46|910.46|915.96|911.96|915.96|911.96|914.46|910.46|29
1618911100000|2021-04-20 09:31:40|916.08|912.08|915.15|911.15|916.2|912.2|915.12|911.12|32
1618911110000|2021-04-20 09:31:50|915.16|911.16|913.97|909.97|915.33|911.33|913.97|909.97|36
1618911120000|2021-04-20 09:32:00|913.98|909.98|915.85|911.85|915.86|911.86|913.93|909.93|38
1618911130000|2021-04-20 09:32:10|915.9|911.9|915.55|911.55|916.18|912.18|915.49|911.49|35
1618911140000|2021-04-20 09:32:20|915.63|911.63|916.53|912.53|916.54|912.54|915.24|911.24|29
1618911150000|2021-04-20 09:32:30|916.46|912.46|916.87|912.87|916.97|912.97|916.28|912.28|32
1618911160000|2021-04-20 09:32:40|916.86|912.86|918.83|914.83|918.85|914.85|916.86|912.86|31
1618911170000|2021-04-20 09:32:50|918.87|914.87|919.6|915.6|919.6|915.6|918.84|914.84|28
1618911180000|2021-04-20 09:33:00|919.61|915.61|919.85|915.85|919.87|915.87|919.28|915.28|31
1618911190000|2021-04-20 09:33:10|919.86|915.86|920.45|916.45|920.45|916.45|919.78|915.78|28
1618911200000|2021-04-20 09:33:20|920.47|916.47|921.53|917.53|921.54|917.54|920.46|916.46|29
1618911210000|2021-04-20 09:33:30|921.54|917.54|922.88|918.88|922.88|918.88|921.54|917.54|33
1618911220000|2021-04-20 09:33:40|922.86|918.86|923.16|919.16|923.16|919.16|922.76|918.76|33
1618911230000|2021-04-20 09:33:50|923.17|919.17|924.78|920.78|924.86|920.86|922.88|918.88|32
1618911240000|2021-04-20 09:34:00|924.75|920.75|924.73|920.73|926.21|922.21|924.38|920.38|31
1618911250000|2021-04-20 09:34:10|924.68|920.68|923.14|919.14|924.84|920.84|923.09|919.09|38
1618911260000|2021-04-20 09:34:20|922.35|918.35|923.09|919.09|924.28|920.28|922.35|918.35|36
1618911270000|2021-04-20 09:34:30|922.96|918.96|922.89|918.89|923.12|919.12|922.35|918.35|37
1618911280000|2021-04-20 09:34:40|922.88|918.88|921.82|917.82|922.88|918.88|921|917|29
1618911290000|2021-04-20 09:34:50|921.79|917.79|924.48|920.48|924.53|920.53|921.77|917.77|37
1618911300000|2021-04-20 09:35:00|924.44|920.44|924.9|920.9|925.03|921.03|923.71|919.71|39
1618911310000|2021-04-20 09:35:10|925.17|921.17|926.34|922.34|926.34|922.34|923.99|919.99|36
1618911320000|2021-04-20 09:35:20|926.29|922.29|927.17|923.17|927.2|923.2|926.12|922.12|29
1618911330000|2021-04-20 09:35:30|927.04|923.04|927.22|923.22|927.45|923.45|926.95|922.95|27
1618911340000|2021-04-20 09:35:40|927|923|926.73|922.73|927.14|923.14|925.41|921.41|30
1618911350000|2021-04-20 09:35:50|926.9|922.9|926.19|922.19|927.49|923.49|926.19|922.19|37
1618911360000|2021-04-20 09:36:00|926.18|922.18|924.01|920.01|926.18|922.18|924.01|920.01|35
1618911370000|2021-04-20 09:36:10|923.92|919.92|923.22|919.22|923.92|919.92|923.22|919.22|18
1618911380000|2021-04-20 09:36:20|923.21|919.21|922.85|918.85|923.28|919.28|922.81|918.81|28
1618911390000|2021-04-20 09:36:30|923.06|919.06|922.51|918.51|923.06|919.06|922.51|918.51|27
1618911400000|2021-04-20 09:36:40|922.47|918.47|920.41|916.41|922.71|918.71|920.41|916.41|29
1618911410000|2021-04-20 09:36:50|920.51|916.51|921.32|917.32|921.51|917.51|920.44|916.44|32
1618911420000|2021-04-20 09:37:00|921.31|917.31|922.62|918.62|922.65|918.65|921.31|917.31|29
1618911430000|2021-04-20 09:37:10|922.34|918.34|923.02|919.02|923.53|919.53|922.34|918.34|30
1618911440000|2021-04-20 09:37:20|923.05|919.05|923.21|919.21|923.21|919.21|922.64|918.64|25
1618911450000|2021-04-20 09:37:30|923.22|919.22|922.39|918.39|923.22|919.22|922.39|918.39|29
1618911460000|2021-04-20 09:37:40|922.85|918.85|921.81|917.81|922.85|918.85|921.74|917.74|24
1618911470000|2021-04-20 09:37:50|921.9|917.9|922.68|918.68|922.68|918.68|921.77|917.77|37
1618911480000|2021-04-20 09:38:00|922.87|918.87|924.73|920.73|924.75|920.75|922.87|918.87|35
1618911490000|2021-04-20 09:38:10|926.1|922.1|926.32|922.32|926.89|922.89|926.1|922.1|26
1618911500000|2021-04-20 09:38:20|926.27|922.27|926.34|922.34|927.2|923.2|926.01|922.01|36
1618911510000|2021-04-20 09:38:30|926.26|922.26|925.47|921.47|926.26|922.26|925.39|921.39|28
1618911520000|2021-04-20 09:38:40|925.4|921.4|923.9|919.9|925.4|921.4|923.87|919.87|35
1618911530000|2021-04-20 09:38:50|923.54|919.54|920.8|916.8|923.54|919.54|920.8|916.8|31
1618911540000|2021-04-20 09:39:00|920.78|916.78|920.77|916.77|921.42|917.42|920.74|916.74|30
1618911550000|2021-04-20 09:39:10|920.64|916.64|919.92|915.92|920.64|916.64|919.73|915.73|24
1618911560000|2021-04-20 09:39:20|919.88|915.88|920.45|916.45|920.45|916.45|918.91|914.91|22
1618911570000|2021-04-20 09:39:30|919.34|915.34|914.09|910.09|920.45|916.45|914.09|910.09|30
1618911580000|2021-04-20 09:39:40|914.2|910.2|914.87|910.87|915.02|911.02|914.2|910.2|25
1618911590000|2021-04-20 09:39:50|914.69|910.69|915.23|911.23|915.77|911.77|914.68|910.68|27
1618911600000|2021-04-20 09:40:00|915.25|911.25|917.57|913.57|917.58|913.58|915.18|911.18|36
1618911610000|2021-04-20 09:40:10|917.3|913.3|917.78|913.78|919.22|915.22|917.13|913.13|21
1618911620000|2021-04-20 09:40:20|917.8|913.8|919.95|915.95|920.35|916.35|917.37|913.37|25
1618911630000|2021-04-20 09:40:30|919.83|915.83|920.41|916.41|920.42|916.42|919.32|915.32|16
1618911640000|2021-04-20 09:40:40|920.39|916.39|920.63|916.63|920.69|916.69|920.36|916.36|24
1618911650000|2021-04-20 09:40:50|920.66|916.66|919.93|915.93|920.84|916.84|919.93|915.93|29
1618911660000|2021-04-20 09:41:00|919.78|915.78|921.58|917.58|921.97|917.97|919.5|915.5|35
1618911670000|2021-04-20 09:41:10|921.73|917.73|923.44|919.44|923.54|919.54|921.58|917.58|32
1618911680000|2021-04-20 09:41:20|923.45|919.45|923.77|919.77|924.16|920.16|923.45|919.45|15
1618911690000|2021-04-20 09:41:30|923.58|919.58|923.81|919.81|924.13|920.13|922.88|918.88|24
1618911700000|2021-04-20 09:41:40|923.82|919.82|923.76|919.76|924.01|920.01|923.23|919.23|29
1618911710000|2021-04-20 09:41:50|925.59|921.59|927.09|923.09|927.12|923.12|925.59|921.59|25
1618911720000|2021-04-20 09:42:00|926.95|922.95|927.27|923.27|927.27|923.27|926.82|922.82|29
1618911730000|2021-04-20 09:42:10|927.31|923.31|926.94|922.94|927.31|923.31|926.58|922.58|32
1618911740000|2021-04-20 09:42:20|926.93|922.93|927.11|923.11|927.11|923.11|925.66|921.66|36
1618911750000|2021-04-20 09:42:30|927.05|923.05|927.21|923.21|927.28|923.28|926.97|922.97|26
1618911760000|2021-04-20 09:42:40|927.2|923.2|927.49|923.49|927.6|923.6|927.19|923.19|25
1618911770000|2021-04-20 09:42:50|927.46|923.46|928.08|924.08|928.36|924.36|927.35|923.35|29
1618911780000|2021-04-20 09:43:00|928.03|924.03|928.79|924.79|929.26|925.26|927.85|923.85|34
1618911790000|2021-04-20 09:43:10|929.67|925.67|929.53|925.53|929.9|925.9|929.18|925.18|32
1618911800000|2021-04-20 09:43:20|929.55|925.55|929.8|925.8|929.86|925.86|929.11|925.11|20
1618911810000|2021-04-20 09:43:30|929.88|925.88|930.52|926.52|930.84|926.84|929.51|925.51|30
1618911820000|2021-04-20 09:43:40|930.15|926.15|932.92|928.92|932.92|928.92|930.04|926.04|37
1618911830000|2021-04-20 09:43:50|932.88|928.88|933.1|929.1|933.25|929.25|932.36|928.36|37
1618911840000|2021-04-20 09:44:00|933.19|929.19|933.71|929.71|933.82|929.82|933.19|929.19|35
1618911850000|2021-04-20 09:44:10|933.77|929.77|935.02|931.02|935.08|931.08|933.29|929.29|36
1618911860000|2021-04-20 09:44:20|935.05|931.05|934.68|930.68|935.45|931.45|933.69|929.69|35
1618911870000|2021-04-20 09:44:30|935.07|931.07|938.28|934.28|938.44|934.44|933.69|929.69|32
1618911880000|2021-04-20 09:44:40|938.29|934.29|938.49|934.49|938.76|934.76|938.22|934.22|21
1618911890000|2021-04-20 09:44:50|938.37|934.37|938.21|934.21|938.5|934.5|938.1|934.1|32
1618911900000|2021-04-20 09:45:00|938.34|934.34|938.19|934.19|938.64|934.64|937.56|933.56|20
1618911910000|2021-04-20 09:45:10|938.45|934.45|940.11|936.11|940.17|936.17|937.56|933.56|29
1618911920000|2021-04-20 09:45:20|940.12|936.12|940.12|936.12|941.02|937.02|940.01|936.01|33
1618911930000|2021-04-20 09:45:30|940.09|936.09|935.88|931.88|940.19|936.19|935.88|931.88|39
1618911940000|2021-04-20 09:45:40|935.9|931.9|938.34|934.34|938.47|934.47|935.74|931.74|37
1618911950000|2021-04-20 09:45:50|937.78|933.78|938.19|934.19|939.09|935.09|936.89|932.89|36
1618911960000|2021-04-20 09:46:00|938.12|934.12|938.08|934.08|938.64|934.64|938.08|934.08|29
1618911970000|2021-04-20 09:46:10|938.04|934.04|939.92|935.92|939.92|935.92|937.53|933.53|33
1618911980000|2021-04-20 09:46:20|940.02|936.02|941.67|937.67|941.67|937.67|939.98|935.98|34
1618911990000|2021-04-20 09:46:30|942.28|938.28|945.7|941.7|947.79|943.79|941.67|937.67|34
1618912000000|2021-04-20 09:46:40|945.89|941.89|943.44|939.44|945.89|941.89|943.14|939.14|40
1618912010000|2021-04-20 09:46:50|943.4|939.4|944.39|940.39|944.39|940.39|942.15|938.15|37
1618912020000|2021-04-20 09:47:00|944.34|940.34|946.33|942.33|946.33|942.33|943.75|939.75|37
1618912030000|2021-04-20 09:47:10|946.35|942.35|946.61|942.61|947.14|943.14|945.4|941.4|36
1618912040000|2021-04-20 09:47:20|946.63|942.63|949.41|945.41|949.43|945.43|946.49|942.49|33
1618912050000|2021-04-20 09:47:30|949.23|945.23|949.72|945.72|950.2|946.2|949.03|945.03|32
1618912060000|2021-04-20 09:47:40|949.66|945.66|947.91|943.91|949.66|945.66|947.79|943.79|36
1618912070000|2021-04-20 09:47:50|947.89|943.89|949.33|945.33|949.73|945.73|947.83|943.83|38
1618912080000|2021-04-20 09:48:00|949.35|945.35|947.4|943.4|949.35|945.35|947.39|943.39|38
1618912090000|2021-04-20 09:48:10|947.2|943.2|946.05|942.05|947.2|943.2|945.53|941.53|39
1618912100000|2021-04-20 09:48:20|946.2|942.2|948.29|944.29|948.66|944.66|946.2|942.2|34
1618912110000|2021-04-20 09:48:30|948.32|944.32|948.12|944.12|948.79|944.79|948.1|944.1|28
1618912120000|2021-04-20 09:48:40|948.19|944.19|947.18|943.18|948.19|944.19|947.18|943.18|30
1618912130000|2021-04-20 09:48:50|946.91|942.91|946.94|942.94|947.54|943.54|946.79|942.79|37
1618912140000|2021-04-20 09:49:00|946.9|942.9|944.55|940.55|946.9|942.9|944.55|940.55|33
1618912150000|2021-04-20 09:49:10|944.66|940.66|943.06|939.06|944.66|940.66|942.93|938.93|30
1618912160000|2021-04-20 09:49:20|943.02|939.02|943.86|939.86|943.86|939.86|942.73|938.73|38
1618912170000|2021-04-20 09:49:30|943.87|939.87|943.18|939.18|943.94|939.94|943.18|939.18|30
1618912180000|2021-04-20 09:49:40|943.24|939.24|943.86|939.86|943.86|939.86|943.02|939.02|38
1618912190000|2021-04-20 09:49:50|943.84|939.84|942.52|938.52|943.85|939.85|942.52|938.52|34
1618912200000|2021-04-20 09:50:00|942.48|938.48|939.9|935.9|942.48|938.48|939.88|935.88|37
1618912210000|2021-04-20 09:50:10|939.88|935.88|937.91|933.91|940.02|936.02|937.91|933.91|40
1618912220000|2021-04-20 09:50:20|937.9|933.9|935.08|931.08|937.9|933.9|935.05|931.05|38
1618912230000|2021-04-20 09:50:30|935.1|931.1|933.82|929.82|935.57|931.57|933.78|929.78|35
1618912240000|2021-04-20 09:50:40|934.61|930.61|933.96|929.96|935.03|931.03|933.72|929.72|34
1618912250000|2021-04-20 09:50:50|933.95|929.95|935.93|931.93|935.97|931.97|933.95|929.95|38
1618912260000|2021-04-20 09:51:00|935.91|931.91|934.31|930.31|936.12|932.12|934.31|930.31|36
1618912270000|2021-04-20 09:51:10|934.34|930.34|931.61|927.61|934.34|930.34|931.61|927.61|37
1618912280000|2021-04-20 09:51:20|931.56|927.56|931.47|927.47|931.56|927.56|930.21|926.21|34
1618912290000|2021-04-20 09:51:30|931.7|927.7|933.88|929.88|934.18|930.18|931.7|927.7|36
1618912300000|2021-04-20 09:51:40|933.87|929.87|934|930|934.04|930.04|933.78|929.78|24
1618912310000|2021-04-20 09:51:50|933.97|929.97|934.03|930.03|934.03|930.03|933.07|929.07|27
1618912320000|2021-04-20 09:52:00|934.04|930.04|938.17|934.17|938.17|934.17|934.04|930.04|37
1618912330000|2021-04-20 09:52:10|937.9|933.9|942.71|938.71|942.71|938.71|937.9|933.9|37
1618912340000|2021-04-20 09:52:20|942.57|938.57|945.01|941.01|945.24|941.24|942.31|938.31|35
1618912350000|2021-04-20 09:52:30|943.68|939.68|944.07|940.07|945.6|941.6|943.41|939.41|36
1618912360000|2021-04-20 09:52:40|943.99|939.99|943.23|939.23|944.49|940.49|942.46|938.46|40
1618912370000|2021-04-20 09:52:50|943.38|939.38|942.4|938.4|943.85|939.85|942.17|938.17|33
1618912380000|2021-04-20 09:53:00|942.32|938.32|940.77|936.77|942.76|938.76|940.26|936.26|39
1618912390000|2021-04-20 09:53:10|940.76|936.76|940.13|936.13|941.03|937.03|940.13|936.13|35
1618912400000|2021-04-20 09:53:20|940.18|936.18|939.76|935.76|940.33|936.33|939.76|935.76|33
1618912410000|2021-04-20 09:53:30|939.81|935.81|938.26|934.26|939.81|935.81|938.26|934.26|30
1618912420000|2021-04-20 09:53:40|938.23|934.23|940.13|936.13|940.13|936.13|938.23|934.23|28
1618912430000|2021-04-20 09:53:50|940.26|936.26|939.76|935.76|940.26|936.26|939.76|935.76|26
1618912440000|2021-04-20 09:54:00|939.64|935.64|938.08|934.08|939.64|935.64|938.06|934.06|34
1618912450000|2021-04-20 09:54:10|938.06|934.06|935.74|931.74|938.13|934.13|935.7|931.7|37
1618912460000|2021-04-20 09:54:20|935.82|931.82|936.23|932.23|936.47|932.47|935.56|931.56|36
1618912470000|2021-04-20 09:54:30|936.22|932.22|934.79|930.79|936.22|932.22|934.68|930.68|29
1618912480000|2021-04-20 09:54:40|934.74|930.74|934.68|930.68|934.98|930.98|934.57|930.57|35
1618912490000|2021-04-20 09:54:50|934.69|930.69|935.63|931.63|935.68|931.68|934.64|930.64|26
1618912500000|2021-04-20 09:55:00|935.69|931.69|933.97|929.97|935.71|931.71|933.97|929.97|33
1618912510000|2021-04-20 09:55:10|933.94|929.94|932.86|928.86|933.97|929.97|932.69|928.69|39
1618912520000|2021-04-20 09:55:20|931.74|927.74|931.21|927.21|932.46|928.46|930.94|926.94|35
1618912530000|2021-04-20 09:55:30|931.63|927.63|931.34|927.34|931.72|927.72|931.34|927.34|26
1618912540000|2021-04-20 09:55:40|931.29|927.29|931.44|927.44|931.55|927.55|931.13|927.13|30
1618912550000|2021-04-20 09:55:50|931.27|927.27|930.37|926.37|931.79|927.79|930.35|926.35|34
1618912560000|2021-04-20 09:56:00|930.16|926.16|930.75|926.75|930.75|926.75|929.92|925.92|28
1618912570000|2021-04-20 09:56:10|930.77|926.77|930.62|926.62|931.13|927.13|930.62|926.62|33
1618912580000|2021-04-20 09:56:20|930.61|926.61|930.04|926.04|930.61|926.61|929.65|925.65|29
1618912590000|2021-04-20 09:56:30|930.16|926.16|931|927|931.33|927.33|930.06|926.06|39
1618912600000|2021-04-20 09:56:40|930.92|926.92|931.35|927.35|931.47|927.47|930.85|926.85|34
1618912610000|2021-04-20 09:56:50|931.38|927.38|931.32|927.32|931.52|927.52|931.3|927.3|28
1618912620000|2021-04-20 09:57:00|931.33|927.33|931.89|927.89|931.92|927.92|931.26|927.26|17
1618912630000|2021-04-20 09:57:10|931.84|927.84|934.28|930.28|934.29|930.29|931.84|927.84|35
1618912640000|2021-04-20 09:57:20|934.21|930.21|934.82|930.82|934.97|930.97|933.52|929.52|34
1618912650000|2021-04-20 09:57:30|934.83|930.83|933.94|929.94|935.15|931.15|933.29|929.29|35
1618912660000|2021-04-20 09:57:40|934.08|930.08|932.17|928.17|934.45|930.45|932.17|928.17|37
1618912670000|2021-04-20 09:57:50|932.23|928.23|930.27|926.27|932.36|928.36|930.25|926.25|29
1618912680000|2021-04-20 09:58:00|930.33|926.33|930.24|926.24|930.41|926.41|929.82|925.82|30
1618912690000|2021-04-20 09:58:10|930.23|926.23|931.09|927.09|931.63|927.63|930.18|926.18|37
1618912700000|2021-04-20 09:58:20|930.97|926.97|930.92|926.92|931.31|927.31|930.79|926.79|31
1618912710000|2021-04-20 09:58:30|930.98|926.98|932.54|928.54|932.54|928.54|930.98|926.98|31
1618912720000|2021-04-20 09:58:40|932.56|928.56|933.93|929.93|933.93|929.93|932.56|928.56|28
1618912730000|2021-04-20 09:58:50|933.94|929.94|935.31|931.31|935.41|931.41|933.94|929.94|28
1618912740000|2021-04-20 09:59:00|935.32|931.32|933.03|929.03|935.32|931.32|933.03|929.03|31
1618912750000|2021-04-20 09:59:10|933.04|929.04|933.79|929.79|933.86|929.86|932.72|928.72|36
1618912760000|2021-04-20 09:59:20|933.82|929.82|933.74|929.74|934.66|930.66|933.7|929.7|34
1618912770000|2021-04-20 09:59:30|934.18|930.18|932.62|928.62|934.85|930.85|932.62|928.62|39
1618912780000|2021-04-20 09:59:40|932.52|928.52|932.15|928.15|932.52|928.52|931.63|927.63|29
1618912790000|2021-04-20 09:59:50|932.09|928.09|934.13|930.13|934.28|930.28|931.47|927.47|39
1618912800000|2021-04-20 10:00:00|934.16|930.16|932.82|928.82|934.21|930.21|932.82|928.82|29
1618912810000|2021-04-20 10:00:10|932.79|928.79|931.41|927.41|932.82|928.82|931.28|927.28|32
1618912820000|2021-04-20 10:00:20|931.32|927.32|930.85|926.85|931.32|927.32|930.75|926.75|29
1618912830000|2021-04-20 10:00:30|930.83|926.83|931.04|927.04|931.09|927.09|930.02|926.02|35
1618912840000|2021-04-20 10:00:40|931.16|927.16|932.3|928.3|932.3|928.3|931.16|927.16|32
1618912850000|2021-04-20 10:00:50|932.34|928.34|931.68|927.68|932.66|928.66|931.56|927.56|26
1618912860000|2021-04-20 10:01:00|931.69|927.69|933.74|929.74|933.74|929.74|931.69|927.69|37
1618912870000|2021-04-20 10:01:10|933.84|929.84|934.47|930.47|934.9|930.9|933.84|929.84|31
1618912880000|2021-04-20 10:01:20|934.34|930.34|936.08|932.08|936.25|932.25|934.26|930.26|29
1618912890000|2021-04-20 10:01:30|936.12|932.12|934.61|930.61|936.7|932.7|934.26|930.26|26
1618912900000|2021-04-20 10:01:40|934.26|930.26|939.24|935.24|939.58|935.58|934.26|930.26|23
1618912910000|2021-04-20 10:01:50|939.17|935.17|941.03|937.03|941.03|937.03|939.17|935.17|29
1618912920000|2021-04-20 10:02:00|941.05|937.05|941.17|937.17|941.23|937.23|941.05|937.05|5
1618912930000|2021-04-20 10:02:10|941.23|937.23|940.26|936.26|941.24|937.24|940.26|936.26|19
1618912940000|2021-04-20 10:02:20|940.19|936.19|941.27|937.27|941.27|937.27|939.82|935.82|37
1618912950000|2021-04-20 10:02:30|941.49|937.49|941.22|937.22|941.5|937.5|940.71|936.71|35
1618912960000|2021-04-20 10:02:40|941.2|937.2|941.18|937.18|941.25|937.25|940.75|936.75|34
1618912970000|2021-04-20 10:02:50|941.22|937.22|940.46|936.46|941.22|937.22|940.36|936.36|35
1618912980000|2021-04-20 10:03:00|940.5|936.5|939.11|935.11|940.58|936.58|939.11|935.11|35
1618912990000|2021-04-20 10:03:10|938.99|934.99|936.93|932.93|938.99|934.99|936.69|932.69|31
1618913000000|2021-04-20 10:03:20|937.21|933.21|937.88|933.88|937.88|933.88|936.46|932.46|31
1618913010000|2021-04-20 10:03:30|937.81|933.81|938.28|934.28|938.28|934.28|937.17|933.17|38
1618913020000|2021-04-20 10:03:40|938.34|934.34|940.11|936.11|940.28|936.28|937.78|933.78|38
1618913030000|2021-04-20 10:03:50|939.77|935.77|942.46|938.46|942.51|938.51|939.77|935.77|30
1618913040000|2021-04-20 10:04:00|942.44|938.44|942.03|938.03|942.81|938.81|942.03|938.03|29
1618913050000|2021-04-20 10:04:10|942.04|938.04|940.46|936.46|942.04|938.04|940.1|936.1|37
1618913060000|2021-04-20 10:04:20|940.26|936.26|942.14|938.14|942.23|938.23|940.26|936.26|33
1618913070000|2021-04-20 10:04:30|942.03|938.03|941.9|937.9|942.4|938.4|941.82|937.82|35
1618913080000|2021-04-20 10:04:40|942.38|938.38|941.99|937.99|943.67|939.67|941.99|937.99|29
1618913090000|2021-04-20 10:04:50|941.79|937.79|945.25|941.25|945.25|941.25|941.55|937.55|37
1618913100000|2021-04-20 10:05:00|945.26|941.26|951.35|947.35|951.51|947.51|944.91|940.91|39
1618913110000|2021-04-20 10:05:10|951.23|947.23|953.15|949.15|953.17|949.17|951.09|947.09|36
1618913120000|2021-04-20 10:05:20|953.11|949.11|952.77|948.77|953.51|949.51|951.98|947.98|28
1618913130000|2021-04-20 10:05:30|953.02|949.02|952.89|948.89|953.09|949.09|951.47|947.47|30
1618913140000|2021-04-20 10:05:40|952.93|948.93|952.6|948.6|953.28|949.28|952.6|948.6|26
1618913150000|2021-04-20 10:05:50|953.33|949.33|954.54|950.54|954.9|950.9|952.53|948.53|35
1618913160000|2021-04-20 10:06:00|954.69|950.69|954.14|950.14|955.26|951.26|953.42|949.42|40
1618913170000|2021-04-20 10:06:10|954.13|950.13|955.44|951.44|955.44|951.44|953.38|949.38|31
1618913180000|2021-04-20 10:06:20|955.45|951.45|954.58|950.58|955.84|951.84|954.58|950.58|34
1618913190000|2021-04-20 10:06:30|954.63|950.63|955.52|951.52|955.83|951.83|954.01|950.01|37
1618913200000|2021-04-20 10:06:40|955.64|951.64|957.82|953.82|957.82|953.82|955.17|951.17|39
1618913210000|2021-04-20 10:06:50|957.58|953.58|956.95|952.95|958.07|954.07|955.99|951.99|38
1618913220000|2021-04-20 10:07:00|956.97|952.97|957.42|953.42|957.62|953.62|956.86|952.86|34
1618913230000|2021-04-20 10:07:10|957.52|953.52|957.96|953.96|958.07|954.07|957.52|953.52|30
1618913240000|2021-04-20 10:07:20|957.97|953.97|957.68|953.68|958|954|957.57|953.57|23
1618913250000|2021-04-20 10:07:30|957.71|953.71|960.96|956.96|960.96|956.96|957.05|953.05|27
1618913260000|2021-04-20 10:07:40|961.24|957.24|960.9|956.9|961.61|957.61|960.32|956.32|39
1618913270000|2021-04-20 10:07:50|961.13|957.13|959.1|955.1|961.32|957.32|959.1|955.1|35
1618913280000|2021-04-20 10:08:00|959.27|955.27|960.16|956.16|960.55|956.55|959.27|955.27|37
1618913290000|2021-04-20 10:08:10|960.09|956.09|956.5|952.5|960.11|956.11|956.48|952.48|38
1618913300000|2021-04-20 10:08:20|956.55|952.55|955.76|951.76|957.36|953.36|955.44|951.44|33
1618913310000|2021-04-20 10:08:30|955.79|951.79|956.06|952.06|956.06|952.06|955.25|951.25|29
1618913320000|2021-04-20 10:08:40|956.02|952.02|954.65|950.65|956.32|952.32|954.61|950.61|35
1618913330000|2021-04-20 10:08:50|954.61|950.61|954.33|950.33|954.68|950.68|954.25|950.25|33
1618913340000|2021-04-20 10:09:00|954.32|950.32|956.64|952.64|956.83|952.83|954.32|950.32|39
1618913350000|2021-04-20 10:09:10|956.52|952.52|956.72|952.72|956.72|952.72|956.19|952.19|32
1618913360000|2021-04-20 10:09:20|956.81|952.81|957.39|953.39|957.86|953.86|956.81|952.81|32
1618913370000|2021-04-20 10:09:30|957.35|953.35|958.59|954.59|958.68|954.68|956.58|952.58|38
1618913380000|2021-04-20 10:09:40|958.62|954.62|957.05|953.05|958.89|954.89|957.05|953.05|36
1618913390000|2021-04-20 10:09:50|957.06|953.06|957.58|953.58|957.64|953.64|957.03|953.03|35
1618913400000|2021-04-20 10:10:00|957.74|953.74|956.81|952.81|957.79|953.79|956.79|952.79|32
1618913410000|2021-04-20 10:10:10|956.87|952.87|957.26|953.26|957.26|953.26|955.61|951.61|38
1618913420000|2021-04-20 10:10:20|957.36|953.36|955.93|951.93|957.4|953.4|955.93|951.93|32
1618913430000|2021-04-20 10:10:30|955.91|951.91|954.99|950.99|955.91|951.91|954.56|950.56|33
1618913440000|2021-04-20 10:10:40|954.94|950.94|954.62|950.62|954.94|950.94|954.16|950.16|23
1618913450000|2021-04-20 10:10:50|954.66|950.66|954.29|950.29|954.81|950.81|954.25|950.25|29
1618913460000|2021-04-20 10:11:00|954.34|950.34|954.21|950.21|954.68|950.68|953.33|949.33|25
1618913470000|2021-04-20 10:11:10|953.61|949.61|955.41|951.41|955.44|951.44|953.59|949.59|28
1618913480000|2021-04-20 10:11:20|955.44|951.44|954.36|950.36|955.93|951.93|954.23|950.23|33
1618913490000|2021-04-20 10:11:30|954.14|950.14|955.67|951.67|955.67|951.67|954.14|950.14|36
1618913500000|2021-04-20 10:11:40|955.69|951.69|956.57|952.57|956.83|952.83|955.69|951.69|31
1618913510000|2021-04-20 10:11:50|956.92|952.92|956.05|952.05|956.92|952.92|955.2|951.2|35
1618913520000|2021-04-20 10:12:00|956.03|952.03|956.98|952.98|957.08|953.08|956.03|952.03|29
1618913530000|2021-04-20 10:12:10|957.01|953.01|957.85|953.85|958.12|954.12|956.46|952.46|31
1618913540000|2021-04-20 10:12:20|957.9|953.9|957.28|953.28|957.9|953.9|956.65|952.65|36
1618913550000|2021-04-20 10:12:30|957.22|953.22|956.61|952.61|957.22|953.22|956.61|952.61|36
1618913560000|2021-04-20 10:12:40|956.57|952.57|956.11|952.11|956.58|952.58|955.89|951.89|31
1618913570000|2021-04-20 10:12:50|956.07|952.07|955.12|951.12|956.26|952.26|955.12|951.12|34
1618913580000|2021-04-20 10:13:00|955|951|954.46|950.46|955.03|951.03|954.37|950.37|35
1618913590000|2021-04-20 10:13:10|954.47|950.47|954.22|950.22|954.61|950.61|954.2|950.2|27
1618913600000|2021-04-20 10:13:20|954.23|950.23|953.1|949.1|954.26|950.26|953|949|35
1618913610000|2021-04-20 10:13:30|953.19|949.19|951.06|947.06|953.21|949.21|951.06|947.06|36
1618913620000|2021-04-20 10:13:40|951.11|947.11|950.04|946.04|951.16|947.16|949.73|945.73|35
1618913630000|2021-04-20 10:13:50|949.95|945.95|951.9|947.9|952.13|948.13|949.95|945.95|32
1618913640000|2021-04-20 10:14:00|951.89|947.89|952.71|948.71|952.72|948.72|951.81|947.81|38
1618913650000|2021-04-20 10:14:10|952.72|948.72|950.67|946.67|952.72|948.72|950.55|946.55|34
1618913660000|2021-04-20 10:14:20|950.7|946.7|950.86|946.86|951.74|947.74|950.66|946.66|36
1618913670000|2021-04-20 10:14:30|950.94|946.94|949.72|945.72|950.94|946.94|949.48|945.48|37
1618913680000|2021-04-20 10:14:40|949.91|945.91|949.46|945.46|950.64|946.64|949.46|945.46|33
1618913690000|2021-04-20 10:14:50|949.55|945.55|949.7|945.7|949.9|945.9|949.55|945.55|36
1618913700000|2021-04-20 10:15:00|949.63|945.63|950.62|946.62|950.62|946.62|949.4|945.4|34
1618913710000|2021-04-20 10:15:10|950.48|946.48|953.09|949.09|953.38|949.38|950.48|946.48|40
1618913720000|2021-04-20 10:15:20|953.1|949.1|953.51|949.51|954.04|950.04|953.08|949.08|34
1618913730000|2021-04-20 10:15:30|953.53|949.53|954.17|950.17|954.17|950.17|951.69|947.69|28
1618913740000|2021-04-20 10:15:40|953.81|949.81|955.02|951.02|955.56|951.56|953.49|949.49|32
1618913750000|2021-04-20 10:15:50|954.85|950.85|953.35|949.35|954.86|950.86|953.24|949.24|34
1618913760000|2021-04-20 10:16:00|953.36|949.36|954.05|950.05|954.05|950.05|953.29|949.29|32
1618913770000|2021-04-20 10:16:10|954.18|950.18|954.79|950.79|954.79|950.79|954.18|950.18|34
1618913780000|2021-04-20 10:16:20|954.78|950.78|954.79|950.79|955.42|951.42|954.34|950.34|33
1618913790000|2021-04-20 10:16:30|954.84|950.84|955.52|951.52|956.02|952.02|954.77|950.77|28
1618913800000|2021-04-20 10:16:40|955.53|951.53|956.68|952.68|957.45|953.45|955.53|951.53|24
1618913810000|2021-04-20 10:16:50|956.73|952.73|956.73|952.73|956.85|952.85|956.41|952.41|34
1618913820000|2021-04-20 10:17:00|956.75|952.75|958.59|954.59|958.79|954.79|956.75|952.75|29
1618913830000|2021-04-20 10:17:10|958.58|954.58|961.59|957.59|961.59|957.59|958.58|954.58|26
1618913840000|2021-04-20 10:17:20|961.6|957.6|964.93|960.93|964.93|960.93|961.6|957.6|36
1618913850000|2021-04-20 10:17:30|964.94|960.94|963.81|959.81|965.04|961.04|963.22|959.22|39
1618913860000|2021-04-20 10:17:40|963.58|959.58|961.63|957.63|963.58|959.58|961.46|957.46|36
1618913870000|2021-04-20 10:17:50|961.67|957.67|964.91|960.91|964.91|960.91|961.67|957.67|37
1618913880000|2021-04-20 10:18:00|965.35|961.35|965.3|961.3|966.49|962.49|964.99|960.99|34
1618913890000|2021-04-20 10:18:10|964.95|960.95|967.3|963.3|967.53|963.53|964.95|960.95|34
1618913900000|2021-04-20 10:18:20|966.83|962.83|968.78|964.78|969.19|965.19|966.83|962.83|26
1618913910000|2021-04-20 10:18:30|968.07|964.07|971.8|967.8|972.26|968.26|967.48|963.48|36
1618913920000|2021-04-20 10:18:40|971.75|967.75|970.45|966.45|972.17|968.17|970.34|966.34|37
1618913930000|2021-04-20 10:18:50|970.37|966.37|969.32|965.32|970.37|966.37|968.12|964.12|38
1618913940000|2021-04-20 10:19:00|969.26|965.26|972.23|968.23|972.23|968.23|968.03|964.03|40
1618913950000|2021-04-20 10:19:10|972.17|968.17|971.68|967.68|974.59|970.59|971.68|967.68|38
1618913960000|2021-04-20 10:19:20|971.77|967.77|973.08|969.08|973.63|969.63|971.77|967.77|38
1618913970000|2021-04-20 10:19:30|972.97|968.97|972.32|968.32|973.7|969.7|972.32|968.32|37
1618913980000|2021-04-20 10:19:40|972.23|968.23|971.75|967.75|972.72|968.72|971.1|967.1|39
1618913990000|2021-04-20 10:19:50|971.72|967.72|971.83|967.83|971.97|967.97|971.19|967.19|36
1618914000000|2021-04-20 10:20:00|971.82|967.82|971.78|967.78|971.94|967.94|971.15|967.15|35
1618914010000|2021-04-20 10:20:10|971.83|967.83|970.79|966.79|971.86|967.86|970.5|966.5|39
1618914020000|2021-04-20 10:20:20|970.75|966.75|969.33|965.33|970.92|966.92|969.28|965.28|32
1618914030000|2021-04-20 10:20:30|969.73|965.73|968.92|964.92|969.9|965.9|968.67|964.67|37
1618914040000|2021-04-20 10:20:40|968.61|964.61|967.45|963.45|968.73|964.73|966.19|962.19|32
1618914050000|2021-04-20 10:20:50|967.1|963.1|961.26|957.26|969.74|965.74|961.22|957.22|33
1618914060000|2021-04-20 10:21:00|961.28|957.28|962.91|958.91|962.95|958.95|961.28|957.28|34
1618914070000|2021-04-20 10:21:10|962.95|958.95|962.64|958.64|963.18|959.18|962.3|958.3|37
1618914080000|2021-04-20 10:21:20|962.69|958.69|963.98|959.98|964.23|960.23|962.69|958.69|28
1618914090000|2021-04-20 10:21:30|963.97|959.97|962.06|958.06|964.06|960.06|962.06|958.06|39
1618914100000|2021-04-20 10:21:40|962.07|958.07|961.87|957.87|962.31|958.31|961.5|957.5|34
1618914110000|2021-04-20 10:21:50|961.68|957.68|960.62|956.62|961.73|957.73|959.51|955.51|29
1618914120000|2021-04-20 10:22:00|960.66|956.66|963.69|959.69|963.69|959.69|960.66|956.66|38
1618914130000|2021-04-20 10:22:10|963.68|959.68|962.79|958.79|964.93|960.93|962.79|958.79|38
1618914140000|2021-04-20 10:22:20|962.67|958.67|962.93|958.93|962.93|958.93|961.52|957.52|35
1618914150000|2021-04-20 10:22:30|962.94|958.94|961.24|957.24|963.15|959.15|961.24|957.24|38
1618914160000|2021-04-20 10:22:40|961.28|957.28|960.6|956.6|961.28|957.28|960.27|956.27|39
1618914170000|2021-04-20 10:22:50|960.67|956.67|960.81|956.81|961.02|957.02|960.46|956.46|36
1618914180000|2021-04-20 10:23:00|960.92|956.92|959.18|955.18|961.06|957.06|959.18|955.18|31
1618914190000|2021-04-20 10:23:10|959.22|955.22|961.7|957.7|961.7|957.7|959.08|955.08|37
1618914200000|2021-04-20 10:23:20|961.61|957.61|961.63|957.63|962.44|958.44|961.27|957.27|37
1618914210000|2021-04-20 10:23:30|961.64|957.64|963.02|959.02|963.35|959.35|961.64|957.64|34
1618914220000|2021-04-20 10:23:40|963.1|959.1|961.95|957.95|963.46|959.46|961.49|957.49|34
1618914230000|2021-04-20 10:23:50|960.98|956.98|960.35|956.35|961.23|957.23|960|956|33
1618914240000|2021-04-20 10:24:00|960.4|956.4|958.98|954.98|960.4|956.4|958.92|954.92|32
1618914250000|2021-04-20 10:24:10|959.14|955.14|958.9|954.9|959.15|955.15|958.71|954.71|30
1618914260000|2021-04-20 10:24:20|959|955|959.28|955.28|959.53|955.53|958.94|954.94|29
1618914270000|2021-04-20 10:24:30|960.32|956.32|961.73|957.73|961.79|957.79|959.58|955.58|39
1618914280000|2021-04-20 10:24:40|961.74|957.74|960.25|956.25|962.27|958.27|960.17|956.17|34
1618914290000|2021-04-20 10:24:50|960.51|956.51|960.61|956.61|961.1|957.1|960.23|956.23|36
1618914300000|2021-04-20 10:25:00|960.65|956.65|963.34|959.34|963.43|959.43|960.61|956.61|35
1618914310000|2021-04-20 10:25:10|963.23|959.23|963.12|959.12|964.05|960.05|962.19|958.19|38
1618914320000|2021-04-20 10:25:20|963.3|959.3|961.53|957.53|963.33|959.33|961.42|957.42|31
1618914330000|2021-04-20 10:25:30|961.48|957.48|959.8|955.8|961.48|957.48|959.31|955.31|39
1618914340000|2021-04-20 10:25:40|959.91|955.91|959.63|955.63|960.76|956.76|958.96|954.96|38
1618914350000|2021-04-20 10:25:50|959.61|955.61|956.99|952.99|959.79|955.79|955.97|951.97|35
1618914360000|2021-04-20 10:26:00|956.97|952.97|956.39|952.39|957.65|953.65|956.39|952.39|31
1618914370000|2021-04-20 10:26:10|956.2|952.2|954.66|950.66|956.2|952.2|954.61|950.61|33
1618914380000|2021-04-20 10:26:20|955.13|951.13|954.42|950.42|955.19|951.19|954.3|950.3|28
1618914390000|2021-04-20 10:26:30|954.39|950.39|952.75|948.75|954.39|950.39|952.65|948.65|28
1618914400000|2021-04-20 10:26:40|952.72|948.72|951.15|947.15|952.92|948.92|951.14|947.14|36
1618914410000|2021-04-20 10:26:50|951.1|947.1|954.04|950.04|954.04|950.04|950.99|946.99|35
1618914420000|2021-04-20 10:27:00|954.1|950.1|954.84|950.84|955.09|951.09|954.1|950.1|27
1618914430000|2021-04-20 10:27:10|954.83|950.83|953.64|949.64|954.88|950.88|953.35|949.35|34
1618914440000|2021-04-20 10:27:20|953.65|949.65|954.5|950.5|954.86|950.86|953.24|949.24|37
1618914450000|2021-04-20 10:27:30|954.51|950.51|953.18|949.18|954.83|950.83|953.18|949.18|34
1618914460000|2021-04-20 10:27:40|953.23|949.23|953.12|949.12|954.48|950.48|953.12|949.12|37
1618914470000|2021-04-20 10:27:50|953.02|949.02|951.75|947.75|953.02|949.02|951.7|947.7|35
1618914480000|2021-04-20 10:28:00|951.59|947.59|953.43|949.43|953.43|949.43|951.59|947.59|30
1618914490000|2021-04-20 10:28:10|953.49|949.49|954.02|950.02|954.49|950.49|953.23|949.23|28
1618914500000|2021-04-20 10:28:20|954.01|950.01|955.82|951.82|955.82|951.82|953.58|949.58|37
1618914510000|2021-04-20 10:28:30|955.83|951.83|953.97|949.97|955.87|951.87|953.62|949.62|37
1618914520000|2021-04-20 10:28:40|954.09|950.09|956.62|952.62|956.62|952.62|954.09|950.09|34
1618914530000|2021-04-20 10:28:50|956.31|952.31|957.05|953.05|957.2|953.2|955.51|951.51|36
1618914540000|2021-04-20 10:29:00|957.34|953.34|955.65|951.65|957.46|953.46|955.56|951.56|36
1618914550000|2021-04-20 10:29:10|955.64|951.64|954.3|950.3|956.4|952.4|954.3|950.3|38
1618914560000|2021-04-20 10:29:20|954.22|950.22|955.06|951.06|955.06|951.06|954.08|950.08|28
1618914570000|2021-04-20 10:29:30|955.05|951.05|953.48|949.48|955.05|951.05|952.95|948.95|38
1618914580000|2021-04-20 10:29:40|953.43|949.43|955.43|951.43|955.78|951.78|953.43|949.43|31
1618914590000|2021-04-20 10:29:50|955.4|951.4|953.98|949.98|955.46|951.46|953.34|949.34|40
1618914600000|2021-04-20 10:30:00|953.97|949.97|956.38|952.38|956.38|952.38|953.97|949.97|35
1618914610000|2021-04-20 10:30:10|956.42|952.42|955.47|951.47|957.28|953.28|955.47|951.47|34
1618914620000|2021-04-20 10:30:20|956.56|952.56|960.05|956.05|960.62|956.62|955.47|951.47|26
1618914630000|2021-04-20 10:30:30|960.26|956.26|959.62|955.62|960.48|956.48|958.63|954.63|36
1618914640000|2021-04-20 10:30:40|959.6|955.6|957.91|953.91|959.6|955.6|957.91|953.91|33
1618914650000|2021-04-20 10:30:50|958.06|954.06|961.41|957.41|961.52|957.52|958.06|954.06|26
1618914660000|2021-04-20 10:31:00|961.35|957.35|961.15|957.15|963.19|959.19|961.15|957.15|39
1618914670000|2021-04-20 10:31:10|961.24|957.24|960.21|956.21|961.79|957.79|960.21|956.21|38
1618914680000|2021-04-20 10:31:20|960.23|956.23|959.69|955.69|960.67|956.67|959.69|955.69|36
1618914690000|2021-04-20 10:31:30|959.54|955.54|958.05|954.05|959.62|955.62|958.05|954.05|37
1618914700000|2021-04-20 10:31:40|958.02|954.02|959.68|955.68|960.51|956.51|958.02|954.02|38
1618914710000|2021-04-20 10:31:50|959.65|955.65|958.57|954.57|959.67|955.67|958.28|954.28|34
1618914720000|2021-04-20 10:32:00|958.48|954.48|958.45|954.45|959|955|958.28|954.28|32
1618914730000|2021-04-20 10:32:10|958.37|954.37|958.26|954.26|958.37|954.37|957.73|953.73|34
1618914740000|2021-04-20 10:32:20|958.25|954.25|959.05|955.05|959.36|955.36|958.25|954.25|35
1618914750000|2021-04-20 10:32:30|959.23|955.23|957.71|953.71|959.56|955.56|957.7|953.7|37
1618914760000|2021-04-20 10:32:40|957.78|953.78|959.7|955.7|959.7|955.7|957.78|953.78|37
1618914770000|2021-04-20 10:32:50|959.75|955.75|960.77|956.77|961.04|957.04|959.48|955.48|38
1618914780000|2021-04-20 10:33:00|960.72|956.72|958.2|954.2|960.72|956.72|958.2|954.2|32
1618914790000|2021-04-20 10:33:10|958.17|954.17|956.99|952.99|958.17|954.17|956.87|952.87|37
1618914800000|2021-04-20 10:33:20|956.96|952.96|955.97|951.97|956.96|952.96|955.97|951.97|28
1618914810000|2021-04-20 10:33:30|955.96|951.96|956.21|952.21|956.21|952.21|955.33|951.33|36
1618914820000|2021-04-20 10:33:40|956.3|952.3|954.44|950.44|956.89|952.89|954.19|950.19|38
1618914830000|2021-04-20 10:33:50|954.37|950.37|952.63|948.63|954.37|950.37|952.63|948.63|37
1618914840000|2021-04-20 10:34:00|952.61|948.61|953.92|949.92|953.93|949.93|952.61|948.61|37
1618914850000|2021-04-20 10:34:10|953.86|949.86|956.35|952.35|956.35|952.35|953.86|949.86|39
1618914860000|2021-04-20 10:34:20|956.45|952.45|954.73|950.73|956.56|952.56|954.48|950.48|37
1618914870000|2021-04-20 10:34:30|954.83|950.83|954.32|950.32|954.93|950.93|954.04|950.04|34
1618914880000|2021-04-20 10:34:40|954.1|950.1|954.07|950.07|954.33|950.33|953.91|949.91|33
1618914890000|2021-04-20 10:34:50|954.08|950.08|954.07|950.07|954.91|950.91|954.06|950.06|35
1618914900000|2021-04-20 10:35:00|954.04|950.04|955.14|951.14|955.15|951.15|953.68|949.68|36
1618914910000|2021-04-20 10:35:10|955.16|951.16|953.71|949.71|955.44|951.44|953.71|949.71|32
1618914920000|2021-04-20 10:35:20|953.69|949.69|954.18|950.18|954.38|950.38|953.49|949.49|31
1618914930000|2021-04-20 10:35:30|954.33|950.33|955.21|951.21|955.21|951.21|954.33|950.33|32
1618914940000|2021-04-20 10:35:40|955.2|951.2|956.15|952.15|956.15|952.15|955.2|951.2|29
1618914950000|2021-04-20 10:35:50|956.09|952.09|955.8|951.8|956.3|952.3|955.3|951.3|36
1618914960000|2021-04-20 10:36:00|955.77|951.77|955.41|951.41|955.77|951.77|955.23|951.23|37
1618914970000|2021-04-20 10:36:10|955.45|951.45|955.73|951.73|955.8|951.8|955.3|951.3|33
1618914980000|2021-04-20 10:36:20|955.56|951.56|955.41|951.41|955.86|951.86|955.21|951.21|37
1618914990000|2021-04-20 10:36:30|955.39|951.39|955.47|951.47|955.47|951.47|954.66|950.66|37
1618915000000|2021-04-20 10:36:40|955.65|951.65|954.59|950.59|955.77|951.77|954.59|950.59|35
1618915010000|2021-04-20 10:36:50|954.45|950.45|953.95|949.95|954.61|950.61|953.65|949.65|37
1618915020000|2021-04-20 10:37:00|953.77|949.77|953.95|949.95|953.95|949.95|953.11|949.11|38
1618915030000|2021-04-20 10:37:10|953.96|949.96|953.63|949.63|954.22|950.22|953.63|949.63|30
1618915040000|2021-04-20 10:37:20|953.64|949.64|953.78|949.78|953.78|949.78|952.89|948.89|36
1618915050000|2021-04-20 10:37:30|953.8|949.8|954.21|950.21|954.37|950.37|953.74|949.74|35
1618915060000|2021-04-20 10:37:40|954.22|950.22|957.01|953.01|957.43|953.43|954.22|950.22|32
1618915070000|2021-04-20 10:37:50|957.37|953.37|957|953|957.37|953.37|956.57|952.57|36
1618915080000|2021-04-20 10:38:00|956.81|952.81|956.52|952.52|957.41|953.41|955.55|951.55|33
1618915090000|2021-04-20 10:38:10|956.66|952.66|958.38|954.38|958.38|954.38|956.66|952.66|39
1618915100000|2021-04-20 10:38:20|958.28|954.28|957.93|953.93|958.85|954.85|957.7|953.7|36
1618915110000|2021-04-20 10:38:30|957.85|953.85|956.82|952.82|957.85|953.85|956.75|952.75|35
1618915120000|2021-04-20 10:38:40|956.72|952.72|955.5|951.5|956.84|952.84|955.5|951.5|32
1618915130000|2021-04-20 10:38:50|955.53|951.53|954.78|950.78|955.65|951.65|954.78|950.78|34
1618915140000|2021-04-20 10:39:00|954.75|950.75|954.8|950.8|955.11|951.11|954.27|950.27|34
1618915150000|2021-04-20 10:39:10|954.77|950.77|955.57|951.57|955.73|951.73|954.75|950.75|32
1618915160000|2021-04-20 10:39:20|955.47|951.47|954.24|950.24|955.47|951.47|954.01|950.01|37
1618915170000|2021-04-20 10:39:30|954.19|950.19|954.14|950.14|954.52|950.52|953.72|949.72|37
1618915180000|2021-04-20 10:39:40|954.13|950.13|953.91|949.91|954.23|950.23|953.51|949.51|35
1618915190000|2021-04-20 10:39:50|953.77|949.77|952.9|948.9|954.12|950.12|952.9|948.9|37
1618915200000|2021-04-20 10:40:00|952.89|948.89|952.97|948.97|953.28|949.28|952.67|948.67|30
1618915210000|2021-04-20 10:40:10|952.98|948.98|952.87|948.87|952.99|948.99|952.53|948.53|28
1618915220000|2021-04-20 10:40:20|952.84|948.84|951.06|947.06|952.84|948.84|950.82|946.82|33
1618915230000|2021-04-20 10:40:30|951.03|947.03|949.97|945.97|951.03|947.03|949.76|945.76|34
1618915240000|2021-04-20 10:40:40|950.02|946.02|949.04|945.04|950.02|946.02|949.02|945.02|29
1618915250000|2021-04-20 10:40:50|949.11|945.11|949.6|945.6|950.03|946.03|948.98|944.98|37
1618915260000|2021-04-20 10:41:00|949.46|945.46|946.87|942.87|949.46|945.46|946.87|942.87|35
1618915270000|2021-04-20 10:41:10|946.81|942.81|947.47|943.47|947.76|943.76|946.68|942.68|29
1618915280000|2021-04-20 10:41:20|947.79|943.79|947.52|943.52|948.35|944.35|947.31|943.31|38
1618915290000|2021-04-20 10:41:30|947.57|943.57|947.1|943.1|947.57|943.57|946.44|942.44|38
1618915300000|2021-04-20 10:41:40|947.15|943.15|948.28|944.28|948.4|944.4|947.15|943.15|37
1618915310000|2021-04-20 10:41:50|948.43|944.43|947.7|943.7|948.56|944.56|947.7|943.7|35
1618915320000|2021-04-20 10:42:00|947.69|943.69|946.96|942.96|947.72|943.72|946.92|942.92|37
1618915330000|2021-04-20 10:42:10|946.88|942.88|948.21|944.21|948.21|944.21|946.84|942.84|36
1618915340000|2021-04-20 10:42:20|948.23|944.23|948.72|944.72|948.72|944.72|947.81|943.81|26
1618915350000|2021-04-20 10:42:30|948.73|944.73|948.56|944.56|948.89|944.89|948.17|944.17|29
1618915360000|2021-04-20 10:42:40|948.49|944.49|947.81|943.81|948.49|944.49|947.58|943.58|34
1618915370000|2021-04-20 10:42:50|947.88|943.88|948.37|944.37|948.37|944.37|947.87|943.87|24
1618915380000|2021-04-20 10:43:00|948.47|944.47|949.09|945.09|949.97|945.97|948.44|944.44|37
1618915390000|2021-04-20 10:43:10|949.04|945.04|949.09|945.09|949.39|945.39|948.68|944.68|33
1618915400000|2021-04-20 10:43:20|949.43|945.43|950.32|946.32|950.38|946.38|949.41|945.41|36
1618915410000|2021-04-20 10:43:30|950.29|946.29|950.55|946.55|951.18|947.18|950.29|946.29|23
1618915420000|2021-04-20 10:43:40|950.65|946.65|951.15|947.15|951.24|947.24|950.63|946.63|27
1618915430000|2021-04-20 10:43:50|951.24|947.24|951.07|947.07|951.24|947.24|950.98|946.98|25
1618915440000|2021-04-20 10:44:00|951.12|947.12|952.34|948.34|952.88|948.88|951.12|947.12|35
1618915450000|2021-04-20 10:44:10|952.26|948.26|952.19|948.19|952.5|948.5|951.68|947.68|39
1618915460000|2021-04-20 10:44:20|952.09|948.09|952.2|948.2|952.21|948.21|951.51|947.51|33
1618915470000|2021-04-20 10:44:30|952.17|948.17|952.83|948.83|952.83|948.83|952.1|948.1|30
1618915480000|2021-04-20 10:44:40|952.85|948.85|952.69|948.69|952.95|948.95|952.69|948.69|33
1618915490000|2021-04-20 10:44:50|952.7|948.7|952.91|948.91|952.91|948.91|952.3|948.3|37
1618915500000|2021-04-20 10:45:00|952.86|948.86|952.53|948.53|952.86|948.86|952.43|948.43|26
1618915510000|2021-04-20 10:45:10|952.52|948.52|952.57|948.57|952.93|948.93|952.51|948.51|33
1618915520000|2021-04-20 10:45:20|952.56|948.56|952.65|948.65|952.94|948.94|952.38|948.38|32
1618915530000|2021-04-20 10:45:30|952.84|948.84|951.61|947.61|952.84|948.84|951.6|947.6|36
1618915540000|2021-04-20 10:45:40|951.58|947.58|951.07|947.07|951.58|947.58|950.33|946.33|34
1618915550000|2021-04-20 10:45:50|951|947|951.12|947.12|951.58|947.58|951|947|27
1618915560000|2021-04-20 10:46:00|951.14|947.14|951.01|947.01|951.14|947.14|950.86|946.86|28
1618915570000|2021-04-20 10:46:10|951.02|947.02|950.67|946.67|951.05|947.05|950.67|946.67|31
1618915580000|2021-04-20 10:46:20|950.62|946.62|950.86|946.86|951|947|950.62|946.62|27
1618915590000|2021-04-20 10:46:30|950.87|946.87|951.12|947.12|951.27|947.27|950.8|946.8|19
1618915600000|2021-04-20 10:46:40|951|947|950.99|946.99|951.08|947.08|950.18|946.18|33
1618915610000|2021-04-20 10:46:50|950.97|946.97|950.37|946.37|950.99|946.99|950.33|946.33|25
1618915620000|2021-04-20 10:47:00|950.38|946.38|950.95|946.95|950.95|946.95|950.2|946.2|29
1618915630000|2021-04-20 10:47:10|950.91|946.91|953.06|949.06|953.2|949.2|950.91|946.91|34
1618915640000|2021-04-20 10:47:20|953.29|949.29|953.33|949.33|953.52|949.52|953.12|949.12|29
1618915650000|2021-04-20 10:47:30|953.34|949.34|954.83|950.83|954.86|950.86|953.34|949.34|31
1618915660000|2021-04-20 10:47:40|954.84|950.84|955.22|951.22|955.37|951.37|954.84|950.84|20
1618915670000|2021-04-20 10:47:50|955.36|951.36|955.97|951.97|955.99|951.99|955.22|951.22|15
1618915680000|2021-04-20 10:48:00|955.96|951.96|955.47|951.47|956.1|952.1|955.47|951.47|21
1618915690000|2021-04-20 10:48:10|955.05|951.05|953.91|949.91|955.18|951.18|953.91|949.91|35
1618915700000|2021-04-20 10:48:20|953.88|949.88|953.57|949.57|953.9|949.9|953.14|949.14|34
1618915710000|2021-04-20 10:48:30|953.59|949.59|955.04|951.04|955.17|951.17|953.56|949.56|30
1618915720000|2021-04-20 10:48:40|955.11|951.11|954.75|950.75|955.75|951.75|954.68|950.68|35
1618915730000|2021-04-20 10:48:50|954.88|950.88|954.65|950.65|954.9|950.9|954.33|950.33|34
1618915740000|2021-04-20 10:49:00|954.56|950.56|954.84|950.84|954.93|950.93|954.55|950.55|27
1618915750000|2021-04-20 10:49:10|954.96|950.96|954.67|950.67|955.21|951.21|954.67|950.67|28
1618915760000|2021-04-20 10:49:20|954.54|950.54|954.28|950.28|954.54|950.54|954.18|950.18|31
1618915770000|2021-04-20 10:49:30|954.27|950.27|953.86|949.86|954.27|950.27|953.83|949.83|22
1618915780000|2021-04-20 10:49:40|954.14|950.14|954.98|950.98|955.06|951.06|954.14|950.14|29
1618915790000|2021-04-20 10:49:50|955|951|954.77|950.77|955|951|954.45|950.45|30
1618915800000|2021-04-20 10:50:00|954.72|950.72|954.47|950.47|954.75|950.75|954.47|950.47|25
1618915810000|2021-04-20 10:50:10|954.34|950.34|954.58|950.58|954.62|950.62|953.79|949.79|32
1618915820000|2021-04-20 10:50:20|954.54|950.54|954.98|950.98|955.28|951.28|954.54|950.54|33
1618915830000|2021-04-20 10:50:30|955.16|951.16|955.52|951.52|955.68|951.68|954.82|950.82|37
1618915840000|2021-04-20 10:50:40|955.57|951.57|956.38|952.38|956.43|952.43|955.14|951.14|39
1618915850000|2021-04-20 10:50:50|956.72|952.72|958.39|954.39|958.39|954.39|956.72|952.72|34
1618915860000|2021-04-20 10:51:00|958.36|954.36|958.36|954.36|958.59|954.59|957.77|953.77|29
1618915870000|2021-04-20 10:51:10|958.32|954.32|957.91|953.91|958.32|954.32|957.44|953.44|38
1618915880000|2021-04-20 10:51:20|957.87|953.87|955.83|951.83|957.87|953.87|955.83|951.83|36
1618915890000|2021-04-20 10:51:30|955.72|951.72|955.71|951.71|955.95|951.95|955.46|951.46|33
1618915900000|2021-04-20 10:51:40|955.72|951.72|956.54|952.54|956.71|952.71|955.31|951.31|37
1618915910000|2021-04-20 10:51:50|956.73|952.73|956.59|952.59|956.97|952.97|956.41|952.41|35
1618915920000|2021-04-20 10:52:00|956.71|952.71|957.08|953.08|957.08|953.08|956.36|952.36|39
1618915930000|2021-04-20 10:52:10|957.18|953.18|956.79|952.79|957.73|953.73|956.61|952.61|36
1618915940000|2021-04-20 10:52:20|956.77|952.77|955.35|951.35|956.77|952.77|955.34|951.34|36
1618915950000|2021-04-20 10:52:30|955.33|951.33|954.45|950.45|955.33|951.33|954.45|950.45|28
1618915960000|2021-04-20 10:52:40|954.42|950.42|954.59|950.59|954.78|950.78|954.42|950.42|32
1618915970000|2021-04-20 10:52:50|954.58|950.58|953.82|949.82|954.58|950.58|953.59|949.59|28
1618915980000|2021-04-20 10:53:00|953.81|949.81|954.49|950.49|954.74|950.74|953.79|949.79|28
1618915990000|2021-04-20 10:53:10|954.38|950.38|956.45|952.45|956.49|952.49|954.38|950.38|35
1618916000000|2021-04-20 10:53:20|956.42|952.42|956.34|952.34|956.97|952.97|956.3|952.3|36
1618916010000|2021-04-20 10:53:30|956.17|952.17|955.59|951.59|956.24|952.24|955.57|951.57|34
1618916020000|2021-04-20 10:53:40|955.69|951.69|955.88|951.88|956.06|952.06|955.69|951.69|24
1618916030000|2021-04-20 10:53:50|955.89|951.89|957.01|953.01|957.02|953.02|955.85|951.85|33
1618916040000|2021-04-20 10:54:00|956.97|952.97|957.89|953.89|957.89|953.89|956.97|952.97|22
1618916050000|2021-04-20 10:54:10|957.78|953.78|957.01|953.01|958.29|954.29|957.01|953.01|22
1618916060000|2021-04-20 10:54:20|957.04|953.04|955.66|951.66|957.04|953.04|955.66|951.66|33
1618916070000|2021-04-20 10:54:30|955.58|951.58|954.67|950.67|955.58|951.58|954.67|950.67|31
1618916080000|2021-04-20 10:54:40|954.68|950.68|954.54|950.54|954.71|950.71|954.51|950.51|17
1618916090000|2021-04-20 10:54:50|954.56|950.56|954.27|950.27|955.11|951.11|953.95|949.95|29
1618916100000|2021-04-20 10:55:00|954.28|950.28|953.34|949.34|954.37|950.37|953.34|949.34|27
1618916110000|2021-04-20 10:55:10|953.44|949.44|952.67|948.67|953.86|949.86|952.31|948.31|36
1618916120000|2021-04-20 10:55:20|951.88|947.88|951.21|947.21|952.61|948.61|950.51|946.51|33
1618916130000|2021-04-20 10:55:30|951.28|947.28|949.46|945.46|951.38|947.38|948.44|944.44|30
1618916140000|2021-04-20 10:55:40|949.33|945.33|948.5|944.5|949.54|945.54|948.5|944.5|30
1618916150000|2021-04-20 10:55:50|948.66|944.66|949.01|945.01|949.06|945.06|948.48|944.48|23
1618916160000|2021-04-20 10:56:00|948.98|944.98|949.77|945.77|950.58|946.58|948.96|944.96|39
1618916170000|2021-04-20 10:56:10|949.4|945.4|948.84|944.84|949.54|945.54|948.84|944.84|36
1618916180000|2021-04-20 10:56:20|948.81|944.81|949.41|945.41|949.52|945.52|948.8|944.8|31
1618916190000|2021-04-20 10:56:30|949.4|945.4|949.4|945.4|949.43|945.43|948.96|944.96|29
1618916200000|2021-04-20 10:56:40|949.39|945.39|950.02|946.02|950.02|946.02|949.15|945.15|34
1618916210000|2021-04-20 10:56:50|950|946|951.18|947.18|951.2|947.2|949.73|945.73|37
1618916220000|2021-04-20 10:57:00|951.19|947.19|951.05|947.05|951.47|947.47|950.62|946.62|35
1618916230000|2021-04-20 10:57:10|951.1|947.1|950.88|946.88|951.19|947.19|950.52|946.52|36
1618916240000|2021-04-20 10:57:20|950.77|946.77|951.28|947.28|951.38|947.38|950.68|946.68|31
1618916250000|2021-04-20 10:57:30|951.27|947.27|951.56|947.56|951.62|947.62|950.69|946.69|21
1618916260000|2021-04-20 10:57:40|951.52|947.52|951.26|947.26|951.52|947.52|950.62|946.62|31
1618916270000|2021-04-20 10:57:50|951.38|947.38|952.22|948.22|952.37|948.37|951.38|947.38|38
1618916280000|2021-04-20 10:58:00|952.23|948.23|950.33|946.33|952.23|948.23|950.33|946.33|35
1618916290000|2021-04-20 10:58:10|950.32|946.32|950.53|946.53|951.13|947.13|950.32|946.32|28
1618916300000|2021-04-20 10:58:20|950.55|946.55|949.69|945.69|950.55|946.55|949.47|945.47|29
1618916310000|2021-04-20 10:58:30|949.68|945.68|948.14|944.14|949.71|945.71|948.08|944.08|28
1618916320000|2021-04-20 10:58:40|948.09|944.09|947.84|943.84|948.09|944.09|947.69|943.69|26
1618916330000|2021-04-20 10:58:50|947.88|943.88|948|944|948.12|944.12|947.85|943.85|26
1618916340000|2021-04-20 10:59:00|947.83|943.83|947.73|943.73|947.83|943.83|947.66|943.66|24
1618916350000|2021-04-20 10:59:10|947.76|943.76|948.03|944.03|948.3|944.3|947.76|943.76|30
1618916360000|2021-04-20 10:59:20|948.04|944.04|948.27|944.27|948.77|944.77|948.04|944.04|34
1618916370000|2021-04-20 10:59:30|948.17|944.17|947.98|943.98|948.69|944.69|947.97|943.97|32
1618916380000|2021-04-20 10:59:40|947.96|943.96|948.25|944.25|948.25|944.25|947.83|943.83|28
1618916390000|2021-04-20 10:59:50|948.23|944.23|948.38|944.38|948.78|944.78|948.23|944.23|27
1618916400000|2021-04-20 11:00:00|948.36|944.36|949.69|945.69|949.78|945.78|948.04|944.04|27
1618916410000|2021-04-20 11:00:10|949.72|945.72|950.93|946.93|950.97|946.97|949.72|945.72|27
1618916420000|2021-04-20 11:00:20|951.01|947.01|951.28|947.28|951.44|947.44|950.9|946.9|22
1618916430000|2021-04-20 11:00:30|951.15|947.15|950.16|946.16|951.15|947.15|949.71|945.71|36
1618916440000|2021-04-20 11:00:40|950.2|946.2|950.17|946.17|950.2|946.2|949.44|945.44|27
1618916450000|2021-04-20 11:00:50|950.21|946.21|950.41|946.41|950.43|946.43|949.71|945.71|30
1618916460000|2021-04-20 11:01:00|950.43|946.43|952.21|948.21|952.21|948.21|950.26|946.26|29
1618916470000|2021-04-20 11:01:10|952.22|948.22|952.94|948.94|952.94|948.94|952.15|948.15|22
1618916480000|2021-04-20 11:01:20|952.95|948.95|952.71|948.71|952.95|948.95|952.5|948.5|22
1618916490000|2021-04-20 11:01:30|952.72|948.72|953.11|949.11|953.11|949.11|952.69|948.69|17
1618916500000|2021-04-20 11:01:40|953.2|949.2|954.86|950.86|955.03|951.03|953.2|949.2|29
1618916510000|2021-04-20 11:01:50|954.87|950.87|956.61|952.61|956.67|952.67|954.59|950.59|27
1618916520000|2021-04-20 11:02:00|956.52|952.52|955.56|951.56|956.52|952.52|955.43|951.43|36
1618916530000|2021-04-20 11:02:10|955.65|951.65|955.71|951.71|955.73|951.73|955.36|951.36|26
1618916540000|2021-04-20 11:02:20|955.7|951.7|955.18|951.18|955.73|951.73|955.18|951.18|23
1618916550000|2021-04-20 11:02:30|955.03|951.03|955.03|951.03|955.25|951.25|954.8|950.8|35
1618916560000|2021-04-20 11:02:40|955.13|951.13|955.12|951.12|955.23|951.23|955|951|34
1618916570000|2021-04-20 11:02:50|955.1|951.1|952.85|948.85|955.19|951.19|952.85|948.85|27
1618916580000|2021-04-20 11:03:00|952.76|948.76|952.64|948.64|952.76|948.76|950.9|946.9|37
1618916590000|2021-04-20 11:03:10|952.55|948.55|953.31|949.31|953.31|949.31|952.54|948.54|33
1618916600000|2021-04-20 11:03:20|953.26|949.26|953.99|949.99|954.15|950.15|953.26|949.26|34
1618916610000|2021-04-20 11:03:30|953.92|949.92|952.84|948.84|953.92|949.92|952.84|948.84|36
1618916620000|2021-04-20 11:03:40|952.82|948.82|953.46|949.46|953.46|949.46|952.79|948.79|31
1618916630000|2021-04-20 11:03:50|953.81|949.81|954.1|950.1|954.38|950.38|953.81|949.81|33
1618916640000|2021-04-20 11:04:00|954.07|950.07|954.37|950.37|954.44|950.44|953.57|949.57|28
1618916650000|2021-04-20 11:04:10|954.31|950.31|954.37|950.37|954.52|950.52|954.21|950.21|31
1618916660000|2021-04-20 11:04:20|954.36|950.36|954.29|950.29|954.41|950.41|954.16|950.16|27
1618916670000|2021-04-20 11:04:30|954.31|950.31|953.25|949.25|954.34|950.34|953.25|949.25|27
1618916680000|2021-04-20 11:04:40|953.24|949.24|951.85|947.85|953.25|949.25|951.85|947.85|39
1618916690000|2021-04-20 11:04:50|951.83|947.83|949.79|945.79|952.12|948.12|949.76|945.76|36
1618916700000|2021-04-20 11:05:00|949.8|945.8|949.51|945.51|949.81|945.81|949.51|945.51|29
1618916710000|2021-04-20 11:05:10|949.57|945.57|950.35|946.35|950.35|946.35|949.57|945.57|35
1618916720000|2021-04-20 11:05:20|950.41|946.41|951.12|947.12|951.16|947.16|950.23|946.23|35
1618916730000|2021-04-20 11:05:30|951.09|947.09|950.02|946.02|951.15|947.15|950.02|946.02|35
1618916740000|2021-04-20 11:05:40|950.09|946.09|949.7|945.7|950.52|946.52|949.66|945.66|36
1618916750000|2021-04-20 11:05:50|949.67|945.67|948.99|944.99|949.68|945.68|948.85|944.85|27
1618916760000|2021-04-20 11:06:00|949.2|945.2|948.65|944.65|949.29|945.29|948.27|944.27|30
1618916770000|2021-04-20 11:06:10|948.61|944.61|947.57|943.57|948.61|944.61|947.56|943.56|30
1618916780000|2021-04-20 11:06:20|947.6|943.6|948.75|944.75|949.17|945.17|947.59|943.59|33
1618916790000|2021-04-20 11:06:30|948.72|944.72|947.43|943.43|948.73|944.73|947.4|943.4|34
1618916800000|2021-04-20 11:06:40|947.42|943.42|947.44|943.44|947.66|943.66|947.2|943.2|26
1618916810000|2021-04-20 11:06:50|947.46|943.46|946.87|942.87|947.6|943.6|946.87|942.87|31
1618916820000|2021-04-20 11:07:00|946.68|942.68|944.93|940.93|946.68|942.68|944.92|940.92|32
1618916830000|2021-04-20 11:07:10|944.94|940.94|946.12|942.12|946.17|942.17|944.92|940.92|32
1618916840000|2021-04-20 11:07:20|946.16|942.16|945.55|941.55|946.16|942.16|945.16|941.16|28
1618916850000|2021-04-20 11:07:30|945.5|941.5|944.78|940.78|945.54|941.54|944.78|940.78|32
1618916860000|2021-04-20 11:07:40|944.77|940.77|943.46|939.46|944.77|940.77|943.46|939.46|35
1618916870000|2021-04-20 11:07:50|943.45|939.45|942.74|938.74|943.93|939.93|942.74|938.74|34
1618916880000|2021-04-20 11:08:00|942.93|938.93|942.95|938.95|943.09|939.09|942.59|938.59|27
1618916890000|2021-04-20 11:08:10|942.93|938.93|943|939|943.04|939.04|942.82|938.82|25
1618916900000|2021-04-20 11:08:20|943.07|939.07|942.66|938.66|943.07|939.07|942.59|938.59|32
1618916910000|2021-04-20 11:08:30|942.59|938.59|940.75|936.75|942.59|938.59|940.56|936.56|29
1618916920000|2021-04-20 11:08:40|940.6|936.6|940.84|936.84|941.31|937.31|940.6|936.6|37
1618916930000|2021-04-20 11:08:50|940.87|936.87|940.27|936.27|941.39|937.39|940.27|936.27|35
1618916940000|2021-04-20 11:09:00|940.28|936.28|938.56|934.56|940.28|936.28|938.56|934.56|31
1618916950000|2021-04-20 11:09:10|938.55|934.55|938.11|934.11|938.63|934.63|937.97|933.97|35
1618916960000|2021-04-20 11:09:20|938.03|934.03|937.8|933.8|938.03|934.03|937.77|933.77|31
1618916970000|2021-04-20 11:09:30|937.81|933.81|937.52|933.52|937.94|933.94|937.52|933.52|35
1618916980000|2021-04-20 11:09:40|937.57|933.57|937.8|933.8|937.81|933.81|937.48|933.48|29
1618916990000|2021-04-20 11:09:50|937.82|933.82|939.23|935.23|939.3|935.3|937.82|933.82|35
1618917000000|2021-04-20 11:10:00|938.9|934.9|939.75|935.75|940.12|936.12|938.9|934.9|26
1618917010000|2021-04-20 11:10:10|939.87|935.87|941.42|937.42|941.42|937.42|939.87|935.87|29
1618917020000|2021-04-20 11:10:20|941.44|937.44|941.64|937.64|941.82|937.82|940.28|936.28|35
1618917030000|2021-04-20 11:10:30|941.58|937.58|942.96|938.96|943.54|939.54|940.17|936.17|35
1618917040000|2021-04-20 11:10:40|942.77|938.77|943.94|939.94|944.23|940.23|942.69|938.69|34
1618917050000|2021-04-20 11:10:50|943.88|939.88|942.6|938.6|943.88|939.88|942.6|938.6|27
1618917060000|2021-04-20 11:11:00|942.21|938.21|940.35|936.35|942.21|938.21|940.35|936.35|35
1618917070000|2021-04-20 11:11:10|940.34|936.34|940.36|936.36|940.48|936.48|939.65|935.65|37
1618917080000|2021-04-20 11:11:20|940.7|936.7|940.25|936.25|940.79|936.79|940|936|30
1618917090000|2021-04-20 11:11:30|940.24|936.24|940.58|936.58|940.58|936.58|939.79|935.79|34
1618917100000|2021-04-20 11:11:40|940.85|936.85|941.52|937.52|941.67|937.67|940.8|936.8|37
1618917110000|2021-04-20 11:11:50|941.56|937.56|941.44|937.44|942.51|938.51|941.44|937.44|35
1618917120000|2021-04-20 11:12:00|941.28|937.28|942.45|938.45|942.54|938.54|941.1|937.1|35
1618917130000|2021-04-20 11:12:10|942.46|938.46|942.62|938.62|943.2|939.2|942.46|938.46|26
1618917140000|2021-04-20 11:12:20|942.67|938.67|941.41|937.41|942.69|938.69|941.28|937.28|35
1618917150000|2021-04-20 11:12:30|941.51|937.51|941.74|937.74|942.25|938.25|941.51|937.51|34
1618917160000|2021-04-20 11:12:40|941.66|937.66|941.25|937.25|941.75|937.75|940.95|936.95|31
1618917170000|2021-04-20 11:12:50|941.23|937.23|941.57|937.57|942.08|938.08|941.21|937.21|31
1618917180000|2021-04-20 11:13:00|941.56|937.56|941.83|937.83|941.83|937.83|940.93|936.93|30
1618917190000|2021-04-20 11:13:10|941.82|937.82|942.12|938.12|942.29|938.29|941.76|937.76|32
1618917200000|2021-04-20 11:13:20|942.28|938.28|941.98|937.98|942.48|938.48|941.97|937.97|33
1618917210000|2021-04-20 11:13:30|941.99|937.99|943.52|939.52|943.74|939.74|941.99|937.99|30
1618917220000|2021-04-20 11:13:40|943.57|939.57|943.36|939.36|943.87|939.87|943.33|939.33|27
1618917230000|2021-04-20 11:13:50|943.38|939.38|943.66|939.66|943.67|939.67|943.38|939.38|20
1618917240000|2021-04-20 11:14:00|943.63|939.63|943.49|939.49|943.86|939.86|943.49|939.49|24
1618917250000|2021-04-20 11:14:10|943.5|939.5|943.63|939.63|943.78|939.78|943.5|939.5|34
1618917260000|2021-04-20 11:14:20|943.61|939.61|943.93|939.93|943.98|939.98|943.59|939.59|26
1618917270000|2021-04-20 11:14:30|943.89|939.89|943.95|939.95|944.07|940.07|943.89|939.89|13
1618917280000|2021-04-20 11:14:40|943.86|939.86|942.64|938.64|943.86|939.86|942.64|938.64|31
1618917290000|2021-04-20 11:14:50|942.78|938.78|943.36|939.36|943.41|939.41|942.77|938.77|35
1618917300000|2021-04-20 11:15:00|943.41|939.41|943.55|939.55|943.63|939.63|943.41|939.41|28
1618917310000|2021-04-20 11:15:10|943.51|939.51|942.35|938.35|943.53|939.53|942.34|938.34|33
1618917320000|2021-04-20 11:15:20|942.12|938.12|940.56|936.56|942.12|938.12|940.56|936.56|29
1618917330000|2021-04-20 11:15:30|940.66|936.66|940.78|936.78|940.94|936.94|939.9|935.9|35
1618917340000|2021-04-20 11:15:40|940.65|936.65|939.24|935.24|940.7|936.7|939.24|935.24|34
1618917350000|2021-04-20 11:15:50|939.2|935.2|937.92|933.92|939.2|935.2|937.89|933.89|29
1618917360000|2021-04-20 11:16:00|937.86|933.86|938.98|934.98|939.24|935.24|937.64|933.64|35
1618917370000|2021-04-20 11:16:10|938.92|934.92|938.78|934.78|938.92|934.92|937.81|933.81|34
1618917380000|2021-04-20 11:16:20|938.89|934.89|938.42|934.42|939.42|935.42|938.42|934.42|39
1618917390000|2021-04-20 11:16:30|938.44|934.44|938.53|934.53|938.53|934.53|937.77|933.77|31
1618917400000|2021-04-20 11:16:40|938.47|934.47|938.11|934.11|938.95|934.95|938.11|934.11|33
1618917410000|2021-04-20 11:16:50|938.05|934.05|937.52|933.52|938.05|934.05|937.5|933.5|31
1618917420000|2021-04-20 11:17:00|937.5|933.5|937.23|933.23|937.98|933.98|936.95|932.95|31
1618917430000|2021-04-20 11:17:10|937.21|933.21|936.6|932.6|937.89|933.89|936.57|932.57|31
1618917440000|2021-04-20 11:17:20|936.56|932.56|937.09|933.09|937.09|933.09|936.42|932.42|30
1618917450000|2021-04-20 11:17:30|937.07|933.07|936.24|932.24|937.21|933.21|936.19|932.19|31
1618917460000|2021-04-20 11:17:40|936.38|932.38|936.93|932.93|936.99|932.99|936.37|932.37|31
1618917470000|2021-04-20 11:17:50|936.96|932.96|936.89|932.89|937.26|933.26|936.89|932.89|32
1618917480000|2021-04-20 11:18:00|936.88|932.88|936.98|932.98|936.98|932.98|936.72|932.72|32
1618917490000|2021-04-20 11:18:10|936.99|932.99|937.24|933.24|937.28|933.28|936.95|932.95|28
1618917500000|2021-04-20 11:18:20|937.23|933.23|937.48|933.48|937.49|933.49|937.13|933.13|26
1618917510000|2021-04-20 11:18:30|937.49|933.49|937.37|933.37|937.5|933.5|937.35|933.35|25
1618917520000|2021-04-20 11:18:40|937.34|933.34|936.7|932.7|937.47|933.47|936.64|932.64|32
1618917530000|2021-04-20 11:18:50|936.72|932.72|936.48|932.48|936.86|932.86|936.44|932.44|36
1618917540000|2021-04-20 11:19:00|936.49|932.49|936.8|932.8|936.8|932.8|936.4|932.4|26
1618917550000|2021-04-20 11:19:10|936.87|932.87|937.36|933.36|937.36|933.36|936.66|932.66|30
1618917560000|2021-04-20 11:19:20|937.38|933.38|937.38|933.38|937.46|933.46|937.3|933.3|21
1618917570000|2021-04-20 11:19:30|937.41|933.41|937.39|933.39|937.63|933.63|937.38|933.38|19
1618917580000|2021-04-20 11:19:40|937.41|933.41|937.53|933.53|937.53|933.53|937.19|933.19|26
1618917590000|2021-04-20 11:19:50|937.52|933.52|936.81|932.81|937.72|933.72|936.64|932.64|35
1618917600000|2021-04-20 11:20:00|936.83|932.83|937.39|933.39|937.48|933.48|936.78|932.78|32
1618917610000|2021-04-20 11:20:10|937.38|933.38|937.6|933.6|937.64|933.64|937.26|933.26|27
1618917620000|2021-04-20 11:20:20|937.55|933.55|938.55|934.55|938.63|934.63|937.55|933.55|34
1618917630000|2021-04-20 11:20:30|938.61|934.61|939.84|935.84|939.84|935.84|938.61|934.61|29
1618917640000|2021-04-20 11:20:40|939.71|935.71|940.07|936.07|940.07|936.07|939.7|935.7|21
1618917650000|2021-04-20 11:20:50|939.96|935.96|939.39|935.39|939.99|935.99|939.32|935.32|20
1618917660000|2021-04-20 11:21:00|939.4|935.4|938.77|934.77|939.48|935.48|938.77|934.77|30
1618917670000|2021-04-20 11:21:10|938.78|934.78|937.74|933.74|938.89|934.89|937.74|933.74|33
1618917680000|2021-04-20 11:21:20|937.76|933.76|937.82|933.82|937.92|933.92|937.53|933.53|29
1618917690000|2021-04-20 11:21:30|937.87|933.87|938.49|934.49|938.54|934.54|937.87|933.87|31
1618917700000|2021-04-20 11:21:40|938.44|934.44|937.69|933.69|938.44|934.44|937.65|933.65|30
1618917710000|2021-04-20 11:21:50|937.83|933.83|937.74|933.74|937.91|933.91|937.71|933.71|21
1618917720000|2021-04-20 11:22:00|937.72|933.72|938.13|934.13|938.34|934.34|937.72|933.72|34
1618917730000|2021-04-20 11:22:10|938.18|934.18|937.92|933.92|938.29|934.29|937.57|933.57|30
1618917740000|2021-04-20 11:22:20|937.93|933.93|938.01|934.01|938.09|934.09|937.58|933.58|31
1618917750000|2021-04-20 11:22:30|938.03|934.03|937.74|933.74|938.36|934.36|937.74|933.74|23
1618917760000|2021-04-20 11:22:40|937.69|933.69|938.01|934.01|938.04|934.04|937.69|933.69|28
1618917770000|2021-04-20 11:22:50|938|934|938.22|934.22|938.29|934.29|937.88|933.88|28
1618917780000|2021-04-20 11:23:00|938.2|934.2|938.94|934.94|939.15|935.15|938.2|934.2|34
1618917790000|2021-04-20 11:23:10|938.93|934.93|939.57|935.57|939.61|935.61|938.92|934.92|25
1618917800000|2021-04-20 11:23:20|939.59|935.59|940.42|936.42|940.42|936.42|939.55|935.55|27
1618917810000|2021-04-20 11:23:30|940.41|936.41|941.87|937.87|941.89|937.89|940.37|936.37|32
1618917820000|2021-04-20 11:23:40|941.84|937.84|942.02|938.02|942.08|938.08|941.84|937.84|17
1618917830000|2021-04-20 11:23:50|942.01|938.01|942.63|938.63|942.87|938.87|942.01|938.01|20
1618917840000|2021-04-20 11:24:00|942.4|938.4|942.41|938.41|942.51|938.51|941.99|937.99|36
1618917850000|2021-04-20 11:24:10|942.44|938.44|941.21|937.21|942.44|938.44|941.21|937.21|26
1618917860000|2021-04-20 11:24:20|941.09|937.09|940.32|936.32|941.11|937.11|940.21|936.21|31
1618917870000|2021-04-20 11:24:30|940.16|936.16|939.78|935.78|940.16|936.16|939.46|935.46|24
1618917880000|2021-04-20 11:24:40|939.77|935.77|939.4|935.4|939.83|935.83|939.15|935.15|27
1618917890000|2021-04-20 11:24:50|939.37|935.37|939.81|935.81|939.87|935.87|939.28|935.28|32
1618917900000|2021-04-20 11:25:00|939.8|935.8|941.14|937.14|941.24|937.24|939.8|935.8|36
1618917910000|2021-04-20 11:25:10|941.24|937.24|941.1|937.1|941.38|937.38|941|937|25
1618917920000|2021-04-20 11:25:20|940.98|936.98|939.83|935.83|940.98|936.98|939.83|935.83|32
1618917930000|2021-04-20 11:25:30|939.69|935.69|939.24|935.24|939.71|935.71|939.11|935.11|33
1618917940000|2021-04-20 11:25:40|939.34|935.34|938.05|934.05|939.59|935.59|937.97|933.97|34
1618917950000|2021-04-20 11:25:50|938.04|934.04|937.79|933.79|938.3|934.3|937.7|933.7|27
1618917960000|2021-04-20 11:26:00|937.83|933.83|936.11|932.11|937.91|933.91|936.11|932.11|29
1618917970000|2021-04-20 11:26:10|936.09|932.09|935.19|931.19|936.28|932.28|935.19|931.19|27
1618917980000|2021-04-20 11:26:20|935.16|931.16|936.35|932.35|936.39|932.39|935.13|931.13|29
1618917990000|2021-04-20 11:26:30|936.46|932.46|937.57|933.57|937.7|933.7|936.39|932.39|28
1618918000000|2021-04-20 11:26:40|937.53|933.53|938.3|934.3|938.34|934.34|937.53|933.53|35
1618918010000|2021-04-20 11:26:50|938.48|934.48|938.58|934.58|938.7|934.7|938.47|934.47|31
1618918020000|2021-04-20 11:27:00|938.57|934.57|938.33|934.33|938.7|934.7|938.16|934.16|19
1618918030000|2021-04-20 11:27:10|938.18|934.18|938.64|934.64|938.71|934.71|938.18|934.18|32
1618918040000|2021-04-20 11:27:20|938.63|934.63|936.69|932.69|938.63|934.63|936.69|932.69|33
1618918050000|2021-04-20 11:27:30|936.64|932.64|937.6|933.6|937.6|933.6|936.57|932.57|32
1618918060000|2021-04-20 11:27:40|937.55|933.55|937.75|933.75|937.85|933.85|937.15|933.15|34
1618918070000|2021-04-20 11:27:50|937.62|933.62|937.44|933.44|937.85|933.85|937.34|933.34|34
1618918080000|2021-04-20 11:28:00|937.42|933.42|937.98|933.98|938|934|937.37|933.37|34
1618918090000|2021-04-20 11:28:10|937.83|933.83|937.49|933.49|937.98|933.98|937.25|933.25|31
1618918100000|2021-04-20 11:28:20|937.63|933.63|936.81|932.81|937.63|933.63|936.42|932.42|26
1618918110000|2021-04-20 11:28:30|936.74|932.74|937.23|933.23|937.54|933.54|936.69|932.69|32
1618918120000|2021-04-20 11:28:40|937.42|933.42|937.69|933.69|937.82|933.82|937.32|933.32|26
1618918130000|2021-04-20 11:28:50|937.57|933.57|937.58|933.58|937.83|933.83|937.3|933.3|33
1618918140000|2021-04-20 11:29:00|937.57|933.57|937.92|933.92|937.93|933.93|937.38|933.38|32
1618918150000|2021-04-20 11:29:10|937.68|933.68|938.77|934.77|938.77|934.77|937.67|933.67|30
1618918160000|2021-04-20 11:29:20|938.71|934.71|938.99|934.99|939.26|935.26|938.69|934.69|22
1618918170000|2021-04-20 11:29:30|939|935|941.2|937.2|941.32|937.32|939|935|30
1618918180000|2021-04-20 11:29:40|941.27|937.27|941.55|937.55|941.71|937.71|941.27|937.27|24
1618918190000|2021-04-20 11:29:50|941.56|937.56|940.16|936.16|941.56|937.56|940.16|936.16|31
1618918200000|2021-04-20 11:30:00|939.97|935.97|939.93|935.93|939.97|935.97|939.21|935.21|33
1618918210000|2021-04-20 11:30:10|939.92|935.92|941.53|937.53|941.53|937.53|939.92|935.92|32
1618918220000|2021-04-20 11:30:20|941.54|937.54|942.26|938.26|942.26|938.26|941.52|937.52|34
1618918230000|2021-04-20 11:30:30|942.17|938.17|941.74|937.74|942.3|938.3|941.74|937.74|30
1618918240000|2021-04-20 11:30:40|941.75|937.75|941.72|937.72|941.96|937.96|941.67|937.67|23
1618918250000|2021-04-20 11:30:50|941.69|937.69|942.57|938.57|942.57|938.57|941.62|937.62|23
1618918260000|2021-04-20 11:31:00|942.51|938.51|943.51|939.51|943.71|939.71|942.51|938.51|34
1618918270000|2021-04-20 11:31:10|943.45|939.45|945.6|941.6|945.79|941.79|943.45|939.45|30
1618918280000|2021-04-20 11:31:20|945.65|941.65|945.78|941.78|946.02|942.02|945.52|941.52|35
1618918290000|2021-04-20 11:31:30|945.81|941.81|946.36|942.36|946.36|942.36|945.64|941.64|34
1618918300000|2021-04-20 11:31:40|946.17|942.17|946.18|942.18|946.53|942.53|946.03|942.03|30
1618918310000|2021-04-20 11:31:50|946.15|942.15|946.71|942.71|946.71|942.71|945.97|941.97|27
1618918320000|2021-04-20 11:32:00|946.55|942.55|947.01|943.01|947.09|943.09|946.03|942.03|34
1618918330000|2021-04-20 11:32:10|946.76|942.76|945.43|941.43|946.88|942.88|945.39|941.39|33
1618918340000|2021-04-20 11:32:20|945.45|941.45|944.8|940.8|945.45|941.45|944.78|940.78|34
1618918350000|2021-04-20 11:32:30|944.77|940.77|944.74|940.74|944.85|940.85|944.52|940.52|28
1618918360000|2021-04-20 11:32:40|944.78|940.78|943.99|939.99|944.78|940.78|943.99|939.99|28
1618918370000|2021-04-20 11:32:50|944.04|940.04|945.31|941.31|945.32|941.32|944.01|940.01|28
1618918380000|2021-04-20 11:33:00|945.45|941.45|946.45|942.45|946.45|942.45|945.45|941.45|33
1618918390000|2021-04-20 11:33:10|946.51|942.51|946.14|942.14|946.77|942.77|946.06|942.06|40
1618918400000|2021-04-20 11:33:20|946.23|942.23|945.85|941.85|946.77|942.77|945.85|941.85|28
1618918410000|2021-04-20 11:33:30|945.84|941.84|944.53|940.53|945.84|941.84|944.53|940.53|30
1618918420000|2021-04-20 11:33:40|944.51|940.51|946.01|942.01|946.03|942.03|944.29|940.29|34
1618918430000|2021-04-20 11:33:50|945.97|941.97|945.66|941.66|946.62|942.62|945.66|941.66|35
1618918440000|2021-04-20 11:34:00|945.68|941.68|946.6|942.6|946.6|942.6|945.68|941.68|33
1618918450000|2021-04-20 11:34:10|946.5|942.5|946.51|942.51|946.95|942.95|946.32|942.32|32
1618918460000|2021-04-20 11:34:20|946.41|942.41|945.78|941.78|946.41|942.41|945.64|941.64|28
1618918470000|2021-04-20 11:34:30|945.81|941.81|945.83|941.83|945.83|941.83|945.2|941.2|33
1618918480000|2021-04-20 11:34:40|945.86|941.86|945.29|941.29|946.04|942.04|945.11|941.11|35
1618918490000|2021-04-20 11:34:50|945.43|941.43|945.75|941.75|945.87|941.87|945.43|941.43|29
1618918500000|2021-04-20 11:35:00|945.76|941.76|945.27|941.27|945.76|941.76|944.98|940.98|31
1618918510000|2021-04-20 11:35:10|945.4|941.4|945.71|941.71|945.71|941.71|945.25|941.25|32
1618918520000|2021-04-20 11:35:20|945.7|941.7|944.81|940.81|945.7|941.7|944.81|940.81|29
1618918530000|2021-04-20 11:35:30|944.82|940.82|945.11|941.11|945.33|941.33|944.82|940.82|36
1618918540000|2021-04-20 11:35:40|945.19|941.19|946.43|942.43|946.6|942.6|945.12|941.12|31
1618918550000|2021-04-20 11:35:50|946.41|942.41|946.2|942.2|946.57|942.57|945.94|941.94|33
1618918560000|2021-04-20 11:36:00|946.27|942.27|946.86|942.86|946.91|942.91|946.27|942.27|30
1618918570000|2021-04-20 11:36:10|946.87|942.87|946.13|942.13|946.9|942.9|946.08|942.08|31
1618918580000|2021-04-20 11:36:20|946.27|942.27|945.95|941.95|946.27|942.27|945.75|941.75|35
1618918590000|2021-04-20 11:36:30|945.94|941.94|946.46|942.46|946.49|942.49|945.92|941.92|35
1618918600000|2021-04-20 11:36:40|946.44|942.44|946.37|942.37|946.44|942.44|946.02|942.02|35
1618918610000|2021-04-20 11:36:50|946.36|942.36|946.88|942.88|947.59|943.59|946.34|942.34|29
1618918620000|2021-04-20 11:37:00|946.87|942.87|947.18|943.18|947.44|943.44|946.75|942.75|25
1618918630000|2021-04-20 11:37:10|947.19|943.19|947.85|943.85|948.18|944.18|947.18|943.18|13
1618918640000|2021-04-20 11:37:20|947.8|943.8|946.91|942.91|947.81|943.81|946.76|942.76|35
1618918650000|2021-04-20 11:37:30|946.89|942.89|946.59|942.59|947.19|943.19|946.59|942.59|33
1618918660000|2021-04-20 11:37:40|946.6|942.6|946.08|942.08|946.6|942.6|946.08|942.08|32
1618918670000|2021-04-20 11:37:50|946.22|942.22|945.69|941.69|946.22|942.22|945.57|941.57|24
1618918680000|2021-04-20 11:38:00|945.94|941.94|946.03|942.03|946.26|942.26|945.94|941.94|23
1618918690000|2021-04-20 11:38:10|946.1|942.1|945.7|941.7|946.34|942.34|945.7|941.7|33
1618918700000|2021-04-20 11:38:20|945.77|941.77|946.71|942.71|946.76|942.76|945.46|941.46|39
1618918710000|2021-04-20 11:38:30|946.7|942.7|945.71|941.71|946.89|942.89|945.71|941.71|40
1618918720000|2021-04-20 11:38:40|945.81|941.81|945.65|941.65|945.87|941.87|945.56|941.56|34
1618918730000|2021-04-20 11:38:50|945.63|941.63|945.74|941.74|945.95|941.95|945.35|941.35|33
1618918740000|2021-04-20 11:39:00|945.79|941.79|944.61|940.61|945.99|941.99|944.61|940.61|34
1618918750000|2021-04-20 11:39:10|944.55|940.55|943.23|939.23|944.55|940.55|943|939|33
1618918760000|2021-04-20 11:39:20|943.4|939.4|942.86|938.86|943.5|939.5|942.86|938.86|32
1618918770000|2021-04-20 11:39:30|942.89|938.89|942.49|938.49|942.89|938.89|942.39|938.39|31
1618918780000|2021-04-20 11:39:40|942.18|938.18|941.13|937.13|942.18|938.18|940.87|936.87|34
1618918790000|2021-04-20 11:39:50|941.14|937.14|940.97|936.97|941.72|937.72|940.97|936.97|37
1618918800000|2021-04-20 11:40:00|940.96|936.96|941.94|937.94|941.98|937.98|940.84|936.84|34
1618918810000|2021-04-20 11:40:10|942.02|938.02|942.64|938.64|942.64|938.64|941.93|937.93|31
1618918820000|2021-04-20 11:40:20|942.72|938.72|942.99|938.99|943.44|939.44|942.72|938.72|32
1618918830000|2021-04-20 11:40:30|942.79|938.79|942.31|938.31|942.83|938.83|942.25|938.25|36
1618918840000|2021-04-20 11:40:40|942.3|938.3|942.29|938.29|942.3|938.3|941.84|937.84|30
1618918850000|2021-04-20 11:40:50|942.17|938.17|942.02|938.02|942.3|938.3|941.94|937.94|29
1618918860000|2021-04-20 11:41:00|942|938|940.94|936.94|942.03|938.03|940.94|936.94|38
1618918870000|2021-04-20 11:41:10|940.95|936.95|940.8|936.8|941.51|937.51|940.8|936.8|32
1618918880000|2021-04-20 11:41:20|940.75|936.75|939.95|935.95|940.75|936.75|939.95|935.95|33
1618918890000|2021-04-20 11:41:30|940.09|936.09|939.71|935.71|940.18|936.18|939.47|935.47|34
1618918900000|2021-04-20 11:41:40|939.72|935.72|940.28|936.28|940.38|936.38|939.72|935.72|33
1618918910000|2021-04-20 11:41:50|940.29|936.29|940.41|936.41|940.6|936.6|940.26|936.26|32
1618918920000|2021-04-20 11:42:00|940.36|936.36|940.53|936.53|940.59|936.59|940.25|936.25|33
1618918930000|2021-04-20 11:42:10|940.52|936.52|941.26|937.26|941.47|937.47|940.52|936.52|29
1618918940000|2021-04-20 11:42:20|941.45|937.45|941.53|937.53|941.93|937.93|940.93|936.93|33
1618918950000|2021-04-20 11:42:30|941.12|937.12|940.98|936.98|941.36|937.36|940.92|936.92|33
1618918960000|2021-04-20 11:42:40|940.89|936.89|940.91|936.91|941.06|937.06|940.79|936.79|29
1618918970000|2021-04-20 11:42:50|940.87|936.87|941.12|937.12|941.19|937.19|940.87|936.87|25
1618918980000|2021-04-20 11:43:00|941.11|937.11|941.81|937.81|941.82|937.82|941.11|937.11|24
1618918990000|2021-04-20 11:43:10|941.8|937.8|942.38|938.38|942.38|938.38|941.8|937.8|28
1618919000000|2021-04-20 11:43:20|942.5|938.5|943.55|939.55|943.55|939.55|942.39|938.39|31
1618919010000|2021-04-20 11:43:30|943.67|939.67|943.37|939.37|943.96|939.96|943.11|939.11|32
1618919020000|2021-04-20 11:43:40|943.39|939.39|943.03|939.03|943.57|939.57|942.45|938.45|32
1618919030000|2021-04-20 11:43:50|943.04|939.04|943.68|939.68|943.68|939.68|942.66|938.66|31
1618919040000|2021-04-20 11:44:00|943.72|939.72|944.67|940.67|944.67|940.67|943.72|939.72|30
1618919050000|2021-04-20 11:44:10|944.52|940.52|945.15|941.15|945.18|941.18|944.24|940.24|34
1618919060000|2021-04-20 11:44:20|945.04|941.04|946.04|942.04|946.99|942.99|944.66|940.66|35
1618919070000|2021-04-20 11:44:30|946.02|942.02|945.81|941.81|946.05|942.05|945.66|941.66|33
1618919080000|2021-04-20 11:44:40|945.76|941.76|945.07|941.07|945.76|941.76|945.07|941.07|29
1618919090000|2021-04-20 11:44:50|945.06|941.06|946.94|942.94|946.94|942.94|945.06|941.06|32
1618919100000|2021-04-20 11:45:00|947.1|943.1|946.38|942.38|947.1|943.1|946.15|942.15|33
1618919110000|2021-04-20 11:45:10|946.39|942.39|946.7|942.7|946.74|942.74|946.27|942.27|31
1618919120000|2021-04-20 11:45:20|946.67|942.67|946.65|942.65|946.73|942.73|946.55|942.55|22
1618919130000|2021-04-20 11:45:30|946.67|942.67|946.92|942.92|946.92|942.92|946.65|942.65|31
1618919140000|2021-04-20 11:45:40|946.89|942.89|947.08|943.08|947.35|943.35|946.89|942.89|30
1618919150000|2021-04-20 11:45:50|947.12|943.12|947.87|943.87|948.04|944.04|947.12|943.12|38
1618919160000|2021-04-20 11:46:00|947.8|943.8|946.84|942.84|947.96|943.96|946.54|942.54|37
1618919170000|2021-04-20 11:46:10|946.83|942.83|946.19|942.19|947|943|946.17|942.17|31
1618919180000|2021-04-20 11:46:20|946.2|942.2|945.99|941.99|946.3|942.3|945.99|941.99|26
1618919190000|2021-04-20 11:46:30|945.93|941.93|944.94|940.94|945.93|941.93|944.94|940.94|21
1618919200000|2021-04-20 11:46:40|944.98|940.98|944.22|940.22|944.98|940.98|944.16|940.16|25
1618919210000|2021-04-20 11:46:50|944.19|940.19|942.32|938.32|944.19|940.19|942.16|938.16|33
1618919220000|2021-04-20 11:47:00|942.3|938.3|943.84|939.84|944.11|940.11|942.28|938.28|33
1618919230000|2021-04-20 11:47:10|943.8|939.8|943.46|939.46|943.8|939.8|942.79|938.79|35
1618919240000|2021-04-20 11:47:20|943.45|939.45|942.04|938.04|943.57|939.57|942.04|938.04|36
1618919250000|2021-04-20 11:47:30|942.05|938.05|941.4|937.4|942.05|938.05|941.26|937.26|30
1618919260000|2021-04-20 11:47:40|941.42|937.42|941.32|937.32|941.48|937.48|941.2|937.2|23
1618919270000|2021-04-20 11:47:50|941.33|937.33|940.85|936.85|941.36|937.36|940.84|936.84|20
1618919280000|2021-04-20 11:48:00|940.84|936.84|941.75|937.75|941.79|937.79|940.84|936.84|36
1618919290000|2021-04-20 11:48:10|941.77|937.77|941.79|937.79|942.18|938.18|941.77|937.77|33
1618919300000|2021-04-20 11:48:20|941.8|937.8|943.41|939.41|943.45|939.45|941.4|937.4|37
1618919310000|2021-04-20 11:48:30|943.38|939.38|943.36|939.36|943.52|939.52|942.9|938.9|38
1618919320000|2021-04-20 11:48:40|943.38|939.38|942.38|938.38|943.41|939.41|942.37|938.37|32
1618919330000|2021-04-20 11:48:50|942.37|938.37|941.6|937.6|942.42|938.42|941.6|937.6|32
1618919340000|2021-04-20 11:49:00|941.41|937.41|942.15|938.15|942.15|938.15|941.14|937.14|31
1618919350000|2021-04-20 11:49:10|942.22|938.22|942.71|938.71|942.8|938.8|942.19|938.19|33
1618919360000|2021-04-20 11:49:20|942.74|938.74|942.72|938.72|943.3|939.3|942.55|938.55|35
1618919370000|2021-04-20 11:49:30|942.78|938.78|942.59|938.59|942.78|938.78|942.47|938.47|21
1618919380000|2021-04-20 11:49:40|942.64|938.64|941.5|937.5|942.78|938.78|941.5|937.5|38
1618919390000|2021-04-20 11:49:50|941.8|937.8|942.26|938.26|942.4|938.4|941.54|937.54|37
1618919400000|2021-04-20 11:50:00|942.15|938.15|942.31|938.31|942.79|938.79|942.08|938.08|34
1618919410000|2021-04-20 11:50:10|942.19|938.19|942.31|938.31|942.31|938.31|941.68|937.68|32
1618919420000|2021-04-20 11:50:20|942.36|938.36|942.43|938.43|942.64|938.64|942.27|938.27|34
1618919430000|2021-04-20 11:50:30|942.33|938.33|943.14|939.14|943.27|939.27|942.33|938.33|25
1618919440000|2021-04-20 11:50:40|943.48|939.48|945.32|941.32|945.34|941.34|943.44|939.44|30
1618919450000|2021-04-20 11:50:50|945.33|941.33|947.81|943.81|948.13|944.13|945.27|941.27|31
1618919460000|2021-04-20 11:51:00|948.1|944.1|948.62|944.62|948.71|944.71|947.81|943.81|33
1618919470000|2021-04-20 11:51:10|948.56|944.56|949.21|945.21|949.28|945.28|948.56|944.56|32
1618919480000|2021-04-20 11:51:20|949.25|945.25|949.79|945.79|949.92|945.92|949.25|945.25|37
1618919490000|2021-04-20 11:51:30|950.06|946.06|950.35|946.35|950.51|946.51|950|946|36
1618919500000|2021-04-20 11:51:40|950.83|946.83|950.81|946.81|951.05|947.05|950.43|946.43|36
1618919510000|2021-04-20 11:51:50|951.41|947.41|950.36|946.36|951.43|947.43|950.36|946.36|27
1618919520000|2021-04-20 11:52:00|950.34|946.34|950.56|946.56|950.74|946.74|949.86|945.86|28
1618919530000|2021-04-20 11:52:10|950.55|946.55|953.31|949.31|953.35|949.35|950.47|946.47|35
1618919540000|2021-04-20 11:52:20|953.13|949.13|955.29|951.29|955.33|951.33|953.09|949.09|35
1618919550000|2021-04-20 11:52:30|955.44|951.44|953.33|949.33|955.45|951.45|952.98|948.98|40
1618919560000|2021-04-20 11:52:40|953.38|949.38|953.59|949.59|953.98|949.98|952.6|948.6|36
1618919570000|2021-04-20 11:52:50|955.4|951.4|956.86|952.86|957.27|953.27|955.4|951.4|38
1618919580000|2021-04-20 11:53:00|956.84|952.84|957.66|953.66|958.52|954.52|956.84|952.84|38
1618919590000|2021-04-20 11:53:10|957.98|953.98|957.67|953.67|958.55|954.55|956.72|952.72|39
1618919600000|2021-04-20 11:53:20|957.77|953.77|956.84|952.84|958.22|954.22|956.73|952.73|35
1618919610000|2021-04-20 11:53:30|956.8|952.8|956.77|952.77|957.5|953.5|956.49|952.49|29
1618919620000|2021-04-20 11:53:40|956.71|952.71|957.13|953.13|957.13|953.13|956.42|952.42|36
1618919630000|2021-04-20 11:53:50|956.87|952.87|958.27|954.27|958.43|954.43|956.87|952.87|37
1618919640000|2021-04-20 11:54:00|958.2|954.2|957.46|953.46|958.42|954.42|957.08|953.08|34
1618919650000|2021-04-20 11:54:10|957.51|953.51|956.47|952.47|957.57|953.57|956.16|952.16|34
1618919660000|2021-04-20 11:54:20|956.51|952.51|956.86|952.86|957.63|953.63|956.17|952.17|37
1618919670000|2021-04-20 11:54:30|956.85|952.85|955.43|951.43|956.85|952.85|955.26|951.26|33
1618919680000|2021-04-20 11:54:40|955.44|951.44|955.55|951.55|955.72|951.72|955.24|951.24|34
1618919690000|2021-04-20 11:54:50|955.52|951.52|955.43|951.43|955.85|951.85|955.28|951.28|35
1618919700000|2021-04-20 11:55:00|955.36|951.36|955.81|951.81|955.91|951.91|954.94|950.94|32
1618919710000|2021-04-20 11:55:10|955.76|951.76|955.34|951.34|955.79|951.79|955.21|951.21|34
1618919720000|2021-04-20 11:55:20|955.44|951.44|954.83|950.83|955.74|951.74|954.83|950.83|40
1618919730000|2021-04-20 11:55:30|954.64|950.64|955.61|951.61|955.78|951.78|954.31|950.31|36
1618919740000|2021-04-20 11:55:40|955.62|951.62|955.44|951.44|955.81|951.81|955.33|951.33|31
1618919750000|2021-04-20 11:55:50|955.43|951.43|955|951|955.46|951.46|954.9|950.9|31
1618919760000|2021-04-20 11:56:00|955.04|951.04|953.24|949.24|955.04|951.04|953|949|31
1618919770000|2021-04-20 11:56:10|953.33|949.33|952.36|948.36|953.33|949.33|952.34|948.34|37
1618919780000|2021-04-20 11:56:20|952.38|948.38|952.14|948.14|952.41|948.41|952.09|948.09|31
1618919790000|2021-04-20 11:56:30|952.13|948.13|950.15|946.15|952.15|948.15|950.15|946.15|22
1618919800000|2021-04-20 11:56:40|950.11|946.11|949.72|945.72|950.36|946.36|949.72|945.72|32
1618919810000|2021-04-20 11:56:50|949.66|945.66|949.85|945.85|949.93|945.93|949.46|945.46|33
1618919820000|2021-04-20 11:57:00|949.77|945.77|950.44|946.44|950.44|946.44|949.77|945.77|36
1618919830000|2021-04-20 11:57:10|950.29|946.29|950.72|946.72|950.82|946.82|950.04|946.04|28
1618919840000|2021-04-20 11:57:20|950.7|946.7|950.33|946.33|951.09|947.09|950.31|946.31|24
1618919850000|2021-04-20 11:57:30|950.3|946.3|950.34|946.34|950.7|946.7|950.05|946.05|30
1618919860000|2021-04-20 11:57:40|950.32|946.32|950.44|946.44|950.71|946.71|950.31|946.31|30
1618919870000|2021-04-20 11:57:50|950.56|946.56|951.1|947.1|951.45|947.45|950.45|946.45|36
1618919880000|2021-04-20 11:58:00|951.06|947.06|951.88|947.88|951.96|947.96|950.69|946.69|36
1618919890000|2021-04-20 11:58:10|951.97|947.97|952.59|948.59|952.82|948.82|951.94|947.94|32
1618919900000|2021-04-20 11:58:20|952.63|948.63|953.94|949.94|953.97|949.97|952.55|948.55|22
1618919910000|2021-04-20 11:58:30|953.95|949.95|953.12|949.12|953.98|949.98|953.1|949.1|31
1618919920000|2021-04-20 11:58:40|953.2|949.2|953.25|949.25|953.38|949.38|953.1|949.1|22
1618919930000|2021-04-20 11:58:50|953.29|949.29|952.76|948.76|953.3|949.3|952.76|948.76|20
1618919940000|2021-04-20 11:59:00|952.77|948.77|951.96|947.96|952.98|948.98|951.92|947.92|30
1618919950000|2021-04-20 11:59:10|952.21|948.21|952.95|948.95|953.1|949.1|952.21|948.21|30
1618919960000|2021-04-20 11:59:20|952.92|948.92|955.02|951.02|955.02|951.02|952.92|948.92|33
1618919970000|2021-04-20 11:59:30|955.03|951.03|954.95|950.95|955.42|951.42|954.77|950.77|32
1618919980000|2021-04-20 11:59:40|954.98|950.98|954.57|950.57|955.46|951.46|954.56|950.56|33
1618919990000|2021-04-20 11:59:50|954.48|950.48|954.96|950.96|955.18|951.18|954.21|950.21|30
1618920000000|2021-04-20 12:00:00|954.98|950.98|954.8|950.8|956.02|952.02|954.8|950.8|32
1618920010000|2021-04-20 12:00:10|954.74|950.74|953.22|949.22|954.74|950.74|952.96|948.96|34
1618920020000|2021-04-20 12:00:20|953.24|949.24|952.89|948.89|953.24|949.24|952.66|948.66|30
1618920030000|2021-04-20 12:00:30|952.91|948.91|951.77|947.77|952.91|948.91|951.77|947.77|34
1618920040000|2021-04-20 12:00:40|951.68|947.68|950.71|946.71|951.68|947.68|950.71|946.71|33
1618920050000|2021-04-20 12:00:50|950.69|946.69|950.63|946.63|951.02|947.02|950.42|946.42|29
1618920060000|2021-04-20 12:01:00|950.53|946.53|950.38|946.38|950.8|946.8|950.36|946.36|33
1618920070000|2021-04-20 12:01:10|950.36|946.36|949.29|945.29|950.36|946.36|949.29|945.29|34
1618920080000|2021-04-20 12:01:20|949.47|945.47|949|945|949.73|945.73|948.75|944.75|31
1618920090000|2021-04-20 12:01:30|949.02|945.02|949.31|945.31|949.31|945.31|948.6|944.6|33
1618920100000|2021-04-20 12:01:40|949.23|945.23|948.09|944.09|949.23|945.23|948.09|944.09|30
1618920110000|2021-04-20 12:01:50|948.01|944.01|947.31|943.31|948.18|944.18|947.3|943.3|36
1618920120000|2021-04-20 12:02:00|947.33|943.33|947.11|943.11|947.5|943.5|947.09|943.09|30
1618920130000|2021-04-20 12:02:10|947.09|943.09|948.64|944.64|948.64|944.64|947.08|943.08|25
1618920140000|2021-04-20 12:02:20|948.65|944.65|949.62|945.62|949.62|945.62|948.64|944.64|32
1618920150000|2021-04-20 12:02:30|949.51|945.51|949.66|945.66|949.91|945.91|949.51|945.51|30
1618920160000|2021-04-20 12:02:40|949.65|945.65|949.21|945.21|949.65|945.65|949.21|945.21|32
1618920170000|2021-04-20 12:02:50|949.24|945.24|949.21|945.21|949.27|945.27|949.21|945.21|18
1618920180000|2021-04-20 12:03:00|949.25|945.25|948.85|944.85|949.66|945.66|948.85|944.85|30
1618920190000|2021-04-20 12:03:10|948.88|944.88|949.19|945.19|949.19|945.19|948.81|944.81|18
1618920200000|2021-04-20 12:03:20|949.16|945.16|949.53|945.53|949.79|945.79|949.15|945.15|29
1618920210000|2021-04-20 12:03:30|949.58|945.58|949.3|945.3|949.66|945.66|949.23|945.23|34
1618920220000|2021-04-20 12:03:40|949.29|945.29|949.11|945.11|949.3|945.3|948.98|944.98|28
1618920230000|2021-04-20 12:03:50|949.08|945.08|948.92|944.92|949.29|945.29|948.84|944.84|33
1618920240000|2021-04-20 12:04:00|948.98|944.98|949.34|945.34|949.35|945.35|948.97|944.97|21
1618920250000|2021-04-20 12:04:10|949.35|945.35|951.48|947.48|951.53|947.53|949.22|945.22|30
1618920260000|2021-04-20 12:04:20|951.38|947.38|950.14|946.14|951.71|947.71|950.07|946.07|27
1618920270000|2021-04-20 12:04:30|950.15|946.15|950.14|946.14|950.15|946.15|949.85|945.85|22
1618920280000|2021-04-20 12:04:40|950.02|946.02|950.22|946.22|950.22|946.22|950.02|946.02|10
1618920290000|2021-04-20 12:04:50|950.24|946.24|950.36|946.36|950.42|946.42|950.24|946.24|24
1618920300000|2021-04-20 12:05:00|950.42|946.42|951.12|947.12|951.12|947.12|949.81|945.81|32
1618920310000|2021-04-20 12:05:10|951.11|947.11|951.4|947.4|951.65|947.65|950.94|946.94|29
1618920320000|2021-04-20 12:05:20|951.35|947.35|951.63|947.63|951.64|947.64|951.35|947.35|24
1618920330000|2021-04-20 12:05:30|951.97|947.97|951.48|947.48|951.99|947.99|951.48|947.48|34
1618920340000|2021-04-20 12:05:40|951.47|947.47|950.02|946.02|951.53|947.53|950.02|946.02|36
1618920350000|2021-04-20 12:05:50|950.01|946.01|949.66|945.66|950.11|946.11|949.47|945.47|34
1618920360000|2021-04-20 12:06:00|950.04|946.04|949.95|945.95|950.14|946.14|949.69|945.69|35
1618920370000|2021-04-20 12:06:10|949.94|945.94|950.68|946.68|950.68|946.68|949.62|945.62|32
1618920380000|2021-04-20 12:06:20|950.6|946.6|950.11|946.11|950.87|946.87|949.76|945.76|31
1618920390000|2021-04-20 12:06:30|950.08|946.08|949.33|945.33|950.08|946.08|949.31|945.31|33
1618920400000|2021-04-20 12:06:40|949.32|945.32|949.03|945.03|949.45|945.45|948.93|944.93|31
1618920410000|2021-04-20 12:06:50|949.04|945.04|948.76|944.76|949.47|945.47|948.76|944.76|29
1618920420000|2021-04-20 12:07:00|948.73|944.73|950.47|946.47|950.48|946.48|948.73|944.73|36
1618920430000|2021-04-20 12:07:10|950.58|946.58|951.27|947.27|951.27|947.27|950.56|946.56|35
1618920440000|2021-04-20 12:07:20|951.23|947.23|950.9|946.9|951.42|947.42|950.88|946.88|25
1618920450000|2021-04-20 12:07:30|951.03|947.03|949.92|945.92|951.03|947.03|949.81|945.81|37
1618920460000|2021-04-20 12:07:40|950.02|946.02|949.1|945.1|950.04|946.04|949.1|945.1|28
1618920470000|2021-04-20 12:07:50|949.08|945.08|948.49|944.49|949.08|945.08|948.46|944.46|16
1618920480000|2021-04-20 12:08:00|948.5|944.5|948.52|944.52|948.63|944.63|948.07|944.07|27
1618920490000|2021-04-20 12:08:10|948.46|944.46|948.55|944.55|948.56|944.56|948.27|944.27|19
1618920500000|2021-04-20 12:08:20|948.53|944.53|948.15|944.15|948.53|944.53|947.56|943.56|33
1618920510000|2021-04-20 12:08:30|948.12|944.12|947.89|943.89|948.23|944.23|947.89|943.89|25
1618920520000|2021-04-20 12:08:40|947.9|943.9|947.26|943.26|947.92|943.92|947.26|943.26|28
1618920530000|2021-04-20 12:08:50|947.27|943.27|945.47|941.47|947.27|943.27|945.47|941.47|26
1618920540000|2021-04-20 12:09:00|945.4|941.4|944.03|940.03|945.4|941.4|944.03|940.03|34
1618920550000|2021-04-20 12:09:10|944|940|941.59|937.59|944|940|941.57|937.57|36
1618920560000|2021-04-20 12:09:20|941.61|937.61|943.85|939.85|943.85|939.85|941.46|937.46|39
1618920570000|2021-04-20 12:09:30|943.79|939.79|943.68|939.68|944.13|940.13|943.61|939.61|32
1618920580000|2021-04-20 12:09:40|943.69|939.69|942.54|938.54|943.69|939.69|942.48|938.48|35
1618920590000|2021-04-20 12:09:50|942.53|938.53|941.62|937.62|942.58|938.58|941.5|937.5|33
1618920600000|2021-04-20 12:10:00|941.63|937.63|942.85|938.85|942.86|938.86|941.63|937.63|33
1618920610000|2021-04-20 12:10:10|942.84|938.84|942.7|938.7|942.9|938.9|942.23|938.23|31
1618920620000|2021-04-20 12:10:20|942.63|938.63|943.2|939.2|943.22|939.22|942.55|938.55|35
1618920630000|2021-04-20 12:10:30|943.14|939.14|943.42|939.42|943.78|939.78|943.1|939.1|39
1618920640000|2021-04-20 12:10:40|943.45|939.45|943.61|939.61|943.61|939.61|943.22|939.22|27
1618920650000|2021-04-20 12:10:50|943.36|939.36|944.18|940.18|944.24|940.24|943.36|939.36|31
1618920660000|2021-04-20 12:11:00|944.2|940.2|945.12|941.12|945.12|941.12|944.16|940.16|24
1618920670000|2021-04-20 12:11:10|945.21|941.21|944.97|940.97|945.21|941.21|944.74|940.74|28
1618920680000|2021-04-20 12:11:20|945.09|941.09|944.88|940.88|945.21|941.21|944.8|940.8|18
1618920690000|2021-04-20 12:11:30|944.94|940.94|944.61|940.61|945|941|944.56|940.56|31
1618920700000|2021-04-20 12:11:40|944.65|940.65|943.87|939.87|944.65|940.65|943.8|939.8|18
1618920710000|2021-04-20 12:11:50|943.81|939.81|943.94|939.94|943.94|939.94|943.79|939.79|17
1618920720000|2021-04-20 12:12:00|943.93|939.93|943.4|939.4|943.99|939.99|943.4|939.4|27
1618920730000|2021-04-20 12:12:10|943.18|939.18|942.54|938.54|943.5|939.5|942.54|938.54|32
1618920740000|2021-04-20 12:12:20|942.58|938.58|943.31|939.31|943.41|939.41|942.56|938.56|32
1618920750000|2021-04-20 12:12:30|943.39|939.39|943.85|939.85|944.02|940.02|943.32|939.32|21
1618920760000|2021-04-20 12:12:40|943.86|939.86|943.83|939.83|943.9|939.9|943.44|939.44|12
1618920770000|2021-04-20 12:12:50|943.73|939.73|943.11|939.11|943.73|939.73|943.06|939.06|28
1618920780000|2021-04-20 12:13:00|943.1|939.1|943.05|939.05|943.17|939.17|943.01|939.01|24
1618920790000|2021-04-20 12:13:10|943.02|939.02|943.26|939.26|943.28|939.28|942.9|938.9|32
1618920800000|2021-04-20 12:13:20|943.27|939.27|943.26|939.26|943.35|939.35|943.12|939.12|31
1618920810000|2021-04-20 12:13:30|943.27|939.27|942.7|938.7|943.44|939.44|942.7|938.7|23
1618920820000|2021-04-20 12:13:40|942.64|938.64|941.81|937.81|942.73|938.73|941.81|937.81|34
1618920830000|2021-04-20 12:13:50|941.88|937.88|941.06|937.06|941.88|937.88|941.06|937.06|36
1618920840000|2021-04-20 12:14:00|941.03|937.03|939.8|935.8|941.32|937.32|939.74|935.74|32
1618920850000|2021-04-20 12:14:10|939.93|935.93|939.25|935.25|939.96|935.96|939.18|935.18|33
1618920860000|2021-04-20 12:14:20|939.24|935.24|938.17|934.17|939.24|935.24|938.07|934.07|33
1618920870000|2021-04-20 12:14:30|938.16|934.16|938.75|934.75|939|935|938.11|934.11|36
1618920880000|2021-04-20 12:14:40|938.63|934.63|939.19|935.19|939.19|935.19|938.57|934.57|32
1618920890000|2021-04-20 12:14:50|939.22|935.22|938.82|934.82|939.33|935.33|938.74|934.74|32
1618920900000|2021-04-20 12:15:00|938.71|934.71|939.35|935.35|939.54|935.54|938.71|934.71|30
1618920910000|2021-04-20 12:15:10|939.96|935.96|940.4|936.4|940.4|936.4|939.9|935.9|33
1618920920000|2021-04-20 12:15:20|940.47|936.47|941.81|937.81|941.81|937.81|940.13|936.13|27
1618920930000|2021-04-20 12:15:30|941.82|937.82|940.82|936.82|941.82|937.82|940.81|936.81|26
1618920940000|2021-04-20 12:15:40|940.83|936.83|940.91|936.91|941.1|937.1|940.73|936.73|27
1618920950000|2021-04-20 12:15:50|940.89|936.89|940.6|936.6|940.89|936.89|940.51|936.51|32
1618920960000|2021-04-20 12:16:00|940.57|936.57|939.36|935.36|940.57|936.57|939.31|935.31|28
1618920970000|2021-04-20 12:16:10|939.34|935.34|938.65|934.65|939.34|935.34|938.33|934.33|34
1618920980000|2021-04-20 12:16:20|938.66|934.66|939.14|935.14|939.17|935.17|938.57|934.57|30
1618920990000|2021-04-20 12:16:30|939.13|935.13|939.63|935.63|940.38|936.38|938.84|934.84|29
1618921000000|2021-04-20 12:16:40|939.6|935.6|940.51|936.51|940.92|936.92|939.6|935.6|32
1618921010000|2021-04-20 12:16:50|940.45|936.45|940.33|936.33|940.51|936.51|940.09|936.09|21
1618921020000|2021-04-20 12:17:00|940.34|936.34|939.85|935.85|940.53|936.53|939.85|935.85|19
1618921030000|2021-04-20 12:17:10|939.77|935.77|940.01|936.01|940.07|936.07|939.48|935.48|34
1618921040000|2021-04-20 12:17:20|940.02|936.02|941.17|937.17|941.17|937.17|939.89|935.89|35
1618921050000|2021-04-20 12:17:30|941.27|937.27|942.01|938.01|942.06|938.06|941.22|937.22|36
1618921060000|2021-04-20 12:17:40|941.99|937.99|942.37|938.37|942.51|938.51|941.96|937.96|24
1618921070000|2021-04-20 12:17:50|942.36|938.36|943.08|939.08|943.08|939.08|942.11|938.11|28
1618921080000|2021-04-20 12:18:00|943.05|939.05|943.14|939.14|943.14|939.14|942.22|938.22|35
1618921090000|2021-04-20 12:18:10|943.21|939.21|943.15|939.15|943.22|939.22|943.01|939.01|27
1618921100000|2021-04-20 12:18:20|943.3|939.3|943.17|939.17|943.3|939.3|943.1|939.1|26
1618921110000|2021-04-20 12:18:30|943.22|939.22|943.03|939.03|943.22|939.22|942.67|938.67|25
1618921120000|2021-04-20 12:18:40|943.02|939.02|943.16|939.16|943.22|939.22|942.51|938.51|38
1618921130000|2021-04-20 12:18:50|943.11|939.11|943.19|939.19|943.54|939.54|943.11|939.11|18
1618921140000|2021-04-20 12:19:00|943.44|939.44|943.63|939.63|943.63|939.63|943.03|939.03|27
1618921150000|2021-04-20 12:19:10|943.64|939.64|944.97|940.97|944.99|940.99|943.14|939.14|28
1618921160000|2021-04-20 12:19:20|944.96|940.96|943.15|939.15|944.99|940.99|943.12|939.12|30
1618921170000|2021-04-20 12:19:30|943.09|939.09|944.28|940.28|944.31|940.31|943.07|939.07|30
1618921180000|2021-04-20 12:19:40|944.26|940.26|943.78|939.78|944.47|940.47|943.78|939.78|25
1618921190000|2021-04-20 12:19:50|943.77|939.77|943.84|939.84|944.09|940.09|943.69|939.69|32
1618921200000|2021-04-20 12:20:00|943.83|939.83|945.29|941.29|945.29|941.29|943.82|939.82|28
1618921210000|2021-04-20 12:20:10|945.31|941.31|946.25|942.25|946.53|942.53|945.31|941.31|34
1618921220000|2021-04-20 12:20:20|946.23|942.23|945.32|941.32|946.24|942.24|944.74|940.74|30
1618921230000|2021-04-20 12:20:30|944.97|940.97|944.8|940.8|945.11|941.11|944.44|940.44|34
1618921240000|2021-04-20 12:20:40|944.83|940.83|945.07|941.07|945.27|941.27|944.75|940.75|36
1618921250000|2021-04-20 12:20:50|945.06|941.06|945.13|941.13|945.16|941.16|945.01|941.01|18
1618921260000|2021-04-20 12:21:00|945.11|941.11|945.99|941.99|946.18|942.18|945.11|941.11|25
1618921270000|2021-04-20 12:21:10|945.93|941.93|945.29|941.29|946|942|945.24|941.24|29
1618921280000|2021-04-20 12:21:20|945.27|941.27|945.29|941.29|945.43|941.43|944.94|940.94|28
1618921290000|2021-04-20 12:21:30|945.3|941.3|945.09|941.09|945.35|941.35|945.07|941.07|24
1618921300000|2021-04-20 12:21:40|945.13|941.13|944.87|940.87|945.14|941.14|944.66|940.66|27
1618921310000|2021-04-20 12:21:50|944.94|940.94|944.96|940.96|945.04|941.04|944.88|940.88|31
1618921320000|2021-04-20 12:22:00|944.94|940.94|944.91|940.91|944.96|940.96|944.61|940.61|30
1618921330000|2021-04-20 12:22:10|944.78|940.78|945.64|941.64|945.64|941.64|944.78|940.78|26
1618921340000|2021-04-20 12:22:20|945.66|941.66|945.2|941.2|945.66|941.66|945.2|941.2|24
1618921350000|2021-04-20 12:22:30|945.06|941.06|944.63|940.63|945.08|941.08|944.63|940.63|31
1618921360000|2021-04-20 12:22:40|944.59|940.59|944.04|940.04|944.59|940.59|943.9|939.9|29
1618921370000|2021-04-20 12:22:50|944.02|940.02|942.26|938.26|944.03|940.03|942.26|938.26|30
1618921380000|2021-04-20 12:23:00|942.19|938.19|941.32|937.32|942.19|938.19|941.32|937.32|30
1618921390000|2021-04-20 12:23:10|941.33|937.33|940.38|936.38|941.33|937.33|940.38|936.38|22
1618921400000|2021-04-20 12:23:20|940.33|936.33|939.4|935.4|940.37|936.37|939.4|935.4|24
1618921410000|2021-04-20 12:23:30|938.84|934.84|939.25|935.25|939.36|935.36|938.42|934.42|34
1618921420000|2021-04-20 12:23:40|939.35|935.35|938.57|934.57|939.43|935.43|938.57|934.57|32
1618921430000|2021-04-20 12:23:50|938.54|934.54|938.2|934.2|938.54|934.54|937.91|933.91|36
1618921440000|2021-04-20 12:24:00|938.1|934.1|937.83|933.83|938.1|934.1|937.24|933.24|38
1618921450000|2021-04-20 12:24:10|937.87|933.87|937.93|933.93|938.12|934.12|937.72|933.72|34
1618921460000|2021-04-20 12:24:20|937.94|933.94|938.49|934.49|938.52|934.52|937.91|933.91|28
1618921470000|2021-04-20 12:24:30|938.3|934.3|938.47|934.47|938.47|934.47|938.1|934.1|34
1618921480000|2021-04-20 12:24:40|938.43|934.43|939.45|935.45|939.71|935.71|938.32|934.32|36
1618921490000|2021-04-20 12:24:50|939.44|935.44|938.79|934.79|939.66|935.66|938.48|934.48|31
1618921500000|2021-04-20 12:25:00|939|935|938.88|934.88|939|935|938.56|934.56|31
1618921510000|2021-04-20 12:25:10|938.89|934.89|940.67|936.67|940.7|936.7|938.89|934.89|36
1618921520000|2021-04-20 12:25:20|940.64|936.64|942.01|938.01|942.01|938.01|940.34|936.34|38
1618921530000|2021-04-20 12:25:30|942.11|938.11|941.92|937.92|942.74|938.74|941.63|937.63|38
1618921540000|2021-04-20 12:25:40|941.94|937.94|940.57|936.57|942.24|938.24|940.57|936.57|36
1618921550000|2021-04-20 12:25:50|940.56|936.56|939.37|935.37|940.56|936.56|939.31|935.31|31
1618921560000|2021-04-20 12:26:00|939.36|935.36|939.28|935.28|939.71|935.71|938.8|934.8|35
1618921570000|2021-04-20 12:26:10|939.2|935.2|939.65|935.65|939.88|935.88|939.04|935.04|34
1618921580000|2021-04-20 12:26:20|939.77|935.77|939.85|935.85|939.92|935.92|939.65|935.65|30
1618921590000|2021-04-20 12:26:30|939.84|935.84|939.29|935.29|939.89|935.89|938.85|934.85|35
1618921600000|2021-04-20 12:26:40|939.25|935.25|939.74|935.74|939.74|935.74|939.09|935.09|36
1618921610000|2021-04-20 12:26:50|939.76|935.76|939.96|935.96|940.08|936.08|939.56|935.56|36
1618921620000|2021-04-20 12:27:00|939.97|935.97|939.1|935.1|939.97|935.97|939.1|935.1|30
1618921630000|2021-04-20 12:27:10|939.09|935.09|938.77|934.77|939.2|935.2|938.77|934.77|28
1618921640000|2021-04-20 12:27:20|938.76|934.76|939.63|935.63|939.63|935.63|938.76|934.76|24
1618921650000|2021-04-20 12:27:30|939.65|935.65|939.91|935.91|939.91|935.91|939.51|935.51|28
1618921660000|2021-04-20 12:27:40|940.05|936.05|940.49|936.49|940.67|936.67|939.99|935.99|33
1618921670000|2021-04-20 12:27:50|940.48|936.48|941.68|937.68|941.87|937.87|940.43|936.43|37
1618921680000|2021-04-20 12:28:00|941.71|937.71|941.52|937.52|941.96|937.96|941.5|937.5|29
1618921690000|2021-04-20 12:28:10|941.41|937.41|939.7|935.7|941.61|937.61|939.7|935.7|35
1618921700000|2021-04-20 12:28:20|939.68|935.68|939.8|935.8|940.19|936.19|939.57|935.57|27
1618921710000|2021-04-20 12:28:30|939.79|935.79|938.98|934.98|939.87|935.87|938.91|934.91|23
1618921720000|2021-04-20 12:28:40|939.22|935.22|938.84|934.84|939.52|935.52|938.82|934.82|19
1618921730000|2021-04-20 12:28:50|938.83|934.83|938.75|934.75|938.83|934.83|938.65|934.65|29
1618921740000|2021-04-20 12:29:00|938.77|934.77|938.85|934.85|938.89|934.89|938.77|934.77|16
1618921750000|2021-04-20 12:29:10|938.86|934.86|939.08|935.08|939.13|935.13|938.84|934.84|24
1618921760000|2021-04-20 12:29:20|939.05|935.05|939.17|935.17|939.28|935.28|939.05|935.05|25
1618921770000|2021-04-20 12:29:30|939.21|935.21|938.69|934.69|939.21|935.21|938.69|934.69|16
1618921780000|2021-04-20 12:29:40|938.64|934.64|938.91|934.91|939.02|935.02|938.56|934.56|26
1618921790000|2021-04-20 12:29:50|938.88|934.88|938.63|934.63|938.88|934.88|938.63|934.63|21
1618921800000|2021-04-20 12:30:00|938.62|934.62|940.57|936.57|940.57|936.57|938.62|934.62|36
1618921810000|2021-04-20 12:30:10|940.75|936.75|941.57|937.57|941.57|937.57|940.64|936.64|30
1618921820000|2021-04-20 12:30:20|941.53|937.53|941.49|937.49|941.82|937.82|941.49|937.49|21
1618921830000|2021-04-20 12:30:30|941.59|937.59|941.86|937.86|942.06|938.06|941.59|937.59|22
1618921840000|2021-04-20 12:30:40|942.81|938.81|943.2|939.2|943.22|939.22|942.57|938.57|26
1618921850000|2021-04-20 12:30:50|943.21|939.21|943.12|939.12|943.29|939.29|943.02|939.02|20
1618921860000|2021-04-20 12:31:00|943.11|939.11|943.1|939.1|943.35|939.35|942.95|938.95|35
1618921870000|2021-04-20 12:31:10|943.09|939.09|942.76|938.76|943.27|939.27|942.76|938.76|30
1618921880000|2021-04-20 12:31:20|942.81|938.81|942.66|938.66|942.82|938.82|942.61|938.61|20
1618921890000|2021-04-20 12:31:30|942.68|938.68|942.03|938.03|942.68|938.68|942.03|938.03|30
1618921900000|2021-04-20 12:31:40|941.96|937.96|940.51|936.51|941.96|937.96|940.51|936.51|33
1618921910000|2021-04-20 12:31:50|940.5|936.5|940.73|936.73|940.93|936.93|940.49|936.49|30
1618921920000|2021-04-20 12:32:00|940.76|936.76|941.54|937.54|941.54|937.54|940.71|936.71|31
1618921930000|2021-04-20 12:32:10|941.6|937.6|941.9|937.9|941.9|937.9|941.36|937.36|24
1618921940000|2021-04-20 12:32:20|941.94|937.94|941.82|937.82|942.11|938.11|941.66|937.66|28
1618921950000|2021-04-20 12:32:30|941.78|937.78|942.56|938.56|942.68|938.68|941.78|937.78|31
1618921960000|2021-04-20 12:32:40|942.55|938.55|942.62|938.62|942.65|938.65|942.54|938.54|15
1618921970000|2021-04-20 12:32:50|942.54|938.54|942.84|938.84|942.84|938.84|942.54|938.54|15
1618921980000|2021-04-20 12:33:00|942.93|938.93|943.09|939.09|943.13|939.13|942.53|938.53|25
1618921990000|2021-04-20 12:33:10|943.1|939.1|945.05|941.05|945.11|941.11|942.87|938.87|34
1618922000000|2021-04-20 12:33:20|945.06|941.06|945.24|941.24|945.24|941.24|944.93|940.93|30
1618922010000|2021-04-20 12:33:30|945.23|941.23|944.98|940.98|945.23|941.23|944.98|940.98|28
1618922020000|2021-04-20 12:33:40|944.99|940.99|944.55|940.55|945.05|941.05|944.39|940.39|32
1618922030000|2021-04-20 12:33:50|944.48|940.48|943.42|939.42|944.5|940.5|943.42|939.42|26
1618922040000|2021-04-20 12:34:00|943.38|939.38|943.03|939.03|943.38|939.38|943.03|939.03|28
1618922050000|2021-04-20 12:34:10|943.04|939.04|943.02|939.02|943.19|939.19|942.99|938.99|30
1618922060000|2021-04-20 12:34:20|943.03|939.03|943.52|939.52|943.52|939.52|943.01|939.01|35
1618922070000|2021-04-20 12:34:30|943.64|939.64|942.96|938.96|944.09|940.09|942.96|938.96|33
1618922080000|2021-04-20 12:34:40|942.92|938.92|942.68|938.68|943|939|942.61|938.61|36
1618922090000|2021-04-20 12:34:50|942.65|938.65|942.94|938.94|942.94|938.94|942.3|938.3|27
1618922100000|2021-04-20 12:35:00|942.93|938.93|943.2|939.2|943.21|939.21|942.91|938.91|22
1618922110000|2021-04-20 12:35:10|943.19|939.19|944.16|940.16|944.2|940.2|943.18|939.18|31
1618922120000|2021-04-20 12:35:20|944.15|940.15|945.04|941.04|945.04|941.04|944.05|940.05|33
1618922130000|2021-04-20 12:35:30|945.05|941.05|945.23|941.23|945.36|941.36|945.04|941.04|24
1618922140000|2021-04-20 12:35:40|945.26|941.26|945.52|941.52|945.63|941.63|945.25|941.25|36
1618922150000|2021-04-20 12:35:50|945.54|941.54|945.75|941.75|945.91|941.91|945.44|941.44|31
1618922160000|2021-04-20 12:36:00|945.78|941.78|945.58|941.58|945.9|941.9|945.58|941.58|30
1618922170000|2021-04-20 12:36:10|945.59|941.59|944.93|940.93|945.64|941.64|944.93|940.93|32
1618922180000|2021-04-20 12:36:20|944.88|940.88|943.71|939.71|944.88|940.88|943.71|939.71|35
1618922190000|2021-04-20 12:36:30|943.72|939.72|943.88|939.88|943.88|939.88|943.45|939.45|34
1618922200000|2021-04-20 12:36:40|943.83|939.83|944.19|940.19|944.25|940.25|943.83|939.83|21
1618922210000|2021-04-20 12:36:50|944.24|940.24|944.23|940.23|944.42|940.42|944.01|940.01|34
1618922220000|2021-04-20 12:37:00|944.3|940.3|944.43|940.43|944.58|940.58|944.16|940.16|27
1618922230000|2021-04-20 12:37:10|944.39|940.39|944.05|940.05|944.43|940.43|943.96|939.96|23
1618922240000|2021-04-20 12:37:20|944.04|940.04|944.92|940.92|944.92|940.92|944.04|940.04|27
1618922250000|2021-04-20 12:37:30|944.93|940.93|945.41|941.41|945.44|941.44|944.89|940.89|29
1618922260000|2021-04-20 12:37:40|945.4|941.4|945.13|941.13|945.44|941.44|945.03|941.03|16
1618922270000|2021-04-20 12:37:50|945.07|941.07|944.77|940.77|945.13|941.13|944.74|940.74|30
1618922280000|2021-04-20 12:38:00|944.78|940.78|945.16|941.16|945.26|941.26|944.78|940.78|32
1618922290000|2021-04-20 12:38:10|945.17|941.17|944.84|940.84|945.17|941.17|944.84|940.84|21
1618922300000|2021-04-20 12:38:20|944.71|940.71|944.82|940.82|945.02|941.02|944.71|940.71|26
1618922310000|2021-04-20 12:38:30|944.81|940.81|945.05|941.05|945.06|941.06|944.78|940.78|22
1618922320000|2021-04-20 12:38:40|945.17|941.17|945|941|945.21|941.21|944.94|940.94|22
1618922330000|2021-04-20 12:38:50|944.84|940.84|945.1|941.1|945.15|941.15|944.76|940.76|20
1618922340000|2021-04-20 12:39:00|945.13|941.13|945.09|941.09|945.14|941.14|945.07|941.07|18
1618922350000|2021-04-20 12:39:10|945.13|941.13|944.92|940.92|945.14|941.14|944.84|940.84|21
1618922360000|2021-04-20 12:39:20|944.91|940.91|944.98|940.98|945|941|944.89|940.89|23
1618922370000|2021-04-20 12:39:30|944.97|940.97|944.81|940.81|944.97|940.97|944.67|940.67|27
1618922380000|2021-04-20 12:39:40|944.76|940.76|944.8|940.8|944.97|940.97|944.76|940.76|27
1618922390000|2021-04-20 12:39:50|944.79|940.79|945.12|941.12|945.36|941.36|944.79|940.79|25
1618922400000|2021-04-20 12:40:00|945.32|941.32|945.39|941.39|946.1|942.1|945.22|941.22|30
1618922410000|2021-04-20 12:40:10|945.29|941.29|946.6|942.6|946.6|942.6|945.16|941.16|31
1618922420000|2021-04-20 12:40:20|946.64|942.64|947.67|943.67|947.68|943.68|946.42|942.42|34
1618922430000|2021-04-20 12:40:30|947.02|943.02|947.58|943.58|947.96|943.96|947|943|32
1618922440000|2021-04-20 12:40:40|947.57|943.57|947.94|943.94|947.95|943.95|947.57|943.57|30
1618922450000|2021-04-20 12:40:50|947.96|943.96|948.11|944.11|948.38|944.38|947.43|943.43|35
1618922460000|2021-04-20 12:41:00|948.15|944.15|948.61|944.61|948.61|944.61|948.04|944.04|35
1618922470000|2021-04-20 12:41:10|948.69|944.69|948.65|944.65|948.72|944.72|948.37|944.37|27
1618922480000|2021-04-20 12:41:20|948.8|944.8|949.72|945.72|949.76|945.76|948.48|944.48|34
1618922490000|2021-04-20 12:41:30|949.73|945.73|949.37|945.37|950.09|946.09|949.37|945.37|29
1618922500000|2021-04-20 12:41:40|949.36|945.36|948.99|944.99|949.89|945.89|948.99|944.99|35
1618922510000|2021-04-20 12:41:50|949.2|945.2|947.52|943.52|949.2|945.2|947.52|943.52|35
1618922520000|2021-04-20 12:42:00|947.53|943.53|946.12|942.12|947.59|943.59|945.56|941.56|37
1618922530000|2021-04-20 12:42:10|945.96|941.96|945.13|941.13|945.96|941.96|945.1|941.1|37
1618922540000|2021-04-20 12:42:20|945.11|941.11|945.24|941.24|945.37|941.37|945|941|32
1618922550000|2021-04-20 12:42:30|945.37|941.37|945.56|941.56|946.55|942.55|945.37|941.37|38
1618922560000|2021-04-20 12:42:40|945.7|941.7|945.99|941.99|945.99|941.99|945.6|941.6|29
1618922570000|2021-04-20 12:42:50|945.93|941.93|945.68|941.68|946.02|942.02|945.58|941.58|32
1618922580000|2021-04-20 12:43:00|945.67|941.67|945.37|941.37|945.83|941.83|945.35|941.35|30
1618922590000|2021-04-20 12:43:10|945.39|941.39|945.25|941.25|945.39|941.39|945.24|941.24|18
1618922600000|2021-04-20 12:43:20|945.24|941.24|944.57|940.57|945.24|941.24|944.52|940.52|28
1618922610000|2021-04-20 12:43:30|944.56|940.56|944.28|940.28|944.56|940.56|943.92|939.92|37
1618922620000|2021-04-20 12:43:40|944.3|940.3|944.4|940.4|944.48|940.48|944.3|940.3|23
1618922630000|2021-04-20 12:43:50|944.42|940.42|944.29|940.29|944.42|940.42|943.97|939.97|35
1618922640000|2021-04-20 12:44:00|944.26|940.26|944.16|940.16|944.55|940.55|944.13|940.13|28
1618922650000|2021-04-20 12:44:10|944.15|940.15|942.45|938.45|944.28|940.28|942.45|938.45|35
1618922660000|2021-04-20 12:44:20|942.4|938.4|941.76|937.76|942.51|938.51|941.76|937.76|31
1618922670000|2021-04-20 12:44:30|941.78|937.78|941.87|937.87|942.26|938.26|941.59|937.59|35
1618922680000|2021-04-20 12:44:40|941.78|937.78|939.92|935.92|941.78|937.78|939.61|935.61|35
1618922690000|2021-04-20 12:44:50|939.94|935.94|940.41|936.41|940.7|936.7|939.67|935.67|37
1618922700000|2021-04-20 12:45:00|940.48|936.48|941.42|937.42|941.42|937.42|940.48|936.48|36
1618922710000|2021-04-20 12:45:10|941.52|937.52|940.76|936.76|941.52|937.52|940.54|936.54|26
1618922720000|2021-04-20 12:45:20|940.78|936.78|940.87|936.87|940.87|936.87|940.72|936.72|28
1618922730000|2021-04-20 12:45:30|940.86|936.86|940.34|936.34|940.86|936.86|940.34|936.34|29
1618922740000|2021-04-20 12:45:40|940.32|936.32|938.88|934.88|940.32|936.32|938.81|934.81|36
1618922750000|2021-04-20 12:45:50|938.87|934.87|938.43|934.43|938.92|934.92|938.43|934.43|29
1618922760000|2021-04-20 12:46:00|938.44|934.44|937.88|933.88|938.44|934.44|937.8|933.8|22
1618922770000|2021-04-20 12:46:10|937.9|933.9|937.62|933.62|937.93|933.93|937.38|933.38|30
1618922780000|2021-04-20 12:46:20|937.47|933.47|937.83|933.83|937.83|933.83|937.47|933.47|24
1618922790000|2021-04-20 12:46:30|937.88|933.88|937.71|933.71|937.96|933.96|937.71|933.71|30
1618922800000|2021-04-20 12:46:40|937.59|933.59|936.8|932.8|937.59|933.59|936.8|932.8|15
1618922810000|2021-04-20 12:46:50|936.69|932.69|935.95|931.95|936.8|932.8|935.95|931.95|36
1618922820000|2021-04-20 12:47:00|935.81|931.81|936.38|932.38|936.73|932.73|935.79|931.79|32
1618922830000|2021-04-20 12:47:10|936.33|932.33|936.61|932.61|936.67|932.67|936.1|932.1|32
1618922840000|2021-04-20 12:47:20|936.62|932.62|936.66|932.66|936.91|932.91|936.62|932.62|23
1618922850000|2021-04-20 12:47:30|936.64|932.64|936.73|932.73|936.9|932.9|936.54|932.54|25
1618922860000|2021-04-20 12:47:40|936.72|932.72|936.97|932.97|936.97|932.97|936.66|932.66|29
1618922870000|2021-04-20 12:47:50|936.94|932.94|937.15|933.15|937.16|933.16|936.94|932.94|26
1618922880000|2021-04-20 12:48:00|937.16|933.16|937.48|933.48|937.72|933.72|937.16|933.16|19
1618922890000|2021-04-20 12:48:10|937.47|933.47|937.53|933.53|937.55|933.55|937.42|933.42|16
1618922900000|2021-04-20 12:48:20|937.54|933.54|937.91|933.91|938.09|934.09|937.54|933.54|25
1618922910000|2021-04-20 12:48:30|937.93|933.93|938.38|934.38|938.38|934.38|937.82|933.82|22
1618922920000|2021-04-20 12:48:40|938.39|934.39|938.25|934.25|938.39|934.39|938.21|934.21|22
1618922930000|2021-04-20 12:48:50|938.27|934.27|937.3|933.3|938.27|934.27|936.89|932.89|36
1618922940000|2021-04-20 12:49:00|937.1|933.1|937.45|933.45|937.48|933.48|936.71|932.71|30
1618922950000|2021-04-20 12:49:10|937.44|933.44|938.09|934.09|938.12|934.12|937.44|933.44|33
1618922960000|2021-04-20 12:49:20|938.16|934.16|938.35|934.35|938.5|934.5|938.16|934.16|26
1618922970000|2021-04-20 12:49:30|938.25|934.25|937.28|933.28|938.25|934.25|937.15|933.15|32
1618922980000|2021-04-20 12:49:40|937.31|933.31|938.75|934.75|938.78|934.78|937.31|933.31|35
1618922990000|2021-04-20 12:49:50|938.74|934.74|939.06|935.06|939.06|935.06|938.51|934.51|20
1618923000000|2021-04-20 12:50:00|939.09|935.09|937.97|933.97|939.1|935.1|937.83|933.83|30
1618923010000|2021-04-20 12:50:10|938.19|934.19|938.55|934.55|938.55|934.55|938.15|934.15|27
1618923020000|2021-04-20 12:50:20|938.68|934.68|938.99|934.99|938.99|934.99|938.62|934.62|20
1618923030000|2021-04-20 12:50:30|938.98|934.98|939.06|935.06|939.34|935.34|938.96|934.96|28
1618923040000|2021-04-20 12:50:40|939.05|935.05|939.81|935.81|939.83|935.83|938.62|934.62|29
1618923050000|2021-04-20 12:50:50|939.74|935.74|939.77|935.77|939.77|935.77|939.62|935.62|19
1618923060000|2021-04-20 12:51:00|939.78|935.78|939.79|935.79|939.8|935.8|939.66|935.66|12
1618923070000|2021-04-20 12:51:10|939.74|935.74|939.94|935.94|939.99|935.99|939.65|935.65|16
1618923080000|2021-04-20 12:51:20|939.91|935.91|939.77|935.77|940.09|936.09|939.68|935.68|24
1618923090000|2021-04-20 12:51:30|939.69|935.69|940.42|936.42|940.42|936.42|939.69|935.69|24
1618923100000|2021-04-20 12:51:40|940.43|936.43|940.32|936.32|940.57|936.57|940.23|936.23|14
1618923110000|2021-04-20 12:51:50|940.34|936.34|941.83|937.83|941.83|937.83|940.34|936.34|22
1618923120000|2021-04-20 12:52:00|941.84|937.84|941.66|937.66|941.84|937.84|941.66|937.66|21
1618923130000|2021-04-20 12:52:10|941.67|937.67|941.6|937.6|941.71|937.71|941.57|937.57|25
1618923140000|2021-04-20 12:52:20|941.62|937.62|941.74|937.74|941.78|937.78|941.62|937.62|15
1618923150000|2021-04-20 12:52:30|941.73|937.73|941.77|937.77|941.77|937.77|941.73|937.73|18
1618923160000|2021-04-20 12:52:40|941.78|937.78|941.77|937.77|941.83|937.83|941.77|937.77|5
1618923170000|2021-04-20 12:52:50|941.78|937.78|942|938|942.06|938.06|941.78|937.78|22
1618923180000|2021-04-20 12:53:00|942.01|938.01|941.61|937.61|942.03|938.03|941.61|937.61|23
1618923190000|2021-04-20 12:53:10|941.54|937.54|941.31|937.31|941.56|937.56|940.75|936.75|35
1618923200000|2021-04-20 12:53:20|941.3|937.3|941.51|937.51|941.51|937.51|941.02|937.02|32
1618923210000|2021-04-20 12:53:30|941.53|937.53|941.57|937.57|941.7|937.7|941.53|937.53|35
1618923220000|2021-04-20 12:53:40|941.56|937.56|941.11|937.11|941.56|937.56|941.1|937.1|25
1618923230000|2021-04-20 12:53:50|941.1|937.1|941.28|937.28|941.28|937.28|940.94|936.94|29
1618923240000|2021-04-20 12:54:00|941.26|937.26|941.11|937.11|941.26|937.26|941.06|937.06|31
1618923250000|2021-04-20 12:54:10|941.05|937.05|941.05|937.05|941.15|937.15|941.01|937.01|26
1618923260000|2021-04-20 12:54:20|941.1|937.1|940.22|936.22|941.1|937.1|940.21|936.21|29
1618923270000|2021-04-20 12:54:30|940.25|936.25|940.33|936.33|940.44|936.44|940.24|936.24|31
1618923280000|2021-04-20 12:54:40|940.31|936.31|940.65|936.65|940.76|936.76|940.24|936.24|30
1618923290000|2021-04-20 12:54:50|940.57|936.57|940.68|936.68|940.78|936.78|940.52|936.52|28
1618923300000|2021-04-20 12:55:00|941.29|937.29|941.14|937.14|941.29|937.29|941|937|28
1618923310000|2021-04-20 12:55:10|941.24|937.24|941.42|937.42|941.55|937.55|941.15|937.15|33
1618923320000|2021-04-20 12:55:20|941.53|937.53|941.84|937.84|941.84|937.84|941.46|937.46|22
1618923330000|2021-04-20 12:55:30|941.85|937.85|941.11|937.11|941.86|937.86|941.11|937.11|20
1618923340000|2021-04-20 12:55:40|940.92|936.92|940.29|936.29|940.92|936.92|940.29|936.29|34
1618923350000|2021-04-20 12:55:50|940.27|936.27|940.54|936.54|940.87|936.87|940.27|936.27|35
1618923360000|2021-04-20 12:56:00|940.53|936.53|940.86|936.86|940.89|936.89|940.53|936.53|27
1618923370000|2021-04-20 12:56:10|940.91|936.91|941.07|937.07|941.17|937.17|940.9|936.9|31
1618923380000|2021-04-20 12:56:20|941.08|937.08|941.11|937.11|941.17|937.17|941.03|937.03|31
1618923390000|2021-04-20 12:56:30|941.12|937.12|941.02|937.02|941.37|937.37|940.97|936.97|29
1618923400000|2021-04-20 12:56:40|941.03|937.03|941.13|937.13|941.13|937.13|941.03|937.03|12
1618923410000|2021-04-20 12:56:50|941.12|937.12|940.75|936.75|941.12|937.12|940.73|936.73|25
1618923420000|2021-04-20 12:57:00|940.81|936.81|941.54|937.54|941.54|937.54|940.81|936.81|33
1618923430000|2021-04-20 12:57:10|941.53|937.53|941.75|937.75|941.77|937.77|941.52|937.52|21
1618923440000|2021-04-20 12:57:20|941.76|937.76|941.59|937.59|942.05|938.05|941.5|937.5|31
1618923450000|2021-04-20 12:57:30|941.6|937.6|941.55|937.55|941.6|937.6|941.37|937.37|32
1618923460000|2021-04-20 12:57:40|941.51|937.51|940.48|936.48|941.51|937.51|940.47|936.47|30
1618923470000|2021-04-20 12:57:50|940.52|936.52|939.19|935.19|940.52|936.52|939.19|935.19|23
1618923480000|2021-04-20 12:58:00|939.17|935.17|940.14|936.14|940.2|936.2|939.14|935.14|33
1618923490000|2021-04-20 12:58:10|940.17|936.17|940.03|936.03|940.17|936.17|939.92|935.92|35
1618923500000|2021-04-20 12:58:20|940.06|936.06|939.57|935.57|940.06|936.06|939.37|935.37|26
1618923510000|2021-04-20 12:58:30|939.53|935.53|938.28|934.28|939.58|935.58|938.28|934.28|28
1618923520000|2021-04-20 12:58:40|938.27|934.27|937.46|933.46|938.33|934.33|937.46|933.46|29
1618923530000|2021-04-20 12:58:50|937.44|933.44|937.23|933.23|937.52|933.52|937.22|933.22|28
1618923540000|2021-04-20 12:59:00|937.28|933.28|937.37|933.37|937.52|933.52|937.15|933.15|31
1618923550000|2021-04-20 12:59:10|937.38|933.38|938.29|934.29|938.51|934.51|937.33|933.33|33
1618923560000|2021-04-20 12:59:20|938.09|934.09|937.38|933.38|938.27|934.27|937.38|933.38|34
1618923570000|2021-04-20 12:59:30|937.37|933.37|937.21|933.21|937.71|933.71|937.14|933.14|31
1618923580000|2021-04-20 12:59:40|936.95|932.95|936.59|932.59|936.95|932.95|936.55|932.55|27
1618923590000|2021-04-20 12:59:50|936.62|932.62|935.61|931.61|936.63|932.63|935.58|931.58|25
1618923600000|2021-04-20 13:00:00|935.58|931.58|935.2|931.2|935.61|931.61|935.2|931.2|33
1618923610000|2021-04-20 13:00:10|935.21|931.21|934.86|930.86|935.32|931.32|934.59|930.59|33
1618923620000|2021-04-20 13:00:20|934.92|930.92|935.39|931.39|935.73|931.73|934.92|930.92|39
1618923630000|2021-04-20 13:00:30|935.36|931.36|935.35|931.35|935.44|931.44|935.25|931.25|30
1618923640000|2021-04-20 13:00:40|935.34|931.34|935.56|931.56|935.56|931.56|935.32|931.32|22
1618923650000|2021-04-20 13:00:50|935.58|931.58|935.68|931.68|935.83|931.83|935.54|931.54|28
1618923660000|2021-04-20 13:01:00|935.71|931.71|934.61|930.61|935.76|931.76|934.4|930.4|34
1618923670000|2021-04-20 13:01:10|934.55|930.55|933.1|929.1|934.55|930.55|932.9|928.9|36
1618923680000|2021-04-20 13:01:20|933.12|929.12|933.56|929.56|933.79|929.79|932.84|928.84|37
1618923690000|2021-04-20 13:01:30|933.55|929.55|934.24|930.24|934.24|930.24|933.48|929.48|36
1618923700000|2021-04-20 13:01:40|934.25|930.25|935.17|931.17|935.25|931.25|934.24|930.24|36
1618923710000|2021-04-20 13:01:50|935.16|931.16|935.46|931.46|935.52|931.52|935.12|931.12|29
1618923720000|2021-04-20 13:02:00|935.45|931.45|935.94|931.94|936.02|932.02|935.41|931.41|33
1618923730000|2021-04-20 13:02:10|935.95|931.95|936.33|932.33|936.36|932.36|935.95|931.95|20
1618923740000|2021-04-20 13:02:20|936.24|932.24|935.79|931.79|936.43|932.43|935.79|931.79|29
1618923750000|2021-04-20 13:02:30|935.64|931.64|935.82|931.82|935.83|931.83|935.52|931.52|27
1618923760000|2021-04-20 13:02:40|935.92|931.92|936.07|932.07|936.27|932.27|935.58|931.58|32
1618923770000|2021-04-20 13:02:50|936.05|932.05|936.25|932.25|936.37|932.37|936.05|932.05|29
1618923780000|2021-04-20 13:03:00|936.32|932.32|936.39|932.39|936.6|932.6|936.27|932.27|36
1618923790000|2021-04-20 13:03:10|936.31|932.31|936.35|932.35|936.35|932.35|936.02|932.02|34
1618923800000|2021-04-20 13:03:20|936.37|932.37|936.49|932.49|936.49|932.49|936.37|932.37|18
1618923810000|2021-04-20 13:03:30|936.43|932.43|936.61|932.61|936.61|932.61|936.43|932.43|20
1618923820000|2021-04-20 13:03:40|936.59|932.59|936.32|932.32|936.79|932.79|936.3|932.3|23
1618923830000|2021-04-20 13:03:50|936.36|932.36|936.27|932.27|936.43|932.43|936.26|932.26|13
1618923840000|2021-04-20 13:04:00|936.28|932.28|936.5|932.5|936.55|932.55|936.25|932.25|24
1618923850000|2021-04-20 13:04:10|936.51|932.51|936.79|932.79|936.81|932.81|936.5|932.5|27
1618923860000|2021-04-20 13:04:20|936.76|932.76|937.66|933.66|937.66|933.66|936.64|932.64|37
1618923870000|2021-04-20 13:04:30|937.68|933.68|938.92|934.92|938.96|934.96|937.68|933.68|23
1618923880000|2021-04-20 13:04:40|938.93|934.93|939.13|935.13|939.15|935.15|938.78|934.78|20
1618923890000|2021-04-20 13:04:50|939.15|935.15|939.79|935.79|939.79|935.79|939.15|935.15|17
1618923900000|2021-04-20 13:05:00|939.8|935.8|940.43|936.43|940.48|936.48|939.8|935.8|29
1618923910000|2021-04-20 13:05:10|940.44|936.44|941|937|941|937|940.44|936.44|24
1618923920000|2021-04-20 13:05:20|941.01|937.01|941.43|937.43|941.45|937.45|940.65|936.65|22
1618923930000|2021-04-20 13:05:30|941.2|937.2|943.21|939.21|943.53|939.53|941.2|937.2|35
1618923940000|2021-04-20 13:05:40|943.2|939.2|942.86|938.86|943.2|939.2|942.79|938.79|31
1618923950000|2021-04-20 13:05:50|942.87|938.87|941.14|937.14|943.02|939.02|941.14|937.14|38
1618923960000|2021-04-20 13:06:00|941.12|937.12|940.99|936.99|941.12|937.12|940.43|936.43|31
1618923970000|2021-04-20 13:06:10|940.96|936.96|942.12|938.12|942.12|938.12|940.94|936.94|28
1618923980000|2021-04-20 13:06:20|942.14|938.14|942.18|938.18|942.73|938.73|942.14|938.14|21
1618923990000|2021-04-20 13:06:30|942.07|938.07|942.32|938.32|942.37|938.37|941.95|937.95|30
1618924000000|2021-04-20 13:06:40|942.33|938.33|942.56|938.56|942.56|938.56|942.17|938.17|26
1618924010000|2021-04-20 13:06:50|942.49|938.49|943.49|939.49|943.83|939.83|942.49|938.49|34
1618924020000|2021-04-20 13:07:00|943.59|939.59|943.94|939.94|943.94|939.94|943.54|939.54|26
1618924030000|2021-04-20 13:07:10|943.67|939.67|943.49|939.49|944.08|940.08|943.49|939.49|19
1618924040000|2021-04-20 13:07:20|943.57|939.57|943.36|939.36|944.23|940.23|943.3|939.3|29
1618924050000|2021-04-20 13:07:30|943.35|939.35|943.37|939.37|943.49|939.49|943.34|939.34|28
1618924060000|2021-04-20 13:07:40|943.38|939.38|943.09|939.09|943.41|939.41|942.76|938.76|27
1618924070000|2021-04-20 13:07:50|943.16|939.16|942.81|938.81|943.22|939.22|942.78|938.78|29
1618924080000|2021-04-20 13:08:00|942.8|938.8|941.73|937.73|942.8|938.8|941.58|937.58|34
1618924090000|2021-04-20 13:08:10|941.67|937.67|941.79|937.79|941.84|937.84|941.25|937.25|34
1618924100000|2021-04-20 13:08:20|941.76|937.76|941.03|937.03|941.79|937.79|941.01|937.01|25
1618924110000|2021-04-20 13:08:30|941.05|937.05|941.68|937.68|941.73|937.73|940.93|936.93|33
1618924120000|2021-04-20 13:08:40|942.14|938.14|942.58|938.58|942.58|938.58|942.05|938.05|34
1618924130000|2021-04-20 13:08:50|942.68|938.68|943.69|939.69|943.69|939.69|942.68|938.68|31
1618924140000|2021-04-20 13:09:00|943.79|939.79|944.03|940.03|944.11|940.11|943.44|939.44|35
1618924150000|2021-04-20 13:09:10|943.99|939.99|944.51|940.51|944.55|940.55|943.99|939.99|29
1618924160000|2021-04-20 13:09:20|944.53|940.53|944.56|940.56|944.63|940.63|944.52|940.52|19
1618924170000|2021-04-20 13:09:30|944.55|940.55|944.76|940.76|944.85|940.85|944.55|940.55|17
1618924180000|2021-04-20 13:09:40|944.87|940.87|945.02|941.02|945.19|941.19|944.87|940.87|21
1618924190000|2021-04-20 13:09:50|944.94|940.94|943.61|939.61|944.94|940.94|943.57|939.57|36
1618924200000|2021-04-20 13:10:00|943.55|939.55|944.02|940.02|944.02|940.02|943.48|939.48|31
1618924210000|2021-04-20 13:10:10|943.97|939.97|944.83|940.83|944.84|940.84|943.93|939.93|27
1618924220000|2021-04-20 13:10:20|944.88|940.88|944.84|940.84|944.95|940.95|944.83|940.83|27
1618924230000|2021-04-20 13:10:30|944.9|940.9|945.27|941.27|945.36|941.36|944.84|940.84|18
1618924240000|2021-04-20 13:10:40|945.12|941.12|945.45|941.45|945.45|941.45|944.96|940.96|26
1618924250000|2021-04-20 13:10:50|945.55|941.55|946.25|942.25|946.26|942.26|945.52|941.52|24
1618924260000|2021-04-20 13:11:00|946.2|942.2|946.92|942.92|946.95|942.95|946.2|942.2|33
1618924270000|2021-04-20 13:11:10|946.82|942.82|947.26|943.26|947.33|943.33|946.82|942.82|32
1618924280000|2021-04-20 13:11:20|947.27|943.27|945.74|941.74|947.54|943.54|945.74|941.74|35
1618924290000|2021-04-20 13:11:30|945.6|941.6|945.39|941.39|945.64|941.64|945.28|941.28|28
1618924300000|2021-04-20 13:11:40|945.35|941.35|944.79|940.79|945.36|941.36|944.79|940.79|26
1618924310000|2021-04-20 13:11:50|944.78|940.78|945.41|941.41|945.47|941.47|944.69|940.69|31
1618924320000|2021-04-20 13:12:00|945.38|941.38|945.3|941.3|945.56|941.56|945.25|941.25|31
1618924330000|2021-04-20 13:12:10|945.28|941.28|944.33|940.33|945.31|941.31|944.33|940.33|28
1618924340000|2021-04-20 13:12:20|944.28|940.28|944.03|940.03|944.32|940.32|943.7|939.7|37
1618924350000|2021-04-20 13:12:30|944.04|940.04|944.13|940.13|944.41|940.41|943.8|939.8|27
1618924360000|2021-04-20 13:12:40|944.16|940.16|944.91|940.91|945.03|941.03|944.14|940.14|36
1618924370000|2021-04-20 13:12:50|944.86|940.86|944.48|940.48|945.16|941.16|944.48|940.48|33
1618924380000|2021-04-20 13:13:00|944.43|940.43|944.7|940.7|944.7|940.7|944.27|940.27|36
1618924390000|2021-04-20 13:13:10|944.64|940.64|944.71|940.71|945.13|941.13|944.64|940.64|32
1618924400000|2021-04-20 13:13:20|944.59|940.59|945.31|941.31|945.31|941.31|944.51|940.51|29
1618924410000|2021-04-20 13:13:30|945.32|941.32|945.27|941.27|945.32|941.32|945.09|941.09|25
1618924420000|2021-04-20 13:13:40|945.28|941.28|944.66|940.66|945.28|941.28|944.66|940.66|29
1618924430000|2021-04-20 13:13:50|944.61|940.61|943.43|939.43|944.62|940.62|943.43|939.43|33
1618924440000|2021-04-20 13:14:00|943.44|939.44|944.8|940.8|944.83|940.83|943.43|939.43|31
1618924450000|2021-04-20 13:14:10|944.79|940.79|945.08|941.08|945.2|941.2|944.75|940.75|28
1618924460000|2021-04-20 13:14:20|945.09|941.09|944.72|940.72|945.28|941.28|944.64|940.64|31
1618924470000|2021-04-20 13:14:30|944.67|940.67|944.74|940.74|944.88|940.88|944.37|940.37|35
1618924480000|2021-04-20 13:14:40|944.73|940.73|944.23|940.23|944.84|940.84|944.23|940.23|30
1618924490000|2021-04-20 13:14:50|944.11|940.11|943.38|939.38|944.11|940.11|943.3|939.3|24
1618924500000|2021-04-20 13:15:00|943.43|939.43|944.02|940.02|944.1|940.1|943.41|939.41|34
1618924510000|2021-04-20 13:15:10|944.08|940.08|943.76|939.76|944.08|940.08|943.7|939.7|31
1618924520000|2021-04-20 13:15:20|943.72|939.72|943|939|943.72|939.72|943|939|30
1618924530000|2021-04-20 13:15:30|942.89|938.89|942.84|938.84|942.97|938.97|942.78|938.78|24
1618924540000|2021-04-20 13:15:40|942.88|938.88|942.2|938.2|942.9|938.9|942.2|938.2|28
1618924550000|2021-04-20 13:15:50|942.25|938.25|941.5|937.5|942.25|938.25|941.5|937.5|26
1618924560000|2021-04-20 13:16:00|941.46|937.46|941.21|937.21|941.66|937.66|941.21|937.21|23
1618924570000|2021-04-20 13:16:10|940.8|936.8|939.37|935.37|940.86|936.86|939.3|935.3|34
1618924580000|2021-04-20 13:16:20|939.39|935.39|939.36|935.36|939.9|935.9|939.25|935.25|32
1618924590000|2021-04-20 13:16:30|939.35|935.35|939.06|935.06|939.61|935.61|938.93|934.93|38
1618924600000|2021-04-20 13:16:40|939.04|935.04|938.81|934.81|939.05|935.05|938.76|934.76|26
1618924610000|2021-04-20 13:16:50|938.82|934.82|939.28|935.28|939.47|935.47|938.77|934.77|35
1618924620000|2021-04-20 13:17:00|939.41|935.41|939.42|935.42|939.67|935.67|939.32|935.32|25
1618924630000|2021-04-20 13:17:10|939.46|935.46|940.87|936.87|941.07|937.07|939.46|935.46|28
1618924640000|2021-04-20 13:17:20|940.89|936.89|940.82|936.82|941.16|937.16|940.82|936.82|21
1618924650000|2021-04-20 13:17:30|940.78|936.78|939.97|935.97|940.9|936.9|939.89|935.89|30
1618924660000|2021-04-20 13:17:40|940|936|940.25|936.25|940.25|936.25|939.92|935.92|27
1618924670000|2021-04-20 13:17:50|940.26|936.26|940.77|936.77|940.79|936.79|940.17|936.17|30
1618924680000|2021-04-20 13:18:00|940.78|936.78|940.79|936.79|940.8|936.8|940.73|936.73|12
1618924690000|2021-04-20 13:18:10|940.8|936.8|940.48|936.48|940.85|936.85|940.33|936.33|33
1618924700000|2021-04-20 13:18:20|940.49|936.49|941.31|937.31|941.31|937.31|940.46|936.46|31
1618924710000|2021-04-20 13:18:30|941.24|937.24|942.46|938.46|942.46|938.46|941.24|937.24|29
1618924720000|2021-04-20 13:18:40|942.63|938.63|942.35|938.35|942.7|938.7|942.32|938.32|34
1618924730000|2021-04-20 13:18:50|942.47|938.47|942.06|938.06|942.47|938.47|941.97|937.97|24
1618924740000|2021-04-20 13:19:00|942.03|938.03|941.36|937.36|942.03|938.03|941.36|937.36|22
1618924750000|2021-04-20 13:19:10|941.3|937.3|940.51|936.51|941.3|937.3|940.51|936.51|28
1618924760000|2021-04-20 13:19:20|940.52|936.52|940.58|936.58|940.6|936.6|940.11|936.11|19
1618924770000|2021-04-20 13:19:30|940.56|936.56|942.08|938.08|942.09|938.09|940.56|936.56|30
1618924780000|2021-04-20 13:19:40|942.07|938.07|942.5|938.5|942.52|938.52|941.7|937.7|33
1618924790000|2021-04-20 13:19:50|942.51|938.51|943.02|939.02|943.1|939.1|942.51|938.51|25
1618924800000|2021-04-20 13:20:00|943.03|939.03|943.04|939.04|943.12|939.12|942.6|938.6|31
1618924810000|2021-04-20 13:20:10|943.03|939.03|943.1|939.1|943.1|939.1|942.86|938.86|30
1618924820000|2021-04-20 13:20:20|943.06|939.06|943.35|939.35|943.61|939.61|943.06|939.06|26
1618924830000|2021-04-20 13:20:30|943.36|939.36|943.41|939.41|943.53|939.53|943.35|939.35|12
1618924840000|2021-04-20 13:20:40|943.63|939.63|943.41|939.41|943.66|939.66|943.41|939.41|8
1618924850000|2021-04-20 13:20:50|943.56|939.56|945.19|941.19|945.29|941.29|943.38|939.38|17
1618924860000|2021-04-20 13:21:00|945.08|941.08|944.44|940.44|945.16|941.16|944.44|940.44|22
1618924870000|2021-04-20 13:21:10|944.45|940.45|945.46|941.46|945.46|941.46|944.45|940.45|27
1618924880000|2021-04-20 13:21:20|945.45|941.45|945.61|941.61|945.77|941.77|945.41|941.41|28
1618924890000|2021-04-20 13:21:30|945.62|941.62|946.41|942.41|946.41|942.41|945.57|941.57|31
1618924900000|2021-04-20 13:21:40|946.28|942.28|946.17|942.17|946.88|942.88|946.11|942.11|30
1618924910000|2021-04-20 13:21:50|945.87|941.87|946.62|942.62|946.62|942.62|945.46|941.46|30
1618924920000|2021-04-20 13:22:00|946.65|942.65|947.92|943.92|947.93|943.93|946.62|942.62|30
1618924930000|2021-04-20 13:22:10|947.97|943.97|948.11|944.11|948.21|944.21|947.97|943.97|23
1618924940000|2021-04-20 13:22:20|948.08|944.08|950.25|946.25|950.25|946.25|948.08|944.08|22
1618924950000|2021-04-20 13:22:30|950.36|946.36|951.44|947.44|951.98|947.98|950.36|946.36|20
1618924960000|2021-04-20 13:22:40|951.49|947.49|951.52|947.52|951.78|947.78|951.19|947.19|33
1618924970000|2021-04-20 13:22:50|951.53|947.53|951.4|947.4|951.88|947.88|951.35|947.35|30
1618924980000|2021-04-20 13:23:00|951.44|947.44|951.37|947.37|951.71|947.71|951.36|947.36|26
1618924990000|2021-04-20 13:23:10|951.3|947.3|951.52|947.52|951.69|947.69|951.26|947.26|36
1618925000000|2021-04-20 13:23:20|951.53|947.53|949.96|945.96|951.55|947.55|949.95|945.95|35
1618925010000|2021-04-20 13:23:30|950.01|946.01|948.92|944.92|950.01|946.01|948.89|944.89|33
1618925020000|2021-04-20 13:23:40|948.86|944.86|949.76|945.76|949.99|945.99|948.84|944.84|34
1618925030000|2021-04-20 13:23:50|949.92|945.92|949.83|945.83|951.13|947.13|949.81|945.81|31
1618925040000|2021-04-20 13:24:00|949.87|945.87|949.96|945.96|950.02|946.02|949.41|945.41|32
1618925050000|2021-04-20 13:24:10|949.92|945.92|949.34|945.34|949.92|945.92|948.96|944.96|35
1618925060000|2021-04-20 13:24:20|949.49|945.49|950.6|946.6|950.74|946.74|949.34|945.34|34
1618925070000|2021-04-20 13:24:30|950.62|946.62|949.92|945.92|950.64|946.64|949.92|945.92|34
1618925080000|2021-04-20 13:24:40|949.9|945.9|949.61|945.61|950.11|946.11|949.53|945.53|31
1618925090000|2021-04-20 13:24:50|949.6|945.6|949.46|945.46|949.62|945.62|949.38|945.38|31
1618925100000|2021-04-20 13:25:00|949.47|945.47|950.51|946.51|950.56|946.56|949.47|945.47|34
1618925110000|2021-04-20 13:25:10|950.53|946.53|951.23|947.23|951.27|947.27|950.44|946.44|31
1618925120000|2021-04-20 13:25:20|951.19|947.19|949.87|945.87|951.26|947.26|949.87|945.87|36
1618925130000|2021-04-20 13:25:30|949.91|945.91|950.3|946.3|950.42|946.42|949.66|945.66|32
1618925140000|2021-04-20 13:25:40|950.31|946.31|948.83|944.83|950.32|946.32|948.83|944.83|29
1618925150000|2021-04-20 13:25:50|948.82|944.82|948.84|944.84|948.84|944.84|948.44|944.44|30
1618925160000|2021-04-20 13:26:00|948.87|944.87|949.11|945.11|949.12|945.12|948.83|944.83|33
1618925170000|2021-04-20 13:26:10|948.97|944.97|948.23|944.23|948.97|944.97|948.18|944.18|33
1618925180000|2021-04-20 13:26:20|948.24|944.24|948.21|944.21|948.26|944.26|947.55|943.55|30
1618925190000|2021-04-20 13:26:30|948.22|944.22|948.42|944.42|948.52|944.52|948.18|944.18|27
1618925200000|2021-04-20 13:26:40|948.28|944.28|948.16|944.16|948.73|944.73|948.14|944.14|29
1618925210000|2021-04-20 13:26:50|948.18|944.18|948.12|944.12|948.18|944.18|947.98|943.98|29
1618925220000|2021-04-20 13:27:00|948.15|944.15|948.37|944.37|948.4|944.4|948.11|944.11|26
1618925230000|2021-04-20 13:27:10|948.53|944.53|949.08|945.08|949.08|945.08|948.43|944.43|35
1618925240000|2021-04-20 13:27:20|949.23|945.23|950.16|946.16|950.16|946.16|949.12|945.12|36
1618925250000|2021-04-20 13:27:30|950.46|946.46|951.31|947.31|951.34|947.34|950.46|946.46|28
1618925260000|2021-04-20 13:27:40|951.39|947.39|950.51|946.51|951.6|947.6|950.51|946.51|34
1618925270000|2021-04-20 13:27:50|950.52|946.52|950.11|946.11|950.53|946.53|949.86|945.86|33
1618925280000|2021-04-20 13:28:00|950.09|946.09|950.07|946.07|950.55|946.55|950.07|946.07|34
1618925290000|2021-04-20 13:28:10|950.06|946.06|949.27|945.27|950.13|946.13|949.27|945.27|37
1618925300000|2021-04-20 13:28:20|949.54|945.54|949.14|945.14|949.54|945.54|949.14|945.14|24
1618925310000|2021-04-20 13:28:30|949.12|945.12|948.67|944.67|949.53|945.53|948.67|944.67|30
1618925320000|2021-04-20 13:28:40|948.75|944.75|950.06|946.06|950.07|946.07|948.74|944.74|32
1618925330000|2021-04-20 13:28:50|950.07|946.07|949.39|945.39|950.07|946.07|949.39|945.39|26
1618925340000|2021-04-20 13:29:00|949.37|945.37|948.82|944.82|949.74|945.74|948.82|944.82|35
1618925350000|2021-04-20 13:29:10|948.81|944.81|948.72|944.72|948.84|944.84|948.63|944.63|21
1618925360000|2021-04-20 13:29:20|948.78|944.78|950.08|946.08|950.08|946.08|948.71|944.71|24
1618925370000|2021-04-20 13:29:30|950.17|946.17|950.57|946.57|950.61|946.61|950.17|946.17|35
1618925380000|2021-04-20 13:29:40|950.43|946.43|950.4|946.4|950.56|946.56|950.35|946.35|30
1618925390000|2021-04-20 13:29:50|950.49|946.49|950.92|946.92|951.19|947.19|950.33|946.33|32
1618925400000|2021-04-20 13:30:00|950.93|946.93|951.49|947.49|951.58|947.58|950.91|946.91|30
1618925410000|2021-04-20 13:30:10|951.54|947.54|951.29|947.29|951.54|947.54|951.29|947.29|25
1618925420000|2021-04-20 13:30:20|951.19|947.19|951.1|947.1|951.62|947.62|951.09|947.09|36
1618925430000|2021-04-20 13:30:30|951.11|947.11|950.88|946.88|951.11|947.11|950.88|946.88|23
1618925440000|2021-04-20 13:30:40|950.87|946.87|950.71|946.71|950.87|946.87|950.59|946.59|28
1618925450000|2021-04-20 13:30:50|950.72|946.72|951.31|947.31|951.36|947.36|950.72|946.72|31
1618925460000|2021-04-20 13:31:00|951.32|947.32|951.77|947.77|951.99|947.99|951.32|947.32|28
1618925470000|2021-04-20 13:31:10|951.93|947.93|952.38|948.38|952.38|948.38|951.78|947.78|31
1618925480000|2021-04-20 13:31:20|952.37|948.37|951.4|947.4|952.58|948.58|951.4|947.4|32
1618925490000|2021-04-20 13:31:30|951.49|947.49|951.74|947.74|952.47|948.47|951.38|947.38|31
1618925500000|2021-04-20 13:31:40|951.75|947.75|952.63|948.63|952.86|948.86|951.59|947.59|27
1618925510000|2021-04-20 13:31:50|952.71|948.71|954.37|950.37|954.44|950.44|952.71|948.71|25
1618925520000|2021-04-20 13:32:00|954.26|950.26|953.9|949.9|954.3|950.3|953.85|949.85|21
1618925530000|2021-04-20 13:32:10|953.88|949.88|953.94|949.94|953.97|949.97|953.7|949.7|23
1618925540000|2021-04-20 13:32:20|953.89|949.89|953.24|949.24|954.04|950.04|953.21|949.21|20
1618925550000|2021-04-20 13:32:30|953.23|949.23|952.17|948.17|953.23|949.23|952.02|948.02|28
1618925560000|2021-04-20 13:32:40|952.1|948.1|951.98|947.98|952.29|948.29|951.82|947.82|21
1618925570000|2021-04-20 13:32:50|951.92|947.92|952.34|948.34|952.4|948.4|951.47|947.47|24
1618925580000|2021-04-20 13:33:00|952.35|948.35|952.35|948.35|952.62|948.62|952.01|948.01|25
1618925590000|2021-04-20 13:33:10|952.38|948.38|952.34|948.34|952.76|948.76|952.18|948.18|24
1618925600000|2021-04-20 13:33:20|952.25|948.25|952.02|948.02|952.25|948.25|951.65|947.65|24
1618925610000|2021-04-20 13:33:30|952.11|948.11|951.4|947.4|952.11|948.11|951.36|947.36|25
1618925620000|2021-04-20 13:33:40|951.38|947.38|950.84|946.84|951.38|947.38|950.55|946.55|25
1618925630000|2021-04-20 13:33:50|950.85|946.85|950.56|946.56|950.85|946.85|950.42|946.42|27
1618925640000|2021-04-20 13:34:00|950.52|946.52|950.23|946.23|950.53|946.53|949.95|945.95|25
1618925650000|2021-04-20 13:34:10|950.32|946.32|949.05|945.05|950.32|946.32|949.05|945.05|23
1618925660000|2021-04-20 13:34:20|949.12|945.12|948.51|944.51|949.12|945.12|948.35|944.35|22
1618925670000|2021-04-20 13:34:30|948.42|944.42|948.01|944.01|948.46|944.46|947.93|943.93|25
1618925680000|2021-04-20 13:34:40|948.16|944.16|948.06|944.06|948.43|944.43|947.82|943.82|24
1618925690000|2021-04-20 13:34:50|948.02|944.02|948.28|944.28|948.28|944.28|947.78|943.78|25
1618925700000|2021-04-20 13:35:00|948.31|944.31|947.68|943.68|948.37|944.37|947.4|943.4|28
1618925710000|2021-04-20 13:35:10|947.54|943.54|947.68|943.68|947.68|943.68|947.38|943.38|22
1618925720000|2021-04-20 13:35:20|947.69|943.69|948.33|944.33|948.63|944.63|947.69|943.69|25
1618925730000|2021-04-20 13:35:30|948.39|944.39|948.68|944.68|949.33|945.33|948.39|944.39|22
1618925740000|2021-04-20 13:35:40|950.96|946.96|950.01|946.01|951.08|947.08|949.83|945.83|23
1618925750000|2021-04-20 13:35:50|950.08|946.08|949.52|945.52|950.1|946.1|949.33|945.33|26
1618925760000|2021-04-20 13:36:00|949.53|945.53|949.93|945.93|950.01|946.01|949.47|945.47|16
1618925770000|2021-04-20 13:36:10|949.89|945.89|949.61|945.61|949.98|945.98|949.61|945.61|20
1618925780000|2021-04-20 13:36:20|949.6|945.6|949.5|945.5|949.85|945.85|949.5|945.5|24
1618925790000|2021-04-20 13:36:30|949.55|945.55|948.83|944.83|949.55|945.55|948.82|944.82|25
1618925800000|2021-04-20 13:36:40|948.81|944.81|948.02|944.02|949.17|945.17|947.85|943.85|20
1618925810000|2021-04-20 13:36:50|947.99|943.99|949.27|945.27|949.4|945.4|947.92|943.92|27
1618925820000|2021-04-20 13:37:00|949.3|945.3|948.24|944.24|949.3|945.3|948.24|944.24|25
1618925830000|2021-04-20 13:37:10|948.21|944.21|948.48|944.48|948.48|944.48|947.8|943.8|24
1618925840000|2021-04-20 13:37:20|948.46|944.46|948.49|944.49|948.56|944.56|948.36|944.36|23
1618925850000|2021-04-20 13:37:30|948.48|944.48|948.43|944.43|948.52|944.52|948.32|944.32|17
1618925860000|2021-04-20 13:37:40|948.42|944.42|948.34|944.34|948.42|944.42|948.34|944.34|17
1618925870000|2021-04-20 13:37:50|948.37|944.37|947.88|943.88|948.37|944.37|947.86|943.86|21
1618925880000|2021-04-20 13:38:00|947.89|943.89|948.49|944.49|948.49|944.49|947.86|943.86|23
1618925890000|2021-04-20 13:38:10|948.5|944.5|948.67|944.67|948.88|944.88|948.48|944.48|19
1618925900000|2021-04-20 13:38:20|948.68|944.68|948.86|944.86|949.4|945.4|948.68|944.68|20
1618925910000|2021-04-20 13:38:30|948.85|944.85|949.64|945.64|949.64|945.64|948.68|944.68|24
1618925920000|2021-04-20 13:38:40|949.6|945.6|949.32|945.32|949.72|945.72|949.26|945.26|23
1618925930000|2021-04-20 13:38:50|949.37|945.37|948.91|944.91|949.66|945.66|948.89|944.89|26
1618925940000|2021-04-20 13:39:00|948.9|944.9|948.59|944.59|948.9|944.9|948.57|944.57|13
1618925950000|2021-04-20 13:39:10|948.54|944.54|948.17|944.17|948.54|944.54|948.02|944.02|24
1618925960000|2021-04-20 13:39:20|948.16|944.16|947.74|943.74|948.16|944.16|947.74|943.74|26
1618925970000|2021-04-20 13:39:30|947.75|943.75|948.09|944.09|948.39|944.39|947.75|943.75|26
1618925980000|2021-04-20 13:39:40|948.04|944.04|947.73|943.73|948.04|944.04|947.72|943.72|23
1618925990000|2021-04-20 13:39:50|947.61|943.61|947.59|943.59|947.73|943.73|947.55|943.55|25
1618926000000|2021-04-20 13:40:00|947.57|943.57|947.34|943.34|947.58|943.58|947.1|943.1|18
1618926010000|2021-04-20 13:40:10|947.18|943.18|946.5|942.5|947.18|943.18|946.48|942.48|21
1618926020000|2021-04-20 13:40:20|946.52|942.52|945.36|941.36|946.52|942.52|945.1|941.1|23
1618926030000|2021-04-20 13:40:30|945.33|941.33|945.15|941.15|945.35|941.35|945.05|941.05|18
1618926040000|2021-04-20 13:40:40|945.16|941.16|944.59|940.59|945.33|941.33|944.59|940.59|18
1618926050000|2021-04-20 13:40:50|944.41|940.41|944.39|940.39|944.52|940.52|943.83|939.83|24
1618926060000|2021-04-20 13:41:00|944.33|940.33|945.13|941.13|945.13|941.13|944.1|940.1|25
1618926070000|2021-04-20 13:41:10|945.26|941.26|945.86|941.86|946.12|942.12|944.96|940.96|26
1618926080000|2021-04-20 13:41:20|945.96|941.96|946.07|942.07|946.12|942.12|945.96|941.96|16
1618926090000|2021-04-20 13:41:30|945.97|941.97|945.6|941.6|946.01|942.01|945.37|941.37|21
1618926100000|2021-04-20 13:41:40|945.65|941.65|945.42|941.42|945.84|941.84|945.42|941.42|24
1618926110000|2021-04-20 13:41:50|945.44|941.44|944.95|940.95|945.47|941.47|944.89|940.89|20
1618926120000|2021-04-20 13:42:00|944.91|940.91|945.53|941.53|945.53|941.53|944.86|940.86|22
1618926130000|2021-04-20 13:42:10|945.52|941.52|945.6|941.6|945.78|941.78|945.45|941.45|25
1618926140000|2021-04-20 13:42:20|945.54|941.54|945.53|941.53|945.62|941.62|945.36|941.36|21
1618926150000|2021-04-20 13:42:30|945.57|941.57|946|942|946|942|945.57|941.57|15
1618926160000|2021-04-20 13:42:40|946.04|942.04|946.15|942.15|946.15|942.15|946.04|942.04|12
1618926170000|2021-04-20 13:42:50|946.19|942.19|946.18|942.18|946.27|942.27|946.18|942.18|9
1618926180000|2021-04-20 13:43:00|946.17|942.17|946.67|942.67|946.67|942.67|946.17|942.17|24
1618926190000|2021-04-20 13:43:10|946.69|942.69|946.91|942.91|948.43|944.43|946.48|942.48|21
1618926200000|2021-04-20 13:43:20|946.94|942.94|948.18|944.18|949.24|945.24|946.14|942.14|24
1618926210000|2021-04-20 13:43:30|948.03|944.03|949.29|945.29|949.29|945.29|948.03|944.03|25
1618926220000|2021-04-20 13:43:40|949.23|945.23|949.22|945.22|949.4|945.4|948.92|944.92|27
1618926230000|2021-04-20 13:43:50|949.41|945.41|949.41|945.41|949.53|945.53|949.02|945.02|28
1618926240000|2021-04-20 13:44:00|949.43|945.43|948.68|944.68|949.43|945.43|948.59|944.59|20
1618926250000|2021-04-20 13:44:10|948.65|944.65|948.03|944.03|948.65|944.65|947.61|943.61|24
1618926260000|2021-04-20 13:44:20|947.99|943.99|948.17|944.17|948.57|944.57|947.99|943.99|26
1618926270000|2021-04-20 13:44:30|948.22|944.22|949.19|945.19|949.35|945.35|948.22|944.22|22
1618926280000|2021-04-20 13:44:40|949.14|945.14|949.57|945.57|949.64|945.64|949.14|945.14|18
1618926290000|2021-04-20 13:44:50|949.58|945.58|950.39|946.39|950.46|946.46|949.49|945.49|18
1618926300000|2021-04-20 13:45:00|950.32|946.32|950.28|946.28|950.44|946.44|950.28|946.28|16
1618926310000|2021-04-20 13:45:10|950.35|946.35|950.46|946.46|950.64|946.64|950.28|946.28|17
1618926320000|2021-04-20 13:45:20|950.45|946.45|950.29|946.29|950.67|946.67|950.28|946.28|25
1618926330000|2021-04-20 13:45:30|950.25|946.25|950.35|946.35|950.37|946.37|950.19|946.19|19
1618926340000|2021-04-20 13:45:40|950.33|946.33|950.4|946.4|950.45|946.45|950.25|946.25|16
1618926350000|2021-04-20 13:45:50|950.47|946.47|950.34|946.34|950.53|946.53|950.28|946.28|15
1618926360000|2021-04-20 13:46:00|950.48|946.48|950.5|946.5|950.57|946.57|950.4|946.4|20
1618926370000|2021-04-20 13:46:10|950.52|946.52|949.61|945.61|950.53|946.53|949.61|945.61|21
1618926380000|2021-04-20 13:46:20|949.59|945.59|949.41|945.41|949.62|945.62|949.23|945.23|26
1618926390000|2021-04-20 13:46:30|949.39|945.39|949.49|945.49|949.51|945.51|949.01|945.01|25
1618926400000|2021-04-20 13:46:40|949.75|945.75|950.2|946.2|950.31|946.31|949.67|945.67|27
1618926410000|2021-04-20 13:46:50|950.16|946.16|949.41|945.41|950.19|946.19|949.32|945.32|22
1618926420000|2021-04-20 13:47:00|949.29|945.29|949.84|945.84|950.23|946.23|949.01|945.01|27
1618926430000|2021-04-20 13:47:10|949.74|945.74|948.48|944.48|949.74|945.74|948.48|944.48|27
1618926440000|2021-04-20 13:47:20|948.69|944.69|948.47|944.47|948.8|944.8|948.47|944.47|26
1618926450000|2021-04-20 13:47:30|948.38|944.38|948.44|944.44|948.44|944.44|948.24|944.24|15
1618926460000|2021-04-20 13:47:40|948.6|944.6|948.97|944.97|949.04|945.04|948.6|944.6|22
1618926470000|2021-04-20 13:47:50|948.98|944.98|949.53|945.53|949.57|945.57|948.98|944.98|26
1618926480000|2021-04-20 13:48:00|949.6|945.6|950.04|946.04|950.08|946.08|949.6|945.6|34
1618926490000|2021-04-20 13:48:10|950.01|946.01|950.59|946.59|950.68|946.68|950.01|946.01|23
1618926500000|2021-04-20 13:48:20|950.49|946.49|950.07|946.07|950.51|946.51|949.7|945.7|36
1618926510000|2021-04-20 13:48:30|949.98|945.98|948.75|944.75|949.98|945.98|948.75|944.75|29
1618926520000|2021-04-20 13:48:40|948.63|944.63|948.61|944.61|948.79|944.79|948.49|944.49|33
1618926530000|2021-04-20 13:48:50|948.63|944.63|949.39|945.39|949.45|945.45|948.63|944.63|27
1618926540000|2021-04-20 13:49:00|949.32|945.32|949.67|945.67|949.78|945.78|949.32|945.32|18
1618926550000|2021-04-20 13:49:10|949.68|945.68|949.82|945.82|950.68|946.68|949.68|945.68|26
1618926560000|2021-04-20 13:49:20|949.81|945.81|949.44|945.44|949.81|945.81|949.44|945.44|22
1618926570000|2021-04-20 13:49:30|949.47|945.47|949.47|945.47|949.68|945.68|949.43|945.43|24
1618926580000|2021-04-20 13:49:40|949.57|945.57|949.4|945.4|949.57|945.57|949.4|945.4|15
1618926590000|2021-04-20 13:49:50|949.44|945.44|949.58|945.58|949.97|945.97|949.42|945.42|29
1618926600000|2021-04-20 13:50:00|949.57|945.57|950.69|946.69|950.73|946.73|949.41|945.41|23
1618926610000|2021-04-20 13:50:10|950.58|946.58|950.74|946.74|950.79|946.79|950.57|946.57|20
1618926620000|2021-04-20 13:50:20|950.69|946.69|949.9|945.9|950.69|946.69|949.9|945.9|28
1618926630000|2021-04-20 13:50:30|949.89|945.89|949.6|945.6|949.89|945.89|949.59|945.59|20
1618926640000|2021-04-20 13:50:40|949.61|945.61|950.55|946.55|950.55|946.55|949.6|945.6|23
1618926650000|2021-04-20 13:50:50|950.7|946.7|950.5|946.5|950.82|946.82|950.47|946.47|25
1618926660000|2021-04-20 13:51:00|950.57|946.57|950.7|946.7|950.71|946.71|950.5|946.5|24
1618926670000|2021-04-20 13:51:10|950.61|946.61|949.5|945.5|950.67|946.67|949.5|945.5|34
1618926680000|2021-04-20 13:51:20|949.49|945.49|948.79|944.79|949.55|945.55|948.79|944.79|32
1618926690000|2021-04-20 13:51:30|948.82|944.82|948.67|944.67|948.96|944.96|948.64|944.64|27
1618926700000|2021-04-20 13:51:40|948.72|944.72|950.26|946.26|950.29|946.29|948.72|944.72|30
1618926710000|2021-04-20 13:51:50|950.27|946.27|950.26|946.26|950.61|946.61|950.13|946.13|28
1618926720000|2021-04-20 13:52:00|950.15|946.15|950.56|946.56|950.69|946.69|950.13|946.13|31
1618926730000|2021-04-20 13:52:10|950.59|946.59|950.52|946.52|950.78|946.78|950.48|946.48|23
1618926740000|2021-04-20 13:52:20|950.62|946.62|951.92|947.92|951.92|947.92|950.6|946.6|30
1618926750000|2021-04-20 13:52:30|951.91|947.91|951.14|947.14|951.93|947.93|950.96|946.96|31
1618926760000|2021-04-20 13:52:40|951.15|947.15|952.05|948.05|952.05|948.05|950.98|946.98|33
1618926770000|2021-04-20 13:52:50|952.07|948.07|951.45|947.45|952.21|948.21|951.3|947.3|31
1618926780000|2021-04-20 13:53:00|951.46|947.46|951.62|947.62|951.85|947.85|951.26|947.26|35
1618926790000|2021-04-20 13:53:10|951.46|947.46|953.76|949.76|954.01|950.01|951.2|947.2|33
1618926800000|2021-04-20 13:53:20|953.77|949.77|953.32|949.32|953.86|949.86|952.93|948.93|39
1618926810000|2021-04-20 13:53:30|953.33|949.33|953.88|949.88|953.88|949.88|953.27|949.27|32
1618926820000|2021-04-20 13:53:40|953.89|949.89|954.64|950.64|955.09|951.09|953.75|949.75|32
1618926830000|2021-04-20 13:53:50|954.63|950.63|954.52|950.52|954.69|950.69|954.08|950.08|29
1618926840000|2021-04-20 13:54:00|954.55|950.55|955.75|951.75|955.75|951.75|954.23|950.23|28
1618926850000|2021-04-20 13:54:10|955.59|951.59|956.85|952.85|957.15|953.15|955.53|951.53|24
1618926860000|2021-04-20 13:54:20|956.55|952.55|955.94|951.94|956.55|952.55|955.62|951.62|32
1618926870000|2021-04-20 13:54:30|955.95|951.95|956.57|952.57|956.57|952.57|955.93|951.93|38
1618926880000|2021-04-20 13:54:40|956.58|952.58|956.83|952.83|956.84|952.84|956.21|952.21|29
1618926890000|2021-04-20 13:54:50|956.82|952.82|956.35|952.35|956.95|952.95|956.35|952.35|23
1618926900000|2021-04-20 13:55:00|956.36|952.36|955.58|951.58|956.79|952.79|955.58|951.58|33
1618926910000|2021-04-20 13:55:10|955.53|951.53|954.74|950.74|955.57|951.57|954.56|950.56|31
1618926920000|2021-04-20 13:55:20|954.94|950.94|954.9|950.9|955.41|951.41|954.56|950.56|37
1618926930000|2021-04-20 13:55:30|954.99|950.99|954.89|950.89|954.99|950.99|954.5|950.5|32
1618926940000|2021-04-20 13:55:40|954.91|950.91|955.44|951.44|955.65|951.65|954.91|950.91|35
1618926950000|2021-04-20 13:55:50|955.39|951.39|955.48|951.48|955.48|951.48|954.74|950.74|31
1618926960000|2021-04-20 13:56:00|955.5|951.5|955.52|951.52|955.59|951.59|955.47|951.47|26
1618926970000|2021-04-20 13:56:10|955.46|951.46|955.06|951.06|955.51|951.51|955.01|951.01|28
1618926980000|2021-04-20 13:56:20|955.05|951.05|954.85|950.85|955.06|951.06|954.85|950.85|25
1618926990000|2021-04-20 13:56:30|954.83|950.83|955.74|951.74|955.74|951.74|954.83|950.83|28
1618927000000|2021-04-20 13:56:40|955.85|951.85|956.82|952.82|956.82|952.82|955.76|951.76|23
1618927010000|2021-04-20 13:56:50|956.98|952.98|957.16|953.16|957.39|953.39|956.95|952.95|25
1618927020000|2021-04-20 13:57:00|957.14|953.14|956.69|952.69|957.28|953.28|956.58|952.58|35
1618927030000|2021-04-20 13:57:10|956.72|952.72|955.66|951.66|956.73|952.73|955.62|951.62|27
1618927040000|2021-04-20 13:57:20|955.73|951.73|955.98|951.98|955.98|951.98|955.58|951.58|36
1618927050000|2021-04-20 13:57:30|955.91|951.91|955.67|951.67|956.14|952.14|955.57|951.57|29
1618927060000|2021-04-20 13:57:40|955.96|951.96|956.24|952.24|956.25|952.25|955.96|951.96|32
1618927070000|2021-04-20 13:57:50|956.26|952.26|957.73|953.73|957.73|953.73|956.12|952.12|29
1618927080000|2021-04-20 13:58:00|957.79|953.79|959.74|955.74|959.76|955.76|957.78|953.78|24
1618927090000|2021-04-20 13:58:10|959.78|955.78|961.18|957.18|961.29|957.29|959.78|955.78|30
1618927100000|2021-04-20 13:58:20|961.3|957.3|962.97|958.97|963.45|959.45|961.3|957.3|35
1618927110000|2021-04-20 13:58:30|962.62|958.62|962.83|958.83|962.92|958.92|961.65|957.65|35
1618927120000|2021-04-20 13:58:40|962.82|958.82|964.14|960.14|964.15|960.15|962.62|958.62|26
1618927130000|2021-04-20 13:58:50|964.13|960.13|962.8|958.8|964.76|960.76|962.77|958.77|36
1618927140000|2021-04-20 13:59:00|962.74|958.74|961.88|957.88|962.87|958.87|961.68|957.68|30
1618927150000|2021-04-20 13:59:10|961.83|957.83|962.77|958.77|962.81|958.81|961.7|957.7|34
1618927160000|2021-04-20 13:59:20|962.78|958.78|962.98|958.98|962.98|958.98|962.64|958.64|29
1618927170000|2021-04-20 13:59:30|963.28|959.28|964.67|960.67|965.04|961.04|963.28|959.28|36
1618927180000|2021-04-20 13:59:40|964.64|960.64|964.61|960.61|964.77|960.77|964.4|960.4|34
1618927190000|2021-04-20 13:59:50|964.65|960.65|964.85|960.85|965.25|961.25|964.61|960.61|36
1618927200000|2021-04-20 14:00:00|964.91|960.91|966.09|962.09|966.22|962.22|964.78|960.78|36
1618927210000|2021-04-20 14:00:10|965.99|961.99|964.55|960.55|966.01|962.01|964.55|960.55|30
1618927220000|2021-04-20 14:00:20|963.85|959.85|963.46|959.46|964.28|960.28|963.11|959.11|38
1618927230000|2021-04-20 14:00:30|963.45|959.45|963.24|959.24|963.75|959.75|962.64|958.64|32
1618927240000|2021-04-20 14:00:40|963.35|959.35|963.46|959.46|963.83|959.83|963.18|959.18|37
1618927250000|2021-04-20 14:00:50|963.45|959.45|962.5|958.5|963.45|959.45|962.16|958.16|37
1618927260000|2021-04-20 14:01:00|962.54|958.54|964.28|960.28|964.28|960.28|962.47|958.47|37
1618927270000|2021-04-20 14:01:10|964.3|960.3|963.5|959.5|964.81|960.81|963.25|959.25|37
1618927280000|2021-04-20 14:01:20|963.52|959.52|964.3|960.3|964.39|960.39|963.45|959.45|37
1618927290000|2021-04-20 14:01:30|964.18|960.18|963.47|959.47|964.28|960.28|963.4|959.4|33
1618927300000|2021-04-20 14:01:40|963.57|959.57|963.12|959.12|963.71|959.71|963.1|959.1|33
1618927310000|2021-04-20 14:01:50|963.09|959.09|961.87|957.87|963.31|959.31|961.85|957.85|38
1618927320000|2021-04-20 14:02:00|961.88|957.88|961.53|957.53|962|958|961.53|957.53|30
1618927330000|2021-04-20 14:02:10|961.55|957.55|961.37|957.37|961.69|957.69|961.14|957.14|39
1618927340000|2021-04-20 14:02:20|961.41|957.41|959.75|955.75|961.41|957.41|959.71|955.71|36
1618927350000|2021-04-20 14:02:30|959.73|955.73|959.74|955.74|959.86|955.86|959.63|955.63|30
1618927360000|2021-04-20 14:02:40|959.69|955.69|959.75|955.75|959.8|955.8|959.46|955.46|31
1618927370000|2021-04-20 14:02:50|959.82|955.82|959.02|955.02|959.93|955.93|958.96|954.96|36
1618927380000|2021-04-20 14:03:00|959.09|955.09|958.87|954.87|959.63|955.63|958.83|954.83|35
1618927390000|2021-04-20 14:03:10|958.8|954.8|959.25|955.25|959.33|955.33|958.77|954.77|27
1618927400000|2021-04-20 14:03:20|959.36|955.36|958.88|954.88|959.53|955.53|958.85|954.85|31
1618927410000|2021-04-20 14:03:30|958.94|954.94|958.46|954.46|959.01|955.01|958.46|954.46|30
1618927420000|2021-04-20 14:03:40|958.47|954.47|958.59|954.59|958.68|954.68|958.42|954.42|23
1618927430000|2021-04-20 14:03:50|958.6|954.6|958.38|954.38|958.7|954.7|958.31|954.31|32
1618927440000|2021-04-20 14:04:00|958.39|954.39|958.52|954.52|958.73|954.73|958.3|954.3|30
1618927450000|2021-04-20 14:04:10|958.51|954.51|957.29|953.29|958.51|954.51|957.19|953.19|33
1618927460000|2021-04-20 14:04:20|957.23|953.23|956.72|952.72|957.44|953.44|956.72|952.72|35
1618927470000|2021-04-20 14:04:30|956.76|952.76|957.13|953.13|957.41|953.41|956.12|952.12|32
1618927480000|2021-04-20 14:04:40|957.1|953.1|957.83|953.83|958|954|957.1|953.1|34
1618927490000|2021-04-20 14:04:50|957.84|953.84|956.82|952.82|957.88|953.88|956.82|952.82|31
1618927500000|2021-04-20 14:05:00|956.7|952.7|955.96|951.96|956.7|952.7|955.95|951.95|34
1618927510000|2021-04-20 14:05:10|955.79|951.79|956.11|952.11|956.11|952.11|955.43|951.43|34
1618927520000|2021-04-20 14:05:20|956.32|952.32|956.97|952.97|956.97|952.97|956.24|952.24|34
1618927530000|2021-04-20 14:05:30|956.93|952.93|956.85|952.85|957.98|953.98|956.85|952.85|32
1618927540000|2021-04-20 14:05:40|956.83|952.83|956.27|952.27|956.83|952.83|956.19|952.19|36
1618927550000|2021-04-20 14:05:50|956.3|952.3|957.68|953.68|957.82|953.82|956.3|952.3|29
1618927560000|2021-04-20 14:06:00|957.7|953.7|958.99|954.99|958.99|954.99|957.66|953.66|30
1618927570000|2021-04-20 14:06:10|959.01|955.01|959.45|955.45|959.45|955.45|959.01|955.01|28
1618927580000|2021-04-20 14:06:20|959.44|955.44|959.09|955.09|959.55|955.55|959.08|955.08|25
1618927590000|2021-04-20 14:06:30|959.1|955.1|959.08|955.08|959.11|955.11|958.95|954.95|25
1618927600000|2021-04-20 14:06:40|959.09|955.09|958.95|954.95|959.24|955.24|958.95|954.95|26
1618927610000|2021-04-20 14:06:50|958.94|954.94|958.52|954.52|959|955|958.52|954.52|28
1618927620000|2021-04-20 14:07:00|958.51|954.51|958.28|954.28|958.52|954.52|958.28|954.28|19
1618927630000|2021-04-20 14:07:10|958.23|954.23|958.01|954.01|958.23|954.23|958.01|954.01|25
1618927640000|2021-04-20 14:07:20|958|954|957.72|953.72|958|954|957.55|953.55|30
1618927650000|2021-04-20 14:07:30|957.73|953.73|956.58|952.58|957.73|953.73|956.58|952.58|34
1618927660000|2021-04-20 14:07:40|956.52|952.52|955.82|951.82|956.52|952.52|955.81|951.81|35
1618927670000|2021-04-20 14:07:50|955.86|951.86|956.1|952.1|956.1|952.1|955.64|951.64|26
1618927680000|2021-04-20 14:08:00|956.11|952.11|956.35|952.35|956.35|952.35|956.05|952.05|31
1618927690000|2021-04-20 14:08:10|956.32|952.32|957.2|953.2|957.27|953.27|956.18|952.18|29
1618927700000|2021-04-20 14:08:20|957.3|953.3|957.19|953.19|957.49|953.49|957.19|953.19|25
1618927710000|2021-04-20 14:08:30|956.99|952.99|956.75|952.75|956.99|952.99|956.51|952.51|33
1618927720000|2021-04-20 14:08:40|956.76|952.76|957.02|953.02|957.06|953.06|956.73|952.73|29
1618927730000|2021-04-20 14:08:50|957.01|953.01|956.35|952.35|957.01|953.01|956.35|952.35|25
1618927740000|2021-04-20 14:09:00|956.34|952.34|956.37|952.37|956.4|952.4|956.03|952.03|21
1618927750000|2021-04-20 14:09:10|956.41|952.41|956.91|952.91|956.99|952.99|956.41|952.41|28
1618927760000|2021-04-20 14:09:20|956.92|952.92|955.68|951.68|956.92|952.92|955.67|951.67|30
1618927770000|2021-04-20 14:09:30|955.67|951.67|955.25|951.25|955.68|951.68|955.2|951.2|26
1618927780000|2021-04-20 14:09:40|955.28|951.28|954.17|950.17|955.55|951.55|954.06|950.06|35
1618927790000|2021-04-20 14:09:50|953.92|949.92|951.49|947.49|954.06|950.06|951.43|947.43|35
1618927800000|2021-04-20 14:10:00|951.24|947.24|953.01|949.01|953.01|949.01|950.95|946.95|37
1618927810000|2021-04-20 14:10:10|953.11|949.11|953.25|949.25|953.34|949.34|952.91|948.91|31
1618927820000|2021-04-20 14:10:20|953.24|949.24|953.4|949.4|953.54|949.54|953.05|949.05|30
1618927830000|2021-04-20 14:10:30|953.45|949.45|953.9|949.9|954.07|950.07|953.45|949.45|34
1618927840000|2021-04-20 14:10:40|953.95|949.95|953.35|949.35|953.95|949.95|953|949|33
1618927850000|2021-04-20 14:10:50|953.47|949.47|953.54|949.54|953.62|949.62|953.27|949.27|29
1618927860000|2021-04-20 14:11:00|953.55|949.55|954.01|950.01|954.04|950.04|953.55|949.55|24
1618927870000|2021-04-20 14:11:10|954.02|950.02|954.58|950.58|954.58|950.58|953.75|949.75|28
1618927880000|2021-04-20 14:11:20|954.57|950.57|954.65|950.65|954.88|950.88|954.55|950.55|33
1618927890000|2021-04-20 14:11:30|954.55|950.55|954.96|950.96|954.97|950.97|954.35|950.35|31
1618927900000|2021-04-20 14:11:40|955.33|951.33|955.64|951.64|956.05|952.05|955.01|951.01|33
1618927910000|2021-04-20 14:11:50|955.59|951.59|955.73|951.73|955.8|951.8|955.18|951.18|33
1618927920000|2021-04-20 14:12:00|955.74|951.74|956.44|952.44|956.67|952.67|955.6|951.6|30
1618927930000|2021-04-20 14:12:10|956.57|952.57|957.02|953.02|957.17|953.17|956.57|952.57|22
1618927940000|2021-04-20 14:12:20|956.99|952.99|956.1|952.1|957.17|953.17|956.09|952.09|37
1618927950000|2021-04-20 14:12:30|956.03|952.03|954.4|950.4|956.03|952.03|954.4|950.4|34
1618927960000|2021-04-20 14:12:40|954.38|950.38|953.91|949.91|954.62|950.62|953.68|949.68|33
1618927970000|2021-04-20 14:12:50|953.82|949.82|953.4|949.4|954.09|950.09|953.4|949.4|32
1618927980000|2021-04-20 14:13:00|953.41|949.41|953.38|949.38|953.5|949.5|953.21|949.21|31
1618927990000|2021-04-20 14:13:10|953.37|949.37|952.57|948.57|953.37|949.37|952.54|948.54|36
1618928000000|2021-04-20 14:13:20|952.58|948.58|952.36|948.36|952.64|948.64|952.34|948.34|29
1618928010000|2021-04-20 14:13:30|952.39|948.39|952.12|948.12|952.39|948.39|952.11|948.11|31
1618928020000|2021-04-20 14:13:40|952.15|948.15|951.53|947.53|952.17|948.17|951.53|947.53|36
1618928030000|2021-04-20 14:13:50|951.55|947.55|951.96|947.96|952.05|948.05|951.44|947.44|31
1618928040000|2021-04-20 14:14:00|951.95|947.95|951.7|947.7|951.97|947.97|951.63|947.63|30
1618928050000|2021-04-20 14:14:10|951.68|947.68|951.05|947.05|951.7|947.7|951|947|31
1618928060000|2021-04-20 14:14:20|951.06|947.06|951.04|947.04|951.83|947.83|951.04|947.04|36
1618928070000|2021-04-20 14:14:30|950.99|946.99|951.12|947.12|951.2|947.2|950.98|946.98|27
1618928080000|2021-04-20 14:14:40|951.13|947.13|951.18|947.18|951.19|947.19|951.1|947.1|26
1618928090000|2021-04-20 14:14:50|951.11|947.11|949.93|945.93|951.11|947.11|949.92|945.92|37
1618928100000|2021-04-20 14:15:00|949.9|945.9|949.58|945.58|950.02|946.02|949.58|945.58|26
1618928110000|2021-04-20 14:15:10|949.38|945.38|949.41|945.41|949.48|945.48|948.66|944.66|31
1618928120000|2021-04-20 14:15:20|949.56|945.56|950.84|946.84|950.91|946.91|949.47|945.47|36
1618928130000|2021-04-20 14:15:30|951.1|947.1|950.97|946.97|951.52|947.52|950.67|946.67|24
1618928140000|2021-04-20 14:15:40|950.82|946.82|950.38|946.38|951.06|947.06|950.38|946.38|37
1618928150000|2021-04-20 14:15:50|950.25|946.25|950.6|946.6|950.8|946.8|949.91|945.91|37
1618928160000|2021-04-20 14:16:00|950.62|946.62|950.06|946.06|950.72|946.72|949.91|945.91|38
1618928170000|2021-04-20 14:16:10|950.07|946.07|950.37|946.37|950.45|946.45|949.95|945.95|33
1618928180000|2021-04-20 14:16:20|950.24|946.24|950.04|946.04|950.24|946.24|949.87|945.87|35
1618928190000|2021-04-20 14:16:30|950.13|946.13|950.41|946.41|950.41|946.41|949.99|945.99|34
1618928200000|2021-04-20 14:16:40|950.42|946.42|950.91|946.91|950.94|946.94|950.31|946.31|26
1618928210000|2021-04-20 14:16:50|950.92|946.92|950.75|946.75|951.2|947.2|950.71|946.71|29
1618928220000|2021-04-20 14:17:00|950.85|946.85|950|946|950.88|946.88|949.95|945.95|30
1618928230000|2021-04-20 14:17:10|949.99|945.99|949.04|945.04|949.99|945.99|948.98|944.98|25
1618928240000|2021-04-20 14:17:20|949.03|945.03|948.99|944.99|949.36|945.36|948.94|944.94|25
1618928250000|2021-04-20 14:17:30|949|945|948.42|944.42|949.05|945.05|947.76|943.76|33
1618928260000|2021-04-20 14:17:40|948.24|944.24|948.95|944.95|948.95|944.95|948.19|944.19|36
1618928270000|2021-04-20 14:17:50|948.9|944.9|949.54|945.54|949.59|945.59|948.79|944.79|33
1618928280000|2021-04-20 14:18:00|949.41|945.41|949.43|945.43|949.49|945.49|949.27|945.27|25
1618928290000|2021-04-20 14:18:10|949.41|945.41|948.28|944.28|949.42|945.42|948.26|944.26|27
1618928300000|2021-04-20 14:18:20|948.32|944.32|947.54|943.54|948.32|944.32|947.47|943.47|21
1618928310000|2021-04-20 14:18:30|947.56|943.56|947.7|943.7|947.71|943.71|947.1|943.1|33
1618928320000|2021-04-20 14:18:40|947.71|943.71|947.82|943.82|947.88|943.88|947.56|943.56|32
1618928330000|2021-04-20 14:18:50|947.85|943.85|947.67|943.67|947.93|943.93|947.67|943.67|27
1618928340000|2021-04-20 14:19:00|947.53|943.53|947.34|943.34|947.53|943.53|947.21|943.21|32
1618928350000|2021-04-20 14:19:10|947.43|943.43|948.17|944.17|948.25|944.25|947.43|943.43|29
1618928360000|2021-04-20 14:19:20|948.18|944.18|946.73|942.73|948.22|944.22|946.73|942.73|36
1618928370000|2021-04-20 14:19:30|946.67|942.67|946.86|942.86|946.87|942.87|946.47|942.47|28
1618928380000|2021-04-20 14:19:40|946.77|942.77|945.62|941.62|946.77|942.77|945.62|941.62|31
1618928390000|2021-04-20 14:19:50|945.61|941.61|945.55|941.55|945.61|941.61|945.29|941.29|26
1618928400000|2021-04-20 14:20:00|945.56|941.56|945.07|941.07|945.81|941.81|945.07|941.07|31
1618928410000|2021-04-20 14:20:10|945.08|941.08|944.9|940.9|945.08|941.08|944.58|940.58|30
1618928420000|2021-04-20 14:20:20|944.89|940.89|944.77|940.77|945.02|941.02|944.73|940.73|28
1618928430000|2021-04-20 14:20:30|944.76|940.76|945.76|941.76|945.98|941.98|944.76|940.76|36
1618928440000|2021-04-20 14:20:40|945.73|941.73|944.47|940.47|945.85|941.85|944.47|940.47|31
1618928450000|2021-04-20 14:20:50|944.51|940.51|942.44|938.44|944.51|940.51|942.31|938.31|28
1618928460000|2021-04-20 14:21:00|942.35|938.35|942.52|938.52|942.73|938.73|942.07|938.07|39
1618928470000|2021-04-20 14:21:10|942.53|938.53|941.88|937.88|942.54|938.54|941.56|937.56|36
1618928480000|2021-04-20 14:21:20|942.16|938.16|941.88|937.88|942.17|938.17|941.88|937.88|25
1618928490000|2021-04-20 14:21:30|941.99|937.99|942.3|938.3|942.3|938.3|941.57|937.57|28
1618928500000|2021-04-20 14:21:40|942.29|938.29|941.91|937.91|942.29|938.29|941.73|937.73|29
1618928510000|2021-04-20 14:21:50|941.9|937.9|940.96|936.96|941.9|937.9|940.86|936.86|32
1618928520000|2021-04-20 14:22:00|940.97|936.97|940.61|936.61|940.97|936.97|940.55|936.55|27
1618928530000|2021-04-20 14:22:10|940.19|936.19|940.23|936.23|940.23|936.23|939.84|935.84|26
1618928540000|2021-04-20 14:22:20|940.31|936.31|939.7|935.7|940.36|936.36|939.69|935.69|25
1618928550000|2021-04-20 14:22:30|939.69|935.69|939.06|935.06|939.83|935.83|939.06|935.06|31
1618928560000|2021-04-20 14:22:40|939.13|935.13|940.12|936.12|940.45|936.45|939.13|935.13|32
1618928570000|2021-04-20 14:22:50|940.06|936.06|941.24|937.24|941.24|937.24|939.85|935.85|33
1618928580000|2021-04-20 14:23:00|941.19|937.19|942.89|938.89|943.1|939.1|941.19|937.19|31
1618928590000|2021-04-20 14:23:10|942.87|938.87|942.27|938.27|942.87|938.87|942.27|938.27|36
1618928600000|2021-04-20 14:23:20|942.14|938.14|942.24|938.24|942.37|938.37|941.96|937.96|30
1618928610000|2021-04-20 14:23:30|942.23|938.23|940.74|936.74|942.31|938.31|940.73|936.73|36
1618928620000|2021-04-20 14:23:40|940.75|936.75|940.37|936.37|941.06|937.06|940.37|936.37|28
1618928630000|2021-04-20 14:23:50|940.43|936.43|940.97|936.97|940.98|936.98|939.66|935.66|32
1618928640000|2021-04-20 14:24:00|940.98|936.98|941.88|937.88|941.88|937.88|940.97|936.97|34
1618928650000|2021-04-20 14:24:10|941.81|937.81|942.34|938.34|942.56|938.56|941.81|937.81|31
1618928660000|2021-04-20 14:24:20|942.2|938.2|940.62|936.62|942.2|938.2|940.58|936.58|33
1618928670000|2021-04-20 14:24:30|940.6|936.6|940.23|936.23|940.6|936.6|940.11|936.11|30
1618928680000|2021-04-20 14:24:40|940.35|936.35|939.93|935.93|940.39|936.39|939.93|935.93|22
1618928690000|2021-04-20 14:24:50|939.92|935.92|938.17|934.17|939.97|935.97|938.17|934.17|34
1618928700000|2021-04-20 14:25:00|938.18|934.18|939.51|935.51|939.61|935.61|938.18|934.18|38
1618928710000|2021-04-20 14:25:10|939.52|935.52|940.19|936.19|940.38|936.38|939.48|935.48|31
1618928720000|2021-04-20 14:25:20|940.16|936.16|940.43|936.43|940.58|936.58|939.5|935.5|32
1618928730000|2021-04-20 14:25:30|940.35|936.35|939.86|935.86|940.48|936.48|939.8|935.8|35
1618928740000|2021-04-20 14:25:40|939.83|935.83|940.06|936.06|940.32|936.32|939.83|935.83|29
1618928750000|2021-04-20 14:25:50|940.05|936.05|939.66|935.66|940.11|936.11|939.36|935.36|28
1618928760000|2021-04-20 14:26:00|939.56|935.56|939.58|935.58|939.7|935.7|939.45|935.45|31
1618928770000|2021-04-20 14:26:10|939.57|935.57|938.05|934.05|939.69|935.69|938.05|934.05|26
1618928780000|2021-04-20 14:26:20|937.98|933.98|936.5|932.5|938.1|934.1|936.49|932.49|33
1618928790000|2021-04-20 14:26:30|936.36|932.36|937.53|933.53|938.13|934.13|936.35|932.35|36
1618928800000|2021-04-20 14:26:40|937.4|933.4|937.73|933.73|937.82|933.82|936.97|932.97|34
1618928810000|2021-04-20 14:26:50|937.82|933.82|938.57|934.57|938.64|934.64|937.82|933.82|33
1618928820000|2021-04-20 14:27:00|938.59|934.59|938.89|934.89|938.89|934.89|938.58|934.58|31
1618928830000|2021-04-20 14:27:10|938.77|934.77|938.47|934.47|938.83|934.83|938.42|934.42|33
1618928840000|2021-04-20 14:27:20|938.38|934.38|937.47|933.47|938.38|934.38|937.18|933.18|23
1618928850000|2021-04-20 14:27:30|937.48|933.48|937.88|933.88|938|934|937.47|933.47|30
1618928860000|2021-04-20 14:27:40|937.89|933.89|940.55|936.55|940.86|936.86|937.79|933.79|36
1618928870000|2021-04-20 14:27:50|940.54|936.54|940.34|936.34|940.8|936.8|940.01|936.01|34
1618928880000|2021-04-20 14:28:00|940.4|936.4|940.81|936.81|940.84|936.84|940.4|936.4|33
1618928890000|2021-04-20 14:28:10|940.91|936.91|940.02|936.02|941.11|937.11|939.99|935.99|25
1618928900000|2021-04-20 14:28:20|940.03|936.03|939.97|935.97|940.2|936.2|939.8|935.8|31
1618928910000|2021-04-20 14:28:30|939.98|935.98|939.87|935.87|940.01|936.01|939.75|935.75|16
1618928920000|2021-04-20 14:28:40|939.85|935.85|941.64|937.64|941.86|937.86|939.85|935.85|31
1618928930000|2021-04-20 14:28:50|941.47|937.47|942.38|938.38|942.57|938.57|941.47|937.47|33
1618928940000|2021-04-20 14:29:00|942.26|938.26|941.73|937.73|942.32|938.32|941.53|937.53|36
1618928950000|2021-04-20 14:29:10|941.7|937.7|941.69|937.69|941.92|937.92|941.4|937.4|33
1618928960000|2021-04-20 14:29:20|941.63|937.63|941.8|937.8|942.02|938.02|941.63|937.63|27
1618928970000|2021-04-20 14:29:30|941.81|937.81|941.35|937.35|941.95|937.95|941.35|937.35|31
1618928980000|2021-04-20 14:29:40|941.4|937.4|941.61|937.61|941.96|937.96|941.36|937.36|35
1618928990000|2021-04-20 14:29:50|941.6|937.6|941.09|937.09|941.6|937.6|940.92|936.92|35
1618929000000|2021-04-20 14:30:00|941.16|937.16|940.37|936.37|941.22|937.22|940.37|936.37|30
1618929010000|2021-04-20 14:30:10|940.33|936.33|939.37|935.37|940.33|936.33|939.36|935.36|28
1618929020000|2021-04-20 14:30:20|939.38|935.38|937.63|933.63|939.39|935.39|937.63|933.63|26
1618929030000|2021-04-20 14:30:30|937.6|933.6|937.2|933.2|937.78|933.78|937.2|933.2|24
1618929040000|2021-04-20 14:30:40|937.21|933.21|938.37|934.37|938.51|934.51|937.21|933.21|38
1618929050000|2021-04-20 14:30:50|938.44|934.44|937.59|933.59|938.58|934.58|937.59|933.59|31
1618929060000|2021-04-20 14:31:00|937.57|933.57|937.43|933.43|937.57|933.57|937.29|933.29|31
1618929070000|2021-04-20 14:31:10|937.51|933.51|937.56|933.56|937.63|933.63|937.02|933.02|25
1618929080000|2021-04-20 14:31:20|937.61|933.61|938.54|934.54|938.63|934.63|937.61|933.61|30
1618929090000|2021-04-20 14:31:30|938.6|934.6|938.45|934.45|939.34|935.34|938.41|934.41|17
1618929100000|2021-04-20 14:31:40|938.47|934.47|938.49|934.49|938.54|934.54|938.2|934.2|24
1618929110000|2021-04-20 14:31:50|938.47|934.47|938.3|934.3|938.51|934.51|938.3|934.3|15
1618929120000|2021-04-20 14:32:00|938.22|934.22|938.69|934.69|938.7|934.7|938.14|934.14|28
1618929130000|2021-04-20 14:32:10|938.7|934.7|937.95|933.95|938.71|934.71|937.92|933.92|23
1618929140000|2021-04-20 14:32:20|937.94|933.94|937.48|933.48|937.97|933.97|937.48|933.48|28
1618929150000|2021-04-20 14:32:30|937.29|933.29|936.69|932.69|937.29|933.29|936.68|932.68|32
1618929160000|2021-04-20 14:32:40|936.48|932.48|937.5|933.5|937.53|933.53|936.38|932.38|32
1618929170000|2021-04-20 14:32:50|937.54|933.54|936.45|932.45|937.54|933.54|936.38|932.38|30
1618929180000|2021-04-20 14:33:00|936.46|932.46|936.86|932.86|936.93|932.93|936.46|932.46|27
1618929190000|2021-04-20 14:33:10|936.85|932.85|936.65|932.65|936.85|932.85|936.46|932.46|28
1618929200000|2021-04-20 14:33:20|936.64|932.64|936.39|932.39|936.73|932.73|936.39|932.39|33
1618929210000|2021-04-20 14:33:30|936.55|932.55|935.76|931.76|936.62|932.62|935.76|931.76|30
1618929220000|2021-04-20 14:33:40|935.79|931.79|935.11|931.11|935.86|931.86|935.11|931.11|30
1618929230000|2021-04-20 14:33:50|935.09|931.09|935.04|931.04|935.37|931.37|935.03|931.03|31
1618929240000|2021-04-20 14:34:00|935.05|931.05|935.4|931.4|935.4|931.4|934.95|930.95|28
1618929250000|2021-04-20 14:34:10|935.29|931.29|935.37|931.37|935.75|931.75|935.12|931.12|37
1618929260000|2021-04-20 14:34:20|935.12|931.12|935.71|931.71|935.81|931.81|935.1|931.1|35
1618929270000|2021-04-20 14:34:30|935.79|931.79|935.48|931.48|935.79|931.79|935.2|931.2|26
1618929280000|2021-04-20 14:34:40|935.5|931.5|935.69|931.69|935.71|931.71|935.48|931.48|18
1618929290000|2021-04-20 14:34:50|935.77|931.77|935.35|931.35|935.8|931.8|935.35|931.35|28
1618929300000|2021-04-20 14:35:00|935.4|931.4|935.07|931.07|935.57|931.57|934.97|930.97|32
1618929310000|2021-04-20 14:35:10|935.08|931.08|935.84|931.84|935.84|931.84|935.08|931.08|28
1618929320000|2021-04-20 14:35:20|935.86|931.86|935.82|931.82|935.87|931.87|935.56|931.56|29
1618929330000|2021-04-20 14:35:30|935.8|931.8|935.21|931.21|935.87|931.87|935.21|931.21|29
1618929340000|2021-04-20 14:35:40|935.2|931.2|935.06|931.06|935.3|931.3|935.02|931.02|33
1618929350000|2021-04-20 14:35:50|935.04|931.04|934.92|930.92|935.04|931.04|934.9|930.9|26
1618929360000|2021-04-20 14:36:00|934.93|930.93|935.65|931.65|935.7|931.7|934.93|930.93|27
1618929370000|2021-04-20 14:36:10|935.64|931.64|934.12|930.12|935.7|931.7|934.12|930.12|35
1618929380000|2021-04-20 14:36:20|934.11|930.11|932.75|928.75|934.12|930.12|932.75|928.75|31
1618929390000|2021-04-20 14:36:30|932.74|928.74|932.11|928.11|932.74|928.74|931.81|927.81|35
1618929400000|2021-04-20 14:36:40|932.1|928.1|928.55|924.55|932.1|928.1|928.24|924.24|30
1618929410000|2021-04-20 14:36:50|928.75|924.75|926.2|922.2|928.92|924.92|925.85|921.85|36
1618929420000|2021-04-20 14:37:00|926.11|922.11|927.62|923.62|928.38|924.38|926.11|922.11|32
1618929430000|2021-04-20 14:37:10|927.75|923.75|928.43|924.43|928.86|924.86|927.75|923.75|34
1618929440000|2021-04-20 14:37:20|928.48|924.48|929.57|925.57|929.69|925.69|928.18|924.18|33
1618929450000|2021-04-20 14:37:30|929.45|925.45|930.24|926.24|930.24|926.24|929.45|925.45|31
1618929460000|2021-04-20 14:37:40|930.54|926.54|930.14|926.14|930.54|926.54|930.12|926.12|26
1618929470000|2021-04-20 14:37:50|930.15|926.15|928.97|924.97|930.18|926.18|928.9|924.9|31
1618929480000|2021-04-20 14:38:00|928.86|924.86|928.95|924.95|929.2|925.2|928.85|924.85|25
1618929490000|2021-04-20 14:38:10|928.91|924.91|928.22|924.22|929.28|925.28|928.15|924.15|34
1618929500000|2021-04-20 14:38:20|928.21|924.21|928.1|924.1|928.62|924.62|928.1|924.1|32
1618929510000|2021-04-20 14:38:30|928.01|924.01|927.53|923.53|928.01|924.01|927.53|923.53|24
1618929520000|2021-04-20 14:38:40|927.54|923.54|926.29|922.29|927.66|923.66|926.2|922.2|31
1618929530000|2021-04-20 14:38:50|926.3|922.3|927.21|923.21|927.51|923.51|926.15|922.15|34
1618929540000|2021-04-20 14:39:00|927.19|923.19|926.59|922.59|927.19|923.19|926.57|922.57|35
1618929550000|2021-04-20 14:39:10|926.6|922.6|926.9|922.9|926.95|922.95|926.6|922.6|28
1618929560000|2021-04-20 14:39:20|926.94|922.94|926.24|922.24|926.96|922.96|926.24|922.24|25
1618929570000|2021-04-20 14:39:30|926.22|922.22|925.2|921.2|926.22|922.22|925.2|921.2|36
1618929580000|2021-04-20 14:39:40|925.06|921.06|924.88|920.88|925.08|921.08|924.76|920.76|35
1618929590000|2021-04-20 14:39:50|924.77|920.77|920.16|916.16|926.49|922.49|919.79|915.79|39
1618929600000|2021-04-20 14:40:00|920.02|916.02|919.33|915.33|921.54|917.54|919.33|915.33|40
1618929610000|2021-04-20 14:40:10|918.91|914.91|918.21|914.21|919.79|915.79|918.01|914.01|39
1618929620000|2021-04-20 14:40:20|918.03|914.03|920.22|916.22|920.32|916.32|917.47|913.47|39
1618929630000|2021-04-20 14:40:30|920.32|916.32|920.31|916.31|920.34|916.34|919.45|915.45|35
1618929640000|2021-04-20 14:40:40|920.28|916.28|920.31|916.31|920.56|916.56|919.61|915.61|33
1618929650000|2021-04-20 14:40:50|920.33|916.33|920.18|916.18|920.56|916.56|920.01|916.01|33
1618929660000|2021-04-20 14:41:00|920.17|916.17|919.65|915.65|920.32|916.32|919.63|915.63|33
1618929670000|2021-04-20 14:41:10|919.63|915.63|920.5|916.5|920.5|916.5|919.57|915.57|33
1618929680000|2021-04-20 14:41:20|920.47|916.47|921.47|917.47|921.47|917.47|920.47|916.47|36
1618929690000|2021-04-20 14:41:30|921.4|917.4|921.88|917.88|922.17|918.17|921.4|917.4|33
1618929700000|2021-04-20 14:41:40|921.83|917.83|921.86|917.86|921.92|917.92|921.82|917.82|23
1618929710000|2021-04-20 14:41:50|921.85|917.85|918.9|914.9|921.85|917.85|918.9|914.9|32
1618929720000|2021-04-20 14:42:00|918.94|914.94|918.03|914.03|919.21|915.21|917.96|913.96|28
1618929730000|2021-04-20 14:42:10|918.02|914.02|917.3|913.3|918.1|914.1|916.87|912.87|38
1618929740000|2021-04-20 14:42:20|917.24|913.24|915.08|911.08|917.72|913.72|915.08|911.08|35
1618929750000|2021-04-20 14:42:30|915.28|911.28|914.6|910.6|915.42|911.42|914.45|910.45|33
1618929760000|2021-04-20 14:42:40|914.56|910.56|912.43|908.43|914.78|910.78|912.38|908.38|33
1618929770000|2021-04-20 14:42:50|912.4|908.4|911.22|907.22|912.5|908.5|911.22|907.22|32
1618929780000|2021-04-20 14:43:00|911.18|907.18|911.69|907.69|911.8|907.8|911.02|907.02|37
1618929790000|2021-04-20 14:43:10|911.72|907.72|912.74|908.74|912.83|908.83|911.67|907.67|38
1618929800000|2021-04-20 14:43:20|912.75|908.75|912.31|908.31|913|909|912.21|908.21|32
1618929810000|2021-04-20 14:43:30|912.39|908.39|912.38|908.38|912.49|908.49|912.22|908.22|25
1618929820000|2021-04-20 14:43:40|912.31|908.31|911.96|907.96|912.31|908.31|911.96|907.96|22
1618929830000|2021-04-20 14:43:50|911.8|907.8|911.31|907.31|911.8|907.8|911.29|907.29|32
1618929840000|2021-04-20 14:44:00|911.3|907.3|911.58|907.58|911.64|907.64|911.11|907.11|33
1618929850000|2021-04-20 14:44:10|911.6|907.6|912.31|908.31|912.32|908.32|911.6|907.6|30
1618929860000|2021-04-20 14:44:20|912.32|908.32|912.52|908.52|912.56|908.56|912.26|908.26|24
1618929870000|2021-04-20 14:44:30|912.63|908.63|912.52|908.52|912.64|908.64|912.33|908.33|22
1618929880000|2021-04-20 14:44:40|912.55|908.55|912.68|908.68|912.76|908.76|912.45|908.45|16
1618929890000|2021-04-20 14:44:50|912.67|908.67|912.57|908.57|912.84|908.84|912.5|908.5|22
1618929900000|2021-04-20 14:45:00|912.77|908.77|912.48|908.48|912.77|908.77|912.47|908.47|20
1618929910000|2021-04-20 14:45:10|912.54|908.54|911.91|907.91|912.54|908.54|911.91|907.91|22
1618929920000|2021-04-20 14:45:20|911.75|907.75|912.19|908.19|912.19|908.19|911.16|907.16|33
1618929930000|2021-04-20 14:45:30|912.14|908.14|910.68|906.68|912.24|908.24|910.59|906.59|32
1618929940000|2021-04-20 14:45:40|910.66|906.66|907.3|903.3|910.66|906.66|907.3|903.3|38
1618929950000|2021-04-20 14:45:50|907.26|903.26|902.02|898.02|907.26|903.26|901.98|897.98|38
1618929960000|2021-04-20 14:46:00|901.88|897.88|905.99|901.99|907.12|903.12|901.8|897.8|38
1618929970000|2021-04-20 14:46:10|905.85|901.85|905.58|901.58|906.81|902.81|905.58|901.58|33
1618929980000|2021-04-20 14:46:20|905.53|901.53|901.72|897.72|905.72|901.72|901.43|897.43|37
1618929990000|2021-04-20 14:46:30|901.62|897.62|900.62|896.62|901.62|897.62|898.34|894.34|38
1618930000000|2021-04-20 14:46:40|900.77|896.77|901.05|897.05|901.72|897.72|900.42|896.42|35
1618930010000|2021-04-20 14:46:50|901.01|897.01|899.1|895.1|901.1|897.1|899.07|895.07|37
1618930020000|2021-04-20 14:47:00|899.22|895.22|902.15|898.15|902.43|898.43|899.07|895.07|32
1618930030000|2021-04-20 14:47:10|901.23|897.23|901.93|897.93|902.73|898.73|901.23|897.23|35
1618930040000|2021-04-20 14:47:20|901.77|897.77|902.22|898.22|902.26|898.26|901.77|897.77|26
1618930050000|2021-04-20 14:47:30|902.25|898.25|905.93|901.93|905.97|901.97|901.65|897.65|29
1618930060000|2021-04-20 14:47:40|906.1|902.1|908.34|904.34|908.82|904.82|905.66|901.66|27
1618930070000|2021-04-20 14:47:50|908.38|904.38|908.63|904.63|908.89|904.89|908.34|904.34|34
1618930080000|2021-04-20 14:48:00|908.7|904.7|904.38|900.38|908.7|904.7|904.38|900.38|35
1618930090000|2021-04-20 14:48:10|904.54|900.54|907.21|903.21|907.27|903.27|904.51|900.51|33
1618930100000|2021-04-20 14:48:20|907.29|903.29|909.47|905.47|909.47|905.47|907.26|903.26|36
1618930110000|2021-04-20 14:48:30|909.64|905.64|911.82|907.82|911.82|907.82|908.94|904.94|35
1618930120000|2021-04-20 14:48:40|911.89|907.89|912.07|908.07|912.23|908.23|911.48|907.48|29
1618930130000|2021-04-20 14:48:50|912.02|908.02|912.91|908.91|913.07|909.07|911.76|907.76|30
1618930140000|2021-04-20 14:49:00|913.19|909.19|913.08|909.08|913.44|909.44|912.18|908.18|31
1618930150000|2021-04-20 14:49:10|913.12|909.12|912.76|908.76|914.05|910.05|912.76|908.76|35
1618930160000|2021-04-20 14:49:20|912.68|908.68|914.48|910.48|914.49|910.49|912.64|908.64|35
1618930170000|2021-04-20 14:49:30|914.33|910.33|914.09|910.09|914.68|910.68|913.94|909.94|34
1618930180000|2021-04-20 14:49:40|914.3|910.3|914.46|910.46|914.46|910.46|913.85|909.85|33
1618930190000|2021-04-20 14:49:50|914.48|910.48|913.86|909.86|914.5|910.5|913.27|909.27|35
1618930200000|2021-04-20 14:50:00|913.83|909.83|912.08|908.08|913.83|909.83|912.08|908.08|35
1618930210000|2021-04-20 14:50:10|911.93|907.93|910.9|906.9|912.21|908.21|910.13|906.13|37
1618930220000|2021-04-20 14:50:20|910.67|906.67|911.02|907.02|912.2|908.2|910.37|906.37|37
1618930230000|2021-04-20 14:50:30|911.25|907.25|913.05|909.05|913.07|909.07|910.99|906.99|36
1618930240000|2021-04-20 14:50:40|913.15|909.15|913.53|909.53|913.62|909.62|912.99|908.99|30
1618930250000|2021-04-20 14:50:50|913.56|909.56|914.2|910.2|914.3|910.3|913.44|909.44|27
1618930260000|2021-04-20 14:51:00|914.23|910.23|913.2|909.2|914.46|910.46|912.85|908.85|31
1618930270000|2021-04-20 14:51:10|913.4|909.4|912.87|908.87|913.4|909.4|912.74|908.74|33
1618930280000|2021-04-20 14:51:20|912.96|908.96|913.13|909.13|913.79|909.79|912.96|908.96|25
1618930290000|2021-04-20 14:51:30|913.1|909.1|914.07|910.07|914.07|910.07|913.1|909.1|33
1618930300000|2021-04-20 14:51:40|914.05|910.05|915.47|911.47|915.5|911.5|913.97|909.97|29
1618930310000|2021-04-20 14:51:50|915.45|911.45|915.92|911.92|915.92|911.92|915.35|911.35|33
1618930320000|2021-04-20 14:52:00|915.96|911.96|915.49|911.49|916.08|912.08|915.48|911.48|33
1618930330000|2021-04-20 14:52:10|915.37|911.37|913.22|909.22|915.44|911.44|913.22|909.22|34
1618930340000|2021-04-20 14:52:20|913.21|909.21|911.5|907.5|913.21|909.21|911.49|907.49|38
1618930350000|2021-04-20 14:52:30|911.52|907.52|915|911|915.03|911.03|911.52|907.52|33
1618930360000|2021-04-20 14:52:40|915.03|911.03|915.64|911.64|915.64|911.64|914.96|910.96|34
1618930370000|2021-04-20 14:52:50|915.58|911.58|916.16|912.16|916.16|912.16|915.35|911.35|34
1618930380000|2021-04-20 14:53:00|916.19|912.19|916.99|912.99|917.25|913.25|916.19|912.19|26
1618930390000|2021-04-20 14:53:10|917|913|916.81|912.81|917.25|913.25|916.42|912.42|35
1618930400000|2021-04-20 14:53:20|916.79|912.79|916.68|912.68|916.87|912.87|916.55|912.55|21
1618930410000|2021-04-20 14:53:30|916.64|912.64|915.16|911.16|916.64|912.64|915.16|911.16|30
1618930420000|2021-04-20 14:53:40|915.01|911.01|913.8|909.8|915.01|911.01|913.23|909.23|37
1618930430000|2021-04-20 14:53:50|913.71|909.71|913.74|909.74|913.82|909.82|913.27|909.27|35
1618930440000|2021-04-20 14:54:00|913.59|909.59|911.46|907.46|913.6|909.6|911.46|907.46|36
1618930450000|2021-04-20 14:54:10|911.52|907.52|911.68|907.68|911.88|907.88|911.41|907.41|35
1618930460000|2021-04-20 14:54:20|911.76|907.76|911.4|907.4|912.29|908.29|911.26|907.26|36
1618930470000|2021-04-20 14:54:30|911.37|907.37|910.97|906.97|911.44|907.44|910.61|906.61|39
1618930480000|2021-04-20 14:54:40|911.08|907.08|910.89|906.89|911.36|907.36|910.66|906.66|36
1618930490000|2021-04-20 14:54:50|910.85|906.85|910.43|906.43|910.85|906.85|909.9|905.9|33
1618930500000|2021-04-20 14:55:00|910.44|906.44|911.33|907.33|911.58|907.58|910.39|906.39|32
1618930510000|2021-04-20 14:55:10|911.2|907.2|912.11|908.11|912.11|908.11|911.06|907.06|30
1618930520000|2021-04-20 14:55:20|911.89|907.89|912.27|908.27|913.21|909.21|911.56|907.56|28
1618930530000|2021-04-20 14:55:30|912.6|908.6|912.24|908.24|912.63|908.63|911.87|907.87|32
1618930540000|2021-04-20 14:55:40|912.16|908.16|911.94|907.94|912.92|908.92|911.77|907.77|37
1618930550000|2021-04-20 14:55:50|911.99|907.99|913.69|909.69|913.69|909.69|911.99|907.99|32
1618930560000|2021-04-20 14:56:00|913.61|909.61|913.8|909.8|913.82|909.82|913.16|909.16|38
1618930570000|2021-04-20 14:56:10|913.76|909.76|912.66|908.66|913.81|909.81|912.62|908.62|31
1618930580000|2021-04-20 14:56:20|912.75|908.75|912.06|908.06|913.06|909.06|912.06|908.06|31
1618930590000|2021-04-20 14:56:30|911.87|907.87|911.43|907.43|911.87|907.87|911.39|907.39|35
1618930600000|2021-04-20 14:56:40|911.42|907.42|912|908|912|908|911.24|907.24|32
1618930610000|2021-04-20 14:56:50|911.93|907.93|911.51|907.51|911.95|907.95|910.9|906.9|37
1618930620000|2021-04-20 14:57:00|911.5|907.5|912.44|908.44|912.56|908.56|911.1|907.1|35
1618930630000|2021-04-20 14:57:10|912.45|908.45|912.43|908.43|912.54|908.54|912.37|908.37|29
1618930640000|2021-04-20 14:57:20|912.42|908.42|913.45|909.45|913.64|909.64|912.17|908.17|27
1618930650000|2021-04-20 14:57:30|913.36|909.36|911.94|907.94|913.51|909.51|911.86|907.86|35
1618930660000|2021-04-20 14:57:40|912.04|908.04|913.62|909.62|913.69|909.69|912.03|908.03|36
1618930670000|2021-04-20 14:57:50|913.63|909.63|914.12|910.12|914.24|910.24|913.63|909.63|31
1618930680000|2021-04-20 14:58:00|914.14|910.14|913.63|909.63|914.18|910.18|913.63|909.63|32
1618930690000|2021-04-20 14:58:10|913.58|909.58|911.61|907.61|913.58|909.58|911.5|907.5|37
1618930700000|2021-04-20 14:58:20|911.64|907.64|911.67|907.67|911.81|907.81|911.17|907.17|38
1618930710000|2021-04-20 14:58:30|911.64|907.64|911.51|907.51|912.16|908.16|911.46|907.46|34
1618930720000|2021-04-20 14:58:40|911.49|907.49|910.49|906.49|911.53|907.53|910.49|906.49|28
1618930730000|2021-04-20 14:58:50|910.45|906.45|910.65|906.65|910.65|906.65|909.9|905.9|31
1618930740000|2021-04-20 14:59:00|909.54|905.54|910.65|906.65|910.65|906.65|909.06|905.06|33
1618930750000|2021-04-20 14:59:10|909.54|905.54|904.75|900.75|909.54|905.54|904.75|900.75|25
1618930760000|2021-04-20 14:59:20|904.79|900.79|903.34|899.34|904.8|900.8|902.76|898.76|37
1618930770000|2021-04-20 14:59:30|903.37|899.37|903.72|899.72|903.95|899.95|903.17|899.17|35
1618930780000|2021-04-20 14:59:40|903.68|899.68|905.23|901.23|905.23|901.23|903.68|899.68|33
1618930790000|2021-04-20 14:59:50|905.61|901.61|906.54|902.54|906.65|902.65|905.59|901.59|25
1618930800000|2021-04-20 15:00:00|906.61|902.61|906.57|902.57|907.01|903.01|906.09|902.09|35
1618930810000|2021-04-20 15:00:10|906.58|902.58|908.54|904.54|908.69|904.69|906.5|902.5|36
1618930820000|2021-04-20 15:00:20|908.6|904.6|909.71|905.71|909.93|905.93|908.6|904.6|32
1618930830000|2021-04-20 15:00:30|909.5|905.5|910.27|906.27|910.27|906.27|909.5|905.5|33
1618930840000|2021-04-20 15:00:40|910.31|906.31|912.26|908.26|912.26|908.26|909.89|905.89|22
1618930850000|2021-04-20 15:00:50|912.4|908.4|911.42|907.42|912.53|908.53|911.42|907.42|28
1618930860000|2021-04-20 15:01:00|911.26|907.26|912.32|908.32|912.32|908.32|911.14|907.14|29
1618930870000|2021-04-20 15:01:10|912.48|908.48|912.63|908.63|912.79|908.79|912.11|908.11|31
1618930880000|2021-04-20 15:01:20|912.75|908.75|913.17|909.17|913.21|909.21|912.64|908.64|21
1618930890000|2021-04-20 15:01:30|913.22|909.22|913.48|909.48|913.66|909.66|913.22|909.22|19
1618930900000|2021-04-20 15:01:40|913.43|909.43|913.91|909.91|914|910|913.22|909.22|32
1618930910000|2021-04-20 15:01:50|913.98|909.98|913.78|909.78|914.22|910.22|913.78|909.78|30
1618930920000|2021-04-20 15:02:00|913.5|909.5|913.54|909.54|913.54|909.54|912.72|908.72|33
1618930930000|2021-04-20 15:02:10|913.44|909.44|914.64|910.64|914.64|910.64|913.43|909.43|28
1618930940000|2021-04-20 15:02:20|914.6|910.6|914.36|910.36|914.6|910.6|914.14|910.14|35
1618930950000|2021-04-20 15:02:30|914.39|910.39|914.25|910.25|914.7|910.7|914.25|910.25|24
1618930960000|2021-04-20 15:02:40|914.42|910.42|915.39|911.39|915.71|911.71|914.25|910.25|27
1618930970000|2021-04-20 15:02:50|915.4|911.4|916.99|912.99|917.07|913.07|915.32|911.32|33
1618930980000|2021-04-20 15:03:00|917.06|913.06|917.52|913.52|917.75|913.75|917.06|913.06|20
1618930990000|2021-04-20 15:03:10|917.74|913.74|916.66|912.66|917.78|913.78|916.66|912.66|29
1618931000000|2021-04-20 15:03:20|916.63|912.63|916.24|912.24|916.72|912.72|915.76|911.76|30
1618931010000|2021-04-20 15:03:30|916.35|912.35|916.36|912.36|916.43|912.43|916.2|912.2|34
1618931020000|2021-04-20 15:03:40|916.35|912.35|916.88|912.88|917.22|913.22|916.04|912.04|38
1618931030000|2021-04-20 15:03:50|916.93|912.93|916.54|912.54|916.95|912.95|916.54|912.54|31
1618931040000|2021-04-20 15:04:00|916.53|912.53|917.45|913.45|917.45|913.45|916.47|912.47|29
1618931050000|2021-04-20 15:04:10|917.37|913.37|916.82|912.82|917.97|913.97|916.61|912.61|29
1618931060000|2021-04-20 15:04:20|916.71|912.71|916.74|912.74|916.95|912.95|916.56|912.56|33
1618931070000|2021-04-20 15:04:30|916.79|912.79|916.4|912.4|917.06|913.06|916.17|912.17|31
1618931080000|2021-04-20 15:04:40|916.31|912.31|914.66|910.66|916.54|912.54|914.66|910.66|36
1618931090000|2021-04-20 15:04:50|914.43|910.43|914.23|910.23|914.45|910.45|913.45|909.45|34
1618931100000|2021-04-20 15:05:00|914.25|910.25|914.39|910.39|914.52|910.52|914|910|35
1618931110000|2021-04-20 15:05:10|914.42|910.42|915.95|911.95|916.04|912.04|914.4|910.4|33
1618931120000|2021-04-20 15:05:20|915.97|911.97|915.88|911.88|916.38|912.38|915.65|911.65|33
1618931130000|2021-04-20 15:05:30|915.86|911.86|914.97|910.97|915.94|911.94|914.94|910.94|31
1618931140000|2021-04-20 15:05:40|914.96|910.96|915.9|911.9|915.93|911.93|914.89|910.89|28
1618931150000|2021-04-20 15:05:50|915.91|911.91|916.15|912.15|916.95|912.95|915.91|911.91|30
1618931160000|2021-04-20 15:06:00|916.17|912.17|916.26|912.26|916.36|912.36|916.14|912.14|29
1618931170000|2021-04-20 15:06:10|916.33|912.33|915.87|911.87|916.33|912.33|915.2|911.2|35
1618931180000|2021-04-20 15:06:20|915.89|911.89|915.16|911.16|916|912|915.11|911.11|36
1618931190000|2021-04-20 15:06:30|915.2|911.2|914.78|910.78|915.2|911.2|914.67|910.67|28
1618931200000|2021-04-20 15:06:40|914.69|910.69|914.99|910.99|914.99|910.99|914.58|910.58|28
1618931210000|2021-04-20 15:06:50|914.98|910.98|914.58|910.58|915.35|911.35|914.58|910.58|25
1618931220000|2021-04-20 15:07:00|914.55|910.55|914.06|910.06|914.64|910.64|913.86|909.86|34
1618931230000|2021-04-20 15:07:10|914.16|910.16|913.4|909.4|914.23|910.23|913.26|909.26|32
1618931240000|2021-04-20 15:07:20|913.37|909.37|913.68|909.68|913.73|909.73|913.31|909.31|25
1618931250000|2021-04-20 15:07:30|913.67|909.67|913.6|909.6|914.27|910.27|913.6|909.6|22
1618931260000|2021-04-20 15:07:40|913.42|909.42|913.65|909.65|913.93|909.93|913.42|909.42|28
1618931270000|2021-04-20 15:07:50|913.62|909.62|914.43|910.43|914.45|910.45|913.52|909.52|26
1618931280000|2021-04-20 15:08:00|914.37|910.37|912.88|908.88|914.43|910.43|912.87|908.87|33
1618931290000|2021-04-20 15:08:10|913.16|909.16|912.84|908.84|913.16|909.16|912.58|908.58|32
1618931300000|2021-04-20 15:08:20|912.74|908.74|913.24|909.24|913.29|909.29|912.67|908.67|34
1618931310000|2021-04-20 15:08:30|913.3|909.3|912.65|908.65|913.31|909.31|912.64|908.64|29
1618931320000|2021-04-20 15:08:40|912.68|908.68|911.72|907.72|912.68|908.68|911.59|907.59|34
1618931330000|2021-04-20 15:08:50|911.61|907.61|910.83|906.83|911.61|907.61|910.83|906.83|26
1618931340000|2021-04-20 15:09:00|910.69|906.69|908.55|904.55|910.69|906.69|908.55|904.55|36
1618931350000|2021-04-20 15:09:10|908.69|904.69|908.82|904.82|908.95|904.95|908.32|904.32|33
1618931360000|2021-04-20 15:09:20|908.76|904.76|908.52|904.52|909.06|905.06|908.38|904.38|35
1618931370000|2021-04-20 15:09:30|908.51|904.51|909.05|905.05|909.05|905.05|908.27|904.27|33
1618931380000|2021-04-20 15:09:40|909.49|905.49|908.87|904.87|909.9|905.9|908.79|904.79|38
1618931390000|2021-04-20 15:09:50|908.89|904.89|911.2|907.2|911.2|907.2|908.89|904.89|32
1618931400000|2021-04-20 15:10:00|911.23|907.23|911.86|907.86|912.64|908.64|911.08|907.08|36
1618931410000|2021-04-20 15:10:10|911.88|907.88|912.49|908.49|912.49|908.49|911.7|907.7|28
1618931420000|2021-04-20 15:10:20|912.5|908.5|913.27|909.27|913.41|909.41|912.5|908.5|24
1618931430000|2021-04-20 15:10:30|913.57|909.57|914.2|910.2|914.2|910.2|913.45|909.45|32
1618931440000|2021-04-20 15:10:40|914.22|910.22|914.55|910.55|914.94|910.94|914.2|910.2|34
1618931450000|2021-04-20 15:10:50|914.64|910.64|914.82|910.82|915.03|911.03|914.19|910.19|30
1618931460000|2021-04-20 15:11:00|914.77|910.77|914.1|910.1|914.82|910.82|914.03|910.03|33
1618931470000|2021-04-20 15:11:10|914.42|910.42|913.75|909.75|914.42|910.42|913.53|909.53|32
1618931480000|2021-04-20 15:11:20|913.9|909.9|914.95|910.95|915.15|911.15|913.81|909.81|36
1618931490000|2021-04-20 15:11:30|914.92|910.92|915.56|911.56|915.61|911.61|914.77|910.77|34
1618931500000|2021-04-20 15:11:40|915.55|911.55|915.57|911.57|915.97|911.97|915.53|911.53|32
1618931510000|2021-04-20 15:11:50|915.56|911.56|915.45|911.45|915.8|911.8|915.3|911.3|31
1618931520000|2021-04-20 15:12:00|915.6|911.6|915.79|911.79|915.93|911.93|915.44|911.44|33
1618931530000|2021-04-20 15:12:10|915.55|911.55|916.29|912.29|916.29|912.29|915.47|911.47|33
1618931540000|2021-04-20 15:12:20|916.23|912.23|917.54|913.54|917.61|913.61|916.23|912.23|29
1618931550000|2021-04-20 15:12:30|917.59|913.59|918.29|914.29|918.3|914.3|917.47|913.47|30
1618931560000|2021-04-20 15:12:40|918.4|914.4|917.42|913.42|918.4|914.4|917.36|913.36|38
1618931570000|2021-04-20 15:12:50|917.41|913.41|917.39|913.39|917.7|913.7|917.3|913.3|37
1618931580000|2021-04-20 15:13:00|917.37|913.37|917.35|913.35|917.64|913.64|917.33|913.33|26
1618931590000|2021-04-20 15:13:10|917.37|913.37|916.96|912.96|917.42|913.42|916.92|912.92|34
1618931600000|2021-04-20 15:13:20|916.95|912.95|915.75|911.75|916.97|912.97|915.75|911.75|31
1618931610000|2021-04-20 15:13:30|915.88|911.88|913.12|909.12|915.88|911.88|913.1|909.1|37
1618931620000|2021-04-20 15:13:40|913.33|909.33|912.81|908.81|913.33|909.33|912.8|908.8|30
1618931630000|2021-04-20 15:13:50|912.79|908.79|911.26|907.26|912.8|908.8|911.26|907.26|32
1618931640000|2021-04-20 15:14:00|911.25|907.25|911.71|907.71|911.71|907.71|911.06|907.06|31
1618931650000|2021-04-20 15:14:10|911.82|907.82|914.12|910.12|914.12|910.12|911.82|907.82|35
1618931660000|2021-04-20 15:14:20|914.13|910.13|914.14|910.14|914.4|910.4|914.05|910.05|29
1618931670000|2021-04-20 15:14:30|914.23|910.23|913.15|909.15|914.55|910.55|913.05|909.05|34
1618931680000|2021-04-20 15:14:40|913.07|909.07|912.64|908.64|913.07|909.07|911.88|907.88|33
1618931690000|2021-04-20 15:14:50|912.58|908.58|912.33|908.33|912.76|908.76|911.8|907.8|33
1618931700000|2021-04-20 15:15:00|912.38|908.38|913.53|909.53|913.7|909.7|912.38|908.38|37
1618931710000|2021-04-20 15:15:10|913.52|909.52|914.66|910.66|915.1|911.1|913.52|909.52|32
1618931720000|2021-04-20 15:15:20|914.67|910.67|915.89|911.89|915.98|911.98|914.52|910.52|25
1618931730000|2021-04-20 15:15:30|915.87|911.87|915.76|911.76|915.94|911.94|915.64|911.64|23
1618931740000|2021-04-20 15:15:40|915.85|911.85|916.54|912.54|916.76|912.76|915.63|911.63|31
1618931750000|2021-04-20 15:15:50|916.68|912.68|916.63|912.63|916.77|912.77|916.23|912.23|31
1618931760000|2021-04-20 15:16:00|916.51|912.51|916.15|912.15|916.54|912.54|916.13|912.13|35
1618931770000|2021-04-20 15:16:10|916.06|912.06|913.76|909.76|916.14|912.14|913.59|909.59|37
1618931780000|2021-04-20 15:16:20|914.25|910.25|914.06|910.06|914.99|910.99|913.62|909.62|39
1618931790000|2021-04-20 15:16:30|914.04|910.04|913.01|909.01|914.1|910.1|913|909|30
1618931800000|2021-04-20 15:16:40|913.07|909.07|913.28|909.28|913.28|909.28|912.94|908.94|25
1618931810000|2021-04-20 15:16:50|913.25|909.25|911.55|907.55|913.25|909.25|911.4|907.4|37
1618931820000|2021-04-20 15:17:00|911.45|907.45|909.99|905.99|911.76|907.76|909.88|905.88|34
1618931830000|2021-04-20 15:17:10|909.88|905.88|909.91|905.91|910.86|906.86|909.85|905.85|34
1618931840000|2021-04-20 15:17:20|909.63|905.63|907.32|903.32|909.75|905.75|907.14|903.14|32
1618931850000|2021-04-20 15:17:30|907.2|903.2|907.54|903.54|907.87|903.87|906.89|902.89|32
1618931860000|2021-04-20 15:17:40|907.66|903.66|908.59|904.59|908.59|904.59|907.48|903.48|39
1618931870000|2021-04-20 15:17:50|908.58|904.58|906.97|902.97|908.58|904.58|906.97|902.97|37
1618931880000|2021-04-20 15:18:00|906.95|902.95|906.04|902.04|907.19|903.19|905.6|901.6|37
1618931890000|2021-04-20 15:18:10|906.09|902.09|906.19|902.19|906.2|902.2|905.41|901.41|32
1618931900000|2021-04-20 15:18:20|906.17|902.17|905.73|901.73|906.22|902.22|905.35|901.35|33
1618931910000|2021-04-20 15:18:30|905.78|901.78|904.9|900.9|905.78|901.78|904.27|900.27|37
1618931920000|2021-04-20 15:18:40|904.97|900.97|903.38|899.38|905.02|901.02|903.38|899.38|37
1618931930000|2021-04-20 15:18:50|903.46|899.46|901.6|897.6|903.46|899.46|901.3|897.3|36
1618931940000|2021-04-20 15:19:00|901.66|897.66|904.31|900.31|904.31|900.31|901.63|897.63|35
1618931950000|2021-04-20 15:19:10|904.09|900.09|904.18|900.18|904.43|900.43|903.53|899.53|31
1618931960000|2021-04-20 15:19:20|904.28|900.28|903.5|899.5|904.45|900.45|903.5|899.5|30
1618931970000|2021-04-20 15:19:30|903.37|899.37|903.33|899.33|903.58|899.58|903.01|899.01|31
1618931980000|2021-04-20 15:19:40|903.27|899.27|901.84|897.84|903.28|899.28|901.78|897.78|38
1618931990000|2021-04-20 15:19:50|902.05|898.05|901.41|897.41|902.41|898.41|901.26|897.26|31
1618932000000|2021-04-20 15:20:00|901.36|897.36|902.49|898.49|902.98|898.98|901.36|897.36|37
1618932010000|2021-04-20 15:20:10|902.48|898.48|902.12|898.12|902.56|898.56|901.08|897.08|37
1618932020000|2021-04-20 15:20:20|902.18|898.18|902.84|898.84|902.84|898.84|902.07|898.07|35
1618932030000|2021-04-20 15:20:30|902.71|898.71|903.51|899.51|903.51|899.51|902.65|898.65|26
1618932040000|2021-04-20 15:20:40|903.57|899.57|905.03|901.03|905.03|901.03|903.55|899.55|33
1618932050000|2021-04-20 15:20:50|904.9|900.9|906.44|902.44|906.63|902.63|904.9|900.9|32
1618932060000|2021-04-20 15:21:00|906.45|902.45|908.03|904.03|908.27|904.27|906.45|902.45|29
1618932070000|2021-04-20 15:21:10|907.96|903.96|907.83|903.83|908.01|904.01|907.4|903.4|33
1618932080000|2021-04-20 15:21:20|907.81|903.81|906.98|902.98|907.81|903.81|906.72|902.72|33
1618932090000|2021-04-20 15:21:30|906.99|902.99|908.49|904.49|908.49|904.49|906.99|902.99|33
1618932100000|2021-04-20 15:21:40|908.43|904.43|908.27|904.27|908.75|904.75|908.26|904.26|31
1618932110000|2021-04-20 15:21:50|908.28|904.28|908.28|904.28|908.44|904.44|908.21|904.21|26
1618932120000|2021-04-20 15:22:00|908.36|904.36|908.26|904.26|908.46|904.46|908.02|904.02|28
1618932130000|2021-04-20 15:22:10|908.27|904.27|907.28|903.28|908.51|904.51|907.28|903.28|29
1618932140000|2021-04-20 15:22:20|907.32|903.32|906.04|902.04|907.4|903.4|906.04|902.04|30
1618932150000|2021-04-20 15:22:30|906.05|902.05|906.59|902.59|906.75|902.75|906.05|902.05|31
1618932160000|2021-04-20 15:22:40|906.6|902.6|907.07|903.07|907.07|903.07|906.47|902.47|25
1618932170000|2021-04-20 15:22:50|907.14|903.14|907.47|903.47|907.58|903.58|907.01|903.01|28
1618932180000|2021-04-20 15:23:00|907.19|903.19|909.72|905.72|909.75|905.75|907.11|903.11|25
1618932190000|2021-04-20 15:23:10|909.58|905.58|908.85|904.85|909.58|905.58|908.31|904.31|34
1618932200000|2021-04-20 15:23:20|908.81|904.81|908.25|904.25|909|905|908.1|904.1|25
1618932210000|2021-04-20 15:23:30|908.23|904.23|908.55|904.55|908.55|904.55|907.51|903.51|35
1618932220000|2021-04-20 15:23:40|908.4|904.4|909.12|905.12|909.15|905.15|908.28|904.28|27
1618932230000|2021-04-20 15:23:50|909.13|905.13|909.14|905.14|909.19|905.19|909.11|905.11|19
1618932240000|2021-04-20 15:24:00|909.11|905.11|907.67|903.67|909.18|905.18|907.67|903.67|33
1618932250000|2021-04-20 15:24:10|907.72|903.72|907.55|903.55|907.8|903.8|907.33|903.33|28
1618932260000|2021-04-20 15:24:20|907.22|903.22|908|904|908.13|904.13|906.81|902.81|31
1618932270000|2021-04-20 15:24:30|908.06|904.06|909|905|909|905|908.06|904.06|29
1618932280000|2021-04-20 15:24:40|908.98|904.98|908.69|904.69|909.01|905.01|908.47|904.47|28
1618932290000|2021-04-20 15:24:50|908.68|904.68|908.27|904.27|908.68|904.68|908.07|904.07|34
1618932300000|2021-04-20 15:25:00|908.28|904.28|908.72|904.72|908.83|904.83|907.89|903.89|33
1618932310000|2021-04-20 15:25:10|908.65|904.65|909.11|905.11|909.13|905.13|908.65|904.65|29
1618932320000|2021-04-20 15:25:20|909.12|905.12|909.96|905.96|909.98|905.98|909.07|905.07|32
1618932330000|2021-04-20 15:25:30|909.97|905.97|910.63|906.63|910.81|906.81|909.97|905.97|26
1618932340000|2021-04-20 15:25:40|910.5|906.5|910.04|906.04|910.53|906.53|909.82|905.82|30
1618932350000|2021-04-20 15:25:50|910.05|906.05|911.84|907.84|911.84|907.84|910.05|906.05|32
1618932360000|2021-04-20 15:26:00|911.79|907.79|912.47|908.47|912.47|908.47|911.79|907.79|32
1618932370000|2021-04-20 15:26:10|912.48|908.48|912.49|908.49|912.66|908.66|912.42|908.42|27
1618932380000|2021-04-20 15:26:20|912.44|908.44|912.17|908.17|912.49|908.49|911.77|907.77|33
1618932390000|2021-04-20 15:26:30|912.12|908.12|913.32|909.32|915.19|911.19|912.11|908.11|37
1618932400000|2021-04-20 15:26:40|913.09|909.09|914.39|910.39|914.63|910.63|912.63|908.63|35
1618932410000|2021-04-20 15:26:50|914.36|910.36|914.64|910.64|914.68|910.68|913.85|909.85|30
1618932420000|2021-04-20 15:27:00|914.66|910.66|915.95|911.95|916.01|912.01|914.66|910.66|27
1618932430000|2021-04-20 15:27:10|915.97|911.97|916.53|912.53|916.72|912.72|915.88|911.88|35
1618932440000|2021-04-20 15:27:20|916.46|912.46|915.56|911.56|916.84|912.84|915.55|911.55|34
1618932450000|2021-04-20 15:27:30|915.57|911.57|915.2|911.2|915.99|911.99|915.17|911.17|33
1618932460000|2021-04-20 15:27:40|915.07|911.07|915.4|911.4|915.54|911.54|914.69|910.69|31
1618932470000|2021-04-20 15:27:50|915.32|911.32|913.86|909.86|915.32|911.32|913.79|909.79|25
1618932480000|2021-04-20 15:28:00|913.74|909.74|913.65|909.65|913.83|909.83|913.33|909.33|35
1618932490000|2021-04-20 15:28:10|913.62|909.62|913.52|909.52|914.3|910.3|913.45|909.45|33
1618932500000|2021-04-20 15:28:20|913.53|909.53|912.46|908.46|913.53|909.53|912.43|908.43|31
1618932510000|2021-04-20 15:28:30|912.54|908.54|913.31|909.31|913.86|909.86|912.54|908.54|33
1618932520000|2021-04-20 15:28:40|913.28|909.28|913.15|909.15|913.55|909.55|913.05|909.05|32
1618932530000|2021-04-20 15:28:50|913.16|909.16|913.15|909.15|913.29|909.29|912.91|908.91|36
1618932540000|2021-04-20 15:29:00|913.2|909.2|913.83|909.83|913.89|909.89|913.2|909.2|26
1618932550000|2021-04-20 15:29:10|914.02|910.02|913.02|909.02|914.09|910.09|912.73|908.73|32
1618932560000|2021-04-20 15:29:20|913.01|909.01|911.16|907.16|913.01|909.01|911.16|907.16|30
1618932570000|2021-04-20 15:29:30|911.41|907.41|911.67|907.67|912.28|908.28|911.41|907.41|36
1618932580000|2021-04-20 15:29:40|911.66|907.66|911.22|907.22|911.7|907.7|911.22|907.22|28
1618932590000|2021-04-20 15:29:50|911.19|907.19|911.59|907.59|911.59|907.59|910.82|906.82|32
1618932600000|2021-04-20 15:30:00|911.52|907.52|912.41|908.41|912.42|908.42|911.52|907.52|32
1618932610000|2021-04-20 15:30:10|912.43|908.43|914.35|910.35|914.54|910.54|912.43|908.43|32
1618932620000|2021-04-20 15:30:20|914.72|910.72|915.15|911.15|915.21|911.21|914.31|910.31|33
1618932630000|2021-04-20 15:30:30|915.44|911.44|915.79|911.79|915.89|911.89|915.29|911.29|29
1618932640000|2021-04-20 15:30:40|915.85|911.85|916.51|912.51|916.96|912.96|915.85|911.85|33
1618932650000|2021-04-20 15:30:50|916.4|912.4|916.22|912.22|916.63|912.63|916.02|912.02|33
1618932660000|2021-04-20 15:31:00|916.21|912.21|916.76|912.76|916.76|912.76|916.19|912.19|29
1618932670000|2021-04-20 15:31:10|916.61|912.61|916.71|912.71|916.8|912.8|916.44|912.44|35
1618932680000|2021-04-20 15:31:20|916.73|912.73|915.39|911.39|916.76|912.76|915.39|911.39|31
1618932690000|2021-04-20 15:31:30|915.37|911.37|915.35|911.35|915.37|911.37|914.92|910.92|24
1618932700000|2021-04-20 15:31:40|915.44|911.44|915.27|911.27|915.47|911.47|914.88|910.88|31
1618932710000|2021-04-20 15:31:50|915.28|911.28|914.86|910.86|915.28|911.28|914.82|910.82|31
1618932720000|2021-04-20 15:32:00|914.8|910.8|913.69|909.69|914.8|910.8|913.62|909.62|33
1618932730000|2021-04-20 15:32:10|913.78|909.78|913.98|909.98|914|910|913.36|909.36|35
1618932740000|2021-04-20 15:32:20|914.13|910.13|915.9|911.9|915.9|911.9|914.12|910.12|32
1618932750000|2021-04-20 15:32:30|915.89|911.89|915.54|911.54|915.95|911.95|915.32|911.32|31
1618932760000|2021-04-20 15:32:40|915.52|911.52|917.15|913.15|917.15|913.15|915.51|911.51|34
1618932770000|2021-04-20 15:32:50|917.22|913.22|917.19|913.19|917.22|913.22|916.7|912.7|37
1618932780000|2021-04-20 15:33:00|917.22|913.22|917.15|913.15|917.39|913.39|917.06|913.06|33
1618932790000|2021-04-20 15:33:10|917.17|913.17|915.73|911.73|917.17|913.17|915.69|911.69|35
1618932800000|2021-04-20 15:33:20|915.67|911.67|914.09|910.09|915.68|911.68|913.97|909.97|33
1618932810000|2021-04-20 15:33:30|914.15|910.15|915.26|911.26|915.41|911.41|914.08|910.08|32
1618932820000|2021-04-20 15:33:40|915.73|911.73|916.19|912.19|916.55|912.55|915.73|911.73|31
1618932830000|2021-04-20 15:33:50|916.04|912.04|915.22|911.22|916.04|912.04|915.18|911.18|30
1618932840000|2021-04-20 15:34:00|915.18|911.18|915.73|911.73|915.74|911.74|914.97|910.97|36
1618932850000|2021-04-20 15:34:10|915.67|911.67|914.55|910.55|915.67|911.67|914.55|910.55|26
1618932860000|2021-04-20 15:34:20|914.53|910.53|915.37|911.37|915.38|911.38|914.17|910.17|30
1618932870000|2021-04-20 15:34:30|915.39|911.39|914.27|910.27|915.46|911.46|913.95|909.95|37
1618932880000|2021-04-20 15:34:40|914.17|910.17|914.07|910.07|914.17|910.17|913.87|909.87|28
1618932890000|2021-04-20 15:34:50|914.26|910.26|914.17|910.17|914.81|910.81|914.14|910.14|31
1618932900000|2021-04-20 15:35:00|914.22|910.22|915.05|911.05|915.07|911.07|914.22|910.22|32
1618932910000|2021-04-20 15:35:10|915.06|911.06|913.52|909.52|915.1|911.1|913.52|909.52|32
1618932920000|2021-04-20 15:35:20|913.48|909.48|910.28|906.28|913.48|909.48|909.96|905.96|37
1618932930000|2021-04-20 15:35:30|910.14|906.14|908.22|904.22|910.14|906.14|908.22|904.22|26
1618932940000|2021-04-20 15:35:40|908.27|904.27|905.61|901.61|908.27|904.27|905.34|901.34|35
1618932950000|2021-04-20 15:35:50|905.42|901.42|905.19|901.19|905.61|901.61|904.05|900.05|27
1618932960000|2021-04-20 15:36:00|905.25|901.25|906.12|902.12|906.43|902.43|904.86|900.86|36
1618932970000|2021-04-20 15:36:10|906.02|902.02|907.04|903.04|907.16|903.16|905.38|901.38|36
1618932980000|2021-04-20 15:36:20|907.08|903.08|906.15|902.15|907.45|903.45|905.54|901.54|36
1618932990000|2021-04-20 15:36:30|906.13|902.13|907.56|903.56|908.25|904.25|906.13|902.13|39
1618933000000|2021-04-20 15:36:40|907.49|903.49|907.23|903.23|908.7|904.7|907.22|903.22|31
1618933010000|2021-04-20 15:36:50|907.13|903.13|905.93|901.93|907.44|903.44|905.8|901.8|38
1618933020000|2021-04-20 15:37:00|905.89|901.89|906.68|902.68|906.99|902.99|905.89|901.89|37
1618933030000|2021-04-20 15:37:10|906.66|902.66|907.31|903.31|907.88|903.88|906.47|902.47|34
1618933040000|2021-04-20 15:37:20|907.3|903.3|907.84|903.84|908.1|904.1|907.3|903.3|36
1618933050000|2021-04-20 15:37:30|907.82|903.82|908.07|904.07|908.07|904.07|907.79|903.79|32
1618933060000|2021-04-20 15:37:40|908.1|904.1|906.53|902.53|908.1|904.1|906.44|902.44|31
1618933070000|2021-04-20 15:37:50|906.45|902.45|907.13|903.13|907.41|903.41|906.45|902.45|31
1618933080000|2021-04-20 15:38:00|907.1|903.1|908.43|904.43|908.46|904.46|906.96|902.96|30
1618933090000|2021-04-20 15:38:10|908.45|904.45|910.28|906.28|910.5|906.5|908.39|904.39|34
1618933100000|2021-04-20 15:38:20|910.3|906.3|911.24|907.24|911.72|907.72|910.19|906.19|32
1618933110000|2021-04-20 15:38:30|910.9|906.9|913.17|909.17|913.27|909.27|910.9|906.9|27
1618933120000|2021-04-20 15:38:40|913.14|909.14|913.13|909.13|913.21|909.21|912.76|908.76|15
1618933130000|2021-04-20 15:38:50|913.06|909.06|913.66|909.66|913.66|909.66|913.06|909.06|15
1618933140000|2021-04-20 15:39:00|913.67|909.67|914.26|910.26|914.26|910.26|913.5|909.5|18
1618933150000|2021-04-20 15:39:10|913.94|909.94|917.02|913.02|917.2|913.2|913.94|909.94|32
1618933160000|2021-04-20 15:39:20|917.05|913.05|914.7|910.7|917.05|913.05|914.49|910.49|38
1618933170000|2021-04-20 15:39:30|914.83|910.83|917.31|913.31|917.33|913.33|914.62|910.62|33
1618933180000|2021-04-20 15:39:40|917.35|913.35|916.54|912.54|917.65|913.65|916.53|912.53|33
1618933190000|2021-04-20 15:39:50|916.61|912.61|915.82|911.82|917.35|913.35|915.65|911.65|33
1618933200000|2021-04-20 15:40:00|915.89|911.89|916.66|912.66|916.66|912.66|915.66|911.66|33
1618933210000|2021-04-20 15:40:10|916.71|912.71|916.27|912.27|916.86|912.86|916.13|912.13|33
1618933220000|2021-04-20 15:40:20|916.24|912.24|916.16|912.16|916.35|912.35|915.94|911.94|34
1618933230000|2021-04-20 15:40:30|916.2|912.2|915.85|911.85|916.58|912.58|915.74|911.74|38
1618933240000|2021-04-20 15:40:40|915.78|911.78|916|912|916.03|912.03|915.7|911.7|29
1618933250000|2021-04-20 15:40:50|915.99|911.99|914.64|910.64|916|912|914.61|910.61|31
1618933260000|2021-04-20 15:41:00|914.65|910.65|914.9|910.9|914.91|910.91|914.63|910.63|29
1618933270000|2021-04-20 15:41:10|914.87|910.87|915.77|911.77|915.79|911.79|914.87|910.87|20
1618933280000|2021-04-20 15:41:20|915.8|911.8|915.7|911.7|915.88|911.88|915.37|911.37|33
1618933290000|2021-04-20 15:41:30|915.71|911.71|914.82|910.82|915.71|911.71|914.77|910.77|25
1618933300000|2021-04-20 15:41:40|915.59|911.59|916.28|912.28|916.36|912.36|915.59|911.59|35
1618933310000|2021-04-20 15:41:50|916.17|912.17|916.6|912.6|916.72|912.72|916.04|912.04|31
1618933320000|2021-04-20 15:42:00|916.61|912.61|916.37|912.37|916.64|912.64|915.59|911.59|34
1618933330000|2021-04-20 15:42:10|916.35|912.35|916.95|912.95|917.05|913.05|916.35|912.35|31
1618933340000|2021-04-20 15:42:20|917.1|913.1|916.91|912.91|917.56|913.56|916.8|912.8|35
1618933350000|2021-04-20 15:42:30|916.84|912.84|916.59|912.59|916.85|912.85|916.2|912.2|34
1618933360000|2021-04-20 15:42:40|916.67|912.67|916.61|912.61|917.57|913.57|916.61|912.61|34
1618933370000|2021-04-20 15:42:50|916.45|912.45|916.26|912.26|916.46|912.46|916.1|912.1|25
1618933380000|2021-04-20 15:43:00|916.27|912.27|915.53|911.53|916.27|912.27|915.52|911.52|29
1618933390000|2021-04-20 15:43:10|915.54|911.54|915.05|911.05|915.55|911.55|915.05|911.05|32
1618933400000|2021-04-20 15:43:20|914.87|910.87|913.83|909.83|915|911|913.83|909.83|35
1618933410000|2021-04-20 15:43:30|913.84|909.84|914.47|910.47|914.48|910.48|913.75|909.75|35
1618933420000|2021-04-20 15:43:40|914.59|910.59|915.04|911.04|915.42|911.42|914.51|910.51|31
1618933430000|2021-04-20 15:43:50|915.34|911.34|914.43|910.43|915.36|911.36|914.33|910.33|36
1618933440000|2021-04-20 15:44:00|914.46|910.46|916.3|912.3|916.35|912.35|914.46|910.46|27
1618933450000|2021-04-20 15:44:10|916.24|912.24|916.54|912.54|916.59|912.59|916.24|912.24|30
1618933460000|2021-04-20 15:44:20|916.57|912.57|918.2|914.2|918.2|914.2|916.57|912.57|29
1618933470000|2021-04-20 15:44:30|918.07|914.07|919.28|915.28|919.28|915.28|917.99|913.99|31
1618933480000|2021-04-20 15:44:40|919.29|915.29|920.01|916.01|920.01|916.01|919.29|915.29|32
1618933490000|2021-04-20 15:44:50|920.33|916.33|920.93|916.93|920.95|916.95|920.2|916.2|33
1618933500000|2021-04-20 15:45:00|920.91|916.91|922.48|918.48|922.54|918.54|920.89|916.89|30
1618933510000|2021-04-20 15:45:10|922.46|918.46|923.7|919.7|923.7|919.7|922.46|918.46|26
1618933520000|2021-04-20 15:45:20|923.66|919.66|924.61|920.61|925.01|921.01|923.66|919.66|29
1618933530000|2021-04-20 15:45:30|924.52|920.52|925.43|921.43|925.77|921.77|924.52|920.52|30
1618933540000|2021-04-20 15:45:40|925.45|921.45|925.8|921.8|925.83|921.83|925.19|921.19|36
1618933550000|2021-04-20 15:45:50|925.67|921.67|925.35|921.35|926.13|922.13|925.27|921.27|35
1618933560000|2021-04-20 15:46:00|925.31|921.31|925.62|921.62|925.96|921.96|925.29|921.29|31
1618933570000|2021-04-20 15:46:10|925.89|921.89|926.19|922.19|926.34|922.34|925.62|921.62|24
1618933580000|2021-04-20 15:46:20|926.18|922.18|925.99|921.99|926.27|922.27|925.64|921.64|27
1618933590000|2021-04-20 15:46:30|925.92|921.92|925.58|921.58|925.92|921.92|925.55|921.55|35
1618933600000|2021-04-20 15:46:40|925.4|921.4|925.5|921.5|925.56|921.56|925.24|921.24|33
1618933610000|2021-04-20 15:46:50|925.54|921.54|926|922|926|922|925.4|921.4|23
1618933620000|2021-04-20 15:47:00|925.97|921.97|927.11|923.11|927.13|923.13|925.72|921.72|26
1618933630000|2021-04-20 15:47:10|926.9|922.9|926.72|922.72|928.84|924.84|926.72|922.72|33
1618933640000|2021-04-20 15:47:20|926.73|922.73|926.89|922.89|928.16|924.16|926.53|922.53|39
1618933650000|2021-04-20 15:47:30|926.91|922.91|925.84|921.84|926.91|922.91|925.47|921.47|38
1618933660000|2021-04-20 15:47:40|925.83|921.83|926.25|922.25|927.01|923.01|925.83|921.83|37
1618933670000|2021-04-20 15:47:50|926.28|922.28|926.64|922.64|927.53|923.53|926.19|922.19|36
1618933680000|2021-04-20 15:48:00|926.62|922.62|927.53|923.53|927.64|923.64|926.59|922.59|35
1618933690000|2021-04-20 15:48:10|927.51|923.51|927.37|923.37|927.75|923.75|927.37|923.37|28
1618933700000|2021-04-20 15:48:20|927.35|923.35|927.17|923.17|927.35|923.35|926.67|922.67|29
1618933710000|2021-04-20 15:48:30|927.19|923.19|927.83|923.83|927.83|923.83|927.19|923.19|26
1618933720000|2021-04-20 15:48:40|927.8|923.8|928.37|924.37|928.37|924.37|927.75|923.75|29
1618933730000|2021-04-20 15:48:50|928.31|924.31|928.38|924.38|928.89|924.89|928.21|924.21|28
1618933740000|2021-04-20 15:49:00|928.44|924.44|930.75|926.75|931.1|927.1|928.44|924.44|36
1618933750000|2021-04-20 15:49:10|930.82|926.82|930.03|926.03|930.99|926.99|930.03|926.03|37
1618933760000|2021-04-20 15:49:20|929.95|925.95|930.49|926.49|930.83|926.83|929.91|925.91|30
1618933770000|2021-04-20 15:49:30|930.33|926.33|929.13|925.13|930.33|926.33|929.11|925.11|35
1618933780000|2021-04-20 15:49:40|929.15|925.15|929.42|925.42|929.67|925.67|928.97|924.97|35
1618933790000|2021-04-20 15:49:50|929.4|925.4|928.73|924.73|929.4|925.4|928.67|924.67|33
1618933800000|2021-04-20 15:50:00|928.81|924.81|929.46|925.46|929.55|925.55|928.72|924.72|32
1618933810000|2021-04-20 15:50:10|929.33|925.33|930.72|926.72|930.72|926.72|928.82|924.82|38
1618933820000|2021-04-20 15:50:20|930.74|926.74|930.98|926.98|931.11|927.11|930.69|926.69|33
1618933830000|2021-04-20 15:50:30|931|927|930.51|926.51|931|927|930.51|926.51|33
1618933840000|2021-04-20 15:50:40|930.41|926.41|931.15|927.15|931.19|927.19|930.14|926.14|24
1618933850000|2021-04-20 15:50:50|931.24|927.24|931.62|927.62|931.86|927.86|931.24|927.24|33
1618933860000|2021-04-20 15:51:00|931.79|927.79|932.73|928.73|932.8|928.8|931.71|927.71|27
1618933870000|2021-04-20 15:51:10|932.77|928.77|932.72|928.72|932.99|928.99|932.27|928.27|30
1618933880000|2021-04-20 15:51:20|932.87|928.87|934.07|930.07|934.07|930.07|932.68|928.68|20
1618933890000|2021-04-20 15:51:30|934.06|930.06|932.69|928.69|934.06|930.06|932.67|928.67|36
1618933900000|2021-04-20 15:51:40|932.7|928.7|932.08|928.08|932.85|928.85|931.84|927.84|31
1618933910000|2021-04-20 15:51:50|931.9|927.9|932.07|928.07|932.07|928.07|931.65|927.65|34
1618933920000|2021-04-20 15:52:00|932.08|928.08|931.45|927.45|932.11|928.11|931.37|927.37|26
1618933930000|2021-04-20 15:52:10|931.46|927.46|932.03|928.03|932.08|928.08|931.46|927.46|30
1618933940000|2021-04-20 15:52:20|932|928|930.88|926.88|932|928|930.83|926.83|25
1618933950000|2021-04-20 15:52:30|930.46|926.46|932.03|928.03|932.04|928.04|930.39|926.39|38
1618933960000|2021-04-20 15:52:40|932.07|928.07|931.64|927.64|932.69|928.69|931.64|927.64|30
1618933970000|2021-04-20 15:52:50|931.61|927.61|931.83|927.83|931.95|927.95|931.37|927.37|33
1618933980000|2021-04-20 15:53:00|931.84|927.84|932.1|928.1|932.19|928.19|931.8|927.8|29
1618933990000|2021-04-20 15:53:10|932.11|928.11|930.78|926.78|932.12|928.12|930.68|926.68|38
1618934000000|2021-04-20 15:53:20|930.87|926.87|930.13|926.13|930.87|926.87|930.13|926.13|31
1618934010000|2021-04-20 15:53:30|930|926|931.89|927.89|931.89|927.89|930|926|32
1618934020000|2021-04-20 15:53:40|931.78|927.78|931.36|927.36|931.91|927.91|931.32|927.32|30
1618934030000|2021-04-20 15:53:50|931.44|927.44|931.7|927.7|931.71|927.71|931.43|927.43|24
1618934040000|2021-04-20 15:54:00|931.72|927.72|932.97|928.97|932.98|928.98|931.71|927.71|28
1618934050000|2021-04-20 15:54:10|932.93|928.93|932.53|928.53|932.98|928.98|932.37|928.37|36
1618934060000|2021-04-20 15:54:20|932.61|928.61|933.28|929.28|933.35|929.35|932.61|928.61|32
1618934070000|2021-04-20 15:54:30|933.3|929.3|933.4|929.4|933.56|929.56|932.81|928.81|30
1618934080000|2021-04-20 15:54:40|933.38|929.38|933.3|929.3|933.63|929.63|933.25|929.25|31
1618934090000|2021-04-20 15:54:50|933.33|929.33|933.83|929.83|934.35|930.35|933.33|929.33|31
1618934100000|2021-04-20 15:55:00|933.69|929.69|933.62|929.62|934.29|930.29|933.59|929.59|24
1618934110000|2021-04-20 15:55:10|933.61|929.61|933.57|929.57|933.8|929.8|933.57|929.57|25
1618934120000|2021-04-20 15:55:20|933.59|929.59|932.91|928.91|933.6|929.6|932.76|928.76|30
1618934130000|2021-04-20 15:55:30|932.87|928.87|932.28|928.28|932.87|928.87|932.28|928.28|32
1618934140000|2021-04-20 15:55:40|932.23|928.23|931.7|927.7|932.26|928.26|931.7|927.7|35
1618934150000|2021-04-20 15:55:50|931.71|927.71|933.1|929.1|933.1|929.1|931.64|927.64|31
1618934160000|2021-04-20 15:56:00|933.12|929.12|934.77|930.77|934.9|930.9|932.88|928.88|33
1618934170000|2021-04-20 15:56:10|934.73|930.73|935.04|931.04|935.11|931.11|934.73|930.73|27
1618934180000|2021-04-20 15:56:20|935.06|931.06|934.45|930.45|935.06|931.06|934.18|930.18|34
1618934190000|2021-04-20 15:56:30|934.18|930.18|934.89|930.89|934.89|930.89|934.18|930.18|23
1618934200000|2021-04-20 15:56:40|935.21|931.21|935.91|931.91|935.91|931.91|934.8|930.8|25
1618934210000|2021-04-20 15:56:50|935.99|931.99|938.67|934.67|939|935|935.6|931.6|31
1618934220000|2021-04-20 15:57:00|938.59|934.59|941.41|937.41|941.55|937.55|938.59|934.59|36
1618934230000|2021-04-20 15:57:10|941.66|937.66|943.54|939.54|943.54|939.54|941.66|937.66|35
1618934240000|2021-04-20 15:57:20|943.94|939.94|943.31|939.31|944.1|940.1|943.2|939.2|37
1618934250000|2021-04-20 15:57:30|943.27|939.27|941.07|937.07|943.27|939.27|939.88|935.88|37
1618934260000|2021-04-20 15:57:40|941.46|937.46|943.46|939.46|943.46|939.46|941.46|937.46|37
1618934270000|2021-04-20 15:57:50|943.41|939.41|943.83|939.83|944.19|940.19|942.76|938.76|35
1618934280000|2021-04-20 15:58:00|943.65|939.65|943.96|939.96|944.28|940.28|942.77|938.77|36
1618934290000|2021-04-20 15:58:10|943.88|939.88|944.62|940.62|944.62|940.62|943.85|939.85|30
1618934300000|2021-04-20 15:58:20|944.88|940.88|945.18|941.18|945.28|941.28|944.88|940.88|24
1618934310000|2021-04-20 15:58:30|945.07|941.07|943.05|939.05|945.32|941.32|943.05|939.05|26
1618934320000|2021-04-20 15:58:40|943.21|939.21|942.72|938.72|943.21|939.21|942.67|938.67|32
1618934330000|2021-04-20 15:58:50|942.73|938.73|943.48|939.48|943.68|939.68|942.68|938.68|31
1618934340000|2021-04-20 15:59:00|943.55|939.55|942.69|938.69|943.66|939.66|942.33|938.33|36
1618934350000|2021-04-20 15:59:10|942.7|938.7|944.1|940.1|944.53|940.53|942.7|938.7|38
1618934360000|2021-04-20 15:59:20|944.83|940.83|946.62|942.62|946.78|942.78|944.1|940.1|27
1618934370000|2021-04-20 15:59:30|946.66|942.66|947.66|943.66|947.87|943.87|946.47|942.47|30
1618934380000|2021-04-20 15:59:40|947.73|943.73|947.56|943.56|948.5|944.5|947.51|943.51|35
1618934390000|2021-04-20 15:59:50|947.53|943.53|945.49|941.49|947.53|943.53|945.44|941.44|35
1618934400000|2021-04-20 16:00:00|945.61|941.61|947.12|943.12|947.13|943.13|945.61|941.61|34
1618934410000|2021-04-20 16:00:10|947.13|943.13|948.8|944.8|948.81|944.81|947.12|943.12|33
1618934420000|2021-04-20 16:00:20|948.81|944.81|947.52|943.52|948.81|944.81|947.02|943.02|38
1618934430000|2021-04-20 16:00:30|947.6|943.6|950.02|946.02|950.03|946.03|947.45|943.45|38
1618934440000|2021-04-20 16:00:40|950.35|946.35|948.9|944.9|950.35|946.35|948.67|944.67|38
1618934450000|2021-04-20 16:00:50|948.95|944.95|948.24|944.24|949.65|945.65|947.88|943.88|37
1618934460000|2021-04-20 16:01:00|948.26|944.26|948.87|944.87|949.58|945.58|948.26|944.26|34
1618934470000|2021-04-20 16:01:10|948.77|944.77|946.77|942.77|948.77|944.77|946.67|942.67|36
1618934480000|2021-04-20 16:01:20|946.75|942.75|946.14|942.14|946.88|942.88|946.14|942.14|28
1618934490000|2021-04-20 16:01:30|946.07|942.07|945.23|941.23|946.15|942.15|944.85|940.85|37
1618934500000|2021-04-20 16:01:40|945.34|941.34|946.45|942.45|946.45|942.45|945.34|941.34|35
1618934510000|2021-04-20 16:01:50|946.47|942.47|945.2|941.2|946.52|942.52|945.17|941.17|32
1618934520000|2021-04-20 16:02:00|945.19|941.19|945.11|941.11|945.4|941.4|944.78|940.78|34
1618934530000|2021-04-20 16:02:10|945.01|941.01|943.9|939.9|945.15|941.15|943.84|939.84|30
1618934540000|2021-04-20 16:02:20|943.91|939.91|943.67|939.67|943.97|939.97|943.67|939.67|33
1618934550000|2021-04-20 16:02:30|943.61|939.61|944.47|940.47|944.47|940.47|943.24|939.24|35
1618934560000|2021-04-20 16:02:40|943.97|939.97|943.19|939.19|944.36|940.36|942.09|938.09|36
1618934570000|2021-04-20 16:02:50|943.14|939.14|940.64|936.64|943.28|939.28|940.15|936.15|34
1618934580000|2021-04-20 16:03:00|940.63|936.63|939.54|935.54|940.63|936.63|939.54|935.54|27
1618934590000|2021-04-20 16:03:10|939.3|935.3|941.6|937.6|941.62|937.62|939.02|935.02|32
1618934600000|2021-04-20 16:03:20|941.94|937.94|942.99|938.99|942.99|938.99|941.94|937.94|35
1618934610000|2021-04-20 16:03:30|942.84|938.84|943.56|939.56|943.62|939.62|942.69|938.69|34
1618934620000|2021-04-20 16:03:40|944.41|940.41|941.52|937.52|944.42|940.42|941.46|937.46|37
1618934630000|2021-04-20 16:03:50|941.22|937.22|939.82|935.82|941.95|937.95|939.77|935.77|35
1618934640000|2021-04-20 16:04:00|939.93|935.93|940.22|936.22|940.24|936.24|939.43|935.43|36
1618934650000|2021-04-20 16:04:10|940.21|936.21|943.01|939.01|943.01|939.01|940.21|936.21|36
1618934660000|2021-04-20 16:04:20|943.03|939.03|945.73|941.73|945.74|941.74|942.94|938.94|33
1618934670000|2021-04-20 16:04:30|945.71|941.71|947.35|943.35|947.35|943.35|945.65|941.65|31
1618934680000|2021-04-20 16:04:40|947.04|943.04|947.41|943.41|947.41|943.41|946.83|942.83|29
1618934690000|2021-04-20 16:04:50|947.26|943.26|948.31|944.31|948.79|944.79|946.9|942.9|29
1618934700000|2021-04-20 16:05:00|948.14|944.14|948.79|944.79|948.79|944.79|947.27|943.27|34
1618934710000|2021-04-20 16:05:10|948.92|944.92|947.72|943.72|948.95|944.95|947.44|943.44|36
1618934720000|2021-04-20 16:05:20|947.73|943.73|949.17|945.17|949.17|945.17|947.7|943.7|32
1618934730000|2021-04-20 16:05:30|949.29|945.29|950.58|946.58|950.58|946.58|949.29|945.29|31
1618934740000|2021-04-20 16:05:40|950.57|946.57|949.99|945.99|950.57|946.57|949.77|945.77|30
1618934750000|2021-04-20 16:05:50|950.08|946.08|950.11|946.11|950.27|946.27|949.49|945.49|36
1618934760000|2021-04-20 16:06:00|950.46|946.46|950.02|946.02|950.77|946.77|950.02|946.02|30
1618934770000|2021-04-20 16:06:10|950.08|946.08|950.31|946.31|950.85|946.85|950.02|946.02|36
1618934780000|2021-04-20 16:06:20|950.3|946.3|950.04|946.04|950.9|946.9|950.01|946.01|27
1618934790000|2021-04-20 16:06:30|950|946|947.05|943.05|950|946|947.04|943.04|35
1618934800000|2021-04-20 16:06:40|947.02|943.02|945.97|941.97|947.02|943.02|945.97|941.97|31
1618934810000|2021-04-20 16:06:50|945.98|941.98|945.08|941.08|945.98|941.98|944.7|940.7|38
1618934820000|2021-04-20 16:07:00|945.07|941.07|947.51|943.51|947.51|943.51|944.79|940.79|37
1618934830000|2021-04-20 16:07:10|947.4|943.4|945.49|941.49|947.68|943.68|945.34|941.34|36
1618934840000|2021-04-20 16:07:20|945.51|941.51|945.44|941.44|946.09|942.09|945.38|941.38|33
1618934850000|2021-04-20 16:07:30|945.42|941.42|944.64|940.64|945.42|941.42|944.53|940.53|31
1618934860000|2021-04-20 16:07:40|944.6|940.6|941.38|937.38|944.6|940.6|941.38|937.38|33
1618934870000|2021-04-20 16:07:50|941.37|937.37|940.52|936.52|941.37|937.37|939.97|935.97|36
1618934880000|2021-04-20 16:08:00|940.48|936.48|941.09|937.09|941.09|937.09|939.91|935.91|34
1618934890000|2021-04-20 16:08:10|941.15|937.15|940.88|936.88|942.99|938.99|940.88|936.88|35
1618934900000|2021-04-20 16:08:20|940.89|936.89|940.19|936.19|940.96|936.96|940.18|936.18|33
1618934910000|2021-04-20 16:08:30|940.15|936.15|939.03|935.03|940.15|936.15|938.59|934.59|32
1618934920000|2021-04-20 16:08:40|938.99|934.99|939.84|935.84|939.84|935.84|938.63|934.63|34
1618934930000|2021-04-20 16:08:50|939.85|935.85|938.98|934.98|940.3|936.3|938.98|934.98|34
1618934940000|2021-04-20 16:09:00|938.76|934.76|938.81|934.81|939|935|938.26|934.26|36
1618934950000|2021-04-20 16:09:10|938.83|934.83|940.49|936.49|940.49|936.49|938.82|934.82|36
1618934960000|2021-04-20 16:09:20|940.47|936.47|939.23|935.23|940.54|936.54|939.07|935.07|36
1618934970000|2021-04-20 16:09:30|939.26|935.26|939.8|935.8|939.96|935.96|939|935|31
1618934980000|2021-04-20 16:09:40|940.06|936.06|939.21|935.21|940.06|936.06|939.16|935.16|28
1618934990000|2021-04-20 16:09:50|939.2|935.2|938.09|934.09|939.2|935.2|938.09|934.09|21
1618935000000|2021-04-20 16:10:00|937.9|933.9|936.18|932.18|937.95|933.95|936.14|932.14|29
1618935010000|2021-04-20 16:10:10|936.36|932.36|936.96|932.96|936.99|932.99|936.22|932.22|34
1618935020000|2021-04-20 16:10:20|936.97|932.97|935.06|931.06|937.24|933.24|935.06|931.06|35
1618935030000|2021-04-20 16:10:30|935.03|931.03|935.93|931.93|936.82|932.82|934.53|930.53|37
1618935040000|2021-04-20 16:10:40|935.83|931.83|935.75|931.75|936.26|932.26|935.65|931.65|28
1618935050000|2021-04-20 16:10:50|935.78|931.78|937.75|933.75|937.93|933.93|935.74|931.74|38
1618935060000|2021-04-20 16:11:00|938.18|934.18|938.78|934.78|938.85|934.85|938.18|934.18|33
1618935070000|2021-04-20 16:11:10|938.79|934.79|941.21|937.21|941.22|937.22|938.79|934.79|33
1618935080000|2021-04-20 16:11:20|941.31|937.31|941.2|937.2|941.7|937.7|940.82|936.82|36
1618935090000|2021-04-20 16:11:30|941.12|937.12|944.54|940.54|944.54|940.54|941.12|937.12|38
1618935100000|2021-04-20 16:11:40|944.33|940.33|945.91|941.91|946.13|942.13|944.26|940.26|33
1618935110000|2021-04-20 16:11:50|945.25|941.25|944.66|940.66|945.25|941.25|944.58|940.58|34
1618935120000|2021-04-20 16:12:00|944.79|940.79|947.6|943.6|947.6|943.6|944.64|940.64|31
1618935130000|2021-04-20 16:12:10|947.62|943.62|947.84|943.84|948.12|944.12|947.62|943.62|25
1618935140000|2021-04-20 16:12:20|947.7|943.7|950.23|946.23|950.35|946.35|947.7|943.7|31
1618935150000|2021-04-20 16:12:30|950.19|946.19|949.78|945.78|950.49|946.49|949.7|945.7|25
1618935160000|2021-04-20 16:12:40|949.79|945.79|950.28|946.28|950.57|946.57|949.79|945.79|29
1618935170000|2021-04-20 16:12:50|950.33|946.33|950.93|946.93|950.94|946.94|950.29|946.29|36
1618935180000|2021-04-20 16:13:00|950.95|946.95|949.38|945.38|950.95|946.95|948.81|944.81|31
1618935190000|2021-04-20 16:13:10|949.6|945.6|950.35|946.35|950.46|946.46|949.6|945.6|37
1618935200000|2021-04-20 16:13:20|950.33|946.33|950.65|946.65|951.15|947.15|950.33|946.33|29
1618935210000|2021-04-20 16:13:30|951.35|947.35|949.54|945.54|951.35|947.35|949.46|945.46|32
1618935220000|2021-04-20 16:13:40|949.52|945.52|950.81|946.81|950.87|946.87|949.44|945.44|33
1618935230000|2021-04-20 16:13:50|950.61|946.61|954.3|950.3|955.16|951.16|950.44|946.44|36
1618935240000|2021-04-20 16:14:00|954.71|950.71|956.69|952.69|956.79|952.79|953.41|949.41|38
1618935250000|2021-04-20 16:14:10|956.65|952.65|957.44|953.44|957.9|953.9|956.65|952.65|37
1618935260000|2021-04-20 16:14:20|957.43|953.43|955.49|951.49|957.43|953.43|955.34|951.34|38
1618935270000|2021-04-20 16:14:30|955.52|951.52|958.29|954.29|958.29|954.29|955.52|951.52|36
1618935280000|2021-04-20 16:14:40|958.2|954.2|956.06|952.06|958.87|954.87|956.06|952.06|36
1618935290000|2021-04-20 16:14:50|955.7|951.7|956.49|952.49|956.49|952.49|954.89|950.89|33
1618935300000|2021-04-20 16:15:00|956.57|952.57|956.8|952.8|957.04|953.04|956.15|952.15|38
1618935310000|2021-04-20 16:15:10|956.76|952.76|956.96|952.96|957.72|953.72|956.65|952.65|38
1618935320000|2021-04-20 16:15:20|956.9|952.9|955|951|956.9|952.9|954.58|950.58|36
1618935330000|2021-04-20 16:15:30|954.78|950.78|955.34|951.34|955.38|951.38|954.12|950.12|30
1618935340000|2021-04-20 16:15:40|955.23|951.23|955.88|951.88|955.88|951.88|954.72|950.72|38
1618935350000|2021-04-20 16:15:50|956.04|952.04|955.89|951.89|956.04|952.04|954.43|950.43|38
1618935360000|2021-04-20 16:16:00|956.15|952.15|955.83|951.83|956.67|952.67|955.61|951.61|37
1618935370000|2021-04-20 16:16:10|955.9|951.9|955.48|951.48|956.24|952.24|955.48|951.48|35
1618935380000|2021-04-20 16:16:20|955.14|951.14|952.85|948.85|955.14|951.14|952.85|948.85|38
1618935390000|2021-04-20 16:16:30|953.77|949.77|953.37|949.37|954.02|950.02|952.08|948.08|32
1618935400000|2021-04-20 16:16:40|953.34|949.34|951.07|947.07|953.41|949.41|949.93|945.93|33
1618935410000|2021-04-20 16:16:50|951.03|947.03|950.28|946.28|951.23|947.23|950.26|946.26|38
1618935420000|2021-04-20 16:17:00|950.27|946.27|947.27|943.27|950.27|946.27|946.78|942.78|37
1618935430000|2021-04-20 16:17:10|947.36|943.36|948.92|944.92|949|945|946.85|942.85|35
1618935440000|2021-04-20 16:17:20|948.93|944.93|947.64|943.64|949.23|945.23|947.06|943.06|37
1618935450000|2021-04-20 16:17:30|947.69|943.69|947.64|943.64|948.77|944.77|947.08|943.08|35
1618935460000|2021-04-20 16:17:40|947.63|943.63|948.36|944.36|948.36|944.36|947.56|943.56|33
1618935470000|2021-04-20 16:17:50|948.34|944.34|947.68|943.68|948.47|944.47|947.65|943.65|32
1618935480000|2021-04-20 16:18:00|947.69|943.69|945.54|941.54|947.69|943.69|945.54|941.54|37
1618935490000|2021-04-20 16:18:10|945.41|941.41|947.16|943.16|947.26|943.26|945.41|941.41|34
1618935500000|2021-04-20 16:18:20|947.15|943.15|946.35|942.35|947.15|943.15|946.18|942.18|34
1618935510000|2021-04-20 16:18:30|946.36|942.36|945.14|941.14|946.43|942.43|944.93|940.93|33
1618935520000|2021-04-20 16:18:40|945.13|941.13|944.28|940.28|945.13|941.13|944.27|940.27|32
1618935530000|2021-04-20 16:18:50|944.18|940.18|944.05|940.05|944.29|940.29|943.6|939.6|33
1618935540000|2021-04-20 16:19:00|944.03|940.03|945.63|941.63|945.81|941.81|944.03|940.03|32
1618935550000|2021-04-20 16:19:10|945.85|941.85|945.41|941.41|946.98|942.98|945.32|941.32|39
1618935560000|2021-04-20 16:19:20|945.29|941.29|945.73|941.73|945.92|941.92|945.29|941.29|34
1618935570000|2021-04-20 16:19:30|945.69|941.69|945.03|941.03|945.76|941.76|944.55|940.55|38
1618935580000|2021-04-20 16:19:40|944.91|940.91|945.9|941.9|946.27|942.27|944.91|940.91|33
1618935590000|2021-04-20 16:19:50|945.84|941.84|944.93|940.93|945.84|941.84|944.53|940.53|37
1618935600000|2021-04-20 16:20:00|944.87|940.87|946.5|942.5|946.5|942.5|944.54|940.54|37
1618935610000|2021-04-20 16:20:10|946.52|942.52|949.56|945.56|949.56|945.56|946.52|942.52|34
1618935620000|2021-04-20 16:20:20|949.53|945.53|949.44|945.44|950.01|946.01|949.29|945.29|34
1618935630000|2021-04-20 16:20:30|949.49|945.49|949.4|945.4|949.9|945.9|949.31|945.31|24
1618935640000|2021-04-20 16:20:40|949.91|945.91|951.56|947.56|951.75|947.75|949.91|945.91|33
1618935650000|2021-04-20 16:20:50|951.62|947.62|949.89|945.89|951.62|947.62|949.49|945.49|37
1618935660000|2021-04-20 16:21:00|949.93|945.93|950.08|946.08|950.39|946.39|949.52|945.52|30
1618935670000|2021-04-20 16:21:10|950.02|946.02|949.14|945.14|950.02|946.02|948.57|944.57|36
1618935680000|2021-04-20 16:21:20|949.1|945.1|950.29|946.29|950.29|946.29|948.4|944.4|33
1618935690000|2021-04-20 16:21:30|950.28|946.28|949.26|945.26|950.71|946.71|949.26|945.26|36
1618935700000|2021-04-20 16:21:40|949.29|945.29|948.66|944.66|949.29|945.29|948.49|944.49|35
1618935710000|2021-04-20 16:21:50|948.67|944.67|947.72|943.72|948.76|944.76|947.72|943.72|36
1618935720000|2021-04-20 16:22:00|947.75|943.75|948.99|944.99|949.19|945.19|947.72|943.72|35
1618935730000|2021-04-20 16:22:10|948.73|944.73|948.09|944.09|949.17|945.17|948.09|944.09|37
1618935740000|2021-04-20 16:22:20|947.97|943.97|946.26|942.26|947.97|943.97|946.26|942.26|35
1618935750000|2021-04-20 16:22:30|946.25|942.25|947.1|943.1|947.1|943.1|946.01|942.01|38
1618935760000|2021-04-20 16:22:40|947.11|943.11|947.43|943.43|947.6|943.6|946.97|942.97|30
1618935770000|2021-04-20 16:22:50|947.42|943.42|947.06|943.06|947.59|943.59|947.05|943.05|28
1618935780000|2021-04-20 16:23:00|946.99|942.99|945.25|941.25|947.05|943.05|945.25|941.25|35
1618935790000|2021-04-20 16:23:10|945.33|941.33|945.34|941.34|945.65|941.65|945.26|941.26|33
1618935800000|2021-04-20 16:23:20|945.42|941.42|946.19|942.19|946.33|942.33|945.41|941.41|35
1618935810000|2021-04-20 16:23:30|946.17|942.17|945.18|941.18|946.17|942.17|945.07|941.07|37
1618935820000|2021-04-20 16:23:40|945.17|941.17|942.59|938.59|945.32|941.32|942.57|938.57|33
1618935830000|2021-04-20 16:23:50|942.62|938.62|941.29|937.29|942.62|938.62|941.27|937.27|31
1618935840000|2021-04-20 16:24:00|941.39|937.39|941.58|937.58|942.59|938.59|941.39|937.39|38
1618935850000|2021-04-20 16:24:10|941.5|937.5|941.46|937.46|941.5|937.5|940.91|936.91|33
1618935860000|2021-04-20 16:24:20|941.42|937.42|941.56|937.56|941.95|937.95|941.38|937.38|36
1618935870000|2021-04-20 16:24:30|941.48|937.48|940.43|936.43|941.48|937.48|940.4|936.4|28
1618935880000|2021-04-20 16:24:40|940.4|936.4|941.32|937.32|941.32|937.32|940.21|936.21|34
1618935890000|2021-04-20 16:24:50|941.29|937.29|939.92|935.92|941.29|937.29|939.92|935.92|34
1618935900000|2021-04-20 16:25:00|939.97|935.97|940.79|936.79|940.79|936.79|939.97|935.97|36
1618935910000|2021-04-20 16:25:10|940.82|936.82|944.49|940.49|944.59|940.59|940.82|936.82|37
1618935920000|2021-04-20 16:25:20|944.45|940.45|944.86|940.86|944.86|940.86|944.45|940.45|28
1618935930000|2021-04-20 16:25:30|944.85|940.85|944.18|940.18|945.12|941.12|944.18|940.18|31
1618935940000|2021-04-20 16:25:40|944.14|940.14|943.24|939.24|944.14|940.14|942.96|938.96|29
1618935950000|2021-04-20 16:25:50|943.22|939.22|943.05|939.05|943.28|939.28|942.91|938.91|29
1618935960000|2021-04-20 16:26:00|943.03|939.03|943.95|939.95|944.11|940.11|943.03|939.03|30
1618935970000|2021-04-20 16:26:10|943.33|939.33|945.01|941.01|945.02|941.02|943.17|939.17|37
1618935980000|2021-04-20 16:26:20|945.02|941.02|945.51|941.51|945.51|941.51|945|941|30
1618935990000|2021-04-20 16:26:30|945.46|941.46|943.98|939.98|945.46|941.46|943.98|939.98|32
1618936000000|2021-04-20 16:26:40|943.7|939.7|943.26|939.26|943.86|939.86|942.93|938.93|32
1618936010000|2021-04-20 16:26:50|943.21|939.21|943.6|939.6|943.81|939.81|943.15|939.15|28
1618936020000|2021-04-20 16:27:00|943.23|939.23|943.21|939.21|944.08|940.08|943.1|939.1|37
1618936030000|2021-04-20 16:27:10|943.67|939.67|943.38|939.38|943.91|939.91|943.38|939.38|32
1618936040000|2021-04-20 16:27:20|943.39|939.39|943.25|939.25|944.19|940.19|943.25|939.25|37
1618936050000|2021-04-20 16:27:30|943.22|939.22|942.77|938.77|943.22|939.22|942.77|938.77|33
1618936060000|2021-04-20 16:27:40|942.71|938.71|943|939|943.48|939.48|942.67|938.67|32
1618936070000|2021-04-20 16:27:50|942.92|938.92|942.61|938.61|943.11|939.11|942.58|938.58|35
1618936080000|2021-04-20 16:28:00|942.51|938.51|942.07|938.07|943.32|939.32|942.07|938.07|33
1618936090000|2021-04-20 16:28:10|942.06|938.06|941.95|937.95|942.06|938.06|941.92|937.92|27
1618936100000|2021-04-20 16:28:20|941.86|937.86|942.77|938.77|942.83|938.83|941.8|937.8|27
1618936110000|2021-04-20 16:28:30|942.68|938.68|942.08|938.08|942.72|938.72|942.08|938.08|35
1618936120000|2021-04-20 16:28:40|942|938|941.97|937.97|942.01|938.01|941.3|937.3|34
1618936130000|2021-04-20 16:28:50|941.92|937.92|941.77|937.77|942.22|938.22|941.77|937.77|36
1618936140000|2021-04-20 16:29:00|941.8|937.8|939.5|935.5|941.8|937.8|939.43|935.43|35
1618936150000|2021-04-20 16:29:10|939.37|935.37|939.52|935.52|940.14|936.14|939.37|935.37|33
1618936160000|2021-04-20 16:29:20|939.41|935.41|938.98|934.98|939.41|935.41|938.27|934.27|34
1618936170000|2021-04-20 16:29:30|939.03|935.03|939.39|935.39|940.01|936.01|939.03|935.03|34
1618936180000|2021-04-20 16:29:40|939.35|935.35|939.69|935.69|939.72|935.72|939.19|935.19|30
1618936190000|2021-04-20 16:29:50|939.71|935.71|939.35|935.35|939.71|935.71|939.23|935.23|34
1618936200000|2021-04-20 16:30:00|939.34|935.34|940.08|936.08|940.13|936.13|939.2|935.2|38
1618936210000|2021-04-20 16:30:10|940.16|936.16|939.69|935.69|940.52|936.52|939.68|935.68|36
1618936220000|2021-04-20 16:30:20|939.68|935.68|937.92|933.92|939.74|935.74|937.92|933.92|35
1618936230000|2021-04-20 16:30:30|937.89|933.89|937.43|933.43|937.89|933.89|936.56|932.56|36
1618936240000|2021-04-20 16:30:40|937.33|933.33|937.16|933.16|937.64|933.64|937.02|933.02|34
1618936250000|2021-04-20 16:30:50|937.14|933.14|935.5|931.5|937.14|933.14|935.5|931.5|31
1618936260000|2021-04-20 16:31:00|935.46|931.46|935.25|931.25|935.71|931.71|934.88|930.88|33
1618936270000|2021-04-20 16:31:10|935.22|931.22|935.07|931.07|935.74|931.74|935.05|931.05|33
1618936280000|2021-04-20 16:31:20|935.1|931.1|933.86|929.86|935.28|931.28|933.86|929.86|25
1618936290000|2021-04-20 16:31:30|933.85|929.85|933.28|929.28|934.58|930.58|933.27|929.27|29
1618936300000|2021-04-20 16:31:40|933.29|929.29|933.34|929.34|933.64|929.64|933.29|929.29|30
1618936310000|2021-04-20 16:31:50|933.33|929.33|932.93|928.93|933.34|929.34|932.89|928.89|30
1618936320000|2021-04-20 16:32:00|933.08|929.08|933.92|929.92|934.05|930.05|933.06|929.06|35
1618936330000|2021-04-20 16:32:10|934.25|930.25|933.92|929.92|935.64|931.64|933.92|929.92|39
1618936340000|2021-04-20 16:32:20|933.9|929.9|934.05|930.05|934.05|930.05|933.56|929.56|31
1618936350000|2021-04-20 16:32:30|934.04|930.04|933.86|929.86|934.16|930.16|933.63|929.63|36
1618936360000|2021-04-20 16:32:40|933.94|929.94|932.4|928.4|934.16|930.16|932.4|928.4|33
1618936370000|2021-04-20 16:32:50|932.33|928.33|929.01|925.01|932.33|928.33|928.7|924.7|37
1618936380000|2021-04-20 16:33:00|929.1|925.1|929.44|925.44|930.47|926.47|929.03|925.03|37
1618936390000|2021-04-20 16:33:10|929.42|925.42|929.28|925.28|929.84|925.84|929.23|925.23|37
1618936400000|2021-04-20 16:33:20|929.31|925.31|929.23|925.23|929.6|925.6|929.12|925.12|32
1618936410000|2021-04-20 16:33:30|929.28|925.28|929.12|925.12|929.76|925.76|928.75|924.75|38
1618936420000|2021-04-20 16:33:40|929.04|925.04|929.93|925.93|929.98|925.98|928.78|924.78|32
1618936430000|2021-04-20 16:33:50|929.92|925.92|929.38|925.38|930.14|926.14|929.29|925.29|23
1618936440000|2021-04-20 16:34:00|929.37|925.37|929.67|925.67|929.71|925.71|929.34|925.34|24
1618936450000|2021-04-20 16:34:10|929.66|925.66|930.67|926.67|931.13|927.13|929.66|925.66|33
1618936460000|2021-04-20 16:34:20|930.65|926.65|929.14|925.14|930.65|926.65|929.01|925.01|29
1618936470000|2021-04-20 16:34:30|929.05|925.05|929.21|925.21|929.42|925.42|929.05|925.05|26
1618936480000|2021-04-20 16:34:40|929.26|925.26|930.39|926.39|930.39|926.39|929.26|925.26|29
1618936490000|2021-04-20 16:34:50|930.41|926.41|930.31|926.31|930.68|926.68|930.21|926.21|34
1618936500000|2021-04-20 16:35:00|930.56|926.56|929.73|925.73|931.05|927.05|929.72|925.72|33
1618936510000|2021-04-20 16:35:10|929.66|925.66|928.32|924.32|929.67|925.67|928.3|924.3|32
1618936520000|2021-04-20 16:35:20|928.29|924.29|927.82|923.82|928.29|924.29|927.7|923.7|31
1618936530000|2021-04-20 16:35:30|927.86|923.86|927.85|923.85|928.01|924.01|927.78|923.78|29
1618936540000|2021-04-20 16:35:40|927.86|923.86|926.51|922.51|927.86|923.86|926.51|922.51|35
1618936550000|2021-04-20 16:35:50|926.46|922.46|926.37|922.37|927.38|923.38|926.31|922.31|36
1618936560000|2021-04-20 16:36:00|926.34|922.34|927.37|923.37|927.37|923.37|926.34|922.34|34
1618936570000|2021-04-20 16:36:10|927.34|923.34|926.39|922.39|927.5|923.5|926.32|922.32|29
1618936580000|2021-04-20 16:36:20|926.3|922.3|926.72|922.72|926.8|922.8|925.84|921.84|35
1618936590000|2021-04-20 16:36:30|926.64|922.64|926.17|922.17|926.64|922.64|925.74|921.74|31
1618936600000|2021-04-20 16:36:40|926|922|925.88|921.88|926.58|922.58|925.88|921.88|33
1618936610000|2021-04-20 16:36:50|925.78|921.78|924.22|920.22|925.78|921.78|924.22|920.22|33
1618936620000|2021-04-20 16:37:00|924.31|920.31|923.51|919.51|924.64|920.64|923.51|919.51|33
1618936630000|2021-04-20 16:37:10|923.52|919.52|923.6|919.6|923.73|919.73|922.66|918.66|39
1618936640000|2021-04-20 16:37:20|923.62|919.62|925.4|921.4|925.69|921.69|923.53|919.53|39
1618936650000|2021-04-20 16:37:30|925.28|921.28|924.5|920.5|925.87|921.87|924.5|920.5|32
1618936660000|2021-04-20 16:37:40|924.38|920.38|924.95|920.95|925.04|921.04|924.13|920.13|34
1618936670000|2021-04-20 16:37:50|925.04|921.04|925.05|921.05|925.17|921.17|924.65|920.65|23
1618936680000|2021-04-20 16:38:00|925.16|921.16|925.51|921.51|926.21|922.21|925.16|921.16|20
1618936690000|2021-04-20 16:38:10|925.73|921.73|926.7|922.7|926.74|922.74|925.73|921.73|17
1618936700000|2021-04-20 16:38:20|926.63|922.63|925.85|921.85|926.67|922.67|925.85|921.85|23
1618936710000|2021-04-20 16:38:30|925.75|921.75|926.36|922.36|926.49|922.49|925.68|921.68|22
1618936720000|2021-04-20 16:38:40|926.35|922.35|926.57|922.57|926.8|922.8|926.34|922.34|22
1618936730000|2021-04-20 16:38:50|926.56|922.56|926.42|922.42|926.59|922.59|926.36|922.36|26
1618936740000|2021-04-20 16:39:00|926.34|922.34|926.37|922.37|926.66|922.66|926.31|922.31|27
1618936750000|2021-04-20 16:39:10|926.33|922.33|925.27|921.27|926.33|922.33|924.74|920.74|31
1618936760000|2021-04-20 16:39:20|925.32|921.32|926.3|922.3|926.36|922.36|925.3|921.3|27
1618936770000|2021-04-20 16:39:30|926.26|922.26|926.26|922.26|926.33|922.33|926.12|922.12|23
1618936780000|2021-04-20 16:39:40|926.34|922.34|926.58|922.58|926.64|922.64|926.19|922.19|32
1618936790000|2021-04-20 16:39:50|926.37|922.37|926.29|922.29|926.69|922.69|926.28|922.28|17
1618936800000|2021-04-20 16:40:00|926.35|922.35|926.51|922.51|926.59|922.59|926.18|922.18|32
1618936810000|2021-04-20 16:40:10|926.54|922.54|926.54|922.54|926.91|922.91|926.53|922.53|25
1618936820000|2021-04-20 16:40:20|926.55|922.55|926.25|922.25|926.76|922.76|926.25|922.25|32
1618936830000|2021-04-20 16:40:30|926.24|922.24|926.95|922.95|927.03|923.03|926.24|922.24|28
1618936840000|2021-04-20 16:40:40|926.92|922.92|926.54|922.54|927.03|923.03|926.54|922.54|25
1618936850000|2021-04-20 16:40:50|926.66|922.66|927.07|923.07|927.13|923.13|926.64|922.64|27
1618936860000|2021-04-20 16:41:00|927.11|923.11|925.92|921.92|927.13|923.13|925.7|921.7|34
1618936870000|2021-04-20 16:41:10|925.88|921.88|926.7|922.7|926.87|922.87|925.88|921.88|29
1618936880000|2021-04-20 16:41:20|926.69|922.69|926.69|922.69|926.74|922.74|926.52|922.52|25
1618936890000|2021-04-20 16:41:30|926.7|922.7|926.57|922.57|926.89|922.89|926.43|922.43|32
1618936900000|2021-04-20 16:41:40|926.53|922.53|926.38|922.38|926.53|922.53|925.89|921.89|28
1618936910000|2021-04-20 16:41:50|926.37|922.37|926|922|926.37|922.37|925.96|921.96|25
1618936920000|2021-04-20 16:42:00|925.99|921.99|926.4|922.4|926.4|922.4|925.9|921.9|27
1618936930000|2021-04-20 16:42:10|926.56|922.56|928.22|924.22|928.22|924.22|926.56|922.56|35
1618936940000|2021-04-20 16:42:20|928.23|924.23|928.3|924.3|928.51|924.51|927.94|923.94|31
1618936950000|2021-04-20 16:42:30|928.29|924.29|927|923|928.31|924.31|926.78|922.78|33
1618936960000|2021-04-20 16:42:40|927.03|923.03|926.97|922.97|927.03|923.03|926.49|922.49|34
1618936970000|2021-04-20 16:42:50|926.98|922.98|927.78|923.78|927.82|923.82|926.96|922.96|28
1618936980000|2021-04-20 16:43:00|927.82|923.82|927.72|923.72|927.87|923.87|927.71|923.71|20
1618936990000|2021-04-20 16:43:10|927.71|923.71|928.05|924.05|928.07|924.07|927.43|923.43|34
1618937000000|2021-04-20 16:43:20|928.07|924.07|928.79|924.79|928.96|924.96|927.85|923.85|30
1618937010000|2021-04-20 16:43:30|928.85|924.85|928.99|924.99|929.66|925.66|928.36|924.36|32
1618937020000|2021-04-20 16:43:40|929.06|925.06|931.55|927.55|932|928|929.06|925.06|24
1618937030000|2021-04-20 16:43:50|931.57|927.57|931.69|927.69|932.11|928.11|931.49|927.49|22
1618937040000|2021-04-20 16:44:00|931.54|927.54|930.49|926.49|931.56|927.56|930.49|926.49|36
1618937050000|2021-04-20 16:44:10|930.5|926.5|930.94|926.94|930.94|926.94|930.38|926.38|30
1618937060000|2021-04-20 16:44:20|930.93|926.93|930.36|926.36|931.25|927.25|930.36|926.36|30
1618937070000|2021-04-20 16:44:30|930.23|926.23|929.92|925.92|930.23|926.23|929.92|925.92|34
1618937080000|2021-04-20 16:44:40|929.98|925.98|928.58|924.58|929.98|925.98|928.58|924.58|28
1618937090000|2021-04-20 16:44:50|928.6|924.6|928.95|924.95|929.04|925.04|928.53|924.53|25
1618937100000|2021-04-20 16:45:00|928.97|924.97|928.67|924.67|929.14|925.14|928.56|924.56|30
1618937110000|2021-04-20 16:45:10|928.66|924.66|927.75|923.75|928.67|924.67|927.75|923.75|30
1618937120000|2021-04-20 16:45:20|927.83|923.83|925.81|921.81|927.83|923.83|925.81|921.81|38
1618937130000|2021-04-20 16:45:30|925.82|921.82|926.55|922.55|926.72|922.72|925.46|921.46|32
1618937140000|2021-04-20 16:45:40|926.96|922.96|926.87|922.87|927.23|923.23|926.83|922.83|31
1618937150000|2021-04-20 16:45:50|926.71|922.71|927.12|923.12|927.12|923.12|926.58|922.58|27
1618937160000|2021-04-20 16:46:00|927.08|923.08|926.97|922.97|927.38|923.38|926.95|922.95|23
1618937170000|2021-04-20 16:46:10|927.2|923.2|926.48|922.48|927.24|923.24|926.48|922.48|35
1618937180000|2021-04-20 16:46:20|926.32|922.32|927.26|923.26|927.26|923.26|926.12|922.12|32
1618937190000|2021-04-20 16:46:30|927.18|923.18|928.91|924.91|928.92|924.92|927.01|923.01|35
1618937200000|2021-04-20 16:46:40|928.93|924.93|928.98|924.98|929.08|925.08|928.29|924.29|31
1618937210000|2021-04-20 16:46:50|928.99|924.99|929.86|925.86|930.04|926.04|928.95|924.95|35
1618937220000|2021-04-20 16:47:00|929.99|925.99|930.49|926.49|930.82|926.82|929.99|925.99|28
1618937230000|2021-04-20 16:47:10|930.47|926.47|930.86|926.86|930.93|926.93|930.26|926.26|26
1618937240000|2021-04-20 16:47:20|930.88|926.88|931.68|927.68|932.11|928.11|930.88|926.88|30
1618937250000|2021-04-20 16:47:30|931.84|927.84|932|928|932.4|928.4|931.62|927.62|33
1618937260000|2021-04-20 16:47:40|931.99|927.99|932.23|928.23|932.49|928.49|931.89|927.89|32
1618937270000|2021-04-20 16:47:50|932.25|928.25|931.34|927.34|932.25|928.25|931.34|927.34|29
1618937280000|2021-04-20 16:48:00|931.31|927.31|932.44|928.44|932.44|928.44|931.31|927.31|29
1618937290000|2021-04-20 16:48:10|932.48|928.48|932.31|928.31|932.48|928.48|931.61|927.61|34
1618937300000|2021-04-20 16:48:20|932.18|928.18|932.26|928.26|932.4|928.4|932.18|928.18|25
1618937310000|2021-04-20 16:48:30|932.25|928.25|932.57|928.57|932.57|928.57|932.25|928.25|29
1618937320000|2021-04-20 16:48:40|932.58|928.58|933|929|933|929|932.48|928.48|29
1618937330000|2021-04-20 16:48:50|933.15|929.15|931.8|927.8|933.45|929.45|931.8|927.8|34
1618937340000|2021-04-20 16:49:00|931.82|927.82|931.15|927.15|931.9|927.9|931.15|927.15|29
1618937350000|2021-04-20 16:49:10|931.19|927.19|929.49|925.49|931.23|927.23|929.16|925.16|36
1618937360000|2021-04-20 16:49:20|929.31|925.31|929.08|925.08|929.37|925.37|928.9|924.9|35
1618937370000|2021-04-20 16:49:30|929.05|925.05|930.51|926.51|930.89|926.89|929.05|925.05|35
1618937380000|2021-04-20 16:49:40|930.6|926.6|931.92|927.92|932.17|928.17|930.51|926.51|30
1618937390000|2021-04-20 16:49:50|931.88|927.88|932.03|928.03|932.89|928.89|931.63|927.63|31
1618937400000|2021-04-20 16:50:00|931.98|927.98|930.19|926.19|931.98|927.98|930.19|926.19|34
1618937410000|2021-04-20 16:50:10|930.38|926.38|930.68|926.68|930.93|926.93|930.21|926.21|32
1618937420000|2021-04-20 16:50:20|930.67|926.67|930.29|926.29|930.8|926.8|930.21|926.21|32
1618937430000|2021-04-20 16:50:30|930.28|926.28|931|927|931|927|929.74|925.74|33
1618937440000|2021-04-20 16:50:40|930.83|926.83|932.72|928.72|932.75|928.75|930.73|926.73|33
1618937450000|2021-04-20 16:50:50|932.76|928.76|933.38|929.38|933.53|929.53|932.76|928.76|34
1618937460000|2021-04-20 16:51:00|933.36|929.36|933.75|929.75|934.08|930.08|933.36|929.36|32
1618937470000|2021-04-20 16:51:10|933.73|929.73|932.9|928.9|933.73|929.73|932.9|928.9|28
1618937480000|2021-04-20 16:51:20|932.89|928.89|934.49|930.49|934.49|930.49|932.36|928.36|32
1618937490000|2021-04-20 16:51:30|934.65|930.65|935.94|931.94|937.93|933.93|934.65|930.65|32
1618937500000|2021-04-20 16:51:40|935.33|931.33|937.34|933.34|937.34|933.34|934.68|930.68|24
1618937510000|2021-04-20 16:51:50|937.35|933.35|938.89|934.89|939.12|935.12|937.35|933.35|28
1618937520000|2021-04-20 16:52:00|938.82|934.82|940.13|936.13|940.13|936.13|938.79|934.79|34
1618937530000|2021-04-20 16:52:10|940.14|936.14|940.89|936.89|940.93|936.93|940.14|936.14|22
1618937540000|2021-04-20 16:52:20|940.81|936.81|939.69|935.69|940.82|936.82|939.69|935.69|35
1618937550000|2021-04-20 16:52:30|939.58|935.58|939.13|935.13|939.7|935.7|939.09|935.09|32
1618937560000|2021-04-20 16:52:40|939.16|935.16|940.2|936.2|940.2|936.2|939.15|935.15|33
1618937570000|2021-04-20 16:52:50|939.91|935.91|939.71|935.71|940.19|936.19|939.66|935.66|29
1618937580000|2021-04-20 16:53:00|939.84|935.84|939.55|935.55|939.84|935.84|939.55|935.55|22
1618937590000|2021-04-20 16:53:10|939.56|935.56|940.38|936.38|940.38|936.38|939.4|935.4|29
1618937600000|2021-04-20 16:53:20|940.42|936.42|940.64|936.64|940.64|936.64|939.67|935.67|33
1618937610000|2021-04-20 16:53:30|940.57|936.57|941.37|937.37|941.37|937.37|940.26|936.26|32
1618937620000|2021-04-20 16:53:40|941.48|937.48|943.11|939.11|943.11|939.11|941.48|937.48|25
1618937630000|2021-04-20 16:53:50|943.12|939.12|942.89|938.89|943.26|939.26|942.78|938.78|33
1618937640000|2021-04-20 16:54:00|942.84|938.84|943.26|939.26|943.58|939.58|942.84|938.84|36
1618937650000|2021-04-20 16:54:10|943.25|939.25|941.57|937.57|943.3|939.3|941.57|937.57|33
1618937660000|2021-04-20 16:54:20|941.53|937.53|941.44|937.44|941.53|937.53|940.45|936.45|34
1618937670000|2021-04-20 16:54:30|941.5|937.5|942.89|938.89|943.06|939.06|941|937|35
1618937680000|2021-04-20 16:54:40|942.84|938.84|942.92|938.92|943.31|939.31|942.27|938.27|35
1618937690000|2021-04-20 16:54:50|942.94|938.94|943.15|939.15|943.15|939.15|942.54|938.54|26
1618937700000|2021-04-20 16:55:00|943.16|939.16|942.09|938.09|943.2|939.2|942.02|938.02|34
1618937710000|2021-04-20 16:55:10|942.05|938.05|942.27|938.27|942.27|938.27|941.37|937.37|28
1618937720000|2021-04-20 16:55:20|942.23|938.23|941.54|937.54|942.45|938.45|941.46|937.46|32
1618937730000|2021-04-20 16:55:30|941.57|937.57|943.12|939.12|943.29|939.29|941.57|937.57|33
1618937740000|2021-04-20 16:55:40|943.28|939.28|946.19|942.19|946.36|942.36|943.26|939.26|30
1618937750000|2021-04-20 16:55:50|946.63|942.63|946.18|942.18|946.7|942.7|945.34|941.34|31
1618937760000|2021-04-20 16:56:00|946.41|942.41|947.7|943.7|947.7|943.7|945.86|941.86|28
1618937770000|2021-04-20 16:56:10|947.51|943.51|949.29|945.29|949.29|945.29|947.18|943.18|28
1618937780000|2021-04-20 16:56:20|949.4|945.4|948.24|944.24|949.49|945.49|948.16|944.16|38
1618937790000|2021-04-20 16:56:30|948.36|944.36|948.58|944.58|948.69|944.69|948.11|944.11|30
1618937800000|2021-04-20 16:56:40|948.6|944.6|948.2|944.2|948.65|944.65|947.72|943.72|35
1618937810000|2021-04-20 16:56:50|948.23|944.23|946.68|942.68|948.36|944.36|946.68|942.68|33
1618937820000|2021-04-20 16:57:00|946.66|942.66|945.62|941.62|946.66|942.66|945.3|941.3|34
1618937830000|2021-04-20 16:57:10|945.6|941.6|945.27|941.27|945.85|941.85|945.27|941.27|30
1618937840000|2021-04-20 16:57:20|945.28|941.28|944.01|940.01|945.28|941.28|943.98|939.98|32
1618937850000|2021-04-20 16:57:30|944|940|943.81|939.81|944|940|943.47|939.47|34
1618937860000|2021-04-20 16:57:40|944.07|940.07|943.31|939.31|944.48|940.48|943.07|939.07|36
1618937870000|2021-04-20 16:57:50|943.38|939.38|944.55|940.55|944.75|940.75|943.15|939.15|33
1618937880000|2021-04-20 16:58:00|945.4|941.4|946.6|942.6|946.75|942.75|945.4|941.4|31
1618937890000|2021-04-20 16:58:10|945.61|941.61|945.05|941.05|946.56|942.56|945.05|941.05|32
1618937900000|2021-04-20 16:58:20|945.42|941.42|945.22|941.22|945.72|941.72|945.22|941.22|30
1618937910000|2021-04-20 16:58:30|945.21|941.21|946.26|942.26|946.37|942.37|945.05|941.05|34
1618937920000|2021-04-20 16:58:40|946.38|942.38|946.03|942.03|946.38|942.38|945.9|941.9|18
1618937930000|2021-04-20 16:58:50|946.33|942.33|946.33|942.33|946.51|942.51|945.98|941.98|29
1618937940000|2021-04-20 16:59:00|946.35|942.35|946.22|942.22|946.51|942.51|946.13|942.13|27
1618937950000|2021-04-20 16:59:10|946.23|942.23|946.45|942.45|947.11|943.11|946.23|942.23|34
1618937960000|2021-04-20 16:59:20|946.43|942.43|946.07|942.07|946.43|942.43|945.87|941.87|22
1618937970000|2021-04-20 16:59:30|946.2|942.2|946.24|942.24|946.57|942.57|946.16|942.16|31
1618937980000|2021-04-20 16:59:40|946.25|942.25|945.22|941.22|946.37|942.37|945.14|941.14|30
1618937990000|2021-04-20 16:59:50|945.17|941.17|946.03|942.03|946.34|942.34|945.17|941.17|35
1618938000000|2021-04-20 17:00:00|946.13|942.13|947.07|943.07|947.08|943.08|946.13|942.13|37
1618938010000|2021-04-20 17:00:10|947.4|943.4|945.98|941.98|947.57|943.57|945.83|941.83|35
1618938020000|2021-04-20 17:00:20|946.11|942.11|946.47|942.47|946.59|942.59|946.07|942.07|31
1618938030000|2021-04-20 17:00:30|946.36|942.36|945.52|941.52|946.42|942.42|945.36|941.36|35
1618938040000|2021-04-20 17:00:40|945.47|941.47|945.89|941.89|946.3|942.3|945.36|941.36|37
1618938050000|2021-04-20 17:00:50|945.87|941.87|944.22|940.22|945.87|941.87|944.01|940.01|36
1618938060000|2021-04-20 17:01:00|944.2|940.2|944.05|940.05|944.77|940.77|943.87|939.87|35
1618938070000|2021-04-20 17:01:10|943.99|939.99|942.96|938.96|944.53|940.53|942.92|938.92|36
1618938080000|2021-04-20 17:01:20|942.97|938.97|942.11|938.11|943.02|939.02|942.1|938.1|33
1618938090000|2021-04-20 17:01:30|941.98|937.98|944.75|940.75|944.75|940.75|941.79|937.79|38
1618938100000|2021-04-20 17:01:40|944.73|940.73|944.06|940.06|945.69|941.69|943.75|939.75|39
1618938110000|2021-04-20 17:01:50|944.05|940.05|943.29|939.29|944.15|940.15|943.24|939.24|30
1618938120000|2021-04-20 17:02:00|943.28|939.28|942.65|938.65|943.36|939.36|942.46|938.46|33
1618938130000|2021-04-20 17:02:10|942.8|938.8|943.53|939.53|944.15|940.15|942.8|938.8|34
1618938140000|2021-04-20 17:02:20|943.52|939.52|943.3|939.3|943.52|939.52|943.11|939.11|35
1618938150000|2021-04-20 17:02:30|943.29|939.29|943.67|939.67|943.9|939.9|943.28|939.28|31
1618938160000|2021-04-20 17:02:40|943.72|939.72|942.42|938.42|943.75|939.75|942.37|938.37|35
1618938170000|2021-04-20 17:02:50|942.47|938.47|943.64|939.64|943.67|939.67|942.29|938.29|38
1618938180000|2021-04-20 17:03:00|943.56|939.56|944.56|940.56|944.59|940.59|943.16|939.16|35
1618938190000|2021-04-20 17:03:10|944.61|940.61|945.36|941.36|946.23|942.23|944.61|940.61|40
1618938200000|2021-04-20 17:03:20|945.44|941.44|945.57|941.57|945.71|941.71|945.23|941.23|29
1618938210000|2021-04-20 17:03:30|945.56|941.56|946.4|942.4|946.4|942.4|945.35|941.35|34
1618938220000|2021-04-20 17:03:40|946.34|942.34|946.43|942.43|946.7|942.7|946.27|942.27|24
1618938230000|2021-04-20 17:03:50|946.33|942.33|946.43|942.43|946.64|942.64|946.27|942.27|28
1618938240000|2021-04-20 17:04:00|946.23|942.23|948.39|944.39|948.39|944.39|946.19|942.19|37
1618938250000|2021-04-20 17:04:10|948.23|944.23|946.89|942.89|948.23|944.23|946.85|942.85|31
1618938260000|2021-04-20 17:04:20|946.91|942.91|947.03|943.03|947.29|943.29|946.91|942.91|22
1618938270000|2021-04-20 17:04:30|947.22|943.22|948.01|944.01|948.01|944.01|947.14|943.14|29
1618938280000|2021-04-20 17:04:40|948.08|944.08|946.72|942.72|948.17|944.17|946.72|942.72|35
1618938290000|2021-04-20 17:04:50|946.73|942.73|946.85|942.85|946.92|942.92|945.77|941.77|38
1618938300000|2021-04-20 17:05:00|946.68|942.68|945.93|941.93|946.68|942.68|945.38|941.38|37
1618938310000|2021-04-20 17:05:10|945.86|941.86|945.34|941.34|945.91|941.91|945.31|941.31|26
1618938320000|2021-04-20 17:05:20|945.25|941.25|944.68|940.68|945.37|941.37|944.68|940.68|21
1618938330000|2021-04-20 17:05:30|944.43|940.43|945.85|941.85|945.85|941.85|944.13|940.13|26
1618938340000|2021-04-20 17:05:40|945.9|941.9|944.71|940.71|945.9|941.9|944.56|940.56|32
1618938350000|2021-04-20 17:05:50|944.74|940.74|944.69|940.69|945.3|941.3|944.59|940.59|35
1618938360000|2021-04-20 17:06:00|944.71|940.71|945.33|941.33|945.33|941.33|944.34|940.34|34
1618938370000|2021-04-20 17:06:10|945.16|941.16|945.42|941.42|945.85|941.85|945.16|941.16|22
1618938380000|2021-04-20 17:06:20|945.38|941.38|944.52|940.52|945.38|941.38|944.4|940.4|37
1618938390000|2021-04-20 17:06:30|944.55|940.55|945.15|941.15|945.2|941.2|944.51|940.51|29
1618938400000|2021-04-20 17:06:40|945.16|941.16|944.61|940.61|945.22|941.22|944.55|940.55|34
1618938410000|2021-04-20 17:06:50|944.62|940.62|944.25|940.25|944.67|940.67|944.22|940.22|25
1618938420000|2021-04-20 17:07:00|944.24|940.24|945.23|941.23|945.28|941.28|944.24|940.24|21
1618938430000|2021-04-20 17:07:10|945.21|941.21|945.07|941.07|945.36|941.36|945.02|941.02|28
1618938440000|2021-04-20 17:07:20|944.97|940.97|944.56|940.56|945.3|941.3|944.41|940.41|33
1618938450000|2021-04-20 17:07:30|944.58|940.58|944.9|940.9|945.23|941.23|944.58|940.58|30
1618938460000|2021-04-20 17:07:40|944.89|940.89|944.2|940.2|944.89|940.89|944.12|940.12|20
1618938470000|2021-04-20 17:07:50|944.19|940.19|943.65|939.65|944.19|940.19|943.58|939.58|30
1618938480000|2021-04-20 17:08:00|943.64|939.64|942.92|938.92|943.66|939.66|942.92|938.92|25
1618938490000|2021-04-20 17:08:10|942.9|938.9|942.98|938.98|943.12|939.12|942.49|938.49|23
1618938500000|2021-04-20 17:08:20|942.99|938.99|943.21|939.21|943.66|939.66|942.99|938.99|31
1618938510000|2021-04-20 17:08:30|943.16|939.16|942.21|938.21|943.16|939.16|942.19|938.19|23
1618938520000|2021-04-20 17:08:40|942.22|938.22|942.01|938.01|942.34|938.34|942.01|938.01|23
1618938530000|2021-04-20 17:08:50|942.02|938.02|939.82|935.82|942.02|938.02|939.75|935.75|38
1618938540000|2021-04-20 17:09:00|939.67|935.67|940.85|936.85|940.85|936.85|939.51|935.51|31
1618938550000|2021-04-20 17:09:10|940.86|936.86|940.6|936.6|941.12|937.12|940.34|936.34|31
1618938560000|2021-04-20 17:09:20|940.59|936.59|941.41|937.41|941.55|937.55|940.59|936.59|30
1618938570000|2021-04-20 17:09:30|941.36|937.36|941.23|937.23|941.36|937.36|940.52|936.52|29
1618938580000|2021-04-20 17:09:40|941.1|937.1|940|936|941.3|937.3|939.98|935.98|29
1618938590000|2021-04-20 17:09:50|939.99|935.99|940.11|936.11|940.38|936.38|939.92|935.92|31
1618938600000|2021-04-20 17:10:00|940.1|936.1|940.07|936.07|940.15|936.15|939.81|935.81|34
1618938610000|2021-04-20 17:10:10|940.08|936.08|939.68|935.68|940.08|936.08|939.48|935.48|30
1618938620000|2021-04-20 17:10:20|939.78|935.78|940.25|936.25|940.28|936.28|939.7|935.7|29
1618938630000|2021-04-20 17:10:30|940.27|936.27|940.52|936.52|940.89|936.89|940.27|936.27|30
1618938640000|2021-04-20 17:10:40|940.51|936.51|940.72|936.72|940.76|936.76|940.02|936.02|30
1618938650000|2021-04-20 17:10:50|940.71|936.71|940.12|936.12|940.71|936.71|940.11|936.11|28
1618938660000|2021-04-20 17:11:00|940.09|936.09|938.61|934.61|940.09|936.09|938.61|934.61|32
1618938670000|2021-04-20 17:11:10|938.7|934.7|937.44|933.44|938.7|934.7|937.4|933.4|33
1618938680000|2021-04-20 17:11:20|937.43|933.43|939.26|935.26|939.26|935.26|937.43|933.43|35
1618938690000|2021-04-20 17:11:30|939.27|935.27|939.96|935.96|939.96|935.96|938.83|934.83|35
1618938700000|2021-04-20 17:11:40|940|936|940.76|936.76|940.94|936.94|940|936|23
1618938710000|2021-04-20 17:11:50|940.81|936.81|940.78|936.78|941.34|937.34|940.68|936.68|29
1618938720000|2021-04-20 17:12:00|940.88|936.88|940.4|936.4|941|937|940.13|936.13|28
1618938730000|2021-04-20 17:12:10|940.41|936.41|940.81|936.81|940.81|936.81|940.41|936.41|26
1618938740000|2021-04-20 17:12:20|940.75|936.75|939.38|935.38|940.93|936.93|939.3|935.3|36
1618938750000|2021-04-20 17:12:30|939.72|935.72|939.25|935.25|939.77|935.77|939.08|935.08|25
1618938760000|2021-04-20 17:12:40|939.18|935.18|939.22|935.22|939.26|935.26|939.07|935.07|30
1618938770000|2021-04-20 17:12:50|939.25|935.25|939.15|935.15|939.41|935.41|939.07|935.07|27
1618938780000|2021-04-20 17:13:00|939.19|935.19|938.59|934.59|939.33|935.33|938.59|934.59|27
1618938790000|2021-04-20 17:13:10|938.6|934.6|938.54|934.54|938.6|934.6|938.09|934.09|31
1618938800000|2021-04-20 17:13:20|938.55|934.55|939.47|935.47|939.48|935.48|938.55|934.55|20
1618938810000|2021-04-20 17:13:30|939.41|935.41|938.85|934.85|939.41|935.41|938.59|934.59|36
1618938820000|2021-04-20 17:13:40|938.88|934.88|939.42|935.42|939.44|935.44|938.88|934.88|25
1618938830000|2021-04-20 17:13:50|939.36|935.36|938.81|934.81|939.37|935.37|938.81|934.81|20
1618938840000|2021-04-20 17:14:00|938.76|934.76|939.24|935.24|939.24|935.24|938.7|934.7|26
1618938850000|2021-04-20 17:14:10|939.35|935.35|939.8|935.8|940.34|936.34|939.16|935.16|29
1618938860000|2021-04-20 17:14:20|939.74|935.74|939.3|935.3|939.83|935.83|939.25|935.25|29
1618938870000|2021-04-20 17:14:30|939.31|935.31|939.42|935.42|939.42|935.42|939.18|935.18|29
1618938880000|2021-04-20 17:14:40|939.4|935.4|939.41|935.41|939.58|935.58|938.87|934.87|28
1618938890000|2021-04-20 17:14:50|939.42|935.42|939.59|935.59|939.59|935.59|939.31|935.31|22
1618938900000|2021-04-20 17:15:00|939.6|935.6|939.28|935.28|939.61|935.61|939.16|935.16|27
1618938910000|2021-04-20 17:15:10|939.37|935.37|937.56|933.56|939.42|935.42|937.51|933.51|39
1618938920000|2021-04-20 17:15:20|937.36|933.36|936.8|932.8|937.36|933.36|936.78|932.78|25
1618938930000|2021-04-20 17:15:30|936.79|932.79|936.77|932.77|936.85|932.85|936.13|932.13|30
1618938940000|2021-04-20 17:15:40|936.71|932.71|937.23|933.23|937.23|933.23|936.28|932.28|26
1618938950000|2021-04-20 17:15:50|937.18|933.18|936.85|932.85|937.31|933.31|936.84|932.84|30
1618938960000|2021-04-20 17:16:00|936.84|932.84|935.98|931.98|937.1|933.1|935.84|931.84|32
1618938970000|2021-04-20 17:16:10|935.97|931.97|936.79|932.79|936.81|932.81|935.97|931.97|36
1618938980000|2021-04-20 17:16:20|936.8|932.8|936.49|932.49|936.98|932.98|936.43|932.43|25
1618938990000|2021-04-20 17:16:30|936.5|932.5|936.85|932.85|936.95|932.95|936.5|932.5|26
1618939000000|2021-04-20 17:16:40|936.89|932.89|936.8|932.8|937.01|933.01|936.78|932.78|26
1618939010000|2021-04-20 17:16:50|936.78|932.78|936.24|932.24|936.78|932.78|935.96|931.96|32
1618939020000|2021-04-20 17:17:00|936.26|932.26|936.4|932.4|936.4|932.4|936.08|932.08|34
1618939030000|2021-04-20 17:17:10|936.45|932.45|936.25|932.25|936.45|932.45|936.02|932.02|29
1618939040000|2021-04-20 17:17:20|936.21|932.21|936.42|932.42|936.45|932.45|936.03|932.03|29
1618939050000|2021-04-20 17:17:30|936.43|932.43|936.99|932.99|937.01|933.01|936.27|932.27|28
1618939060000|2021-04-20 17:17:40|936.98|932.98|936.5|932.5|937.26|933.26|936.5|932.5|17
1618939070000|2021-04-20 17:17:50|936.62|932.62|936.8|932.8|936.8|932.8|936.62|932.62|26
1618939080000|2021-04-20 17:18:00|936.98|932.98|937.03|933.03|937.08|933.08|936.49|932.49|32
1618939090000|2021-04-20 17:18:10|937.04|933.04|936.18|932.18|937.3|933.3|936.18|932.18|27
1618939100000|2021-04-20 17:18:20|936.15|932.15|936.14|932.14|936.26|932.26|935.85|931.85|30
1618939110000|2021-04-20 17:18:30|936.09|932.09|935.97|931.97|936.19|932.19|935.77|931.77|32
1618939120000|2021-04-20 17:18:40|935.87|931.87|936.5|932.5|936.52|932.52|935.86|931.86|27
1618939130000|2021-04-20 17:18:50|936.51|932.51|936.4|932.4|936.53|932.53|936.36|932.36|17
1618939140000|2021-04-20 17:19:00|936.41|932.41|936.75|932.75|936.79|932.79|936.38|932.38|22
1618939150000|2021-04-20 17:19:10|936.68|932.68|936.77|932.77|936.79|932.79|936.52|932.52|20
1618939160000|2021-04-20 17:19:20|936.76|932.76|936.8|932.8|937.03|933.03|936.76|932.76|26
1618939170000|2021-04-20 17:19:30|936.83|932.83|936.71|932.71|936.83|932.83|936.7|932.7|18
1618939180000|2021-04-20 17:19:40|936.69|932.69|936.54|932.54|936.69|932.69|936.5|932.5|20
1618939190000|2021-04-20 17:19:50|936.55|932.55|936.67|932.67|936.67|932.67|936.55|932.55|15
1618939200000|2021-04-20 17:20:00|936.62|932.62|936.93|932.93|936.93|932.93|936.62|932.62|13
1618939210000|2021-04-20 17:20:10|936.97|932.97|936.88|932.88|937.16|933.16|936.84|932.84|25
1618939220000|2021-04-20 17:20:20|936.87|932.87|936.09|932.09|936.97|932.97|936.07|932.07|28
1618939230000|2021-04-20 17:20:30|936.1|932.1|936.47|932.47|936.47|932.47|936.1|932.1|34
1618939240000|2021-04-20 17:20:40|936.44|932.44|935.92|931.92|936.46|932.46|935.78|931.78|26
1618939250000|2021-04-20 17:20:50|935.93|931.93|936.71|932.71|936.72|932.72|935.76|931.76|31
1618939260000|2021-04-20 17:21:00|936.74|932.74|936.22|932.22|936.74|932.74|936.21|932.21|19
1618939270000|2021-04-20 17:21:10|936.23|932.23|935.59|931.59|936.23|932.23|935.59|931.59|24
1618939280000|2021-04-20 17:21:20|935.6|931.6|936.06|932.06|936.06|932.06|935.54|931.54|27
1618939290000|2021-04-20 17:21:30|936.09|932.09|935.8|931.8|936.28|932.28|935.8|931.8|22
1618939300000|2021-04-20 17:21:40|935.69|931.69|934.44|930.44|935.7|931.7|934.42|930.42|29
1618939310000|2021-04-20 17:21:50|934.3|930.3|934.91|930.91|934.99|930.99|934.29|930.29|29
1618939320000|2021-04-20 17:22:00|934.92|930.92|934.99|930.99|935.1|931.1|934.91|930.91|22
1618939330000|2021-04-20 17:22:10|935|931|935.6|931.6|935.68|931.68|934.97|930.97|28
1618939340000|2021-04-20 17:22:20|935.67|931.67|935.21|931.21|936.05|932.05|935.21|931.21|31
1618939350000|2021-04-20 17:22:30|935.12|931.12|934.83|930.83|935.13|931.13|934.78|930.78|28
1618939360000|2021-04-20 17:22:40|934.84|930.84|934.41|930.41|934.86|930.86|934.36|930.36|28
1618939370000|2021-04-20 17:22:50|934.4|930.4|934.85|930.85|934.92|930.92|934.36|930.36|18
1618939380000|2021-04-20 17:23:00|934.82|930.82|936.9|932.9|936.91|932.91|934.8|930.8|28
1618939390000|2021-04-20 17:23:10|936.22|932.22|936.68|932.68|937.24|933.24|936.22|932.22|32
1618939400000|2021-04-20 17:23:20|936.58|932.58|936.15|932.15|936.58|932.58|935.93|931.93|27
1618939410000|2021-04-20 17:23:30|936.13|932.13|935.58|931.58|936.13|932.13|935.55|931.55|34
1618939420000|2021-04-20 17:23:40|935.59|931.59|935.06|931.06|936.11|932.11|935.06|931.06|32
1618939430000|2021-04-20 17:23:50|934.8|930.8|935.04|931.04|935.24|931.24|934.72|930.72|30
1618939440000|2021-04-20 17:24:00|935.03|931.03|934.85|930.85|935.09|931.09|934.78|930.78|34
1618939450000|2021-04-20 17:24:10|934.86|930.86|933.94|929.94|934.9|930.9|933.94|929.94|29
1618939460000|2021-04-20 17:24:20|933.96|929.96|933.62|929.62|933.96|929.96|933.57|929.57|29
1618939470000|2021-04-20 17:24:30|933.58|929.58|933.78|929.78|933.8|929.8|933.21|929.21|31
1618939480000|2021-04-20 17:24:40|933.86|929.86|933.74|929.74|933.86|929.86|933.42|929.42|36
1618939490000|2021-04-20 17:24:50|933.77|929.77|933.28|929.28|933.77|929.77|933.19|929.19|32
1618939500000|2021-04-20 17:25:00|933.27|929.27|932.38|928.38|933.36|929.36|932.33|928.33|32
1618939510000|2021-04-20 17:25:10|932.44|928.44|932.61|928.61|932.64|928.64|932.23|928.23|36
1618939520000|2021-04-20 17:25:20|932.62|928.62|933.26|929.26|933.52|929.52|932.13|928.13|35
1618939530000|2021-04-20 17:25:30|933.29|929.29|933.63|929.63|933.63|929.63|932.96|928.96|33
1618939540000|2021-04-20 17:25:40|933.79|929.79|934.6|930.6|934.76|930.76|933.3|929.3|34
1618939550000|2021-04-20 17:25:50|934.61|930.61|934.26|930.26|934.8|930.8|934.04|930.04|30
1618939560000|2021-04-20 17:26:00|934.25|930.25|935.55|931.55|935.55|931.55|934.21|930.21|27
1618939570000|2021-04-20 17:26:10|935.49|931.49|934.95|930.95|936.31|932.31|934.92|930.92|38
1618939580000|2021-04-20 17:26:20|934.96|930.96|935.19|931.19|935.66|931.66|934.88|930.88|39
1618939590000|2021-04-20 17:26:30|934.91|930.91|935.13|931.13|935.23|931.23|934.76|930.76|23
1618939600000|2021-04-20 17:26:40|935.1|931.1|935.33|931.33|935.59|931.59|935.1|931.1|27
1618939610000|2021-04-20 17:26:50|935.26|931.26|934.38|930.38|935.31|931.31|934.38|930.38|34
1618939620000|2021-04-20 17:27:00|934.34|930.34|935.24|931.24|935.24|931.24|934.31|930.31|31
1618939630000|2021-04-20 17:27:10|935.33|931.33|935.82|931.82|936.3|932.3|935.28|931.28|33
1618939640000|2021-04-20 17:27:20|935.78|931.78|935.07|931.07|935.86|931.86|935.07|931.07|26
1618939650000|2021-04-20 17:27:30|934.97|930.97|934.92|930.92|935.14|931.14|934.74|930.74|25
1618939660000|2021-04-20 17:27:40|934.95|930.95|935.38|931.38|935.43|931.43|934.95|930.95|28
1618939670000|2021-04-20 17:27:50|935.51|931.51|935.53|931.53|935.67|931.67|935.31|931.31|27
1618939680000|2021-04-20 17:28:00|935.48|931.48|934.83|930.83|935.48|931.48|934.82|930.82|31
1618939690000|2021-04-20 17:28:10|934.82|930.82|935.39|931.39|935.39|931.39|934.82|930.82|37
1618939700000|2021-04-20 17:28:20|935.38|931.38|935.1|931.1|935.71|931.71|935.01|931.01|31
1618939710000|2021-04-20 17:28:30|935.13|931.13|934.22|930.22|935.14|931.14|934.16|930.16|33
1618939720000|2021-04-20 17:28:40|934.2|930.2|935.24|931.24|935.25|931.25|934.02|930.02|33
1618939730000|2021-04-20 17:28:50|935.21|931.21|934.61|930.61|935.21|931.21|934.56|930.56|35
1618939740000|2021-04-20 17:29:00|934.71|930.71|935.53|931.53|935.53|931.53|934.58|930.58|30
1618939750000|2021-04-20 17:29:10|935.49|931.49|936.06|932.06|936.06|932.06|934.89|930.89|26
1618939760000|2021-04-20 17:29:20|936.07|932.07|936.09|932.09|936.2|932.2|935.93|931.93|28
1618939770000|2021-04-20 17:29:30|936.07|932.07|935.07|931.07|936.1|932.1|935.07|931.07|31
1618939780000|2021-04-20 17:29:40|935.06|931.06|934.89|930.89|935.06|931.06|934.68|930.68|31
1618939790000|2021-04-20 17:29:50|934.81|930.81|936.28|932.28|936.28|932.28|934.81|930.81|34
1618939800000|2021-04-20 17:30:00|936.24|932.24|935.14|931.14|936.53|932.53|935.11|931.11|34
1618939810000|2021-04-20 17:30:10|935.1|931.1|935.23|931.23|935.66|931.66|935.04|931.04|35
1618939820000|2021-04-20 17:30:20|935.25|931.25|934.31|930.31|935.45|931.45|934.31|930.31|37
1618939830000|2021-04-20 17:30:30|934.36|930.36|933.01|929.01|934.36|930.36|932.99|928.99|28
1618939840000|2021-04-20 17:30:40|932.91|928.91|930.77|926.77|932.91|928.91|930.67|926.67|32
1618939850000|2021-04-20 17:30:50|930.99|926.99|930.85|926.85|931.2|927.2|930.81|926.81|34
1618939860000|2021-04-20 17:31:00|930.82|926.82|933.07|929.07|933.07|929.07|930.82|926.82|37
1618939870000|2021-04-20 17:31:10|932.95|928.95|933.01|929.01|933.29|929.29|932.66|928.66|34
1618939880000|2021-04-20 17:31:20|932.89|928.89|932.11|928.11|933.04|929.04|932.11|928.11|35
1618939890000|2021-04-20 17:31:30|932.06|928.06|932.5|928.5|932.5|928.5|931.76|927.76|31
1618939900000|2021-04-20 17:31:40|932.46|928.46|932.53|928.53|932.56|928.56|932.22|928.22|32
1618939910000|2021-04-20 17:31:50|932.52|928.52|932.55|928.55|932.57|928.57|932.43|928.43|23
1618939920000|2021-04-20 17:32:00|932.56|928.56|932.32|928.32|932.57|928.57|932.22|928.22|26
1618939930000|2021-04-20 17:32:10|932.27|928.27|932.49|928.49|932.62|928.62|932.23|928.23|26
1618939940000|2021-04-20 17:32:20|932.43|928.43|932.47|928.47|932.67|928.67|932.43|928.43|26
1618939950000|2021-04-20 17:32:30|932.58|928.58|932.74|928.74|933.26|929.26|932.55|928.55|33
1618939960000|2021-04-20 17:32:40|932.75|928.75|931.97|927.97|932.99|928.99|931.97|927.97|24
1618939970000|2021-04-20 17:32:50|931.82|927.82|931.62|927.62|932.16|928.16|931.62|927.62|29
1618939980000|2021-04-20 17:33:00|931.6|927.6|931.37|927.37|931.6|927.6|931.24|927.24|23
1618939990000|2021-04-20 17:33:10|931.31|927.31|931.01|927.01|931.64|927.64|931|927|28
1618940000000|2021-04-20 17:33:20|931.02|927.02|930.79|926.79|931.3|927.3|930.78|926.78|25
1618940010000|2021-04-20 17:33:30|930.8|926.8|930.12|926.12|930.94|926.94|930.12|926.12|28
1618940020000|2021-04-20 17:33:40|930.13|926.13|929.48|925.48|930.15|926.15|929.48|925.48|25
1618940030000|2021-04-20 17:33:50|929.52|925.52|929.41|925.41|929.53|925.53|929.28|925.28|22
1618940040000|2021-04-20 17:34:00|929.4|925.4|930.2|926.2|930.2|926.2|929.4|925.4|32
1618940050000|2021-04-20 17:34:10|930.14|926.14|931.03|927.03|931.42|927.42|930.14|926.14|36
1618940060000|2021-04-20 17:34:20|931.07|927.07|930.08|926.08|931.21|927.21|929.98|925.98|26
1618940070000|2021-04-20 17:34:30|930.21|926.21|931.52|927.52|931.59|927.59|930.21|926.21|34
1618940080000|2021-04-20 17:34:40|931.57|927.57|931.03|927.03|931.61|927.61|930.85|926.85|20
1618940090000|2021-04-20 17:34:50|931.06|927.06|930.93|926.93|931.08|927.08|930.47|926.47|28
1618940100000|2021-04-20 17:35:00|930.92|926.92|931.95|927.95|932.11|928.11|930.87|926.87|33
1618940110000|2021-04-20 17:35:10|931.92|927.92|931.94|927.94|932.29|928.29|931.52|927.52|35
1618940120000|2021-04-20 17:35:20|931.97|927.97|931.37|927.37|932.17|928.17|931.37|927.37|31
1618940130000|2021-04-20 17:35:30|931.32|927.32|931.06|927.06|931.63|927.63|931.02|927.02|29
1618940140000|2021-04-20 17:35:40|931.19|927.19|930.61|926.61|931.19|927.19|930.07|926.07|32
1618940150000|2021-04-20 17:35:50|930.58|926.58|930.78|926.78|930.81|926.81|929.96|925.96|34
1618940160000|2021-04-20 17:36:00|930.77|926.77|930.73|926.73|931.26|927.26|930.73|926.73|35
1618940170000|2021-04-20 17:36:10|930.71|926.71|930.53|926.53|930.98|926.98|930.53|926.53|28
1618940180000|2021-04-20 17:36:20|930.55|926.55|930.27|926.27|930.55|926.55|929.9|925.9|31
1618940190000|2021-04-20 17:36:30|930.24|926.24|930.32|926.32|930.8|926.8|930.22|926.22|35
1618940200000|2021-04-20 17:36:40|930.28|926.28|930.55|926.55|930.74|926.74|930.22|926.22|24
1618940210000|2021-04-20 17:36:50|930.54|926.54|930.68|926.68|930.83|926.83|930.39|926.39|37
1618940220000|2021-04-20 17:37:00|930.71|926.71|930.78|926.78|930.8|926.8|930.42|926.42|32
1618940230000|2021-04-20 17:37:10|930.67|926.67|930.75|926.75|930.88|926.88|930.47|926.47|30
1618940240000|2021-04-20 17:37:20|930.74|926.74|930.73|926.73|930.77|926.77|930.46|926.46|25
1618940250000|2021-04-20 17:37:30|930.72|926.72|930.73|926.73|930.79|926.79|930.61|926.61|26
1618940260000|2021-04-20 17:37:40|930.74|926.74|930.66|926.66|930.78|926.78|930.59|926.59|24
1618940270000|2021-04-20 17:37:50|930.68|926.68|930.7|926.7|930.83|926.83|930.6|926.6|18
1618940280000|2021-04-20 17:38:00|930.73|926.73|930.38|926.38|930.73|926.73|930.06|926.06|31
1618940290000|2021-04-20 17:38:10|930.42|926.42|930.37|926.37|930.67|926.67|930.35|926.35|23
1618940300000|2021-04-20 17:38:20|930.36|926.36|930.21|926.21|930.41|926.41|930.16|926.16|27
1618940310000|2021-04-20 17:38:30|930.24|926.24|930.36|926.36|930.42|926.42|930.19|926.19|28
1618940320000|2021-04-20 17:38:40|930.45|926.45|930.67|926.67|930.81|926.81|930.41|926.41|28
1618940330000|2021-04-20 17:38:50|930.6|926.6|930.39|926.39|930.6|926.6|930.27|926.27|32
1618940340000|2021-04-20 17:39:00|930.36|926.36|930.33|926.33|930.38|926.38|930.23|926.23|19
1618940350000|2021-04-20 17:39:10|930.32|926.32|931.15|927.15|931.16|927.16|930.32|926.32|20
1618940360000|2021-04-20 17:39:20|931.12|927.12|933.04|929.04|933.14|929.14|931.12|927.12|25
1618940370000|2021-04-20 17:39:30|933.01|929.01|933.01|929.01|933.15|929.15|932.93|928.93|27
1618940380000|2021-04-20 17:39:40|933.02|929.02|932.97|928.97|933.19|929.19|932.97|928.97|23
1618940390000|2021-04-20 17:39:50|932.94|928.94|932.35|928.35|932.97|928.97|932.27|928.27|32
1618940400000|2021-04-20 17:40:00|932.44|928.44|932.75|928.75|932.75|928.75|932.22|928.22|31
1618940410000|2021-04-20 17:40:10|932.8|928.8|933.41|929.41|933.71|929.71|932.67|928.67|35
1618940420000|2021-04-20 17:40:20|933.08|929.08|933.04|929.04|933.33|929.33|933.03|929.03|32
1618940430000|2021-04-20 17:40:30|933.06|929.06|933.07|929.07|933.09|929.09|932.92|928.92|30
1618940440000|2021-04-20 17:40:40|933.09|929.09|932.83|928.83|933.09|929.09|932.57|928.57|28
1618940450000|2021-04-20 17:40:50|932.85|928.85|932.48|928.48|932.92|928.92|932.39|928.39|29
1618940460000|2021-04-20 17:41:00|932.45|928.45|932.44|928.44|932.49|928.49|932.38|928.38|22
1618940470000|2021-04-20 17:41:10|932.41|928.41|932.43|928.43|932.7|928.7|932.29|928.29|33
1618940480000|2021-04-20 17:41:20|932.46|928.46|932.39|928.39|932.47|928.47|932.34|928.34|24
1618940490000|2021-04-20 17:41:30|932.34|928.34|931.43|927.43|932.38|928.38|931.04|927.04|31
1618940500000|2021-04-20 17:41:40|931.41|927.41|931.4|927.4|931.68|927.68|931.32|927.32|30
1618940510000|2021-04-20 17:41:50|931.52|927.52|932.33|928.33|932.33|928.33|931.52|927.52|26
1618940520000|2021-04-20 17:42:00|932.23|928.23|932.58|928.58|932.58|928.58|932.23|928.23|21
1618940530000|2021-04-20 17:42:10|932.57|928.57|932.83|928.83|932.88|928.88|932.57|928.57|16
1618940540000|2021-04-20 17:42:20|932.82|928.82|933.57|929.57|933.57|929.57|932.69|928.69|25
1618940550000|2021-04-20 17:42:30|933.59|929.59|933.32|929.32|933.59|929.59|933.32|929.32|24
1618940560000|2021-04-20 17:42:40|933.34|929.34|934.8|930.8|934.8|930.8|933.34|929.34|33
1618940570000|2021-04-20 17:42:50|934.81|930.81|934.75|930.75|934.84|930.84|934.6|930.6|25
1618940580000|2021-04-20 17:43:00|934.64|930.64|934.47|930.47|934.64|930.64|934.47|930.47|27
1618940590000|2021-04-20 17:43:10|934.56|930.56|934.54|930.54|934.68|930.68|934.54|930.54|18
1618940600000|2021-04-20 17:43:20|934.55|930.55|935.19|931.19|935.19|931.19|934.51|930.51|31
1618940610000|2021-04-20 17:43:30|935.21|931.21|936.55|932.55|936.55|932.55|934.96|930.96|27
1618940620000|2021-04-20 17:43:40|936.54|932.54|937.27|933.27|937.27|933.27|936.54|932.54|23
1618940630000|2021-04-20 17:43:50|937.25|933.25|937.49|933.49|937.98|933.98|937.25|933.25|28
1618940640000|2021-04-20 17:44:00|937.48|933.48|935.97|931.97|937.51|933.51|935.89|931.89|31
1618940650000|2021-04-20 17:44:10|935.96|931.96|935.24|931.24|936.01|932.01|935.24|931.24|23
1618940660000|2021-04-20 17:44:20|935.25|931.25|934.65|930.65|935.25|931.25|934.48|930.48|28
1618940670000|2021-04-20 17:44:30|934.67|930.67|934.92|930.92|934.93|930.93|934.62|930.62|30
1618940680000|2021-04-20 17:44:40|934.9|930.9|934.57|930.57|934.94|930.94|934.57|930.57|26
1618940690000|2021-04-20 17:44:50|934.45|930.45|934.21|930.21|934.45|930.45|933.78|929.78|35
1618940700000|2021-04-20 17:45:00|934.2|930.2|934.21|930.21|934.26|930.26|934.19|930.19|23
1618940710000|2021-04-20 17:45:10|934.18|930.18|933.68|929.68|934.29|930.29|933.64|929.64|24
1618940720000|2021-04-20 17:45:20|933.67|929.67|933.8|929.8|933.87|929.87|933.62|929.62|29
1618940730000|2021-04-20 17:45:30|933.88|929.88|934.08|930.08|934.11|930.11|933.88|929.88|33
1618940740000|2021-04-20 17:45:40|934.09|930.09|935.07|931.07|935.1|931.1|933.99|929.99|34
1618940750000|2021-04-20 17:45:50|935.08|931.08|934.7|930.7|935.08|931.08|934.7|930.7|30
1618940760000|2021-04-20 17:46:00|934.89|930.89|935.09|931.09|935.28|931.28|934.89|930.89|18
1618940770000|2021-04-20 17:46:10|935.26|931.26|935.13|931.13|935.86|931.86|934.92|930.92|31
1618940780000|2021-04-20 17:46:20|935.11|931.11|934.49|930.49|935.11|931.11|934.37|930.37|29
1618940790000|2021-04-20 17:46:30|934.48|930.48|935.25|931.25|935.25|931.25|934.47|930.47|29
1618940800000|2021-04-20 17:46:40|935.26|931.26|936.39|932.39|936.46|932.46|935.23|931.23|35
1618940810000|2021-04-20 17:46:50|936.36|932.36|936.8|932.8|936.8|932.8|936|932|25
1618940820000|2021-04-20 17:47:00|936.81|932.81|937.58|933.58|937.58|933.58|935.89|931.89|25
1618940830000|2021-04-20 17:47:10|937.56|933.56|937.39|933.39|937.62|933.62|937.39|933.39|23
1618940840000|2021-04-20 17:47:20|937.4|933.4|937.55|933.55|937.65|933.65|937.25|933.25|32
1618940850000|2021-04-20 17:47:30|937.5|933.5|936.96|932.96|937.5|933.5|936.5|932.5|31
1618940860000|2021-04-20 17:47:40|936.97|932.97|937.08|933.08|937.19|933.19|936.73|932.73|27
1618940870000|2021-04-20 17:47:50|937.16|933.16|937.14|933.14|937.42|933.42|936.81|932.81|35
1618940880000|2021-04-20 17:48:00|937.07|933.07|936.98|932.98|937.43|933.43|936.98|932.98|35
1618940890000|2021-04-20 17:48:10|937.03|933.03|935.85|931.85|937.03|933.03|935.81|931.81|38
1618940900000|2021-04-20 17:48:20|935.81|931.81|935.97|931.97|935.97|931.97|935.3|931.3|21
1618940910000|2021-04-20 17:48:30|935.98|931.98|936.57|932.57|936.57|932.57|935.98|931.98|34
1618940920000|2021-04-20 17:48:40|936.49|932.49|936.9|932.9|936.96|932.96|936.38|932.38|38
1618940930000|2021-04-20 17:48:50|936.94|932.94|936.76|932.76|936.94|932.94|936.63|932.63|30
1618940940000|2021-04-20 17:49:00|936.74|932.74|937.01|933.01|937.01|933.01|936.63|932.63|29
1618940950000|2021-04-20 17:49:10|937.02|933.02|937.53|933.53|937.53|933.53|936.96|932.96|15
1618940960000|2021-04-20 17:49:20|937.47|933.47|937.7|933.7|937.73|933.73|937.47|933.47|21
1618940970000|2021-04-20 17:49:30|937.69|933.69|937.65|933.65|937.77|933.77|937.53|933.53|26
1618940980000|2021-04-20 17:49:40|937.66|933.66|937.75|933.75|937.88|933.88|937.63|933.63|20
1618940990000|2021-04-20 17:49:50|937.71|933.71|937.35|933.35|937.82|933.82|937.35|933.35|24
1618941000000|2021-04-20 17:50:00|937.26|933.26|937.34|933.34|937.35|933.35|936.98|932.98|35
1618941010000|2021-04-20 17:50:10|937.37|933.37|936.44|932.44|937.39|933.39|936.44|932.44|35
1618941020000|2021-04-20 17:50:20|936.47|932.47|934.48|930.48|936.47|932.47|934.45|930.45|30
1618941030000|2021-04-20 17:50:30|934.53|930.53|933.36|929.36|934.76|930.76|933.18|929.18|33
1618941040000|2021-04-20 17:50:40|933.41|929.41|932.68|928.68|933.53|929.53|932.68|928.68|32
1618941050000|2021-04-20 17:50:50|932.69|928.69|933.71|929.71|933.71|929.71|932.61|928.61|35
1618941060000|2021-04-20 17:51:00|933.73|929.73|933.74|929.74|933.88|929.88|933.73|929.73|21
1618941070000|2021-04-20 17:51:10|933.73|929.73|933.64|929.64|933.75|929.75|933.32|929.32|31
1618941080000|2021-04-20 17:51:20|933.75|929.75|934.7|930.7|934.75|930.75|933.6|929.6|30
1618941090000|2021-04-20 17:51:30|934.38|930.38|934.63|930.63|934.8|930.8|933.44|929.44|34
1618941100000|2021-04-20 17:51:40|934.46|930.46|932.58|928.58|934.46|930.46|932.09|928.09|39
1618941110000|2021-04-20 17:51:50|932.74|928.74|932.8|928.8|932.82|928.82|932.49|928.49|23
1618941120000|2021-04-20 17:52:00|932.85|928.85|932.4|928.4|932.87|928.87|932.24|928.24|24
1618941130000|2021-04-20 17:52:10|932.46|928.46|932.85|928.85|932.87|928.87|932.41|928.41|23
1618941140000|2021-04-20 17:52:20|932.86|928.86|932.27|928.27|932.86|928.86|932.27|928.27|30
1618941150000|2021-04-20 17:52:30|932.24|928.24|932.23|928.23|932.27|928.27|932.16|928.16|20
1618941160000|2021-04-20 17:52:40|932.25|928.25|931.93|927.93|932.3|928.3|931.91|927.91|24
1618941170000|2021-04-20 17:52:50|931.94|927.94|931.61|927.61|932|928|931.61|927.61|20
1618941180000|2021-04-20 17:53:00|931.62|927.62|931.53|927.53|931.64|927.64|931.5|927.5|22
1618941190000|2021-04-20 17:53:10|931.52|927.52|932.7|928.7|932.7|928.7|931.51|927.51|30
1618941200000|2021-04-20 17:53:20|932.61|928.61|932.87|928.87|933.08|929.08|932.57|928.57|27
1618941210000|2021-04-20 17:53:30|932.92|928.92|932.62|928.62|933.07|929.07|932.57|928.57|19
1618941220000|2021-04-20 17:53:40|932.89|928.89|932.56|928.56|932.9|928.9|932.55|928.55|17
1618941230000|2021-04-20 17:53:50|932.58|928.58|932.99|928.99|932.99|928.99|932.58|928.58|23
1618941240000|2021-04-20 17:54:00|932.97|928.97|934.28|930.28|934.34|930.34|932.88|928.88|34
1618941250000|2021-04-20 17:54:10|934.35|930.35|934.37|930.37|934.59|930.59|934.31|930.31|20
1618941260000|2021-04-20 17:54:20|934.29|930.29|933.38|929.38|934.3|930.3|933.37|929.37|28
1618941270000|2021-04-20 17:54:30|933.23|929.23|933.13|929.13|933.23|929.23|932.88|928.88|30
1618941280000|2021-04-20 17:54:40|933.2|929.2|933.53|929.53|933.56|929.56|933.14|929.14|32
1618941290000|2021-04-20 17:54:50|933.9|929.9|933.82|929.82|933.96|929.96|933.51|929.51|31
1618941300000|2021-04-20 17:55:00|933.93|929.93|934.49|930.49|934.49|930.49|933.83|929.83|15
1618941310000|2021-04-20 17:55:10|934.63|930.63|934.89|930.89|935.2|931.2|934.48|930.48|29
1618941320000|2021-04-20 17:55:20|935.01|931.01|935.17|931.17|935.24|931.24|934.78|930.78|26
1618941330000|2021-04-20 17:55:30|935.23|931.23|935.08|931.08|935.33|931.33|934.59|930.59|25
1618941340000|2021-04-20 17:55:40|935.97|931.97|935.9|931.9|936.01|932.01|934.97|930.97|30
1618941350000|2021-04-20 17:55:50|935.86|931.86|936.2|932.2|936.23|932.23|935.85|931.85|29
1618941360000|2021-04-20 17:56:00|936.19|932.19|936.23|932.23|936.23|932.23|936.18|932.18|11
1618941370000|2021-04-20 17:56:10|936.24|932.24|936.76|932.76|936.85|932.85|936.23|932.23|26
1618941380000|2021-04-20 17:56:20|936.78|932.78|936.81|932.81|936.93|932.93|936.51|932.51|22
1618941390000|2021-04-20 17:56:30|936.86|932.86|936.11|932.11|937.25|933.25|936.05|932.05|36
1618941400000|2021-04-20 17:56:40|936.1|932.1|936.44|932.44|936.44|932.44|935.49|931.49|33
1618941410000|2021-04-20 17:56:50|936.39|932.39|936.43|932.43|936.44|932.44|936.29|932.29|28
1618941420000|2021-04-20 17:57:00|936.44|932.44|936.3|932.3|936.51|932.51|936.3|932.3|18
1618941430000|2021-04-20 17:57:10|936.31|932.31|937.13|933.13|937.39|933.39|936.31|932.31|19
1618941440000|2021-04-20 17:57:20|937.02|933.02|936.96|932.96|937.16|933.16|936.94|932.94|23
1618941450000|2021-04-20 17:57:30|936.98|932.98|937.28|933.28|937.28|933.28|936.98|932.98|15
1618941460000|2021-04-20 17:57:40|937.41|933.41|937.65|933.65|937.65|933.65|937.35|933.35|21
1618941470000|2021-04-20 17:57:50|937.7|933.7|938.49|934.49|938.79|934.79|937.51|933.51|28
1618941480000|2021-04-20 17:58:00|938.5|934.5|940.15|936.15|940.19|936.19|937.27|933.27|31
1618941490000|2021-04-20 17:58:10|940.17|936.17|940.12|936.12|940.42|936.42|940.03|936.03|27
1618941500000|2021-04-20 17:58:20|940.19|936.19|940.29|936.29|940.6|936.6|940.19|936.19|25
1618941510000|2021-04-20 17:58:30|940.34|936.34|940.51|936.51|940.88|936.88|940.29|936.29|33
1618941520000|2021-04-20 17:58:40|940.53|936.53|940.38|936.38|940.84|936.84|940.24|936.24|25
1618941530000|2021-04-20 17:58:50|940.37|936.37|940.02|936.02|940.39|936.39|940.02|936.02|19
1618941540000|2021-04-20 17:59:00|940.04|936.04|940.16|936.16|940.32|936.32|940.04|936.04|28
1618941550000|2021-04-20 17:59:10|940.2|936.2|940.44|936.44|940.47|936.47|940.2|936.2|29
1618941560000|2021-04-20 17:59:20|940.45|936.45|940.33|936.33|940.57|936.57|940.3|936.3|20
1618941570000|2021-04-20 17:59:30|940.31|936.31|939.42|935.42|940.31|936.31|939.42|935.42|30
1618941580000|2021-04-20 17:59:40|939.43|935.43|940.03|936.03|940.13|936.13|939.23|935.23|30
1618941590000|2021-04-20 17:59:50|939.89|935.89|939.42|935.42|939.89|935.89|939.42|935.42|29
1618941600000|2021-04-20 18:00:00|939.44|935.44|939.75|935.75|939.8|935.8|939.36|935.36|25
1618941610000|2021-04-20 18:00:10|939.74|935.74|939.49|935.49|939.84|935.84|939.49|935.49|30
1618941620000|2021-04-20 18:00:20|939.44|935.44|938.61|934.61|939.44|935.44|938.58|934.58|35
1618941630000|2021-04-20 18:00:30|938.59|934.59|937.62|933.62|938.59|934.59|937.62|933.62|29
1618941640000|2021-04-20 18:00:40|937.72|933.72|936.52|932.52|937.72|933.72|936.5|932.5|21
1618941650000|2021-04-20 18:00:50|936.53|932.53|936.82|932.82|936.89|932.89|936.24|932.24|29
1618941660000|2021-04-20 18:01:00|936.83|932.83|935.83|931.83|936.83|932.83|935.83|931.83|33
1618941670000|2021-04-20 18:01:10|935.89|931.89|934.5|930.5|935.89|931.89|934.5|930.5|34
1618941680000|2021-04-20 18:01:20|935.2|931.2|935.14|931.14|936.01|932.01|934.79|930.79|37
1618941690000|2021-04-20 18:01:30|935.2|931.2|935.31|931.31|935.31|931.31|934.89|930.89|25
1618941700000|2021-04-20 18:01:40|935.32|931.32|936.55|932.55|936.72|932.72|935.32|931.32|36
1618941710000|2021-04-20 18:01:50|936.62|932.62|937.26|933.26|937.26|933.26|936.51|932.51|29
1618941720000|2021-04-20 18:02:00|937.33|933.33|937.41|933.41|937.6|933.6|937.33|933.33|25
1618941730000|2021-04-20 18:02:10|937.39|933.39|937.32|933.32|937.64|933.64|937.32|933.32|22
1618941740000|2021-04-20 18:02:20|937.33|933.33|937.39|933.39|937.48|933.48|937.25|933.25|29
1618941750000|2021-04-20 18:02:30|937.3|933.3|936.77|932.77|937.3|933.3|936.55|932.55|29
1618941760000|2021-04-20 18:02:40|936.76|932.76|936.68|932.68|936.81|932.81|936.68|932.68|15
1618941770000|2021-04-20 18:02:50|936.7|932.7|937.82|933.82|937.83|933.83|936.69|932.69|23
1618941780000|2021-04-20 18:03:00|937.83|933.83|939.71|935.71|939.82|935.82|937.78|933.78|28
1618941790000|2021-04-20 18:03:10|939.77|935.77|939.93|935.93|939.93|935.93|939.71|935.71|24
1618941800000|2021-04-20 18:03:20|939.97|935.97|941|937|941|937|939.97|935.97|29
1618941810000|2021-04-20 18:03:30|940.94|936.94|940.92|936.92|941.07|937.07|940.8|936.8|21
1618941820000|2021-04-20 18:03:40|940.78|936.78|940.96|936.96|941.06|937.06|940.78|936.78|23
1618941830000|2021-04-20 18:03:50|940.97|936.97|940.98|936.98|941.07|937.07|940.92|936.92|23
1618941840000|2021-04-20 18:04:00|940.93|936.93|940.95|936.95|941|937|940.86|936.86|14
1618941850000|2021-04-20 18:04:10|940.96|936.96|941.42|937.42|941.45|937.45|940.94|936.94|17
1618941860000|2021-04-20 18:04:20|941.41|937.41|940.77|936.77|941.41|937.41|940.41|936.41|35
1618941870000|2021-04-20 18:04:30|940.76|936.76|939.71|935.71|940.91|936.91|939.71|935.71|32
1618941880000|2021-04-20 18:04:40|939.52|935.52|941.05|937.05|941.05|937.05|939.15|935.15|37
1618941890000|2021-04-20 18:04:50|941.04|937.04|940.11|936.11|941.05|937.05|939.87|935.87|32
1618941900000|2021-04-20 18:05:00|940.17|936.17|940.63|936.63|940.86|936.86|940.17|936.17|27
1618941910000|2021-04-20 18:05:10|940.74|936.74|940.84|936.84|941.16|937.16|940.53|936.53|22
1618941920000|2021-04-20 18:05:20|940.9|936.9|941.18|937.18|941.31|937.31|940.89|936.89|25
1618941930000|2021-04-20 18:05:30|941.19|937.19|941.79|937.79|942.2|938.2|940.14|936.14|29
1618941940000|2021-04-20 18:05:40|941.8|937.8|942.09|938.09|942.13|938.13|941.58|937.58|34
1618941950000|2021-04-20 18:05:50|942.08|938.08|942.81|938.81|942.87|938.87|941.95|937.95|29
1618941960000|2021-04-20 18:06:00|942.91|938.91|942.34|938.34|943|939|942.33|938.33|25
1618941970000|2021-04-20 18:06:10|942.41|938.41|941.91|937.91|942.51|938.51|941.85|937.85|31
1618941980000|2021-04-20 18:06:20|942.04|938.04|942.04|938.04|942.17|938.17|941.82|937.82|30
1618941990000|2021-04-20 18:06:30|942.05|938.05|942.24|938.24|942.42|938.42|942.03|938.03|28
1618942000000|2021-04-20 18:06:40|942.25|938.25|942.5|938.5|942.73|938.73|942.25|938.25|24
1618942010000|2021-04-20 18:06:50|942.32|938.32|942.5|938.5|942.64|938.64|942.29|938.29|23
1618942020000|2021-04-20 18:07:00|942.49|938.49|942.46|938.46|942.5|938.5|942.13|938.13|25
1618942030000|2021-04-20 18:07:10|942.4|938.4|942.5|938.5|942.73|938.73|942.2|938.2|23
1618942040000|2021-04-20 18:07:20|942.51|938.51|942.04|938.04|942.79|938.79|941.97|937.97|21
1618942050000|2021-04-20 18:07:30|942.01|938.01|942.28|938.28|942.38|938.38|941.96|937.96|20
1618942060000|2021-04-20 18:07:40|942.37|938.37|943.11|939.11|943.14|939.14|942.37|938.37|34
1618942070000|2021-04-20 18:07:50|943.12|939.12|943.05|939.05|943.12|939.12|942.84|938.84|20
1618942080000|2021-04-20 18:08:00|943.02|939.02|943.07|939.07|943.16|939.16|942.99|938.99|24
1618942090000|2021-04-20 18:08:10|943.1|939.1|942.77|938.77|943.11|939.11|942.74|938.74|24
1618942100000|2021-04-20 18:08:20|942.73|938.73|942.6|938.6|943.08|939.08|942.49|938.49|29
1618942110000|2021-04-20 18:08:30|942.54|938.54|942.43|938.43|942.62|938.62|942.38|938.38|27
1618942120000|2021-04-20 18:08:40|942.5|938.5|943.05|939.05|943.05|939.05|942.42|938.42|28
1618942130000|2021-04-20 18:08:50|943.09|939.09|942.79|938.79|943.09|939.09|942.78|938.78|20
1618942140000|2021-04-20 18:09:00|942.83|938.83|942.86|938.86|942.92|938.92|942.79|938.79|16
1618942150000|2021-04-20 18:09:10|942.9|938.9|942.92|938.92|942.99|938.99|942.76|938.76|26
1618942160000|2021-04-20 18:09:20|942.93|938.93|942.76|938.76|943.37|939.37|942.74|938.74|28
1618942170000|2021-04-20 18:09:30|942.75|938.75|942.46|938.46|942.77|938.77|942.45|938.45|25
1618942180000|2021-04-20 18:09:40|942.45|938.45|942.56|938.56|942.62|938.62|942.44|938.44|17
1618942190000|2021-04-20 18:09:50|942.55|938.55|941.65|937.65|942.55|938.55|941.56|937.56|25
1618942200000|2021-04-20 18:10:00|941.64|937.64|942.7|938.7|942.7|938.7|941.64|937.64|30
1618942210000|2021-04-20 18:10:10|942.69|938.69|942.88|938.88|942.88|938.88|942.64|938.64|24
1618942220000|2021-04-20 18:10:20|942.85|938.85|942.83|938.83|943.05|939.05|942.8|938.8|24
1618942230000|2021-04-20 18:10:30|942.79|938.79|942.71|938.71|942.86|938.86|942.36|938.36|26
1618942240000|2021-04-20 18:10:40|942.76|938.76|943.43|939.43|943.67|939.67|942.76|938.76|31
1618942250000|2021-04-20 18:10:50|943.47|939.47|943.34|939.34|943.53|939.53|943.11|939.11|20
1618942260000|2021-04-20 18:11:00|943.33|939.33|944.4|940.4|944.4|940.4|943.33|939.33|26
1618942270000|2021-04-20 18:11:10|944.38|940.38|943.55|939.55|944.39|940.39|943.55|939.55|28
1618942280000|2021-04-20 18:11:20|943.49|939.49|943.3|939.3|943.64|939.64|943.3|939.3|29
1618942290000|2021-04-20 18:11:30|943.26|939.26|943.47|939.47|943.49|939.49|943.21|939.21|33
1618942300000|2021-04-20 18:11:40|943.48|939.48|943.42|939.42|943.74|939.74|943.02|939.02|31
1618942310000|2021-04-20 18:11:50|943.38|939.38|942.84|938.84|943.42|939.42|942.84|938.84|25
1618942320000|2021-04-20 18:12:00|942.85|938.85|943.32|939.32|943.32|939.32|942.73|938.73|21
1618942330000|2021-04-20 18:12:10|943.33|939.33|942.77|938.77|943.43|939.43|942.77|938.77|23
1618942340000|2021-04-20 18:12:20|942.76|938.76|942.6|938.6|942.77|938.77|942.42|938.42|27
1618942350000|2021-04-20 18:12:30|942.61|938.61|942.81|938.81|942.91|938.91|942.35|938.35|32
1618942360000|2021-04-20 18:12:40|942.79|938.79|942.38|938.38|942.8|938.8|942.38|938.38|25
1618942370000|2021-04-20 18:12:50|942.36|938.36|942.27|938.27|942.41|938.41|942.05|938.05|28
1618942380000|2021-04-20 18:13:00|942.31|938.31|941.74|937.74|942.31|938.31|941.74|937.74|23
1618942390000|2021-04-20 18:13:10|941.73|937.73|943.1|939.1|943.1|939.1|941.57|937.57|31
1618942400000|2021-04-20 18:13:20|943.11|939.11|942.44|938.44|943.12|939.12|942.44|938.44|20
1618942410000|2021-04-20 18:13:30|942.37|938.37|942.61|938.61|942.71|938.71|942.35|938.35|19
1618942420000|2021-04-20 18:13:40|942.58|938.58|943.24|939.24|943.24|939.24|942.52|938.52|22
1618942430000|2021-04-20 18:13:50|943.17|939.17|943.2|939.2|943.26|939.26|943.13|939.13|13
1618942440000|2021-04-20 18:14:00|943.21|939.21|943.85|939.85|943.89|939.89|943.21|939.21|6
1618942450000|2021-04-20 18:14:10|943.86|939.86|943.89|939.89|943.89|939.89|943.86|939.86|6
1618942460000|2021-04-20 18:14:20|943.9|939.9|945.06|941.06|945.09|941.09|943.9|939.9|21
1618942470000|2021-04-20 18:14:30|945.1|941.1|945.74|941.74|945.74|941.74|945.1|941.1|13
1618942480000|2021-04-20 18:14:40|945.75|941.75|945.93|941.93|945.93|941.93|945.71|941.71|20
1618942490000|2021-04-20 18:14:50|945.94|941.94|945.8|941.8|946.01|942.01|945.8|941.8|16
1618942500000|2021-04-20 18:15:00|945.81|941.81|946.08|942.08|946.11|942.11|945.81|941.81|17
1618942510000|2021-04-20 18:15:10|946.14|942.14|946|942|946.15|942.15|945.9|941.9|20
1618942520000|2021-04-20 18:15:20|945.94|941.94|945.9|941.9|946|942|945.88|941.88|9
1618942530000|2021-04-20 18:15:30|945.97|941.97|945.83|941.83|945.97|941.97|945.83|941.83|10
1618942540000|2021-04-20 18:15:40|945.86|941.86|945.44|941.44|945.9|941.9|945.44|941.44|25
1618942550000|2021-04-20 18:15:50|945.39|941.39|945.4|941.4|945.52|941.52|945.21|941.21|27
1618942560000|2021-04-20 18:16:00|945.39|941.39|945.19|941.19|945.4|941.4|945.18|941.18|18
1618942570000|2021-04-20 18:16:10|945.2|941.2|945.14|941.14|945.28|941.28|945.04|941.04|14
1618942580000|2021-04-20 18:16:20|945.04|941.04|943.46|939.46|945.04|941.04|943.46|939.46|30
1618942590000|2021-04-20 18:16:30|943.34|939.34|943.92|939.92|944.15|940.15|943.07|939.07|34
1618942600000|2021-04-20 18:16:40|943.91|939.91|943.78|939.78|944.08|940.08|943.72|939.72|23
1618942610000|2021-04-20 18:16:50|943.73|939.73|943.77|939.77|943.85|939.85|943.58|939.58|18
1618942620000|2021-04-20 18:17:00|943.76|939.76|943.31|939.31|943.76|939.76|943.31|939.31|21
1618942630000|2021-04-20 18:17:10|943.29|939.29|943.87|939.87|943.89|939.89|943.15|939.15|28
1618942640000|2021-04-20 18:17:20|943.88|939.88|945.08|941.08|945.14|941.14|943.87|939.87|21
1618942650000|2021-04-20 18:17:30|945.14|941.14|945.78|941.78|945.78|941.78|945.14|941.14|24
1618942660000|2021-04-20 18:17:40|945.83|941.83|944.74|940.74|945.85|941.85|944.74|940.74|29
1618942670000|2021-04-20 18:17:50|944.75|940.75|944.51|940.51|944.75|940.75|943.81|939.81|35
1618942680000|2021-04-20 18:18:00|944.49|940.49|945.01|941.01|945.24|941.24|944.49|940.49|30
1618942690000|2021-04-20 18:18:10|945|941|943.88|939.88|945|941|943.88|939.88|32
1618942700000|2021-04-20 18:18:20|943.87|939.87|944.58|940.58|944.58|940.58|943.65|939.65|27
1618942710000|2021-04-20 18:18:30|944.36|940.36|943.73|939.73|944.63|940.63|943.69|939.69|33
1618942720000|2021-04-20 18:18:40|943.77|939.77|943.72|939.72|943.81|939.81|943.57|939.57|31
1618942730000|2021-04-20 18:18:50|943.73|939.73|944.19|940.19|944.21|940.21|943.73|939.73|24
1618942740000|2021-04-20 18:19:00|944.2|940.2|944.37|940.37|944.42|940.42|943.92|939.92|31
1618942750000|2021-04-20 18:19:10|944.25|940.25|942.7|938.7|944.25|940.25|942.7|938.7|34
1618942760000|2021-04-20 18:19:20|942.75|938.75|942.61|938.61|942.81|938.81|942.09|938.09|35
1618942770000|2021-04-20 18:19:30|942.62|938.62|942.6|938.6|942.74|938.74|942.25|938.25|36
1618942780000|2021-04-20 18:19:40|942.59|938.59|942.7|938.7|942.73|938.73|942.33|938.33|33
1618942790000|2021-04-20 18:19:50|942.64|938.64|943.06|939.06|943.06|939.06|942.58|938.58|26
1618942800000|2021-04-20 18:20:00|943.05|939.05|943.82|939.82|944.06|940.06|943.05|939.05|25
1618942810000|2021-04-20 18:20:10|943.92|939.92|943.77|939.77|944.05|940.05|943.68|939.68|18
1618942820000|2021-04-20 18:20:20|943.76|939.76|943.34|939.34|943.93|939.93|943.34|939.34|26
1618942830000|2021-04-20 18:20:30|943.29|939.29|943.24|939.24|943.29|939.29|942.91|938.91|24
1618942840000|2021-04-20 18:20:40|943.29|939.29|942.97|938.97|943.5|939.5|942.95|938.95|28
1618942850000|2021-04-20 18:20:50|942.96|938.96|942.55|938.55|943.07|939.07|942.53|938.53|29
1618942860000|2021-04-20 18:21:00|942.54|938.54|942.54|938.54|942.82|938.82|942.51|938.51|26
1618942870000|2021-04-20 18:21:10|942.6|938.6|942.59|938.59|942.62|938.62|942.57|938.57|10
1618942880000|2021-04-20 18:21:20|942.64|938.64|942.7|938.7|942.78|938.78|942.55|938.55|30
1618942890000|2021-04-20 18:21:30|942.75|938.75|942.67|938.67|942.96|938.96|942.62|938.62|25
1618942900000|2021-04-20 18:21:40|942.68|938.68|941.73|937.73|942.68|938.68|941.71|937.71|19
1618942910000|2021-04-20 18:21:50|941.72|937.72|941.45|937.45|941.72|937.72|941.43|937.43|19
1618942920000|2021-04-20 18:22:00|941.46|937.46|941.21|937.21|941.57|937.57|941.21|937.21|17
1618942930000|2021-04-20 18:22:10|941.26|937.26|941.12|937.12|941.35|937.35|941.09|937.09|26
1618942940000|2021-04-20 18:22:20|940.89|936.89|941|937|941|937|940.71|936.71|18
1618942950000|2021-04-20 18:22:30|941.01|937.01|940.96|936.96|941.07|937.07|940.91|936.91|24
1618942960000|2021-04-20 18:22:40|941.02|937.02|939.96|935.96|941.07|937.07|939.87|935.87|28
1618942970000|2021-04-20 18:22:50|939.87|935.87|940|936|940.21|936.21|939.87|935.87|31
1618942980000|2021-04-20 18:23:00|940.03|936.03|940.44|936.44|940.45|936.45|940.03|936.03|31
1618942990000|2021-04-20 18:23:10|940.42|936.42|941.93|937.93|941.96|937.96|940.4|936.4|24
1618943000000|2021-04-20 18:23:20|941.96|937.96|942.1|938.1|942.17|938.17|941.96|937.96|21
1618943010000|2021-04-20 18:23:30|942.12|938.12|942.35|938.35|942.62|938.62|942.12|938.12|23
1618943020000|2021-04-20 18:23:40|942.29|938.29|942.32|938.32|942.36|938.36|942.24|938.24|24
1618943030000|2021-04-20 18:23:50|942.33|938.33|942.55|938.55|942.66|938.66|942.27|938.27|27
1618943040000|2021-04-20 18:24:00|942.52|938.52|942.66|938.66|942.9|938.9|942.52|938.52|27
1618943050000|2021-04-20 18:24:10|942.62|938.62|943.08|939.08|943.11|939.11|942.62|938.62|26
1618943060000|2021-04-20 18:24:20|943.09|939.09|942.8|938.8|943.12|939.12|942.62|938.62|21
1618943070000|2021-04-20 18:24:30|942.63|938.63|942.65|938.65|943.12|939.12|942.45|938.45|29
1618943080000|2021-04-20 18:24:40|942.66|938.66|944.48|940.48|944.56|940.56|942.66|938.66|20
1618943090000|2021-04-20 18:24:50|944.4|940.4|945.13|941.13|945.13|941.13|944.4|940.4|18
1618943100000|2021-04-20 18:25:00|945.08|941.08|946.52|942.52|946.52|942.52|944.89|940.89|33
1618943110000|2021-04-20 18:25:10|946.48|942.48|945.95|941.95|946.97|942.97|945.54|941.54|34
1618943120000|2021-04-20 18:25:20|946|942|947.3|943.3|947.58|943.58|946|942|38
1618943130000|2021-04-20 18:25:30|947.33|943.33|947.85|943.85|947.94|943.94|947.16|943.16|29
1618943140000|2021-04-20 18:25:40|947.83|943.83|948.83|944.83|949.13|945.13|947.81|943.81|26
1618943150000|2021-04-20 18:25:50|948.9|944.9|949.5|945.5|949.5|945.5|948.79|944.79|31
1618943160000|2021-04-20 18:26:00|949.49|945.49|949.2|945.2|949.5|945.5|948.98|944.98|25
1618943170000|2021-04-20 18:26:10|949.27|945.27|948.79|944.79|949.27|945.27|948.61|944.61|31
1618943180000|2021-04-20 18:26:20|948.76|944.76|949.08|945.08|949.11|945.11|948.76|944.76|28
1618943190000|2021-04-20 18:26:30|949.06|945.06|948.81|944.81|949.06|945.06|948.64|944.64|30
1618943200000|2021-04-20 18:26:40|948.8|944.8|949.12|945.12|949.37|945.37|948.76|944.76|28
1618943210000|2021-04-20 18:26:50|949.13|945.13|948.9|944.9|949.17|945.17|948.89|944.89|13
1618943220000|2021-04-20 18:27:00|948.91|944.91|948.01|944.01|948.91|944.91|948|944|23
1618943230000|2021-04-20 18:27:10|947.98|943.98|948.36|944.36|948.44|944.44|947.94|943.94|27
1618943240000|2021-04-20 18:27:20|948.32|944.32|948.1|944.1|948.32|944.32|948.08|944.08|27
1618943250000|2021-04-20 18:27:30|948.13|944.13|948.23|944.23|948.25|944.25|948.06|944.06|26
1618943260000|2021-04-20 18:27:40|948.29|944.29|948.8|944.8|948.88|944.88|948.24|944.24|28
1618943270000|2021-04-20 18:27:50|948.57|944.57|948.54|944.54|948.67|944.67|948.54|944.54|27
1618943280000|2021-04-20 18:28:00|948.62|944.62|948.95|944.95|949.13|945.13|948.54|944.54|29
1618943290000|2021-04-20 18:28:10|948.96|944.96|949.77|945.77|949.77|945.77|948.84|944.84|27
1618943300000|2021-04-20 18:28:20|949.79|945.79|949.51|945.51|949.94|945.94|949.49|945.49|32
1618943310000|2021-04-20 18:28:30|949.5|945.5|949.16|945.16|949.5|945.5|949.16|945.16|23
1618943320000|2021-04-20 18:28:40|949.17|945.17|949.91|945.91|949.98|945.98|949.15|945.15|27
1618943330000|2021-04-20 18:28:50|949.99|945.99|949.49|945.49|950.19|946.19|949.49|945.49|25
1618943340000|2021-04-20 18:29:00|949.32|945.32|949.9|945.9|949.9|945.9|948.91|944.91|27
1618943350000|2021-04-20 18:29:10|949.82|945.82|950.95|946.95|951.05|947.05|949.82|945.82|33
1618943360000|2021-04-20 18:29:20|950.9|946.9|949.17|945.17|950.94|946.94|949.17|945.17|29
1618943370000|2021-04-20 18:29:30|949.16|945.16|950.5|946.5|950.55|946.55|949.16|945.16|34
1618943380000|2021-04-20 18:29:40|950.87|946.87|950.75|946.75|951.13|947.13|950.75|946.75|31
1618943390000|2021-04-20 18:29:50|950.68|946.68|950.61|946.61|950.8|946.8|950.61|946.61|20
1618943400000|2021-04-20 18:30:00|950.48|946.48|950.57|946.57|950.61|946.61|950.17|946.17|29
1618943410000|2021-04-20 18:30:10|950.59|946.59|950.2|946.2|950.64|946.64|950.19|946.19|29
1618943420000|2021-04-20 18:30:20|950.23|946.23|950.61|946.61|950.78|946.78|950.23|946.23|27
1618943430000|2021-04-20 18:30:30|950.6|946.6|950.4|946.4|950.7|946.7|950.39|946.39|16
1618943440000|2021-04-20 18:30:40|950.39|946.39|949.71|945.71|950.54|946.54|949.67|945.67|24
1618943450000|2021-04-20 18:30:50|949.68|945.68|948.39|944.39|949.68|945.68|948.39|944.39|24
1618943460000|2021-04-20 18:31:00|948.36|944.36|949.41|945.41|949.47|945.47|948.3|944.3|29
1618943470000|2021-04-20 18:31:10|949.4|945.4|948.45|944.45|949.4|945.4|948.45|944.45|31
1618943480000|2021-04-20 18:31:20|948.44|944.44|947.48|943.48|948.44|944.44|947.28|943.28|28
1618943490000|2021-04-20 18:31:30|947.51|943.51|946.72|942.72|947.51|943.51|946.72|942.72|26
1618943500000|2021-04-20 18:31:40|946.71|942.71|946.67|942.67|946.97|942.97|946.67|942.67|18
1618943510000|2021-04-20 18:31:50|946.66|942.66|945.84|941.84|946.66|942.66|945.72|941.72|19
1618943520000|2021-04-20 18:32:00|945.74|941.74|946.28|942.28|946.68|942.68|945.74|941.74|32
1618943530000|2021-04-20 18:32:10|946.48|942.48|946.87|942.87|947.38|943.38|946.48|942.48|31
1618943540000|2021-04-20 18:32:20|946.9|942.9|947.14|943.14|947.31|943.31|946.9|942.9|25
1618943550000|2021-04-20 18:32:30|947.18|943.18|947.27|943.27|947.35|943.35|947.18|943.18|22
1618943560000|2021-04-20 18:32:40|947.26|943.26|946.98|942.98|947.29|943.29|946.86|942.86|25
1618943570000|2021-04-20 18:32:50|946.97|942.97|947.16|943.16|947.18|943.18|946.97|942.97|13
1618943580000|2021-04-20 18:33:00|947.12|943.12|947.33|943.33|947.53|943.53|946.83|942.83|28
1618943590000|2021-04-20 18:33:10|947.66|943.66|947.89|943.89|948.03|944.03|947.34|943.34|27
1618943600000|2021-04-20 18:33:20|947.32|943.32|947.3|943.3|948.03|944.03|947.07|943.07|27
1618943610000|2021-04-20 18:33:30|947.31|943.31|946.78|942.78|947.33|943.33|946.78|942.78|29
1618943620000|2021-04-20 18:33:40|946.76|942.76|945.46|941.46|946.84|942.84|945.37|941.37|33
1618943630000|2021-04-20 18:33:50|945.33|941.33|944.59|940.59|945.33|941.33|944.35|940.35|33
1618943640000|2021-04-20 18:34:00|944.31|940.31|943.23|939.23|944.31|940.31|943.15|939.15|34
1618943650000|2021-04-20 18:34:10|943.31|939.31|941.66|937.66|943.42|939.42|941.66|937.66|33
1618943660000|2021-04-20 18:34:20|941.43|937.43|940.12|936.12|941.43|937.43|940.12|936.12|36
1618943670000|2021-04-20 18:34:30|940.13|936.13|938.65|934.65|940.13|936.13|938.65|934.65|31
1618943680000|2021-04-20 18:34:40|938.61|934.61|937.46|933.46|938.77|934.77|937.11|933.11|35
1618943690000|2021-04-20 18:34:50|937.47|933.47|938.34|934.34|938.39|934.39|937.34|933.34|31
1618943700000|2021-04-20 18:35:00|938.35|934.35|938.36|934.36|938.66|934.66|938.33|934.33|26
1618943710000|2021-04-20 18:35:10|938.4|934.4|938.21|934.21|938.4|934.4|938.05|934.05|30
1618943720000|2021-04-20 18:35:20|938.18|934.18|938.7|934.7|938.89|934.89|938.15|934.15|33
1618943730000|2021-04-20 18:35:30|938.72|934.72|939.97|935.97|940.01|936.01|938.72|934.72|29
1618943740000|2021-04-20 18:35:40|939.95|935.95|939.81|935.81|940.08|936.08|939.58|935.58|32
1618943750000|2021-04-20 18:35:50|939.82|935.82|940.03|936.03|940.03|936.03|939.73|935.73|15
1618943760000|2021-04-20 18:36:00|940.05|936.05|941.06|937.06|941.06|937.06|940.05|936.05|29
1618943770000|2021-04-20 18:36:10|940.93|936.93|941.19|937.19|941.9|937.9|940.66|936.66|25
1618943780000|2021-04-20 18:36:20|941.2|937.2|940.66|936.66|941.42|937.42|940.4|936.4|32
1618943790000|2021-04-20 18:36:30|940.76|936.76|940.87|936.87|941.34|937.34|940.63|936.63|34
1618943800000|2021-04-20 18:36:40|940.85|936.85|940.42|936.42|940.85|936.85|940.09|936.09|29
1618943810000|2021-04-20 18:36:50|940.43|936.43|941.54|937.54|941.56|937.56|940.43|936.43|32
1618943820000|2021-04-20 18:37:00|941.56|937.56|942.49|938.49|942.59|938.59|941.55|937.55|34
1618943830000|2021-04-20 18:37:10|942.48|938.48|942.41|938.41|942.55|938.55|942.06|938.06|31
1618943840000|2021-04-20 18:37:20|942.45|938.45|943.11|939.11|943.26|939.26|942.45|938.45|32
1618943850000|2021-04-20 18:37:30|942.98|938.98|942.66|938.66|942.98|938.98|942.65|938.65|28
1618943860000|2021-04-20 18:37:40|942.67|938.67|942.09|938.09|942.73|938.73|942.09|938.09|28
1618943870000|2021-04-20 18:37:50|942.14|938.14|941.19|937.19|942.14|938.14|941.19|937.19|22
1618943880000|2021-04-20 18:38:00|941.17|937.17|941.58|937.58|941.64|937.64|941.17|937.17|24
1618943890000|2021-04-20 18:38:10|941.81|937.81|940.98|936.98|942.3|938.3|940.98|936.98|35
1618943900000|2021-04-20 18:38:20|940.96|936.96|940.97|936.97|941.2|937.2|940.96|936.96|28
1618943910000|2021-04-20 18:38:30|941.1|937.1|942.64|938.64|942.83|938.83|941.1|937.1|37
1618943920000|2021-04-20 18:38:40|942.58|938.58|941.87|937.87|942.58|938.58|941.85|937.85|34
1618943930000|2021-04-20 18:38:50|942|938|942.1|938.1|942.11|938.11|941.86|937.86|22
1618943940000|2021-04-20 18:39:00|942.12|938.12|942.53|938.53|942.6|938.6|942.07|938.07|27
1618943950000|2021-04-20 18:39:10|942.79|938.79|943|939|943|939|942.54|938.54|26
1618943960000|2021-04-20 18:39:20|943.06|939.06|943.53|939.53|943.56|939.56|942.81|938.81|19
1618943970000|2021-04-20 18:39:30|943.38|939.38|944.84|940.84|944.84|940.84|943.38|939.38|23
1618943980000|2021-04-20 18:39:40|944.97|940.97|944.51|940.51|945.03|941.03|944.41|940.41|24
1618943990000|2021-04-20 18:39:50|944.54|940.54|945.23|941.23|945.25|941.25|944.54|940.54|22
1618944000000|2021-04-20 18:40:00|945.72|941.72|944.79|940.79|945.95|941.95|944.69|940.69|35
1618944010000|2021-04-20 18:40:10|944.8|940.8|944.78|940.78|944.87|940.87|944.59|940.59|31
1618944020000|2021-04-20 18:40:20|944.69|940.69|944.62|940.62|944.69|940.69|944.5|940.5|29
1618944030000|2021-04-20 18:40:30|944.64|940.64|944.85|940.85|945.13|941.13|944.62|940.62|30
1618944040000|2021-04-20 18:40:40|944.91|940.91|944.83|940.83|944.91|940.91|944.68|940.68|20
1618944050000|2021-04-20 18:40:50|944.75|940.75|944.77|940.77|945.03|941.03|944.63|940.63|23
1618944060000|2021-04-20 18:41:00|944.76|940.76|944.41|940.41|944.8|940.8|944.41|940.41|23
1618944070000|2021-04-20 18:41:10|944.4|940.4|944.16|940.16|944.4|940.4|943.92|939.92|24
1618944080000|2021-04-20 18:41:20|944.15|940.15|945.11|941.11|945.11|941.11|944.13|940.13|31
1618944090000|2021-04-20 18:41:30|945.1|941.1|944.61|940.61|945.11|941.11|944.56|940.56|28
1618944100000|2021-04-20 18:41:40|944.54|940.54|944.22|940.22|944.59|940.59|944.22|940.22|30
1618944110000|2021-04-20 18:41:50|944.14|940.14|943.42|939.42|944.15|940.15|943.39|939.39|29
1618944120000|2021-04-20 18:42:00|943.72|939.72|943.34|939.34|943.72|939.72|943.2|939.2|32
1618944130000|2021-04-20 18:42:10|943.38|939.38|942.33|938.33|943.38|939.38|942.29|938.29|17
1618944140000|2021-04-20 18:42:20|942.34|938.34|942.63|938.63|942.64|938.64|942.34|938.34|30
1618944150000|2021-04-20 18:42:30|942.62|938.62|941.6|937.6|942.7|938.7|941.6|937.6|32
1618944160000|2021-04-20 18:42:40|941.58|937.58|939.78|935.78|941.58|937.58|939.66|935.66|34
1618944170000|2021-04-20 18:42:50|939.85|935.85|940.06|936.06|940.68|936.68|939.09|935.09|25
1618944180000|2021-04-20 18:43:00|939.92|935.92|940.18|936.18|941.49|937.49|939.89|935.89|19
1618944190000|2021-04-20 18:43:10|940.28|936.28|939.92|935.92|940.28|936.28|939.46|935.46|28
1618944200000|2021-04-20 18:43:20|939.88|935.88|940.35|936.35|940.62|936.62|939.73|935.73|30
1618944210000|2021-04-20 18:43:30|939.95|935.95|940.03|936.03|940.05|936.05|939.9|935.9|30
1618944220000|2021-04-20 18:43:40|940.1|936.1|940.23|936.23|940.4|936.4|940.08|936.08|28
1618944230000|2021-04-20 18:43:50|940.05|936.05|939.77|935.77|940.6|936.6|939.77|935.77|22
1618944240000|2021-04-20 18:44:00|939.79|935.79|939.91|935.91|939.92|935.92|939.59|935.59|27
1618944250000|2021-04-20 18:44:10|939.94|935.94|940.36|936.36|940.36|936.36|939.93|935.93|19
1618944260000|2021-04-20 18:44:20|940.38|936.38|940.67|936.67|940.78|936.78|940.37|936.37|28
1618944270000|2021-04-20 18:44:30|940.68|936.68|939.89|935.89|940.8|936.8|939.89|935.89|35
1618944280000|2021-04-20 18:44:40|939.75|935.75|939.79|935.79|939.81|935.81|939.2|935.2|37
1618944290000|2021-04-20 18:44:50|939.81|935.81|940.31|936.31|940.31|936.31|939.8|935.8|27
1618944300000|2021-04-20 18:45:00|940.3|936.3|940.56|936.56|940.76|936.76|940.3|936.3|32
1618944310000|2021-04-20 18:45:10|940.57|936.57|941.07|937.07|941.07|937.07|940.24|936.24|25
1618944320000|2021-04-20 18:45:20|940.88|936.88|941.98|937.98|941.99|937.99|940.88|936.88|28
1618944330000|2021-04-20 18:45:30|941.96|937.96|941.92|937.92|941.98|937.98|941.76|937.76|20
1618944340000|2021-04-20 18:45:40|941.91|937.91|941.03|937.03|941.92|937.92|941.03|937.03|26
1618944350000|2021-04-20 18:45:50|941.07|937.07|941.08|937.08|941.3|937.3|940.79|936.79|25
1618944360000|2021-04-20 18:46:00|941.07|937.07|941.69|937.69|941.69|937.69|940.97|936.97|28
1618944370000|2021-04-20 18:46:10|941.66|937.66|941.59|937.59|941.86|937.86|941.58|937.58|28
1618944380000|2021-04-20 18:46:20|941.56|937.56|941.4|937.4|941.58|937.58|941.39|937.39|20
1618944390000|2021-04-20 18:46:30|941.43|937.43|941.45|937.45|941.51|937.51|941.41|937.41|23
1618944400000|2021-04-20 18:46:40|941.46|937.46|941.12|937.12|941.55|937.55|941.09|937.09|23
1618944410000|2021-04-20 18:46:50|941.19|937.19|940.86|936.86|941.19|937.19|940.75|936.75|27
1618944420000|2021-04-20 18:47:00|940.9|936.9|940.76|936.76|940.92|936.92|940.71|936.71|25
1618944430000|2021-04-20 18:47:10|940.78|936.78|940.63|936.63|940.82|936.82|940.41|936.41|28
1618944440000|2021-04-20 18:47:20|940.66|936.66|939.84|935.84|940.66|936.66|939.78|935.78|28
1618944450000|2021-04-20 18:47:30|939.75|935.75|938.95|934.95|939.96|935.96|938.93|934.93|20
1618944460000|2021-04-20 18:47:40|938.96|934.96|938.33|934.33|938.98|934.98|938.32|934.32|25
1618944470000|2021-04-20 18:47:50|938.34|934.34|939.13|935.13|939.13|935.13|938.21|934.21|22
1618944480000|2021-04-20 18:48:00|939.15|935.15|939.16|935.16|939.42|935.42|939.01|935.01|18
1618944490000|2021-04-20 18:48:10|939.14|935.14|938.77|934.77|939.16|935.16|938.77|934.77|24
1618944500000|2021-04-20 18:48:20|938.67|934.67|938.73|934.73|938.73|934.73|938.59|934.59|19
1618944510000|2021-04-20 18:48:30|938.72|934.72|938.67|934.67|938.77|934.77|938.58|934.58|22
1618944520000|2021-04-20 18:48:40|938.68|934.68|938.54|934.54|938.74|934.74|938.5|934.5|20
1618944530000|2021-04-20 18:48:50|938.62|934.62|938.67|934.67|938.73|934.73|938.55|934.55|31
1618944540000|2021-04-20 18:49:00|938.7|934.7|938.58|934.58|938.76|934.76|938.47|934.47|19
1618944550000|2021-04-20 18:49:10|938.6|934.6|938.63|934.63|938.64|934.64|938.57|934.57|24
1618944560000|2021-04-20 18:49:20|938.66|934.66|939.04|935.04|939.1|935.1|938.64|934.64|32
1618944570000|2021-04-20 18:49:30|939.05|935.05|938.54|934.54|939.05|935.05|938.54|934.54|30
1618944580000|2021-04-20 18:49:40|938.47|934.47|938.56|934.56|938.59|934.59|938.47|934.47|19
1618944590000|2021-04-20 18:49:50|938.55|934.55|938.51|934.51|938.55|934.55|938.49|934.49|18
1618944600000|2021-04-20 18:50:00|938.49|934.49|938.64|934.64|938.7|934.7|938.49|934.49|28
1618944610000|2021-04-20 18:50:10|938.66|934.66|938.79|934.79|939.11|935.11|938.61|934.61|31
1618944620000|2021-04-20 18:50:20|938.75|934.75|938.78|934.78|938.8|934.8|938.69|934.69|22
1618944630000|2021-04-20 18:50:30|938.76|934.76|938.8|934.8|938.87|934.87|938.73|934.73|26
1618944640000|2021-04-20 18:50:40|938.78|934.78|938.96|934.96|938.97|934.97|938.74|934.74|28
1618944650000|2021-04-20 18:50:50|938.95|934.95|938.6|934.6|938.97|934.97|938.6|934.6|28
1618944660000|2021-04-20 18:51:00|938.59|934.59|939.25|935.25|939.29|935.29|938.57|934.57|28
1618944670000|2021-04-20 18:51:10|939.26|935.26|940.96|936.96|940.96|936.96|939.05|935.05|36
1618944680000|2021-04-20 18:51:20|940.78|936.78|940.76|936.76|941|937|940.4|936.4|27
1618944690000|2021-04-20 18:51:30|940.75|936.75|940.99|936.99|940.99|936.99|939.82|935.82|34
1618944700000|2021-04-20 18:51:40|941.07|937.07|941.14|937.14|941.28|937.28|940.99|936.99|28
1618944710000|2021-04-20 18:51:50|941.17|937.17|941.11|937.11|941.29|937.29|941.11|937.11|28
1618944720000|2021-04-20 18:52:00|941.15|937.15|940.81|936.81|941.19|937.19|940.81|936.81|22
1618944730000|2021-04-20 18:52:10|940.8|936.8|940.83|936.83|940.83|936.83|940.3|936.3|30
1618944740000|2021-04-20 18:52:20|940.78|936.78|941.17|937.17|941.3|937.3|940.74|936.74|27
1618944750000|2021-04-20 18:52:30|941.31|937.31|940.89|936.89|941.31|937.31|940.83|936.83|30
1618944760000|2021-04-20 18:52:40|940.88|936.88|939.33|935.33|940.88|936.88|939.33|935.33|28
1618944770000|2021-04-20 18:52:50|939.34|935.34|939.34|935.34|939.46|935.46|939.25|935.25|30
1618944780000|2021-04-20 18:53:00|939.33|935.33|939.38|935.38|939.38|935.38|938.85|934.85|33
1618944790000|2021-04-20 18:53:10|939.58|935.58|939.69|935.69|939.96|935.96|939.43|935.43|32
1618944800000|2021-04-20 18:53:20|939.66|935.66|940.1|936.1|940.15|936.15|939.46|935.46|27
1618944810000|2021-04-20 18:53:30|940.16|936.16|939.61|935.61|940.26|936.26|939.3|935.3|33
1618944820000|2021-04-20 18:53:40|939.53|935.53|939.21|935.21|939.53|935.53|939.11|935.11|26
1618944830000|2021-04-20 18:53:50|939.31|935.31|939.32|935.32|939.54|935.54|939.13|935.13|28
1618944840000|2021-04-20 18:54:00|939.35|935.35|939.87|935.87|939.87|935.87|939.3|935.3|21
1618944850000|2021-04-20 18:54:10|939.91|935.91|939.92|935.92|940.37|936.37|939.87|935.87|25
1618944860000|2021-04-20 18:54:20|939.72|935.72|939.39|935.39|939.98|935.98|939.36|935.36|32
1618944870000|2021-04-20 18:54:30|939.43|935.43|939.68|935.68|939.97|935.97|939.11|935.11|35
1618944880000|2021-04-20 18:54:40|939.67|935.67|939.37|935.37|939.67|935.67|939.09|935.09|32
1618944890000|2021-04-20 18:54:50|939.35|935.35|939.37|935.37|939.43|935.43|939.24|935.24|17
1618944900000|2021-04-20 18:55:00|939.41|935.41|940.05|936.05|940.13|936.13|939.41|935.41|14
1618944910000|2021-04-20 18:55:10|940.04|936.04|940.05|936.05|940.05|936.05|939.79|935.79|15
1618944920000|2021-04-20 18:55:20|940.06|936.06|940.39|936.39|940.46|936.46|940.01|936.01|22
1618944930000|2021-04-20 18:55:30|940.29|936.29|939.91|935.91|940.37|936.37|939.85|935.85|23
1618944940000|2021-04-20 18:55:40|939.84|935.84|939.5|935.5|939.84|935.84|939.5|935.5|28
1618944950000|2021-04-20 18:55:50|939.51|935.51|939.69|935.69|939.92|935.92|939.47|935.47|26
1618944960000|2021-04-20 18:56:00|939.7|935.7|939.66|935.66|939.88|935.88|939.53|935.53|23
1618944970000|2021-04-20 18:56:10|939.69|935.69|938.92|934.92|939.69|935.69|938.9|934.9|27
1618944980000|2021-04-20 18:56:20|938.89|934.89|938.98|934.98|939.36|935.36|938.83|934.83|28
1618944990000|2021-04-20 18:56:30|938.97|934.97|937.52|933.52|939.01|935.01|937.52|933.52|29
1618945000000|2021-04-20 18:56:40|937.54|933.54|937.19|933.19|938.14|934.14|937.19|933.19|30
1618945010000|2021-04-20 18:56:50|937.18|933.18|937.7|933.7|937.78|933.78|937.18|933.18|30
1618945020000|2021-04-20 18:57:00|937.57|933.57|938.2|934.2|938.2|934.2|937.4|933.4|29
1618945030000|2021-04-20 18:57:10|938.24|934.24|938.13|934.13|938.6|934.6|937.77|933.77|34
1618945040000|2021-04-20 18:57:20|938.21|934.21|938.13|934.13|938.5|934.5|938.13|934.13|25
1618945050000|2021-04-20 18:57:30|938.22|934.22|938.11|934.11|938.23|934.23|937.91|933.91|24
1618945060000|2021-04-20 18:57:40|938.12|934.12|938.26|934.26|938.58|934.58|938.12|934.12|32
1618945070000|2021-04-20 18:57:50|938.3|934.3|938.67|934.67|938.76|934.76|938.29|934.29|35
1618945080000|2021-04-20 18:58:00|938.64|934.64|938.68|934.68|938.82|934.82|938.38|934.38|32
1618945090000|2021-04-20 18:58:10|938.6|934.6|938.26|934.26|938.83|934.83|938.2|934.2|31
1618945100000|2021-04-20 18:58:20|938.25|934.25|937.73|933.73|938.28|934.28|937.71|933.71|23
1618945110000|2021-04-20 18:58:30|937.74|933.74|937.42|933.42|937.76|933.76|937.41|933.41|29
1618945120000|2021-04-20 18:58:40|937.43|933.43|937.72|933.72|937.74|933.74|937.43|933.43|31
1618945130000|2021-04-20 18:58:50|937.69|933.69|937.71|933.71|937.79|933.79|937.59|933.59|23
1618945140000|2021-04-20 18:59:00|937.72|933.72|937.1|933.1|937.76|933.76|936.98|932.98|31
1618945150000|2021-04-20 18:59:10|937.09|933.09|936.86|932.86|937.09|933.09|936.63|932.63|27
1618945160000|2021-04-20 18:59:20|936.89|932.89|936.75|932.75|936.9|932.9|936.62|932.62|33
1618945170000|2021-04-20 18:59:30|936.76|932.76|936.78|932.78|936.91|932.91|936.64|932.64|30
1618945180000|2021-04-20 18:59:40|936.82|932.82|937.09|933.09|937.3|933.3|936.73|932.73|26
1618945190000|2021-04-20 18:59:50|937.08|933.08|936.79|932.79|937.09|933.09|936.79|932.79|29
1618945200000|2021-04-20 19:00:00|936.84|932.84|937.12|933.12|937.17|933.17|936.74|932.74|27
1618945210000|2021-04-20 19:00:10|937.15|933.15|937.47|933.47|938.3|934.3|937.11|933.11|19
1618945220000|2021-04-20 19:00:20|937.24|933.24|937.95|933.95|937.96|933.96|936.95|932.95|30
1618945230000|2021-04-20 19:00:30|937.86|933.86|938.16|934.16|938.35|934.35|937.74|933.74|27
1618945240000|2021-04-20 19:00:40|938.15|934.15|938.23|934.23|938.23|934.23|937.87|933.87|26
1618945250000|2021-04-20 19:00:50|938.22|934.22|938.06|934.06|938.39|934.39|938.05|934.05|27
1618945260000|2021-04-20 19:01:00|938.05|934.05|938.58|934.58|938.58|934.58|938.02|934.02|24
1618945270000|2021-04-20 19:01:10|938.51|934.51|939.63|935.63|939.63|935.63|938.5|934.5|32
1618945280000|2021-04-20 19:01:20|939.6|935.6|940.05|936.05|940.64|936.64|939.37|935.37|32
1618945290000|2021-04-20 19:01:30|940.04|936.04|939.67|935.67|940.48|936.48|939.66|935.66|21
1618945300000|2021-04-20 19:01:40|939.99|935.99|939.4|935.4|939.99|935.99|939.28|935.28|24
1618945310000|2021-04-20 19:01:50|939.46|935.46|938.75|934.75|939.8|935.8|938.75|934.75|33
1618945320000|2021-04-20 19:02:00|938.76|934.76|938.48|934.48|938.81|934.81|938.36|934.36|33
1618945330000|2021-04-20 19:02:10|938.51|934.51|938.12|934.12|938.87|934.87|938.04|934.04|27
1618945340000|2021-04-20 19:02:20|938.08|934.08|937.27|933.27|938.08|934.08|937.27|933.27|30
1618945350000|2021-04-20 19:02:30|937.14|933.14|936.87|932.87|937.24|933.24|936.8|932.8|33
1618945360000|2021-04-20 19:02:40|936.91|932.91|936.71|932.71|937.23|933.23|936.71|932.71|29
1618945370000|2021-04-20 19:02:50|936.72|932.72|936.6|932.6|936.8|932.8|936.56|932.56|21
1618945380000|2021-04-20 19:03:00|936.59|932.59|936.67|932.67|936.67|932.67|936.5|932.5|27
1618945390000|2021-04-20 19:03:10|936.66|932.66|938.53|934.53|938.53|934.53|936.65|932.65|31
1618945400000|2021-04-20 19:03:20|938.54|934.54|938.12|934.12|938.65|934.65|938.01|934.01|33
1618945410000|2021-04-20 19:03:30|938.11|934.11|939.05|935.05|939.05|935.05|937.97|933.97|26
1618945420000|2021-04-20 19:03:40|939.01|935.01|939.15|935.15|939.24|935.24|938.99|934.99|33
1618945430000|2021-04-20 19:03:50|939.14|935.14|939.13|935.13|939.16|935.16|938.75|934.75|30
1618945440000|2021-04-20 19:04:00|939.16|935.16|939.56|935.56|939.66|935.66|939.16|935.16|31
1618945450000|2021-04-20 19:04:10|939.58|935.58|939|935|939.76|935.76|939|935|31
1618945460000|2021-04-20 19:04:20|939.01|935.01|938.9|934.9|939.07|935.07|938.62|934.62|33
1618945470000|2021-04-20 19:04:30|938.83|934.83|938.79|934.79|938.87|934.87|938.6|934.6|31
1618945480000|2021-04-20 19:04:40|939.09|935.09|938.74|934.74|939.22|935.22|938.67|934.67|36
1618945490000|2021-04-20 19:04:50|938.55|934.55|937.01|933.01|938.61|934.61|936.9|932.9|34
1618945500000|2021-04-20 19:05:00|937.1|933.1|937.69|933.69|937.69|933.69|936.77|932.77|32
1618945510000|2021-04-20 19:05:10|937.7|933.7|937.35|933.35|937.7|933.7|937.27|933.27|29
1618945520000|2021-04-20 19:05:20|937.24|933.24|936.69|932.69|937.24|933.24|936.63|932.63|24
1618945530000|2021-04-20 19:05:30|936.7|932.7|937.42|933.42|937.42|933.42|936.7|932.7|21
1618945540000|2021-04-20 19:05:40|937.43|933.43|937.96|933.96|937.96|933.96|937.43|933.43|12
1618945550000|2021-04-20 19:05:50|937.94|933.94|938.46|934.46|938.46|934.46|937.94|933.94|18
1618945560000|2021-04-20 19:06:00|938.39|934.39|938.6|934.6|939.32|935.32|938.39|934.39|22
1618945570000|2021-04-20 19:06:10|938.59|934.59|937.65|933.65|938.59|934.59|937.65|933.65|33
1618945580000|2021-04-20 19:06:20|937.55|933.55|937.48|933.48|937.69|933.69|937.43|933.43|31
1618945590000|2021-04-20 19:06:30|937.52|933.52|937.85|933.85|937.9|933.9|937.52|933.52|26
1618945600000|2021-04-20 19:06:40|937.81|933.81|938.56|934.56|938.56|934.56|937.81|933.81|21
1618945610000|2021-04-20 19:06:50|938.28|934.28|938.61|934.61|938.67|934.67|938.28|934.28|31
1618945620000|2021-04-20 19:07:00|938.51|934.51|937.87|933.87|938.63|934.63|937.66|933.66|32
1618945630000|2021-04-20 19:07:10|937.85|933.85|937.51|933.51|937.86|933.86|937.47|933.47|28
1618945640000|2021-04-20 19:07:20|937.56|933.56|937.71|933.71|937.76|933.76|937.5|933.5|30
1618945650000|2021-04-20 19:07:30|937.77|933.77|937.37|933.37|937.77|933.77|937.36|933.36|27
1618945660000|2021-04-20 19:07:40|937.42|933.42|937.56|933.56|937.59|933.59|937.41|933.41|25
1618945670000|2021-04-20 19:07:50|937.4|933.4|937.3|933.3|937.4|933.4|937.24|933.24|22
1618945680000|2021-04-20 19:08:00|937.27|933.27|937.2|933.2|937.35|933.35|937.17|933.17|24
1618945690000|2021-04-20 19:08:10|937.19|933.19|937.72|933.72|937.72|933.72|937.15|933.15|26
1618945700000|2021-04-20 19:08:20|937.73|933.73|937.69|933.69|937.77|933.77|937.62|933.62|15
1618945710000|2021-04-20 19:08:30|937.54|933.54|937.77|933.77|937.86|933.86|937.52|933.52|28
1618945720000|2021-04-20 19:08:40|937.53|933.53|937.07|933.07|937.74|933.74|937.01|933.01|27
1618945730000|2021-04-20 19:08:50|937.13|933.13|937.09|933.09|937.13|933.13|937.02|933.02|16
1618945740000|2021-04-20 19:09:00|937.12|933.12|937.05|933.05|937.27|933.27|937.05|933.05|28
1618945750000|2021-04-20 19:09:10|936.87|932.87|936.59|932.59|936.87|932.87|936.52|932.52|32
1618945760000|2021-04-20 19:09:20|936.54|932.54|936.59|932.59|936.67|932.67|936.54|932.54|19
1618945770000|2021-04-20 19:09:30|936.63|932.63|937.2|933.2|937.21|933.21|936.59|932.59|34
1618945780000|2021-04-20 19:09:40|937.28|933.28|938.29|934.29|938.29|934.29|937.28|933.28|15
1618945790000|2021-04-20 19:09:50|938.47|934.47|938.46|934.46|938.62|934.62|938.43|934.43|18
1618945800000|2021-04-20 19:10:00|938.49|934.49|938.22|934.22|938.62|934.62|938.2|934.2|28
1618945810000|2021-04-20 19:10:10|938.19|934.19|937.89|933.89|938.26|934.26|937.6|933.6|33
1618945820000|2021-04-20 19:10:20|937.9|933.9|937.61|933.61|937.97|933.97|937.5|933.5|36
1618945830000|2021-04-20 19:10:30|937.6|933.6|937.78|933.78|937.78|933.78|937.46|933.46|24
1618945840000|2021-04-20 19:10:40|937.68|933.68|937.72|933.72|937.85|933.85|937.68|933.68|24
1618945850000|2021-04-20 19:10:50|937.69|933.69|937.42|933.42|937.88|933.88|937.42|933.42|28
1618945860000|2021-04-20 19:11:00|937.45|933.45|937.9|933.9|937.9|933.9|937.44|933.44|28
1618945870000|2021-04-20 19:11:10|937.88|933.88|938.3|934.3|938.71|934.71|937.85|933.85|29
1618945880000|2021-04-20 19:11:20|938.24|934.24|938.35|934.35|938.37|934.37|937.89|933.89|35
1618945890000|2021-04-20 19:11:30|938.33|934.33|938.42|934.42|938.44|934.44|937.88|933.88|31
1618945900000|2021-04-20 19:11:40|938.31|934.31|938.57|934.57|938.57|934.57|938.3|934.3|25
1618945910000|2021-04-20 19:11:50|938.59|934.59|939.06|935.06|939.11|935.11|938.59|934.59|22
1618945920000|2021-04-20 19:12:00|939.08|935.08|937.72|933.72|939.12|935.12|937.72|933.72|36
1618945930000|2021-04-20 19:12:10|937.98|933.98|937.92|933.92|938.01|934.01|937.78|933.78|27
1618945940000|2021-04-20 19:12:20|937.94|933.94|938.79|934.79|938.79|934.79|937.92|933.92|28
1618945950000|2021-04-20 19:12:30|938.78|934.78|939.29|935.29|939.36|935.36|938.5|934.5|23
1618945960000|2021-04-20 19:12:40|939.31|935.31|938.78|934.78|939.31|935.31|938.78|934.78|30
1618945970000|2021-04-20 19:12:50|938.76|934.76|939.47|935.47|939.81|935.81|938.76|934.76|35
1618945980000|2021-04-20 19:13:00|939.49|935.49|939.32|935.32|939.73|935.73|939.17|935.17|26
1618945990000|2021-04-20 19:13:10|939.33|935.33|941.12|937.12|941.21|937.21|939.3|935.3|36
1618946000000|2021-04-20 19:13:20|941.14|937.14|941.95|937.95|942.1|938.1|941.14|937.14|31
1618946010000|2021-04-20 19:13:30|942.31|938.31|942.87|938.87|943.19|939.19|942.31|938.31|23
1618946020000|2021-04-20 19:13:40|942.92|938.92|943.26|939.26|944.01|940.01|942.34|938.34|34
1618946030000|2021-04-20 19:13:50|944.11|940.11|943.37|939.37|944.19|940.19|942.22|938.22|25
1618946040000|2021-04-20 19:14:00|943.81|939.81|947.24|943.24|947.25|943.25|942.66|938.66|17
1618946050000|2021-04-20 19:14:10|947.3|943.3|947.66|943.66|947.96|943.96|947.3|943.3|27
1618946060000|2021-04-20 19:14:20|947.67|943.67|947.58|943.58|947.88|943.88|947.49|943.49|29
1618946070000|2021-04-20 19:14:30|947.62|943.62|947.84|943.84|947.84|943.84|947.51|943.51|28
1618946080000|2021-04-20 19:14:40|947.9|943.9|948.3|944.3|948.3|944.3|947.9|943.9|31
1618946090000|2021-04-20 19:14:50|948.32|944.32|946.98|942.98|948.32|944.32|946.98|942.98|31
1618946100000|2021-04-20 19:15:00|946.97|942.97|947.35|943.35|947.45|943.45|946.77|942.77|37
1618946110000|2021-04-20 19:15:10|947.34|943.34|947.91|943.91|948.2|944.2|947.34|943.34|32
1618946120000|2021-04-20 19:15:20|947.9|943.9|947.56|943.56|947.95|943.95|947.49|943.49|31
1618946130000|2021-04-20 19:15:30|947.48|943.48|947.62|943.62|947.68|943.68|947.14|943.14|31
1618946140000|2021-04-20 19:15:40|947.63|943.63|946.86|942.86|947.72|943.72|946.81|942.81|29
1618946150000|2021-04-20 19:15:50|946.85|942.85|946.88|942.88|946.88|942.88|946.37|942.37|24
1618946160000|2021-04-20 19:16:00|946.91|942.91|946.6|942.6|946.94|942.94|946.44|942.44|31
1618946170000|2021-04-20 19:16:10|946.61|942.61|945.86|941.86|946.7|942.7|945.85|941.85|24
1618946180000|2021-04-20 19:16:20|945.74|941.74|944.7|940.7|945.74|941.74|944.69|940.69|30
1618946190000|2021-04-20 19:16:30|944.76|940.76|943.87|939.87|944.78|940.78|943.76|939.76|32
1618946200000|2021-04-20 19:16:40|943.9|939.9|943.82|939.82|944.35|940.35|943.77|939.77|30
1618946210000|2021-04-20 19:16:50|943.77|939.77|942.96|938.96|943.77|939.77|942.96|938.96|31
1618946220000|2021-04-20 19:17:00|942.97|938.97|943.54|939.54|943.66|939.66|942.95|938.95|25
1618946230000|2021-04-20 19:17:10|943.56|939.56|943.67|939.67|943.68|939.68|943.56|939.56|15
1618946240000|2021-04-20 19:17:20|943.68|939.68|942.92|938.92|943.68|939.68|942.92|938.92|28
1618946250000|2021-04-20 19:17:30|942.94|938.94|943.07|939.07|943.25|939.25|942.92|938.92|25
1618946260000|2021-04-20 19:17:40|943.01|939.01|942.63|938.63|943.14|939.14|942.63|938.63|27
1618946270000|2021-04-20 19:17:50|942.6|938.6|942.07|938.07|942.61|938.61|942.05|938.05|25
1618946280000|2021-04-20 19:18:00|942.05|938.05|942.34|938.34|942.34|938.34|942|938|25
1618946290000|2021-04-20 19:18:10|942.22|938.22|941.45|937.45|942.31|938.31|941.45|937.45|30
1618946300000|2021-04-20 19:18:20|941.34|937.34|940.92|936.92|941.49|937.49|940.92|936.92|28
1618946310000|2021-04-20 19:18:30|940.86|936.86|940.55|936.55|940.86|936.86|940.55|936.55|29
1618946320000|2021-04-20 19:18:40|940.48|936.48|940.38|936.38|940.48|936.48|940.33|936.33|26
1618946330000|2021-04-20 19:18:50|940.39|936.39|940.45|936.45|940.53|936.53|940.38|936.38|30
1618946340000|2021-04-20 19:19:00|940.49|936.49|939.48|935.48|940.49|936.49|939.48|935.48|31
1618946350000|2021-04-20 19:19:10|939.43|935.43|938.3|934.3|939.43|935.43|938.2|934.2|37
1618946360000|2021-04-20 19:19:20|938.26|934.26|939.12|935.12|939.12|935.12|938.26|934.26|32
1618946370000|2021-04-20 19:19:30|939.1|935.1|939.86|935.86|939.86|935.86|938.87|934.87|25
1618946380000|2021-04-20 19:19:40|939.85|935.85|939.89|935.89|939.89|935.89|939.8|935.8|12
1618946390000|2021-04-20 19:19:50|939.9|935.9|939.81|935.81|939.96|935.96|939.56|935.56|17
1618946400000|2021-04-20 19:20:00|939.83|935.83|941.69|937.69|941.69|937.69|939.83|935.83|21
1618946410000|2021-04-20 19:20:10|941.71|937.71|942.54|938.54|942.54|938.54|941.71|937.71|31
1618946420000|2021-04-20 19:20:20|942.45|938.45|941.76|937.76|942.57|938.57|941.69|937.69|36
1618946430000|2021-04-20 19:20:30|941.77|937.77|942.5|938.5|942.97|938.97|941.69|937.69|30
1618946440000|2021-04-20 19:20:40|942.75|938.75|942.5|938.5|942.84|938.84|942.41|938.41|28
1618946450000|2021-04-20 19:20:50|942.57|938.57|942.8|938.8|942.91|938.91|942.43|938.43|23
1618946460000|2021-04-20 19:21:00|942.81|938.81|941.52|937.52|943.1|939.1|941.5|937.5|29
1618946470000|2021-04-20 19:21:10|941.61|937.61|941.61|937.61|941.8|937.8|941.46|937.46|30
1618946480000|2021-04-20 19:21:20|941.6|937.6|941.62|937.62|941.85|937.85|941.55|937.55|28
1618946490000|2021-04-20 19:21:30|941.53|937.53|941.3|937.3|941.53|937.53|941.05|937.05|32
1618946500000|2021-04-20 19:21:40|941.33|937.33|941.67|937.67|941.69|937.69|940.97|936.97|35
1618946510000|2021-04-20 19:21:50|941.68|937.68|941.19|937.19|942.08|938.08|941.11|937.11|37
1618946520000|2021-04-20 19:22:00|941.18|937.18|941.35|937.35|941.45|937.45|941.1|937.1|33
1618946530000|2021-04-20 19:22:10|941.4|937.4|941.14|937.14|941.48|937.48|941.07|937.07|23
1618946540000|2021-04-20 19:22:20|941.08|937.08|941.67|937.67|941.67|937.67|941|937|27
1618946550000|2021-04-20 19:22:30|941.69|937.69|941.29|937.29|941.72|937.72|941.27|937.27|31
1618946560000|2021-04-20 19:22:40|941.4|937.4|941.58|937.58|941.85|937.85|941.4|937.4|21
1618946570000|2021-04-20 19:22:50|941.57|937.57|941.7|937.7|941.96|937.96|941.53|937.53|29
1618946580000|2021-04-20 19:23:00|941.74|937.74|942.2|938.2|942.36|938.36|941.74|937.74|31
1618946590000|2021-04-20 19:23:10|942.22|938.22|943|939|943.03|939.03|942.17|938.17|28
1618946600000|2021-04-20 19:23:20|942.84|938.84|941.86|937.86|942.84|938.84|941.86|937.86|33
1618946610000|2021-04-20 19:23:30|941.81|937.81|941.71|937.71|942|938|941.71|937.71|32
1618946620000|2021-04-20 19:23:40|941.61|937.61|941.16|937.16|941.61|937.61|941.16|937.16|20
1618946630000|2021-04-20 19:23:50|941.17|937.17|941.39|937.39|941.46|937.46|941.08|937.08|25
1618946640000|2021-04-20 19:24:00|941.28|937.28|942.25|938.25|942.25|938.25|941.13|937.13|29
1618946650000|2021-04-20 19:24:10|942.29|938.29|942.91|938.91|942.94|938.94|942.12|938.12|21
1618946660000|2021-04-20 19:24:20|942.9|938.9|942.66|938.66|942.98|938.98|942.07|938.07|35
1618946670000|2021-04-20 19:24:30|942.65|938.65|942.6|938.6|942.68|938.68|942.36|938.36|26
1618946680000|2021-04-20 19:24:40|942.64|938.64|942.47|938.47|942.64|938.64|942.23|938.23|34
1618946690000|2021-04-20 19:24:50|942.38|938.38|942.41|938.41|942.48|938.48|942.29|938.29|24
1618946700000|2021-04-20 19:25:00|942.4|938.4|942.56|938.56|942.68|938.68|942.36|938.36|34
1618946710000|2021-04-20 19:25:10|942.55|938.55|942.65|938.65|942.72|938.72|942.3|938.3|30
1618946720000|2021-04-20 19:25:20|942.64|938.64|942.5|938.5|942.72|938.72|942.48|938.48|26
1618946730000|2021-04-20 19:25:30|942.48|938.48|942.93|938.93|942.95|938.95|941.81|937.81|29
1618946740000|2021-04-20 19:25:40|942.83|938.83|942.14|938.14|943.2|939.2|942|938|33
1618946750000|2021-04-20 19:25:50|942.13|938.13|942.71|938.71|942.75|938.75|942.13|938.13|29
1618946760000|2021-04-20 19:26:00|942.68|938.68|943.48|939.48|943.54|939.54|942.68|938.68|30
1618946770000|2021-04-20 19:26:10|943.53|939.53|943.46|939.46|943.65|939.65|943.26|939.26|28
1618946780000|2021-04-20 19:26:20|943.47|939.47|943.1|939.1|943.47|939.47|942.96|938.96|30
1618946790000|2021-04-20 19:26:30|943.08|939.08|942.69|938.69|943.1|939.1|942.69|938.69|26
1618946800000|2021-04-20 19:26:40|942.75|938.75|942.32|938.32|942.75|938.75|942.2|938.2|18
1618946810000|2021-04-20 19:26:50|941.78|937.78|941.79|937.79|941.8|937.8|941.74|937.74|18
1618946820000|2021-04-20 19:27:00|941.8|937.8|942.31|938.31|942.38|938.38|941.75|937.75|28
1618946830000|2021-04-20 19:27:10|942.32|938.32|941.65|937.65|942.32|938.32|941.64|937.64|20
1618946840000|2021-04-20 19:27:20|941.61|937.61|941.27|937.27|941.64|937.64|941.26|937.26|22
1618946850000|2021-04-20 19:27:30|941.26|937.26|941.56|937.56|941.58|937.58|941|937|26
1618946860000|2021-04-20 19:27:40|941.57|937.57|941.63|937.63|941.67|937.67|941.32|937.32|23
1618946870000|2021-04-20 19:27:50|941.65|937.65|942.15|938.15|942.19|938.19|941.6|937.6|22
1618946880000|2021-04-20 19:28:00|942.17|938.17|942.23|938.23|942.42|938.42|942.17|938.17|25
1618946890000|2021-04-20 19:28:10|942.22|938.22|941.78|937.78|942.26|938.26|941.67|937.67|26
1618946900000|2021-04-20 19:28:20|941.73|937.73|941.93|937.93|941.95|937.95|941.73|937.73|22
1618946910000|2021-04-20 19:28:30|941.94|937.94|942.38|938.38|942.42|938.42|941.89|937.89|20
1618946920000|2021-04-20 19:28:40|942.35|938.35|942.27|938.27|942.38|938.38|942.19|938.19|23
1618946930000|2021-04-20 19:28:50|942.28|938.28|941.69|937.69|942.29|938.29|941.63|937.63|23
1618946940000|2021-04-20 19:29:00|941.68|937.68|942.16|938.16|942.16|938.16|941.53|937.53|29
1618946950000|2021-04-20 19:29:10|942.1|938.1|941.77|937.77|942.14|938.14|941.75|937.75|32
1618946960000|2021-04-20 19:29:20|941.78|937.78|941.89|937.89|941.92|937.92|941.78|937.78|20
1618946970000|2021-04-20 19:29:30|941.91|937.91|942.17|938.17|942.17|938.17|941.89|937.89|23
1618946980000|2021-04-20 19:29:40|942.16|938.16|942.52|938.52|942.99|938.99|942.16|938.16|25
1618946990000|2021-04-20 19:29:50|942.57|938.57|942.39|938.39|942.65|938.65|942.29|938.29|27
1618947000000|2021-04-20 19:30:00|942.44|938.44|943.16|939.16|943.16|939.16|942.33|938.33|31
1618947010000|2021-04-20 19:30:10|943.17|939.17|943.49|939.49|943.52|939.52|943.16|939.16|27
1618947020000|2021-04-20 19:30:20|943.48|939.48|944.06|940.06|944.43|940.43|943.43|939.43|31
1618947030000|2021-04-20 19:30:30|944.09|940.09|944.14|940.14|945.19|941.19|943.94|939.94|34
1618947040000|2021-04-20 19:30:40|944.17|940.17|944.95|940.95|945.84|941.84|944.14|940.14|31
1618947050000|2021-04-20 19:30:50|945|941|945.5|941.5|945.5|941.5|945|941|19
1618947060000|2021-04-20 19:31:00|945.51|941.51|945.98|941.98|946.11|942.11|945.51|941.51|28
1618947070000|2021-04-20 19:31:10|946.03|942.03|946.58|942.58|946.58|942.58|946.03|942.03|16
1618947080000|2021-04-20 19:31:20|946.62|942.62|946.94|942.94|947.25|943.25|946.62|942.62|27
1618947090000|2021-04-20 19:31:30|947.02|943.02|947.13|943.13|947.33|943.33|946.88|942.88|25
1618947100000|2021-04-20 19:31:40|947.21|943.21|947.08|943.08|947.56|943.56|947.08|943.08|28
1618947110000|2021-04-20 19:31:50|947.14|943.14|946.99|942.99|947.14|943.14|946.81|942.81|33
1618947120000|2021-04-20 19:32:00|947.22|943.22|947.47|943.47|947.56|943.56|946.86|942.86|30
1618947130000|2021-04-20 19:32:10|947.5|943.5|947.28|943.28|947.5|943.5|947.1|943.1|27
1618947140000|2021-04-20 19:32:20|947.36|943.36|947.74|943.74|947.74|943.74|947.23|943.23|26
1618947150000|2021-04-20 19:32:30|947.79|943.79|948.98|944.98|948.98|944.98|947.79|943.79|23
1618947160000|2021-04-20 19:32:40|949|945|949.08|945.08|949.45|945.45|948.94|944.94|22
1618947170000|2021-04-20 19:32:50|949.13|945.13|949|945|949.13|945.13|948.79|944.79|22
1618947180000|2021-04-20 19:33:00|948.99|944.99|949.24|945.24|949.24|945.24|948.69|944.69|22
1618947190000|2021-04-20 19:33:10|949.21|945.21|950.57|946.57|950.57|946.57|949.21|945.21|36
1618947200000|2021-04-20 19:33:20|950.44|946.44|950.3|946.3|950.46|946.46|950.21|946.21|10
1618947210000|2021-04-20 19:33:30|950.31|946.31|950.15|946.15|950.31|946.31|949.89|945.89|5
1618947220000|2021-04-20 19:33:40|951.43|947.43|950.58|946.58|951.62|947.62|950.58|946.58|15
1618947230000|2021-04-20 19:33:50|950.33|946.33|950.69|946.69|950.69|946.69|950.17|946.17|30
1618947240000|2021-04-20 19:34:00|950.78|946.78|951.65|947.65|951.68|947.68|950.75|946.75|27
1618947250000|2021-04-20 19:34:10|951.74|947.74|950.32|946.32|951.74|947.74|950.3|946.3|33
1618947260000|2021-04-20 19:34:20|950.36|946.36|951.15|947.15|951.16|947.16|950.2|946.2|32
1618947270000|2021-04-20 19:34:30|951.16|947.16|951.06|947.06|951.52|947.52|951.04|947.04|32
1618947280000|2021-04-20 19:34:40|950.96|946.96|950.37|946.37|950.96|946.96|950.37|946.37|34
1618947290000|2021-04-20 19:34:50|950.41|946.41|950.3|946.3|950.46|946.46|950.26|946.26|21
1618947300000|2021-04-20 19:35:00|950.28|946.28|950.45|946.45|950.45|946.45|949.76|945.76|30
1618947310000|2021-04-20 19:35:10|950.46|946.46|950.75|946.75|950.75|946.75|950.36|946.36|29
1618947320000|2021-04-20 19:35:20|950.89|946.89|949.99|945.99|950.93|946.93|949.98|945.98|31
1618947330000|2021-04-20 19:35:30|950.02|946.02|950.66|946.66|950.68|946.68|949.96|945.96|26
1618947340000|2021-04-20 19:35:40|950.71|946.71|950.14|946.14|951.19|947.19|950.14|946.14|36
1618947350000|2021-04-20 19:35:50|950.12|946.12|950.28|946.28|950.28|946.28|950.06|946.06|27
1618947360000|2021-04-20 19:36:00|950.29|946.29|950.99|946.99|950.99|946.99|950.29|946.29|31
1618947370000|2021-04-20 19:36:10|951.02|947.02|950.88|946.88|951.04|947.04|950.69|946.69|33
1618947380000|2021-04-20 19:36:20|950.89|946.89|951.27|947.27|951.27|947.27|950.86|946.86|26
1618947390000|2021-04-20 19:36:30|951.29|947.29|950.86|946.86|951.34|947.34|950.79|946.79|24
1618947400000|2021-04-20 19:36:40|950.85|946.85|950.72|946.72|950.85|946.85|950.72|946.72|14
1618947410000|2021-04-20 19:36:50|950.75|946.75|950.08|946.08|950.75|946.75|950.08|946.08|33
1618947420000|2021-04-20 19:37:00|950.06|946.06|950.87|946.87|950.87|946.87|949.69|945.69|34
1618947430000|2021-04-20 19:37:10|950.86|946.86|951.36|947.36|951.36|947.36|950.86|946.86|25
1618947440000|2021-04-20 19:37:20|951.42|947.42|951.6|947.6|951.65|947.65|951.42|947.42|13
1618947450000|2021-04-20 19:37:30|951.53|947.53|951.77|947.77|952.03|948.03|951.53|947.53|32
1618947460000|2021-04-20 19:37:40|951.78|947.78|952.23|948.23|952.39|948.39|951.77|947.77|23
1618947470000|2021-04-20 19:37:50|952.21|948.21|952.61|948.61|952.69|948.69|952.21|948.21|17
1618947480000|2021-04-20 19:38:00|952.49|948.49|953.01|949.01|953.01|949.01|952.45|948.45|19
1618947490000|2021-04-20 19:38:10|952.98|948.98|953.23|949.23|953.24|949.24|952.98|948.98|9
1618947500000|2021-04-20 19:38:20|953.24|949.24|952.55|948.55|953.24|949.24|952.31|948.31|27
1618947510000|2021-04-20 19:38:30|952.53|948.53|952.75|948.75|952.76|948.76|952.5|948.5|33
1618947520000|2021-04-20 19:38:40|952.74|948.74|952.86|948.86|952.86|948.86|952.18|948.18|31
1618947530000|2021-04-20 19:38:50|952.87|948.87|952.59|948.59|952.9|948.9|952.59|948.59|26
1618947540000|2021-04-20 19:39:00|952.51|948.51|952.69|948.69|952.72|948.72|952.51|948.51|24
1618947550000|2021-04-20 19:39:10|952.68|948.68|951.33|947.33|952.75|948.75|951.33|947.33|36
1618947560000|2021-04-20 19:39:20|951.19|947.19|951.51|947.51|951.86|947.86|950.75|946.75|34
1618947570000|2021-04-20 19:39:30|951.53|947.53|952.77|948.77|952.79|948.79|951.53|947.53|36
1618947580000|2021-04-20 19:39:40|952.69|948.69|952.13|948.13|953.07|949.07|951.94|947.94|35
1618947590000|2021-04-20 19:39:50|952.07|948.07|951.87|947.87|952.24|948.24|951.59|947.59|34
1618947600000|2021-04-20 19:40:00|951.85|947.85|952.19|948.19|952.23|948.23|951.72|947.72|32
1618947610000|2021-04-20 19:40:10|952.24|948.24|951.87|947.87|952.28|948.28|951.82|947.82|37
1618947620000|2021-04-20 19:40:20|951.88|947.88|951.57|947.57|951.93|947.93|951.53|947.53|33
1618947630000|2021-04-20 19:40:30|951.58|947.58|951.62|947.62|951.89|947.89|951.46|947.46|31
1618947640000|2021-04-20 19:40:40|951.63|947.63|952.05|948.05|952.09|948.09|951.55|947.55|32
1618947650000|2021-04-20 19:40:50|952.07|948.07|951.92|947.92|952.09|948.09|951.83|947.83|25
1618947660000|2021-04-20 19:41:00|951.95|947.95|952.65|948.65|952.65|948.65|951.9|947.9|31
1618947670000|2021-04-20 19:41:10|952.64|948.64|952.73|948.73|952.76|948.76|952.44|948.44|23
1618947680000|2021-04-20 19:41:20|952.75|948.75|952.32|948.32|952.75|948.75|952.18|948.18|27
1618947690000|2021-04-20 19:41:30|952.31|948.31|951.74|947.74|952.32|948.32|951.66|947.66|29
1618947700000|2021-04-20 19:41:40|951.73|947.73|951.95|947.95|952|948|951.73|947.73|30
1618947710000|2021-04-20 19:41:50|951.97|947.97|951.97|947.97|952.37|948.37|951.97|947.97|34
1618947720000|2021-04-20 19:42:00|951.96|947.96|951.69|947.69|951.96|947.96|951.54|947.54|29
1618947730000|2021-04-20 19:42:10|951.68|947.68|952.39|948.39|952.5|948.5|951.68|947.68|29
1618947740000|2021-04-20 19:42:20|952.38|948.38|952.57|948.57|952.6|948.6|952.35|948.35|13
1618947750000|2021-04-20 19:42:30|952.58|948.58|953.01|949.01|953.29|949.29|952.32|948.32|30
1618947760000|2021-04-20 19:42:40|953.06|949.06|953.58|949.58|953.58|949.58|953.06|949.06|34
1618947770000|2021-04-20 19:42:50|953.59|949.59|954.45|950.45|954.47|950.47|953.59|949.59|33
1618947780000|2021-04-20 19:43:00|954.46|950.46|954.29|950.29|954.46|950.46|953.93|949.93|33
1618947790000|2021-04-20 19:43:10|954.3|950.3|954.31|950.31|954.69|950.69|954.28|950.28|22
1618947800000|2021-04-20 19:43:20|954.32|950.32|953.23|949.23|954.32|950.32|953.23|949.23|35
1618947810000|2021-04-20 19:43:30|952.95|948.95|953.41|949.41|953.45|949.45|952.95|948.95|19
1618947820000|2021-04-20 19:43:40|953.52|949.52|953.27|949.27|953.52|949.52|953.27|949.27|23
1618947830000|2021-04-20 19:43:50|953.28|949.28|953.4|949.4|953.68|949.68|953.12|949.12|32
1618947840000|2021-04-20 19:44:00|953.39|949.39|954.29|950.29|954.29|950.29|953.32|949.32|29
1618947850000|2021-04-20 19:44:10|954.28|950.28|954.01|950.01|954.47|950.47|953.88|949.88|22
1618947860000|2021-04-20 19:44:20|954.03|950.03|954.07|950.07|954.43|950.43|953.94|949.94|30
1618947870000|2021-04-20 19:44:30|954.08|950.08|954.09|950.09|954.57|950.57|954.04|950.04|23
1618947880000|2021-04-20 19:44:40|954.15|950.15|954.42|950.42|954.46|950.46|954.09|950.09|29
1618947890000|2021-04-20 19:44:50|954.38|950.38|954.4|950.4|954.74|950.74|954.38|950.38|31
1618947900000|2021-04-20 19:45:00|954.39|950.39|954.15|950.15|954.41|950.41|954.06|950.06|31
1618947910000|2021-04-20 19:45:10|954.16|950.16|955.04|951.04|955.04|951.04|954.14|950.14|32
1618947920000|2021-04-20 19:45:20|955.07|951.07|955.37|951.37|955.82|951.82|955.02|951.02|30
1618947930000|2021-04-20 19:45:30|955.46|951.46|955.49|951.49|955.7|951.7|955.12|951.12|30
1618947940000|2021-04-20 19:45:40|955.65|951.65|955.51|951.51|955.89|951.89|955.23|951.23|31
1618947950000|2021-04-20 19:45:50|955.5|951.5|956.41|952.41|956.42|952.42|955.32|951.32|33
1618947960000|2021-04-20 19:46:00|956.42|952.42|956.65|952.65|956.75|952.75|956.38|952.38|28
1618947970000|2021-04-20 19:46:10|956.64|952.64|956.92|952.92|956.92|952.92|956.52|952.52|31
1618947980000|2021-04-20 19:46:20|956.89|952.89|956.58|952.58|957.14|953.14|956.58|952.58|26
1618947990000|2021-04-20 19:46:30|956.56|952.56|956.38|952.38|956.64|952.64|956.2|952.2|28
1618948000000|2021-04-20 19:46:40|956.27|952.27|956.01|952.01|956.27|952.27|955.97|951.97|32
1618948010000|2021-04-20 19:46:50|956|952|955.28|951.28|956|952|955.14|951.14|34
1618948020000|2021-04-20 19:47:00|955.35|951.35|955.33|951.33|955.38|951.38|955.08|951.08|18
1618948030000|2021-04-20 19:47:10|955.35|951.35|956.31|952.31|956.31|952.31|955.17|951.17|28
1618948040000|2021-04-20 19:47:20|955.69|951.69|957.44|953.44|957.73|953.73|955.69|951.69|33
1618948050000|2021-04-20 19:47:30|957.41|953.41|956.79|952.79|957.44|953.44|956.79|952.79|26
1618948060000|2021-04-20 19:47:40|956.57|952.57|956.27|952.27|956.57|952.57|956.27|952.27|19
1618948070000|2021-04-20 19:47:50|956.26|952.26|955.83|951.83|956.28|952.28|955.81|951.81|31
1618948080000|2021-04-20 19:48:00|956.03|952.03|956.73|952.73|956.76|952.76|955.97|951.97|32
1618948090000|2021-04-20 19:48:10|956.77|952.77|956.24|952.24|956.81|952.81|956.22|952.22|32
1618948100000|2021-04-20 19:48:20|956.18|952.18|955.88|951.88|956.25|952.25|955.85|951.85|23
1618948110000|2021-04-20 19:48:30|955.89|951.89|955.51|951.51|955.98|951.98|955.44|951.44|26
1618948120000|2021-04-20 19:48:40|955.52|951.52|955.21|951.21|955.53|951.53|955.21|951.21|22
1618948130000|2021-04-20 19:48:50|954.96|950.96|953.97|949.97|954.96|950.96|953.95|949.95|26
1618948140000|2021-04-20 19:49:00|953.94|949.94|955.18|951.18|955.24|951.24|953.94|949.94|30
1618948150000|2021-04-20 19:49:10|955.12|951.12|956.18|952.18|956.18|952.18|955.12|951.12|29
1618948160000|2021-04-20 19:49:20|956.16|952.16|955.96|951.96|956.66|952.66|955.96|951.96|27
1618948170000|2021-04-20 19:49:30|955.74|951.74|955.02|951.02|955.76|951.76|955.02|951.02|30
1618948180000|2021-04-20 19:49:40|955.06|951.06|955.58|951.58|955.85|951.85|955.06|951.06|27
1618948190000|2021-04-20 19:49:50|955.62|951.62|955.1|951.1|955.62|951.62|955.07|951.07|29
1618948200000|2021-04-20 19:50:00|955.18|951.18|956.64|952.64|956.66|952.66|955.18|951.18|33
1618948210000|2021-04-20 19:50:10|956.65|952.65|957.46|953.46|957.46|953.46|956.65|952.65|27
1618948220000|2021-04-20 19:50:20|957.47|953.47|957.15|953.15|957.61|953.61|957.14|953.14|28
1618948230000|2021-04-20 19:50:30|957.2|953.2|956.2|952.2|957.2|953.2|956|952|34
1618948240000|2021-04-20 19:50:40|956.19|952.19|956.16|952.16|956.42|952.42|956.05|952.05|28
1618948250000|2021-04-20 19:50:50|956.18|952.18|956.13|952.13|956.59|952.59|956.13|952.13|30
1618948260000|2021-04-20 19:51:00|956.05|952.05|956.44|952.44|956.54|952.54|955.87|951.87|35
1618948270000|2021-04-20 19:51:10|956.42|952.42|956.47|952.47|956.47|952.47|955.96|951.96|34
1618948280000|2021-04-20 19:51:20|956.46|952.46|955.72|951.72|956.57|952.57|955.72|951.72|34
1618948290000|2021-04-20 19:51:30|955.69|951.69|955.74|951.74|955.83|951.83|955.3|951.3|27
1618948300000|2021-04-20 19:51:40|955.73|951.73|956.52|952.52|956.75|952.75|955.72|951.72|29
1618948310000|2021-04-20 19:51:50|956.57|952.57|957.24|953.24|957.26|953.26|956.57|952.57|16
1618948320000|2021-04-20 19:52:00|957.2|953.2|957.27|953.27|957.27|953.27|957.13|953.13|15
1618948330000|2021-04-20 19:52:10|957.31|953.31|956.38|952.38|957.33|953.33|956.38|952.38|28
1618948340000|2021-04-20 19:52:20|956.39|952.39|956.71|952.71|956.95|952.95|956.39|952.39|34
1618948350000|2021-04-20 19:52:30|956.68|952.68|956.8|952.8|956.97|952.97|956.68|952.68|21
1618948360000|2021-04-20 19:52:40|956.96|952.96|956.83|952.83|956.96|952.96|956.5|952.5|25
1618948370000|2021-04-20 19:52:50|956.73|952.73|955.5|951.5|956.73|952.73|955.49|951.49|34
1618948380000|2021-04-20 19:53:00|955.49|951.49|955.11|951.11|955.65|951.65|955.06|951.06|32
1618948390000|2021-04-20 19:53:10|955.17|951.17|954.89|950.89|955.39|951.39|954.89|950.89|30
1618948400000|2021-04-20 19:53:20|954.76|950.76|954.25|950.25|954.81|950.81|954.25|950.25|35
1618948410000|2021-04-20 19:53:30|954.02|950.02|953.15|949.15|954.06|950.06|953.12|949.12|33
1618948420000|2021-04-20 19:53:40|953.09|949.09|952.71|948.71|953.11|949.11|952.57|948.57|36
1618948430000|2021-04-20 19:53:50|952.72|948.72|952.18|948.18|952.72|948.72|952.18|948.18|33
1618948440000|2021-04-20 19:54:00|952.12|948.12|951.94|947.94|952.51|948.51|951.62|947.62|36
1618948450000|2021-04-20 19:54:10|952.02|948.02|950.78|946.78|952.1|948.1|950.4|946.4|35
1618948460000|2021-04-20 19:54:20|950.7|946.7|951.14|947.14|951.55|947.55|950.7|946.7|34
1618948470000|2021-04-20 19:54:30|951.18|947.18|952.4|948.4|952.52|948.52|951.18|947.18|32
1618948480000|2021-04-20 19:54:40|952.45|948.45|952.8|948.8|953.21|949.21|952.36|948.36|27
1618948490000|2021-04-20 19:54:50|952.82|948.82|952.8|948.8|953.48|949.48|952.8|948.8|34
1618948500000|2021-04-20 19:55:00|953|949|954.3|950.3|954.42|950.42|953|949|27
1618948510000|2021-04-20 19:55:10|954.4|950.4|954.71|950.71|954.85|950.85|954.4|950.4|27
1618948520000|2021-04-20 19:55:20|954.74|950.74|954.98|950.98|954.99|950.99|954.49|950.49|28
1618948530000|2021-04-20 19:55:30|955.14|951.14|956.29|952.29|956.29|952.29|955.14|951.14|24
1618948540000|2021-04-20 19:55:40|956.19|952.19|956.42|952.42|956.43|952.43|956.17|952.17|22
1618948550000|2021-04-20 19:55:50|956.47|952.47|956.57|952.57|956.57|952.57|956.43|952.43|11
1618948560000|2021-04-20 19:56:00|956.58|952.58|955.49|951.49|956.58|952.58|955.43|951.43|30
1618948570000|2021-04-20 19:56:10|955.52|951.52|956.75|952.75|956.85|952.85|955.4|951.4|33
1618948580000|2021-04-20 19:56:20|956.78|952.78|958.22|954.22|958.3|954.3|956.78|952.78|26
1618948590000|2021-04-20 19:56:30|958.19|954.19|958.91|954.91|958.97|954.97|958.19|954.19|27
1618948600000|2021-04-20 19:56:40|958.89|954.89|959.15|955.15|959.15|955.15|958.89|954.89|24
1618948610000|2021-04-20 19:56:50|959.1|955.1|959.19|955.19|959.35|955.35|959.09|955.09|31
1618948620000|2021-04-20 19:57:00|959.2|955.2|959.08|955.08|959.3|955.3|958.73|954.73|34
1618948630000|2021-04-20 19:57:10|959.37|955.37|959.48|955.48|959.5|955.5|959.11|955.11|27
1618948640000|2021-04-20 19:57:20|959.49|955.49|962.55|958.55|962.55|958.55|959.4|955.4|32
1618948650000|2021-04-20 19:57:30|962.83|958.83|965.13|961.13|965.3|961.3|962.83|958.83|29
1618948660000|2021-04-20 19:57:40|965.31|961.31|964.83|960.83|965.42|961.42|964.65|960.65|35
1618948670000|2021-04-20 19:57:50|964.88|960.88|963.52|959.52|964.88|960.88|963.52|959.52|38
1618948680000|2021-04-20 19:58:00|963.53|959.53|963.86|959.86|964.86|960.86|963.53|959.53|35
1618948690000|2021-04-20 19:58:10|963.82|959.82|963.87|959.87|964.14|960.14|963.5|959.5|31
1618948700000|2021-04-20 19:58:20|964.01|960.01|963.93|959.93|964.05|960.05|963.55|959.55|33
1618948710000|2021-04-20 19:58:30|963.97|959.97|963.17|959.17|964.31|960.31|962.62|958.62|38
1618948720000|2021-04-20 19:58:40|963.16|959.16|961.63|957.63|963.16|959.16|961.2|957.2|32
1618948730000|2021-04-20 19:58:50|961.82|957.82|962.4|958.4|962.69|958.69|961.67|957.67|35
1618948740000|2021-04-20 19:59:00|962.02|958.02|962.44|958.44|962.57|958.57|961.81|957.81|36
1618948750000|2021-04-20 19:59:10|962.3|958.3|961.88|957.88|962.48|958.48|961.76|957.76|37
1618948760000|2021-04-20 19:59:20|961.9|957.9|961.14|957.14|961.91|957.91|960.51|956.51|37
1618948770000|2021-04-20 19:59:30|960.63|956.63|961.36|957.36|961.36|957.36|959.83|955.83|36
1618948780000|2021-04-20 19:59:40|961.41|957.41|963.63|959.63|963.73|959.73|961.41|957.41|36
1618948790000|2021-04-20 19:59:50|963.79|959.79|963.73|959.73|964.37|960.37|963.71|959.71|33
1618948800000|2021-04-20 20:00:00|963.72|959.72|964.91|960.91|964.91|960.91|963.66|959.66|28
1618948810000|2021-04-20 20:00:10|964.94|960.94|964.57|960.57|965.08|961.08|964.47|960.47|34
1618948820000|2021-04-20 20:00:20|964.58|960.58|964.03|960.03|964.87|960.87|963.99|959.99|29
1618948830000|2021-04-20 20:00:30|964.02|960.02|964.82|960.82|964.82|960.82|963.16|959.16|37
1618948840000|2021-04-20 20:00:40|964.77|960.77|965.29|961.29|966.16|962.16|964.77|960.77|28
1618948850000|2021-04-20 20:00:50|965.35|961.35|965.97|961.97|966.53|962.53|965.35|961.35|34
1618948860000|2021-04-20 20:01:00|965.63|961.63|965.49|961.49|965.98|961.98|965.49|961.49|34
1618948870000|2021-04-20 20:01:10|965.48|961.48|965.75|961.75|966.26|962.26|965.43|961.43|36
1618948880000|2021-04-20 20:01:20|965.92|961.92|966.38|962.38|966.38|962.38|965.89|961.89|34
1618948890000|2021-04-20 20:01:30|966.39|962.39|966.35|962.35|966.42|962.42|965.94|961.94|31
1618948900000|2021-04-20 20:01:40|966.25|962.25|966.23|962.23|966.54|962.54|965.98|961.98|37
1618948910000|2021-04-20 20:01:50|966.11|962.11|965.14|961.14|966.11|962.11|965.11|961.11|34
1618948920000|2021-04-20 20:02:00|965.18|961.18|966.45|962.45|966.45|962.45|964.82|960.82|39
1618948930000|2021-04-20 20:02:10|966.35|962.35|966.2|962.2|966.64|962.64|966.19|962.19|31
1618948940000|2021-04-20 20:02:20|966.22|962.22|965.65|961.65|966.31|962.31|965.49|961.49|37
1618948950000|2021-04-20 20:02:30|965.53|961.53|965.18|961.18|965.86|961.86|965.1|961.1|37
1618948960000|2021-04-20 20:02:40|965.31|961.31|965.16|961.16|965.51|961.51|964.92|960.92|40
1618948970000|2021-04-20 20:02:50|965.12|961.12|964.65|960.65|965.41|961.41|964.61|960.61|37
1618948980000|2021-04-20 20:03:00|964.73|960.73|963.7|959.7|964.84|960.84|962.83|958.83|35
1618948990000|2021-04-20 20:03:10|963.69|959.69|962.11|958.11|963.69|959.69|962.1|958.1|35
1618949000000|2021-04-20 20:03:20|962.45|958.45|961.94|957.94|962.52|958.52|960.94|956.94|33
1618949010000|2021-04-20 20:03:30|961.71|957.71|958.43|954.43|962.03|958.03|958.29|954.29|32
1618949020000|2021-04-20 20:03:40|958.42|954.42|957.88|953.88|958.56|954.56|957.75|953.75|34
1618949030000|2021-04-20 20:03:50|957.86|953.86|959.18|955.18|959.27|955.27|957.81|953.81|31
1618949040000|2021-04-20 20:04:00|959.27|955.27|958.32|954.32|959.57|955.57|958.32|954.32|37
1618949050000|2021-04-20 20:04:10|958.44|954.44|958.31|954.31|958.88|954.88|957.82|953.82|35
1618949060000|2021-04-20 20:04:20|958.25|954.25|959.52|955.52|959.52|955.52|958.24|954.24|34
1618949070000|2021-04-20 20:04:30|959.53|955.53|958.16|954.16|959.53|955.53|958.16|954.16|31
1618949080000|2021-04-20 20:04:40|958.51|954.51|958.55|954.55|958.74|954.74|957.89|953.89|32
1618949090000|2021-04-20 20:04:50|958.54|954.54|958.67|954.67|958.78|954.78|958.47|954.47|25
1618949100000|2021-04-20 20:05:00|958.69|954.69|958.8|954.8|958.85|954.85|958.36|954.36|30
1618949110000|2021-04-20 20:05:10|958.81|954.81|958.94|954.94|958.97|954.97|958.67|954.67|22
1618949120000|2021-04-20 20:05:20|958.9|954.9|958.35|954.35|958.95|954.95|958.09|954.09|37
1618949130000|2021-04-20 20:05:30|958.39|954.39|957.85|953.85|958.59|954.59|957.83|953.83|29
1618949140000|2021-04-20 20:05:40|957.55|953.55|957.94|953.94|957.94|953.94|957.55|953.55|34
1618949150000|2021-04-20 20:05:50|957.98|953.98|959.13|955.13|959.13|955.13|957.98|953.98|28
1618949160000|2021-04-20 20:06:00|959.16|955.16|958.62|954.62|959.17|955.17|958.62|954.62|36
1618949170000|2021-04-20 20:06:10|958.5|954.5|957.92|953.92|958.62|954.62|957.68|953.68|35
1618949180000|2021-04-20 20:06:20|957.85|953.85|959.1|955.1|959.1|955.1|957.69|953.69|33
1618949190000|2021-04-20 20:06:30|959.11|955.11|959.08|955.08|959.41|955.41|958.87|954.87|36
1618949200000|2021-04-20 20:06:40|958.95|954.95|958.93|954.93|959.09|955.09|958.65|954.65|19
1618949210000|2021-04-20 20:06:50|958.95|954.95|959.54|955.54|959.62|955.62|958.88|954.88|28
1618949220000|2021-04-20 20:07:00|959.55|955.55|960.38|956.38|960.62|956.62|959.55|955.55|29
1618949230000|2021-04-20 20:07:10|960.39|956.39|960.43|956.43|960.92|956.92|960.21|956.21|27
1618949240000|2021-04-20 20:07:20|960.5|956.5|959.81|955.81|960.5|956.5|959.81|955.81|32
1618949250000|2021-04-20 20:07:30|959.82|955.82|959.43|955.43|959.97|955.97|959.35|955.35|29
1618949260000|2021-04-20 20:07:40|959.35|955.35|959.13|955.13|959.35|955.35|958.98|954.98|25
1618949270000|2021-04-20 20:07:50|959.21|955.21|959.57|955.57|959.75|955.75|959.12|955.12|32
1618949280000|2021-04-20 20:08:00|959.64|955.64|956.92|952.92|959.64|955.64|956.89|952.89|37
1618949290000|2021-04-20 20:08:10|956.99|952.99|956.87|952.87|957.05|953.05|956.76|952.76|29
1618949300000|2021-04-20 20:08:20|957.15|953.15|957.72|953.72|957.74|953.74|956.9|952.9|34
1618949310000|2021-04-20 20:08:30|957.68|953.68|956.53|952.53|957.73|953.73|956.53|952.53|31
1618949320000|2021-04-20 20:08:40|956.63|952.63|956.36|952.36|956.73|952.73|956.34|952.34|33
1618949330000|2021-04-20 20:08:50|956.38|952.38|957.02|953.02|957.07|953.07|956.24|952.24|36
1618949340000|2021-04-20 20:09:00|957.03|953.03|958.25|954.25|958.25|954.25|956.96|952.96|37
1618949350000|2021-04-20 20:09:10|958.21|954.21|959.07|955.07|959.34|955.34|958.21|954.21|37
1618949360000|2021-04-20 20:09:20|959.09|955.09|957.58|953.58|959.09|955.09|957.56|953.56|36
1618949370000|2021-04-20 20:09:30|957.57|953.57|957.33|953.33|957.57|953.57|957.2|953.2|30
1618949380000|2021-04-20 20:09:40|957.34|953.34|956.96|952.96|957.52|953.52|956.96|952.96|32
1618949390000|2021-04-20 20:09:50|956.94|952.94|956.48|952.48|956.94|952.94|956.29|952.29|20
1618949400000|2021-04-20 20:10:00|956.46|952.46|956.66|952.66|956.95|952.95|956.36|952.36|26
1618949410000|2021-04-20 20:10:10|956.65|952.65|955.73|951.73|956.68|952.68|955.57|951.57|28
1618949420000|2021-04-20 20:10:20|955.63|951.63|956.55|952.55|956.55|952.55|955.63|951.63|27
1618949430000|2021-04-20 20:10:30|956.56|952.56|956.68|952.68|956.98|952.98|956.53|952.53|27
1618949440000|2021-04-20 20:10:40|956.66|952.66|956.17|952.17|956.66|952.66|956.02|952.02|26
1618949450000|2021-04-20 20:10:50|955.98|951.98|955.5|951.5|956.05|952.05|955.5|951.5|33
1618949460000|2021-04-20 20:11:00|955.49|951.49|954.28|950.28|955.57|951.57|954.28|950.28|31
1618949470000|2021-04-20 20:11:10|954.23|950.23|954.29|950.29|954.47|950.47|953.61|949.61|33
1618949480000|2021-04-20 20:11:20|954.17|950.17|953.89|949.89|954.79|950.79|953.85|949.85|38
1618949490000|2021-04-20 20:11:30|953.86|949.86|953.26|949.26|953.86|949.86|953.1|949.1|29
1618949500000|2021-04-20 20:11:40|953.27|949.27|952.86|948.86|953.27|949.27|952.82|948.82|29
1618949510000|2021-04-20 20:11:50|952.79|948.79|953.52|949.52|953.55|949.55|952.64|948.64|26
1618949520000|2021-04-20 20:12:00|953.45|949.45|953.84|949.84|954.36|950.36|953.45|949.45|26
1618949530000|2021-04-20 20:12:10|953.8|949.8|953.74|949.74|953.8|949.8|953.32|949.32|27
1618949540000|2021-04-20 20:12:20|953.7|949.7|954.29|950.29|954.29|950.29|953.7|949.7|27
1618949550000|2021-04-20 20:12:30|954.31|950.31|954.2|950.2|954.48|950.48|953.83|949.83|28
1618949560000|2021-04-20 20:12:40|954.08|950.08|954.96|950.96|954.96|950.96|954.07|950.07|24
1618949570000|2021-04-20 20:12:50|955.03|951.03|955.06|951.06|955.06|951.06|953.99|949.99|28
1618949580000|2021-04-20 20:13:00|954.86|950.86|955.38|951.38|955.6|951.6|954.63|950.63|30
1618949590000|2021-04-20 20:13:10|955.34|951.34|956.63|952.63|956.63|952.63|955.07|951.07|20
1618949600000|2021-04-20 20:13:20|956.75|952.75|955.67|951.67|956.75|952.75|955.6|951.6|25
1618949610000|2021-04-20 20:13:30|955.69|951.69|956.26|952.26|956.26|952.26|955.69|951.69|31
1618949620000|2021-04-20 20:13:40|956.27|952.27|956.62|952.62|956.86|952.86|956.24|952.24|32
1618949630000|2021-04-20 20:13:50|956.6|952.6|956.6|952.6|956.76|952.76|956.34|952.34|33
1618949640000|2021-04-20 20:14:00|956.67|952.67|956.98|952.98|957.1|953.1|956.62|952.62|27
1618949650000|2021-04-20 20:14:10|956.99|952.99|957.15|953.15|957.28|953.28|956.98|952.98|27
1618949660000|2021-04-20 20:14:20|957.29|953.29|957.81|953.81|958.01|954.01|957.27|953.27|20
1618949670000|2021-04-20 20:14:30|957.8|953.8|957.51|953.51|957.8|953.8|956.97|952.97|34
1618949680000|2021-04-20 20:14:40|957.5|953.5|957.69|953.69|957.86|953.86|957.5|953.5|20
1618949690000|2021-04-20 20:14:50|957.86|953.86|958.76|954.76|958.78|954.78|957.86|953.86|28
1618949700000|2021-04-20 20:15:00|958.81|954.81|957.48|953.48|958.85|954.85|957.48|953.48|32
1618949710000|2021-04-20 20:15:10|957.44|953.44|957.5|953.5|957.55|953.55|957.01|953.01|31
1618949720000|2021-04-20 20:15:20|957.58|953.58|956.91|952.91|957.58|953.58|956.91|952.91|28
1618949730000|2021-04-20 20:15:30|956.7|952.7|956.14|952.14|956.7|952.7|956.13|952.13|26
1618949740000|2021-04-20 20:15:40|956.21|952.21|956.33|952.33|956.33|952.33|955.9|951.9|25
1618949750000|2021-04-20 20:15:50|956.18|952.18|955.96|951.96|956.18|952.18|955.96|951.96|12
1618949760000|2021-04-20 20:16:00|955.93|951.93|955.87|951.87|956.15|952.15|955.73|951.73|29
1618949770000|2021-04-20 20:16:10|955.81|951.81|955.53|951.53|955.88|951.88|955.21|951.21|27
1618949780000|2021-04-20 20:16:20|955.45|951.45|955.37|951.37|955.52|951.52|955.28|951.28|33
1618949790000|2021-04-20 20:16:30|955.36|951.36|955.66|951.66|955.81|951.81|955.35|951.35|22
1618949800000|2021-04-20 20:16:40|955.6|951.6|955.4|951.4|955.95|951.95|955.4|951.4|30
1618949810000|2021-04-20 20:16:50|955.45|951.45|955.34|951.34|955.65|951.65|955.11|951.11|32
1618949820000|2021-04-20 20:17:00|955.35|951.35|955.18|951.18|955.36|951.36|955.15|951.15|21
1618949830000|2021-04-20 20:17:10|955.19|951.19|955.52|951.52|955.57|951.57|955.19|951.19|30
1618949840000|2021-04-20 20:17:20|955.51|951.51|956.69|952.69|956.69|952.69|955.51|951.51|34
1618949850000|2021-04-20 20:17:30|956.7|952.7|956.68|952.68|956.73|952.73|956.57|952.57|26
1618949860000|2021-04-20 20:17:40|956.59|952.59|957.06|953.06|957.06|953.06|956.59|952.59|22
1618949870000|2021-04-20 20:17:50|957.09|953.09|957.45|953.45|957.57|953.57|957.09|953.09|27
1618949880000|2021-04-20 20:18:00|957.44|953.44|958.07|954.07|958.24|954.24|957.31|953.31|29
1618949890000|2021-04-20 20:18:10|958.08|954.08|958.09|954.09|958.72|954.72|957.83|953.83|34
1618949900000|2021-04-20 20:18:20|958.02|954.02|956.74|952.74|958.27|954.27|956.74|952.74|35
1618949910000|2021-04-20 20:18:30|956.75|952.75|956.74|952.74|956.75|952.75|955.87|951.87|31
1618949920000|2021-04-20 20:18:40|956.82|952.82|957.48|953.48|957.6|953.6|956.82|952.82|31
1618949930000|2021-04-20 20:18:50|957.46|953.46|956.69|952.69|957.46|953.46|956.67|952.67|32
1618949940000|2021-04-20 20:19:00|956.72|952.72|956.96|952.96|958.34|954.34|956.62|952.62|35
1618949950000|2021-04-20 20:19:10|956.89|952.89|957.58|953.58|957.69|953.69|956.65|952.65|34
1618949960000|2021-04-20 20:19:20|957.59|953.59|957.71|953.71|958.02|954.02|957.54|953.54|27
1618949970000|2021-04-20 20:19:30|957.59|953.59|958.06|954.06|958.06|954.06|957.57|953.57|28
1618949980000|2021-04-20 20:19:40|958.1|954.1|957.43|953.43|958.1|954.1|956.95|952.95|37
1618949990000|2021-04-20 20:19:50|957.29|953.29|956.76|952.76|957.29|953.29|956.58|952.58|28
1618950000000|2021-04-20 20:20:00|956.77|952.77|956.94|952.94|956.97|952.97|956.65|952.65|23
1618950010000|2021-04-20 20:20:10|956.93|952.93|957.34|953.34|957.38|953.38|956.88|952.88|23
1618950020000|2021-04-20 20:20:20|957.32|953.32|957.16|953.16|957.46|953.46|957.15|953.15|26
1618950030000|2021-04-20 20:20:30|957.17|953.17|957.16|953.16|957.23|953.23|956.99|952.99|26
1618950040000|2021-04-20 20:20:40|957.15|953.15|959.06|955.06|959.06|955.06|957.15|953.15|31
1618950050000|2021-04-20 20:20:50|959.01|955.01|958.99|954.99|959.1|955.1|958.84|954.84|29
1618950060000|2021-04-20 20:21:00|959|955|957.96|953.96|959|955|957.96|953.96|30
1618950070000|2021-04-20 20:21:10|957.9|953.9|956.73|952.73|957.9|953.9|956.73|952.73|28
1618950080000|2021-04-20 20:21:20|956.78|952.78|957.25|953.25|957.4|953.4|956.78|952.78|30
1618950090000|2021-04-20 20:21:30|957.19|953.19|957.05|953.05|957.23|953.23|956.93|952.93|20
1618950100000|2021-04-20 20:21:40|957.16|953.16|956.88|952.88|957.18|953.18|956.87|952.87|33
1618950110000|2021-04-20 20:21:50|956.8|952.8|956.33|952.33|957.27|953.27|956.33|952.33|33
1618950120000|2021-04-20 20:22:00|956.32|952.32|956.32|952.32|956.39|952.39|955.85|951.85|35
1618950130000|2021-04-20 20:22:10|956.15|952.15|955.8|951.8|956.49|952.49|955.8|951.8|35
1618950140000|2021-04-20 20:22:20|955.81|951.81|955.6|951.6|955.82|951.82|955.3|951.3|30
1618950150000|2021-04-20 20:22:30|955.62|951.62|955.58|951.58|955.8|951.8|955.58|951.58|28
1618950160000|2021-04-20 20:22:40|955.62|951.62|955.05|951.05|955.71|951.71|954.96|950.96|28
1618950170000|2021-04-20 20:22:50|955.02|951.02|955.91|951.91|955.98|951.98|954.98|950.98|34
1618950180000|2021-04-20 20:23:00|955.92|951.92|955.87|951.87|956.19|952.19|955.82|951.82|21
1618950190000|2021-04-20 20:23:10|955.86|951.86|955.37|951.37|955.95|951.95|955.37|951.37|22
1618950200000|2021-04-20 20:23:20|955.39|951.39|955.49|951.49|955.49|951.49|955.32|951.32|25
1618950210000|2021-04-20 20:23:30|955.45|951.45|955.43|951.43|955.48|951.48|955.39|951.39|14
1618950220000|2021-04-20 20:23:40|955.41|951.41|955.12|951.12|955.44|951.44|955.12|951.12|17
1618950230000|2021-04-20 20:23:50|955.1|951.1|954.78|950.78|955.14|951.14|954.71|950.71|22
1618950240000|2021-04-20 20:24:00|954.72|950.72|954.87|950.87|954.93|950.93|954.72|950.72|36
1618950250000|2021-04-20 20:24:10|954.89|950.89|954.4|950.4|954.89|950.89|954.4|950.4|32
1618950260000|2021-04-20 20:24:20|954.39|950.39|954.39|950.39|954.4|950.4|954.12|950.12|27
1618950270000|2021-04-20 20:24:30|954.38|950.38|955|951|955.02|951.02|954.34|950.34|36
1618950280000|2021-04-20 20:24:40|955.04|951.04|955|951|955.04|951.04|954.75|950.75|29
1618950290000|2021-04-20 20:24:50|955.01|951.01|955.23|951.23|955.23|951.23|955.01|951.01|10
1618950300000|2021-04-20 20:25:00|955.22|951.22|955.38|951.38|955.52|951.52|955.19|951.19|26
1618950310000|2021-04-20 20:25:10|955.4|951.4|956.08|952.08|956.39|952.39|955.4|951.4|20
1618950320000|2021-04-20 20:25:20|956.09|952.09|955.9|951.9|956.18|952.18|955.9|951.9|9
1618950330000|2021-04-20 20:25:30|955.89|951.89|955.77|951.77|956.54|952.54|955.77|951.77|27
1618950340000|2021-04-20 20:25:40|955.75|951.75|955.89|951.89|955.98|951.98|955.73|951.73|19
1618950350000|2021-04-20 20:25:50|956.07|952.07|956.56|952.56|956.57|952.57|956.03|952.03|33
1618950360000|2021-04-20 20:26:00|956.54|952.54|956.2|952.2|956.57|952.57|956.2|952.2|27
1618950370000|2021-04-20 20:26:10|956.1|952.1|955.32|951.32|956.12|952.12|955.32|951.32|29
1618950380000|2021-04-20 20:26:20|955.26|951.26|955.04|951.04|955.26|951.26|955.04|951.04|16
1618950390000|2021-04-20 20:26:30|955.03|951.03|955.33|951.33|955.34|951.34|954.92|950.92|19
1618950400000|2021-04-20 20:26:40|955.31|951.31|954.66|950.66|955.31|951.31|954.62|950.62|13
1618950410000|2021-04-20 20:26:50|954.64|950.64|954.47|950.47|954.76|950.76|954.42|950.42|34
1618950420000|2021-04-20 20:27:00|954.43|950.43|953.9|949.9|954.54|950.54|953.9|949.9|25
1618950430000|2021-04-20 20:27:10|953.89|949.89|952.69|948.69|953.99|949.99|952.68|948.68|31
1618950440000|2021-04-20 20:27:20|952.67|948.67|951.97|947.97|952.67|948.67|951.96|947.96|31
1618950450000|2021-04-20 20:27:30|951.94|947.94|950.46|946.46|951.94|947.94|950.37|946.37|30
1618950460000|2021-04-20 20:27:40|950.45|946.45|950.18|946.18|950.45|946.45|950.18|946.18|20
1618950470000|2021-04-20 20:27:50|950.17|946.17|949.98|945.98|950.32|946.32|949.91|945.91|20
1618950480000|2021-04-20 20:28:00|949.97|945.97|950.31|946.31|950.32|946.32|949.24|945.24|26
1618950490000|2021-04-20 20:28:10|950.39|946.39|950.33|946.33|950.58|946.58|950.19|946.19|31
1618950500000|2021-04-20 20:28:20|950.34|946.34|951.64|947.64|951.7|947.7|950.3|946.3|33
1618950510000|2021-04-20 20:28:30|951.65|947.65|951.36|947.36|952.32|948.32|951.26|947.26|27
1618950520000|2021-04-20 20:28:40|951.39|947.39|951.33|947.33|951.44|947.44|950.81|946.81|29
1618950530000|2021-04-20 20:28:50|951.3|947.3|952.16|948.16|952.16|948.16|951.19|947.19|33
1618950540000|2021-04-20 20:29:00|952.19|948.19|952.19|948.19|952.44|948.44|952.08|948.08|34
1618950550000|2021-04-20 20:29:10|952.2|948.2|951.69|947.69|952.2|948.2|951.07|947.07|27
1618950560000|2021-04-20 20:29:20|951.7|947.7|951.43|947.43|951.77|947.77|951.39|947.39|26
1618950570000|2021-04-20 20:29:30|951.34|947.34|951.1|947.1|951.34|947.34|951.1|947.1|30
1618950580000|2021-04-20 20:29:40|951.11|947.11|952.36|948.36|952.37|948.37|951.11|947.11|22
1618950590000|2021-04-20 20:29:50|952.38|948.38|951.02|947.02|952.38|948.38|951.01|947.01|24
1618950600000|2021-04-20 20:30:00|950.98|946.98|951.2|947.2|951.2|947.2|950.84|946.84|22
1618950610000|2021-04-20 20:30:10|951.18|947.18|951.47|947.47|951.63|947.63|951.18|947.18|29
1618950620000|2021-04-20 20:30:20|951.5|947.5|952.02|948.02|952.02|948.02|951.43|947.43|18
1618950630000|2021-04-20 20:30:30|952.01|948.01|952.24|948.24|952.24|948.24|951.16|947.16|25
1618950640000|2021-04-20 20:30:40|952.25|948.25|951.87|947.87|952.3|948.3|951.51|947.51|27
1618950650000|2021-04-20 20:30:50|951.92|947.92|952.18|948.18|952.51|948.51|951.92|947.92|21
1618950660000|2021-04-20 20:31:00|952.22|948.22|951.95|947.95|952.32|948.32|951.95|947.95|29
1618950670000|2021-04-20 20:31:10|951.91|947.91|952.04|948.04|952.04|948.04|951.86|947.86|28
1618950680000|2021-04-20 20:31:20|952.03|948.03|951.82|947.82|952.03|948.03|951.68|947.68|32
1618950690000|2021-04-20 20:31:30|951.85|947.85|952.12|948.12|952.15|948.15|951.68|947.68|33
1618950700000|2021-04-20 20:31:40|952.15|948.15|952.11|948.11|952.62|948.62|952.1|948.1|35
1618950710000|2021-04-20 20:31:50|952.13|948.13|951.98|947.98|952.39|948.39|951.94|947.94|27
1618950720000|2021-04-20 20:32:00|951.99|947.99|951.79|947.79|952|948|951.79|947.79|16
1618950730000|2021-04-20 20:32:10|951.8|947.8|951.07|947.07|951.81|947.81|951.07|947.07|23
1618950740000|2021-04-20 20:32:20|951.08|947.08|949.86|945.86|951.08|947.08|949.86|945.86|29
1618950750000|2021-04-20 20:32:30|949.94|945.94|950.21|946.21|950.4|946.4|949.85|945.85|21
1618950760000|2021-04-20 20:32:40|950.19|946.19|950.54|946.54|951|947|949.97|945.97|29
1618950770000|2021-04-20 20:32:50|950.66|946.66|950.57|946.57|950.99|946.99|950.56|946.56|37
1618950780000|2021-04-20 20:33:00|950.56|946.56|949.76|945.76|950.61|946.61|949.67|945.67|37
1618950790000|2021-04-20 20:33:10|949.8|945.8|949.32|945.32|949.89|945.89|949.31|945.31|32
1618950800000|2021-04-20 20:33:20|949.27|945.27|949.38|945.38|949.38|945.38|949.2|945.2|25
1618950810000|2021-04-20 20:33:30|949.37|945.37|948.43|944.43|949.53|945.53|948.43|944.43|28
1618950820000|2021-04-20 20:33:40|948.42|944.42|948.31|944.31|949.09|945.09|948.22|944.22|29
1618950830000|2021-04-20 20:33:50|948.35|944.35|947.22|943.22|948.58|944.58|947.19|943.19|31
1618950840000|2021-04-20 20:34:00|947.25|943.25|947.18|943.18|947.3|943.3|946.42|942.42|34
1618950850000|2021-04-20 20:34:10|947.26|943.26|946.86|942.86|947.33|943.33|946.86|942.86|28
1618950860000|2021-04-20 20:34:20|946.88|942.88|946.56|942.56|947.13|943.13|946.42|942.42|35
1618950870000|2021-04-20 20:34:30|946.51|942.51|946.25|942.25|946.71|942.71|946.22|942.22|34
1618950880000|2021-04-20 20:34:40|946.26|942.26|946.41|942.41|946.63|942.63|946.26|942.26|34
1618950890000|2021-04-20 20:34:50|946.55|942.55|947.18|943.18|947.38|943.38|946.54|942.54|28
1618950900000|2021-04-20 20:35:00|947.17|943.17|948.33|944.33|948.35|944.35|947.05|943.05|34
1618950910000|2021-04-20 20:35:10|948.37|944.37|949.7|945.7|949.7|945.7|948.34|944.34|24
1618950920000|2021-04-20 20:35:20|949.73|945.73|950.16|946.16|950.16|946.16|949.61|945.61|33
1618950930000|2021-04-20 20:35:30|950.18|946.18|950.55|946.55|950.61|946.61|950.09|946.09|31
1618950940000|2021-04-20 20:35:40|950.54|946.54|949.84|945.84|950.94|946.94|949.84|945.84|33
1618950950000|2021-04-20 20:35:50|949.76|945.76|949.99|945.99|950.12|946.12|949.64|945.64|28
1618950960000|2021-04-20 20:36:00|949.93|945.93|950.72|946.72|950.76|946.76|949.88|945.88|35
1618950970000|2021-04-20 20:36:10|950.77|946.77|950.74|946.74|951.01|947.01|950.53|946.53|37
1618950980000|2021-04-20 20:36:20|950.62|946.62|949.83|945.83|950.62|946.62|949.72|945.72|26
1618950990000|2021-04-20 20:36:30|949.84|945.84|950.37|946.37|950.46|946.46|949.74|945.74|32
1618951000000|2021-04-20 20:36:40|950.45|946.45|950.46|946.46|950.5|946.5|950.36|946.36|27
1618951010000|2021-04-20 20:36:50|950.47|946.47|950.13|946.13|950.71|946.71|950.1|946.1|29
1618951020000|2021-04-20 20:37:00|950.03|946.03|949.47|945.47|950.22|946.22|949.47|945.47|30
1618951030000|2021-04-20 20:37:10|949.46|945.46|949.45|945.45|949.53|945.53|949.06|945.06|36
1618951040000|2021-04-20 20:37:20|949.4|945.4|949.73|945.73|949.81|945.81|949.39|945.39|30
1618951050000|2021-04-20 20:37:30|949.6|945.6|949.13|945.13|949.6|945.6|949.1|945.1|30
1618951060000|2021-04-20 20:37:40|949.08|945.08|949.19|945.19|949.3|945.3|948.72|944.72|35
1618951070000|2021-04-20 20:37:50|949.22|945.22|949.36|945.36|949.55|945.55|949.16|945.16|33
1618951080000|2021-04-20 20:38:00|949.35|945.35|948.8|944.8|949.43|945.43|948.77|944.77|25
1618951090000|2021-04-20 20:38:10|948.84|944.84|948.69|944.69|948.87|944.87|948.56|944.56|31
1618951100000|2021-04-20 20:38:20|948.67|944.67|947.89|943.89|948.73|944.73|947.89|943.89|33
1618951110000|2021-04-20 20:38:30|947.92|943.92|947.81|943.81|948.13|944.13|947.63|943.63|36
1618951120000|2021-04-20 20:38:40|947.93|943.93|947.91|943.91|948.55|944.55|947.87|943.87|34
1618951130000|2021-04-20 20:38:50|947.8|943.8|948.14|944.14|948.22|944.22|947.38|943.38|33
1618951140000|2021-04-20 20:39:00|948.16|944.16|948.34|944.34|948.56|944.56|948.13|944.13|35
1618951150000|2021-04-20 20:39:10|948.19|944.19|947.83|943.83|948.37|944.37|947.83|943.83|28
1618951160000|2021-04-20 20:39:20|947.8|943.8|947.49|943.49|947.97|943.97|947.46|943.46|32
1618951170000|2021-04-20 20:39:30|947.51|943.51|947.8|943.8|947.82|943.82|947.44|943.44|24
1618951180000|2021-04-20 20:39:40|947.49|943.49|947.54|943.54|947.65|943.65|947.32|943.32|28
1618951190000|2021-04-20 20:39:50|947.48|943.48|947.63|943.63|947.67|943.67|947.31|943.31|28
1618951200000|2021-04-20 20:40:00|947.65|943.65|947.24|943.24|947.74|943.74|947.21|943.21|35
1618951210000|2021-04-20 20:40:10|947.18|943.18|947|943|947.34|943.34|946.88|942.88|31
1618951220000|2021-04-20 20:40:20|947.01|943.01|946.27|942.27|947.18|943.18|946.27|942.27|31
1618951230000|2021-04-20 20:40:30|946.26|942.26|946.54|942.54|946.75|942.75|946.25|942.25|34
1618951240000|2021-04-20 20:40:40|946.51|942.51|946.48|942.48|946.64|942.64|946.45|942.45|32
1618951250000|2021-04-20 20:40:50|946.68|942.68|946.17|942.17|946.82|942.82|946.17|942.17|28
1618951260000|2021-04-20 20:41:00|946.15|942.15|944.76|940.76|946.15|942.15|944.74|940.74|36
1618951270000|2021-04-20 20:41:10|944.71|940.71|944.45|940.45|944.8|940.8|944.4|940.4|27
1618951280000|2021-04-20 20:41:20|944.43|940.43|944.05|940.05|944.6|940.6|944.05|940.05|29
1618951290000|2021-04-20 20:41:30|944.12|940.12|943.73|939.73|944.14|940.14|943.72|939.72|34
1618951300000|2021-04-20 20:41:40|943.77|939.77|943.76|939.76|943.77|939.77|942.96|938.96|31
1618951310000|2021-04-20 20:41:50|943.85|939.85|944.27|940.27|944.58|940.58|943.85|939.85|34
1618951320000|2021-04-20 20:42:00|944.32|940.32|944.64|940.64|944.64|940.64|944.09|940.09|26
1618951330000|2021-04-20 20:42:10|944.93|940.93|946.1|942.1|946.1|942.1|944.93|940.93|25
1618951340000|2021-04-20 20:42:20|946.14|942.14|946.89|942.89|946.89|942.89|946.14|942.14|29
1618951350000|2021-04-20 20:42:30|946.85|942.85|946.71|942.71|947.24|943.24|946.71|942.71|32
1618951360000|2021-04-20 20:42:40|946.76|942.76|946.45|942.45|946.89|942.89|946.45|942.45|23
1618951370000|2021-04-20 20:42:50|946.56|942.56|947.18|943.18|947.19|943.19|946.4|942.4|25
1618951380000|2021-04-20 20:43:00|947.11|943.11|946.41|942.41|947.13|943.13|946.39|942.39|33
1618951390000|2021-04-20 20:43:10|946.43|942.43|946.5|942.5|946.59|942.59|946.33|942.33|29
1618951400000|2021-04-20 20:43:20|946.59|942.59|947.11|943.11|947.11|943.11|946.5|942.5|27
1618951410000|2021-04-20 20:43:30|946.96|942.96|947.06|943.06|947.38|943.38|946.96|942.96|25
1618951420000|2021-04-20 20:43:40|947|943|947.19|943.19|947.19|943.19|946.9|942.9|13
1618951430000|2021-04-20 20:43:50|947.16|943.16|946.79|942.79|947.75|943.75|946.79|942.79|33
1618951440000|2021-04-20 20:44:00|946.77|942.77|946.95|942.95|947.08|943.08|946.46|942.46|38
1618951450000|2021-04-20 20:44:10|947.01|943.01|947.75|943.75|947.75|943.75|947.01|943.01|27
1618951460000|2021-04-20 20:44:20|947.76|943.76|947.58|943.58|947.8|943.8|947.49|943.49|29
1618951470000|2021-04-20 20:44:30|947.55|943.55|947.16|943.16|947.64|943.64|947|943|27
1618951480000|2021-04-20 20:44:40|947.09|943.09|947.71|943.71|947.72|943.72|947.08|943.08|28
1618951490000|2021-04-20 20:44:50|947.57|943.57|949.38|945.38|949.38|945.38|947.57|943.57|33
1618951500000|2021-04-20 20:45:00|949.34|945.34|948.66|944.66|949.49|945.49|948.58|944.58|38
1618951510000|2021-04-20 20:45:10|948.63|944.63|948.46|944.46|948.78|944.78|948.44|944.44|25
1618951520000|2021-04-20 20:45:20|948.42|944.42|948.65|944.65|948.65|944.65|948.3|944.3|31
1618951530000|2021-04-20 20:45:30|948.78|944.78|948.87|944.87|949.32|945.32|948.78|944.78|35
1618951540000|2021-04-20 20:45:40|948.86|944.86|948.52|944.52|948.9|944.9|948.09|944.09|32
1618951550000|2021-04-20 20:45:50|948.48|944.48|948.97|944.97|949.05|945.05|948.42|944.42|31
1618951560000|2021-04-20 20:46:00|948.98|944.98|949.29|945.29|949.29|945.29|948.98|944.98|24
1618951570000|2021-04-20 20:46:10|949.28|945.28|949.77|945.77|950.15|946.15|949.21|945.21|33
1618951580000|2021-04-20 20:46:20|949.49|945.49|948.65|944.65|949.5|945.5|948.5|944.5|28
1618951590000|2021-04-20 20:46:30|948.63|944.63|948.51|944.51|948.81|944.81|948.51|944.51|23
1618951600000|2021-04-20 20:46:40|948.53|944.53|948.7|944.7|948.7|944.7|948.14|944.14|34
1618951610000|2021-04-20 20:46:50|948.78|944.78|949|945|949.13|945.13|948.78|944.78|24
1618951620000|2021-04-20 20:47:00|949.01|945.01|948.58|944.58|949.41|945.41|948.58|944.58|35
1618951630000|2021-04-20 20:47:10|948.6|944.6|948.48|944.48|948.6|944.6|948.12|944.12|37
1618951640000|2021-04-20 20:47:20|948.45|944.45|949.2|945.2|949.2|945.2|948.43|944.43|30
1618951650000|2021-04-20 20:47:30|949.16|945.16|948.7|944.7|949.21|945.21|948.67|944.67|34
1618951660000|2021-04-20 20:47:40|948.71|944.71|948.31|944.31|948.74|944.74|948.31|944.31|30
1618951670000|2021-04-20 20:47:50|948.33|944.33|948.7|944.7|948.77|944.77|948.25|944.25|29
1618951680000|2021-04-20 20:48:00|948.82|944.82|947.92|943.92|948.82|944.82|947.89|943.89|31
1618951690000|2021-04-20 20:48:10|947.99|943.99|948.03|944.03|948.03|944.03|947.64|943.64|28
1618951700000|2021-04-20 20:48:20|947.99|943.99|948.44|944.44|948.59|944.59|947.99|943.99|28
1618951710000|2021-04-20 20:48:30|948.41|944.41|948.01|944.01|948.43|944.43|947.93|943.93|26
1618951720000|2021-04-20 20:48:40|948|944|948.54|944.54|948.55|944.55|947.98|943.98|26
1618951730000|2021-04-20 20:48:50|948.6|944.6|948.94|944.94|949.23|945.23|948.6|944.6|24
1618951740000|2021-04-20 20:49:00|949|945|948.99|944.99|949.01|945.01|948.9|944.9|21
1618951750000|2021-04-20 20:49:10|948.98|944.98|949.06|945.06|949.06|945.06|948.96|944.96|13
1618951760000|2021-04-20 20:49:20|949.07|945.07|951.1|947.1|951.16|947.16|949.07|945.07|31
1618951770000|2021-04-20 20:49:30|951.19|947.19|951.91|947.91|952.03|948.03|951.19|947.19|31
1618951780000|2021-04-20 20:49:40|951.95|947.95|952.33|948.33|952.33|948.33|951.95|947.95|24
1618951790000|2021-04-20 20:49:50|952.34|948.34|952.24|948.24|952.43|948.43|952.16|948.16|30
1618951800000|2021-04-20 20:50:00|952.25|948.25|951.77|947.77|952.25|948.25|951.48|947.48|34
1618951810000|2021-04-20 20:50:10|951.78|947.78|951.8|947.8|952.09|948.09|951.66|947.66|35
1618951820000|2021-04-20 20:50:20|951.79|947.79|950.66|946.66|951.79|947.79|950.62|946.62|34
1618951830000|2021-04-20 20:50:30|950.67|946.67|951.01|947.01|951.29|947.29|950.53|946.53|22
1618951840000|2021-04-20 20:50:40|951.03|947.03|951.7|947.7|952.1|948.1|951.03|947.03|31
1618951850000|2021-04-20 20:50:50|951.66|947.66|951.48|947.48|951.78|947.78|951.37|947.37|28
1618951860000|2021-04-20 20:51:00|951.5|947.5|951.53|947.53|951.55|947.55|951.44|947.44|24
1618951870000|2021-04-20 20:51:10|951.52|947.52|951.13|947.13|951.57|947.57|951.13|947.13|19
1618951880000|2021-04-20 20:51:20|951.12|947.12|951.25|947.25|951.54|947.54|951.1|947.1|30
1618951890000|2021-04-20 20:51:30|951.24|947.24|950.51|946.51|951.28|947.28|950.42|946.42|26
1618951900000|2021-04-20 20:51:40|950.52|946.52|949.98|945.98|950.57|946.57|949.98|945.98|27
1618951910000|2021-04-20 20:51:50|949.99|945.99|949.56|945.56|950.08|946.08|949.52|945.52|28
1618951920000|2021-04-20 20:52:00|949.58|945.58|948.67|944.67|949.61|945.61|948.63|944.63|32
1618951930000|2021-04-20 20:52:10|948.7|944.7|948.12|944.12|948.7|944.7|948.12|944.12|33
1618951940000|2021-04-20 20:52:20|948.11|944.11|948.05|944.05|948.17|944.17|947.96|943.96|24
1618951950000|2021-04-20 20:52:30|948.08|944.08|947.97|943.97|948.23|944.23|947.94|943.94|33
1618951960000|2021-04-20 20:52:40|947.95|943.95|948.05|944.05|948.06|944.06|947.82|943.82|25
1618951970000|2021-04-20 20:52:50|948.06|944.06|947.72|943.72|948.06|944.06|947.72|943.72|24
1618951980000|2021-04-20 20:53:00|947.7|943.7|947.11|943.11|947.7|943.7|947.03|943.03|31
1618951990000|2021-04-20 20:53:10|947.14|943.14|947.59|943.59|947.59|943.59|946.86|942.86|28
1618952000000|2021-04-20 20:53:20|947.58|943.58|949.11|945.11|949.21|945.21|947.58|943.58|26
1618952010000|2021-04-20 20:53:30|949.07|945.07|949.38|945.38|949.43|945.43|948.9|944.9|20
1618952020000|2021-04-20 20:53:40|949.39|945.39|949.41|945.41|949.69|945.69|949.26|945.26|25
1618952030000|2021-04-20 20:53:50|949.4|945.4|949.38|945.38|949.4|945.4|949.33|945.33|22
1618952040000|2021-04-20 20:54:00|949.37|945.37|949.32|945.32|949.38|945.38|949.21|945.21|25
1618952050000|2021-04-20 20:54:10|949.28|945.28|949.29|945.29|949.29|945.29|949.23|945.23|17
1618952060000|2021-04-20 20:54:20|949.28|945.28|950.69|946.69|950.99|946.99|949.28|945.28|31
1618952070000|2021-04-20 20:54:30|950.66|946.66|951.02|947.02|951.02|947.02|950.57|946.57|29
1618952080000|2021-04-20 20:54:40|950.98|946.98|950.82|946.82|950.98|946.98|950.65|946.65|34
1618952090000|2021-04-20 20:54:50|950.8|946.8|950.69|946.69|950.88|946.88|950.68|946.68|22
1618952100000|2021-04-20 20:55:00|950.68|946.68|950.03|946.03|950.68|946.68|950.03|946.03|28
1618952110000|2021-04-20 20:55:10|950.02|946.02|949.65|945.65|950.04|946.04|949.61|945.61|22
1618952120000|2021-04-20 20:55:20|949.69|945.69|949.81|945.81|949.86|945.86|949.69|945.69|28
1618952130000|2021-04-20 20:55:30|949.83|945.83|949.44|945.44|949.89|945.89|949.44|945.44|25
1618952140000|2021-04-20 20:55:40|949.43|945.43|949.53|945.53|949.65|945.65|949.39|945.39|23
1618952150000|2021-04-20 20:55:50|949.55|945.55|949.58|945.58|949.6|945.6|949.45|945.45|21
1618952160000|2021-04-20 20:56:00|949.55|945.55|949.29|945.29|949.56|945.56|949.19|945.19|25
1618952170000|2021-04-20 20:56:10|949.32|945.32|949.57|945.57|949.89|945.89|949.32|945.32|27
1618952180000|2021-04-20 20:56:20|949.56|945.56|948.77|944.77|949.58|945.58|948.77|944.77|25
1618952190000|2021-04-20 20:56:30|948.78|944.78|947.79|943.79|948.78|944.78|947.79|943.79|24
1618952200000|2021-04-20 20:56:40|947.82|943.82|946.33|942.33|947.82|943.82|946.33|942.33|25
1618952210000|2021-04-20 20:56:50|946.35|942.35|946.99|942.99|947.1|943.1|946.35|942.35|28
1618952220000|2021-04-20 20:57:00|947|943|947.14|943.14|947.23|943.23|947|943|26
1618952230000|2021-04-20 20:57:10|947.29|943.29|947.31|943.31|947.45|943.45|947.2|943.2|25
1618952240000|2021-04-20 20:57:20|947.32|943.32|948.07|944.07|948.19|944.19|947.32|943.32|32
1618952250000|2021-04-20 20:57:30|948.04|944.04|948.21|944.21|948.25|944.25|948.02|944.02|27
1618952260000|2021-04-20 20:57:40|948.26|944.26|948.12|944.12|948.31|944.31|948.12|944.12|22
1618952270000|2021-04-20 20:57:50|948.16|944.16|948.01|944.01|948.16|944.16|947.73|943.73|24
1618952280000|2021-04-20 20:58:00|947.99|943.99|948.07|944.07|948.11|944.11|947.99|943.99|13
1618952290000|2021-04-20 20:58:10|948.05|944.05|949.07|945.07|949.07|945.07|948.05|944.05|27
1618952300000|2021-04-20 20:58:20|949.06|945.06|948.87|944.87|949.14|945.14|948.84|944.84|24
1618952310000|2021-04-20 20:58:30|948.83|944.83|948.66|944.66|948.83|944.83|948.33|944.33|27
1618952320000|2021-04-20 20:58:40|948.68|944.68|949.42|945.42|949.44|945.44|948.62|944.62|18
1618952330000|2021-04-20 20:58:50|949.44|945.44|950.2|946.2|950.24|946.24|949.42|945.42|33
1618952340000|2021-04-20 20:59:00|950.21|946.21|949.99|945.99|950.21|946.21|949.99|945.99|19
1618952350000|2021-04-20 20:59:10|949.93|945.93|949.71|945.71|949.93|945.93|949.4|945.4|27
1618952360000|2021-04-20 20:59:20|949.66|945.66|949.82|945.82|949.82|945.82|949.27|945.27|26
1618952370000|2021-04-20 20:59:30|949.83|945.83|949.51|945.51|949.85|945.85|949.42|945.42|32
1618952380000|2021-04-20 20:59:40|949.49|945.49|949.47|945.47|949.51|945.51|949.3|945.3|25
1618952390000|2021-04-20 20:59:50|949.46|945.46|949.33|945.33|949.61|945.61|949.33|945.33|26
1618952400000|2021-04-20 21:00:00|949.26|945.26|948.92|944.92|949.26|945.26|948.75|944.75|28
1618952410000|2021-04-20 21:00:10|948.93|944.93|949.63|945.63|949.63|945.63|948.93|944.93|25
1618952420000|2021-04-20 21:00:20|949.65|945.65|949.99|945.99|950.09|946.09|949.4|945.4|29
1618952430000|2021-04-20 21:00:30|950.07|946.07|950.51|946.51|950.57|946.57|950.07|946.07|28
1618952440000|2021-04-20 21:00:40|950.5|946.5|951.31|947.31|951.31|947.31|950.48|946.48|25
1618952450000|2021-04-20 21:00:50|951.21|947.21|951.85|947.85|951.9|947.9|951.21|947.21|24
1618952460000|2021-04-20 21:01:00|951.87|947.87|951.64|947.64|951.87|947.87|951.41|947.41|29
1618952470000|2021-04-20 21:01:10|951.76|947.76|952.21|948.21|952.34|948.34|951.68|947.68|32
1618952480000|2021-04-20 21:01:20|952.31|948.31|951.96|947.96|952.31|948.31|951.93|947.93|37
1618952490000|2021-04-20 21:01:30|951.95|947.95|951.56|947.56|952.04|948.04|951.55|947.55|30
1618952500000|2021-04-20 21:01:40|951.57|947.57|952.15|948.15|952.15|948.15|951.52|947.52|32
1618952510000|2021-04-20 21:01:50|952.32|948.32|952.14|948.14|952.33|948.33|952.08|948.08|33
1618952520000|2021-04-20 21:02:00|952.12|948.12|952.12|948.12|952.17|948.17|951.97|947.97|24
1618952530000|2021-04-20 21:02:10|952.13|948.13|952.66|948.66|952.66|948.66|952.12|948.12|26
1618952540000|2021-04-20 21:02:20|952.63|948.63|953.58|949.58|953.58|949.58|952.58|948.58|27
1618952550000|2021-04-20 21:02:30|953.59|949.59|953.83|949.83|953.89|949.89|953.57|949.57|23
1618952560000|2021-04-20 21:02:40|953.84|949.84|953.94|949.94|953.96|949.96|953.81|949.81|26
1618952570000|2021-04-20 21:02:50|953.98|949.98|954.08|950.08|954.26|950.26|953.9|949.9|29
1618952580000|2021-04-20 21:03:00|954.07|950.07|955.05|951.05|955.05|951.05|954.05|950.05|28
1618952590000|2021-04-20 21:03:10|955.34|951.34|955.71|951.71|955.71|951.71|955.28|951.28|20
1618952600000|2021-04-20 21:03:20|955.68|951.68|956.35|952.35|956.35|952.35|955.68|951.68|29
1618952610000|2021-04-20 21:03:30|956.25|952.25|956.19|952.19|956.29|952.29|955.98|951.98|35
1618952620000|2021-04-20 21:03:40|956.17|952.17|956.55|952.55|956.6|952.6|956.03|952.03|30
1618952630000|2021-04-20 21:03:50|956.43|952.43|956.27|952.27|956.53|952.53|956.27|952.27|22
1618952640000|2021-04-20 21:04:00|956.34|952.34|957.07|953.07|957.37|953.37|956.27|952.27|19
1618952650000|2021-04-20 21:04:10|957.09|953.09|957.26|953.26|957.26|953.26|956.65|952.65|29
1618952660000|2021-04-20 21:04:20|957.37|953.37|957.21|953.21|957.53|953.53|957.19|953.19|25
1618952670000|2021-04-20 21:04:30|957.17|953.17|956.68|952.68|957.17|953.17|956.68|952.68|23
1618952680000|2021-04-20 21:04:40|956.71|952.71|956.48|952.48|956.77|952.77|956.27|952.27|31
1618952690000|2021-04-20 21:04:50|956.47|952.47|956.16|952.16|956.54|952.54|956.14|952.14|28
1618952700000|2021-04-20 21:05:00|956.17|952.17|955.16|951.16|956.22|952.22|955.16|951.16|32
1618952710000|2021-04-20 21:05:10|955.04|951.04|953.78|949.78|955.04|951.04|953.72|949.72|35
1618952720000|2021-04-20 21:05:20|953.79|949.79|953.17|949.17|953.79|949.79|953.17|949.17|28
1618952730000|2021-04-20 21:05:30|953.19|949.19|952.58|948.58|953.25|949.25|952.58|948.58|31
1618952740000|2021-04-20 21:05:40|952.57|948.57|952|948|952.9|948.9|951.94|947.94|25
1618952750000|2021-04-20 21:05:50|951.99|947.99|951.9|947.9|952.14|948.14|951.7|947.7|23
1618952760000|2021-04-20 21:06:00|951.93|947.93|953.04|949.04|953.04|949.04|951.93|947.93|35
1618952770000|2021-04-20 21:06:10|953.26|949.26|954.18|950.18|954.27|950.27|953.26|949.26|33
1618952780000|2021-04-20 21:06:20|954.23|950.23|954.64|950.64|954.68|950.68|954.13|950.13|28
1618952790000|2021-04-20 21:06:30|954.72|950.72|955.27|951.27|955.29|951.29|954.66|950.66|27
1618952800000|2021-04-20 21:06:40|955.28|951.28|955.53|951.53|955.82|951.82|955.23|951.23|22
1618952810000|2021-04-20 21:06:50|955.52|951.52|955.59|951.59|955.67|951.67|955.51|951.51|19
1618952820000|2021-04-20 21:07:00|955.57|951.57|956.21|952.21|956.22|952.22|955.43|951.43|8
1618952830000|2021-04-20 21:07:10|956.23|952.23|956.2|952.2|956.23|952.23|955.88|951.88|29
1618952840000|2021-04-20 21:07:20|956.23|952.23|955.67|951.67|956.25|952.25|955.67|951.67|16
1618952850000|2021-04-20 21:07:30|955.69|951.69|956.07|952.07|956.13|952.13|955.55|951.55|26
1618952860000|2021-04-20 21:07:40|956.11|952.11|956.46|952.46|956.53|952.53|956.11|952.11|23
1618952870000|2021-04-20 21:07:50|956.51|952.51|956.33|952.33|957.12|953.12|956.33|952.33|32
1618952880000|2021-04-20 21:08:00|956.27|952.27|956.21|952.21|956.31|952.31|956.15|952.15|34
1618952890000|2021-04-20 21:08:10|956.15|952.15|955.3|951.3|956.15|952.15|955.27|951.27|26
1618952900000|2021-04-20 21:08:20|955.32|951.32|955.25|951.25|955.35|951.35|955.23|951.23|24
1618952910000|2021-04-20 21:08:30|955.31|951.31|955.41|951.41|955.42|951.42|955.25|951.25|11
1618952920000|2021-04-20 21:08:40|955.4|951.4|954.94|950.94|955.4|951.4|954.93|950.93|27
1618952930000|2021-04-20 21:08:50|955.08|951.08|955.1|951.1|955.16|951.16|955.08|951.08|22
1618952940000|2021-04-20 21:09:00|955.11|951.11|954.43|950.43|955.16|951.16|954.41|950.41|29
1618952950000|2021-04-20 21:09:10|954.45|950.45|954.63|950.63|954.63|950.63|953.99|949.99|28
1618952960000|2021-04-20 21:09:20|954.57|950.57|953.97|949.97|954.61|950.61|953.89|949.89|31
1618952970000|2021-04-20 21:09:30|953.96|949.96|953.38|949.38|953.96|949.96|953.38|949.38|32
1618952980000|2021-04-20 21:09:40|953.36|949.36|953.09|949.09|953.57|949.57|952.96|948.96|23
1618952990000|2021-04-20 21:09:50|953.11|949.11|952.43|948.43|953.11|949.11|952.43|948.43|24
1618953000000|2021-04-20 21:10:00|952.41|948.41|951.15|947.15|952.41|948.41|951.15|947.15|18
1618953010000|2021-04-20 21:10:10|951.18|947.18|950.94|946.94|951.32|947.32|950.91|946.91|10
1618953020000|2021-04-20 21:10:20|950.93|946.93|951.02|947.02|951.05|947.05|950.93|946.93|15
1618953030000|2021-04-20 21:10:30|951.04|947.04|950.23|946.23|951.04|947.04|950.23|946.23|17
1618953040000|2021-04-20 21:10:40|949.95|945.95|950.37|946.37|950.37|946.37|949.21|945.21|28
1618953050000|2021-04-20 21:10:50|950.3|946.3|950.27|946.27|950.77|946.77|950.2|946.2|21
1618953060000|2021-04-20 21:11:00|950.3|946.3|950.38|946.38|950.41|946.41|950.26|946.26|15
1618953070000|2021-04-20 21:11:10|950.37|946.37|950.18|946.18|950.41|946.41|949.75|945.75|21
1618953080000|2021-04-20 21:11:20|950.2|946.2|950.24|946.24|950.3|946.3|950.2|946.2|11
1618953090000|2021-04-20 21:11:30|950.25|946.25|950.71|946.71|950.73|946.73|950.25|946.25|17
1618953100000|2021-04-20 21:11:40|950.72|946.72|950.8|946.8|950.87|946.87|950.58|946.58|23
1618953110000|2021-04-20 21:11:50|950.71|946.71|949.7|945.7|950.71|946.71|949.69|945.69|34
1618953120000|2021-04-20 21:12:00|949.74|945.74|948.98|944.98|949.74|945.74|948.94|944.94|20
1618953130000|2021-04-20 21:12:10|948.95|944.95|948.76|944.76|949.43|945.43|948.76|944.76|16
1618953140000|2021-04-20 21:12:20|948.24|944.24|947.98|943.98|948.29|944.29|947.58|943.58|19
1618953150000|2021-04-20 21:12:30|948.01|944.01|948.08|944.08|948.44|944.44|947.88|943.88|22
1618953160000|2021-04-20 21:12:40|947.95|943.95|948.06|944.06|948.14|944.14|947.79|943.79|25
1618953170000|2021-04-20 21:12:50|948.09|944.09|948.09|944.09|948.15|944.15|947.88|943.88|24
1618953180000|2021-04-20 21:13:00|948.1|944.1|947.75|943.75|948.13|944.13|947.74|943.74|23
1618953190000|2021-04-20 21:13:10|947.74|943.74|947.22|943.22|947.79|943.79|947.22|943.22|17
1618953200000|2021-04-20 21:13:20|947.28|943.28|948.14|944.14|948.29|944.29|947.28|943.28|30
1618953210000|2021-04-20 21:13:30|948.1|944.1|948.01|944.01|948.1|944.1|947.58|943.58|28
1618953220000|2021-04-20 21:13:40|948|944|947.63|943.63|948.02|944.02|947.63|943.63|21
1618953230000|2021-04-20 21:13:50|947.61|943.61|947.98|943.98|947.98|943.98|947.45|943.45|25
1618953240000|2021-04-20 21:14:00|947.99|943.99|948.23|944.23|948.46|944.46|947.99|943.99|21
1618953250000|2021-04-20 21:14:10|948.03|944.03|947.49|943.49|948.03|944.03|947.49|943.49|25
1618953260000|2021-04-20 21:14:20|947.5|943.5|947.68|943.68|947.8|943.8|947.5|943.5|10
1618953270000|2021-04-20 21:14:30|947.59|943.59|947.54|943.54|947.61|943.61|947.25|943.25|18
1618953280000|2021-04-20 21:14:40|947.57|943.57|947.35|943.35|947.57|943.57|947.33|943.33|15
1618953290000|2021-04-20 21:14:50|947.36|943.36|947.31|943.31|947.5|943.5|947.31|943.31|20
1618953300000|2021-04-20 21:15:00|947.3|943.3|947.27|943.27|947.32|943.32|947.18|943.18|13
1618953310000|2021-04-20 21:15:10|947.21|943.21|946.85|942.85|947.21|943.21|946.84|942.84|19
1618953320000|2021-04-20 21:15:20|946.92|942.92|947.09|943.09|947.42|943.42|946.71|942.71|20
1618953330000|2021-04-20 21:15:30|947.31|943.31|947.48|943.48|947.59|943.59|947.31|943.31|13
1618953340000|2021-04-20 21:15:40|947.72|943.72|947.23|943.23|947.75|943.75|947.22|943.22|17
1618953350000|2021-04-20 21:15:50|947.21|943.21|946.42|942.42|947.22|943.22|946.32|942.32|13
1618953360000|2021-04-20 21:16:00|946.43|942.43|946.61|942.61|946.61|942.61|946.37|942.37|19
1618953370000|2021-04-20 21:16:10|946.62|942.62|947.17|943.17|947.17|943.17|946.62|942.62|13
1618953380000|2021-04-20 21:16:20|947.28|943.28|947.78|943.78|947.83|943.83|947.28|943.28|9
1618953400000|2021-04-20 21:16:40|948.53|944.53|948.87|944.87|948.87|944.87|948.53|944.53|17
1618953410000|2021-04-20 21:16:50|948.99|944.99|949.81|945.81|949.81|945.81|948.99|944.99|17
1618953420000|2021-04-20 21:17:00|949.88|945.88|949.54|945.54|950.01|946.01|949.51|945.51|19
1618953430000|2021-04-20 21:17:10|949.52|945.52|949.37|945.37|949.52|945.52|949.37|945.37|9
1618953440000|2021-04-20 21:17:20|949.39|945.39|949.4|945.4|949.43|945.43|949.39|945.39|3
1618953450000|2021-04-20 21:17:30|949.44|945.44|949.74|945.74|949.87|945.87|949.44|945.44|19
1618953460000|2021-04-20 21:17:40|949.71|945.71|949.9|945.9|949.93|945.93|949.7|945.7|23
1618953470000|2021-04-20 21:17:50|949.85|945.85|949.53|945.53|949.9|945.9|949.53|945.53|18
1618953480000|2021-04-20 21:18:00|949.61|945.61|949.56|945.56|949.76|945.76|949.48|945.48|24
1618953490000|2021-04-20 21:18:10|949.61|945.61|949.85|945.85|949.95|945.95|949.6|945.6|24
1618953500000|2021-04-20 21:18:20|949.84|945.84|949.39|945.39|949.9|945.9|949.36|945.36|29
1618953510000|2021-04-20 21:18:30|949.38|945.38|948.33|944.33|949.39|945.39|948.32|944.32|26
1618953520000|2021-04-20 21:18:40|948.34|944.34|947.93|943.93|948.34|944.34|947.85|943.85|18
1618953530000|2021-04-20 21:18:50|947.95|943.95|947.59|943.59|947.95|943.95|947.59|943.59|32
1618953540000|2021-04-20 21:19:00|947.6|943.6|946.5|942.5|947.6|943.6|946.47|942.47|27
1618953550000|2021-04-20 21:19:10|946.37|942.37|945.94|941.94|946.37|942.37|945.94|941.94|25
1618953560000|2021-04-20 21:19:20|945.92|941.92|945.29|941.29|945.92|941.92|945.04|941.04|23
1618953570000|2021-04-20 21:19:30|945.25|941.25|944.34|940.34|945.25|941.25|944.26|940.26|30
1618953580000|2021-04-20 21:19:40|943.75|939.75|943.67|939.67|944.15|940.15|943.67|939.67|32
1618953590000|2021-04-20 21:19:50|943.7|939.7|943.39|939.39|943.76|939.76|943.31|939.31|35
1618953600000|2021-04-20 21:20:00|943.32|939.32|942.59|938.59|943.32|939.32|942.43|938.43|36
1618953610000|2021-04-20 21:20:10|942.47|938.47|942.13|938.13|942.59|938.59|942.1|938.1|28
1618953620000|2021-04-20 21:20:20|942.25|938.25|942.22|938.22|942.25|938.25|942.18|938.18|8
1618953630000|2021-04-20 21:20:30|942.18|938.18|942.02|938.02|942.22|938.22|941.99|937.99|21
1618953640000|2021-04-20 21:20:40|942|938|940.92|936.92|942.05|938.05|940.37|936.37|29
1618953650000|2021-04-20 21:20:50|940.89|936.89|941.17|937.17|941.23|937.23|940.89|936.89|33
1618953660000|2021-04-20 21:21:00|941.21|937.21|941.51|937.51|941.53|937.53|941.2|937.2|32
1618953670000|2021-04-20 21:21:10|941.32|937.32|940.72|936.72|941.35|937.35|940.63|936.63|33
1618953680000|2021-04-20 21:21:20|940.71|936.71|940.83|936.83|940.83|936.83|940.5|936.5|34
1618953690000|2021-04-20 21:21:30|940.82|936.82|940.86|936.86|940.88|936.88|940.76|936.76|21
1618953700000|2021-04-20 21:21:40|940.87|936.87|940.69|936.69|940.88|936.88|940.64|936.64|28
1618953710000|2021-04-20 21:21:50|940.72|936.72|940.86|936.86|940.99|936.99|940.58|936.58|23
1618953720000|2021-04-20 21:22:00|940.9|936.9|941.1|937.1|941.2|937.2|940.9|936.9|32
1618953730000|2021-04-20 21:22:10|941.08|937.08|940.73|936.73|941.08|937.08|940.7|936.7|29
1618953740000|2021-04-20 21:22:20|940.89|936.89|940.54|936.54|941.17|937.17|940.54|936.54|33
1618953750000|2021-04-20 21:22:30|940.5|936.5|940.46|936.46|940.57|936.57|940.43|936.43|27
1618953760000|2021-04-20 21:22:40|940.47|936.47|940.59|936.59|940.62|936.62|940.43|936.43|20
1618953770000|2021-04-20 21:22:50|940.56|936.56|940.37|936.37|940.57|936.57|940.37|936.37|24
1618953780000|2021-04-20 21:23:00|940.4|936.4|940.32|936.32|940.45|936.45|940.13|936.13|29
1618953790000|2021-04-20 21:23:10|940.34|936.34|940.57|936.57|940.71|936.71|940.34|936.34|37
1618953800000|2021-04-20 21:23:20|940.51|936.51|940.19|936.19|940.57|936.57|940.14|936.14|34
1618953810000|2021-04-20 21:23:30|940.2|936.2|939.89|935.89|940.21|936.21|939.89|935.89|32
1618953820000|2021-04-20 21:23:40|939.99|935.99|939.73|935.73|940.07|936.07|939.7|935.7|27
1618953830000|2021-04-20 21:23:50|939.72|935.72|939.63|935.63|939.84|935.84|939.57|935.57|33
1618953840000|2021-04-20 21:24:00|939.68|935.68|939.77|935.77|939.91|935.91|939.67|935.67|31
1618953850000|2021-04-20 21:24:10|939.72|935.72|939.22|935.22|939.72|935.72|939.22|935.22|31
1618953860000|2021-04-20 21:24:20|939.21|935.21|939.06|935.06|939.36|935.36|938.96|934.96|28
1618953870000|2021-04-20 21:24:30|939.04|935.04|938.12|934.12|939.06|935.06|938.12|934.12|22
1618953880000|2021-04-20 21:24:40|938.11|934.11|937.7|933.7|938.11|934.11|937.7|933.7|30
1618953890000|2021-04-20 21:24:50|937.71|933.71|939.36|935.36|939.36|935.36|937.59|933.59|38
1618953900000|2021-04-20 21:25:00|939.37|935.37|938.92|934.92|939.39|935.39|938.91|934.91|31
1618953910000|2021-04-20 21:25:10|938.81|934.81|938.73|934.73|938.82|934.82|938.58|934.58|30
1618953920000|2021-04-20 21:25:20|938.69|934.69|938.43|934.43|938.8|934.8|938.43|934.43|33
1618953930000|2021-04-20 21:25:30|938.55|934.55|937.52|933.52|938.55|934.55|937.45|933.45|32
1618953940000|2021-04-20 21:25:40|937.5|933.5|937.53|933.53|937.71|933.71|937.27|933.27|24
1618953950000|2021-04-20 21:25:50|937.48|933.48|937.81|933.81|938.04|934.04|937.32|933.32|37
1618953960000|2021-04-20 21:26:00|937.72|933.72|937.93|933.93|938.18|934.18|937.72|933.72|36
1618953970000|2021-04-20 21:26:10|937.89|933.89|939.03|935.03|939.39|935.39|937.88|933.88|36
1618953980000|2021-04-20 21:26:20|938.96|934.96|938.73|934.73|939.46|935.46|938.28|934.28|29
1618953990000|2021-04-20 21:26:30|938.77|934.77|938.65|934.65|939.3|935.3|938.28|934.28|22
1618954000000|2021-04-20 21:26:40|939.62|935.62|940.14|936.14|940.27|936.27|939.61|935.61|19
1618954010000|2021-04-20 21:26:50|940.15|936.15|939.47|935.47|940.25|936.25|939.47|935.47|17
1618954020000|2021-04-20 21:27:00|939.54|935.54|939.29|935.29|939.54|935.54|939.21|935.21|31
1618954030000|2021-04-20 21:27:10|939.3|935.3|939.45|935.45|939.56|935.56|939.2|935.2|27
1618954040000|2021-04-20 21:27:20|939.46|935.46|939.95|935.95|939.97|935.97|939.37|935.37|25
1618954050000|2021-04-20 21:27:30|940.19|936.19|940.17|936.17|940.36|936.36|940.06|936.06|29
1618954060000|2021-04-20 21:27:40|940.13|936.13|939.77|935.77|940.18|936.18|939.69|935.69|27
1618954070000|2021-04-20 21:27:50|939.69|935.69|939.69|935.69|939.92|935.92|939.68|935.68|29
1618954080000|2021-04-20 21:28:00|939.68|935.68|939.82|935.82|940.07|936.07|939.67|935.67|28
1618954090000|2021-04-20 21:28:10|939.78|935.78|939.77|935.77|939.83|935.83|939.74|935.74|18
1618954100000|2021-04-20 21:28:20|939.78|935.78|939.86|935.86|939.98|935.98|939.74|935.74|22
1618954110000|2021-04-20 21:28:30|939.84|935.84|939.8|935.8|939.9|935.9|939.74|935.74|17
1618954120000|2021-04-20 21:28:40|939.79|935.79|939.56|935.56|939.87|935.87|939.55|935.55|19
1618954130000|2021-04-20 21:28:50|939.54|935.54|939.44|935.44|939.54|935.54|939.26|935.26|25
1618954140000|2021-04-20 21:29:00|939.41|935.41|939.46|935.46|939.54|935.54|939.4|935.4|27
1618954150000|2021-04-20 21:29:10|939.41|935.41|939.51|935.51|939.52|935.52|939.4|935.4|20
1618954160000|2021-04-20 21:29:20|939.46|935.46|938.6|934.6|939.6|935.6|938.6|934.6|35
1618954170000|2021-04-20 21:29:30|938.57|934.57|937.91|933.91|938.57|934.57|937.81|933.81|33
1618954180000|2021-04-20 21:29:40|937.92|933.92|937.63|933.63|937.92|933.92|937.63|933.63|15
1618954190000|2021-04-20 21:29:50|937.62|933.62|937.27|933.27|937.7|933.7|937.27|933.27|11
1618954200000|2021-04-20 21:30:00|937.28|933.28|937.28|933.28|937.33|933.33|937.13|933.13|21
1618954210000|2021-04-20 21:30:10|937.11|933.11|937.29|933.29|937.4|933.4|937.11|933.11|31
1618954220000|2021-04-20 21:30:20|937.31|933.31|937.41|933.41|937.42|933.42|937.23|933.23|24
1618954230000|2021-04-20 21:30:30|937.45|933.45|937.69|933.69|937.69|933.69|937.43|933.43|15
1618954240000|2021-04-20 21:30:40|937.75|933.75|937.59|933.59|937.89|933.89|937.51|933.51|26
1618954250000|2021-04-20 21:30:50|937.53|933.53|937.62|933.62|937.83|933.83|937.53|933.53|19
1618954260000|2021-04-20 21:31:00|937.68|933.68|937.83|933.83|937.88|933.88|937.56|933.56|20
1618954270000|2021-04-20 21:31:10|937.88|933.88|939.13|935.13|939.15|935.15|937.74|933.74|34
1618954280000|2021-04-20 21:31:20|939.15|935.15|939.47|935.47|939.48|935.48|939.15|935.15|24
1618954290000|2021-04-20 21:31:30|939.48|935.48|939.49|935.49|939.52|935.52|939.44|935.44|18
1618954300000|2021-04-20 21:31:40|939.5|935.5|939.65|935.65|939.65|935.65|939.5|935.5|14
1618954310000|2021-04-20 21:31:50|939.63|935.63|939.41|935.41|939.63|935.63|939.33|935.33|28
1618954320000|2021-04-20 21:32:00|939.39|935.39|939.36|935.36|939.47|935.47|939.3|935.3|18
1618954330000|2021-04-20 21:32:10|939.35|935.35|939.75|935.75|939.77|935.77|939.35|935.35|18
1618954340000|2021-04-20 21:32:20|939.76|935.76|939.95|935.95|939.96|935.96|939.75|935.75|21
1618954350000|2021-04-20 21:32:30|939.98|935.98|940|936|940.03|936.03|939.92|935.92|20
1618954360000|2021-04-20 21:32:40|940.03|936.03|940.18|936.18|940.24|936.24|939.99|935.99|28
1618954370000|2021-04-20 21:32:50|940.24|936.24|940.33|936.33|940.38|936.38|940.24|936.24|23
1618954380000|2021-04-20 21:33:00|940.35|936.35|940.21|936.21|940.37|936.37|940.19|936.19|17
1618954390000|2021-04-20 21:33:10|940.24|936.24|940.33|936.33|940.33|936.33|940.23|936.23|5
1618954400000|2021-04-20 21:33:20|940.3|936.3|940.36|936.36|940.36|936.36|940.25|936.25|17
1618954410000|2021-04-20 21:33:30|940.37|936.37|940.42|936.42|940.47|936.47|940.29|936.29|12
1618954420000|2021-04-20 21:33:40|940.45|936.45|940.55|936.55|940.55|936.55|940.45|936.45|9
1618954430000|2021-04-20 21:33:50|940.7|936.7|940.88|936.88|941.07|937.07|940.64|936.64|24
1618954440000|2021-04-20 21:34:00|941.11|937.11|941.08|937.08|941.11|937.11|940.99|936.99|7
1618954450000|2021-04-20 21:34:10|941.07|937.07|940.85|936.85|941.07|937.07|940.85|936.85|23
1618954460000|2021-04-20 21:34:20|940.86|936.86|941.07|937.07|941.07|937.07|940.85|936.85|14
1618954470000|2021-04-20 21:34:30|941.08|937.08|941.13|937.13|941.14|937.14|941|937|17
1618954480000|2021-04-20 21:34:40|941.14|937.14|941.14|937.14|941.14|937.14|941.06|937.06|11
1618954490000|2021-04-20 21:34:50|941.13|937.13|941.62|937.62|941.62|937.62|941.13|937.13|4
1618954500000|2021-04-20 21:35:00|941.64|937.64|941.87|937.87|941.88|937.88|941.63|937.63|23
1618954510000|2021-04-20 21:35:10|941.86|937.86|941.88|937.88|941.88|937.88|941.85|937.85|4
1618954530000|2021-04-20 21:35:30|941.98|937.98|942.08|938.08|942.08|938.08|941.98|937.98|9
1618954540000|2021-04-20 21:35:40|942.04|938.04|942.23|938.23|942.23|938.23|942.04|938.04|5
1618954550000|2021-04-20 21:35:50|942.24|938.24|942.2|938.2|942.24|938.24|942.16|938.16|9
1618954560000|2021-04-20 21:36:00|942.24|938.24|942.26|938.26|942.26|938.26|942.24|938.24|3
1618954570000|2021-04-20 21:36:10|942.27|938.27|942.38|938.38|942.63|938.63|942.26|938.26|15
1618954580000|2021-04-20 21:36:20|942.48|938.48|943.05|939.05|943.08|939.08|942.48|938.48|19
1618954590000|2021-04-20 21:36:30|943.06|939.06|942.97|938.97|943.06|939.06|942.92|938.92|27
1618954600000|2021-04-20 21:36:40|942.98|938.98|943.16|939.16|943.33|939.33|942.98|938.98|20
1618954610000|2021-04-20 21:36:50|943.15|939.15|943.16|939.16|943.17|939.17|943.14|939.14|10
1618954620000|2021-04-20 21:37:00|943.17|939.17|942.9|938.9|943.17|939.17|942.9|938.9|16
1618954630000|2021-04-20 21:37:10|942.94|938.94|942.9|938.9|942.95|938.95|942.89|938.89|18
1618954640000|2021-04-20 21:37:20|942.86|938.86|942.88|938.88|942.9|938.9|942.84|938.84|13
1618954650000|2021-04-20 21:37:30|942.89|938.89|942.44|938.44|942.91|938.91|942.44|938.44|20
1618954660000|2021-04-20 21:37:40|942.46|938.46|942.34|938.34|942.46|938.46|942.28|938.28|12
1618954670000|2021-04-20 21:37:50|942.35|938.35|942.4|938.4|942.41|938.41|942.34|938.34|15
1618954680000|2021-04-20 21:38:00|942.41|938.41|942.64|938.64|942.72|938.72|942.41|938.41|19
1618954690000|2021-04-20 21:38:10|942.68|938.68|942.96|938.96|942.96|938.96|942.67|938.67|17
1618954700000|2021-04-20 21:38:20|942.92|938.92|944.71|940.71|944.71|940.71|942.92|938.92|28
1618954710000|2021-04-20 21:38:30|944.7|940.7|944.46|940.46|944.7|940.7|944.45|940.45|22
1618954720000|2021-04-20 21:38:40|944.44|940.44|944.16|940.16|944.46|940.46|944.16|940.16|26
1618954730000|2021-04-20 21:38:50|944.22|940.22|944.3|940.3|944.33|940.33|944.11|940.11|26
1618954740000|2021-04-20 21:39:00|944.29|940.29|944.34|940.34|944.37|940.37|944.19|940.19|19
1618954750000|2021-04-20 21:39:10|944.36|940.36|944.81|940.81|944.84|940.84|944.34|940.34|19
1618954760000|2021-04-20 21:39:20|944.67|940.67|946.18|942.18|946.3|942.3|944.67|940.67|17
1618954770000|2021-04-20 21:39:30|946.16|942.16|946.16|942.16|946.18|942.18|946.14|942.14|7
1618954780000|2021-04-20 21:39:40|946.17|942.17|946.71|942.71|946.71|942.71|946.17|942.17|16
1618954790000|2021-04-20 21:39:50|946.72|942.72|946.41|942.41|946.72|942.72|946.15|942.15|23
1618954800000|2021-04-20 21:40:00|946.37|942.37|946.15|942.15|946.37|942.37|945.93|941.93|22
1618954810000|2021-04-20 21:40:10|946.12|942.12|945.96|941.96|946.12|942.12|945.91|941.91|18
1618954820000|2021-04-20 21:40:20|945.92|941.92|945.85|941.85|945.92|941.92|945.81|941.81|17
1618954830000|2021-04-20 21:40:30|945.87|941.87|945.95|941.95|945.95|941.95|945.87|941.87|7
1618954840000|2021-04-20 21:40:40|945.92|941.92|946.31|942.31|946.31|942.31|945.85|941.85|17
1618954850000|2021-04-20 21:40:50|946.35|942.35|946.26|942.26|946.44|942.44|946.26|942.26|8
1618954860000|2021-04-20 21:41:00|946.28|942.28|946.3|942.3|946.31|942.31|946.24|942.24|13
1618954870000|2021-04-20 21:41:10|946.31|942.31|946.92|942.92|947.3|943.3|946.29|942.29|30
1618954880000|2021-04-20 21:41:20|946.81|942.81|947.07|943.07|947.57|943.57|946.81|942.81|20
1618954890000|2021-04-20 21:41:30|947.08|943.08|947.28|943.28|947.28|943.28|947.08|943.08|9
1618954900000|2021-04-20 21:41:40|947.1|943.1|947.1|943.1|947.28|943.28|947.1|943.1|9
1618954910000|2021-04-20 21:41:50|947.14|943.14|949.46|945.46|949.46|945.46|947.08|943.08|24
1618954920000|2021-04-20 21:42:00|949.38|945.38|949.46|945.46|949.46|945.46|949.38|945.38|17
1618954930000|2021-04-20 21:42:10|949.41|945.41|948.63|944.63|949.44|945.44|948.6|944.6|25
1618954940000|2021-04-20 21:42:20|948.62|944.62|948.05|944.05|948.66|944.66|948.03|944.03|26
1618954950000|2021-04-20 21:42:30|948.03|944.03|947.42|943.42|948.03|944.03|947.17|943.17|28
1618954960000|2021-04-20 21:42:40|947.45|943.45|948.56|944.56|948.56|944.56|947.38|943.38|28
1618954970000|2021-04-20 21:42:50|948.52|944.52|949.3|945.3|949.35|945.35|948.52|944.52|35
1618954980000|2021-04-20 21:43:00|949.43|945.43|949.07|945.07|949.43|945.43|948.97|944.97|13
1618954990000|2021-04-20 21:43:10|949.06|945.06|949.14|945.14|949.22|945.22|949.06|945.06|6
1618955000000|2021-04-20 21:43:20|949.02|945.02|949.81|945.81|949.83|945.83|948.84|944.84|14
1618955010000|2021-04-20 21:43:30|949.82|945.82|949.89|945.89|950|946|949.82|945.82|17
1618955020000|2021-04-20 21:43:40|950|946|949.76|945.76|950|946|949.4|945.4|17
1618955030000|2021-04-20 21:43:50|950.04|946.04|950.17|946.17|950.17|946.17|950.04|946.04|14
1618955040000|2021-04-20 21:44:00|950.08|946.08|950.24|946.24|950.24|946.24|950.08|946.08|7
1618955050000|2021-04-20 21:44:10|950.25|946.25|950.12|946.12|950.25|946.25|950.03|946.03|26
1618955060000|2021-04-20 21:44:20|950.14|946.14|950.15|946.15|950.17|946.17|950.01|946.01|16
1618955070000|2021-04-20 21:44:30|950.16|946.16|949.61|945.61|950.24|946.24|949.61|945.61|25
1618955080000|2021-04-20 21:44:40|949.59|945.59|949.04|945.04|949.59|945.59|949.04|945.04|32
1618955090000|2021-04-20 21:44:50|949.05|945.05|949.4|945.4|949.4|945.4|948.92|944.92|28
1618955100000|2021-04-20 21:45:00|949.46|945.46|949.52|945.52|949.56|945.56|949.33|945.33|14
1618955110000|2021-04-20 21:45:10|949.77|945.77|950.07|946.07|950.87|946.87|949.55|945.55|23
1618955120000|2021-04-20 21:45:20|949.97|945.97|951.12|947.12|951.41|947.41|949.94|945.94|21
1618955130000|2021-04-20 21:45:30|951.14|947.14|950.58|946.58|951.15|947.15|950.58|946.58|30
1618955140000|2021-04-20 21:45:40|950.53|946.53|951.16|947.16|951.22|947.22|950.43|946.43|16
1618955150000|2021-04-20 21:45:50|951.22|947.22|951.13|947.13|951.24|947.24|951.01|947.01|19
1618955160000|2021-04-20 21:46:00|951.19|947.19|951.69|947.69|951.7|947.7|951.19|947.19|29
1618955170000|2021-04-20 21:46:10|951.68|947.68|951.62|947.62|951.75|947.75|951.18|947.18|27
1618955180000|2021-04-20 21:46:20|951.63|947.63|951.56|947.56|951.64|947.64|951.56|947.56|19
1618955190000|2021-04-20 21:46:30|951.52|947.52|951.6|947.6|951.66|947.66|951.52|947.52|9
1618955200000|2021-04-20 21:46:40|951.61|947.61|951.77|947.77|951.8|947.8|951.61|947.61|13
1618955210000|2021-04-20 21:46:50|951.81|947.81|951.83|947.83|951.92|947.92|951.64|947.64|18
1618955220000|2021-04-20 21:47:00|951.79|947.79|951.47|947.47|951.91|947.91|951.37|947.37|26
1618955230000|2021-04-20 21:47:10|951.41|947.41|951.59|947.59|951.69|947.69|951.35|947.35|22
1618955240000|2021-04-20 21:47:20|951.62|947.62|951.62|947.62|951.92|947.92|951.58|947.58|21
1618955250000|2021-04-20 21:47:30|951.6|947.6|951.44|947.44|951.62|947.62|951.38|947.38|27
1618955260000|2021-04-20 21:47:40|951.48|947.48|951.45|947.45|951.5|947.5|951.43|947.43|20
1618955270000|2021-04-20 21:47:50|951.44|947.44|951.45|947.45|951.45|947.45|951.39|947.39|7
1618955280000|2021-04-20 21:48:00|951.44|947.44|951.44|947.44|951.49|947.49|951.42|947.42|13
1618955290000|2021-04-20 21:48:10|951.42|947.42|951.54|947.54|951.57|947.57|951.33|947.33|19
1618955300000|2021-04-20 21:48:20|951.55|947.55|951.49|947.49|951.62|947.62|951.48|947.48|17
1618955310000|2021-04-20 21:48:30|951.48|947.48|951.61|947.61|951.61|947.61|951.45|947.45|9
1618955320000|2021-04-20 21:48:40|951.5|947.5|951.6|947.6|951.6|947.6|951.5|947.5|6
1618955330000|2021-04-20 21:48:50|951.61|947.61|951.27|947.27|951.62|947.62|951.24|947.24|16
1618955340000|2021-04-20 21:49:00|951.22|947.22|951.14|947.14|951.4|947.4|951.14|947.14|25
1618955350000|2021-04-20 21:49:10|951.12|947.12|951.44|947.44|951.47|947.47|951.07|947.07|29
1618955360000|2021-04-20 21:49:20|951.46|947.46|951.61|947.61|951.65|947.65|951.37|947.37|15
1618955370000|2021-04-20 21:49:30|951.63|947.63|951.69|947.69|951.7|947.7|951.58|947.58|13
1618955380000|2021-04-20 21:49:40|951.66|947.66|951.71|947.71|951.73|947.73|951.63|947.63|21
1618955390000|2021-04-20 21:49:50|951.64|947.64|951.91|947.91|951.95|947.95|951.64|947.64|16
1618955400000|2021-04-20 21:50:00|951.92|947.92|951.92|947.92|951.93|947.93|951.82|947.82|17
1618955410000|2021-04-20 21:50:10|951.91|947.91|951.91|947.91|951.91|947.91|951.86|947.86|3
1618955420000|2021-04-20 21:50:20|951.9|947.9|951.97|947.97|952.01|948.01|951.9|947.9|15
1618955430000|2021-04-20 21:50:30|951.98|947.98|951.96|947.96|951.99|947.99|951.89|947.89|18
1618955440000|2021-04-20 21:50:40|951.92|947.92|951.84|947.84|951.92|947.92|951.84|947.84|5
1618955450000|2021-04-20 21:50:50|951.92|947.92|951.85|947.85|951.96|947.96|951.81|947.81|17
1618955460000|2021-04-20 21:51:00|951.74|947.74|951.82|947.82|951.82|947.82|951.74|947.74|5
1618955470000|2021-04-20 21:51:10|951.88|947.88|952.06|948.06|952.06|948.06|951.83|947.83|8
1618955480000|2021-04-20 21:51:20|952.05|948.05|951.96|947.96|952.06|948.06|951.96|947.96|13
1618955490000|2021-04-20 21:51:30|952.04|948.04|951.99|947.99|952.06|948.06|951.92|947.92|13
1618955500000|2021-04-20 21:51:40|952|948|952.03|948.03|952.11|948.11|951.83|947.83|23
1618955510000|2021-04-20 21:51:50|951.96|947.96|952.03|948.03|952.15|948.15|951.96|947.96|15
1618955520000|2021-04-20 21:52:00|952.05|948.05|952.1|948.1|952.14|948.14|951.96|947.96|16
1618955530000|2021-04-20 21:52:10|952.05|948.05|952.12|948.12|952.17|948.17|952.05|948.05|13
1618955540000|2021-04-20 21:52:20|952.17|948.17|952.49|948.49|952.49|948.49|952.16|948.16|19
1618955550000|2021-04-20 21:52:30|952.46|948.46|952.37|948.37|952.48|948.48|952.36|948.36|10
1618955560000|2021-04-20 21:52:40|952.65|948.65|952.64|948.64|952.65|948.65|952.63|948.63|6
1618955570000|2021-04-20 21:52:50|952.65|948.65|952.68|948.68|952.68|948.68|952.64|948.64|7
1618955580000|2021-04-20 21:53:00|952.79|948.79|952.39|948.39|952.79|948.79|952.38|948.38|21
1618955590000|2021-04-20 21:53:10|952.48|948.48|952.63|948.63|952.68|948.68|952.37|948.37|28
1618955600000|2021-04-20 21:53:20|952.62|948.62|952.82|948.82|952.84|948.84|952.6|948.6|22
1618955610000|2021-04-20 21:53:30|952.79|948.79|952.67|948.67|952.82|948.82|952.64|948.64|21
1618955620000|2021-04-20 21:53:40|952.66|948.66|952.54|948.54|952.67|948.67|952.53|948.53|20
1618955630000|2021-04-20 21:53:50|952.55|948.55|952.47|948.47|952.56|948.56|952.38|948.38|17
1618955640000|2021-04-20 21:54:00|952.48|948.48|952.56|948.56|952.61|948.61|952.45|948.45|22
1618955650000|2021-04-20 21:54:10|952.51|948.51|952.86|948.86|952.86|948.86|952.5|948.5|12
1618955660000|2021-04-20 21:54:20|952.94|948.94|953.04|949.04|953.04|949.04|952.92|948.92|10
1618955670000|2021-04-20 21:54:30|953.03|949.03|953.85|949.85|953.87|949.87|953.03|949.03|25
1618955680000|2021-04-20 21:54:40|953.87|949.87|953.92|949.92|953.97|949.97|953.63|949.63|20
1618955690000|2021-04-20 21:54:50|953.91|949.91|953.74|949.74|954|950|953.48|949.48|13
1618955700000|2021-04-20 21:55:00|953.75|949.75|953.98|949.98|953.98|949.98|953.61|949.61|15
1618955710000|2021-04-20 21:55:10|953.97|949.97|954.1|950.1|954.14|950.14|953.95|949.95|19
1618955720000|2021-04-20 21:55:20|954.03|950.03|954.16|950.16|954.23|950.23|954.03|950.03|12
1618955730000|2021-04-20 21:55:30|954.11|950.11|954.04|950.04|954.14|950.14|954.04|950.04|8
1618955740000|2021-04-20 21:55:40|954.12|950.12|953.9|949.9|954.2|950.2|953.9|949.9|20
1618955750000|2021-04-20 21:55:50|953.87|949.87|952.72|948.72|953.87|949.87|952.69|948.69|34
1618955760000|2021-04-20 21:56:00|952.74|948.74|952.96|948.96|952.98|948.98|952.62|948.62|17
1618955770000|2021-04-20 21:56:10|952.98|948.98|953.01|949.01|953.01|949.01|952.98|948.98|4
1618955780000|2021-04-20 21:56:20|953.02|949.02|953.42|949.42|953.44|949.44|953.02|949.02|23
1618955790000|2021-04-20 21:56:30|953.46|949.46|953.76|949.76|953.77|949.77|953.43|949.43|12
1618955800000|2021-04-20 21:56:40|953.86|949.86|953.9|949.9|953.94|949.94|953.77|949.77|31
1618955810000|2021-04-20 21:56:50|953.91|949.91|953.82|949.82|954.08|950.08|953.81|949.81|18
1618955820000|2021-04-20 21:57:00|953.77|949.77|953.8|949.8|953.84|949.84|953.68|949.68|32
1618955830000|2021-04-20 21:57:10|953.79|949.79|954.17|950.17|954.18|950.18|953.79|949.79|22
1618955840000|2021-04-20 21:57:20|954.18|950.18|953.91|949.91|954.18|950.18|953.91|949.91|14
1618955850000|2021-04-20 21:57:30|953.9|949.9|953.88|949.88|953.93|949.93|953.82|949.82|24
1618955860000|2021-04-20 21:57:40|953.93|949.93|953.98|949.98|953.98|949.98|953.89|949.89|22
1618955870000|2021-04-20 21:57:50|953.97|949.97|954.05|950.05|954.05|950.05|953.88|949.88|19
1618955880000|2021-04-20 21:58:00|954.02|950.02|954.3|950.3|954.37|950.37|954.02|950.02|23
1618955890000|2021-04-20 21:58:10|954.34|950.34|953.95|949.95|954.34|950.34|953.85|949.85|33
1618955900000|2021-04-20 21:58:20|953.98|949.98|954.09|950.09|954.11|950.11|953.98|949.98|24
1618955910000|2021-04-20 21:58:30|954.1|950.1|954.1|950.1|954.11|950.11|954|950|22
1618955920000|2021-04-20 21:58:40|954.09|950.09|954.11|950.11|954.25|950.25|954.06|950.06|16
1618955930000|2021-04-20 21:58:50|954.12|950.12|954.4|950.4|954.4|950.4|954.12|950.12|12
1618955940000|2021-04-20 21:59:00|954.39|950.39|954.4|950.4|954.4|950.4|954.39|950.39|4
1618955950000|2021-04-20 21:59:10|954.41|950.41|954.55|950.55|954.55|950.55|954.37|950.37|10
1618955960000|2021-04-20 21:59:20|954.56|950.56|954.45|950.45|954.57|950.57|954.41|950.41|20
1618955970000|2021-04-20 21:59:30|954.39|950.39|954.52|950.52|954.55|950.55|954.39|950.39|20
1618955980000|2021-04-20 21:59:40|954.53|950.53|954.7|950.7|954.7|950.7|954.52|950.52|12
1618955990000|2021-04-20 21:59:50|954.68|950.68|955.68|951.68|955.68|951.68|954.66|950.66|16
1618956000000|2021-04-20 22:00:00|955.69|951.69|956.07|952.07|956.15|952.15|955.69|951.69|18
1618956010000|2021-04-20 22:00:10|956.06|952.06|955.69|951.69|956.06|952.06|955.46|951.46|34
1618956020000|2021-04-20 22:00:20|955.62|951.62|955.59|951.59|955.82|951.82|955.59|951.59|25
1618956030000|2021-04-20 22:00:30|955.58|951.58|955.38|951.38|955.6|951.6|955.35|951.35|28
1618956040000|2021-04-20 22:00:40|955.41|951.41|954.6|950.6|955.41|951.41|954.6|950.6|31
1618956050000|2021-04-20 22:00:50|954.61|950.61|954.08|950.08|954.61|950.61|954.07|950.07|22
1618956060000|2021-04-20 22:01:00|954.09|950.09|954.57|950.57|954.62|950.62|953.99|949.99|20
1618956070000|2021-04-20 22:01:10|954.58|950.58|954.52|950.52|954.66|950.66|954.44|950.44|26
1618956080000|2021-04-20 22:01:20|954.54|950.54|954.5|950.5|954.6|950.6|954.48|950.48|25
1618956090000|2021-04-20 22:01:30|954.49|950.49|954.3|950.3|954.49|950.49|954.3|950.3|21
1618956100000|2021-04-20 22:01:40|954.24|950.24|953.73|949.73|954.24|950.24|953.7|949.7|25
1618956110000|2021-04-20 22:01:50|953.7|949.7|953.39|949.39|953.7|949.7|953.25|949.25|26
1618956120000|2021-04-20 22:02:00|953.23|949.23|953.06|949.06|953.23|949.23|953.06|949.06|12
1618956130000|2021-04-20 22:02:10|953.11|949.11|953.08|949.08|953.12|949.12|952.98|948.98|14
1618956140000|2021-04-20 22:02:20|953.13|949.13|952.78|948.78|953.13|949.13|952.55|948.55|22
1618956150000|2021-04-20 22:02:30|952.69|948.69|952.82|948.82|952.83|948.83|952.53|948.53|27
1618956160000|2021-04-20 22:02:40|952.81|948.81|952.16|948.16|952.81|948.81|952.14|948.14|25
1618956170000|2021-04-20 22:02:50|952.14|948.14|952.11|948.11|952.18|948.18|952.08|948.08|18
1618956180000|2021-04-20 22:03:00|952.12|948.12|952.25|948.25|952.27|948.27|952.12|948.12|11
1618956190000|2021-04-20 22:03:10|952.19|948.19|952.15|948.15|952.21|948.21|952.13|948.13|19
1618956200000|2021-04-20 22:03:20|952.14|948.14|951.97|947.97|952.14|948.14|951.97|947.97|18
1618956210000|2021-04-20 22:03:30|951.93|947.93|951.72|947.72|951.93|947.93|951.7|947.7|13
1618956220000|2021-04-20 22:03:40|951.76|947.76|951.7|947.7|951.79|947.79|951.66|947.66|17
1618956230000|2021-04-20 22:03:50|951.73|947.73|951.57|947.57|951.73|947.73|951.57|947.57|26
1618956240000|2021-04-20 22:04:00|951.58|947.58|951.52|947.52|951.69|947.69|951.51|947.51|13
1618956250000|2021-04-20 22:04:10|951.49|947.49|951.43|947.43|951.5|947.5|951.42|947.42|14
1618956260000|2021-04-20 22:04:20|951.42|947.42|951.43|947.43|951.43|947.43|951.42|947.42|2
1618956270000|2021-04-20 22:04:30|951.44|947.44|951.41|947.41|951.47|947.47|951.41|947.41|19
1618956280000|2021-04-20 22:04:40|951.43|947.43|951.43|947.43|951.53|947.53|951.4|947.4|22
1618956290000|2021-04-20 22:04:50|951.44|947.44|951.64|947.64|951.88|947.88|951.43|947.43|27
1618956300000|2021-04-20 22:05:00|951.78|947.78|951.61|947.61|951.83|947.83|951.49|947.49|25
1618956310000|2021-04-20 22:05:10|951.59|947.59|951.36|947.36|951.63|947.63|951.36|947.36|21
1618956320000|2021-04-20 22:05:20|951.32|947.32|950.77|946.77|951.32|947.32|950.75|946.75|23
1618956330000|2021-04-20 22:05:30|950.8|946.8|950.68|946.68|950.8|946.8|950.55|946.55|20
1618956340000|2021-04-20 22:05:40|950.69|946.69|950.72|946.72|950.72|946.72|950.65|946.65|20
1618956350000|2021-04-20 22:05:50|950.7|946.7|950.76|946.76|950.76|946.76|950.67|946.67|12
1618956360000|2021-04-20 22:06:00|950.75|946.75|950.44|946.44|950.76|946.76|950.41|946.41|27
1618956370000|2021-04-20 22:06:10|950.49|946.49|950.18|946.18|950.5|946.5|950.18|946.18|21
1618956380000|2021-04-20 22:06:20|950.1|946.1|950.15|946.15|950.29|946.29|950.07|946.07|21
1618956390000|2021-04-20 22:06:30|950.07|946.07|949.83|945.83|950.07|946.07|949.83|945.83|11
1618956400000|2021-04-20 22:06:40|949.84|945.84|950.24|946.24|950.4|946.4|949.84|945.84|27
1618956410000|2021-04-20 22:06:50|950.27|946.27|950.26|946.26|950.3|946.3|950.21|946.21|8
1618956420000|2021-04-20 22:07:00|950.21|946.21|950.24|946.24|950.26|946.26|950.12|946.12|16
1618956430000|2021-04-20 22:07:10|950.11|946.11|949.57|945.57|950.25|946.25|949.57|945.57|19
1618956440000|2021-04-20 22:07:20|949.38|945.38|948.64|944.64|949.38|945.38|948.64|944.64|17
1618956450000|2021-04-20 22:07:30|948.68|944.68|949|945|949.04|945.04|948.68|944.68|30
1618956460000|2021-04-20 22:07:40|948.97|944.97|949.12|945.12|949.15|945.15|948.96|944.96|22
1618956470000|2021-04-20 22:07:50|949.13|945.13|948.61|944.61|949.35|945.35|948.6|944.6|33
1618956480000|2021-04-20 22:08:00|948.62|944.62|948.91|944.91|949.15|945.15|948.62|944.62|28
1618956490000|2021-04-20 22:08:10|948.89|944.89|948.36|944.36|948.89|944.89|948.36|944.36|16
1618956500000|2021-04-20 22:08:20|948.37|944.37|948.01|944.01|948.37|944.37|948.01|944.01|23
1618956510000|2021-04-20 22:08:30|948.08|944.08|948.06|944.06|948.09|944.09|947.92|943.92|21
1618956520000|2021-04-20 22:08:40|948.01|944.01|947.64|943.64|948.16|944.16|947.64|943.64|22
1618956530000|2021-04-20 22:08:50|947.63|943.63|947.43|943.43|947.64|943.64|947.4|943.4|19
1618956540000|2021-04-20 22:09:00|947.42|943.42|947.85|943.85|947.87|943.87|947.36|943.36|24
1618956550000|2021-04-20 22:09:10|947.87|943.87|947.4|943.4|947.98|943.98|947.23|943.23|29
1618956560000|2021-04-20 22:09:20|947.38|943.38|947.39|943.39|947.39|943.39|947.28|943.28|23
1618956570000|2021-04-20 22:09:30|947.33|943.33|947.21|943.21|947.36|943.36|947.1|943.1|13
1618956580000|2021-04-20 22:09:40|947.22|943.22|947.14|943.14|947.37|943.37|947.14|943.14|21
1618956590000|2021-04-20 22:09:50|947.13|943.13|947.5|943.5|947.5|943.5|946.95|942.95|32
1618956600000|2021-04-20 22:10:00|947.47|943.47|947.62|943.62|947.81|943.81|947.24|943.24|25
1618956610000|2021-04-20 22:10:10|947.63|943.63|947.43|943.43|948|944|947.38|943.38|32
1618956620000|2021-04-20 22:10:20|947.34|943.34|947.44|943.44|947.58|943.58|947.3|943.3|23
1618956630000|2021-04-20 22:10:30|947.47|943.47|947.49|943.49|947.71|943.71|947.46|943.46|14
1618956640000|2021-04-20 22:10:40|947.5|943.5|947.55|943.55|947.79|943.79|947.46|943.46|17
1618956650000|2021-04-20 22:10:50|947.62|943.62|947.49|943.49|947.63|943.63|947.41|943.41|25
1618956660000|2021-04-20 22:11:00|947.5|943.5|947.55|943.55|947.68|943.68|947.5|943.5|11
1618956670000|2021-04-20 22:11:10|947.56|943.56|948.34|944.34|948.37|944.37|947.53|943.53|32
1618956680000|2021-04-20 22:11:20|948.45|944.45|948.72|944.72|948.88|944.88|948.1|944.1|35
1618956690000|2021-04-20 22:11:30|948.73|944.73|948.65|944.65|949.02|945.02|948.65|944.65|22
1618956700000|2021-04-20 22:11:40|948.61|944.61|947.99|943.99|948.93|944.93|947.99|943.99|26
1618956710000|2021-04-20 22:11:50|948.16|944.16|949.75|945.75|949.77|945.77|947.99|943.99|20
1618956720000|2021-04-20 22:12:00|949.77|945.77|949.22|945.22|949.77|945.77|949.19|945.19|29
1618956730000|2021-04-20 22:12:10|949.21|945.21|950.07|946.07|950.07|946.07|949.19|945.19|29
1618956740000|2021-04-20 22:12:20|950.04|946.04|950.34|946.34|950.4|946.4|950.04|946.04|25
1618956750000|2021-04-20 22:12:30|950.35|946.35|950.02|946.02|950.4|946.4|949.9|945.9|27
1618956760000|2021-04-20 22:12:40|950.03|946.03|950.22|946.22|950.33|946.33|950.01|946.01|28
1618956770000|2021-04-20 22:12:50|950.19|946.19|950.29|946.29|950.32|946.32|950.15|946.15|26
1618956780000|2021-04-20 22:13:00|950.32|946.32|950.58|946.58|950.62|946.62|950.32|946.32|31
1618956790000|2021-04-20 22:13:10|950.57|946.57|950.64|946.64|950.69|946.69|950.32|946.32|23
1618956800000|2021-04-20 22:13:20|950.89|946.89|950.91|946.91|951.2|947.2|950.89|946.89|21
1618956810000|2021-04-20 22:13:30|950.92|946.92|951.57|947.57|951.63|947.63|950.92|946.92|31
1618956820000|2021-04-20 22:13:40|951.55|947.55|951.57|947.57|951.73|947.73|951.47|947.47|29
1618956830000|2021-04-20 22:13:50|951.61|947.61|952.19|948.19|952.22|948.22|951.57|947.57|22
1618956840000|2021-04-20 22:14:00|952.2|948.2|952.16|948.16|952.2|948.2|952.13|948.13|10
1618956850000|2021-04-20 22:14:10|952.06|948.06|951.83|947.83|952.06|948.06|951.82|947.82|15
1618956860000|2021-04-20 22:14:20|951.84|947.84|952.13|948.13|952.25|948.25|951.84|947.84|11
1618956870000|2021-04-20 22:14:30|952.14|948.14|952.22|948.22|952.27|948.27|952.12|948.12|7
1618956880000|2021-04-20 22:14:40|952.18|948.18|952.26|948.26|952.44|948.44|952.14|948.14|13
1618956890000|2021-04-20 22:14:50|952.28|948.28|952.11|948.11|952.28|948.28|952.08|948.08|19
1618956900000|2021-04-20 22:15:00|952.13|948.13|951.14|947.14|952.14|948.14|951.14|947.14|30
1618956910000|2021-04-20 22:15:10|951.06|947.06|951.13|947.13|951.2|947.2|950.94|946.94|32
1618956920000|2021-04-20 22:15:20|951.15|947.15|950.92|946.92|951.19|947.19|950.89|946.89|28
1618956930000|2021-04-20 22:15:30|950.82|946.82|950.72|946.72|951.09|947.09|950.65|946.65|35
1618956940000|2021-04-20 22:15:40|950.7|946.7|951.11|947.11|951.35|947.35|950.64|946.64|24
1618956950000|2021-04-20 22:15:50|951.01|947.01|951.91|947.91|951.91|947.91|951.01|947.01|30
1618956960000|2021-04-20 22:16:00|951.92|947.92|952.66|948.66|952.66|948.66|951.88|947.88|23
1618956970000|2021-04-20 22:16:10|952.67|948.67|953.18|949.18|953.47|949.47|952.52|948.52|23
1618956980000|2021-04-20 22:16:20|953.17|949.17|953.29|949.29|953.43|949.43|953.17|949.17|15
1618956990000|2021-04-20 22:16:30|953.3|949.3|953.42|949.42|953.43|949.43|953.23|949.23|22
1618957000000|2021-04-20 22:16:40|953.16|949.16|953.25|949.25|953.26|949.26|952.97|948.97|32
1618957010000|2021-04-20 22:16:50|953.3|949.3|954.08|950.08|954.08|950.08|953.29|949.29|26
1618957020000|2021-04-20 22:17:00|953.93|949.93|954.01|950.01|954.47|950.47|953.93|949.93|22
1618957030000|2021-04-20 22:17:10|954|950|953.54|949.54|954|950|953.5|949.5|21
1618957040000|2021-04-20 22:17:20|953.55|949.55|953.27|949.27|953.61|949.61|953.26|949.26|26
1618957050000|2021-04-20 22:17:30|953.18|949.18|953.63|949.63|953.67|949.67|952.94|948.94|28
1618957060000|2021-04-20 22:17:40|953.89|949.89|953.63|949.63|954.01|950.01|953.63|949.63|28
1618957070000|2021-04-20 22:17:50|953.65|949.65|953.93|949.93|953.93|949.93|953.6|949.6|26
1618957080000|2021-04-20 22:18:00|953.95|949.95|954.48|950.48|954.48|950.48|953.91|949.91|31
1618957090000|2021-04-20 22:18:10|954.49|950.49|954.7|950.7|954.7|950.7|954.48|950.48|21
1618957100000|2021-04-20 22:18:20|954.71|950.71|955.54|951.54|955.66|951.66|954.71|950.71|27
1618957110000|2021-04-20 22:18:30|955.65|951.65|956.29|952.29|956.29|952.29|955.38|951.38|36
1618957120000|2021-04-20 22:18:40|956.25|952.25|956.79|952.79|956.79|952.79|956.24|952.24|25
1618957130000|2021-04-20 22:18:50|956.82|952.82|956.78|952.78|956.88|952.88|956.64|952.64|26
1618957140000|2021-04-20 22:19:00|956.7|952.7|956.8|952.8|956.87|952.87|956.65|952.65|23
1618957150000|2021-04-20 22:19:10|956.85|952.85|957.2|953.2|957.2|953.2|956.71|952.71|27
1618957160000|2021-04-20 22:19:20|957.23|953.23|957.24|953.24|957.53|953.53|957.12|953.12|31
1618957170000|2021-04-20 22:19:30|957.23|953.23|957.46|953.46|957.46|953.46|956.85|952.85|25
1618957180000|2021-04-20 22:19:40|957.37|953.37|957.6|953.6|957.61|953.61|957.37|953.37|18
1618957190000|2021-04-20 22:19:50|957.61|953.61|957.39|953.39|957.61|953.61|957.38|953.38|21
1618957200000|2021-04-20 22:20:00|957.4|953.4|957.61|953.61|957.62|953.62|957.37|953.37|21
1618957210000|2021-04-20 22:20:10|957.62|953.62|957.54|953.54|957.63|953.63|957.54|953.54|14
1618957220000|2021-04-20 22:20:20|957.55|953.55|957.47|953.47|957.59|953.59|957.45|953.45|18
1618957230000|2021-04-20 22:20:30|957.48|953.48|957.68|953.68|957.68|953.68|957.46|953.46|24
1618957240000|2021-04-20 22:20:40|957.81|953.81|957.71|953.71|958.33|954.33|957.71|953.71|28
1618957250000|2021-04-20 22:20:50|957.7|953.7|957.63|953.63|957.87|953.87|957.48|953.48|31
1618957260000|2021-04-20 22:21:00|957.51|953.51|958.12|954.12|958.14|954.14|957.47|953.47|30
1618957270000|2021-04-20 22:21:10|957.82|953.82|957.79|953.79|958.1|954.1|957.73|953.73|23
1618957280000|2021-04-20 22:21:20|957.77|953.77|958.37|954.37|958.47|954.47|957.76|953.76|18
1618957290000|2021-04-20 22:21:30|958.41|954.41|958.1|954.1|958.56|954.56|958.05|954.05|20
1618957300000|2021-04-20 22:21:40|958.09|954.09|958.06|954.06|958.22|954.22|958.06|954.06|22
1618957310000|2021-04-20 22:21:50|958.05|954.05|957.94|953.94|958.05|954.05|957.76|953.76|19
1618957320000|2021-04-20 22:22:00|957.93|953.93|958.02|954.02|958.39|954.39|957.91|953.91|30
1618957330000|2021-04-20 22:22:10|957.93|953.93|957.27|953.27|958.14|954.14|957.26|953.26|32
1618957340000|2021-04-20 22:22:20|957.22|953.22|957.73|953.73|957.92|953.92|957.22|953.22|30
1618957350000|2021-04-20 22:22:30|957.74|953.74|957.49|953.49|957.85|953.85|957.38|953.38|28
1618957360000|2021-04-20 22:22:40|957.48|953.48|957.43|953.43|957.52|953.52|957.39|953.39|13
1618957370000|2021-04-20 22:22:50|957.42|953.42|957.3|953.3|957.43|953.43|957.27|953.27|22
1618957380000|2021-04-20 22:23:00|957.27|953.27|957.32|953.32|957.64|953.64|957.26|953.26|28
1618957390000|2021-04-20 22:23:10|957.35|953.35|957.32|953.32|957.38|953.38|957.32|953.32|13
1618957400000|2021-04-20 22:23:20|957.31|953.31|957.17|953.17|957.38|953.38|957.17|953.17|18
1618957410000|2021-04-20 22:23:30|957.23|953.23|957.05|953.05|957.25|953.25|956.98|952.98|22
1618957420000|2021-04-20 22:23:40|957.06|953.06|957.27|953.27|957.45|953.45|957.06|953.06|28
1618957430000|2021-04-20 22:23:50|957.28|953.28|957.03|953.03|957.28|953.28|956.98|952.98|27
1618957440000|2021-04-20 22:24:00|957.04|953.04|956.95|952.95|957.2|953.2|956.95|952.95|22
1618957450000|2021-04-20 22:24:10|956.97|952.97|955.25|951.25|956.97|952.97|955.25|951.25|33
1618957460000|2021-04-20 22:24:20|955.24|951.24|954.23|950.23|955.38|951.38|954.12|950.12|35
1618957470000|2021-04-20 22:24:30|954.15|950.15|952.49|948.49|954.15|950.15|952.49|948.49|32
1618957480000|2021-04-20 22:24:40|952.5|948.5|952.5|948.5|952.73|948.73|952.4|948.4|30
1618957490000|2021-04-20 22:24:50|952.41|948.41|951.65|947.65|952.7|948.7|951.64|947.64|32
1618957500000|2021-04-20 22:25:00|951.64|947.64|952.01|948.01|952.02|948.02|951.64|947.64|25
1618957510000|2021-04-20 22:25:10|951.92|947.92|951.87|947.87|952.51|948.51|951.68|947.68|37
1618957520000|2021-04-20 22:25:20|951.88|947.88|953.6|949.6|953.75|949.75|951.88|947.88|31
1618957530000|2021-04-20 22:25:30|953.4|949.4|953.32|949.32|953.4|949.4|952.54|948.54|28
1618957540000|2021-04-20 22:25:40|953.35|949.35|954.54|950.54|954.72|950.72|953.33|949.33|28
1618957550000|2021-04-20 22:25:50|954.53|950.53|953.41|949.41|954.61|950.61|953.34|949.34|34
1618957560000|2021-04-20 22:26:00|953.39|949.39|953.98|949.98|953.98|949.98|953.39|949.39|36
1618957570000|2021-04-20 22:26:10|954.02|950.02|954.81|950.81|954.82|950.82|953.91|949.91|33
1618957580000|2021-04-20 22:26:20|954.94|950.94|955.11|951.11|955.11|951.11|954.54|950.54|29
1618957590000|2021-04-20 22:26:30|955.02|951.02|954.66|950.66|955.02|951.02|954.6|950.6|21
1618957600000|2021-04-20 22:26:40|954.61|950.61|954.52|950.52|954.7|950.7|954.5|950.5|29
1618957610000|2021-04-20 22:26:50|954.53|950.53|954.29|950.29|954.58|950.58|954.26|950.26|29
1618957620000|2021-04-20 22:27:00|954.27|950.27|954.19|950.19|954.28|950.28|954|950|22
1618957630000|2021-04-20 22:27:10|954.16|950.16|954.05|950.05|954.19|950.19|953.93|949.93|24
1618957640000|2021-04-20 22:27:20|954.06|950.06|953.92|949.92|954.2|950.2|953.9|949.9|24
1618957650000|2021-04-20 22:27:30|953.9|949.9|954.12|950.12|954.16|950.16|953.9|949.9|14
1618957660000|2021-04-20 22:27:40|954.08|950.08|954|950|954.36|950.36|953.95|949.95|32
1618957670000|2021-04-20 22:27:50|954.04|950.04|953.93|949.93|954.13|950.13|953.88|949.88|21
1618957680000|2021-04-20 22:28:00|953.89|949.89|953.15|949.15|953.89|949.89|953.14|949.14|27
1618957690000|2021-04-20 22:28:10|953.16|949.16|953.66|949.66|953.66|949.66|953.15|949.15|23
1618957700000|2021-04-20 22:28:20|953.61|949.61|953.91|949.91|953.95|949.95|953.46|949.46|25
1618957710000|2021-04-20 22:28:30|953.95|949.95|953.99|949.99|954.07|950.07|953.82|949.82|26
1618957720000|2021-04-20 22:28:40|954.01|950.01|954.05|950.05|954.1|950.1|953.98|949.98|18
1618957730000|2021-04-20 22:28:50|954.03|950.03|954.12|950.12|954.49|950.49|954.01|950.01|16
1618957740000|2021-04-20 22:29:00|954.09|950.09|952.64|948.64|954.09|950.09|952.62|948.62|31
1618957750000|2021-04-20 22:29:10|952.62|948.62|951.78|947.78|952.62|948.62|951.76|947.76|31
1618957760000|2021-04-20 22:29:20|951.83|947.83|951.38|947.38|951.84|947.84|951.37|947.37|26
1618957770000|2021-04-20 22:29:30|951.39|947.39|951.33|947.33|951.56|947.56|951.29|947.29|24
1618957780000|2021-04-20 22:29:40|951.21|947.21|950.47|946.47|951.44|947.44|950.47|946.47|24
1618957790000|2021-04-20 22:29:50|950.45|946.45|950.36|946.36|950.45|946.45|950.2|946.2|29
1618957800000|2021-04-20 22:30:00|950.49|946.49|951.02|947.02|951.09|947.09|950.48|946.48|27
1618957810000|2021-04-20 22:30:10|950.94|946.94|951.79|947.79|951.84|947.84|950.94|946.94|29
1618957820000|2021-04-20 22:30:20|951.88|947.88|953.21|949.21|953.22|949.22|951.88|947.88|22
1618957830000|2021-04-20 22:30:30|953.12|949.12|953.37|949.37|953.82|949.82|953.12|949.12|24
1618957840000|2021-04-20 22:30:40|953.4|949.4|953.52|949.52|953.79|949.79|953.37|949.37|24
1618957850000|2021-04-20 22:30:50|953.45|949.45|953.26|949.26|953.46|949.46|953.25|949.25|24
1618957860000|2021-04-20 22:31:00|953.27|949.27|951.52|947.52|953.4|949.4|951.48|947.48|32
1618957870000|2021-04-20 22:31:10|951.53|947.53|951.4|947.4|951.77|947.77|951.19|947.19|30
1618957880000|2021-04-20 22:31:20|951.49|947.49|951.45|947.45|952.01|948.01|951.31|947.31|34
1618957890000|2021-04-20 22:31:30|951.44|947.44|951.1|947.1|951.73|947.73|951.09|947.09|27
1618957900000|2021-04-20 22:31:40|951.11|947.11|951.15|947.15|951.55|947.55|950.9|946.9|20
1618957910000|2021-04-20 22:31:50|951.14|947.14|951.15|947.15|951.2|947.2|950.91|946.91|29
1618957920000|2021-04-20 22:32:00|951.14|947.14|950.73|946.73|951.2|947.2|950.59|946.59|22
1618957930000|2021-04-20 22:32:10|950.7|946.7|950.68|946.68|950.77|946.77|950.56|946.56|28
1618957940000|2021-04-20 22:32:20|950.59|946.59|951.53|947.53|951.53|947.53|950.59|946.59|30
1618957950000|2021-04-20 22:32:30|951.46|947.46|951.74|947.74|951.8|947.8|951.42|947.42|23
1618957960000|2021-04-20 22:32:40|951.72|947.72|951.78|947.78|951.89|947.89|951.65|947.65|23
1618957970000|2021-04-20 22:32:50|951.81|947.81|952.35|948.35|952.35|948.35|951.7|947.7|29
1618957980000|2021-04-20 22:33:00|952.38|948.38|952.95|948.95|953.49|949.49|952.32|948.32|31
1618957990000|2021-04-20 22:33:10|952.89|948.89|951.35|947.35|952.95|948.95|951.35|947.35|34
1618958000000|2021-04-20 22:33:20|951.36|947.36|950.95|946.95|951.36|947.36|950.89|946.89|23
1618958010000|2021-04-20 22:33:30|950.88|946.88|951.34|947.34|951.45|947.45|950.88|946.88|27
1618958020000|2021-04-20 22:33:40|951.29|947.29|951.86|947.86|952|948|951.29|947.29|25
1618958030000|2021-04-20 22:33:50|951.82|947.82|951.79|947.79|952.07|948.07|951.78|947.78|20
1618958040000|2021-04-20 22:34:00|951.78|947.78|951.65|947.65|951.85|947.85|951.65|947.65|17
1618958050000|2021-04-20 22:34:10|951.61|947.61|950.95|946.95|951.61|947.61|950.95|946.95|27
1618958060000|2021-04-20 22:34:20|950.96|946.96|951.69|947.69|951.69|947.69|950.78|946.78|28
1618958070000|2021-04-20 22:34:30|951.7|947.7|952.16|948.16|952.2|948.2|951.7|947.7|23
1618958080000|2021-04-20 22:34:40|952.19|948.19|952.46|948.46|952.46|948.46|951.88|947.88|24
1618958090000|2021-04-20 22:34:50|952.47|948.47|952.55|948.55|952.64|948.64|952.46|948.46|16
1618958100000|2021-04-20 22:35:00|952.56|948.56|952.53|948.53|952.62|948.62|952.23|948.23|22
1618958110000|2021-04-20 22:35:10|952.51|948.51|952.52|948.52|952.56|948.56|952.42|948.42|14
1618958120000|2021-04-20 22:35:20|952.5|948.5|952.65|948.65|952.67|948.67|952.44|948.44|16
1618958130000|2021-04-20 22:35:30|952.66|948.66|953.28|949.28|953.29|949.29|952.48|948.48|17
1618958140000|2021-04-20 22:35:40|953.33|949.33|953.99|949.99|954|950|953.33|949.33|21
1618958150000|2021-04-20 22:35:50|953.97|949.97|954.07|950.07|954.21|950.21|953.96|949.96|16
1618958160000|2021-04-20 22:36:00|954.08|950.08|954.2|950.2|954.22|950.22|954.05|950.05|13
1618958170000|2021-04-20 22:36:10|954.21|950.21|954.41|950.41|954.41|950.41|954.21|950.21|13
1618958180000|2021-04-20 22:36:20|954.42|950.42|954.27|950.27|954.51|950.51|954.24|950.24|21
1618958190000|2021-04-20 22:36:30|954.3|950.3|954.29|950.29|954.56|950.56|954.13|950.13|25
1618958200000|2021-04-20 22:36:40|954.3|950.3|954.41|950.41|954.41|950.41|954.3|950.3|8
1618958210000|2021-04-20 22:36:50|954.4|950.4|953.89|949.89|954.64|950.64|953.81|949.81|33
1618958220000|2021-04-20 22:37:00|953.88|949.88|955.05|951.05|955.05|951.05|953.83|949.83|35
1618958230000|2021-04-20 22:37:10|955.08|951.08|954.51|950.51|955.43|951.43|954.5|950.5|36
1618958240000|2021-04-20 22:37:20|954.61|950.61|955.4|951.4|955.4|951.4|954.61|950.61|34
1618958250000|2021-04-20 22:37:30|955.41|951.41|955.83|951.83|955.83|951.83|955.41|951.41|20
1618958260000|2021-04-20 22:37:40|955.81|951.81|955.74|951.74|955.88|951.88|955.69|951.69|23
1618958270000|2021-04-20 22:37:50|955.73|951.73|956.35|952.35|956.35|952.35|955.7|951.7|26
1618958280000|2021-04-20 22:38:00|956.36|952.36|956.08|952.08|956.36|952.36|956.08|952.08|18
1618958290000|2021-04-20 22:38:10|956.03|952.03|956.16|952.16|956.16|952.16|955.75|951.75|25
1618958300000|2021-04-20 22:38:20|956.1|952.1|956.46|952.46|956.46|952.46|956.1|952.1|23
1618958310000|2021-04-20 22:38:30|956.45|952.45|956.55|952.55|957.16|953.16|956.32|952.32|24
1618958320000|2021-04-20 22:38:40|956.54|952.54|957.21|953.21|957.7|953.7|956.31|952.31|30
1618958330000|2021-04-20 22:38:50|957.18|953.18|957.45|953.45|957.45|953.45|957.14|953.14|27
1618958340000|2021-04-20 22:39:00|957.46|953.46|956.93|952.93|957.46|953.46|956.72|952.72|35
1618958350000|2021-04-20 22:39:10|956.95|952.95|957.37|953.37|957.44|953.44|956.95|952.95|28
1618958360000|2021-04-20 22:39:20|957.36|953.36|957.98|953.98|957.98|953.98|957.32|953.32|26
1618958370000|2021-04-20 22:39:30|957.95|953.95|956.94|952.94|957.95|953.95|956.94|952.94|30
1618958380000|2021-04-20 22:39:40|956.87|952.87|956.82|952.82|957.05|953.05|956.79|952.79|35
1618958390000|2021-04-20 22:39:50|956.92|952.92|956.98|952.98|957.04|953.04|956.86|952.86|21
1618958400000|2021-04-20 22:40:00|956.99|952.99|957.79|953.79|957.83|953.83|956.99|952.99|35
1618958410000|2021-04-20 22:40:10|957.85|953.85|958.39|954.39|958.57|954.57|957.85|953.85|33
1618958420000|2021-04-20 22:40:20|958.38|954.38|958.19|954.19|958.62|954.62|958.19|954.19|33
1618958430000|2021-04-20 22:40:30|958.28|954.28|958.54|954.54|958.58|954.58|958.04|954.04|34
1618958440000|2021-04-20 22:40:40|958.49|954.49|957.99|953.99|958.57|954.57|957.94|953.94|31
1618958450000|2021-04-20 22:40:50|958|954|956.48|952.48|958.08|954.08|956.26|952.26|36
1618958460000|2021-04-20 22:41:00|956.51|952.51|956.86|952.86|956.86|952.86|956.36|952.36|27
1618958470000|2021-04-20 22:41:10|956.83|952.83|957.52|953.52|957.52|953.52|956.79|952.79|30
1618958480000|2021-04-20 22:41:20|957.45|953.45|957.1|953.1|957.79|953.79|957.02|953.02|33
1618958490000|2021-04-20 22:41:30|956.94|952.94|956.65|952.65|956.94|952.94|956.39|952.39|31
1618958500000|2021-04-20 22:41:40|956.6|952.6|956.1|952.1|956.72|952.72|955.61|951.61|38
1618958510000|2021-04-20 22:41:50|956.07|952.07|956.73|952.73|956.73|952.73|956.07|952.07|33
1618958520000|2021-04-20 22:42:00|956.72|952.72|956.28|952.28|956.83|952.83|956.28|952.28|28
1618958530000|2021-04-20 22:42:10|956.25|952.25|955.86|951.86|956.25|952.25|955.65|951.65|25
1618958540000|2021-04-20 22:42:20|956.03|952.03|956.24|952.24|956.3|952.3|955.85|951.85|37
1618958550000|2021-04-20 22:42:30|956.26|952.26|956.06|952.06|956.61|952.61|956.02|952.02|29
1618958560000|2021-04-20 22:42:40|956.01|952.01|955.28|951.28|956.07|952.07|955.11|951.11|32
1618958570000|2021-04-20 22:42:50|955.29|951.29|954.81|950.81|955.34|951.34|954.75|950.75|32
1618958580000|2021-04-20 22:43:00|954.75|950.75|954.76|950.76|954.82|950.82|954.61|950.61|25
1618958590000|2021-04-20 22:43:10|954.72|950.72|954.61|950.61|954.72|950.72|954.55|950.55|29
1618958600000|2021-04-20 22:43:20|954.7|950.7|954.12|950.12|954.7|950.7|954.09|950.09|22
1618958610000|2021-04-20 22:43:30|954.13|950.13|954.52|950.52|954.54|950.54|953.94|949.94|33
1618958620000|2021-04-20 22:43:40|954.39|950.39|954.02|950.02|954.47|950.47|954.02|950.02|34
1618958630000|2021-04-20 22:43:50|953.99|949.99|953.5|949.5|953.99|949.99|953.31|949.31|28
1618958640000|2021-04-20 22:44:00|953.54|949.54|954.47|950.47|954.48|950.48|953.36|949.36|31
1618958650000|2021-04-20 22:44:10|953.92|949.92|954.39|950.39|954.86|950.86|953.81|949.81|32
1618958660000|2021-04-20 22:44:20|954.25|950.25|953.55|949.55|954.26|950.26|953.43|949.43|38
1618958670000|2021-04-20 22:44:30|953.7|949.7|953.83|949.83|954.31|950.31|953.7|949.7|37
1618958680000|2021-04-20 22:44:40|953.79|949.79|952.7|948.7|953.87|949.87|952.7|948.7|29
1618958690000|2021-04-20 22:44:50|952.75|948.75|952.74|948.74|952.99|948.99|952.66|948.66|35
1618958700000|2021-04-20 22:45:00|952.75|948.75|953.3|949.3|953.3|949.3|952.71|948.71|30
1618958710000|2021-04-20 22:45:10|953.57|949.57|953.77|949.77|953.92|949.92|953.49|949.49|29
1618958720000|2021-04-20 22:45:20|953.78|949.78|953.19|949.19|953.78|949.78|952.84|948.84|31
1618958730000|2021-04-20 22:45:30|953.15|949.15|953.04|949.04|953.26|949.26|952.96|948.96|26
1618958740000|2021-04-20 22:45:40|953.13|949.13|952.29|948.29|953.14|949.14|952.29|948.29|34
1618958750000|2021-04-20 22:45:50|952.34|948.34|951.86|947.86|952.38|948.38|951.86|947.86|29
1618958760000|2021-04-20 22:46:00|951.8|947.8|952.14|948.14|952.14|948.14|951.57|947.57|35
1618958770000|2021-04-20 22:46:10|952.04|948.04|951.55|947.55|952.29|948.29|951.55|947.55|35
1618958780000|2021-04-20 22:46:20|951.64|947.64|951.1|947.1|951.69|947.69|951.08|947.08|24
1618958790000|2021-04-20 22:46:30|950.93|946.93|950.69|946.69|950.93|946.93|950.64|946.64|31
1618958800000|2021-04-20 22:46:40|950.68|946.68|950.61|946.61|950.96|946.96|950.6|946.6|32
1618958810000|2021-04-20 22:46:50|950.55|946.55|949.86|945.86|950.61|946.61|949.78|945.78|33
1618958820000|2021-04-20 22:47:00|949.79|945.79|948.29|944.29|949.8|945.8|948.29|944.29|28
1618958830000|2021-04-20 22:47:10|948.24|944.24|947.35|943.35|948.39|944.39|947.35|943.35|25
1618958840000|2021-04-20 22:47:20|947.34|943.34|946.24|942.24|947.34|943.34|945.89|941.89|34
1618958850000|2021-04-20 22:47:30|946.16|942.16|945.64|941.64|946.45|942.45|945.58|941.58|32
1618958860000|2021-04-20 22:47:40|945.65|941.65|943.45|939.45|945.83|941.83|943.37|939.37|31
1618958870000|2021-04-20 22:47:50|943.42|939.42|942.81|938.81|943.42|939.42|942.72|938.72|34
1618958880000|2021-04-20 22:48:00|942.79|938.79|943.89|939.89|943.89|939.89|942.77|938.77|32
1618958890000|2021-04-20 22:48:10|943.8|939.8|943.69|939.69|943.94|939.94|943.36|939.36|35
1618958900000|2021-04-20 22:48:20|943.68|939.68|943.22|939.22|943.77|939.77|943.14|939.14|28
1618958910000|2021-04-20 22:48:30|943.28|939.28|941.84|937.84|943.28|939.28|941.84|937.84|31
1618958920000|2021-04-20 22:48:40|941.87|937.87|942.71|938.71|942.78|938.78|941.86|937.86|30
1618958930000|2021-04-20 22:48:50|942.76|938.76|942.66|938.66|943.17|939.17|942.58|938.58|35
1618958940000|2021-04-20 22:49:00|942.63|938.63|941.59|937.59|942.64|938.64|941.57|937.57|28
1618958950000|2021-04-20 22:49:10|941.58|937.58|940.84|936.84|941.58|937.58|940.8|936.8|25
1618958960000|2021-04-20 22:49:20|940.83|936.83|940.67|936.67|940.84|936.84|940.64|936.64|26
1618958970000|2021-04-20 22:49:30|940.75|936.75|939.86|935.86|941|937|939.72|935.72|35
1618958980000|2021-04-20 22:49:40|939.76|935.76|939.06|935.06|939.8|935.8|939|935|28
1618958990000|2021-04-20 22:49:50|939.2|935.2|937.88|933.88|939.38|935.38|937.78|933.78|27
1618959000000|2021-04-20 22:50:00|938.02|934.02|935.85|931.85|938.17|934.17|935.72|931.72|38
1618959010000|2021-04-20 22:50:10|936.13|932.13|935.94|931.94|936.13|932.13|935.5|931.5|36
1618959020000|2021-04-20 22:50:20|935.88|931.88|936.23|932.23|936.61|932.61|935.34|931.34|33
1618959030000|2021-04-20 22:50:30|936.41|932.41|936.03|932.03|936.59|932.59|935.77|931.77|37
1618959040000|2021-04-20 22:50:40|935.97|931.97|935.92|931.92|936.06|932.06|935.72|931.72|30
1618959050000|2021-04-20 22:50:50|935.96|931.96|935.92|931.92|936.61|932.61|935.75|931.75|35
1618959060000|2021-04-20 22:51:00|936.06|932.06|936.54|932.54|936.54|932.54|935.82|931.82|37
1618959070000|2021-04-20 22:51:10|936.35|932.35|937.91|933.91|937.98|933.98|936.04|932.04|31
1618959080000|2021-04-20 22:51:20|937.74|933.74|939.11|935.11|939.19|935.19|937.74|933.74|32
1618959090000|2021-04-20 22:51:30|939.1|935.1|938.75|934.75|939.37|935.37|938.74|934.74|37
1618959100000|2021-04-20 22:51:40|938.71|934.71|938.62|934.62|938.77|934.77|937.77|933.77|33
1618959110000|2021-04-20 22:51:50|938.66|934.66|939.86|935.86|939.86|935.86|938.54|934.54|31
1618959120000|2021-04-20 22:52:00|939.87|935.87|940.43|936.43|940.52|936.52|939.7|935.7|32
1618959130000|2021-04-20 22:52:10|940.19|936.19|939.05|935.05|940.21|936.21|938.98|934.98|28
1618959140000|2021-04-20 22:52:20|939.06|935.06|940.48|936.48|940.72|936.72|939|935|34
1618959150000|2021-04-20 22:52:30|940.66|936.66|939.7|935.7|940.66|936.66|939.37|935.37|28
1618959160000|2021-04-20 22:52:40|939.74|935.74|939.6|935.6|939.77|935.77|939|935|30
1618959170000|2021-04-20 22:52:50|939.61|935.61|940.02|936.02|940.11|936.11|939.61|935.61|20
1618959180000|2021-04-20 22:53:00|940.01|936.01|939.99|935.99|940.33|936.33|939.9|935.9|22
1618959190000|2021-04-20 22:53:10|939.9|935.9|940.47|936.47|940.47|936.47|939.9|935.9|29
1618959200000|2021-04-20 22:53:20|940.31|936.31|940.17|936.17|940.31|936.31|939.78|935.78|27
1618959210000|2021-04-20 22:53:30|940.1|936.1|939.87|935.87|940.39|936.39|939.76|935.76|36
1618959220000|2021-04-20 22:53:40|939.88|935.88|939.89|935.89|939.9|935.9|939.82|935.82|16
1618959230000|2021-04-20 22:53:50|939.87|935.87|940.11|936.11|940.11|936.11|939.8|935.8|20
1618959240000|2021-04-20 22:54:00|940.12|936.12|940.24|936.24|940.55|936.55|940.01|936.01|30
1618959250000|2021-04-20 22:54:10|940.21|936.21|940.6|936.6|940.85|936.85|940.21|936.21|27
1618959260000|2021-04-20 22:54:20|940.61|936.61|941.93|937.93|941.93|937.93|940.61|936.61|30
1618959270000|2021-04-20 22:54:30|941.94|937.94|941.36|937.36|942.01|938.01|941.34|937.34|20
1618959280000|2021-04-20 22:54:40|941.34|937.34|940.52|936.52|941.34|937.34|940.47|936.47|33
1618959290000|2021-04-20 22:54:50|940.46|936.46|940.43|936.43|940.55|936.55|940.3|936.3|21
1618959300000|2021-04-20 22:55:00|940.49|936.49|941.42|937.42|941.42|937.42|940.41|936.41|34
1618959310000|2021-04-20 22:55:10|941.46|937.46|941.83|937.83|941.84|937.84|941.45|937.45|22
1618959320000|2021-04-20 22:55:20|941.77|937.77|941.59|937.59|941.77|937.77|941.45|937.45|15
1618959330000|2021-04-20 22:55:30|941.64|937.64|941.98|937.98|942.4|938.4|941.63|937.63|25
1618959340000|2021-04-20 22:55:40|941.97|937.97|942.15|938.15|942.25|938.25|941.86|937.86|22
1618959350000|2021-04-20 22:55:50|942.16|938.16|941.87|937.87|942.21|938.21|941.87|937.87|15
1618959360000|2021-04-20 22:56:00|941.86|937.86|940.82|936.82|941.86|937.86|940.82|936.82|28
1618959370000|2021-04-20 22:56:10|940.69|936.69|941.32|937.32|941.32|937.32|940.47|936.47|27
1618959380000|2021-04-20 22:56:20|941.28|937.28|942.03|938.03|942.13|938.13|941.28|937.28|22
1618959390000|2021-04-20 22:56:30|942.02|938.02|942.05|938.05|942.15|938.15|941.98|937.98|15
1618959400000|2021-04-20 22:56:40|942.11|938.11|941.25|937.25|942.16|938.16|941.24|937.24|23
1618959410000|2021-04-20 22:56:50|941.24|937.24|941.78|937.78|942.29|938.29|941.24|937.24|27
1618959420000|2021-04-20 22:57:00|941.79|937.79|941.99|937.99|942|938|941.56|937.56|34
1618959430000|2021-04-20 22:57:10|941.96|937.96|942.01|938.01|942.01|938.01|941.88|937.88|25
1618959440000|2021-04-20 22:57:20|942.02|938.02|942.32|938.32|942.59|938.59|942.01|938.01|19
1618959450000|2021-04-20 22:57:30|942.46|938.46|942.55|938.55|942.55|938.55|942.12|938.12|20
1618959460000|2021-04-20 22:57:40|942.6|938.6|941.76|937.76|942.6|938.6|941.76|937.76|28
1618959470000|2021-04-20 22:57:50|941.75|937.75|941.63|937.63|942.11|938.11|941.63|937.63|29
1618959480000|2021-04-20 22:58:00|941.61|937.61|941.6|937.6|941.85|937.85|941.29|937.29|28
1618959490000|2021-04-20 22:58:10|941.63|937.63|942.07|938.07|942.24|938.24|941.56|937.56|27
1618959500000|2021-04-20 22:58:20|942.23|938.23|943.83|939.83|943.83|939.83|942.11|938.11|31
1618959510000|2021-04-20 22:58:30|943.84|939.84|943.79|939.79|943.85|939.85|943.58|939.58|15
1618959520000|2021-04-20 22:58:40|943.81|939.81|942.37|938.37|943.82|939.82|942.23|938.23|33
1618959530000|2021-04-20 22:58:50|942.35|938.35|941.94|937.94|942.4|938.4|941.79|937.79|28
1618959540000|2021-04-20 22:59:00|942.15|938.15|941.74|937.74|942.32|938.32|941.74|937.74|31
1618959550000|2021-04-20 22:59:10|941.78|937.78|942.44|938.44|942.55|938.55|941.69|937.69|33
1618959560000|2021-04-20 22:59:20|942.26|938.26|941.94|937.94|942.32|938.32|941.94|937.94|19
1618959570000|2021-04-20 22:59:30|941.98|937.98|940.86|936.86|942.26|938.26|940.85|936.85|34
1618959580000|2021-04-20 22:59:40|940.87|936.87|940.79|936.79|941.25|937.25|940.79|936.79|32
1618959590000|2021-04-20 22:59:50|940.89|936.89|940.84|936.84|940.91|936.91|940.52|936.52|26
1618959600000|2021-04-20 23:00:00|940.85|936.85|941.27|937.27|941.66|937.66|940.85|936.85|29
1618959610000|2021-04-20 23:00:10|941.28|937.28|941.37|937.37|941.37|937.37|940.93|936.93|32
1618959620000|2021-04-20 23:00:20|941.4|937.4|941.41|937.41|941.94|937.94|941.2|937.2|31
1618959630000|2021-04-20 23:00:30|941.42|937.42|943.1|939.1|943.13|939.13|941.42|937.42|31
1618959640000|2021-04-20 23:00:40|942.84|938.84|943.09|939.09|943.09|939.09|942.29|938.29|37
1618959650000|2021-04-20 23:00:50|943.08|939.08|942.8|938.8|943.4|939.4|942.78|938.78|24
1618959660000|2021-04-20 23:01:00|942.81|938.81|943.74|939.74|943.74|939.74|942.81|938.81|24
1618959670000|2021-04-20 23:01:10|943.71|939.71|943.21|939.21|943.74|939.74|943.17|939.17|32
1618959680000|2021-04-20 23:01:20|943.19|939.19|944.39|940.39|944.4|940.4|943.19|939.19|35
1618959690000|2021-04-20 23:01:30|944.36|940.36|944.25|940.25|944.37|940.37|943.77|939.77|35
1618959700000|2021-04-20 23:01:40|944.24|940.24|944.3|940.3|944.5|940.5|944.24|940.24|28
1618959710000|2021-04-20 23:01:50|944.31|940.31|944.03|940.03|944.31|940.31|944|940|28
1618959720000|2021-04-20 23:02:00|944.05|940.05|944.13|940.13|944.16|940.16|944.05|940.05|16
1618959730000|2021-04-20 23:02:10|944.19|940.19|944.24|940.24|944.73|940.73|944.19|940.19|33
1618959740000|2021-04-20 23:02:20|944.25|940.25|944.6|940.6|944.6|940.6|944.08|940.08|31
1618959750000|2021-04-20 23:02:30|944.59|940.59|944.33|940.33|944.91|940.91|944.33|940.33|25
1618959760000|2021-04-20 23:02:40|944.39|940.39|944.44|940.44|944.53|940.53|943.95|939.95|29
1618959770000|2021-04-20 23:02:50|944.45|940.45|944.23|940.23|944.45|940.45|943.87|939.87|26
1618959780000|2021-04-20 23:03:00|944.26|940.26|944.63|940.63|944.63|940.63|943.99|939.99|28
1618959790000|2021-04-20 23:03:10|944.75|940.75|945.57|941.57|945.57|941.57|944.75|940.75|19
1618959800000|2021-04-20 23:03:20|945.28|941.28|945.1|941.1|945.37|941.37|944.92|940.92|28
1618959810000|2021-04-20 23:03:30|945.08|941.08|945.23|941.23|945.24|941.24|944.71|940.71|26
1618959820000|2021-04-20 23:03:40|945.24|941.24|946.57|942.57|946.9|942.9|945.02|941.02|27
1618959830000|2021-04-20 23:03:50|946.25|942.25|948.64|944.64|948.71|944.71|946.25|942.25|30
1618959840000|2021-04-20 23:04:00|948.65|944.65|949.35|945.35|949.91|945.91|948.65|944.65|26
1618959850000|2021-04-20 23:04:10|949.42|945.42|950.38|946.38|950.38|946.38|949.42|945.42|27
1618959860000|2021-04-20 23:04:20|950.07|946.07|951.45|947.45|951.45|947.45|949.67|945.67|17
1618959870000|2021-04-20 23:04:30|951.29|947.29|951.35|947.35|951.35|947.35|951.03|947.03|28
1618959880000|2021-04-20 23:04:40|951.54|947.54|951.09|947.09|951.84|947.84|951.09|947.09|24
1618959890000|2021-04-20 23:04:50|951.95|947.95|951.43|947.43|951.95|947.95|951.35|947.35|32
1618959900000|2021-04-20 23:05:00|951.42|947.42|952.44|948.44|952.44|948.44|951.37|947.37|31
1618959910000|2021-04-20 23:05:10|952.32|948.32|952.43|948.43|952.75|948.75|951.85|947.85|26
1618959920000|2021-04-20 23:05:20|952.06|948.06|951.83|947.83|952.06|948.06|951.56|947.56|34
1618959930000|2021-04-20 23:05:30|951.87|947.87|952.8|948.8|953.3|949.3|951.82|947.82|31
1618959940000|2021-04-20 23:05:40|952.79|948.79|952.58|948.58|953.07|949.07|952.43|948.43|37
1618959950000|2021-04-20 23:05:50|952.57|948.57|952.7|948.7|952.71|948.71|952.48|948.48|18
1618959960000|2021-04-20 23:06:00|952.71|948.71|953.9|949.9|953.94|949.94|952.71|948.71|25
1618959970000|2021-04-20 23:06:10|953.94|949.94|954.14|950.14|954.32|950.32|953.94|949.94|25
1618959980000|2021-04-20 23:06:20|954.18|950.18|953.74|949.74|954.18|950.18|953.47|949.47|33
1618959990000|2021-04-20 23:06:30|953.76|949.76|954.52|950.52|954.57|950.57|953.76|949.76|27
1618960000000|2021-04-20 23:06:40|954.64|950.64|953.95|949.95|954.69|950.69|953.94|949.94|29
1618960010000|2021-04-20 23:06:50|953.87|949.87|953.78|949.78|953.96|949.96|953.33|949.33|34
1618960020000|2021-04-20 23:07:00|953.73|949.73|952.59|948.59|953.82|949.82|952.54|948.54|39
1618960030000|2021-04-20 23:07:10|952.55|948.55|953.26|949.26|953.27|949.27|952.41|948.41|34
1618960040000|2021-04-20 23:07:20|953.27|949.27|952.72|948.72|953.75|949.75|952.72|948.72|35
1618960050000|2021-04-20 23:07:30|952.8|948.8|953.05|949.05|953.16|949.16|952.28|948.28|31
1618960060000|2021-04-20 23:07:40|953.04|949.04|952.66|948.66|953.04|949.04|952.5|948.5|28
1618960070000|2021-04-20 23:07:50|952.65|948.65|952.54|948.54|953.13|949.13|952.53|948.53|29
1618960080000|2021-04-20 23:08:00|952.7|948.7|952.9|948.9|953.22|949.22|952.4|948.4|29
1618960090000|2021-04-20 23:08:10|952.87|948.87|951.98|947.98|952.88|948.88|951.98|947.98|27
1618960100000|2021-04-20 23:08:20|951.99|947.99|950.49|946.49|951.99|947.99|950.39|946.39|34
1618960110000|2021-04-20 23:08:30|950.46|946.46|950.43|946.43|950.47|946.47|950.19|946.19|34
1618960120000|2021-04-20 23:08:40|950.42|946.42|950.03|946.03|950.63|946.63|950.02|946.02|25
1618960130000|2021-04-20 23:08:50|950.02|946.02|949.58|945.58|950.06|946.06|949.57|945.57|36
1618960140000|2021-04-20 23:09:00|949.57|945.57|949.83|945.83|949.88|945.88|949.45|945.45|29
1618960150000|2021-04-20 23:09:10|949.84|945.84|949.11|945.11|949.98|945.98|949.11|945.11|29
1618960160000|2021-04-20 23:09:20|949.08|945.08|949|945|949.44|945.44|949|945|33
1618960170000|2021-04-20 23:09:30|948.99|944.99|947.91|943.91|948.99|944.99|947.91|943.91|29
1618960180000|2021-04-20 23:09:40|947.92|943.92|947.05|943.05|947.92|943.92|947.05|943.05|30
1618960190000|2021-04-20 23:09:50|947.02|943.02|946.44|942.44|947.02|943.02|946.13|942.13|38
1618960200000|2021-04-20 23:10:00|946.42|942.42|947.59|943.59|947.71|943.71|946.33|942.33|33
1618960210000|2021-04-20 23:10:10|947.32|943.32|946.31|942.31|947.4|943.4|946.27|942.27|37
1618960220000|2021-04-20 23:10:20|946.34|942.34|946.32|942.32|946.36|942.36|946.09|942.09|30
1618960230000|2021-04-20 23:10:30|946.33|942.33|944.73|940.73|946.38|942.38|944.73|940.73|29
1618960240000|2021-04-20 23:10:40|944.74|940.74|944.02|940.02|944.74|940.74|943.88|939.88|37
1618960250000|2021-04-20 23:10:50|944.01|940.01|944|940|944.1|940.1|943.89|939.89|18
1618960260000|2021-04-20 23:11:00|943.99|939.99|944.35|940.35|944.57|940.57|943.99|939.99|32
1618960270000|2021-04-20 23:11:10|944.4|940.4|943.11|939.11|944.4|940.4|943.06|939.06|30
1618960280000|2021-04-20 23:11:20|942.92|938.92|943.11|939.11|943.27|939.27|942.92|938.92|29
1618960290000|2021-04-20 23:11:30|943.1|939.1|944.38|940.38|944.38|940.38|943.1|939.1|29
1618960300000|2021-04-20 23:11:40|944.47|940.47|943.56|939.56|944.47|940.47|943.56|939.56|27
1618960310000|2021-04-20 23:11:50|943.53|939.53|943.47|939.47|943.66|939.66|943.32|939.32|30
1618960320000|2021-04-20 23:12:00|943.57|939.57|944.51|940.51|944.51|940.51|943.44|939.44|32
1618960330000|2021-04-20 23:12:10|944.74|940.74|946.52|942.52|946.74|942.74|944.7|940.7|35
1618960340000|2021-04-20 23:12:20|946.44|942.44|948.16|944.16|948.19|944.19|946.44|942.44|38
1618960350000|2021-04-20 23:12:30|948.17|944.17|946.94|942.94|948.17|944.17|946.88|942.88|32
1618960360000|2021-04-20 23:12:40|946.93|942.93|946.84|942.84|947.2|943.2|946.59|942.59|32
1618960370000|2021-04-20 23:12:50|946.86|942.86|945.86|941.86|946.86|942.86|945.76|941.76|35
1618960380000|2021-04-20 23:13:00|945.88|941.88|946.03|942.03|946.05|942.05|945.64|941.64|33
1618960390000|2021-04-20 23:13:10|946.04|942.04|946.01|942.01|946.05|942.05|945.89|941.89|16
1618960400000|2021-04-20 23:13:20|946.16|942.16|946.89|942.89|946.93|942.93|946.16|942.16|32
1618960410000|2021-04-20 23:13:30|947.09|943.09|946.75|942.75|947.33|943.33|946.7|942.7|34
1618960420000|2021-04-20 23:13:40|946.72|942.72|946.54|942.54|946.72|942.72|946.13|942.13|34
1618960430000|2021-04-20 23:13:50|946.61|942.61|946.5|942.5|947.38|943.38|946.5|942.5|25
1618960440000|2021-04-20 23:14:00|946.51|942.51|946.32|942.32|946.53|942.53|946.26|942.26|33
1618960450000|2021-04-20 23:14:10|946.29|942.29|944.82|940.82|946.29|942.29|944.82|940.82|32
1618960460000|2021-04-20 23:14:20|944.72|940.72|944.37|940.37|945.12|941.12|944.34|940.34|39
1618960470000|2021-04-20 23:14:30|944.11|940.11|943.84|939.84|944.11|940.11|943.53|939.53|38
1618960480000|2021-04-20 23:14:40|943.83|939.83|943.63|939.63|944.12|940.12|943.59|939.59|34
1618960490000|2021-04-20 23:14:50|943.59|939.59|942.92|938.92|943.74|939.74|942.78|938.78|37
1618960500000|2021-04-20 23:15:00|942.84|938.84|943.18|939.18|943.27|939.27|942.84|938.84|31
1618960510000|2021-04-20 23:15:10|943.16|939.16|942.78|938.78|943.95|939.95|942.74|938.74|37
1618960520000|2021-04-20 23:15:20|942.83|938.83|942.32|938.32|942.93|938.93|942.08|938.08|32
1618960530000|2021-04-20 23:15:30|942.44|938.44|942.38|938.38|942.46|938.46|942.05|938.05|36
1618960540000|2021-04-20 23:15:40|942.37|938.37|942.51|938.51|942.68|938.68|942.18|938.18|33
1618960550000|2021-04-20 23:15:50|942.34|938.34|942.15|938.15|942.34|938.34|942.03|938.03|30
1618960560000|2021-04-20 23:16:00|942.2|938.2|942.25|938.25|942.25|938.25|941.9|937.9|33
1618960570000|2021-04-20 23:16:10|942.33|938.33|942.45|938.45|942.69|938.69|942.17|938.17|35
1618960580000|2021-04-20 23:16:20|942.41|938.41|942.28|938.28|942.49|938.49|941.97|937.97|36
1618960590000|2021-04-20 23:16:30|942.22|938.22|942.54|938.54|942.61|938.61|942|938|34
1618960600000|2021-04-20 23:16:40|942.79|938.79|943.04|939.04|944.23|940.23|942.41|938.41|34
1618960610000|2021-04-20 23:16:50|943.83|939.83|945.39|941.39|945.52|941.52|943.61|939.61|29
1618960620000|2021-04-20 23:17:00|945.15|941.15|946.18|942.18|946.3|942.3|945.12|941.12|28
1618960630000|2021-04-20 23:17:10|946.31|942.31|946.41|942.41|946.89|942.89|946.11|942.11|26
1618960640000|2021-04-20 23:17:20|946.51|942.51|947.26|943.26|947.58|943.58|946.5|942.5|32
1618960650000|2021-04-20 23:17:30|947.23|943.23|946.7|942.7|947.58|943.58|946.7|942.7|39
1618960660000|2021-04-20 23:17:40|947.3|943.3|946.63|942.63|947.3|943.3|946.63|942.63|26
1618960670000|2021-04-20 23:17:50|946.62|942.62|946.89|942.89|946.99|942.99|946.1|942.1|36
1618960680000|2021-04-20 23:18:00|946.95|942.95|946.51|942.51|946.97|942.97|946.37|942.37|34
1618960690000|2021-04-20 23:18:10|946.49|942.49|946.73|942.73|947.05|943.05|946.44|942.44|32
1618960700000|2021-04-20 23:18:20|946.71|942.71|946.82|942.82|947.03|943.03|946.71|942.71|30
1618960710000|2021-04-20 23:18:30|946.86|942.86|946.55|942.55|947.19|943.19|946.55|942.55|32
1618960720000|2021-04-20 23:18:40|946.53|942.53|946.49|942.49|947.01|943.01|946.32|942.32|28
1618960730000|2021-04-20 23:18:50|946.45|942.45|946.75|942.75|947|943|946.42|942.42|35
1618960740000|2021-04-20 23:19:00|946.83|942.83|946.25|942.25|946.83|942.83|946.25|942.25|35
1618960750000|2021-04-20 23:19:10|946.27|942.27|944.64|940.64|946.27|942.27|944.62|940.62|36
1618960760000|2021-04-20 23:19:20|944.63|940.63|945.64|941.64|945.66|941.66|944.63|940.63|29
1618960770000|2021-04-20 23:19:30|945.48|941.48|946.4|942.4|946.4|942.4|945.44|941.44|31
1618960780000|2021-04-20 23:19:40|946.39|942.39|946.33|942.33|946.39|942.39|946.11|942.11|22
1618960790000|2021-04-20 23:19:50|945.9|941.9|946.68|942.68|946.68|942.68|945.9|941.9|28
1618960800000|2021-04-20 23:20:00|946.82|942.82|946.95|942.95|947.18|943.18|946.82|942.82|33
1618960810000|2021-04-20 23:20:10|947.07|943.07|946.97|942.97|947.13|943.13|946.7|942.7|29
1618960820000|2021-04-20 23:20:20|946.96|942.96|947.21|943.21|947.21|943.21|946.8|942.8|25
1618960830000|2021-04-20 23:20:30|947.05|943.05|946.52|942.52|947.15|943.15|946.29|942.29|35
1618960840000|2021-04-20 23:20:40|946.43|942.43|947.05|943.05|947.05|943.05|946.4|942.4|29
1618960850000|2021-04-20 23:20:50|947.06|943.06|946.41|942.41|947.06|943.06|946.41|942.41|25
1618960860000|2021-04-20 23:21:00|946.39|942.39|945.77|941.77|946.39|942.39|945.5|941.5|34
1618960870000|2021-04-20 23:21:10|945.75|941.75|946.05|942.05|946.08|942.08|945.48|941.48|34
1618960880000|2021-04-20 23:21:20|946.27|942.27|946.56|942.56|946.58|942.58|946.27|942.27|22
1618960890000|2021-04-20 23:21:30|946.55|942.55|948.59|944.59|948.59|944.59|946.23|942.23|38
1618960900000|2021-04-20 23:21:40|948.6|944.6|949.81|945.81|949.84|945.84|948.54|944.54|31
1618960910000|2021-04-20 23:21:50|949.82|945.82|949.93|945.93|949.93|945.93|949.36|945.36|35
1618960920000|2021-04-20 23:22:00|949.94|945.94|951.91|947.91|951.91|947.91|949.86|945.86|32
1618960930000|2021-04-20 23:22:10|951.77|947.77|952.78|948.78|953.22|949.22|951.68|947.68|31
1618960940000|2021-04-20 23:22:20|952.9|948.9|953.81|949.81|953.87|949.87|952.76|948.76|29
1618960950000|2021-04-20 23:22:30|953.71|949.71|952.71|948.71|953.87|949.87|952.71|948.71|23
1618960960000|2021-04-20 23:22:40|952.69|948.69|953.3|949.3|953.3|949.3|952.43|948.43|27
1618960970000|2021-04-20 23:22:50|953.31|949.31|953.79|949.79|954.08|950.08|953.31|949.31|35
1618960980000|2021-04-20 23:23:00|953.73|949.73|953.52|949.52|953.73|949.73|952.46|948.46|36
1618960990000|2021-04-20 23:23:10|953.73|949.73|953.2|949.2|953.91|949.91|953.14|949.14|34
1618961000000|2021-04-20 23:23:20|953.16|949.16|953.16|949.16|953.27|949.27|953.09|949.09|24
1618961010000|2021-04-20 23:23:30|953.15|949.15|951.57|947.57|953.15|949.15|951.49|947.49|35
1618961020000|2021-04-20 23:23:40|951.66|947.66|950.98|946.98|951.68|947.68|950.98|946.98|28
1618961030000|2021-04-20 23:23:50|950.92|946.92|950.38|946.38|951.07|947.07|949.83|945.83|35
1618961040000|2021-04-20 23:24:00|950.49|946.49|951.38|947.38|951.38|947.38|950.48|946.48|36
1618961050000|2021-04-20 23:24:10|951.4|947.4|952.01|948.01|952.15|948.15|951.4|947.4|31
1618961060000|2021-04-20 23:24:20|952.02|948.02|954.2|950.2|954.2|950.2|952.02|948.02|36
1618961070000|2021-04-20 23:24:30|954.27|950.27|954.32|950.32|954.69|950.69|953.93|949.93|29
1618961080000|2021-04-20 23:24:40|954.16|950.16|952.6|948.6|954.76|950.76|952.43|948.43|36
1618961090000|2021-04-20 23:24:50|952.61|948.61|952.02|948.02|952.85|948.85|951.8|947.8|31
1618961100000|2021-04-20 23:25:00|952.03|948.03|951.79|947.79|952.39|948.39|951.61|947.61|30
1618961110000|2021-04-20 23:25:10|951.8|947.8|950.91|946.91|951.95|947.95|950.9|946.9|31
1618961120000|2021-04-20 23:25:20|950.82|946.82|952.28|948.28|952.28|948.28|950.82|946.82|35
1618961130000|2021-04-20 23:25:30|952.3|948.3|950.85|946.85|952.56|948.56|950.85|946.85|35
1618961140000|2021-04-20 23:25:40|950.87|946.87|951.69|947.69|951.71|947.71|950.74|946.74|35
1618961150000|2021-04-20 23:25:50|951.77|947.77|952.35|948.35|952.45|948.45|951.68|947.68|36
1618961160000|2021-04-20 23:26:00|952.33|948.33|953.03|949.03|953.24|949.24|952.11|948.11|25
1618961170000|2021-04-20 23:26:10|952.96|948.96|953.48|949.48|953.65|949.65|952.96|948.96|27
1618961180000|2021-04-20 23:26:20|953.37|949.37|955.95|951.95|956|952|953.33|949.33|31
1618961190000|2021-04-20 23:26:30|955.9|951.9|955.79|951.79|955.9|951.9|954.57|950.57|29
1618961200000|2021-04-20 23:26:40|955.8|951.8|956.25|952.25|956.25|952.25|955.65|951.65|25
1618961210000|2021-04-20 23:26:50|956.36|952.36|956|952|957.09|953.09|956|952|30
1618961220000|2021-04-20 23:27:00|956.04|952.04|956.48|952.48|956.57|952.57|955.82|951.82|31
1618961230000|2021-04-20 23:27:10|956.54|952.54|956.96|952.96|957.45|953.45|956.47|952.47|29
1618961240000|2021-04-20 23:27:20|956.92|952.92|955.38|951.38|956.93|952.93|955.2|951.2|34
1618961250000|2021-04-20 23:27:30|955.4|951.4|954.65|950.65|955.52|951.52|954.62|950.62|35
1618961260000|2021-04-20 23:27:40|954.66|950.66|954.74|950.74|955.03|951.03|954.33|950.33|37
1618961270000|2021-04-20 23:27:50|954.75|950.75|955.67|951.67|955.67|951.67|954.75|950.75|33
1618961280000|2021-04-20 23:28:00|955.69|951.69|955.5|951.5|956.19|952.19|955.5|951.5|36
1618961290000|2021-04-20 23:28:10|955.67|951.67|955.26|951.26|955.67|951.67|955.22|951.22|29
1618961300000|2021-04-20 23:28:20|955.23|951.23|956.53|952.53|956.53|952.53|955.23|951.23|25
1618961310000|2021-04-20 23:28:30|956.41|952.41|957.31|953.31|957.47|953.47|956.38|952.38|20
1618961320000|2021-04-20 23:28:40|957.3|953.3|957.85|953.85|958.65|954.65|957.3|953.3|23
1618961330000|2021-04-20 23:28:50|957.87|953.87|957.88|953.88|958.3|954.3|957.35|953.35|32
1618961340000|2021-04-20 23:29:00|957.81|953.81|956.73|952.73|957.88|953.88|956.19|952.19|39
1618961350000|2021-04-20 23:29:10|956.71|952.71|955.95|951.95|956.81|952.81|955.9|951.9|28
1618961360000|2021-04-20 23:29:20|955.97|951.97|956.88|952.88|956.92|952.92|955.88|951.88|28
1618961370000|2021-04-20 23:29:30|956.99|952.99|956.87|952.87|957.8|953.8|956.64|952.64|38
1618961380000|2021-04-20 23:29:40|956.78|952.78|957.04|953.04|957.59|953.59|956.72|952.72|35
1618961390000|2021-04-20 23:29:50|957.31|953.31|956.88|952.88|957.66|953.66|956.88|952.88|22
1618961400000|2021-04-20 23:30:00|956.83|952.83|956.83|952.83|957.37|953.37|956.79|952.79|17
1618961410000|2021-04-20 23:30:10|956.79|952.79|957.74|953.74|958.72|954.72|956.79|952.79|34
1618961420000|2021-04-20 23:30:20|959.01|955.01|959.72|955.72|959.86|955.86|958.56|954.56|32
1618961430000|2021-04-20 23:30:30|959.8|955.8|961.63|957.63|961.65|957.65|959.62|955.62|34
1618961440000|2021-04-20 23:30:40|961.58|957.58|960.95|956.95|961.67|957.67|960.95|956.95|30
1618961450000|2021-04-20 23:30:50|960.54|956.54|960.41|956.41|961.25|957.25|960.07|956.07|33
1618961460000|2021-04-20 23:31:00|961.66|957.66|963.19|959.19|963.32|959.32|961.52|957.52|33
1618961470000|2021-04-20 23:31:10|963.04|959.04|962.17|958.17|963.49|959.49|962.15|958.15|33
1618961480000|2021-04-20 23:31:20|962.36|958.36|963.39|959.39|963.68|959.68|962.34|958.34|36
1618961490000|2021-04-20 23:31:30|963.38|959.38|963.48|959.48|963.76|959.76|962.7|958.7|37
1618961500000|2021-04-20 23:31:40|963.49|959.49|962.46|958.46|963.49|959.49|962.46|958.46|36
1618961510000|2021-04-20 23:31:50|962.53|958.53|962|958|962.64|958.64|961.82|957.82|35
1618961520000|2021-04-20 23:32:00|961.77|957.77|962.89|958.89|962.98|958.98|961.73|957.73|36
1618961530000|2021-04-20 23:32:10|962.93|958.93|963.25|959.25|963.25|959.25|962.93|958.93|19
1618961540000|2021-04-20 23:32:20|963.26|959.26|962.98|958.98|963.26|959.26|962.79|958.79|18
1618961550000|2021-04-20 23:32:30|963.96|959.96|963.94|959.94|964.02|960.02|963.28|959.28|33
1618961560000|2021-04-20 23:32:40|963.95|959.95|963.94|959.94|964.18|960.18|963.25|959.25|34
1618961570000|2021-04-20 23:32:50|964|960|964.03|960.03|964.37|960.37|963.91|959.91|21
1618961580000|2021-04-20 23:33:00|964.02|960.02|962.07|958.07|964.02|960.02|962.07|958.07|37
1618961590000|2021-04-20 23:33:10|962.14|958.14|961.53|957.53|962.48|958.48|961.39|957.39|36
1618961600000|2021-04-20 23:33:20|961.54|957.54|960.76|956.76|961.58|957.58|960.73|956.73|36
1618961610000|2021-04-20 23:33:30|960.72|956.72|962.25|958.25|962.25|958.25|960.72|956.72|39
1618961620000|2021-04-20 23:33:40|962|958|962.83|958.83|963.71|959.71|962|958|28
1618961630000|2021-04-20 23:33:50|963.83|959.83|961.64|957.64|963.83|959.83|961.64|957.64|39
1618961640000|2021-04-20 23:34:00|961.56|957.56|960.92|956.92|961.6|957.6|960.92|956.92|31
1618961650000|2021-04-20 23:34:10|960.86|956.86|960.36|956.36|961.35|957.35|960.36|956.36|36
1618961660000|2021-04-20 23:34:20|960.3|956.3|960.26|956.26|960.53|956.53|960.09|956.09|23
1618961670000|2021-04-20 23:34:30|960.29|956.29|961.15|957.15|961.36|957.36|960.29|956.29|34
1618961680000|2021-04-20 23:34:40|961.11|957.11|960.42|956.42|961.11|957.11|960.22|956.22|31
1618961690000|2021-04-20 23:34:50|960.39|956.39|960.08|956.08|960.69|956.69|960.02|956.02|34
1618961700000|2021-04-20 23:35:00|960.07|956.07|960.48|956.48|960.74|956.74|959.98|955.98|33
1618961710000|2021-04-20 23:35:10|960.77|956.77|959.68|955.68|960.82|956.82|959.61|955.61|34
1618961720000|2021-04-20 23:35:20|959.71|955.71|960.1|956.1|960.36|956.36|959.65|955.65|31
1618961730000|2021-04-20 23:35:30|960.18|956.18|959.47|955.47|960.18|956.18|959.16|955.16|34
1618961740000|2021-04-20 23:35:40|959.46|955.46|958.54|954.54|959.46|955.46|958.43|954.43|31
1618961750000|2021-04-20 23:35:50|958.56|954.56|958.06|954.06|958.56|954.56|957.96|953.96|26
1618961760000|2021-04-20 23:36:00|958.07|954.07|959.81|955.81|959.81|955.81|957.98|953.98|28
1618961770000|2021-04-20 23:36:10|959.9|955.9|960.02|956.02|960.02|956.02|959.64|955.64|23
1618961780000|2021-04-20 23:36:20|959.96|955.96|959.09|955.09|960.26|956.26|959.04|955.04|33
1618961790000|2021-04-20 23:36:30|959.02|955.02|958.73|954.73|959.22|955.22|958.3|954.3|33
1618961800000|2021-04-20 23:36:40|958.74|954.74|958.28|954.28|959.05|955.05|958.22|954.22|35
1618961810000|2021-04-20 23:36:50|958.22|954.22|957.1|953.1|958.22|954.22|956.89|952.89|35
1618961820000|2021-04-20 23:37:00|956.96|952.96|956.12|952.12|957.07|953.07|956.1|952.1|34
1618961830000|2021-04-20 23:37:10|956.24|952.24|955.94|951.94|956.54|952.54|955.82|951.82|28
1618961840000|2021-04-20 23:37:20|955.88|951.88|954.49|950.49|955.95|951.95|954.49|950.49|26
1618961850000|2021-04-20 23:37:30|954.52|950.52|954.62|950.62|954.71|950.71|953.85|949.85|31
1618961860000|2021-04-20 23:37:40|954.63|950.63|954.22|950.22|954.63|950.63|954.03|950.03|31
1618961870000|2021-04-20 23:37:50|954.21|950.21|953.91|949.91|954.21|950.21|953.78|949.78|32
1618961880000|2021-04-20 23:38:00|953.9|949.9|954.64|950.64|955.44|951.44|953.89|949.89|37
1618961890000|2021-04-20 23:38:10|955.17|951.17|955.85|951.85|956.08|952.08|954.6|950.6|37
1618961900000|2021-04-20 23:38:20|955.89|951.89|956.05|952.05|956.37|952.37|955.83|951.83|33
1618961910000|2021-04-20 23:38:30|956.04|952.04|955.56|951.56|956.05|952.05|955.14|951.14|25
1618961920000|2021-04-20 23:38:40|955.57|951.57|953.67|949.67|955.57|951.57|953.31|949.31|34
1618961930000|2021-04-20 23:38:50|953.73|949.73|952.87|948.87|953.73|949.73|952.81|948.81|31
1618961940000|2021-04-20 23:39:00|953.16|949.16|952.85|948.85|953.17|949.17|952.39|948.39|30
1618961950000|2021-04-20 23:39:10|952.96|948.96|952.16|948.16|952.96|948.96|952.16|948.16|34
1618961960000|2021-04-20 23:39:20|952.37|948.37|952.46|948.46|952.46|948.46|951.47|947.47|35
1618961970000|2021-04-20 23:39:30|952.52|948.52|952.66|948.66|952.77|948.77|952.38|948.38|34
1618961980000|2021-04-20 23:39:40|952.67|948.67|952.9|948.9|953.56|949.56|952.6|948.6|33
1618961990000|2021-04-20 23:39:50|952.85|948.85|952.47|948.47|952.89|948.89|952.34|948.34|33
1618962000000|2021-04-20 23:40:00|952.45|948.45|952.24|948.24|952.54|948.54|952.02|948.02|34
1618962010000|2021-04-20 23:40:10|952.22|948.22|952.38|948.38|952.44|948.44|951.95|947.95|36
1618962020000|2021-04-20 23:40:20|952.39|948.39|954.11|950.11|954.11|950.11|952.39|948.39|30
1618962030000|2021-04-20 23:40:30|954.14|950.14|954.77|950.77|954.93|950.93|954.14|950.14|26
1618962040000|2021-04-20 23:40:40|954.69|950.69|955.66|951.66|955.72|951.72|954.69|950.69|30
1618962050000|2021-04-20 23:40:50|955.71|951.71|956.72|952.72|956.73|952.73|955.71|951.71|33
1618962060000|2021-04-20 23:41:00|956.73|952.73|955.7|951.7|957.25|953.25|955.67|951.67|30
1618962070000|2021-04-20 23:41:10|955.75|951.75|955.3|951.3|955.82|951.82|954.81|950.81|30
1618962080000|2021-04-20 23:41:20|955.29|951.29|955.33|951.33|955.7|951.7|955.02|951.02|35
1618962090000|2021-04-20 23:41:30|955.53|951.53|955.97|951.97|956.19|952.19|955.47|951.47|37
1618962100000|2021-04-20 23:41:40|956.05|952.05|956.45|952.45|956.76|952.76|956|952|38
1618962110000|2021-04-20 23:41:50|956.42|952.42|955.23|951.23|956.59|952.59|955.23|951.23|36
1618962120000|2021-04-20 23:42:00|955.22|951.22|954.89|950.89|955.22|951.22|954.74|950.74|30
1618962130000|2021-04-20 23:42:10|954.91|950.91|955.19|951.19|955.19|951.19|954.91|950.91|27
1618962140000|2021-04-20 23:42:20|955.24|951.24|955.67|951.67|955.67|951.67|955.19|951.19|25
1618962150000|2021-04-20 23:42:30|955.68|951.68|955.45|951.45|955.71|951.71|955.28|951.28|27
1618962160000|2021-04-20 23:42:40|955.44|951.44|955.19|951.19|955.44|951.44|955.07|951.07|29
1618962170000|2021-04-20 23:42:50|955.34|951.34|954.86|950.86|955.34|951.34|954.86|950.86|30
1618962180000|2021-04-20 23:43:00|954.79|950.79|953.92|949.92|954.79|950.79|953.92|949.92|35
1618962190000|2021-04-20 23:43:10|954.01|950.01|952.79|948.79|954.02|950.02|952.79|948.79|33
1618962200000|2021-04-20 23:43:20|952.82|948.82|952.65|948.65|952.94|948.94|952.6|948.6|30
1618962210000|2021-04-20 23:43:30|952.63|948.63|953.27|949.27|953.53|949.53|952.63|948.63|33
1618962220000|2021-04-20 23:43:40|953.28|949.28|953.19|949.19|953.42|949.42|953.09|949.09|29
1618962230000|2021-04-20 23:43:50|953.05|949.05|952.81|948.81|953.2|949.2|952.79|948.79|27
1618962240000|2021-04-20 23:44:00|952.84|948.84|952.41|948.41|952.87|948.87|952.27|948.27|24
1618962250000|2021-04-20 23:44:10|952.17|948.17|951.95|947.95|952.31|948.31|951.94|947.94|26
1618962260000|2021-04-20 23:44:20|951.94|947.94|951.6|947.6|951.94|947.94|951.6|947.6|32
1618962270000|2021-04-20 23:44:30|951.54|947.54|950.89|946.89|951.54|947.54|950.85|946.85|30
1618962280000|2021-04-20 23:44:40|950.87|946.87|951.68|947.68|951.68|947.68|950.79|946.79|35
1618962290000|2021-04-20 23:44:50|951.67|947.67|951.08|947.08|951.71|947.71|951.02|947.02|35
1618962300000|2021-04-20 23:45:00|951.19|947.19|951.57|947.57|951.62|947.62|950.96|946.96|33
1618962310000|2021-04-20 23:45:10|951.59|947.59|952|948|952.01|948.01|951.58|947.58|21
1618962320000|2021-04-20 23:45:20|951.95|947.95|952.07|948.07|952.18|948.18|951.95|947.95|20
1618962330000|2021-04-20 23:45:30|952.08|948.08|952.75|948.75|952.93|948.93|951.99|947.99|25
1618962340000|2021-04-20 23:45:40|952.79|948.79|951.7|947.7|952.82|948.82|951.65|947.65|34
1618962350000|2021-04-20 23:45:50|951.71|947.71|951.86|947.86|951.9|947.9|951.63|947.63|36
1618962360000|2021-04-20 23:46:00|951.66|947.66|951.34|947.34|951.89|947.89|951.33|947.33|32
1618962370000|2021-04-20 23:46:10|951.33|947.33|950.95|946.95|951.42|947.42|950.86|946.86|35
1618962380000|2021-04-20 23:46:20|950.91|946.91|951.09|947.09|951.22|947.22|950.87|946.87|29
1618962390000|2021-04-20 23:46:30|951.08|947.08|950.84|946.84|951.42|947.42|950.82|946.82|34
1618962400000|2021-04-20 23:46:40|950.88|946.88|951.51|947.51|951.54|947.54|950.75|946.75|35
1618962410000|2021-04-20 23:46:50|951.48|947.48|951.59|947.59|951.59|947.59|951.29|947.29|33
1618962420000|2021-04-20 23:47:00|951.58|947.58|951.55|947.55|951.8|947.8|951.51|947.51|28
1618962430000|2021-04-20 23:47:10|951.53|947.53|950.69|946.69|951.61|947.61|950.69|946.69|32
1618962440000|2021-04-20 23:47:20|950.66|946.66|949.55|945.55|950.66|946.66|949.52|945.52|25
1618962450000|2021-04-20 23:47:30|949.54|945.54|949.68|945.68|949.9|945.9|949.51|945.51|31
1618962460000|2021-04-20 23:47:40|949.71|945.71|950.18|946.18|950.18|946.18|949.54|945.54|26
1618962470000|2021-04-20 23:47:50|950.23|946.23|949.45|945.45|950.23|946.23|949.45|945.45|23
1618962480000|2021-04-20 23:48:00|949.43|945.43|948.7|944.7|949.43|945.43|948.64|944.64|26
1618962490000|2021-04-20 23:48:10|948.62|944.62|947.8|943.8|948.62|944.62|947.79|943.79|33
1618962500000|2021-04-20 23:48:20|947.82|943.82|947.86|943.86|947.89|943.89|947.81|943.81|16
1618962510000|2021-04-20 23:48:30|947.96|943.96|948.28|944.28|948.34|944.34|947.95|943.95|36
1618962520000|2021-04-20 23:48:40|948.29|944.29|947.51|943.51|948.33|944.33|947.49|943.49|32
1618962530000|2021-04-20 23:48:50|947.52|943.52|946.67|942.67|947.52|943.52|946.67|942.67|26
1618962540000|2021-04-20 23:49:00|946.63|942.63|946.24|942.24|946.63|942.63|946.24|942.24|30
1618962550000|2021-04-20 23:49:10|946.23|942.23|945.85|941.85|946.61|942.61|945.62|941.62|30
1618962560000|2021-04-20 23:49:20|945.95|941.95|944.65|940.65|945.97|941.97|944.65|940.65|32
1618962570000|2021-04-20 23:49:30|944.79|940.79|945.31|941.31|945.4|941.4|944.79|940.79|37
1618962580000|2021-04-20 23:49:40|945.32|941.32|945.62|941.62|945.67|941.67|945.32|941.32|33
1618962590000|2021-04-20 23:49:50|945.78|941.78|945.11|941.11|945.87|941.87|945.1|941.1|31
1618962600000|2021-04-20 23:50:00|945.12|941.12|944.99|940.99|945.22|941.22|944.71|940.71|29
1618962610000|2021-04-20 23:50:10|945|941|944.2|940.2|945.07|941.07|944.19|940.19|29
1618962620000|2021-04-20 23:50:20|944.16|940.16|943.57|939.57|944.2|940.2|943.55|939.55|31
1618962630000|2021-04-20 23:50:30|943.74|939.74|942.98|938.98|943.93|939.93|942.98|938.98|33
1618962640000|2021-04-20 23:50:40|942.8|938.8|941.61|937.61|942.82|938.82|941.61|937.61|30
1618962650000|2021-04-20 23:50:50|941.62|937.62|941.68|937.68|942.07|938.07|941.47|937.47|30
1618962660000|2021-04-20 23:51:00|941.56|937.56|942.17|938.17|942.17|938.17|941.35|937.35|33
1618962670000|2021-04-20 23:51:10|942.18|938.18|942.44|938.44|942.5|938.5|942.14|938.14|31
1618962680000|2021-04-20 23:51:20|942.5|938.5|943.01|939.01|943.01|939.01|942.43|938.43|30
1618962690000|2021-04-20 23:51:30|942.99|938.99|941.78|937.78|942.99|938.99|941.78|937.78|28
1618962700000|2021-04-20 23:51:40|941.77|937.77|941.76|937.76|941.78|937.78|941.38|937.38|30
1618962710000|2021-04-20 23:51:50|941.72|937.72|942.42|938.42|942.42|938.42|941.72|937.72|30
1618962720000|2021-04-20 23:52:00|942.41|938.41|942.48|938.48|942.55|938.55|942.36|938.36|23
1618962730000|2021-04-20 23:52:10|942.47|938.47|943.73|939.73|943.84|939.84|942.47|938.47|34
1618962740000|2021-04-20 23:52:20|943.78|939.78|945.22|941.22|945.22|941.22|943.76|939.76|27
1618962750000|2021-04-20 23:52:30|945.2|941.2|946.88|942.88|946.88|942.88|945.2|941.2|32
1618962760000|2021-04-20 23:52:40|946.84|942.84|945.91|941.91|946.88|942.88|945.5|941.5|24
1618962770000|2021-04-20 23:52:50|945.92|941.92|944.85|940.85|945.93|941.93|944.85|940.85|36
1618962780000|2021-04-20 23:53:00|944.88|940.88|944.91|940.91|944.95|940.95|944.74|940.74|26
1618962790000|2021-04-20 23:53:10|944.89|940.89|945.48|941.48|945.49|941.49|944.82|940.82|34
1618962800000|2021-04-20 23:53:20|945.49|941.49|945.05|941.05|945.77|941.77|945.05|941.05|29
1618962810000|2021-04-20 23:53:30|944.96|940.96|944.99|940.99|945.15|941.15|944.9|940.9|18
1618962820000|2021-04-20 23:53:40|945|941|945.17|941.17|945.17|941.17|944.96|940.96|20
1618962830000|2021-04-20 23:53:50|945.15|941.15|945.61|941.61|945.61|941.61|944.91|940.91|29
1618962840000|2021-04-20 23:54:00|945.64|941.64|946.36|942.36|946.36|942.36|945.61|941.61|30
1618962850000|2021-04-20 23:54:10|946.37|942.37|945.88|941.88|946.37|942.37|945.81|941.81|31
1618962860000|2021-04-20 23:54:20|945.92|941.92|946.02|942.02|946.06|942.06|945.85|941.85|28
1618962870000|2021-04-20 23:54:30|946.01|942.01|946.04|942.04|946.08|942.08|945.97|941.97|18
1618962880000|2021-04-20 23:54:40|946.05|942.05|946.45|942.45|946.53|942.53|946.04|942.04|20
1618962890000|2021-04-20 23:54:50|946.44|942.44|945.88|941.88|946.51|942.51|945.88|941.88|24
1618962900000|2021-04-20 23:55:00|945.94|941.94|945.29|941.29|945.94|941.94|944.93|940.93|33
1618962910000|2021-04-20 23:55:10|945.27|941.27|946.18|942.18|946.18|942.18|944.92|940.92|30
1618962920000|2021-04-20 23:55:20|946.19|942.19|946.96|942.96|947.13|943.13|946.19|942.19|23
1618962930000|2021-04-20 23:55:30|946.91|942.91|946.92|942.92|947|943|946.85|942.85|23
1618962940000|2021-04-20 23:55:40|946.87|942.87|946.96|942.96|947.42|943.42|946.87|942.87|22
1618962950000|2021-04-20 23:55:50|946.97|942.97|947.74|943.74|947.82|943.82|946.85|942.85|15
1618962960000|2021-04-20 23:56:00|947.77|943.77|946.9|942.9|947.82|943.82|946.9|942.9|18
1618962970000|2021-04-20 23:56:10|946.8|942.8|946.75|942.75|946.82|942.82|946.64|942.64|30
1618962980000|2021-04-20 23:56:20|946.72|942.72|945.96|941.96|946.72|942.72|945.96|941.96|32
1618962990000|2021-04-20 23:56:30|945.97|941.97|946.02|942.02|946.05|942.05|945.85|941.85|27
1618963000000|2021-04-20 23:56:40|946.01|942.01|946.38|942.38|946.61|942.61|945.96|941.96|27
1618963010000|2021-04-20 23:56:50|946.53|942.53|946.22|942.22|946.7|942.7|946.13|942.13|36
1618963020000|2021-04-20 23:57:00|946.25|942.25|945.67|941.67|946.25|942.25|945.65|941.65|25
1618963030000|2021-04-20 23:57:10|945.62|941.62|944.64|940.64|945.65|941.65|944.64|940.64|27
1618963040000|2021-04-20 23:57:20|944.7|940.7|943.86|939.86|945.07|941.07|943.84|939.84|30
1618963050000|2021-04-20 23:57:30|943.87|939.87|943.99|939.99|944.1|940.1|943.8|939.8|28
1618963060000|2021-04-20 23:57:40|943.98|939.98|944.25|940.25|944.31|940.31|943.8|939.8|30
1618963070000|2021-04-20 23:57:50|944.16|940.16|943.39|939.39|944.17|940.17|943.39|939.39|31
1618963080000|2021-04-20 23:58:00|943.38|939.38|942.89|938.89|943.65|939.65|942.8|938.8|30
1618963090000|2021-04-20 23:58:10|942.85|938.85|942.66|938.66|943.36|939.36|942.62|938.62|30
1618963100000|2021-04-20 23:58:20|942.67|938.67|943.8|939.8|943.8|939.8|942.62|938.62|32
1618963110000|2021-04-20 23:58:30|943.63|939.63|944.1|940.1|944.19|940.19|943.63|939.63|27
1618963120000|2021-04-20 23:58:40|944.11|940.11|943.45|939.45|944.17|940.17|943.38|939.38|30
1618963130000|2021-04-20 23:58:50|943.65|939.65|943.74|939.74|943.77|939.77|943.11|939.11|34
1618963140000|2021-04-20 23:59:00|943.7|939.7|943.32|939.32|943.7|939.7|943.04|939.04|29
1618963150000|2021-04-20 23:59:10|943.29|939.29|943.7|939.7|943.72|939.72|943.22|939.22|35
1618963160000|2021-04-20 23:59:20|943.79|939.79|944.01|940.01|944.12|940.12|943.79|939.79|27
1618963170000|2021-04-20 23:59:30|943.95|939.95|944.21|940.21|944.21|940.21|943.87|939.87|29
1618963180000|2021-04-20 23:59:40|944.27|940.27|944.52|940.52|944.9|940.9|944.26|940.26|33
1618963190000|2021-04-20 23:59:50|944.51|940.51|943.92|939.92|944.51|940.51|943.73|939.73|28
1618963200000|2021-04-21 00:00:00|943.74|939.74|943.6|939.6|943.74|939.74|943.29|939.29|30
1618963210000|2021-04-21 00:00:10|943.57|939.57|945.65|941.65|945.69|941.69|943.57|939.57|33
1618963220000|2021-04-21 00:00:20|945.71|941.71|946.99|942.99|946.99|942.99|945.54|941.54|28
1618963230000|2021-04-21 00:00:30|947.12|943.12|946.64|942.64|947.12|943.12|946.55|942.55|25
1618963240000|2021-04-21 00:00:40|946.65|942.65|947.51|943.51|947.61|943.61|946.31|942.31|31
1618963250000|2021-04-21 00:00:50|947.56|943.56|947.14|943.14|947.71|943.71|947.1|943.1|28
1618963260000|2021-04-21 00:01:00|947.28|943.28|948.51|944.51|948.51|944.51|947.11|943.11|33
1618963270000|2021-04-21 00:01:10|948.57|944.57|948.8|944.8|949.2|945.2|948.56|944.56|34
1618963280000|2021-04-21 00:01:20|948.72|944.72|949.1|945.1|949.1|945.1|948.67|944.67|30
1618963290000|2021-04-21 00:01:30|949.06|945.06|947.96|943.96|949.12|945.12|947.96|943.96|34
1618963300000|2021-04-21 00:01:40|947.95|943.95|947.45|943.45|947.95|943.95|947.45|943.45|27
1618963310000|2021-04-21 00:01:50|947.57|943.57|948.07|944.07|948.07|944.07|947.57|943.57|27
1618963320000|2021-04-21 00:02:00|948.13|944.13|947.74|943.74|948.46|944.46|947.64|943.64|31
1618963330000|2021-04-21 00:02:10|947.69|943.69|949.01|945.01|949.01|945.01|947.23|943.23|36
1618963340000|2021-04-21 00:02:20|949.3|945.3|949.89|945.89|950.06|946.06|949.15|945.15|37
1618963350000|2021-04-21 00:02:30|949.96|945.96|948.6|944.6|950.23|946.23|948.31|944.31|38
1618963360000|2021-04-21 00:02:40|948.4|944.4|948.16|944.16|948.4|944.4|947.96|943.96|32
1618963370000|2021-04-21 00:02:50|948.22|944.22|949.97|945.97|950.06|946.06|948.22|944.22|31
1618963380000|2021-04-21 00:03:00|950.16|946.16|950.21|946.21|951.03|947.03|949.61|945.61|36
1618963390000|2021-04-21 00:03:10|950.28|946.28|949.42|945.42|950.28|946.28|949.42|945.42|33
1618963400000|2021-04-21 00:03:20|949.39|945.39|950.15|946.15|950.26|946.26|949.36|945.36|33
1618963410000|2021-04-21 00:03:30|950.03|946.03|950.23|946.23|950.55|946.55|949.79|945.79|38
1618963420000|2021-04-21 00:03:40|950.37|946.37|951.3|947.3|951.36|947.36|950.37|946.37|36
1618963430000|2021-04-21 00:03:50|951.32|947.32|951.39|947.39|951.41|947.41|951.12|947.12|29
1618963440000|2021-04-21 00:04:00|951.36|947.36|951.67|947.67|951.67|947.67|951.24|947.24|30
1618963450000|2021-04-21 00:04:10|951.71|947.71|953.39|949.39|953.56|949.56|951.6|947.6|29
1618963460000|2021-04-21 00:04:20|953.35|949.35|953.96|949.96|953.96|949.96|953.3|949.3|33
1618963470000|2021-04-21 00:04:30|953.88|949.88|954.13|950.13|954.19|950.19|953.88|949.88|31
1618963480000|2021-04-21 00:04:40|954.14|950.14|955.36|951.36|955.36|951.36|954.12|950.12|24
1618963490000|2021-04-21 00:04:50|955.33|951.33|955.47|951.47|955.55|951.55|954.64|950.64|28
1618963500000|2021-04-21 00:05:00|955.45|951.45|955.64|951.64|955.66|951.66|954.96|950.96|33
1618963510000|2021-04-21 00:05:10|955.78|951.78|956.12|952.12|956.12|952.12|955.57|951.57|29
1618963520000|2021-04-21 00:05:20|956.01|952.01|956.69|952.69|956.7|952.7|955.18|951.18|17
1618963530000|2021-04-21 00:05:30|956.32|952.32|957.29|953.29|957.3|953.3|956.25|952.25|16
1618963540000|2021-04-21 00:05:40|957.35|953.35|955.64|951.64|957.42|953.42|955.63|951.63|33
1618963550000|2021-04-21 00:05:50|955.67|951.67|955.6|951.6|956.12|952.12|955.4|951.4|33
1618963560000|2021-04-21 00:06:00|955.27|951.27|955.76|951.76|955.76|951.76|955.06|951.06|30
1618963570000|2021-04-21 00:06:10|955.83|951.83|956.18|952.18|956.31|952.31|955.63|951.63|36
1618963580000|2021-04-21 00:06:20|956.12|952.12|955.98|951.98|956.3|952.3|955.64|951.64|32
1618963590000|2021-04-21 00:06:30|955.94|951.94|954.7|950.7|955.96|951.96|954.57|950.57|35
1618963600000|2021-04-21 00:06:40|954.68|950.68|954.18|950.18|954.68|950.68|953.93|949.93|31
1618963610000|2021-04-21 00:06:50|954.19|950.19|954.18|950.18|954.24|950.24|953.93|949.93|28
1618963620000|2021-04-21 00:07:00|954.15|950.15|952.33|948.33|954.15|950.15|952.3|948.3|34
1618963630000|2021-04-21 00:07:10|952.17|948.17|951.32|947.32|952.29|948.29|951.32|947.32|36
1618963640000|2021-04-21 00:07:20|951.33|947.33|950.97|946.97|951.97|947.97|950.92|946.92|32
1618963650000|2021-04-21 00:07:30|950.96|946.96|951.17|947.17|951.49|947.49|950.85|946.85|28
1618963660000|2021-04-21 00:07:40|951.15|947.15|950.02|946.02|951.21|947.21|950.02|946.02|31
1618963670000|2021-04-21 00:07:50|949.96|945.96|948.9|944.9|949.96|945.96|948.85|944.85|33
1618963680000|2021-04-21 00:08:00|949.05|945.05|948.1|944.1|949.07|945.07|948.03|944.03|29
1618963690000|2021-04-21 00:08:10|948.23|944.23|947.71|943.71|948.23|944.23|947.4|943.4|23
1618963700000|2021-04-21 00:08:20|947.66|943.66|947.24|943.24|947.98|943.98|947.21|943.21|35
1618963710000|2021-04-21 00:08:30|946.93|942.93|946.3|942.3|947.01|943.01|946.27|942.27|31
1618963720000|2021-04-21 00:08:40|946.34|942.34|946.51|942.51|946.93|942.93|946.22|942.22|33
1618963730000|2021-04-21 00:08:50|946.5|942.5|946.1|942.1|946.5|942.5|946.09|942.09|25
1618963740000|2021-04-21 00:09:00|946.11|942.11|947.73|943.73|947.73|943.73|946.08|942.08|37
1618963750000|2021-04-21 00:09:10|947.72|943.72|949.03|945.03|949.03|945.03|947.62|943.62|32
1618963760000|2021-04-21 00:09:20|949|945|949.13|945.13|949.15|945.15|948.53|944.53|33
1618963770000|2021-04-21 00:09:30|949.08|945.08|948.3|944.3|949.18|945.18|948.26|944.26|32
1618963780000|2021-04-21 00:09:40|948.27|944.27|948.1|944.1|948.53|944.53|948.08|944.08|30
1618963790000|2021-04-21 00:09:50|948.12|944.12|948.64|944.64|948.65|944.65|948.12|944.12|24
1618963800000|2021-04-21 00:10:00|948.61|944.61|949.48|945.48|949.48|945.48|948.55|944.55|36
1618963810000|2021-04-21 00:10:10|949.49|945.49|950.39|946.39|950.43|946.43|949.49|945.49|31
1618963820000|2021-04-21 00:10:20|950.41|946.41|951.54|947.54|951.57|947.57|950.41|946.41|28
1618963830000|2021-04-21 00:10:30|951.64|947.64|951.42|947.42|951.82|947.82|951.2|947.2|31
1618963840000|2021-04-21 00:10:40|951.45|947.45|954.54|950.54|954.54|950.54|951.35|947.35|32
1618963850000|2021-04-21 00:10:50|954.53|950.53|956.04|952.04|956.04|952.04|954.3|950.3|29
1618963860000|2021-04-21 00:11:00|956.1|952.1|957.62|953.62|957.62|953.62|956.05|952.05|28
1618963870000|2021-04-21 00:11:10|957.77|953.77|960.03|956.03|960.03|956.03|957.61|953.61|27
1618963880000|2021-04-21 00:11:20|960.27|956.27|960.4|956.4|960.4|956.4|959.39|955.39|30
1618963890000|2021-04-21 00:11:30|960.41|956.41|960.85|956.85|961.16|957.16|960.41|956.41|31
1618963900000|2021-04-21 00:11:40|960.79|956.79|961.61|957.61|961.61|957.61|960.74|956.74|30
1618963910000|2021-04-21 00:11:50|961.77|957.77|962.7|958.7|962.7|958.7|961.34|957.34|34
1618963920000|2021-04-21 00:12:00|962.69|958.69|960.65|956.65|962.69|958.69|960.65|956.65|35
1618963930000|2021-04-21 00:12:10|960.66|956.66|959.9|955.9|960.7|956.7|959.9|955.9|33
1618963940000|2021-04-21 00:12:20|959.88|955.88|960.46|956.46|960.47|956.47|959.19|955.19|33
1618963950000|2021-04-21 00:12:30|960.49|956.49|962.53|958.53|962.69|958.69|960.39|956.39|35
1618963960000|2021-04-21 00:12:40|962.7|958.7|962.76|958.76|963.07|959.07|962.61|958.61|37
1618963970000|2021-04-21 00:12:50|962.87|958.87|963.15|959.15|963.45|959.45|962.8|958.8|33
1618963980000|2021-04-21 00:13:00|963.13|959.13|963.45|959.45|963.93|959.93|963.13|959.13|33
1618963990000|2021-04-21 00:13:10|963.22|959.22|968.5|964.5|968.73|964.73|963.22|959.22|39
1618964000000|2021-04-21 00:13:20|968.43|964.43|969.29|965.29|970.97|966.97|968.43|964.43|35
1618964010000|2021-04-21 00:13:30|969.32|965.32|971.2|967.2|971.24|967.24|969.21|965.21|34
1618964020000|2021-04-21 00:13:40|971.78|967.78|971.79|967.79|973.03|969.03|971.78|967.78|34
1618964030000|2021-04-21 00:13:50|972.53|968.53|972.65|968.65|973.04|969.04|971.79|967.79|34
1618964040000|2021-04-21 00:14:00|972.66|968.66|972.47|968.47|974.38|970.38|971.79|967.79|36
1618964050000|2021-04-21 00:14:10|973.81|969.81|978.19|974.19|978.22|974.22|971.79|967.79|25
1618964060000|2021-04-21 00:14:20|978.33|974.33|978.41|974.41|978.57|974.57|976.29|972.29|37
1618964070000|2021-04-21 00:14:30|978.63|974.63|980.33|976.33|980.34|976.34|978.63|974.63|15
1618964080000|2021-04-21 00:14:40|980.41|976.41|978.89|974.89|981.79|977.79|978.89|974.89|34
1618964090000|2021-04-21 00:14:50|978.25|974.25|975.68|971.68|978.25|974.25|975.14|971.14|39
1618964100000|2021-04-21 00:15:00|974.89|970.89|979.83|975.83|980.12|976.12|974.64|970.64|38
1618964110000|2021-04-21 00:15:10|980.19|976.19|980.97|976.97|981.52|977.52|979.73|975.73|34
1618964120000|2021-04-21 00:15:20|981.29|977.29|981.48|977.48|981.61|977.61|980.97|976.97|20
1618964130000|2021-04-21 00:15:30|980.97|976.97|979.38|975.38|981.68|977.68|978.97|974.97|33
1618964140000|2021-04-21 00:15:40|979.47|975.47|982|978|982|978|979.33|975.33|30
1618964150000|2021-04-21 00:15:50|981.45|977.45|979.47|975.47|981.91|977.91|979.44|975.44|40
1618964160000|2021-04-21 00:16:00|979.57|975.57|977.97|973.97|979.57|975.57|977.25|973.25|38
1618964170000|2021-04-21 00:16:10|977.98|973.98|981.69|977.69|981.85|977.85|977.98|973.98|37
1618964180000|2021-04-21 00:16:20|981.62|977.62|982.44|978.44|983.36|979.36|981.62|977.62|38
1618964190000|2021-04-21 00:16:30|982.45|978.45|983.13|979.13|983.26|979.26|981.52|977.52|36
1618964200000|2021-04-21 00:16:40|982.72|978.72|984.37|980.37|984.37|980.37|982.46|978.46|39
1618964210000|2021-04-21 00:16:50|984.39|980.39|984.25|980.25|985.69|981.69|984.15|980.15|35
1618964220000|2021-04-21 00:17:00|984.24|980.24|985.59|981.59|985.7|981.7|984.02|980.02|38
1618964230000|2021-04-21 00:17:10|984.45|980.45|984.25|980.25|985|981|983.78|979.78|37
1618964240000|2021-04-21 00:17:20|983.99|979.99|985.43|981.43|985.43|981.43|982.41|978.41|39
1618964250000|2021-04-21 00:17:30|985.36|981.36|986.28|982.28|986.61|982.61|985|981|36
1618964260000|2021-04-21 00:17:40|986.24|982.24|985.99|981.99|986.24|982.24|985.25|981.25|35
1618964270000|2021-04-21 00:17:50|986.03|982.03|987.32|983.32|987.39|983.39|984.98|980.98|38
1618964280000|2021-04-21 00:18:00|987.06|983.06|989.74|985.74|989.74|985.74|986.58|982.58|39
1618964290000|2021-04-21 00:18:10|989.34|985.34|990.55|986.55|990.7|986.7|988.87|984.87|33
1618964300000|2021-04-21 00:18:20|990.7|986.7|991.56|987.56|992.93|988.93|990.57|986.57|37
1618964310000|2021-04-21 00:18:30|991.16|987.16|991.23|987.23|992.37|988.37|991.16|987.16|35
1618964320000|2021-04-21 00:18:40|991.46|987.46|995.49|991.49|995.49|991.49|991.31|987.31|38
1618964330000|2021-04-21 00:18:50|995.58|991.58|996.05|992.05|996.38|992.38|994.59|990.59|39
1618964340000|2021-04-21 00:19:00|996.07|992.07|996.51|992.51|996.56|992.56|995.91|991.91|38
1618964350000|2021-04-21 00:19:10|996.47|992.47|996.86|992.86|997.04|993.04|996.32|992.32|28
1618964360000|2021-04-21 00:19:20|996.76|992.76|993.52|989.52|997.19|993.19|993.52|989.52|34
1618964370000|2021-04-21 00:19:30|993.5|989.5|992.76|988.76|993.5|989.5|991.41|987.41|38
1618964380000|2021-04-21 00:19:40|992.71|988.71|996.02|992.02|996.02|992.02|992.66|988.66|36
1618964390000|2021-04-21 00:19:50|996.11|992.11|996.67|992.67|996.81|992.81|995.81|991.81|34
1618964400000|2021-04-21 00:20:00|996.7|992.7|996.94|992.94|996.98|992.98|996.44|992.44|31
1618964410000|2021-04-21 00:20:10|996.95|992.95|997.42|993.42|997.67|993.67|996.64|992.64|33
1618964420000|2021-04-21 00:20:20|997.63|993.63|998.29|994.29|999.28|995.28|997.63|993.63|32
1618964430000|2021-04-21 00:20:30|998.3|994.3|998.88|994.88|999.3|995.3|997.13|993.13|36
1618964440000|2021-04-21 00:20:40|998.92|994.92|997.78|993.78|999.07|995.07|997.53|993.53|36
1618964450000|2021-04-21 00:20:50|997.9|993.9|998.64|994.64|998.89|994.89|997.9|993.9|35
1618964460000|2021-04-21 00:21:00|998.52|994.52|997.89|993.89|998.72|994.72|995.68|991.68|39
1618964470000|2021-04-21 00:21:10|998.34|994.34|1000.16|996.16|1000.16|996.16|997.26|993.26|35
1618964480000|2021-04-21 00:21:20|1000.2|996.2|998.98|994.98|1000.43|996.43|998.66|994.66|38
1618964490000|2021-04-21 00:21:30|998.93|994.93|997.46|993.46|999.59|995.59|997.43|993.43|37
1618964500000|2021-04-21 00:21:40|997.47|993.47|995.72|991.72|997.47|993.47|995.72|991.72|35
1618964510000|2021-04-21 00:21:50|995.61|991.61|993.18|989.18|995.64|991.64|993.16|989.16|36
1618964520000|2021-04-21 00:22:00|993.16|989.16|992.39|988.39|993.17|989.17|992.15|988.15|35
1618964530000|2021-04-21 00:22:10|992.64|988.64|988.74|984.74|992.72|988.72|988.72|984.72|35
1618964540000|2021-04-21 00:22:20|988.87|984.87|993.32|989.32|993.35|989.35|988.87|984.87|40
1618964550000|2021-04-21 00:22:30|993.67|989.67|995.63|991.63|995.73|991.73|993.59|989.59|39
1618964560000|2021-04-21 00:22:40|995.3|991.3|996.88|992.88|998.31|994.31|995|991|39
1618964570000|2021-04-21 00:22:50|996.89|992.89|997.74|993.74|998.21|994.21|996.89|992.89|40
1618964580000|2021-04-21 00:23:00|997.85|993.85|996.33|992.33|997.86|993.86|996.14|992.14|32
1618964590000|2021-04-21 00:23:10|996.35|992.35|995.43|991.43|996.55|992.55|994.63|990.63|40
1618964600000|2021-04-21 00:23:20|995.42|991.42|992.51|988.51|996.14|992.14|992.46|988.46|35
1618964610000|2021-04-21 00:23:30|992.41|988.41|994.74|990.74|994.74|990.74|992.41|988.41|34
1618964620000|2021-04-21 00:23:40|994.95|990.95|994.97|990.97|995.62|991.62|994.79|990.79|32
1618964630000|2021-04-21 00:23:50|995.34|991.34|994.12|990.12|995.37|991.37|994.05|990.05|38
1618964640000|2021-04-21 00:24:00|994.34|990.34|992.59|988.59|994.61|990.61|992.59|988.59|40
1618964650000|2021-04-21 00:24:10|992.6|988.6|991.18|987.18|992.6|988.6|990.82|986.82|30
1618964660000|2021-04-21 00:24:20|991.17|987.17|991.65|987.65|992.35|988.35|991.17|987.17|30
1618964670000|2021-04-21 00:24:30|991.61|987.61|992.27|988.27|992.36|988.36|991.54|987.54|35
1618964680000|2021-04-21 00:24:40|992.16|988.16|991.82|987.82|992.27|988.27|991.66|987.66|34
1618964690000|2021-04-21 00:24:50|991.77|987.77|993.67|989.67|993.67|989.67|991.61|987.61|34
1618964700000|2021-04-21 00:25:00|993.86|989.86|996.52|992.52|996.62|992.62|993.52|989.52|36
1618964710000|2021-04-21 00:25:10|996.43|992.43|995.87|991.87|996.51|992.51|995.62|991.62|37
1618964720000|2021-04-21 00:25:20|995.84|991.84|993.68|989.68|995.84|991.84|993.68|989.68|36
1618964730000|2021-04-21 00:25:30|993.63|989.63|993.03|989.03|993.78|989.78|992.45|988.45|32
1618964740000|2021-04-21 00:25:40|993|989|992.46|988.46|993.25|989.25|992.14|988.14|34
1618964750000|2021-04-21 00:25:50|992.54|988.54|986.23|982.23|992.54|988.54|986.16|982.16|37
1618964760000|2021-04-21 00:26:00|987.35|983.35|986.92|982.92|987.44|983.44|986.03|982.03|38
1618964770000|2021-04-21 00:26:10|987.45|983.45|989.92|985.92|990.11|986.11|987.45|983.45|40
1618964780000|2021-04-21 00:26:20|989.94|985.94|990.12|986.12|990.16|986.16|988.74|984.74|33
1618964790000|2021-04-21 00:26:30|990.13|986.13|989.87|985.87|991.5|987.5|989.39|985.39|40
1618964800000|2021-04-21 00:26:40|989.95|985.95|991.57|987.57|991.57|987.57|989.89|985.89|40
1618964810000|2021-04-21 00:26:50|991.61|987.61|992.48|988.48|992.52|988.52|990.99|986.99|34
1618964820000|2021-04-21 00:27:00|992.67|988.67|992.84|988.84|993.09|989.09|992.55|988.55|29
1618964830000|2021-04-21 00:27:10|992.3|988.3|993.3|989.3|993.3|989.3|991.51|987.51|37
1618964840000|2021-04-21 00:27:20|993.34|989.34|994.37|990.37|994.74|990.74|993.32|989.32|36
1618964850000|2021-04-21 00:27:30|994.4|990.4|997.58|993.58|997.58|993.58|994.4|990.4|32
1618964860000|2021-04-21 00:27:40|997.46|993.46|998.45|994.45|998.7|994.7|997.46|993.46|31
1618964870000|2021-04-21 00:27:50|998.64|994.64|1000.23|996.23|1000.33|996.33|998.64|994.64|35
1618964880000|2021-04-21 00:28:00|1000.52|996.52|1000.28|996.28|1000.52|996.52|999.35|995.35|33
1618964890000|2021-04-21 00:28:10|1000.25|996.25|1000.6|996.6|1000.62|996.62|999.26|995.26|36
1618964900000|2021-04-21 00:28:20|1000.68|996.68|999.17|995.17|1000.68|996.68|999|995|35
1618964910000|2021-04-21 00:28:30|999|995|1000.35|996.35|1000.35|996.35|997.95|993.95|39
1618964920000|2021-04-21 00:28:40|1000.46|996.46|1000.48|996.48|1000.65|996.65|1000.42|996.42|30
1618964930000|2021-04-21 00:28:50|1001.07|997.07|999.12|995.12|1001.07|997.07|998.63|994.63|38
1618964940000|2021-04-21 00:29:00|998.94|994.94|999.46|995.46|999.47|995.47|998.6|994.6|33
1618964950000|2021-04-21 00:29:10|999.54|995.54|998.67|994.67|999.67|995.67|998.42|994.42|37
1618964960000|2021-04-21 00:29:20|998.98|994.98|996.79|992.79|998.98|994.98|996.76|992.76|36
1618964970000|2021-04-21 00:29:30|996.78|992.78|996.76|992.76|997.3|993.3|996.41|992.41|35
1618964980000|2021-04-21 00:29:40|996.8|992.8|997.54|993.54|998.84|994.84|995.87|991.87|39
1618964990000|2021-04-21 00:29:50|997.38|993.38|998.33|994.33|999.22|995.22|997.38|993.38|38
1618965000000|2021-04-21 00:30:00|998.34|994.34|998.18|994.18|998.34|994.34|997.1|993.1|37
1618965010000|2021-04-21 00:30:10|998.26|994.26|996.14|992.14|998.28|994.28|996.06|992.06|38
1618965020000|2021-04-21 00:30:20|996.07|992.07|995.36|991.36|996.07|992.07|995.36|991.36|34
1618965030000|2021-04-21 00:30:30|995.41|991.41|995.55|991.55|995.81|991.81|994.41|990.41|33
1618965040000|2021-04-21 00:30:40|995.54|991.54|995.3|991.3|995.57|991.57|994.7|990.7|34
1618965050000|2021-04-21 00:30:50|995.13|991.13|997.63|993.63|997.79|993.79|995.13|991.13|36
1618965060000|2021-04-21 00:31:00|997.7|993.7|994.69|990.69|997.7|993.7|994.62|990.62|36
1618965070000|2021-04-21 00:31:10|994.68|990.68|994.69|990.69|995.02|991.02|994.3|990.3|35
1618965080000|2021-04-21 00:31:20|994.68|990.68|994.04|990.04|994.8|990.8|993.85|989.85|36
1618965090000|2021-04-21 00:31:30|993.94|989.94|991.86|987.86|993.94|989.94|991.86|987.86|29
1618965100000|2021-04-21 00:31:40|992.1|988.1|992.03|988.03|992.14|988.14|991.33|987.33|34
1618965110000|2021-04-21 00:31:50|992.11|988.11|992.14|988.14|992.85|988.85|991.98|987.98|38
1618965120000|2021-04-21 00:32:00|992.15|988.15|990.11|986.11|992.15|988.15|989.79|985.79|34
1618965130000|2021-04-21 00:32:10|990.01|986.01|989.69|985.69|990.21|986.21|989.3|985.3|36
1618965140000|2021-04-21 00:32:20|989.7|985.7|991.65|987.65|991.76|987.76|989.68|985.68|38
1618965150000|2021-04-21 00:32:30|991.51|987.51|991.73|987.73|991.81|987.81|991.17|987.17|35
1618965160000|2021-04-21 00:32:40|991.98|987.98|991.73|987.73|993.08|989.08|991.66|987.66|40
1618965170000|2021-04-21 00:32:50|991.75|987.75|990.32|986.32|991.88|987.88|989.98|985.98|35
1618965180000|2021-04-21 00:33:00|990.54|986.54|990.29|986.29|990.54|986.54|989.35|985.35|36
1618965190000|2021-04-21 00:33:10|990.31|986.31|989.66|985.66|990.59|986.59|989.52|985.52|38
1618965200000|2021-04-21 00:33:20|989.7|985.7|989.79|985.79|989.85|985.85|988.55|984.55|37
1618965210000|2021-04-21 00:33:30|989.65|985.65|990.51|986.51|990.51|986.51|989.47|985.47|38
1618965220000|2021-04-21 00:33:40|990.58|986.58|992.28|988.28|992.53|988.53|990.43|986.43|35
1618965230000|2021-04-21 00:33:50|992.41|988.41|992.16|988.16|993.46|989.46|992.02|988.02|34
1618965240000|2021-04-21 00:34:00|992.25|988.25|990.97|986.97|992.27|988.27|990.55|986.55|34
1618965250000|2021-04-21 00:34:10|990.6|986.6|990.2|986.2|990.61|986.61|990.04|986.04|35
1618965260000|2021-04-21 00:34:20|990.07|986.07|989.21|985.21|990.27|986.27|989.08|985.08|17
1618965270000|2021-04-21 00:34:30|989.28|985.28|988.57|984.57|989.44|985.44|988.56|984.56|23
1618965280000|2021-04-21 00:34:40|988.56|984.56|987.86|983.86|988.61|984.61|987.84|983.84|29
1618965290000|2021-04-21 00:34:50|987.87|983.87|987.51|983.51|987.92|983.92|986.85|982.85|36
1618965300000|2021-04-21 00:35:00|987.6|983.6|988.12|984.12|988.87|984.87|987.49|983.49|38
1618965310000|2021-04-21 00:35:10|988.11|984.11|989.86|985.86|991.05|987.05|988.11|984.11|34
1618965320000|2021-04-21 00:35:20|990.22|986.22|990.56|986.56|991.16|987.16|989.7|985.7|23
1618965330000|2021-04-21 00:35:30|990.57|986.57|988.73|984.73|991.12|987.12|988.73|984.73|30
1618965340000|2021-04-21 00:35:40|989.94|985.94|990.22|986.22|991.86|987.86|989.34|985.34|29
1618965350000|2021-04-21 00:35:50|990.21|986.21|990.1|986.1|990.5|986.5|989.6|985.6|34
1618965360000|2021-04-21 00:36:00|990.09|986.09|989.47|985.47|990.09|986.09|989.35|985.35|35
1618965370000|2021-04-21 00:36:10|989.48|985.48|990.9|986.9|990.93|986.93|989.46|985.46|37
1618965380000|2021-04-21 00:36:20|990.89|986.89|990.71|986.71|991.97|987.97|990.03|986.03|36
1618965390000|2021-04-21 00:36:30|990.66|986.66|989.96|985.96|991.26|987.26|989.74|985.74|37
1618965400000|2021-04-21 00:36:40|990.31|986.31|991.21|987.21|991.21|987.21|989.35|985.35|34
1618965410000|2021-04-21 00:36:50|991.2|987.2|989.7|985.7|991.79|987.79|989.6|985.6|35
1618965420000|2021-04-21 00:37:00|989.76|985.76|988.78|984.78|989.88|985.88|988.78|984.78|35
1618965430000|2021-04-21 00:37:10|988.74|984.74|986.82|982.82|988.74|984.74|986.22|982.22|34
1618965440000|2021-04-21 00:37:20|987.29|983.29|987.67|983.67|988.04|984.04|987.29|983.29|32
1618965450000|2021-04-21 00:37:30|987.7|983.7|988.71|984.71|988.71|984.71|987.7|983.7|32
1618965460000|2021-04-21 00:37:40|988.38|984.38|986.63|982.63|988.66|984.66|986.63|982.63|33
1618965470000|2021-04-21 00:37:50|986.59|982.59|985.7|981.7|986.7|982.7|985.7|981.7|28
1618965480000|2021-04-21 00:38:00|985.67|981.67|985.68|981.68|985.99|981.99|985.19|981.19|30
1618965490000|2021-04-21 00:38:10|985.63|981.63|985.1|981.1|985.79|981.79|984.9|980.9|37
1618965500000|2021-04-21 00:38:20|984.99|980.99|984.1|980.1|985.15|981.15|983.68|979.68|28
1618965510000|2021-04-21 00:38:30|984|980|982.77|978.77|984.01|980.01|982.76|978.76|33
1618965520000|2021-04-21 00:38:40|982.63|978.63|980.91|976.91|982.63|978.63|980.72|976.72|37
1618965530000|2021-04-21 00:38:50|980.96|976.96|980.37|976.37|980.96|976.96|979.75|975.75|35
1618965540000|2021-04-21 00:39:00|980.31|976.31|981.43|977.43|981.57|977.57|980.28|976.28|39
1618965550000|2021-04-21 00:39:10|981.42|977.42|981.95|977.95|982.8|978.8|981.29|977.29|37
1618965560000|2021-04-21 00:39:20|981.77|977.77|982.65|978.65|982.91|978.91|981.52|977.52|36
1618965570000|2021-04-21 00:39:30|982.63|978.63|982.48|978.48|982.92|978.92|982.15|978.15|37
1618965580000|2021-04-21 00:39:40|982.52|978.52|982.47|978.47|982.61|978.61|981.98|977.98|31
1618965590000|2021-04-21 00:39:50|982.49|978.49|980.95|976.95|982.81|978.81|980.95|976.95|35
1618965600000|2021-04-21 00:40:00|980.82|976.82|979.85|975.85|980.82|976.82|979.85|975.85|31
1618965610000|2021-04-21 00:40:10|979.84|975.84|979.38|975.38|979.84|975.84|979.35|975.35|36
1618965620000|2021-04-21 00:40:20|979.37|975.37|978.07|974.07|979.37|975.37|977.62|973.62|30
1618965630000|2021-04-21 00:40:30|978.62|974.62|979.07|975.07|980.12|976.12|978.57|974.57|37
1618965640000|2021-04-21 00:40:40|979.04|975.04|978.75|974.75|980.02|976.02|978.73|974.73|36
1618965650000|2021-04-21 00:40:50|978.79|974.79|977.97|973.97|978.9|974.9|977.8|973.8|40
1618965660000|2021-04-21 00:41:00|977.94|973.94|976.85|972.85|977.97|973.97|976.85|972.85|31
1618965670000|2021-04-21 00:41:10|976.7|972.7|976.03|972.03|977.12|973.12|975.84|971.84|37
1618965680000|2021-04-21 00:41:20|976.06|972.06|977.79|973.79|978.95|974.95|976.06|972.06|38
1618965690000|2021-04-21 00:41:30|977.81|973.81|978.19|974.19|978.19|974.19|976.97|972.97|35
1618965700000|2021-04-21 00:41:40|978.23|974.23|977.45|973.45|978.32|974.32|977.27|973.27|37
1618965710000|2021-04-21 00:41:50|977.33|973.33|978.27|974.27|978.36|974.36|977.14|973.14|34
1618965720000|2021-04-21 00:42:00|978.3|974.3|979.15|975.15|979.38|975.38|978.13|974.13|33
1618965730000|2021-04-21 00:42:10|979.19|975.19|980.71|976.71|980.75|976.75|979.15|975.15|38
1618965740000|2021-04-21 00:42:20|980.69|976.69|979.64|975.64|981.04|977.04|979.64|975.64|36
1618965750000|2021-04-21 00:42:30|979.52|975.52|981.81|977.81|982.1|978.1|979.41|975.41|33
1618965760000|2021-04-21 00:42:40|982.1|978.1|981.4|977.4|982.1|978.1|980.42|976.42|38
1618965770000|2021-04-21 00:42:50|981.8|977.8|980.45|976.45|981.91|977.91|979.86|975.86|39
1618965780000|2021-04-21 00:43:00|980.6|976.6|979.71|975.71|980.79|976.79|979.71|975.71|38
1618965790000|2021-04-21 00:43:10|979.65|975.65|980.29|976.29|980.82|976.82|979.65|975.65|33
1618965800000|2021-04-21 00:43:20|980.24|976.24|981.05|977.05|981.41|977.41|980.24|976.24|34
1618965810000|2021-04-21 00:43:30|981.07|977.07|982.13|978.13|982.52|978.52|980.98|976.98|31
1618965820000|2021-04-21 00:43:40|982.07|978.07|983.95|979.95|983.95|979.95|981.81|977.81|36
1618965830000|2021-04-21 00:43:50|983.87|979.87|983.41|979.41|984.66|980.66|983.41|979.41|37
1618965840000|2021-04-21 00:44:00|983.57|979.57|984.77|980.77|984.77|980.77|983.14|979.14|34
1618965850000|2021-04-21 00:44:10|985.47|981.47|985.3|981.3|985.47|981.47|984.3|980.3|38
1618965860000|2021-04-21 00:44:20|984.28|980.28|985.67|981.67|986.1|982.1|984.28|980.28|38
1618965870000|2021-04-21 00:44:30|985.54|981.54|983.79|979.79|985.54|981.54|983.48|979.48|35
1618965880000|2021-04-21 00:44:40|983.83|979.83|981.44|977.44|984.08|980.08|981.44|977.44|36
1618965890000|2021-04-21 00:44:50|981.37|977.37|982.27|978.27|982.85|978.85|981.37|977.37|32
1618965900000|2021-04-21 00:45:00|982.22|978.22|982.67|978.67|982.76|978.76|982.22|978.22|30
1618965910000|2021-04-21 00:45:10|982.61|978.61|982.79|978.79|982.89|978.89|982.4|978.4|27
1618965920000|2021-04-21 00:45:20|982.78|978.78|984.78|980.78|984.78|980.78|982.63|978.63|36
1618965930000|2021-04-21 00:45:30|984.89|980.89|985.68|981.68|986.06|982.06|984.69|980.69|36
1618965940000|2021-04-21 00:45:40|985.84|981.84|985.5|981.5|986.05|982.05|985.21|981.21|37
1618965950000|2021-04-21 00:45:50|985.49|981.49|985.54|981.54|986.02|982.02|985.49|981.49|30
1618965960000|2021-04-21 00:46:00|985.59|981.59|987.54|983.54|988.14|984.14|985.59|981.59|34
1618965970000|2021-04-21 00:46:10|987.47|983.47|986.59|982.59|987.72|983.72|986.54|982.54|35
1618965980000|2021-04-21 00:46:20|986.64|982.64|984.3|980.3|986.64|982.64|984.14|980.14|36
1618965990000|2021-04-21 00:46:30|983.87|979.87|982.39|978.39|984.44|980.44|982.39|978.39|32
1618966000000|2021-04-21 00:46:40|982.58|978.58|981.4|977.4|982.58|978.58|981.37|977.37|30
1618966010000|2021-04-21 00:46:50|981.34|977.34|981.67|977.67|981.99|977.99|981.34|977.34|30
1618966020000|2021-04-21 00:47:00|981.49|977.49|981.05|977.05|981.74|977.74|980.83|976.83|29
1618966030000|2021-04-21 00:47:10|981.13|977.13|979.35|975.35|981.13|977.13|979.34|975.34|28
1618966040000|2021-04-21 00:47:20|979.47|975.47|978.48|974.48|979.5|975.5|978.44|974.44|38
1618966050000|2021-04-21 00:47:30|978.29|974.29|976.27|972.27|978.29|974.29|976.1|972.1|40
1618966060000|2021-04-21 00:47:40|975.86|971.86|976|972|976|972|975.31|971.31|30
1618966070000|2021-04-21 00:47:50|975.99|971.99|976.46|972.46|976.85|972.85|975.9|971.9|39
1618966080000|2021-04-21 00:48:00|976.44|972.44|975.3|971.3|976.44|972.44|975.3|971.3|37
1618966090000|2021-04-21 00:48:10|975.37|971.37|975.53|971.53|975.69|971.69|975.17|971.17|28
1618966100000|2021-04-21 00:48:20|975.55|971.55|976.43|972.43|976.43|972.43|975.35|971.35|39
1618966110000|2021-04-21 00:48:30|976.69|972.69|976.99|972.99|977.64|973.64|976.59|972.59|40
1618966120000|2021-04-21 00:48:40|977.59|973.59|976.07|972.07|977.71|973.71|976.05|972.05|37
1618966130000|2021-04-21 00:48:50|976.04|972.04|975.71|971.71|976.08|972.08|975.61|971.61|38
1618966140000|2021-04-21 00:49:00|975.61|971.61|975.39|971.39|975.61|971.61|974|970|35
1618966150000|2021-04-21 00:49:10|975.36|971.36|974.91|970.91|975.53|971.53|974.57|970.57|37
1618966160000|2021-04-21 00:49:20|974.89|970.89|977.63|973.63|977.63|973.63|974.89|970.89|33
1618966170000|2021-04-21 00:49:30|977.21|973.21|977.16|973.16|977.57|973.57|976.63|972.63|36
1618966180000|2021-04-21 00:49:40|976.99|972.99|975.57|971.57|977.05|973.05|975.47|971.47|37
1618966190000|2021-04-21 00:49:50|975.53|971.53|975.33|971.33|975.82|971.82|975.04|971.04|37
1618966200000|2021-04-21 00:50:00|975.3|971.3|973.96|969.96|975.56|971.56|973.76|969.76|31
1618966210000|2021-04-21 00:50:10|974.01|970.01|973.86|969.86|974.46|970.46|973.86|969.86|33
1618966220000|2021-04-21 00:50:20|973.85|969.85|972.76|968.76|973.85|969.85|972.76|968.76|35
1618966230000|2021-04-21 00:50:30|972.74|968.74|971.22|967.22|972.92|968.92|970.78|966.78|37
1618966240000|2021-04-21 00:50:40|971.12|967.12|972.4|968.4|972.53|968.53|970.68|966.68|38
1618966250000|2021-04-21 00:50:50|972.32|968.32|973.33|969.33|973.81|969.81|972.18|968.18|36
1618966260000|2021-04-21 00:51:00|973.31|969.31|973.16|969.16|973.36|969.36|972.37|968.37|35
1618966270000|2021-04-21 00:51:10|973.12|969.12|971.9|967.9|973.5|969.5|971.9|967.9|36
1618966280000|2021-04-21 00:51:20|971.72|967.72|971.34|967.34|972.45|968.45|971.34|967.34|37
1618966290000|2021-04-21 00:51:30|971.16|967.16|970.79|966.79|971.35|967.35|970.79|966.79|36
1618966300000|2021-04-21 00:51:40|970.87|966.87|970|966|970.87|966.87|969.98|965.98|34
1618966310000|2021-04-21 00:51:50|969.99|965.99|971.2|967.2|971.64|967.64|969.97|965.97|35
1618966320000|2021-04-21 00:52:00|971.21|967.21|970.99|966.99|972.02|968.02|970.78|966.78|36
1618966330000|2021-04-21 00:52:10|970.91|966.91|969.38|965.38|970.91|966.91|969.38|965.38|36
1618966340000|2021-04-21 00:52:20|969.08|965.08|969.59|965.59|969.88|965.88|969.02|965.02|36
1618966350000|2021-04-21 00:52:30|969.47|965.47|969.28|965.28|969.84|965.84|969.17|965.17|34
1618966360000|2021-04-21 00:52:40|969.26|965.26|969.09|965.09|969.92|965.92|969.05|965.05|37
1618966370000|2021-04-21 00:52:50|969.13|965.13|968.99|964.99|969.35|965.35|968.92|964.92|35
1618966380000|2021-04-21 00:53:00|969.01|965.01|967.82|963.82|969.07|965.07|967.8|963.8|34
1618966390000|2021-04-21 00:53:10|967.81|963.81|966.8|962.8|967.86|963.86|966.59|962.59|35
1618966400000|2021-04-21 00:53:20|966.93|962.93|967.32|963.32|968.03|964.03|966.38|962.38|37
1618966410000|2021-04-21 00:53:30|967.43|963.43|967.97|963.97|968.22|964.22|967.3|963.3|29
1618966420000|2021-04-21 00:53:40|968.02|964.02|968.31|964.31|968.32|964.32|967.45|963.45|38
1618966430000|2021-04-21 00:53:50|968.33|964.33|968.9|964.9|969.56|965.56|968.32|964.32|36
1618966440000|2021-04-21 00:54:00|969.19|965.19|970.65|966.65|970.75|966.75|968.89|964.89|31
1618966450000|2021-04-21 00:54:10|970.26|966.26|969.45|965.45|970.79|966.79|969.45|965.45|38
1618966460000|2021-04-21 00:54:20|969.59|965.59|967.68|963.68|969.59|965.59|967.68|963.68|37
1618966470000|2021-04-21 00:54:30|967.61|963.61|966.37|962.37|967.61|963.61|965.79|961.79|37
1618966480000|2021-04-21 00:54:40|966.27|962.27|966.57|962.57|966.62|962.62|966.06|962.06|33
1618966490000|2021-04-21 00:54:50|966.54|962.54|967.4|963.4|967.9|963.9|966.45|962.45|38
1618966500000|2021-04-21 00:55:00|967.34|963.34|967.46|963.46|968.53|964.53|967.2|963.2|31
1618966510000|2021-04-21 00:55:10|967.91|963.91|967.69|963.69|968.95|964.95|967.01|963.01|39
1618966520000|2021-04-21 00:55:20|968.13|964.13|969.23|965.23|969.24|965.24|967.01|963.01|35
1618966530000|2021-04-21 00:55:30|969.24|965.24|972.37|968.37|972.48|968.48|969.24|965.24|24
1618966540000|2021-04-21 00:55:40|972.33|968.33|972.56|968.56|972.65|968.65|972.17|968.17|23
1618966550000|2021-04-21 00:55:50|972.58|968.58|971.49|967.49|972.58|968.58|970.94|966.94|36
1618966560000|2021-04-21 00:56:00|971.65|967.65|972.62|968.62|972.66|968.66|971.31|967.31|33
1618966570000|2021-04-21 00:56:10|972.56|968.56|972.95|968.95|973.04|969.04|972.52|968.52|35
1618966580000|2021-04-21 00:56:20|972.91|968.91|971.85|967.85|973.25|969.25|971.78|967.78|37
1618966590000|2021-04-21 00:56:30|971.86|967.86|971.58|967.58|972.34|968.34|971.58|967.58|31
1618966600000|2021-04-21 00:56:40|971.66|967.66|972.01|968.01|972.01|968.01|971.19|967.19|30
1618966610000|2021-04-21 00:56:50|971.92|967.92|971.25|967.25|971.92|967.92|970.93|966.93|31
1618966620000|2021-04-21 00:57:00|971.31|967.31|970.12|966.12|971.43|967.43|970.07|966.07|35
1618966630000|2021-04-21 00:57:10|970.21|966.21|971.28|967.28|971.33|967.33|970.12|966.12|34
1618966640000|2021-04-21 00:57:20|971.08|967.08|968.6|964.6|971.08|967.08|968.54|964.54|38
1618966650000|2021-04-21 00:57:30|968.61|964.61|967.26|963.26|968.66|964.66|967.26|963.26|37
1618966660000|2021-04-21 00:57:40|967.28|963.28|966.89|962.89|967.49|963.49|966.78|962.78|32
1618966670000|2021-04-21 00:57:50|966.86|962.86|964.76|960.76|966.86|962.86|964.72|960.72|28
1618966680000|2021-04-21 00:58:00|965.01|961.01|962.23|958.23|965.01|961.01|962.22|958.22|33
1618966690000|2021-04-21 00:58:10|961.87|957.87|959.44|955.44|961.87|957.87|959.44|955.44|39
1618966700000|2021-04-21 00:58:20|959.92|955.92|960.99|956.99|961.37|957.37|958.19|954.19|37
1618966710000|2021-04-21 00:58:30|960.9|956.9|960.47|956.47|961.15|957.15|960.09|956.09|40
1618966720000|2021-04-21 00:58:40|960.68|956.68|959.13|955.13|960.68|956.68|959.04|955.04|35
1618966730000|2021-04-21 00:58:50|959.12|955.12|960.18|956.18|960.58|956.58|959.05|955.05|37
1618966740000|2021-04-21 00:59:00|960.19|956.19|960.27|956.27|960.48|956.48|958.97|954.97|36
1618966750000|2021-04-21 00:59:10|960.42|956.42|962.52|958.52|962.65|958.65|960.42|956.42|34
1618966760000|2021-04-21 00:59:20|962.36|958.36|962.9|958.9|963.28|959.28|961.81|957.81|27
1618966770000|2021-04-21 00:59:30|962.96|958.96|961.93|957.93|963.65|959.65|961.72|957.72|33
1618966780000|2021-04-21 00:59:40|961.88|957.88|962.23|958.23|963.61|959.61|961.64|957.64|32
1618966790000|2021-04-21 00:59:50|962.25|958.25|962.01|958.01|962.36|958.36|961.44|957.44|38
1618966800000|2021-04-21 01:00:00|961.98|957.98|960.4|956.4|962.02|958.02|960.38|956.38|34
1618966810000|2021-04-21 01:00:10|960.41|956.41|958.82|954.82|960.73|956.73|958.8|954.8|35
1618966820000|2021-04-21 01:00:20|958.83|954.83|960|956|960|956|958.45|954.45|37
1618966830000|2021-04-21 01:00:30|959.93|955.93|959.76|955.76|960.96|956.96|959.66|955.66|35
1618966840000|2021-04-21 01:00:40|959.79|955.79|958.9|954.9|960.38|956.38|958.9|954.9|36
1618966850000|2021-04-21 01:00:50|958.89|954.89|958.72|954.72|959.49|955.49|958.54|954.54|38
1618966860000|2021-04-21 01:01:00|958.73|954.73|960.16|956.16|960.16|956.16|958.73|954.73|35
1618966870000|2021-04-21 01:01:10|960.15|956.15|959.63|955.63|960.4|956.4|959.63|955.63|34
1618966880000|2021-04-21 01:01:20|959.67|955.67|961.89|957.89|961.89|957.89|959.55|955.55|37
1618966890000|2021-04-21 01:01:30|961.92|957.92|963.85|959.85|963.85|959.85|961.78|957.78|38
1618966900000|2021-04-21 01:01:40|964.02|960.02|965.67|961.67|966.34|962.34|964.02|960.02|34
1618966910000|2021-04-21 01:01:50|965.4|961.4|965.8|961.8|965.99|961.99|963.96|959.96|37
1618966920000|2021-04-21 01:02:00|965.81|961.81|962.41|958.41|965.88|961.88|962.41|958.41|39
1618966930000|2021-04-21 01:02:10|962.67|958.67|962.84|958.84|963|959|962.3|958.3|36
1618966940000|2021-04-21 01:02:20|962.89|958.89|964.08|960.08|964.08|960.08|962.89|958.89|35
1618966950000|2021-04-21 01:02:30|964.3|960.3|965.89|961.89|966.04|962.04|964.15|960.15|34
1618966960000|2021-04-21 01:02:40|965.71|961.71|966.07|962.07|966.96|962.96|965.71|961.71|35
1618966970000|2021-04-21 01:02:50|966.14|962.14|966.19|962.19|966.42|962.42|965.61|961.61|33
1618966980000|2021-04-21 01:03:00|966.23|962.23|965.9|961.9|966.39|962.39|965.4|961.4|29
1618966990000|2021-04-21 01:03:10|965.93|961.93|965.2|961.2|966.06|962.06|965.2|961.2|38
1618967000000|2021-04-21 01:03:20|965.22|961.22|964.43|960.43|965.47|961.47|964.43|960.43|37
1618967010000|2021-04-21 01:03:30|964.44|960.44|963.3|959.3|964.44|960.44|963.1|959.1|37
1618967020000|2021-04-21 01:03:40|963.24|959.24|964.03|960.03|964.08|960.08|963.24|959.24|33
1618967030000|2021-04-21 01:03:50|964.09|960.09|964.83|960.83|964.88|960.88|964.09|960.09|32
1618967040000|2021-04-21 01:04:00|965.11|961.11|966.07|962.07|967.14|963.14|965.11|961.11|30
1618967050000|2021-04-21 01:04:10|965.58|961.58|965.44|961.44|965.77|961.77|965.1|961.1|34
1618967060000|2021-04-21 01:04:20|965.27|961.27|965.21|961.21|965.68|961.68|964.98|960.98|35
1618967070000|2021-04-21 01:04:30|965.27|961.27|964.87|960.87|965.51|961.51|964.8|960.8|35
1618967080000|2021-04-21 01:04:40|964.82|960.82|965.18|961.18|965.56|961.56|964.72|960.72|36
1618967090000|2021-04-21 01:04:50|965.17|961.17|965.52|961.52|965.54|961.54|964.82|960.82|37
1618967100000|2021-04-21 01:05:00|965.25|961.25|966.54|962.54|966.61|962.61|965.23|961.23|36
1618967110000|2021-04-21 01:05:10|966.57|962.57|966.66|962.66|966.82|962.82|966.33|962.33|33
1618967120000|2021-04-21 01:05:20|966.48|962.48|966.2|962.2|967.2|963.2|965.83|961.83|39
1618967130000|2021-04-21 01:05:30|966.13|962.13|963.56|959.56|966.13|962.13|963.55|959.55|39
1618967140000|2021-04-21 01:05:40|963.55|959.55|962.28|958.28|963.85|959.85|962.25|958.25|37
1618967150000|2021-04-21 01:05:50|962.31|958.31|961.98|957.98|962.38|958.38|961.53|957.53|33
1618967160000|2021-04-21 01:06:00|962.04|958.04|960.39|956.39|962.76|958.76|960.05|956.05|40
1618967170000|2021-04-21 01:06:10|960.34|956.34|959.96|955.96|960.51|956.51|959.54|955.54|38
1618967180000|2021-04-21 01:06:20|960.07|956.07|962.55|958.55|962.55|958.55|960.05|956.05|38
1618967190000|2021-04-21 01:06:30|962.56|958.56|963.28|959.28|963.28|959.28|962|958|29
1618967200000|2021-04-21 01:06:40|963.26|959.26|963.95|959.95|964.07|960.07|963.12|959.12|29
1618967210000|2021-04-21 01:06:50|963.97|959.97|964.09|960.09|964.23|960.23|963.74|959.74|29
1618967220000|2021-04-21 01:07:00|964.06|960.06|961.92|957.92|964.06|960.06|961.91|957.91|39
1618967230000|2021-04-21 01:07:10|961.95|957.95|962.78|958.78|962.78|958.78|961.75|957.75|36
1618967240000|2021-04-21 01:07:20|962.89|958.89|964.24|960.24|964.24|960.24|962.89|958.89|31
1618967250000|2021-04-21 01:07:30|964.23|960.23|965.39|961.39|965.39|961.39|963.91|959.91|34
1618967260000|2021-04-21 01:07:40|965.56|961.56|965.95|961.95|966.25|962.25|965.39|961.39|33
1618967270000|2021-04-21 01:07:50|966.01|962.01|965.21|961.21|966.2|962.2|965.21|961.21|31
1618967280000|2021-04-21 01:08:00|965.34|961.34|965.98|961.98|966.15|962.15|965.34|961.34|35
1618967290000|2021-04-21 01:08:10|965.65|961.65|966.08|962.08|966.1|962.1|965.38|961.38|32
1618967300000|2021-04-21 01:08:20|966.1|962.1|967.2|963.2|967.38|963.38|966.07|962.07|30
1618967310000|2021-04-21 01:08:30|967.36|963.36|967.76|963.76|968.3|964.3|967.36|963.36|33
1618967320000|2021-04-21 01:08:40|967.75|963.75|967.34|963.34|967.75|963.75|966.98|962.98|36
1618967330000|2021-04-21 01:08:50|967.3|963.3|968.28|964.28|968.4|964.4|967.29|963.29|33
1618967340000|2021-04-21 01:09:00|968.17|964.17|967.84|963.84|968.48|964.48|967.82|963.82|35
1618967350000|2021-04-21 01:09:10|967.85|963.85|970.36|966.36|970.61|966.61|967.64|963.64|36
1618967360000|2021-04-21 01:09:20|970.46|966.46|971.25|967.25|971.42|967.42|970.41|966.41|29
1618967370000|2021-04-21 01:09:30|971.27|967.27|971.49|967.49|971.86|967.86|971.27|967.27|36
1618967380000|2021-04-21 01:09:40|971.42|967.42|970.63|966.63|971.86|967.86|970.56|966.56|37
1618967390000|2021-04-21 01:09:50|970.54|966.54|970.6|966.6|970.7|966.7|970.16|966.16|37
1618967400000|2021-04-21 01:10:00|970.69|966.69|971.73|967.73|971.73|967.73|970.66|966.66|36
1618967410000|2021-04-21 01:10:10|971.98|967.98|972.05|968.05|972.94|968.94|971.67|967.67|34
1618967420000|2021-04-21 01:10:20|972.26|968.26|974.23|970.23|974.79|970.79|971.82|967.82|36
1618967430000|2021-04-21 01:10:30|974.36|970.36|975.27|971.27|975.27|971.27|974.34|970.34|32
1618967440000|2021-04-21 01:10:40|975.4|971.4|975.42|971.42|975.56|971.56|974.64|970.64|32
1618967450000|2021-04-21 01:10:50|975.16|971.16|975.65|971.65|975.83|971.83|975.04|971.04|32
1618967460000|2021-04-21 01:11:00|976.63|972.63|974.53|970.53|976.68|972.68|974.42|970.42|35
1618967470000|2021-04-21 01:11:10|974.45|970.45|976.19|972.19|976.19|972.19|974.22|970.22|31
1618967480000|2021-04-21 01:11:20|976.35|972.35|975.64|971.64|976.54|972.54|975.47|971.47|36
1618967490000|2021-04-21 01:11:30|976.01|972.01|975.87|971.87|976.31|972.31|975.53|971.53|38
1618967500000|2021-04-21 01:11:40|975.95|971.95|976.18|972.18|976.18|972.18|975.24|971.24|34
1618967510000|2021-04-21 01:11:50|976.17|972.17|975.45|971.45|976.18|972.18|975.25|971.25|34
1618967520000|2021-04-21 01:12:00|975.5|971.5|974.09|970.09|975.5|971.5|974.01|970.01|35
1618967530000|2021-04-21 01:12:10|974|970|972.88|968.88|974|970|972.88|968.88|31
1618967540000|2021-04-21 01:12:20|972.85|968.85|972.93|968.93|973.37|969.37|972.67|968.67|30
1618967550000|2021-04-21 01:12:30|972.94|968.94|975.9|971.9|975.9|971.9|972.65|968.65|37
1618967560000|2021-04-21 01:12:40|975.89|971.89|976.37|972.37|976.65|972.65|975.89|971.89|33
1618967570000|2021-04-21 01:12:50|976.35|972.35|975.67|971.67|976.88|972.88|975.61|971.61|37
1618967580000|2021-04-21 01:13:00|975.68|971.68|975.3|971.3|975.68|971.68|974.74|970.74|31
1618967590000|2021-04-21 01:13:10|975.48|971.48|975.98|971.98|975.98|971.98|974.87|970.87|38
1618967600000|2021-04-21 01:13:20|975.99|971.99|975.85|971.85|976.11|972.11|975.65|971.65|32
1618967610000|2021-04-21 01:13:30|975.79|971.79|976.6|972.6|976.9|972.9|975.78|971.78|36
1618967620000|2021-04-21 01:13:40|976.89|972.89|977.45|973.45|978.02|974.02|976.89|972.89|36
1618967630000|2021-04-21 01:13:50|977.37|973.37|976.82|972.82|977.37|973.37|976.79|972.79|36
1618967640000|2021-04-21 01:14:00|976.68|972.68|974.04|970.04|976.68|972.68|974.04|970.04|37
1618967650000|2021-04-21 01:14:10|973.98|969.98|973.44|969.44|974|970|972.81|968.81|33
1618967660000|2021-04-21 01:14:20|973.53|969.53|973.32|969.32|974.38|970.38|972.95|968.95|37
1618967670000|2021-04-21 01:14:30|973.35|969.35|975.48|971.48|975.49|971.49|973.03|969.03|37
1618967680000|2021-04-21 01:14:40|975.49|971.49|975.64|971.64|976.47|972.47|975.49|971.49|38
1618967690000|2021-04-21 01:14:50|975.65|971.65|976.86|972.86|976.91|972.91|975.39|971.39|37
1618967700000|2021-04-21 01:15:00|976.87|972.87|974.68|970.68|977.1|973.1|974.68|970.68|39
1618967710000|2021-04-21 01:15:10|974.67|970.67|973.32|969.32|974.67|970.67|973.32|969.32|35
1618967720000|2021-04-21 01:15:20|973.29|969.29|973.56|969.56|973.73|969.73|973.1|969.1|38
1618967730000|2021-04-21 01:15:30|973.5|969.5|972.45|968.45|973.5|969.5|972.45|968.45|30
1618967740000|2021-04-21 01:15:40|972.44|968.44|970.82|966.82|972.46|968.46|970.66|966.66|33
1618967750000|2021-04-21 01:15:50|970.8|966.8|969.94|965.94|970.85|966.85|969.71|965.71|34
1618967760000|2021-04-21 01:16:00|969.92|965.92|969.84|965.84|969.92|965.92|969.11|965.11|36
1618967770000|2021-04-21 01:16:10|969.82|965.82|970.07|966.07|970.26|966.26|969.78|965.78|28
1618967780000|2021-04-21 01:16:20|970.05|966.05|968.9|964.9|970.2|966.2|968.9|964.9|33
1618967790000|2021-04-21 01:16:30|968.89|964.89|970.03|966.03|970.13|966.13|968.89|964.89|32
1618967800000|2021-04-21 01:16:40|969.82|965.82|970.79|966.79|970.84|966.84|969.31|965.31|36
1618967810000|2021-04-21 01:16:50|970.8|966.8|970.77|966.77|971.18|967.18|970.68|966.68|37
1618967820000|2021-04-21 01:17:00|970.78|966.78|968.46|964.46|970.86|966.86|968.46|964.46|35
1618967830000|2021-04-21 01:17:10|968.43|964.43|968.27|964.27|968.58|964.58|967.98|963.98|35
1618967840000|2021-04-21 01:17:20|968.21|964.21|968.57|964.57|968.7|964.7|967.53|963.53|36
1618967850000|2021-04-21 01:17:30|968.58|964.58|969.68|965.68|970.28|966.28|968.58|964.58|32
1618967860000|2021-04-21 01:17:40|969.81|965.81|968.26|964.26|969.94|965.94|968.26|964.26|38
1618967870000|2021-04-21 01:17:50|968.35|964.35|969.34|965.34|969.47|965.47|968.14|964.14|30
1618967880000|2021-04-21 01:18:00|969.33|965.33|969.81|965.81|969.9|965.9|969.16|965.16|31
1618967890000|2021-04-21 01:18:10|969.8|965.8|969.47|965.47|969.84|965.84|969.05|965.05|38
1618967900000|2021-04-21 01:18:20|969.69|965.69|968.75|964.75|969.85|965.85|968.75|964.75|33
1618967910000|2021-04-21 01:18:30|968.74|964.74|970.61|966.61|970.61|966.61|968.45|964.45|38
1618967920000|2021-04-21 01:18:40|970.67|966.67|972.15|968.15|972.53|968.53|970.67|966.67|36
1618967930000|2021-04-21 01:18:50|972.38|968.38|971.24|967.24|972.67|968.67|971.03|967.03|35
1618967940000|2021-04-21 01:19:00|971.22|967.22|973.78|969.78|973.89|969.89|971.22|967.22|40
1618967950000|2021-04-21 01:19:10|973.89|969.89|973.52|969.52|974.66|970.66|973.51|969.51|36
1618967960000|2021-04-21 01:19:20|973.56|969.56|972.23|968.23|973.62|969.62|972.23|968.23|37
1618967970000|2021-04-21 01:19:30|972.24|968.24|973.99|969.99|974.07|970.07|972.13|968.13|32
1618967980000|2021-04-21 01:19:40|973.77|969.77|973.79|969.79|974.43|970.43|973.68|969.68|35
1618967990000|2021-04-21 01:19:50|973.8|969.8|973.05|969.05|973.81|969.81|972.93|968.93|36
1618968000000|2021-04-21 01:20:00|972.99|968.99|973.56|969.56|973.66|969.66|972.95|968.95|34
1618968010000|2021-04-21 01:20:10|973.6|969.6|971.15|967.15|973.6|969.6|971.08|967.08|35
1618968020000|2021-04-21 01:20:20|971.11|967.11|971|967|971.11|967.11|970.45|966.45|32
1618968030000|2021-04-21 01:20:30|970.83|966.83|970.55|966.55|970.83|966.83|970.28|966.28|36
1618968040000|2021-04-21 01:20:40|970.61|966.61|970.68|966.68|971.21|967.21|970.32|966.32|34
1618968050000|2021-04-21 01:20:50|970.67|966.67|970.78|966.78|970.78|966.78|970.23|966.23|32
1618968060000|2021-04-21 01:21:00|971.14|967.14|972.1|968.1|972.25|968.25|971.03|967.03|37
1618968070000|2021-04-21 01:21:10|972.11|968.11|971.77|967.77|972.4|968.4|971.77|967.77|31
1618968080000|2021-04-21 01:21:20|971.81|967.81|970.73|966.73|971.92|967.92|970.54|966.54|31
1618968090000|2021-04-21 01:21:30|970.82|966.82|971.09|967.09|971.67|967.67|970.8|966.8|35
1618968100000|2021-04-21 01:21:40|971.13|967.13|971.72|967.72|971.88|967.88|970.9|966.9|37
1618968110000|2021-04-21 01:21:50|971.67|967.67|972.69|968.69|972.69|968.69|971.66|967.66|26
1618968120000|2021-04-21 01:22:00|972.64|968.64|972.37|968.37|972.79|968.79|971.96|967.96|35
1618968130000|2021-04-21 01:22:10|972.38|968.38|973.86|969.86|973.93|969.93|972.37|968.37|35
1618968140000|2021-04-21 01:22:20|974.06|970.06|974.66|970.66|974.88|970.88|974.06|970.06|37
1618968150000|2021-04-21 01:22:30|974.64|970.64|973.96|969.96|974.64|970.64|973.96|969.96|28
1618968160000|2021-04-21 01:22:40|973.91|969.91|973.93|969.93|973.94|969.94|973.54|969.54|32
1618968170000|2021-04-21 01:22:50|973.84|969.84|973.95|969.95|974.02|970.02|973.81|969.81|24
1618968180000|2021-04-21 01:23:00|973.94|969.94|973.76|969.76|974.31|970.31|973.76|969.76|35
1618968190000|2021-04-21 01:23:10|973.74|969.74|973.05|969.05|973.79|969.79|973.05|969.05|29
1618968200000|2021-04-21 01:23:20|973.06|969.06|973.47|969.47|973.54|969.54|973|969|29
1618968210000|2021-04-21 01:23:30|973.71|969.71|973.44|969.44|973.88|969.88|973.44|969.44|25
1618968220000|2021-04-21 01:23:40|973.47|969.47|973|969|973.47|969.47|973|969|32
1618968230000|2021-04-21 01:23:50|973.01|969.01|973.14|969.14|973.47|969.47|972.76|968.76|25
1618968240000|2021-04-21 01:24:00|973.12|969.12|972.95|968.95|973.51|969.51|972.91|968.91|26
1618968250000|2021-04-21 01:24:10|972.96|968.96|972.95|968.95|972.96|968.96|972.94|968.94|10
1618968260000|2021-04-21 01:24:20|972.9|968.9|974.05|970.05|974.05|970.05|972.9|968.9|29
1618968270000|2021-04-21 01:24:30|973.98|969.98|974.12|970.12|974.21|970.21|973.92|969.92|27
1618968280000|2021-04-21 01:24:40|974.09|970.09|974.19|970.19|974.21|970.21|973.94|969.94|28
1618968290000|2021-04-21 01:24:50|974.2|970.2|974.64|970.64|975.19|971.19|974.2|970.2|32
1618968300000|2021-04-21 01:25:00|974.55|970.55|973.83|969.83|974.6|970.6|973.15|969.15|36
1618968310000|2021-04-21 01:25:10|973.85|969.85|973.78|969.78|973.93|969.93|973.6|969.6|29
1618968320000|2021-04-21 01:25:20|973.74|969.74|974.22|970.22|974.22|970.22|973.6|969.6|37
1618968330000|2021-04-21 01:25:30|974.21|970.21|973.79|969.79|974.26|970.26|973.55|969.55|32
1618968340000|2021-04-21 01:25:40|973.74|969.74|974.78|970.78|974.78|970.78|973.63|969.63|38
1618968350000|2021-04-21 01:25:50|974.83|970.83|974.72|970.72|975.09|971.09|974.17|970.17|33
1618968360000|2021-04-21 01:26:00|974.69|970.69|974.27|970.27|975.13|971.13|974.22|970.22|29
1618968370000|2021-04-21 01:26:10|974.23|970.23|973.74|969.74|974.24|970.24|973.72|969.72|32
1618968380000|2021-04-21 01:26:20|973.75|969.75|973.69|969.69|973.83|969.83|973.68|969.68|28
1618968390000|2021-04-21 01:26:30|973.68|969.68|972.91|968.91|973.68|969.68|972.9|968.9|28
1618968400000|2021-04-21 01:26:40|972.81|968.81|972.65|968.65|972.82|968.82|972.5|968.5|28
1618968410000|2021-04-21 01:26:50|972.6|968.6|971.69|967.69|972.65|968.65|971.4|967.4|29
1618968420000|2021-04-21 01:27:00|971.72|967.72|969.69|965.69|971.72|967.72|969.6|965.6|26
1618968430000|2021-04-21 01:27:10|969.73|965.73|970.78|966.78|970.83|966.83|969.35|965.35|33
1618968440000|2021-04-21 01:27:20|970.88|966.88|970.74|966.74|971.35|967.35|970.73|966.73|38
1618968450000|2021-04-21 01:27:30|970.83|966.83|972.22|968.22|972.22|968.22|970.83|966.83|34
1618968460000|2021-04-21 01:27:40|972.58|968.58|972.98|968.98|973.57|969.57|972.53|968.53|30
1618968470000|2021-04-21 01:27:50|972.94|968.94|972.53|968.53|973.44|969.44|972.47|968.47|32
1618968480000|2021-04-21 01:28:00|972.5|968.5|972.38|968.38|972.69|968.69|972.38|968.38|23
1618968490000|2021-04-21 01:28:10|972.36|968.36|972.64|968.64|972.64|968.64|972.16|968.16|34
1618968500000|2021-04-21 01:28:20|972.52|968.52|973.11|969.11|973.11|969.11|972.52|968.52|28
1618968510000|2021-04-21 01:28:30|973.13|969.13|973.46|969.46|973.58|969.58|973.13|969.13|25
1618968520000|2021-04-21 01:28:40|973.47|969.47|973.69|969.69|973.72|969.72|973.47|969.47|28
1618968530000|2021-04-21 01:28:50|973.7|969.7|974.16|970.16|974.32|970.32|973.42|969.42|18
1618968540000|2021-04-21 01:29:00|974.26|970.26|973.05|969.05|974.26|970.26|973.05|969.05|33
1618968550000|2021-04-21 01:29:10|973.04|969.04|974.79|970.79|974.86|970.86|973.02|969.02|34
1618968560000|2021-04-21 01:29:20|974.8|970.8|975.1|971.1|975.1|971.1|974.67|970.67|22
1618968570000|2021-04-21 01:29:30|975.45|971.45|976|972|976|972|975.37|971.37|21
1618968580000|2021-04-21 01:29:40|976.07|972.07|977.81|973.81|977.81|973.81|975.9|971.9|30
1618968590000|2021-04-21 01:29:50|977.93|973.93|979.34|975.34|979.39|975.39|977.63|973.63|32
1618968600000|2021-04-21 01:30:00|979.47|975.47|981.28|977.28|981.28|977.28|979.3|975.3|36
1618968610000|2021-04-21 01:30:10|981.65|977.65|982.7|978.7|982.82|978.82|981.65|977.65|35
1618968620000|2021-04-21 01:30:20|982.25|978.25|980.77|976.77|982.64|978.64|980.77|976.77|37
1618968630000|2021-04-21 01:30:30|980.79|976.79|981.48|977.48|981.67|977.67|980.79|976.79|32
1618968640000|2021-04-21 01:30:40|981.45|977.45|982.27|978.27|982.27|978.27|981.45|977.45|31
1618968650000|2021-04-21 01:30:50|982.2|978.2|981.66|977.66|982.2|978.2|981.52|977.52|22
1618968660000|2021-04-21 01:31:00|981.6|977.6|980.87|976.87|981.7|977.7|980.73|976.73|36
1618968670000|2021-04-21 01:31:10|980.82|976.82|981.52|977.52|981.52|977.52|980.64|976.64|34
1618968680000|2021-04-21 01:31:20|981.51|977.51|981.19|977.19|981.51|977.51|981.03|977.03|29
1618968690000|2021-04-21 01:31:30|981.24|977.24|982.55|978.55|982.85|978.85|981.24|977.24|33
1618968700000|2021-04-21 01:31:40|982.52|978.52|983.23|979.23|983.28|979.28|982.52|978.52|27
1618968710000|2021-04-21 01:31:50|983.15|979.15|982.84|978.84|983.23|979.23|982.49|978.49|35
1618968720000|2021-04-21 01:32:00|982.82|978.82|981.98|977.98|983.6|979.6|981.95|977.95|40
1618968730000|2021-04-21 01:32:10|981.97|977.97|981.95|977.95|981.99|977.99|981.78|977.78|34
1618968740000|2021-04-21 01:32:20|981.96|977.96|980.99|976.99|982.04|978.04|980.99|976.99|34
1618968750000|2021-04-21 01:32:30|981.01|977.01|981.89|977.89|981.99|977.99|980.84|976.84|35
1618968760000|2021-04-21 01:32:40|981.9|977.9|982.22|978.22|982.4|978.4|981.69|977.69|37
1618968770000|2021-04-21 01:32:50|982.21|978.21|981.41|977.41|982.21|978.21|981.38|977.38|17
1618968780000|2021-04-21 01:33:00|981.4|977.4|980.5|976.5|981.72|977.72|980.5|976.5|33
1618968790000|2021-04-21 01:33:10|980.24|976.24|979.6|975.6|980.24|976.24|979.6|975.6|23
1618968800000|2021-04-21 01:33:20|979.59|975.59|978.95|974.95|979.59|975.59|978.75|974.75|23
1618968810000|2021-04-21 01:33:30|978.87|974.87|979.61|975.61|979.64|975.64|978.81|974.81|33
1618968820000|2021-04-21 01:33:40|979.68|975.68|978.98|974.98|979.74|975.74|978.82|974.82|30
1618968830000|2021-04-21 01:33:50|978.99|974.99|979.66|975.66|980.44|976.44|978.94|974.94|37
1618968840000|2021-04-21 01:34:00|979.67|975.67|978.97|974.97|979.67|975.67|978.75|974.75|36
1618968850000|2021-04-21 01:34:10|978.98|974.98|980.11|976.11|980.11|976.11|978.84|974.84|38
1618968860000|2021-04-21 01:34:20|980.14|976.14|982.08|978.08|982.08|978.08|980.14|976.14|34
1618968870000|2021-04-21 01:34:30|982.12|978.12|980.55|976.55|982.14|978.14|980.55|976.55|34
1618968880000|2021-04-21 01:34:40|980.35|976.35|982.03|978.03|982.03|978.03|980.35|976.35|31
1618968890000|2021-04-21 01:34:50|982.09|978.09|982.12|978.12|982.81|978.81|982.09|978.09|28
1618968900000|2021-04-21 01:35:00|981.97|977.97|980.07|976.07|981.98|977.98|979.99|975.99|35
1618968910000|2021-04-21 01:35:10|980.08|976.08|980.17|976.17|980.17|976.17|979.6|975.6|33
1618968920000|2021-04-21 01:35:20|980.21|976.21|982.62|978.62|982.75|978.75|980.2|976.2|38
1618968930000|2021-04-21 01:35:30|982.71|978.71|982.89|978.89|982.93|978.93|982.56|978.56|33
1618968940000|2021-04-21 01:35:40|982.9|978.9|982.9|978.9|983.1|979.1|982.59|978.59|35
1618968950000|2021-04-21 01:35:50|982.89|978.89|981.8|977.8|982.89|978.89|981.35|977.35|34
1618968960000|2021-04-21 01:36:00|981.67|977.67|981.94|977.94|982.09|978.09|981.55|977.55|31
1618968970000|2021-04-21 01:36:10|981.82|977.82|982.73|978.73|982.81|978.81|981.65|977.65|35
1618968980000|2021-04-21 01:36:20|982.83|978.83|982.31|978.31|983.66|979.66|982.31|978.31|35
1618968990000|2021-04-21 01:36:30|982.17|978.17|980.73|976.73|982.34|978.34|980.71|976.71|37
1618969000000|2021-04-21 01:36:40|980.76|976.76|980.7|976.7|980.78|976.78|980.38|976.38|28
1618969010000|2021-04-21 01:36:50|980.66|976.66|980.57|976.57|980.78|976.78|980.45|976.45|28
1618969020000|2021-04-21 01:37:00|980.6|976.6|981.67|977.67|982.1|978.1|980.6|976.6|31
1618969030000|2021-04-21 01:37:10|981.89|977.89|981.26|977.26|981.89|977.89|981.24|977.24|26
1618969040000|2021-04-21 01:37:20|981.84|977.84|981.64|977.64|982.32|978.32|981.51|977.51|32
1618969050000|2021-04-21 01:37:30|981.76|977.76|981.38|977.38|981.77|977.77|980.73|976.73|36
1618969060000|2021-04-21 01:37:40|981.44|977.44|983.29|979.29|983.47|979.47|981.13|977.13|37
1618969070000|2021-04-21 01:37:50|983.3|979.3|982.77|978.77|983.41|979.41|982.77|978.77|37
1618969080000|2021-04-21 01:38:00|982.71|978.71|981.28|977.28|982.75|978.75|981.22|977.22|36
1618969090000|2021-04-21 01:38:10|981.24|977.24|981.82|977.82|981.82|977.82|980.71|976.71|33
1618969100000|2021-04-21 01:38:20|981.78|977.78|982.69|978.69|982.75|978.75|981.78|977.78|22
1618969110000|2021-04-21 01:38:30|982.7|978.7|983.07|979.07|983.12|979.12|982.55|978.55|23
1618969120000|2021-04-21 01:38:40|983.09|979.09|983.91|979.91|984.17|980.17|983.09|979.09|20
1618969130000|2021-04-21 01:38:50|983.94|979.94|983.54|979.54|984.64|980.64|983.11|979.11|34
1618969140000|2021-04-21 01:39:00|983.23|979.23|984.29|980.29|984.61|980.61|983.22|979.22|34
1618969150000|2021-04-21 01:39:10|984.21|980.21|985.97|981.97|985.97|981.97|984.21|980.21|29
1618969160000|2021-04-21 01:39:20|986.04|982.04|986.3|982.3|986.98|982.98|986.04|982.04|24
1618969170000|2021-04-21 01:39:30|986.29|982.29|986.81|982.81|986.99|982.99|986.12|982.12|29
1618969180000|2021-04-21 01:39:40|986.99|982.99|988.16|984.16|988.22|984.22|986.32|982.32|36
1618969190000|2021-04-21 01:39:50|988.14|984.14|987.47|983.47|988.32|984.32|987.14|983.14|21
1618969200000|2021-04-21 01:40:00|987.49|983.49|988.11|984.11|988.23|984.23|987.23|983.23|35
1618969210000|2021-04-21 01:40:10|988.08|984.08|988.88|984.88|989.21|985.21|988.08|984.08|28
1618969220000|2021-04-21 01:40:20|989.26|985.26|989.28|985.28|989.37|985.37|988.74|984.74|35
1618969230000|2021-04-21 01:40:30|989.33|985.33|988.97|984.97|989.42|985.42|988.4|984.4|34
1618969240000|2021-04-21 01:40:40|988.82|984.82|989.31|985.31|989.31|985.31|988.18|984.18|31
1618969250000|2021-04-21 01:40:50|989.22|985.22|989.08|985.08|989.51|985.51|989.08|985.08|31
1618969260000|2021-04-21 01:41:00|988.82|984.82|988.36|984.36|988.82|984.82|988.32|984.32|32
1618969270000|2021-04-21 01:41:10|988.17|984.17|989.74|985.74|989.76|985.76|988.17|984.17|32
1618969280000|2021-04-21 01:41:20|989.76|985.76|989.6|985.6|989.85|985.85|989.16|985.16|35
1618969290000|2021-04-21 01:41:30|989.62|985.62|989.07|985.07|989.7|985.7|988.46|984.46|37
1618969300000|2021-04-21 01:41:40|988.95|984.95|989.75|985.75|989.75|985.75|988.64|984.64|34
1618969310000|2021-04-21 01:41:50|989.8|985.8|988.08|984.08|989.8|985.8|988.08|984.08|33
1618969320000|2021-04-21 01:42:00|988.03|984.03|988.11|984.11|988.3|984.3|987.88|983.88|35
1618969330000|2021-04-21 01:42:10|988.12|984.12|987.26|983.26|988.12|984.12|986.78|982.78|40
1618969340000|2021-04-21 01:42:20|987.24|983.24|987.55|983.55|987.89|983.89|987.17|983.17|33
1618969350000|2021-04-21 01:42:30|987.51|983.51|986.77|982.77|987.56|983.56|986.75|982.75|34
1618969360000|2021-04-21 01:42:40|986.73|982.73|986.32|982.32|986.77|982.77|986.29|982.29|24
1618969370000|2021-04-21 01:42:50|986.36|982.36|985.92|981.92|986.56|982.56|985.91|981.91|22
1618969380000|2021-04-21 01:43:00|985.84|981.84|984.31|980.31|985.9|981.9|984.25|980.25|37
1618969390000|2021-04-21 01:43:10|984.28|980.28|984.54|980.54|984.76|980.76|983.64|979.64|37
1618969400000|2021-04-21 01:43:20|984.28|980.28|983.71|979.71|984.29|980.29|983.67|979.67|32
1618969410000|2021-04-21 01:43:30|983.66|979.66|983.45|979.45|983.71|979.71|983.36|979.36|36
1618969420000|2021-04-21 01:43:40|983.46|979.46|982.48|978.48|983.51|979.51|982.48|978.48|29
1618969430000|2021-04-21 01:43:50|982.47|978.47|981.64|977.64|982.48|978.48|981.64|977.64|20
1618969440000|2021-04-21 01:44:00|981.63|977.63|979.97|975.97|981.63|977.63|979.94|975.94|33
1618969450000|2021-04-21 01:44:10|979.98|975.98|979.81|975.81|980.31|976.31|979.6|975.6|32
1618969460000|2021-04-21 01:44:20|979.8|975.8|980.36|976.36|980.73|976.73|979.55|975.55|36
1618969470000|2021-04-21 01:44:30|980.27|976.27|980.56|976.56|980.8|976.8|980|976|38
1618969480000|2021-04-21 01:44:40|980.89|976.89|982.44|978.44|982.71|978.71|980.82|976.82|35
1618969490000|2021-04-21 01:44:50|982.56|978.56|981.08|977.08|982.56|978.56|981.02|977.02|36
1618969500000|2021-04-21 01:45:00|981.29|977.29|981.19|977.19|981.54|977.54|980.63|976.63|35
1618969510000|2021-04-21 01:45:10|981.36|977.36|982.03|978.03|982.27|978.27|981.28|977.28|29
1618969520000|2021-04-21 01:45:20|982.06|978.06|983.68|979.68|983.69|979.69|981.93|977.93|22
1618969530000|2021-04-21 01:45:30|984.02|980.02|983.66|979.66|984.5|980.5|983.6|979.6|32
1618969540000|2021-04-21 01:45:40|983.68|979.68|982.63|978.63|983.81|979.81|982.34|978.34|34
1618969550000|2021-04-21 01:45:50|982.6|978.6|983.2|979.2|983.85|979.85|982.58|978.58|36
1618969560000|2021-04-21 01:46:00|983.27|979.27|982.48|978.48|983.27|979.27|982.39|978.39|32
1618969570000|2021-04-21 01:46:10|982.49|978.49|983.37|979.37|983.37|979.37|982.49|978.49|38
1618969580000|2021-04-21 01:46:20|983.4|979.4|983.09|979.09|983.4|979.4|983.06|979.06|30
1618969590000|2021-04-21 01:46:30|983.04|979.04|983.03|979.03|983.24|979.24|982.81|978.81|27
1618969600000|2021-04-21 01:46:40|982.97|978.97|983.93|979.93|983.98|979.98|982.87|978.87|30
1618969610000|2021-04-21 01:46:50|983.97|979.97|984.09|980.09|984.35|980.35|983.95|979.95|34
1618969620000|2021-04-21 01:47:00|984.15|980.15|982.97|978.97|984.15|980.15|982.92|978.92|31
1618969630000|2021-04-21 01:47:10|982.94|978.94|981.64|977.64|982.94|978.94|981.61|977.61|30
1618969640000|2021-04-21 01:47:20|981.82|977.82|982.31|978.31|982.37|978.37|981.62|977.62|33
1618969650000|2021-04-21 01:47:30|982.37|978.37|982.47|978.47|982.82|978.82|982.22|978.22|31
1618969660000|2021-04-21 01:47:40|982.49|978.49|982.24|978.24|982.54|978.54|982.22|978.22|30
1618969670000|2021-04-21 01:47:50|981.96|977.96|980.81|976.81|981.96|977.96|980.81|976.81|34
1618969680000|2021-04-21 01:48:00|980.74|976.74|979.47|975.47|980.74|976.74|979.38|975.38|32
1618969690000|2021-04-21 01:48:10|979.46|975.46|979.01|975.01|979.56|975.56|979.01|975.01|30
1618969700000|2021-04-21 01:48:20|978.96|974.96|979.22|975.22|979.54|975.54|978.91|974.91|31
1618969710000|2021-04-21 01:48:30|979.29|975.29|978.81|974.81|979.3|975.3|978.79|974.79|31
1618969720000|2021-04-21 01:48:40|978.8|974.8|979.5|975.5|979.5|975.5|978.69|974.69|31
1618969730000|2021-04-21 01:48:50|979.47|975.47|981.06|977.06|981.07|977.07|979.35|975.35|36
1618969740000|2021-04-21 01:49:00|981.16|977.16|981.58|977.58|981.69|977.69|981.16|977.16|33
1618969750000|2021-04-21 01:49:10|981.61|977.61|982.51|978.51|982.51|978.51|981.55|977.55|26
1618969760000|2021-04-21 01:49:20|982.53|978.53|982.23|978.23|983.05|979.05|982.03|978.03|35
1618969770000|2021-04-21 01:49:30|982.19|978.19|981.76|977.76|982.19|978.19|981.48|977.48|28
1618969780000|2021-04-21 01:49:40|981.71|977.71|981.52|977.52|981.88|977.88|981.33|977.33|33
1618969790000|2021-04-21 01:49:50|981.53|977.53|980.95|976.95|981.53|977.53|980.93|976.93|24
1618969800000|2021-04-21 01:50:00|980.97|976.97|980.5|976.5|981.04|977.04|980.49|976.49|27
1618969810000|2021-04-21 01:50:10|980.55|976.55|980.93|976.93|981.01|977.01|980.55|976.55|27
1618969820000|2021-04-21 01:50:20|980.94|976.94|980.92|976.92|981.2|977.2|980.42|976.42|35
1618969830000|2021-04-21 01:50:30|981.02|977.02|981.07|977.07|981.4|977.4|981|977|36
1618969840000|2021-04-21 01:50:40|981.1|977.1|981.39|977.39|981.39|977.39|980.96|976.96|27
1618969850000|2021-04-21 01:50:50|981.4|977.4|980.85|976.85|981.4|977.4|980.79|976.79|26
1618969860000|2021-04-21 01:51:00|980.93|976.93|980.3|976.3|981.12|977.12|980.26|976.26|32
1618969870000|2021-04-21 01:51:10|980.14|976.14|980.09|976.09|980.23|976.23|979.72|975.72|27
1618969880000|2021-04-21 01:51:20|980.14|976.14|982.52|978.52|982.71|978.71|980.14|976.14|34
1618969890000|2021-04-21 01:51:30|982.44|978.44|980.92|976.92|982.55|978.55|980.7|976.7|35
1618969900000|2021-04-21 01:51:40|981.01|977.01|983.63|979.63|983.69|979.69|980.77|976.77|31
1618969910000|2021-04-21 01:51:50|983.67|979.67|984.31|980.31|984.51|980.51|983.67|979.67|34
1618969920000|2021-04-21 01:52:00|984.37|980.37|986.43|982.43|986.48|982.48|983.52|979.52|39
1618969930000|2021-04-21 01:52:10|986.27|982.27|985.06|981.06|986.34|982.34|985.05|981.05|35
1618969940000|2021-04-21 01:52:20|985.04|981.04|985.82|981.82|985.82|981.82|985.04|981.04|30
1618969950000|2021-04-21 01:52:30|985.69|981.69|986.25|982.25|986.51|982.51|985.5|981.5|30
1618969960000|2021-04-21 01:52:40|986.27|982.27|986.27|982.27|986.7|982.7|986.27|982.27|34
1618969970000|2021-04-21 01:52:50|986.25|982.25|986.02|982.02|986.34|982.34|985.8|981.8|29
1618969980000|2021-04-21 01:53:00|986.01|982.01|986.04|982.04|986.58|982.58|986.01|982.01|38
1618969990000|2021-04-21 01:53:10|986.49|982.49|986.28|982.28|986.61|982.61|985.99|981.99|25
1618970000000|2021-04-21 01:53:20|986.27|982.27|987.41|983.41|987.67|983.67|985.99|981.99|30
1618970010000|2021-04-21 01:53:30|987.44|983.44|987.22|983.22|987.9|983.9|987.07|983.07|35
1618970020000|2021-04-21 01:53:40|987.28|983.28|987.32|983.32|987.54|983.54|987.02|983.02|33
1618970030000|2021-04-21 01:53:50|987.17|983.17|987.4|983.4|987.73|983.73|987.11|983.11|28
1618970040000|2021-04-21 01:54:00|987.35|983.35|986.2|982.2|987.35|983.35|986.2|982.2|32
1618970050000|2021-04-21 01:54:10|986.1|982.1|985.34|981.34|986.19|982.19|985.34|981.34|30
1618970060000|2021-04-21 01:54:20|985.35|981.35|984.91|980.91|985.35|981.35|984.08|980.08|37
1618970070000|2021-04-21 01:54:30|984.95|980.95|984.53|980.53|985.17|981.17|984.43|980.43|29
1618970080000|2021-04-21 01:54:40|984.49|980.49|986.14|982.14|986.14|982.14|984.47|980.47|34
1618970090000|2021-04-21 01:54:50|986.03|982.03|984.67|980.67|986.05|982.05|984.37|980.37|38
1618970100000|2021-04-21 01:55:00|984.57|980.57|984.26|980.26|984.66|980.66|983.92|979.92|33
1618970110000|2021-04-21 01:55:10|984.22|980.22|983.52|979.52|984.22|980.22|983.35|979.35|28
1618970120000|2021-04-21 01:55:20|983.54|979.54|983.3|979.3|984.04|980.04|983.3|979.3|28
1618970130000|2021-04-21 01:55:30|983.31|979.31|983.67|979.67|983.92|979.92|983.3|979.3|24
1618970140000|2021-04-21 01:55:40|983.68|979.68|983.4|979.4|983.68|979.68|983.24|979.24|23
1618970150000|2021-04-21 01:55:50|983.41|979.41|985.3|981.3|985.33|981.33|983.4|979.4|39
1618970160000|2021-04-21 01:56:00|985.52|981.52|986.25|982.25|986.31|982.31|985.39|981.39|30
1618970170000|2021-04-21 01:56:10|986.17|982.17|986.61|982.61|987.15|983.15|986.14|982.14|39
1618970180000|2021-04-21 01:56:20|986.59|982.59|986.03|982.03|986.67|982.67|986.03|982.03|28
1618970190000|2021-04-21 01:56:30|986.29|982.29|986.11|982.11|986.43|982.43|986.06|982.06|36
1618970200000|2021-04-21 01:56:40|986.1|982.1|985.44|981.44|986.26|982.26|985.44|981.44|23
1618970210000|2021-04-21 01:56:50|985.38|981.38|985.14|981.14|985.44|981.44|985.08|981.08|24
1618970220000|2021-04-21 01:57:00|985.15|981.15|984.89|980.89|985.64|981.64|984.89|980.89|28
1618970230000|2021-04-21 01:57:10|984.9|980.9|982.8|978.8|984.9|980.9|982.79|978.79|24
1618970240000|2021-04-21 01:57:20|982.79|978.79|982.01|978.01|982.8|978.8|981.68|977.68|22
1618970250000|2021-04-21 01:57:30|981.87|977.87|982.32|978.32|982.53|978.53|981.5|977.5|32
1618970260000|2021-04-21 01:57:40|982.29|978.29|982.71|978.71|982.86|978.86|982.29|978.29|17
1618970270000|2021-04-21 01:57:50|982.76|978.76|983.78|979.78|984.02|980.02|982.75|978.75|30
1618970280000|2021-04-21 01:58:00|983.77|979.77|982.52|978.52|983.77|979.77|982.46|978.46|31
1618970290000|2021-04-21 01:58:10|982.51|978.51|981.51|977.51|982.51|978.51|981.28|977.28|28
1618970300000|2021-04-21 01:58:20|981.52|977.52|980.96|976.96|981.6|977.6|980.89|976.89|30
1618970310000|2021-04-21 01:58:30|981|977|980.84|976.84|981.09|977.09|980.82|976.82|28
1618970320000|2021-04-21 01:58:40|980.85|976.85|981.87|977.87|981.92|977.92|980.82|976.82|36
1618970330000|2021-04-21 01:58:50|981.88|977.88|982.68|978.68|983.17|979.17|981.59|977.59|32
1618970340000|2021-04-21 01:59:00|982.51|978.51|981.88|977.88|982.51|978.51|981.71|977.71|28
1618970350000|2021-04-21 01:59:10|981.59|977.59|981.7|977.7|981.92|977.92|981.09|977.09|31
1618970360000|2021-04-21 01:59:20|981.53|977.53|982.09|978.09|982.11|978.11|981.5|977.5|29
1618970370000|2021-04-21 01:59:30|982.45|978.45|982.07|978.07|982.45|978.45|981.74|977.74|33
1618970380000|2021-04-21 01:59:40|982.16|978.16|982.98|978.98|983.11|979.11|981.94|977.94|32
1618970390000|2021-04-21 01:59:50|983.02|979.02|983.04|979.04|983.22|979.22|982.96|978.96|27
1618970400000|2021-04-21 02:00:00|983.07|979.07|982.82|978.82|983.34|979.34|982.7|978.7|33
1618970410000|2021-04-21 02:00:10|982.83|978.83|980.94|976.94|982.83|978.83|980.94|976.94|33
1618970420000|2021-04-21 02:00:20|980.75|976.75|979.26|975.26|980.75|976.75|979.14|975.14|32
1618970430000|2021-04-21 02:00:30|979.2|975.2|979.01|975.01|979.25|975.25|978.68|974.68|33
1618970440000|2021-04-21 02:00:40|979.02|975.02|978.18|974.18|979.34|975.34|978.14|974.14|26
1618970450000|2021-04-21 02:00:50|978.13|974.13|976.58|972.58|978.13|974.13|976.53|972.53|32
1618970460000|2021-04-21 02:01:00|976.8|972.8|977.21|973.21|977.92|973.92|976.54|972.54|36
1618970470000|2021-04-21 02:01:10|977.26|973.26|976.74|972.74|978.11|974.11|976.74|972.74|34
1618970480000|2021-04-21 02:01:20|976.72|972.72|977.29|973.29|977.45|973.45|976.3|972.3|37
1618970490000|2021-04-21 02:01:30|977.33|973.33|978.51|974.51|978.51|974.51|977.33|973.33|36
1618970500000|2021-04-21 02:01:40|978.31|974.31|978.3|974.3|978.6|974.6|978.12|974.12|30
1618970510000|2021-04-21 02:01:50|978.31|974.31|978.13|974.13|978.49|974.49|977.91|973.91|32
1618970520000|2021-04-21 02:02:00|978.16|974.16|980.38|976.38|980.38|976.38|977.9|973.9|31
1618970530000|2021-04-21 02:02:10|980.32|976.32|979.7|975.7|980.32|976.32|978.65|974.65|35
1618970540000|2021-04-21 02:02:20|979.57|975.57|980.66|976.66|980.66|976.66|979.32|975.32|32
1618970550000|2021-04-21 02:02:30|980.51|976.51|980.73|976.73|981.23|977.23|980.43|976.43|33
1618970560000|2021-04-21 02:02:40|980.83|976.83|981.42|977.42|981.68|977.68|980.74|976.74|34
1618970570000|2021-04-21 02:02:50|981.36|977.36|981.99|977.99|981.99|977.99|981.16|977.16|35
1618970580000|2021-04-21 02:03:00|982.02|978.02|981.58|977.58|982.03|978.03|981.56|977.56|27
1618970590000|2021-04-21 02:03:10|981.59|977.59|980.49|976.49|981.66|977.66|980.45|976.45|36
1618970600000|2021-04-21 02:03:20|980.34|976.34|980.33|976.33|980.7|976.7|980.22|976.22|28
1618970610000|2021-04-21 02:03:30|980.34|976.34|980.78|976.78|980.79|976.79|980.26|976.26|33
1618970620000|2021-04-21 02:03:40|980.82|976.82|981.02|977.02|981.13|977.13|980.74|976.74|22
1618970630000|2021-04-21 02:03:50|981.26|977.26|982.96|978.96|982.96|978.96|981.26|977.26|26
1618970640000|2021-04-21 02:04:00|982.98|978.98|983.25|979.25|983.26|979.26|982.94|978.94|24
1618970650000|2021-04-21 02:04:10|983.23|979.23|983.15|979.15|983.23|979.23|982.79|978.79|35
1618970660000|2021-04-21 02:04:20|983.07|979.07|983.83|979.83|984.81|980.81|982.98|978.98|37
1618970670000|2021-04-21 02:04:30|983.84|979.84|984.93|980.93|984.93|980.93|983.46|979.46|35
1618970680000|2021-04-21 02:04:40|984.65|980.65|984.79|980.79|985.14|981.14|983.94|979.94|32
1618970690000|2021-04-21 02:04:50|985.33|981.33|983.24|979.24|986.27|982.27|983.24|979.24|31
1618970700000|2021-04-21 02:05:00|984.87|980.87|985.66|981.66|987.71|983.71|983.24|979.24|31
1618970710000|2021-04-21 02:05:10|985.67|981.67|986.15|982.15|986.29|982.29|985.31|981.31|38
1618970720000|2021-04-21 02:05:20|987.32|983.32|987.13|983.13|987.83|983.83|986.99|982.99|35
1618970730000|2021-04-21 02:05:30|987.01|983.01|988.18|984.18|988.37|984.37|986.32|982.32|34
1618970740000|2021-04-21 02:05:40|988.15|984.15|991.75|987.75|991.96|987.96|988.09|984.09|40
1618970750000|2021-04-21 02:05:50|991.76|987.76|992.1|988.1|992.6|988.6|991.29|987.29|34
1618970760000|2021-04-21 02:06:00|992.06|988.06|991.84|987.84|992.3|988.3|991.58|987.58|36
1618970770000|2021-04-21 02:06:10|992.01|988.01|993.55|989.55|993.55|989.55|992.01|988.01|34
1618970780000|2021-04-21 02:06:20|993.51|989.51|994.19|990.19|994.55|990.55|993.27|989.27|33
1618970790000|2021-04-21 02:06:30|994.16|990.16|994.13|990.13|994.3|990.3|993.91|989.91|32
1618970800000|2021-04-21 02:06:40|993.98|989.98|993.38|989.38|993.98|989.98|993.28|989.28|34
1618970810000|2021-04-21 02:06:50|993.53|989.53|991.47|987.47|993.53|989.53|991.47|987.47|38
1618970820000|2021-04-21 02:07:00|991.45|987.45|991.38|987.38|991.49|987.49|990.62|986.62|32
1618970830000|2021-04-21 02:07:10|991.26|987.26|990.95|986.95|991.35|987.35|990.61|986.61|32
1618970840000|2021-04-21 02:07:20|990.98|986.98|991.31|987.31|991.72|987.72|990.77|986.77|39
1618970850000|2021-04-21 02:07:30|991.3|987.3|990.72|986.72|991.3|987.3|990.53|986.53|31
1618970860000|2021-04-21 02:07:40|990.71|986.71|991|987|991.07|987.07|990.71|986.71|27
1618970870000|2021-04-21 02:07:50|991.01|987.01|992.89|988.89|993.34|989.34|990.97|986.97|31
1618970880000|2021-04-21 02:08:00|993.1|989.1|994.07|990.07|994.14|990.14|993.1|989.1|35
1618970890000|2021-04-21 02:08:10|994.05|990.05|993.91|989.91|994.52|990.52|993.9|989.9|32
1618970900000|2021-04-21 02:08:20|994|990|993.3|989.3|994.16|990.16|993.3|989.3|31
1618970910000|2021-04-21 02:08:30|993.23|989.23|992.71|988.71|993.23|989.23|992.55|988.55|32
1618970920000|2021-04-21 02:08:40|992.68|988.68|992.59|988.59|992.8|988.8|992.27|988.27|33
1618970930000|2021-04-21 02:08:50|992.44|988.44|991.61|987.61|992.51|988.51|991.49|987.49|34
1618970940000|2021-04-21 02:09:00|991.67|987.67|992|988|992.01|988.01|991.47|987.47|37
1618970950000|2021-04-21 02:09:10|991.99|987.99|990.34|986.34|991.99|987.99|990.29|986.29|35
1618970960000|2021-04-21 02:09:20|990.59|986.59|990.46|986.46|991.12|987.12|990.35|986.35|31
1618970970000|2021-04-21 02:09:30|990.52|986.52|989.88|985.88|990.64|986.64|989.81|985.81|25
1618970980000|2021-04-21 02:09:40|989.89|985.89|991.98|987.98|991.98|987.98|989.86|985.86|36
1618970990000|2021-04-21 02:09:50|991.99|987.99|992.61|988.61|992.67|988.67|991.99|987.99|34
1618971000000|2021-04-21 02:10:00|992.66|988.66|992.93|988.93|993.06|989.06|992.53|988.53|32
1618971010000|2021-04-21 02:10:10|992.86|988.86|991.47|987.47|992.93|988.93|991.22|987.22|33
1618971020000|2021-04-21 02:10:20|991.46|987.46|991.23|987.23|991.52|987.52|989.97|985.97|31
1618971030000|2021-04-21 02:10:30|991.22|987.22|991.17|987.17|991.66|987.66|990.57|986.57|29
1618971040000|2021-04-21 02:10:40|991.19|987.19|989.59|985.59|991.19|987.19|989.59|985.59|36
1618971050000|2021-04-21 02:10:50|989.6|985.6|989.01|985.01|989.6|985.6|988.94|984.94|31
1618971060000|2021-04-21 02:11:00|989.02|985.02|989.13|985.13|989.13|985.13|988.68|984.68|25
1618971070000|2021-04-21 02:11:10|989.31|985.31|989.71|985.71|989.71|985.71|989.28|985.28|30
1618971080000|2021-04-21 02:11:20|989.72|985.72|988.9|984.9|990.24|986.24|988.74|984.74|38
1618971090000|2021-04-21 02:11:30|988.97|984.97|989.61|985.61|989.61|985.61|988.64|984.64|33
1618971100000|2021-04-21 02:11:40|989.44|985.44|989.08|985.08|989.51|985.51|989.08|985.08|35
1618971110000|2021-04-21 02:11:50|989.04|985.04|988.97|984.97|989.3|985.3|988.82|984.82|32
1618971120000|2021-04-21 02:12:00|988.91|984.91|988.22|984.22|989.18|985.18|988.14|984.14|32
1618971130000|2021-04-21 02:12:10|988.21|984.21|988.12|984.12|988.31|984.31|988.03|984.03|34
1618971140000|2021-04-21 02:12:20|988.07|984.07|988.62|984.62|988.62|984.62|987.95|983.95|37
1618971150000|2021-04-21 02:12:30|988.67|984.67|988.28|984.28|989.03|985.03|988.28|984.28|32
1618971160000|2021-04-21 02:12:40|988.27|984.27|988.74|984.74|988.74|984.74|988.2|984.2|37
1618971170000|2021-04-21 02:12:50|988.75|984.75|987.75|983.75|988.75|984.75|987.7|983.7|32
1618971180000|2021-04-21 02:13:00|987.77|983.77|988.55|984.55|988.61|984.61|987.76|983.76|37
1618971190000|2021-04-21 02:13:10|988.49|984.49|986.64|982.64|988.49|984.49|986.64|982.64|31
1618971200000|2021-04-21 02:13:20|986.74|982.74|986.38|982.38|987|983|986.38|982.38|32
1618971210000|2021-04-21 02:13:30|986.35|982.35|986.23|982.23|986.72|982.72|986.08|982.08|32
1618971220000|2021-04-21 02:13:40|986.18|982.18|986.66|982.66|986.75|982.75|986.12|982.12|31
1618971230000|2021-04-21 02:13:50|986.62|982.62|985.93|981.93|986.69|982.69|985.93|981.93|31
1618971240000|2021-04-21 02:14:00|985.89|981.89|984.32|980.32|985.89|981.89|984.32|980.32|32
1618971250000|2021-04-21 02:14:10|984.33|980.33|984.42|980.42|984.48|980.48|983.59|979.59|35
1618971260000|2021-04-21 02:14:20|984.36|980.36|985.01|981.01|985.14|981.14|984.31|980.31|31
1618971270000|2021-04-21 02:14:30|985.19|981.19|984.33|980.33|985.19|981.19|984.22|980.22|30
1618971280000|2021-04-21 02:14:40|984.42|980.42|983.89|979.89|984.5|980.5|983.71|979.71|28
1618971290000|2021-04-21 02:14:50|983.8|979.8|983.58|979.58|983.91|979.91|983.54|979.54|29
1618971300000|2021-04-21 02:15:00|983.56|979.56|984.34|980.34|984.5|980.5|983.55|979.55|27
1618971310000|2021-04-21 02:15:10|984.36|980.36|985.38|981.38|986|982|984.21|980.21|31
1618971320000|2021-04-21 02:15:20|985.35|981.35|984.83|980.83|985.57|981.57|984.55|980.55|35
1618971330000|2021-04-21 02:15:30|984.9|980.9|984.84|980.84|985|981|984.66|980.66|32
1618971340000|2021-04-21 02:15:40|984.9|980.9|984.89|980.89|984.93|980.93|984.53|980.53|34
1618971350000|2021-04-21 02:15:50|984.82|980.82|985.13|981.13|985.59|981.59|984.82|980.82|34
1618971360000|2021-04-21 02:16:00|985.15|981.15|984.25|980.25|985.15|981.15|984.25|980.25|30
1618971370000|2021-04-21 02:16:10|984.24|980.24|983.89|979.89|984.29|980.29|983.75|979.75|25
1618971380000|2021-04-21 02:16:20|983.88|979.88|984.26|980.26|984.65|980.65|983.82|979.82|37
1618971390000|2021-04-21 02:16:30|984.25|980.25|984.11|980.11|984.51|980.51|983.63|979.63|34
1618971400000|2021-04-21 02:16:40|984.05|980.05|983.95|979.95|984.35|980.35|983.95|979.95|33
1618971410000|2021-04-21 02:16:50|983.96|979.96|983.6|979.6|983.96|979.96|983.51|979.51|28
1618971420000|2021-04-21 02:17:00|983.58|979.58|984.11|980.11|984.42|980.42|983.57|979.57|36
1618971430000|2021-04-21 02:17:10|984.12|980.12|983.82|979.82|984.12|980.12|983.48|979.48|34
1618971440000|2021-04-21 02:17:20|983.83|979.83|982.57|978.57|983.88|979.88|982.57|978.57|37
1618971450000|2021-04-21 02:17:30|982.55|978.55|982.6|978.6|982.7|978.7|982.44|978.44|32
1618971460000|2021-04-21 02:17:40|982.54|978.54|981.49|977.49|982.54|978.54|981.44|977.44|30
1618971470000|2021-04-21 02:17:50|981.5|977.5|981.47|977.47|982.13|978.13|981.35|977.35|30
1618971480000|2021-04-21 02:18:00|981.18|977.18|981.5|977.5|981.59|977.59|981.18|977.18|34
1618971490000|2021-04-21 02:18:10|981.58|977.58|981.58|977.58|981.59|977.59|981.2|977.2|35
1618971500000|2021-04-21 02:18:20|981.59|977.59|983.46|979.46|983.46|979.46|981.47|977.47|33
1618971510000|2021-04-21 02:18:30|983.52|979.52|983.62|979.62|983.82|979.82|983.29|979.29|36
1618971520000|2021-04-21 02:18:40|983.36|979.36|982.74|978.74|983.61|979.61|982.52|978.52|35
1618971530000|2021-04-21 02:18:50|982.63|978.63|981.6|977.6|982.63|978.63|981.34|977.34|33
1618971540000|2021-04-21 02:19:00|981.54|977.54|980.42|976.42|981.56|977.56|979.8|975.8|33
1618971550000|2021-04-21 02:19:10|980.44|976.44|980.32|976.32|980.88|976.88|980.17|976.17|33
1618971560000|2021-04-21 02:19:20|980.25|976.25|980.01|976.01|980.72|976.72|979.95|975.95|36
1618971570000|2021-04-21 02:19:30|980|976|980.9|976.9|980.92|976.92|979.97|975.97|37
1618971580000|2021-04-21 02:19:40|980.91|976.91|981.89|977.89|981.93|977.93|980.91|976.91|34
1618971590000|2021-04-21 02:19:50|981.86|977.86|981.7|977.7|982.12|978.12|981.52|977.52|31
1618971600000|2021-04-21 02:20:00|981.71|977.71|981.1|977.1|982.05|978.05|981.1|977.1|34
1618971610000|2021-04-21 02:20:10|981.12|977.12|981.55|977.55|981.55|977.55|980.74|976.74|28
1618971620000|2021-04-21 02:20:20|981.63|977.63|981.12|977.12|982.01|978.01|981.12|977.12|35
1618971630000|2021-04-21 02:20:30|981.07|977.07|981.11|977.11|981.72|977.72|981.02|977.02|34
1618971640000|2021-04-21 02:20:40|981.12|977.12|980.9|976.9|981.51|977.51|980.84|976.84|32
1618971650000|2021-04-21 02:20:50|980.88|976.88|981.24|977.24|981.52|977.52|980.86|976.86|29
1618971660000|2021-04-21 02:21:00|981.22|977.22|981.32|977.32|981.41|977.41|980.98|976.98|28
1618971670000|2021-04-21 02:21:10|981.23|977.23|981.8|977.8|982|978|981.16|977.16|28
1618971680000|2021-04-21 02:21:20|981.79|977.79|981.25|977.25|982.31|978.31|981.25|977.25|34
1618971690000|2021-04-21 02:21:30|981.21|977.21|981.33|977.33|981.4|977.4|980.94|976.94|34
1618971700000|2021-04-21 02:21:40|981.34|977.34|981.73|977.73|981.78|977.78|981.18|977.18|33
1618971710000|2021-04-21 02:21:50|981.58|977.58|981.03|977.03|981.58|977.58|980.94|976.94|26
1618971720000|2021-04-21 02:22:00|981.09|977.09|980.45|976.45|981.1|977.1|980.36|976.36|29
1618971730000|2021-04-21 02:22:10|980.44|976.44|980.45|976.45|980.45|976.45|980.09|976.09|30
1618971740000|2021-04-21 02:22:20|980.5|976.5|980.14|976.14|980.53|976.53|980.12|976.12|20
1618971750000|2021-04-21 02:22:30|980.22|976.22|979.14|975.14|980.36|976.36|979.14|975.14|29
1618971760000|2021-04-21 02:22:40|979.1|975.1|979.37|975.37|979.43|975.43|979.1|975.1|17
1618971770000|2021-04-21 02:22:50|979.38|975.38|979.8|975.8|979.95|975.95|979.37|975.37|19
1618971780000|2021-04-21 02:23:00|979.81|975.81|979.56|975.56|980.1|976.1|979.18|975.18|31
1618971790000|2021-04-21 02:23:10|979.51|975.51|979.72|975.72|979.84|975.84|979.4|975.4|29
1618971800000|2021-04-21 02:23:20|979.73|975.73|979.7|975.7|980|976|979.66|975.66|28
1618971810000|2021-04-21 02:23:30|979.76|975.76|979.85|975.85|979.87|975.87|979.62|975.62|29
1618971820000|2021-04-21 02:23:40|979.84|975.84|980.69|976.69|980.95|976.95|979.73|975.73|30
1618971830000|2021-04-21 02:23:50|980.77|976.77|979.79|975.79|980.77|976.77|979.58|975.58|30
1618971840000|2021-04-21 02:24:00|979.8|975.8|979.71|975.71|979.95|975.95|979.69|975.69|26
1618971850000|2021-04-21 02:24:10|979.67|975.67|978.73|974.73|979.71|975.71|978.72|974.72|25
1618971860000|2021-04-21 02:24:20|978.72|974.72|978.11|974.11|978.74|974.74|977.94|973.94|32
1618971870000|2021-04-21 02:24:30|978.08|974.08|978.68|974.68|978.7|974.7|977.9|973.9|24
1618971880000|2021-04-21 02:24:40|978.52|974.52|977.92|973.92|978.52|974.52|977.92|973.92|33
1618971890000|2021-04-21 02:24:50|977.91|973.91|978.32|974.32|978.41|974.41|977.67|973.67|28
1618971900000|2021-04-21 02:25:00|978.31|974.31|977.85|973.85|978.39|974.39|977.85|973.85|30
1618971910000|2021-04-21 02:25:10|977.84|973.84|977.56|973.56|977.92|973.92|977.56|973.56|24
1618971920000|2021-04-21 02:25:20|977.67|973.67|977.76|973.76|977.85|973.85|977.67|973.67|23
1618971930000|2021-04-21 02:25:30|977.77|973.77|979.11|975.11|979.21|975.21|977.76|973.76|35
1618971940000|2021-04-21 02:25:40|979.1|975.1|979.24|975.24|979.9|975.9|979.1|975.1|36
1618971950000|2021-04-21 02:25:50|979.23|975.23|979.03|975.03|979.41|975.41|978.81|974.81|33
1618971960000|2021-04-21 02:26:00|979.02|975.02|978.8|974.8|979.26|975.26|978.8|974.8|26
1618971970000|2021-04-21 02:26:10|978.85|974.85|978.54|974.54|978.91|974.91|978.54|974.54|26
1618971980000|2021-04-21 02:26:20|978.55|974.55|979.28|975.28|979.41|975.41|978.55|974.55|30
1618971990000|2021-04-21 02:26:30|979.25|975.25|979.86|975.86|980.15|976.15|979.25|975.25|32
1618972000000|2021-04-21 02:26:40|979.96|975.96|979.98|975.98|980.21|976.21|979.91|975.91|31
1618972010000|2021-04-21 02:26:50|979.95|975.95|978.72|974.72|979.96|975.96|978.53|974.53|32
1618972020000|2021-04-21 02:27:00|978.77|974.77|979.13|975.13|979.23|975.23|978.53|974.53|30
1618972030000|2021-04-21 02:27:10|979.12|975.12|979.47|975.47|979.7|975.7|979.12|975.12|29
1618972040000|2021-04-21 02:27:20|979.45|975.45|979.02|975.02|979.84|975.84|979|975|37
1618972050000|2021-04-21 02:27:30|979.01|975.01|978.86|974.86|979.3|975.3|978.84|974.84|31
1618972060000|2021-04-21 02:27:40|978.87|974.87|978.94|974.94|978.94|974.94|978.56|974.56|33
1618972070000|2021-04-21 02:27:50|978.96|974.96|978.74|974.74|978.99|974.99|978.56|974.56|18
1618972080000|2021-04-21 02:28:00|978.75|974.75|978.58|974.58|978.79|974.79|978.39|974.39|29
1618972090000|2021-04-21 02:28:10|978.57|974.57|978.95|974.95|978.96|974.96|978.49|974.49|31
1618972100000|2021-04-21 02:28:20|978.94|974.94|978.57|974.57|978.94|974.94|978.49|974.49|20
1618972110000|2021-04-21 02:28:30|978.63|974.63|978.91|974.91|978.91|974.91|978.49|974.49|28
1618972120000|2021-04-21 02:28:40|978.94|974.94|978.87|974.87|979.12|975.12|978.79|974.79|29
1618972130000|2021-04-21 02:28:50|978.9|974.9|978.25|974.25|979.08|975.08|978.21|974.21|32
1618972140000|2021-04-21 02:29:00|978.24|974.24|978.54|974.54|978.64|974.64|978.23|974.23|30
1618972150000|2021-04-21 02:29:10|978.52|974.52|978.65|974.65|978.65|974.65|978.52|974.52|24
1618972160000|2021-04-21 02:29:20|978.67|974.67|978.59|974.59|979.29|975.29|978.51|974.51|28
1618972170000|2021-04-21 02:29:30|978.63|974.63|978.54|974.54|978.63|974.63|978.25|974.25|30
1618972180000|2021-04-21 02:29:40|978.55|974.55|978.81|974.81|978.86|974.86|978.54|974.54|18
1618972190000|2021-04-21 02:29:50|978.83|974.83|978.75|974.75|979.25|975.25|978.71|974.71|28
1618972200000|2021-04-21 02:30:00|978.66|974.66|978.1|974.1|978.66|974.66|978.06|974.06|25
1618972210000|2021-04-21 02:30:10|978.07|974.07|977.67|973.67|978.16|974.16|977.67|973.67|22
1618972220000|2021-04-21 02:30:20|977.71|973.71|977.9|973.9|977.9|973.9|977.71|973.71|15
1618972230000|2021-04-21 02:30:30|977.88|973.88|977.58|973.58|977.88|973.88|977.58|973.58|23
1618972240000|2021-04-21 02:30:40|977.48|973.48|976.98|972.98|977.48|973.48|976.75|972.75|26
1618972250000|2021-04-21 02:30:50|977|973|977.33|973.33|977.53|973.53|977|973|33
1618972260000|2021-04-21 02:31:00|977.34|973.34|977.42|973.42|977.44|973.44|977.34|973.34|27
1618972270000|2021-04-21 02:31:10|977.41|973.41|976.85|972.85|977.45|973.45|976.8|972.8|24
1618972280000|2021-04-21 02:31:20|976.77|972.77|976.45|972.45|976.85|972.85|976.45|972.45|24
1618972290000|2021-04-21 02:31:30|976.46|972.46|976.36|972.36|976.5|972.5|976.34|972.34|19
1618972300000|2021-04-21 02:31:40|976.37|972.37|976.75|972.75|976.75|972.75|976.1|972.1|25
1618972310000|2021-04-21 02:31:50|976.72|972.72|977.01|973.01|977.13|973.13|976.72|972.72|28
1618972320000|2021-04-21 02:32:00|977.12|973.12|978.48|974.48|978.48|974.48|977.11|973.11|26
1618972330000|2021-04-21 02:32:10|978.69|974.69|978.38|974.38|978.69|974.69|977.88|973.88|29
1618972340000|2021-04-21 02:32:20|978.45|974.45|978.48|974.48|978.48|974.48|978.4|974.4|9
1618972350000|2021-04-21 02:32:30|978.77|974.77|978.87|974.87|978.89|974.89|978.77|974.77|23
1618972360000|2021-04-21 02:32:40|978.85|974.85|979.75|975.75|979.85|975.85|978.78|974.78|32
1618972370000|2021-04-21 02:32:50|980.18|976.18|980.55|976.55|980.6|976.6|980.04|976.04|29
1618972380000|2021-04-21 02:33:00|980.74|976.74|980.8|976.8|981.11|977.11|980.74|976.74|26
1618972390000|2021-04-21 02:33:10|980.79|976.79|980.91|976.91|980.91|976.91|980.35|976.35|36
1618972400000|2021-04-21 02:33:20|980.97|976.97|981.36|977.36|981.38|977.38|980.88|976.88|29
1618972410000|2021-04-21 02:33:30|981.47|977.47|981.93|977.93|981.97|977.97|981.24|977.24|18
1618972420000|2021-04-21 02:33:40|981.92|977.92|982.02|978.02|982.07|978.07|981.87|977.87|21
1618972430000|2021-04-21 02:33:50|981.94|977.94|982.35|978.35|982.35|978.35|981.94|977.94|25
1618972440000|2021-04-21 02:34:00|982.25|978.25|982.69|978.69|982.76|978.76|982.25|978.25|28
1618972450000|2021-04-21 02:34:10|982.63|978.63|983.42|979.42|983.42|979.42|982.36|978.36|37
1618972460000|2021-04-21 02:34:20|983.53|979.53|984.26|980.26|984.28|980.28|983.53|979.53|32
1618972470000|2021-04-21 02:34:30|984.13|980.13|984.99|980.99|985.33|981.33|984.02|980.02|31
1618972480000|2021-04-21 02:34:40|984.79|980.79|985.25|981.25|985.47|981.47|983.82|979.82|26
1618972490000|2021-04-21 02:34:50|985.24|981.24|984.88|980.88|985.48|981.48|983.85|979.85|36
1618972500000|2021-04-21 02:35:00|985.11|981.11|985.93|981.93|986.38|982.38|985.11|981.11|29
1618972510000|2021-04-21 02:35:10|986.4|982.4|986.15|982.15|987.09|983.09|985.19|981.19|30
1618972520000|2021-04-21 02:35:20|986.58|982.58|990.12|986.12|990.74|986.74|985.19|981.19|30
1618972530000|2021-04-21 02:35:30|990.34|986.34|990.86|986.86|991.09|987.09|989.41|985.41|38
1618972540000|2021-04-21 02:35:40|990.77|986.77|991.27|987.27|991.27|987.27|990.69|986.69|31
1618972550000|2021-04-21 02:35:50|991.26|987.26|991.05|987.05|991.26|987.26|990.61|986.61|38
1618972560000|2021-04-21 02:36:00|990.97|986.97|990.18|986.18|991.05|987.05|989.86|985.86|36
1618972570000|2021-04-21 02:36:10|990.16|986.16|990.02|986.02|990.4|986.4|989.56|985.56|38
1618972580000|2021-04-21 02:36:20|990.2|986.2|991.05|987.05|991.05|987.05|989.9|985.9|31
1618972590000|2021-04-21 02:36:30|990.96|986.96|990.34|986.34|991.2|987.2|990.24|986.24|38
1618972600000|2021-04-21 02:36:40|990.17|986.17|990.9|986.9|990.99|986.99|990.14|986.14|35
1618972610000|2021-04-21 02:36:50|990.89|986.89|989.98|985.98|990.98|986.98|989.98|985.98|33
1618972620000|2021-04-21 02:37:00|990.03|986.03|990.73|986.73|990.73|986.73|989.85|985.85|38
1618972630000|2021-04-21 02:37:10|990.77|986.77|990.25|986.25|990.8|986.8|990.23|986.23|35
1618972640000|2021-04-21 02:37:20|990.14|986.14|990.23|986.23|990.66|986.66|989.9|985.9|35
1618972650000|2021-04-21 02:37:30|990.22|986.22|989.13|985.13|990.25|986.25|989.13|985.13|29
1618972660000|2021-04-21 02:37:40|989|985|988.81|984.81|989.08|985.08|988.43|984.43|29
1618972670000|2021-04-21 02:37:50|988.88|984.88|988.77|984.77|989.02|985.02|988.58|984.58|20
1618972680000|2021-04-21 02:38:00|988.78|984.78|989|985|989.08|985.08|988.62|984.62|22
1618972690000|2021-04-21 02:38:10|988.96|984.96|989.52|985.52|989.7|985.7|988.95|984.95|28
1618972700000|2021-04-21 02:38:20|989.47|985.47|987.93|983.93|989.47|985.47|987.85|983.85|31
1618972710000|2021-04-21 02:38:30|987.92|983.92|988|984|988.06|984.06|987.86|983.86|26
1618972720000|2021-04-21 02:38:40|987.99|983.99|987.78|983.78|987.99|983.99|987.69|983.69|22
1618972730000|2021-04-21 02:38:50|987.8|983.8|987.82|983.82|987.82|983.82|987.66|983.66|23
1618972740000|2021-04-21 02:39:00|987.81|983.81|987.6|983.6|987.81|983.81|987.48|983.48|26
1618972750000|2021-04-21 02:39:10|987.53|983.53|986.65|982.65|987.56|983.56|986.65|982.65|24
1618972760000|2021-04-21 02:39:20|986.7|982.7|986.73|982.73|987.06|983.06|986.7|982.7|30
1618972770000|2021-04-21 02:39:30|986.72|982.72|986.42|982.42|986.74|982.74|986.28|982.28|31
1618972780000|2021-04-21 02:39:40|986.39|982.39|985.8|981.8|986.41|982.41|985.8|981.8|24
1618972790000|2021-04-21 02:39:50|985.79|981.79|987.61|983.61|987.81|983.81|985.54|981.54|33
1618972800000|2021-04-21 02:40:00|987.68|983.68|988.35|984.35|988.66|984.66|987.63|983.63|32
1618972810000|2021-04-21 02:40:10|988.23|984.23|988.62|984.62|989.63|985.63|987.55|983.55|36
1618972820000|2021-04-21 02:40:20|988.8|984.8|988.84|984.84|989.22|985.22|988.62|984.62|34
1618972830000|2021-04-21 02:40:30|988.8|984.8|987.33|983.33|988.8|984.8|987.16|983.16|34
1618972840000|2021-04-21 02:40:40|987.35|983.35|987.51|983.51|987.72|983.72|987.22|983.22|32
1618972850000|2021-04-21 02:40:50|987.4|983.4|986.98|982.98|987.59|983.59|986.88|982.88|29
1618972860000|2021-04-21 02:41:00|987.06|983.06|986.79|982.79|987.36|983.36|986.79|982.79|28
1618972870000|2021-04-21 02:41:10|986.71|982.71|986.74|982.74|987.13|983.13|986.48|982.48|30
1618972880000|2021-04-21 02:41:20|986.77|982.77|988.14|984.14|988.39|984.39|986.77|982.77|40
1618972890000|2021-04-21 02:41:30|988.13|984.13|987.33|983.33|988.13|984.13|987.29|983.29|37
1618972900000|2021-04-21 02:41:40|987.44|983.44|987.06|983.06|987.47|983.47|986.93|982.93|27
1618972910000|2021-04-21 02:41:50|987.07|983.07|987.19|983.19|987.21|983.21|986.75|982.75|31
1618972920000|2021-04-21 02:42:00|987.2|983.2|986.89|982.89|987.2|983.2|986.89|982.89|26
1618972930000|2021-04-21 02:42:10|986.95|982.95|986.22|982.22|986.95|982.95|986.22|982.22|20
1618972940000|2021-04-21 02:42:20|986.16|982.16|985.75|981.75|986.16|982.16|985.66|981.66|34
1618972950000|2021-04-21 02:42:30|985.76|981.76|986.33|982.33|986.33|982.33|985.76|981.76|27
1618972960000|2021-04-21 02:42:40|986.43|982.43|986.35|982.35|986.63|982.63|986.18|982.18|31
1618972970000|2021-04-21 02:42:50|986.36|982.36|987.3|983.3|987.32|983.32|986.29|982.29|21
1618972980000|2021-04-21 02:43:00|987.32|983.32|986.17|982.17|987.33|983.33|986.17|982.17|31
1618972990000|2021-04-21 02:43:10|986.13|982.13|986.36|982.36|986.39|982.39|986.13|982.13|25
1618973000000|2021-04-21 02:43:20|986.4|982.4|986.52|982.52|986.54|982.54|986.36|982.36|15
1618973010000|2021-04-21 02:43:30|986.51|982.51|986.08|982.08|986.51|982.51|986.08|982.08|19
1618973020000|2021-04-21 02:43:40|986.09|982.09|985.62|981.62|986.09|982.09|985.58|981.58|31
1618973030000|2021-04-21 02:43:50|985.64|981.64|986.16|982.16|986.18|982.18|985.39|981.39|23
1618973040000|2021-04-21 02:44:00|986.17|982.17|987.12|983.12|987.14|983.14|985.94|981.94|27
1618973050000|2021-04-21 02:44:10|987.13|983.13|987.85|983.85|987.98|983.98|987.13|983.13|30
1618973060000|2021-04-21 02:44:20|987.88|983.88|987.92|983.92|988.11|984.11|987.72|983.72|30
1618973070000|2021-04-21 02:44:30|987.91|983.91|986.85|982.85|987.97|983.97|986.84|982.84|27
1618973080000|2021-04-21 02:44:40|986.84|982.84|986.37|982.37|986.84|982.84|986.34|982.34|19
1618973090000|2021-04-21 02:44:50|986.38|982.38|986.87|982.87|987|983|986.11|982.11|34
1618973100000|2021-04-21 02:45:00|986.83|982.83|987.67|983.67|987.77|983.77|986.83|982.83|23
1618973110000|2021-04-21 02:45:10|987.53|983.53|987.84|983.84|987.85|983.85|987.53|983.53|29
1618973120000|2021-04-21 02:45:20|987.83|983.83|987.58|983.58|987.83|983.83|987.41|983.41|26
1618973130000|2021-04-21 02:45:30|987.56|983.56|987.44|983.44|987.7|983.7|987.4|983.4|32
1618973140000|2021-04-21 02:45:40|987.42|983.42|986.99|982.99|987.42|983.42|986.88|982.88|29
1618973150000|2021-04-21 02:45:50|986.97|982.97|986.82|982.82|986.97|982.97|986.77|982.77|26
1618973160000|2021-04-21 02:46:00|986.81|982.81|986.88|982.88|986.88|982.88|986.72|982.72|26
1618973170000|2021-04-21 02:46:10|986.86|982.86|988.19|984.19|988.19|984.19|986.86|982.86|29
1618973180000|2021-04-21 02:46:20|988.22|984.22|989.01|985.01|989.35|985.35|988.22|984.22|26
1618973190000|2021-04-21 02:46:30|989.02|985.02|990.01|986.01|990.37|986.37|988.48|984.48|36
1618973200000|2021-04-21 02:46:40|990.15|986.15|991.3|987.3|991.3|987.3|990.15|986.15|34
1618973210000|2021-04-21 02:46:50|991.31|987.31|991.61|987.61|991.63|987.63|991.29|987.29|25
1618973220000|2021-04-21 02:47:00|991.55|987.55|991.68|987.68|991.71|987.71|991.27|987.27|31
1618973230000|2021-04-21 02:47:10|991.69|987.69|992|988|992.34|988.34|991.69|987.69|31
1618973240000|2021-04-21 02:47:20|992.13|988.13|991.35|987.35|992.17|988.17|991.02|987.02|37
1618973250000|2021-04-21 02:47:30|991.25|987.25|990.28|986.28|991.25|987.25|990.26|986.26|31
1618973260000|2021-04-21 02:47:40|990.23|986.23|990.52|986.52|990.52|986.52|989.79|985.79|31
1618973270000|2021-04-21 02:47:50|990.6|986.6|990.3|986.3|990.77|986.77|990.26|986.26|28
1618973280000|2021-04-21 02:48:00|990.29|986.29|990.28|986.28|990.52|986.52|989.79|985.79|32
1618973290000|2021-04-21 02:48:10|990.27|986.27|989.96|985.96|990.3|986.3|989.62|985.62|27
1618973300000|2021-04-21 02:48:20|989.79|985.79|988.69|984.69|989.99|985.99|988.69|984.69|33
1618973310000|2021-04-21 02:48:30|988.7|984.7|988.72|984.72|988.72|984.72|988.57|984.57|11
1618973320000|2021-04-21 02:48:40|988.32|984.32|988.76|984.76|988.77|984.77|988.03|984.03|30
1618973330000|2021-04-21 02:48:50|988.86|984.86|988.8|984.8|989.11|985.11|988.69|984.69|30
1618973340000|2021-04-21 02:49:00|988.81|984.81|988.29|984.29|988.98|984.98|988.27|984.27|32
1618973350000|2021-04-21 02:49:10|988.31|984.31|988.01|984.01|988.39|984.39|988|984|30
1618973360000|2021-04-21 02:49:20|988|984|988.17|984.17|988.3|984.3|987.72|983.72|32
1618973370000|2021-04-21 02:49:30|988.12|984.12|987.85|983.85|988.12|984.12|987.74|983.74|29
1618973380000|2021-04-21 02:49:40|987.76|983.76|987.08|983.08|987.76|983.76|986.97|982.97|25
1618973390000|2021-04-21 02:49:50|987.07|983.07|986.83|982.83|987.47|983.47|986.59|982.59|30
1618973400000|2021-04-21 02:50:00|986.79|982.79|986.4|982.4|986.82|982.82|986.4|982.4|29
1618973410000|2021-04-21 02:50:10|986.41|982.41|986.68|982.68|986.88|982.88|986.39|982.39|32
1618973420000|2021-04-21 02:50:20|986.67|982.67|987.5|983.5|987.65|983.65|986.66|982.66|26
1618973430000|2021-04-21 02:50:30|987.6|983.6|988.68|984.68|988.68|984.68|987.49|983.49|26
1618973440000|2021-04-21 02:50:40|988.64|984.64|988.05|984.05|988.66|984.66|988.05|984.05|24
1618973450000|2021-04-21 02:50:50|988.04|984.04|988.05|984.05|988.3|984.3|988.04|984.04|29
1618973460000|2021-04-21 02:51:00|988.04|984.04|988.67|984.67|988.82|984.82|988.03|984.03|34
1618973470000|2021-04-21 02:51:10|988.66|984.66|988.54|984.54|989.01|985.01|988.51|984.51|28
1618973480000|2021-04-21 02:51:20|988.5|984.5|987.95|983.95|988.52|984.52|987.81|983.81|27
1618973490000|2021-04-21 02:51:30|987.93|983.93|987.91|983.91|987.95|983.95|987.77|983.77|33
1618973500000|2021-04-21 02:51:40|987.92|983.92|987.07|983.07|987.92|983.92|986.99|982.99|33
1618973510000|2021-04-21 02:51:50|987.06|983.06|986.95|982.95|987.08|983.08|986.81|982.81|32
1618973520000|2021-04-21 02:52:00|986.93|982.93|987.35|983.35|987.89|983.89|986.67|982.67|26
1618973530000|2021-04-21 02:52:10|987.38|983.38|987.62|983.62|987.67|983.67|987.24|983.24|33
1618973540000|2021-04-21 02:52:20|987.63|983.63|987.09|983.09|987.68|983.68|987.09|983.09|29
1618973550000|2021-04-21 02:52:30|987.14|983.14|986.96|982.96|987.3|983.3|986.96|982.96|27
1618973560000|2021-04-21 02:52:40|986.94|982.94|986.67|982.67|987.01|983.01|986.67|982.67|16
1618973570000|2021-04-21 02:52:50|986.66|982.66|987.31|983.31|987.31|983.31|986.66|982.66|16
1618973580000|2021-04-21 02:53:00|987.29|983.29|986.96|982.96|987.37|983.37|986.75|982.75|30
1618973590000|2021-04-21 02:53:10|986.91|982.91|987.52|983.52|987.59|983.59|986.87|982.87|29
1618973600000|2021-04-21 02:53:20|987.54|983.54|986.94|982.94|987.57|983.57|986.88|982.88|33
1618973610000|2021-04-21 02:53:30|986.92|982.92|986.67|982.67|986.97|982.97|986.67|982.67|19
1618973620000|2021-04-21 02:53:40|986.66|982.66|985.04|981.04|986.7|982.7|985.04|981.04|32
1618973630000|2021-04-21 02:53:50|985.08|981.08|984.87|980.87|985.08|981.08|984.52|980.52|31
1618973640000|2021-04-21 02:54:00|984.88|980.88|985.09|981.09|985.59|981.59|984.84|980.84|38
1618973650000|2021-04-21 02:54:10|985.19|981.19|985.58|981.58|985.68|981.68|985.19|981.19|28
1618973660000|2021-04-21 02:54:20|985.48|981.48|984.67|980.67|985.67|981.67|984.67|980.67|31
1618973670000|2021-04-21 02:54:30|984.94|980.94|985.06|981.06|985.06|981.06|984.82|980.82|30
1618973680000|2021-04-21 02:54:40|985.07|981.07|985.05|981.05|985.23|981.23|985.04|981.04|24
1618973690000|2021-04-21 02:54:50|984.97|980.97|985.14|981.14|985.32|981.32|984.74|980.74|28
1618973700000|2021-04-21 02:55:00|985.12|981.12|985.09|981.09|985.12|981.12|984.79|980.79|27
1618973710000|2021-04-21 02:55:10|985.24|981.24|985.09|981.09|985.24|981.24|985.03|981.03|21
1618973720000|2021-04-21 02:55:20|985.11|981.11|986.1|982.1|986.1|982.1|985.11|981.11|29
1618973730000|2021-04-21 02:55:30|986.19|982.19|986.31|982.31|986.33|982.33|985.62|981.62|36
1618973740000|2021-04-21 02:55:40|986.32|982.32|986.44|982.44|986.44|982.44|985.86|981.86|28
1618973750000|2021-04-21 02:55:50|986.42|982.42|986.57|982.57|986.61|982.61|986.19|982.19|34
1618973760000|2021-04-21 02:56:00|986.53|982.53|985.58|981.58|986.6|982.6|985.52|981.52|23
1618973770000|2021-04-21 02:56:10|985.55|981.55|985.38|981.38|985.55|981.55|985.38|981.38|9
1618973780000|2021-04-21 02:56:20|985.29|981.29|984.73|980.73|985.29|981.29|984.44|980.44|20
1618973790000|2021-04-21 02:56:30|984.8|980.8|985.08|981.08|985.18|981.18|984.8|980.8|29
1618973800000|2021-04-21 02:56:40|985.07|981.07|984.56|980.56|985.11|981.11|984.55|980.55|23
1618973810000|2021-04-21 02:56:50|984.57|980.57|984.28|980.28|984.67|980.67|984.27|980.27|17
1618973820000|2021-04-21 02:57:00|984.29|980.29|984.24|980.24|984.35|980.35|984.23|980.23|19
1618973830000|2021-04-21 02:57:10|984.25|980.25|984.5|980.5|984.5|980.5|984.2|980.2|29
1618973840000|2021-04-21 02:57:20|984.52|980.52|984.96|980.96|985.01|981.01|984.52|980.52|24
1618973850000|2021-04-21 02:57:30|984.97|980.97|984.74|980.74|985.07|981.07|984.71|980.71|29
1618973860000|2021-04-21 02:57:40|984.69|980.69|985.51|981.51|985.51|981.51|984.62|980.62|32
1618973870000|2021-04-21 02:57:50|985.52|981.52|985.47|981.47|985.95|981.95|985.39|981.39|25
1618973880000|2021-04-21 02:58:00|985.6|981.6|985.53|981.53|986.01|982.01|985.48|981.48|33
1618973890000|2021-04-21 02:58:10|985.54|981.54|985|981|985.56|981.56|985|981|26
1618973900000|2021-04-21 02:58:20|985.01|981.01|985.07|981.07|985.09|981.09|984.89|980.89|23
1618973910000|2021-04-21 02:58:30|985.05|981.05|985.47|981.47|985.47|981.47|985.02|981.02|21
1618973920000|2021-04-21 02:58:40|985.31|981.31|985.63|981.63|985.94|981.94|985.31|981.31|25
1618973930000|2021-04-21 02:58:50|985.65|981.65|984.92|980.92|985.65|981.65|984.88|980.88|31
1618973940000|2021-04-21 02:59:00|984.93|980.93|984.95|980.95|985.08|981.08|984.79|980.79|27
1618973950000|2021-04-21 02:59:10|984.9|980.9|985.26|981.26|985.26|981.26|984.77|980.77|26
1618973960000|2021-04-21 02:59:20|985.27|981.27|985.03|981.03|985.59|981.59|984.97|980.97|26
1618973970000|2021-04-21 02:59:30|985.05|981.05|985.15|981.15|985.3|981.3|985.04|981.04|15
1618973980000|2021-04-21 02:59:40|985.27|981.27|984.72|980.72|985.27|981.27|984.69|980.69|32
1618973990000|2021-04-21 02:59:50|984.71|980.71|984.5|980.5|984.71|980.71|984.41|980.41|30
1618974000000|2021-04-21 03:00:00|984.44|980.44|984.16|980.16|984.54|980.54|984.16|980.16|28
1618974010000|2021-04-21 03:00:10|984.14|980.14|984.08|980.08|984.18|980.18|983.94|979.94|28
1618974020000|2021-04-21 03:00:20|984.04|980.04|984.02|980.02|984.47|980.47|983.98|979.98|34
1618974030000|2021-04-21 03:00:30|983.99|979.99|983.43|979.43|984.02|980.02|983.43|979.43|26
1618974040000|2021-04-21 03:00:40|983.37|979.37|983.33|979.33|983.37|979.37|983.07|979.07|32
1618974050000|2021-04-21 03:00:50|983.29|979.29|983.23|979.23|983.45|979.45|983.2|979.2|35
1618974060000|2021-04-21 03:01:00|983.21|979.21|982.43|978.43|983.26|979.26|982.43|978.43|33
1618974070000|2021-04-21 03:01:10|982.37|978.37|981.63|977.63|982.44|978.44|981.57|977.57|37
1618974080000|2021-04-21 03:01:20|981.56|977.56|980.94|976.94|981.56|977.56|980.57|976.57|26
1618974090000|2021-04-21 03:01:30|981.05|977.05|981.5|977.5|981.82|977.82|981.05|977.05|34
1618974100000|2021-04-21 03:01:40|981.52|977.52|981.08|977.08|981.57|977.57|981.07|977.07|31
1618974110000|2021-04-21 03:01:50|981.02|977.02|980.87|976.87|981.09|977.09|980.82|976.82|32
1618974120000|2021-04-21 03:02:00|980.91|976.91|982.62|978.62|982.62|978.62|980.86|976.86|31
1618974130000|2021-04-21 03:02:10|982.66|978.66|982.85|978.85|983|979|982.41|978.41|18
1618974140000|2021-04-21 03:02:20|982.86|978.86|982.52|978.52|983.02|979.02|982.51|978.51|20
1618974150000|2021-04-21 03:02:30|982.51|978.51|982.29|978.29|982.51|978.51|982.23|978.23|21
1618974160000|2021-04-21 03:02:40|982.3|978.3|981.46|977.46|982.33|978.33|981.43|977.43|28
1618974170000|2021-04-21 03:02:50|981.49|977.49|981.71|977.71|981.85|977.85|981.49|977.49|29
1618974180000|2021-04-21 03:03:00|981.67|977.67|982.12|978.12|982.18|978.18|981.59|977.59|25
1618974190000|2021-04-21 03:03:10|982.2|978.2|982.6|978.6|982.6|978.6|982.12|978.12|9
1618974200000|2021-04-21 03:03:20|982.64|978.64|982.89|978.89|982.96|978.96|982.64|978.64|13
1618974210000|2021-04-21 03:03:30|982.91|978.91|984.14|980.14|984.14|980.14|982.91|978.91|24
1618974220000|2021-04-21 03:03:40|984.15|980.15|984.94|980.94|984.94|980.94|984.1|980.1|25
1618974230000|2021-04-21 03:03:50|984.96|980.96|983.11|979.11|984.97|980.97|983.11|979.11|26
1618974240000|2021-04-21 03:04:00|983.1|979.1|983.04|979.04|983.1|979.1|982.97|978.97|21
1618974250000|2021-04-21 03:04:10|983.13|979.13|983.74|979.74|983.74|979.74|983.13|979.13|30
1618974260000|2021-04-21 03:04:20|983.76|979.76|983.24|979.24|983.85|979.85|983.24|979.24|30
1618974270000|2021-04-21 03:04:30|983.25|979.25|983.3|979.3|983.36|979.36|983.18|979.18|25
1618974280000|2021-04-21 03:04:40|983.17|979.17|983.05|979.05|983.27|979.27|982.9|978.9|29
1618974290000|2021-04-21 03:04:50|983.14|979.14|982.13|978.13|983.14|979.14|981.85|977.85|33
1618974300000|2021-04-21 03:05:00|982.14|978.14|982.79|978.79|982.86|978.86|982.14|978.14|28
1618974310000|2021-04-21 03:05:10|982.81|978.81|983.19|979.19|983.35|979.35|982.73|978.73|32
1618974320000|2021-04-21 03:05:20|983.2|979.2|982.76|978.76|983.3|979.3|982.76|978.76|33
1618974330000|2021-04-21 03:05:30|982.78|978.78|982.36|978.36|983.12|979.12|982.33|978.33|31
1618974340000|2021-04-21 03:05:40|982.33|978.33|982.66|978.66|982.72|978.72|982.33|978.33|30
1618974350000|2021-04-21 03:05:50|982.65|978.65|982.74|978.74|982.98|978.98|982.65|978.65|26
1618974360000|2021-04-21 03:06:00|982.61|978.61|981.53|977.53|982.64|978.64|981.53|977.53|28
1618974370000|2021-04-21 03:06:10|981.52|977.52|981.26|977.26|981.55|977.55|981.21|977.21|25
1618974380000|2021-04-21 03:06:20|981.24|977.24|981.31|977.31|981.31|977.31|981.19|977.19|19
1618974390000|2021-04-21 03:06:30|981.3|977.3|980.89|976.89|981.33|977.33|980.78|976.78|32
1618974400000|2021-04-21 03:06:40|980.87|976.87|980.69|976.69|980.87|976.87|980.53|976.53|29
1618974410000|2021-04-21 03:06:50|980.67|976.67|980.99|976.99|980.99|976.99|980.53|976.53|33
1618974420000|2021-04-21 03:07:00|981|977|980.86|976.86|981.16|977.16|980.74|976.74|34
1618974430000|2021-04-21 03:07:10|980.88|976.88|980.43|976.43|980.91|976.91|980.34|976.34|29
1618974440000|2021-04-21 03:07:20|980.46|976.46|980.12|976.12|980.91|976.91|980.12|976.12|34
1618974450000|2021-04-21 03:07:30|979.94|975.94|979.84|975.84|979.94|975.94|979.57|975.57|27
1618974460000|2021-04-21 03:07:40|979.34|975.34|979.25|975.25|979.48|975.48|979.23|975.23|32
1618974470000|2021-04-21 03:07:50|979.26|975.26|979.32|975.32|979.65|975.65|979.23|975.23|18
1618974480000|2021-04-21 03:08:00|979.27|975.27|979.42|975.42|979.43|975.43|979.27|975.27|21
1618974490000|2021-04-21 03:08:10|979.41|975.41|979.58|975.58|979.68|975.68|979.41|975.41|17
1618974500000|2021-04-21 03:08:20|979.57|975.57|979.87|975.87|980.1|976.1|979.57|975.57|28
1618974510000|2021-04-21 03:08:30|979.97|975.97|979.91|975.91|980.03|976.03|979.91|975.91|14
1618974520000|2021-04-21 03:08:40|979.83|975.83|979.75|975.75|979.98|975.98|979.67|975.67|23
1618974530000|2021-04-21 03:08:50|979.74|975.74|979.88|975.88|979.98|975.98|979.64|975.64|20
1618974540000|2021-04-21 03:09:00|980.04|976.04|980.68|976.68|980.88|976.88|980.01|976.01|34
1618974550000|2021-04-21 03:09:10|980.67|976.67|981.7|977.7|981.76|977.76|980.67|976.67|28
1618974560000|2021-04-21 03:09:20|981.68|977.68|982.12|978.12|982.65|978.65|981.68|977.68|26
1618974570000|2021-04-21 03:09:30|982.08|978.08|981.17|977.17|982.12|978.12|981.09|977.09|24
1618974580000|2021-04-21 03:09:40|981.23|977.23|981.9|977.9|982.09|978.09|981.23|977.23|32
1618974590000|2021-04-21 03:09:50|981.89|977.89|981.34|977.34|982|978|981.28|977.28|23
1618974600000|2021-04-21 03:10:00|981.31|977.31|981.1|977.1|981.34|977.34|980.88|976.88|35
1618974610000|2021-04-21 03:10:10|981.07|977.07|981.04|977.04|981.3|977.3|980.96|976.96|29
1618974620000|2021-04-21 03:10:20|981.17|977.17|980.97|976.97|981.17|977.17|980.94|976.94|21
1618974630000|2021-04-21 03:10:30|980.94|976.94|980.48|976.48|980.94|976.94|980.22|976.22|27
1618974640000|2021-04-21 03:10:40|980.51|976.51|979.6|975.6|980.61|976.61|979.56|975.56|28
1618974650000|2021-04-21 03:10:50|979.54|975.54|978.9|974.9|979.64|975.64|978.65|974.65|32
1618974660000|2021-04-21 03:11:00|978.88|974.88|979.21|975.21|979.54|975.54|978.3|974.3|29
1618974670000|2021-04-21 03:11:10|979.2|975.2|979.67|975.67|979.82|975.82|979.18|975.18|25
1618974680000|2021-04-21 03:11:20|979.55|975.55|978.88|974.88|979.55|975.55|978.85|974.85|26
1618974690000|2021-04-21 03:11:30|978.9|974.9|978.38|974.38|978.99|974.99|978.38|974.38|25
1618974700000|2021-04-21 03:11:40|978.41|974.41|978.79|974.79|978.79|974.79|978.14|974.14|33
1618974710000|2021-04-21 03:11:50|978.74|974.74|978.93|974.93|978.96|974.96|978.57|974.57|31
1618974720000|2021-04-21 03:12:00|978.94|974.94|978.65|974.65|978.96|974.96|978.48|974.48|27
1618974730000|2021-04-21 03:12:10|978.59|974.59|979.34|975.34|979.34|975.34|978.3|974.3|34
1618974740000|2021-04-21 03:12:20|979.23|975.23|980|976|980.39|976.39|979.23|975.23|36
1618974750000|2021-04-21 03:12:30|980.01|976.01|980.92|976.92|981.15|977.15|980.01|976.01|32
1618974760000|2021-04-21 03:12:40|980.96|976.96|980.02|976.02|980.97|976.97|980.02|976.02|31
1618974770000|2021-04-21 03:12:50|979.91|975.91|979.48|975.48|979.91|975.91|979.19|975.19|33
1618974780000|2021-04-21 03:13:00|979.46|975.46|978.8|974.8|980.26|976.26|978.8|974.8|32
1618974790000|2021-04-21 03:13:10|978.72|974.72|977.87|973.87|978.87|974.87|977.87|973.87|28
1618974800000|2021-04-21 03:13:20|977.85|973.85|977.99|973.99|978.31|974.31|977.85|973.85|34
1618974810000|2021-04-21 03:13:30|978.12|974.12|978.33|974.33|978.33|974.33|977.94|973.94|30
1618974820000|2021-04-21 03:13:40|978.12|974.12|978.34|974.34|978.41|974.41|978.05|974.05|28
1618974830000|2021-04-21 03:13:50|978.81|974.81|979.76|975.76|979.83|975.83|978.57|974.57|34
1618974840000|2021-04-21 03:14:00|979.77|975.77|979.39|975.39|979.77|975.77|979.31|975.31|30
1618974850000|2021-04-21 03:14:10|979.45|975.45|979.74|975.74|979.75|975.75|979.42|975.42|29
1618974860000|2021-04-21 03:14:20|979.75|975.75|980.33|976.33|980.67|976.67|979.72|975.72|29
1618974870000|2021-04-21 03:14:30|980.3|976.3|980.36|976.36|981.44|977.44|980.3|976.3|35
1618974880000|2021-04-21 03:14:40|980.37|976.37|979.34|975.34|980.37|976.37|979.31|975.31|29
1618974890000|2021-04-21 03:14:50|979.24|975.24|978.35|974.35|979.28|975.28|978.35|974.35|31
1618974900000|2021-04-21 03:15:00|978.28|974.28|977.46|973.46|978.44|974.44|977.44|973.44|29
1618974910000|2021-04-21 03:15:10|977.49|973.49|977.71|973.71|978.04|974.04|977.46|973.46|35
1618974920000|2021-04-21 03:15:20|977.6|973.6|977.82|973.82|978.11|974.11|977.15|973.15|38
1618974930000|2021-04-21 03:15:30|977.89|973.89|978.95|974.95|979.01|975.01|977.85|973.85|24
1618974940000|2021-04-21 03:15:40|978.88|974.88|977.27|973.27|978.88|974.88|977.26|973.26|38
1618974950000|2021-04-21 03:15:50|977.3|973.3|977.43|973.43|977.47|973.47|977.06|973.06|28
1618974960000|2021-04-21 03:16:00|977.59|973.59|977.16|973.16|977.61|973.61|977.09|973.09|35
1618974970000|2021-04-21 03:16:10|977|973|975.86|971.86|977|973|975.86|971.86|34
1618974980000|2021-04-21 03:16:20|975.69|971.69|975.28|971.28|975.69|971.69|975.14|971.14|33
1618974990000|2021-04-21 03:16:30|975.26|971.26|974.19|970.19|975.35|971.35|974.19|970.19|31
1618975000000|2021-04-21 03:16:40|974.26|970.26|973.55|969.55|974.26|970.26|973.45|969.45|30
1618975010000|2021-04-21 03:16:50|973.54|969.54|974.52|970.52|974.52|970.52|973.46|969.46|37
1618975020000|2021-04-21 03:17:00|974.59|970.59|974.36|970.36|975.01|971.01|974.31|970.31|37
1618975030000|2021-04-21 03:17:10|974.39|970.39|974.46|970.46|974.54|970.54|973.75|969.75|35
1618975040000|2021-04-21 03:17:20|974.38|970.38|974.15|970.15|974.72|970.72|974.07|970.07|38
1618975050000|2021-04-21 03:17:30|974.07|970.07|974.69|970.69|974.71|970.71|974.03|970.03|36
1618975060000|2021-04-21 03:17:40|974.52|970.52|973.92|969.92|974.59|970.59|973.72|969.72|35
1618975070000|2021-04-21 03:17:50|973.87|969.87|973.87|969.87|974.52|970.52|973.75|969.75|36
1618975080000|2021-04-21 03:18:00|973.88|969.88|974.87|970.87|974.9|970.9|973.88|969.88|31
1618975090000|2021-04-21 03:18:10|974.61|970.61|975.1|971.1|975.46|971.46|974.54|970.54|30
1618975100000|2021-04-21 03:18:20|975.09|971.09|975.1|971.1|975.22|971.22|974.73|970.73|33
1618975110000|2021-04-21 03:18:30|975.14|971.14|975.69|971.69|975.76|971.76|975.13|971.13|27
1618975120000|2021-04-21 03:18:40|975.49|971.49|975.37|971.37|976.08|972.08|975.37|971.37|31
1618975130000|2021-04-21 03:18:50|975.12|971.12|975.69|971.69|975.79|971.79|975.12|971.12|29
1618975140000|2021-04-21 03:19:00|975.7|971.7|975.4|971.4|975.71|971.71|975.28|971.28|29
1618975150000|2021-04-21 03:19:10|975.42|971.42|975.59|971.59|975.89|971.89|975.37|971.37|27
1618975160000|2021-04-21 03:19:20|975.67|971.67|974.67|970.67|975.68|971.68|974.64|970.64|28
1618975170000|2021-04-21 03:19:30|974.61|970.61|974.59|970.59|974.93|970.93|974.5|970.5|25
1618975180000|2021-04-21 03:19:40|974.6|970.6|974.35|970.35|974.6|970.6|974.29|970.29|28
1618975190000|2021-04-21 03:19:50|974.36|970.36|974.41|970.41|974.86|970.86|974.36|970.36|26
1618975200000|2021-04-21 03:20:00|974.47|970.47|973.96|969.96|974.83|970.83|973.96|969.96|32
1618975210000|2021-04-21 03:20:10|973.93|969.93|973.81|969.81|974.08|970.08|973.28|969.28|35
1618975220000|2021-04-21 03:20:20|973.83|969.83|974.05|970.05|974.29|970.29|973.81|969.81|28
1618975230000|2021-04-21 03:20:30|973.85|969.85|974.61|970.61|974.61|970.61|973.78|969.78|30
1618975240000|2021-04-21 03:20:40|974.55|970.55|974.71|970.71|974.92|970.92|974.51|970.51|24
1618975250000|2021-04-21 03:20:50|974.72|970.72|975.02|971.02|975.35|971.35|974.72|970.72|22
1618975260000|2021-04-21 03:21:00|975.06|971.06|975.26|971.26|975.76|971.76|975.05|971.05|18
1618975270000|2021-04-21 03:21:10|975.17|971.17|974.56|970.56|975.19|971.19|974.52|970.52|14
1618975280000|2021-04-21 03:21:20|973.99|969.99|974.26|970.26|975.04|971.04|973.99|969.99|32
1618975290000|2021-04-21 03:21:30|974.18|970.18|974.45|970.45|974.46|970.46|974.08|970.08|27
1618975300000|2021-04-21 03:21:40|974.42|970.42|974.59|970.59|974.67|970.67|974.34|970.34|28
1618975310000|2021-04-21 03:21:50|974.54|970.54|974.7|970.7|974.7|970.7|974.1|970.1|26
1618975320000|2021-04-21 03:22:00|974.81|970.81|974.28|970.28|974.86|970.86|974.28|970.28|26
1618975330000|2021-04-21 03:22:10|974.23|970.23|973.39|969.39|974.23|970.23|973.36|969.36|25
1618975340000|2021-04-21 03:22:20|973.38|969.38|973.17|969.17|973.39|969.39|973.13|969.13|27
1618975350000|2021-04-21 03:22:30|973.18|969.18|970.99|966.99|973.28|969.28|970.99|966.99|27
1618975360000|2021-04-21 03:22:40|971.15|967.15|970.44|966.44|971.93|967.93|970.25|966.25|35
1618975370000|2021-04-21 03:22:50|970.33|966.33|970.39|966.39|970.72|966.72|970.17|966.17|36
1618975380000|2021-04-21 03:23:00|970.44|966.44|968.81|964.81|970.55|966.55|968.58|964.58|39
1618975390000|2021-04-21 03:23:10|968.8|964.8|967.49|963.49|968.89|964.89|967.32|963.32|34
1618975400000|2021-04-21 03:23:20|967|963|966.95|962.95|967.6|963.6|966.12|962.12|35
1618975410000|2021-04-21 03:23:30|966.86|962.86|966.09|962.09|967.04|963.04|966.09|962.09|36
1618975420000|2021-04-21 03:23:40|966.1|962.1|966.16|962.16|966.85|962.85|966.1|962.1|33
1618975430000|2021-04-21 03:23:50|966.15|962.15|966.54|962.54|966.71|962.71|966.15|962.15|33
1618975440000|2021-04-21 03:24:00|966.52|962.52|967.19|963.19|967.19|963.19|966.52|962.52|35
1618975450000|2021-04-21 03:24:10|967.13|963.13|967.81|963.81|967.94|963.94|967.01|963.01|30
1618975460000|2021-04-21 03:24:20|967.67|963.67|966.31|962.31|967.67|963.67|966.21|962.21|39
1618975470000|2021-04-21 03:24:30|966.22|962.22|966.8|962.8|966.94|962.94|965.99|961.99|34
1618975480000|2021-04-21 03:24:40|966.82|962.82|967.42|963.42|967.68|963.68|966.82|962.82|34
1618975490000|2021-04-21 03:24:50|967.41|963.41|966.99|962.99|967.66|963.66|966.88|962.88|35
1618975500000|2021-04-21 03:25:00|966.93|962.93|967.64|963.64|967.68|963.68|966.76|962.76|29
1618975510000|2021-04-21 03:25:10|967.61|963.61|967.96|963.96|968.06|964.06|967.39|963.39|31
1618975520000|2021-04-21 03:25:20|968.05|964.05|970.05|966.05|970.05|966.05|968.05|964.05|35
1618975530000|2021-04-21 03:25:30|970.1|966.1|970.76|966.76|970.86|966.86|970.1|966.1|32
1618975540000|2021-04-21 03:25:40|970.74|966.74|970.99|966.99|971.07|967.07|970.49|966.49|35
1618975550000|2021-04-21 03:25:50|970.98|966.98|970.04|966.04|971.31|967.31|970.04|966.04|33
1618975560000|2021-04-21 03:26:00|970.08|966.08|967.61|963.61|970.08|966.08|967.61|963.61|34
1618975570000|2021-04-21 03:26:10|967.58|963.58|966.39|962.39|967.71|963.71|966.38|962.38|39
1618975580000|2021-04-21 03:26:20|966.16|962.16|965.16|961.16|966.41|962.41|963.83|959.83|38
1618975590000|2021-04-21 03:26:30|964.69|960.69|962.83|958.83|964.69|960.69|962.83|958.83|37
1618975600000|2021-04-21 03:26:40|962.8|958.8|962.44|958.44|963.38|959.38|962.21|958.21|37
1618975610000|2021-04-21 03:26:50|962.48|958.48|962.3|958.3|962.71|958.71|961.95|957.95|38
1618975620000|2021-04-21 03:27:00|962.27|958.27|959.63|955.63|962.49|958.49|959.63|955.63|37
1618975630000|2021-04-21 03:27:10|959.68|955.68|960.33|956.33|960.78|956.78|959.29|955.29|37
1618975640000|2021-04-21 03:27:20|960.53|956.53|961.85|957.85|962.15|958.15|960.53|956.53|35
1618975650000|2021-04-21 03:27:30|961.89|957.89|962.54|958.54|962.72|958.72|961.73|957.73|35
1618975660000|2021-04-21 03:27:40|962.7|958.7|963.75|959.75|963.75|959.75|962.58|958.58|35
1618975670000|2021-04-21 03:27:50|963.49|959.49|962.82|958.82|963.65|959.65|962.82|958.82|34
1618975680000|2021-04-21 03:28:00|962.92|958.92|961.74|957.74|963|959|961.67|957.67|33
1618975690000|2021-04-21 03:28:10|961.58|957.58|959.99|955.99|961.58|957.58|959.52|955.52|37
1618975700000|2021-04-21 03:28:20|959.68|955.68|958.89|954.89|959.68|955.68|958.76|954.76|37
1618975710000|2021-04-21 03:28:30|958.9|954.9|959.43|955.43|959.43|955.43|957.98|953.98|39
1618975720000|2021-04-21 03:28:40|959.4|955.4|961|957|961.15|957.15|959.4|955.4|35
1618975730000|2021-04-21 03:28:50|961.02|957.02|961.4|957.4|961.51|957.51|960.83|956.83|27
1618975740000|2021-04-21 03:29:00|961.39|957.39|961.8|957.8|962.44|958.44|961.39|957.39|30
1618975750000|2021-04-21 03:29:10|961.68|957.68|961.69|957.69|962.21|958.21|961.58|957.58|33
1618975760000|2021-04-21 03:29:20|961.72|957.72|961.96|957.96|961.96|957.96|961.63|957.63|23
1618975770000|2021-04-21 03:29:30|961.98|957.98|962.83|958.83|963.29|959.29|961.87|957.87|32
1618975780000|2021-04-21 03:29:40|962.87|958.87|964.17|960.17|964.2|960.2|962.78|958.78|26
1618975790000|2021-04-21 03:29:50|964.19|960.19|964.58|960.58|964.74|960.74|964.19|960.19|29
1618975800000|2021-04-21 03:30:00|964.62|960.62|964.7|960.7|964.83|960.83|964.59|960.59|22
1618975810000|2021-04-21 03:30:10|964.57|960.57|964|960|964.57|960.57|962.91|958.91|36
1618975820000|2021-04-21 03:30:20|964.03|960.03|965.19|961.19|965.25|961.25|963.98|959.98|30
1618975830000|2021-04-21 03:30:30|965.1|961.1|965.54|961.54|965.54|961.54|964.77|960.77|30
1618975840000|2021-04-21 03:30:40|965.57|961.57|964.54|960.54|965.71|961.71|964.54|960.54|25
1618975850000|2021-04-21 03:30:50|964.52|960.52|964.49|960.49|964.66|960.66|964.38|960.38|30
1618975860000|2021-04-21 03:31:00|964.51|960.51|965.26|961.26|965.42|961.42|964.51|960.51|30
1618975870000|2021-04-21 03:31:10|965.28|961.28|966.29|962.29|966.33|962.33|964.68|960.68|38
1618975880000|2021-04-21 03:31:20|966.11|962.11|964.88|960.88|966.13|962.13|964.88|960.88|33
1618975890000|2021-04-21 03:31:30|964.89|960.89|962.27|958.27|964.89|960.89|962.26|958.26|38
1618975900000|2021-04-21 03:31:40|962.24|958.24|960.66|956.66|962.24|958.24|960.66|956.66|35
1618975910000|2021-04-21 03:31:50|960.15|956.15|959.01|955.01|960.15|956.15|958.87|954.87|36
1618975920000|2021-04-21 03:32:00|959.02|955.02|961.13|957.13|961.13|957.13|958.98|954.98|29
1618975930000|2021-04-21 03:32:10|961.19|957.19|961.65|957.65|961.9|957.9|960.98|956.98|36
1618975940000|2021-04-21 03:32:20|961.63|957.63|960.32|956.32|961.63|957.63|960.21|956.21|37
1618975950000|2021-04-21 03:32:30|960.26|956.26|958.86|954.86|960.61|956.61|958.86|954.86|39
1618975960000|2021-04-21 03:32:40|959|955|959.6|955.6|959.92|955.92|958.95|954.95|37
1618975970000|2021-04-21 03:32:50|959.62|955.62|961.04|957.04|961.1|957.1|959.62|955.62|31
1618975980000|2021-04-21 03:33:00|961.03|957.03|963.15|959.15|963.15|959.15|961.03|957.03|27
1618975990000|2021-04-21 03:33:10|963.12|959.12|962.87|958.87|963.17|959.17|962.86|958.86|25
1618976000000|2021-04-21 03:33:20|962.88|958.88|963.29|959.29|963.29|959.29|962.32|958.32|35
1618976010000|2021-04-21 03:33:30|963.26|959.26|963.15|959.15|963.56|959.56|963.11|959.11|29
1618976020000|2021-04-21 03:33:40|962.84|958.84|962.78|958.78|962.88|958.88|962.5|958.5|34
1618976030000|2021-04-21 03:33:50|962.83|958.83|962.02|958.02|963.19|959.19|962.02|958.02|34
1618976040000|2021-04-21 03:34:00|962|958|961.47|957.47|962.01|958.01|961.47|957.47|33
1618976050000|2021-04-21 03:34:10|961.29|957.29|962.46|958.46|962.65|958.65|961.29|957.29|31
1618976060000|2021-04-21 03:34:20|962.43|958.43|963.23|959.23|963.74|959.74|962.43|958.43|27
1618976070000|2021-04-21 03:34:30|963.32|959.32|962.33|958.33|963.32|959.32|962.33|958.33|32
1618976080000|2021-04-21 03:34:40|962.22|958.22|963.23|959.23|963.43|959.43|962.22|958.22|30
1618976090000|2021-04-21 03:34:50|963.57|959.57|963.92|959.92|964.24|960.24|963.42|959.42|36
1618976100000|2021-04-21 03:35:00|963.93|959.93|964.04|960.04|964.91|960.91|963.71|959.71|34
1618976110000|2021-04-21 03:35:10|964.33|960.33|967.14|963.14|967.33|963.33|963.83|959.83|29
1618976120000|2021-04-21 03:35:20|967.88|963.88|969.21|965.21|969.38|965.38|967.56|963.56|31
1618976130000|2021-04-21 03:35:30|968.95|964.95|968.93|964.93|969.71|965.71|968.67|964.67|27
1618976140000|2021-04-21 03:35:40|968.91|964.91|967.2|963.2|969.13|965.13|967.2|963.2|33
1618976150000|2021-04-21 03:35:50|966.97|962.97|965.69|961.69|967.07|963.07|965.66|961.66|32
1618976160000|2021-04-21 03:36:00|965.68|961.68|965.81|961.81|966.67|962.67|965.68|961.68|34
1618976170000|2021-04-21 03:36:10|965.36|961.36|963.96|959.96|965.36|961.36|963.74|959.74|35
1618976180000|2021-04-21 03:36:20|963.97|959.97|964.32|960.32|964.54|960.54|963.49|959.49|34
1618976190000|2021-04-21 03:36:30|964.31|960.31|964.03|960.03|964.31|960.31|963.4|959.4|29
1618976200000|2021-04-21 03:36:40|964.06|960.06|965.5|961.5|965.55|961.55|963.91|959.91|38
1618976210000|2021-04-21 03:36:50|965.49|961.49|965.04|961.04|965.58|961.58|964.42|960.42|34
1618976220000|2021-04-21 03:37:00|965.06|961.06|964.33|960.33|965.06|961.06|964.22|960.22|38
1618976230000|2021-04-21 03:37:10|964.22|960.22|963.6|959.6|964.68|960.68|963.6|959.6|29
1618976240000|2021-04-21 03:37:20|963.75|959.75|964.98|960.98|965.27|961.27|963.5|959.5|36
1618976250000|2021-04-21 03:37:30|964.97|960.97|965.4|961.4|965.66|961.66|964.93|960.93|25
1618976260000|2021-04-21 03:37:40|965.31|961.31|964.13|960.13|965.31|961.31|963.9|959.9|32
1618976270000|2021-04-21 03:37:50|964.1|960.1|964.45|960.45|964.45|960.45|963.44|959.44|37
1618976280000|2021-04-21 03:38:00|964.56|960.56|963.52|959.52|964.56|960.56|963.24|959.24|34
1618976290000|2021-04-21 03:38:10|963.55|959.55|965.04|961.04|965.04|961.04|963.54|959.54|37
1618976300000|2021-04-21 03:38:20|965.15|961.15|965.27|961.27|965.59|961.59|964.85|960.85|33
1618976310000|2021-04-21 03:38:30|965.35|961.35|965.58|961.58|966.02|962.02|965.16|961.16|25
1618976320000|2021-04-21 03:38:40|965.75|961.75|964.88|960.88|965.75|961.75|964.5|960.5|30
1618976330000|2021-04-21 03:38:50|964.82|960.82|964.61|960.61|964.94|960.94|964.55|960.55|24
1618976340000|2021-04-21 03:39:00|964.63|960.63|963.36|959.36|964.69|960.69|963.22|959.22|35
1618976350000|2021-04-21 03:39:10|963.24|959.24|963.19|959.19|963.71|959.71|963.18|959.18|36
1618976360000|2021-04-21 03:39:20|963.21|959.21|963.65|959.65|963.75|959.75|963.12|959.12|34
1618976370000|2021-04-21 03:39:30|963.39|959.39|963.06|959.06|963.39|959.39|962.79|958.79|37
1618976380000|2021-04-21 03:39:40|963.18|959.18|962.78|958.78|963.29|959.29|962.69|958.69|33
1618976390000|2021-04-21 03:39:50|962.73|958.73|963.44|959.44|963.6|959.6|962.64|958.64|27
1618976400000|2021-04-21 03:40:00|963.42|959.42|963.35|959.35|964.08|960.08|963.35|959.35|35
1618976410000|2021-04-21 03:40:10|963.32|959.32|962.71|958.71|963.32|959.32|962.71|958.71|32
1618976420000|2021-04-21 03:40:20|962.7|958.7|961.15|957.15|962.72|958.72|961.15|957.15|31
1618976430000|2021-04-21 03:40:30|961.03|957.03|961.4|957.4|961.81|957.81|960.81|956.81|35
1618976440000|2021-04-21 03:40:40|961.46|957.46|962.08|958.08|962.11|958.11|961.32|957.32|35
1618976450000|2021-04-21 03:40:50|962.06|958.06|961.9|957.9|962.5|958.5|961.83|957.83|35
1618976460000|2021-04-21 03:41:00|961.91|957.91|960.61|956.61|961.91|957.91|960.61|956.61|35
1618976470000|2021-04-21 03:41:10|960.58|956.58|961.6|957.6|962.48|958.48|960.58|956.58|36
1618976480000|2021-04-21 03:41:20|961.56|957.56|961.01|957.01|961.56|957.56|960.78|956.78|37
1618976490000|2021-04-21 03:41:30|960.99|956.99|960.39|956.39|961.53|957.53|960.39|956.39|30
1618976500000|2021-04-21 03:41:40|960.4|956.4|961.17|957.17|961.29|957.29|960.35|956.35|35
1618976510000|2021-04-21 03:41:50|961.26|957.26|960.94|956.94|961.38|957.38|960.83|956.83|33
1618976520000|2021-04-21 03:42:00|960.95|956.95|958.69|954.69|960.95|956.95|958.69|954.69|35
1618976530000|2021-04-21 03:42:10|958.66|954.66|958.26|954.26|958.67|954.67|958.15|954.15|38
1618976540000|2021-04-21 03:42:20|958.06|954.06|956.45|952.45|958.1|954.1|956.42|952.42|37
1618976550000|2021-04-21 03:42:30|956.44|952.44|958.02|954.02|958.02|954.02|956.37|952.37|35
1618976560000|2021-04-21 03:42:40|957.56|953.56|958.6|954.6|958.67|954.67|957.56|953.56|37
1618976570000|2021-04-21 03:42:50|958.61|954.61|960.04|956.04|960.04|956.04|958.59|954.59|33
1618976580000|2021-04-21 03:43:00|960.22|956.22|959.72|955.72|960.63|956.63|959.38|955.38|38
1618976590000|2021-04-21 03:43:10|959.9|955.9|962.03|958.03|962.42|958.42|959.88|955.88|38
1618976600000|2021-04-21 03:43:20|962.47|958.47|963.25|959.25|963.75|959.75|962.29|958.29|32
1618976610000|2021-04-21 03:43:30|963.42|959.42|963.41|959.41|963.95|959.95|962.26|958.26|26
1618976620000|2021-04-21 03:43:40|963.42|959.42|963.14|959.14|964.44|960.44|963.03|959.03|32
1618976630000|2021-04-21 03:43:50|963.16|959.16|962.83|958.83|963.2|959.2|961.88|957.88|32
1618976640000|2021-04-21 03:44:00|962.84|958.84|965.1|961.1|965.5|961.5|962.84|958.84|36
1618976650000|2021-04-21 03:44:10|965.13|961.13|966.23|962.23|966.34|962.34|964.72|960.72|35
1618976660000|2021-04-21 03:44:20|966.26|962.26|966.67|962.67|966.94|962.94|966.1|962.1|27
1618976670000|2021-04-21 03:44:30|967.88|963.88|971.1|967.1|971.3|967.3|967.87|963.87|36
1618976680000|2021-04-21 03:44:40|970.69|966.69|968.58|964.58|970.74|966.74|967.97|963.97|33
1618976690000|2021-04-21 03:44:50|968.57|964.57|968.85|964.85|970.07|966.07|968.47|964.47|39
1618976700000|2021-04-21 03:45:00|968.78|964.78|968.74|964.74|968.8|964.8|968.1|964.1|35
1618976710000|2021-04-21 03:45:10|968.76|964.76|967.67|963.67|969.04|965.04|967.67|963.67|37
1618976720000|2021-04-21 03:45:20|967.74|963.74|966.9|962.9|967.74|963.74|966.32|962.32|37
1618976730000|2021-04-21 03:45:30|966.89|962.89|966.04|962.04|966.96|962.96|965.95|961.95|33
1618976740000|2021-04-21 03:45:40|965.94|961.94|965.67|961.67|966.11|962.11|965.56|961.56|34
1618976750000|2021-04-21 03:45:50|965.59|961.59|965.39|961.39|966.09|962.09|965.11|961.11|39
1618976760000|2021-04-21 03:46:00|965.25|961.25|964.83|960.83|966.36|962.36|964.83|960.83|37
1618976770000|2021-04-21 03:46:10|964.55|960.55|962.35|958.35|964.58|960.58|961.73|957.73|34
1618976780000|2021-04-21 03:46:20|962.26|958.26|960.75|956.75|962.29|958.29|960.14|956.14|35
1618976790000|2021-04-21 03:46:30|960.59|956.59|960.68|956.68|961.1|957.1|960.55|956.55|35
1618976800000|2021-04-21 03:46:40|960.32|956.32|961.21|957.21|961.21|957.21|960.14|956.14|34
1618976810000|2021-04-21 03:46:50|961.23|957.23|961.16|957.16|961.65|957.65|960.88|956.88|34
1618976820000|2021-04-21 03:47:00|961.11|957.11|959.96|955.96|961.19|957.19|959.96|955.96|36
1618976830000|2021-04-21 03:47:10|960.03|956.03|960.47|956.47|960.72|956.72|959.96|955.96|33
1618976840000|2021-04-21 03:47:20|960.5|956.5|962.01|958.01|962.01|958.01|960.5|956.5|34
1618976850000|2021-04-21 03:47:30|961.72|957.72|961.36|957.36|962.11|958.11|961.32|957.32|32
1618976860000|2021-04-21 03:47:40|961.37|957.37|960.92|956.92|961.37|957.37|960.43|956.43|35
1618976870000|2021-04-21 03:47:50|960.91|956.91|960.5|956.5|960.94|956.94|960.5|956.5|27
1618976880000|2021-04-21 03:48:00|960.49|956.49|961.66|957.66|962|958|960.38|956.38|37
1618976890000|2021-04-21 03:48:10|961.69|957.69|960.74|956.74|961.69|957.69|960.74|956.74|37
1618976900000|2021-04-21 03:48:20|960.73|956.73|959.93|955.93|960.77|956.77|959.79|955.79|30
1618976910000|2021-04-21 03:48:30|959.88|955.88|959.02|955.02|959.93|955.93|958.97|954.97|32
1618976920000|2021-04-21 03:48:40|959.06|955.06|959.45|955.45|959.67|955.67|959.06|955.06|36
1618976930000|2021-04-21 03:48:50|959.48|955.48|959.51|955.51|959.9|955.9|959.3|955.3|30
1618976940000|2021-04-21 03:49:00|959.5|955.5|960.45|956.45|960.45|956.45|959.43|955.43|27
1618976950000|2021-04-21 03:49:10|960.46|956.46|961.52|957.52|961.58|957.58|960.46|956.46|28
1618976960000|2021-04-21 03:49:20|961.39|957.39|959.68|955.68|961.42|957.42|959.68|955.68|38
1618976970000|2021-04-21 03:49:30|959.69|955.69|959.35|955.35|959.69|955.69|959.26|955.26|28
1618976980000|2021-04-21 03:49:40|959.34|955.34|959.21|955.21|959.35|955.35|959.19|955.19|26
1618976990000|2021-04-21 03:49:50|959.2|955.2|959.38|955.38|959.58|955.58|958.74|954.74|36
1618977000000|2021-04-21 03:50:00|959.33|955.33|958.42|954.42|959.33|955.33|958.42|954.42|36
1618977010000|2021-04-21 03:50:10|958.41|954.41|959.42|955.42|959.42|955.42|958.26|954.26|29
1618977020000|2021-04-21 03:50:20|959.46|955.46|959.27|955.27|960.73|956.73|959.05|955.05|38
1618977030000|2021-04-21 03:50:30|959.01|955.01|958.36|954.36|959.05|955.05|958.23|954.23|35
1618977040000|2021-04-21 03:50:40|958.4|954.4|958.22|954.22|958.76|954.76|958.22|954.22|34
1618977050000|2021-04-21 03:50:50|958.25|954.25|957.63|953.63|958.39|954.39|957.59|953.59|38
1618977060000|2021-04-21 03:51:00|957.61|953.61|957.17|953.17|957.85|953.85|957.17|953.17|22
1618977070000|2021-04-21 03:51:10|957.25|953.25|957.31|953.31|957.86|953.86|957.2|953.2|36
1618977080000|2021-04-21 03:51:20|957.29|953.29|957.25|953.25|957.56|953.56|957.17|953.17|33
1618977090000|2021-04-21 03:51:30|957.24|953.24|958.61|954.61|958.61|954.61|956.92|952.92|33
1618977100000|2021-04-21 03:51:40|958.62|954.62|960.06|956.06|960.08|956.08|958.62|954.62|33
1618977110000|2021-04-21 03:51:50|960.08|956.08|958.93|954.93|960.08|956.08|958.93|954.93|36
1618977120000|2021-04-21 03:52:00|959|955|959.14|955.14|959.14|955.14|958|954|36
1618977130000|2021-04-21 03:52:10|959.13|955.13|958.62|954.62|959.16|955.16|958.28|954.28|32
1618977140000|2021-04-21 03:52:20|958.59|954.59|958.68|954.68|959.16|955.16|958.36|954.36|32
1618977150000|2021-04-21 03:52:30|958.76|954.76|957.73|953.73|958.81|954.81|957.73|953.73|35
1618977160000|2021-04-21 03:52:40|957.63|953.63|955.68|951.68|957.63|953.63|955.68|951.68|34
1618977170000|2021-04-21 03:52:50|955.57|951.57|955.82|951.82|956.14|952.14|955.49|951.49|36
1618977180000|2021-04-21 03:53:00|955.76|951.76|956.21|952.21|956.32|952.32|955.76|951.76|36
1618977190000|2021-04-21 03:53:10|956.2|952.2|956.15|952.15|956.2|952.2|955.68|951.68|36
1618977200000|2021-04-21 03:53:20|956.21|952.21|955.98|951.98|956.31|952.31|955.95|951.95|31
1618977210000|2021-04-21 03:53:30|955.96|951.96|955.55|951.55|955.98|951.98|955.48|951.48|34
1618977220000|2021-04-21 03:53:40|955.56|951.56|956.87|952.87|956.92|952.92|955.53|951.53|38
1618977230000|2021-04-21 03:53:50|956.91|952.91|957.71|953.71|958.06|954.06|956.61|952.61|36
1618977240000|2021-04-21 03:54:00|957.73|953.73|957.97|953.97|958.46|954.46|957.25|953.25|29
1618977250000|2021-04-21 03:54:10|957.96|953.96|958.86|954.86|958.86|954.86|957.72|953.72|28
1618977260000|2021-04-21 03:54:20|958.83|954.83|958.61|954.61|959.15|955.15|958.61|954.61|36
1618977270000|2021-04-21 03:54:30|958.5|954.5|957.51|953.51|958.5|954.5|957.49|953.49|36
1618977280000|2021-04-21 03:54:40|957.49|953.49|958.03|954.03|958.21|954.21|957.48|953.48|32
1618977290000|2021-04-21 03:54:50|958.09|954.09|957.55|953.55|958.18|954.18|957.55|953.55|32
1618977300000|2021-04-21 03:55:00|957.51|953.51|956.73|952.73|957.88|953.88|956.31|952.31|36
1618977310000|2021-04-21 03:55:10|956.68|952.68|956.27|952.27|957.16|953.16|956.2|952.2|35
1618977320000|2021-04-21 03:55:20|956.03|952.03|956.16|952.16|956.16|952.16|955.56|951.56|35
1618977330000|2021-04-21 03:55:30|956.14|952.14|956.48|952.48|957.41|953.41|956.14|952.14|36
1618977340000|2021-04-21 03:55:40|956.41|952.41|955.87|951.87|956.41|952.41|955.44|951.44|36
1618977350000|2021-04-21 03:55:50|955.76|951.76|954.4|950.4|955.79|951.79|954.4|950.4|30
1618977360000|2021-04-21 03:56:00|954.39|950.39|955.47|951.47|955.63|951.63|954.37|950.37|36
1618977370000|2021-04-21 03:56:10|955.44|951.44|956.98|952.98|956.98|952.98|955.44|951.44|31
1618977380000|2021-04-21 03:56:20|956.85|952.85|957.14|953.14|957.78|953.78|956.85|952.85|34
1618977390000|2021-04-21 03:56:30|957.01|953.01|957.33|953.33|957.39|953.39|956.4|952.4|37
1618977400000|2021-04-21 03:56:40|957.31|953.31|956.94|952.94|957.58|953.58|956.92|952.92|36
1618977410000|2021-04-21 03:56:50|956.92|952.92|956.61|952.61|957|953|956.38|952.38|35
1618977420000|2021-04-21 03:57:00|956.59|952.59|955.88|951.88|956.59|952.59|955|951|37
1618977430000|2021-04-21 03:57:10|955.78|951.78|954.72|950.72|955.94|951.94|954.72|950.72|36
1618977440000|2021-04-21 03:57:20|954.92|950.92|955.53|951.53|955.63|951.63|954.92|950.92|35
1618977450000|2021-04-21 03:57:30|955.55|951.55|954.87|950.87|955.84|951.84|954.73|950.73|36
1618977460000|2021-04-21 03:57:40|954.8|950.8|954.05|950.05|954.94|950.94|953.98|949.98|34
1618977470000|2021-04-21 03:57:50|954|950|953.74|949.74|954.2|950.2|953.74|949.74|35
1618977480000|2021-04-21 03:58:00|953.75|949.75|953.71|949.71|954.4|950.4|953.71|949.71|36
1618977490000|2021-04-21 03:58:10|953.68|949.68|954.08|950.08|954.43|950.43|953.68|949.68|37
1618977500000|2021-04-21 03:58:20|954.07|950.07|954.78|950.78|955.21|951.21|953.95|949.95|33
1618977510000|2021-04-21 03:58:30|955.39|951.39|955.26|951.26|955.83|951.83|954.43|950.43|37
1618977520000|2021-04-21 03:58:40|955.25|951.25|955.84|951.84|955.84|951.84|955.19|951.19|36
1618977530000|2021-04-21 03:58:50|955.79|951.79|956.21|952.21|956.8|952.8|955.32|951.32|35
1618977540000|2021-04-21 03:59:00|956.16|952.16|955.2|951.2|956.17|952.17|955.2|951.2|36
1618977550000|2021-04-21 03:59:10|955.12|951.12|956.02|952.02|956.02|952.02|955.02|951.02|37
1618977560000|2021-04-21 03:59:20|956.03|952.03|954.75|950.75|956.05|952.05|954.7|950.7|40
1618977570000|2021-04-21 03:59:30|954.78|950.78|954.25|950.25|954.83|950.83|953.79|949.79|35
1618977580000|2021-04-21 03:59:40|954.16|950.16|953.27|949.27|954.52|950.52|953.27|949.27|39
1618977590000|2021-04-21 03:59:50|953.17|949.17|953.09|949.09|953.36|949.36|952.66|948.66|33
1618977600000|2021-04-21 04:00:00|953.28|949.28|953.57|949.57|953.79|949.79|953.04|949.04|37
1618977610000|2021-04-21 04:00:10|953.49|949.49|953.24|949.24|953.49|949.49|952.82|948.82|35
1618977620000|2021-04-21 04:00:20|953.23|949.23|955.85|951.85|955.85|951.85|953.23|949.23|37
1618977630000|2021-04-21 04:00:30|955.96|951.96|957.98|953.98|958.04|954.04|955.54|951.54|34
1618977640000|2021-04-21 04:00:40|958.08|954.08|957.13|953.13|958.19|954.19|957.02|953.02|35
1618977650000|2021-04-21 04:00:50|957.11|953.11|958.26|954.26|958.26|954.26|956.68|952.68|36
1618977660000|2021-04-21 04:01:00|958.11|954.11|957.74|953.74|958.24|954.24|957.49|953.49|34
1618977670000|2021-04-21 04:01:10|957.79|953.79|958.17|954.17|958.18|954.18|957.72|953.72|35
1618977680000|2021-04-21 04:01:20|958.16|954.16|958.71|954.71|958.71|954.71|958.13|954.13|33
1618977690000|2021-04-21 04:01:30|958.73|954.73|958.39|954.39|959.02|955.02|958.31|954.31|38
1618977700000|2021-04-21 04:01:40|958.43|954.43|959.18|955.18|959.2|955.2|958.37|954.37|38
1618977710000|2021-04-21 04:01:50|959.2|955.2|959.9|955.9|960.39|956.39|959.2|955.2|36
1618977720000|2021-04-21 04:02:00|959.82|955.82|959.1|955.1|960.14|956.14|959.07|955.07|35
1618977730000|2021-04-21 04:02:10|958.98|954.98|957.77|953.77|959.12|955.12|957.77|953.77|37
1618977740000|2021-04-21 04:02:20|957.78|953.78|956.83|952.83|957.99|953.99|956.83|952.83|33
1618977750000|2021-04-21 04:02:30|956.88|952.88|956.18|952.18|956.88|952.88|955.83|951.83|33
1618977760000|2021-04-21 04:02:40|956.21|952.21|958.56|954.56|958.56|954.56|956.18|952.18|36
1618977770000|2021-04-21 04:02:50|958.49|954.49|957.27|953.27|958.73|954.73|957.1|953.1|37
1618977780000|2021-04-21 04:03:00|957.13|953.13|957.04|953.04|957.2|953.2|956.72|952.72|36
1618977790000|2021-04-21 04:03:10|957.02|953.02|956.38|952.38|957.02|953.02|956.27|952.27|36
1618977800000|2021-04-21 04:03:20|956.34|952.34|955.37|951.37|956.4|952.4|955.37|951.37|33
1618977810000|2021-04-21 04:03:30|955.15|951.15|955.9|951.9|956.3|952.3|955.12|951.12|36
1618977820000|2021-04-21 04:03:40|955.79|951.79|955.28|951.28|955.79|951.79|955.08|951.08|37
1618977830000|2021-04-21 04:03:50|955.26|951.26|954.37|950.37|955.26|951.26|954.29|950.29|35
1618977840000|2021-04-21 04:04:00|954.36|950.36|953.56|949.56|954.42|950.42|953.1|949.1|36
1618977850000|2021-04-21 04:04:10|953.68|949.68|954.22|950.22|954.39|950.39|953.36|949.36|36
1618977860000|2021-04-21 04:04:20|954.27|950.27|955.43|951.43|955.64|951.64|954.27|950.27|33
1618977870000|2021-04-21 04:04:30|955.58|951.58|954.87|950.87|955.67|951.67|954.82|950.82|35
1618977880000|2021-04-21 04:04:40|954.92|950.92|955.3|951.3|955.3|951.3|954.55|950.55|35
1618977890000|2021-04-21 04:04:50|955.34|951.34|956.78|952.78|957.31|953.31|955.29|951.29|37
1618977900000|2021-04-21 04:05:00|956.87|952.87|956.57|952.57|957.2|953.2|956.52|952.52|34
1618977910000|2021-04-21 04:05:10|956.54|952.54|958.57|954.57|958.57|954.57|956.54|952.54|33
1618977920000|2021-04-21 04:05:20|958.51|954.51|956.66|952.66|958.51|954.51|956.64|952.64|34
1618977930000|2021-04-21 04:05:30|956.65|952.65|957.12|953.12|957.22|953.22|956.17|952.17|35
1618977940000|2021-04-21 04:05:40|957|953|957.94|953.94|958|954|956.95|952.95|31
1618977950000|2021-04-21 04:05:50|958|954|957.6|953.6|958.39|954.39|957.59|953.59|35
1618977960000|2021-04-21 04:06:00|957.61|953.61|955.77|951.77|957.8|953.8|955.74|951.74|37
1618977970000|2021-04-21 04:06:10|955.73|951.73|954.69|950.69|955.77|951.77|954.29|950.29|38
1618977980000|2021-04-21 04:06:20|954.74|950.74|954.6|950.6|954.94|950.94|954.25|950.25|36
1618977990000|2021-04-21 04:06:30|954.57|950.57|954.87|950.87|954.89|950.89|953.75|949.75|35
1618978000000|2021-04-21 04:06:40|954.83|950.83|954.78|950.78|955.03|951.03|954.54|950.54|30
1618978010000|2021-04-21 04:06:50|954.66|950.66|954.44|950.44|954.67|950.67|954.27|950.27|27
1618978020000|2021-04-21 04:07:00|954.4|950.4|953.7|949.7|954.57|950.57|953.67|949.67|33
1618978030000|2021-04-21 04:07:10|953.68|949.68|953.85|949.85|954.01|950.01|953.68|949.68|25
1618978040000|2021-04-21 04:07:20|953.84|949.84|954.36|950.36|954.5|950.5|953.59|949.59|35
1618978050000|2021-04-21 04:07:30|954.31|950.31|954.82|950.82|954.92|950.92|954.08|950.08|32
1618978060000|2021-04-21 04:07:40|955.26|951.26|955.93|951.93|956.4|952.4|955.26|951.26|33
1618978070000|2021-04-21 04:07:50|955.9|951.9|955.34|951.34|955.96|951.96|955.09|951.09|27
1618978080000|2021-04-21 04:08:00|955.49|951.49|954.44|950.44|955.51|951.51|954.42|950.42|37
1618978090000|2021-04-21 04:08:10|954.45|950.45|954.72|950.72|954.72|950.72|954.16|950.16|27
1618978100000|2021-04-21 04:08:20|954.73|950.73|955.49|951.49|955.51|951.51|954.52|950.52|39
1618978110000|2021-04-21 04:08:30|955.5|951.5|954.85|950.85|955.9|951.9|954.72|950.72|36
1618978120000|2021-04-21 04:08:40|954.94|950.94|955.06|951.06|955.12|951.12|954.71|950.71|35
1618978130000|2021-04-21 04:08:50|955.05|951.05|953.6|949.6|955.06|951.06|953.59|949.59|36
1618978140000|2021-04-21 04:09:00|953.61|949.61|952.73|948.73|953.8|949.8|952.6|948.6|39
1618978150000|2021-04-21 04:09:10|952.68|948.68|950.68|946.68|952.68|948.68|950.61|946.61|35
1618978160000|2021-04-21 04:09:20|950.58|946.58|950.84|946.84|951.16|947.16|950.03|946.03|38
1618978170000|2021-04-21 04:09:30|950.94|946.94|951.58|947.58|951.88|947.88|950.88|946.88|39
1618978180000|2021-04-21 04:09:40|951.7|947.7|952.91|948.91|952.91|948.91|950.8|946.8|37
1618978190000|2021-04-21 04:09:50|952.92|948.92|954.14|950.14|954.24|950.24|952.92|948.92|32
1618978200000|2021-04-21 04:10:00|954.11|950.11|952.59|948.59|954.13|950.13|952.59|948.59|37
1618978210000|2021-04-21 04:10:10|952.4|948.4|951.2|947.2|952.4|948.4|951.06|947.06|32
1618978220000|2021-04-21 04:10:20|951.18|947.18|950.81|946.81|951.65|947.65|950.46|946.46|34
1618978230000|2021-04-21 04:10:30|950.8|946.8|949.89|945.89|950.8|946.8|949.84|945.84|35
1618978240000|2021-04-21 04:10:40|949.86|945.86|949.52|945.52|950.06|946.06|949.52|945.52|35
1618978250000|2021-04-21 04:10:50|949.67|945.67|948.06|944.06|949.69|945.69|948.06|944.06|38
1618978260000|2021-04-21 04:11:00|947.99|943.99|946.69|942.69|948.19|944.19|946.69|942.69|36
1618978270000|2021-04-21 04:11:10|946.67|942.67|947.06|943.06|947.29|943.29|946.63|942.63|35
1618978280000|2021-04-21 04:11:20|947.1|943.1|947.45|943.45|948.32|944.32|946.88|942.88|37
1618978290000|2021-04-21 04:11:30|946.92|942.92|948.12|944.12|948.12|944.12|946.69|942.69|38
1618978300000|2021-04-21 04:11:40|948.22|944.22|948.82|944.82|949.03|945.03|948.19|944.19|33
1618978310000|2021-04-21 04:11:50|948.81|944.81|949.23|945.23|949.29|945.29|948.68|944.68|35
1618978320000|2021-04-21 04:12:00|949.2|945.2|947.67|943.67|949.27|945.27|947.63|943.63|31
1618978330000|2021-04-21 04:12:10|947.71|943.71|947.85|943.85|948.21|944.21|947.29|943.29|38
1618978340000|2021-04-21 04:12:20|947.88|943.88|947.91|943.91|948.35|944.35|947.88|943.88|32
1618978350000|2021-04-21 04:12:30|947.87|943.87|948.07|944.07|948.23|944.23|947.53|943.53|38
1618978360000|2021-04-21 04:12:40|948.08|944.08|947.48|943.48|948.08|944.08|947.11|943.11|37
1618978370000|2021-04-21 04:12:50|947.43|943.43|947.53|943.53|948.08|944.08|947.32|943.32|32
1618978380000|2021-04-21 04:13:00|947.33|943.33|946.6|942.6|947.33|943.33|946.58|942.58|30
1618978390000|2021-04-21 04:13:10|946.58|942.58|947.07|943.07|947.24|943.24|946.5|942.5|36
1618978400000|2021-04-21 04:13:20|947.04|943.04|947.38|943.38|947.38|943.38|946.68|942.68|37
1618978410000|2021-04-21 04:13:30|947.36|943.36|947.49|943.49|948.04|944.04|947.25|943.25|35
1618978420000|2021-04-21 04:13:40|947.44|943.44|948.03|944.03|948.03|944.03|947.07|943.07|36
1618978430000|2021-04-21 04:13:50|948.13|944.13|947.89|943.89|948.23|944.23|947.78|943.78|35
1618978440000|2021-04-21 04:14:00|947.97|943.97|946.94|942.94|948.05|944.05|946.77|942.77|35
1618978450000|2021-04-21 04:14:10|946.8|942.8|945.97|941.97|947.11|943.11|945.97|941.97|35
1618978460000|2021-04-21 04:14:20|945.95|941.95|946.51|942.51|946.69|942.69|945.95|941.95|31
1618978470000|2021-04-21 04:14:30|946.56|942.56|945.39|941.39|946.58|942.58|945.12|941.12|37
1618978480000|2021-04-21 04:14:40|945.32|941.32|944.31|940.31|945.32|941.32|944.11|940.11|37
1618978490000|2021-04-21 04:14:50|944.17|940.17|944.4|940.4|944.71|940.71|944.02|940.02|34
1618978500000|2021-04-21 04:15:00|944.35|940.35|943.12|939.12|944.35|940.35|942.76|938.76|38
1618978510000|2021-04-21 04:15:10|943.11|939.11|943.25|939.25|943.66|939.66|943.06|939.06|33
1618978520000|2021-04-21 04:15:20|943.28|939.28|942.18|938.18|943.41|939.41|942.18|938.18|37
1618978530000|2021-04-21 04:15:30|942.06|938.06|942.63|938.63|942.63|938.63|941.49|937.49|39
1618978540000|2021-04-21 04:15:40|942.58|938.58|945.22|941.22|945.24|941.24|942.58|938.58|29
1618978550000|2021-04-21 04:15:50|945.23|941.23|947.13|943.13|947.15|943.15|945.23|941.23|32
1618978560000|2021-04-21 04:16:00|947|943|947.05|943.05|947.15|943.15|946.45|942.45|24
1618978570000|2021-04-21 04:16:10|947.11|943.11|947.92|943.92|947.92|943.92|947.11|943.11|25
1618978580000|2021-04-21 04:16:20|947.93|943.93|949.38|945.38|949.44|945.44|947.93|943.93|31
1618978590000|2021-04-21 04:16:30|949.43|945.43|949.6|945.6|950.28|946.28|946.43|942.43|23
1618978600000|2021-04-21 04:16:40|949.64|945.64|952.96|948.96|953.27|949.27|949.64|945.64|20
1618978610000|2021-04-21 04:16:50|953.33|949.33|952.61|948.61|953.52|949.52|952.45|948.45|24
1618978620000|2021-04-21 04:17:00|952.57|948.57|952.71|948.71|953.02|949.02|952.38|948.38|38
1618978630000|2021-04-21 04:17:10|952.74|948.74|953.73|949.73|954.01|950.01|952.57|948.57|37
1618978640000|2021-04-21 04:17:20|953.79|949.79|954.72|950.72|954.72|950.72|953.72|949.72|35
1618978650000|2021-04-21 04:17:30|954.74|950.74|954.22|950.22|954.74|950.74|953.84|949.84|31
1618978660000|2021-04-21 04:17:40|954.25|950.25|955.39|951.39|955.39|951.39|954.12|950.12|34
1618978670000|2021-04-21 04:17:50|955.44|951.44|956.27|952.27|956.6|952.6|955.44|951.44|26
1618978680000|2021-04-21 04:18:00|956.4|952.4|954.27|950.27|956.42|952.42|954.24|950.24|37
1618978690000|2021-04-21 04:18:10|954.22|950.22|954.51|950.51|954.54|950.54|953.87|949.87|32
1618978700000|2021-04-21 04:18:20|954.63|950.63|955.93|951.93|955.93|951.93|954.63|950.63|36
1618978710000|2021-04-21 04:18:30|956|952|955.45|951.45|956|952|955.45|951.45|37
1618978720000|2021-04-21 04:18:40|955.56|951.56|957.18|953.18|957.18|953.18|955.56|951.56|35
1618978730000|2021-04-21 04:18:50|957.39|953.39|957.22|953.22|957.39|953.39|957.05|953.05|30
1618978740000|2021-04-21 04:19:00|957.16|953.16|955.63|951.63|957.17|953.17|955.63|951.63|38
1618978750000|2021-04-21 04:19:10|955.49|951.49|955.83|951.83|955.94|951.94|955.49|951.49|37
1618978760000|2021-04-21 04:19:20|956.01|952.01|956.93|952.93|956.96|952.96|955.96|951.96|37
1618978770000|2021-04-21 04:19:30|956.92|952.92|956.74|952.74|957.06|953.06|956.64|952.64|35
1618978780000|2021-04-21 04:19:40|956.75|952.75|956.38|952.38|957|953|956.24|952.24|34
1618978790000|2021-04-21 04:19:50|956.37|952.37|956.98|952.98|956.98|952.98|956.37|952.37|31
1618978800000|2021-04-21 04:20:00|957.04|953.04|956.35|952.35|957.04|953.04|956.35|952.35|34
1618978810000|2021-04-21 04:20:10|956.28|952.28|955.77|951.77|956.36|952.36|955.77|951.77|32
1618978820000|2021-04-21 04:20:20|955.81|951.81|955.23|951.23|955.89|951.89|955.01|951.01|33
1618978830000|2021-04-21 04:20:30|955.33|951.33|956.73|952.73|956.73|952.73|955.33|951.33|35
1618978840000|2021-04-21 04:20:40|956.71|952.71|957.08|953.08|957.38|953.38|956.64|952.64|33
1618978850000|2021-04-21 04:20:50|957.19|953.19|957.13|953.13|957.21|953.21|956.71|952.71|32
1618978860000|2021-04-21 04:21:00|957.16|953.16|957.14|953.14|957.62|953.62|957.14|953.14|29
1618978870000|2021-04-21 04:21:10|957.06|953.06|957.4|953.4|957.4|953.4|956.57|952.57|32
1618978880000|2021-04-21 04:21:20|957.48|953.48|957.6|953.6|957.84|953.84|957.46|953.46|24
1618978890000|2021-04-21 04:21:30|957.56|953.56|956.82|952.82|957.56|953.56|956.82|952.82|29
1618978900000|2021-04-21 04:21:40|956.8|952.8|956.26|952.26|956.8|952.8|956.26|952.26|33
1618978910000|2021-04-21 04:21:50|956.27|952.27|956.67|952.67|957.07|953.07|956.26|952.26|31
1618978920000|2021-04-21 04:22:00|956.71|952.71|956.04|952.04|957.02|953.02|955.85|951.85|33
1618978930000|2021-04-21 04:22:10|956.03|952.03|956.13|952.13|956.31|952.31|955.74|951.74|34
1618978940000|2021-04-21 04:22:20|956.14|952.14|955.68|951.68|956.27|952.27|955.52|951.52|31
1618978950000|2021-04-21 04:22:30|955.7|951.7|955.55|951.55|955.73|951.73|955.52|951.52|21
1618978960000|2021-04-21 04:22:40|955.58|951.58|956.55|952.55|956.57|952.57|955.52|951.52|22
1618978970000|2021-04-21 04:22:50|956.96|952.96|957.21|953.21|957.23|953.23|956.42|952.42|22
1618978980000|2021-04-21 04:23:00|957.27|953.27|957.72|953.72|957.79|953.79|957.27|953.27|36
1618978990000|2021-04-21 04:23:10|957.71|953.71|956.98|952.98|957.71|953.71|956.8|952.8|31
1618979000000|2021-04-21 04:23:20|956.99|952.99|955.98|951.98|957.04|953.04|955.97|951.97|34
1618979010000|2021-04-21 04:23:30|955.82|951.82|955.51|951.51|956.1|952.1|955.5|951.5|32
1618979020000|2021-04-21 04:23:40|955.7|951.7|954.82|950.82|955.71|951.71|954.82|950.82|29
1618979030000|2021-04-21 04:23:50|954.92|950.92|954.37|950.37|954.92|950.92|954.24|950.24|30
1618979040000|2021-04-21 04:24:00|954.35|950.35|953.99|949.99|954.35|950.35|953.84|949.84|29
1618979050000|2021-04-21 04:24:10|954.01|950.01|955.06|951.06|955.06|951.06|954.01|950.01|34
1618979060000|2021-04-21 04:24:20|955.05|951.05|954.59|950.59|955.4|951.4|954.59|950.59|31
1618979070000|2021-04-21 04:24:30|954.53|950.53|955.26|951.26|955.26|951.26|954.3|950.3|34
1618979080000|2021-04-21 04:24:40|955.34|951.34|955.65|951.65|955.99|951.99|955.19|951.19|29
1618979090000|2021-04-21 04:24:50|956.11|952.11|956.17|952.17|956.25|952.25|955.98|951.98|24
1618979100000|2021-04-21 04:25:00|956.18|952.18|955.88|951.88|956.47|952.47|955.87|951.87|26
1618979110000|2021-04-21 04:25:10|955.84|951.84|955.38|951.38|955.85|951.85|955.24|951.24|28
1618979120000|2021-04-21 04:25:20|955.39|951.39|955.95|951.95|956.08|952.08|955.16|951.16|36
1618979130000|2021-04-21 04:25:30|955.94|951.94|956.34|952.34|956.34|952.34|955.94|951.94|24
1618979140000|2021-04-21 04:25:40|956.55|952.55|955.91|951.91|956.58|952.58|955.88|951.88|26
1618979150000|2021-04-21 04:25:50|955.92|951.92|956.83|952.83|956.83|952.83|955.92|951.92|28
1618979160000|2021-04-21 04:26:00|956.86|952.86|956.29|952.29|957.11|953.11|956.29|952.29|30
1618979170000|2021-04-21 04:26:10|956.49|952.49|956.74|952.74|956.84|952.84|956.49|952.49|30
1618979180000|2021-04-21 04:26:20|956.75|952.75|956.44|952.44|956.75|952.75|956.42|952.42|33
1618979190000|2021-04-21 04:26:30|956.45|952.45|956.22|952.22|956.89|952.89|956.21|952.21|33
1618979200000|2021-04-21 04:26:40|956.21|952.21|956.12|952.12|956.21|952.21|955.64|951.64|30
1618979210000|2021-04-21 04:26:50|956.13|952.13|956.06|952.06|956.16|952.16|956.05|952.05|18
1618979220000|2021-04-21 04:27:00|956.09|952.09|956.69|952.69|956.71|952.71|956.08|952.08|23
1618979230000|2021-04-21 04:27:10|956.71|952.71|957.78|953.78|957.78|953.78|956.71|952.71|25
1618979240000|2021-04-21 04:27:20|957.92|953.92|958.18|954.18|958.18|954.18|957.87|953.87|17
1618979250000|2021-04-21 04:27:30|958.17|954.17|957.6|953.6|958.18|954.18|957.57|953.57|30
1618979260000|2021-04-21 04:27:40|957.55|953.55|957.59|953.59|957.65|953.65|957.45|953.45|34
1618979270000|2021-04-21 04:27:50|957.62|953.62|957.79|953.79|957.79|953.79|957.47|953.47|29
1618979280000|2021-04-21 04:28:00|957.86|953.86|958.04|954.04|958.05|954.05|957.67|953.67|32
1618979290000|2021-04-21 04:28:10|958.05|954.05|958.1|954.1|958.4|954.4|957.98|953.98|26
1618979300000|2021-04-21 04:28:20|958.11|954.11|957.89|953.89|958.12|954.12|957.58|953.58|29
1618979310000|2021-04-21 04:28:30|957.86|953.86|957.89|953.89|957.92|953.92|957.57|953.57|28
1618979320000|2021-04-21 04:28:40|957.88|953.88|957.51|953.51|957.88|953.88|957.35|953.35|27
1618979330000|2021-04-21 04:28:50|957.58|953.58|957.08|953.08|957.63|953.63|956.97|952.97|31
1618979340000|2021-04-21 04:29:00|957.09|953.09|957.09|953.09|957.14|953.14|956.99|952.99|27
1618979350000|2021-04-21 04:29:10|957.12|953.12|958.26|954.26|958.26|954.26|957.12|953.12|29
1618979360000|2021-04-21 04:29:20|958.29|954.29|957.86|953.86|958.32|954.32|957.84|953.84|22
1618979370000|2021-04-21 04:29:30|957.85|953.85|958.02|954.02|958.15|954.15|957.64|953.64|32
1618979380000|2021-04-21 04:29:40|958|954|957.59|953.59|958.17|954.17|957.59|953.59|24
1618979390000|2021-04-21 04:29:50|957.63|953.63|957.29|953.29|957.63|953.63|957.22|953.22|28
1618979400000|2021-04-21 04:30:00|957.24|953.24|957.78|953.78|957.97|953.97|957.21|953.21|30
1618979410000|2021-04-21 04:30:10|957.76|953.76|958.49|954.49|958.49|954.49|957.54|953.54|29
1618979420000|2021-04-21 04:30:20|958.48|954.48|958.99|954.99|958.99|954.99|958.47|954.47|31
1618979430000|2021-04-21 04:30:30|958.98|954.98|958.81|954.81|959|955|958.7|954.7|25
1618979440000|2021-04-21 04:30:40|958.93|954.93|958.75|954.75|958.93|954.93|958.61|954.61|24
1618979450000|2021-04-21 04:30:50|958.74|954.74|960.56|956.56|960.78|956.78|958.74|954.74|33
1618979460000|2021-04-21 04:31:00|960.57|956.57|959.72|955.72|960.72|956.72|959.7|955.7|32
1618979470000|2021-04-21 04:31:10|959.74|955.74|960.15|956.15|960.18|956.18|959.65|955.65|25
1618979480000|2021-04-21 04:31:20|960.11|956.11|960.73|956.73|960.73|956.73|960.11|956.11|30
1618979490000|2021-04-21 04:31:30|960.75|956.75|961.07|957.07|961.36|957.36|960.75|956.75|26
1618979500000|2021-04-21 04:31:40|960.81|956.81|960.23|956.23|960.81|956.81|960|956|37
1618979510000|2021-04-21 04:31:50|960.33|956.33|960.34|956.34|960.44|956.44|959.96|955.96|37
1618979520000|2021-04-21 04:32:00|960.36|956.36|960.03|956.03|960.36|956.36|960.03|956.03|31
1618979530000|2021-04-21 04:32:10|960.04|956.04|960.35|956.35|960.35|956.35|960.01|956.01|26
1618979540000|2021-04-21 04:32:20|960.19|956.19|960.29|956.29|960.42|956.42|960.19|956.19|33
1618979550000|2021-04-21 04:32:30|960.21|956.21|959.97|955.97|960.32|956.32|959.74|955.74|27
1618979560000|2021-04-21 04:32:40|959.75|955.75|959.74|955.74|959.94|955.94|959.73|955.73|20
1618979570000|2021-04-21 04:32:50|959.75|955.75|959.75|955.75|959.93|955.93|959.75|955.75|22
1618979580000|2021-04-21 04:33:00|959.5|955.5|958.47|954.47|959.5|955.5|958.47|954.47|27
1618979590000|2021-04-21 04:33:10|958.45|954.45|957.88|953.88|958.45|954.45|957.85|953.85|35
1618979600000|2021-04-21 04:33:20|957.86|953.86|958.44|954.44|958.44|954.44|957.86|953.86|28
1618979610000|2021-04-21 04:33:30|958.36|954.36|958.68|954.68|958.79|954.79|958.34|954.34|24
1618979620000|2021-04-21 04:33:40|958.71|954.71|959.23|955.23|959.23|955.23|958.58|954.58|19
1618979630000|2021-04-21 04:33:50|959.22|955.22|959.36|955.36|959.37|955.37|958.76|954.76|22
1618979640000|2021-04-21 04:34:00|959.35|955.35|959.9|955.9|960.66|956.66|958.76|954.76|26
1618979650000|2021-04-21 04:34:10|959.87|955.87|959.55|955.55|960.24|956.24|959.55|955.55|32
1618979660000|2021-04-21 04:34:20|959.93|955.93|960.15|956.15|960.2|956.2|959.93|955.93|21
1618979670000|2021-04-21 04:34:30|960.16|956.16|960.59|956.59|960.72|956.72|960.15|956.15|26
1618979680000|2021-04-21 04:34:40|960.58|956.58|960.3|956.3|960.8|956.8|960.25|956.25|26
1618979690000|2021-04-21 04:34:50|960.26|956.26|959.52|955.52|960.26|956.26|959.49|955.49|29
1618979700000|2021-04-21 04:35:00|959.5|955.5|958.41|954.41|959.5|955.5|958.36|954.36|26
1618979710000|2021-04-21 04:35:10|958.49|954.49|958.86|954.86|958.86|954.86|958.47|954.47|26
1618979720000|2021-04-21 04:35:20|958.87|954.87|960.48|956.48|960.48|956.48|958.87|954.87|29
1618979730000|2021-04-21 04:35:30|960.51|956.51|960.08|956.08|960.58|956.58|960.08|956.08|27
1618979740000|2021-04-21 04:35:40|960.04|956.04|960.31|956.31|960.35|956.35|959.9|955.9|29
1618979750000|2021-04-21 04:35:50|960.33|956.33|960.27|956.27|960.36|956.36|960.05|956.05|19
1618979760000|2021-04-21 04:36:00|960.25|956.25|959.81|955.81|960.27|956.27|959.71|955.71|28
1618979770000|2021-04-21 04:36:10|959.79|955.79|959.84|955.84|959.85|955.85|959.66|955.66|23
1618979780000|2021-04-21 04:36:20|959.88|955.88|961|957|961.09|957.09|959.88|955.88|28
1618979790000|2021-04-21 04:36:30|960.96|956.96|961.46|957.46|961.46|957.46|960.82|956.82|28
1618979800000|2021-04-21 04:36:40|961.49|957.49|961.61|957.61|961.66|957.66|961.41|957.41|21
1618979810000|2021-04-21 04:36:50|961.7|957.7|961.39|957.39|961.71|957.71|961.33|957.33|25
1618979820000|2021-04-21 04:37:00|961.54|957.54|961.57|957.57|961.78|957.78|961.54|957.54|25
1618979830000|2021-04-21 04:37:10|961.58|957.58|961.59|957.59|961.79|957.79|961.55|957.55|22
1618979840000|2021-04-21 04:37:20|961.45|957.45|960.82|956.82|961.45|957.45|960.71|956.71|33
1618979850000|2021-04-21 04:37:30|960.83|956.83|961.41|957.41|961.52|957.52|960.83|956.83|25
1618979860000|2021-04-21 04:37:40|961.4|957.4|961.36|957.36|961.53|957.53|961.1|957.1|28
1618979870000|2021-04-21 04:37:50|961.28|957.28|961.45|957.45|961.48|957.48|961.16|957.16|24
1618979880000|2021-04-21 04:38:00|961.46|957.46|960.91|956.91|961.49|957.49|960.91|956.91|21
1618979890000|2021-04-21 04:38:10|960.88|956.88|961.16|957.16|961.24|957.24|960.84|956.84|28
1618979900000|2021-04-21 04:38:20|961.14|957.14|961.11|957.11|961.18|957.18|960.81|956.81|28
1618979910000|2021-04-21 04:38:30|961.15|957.15|961.19|957.19|961.27|957.27|961.14|957.14|13
1618979920000|2021-04-21 04:38:40|961.3|957.3|961.32|957.32|961.6|957.6|961.3|957.3|14
1618979930000|2021-04-21 04:38:50|961.31|957.31|961.3|957.3|961.36|957.36|961.3|957.3|13
1618979940000|2021-04-21 04:39:00|961.29|957.29|960.41|956.41|961.36|957.36|960.31|956.31|24
1618979950000|2021-04-21 04:39:10|960.4|956.4|960.1|956.1|960.41|956.41|960.07|956.07|25
1618979960000|2021-04-21 04:39:20|960.09|956.09|960.52|956.52|960.55|956.55|960.06|956.06|30
1618979970000|2021-04-21 04:39:30|960.64|956.64|961.27|957.27|961.33|957.33|960.64|956.64|27
1618979980000|2021-04-21 04:39:40|961.32|957.32|961.11|957.11|961.46|957.46|960.96|956.96|30
1618979990000|2021-04-21 04:39:50|961.15|957.15|961.35|957.35|961.57|957.57|961.12|957.12|31
1618980000000|2021-04-21 04:40:00|961.18|957.18|959.75|955.75|961.18|957.18|959.72|955.72|34
1618980010000|2021-04-21 04:40:10|959.76|955.76|960.01|956.01|960.03|956.03|959.76|955.76|27
1618980020000|2021-04-21 04:40:20|960.02|956.02|960.43|956.43|960.47|956.47|959.97|955.97|26
1618980030000|2021-04-21 04:40:30|960.45|956.45|960.15|956.15|960.53|956.53|960.15|956.15|23
1618980040000|2021-04-21 04:40:40|960.21|956.21|960.19|956.19|960.3|956.3|960.06|956.06|31
1618980050000|2021-04-21 04:40:50|960.18|956.18|960.64|956.64|960.67|956.67|960.14|956.14|20
1618980060000|2021-04-21 04:41:00|960.59|956.59|960.88|956.88|960.91|956.91|960.59|956.59|23
1618980070000|2021-04-21 04:41:10|960.87|956.87|960.28|956.28|960.87|956.87|960.28|956.28|24
1618980080000|2021-04-21 04:41:20|960.23|956.23|960.21|956.21|960.29|956.29|960.13|956.13|20
1618980090000|2021-04-21 04:41:30|960.09|956.09|960.84|956.84|960.85|956.85|960.08|956.08|29
1618980100000|2021-04-21 04:41:40|960.83|956.83|960.78|956.78|960.87|956.87|960.67|956.67|28
1618980110000|2021-04-21 04:41:50|960.75|956.75|960.53|956.53|960.75|956.75|960.42|956.42|31
1618980120000|2021-04-21 04:42:00|960.52|956.52|959.65|955.65|960.57|956.57|959.65|955.65|23
1618980130000|2021-04-21 04:42:10|959.64|955.64|959.65|955.65|959.81|955.81|959.47|955.47|37
1618980140000|2021-04-21 04:42:20|959.69|955.69|959.7|955.7|960.13|956.13|959.68|955.68|28
1618980150000|2021-04-21 04:42:30|959.69|955.69|959.44|955.44|959.95|955.95|959.43|955.43|26
1618980160000|2021-04-21 04:42:40|959.43|955.43|959.66|955.66|959.66|955.66|959.42|955.42|18
1618980170000|2021-04-21 04:42:50|959.74|955.74|959.47|955.47|959.9|955.9|959.43|955.43|16
1618980180000|2021-04-21 04:43:00|959.53|955.53|959.25|955.25|959.55|955.55|959.23|955.23|25
1618980190000|2021-04-21 04:43:10|959.23|955.23|959.35|955.35|959.35|955.35|959.07|955.07|27
1618980200000|2021-04-21 04:43:20|959.36|955.36|959.25|955.25|959.52|955.52|959.16|955.16|21
1618980210000|2021-04-21 04:43:30|959.15|955.15|958.98|954.98|959.43|955.43|958.98|954.98|26
1618980220000|2021-04-21 04:43:40|958.85|954.85|958.34|954.34|958.89|954.89|958.28|954.28|30
1618980230000|2021-04-21 04:43:50|958.33|954.33|958.8|954.8|958.8|954.8|958.14|954.14|31
1618980240000|2021-04-21 04:44:00|958.83|954.83|958.45|954.45|958.83|954.83|958.37|954.37|24
1618980250000|2021-04-21 04:44:10|958.19|954.19|958.21|954.21|958.37|954.37|958.04|954.04|25
1618980260000|2021-04-21 04:44:20|958.2|954.2|958.35|954.35|958.37|954.37|958.2|954.2|16
1618980270000|2021-04-21 04:44:30|958.27|954.27|958.09|954.09|958.68|954.68|958.09|954.09|31
1618980280000|2021-04-21 04:44:40|958.01|954.01|958.56|954.56|958.56|954.56|957.32|953.32|33
1618980290000|2021-04-21 04:44:50|958.57|954.57|958.41|954.41|958.57|954.57|958.34|954.34|25
1618980300000|2021-04-21 04:45:00|958.38|954.38|958.07|954.07|958.46|954.46|957.93|953.93|27
1618980310000|2021-04-21 04:45:10|958.18|954.18|958|954|958.27|954.27|957.85|953.85|30
1618980320000|2021-04-21 04:45:20|958.01|954.01|958.72|954.72|958.79|954.79|958.01|954.01|25
1618980330000|2021-04-21 04:45:30|958.97|954.97|959.34|955.34|959.41|955.41|958.64|954.64|23
1618980340000|2021-04-21 04:45:40|959.37|955.37|959.75|955.75|959.78|955.78|959.33|955.33|19
1618980350000|2021-04-21 04:45:50|959.74|955.74|959.67|955.67|959.84|955.84|959.67|955.67|22
1618980360000|2021-04-21 04:46:00|959.65|955.65|959.65|955.65|959.69|955.69|959.57|955.57|20
1618980370000|2021-04-21 04:46:10|959.58|955.58|959.68|955.68|959.7|955.7|959.58|955.58|25
1618980380000|2021-04-21 04:46:20|959.71|955.71|959.84|955.84|959.87|955.87|959.71|955.71|10
1618980390000|2021-04-21 04:46:30|959.83|955.83|960.14|956.14|960.14|956.14|959.83|955.83|9
1618980400000|2021-04-21 04:46:40|960.25|956.25|960.09|956.09|960.25|956.25|960.05|956.05|23
1618980410000|2021-04-21 04:46:50|960.08|956.08|959.61|955.61|960.08|956.08|959.53|955.53|26
1618980420000|2021-04-21 04:47:00|959.59|955.59|959.7|955.7|959.74|955.74|959.59|955.59|18
1618980430000|2021-04-21 04:47:10|959.69|955.69|959.6|955.6|959.72|955.72|959.45|955.45|19
1618980440000|2021-04-21 04:47:20|959.59|955.59|959.85|955.85|960.04|956.04|959.59|955.59|27
1618980450000|2021-04-21 04:47:30|959.9|955.9|959.78|955.78|959.99|955.99|959.65|955.65|25
1618980460000|2021-04-21 04:47:40|959.8|955.8|960.05|956.05|960.09|956.09|959.8|955.8|25
1618980470000|2021-04-21 04:47:50|960.07|956.07|960.1|956.1|960.11|956.11|960.05|956.05|10
1618980480000|2021-04-21 04:48:00|960.11|956.11|960.36|956.36|960.41|956.41|960.11|956.11|17
1618980490000|2021-04-21 04:48:10|960.35|956.35|959.9|955.9|960.37|956.37|959.84|955.84|24
1618980500000|2021-04-21 04:48:20|959.91|955.91|959.94|955.94|959.98|955.98|959.88|955.88|19
1618980510000|2021-04-21 04:48:30|959.93|955.93|959.78|955.78|959.93|955.93|959.74|955.74|19
1618980520000|2021-04-21 04:48:40|959.77|955.77|960.07|956.07|960.08|956.08|959.69|955.69|18
1618980530000|2021-04-21 04:48:50|959.94|955.94|960.49|956.49|960.54|956.54|959.94|955.94|28
1618980540000|2021-04-21 04:49:00|960.48|956.48|960.31|956.31|960.53|956.53|960.23|956.23|25
1618980550000|2021-04-21 04:49:10|960.34|956.34|960.06|956.06|960.34|956.34|959.98|955.98|11
1618980560000|2021-04-21 04:49:20|960.07|956.07|960.31|956.31|960.31|956.31|960.06|956.06|15
1618980570000|2021-04-21 04:49:30|960.3|956.3|959.99|955.99|960.3|956.3|959.8|955.8|27
1618980580000|2021-04-21 04:49:40|960.04|956.04|960.14|956.14|960.18|956.18|960.01|956.01|27
1618980590000|2021-04-21 04:49:50|960.15|956.15|960.12|956.12|960.56|956.56|960.12|956.12|28
1618980600000|2021-04-21 04:50:00|960.13|956.13|959.82|955.82|960.36|956.36|959.82|955.82|32
1618980610000|2021-04-21 04:50:10|959.8|955.8|959.3|955.3|959.8|955.8|959.27|955.27|32
1618980620000|2021-04-21 04:50:20|959.26|955.26|959.31|955.31|959.37|955.37|959.26|955.26|29
1618980630000|2021-04-21 04:50:30|959.36|955.36|958.71|954.71|959.43|955.43|958.66|954.66|31
1618980640000|2021-04-21 04:50:40|958.66|954.66|958.76|954.76|958.84|954.84|958.44|954.44|32
1618980650000|2021-04-21 04:50:50|958.78|954.78|958.98|954.98|959.22|955.22|958.78|954.78|27
1618980660000|2021-04-21 04:51:00|958.99|954.99|957.77|953.77|958.99|954.99|957.75|953.75|30
1618980670000|2021-04-21 04:51:10|957.78|953.78|958.5|954.5|958.5|954.5|957.77|953.77|27
1618980680000|2021-04-21 04:51:20|958.48|954.48|959.01|955.01|959.07|955.07|958.48|954.48|28
1618980690000|2021-04-21 04:51:30|959|955|958.96|954.96|959.04|955.04|958.83|954.83|27
1618980700000|2021-04-21 04:51:40|959|955|958.74|954.74|959|955|958.44|954.44|27
1618980710000|2021-04-21 04:51:50|958.66|954.66|958.9|954.9|958.9|954.9|958.59|954.59|24
1618980720000|2021-04-21 04:52:00|958.88|954.88|958.87|954.87|958.99|954.99|958.71|954.71|25
1618980730000|2021-04-21 04:52:10|958.88|954.88|959.06|955.06|959.15|955.15|958.87|954.87|19
1618980740000|2021-04-21 04:52:20|959.08|955.08|959.29|955.29|959.29|955.29|959.08|955.08|14
1618980750000|2021-04-21 04:52:30|959.27|955.27|959.51|955.51|959.55|955.55|959.27|955.27|24
1618980760000|2021-04-21 04:52:40|959.5|955.5|959.63|955.63|959.63|955.63|959.37|955.37|20
1618980770000|2021-04-21 04:52:50|959.43|955.43|959.41|955.41|959.66|955.66|959.29|955.29|24
1618980780000|2021-04-21 04:53:00|959.42|955.42|959.35|955.35|959.44|955.44|959.13|955.13|27
1618980790000|2021-04-21 04:53:10|959.29|955.29|959.78|955.78|959.81|955.81|959.28|955.28|28
1618980800000|2021-04-21 04:53:20|959.74|955.74|960.24|956.24|960.24|956.24|959.49|955.49|28
1618980810000|2021-04-21 04:53:30|960.18|956.18|960.09|956.09|960.35|956.35|959.81|955.81|28
1618980820000|2021-04-21 04:53:40|960.1|956.1|960.05|956.05|960.22|956.22|960.05|956.05|19
1618980830000|2021-04-21 04:53:50|960.06|956.06|960.02|956.02|960.26|956.26|960|956|27
1618980840000|2021-04-21 04:54:00|960.18|956.18|960.57|956.57|960.64|956.64|959.97|955.97|26
1618980850000|2021-04-21 04:54:10|960.6|956.6|960.67|956.67|960.69|956.69|960.23|956.23|21
1618980860000|2021-04-21 04:54:20|960.65|956.65|961.47|957.47|961.48|957.48|960.59|956.59|24
1618980870000|2021-04-21 04:54:30|961.43|957.43|961.77|957.77|961.78|957.78|961.43|957.43|30
1618980880000|2021-04-21 04:54:40|961.75|957.75|962.01|958.01|962.01|958.01|961.74|957.74|19
1618980890000|2021-04-21 04:54:50|962.02|958.02|962.59|958.59|962.61|958.61|961.69|957.69|23
1618980900000|2021-04-21 04:55:00|962.58|958.58|962.03|958.03|962.74|958.74|961.98|957.98|35
1618980910000|2021-04-21 04:55:10|961.97|957.97|961.53|957.53|962.03|958.03|961.49|957.49|31
1618980920000|2021-04-21 04:55:20|961.46|957.46|961.52|957.52|961.66|957.66|961.32|957.32|27
1618980930000|2021-04-21 04:55:30|961.53|957.53|961.27|957.27|961.65|957.65|961.26|957.26|26
1618980940000|2021-04-21 04:55:40|961.28|957.28|961.26|957.26|961.32|957.32|960.99|956.99|31
1618980950000|2021-04-21 04:55:50|961.28|957.28|961.44|957.44|961.47|957.47|961.03|957.03|33
1618980960000|2021-04-21 04:56:00|961.45|957.45|961.55|957.55|961.56|957.56|961.42|957.42|29
1618980970000|2021-04-21 04:56:10|961.52|957.52|960.53|956.53|961.52|957.52|960.48|956.48|28
1618980980000|2021-04-21 04:56:20|960.49|956.49|960.32|956.32|960.56|956.56|959.96|955.96|33
1618980990000|2021-04-21 04:56:30|960.26|956.26|960.56|956.56|960.64|956.64|960.25|956.25|29
1618981000000|2021-04-21 04:56:40|960.57|956.57|959.98|955.98|960.59|956.59|959.98|955.98|22
1618981010000|2021-04-21 04:56:50|959.99|955.99|958.86|954.86|960.02|956.02|958.86|954.86|28
1618981020000|2021-04-21 04:57:00|958.89|954.89|958.32|954.32|958.96|954.96|958.32|954.32|20
1618981030000|2021-04-21 04:57:10|958.31|954.31|958.06|954.06|958.31|954.31|958|954|24
1618981040000|2021-04-21 04:57:20|958.34|954.34|958.11|954.11|958.6|954.6|958.11|954.11|31
1618981050000|2021-04-21 04:57:30|957.76|953.76|957.66|953.66|957.76|953.76|957.58|953.58|26
1618981060000|2021-04-21 04:57:40|957.67|953.67|957.48|953.48|957.85|953.85|957.34|953.34|27
1618981070000|2021-04-21 04:57:50|957.25|953.25|957.33|953.33|957.35|953.35|957.21|953.21|21
1618981080000|2021-04-21 04:58:00|957.34|953.34|957.62|953.62|957.77|953.77|957.34|953.34|29
1618981090000|2021-04-21 04:58:10|957.63|953.63|957.63|953.63|957.85|953.85|957.53|953.53|26
1618981100000|2021-04-21 04:58:20|957.62|953.62|957.4|953.4|957.69|953.69|957.35|953.35|27
1618981110000|2021-04-21 04:58:30|957.37|953.37|957.64|953.64|957.64|953.64|957.37|953.37|16
1618981120000|2021-04-21 04:58:40|957.63|953.63|957.47|953.47|957.64|953.64|957.43|953.43|15
1618981130000|2021-04-21 04:58:50|957.45|953.45|957.74|953.74|957.74|953.74|957.38|953.38|14
1618981140000|2021-04-21 04:59:00|957.75|953.75|956.45|952.45|957.78|953.78|956.45|952.45|26
1618981150000|2021-04-21 04:59:10|956.19|952.19|956.93|952.93|956.93|952.93|956.07|952.07|34
1618981160000|2021-04-21 04:59:20|956.94|952.94|956.9|952.9|957.71|953.71|956.72|952.72|30
1618981170000|2021-04-21 04:59:30|957.67|953.67|956.04|952.04|958.09|954.09|956.04|952.04|39
1618981180000|2021-04-21 04:59:40|956.19|952.19|956.52|952.52|956.76|952.76|956.17|952.17|30
1618981190000|2021-04-21 04:59:50|956.5|952.5|956.15|952.15|956.75|952.75|956.13|952.13|22
1618981200000|2021-04-21 05:00:00|956.27|952.27|955.65|951.65|956.27|952.27|955.59|951.59|31
1618981210000|2021-04-21 05:00:10|955.68|951.68|954.41|950.41|955.7|951.7|954.29|950.29|31
1618981220000|2021-04-21 05:00:20|954.36|950.36|952.27|948.27|954.43|950.43|952.27|948.27|36
1618981230000|2021-04-21 05:00:30|952.28|948.28|951.69|947.69|952.31|948.31|951.69|947.69|27
1618981240000|2021-04-21 05:00:40|951.84|947.84|951.22|947.22|951.84|947.84|951.07|947.07|32
1618981250000|2021-04-21 05:00:50|951.21|947.21|951.54|947.54|951.55|947.55|950.9|946.9|33
1618981260000|2021-04-21 05:01:00|951.67|947.67|951.95|947.95|952.03|948.03|951.39|947.39|37
1618981270000|2021-04-21 05:01:10|951.97|947.97|950.83|946.83|951.99|947.99|950.82|946.82|31
1618981280000|2021-04-21 05:01:20|950.8|946.8|950.29|946.29|950.81|946.81|950.16|946.16|31
1618981290000|2021-04-21 05:01:30|950.28|946.28|949.31|945.31|950.64|946.64|949.3|945.3|29
1618981300000|2021-04-21 05:01:40|949.32|945.32|950.27|946.27|950.72|946.72|949.31|945.31|31
1618981310000|2021-04-21 05:01:50|950.32|946.32|948.88|944.88|950.32|946.32|948.84|944.84|34
1618981320000|2021-04-21 05:02:00|948.79|944.79|950.11|946.11|950.27|946.27|948.48|944.48|33
1618981330000|2021-04-21 05:02:10|949.97|945.97|950.76|946.76|951|947|949.97|945.97|26
1618981340000|2021-04-21 05:02:20|950.69|946.69|951.53|947.53|951.54|947.54|950.69|946.69|23
1618981350000|2021-04-21 05:02:30|951.54|947.54|952.45|948.45|952.45|948.45|951.47|947.47|21
1618981360000|2021-04-21 05:02:40|952.5|948.5|950.95|946.95|952.5|948.5|950.95|946.95|28
1618981370000|2021-04-21 05:02:50|950.97|946.97|950.77|946.77|950.97|946.97|950.33|946.33|33
1618981380000|2021-04-21 05:03:00|950.79|946.79|951.14|947.14|951.14|947.14|950.53|946.53|34
1618981390000|2021-04-21 05:03:10|951.13|947.13|950.5|946.5|951.76|947.76|950.5|946.5|35
1618981400000|2021-04-21 05:03:20|950.52|946.52|950.12|946.12|950.58|946.58|949.99|945.99|32
1618981410000|2021-04-21 05:03:30|950.24|946.24|951.08|947.08|951.63|947.63|950.24|946.24|33
1618981420000|2021-04-21 05:03:40|950.98|946.98|949.07|945.07|951|947|949|945|37
1618981430000|2021-04-21 05:03:50|949.06|945.06|949.58|945.58|949.72|945.72|949.06|945.06|28
1618981440000|2021-04-21 05:04:00|949.53|945.53|950.11|946.11|950.27|946.27|949.53|945.53|23
1618981450000|2021-04-21 05:04:10|950.12|946.12|949.91|945.91|950.32|946.32|949.91|945.91|22
1618981460000|2021-04-21 05:04:20|949.83|945.83|949.67|945.67|949.91|945.91|949.49|945.49|28
1618981470000|2021-04-21 05:04:30|949.82|945.82|950.27|946.27|950.28|946.28|949.82|945.82|25
1618981480000|2021-04-21 05:04:40|950.26|946.26|950.81|946.81|950.81|946.81|950.26|946.26|26
1618981490000|2021-04-21 05:04:50|950.75|946.75|949.48|945.48|950.75|946.75|949.48|945.48|32
1618981500000|2021-04-21 05:05:00|949.47|945.47|948.88|944.88|949.47|945.47|948.81|944.81|34
1618981510000|2021-04-21 05:05:10|948.92|944.92|948.17|944.17|948.92|944.92|948.17|944.17|35
1618981520000|2021-04-21 05:05:20|948.23|944.23|947.74|943.74|948.23|944.23|947.47|943.47|33
1618981530000|2021-04-21 05:05:30|947.72|943.72|947.87|943.87|947.93|943.93|947.65|943.65|32
1618981540000|2021-04-21 05:05:40|947.88|943.88|948.18|944.18|948.31|944.31|947.81|943.81|24
1618981550000|2021-04-21 05:05:50|948.17|944.17|947.46|943.46|948.18|944.18|947.45|943.45|27
1618981560000|2021-04-21 05:06:00|947.45|943.45|948.61|944.61|948.64|944.64|947.43|943.43|32
1618981570000|2021-04-21 05:06:10|948.65|944.65|949.71|945.71|949.91|945.91|948.62|944.62|30
1618981580000|2021-04-21 05:06:20|949.7|945.7|950.36|946.36|950.37|946.37|949.7|945.7|22
1618981590000|2021-04-21 05:06:30|950.37|946.37|951.09|947.09|951.49|947.49|950.29|946.29|27
1618981600000|2021-04-21 05:06:40|951.15|947.15|951.4|947.4|951.62|947.62|951.07|947.07|24
1618981610000|2021-04-21 05:06:50|951.38|947.38|950.75|946.75|951.38|947.38|950.74|946.74|18
1618981620000|2021-04-21 05:07:00|950.82|946.82|950.37|946.37|950.99|946.99|950.2|946.2|28
1618981630000|2021-04-21 05:07:10|950.36|946.36|950.33|946.33|950.36|946.36|950.26|946.26|18
1618981640000|2021-04-21 05:07:20|950.34|946.34|951.83|947.83|951.96|947.96|950.34|946.34|34
1618981650000|2021-04-21 05:07:30|951.84|947.84|951.76|947.76|951.95|947.95|951.62|947.62|25
1618981660000|2021-04-21 05:07:40|951.75|947.75|951.25|947.25|951.89|947.89|951.25|947.25|30
1618981670000|2021-04-21 05:07:50|951.24|947.24|950.58|946.58|951.28|947.28|950.5|946.5|30
1618981680000|2021-04-21 05:08:00|950.59|946.59|950.6|946.6|950.71|946.71|950.14|946.14|34
1618981690000|2021-04-21 05:08:10|950.61|946.61|951.73|947.73|951.77|947.77|950.56|946.56|26
1618981700000|2021-04-21 05:08:20|951.72|947.72|951.43|947.43|951.72|947.72|951.31|947.31|19
1618981710000|2021-04-21 05:08:30|951.49|947.49|951.12|947.12|951.57|947.57|951.12|947.12|24
1618981720000|2021-04-21 05:08:40|951.14|947.14|950.49|946.49|951.14|947.14|950.38|946.38|32
1618981730000|2021-04-21 05:08:50|950.76|946.76|950.79|946.79|950.84|946.84|950.59|946.59|22
1618981740000|2021-04-21 05:09:00|950.78|946.78|950.14|946.14|950.88|946.88|950.14|946.14|28
1618981750000|2021-04-21 05:09:10|949.98|945.98|949.9|945.9|949.98|945.98|949.39|945.39|38
1618981760000|2021-04-21 05:09:20|949.8|945.8|949.36|945.36|949.8|945.8|949.16|945.16|30
1618981770000|2021-04-21 05:09:30|949.37|945.37|949.36|945.36|949.48|945.48|949.3|945.3|22
1618981780000|2021-04-21 05:09:40|949.35|945.35|949.57|945.57|949.87|945.87|949.34|945.34|30
1618981790000|2021-04-21 05:09:50|949.55|945.55|949.37|945.37|949.56|945.56|949.37|945.37|20
1618981800000|2021-04-21 05:10:00|949.38|945.38|948.87|944.87|949.38|945.38|948.79|944.79|27
1618981810000|2021-04-21 05:10:10|948.88|944.88|949.01|945.01|949.15|945.15|948.88|944.88|23
1618981820000|2021-04-21 05:10:20|949.03|945.03|950.28|946.28|950.59|946.59|949|945|33
1618981830000|2021-04-21 05:10:30|950.31|946.31|949.77|945.77|950.43|946.43|949.55|945.55|18
1618981840000|2021-04-21 05:10:40|949.8|945.8|949.74|945.74|950.56|946.56|949.37|945.37|27
1618981850000|2021-04-21 05:10:50|949.72|945.72|951.75|947.75|951.75|947.75|949.72|945.72|32
1618981860000|2021-04-21 05:11:00|951.76|947.76|953.5|949.5|953.53|949.53|951.76|947.76|36
1618981870000|2021-04-21 05:11:10|953.51|949.51|953.99|949.99|954.13|950.13|953.51|949.51|24
1618981880000|2021-04-21 05:11:20|954.03|950.03|954.36|950.36|954.54|950.54|953.99|949.99|21
1618981890000|2021-04-21 05:11:30|954.37|950.37|954.63|950.63|954.63|950.63|954.37|950.37|16
1618981900000|2021-04-21 05:11:40|954.62|950.62|955.37|951.37|955.95|951.95|954.62|950.62|34
1618981910000|2021-04-21 05:11:50|955.35|951.35|955.56|951.56|955.6|951.6|955.33|951.33|21
1618981920000|2021-04-21 05:12:00|955.57|951.57|956.13|952.13|956.13|952.13|955.45|951.45|28
1618981930000|2021-04-21 05:12:10|956.09|952.09|956.68|952.68|956.68|952.68|956.09|952.09|24
1618981940000|2021-04-21 05:12:20|956.69|952.69|956.78|952.78|956.86|952.86|956.54|952.54|20
1618981950000|2021-04-21 05:12:30|956.88|952.88|957.27|953.27|957.27|953.27|956.86|952.86|26
1618981960000|2021-04-21 05:12:40|957.28|953.28|957.78|953.78|957.78|953.78|956.47|952.47|30
1618981970000|2021-04-21 05:12:50|957.83|953.83|957.65|953.65|958.2|954.2|957.4|953.4|32
1618981980000|2021-04-21 05:13:00|957.68|953.68|956.96|952.96|957.92|953.92|956.7|952.7|36
1618981990000|2021-04-21 05:13:10|956.93|952.93|957.8|953.8|957.8|953.8|956.83|952.83|31
1618982000000|2021-04-21 05:13:20|957.79|953.79|958.14|954.14|958.16|954.16|957.79|953.79|28
1618982010000|2021-04-21 05:13:30|958|954|957.3|953.3|958.13|954.13|957.3|953.3|25
1618982020000|2021-04-21 05:13:40|957.35|953.35|958.05|954.05|958.13|954.13|957.25|953.25|28
1618982030000|2021-04-21 05:13:50|958.07|954.07|957.52|953.52|958.12|954.12|957.52|953.52|24
1618982040000|2021-04-21 05:14:00|957.53|953.53|958.22|954.22|958.23|954.23|957.53|953.53|32
1618982050000|2021-04-21 05:14:10|958.24|954.24|959.28|955.28|959.35|955.35|958.17|954.17|31
1618982060000|2021-04-21 05:14:20|959.35|955.35|960.08|956.08|960.08|956.08|959.01|955.01|27
1618982070000|2021-04-21 05:14:30|960.06|956.06|962.01|958.01|962.01|958.01|960.04|956.04|33
1618982080000|2021-04-21 05:14:40|961.95|957.95|963.35|959.35|963.35|959.35|961.81|957.81|31
1618982090000|2021-04-21 05:14:50|963.36|959.36|963.53|959.53|963.8|959.8|963.01|959.01|33
1618982100000|2021-04-21 05:15:00|963.47|959.47|962.44|958.44|963.47|959.47|962.43|958.43|32
1618982110000|2021-04-21 05:15:10|962.2|958.2|962.17|958.17|962.35|958.35|961.9|957.9|37
1618982120000|2021-04-21 05:15:20|962.15|958.15|961.68|957.68|962.18|958.18|961.68|957.68|34
1618982130000|2021-04-21 05:15:30|961.63|957.63|961|957|961.63|957.63|960.77|956.77|26
1618982140000|2021-04-21 05:15:40|960.98|956.98|960.23|956.23|961.09|957.09|960.23|956.23|24
1618982150000|2021-04-21 05:15:50|960.18|956.18|961.48|957.48|961.52|957.52|959.97|955.97|35
1618982160000|2021-04-21 05:16:00|961.55|957.55|960.62|956.62|962.02|958.02|960.58|956.58|36
1618982170000|2021-04-21 05:16:10|960.48|956.48|959.63|955.63|960.48|956.48|959.63|955.63|27
1618982180000|2021-04-21 05:16:20|959.57|955.57|959.35|955.35|959.57|955.57|959.31|955.31|31
1618982190000|2021-04-21 05:16:30|959.25|955.25|960.23|956.23|960.47|956.47|959.2|955.2|28
1618982200000|2021-04-21 05:16:40|960.3|956.3|959.52|955.52|960.39|956.39|959.51|955.51|37
1618982210000|2021-04-21 05:16:50|959.5|955.5|959.66|955.66|959.7|955.7|959.33|955.33|30
1618982220000|2021-04-21 05:17:00|959.84|955.84|961.68|957.68|961.87|957.87|959.57|955.57|32
1618982230000|2021-04-21 05:17:10|961.59|957.59|961.08|957.08|961.78|957.78|961.01|957.01|30
1618982240000|2021-04-21 05:17:20|961.02|957.02|960.21|956.21|961.02|957.02|960.21|956.21|33
1618982250000|2021-04-21 05:17:30|960.17|956.17|960.02|956.02|960.51|956.51|959.97|955.97|33
1618982260000|2021-04-21 05:17:40|959.99|955.99|960.03|956.03|960.27|956.27|959.93|955.93|34
1618982270000|2021-04-21 05:17:50|960.07|956.07|959.82|955.82|960.07|956.07|959.59|955.59|25
1618982280000|2021-04-21 05:18:00|959.83|955.83|960.61|956.61|960.95|956.95|959.75|955.75|33
1618982290000|2021-04-21 05:18:10|960.72|956.72|959.65|955.65|960.75|956.75|959.6|955.6|34
1618982300000|2021-04-21 05:18:20|959.54|955.54|958.88|954.88|959.56|955.56|958.88|954.88|30
1618982310000|2021-04-21 05:18:30|958.86|954.86|958.4|954.4|958.86|954.86|958.36|954.36|32
1618982320000|2021-04-21 05:18:40|958.42|954.42|958.43|954.43|958.62|954.62|958.38|954.38|27
1618982330000|2021-04-21 05:18:50|958.38|954.38|957.83|953.83|958.39|954.39|957.83|953.83|23
1618982340000|2021-04-21 05:19:00|957.66|953.66|957.56|953.56|957.66|953.66|957.55|953.55|23
1618982350000|2021-04-21 05:19:10|957.55|953.55|958.15|954.15|958.45|954.45|957.55|953.55|27
1618982360000|2021-04-21 05:19:20|958.03|954.03|957.49|953.49|958.33|954.33|957.46|953.46|29
1618982370000|2021-04-21 05:19:30|957.47|953.47|957.4|953.4|957.81|953.81|957.4|953.4|32
1618982380000|2021-04-21 05:19:40|957.39|953.39|957.84|953.84|957.84|953.84|957.35|953.35|21
1618982390000|2021-04-21 05:19:50|957.85|953.85|958.45|954.45|958.49|954.49|957.85|953.85|29
1618982400000|2021-04-21 05:20:00|958.48|954.48|957.33|953.33|958.5|954.5|957.33|953.33|32
1618982410000|2021-04-21 05:20:10|957.34|953.34|956.53|952.53|957.35|953.35|956.41|952.41|36
1618982420000|2021-04-21 05:20:20|956.52|952.52|955.77|951.77|956.52|952.52|955.74|951.74|27
1618982430000|2021-04-21 05:20:30|955.81|951.81|955.67|951.67|956.18|952.18|955.67|951.67|28
1618982440000|2021-04-21 05:20:40|955.66|951.66|955.44|951.44|956.01|952.01|955.44|951.44|31
1618982450000|2021-04-21 05:20:50|955.4|951.4|954.57|950.57|955.4|951.4|954.53|950.53|33
1618982460000|2021-04-21 05:21:00|954.53|950.53|954.17|950.17|954.57|950.57|954.15|950.15|31
1618982470000|2021-04-21 05:21:10|953.89|949.89|953.58|949.58|953.95|949.95|953.57|949.57|30
1618982480000|2021-04-21 05:21:20|953.44|949.44|953.55|949.55|953.85|949.85|953.44|949.44|29
1618982490000|2021-04-21 05:21:30|953.54|949.54|953.38|949.38|953.81|949.81|953.38|949.38|32
1618982500000|2021-04-21 05:21:40|953.37|949.37|952.53|948.53|953.45|949.45|952.53|948.53|35
1618982510000|2021-04-21 05:21:50|952.46|948.46|952.08|948.08|952.46|948.46|952.05|948.05|25
1618982520000|2021-04-21 05:22:00|952.14|948.14|953.71|949.71|954.25|950.25|952.14|948.14|33
1618982530000|2021-04-21 05:22:10|953.59|949.59|952.56|948.56|953.72|949.72|952.48|948.48|36
1618982540000|2021-04-21 05:22:20|952.55|948.55|951.66|947.66|952.55|948.55|951.48|947.48|31
1618982550000|2021-04-21 05:22:30|951.83|947.83|951.89|947.89|952.23|948.23|951.35|947.35|33
1618982560000|2021-04-21 05:22:40|951.76|947.76|949.64|945.64|951.88|947.88|949.64|945.64|29
1618982570000|2021-04-21 05:22:50|949.62|945.62|949.67|945.67|949.85|945.85|949.3|945.3|28
1618982580000|2021-04-21 05:23:00|949.68|945.68|950.44|946.44|950.77|946.77|949.59|945.59|33
1618982590000|2021-04-21 05:23:10|950.45|946.45|952.23|948.23|952.23|948.23|950.45|946.45|31
1618982600000|2021-04-21 05:23:20|952.26|948.26|952.88|948.88|953.12|949.12|951.72|947.72|29
1618982610000|2021-04-21 05:23:30|952.81|948.81|953.78|949.78|953.79|949.79|952.65|948.65|37
1618982620000|2021-04-21 05:23:40|953.65|949.65|954.25|950.25|954.51|950.51|953.53|949.53|31
1618982630000|2021-04-21 05:23:50|954.24|950.24|954.11|950.11|954.51|950.51|953.9|949.9|34
1618982640000|2021-04-21 05:24:00|953.55|949.55|951.99|947.99|953.61|949.61|951.96|947.96|35
1618982650000|2021-04-21 05:24:10|952.01|948.01|951.08|947.08|952.01|948.01|950.8|946.8|30
1618982660000|2021-04-21 05:24:20|951.07|947.07|953.29|949.29|953.53|949.53|951.07|947.07|36
1618982670000|2021-04-21 05:24:30|953.31|949.31|953.04|949.04|953.75|949.75|953.03|949.03|36
1618982680000|2021-04-21 05:24:40|952.95|948.95|953.81|949.81|953.91|949.91|952.91|948.91|33
1618982690000|2021-04-21 05:24:50|953.88|949.88|953.96|949.96|954.17|950.17|953.74|949.74|36
1618982700000|2021-04-21 05:25:00|954.03|950.03|952.75|948.75|954.03|950.03|952.75|948.75|33
1618982710000|2021-04-21 05:25:10|952.79|948.79|953.37|949.37|953.38|949.38|952.32|948.32|33
1618982720000|2021-04-21 05:25:20|953.33|949.33|954.27|950.27|954.28|950.28|953.32|949.32|23
1618982730000|2021-04-21 05:25:30|954.28|950.28|954.77|950.77|954.77|950.77|954.17|950.17|21
1618982740000|2021-04-21 05:25:40|954.37|950.37|954.94|950.94|954.94|950.94|954.04|950.04|29
1618982750000|2021-04-21 05:25:50|954.95|950.95|954.77|950.77|955.21|951.21|954.71|950.71|24
1618982760000|2021-04-21 05:26:00|954.76|950.76|954.85|950.85|955.11|951.11|954.68|950.68|22
1618982770000|2021-04-21 05:26:10|954.84|950.84|954.85|950.85|954.95|950.95|954.76|950.76|16
1618982780000|2021-04-21 05:26:20|954.83|950.83|954.7|950.7|955.05|951.05|954.7|950.7|17
1618982790000|2021-04-21 05:26:30|954.72|950.72|954.66|950.66|954.72|950.72|954.54|950.54|24
1618982800000|2021-04-21 05:26:40|954.64|950.64|954.45|950.45|954.65|950.65|954.34|950.34|25
1618982810000|2021-04-21 05:26:50|954.28|950.28|954.81|950.81|954.81|950.81|954.26|950.26|18
1618982820000|2021-04-21 05:27:00|954.78|950.78|954.86|950.86|955.21|951.21|954.78|950.78|26
1618982830000|2021-04-21 05:27:10|954.87|950.87|955.77|951.77|955.77|951.77|954.87|950.87|28
1618982840000|2021-04-21 05:27:20|955.76|951.76|955.75|951.75|955.8|951.8|955.74|951.74|17
1618982850000|2021-04-21 05:27:30|955.71|951.71|956.53|952.53|956.53|952.53|955.7|951.7|23
1618982860000|2021-04-21 05:27:40|956.45|952.45|957.73|953.73|957.77|953.77|956.11|952.11|28
1618982870000|2021-04-21 05:27:50|957.72|953.72|957.8|953.8|958.13|954.13|957.69|953.69|22
1618982880000|2021-04-21 05:28:00|957.77|953.77|957.51|953.51|957.82|953.82|957.34|953.34|31
1618982890000|2021-04-21 05:28:10|957.6|953.6|958.14|954.14|958.17|954.17|957.56|953.56|28
1618982900000|2021-04-21 05:28:20|958.24|954.24|958.57|954.57|958.97|954.97|958.24|954.24|25
1618982910000|2021-04-21 05:28:30|958.76|954.76|958.22|954.22|958.82|954.82|958.22|954.22|15
1618982920000|2021-04-21 05:28:40|958.2|954.2|957.73|953.73|958.26|954.26|957.73|953.73|29
1618982930000|2021-04-21 05:28:50|957.86|953.86|957.55|953.55|957.86|953.86|957.4|953.4|26
1618982940000|2021-04-21 05:29:00|957.57|953.57|957.92|953.92|957.94|953.94|957.56|953.56|19
1618982950000|2021-04-21 05:29:10|957.93|953.93|957.81|953.81|957.97|953.97|957.74|953.74|26
1618982960000|2021-04-21 05:29:20|957.78|953.78|956.79|952.79|957.81|953.81|956.73|952.73|28
1618982970000|2021-04-21 05:29:30|956.89|952.89|957.06|953.06|957.53|953.53|956.86|952.86|36
1618982980000|2021-04-21 05:29:40|957.08|953.08|955.27|951.27|957.15|953.15|955.2|951.2|32
1618982990000|2021-04-21 05:29:50|955.34|951.34|955.38|951.38|955.47|951.47|954.86|950.86|33
1618983000000|2021-04-21 05:30:00|955.39|951.39|956.28|952.28|956.3|952.3|955.24|951.24|27
1618983010000|2021-04-21 05:30:10|956.34|952.34|956.89|952.89|956.89|952.89|956.34|952.34|16
1618983020000|2021-04-21 05:30:20|956.86|952.86|957.99|953.99|958.11|954.11|956.86|952.86|28
1618983030000|2021-04-21 05:30:30|958.04|954.04|958.33|954.33|958.56|954.56|958.04|954.04|35
1618983040000|2021-04-21 05:30:40|958.36|954.36|958.98|954.98|959.11|955.11|958.36|954.36|21
1618983050000|2021-04-21 05:30:50|959.04|955.04|959.2|955.2|959.2|955.2|958.61|954.61|33
1618983060000|2021-04-21 05:31:00|959.23|955.23|959.46|955.46|959.49|955.49|959.14|955.14|30
1618983070000|2021-04-21 05:31:10|959.54|955.54|960.3|956.3|960.46|956.46|959.54|955.54|33
1618983080000|2021-04-21 05:31:20|960.61|956.61|961.74|957.74|961.75|957.75|960.57|956.57|26
1618983090000|2021-04-21 05:31:30|961.75|957.75|961.49|957.49|961.76|957.76|960.92|956.92|28
1618983100000|2021-04-21 05:31:40|961.47|957.47|960.53|956.53|961.47|957.47|960.53|956.53|30
1618983110000|2021-04-21 05:31:50|960.52|956.52|961.26|957.26|961.27|957.27|960.5|956.5|30
1618983120000|2021-04-21 05:32:00|961.25|957.25|960.46|956.46|961.63|957.63|960.44|956.44|30
1618983130000|2021-04-21 05:32:10|960.43|956.43|958.71|954.71|960.44|956.44|958.71|954.71|35
1618983140000|2021-04-21 05:32:20|958.7|954.7|958.42|954.42|958.71|954.71|958.38|954.38|32
1618983150000|2021-04-21 05:32:30|958.5|954.5|958.61|954.61|958.95|954.95|958.49|954.49|32
1618983160000|2021-04-21 05:32:40|958.63|954.63|957.4|953.4|958.66|954.66|957.4|953.4|34
1618983170000|2021-04-21 05:32:50|957.22|953.22|956.65|952.65|957.37|953.37|956.52|952.52|36
1618983180000|2021-04-21 05:33:00|956.48|952.48|957.26|953.26|957.26|953.26|956.47|952.47|34
1618983190000|2021-04-21 05:33:10|957.27|953.27|957.1|953.1|957.88|953.88|957.1|953.1|34
1618983200000|2021-04-21 05:33:20|957.08|953.08|955.58|951.58|957.08|953.08|955.56|951.56|33
1618983210000|2021-04-21 05:33:30|955.57|951.57|954.98|950.98|955.57|951.57|954.97|950.97|27
1618983220000|2021-04-21 05:33:40|954.96|950.96|954.35|950.35|955.3|951.3|953.81|949.81|36
1618983230000|2021-04-21 05:33:50|954.08|950.08|951.83|947.83|955.5|951.5|951.83|947.83|30
1618983240000|2021-04-21 05:34:00|951.84|947.84|953.32|949.32|953.38|949.38|951.84|947.84|30
1618983250000|2021-04-21 05:34:10|953.44|949.44|952.18|948.18|953.6|949.6|952.18|948.18|37
1618983260000|2021-04-21 05:34:20|952.22|948.22|950.95|946.95|952.22|948.22|950.86|946.86|32
1618983270000|2021-04-21 05:34:30|951.02|947.02|951.24|947.24|951.55|947.55|951.02|947.02|30
1618983280000|2021-04-21 05:34:40|951.23|947.23|950.27|946.27|951.32|947.32|950.27|946.27|34
1618983290000|2021-04-21 05:34:50|950.39|946.39|949.89|945.89|950.39|946.39|949.84|945.84|35
1618983300000|2021-04-21 05:35:00|949.9|945.9|951.03|947.03|951.2|947.2|949.81|945.81|38
1618983310000|2021-04-21 05:35:10|951.04|947.04|950.12|946.12|951.07|947.07|949.85|945.85|36
1618983320000|2021-04-21 05:35:20|950.09|946.09|950.05|946.05|950.61|946.61|949.92|945.92|34
1618983330000|2021-04-21 05:35:30|950.21|946.21|949.87|945.87|950.3|946.3|949.73|945.73|28
1618983340000|2021-04-21 05:35:40|949.9|945.9|949.67|945.67|949.9|945.9|949.54|945.54|31
1618983350000|2021-04-21 05:35:50|949.54|945.54|951.33|947.33|951.33|947.33|949.54|945.54|34
1618983360000|2021-04-21 05:36:00|951.39|947.39|951.09|947.09|952.31|948.31|951.08|947.08|29
1618983370000|2021-04-21 05:36:10|951.1|947.1|949.84|945.84|951.34|947.34|949.67|945.67|37
1618983380000|2021-04-21 05:36:20|949.72|945.72|949.93|945.93|950.04|946.04|949.46|945.46|37
1618983390000|2021-04-21 05:36:30|949.99|945.99|949.78|945.78|950.1|946.1|949.78|945.78|32
1618983400000|2021-04-21 05:36:40|949.85|945.85|950.76|946.76|950.78|946.78|949.84|945.84|30
1618983410000|2021-04-21 05:36:50|950.75|946.75|950.05|946.05|950.75|946.75|949.84|945.84|31
1618983420000|2021-04-21 05:37:00|950.06|946.06|950.24|946.24|950.24|946.24|949.92|945.92|32
1618983430000|2021-04-21 05:37:10|950.33|946.33|950.4|946.4|950.46|946.46|949.83|945.83|37
1618983440000|2021-04-21 05:37:20|950.42|946.42|949.79|945.79|950.58|946.58|949.79|945.79|35
1618983450000|2021-04-21 05:37:30|949.82|945.82|949.9|945.9|949.91|945.91|949.4|945.4|37
1618983460000|2021-04-21 05:37:40|949.95|945.95|951.12|947.12|951.22|947.22|949.95|945.95|37
1618983470000|2021-04-21 05:37:50|951.18|947.18|951.22|947.22|951.38|947.38|951.1|947.1|28
1618983480000|2021-04-21 05:38:00|951.3|947.3|951.09|947.09|951.3|947.3|950.73|946.73|32
1618983490000|2021-04-21 05:38:10|951.1|947.1|952.05|948.05|952.6|948.6|951|947|37
1618983500000|2021-04-21 05:38:20|952.02|948.02|953.01|949.01|953.05|949.05|952.02|948.02|35
1618983510000|2021-04-21 05:38:30|953.15|949.15|953.99|949.99|953.99|949.99|952.97|948.97|27
1618983520000|2021-04-21 05:38:40|954.01|950.01|954.36|950.36|954.41|950.41|953.86|949.86|23
1618983530000|2021-04-21 05:38:50|954.35|950.35|954.66|950.66|954.69|950.69|954.35|950.35|27
1618983540000|2021-04-21 05:39:00|954.67|950.67|954.34|950.34|954.69|950.69|954.28|950.28|19
1618983550000|2021-04-21 05:39:10|954.35|950.35|954.68|950.68|954.73|950.73|954.35|950.35|21
1618983560000|2021-04-21 05:39:20|954.64|950.64|954.29|950.29|954.64|950.64|954.13|950.13|31
1618983570000|2021-04-21 05:39:30|954.28|950.28|953.63|949.63|954.29|950.29|953.6|949.6|33
1618983580000|2021-04-21 05:39:40|953.6|949.6|952.84|948.84|953.68|949.68|952.81|948.81|33
1618983590000|2021-04-21 05:39:50|952.82|948.82|952.6|948.6|952.82|948.82|952.27|948.27|28
1618983600000|2021-04-21 05:40:00|952.4|948.4|952.47|948.47|952.48|948.48|952.14|948.14|18
1618983610000|2021-04-21 05:40:10|952.44|948.44|950.36|946.36|952.44|948.44|950.35|946.35|32
1618983620000|2021-04-21 05:40:20|950.27|946.27|950.22|946.22|950.38|946.38|950.06|946.06|34
1618983630000|2021-04-21 05:40:30|950.24|946.24|949.78|945.78|950.71|946.71|949.66|945.66|32
1618983640000|2021-04-21 05:40:40|949.8|945.8|950.27|946.27|950.51|946.51|949.59|945.59|30
1618983650000|2021-04-21 05:40:50|950.06|946.06|949.49|945.49|950.08|946.08|949.49|945.49|26
1618983660000|2021-04-21 05:41:00|949.5|945.5|950.46|946.46|950.46|946.46|949.33|945.33|30
1618983670000|2021-04-21 05:41:10|950.26|946.26|950.84|946.84|951.42|947.42|950.08|946.08|28
1618983680000|2021-04-21 05:41:20|950.97|946.97|949.61|945.61|951.73|947.73|949.61|945.61|32
1618983690000|2021-04-21 05:41:30|950.47|946.47|953.01|949.01|953.01|949.01|950.47|946.47|22
1618983700000|2021-04-21 05:41:40|953|949|953.57|949.57|953.57|949.57|953|949|20
1618983710000|2021-04-21 05:41:50|953.59|949.59|954.16|950.16|954.5|950.5|953.59|949.59|15
1618983720000|2021-04-21 05:42:00|953.39|949.39|953.54|949.54|953.9|949.9|953.04|949.04|22
1618983730000|2021-04-21 05:42:10|953.55|949.55|954.44|950.44|954.44|950.44|953.39|949.39|38
1618983740000|2021-04-21 05:42:20|954.46|950.46|954.61|950.61|954.67|950.67|953.99|949.99|29
1618983750000|2021-04-21 05:42:30|954.6|950.6|953.87|949.87|954.61|950.61|953.87|949.87|32
1618983760000|2021-04-21 05:42:40|953.9|949.9|953.09|949.09|953.96|949.96|953.09|949.09|30
1618983770000|2021-04-21 05:42:50|953.12|949.12|953.13|949.13|953.19|949.19|952.73|948.73|35
1618983780000|2021-04-21 05:43:00|953.06|949.06|953.55|949.55|953.56|949.56|952.98|948.98|34
1618983790000|2021-04-21 05:43:10|953.83|949.83|954.09|950.09|954.24|950.24|953.83|949.83|22
1618983800000|2021-04-21 05:43:20|954.03|950.03|954.26|950.26|954.61|950.61|953.86|949.86|22
1618983810000|2021-04-21 05:43:30|954.41|950.41|954.07|950.07|954.48|950.48|953.86|949.86|30
1618983820000|2021-04-21 05:43:40|954.02|950.02|953.49|949.49|954.31|950.31|953.49|949.49|29
1618983830000|2021-04-21 05:43:50|953.44|949.44|954.31|950.31|954.34|950.34|953.12|949.12|28
1618983840000|2021-04-21 05:44:00|954.3|950.3|952.44|948.44|954.36|950.36|952.42|948.42|31
1618983850000|2021-04-21 05:44:10|952.3|948.3|953.19|949.19|953.19|949.19|952.3|948.3|35
1618983860000|2021-04-21 05:44:20|953.11|949.11|953.29|949.29|953.29|949.29|952.91|948.91|21
1618983870000|2021-04-21 05:44:30|953.27|949.27|951.56|947.56|953.27|949.27|951.51|947.51|33
1618983880000|2021-04-21 05:44:40|951.38|947.38|950.69|946.69|951.38|947.38|950.66|946.66|30
1618983890000|2021-04-21 05:44:50|950.81|946.81|950.32|946.32|951.19|947.19|950.3|946.3|36
1618983900000|2021-04-21 05:45:00|950.18|946.18|950.36|946.36|950.59|946.59|950.18|946.18|30
1618983910000|2021-04-21 05:45:10|950.38|946.38|950.97|946.97|951.16|947.16|950.38|946.38|35
1618983920000|2021-04-21 05:45:20|950.96|946.96|949.61|945.61|951.28|947.28|949.57|945.57|36
1618983930000|2021-04-21 05:45:30|949.6|945.6|949.2|945.2|949.65|945.65|949.17|945.17|31
1618983940000|2021-04-21 05:45:40|948.87|944.87|949.13|945.13|949.34|945.34|948.82|944.82|35
1618983950000|2021-04-21 05:45:50|949.19|945.19|948.43|944.43|949.25|945.25|948.43|944.43|33
1618983960000|2021-04-21 05:46:00|948.65|944.65|949.47|945.47|949.47|945.47|948.65|944.65|30
1618983970000|2021-04-21 05:46:10|949.48|945.48|950.6|946.6|950.64|946.64|949.48|945.48|27
1618983980000|2021-04-21 05:46:20|950.59|946.59|949.29|945.29|950.79|946.79|949.28|945.28|33
1618983990000|2021-04-21 05:46:30|949.28|945.28|949.15|945.15|949.42|945.42|948.97|944.97|31
1618984000000|2021-04-21 05:46:40|949.18|945.18|949.27|945.27|949.28|945.28|949|945|30
1618984010000|2021-04-21 05:46:50|949.26|945.26|949.33|945.33|949.57|945.57|949.25|945.25|31
1618984020000|2021-04-21 05:47:00|949.35|945.35|949.29|945.29|949.5|945.5|949.21|945.21|30
1618984030000|2021-04-21 05:47:10|949.3|945.3|948.95|944.95|949.37|945.37|948.95|944.95|31
1618984040000|2021-04-21 05:47:20|948.84|944.84|949.27|945.27|949.43|945.43|948.84|944.84|35
1618984050000|2021-04-21 05:47:30|949.28|945.28|948.71|944.71|949.28|945.28|948.68|944.68|29
1618984060000|2021-04-21 05:47:40|948.72|944.72|949.09|945.09|949.13|945.13|948.68|944.68|33
1618984070000|2021-04-21 05:47:50|949.1|945.1|949.38|945.38|949.64|945.64|948.99|944.99|33
1618984080000|2021-04-21 05:48:00|949.4|945.4|949.45|945.45|949.47|945.47|949.31|945.31|26
1618984090000|2021-04-21 05:48:10|949.41|945.41|949.07|945.07|949.73|945.73|949|945|33
1618984100000|2021-04-21 05:48:20|949.06|945.06|948.57|944.57|949.06|945.06|948.46|944.46|34
1618984110000|2021-04-21 05:48:30|948.54|944.54|948.55|944.55|949.01|945.01|948.54|944.54|32
1618984120000|2021-04-21 05:48:40|948.54|944.54|948.33|944.33|948.54|944.54|948.25|944.25|29
1618984130000|2021-04-21 05:48:50|948.3|944.3|948.26|944.26|948.4|944.4|948.26|944.26|17
1618984140000|2021-04-21 05:49:00|947.9|943.9|947.79|943.79|947.94|943.94|947.79|943.79|16
1618984150000|2021-04-21 05:49:10|947.61|943.61|947.34|943.34|947.75|943.75|947.31|943.31|25
1618984160000|2021-04-21 05:49:20|947.29|943.29|947.17|943.17|947.31|943.31|947.12|943.12|24
1618984170000|2021-04-21 05:49:30|947.4|943.4|947.89|943.89|948.13|944.13|947.08|943.08|34
1618984180000|2021-04-21 05:49:40|947.9|943.9|947.42|943.42|947.92|943.92|947.31|943.31|30
1618984190000|2021-04-21 05:49:50|947.43|943.43|946.93|942.93|947.62|943.62|946.93|942.93|34
1618984200000|2021-04-21 05:50:00|946.95|942.95|945.81|941.81|947.14|943.14|945.81|941.81|30
1618984210000|2021-04-21 05:50:10|945.67|941.67|945.49|941.49|946.16|942.16|945.45|941.45|36
1618984220000|2021-04-21 05:50:20|945.55|941.55|945.09|941.09|945.55|941.55|944.95|940.95|35
1618984230000|2021-04-21 05:50:30|945.06|941.06|944.92|940.92|945.62|941.62|944.92|940.92|32
1618984240000|2021-04-21 05:50:40|945.02|941.02|943.91|939.91|945.02|941.02|943.87|939.87|35
1618984250000|2021-04-21 05:50:50|943.95|939.95|943.87|939.87|944.28|940.28|943.73|939.73|37
1618984260000|2021-04-21 05:51:00|943.54|939.54|944.5|940.5|944.5|940.5|943.45|939.45|36
1618984270000|2021-04-21 05:51:10|944.49|940.49|946.19|942.19|946.47|942.47|944.48|940.48|31
1618984280000|2021-04-21 05:51:20|946.2|942.2|945.24|941.24|946.83|942.83|945.17|941.17|33
1618984290000|2021-04-21 05:51:30|945.28|941.28|945.46|941.46|945.82|941.82|945.07|941.07|33
1618984300000|2021-04-21 05:51:40|945.44|941.44|944.99|940.99|945.44|941.44|944.71|940.71|28
1618984310000|2021-04-21 05:51:50|944.96|940.96|944.46|940.46|944.96|940.96|943.98|939.98|37
1618984320000|2021-04-21 05:52:00|944.58|940.58|945.22|941.22|945.72|941.72|944.18|940.18|36
1618984330000|2021-04-21 05:52:10|945.3|941.3|945.38|941.38|945.86|941.86|945.16|941.16|33
1618984340000|2021-04-21 05:52:20|945.51|941.51|945.49|941.49|945.55|941.55|945.05|941.05|34
1618984350000|2021-04-21 05:52:30|945.5|941.5|946.97|942.97|946.97|942.97|945.5|941.5|21
1618984360000|2021-04-21 05:52:40|946.96|942.96|946.55|942.55|947.03|943.03|946.55|942.55|26
1618984370000|2021-04-21 05:52:50|946.65|942.65|946.83|942.83|946.83|942.83|946.57|942.57|25
1618984380000|2021-04-21 05:53:00|946.82|942.82|945.41|941.41|946.82|942.82|945.25|941.25|37
1618984390000|2021-04-21 05:53:10|945.43|941.43|945.79|941.79|945.91|941.91|945.14|941.14|32
1618984400000|2021-04-21 05:53:20|945.73|941.73|945.96|941.96|946.23|942.23|945.58|941.58|29
1618984410000|2021-04-21 05:53:30|945.9|941.9|946.04|942.04|946.17|942.17|945.75|941.75|28
1618984420000|2021-04-21 05:53:40|946.22|942.22|946.16|942.16|947.08|943.08|946|942|25
1618984430000|2021-04-21 05:53:50|946.17|942.17|946.61|942.61|946.82|942.82|946.14|942.14|35
1618984440000|2021-04-21 05:54:00|946.59|942.59|947.05|943.05|947.17|943.17|946.59|942.59|32
1618984450000|2021-04-21 05:54:10|946.97|942.97|947.09|943.09|947.13|943.13|946.43|942.43|33
1618984460000|2021-04-21 05:54:20|947.1|943.1|947.47|943.47|947.81|943.81|947.07|943.07|28
1618984470000|2021-04-21 05:54:30|947.48|943.48|947.47|943.47|947.79|943.79|947.28|943.28|25
1618984480000|2021-04-21 05:54:40|947.74|943.74|948.26|944.26|948.26|944.26|947.14|943.14|30
1618984490000|2021-04-21 05:54:50|948.31|944.31|948.59|944.59|948.69|944.69|948.07|944.07|30
1618984500000|2021-04-21 05:55:00|948.51|944.51|948.77|944.77|948.81|944.81|948.51|944.51|20
1618984510000|2021-04-21 05:55:10|948.63|944.63|949.62|945.62|949.63|945.63|948.63|944.63|15
1618984520000|2021-04-21 05:55:20|949.61|945.61|949.27|945.27|949.61|945.61|949.26|945.26|10
1618984530000|2021-04-21 05:55:30|949.26|945.26|949.81|945.81|949.81|945.81|948.98|944.98|33
1618984540000|2021-04-21 05:55:40|949.83|945.83|949.86|945.86|950.01|946.01|949.57|945.57|20
1618984550000|2021-04-21 05:55:50|949.98|945.98|949.73|945.73|950.06|946.06|949.73|945.73|22
1618984560000|2021-04-21 05:56:00|949.61|945.61|948.87|944.87|949.62|945.62|948.74|944.74|28
1618984570000|2021-04-21 05:56:10|948.86|944.86|948.81|944.81|949.1|945.1|948.52|944.52|31
1618984580000|2021-04-21 05:56:20|948.76|944.76|948.8|944.8|948.83|944.83|948.64|944.64|25
1618984590000|2021-04-21 05:56:30|948.78|944.78|949.17|945.17|949.23|945.23|948.49|944.49|27
1618984600000|2021-04-21 05:56:40|949.18|945.18|949.11|945.11|949.98|945.98|949.11|945.11|31
1618984610000|2021-04-21 05:56:50|949.16|945.16|948.89|944.89|949.17|945.17|948.85|944.85|24
1618984620000|2021-04-21 05:57:00|948.9|944.9|948.22|944.22|948.96|944.96|948.2|944.2|31
1618984630000|2021-04-21 05:57:10|948.24|944.24|947.35|943.35|948.24|944.24|947.35|943.35|38
1618984640000|2021-04-21 05:57:20|947.41|943.41|947.17|943.17|947.41|943.41|947.16|943.16|30
1618984650000|2021-04-21 05:57:30|947.15|943.15|945.99|941.99|947.15|943.15|945.92|941.92|28
1618984660000|2021-04-21 05:57:40|946.07|942.07|945.95|941.95|946.23|942.23|945.95|941.95|32
1618984670000|2021-04-21 05:57:50|945.98|941.98|946.79|942.79|946.88|942.88|945.98|941.98|31
1618984680000|2021-04-21 05:58:00|946.83|942.83|946.7|942.7|946.86|942.86|946.62|942.62|22
1618984690000|2021-04-21 05:58:10|946.69|942.69|948.07|944.07|948.07|944.07|946.61|942.61|34
1618984700000|2021-04-21 05:58:20|948.02|944.02|948.52|944.52|948.57|944.57|948.02|944.02|30
1618984710000|2021-04-21 05:58:30|948.62|944.62|949.15|945.15|949.26|945.26|948.61|944.61|34
1618984720000|2021-04-21 05:58:40|949.17|945.17|949.36|945.36|949.77|945.77|949.17|945.17|28
1618984730000|2021-04-21 05:58:50|949.37|945.37|950.22|946.22|950.27|946.27|949.26|945.26|25
1618984740000|2021-04-21 05:59:00|950.24|946.24|951.25|947.25|951.28|947.28|950.24|946.24|27
1618984750000|2021-04-21 05:59:10|951.26|947.26|951.97|947.97|952.2|948.2|951.26|947.26|28
1618984760000|2021-04-21 05:59:20|951.72|947.72|952.41|948.41|952.42|948.42|951.63|947.63|29
1618984770000|2021-04-21 05:59:30|952.39|948.39|952.05|948.05|952.39|948.39|952.05|948.05|26
1618984780000|2021-04-21 05:59:40|952.01|948.01|951.5|947.5|952.02|948.02|951.03|947.03|27
1618984790000|2021-04-21 05:59:50|951.52|947.52|951.51|947.51|951.88|947.88|951.51|947.51|27
1618984800000|2021-04-21 06:00:00|951.46|947.46|951.18|947.18|951.46|947.46|951.03|947.03|31
1618984810000|2021-04-21 06:00:10|951.16|947.16|950.02|946.02|951.16|947.16|950.02|946.02|30
1618984820000|2021-04-21 06:00:20|950|946|949.72|945.72|950.01|946.01|949.32|945.32|29
1618984830000|2021-04-21 06:00:30|949.53|945.53|949.05|945.05|949.8|945.8|949.05|945.05|28
1618984840000|2021-04-21 06:00:40|949.03|945.03|949.09|945.09|949.22|945.22|947.71|943.71|34
1618984850000|2021-04-21 06:00:50|949.05|945.05|949.56|945.56|949.77|945.77|949.03|945.03|34
1618984860000|2021-04-21 06:01:00|949.51|945.51|948.81|944.81|949.51|945.51|948.77|944.77|30
1618984870000|2021-04-21 06:01:10|948.78|944.78|948.09|944.09|948.81|944.81|947.91|943.91|27
1618984880000|2021-04-21 06:01:20|948.11|944.11|947.11|943.11|948.11|944.11|947.11|943.11|30
1618984890000|2021-04-21 06:01:30|947.1|943.1|947.6|943.6|947.85|943.85|946.98|942.98|37
1618984900000|2021-04-21 06:01:40|947.65|943.65|947.7|943.7|948.23|944.23|947.65|943.65|31
1618984910000|2021-04-21 06:01:50|947.69|943.69|947.71|943.71|947.77|943.77|947.24|943.24|32
1618984920000|2021-04-21 06:02:00|947.73|943.73|948.28|944.28|948.3|944.3|947.72|943.72|27
1618984930000|2021-04-21 06:02:10|948.47|944.47|947.67|943.67|948.5|944.5|947.67|943.67|19
1618984940000|2021-04-21 06:02:20|947.64|943.64|946.93|942.93|947.68|943.68|946.93|942.93|28
1618984950000|2021-04-21 06:02:30|946.88|942.88|946.92|942.92|947.36|943.36|946.78|942.78|31
1618984960000|2021-04-21 06:02:40|946.98|942.98|947.12|943.12|947.52|943.52|946.96|942.96|24
1618984970000|2021-04-21 06:02:50|947.14|943.14|948.83|944.83|948.83|944.83|947.14|943.14|33
1618984980000|2021-04-21 06:03:00|948.84|944.84|947.77|943.77|948.84|944.84|947.77|943.77|34
1618984990000|2021-04-21 06:03:10|947.64|943.64|945.54|941.54|947.64|943.64|945.54|941.54|33
1618985000000|2021-04-21 06:03:20|945.61|941.61|947.11|943.11|947.36|943.36|945.6|941.6|34
1618985010000|2021-04-21 06:03:30|947.16|943.16|946.43|942.43|947.38|943.38|946.43|942.43|32
1618985020000|2021-04-21 06:03:40|946.39|942.39|946.42|942.42|946.47|942.47|946.08|942.08|29
1618985030000|2021-04-21 06:03:50|946.43|942.43|945.7|941.7|946.61|942.61|945.7|941.7|29
1618985040000|2021-04-21 06:04:00|945.72|941.72|945.51|941.51|945.72|941.72|945.41|941.41|34
1618985050000|2021-04-21 06:04:10|945.52|941.52|945.42|941.42|945.52|941.52|944.84|940.84|29
1618985060000|2021-04-21 06:04:20|945.43|941.43|944.82|940.82|945.52|941.52|944.82|940.82|35
1618985070000|2021-04-21 06:04:30|944.81|940.81|946.42|942.42|946.44|942.44|944.77|940.77|35
1618985080000|2021-04-21 06:04:40|946.46|942.46|945.88|941.88|946.46|942.46|945.88|941.88|22
1618985090000|2021-04-21 06:04:50|945.82|941.82|944.9|940.9|945.83|941.83|944.88|940.88|28
1618985100000|2021-04-21 06:05:00|944.97|940.97|944.59|940.59|944.97|940.97|944.35|940.35|30
1618985110000|2021-04-21 06:05:10|944.58|940.58|944.92|940.92|945.21|941.21|944.45|940.45|27
1618985120000|2021-04-21 06:05:20|944.93|940.93|944.74|940.74|945.36|941.36|944.74|940.74|28
1618985130000|2021-04-21 06:05:30|944.8|940.8|944.43|940.43|944.81|940.81|944.37|940.37|29
1618985140000|2021-04-21 06:05:40|944.48|940.48|944.6|940.6|944.82|940.82|944.26|940.26|31
1618985150000|2021-04-21 06:05:50|944.58|940.58|944.33|940.33|944.75|940.75|944.26|940.26|33
1618985160000|2021-04-21 06:06:00|944.37|940.37|945.33|941.33|945.35|941.35|944.2|940.2|33
1618985170000|2021-04-21 06:06:10|945.46|941.46|945.95|941.95|945.95|941.95|945.44|941.44|36
1618985180000|2021-04-21 06:06:20|945.91|941.91|946.46|942.46|946.53|942.53|945.88|941.88|22
1618985190000|2021-04-21 06:06:30|946.47|942.47|946.42|942.42|946.71|942.71|946.14|942.14|33
1618985200000|2021-04-21 06:06:40|946.43|942.43|945.71|941.71|946.46|942.46|945.71|941.71|26
1618985210000|2021-04-21 06:06:50|945.64|941.64|944.93|940.93|945.64|941.64|944.49|940.49|30
1618985220000|2021-04-21 06:07:00|945.01|941.01|946.16|942.16|946.18|942.18|945|941|35
1618985230000|2021-04-21 06:07:10|946.15|942.15|946.65|942.65|946.67|942.67|945.93|941.93|31
1618985240000|2021-04-21 06:07:20|946.87|942.87|948.02|944.02|948.12|944.12|946.87|942.87|34
1618985250000|2021-04-21 06:07:30|948.04|944.04|948.14|944.14|948.16|944.16|948.01|944.01|22
1618985260000|2021-04-21 06:07:40|948.15|944.15|948.35|944.35|948.49|944.49|948.15|944.15|10
1618985270000|2021-04-21 06:07:50|948.34|944.34|948.42|944.42|948.43|944.43|948.34|944.34|13
1618985280000|2021-04-21 06:08:00|948.35|944.35|948.05|944.05|948.35|944.35|947.76|943.76|35
1618985290000|2021-04-21 06:08:10|948.23|944.23|948.91|944.91|949.1|945.1|948.23|944.23|32
1618985300000|2021-04-21 06:08:20|948.98|944.98|949.47|945.47|949.47|945.47|948.9|944.9|32
1618985310000|2021-04-21 06:08:30|949.68|945.68|949.67|945.67|949.71|945.71|949.54|945.54|34
1618985320000|2021-04-21 06:08:40|949.64|945.64|949.18|945.18|949.69|945.69|949.16|945.16|18
1618985330000|2021-04-21 06:08:50|949.08|945.08|948.9|944.9|949.12|945.12|948.33|944.33|32
1618985340000|2021-04-21 06:09:00|948.96|944.96|949.72|945.72|949.79|945.79|948.96|944.96|25
1618985350000|2021-04-21 06:09:10|949.78|945.78|950.51|946.51|950.57|946.57|949.52|945.52|33
1618985360000|2021-04-21 06:09:20|950.26|946.26|950.17|946.17|950.45|946.45|950.13|946.13|23
1618985370000|2021-04-21 06:09:30|950.2|946.2|950.36|946.36|950.53|946.53|950.2|946.2|15
1618985380000|2021-04-21 06:09:40|950.3|946.3|951.34|947.34|951.34|947.34|950.3|946.3|25
1618985390000|2021-04-21 06:09:50|951.35|947.35|951.37|947.37|951.55|947.55|951.32|947.32|11
1618985400000|2021-04-21 06:10:00|951.36|947.36|951.55|947.55|951.55|947.55|951.33|947.33|28
1618985410000|2021-04-21 06:10:10|951.57|947.57|951.87|947.87|952.05|948.05|951.57|947.57|24
1618985420000|2021-04-21 06:10:20|951.95|947.95|953.44|949.44|953.44|949.44|951.79|947.79|28
1618985430000|2021-04-21 06:10:30|953.45|949.45|953.23|949.23|953.64|949.64|953.03|949.03|24
1618985440000|2021-04-21 06:10:40|953.21|949.21|953.54|949.54|953.54|949.54|953.01|949.01|20
1618985450000|2021-04-21 06:10:50|953.59|949.59|954.2|950.2|954.21|950.21|953.59|949.59|24
1618985460000|2021-04-21 06:11:00|954.31|950.31|953.18|949.18|954.36|950.36|953.18|949.18|32
1618985470000|2021-04-21 06:11:10|953.1|949.1|953.78|949.78|953.93|949.93|952.99|948.99|32
1618985480000|2021-04-21 06:11:20|953.79|949.79|954.3|950.3|954.34|950.34|953.74|949.74|29
1618985490000|2021-04-21 06:11:30|954.29|950.29|954.39|950.39|954.47|950.47|953.99|949.99|30
1618985500000|2021-04-21 06:11:40|954.38|950.38|954.48|950.48|954.49|950.49|954.38|950.38|14
1618985510000|2021-04-21 06:11:50|954.44|950.44|955.05|951.05|955.07|951.07|954.44|950.44|21
1618985520000|2021-04-21 06:12:00|955.07|951.07|956.66|952.66|956.66|952.66|954.7|950.7|27
1618985530000|2021-04-21 06:12:10|956.58|952.58|956.34|952.34|956.96|952.96|956.13|952.13|39
1618985540000|2021-04-21 06:12:20|956.31|952.31|957.43|953.43|957.66|953.66|956.31|952.31|37
1618985550000|2021-04-21 06:12:30|957.5|953.5|957.48|953.48|957.78|953.78|957.48|953.48|26
1618985560000|2021-04-21 06:12:40|957.47|953.47|959.96|955.96|959.96|955.96|957.47|953.47|30
1618985570000|2021-04-21 06:12:50|959.91|955.91|958.77|954.77|959.91|955.91|958.5|954.5|36
1618985580000|2021-04-21 06:13:00|958.78|954.78|959.07|955.07|959.07|955.07|957.78|953.78|33
1618985590000|2021-04-21 06:13:10|959.06|955.06|958.15|954.15|959.26|955.26|957.77|953.77|38
1618985600000|2021-04-21 06:13:20|958.16|954.16|956.43|952.43|958.17|954.17|956.12|952.12|32
1618985610000|2021-04-21 06:13:30|956.53|952.53|955.53|951.53|956.53|952.53|955.14|951.14|36
1618985620000|2021-04-21 06:13:40|955.52|951.52|955.9|951.9|956.03|952.03|955.43|951.43|32
1618985630000|2021-04-21 06:13:50|955.76|951.76|956.53|952.53|956.94|952.94|955.52|951.52|38
1618985640000|2021-04-21 06:14:00|956.54|952.54|958.3|954.3|958.3|954.3|956.37|952.37|32
1618985650000|2021-04-21 06:14:10|958.37|954.37|958.99|954.99|959.11|955.11|958.33|954.33|33
1618985660000|2021-04-21 06:14:20|958.97|954.97|958.78|954.78|959.23|955.23|958.75|954.75|28
1618985670000|2021-04-21 06:14:30|958.77|954.77|958.69|954.69|959.03|955.03|958.49|954.49|34
1618985680000|2021-04-21 06:14:40|958.67|954.67|957.44|953.44|958.67|954.67|957.35|953.35|34
1618985690000|2021-04-21 06:14:50|957.43|953.43|958.83|954.83|958.85|954.85|957.36|953.36|35
1618985700000|2021-04-21 06:15:00|958.94|954.94|959.44|955.44|960.08|956.08|958.94|954.94|38
1618985710000|2021-04-21 06:15:10|959.21|955.21|958.82|954.82|959.64|955.64|958.79|954.79|35
1618985720000|2021-04-21 06:15:20|958.81|954.81|958.8|954.8|958.91|954.91|958.43|954.43|37
1618985730000|2021-04-21 06:15:30|958.79|954.79|958.16|954.16|958.8|954.8|958.11|954.11|36
1618985740000|2021-04-21 06:15:40|958.15|954.15|957.44|953.44|958.15|954.15|957.2|953.2|27
1618985750000|2021-04-21 06:15:50|957.45|953.45|957.47|953.47|957.83|953.83|957.42|953.42|29
1618985760000|2021-04-21 06:16:00|957.39|953.39|958.36|954.36|959.9|955.9|957.37|953.37|38
1618985770000|2021-04-21 06:16:10|958.49|954.49|959.6|955.6|959.6|955.6|958.29|954.29|33
1618985780000|2021-04-21 06:16:20|959.59|955.59|959.52|955.52|959.59|955.59|959.33|955.33|24
1618985790000|2021-04-21 06:16:30|959.57|955.57|959.28|955.28|959.68|955.68|959.12|955.12|27
1618985800000|2021-04-21 06:16:40|959.29|955.29|959.84|955.84|959.84|955.84|959.22|955.22|25
1618985810000|2021-04-21 06:16:50|959.85|955.85|960.9|956.9|960.9|956.9|959.85|955.85|28
1618985820000|2021-04-21 06:17:00|960.99|956.99|960.12|956.12|961.09|957.09|960.11|956.11|26
1618985830000|2021-04-21 06:17:10|960.09|956.09|960.71|956.71|960.86|956.86|960.09|956.09|30
1618985840000|2021-04-21 06:17:20|960.69|956.69|960.73|956.73|960.75|956.75|960.14|956.14|32
1618985850000|2021-04-21 06:17:30|960.72|956.72|960.8|956.8|961.04|957.04|960.69|956.69|35
1618985860000|2021-04-21 06:17:40|960.87|956.87|960.81|956.81|960.89|956.89|960.7|956.7|22
1618985870000|2021-04-21 06:17:50|960.8|956.8|959.66|955.66|960.83|956.83|959.58|955.58|23
1618985880000|2021-04-21 06:18:00|959.67|955.67|960.76|956.76|960.95|956.95|959.67|955.67|33
1618985890000|2021-04-21 06:18:10|960.82|956.82|960.9|956.9|960.93|956.93|960.73|956.73|24
1618985900000|2021-04-21 06:18:20|960.91|956.91|960.24|956.24|960.91|956.91|960.24|956.24|30
1618985910000|2021-04-21 06:18:30|960.38|956.38|960.76|956.76|960.81|956.81|960.3|956.3|31
1618985920000|2021-04-21 06:18:40|960.72|956.72|960.75|956.75|960.94|956.94|960.67|956.67|28
1618985930000|2021-04-21 06:18:50|960.7|956.7|960.84|956.84|961.06|957.06|960.52|956.52|20
1618985940000|2021-04-21 06:19:00|960.85|956.85|960.44|956.44|960.93|956.93|960.37|956.37|30
1618985950000|2021-04-21 06:19:10|960.28|956.28|960.11|956.11|960.31|956.31|959.84|955.84|30
1618985960000|2021-04-21 06:19:20|960.1|956.1|961.47|957.47|961.53|957.53|960.1|956.1|31
1618985970000|2021-04-21 06:19:30|961.48|957.48|961.59|957.59|961.66|957.66|961.48|957.48|23
1618985980000|2021-04-21 06:19:40|961.58|957.58|960.27|956.27|961.6|957.6|960.27|956.27|37
1618985990000|2021-04-21 06:19:50|960.18|956.18|960.86|956.86|960.86|956.86|960.18|956.18|30
1618986000000|2021-04-21 06:20:00|961.08|957.08|961.22|957.22|961.47|957.47|961.05|957.05|23
1618986010000|2021-04-21 06:20:10|961.21|957.21|960.67|956.67|961.36|957.36|960.59|956.59|26
1618986020000|2021-04-21 06:20:20|960.71|956.71|961.11|957.11|961.18|957.18|960.61|956.61|26
1618986030000|2021-04-21 06:20:30|961.14|957.14|961.14|957.14|961.24|957.24|961.13|957.13|20
1618986040000|2021-04-21 06:20:40|961.04|957.04|960.09|956.09|961.04|957.04|960.09|956.09|33
1618986050000|2021-04-21 06:20:50|960.11|956.11|960.23|956.23|960.36|956.36|960.01|956.01|31
1618986060000|2021-04-21 06:21:00|960.22|956.22|960.11|956.11|960.45|956.45|960.11|956.11|29
1618986070000|2021-04-21 06:21:10|960.12|956.12|960.26|956.26|960.26|956.26|959.9|955.9|25
1618986080000|2021-04-21 06:21:20|960.29|956.29|960.8|956.8|960.81|956.81|960.29|956.29|22
1618986090000|2021-04-21 06:21:30|960.79|956.79|960.5|956.5|960.81|956.81|960.5|956.5|19
1618986100000|2021-04-21 06:21:40|960.51|956.51|960.61|956.61|960.61|956.61|960.51|956.51|17
1618986110000|2021-04-21 06:21:50|960.59|956.59|960.73|956.73|960.79|956.79|960.59|956.59|18
1618986120000|2021-04-21 06:22:00|960.7|956.7|960.62|956.62|960.92|956.92|960.47|956.47|21
1618986130000|2021-04-21 06:22:10|960.78|956.78|960.83|956.83|961.16|957.16|960.78|956.78|25
1618986140000|2021-04-21 06:22:20|960.79|956.79|960.84|956.84|960.89|956.89|960.42|956.42|25
1618986150000|2021-04-21 06:22:30|960.83|956.83|961.26|957.26|961.29|957.29|960.82|956.82|18
1618986160000|2021-04-21 06:22:40|961.29|957.29|963.62|959.62|963.62|959.62|961.24|957.24|34
1618986170000|2021-04-21 06:22:50|963.65|959.65|965.16|961.16|965.16|961.16|963.65|959.65|30
1618986180000|2021-04-21 06:23:00|965.15|961.15|964.69|960.69|965.19|961.19|964.69|960.69|13
1618986190000|2021-04-21 06:23:10|964.7|960.7|962.99|958.99|964.7|960.7|962.99|958.99|37
1618986200000|2021-04-21 06:23:20|962.95|958.95|963.7|959.7|964.36|960.36|962.93|958.93|37
1618986210000|2021-04-21 06:23:30|963.92|959.92|964.24|960.24|964.36|960.36|963.64|959.64|36
1618986220000|2021-04-21 06:23:40|964.27|960.27|963.14|959.14|964.35|960.35|963.1|959.1|32
1618986230000|2021-04-21 06:23:50|963.2|959.2|964.91|960.91|964.91|960.91|963.2|959.2|30
1618986240000|2021-04-21 06:24:00|964.92|960.92|964.09|960.09|964.99|960.99|963.96|959.96|36
1618986250000|2021-04-21 06:24:10|964.13|960.13|964.52|960.52|964.94|960.94|964.12|960.12|33
1618986260000|2021-04-21 06:24:20|964.51|960.51|964.65|960.65|964.71|960.71|964.13|960.13|35
1618986270000|2021-04-21 06:24:30|964.41|960.41|964.45|960.45|964.45|960.45|963.85|959.85|35
1618986280000|2021-04-21 06:24:40|964.52|960.52|964.02|960.02|964.73|960.73|963.93|959.93|30
1618986290000|2021-04-21 06:24:50|963.96|959.96|964.08|960.08|964.25|960.25|963.79|959.79|30
1618986300000|2021-04-21 06:25:00|963.99|959.99|964.91|960.91|964.91|960.91|963.96|959.96|33
1618986310000|2021-04-21 06:25:10|965.17|961.17|965.56|961.56|965.9|961.9|965.13|961.13|31
1618986320000|2021-04-21 06:25:20|965.44|961.44|964.81|960.81|965.71|961.71|964.81|960.81|26
1618986330000|2021-04-21 06:25:30|964.96|960.96|965.62|961.62|965.62|961.62|964.96|960.96|35
1618986340000|2021-04-21 06:25:40|965.71|961.71|965.41|961.41|965.74|961.74|965.2|961.2|34
1618986350000|2021-04-21 06:25:50|965.43|961.43|964.9|960.9|965.43|961.43|964.78|960.78|23
1618986360000|2021-04-21 06:26:00|964.91|960.91|965.02|961.02|965.17|961.17|964.91|960.91|34
1618986370000|2021-04-21 06:26:10|965.03|961.03|965.17|961.17|965.22|961.22|964.88|960.88|30
1618986380000|2021-04-21 06:26:20|965.21|961.21|965.35|961.35|965.68|961.68|965.17|961.17|25
1618986390000|2021-04-21 06:26:30|965.08|961.08|964.69|960.69|965.1|961.1|964.69|960.69|22
1618986400000|2021-04-21 06:26:40|964.64|960.64|964.6|960.6|964.71|960.71|964.55|960.55|19
1618986410000|2021-04-21 06:26:50|964.59|960.59|965.6|961.6|965.76|961.76|964.59|960.59|28
1618986420000|2021-04-21 06:27:00|965.66|961.66|965.43|961.43|965.78|961.78|965.33|961.33|34
1618986430000|2021-04-21 06:27:10|965.46|961.46|965.15|961.15|965.52|961.52|964.9|960.9|29
1618986440000|2021-04-21 06:27:20|965.1|961.1|965.1|961.1|965.17|961.17|965.03|961.03|21
1618986450000|2021-04-21 06:27:30|965.11|961.11|965.14|961.14|965.17|961.17|964.73|960.73|29
1618986460000|2021-04-21 06:27:40|965.19|961.19|966.04|962.04|966.16|962.16|965.17|961.17|28
1618986470000|2021-04-21 06:27:50|966.03|962.03|964.89|960.89|966.03|962.03|964.89|960.89|37
1618986480000|2021-04-21 06:28:00|964.75|960.75|965.36|961.36|965.36|961.36|964.6|960.6|30
1618986490000|2021-04-21 06:28:10|965.38|961.38|964.75|960.75|965.58|961.58|964.75|960.75|38
1618986500000|2021-04-21 06:28:20|964.58|960.58|965.11|961.11|965.14|961.14|964.34|960.34|28
1618986510000|2021-04-21 06:28:30|965.42|961.42|965.6|961.6|965.92|961.92|965.3|961.3|32
1618986520000|2021-04-21 06:28:40|965.37|961.37|964.99|960.99|965.48|961.48|964.84|960.84|33
1618986530000|2021-04-21 06:28:50|964.98|960.98|964.96|960.96|965.01|961.01|964.83|960.83|22
1618986540000|2021-04-21 06:29:00|965|961|965.05|961.05|965.14|961.14|964.84|960.84|31
1618986550000|2021-04-21 06:29:10|965.03|961.03|965.15|961.15|965.15|961.15|964.73|960.73|28
1618986560000|2021-04-21 06:29:20|965.17|961.17|964.37|960.37|965.18|961.18|964.24|960.24|35
1618986570000|2021-04-21 06:29:30|964.36|960.36|965.53|961.53|965.56|961.56|964.36|960.36|35
1618986580000|2021-04-21 06:29:40|965.52|961.52|965.6|961.6|965.65|961.65|965.35|961.35|30
1618986590000|2021-04-21 06:29:50|965.62|961.62|965.7|961.7|965.91|961.91|965.47|961.47|26
1618986600000|2021-04-21 06:30:00|965.72|961.72|965.01|961.01|965.74|961.74|965.01|961.01|34
1618986610000|2021-04-21 06:30:10|964.99|960.99|965.06|961.06|965.06|961.06|964.55|960.55|30
1618986620000|2021-04-21 06:30:20|965.13|961.13|964.95|960.95|965.23|961.23|964.66|960.66|34
1618986630000|2021-04-21 06:30:30|964.98|960.98|965.06|961.06|965.3|961.3|964.58|960.58|34
1618986640000|2021-04-21 06:30:40|965.04|961.04|965.29|961.29|965.58|961.58|964.79|960.79|27
1618986650000|2021-04-21 06:30:50|965.21|961.21|965.04|961.04|965.3|961.3|964.97|960.97|26
1618986660000|2021-04-21 06:31:00|965.01|961.01|965.07|961.07|965.2|961.2|965|961|22
1618986670000|2021-04-21 06:31:10|965.08|961.08|966|962|966.04|962.04|965.08|961.08|29
1618986680000|2021-04-21 06:31:20|965.97|961.97|965.76|961.76|966.26|962.26|965.53|961.53|29
1618986690000|2021-04-21 06:31:30|965.73|961.73|965.17|961.17|965.85|961.85|965.15|961.15|23
1618986700000|2021-04-21 06:31:40|965.19|961.19|965.05|961.05|965.19|961.19|965.03|961.03|24
1618986710000|2021-04-21 06:31:50|965.07|961.07|965.71|961.71|965.71|961.71|964.95|960.95|28
1618986720000|2021-04-21 06:32:00|965.75|961.75|965.7|961.7|965.81|961.81|965.66|961.66|26
1618986730000|2021-04-21 06:32:10|965.69|961.69|965.09|961.09|965.69|961.69|965.09|961.09|28
1618986740000|2021-04-21 06:32:20|965.01|961.01|965.05|961.05|965.27|961.27|964.92|960.92|18
1618986750000|2021-04-21 06:32:30|965.04|961.04|964.72|960.72|965.04|961.04|964.49|960.49|20
1618986760000|2021-04-21 06:32:40|964.73|960.73|964.97|960.97|965.08|961.08|964.73|960.73|28
1618986770000|2021-04-21 06:32:50|964.93|960.93|963.46|959.46|964.95|960.95|963.12|959.12|33
1618986780000|2021-04-21 06:33:00|963.42|959.42|963.49|959.49|963.75|959.75|963.21|959.21|32
1618986790000|2021-04-21 06:33:10|963.5|959.5|965.15|961.15|965.38|961.38|963.5|959.5|33
1618986800000|2021-04-21 06:33:20|965.19|961.19|964.78|960.78|965.37|961.37|964.78|960.78|33
1618986810000|2021-04-21 06:33:30|964.77|960.77|965.1|961.1|965.1|961.1|964.66|960.66|29
1618986820000|2021-04-21 06:33:40|965.08|961.08|964.78|960.78|965.18|961.18|964.62|960.62|28
1618986830000|2021-04-21 06:33:50|965.06|961.06|965.16|961.16|965.48|961.48|964.87|960.87|27
1618986840000|2021-04-21 06:34:00|965.14|961.14|965.24|961.24|965.39|961.39|964.64|960.64|35
1618986850000|2021-04-21 06:34:10|965.29|961.29|965.42|961.42|965.64|961.64|965.29|961.29|24
1618986860000|2021-04-21 06:34:20|965.4|961.4|965.45|961.45|965.46|961.46|965.31|961.31|23
1618986870000|2021-04-21 06:34:30|965.43|961.43|965.27|961.27|965.44|961.44|965.27|961.27|21
1618986880000|2021-04-21 06:34:40|965.3|961.3|965.37|961.37|965.48|961.48|965.19|961.19|30
1618986890000|2021-04-21 06:34:50|965.36|961.36|965.35|961.35|965.36|961.36|965.28|961.28|22
1618986900000|2021-04-21 06:35:00|965.32|961.32|965|961|965.41|961.41|965|961|27
1618986910000|2021-04-21 06:35:10|964.99|960.99|964.84|960.84|965.03|961.03|964.51|960.51|29
1618986920000|2021-04-21 06:35:20|964.83|960.83|965.12|961.12|965.13|961.13|964.77|960.77|26
1618986930000|2021-04-21 06:35:30|965.13|961.13|965.12|961.12|965.18|961.18|965.12|961.12|17
1618986940000|2021-04-21 06:35:40|965.13|961.13|965.08|961.08|965.18|961.18|965.04|961.04|18
1618986950000|2021-04-21 06:35:50|965.09|961.09|965.41|961.41|965.51|961.51|965.09|961.09|22
1618986960000|2021-04-21 06:36:00|965.43|961.43|965.53|961.53|965.61|961.61|965.2|961.2|29
1618986970000|2021-04-21 06:36:10|965.61|961.61|965.48|961.48|965.61|961.61|965.44|961.44|16
1618986980000|2021-04-21 06:36:20|965.46|961.46|965.93|961.93|965.99|961.99|965.41|961.41|21
1618986990000|2021-04-21 06:36:30|965.85|961.85|965.4|961.4|965.99|961.99|965.4|961.4|20
1618987000000|2021-04-21 06:36:40|965.46|961.46|965.12|961.12|965.53|961.53|964.95|960.95|23
1618987010000|2021-04-21 06:36:50|965.13|961.13|965.22|961.22|965.74|961.74|965.01|961.01|31
1618987020000|2021-04-21 06:37:00|965.31|961.31|965.25|961.25|965.5|961.5|965.19|961.19|26
1618987030000|2021-04-21 06:37:10|965.24|961.24|965.21|961.21|965.24|961.24|964.88|960.88|31
1618987040000|2021-04-21 06:37:20|965.22|961.22|965.59|961.59|965.65|961.65|965.21|961.21|22
1618987050000|2021-04-21 06:37:30|965.66|961.66|965.58|961.58|965.76|961.76|965.48|961.48|27
1618987060000|2021-04-21 06:37:40|965.45|961.45|965.29|961.29|965.55|961.55|965.29|961.29|28
1618987070000|2021-04-21 06:37:50|965.28|961.28|965.03|961.03|965.28|961.28|965.03|961.03|13
1618987080000|2021-04-21 06:38:00|965.04|961.04|965.81|961.81|965.87|961.87|965|961|28
1618987090000|2021-04-21 06:38:10|965.82|961.82|965.18|961.18|965.87|961.87|965.15|961.15|31
1618987100000|2021-04-21 06:38:20|965.09|961.09|964.79|960.79|965.09|961.09|964.77|960.77|18
1618987110000|2021-04-21 06:38:30|964.77|960.77|964.33|960.33|964.78|960.78|964.21|960.21|24
1618987120000|2021-04-21 06:38:40|964.1|960.1|964.21|960.21|964.35|960.35|963.96|959.96|23
1618987130000|2021-04-21 06:38:50|964.14|960.14|963.84|959.84|964.14|960.14|963.84|959.84|15
1618987140000|2021-04-21 06:39:00|963.81|959.81|965.27|961.27|965.43|961.43|963.81|959.81|33
1618987150000|2021-04-21 06:39:10|965.35|961.35|965.02|961.02|965.35|961.35|964.71|960.71|26
1618987160000|2021-04-21 06:39:20|965.03|961.03|965.57|961.57|965.66|961.66|965.02|961.02|33
1618987170000|2021-04-21 06:39:30|965.85|961.85|964.73|960.73|965.88|961.88|964.73|960.73|25
1618987180000|2021-04-21 06:39:40|964.72|960.72|964.41|960.41|964.72|960.72|964.4|960.4|21
1618987190000|2021-04-21 06:39:50|964.33|960.33|964.27|960.27|964.55|960.55|964.1|960.1|19
1618987200000|2021-04-21 06:40:00|964.31|960.31|964.06|960.06|964.31|960.31|963.9|959.9|28
1618987210000|2021-04-21 06:40:10|964.03|960.03|963.42|959.42|964.04|960.04|963.4|959.4|31
1618987220000|2021-04-21 06:40:20|963.43|959.43|963.55|959.55|963.55|959.55|963.24|959.24|26
1618987230000|2021-04-21 06:40:30|963.53|959.53|963.69|959.69|963.69|959.69|962.86|958.86|24
1618987240000|2021-04-21 06:40:40|963.77|959.77|963.83|959.83|964.05|960.05|963.15|959.15|30
1618987250000|2021-04-21 06:40:50|963.76|959.76|963.02|959.02|963.89|959.89|963.02|959.02|28
1618987260000|2021-04-21 06:41:00|963.03|959.03|963.84|959.84|963.84|959.84|962.82|958.82|32
1618987270000|2021-04-21 06:41:10|963.95|959.95|964.12|960.12|964.13|960.13|963.95|959.95|20
1618987280000|2021-04-21 06:41:20|964.3|960.3|964.14|960.14|964.34|960.34|964.09|960.09|31
1618987290000|2021-04-21 06:41:30|964.29|960.29|965.34|961.34|965.56|961.56|964.29|960.29|31
1618987300000|2021-04-21 06:41:40|965.64|961.64|965.46|961.46|965.65|961.65|965.32|961.32|20
1618987310000|2021-04-21 06:41:50|965.44|961.44|965.78|961.78|965.8|961.8|965.31|961.31|17
1618987320000|2021-04-21 06:42:00|965.77|961.77|965.78|961.78|965.78|961.78|965.61|961.61|17
1618987330000|2021-04-21 06:42:10|965.79|961.79|966.03|962.03|966.05|962.05|965.79|961.79|27
1618987340000|2021-04-21 06:42:20|965.85|961.85|965.68|961.68|965.99|961.99|965.36|961.36|33
1618987350000|2021-04-21 06:42:30|965.67|961.67|965.62|961.62|965.92|961.92|965.54|961.54|31
1618987360000|2021-04-21 06:42:40|965.73|961.73|965.87|961.87|965.95|961.95|965.6|961.6|27
1618987370000|2021-04-21 06:42:50|965.82|961.82|965.79|961.79|965.88|961.88|965.73|961.73|22
1618987380000|2021-04-21 06:43:00|965.78|961.78|965.44|961.44|965.8|961.8|964.88|960.88|31
1618987390000|2021-04-21 06:43:10|965.46|961.46|965.06|961.06|965.46|961.46|965.02|961.02|21
1618987400000|2021-04-21 06:43:20|965.05|961.05|965.18|961.18|965.2|961.2|964.89|960.89|24
1618987410000|2021-04-21 06:43:30|965.16|961.16|965.76|961.76|965.77|961.77|965.09|961.09|33
1618987420000|2021-04-21 06:43:40|965.74|961.74|965.76|961.76|965.77|961.77|965.49|961.49|24
1618987430000|2021-04-21 06:43:50|965.79|961.79|966.08|962.08|966.24|962.24|965.58|961.58|34
1618987440000|2021-04-21 06:44:00|966.12|962.12|966.56|962.56|966.56|962.56|966.1|962.1|31
1618987450000|2021-04-21 06:44:10|966.4|962.4|966.71|962.71|966.95|962.95|966.4|962.4|22
1618987460000|2021-04-21 06:44:20|966.7|962.7|967.3|963.3|967.31|963.31|966.7|962.7|25
1618987470000|2021-04-21 06:44:30|967.32|963.32|967.26|963.26|967.48|963.48|967.13|963.13|20
1618987480000|2021-04-21 06:44:40|967.25|963.25|967.15|963.15|967.53|963.53|966.9|962.9|33
1618987490000|2021-04-21 06:44:50|967.06|963.06|967.46|963.46|967.46|963.46|966.98|962.98|31
1618987500000|2021-04-21 06:45:00|967.45|963.45|968.37|964.37|968.4|964.4|967.42|963.42|24
1618987510000|2021-04-21 06:45:10|968.3|964.3|968.7|964.7|968.9|964.9|968.3|964.3|13
1618987520000|2021-04-21 06:45:20|968.69|964.69|967.83|963.83|968.74|964.74|967.83|963.83|38
1618987530000|2021-04-21 06:45:30|967.87|963.87|967.32|963.32|967.87|963.87|967.32|963.32|31
1618987540000|2021-04-21 06:45:40|967.31|963.31|966.48|962.48|967.75|963.75|966.48|962.48|32
1618987550000|2021-04-21 06:45:50|966.5|962.5|964.76|960.76|966.5|962.5|964.46|960.46|39
1618987560000|2021-04-21 06:46:00|964.55|960.55|964.29|960.29|964.55|960.55|963.98|959.98|32
1618987570000|2021-04-21 06:46:10|964.26|960.26|964.56|960.56|964.84|960.84|964.12|960.12|33
1618987580000|2021-04-21 06:46:20|964.52|960.52|963.53|959.53|964.52|960.52|963.5|959.5|32
1618987590000|2021-04-21 06:46:30|963.55|959.55|963.64|959.64|963.76|959.76|963.3|959.3|23
1618987600000|2021-04-21 06:46:40|963.61|959.61|963.7|959.7|964.15|960.15|963.53|959.53|25
1618987610000|2021-04-21 06:46:50|963.78|959.78|964.5|960.5|964.82|960.82|963.78|959.78|33
1618987620000|2021-04-21 06:47:00|964.55|960.55|964.23|960.23|964.57|960.57|964.23|960.23|22
1618987630000|2021-04-21 06:47:10|964.24|960.24|964.53|960.53|964.65|960.65|964.23|960.23|27
1618987640000|2021-04-21 06:47:20|964.48|960.48|963.92|959.92|964.48|960.48|963.76|959.76|29
1618987650000|2021-04-21 06:47:30|963.91|959.91|963.49|959.49|963.91|959.91|963.49|959.49|20
1618987660000|2021-04-21 06:47:40|963.53|959.53|963.91|959.91|963.91|959.91|963.53|959.53|11
1618987670000|2021-04-21 06:47:50|963.94|959.94|963.97|959.97|964.66|960.66|963.86|959.86|28
1618987680000|2021-04-21 06:48:00|964.06|960.06|964.05|960.05|964.28|960.28|964.01|960.01|32
1618987690000|2021-04-21 06:48:10|964.16|960.16|964.2|960.2|964.25|960.25|963.77|959.77|26
1618987700000|2021-04-21 06:48:20|964.13|960.13|964.69|960.69|964.74|960.74|964.13|960.13|33
1618987710000|2021-04-21 06:48:30|964.75|960.75|965.09|961.09|965.19|961.19|964.75|960.75|28
1618987720000|2021-04-21 06:48:40|965.19|961.19|964.3|960.3|965.19|961.19|964.28|960.28|32
1618987730000|2021-04-21 06:48:50|964.1|960.1|963.59|959.59|964.1|960.1|963.54|959.54|27
1618987740000|2021-04-21 06:49:00|963.6|959.6|963.39|959.39|963.7|959.7|963.38|959.38|27
1618987750000|2021-04-21 06:49:10|963.52|959.52|963.34|959.34|963.61|959.61|963.18|959.18|30
1618987760000|2021-04-21 06:49:20|963.29|959.29|963.82|959.82|963.94|959.94|963.15|959.15|23
1618987770000|2021-04-21 06:49:30|963.81|959.81|963.31|959.31|963.92|959.92|963.25|959.25|31
1618987780000|2021-04-21 06:49:40|963.36|959.36|963.55|959.55|963.58|959.58|963.13|959.13|24
1618987790000|2021-04-21 06:49:50|963.52|959.52|963.76|959.76|963.76|959.76|963.32|959.32|33
1618987800000|2021-04-21 06:50:00|963.75|959.75|963.37|959.37|963.86|959.86|963.37|959.37|29
1618987810000|2021-04-21 06:50:10|963.36|959.36|963.31|959.31|963.4|959.4|962.99|958.99|34
1618987820000|2021-04-21 06:50:20|963.3|959.3|964.84|960.84|964.92|960.92|963.3|959.3|34
1618987830000|2021-04-21 06:50:30|964.83|960.83|964.76|960.76|965.15|961.15|964.56|960.56|33
1618987840000|2021-04-21 06:50:40|964.73|960.73|964.96|960.96|965.08|961.08|964.52|960.52|28
1618987850000|2021-04-21 06:50:50|964.94|960.94|964.44|960.44|964.96|960.96|964.23|960.23|23
1618987860000|2021-04-21 06:51:00|964.45|960.45|964.01|960.01|964.45|960.45|964.01|960.01|20
1618987870000|2021-04-21 06:51:10|964.02|960.02|964.77|960.77|964.77|960.77|964.02|960.02|19
1618987880000|2021-04-21 06:51:20|964.98|960.98|965.55|961.55|965.55|961.55|964.86|960.86|27
1618987890000|2021-04-21 06:51:30|965.56|961.56|965.42|961.42|965.56|961.56|965.35|961.35|17
1618987900000|2021-04-21 06:51:40|965.43|961.43|965.46|961.46|965.49|961.49|965.43|961.43|13
1618987910000|2021-04-21 06:51:50|965.43|961.43|965.58|961.58|965.9|961.9|965.43|961.43|18
1618987920000|2021-04-21 06:52:00|965.57|961.57|964.42|960.42|965.9|961.9|964.15|960.15|32
1618987930000|2021-04-21 06:52:10|964.48|960.48|964.72|960.72|964.72|960.72|964.17|960.17|33
1618987940000|2021-04-21 06:52:20|964.73|960.73|965.05|961.05|965.38|961.38|964.73|960.73|31
1618987950000|2021-04-21 06:52:30|964.94|960.94|965.16|961.16|965.16|961.16|964.74|960.74|22
1618987960000|2021-04-21 06:52:40|965.17|961.17|965.52|961.52|965.54|961.54|965.12|961.12|26
1618987970000|2021-04-21 06:52:50|965.53|961.53|966.59|962.59|966.59|962.59|965.53|961.53|22
1618987980000|2021-04-21 06:53:00|966.78|962.78|966.05|962.05|966.84|962.84|965.93|961.93|34
1618987990000|2021-04-21 06:53:10|966.04|962.04|965.32|961.32|966.05|962.05|965.04|961.04|31
1618988000000|2021-04-21 06:53:20|965.27|961.27|965.84|961.84|965.84|961.84|965.11|961.11|28
1618988010000|2021-04-21 06:53:30|965.83|961.83|964.86|960.86|965.83|961.83|964.86|960.86|23
1618988020000|2021-04-21 06:53:40|964.92|960.92|964.74|960.74|964.93|960.93|964.27|960.27|27
1618988030000|2021-04-21 06:53:50|964.75|960.75|964.03|960.03|964.9|960.9|964.03|960.03|28
1618988040000|2021-04-21 06:54:00|963.98|959.98|964.59|960.59|964.59|960.59|963.87|959.87|32
1618988050000|2021-04-21 06:54:10|964.61|960.61|965.05|961.05|965.15|961.15|964.55|960.55|33
1618988060000|2021-04-21 06:54:20|965.11|961.11|964.86|960.86|965.44|961.44|964.86|960.86|28
1618988070000|2021-04-21 06:54:30|964.79|960.79|964.37|960.37|964.88|960.88|964.33|960.33|21
1618988080000|2021-04-21 06:54:40|964.36|960.36|964.82|960.82|964.82|960.82|964.2|960.2|29
1618988090000|2021-04-21 06:54:50|964.85|960.85|964.94|960.94|965.09|961.09|964.8|960.8|19
1618988100000|2021-04-21 06:55:00|965.02|961.02|965.25|961.25|965.4|961.4|964.92|960.92|21
1618988110000|2021-04-21 06:55:10|965.27|961.27|965.31|961.31|965.4|961.4|964.95|960.95|20
1618988120000|2021-04-21 06:55:20|965.29|961.29|965.01|961.01|965.29|961.29|964.84|960.84|20
1618988130000|2021-04-21 06:55:30|965.02|961.02|965.06|961.06|965.07|961.07|964.97|960.97|17
1618988140000|2021-04-21 06:55:40|965.02|961.02|965.3|961.3|965.35|961.35|965.02|961.02|22
1618988150000|2021-04-21 06:55:50|965.33|961.33|965.46|961.46|965.46|961.46|965.22|961.22|13
1618988160000|2021-04-21 06:56:00|965.47|961.47|965.53|961.53|965.62|961.62|965.36|961.36|22
1618988170000|2021-04-21 06:56:10|965.63|961.63|964.99|960.99|965.63|961.63|964.98|960.98|21
1618988180000|2021-04-21 06:56:20|964.96|960.96|965.08|961.08|965.08|961.08|964.87|960.87|19
1618988190000|2021-04-21 06:56:30|965.07|961.07|964.92|960.92|965.07|961.07|964.91|960.91|10
1618988200000|2021-04-21 06:56:40|964.9|960.9|964.61|960.61|964.9|960.9|964.61|960.61|18
1618988210000|2021-04-21 06:56:50|964.54|960.54|964.68|960.68|964.68|960.68|964.51|960.51|11
1618988220000|2021-04-21 06:57:00|964.65|960.65|964.72|960.72|964.76|960.76|964.65|960.65|17
1618988230000|2021-04-21 06:57:10|964.73|960.73|965.09|961.09|965.21|961.21|964.73|960.73|21
1618988240000|2021-04-21 06:57:20|965.1|961.1|965.26|961.26|965.29|961.29|965.07|961.07|16
1618988250000|2021-04-21 06:57:30|965.29|961.29|965.26|961.26|965.33|961.33|965.22|961.22|18
1618988260000|2021-04-21 06:57:40|965.08|961.08|964.45|960.45|965.08|961.08|964.43|960.43|25
1618988270000|2021-04-21 06:57:50|964.39|960.39|964.58|960.58|964.58|960.58|964.26|960.26|28
1618988280000|2021-04-21 06:58:00|964.57|960.57|964.03|960.03|964.59|960.59|964.03|960.03|25
1618988290000|2021-04-21 06:58:10|964.1|960.1|963.78|959.78|964.15|960.15|963.68|959.68|30
1618988300000|2021-04-21 06:58:20|963.89|959.89|963.09|959.09|963.9|959.9|962.99|958.99|19
1618988310000|2021-04-21 06:58:30|963.15|959.15|962.76|958.76|963.24|959.24|962.75|958.75|21
1618988320000|2021-04-21 06:58:40|962.83|958.83|962.29|958.29|962.83|958.83|962.29|958.29|20
1618988330000|2021-04-21 06:58:50|962.2|958.2|962.18|958.18|962.37|958.37|962.18|958.18|25
1618988340000|2021-04-21 06:59:00|962.13|958.13|961.68|957.68|962.14|958.14|961.61|957.61|19
1618988350000|2021-04-21 06:59:10|961.69|957.69|961.7|957.7|961.79|957.79|961.67|957.67|22
1618988360000|2021-04-21 06:59:20|961.65|957.65|962.19|958.19|962.31|958.31|961.54|957.54|36
1618988370000|2021-04-21 06:59:30|962.05|958.05|961.66|957.66|962.05|958.05|961.66|957.66|22
1618988380000|2021-04-21 06:59:40|961.64|957.64|961.82|957.82|961.84|957.84|961.64|957.64|24
1618988390000|2021-04-21 06:59:50|962.17|958.17|961.97|957.97|962.2|958.2|961.95|957.95|31
1618988400000|2021-04-21 07:00:00|961.98|957.98|961.89|957.89|962.06|958.06|961.84|957.84|25
1618988410000|2021-04-21 07:00:10|961.9|957.9|961.77|957.77|961.9|957.9|961.77|957.77|17
1618988420000|2021-04-21 07:00:20|961.76|957.76|960.99|956.99|961.76|957.76|960.96|956.96|27
1618988430000|2021-04-21 07:00:30|960.94|956.94|959.04|955.04|960.94|956.94|958.99|954.99|35
1618988440000|2021-04-21 07:00:40|959.06|955.06|959.57|955.57|959.57|955.57|958.98|954.98|29
1618988450000|2021-04-21 07:00:50|959.58|955.58|959.28|955.28|959.76|955.76|959.28|955.28|31
1618988460000|2021-04-21 07:01:00|959.34|955.34|959.41|955.41|959.51|955.51|959.31|955.31|29
1618988470000|2021-04-21 07:01:10|959.46|955.46|960.04|956.04|960.2|956.2|959.46|955.46|33
1618988480000|2021-04-21 07:01:20|959.96|955.96|958.69|954.69|959.96|955.96|958.67|954.67|30
1618988490000|2021-04-21 07:01:30|958.67|954.67|957.66|953.66|958.74|954.74|957.61|953.61|29
1618988500000|2021-04-21 07:01:40|957.64|953.64|957.32|953.32|957.64|953.64|956.72|952.72|33
1618988510000|2021-04-21 07:01:50|957.31|953.31|957.62|953.62|957.86|953.86|957.11|953.11|25
1618988520000|2021-04-21 07:02:00|957.58|953.58|955.65|951.65|957.58|953.58|955.65|951.65|31
1618988530000|2021-04-21 07:02:10|955.64|951.64|955.29|951.29|955.65|951.65|955.26|951.26|22
1618988540000|2021-04-21 07:02:20|955.31|951.31|955.13|951.13|955.49|951.49|954.93|950.93|26
1618988550000|2021-04-21 07:02:30|955.01|951.01|954.3|950.3|955.12|951.12|954.3|950.3|27
1618988560000|2021-04-21 07:02:40|954.33|950.33|954.32|950.32|954.6|950.6|954.3|950.3|27
1618988570000|2021-04-21 07:02:50|954.29|950.29|955.19|951.19|955.19|951.19|954.25|950.25|35
1618988580000|2021-04-21 07:03:00|955.15|951.15|956.47|952.47|956.47|952.47|955.15|951.15|37
1618988590000|2021-04-21 07:03:10|956.45|952.45|956.78|952.78|956.92|952.92|956.45|952.45|31
1618988600000|2021-04-21 07:03:20|956.8|952.8|956.62|952.62|957|953|956.42|952.42|29
1618988610000|2021-04-21 07:03:30|956.66|952.66|957.45|953.45|957.5|953.5|956.55|952.55|35
1618988620000|2021-04-21 07:03:40|957.35|953.35|957.83|953.83|957.83|953.83|957.25|953.25|33
1618988630000|2021-04-21 07:03:50|957.77|953.77|958.84|954.84|958.97|954.97|957.77|953.77|35
1618988640000|2021-04-21 07:04:00|958.78|954.78|957.54|953.54|958.87|954.87|957.54|953.54|38
1618988650000|2021-04-21 07:04:10|957.55|953.55|958.63|954.63|958.63|954.63|957.52|953.52|29
1618988660000|2021-04-21 07:04:20|958.69|954.69|957.46|953.46|958.69|954.69|957.45|953.45|30
1618988670000|2021-04-21 07:04:30|957.47|953.47|956.56|952.56|957.68|953.68|956.56|952.56|32
1618988680000|2021-04-21 07:04:40|956.51|952.51|956.56|952.56|956.71|952.71|956.28|952.28|30
1618988690000|2021-04-21 07:04:50|956.64|952.64|956.22|952.22|956.78|952.78|956.22|952.22|31
1618988700000|2021-04-21 07:05:00|956.25|952.25|956.58|952.58|956.81|952.81|956.25|952.25|30
1618988710000|2021-04-21 07:05:10|956.66|952.66|957.25|953.25|957.28|953.28|956.66|952.66|36
1618988720000|2021-04-21 07:05:20|957.3|953.3|957.24|953.24|957.7|953.7|957.17|953.17|36
1618988730000|2021-04-21 07:05:30|957.21|953.21|956.47|952.47|957.24|953.24|956.47|952.47|33
1618988740000|2021-04-21 07:05:40|956.49|952.49|956.18|952.18|956.49|952.49|956|952|23
1618988750000|2021-04-21 07:05:50|956.15|952.15|955.98|951.98|956.25|952.25|955.98|951.98|26
1618988760000|2021-04-21 07:06:00|955.97|951.97|956.67|952.67|956.68|952.68|955.92|951.92|31
1618988770000|2021-04-21 07:06:10|956.65|952.65|957.25|953.25|957.29|953.29|956.65|952.65|33
1618988780000|2021-04-21 07:06:20|957.26|953.26|956.68|952.68|957.78|953.78|956.68|952.68|30
1618988790000|2021-04-21 07:06:30|956.58|952.58|956.14|952.14|956.73|952.73|956.14|952.14|34
1618988800000|2021-04-21 07:06:40|956.15|952.15|957.03|953.03|957.12|953.12|956.15|952.15|35
1618988810000|2021-04-21 07:06:50|957.05|953.05|956.55|952.55|957.14|953.14|956.48|952.48|30
1618988820000|2021-04-21 07:07:00|956.64|952.64|956.62|952.62|956.66|952.66|956.22|952.22|28
1618988830000|2021-04-21 07:07:10|956.57|952.57|956.1|952.1|956.63|952.63|955.93|951.93|31
1618988840000|2021-04-21 07:07:20|956.09|952.09|955.77|951.77|956.1|952.1|955.77|951.77|21
1618988850000|2021-04-21 07:07:30|955.71|951.71|955.08|951.08|955.72|951.72|955.06|951.06|25
1618988860000|2021-04-21 07:07:40|955.07|951.07|954.97|950.97|955.29|951.29|954.69|950.69|25
1618988870000|2021-04-21 07:07:50|954.96|950.96|954.26|950.26|954.96|950.96|954.16|950.16|29
1618988880000|2021-04-21 07:08:00|954.25|950.25|954.04|950.04|954.25|950.25|953.67|949.67|30
1618988890000|2021-04-21 07:08:10|954.03|950.03|953.61|949.61|954.08|950.08|953.56|949.56|28
1618988900000|2021-04-21 07:08:20|953.6|949.6|953.08|949.08|953.6|949.6|953.08|949.08|21
1618988910000|2021-04-21 07:08:30|953.07|949.07|953.07|949.07|953.41|949.41|952.67|948.67|21
1618988920000|2021-04-21 07:08:40|953.05|949.05|953.27|949.27|953.3|949.3|952.93|948.93|28
1618988930000|2021-04-21 07:08:50|953.28|949.28|953.22|949.22|953.43|949.43|953.06|949.06|33
1618988940000|2021-04-21 07:09:00|953.26|949.26|953.01|949.01|953.26|949.26|953.01|949.01|23
1618988950000|2021-04-21 07:09:10|953.04|949.04|952.45|948.45|953.04|949.04|952.45|948.45|26
1618988960000|2021-04-21 07:09:20|952.46|948.46|952.57|948.57|952.69|948.69|952.27|948.27|35
1618988970000|2021-04-21 07:09:30|952.55|948.55|952.37|948.37|952.56|948.56|952.25|948.25|24
1618988980000|2021-04-21 07:09:40|952.28|948.28|952.64|948.64|952.76|948.76|952.27|948.27|35
1618988990000|2021-04-21 07:09:50|952.7|948.7|952.65|948.65|952.81|948.81|952.51|948.51|33
1618989000000|2021-04-21 07:10:00|952.58|948.58|951.87|947.87|952.62|948.62|951.87|947.87|30
1618989010000|2021-04-21 07:10:10|951.86|947.86|950.7|946.7|951.86|947.86|950.7|946.7|22
1618989020000|2021-04-21 07:10:20|950.63|946.63|950.74|946.74|951.12|947.12|950.25|946.25|26
1618989030000|2021-04-21 07:10:30|950.7|946.7|951.13|947.13|951.47|947.47|950.66|946.66|30
1618989040000|2021-04-21 07:10:40|951.1|947.1|950.72|946.72|951.19|947.19|950.66|946.66|24
1618989050000|2021-04-21 07:10:50|950.71|946.71|951.05|947.05|951.2|947.2|950.71|946.71|26
1618989060000|2021-04-21 07:11:00|951.06|947.06|951.76|947.76|951.79|947.79|951.05|947.05|30
1618989070000|2021-04-21 07:11:10|951.81|947.81|952.25|948.25|952.26|948.26|951.66|947.66|33
1618989080000|2021-04-21 07:11:20|952.27|948.27|952.91|948.91|952.93|948.93|952.27|948.27|29
1618989090000|2021-04-21 07:11:30|953.01|949.01|953.22|949.22|953.28|949.28|953.01|949.01|26
1618989100000|2021-04-21 07:11:40|953.21|949.21|954.19|950.19|954.19|950.19|953.21|949.21|20
1618989110000|2021-04-21 07:11:50|954.23|950.23|953.84|949.84|954.28|950.28|953.67|949.67|27
1618989120000|2021-04-21 07:12:00|953.85|949.85|952.93|948.93|953.85|949.85|952.87|948.87|35
1618989130000|2021-04-21 07:12:10|953.17|949.17|954.04|950.04|954.05|950.05|953.09|949.09|27
1618989140000|2021-04-21 07:12:20|954.07|950.07|954.15|950.15|954.16|950.16|954.07|950.07|16
1618989150000|2021-04-21 07:12:30|954.11|950.11|954.52|950.52|954.52|950.52|954.05|950.05|21
1618989160000|2021-04-21 07:12:40|954.51|950.51|954.46|950.46|954.52|950.52|954.34|950.34|17
1618989170000|2021-04-21 07:12:50|954.47|950.47|954.7|950.7|954.78|950.78|954.46|950.46|9
1618989180000|2021-04-21 07:13:00|954.71|950.71|955.24|951.24|955.3|951.3|954.71|950.71|23
1618989190000|2021-04-21 07:13:10|955.17|951.17|955.62|951.62|955.86|951.86|955.17|951.17|33
1618989200000|2021-04-21 07:13:20|955.6|951.6|954.5|950.5|955.6|951.6|954.5|950.5|29
1618989210000|2021-04-21 07:13:30|954.7|950.7|955.65|951.65|955.65|951.65|954.7|950.7|35
1618989220000|2021-04-21 07:13:40|955.67|951.67|955.72|951.72|955.83|951.83|955.63|951.63|26
1618989230000|2021-04-21 07:13:50|955.73|951.73|955.65|951.65|956.21|952.21|955.65|951.65|29
1618989240000|2021-04-21 07:14:00|955.68|951.68|955.13|951.13|955.68|951.68|954.99|950.99|25
1618989250000|2021-04-21 07:14:10|955.12|951.12|955.81|951.81|955.81|951.81|955.12|951.12|24
1618989260000|2021-04-21 07:14:20|955.8|951.8|956.2|952.2|956.2|952.2|955.72|951.72|27
1618989270000|2021-04-21 07:14:30|956.26|952.26|956.25|952.25|956.28|952.28|956.13|952.13|17
1618989280000|2021-04-21 07:14:40|956.26|952.26|956.54|952.54|956.54|952.54|956.25|952.25|23
1618989290000|2021-04-21 07:14:50|956.55|952.55|956.29|952.29|956.68|952.68|956.29|952.29|25
1618989300000|2021-04-21 07:15:00|956.28|952.28|955.88|951.88|956.29|952.29|955.86|951.86|29
1618989310000|2021-04-21 07:15:10|955.9|951.9|955.45|951.45|955.93|951.93|955.45|951.45|25
1618989320000|2021-04-21 07:15:20|955.46|951.46|956.89|952.89|956.89|952.89|955.46|951.46|35
1618989330000|2021-04-21 07:15:30|956.9|952.9|958.45|954.45|958.45|954.45|956.9|952.9|29
1618989340000|2021-04-21 07:15:40|958.44|954.44|958.51|954.51|958.72|954.72|958.4|954.4|28
1618989350000|2021-04-21 07:15:50|958.47|954.47|958.35|954.35|958.62|954.62|958.25|954.25|31
1618989360000|2021-04-21 07:16:00|958.36|954.36|958.69|954.69|958.69|954.69|958.31|954.31|29
1618989370000|2021-04-21 07:16:10|958.68|954.68|958.72|954.72|958.76|954.76|958.59|954.59|13
1618989380000|2021-04-21 07:16:20|958.69|954.69|958.66|954.66|958.77|954.77|958.6|954.6|21
1618989390000|2021-04-21 07:16:30|958.62|954.62|958.4|954.4|958.65|954.65|958.25|954.25|24
1618989400000|2021-04-21 07:16:40|958.41|954.41|958.69|954.69|958.7|954.7|958.38|954.38|24
1618989410000|2021-04-21 07:16:50|958.73|954.73|958.3|954.3|958.73|954.73|958.09|954.09|35
1618989420000|2021-04-21 07:17:00|958.2|954.2|958.03|954.03|958.31|954.31|958|954|28
1618989430000|2021-04-21 07:17:10|957.98|953.98|958.1|954.1|958.12|954.12|957.85|953.85|25
1618989440000|2021-04-21 07:17:20|958.11|954.11|957.98|953.98|958.22|954.22|957.92|953.92|34
1618989450000|2021-04-21 07:17:30|958.02|954.02|958.62|954.62|958.71|954.71|957.96|953.96|30
1618989460000|2021-04-21 07:17:40|958.61|954.61|958.81|954.81|958.89|954.89|958.61|954.61|25
1618989470000|2021-04-21 07:17:50|958.8|954.8|958.43|954.43|958.83|954.83|958.38|954.38|25
1618989480000|2021-04-21 07:18:00|958.42|954.42|958.38|954.38|958.42|954.42|958.25|954.25|23
1618989490000|2021-04-21 07:18:10|958.4|954.4|958.85|954.85|958.85|954.85|958.39|954.39|25
1618989500000|2021-04-21 07:18:20|958.86|954.86|959.53|955.53|959.56|955.56|958.86|954.86|23
1618989510000|2021-04-21 07:18:30|959.7|955.7|960|956|960.06|956.06|959.69|955.69|24
1618989520000|2021-04-21 07:18:40|960.01|956.01|959.87|955.87|960.08|956.08|959.69|955.69|29
1618989530000|2021-04-21 07:18:50|959.9|955.9|959.59|955.59|959.92|955.92|959.17|955.17|32
1618989540000|2021-04-21 07:19:00|959.66|955.66|960.13|956.13|960.14|956.14|959.66|955.66|21
1618989550000|2021-04-21 07:19:10|960.22|956.22|960.15|956.15|960.38|956.38|960.15|956.15|15
1618989560000|2021-04-21 07:19:20|960.27|956.27|960.79|956.79|960.84|956.84|960.15|956.15|29
1618989570000|2021-04-21 07:19:30|960.84|956.84|960.86|956.86|961.19|957.19|960.65|956.65|29
1618989580000|2021-04-21 07:19:40|960.87|956.87|961.17|957.17|961.17|957.17|960.83|956.83|28
1618989590000|2021-04-21 07:19:50|961.18|957.18|961.15|957.15|961.43|957.43|961.11|957.11|26
1618989600000|2021-04-21 07:20:00|961.14|957.14|960.27|956.27|961.23|957.23|960.26|956.26|33
1618989610000|2021-04-21 07:20:10|960.28|956.28|960.04|956.04|960.28|956.28|959.73|955.73|32
1618989620000|2021-04-21 07:20:20|960.08|956.08|960.55|956.55|960.85|956.85|960.06|956.06|26
1618989630000|2021-04-21 07:20:30|960.42|956.42|960.67|956.67|960.67|956.67|960.39|956.39|27
1618989640000|2021-04-21 07:20:40|960.66|956.66|960.66|956.66|960.83|956.83|960.6|956.6|23
1618989650000|2021-04-21 07:20:50|960.69|956.69|960.54|956.54|960.69|956.69|960.37|956.37|31
1618989660000|2021-04-21 07:21:00|960.61|956.61|960.9|956.9|960.94|956.94|960.57|956.57|22
1618989670000|2021-04-21 07:21:10|960.89|956.89|961.02|957.02|961.18|957.18|960.88|956.88|18
1618989680000|2021-04-21 07:21:20|961.08|957.08|961.33|957.33|961.58|957.58|961.08|957.08|19
1618989690000|2021-04-21 07:21:30|961.35|957.35|961.34|957.34|961.72|957.72|961.24|957.24|12
1618989700000|2021-04-21 07:21:40|961.33|957.33|961.19|957.19|961.47|957.47|960.91|956.91|26
1618989710000|2021-04-21 07:21:50|961.2|957.2|961.71|957.71|961.71|957.71|960.62|956.62|35
1618989720000|2021-04-21 07:22:00|961.7|957.7|962.17|958.17|962.18|958.18|961.7|957.7|19
1618989730000|2021-04-21 07:22:10|962.2|958.2|962.29|958.29|962.3|958.3|962.2|958.2|6
1618989740000|2021-04-21 07:22:20|962.3|958.3|962.76|958.76|962.76|958.76|962.29|958.29|10
1618989750000|2021-04-21 07:22:30|962.71|958.71|963.21|959.21|963.21|959.21|962.71|958.71|24
1618989760000|2021-04-21 07:22:40|963.22|959.22|963.2|959.2|963.31|959.31|963.05|959.05|27
1618989770000|2021-04-21 07:22:50|963.19|959.19|963.31|959.31|963.31|959.31|962.71|958.71|33
1618989780000|2021-04-21 07:23:00|963.32|959.32|963.41|959.41|963.44|959.44|963.26|959.26|24
1618989790000|2021-04-21 07:23:10|963.38|959.38|962.9|958.9|963.38|959.38|962.88|958.88|27
1618989800000|2021-04-21 07:23:20|962.91|958.91|961.78|957.78|962.91|958.91|961.75|957.75|31
1618989810000|2021-04-21 07:23:30|961.76|957.76|962.27|958.27|962.44|958.44|961.69|957.69|37
1618989820000|2021-04-21 07:23:40|962.3|958.3|962.64|958.64|962.66|958.66|962.3|958.3|20
1618989830000|2021-04-21 07:23:50|962.65|958.65|963.18|959.18|963.18|959.18|962.59|958.59|24
1618989840000|2021-04-21 07:24:00|963.27|959.27|963.33|959.33|963.39|959.39|963.2|959.2|26
1618989850000|2021-04-21 07:24:10|963.31|959.31|962.8|958.8|963.42|959.42|962.78|958.78|25
1618989860000|2021-04-21 07:24:20|962.77|958.77|963.05|959.05|963.07|959.07|962.56|958.56|26
1618989870000|2021-04-21 07:24:30|963.04|959.04|963.07|959.07|963.33|959.33|962.92|958.92|25
1618989880000|2021-04-21 07:24:40|963.05|959.05|962.86|958.86|963.05|959.05|962.8|958.8|18
1618989890000|2021-04-21 07:24:50|962.79|958.79|962.9|958.9|962.96|958.96|962.7|958.7|22
1618989900000|2021-04-21 07:25:00|962.89|958.89|962.42|958.42|962.89|958.89|962.42|958.42|24
1618989910000|2021-04-21 07:25:10|962.43|958.43|962.06|958.06|962.54|958.54|962.06|958.06|28
1618989920000|2021-04-21 07:25:20|962.05|958.05|961.67|957.67|962.13|958.13|961.65|957.65|34
1618989930000|2021-04-21 07:25:30|961.68|957.68|961.77|957.77|961.83|957.83|961.63|957.63|18
1618989940000|2021-04-21 07:25:40|961.79|957.79|962.02|958.02|962.06|958.06|961.76|957.76|22
1618989950000|2021-04-21 07:25:50|962.08|958.08|962.1|958.1|962.19|958.19|962.07|958.07|21
1618989960000|2021-04-21 07:26:00|962.11|958.11|962.33|958.33|962.37|958.37|962.1|958.1|22
1618989970000|2021-04-21 07:26:10|962.29|958.29|962.69|958.69|962.73|958.73|962.29|958.29|25
1618989980000|2021-04-21 07:26:20|962.68|958.68|961.66|957.66|962.68|958.68|961.66|957.66|24
1618989990000|2021-04-21 07:26:30|961.52|957.52|960.74|956.74|961.53|957.53|960.74|956.74|30
1618990000000|2021-04-21 07:26:40|960.62|956.62|959.05|955.05|960.62|956.62|959.05|955.05|27
1618990010000|2021-04-21 07:26:50|958.98|954.98|959.41|955.41|959.53|955.53|958.84|954.84|30
1618990020000|2021-04-21 07:27:00|959.42|955.42|959.78|955.78|959.97|955.97|959.4|955.4|26
1618990030000|2021-04-21 07:27:10|959.7|955.7|958.03|954.03|959.7|955.7|958.01|954.01|36
1618990040000|2021-04-21 07:27:20|957.84|953.84|956.86|952.86|957.84|953.84|956.86|952.86|35
1618990050000|2021-04-21 07:27:30|956.9|952.9|957.09|953.09|957.3|953.3|956.87|952.87|30
1618990060000|2021-04-21 07:27:40|957.12|953.12|956.94|952.94|957.24|953.24|956.94|952.94|22
1618990070000|2021-04-21 07:27:50|956.93|952.93|956.59|952.59|956.95|952.95|956.58|952.58|25
1618990080000|2021-04-21 07:28:00|956.75|952.75|955.26|951.26|956.75|952.75|955.26|951.26|15
1618990090000|2021-04-21 07:28:10|955.21|951.21|954.94|950.94|955.21|951.21|954.75|950.75|21
1618990100000|2021-04-21 07:28:20|954.86|950.86|955.56|951.56|955.56|951.56|954.74|950.74|23
1618990110000|2021-04-21 07:28:30|955.59|951.59|955.2|951.2|956.36|952.36|955.2|951.2|34
1618990120000|2021-04-21 07:28:40|955.19|951.19|953.95|949.95|955.21|951.21|953.89|949.89|27
1618990130000|2021-04-21 07:28:50|953.96|949.96|953.54|949.54|954.15|950.15|953.54|949.54|34
1618990140000|2021-04-21 07:29:00|953.56|949.56|953.6|949.6|953.98|949.98|953.28|949.28|30
1618990150000|2021-04-21 07:29:10|953.67|949.67|952.94|948.94|954.45|950.45|952.94|948.94|33
1618990160000|2021-04-21 07:29:20|952.95|948.95|952.78|948.78|952.95|948.95|952.37|948.37|34
1618990170000|2021-04-21 07:29:30|952.7|948.7|952.85|948.85|953.21|949.21|952.41|948.41|37
1618990180000|2021-04-21 07:29:40|952.83|948.83|951.98|947.98|952.88|948.88|951.91|947.91|31
1618990190000|2021-04-21 07:29:50|951.81|947.81|953.36|949.36|953.36|949.36|951.81|947.81|35
1618990200000|2021-04-21 07:30:00|953.38|949.38|951.96|947.96|953.55|949.55|951.72|947.72|37
1618990210000|2021-04-21 07:30:10|951.94|947.94|951.23|947.23|951.94|947.94|951.21|947.21|34
1618990220000|2021-04-21 07:30:20|951.22|947.22|950.48|946.48|951.22|947.22|950.48|946.48|28
1618990230000|2021-04-21 07:30:30|950.5|946.5|950.87|946.87|951.16|947.16|950.47|946.47|33
1618990240000|2021-04-21 07:30:40|950.81|946.81|951.67|947.67|951.88|947.88|950.76|946.76|34
1618990250000|2021-04-21 07:30:50|951.66|947.66|951.69|947.69|952.14|948.14|951.56|947.56|35
1618990260000|2021-04-21 07:31:00|951.68|947.68|952.8|948.8|952.92|948.92|951.68|947.68|31
1618990270000|2021-04-21 07:31:10|952.82|948.82|954.3|950.3|954.63|950.63|952.82|948.82|33
1618990280000|2021-04-21 07:31:20|954.56|950.56|954.45|950.45|955.14|951.14|954.37|950.37|25
1618990290000|2021-04-21 07:31:30|954.46|950.46|954.53|950.53|954.53|950.53|954.15|950.15|33
1618990300000|2021-04-21 07:31:40|954.63|950.63|955.38|951.38|955.4|951.4|954.51|950.51|32
1618990310000|2021-04-21 07:31:50|955.4|951.4|955.39|951.39|955.51|951.51|955.28|951.28|26
1618990320000|2021-04-21 07:32:00|955.38|951.38|955.65|951.65|955.69|951.69|955.14|951.14|29
1618990330000|2021-04-21 07:32:10|955.9|951.9|957.14|953.14|957.37|953.37|955.82|951.82|32
1618990340000|2021-04-21 07:32:20|957.55|953.55|957.89|953.89|957.99|953.99|957.08|953.08|29
1618990350000|2021-04-21 07:32:30|957.9|953.9|957.91|953.91|958.09|954.09|957.83|953.83|23
1618990360000|2021-04-21 07:32:40|958.29|954.29|956.86|952.86|958.29|954.29|956.76|952.76|26
1618990370000|2021-04-21 07:32:50|956.85|952.85|955.91|951.91|956.86|952.86|955.73|951.73|34
1618990380000|2021-04-21 07:33:00|956.03|952.03|956.19|952.19|956.25|952.25|955.5|951.5|36
1618990390000|2021-04-21 07:33:10|956.07|952.07|956.91|952.91|957.05|953.05|955.96|951.96|30
1618990400000|2021-04-21 07:33:20|957.12|953.12|956.68|952.68|957.21|953.21|956.63|952.63|23
1618990410000|2021-04-21 07:33:30|956.66|952.66|956.85|952.85|957.14|953.14|956.54|952.54|33
1618990420000|2021-04-21 07:33:40|956.82|952.82|957.19|953.19|957.24|953.24|956.5|952.5|29
1618990430000|2021-04-21 07:33:50|957.2|953.2|957.64|953.64|957.73|953.73|957.2|953.2|32
1618990440000|2021-04-21 07:34:00|957.49|953.49|957.11|953.11|957.49|953.49|956.95|952.95|27
1618990450000|2021-04-21 07:34:10|957.12|953.12|956.76|952.76|957.28|953.28|956.31|952.31|39
1618990460000|2021-04-21 07:34:20|956.48|952.48|957.31|953.31|957.32|953.32|955.96|951.96|32
1618990470000|2021-04-21 07:34:30|957.41|953.41|958.37|954.37|958.52|954.52|957.36|953.36|32
1618990480000|2021-04-21 07:34:40|958.33|954.33|957.12|953.12|958.48|954.48|957.12|953.12|33
1618990490000|2021-04-21 07:34:50|957.11|953.11|957.9|953.9|957.91|953.91|957.07|953.07|36
1618990500000|2021-04-21 07:35:00|957.97|953.97|958.09|954.09|958.34|954.34|957.95|953.95|35
1618990510000|2021-04-21 07:35:10|958.12|954.12|958.48|954.48|958.79|954.79|958.12|954.12|26
1618990520000|2021-04-21 07:35:20|958.4|954.4|957.68|953.68|958.4|954.4|957.58|953.58|36
1618990530000|2021-04-21 07:35:30|957.6|953.6|956.56|952.56|957.71|953.71|956.56|952.56|34
1618990540000|2021-04-21 07:35:40|956.57|952.57|955.64|951.64|956.57|952.57|955.56|951.56|33
1618990550000|2021-04-21 07:35:50|955.57|951.57|956|952|956|952|955.18|951.18|36
1618990560000|2021-04-21 07:36:00|956.01|952.01|956.16|952.16|956.34|952.34|955.98|951.98|28
1618990570000|2021-04-21 07:36:10|956.13|952.13|954.88|950.88|956.13|952.13|954.88|950.88|34
1618990580000|2021-04-21 07:36:20|954.84|950.84|953.82|949.82|954.84|950.84|953.8|949.8|37
1618990590000|2021-04-21 07:36:30|953.78|949.78|953.55|949.55|953.8|949.8|953.24|949.24|30
1618990600000|2021-04-21 07:36:40|953.5|949.5|953.88|949.88|953.88|949.88|953.44|949.44|26
1618990610000|2021-04-21 07:36:50|953.86|949.86|953.46|949.46|953.97|949.97|953.45|949.45|25
1618990620000|2021-04-21 07:37:00|953.45|949.45|953.71|949.71|953.71|949.71|953.21|949.21|26
1618990630000|2021-04-21 07:37:10|953.52|949.52|952.42|948.42|953.66|949.66|952.42|948.42|33
1618990640000|2021-04-21 07:37:20|952.58|948.58|952.52|948.52|952.94|948.94|952.36|948.36|32
1618990650000|2021-04-21 07:37:30|952.51|948.51|953.27|949.27|953.36|949.36|952.44|948.44|30
1618990660000|2021-04-21 07:37:40|953.23|949.23|953.25|949.25|953.65|949.65|953.12|949.12|31
1618990670000|2021-04-21 07:37:50|953.17|949.17|952.78|948.78|953.21|949.21|952.39|948.39|34
1618990680000|2021-04-21 07:38:00|952.77|948.77|953.4|949.4|953.4|949.4|952.7|948.7|35
1618990690000|2021-04-21 07:38:10|953.41|949.41|953.95|949.95|954.12|950.12|953.41|949.41|37
1618990700000|2021-04-21 07:38:20|953.96|949.96|953.54|949.54|954|950|953.41|949.41|34
1618990710000|2021-04-21 07:38:30|953.47|949.47|952.97|948.97|953.47|949.47|952.97|948.97|27
1618990720000|2021-04-21 07:38:40|952.78|948.78|951.77|947.77|952.85|948.85|951.76|947.76|29
1618990730000|2021-04-21 07:38:50|951.78|947.78|952.15|948.15|952.15|948.15|951.56|947.56|30
1618990740000|2021-04-21 07:39:00|952.23|948.23|952.63|948.63|952.75|948.75|952.23|948.23|19
1618990750000|2021-04-21 07:39:10|952.59|948.59|951.78|947.78|953.08|949.08|951.78|947.78|30
1618990760000|2021-04-21 07:39:20|951.82|947.82|951.57|947.57|951.92|947.92|951.57|947.57|27
1618990770000|2021-04-21 07:39:30|951.55|947.55|950.43|946.43|951.64|947.64|950.37|946.37|29
1618990780000|2021-04-21 07:39:40|950.54|946.54|950.42|946.42|950.57|946.57|950.37|946.37|26
1618990790000|2021-04-21 07:39:50|950.46|946.46|950.51|946.51|950.73|946.73|950.46|946.46|23
1618990800000|2021-04-21 07:40:00|950.5|946.5|952.08|948.08|952.1|948.1|950.5|946.5|33
1618990810000|2021-04-21 07:40:10|951.81|947.81|951.66|947.66|951.9|947.9|951.24|947.24|29
1618990820000|2021-04-21 07:40:20|951.62|947.62|950.47|946.47|951.62|947.62|950.34|946.34|33
1618990830000|2021-04-21 07:40:30|950.46|946.46|950.39|946.39|950.73|946.73|950.16|946.16|31
1618990840000|2021-04-21 07:40:40|950.46|946.46|950.59|946.59|950.66|946.66|950.32|946.32|38
1618990850000|2021-04-21 07:40:50|950.5|946.5|950.36|946.36|950.94|946.94|950.21|946.21|32
1618990860000|2021-04-21 07:41:00|950.48|946.48|950.96|946.96|950.96|946.96|950.48|946.48|27
1618990870000|2021-04-21 07:41:10|950.97|946.97|950.87|946.87|951.57|947.57|950.87|946.87|30
1618990880000|2021-04-21 07:41:20|950.91|946.91|950.71|946.71|951.16|947.16|950.51|946.51|33
1618990890000|2021-04-21 07:41:30|950.73|946.73|951.19|947.19|951.26|947.26|950.68|946.68|33
1618990900000|2021-04-21 07:41:40|951.22|947.22|951.63|947.63|951.72|947.72|951.14|947.14|28
1618990910000|2021-04-21 07:41:50|952.01|948.01|952.12|948.12|952.15|948.15|951.78|947.78|30
1618990920000|2021-04-21 07:42:00|952.05|948.05|952.84|948.84|952.85|948.85|951.99|947.99|33
1618990930000|2021-04-21 07:42:10|952.85|948.85|951.45|947.45|952.88|948.88|951.45|947.45|34
1618990940000|2021-04-21 07:42:20|951.43|947.43|951.11|947.11|951.43|947.43|950.86|946.86|34
1618990950000|2021-04-21 07:42:30|951.07|947.07|950.99|946.99|951.08|947.08|950.56|946.56|28
1618990960000|2021-04-21 07:42:40|950.97|946.97|950.32|946.32|950.97|946.97|950.18|946.18|35
1618990970000|2021-04-21 07:42:50|950.36|946.36|950.65|946.65|950.68|946.68|950.19|946.19|29
1618990980000|2021-04-21 07:43:00|950.68|946.68|951.4|947.4|951.73|947.73|950.68|946.68|35
1618990990000|2021-04-21 07:43:10|951.44|947.44|950.89|946.89|951.44|947.44|950.53|946.53|36
1618991000000|2021-04-21 07:43:20|950.88|946.88|950.61|946.61|950.88|946.88|950.46|946.46|30
1618991010000|2021-04-21 07:43:30|950.49|946.49|949.34|945.34|950.68|946.68|949.29|945.29|33
1618991020000|2021-04-21 07:43:40|949.41|945.41|949.37|945.37|949.49|945.49|949.01|945.01|32
1618991030000|2021-04-21 07:43:50|949.36|945.36|948.46|944.46|949.36|945.36|948.46|944.46|30
1618991040000|2021-04-21 07:44:00|948.5|944.5|949.74|945.74|949.77|945.77|948.47|944.47|28
1618991050000|2021-04-21 07:44:10|949.73|945.73|949.49|945.49|949.73|945.73|949.03|945.03|34
1618991060000|2021-04-21 07:44:20|949.54|945.54|950.45|946.45|950.46|946.46|949.54|945.54|28
1618991070000|2021-04-21 07:44:30|950.49|946.49|951.85|947.85|951.85|947.85|950.49|946.49|34
1618991080000|2021-04-21 07:44:40|951.69|947.69|951.02|947.02|952.04|948.04|950.53|946.53|34
1618991090000|2021-04-21 07:44:50|950.98|946.98|950.16|946.16|950.98|946.98|949.96|945.96|35
1618991100000|2021-04-21 07:45:00|950.18|946.18|950.74|946.74|950.79|946.79|950.18|946.18|32
1618991110000|2021-04-21 07:45:10|950.62|946.62|950.81|946.81|950.86|946.86|950.19|946.19|33
1618991120000|2021-04-21 07:45:20|950.77|946.77|950.9|946.9|951.21|947.21|950.65|946.65|27
1618991130000|2021-04-21 07:45:30|951.18|947.18|952.58|948.58|952.58|948.58|951.18|947.18|29
1618991140000|2021-04-21 07:45:40|953.13|949.13|952.96|948.96|953.21|949.21|952.95|948.95|19
1618991150000|2021-04-21 07:45:50|953.06|949.06|952.7|948.7|953.21|949.21|952.69|948.69|25
1618991160000|2021-04-21 07:46:00|952.63|948.63|950.82|946.82|952.63|948.63|950.78|946.78|30
1618991170000|2021-04-21 07:46:10|950.87|946.87|952|948|952|948|950.87|946.87|33
1618991180000|2021-04-21 07:46:20|951.97|947.97|952.24|948.24|952.24|948.24|951.81|947.81|28
1618991190000|2021-04-21 07:46:30|952.09|948.09|952.42|948.42|952.55|948.55|952|948|29
1618991200000|2021-04-21 07:46:40|952.41|948.41|952.65|948.65|952.78|948.78|952.28|948.28|29
1618991210000|2021-04-21 07:46:50|952.67|948.67|953.01|949.01|953.02|949.02|952.67|948.67|19
1618991220000|2021-04-21 07:47:00|952.92|948.92|951.45|947.45|952.94|948.94|951.42|947.42|32
1618991230000|2021-04-21 07:47:10|951.48|947.48|952.07|948.07|952.08|948.08|950.99|946.99|38
1618991240000|2021-04-21 07:47:20|952.06|948.06|951.97|947.97|952.95|948.95|951.97|947.97|28
1618991250000|2021-04-21 07:47:30|951.98|947.98|951.97|947.97|951.99|947.99|951.39|947.39|30
1618991260000|2021-04-21 07:47:40|951.96|947.96|952.16|948.16|952.16|948.16|951.77|947.77|25
1618991270000|2021-04-21 07:47:50|952.15|948.15|952.02|948.02|952.27|948.27|952.02|948.02|23
1618991280000|2021-04-21 07:48:00|952.01|948.01|951.23|947.23|952.03|948.03|951.12|947.12|34
1618991290000|2021-04-21 07:48:10|951.25|947.25|952.1|948.1|952.14|948.14|951.25|947.25|23
1618991300000|2021-04-21 07:48:20|952.09|948.09|952.06|948.06|952.15|948.15|951.98|947.98|26
1618991310000|2021-04-21 07:48:30|952.09|948.09|952.84|948.84|952.85|948.85|952.04|948.04|26
1618991320000|2021-04-21 07:48:40|952.94|948.94|952.77|948.77|953.09|949.09|952.71|948.71|26
1618991330000|2021-04-21 07:48:50|952.78|948.78|953.29|949.29|953.29|949.29|952.78|948.78|22
1618991340000|2021-04-21 07:49:00|953.38|949.38|953.4|949.4|953.45|949.45|953.38|949.38|12
1618991350000|2021-04-21 07:49:10|953.38|949.38|952.41|948.41|953.38|949.38|952.32|948.32|30
1618991360000|2021-04-21 07:49:20|952.34|948.34|952.91|948.91|953.08|949.08|952.24|948.24|31
1618991370000|2021-04-21 07:49:30|952.97|948.97|952.85|948.85|953.12|949.12|952.79|948.79|26
1618991380000|2021-04-21 07:49:40|952.86|948.86|953.48|949.48|953.48|949.48|952.76|948.76|22
1618991390000|2021-04-21 07:49:50|953.64|949.64|953.3|949.3|953.64|949.64|952.81|948.81|25
1618991400000|2021-04-21 07:50:00|953.27|949.27|952.72|948.72|953.29|949.29|952.61|948.61|33
1618991410000|2021-04-21 07:50:10|952.61|948.61|952.84|948.84|952.84|948.84|952.57|948.57|22
1618991420000|2021-04-21 07:50:20|953.31|949.31|953.27|949.27|953.87|949.87|953.18|949.18|28
1618991430000|2021-04-21 07:50:30|953.26|949.26|953.29|949.29|953.29|949.29|952.63|948.63|31
1618991440000|2021-04-21 07:50:40|953.46|949.46|953.85|949.85|953.94|949.94|953.21|949.21|26
1618991450000|2021-04-21 07:50:50|953.84|949.84|953.58|949.58|953.9|949.9|953.47|949.47|18
1618991460000|2021-04-21 07:51:00|953.6|949.6|953.57|949.57|953.61|949.61|953.42|949.42|17
1618991470000|2021-04-21 07:51:10|953.58|949.58|953.71|949.71|953.71|949.71|953.13|949.13|20
1618991480000|2021-04-21 07:51:20|953.72|949.72|953.69|949.69|953.72|949.72|953.65|949.65|18
1618991490000|2021-04-21 07:51:30|953.67|949.67|953.2|949.2|953.67|949.67|953.14|949.14|23
1618991500000|2021-04-21 07:51:40|953.19|949.19|952.96|948.96|953.19|949.19|952.88|948.88|26
1618991510000|2021-04-21 07:51:50|952.95|948.95|953.4|949.4|953.46|949.46|952.95|948.95|27
1618991520000|2021-04-21 07:52:00|953.39|949.39|952.86|948.86|953.5|949.5|952.86|948.86|22
1618991530000|2021-04-21 07:52:10|952.99|948.99|953.21|949.21|953.21|949.21|952.94|948.94|19
1618991540000|2021-04-21 07:52:20|953.23|949.23|953.24|949.24|953.27|949.27|953.23|949.23|6
1618991550000|2021-04-21 07:52:30|953.22|949.22|952.86|948.86|953.24|949.24|952.59|948.59|29
1618991560000|2021-04-21 07:52:40|952.84|948.84|953.43|949.43|953.44|949.44|952.77|948.77|25
1618991570000|2021-04-21 07:52:50|953.36|949.36|953.89|949.89|953.89|949.89|953.36|949.36|15
1618991580000|2021-04-21 07:53:00|953.91|949.91|952.92|948.92|954.01|950.01|952.88|948.88|26
1618991590000|2021-04-21 07:53:10|952.9|948.9|952.75|948.75|952.98|948.98|952.58|948.58|25
1618991600000|2021-04-21 07:53:20|952.73|948.73|953.01|949.01|953.23|949.23|952.68|948.68|24
1618991610000|2021-04-21 07:53:30|952.99|948.99|953.41|949.41|953.53|949.53|952.99|948.99|27
1618991620000|2021-04-21 07:53:40|953.45|949.45|953.45|949.45|953.49|949.49|953.43|949.43|16
1618991630000|2021-04-21 07:53:50|953.42|949.42|953.94|949.94|953.94|949.94|953.42|949.42|19
1618991640000|2021-04-21 07:54:00|953.93|949.93|953.02|949.02|953.93|949.93|952.9|948.9|30
1618991650000|2021-04-21 07:54:10|953|949|952.84|948.84|953|949|952.73|948.73|26
1618991660000|2021-04-21 07:54:20|952.86|948.86|952.89|948.89|952.96|948.96|952.86|948.86|22
1618991670000|2021-04-21 07:54:30|952.85|948.85|952.63|948.63|952.86|948.86|952.61|948.61|16
1618991680000|2021-04-21 07:54:40|952.62|948.62|952.31|948.31|952.63|948.63|952.24|948.24|20
1618991690000|2021-04-21 07:54:50|952.34|948.34|952.22|948.22|952.36|948.36|952.11|948.11|18
1618991700000|2021-04-21 07:55:00|952.06|948.06|952.08|948.08|952.3|948.3|952.01|948.01|23
1618991710000|2021-04-21 07:55:10|952.11|948.11|951.32|947.32|952.11|948.11|951.28|947.28|26
1618991720000|2021-04-21 07:55:20|951.34|947.34|950.45|946.45|951.34|947.34|950.45|946.45|19
1618991730000|2021-04-21 07:55:30|950.52|946.52|949.9|945.9|950.52|946.52|949.9|945.9|28
1618991740000|2021-04-21 07:55:40|949.88|945.88|948.43|944.43|950.3|946.3|948.43|944.43|38
1618991750000|2021-04-21 07:55:50|948.4|944.4|948.47|944.47|948.64|944.64|948.09|944.09|30
1618991760000|2021-04-21 07:56:00|948.46|944.46|948.39|944.39|949.09|945.09|948.34|944.34|32
1618991770000|2021-04-21 07:56:10|948.28|944.28|947.93|943.93|948.32|944.32|947.77|943.77|28
1618991780000|2021-04-21 07:56:20|947.97|943.97|948.28|944.28|948.51|944.51|947.96|943.96|29
1618991790000|2021-04-21 07:56:30|948.27|944.27|947.92|943.92|948.35|944.35|947.92|943.92|26
1618991800000|2021-04-21 07:56:40|947.72|943.72|946.68|942.68|947.72|943.72|946.58|942.58|29
1618991810000|2021-04-21 07:56:50|946.72|942.72|947.53|943.53|947.86|943.86|946.65|942.65|35
1618991820000|2021-04-21 07:57:00|947.45|943.45|946.3|942.3|947.46|943.46|946.3|942.3|34
1618991830000|2021-04-21 07:57:10|946.29|942.29|946.97|942.97|946.99|942.99|946.29|942.29|29
1618991840000|2021-04-21 07:57:20|946.96|942.96|946.53|942.53|946.96|942.96|946.39|942.39|28
1618991850000|2021-04-21 07:57:30|946.51|942.51|946.99|942.99|947|943|946.41|942.41|29
1618991860000|2021-04-21 07:57:40|947.03|943.03|947.36|943.36|947.36|943.36|947|943|29
1618991870000|2021-04-21 07:57:50|947.37|943.37|947.21|943.21|947.72|943.72|947.08|943.08|30
1618991880000|2021-04-21 07:58:00|947.03|943.03|947.14|943.14|947.15|943.15|946.95|942.95|25
1618991890000|2021-04-21 07:58:10|947.13|943.13|947.13|943.13|947.13|943.13|946.97|942.97|16
1618991900000|2021-04-21 07:58:20|947.14|943.14|946.8|942.8|947.47|943.47|946.79|942.79|29
1618991910000|2021-04-21 07:58:30|946.58|942.58|946.36|942.36|946.68|942.68|946.36|942.36|26
1618991920000|2021-04-21 07:58:40|946.29|942.29|946.07|942.07|946.36|942.36|945.42|941.42|34
1618991930000|2021-04-21 07:58:50|946.06|942.06|946.46|942.46|946.48|942.48|946.06|942.06|26
1618991940000|2021-04-21 07:59:00|946.45|942.45|946.47|942.47|946.54|942.54|946.06|942.06|32
1618991950000|2021-04-21 07:59:10|946.7|942.7|945.94|941.94|946.89|942.89|945.84|941.84|33
1618991960000|2021-04-21 07:59:20|946.04|942.04|945.83|941.83|946.11|942.11|945.62|941.62|31
1618991970000|2021-04-21 07:59:30|945.82|941.82|945.52|941.52|946.08|942.08|945.17|941.17|35
1618991980000|2021-04-21 07:59:40|945.66|941.66|946.62|942.62|946.63|942.63|945.55|941.55|36
1618991990000|2021-04-21 07:59:50|946.66|942.66|946.51|942.51|946.94|942.94|946.09|942.09|34
1618992000000|2021-04-21 08:00:00|946.54|942.54|947.34|943.34|947.37|943.37|946.54|942.54|30
1618992010000|2021-04-21 08:00:10|947.33|943.33|947.53|943.53|948.27|944.27|947.33|943.33|35
1618992020000|2021-04-21 08:00:20|947.39|943.39|947.63|943.63|947.69|943.69|947.3|943.3|32
1618992030000|2021-04-21 08:00:30|947.64|943.64|947.81|943.81|947.81|943.81|947.48|943.48|28
1618992040000|2021-04-21 08:00:40|947.83|943.83|948.81|944.81|948.98|944.98|947.83|943.83|26
1618992050000|2021-04-21 08:00:50|948.82|944.82|949.02|945.02|949.49|945.49|948.72|944.72|29
1618992060000|2021-04-21 08:01:00|948.99|944.99|950.35|946.35|950.35|946.35|948.63|944.63|20
1618992070000|2021-04-21 08:01:10|950.36|946.36|951.03|947.03|951.03|947.03|950.36|946.36|22
1618992080000|2021-04-21 08:01:20|951.04|947.04|948.77|944.77|951.04|947.04|948.64|944.64|36
1618992090000|2021-04-21 08:01:30|948.75|944.75|948.54|944.54|948.75|944.75|948.28|944.28|28
1618992100000|2021-04-21 08:01:40|948.53|944.53|947.78|943.78|948.55|944.55|947.75|943.75|29
1618992110000|2021-04-21 08:01:50|947.81|943.81|949.35|945.35|949.41|945.41|947.81|943.81|28
1618992120000|2021-04-21 08:02:00|949.41|945.41|947.88|943.88|949.47|945.47|947.84|943.84|34
1618992130000|2021-04-21 08:02:10|947.72|943.72|946.59|942.59|947.72|943.72|946.46|942.46|36
1618992140000|2021-04-21 08:02:20|946.47|942.47|945.14|941.14|946.47|942.47|945.14|941.14|32
1618992150000|2021-04-21 08:02:30|945.26|941.26|945.33|941.33|946.6|942.6|945.03|941.03|34
1618992160000|2021-04-21 08:02:40|945.77|941.77|943.52|939.52|945.77|941.77|943.51|939.51|34
1618992170000|2021-04-21 08:02:50|943.6|939.6|944.14|940.14|944.18|940.18|942.77|938.77|39
1618992180000|2021-04-21 08:03:00|944.12|940.12|942.89|938.89|944.33|940.33|942.89|938.89|24
1618992190000|2021-04-21 08:03:10|942.88|938.88|942.59|938.59|943.5|939.5|942.59|938.59|31
1618992200000|2021-04-21 08:03:20|942.6|938.6|942.56|938.56|942.75|938.75|942.48|938.48|38
1618992210000|2021-04-21 08:03:30|942.57|938.57|940.55|936.55|943.47|939.47|940.55|936.55|33
1618992220000|2021-04-21 08:03:40|940.81|936.81|937.74|933.74|940.81|936.81|937.63|933.63|31
1618992230000|2021-04-21 08:03:50|937.63|933.63|938.99|934.99|938.99|934.99|936.78|932.78|37
1618992240000|2021-04-21 08:04:00|938.63|934.63|936.17|932.17|938.72|934.72|935.99|931.99|35
1618992250000|2021-04-21 08:04:10|936.27|932.27|937.76|933.76|937.79|933.79|936.27|932.27|39
1618992260000|2021-04-21 08:04:20|937.97|933.97|936.28|932.28|938.27|934.27|936.19|932.19|31
1618992270000|2021-04-21 08:04:30|936.51|932.51|936.03|932.03|937.42|933.42|936.03|932.03|37
1618992280000|2021-04-21 08:04:40|935.92|931.92|936.12|932.12|936.21|932.21|935.92|931.92|36
1618992290000|2021-04-21 08:04:50|936.03|932.03|936.61|932.61|938.3|934.3|936.01|932.01|38
1618992300000|2021-04-21 08:05:00|936.58|932.58|936.11|932.11|937.11|933.11|936.1|932.1|32
1618992310000|2021-04-21 08:05:10|936.19|932.19|935.64|931.64|936.92|932.92|935.64|931.64|36
1618992320000|2021-04-21 08:05:20|935.49|931.49|933.75|929.75|935.49|931.49|933.75|929.75|32
1618992330000|2021-04-21 08:05:30|933.73|929.73|933.83|929.83|934.26|930.26|933.5|929.5|37
1618992340000|2021-04-21 08:05:40|933.78|929.78|933.48|929.48|933.88|929.88|933.41|929.41|27
1618992350000|2021-04-21 08:05:50|933.44|929.44|933.46|929.46|934|930|933.38|929.38|31
1618992360000|2021-04-21 08:06:00|933.5|929.5|930.49|926.49|933.72|929.72|930.49|926.49|37
1618992370000|2021-04-21 08:06:10|930.7|926.7|925.56|921.56|930.7|926.7|925.56|921.56|37
1618992380000|2021-04-21 08:06:20|925.84|921.84|925.1|921.1|926.99|922.99|922.53|918.53|38
1618992390000|2021-04-21 08:06:30|924.44|920.44|925.67|921.67|926.99|922.99|924.21|920.21|39
1618992400000|2021-04-21 08:06:40|926.09|922.09|927.11|923.11|927.11|923.11|925.94|921.94|33
1618992410000|2021-04-21 08:06:50|926.98|922.98|924.68|920.68|927.13|923.13|924.49|920.49|40
1618992420000|2021-04-21 08:07:00|924.61|920.61|926.5|922.5|926.87|922.87|924.38|920.38|37
1618992430000|2021-04-21 08:07:10|926.11|922.11|927.13|923.13|927.5|923.5|924.79|920.79|39
1618992440000|2021-04-21 08:07:20|927.19|923.19|929.15|925.15|930.18|926.18|927.19|923.19|39
1618992450000|2021-04-21 08:07:30|929.17|925.17|929.44|925.44|930.12|926.12|928.7|924.7|38
1618992460000|2021-04-21 08:07:40|929.72|925.72|931.25|927.25|931.25|927.25|929.72|925.72|35
1618992470000|2021-04-21 08:07:50|931.26|927.26|932.01|928.01|932.01|928.01|930.36|926.36|38
1618992480000|2021-04-21 08:08:00|932.06|928.06|930.65|926.65|932.06|928.06|929.97|925.97|35
1618992490000|2021-04-21 08:08:10|930.66|926.66|928.85|924.85|930.79|926.79|928.46|924.46|38
1618992500000|2021-04-21 08:08:20|928.59|924.59|925.31|921.31|928.81|924.81|925.01|921.01|39
1618992510000|2021-04-21 08:08:30|925.48|921.48|926.6|922.6|926.6|922.6|925.22|921.22|35
1618992520000|2021-04-21 08:08:40|926.56|922.56|927.33|923.33|927.49|923.49|926.56|922.56|37
1618992530000|2021-04-21 08:08:50|927.52|923.52|927.15|923.15|928.14|924.14|927.15|923.15|38
1618992540000|2021-04-21 08:09:00|927.25|923.25|927.41|923.41|927.5|923.5|926.14|922.14|31
1618992550000|2021-04-21 08:09:10|927.44|923.44|930.58|926.58|931.11|927.11|927.44|923.44|38
1618992560000|2021-04-21 08:09:20|930.65|926.65|931.8|927.8|931.84|927.84|930.65|926.65|34
1618992570000|2021-04-21 08:09:30|931.94|927.94|932.39|928.39|932.9|928.9|931.94|927.94|36
1618992580000|2021-04-21 08:09:40|932.43|928.43|931.63|927.63|933.2|929.2|931.63|927.63|34
1618992590000|2021-04-21 08:09:50|931.32|927.32|931|927|931.42|927.42|930.87|926.87|32
1618992600000|2021-04-21 08:10:00|931.08|927.08|934.74|930.74|934.74|930.74|931.08|927.08|32
1618992610000|2021-04-21 08:10:10|934.64|930.64|937.07|933.07|937.07|933.07|934.64|930.64|30
1618992620000|2021-04-21 08:10:20|937.1|933.1|939.61|935.61|939.67|935.67|937.1|933.1|28
1618992630000|2021-04-21 08:10:30|939.72|935.72|938.84|934.84|939.94|935.94|938.28|934.28|25
1618992640000|2021-04-21 08:10:40|939.25|935.25|937.81|933.81|939.25|935.25|937.54|933.54|24
1618992650000|2021-04-21 08:10:50|937.63|933.63|940.15|936.15|940.58|936.58|937.63|933.63|28
1618992660000|2021-04-21 08:11:00|940.23|936.23|940.48|936.48|940.75|936.75|939.93|935.93|36
1618992670000|2021-04-21 08:11:10|940.47|936.47|938.47|934.47|940.82|936.82|938.47|934.47|34
1618992680000|2021-04-21 08:11:20|938.61|934.61|936.33|932.33|938.61|934.61|936.25|932.25|36
1618992690000|2021-04-21 08:11:30|936.48|932.48|938.08|934.08|938.08|934.08|936.31|932.31|37
1618992700000|2021-04-21 08:11:40|938.1|934.1|938.96|934.96|938.99|934.99|938.1|934.1|33
1618992710000|2021-04-21 08:11:50|938.99|934.99|940.08|936.08|940.17|936.17|938.83|934.83|32
1618992720000|2021-04-21 08:12:00|940.11|936.11|938.38|934.38|940.27|936.27|938.38|934.38|32
1618992730000|2021-04-21 08:12:10|938.24|934.24|934.84|930.84|938.24|934.24|934.22|930.22|37
1618992740000|2021-04-21 08:12:20|934.76|930.76|935.15|931.15|935.29|931.29|933.97|929.97|35
1618992750000|2021-04-21 08:12:30|935.19|931.19|935.09|931.09|935.92|931.92|934.33|930.33|37
1618992760000|2021-04-21 08:12:40|935.06|931.06|934.59|930.59|935.1|931.1|934.32|930.32|34
1618992770000|2021-04-21 08:12:50|934.6|930.6|933.52|929.52|935.05|931.05|933.52|929.52|31
1618992780000|2021-04-21 08:13:00|933.61|929.61|932.53|928.53|933.62|929.62|932.47|928.47|29
1618992790000|2021-04-21 08:13:10|932.54|928.54|932.41|928.41|932.83|928.83|932.39|928.39|29
1618992800000|2021-04-21 08:13:20|932.24|928.24|931.62|927.62|932.27|928.27|931.52|927.52|33
1618992810000|2021-04-21 08:13:30|931.47|927.47|931.22|927.22|931.47|927.47|930.38|926.38|34
1618992820000|2021-04-21 08:13:40|931.2|927.2|931.72|927.72|932.45|928.45|931.16|927.16|37
1618992830000|2021-04-21 08:13:50|931.61|927.61|931.17|927.17|931.61|927.61|931.07|927.07|28
1618992840000|2021-04-21 08:14:00|931.25|927.25|932.53|928.53|932.54|928.54|931.08|927.08|38
1618992850000|2021-04-21 08:14:10|932.37|928.37|931.43|927.43|932.37|928.37|931.17|927.17|33
1618992860000|2021-04-21 08:14:20|931.41|927.41|931.93|927.93|932.92|928.92|931.41|927.41|33
1618992870000|2021-04-21 08:14:30|931.98|927.98|933.2|929.2|933.43|929.43|931.98|927.98|34
1618992880000|2021-04-21 08:14:40|934.09|930.09|935.07|931.07|935.09|931.09|934.09|930.09|27
1618992890000|2021-04-21 08:14:50|935.47|931.47|935.08|931.08|936.89|932.89|935.08|931.08|24
1618992900000|2021-04-21 08:15:00|934.98|930.98|933.46|929.46|935.04|931.04|932.87|928.87|36
1618992910000|2021-04-21 08:15:10|933.31|929.31|930.7|926.7|933.31|929.31|930.7|926.7|34
1618992920000|2021-04-21 08:15:20|930.57|926.57|929.55|925.55|931.14|927.14|929.53|925.53|31
1618992930000|2021-04-21 08:15:30|930|926|928.49|924.49|930.1|926.1|927.45|923.45|34
1618992940000|2021-04-21 08:15:40|928.43|924.43|929.36|925.36|929.36|925.36|928.41|924.41|22
1618992950000|2021-04-21 08:15:50|929.11|925.11|930.21|926.21|932.52|928.52|928.99|924.99|34
1618992960000|2021-04-21 08:16:00|930.37|926.37|930.59|926.59|930.88|926.88|930.05|926.05|35
1618992970000|2021-04-21 08:16:10|930.5|926.5|929.99|925.99|930.5|926.5|929.78|925.78|33
1618992980000|2021-04-21 08:16:20|929.92|925.92|928.12|924.12|929.96|925.96|928.01|924.01|31
1618992990000|2021-04-21 08:16:30|928.2|924.2|927.42|923.42|928.35|924.35|926.22|922.22|35
1618993000000|2021-04-21 08:16:40|927.32|923.32|927.84|923.84|928.09|924.09|927.11|923.11|37
1618993010000|2021-04-21 08:16:50|928.07|924.07|928.14|924.14|928.42|924.42|927.8|923.8|36
1618993020000|2021-04-21 08:17:00|928.07|924.07|929.58|925.58|929.58|925.58|928.07|924.07|35
1618993030000|2021-04-21 08:17:10|929.72|925.72|930.36|926.36|930.79|926.79|929.7|925.7|32
1618993040000|2021-04-21 08:17:20|930.52|926.52|930.69|926.69|931.6|927.6|929.51|925.51|36
1618993050000|2021-04-21 08:17:30|930.77|926.77|932.92|928.92|933.44|929.44|930.69|926.69|31
1618993060000|2021-04-21 08:17:40|932.72|928.72|931.81|927.81|933.22|929.22|931.81|927.81|32
1618993070000|2021-04-21 08:17:50|931.85|927.85|930.42|926.42|931.86|927.86|930.17|926.17|36
1618993080000|2021-04-21 08:18:00|930.41|926.41|928.82|924.82|930.93|926.93|928.8|924.8|28
1618993090000|2021-04-21 08:18:10|928.63|924.63|930.19|926.19|930.38|926.38|928.48|924.48|36
1618993100000|2021-04-21 08:18:20|930.23|926.23|930.18|926.18|930.57|926.57|929.68|925.68|37
1618993110000|2021-04-21 08:18:30|930.38|926.38|931.39|927.39|931.39|927.39|930.3|926.3|35
1618993120000|2021-04-21 08:18:40|931.34|927.34|931.97|927.97|931.98|927.98|931.34|927.34|29
1618993130000|2021-04-21 08:18:50|932.15|928.15|932.2|928.2|932.26|928.26|931.94|927.94|26
1618993140000|2021-04-21 08:19:00|932.22|928.22|932.19|928.19|932.91|928.91|931.76|927.76|34
1618993150000|2021-04-21 08:19:10|932.15|928.15|931.85|927.85|932.15|928.15|931.55|927.55|25
1618993160000|2021-04-21 08:19:20|931.86|927.86|932.53|928.53|932.7|928.7|931.66|927.66|34
1618993170000|2021-04-21 08:19:30|932.63|928.63|932.42|928.42|933.08|929.08|932.32|928.32|34
1618993180000|2021-04-21 08:19:40|932.52|928.52|931.59|927.59|932.52|928.52|931.58|927.58|32
1618993190000|2021-04-21 08:19:50|931.62|927.62|931.87|927.87|931.91|927.91|930.98|926.98|28
1618993200000|2021-04-21 08:20:00|931.86|927.86|932.3|928.3|932.3|928.3|931.84|927.84|29
1618993210000|2021-04-21 08:20:10|932.32|928.32|932.96|928.96|932.97|928.97|932.32|928.32|29
1618993220000|2021-04-21 08:20:20|932.97|928.97|933.72|929.72|933.72|929.72|932.97|928.97|31
1618993230000|2021-04-21 08:20:30|933.86|929.86|934.34|930.34|934.48|930.48|933.86|929.86|25
1618993240000|2021-04-21 08:20:40|934.28|930.28|936.41|932.41|936.41|932.41|934.28|930.28|29
1618993250000|2021-04-21 08:20:50|936.53|932.53|937|933|937.07|933.07|936.48|932.48|25
1618993260000|2021-04-21 08:21:00|937.01|933.01|937.08|933.08|937.17|933.17|936.99|932.99|28
1618993270000|2021-04-21 08:21:10|937.05|933.05|937.18|933.18|937.21|933.21|937|933|23
1618993280000|2021-04-21 08:21:20|937.24|933.24|937.25|933.25|937.45|933.45|937.18|933.18|22
1618993290000|2021-04-21 08:21:30|937.17|933.17|936.8|932.8|937.22|933.22|936.31|932.31|34
1618993300000|2021-04-21 08:21:40|936.93|932.93|938.51|934.51|938.7|934.7|936.93|932.93|33
1618993310000|2021-04-21 08:21:50|938.9|934.9|940.44|936.44|940.44|936.44|938.69|934.69|22
1618993320000|2021-04-21 08:22:00|940.45|936.45|941.05|937.05|941.05|937.05|940.2|936.2|27
1618993330000|2021-04-21 08:22:10|941.06|937.06|941.11|937.11|941.22|937.22|940.95|936.95|26
1618993340000|2021-04-21 08:22:20|940.93|936.93|940.56|936.56|941.12|937.12|940.48|936.48|30
1618993350000|2021-04-21 08:22:30|940.72|936.72|940.5|936.5|940.77|936.77|940.19|936.19|37
1618993360000|2021-04-21 08:22:40|940.43|936.43|941.28|937.28|941.29|937.29|940.43|936.43|34
1618993370000|2021-04-21 08:22:50|941.18|937.18|940.15|936.15|941.39|937.39|940.15|936.15|36
1618993380000|2021-04-21 08:23:00|939.96|935.96|938.85|934.85|940.13|936.13|938.77|934.77|30
1618993390000|2021-04-21 08:23:10|938.74|934.74|939.36|935.36|939.36|935.36|938.69|934.69|34
1618993400000|2021-04-21 08:23:20|939.35|935.35|938.87|934.87|939.35|935.35|938.47|934.47|32
1618993410000|2021-04-21 08:23:30|938.88|934.88|939.72|935.72|939.77|935.77|938.82|934.82|34
1618993420000|2021-04-21 08:23:40|939.66|935.66|940.19|936.19|940.71|936.71|939.51|935.51|29
1618993430000|2021-04-21 08:23:50|940.21|936.21|940.87|936.87|941.22|937.22|939.88|935.88|37
1618993440000|2021-04-21 08:24:00|940.41|936.41|939.24|935.24|940.47|936.47|939.23|935.23|36
1618993450000|2021-04-21 08:24:10|939.29|935.29|939.71|935.71|940.05|936.05|939.29|935.29|31
1618993460000|2021-04-21 08:24:20|939.72|935.72|938.79|934.79|939.72|935.72|938.79|934.79|33
1618993470000|2021-04-21 08:24:30|938.83|934.83|938.62|934.62|938.83|934.83|938.02|934.02|30
1618993480000|2021-04-21 08:24:40|938.48|934.48|938.61|934.61|938.81|934.81|938.44|934.44|28
1618993490000|2021-04-21 08:24:50|938.85|934.85|937.27|933.27|938.85|934.85|937.27|933.27|36
1618993500000|2021-04-21 08:25:00|937.26|933.26|937.32|933.32|937.36|933.36|936.49|932.49|35
1618993510000|2021-04-21 08:25:10|937.28|933.28|938.76|934.76|939.03|935.03|937.28|933.28|28
1618993520000|2021-04-21 08:25:20|938.65|934.65|937.1|933.1|938.76|934.76|937.06|933.06|36
1618993530000|2021-04-21 08:25:30|937.14|933.14|936.58|932.58|937.4|933.4|936.58|932.58|38
1618993540000|2021-04-21 08:25:40|936.52|932.52|937.28|933.28|937.28|933.28|936.48|932.48|30
1618993550000|2021-04-21 08:25:50|937.3|933.3|937.27|933.27|938.01|934.01|937.16|933.16|36
1618993560000|2021-04-21 08:26:00|937.23|933.23|938.03|934.03|938.03|934.03|937.23|933.23|35
1618993570000|2021-04-21 08:26:10|938.35|934.35|939.92|935.92|939.92|935.92|938.35|934.35|34
1618993580000|2021-04-21 08:26:20|939.96|935.96|939.33|935.33|941.12|937.12|939.17|935.17|33
1618993590000|2021-04-21 08:26:30|939.7|935.7|939.39|935.39|939.84|935.84|939.39|935.39|34
1618993600000|2021-04-21 08:26:40|939.33|935.33|939.73|935.73|939.97|935.97|939.33|935.33|26
1618993610000|2021-04-21 08:26:50|939.71|935.71|938.83|934.83|939.8|935.8|938.81|934.81|33
1618993620000|2021-04-21 08:27:00|938.82|934.82|937.99|933.99|938.82|934.82|937.5|933.5|25
1618993630000|2021-04-21 08:27:10|937.69|933.69|938.55|934.55|938.55|934.55|937.51|933.51|32
1618993640000|2021-04-21 08:27:20|938.56|934.56|938.31|934.31|938.56|934.56|938.21|934.21|29
1618993650000|2021-04-21 08:27:30|938.29|934.29|938.51|934.51|938.71|934.71|938.18|934.18|29
1618993660000|2021-04-21 08:27:40|938.52|934.52|938.05|934.05|938.64|934.64|938.05|934.05|35
1618993670000|2021-04-21 08:27:50|938.04|934.04|938.98|934.98|938.98|934.98|937.84|933.84|28
1618993680000|2021-04-21 08:28:00|938.97|934.97|939.23|935.23|939.29|935.29|938.74|934.74|30
1618993690000|2021-04-21 08:28:10|939.03|935.03|938.67|934.67|939.03|935.03|938.51|934.51|32
1618993700000|2021-04-21 08:28:20|938.69|934.69|939.71|935.71|939.83|935.83|938.64|934.64|33
1618993710000|2021-04-21 08:28:30|939.81|935.81|940.68|936.68|940.72|936.72|939.81|935.81|22
1618993720000|2021-04-21 08:28:40|940.67|936.67|939.62|935.62|940.74|936.74|939.55|935.55|29
1618993730000|2021-04-21 08:28:50|939.66|935.66|939.46|935.46|939.66|935.66|939.32|935.32|24
1618993740000|2021-04-21 08:29:00|939.44|935.44|939.59|935.59|939.59|935.59|939.35|935.35|24
1618993750000|2021-04-21 08:29:10|939.71|935.71|938.95|934.95|940|936|938.91|934.91|31
1618993760000|2021-04-21 08:29:20|938.94|934.94|938.81|934.81|939.01|935.01|938.7|934.7|28
1618993770000|2021-04-21 08:29:30|938.78|934.78|938.49|934.49|938.78|934.78|938.37|934.37|34
1618993780000|2021-04-21 08:29:40|938.5|934.5|938.5|934.5|938.77|934.77|938.36|934.36|33
1618993790000|2021-04-21 08:29:50|938.4|934.4|938.25|934.25|938.4|934.4|938.22|934.22|18
1618993800000|2021-04-21 08:30:00|938.26|934.26|937.65|933.65|938.26|934.26|937.65|933.65|17
1618993810000|2021-04-21 08:30:10|937.61|933.61|937|933|937.61|933.61|936.5|932.5|34
1618993820000|2021-04-21 08:30:20|936.81|932.81|935.9|931.9|937.45|933.45|935.9|931.9|25
1618993830000|2021-04-21 08:30:30|935.88|931.88|935.8|931.8|935.88|931.88|935.41|931.41|24
1618993840000|2021-04-21 08:30:40|935.76|931.76|936.35|932.35|936.37|932.37|935.23|931.23|37
1618993850000|2021-04-21 08:30:50|936.34|932.34|937.22|933.22|937.22|933.22|936.34|932.34|32
1618993860000|2021-04-21 08:31:00|937.21|933.21|935.73|931.73|937.21|933.21|935.73|931.73|35
1618993870000|2021-04-21 08:31:10|935.74|931.74|935.26|931.26|935.77|931.77|935.22|931.22|26
1618993880000|2021-04-21 08:31:20|935.19|931.19|935.03|931.03|935.19|931.19|934.31|930.31|37
1618993890000|2021-04-21 08:31:30|935.04|931.04|935.01|931.01|935.33|931.33|934.85|930.85|31
1618993900000|2021-04-21 08:31:40|934.93|930.93|934.46|930.46|934.93|930.93|933.88|929.88|35
1618993910000|2021-04-21 08:31:50|934.54|930.54|934.83|930.83|934.83|930.83|934.35|930.35|30
1618993920000|2021-04-21 08:32:00|934.81|930.81|934.38|930.38|934.84|930.84|934.38|930.38|23
1618993930000|2021-04-21 08:32:10|934.5|930.5|934.99|930.99|934.99|930.99|934.25|930.25|32
1618993940000|2021-04-21 08:32:20|934.88|930.88|934.32|930.32|934.88|930.88|934.32|930.32|32
1618993950000|2021-04-21 08:32:30|934.1|930.1|934.07|930.07|934.23|930.23|933.89|929.89|35
1618993960000|2021-04-21 08:32:40|934.06|930.06|933.82|929.82|934.17|930.17|933.81|929.81|33
1618993970000|2021-04-21 08:32:50|933.88|929.88|934.42|930.42|934.42|930.42|933.79|929.79|27
1618993980000|2021-04-21 08:33:00|934.54|930.54|934.36|930.36|934.91|930.91|934.22|930.22|25
1618993990000|2021-04-21 08:33:10|934.35|930.35|933.59|929.59|934.41|930.41|933.58|929.58|32
1618994000000|2021-04-21 08:33:20|933.58|929.58|933.03|929.03|933.6|929.6|933.02|929.02|31
1618994010000|2021-04-21 08:33:30|933|929|932.07|928.07|933.03|929.03|932.07|928.07|27
1618994020000|2021-04-21 08:33:40|932.24|928.24|931.73|927.73|933.05|929.05|931.73|927.73|28
1618994030000|2021-04-21 08:33:50|931.76|927.76|932.43|928.43|932.51|928.51|931.7|927.7|35
1618994040000|2021-04-21 08:34:00|932.5|928.5|932.32|928.32|933.48|929.48|932.32|928.32|34
1618994050000|2021-04-21 08:34:10|932.3|928.3|933|929|933|929|932.07|928.07|32
1618994060000|2021-04-21 08:34:20|933.02|929.02|933.54|929.54|933.54|929.54|933.02|929.02|21
1618994070000|2021-04-21 08:34:30|933.55|929.55|933.55|929.55|934.25|930.25|933.54|929.54|29
1618994080000|2021-04-21 08:34:40|933.54|929.54|934.37|930.37|934.37|930.37|932.54|928.54|35
1618994090000|2021-04-21 08:34:50|934.26|930.26|935.09|931.09|935.21|931.21|933.96|929.96|36
1618994100000|2021-04-21 08:35:00|935.1|931.1|937.77|933.77|937.77|933.77|935.1|931.1|32
1618994110000|2021-04-21 08:35:10|937.87|933.87|938.64|934.64|938.64|934.64|937.78|933.78|35
1618994120000|2021-04-21 08:35:20|938.62|934.62|940.12|936.12|940.12|936.12|938.62|934.62|27
1618994130000|2021-04-21 08:35:30|940.16|936.16|940.94|936.94|941.37|937.37|939.39|935.39|29
1618994140000|2021-04-21 08:35:40|941.13|937.13|941.83|937.83|941.86|937.86|940.52|936.52|26
1618994150000|2021-04-21 08:35:50|941.84|937.84|941.34|937.34|942.04|938.04|941.34|937.34|34
1618994160000|2021-04-21 08:36:00|941.31|937.31|941.44|937.44|941.44|937.44|940.8|936.8|35
1618994170000|2021-04-21 08:36:10|941.55|937.55|942.85|938.85|943.17|939.17|941.52|937.52|32
1618994180000|2021-04-21 08:36:20|942.86|938.86|943.86|939.86|943.95|939.95|942.86|938.86|34
1618994190000|2021-04-21 08:36:30|943.87|939.87|944|940|944.08|940.08|943.55|939.55|33
1618994200000|2021-04-21 08:36:40|943.99|939.99|942.63|938.63|944.16|940.16|942.57|938.57|27
1618994210000|2021-04-21 08:36:50|942.62|938.62|942.39|938.39|942.62|938.62|941.96|937.96|35
1618994220000|2021-04-21 08:37:00|942.52|938.52|943.87|939.87|943.87|939.87|942.37|938.37|28
1618994230000|2021-04-21 08:37:10|943.78|939.78|942.72|938.72|943.92|939.92|942.38|938.38|30
1618994240000|2021-04-21 08:37:20|943.04|939.04|942.53|938.53|943.06|939.06|942.36|938.36|37
1618994250000|2021-04-21 08:37:30|942.57|938.57|942.88|938.88|943.24|939.24|942.47|938.47|37
1618994260000|2021-04-21 08:37:40|942.9|938.9|942.63|938.63|943.45|939.45|942.63|938.63|37
1618994270000|2021-04-21 08:37:50|942.68|938.68|942.77|938.77|943.12|939.12|942.48|938.48|27
1618994280000|2021-04-21 08:38:00|942.72|938.72|943.81|939.81|943.87|939.87|942.64|938.64|34
1618994290000|2021-04-21 08:38:10|943.8|939.8|943.09|939.09|944.12|940.12|943.09|939.09|30
1618994300000|2021-04-21 08:38:20|943.04|939.04|942.61|938.61|943.4|939.4|942.61|938.61|37
1618994310000|2021-04-21 08:38:30|942.66|938.66|942.86|938.86|942.86|938.86|942.36|938.36|36
1618994320000|2021-04-21 08:38:40|943.17|939.17|944.56|940.56|944.58|940.58|943.17|939.17|33
1618994330000|2021-04-21 08:38:50|944.57|940.57|944.87|940.87|944.89|940.89|944.16|940.16|27
1618994340000|2021-04-21 08:39:00|944.88|940.88|944.2|940.2|945.07|941.07|943.98|939.98|37
1618994350000|2021-04-21 08:39:10|944.26|940.26|943.56|939.56|944.3|940.3|943.31|939.31|33
1618994360000|2021-04-21 08:39:20|943.68|939.68|942.95|938.95|943.68|939.68|942.88|938.88|33
1618994370000|2021-04-21 08:39:30|943.03|939.03|942.65|938.65|943.03|939.03|942.65|938.65|28
1618994380000|2021-04-21 08:39:40|942.66|938.66|942.88|938.88|943|939|942.3|938.3|35
1618994390000|2021-04-21 08:39:50|943|939|942.44|938.44|943.1|939.1|942.43|938.43|37
1618994400000|2021-04-21 08:40:00|942.45|938.45|942.44|938.44|942.64|938.64|942.26|938.26|26
1618994410000|2021-04-21 08:40:10|942.45|938.45|942.53|938.53|942.53|938.53|942.11|938.11|30
1618994420000|2021-04-21 08:40:20|942.48|938.48|942.26|938.26|942.55|938.55|942|938|31
1618994430000|2021-04-21 08:40:30|942.25|938.25|942.2|938.2|942.37|938.37|941.9|937.9|22
1618994440000|2021-04-21 08:40:40|942.17|938.17|942.27|938.27|942.27|938.27|942.17|938.17|19
1618994450000|2021-04-21 08:40:50|942.26|938.26|942.38|938.38|942.38|938.38|942.04|938.04|20
1618994460000|2021-04-21 08:41:00|942.46|938.46|942.85|938.85|942.87|938.87|942.46|938.46|10
1618994470000|2021-04-21 08:41:10|942.78|938.78|942.21|938.21|942.86|938.86|942.21|938.21|28
1618994480000|2021-04-21 08:41:20|942.17|938.17|942.01|938.01|942.32|938.32|941.89|937.89|32
1618994490000|2021-04-21 08:41:30|942.06|938.06|942.03|938.03|942.12|938.12|941.93|937.93|23
1618994500000|2021-04-21 08:41:40|942.14|938.14|943.23|939.23|943.28|939.28|942.14|938.14|24
1618994510000|2021-04-21 08:41:50|943.17|939.17|943.61|939.61|943.61|939.61|942.79|938.79|29
1618994520000|2021-04-21 08:42:00|943.7|939.7|944.8|940.8|944.92|940.92|943.63|939.63|36
1618994530000|2021-04-21 08:42:10|944.53|940.53|943.42|939.42|944.78|940.78|943.42|939.42|29
1618994540000|2021-04-21 08:42:20|943.41|939.41|943.15|939.15|943.51|939.51|942.99|938.99|30
1618994550000|2021-04-21 08:42:30|943.14|939.14|943.41|939.41|943.41|939.41|943.14|939.14|23
1618994560000|2021-04-21 08:42:40|943.39|939.39|944.45|940.45|944.45|940.45|943.39|939.39|19
1618994570000|2021-04-21 08:42:50|944.46|940.46|945.02|941.02|945.02|941.02|944.43|940.43|19
1618994580000|2021-04-21 08:43:00|945.07|941.07|944.54|940.54|945.62|941.62|944.51|940.51|29
1618994590000|2021-04-21 08:43:10|944.43|940.43|944.02|940.02|944.43|940.43|943.95|939.95|27
1618994600000|2021-04-21 08:43:20|944.03|940.03|944.5|940.5|944.51|940.51|943.93|939.93|27
1618994610000|2021-04-21 08:43:30|944.51|940.51|944.64|940.64|945.07|941.07|944.37|940.37|34
1618994620000|2021-04-21 08:43:40|944.55|940.55|945.36|941.36|945.62|941.62|944.55|940.55|29
1618994630000|2021-04-21 08:43:50|945.35|941.35|945.35|941.35|945.4|941.4|944.92|940.92|34
1618994640000|2021-04-21 08:44:00|945.36|941.36|944.68|940.68|945.36|941.36|944.41|940.41|29
1618994650000|2021-04-21 08:44:10|944.69|940.69|944.93|940.93|944.95|940.95|944.22|940.22|29
1618994660000|2021-04-21 08:44:20|944.92|940.92|945.46|941.46|945.46|941.46|944.42|940.42|28
1618994670000|2021-04-21 08:44:30|945.58|941.58|945.82|941.82|945.91|941.91|945.37|941.37|30
1618994680000|2021-04-21 08:44:40|945.85|941.85|946.47|942.47|946.47|942.47|945.71|941.71|29
1618994690000|2021-04-21 08:44:50|946.48|942.48|946.94|942.94|946.94|942.94|946.41|942.41|37
1618994700000|2021-04-21 08:45:00|947.04|943.04|945.98|941.98|947.17|943.17|945.91|941.91|34
1618994710000|2021-04-21 08:45:10|945.94|941.94|944.82|940.82|945.94|941.94|944.77|940.77|35
1618994720000|2021-04-21 08:45:20|944.73|940.73|944.93|940.93|945.07|941.07|944.6|940.6|33
1618994730000|2021-04-21 08:45:30|944.91|940.91|944.87|940.87|944.93|940.93|944.49|940.49|33
1618994740000|2021-04-21 08:45:40|944.9|940.9|944.61|940.61|944.9|940.9|944.54|940.54|24
1618994750000|2021-04-21 08:45:50|944.63|940.63|944.27|940.27|944.73|940.73|944.27|940.27|23
1618994760000|2021-04-21 08:46:00|944.26|940.26|944.59|940.59|944.59|940.59|944.18|940.18|21
1618994770000|2021-04-21 08:46:10|944.58|940.58|944.72|940.72|945.07|941.07|944.57|940.57|25
1618994780000|2021-04-21 08:46:20|944.71|940.71|944.01|940.01|944.71|940.71|943.97|939.97|25
1618994790000|2021-04-21 08:46:30|944.12|940.12|944.57|940.57|944.57|940.57|944.12|940.12|27
1618994800000|2021-04-21 08:46:40|944.56|940.56|944.48|940.48|944.63|940.63|944.37|940.37|17
1618994810000|2021-04-21 08:46:50|944.49|940.49|944.19|940.19|944.57|940.57|944.17|940.17|27
1618994820000|2021-04-21 08:47:00|944.24|940.24|944.1|940.1|944.24|940.24|944.06|940.06|19
1618994830000|2021-04-21 08:47:10|944.11|940.11|944.25|940.25|944.56|940.56|944.1|940.1|27
1618994840000|2021-04-21 08:47:20|944.11|940.11|943.89|939.89|944.13|940.13|943.66|939.66|26
1618994850000|2021-04-21 08:47:30|943.86|939.86|944.05|940.05|944.11|940.11|943.84|939.84|20
1618994860000|2021-04-21 08:47:40|944.02|940.02|943.81|939.81|944.12|940.12|943.81|939.81|25
1618994870000|2021-04-21 08:47:50|943.8|939.8|943.73|939.73|943.99|939.99|943.73|939.73|32
1618994880000|2021-04-21 08:48:00|943.7|939.7|944.42|940.42|944.49|940.49|943.67|939.67|29
1618994890000|2021-04-21 08:48:10|944.35|940.35|944.82|940.82|944.89|940.89|944.35|940.35|24
1618994900000|2021-04-21 08:48:20|944.84|940.84|944.39|940.39|944.84|940.84|944.39|940.39|26
1618994910000|2021-04-21 08:48:30|944.38|940.38|944.19|940.19|944.38|940.38|943.96|939.96|23
1618994920000|2021-04-21 08:48:40|944|940|944.22|940.22|944.51|940.51|943.93|939.93|28
1618994930000|2021-04-21 08:48:50|944.16|940.16|943.85|939.85|944.32|940.32|943.63|939.63|30
1618994940000|2021-04-21 08:49:00|943.74|939.74|943.49|939.49|943.75|939.75|943.43|939.43|17
1618994950000|2021-04-21 08:49:10|943.5|939.5|943.42|939.42|943.53|939.53|943.35|939.35|27
1618994960000|2021-04-21 08:49:20|943.4|939.4|942.77|938.77|943.44|939.44|942.77|938.77|23
1618994970000|2021-04-21 08:49:30|942.58|938.58|941.49|937.49|942.59|938.59|941.45|937.45|30
1618994980000|2021-04-21 08:49:40|941.46|937.46|941.41|937.41|941.47|937.47|941.33|937.33|20
1618994990000|2021-04-21 08:49:50|941.4|937.4|941.64|937.64|941.64|937.64|941.4|937.4|18
1618995000000|2021-04-21 08:50:00|941.61|937.61|944.9|940.9|944.9|940.9|941.6|937.6|37
1618995010000|2021-04-21 08:50:10|944.92|940.92|945.37|941.37|945.37|941.37|944.71|940.71|36
1618995020000|2021-04-21 08:50:20|945.66|941.66|945.41|941.41|945.84|941.84|944.9|940.9|35
1618995030000|2021-04-21 08:50:30|945.81|941.81|947.88|943.88|947.95|943.95|944.21|940.21|32
1618995040000|2021-04-21 08:50:40|947.9|943.9|948.9|944.9|948.95|944.95|947.88|943.88|31
1618995050000|2021-04-21 08:50:50|948.91|944.91|948.65|944.65|949.64|945.64|948.61|944.61|33
1618995060000|2021-04-21 08:51:00|948.7|944.7|947.66|943.66|948.7|944.7|947.14|943.14|33
1618995070000|2021-04-21 08:51:10|947.67|943.67|948.01|944.01|948.09|944.09|947.04|943.04|32
1618995080000|2021-04-21 08:51:20|947.97|943.97|948.5|944.5|948.54|944.54|947.83|943.83|37
1618995090000|2021-04-21 08:51:30|948.1|944.1|948.88|944.88|949.55|945.55|948.1|944.1|35
1618995100000|2021-04-21 08:51:40|949.02|945.02|949.12|945.12|949.33|945.33|948.69|944.69|34
1618995110000|2021-04-21 08:51:50|949.25|945.25|948.92|944.92|949.45|945.45|948.44|944.44|39
1618995120000|2021-04-21 08:52:00|949.03|945.03|948.47|944.47|949.14|945.14|948.21|944.21|34
1618995130000|2021-04-21 08:52:10|948.52|944.52|949.23|945.23|949.23|945.23|948.22|944.22|37
1618995140000|2021-04-21 08:52:20|949.3|945.3|949.29|945.29|949.74|945.74|948.97|944.97|34
1618995150000|2021-04-21 08:52:30|949.08|945.08|948.7|944.7|949.08|945.08|947.93|943.93|37
1618995160000|2021-04-21 08:52:40|948.59|944.59|948.95|944.95|949.06|945.06|948.27|944.27|34
1618995170000|2021-04-21 08:52:50|948.93|944.93|948.1|944.1|949.25|945.25|948.09|944.09|30
1618995180000|2021-04-21 08:53:00|947.97|943.97|948.35|944.35|948.82|944.82|947.73|943.73|30
1618995190000|2021-04-21 08:53:10|948.41|944.41|949.03|945.03|949.03|945.03|948.09|944.09|35
1618995200000|2021-04-21 08:53:20|949|945|949.62|945.62|949.72|945.72|949|945|34
1618995210000|2021-04-21 08:53:30|949.64|945.64|949.18|945.18|949.69|945.69|949.18|945.18|30
1618995220000|2021-04-21 08:53:40|949.15|945.15|948.88|944.88|949.29|945.29|948.88|944.88|33
1618995230000|2021-04-21 08:53:50|948.96|944.96|948.69|944.69|949.38|945.38|948.6|944.6|31
1618995240000|2021-04-21 08:54:00|948.7|944.7|949.44|945.44|949.65|945.65|948.7|944.7|26
1618995250000|2021-04-21 08:54:10|949.34|945.34|949.42|945.42|949.79|945.79|949.27|945.27|30
1618995260000|2021-04-21 08:54:20|949.38|945.38|949.19|945.19|949.5|945.5|949.14|945.14|24
1618995270000|2021-04-21 08:54:30|949.15|945.15|948.86|944.86|949.37|945.37|948.75|944.75|32
1618995280000|2021-04-21 08:54:40|948.87|944.87|949.69|945.69|949.78|945.78|948.87|944.87|36
1618995290000|2021-04-21 08:54:50|949.75|945.75|949.57|945.57|949.96|945.96|949.53|945.53|29
1618995300000|2021-04-21 08:55:00|949.55|945.55|948.84|944.84|949.55|945.55|948.32|944.32|38
1618995310000|2021-04-21 08:55:10|948.89|944.89|949.06|945.06|949.19|945.19|948.47|944.47|27
1618995320000|2021-04-21 08:55:20|948.95|944.95|949.36|945.36|949.53|945.53|948.82|944.82|35
1618995330000|2021-04-21 08:55:30|949.42|945.42|948.73|944.73|949.46|945.46|948.73|944.73|34
1618995340000|2021-04-21 08:55:40|948.74|944.74|947.06|943.06|948.87|944.87|947.06|943.06|33
1618995350000|2021-04-21 08:55:50|947|943|946.72|942.72|947.01|943.01|946.62|942.62|25
1618995360000|2021-04-21 08:56:00|946.64|942.64|946.99|942.99|946.99|942.99|946.35|942.35|21
1618995370000|2021-04-21 08:56:10|947.03|943.03|947.3|943.3|948.31|944.31|947.03|943.03|38
1618995380000|2021-04-21 08:56:20|947.19|943.19|946.85|942.85|947.26|943.26|946.78|942.78|28
1618995390000|2021-04-21 08:56:30|946.82|942.82|946.7|942.7|946.82|942.82|946.28|942.28|31
1618995400000|2021-04-21 08:56:40|946.65|942.65|946.42|942.42|946.66|942.66|946.32|942.32|30
1618995410000|2021-04-21 08:56:50|946.41|942.41|947.01|943.01|947.01|943.01|946.41|942.41|27
1618995420000|2021-04-21 08:57:00|947.02|943.02|948.03|944.03|948.11|944.11|946.83|942.83|31
1618995430000|2021-04-21 08:57:10|947.86|943.86|946.8|942.8|947.93|943.93|946.8|942.8|31
1618995440000|2021-04-21 08:57:20|946.74|942.74|946.72|942.72|947.01|943.01|946.49|942.49|31
1618995450000|2021-04-21 08:57:30|946.7|942.7|946.61|942.61|946.73|942.73|946.41|942.41|23
1618995460000|2021-04-21 08:57:40|946.53|942.53|946.24|942.24|946.53|942.53|946.21|942.21|22
1618995470000|2021-04-21 08:57:50|946.17|942.17|945.51|941.51|946.17|942.17|945.42|941.42|29
1618995480000|2021-04-21 08:58:00|945.5|941.5|946.29|942.29|946.52|942.52|945.44|941.44|29
1618995490000|2021-04-21 08:58:10|946.54|942.54|946.3|942.3|946.71|942.71|946.3|942.3|30
1618995500000|2021-04-21 08:58:20|946.08|942.08|945.08|941.08|946.28|942.28|945.07|941.07|35
1618995510000|2021-04-21 08:58:30|945.25|941.25|945.95|941.95|945.99|941.99|945.14|941.14|28
1618995520000|2021-04-21 08:58:40|945.96|941.96|945.45|941.45|945.98|941.98|945.44|941.44|31
1618995530000|2021-04-21 08:58:50|945.44|941.44|945.06|941.06|945.5|941.5|944.99|940.99|24
1618995540000|2021-04-21 08:59:00|945.03|941.03|945.39|941.39|945.39|941.39|944.96|940.96|18
1618995550000|2021-04-21 08:59:10|945.42|941.42|946.04|942.04|946.12|942.12|945.1|941.1|21
1618995560000|2021-04-21 08:59:20|946.01|942.01|945.09|941.09|946.01|942.01|945.09|941.09|32
1618995570000|2021-04-21 08:59:30|945.05|941.05|945.25|941.25|945.43|941.43|945.02|941.02|35
1618995580000|2021-04-21 08:59:40|945.29|941.29|945.87|941.87|945.88|941.88|945.21|941.21|27
1618995590000|2021-04-21 08:59:50|946.15|942.15|945.59|941.59|946.37|942.37|945.51|941.51|29
1618995600000|2021-04-21 09:00:00|945.58|941.58|945.34|941.34|945.59|941.59|945.08|941.08|32
1618995610000|2021-04-21 09:00:10|945.32|941.32|944.96|940.96|945.32|941.32|944.82|940.82|20
1618995620000|2021-04-21 09:00:20|944.9|940.9|944.93|940.93|945.01|941.01|944.69|940.69|31
1618995630000|2021-04-21 09:00:30|944.87|940.87|943.82|939.82|944.89|940.89|943.76|939.76|35
1618995640000|2021-04-21 09:00:40|943.71|939.71|943.07|939.07|943.8|939.8|942.74|938.74|33
1618995650000|2021-04-21 09:00:50|942.93|938.93|942.89|938.89|943.04|939.04|942.36|938.36|37
1618995660000|2021-04-21 09:01:00|942.88|938.88|942.4|938.4|942.88|938.88|942.4|938.4|30
1618995670000|2021-04-21 09:01:10|942.2|938.2|941.65|937.65|942.4|938.4|941.25|937.25|32
1618995680000|2021-04-21 09:01:20|941.68|937.68|939.21|935.21|941.68|937.68|938.9|934.9|35
1618995690000|2021-04-21 09:01:30|938.94|934.94|937.83|933.83|938.94|934.94|937.08|933.08|32
1618995700000|2021-04-21 09:01:40|937.84|933.84|937.74|933.74|938.42|934.42|937.72|933.72|30
1618995710000|2021-04-21 09:01:50|937.73|933.73|937.69|933.69|937.89|933.89|937.32|933.32|38
1618995720000|2021-04-21 09:02:00|937.68|933.68|938.63|934.63|938.63|934.63|937.68|933.68|35
1618995730000|2021-04-21 09:02:10|938.74|934.74|938.94|934.94|939.2|935.2|938.74|934.74|34
1618995740000|2021-04-21 09:02:20|938.98|934.98|938.41|934.41|939.34|935.34|938.36|934.36|38
1618995750000|2021-04-21 09:02:30|938.36|934.36|937.83|933.83|938.36|934.36|937.24|933.24|38
1618995760000|2021-04-21 09:02:40|937.77|933.77|937.74|933.74|938.59|934.59|937.43|933.43|36
1618995770000|2021-04-21 09:02:50|938.28|934.28|936.66|932.66|938.28|934.28|936.37|932.37|34
1618995780000|2021-04-21 09:03:00|936.26|932.26|934.05|930.05|936.61|932.61|933.85|929.85|40
1618995790000|2021-04-21 09:03:10|934.31|930.31|934.53|930.53|934.67|930.67|933.9|929.9|34
1618995800000|2021-04-21 09:03:20|934.51|930.51|935.17|931.17|935.33|931.33|934.44|930.44|36
1618995810000|2021-04-21 09:03:30|935.2|931.2|935.29|931.29|935.41|931.41|934.87|930.87|31
1618995820000|2021-04-21 09:03:40|935.37|931.37|936.46|932.46|936.46|932.46|935.08|931.08|29
1618995830000|2021-04-21 09:03:50|936.51|932.51|937.75|933.75|937.77|933.77|936.48|932.48|28
1618995840000|2021-04-21 09:04:00|937.74|933.74|937.3|933.3|937.74|933.74|936.81|932.81|30
1618995850000|2021-04-21 09:04:10|937.61|933.61|937.97|933.97|938.1|934.1|937.61|933.61|29
1618995860000|2021-04-21 09:04:20|937.98|933.98|938.87|934.87|938.98|934.98|937.97|933.97|29
1618995870000|2021-04-21 09:04:30|938.77|934.77|937.7|933.7|938.77|934.77|937.36|933.36|35
1618995880000|2021-04-21 09:04:40|937.72|933.72|938.44|934.44|938.45|934.45|937.64|933.64|27
1618995890000|2021-04-21 09:04:50|938.43|934.43|937.71|933.71|938.43|934.43|937.64|933.64|35
1618995900000|2021-04-21 09:05:00|937.69|933.69|936.06|932.06|937.71|933.71|935.68|931.68|37
1618995910000|2021-04-21 09:05:10|936.05|932.05|934.68|930.68|936.13|932.13|934.6|930.6|38
1618995920000|2021-04-21 09:05:20|934.69|930.69|933.75|929.75|934.99|930.99|933.75|929.75|36
1618995930000|2021-04-21 09:05:30|933.78|929.78|934.52|930.52|934.54|930.54|933.54|929.54|37
1618995940000|2021-04-21 09:05:40|934.5|930.5|935.02|931.02|935.11|931.11|934.39|930.39|32
1618995950000|2021-04-21 09:05:50|935.06|931.06|934.8|930.8|935.28|931.28|934.79|930.79|33
1618995960000|2021-04-21 09:06:00|934.76|930.76|935.32|931.32|935.54|931.54|934.63|930.63|30
1618995970000|2021-04-21 09:06:10|935.33|931.33|937.22|933.22|937.22|933.22|935.24|931.24|33
1618995980000|2021-04-21 09:06:20|937.18|933.18|937.77|933.77|938.08|934.08|937.18|933.18|30
1618995990000|2021-04-21 09:06:30|937.79|933.79|937.49|933.49|937.92|933.92|937.26|933.26|26
1618996000000|2021-04-21 09:06:40|937.5|933.5|937.86|933.86|937.86|933.86|936.95|932.95|30
1618996010000|2021-04-21 09:06:50|937.89|933.89|938|934|938.12|934.12|937.74|933.74|31
1618996020000|2021-04-21 09:07:00|937.98|933.98|938.14|934.14|938.24|934.24|937.98|933.98|23
1618996030000|2021-04-21 09:07:10|938.12|934.12|938.58|934.58|938.7|934.7|938.1|934.1|15
1618996040000|2021-04-21 09:07:20|938.41|934.41|938.86|934.86|938.86|934.86|938.13|934.13|34
1618996050000|2021-04-21 09:07:30|938.85|934.85|939.29|935.29|939.29|935.29|938.85|934.85|19
1618996060000|2021-04-21 09:07:40|939.28|935.28|939.5|935.5|939.5|935.5|938.93|934.93|27
1618996070000|2021-04-21 09:07:50|939.49|935.49|939.27|935.27|939.57|935.57|939.27|935.27|13
1618996080000|2021-04-21 09:08:00|939.26|935.26|939.53|935.53|939.54|935.54|939.13|935.13|22
1618996090000|2021-04-21 09:08:10|939.62|935.62|939.92|935.92|939.92|935.92|939.62|935.62|17
1618996100000|2021-04-21 09:08:20|939.89|935.89|940.21|936.21|940.21|936.21|939.89|935.89|14
1618996110000|2021-04-21 09:08:30|940.22|936.22|940.06|936.06|940.38|936.38|940.06|936.06|16
1618996120000|2021-04-21 09:08:40|940.17|936.17|939.64|935.64|940.2|936.2|939.35|935.35|34
1618996130000|2021-04-21 09:08:50|939.6|935.6|940.72|936.72|940.77|936.77|939.6|935.6|29
1618996140000|2021-04-21 09:09:00|940.73|936.73|940.75|936.75|940.78|936.78|940.38|936.38|24
1618996150000|2021-04-21 09:09:10|940.76|936.76|940.69|936.69|940.79|936.79|940.62|936.62|21
1618996160000|2021-04-21 09:09:20|940.78|936.78|940.99|936.99|940.99|936.99|940.72|936.72|15
1618996170000|2021-04-21 09:09:30|941.13|937.13|942.56|938.56|942.56|938.56|941.11|937.11|31
1618996180000|2021-04-21 09:09:40|942.6|938.6|942.4|938.4|942.71|938.71|942.2|938.2|32
1618996190000|2021-04-21 09:09:50|942.24|938.24|942.17|938.17|942.58|938.58|941.92|937.92|31
1618996200000|2021-04-21 09:10:00|942.15|938.15|940.82|936.82|942.22|938.22|940.82|936.82|36
1618996210000|2021-04-21 09:10:10|940.86|936.86|939.35|935.35|940.97|936.97|939.35|935.35|32
1618996220000|2021-04-21 09:10:20|939.76|935.76|940.17|936.17|940.17|936.17|939.55|935.55|26
1618996230000|2021-04-21 09:10:30|940.27|936.27|940.23|936.23|940.97|936.97|939.39|935.39|38
1618996240000|2021-04-21 09:10:40|940.35|936.35|940.13|936.13|940.38|936.38|940.06|936.06|31
1618996250000|2021-04-21 09:10:50|940.07|936.07|939.21|935.21|940.15|936.15|939.17|935.17|33
1618996260000|2021-04-21 09:11:00|939.27|935.27|939.8|935.8|939.97|935.97|939.27|935.27|30
1618996270000|2021-04-21 09:11:10|939.71|935.71|939.97|935.97|939.97|935.97|939.45|935.45|23
1618996280000|2021-04-21 09:11:20|939.93|935.93|940.94|936.94|940.94|936.94|939.93|935.93|31
1618996290000|2021-04-21 09:11:30|940.93|936.93|940.15|936.15|940.93|936.93|939.91|935.91|34
1618996300000|2021-04-21 09:11:40|940.14|936.14|940|936|940.2|936.2|939.83|935.83|25
1618996310000|2021-04-21 09:11:50|939.96|935.96|940.68|936.68|940.68|936.68|939.88|935.88|24
1618996320000|2021-04-21 09:12:00|940.67|936.67|941.53|937.53|941.59|937.59|940.5|936.5|30
1618996330000|2021-04-21 09:12:10|941.43|937.43|940.66|936.66|941.66|937.66|940.54|936.54|32
1618996340000|2021-04-21 09:12:20|940.63|936.63|940.24|936.24|940.95|936.95|940.24|936.24|25
1618996350000|2021-04-21 09:12:30|940.25|936.25|940.49|936.49|940.59|936.59|939.96|935.96|28
1618996360000|2021-04-21 09:12:40|940.47|936.47|940.54|936.54|940.61|936.61|940.39|936.39|16
1618996370000|2021-04-21 09:12:50|940.49|936.49|940.9|936.9|940.9|936.9|940.48|936.48|24
1618996380000|2021-04-21 09:13:00|940.92|936.92|940.69|936.69|941.09|937.09|940.69|936.69|30
1618996390000|2021-04-21 09:13:10|940.61|936.61|940.47|936.47|940.61|936.61|940.26|936.26|28
1618996400000|2021-04-21 09:13:20|940.43|936.43|941.09|937.09|941.09|937.09|940.43|936.43|19
1618996410000|2021-04-21 09:13:30|941.3|937.3|941.47|937.47|941.63|937.63|941.3|937.3|29
1618996420000|2021-04-21 09:13:40|941.48|937.48|941.73|937.73|941.75|937.75|941.3|937.3|27
1618996430000|2021-04-21 09:13:50|941.72|937.72|942.07|938.07|942.07|938.07|941.58|937.58|17
1618996440000|2021-04-21 09:14:00|941.93|937.93|941.09|937.09|941.93|937.93|941.09|937.09|27
1618996450000|2021-04-21 09:14:10|941.1|937.1|940.95|936.95|941.21|937.21|940.83|936.83|27
1618996460000|2021-04-21 09:14:20|940.93|936.93|942.48|938.48|942.55|938.55|940.93|936.93|32
1618996470000|2021-04-21 09:14:30|942.43|938.43|941.98|937.98|942.43|938.43|941.93|937.93|28
1618996480000|2021-04-21 09:14:40|942.06|938.06|941.43|937.43|942.06|938.06|941.19|937.19|30
1618996490000|2021-04-21 09:14:50|941.18|937.18|940.93|936.93|941.18|937.18|940.92|936.92|24
1618996500000|2021-04-21 09:15:00|940.91|936.91|941.12|937.12|941.15|937.15|940.91|936.91|24
1618996510000|2021-04-21 09:15:10|941.1|937.1|941.69|937.69|941.69|937.69|940.94|936.94|31
1618996520000|2021-04-21 09:15:20|941.92|937.92|943.3|939.3|943.3|939.3|941.82|937.82|25
1618996530000|2021-04-21 09:15:30|943.31|939.31|942.84|938.84|943.43|939.43|942.75|938.75|33
1618996540000|2021-04-21 09:15:40|942.63|938.63|942.67|938.67|942.78|938.78|942.58|938.58|28
1618996550000|2021-04-21 09:15:50|942.7|938.7|942.71|938.71|942.73|938.73|942.66|938.66|18
1618996560000|2021-04-21 09:16:00|942.69|938.69|942.96|938.96|942.96|938.96|942.54|938.54|31
1618996570000|2021-04-21 09:16:10|942.94|938.94|943|939|943.81|939.81|942.94|938.94|31
1618996580000|2021-04-21 09:16:20|942.86|938.86|942.49|938.49|942.89|938.89|942.49|938.49|30
1618996590000|2021-04-21 09:16:30|942.62|938.62|942.16|938.16|942.62|938.62|942.12|938.12|29
1618996600000|2021-04-21 09:16:40|942.13|938.13|942|938|942.56|938.56|941.97|937.97|34
1618996610000|2021-04-21 09:16:50|942.02|938.02|941.05|937.05|942.02|938.02|941.04|937.04|24
1618996620000|2021-04-21 09:17:00|941.03|937.03|939.86|935.86|941.05|937.05|939.86|935.86|33
1618996630000|2021-04-21 09:17:10|939.79|935.79|939.02|935.02|939.79|935.79|938.75|934.75|32
1618996640000|2021-04-21 09:17:20|938.97|934.97|938.07|934.07|938.97|934.97|938.07|934.07|33
1618996650000|2021-04-21 09:17:30|938.12|934.12|938.63|934.63|938.68|934.68|937.99|933.99|27
1618996660000|2021-04-21 09:17:40|938.6|934.6|938.75|934.75|939.43|935.43|938.6|934.6|30
1618996670000|2021-04-21 09:17:50|938.78|934.78|938.22|934.22|938.78|934.78|938.14|934.14|29
1618996680000|2021-04-21 09:18:00|938.2|934.2|939.97|935.97|939.97|935.97|938.17|934.17|33
1618996690000|2021-04-21 09:18:10|939.96|935.96|941.58|937.58|941.72|937.72|939.96|935.96|35
1618996700000|2021-04-21 09:18:20|941.59|937.59|941.71|937.71|941.92|937.92|941.46|937.46|28
1618996710000|2021-04-21 09:18:30|941.73|937.73|941.81|937.81|941.81|937.81|941.47|937.47|30
1618996720000|2021-04-21 09:18:40|941.79|937.79|942.11|938.11|942.17|938.17|941.79|937.79|20
1618996730000|2021-04-21 09:18:50|942.15|938.15|942.02|938.02|942.25|938.25|942.01|938.01|20
1618996740000|2021-04-21 09:19:00|942.01|938.01|941.97|937.97|942.11|938.11|941.69|937.69|26
1618996750000|2021-04-21 09:19:10|941.98|937.98|942.59|938.59|942.59|938.59|941.94|937.94|22
1618996760000|2021-04-21 09:19:20|942.61|938.61|942.51|938.51|942.73|938.73|942.35|938.35|22
1618996770000|2021-04-21 09:19:30|942.52|938.52|943.49|939.49|943.7|939.7|942.52|938.52|19
1618996780000|2021-04-21 09:19:40|943.1|939.1|942.37|938.37|943.16|939.16|942.37|938.37|28
1618996790000|2021-04-21 09:19:50|942.45|938.45|942.73|938.73|942.78|938.78|942.35|938.35|15
1618996800000|2021-04-21 09:20:00|942.75|938.75|944.3|940.3|944.3|940.3|942.75|938.75|33
1618996810000|2021-04-21 09:20:10|944.31|940.31|945.26|941.26|945.39|941.39|944.31|940.31|34
1618996820000|2021-04-21 09:20:20|945.15|941.15|946.11|942.11|946.17|942.17|945.15|941.15|27
1618996830000|2021-04-21 09:20:30|946.1|942.1|946.42|942.42|946.43|942.43|946.05|942.05|26
1618996840000|2021-04-21 09:20:40|946.36|942.36|945.11|941.11|946.36|942.36|945.11|941.11|36
1618996850000|2021-04-21 09:20:50|945.23|941.23|945.23|941.23|945.57|941.57|945.13|941.13|30
1618996860000|2021-04-21 09:21:00|945.2|941.2|946|942|946.05|942.05|945.2|941.2|32
1618996870000|2021-04-21 09:21:10|946.09|942.09|946.24|942.24|946.24|942.24|945.94|941.94|24
1618996880000|2021-04-21 09:21:20|946.25|942.25|946.23|942.23|946.29|942.29|946.18|942.18|23
1618996890000|2021-04-21 09:21:30|946.28|942.28|946.98|942.98|947.01|943.01|946.16|942.16|21
1618996900000|2021-04-21 09:21:40|947.01|943.01|947.09|943.09|947.11|943.11|946.88|942.88|20
1618996910000|2021-04-21 09:21:50|947.11|943.11|947.17|943.17|947.22|943.22|947.07|943.07|13
1618996920000|2021-04-21 09:22:00|947.16|943.16|946.47|942.47|947.24|943.24|946.37|942.37|37
1618996930000|2021-04-21 09:22:10|946.46|942.46|947.22|943.22|947.22|943.22|946.46|942.46|32
1618996940000|2021-04-21 09:22:20|947.27|943.27|947.32|943.32|947.59|943.59|947.23|943.23|26
1618996950000|2021-04-21 09:22:30|947.31|943.31|947.76|943.76|947.76|943.76|946.99|942.99|33
1618996960000|2021-04-21 09:22:40|947.77|943.77|947.73|943.73|948.05|944.05|947.35|943.35|37
1618996970000|2021-04-21 09:22:50|947.79|943.79|947.88|943.88|947.97|943.97|947.71|943.71|30
1618996980000|2021-04-21 09:23:00|947.89|943.89|948.11|944.11|948.23|944.23|947.89|943.89|29
1618996990000|2021-04-21 09:23:10|948.09|944.09|947.26|943.26|948.15|944.15|947.22|943.22|32
1618997000000|2021-04-21 09:23:20|947.28|943.28|947.06|943.06|947.69|943.69|947.06|943.06|36
1618997010000|2021-04-21 09:23:30|947.03|943.03|946.92|942.92|947.07|943.07|946.69|942.69|29
1618997020000|2021-04-21 09:23:40|946.91|942.91|947.58|943.58|947.58|943.58|946.91|942.91|26
1618997030000|2021-04-21 09:23:50|947.63|943.63|946.69|942.69|947.63|943.63|946.69|942.69|32
1618997040000|2021-04-21 09:24:00|946.76|942.76|946.53|942.53|946.76|942.76|946.29|942.29|34
1618997050000|2021-04-21 09:24:10|946.5|942.5|947.45|943.45|947.53|943.53|946.5|942.5|35
1618997060000|2021-04-21 09:24:20|947.51|943.51|947.37|943.37|947.67|943.67|947.32|943.32|33
1618997070000|2021-04-21 09:24:30|947.38|943.38|947.65|943.65|947.82|943.82|947.35|943.35|28
1618997080000|2021-04-21 09:24:40|947.59|943.59|947.63|943.63|947.63|943.63|947.39|943.39|28
1618997090000|2021-04-21 09:24:50|947.62|943.62|947.7|943.7|947.78|943.78|947.6|943.6|27
1618997100000|2021-04-21 09:25:00|947.69|943.69|946.89|942.89|947.69|943.69|946.81|942.81|36
1618997110000|2021-04-21 09:25:10|946.77|942.77|946.59|942.59|947.18|943.18|946.48|942.48|32
1618997120000|2021-04-21 09:25:20|946.57|942.57|946.52|942.52|946.79|942.79|946.49|942.49|32
1618997130000|2021-04-21 09:25:30|946.51|942.51|947.18|943.18|947.2|943.2|946.5|942.5|31
1618997140000|2021-04-21 09:25:40|947.17|943.17|947.2|943.2|947.35|943.35|947.07|943.07|32
1618997150000|2021-04-21 09:25:50|947.19|943.19|947.44|943.44|947.55|943.55|947.03|943.03|27
1618997160000|2021-04-21 09:26:00|947.41|943.41|946.88|942.88|947.51|943.51|946.76|942.76|27
1618997170000|2021-04-21 09:26:10|946.81|942.81|947.15|943.15|947.15|943.15|946.69|942.69|30
1618997180000|2021-04-21 09:26:20|947.16|943.16|947.17|943.17|947.4|943.4|947.11|943.11|26
1618997190000|2021-04-21 09:26:30|947|943|947.1|943.1|947.17|943.17|946.94|942.94|21
1618997200000|2021-04-21 09:26:40|947.09|943.09|946.83|942.83|947.45|943.45|946.83|942.83|30
1618997210000|2021-04-21 09:26:50|946.86|942.86|946.8|942.8|946.93|942.93|946.8|942.8|26
1618997220000|2021-04-21 09:27:00|946.78|942.78|946.45|942.45|946.85|942.85|946.41|942.41|26
1618997230000|2021-04-21 09:27:10|946.43|942.43|946.4|942.4|946.45|942.45|946.19|942.19|25
1618997240000|2021-04-21 09:27:20|946.32|942.32|946.47|942.47|946.47|942.47|946.28|942.28|24
1618997250000|2021-04-21 09:27:30|946.5|942.5|946.37|942.37|946.5|942.5|946.32|942.32|16
1618997260000|2021-04-21 09:27:40|946.38|942.38|946.2|942.2|946.38|942.38|946.2|942.2|7
1618997270000|2021-04-21 09:27:50|946.13|942.13|945.21|941.21|946.13|942.13|945.14|941.14|25
1618997280000|2021-04-21 09:28:00|945.2|941.2|946.53|942.53|946.53|942.53|945.16|941.16|33
1618997290000|2021-04-21 09:28:10|946.52|942.52|947.43|943.43|947.79|943.79|946.52|942.52|36
1618997300000|2021-04-21 09:28:20|947.88|943.88|947.79|943.79|947.98|943.98|947.77|943.77|28
1618997310000|2021-04-21 09:28:30|947.81|943.81|947.77|943.77|948.02|944.02|947.61|943.61|35
1618997320000|2021-04-21 09:28:40|947.76|943.76|946.59|942.59|947.88|943.88|946.59|942.59|33
1618997330000|2021-04-21 09:28:50|946.58|942.58|946.72|942.72|946.81|942.81|946.56|942.56|30
1618997340000|2021-04-21 09:29:00|946.82|942.82|947.15|943.15|947.15|943.15|946.74|942.74|28
1618997350000|2021-04-21 09:29:10|947.16|943.16|947.08|943.08|947.25|943.25|947.04|943.04|19
1618997360000|2021-04-21 09:29:20|947.13|943.13|948.06|944.06|948.06|944.06|947.13|943.13|25
1618997370000|2021-04-21 09:29:30|948.03|944.03|947.72|943.72|948.03|944.03|947.47|943.47|32
1618997380000|2021-04-21 09:29:40|947.69|943.69|947.65|943.65|947.75|943.75|947.51|943.51|21
1618997390000|2021-04-21 09:29:50|947.68|943.68|947.27|943.27|947.75|943.75|947.23|943.23|20
1618997400000|2021-04-21 09:30:00|947.28|943.28|947.19|943.19|947.32|943.32|947.19|943.19|27
1618997410000|2021-04-21 09:30:10|947.12|943.12|947.32|943.32|947.32|943.32|946.75|942.75|34
1618997420000|2021-04-21 09:30:20|947.27|943.27|947.08|943.08|947.28|943.28|947.01|943.01|18
1618997430000|2021-04-21 09:30:30|947.09|943.09|946.12|942.12|947.09|943.09|946.12|942.12|23
1618997440000|2021-04-21 09:30:40|946.11|942.11|946.88|942.88|946.88|942.88|945.99|941.99|31
1618997450000|2021-04-21 09:30:50|946.86|942.86|946.95|942.95|946.95|942.95|946.86|942.86|21
1618997460000|2021-04-21 09:31:00|946.93|942.93|946.42|942.42|946.94|942.94|946.42|942.42|19
1618997470000|2021-04-21 09:31:10|946.41|942.41|946.11|942.11|946.41|942.41|946.09|942.09|23
1618997480000|2021-04-21 09:31:20|946.12|942.12|947.38|943.38|947.39|943.39|946.12|942.12|29
1618997490000|2021-04-21 09:31:30|947.39|943.39|947.61|943.61|947.69|943.69|947.35|943.35|20
1618997500000|2021-04-21 09:31:40|947.57|943.57|947.38|943.38|947.64|943.64|947.38|943.38|25
1618997510000|2021-04-21 09:31:50|947.41|943.41|946.93|942.93|947.51|943.51|946.93|942.93|26
1618997520000|2021-04-21 09:32:00|946.91|942.91|946.25|942.25|946.91|942.91|946.25|942.25|23
1618997530000|2021-04-21 09:32:10|946.32|942.32|946.41|942.41|946.51|942.51|946.32|942.32|15
1618997540000|2021-04-21 09:32:20|946.4|942.4|947.29|943.29|947.34|943.34|946.4|942.4|18
1618997550000|2021-04-21 09:32:30|947.3|943.3|946.86|942.86|947.31|943.31|946.79|942.79|28
1618997560000|2021-04-21 09:32:40|946.85|942.85|946.44|942.44|946.86|942.86|946.36|942.36|21
1618997570000|2021-04-21 09:32:50|946.41|942.41|946.42|942.42|946.44|942.44|946.38|942.38|21
1618997580000|2021-04-21 09:33:00|946.38|942.38|946.56|942.56|946.63|942.63|946.36|942.36|22
1618997590000|2021-04-21 09:33:10|946.44|942.44|945.95|941.95|946.44|942.44|945.84|941.84|23
1618997600000|2021-04-21 09:33:20|945.96|941.96|946.08|942.08|946.44|942.44|945.83|941.83|35
1618997610000|2021-04-21 09:33:30|946.09|942.09|946.1|942.1|946.16|942.16|946.06|942.06|16
1618997620000|2021-04-21 09:33:40|946.08|942.08|946.02|942.02|946.27|942.27|945.99|941.99|28
1618997630000|2021-04-21 09:33:50|946.03|942.03|946.22|942.22|946.22|942.22|946.03|942.03|22
1618997640000|2021-04-21 09:34:00|946.4|942.4|946.65|942.65|946.65|942.65|946.04|942.04|25
1618997650000|2021-04-21 09:34:10|946.85|942.85|945.87|941.87|946.88|942.88|945.8|941.8|27
1618997660000|2021-04-21 09:34:20|945.91|941.91|945.85|941.85|945.93|941.93|945.84|941.84|19
1618997670000|2021-04-21 09:34:30|945.86|941.86|946.04|942.04|946.08|942.08|945.81|941.81|23
1618997680000|2021-04-21 09:34:40|946.08|942.08|945.49|941.49|946.08|942.08|945.49|941.49|19
1618997690000|2021-04-21 09:34:50|945.47|941.47|945.3|941.3|945.47|941.47|945.29|941.29|16
1618997700000|2021-04-21 09:35:00|945.29|941.29|945.72|941.72|945.83|941.83|945.29|941.29|24
1618997710000|2021-04-21 09:35:10|945.73|941.73|945.4|941.4|945.77|941.77|945.4|941.4|19
1618997720000|2021-04-21 09:35:20|945.35|941.35|945.04|941.04|945.35|941.35|945.04|941.04|9
1618997730000|2021-04-21 09:35:30|944.94|940.94|943.78|939.78|944.94|940.94|943.76|939.76|27
1618997740000|2021-04-21 09:35:40|943.75|939.75|943.52|939.52|943.88|939.88|943.52|939.52|14
1618997750000|2021-04-21 09:35:50|943.48|939.48|942.82|938.82|943.51|939.51|942.8|938.8|30
1618997760000|2021-04-21 09:36:00|942.81|938.81|942.45|938.45|942.84|938.84|942.45|938.45|22
1618997770000|2021-04-21 09:36:10|942.46|938.46|942.57|938.57|942.78|938.78|942.44|938.44|22
1618997780000|2021-04-21 09:36:20|942.56|938.56|942.35|938.35|942.65|938.65|942.35|938.35|24
1618997790000|2021-04-21 09:36:30|942.39|938.39|942.68|938.68|942.68|938.68|942.28|938.28|31
1618997800000|2021-04-21 09:36:40|942.62|938.62|942.84|938.84|943.3|939.3|942.6|938.6|34
1618997810000|2021-04-21 09:36:50|942.79|938.79|942.15|938.15|942.79|938.79|942.14|938.14|22
1618997820000|2021-04-21 09:37:00|942.16|938.16|942.17|938.17|942.17|938.17|942.12|938.12|9
1618997830000|2021-04-21 09:37:10|942.16|938.16|941.87|937.87|942.19|938.19|941.87|937.87|18
1618997840000|2021-04-21 09:37:20|941.9|937.9|942.22|938.22|942.22|938.22|941.85|937.85|26
1618997850000|2021-04-21 09:37:30|942.23|938.23|942.49|938.49|942.63|938.63|942.23|938.23|23
1618997860000|2021-04-21 09:37:40|942.45|938.45|942.13|938.13|942.53|938.53|941.93|937.93|31
1618997870000|2021-04-21 09:37:50|941.98|937.98|941.51|937.51|942.12|938.12|941.5|937.5|32
1618997880000|2021-04-21 09:38:00|941.49|937.49|941.34|937.34|941.54|937.54|941.17|937.17|33
1618997890000|2021-04-21 09:38:10|941.37|937.37|941.21|937.21|941.37|937.37|941|937|30
1618997900000|2021-04-21 09:38:20|941.22|937.22|941.37|937.37|941.4|937.4|941.22|937.22|22
1618997910000|2021-04-21 09:38:30|941.39|937.39|941.52|937.52|941.65|937.65|941.39|937.39|27
1618997920000|2021-04-21 09:38:40|941.53|937.53|941.6|937.6|941.95|937.95|941.43|937.43|28
1618997930000|2021-04-21 09:38:50|941.59|937.59|941.61|937.61|941.81|937.81|941.55|937.55|20
1618997940000|2021-04-21 09:39:00|941.65|937.65|941.59|937.59|941.73|937.73|941.44|937.44|19
1618997950000|2021-04-21 09:39:10|941.6|937.6|942.3|938.3|942.76|938.76|941.6|937.6|30
1618997960000|2021-04-21 09:39:20|942.31|938.31|943.83|939.83|943.99|939.99|942.31|938.31|27
1618997970000|2021-04-21 09:39:30|943.9|939.9|944.08|940.08|944.08|940.08|943.9|939.9|18
1618997980000|2021-04-21 09:39:40|944.09|940.09|943.74|939.74|944.1|940.1|943.68|939.68|16
1618997990000|2021-04-21 09:39:50|943.85|939.85|943.15|939.15|943.85|939.85|943.08|939.08|31
1618998000000|2021-04-21 09:40:00|943.11|939.11|942.61|938.61|943.11|939.11|942.6|938.6|23
1618998010000|2021-04-21 09:40:10|942.67|938.67|943.28|939.28|943.28|939.28|942.66|938.66|28
1618998020000|2021-04-21 09:40:20|943.26|939.26|944.19|940.19|944.19|940.19|943.26|939.26|29
1618998030000|2021-04-21 09:40:30|944.2|940.2|944.09|940.09|944.36|940.36|943.71|939.71|30
1618998040000|2021-04-21 09:40:40|944.08|940.08|943.3|939.3|944.08|940.08|943.26|939.26|29
1618998050000|2021-04-21 09:40:50|943.31|939.31|944.79|940.79|944.79|940.79|943.31|939.31|33
1618998060000|2021-04-21 09:41:00|944.81|940.81|946.22|942.22|946.23|942.23|944.81|940.81|24
1618998070000|2021-04-21 09:41:10|946.28|942.28|945.87|941.87|946.39|942.39|945.85|941.85|26
1618998080000|2021-04-21 09:41:20|945.86|941.86|945.99|941.99|946.07|942.07|945.86|941.86|31
1618998090000|2021-04-21 09:41:30|946.05|942.05|945.9|941.9|946.06|942.06|945.8|941.8|25
1618998100000|2021-04-21 09:41:40|945.89|941.89|945.59|941.59|945.89|941.89|945.43|941.43|26
1618998110000|2021-04-21 09:41:50|945.63|941.63|944.88|940.88|945.63|941.63|944.88|940.88|32
1618998120000|2021-04-21 09:42:00|944.87|940.87|944.19|940.19|945.13|941.13|944.19|940.19|29
1618998130000|2021-04-21 09:42:10|944.21|940.21|943.55|939.55|945|941|943.55|939.55|31
1618998140000|2021-04-21 09:42:20|943.53|939.53|942.7|938.7|944.48|940.48|942.25|938.25|29
1618998150000|2021-04-21 09:42:30|942.71|938.71|942.23|938.23|942.73|938.73|942.23|938.23|26
1618998160000|2021-04-21 09:42:40|942.22|938.22|941.98|937.98|942.3|938.3|941.95|937.95|30
1618998170000|2021-04-21 09:42:50|941.87|937.87|941.96|937.96|942.05|938.05|941.82|937.82|31
1618998180000|2021-04-21 09:43:00|941.95|937.95|942.08|938.08|942.14|938.14|941.8|937.8|28
1618998190000|2021-04-21 09:43:10|942.1|938.1|943.88|939.88|943.93|939.93|942.1|938.1|35
1618998200000|2021-04-21 09:43:20|943.96|939.96|944.56|940.56|944.68|940.68|943.82|939.82|30
1618998210000|2021-04-21 09:43:30|944.64|940.64|944.36|940.36|944.72|940.72|944.36|940.36|25
1618998220000|2021-04-21 09:43:40|944.37|940.37|944.22|940.22|944.55|940.55|944.08|940.08|24
1618998230000|2021-04-21 09:43:50|944.12|940.12|944.3|940.3|944.43|940.43|944.1|940.1|19
1618998240000|2021-04-21 09:44:00|944.29|940.29|944.25|940.25|944.34|940.34|944.12|940.12|20
1618998250000|2021-04-21 09:44:10|944.26|940.26|943.2|939.2|944.26|940.26|943.19|939.19|24
1618998260000|2021-04-21 09:44:20|943.12|939.12|943.23|939.23|943.4|939.4|943|939|32
1618998270000|2021-04-21 09:44:30|943.2|939.2|942.57|938.57|943.2|939.2|942.4|938.4|28
1618998280000|2021-04-21 09:44:40|942.58|938.58|942.55|938.55|942.58|938.58|942.23|938.23|28
1618998290000|2021-04-21 09:44:50|942.6|938.6|942.88|938.88|943.26|939.26|942.6|938.6|22
1618998300000|2021-04-21 09:45:00|942.78|938.78|942.95|938.95|943.01|939.01|942.78|938.78|17
1618998310000|2021-04-21 09:45:10|943.02|939.02|943.58|939.58|943.69|939.69|943.02|939.02|18
1618998320000|2021-04-21 09:45:20|943.52|939.52|943.36|939.36|943.54|939.54|943.29|939.29|23
1618998330000|2021-04-21 09:45:30|943.34|939.34|942.91|938.91|943.34|939.34|942.86|938.86|20
1618998340000|2021-04-21 09:45:40|942.94|938.94|942.95|938.95|942.96|938.96|942.93|938.93|6
1618998350000|2021-04-21 09:45:50|942.96|938.96|942.96|938.96|942.97|938.97|942.96|938.96|3
1618998360000|2021-04-21 09:46:00|942.95|938.95|944.21|940.21|944.21|940.21|942.95|938.95|28
1618998370000|2021-04-21 09:46:10|944.22|940.22|945.44|941.44|945.44|941.44|944.22|940.22|34
1618998380000|2021-04-21 09:46:20|945.42|941.42|946.12|942.12|946.15|942.15|945.42|941.42|29
1618998390000|2021-04-21 09:46:30|946.16|942.16|945.64|941.64|946.17|942.17|945.64|941.64|31
1618998400000|2021-04-21 09:46:40|945.65|941.65|945.94|941.94|945.96|941.96|945.62|941.62|23
1618998410000|2021-04-21 09:46:50|945.95|941.95|946.34|942.34|946.36|942.36|945.95|941.95|25
1618998420000|2021-04-21 09:47:00|946.35|942.35|946.2|942.2|946.35|942.35|945.95|941.95|27
1618998430000|2021-04-21 09:47:10|946.21|942.21|945.19|941.19|946.37|942.37|945.19|941.19|31
1618998440000|2021-04-21 09:47:20|945.18|941.18|945.42|941.42|945.63|941.63|944.85|940.85|32
1618998450000|2021-04-21 09:47:30|945.44|941.44|944.85|940.85|945.44|941.44|944.85|940.85|33
1618998460000|2021-04-21 09:47:40|944.86|940.86|945.08|941.08|945.32|941.32|944.84|940.84|31
1618998470000|2021-04-21 09:47:50|945.17|941.17|944.92|940.92|945.2|941.2|944.92|940.92|27
1618998480000|2021-04-21 09:48:00|944.91|940.91|944.62|940.62|945.03|941.03|944.62|940.62|16
1618998490000|2021-04-21 09:48:10|944.63|940.63|945.55|941.55|945.55|941.55|944.63|940.63|19
1618998500000|2021-04-21 09:48:20|945.56|941.56|946.51|942.51|946.57|942.57|945.56|941.56|27
1618998510000|2021-04-21 09:48:30|946.49|942.49|946.22|942.22|946.57|942.57|945.79|941.79|25
1618998520000|2021-04-21 09:48:40|946.24|942.24|946.54|942.54|946.54|942.54|945.92|941.92|25
1618998530000|2021-04-21 09:48:50|946.57|942.57|946.63|942.63|946.88|942.88|946.56|942.56|22
1618998540000|2021-04-21 09:49:00|946.6|942.6|947.07|943.07|947.07|943.07|946.43|942.43|25
1618998550000|2021-04-21 09:49:10|947.02|943.02|947.31|943.31|947.31|943.31|946.99|942.99|23
1618998560000|2021-04-21 09:49:20|947.35|943.35|947.31|943.31|947.64|943.64|946.82|942.82|24
1618998570000|2021-04-21 09:49:30|947.32|943.32|947.68|943.68|947.75|943.75|947.3|943.3|30
1618998580000|2021-04-21 09:49:40|947.67|943.67|948.06|944.06|948.06|944.06|947.67|943.67|23
1618998590000|2021-04-21 09:49:50|948.07|944.07|948.05|944.05|948.07|944.07|947.88|943.88|13
1618998600000|2021-04-21 09:50:00|948.06|944.06|948.04|944.04|948.26|944.26|947.94|943.94|23
1618998610000|2021-04-21 09:50:10|948.05|944.05|947.19|943.19|948.12|944.12|947.19|943.19|17
1618998620000|2021-04-21 09:50:20|947.2|943.2|946.64|942.64|947.2|943.2|946.64|942.64|23
1618998630000|2021-04-21 09:50:30|946.63|942.63|947.65|943.65|947.65|943.65|946.55|942.55|35
1618998640000|2021-04-21 09:50:40|947.64|943.64|947.42|943.42|947.83|943.83|947.41|943.41|23
1618998650000|2021-04-21 09:50:50|947.3|943.3|946.96|942.96|947.3|943.3|946.91|942.91|30
1618998660000|2021-04-21 09:51:00|946.98|942.98|947.38|943.38|947.41|943.41|946.96|942.96|25
1618998670000|2021-04-21 09:51:10|947.37|943.37|947.61|943.61|947.62|943.62|947.34|943.34|18
1618998680000|2021-04-21 09:51:20|947.62|943.62|947.23|943.23|947.62|943.62|947.23|943.23|25
1618998690000|2021-04-21 09:51:30|947.12|943.12|946.54|942.54|947.12|943.12|946.54|942.54|24
1618998700000|2021-04-21 09:51:40|946.59|942.59|947.09|943.09|947.16|943.16|946.59|942.59|21
1618998710000|2021-04-21 09:51:50|947.07|943.07|946.84|942.84|947.08|943.08|946.83|942.83|15
1618998720000|2021-04-21 09:52:00|946.85|942.85|946.91|942.91|946.96|942.96|946.73|942.73|20
1618998730000|2021-04-21 09:52:10|946.92|942.92|946.81|942.81|947.01|943.01|946.8|942.8|18
1618998740000|2021-04-21 09:52:20|946.83|942.83|946.85|942.85|946.85|942.85|946.81|942.81|9
1618998750000|2021-04-21 09:52:30|946.75|942.75|946.95|942.95|946.95|942.95|946.75|942.75|13
1618998760000|2021-04-21 09:52:40|946.91|942.91|946.95|942.95|946.97|942.97|946.89|942.89|14
1618998770000|2021-04-21 09:52:50|946.98|942.98|947.44|943.44|947.51|943.51|946.92|942.92|17
1618998780000|2021-04-21 09:53:00|947.45|943.45|947.62|943.62|947.62|943.62|947.16|943.16|21
1618998790000|2021-04-21 09:53:10|947.61|943.61|947.17|943.17|947.61|943.61|947.16|943.16|27
1618998800000|2021-04-21 09:53:20|947.18|943.18|946.8|942.8|947.18|943.18|946.79|942.79|27
1618998810000|2021-04-21 09:53:30|946.68|942.68|946.66|942.66|946.75|942.75|946.52|942.52|26
1618998820000|2021-04-21 09:53:40|946.69|942.69|946.72|942.72|946.77|942.77|946.65|942.65|28
1618998830000|2021-04-21 09:53:50|946.7|942.7|946.69|942.69|946.8|942.8|946.58|942.58|26
1618998840000|2021-04-21 09:54:00|946.68|942.68|946.26|942.26|946.68|942.68|946.26|942.26|29
1618998850000|2021-04-21 09:54:10|946.16|942.16|946.31|942.31|946.38|942.38|946.16|942.16|24
1618998860000|2021-04-21 09:54:20|946.18|942.18|945.86|941.86|946.25|942.25|945.86|941.86|20
1618998870000|2021-04-21 09:54:30|945.85|941.85|945.58|941.58|945.96|941.96|945.58|941.58|23
1618998880000|2021-04-21 09:54:40|945.59|941.59|945.48|941.48|945.61|941.61|945.48|941.48|15
1618998890000|2021-04-21 09:54:50|945.47|941.47|944.5|940.5|945.47|941.47|944.5|940.5|18
1618998900000|2021-04-21 09:55:00|944.51|940.51|944.5|940.5|944.58|940.58|944.45|940.45|18
1618998910000|2021-04-21 09:55:10|944.48|940.48|944.04|940.04|944.49|940.49|944.03|940.03|25
1618998920000|2021-04-21 09:55:20|943.96|939.96|943.64|939.64|943.96|939.96|943.52|939.52|20
1618998930000|2021-04-21 09:55:30|943.65|939.65|943.84|939.84|944.02|940.02|943.65|939.65|30
1618998940000|2021-04-21 09:55:40|943.9|939.9|943.78|939.78|943.99|939.99|943.75|939.75|27
1618998950000|2021-04-21 09:55:50|943.72|939.72|944.19|940.19|944.21|940.21|943.72|939.72|28
1618998960000|2021-04-21 09:56:00|944.3|940.3|944.53|940.53|945.09|941.09|944.3|940.3|32
1618998970000|2021-04-21 09:56:10|944.56|940.56|944.41|940.41|944.58|940.58|944.41|940.41|22
1618998980000|2021-04-21 09:56:20|944.26|940.26|944.83|940.83|944.83|940.83|944.15|940.15|29
1618998990000|2021-04-21 09:56:30|944.82|940.82|945.41|941.41|945.41|941.41|944.69|940.69|20
1618999000000|2021-04-21 09:56:40|945|941|944.79|940.79|945.14|941.14|944.52|940.52|24
1618999010000|2021-04-21 09:56:50|944.87|940.87|944.81|940.81|945.03|941.03|944.76|940.76|14
1618999020000|2021-04-21 09:57:00|944.83|940.83|945.14|941.14|945.14|941.14|944.78|940.78|20
1618999030000|2021-04-21 09:57:10|945.2|941.2|945.82|941.82|946.89|942.89|945.17|941.17|30
1618999040000|2021-04-21 09:57:20|945.78|941.78|947.48|943.48|947.53|943.53|945.77|941.77|27
1618999050000|2021-04-21 09:57:30|947.52|943.52|947.51|943.51|947.56|943.56|947.17|943.17|28
1618999060000|2021-04-21 09:57:40|947.52|943.52|947.43|943.43|947.54|943.54|947.41|943.41|15
1618999070000|2021-04-21 09:57:50|947.47|943.47|948.02|944.02|948.02|944.02|947.47|943.47|23
1618999080000|2021-04-21 09:58:00|948.03|944.03|947.53|943.53|948.03|944.03|947.38|943.38|30
1618999090000|2021-04-21 09:58:10|947.49|943.49|947.77|943.77|947.77|943.77|947.35|943.35|24
1618999100000|2021-04-21 09:58:20|947.76|943.76|946.95|942.95|947.76|943.76|946.9|942.9|29
1618999110000|2021-04-21 09:58:30|947|943|946.85|942.85|947.03|943.03|946.83|942.83|23
1618999120000|2021-04-21 09:58:40|946.9|942.9|946.8|942.8|946.9|942.9|946.34|942.34|25
1618999130000|2021-04-21 09:58:50|946.78|942.78|946.19|942.19|946.78|942.78|946.17|942.17|24
1618999140000|2021-04-21 09:59:00|946.24|942.24|945.25|941.25|946.24|942.24|945.25|941.25|26
1618999150000|2021-04-21 09:59:10|945.21|941.21|945.25|941.25|945.3|941.3|945.21|941.21|14
1618999160000|2021-04-21 09:59:20|945.22|941.22|945.13|941.13|945.54|941.54|944.92|940.92|21
1618999170000|2021-04-21 09:59:30|945.14|941.14|944.89|940.89|945.14|941.14|944.67|940.67|22
1618999180000|2021-04-21 09:59:40|944.92|940.92|944.86|940.86|944.94|940.94|944.67|940.67|31
1618999190000|2021-04-21 09:59:50|944.87|940.87|945.23|941.23|945.23|941.23|944.85|940.85|9
1618999200000|2021-04-21 10:00:00|945.13|941.13|945.13|941.13|945.44|941.44|945.11|941.11|28
1618999210000|2021-04-21 10:00:10|944.98|940.98|944.88|940.88|945.27|941.27|944.87|940.87|24
1618999220000|2021-04-21 10:00:20|944.85|940.85|944.5|940.5|944.89|940.89|944.5|940.5|28
1618999230000|2021-04-21 10:00:30|944.4|940.4|944.15|940.15|944.4|940.4|944.15|940.15|20
1618999240000|2021-04-21 10:00:40|944.04|940.04|943.19|939.19|944.04|940.04|943.19|939.19|26
1618999250000|2021-04-21 10:00:50|943.18|939.18|943.91|939.91|943.92|939.92|943.17|939.17|27
1618999260000|2021-04-21 10:01:00|943.9|939.9|944.01|940.01|944.01|940.01|943.9|939.9|23
1618999270000|2021-04-21 10:01:10|944.02|940.02|944.28|940.28|944.56|940.56|944.02|940.02|26
1618999280000|2021-04-21 10:01:20|944.26|940.26|942.63|938.63|944.27|940.27|942.63|938.63|26
1618999290000|2021-04-21 10:01:30|942.62|938.62|942.71|938.71|942.94|938.94|942.62|938.62|29
1618999300000|2021-04-21 10:01:40|942.72|938.72|942.16|938.16|942.87|938.87|941.99|937.99|29
1618999310000|2021-04-21 10:01:50|942.09|938.09|942.18|938.18|942.18|938.18|941.68|937.68|25
1618999320000|2021-04-21 10:02:00|941.97|937.97|941.35|937.35|942.01|938.01|941.35|937.35|24
1618999330000|2021-04-21 10:02:10|941.32|937.32|940.58|936.58|941.34|937.34|940.26|936.26|33
1618999340000|2021-04-21 10:02:20|940.6|936.6|940.25|936.25|941.35|937.35|940.19|936.19|35
1618999350000|2021-04-21 10:02:30|940.29|936.29|940.15|936.15|940.41|936.41|940.08|936.08|28
1618999360000|2021-04-21 10:02:40|940.16|936.16|939.38|935.38|940.38|936.38|939.36|935.36|34
1618999370000|2021-04-21 10:02:50|939.4|935.4|939.99|935.99|940.06|936.06|939.3|935.3|33
1618999380000|2021-04-21 10:03:00|939.98|935.98|938.85|934.85|939.98|935.98|938.85|934.85|35
1618999390000|2021-04-21 10:03:10|938.64|934.64|938.23|934.23|938.64|934.64|938.04|934.04|34
1618999400000|2021-04-21 10:03:20|938.22|934.22|937.99|933.99|938.39|934.39|937.84|933.84|29
1618999410000|2021-04-21 10:03:30|937.88|933.88|938.26|934.26|938.28|934.28|937.88|933.88|33
1618999420000|2021-04-21 10:03:40|938.18|934.18|940.32|936.32|940.4|936.4|938.18|934.18|35
1618999430000|2021-04-21 10:03:50|940.34|936.34|940.79|936.79|940.79|936.79|940.07|936.07|22
1618999440000|2021-04-21 10:04:00|940.74|936.74|941.01|937.01|941.01|937.01|940.24|936.24|33
1618999450000|2021-04-21 10:04:10|941.04|937.04|942.03|938.03|942.12|938.12|941|937|31
1618999460000|2021-04-21 10:04:20|942.04|938.04|940.55|936.55|942.06|938.06|940.55|936.55|28
1618999470000|2021-04-21 10:04:30|940.53|936.53|939.26|935.26|940.53|936.53|939.26|935.26|35
1618999480000|2021-04-21 10:04:40|939.31|935.31|939.1|935.1|940.04|936.04|939.1|935.1|35
1618999490000|2021-04-21 10:04:50|939.11|935.11|938.73|934.73|939.4|935.4|938.73|934.73|31
1618999500000|2021-04-21 10:05:00|938.8|934.8|938.44|934.44|938.94|934.94|938.29|934.29|35
1618999510000|2021-04-21 10:05:10|938.38|934.38|937.59|933.59|938.7|934.7|937.56|933.56|32
1618999520000|2021-04-21 10:05:20|937.58|933.58|936.01|932.01|937.58|933.58|936.01|932.01|33
1618999530000|2021-04-21 10:05:30|935.98|931.98|934.58|930.58|935.98|931.98|934.47|930.47|32
1618999540000|2021-04-21 10:05:40|934.62|930.62|934.52|930.52|934.8|930.8|934.18|930.18|32
1618999550000|2021-04-21 10:05:50|934.46|930.46|933.61|929.61|934.48|930.48|933.56|929.56|32
1618999560000|2021-04-21 10:06:00|933.51|929.51|932.83|928.83|933.59|929.59|932.6|928.6|37
1618999570000|2021-04-21 10:06:10|932.9|928.9|934.04|930.04|934.34|930.34|932.76|928.76|39
1618999580000|2021-04-21 10:06:20|934.14|930.14|934.35|930.35|934.88|930.88|934.12|930.12|26
1618999590000|2021-04-21 10:06:30|934.41|930.41|934.81|930.81|934.81|930.81|934.07|930.07|35
1618999600000|2021-04-21 10:06:40|934.83|930.83|934.86|930.86|936.34|932.34|934.69|930.69|33
1618999610000|2021-04-21 10:06:50|934.85|930.85|933.36|929.36|934.92|930.92|933.35|929.35|38
1618999620000|2021-04-21 10:07:00|933.66|929.66|932.3|928.3|933.74|929.74|932.3|928.3|32
1618999630000|2021-04-21 10:07:10|932.29|928.29|931.87|927.87|932.52|928.52|931.72|927.72|35
1618999640000|2021-04-21 10:07:20|931.9|927.9|932.19|928.19|932.44|928.44|931.59|927.59|30
1618999650000|2021-04-21 10:07:30|932.18|928.18|932.19|928.19|932.7|928.7|932.08|928.08|35
1618999660000|2021-04-21 10:07:40|932.18|928.18|932.02|928.02|932.24|928.24|931.83|927.83|30
1618999670000|2021-04-21 10:07:50|932.01|928.01|931.97|927.97|932.29|928.29|931.82|927.82|33
1618999680000|2021-04-21 10:08:00|931.98|927.98|932.21|928.21|932.36|928.36|931.46|927.46|33
1618999690000|2021-04-21 10:08:10|932.11|928.11|931.47|927.47|932.37|928.37|931.47|927.47|34
1618999700000|2021-04-21 10:08:20|931.37|927.37|931.52|927.52|931.82|927.82|931.35|927.35|27
1618999710000|2021-04-21 10:08:30|931.56|927.56|929.82|925.82|931.56|927.56|929.82|925.82|34
1618999720000|2021-04-21 10:08:40|929.8|925.8|930.69|926.69|930.91|926.91|929.61|925.61|37
1618999730000|2021-04-21 10:08:50|930.67|926.67|930.55|926.55|930.85|926.85|930.44|926.44|31
1618999740000|2021-04-21 10:09:00|930.52|926.52|929.92|925.92|930.79|926.79|929.8|925.8|28
1618999750000|2021-04-21 10:09:10|929.87|925.87|930.46|926.46|930.62|926.62|929.81|925.81|34
1618999760000|2021-04-21 10:09:20|930.8|926.8|931.02|927.02|931.68|927.68|930.76|926.76|36
1618999770000|2021-04-21 10:09:30|931.04|927.04|930.14|926.14|931.08|927.08|930.06|926.06|31
1618999780000|2021-04-21 10:09:40|930.13|926.13|930.53|926.53|930.56|926.56|929.98|925.98|31
1618999790000|2021-04-21 10:09:50|930.6|926.6|931.71|927.71|931.71|927.71|930.6|926.6|35
1618999800000|2021-04-21 10:10:00|931.66|927.66|932.08|928.08|932.11|928.11|931.46|927.46|34
1618999810000|2021-04-21 10:10:10|932.26|928.26|931.27|927.27|932.42|928.42|931.22|927.22|31
1618999820000|2021-04-21 10:10:20|931.3|927.3|929.69|925.69|931.61|927.61|929.69|925.69|37
1618999830000|2021-04-21 10:10:30|929.7|925.7|929.67|925.67|929.78|925.78|929.45|925.45|28
1618999840000|2021-04-21 10:10:40|929.57|925.57|929.09|925.09|929.78|925.78|929.03|925.03|33
1618999850000|2021-04-21 10:10:50|929.1|925.1|929.81|925.81|929.85|925.85|929|925|28
1618999860000|2021-04-21 10:11:00|929.86|925.86|930.49|926.49|931.15|927.15|929.65|925.65|34
1618999870000|2021-04-21 10:11:10|930.54|926.54|931.24|927.24|931.46|927.46|930.54|926.54|32
1618999880000|2021-04-21 10:11:20|931.35|927.35|929.35|925.35|931.35|927.35|929.34|925.34|37
1618999890000|2021-04-21 10:11:30|929.37|925.37|929.07|925.07|929.47|925.47|929.07|925.07|25
1618999900000|2021-04-21 10:11:40|929.08|925.08|928.69|924.69|929.19|925.19|928.69|924.69|28
1618999910000|2021-04-21 10:11:50|928.68|924.68|928.12|924.12|928.88|924.88|928.12|924.12|31
1618999920000|2021-04-21 10:12:00|928.11|924.11|929.22|925.22|929.65|925.65|928.09|924.09|37
1618999930000|2021-04-21 10:12:10|929.17|925.17|929.47|925.47|929.47|925.47|929.13|925.13|33
1618999940000|2021-04-21 10:12:20|929.67|925.67|929.43|925.43|930.63|926.63|929.43|925.43|35
1618999950000|2021-04-21 10:12:30|929.34|925.34|929.7|925.7|929.72|925.72|929.28|925.28|32
1618999960000|2021-04-21 10:12:40|929.72|925.72|929.58|925.58|929.72|925.72|929.29|925.29|30
1618999970000|2021-04-21 10:12:50|929.5|925.5|930.43|926.43|930.43|926.43|929.48|925.48|29
1618999980000|2021-04-21 10:13:00|930.41|926.41|929.94|925.94|930.59|926.59|929.72|925.72|34
1618999990000|2021-04-21 10:13:10|929.91|925.91|929.86|925.86|929.92|925.92|929.71|925.71|28
1619000000000|2021-04-21 10:13:20|929.88|925.88|930.42|926.42|930.64|926.64|929.79|925.79|28
1619000010000|2021-04-21 10:13:30|930.51|926.51|929.17|925.17|930.63|926.63|928.86|924.86|37
1619000020000|2021-04-21 10:13:40|929.22|925.22|929.96|925.96|930.26|926.26|929.14|925.14|38
1619000030000|2021-04-21 10:13:50|929.97|925.97|930.4|926.4|930.46|926.46|929.92|925.92|27
1619000040000|2021-04-21 10:14:00|930.42|926.42|929.77|925.77|930.49|926.49|929.7|925.7|32
1619000050000|2021-04-21 10:14:10|929.43|925.43|929.03|925.03|929.48|925.48|929.01|925.01|31
1619000060000|2021-04-21 10:14:20|929.09|925.09|929.61|925.61|929.61|925.61|929.09|925.09|21
1619000070000|2021-04-21 10:14:30|929.6|925.6|929.77|925.77|929.78|925.78|929.6|925.6|24
1619000080000|2021-04-21 10:14:40|929.78|925.78|929.9|925.9|929.9|925.9|929.73|925.73|12
1619000090000|2021-04-21 10:14:50|929.89|925.89|930.06|926.06|930.06|926.06|929.88|925.88|13
1619000100000|2021-04-21 10:15:00|930.05|926.05|929.52|925.52|930.08|926.08|929.52|925.52|27
1619000110000|2021-04-21 10:15:10|929.35|925.35|929.63|925.63|929.63|925.63|929.03|925.03|29
1619000120000|2021-04-21 10:15:20|929.58|925.58|929.28|925.28|929.62|925.62|929.17|925.17|24
1619000130000|2021-04-21 10:15:30|929.27|925.27|930.82|926.82|930.82|926.82|929.27|925.27|28
1619000140000|2021-04-21 10:15:40|930.83|926.83|931.63|927.63|931.63|927.63|930.83|926.83|27
1619000150000|2021-04-21 10:15:50|932.02|928.02|932.42|928.42|932.42|928.42|932.02|928.02|16
1619000160000|2021-04-21 10:16:00|932.43|928.43|932.31|928.31|932.43|928.43|932.02|928.02|9
1619000170000|2021-04-21 10:16:10|932.3|928.3|932.25|928.25|932.3|928.3|932.14|928.14|24
1619000180000|2021-04-21 10:16:20|932.27|928.27|931.72|927.72|932.42|928.42|931.72|927.72|26
1619000190000|2021-04-21 10:16:30|931.75|927.75|931.57|927.57|931.8|927.8|931.09|927.09|33
1619000200000|2021-04-21 10:16:40|931.63|927.63|931.36|927.36|931.9|927.9|931.36|927.36|29
1619000210000|2021-04-21 10:16:50|931.35|927.35|929.89|925.89|931.35|927.35|929.89|925.89|33
1619000220000|2021-04-21 10:17:00|929.83|925.83|929.15|925.15|929.99|925.99|929.15|925.15|29
1619000230000|2021-04-21 10:17:10|929.05|925.05|929.11|925.11|929.31|925.31|928.97|924.97|30
1619000240000|2021-04-21 10:17:20|929.17|925.17|929.34|925.34|929.35|925.35|929.09|925.09|29
1619000250000|2021-04-21 10:17:30|929.23|925.23|929.66|925.66|929.84|925.84|929.16|925.16|25
1619000260000|2021-04-21 10:17:40|929.67|925.67|930.22|926.22|930.22|926.22|929.67|925.67|31
1619000270000|2021-04-21 10:17:50|930.3|926.3|930.73|926.73|931.14|927.14|930.3|926.3|35
1619000280000|2021-04-21 10:18:00|930.69|926.69|929.63|925.63|930.69|926.69|929.63|925.63|30
1619000290000|2021-04-21 10:18:10|929.64|925.64|929.57|925.57|929.68|925.68|929.41|925.41|25
1619000300000|2021-04-21 10:18:20|929.63|925.63|928.54|924.54|929.64|925.64|928.47|924.47|30
1619000310000|2021-04-21 10:18:30|928.51|924.51|929.84|925.84|929.86|925.86|928.51|924.51|36
1619000320000|2021-04-21 10:18:40|929.83|925.83|930.4|926.4|930.44|926.44|929.77|925.77|31
1619000330000|2021-04-21 10:18:50|930.41|926.41|930.72|926.72|931|927|930.36|926.36|29
1619000340000|2021-04-21 10:19:00|930.79|926.79|930.68|926.68|930.89|926.89|930.66|926.66|18
1619000350000|2021-04-21 10:19:10|930.82|926.82|932.12|928.12|932.14|928.14|930.82|926.82|27
1619000360000|2021-04-21 10:19:20|932.14|928.14|932.14|928.14|932.24|928.24|932.04|928.04|25
1619000370000|2021-04-21 10:19:30|932.12|928.12|931.54|927.54|932.16|928.16|931.42|927.42|36
1619000380000|2021-04-21 10:19:40|931.59|927.59|932.16|928.16|932.16|928.16|931.52|927.52|31
1619000390000|2021-04-21 10:19:50|931.9|927.9|932.14|928.14|932.3|928.3|931.9|927.9|26
1619000400000|2021-04-21 10:20:00|932.17|928.17|931.69|927.69|932.17|928.17|931.55|927.55|30
1619000410000|2021-04-21 10:20:10|931.74|927.74|931.47|927.47|931.77|927.77|931.4|927.4|22
1619000420000|2021-04-21 10:20:20|931.26|927.26|931.28|927.28|931.37|927.37|930.91|926.91|32
1619000430000|2021-04-21 10:20:30|931.26|927.26|931.56|927.56|931.83|927.83|931.26|927.26|29
1619000440000|2021-04-21 10:20:40|931.79|927.79|932.34|928.34|932.34|928.34|931.75|927.75|29
1619000450000|2021-04-21 10:20:50|932.35|928.35|932.19|928.19|932.36|928.36|932.01|928.01|23
1619000460000|2021-04-21 10:21:00|932.25|928.25|931.5|927.5|932.3|928.3|931.41|927.41|34
1619000470000|2021-04-21 10:21:10|931.55|927.55|931.08|927.08|931.8|927.8|931.05|927.05|34
1619000480000|2021-04-21 10:21:20|930.89|926.89|931.78|927.78|931.79|927.79|930.83|926.83|27
1619000490000|2021-04-21 10:21:30|931.8|927.8|932.1|928.1|932.12|928.12|931.75|927.75|30
1619000500000|2021-04-21 10:21:40|932.15|928.15|931.86|927.86|932.2|928.2|931.71|927.71|30
1619000510000|2021-04-21 10:21:50|931.87|927.87|932.04|928.04|932.18|928.18|931.84|927.84|27
1619000520000|2021-04-21 10:22:00|931.98|927.98|931.64|927.64|932|928|931.28|927.28|30
1619000530000|2021-04-21 10:22:10|931.73|927.73|933.03|929.03|933.03|929.03|931.73|927.73|24
1619000540000|2021-04-21 10:22:20|933.05|929.05|932.81|928.81|933.37|929.37|932.81|928.81|26
1619000550000|2021-04-21 10:22:30|932.89|928.89|932.81|928.81|932.91|928.91|932.7|928.7|20
1619000560000|2021-04-21 10:22:40|932.8|928.8|933.45|929.45|933.47|929.47|932.8|928.8|28
1619000570000|2021-04-21 10:22:50|933.32|929.32|932.72|928.72|933.32|929.32|932.62|928.62|24
1619000580000|2021-04-21 10:23:00|932.73|928.73|933.01|929.01|933.01|929.01|932.62|928.62|26
1619000590000|2021-04-21 10:23:10|932.97|928.97|933.5|929.5|933.5|929.5|932.97|928.97|29
1619000600000|2021-04-21 10:23:20|933.54|929.54|933.88|929.88|933.89|929.89|933.54|929.54|30
1619000610000|2021-04-21 10:23:30|933.83|929.83|934.03|930.03|934.04|930.04|933.79|929.79|23
1619000620000|2021-04-21 10:23:40|934.06|930.06|934.08|930.08|934.1|930.1|934.06|930.06|13
1619000630000|2021-04-21 10:23:50|934.07|930.07|933.87|929.87|934.37|930.37|933.59|929.59|31
1619000640000|2021-04-21 10:24:00|933.93|929.93|933.79|929.79|934|930|933.64|929.64|27
1619000650000|2021-04-21 10:24:10|933.8|929.8|934.74|930.74|934.74|930.74|933.79|929.79|26
1619000660000|2021-04-21 10:24:20|934.73|930.73|935.02|931.02|935.05|931.05|934.73|930.73|24
1619000670000|2021-04-21 10:24:30|935.1|931.1|935.06|931.06|935.1|931.1|935.02|931.02|15
1619000680000|2021-04-21 10:24:40|934.98|930.98|935.36|931.36|935.58|931.58|934.98|930.98|19
1619000690000|2021-04-21 10:24:50|935.4|931.4|936.04|932.04|936.04|932.04|935.4|931.4|11
1619000700000|2021-04-21 10:25:00|936.02|932.02|935.44|931.44|936.02|932.02|935.44|931.44|19
1619000710000|2021-04-21 10:25:10|935.4|931.4|934.54|930.54|935.46|931.46|934.52|930.52|31
1619000720000|2021-04-21 10:25:20|934.53|930.53|934.38|930.38|934.56|930.56|934.38|930.38|17
1619000730000|2021-04-21 10:25:30|934.45|930.45|934.03|930.03|934.45|930.45|934.03|930.03|18
1619000740000|2021-04-21 10:25:40|934.09|930.09|933.3|929.3|934.09|930.09|933.3|929.3|25
1619000750000|2021-04-21 10:25:50|933.42|929.42|932.91|928.91|933.42|929.42|932.78|928.78|29
1619000760000|2021-04-21 10:26:00|932.92|928.92|934.23|930.23|934.23|930.23|932.91|928.91|27
1619000770000|2021-04-21 10:26:10|934.37|930.37|935.03|931.03|935.03|931.03|934.17|930.17|31
1619000780000|2021-04-21 10:26:20|935.18|931.18|934.97|930.97|935.48|931.48|934.85|930.85|23
1619000790000|2021-04-21 10:26:30|934.88|930.88|933.83|929.83|934.91|930.91|933.73|929.73|35
1619000800000|2021-04-21 10:26:40|933.77|929.77|933.22|929.22|933.79|929.79|933.2|929.2|33
1619000810000|2021-04-21 10:26:50|933.57|929.57|932.91|928.91|933.58|929.58|932.91|928.91|31
1619000820000|2021-04-21 10:27:00|932.87|928.87|932.81|928.81|932.98|928.98|932.79|928.79|27
1619000830000|2021-04-21 10:27:10|932.82|928.82|932.4|928.4|932.87|928.87|932.4|928.4|20
1619000840000|2021-04-21 10:27:20|932.42|928.42|931.43|927.43|932.47|928.47|931.43|927.43|25
1619000850000|2021-04-21 10:27:30|931.44|927.44|931.05|927.05|931.52|927.52|930.78|926.78|35
1619000860000|2021-04-21 10:27:40|930.66|926.66|930.64|926.64|930.76|926.76|930.48|926.48|23
1619000870000|2021-04-21 10:27:50|930.63|926.63|930.85|926.85|930.85|926.85|930.44|926.44|24
1619000880000|2021-04-21 10:28:00|930.81|926.81|930.25|926.25|930.81|926.81|930.24|926.24|27
1619000890000|2021-04-21 10:28:10|930.26|926.26|929.86|925.86|930.26|926.26|929.64|925.64|23
1619000900000|2021-04-21 10:28:20|929.85|925.85|929.96|925.96|930.07|926.07|929.44|925.44|30
1619000910000|2021-04-21 10:28:30|929.93|925.93|929.74|925.74|929.95|925.95|929.63|925.63|29
1619000920000|2021-04-21 10:28:40|929.73|925.73|929.23|925.23|929.73|925.73|929.2|925.2|29
1619000930000|2021-04-21 10:28:50|929.22|925.22|928.6|924.6|929.31|925.31|928.47|924.47|30
1619000940000|2021-04-21 10:29:00|928.47|924.47|930.16|926.16|930.19|926.19|928.47|924.47|35
1619000950000|2021-04-21 10:29:10|930.01|926.01|929.31|925.31|930.21|926.21|929.29|925.29|34
1619000960000|2021-04-21 10:29:20|929.3|925.3|928.87|924.87|929.3|925.3|928.81|924.81|33
1619000970000|2021-04-21 10:29:30|928.92|924.92|928.72|924.72|928.95|924.95|928.66|924.66|27
1619000980000|2021-04-21 10:29:40|928.7|924.7|926.33|922.33|928.7|924.7|926.16|922.16|39
1619000990000|2021-04-21 10:29:50|926.09|922.09|925.89|921.89|926.33|922.33|925.72|921.72|34
1619001000000|2021-04-21 10:30:00|925.9|921.9|925.24|921.24|926.46|922.46|924.74|920.74|33
1619001010000|2021-04-21 10:30:10|925.39|921.39|925.21|921.21|925.73|921.73|924.96|920.96|36
1619001020000|2021-04-21 10:30:20|925.24|921.24|924.7|920.7|925.31|921.31|924.61|920.61|31
1619001030000|2021-04-21 10:30:30|924.63|920.63|924.88|920.88|925.02|921.02|924.53|920.53|34
1619001040000|2021-04-21 10:30:40|924.85|920.85|924.87|920.87|925.25|921.25|924.56|920.56|35
1619001050000|2021-04-21 10:30:50|924.9|920.9|924.71|920.71|924.9|920.9|924.55|920.55|32
1619001060000|2021-04-21 10:31:00|924.74|920.74|926.67|922.67|926.67|922.67|924.74|920.74|35
1619001070000|2021-04-21 10:31:10|926.84|922.84|925.76|921.76|927.38|923.38|925.76|921.76|38
1619001080000|2021-04-21 10:31:20|925.73|921.73|924.76|920.76|925.75|921.75|924.72|920.72|22
1619001090000|2021-04-21 10:31:30|924.71|920.71|924.03|920.03|924.95|920.95|924.03|920.03|35
1619001100000|2021-04-21 10:31:40|924.05|920.05|923.64|919.64|924.05|920.05|923.47|919.47|28
1619001110000|2021-04-21 10:31:50|923.58|919.58|923.73|919.73|923.73|919.73|923.19|919.19|32
1619001120000|2021-04-21 10:32:00|924.01|920.01|921.07|917.07|924.01|920.01|921.06|917.06|38
1619001130000|2021-04-21 10:32:10|920.98|916.98|921.54|917.54|921.54|917.54|920.62|916.62|37
1619001140000|2021-04-21 10:32:20|921.5|917.5|921.06|917.06|921.56|917.56|920.67|916.67|36
1619001150000|2021-04-21 10:32:30|921.12|917.12|922.54|918.54|922.54|918.54|920.98|916.98|32
1619001160000|2021-04-21 10:32:40|922.53|918.53|923.37|919.37|923.37|919.37|922.52|918.52|28
1619001170000|2021-04-21 10:32:50|923.39|919.39|922.89|918.89|923.68|919.68|922.89|918.89|31
1619001180000|2021-04-21 10:33:00|922.77|918.77|922.01|918.01|922.81|918.81|921.81|917.81|34
1619001190000|2021-04-21 10:33:10|922.05|918.05|922.89|918.89|923.11|919.11|922.05|918.05|32
1619001200000|2021-04-21 10:33:20|922.79|918.79|924.27|920.27|924.28|920.28|922.78|918.78|28
1619001210000|2021-04-21 10:33:30|924.28|920.28|924.36|920.36|924.4|920.4|924.21|920.21|23
1619001220000|2021-04-21 10:33:40|924.39|920.39|924.86|920.86|924.89|920.89|924.17|920.17|29
1619001230000|2021-04-21 10:33:50|924.89|920.89|924.46|920.46|924.9|920.9|924.02|920.02|29
1619001240000|2021-04-21 10:34:00|924.28|920.28|923.01|919.01|924.43|920.43|923.01|919.01|35
1619001250000|2021-04-21 10:34:10|922.37|918.37|921.04|917.04|922.56|918.56|920.86|916.86|35
1619001260000|2021-04-21 10:34:20|921.12|917.12|919.93|915.93|921.56|917.56|919.93|915.93|33
1619001270000|2021-04-21 10:34:30|919.84|915.84|920.44|916.44|921.07|917.07|919.11|915.11|38
1619001280000|2021-04-21 10:34:40|920.4|916.4|919.42|915.42|920.6|916.6|919.39|915.39|40
1619001290000|2021-04-21 10:34:50|919.93|915.93|920|916|920.21|916.21|919.34|915.34|33
1619001300000|2021-04-21 10:35:00|919.99|915.99|920.69|916.69|921.19|917.19|919.99|915.99|36
1619001310000|2021-04-21 10:35:10|921.1|917.1|918.74|914.74|921.1|917.1|918.74|914.74|38
1619001320000|2021-04-21 10:35:20|918.73|914.73|918.89|914.89|918.89|914.89|918.33|914.33|34
1619001330000|2021-04-21 10:35:30|919|915|918.73|914.73|919.23|915.23|918.73|914.73|31
1619001340000|2021-04-21 10:35:40|918.94|914.94|917.21|913.21|918.94|914.94|917.1|913.1|37
1619001350000|2021-04-21 10:35:50|917.2|913.2|916.92|912.92|917.2|913.2|916.73|912.73|37
1619001360000|2021-04-21 10:36:00|916.93|912.93|916.12|912.12|917.08|913.08|916.12|912.12|32
1619001370000|2021-04-21 10:36:10|915.88|911.88|915.04|911.04|916.1|912.1|914.25|910.25|36
1619001380000|2021-04-21 10:36:20|915.06|911.06|916.77|912.77|916.88|912.88|915.06|911.06|37
1619001390000|2021-04-21 10:36:30|916.71|912.71|915.95|911.95|916.8|912.8|915.72|911.72|36
1619001400000|2021-04-21 10:36:40|915.94|911.94|918.07|914.07|918.07|914.07|915.92|911.92|33
1619001410000|2021-04-21 10:36:50|918.08|914.08|918.55|914.55|918.95|914.95|918.06|914.06|36
1619001420000|2021-04-21 10:37:00|918.56|914.56|918.49|914.49|918.88|914.88|918.48|914.48|31
1619001430000|2021-04-21 10:37:10|918.43|914.43|916.97|912.97|918.43|914.43|916.77|912.77|35
1619001440000|2021-04-21 10:37:20|917.02|913.02|917.5|913.5|917.66|913.66|916.8|912.8|33
1619001450000|2021-04-21 10:37:30|917.48|913.48|917.83|913.83|917.84|913.84|917.21|913.21|34
1619001460000|2021-04-21 10:37:40|917.84|913.84|918.17|914.17|918.36|914.36|917.84|913.84|22
1619001470000|2021-04-21 10:37:50|918.27|914.27|917.18|913.18|918.27|914.27|916.57|912.57|38
1619001480000|2021-04-21 10:38:00|917.46|913.46|918.63|914.63|918.68|914.68|917.46|913.46|31
1619001490000|2021-04-21 10:38:10|918.64|914.64|919.15|915.15|919.15|915.15|918.53|914.53|33
1619001500000|2021-04-21 10:38:20|919.36|915.36|920.09|916.09|920.5|916.5|919.36|915.36|32
1619001510000|2021-04-21 10:38:30|920.08|916.08|918.14|914.14|920.08|916.08|918.11|914.11|35
1619001520000|2021-04-21 10:38:40|918.15|914.15|918.63|914.63|918.64|914.64|917.99|913.99|31
1619001530000|2021-04-21 10:38:50|918.64|914.64|919.71|915.71|919.73|915.73|918.56|914.56|28
1619001540000|2021-04-21 10:39:00|919.72|915.72|920.31|916.31|920.31|916.31|919.39|915.39|28
1619001550000|2021-04-21 10:39:10|920.35|916.35|921.58|917.58|921.6|917.6|920.3|916.3|28
1619001560000|2021-04-21 10:39:20|921.59|917.59|922.2|918.2|922.37|918.37|921.59|917.59|31
1619001570000|2021-04-21 10:39:30|922.29|918.29|920.82|916.82|922.29|918.29|920.7|916.7|34
1619001580000|2021-04-21 10:39:40|920.8|916.8|921.47|917.47|921.47|917.47|920.71|916.71|32
1619001590000|2021-04-21 10:39:50|921.49|917.49|922.27|918.27|922.32|918.32|921.49|917.49|29
1619001600000|2021-04-21 10:40:00|922.26|918.26|922.93|918.93|922.93|918.93|922.26|918.26|20
1619001610000|2021-04-21 10:40:10|922.92|918.92|923.43|919.43|923.51|919.51|922.85|918.85|24
1619001620000|2021-04-21 10:40:20|923.33|919.33|921.76|917.76|923.35|919.35|921.69|917.69|29
1619001630000|2021-04-21 10:40:30|921.77|917.77|921.35|917.35|921.95|917.95|920.98|916.98|30
1619001640000|2021-04-21 10:40:40|921.19|917.19|920.06|916.06|921.78|917.78|920.06|916.06|21
1619001650000|2021-04-21 10:40:50|920.08|916.08|920.56|916.56|920.65|916.65|919.06|915.06|34
1619001660000|2021-04-21 10:41:00|920.55|916.55|919.06|915.06|920.79|916.79|919.04|915.04|38
1619001670000|2021-04-21 10:41:10|918.92|914.92|918.57|914.57|919.2|915.2|918.49|914.49|30
1619001680000|2021-04-21 10:41:20|918.56|914.56|918.93|914.93|919.09|915.09|918.26|914.26|32
1619001690000|2021-04-21 10:41:30|918.9|914.9|920.24|916.24|920.24|916.24|918.85|914.85|31
1619001700000|2021-04-21 10:41:40|920.25|916.25|920.29|916.29|920.34|916.34|919.95|915.95|32
1619001710000|2021-04-21 10:41:50|920.25|916.25|919.25|915.25|920.25|916.25|919.24|915.24|29
1619001720000|2021-04-21 10:42:00|919.27|915.27|920.37|916.37|920.45|916.45|919.27|915.27|31
1619001730000|2021-04-21 10:42:10|920.39|916.39|921.49|917.49|921.63|917.63|920.39|916.39|31
1619001740000|2021-04-21 10:42:20|921.53|917.53|920.1|916.1|921.71|917.71|919.91|915.91|32
1619001750000|2021-04-21 10:42:30|920.08|916.08|922.91|918.91|922.91|918.91|920.08|916.08|38
1619001760000|2021-04-21 10:42:40|922.96|918.96|923.07|919.07|923.4|919.4|922.96|918.96|30
1619001770000|2021-04-21 10:42:50|922.93|918.93|923.69|919.69|923.81|919.81|922.93|918.93|33
1619001780000|2021-04-21 10:43:00|923.68|919.68|924.16|920.16|924.16|920.16|923.35|919.35|38
1619001790000|2021-04-21 10:43:10|924.19|920.19|925.33|921.33|925.33|921.33|924.19|920.19|30
1619001800000|2021-04-21 10:43:20|925.36|921.36|925.35|921.35|925.38|921.38|924.79|920.79|26
1619001810000|2021-04-21 10:43:30|925.37|921.37|924.57|920.57|925.55|921.55|924.52|920.52|31
1619001820000|2021-04-21 10:43:40|924.54|920.54|923.83|919.83|924.54|920.54|923.8|919.8|33
1619001830000|2021-04-21 10:43:50|923.76|919.76|923.84|919.84|924.01|920.01|923.48|919.48|25
1619001840000|2021-04-21 10:44:00|923.68|919.68|923.37|919.37|923.85|919.85|922.99|918.99|35
1619001850000|2021-04-21 10:44:10|923.52|919.52|922.78|918.78|924.18|920.18|922.64|918.64|31
1619001860000|2021-04-21 10:44:20|922.72|918.72|923.84|919.84|923.84|919.84|922.51|918.51|29
1619001870000|2021-04-21 10:44:30|923.9|919.9|923.97|919.97|923.97|919.97|923.33|919.33|29
1619001880000|2021-04-21 10:44:40|924.01|920.01|924.22|920.22|924.37|920.37|923.88|919.88|31
1619001890000|2021-04-21 10:44:50|924.21|920.21|923.63|919.63|924.21|920.21|923.57|919.57|30
1619001900000|2021-04-21 10:45:00|923.46|919.46|922.21|918.21|923.6|919.6|921.97|917.97|24
1619001910000|2021-04-21 10:45:10|922.2|918.2|922.7|918.7|922.7|918.7|922.04|918.04|31
1619001920000|2021-04-21 10:45:20|922.71|918.71|922.73|918.73|923.04|919.04|922.71|918.71|29
1619001930000|2021-04-21 10:45:30|922.69|918.69|921.71|917.71|922.69|918.69|921.71|917.71|31
1619001940000|2021-04-21 10:45:40|921.73|917.73|921.41|917.41|921.77|917.77|921.38|917.38|32
1619001950000|2021-04-21 10:45:50|921.32|917.32|921.3|917.3|921.35|917.35|920.67|916.67|31
1619001960000|2021-04-21 10:46:00|921.31|917.31|920.91|916.91|921.48|917.48|920.77|916.77|25
1619001970000|2021-04-21 10:46:10|920.82|916.82|919.26|915.26|920.82|916.82|918.95|914.95|32
1619001980000|2021-04-21 10:46:20|919.66|915.66|919.88|915.88|919.88|915.88|918.75|914.75|37
1619001990000|2021-04-21 10:46:30|919.79|915.79|919.95|915.95|920.11|916.11|919.16|915.16|36
1619002000000|2021-04-21 10:46:40|919.82|915.82|920.62|916.62|920.8|916.8|919.82|915.82|29
1619002010000|2021-04-21 10:46:50|920.7|916.7|919.19|915.19|920.7|916.7|919.19|915.19|20
1619002020000|2021-04-21 10:47:00|919.38|915.38|918.99|914.99|919.54|915.54|918.71|914.71|35
1619002030000|2021-04-21 10:47:10|918.94|914.94|918.74|914.74|919.4|915.4|918.66|914.66|33
1619002040000|2021-04-21 10:47:20|918.7|914.7|917.19|913.19|918.7|914.7|917.19|913.19|37
1619002050000|2021-04-21 10:47:30|917.2|913.2|915.92|911.92|917.27|913.27|915.92|911.92|34
1619002060000|2021-04-21 10:47:40|916.05|912.05|914.76|910.76|916.31|912.31|914.52|910.52|36
1619002070000|2021-04-21 10:47:50|914.74|910.74|915.05|911.05|915.65|911.65|914.74|910.74|37
1619002080000|2021-04-21 10:48:00|915.19|911.19|915.07|911.07|916.1|912.1|915.03|911.03|40
1619002090000|2021-04-21 10:48:10|915.13|911.13|913.6|909.6|915.19|911.19|913.47|909.47|32
1619002100000|2021-04-21 10:48:20|913.89|909.89|913.71|909.71|915.36|911.36|912.96|908.96|36
1619002110000|2021-04-21 10:48:30|913.72|909.72|915.99|911.99|915.99|911.99|913.72|909.72|39
1619002120000|2021-04-21 10:48:40|916.35|912.35|916.64|912.64|916.76|912.76|916.14|912.14|29
1619002130000|2021-04-21 10:48:50|916.49|912.49|915.83|911.83|916.63|912.63|915.52|911.52|28
1619002140000|2021-04-21 10:49:00|915.96|911.96|917|913|917.06|913.06|915.77|911.77|32
1619002150000|2021-04-21 10:49:10|917.31|913.31|917.58|913.58|917.65|913.65|917|913|21
1619002160000|2021-04-21 10:49:20|917.78|913.78|917.85|913.85|917.93|913.93|917.58|913.58|27
1619002170000|2021-04-21 10:49:30|917.84|913.84|918.98|914.98|918.98|914.98|917.79|913.79|23
1619002180000|2021-04-21 10:49:40|919.02|915.02|918.22|914.22|919.02|915.02|918.21|914.21|39
1619002190000|2021-04-21 10:49:50|918.11|914.11|918.55|914.55|918.73|914.73|917.65|913.65|33
1619002200000|2021-04-21 10:50:00|918.53|914.53|919.25|915.25|919.4|915.4|918.05|914.05|35
1619002210000|2021-04-21 10:50:10|919.27|915.27|918.01|914.01|919.28|915.28|918|914|34
1619002220000|2021-04-21 10:50:20|918.02|914.02|916.78|912.78|918.06|914.06|916.78|912.78|36
1619002230000|2021-04-21 10:50:30|916.59|912.59|916.91|912.91|917.3|913.3|916.28|912.28|34
1619002240000|2021-04-21 10:50:40|916.77|912.77|916.2|912.2|917.06|913.06|915.81|911.81|33
1619002250000|2021-04-21 10:50:50|915.99|911.99|915.25|911.25|916.3|912.3|915.25|911.25|34
1619002260000|2021-04-21 10:51:00|915.44|911.44|916.25|912.25|916.34|912.34|915.16|911.16|37
1619002270000|2021-04-21 10:51:10|916.29|912.29|916.59|912.59|916.97|912.97|916.29|912.29|28
1619002280000|2021-04-21 10:51:20|916.6|912.6|915.51|911.51|916.66|912.66|915.5|911.5|34
1619002290000|2021-04-21 10:51:30|915.52|911.52|915.75|911.75|916.02|912.02|915.48|911.48|31
1619002300000|2021-04-21 10:51:40|915.74|911.74|914.47|910.47|915.74|911.74|914.4|910.4|38
1619002310000|2021-04-21 10:51:50|914.39|910.39|914.51|910.51|914.51|910.51|913.76|909.76|39
1619002320000|2021-04-21 10:52:00|914.58|910.58|912.89|908.89|914.58|910.58|912.87|908.87|38
1619002330000|2021-04-21 10:52:10|912.82|908.82|913.4|909.4|913.87|909.87|912.04|908.04|39
1619002340000|2021-04-21 10:52:20|913.45|909.45|913.76|909.76|914.61|910.61|913.3|909.3|38
1619002350000|2021-04-21 10:52:30|913.38|909.38|912.81|908.81|913.38|909.38|912.79|908.79|38
1619002360000|2021-04-21 10:52:40|912.77|908.77|912.03|908.03|912.98|908.98|911.84|907.84|33
1619002370000|2021-04-21 10:52:50|912.59|908.59|910.1|906.1|912.59|908.59|910.1|906.1|37
1619002380000|2021-04-21 10:53:00|910.2|906.2|910.97|906.97|911.51|907.51|909.75|905.75|35
1619002390000|2021-04-21 10:53:10|911.01|907.01|911.35|907.35|911.87|907.87|911.01|907.01|28
1619002400000|2021-04-21 10:53:20|911.36|907.36|911.06|907.06|911.77|907.77|910.87|906.87|34
1619002410000|2021-04-21 10:53:30|911.01|907.01|911.28|907.28|911.47|907.47|909.96|905.96|38
1619002420000|2021-04-21 10:53:40|911.21|907.21|911.09|907.09|912.05|908.05|910.92|906.92|37
1619002430000|2021-04-21 10:53:50|911.13|907.13|911.69|907.69|911.74|907.74|910.4|906.4|37
1619002440000|2021-04-21 10:54:00|911.61|907.61|911.72|907.72|911.78|907.78|910.87|906.87|35
1619002450000|2021-04-21 10:54:10|911.78|907.78|912.98|908.98|913.13|909.13|911.76|907.76|34
1619002460000|2021-04-21 10:54:20|912.99|908.99|914.13|910.13|914.13|910.13|912.99|908.99|33
1619002470000|2021-04-21 10:54:30|914.04|910.04|915.16|911.16|915.37|911.37|914.04|910.04|30
1619002480000|2021-04-21 10:54:40|914.28|910.28|913.13|909.13|914.9|910.9|913.05|909.05|39
1619002490000|2021-04-21 10:54:50|913.06|909.06|912.2|908.2|913.1|909.1|912.11|908.11|39
1619002500000|2021-04-21 10:55:00|912.38|908.38|913.98|909.98|913.98|909.98|912.38|908.38|32
1619002510000|2021-04-21 10:55:10|913.99|909.99|914.22|910.22|914.8|910.8|913.9|909.9|32
1619002520000|2021-04-21 10:55:20|914.2|910.2|913.24|909.24|914.48|910.48|912.67|908.67|36
1619002530000|2021-04-21 10:55:30|913.27|909.27|913.24|909.24|913.89|909.89|913.23|909.23|36
1619002540000|2021-04-21 10:55:40|913.11|909.11|911.31|907.31|913.2|909.2|911.13|907.13|37
1619002550000|2021-04-21 10:55:50|911.29|907.29|912.03|908.03|912.08|908.08|910.95|906.95|34
1619002560000|2021-04-21 10:56:00|911.99|907.99|910.83|906.83|912.04|908.04|910.79|906.79|33
1619002570000|2021-04-21 10:56:10|910.84|906.84|910.93|906.93|911.05|907.05|910.84|906.84|30
1619002580000|2021-04-21 10:56:20|910.94|906.94|912.15|908.15|912.15|908.15|910.93|906.93|36
1619002590000|2021-04-21 10:56:30|912.2|908.2|912.4|908.4|912.65|908.65|912.05|908.05|31
1619002600000|2021-04-21 10:56:40|912.37|908.37|913.27|909.27|913.27|909.27|912|908|31
1619002610000|2021-04-21 10:56:50|913.28|909.28|913.42|909.42|913.5|909.5|913.15|909.15|29
1619002620000|2021-04-21 10:57:00|913.44|909.44|914.01|910.01|914.12|910.12|913.4|909.4|21
1619002630000|2021-04-21 10:57:10|914.04|910.04|914.3|910.3|914.96|910.96|914.04|910.04|31
1619002640000|2021-04-21 10:57:20|914.26|910.26|914.28|910.28|914.35|910.35|913.57|909.57|34
1619002650000|2021-04-21 10:57:30|914.33|910.33|913.11|909.11|914.38|910.38|912.84|908.84|37
1619002660000|2021-04-21 10:57:40|913.32|909.32|913.51|909.51|913.87|909.87|913.2|909.2|32
1619002670000|2021-04-21 10:57:50|913.71|909.71|914.56|910.56|914.56|910.56|913.49|909.49|33
1619002680000|2021-04-21 10:58:00|914.57|910.57|913.52|909.52|914.85|910.85|913.52|909.52|37
1619002690000|2021-04-21 10:58:10|913.5|909.5|913.05|909.05|913.61|909.61|912.59|908.59|37
1619002700000|2021-04-21 10:58:20|913.06|909.06|912.34|908.34|913.17|909.17|912.22|908.22|37
1619002710000|2021-04-21 10:58:30|912.17|908.17|911.62|907.62|912.52|908.52|911.42|907.42|37
1619002720000|2021-04-21 10:58:40|911.59|907.59|912.94|908.94|912.94|908.94|911.59|907.59|28
1619002730000|2021-04-21 10:58:50|912.95|908.95|913.25|909.25|913.53|909.53|912.95|908.95|24
1619002740000|2021-04-21 10:59:00|913.24|909.24|911.99|907.99|913.3|909.3|911.87|907.87|38
1619002750000|2021-04-21 10:59:10|912.05|908.05|913.39|909.39|913.55|909.55|911.98|907.98|37
1619002760000|2021-04-21 10:59:20|913.43|909.43|912.51|908.51|913.44|909.44|912.49|908.49|33
1619002770000|2021-04-21 10:59:30|912.5|908.5|912.68|908.68|912.92|908.92|912.34|908.34|37
1619002780000|2021-04-21 10:59:40|912.58|908.58|912.5|908.5|912.77|908.77|912.32|908.32|33
1619002790000|2021-04-21 10:59:50|912.35|908.35|912.37|908.37|912.37|908.37|911.92|907.92|33
1619002800000|2021-04-21 11:00:00|912.34|908.34|911.19|907.19|912.51|908.51|911.19|907.19|37
1619002810000|2021-04-21 11:00:10|911.36|907.36|910.33|906.33|911.44|907.44|910.1|906.1|33
1619002820000|2021-04-21 11:00:20|910.4|906.4|910.15|906.15|910.66|906.66|909.83|905.83|33
1619002830000|2021-04-21 11:00:30|910.14|906.14|909.33|905.33|910.58|906.58|909.33|905.33|25
1619002840000|2021-04-21 11:00:40|909.42|905.42|907.83|903.83|909.42|905.42|907.58|903.58|31
1619002850000|2021-04-21 11:00:50|907.84|903.84|908.85|904.85|908.87|904.87|907.84|903.84|31
1619002860000|2021-04-21 11:01:00|908.86|904.86|910.28|906.28|910.28|906.28|908.86|904.86|31
1619002870000|2021-04-21 11:01:10|911.09|907.09|912.6|908.6|912.93|908.93|910.38|906.38|32
1619002880000|2021-04-21 11:01:20|912.66|908.66|913.84|909.84|914.12|910.12|912.66|908.66|29
1619002890000|2021-04-21 11:01:30|913.86|909.86|913.96|909.96|914.29|910.29|913.78|909.78|19
1619002900000|2021-04-21 11:01:40|913.98|909.98|914.86|910.86|914.86|910.86|913.89|909.89|18
1619002910000|2021-04-21 11:01:50|914.45|910.45|917.68|913.68|917.7|913.7|914.45|910.45|24
1619002920000|2021-04-21 11:02:00|917.67|913.67|918.29|914.29|918.64|914.64|917.65|913.65|26
1619002930000|2021-04-21 11:02:10|918.25|914.25|918.31|914.31|918.36|914.36|917.83|913.83|32
1619002940000|2021-04-21 11:02:20|918.34|914.34|918.71|914.71|918.97|914.97|918.23|914.23|26
1619002950000|2021-04-21 11:02:30|918.6|914.6|917.99|913.99|918.72|914.72|917.24|913.24|36
1619002960000|2021-04-21 11:02:40|917.85|913.85|917.64|913.64|918.05|914.05|916.98|912.98|33
1619002970000|2021-04-21 11:02:50|917.67|913.67|918.56|914.56|918.82|914.82|917.65|913.65|28
1619002980000|2021-04-21 11:03:00|918.45|914.45|917.79|913.79|918.47|914.47|917.36|913.36|34
1619002990000|2021-04-21 11:03:10|917.72|913.72|917.86|913.86|918.18|914.18|917.62|913.62|26
1619003000000|2021-04-21 11:03:20|917.83|913.83|917.59|913.59|917.87|913.87|916.98|912.98|36
1619003010000|2021-04-21 11:03:30|917.6|913.6|918.35|914.35|918.45|914.45|917.6|913.6|31
1619003020000|2021-04-21 11:03:40|918.33|914.33|918.81|914.81|918.81|914.81|917.96|913.96|28
1619003030000|2021-04-21 11:03:50|918.84|914.84|919.37|915.37|919.42|915.42|918.17|914.17|27
1619003040000|2021-04-21 11:04:00|919.29|915.29|919.28|915.28|919.79|915.79|919.06|915.06|35
1619003050000|2021-04-21 11:04:10|919.29|915.29|919.52|915.52|919.63|915.63|919.29|915.29|12
1619003060000|2021-04-21 11:04:20|919.51|915.51|920.22|916.22|920.44|916.44|919.37|915.37|24
1619003070000|2021-04-21 11:04:30|920.23|916.23|920.34|916.34|920.39|916.39|920.08|916.08|25
1619003080000|2021-04-21 11:04:40|920.31|916.31|920.86|916.86|920.92|916.92|920.1|916.1|35
1619003090000|2021-04-21 11:04:50|920.83|916.83|920.17|916.17|920.89|916.89|920.04|916.04|36
1619003100000|2021-04-21 11:05:00|920.23|916.23|921.13|917.13|921.13|917.13|920.19|916.19|27
1619003110000|2021-04-21 11:05:10|921.15|917.15|920.62|916.62|921.46|917.46|920.58|916.58|31
1619003120000|2021-04-21 11:05:20|920.34|916.34|923.07|919.07|923.07|919.07|920.34|916.34|33
1619003130000|2021-04-21 11:05:30|923.11|919.11|924.08|920.08|924.08|920.08|923.11|919.11|32
1619003140000|2021-04-21 11:05:40|924.07|920.07|925.35|921.35|925.38|921.38|924.07|920.07|25
1619003150000|2021-04-21 11:05:50|925.38|921.38|925.74|921.74|925.74|921.74|924.71|920.71|30
1619003160000|2021-04-21 11:06:00|925.6|921.6|923.34|919.34|926.31|922.31|923.34|919.34|34
1619003170000|2021-04-21 11:06:10|923.33|919.33|923.71|919.71|923.79|919.79|922.9|918.9|29
1619003180000|2021-04-21 11:06:20|923.6|919.6|923.03|919.03|923.96|919.96|923.03|919.03|35
1619003190000|2021-04-21 11:06:30|923.02|919.02|923.88|919.88|923.88|919.88|922.96|918.96|31
1619003200000|2021-04-21 11:06:40|923.89|919.89|925.14|921.14|925.21|921.21|923.66|919.66|35
1619003210000|2021-04-21 11:06:50|925.12|921.12|925.86|921.86|926.25|922.25|925.12|921.12|30
1619003220000|2021-04-21 11:07:00|925.74|921.74|923.94|919.94|926.21|922.21|923.56|919.56|39
1619003230000|2021-04-21 11:07:10|923.93|919.93|924.58|920.58|924.64|920.64|923.4|919.4|37
1619003240000|2021-04-21 11:07:20|924.59|920.59|922.88|918.88|924.71|920.71|922.68|918.68|36
1619003250000|2021-04-21 11:07:30|922.89|918.89|921.87|917.87|923.43|919.43|921.87|917.87|32
1619003260000|2021-04-21 11:07:40|921.83|917.83|922.26|918.26|922.45|918.45|921.83|917.83|35
1619003270000|2021-04-21 11:07:50|922.16|918.16|923.34|919.34|923.42|919.42|922.02|918.02|36
1619003280000|2021-04-21 11:08:00|923.32|919.32|922.94|918.94|923.33|919.33|922.59|918.59|24
1619003290000|2021-04-21 11:08:10|922.86|918.86|922.93|918.93|923.03|919.03|922.54|918.54|35
1619003300000|2021-04-21 11:08:20|922.92|918.92|922.73|918.73|923.31|919.31|922.53|918.53|28
1619003310000|2021-04-21 11:08:30|922.69|918.69|921.85|917.85|922.73|918.73|921.81|917.81|35
1619003320000|2021-04-21 11:08:40|921.91|917.91|921.47|917.47|921.91|917.91|921.45|917.45|30
1619003330000|2021-04-21 11:08:50|921.42|917.42|922.63|918.63|922.63|918.63|921.39|917.39|31
1619003340000|2021-04-21 11:09:00|922.71|918.71|922.89|918.89|923|919|922.69|918.69|24
1619003350000|2021-04-21 11:09:10|922.88|918.88|922.4|918.4|923.47|919.47|922.4|918.4|32
1619003360000|2021-04-21 11:09:20|922.38|918.38|922.4|918.4|922.47|918.47|921.91|917.91|32
1619003370000|2021-04-21 11:09:30|922.38|918.38|922.3|918.3|922.39|918.39|922.3|918.3|20
1619003380000|2021-04-21 11:09:40|922.31|918.31|921.88|917.88|922.39|918.39|921.85|917.85|21
1619003390000|2021-04-21 11:09:50|921.83|917.83|921.45|917.45|922.07|918.07|921.45|917.45|28
1619003400000|2021-04-21 11:10:00|921.42|917.42|922.87|918.87|922.88|918.88|921.42|917.42|30
1619003410000|2021-04-21 11:10:10|922.78|918.78|922.72|918.72|923.64|919.64|922.63|918.63|32
1619003420000|2021-04-21 11:10:20|922.71|918.71|922.47|918.47|922.75|918.75|922.07|918.07|30
1619003430000|2021-04-21 11:10:30|922.49|918.49|922.33|918.33|922.49|918.49|922.24|918.24|26
1619003440000|2021-04-21 11:10:40|922.34|918.34|921.67|917.67|922.34|918.34|921.57|917.57|31
1619003450000|2021-04-21 11:10:50|921.72|917.72|921.37|917.37|921.79|917.79|921.37|917.37|31
1619003460000|2021-04-21 11:11:00|921.39|917.39|920.95|916.95|921.59|917.59|920.92|916.92|32
1619003470000|2021-04-21 11:11:10|920.88|916.88|919.15|915.15|920.89|916.89|919.12|915.12|27
1619003480000|2021-04-21 11:11:20|918.95|914.95|918.09|914.09|918.95|914.95|918.09|914.09|33
1619003490000|2021-04-21 11:11:30|918.16|914.16|918.09|914.09|918.16|914.16|917.73|913.73|29
1619003500000|2021-04-21 11:11:40|918.31|914.31|919.63|915.63|919.64|915.64|918.21|914.21|33
1619003510000|2021-04-21 11:11:50|919.57|915.57|920.49|916.49|920.65|916.65|919.57|915.57|30
1619003520000|2021-04-21 11:12:00|920.48|916.48|921.11|917.11|921.11|917.11|920.48|916.48|33
1619003530000|2021-04-21 11:12:10|921.12|917.12|921.53|917.53|921.59|917.59|921.12|917.12|19
1619003540000|2021-04-21 11:12:20|921.54|917.54|923.47|919.47|923.47|919.47|921.54|917.54|26
1619003550000|2021-04-21 11:12:30|923.48|919.48|921.85|917.85|923.48|919.48|921.78|917.78|34
1619003560000|2021-04-21 11:12:40|921.57|917.57|921.73|917.73|921.99|917.99|921.57|917.57|37
1619003570000|2021-04-21 11:12:50|921.67|917.67|921.12|917.12|921.85|917.85|921.07|917.07|29
1619003580000|2021-04-21 11:13:00|921.11|917.11|921.43|917.43|921.66|917.66|921.11|917.11|35
1619003590000|2021-04-21 11:13:10|921.39|917.39|922.62|918.62|922.69|918.69|921.26|917.26|32
1619003600000|2021-04-21 11:13:20|922.65|918.65|921.72|917.72|923.12|919.12|921.72|917.72|31
1619003610000|2021-04-21 11:13:30|921.7|917.7|921.74|917.74|921.88|917.88|921.14|917.14|33
1619003620000|2021-04-21 11:13:40|921.86|917.86|922.78|918.78|922.78|918.78|921.86|917.86|34
1619003630000|2021-04-21 11:13:50|922.75|918.75|923.7|919.7|923.81|919.81|922.69|918.69|28
1619003640000|2021-04-21 11:14:00|923.66|919.66|922.32|918.32|923.66|919.66|922.28|918.28|37
1619003650000|2021-04-21 11:14:10|922.34|918.34|923.15|919.15|923.16|919.16|922.28|918.28|34
1619003660000|2021-04-21 11:14:20|923.34|919.34|923.51|919.51|923.7|919.7|923.34|919.34|26
1619003670000|2021-04-21 11:14:30|923.52|919.52|923.2|919.2|923.59|919.59|922.98|918.98|35
1619003680000|2021-04-21 11:14:40|923.19|919.19|923.25|919.25|923.43|919.43|923.12|919.12|27
1619003690000|2021-04-21 11:14:50|923.27|919.27|923.43|919.43|923.43|919.43|923.19|919.19|26
1619003700000|2021-04-21 11:15:00|923.27|919.27|923.22|919.22|923.5|919.5|922.93|918.93|32
1619003710000|2021-04-21 11:15:10|923.16|919.16|923.28|919.28|923.44|919.44|922.97|918.97|26
1619003720000|2021-04-21 11:15:20|923.3|919.3|923.62|919.62|923.72|919.72|923.29|919.29|23
1619003730000|2021-04-21 11:15:30|923.61|919.61|923.66|919.66|923.74|919.74|923.52|919.52|17
1619003740000|2021-04-21 11:15:40|923.69|919.69|922.6|918.6|923.7|919.7|922.6|918.6|29
1619003750000|2021-04-21 11:15:50|922.58|918.58|922.83|918.83|922.86|918.86|922.56|918.56|17
1619003760000|2021-04-21 11:16:00|923.04|919.04|922.78|918.78|923.04|919.04|922.77|918.77|26
1619003770000|2021-04-21 11:16:10|922.77|918.77|922.9|918.9|922.91|918.91|922.76|918.76|21
1619003780000|2021-04-21 11:16:20|922.89|918.89|922.8|918.8|922.89|918.89|922.7|918.7|13
1619003790000|2021-04-21 11:16:30|922.84|918.84|922.04|918.04|923.02|919.02|922.04|918.04|30
1619003800000|2021-04-21 11:16:40|922.05|918.05|921.96|917.96|922.05|918.05|921.94|917.94|20
1619003810000|2021-04-21 11:16:50|921.97|917.97|921.9|917.9|921.99|917.99|921.84|917.84|18
1619003820000|2021-04-21 11:17:00|921.94|917.94|921.38|917.38|921.95|917.95|921.25|917.25|31
1619003830000|2021-04-21 11:17:10|921.35|917.35|920.7|916.7|921.35|917.35|920.63|916.63|20
1619003840000|2021-04-21 11:17:20|920.67|916.67|921.23|917.23|921.24|917.24|920.67|916.67|21
1619003850000|2021-04-21 11:17:30|921.28|917.28|922.43|918.43|922.43|918.43|921.28|917.28|26
1619003860000|2021-04-21 11:17:40|922.44|918.44|922.56|918.56|922.79|918.79|922.44|918.44|19
1619003870000|2021-04-21 11:17:50|922.36|918.36|922.36|918.36|922.44|918.44|922.04|918.04|25
1619003880000|2021-04-21 11:18:00|922.39|918.39|922.26|918.26|922.4|918.4|922.15|918.15|31
1619003890000|2021-04-21 11:18:10|922.3|918.3|922.6|918.6|922.68|918.68|922.27|918.27|26
1619003900000|2021-04-21 11:18:20|922.58|918.58|923.99|919.99|924.24|920.24|922.58|918.58|32
1619003910000|2021-04-21 11:18:30|924|920|923.75|919.75|924.04|920.04|923.71|919.71|28
1619003920000|2021-04-21 11:18:40|923.78|919.78|923.03|919.03|923.78|919.78|922.85|918.85|25
1619003930000|2021-04-21 11:18:50|922.98|918.98|922.83|918.83|923|919|922.83|918.83|17
1619003940000|2021-04-21 11:19:00|922.95|918.95|923.76|919.76|923.77|919.77|922.91|918.91|16
1619003950000|2021-04-21 11:19:10|923.73|919.73|923.12|919.12|923.91|919.91|923.12|919.12|28
1619003960000|2021-04-21 11:19:20|923.1|919.1|921.82|917.82|923.15|919.15|921.82|917.82|30
1619003970000|2021-04-21 11:19:30|921.76|917.76|921.53|917.53|921.96|917.96|921.51|917.51|23
1619003980000|2021-04-21 11:19:40|921.22|917.22|920.91|916.91|921.58|917.58|920.91|916.91|28
1619003990000|2021-04-21 11:19:50|920.87|916.87|920.96|916.96|921.19|917.19|920.72|916.72|31
1619004000000|2021-04-21 11:20:00|920.91|916.91|920.46|916.46|920.96|916.96|920.39|916.39|24
1619004010000|2021-04-21 11:20:10|920.43|916.43|918.42|914.42|920.43|916.43|918.42|914.42|32
1619004020000|2021-04-21 11:20:20|918.32|914.32|917.5|913.5|918.39|914.39|917.47|913.47|30
1619004030000|2021-04-21 11:20:30|917.72|913.72|918.67|914.67|918.81|914.81|917.69|913.69|30
1619004040000|2021-04-21 11:20:40|918.66|914.66|917.05|913.05|918.82|914.82|917.05|913.05|31
1619004050000|2021-04-21 11:20:50|917.11|913.11|917.19|913.19|917.38|913.38|916.96|912.96|22
1619004060000|2021-04-21 11:21:00|917.09|913.09|917.19|913.19|917.28|913.28|916.58|912.58|22
1619004070000|2021-04-21 11:21:10|917.3|913.3|917.93|913.93|917.93|913.93|917.3|913.3|24
1619004080000|2021-04-21 11:21:20|917.94|913.94|918.66|914.66|918.78|914.78|917.94|913.94|22
1619004090000|2021-04-21 11:21:30|918.54|914.54|918.28|914.28|918.7|914.7|918.21|914.21|24
1619004100000|2021-04-21 11:21:40|918.29|914.29|919.32|915.32|919.32|915.32|918.29|914.29|27
1619004110000|2021-04-21 11:21:50|919.36|915.36|919.45|915.45|919.73|915.73|919.32|915.32|23
1619004120000|2021-04-21 11:22:00|919.44|915.44|917.65|913.65|919.44|915.44|917.65|913.65|35
1619004130000|2021-04-21 11:22:10|917.62|913.62|917.66|913.66|917.67|913.67|917.16|913.16|30
1619004140000|2021-04-21 11:22:20|917.67|913.67|917.7|913.7|918.07|914.07|917.63|913.63|28
1619004150000|2021-04-21 11:22:30|917.74|913.74|917.2|913.2|917.76|913.76|917.2|913.2|32
1619004160000|2021-04-21 11:22:40|917.19|913.19|917.2|913.2|917.59|913.59|917.15|913.15|28
1619004170000|2021-04-21 11:22:50|917.22|913.22|916.54|912.54|917.35|913.35|916.54|912.54|33
1619004180000|2021-04-21 11:23:00|916.48|912.48|917.04|913.04|917.07|913.07|916.43|912.43|35
1619004190000|2021-04-21 11:23:10|916.89|912.89|916.24|912.24|916.93|912.93|916.21|912.21|35
1619004200000|2021-04-21 11:23:20|916.23|912.23|916.95|912.95|916.95|912.95|916.21|912.21|37
1619004210000|2021-04-21 11:23:30|917.02|913.02|916.88|912.88|917.24|913.24|916.75|912.75|24
1619004220000|2021-04-21 11:23:40|916.86|912.86|916.54|912.54|916.92|912.92|916.07|912.07|32
1619004230000|2021-04-21 11:23:50|916.46|912.46|916.66|912.66|916.99|912.99|916.29|912.29|34
1619004240000|2021-04-21 11:24:00|916.65|912.65|916.76|912.76|916.76|912.76|916.4|912.4|23
1619004250000|2021-04-21 11:24:10|916.66|912.66|917.59|913.59|917.7|913.7|916.66|912.66|27
1619004260000|2021-04-21 11:24:20|917.79|913.79|918.47|914.47|918.47|914.47|917.79|913.79|18
1619004270000|2021-04-21 11:24:30|918.95|914.95|918.1|914.1|918.95|914.95|917.73|913.73|29
1619004280000|2021-04-21 11:24:40|918.12|914.12|919.84|915.84|919.84|915.84|918.12|914.12|22
1619004290000|2021-04-21 11:24:50|919.47|915.47|919.67|915.67|920.16|916.16|919.47|915.47|26
1619004300000|2021-04-21 11:25:00|919.86|915.86|920.25|916.25|920.38|916.38|919.81|915.81|15
1619004310000|2021-04-21 11:25:10|920.26|916.26|921.2|917.2|921.24|917.24|920.26|916.26|24
1619004320000|2021-04-21 11:25:20|921.21|917.21|921.87|917.87|921.98|917.98|921.12|917.12|25
1619004330000|2021-04-21 11:25:30|921.84|917.84|921.67|917.67|922.05|918.05|921.46|917.46|29
1619004340000|2021-04-21 11:25:40|921.64|917.64|921.04|917.04|921.67|917.67|920.93|916.93|32
1619004350000|2021-04-21 11:25:50|921.02|917.02|919.88|915.88|921.07|917.07|919.88|915.88|26
1619004360000|2021-04-21 11:26:00|919.73|915.73|918.03|914.03|919.78|915.78|917.97|913.97|29
1619004370000|2021-04-21 11:26:10|918.06|914.06|916.52|912.52|918.06|914.06|916.52|912.52|35
1619004380000|2021-04-21 11:26:20|916.57|912.57|916.58|912.58|916.8|912.8|916.05|912.05|30
1619004390000|2021-04-21 11:26:30|916.54|912.54|916.1|912.1|916.83|912.83|915.69|911.69|31
1619004400000|2021-04-21 11:26:40|916.45|912.45|914.14|910.14|916.65|912.65|913.98|909.98|39
1619004410000|2021-04-21 11:26:50|914.23|910.23|912.76|908.76|914.54|910.54|912.64|908.64|26
1619004420000|2021-04-21 11:27:00|911.99|907.99|910.02|906.02|911.99|907.99|910.02|906.02|35
1619004430000|2021-04-21 11:27:10|910.03|906.03|912.35|908.35|912.54|908.54|909.49|905.49|37
1619004440000|2021-04-21 11:27:20|912.34|908.34|912.25|908.25|912.7|908.7|911.88|907.88|36
1619004450000|2021-04-21 11:27:30|912.13|908.13|913.03|909.03|913.09|909.09|911.95|907.95|29
1619004460000|2021-04-21 11:27:40|912.97|908.97|914.64|910.64|914.95|910.95|912.97|908.97|37
1619004470000|2021-04-21 11:27:50|914.68|910.68|914.77|910.77|915.07|911.07|914.46|910.46|30
1619004480000|2021-04-21 11:28:00|914.85|910.85|915.32|911.32|916.26|912.26|914.78|910.78|36
1619004490000|2021-04-21 11:28:10|915.41|911.41|916.75|912.75|916.78|912.78|915.41|911.41|31
1619004500000|2021-04-21 11:28:20|916.81|912.81|917.53|913.53|917.91|913.91|916.75|912.75|36
1619004510000|2021-04-21 11:28:30|917.48|913.48|915.57|911.57|917.48|913.48|915.43|911.43|37
1619004520000|2021-04-21 11:28:40|915.55|911.55|915.39|911.39|915.86|911.86|914.94|910.94|30
1619004530000|2021-04-21 11:28:50|915.32|911.32|913.99|909.99|915.38|911.38|913.99|909.99|30
1619004540000|2021-04-21 11:29:00|913.8|909.8|913.48|909.48|913.8|909.8|912.96|908.96|26
1619004550000|2021-04-21 11:29:10|913.18|909.18|913.03|909.03|913.86|909.86|912.92|908.92|35
1619004560000|2021-04-21 11:29:20|913.05|909.05|909.83|905.83|913.31|909.31|909.71|905.71|30
1619004570000|2021-04-21 11:29:30|909.89|905.89|910.32|906.32|910.32|906.32|909.69|905.69|32
1619004580000|2021-04-21 11:29:40|910.34|906.34|911.15|907.15|911.21|907.21|910.29|906.29|34
1619004590000|2021-04-21 11:29:50|911.5|907.5|912.63|908.63|912.72|908.72|911.45|907.45|39
1619004600000|2021-04-21 11:30:00|912.27|908.27|914.27|910.27|914.27|910.27|912.1|908.1|35
1619004610000|2021-04-21 11:30:10|914.47|910.47|914.66|910.66|915.27|911.27|914.47|910.47|35
1619004620000|2021-04-21 11:30:20|914.64|910.64|913.03|909.03|914.64|910.64|912.89|908.89|35
1619004630000|2021-04-21 11:30:30|913.01|909.01|912.02|908.02|913.01|909.01|911.59|907.59|35
1619004640000|2021-04-21 11:30:40|911.22|907.22|910.1|906.1|911.22|907.22|909.74|905.74|34
1619004650000|2021-04-21 11:30:50|910.08|906.08|910.19|906.19|910.55|906.55|909.77|905.77|35
1619004660000|2021-04-21 11:31:00|910.33|906.33|909.7|905.7|910.54|906.54|909.58|905.58|37
1619004670000|2021-04-21 11:31:10|909.6|905.6|909.43|905.43|909.6|905.6|909.08|905.08|30
1619004680000|2021-04-21 11:31:20|909.51|905.51|910.88|906.88|910.89|906.89|909.47|905.47|38
1619004690000|2021-04-21 11:31:30|910.97|906.97|911.11|907.11|912.5|908.5|910.85|906.85|36
1619004700000|2021-04-21 11:31:40|910.99|906.99|911.2|907.2|911.63|907.63|910.89|906.89|36
1619004710000|2021-04-21 11:31:50|911.22|907.22|912.23|908.23|912.26|908.26|911.22|907.22|29
1619004720000|2021-04-21 11:32:00|912.19|908.19|910.64|906.64|912.23|908.23|910.33|906.33|33
1619004730000|2021-04-21 11:32:10|910.66|906.66|911.17|907.17|911.73|907.73|910.34|906.34|35
1619004740000|2021-04-21 11:32:20|911.16|907.16|911.31|907.31|911.31|907.31|910.98|906.98|30
1619004750000|2021-04-21 11:32:30|911.33|907.33|910.55|906.55|911.39|907.39|909.9|905.9|34
1619004760000|2021-04-21 11:32:40|910.49|906.49|909.15|905.15|910.54|906.54|908.96|904.96|33
1619004770000|2021-04-21 11:32:50|909.16|905.16|909.65|905.65|909.75|905.75|908.64|904.64|26
1619004780000|2021-04-21 11:33:00|909.64|905.64|910.18|906.18|910.36|906.36|909.62|905.62|32
1619004790000|2021-04-21 11:33:10|910.15|906.15|910.46|906.46|910.56|906.56|910.11|906.11|27
1619004800000|2021-04-21 11:33:20|910.45|906.45|911.53|907.53|911.53|907.53|910.26|906.26|29
1619004810000|2021-04-21 11:33:30|911.52|907.52|911.28|907.28|911.57|907.57|910|906|34
1619004820000|2021-04-21 11:33:40|911.3|907.3|911.85|907.85|911.86|907.86|911.26|907.26|23
1619004830000|2021-04-21 11:33:50|911.82|907.82|910.38|906.38|911.97|907.97|910.38|906.38|35
1619004840000|2021-04-21 11:34:00|910.32|906.32|909.44|905.44|910.32|906.32|909.28|905.28|33
1619004850000|2021-04-21 11:34:10|909.4|905.4|909.47|905.47|909.64|905.64|909.2|905.2|33
1619004860000|2021-04-21 11:34:20|909.46|905.46|909.25|905.25|909.47|905.47|908.9|904.9|29
1619004870000|2021-04-21 11:34:30|909.3|905.3|908.9|904.9|909.3|905.3|908.39|904.39|35
1619004880000|2021-04-21 11:34:40|908.96|904.96|909.65|905.65|909.67|905.67|908.96|904.96|33
1619004890000|2021-04-21 11:34:50|909.66|905.66|910.26|906.26|910.49|906.49|909.65|905.65|33
1619004900000|2021-04-21 11:35:00|910.27|906.27|911.65|907.65|911.65|907.65|910.27|906.27|23
1619004910000|2021-04-21 11:35:10|911.69|907.69|912.82|908.82|912.95|908.95|911.69|907.69|23
1619004920000|2021-04-21 11:35:20|912.49|908.49|912.79|908.79|913.05|909.05|912.49|908.49|17
1619004930000|2021-04-21 11:35:30|912.74|908.74|911.95|907.95|912.81|908.81|911.9|907.9|25
1619004940000|2021-04-21 11:35:40|911.94|907.94|910.71|906.71|911.95|907.95|910.71|906.71|33
1619004950000|2021-04-21 11:35:50|910.72|906.72|910.68|906.68|910.92|906.92|910.55|906.55|32
1619004960000|2021-04-21 11:36:00|910.67|906.67|909.56|905.56|910.67|906.67|909.56|905.56|32
1619004970000|2021-04-21 11:36:10|909.57|905.57|909.73|905.73|909.78|905.78|908.91|904.91|34
1619004980000|2021-04-21 11:36:20|909.75|905.75|909.38|905.38|909.76|905.76|909.02|905.02|32
1619004990000|2021-04-21 11:36:30|908.76|904.76|908.4|904.4|909.37|905.37|908.4|904.4|35
1619005000000|2021-04-21 11:36:40|908.37|904.37|908.46|904.46|908.65|904.65|908.3|904.3|35
1619005010000|2021-04-21 11:36:50|907.72|903.72|907.47|903.47|907.77|903.77|907.47|903.47|29
1619005020000|2021-04-21 11:37:00|907.42|903.42|907.06|903.06|907.69|903.69|906.79|902.79|34
1619005030000|2021-04-21 11:37:10|906.57|902.57|906.02|902.02|906.57|902.57|905.68|901.68|34
1619005040000|2021-04-21 11:37:20|906.07|902.07|905.47|901.47|906.35|902.35|905.46|901.46|39
1619005050000|2021-04-21 11:37:30|905.8|901.8|906.63|902.63|906.76|902.76|905.77|901.77|34
1619005060000|2021-04-21 11:37:40|906.77|902.77|909.67|905.67|909.67|905.67|906.77|902.77|32
1619005070000|2021-04-21 11:37:50|909.57|905.57|910.16|906.16|910.21|906.21|909.54|905.54|27
1619005080000|2021-04-21 11:38:00|910.18|906.18|910.78|906.78|910.79|906.79|910.15|906.15|24
1619005090000|2021-04-21 11:38:10|912.03|908.03|911.58|907.58|912.31|908.31|911.46|907.46|34
1619005100000|2021-04-21 11:38:20|911.51|907.51|912.07|908.07|912.07|908.07|911.27|907.27|33
1619005110000|2021-04-21 11:38:30|912.06|908.06|912.31|908.31|912.47|908.47|912|908|33
1619005120000|2021-04-21 11:38:40|912.27|908.27|911.54|907.54|912.29|908.29|911.16|907.16|35
1619005130000|2021-04-21 11:38:50|911.5|907.5|912.31|908.31|912.52|908.52|911.46|907.46|34
1619005140000|2021-04-21 11:39:00|912.35|908.35|912.39|908.39|912.74|908.74|912.2|908.2|19
1619005150000|2021-04-21 11:39:10|912.2|908.2|913.33|909.33|913.41|909.41|912.2|908.2|25
1619005160000|2021-04-21 11:39:20|913.44|909.44|913.97|909.97|914.04|910.04|913.32|909.32|31
1619005170000|2021-04-21 11:39:30|914.19|910.19|914.23|910.23|914.45|910.45|914.17|910.17|22
1619005180000|2021-04-21 11:39:40|914.46|910.46|913.79|909.79|914.46|910.46|913.79|909.79|27
1619005190000|2021-04-21 11:39:50|914.12|910.12|914.93|910.93|915.06|911.06|914.02|910.02|36
1619005200000|2021-04-21 11:40:00|914.8|910.8|914.24|910.24|914.82|910.82|913.91|909.91|33
1619005210000|2021-04-21 11:40:10|914.26|910.26|913.63|909.63|914.89|910.89|913.62|909.62|30
1619005220000|2021-04-21 11:40:20|913.65|909.65|913.69|909.69|913.69|909.69|913.56|909.56|23
1619005230000|2021-04-21 11:40:30|913.7|909.7|914.58|910.58|914.58|910.58|913.42|909.42|36
1619005240000|2021-04-21 11:40:40|914.6|910.6|914.61|910.61|914.96|910.96|914.6|910.6|18
1619005250000|2021-04-21 11:40:50|914.58|910.58|914.25|910.25|914.58|910.58|914.07|910.07|25
1619005260000|2021-04-21 11:41:00|914.34|910.34|914.61|910.61|914.65|910.65|914.08|910.08|25
1619005270000|2021-04-21 11:41:10|914.62|910.62|915.6|911.6|915.67|911.67|914.62|910.62|21
1619005280000|2021-04-21 11:41:20|915.61|911.61|916.09|912.09|916.28|912.28|915.61|911.61|28
1619005290000|2021-04-21 11:41:30|916|912|916.31|912.31|916.78|912.78|915.79|911.79|25
1619005300000|2021-04-21 11:41:40|915.79|911.79|916.16|912.16|916.52|912.52|915.79|911.79|26
1619005310000|2021-04-21 11:41:50|916.18|912.18|918.32|914.32|918.32|914.32|915.79|911.79|29
1619005320000|2021-04-21 11:42:00|918.43|914.43|917.84|913.84|918.51|914.51|917.77|913.77|28
1619005330000|2021-04-21 11:42:10|917.81|913.81|917.79|913.79|917.91|913.91|917.37|913.37|34
1619005340000|2021-04-21 11:42:20|917.66|913.66|918.22|914.22|918.29|914.29|917.63|913.63|27
1619005350000|2021-04-21 11:42:30|918.24|914.24|918.32|914.32|918.32|914.32|918.11|914.11|25
1619005360000|2021-04-21 11:42:40|918.17|914.17|918.46|914.46|918.62|914.62|918.11|914.11|27
1619005370000|2021-04-21 11:42:50|918.45|914.45|917.71|913.71|918.47|914.47|917.5|913.5|31
1619005380000|2021-04-21 11:43:00|917.7|913.7|917.76|913.76|918.13|914.13|917.61|913.61|29
1619005390000|2021-04-21 11:43:10|917.75|913.75|917.98|913.98|918.18|914.18|917.75|913.75|28
1619005400000|2021-04-21 11:43:20|917.97|913.97|918.06|914.06|918.06|914.06|917.5|913.5|32
1619005410000|2021-04-21 11:43:30|918.07|914.07|917.72|913.72|918.07|914.07|917.65|913.65|26
1619005420000|2021-04-21 11:43:40|917.73|913.73|917.63|913.63|917.79|913.79|917.63|913.63|20
1619005430000|2021-04-21 11:43:50|917.64|913.64|916.77|912.77|917.83|913.83|916.77|912.77|35
1619005440000|2021-04-21 11:44:00|917.01|913.01|916|912|917.12|913.12|916|912|32
1619005450000|2021-04-21 11:44:10|915.98|911.98|915.9|911.9|916.18|912.18|915.61|911.61|35
1619005460000|2021-04-21 11:44:20|916.18|912.18|915.79|911.79|916.36|912.36|915.75|911.75|28
1619005470000|2021-04-21 11:44:30|915.82|911.82|915.06|911.06|915.85|911.85|915.02|911.02|31
1619005480000|2021-04-21 11:44:40|915.07|911.07|914.8|910.8|915.07|911.07|914.78|910.78|28
1619005490000|2021-04-21 11:44:50|914.79|910.79|915.17|911.17|915.17|911.17|914.67|910.67|25
1619005500000|2021-04-21 11:45:00|914.99|910.99|914.45|910.45|915.09|911.09|914.45|910.45|26
1619005510000|2021-04-21 11:45:10|914.44|910.44|913.77|909.77|914.47|910.47|913.34|909.34|23
1619005520000|2021-04-21 11:45:20|913.65|909.65|913.77|909.77|914.22|910.22|913.55|909.55|32
1619005530000|2021-04-21 11:45:30|913.76|909.76|913.27|909.27|913.76|909.76|913.24|909.24|27
1619005540000|2021-04-21 11:45:40|913.26|909.26|912.1|908.1|913.26|909.26|911.99|907.99|28
1619005550000|2021-04-21 11:45:50|911.86|907.86|911.56|907.56|911.86|907.86|911.47|907.47|22
1619005560000|2021-04-21 11:46:00|911.38|907.38|909.79|905.79|911.4|907.4|909.79|905.79|28
1619005570000|2021-04-21 11:46:10|909.75|905.75|908.94|904.94|910|906|908.81|904.81|30
1619005580000|2021-04-21 11:46:20|908.93|904.93|908.88|904.88|909.27|905.27|908.77|904.77|24
1619005590000|2021-04-21 11:46:30|908.87|904.87|909.41|905.41|909.41|905.41|908.37|904.37|36
1619005600000|2021-04-21 11:46:40|909.43|905.43|908.75|904.75|909.45|905.45|908.7|904.7|35
1619005610000|2021-04-21 11:46:50|908.6|904.6|906.55|902.55|908.6|904.6|906.43|902.43|34
1619005620000|2021-04-21 11:47:00|906.58|902.58|906.28|902.28|906.62|902.62|906.19|902.19|34
1619005630000|2021-04-21 11:47:10|906.5|902.5|906.68|902.68|907.1|903.1|906.13|902.13|36
1619005640000|2021-04-21 11:47:20|906.78|902.78|908|904|908|904|906.78|902.78|33
1619005650000|2021-04-21 11:47:30|908.22|904.22|909.8|905.8|909.96|905.96|907.89|903.89|38
1619005660000|2021-04-21 11:47:40|909.88|905.88|907.74|903.74|909.91|905.91|907.56|903.56|35
1619005670000|2021-04-21 11:47:50|907.79|903.79|906.9|902.9|907.86|903.86|906.9|902.9|36
1619005680000|2021-04-21 11:48:00|906.94|902.94|908.11|904.11|908.12|904.12|906.94|902.94|38
1619005690000|2021-04-21 11:48:10|908.02|904.02|906.63|902.63|908.02|904.02|906.43|902.43|35
1619005700000|2021-04-21 11:48:20|906.54|902.54|906.83|902.83|906.83|902.83|905.72|901.72|35
1619005710000|2021-04-21 11:48:30|906.89|902.89|906.62|902.62|907.71|903.71|906.58|902.58|35
1619005720000|2021-04-21 11:48:40|906.63|902.63|906.44|902.44|906.79|902.79|906.39|902.39|30
1619005730000|2021-04-21 11:48:50|906.47|902.47|906.37|902.37|906.53|902.53|905.94|901.94|30
1619005740000|2021-04-21 11:49:00|906.35|902.35|906.89|902.89|907.09|903.09|906.18|902.18|32
1619005750000|2021-04-21 11:49:10|906.95|902.95|906.54|902.54|907.05|903.05|906.41|902.41|34
1619005760000|2021-04-21 11:49:20|906.49|902.49|906.59|902.59|907.08|903.08|905.92|901.92|37
1619005770000|2021-04-21 11:49:30|906.58|902.58|906.24|902.24|906.59|902.59|906.18|902.18|35
1619005780000|2021-04-21 11:49:40|906.27|902.27|906.08|902.08|906.87|902.87|906.02|902.02|33
1619005790000|2021-04-21 11:49:50|906.14|902.14|906.01|902.01|906.63|902.63|905.98|901.98|34
1619005800000|2021-04-21 11:50:00|906.07|902.07|906.73|902.73|906.74|902.74|905.74|901.74|31
1619005810000|2021-04-21 11:50:10|906.78|902.78|908.71|904.71|908.71|904.71|906.61|902.61|33
1619005820000|2021-04-21 11:50:20|908.72|904.72|909.33|905.33|909.47|905.47|908.72|904.72|24
1619005830000|2021-04-21 11:50:30|909.34|905.34|909.9|905.9|910.06|906.06|909.33|905.33|29
1619005840000|2021-04-21 11:50:40|910.3|906.3|907.98|903.98|910.3|906.3|907.91|903.91|34
1619005850000|2021-04-21 11:50:50|908.05|904.05|907.13|903.13|908.05|904.05|906.89|902.89|40
1619005860000|2021-04-21 11:51:00|907.08|903.08|906.88|902.88|907.11|903.11|906.67|902.67|34
1619005870000|2021-04-21 11:51:10|906.87|902.87|905.96|901.96|907.23|903.23|905.96|901.96|37
1619005880000|2021-04-21 11:51:20|905.94|901.94|905.25|901.25|905.94|901.94|905.25|901.25|33
1619005890000|2021-04-21 11:51:30|905.2|901.2|904.04|900.04|905.2|901.2|904.04|900.04|36
1619005900000|2021-04-21 11:51:40|904.08|900.08|903.18|899.18|904.08|900.08|903.13|899.13|27
1619005910000|2021-04-21 11:51:50|903.2|899.2|904.21|900.21|904.41|900.41|903.2|899.2|40
1619005920000|2021-04-21 11:52:00|904.23|900.23|905.07|901.07|905.07|901.07|904.12|900.12|31
1619005930000|2021-04-21 11:52:10|905.08|901.08|903.83|899.83|905.11|901.11|903.48|899.48|34
1619005940000|2021-04-21 11:52:20|904.02|900.02|907.26|903.26|907.37|903.37|904.02|900.02|38
1619005950000|2021-04-21 11:52:30|907.11|903.11|907.86|903.86|908.11|904.11|906.98|902.98|36
1619005960000|2021-04-21 11:52:40|907.83|903.83|907.99|903.99|908.24|904.24|907.7|903.7|28
1619005970000|2021-04-21 11:52:50|908.1|904.1|908.27|904.27|908.62|904.62|908|904|19
1619005980000|2021-04-21 11:53:00|908.29|904.29|909.44|905.44|909.5|905.5|908.18|904.18|27
1619005990000|2021-04-21 11:53:10|909.37|905.37|906.28|902.28|909.37|905.37|906.24|902.24|34
1619006000000|2021-04-21 11:53:20|906.65|902.65|906.58|902.58|906.74|902.74|905.44|901.44|31
1619006010000|2021-04-21 11:53:30|906.8|902.8|907.3|903.3|907.3|903.3|906.54|902.54|32
1619006020000|2021-04-21 11:53:40|907.28|903.28|906.7|902.7|907.28|903.28|906.42|902.42|31
1619006030000|2021-04-21 11:53:50|906.69|902.69|907.95|903.95|908.03|904.03|906.41|902.41|31
1619006040000|2021-04-21 11:54:00|907.89|903.89|908.13|904.13|908.21|904.21|907.66|903.66|29
1619006050000|2021-04-21 11:54:10|908.16|904.16|908.57|904.57|908.62|904.62|908.16|904.16|29
1619006060000|2021-04-21 11:54:20|908.59|904.59|908.83|904.83|909.08|905.08|908.55|904.55|23
1619006070000|2021-04-21 11:54:30|909.1|905.1|909.1|905.1|909.11|905.11|908.57|904.57|16
1619006080000|2021-04-21 11:54:40|909.05|905.05|910.44|906.44|910.51|906.51|908.57|904.57|18
1619006090000|2021-04-21 11:54:50|910.51|906.51|908.34|904.34|910.71|906.71|908.22|904.22|33
1619006100000|2021-04-21 11:55:00|908.37|904.37|907.08|903.08|908.45|904.45|907.08|903.08|33
1619006110000|2021-04-21 11:55:10|907.01|903.01|906.95|902.95|907.07|903.07|906.33|902.33|38
1619006120000|2021-04-21 11:55:20|906.98|902.98|907.5|903.5|907.98|903.98|906.98|902.98|39
1619006130000|2021-04-21 11:55:30|907.51|903.51|907.99|903.99|908.22|904.22|907.51|903.51|33
1619006140000|2021-04-21 11:55:40|907.93|903.93|908.53|904.53|908.55|904.55|907.82|903.82|32
1619006150000|2021-04-21 11:55:50|908.44|904.44|908.67|904.67|908.67|904.67|908.25|904.25|31
1619006160000|2021-04-21 11:56:00|908.7|904.7|909.93|905.93|910.11|906.11|907.92|903.92|33
1619006170000|2021-04-21 11:56:10|910.28|906.28|911.85|907.85|911.86|907.86|910.27|906.27|35
1619006180000|2021-04-21 11:56:20|911.79|907.79|912.11|908.11|912.49|908.49|911.67|907.67|35
1619006190000|2021-04-21 11:56:30|912.32|908.32|912.21|908.21|912.32|908.32|911.68|907.68|33
1619006200000|2021-04-21 11:56:40|912.23|908.23|912.53|908.53|912.67|908.67|912.17|908.17|27
1619006210000|2021-04-21 11:56:50|912.49|908.49|912.88|908.88|913.06|909.06|912.49|908.49|33
1619006220000|2021-04-21 11:57:00|912.89|908.89|912.41|908.41|912.89|908.89|912.37|908.37|37
1619006230000|2021-04-21 11:57:10|912.38|908.38|912.4|908.4|912.6|908.6|912.27|908.27|25
1619006240000|2021-04-21 11:57:20|912.57|908.57|912.96|908.96|913.14|909.14|912.42|908.42|30
1619006250000|2021-04-21 11:57:30|912.95|908.95|913.19|909.19|913.26|909.26|912.65|908.65|33
1619006260000|2021-04-21 11:57:40|913.18|909.18|912.89|908.89|913.19|909.19|912.72|908.72|26
1619006270000|2021-04-21 11:57:50|912.88|908.88|913.3|909.3|913.34|909.34|912.81|908.81|34
1619006280000|2021-04-21 11:58:00|913.26|909.26|914.3|910.3|914.36|910.36|913.26|909.26|32
1619006290000|2021-04-21 11:58:10|914.31|910.31|914.97|910.97|915|911|914.21|910.21|30
1619006300000|2021-04-21 11:58:20|914.96|910.96|916.32|912.32|916.4|912.4|914.96|910.96|36
1619006310000|2021-04-21 11:58:30|916.92|912.92|915.8|911.8|916.95|912.95|915.8|911.8|39
1619006320000|2021-04-21 11:58:40|916.04|912.04|916.2|912.2|916.37|912.37|915.87|911.87|33
1619006330000|2021-04-21 11:58:50|916.12|912.12|915.94|911.94|916.6|912.6|915.89|911.89|31
1619006340000|2021-04-21 11:59:00|915.95|911.95|916.18|912.18|916.24|912.24|915.95|911.95|29
1619006350000|2021-04-21 11:59:10|916.22|912.22|916.53|912.53|916.72|912.72|916.18|912.18|32
1619006360000|2021-04-21 11:59:20|916.54|912.54|916.56|912.56|917.52|913.52|916.48|912.48|35
1619006370000|2021-04-21 11:59:30|916.61|912.61|915.97|911.97|917.04|913.04|915.87|911.87|32
1619006380000|2021-04-21 11:59:40|916.04|912.04|917.25|913.25|917.36|913.36|915.99|911.99|36
1619006390000|2021-04-21 11:59:50|917.21|913.21|916.7|912.7|917.28|913.28|916.59|912.59|25
1619006400000|2021-04-21 12:00:00|916.51|912.51|914.48|910.48|916.51|912.51|914.44|910.44|33
1619006410000|2021-04-21 12:00:10|914.47|910.47|914.54|910.54|914.54|910.54|914.08|910.08|34
1619006420000|2021-04-21 12:00:20|914.78|910.78|915.2|911.2|915.41|911.41|914.72|910.72|36
1619006430000|2021-04-21 12:00:30|915.21|911.21|914.37|910.37|915.21|911.21|914|910|34
1619006440000|2021-04-21 12:00:40|914.56|910.56|915.07|911.07|915.59|911.59|914.56|910.56|34
1619006450000|2021-04-21 12:00:50|915.05|911.05|915.31|911.31|915.55|911.55|914.76|910.76|34
1619006460000|2021-04-21 12:01:00|915.28|911.28|916.84|912.84|916.84|912.84|915.28|911.28|38
1619006470000|2021-04-21 12:01:10|916.86|912.86|917.74|913.74|917.76|913.76|916.86|912.86|32
1619006480000|2021-04-21 12:01:20|917.72|913.72|918.18|914.18|918.34|914.34|917.72|913.72|30
1619006490000|2021-04-21 12:01:30|918.56|914.56|918.85|914.85|918.94|914.94|918.43|914.43|33
1619006500000|2021-04-21 12:01:40|918.75|914.75|918.56|914.56|918.75|914.75|918.38|914.38|28
1619006510000|2021-04-21 12:01:50|918.57|914.57|918.81|914.81|918.82|914.82|918.47|914.47|16
1619006520000|2021-04-21 12:02:00|919.31|915.31|918.87|914.87|919.31|915.31|918.71|914.71|33
1619006530000|2021-04-21 12:02:10|918.79|914.79|919.25|915.25|919.27|915.27|918.66|914.66|30
1619006540000|2021-04-21 12:02:20|919.26|915.26|918.96|914.96|919.69|915.69|918.92|914.92|33
1619006550000|2021-04-21 12:02:30|918.94|914.94|919.61|915.61|919.65|915.65|918.94|914.94|30
1619006560000|2021-04-21 12:02:40|919.63|915.63|918.82|914.82|919.71|915.71|918.82|914.82|33
1619006570000|2021-04-21 12:02:50|918.8|914.8|918.7|914.7|919.35|915.35|918.7|914.7|38
1619006580000|2021-04-21 12:03:00|918.65|914.65|919.55|915.55|919.55|915.55|918.49|914.49|29
1619006590000|2021-04-21 12:03:10|919.56|915.56|918.67|914.67|919.76|915.76|918.66|914.66|36
1619006600000|2021-04-21 12:03:20|918.64|914.64|917.52|913.52|918.64|914.64|917.34|913.34|36
1619006610000|2021-04-21 12:03:30|917.49|913.49|915.94|911.94|917.59|913.59|915.81|911.81|34
1619006620000|2021-04-21 12:03:40|915.95|911.95|918.32|914.32|918.32|914.32|915.95|911.95|34
1619006630000|2021-04-21 12:03:50|918.31|914.31|917.24|913.24|918.44|914.44|917.17|913.17|35
1619006640000|2021-04-21 12:04:00|917.17|913.17|915.75|911.75|917.32|913.32|915.71|911.71|36
1619006650000|2021-04-21 12:04:10|915.63|911.63|915.15|911.15|915.76|911.76|914.91|910.91|32
1619006660000|2021-04-21 12:04:20|915.17|911.17|914.53|910.53|915.17|911.17|914.52|910.52|34
1619006670000|2021-04-21 12:04:30|914.54|910.54|915.43|911.43|915.43|911.43|914.47|910.47|35
1619006680000|2021-04-21 12:04:40|915.42|911.42|916.42|912.42|916.95|912.95|915.42|911.42|32
1619006690000|2021-04-21 12:04:50|917.14|913.14|916.3|912.3|917.36|913.36|916.22|912.22|27
1619006700000|2021-04-21 12:05:00|916.38|912.38|915.57|911.57|916.38|912.38|915.57|911.57|36
1619006710000|2021-04-21 12:05:10|915.5|911.5|915.29|911.29|915.79|911.79|915.29|911.29|36
1619006720000|2021-04-21 12:05:20|915.52|911.52|914.22|910.22|915.52|911.52|914.05|910.05|35
1619006730000|2021-04-21 12:05:30|913.86|909.86|912.53|908.53|913.88|909.88|912.46|908.46|37
1619006740000|2021-04-21 12:05:40|912.52|908.52|913.49|909.49|913.49|909.49|912.43|908.43|32
1619006750000|2021-04-21 12:05:50|913.46|909.46|912.51|908.51|913.61|909.61|912.46|908.46|32
1619006760000|2021-04-21 12:06:00|912.42|908.42|912.29|908.29|912.42|908.42|911.66|907.66|32
1619006770000|2021-04-21 12:06:10|912.33|908.33|912.46|908.46|912.7|908.7|912.26|908.26|35
1619006780000|2021-04-21 12:06:20|912.44|908.44|911.56|907.56|912.48|908.48|911.48|907.48|37
1619006790000|2021-04-21 12:06:30|911.64|907.64|912.15|908.15|913.15|909.15|911.64|907.64|36
1619006800000|2021-04-21 12:06:40|912.21|908.21|911.6|907.6|912.22|908.22|911.39|907.39|36
1619006810000|2021-04-21 12:06:50|911.24|907.24|911.29|907.29|912.13|908.13|911.21|907.21|34
1619006820000|2021-04-21 12:07:00|911.57|907.57|910.7|906.7|911.57|907.57|910.6|906.6|24
1619006830000|2021-04-21 12:07:10|911.37|907.37|909.56|905.56|911.37|907.37|909.47|905.47|32
1619006840000|2021-04-21 12:07:20|909.35|905.35|910.07|906.07|910.49|906.49|909.28|905.28|36
1619006850000|2021-04-21 12:07:30|910.06|906.06|909.4|905.4|910.52|906.52|909.38|905.38|38
1619006860000|2021-04-21 12:07:40|909.41|905.41|909.19|905.19|909.45|905.45|909.18|905.18|27
1619006870000|2021-04-21 12:07:50|909.28|905.28|910.44|906.44|910.46|906.46|909.28|905.28|29
1619006880000|2021-04-21 12:08:00|910.45|906.45|910.87|906.87|911.19|907.19|910.45|906.45|25
1619006890000|2021-04-21 12:08:10|910.6|906.6|909.88|905.88|910.69|906.69|909.85|905.85|32
1619006900000|2021-04-21 12:08:20|909.91|905.91|909.34|905.34|909.91|905.91|909.25|905.25|27
1619006910000|2021-04-21 12:08:30|909.37|905.37|908.56|904.56|909.39|905.39|908.55|904.55|34
1619006920000|2021-04-21 12:08:40|908.54|904.54|909.21|905.21|909.26|905.26|908.43|904.43|35
1619006930000|2021-04-21 12:08:50|909.33|905.33|907.93|903.93|909.4|905.4|907.93|903.93|36
1619006940000|2021-04-21 12:09:00|907.96|903.96|908.05|904.05|908.17|904.17|907.71|903.71|33
1619006950000|2021-04-21 12:09:10|908.15|904.15|910.61|906.61|910.61|906.61|908.13|904.13|38
1619006960000|2021-04-21 12:09:20|910.38|906.38|911.9|907.9|912.06|908.06|910.23|906.23|36
1619006970000|2021-04-21 12:09:30|911.91|907.91|911.92|907.92|912.34|908.34|911.82|907.82|29
1619006980000|2021-04-21 12:09:40|911.93|907.93|910.34|906.34|911.94|907.94|910.34|906.34|31
1619006990000|2021-04-21 12:09:50|910.39|906.39|908.94|904.94|910.39|906.39|908.94|904.94|33
1619007000000|2021-04-21 12:10:00|908.72|904.72|909.1|905.1|909.17|905.17|908.5|904.5|32
1619007010000|2021-04-21 12:10:10|909.14|905.14|910.87|906.87|910.9|906.9|909.14|905.14|37
1619007020000|2021-04-21 12:10:20|910.88|906.88|912.57|908.57|912.58|908.58|910.74|906.74|37
1619007030000|2021-04-21 12:10:30|912.52|908.52|911.47|907.47|912.52|908.52|911.44|907.44|32
1619007040000|2021-04-21 12:10:40|911.34|907.34|910.71|906.71|911.46|907.46|910.41|906.41|34
1619007050000|2021-04-21 12:10:50|910.75|906.75|911.95|907.95|911.95|907.95|910.75|906.75|30
1619007060000|2021-04-21 12:11:00|911.91|907.91|913.8|909.8|913.84|909.84|911.86|907.86|36
1619007070000|2021-04-21 12:11:10|913.81|909.81|913.79|909.79|913.81|909.81|913.37|909.37|28
1619007080000|2021-04-21 12:11:20|913.66|909.66|913.64|909.64|914.02|910.02|913.63|909.63|30
1619007090000|2021-04-21 12:11:30|913.95|909.95|913.44|909.44|913.96|909.96|913.14|909.14|34
1619007100000|2021-04-21 12:11:40|913.47|909.47|913.96|909.96|914.08|910.08|913.34|909.34|34
1619007110000|2021-04-21 12:11:50|914.36|910.36|915.67|911.67|915.67|911.67|914.36|910.36|30
1619007120000|2021-04-21 12:12:00|915.7|911.7|917.09|913.09|917.09|913.09|915.58|911.58|29
1619007130000|2021-04-21 12:12:10|917.12|913.12|916.99|912.99|917.61|913.61|916.99|912.99|22
1619007140000|2021-04-21 12:12:20|916.94|912.94|918.22|914.22|918.44|914.44|916.78|912.78|37
1619007150000|2021-04-21 12:12:30|918.05|914.05|918.64|914.64|919.05|915.05|918.01|914.01|27
1619007160000|2021-04-21 12:12:40|919.03|915.03|918.87|914.87|919.39|915.39|918.14|914.14|24
1619007170000|2021-04-21 12:12:50|921.19|917.19|921.23|917.23|921.43|917.43|921.15|917.15|28
1619007180000|2021-04-21 12:13:00|921.15|917.15|919.51|915.51|921.26|917.26|919.49|915.49|33
1619007190000|2021-04-21 12:13:10|919.49|915.49|921.33|917.33|921.33|917.33|919.32|915.32|37
1619007200000|2021-04-21 12:13:20|921.29|917.29|922.3|918.3|922.47|918.47|921.29|917.29|31
1619007210000|2021-04-21 12:13:30|922.22|918.22|922.33|918.33|922.47|918.47|921.86|917.86|37
1619007220000|2021-04-21 12:13:40|922.21|918.21|923.36|919.36|923.36|919.36|921.95|917.95|32
1619007230000|2021-04-21 12:13:50|923.47|919.47|923.98|919.98|924.07|920.07|923.31|919.31|31
1619007240000|2021-04-21 12:14:00|923.99|919.99|924.5|920.5|924.5|920.5|923.99|919.99|28
1619007250000|2021-04-21 12:14:10|924.55|920.55|925.2|921.2|925.25|921.25|924.54|920.54|31
1619007260000|2021-04-21 12:14:20|925.21|921.21|925.96|921.96|925.96|921.96|925.14|921.14|27
1619007270000|2021-04-21 12:14:30|926.32|922.32|924.53|920.53|926.32|922.32|924.4|920.4|33
1619007280000|2021-04-21 12:14:40|924.43|920.43|924.59|920.59|925.14|921.14|924.41|920.41|39
1619007290000|2021-04-21 12:14:50|924.73|920.73|925.17|921.17|925.17|921.17|924.48|920.48|34
1619007300000|2021-04-21 12:15:00|925.19|921.19|926.13|922.13|926.13|922.13|925.18|921.18|33
1619007310000|2021-04-21 12:15:10|926.11|922.11|926.02|922.02|926.19|922.19|925.7|921.7|38
1619007320000|2021-04-21 12:15:20|926.06|922.06|925.73|921.73|926.6|922.6|925.69|921.69|36
1619007330000|2021-04-21 12:15:30|925.89|921.89|925.42|921.42|925.92|921.92|925.03|921.03|32
1619007340000|2021-04-21 12:15:40|925.45|921.45|924.52|920.52|925.45|921.45|924.52|920.52|33
1619007350000|2021-04-21 12:15:50|924.53|920.53|923.5|919.5|924.82|920.82|923.48|919.48|36
1619007360000|2021-04-21 12:16:00|923.46|919.46|924.61|920.61|924.64|920.64|923.38|919.38|35
1619007370000|2021-04-21 12:16:10|924.63|920.63|925.82|921.82|925.82|921.82|924.43|920.43|32
1619007380000|2021-04-21 12:16:20|925.87|921.87|924.89|920.89|925.87|921.87|924.72|920.72|32
1619007390000|2021-04-21 12:16:30|925.02|921.02|924.48|920.48|925.34|921.34|924.45|920.45|33
1619007400000|2021-04-21 12:16:40|924.47|920.47|923.72|919.72|924.47|920.47|923.71|919.71|28
1619007410000|2021-04-21 12:16:50|923.73|919.73|922.11|918.11|924.02|920.02|922.1|918.1|27
1619007420000|2021-04-21 12:17:00|922.1|918.1|922.13|918.13|922.19|918.19|922.09|918.09|19
1619007430000|2021-04-21 12:17:10|922.14|918.14|923.71|919.71|923.71|919.71|922.06|918.06|34
1619007440000|2021-04-21 12:17:20|923.68|919.68|924.3|920.3|925.05|921.05|923.66|919.66|34
1619007450000|2021-04-21 12:17:30|924.37|920.37|923.03|919.03|924.37|920.37|922.97|918.97|35
1619007460000|2021-04-21 12:17:40|923.07|919.07|922.21|918.21|923.07|919.07|922.2|918.2|32
1619007470000|2021-04-21 12:17:50|922.19|918.19|922.43|918.43|922.45|918.45|922.13|918.13|25
1619007480000|2021-04-21 12:18:00|922.44|918.44|922.43|918.43|923.11|919.11|922.43|918.43|33
1619007490000|2021-04-21 12:18:10|922.54|918.54|921.56|917.56|922.58|918.58|921.55|917.55|28
1619007500000|2021-04-21 12:18:20|921.47|917.47|920.95|916.95|921.49|917.49|920.87|916.87|25
1619007510000|2021-04-21 12:18:30|921.01|917.01|921.4|917.4|921.42|917.42|920.83|916.83|32
1619007520000|2021-04-21 12:18:40|921.44|917.44|922.53|918.53|922.53|918.53|921.44|917.44|33
1619007530000|2021-04-21 12:18:50|922.52|918.52|922.58|918.58|922.59|918.59|922.21|918.21|35
1619007540000|2021-04-21 12:19:00|922.69|918.69|924.56|920.56|924.6|920.6|922.69|918.69|33
1619007550000|2021-04-21 12:19:10|924.54|920.54|925|921|925.14|921.14|924.12|920.12|36
1619007560000|2021-04-21 12:19:20|924.97|920.97|924.19|920.19|925.14|921.14|923.71|919.71|37
1619007570000|2021-04-21 12:19:30|923.97|919.97|924.03|920.03|924.35|920.35|923.9|919.9|35
1619007580000|2021-04-21 12:19:40|923.87|919.87|924.71|920.71|924.72|920.72|923.75|919.75|36
1619007590000|2021-04-21 12:19:50|924.77|920.77|925.12|921.12|925.84|921.84|924.75|920.75|37
1619007600000|2021-04-21 12:20:00|925.26|921.26|925.18|921.18|925.31|921.31|924.8|920.8|29
1619007610000|2021-04-21 12:20:10|925.13|921.13|926.28|922.28|926.29|922.29|925.13|921.13|40
1619007620000|2021-04-21 12:20:20|926.39|922.39|925.78|921.78|926.59|922.59|925.62|921.62|31
1619007630000|2021-04-21 12:20:30|925.79|921.79|925.65|921.65|926.02|922.02|925.45|921.45|33
1619007640000|2021-04-21 12:20:40|925.63|921.63|925.45|921.45|925.9|921.9|925.39|921.39|32
1619007650000|2021-04-21 12:20:50|925.4|921.4|925.58|921.58|926.33|922.33|925.38|921.38|34
1619007660000|2021-04-21 12:21:00|925.54|921.54|926.26|922.26|926.26|922.26|925.38|921.38|35
1619007670000|2021-04-21 12:21:10|926.3|922.3|925.62|921.62|926.38|922.38|925.33|921.33|24
1619007680000|2021-04-21 12:21:20|925.64|921.64|926.46|922.46|926.47|922.47|925.63|921.63|35
1619007690000|2021-04-21 12:21:30|926.48|922.48|927.04|923.04|927.75|923.75|926.12|922.12|36
1619007700000|2021-04-21 12:21:40|927.28|923.28|928.6|924.6|928.6|924.6|927.26|923.26|32
1619007710000|2021-04-21 12:21:50|928.51|924.51|928.56|924.56|928.77|924.77|928.2|924.2|34
1619007720000|2021-04-21 12:22:00|928.83|924.83|928.51|924.51|929.14|925.14|928.37|924.37|25
1619007730000|2021-04-21 12:22:10|929.01|925.01|928.35|924.35|929.22|925.22|927.88|923.88|32
1619007740000|2021-04-21 12:22:20|928.26|924.26|927.95|923.95|928.26|924.26|927.34|923.34|35
1619007750000|2021-04-21 12:22:30|928.32|924.32|928.83|924.83|928.91|924.91|928.28|924.28|28
1619007760000|2021-04-21 12:22:40|928.84|924.84|928.18|924.18|928.9|924.9|928.18|924.18|36
1619007770000|2021-04-21 12:22:50|928.16|924.16|929.24|925.24|929.33|925.33|927.99|923.99|39
1619007780000|2021-04-21 12:23:00|929.26|925.26|930.57|926.57|930.64|926.64|928.87|924.87|36
1619007790000|2021-04-21 12:23:10|930.59|926.59|931.24|927.24|931.69|927.69|930.58|926.58|36
1619007800000|2021-04-21 12:23:20|930.81|926.81|931.25|927.25|931.62|927.62|930.58|926.58|34
1619007810000|2021-04-21 12:23:30|931.34|927.34|930.22|926.22|931.39|927.39|929.68|925.68|39
1619007820000|2021-04-21 12:23:40|930.21|926.21|930.19|926.19|931.5|927.5|930.07|926.07|37
1619007830000|2021-04-21 12:23:50|930.14|926.14|931.14|927.14|931.14|927.14|930.14|926.14|33
1619007840000|2021-04-21 12:24:00|931.15|927.15|931.59|927.59|931.66|927.66|930.76|926.76|32
1619007850000|2021-04-21 12:24:10|931.57|927.57|931.96|927.96|932.15|928.15|931.4|927.4|34
1619007860000|2021-04-21 12:24:20|932.08|928.08|932.12|928.12|933.02|929.02|931.73|927.73|33
1619007870000|2021-04-21 12:24:30|932.17|928.17|932.75|928.75|932.97|928.97|931.92|927.92|30
1619007880000|2021-04-21 12:24:40|932.93|928.93|932.69|928.69|932.98|928.98|932.63|928.63|25
1619007890000|2021-04-21 12:24:50|932.7|928.7|933.04|929.04|933.35|929.35|932.59|928.59|38
1619007900000|2021-04-21 12:25:00|932.96|928.96|931.83|927.83|932.98|928.98|931.71|927.71|35
1619007910000|2021-04-21 12:25:10|931.87|927.87|933.35|929.35|933.35|929.35|931.84|927.84|34
1619007920000|2021-04-21 12:25:20|933.87|929.87|935.08|931.08|935.08|931.08|933.87|929.87|35
1619007930000|2021-04-21 12:25:30|934.82|930.82|934.98|930.98|935.06|931.06|934.82|930.82|30
1619007940000|2021-04-21 12:25:40|934.96|930.96|935.55|931.55|935.96|931.96|934.8|930.8|38
1619007950000|2021-04-21 12:25:50|935.28|931.28|935.77|931.77|936.24|932.24|935.28|931.28|38
1619007960000|2021-04-21 12:26:00|935.86|931.86|935.96|931.96|936.31|932.31|935.86|931.86|36
1619007970000|2021-04-21 12:26:10|935.84|931.84|936.01|932.01|936.36|932.36|935.81|931.81|33
1619007980000|2021-04-21 12:26:20|935.93|931.93|934.66|930.66|935.93|931.93|934.15|930.15|39
1619007990000|2021-04-21 12:26:30|934.75|930.75|935.09|931.09|935.79|931.79|934.64|930.64|39
1619008000000|2021-04-21 12:26:40|934.96|930.96|934.25|930.25|934.96|930.96|934.18|930.18|36
1619008010000|2021-04-21 12:26:50|934.31|930.31|934.61|930.61|934.62|930.62|934.08|930.08|32
1619008020000|2021-04-21 12:27:00|934.62|930.62|935.57|931.57|936.02|932.02|934.62|930.62|31
1619008030000|2021-04-21 12:27:10|936.08|932.08|936.88|932.88|936.99|932.99|935.6|931.6|26
1619008040000|2021-04-21 12:27:20|936.86|932.86|937.2|933.2|937.28|933.28|936.86|932.86|22
1619008050000|2021-04-21 12:27:30|937.16|933.16|936.08|932.08|937.16|933.16|935.64|931.64|35
1619008060000|2021-04-21 12:27:40|936.26|932.26|936.53|932.53|936.93|932.93|936.19|932.19|24
1619008070000|2021-04-21 12:27:50|936.74|932.74|936.75|932.75|936.76|932.76|936.2|932.2|34
1619008080000|2021-04-21 12:28:00|936.63|932.63|937.5|933.5|937.51|933.51|936.52|932.52|27
1619008090000|2021-04-21 12:28:10|937.54|933.54|937.1|933.1|937.86|933.86|937.09|933.09|27
1619008100000|2021-04-21 12:28:20|937.14|933.14|936.59|932.59|937.29|933.29|936.59|932.59|28
1619008110000|2021-04-21 12:28:30|936.62|932.62|936.84|932.84|937.02|933.02|936.05|932.05|33
1619008120000|2021-04-21 12:28:40|936.87|932.87|936.78|932.78|937.23|933.23|936.73|932.73|34
1619008130000|2021-04-21 12:28:50|936.84|932.84|936.43|932.43|936.84|932.84|936.23|932.23|34
1619008140000|2021-04-21 12:29:00|936.44|932.44|936.61|932.61|936.61|932.61|936.23|932.23|34
1619008150000|2021-04-21 12:29:10|936.7|932.7|936.89|932.89|936.96|932.96|936.58|932.58|26
1619008160000|2021-04-21 12:29:20|936.88|932.88|937.55|933.55|937.58|933.58|936.87|932.87|26
1619008170000|2021-04-21 12:29:30|937.58|933.58|937.56|933.56|937.58|933.58|936.79|932.79|30
1619008180000|2021-04-21 12:29:40|937.51|933.51|937.45|933.45|937.92|933.92|937.45|933.45|28
1619008190000|2021-04-21 12:29:50|937.43|933.43|937.96|933.96|937.97|933.97|937.43|933.43|26
1619008200000|2021-04-21 12:30:00|937.9|933.9|937.67|933.67|938.34|934.34|937.64|933.64|34
1619008210000|2021-04-21 12:30:10|937.64|933.64|937.27|933.27|937.74|933.74|937.27|933.27|34
1619008220000|2021-04-21 12:30:20|937.21|933.21|936.63|932.63|937.23|933.23|936.31|932.31|32
1619008230000|2021-04-21 12:30:30|936.9|932.9|935.39|931.39|936.9|932.9|935.2|931.2|39
1619008240000|2021-04-21 12:30:40|935.5|931.5|935.99|931.99|935.99|931.99|934.51|930.51|37
1619008250000|2021-04-21 12:30:50|935.91|931.91|935.79|931.79|935.91|931.91|935.68|931.68|29
1619008260000|2021-04-21 12:31:00|935.77|931.77|935.47|931.47|935.77|931.77|935.43|931.43|21
1619008270000|2021-04-21 12:31:10|935.48|931.48|936.54|932.54|936.54|932.54|935.48|931.48|27
1619008280000|2021-04-21 12:31:20|936.29|932.29|937.92|933.92|937.92|933.92|936.29|932.29|33
1619008290000|2021-04-21 12:31:30|937.95|933.95|938.36|934.36|938.54|934.54|937.95|933.95|31
1619008300000|2021-04-21 12:31:40|938.39|934.39|940.53|936.53|940.73|936.73|938.39|934.39|35
1619008310000|2021-04-21 12:31:50|940.55|936.55|940.66|936.66|941.14|937.14|940.42|936.42|31
1619008320000|2021-04-21 12:32:00|940.53|936.53|939.32|935.32|940.54|936.54|939.18|935.18|30
1619008330000|2021-04-21 12:32:10|939.27|935.27|939.86|935.86|939.94|935.94|939.27|935.27|32
1619008340000|2021-04-21 12:32:20|939.89|935.89|939.75|935.75|939.96|935.96|939.11|935.11|31
1619008350000|2021-04-21 12:32:30|939.76|935.76|939.66|935.66|939.99|935.99|939.07|935.07|30
1619008360000|2021-04-21 12:32:40|939.71|935.71|939.94|935.94|940.18|936.18|939.71|935.71|25
1619008370000|2021-04-21 12:32:50|940.03|936.03|939.9|935.9|940.05|936.05|939.83|935.83|31
1619008380000|2021-04-21 12:33:00|939.81|935.81|938.2|934.2|940.02|936.02|938.2|934.2|31
1619008390000|2021-04-21 12:33:10|938.11|934.11|937.76|933.76|938.39|934.39|937.62|933.62|32
1619008400000|2021-04-21 12:33:20|937.77|933.77|937.47|933.47|937.94|933.94|937.16|933.16|36
1619008410000|2021-04-21 12:33:30|937.61|933.61|936.9|932.9|938.1|934.1|936.9|932.9|32
1619008420000|2021-04-21 12:33:40|937.08|933.08|938.01|934.01|938.25|934.25|937|933|33
1619008430000|2021-04-21 12:33:50|937.89|933.89|938.4|934.4|938.4|934.4|937.76|933.76|32
1619008440000|2021-04-21 12:34:00|938.39|934.39|937.4|933.4|938.39|934.39|937.4|933.4|30
1619008450000|2021-04-21 12:34:10|937.37|933.37|937.46|933.46|937.64|933.64|936.96|932.96|35
1619008460000|2021-04-21 12:34:20|937.5|933.5|937.37|933.37|937.72|933.72|937.29|933.29|32
1619008470000|2021-04-21 12:34:30|937.34|933.34|937.78|933.78|937.98|933.98|937.34|933.34|27
1619008480000|2021-04-21 12:34:40|937.77|933.77|937.8|933.8|937.84|933.84|937.24|933.24|34
1619008490000|2021-04-21 12:34:50|937.61|933.61|937.95|933.95|938.11|934.11|937.45|933.45|34
1619008500000|2021-04-21 12:35:00|937.94|933.94|937.49|933.49|937.95|933.95|937.49|933.49|29
1619008510000|2021-04-21 12:35:10|937.55|933.55|937.26|933.26|937.56|933.56|937.26|933.26|24
1619008520000|2021-04-21 12:35:20|937.32|933.32|937.04|933.04|937.64|933.64|937.04|933.04|33
1619008530000|2021-04-21 12:35:30|936.98|932.98|936.1|932.1|936.98|932.98|936.07|932.07|34
1619008540000|2021-04-21 12:35:40|936.11|932.11|935.88|931.88|936.24|932.24|935.8|931.8|33
1619008550000|2021-04-21 12:35:50|935.86|931.86|934.85|930.85|935.87|931.87|934.85|930.85|34
1619008560000|2021-04-21 12:36:00|934.78|930.78|935.97|931.97|935.97|931.97|934|930|36
1619008570000|2021-04-21 12:36:10|936.09|932.09|936.65|932.65|936.75|932.75|936.09|932.09|27
1619008580000|2021-04-21 12:36:20|936.64|932.64|935.53|931.53|936.71|932.71|935.53|931.53|32
1619008590000|2021-04-21 12:36:30|935.52|931.52|935.64|931.64|935.64|931.64|935.52|931.52|17
1619008600000|2021-04-21 12:36:40|935.65|931.65|936.36|932.36|936.46|932.46|935.65|931.65|33
1619008610000|2021-04-21 12:36:50|936.16|932.16|935.49|931.49|936.23|932.23|935.37|931.37|35
1619008620000|2021-04-21 12:37:00|935.47|931.47|935.94|931.94|936.07|932.07|935.38|931.38|33
1619008630000|2021-04-21 12:37:10|935.92|931.92|935.74|931.74|935.95|931.95|935.59|931.59|28
1619008640000|2021-04-21 12:37:20|935.73|931.73|935.83|931.83|936.02|932.02|935.73|931.73|23
1619008650000|2021-04-21 12:37:30|935.86|931.86|936.57|932.57|936.8|932.8|935.86|931.86|34
1619008660000|2021-04-21 12:37:40|936.4|932.4|936.47|932.47|936.53|932.53|936.2|932.2|30
1619008670000|2021-04-21 12:37:50|936.49|932.49|937.53|933.53|937.53|933.53|936.49|932.49|29
1619008680000|2021-04-21 12:38:00|937.6|933.6|937.78|933.78|938.06|934.06|937.27|933.27|24
1619008690000|2021-04-21 12:38:10|937.8|933.8|937.33|933.33|937.89|933.89|936.92|932.92|36
1619008700000|2021-04-21 12:38:20|937.37|933.37|936.93|932.93|937.56|933.56|936.93|932.93|31
1619008710000|2021-04-21 12:38:30|936.85|932.85|935.71|931.71|936.86|932.86|935.71|931.71|31
1619008720000|2021-04-21 12:38:40|935.72|931.72|935.78|931.78|936.22|932.22|935.69|931.69|35
1619008730000|2021-04-21 12:38:50|935.75|931.75|935.96|931.96|936.15|932.15|935.61|931.61|34
1619008740000|2021-04-21 12:39:00|935.87|931.87|937.92|933.92|938|934|935.87|931.87|36
1619008750000|2021-04-21 12:39:10|937.93|933.93|937.97|933.97|938.44|934.44|937.84|933.84|35
1619008760000|2021-04-21 12:39:20|937.99|933.99|938.06|934.06|938.39|934.39|937.67|933.67|32
1619008770000|2021-04-21 12:39:30|938.19|934.19|938|934|938.54|934.54|937.89|933.89|38
1619008780000|2021-04-21 12:39:40|938.07|934.07|938.78|934.78|939.02|935.02|937.97|933.97|31
1619008790000|2021-04-21 12:39:50|938.77|934.77|940.32|936.32|940.32|936.32|938.61|934.61|22
1619008800000|2021-04-21 12:40:00|940.35|936.35|938.86|934.86|940.38|936.38|938.43|934.43|34
1619008810000|2021-04-21 12:40:10|939.05|935.05|938.08|934.08|939.08|935.08|938.04|934.04|34
1619008820000|2021-04-21 12:40:20|938.07|934.07|938.44|934.44|938.69|934.69|937.89|933.89|32
1619008830000|2021-04-21 12:40:30|938.39|934.39|938.01|934.01|938.48|934.48|937.77|933.77|34
1619008840000|2021-04-21 12:40:40|938.03|934.03|938.4|934.4|938.52|934.52|938.03|934.03|27
1619008850000|2021-04-21 12:40:50|938.36|934.36|937.62|933.62|938.41|934.41|937.42|933.42|33
1619008860000|2021-04-21 12:41:00|937.53|933.53|939.3|935.3|939.3|935.3|937.41|933.41|36
1619008870000|2021-04-21 12:41:10|939.31|935.31|939.15|935.15|939.67|935.67|939.15|935.15|36
1619008880000|2021-04-21 12:41:20|939.18|935.18|938.6|934.6|939.18|935.18|938.24|934.24|34
1619008890000|2021-04-21 12:41:30|938.46|934.46|939.49|935.49|939.49|935.49|938.43|934.43|36
1619008900000|2021-04-21 12:41:40|939.53|935.53|939.89|935.89|939.89|935.89|939.52|935.52|34
1619008910000|2021-04-21 12:41:50|939.91|935.91|939.99|935.99|940.38|936.38|939.75|935.75|34
1619008920000|2021-04-21 12:42:00|940|936|941.79|937.79|941.81|937.81|940|936|39
1619008930000|2021-04-21 12:42:10|941.8|937.8|942.25|938.25|942.36|938.36|941.55|937.55|35
1619008940000|2021-04-21 12:42:20|942.34|938.34|941.66|937.66|942.34|938.34|941.59|937.59|27
1619008950000|2021-04-21 12:42:30|941.72|937.72|942.49|938.49|942.74|938.74|941.71|937.71|29
1619008960000|2021-04-21 12:42:40|942.43|938.43|942.47|938.47|942.56|938.56|942.32|938.32|32
1619008970000|2021-04-21 12:42:50|942.46|938.46|942.05|938.05|942.47|938.47|941.86|937.86|36
1619008980000|2021-04-21 12:43:00|942.07|938.07|942.6|938.6|942.6|938.6|942.07|938.07|33
1619008990000|2021-04-21 12:43:10|942.59|938.59|942.61|938.61|942.9|938.9|942.26|938.26|33
1619009000000|2021-04-21 12:43:20|942.57|938.57|943.93|939.93|943.99|939.99|942.57|938.57|36
1619009010000|2021-04-21 12:43:30|943.98|939.98|944.19|940.19|944.58|940.58|943.98|939.98|26
1619009020000|2021-04-21 12:43:40|944.25|940.25|947.1|943.1|947.1|943.1|944.17|940.17|32
1619009030000|2021-04-21 12:43:50|947.09|943.09|946.55|942.55|947.51|943.51|945.83|941.83|32
1619009040000|2021-04-21 12:44:00|946.69|942.69|945.54|941.54|947.12|943.12|945.19|941.19|39
1619009050000|2021-04-21 12:44:10|945.07|941.07|946.27|942.27|946.34|942.34|945.07|941.07|33
1619009060000|2021-04-21 12:44:20|946.51|942.51|945.22|941.22|947.47|943.47|945.22|941.22|36
1619009070000|2021-04-21 12:44:30|945.2|941.2|947|943|947|943|944.83|940.83|34
1619009080000|2021-04-21 12:44:40|947.01|943.01|946.37|942.37|947.03|943.03|946.31|942.31|37
1619009090000|2021-04-21 12:44:50|946.32|942.32|947.54|943.54|947.56|943.56|946.23|942.23|36
1619009100000|2021-04-21 12:45:00|947.25|943.25|947.71|943.71|947.71|943.71|947.25|943.25|21
1619009110000|2021-04-21 12:45:10|947.79|943.79|946.46|942.46|947.79|943.79|946.46|942.46|36
1619009120000|2021-04-21 12:45:20|946.49|942.49|945.7|941.7|946.49|942.49|945.43|941.43|36
1619009130000|2021-04-21 12:45:30|945.72|941.72|946.21|942.21|947|943|945.68|941.68|33
1619009140000|2021-04-21 12:45:40|946.25|942.25|945.64|941.64|946.69|942.69|945.61|941.61|35
1619009150000|2021-04-21 12:45:50|945.63|941.63|944.5|940.5|945.63|941.63|944.49|940.49|35
1619009160000|2021-04-21 12:46:00|944.32|940.32|944.18|940.18|944.37|940.37|944.07|940.07|31
1619009170000|2021-04-21 12:46:10|944.21|940.21|943.57|939.57|944.21|940.21|943.56|939.56|26
1619009180000|2021-04-21 12:46:20|943.43|939.43|943.93|939.93|943.97|939.97|943.43|939.43|29
1619009190000|2021-04-21 12:46:30|943.95|939.95|944.23|940.23|944.23|940.23|943.52|939.52|31
1619009200000|2021-04-21 12:46:40|944.22|940.22|945.34|941.34|945.44|941.44|944.22|940.22|32
1619009210000|2021-04-21 12:46:50|945.26|941.26|946.3|942.3|946.81|942.81|945.26|941.26|34
1619009220000|2021-04-21 12:47:00|946.29|942.29|944.15|940.15|946.35|942.35|944.15|940.15|35
1619009230000|2021-04-21 12:47:10|944.59|940.59|944.73|940.73|945.53|941.53|944.59|940.59|33
1619009240000|2021-04-21 12:47:20|944.84|940.84|944.76|940.76|945.35|941.35|944.68|940.68|33
1619009250000|2021-04-21 12:47:30|944.78|940.78|943.89|939.89|945.09|941.09|943.89|939.89|35
1619009260000|2021-04-21 12:47:40|943.75|939.75|943.81|939.81|943.86|939.86|943.36|939.36|26
1619009270000|2021-04-21 12:47:50|943.82|939.82|945.11|941.11|945.26|941.26|943.82|939.82|32
1619009280000|2021-04-21 12:48:00|945.15|941.15|945.34|941.34|945.5|941.5|944.84|940.84|31
1619009290000|2021-04-21 12:48:10|945.2|941.2|945.41|941.41|945.88|941.88|945.2|941.2|26
1619009300000|2021-04-21 12:48:20|945.46|941.46|946.99|942.99|947.35|943.35|945.46|941.46|33
1619009310000|2021-04-21 12:48:30|947.13|943.13|947.17|943.17|947.65|943.65|947.13|943.13|31
1619009320000|2021-04-21 12:48:40|948.05|944.05|949.81|945.81|949.83|945.83|947.95|943.95|33
1619009330000|2021-04-21 12:48:50|949.8|945.8|949.7|945.7|949.82|945.82|949.21|945.21|37
1619009340000|2021-04-21 12:49:00|949.94|945.94|949.35|945.35|950.26|946.26|949.17|945.17|36
1619009350000|2021-04-21 12:49:10|949.4|945.4|949.42|945.42|949.51|945.51|949.12|945.12|37
1619009360000|2021-04-21 12:49:20|949.41|945.41|950.05|946.05|950.26|946.26|949.33|945.33|34
1619009370000|2021-04-21 12:49:30|950.13|946.13|950.44|946.44|950.61|946.61|950.05|946.05|37
1619009380000|2021-04-21 12:49:40|950.52|946.52|949.4|945.4|950.7|946.7|949.34|945.34|35
1619009390000|2021-04-21 12:49:50|949.33|945.33|949.48|945.48|949.48|945.48|948.88|944.88|36
1619009400000|2021-04-21 12:50:00|949.59|945.59|948.73|944.73|949.81|945.81|948.72|944.72|33
1619009410000|2021-04-21 12:50:10|948.79|944.79|946.96|942.96|948.79|944.79|946.96|942.96|33
1619009420000|2021-04-21 12:50:20|947|943|946.42|942.42|947|943|946.35|942.35|29
1619009430000|2021-04-21 12:50:30|946.99|942.99|948.74|944.74|948.86|944.86|946.99|942.99|37
1619009440000|2021-04-21 12:50:40|948.67|944.67|949.32|945.32|949.39|945.39|948.34|944.34|36
1619009450000|2021-04-21 12:50:50|949.24|945.24|948.35|944.35|949.47|945.47|947.99|943.99|32
1619009460000|2021-04-21 12:51:00|948.53|944.53|948.91|944.91|949.01|945.01|948.03|944.03|34
1619009470000|2021-04-21 12:51:10|948.93|944.93|951|947|951|947|948.73|944.73|29
1619009480000|2021-04-21 12:51:20|950.95|946.95|949.03|945.03|950.96|946.96|949.03|945.03|37
1619009490000|2021-04-21 12:51:30|949|945|948.38|944.38|949|945|948.21|944.21|35
1619009500000|2021-04-21 12:51:40|948.36|944.36|950.25|946.25|950.25|946.25|948.34|944.34|34
1619009510000|2021-04-21 12:51:50|950.26|946.26|950.8|946.8|951.21|947.21|949.98|945.98|32
1619009520000|2021-04-21 12:52:00|950.75|946.75|949.48|945.48|950.75|946.75|949.2|945.2|36
1619009530000|2021-04-21 12:52:10|949.56|945.56|949.93|945.93|950.25|946.25|949.24|945.24|37
1619009540000|2021-04-21 12:52:20|949.91|945.91|949.5|945.5|950.26|946.26|949.3|945.3|36
1619009550000|2021-04-21 12:52:30|949.51|945.51|949.46|945.46|949.78|945.78|949.26|945.26|31
1619009560000|2021-04-21 12:52:40|949.45|945.45|950|946|950.12|946.12|949.35|945.35|35
1619009570000|2021-04-21 12:52:50|950.27|946.27|949.88|945.88|951.1|947.1|949.7|945.7|36
1619009580000|2021-04-21 12:53:00|949.86|945.86|949.15|945.15|950.17|946.17|949.1|945.1|35
1619009590000|2021-04-21 12:53:10|949.13|945.13|949.14|945.14|949.53|945.53|949.08|945.08|36
1619009600000|2021-04-21 12:53:20|949.05|945.05|949.54|945.54|949.54|945.54|948.81|944.81|40
1619009610000|2021-04-21 12:53:30|949.58|945.58|950.07|946.07|950.28|946.28|949.58|945.58|26
1619009620000|2021-04-21 12:53:40|950.08|946.08|950.32|946.32|951.32|947.32|950.08|946.08|28
1619009630000|2021-04-21 12:53:50|950.27|946.27|950.82|946.82|950.82|946.82|949.56|945.56|32
1619009640000|2021-04-21 12:54:00|951.05|947.05|950.85|946.85|951.35|947.35|950.74|946.74|30
1619009650000|2021-04-21 12:54:10|950.94|946.94|950.8|946.8|951.04|947.04|950.8|946.8|13
1619009660000|2021-04-21 12:54:20|950.83|946.83|950.19|946.19|950.83|946.83|950.01|946.01|28
1619009670000|2021-04-21 12:54:30|950.16|946.16|949.76|945.76|950.29|946.29|949.76|945.76|33
1619009680000|2021-04-21 12:54:40|949.97|945.97|948.72|944.72|949.97|945.97|948.72|944.72|35
1619009690000|2021-04-21 12:54:50|948.83|944.83|949.18|945.18|949.22|945.22|948.49|944.49|27
1619009700000|2021-04-21 12:55:00|949.2|945.2|949.91|945.91|950.02|946.02|949.2|945.2|33
1619009710000|2021-04-21 12:55:10|949.92|945.92|949.73|945.73|949.92|945.92|949.68|945.68|17
1619009720000|2021-04-21 12:55:20|949.76|945.76|950.95|946.95|950.97|946.97|949.76|945.76|28
1619009730000|2021-04-21 12:55:30|950.99|946.99|951.91|947.91|951.91|947.91|950.96|946.96|26
1619009740000|2021-04-21 12:55:40|951.92|947.92|954.17|950.17|954.17|950.17|951.92|947.92|29
1619009750000|2021-04-21 12:55:50|954.73|950.73|954.84|950.84|955.26|951.26|954.73|950.73|23
1619009760000|2021-04-21 12:56:00|955.06|951.06|955.52|951.52|955.52|951.52|954.56|950.56|30
1619009770000|2021-04-21 12:56:10|955.5|951.5|955.4|951.4|955.75|951.75|955.03|951.03|23
1619009780000|2021-04-21 12:56:20|954.34|950.34|956.37|952.37|957.43|953.43|954.34|950.34|32
1619009790000|2021-04-21 12:56:30|956.65|952.65|954.95|950.95|956.65|952.65|954.95|950.95|35
1619009800000|2021-04-21 12:56:40|954.84|950.84|955.76|951.76|955.76|951.76|954.35|950.35|35
1619009810000|2021-04-21 12:56:50|955.78|951.78|955.91|951.91|955.91|951.91|955.61|951.61|32
1619009820000|2021-04-21 12:57:00|955.9|951.9|955.43|951.43|955.9|951.9|955.23|951.23|30
1619009830000|2021-04-21 12:57:10|955.25|951.25|954.27|950.27|955.3|951.3|953.6|949.6|32
1619009840000|2021-04-21 12:57:20|954.32|950.32|954.38|950.38|954.57|950.57|954.16|950.16|36
1619009850000|2021-04-21 12:57:30|954.88|950.88|955.87|951.87|955.87|951.87|954.66|950.66|32
1619009860000|2021-04-21 12:57:40|955.89|951.89|956.13|952.13|956.18|952.18|955.57|951.57|31
1619009870000|2021-04-21 12:57:50|956.11|952.11|954.4|950.4|956.11|952.11|954.3|950.3|32
1619009880000|2021-04-21 12:58:00|954.42|950.42|954.59|950.59|954.77|950.77|954.36|950.36|31
1619009890000|2021-04-21 12:58:10|954.58|950.58|956.58|952.58|956.7|952.7|954.58|950.58|32
1619009900000|2021-04-21 12:58:20|956.64|952.64|955.66|951.66|957.04|953.04|955.45|951.45|31
1619009910000|2021-04-21 12:58:30|955.75|951.75|956.26|952.26|956.31|952.31|955.11|951.11|32
1619009920000|2021-04-21 12:58:40|956.21|952.21|956.14|952.14|956.39|952.39|956.13|952.13|24
1619009930000|2021-04-21 12:58:50|956.18|952.18|956.64|952.64|956.79|952.79|956.16|952.16|31
1619009940000|2021-04-21 12:59:00|956.62|952.62|956.65|952.65|957.37|953.37|956.42|952.42|33
1619009950000|2021-04-21 12:59:10|956.66|952.66|956.59|952.59|956.83|952.83|956.44|952.44|28
1619009960000|2021-04-21 12:59:20|956.58|952.58|955.64|951.64|956.58|952.58|955.49|951.49|32
1619009970000|2021-04-21 12:59:30|955.65|951.65|956.41|952.41|956.45|952.45|955.65|951.65|29
1619009980000|2021-04-21 12:59:40|956.43|952.43|955.95|951.95|956.72|952.72|955.94|951.94|28
1619009990000|2021-04-21 12:59:50|955.94|951.94|956.22|952.22|956.22|952.22|955.85|951.85|29
1619010000000|2021-04-21 13:00:00|956.21|952.21|954.5|950.5|956.32|952.32|954.5|950.5|38
1619010010000|2021-04-21 13:00:10|954.46|950.46|953.41|949.41|954.67|950.67|953.41|949.41|31
1619010020000|2021-04-21 13:00:20|953.39|949.39|952.87|948.87|954.67|950.67|952.12|948.12|36
1619010030000|2021-04-21 13:00:30|952.89|948.89|951.41|947.41|954.67|950.67|951.32|947.32|32
1619010040000|2021-04-21 13:00:40|951.54|947.54|950.1|946.1|951.54|947.54|950.1|946.1|36
1619010050000|2021-04-21 13:00:50|950.09|946.09|947.42|943.42|950.12|946.12|947.33|943.33|38
1619010060000|2021-04-21 13:01:00|947.44|943.44|949.6|945.6|950.04|946.04|947.37|943.37|36
1619010070000|2021-04-21 13:01:10|949.59|945.59|948.59|944.59|949.61|945.61|948.56|944.56|35
1619010080000|2021-04-21 13:01:20|948.5|944.5|946.96|942.96|948.5|944.5|946.94|942.94|36
1619010090000|2021-04-21 13:01:30|946.98|942.98|946.88|942.88|947.31|943.31|946.84|942.84|34
1619010100000|2021-04-21 13:01:40|946.95|942.95|947.64|943.64|947.64|943.64|946.37|942.37|32
1619010110000|2021-04-21 13:01:50|947.65|943.65|947.81|943.81|948.94|944.94|947.65|943.65|37
1619010120000|2021-04-21 13:02:00|947.78|943.78|948.78|944.78|948.79|944.79|947.37|943.37|38
1619010130000|2021-04-21 13:02:10|948.76|944.76|949.64|945.64|949.83|945.83|948.76|944.76|30
1619010140000|2021-04-21 13:02:20|949.66|945.66|949.01|945.01|950.21|946.21|949.01|945.01|33
1619010150000|2021-04-21 13:02:30|949.14|945.14|949.19|945.19|949.26|945.26|948.14|944.14|35
1619010160000|2021-04-21 13:02:40|949.21|945.21|949.63|945.63|949.7|945.7|949.08|945.08|34
1619010170000|2021-04-21 13:02:50|949.5|945.5|950.24|946.24|950.27|946.27|949.48|945.48|33
1619010180000|2021-04-21 13:03:00|950.18|946.18|949.87|945.87|950.27|946.27|949.8|945.8|33
1619010190000|2021-04-21 13:03:10|949.92|945.92|950.7|946.7|950.75|946.75|949.92|945.92|31
1619010200000|2021-04-21 13:03:20|950.71|946.71|950.93|946.93|951.21|947.21|950.66|946.66|29
1619010210000|2021-04-21 13:03:30|950.94|946.94|949.97|945.97|950.96|946.96|949.95|945.95|33
1619010220000|2021-04-21 13:03:40|950.05|946.05|950.21|946.21|950.21|946.21|949.6|945.6|36
1619010230000|2021-04-21 13:03:50|950.22|946.22|950.55|946.55|950.55|946.55|949.87|945.87|32
1619010240000|2021-04-21 13:04:00|950.57|946.57|952.48|948.48|952.69|948.69|950.54|946.54|34
1619010250000|2021-04-21 13:04:10|952.49|948.49|952.88|948.88|952.94|948.94|952.12|948.12|37
1619010260000|2021-04-21 13:04:20|952.94|948.94|952.34|948.34|952.94|948.94|952.33|948.33|32
1619010270000|2021-04-21 13:04:30|952.38|948.38|953.63|949.63|953.76|949.76|952.38|948.38|33
1619010280000|2021-04-21 13:04:40|953.72|949.72|954.78|950.78|954.96|950.96|953.65|949.65|30
1619010290000|2021-04-21 13:04:50|954.86|950.86|954.11|950.11|954.89|950.89|953.86|949.86|34
1619010300000|2021-04-21 13:05:00|952.67|948.67|952.75|948.75|954.33|950.33|952.67|948.67|33
1619010310000|2021-04-21 13:05:10|952.7|948.7|951.25|947.25|952.83|948.83|951.07|947.07|36
1619010320000|2021-04-21 13:05:20|951.3|947.3|951.06|947.06|951.68|947.68|949.68|945.68|38
1619010330000|2021-04-21 13:05:30|951.07|947.07|951.56|947.56|951.93|947.93|950.98|946.98|35
1619010340000|2021-04-21 13:05:40|951.58|947.58|953.09|949.09|953.09|949.09|951.55|947.55|34
1619010350000|2021-04-21 13:05:50|953.18|949.18|956.24|952.24|956.24|952.24|953.14|949.14|37
1619010360000|2021-04-21 13:06:00|956.26|952.26|960.11|956.11|960.23|956.23|956.26|952.26|35
1619010370000|2021-04-21 13:06:10|959.58|955.58|959.72|955.72|960|956|958.97|954.97|32
1619010380000|2021-04-21 13:06:20|959.71|955.71|958.29|954.29|959.71|955.71|957.71|953.71|30
1619010390000|2021-04-21 13:06:30|958.45|954.45|958.33|954.33|959.57|955.57|958.25|954.25|38
1619010400000|2021-04-21 13:06:40|958.16|954.16|957.42|953.42|958.54|954.54|957.42|953.42|37
1619010410000|2021-04-21 13:06:50|957.48|953.48|957.01|953.01|958.38|954.38|956.9|952.9|32
1619010420000|2021-04-21 13:07:00|957.1|953.1|956.13|952.13|957.56|953.56|956.13|952.13|32
1619010430000|2021-04-21 13:07:10|956|952|956.13|952.13|956.4|952.4|955.97|951.97|35
1619010440000|2021-04-21 13:07:20|956.19|952.19|955.05|951.05|956.21|952.21|955.05|951.05|34
1619010450000|2021-04-21 13:07:30|955.09|951.09|955.39|951.39|955.39|951.39|954.85|950.85|30
1619010460000|2021-04-21 13:07:40|955.5|951.5|955.07|951.07|955.66|951.66|955.07|951.07|28
1619010470000|2021-04-21 13:07:50|955.06|951.06|955.39|951.39|955.51|951.51|954.7|950.7|32
1619010480000|2021-04-21 13:08:00|955.49|951.49|954.88|950.88|956.35|952.35|954.88|950.88|37
1619010490000|2021-04-21 13:08:10|954.9|950.9|954.72|950.72|954.9|950.9|954.42|950.42|23
1619010500000|2021-04-21 13:08:20|954.73|950.73|955.17|951.17|955.46|951.46|954.62|950.62|31
1619010510000|2021-04-21 13:08:30|955.22|951.22|955.32|951.32|955.7|951.7|955.14|951.14|32
1619010520000|2021-04-21 13:08:40|955.3|951.3|954.64|950.64|955.55|951.55|954.63|950.63|32
1619010530000|2021-04-21 13:08:50|954.61|950.61|953.56|949.56|954.62|950.62|953.56|949.56|33
1619010540000|2021-04-21 13:09:00|953.61|949.61|953.14|949.14|953.61|949.61|952.9|948.9|30
1619010550000|2021-04-21 13:09:10|953.07|949.07|955.72|951.72|955.72|951.72|953.07|949.07|37
1619010560000|2021-04-21 13:09:20|955.71|951.71|956.27|952.27|956.31|952.31|955.7|951.7|31
1619010570000|2021-04-21 13:09:30|956.25|952.25|957.81|953.81|957.81|953.81|956.15|952.15|33
1619010580000|2021-04-21 13:09:40|957.15|953.15|956.6|952.6|957.55|953.55|956.6|952.6|29
1619010590000|2021-04-21 13:09:50|956.77|952.77|957.07|953.07|957.22|953.22|956.42|952.42|32
1619010600000|2021-04-21 13:10:00|957.2|953.2|956.97|952.97|957.2|953.2|956.8|952.8|35
1619010610000|2021-04-21 13:10:10|956.96|952.96|956.88|952.88|957.03|953.03|956.72|952.72|28
1619010620000|2021-04-21 13:10:20|956.92|952.92|955.36|951.36|956.92|952.92|955.32|951.32|28
1619010630000|2021-04-21 13:10:30|955.37|951.37|955.12|951.12|955.37|951.37|954.48|950.48|31
1619010640000|2021-04-21 13:10:40|955.32|951.32|955.66|951.66|955.66|951.66|955.22|951.22|29
1619010650000|2021-04-21 13:10:50|955.64|951.64|953.36|949.36|955.64|951.64|953.11|949.11|37
1619010660000|2021-04-21 13:11:00|953.37|949.37|955.02|951.02|955.02|951.02|953.21|949.21|38
1619010670000|2021-04-21 13:11:10|955.1|951.1|954.42|950.42|955.17|951.17|954.42|950.42|30
1619010680000|2021-04-21 13:11:20|954.44|950.44|954.18|950.18|954.44|950.44|954.15|950.15|27
1619010690000|2021-04-21 13:11:30|954.2|950.2|953.7|949.7|954.2|950.2|953.69|949.69|21
1619010700000|2021-04-21 13:11:40|953.79|949.79|953.11|949.11|953.79|949.79|953.06|949.06|19
1619010710000|2021-04-21 13:11:50|952.94|948.94|954.16|950.16|954.2|950.2|952.81|948.81|32
1619010720000|2021-04-21 13:12:00|953.95|949.95|953.45|949.45|953.95|949.95|953.09|949.09|36
1619010730000|2021-04-21 13:12:10|953.43|949.43|953.27|949.27|953.97|949.97|953.27|949.27|37
1619010740000|2021-04-21 13:12:20|953.19|949.19|952.74|948.74|953.3|949.3|952.68|948.68|34
1619010750000|2021-04-21 13:12:30|952.76|948.76|951.14|947.14|952.76|948.76|951.14|947.14|32
1619010760000|2021-04-21 13:12:40|951.15|947.15|951.31|947.31|951.4|947.4|951.15|947.15|22
1619010770000|2021-04-21 13:12:50|951.63|947.63|951.9|947.9|952.48|948.48|951.45|947.45|37
1619010780000|2021-04-21 13:13:00|951.89|947.89|951.3|947.3|951.89|947.89|951.3|947.3|30
1619010790000|2021-04-21 13:13:10|951.25|947.25|950.89|946.89|951.28|947.28|950.87|946.87|23
1619010800000|2021-04-21 13:13:20|950.87|946.87|952.22|948.22|952.28|948.28|950.87|946.87|34
1619010810000|2021-04-21 13:13:30|952.23|948.23|951.66|947.66|952.45|948.45|951.57|947.57|36
1619010820000|2021-04-21 13:13:40|951.67|947.67|952.53|948.53|952.76|948.76|951.4|947.4|35
1619010830000|2021-04-21 13:13:50|952.59|948.59|952.81|948.81|952.88|948.88|952.44|948.44|34
1619010840000|2021-04-21 13:14:00|952.72|948.72|951.9|947.9|952.75|948.75|951.9|947.9|32
1619010850000|2021-04-21 13:14:10|951.91|947.91|952.94|948.94|952.94|948.94|951.91|947.91|33
1619010860000|2021-04-21 13:14:20|952.51|948.51|951.9|947.9|952.64|948.64|951.9|947.9|29
1619010870000|2021-04-21 13:14:30|951.86|947.86|951.68|947.68|951.93|947.93|951.59|947.59|26
1619010880000|2021-04-21 13:14:40|951.72|947.72|951.87|947.87|951.88|947.88|951.7|947.7|23
1619010890000|2021-04-21 13:14:50|951.86|947.86|951.23|947.23|951.86|947.86|951.07|947.07|31
1619010900000|2021-04-21 13:15:00|951.18|947.18|950.69|946.69|951.18|947.18|950.64|946.64|24
1619010910000|2021-04-21 13:15:10|950.66|946.66|952|948|952.31|948.31|950.66|946.66|29
1619010920000|2021-04-21 13:15:20|951.99|947.99|952.19|948.19|952.5|948.5|951.99|947.99|33
1619010930000|2021-04-21 13:15:30|952.22|948.22|951.5|947.5|952.25|948.25|951.5|947.5|30
1619010940000|2021-04-21 13:15:40|951.51|947.51|951.77|947.77|952.03|948.03|951.51|947.51|26
1619010950000|2021-04-21 13:15:50|951.69|947.69|952.87|948.87|952.89|948.89|951.69|947.69|20
1619010960000|2021-04-21 13:16:00|952.88|948.88|952.16|948.16|953|949|952.09|948.09|30
1619010970000|2021-04-21 13:16:10|951.97|947.97|952.06|948.06|952.06|948.06|951.9|947.9|19
1619010980000|2021-04-21 13:16:20|952.08|948.08|952.11|948.11|952.21|948.21|952.07|948.07|20
1619010990000|2021-04-21 13:16:30|952.18|948.18|952.15|948.15|952.27|948.27|952.15|948.15|23
1619011000000|2021-04-21 13:16:40|952.09|948.09|953.32|949.32|953.38|949.38|952.09|948.09|33
1619011010000|2021-04-21 13:16:50|953.09|949.09|954.04|950.04|954.26|950.26|953.06|949.06|25
1619011020000|2021-04-21 13:17:00|954.09|950.09|954.33|950.33|954.33|950.33|953.95|949.95|26
1619011030000|2021-04-21 13:17:10|954.34|950.34|954.29|950.29|954.36|950.36|954.26|950.26|17
1619011040000|2021-04-21 13:17:20|954.3|950.3|954.07|950.07|954.32|950.32|954.06|950.06|25
1619011050000|2021-04-21 13:17:30|954.12|950.12|953.33|949.33|954.15|950.15|953.33|949.33|31
1619011060000|2021-04-21 13:17:40|953.24|949.24|952.77|948.77|953.27|949.27|952.48|948.48|35
1619011070000|2021-04-21 13:17:50|952.89|948.89|953.41|949.41|953.41|949.41|952.89|948.89|32
1619011080000|2021-04-21 13:18:00|953.44|949.44|953.29|949.29|953.62|949.62|953.29|949.29|22
1619011090000|2021-04-21 13:18:10|953.35|949.35|953.06|949.06|953.35|949.35|953.03|949.03|35
1619011100000|2021-04-21 13:18:20|952.84|948.84|952.87|948.87|952.9|948.9|952.77|948.77|32
1619011110000|2021-04-21 13:18:30|952.79|948.79|952.66|948.66|952.96|948.96|952.66|948.66|30
1619011120000|2021-04-21 13:18:40|952.74|948.74|953.78|949.78|953.78|949.78|952.74|948.74|31
1619011130000|2021-04-21 13:18:50|953.8|949.8|953.75|949.75|954.34|950.34|953.74|949.74|29
1619011140000|2021-04-21 13:19:00|953.76|949.76|953.57|949.57|954.1|950.1|953.54|949.54|29
1619011150000|2021-04-21 13:19:10|953.61|949.61|953.41|949.41|953.68|949.68|953.25|949.25|33
1619011160000|2021-04-21 13:19:20|953.27|949.27|953.14|949.14|953.48|949.48|953.11|949.11|30
1619011170000|2021-04-21 13:19:30|953.18|949.18|953.22|949.22|953.62|949.62|953.18|949.18|24
1619011180000|2021-04-21 13:19:40|953.16|949.16|953.17|949.17|953.18|949.18|953.11|949.11|28
1619011190000|2021-04-21 13:19:50|953.18|949.18|953.14|949.14|953.41|949.41|953.1|949.1|22
1619011200000|2021-04-21 13:20:00|952.95|948.95|952.83|948.83|952.95|948.95|952.56|948.56|25
1619011210000|2021-04-21 13:20:10|952.82|948.82|953.08|949.08|953.08|949.08|952.65|948.65|33
1619011220000|2021-04-21 13:20:20|953.25|949.25|953.99|949.99|954.01|950.01|953.25|949.25|30
1619011230000|2021-04-21 13:20:30|954|950|953.16|949.16|954.19|950.19|953.16|949.16|31
1619011240000|2021-04-21 13:20:40|953.14|949.14|953.72|949.72|953.72|949.72|952.94|948.94|29
1619011250000|2021-04-21 13:20:50|953.71|949.71|955|951|955.03|951.03|953.71|949.71|33
1619011260000|2021-04-21 13:21:00|954.99|950.99|953.9|949.9|954.99|950.99|953.87|949.87|34
1619011270000|2021-04-21 13:21:10|953.87|949.87|953.68|949.68|954.09|950.09|953.68|949.68|33
1619011280000|2021-04-21 13:21:20|953.66|949.66|952.69|948.69|953.7|949.7|952.69|948.69|36
1619011290000|2021-04-21 13:21:30|952.83|948.83|952.87|948.87|953.35|949.35|952.83|948.83|32
1619011300000|2021-04-21 13:21:40|952.86|948.86|952.72|948.72|952.89|948.89|952.65|948.65|12
1619011310000|2021-04-21 13:21:50|952.7|948.7|952.94|948.94|952.94|948.94|952.7|948.7|18
1619011320000|2021-04-21 13:22:00|952.91|948.91|953.38|949.38|953.4|949.4|952.87|948.87|21
1619011330000|2021-04-21 13:22:10|953.31|949.31|953.31|949.31|953.32|949.32|952.95|948.95|23
1619011340000|2021-04-21 13:22:20|953.32|949.32|953.86|949.86|953.86|949.86|953.13|949.13|31
1619011350000|2021-04-21 13:22:30|953.92|949.92|953.66|949.66|954.33|950.33|953.66|949.66|33
1619011360000|2021-04-21 13:22:40|953.65|949.65|953.03|949.03|953.65|949.65|953|949|24
1619011370000|2021-04-21 13:22:50|953.06|949.06|952.62|948.62|953.06|949.06|952.53|948.53|26
1619011380000|2021-04-21 13:23:00|952.61|948.61|952.1|948.1|952.66|948.66|952.1|948.1|17
1619011390000|2021-04-21 13:23:10|952.09|948.09|951.7|947.7|952.36|948.36|951.6|947.6|35
1619011400000|2021-04-21 13:23:20|951.64|947.64|950.43|946.43|951.7|947.7|950.15|946.15|32
1619011410000|2021-04-21 13:23:30|950.42|946.42|950.74|946.74|950.83|946.83|950.36|946.36|27
1619011420000|2021-04-21 13:23:40|950.71|946.71|950.46|946.46|950.73|946.73|950.2|946.2|27
1619011430000|2021-04-21 13:23:50|950.35|946.35|950.66|946.66|950.66|946.66|950.32|946.32|16
1619011440000|2021-04-21 13:24:00|950.67|946.67|950.78|946.78|950.97|946.97|950.65|946.65|20
1619011450000|2021-04-21 13:24:10|950.71|946.71|950.92|946.92|950.92|946.92|950.5|946.5|28
1619011460000|2021-04-21 13:24:20|950.95|946.95|952.13|948.13|952.13|948.13|950.95|946.95|21
1619011470000|2021-04-21 13:24:30|952.12|948.12|953.73|949.73|953.73|949.73|952.12|948.12|13
1619011480000|2021-04-21 13:24:40|953.74|949.74|953.54|949.54|953.98|949.98|953.16|949.16|25
1619011490000|2021-04-21 13:24:50|953.56|949.56|953.86|949.86|953.86|949.86|953.26|949.26|21
1619011500000|2021-04-21 13:25:00|953.84|949.84|954.86|950.86|955.16|951.16|953.83|949.83|22
1619011510000|2021-04-21 13:25:10|954.89|950.89|954.65|950.65|955.03|951.03|954.35|950.35|25
1619011520000|2021-04-21 13:25:20|955.46|951.46|955.96|951.96|956.28|952.28|955.42|951.42|24
1619011530000|2021-04-21 13:25:30|955.98|951.98|955.34|951.34|956.2|952.2|955.22|951.22|26
1619011540000|2021-04-21 13:25:40|955.27|951.27|954.66|950.66|955.27|951.27|954.6|950.6|24
1619011550000|2021-04-21 13:25:50|954.82|950.82|954.34|950.34|954.84|950.84|953.8|949.8|23
1619011560000|2021-04-21 13:26:00|954.38|950.38|954.3|950.3|954.44|950.44|954.23|950.23|25
1619011570000|2021-04-21 13:26:10|954.29|950.29|954.33|950.33|954.4|950.4|953.96|949.96|23
1619011580000|2021-04-21 13:26:20|954.18|950.18|954.31|950.31|954.33|950.33|954.17|950.17|16
1619011590000|2021-04-21 13:26:30|954.43|950.43|954.85|950.85|955.06|951.06|954.39|950.39|18
1619011600000|2021-04-21 13:26:40|954.88|950.88|954.71|950.71|955.16|951.16|954.7|950.7|12
1619011610000|2021-04-21 13:26:50|954.7|950.7|956.38|952.38|956.38|952.38|954.69|950.69|10
1619011620000|2021-04-21 13:27:00|956.39|952.39|956.05|952.05|956.46|952.46|955.97|951.97|21
1619011630000|2021-04-21 13:27:10|956.06|952.06|955.85|951.85|956.06|952.06|955.7|951.7|18
1619011640000|2021-04-21 13:27:20|955.77|951.77|956.35|952.35|956.37|952.37|955.63|951.63|25
1619011650000|2021-04-21 13:27:30|956.36|952.36|955.74|951.74|956.39|952.39|955.68|951.68|23
1619011660000|2021-04-21 13:27:40|955.77|951.77|955.66|951.66|955.86|951.86|955.57|951.57|25
1619011670000|2021-04-21 13:27:50|955.67|951.67|955.91|951.91|955.98|951.98|955.58|951.58|17
1619011680000|2021-04-21 13:28:00|955.9|951.9|956.51|952.51|956.57|952.57|955.9|951.9|23
1619011690000|2021-04-21 13:28:10|956.45|952.45|956.64|952.64|956.77|952.77|956.08|952.08|22
1619011700000|2021-04-21 13:28:20|956.69|952.69|957.3|953.3|957.33|953.33|956.42|952.42|14
1619011710000|2021-04-21 13:28:30|957.31|953.31|957.08|953.08|957.45|953.45|956.83|952.83|17
1619011720000|2021-04-21 13:28:40|957.43|953.43|957.36|953.36|957.53|953.53|957.04|953.04|16
1619011730000|2021-04-21 13:28:50|958.29|954.29|957.8|953.8|958.3|954.3|957.75|953.75|24
1619011740000|2021-04-21 13:29:00|957.82|953.82|956.61|952.61|957.82|953.82|956.6|952.6|21
1619011750000|2021-04-21 13:29:10|956.62|952.62|957.2|953.2|957.21|953.21|956.49|952.49|25
1619011760000|2021-04-21 13:29:20|957.19|953.19|956.72|952.72|957.19|953.19|956.72|952.72|24
1619011770000|2021-04-21 13:29:30|956.74|952.74|957.77|953.77|957.77|953.77|956.71|952.71|16
1619011780000|2021-04-21 13:29:40|957.84|953.84|957.55|953.55|958.12|954.12|957.55|953.55|17
1619011790000|2021-04-21 13:29:50|957.57|953.57|957.89|953.89|958.02|954.02|957.51|953.51|22
1619011800000|2021-04-21 13:30:00|957.9|953.9|958.35|954.35|958.35|954.35|957.75|953.75|17
1619011810000|2021-04-21 13:30:10|958.34|954.34|959|955|959.03|955.03|958.34|954.34|19
1619011820000|2021-04-21 13:30:20|958.94|954.94|959.15|955.15|959.15|955.15|958.32|954.32|27
1619011830000|2021-04-21 13:30:30|959.17|955.17|959.3|955.3|959.35|955.35|958.87|954.87|25
1619011840000|2021-04-21 13:30:40|959.28|955.28|959.7|955.7|959.79|955.79|959.16|955.16|21
1619011850000|2021-04-21 13:30:50|959.69|955.69|959.7|955.7|959.79|955.79|959.62|955.62|17
1619011860000|2021-04-21 13:31:00|959.76|955.76|960.69|956.69|960.83|956.83|959.76|955.76|23
1619011870000|2021-04-21 13:31:10|960.76|956.76|962.06|958.06|962.06|958.06|960.36|956.36|20
1619011880000|2021-04-21 13:31:20|962.07|958.07|964.17|960.17|964.2|960.2|961.94|957.94|22
1619011890000|2021-04-21 13:31:30|964.19|960.19|964.91|960.91|964.91|960.91|964.15|960.15|22
1619011900000|2021-04-21 13:31:40|964.7|960.7|964.67|960.67|964.79|960.79|964.27|960.27|26
1619011910000|2021-04-21 13:31:50|964.68|960.68|964.79|960.79|965.12|961.12|964.41|960.41|27
1619011920000|2021-04-21 13:32:00|964.81|960.81|964.43|960.43|964.87|960.87|963.72|959.72|26
1619011930000|2021-04-21 13:32:10|964.35|960.35|964.76|960.76|964.84|960.84|964.05|960.05|29
1619011940000|2021-04-21 13:32:20|964.74|960.74|965.05|961.05|965.57|961.57|964.74|960.74|26
1619011950000|2021-04-21 13:32:30|965.23|961.23|966.28|962.28|966.28|962.28|965.23|961.23|22
1619011960000|2021-04-21 13:32:40|966.27|962.27|965.18|961.18|966.27|962.27|965.16|961.16|23
1619011970000|2021-04-21 13:32:50|965.06|961.06|964.74|960.74|965.38|961.38|964.73|960.73|27
1619011980000|2021-04-21 13:33:00|964.71|960.71|963.92|959.92|964.88|960.88|963.81|959.81|24
1619011990000|2021-04-21 13:33:10|963.84|959.84|962.22|958.22|963.92|959.92|962.1|958.1|27
1619012000000|2021-04-21 13:33:20|962.18|958.18|962.05|958.05|962.18|958.18|960.78|956.78|25
1619012010000|2021-04-21 13:33:30|962.29|958.29|964.11|960.11|964.15|960.15|962.17|958.17|24
1619012020000|2021-04-21 13:33:40|964.17|960.17|964.04|960.04|964.17|960.17|963.44|959.44|25
1619012030000|2021-04-21 13:33:50|963.97|959.97|962.66|958.66|963.97|959.97|962.65|958.65|24
1619012040000|2021-04-21 13:34:00|962.65|958.65|962.45|958.45|962.99|958.99|961.77|957.77|27
1619012050000|2021-04-21 13:34:10|962.49|958.49|962.58|958.58|963.47|959.47|962.49|958.49|23
1619012060000|2021-04-21 13:34:20|962.52|958.52|961.5|957.5|962.55|958.55|961.49|957.49|26
1619012070000|2021-04-21 13:34:30|961.49|957.49|961.53|957.53|961.91|957.91|961.45|957.45|24
1619012080000|2021-04-21 13:34:40|961.56|957.56|960.56|956.56|961.56|957.56|960.55|956.55|26
1619012090000|2021-04-21 13:34:50|960.57|956.57|960.92|956.92|961.04|957.04|960.57|956.57|21
1619012100000|2021-04-21 13:35:00|960.91|956.91|962.43|958.43|962.62|958.62|960.91|956.91|23
1619012110000|2021-04-21 13:35:10|962.76|958.76|963.09|959.09|963.57|959.57|962.76|958.76|27
1619012120000|2021-04-21 13:35:20|963.05|959.05|962.57|958.57|963.05|959.05|962.11|958.11|24
1619012130000|2021-04-21 13:35:30|962.39|958.39|961.28|957.28|962.39|958.39|961.28|957.28|26
1619012140000|2021-04-21 13:35:40|961.35|957.35|962.14|958.14|962.16|958.16|961.35|957.35|26
1619012150000|2021-04-21 13:35:50|962.07|958.07|961.4|957.4|962.18|958.18|961.33|957.33|26
1619012160000|2021-04-21 13:36:00|961.39|957.39|960.55|956.55|961.52|957.52|960.55|956.55|26
1619012170000|2021-04-21 13:36:10|960.53|956.53|960.6|956.6|961.08|957.08|960.41|956.41|29
1619012180000|2021-04-21 13:36:20|960.62|956.62|960.04|956.04|960.62|956.62|959.93|955.93|30
1619012190000|2021-04-21 13:36:30|960|956|960.01|956.01|960.16|956.16|959.94|955.94|33
1619012200000|2021-04-21 13:36:40|959.94|955.94|958.79|954.79|959.94|955.94|958.78|954.78|29
1619012210000|2021-04-21 13:36:50|958.77|954.77|957.89|953.89|958.78|954.78|957.75|953.75|29
1619012220000|2021-04-21 13:37:00|957.88|953.88|957.72|953.72|958.57|954.57|956.7|952.7|35
1619012230000|2021-04-21 13:37:10|957.7|953.7|958.48|954.48|958.82|954.82|957.7|953.7|35
1619012240000|2021-04-21 13:37:20|958.44|954.44|957.36|953.36|958.54|954.54|957.23|953.23|35
1619012250000|2021-04-21 13:37:30|957.27|953.27|957.68|953.68|957.89|953.89|956.99|952.99|32
1619012260000|2021-04-21 13:37:40|957.6|953.6|956.92|952.92|957.71|953.71|956.77|952.77|33
1619012270000|2021-04-21 13:37:50|957|953|956.02|952.02|957.02|953.02|956.02|952.02|33
1619012280000|2021-04-21 13:38:00|956.03|952.03|957.69|953.69|957.94|953.94|956.03|952.03|31
1619012290000|2021-04-21 13:38:10|957.5|953.5|958.32|954.32|958.32|954.32|957.32|953.32|34
1619012300000|2021-04-21 13:38:20|958.06|954.06|958.37|954.37|958.37|954.37|957.58|953.58|27
1619012310000|2021-04-21 13:38:30|958.55|954.55|958.5|954.5|958.88|954.88|958.21|954.21|32
1619012320000|2021-04-21 13:38:40|958.36|954.36|957.58|953.58|958.36|954.36|957.33|953.33|32
1619012330000|2021-04-21 13:38:50|957.56|953.56|957.95|953.95|957.95|953.95|957.33|953.33|21
1619012340000|2021-04-21 13:39:00|958.05|954.05|957.47|953.47|958.11|954.11|957.46|953.46|34
1619012350000|2021-04-21 13:39:10|957.51|953.51|957.32|953.32|957.6|953.6|957.32|953.32|24
1619012360000|2021-04-21 13:39:20|957.31|953.31|957.44|953.44|957.44|953.44|957.21|953.21|34
1619012370000|2021-04-21 13:39:30|957.45|953.45|957.26|953.26|957.53|953.53|957.18|953.18|32
1619012380000|2021-04-21 13:39:40|957.27|953.27|955.85|951.85|957.28|953.28|955.82|951.82|37
1619012390000|2021-04-21 13:39:50|955.84|951.84|955.27|951.27|955.9|951.9|955.27|951.27|35
1619012400000|2021-04-21 13:40:00|955.15|951.15|954.56|950.56|955.15|951.15|953.88|949.88|29
1619012410000|2021-04-21 13:40:10|954.42|950.42|954.62|950.62|954.68|950.68|954.09|950.09|31
1619012420000|2021-04-21 13:40:20|954.61|950.61|954.11|950.11|955.23|951.23|954.04|950.04|36
1619012430000|2021-04-21 13:40:30|954.1|950.1|954.73|950.73|954.73|950.73|953.76|949.76|35
1619012440000|2021-04-21 13:40:40|954.82|950.82|955.24|951.24|955.47|951.47|954.29|950.29|24
1619012450000|2021-04-21 13:40:50|955.23|951.23|955.68|951.68|955.75|951.75|955.23|951.23|27
1619012460000|2021-04-21 13:41:00|955.76|951.76|954.35|950.35|955.76|951.76|954.35|950.35|32
1619012470000|2021-04-21 13:41:10|954.24|950.24|954.62|950.62|954.62|950.62|954.01|950.01|18
1619012480000|2021-04-21 13:41:20|954.65|950.65|955.52|951.52|955.87|951.87|954.65|950.65|35
1619012490000|2021-04-21 13:41:30|955.44|951.44|955.03|951.03|955.59|951.59|954.52|950.52|35
1619012500000|2021-04-21 13:41:40|955.06|951.06|954.44|950.44|955.15|951.15|954.4|950.4|28
1619012510000|2021-04-21 13:41:50|954.31|950.31|954.75|950.75|954.75|950.75|954|950|33
1619012520000|2021-04-21 13:42:00|954.72|950.72|953.93|949.93|954.83|950.83|953.87|949.87|35
1619012530000|2021-04-21 13:42:10|953.91|949.91|954.79|950.79|954.98|950.98|953.88|949.88|36
1619012540000|2021-04-21 13:42:20|954.82|950.82|954.72|950.72|954.84|950.84|954.53|950.53|33
1619012550000|2021-04-21 13:42:30|954.77|950.77|954.37|950.37|954.78|950.78|954.09|950.09|33
1619012560000|2021-04-21 13:42:40|954.35|950.35|954.24|950.24|954.92|950.92|954.24|950.24|39
1619012570000|2021-04-21 13:42:50|954.25|950.25|954.48|950.48|954.94|950.94|954.25|950.25|35
1619012580000|2021-04-21 13:43:00|954.51|950.51|954.57|950.57|954.59|950.59|954.34|950.34|22
1619012590000|2021-04-21 13:43:10|954.58|950.58|954.37|950.37|954.82|950.82|954.36|950.36|33
1619012600000|2021-04-21 13:43:20|954.32|950.32|954.33|950.33|954.84|950.84|954.31|950.31|30
1619012610000|2021-04-21 13:43:30|954.35|950.35|954.55|950.55|954.69|950.69|954.35|950.35|27
1619012620000|2021-04-21 13:43:40|954.58|950.58|955.16|951.16|955.25|951.25|954.57|950.57|28
1619012630000|2021-04-21 13:43:50|955.18|951.18|954.42|950.42|955.18|951.18|954.19|950.19|32
1619012640000|2021-04-21 13:44:00|954.34|950.34|953.86|949.86|954.38|950.38|953.86|949.86|30
1619012650000|2021-04-21 13:44:10|953.96|949.96|954.13|950.13|954.43|950.43|953.96|949.96|35
1619012660000|2021-04-21 13:44:20|954.18|950.18|954.15|950.15|954.44|950.44|954.11|950.11|36
1619012670000|2021-04-21 13:44:30|954.09|950.09|953.76|949.76|954.09|950.09|953.65|949.65|28
1619012680000|2021-04-21 13:44:40|953.79|949.79|953.62|949.62|953.84|949.84|953.62|949.62|24
1619012690000|2021-04-21 13:44:50|953.66|949.66|955.83|951.83|955.83|951.83|953.61|949.61|35
1619012700000|2021-04-21 13:45:00|955.73|951.73|957.37|953.37|957.38|953.38|955.73|951.73|30
1619012710000|2021-04-21 13:45:10|957.32|953.32|957.43|953.43|958.02|954.02|957.14|953.14|32
1619012720000|2021-04-21 13:45:20|957.41|953.41|956.19|952.19|957.57|953.57|956.19|952.19|33
1619012730000|2021-04-21 13:45:30|956.18|952.18|956.16|952.16|956.37|952.37|955.5|951.5|26
1619012740000|2021-04-21 13:45:40|956.19|952.19|955.93|951.93|956.64|952.64|955.93|951.93|25
1619012750000|2021-04-21 13:45:50|955.88|951.88|955.08|951.08|955.88|951.88|955.08|951.08|25
1619012760000|2021-04-21 13:46:00|955.1|951.1|955.76|951.76|955.95|951.95|955.1|951.1|30
1619012770000|2021-04-21 13:46:10|955.73|951.73|953.98|949.98|955.73|951.73|953.87|949.87|33
1619012780000|2021-04-21 13:46:20|954.03|950.03|953.85|949.85|954.43|950.43|953.84|949.84|36
1619012790000|2021-04-21 13:46:30|953.72|949.72|953.7|949.7|953.88|949.88|953.51|949.51|26
1619012800000|2021-04-21 13:46:40|953.69|949.69|953.09|949.09|953.7|949.7|953.09|949.09|21
1619012810000|2021-04-21 13:46:50|952.94|948.94|952.04|948.04|952.94|948.94|952.04|948.04|33
1619012820000|2021-04-21 13:47:00|952.06|948.06|951.84|947.84|952.14|948.14|951.76|947.76|32
1619012830000|2021-04-21 13:47:10|952.06|948.06|953.96|949.96|954.08|950.08|952.06|948.06|35
1619012840000|2021-04-21 13:47:20|953.95|949.95|953.98|949.98|954.28|950.28|953.22|949.22|35
1619012850000|2021-04-21 13:47:30|953.91|949.91|953.88|949.88|954.47|950.47|953.29|949.29|36
1619012860000|2021-04-21 13:47:40|954.12|950.12|953.4|949.4|954.12|950.12|953.1|949.1|29
1619012870000|2021-04-21 13:47:50|953.44|949.44|952.74|948.74|953.44|949.44|952.74|948.74|33
1619012880000|2021-04-21 13:48:00|952.86|948.86|953.43|949.43|953.47|949.47|952.86|948.86|32
1619012890000|2021-04-21 13:48:10|953.44|949.44|953.56|949.56|953.84|949.84|953.44|949.44|21
1619012900000|2021-04-21 13:48:20|953.4|949.4|952.88|948.88|953.4|949.4|952.73|948.73|31
1619012910000|2021-04-21 13:48:30|952.87|948.87|952.68|948.68|953.48|949.48|952.66|948.66|36
1619012920000|2021-04-21 13:48:40|952.7|948.7|952.99|948.99|953.28|949.28|952.7|948.7|25
1619012930000|2021-04-21 13:48:50|952.89|948.89|953.35|949.35|953.42|949.42|952.89|948.89|33
1619012940000|2021-04-21 13:49:00|953.38|949.38|953.22|949.22|953.62|949.62|953.22|949.22|32
1619012950000|2021-04-21 13:49:10|953.21|949.21|952.79|948.79|953.23|949.23|952.64|948.64|31
1619012960000|2021-04-21 13:49:20|952.78|948.78|953.26|949.26|953.26|949.26|952.75|948.75|28
1619012970000|2021-04-21 13:49:30|953.3|949.3|952.62|948.62|953.39|949.39|952.62|948.62|30
1619012980000|2021-04-21 13:49:40|952.61|948.61|952.73|948.73|952.97|948.97|952.57|948.57|28
1619012990000|2021-04-21 13:49:50|952.71|948.71|951.61|947.61|952.71|948.71|951.61|947.61|29
1619013000000|2021-04-21 13:50:00|951.59|947.59|951.53|947.53|951.96|947.96|951.5|947.5|27
1619013010000|2021-04-21 13:50:10|951.51|947.51|951.9|947.9|951.99|947.99|951.36|947.36|29
1619013020000|2021-04-21 13:50:20|951.99|947.99|951.96|947.96|951.99|947.99|951.68|947.68|32
1619013030000|2021-04-21 13:50:30|951.98|947.98|951.39|947.39|952.25|948.25|951.36|947.36|32
1619013040000|2021-04-21 13:50:40|951.4|947.4|951.55|947.55|951.59|947.59|951.38|947.38|33
1619013050000|2021-04-21 13:50:50|951.63|947.63|951.21|947.21|952|948|951.21|947.21|32
1619013060000|2021-04-21 13:51:00|951.27|947.27|951.1|947.1|951.47|947.47|950.98|946.98|38
1619013070000|2021-04-21 13:51:10|951.08|947.08|950.53|946.53|951.13|947.13|950.53|946.53|30
1619013080000|2021-04-21 13:51:20|950.56|946.56|949.46|945.46|950.56|946.56|949.46|945.46|26
1619013090000|2021-04-21 13:51:30|949.5|945.5|950.01|946.01|950.2|946.2|949.38|945.38|31
1619013100000|2021-04-21 13:51:40|950|946|950.42|946.42|950.54|946.54|949.93|945.93|32
1619013110000|2021-04-21 13:51:50|950.43|946.43|950.29|946.29|950.72|946.72|950.29|946.29|32
1619013120000|2021-04-21 13:52:00|950.26|946.26|949.61|945.61|950.31|946.31|949.46|945.46|32
1619013130000|2021-04-21 13:52:10|949.46|945.46|949.55|945.55|949.55|945.55|949.08|945.08|27
1619013140000|2021-04-21 13:52:20|949.56|945.56|949.45|945.45|949.56|945.56|949.09|945.09|33
1619013150000|2021-04-21 13:52:30|949.26|945.26|948.75|944.75|949.33|945.33|948.74|944.74|33
1619013160000|2021-04-21 13:52:40|948.77|944.77|948.96|944.96|949.04|945.04|948.77|944.77|28
1619013170000|2021-04-21 13:52:50|948.97|944.97|948.81|944.81|949.23|945.23|948.81|944.81|29
1619013180000|2021-04-21 13:53:00|948.8|944.8|948.17|944.17|948.8|944.8|947.85|943.85|35
1619013190000|2021-04-21 13:53:10|948.11|944.11|947.76|943.76|948.43|944.43|947.76|943.76|34
1619013200000|2021-04-21 13:53:20|947.77|943.77|947.72|943.72|948.11|944.11|947.68|943.68|28
1619013210000|2021-04-21 13:53:30|947.75|943.75|947.67|943.67|947.87|943.87|947.66|943.66|17
1619013220000|2021-04-21 13:53:40|947.51|943.51|947.9|943.9|947.9|943.9|947.21|943.21|33
1619013230000|2021-04-21 13:53:50|947.93|943.93|948.33|944.33|948.34|944.34|947.71|943.71|39
1619013240000|2021-04-21 13:54:00|948.38|944.38|948.2|944.2|948.54|944.54|948.03|944.03|30
1619013250000|2021-04-21 13:54:10|948.5|944.5|948.11|944.11|948.62|944.62|948.09|944.09|28
1619013260000|2021-04-21 13:54:20|947.96|943.96|947.91|943.91|948.04|944.04|947.73|943.73|32
1619013270000|2021-04-21 13:54:30|947.93|943.93|948.05|944.05|948.06|944.06|947.77|943.77|27
1619013280000|2021-04-21 13:54:40|948.06|944.06|947.99|943.99|948.4|944.4|947.97|943.97|32
1619013290000|2021-04-21 13:54:50|947.98|943.98|948.43|944.43|948.46|944.46|947.93|943.93|21
1619013300000|2021-04-21 13:55:00|948.42|944.42|948.56|944.56|948.85|944.85|948.42|944.42|28
1619013310000|2021-04-21 13:55:10|948.47|944.47|948.18|944.18|948.47|944.47|948.03|944.03|30
1619013320000|2021-04-21 13:55:20|948.24|944.24|948.44|944.44|948.84|944.84|948.12|944.12|26
1619013330000|2021-04-21 13:55:30|948.49|944.49|948.99|944.99|948.99|944.99|948.38|944.38|35
1619013340000|2021-04-21 13:55:40|949.01|945.01|949.24|945.24|949.42|945.42|948.98|944.98|29
1619013350000|2021-04-21 13:55:50|949.23|945.23|949.25|945.25|949.79|945.79|949.03|945.03|28
1619013360000|2021-04-21 13:56:00|949.66|945.66|951.84|947.84|951.92|947.92|948.86|944.86|32
1619013370000|2021-04-21 13:56:10|951.83|947.83|952.09|948.09|952.27|948.27|951.83|947.83|19
1619013380000|2021-04-21 13:56:20|952.13|948.13|952.61|948.61|953.02|949.02|952.09|948.09|26
1619013390000|2021-04-21 13:56:30|952.52|948.52|951.63|947.63|952.52|948.52|951.16|947.16|34
1619013400000|2021-04-21 13:56:40|951.6|947.6|951.59|947.59|952.14|948.14|951.51|947.51|33
1619013410000|2021-04-21 13:56:50|951.56|947.56|950.86|946.86|951.58|947.58|950.86|946.86|26
1619013420000|2021-04-21 13:57:00|950.65|946.65|950.44|946.44|950.77|946.77|950.39|946.39|30
1619013430000|2021-04-21 13:57:10|950.45|946.45|951.76|947.76|951.77|947.77|950.45|946.45|32
1619013440000|2021-04-21 13:57:20|951.73|947.73|951.88|947.88|952|948|951.61|947.61|31
1619013450000|2021-04-21 13:57:30|951.96|947.96|951.75|947.75|952.08|948.08|951.75|947.75|29
1619013460000|2021-04-21 13:57:40|951.76|947.76|951.96|947.96|952.21|948.21|951.76|947.76|34
1619013470000|2021-04-21 13:57:50|951.95|947.95|951.88|947.88|952.03|948.03|951.85|947.85|30
1619013480000|2021-04-21 13:58:00|951.91|947.91|951.8|947.8|952.1|948.1|951.76|947.76|31
1619013490000|2021-04-21 13:58:10|951.82|947.82|951.67|947.67|951.83|947.83|951.67|947.67|23
1619013500000|2021-04-21 13:58:20|951.54|947.54|950.82|946.82|951.54|947.54|950.36|946.36|34
1619013510000|2021-04-21 13:58:30|950.77|946.77|950.37|946.37|950.77|946.77|950.04|946.04|20
1619013520000|2021-04-21 13:58:40|950.35|946.35|950.71|946.71|950.77|946.77|950.25|946.25|28
1619013530000|2021-04-21 13:58:50|950.66|946.66|950.84|946.84|951.11|947.11|950.65|946.65|33
1619013540000|2021-04-21 13:59:00|950.83|946.83|950.44|946.44|951.07|947.07|950.38|946.38|32
1619013550000|2021-04-21 13:59:10|950.46|946.46|950.71|946.71|951.16|947.16|950.46|946.46|31
1619013560000|2021-04-21 13:59:20|950.96|946.96|950.67|946.67|951.67|947.67|950.55|946.55|34
1619013570000|2021-04-21 13:59:30|950.47|946.47|951.39|947.39|951.43|947.43|950.47|946.47|34
1619013580000|2021-04-21 13:59:40|951.34|947.34|951.31|947.31|951.8|947.8|951.31|947.31|34
1619013590000|2021-04-21 13:59:50|951.2|947.2|951.09|947.09|951.28|947.28|950.83|946.83|26
1619013600000|2021-04-21 14:00:00|951.13|947.13|952.2|948.2|952.2|948.2|951.13|947.13|32
1619013610000|2021-04-21 14:00:10|952.25|948.25|952.04|948.04|952.25|948.25|951.96|947.96|35
1619013620000|2021-04-21 14:00:20|952.03|948.03|951.35|947.35|952.08|948.08|951.35|947.35|30
1619013630000|2021-04-21 14:00:30|951.37|947.37|951.8|947.8|951.95|947.95|951.37|947.37|32
1619013640000|2021-04-21 14:00:40|951.79|947.79|951.19|947.19|952.11|948.11|951.19|947.19|34
1619013650000|2021-04-21 14:00:50|951.2|947.2|951.73|947.73|951.73|947.73|951.2|947.2|28
1619013660000|2021-04-21 14:01:00|951.86|947.86|952.14|948.14|952.15|948.15|951.8|947.8|32
1619013670000|2021-04-21 14:01:10|952.2|948.2|951.8|947.8|952.29|948.29|951.78|947.78|33
1619013680000|2021-04-21 14:01:20|951.75|947.75|952.17|948.17|952.17|948.17|951.73|947.73|28
1619013690000|2021-04-21 14:01:30|952.18|948.18|950.8|946.8|952.18|948.18|950.77|946.77|33
1619013700000|2021-04-21 14:01:40|950.79|946.79|950.26|946.26|950.92|946.92|950.26|946.26|30
1619013710000|2021-04-21 14:01:50|950.05|946.05|949.3|945.3|950.17|946.17|949.3|945.3|22
1619013720000|2021-04-21 14:02:00|949.25|945.25|949|945|949.37|945.37|949|945|26
1619013730000|2021-04-21 14:02:10|949.02|945.02|948.78|944.78|949.02|945.02|948.68|944.68|26
1619013740000|2021-04-21 14:02:20|948.75|944.75|948.84|944.84|949.03|945.03|948.75|944.75|28
1619013750000|2021-04-21 14:02:30|948.83|944.83|948.65|944.65|948.84|944.84|948.3|944.3|29
1619013760000|2021-04-21 14:02:40|948.59|944.59|948.42|944.42|948.64|944.64|948.37|944.37|27
1619013770000|2021-04-21 14:02:50|948.4|944.4|948.2|944.2|948.4|944.4|947.98|943.98|32
1619013780000|2021-04-21 14:03:00|948.27|944.27|947.66|943.66|948.48|944.48|947.42|943.42|35
1619013790000|2021-04-21 14:03:10|947.76|943.76|947.26|943.26|947.79|943.79|947.26|943.26|31
1619013800000|2021-04-21 14:03:20|947.27|943.27|947.86|943.86|948.05|944.05|947.08|943.08|28
1619013810000|2021-04-21 14:03:30|947.94|943.94|948.06|944.06|948.37|944.37|947.73|943.73|33
1619013820000|2021-04-21 14:03:40|948.05|944.05|948.17|944.17|948.28|944.28|947.98|943.98|30
1619013830000|2021-04-21 14:03:50|948.14|944.14|948.04|944.04|948.33|944.33|948.02|944.02|31
1619013840000|2021-04-21 14:04:00|948.01|944.01|948.2|944.2|948.33|944.33|948.01|944.01|21
1619013850000|2021-04-21 14:04:10|948.28|944.28|948.25|944.25|948.5|944.5|948.24|944.24|31
1619013860000|2021-04-21 14:04:20|948.28|944.28|948.12|944.12|948.33|944.33|948.07|944.07|24
1619013870000|2021-04-21 14:04:30|948.13|944.13|947.35|943.35|948.25|944.25|947.35|943.35|27
1619013880000|2021-04-21 14:04:40|947.34|943.34|947.19|943.19|947.35|943.35|946.97|942.97|31
1619013890000|2021-04-21 14:04:50|947.21|943.21|947.37|943.37|947.6|943.6|947.21|943.21|27
1619013900000|2021-04-21 14:05:00|947.31|943.31|947.09|943.09|947.38|943.38|946.96|942.96|28
1619013910000|2021-04-21 14:05:10|947.08|943.08|947.28|943.28|947.62|943.62|947.08|943.08|36
1619013920000|2021-04-21 14:05:20|947.29|943.29|947.64|943.64|947.73|943.73|947.25|943.25|34
1619013930000|2021-04-21 14:05:30|947.62|943.62|947.72|943.72|947.84|943.84|947.62|943.62|35
1619013940000|2021-04-21 14:05:40|947.76|943.76|947.47|943.47|947.82|943.82|947.31|943.31|33
1619013950000|2021-04-21 14:05:50|947.48|943.48|947.78|943.78|947.82|943.82|947.48|943.48|21
1619013960000|2021-04-21 14:06:00|947.79|943.79|947.16|943.16|947.79|943.79|947.16|943.16|32
1619013970000|2021-04-21 14:06:10|947.15|943.15|947.27|943.27|947.49|943.49|947.14|943.14|33
1619013980000|2021-04-21 14:06:20|947.24|943.24|947.09|943.09|947.29|943.29|947.09|943.09|22
1619013990000|2021-04-21 14:06:30|947.11|943.11|947.2|943.2|947.41|943.41|947.03|943.03|25
1619014000000|2021-04-21 14:06:40|947.14|943.14|946.96|942.96|947.14|943.14|946.81|942.81|29
1619014010000|2021-04-21 14:06:50|946.78|942.78|946.7|942.7|946.78|942.78|946.64|942.64|18
1619014020000|2021-04-21 14:07:00|946.69|942.69|946.25|942.25|946.69|942.69|946.25|942.25|17
1619014030000|2021-04-21 14:07:10|946.19|942.19|946.54|942.54|946.66|942.66|946.19|942.19|25
1619014040000|2021-04-21 14:07:20|946.55|942.55|946.53|942.53|946.6|942.6|946.45|942.45|28
1619014050000|2021-04-21 14:07:30|946.51|942.51|946.89|942.89|946.89|942.89|946.5|942.5|31
1619014060000|2021-04-21 14:07:40|946.93|942.93|947.82|943.82|948.05|944.05|946.47|942.47|33
1619014070000|2021-04-21 14:07:50|947.64|943.64|947.38|943.38|947.8|943.8|947.29|943.29|34
1619014080000|2021-04-21 14:08:00|947.39|943.39|947.96|943.96|947.99|943.99|947.24|943.24|35
1619014090000|2021-04-21 14:08:10|947.99|943.99|946.96|942.96|947.99|943.99|946.82|942.82|35
1619014100000|2021-04-21 14:08:20|946.94|942.94|946.82|942.82|946.94|942.94|946.71|942.71|27
1619014110000|2021-04-21 14:08:30|946.83|942.83|947.09|943.09|947.09|943.09|946.76|942.76|31
1619014120000|2021-04-21 14:08:40|946.95|942.95|946.85|942.85|947.01|943.01|946.78|942.78|27
1619014130000|2021-04-21 14:08:50|946.86|942.86|946.83|942.83|946.97|942.97|946.8|942.8|28
1619014140000|2021-04-21 14:09:00|946.82|942.82|946.79|942.79|946.83|942.83|946.71|942.71|22
1619014150000|2021-04-21 14:09:10|946.78|942.78|947.33|943.33|947.33|943.33|946.78|942.78|32
1619014160000|2021-04-21 14:09:20|947.38|943.38|947.6|943.6|947.76|943.76|947.12|943.12|28
1619014170000|2021-04-21 14:09:30|947.54|943.54|946.97|942.97|947.58|943.58|946.84|942.84|36
1619014180000|2021-04-21 14:09:40|946.99|942.99|946.86|942.86|947.43|943.43|946.84|942.84|31
1619014190000|2021-04-21 14:09:50|946.88|942.88|947.52|943.52|947.56|943.56|946.79|942.79|26
1619014200000|2021-04-21 14:10:00|947.51|943.51|947.56|943.56|947.67|943.67|947.51|943.51|20
1619014210000|2021-04-21 14:10:10|947.57|943.57|947.2|943.2|947.61|943.61|946.98|942.98|20
1619014220000|2021-04-21 14:10:20|947.16|943.16|946.81|942.81|947.18|943.18|946.76|942.76|19
1619014230000|2021-04-21 14:10:30|946.77|942.77|946.73|942.73|946.77|942.77|946.7|942.7|8
1619014240000|2021-04-21 14:10:40|946.72|942.72|945.59|941.59|946.72|942.72|945.59|941.59|19
1619014250000|2021-04-21 14:10:50|945.55|941.55|944.32|940.32|945.55|941.55|943.76|939.76|37
1619014260000|2021-04-21 14:11:00|944.31|940.31|944.42|940.42|944.56|940.56|943.77|939.77|36
1619014270000|2021-04-21 14:11:10|944.43|940.43|944.07|940.07|944.73|940.73|943.7|939.7|37
1619014280000|2021-04-21 14:11:20|944.05|940.05|943.8|939.8|944.05|940.05|943.7|939.7|23
1619014290000|2021-04-21 14:11:30|943.82|939.82|943.45|939.45|943.82|939.82|943.43|939.43|31
1619014300000|2021-04-21 14:11:40|943.44|939.44|943.54|939.54|943.76|939.76|943.36|939.36|30
1619014310000|2021-04-21 14:11:50|943.57|939.57|944.89|940.89|944.95|940.95|943.57|939.57|32
1619014320000|2021-04-21 14:12:00|945.39|941.39|945.11|941.11|945.56|941.56|944.79|940.79|28
1619014330000|2021-04-21 14:12:10|945.12|941.12|944.68|940.68|945.13|941.13|944.59|940.59|28
1619014340000|2021-04-21 14:12:20|944.71|940.71|944.76|940.76|944.84|940.84|944.54|940.54|29
1619014350000|2021-04-21 14:12:30|944.7|940.7|944.95|940.95|945.34|941.34|944.7|940.7|26
1619014360000|2021-04-21 14:12:40|944.97|940.97|944.82|940.82|945.01|941.01|944.57|940.57|32
1619014370000|2021-04-21 14:12:50|944.81|940.81|945.05|941.05|945.13|941.13|944.53|940.53|30
1619014380000|2021-04-21 14:13:00|945.02|941.02|944.3|940.3|945.02|941.02|944.3|940.3|22
1619014390000|2021-04-21 14:13:10|944.31|940.31|944.32|940.32|944.46|940.46|943.93|939.93|31
1619014400000|2021-04-21 14:13:20|944.33|940.33|944.43|940.43|944.43|940.43|944.15|940.15|25
1619014410000|2021-04-21 14:13:30|944.45|940.45|944.39|940.39|944.56|940.56|944.28|940.28|36
1619014420000|2021-04-21 14:13:40|944.38|940.38|943.96|939.96|944.38|940.38|943.77|939.77|24
1619014430000|2021-04-21 14:13:50|943.98|939.98|944.13|940.13|944.16|940.16|943.8|939.8|28
1619014440000|2021-04-21 14:14:00|944.14|940.14|944.22|940.22|944.23|940.23|944.12|940.12|28
1619014450000|2021-04-21 14:14:10|944.21|940.21|944.78|940.78|944.78|940.78|943.62|939.62|36
1619014460000|2021-04-21 14:14:20|944.83|940.83|945.36|941.36|945.83|941.83|944.83|940.83|35
1619014470000|2021-04-21 14:14:30|945.27|941.27|944.96|940.96|945.5|941.5|944.95|940.95|32
1619014480000|2021-04-21 14:14:40|944.88|940.88|945.35|941.35|945.35|941.35|944.87|940.87|16
1619014490000|2021-04-21 14:14:50|945.34|941.34|945.41|941.41|945.9|941.9|945.19|941.19|29
1619014500000|2021-04-21 14:15:00|945.46|941.46|944.64|940.64|945.47|941.47|944.64|940.64|28
1619014510000|2021-04-21 14:15:10|944.55|940.55|944.43|940.43|944.55|940.55|944.42|940.42|14
1619014520000|2021-04-21 14:15:20|944.38|940.38|944.15|940.15|944.39|940.39|944.15|940.15|25
1619014530000|2021-04-21 14:15:30|944.14|940.14|943.54|939.54|944.18|940.18|943.38|939.38|26
1619014540000|2021-04-21 14:15:40|943.53|939.53|943.55|939.55|943.66|939.66|943.41|939.41|30
1619014550000|2021-04-21 14:15:50|943.56|939.56|943.8|939.8|943.83|939.83|943.55|939.55|22
1619014560000|2021-04-21 14:16:00|943.78|939.78|943.87|939.87|943.93|939.93|943.76|939.76|24
1619014570000|2021-04-21 14:16:10|943.59|939.59|943.72|939.72|943.72|939.72|943.48|939.48|23
1619014580000|2021-04-21 14:16:20|943.73|939.73|944.12|940.12|944.14|940.14|943.71|939.71|29
1619014590000|2021-04-21 14:16:30|944.1|940.1|944.12|940.12|944.3|940.3|943.92|939.92|29
1619014600000|2021-04-21 14:16:40|944.06|940.06|943.47|939.47|944.06|940.06|943.37|939.37|20
1619014610000|2021-04-21 14:16:50|943.41|939.41|942.27|938.27|943.66|939.66|942.27|938.27|33
1619014620000|2021-04-21 14:17:00|942.22|938.22|942.01|938.01|942.22|938.22|941.75|937.75|31
1619014630000|2021-04-21 14:17:10|942.04|938.04|941.19|937.19|942.24|938.24|941.19|937.19|29
1619014640000|2021-04-21 14:17:20|941.01|937.01|940.61|936.61|941.01|937.01|940.33|936.33|31
1619014650000|2021-04-21 14:17:30|940.65|936.65|939.78|935.78|940.69|936.69|939.53|935.53|36
1619014660000|2021-04-21 14:17:40|939.77|935.77|939.47|935.47|940.12|936.12|939.47|935.47|34
1619014670000|2021-04-21 14:17:50|939.45|935.45|939.05|935.05|940.52|936.52|939.05|935.05|35
1619014680000|2021-04-21 14:18:00|939.07|935.07|939.09|935.09|939.37|935.37|938.9|934.9|30
1619014690000|2021-04-21 14:18:10|939.15|935.15|939.11|935.11|939.7|935.7|939.11|935.11|34
1619014700000|2021-04-21 14:18:20|939.18|935.18|939.07|935.07|939.23|935.23|938.62|934.62|39
1619014710000|2021-04-21 14:18:30|939.12|935.12|939.19|935.19|939.44|935.44|939.01|935.01|33
1619014720000|2021-04-21 14:18:40|939.2|935.2|939.22|935.22|939.69|935.69|939.2|935.2|31
1619014730000|2021-04-21 14:18:50|939.29|935.29|939.52|935.52|939.64|935.64|939.14|935.14|33
1619014740000|2021-04-21 14:19:00|939.53|935.53|938.4|934.4|939.58|935.58|938.4|934.4|38
1619014750000|2021-04-21 14:19:10|938.36|934.36|938.09|934.09|938.65|934.65|938.09|934.09|26
1619014760000|2021-04-21 14:19:20|938.1|934.1|939.11|935.11|939.12|935.12|938.06|934.06|35
1619014770000|2021-04-21 14:19:30|939.01|935.01|937.59|933.59|939.01|935.01|937.59|933.59|31
1619014780000|2021-04-21 14:19:40|937.61|933.61|937.27|933.27|937.62|933.62|936.84|932.84|34
1619014790000|2021-04-21 14:19:50|937.14|933.14|935.97|931.97|937.24|933.24|935.97|931.97|32
1619014800000|2021-04-21 14:20:00|936|932|935.97|931.97|936|932|935.45|931.45|36
1619014810000|2021-04-21 14:20:10|935.95|931.95|935.96|931.96|936.62|932.62|935.67|931.67|34
1619014820000|2021-04-21 14:20:20|936|932|936.12|932.12|936.58|932.58|935.87|931.87|31
1619014830000|2021-04-21 14:20:30|936.13|932.13|935.99|931.99|936.24|932.24|935.7|931.7|31
1619014840000|2021-04-21 14:20:40|936|932|936.1|932.1|936.27|932.27|935.68|931.68|34
1619014850000|2021-04-21 14:20:50|936.07|932.07|935.39|931.39|936.07|932.07|934.98|930.98|33
1619014860000|2021-04-21 14:21:00|935.35|931.35|934.99|930.99|935.61|931.61|934.72|930.72|37
1619014870000|2021-04-21 14:21:10|934.81|930.81|933.8|929.8|934.9|930.9|933.78|929.78|32
1619014880000|2021-04-21 14:21:20|933.78|929.78|932.37|928.37|934.15|930.15|932.11|928.11|38
1619014890000|2021-04-21 14:21:30|932.24|928.24|931.91|927.91|932.24|928.24|931.86|927.86|27
1619014900000|2021-04-21 14:21:40|931.92|927.92|931.99|927.99|932.06|928.06|931.57|927.57|36
1619014910000|2021-04-21 14:21:50|932|928|932.29|928.29|932.5|928.5|931.89|927.89|35
1619014920000|2021-04-21 14:22:00|932.15|928.15|932.74|928.74|932.74|928.74|932.15|928.15|25
1619014930000|2021-04-21 14:22:10|932.7|928.7|932.9|928.9|933.48|929.48|932.37|928.37|28
1619014940000|2021-04-21 14:22:20|932.91|928.91|932.94|928.94|933|929|932.52|928.52|20
1619014950000|2021-04-21 14:22:30|932.73|928.73|932.94|928.94|933.01|929.01|932.39|928.39|32
1619014960000|2021-04-21 14:22:40|932.95|928.95|933.25|929.25|933.54|929.54|932.85|928.85|29
1619014970000|2021-04-21 14:22:50|933.43|929.43|933.59|929.59|933.67|929.67|933|929|32
1619014980000|2021-04-21 14:23:00|933.62|929.62|934.44|930.44|934.51|930.51|933.62|929.62|28
1619014990000|2021-04-21 14:23:10|934.52|930.52|935.16|931.16|935.27|931.27|934.52|930.52|30
1619015000000|2021-04-21 14:23:20|935.17|931.17|934.62|930.62|935.33|931.33|934.44|930.44|35
1619015010000|2021-04-21 14:23:30|934.37|930.37|934.36|930.36|934.52|930.52|934.24|930.24|31
1619015020000|2021-04-21 14:23:40|934.35|930.35|934.93|930.93|934.93|930.93|934.35|930.35|19
1619015030000|2021-04-21 14:23:50|934.92|930.92|935.45|931.45|935.45|931.45|934.86|930.86|25
1619015040000|2021-04-21 14:24:00|935.47|931.47|935.89|931.89|936.61|932.61|935.36|931.36|23
1619015050000|2021-04-21 14:24:10|936.2|932.2|936.56|932.56|937.08|933.08|935.79|931.79|23
1619015060000|2021-04-21 14:24:20|936.36|932.36|936.81|932.81|937.47|933.47|934.81|930.81|20
1619015070000|2021-04-21 14:24:30|936.88|932.88|939.08|935.08|939.08|935.08|936.87|932.87|20
1619015080000|2021-04-21 14:24:40|938.97|934.97|938.6|934.6|939|935|938.2|934.2|21
1619015090000|2021-04-21 14:24:50|938.56|934.56|938.44|934.44|938.64|934.64|938.42|934.42|29
1619015100000|2021-04-21 14:25:00|938.45|934.45|938.54|934.54|939.18|935.18|938.45|934.45|33
1619015110000|2021-04-21 14:25:10|938.52|934.52|938.73|934.73|938.73|934.73|938.26|934.26|30
1619015120000|2021-04-21 14:25:20|938.76|934.76|939.3|935.3|939.3|935.3|938.7|934.7|28
1619015130000|2021-04-21 14:25:30|939.22|935.22|939.47|935.47|939.65|935.65|939.22|935.22|30
1619015140000|2021-04-21 14:25:40|939.35|935.35|939.47|935.47|939.61|935.61|939.29|935.29|28
1619015150000|2021-04-21 14:25:50|939.38|935.38|940.6|936.6|940.6|936.6|939.36|935.36|32
1619015160000|2021-04-21 14:26:00|940.59|936.59|940.39|936.39|940.6|936.6|940.01|936.01|30
1619015170000|2021-04-21 14:26:10|940.38|936.38|940.72|936.72|940.91|936.91|940.38|936.38|29
1619015180000|2021-04-21 14:26:20|940.77|936.77|941.89|937.89|941.92|937.92|940.61|936.61|30
1619015190000|2021-04-21 14:26:30|941.68|937.68|941.77|937.77|942.18|938.18|941.32|937.32|28
1619015200000|2021-04-21 14:26:40|941.8|937.8|941.76|937.76|942.14|938.14|941.74|937.74|33
1619015210000|2021-04-21 14:26:50|941.75|937.75|942.01|938.01|942.01|938.01|941.71|937.71|28
1619015220000|2021-04-21 14:27:00|941.98|937.98|942|938|942.45|938.45|941.86|937.86|28
1619015230000|2021-04-21 14:27:10|942.02|938.02|941.77|937.77|942.24|938.24|941.32|937.32|29
1619015240000|2021-04-21 14:27:20|941.74|937.74|941.4|937.4|941.74|937.74|941.18|937.18|30
1619015250000|2021-04-21 14:27:30|941.41|937.41|940.72|936.72|941.48|937.48|940.65|936.65|31
1619015260000|2021-04-21 14:27:40|940.75|936.75|941.73|937.73|941.73|937.73|940.57|936.57|35
1619015270000|2021-04-21 14:27:50|942.09|938.09|941.85|937.85|942.29|938.29|941.74|937.74|34
1619015280000|2021-04-21 14:28:00|941.66|937.66|941.24|937.24|941.66|937.66|941.22|937.22|28
1619015290000|2021-04-21 14:28:10|941.22|937.22|941.88|937.88|941.88|937.88|941.22|937.22|32
1619015300000|2021-04-21 14:28:20|941.84|937.84|941.8|937.8|942.07|938.07|941.71|937.71|26
1619015310000|2021-04-21 14:28:30|941.81|937.81|941.98|937.98|942|938|941.68|937.68|23
1619015320000|2021-04-21 14:28:40|942.01|938.01|942.29|938.29|942.4|938.4|941.75|937.75|34
1619015330000|2021-04-21 14:28:50|942.3|938.3|943.1|939.1|943.21|939.21|941.51|937.51|32
1619015340000|2021-04-21 14:29:00|943.09|939.09|943.05|939.05|943.59|939.59|942.8|938.8|34
1619015350000|2021-04-21 14:29:10|943.02|939.02|943.47|939.47|943.57|939.57|943.02|939.02|30
1619015360000|2021-04-21 14:29:20|943.48|939.48|943.47|939.47|943.6|939.6|942.99|938.99|28
1619015370000|2021-04-21 14:29:30|943.56|939.56|944.28|940.28|944.35|940.35|943.21|939.21|36
1619015380000|2021-04-21 14:29:40|944.3|940.3|943.8|939.8|944.3|940.3|943.48|939.48|31
1619015390000|2021-04-21 14:29:50|943.79|939.79|944.15|940.15|944.37|940.37|943.79|939.79|34
1619015400000|2021-04-21 14:30:00|944.17|940.17|944.12|940.12|944.58|940.58|944.02|940.02|34
1619015410000|2021-04-21 14:30:10|944.11|940.11|944.62|940.62|944.62|940.62|944.06|940.06|25
1619015420000|2021-04-21 14:30:20|944.74|940.74|946.61|942.61|946.61|942.61|944.58|940.58|37
1619015430000|2021-04-21 14:30:30|946.94|942.94|946.84|942.84|947.88|943.88|945.37|941.37|27
1619015440000|2021-04-21 14:30:40|946.77|942.77|948.89|944.89|948.92|944.92|946.76|942.76|36
1619015450000|2021-04-21 14:30:50|948.92|944.92|948.91|944.91|949.08|945.08|948.82|944.82|25
1619015460000|2021-04-21 14:31:00|948.9|944.9|949.07|945.07|949.07|945.07|948.47|944.47|31
1619015470000|2021-04-21 14:31:10|949.2|945.2|950.11|946.11|950.15|946.15|949.2|945.2|31
1619015480000|2021-04-21 14:31:20|950.05|946.05|949.99|945.99|950.35|946.35|949.87|945.87|26
1619015490000|2021-04-21 14:31:30|950.34|946.34|953.93|949.93|953.97|949.97|950.34|946.34|29
1619015500000|2021-04-21 14:31:40|954.03|950.03|955.11|951.11|955.14|951.14|953.87|949.87|21
1619015510000|2021-04-21 14:31:50|955.57|951.57|956.51|952.51|956.88|952.88|955.49|951.49|35
1619015520000|2021-04-21 14:32:00|956.36|952.36|955.87|951.87|956.61|952.61|955.27|951.27|38
1619015530000|2021-04-21 14:32:10|956.03|952.03|956.78|952.78|956.78|952.78|955.54|951.54|31
1619015540000|2021-04-21 14:32:20|956.79|952.79|958.36|954.36|958.4|954.4|956.79|952.79|37
1619015550000|2021-04-21 14:32:30|958.3|954.3|956.92|952.92|958.83|954.83|956.92|952.92|36
1619015560000|2021-04-21 14:32:40|956.71|952.71|958.31|954.31|958.52|954.52|956.71|952.71|37
1619015570000|2021-04-21 14:32:50|958.24|954.24|958.74|954.74|959.01|955.01|958.24|954.24|37
1619015580000|2021-04-21 14:33:00|958.85|954.85|959.55|955.55|959.88|955.88|958.36|954.36|35
1619015590000|2021-04-21 14:33:10|959.76|955.76|960.34|956.34|960.34|956.34|959.58|955.58|35
1619015600000|2021-04-21 14:33:20|960.22|956.22|959.42|955.42|960.22|956.22|958.96|954.96|37
1619015610000|2021-04-21 14:33:30|959.54|955.54|960.24|956.24|960.51|956.51|959.54|955.54|37
1619015620000|2021-04-21 14:33:40|960.32|956.32|960.8|956.8|960.8|956.8|959.84|955.84|37
1619015630000|2021-04-21 14:33:50|960.81|956.81|961.99|957.99|961.99|957.99|960.74|956.74|34
1619015640000|2021-04-21 14:34:00|962.07|958.07|960.94|956.94|962.08|958.08|960.71|956.71|36
1619015650000|2021-04-21 14:34:10|960.9|956.9|959.23|955.23|960.9|956.9|959.23|955.23|39
1619015660000|2021-04-21 14:34:20|959.17|955.17|958.32|954.32|959.22|955.22|958|954|36
1619015670000|2021-04-21 14:34:30|958.16|954.16|958.56|954.56|958.68|954.68|958.02|954.02|22
1619015680000|2021-04-21 14:34:40|959.08|955.08|958.59|954.59|959.15|955.15|958.03|954.03|31
1619015690000|2021-04-21 14:34:50|958.58|954.58|957.8|953.8|958.58|954.58|957.8|953.8|24
1619015700000|2021-04-21 14:35:00|958.57|954.57|960.08|956.08|960.1|956.1|958.5|954.5|33
1619015710000|2021-04-21 14:35:10|960.1|956.1|959.92|955.92|960.11|956.11|959.73|955.73|32
1619015720000|2021-04-21 14:35:20|960|956|959.59|955.59|960.31|956.31|959.59|955.59|33
1619015730000|2021-04-21 14:35:30|959.72|955.72|959.53|955.53|959.77|955.77|959.42|955.42|37
1619015740000|2021-04-21 14:35:40|959.88|955.88|957.89|953.89|959.88|955.88|957.89|953.89|35
1619015750000|2021-04-21 14:35:50|957.68|953.68|957.85|953.85|958.45|954.45|957.44|953.44|37
1619015760000|2021-04-21 14:36:00|957.88|953.88|958.05|954.05|958.2|954.2|957.44|953.44|40
1619015770000|2021-04-21 14:36:10|958.07|954.07|958.3|954.3|958.9|954.9|957.91|953.91|35
1619015780000|2021-04-21 14:36:20|957.84|953.84|957.86|953.86|958.42|954.42|957.7|953.7|36
1619015790000|2021-04-21 14:36:30|957.99|953.99|957.63|953.63|958.1|954.1|957.56|953.56|35
1619015800000|2021-04-21 14:36:40|957.74|953.74|960.51|956.51|960.66|956.66|957.74|953.74|39
1619015810000|2021-04-21 14:36:50|960.67|956.67|962.17|958.17|962.17|958.17|960.5|956.5|39
1619015820000|2021-04-21 14:37:00|962.01|958.01|961.85|957.85|962.16|958.16|961.35|957.35|37
1619015830000|2021-04-21 14:37:10|961.97|957.97|962.09|958.09|962.53|958.53|961.44|957.44|36
1619015840000|2021-04-21 14:37:20|962.05|958.05|961.73|957.73|962.59|958.59|961.44|957.44|39
1619015850000|2021-04-21 14:37:30|961.74|957.74|959.73|955.73|962.16|958.16|959.72|955.72|37
1619015860000|2021-04-21 14:37:40|959.72|955.72|962.98|958.98|963.1|959.1|959.72|955.72|37
1619015870000|2021-04-21 14:37:50|963.28|959.28|962.93|958.93|963.41|959.41|962.77|958.77|33
1619015880000|2021-04-21 14:38:00|962.96|958.96|963.93|959.93|963.95|959.95|962.82|958.82|37
1619015890000|2021-04-21 14:38:10|964|960|963.59|959.59|964.46|960.46|963.56|959.56|32
1619015900000|2021-04-21 14:38:20|963.61|959.61|964|960|964.04|960.04|963.03|959.03|38
1619015910000|2021-04-21 14:38:30|964.02|960.02|964.2|960.2|964.34|960.34|963.76|959.76|35
1619015920000|2021-04-21 14:38:40|964.22|960.22|964.86|960.86|964.87|960.87|963.94|959.94|38
1619015930000|2021-04-21 14:38:50|964.87|960.87|965.15|961.15|965.2|961.2|964.7|960.7|38
1619015940000|2021-04-21 14:39:00|965.31|961.31|966.28|962.28|966.7|962.7|965.05|961.05|35
1619015950000|2021-04-21 14:39:10|966.45|962.45|967.33|963.33|967.35|963.35|966.4|962.4|36
1619015960000|2021-04-21 14:39:20|967.46|963.46|967.27|963.27|967.8|963.8|966.71|962.71|38
1619015970000|2021-04-21 14:39:30|967.2|963.2|966.76|962.76|967.36|963.36|966.76|962.76|39
1619015980000|2021-04-21 14:39:40|966.49|962.49|967.38|963.38|967.45|963.45|966.49|962.49|33
1619015990000|2021-04-21 14:39:50|967.37|963.37|968.88|964.88|968.88|964.88|967.37|963.37|37
1619016000000|2021-04-21 14:40:00|968.89|964.89|969.14|965.14|969.74|965.74|968.48|964.48|38
1619016010000|2021-04-21 14:40:10|969.15|965.15|968.54|964.54|969.18|965.18|967.95|963.95|40
1619016020000|2021-04-21 14:40:20|968.55|964.55|966.9|962.9|969.07|965.07|966.8|962.8|39
1619016030000|2021-04-21 14:40:30|966.87|962.87|964.87|960.87|967.17|963.17|964.46|960.46|38
1619016040000|2021-04-21 14:40:40|964.92|960.92|964.23|960.23|964.92|960.92|963.76|959.76|35
1619016050000|2021-04-21 14:40:50|964.3|960.3|962.99|958.99|964.73|960.73|962.99|958.99|34
1619016060000|2021-04-21 14:41:00|962.98|958.98|966|962|966.14|962.14|962.98|958.98|36
1619016070000|2021-04-21 14:41:10|965.79|961.79|966.35|962.35|966.76|962.76|965.76|961.76|36
1619016080000|2021-04-21 14:41:20|966.02|962.02|964.95|960.95|966.37|962.37|964.81|960.81|37
1619016090000|2021-04-21 14:41:30|964.78|960.78|965.71|961.71|965.71|961.71|964.61|960.61|39
1619016100000|2021-04-21 14:41:40|965.72|961.72|964.58|960.58|965.86|961.86|964.5|960.5|36
1619016110000|2021-04-21 14:41:50|964.45|960.45|964.08|960.08|964.82|960.82|964.08|960.08|39
1619016120000|2021-04-21 14:42:00|964.14|960.14|963.86|959.86|964.21|960.21|963.43|959.43|30
1619016130000|2021-04-21 14:42:10|963.85|959.85|963.97|959.97|964.26|960.26|963.82|959.82|33
1619016140000|2021-04-21 14:42:20|964.04|960.04|964.34|960.34|964.48|960.48|964.04|960.04|36
1619016150000|2021-04-21 14:42:30|964.37|960.37|964.15|960.15|964.57|960.57|963.87|959.87|35
1619016160000|2021-04-21 14:42:40|964.23|960.23|964.72|960.72|964.84|960.84|964.05|960.05|31
1619016170000|2021-04-21 14:42:50|964.76|960.76|964.46|960.46|964.92|960.92|964.46|960.46|33
1619016180000|2021-04-21 14:43:00|964.43|960.43|964.56|960.56|964.75|960.75|964.23|960.23|34
1619016190000|2021-04-21 14:43:10|964.51|960.51|964|960|964.66|960.66|963.97|959.97|31
1619016200000|2021-04-21 14:43:20|963.98|959.98|965.43|961.43|965.43|961.43|963.96|959.96|34
1619016210000|2021-04-21 14:43:30|965.49|961.49|965.58|961.58|966.48|962.48|965.25|961.25|35
1619016220000|2021-04-21 14:43:40|965.61|961.61|966.11|962.11|967.01|963.01|965.61|961.61|36
1619016230000|2021-04-21 14:43:50|967.03|963.03|967.84|963.84|968.01|964.01|965.76|961.76|33
1619016240000|2021-04-21 14:44:00|968.06|964.06|967.99|963.99|968.77|964.77|967.77|963.77|38
1619016250000|2021-04-21 14:44:10|967.97|963.97|966.03|962.03|967.97|963.97|965.89|961.89|37
1619016260000|2021-04-21 14:44:20|965.97|961.97|965.78|961.78|966.18|962.18|965.54|961.54|34
1619016270000|2021-04-21 14:44:30|965.8|961.8|966.17|962.17|966.17|962.17|965.59|961.59|33
1619016280000|2021-04-21 14:44:40|966.32|962.32|967.52|963.52|968|964|966.32|962.32|39
1619016290000|2021-04-21 14:44:50|967.43|963.43|966.89|962.89|967.6|963.6|966.76|962.76|34
1619016300000|2021-04-21 14:45:00|966.82|962.82|968.51|964.51|968.92|964.92|966.79|962.79|37
1619016310000|2021-04-21 14:45:10|968.65|964.65|970.01|966.01|970.01|966.01|968.39|964.39|40
1619016320000|2021-04-21 14:45:20|970.03|966.03|970.07|966.07|970.49|966.49|969.52|965.52|35
1619016330000|2021-04-21 14:45:30|970.21|966.21|969.39|965.39|970.43|966.43|969.32|965.32|36
1619016340000|2021-04-21 14:45:40|969.34|965.34|969.74|965.74|969.74|965.74|968.99|964.99|35
1619016350000|2021-04-21 14:45:50|969.88|965.88|969.85|965.85|970.81|966.81|969.85|965.85|29
1619016360000|2021-04-21 14:46:00|969.93|965.93|969.66|965.66|970.13|966.13|969.39|965.39|37
1619016370000|2021-04-21 14:46:10|969.61|965.61|969.88|965.88|969.89|965.89|969|965|37
1619016380000|2021-04-21 14:46:20|969.87|965.87|969.71|965.71|970.65|966.65|969.32|965.32|35
1619016390000|2021-04-21 14:46:30|969.69|965.69|970.33|966.33|970.7|966.7|969.69|965.69|33
1619016400000|2021-04-21 14:46:40|970.34|966.34|969.26|965.26|970.66|966.66|969.02|965.02|35
1619016410000|2021-04-21 14:46:50|969.3|965.3|970.4|966.4|970.4|966.4|969.16|965.16|35
1619016420000|2021-04-21 14:47:00|970.41|966.41|969.04|965.04|970.41|966.41|969.04|965.04|34
1619016430000|2021-04-21 14:47:10|969.06|965.06|967.88|963.88|969.18|965.18|967.85|963.85|33
1619016440000|2021-04-21 14:47:20|967.85|963.85|968.75|964.75|968.75|964.75|967.61|963.61|33
1619016450000|2021-04-21 14:47:30|968.74|964.74|968.3|964.3|969.42|965.42|968.3|964.3|33
1619016460000|2021-04-21 14:47:40|968.29|964.29|966.89|962.89|968.29|964.29|966.89|962.89|29
1619016470000|2021-04-21 14:47:50|967.03|963.03|966.5|962.5|967.14|963.14|966.39|962.39|33
1619016480000|2021-04-21 14:48:00|966.53|962.53|968.07|964.07|968.07|964.07|966.44|962.44|30
1619016490000|2021-04-21 14:48:10|968.05|964.05|968.26|964.26|968.97|964.97|967.86|963.86|32
1619016500000|2021-04-21 14:48:20|968.32|964.32|968.43|964.43|968.92|964.92|968.17|964.17|38
1619016510000|2021-04-21 14:48:30|968.36|964.36|969.49|965.49|969.55|965.55|968.27|964.27|40
1619016520000|2021-04-21 14:48:40|969.66|965.66|970.16|966.16|970.26|966.26|969.66|965.66|34
1619016530000|2021-04-21 14:48:50|970.17|966.17|970.44|966.44|970.46|966.46|969.88|965.88|35
1619016540000|2021-04-21 14:49:00|970.4|966.4|971.12|967.12|971.12|967.12|970.31|966.31|33
1619016550000|2021-04-21 14:49:10|971.29|967.29|972.72|968.72|973.19|969.19|971.29|967.29|35
1619016560000|2021-04-21 14:49:20|972.95|968.95|973.67|969.67|973.67|969.67|972.88|968.88|31
1619016570000|2021-04-21 14:49:30|973.44|969.44|973.01|969.01|974.54|970.54|972.92|968.92|34
1619016580000|2021-04-21 14:49:40|972.71|968.71|973.82|969.82|973.87|969.87|972.35|968.35|38
1619016590000|2021-04-21 14:49:50|973.79|969.79|973.99|969.99|974.03|970.03|972.9|968.9|37
1619016600000|2021-04-21 14:50:00|973.98|969.98|973.49|969.49|973.98|969.98|973.39|969.39|35
1619016610000|2021-04-21 14:50:10|973.56|969.56|971.86|967.86|973.56|969.56|971.77|967.77|39
1619016620000|2021-04-21 14:50:20|972.05|968.05|972.78|968.78|972.84|968.84|970.6|966.6|38
1619016630000|2021-04-21 14:50:30|972.9|968.9|971.99|967.99|972.98|968.98|971.99|967.99|38
1619016640000|2021-04-21 14:50:40|972.38|968.38|971.2|967.2|972.38|968.38|970.88|966.88|38
1619016650000|2021-04-21 14:50:50|970.95|966.95|970.92|966.92|971.41|967.41|970.75|966.75|36
1619016660000|2021-04-21 14:51:00|971.18|967.18|971.64|967.64|972.18|968.18|971.13|967.13|36
1619016670000|2021-04-21 14:51:10|971.72|967.72|971.66|967.66|972.11|968.11|971.66|967.66|37
1619016680000|2021-04-21 14:51:20|971.65|967.65|971.48|967.48|971.88|967.88|971.23|967.23|33
1619016690000|2021-04-21 14:51:30|971.5|967.5|970.82|966.82|971.6|967.6|970.74|966.74|33
1619016700000|2021-04-21 14:51:40|970.97|966.97|971.87|967.87|972.05|968.05|970.92|966.92|30
1619016710000|2021-04-21 14:51:50|971.83|967.83|970.65|966.65|971.83|967.83|970.47|966.47|33
1619016720000|2021-04-21 14:52:00|970.59|966.59|971.13|967.13|971.21|967.21|970.59|966.59|26
1619016730000|2021-04-21 14:52:10|971.16|967.16|970.71|966.71|971.16|967.16|970.52|966.52|33
1619016740000|2021-04-21 14:52:20|970.77|966.77|970.37|966.37|970.87|966.87|970.17|966.17|31
1619016750000|2021-04-21 14:52:30|970.36|966.36|969.69|965.69|970.44|966.44|969.68|965.68|29
1619016760000|2021-04-21 14:52:40|969.52|965.52|970.08|966.08|970.33|966.33|969.5|965.5|36
1619016770000|2021-04-21 14:52:50|970.07|966.07|969.64|965.64|970.11|966.11|969.52|965.52|23
1619016780000|2021-04-21 14:53:00|969.72|965.72|970.12|966.12|970.12|966.12|969.54|965.54|29
1619016790000|2021-04-21 14:53:10|970.28|966.28|970.29|966.29|970.45|966.45|969.97|965.97|33
1619016800000|2021-04-21 14:53:20|970.26|966.26|969.9|965.9|970.27|966.27|969.83|965.83|29
1619016810000|2021-04-21 14:53:30|969.85|965.85|969.85|965.85|970.17|966.17|969.68|965.68|31
1619016820000|2021-04-21 14:53:40|969.86|965.86|969.09|965.09|969.86|965.86|969.09|965.09|32
1619016830000|2021-04-21 14:53:50|969.21|965.21|969.68|965.68|969.68|965.68|968.95|964.95|35
1619016840000|2021-04-21 14:54:00|969.67|965.67|969.18|965.18|969.85|965.85|969.01|965.01|34
1619016850000|2021-04-21 14:54:10|969.22|965.22|969.47|965.47|969.64|965.64|969.02|965.02|35
1619016860000|2021-04-21 14:54:20|969.59|965.59|969.07|965.07|969.68|965.68|969.07|965.07|37
1619016870000|2021-04-21 14:54:30|969.14|965.14|968.93|964.93|969.21|965.21|968.85|964.85|30
1619016880000|2021-04-21 14:54:40|968.97|964.97|969.53|965.53|969.55|965.55|968.84|964.84|36
1619016890000|2021-04-21 14:54:50|969.54|965.54|970.49|966.49|970.6|966.6|969.54|965.54|32
1619016900000|2021-04-21 14:55:00|970.42|966.42|968.95|964.95|970.44|966.44|968.95|964.95|33
1619016910000|2021-04-21 14:55:10|968.94|964.94|969.42|965.42|969.42|965.42|968.83|964.83|34
1619016920000|2021-04-21 14:55:20|969.44|965.44|970.05|966.05|970.08|966.08|969.43|965.43|34
1619016930000|2021-04-21 14:55:30|970.06|966.06|969.77|965.77|970.13|966.13|969.77|965.77|22
1619016940000|2021-04-21 14:55:40|969.79|965.79|968.99|964.99|970.04|966.04|968.99|964.99|40
1619016950000|2021-04-21 14:55:50|969|965|969.3|965.3|969.43|965.43|968.93|964.93|36
1619016960000|2021-04-21 14:56:00|969.43|965.43|971.32|967.32|971.32|967.32|969.35|965.35|35
1619016970000|2021-04-21 14:56:10|971.26|967.26|971.19|967.19|971.42|967.42|970.89|966.89|31
1619016980000|2021-04-21 14:56:20|971.05|967.05|970.84|966.84|971.05|967.05|970.16|966.16|39
1619016990000|2021-04-21 14:56:30|970.88|966.88|971.13|967.13|971.16|967.16|970.7|966.7|37
1619017000000|2021-04-21 14:56:40|971.12|967.12|971.65|967.65|971.66|967.66|971.06|967.06|30
1619017010000|2021-04-21 14:56:50|971.67|967.67|970.82|966.82|971.76|967.76|970.82|966.82|32
1619017020000|2021-04-21 14:57:00|970.81|966.81|971.33|967.33|971.36|967.36|970.58|966.58|33
1619017030000|2021-04-21 14:57:10|971.26|967.26|969.52|965.52|971.26|967.26|969.52|965.52|32
1619017040000|2021-04-21 14:57:20|969.5|965.5|970.38|966.38|970.38|966.38|969.31|965.31|34
1619017050000|2021-04-21 14:57:30|970.39|966.39|970.13|966.13|970.73|966.73|970|966|34
1619017060000|2021-04-21 14:57:40|970.15|966.15|969.47|965.47|970.22|966.22|969.46|965.46|27
1619017070000|2021-04-21 14:57:50|969.52|965.52|969.27|965.27|969.75|965.75|969.14|965.14|32
1619017080000|2021-04-21 14:58:00|969.33|965.33|971.29|967.29|971.33|967.33|969.33|965.33|34
1619017090000|2021-04-21 14:58:10|971.36|967.36|972.6|968.6|972.6|968.6|971.31|967.31|28
1619017100000|2021-04-21 14:58:20|972.61|968.61|973.16|969.16|973.16|969.16|972.45|968.45|17
1619017110000|2021-04-21 14:58:30|973.21|969.21|973.82|969.82|973.84|969.84|972.78|968.78|25
1619017120000|2021-04-21 14:58:40|973.81|969.81|973.99|969.99|974.25|970.25|973.58|969.58|27
1619017130000|2021-04-21 14:58:50|974.03|970.03|974.6|970.6|974.65|970.65|973.35|969.35|33
1619017140000|2021-04-21 14:59:00|974.54|970.54|974.59|970.59|974.86|970.86|974.51|970.51|38
1619017150000|2021-04-21 14:59:10|974.62|970.62|972.93|968.93|974.62|970.62|972.85|968.85|37
1619017160000|2021-04-21 14:59:20|972.91|968.91|972.57|968.57|972.96|968.96|972.44|968.44|34
1619017170000|2021-04-21 14:59:30|972.6|968.6|973.61|969.61|973.61|969.61|972.07|968.07|33
1619017180000|2021-04-21 14:59:40|973.65|969.65|973.87|969.87|974.75|970.75|973.65|969.65|35
1619017190000|2021-04-21 14:59:50|974.02|970.02|974.16|970.16|974.39|970.39|973.7|969.7|35
1619017200000|2021-04-21 15:00:00|974.08|970.08|974.46|970.46|975.1|971.1|974.08|970.08|35
1619017210000|2021-04-21 15:00:10|974.52|970.52|974.63|970.63|974.85|970.85|974.27|970.27|37
1619017220000|2021-04-21 15:00:20|974.52|970.52|973.95|969.95|974.58|970.58|973.95|969.95|35
1619017230000|2021-04-21 15:00:30|973.96|969.96|974.54|970.54|974.55|970.55|973.96|969.96|37
1619017240000|2021-04-21 15:00:40|974.48|970.48|974.38|970.38|974.63|970.63|974.07|970.07|36
1619017250000|2021-04-21 15:00:50|974.39|970.39|974.09|970.09|974.39|970.39|973.63|969.63|38
1619017260000|2021-04-21 15:01:00|974.08|970.08|975.66|971.66|975.73|971.73|974.08|970.08|38
1619017270000|2021-04-21 15:01:10|975.06|971.06|975.78|971.78|975.85|971.85|974.82|970.82|39
1619017280000|2021-04-21 15:01:20|975.79|971.79|975.47|971.47|975.79|971.79|975.4|971.4|35
1619017290000|2021-04-21 15:01:30|975.48|971.48|974.68|970.68|975.5|971.5|974.46|970.46|32
1619017300000|2021-04-21 15:01:40|974.76|970.76|974.99|970.99|975.21|971.21|974.76|970.76|35
1619017310000|2021-04-21 15:01:50|974.97|970.97|975.89|971.89|975.96|971.96|974.97|970.97|38
1619017320000|2021-04-21 15:02:00|975.9|971.9|975.84|971.84|976.34|972.34|975.56|971.56|37
1619017330000|2021-04-21 15:02:10|975.89|971.89|975.19|971.19|975.97|971.97|975.09|971.09|39
1619017340000|2021-04-21 15:02:20|975.12|971.12|974.69|970.69|975.36|971.36|974.64|970.64|37
1619017350000|2021-04-21 15:02:30|974.67|970.67|973.73|969.73|974.67|970.67|973.67|969.67|33
1619017360000|2021-04-21 15:02:40|973.64|969.64|974.62|970.62|974.62|970.62|973.52|969.52|35
1619017370000|2021-04-21 15:02:50|974.56|970.56|976.16|972.16|976.28|972.28|974.53|970.53|33
1619017380000|2021-04-21 15:03:00|976.07|972.07|975.51|971.51|976.07|972.07|975.11|971.11|33
1619017390000|2021-04-21 15:03:10|975.3|971.3|975.75|971.75|975.75|971.75|973.69|969.69|34
1619017400000|2021-04-21 15:03:20|975.94|971.94|976.51|972.51|976.59|972.59|975.86|971.86|35
1619017410000|2021-04-21 15:03:30|976.58|972.58|978.32|974.32|978.32|974.32|976.58|972.58|36
1619017420000|2021-04-21 15:03:40|978.24|974.24|978.43|974.43|978.43|974.43|977.43|973.43|30
1619017430000|2021-04-21 15:03:50|978.53|974.53|978.88|974.88|979.21|975.21|977.81|973.81|37
1619017440000|2021-04-21 15:04:00|978.89|974.89|979.72|975.72|979.86|975.86|977.9|973.9|33
1619017450000|2021-04-21 15:04:10|979.73|975.73|979.44|975.44|979.97|975.97|978.73|974.73|33
1619017460000|2021-04-21 15:04:20|979.19|975.19|978.65|974.65|979.58|975.58|978.5|974.5|35
1619017470000|2021-04-21 15:04:30|978.86|974.86|979.49|975.49|979.49|975.49|978.86|974.86|36
1619017480000|2021-04-21 15:04:40|979.56|975.56|979.62|975.62|979.7|975.7|978.94|974.94|34
1619017490000|2021-04-21 15:04:50|979.6|975.6|980.24|976.24|980.24|976.24|979.17|975.17|35
1619017500000|2021-04-21 15:05:00|980.16|976.16|980.49|976.49|980.49|976.49|979.95|975.95|37
1619017510000|2021-04-21 15:05:10|980.47|976.47|980.7|976.7|981.06|977.06|980.04|976.04|35
1619017520000|2021-04-21 15:05:20|980.56|976.56|981.28|977.28|981.3|977.3|980.56|976.56|33
1619017530000|2021-04-21 15:05:30|981.25|977.25|980.24|976.24|981.37|977.37|980.2|976.2|33
1619017540000|2021-04-21 15:05:40|980.28|976.28|978.47|974.47|980.77|976.77|978.46|974.46|36
1619017550000|2021-04-21 15:05:50|978.44|974.44|979.71|975.71|979.78|975.78|978.37|974.37|36
1619017560000|2021-04-21 15:06:00|979.58|975.58|977.34|973.34|979.58|975.58|977.34|973.34|35
1619017570000|2021-04-21 15:06:10|977.89|973.89|977.98|973.98|977.98|973.98|977.24|973.24|37
1619017580000|2021-04-21 15:06:20|977.99|973.99|978.1|974.1|978.54|974.54|977.62|973.62|37
1619017590000|2021-04-21 15:06:30|978.11|974.11|976.24|972.24|978.17|974.17|976.24|972.24|36
1619017600000|2021-04-21 15:06:40|976.29|972.29|976.25|972.25|976.62|972.62|976.13|972.13|36
1619017610000|2021-04-21 15:06:50|976.44|972.44|977.12|973.12|977.21|973.21|975.84|971.84|38
1619017620000|2021-04-21 15:07:00|977.25|973.25|977.25|973.25|978.04|974.04|976.8|972.8|39
1619017630000|2021-04-21 15:07:10|977.46|973.46|976.62|972.62|977.57|973.57|976.62|972.62|34
1619017640000|2021-04-21 15:07:20|976.2|972.2|976.05|972.05|976.81|972.81|975.93|971.93|37
1619017650000|2021-04-21 15:07:30|976.11|972.11|974.73|970.73|976.46|972.46|974.67|970.67|37
1619017660000|2021-04-21 15:07:40|974.66|970.66|974.76|970.76|974.84|970.84|973.52|969.52|37
1619017670000|2021-04-21 15:07:50|974.78|970.78|973.41|969.41|974.9|970.9|973.41|969.41|34
1619017680000|2021-04-21 15:08:00|973.47|969.47|972.01|968.01|973.57|969.57|971.62|967.62|36
1619017690000|2021-04-21 15:08:10|972.12|968.12|972.55|968.55|973.83|969.83|970.85|966.85|36
1619017700000|2021-04-21 15:08:20|972.54|968.54|972.47|968.47|972.76|968.76|972.13|968.13|32
1619017710000|2021-04-21 15:08:30|972.46|968.46|972.23|968.23|972.66|968.66|971.69|967.69|29
1619017720000|2021-04-21 15:08:40|972.44|968.44|974.3|970.3|974.3|970.3|972.34|968.34|38
1619017730000|2021-04-21 15:08:50|974.33|970.33|973.35|969.35|974.55|970.55|973.35|969.35|34
1619017740000|2021-04-21 15:09:00|973.33|969.33|973.77|969.77|973.92|969.92|973.28|969.28|37
1619017750000|2021-04-21 15:09:10|973.78|969.78|973.25|969.25|973.89|969.89|973.23|969.23|35
1619017760000|2021-04-21 15:09:20|973.19|969.19|973.05|969.05|973.82|969.82|972.6|968.6|31
1619017770000|2021-04-21 15:09:30|973.07|969.07|972.72|968.72|973.14|969.14|972.53|968.53|37
1619017780000|2021-04-21 15:09:40|972.73|968.73|971.96|967.96|972.74|968.74|971.73|967.73|31
1619017790000|2021-04-21 15:09:50|971.81|967.81|972.35|968.35|972.92|968.92|971.81|967.81|26
1619017800000|2021-04-21 15:10:00|972.42|968.42|973.54|969.54|973.54|969.54|972.21|968.21|34
1619017810000|2021-04-21 15:10:10|973.59|969.59|973.93|969.93|974.09|970.09|973.58|969.58|32
1619017820000|2021-04-21 15:10:20|974.08|970.08|975.23|971.23|975.23|971.23|973.93|969.93|22
1619017830000|2021-04-21 15:10:30|975.16|971.16|975.98|971.98|976.12|972.12|974.73|970.73|33
1619017840000|2021-04-21 15:10:40|975.99|971.99|977.07|973.07|977.07|973.07|975.79|971.79|34
1619017850000|2021-04-21 15:10:50|977.08|973.08|976.4|972.4|977.64|973.64|976.4|972.4|31
1619017860000|2021-04-21 15:11:00|976.57|972.57|976.48|972.48|977.48|973.48|976.46|972.46|34
1619017870000|2021-04-21 15:11:10|976.42|972.42|976.49|972.49|977.28|973.28|976.4|972.4|36
1619017880000|2021-04-21 15:11:20|976.46|972.46|976.73|972.73|977.31|973.31|976|972|35
1619017890000|2021-04-21 15:11:30|976.66|972.66|977.88|973.88|977.88|973.88|976.66|972.66|33
1619017900000|2021-04-21 15:11:40|977.61|973.61|977.78|973.78|978.05|974.05|977.45|973.45|28
1619017910000|2021-04-21 15:11:50|977.77|973.77|978.45|974.45|978.48|974.48|977.75|973.75|36
1619017920000|2021-04-21 15:12:00|978.47|974.47|978.33|974.33|978.63|974.63|977.76|973.76|34
1619017930000|2021-04-21 15:12:10|978.25|974.25|978.88|974.88|979.19|975.19|977.95|973.95|36
1619017940000|2021-04-21 15:12:20|978.92|974.92|980.42|976.42|980.52|976.52|978.92|974.92|33
1619017950000|2021-04-21 15:12:30|980.37|976.37|980.59|976.59|980.59|976.59|979.95|975.95|39
1619017960000|2021-04-21 15:12:40|980.73|976.73|980.18|976.18|981.07|977.07|979.85|975.85|37
1619017970000|2021-04-21 15:12:50|980.28|976.28|981.45|977.45|981.51|977.51|980.28|976.28|39
1619017980000|2021-04-21 15:13:00|981.46|977.46|980.07|976.07|982.01|978.01|980.07|976.07|28
1619017990000|2021-04-21 15:13:10|980.06|976.06|979.59|975.59|980.32|976.32|979.59|975.59|31
1619018000000|2021-04-21 15:13:20|979.6|975.6|980.07|976.07|980.53|976.53|978.96|974.96|39
1619018010000|2021-04-21 15:13:30|979.99|975.99|979.5|975.5|980.41|976.41|979.31|975.31|36
1619018020000|2021-04-21 15:13:40|979.42|975.42|979.32|975.32|979.8|975.8|979.22|975.22|35
1619018030000|2021-04-21 15:13:50|979.36|975.36|979.65|975.65|979.66|975.66|979.02|975.02|31
1619018040000|2021-04-21 15:14:00|979.62|975.62|979.18|975.18|979.62|975.62|978.95|974.95|34
1619018050000|2021-04-21 15:14:10|979.11|975.11|978.13|974.13|979.11|975.11|978.11|974.11|33
1619018060000|2021-04-21 15:14:20|978.15|974.15|978.05|974.05|978.55|974.55|977.99|973.99|34
1619018070000|2021-04-21 15:14:30|978.07|974.07|976.73|972.73|978.08|974.08|976.73|972.73|33
1619018080000|2021-04-21 15:14:40|976.71|972.71|977.33|973.33|977.59|973.59|976.54|972.54|36
1619018090000|2021-04-21 15:14:50|977.36|973.36|976.9|972.9|977.44|973.44|976.83|972.83|23
1619018100000|2021-04-21 15:15:00|976.91|972.91|977.87|973.87|977.87|973.87|976.91|972.91|26
1619018110000|2021-04-21 15:15:10|977.89|973.89|977.14|973.14|978.1|974.1|977.14|973.14|30
1619018120000|2021-04-21 15:15:20|977.19|973.19|977.33|973.33|977.35|973.35|976.98|972.98|32
1619018130000|2021-04-21 15:15:30|977.43|973.43|977.25|973.25|977.43|973.43|976.83|972.83|31
1619018140000|2021-04-21 15:15:40|977.22|973.22|976.37|972.37|977.24|973.24|976.37|972.37|35
1619018150000|2021-04-21 15:15:50|976.33|972.33|974.27|970.27|976.33|972.33|974.27|970.27|35
1619018160000|2021-04-21 15:16:00|974.23|970.23|975.37|971.37|975.46|971.46|974.16|970.16|31
1619018170000|2021-04-21 15:16:10|975.4|971.4|976.62|972.62|976.64|972.64|975.36|971.36|37
1619018180000|2021-04-21 15:16:20|976.64|972.64|976.35|972.35|977.38|973.38|975.45|971.45|33
1619018190000|2021-04-21 15:16:30|976.36|972.36|978.05|974.05|978.05|974.05|976.35|972.35|26
1619018200000|2021-04-21 15:16:40|978.1|974.1|978.09|974.09|978.56|974.56|977.55|973.55|34
1619018210000|2021-04-21 15:16:50|978.05|974.05|977.29|973.29|978.05|974.05|976.59|972.59|31
1619018220000|2021-04-21 15:17:00|977.24|973.24|977.33|973.33|977.7|973.7|977.24|973.24|32
1619018230000|2021-04-21 15:17:10|977.27|973.27|977.9|973.9|977.94|973.94|977.2|973.2|32
1619018240000|2021-04-21 15:17:20|977.91|973.91|977.05|973.05|977.93|973.93|976.83|972.83|36
1619018250000|2021-04-21 15:17:30|977.03|973.03|976.74|972.74|977.47|973.47|976.69|972.69|37
1619018260000|2021-04-21 15:17:40|976.77|972.77|977|973|977.04|973.04|976.09|972.09|38
1619018270000|2021-04-21 15:17:50|976.99|972.99|976.5|972.5|977.03|973.03|976.48|972.48|37
1619018280000|2021-04-21 15:18:00|976.49|972.49|976.19|972.19|976.5|972.5|976.14|972.14|27
1619018290000|2021-04-21 15:18:10|976.07|972.07|976.22|972.22|976.35|972.35|975.77|971.77|31
1619018300000|2021-04-21 15:18:20|976.19|972.19|975.75|971.75|976.19|972.19|975.73|971.73|18
1619018310000|2021-04-21 15:18:30|975.77|971.77|975.68|971.68|975.77|971.77|975.35|971.35|27
1619018320000|2021-04-21 15:18:40|975.64|971.64|975.89|971.89|975.91|971.91|975.43|971.43|20
1619018330000|2021-04-21 15:18:50|975.87|971.87|976.86|972.86|976.86|972.86|975.82|971.82|31
1619018340000|2021-04-21 15:19:00|976.87|972.87|977.21|973.21|977.48|973.48|976.87|972.87|30
1619018350000|2021-04-21 15:19:10|977.2|973.2|976.56|972.56|977.22|973.22|976.39|972.39|34
1619018360000|2021-04-21 15:19:20|976.54|972.54|977.49|973.49|977.49|973.49|976.31|972.31|40
1619018370000|2021-04-21 15:19:30|977.51|973.51|976.74|972.74|977.52|973.52|976.74|972.74|31
1619018380000|2021-04-21 15:19:40|976.78|972.78|975.55|971.55|976.78|972.78|975.53|971.53|30
1619018390000|2021-04-21 15:19:50|975.58|971.58|976|972|976.13|972.13|975.38|971.38|31
1619018400000|2021-04-21 15:20:00|975.93|971.93|975.93|971.93|975.97|971.97|975.54|971.54|34
1619018410000|2021-04-21 15:20:10|975.92|971.92|975.68|971.68|976.08|972.08|975.56|971.56|29
1619018420000|2021-04-21 15:20:20|975.73|971.73|975.62|971.62|975.86|971.86|975.43|971.43|39
1619018430000|2021-04-21 15:20:30|975.6|971.6|975.11|971.11|975.6|971.6|975.11|971.11|29
1619018440000|2021-04-21 15:20:40|975.09|971.09|974.94|970.94|975.14|971.14|974.88|970.88|31
1619018450000|2021-04-21 15:20:50|975.05|971.05|974.98|970.98|975.16|971.16|974.91|970.91|18
1619018460000|2021-04-21 15:21:00|974.96|970.96|975.04|971.04|975.1|971.1|974.88|970.88|25
1619018470000|2021-04-21 15:21:10|975.03|971.03|976.67|972.67|976.8|972.8|975.03|971.03|35
1619018480000|2021-04-21 15:21:20|976.94|972.94|976.48|972.48|977.02|973.02|976.35|972.35|27
1619018490000|2021-04-21 15:21:30|976.38|972.38|975.89|971.89|976.4|972.4|975.55|971.55|37
1619018500000|2021-04-21 15:21:40|975.83|971.83|975.64|971.64|975.96|971.96|975.4|971.4|37
1619018510000|2021-04-21 15:21:50|975.67|971.67|976.35|972.35|976.35|972.35|975.4|971.4|37
1619018520000|2021-04-21 15:22:00|976.39|972.39|976.53|972.53|976.57|972.57|975.8|971.8|31
1619018530000|2021-04-21 15:22:10|976.5|972.5|975.89|971.89|976.5|972.5|975.71|971.71|36
1619018540000|2021-04-21 15:22:20|975.82|971.82|974.75|970.75|975.83|971.83|974.68|970.68|35
1619018550000|2021-04-21 15:22:30|974.84|970.84|974.36|970.36|974.84|970.84|974.15|970.15|35
1619018560000|2021-04-21 15:22:40|974.31|970.31|975.14|971.14|975.14|971.14|974.02|970.02|38
1619018570000|2021-04-21 15:22:50|975.11|971.11|975.07|971.07|975.39|971.39|974.76|970.76|34
1619018580000|2021-04-21 15:23:00|975.11|971.11|974.74|970.74|975.29|971.29|974.67|970.67|37
1619018590000|2021-04-21 15:23:10|974.64|970.64|975.21|971.21|975.28|971.28|974.51|970.51|31
1619018600000|2021-04-21 15:23:20|975.22|971.22|975.53|971.53|975.75|971.75|974.95|970.95|33
1619018610000|2021-04-21 15:23:30|975.59|971.59|976.16|972.16|976.33|972.33|975.31|971.31|35
1619018620000|2021-04-21 15:23:40|976.01|972.01|975.41|971.41|976.03|972.03|975|971|32
1619018630000|2021-04-21 15:23:50|975.42|971.42|976.42|972.42|976.42|972.42|975.18|971.18|36
1619018640000|2021-04-21 15:24:00|976.5|972.5|976.37|972.37|976.7|972.7|976.1|972.1|26
1619018650000|2021-04-21 15:24:10|976.35|972.35|975.69|971.69|976.35|972.35|975.45|971.45|29
1619018660000|2021-04-21 15:24:20|975.68|971.68|976.46|972.46|976.46|972.46|975.54|971.54|36
1619018670000|2021-04-21 15:24:30|976.44|972.44|976.58|972.58|976.82|972.82|976.19|972.19|28
1619018680000|2021-04-21 15:24:40|976.42|972.42|976.19|972.19|976.83|972.83|976.19|972.19|27
1619018690000|2021-04-21 15:24:50|976.16|972.16|975.82|971.82|976.16|972.16|975.35|971.35|34
1619018700000|2021-04-21 15:25:00|975.83|971.83|976.19|972.19|976.19|972.19|975.79|971.79|22
1619018710000|2021-04-21 15:25:10|976.2|972.2|975.52|971.52|976.24|972.24|975.52|971.52|24
1619018720000|2021-04-21 15:25:20|975.83|971.83|975.68|971.68|975.85|971.85|975.51|971.51|31
1619018730000|2021-04-21 15:25:30|975.64|971.64|974.83|970.83|975.64|971.64|974.77|970.77|27
1619018740000|2021-04-21 15:25:40|974.53|970.53|974.52|970.52|974.79|970.79|974.4|970.4|27
1619018750000|2021-04-21 15:25:50|974.48|970.48|975.55|971.55|975.55|971.55|974.42|970.42|31
1619018760000|2021-04-21 15:26:00|975.54|971.54|974.99|970.99|975.54|971.54|974.84|970.84|31
1619018770000|2021-04-21 15:26:10|975.07|971.07|975.85|971.85|975.89|971.89|975.07|971.07|25
1619018780000|2021-04-21 15:26:20|975.86|971.86|975.59|971.59|975.88|971.88|975.17|971.17|33
1619018790000|2021-04-21 15:26:30|975.63|971.63|975.78|971.78|975.89|971.89|975.56|971.56|28
1619018800000|2021-04-21 15:26:40|975.85|971.85|975.78|971.78|976.06|972.06|975.76|971.76|24
1619018810000|2021-04-21 15:26:50|975.79|971.79|977.77|973.77|977.91|973.91|975.59|971.59|31
1619018820000|2021-04-21 15:27:00|977.79|973.79|978.74|974.74|978.78|974.78|977.79|973.79|30
1619018830000|2021-04-21 15:27:10|978.78|974.78|980.06|976.06|980.06|976.06|978.78|974.78|20
1619018840000|2021-04-21 15:27:20|980.45|976.45|979.13|975.13|980.45|976.45|979.12|975.12|27
1619018850000|2021-04-21 15:27:30|978.8|974.8|979.09|975.09|979.09|975.09|978.77|974.77|31
1619018860000|2021-04-21 15:27:40|979.13|975.13|979.52|975.52|979.53|975.53|979.12|975.12|27
1619018870000|2021-04-21 15:27:50|979.36|975.36|978.55|974.55|979.41|975.41|978.37|974.37|37
1619018880000|2021-04-21 15:28:00|978.35|974.35|977.86|973.86|978.55|974.55|977.81|973.81|37
1619018890000|2021-04-21 15:28:10|977.87|973.87|978.33|974.33|978.54|974.54|977.61|973.61|36
1619018900000|2021-04-21 15:28:20|978.41|974.41|977.47|973.47|978.46|974.46|977.47|973.47|33
1619018910000|2021-04-21 15:28:30|977.44|973.44|977.53|973.53|977.53|973.53|977.19|973.19|25
1619018920000|2021-04-21 15:28:40|977.52|973.52|977.47|973.47|977.52|973.52|977.31|973.31|22
1619018930000|2021-04-21 15:28:50|977.14|973.14|976.94|972.94|977.27|973.27|976.76|972.76|36
1619018940000|2021-04-21 15:29:00|976.93|972.93|976.21|972.21|977.13|973.13|976.21|972.21|31
1619018950000|2021-04-21 15:29:10|976.13|972.13|975.57|971.57|976.44|972.44|975.57|971.57|38
1619018960000|2021-04-21 15:29:20|975.59|971.59|974.67|970.67|975.61|971.61|974.67|970.67|30
1619018970000|2021-04-21 15:29:30|974.69|970.69|974.49|970.49|974.79|970.79|974.25|970.25|32
1619018980000|2021-04-21 15:29:40|974.62|970.62|974.44|970.44|975.03|971.03|974.16|970.16|37
1619018990000|2021-04-21 15:29:50|974.41|970.41|975.12|971.12|975.38|971.38|974.38|970.38|37
1619019000000|2021-04-21 15:30:00|975.13|971.13|973.69|969.69|975.21|971.21|973.69|969.69|36
1619019010000|2021-04-21 15:30:10|973.66|969.66|971.46|967.46|973.66|969.66|971.1|967.1|36
1619019020000|2021-04-21 15:30:20|971.6|967.6|970.85|966.85|972.14|968.14|970.85|966.85|39
1619019030000|2021-04-21 15:30:30|970.47|966.47|970.02|966.02|970.73|966.73|969.95|965.95|36
1619019040000|2021-04-21 15:30:40|969.95|965.95|969.6|965.6|970.43|966.43|969.6|965.6|34
1619019050000|2021-04-21 15:30:50|969.67|965.67|969.14|965.14|969.71|965.71|969.1|965.1|35
1619019060000|2021-04-21 15:31:00|969.18|965.18|970.67|966.67|970.67|966.67|969.01|965.01|39
1619019070000|2021-04-21 15:31:10|970.53|966.53|971.1|967.1|971.1|967.1|970.53|966.53|33
1619019080000|2021-04-21 15:31:20|971.14|967.14|971.69|967.69|971.76|967.76|970.8|966.8|34
1619019090000|2021-04-21 15:31:30|971.66|967.66|971.58|967.58|972.06|968.06|971.24|967.24|32
1619019100000|2021-04-21 15:31:40|971.63|967.63|971.81|967.81|971.88|967.88|971.63|967.63|20
1619019110000|2021-04-21 15:31:50|971.78|967.78|971.55|967.55|971.87|967.87|971.22|967.22|34
1619019120000|2021-04-21 15:32:00|971.54|967.54|972.18|968.18|972.18|968.18|971.54|967.54|31
1619019130000|2021-04-21 15:32:10|972.16|968.16|974.26|970.26|974.38|970.38|971.86|967.86|37
1619019140000|2021-04-21 15:32:20|974.22|970.22|975.42|971.42|975.43|971.43|974.22|970.22|33
1619019150000|2021-04-21 15:32:30|975.44|971.44|976.11|972.11|976.26|972.26|975.44|971.44|30
1619019160000|2021-04-21 15:32:40|976.14|972.14|976.96|972.96|977.04|973.04|976.03|972.03|27
1619019170000|2021-04-21 15:32:50|976.73|972.73|976.43|972.43|977.26|973.26|975.68|971.68|30
1619019180000|2021-04-21 15:33:00|976.48|972.48|977.39|973.39|977.41|973.41|976.44|972.44|31
1619019190000|2021-04-21 15:33:10|977.41|973.41|978.61|974.61|978.61|974.61|977.41|973.41|32
1619019200000|2021-04-21 15:33:20|978.62|974.62|977.78|973.78|978.75|974.75|977.63|973.63|25
1619019210000|2021-04-21 15:33:30|977.77|973.77|976.48|972.48|977.77|973.77|976.48|972.48|38
1619019220000|2021-04-21 15:33:40|976.54|972.54|975.51|971.51|976.56|972.56|975.51|971.51|37
1619019230000|2021-04-21 15:33:50|975.48|971.48|974.73|970.73|975.48|971.48|974.73|970.73|36
1619019240000|2021-04-21 15:34:00|974.51|970.51|975.27|971.27|975.71|971.71|974.51|970.51|36
1619019250000|2021-04-21 15:34:10|974.98|970.98|974.49|970.49|974.99|970.99|974.49|970.49|28
1619019260000|2021-04-21 15:34:20|974.47|970.47|974.82|970.82|975.06|971.06|974.39|970.39|36
1619019270000|2021-04-21 15:34:30|974.79|970.79|975.66|971.66|975.66|971.66|974.69|970.69|34
1619019280000|2021-04-21 15:34:40|975.77|971.77|975.78|971.78|976.05|972.05|975.49|971.49|24
1619019290000|2021-04-21 15:34:50|976.11|972.11|974.13|970.13|976.18|972.18|974|970|33
1619019300000|2021-04-21 15:35:00|974.14|970.14|974.14|970.14|974.24|970.24|973.81|969.81|34
1619019310000|2021-04-21 15:35:10|974.07|970.07|971.38|967.38|974.12|970.12|971.29|967.29|38
1619019320000|2021-04-21 15:35:20|971.25|967.25|972.12|968.12|972.13|968.13|970.2|966.2|36
1619019330000|2021-04-21 15:35:30|972.18|968.18|972.2|968.2|972.2|968.2|971.78|967.78|26
1619019340000|2021-04-21 15:35:40|972.15|968.15|972.02|968.02|972.61|968.61|972.01|968.01|27
1619019350000|2021-04-21 15:35:50|971.94|967.94|971.92|967.92|972.16|968.16|971.57|967.57|35
1619019360000|2021-04-21 15:36:00|971.97|967.97|972.02|968.02|972.06|968.06|971.6|967.6|33
1619019370000|2021-04-21 15:36:10|972|968|971.83|967.83|972.11|968.11|971.52|967.52|29
1619019380000|2021-04-21 15:36:20|971.4|967.4|971.78|967.78|971.86|967.86|970.72|966.72|36
1619019390000|2021-04-21 15:36:30|971.82|967.82|971.77|967.77|971.87|967.87|971.33|967.33|37
1619019400000|2021-04-21 15:36:40|971.8|967.8|971.81|967.81|971.85|967.85|971.7|967.7|24
1619019410000|2021-04-21 15:36:50|971.71|967.71|971.24|967.24|971.85|967.85|971|967|37
1619019420000|2021-04-21 15:37:00|971.26|967.26|971.19|967.19|971.3|967.3|970.44|966.44|31
1619019430000|2021-04-21 15:37:10|971.2|967.2|971.53|967.53|971.53|967.53|971.13|967.13|33
1619019440000|2021-04-21 15:37:20|971.46|967.46|971.21|967.21|971.54|967.54|970.98|966.98|36
1619019450000|2021-04-21 15:37:30|971.24|967.24|971.72|967.72|971.79|967.79|971.16|967.16|34
1619019460000|2021-04-21 15:37:40|971.62|967.62|972.04|968.04|972.13|968.13|971.62|967.62|33
1619019470000|2021-04-21 15:37:50|972.05|968.05|971.59|967.59|972.11|968.11|971.55|967.55|29
1619019480000|2021-04-21 15:38:00|971.44|967.44|971.43|967.43|971.81|967.81|971.22|967.22|32
1619019490000|2021-04-21 15:38:10|971.39|967.39|971.59|967.59|972.29|968.29|971.39|967.39|38
1619019500000|2021-04-21 15:38:20|971.54|967.54|970.97|966.97|971.54|967.54|970.88|966.88|32
1619019510000|2021-04-21 15:38:30|970.95|966.95|970.18|966.18|970.95|966.95|970.17|966.17|26
1619019520000|2021-04-21 15:38:40|970.19|966.19|970.05|966.05|970.26|966.26|969.06|965.06|36
1619019530000|2021-04-21 15:38:50|969.95|965.95|969.42|965.42|970.01|966.01|969.25|965.25|38
1619019540000|2021-04-21 15:39:00|969.4|965.4|969.41|965.41|969.49|965.49|969.09|965.09|37
1619019550000|2021-04-21 15:39:10|969.45|965.45|970.35|966.35|970.35|966.35|969.41|965.41|32
1619019560000|2021-04-21 15:39:20|970.33|966.33|970.19|966.19|971.19|967.19|969.91|965.91|37
1619019570000|2021-04-21 15:39:30|970.12|966.12|970.09|966.09|970.41|966.41|969.8|965.8|37
1619019580000|2021-04-21 15:39:40|970.58|966.58|970.46|966.46|970.58|966.58|970.21|966.21|28
1619019590000|2021-04-21 15:39:50|970.55|966.55|971.15|967.15|971.37|967.37|970.01|966.01|32
1619019600000|2021-04-21 15:40:00|971.14|967.14|971.73|967.73|971.92|967.92|971.12|967.12|33
1619019610000|2021-04-21 15:40:10|971.7|967.7|972.09|968.09|972.12|968.12|971.65|967.65|22
1619019620000|2021-04-21 15:40:20|972.11|968.11|971.68|967.68|972.18|968.18|971.6|967.6|29
1619019630000|2021-04-21 15:40:30|971.7|967.7|973.01|969.01|973.01|969.01|971.19|967.19|37
1619019640000|2021-04-21 15:40:40|973.04|969.04|974.04|970.04|974.04|970.04|972|968|37
1619019650000|2021-04-21 15:40:50|974.02|970.02|973.75|969.75|974.02|970.02|973.08|969.08|30
1619019660000|2021-04-21 15:41:00|973.29|969.29|973.76|969.76|973.95|969.95|973.16|969.16|31
1619019670000|2021-04-21 15:41:10|973.81|969.81|972.86|968.86|973.93|969.93|972.85|968.85|29
1619019680000|2021-04-21 15:41:20|972.87|968.87|973.11|969.11|973.29|969.29|972.87|968.87|30
1619019690000|2021-04-21 15:41:30|972.97|968.97|973.37|969.37|973.48|969.48|972.71|968.71|34
1619019700000|2021-04-21 15:41:40|973.41|969.41|973.96|969.96|974.14|970.14|973.41|969.41|33
1619019710000|2021-04-21 15:41:50|973.98|969.98|974.23|970.23|974.61|970.61|973.82|969.82|35
1619019720000|2021-04-21 15:42:00|974.22|970.22|974.35|970.35|974.52|970.52|973.94|969.94|37
1619019730000|2021-04-21 15:42:10|974.31|970.31|974.82|970.82|975.22|971.22|974.22|970.22|31
1619019740000|2021-04-21 15:42:20|974.84|970.84|974.04|970.04|974.9|970.9|974.01|970.01|33
1619019750000|2021-04-21 15:42:30|974.02|970.02|973.35|969.35|974.02|970.02|973.35|969.35|31
1619019760000|2021-04-21 15:42:40|973.34|969.34|972.5|968.5|973.44|969.44|972.5|968.5|37
1619019770000|2021-04-21 15:42:50|972.51|968.51|972.43|968.43|972.89|968.89|972.26|968.26|34
1619019780000|2021-04-21 15:43:00|972.49|968.49|971.24|967.24|972.5|968.5|971.24|967.24|31
1619019790000|2021-04-21 15:43:10|971.41|967.41|970.23|966.23|971.48|967.48|970.23|966.23|35
1619019800000|2021-04-21 15:43:20|970.29|966.29|970.38|966.38|970.38|966.38|970|966|22
1619019810000|2021-04-21 15:43:30|970.44|966.44|969.54|965.54|970.57|966.57|969.5|965.5|34
1619019820000|2021-04-21 15:43:40|969.57|965.57|970.13|966.13|970.13|966.13|969.57|965.57|30
1619019830000|2021-04-21 15:43:50|970.22|966.22|970.6|966.6|970.66|966.66|970.13|966.13|34
1619019840000|2021-04-21 15:44:00|970.1|966.1|971.12|967.12|971.12|967.12|970.1|966.1|27
1619019850000|2021-04-21 15:44:10|971.1|967.1|970.46|966.46|971.1|967.1|970.45|966.45|34
1619019860000|2021-04-21 15:44:20|970.5|966.5|970.47|966.47|970.61|966.61|970.21|966.21|31
1619019870000|2021-04-21 15:44:30|970.62|966.62|970.78|966.78|970.84|966.84|970.03|966.03|35
1619019880000|2021-04-21 15:44:40|970.01|966.01|970.09|966.09|970.58|966.58|970|966|26
1619019890000|2021-04-21 15:44:50|970.07|966.07|970.24|966.24|970.29|966.29|970|966|31
1619019900000|2021-04-21 15:45:00|970.29|966.29|971.34|967.34|971.34|967.34|970.26|966.26|25
1619019910000|2021-04-21 15:45:10|971.37|967.37|971.94|967.94|971.94|967.94|970.95|966.95|32
1619019920000|2021-04-21 15:45:20|971.89|967.89|971.63|967.63|972|968|971.55|967.55|34
1619019930000|2021-04-21 15:45:30|971.67|967.67|970.73|966.73|971.7|967.7|970.71|966.71|24
1619019940000|2021-04-21 15:45:40|970.75|966.75|970.32|966.32|970.78|966.78|970.2|966.2|31
1619019950000|2021-04-21 15:45:50|970.31|966.31|970.07|966.07|970.44|966.44|970.06|966.06|32
1619019960000|2021-04-21 15:46:00|970.01|966.01|971.17|967.17|971.17|967.17|970.01|966.01|37
1619019970000|2021-04-21 15:46:10|971.16|967.16|970.48|966.48|971.23|967.23|970.31|966.31|36
1619019980000|2021-04-21 15:46:20|970.22|966.22|969|965|970.29|966.29|969|965|30
1619019990000|2021-04-21 15:46:30|968.99|964.99|968.19|964.19|968.99|964.99|967.96|963.96|39
1619020000000|2021-04-21 15:46:40|968.04|964.04|968.06|964.06|968.1|964.1|967.89|963.89|31
1619020010000|2021-04-21 15:46:50|967.99|963.99|967.01|963.01|968.07|964.07|966.86|962.86|34
1619020020000|2021-04-21 15:47:00|966.98|962.98|967.61|963.61|967.62|963.62|966.96|962.96|35
1619020030000|2021-04-21 15:47:10|967.62|963.62|967.07|963.07|967.62|963.62|967.01|963.01|31
1619020040000|2021-04-21 15:47:20|967.05|963.05|967.04|963.04|967.46|963.46|966.97|962.97|32
1619020050000|2021-04-21 15:47:30|966.97|962.97|966.36|962.36|966.97|962.97|966.31|962.31|35
1619020060000|2021-04-21 15:47:40|966.37|962.37|967.2|963.2|967.2|963.2|966.14|962.14|35
1619020070000|2021-04-21 15:47:50|967.29|963.29|968.01|964.01|968.15|964.15|967.29|963.29|35
1619020080000|2021-04-21 15:48:00|968.04|964.04|967.85|963.85|968.2|964.2|967.85|963.85|30
1619020090000|2021-04-21 15:48:10|968.01|964.01|969.14|965.14|969.25|965.25|967.85|963.85|33
1619020100000|2021-04-21 15:48:20|968.98|964.98|967.93|963.93|969.13|965.13|967.82|963.82|35
1619020110000|2021-04-21 15:48:30|967.9|963.9|968.56|964.56|968.56|964.56|967.82|963.82|39
1619020120000|2021-04-21 15:48:40|968.25|964.25|969.76|965.76|969.77|965.77|968.01|964.01|34
1619020130000|2021-04-21 15:48:50|969.79|965.79|970.27|966.27|970.37|966.37|969.32|965.32|34
1619020140000|2021-04-21 15:49:00|970.29|966.29|970.91|966.91|970.91|966.91|969.84|965.84|31
1619020150000|2021-04-21 15:49:10|970.99|966.99|973.16|969.16|973.27|969.27|970.99|966.99|32
1619020160000|2021-04-21 15:49:20|973.17|969.17|972.17|968.17|973.17|969.17|972.12|968.12|34
1619020170000|2021-04-21 15:49:30|972.16|968.16|971.86|967.86|972.16|968.16|971.38|967.38|35
1619020180000|2021-04-21 15:49:40|971.85|967.85|972.47|968.47|972.47|968.47|971.84|967.84|31
1619020190000|2021-04-21 15:49:50|972.46|968.46|972.59|968.59|972.59|968.59|971.73|967.73|37
1619020200000|2021-04-21 15:50:00|972.58|968.58|974.11|970.11|974.16|970.16|972.58|968.58|33
1619020210000|2021-04-21 15:50:10|974.09|970.09|974|970|974.23|970.23|973.74|969.74|28
1619020220000|2021-04-21 15:50:20|974.11|970.11|973.69|969.69|974.3|970.3|973.69|969.69|25
1619020230000|2021-04-21 15:50:30|973.65|969.65|974|970|974.12|970.12|973.65|969.65|32
1619020240000|2021-04-21 15:50:40|974.01|970.01|973.91|969.91|974.29|970.29|973.61|969.61|35
1619020250000|2021-04-21 15:50:50|974.08|970.08|974.25|970.25|974.32|970.32|973.98|969.98|37
1619020260000|2021-04-21 15:51:00|974.31|970.31|975.2|971.2|975.2|971.2|974.08|970.08|29
1619020270000|2021-04-21 15:51:10|975.18|971.18|976.88|972.88|977.47|973.47|975.18|971.18|34
1619020280000|2021-04-21 15:51:20|976.76|972.76|976.16|972.16|977.51|973.51|976.16|972.16|36
1619020290000|2021-04-21 15:51:30|976.15|972.15|975.99|971.99|976.28|972.28|975.91|971.91|36
1619020300000|2021-04-21 15:51:40|975.95|971.95|977.12|973.12|977.16|973.16|975.37|971.37|39
1619020310000|2021-04-21 15:51:50|977.19|973.19|977.65|973.65|977.67|973.67|976.54|972.54|36
1619020320000|2021-04-21 15:52:00|977.63|973.63|977.45|973.45|977.63|973.63|976.52|972.52|37
1619020330000|2021-04-21 15:52:10|977.47|973.47|978.78|974.78|978.78|974.78|977.37|973.37|33
1619020340000|2021-04-21 15:52:20|978.18|974.18|979.83|975.83|980.3|976.3|977.91|973.91|31
1619020350000|2021-04-21 15:52:30|979.84|975.84|980.45|976.45|980.52|976.52|979.79|975.79|30
1619020360000|2021-04-21 15:52:40|980.43|976.43|980.51|976.51|981.03|977.03|980.21|976.21|28
1619020370000|2021-04-21 15:52:50|980.74|976.74|979.95|975.95|980.79|976.79|979.69|975.69|30
1619020380000|2021-04-21 15:53:00|979.98|975.98|980.61|976.61|980.61|976.61|979.96|975.96|32
1619020390000|2021-04-21 15:53:10|980.58|976.58|981.57|977.57|981.59|977.59|980.56|976.56|31
1619020400000|2021-04-21 15:53:20|981.53|977.53|980.88|976.88|981.54|977.54|980.36|976.36|33
1619020410000|2021-04-21 15:53:30|980.85|976.85|981.49|977.49|981.54|977.54|980.85|976.85|35
1619020420000|2021-04-21 15:53:40|981.57|977.57|981.48|977.48|981.57|977.57|980.82|976.82|19
1619020430000|2021-04-21 15:53:50|981.47|977.47|981.38|977.38|981.47|977.47|981.24|977.24|23
1619020440000|2021-04-21 15:54:00|981.35|977.35|980.72|976.72|981.48|977.48|980.72|976.72|22
1619020450000|2021-04-21 15:54:10|981|977|981.73|977.73|981.73|977.73|981|977|24
1619020460000|2021-04-21 15:54:20|981.75|977.75|981.25|977.25|981.76|977.76|981.21|977.21|27
1619020470000|2021-04-21 15:54:30|981.26|977.26|981.35|977.35|981.54|977.54|981.2|977.2|31
1619020480000|2021-04-21 15:54:40|981.32|977.32|981.16|977.16|981.33|977.33|980.99|976.99|25
1619020490000|2021-04-21 15:54:50|981.17|977.17|981.09|977.09|981.47|977.47|981.03|977.03|31
1619020500000|2021-04-21 15:55:00|981.1|977.1|982.58|978.58|982.58|978.58|980.67|976.67|36
1619020510000|2021-04-21 15:55:10|982.66|978.66|982.92|978.92|983.15|979.15|982.63|978.63|28
1619020520000|2021-04-21 15:55:20|982.89|978.89|982.62|978.62|982.93|978.93|982.13|978.13|36
1619020530000|2021-04-21 15:55:30|982.61|978.61|982.78|978.78|982.97|978.97|982.28|978.28|35
1619020540000|2021-04-21 15:55:40|982.88|978.88|981.52|977.52|983.08|979.08|981.47|977.47|35
1619020550000|2021-04-21 15:55:50|981.42|977.42|980.48|976.48|981.42|977.42|980.11|976.11|33
1619020560000|2021-04-21 15:56:00|980.63|976.63|982.14|978.14|982.49|978.49|980.63|976.63|33
1619020570000|2021-04-21 15:56:10|982.01|978.01|982.16|978.16|982.56|978.56|981.91|977.91|28
1619020580000|2021-04-21 15:56:20|981.75|977.75|980.79|976.79|982.34|978.34|980.78|976.78|35
1619020590000|2021-04-21 15:56:30|980.78|976.78|979.79|975.79|980.78|976.78|979.76|975.76|35
1619020600000|2021-04-21 15:56:40|979.78|975.78|979.71|975.71|979.78|975.78|979.44|975.44|34
1619020610000|2021-04-21 15:56:50|979.78|975.78|979.39|975.39|979.9|975.9|979.36|975.36|32
1619020620000|2021-04-21 15:57:00|979.38|975.38|979.27|975.27|979.94|975.94|979.27|975.27|34
1619020630000|2021-04-21 15:57:10|979.3|975.3|979.57|975.57|979.99|975.99|979.26|975.26|37
1619020640000|2021-04-21 15:57:20|979.69|975.69|979.62|975.62|980.58|976.58|979.39|975.39|37
1619020650000|2021-04-21 15:57:30|979.97|975.97|980.26|976.26|980.45|976.45|979.67|975.67|29
1619020660000|2021-04-21 15:57:40|980.19|976.19|980.49|976.49|980.75|976.75|980.19|976.19|24
1619020670000|2021-04-21 15:57:50|980.46|976.46|979.75|975.75|980.74|976.74|979.75|975.75|38
1619020680000|2021-04-21 15:58:00|979.91|975.91|980.56|976.56|980.98|976.98|979.79|975.79|35
1619020690000|2021-04-21 15:58:10|980.32|976.32|979.99|975.99|980.32|976.32|979.63|975.63|32
1619020700000|2021-04-21 15:58:20|979.32|975.32|979.58|975.58|979.91|975.91|979.32|975.32|32
1619020710000|2021-04-21 15:58:30|979.59|975.59|979.6|975.6|979.82|975.82|979.34|975.34|29
1619020720000|2021-04-21 15:58:40|979.59|975.59|980.24|976.24|980.27|976.27|979.48|975.48|30
1619020730000|2021-04-21 15:58:50|980.28|976.28|980.78|976.78|980.78|976.78|979.91|975.91|31
1619020740000|2021-04-21 15:59:00|980.79|976.79|980.74|976.74|980.89|976.89|980.43|976.43|31
1619020750000|2021-04-21 15:59:10|980.73|976.73|981.14|977.14|981.16|977.16|980.65|976.65|29
1619020760000|2021-04-21 15:59:20|981.09|977.09|981.25|977.25|981.45|977.45|980.72|976.72|36
1619020770000|2021-04-21 15:59:30|981.17|977.17|980.56|976.56|981.17|977.17|980.49|976.49|34
1619020780000|2021-04-21 15:59:40|980.59|976.59|981.04|977.04|981.31|977.31|980.59|976.59|31
1619020790000|2021-04-21 15:59:50|980.89|976.89|982.43|978.43|982.44|978.44|980.77|976.77|32
1619020800000|2021-04-21 16:00:00|981.89|977.89|983.18|979.18|983.29|979.29|981.89|977.89|29
1619020810000|2021-04-21 16:00:10|983.26|979.26|985.49|981.49|985.49|981.49|983.26|979.26|39
1619020820000|2021-04-21 16:00:20|985.65|981.65|986.96|982.96|987.35|983.35|985.65|981.65|37
1619020830000|2021-04-21 16:00:30|986.68|982.68|986.16|982.16|986.71|982.71|985.79|981.79|36
1619020840000|2021-04-21 16:00:40|986.33|982.33|987.12|983.12|987.18|983.18|985.51|981.51|38
1619020850000|2021-04-21 16:00:50|987.2|983.2|988.49|984.49|988.64|984.64|986.86|982.86|38
1619020860000|2021-04-21 16:01:00|988.62|984.62|987.64|983.64|988.63|984.63|987.19|983.19|37
1619020870000|2021-04-21 16:01:10|988.3|984.3|989.63|985.63|989.87|985.87|988.3|984.3|32
1619020880000|2021-04-21 16:01:20|989.56|985.56|986.44|982.44|989.56|985.56|986.44|982.44|38
1619020890000|2021-04-21 16:01:30|986.43|982.43|986.39|982.39|986.77|982.77|986.28|982.28|28
1619020900000|2021-04-21 16:01:40|985.59|981.59|984.19|980.19|985.84|981.84|983.9|979.9|26
1619020910000|2021-04-21 16:01:50|984.27|980.27|983.67|979.67|984.53|980.53|983.5|979.5|36
1619020920000|2021-04-21 16:02:00|983.59|979.59|984.53|980.53|985.8|981.8|983.56|979.56|39
1619020930000|2021-04-21 16:02:10|984.6|980.6|986.01|982.01|986.2|982.2|983.61|979.61|38
1619020940000|2021-04-21 16:02:20|986.02|982.02|987.53|983.53|987.54|983.54|986.02|982.02|37
1619020950000|2021-04-21 16:02:30|987.51|983.51|988.07|984.07|988.07|984.07|987.51|983.51|31
1619020960000|2021-04-21 16:02:40|988.05|984.05|989.33|985.33|989.33|985.33|988.02|984.02|33
1619020970000|2021-04-21 16:02:50|989.3|985.3|988.33|984.33|989.55|985.55|988.33|984.33|37
1619020980000|2021-04-21 16:03:00|988.56|984.56|989.34|985.34|990.38|986.38|988.56|984.56|34
1619020990000|2021-04-21 16:03:10|989.33|985.33|988.48|984.48|989.42|985.42|988.41|984.41|34
1619021000000|2021-04-21 16:03:20|988.46|984.46|987.71|983.71|988.46|984.46|987.27|983.27|37
1619021010000|2021-04-21 16:03:30|987.64|983.64|985.86|981.86|987.98|983.98|985.76|981.76|37
1619021020000|2021-04-21 16:03:40|985.83|981.83|985.25|981.25|986|982|984.88|980.88|34
1619021030000|2021-04-21 16:03:50|985.22|981.22|984.03|980.03|985.26|981.26|983.95|979.95|40
1619021040000|2021-04-21 16:04:00|983.94|979.94|984.84|980.84|984.84|980.84|983.5|979.5|39
1619021050000|2021-04-21 16:04:10|984.86|980.86|983.67|979.67|985.16|981.16|983.67|979.67|37
1619021060000|2021-04-21 16:04:20|983.56|979.56|983.91|979.91|984.21|980.21|983.56|979.56|39
1619021070000|2021-04-21 16:04:30|983.83|979.83|982.94|978.94|983.89|979.89|982.51|978.51|39
1619021080000|2021-04-21 16:04:40|982.51|978.51|980.41|976.41|982.87|978.87|980.41|976.41|37
1619021090000|2021-04-21 16:04:50|980.21|976.21|980.5|976.5|980.93|976.93|980.21|976.21|35
1619021100000|2021-04-21 16:05:00|980.46|976.46|979.97|975.97|980.84|976.84|979.86|975.86|37
1619021110000|2021-04-21 16:05:10|980|976|977.34|973.34|980.08|976.08|977.34|973.34|37
1619021120000|2021-04-21 16:05:20|977.35|973.35|978.14|974.14|978.19|974.19|976.31|972.31|38
1619021130000|2021-04-21 16:05:30|978.17|974.17|978.39|974.39|979.31|975.31|978.17|974.17|37
1619021140000|2021-04-21 16:05:40|978.3|974.3|978.87|974.87|978.91|974.91|977.99|973.99|37
1619021150000|2021-04-21 16:05:50|978.89|974.89|978.96|974.96|979.1|975.1|978.72|974.72|33
1619021160000|2021-04-21 16:06:00|979.06|975.06|978.67|974.67|979.26|975.26|978.6|974.6|31
1619021170000|2021-04-21 16:06:10|978.71|974.71|978.35|974.35|979.09|975.09|978.35|974.35|36
1619021180000|2021-04-21 16:06:20|978.32|974.32|976.91|972.91|978.32|974.32|976.91|972.91|35
1619021190000|2021-04-21 16:06:30|976.89|972.89|976.82|972.82|977.09|973.09|976.6|972.6|33
1619021200000|2021-04-21 16:06:40|976.69|972.69|976.42|972.42|976.7|972.7|976.25|972.25|37
1619021210000|2021-04-21 16:06:50|976.28|972.28|976.5|972.5|976.57|972.57|975.91|971.91|31
1619021220000|2021-04-21 16:07:00|976.4|972.4|977.39|973.39|977.45|973.45|976.37|972.37|37
1619021230000|2021-04-21 16:07:10|977.64|973.64|978.29|974.29|978.49|974.49|977.64|973.64|35
1619021240000|2021-04-21 16:07:20|978.22|974.22|979.02|975.02|979.02|975.02|978.12|974.12|38
1619021250000|2021-04-21 16:07:30|979.03|975.03|978.35|974.35|979.09|975.09|978.35|974.35|36
1619021260000|2021-04-21 16:07:40|978.42|974.42|978.51|974.51|979.15|975.15|978.42|974.42|39
1619021270000|2021-04-21 16:07:50|978.47|974.47|979.06|975.06|979.09|975.09|978.47|974.47|35
1619021280000|2021-04-21 16:08:00|978.89|974.89|979.08|975.08|979.42|975.42|978.44|974.44|34
1619021290000|2021-04-21 16:08:10|978.97|974.97|979.1|975.1|979.22|975.22|978.97|974.97|28
1619021300000|2021-04-21 16:08:20|979.09|975.09|979.49|975.49|979.61|975.61|978.79|974.79|34
1619021310000|2021-04-21 16:08:30|979.47|975.47|980.14|976.14|980.18|976.18|979.45|975.45|34
1619021320000|2021-04-21 16:08:40|980.25|976.25|982.09|978.09|982.09|978.09|980.25|976.25|34
1619021330000|2021-04-21 16:08:50|982.21|978.21|982.71|978.71|982.75|978.75|981.9|977.9|33
1619021340000|2021-04-21 16:09:00|982.68|978.68|981.63|977.63|982.68|978.68|981.38|977.38|31
1619021350000|2021-04-21 16:09:10|981.68|977.68|981.11|977.11|981.68|977.68|980.6|976.6|36
1619021360000|2021-04-21 16:09:20|981.15|977.15|982.11|978.11|982.23|978.23|981.11|977.11|31
1619021370000|2021-04-21 16:09:30|981.95|977.95|980.82|976.82|982.05|978.05|980.75|976.75|34
1619021380000|2021-04-21 16:09:40|980.8|976.8|980.39|976.39|980.83|976.83|980.02|976.02|30
1619021390000|2021-04-21 16:09:50|980.53|976.53|978.51|974.51|981.14|977.14|978.51|974.51|35
1619021400000|2021-04-21 16:10:00|978.45|974.45|977.09|973.09|978.73|974.73|976.86|972.86|35
1619021410000|2021-04-21 16:10:10|977.1|973.1|977.69|973.69|977.69|973.69|976.84|972.84|35
1619021420000|2021-04-21 16:10:20|977.7|973.7|976.75|972.75|977.78|973.78|976.71|972.71|31
1619021430000|2021-04-21 16:10:30|976.85|972.85|977.01|973.01|977.13|973.13|976.83|972.83|29
1619021440000|2021-04-21 16:10:40|977.06|973.06|977.02|973.02|977.06|973.06|976.67|972.67|26
1619021450000|2021-04-21 16:10:50|977.04|973.04|977.69|973.69|977.84|973.84|977.04|973.04|36
1619021460000|2021-04-21 16:11:00|977.72|973.72|976.32|972.32|977.78|973.78|976.32|972.32|36
1619021470000|2021-04-21 16:11:10|976.27|972.27|977.56|973.56|977.69|973.69|976.22|972.22|36
1619021480000|2021-04-21 16:11:20|977.48|973.48|976.94|972.94|978.01|974.01|976.94|972.94|37
1619021490000|2021-04-21 16:11:30|977.4|973.4|975.7|971.7|977.76|973.76|975.7|971.7|37
1619021500000|2021-04-21 16:11:40|975.69|971.69|975.81|971.81|976.03|972.03|975.56|971.56|36
1619021510000|2021-04-21 16:11:50|975.78|971.78|975.45|971.45|975.78|971.78|975.12|971.12|30
1619021520000|2021-04-21 16:12:00|975.56|971.56|974|970|975.58|971.58|974|970|32
1619021530000|2021-04-21 16:12:10|973.98|969.98|973.97|969.97|974.41|970.41|973.61|969.61|40
1619021540000|2021-04-21 16:12:20|973.96|969.96|972.79|968.79|973.96|969.96|972.79|968.79|34
1619021550000|2021-04-21 16:12:30|972.74|968.74|973.74|969.74|973.74|969.74|972.4|968.4|34
1619021560000|2021-04-21 16:12:40|973.84|969.84|974.26|970.26|974.26|970.26|973.8|969.8|34
1619021570000|2021-04-21 16:12:50|974.35|970.35|974.8|970.8|974.81|970.81|974.22|970.22|34
1619021580000|2021-04-21 16:13:00|974.9|970.9|978.06|974.06|978.06|974.06|974.9|970.9|35
1619021590000|2021-04-21 16:13:10|977.93|973.93|976.64|972.64|978.24|974.24|976.53|972.53|36
1619021600000|2021-04-21 16:13:20|976.52|972.52|975.42|971.42|976.52|972.52|975.42|971.42|33
1619021610000|2021-04-21 16:13:30|975.39|971.39|976.43|972.43|976.84|972.84|975.3|971.3|35
1619021620000|2021-04-21 16:13:40|976.27|972.27|975.83|971.83|976.79|972.79|975.76|971.76|37
1619021630000|2021-04-21 16:13:50|975.72|971.72|975.42|971.42|975.77|971.77|975.03|971.03|33
1619021640000|2021-04-21 16:14:00|975.43|971.43|975.61|971.61|975.62|971.62|975.31|971.31|33
1619021650000|2021-04-21 16:14:10|975.58|971.58|974.77|970.77|975.58|971.58|974.75|970.75|35
1619021660000|2021-04-21 16:14:20|974.76|970.76|975.31|971.31|975.31|971.31|974.76|970.76|27
1619021670000|2021-04-21 16:14:30|975.4|971.4|974.98|970.98|975.52|971.52|974.41|970.41|33
1619021680000|2021-04-21 16:14:40|974.96|970.96|974.3|970.3|974.96|970.96|974.07|970.07|36
1619021690000|2021-04-21 16:14:50|974.4|970.4|973.65|969.65|974.49|970.49|973.5|969.5|38
1619021700000|2021-04-21 16:15:00|973.62|969.62|974.96|970.96|974.96|970.96|973.54|969.54|39
1619021710000|2021-04-21 16:15:10|974.98|970.98|975.25|971.25|975.46|971.46|974.86|970.86|36
1619021720000|2021-04-21 16:15:20|975.42|971.42|974.95|970.95|975.45|971.45|974.46|970.46|38
1619021730000|2021-04-21 16:15:30|974.97|970.97|974.25|970.25|975.09|971.09|974.1|970.1|36
1619021740000|2021-04-21 16:15:40|974.34|970.34|974.09|970.09|974.39|970.39|973.75|969.75|36
1619021750000|2021-04-21 16:15:50|974.11|970.11|974.58|970.58|975.2|971.2|974.11|970.11|36
1619021760000|2021-04-21 16:16:00|974.64|970.64|974.63|970.63|974.79|970.79|974.41|970.41|32
1619021770000|2021-04-21 16:16:10|974.5|970.5|973.71|969.71|974.58|970.58|973.71|969.71|36
1619021780000|2021-04-21 16:16:20|973.73|969.73|972.48|968.48|973.73|969.73|972.44|968.44|38
1619021790000|2021-04-21 16:16:30|972.56|968.56|972.63|968.63|972.86|968.86|972.34|968.34|31
1619021800000|2021-04-21 16:16:40|972.62|968.62|973.22|969.22|973.22|969.22|972.5|968.5|35
1619021810000|2021-04-21 16:16:50|973.16|969.16|973.26|969.26|973.51|969.51|973.16|969.16|26
1619021820000|2021-04-21 16:17:00|973.22|969.22|974.38|970.38|974.38|970.38|973.09|969.09|37
1619021830000|2021-04-21 16:17:10|974.44|970.44|973.93|969.93|974.44|970.44|973.86|969.86|28
1619021840000|2021-04-21 16:17:20|973.92|969.92|973.56|969.56|974.01|970.01|973.55|969.55|25
1619021850000|2021-04-21 16:17:30|973.47|969.47|973.43|969.43|973.54|969.54|973.39|969.39|22
1619021860000|2021-04-21 16:17:40|973.47|969.47|972.84|968.84|973.55|969.55|972.82|968.82|18
1619021870000|2021-04-21 16:17:50|972.91|968.91|972.94|968.94|972.94|968.94|972.81|968.81|25
1619021880000|2021-04-21 16:18:00|972.87|968.87|972.53|968.53|972.98|968.98|972.42|968.42|25
1619021890000|2021-04-21 16:18:10|972.51|968.51|971.85|967.85|972.52|968.52|971.13|967.13|32
1619021900000|2021-04-21 16:18:20|971.97|967.97|971.17|967.17|972.38|968.38|971.17|967.17|32
1619021910000|2021-04-21 16:18:30|971.15|967.15|970.97|966.97|971.26|967.26|970.97|966.97|26
1619021920000|2021-04-21 16:18:40|971.02|967.02|970.79|966.79|971.19|967.19|970.71|966.71|30
1619021930000|2021-04-21 16:18:50|970.94|966.94|970.59|966.59|971.02|967.02|970.33|966.33|33
1619021940000|2021-04-21 16:19:00|970.58|966.58|970.91|966.91|970.91|966.91|970.24|966.24|32
1619021950000|2021-04-21 16:19:10|970.93|966.93|970.65|966.65|971.36|967.36|970.64|966.64|38
1619021960000|2021-04-21 16:19:20|970.61|966.61|970.6|966.6|970.65|966.65|970.18|966.18|27
1619021970000|2021-04-21 16:19:30|970.61|966.61|970.29|966.29|970.8|966.8|969.99|965.99|32
1619021980000|2021-04-21 16:19:40|970.24|966.24|970.27|966.27|970.47|966.47|970.22|966.22|29
1619021990000|2021-04-21 16:19:50|970.26|966.26|969.73|965.73|970.26|966.26|969.54|965.54|24
1619022000000|2021-04-21 16:20:00|969.7|965.7|969.36|965.36|969.83|965.83|969.12|965.12|35
1619022010000|2021-04-21 16:20:10|969.29|965.29|969.02|965.02|969.3|965.3|968.69|964.69|35
1619022020000|2021-04-21 16:20:20|969|965|968.64|964.64|969|965|968.46|964.46|27
1619022030000|2021-04-21 16:20:30|968.44|964.44|968.58|964.58|968.62|964.62|968.4|964.4|12
1619022040000|2021-04-21 16:20:40|968.81|964.81|969.1|965.1|969.16|965.16|967.93|963.93|34
1619022050000|2021-04-21 16:20:50|969.12|965.12|969.25|965.25|969.4|965.4|968.95|964.95|34
1619022060000|2021-04-21 16:21:00|969.4|965.4|969.66|965.66|969.72|965.72|968.95|964.95|37
1619022070000|2021-04-21 16:21:10|969.72|965.72|970.46|966.46|970.5|966.5|969.64|965.64|32
1619022080000|2021-04-21 16:21:20|970.62|966.62|970.18|966.18|970.86|966.86|970.07|966.07|31
1619022090000|2021-04-21 16:21:30|970.15|966.15|970.33|966.33|970.36|966.36|969.95|965.95|33
1619022100000|2021-04-21 16:21:40|970.27|966.27|970.68|966.68|970.73|966.73|970.02|966.02|30
1619022110000|2021-04-21 16:21:50|970.65|966.65|970.82|966.82|970.91|966.91|970.52|966.52|33
1619022120000|2021-04-21 16:22:00|970.83|966.83|970.55|966.55|970.95|966.95|970.55|966.55|27
1619022130000|2021-04-21 16:22:10|970.61|966.61|970.34|966.34|970.61|966.61|970.03|966.03|29
1619022140000|2021-04-21 16:22:20|970.33|966.33|970.26|966.26|970.45|966.45|970.07|966.07|30
1619022150000|2021-04-21 16:22:30|970.08|966.08|971.17|967.17|971.17|967.17|970.08|966.08|34
1619022160000|2021-04-21 16:22:40|970.81|966.81|971.38|967.38|971.48|967.48|970.81|966.81|27
1619022170000|2021-04-21 16:22:50|971.39|967.39|970.96|966.96|971.62|967.62|970.45|966.45|28
1619022180000|2021-04-21 16:23:00|970.95|966.95|970.68|966.68|970.98|966.98|970.55|966.55|27
1619022190000|2021-04-21 16:23:10|970.67|966.67|971.36|967.36|971.65|967.65|970.63|966.63|34
1619022200000|2021-04-21 16:23:20|971.27|967.27|970.69|966.69|971.43|967.43|970.69|966.69|28
1619022210000|2021-04-21 16:23:30|970.67|966.67|970.64|966.64|970.74|966.74|970.44|966.44|26
1619022220000|2021-04-21 16:23:40|970.66|966.66|970.97|966.97|971.09|967.09|970.66|966.66|34
1619022230000|2021-04-21 16:23:50|970.94|966.94|971.28|967.28|971.43|967.43|970.83|966.83|30
1619022240000|2021-04-21 16:24:00|971.29|967.29|969.77|965.77|971.3|967.3|969.77|965.77|37
1619022250000|2021-04-21 16:24:10|969.81|965.81|969.11|965.11|969.81|965.81|969.06|965.06|32
1619022260000|2021-04-21 16:24:20|969.04|965.04|969.26|965.26|969.27|965.27|969.03|965.03|25
1619022270000|2021-04-21 16:24:30|969.18|965.18|969.26|965.26|969.28|965.28|969|965|24
1619022280000|2021-04-21 16:24:40|969.28|965.28|969.63|965.63|969.88|965.88|969.23|965.23|31
1619022290000|2021-04-21 16:24:50|969.64|965.64|969.56|965.56|969.64|965.64|969.15|965.15|27
1619022300000|2021-04-21 16:25:00|969.55|965.55|969.42|965.42|969.55|965.55|969.2|965.2|27
1619022310000|2021-04-21 16:25:10|969.41|965.41|969.39|965.39|969.68|965.68|969.18|965.18|33
1619022320000|2021-04-21 16:25:20|969.38|965.38|969.32|965.32|969.4|965.4|968.85|964.85|27
1619022330000|2021-04-21 16:25:30|969.21|965.21|968.94|964.94|969.29|965.29|968.75|964.75|35
1619022340000|2021-04-21 16:25:40|968.95|964.95|968.76|964.76|968.96|964.96|968.63|964.63|29
1619022350000|2021-04-21 16:25:50|968.87|964.87|968.71|964.71|968.87|964.87|968.63|964.63|23
1619022360000|2021-04-21 16:26:00|968.7|964.7|967.61|963.61|968.7|964.7|967.58|963.58|27
1619022370000|2021-04-21 16:26:10|967.66|963.66|967.25|963.25|967.66|963.66|967.24|963.24|21
1619022380000|2021-04-21 16:26:20|967.26|963.26|967.55|963.55|967.55|963.55|966.79|962.79|38
1619022390000|2021-04-21 16:26:30|967.6|963.6|968.62|964.62|968.89|964.89|967.6|963.6|37
1619022400000|2021-04-21 16:26:40|968.65|964.65|967.76|963.76|968.7|964.7|967.73|963.73|30
1619022410000|2021-04-21 16:26:50|967.87|963.87|968.59|964.59|969.36|965.36|967.85|963.85|33
1619022420000|2021-04-21 16:27:00|968.71|964.71|968.72|964.72|968.81|964.81|968.09|964.09|35
1619022430000|2021-04-21 16:27:10|968.77|964.77|967.59|963.59|968.99|964.99|967.59|963.59|37
1619022440000|2021-04-21 16:27:20|967.58|963.58|967.02|963.02|967.58|963.58|967.02|963.02|18
1619022450000|2021-04-21 16:27:30|967.03|963.03|967.59|963.59|967.85|963.85|966.86|962.86|28
1619022460000|2021-04-21 16:27:40|967.67|963.67|967.79|963.79|967.86|963.86|967.61|963.61|31
1619022470000|2021-04-21 16:27:50|967.84|963.84|967.05|963.05|967.85|963.85|967.05|963.05|33
1619022480000|2021-04-21 16:28:00|967.06|963.06|966.85|962.85|967.06|963.06|966.62|962.62|22
1619022490000|2021-04-21 16:28:10|967.06|963.06|967.04|963.04|967.33|963.33|966.98|962.98|33
1619022500000|2021-04-21 16:28:20|967.06|963.06|966.46|962.46|967.06|963.06|966.45|962.45|27
1619022510000|2021-04-21 16:28:30|966.51|962.51|966.57|962.57|966.74|962.74|966.47|962.47|31
1619022520000|2021-04-21 16:28:40|966.58|962.58|966.8|962.8|966.96|962.96|966.55|962.55|31
1619022530000|2021-04-21 16:28:50|966.73|962.73|966.73|962.73|966.91|962.91|966.54|962.54|30
1619022540000|2021-04-21 16:29:00|966.71|962.71|967.07|963.07|967.15|963.15|966.7|962.7|31
1619022550000|2021-04-21 16:29:10|967.06|963.06|966.4|962.4|967.16|963.16|966.35|962.35|29
1619022560000|2021-04-21 16:29:20|966.39|962.39|966.75|962.75|967.08|963.08|966.22|962.22|30
1619022570000|2021-04-21 16:29:30|966.8|962.8|966.55|962.55|967.4|963.4|966.54|962.54|31
1619022580000|2021-04-21 16:29:40|966.54|962.54|966.65|962.65|966.77|962.77|966.48|962.48|30
1619022590000|2021-04-21 16:29:50|966.67|962.67|967.16|963.16|967.29|963.29|966.67|962.67|35
1619022600000|2021-04-21 16:30:00|967.17|963.17|966.94|962.94|967.17|963.17|966.81|962.81|27
1619022610000|2021-04-21 16:30:10|966.93|962.93|968.16|964.16|968.42|964.42|966.93|962.93|33
1619022620000|2021-04-21 16:30:20|968.11|964.11|968.81|964.81|968.84|964.84|968.11|964.11|30
1619022630000|2021-04-21 16:30:30|968.85|964.85|968.89|964.89|969.08|965.08|968.84|964.84|25
1619022640000|2021-04-21 16:30:40|968.93|964.93|968.7|964.7|969.18|965.18|968.66|964.66|23
1619022650000|2021-04-21 16:30:50|968.88|964.88|967.86|963.86|969.3|965.3|967.8|963.8|37
1619022660000|2021-04-21 16:31:00|967.91|963.91|966.97|962.97|967.91|963.91|966.9|962.9|30
1619022670000|2021-04-21 16:31:10|966.95|962.95|966.08|962.08|966.95|962.95|966.08|962.08|33
1619022680000|2021-04-21 16:31:20|966.01|962.01|963.06|959.06|966.01|962.01|962.95|958.95|38
1619022690000|2021-04-21 16:31:30|963.07|959.07|960.83|956.83|963.14|959.14|960.6|956.6|32
1619022700000|2021-04-21 16:31:40|960.71|956.71|961.3|957.3|961.3|957.3|960.71|956.71|32
1619022710000|2021-04-21 16:31:50|961.29|957.29|960.31|956.31|961.29|957.29|960.25|956.25|35
1619022720000|2021-04-21 16:32:00|960.29|956.29|961.42|957.42|961.44|957.44|960.27|956.27|35
1619022730000|2021-04-21 16:32:10|961.41|957.41|961.99|957.99|962.14|958.14|961.21|957.21|35
1619022740000|2021-04-21 16:32:20|961.98|957.98|961.53|957.53|961.98|957.98|961.14|957.14|37
1619022750000|2021-04-21 16:32:30|961.51|957.51|961.29|957.29|962.11|958.11|961.24|957.24|34
1619022760000|2021-04-21 16:32:40|961.3|957.3|961.99|957.99|962.13|958.13|961.3|957.3|37
1619022770000|2021-04-21 16:32:50|961.98|957.98|961.29|957.29|961.98|957.98|961.29|957.29|33
1619022780000|2021-04-21 16:33:00|961.13|957.13|959.66|955.66|961.13|957.13|959.44|955.44|38
1619022790000|2021-04-21 16:33:10|959.49|955.49|960.1|956.1|960.12|956.12|959.49|955.49|29
1619022800000|2021-04-21 16:33:20|960.11|956.11|961.67|957.67|961.7|957.7|960.09|956.09|36
1619022810000|2021-04-21 16:33:30|961.63|957.63|961.9|957.9|961.96|957.96|961.38|957.38|34
1619022820000|2021-04-21 16:33:40|961.82|957.82|962.28|958.28|962.32|958.32|961.82|957.82|25
1619022830000|2021-04-21 16:33:50|962.31|958.31|961.86|957.86|962.31|958.31|961.83|957.83|33
1619022840000|2021-04-21 16:34:00|961.78|957.78|960.82|956.82|961.87|957.87|960.8|956.8|27
1619022850000|2021-04-21 16:34:10|960.85|956.85|961.99|957.99|961.99|957.99|960.85|956.85|32
1619022860000|2021-04-21 16:34:20|962.01|958.01|962.34|958.34|962.34|958.34|961.89|957.89|23
1619022870000|2021-04-21 16:34:30|962.5|958.5|962.48|958.48|963.14|959.14|962.48|958.48|33
1619022880000|2021-04-21 16:34:40|962.49|958.49|962.76|958.76|962.77|958.77|961.71|957.71|34
1619022890000|2021-04-21 16:34:50|962.85|958.85|962.92|958.92|963.3|959.3|962.72|958.72|28
1619022900000|2021-04-21 16:35:00|962.72|958.72|963.2|959.2|963.31|959.31|962.69|958.69|23
1619022910000|2021-04-21 16:35:10|963.31|959.31|961.98|957.98|963.44|959.44|961.98|957.98|38
1619022920000|2021-04-21 16:35:20|961.8|957.8|961.69|957.69|962.14|958.14|961.5|957.5|37
1619022930000|2021-04-21 16:35:30|961.72|957.72|962.42|958.42|962.63|958.63|961.72|957.72|29
1619022940000|2021-04-21 16:35:40|962.43|958.43|963.75|959.75|964.1|960.1|962.43|958.43|34
1619022950000|2021-04-21 16:35:50|963.82|959.82|963.8|959.8|964.03|960.03|963.77|959.77|23
1619022960000|2021-04-21 16:36:00|963.71|959.71|964.5|960.5|964.5|960.5|963.58|959.58|27
1619022970000|2021-04-21 16:36:10|964.45|960.45|965.14|961.14|965.31|961.31|964.4|960.4|30
1619022980000|2021-04-21 16:36:20|965.13|961.13|964.25|960.25|965.17|961.17|963.95|959.95|32
1619022990000|2021-04-21 16:36:30|964.16|960.16|962.27|958.27|964.16|960.16|962.27|958.27|35
1619023000000|2021-04-21 16:36:40|962.7|958.7|960.53|956.53|962.76|958.76|960.53|956.53|37
1619023010000|2021-04-21 16:36:50|960.44|956.44|961.63|957.63|961.69|957.69|960.31|956.31|26
1619023020000|2021-04-21 16:37:00|961.67|957.67|961.76|957.76|962.05|958.05|960.53|956.53|37
1619023030000|2021-04-21 16:37:10|961.87|957.87|959.6|955.6|961.9|957.9|959.57|955.57|39
1619023040000|2021-04-21 16:37:20|959.58|955.58|959.32|955.32|959.8|955.8|959.23|955.23|30
1619023050000|2021-04-21 16:37:30|959.33|955.33|960.38|956.38|960.39|956.39|959.3|955.3|39
1619023060000|2021-04-21 16:37:40|960.36|956.36|961.57|957.57|961.76|957.76|960.35|956.35|33
1619023070000|2021-04-21 16:37:50|961.55|957.55|962.45|958.45|962.59|958.59|961.45|957.45|38
1619023080000|2021-04-21 16:38:00|962.42|958.42|960.91|956.91|962.65|958.65|960.91|956.91|34
1619023090000|2021-04-21 16:38:10|960.92|956.92|961.9|957.9|961.91|957.91|960.9|956.9|39
1619023100000|2021-04-21 16:38:20|961.89|957.89|961.67|957.67|962.18|958.18|961.61|957.61|33
1619023110000|2021-04-21 16:38:30|961.59|957.59|961.98|957.98|962.19|958.19|961.23|957.23|34
1619023120000|2021-04-21 16:38:40|961.94|957.94|963.31|959.31|963.38|959.38|961.94|957.94|35
1619023130000|2021-04-21 16:38:50|963.41|959.41|962.78|958.78|963.48|959.48|961.81|957.81|27
1619023140000|2021-04-21 16:39:00|962.99|958.99|962.75|958.75|963|959|962.51|958.51|31
1619023150000|2021-04-21 16:39:10|962.76|958.76|962.88|958.88|963.33|959.33|962.76|958.76|29
1619023160000|2021-04-21 16:39:20|962.84|958.84|963.83|959.83|963.83|959.83|962.19|958.19|32
1619023170000|2021-04-21 16:39:30|963.63|959.63|964.02|960.02|964.4|960.4|963.5|959.5|32
1619023180000|2021-04-21 16:39:40|964.03|960.03|963.51|959.51|964.37|960.37|963.47|959.47|36
1619023190000|2021-04-21 16:39:50|963.45|959.45|963.29|959.29|963.61|959.61|963.04|959.04|30
1619023200000|2021-04-21 16:40:00|963.45|959.45|963.82|959.82|964.12|960.12|963.29|959.29|28
1619023210000|2021-04-21 16:40:10|964.07|960.07|963.39|959.39|964.3|960.3|963.39|959.39|35
1619023220000|2021-04-21 16:40:20|963.65|959.65|963.17|959.17|964.12|960.12|963.1|959.1|33
1619023230000|2021-04-21 16:40:30|963.26|959.26|963.81|959.81|963.85|959.85|963.26|959.26|18
1619023240000|2021-04-21 16:40:40|963.82|959.82|963.66|959.66|963.87|959.87|963.5|959.5|24
1619023250000|2021-04-21 16:40:50|963.57|959.57|963.55|959.55|963.58|959.58|963.4|959.4|22
1619023260000|2021-04-21 16:41:00|963.62|959.62|963.9|959.9|963.9|959.9|963.62|959.62|29
1619023270000|2021-04-21 16:41:10|964.04|960.04|965.36|961.36|965.36|961.36|964.04|960.04|34
1619023280000|2021-04-21 16:41:20|965.53|961.53|966.17|962.17|966.17|962.17|965.49|961.49|30
1619023290000|2021-04-21 16:41:30|965.98|961.98|965.85|961.85|966.35|962.35|965.51|961.51|30
1619023300000|2021-04-21 16:41:40|965.89|961.89|965.39|961.39|966.47|962.47|965.39|961.39|36
1619023310000|2021-04-21 16:41:50|965.33|961.33|964.34|960.34|965.33|961.33|964.17|960.17|34
1619023320000|2021-04-21 16:42:00|964.29|960.29|964.35|960.35|964.4|960.4|964.15|960.15|30
1619023330000|2021-04-21 16:42:10|964.3|960.3|965.43|961.43|965.43|961.43|964.26|960.26|26
1619023340000|2021-04-21 16:42:20|965.44|961.44|965.92|961.92|966.34|962.34|965.39|961.39|33
1619023350000|2021-04-21 16:42:30|965.67|961.67|964.97|960.97|966.06|962.06|964.85|960.85|35
1619023360000|2021-04-21 16:42:40|964.99|960.99|965.02|961.02|965.17|961.17|964.7|960.7|26
1619023370000|2021-04-21 16:42:50|965.03|961.03|965.07|961.07|965.25|961.25|965.03|961.03|29
1619023380000|2021-04-21 16:43:00|965.03|961.03|963.95|959.95|965.03|961.03|963.95|959.95|28
1619023390000|2021-04-21 16:43:10|963.94|959.94|963.46|959.46|963.94|959.94|963.42|959.42|34
1619023400000|2021-04-21 16:43:20|963.48|959.48|963.42|959.42|963.51|959.51|963.16|959.16|37
1619023410000|2021-04-21 16:43:30|963.41|959.41|963.44|959.44|963.48|959.48|963.15|959.15|28
1619023420000|2021-04-21 16:43:40|963.43|959.43|964.22|960.22|964.5|960.5|963.38|959.38|33
1619023430000|2021-04-21 16:43:50|964.18|960.18|964.26|960.26|964.53|960.53|963.61|959.61|33
1619023440000|2021-04-21 16:44:00|964.45|960.45|963.92|959.92|964.47|960.47|963.66|959.66|24
1619023450000|2021-04-21 16:44:10|963.82|959.82|963.96|959.96|964.24|960.24|963.6|959.6|36
1619023460000|2021-04-21 16:44:20|964.17|960.17|966.53|962.53|966.67|962.67|964.01|960.01|34
1619023470000|2021-04-21 16:44:30|967.03|963.03|967.28|963.28|967.55|963.55|967.02|963.02|34
1619023480000|2021-04-21 16:44:40|967.29|963.29|968|964|968.01|964.01|967.27|963.27|25
1619023490000|2021-04-21 16:44:50|967.84|963.84|967.66|963.66|968.08|964.08|967.53|963.53|28
1619023500000|2021-04-21 16:45:00|967.67|963.67|969.39|965.39|969.6|965.6|967.63|963.63|38
1619023510000|2021-04-21 16:45:10|969.36|965.36|969.97|965.97|970.16|966.16|969.36|965.36|37
1619023520000|2021-04-21 16:45:20|969.99|965.99|969.75|965.75|970.2|966.2|969.69|965.69|30
1619023530000|2021-04-21 16:45:30|969.87|965.87|969.02|965.02|969.89|965.89|969.02|965.02|33
1619023540000|2021-04-21 16:45:40|969|965|968.85|964.85|969.05|965.05|968.56|964.56|30
1619023550000|2021-04-21 16:45:50|968.89|964.89|969.53|965.53|969.62|965.62|968.89|964.89|31
1619023560000|2021-04-21 16:46:00|969.55|965.55|968.92|964.92|969.55|965.55|968.81|964.81|33
1619023570000|2021-04-21 16:46:10|968.94|964.94|967.95|963.95|968.94|964.94|967.82|963.82|40
1619023580000|2021-04-21 16:46:20|967.75|963.75|967.78|963.78|968.44|964.44|967.51|963.51|31
1619023590000|2021-04-21 16:46:30|967.65|963.65|967.28|963.28|968.21|964.21|967.15|963.15|33
1619023600000|2021-04-21 16:46:40|967.6|963.6|967.02|963.02|967.6|963.6|966.49|962.49|33
1619023610000|2021-04-21 16:46:50|966.99|962.99|966.11|962.11|966.99|962.99|966.05|962.05|29
1619023620000|2021-04-21 16:47:00|966.08|962.08|965.12|961.12|966.1|962.1|964.97|960.97|31
1619023630000|2021-04-21 16:47:10|965.04|961.04|965.82|961.82|965.82|961.82|964.89|960.89|33
1619023640000|2021-04-21 16:47:20|965.5|961.5|964.66|960.66|965.5|961.5|964.65|960.65|27
1619023650000|2021-04-21 16:47:30|964.65|960.65|964.36|960.36|964.69|960.69|964.36|960.36|29
1619023660000|2021-04-21 16:47:40|964.62|960.62|964.78|960.78|964.78|960.78|964.19|960.19|29
1619023670000|2021-04-21 16:47:50|964.71|960.71|965.61|961.61|965.63|961.63|964.7|960.7|24
1619023680000|2021-04-21 16:48:00|965.6|961.6|964.68|960.68|965.61|961.61|964.68|960.68|25
1619023690000|2021-04-21 16:48:10|964.72|960.72|964.07|960.07|964.72|960.72|964.07|960.07|29
1619023700000|2021-04-21 16:48:20|964.06|960.06|964.13|960.13|964.17|960.17|963.24|959.24|29
1619023710000|2021-04-21 16:48:30|964.02|960.02|964.02|960.02|964.17|960.17|963.74|959.74|29
1619023720000|2021-04-21 16:48:40|964.07|960.07|964.81|960.81|964.86|960.86|964.02|960.02|24
1619023730000|2021-04-21 16:48:50|964.82|960.82|964.77|960.77|965.04|961.04|964.7|960.7|29
1619023740000|2021-04-21 16:49:00|964.75|960.75|966.76|962.76|966.76|962.76|964.72|960.72|35
1619023750000|2021-04-21 16:49:10|966.8|962.8|966.46|962.46|966.89|962.89|966.28|962.28|28
1619023760000|2021-04-21 16:49:20|966.57|962.57|965.61|961.61|966.57|962.57|965.61|961.61|35
1619023770000|2021-04-21 16:49:30|965.66|961.66|965.38|961.38|965.73|961.73|965.38|961.38|26
1619023780000|2021-04-21 16:49:40|965.39|961.39|966.06|962.06|966.1|962.1|965.28|961.28|29
1619023790000|2021-04-21 16:49:50|966.3|962.3|966.89|962.89|966.89|962.89|966.06|962.06|30
1619023800000|2021-04-21 16:50:00|966.9|962.9|966.6|962.6|966.93|962.93|966.56|962.56|20
1619023810000|2021-04-21 16:50:10|966.58|962.58|967.24|963.24|967.24|963.24|966.58|962.58|27
1619023820000|2021-04-21 16:50:20|967.33|963.33|968.24|964.24|968.24|964.24|966.7|962.7|32
1619023830000|2021-04-21 16:50:30|968.25|964.25|969.08|965.08|969.08|965.08|968.08|964.08|28
1619023840000|2021-04-21 16:50:40|969.04|965.04|969.33|965.33|969.33|965.33|969.04|965.04|26
1619023850000|2021-04-21 16:50:50|969.34|965.34|968.71|964.71|969.49|965.49|968.71|964.71|23
1619023860000|2021-04-21 16:51:00|969.16|965.16|969.93|965.93|969.94|965.94|968.97|964.97|32
1619023870000|2021-04-21 16:51:10|969.92|965.92|970.02|966.02|970.12|966.12|969.82|965.82|27
1619023880000|2021-04-21 16:51:20|970.16|966.16|970.18|966.18|970.47|966.47|969.83|965.83|21
1619023890000|2021-04-21 16:51:30|970.19|966.19|970.99|966.99|971.09|967.09|970.01|966.01|28
1619023900000|2021-04-21 16:51:40|970.96|966.96|970.15|966.15|971.06|967.06|970.15|966.15|27
1619023910000|2021-04-21 16:51:50|969.98|965.98|969.16|965.16|970.37|966.37|969.16|965.16|35
1619023920000|2021-04-21 16:52:00|969.08|965.08|966.91|962.91|969.08|965.08|966.9|962.9|36
1619023930000|2021-04-21 16:52:10|966.63|962.63|965.07|961.07|966.63|962.63|965.07|961.07|33
1619023940000|2021-04-21 16:52:20|964.86|960.86|964.18|960.18|965.08|961.08|964.13|960.13|21
1619023950000|2021-04-21 16:52:30|964.17|960.17|963.03|959.03|964.17|960.17|962.66|958.66|29
1619023960000|2021-04-21 16:52:40|963.04|959.04|962.78|958.78|963.86|959.86|962.74|958.74|32
1619023970000|2021-04-21 16:52:50|962.82|958.82|963.29|959.29|963.39|959.39|962.65|958.65|31
1619023980000|2021-04-21 16:53:00|963.16|959.16|964.09|960.09|964.09|960.09|963.16|959.16|28
1619023990000|2021-04-21 16:53:10|964.13|960.13|964.18|960.18|964.2|960.2|964.03|960.03|24
1619024000000|2021-04-21 16:53:20|963.67|959.67|962.78|958.78|963.98|959.98|962.76|958.76|37
1619024010000|2021-04-21 16:53:30|962.67|958.67|962.32|958.32|962.97|958.97|962.19|958.19|32
1619024020000|2021-04-21 16:53:40|962.34|958.34|961.7|957.7|962.34|958.34|961.52|957.52|34
1619024030000|2021-04-21 16:53:50|961.67|957.67|961.08|957.08|961.72|957.72|961.08|957.08|26
1619024040000|2021-04-21 16:54:00|960.81|956.81|962.14|958.14|962.14|958.14|960.81|956.81|27
1619024050000|2021-04-21 16:54:10|962.05|958.05|962.99|958.99|963.4|959.4|962.05|958.05|38
1619024060000|2021-04-21 16:54:20|962.92|958.92|960.91|956.91|962.92|958.92|960.91|956.91|36
1619024070000|2021-04-21 16:54:30|960.94|956.94|962.05|958.05|962.17|958.17|960.56|956.56|34
1619024080000|2021-04-21 16:54:40|962.16|958.16|962.87|958.87|962.9|958.9|961.85|957.85|30
1619024090000|2021-04-21 16:54:50|962.88|958.88|962.6|958.6|962.97|958.97|962.57|958.57|27
1619024100000|2021-04-21 16:55:00|962.61|958.61|962.91|958.91|963.01|959.01|962.53|958.53|29
1619024110000|2021-04-21 16:55:10|962.87|958.87|963.17|959.17|963.17|959.17|962.83|958.83|19
1619024120000|2021-04-21 16:55:20|963.14|959.14|963.71|959.71|963.71|959.71|963.1|959.1|26
1619024130000|2021-04-21 16:55:30|963.72|959.72|964.99|960.99|965.23|961.23|963.68|959.68|31
1619024140000|2021-04-21 16:55:40|964.58|960.58|964.6|960.6|965.74|961.74|964.06|960.06|37
1619024150000|2021-04-21 16:55:50|964.29|960.29|964.53|960.53|964.84|960.84|964.27|960.27|34
1619024160000|2021-04-21 16:56:00|964.52|960.52|963.12|959.12|964.52|960.52|963.12|959.12|34
1619024170000|2021-04-21 16:56:10|963.23|959.23|963.77|959.77|963.83|959.83|963.17|959.17|33
1619024180000|2021-04-21 16:56:20|963.76|959.76|964.47|960.47|964.52|960.52|963.76|959.76|25
1619024190000|2021-04-21 16:56:30|964.56|960.56|964.62|960.62|964.66|960.66|964.46|960.46|25
1619024200000|2021-04-21 16:56:40|964.57|960.57|964.66|960.66|965.16|961.16|964.34|960.34|29
1619024210000|2021-04-21 16:56:50|964.69|960.69|964.62|960.62|964.99|960.99|964.32|960.32|30
1619024220000|2021-04-21 16:57:00|964.66|960.66|964.17|960.17|964.84|960.84|964.13|960.13|37
1619024230000|2021-04-21 16:57:10|963.86|959.86|964.66|960.66|964.66|960.66|963.28|959.28|34
1619024240000|2021-04-21 16:57:20|964.65|960.65|964.61|960.61|964.65|960.65|964.24|960.24|33
1619024250000|2021-04-21 16:57:30|964.6|960.6|963.75|959.75|964.62|960.62|963.75|959.75|28
1619024260000|2021-04-21 16:57:40|963.51|959.51|963.49|959.49|963.56|959.56|963.24|959.24|37
1619024270000|2021-04-21 16:57:50|963.52|959.52|963.64|959.64|963.69|959.69|963.48|959.48|30
1619024280000|2021-04-21 16:58:00|963.7|959.7|962.12|958.12|963.83|959.83|961.88|957.88|37
1619024290000|2021-04-21 16:58:10|962.13|958.13|961.63|957.63|962.13|958.13|961.61|957.61|28
1619024300000|2021-04-21 16:58:20|961.62|957.62|961.26|957.26|961.65|957.65|961.26|957.26|21
1619024310000|2021-04-21 16:58:30|961.28|957.28|962.91|958.91|963.01|959.01|961.24|957.24|35
1619024320000|2021-04-21 16:58:40|963.02|959.02|963.36|959.36|963.49|959.49|963.02|959.02|29
1619024330000|2021-04-21 16:58:50|963.37|959.37|962.99|958.99|963.9|959.9|962.99|958.99|38
1619024340000|2021-04-21 16:59:00|962.98|958.98|962.93|958.93|962.99|958.99|962.89|958.89|24
1619024350000|2021-04-21 16:59:10|963.01|959.01|963.14|959.14|963.33|959.33|963|959|29
1619024360000|2021-04-21 16:59:20|963.13|959.13|962.57|958.57|963.13|959.13|962.53|958.53|29
1619024370000|2021-04-21 16:59:30|962.56|958.56|963.65|959.65|963.74|959.74|962.53|958.53|29
1619024380000|2021-04-21 16:59:40|963.72|959.72|963.82|959.82|964.3|960.3|963.59|959.59|32
1619024390000|2021-04-21 16:59:50|963.79|959.79|962.9|958.9|964.07|960.07|962.9|958.9|34
1619024400000|2021-04-21 17:00:00|962.93|958.93|963.29|959.29|963.29|959.29|962.93|958.93|26
1619024410000|2021-04-21 17:00:10|963.25|959.25|962.73|958.73|963.3|959.3|962.65|958.65|29
1619024420000|2021-04-21 17:00:20|962.71|958.71|963.16|959.16|963.16|959.16|962.66|958.66|29
1619024430000|2021-04-21 17:00:30|963.15|959.15|963.67|959.67|963.67|959.67|963.06|959.06|30
1619024440000|2021-04-21 17:00:40|963.7|959.7|963.81|959.81|963.93|959.93|963.55|959.55|27
1619024450000|2021-04-21 17:00:50|963.77|959.77|963.62|959.62|963.82|959.82|963.54|959.54|14
1619024460000|2021-04-21 17:01:00|963.63|959.63|963.67|959.67|963.78|959.78|963.25|959.25|34
1619024470000|2021-04-21 17:01:10|963.66|959.66|964.57|960.57|964.59|960.59|963.2|959.2|34
1619024480000|2021-04-21 17:01:20|964.58|960.58|964.74|960.74|964.82|960.82|964.5|960.5|32
1619024490000|2021-04-21 17:01:30|964.76|960.76|964.31|960.31|965.09|961.09|964.28|960.28|31
1619024500000|2021-04-21 17:01:40|964.25|960.25|964.85|960.85|965.01|961.01|964.23|960.23|26
1619024510000|2021-04-21 17:01:50|965.01|961.01|964.53|960.53|965.07|961.07|964.51|960.51|22
1619024520000|2021-04-21 17:02:00|964.49|960.49|965.24|961.24|965.25|961.25|964.49|960.49|26
1619024530000|2021-04-21 17:02:10|965.25|961.25|966.36|962.36|966.46|962.46|965.24|961.24|23
1619024540000|2021-04-21 17:02:20|966.37|962.37|965.57|961.57|966.37|962.37|965.53|961.53|31
1619024550000|2021-04-21 17:02:30|965.53|961.53|965.72|961.72|965.73|961.73|965.52|961.52|21
1619024560000|2021-04-21 17:02:40|965.55|961.55|966.21|962.21|966.21|962.21|965.55|961.55|33
1619024570000|2021-04-21 17:02:50|966.18|962.18|965.65|961.65|966.18|962.18|965.64|961.64|30
1619024580000|2021-04-21 17:03:00|965.64|961.64|965.15|961.15|965.7|961.7|965.06|961.06|31
1619024590000|2021-04-21 17:03:10|965.14|961.14|964.62|960.62|965.15|961.15|964.59|960.59|23
1619024600000|2021-04-21 17:03:20|964.61|960.61|964.1|960.1|964.61|960.61|963.93|959.93|32
1619024610000|2021-04-21 17:03:30|964.03|960.03|963.54|959.54|964.12|960.12|963.27|959.27|28
1619024620000|2021-04-21 17:03:40|963.57|959.57|963.35|959.35|964.1|960.1|963.35|959.35|29
1619024630000|2021-04-21 17:03:50|963.29|959.29|963|959|963.29|959.29|962.92|958.92|29
1619024640000|2021-04-21 17:04:00|962.98|958.98|962.3|958.3|962.98|958.98|962.3|958.3|21
1619024650000|2021-04-21 17:04:10|962.29|958.29|960.35|956.35|962.29|958.29|960.33|956.33|31
1619024660000|2021-04-21 17:04:20|960.32|956.32|959.55|955.55|960.6|956.6|959.55|955.55|29
1619024670000|2021-04-21 17:04:30|959.68|955.68|962.31|958.31|962.31|958.31|959.68|955.68|30
1619024680000|2021-04-21 17:04:40|962.26|958.26|963.79|959.79|963.79|959.79|962.19|958.19|33
1619024690000|2021-04-21 17:04:50|963.74|959.74|964.55|960.55|964.69|960.69|963.62|959.62|34
1619024700000|2021-04-21 17:05:00|964.7|960.7|965.41|961.41|965.45|961.45|964.7|960.7|34
1619024710000|2021-04-21 17:05:10|965.35|961.35|966.6|962.6|966.6|962.6|965.35|961.35|34
1619024720000|2021-04-21 17:05:20|967.03|963.03|967.88|963.88|967.89|963.89|966.67|962.67|28
1619024730000|2021-04-21 17:05:30|967.87|963.87|967.64|963.64|968.28|964.28|967.57|963.57|36
1619024740000|2021-04-21 17:05:40|967.51|963.51|966.35|962.35|967.51|963.51|966.26|962.26|37
1619024750000|2021-04-21 17:05:50|966.5|962.5|966.59|962.59|966.91|962.91|966.28|962.28|29
1619024760000|2021-04-21 17:06:00|966.56|962.56|966.64|962.64|966.66|962.66|966.26|962.26|34
1619024770000|2021-04-21 17:06:10|967.06|963.06|968.27|964.27|968.68|964.68|966.78|962.78|36
1619024780000|2021-04-21 17:06:20|968.33|964.33|968.73|964.73|969.16|965.16|968.33|964.33|31
1619024790000|2021-04-21 17:06:30|968.74|964.74|968.85|964.85|968.85|964.85|967.86|963.86|32
1619024800000|2021-04-21 17:06:40|968.94|964.94|968.99|964.99|969.39|965.39|968.75|964.75|38
1619024810000|2021-04-21 17:06:50|968.98|964.98|969.5|965.5|970.08|966.08|968.98|964.98|34
1619024820000|2021-04-21 17:07:00|969.51|965.51|969.91|965.91|970.26|966.26|969.49|965.49|25
1619024830000|2021-04-21 17:07:10|969.51|965.51|969.6|965.6|970.17|966.17|969.51|965.51|11
1619024840000|2021-04-21 17:07:20|970.15|966.15|970.49|966.49|970.97|966.97|970.09|966.09|26
1619024850000|2021-04-21 17:07:30|970.54|966.54|970.45|966.45|970.54|966.54|969.9|965.9|29
1619024860000|2021-04-21 17:07:40|970.53|966.53|970.56|966.56|970.62|966.62|970.34|966.34|26
1619024870000|2021-04-21 17:07:50|970.55|966.55|970.58|966.58|970.58|966.58|969.72|965.72|36
1619024880000|2021-04-21 17:08:00|970.63|966.63|970.61|966.61|970.69|966.69|970.42|966.42|36
1619024890000|2021-04-21 17:08:10|970.46|966.46|969.98|965.98|970.51|966.51|969.96|965.96|24
1619024900000|2021-04-21 17:08:20|969.92|965.92|969.5|965.5|969.96|965.96|969.5|965.5|28
1619024910000|2021-04-21 17:08:30|969.37|965.37|968.93|964.93|969.37|965.37|968.93|964.93|27
1619024920000|2021-04-21 17:08:40|968.92|964.92|967.9|963.9|968.92|964.92|967.9|963.9|24
1619024930000|2021-04-21 17:08:50|967.91|963.91|968.11|964.11|968.58|964.58|967.82|963.82|32
1619024940000|2021-04-21 17:09:00|968.29|964.29|967.96|963.96|968.31|964.31|967.95|963.95|15
1619024950000|2021-04-21 17:09:10|967.95|963.95|967.72|963.72|967.98|963.98|967.71|963.71|21
1619024960000|2021-04-21 17:09:20|967.69|963.69|967.38|963.38|967.7|963.7|967.23|963.23|24
1619024970000|2021-04-21 17:09:30|967.37|963.37|965.76|961.76|967.37|963.37|965.76|961.76|30
1619024980000|2021-04-21 17:09:40|965.74|961.74|965.6|961.6|966.28|962.28|965.6|961.6|30
1619024990000|2021-04-21 17:09:50|965.61|961.61|966.03|962.03|966.2|962.2|965.56|961.56|28
1619025000000|2021-04-21 17:10:00|966.05|962.05|965.81|961.81|966.27|962.27|965.77|961.77|26
1619025010000|2021-04-21 17:10:10|965.8|961.8|965.55|961.55|965.8|961.8|964.81|960.81|30
1619025020000|2021-04-21 17:10:20|965.54|961.54|966.03|962.03|966.08|962.08|965.42|961.42|29
1619025030000|2021-04-21 17:10:30|966.04|962.04|966.95|962.95|967.06|963.06|966.04|962.04|29
1619025040000|2021-04-21 17:10:40|966.99|962.99|966.94|962.94|967.09|963.09|966.04|962.04|37
1619025050000|2021-04-21 17:10:50|966.93|962.93|967.78|963.78|967.78|963.78|966.93|962.93|33
1619025060000|2021-04-21 17:11:00|967.9|963.9|968.76|964.76|968.82|964.82|967.83|963.83|27
1619025070000|2021-04-21 17:11:10|968.7|964.7|968.09|964.09|968.7|964.7|967.83|963.83|31
1619025080000|2021-04-21 17:11:20|968.08|964.08|967.12|963.12|968.17|964.17|967.12|963.12|31
1619025090000|2021-04-21 17:11:30|966.74|962.74|967.25|963.25|967.25|963.25|966.46|962.46|29
1619025100000|2021-04-21 17:11:40|967.04|963.04|966.8|962.8|967.1|963.1|966.77|962.77|23
1619025110000|2021-04-21 17:11:50|966.79|962.79|967.04|963.04|967.43|963.43|966.79|962.79|24
1619025120000|2021-04-21 17:12:00|967.08|963.08|967.33|963.33|967.52|963.52|966.98|962.98|25
1619025130000|2021-04-21 17:12:10|967.32|963.32|966.94|962.94|967.38|963.38|966.9|962.9|17
1619025140000|2021-04-21 17:12:20|966.91|962.91|966.52|962.52|966.91|962.91|966.42|962.42|31
1619025150000|2021-04-21 17:12:30|966.47|962.47|963.82|959.82|966.47|962.47|963.57|959.57|32
1619025160000|2021-04-21 17:12:40|963.77|959.77|964.35|960.35|964.67|960.67|963.62|959.62|35
1619025170000|2021-04-21 17:12:50|964.52|960.52|964.5|960.5|964.83|960.83|964.4|960.4|34
1619025180000|2021-04-21 17:13:00|964.49|960.49|964.93|960.93|964.98|960.98|964.02|960.02|34
1619025190000|2021-04-21 17:13:10|965.08|961.08|966.18|962.18|966.22|962.22|965.08|961.08|37
1619025200000|2021-04-21 17:13:20|966.19|962.19|964.47|960.47|966.19|962.19|964.47|960.47|31
1619025210000|2021-04-21 17:13:30|964.49|960.49|964.35|960.35|964.5|960.5|964.33|960.33|25
1619025220000|2021-04-21 17:13:40|964.37|960.37|965.63|961.63|965.73|961.73|964.37|960.37|35
1619025230000|2021-04-21 17:13:50|965.72|961.72|965.8|961.8|965.98|961.98|964.92|960.92|37
1619025240000|2021-04-21 17:14:00|965.82|961.82|966.41|962.41|966.41|962.41|965.44|961.44|27
1619025250000|2021-04-21 17:14:10|966.42|962.42|965.32|961.32|966.42|962.42|965.3|961.3|28
1619025260000|2021-04-21 17:14:20|965.4|961.4|965.16|961.16|965.45|961.45|965.16|961.16|28
1619025270000|2021-04-21 17:14:30|964.98|960.98|964.06|960.06|964.98|960.98|963.97|959.97|32
1619025280000|2021-04-21 17:14:40|964.08|960.08|964.08|960.08|964.17|960.17|963.96|959.96|27
1619025290000|2021-04-21 17:14:50|964.07|960.07|963.84|959.84|964.1|960.1|963.63|959.63|29
1619025300000|2021-04-21 17:15:00|963.83|959.83|963.25|959.25|963.9|959.9|963.25|959.25|32
1619025310000|2021-04-21 17:15:10|963.34|959.34|963.54|959.54|963.71|959.71|963.32|959.32|35
1619025320000|2021-04-21 17:15:20|963.61|959.61|963.49|959.49|963.69|959.69|963.39|959.39|30
1619025330000|2021-04-21 17:15:30|963.52|959.52|963.61|959.61|963.81|959.81|963.52|959.52|29
1619025340000|2021-04-21 17:15:40|963.6|959.6|963.73|959.73|963.73|959.73|963.58|959.58|22
1619025350000|2021-04-21 17:15:50|963.76|959.76|965.49|961.49|965.49|961.49|963.76|959.76|27
1619025360000|2021-04-21 17:16:00|965.5|961.5|966.92|962.92|966.92|962.92|965.43|961.43|27
1619025370000|2021-04-21 17:16:10|966.93|962.93|966.83|962.83|967.31|963.31|966.83|962.83|26
1619025380000|2021-04-21 17:16:20|966.76|962.76|965.4|961.4|966.8|962.8|965.4|961.4|35
1619025390000|2021-04-21 17:16:30|965.31|961.31|965.5|961.5|965.83|961.83|965.28|961.28|32
1619025400000|2021-04-21 17:16:40|965.51|961.51|964.89|960.89|965.51|961.51|964.85|960.85|29
1619025410000|2021-04-21 17:16:50|965|961|965.59|961.59|965.75|961.75|964.95|960.95|38
1619025420000|2021-04-21 17:17:00|965.45|961.45|965.16|961.16|965.45|961.45|965.12|961.12|26
1619025430000|2021-04-21 17:17:10|965.17|961.17|965.57|961.57|965.66|961.66|965.16|961.16|32
1619025440000|2021-04-21 17:17:20|965.64|961.64|965.41|961.41|965.65|961.65|965.17|961.17|26
1619025450000|2021-04-21 17:17:30|965.47|961.47|965.09|961.09|965.56|961.56|965.06|961.06|35
1619025460000|2021-04-21 17:17:40|965.03|961.03|965.72|961.72|965.72|961.72|965.03|961.03|23
1619025470000|2021-04-21 17:17:50|965.78|961.78|965.67|961.67|966.4|962.4|965.67|961.67|32
1619025480000|2021-04-21 17:18:00|966.08|962.08|966.98|962.98|967.02|963.02|966.04|962.04|27
1619025490000|2021-04-21 17:18:10|966.99|962.99|966.81|962.81|967.09|963.09|966.81|962.81|30
1619025500000|2021-04-21 17:18:20|966.8|962.8|965.71|961.71|967.14|963.14|965.71|961.71|33
1619025510000|2021-04-21 17:18:30|965.7|961.7|965.65|961.65|965.89|961.89|965.35|961.35|31
1619025520000|2021-04-21 17:18:40|965.55|961.55|965.62|961.62|965.64|961.64|965.51|961.51|26
1619025530000|2021-04-21 17:18:50|965.61|961.61|966.18|962.18|966.18|962.18|965.54|961.54|20
1619025540000|2021-04-21 17:19:00|966.27|962.27|966.03|962.03|966.31|962.31|965.91|961.91|23
1619025550000|2021-04-21 17:19:10|966.04|962.04|965.34|961.34|966.12|962.12|965.34|961.34|24
1619025560000|2021-04-21 17:19:20|965.29|961.29|964.84|960.84|965.29|961.29|964.84|960.84|28
1619025570000|2021-04-21 17:19:30|964.8|960.8|964.98|960.98|964.98|960.98|964.58|960.58|26
1619025580000|2021-04-21 17:19:40|965.19|961.19|964.86|960.86|965.38|961.38|964.86|960.86|31
1619025590000|2021-04-21 17:19:50|964.88|960.88|965.07|961.07|965.08|961.08|964.76|960.76|25
1619025600000|2021-04-21 17:20:00|965.05|961.05|965.17|961.17|965.27|961.27|965.04|961.04|23
1619025610000|2021-04-21 17:20:10|965.21|961.21|964.63|960.63|965.21|961.21|964.41|960.41|34
1619025620000|2021-04-21 17:20:20|964.64|960.64|964.55|960.55|964.64|960.64|964.39|960.39|27
1619025630000|2021-04-21 17:20:30|964.58|960.58|965.03|961.03|965.13|961.13|964.54|960.54|24
1619025640000|2021-04-21 17:20:40|965.02|961.02|965.09|961.09|965.26|961.26|964.81|960.81|32
1619025650000|2021-04-21 17:20:50|965.08|961.08|966.87|962.87|966.87|962.87|965.08|961.08|33
1619025660000|2021-04-21 17:21:00|966.81|962.81|967.7|963.7|967.8|963.8|966.76|962.76|28
1619025670000|2021-04-21 17:21:10|966.73|962.73|967.73|963.73|967.91|963.91|966.71|962.71|35
1619025680000|2021-04-21 17:21:20|967.37|963.37|967.1|963.1|967.64|963.64|967.1|963.1|32
1619025690000|2021-04-21 17:21:30|966.95|962.95|966.86|962.86|966.96|962.96|966.75|962.75|26
1619025700000|2021-04-21 17:21:40|966.91|962.91|966.75|962.75|967.05|963.05|966.68|962.68|26
1619025710000|2021-04-21 17:21:50|966.73|962.73|966.28|962.28|966.8|962.8|966.26|962.26|28
1619025720000|2021-04-21 17:22:00|966.2|962.2|965.42|961.42|966.2|962.2|965.42|961.42|34
1619025730000|2021-04-21 17:22:10|965.48|961.48|965.56|961.56|965.66|961.66|965.08|961.08|33
1619025740000|2021-04-21 17:22:20|965.57|961.57|965.27|961.27|965.66|961.66|965.25|961.25|25
1619025750000|2021-04-21 17:22:30|965.24|961.24|964.81|960.81|965.24|961.24|964.72|960.72|28
1619025760000|2021-04-21 17:22:40|964.82|960.82|964.35|960.35|964.82|960.82|964.22|960.22|22
1619025770000|2021-04-21 17:22:50|964.3|960.3|962.38|958.38|964.3|960.3|962.23|958.23|31
1619025780000|2021-04-21 17:23:00|962.3|958.3|962.82|958.82|962.86|958.86|962.08|958.08|34
1619025790000|2021-04-21 17:23:10|962.8|958.8|964.01|960.01|964.06|960.06|962.53|958.53|31
1619025800000|2021-04-21 17:23:20|963.79|959.79|963.74|959.74|964.12|960.12|963.43|959.43|21
1619025810000|2021-04-21 17:23:30|963.77|959.77|963.19|959.19|964.07|960.07|962.99|958.99|30
1619025820000|2021-04-21 17:23:40|963.22|959.22|963.73|959.73|963.77|959.77|963.22|959.22|26
1619025830000|2021-04-21 17:23:50|963.69|959.69|963.83|959.83|963.85|959.85|963.69|959.69|23
1619025840000|2021-04-21 17:24:00|963.84|959.84|963.85|959.85|963.85|959.85|963.28|959.28|27
1619025850000|2021-04-21 17:24:10|963.87|959.87|963.61|959.61|963.91|959.91|963.45|959.45|26
1619025860000|2021-04-21 17:24:20|963.52|959.52|963.24|959.24|963.52|959.52|963.11|959.11|31
1619025870000|2021-04-21 17:24:30|963.19|959.19|963.45|959.45|963.46|959.46|962.97|958.97|26
1619025880000|2021-04-21 17:24:40|963.43|959.43|962.94|958.94|963.43|959.43|962.94|958.94|30
1619025890000|2021-04-21 17:24:50|963.05|959.05|963.42|959.42|963.49|959.49|963.05|959.05|30
1619025900000|2021-04-21 17:25:00|963.43|959.43|963.27|959.27|963.47|959.47|963.26|959.26|29
1619025910000|2021-04-21 17:25:10|963.26|959.26|962.9|958.9|963.28|959.28|962.9|958.9|25
1619025920000|2021-04-21 17:25:20|962.84|958.84|963.33|959.33|963.4|959.4|962.84|958.84|27
1619025930000|2021-04-21 17:25:30|963.37|959.37|963.33|959.33|963.68|959.68|963.17|959.17|28
1619025940000|2021-04-21 17:25:40|963.3|959.3|962.94|958.94|963.43|959.43|962.94|958.94|32
1619025950000|2021-04-21 17:25:50|962.97|958.97|964.22|960.22|964.22|960.22|962.83|958.83|30
1619025960000|2021-04-21 17:26:00|964.29|960.29|964.9|960.9|964.94|960.94|964.17|960.17|29
1619025970000|2021-04-21 17:26:10|964.88|960.88|965.61|961.61|965.65|961.65|964.87|960.87|27
1619025980000|2021-04-21 17:26:20|965.55|961.55|966.79|962.79|966.83|962.83|965.49|961.49|31
1619025990000|2021-04-21 17:26:30|966.83|962.83|966.76|962.76|966.93|962.93|966.63|962.63|32
1619026000000|2021-04-21 17:26:40|966.64|962.64|965.57|961.57|966.64|962.64|965.34|961.34|38
1619026010000|2021-04-21 17:26:50|965.32|961.32|966|962|966|962|965.13|961.13|37
1619026020000|2021-04-21 17:27:00|966.27|962.27|966.98|962.98|967.1|963.1|966.25|962.25|27
1619026030000|2021-04-21 17:27:10|966.97|962.97|966.22|962.22|967.26|963.26|966.14|962.14|31
1619026040000|2021-04-21 17:27:20|966.23|962.23|966.37|962.37|966.43|962.43|965.93|961.93|32
1619026050000|2021-04-21 17:27:30|966.33|962.33|966.29|962.29|966.34|962.34|965.6|961.6|35
1619026060000|2021-04-21 17:27:40|966.48|962.48|965.47|961.47|966.58|962.58|965.47|961.47|28
1619026070000|2021-04-21 17:27:50|965.42|961.42|965.27|961.27|965.63|961.63|965.18|961.18|30
1619026080000|2021-04-21 17:28:00|965.28|961.28|965.18|961.18|965.54|961.54|965.16|961.16|31
1619026090000|2021-04-21 17:28:10|965.11|961.11|965.31|961.31|965.35|961.35|964.94|960.94|30
1619026100000|2021-04-21 17:28:20|965.33|961.33|965.58|961.58|965.76|961.76|965.13|961.13|30
1619026110000|2021-04-21 17:28:30|965.53|961.53|965.85|961.85|966.04|962.04|965.47|961.47|31
1619026120000|2021-04-21 17:28:40|965.82|961.82|965.28|961.28|965.9|961.9|965.25|961.25|31
1619026130000|2021-04-21 17:28:50|965.27|961.27|964.39|960.39|965.27|961.27|963.96|959.96|32
1619026140000|2021-04-21 17:29:00|964.38|960.38|964.23|960.23|964.39|960.39|964.08|960.08|29
1619026150000|2021-04-21 17:29:10|964.28|960.28|964.41|960.41|964.65|960.65|964.27|960.27|26
1619026160000|2021-04-21 17:29:20|964.4|960.4|963.72|959.72|964.44|960.44|963.66|959.66|23
1619026170000|2021-04-21 17:29:30|963.71|959.71|963.01|959.01|963.72|959.72|963.01|959.01|20
1619026180000|2021-04-21 17:29:40|963|959|963.71|959.71|963.85|959.85|962.94|958.94|21
1619026190000|2021-04-21 17:29:50|963.69|959.69|963.88|959.88|964.28|960.28|963.69|959.69|33
1619026200000|2021-04-21 17:30:00|963.91|959.91|963.73|959.73|963.92|959.92|963.56|959.56|31
1619026210000|2021-04-21 17:30:10|963.7|959.7|963.05|959.05|963.71|959.71|962.94|958.94|28
1619026220000|2021-04-21 17:30:20|963.07|959.07|963.46|959.46|963.54|959.54|963.02|959.02|27
1619026230000|2021-04-21 17:30:30|963.45|959.45|963.42|959.42|963.49|959.49|963.35|959.35|23
1619026240000|2021-04-21 17:30:40|963.4|959.4|962.7|958.7|963.46|959.46|962.69|958.69|24
1619026250000|2021-04-21 17:30:50|962.73|958.73|963.09|959.09|963.09|959.09|962.58|958.58|17
1619026260000|2021-04-21 17:31:00|963.34|959.34|964.51|960.51|964.65|960.65|963.34|959.34|36
1619026270000|2021-04-21 17:31:10|964.5|960.5|965.85|961.85|965.85|961.85|964.45|960.45|32
1619026280000|2021-04-21 17:31:20|965.87|961.87|965.71|961.71|966.03|962.03|965.24|961.24|35
1619026290000|2021-04-21 17:31:30|965.64|961.64|965.31|961.31|965.72|961.72|965|961|26
1619026300000|2021-04-21 17:31:40|965.33|961.33|964.49|960.49|965.47|961.47|964.3|960.3|33
1619026310000|2021-04-21 17:31:50|964.51|960.51|964.14|960.14|964.97|960.97|964.04|960.04|32
1619026320000|2021-04-21 17:32:00|964.08|960.08|964.01|960.01|964.18|960.18|964|960|22
1619026330000|2021-04-21 17:32:10|963.72|959.72|963.24|959.24|963.73|959.73|963.22|959.22|27
1619026340000|2021-04-21 17:32:20|963.23|959.23|962.77|958.77|963.24|959.24|962.77|958.77|14
1619026350000|2021-04-21 17:32:30|962.87|958.87|963.01|959.01|963.01|959.01|962.47|958.47|25
1619026360000|2021-04-21 17:32:40|963.06|959.06|964.13|960.13|964.17|960.17|963.06|959.06|31
1619026370000|2021-04-21 17:32:50|964.09|960.09|964.24|960.24|964.24|960.24|963.85|959.85|20
1619026380000|2021-04-21 17:33:00|964.31|960.31|963.63|959.63|964.48|960.48|963.54|959.54|31
1619026390000|2021-04-21 17:33:10|963.46|959.46|963.13|959.13|963.49|959.49|963|959|24
1619026400000|2021-04-21 17:33:20|963.1|959.1|963.76|959.76|963.81|959.81|963.09|959.09|23
1619026410000|2021-04-21 17:33:30|963.78|959.78|964.08|960.08|964.27|960.27|963.73|959.73|27
1619026420000|2021-04-21 17:33:40|964.1|960.1|963.78|959.78|964.21|960.21|963.68|959.68|24
1619026430000|2021-04-21 17:33:50|963.76|959.76|963.17|959.17|963.79|959.79|963.17|959.17|22
1619026440000|2021-04-21 17:34:00|963.02|959.02|962.71|958.71|963.08|959.08|962.71|958.71|20
1619026450000|2021-04-21 17:34:10|962.73|958.73|962.53|958.53|962.73|958.73|962.51|958.51|18
1619026460000|2021-04-21 17:34:20|962.48|958.48|962.54|958.54|962.55|958.55|962.03|958.03|20
1619026470000|2021-04-21 17:34:30|962.47|958.47|962.3|958.3|962.47|958.47|962.25|958.25|22
1619026480000|2021-04-21 17:34:40|962.33|958.33|961.59|957.59|962.38|958.38|961.59|957.59|31
1619026490000|2021-04-21 17:34:50|961.55|957.55|960.06|956.06|961.55|957.55|959.92|955.92|31
1619026500000|2021-04-21 17:35:00|960.05|956.05|960.39|956.39|960.56|956.56|959.97|955.97|29
1619026510000|2021-04-21 17:35:10|960.4|956.4|961.53|957.53|961.53|957.53|960.2|956.2|30
1619026520000|2021-04-21 17:35:20|961.79|957.79|961.03|957.03|961.84|957.84|960.99|956.99|35
1619026530000|2021-04-21 17:35:30|961.02|957.02|960.22|956.22|961.11|957.11|960|956|35
1619026540000|2021-04-21 17:35:40|960.3|956.3|960.32|956.32|960.6|956.6|960.21|956.21|33
1619026550000|2021-04-21 17:35:50|960.42|956.42|959.48|955.48|960.42|956.42|959.46|955.46|36
1619026560000|2021-04-21 17:36:00|959.42|955.42|960.82|956.82|960.91|956.91|959.42|955.42|35
1619026570000|2021-04-21 17:36:10|960.92|956.92|960.4|956.4|960.95|956.95|960.09|956.09|26
1619026580000|2021-04-21 17:36:20|960.32|956.32|959.93|955.93|960.32|956.32|959.77|955.77|32
1619026590000|2021-04-21 17:36:30|959.85|955.85|959.65|955.65|960|956|959.53|955.53|28
1619026600000|2021-04-21 17:36:40|959.62|955.62|960.34|956.34|960.34|956.34|959.62|955.62|34
1619026610000|2021-04-21 17:36:50|960.3|956.3|960.06|956.06|960.35|956.35|959.8|955.8|33
1619026620000|2021-04-21 17:37:00|960.07|956.07|959.39|955.39|960.07|956.07|959.26|955.26|34
1619026630000|2021-04-21 17:37:10|959.37|955.37|959.52|955.52|959.86|955.86|959.24|955.24|31
1619026640000|2021-04-21 17:37:20|959.49|955.49|959.32|955.32|959.69|955.69|959.16|955.16|34
1619026650000|2021-04-21 17:37:30|959.27|955.27|959.2|955.2|959.27|955.27|959.1|955.1|26
1619026660000|2021-04-21 17:37:40|959.18|955.18|959.86|955.86|960.24|956.24|959.17|955.17|34
1619026670000|2021-04-21 17:37:50|959.92|955.92|960.68|956.68|960.7|956.7|959.62|955.62|35
1619026680000|2021-04-21 17:38:00|960.7|956.7|960.84|956.84|961.04|957.04|960.27|956.27|30
1619026690000|2021-04-21 17:38:10|960.72|956.72|960.07|956.07|960.72|956.72|959.88|955.88|33
1619026700000|2021-04-21 17:38:20|960.18|956.18|959.55|955.55|960.39|956.39|959.55|955.55|29
1619026710000|2021-04-21 17:38:30|959.53|955.53|960.24|956.24|960.24|956.24|959.18|955.18|33
1619026720000|2021-04-21 17:38:40|960.28|956.28|961|957|961.08|957.08|960.28|956.28|33
1619026730000|2021-04-21 17:38:50|961.01|957.01|960.73|956.73|961.54|957.54|960.73|956.73|36
1619026740000|2021-04-21 17:39:00|960.84|956.84|960.06|956.06|960.84|956.84|960.06|956.06|35
1619026750000|2021-04-21 17:39:10|960.17|956.17|960.37|956.37|960.86|956.86|960.17|956.17|34
1619026760000|2021-04-21 17:39:20|960.1|956.1|960.23|956.23|960.31|956.31|959.74|955.74|34
1619026770000|2021-04-21 17:39:30|960.24|956.24|960.46|956.46|960.79|956.79|960.09|956.09|32
1619026780000|2021-04-21 17:39:40|960.39|956.39|959.51|955.51|960.39|956.39|959.21|955.21|30
1619026790000|2021-04-21 17:39:50|959.37|955.37|959.13|955.13|959.37|955.37|958.99|954.99|25
1619026800000|2021-04-21 17:40:00|959.07|955.07|959.07|955.07|959.17|955.17|958.92|954.92|24
1619026810000|2021-04-21 17:40:10|959.08|955.08|958.47|954.47|959.53|955.53|958.46|954.46|34
1619026820000|2021-04-21 17:40:20|958.59|954.59|957.43|953.43|958.59|954.59|957.43|953.43|24
1619026830000|2021-04-21 17:40:30|957.42|953.42|956.26|952.26|957.42|953.42|955.88|951.88|31
1619026840000|2021-04-21 17:40:40|956.36|952.36|956.24|952.24|957.09|953.09|956.14|952.14|34
1619026850000|2021-04-21 17:40:50|956.68|952.68|955.98|951.98|956.68|952.68|955.73|951.73|29
1619026860000|2021-04-21 17:41:00|956|952|955.6|951.6|956.06|952.06|955.22|951.22|30
1619026870000|2021-04-21 17:41:10|955.61|951.61|956.83|952.83|957.07|953.07|955.61|951.61|29
1619026880000|2021-04-21 17:41:20|956.53|952.53|958.12|954.12|958.12|954.12|956.53|952.53|34
1619026890000|2021-04-21 17:41:30|958.13|954.13|958.63|954.63|958.81|954.81|957.81|953.81|37
1619026900000|2021-04-21 17:41:40|958.59|954.59|958.88|954.88|959.63|955.63|958.59|954.59|32
1619026910000|2021-04-21 17:41:50|958.86|954.86|958.45|954.45|959.2|955.2|958.45|954.45|29
1619026920000|2021-04-21 17:42:00|958.5|954.5|956.89|952.89|958.53|954.53|956.87|952.87|34
1619026930000|2021-04-21 17:42:10|956.95|952.95|957.71|953.71|957.72|953.72|956.94|952.94|38
1619026940000|2021-04-21 17:42:20|957.74|953.74|959.61|955.61|960.08|956.08|957.73|953.73|38
1619026950000|2021-04-21 17:42:30|959.63|955.63|960.45|956.45|960.52|956.52|959.63|955.63|38
1619026960000|2021-04-21 17:42:40|960.46|956.46|959.53|955.53|960.47|956.47|959.39|955.39|39
1619026970000|2021-04-21 17:42:50|959.6|955.6|959.33|955.33|959.6|955.6|959.02|955.02|29
1619026980000|2021-04-21 17:43:00|959.41|955.41|960.06|956.06|960.06|956.06|959.33|955.33|36
1619026990000|2021-04-21 17:43:10|960.15|956.15|959.18|955.18|960.16|956.16|959.02|955.02|39
1619027000000|2021-04-21 17:43:20|959.15|955.15|960.29|956.29|960.29|956.29|959.02|955.02|33
1619027010000|2021-04-21 17:43:30|960.2|956.2|960.11|956.11|960.24|956.24|959.2|955.2|35
1619027020000|2021-04-21 17:43:40|960.13|956.13|960.35|956.35|960.35|956.35|959.72|955.72|34
1619027030000|2021-04-21 17:43:50|960.3|956.3|959.84|955.84|960.4|956.4|959.61|955.61|35
1619027040000|2021-04-21 17:44:00|959.88|955.88|958.44|954.44|960.01|956.01|958.44|954.44|36
1619027050000|2021-04-21 17:44:10|958.31|954.31|958.4|954.4|958.47|954.47|958.21|954.21|25
1619027060000|2021-04-21 17:44:20|958.38|954.38|960.57|956.57|960.58|956.58|958.38|954.38|37
1619027070000|2021-04-21 17:44:30|960.65|956.65|960.53|956.53|960.66|956.66|960.37|956.37|34
1619027080000|2021-04-21 17:44:40|960.5|956.5|960.81|956.81|960.95|956.95|960.5|956.5|31
1619027090000|2021-04-21 17:44:50|960.75|956.75|960.51|956.51|960.81|956.81|960.25|956.25|28
1619027100000|2021-04-21 17:45:00|960.52|956.52|959.78|955.78|960.52|956.52|959.64|955.64|32
1619027110000|2021-04-21 17:45:10|959.8|955.8|960.64|956.64|960.64|956.64|959.64|955.64|29
1619027120000|2021-04-21 17:45:20|960.66|956.66|960.73|956.73|960.8|956.8|960.09|956.09|36
1619027130000|2021-04-21 17:45:30|960.61|956.61|961.5|957.5|961.5|957.5|960.54|956.54|31
1619027140000|2021-04-21 17:45:40|961.54|957.54|962.6|958.6|962.71|958.71|961.54|957.54|30
1619027150000|2021-04-21 17:45:50|962|958|961.74|957.74|962.34|958.34|961.67|957.67|34
1619027160000|2021-04-21 17:46:00|961.73|957.73|961.68|957.68|961.83|957.83|961.36|957.36|32
1619027170000|2021-04-21 17:46:10|961.67|957.67|963.58|959.58|963.6|959.6|961.64|957.64|29
1619027180000|2021-04-21 17:46:20|963.6|959.6|962.95|958.95|963.67|959.67|962.64|958.64|30
1619027190000|2021-04-21 17:46:30|962.99|958.99|963.42|959.42|963.45|959.45|962.73|958.73|32
1619027200000|2021-04-21 17:46:40|963.32|959.32|962.76|958.76|963.35|959.35|962.73|958.73|32
1619027210000|2021-04-21 17:46:50|962.85|958.85|963.43|959.43|963.44|959.44|962.7|958.7|33
1619027220000|2021-04-21 17:47:00|963.53|959.53|963.85|959.85|963.91|959.91|963.53|959.53|29
1619027230000|2021-04-21 17:47:10|963.89|959.89|963.99|959.99|963.99|959.99|963.81|959.81|20
1619027240000|2021-04-21 17:47:20|963.93|959.93|964.19|960.19|964.27|960.27|963.82|959.82|28
1619027250000|2021-04-21 17:47:30|964.11|960.11|963.99|959.99|964.11|960.11|963.78|959.78|30
1619027260000|2021-04-21 17:47:40|963.94|959.94|963.88|959.88|964.02|960.02|963.76|959.76|30
1619027270000|2021-04-21 17:47:50|963.86|959.86|963.96|959.96|964.19|960.19|963.8|959.8|34
1619027280000|2021-04-21 17:48:00|963.98|959.98|963.6|959.6|963.99|959.99|963.6|959.6|30
1619027290000|2021-04-21 17:48:10|963.55|959.55|962.62|958.62|963.55|959.55|962.61|958.61|28
1619027300000|2021-04-21 17:48:20|962.64|958.64|962.24|958.24|962.64|958.64|962.01|958.01|26
1619027310000|2021-04-21 17:48:30|962.23|958.23|961.98|957.98|962.23|958.23|961.8|957.8|29
1619027320000|2021-04-21 17:48:40|962.09|958.09|962.08|958.08|962.33|958.33|961.93|957.93|31
1619027330000|2021-04-21 17:48:50|962.11|958.11|962|958|962.11|958.11|961.78|957.78|27
1619027340000|2021-04-21 17:49:00|961.99|957.99|961.63|957.63|961.99|957.99|961.53|957.53|29
1619027350000|2021-04-21 17:49:10|961.57|957.57|960.8|956.8|961.76|957.76|960.8|956.8|35
1619027360000|2021-04-21 17:49:20|960.89|956.89|960.41|956.41|960.99|956.99|960.31|956.31|29
1619027370000|2021-04-21 17:49:30|960.38|956.38|960.71|956.71|960.87|956.87|960.33|956.33|33
1619027380000|2021-04-21 17:49:40|960.7|956.7|960|956|960.87|956.87|960|956|26
1619027390000|2021-04-21 17:49:50|959.94|955.94|958.46|954.46|959.96|955.96|958.27|954.27|29
1619027400000|2021-04-21 17:50:00|958.48|954.48|957.67|953.67|958.75|954.75|957.67|953.67|32
1619027410000|2021-04-21 17:50:10|957.95|953.95|958.21|954.21|958.23|954.23|957.82|953.82|24
1619027420000|2021-04-21 17:50:20|958.22|954.22|958.15|954.15|958.28|954.28|957.83|953.83|28
1619027430000|2021-04-21 17:50:30|958.12|954.12|958.44|954.44|958.49|954.49|958.04|954.04|28
1619027440000|2021-04-21 17:50:40|958.14|954.14|958.53|954.53|958.6|954.6|957.9|953.9|33
1619027450000|2021-04-21 17:50:50|958.57|954.57|958.84|954.84|959.31|955.31|958.57|954.57|31
1619027460000|2021-04-21 17:51:00|958.82|954.82|958.67|954.67|959.04|955.04|958.59|954.59|25
1619027470000|2021-04-21 17:51:10|958.64|954.64|959.01|955.01|959.05|955.05|958.61|954.61|28
1619027480000|2021-04-21 17:51:20|958.99|954.99|958.55|954.55|959.05|955.05|958.5|954.5|28
1619027490000|2021-04-21 17:51:30|958.56|954.56|958.61|954.61|958.68|954.68|958.34|954.34|32
1619027500000|2021-04-21 17:51:40|958.69|954.69|958.75|954.75|959.01|955.01|958.69|954.69|27
1619027510000|2021-04-21 17:51:50|958.78|954.78|958.85|954.85|958.91|954.91|958.7|954.7|23
1619027520000|2021-04-21 17:52:00|958.93|954.93|960.16|956.16|960.25|956.25|958.93|954.93|38
1619027530000|2021-04-21 17:52:10|960.21|956.21|961.67|957.67|961.78|957.78|960.21|956.21|36
1619027540000|2021-04-21 17:52:20|961.62|957.62|960.93|956.93|961.63|957.63|960.34|956.34|38
1619027550000|2021-04-21 17:52:30|960.94|956.94|961.51|957.51|961.63|957.63|960.94|956.94|34
1619027560000|2021-04-21 17:52:40|961.5|957.5|961.82|957.82|962.36|958.36|961.39|957.39|34
1619027570000|2021-04-21 17:52:50|961.72|957.72|961.34|957.34|961.74|957.74|961.09|957.09|32
1619027580000|2021-04-21 17:53:00|961.35|957.35|961.43|957.43|961.5|957.5|961.06|957.06|26
1619027590000|2021-04-21 17:53:10|961.46|957.46|960.57|956.57|961.46|957.46|960.44|956.44|33
1619027600000|2021-04-21 17:53:20|960.66|956.66|959.89|955.89|960.7|956.7|959.88|955.88|37
1619027610000|2021-04-21 17:53:30|959.92|955.92|959.56|955.56|960.35|956.35|959.47|955.47|29
1619027620000|2021-04-21 17:53:40|959.62|955.62|959.08|955.08|959.62|955.62|959.08|955.08|27
1619027630000|2021-04-21 17:53:50|959.01|955.01|959.49|955.49|959.53|955.53|958.71|954.71|33
1619027640000|2021-04-21 17:54:00|959.52|955.52|960.01|956.01|960.26|956.26|959.37|955.37|33
1619027650000|2021-04-21 17:54:10|960|956|960.24|956.24|960.24|956.24|959.93|955.93|26
1619027660000|2021-04-21 17:54:20|960.21|956.21|960.95|956.95|960.95|956.95|960.21|956.21|30
1619027670000|2021-04-21 17:54:30|961|957|961.63|957.63|961.72|957.72|961|957|36
1619027680000|2021-04-21 17:54:40|961.55|957.55|960.88|956.88|961.69|957.69|960.88|956.88|26
1619027690000|2021-04-21 17:54:50|960.87|956.87|960.09|956.09|960.87|956.87|960.07|956.07|33
1619027700000|2021-04-21 17:55:00|960.15|956.15|960.77|956.77|960.77|956.77|960.14|956.14|21
1619027710000|2021-04-21 17:55:10|960.76|956.76|960.95|956.95|961.17|957.17|960.72|956.72|30
1619027720000|2021-04-21 17:55:20|960.67|956.67|959.34|955.34|960.75|956.75|959.28|955.28|36
1619027730000|2021-04-21 17:55:30|959.07|955.07|959.42|955.42|959.72|955.72|959.06|955.06|25
1619027740000|2021-04-21 17:55:40|959.4|955.4|959.6|955.6|959.6|955.6|959.3|955.3|27
1619027750000|2021-04-21 17:55:50|959.67|955.67|959.48|955.48|959.73|955.73|959.25|955.25|26
1619027760000|2021-04-21 17:56:00|959.49|955.49|960.17|956.17|960.17|956.17|959.49|955.49|23
1619027770000|2021-04-21 17:56:10|960.2|956.2|960.03|956.03|960.9|956.9|960.03|956.03|34
1619027780000|2021-04-21 17:56:20|959.97|955.97|959.61|955.61|960.12|956.12|959.51|955.51|31
1619027790000|2021-04-21 17:56:30|959.7|955.7|959.86|955.86|959.99|955.99|959.61|955.61|26
1619027800000|2021-04-21 17:56:40|959.93|955.93|959.3|955.3|959.93|955.93|959.28|955.28|26
1619027810000|2021-04-21 17:56:50|959.28|955.28|959.93|955.93|959.93|955.93|959.28|955.28|25
1619027820000|2021-04-21 17:57:00|959.98|955.98|959.53|955.53|960.3|956.3|959.41|955.41|31
1619027830000|2021-04-21 17:57:10|959.56|955.56|959.28|955.28|959.63|955.63|959.13|955.13|28
1619027840000|2021-04-21 17:57:20|959.3|955.3|960.19|956.19|960.26|956.26|959.3|955.3|33
1619027850000|2021-04-21 17:57:30|960.2|956.2|960.53|956.53|960.71|956.71|959.69|955.69|37
1619027860000|2021-04-21 17:57:40|960.48|956.48|960.04|956.04|960.62|956.62|959.8|955.8|34
1619027870000|2021-04-21 17:57:50|960.09|956.09|959.92|955.92|960.14|956.14|959.66|955.66|30
1619027880000|2021-04-21 17:58:00|959.93|955.93|959.96|955.96|960.08|956.08|959.7|955.7|26
1619027890000|2021-04-21 17:58:10|959.92|955.92|959.19|955.19|959.92|955.92|959.17|955.17|25
1619027900000|2021-04-21 17:58:20|959.2|955.2|959|955|959.26|955.26|958.92|954.92|29
1619027910000|2021-04-21 17:58:30|959.02|955.02|958.21|954.21|959.02|955.02|958.21|954.21|23
1619027920000|2021-04-21 17:58:40|958.05|954.05|958.34|954.34|958.35|954.35|957.92|953.92|31
1619027930000|2021-04-21 17:58:50|958.36|954.36|958.86|954.86|959|955|958.26|954.26|34
1619027940000|2021-04-21 17:59:00|958.99|954.99|958.05|954.05|958.99|954.99|958.05|954.05|29
1619027950000|2021-04-21 17:59:10|957.97|953.97|957.99|953.99|957.99|953.99|957.09|953.09|34
1619027960000|2021-04-21 17:59:20|958|954|958.78|954.78|958.79|954.79|957.94|953.94|35
1619027970000|2021-04-21 17:59:30|958.77|954.77|958.53|954.53|958.96|954.96|957.8|953.8|28
1619027980000|2021-04-21 17:59:40|958.55|954.55|958.22|954.22|958.8|954.8|958.15|954.15|35
1619027990000|2021-04-21 17:59:50|958.2|954.2|958.44|954.44|958.51|954.51|957.83|953.83|34
1619028000000|2021-04-21 18:00:00|958.43|954.43|959.61|955.61|959.61|955.61|958.33|954.33|36
1619028010000|2021-04-21 18:00:10|959.64|955.64|959.05|955.05|959.79|955.79|958.79|954.79|34
1619028020000|2021-04-21 18:00:20|958.91|954.91|958.3|954.3|958.91|954.91|958.29|954.29|32
1619028030000|2021-04-21 18:00:30|958.27|954.27|958.77|954.77|958.82|954.82|958.18|954.18|31
1619028040000|2021-04-21 18:00:40|958.78|954.78|959.52|955.52|959.59|955.59|958.72|954.72|36
1619028050000|2021-04-21 18:00:50|959.42|955.42|958.79|954.79|959.57|955.57|958.77|954.77|38
1619028060000|2021-04-21 18:01:00|958.82|954.82|958.51|954.51|958.89|954.89|958.37|954.37|28
1619028070000|2021-04-21 18:01:10|958.26|954.26|959|955|959|955|958.26|954.26|23
1619028080000|2021-04-21 18:01:20|958.96|954.96|958.79|954.79|959.17|955.17|958.55|954.55|28
1619028090000|2021-04-21 18:01:30|958.74|954.74|958.41|954.41|958.97|954.97|958.41|954.41|25
1619028100000|2021-04-21 18:01:40|958.4|954.4|958.36|954.36|958.52|954.52|958.31|954.31|28
1619028110000|2021-04-21 18:01:50|958.35|954.35|958.3|954.3|958.68|954.68|958.3|954.3|21
1619028120000|2021-04-21 18:02:00|958.31|954.31|959.05|955.05|959.07|955.07|958.3|954.3|30
1619028130000|2021-04-21 18:02:10|958.94|954.94|958.99|954.99|959.01|955.01|958.58|954.58|31
1619028140000|2021-04-21 18:02:20|958.98|954.98|958.79|954.79|958.98|954.98|958.78|954.78|23
1619028150000|2021-04-21 18:02:30|958.64|954.64|959.04|955.04|959.04|955.04|958.38|954.38|24
1619028160000|2021-04-21 18:02:40|959.1|955.1|959.11|955.11|959.18|955.18|959.08|955.08|13
1619028170000|2021-04-21 18:02:50|959.12|955.12|959.8|955.8|960.16|956.16|959.1|955.1|23
1619028180000|2021-04-21 18:03:00|960.49|956.49|960.68|956.68|961.04|957.04|960.46|956.46|20
1619028190000|2021-04-21 18:03:10|960.97|956.97|960.14|956.14|961.29|957.29|960.14|956.14|33
1619028200000|2021-04-21 18:03:20|960.04|956.04|960.41|956.41|960.41|956.41|959.5|955.5|27
1619028210000|2021-04-21 18:03:30|960.22|956.22|960.82|956.82|960.93|956.93|960.18|956.18|26
1619028220000|2021-04-21 18:03:40|960.81|956.81|960.77|956.77|961.04|957.04|960.62|956.62|25
1619028230000|2021-04-21 18:03:50|960.76|956.76|960.11|956.11|960.84|956.84|960.1|956.1|33
1619028240000|2021-04-21 18:04:00|959.96|955.96|959.7|955.7|960.07|956.07|959.51|955.51|34
1619028250000|2021-04-21 18:04:10|959.75|955.75|959.2|955.2|959.75|955.75|959.17|955.17|28
1619028260000|2021-04-21 18:04:20|959.05|955.05|959.18|955.18|959.18|955.18|959.05|955.05|22
1619028270000|2021-04-21 18:04:30|959.13|955.13|958.98|954.98|959.19|955.19|958.93|954.93|26
1619028280000|2021-04-21 18:04:40|959.03|955.03|959.24|955.24|959.44|955.44|959.02|955.02|29
1619028290000|2021-04-21 18:04:50|959.25|955.25|959.33|955.33|959.33|955.33|959.24|955.24|29
1619028300000|2021-04-21 18:05:00|959.37|955.37|958.66|954.66|959.44|955.44|958.66|954.66|28
1619028310000|2021-04-21 18:05:10|958.62|954.62|958.52|954.52|958.63|954.63|958.21|954.21|32
1619028320000|2021-04-21 18:05:20|958.56|954.56|959.43|955.43|959.46|955.46|958.56|954.56|33
1619028330000|2021-04-21 18:05:30|960.01|956.01|959.1|955.1|960.09|956.09|958.73|954.73|31
1619028340000|2021-04-21 18:05:40|959.21|955.21|959.06|955.06|959.57|955.57|959.05|955.05|25
1619028350000|2021-04-21 18:05:50|959.29|955.29|960.32|956.32|960.32|956.32|958.84|954.84|34
1619028360000|2021-04-21 18:06:00|960.28|956.28|960.25|956.25|960.47|956.47|958.87|954.87|25
1619028370000|2021-04-21 18:06:10|960.28|956.28|960.04|956.04|960.43|956.43|959.8|955.8|34
1619028380000|2021-04-21 18:06:20|960.03|956.03|960.21|956.21|960.22|956.22|959.99|955.99|29
1619028390000|2021-04-21 18:06:30|960.23|956.23|960.8|956.8|960.8|956.8|960.17|956.17|26
1619028400000|2021-04-21 18:06:40|960.79|956.79|960.55|956.55|960.91|956.91|960.55|956.55|30
1619028410000|2021-04-21 18:06:50|960.67|956.67|960.21|956.21|960.85|956.85|959.98|955.98|36
1619028420000|2021-04-21 18:07:00|960.19|956.19|959.93|955.93|960.28|956.28|959.79|955.79|28
1619028430000|2021-04-21 18:07:10|959.92|955.92|959.7|955.7|959.92|955.92|959.68|955.68|28
1619028440000|2021-04-21 18:07:20|959.72|955.72|960.83|956.83|960.83|956.83|959.72|955.72|35
1619028450000|2021-04-21 18:07:30|960.86|956.86|961.58|957.58|961.64|957.64|960.78|956.78|24
1619028460000|2021-04-21 18:07:40|961.56|957.56|960.95|956.95|961.72|957.72|960.92|956.92|26
1619028470000|2021-04-21 18:07:50|961.11|957.11|961.38|957.38|961.38|957.38|960.87|956.87|29
1619028480000|2021-04-21 18:08:00|961.39|957.39|961.24|957.24|961.52|957.52|961.2|957.2|31
1619028490000|2021-04-21 18:08:10|961.19|957.19|961.24|957.24|961.48|957.48|961.18|957.18|21
1619028500000|2021-04-21 18:08:20|961.39|957.39|962.02|958.02|962.02|958.02|961.37|957.37|24
1619028510000|2021-04-21 18:08:30|962.03|958.03|961.99|957.99|962.09|958.09|961.94|957.94|24
1619028520000|2021-04-21 18:08:40|961.98|957.98|961.35|957.35|962.01|958.01|961.35|957.35|22
1619028530000|2021-04-21 18:08:50|961.34|957.34|961.47|957.47|961.59|957.59|961.34|957.34|25
1619028540000|2021-04-21 18:09:00|961.35|957.35|959.54|955.54|961.35|957.35|959.5|955.5|37
1619028550000|2021-04-21 18:09:10|959.55|955.55|959.28|955.28|959.79|955.79|959.24|955.24|32
1619028560000|2021-04-21 18:09:20|959.31|955.31|958.62|954.62|959.43|955.43|958.62|954.62|31
1619028570000|2021-04-21 18:09:30|958.73|954.73|957.68|953.68|958.73|954.73|957.66|953.66|20
1619028580000|2021-04-21 18:09:40|957.67|953.67|957.57|953.57|957.67|953.67|957.49|953.49|25
1619028590000|2021-04-21 18:09:50|957.58|953.58|956.95|952.95|957.58|953.58|956.94|952.94|27
1619028600000|2021-04-21 18:10:00|956.94|952.94|956.91|952.91|957.03|953.03|956.66|952.66|23
1619028610000|2021-04-21 18:10:10|956.85|952.85|957.4|953.4|957.51|953.51|956.82|952.82|38
1619028620000|2021-04-21 18:10:20|957.39|953.39|957.4|953.4|957.45|953.45|957.27|953.27|24
1619028630000|2021-04-21 18:10:30|957.38|953.38|957.91|953.91|957.91|953.91|957.12|953.12|36
1619028640000|2021-04-21 18:10:40|957.89|953.89|958.07|954.07|958.07|954.07|957.85|953.85|33
1619028650000|2021-04-21 18:10:50|958.06|954.06|959.66|955.66|959.7|955.7|958.06|954.06|28
1619028660000|2021-04-21 18:11:00|959.61|955.61|959.09|955.09|959.61|955.61|958.6|954.6|33
1619028670000|2021-04-21 18:11:10|959.1|955.1|959.38|955.38|959.38|955.38|958.51|954.51|34
1619028680000|2021-04-21 18:11:20|959.68|955.68|960.93|956.93|960.93|956.93|959.68|955.68|35
1619028690000|2021-04-21 18:11:30|960.94|956.94|961.39|957.39|961.48|957.48|960.76|956.76|35
1619028700000|2021-04-21 18:11:40|961.42|957.42|961.17|957.17|961.93|957.93|961.13|957.13|32
1619028710000|2021-04-21 18:11:50|961.21|957.21|961.22|957.22|961.32|957.32|960.71|956.71|32
1619028720000|2021-04-21 18:12:00|961.24|957.24|960.92|956.92|961.24|957.24|960.88|956.88|23
1619028730000|2021-04-21 18:12:10|960.96|956.96|961.45|957.45|961.48|957.48|960.88|956.88|28
1619028740000|2021-04-21 18:12:20|961.41|957.41|961.81|957.81|961.85|957.85|961.32|957.32|32
1619028750000|2021-04-21 18:12:30|961.83|957.83|961.35|957.35|961.84|957.84|961.19|957.19|34
1619028760000|2021-04-21 18:12:40|961.32|957.32|961.41|957.41|961.47|957.47|961.22|957.22|27
1619028770000|2021-04-21 18:12:50|961.4|957.4|960.4|956.4|961.4|957.4|960.4|956.4|26
1619028780000|2021-04-21 18:13:00|960.41|956.41|960.18|956.18|960.41|956.41|960.05|956.05|26
1619028790000|2021-04-21 18:13:10|960.19|956.19|960.03|956.03|960.29|956.29|959.97|955.97|31
1619028800000|2021-04-21 18:13:20|960.05|956.05|959.31|955.31|960.05|956.05|959.3|955.3|29
1619028810000|2021-04-21 18:13:30|959.43|955.43|959.27|955.27|959.43|955.43|959.22|955.22|16
1619028820000|2021-04-21 18:13:40|959.23|955.23|958.89|954.89|959.23|955.23|958.87|954.87|17
1619028830000|2021-04-21 18:13:50|958.87|954.87|958.51|954.51|958.88|954.88|958.34|954.34|26
1619028840000|2021-04-21 18:14:00|958.47|954.47|958.93|954.93|959.03|955.03|958.47|954.47|28
1619028850000|2021-04-21 18:14:10|959.11|955.11|958.71|954.71|959.61|955.61|958.62|954.62|34
1619028860000|2021-04-21 18:14:20|958.54|954.54|958.16|954.16|958.54|954.54|958.16|954.16|30
1619028870000|2021-04-21 18:14:30|957.91|953.91|957.47|953.47|958.14|954.14|957.46|953.46|32
1619028880000|2021-04-21 18:14:40|957.49|953.49|957.59|953.59|957.59|953.59|957.28|953.28|25
1619028890000|2021-04-21 18:14:50|957.6|953.6|958.08|954.08|958.18|954.18|957.6|953.6|28
1619028900000|2021-04-21 18:15:00|958.17|954.17|958.58|954.58|958.77|954.77|958.11|954.11|33
1619028910000|2021-04-21 18:15:10|958.51|954.51|959.21|955.21|959.35|955.35|957.99|953.99|33
1619028920000|2021-04-21 18:15:20|959.24|955.24|959.87|955.87|959.87|955.87|959.24|955.24|33
1619028930000|2021-04-21 18:15:30|959.85|955.85|960.39|956.39|960.55|956.55|959.85|955.85|27
1619028940000|2021-04-21 18:15:40|959.77|955.77|959.91|955.91|960.13|956.13|959.68|955.68|30
1619028950000|2021-04-21 18:15:50|959.58|955.58|959.75|955.75|959.75|955.75|959.39|955.39|32
1619028960000|2021-04-21 18:16:00|959.76|955.76|958.65|954.65|959.79|955.79|958.63|954.63|36
1619028970000|2021-04-21 18:16:10|958.64|954.64|958.07|954.07|958.64|954.64|957.8|953.8|26
1619028980000|2021-04-21 18:16:20|957.96|953.96|958.41|954.41|958.43|954.43|957.91|953.91|29
1619028990000|2021-04-21 18:16:30|958.47|954.47|959.26|955.26|959.39|955.39|958.44|954.44|27
1619029000000|2021-04-21 18:16:40|959.27|955.27|958.67|954.67|959.27|955.27|958.44|954.44|25
1619029010000|2021-04-21 18:16:50|958.58|954.58|958.55|954.55|958.68|954.68|958.4|954.4|28
1619029020000|2021-04-21 18:17:00|958.54|954.54|957.83|953.83|958.54|954.54|957.65|953.65|35
1619029030000|2021-04-21 18:17:10|957.79|953.79|958.15|954.15|958.34|954.34|957.79|953.79|28
1619029040000|2021-04-21 18:17:20|958.16|954.16|958.9|954.9|958.93|954.93|958.16|954.16|30
1619029050000|2021-04-21 18:17:30|958.91|954.91|958.56|954.56|959.51|955.51|958.56|954.56|30
1619029060000|2021-04-21 18:17:40|958.54|954.54|958.17|954.17|958.59|954.59|957.92|953.92|33
1619029070000|2021-04-21 18:17:50|958.2|954.2|958.47|954.47|958.48|954.48|958.2|954.2|26
1619029080000|2021-04-21 18:18:00|958.46|954.46|958.67|954.67|958.7|954.7|958.36|954.36|31
1619029090000|2021-04-21 18:18:10|958.63|954.63|959.04|955.04|959.08|955.08|958.63|954.63|34
1619029100000|2021-04-21 18:18:20|959.02|955.02|958.8|954.8|959.21|955.21|958.8|954.8|24
1619029110000|2021-04-21 18:18:30|958.92|954.92|958.56|954.56|959.11|955.11|958.56|954.56|31
1619029120000|2021-04-21 18:18:40|958.57|954.57|958.37|954.37|958.7|954.7|958.15|954.15|29
1619029130000|2021-04-21 18:18:50|958.4|954.4|958.51|954.51|958.83|954.83|958.15|954.15|32
1619029140000|2021-04-21 18:19:00|958.43|954.43|958.71|954.71|958.86|954.86|958.43|954.43|17
1619029150000|2021-04-21 18:19:10|958.65|954.65|957.85|953.85|958.65|954.65|957.77|953.77|24
1619029160000|2021-04-21 18:19:20|957.86|953.86|958.64|954.64|958.65|954.65|957.86|953.86|33
1619029170000|2021-04-21 18:19:30|958.63|954.63|958.21|954.21|958.64|954.64|957.86|953.86|31
1619029180000|2021-04-21 18:19:40|958.19|954.19|958.66|954.66|958.72|954.72|958.11|954.11|29
1619029190000|2021-04-21 18:19:50|958.67|954.67|958.6|954.6|959.13|955.13|958.53|954.53|31
1619029200000|2021-04-21 18:20:00|958.57|954.57|958.93|954.93|959.06|955.06|958.55|954.55|24
1619029210000|2021-04-21 18:20:10|958.92|954.92|958.22|954.22|959.03|955.03|958.22|954.22|32
1619029220000|2021-04-21 18:20:20|958.18|954.18|957.85|953.85|958.19|954.19|957.69|953.69|24
1619029230000|2021-04-21 18:20:30|957.83|953.83|957.65|953.65|957.83|953.83|957.65|953.65|19
1619029240000|2021-04-21 18:20:40|957.7|953.7|958.23|954.23|958.23|954.23|957.47|953.47|34
1619029250000|2021-04-21 18:20:50|958.27|954.27|958.18|954.18|958.27|954.27|957.91|953.91|23
1619029260000|2021-04-21 18:21:00|958.17|954.17|958.31|954.31|958.31|954.31|957.75|953.75|34
1619029270000|2021-04-21 18:21:10|958.29|954.29|957|953|958.29|954.29|956.99|952.99|38
1619029280000|2021-04-21 18:21:20|956.99|952.99|956.48|952.48|957.14|953.14|956.48|952.48|27
1619029290000|2021-04-21 18:21:30|956.45|952.45|956.75|952.75|956.75|952.75|956.15|952.15|28
1619029300000|2021-04-21 18:21:40|956.77|952.77|957.24|953.24|957.25|953.25|956.77|952.77|30
1619029310000|2021-04-21 18:21:50|957.28|953.28|957.07|953.07|957.76|953.76|956.6|952.6|35
1619029320000|2021-04-21 18:22:00|957.09|953.09|956.29|952.29|957.27|953.27|956.29|952.29|30
1619029330000|2021-04-21 18:22:10|956.33|952.33|956.61|952.61|956.79|952.79|956.33|952.33|32
1619029340000|2021-04-21 18:22:20|956.69|952.69|957.23|953.23|957.37|953.37|956.69|952.69|33
1619029350000|2021-04-21 18:22:30|957.22|953.22|956.95|952.95|957.27|953.27|956.95|952.95|32
1619029360000|2021-04-21 18:22:40|956.65|952.65|957.54|953.54|957.59|953.59|956.65|952.65|32
1619029370000|2021-04-21 18:22:50|957.56|953.56|956.73|952.73|957.7|953.7|956.66|952.66|32
1619029380000|2021-04-21 18:23:00|956.76|952.76|956.93|952.93|957.07|953.07|956.74|952.74|21
1619029390000|2021-04-21 18:23:10|956.92|952.92|956.81|952.81|957.31|953.31|956.78|952.78|18
1619029400000|2021-04-21 18:23:20|956.73|952.73|956.55|952.55|956.73|952.73|956.49|952.49|24
1619029410000|2021-04-21 18:23:30|956.54|952.54|956.56|952.56|956.61|952.61|956.48|952.48|24
1619029420000|2021-04-21 18:23:40|956.59|952.59|956.59|952.59|956.99|952.99|956.52|952.52|27
1619029430000|2021-04-21 18:23:50|956.58|952.58|956.53|952.53|956.6|952.6|956.38|952.38|19
1619029440000|2021-04-21 18:24:00|956.52|952.52|956.38|952.38|956.52|952.52|956.37|952.37|17
1619029450000|2021-04-21 18:24:10|956.28|952.28|955.62|951.62|956.33|952.33|955.49|951.49|29
1619029460000|2021-04-21 18:24:20|955.31|951.31|956.04|952.04|956.04|952.04|955.25|951.25|25
1619029470000|2021-04-21 18:24:30|956.03|952.03|956.89|952.89|956.89|952.89|955.97|951.97|36
1619029480000|2021-04-21 18:24:40|956.94|952.94|957.28|953.28|957.38|953.38|956.94|952.94|32
1619029490000|2021-04-21 18:24:50|957.19|953.19|957.08|953.08|957.33|953.33|956.73|952.73|31
1619029500000|2021-04-21 18:25:00|957.09|953.09|956.4|952.4|957.16|953.16|956.4|952.4|28
1619029510000|2021-04-21 18:25:10|956.37|952.37|957.54|953.54|957.57|953.57|956.37|952.37|35
1619029520000|2021-04-21 18:25:20|957.52|953.52|957.99|953.99|958.06|954.06|957.37|953.37|35
1619029530000|2021-04-21 18:25:30|958.01|954.01|958.63|954.63|958.65|954.65|958.01|954.01|29
1619029540000|2021-04-21 18:25:40|958.6|954.6|957.86|953.86|958.6|954.6|957.43|953.43|26
1619029550000|2021-04-21 18:25:50|957.87|953.87|957.76|953.76|957.89|953.89|957.39|953.39|22
1619029560000|2021-04-21 18:26:00|957.75|953.75|959.08|955.08|959.13|955.13|957.7|953.7|32
1619029570000|2021-04-21 18:26:10|959.17|955.17|959.59|955.59|959.59|955.59|959.04|955.04|32
1619029580000|2021-04-21 18:26:20|959.6|955.6|959.7|955.7|959.81|955.81|959.45|955.45|31
1619029590000|2021-04-21 18:26:30|959.65|955.65|959.82|955.82|960.39|956.39|959.63|955.63|26
1619029600000|2021-04-21 18:26:40|959.91|955.91|959.99|955.99|960|956|959.53|955.53|23
1619029610000|2021-04-21 18:26:50|959.96|955.96|960.03|956.03|960.1|956.1|959.94|955.94|25
1619029620000|2021-04-21 18:27:00|960.04|956.04|960.34|956.34|960.41|956.41|960.04|956.04|29
1619029630000|2021-04-21 18:27:10|960.37|956.37|960.74|956.74|960.79|956.79|960.37|956.37|30
1619029640000|2021-04-21 18:27:20|960.73|956.73|960.72|956.72|960.74|956.74|960.67|956.67|8
1619029650000|2021-04-21 18:27:30|960.67|956.67|960.28|956.28|960.74|956.74|960.25|956.25|22
1619029660000|2021-04-21 18:27:40|960.27|956.27|959.59|955.59|960.3|956.3|959.21|955.21|26
1619029670000|2021-04-21 18:27:50|959.6|955.6|959.92|955.92|960.11|956.11|959.6|955.6|28
1619029680000|2021-04-21 18:28:00|959.91|955.91|959.81|955.81|960.03|956.03|959.79|955.79|33
1619029690000|2021-04-21 18:28:10|959.93|955.93|960.75|956.75|960.75|956.75|959.84|955.84|31
1619029700000|2021-04-21 18:28:20|960.76|956.76|960.76|956.76|960.76|956.76|960.67|956.67|10
1619029710000|2021-04-21 18:28:30|960.8|956.8|960.62|956.62|961.1|957.1|960.62|956.62|22
1619029720000|2021-04-21 18:28:40|960.84|956.84|960.1|956.1|960.97|956.97|960.1|956.1|30
1619029730000|2021-04-21 18:28:50|960.08|956.08|960.42|956.42|960.42|956.42|960.08|956.08|27
1619029740000|2021-04-21 18:29:00|960.52|956.52|960.75|956.75|960.82|956.82|960.5|956.5|27
1619029750000|2021-04-21 18:29:10|960.76|956.76|960.72|956.72|961.14|957.14|960.71|956.71|31
1619029760000|2021-04-21 18:29:20|960.68|956.68|960.98|956.98|961.03|957.03|960.67|956.67|28
1619029770000|2021-04-21 18:29:30|960.97|956.97|960.69|956.69|960.97|956.97|960.55|956.55|27
1619029780000|2021-04-21 18:29:40|960.71|956.71|961.16|957.16|961.18|957.18|960.62|956.62|29
1619029790000|2021-04-21 18:29:50|961.08|957.08|961.04|957.04|961.08|957.08|960.6|956.6|31
1619029800000|2021-04-21 18:30:00|961.1|957.1|961.23|957.23|961.23|957.23|960.7|956.7|35
1619029810000|2021-04-21 18:30:10|961.24|957.24|961.59|957.59|961.64|957.64|961.24|957.24|33
1619029820000|2021-04-21 18:30:20|961.61|957.61|961.21|957.21|961.64|957.64|961.21|957.21|28
1619029830000|2021-04-21 18:30:30|961.41|957.41|960.77|956.77|961.41|957.41|960.77|956.77|29
1619029840000|2021-04-21 18:30:40|960.8|956.8|960.17|956.17|960.8|956.8|960.09|956.09|27
1619029850000|2021-04-21 18:30:50|960.18|956.18|959.72|955.72|960.31|956.31|959.61|955.61|25
1619029860000|2021-04-21 18:31:00|959.7|955.7|959.59|955.59|959.7|955.7|959.59|955.59|11
1619029870000|2021-04-21 18:31:10|959.63|955.63|959.03|955.03|959.66|955.66|959.03|955.03|25
1619029880000|2021-04-21 18:31:20|959|955|958.57|954.57|959|955|958.47|954.47|32
1619029890000|2021-04-21 18:31:30|958.53|954.53|958.72|954.72|958.73|954.73|958.43|954.43|28
1619029900000|2021-04-21 18:31:40|958.71|954.71|958.5|954.5|958.76|954.76|958.39|954.39|27
1619029910000|2021-04-21 18:31:50|958.47|954.47|958.32|954.32|958.56|954.56|958.15|954.15|28
1619029920000|2021-04-21 18:32:00|958.28|954.28|958.31|954.31|958.36|954.36|958.25|954.25|11
1619029930000|2021-04-21 18:32:10|958.32|954.32|957.48|953.48|958.38|954.38|957.48|953.48|24
1619029940000|2021-04-21 18:32:20|957.59|953.59|957.11|953.11|957.6|953.6|957.02|953.02|26
1619029950000|2021-04-21 18:32:30|956.99|952.99|957.33|953.33|957.37|953.37|956.94|952.94|23
1619029960000|2021-04-21 18:32:40|957.32|953.32|957.08|953.08|957.5|953.5|956.98|952.98|28
1619029970000|2021-04-21 18:32:50|957.11|953.11|956.96|952.96|957.12|953.12|956.74|952.74|31
1619029980000|2021-04-21 18:33:00|957.01|953.01|957.37|953.37|957.54|953.54|956.99|952.99|30
1619029990000|2021-04-21 18:33:10|957.35|953.35|957.03|953.03|957.44|953.44|957.03|953.03|29
1619030000000|2021-04-21 18:33:20|956.94|952.94|956.8|952.8|957.1|953.1|956.73|952.73|31
1619030010000|2021-04-21 18:33:30|956.82|952.82|957.23|953.23|957.51|953.51|956.82|952.82|28
1619030020000|2021-04-21 18:33:40|957.24|953.24|956.89|952.89|957.4|953.4|956.67|952.67|27
1619030030000|2021-04-21 18:33:50|957.07|953.07|957.21|953.21|957.23|953.23|956.65|952.65|38
1619030040000|2021-04-21 18:34:00|957.22|953.22|957.29|953.29|957.37|953.37|956.6|952.6|32
1619030050000|2021-04-21 18:34:10|957.4|953.4|957.2|953.2|957.67|953.67|957.08|953.08|36
1619030060000|2021-04-21 18:34:20|957.16|953.16|957.76|953.76|957.76|953.76|957.05|953.05|30
1619030070000|2021-04-21 18:34:30|957.69|953.69|959.01|955.01|959.06|955.06|957.15|953.15|34
1619030080000|2021-04-21 18:34:40|958.99|954.99|957.95|953.95|958.99|954.99|957.74|953.74|37
1619030090000|2021-04-21 18:34:50|957.88|953.88|957.52|953.52|957.89|953.89|957.34|953.34|30
1619030100000|2021-04-21 18:35:00|957.48|953.48|957.38|953.38|957.68|953.68|957.38|953.38|29
1619030110000|2021-04-21 18:35:10|957.39|953.39|956.33|952.33|957.61|953.61|956.31|952.31|35
1619030120000|2021-04-21 18:35:20|956.34|952.34|956.16|952.16|956.34|952.34|955.86|951.86|26
1619030130000|2021-04-21 18:35:30|956.2|952.2|956.32|952.32|956.45|952.45|955.91|951.91|32
1619030140000|2021-04-21 18:35:40|956.3|952.3|956.41|952.41|956.41|952.41|955.96|951.96|36
1619030150000|2021-04-21 18:35:50|956.4|952.4|956.72|952.72|956.87|952.87|956.4|952.4|27
1619030160000|2021-04-21 18:36:00|956.7|952.7|956.35|952.35|956.7|952.7|956.2|952.2|32
1619030170000|2021-04-21 18:36:10|956.36|952.36|956.21|952.21|956.59|952.59|955.96|951.96|24
1619030180000|2021-04-21 18:36:20|956.27|952.27|956.7|952.7|956.7|952.7|956.01|952.01|28
1619030190000|2021-04-21 18:36:30|956.76|952.76|957.83|953.83|957.88|953.88|956.76|952.76|33
1619030200000|2021-04-21 18:36:40|957.85|953.85|958.32|954.32|958.32|954.32|957.7|953.7|29
1619030210000|2021-04-21 18:36:50|958.34|954.34|958.53|954.53|958.66|954.66|958.26|954.26|26
1619030220000|2021-04-21 18:37:00|958.55|954.55|959.84|955.84|959.84|955.84|958.55|954.55|21
1619030230000|2021-04-21 18:37:10|959.87|955.87|960.45|956.45|960.48|956.48|959.87|955.87|24
1619030240000|2021-04-21 18:37:20|960.5|956.5|959.25|955.25|960.5|956.5|959.25|955.25|27
1619030250000|2021-04-21 18:37:30|959.29|955.29|959.27|955.27|959.7|955.7|959.1|955.1|34
1619030260000|2021-04-21 18:37:40|959.24|955.24|959.2|955.2|959.24|955.24|958.59|954.59|32
1619030270000|2021-04-21 18:37:50|959.24|955.24|958.66|954.66|959.62|955.62|958.48|954.48|34
1619030280000|2021-04-21 18:38:00|958.48|954.48|957.59|953.59|958.48|954.48|957.53|953.53|33
1619030290000|2021-04-21 18:38:10|957.6|953.6|957.31|953.31|957.6|953.6|957.31|953.31|28
1619030300000|2021-04-21 18:38:20|957.15|953.15|956.58|952.58|957.16|953.16|956.46|952.46|26
1619030310000|2021-04-21 18:38:30|956.35|952.35|956.83|952.83|957.01|953.01|956.31|952.31|32
1619030320000|2021-04-21 18:38:40|956.81|952.81|956.63|952.63|956.98|952.98|956.2|952.2|31
1619030330000|2021-04-21 18:38:50|956.68|952.68|956.82|952.82|957.41|953.41|956.68|952.68|31
1619030340000|2021-04-21 18:39:00|956.84|952.84|956.05|952.05|957.02|953.02|956.05|952.05|34
1619030350000|2021-04-21 18:39:10|955.97|951.97|956.18|952.18|956.32|952.32|955.64|951.64|36
1619030360000|2021-04-21 18:39:20|956.11|952.11|956.39|952.39|956.39|952.39|955.79|951.79|24
1619030370000|2021-04-21 18:39:30|956.4|952.4|956.46|952.46|956.58|952.58|956.04|952.04|36
1619030380000|2021-04-21 18:39:40|956.42|952.42|956.55|952.55|956.61|952.61|956.18|952.18|32
1619030390000|2021-04-21 18:39:50|956.51|952.51|957.33|953.33|957.33|953.33|956.51|952.51|33
1619030400000|2021-04-21 18:40:00|957.38|953.38|957.1|953.1|957.64|953.64|956.98|952.98|26
1619030410000|2021-04-21 18:40:10|956.98|952.98|956.73|952.73|956.98|952.98|956.27|952.27|34
1619030420000|2021-04-21 18:40:20|956.75|952.75|957.17|953.17|957.17|953.17|956.75|952.75|21
1619030430000|2021-04-21 18:40:30|957.18|953.18|957.49|953.49|957.49|953.49|957.18|953.18|28
1619030440000|2021-04-21 18:40:40|957.44|953.44|957.5|953.5|957.53|953.53|957.41|953.41|25
1619030450000|2021-04-21 18:40:50|957.44|953.44|957.03|953.03|957.44|953.44|956.56|952.56|27
1619030460000|2021-04-21 18:41:00|957.1|953.1|956.51|952.51|957.18|953.18|956.51|952.51|30
1619030470000|2021-04-21 18:41:10|956.4|952.4|956.44|952.44|956.46|952.46|955.93|951.93|31
1619030480000|2021-04-21 18:41:20|956.6|952.6|956.95|952.95|957.13|953.13|956.58|952.58|27
1619030490000|2021-04-21 18:41:30|956.98|952.98|956.51|952.51|957.42|953.42|956.46|952.46|32
1619030500000|2021-04-21 18:41:40|956.55|952.55|956.26|952.26|956.58|952.58|956.22|952.22|29
1619030510000|2021-04-21 18:41:50|956.22|952.22|955.81|951.81|956.23|952.23|955.77|951.77|27
1619030520000|2021-04-21 18:42:00|955.78|951.78|956.24|952.24|956.29|952.29|955.77|951.77|29
1619030530000|2021-04-21 18:42:10|956.23|952.23|956.71|952.71|956.73|952.73|956.23|952.23|19
1619030540000|2021-04-21 18:42:20|956.66|952.66|956.62|952.62|956.74|952.74|956.43|952.43|20
1619030550000|2021-04-21 18:42:30|956.55|952.55|956.71|952.71|956.72|952.72|955.87|951.87|22
1619030560000|2021-04-21 18:42:40|956.75|952.75|956.61|952.61|956.77|952.77|956.61|952.61|19
1619030570000|2021-04-21 18:42:50|956.19|952.19|956.06|952.06|956.56|952.56|956|952|29
1619030580000|2021-04-21 18:43:00|956.05|952.05|956.08|952.08|956.1|952.1|955.82|951.82|30
1619030590000|2021-04-21 18:43:10|956.03|952.03|956.09|952.09|956.18|952.18|955.72|951.72|25
1619030600000|2021-04-21 18:43:20|956.08|952.08|956.13|952.13|956.17|952.17|955.79|951.79|26
1619030610000|2021-04-21 18:43:30|955.94|951.94|955.73|951.73|955.94|951.94|955.71|951.71|30
1619030620000|2021-04-21 18:43:40|955.77|951.77|955.71|951.71|955.81|951.81|955.59|951.59|22
1619030630000|2021-04-21 18:43:50|955.73|951.73|955.11|951.11|955.76|951.76|955.1|951.1|29
1619030640000|2021-04-21 18:44:00|955.1|951.1|955.19|951.19|955.25|951.25|954.92|950.92|29
1619030650000|2021-04-21 18:44:10|955.18|951.18|955.35|951.35|955.47|951.47|955.18|951.18|27
1619030660000|2021-04-21 18:44:20|955.26|951.26|955.2|951.2|955.29|951.29|955.07|951.07|21
1619030670000|2021-04-21 18:44:30|955.21|951.21|954.74|950.74|955.25|951.25|954.74|950.74|23
1619030680000|2021-04-21 18:44:40|954.68|950.68|953.33|949.33|954.68|950.68|953.26|949.26|30
1619030690000|2021-04-21 18:44:50|953.34|949.34|953.69|949.69|953.74|949.74|953.34|949.34|23
1619030700000|2021-04-21 18:45:00|953.62|949.62|953.54|949.54|953.8|949.8|953.5|949.5|26
1619030710000|2021-04-21 18:45:10|953.5|949.5|953.66|949.66|953.66|949.66|953.5|949.5|17
1619030720000|2021-04-21 18:45:20|953.69|949.69|954.19|950.19|954.21|950.21|953.69|949.69|16
1619030730000|2021-04-21 18:45:30|954.23|950.23|953.77|949.77|954.33|950.33|953.56|949.56|28
1619030740000|2021-04-21 18:45:40|953.8|949.8|954.08|950.08|954.17|950.17|953.78|949.78|28
1619030750000|2021-04-21 18:45:50|954.05|950.05|955.16|951.16|955.29|951.29|953.96|949.96|37
1619030760000|2021-04-21 18:46:00|955.23|951.23|956.01|952.01|956.04|952.04|955.21|951.21|35
1619030770000|2021-04-21 18:46:10|956|952|956.43|952.43|956.48|952.48|956|952|29
1619030780000|2021-04-21 18:46:20|956.44|952.44|956.64|952.64|956.67|952.67|956.38|952.38|21
1619030790000|2021-04-21 18:46:30|956.63|952.63|957.21|953.21|957.34|953.34|956.59|952.59|22
1619030800000|2021-04-21 18:46:40|957.13|953.13|957.2|953.2|957.25|953.25|957.08|953.08|32
1619030810000|2021-04-21 18:46:50|957.15|953.15|956.74|952.74|957.15|953.15|956.63|952.63|35
1619030820000|2021-04-21 18:47:00|956.73|952.73|956.37|952.37|956.73|952.73|956.09|952.09|34
1619030830000|2021-04-21 18:47:10|956.38|952.38|956.92|952.92|956.92|952.92|956.34|952.34|28
1619030840000|2021-04-21 18:47:20|956.94|952.94|957.53|953.53|957.55|953.55|956.87|952.87|26
1619030850000|2021-04-21 18:47:30|957.4|953.4|957.19|953.19|957.62|953.62|957.19|953.19|21
1619030860000|2021-04-21 18:47:40|957.31|953.31|956.16|952.16|957.31|953.31|956.16|952.16|32
1619030870000|2021-04-21 18:47:50|956.12|952.12|955.49|951.49|956.12|952.12|955.49|951.49|27
1619030880000|2021-04-21 18:48:00|955.47|951.47|954.69|950.69|955.47|951.47|954.62|950.62|31
1619030890000|2021-04-21 18:48:10|954.54|950.54|953.33|949.33|954.54|950.54|953.32|949.32|27
1619030900000|2021-04-21 18:48:20|953.34|949.34|953.54|949.54|954.05|950.05|953.34|949.34|28
1619030910000|2021-04-21 18:48:30|953.53|949.53|953.03|949.03|953.53|949.53|953.01|949.01|27
1619030920000|2021-04-21 18:48:40|953|949|952.34|948.34|953|949|952.21|948.21|23
1619030930000|2021-04-21 18:48:50|952.33|948.33|952.24|948.24|952.45|948.45|952.07|948.07|29
1619030940000|2021-04-21 18:49:00|952.35|948.35|952.18|948.18|952.37|948.37|952.11|948.11|27
1619030950000|2021-04-21 18:49:10|952.2|948.2|951.36|947.36|952.21|948.21|951.32|947.32|37
1619030960000|2021-04-21 18:49:20|951.4|947.4|951.95|947.95|952.53|948.53|951.36|947.36|36
1619030970000|2021-04-21 18:49:30|951.99|947.99|952.48|948.48|952.75|948.75|951.99|947.99|33
1619030980000|2021-04-21 18:49:40|952.4|948.4|953.08|949.08|953.2|949.2|952.37|948.37|35
1619030990000|2021-04-21 18:49:50|953.19|949.19|954|950|954|950|953.09|949.09|37
1619031000000|2021-04-21 18:50:00|954.02|950.02|953.15|949.15|954.03|950.03|953.15|949.15|27
1619031010000|2021-04-21 18:50:10|953.08|949.08|953.88|949.88|953.88|949.88|952.99|948.99|35
1619031020000|2021-04-21 18:50:20|953.81|949.81|955.58|951.58|955.65|951.65|953.81|949.81|30
1619031030000|2021-04-21 18:50:30|955.44|951.44|955.89|951.89|955.9|951.9|955.41|951.41|34
1619031040000|2021-04-21 18:50:40|955.88|951.88|956.06|952.06|956.1|952.1|955.88|951.88|26
1619031050000|2021-04-21 18:50:50|956.08|952.08|956.13|952.13|956.38|952.38|956.06|952.06|33
1619031060000|2021-04-21 18:51:00|956.12|952.12|956.44|952.44|956.44|952.44|955.89|951.89|30
1619031070000|2021-04-21 18:51:10|956.41|952.41|956.51|952.51|956.64|952.64|956.28|952.28|18
1619031080000|2021-04-21 18:51:20|956.44|952.44|956.55|952.55|956.61|952.61|956.44|952.44|15
1619031090000|2021-04-21 18:51:30|956.49|952.49|956.49|952.49|957.01|953.01|956.49|952.49|21
1619031100000|2021-04-21 18:51:40|956.73|952.73|956.91|952.91|957.01|953.01|956.57|952.57|26
1619031110000|2021-04-21 18:51:50|956.92|952.92|957.74|953.74|957.97|953.97|956.75|952.75|23
1619031120000|2021-04-21 18:52:00|957.79|953.79|956.79|952.79|957.87|953.87|956.7|952.7|33
1619031130000|2021-04-21 18:52:10|956.82|952.82|956.39|952.39|956.82|952.82|956.25|952.25|21
1619031140000|2021-04-21 18:52:20|956.44|952.44|958.26|954.26|958.26|954.26|956.44|952.44|31
1619031150000|2021-04-21 18:52:30|958.41|954.41|958.5|954.5|958.5|954.5|958.19|954.19|26
1619031160000|2021-04-21 18:52:40|958.55|954.55|958.5|954.5|958.55|954.55|958.44|954.44|23
1619031170000|2021-04-21 18:52:50|958.51|954.51|957.88|953.88|958.65|954.65|957.7|953.7|34
1619031180000|2021-04-21 18:53:00|957.82|953.82|957.32|953.32|957.9|953.9|957.08|953.08|28
1619031190000|2021-04-21 18:53:10|957.44|953.44|958.52|954.52|958.52|954.52|957.38|953.38|35
1619031200000|2021-04-21 18:53:20|958.55|954.55|958.22|954.22|958.55|954.55|958.12|954.12|30
1619031210000|2021-04-21 18:53:30|958.23|954.23|957.53|953.53|958.52|954.52|957.53|953.53|23
1619031220000|2021-04-21 18:53:40|957.43|953.43|957.43|953.43|957.77|953.77|957.27|953.27|28
1619031230000|2021-04-21 18:53:50|957.44|953.44|957.62|953.62|957.65|953.65|957.39|953.39|28
1619031240000|2021-04-21 18:54:00|957.61|953.61|956.95|952.95|957.61|953.61|956.95|952.95|29
1619031250000|2021-04-21 18:54:10|956.94|952.94|956.71|952.71|956.94|952.94|956.58|952.58|31
1619031260000|2021-04-21 18:54:20|956.65|952.65|956.55|952.55|956.85|952.85|956.55|952.55|25
1619031270000|2021-04-21 18:54:30|956.53|952.53|956.7|952.7|956.83|952.83|955.96|951.96|32
1619031280000|2021-04-21 18:54:40|956.48|952.48|955.47|951.47|956.48|952.48|955.47|951.47|35
1619031290000|2021-04-21 18:54:50|955.45|951.45|955.66|951.66|955.83|951.83|955.15|951.15|33
1619031300000|2021-04-21 18:55:00|955.67|951.67|955.4|951.4|955.67|951.67|955.36|951.36|21
1619031310000|2021-04-21 18:55:10|955.39|951.39|956.15|952.15|956.17|952.17|955.39|951.39|32
1619031320000|2021-04-21 18:55:20|956.17|952.17|955.14|951.14|956.34|952.34|955.12|951.12|33
1619031330000|2021-04-21 18:55:30|955.04|951.04|955.82|951.82|955.84|951.84|955.04|951.04|32
1619031340000|2021-04-21 18:55:40|955.83|951.83|956.26|952.26|956.55|952.55|955.66|951.66|28
1619031350000|2021-04-21 18:55:50|956.24|952.24|956.03|952.03|956.36|952.36|955.91|951.91|24
1619031360000|2021-04-21 18:56:00|956.04|952.04|955.16|951.16|956.04|952.04|955.15|951.15|25
1619031370000|2021-04-21 18:56:10|955.14|951.14|954.97|950.97|955.14|951.14|954.9|950.9|29
1619031380000|2021-04-21 18:56:20|954.99|950.99|955.75|951.75|955.76|951.76|954.98|950.98|24
1619031390000|2021-04-21 18:56:30|955.76|951.76|956.05|952.05|956.15|952.15|955.76|951.76|22
1619031400000|2021-04-21 18:56:40|956.02|952.02|956.41|952.41|956.54|952.54|955.83|951.83|30
1619031410000|2021-04-21 18:56:50|956.44|952.44|957.31|953.31|957.31|953.31|956.41|952.41|21
1619031420000|2021-04-21 18:57:00|957.24|953.24|956.72|952.72|957.34|953.34|956.61|952.61|27
1619031430000|2021-04-21 18:57:10|956.73|952.73|955.58|951.58|956.73|952.73|955.42|951.42|37
1619031440000|2021-04-21 18:57:20|955.42|951.42|956.15|952.15|956.15|952.15|955.1|951.1|35
1619031450000|2021-04-21 18:57:30|956.21|952.21|955.6|951.6|956.23|952.23|955.33|951.33|27
1619031460000|2021-04-21 18:57:40|955.4|951.4|955.19|951.19|955.52|951.52|954.96|950.96|27
1619031470000|2021-04-21 18:57:50|955.22|951.22|954.52|950.52|955.22|951.22|954.51|950.51|27
1619031480000|2021-04-21 18:58:00|954.56|950.56|954.69|950.69|954.8|950.8|954.52|950.52|18
1619031490000|2021-04-21 18:58:10|954.71|950.71|955.03|951.03|955.68|951.68|954.69|950.69|26
1619031500000|2021-04-21 18:58:20|955.11|951.11|954.67|950.67|955.56|951.56|954.67|950.67|23
1619031510000|2021-04-21 18:58:30|954.66|950.66|954.41|950.41|954.68|950.68|954.35|950.35|31
1619031520000|2021-04-21 18:58:40|954.42|950.42|954.25|950.25|954.42|950.42|954.22|950.22|25
1619031530000|2021-04-21 18:58:50|954.15|950.15|952.77|948.77|954.15|950.15|952.64|948.64|38
1619031540000|2021-04-21 18:59:00|952.73|948.73|952.62|948.62|953.03|949.03|952.54|948.54|30
1619031550000|2021-04-21 18:59:10|952.67|948.67|953.32|949.32|953.35|949.35|952.59|948.59|24
1619031560000|2021-04-21 18:59:20|953.38|949.38|954.03|950.03|954.23|950.23|953.37|949.37|34
1619031570000|2021-04-21 18:59:30|953.99|949.99|952.6|948.6|954.06|950.06|952.44|948.44|36
1619031580000|2021-04-21 18:59:40|952.67|948.67|953.35|949.35|953.35|949.35|952.64|948.64|35
1619031590000|2021-04-21 18:59:50|953.38|949.38|953.67|949.67|953.67|949.67|952.96|948.96|35
1619031600000|2021-04-21 19:00:00|953.68|949.68|955.38|951.38|955.38|951.38|953.68|949.68|34
1619031610000|2021-04-21 19:00:10|955.4|951.4|955.59|951.59|956.38|952.38|955.36|951.36|35
1619031620000|2021-04-21 19:00:20|955.69|951.69|955.77|951.77|955.79|951.79|955.19|951.19|30
1619031630000|2021-04-21 19:00:30|955.72|951.72|955.91|951.91|955.91|951.91|955.66|951.66|31
1619031640000|2021-04-21 19:00:40|955.92|951.92|955.66|951.66|956.26|952.26|955.56|951.56|32
1619031650000|2021-04-21 19:00:50|955.64|951.64|955.64|951.64|955.68|951.68|955.48|951.48|21
1619031660000|2021-04-21 19:01:00|955.65|951.65|955.7|951.7|955.7|951.7|955.55|951.55|16
1619031670000|2021-04-21 19:01:10|955.85|951.85|956.13|952.13|956.13|952.13|955.85|951.85|21
1619031680000|2021-04-21 19:01:20|956.2|952.2|955.76|951.76|956.23|952.23|955.75|951.75|25
1619031690000|2021-04-21 19:01:30|955.75|951.75|955.96|951.96|955.96|951.96|955.62|951.62|27
1619031700000|2021-04-21 19:01:40|955.99|951.99|956.15|952.15|956.41|952.41|955.99|951.99|31
1619031710000|2021-04-21 19:01:50|956.12|952.12|955.82|951.82|956.12|952.12|955.76|951.76|25
1619031720000|2021-04-21 19:02:00|955.85|951.85|956.52|952.52|956.52|952.52|955.83|951.83|30
1619031730000|2021-04-21 19:02:10|956.48|952.48|956.6|952.6|956.76|952.76|956.39|952.39|22
1619031740000|2021-04-21 19:02:20|956.55|952.55|956.28|952.28|956.66|952.66|956.18|952.18|31
1619031750000|2021-04-21 19:02:30|956.29|952.29|956.42|952.42|956.46|952.46|956.24|952.24|23
1619031760000|2021-04-21 19:02:40|956.4|952.4|955.95|951.95|956.47|952.47|955.89|951.89|31
1619031770000|2021-04-21 19:02:50|955.93|951.93|955.95|951.95|955.95|951.95|955.87|951.87|23
1619031780000|2021-04-21 19:03:00|955.96|951.96|955.28|951.28|955.96|951.96|955.27|951.27|26
1619031790000|2021-04-21 19:03:10|955.26|951.26|954.55|950.55|955.28|951.28|954.4|950.4|26
1619031800000|2021-04-21 19:03:20|954.56|950.56|954.26|950.26|954.56|950.56|954.24|950.24|24
1619031810000|2021-04-21 19:03:30|954.38|950.38|954.42|950.42|954.44|950.44|954.25|950.25|21
1619031820000|2021-04-21 19:03:40|954.44|950.44|955.91|951.91|955.99|951.99|954.44|950.44|33
1619031830000|2021-04-21 19:03:50|955.97|951.97|955.38|951.38|956.14|952.14|955.38|951.38|29
1619031840000|2021-04-21 19:04:00|955.34|951.34|955.87|951.87|955.87|951.87|955.22|951.22|28
1619031850000|2021-04-21 19:04:10|955.88|951.88|956.98|952.98|957.32|953.32|955.87|951.87|31
1619031860000|2021-04-21 19:04:20|956.97|952.97|956.32|952.32|957.03|953.03|956.31|952.31|24
1619031870000|2021-04-21 19:04:30|956.29|952.29|955.96|951.96|956.42|952.42|955.96|951.96|30
1619031880000|2021-04-21 19:04:40|955.97|951.97|955.5|951.5|955.97|951.97|955.48|951.48|31
1619031890000|2021-04-21 19:04:50|955.53|951.53|954.82|950.82|955.53|951.53|954.81|950.81|26
1619031900000|2021-04-21 19:05:00|954.77|950.77|954.58|950.58|954.77|950.77|954.43|950.43|27
1619031910000|2021-04-21 19:05:10|954.56|950.56|954.1|950.1|954.63|950.63|954.07|950.07|26
1619031920000|2021-04-21 19:05:20|953.94|949.94|955.1|951.1|955.12|951.12|953.77|949.77|29
1619031930000|2021-04-21 19:05:30|955.14|951.14|956.09|952.09|956.35|952.35|955.14|951.14|30
1619031940000|2021-04-21 19:05:40|955.96|951.96|957.52|953.52|957.52|953.52|955.96|951.96|28
1619031950000|2021-04-21 19:05:50|957.48|953.48|957.32|953.32|957.48|953.48|956.94|952.94|32
1619031960000|2021-04-21 19:06:00|957.42|953.42|957.59|953.59|957.59|953.59|956.99|952.99|34
1619031970000|2021-04-21 19:06:10|957.6|953.6|958.39|954.39|958.46|954.46|957.54|953.54|30
1619031980000|2021-04-21 19:06:20|958.33|954.33|958.48|954.48|958.76|954.76|958.09|954.09|35
1619031990000|2021-04-21 19:06:30|958.77|954.77|958.3|954.3|959|955|957.61|953.61|33
1619032000000|2021-04-21 19:06:40|958.29|954.29|958.74|954.74|958.92|954.92|958.15|954.15|36
1619032010000|2021-04-21 19:06:50|958.99|954.99|958.94|954.94|959.05|955.05|958.71|954.71|27
1619032020000|2021-04-21 19:07:00|958.95|954.95|959.26|955.26|959.43|955.43|958.95|954.95|25
1619032030000|2021-04-21 19:07:10|959.27|955.27|959.45|955.45|959.48|955.48|959.21|955.21|28
1619032040000|2021-04-21 19:07:20|959.35|955.35|960.14|956.14|960.23|956.23|959.21|955.21|27
1619032050000|2021-04-21 19:07:30|960.08|956.08|960.52|956.52|960.58|956.58|960.08|956.08|31
1619032060000|2021-04-21 19:07:40|960.5|956.5|960.18|956.18|960.59|956.59|959.23|955.23|26
1619032070000|2021-04-21 19:07:50|960.13|956.13|960.29|956.29|960.29|956.29|959.73|955.73|33
1619032080000|2021-04-21 19:08:00|960.31|956.31|960.36|956.36|960.47|956.47|960.24|956.24|27
1619032090000|2021-04-21 19:08:10|960.33|956.33|958.8|954.8|960.42|956.42|958.66|954.66|35
1619032100000|2021-04-21 19:08:20|958.83|954.83|958.76|954.76|959.17|955.17|958.64|954.64|34
1619032110000|2021-04-21 19:08:30|958.85|954.85|959.71|955.71|959.71|955.71|958.85|954.85|31
1619032120000|2021-04-21 19:08:40|959.67|955.67|959.99|955.99|960.24|956.24|959.67|955.67|33
1619032130000|2021-04-21 19:08:50|959.98|955.98|960.59|956.59|960.62|956.62|959.94|955.94|29
1619032140000|2021-04-21 19:09:00|960.52|956.52|960.1|956.1|960.59|956.59|959.96|955.96|33
1619032150000|2021-04-21 19:09:10|959.95|955.95|959.86|955.86|960.08|956.08|959.56|955.56|31
1619032160000|2021-04-21 19:09:20|959.87|955.87|959.7|955.7|959.94|955.94|959.66|955.66|23
1619032170000|2021-04-21 19:09:30|959.69|955.69|959.42|955.42|959.74|955.74|959.41|955.41|21
1619032180000|2021-04-21 19:09:40|959.41|955.41|960.09|956.09|960.18|956.18|959.41|955.41|27
1619032190000|2021-04-21 19:09:50|960.02|956.02|959.89|955.89|960.13|956.13|959.89|955.89|19
1619032200000|2021-04-21 19:10:00|959.84|955.84|959.12|955.12|959.84|955.84|959.1|955.1|29
1619032210000|2021-04-21 19:10:10|959.19|955.19|959.2|955.2|959.26|955.26|959.16|955.16|25
1619032220000|2021-04-21 19:10:20|959.21|955.21|959.11|955.11|959.21|955.21|959.09|955.09|11
1619032230000|2021-04-21 19:10:30|959.17|955.17|957.59|953.59|959.2|955.2|957.59|953.59|29
1619032240000|2021-04-21 19:10:40|957.58|953.58|958.32|954.32|958.71|954.71|957.58|953.58|36
1619032250000|2021-04-21 19:10:50|958.33|954.33|959.12|955.12|959.39|955.39|958.11|954.11|31
1619032260000|2021-04-21 19:11:00|958.98|954.98|958.93|954.93|959.26|955.26|958.78|954.78|28
1619032270000|2021-04-21 19:11:10|958.92|954.92|958.83|954.83|959.18|955.18|958.81|954.81|25
1619032280000|2021-04-21 19:11:20|958.84|954.84|957.43|953.43|958.87|954.87|957.43|953.43|26
1619032290000|2021-04-21 19:11:30|957.54|953.54|957.93|953.93|957.94|953.94|957.44|953.44|21
1619032300000|2021-04-21 19:11:40|957.94|953.94|958.09|954.09|958.16|954.16|957.88|953.88|25
1619032310000|2021-04-21 19:11:50|958.08|954.08|958.32|954.32|958.61|954.61|957.91|953.91|32
1619032320000|2021-04-21 19:12:00|958.41|954.41|958.53|954.53|958.6|954.6|958.41|954.41|21
1619032330000|2021-04-21 19:12:10|958.5|954.5|957.65|953.65|958.5|954.5|957.61|953.61|29
1619032340000|2021-04-21 19:12:20|957.66|953.66|958.65|954.65|958.65|954.65|957.66|953.66|25
1619032350000|2021-04-21 19:12:30|958.66|954.66|958.87|954.87|959.1|955.1|958.66|954.66|25
1619032360000|2021-04-21 19:12:40|959|955|958.67|954.67|959|955|958.43|954.43|26
1619032370000|2021-04-21 19:12:50|958.61|954.61|958.94|954.94|959.01|955.01|958.6|954.6|17
1619032380000|2021-04-21 19:13:00|958.89|954.89|958.87|954.87|959.03|955.03|958.76|954.76|16
1619032390000|2021-04-21 19:13:10|958.73|954.73|959.18|955.18|959.33|955.33|958.73|954.73|30
1619032400000|2021-04-21 19:13:20|959.09|955.09|958.81|954.81|959.09|955.09|958.77|954.77|25
1619032410000|2021-04-21 19:13:30|958.82|954.82|958.92|954.92|958.93|954.93|958.82|954.82|13
1619032420000|2021-04-21 19:13:40|958.89|954.89|958.57|954.57|958.91|954.91|958.57|954.57|16
1619032430000|2021-04-21 19:13:50|958.54|954.54|958.66|954.66|958.66|954.66|958.52|954.52|11
1619032440000|2021-04-21 19:14:00|958.67|954.67|958.49|954.49|958.67|954.67|958.31|954.31|17
1619032450000|2021-04-21 19:14:10|958.51|954.51|958.69|954.69|958.72|954.72|958.51|954.51|26
1619032460000|2021-04-21 19:14:20|958.66|954.66|958.79|954.79|958.79|954.79|958.64|954.64|19
1619032470000|2021-04-21 19:14:30|958.8|954.8|958.91|954.91|959.06|955.06|958.8|954.8|17
1619032480000|2021-04-21 19:14:40|958.92|954.92|959.24|955.24|959.24|955.24|958.8|954.8|16
1619032490000|2021-04-21 19:14:50|959.25|955.25|959.05|955.05|959.38|955.38|958.84|954.84|23
1619032500000|2021-04-21 19:15:00|959.01|955.01|958.7|954.7|959.02|955.02|958.7|954.7|30
1619032510000|2021-04-21 19:15:10|958.71|954.71|959.14|955.14|959.14|955.14|958.69|954.69|28
1619032520000|2021-04-21 19:15:20|959.3|955.3|959.71|955.71|959.71|955.71|958.97|954.97|32
1619032530000|2021-04-21 19:15:30|959.64|955.64|959.58|955.58|959.71|955.71|959.5|955.5|22
1619032540000|2021-04-21 19:15:40|959.66|955.66|959.64|955.64|959.68|955.68|959.17|955.17|23
1619032550000|2021-04-21 19:15:50|959.6|955.6|960.08|956.08|960.59|956.59|959.6|955.6|28
1619032560000|2021-04-21 19:16:00|960.14|956.14|959.43|955.43|960.18|956.18|959.26|955.26|31
1619032570000|2021-04-21 19:16:10|959.48|955.48|959.77|955.77|959.78|955.78|959.47|955.47|28
1619032580000|2021-04-21 19:16:20|959.8|955.8|959.83|955.83|960.02|956.02|959.28|955.28|33
1619032590000|2021-04-21 19:16:30|959.86|955.86|959.87|955.87|959.88|955.88|959.71|955.71|24
1619032600000|2021-04-21 19:16:40|959.88|955.88|960.3|956.3|960.3|956.3|959.88|955.88|21
1619032610000|2021-04-21 19:16:50|960.29|956.29|959.97|955.97|960.29|956.29|959.72|955.72|22
1619032620000|2021-04-21 19:17:00|959.96|955.96|960.25|956.25|960.29|956.29|959.69|955.69|28
1619032630000|2021-04-21 19:17:10|960.19|956.19|959.9|955.9|960.23|956.23|959.89|955.89|28
1619032640000|2021-04-21 19:17:20|959.91|955.91|960.18|956.18|960.18|956.18|959.89|955.89|24
1619032650000|2021-04-21 19:17:30|960.09|956.09|960.63|956.63|960.63|956.63|960.06|956.06|26
1619032660000|2021-04-21 19:17:40|960.73|956.73|960.97|956.97|961|957|960.73|956.73|22
1619032670000|2021-04-21 19:17:50|961.02|957.02|961.06|957.06|961.08|957.08|960.73|956.73|33
1619032680000|2021-04-21 19:18:00|961.07|957.07|961.11|957.11|961.16|957.16|960.94|956.94|22
1619032690000|2021-04-21 19:18:10|961.09|957.09|961.38|957.38|961.38|957.38|959.97|955.97|24
1619032700000|2021-04-21 19:18:20|961.37|957.37|961.23|957.23|961.39|957.39|961.23|957.23|21
1619032710000|2021-04-21 19:18:30|961.22|957.22|961.3|957.3|961.32|957.32|961.17|957.17|19
1619032720000|2021-04-21 19:18:40|961.34|957.34|961.97|957.97|962.04|958.04|961.34|957.34|23
1619032730000|2021-04-21 19:18:50|962.13|958.13|962.13|958.13|962.21|958.21|961.75|957.75|23
1619032740000|2021-04-21 19:19:00|962.12|958.12|962.12|958.12|962.17|958.17|962.02|958.02|24
1619032750000|2021-04-21 19:19:10|962.05|958.05|962.24|958.24|962.31|958.31|962.05|958.05|30
1619032760000|2021-04-21 19:19:20|962.23|958.23|962.15|958.15|962.49|958.49|961.88|957.88|31
1619032770000|2021-04-21 19:19:30|962.16|958.16|962.75|958.75|962.77|958.77|962.16|958.16|28
1619032780000|2021-04-21 19:19:40|962.76|958.76|963.5|959.5|963.74|959.74|962.58|958.58|37
1619032790000|2021-04-21 19:19:50|963.48|959.48|963.66|959.66|963.69|959.69|963.11|959.11|36
1619032800000|2021-04-21 19:20:00|963.41|959.41|963.67|959.67|963.69|959.69|963.34|959.34|26
1619032810000|2021-04-21 19:20:10|963.68|959.68|963.05|959.05|963.69|959.69|963.05|959.05|33
1619032820000|2021-04-21 19:20:20|963.01|959.01|963.01|959.01|963.07|959.07|962.82|958.82|32
1619032830000|2021-04-21 19:20:30|962.98|958.98|962.98|958.98|963.01|959.01|962.8|958.8|31
1619032840000|2021-04-21 19:20:40|962.97|958.97|963.41|959.41|963.41|959.41|962.95|958.95|23
1619032850000|2021-04-21 19:20:50|963.44|959.44|963.59|959.59|963.78|959.78|963.44|959.44|26
1619032860000|2021-04-21 19:21:00|963.61|959.61|963.32|959.32|963.82|959.82|963.32|959.32|23
1619032870000|2021-04-21 19:21:10|963.29|959.29|962.68|958.68|963.29|959.29|962.68|958.68|32
1619032880000|2021-04-21 19:21:20|962.6|958.6|963.82|959.82|963.82|959.82|962.6|958.6|33
1619032890000|2021-04-21 19:21:30|963.85|959.85|963.68|959.68|964.43|960.43|963.58|959.58|29
1619032900000|2021-04-21 19:21:40|963.69|959.69|963.73|959.73|963.76|959.76|963.29|959.29|31
1619032910000|2021-04-21 19:21:50|963.71|959.71|963.51|959.51|963.89|959.89|963.45|959.45|32
1619032920000|2021-04-21 19:22:00|963.52|959.52|963.16|959.16|963.54|959.54|963.04|959.04|29
1619032930000|2021-04-21 19:22:10|963.17|959.17|963.57|959.57|963.6|959.6|963.07|959.07|31
1619032940000|2021-04-21 19:22:20|963.53|959.53|963.69|959.69|963.73|959.73|963.48|959.48|32
1619032950000|2021-04-21 19:22:30|963.73|959.73|964.25|960.25|964.26|960.26|963.73|959.73|31
1619032960000|2021-04-21 19:22:40|964.3|960.3|964.23|960.23|964.3|960.3|963.99|959.99|21
1619032970000|2021-04-21 19:22:50|964.2|960.2|963.96|959.96|964.2|960.2|963.94|959.94|30
1619032980000|2021-04-21 19:23:00|963.99|959.99|963.74|959.74|963.99|959.99|963.69|959.69|21
1619032990000|2021-04-21 19:23:10|963.75|959.75|963.92|959.92|964.26|960.26|963.75|959.75|29
1619033000000|2021-04-21 19:23:20|963.93|959.93|963.63|959.63|963.99|959.99|963.62|959.62|24
1619033010000|2021-04-21 19:23:30|963.59|959.59|963.74|959.74|963.87|959.87|963.58|959.58|14
1619033020000|2021-04-21 19:23:40|963.79|959.79|963.91|959.91|963.91|959.91|963.74|959.74|17
1619033030000|2021-04-21 19:23:50|963.88|959.88|963.86|959.86|963.92|959.92|963.7|959.7|20
1619033040000|2021-04-21 19:24:00|963.82|959.82|963.82|959.82|963.89|959.89|963.74|959.74|18
1619033050000|2021-04-21 19:24:10|963.77|959.77|963.52|959.52|963.78|959.78|963.51|959.51|6
1619033060000|2021-04-21 19:24:20|963.57|959.57|962.98|958.98|963.63|959.63|962.97|958.97|21
1619033070000|2021-04-21 19:24:30|962.95|958.95|962.96|958.96|962.98|958.98|962.92|958.92|15
1619033080000|2021-04-21 19:24:40|962.95|958.95|962.95|958.95|963.02|959.02|962.94|958.94|13
1619033090000|2021-04-21 19:24:50|962.94|958.94|962.74|958.74|962.95|958.95|962.71|958.71|22
1619033100000|2021-04-21 19:25:00|962.73|958.73|963.1|959.1|963.1|959.1|962.69|958.69|25
1619033110000|2021-04-21 19:25:10|963.06|959.06|962.87|958.87|963.09|959.09|962.87|958.87|16
1619033120000|2021-04-21 19:25:20|962.88|958.88|962.8|958.8|962.88|958.88|962.64|958.64|26
1619033130000|2021-04-21 19:25:30|962.87|958.87|964.24|960.24|964.31|960.31|962.86|958.86|26
1619033140000|2021-04-21 19:25:40|964.26|960.26|963.3|959.3|964.34|960.34|963.3|959.3|25
1619033150000|2021-04-21 19:25:50|963.24|959.24|963.7|959.7|963.71|959.71|963.19|959.19|29
1619033160000|2021-04-21 19:26:00|963.69|959.69|964.09|960.09|964.11|960.11|963.55|959.55|22
1619033170000|2021-04-21 19:26:10|964.11|960.11|963.81|959.81|964.13|960.13|963.81|959.81|21
1619033180000|2021-04-21 19:26:20|963.82|959.82|963.53|959.53|963.83|959.83|963.53|959.53|19
1619033190000|2021-04-21 19:26:30|963.57|959.57|963.54|959.54|963.7|959.7|963.49|959.49|25
1619033200000|2021-04-21 19:26:40|963.53|959.53|963.63|959.63|963.78|959.78|963.53|959.53|21
1619033210000|2021-04-21 19:26:50|963.75|959.75|963.09|959.09|963.86|959.86|963.09|959.09|29
1619033220000|2021-04-21 19:27:00|963.11|959.11|963|959|963.13|959.13|962.99|958.99|17
1619033230000|2021-04-21 19:27:10|963.05|959.05|963.29|959.29|963.33|959.33|963.02|959.02|17
1619033240000|2021-04-21 19:27:20|963.28|959.28|963.94|959.94|964.05|960.05|963.28|959.28|28
1619033250000|2021-04-21 19:27:30|963.95|959.95|963.27|959.27|963.96|959.96|963.27|959.27|20
1619033260000|2021-04-21 19:27:40|963.14|959.14|963.21|959.21|963.24|959.24|963.1|959.1|21
1619033270000|2021-04-21 19:27:50|963.16|959.16|963.18|959.18|963.2|959.2|963.16|959.16|15
1619033280000|2021-04-21 19:28:00|963.13|959.13|963.34|959.34|963.35|959.35|963.13|959.13|11
1619033290000|2021-04-21 19:28:10|963.35|959.35|964.45|960.45|964.62|960.62|963.28|959.28|28
1619033300000|2021-04-21 19:28:20|964.46|960.46|964.23|960.23|964.46|960.46|964.23|960.23|26
1619033310000|2021-04-21 19:28:30|964.27|960.27|964.08|960.08|964.47|960.47|964.06|960.06|29
1619033320000|2021-04-21 19:28:40|964.07|960.07|964.82|960.82|964.92|960.92|964.04|960.04|26
1619033330000|2021-04-21 19:28:50|964.8|960.8|966.09|962.09|966.09|962.09|964.69|960.69|33
1619033340000|2021-04-21 19:29:00|966.13|962.13|965.4|961.4|966.33|962.33|965.37|961.37|36
1619033350000|2021-04-21 19:29:10|965.48|961.48|964.87|960.87|965.53|961.53|964.87|960.87|25
1619033360000|2021-04-21 19:29:20|964.86|960.86|964.83|960.83|965.11|961.11|964.44|960.44|38
1619033370000|2021-04-21 19:29:30|965.01|961.01|965.43|961.43|965.48|961.48|964.83|960.83|34
1619033380000|2021-04-21 19:29:40|965.36|961.36|964.98|960.98|965.5|961.5|964.98|960.98|25
1619033390000|2021-04-21 19:29:50|965.01|961.01|964.88|960.88|965.01|961.01|964.75|960.75|24
1619033400000|2021-04-21 19:30:00|964.92|960.92|964.83|960.83|965.27|961.27|964.83|960.83|33
1619033410000|2021-04-21 19:30:10|964.82|960.82|963.83|959.83|964.82|960.82|963.79|959.79|33
1619033420000|2021-04-21 19:30:20|963.81|959.81|963.47|959.47|963.81|959.81|963.22|959.22|31
1619033430000|2021-04-21 19:30:30|963.48|959.48|964.27|960.27|964.27|960.27|963.3|959.3|32
1619033440000|2021-04-21 19:30:40|964.28|960.28|964.76|960.76|964.86|960.86|964.28|960.28|37
1619033450000|2021-04-21 19:30:50|964.84|960.84|964.69|960.69|965.1|961.1|964.69|960.69|27
1619033460000|2021-04-21 19:31:00|964.33|960.33|964.05|960.05|964.33|960.33|963.92|959.92|28
1619033470000|2021-04-21 19:31:10|964.11|960.11|964.91|960.91|964.91|960.91|964.09|960.09|26
1619033480000|2021-04-21 19:31:20|964.86|960.86|964.65|960.65|965.2|961.2|964.59|960.59|24
1619033490000|2021-04-21 19:31:30|964.61|960.61|964.19|960.19|964.61|960.61|964.14|960.14|30
1619033500000|2021-04-21 19:31:40|964.21|960.21|965.64|961.64|965.85|961.85|964.21|960.21|35
1619033510000|2021-04-21 19:31:50|965.66|961.66|965.83|961.83|965.83|961.83|965.61|961.61|17
1619033520000|2021-04-21 19:32:00|965.82|961.82|965.84|961.84|965.84|961.84|965.52|961.52|15
1619033530000|2021-04-21 19:32:10|965.83|961.83|966.01|962.01|966.18|962.18|965.83|961.83|23
1619033540000|2021-04-21 19:32:20|966.07|962.07|966.31|962.31|966.36|962.36|965.97|961.97|25
1619033550000|2021-04-21 19:32:30|966.32|962.32|966.68|962.68|966.69|962.69|966.32|962.32|24
1619033560000|2021-04-21 19:32:40|966.69|962.69|966.63|962.63|966.8|962.8|966.63|962.63|13
1619033570000|2021-04-21 19:32:50|966.75|962.75|966.79|962.79|967.03|963.03|966.63|962.63|14
1619033580000|2021-04-21 19:33:00|966.78|962.78|966.62|962.62|966.88|962.88|966.51|962.51|28
1619033590000|2021-04-21 19:33:10|966.64|962.64|966.49|962.49|966.68|962.68|966.41|962.41|30
1619033600000|2021-04-21 19:33:20|966.5|962.5|966.93|962.93|966.95|962.95|966.5|962.5|25
1619033610000|2021-04-21 19:33:30|966.91|962.91|967.4|963.4|967.4|963.4|966.89|962.89|15
1619033620000|2021-04-21 19:33:40|967.41|963.41|967.62|963.62|968.03|964.03|967.37|963.37|25
1619033630000|2021-04-21 19:33:50|967.64|963.64|967.93|963.93|967.93|963.93|967.48|963.48|23
1619033640000|2021-04-21 19:34:00|967.94|963.94|968.07|964.07|968.09|964.09|967.9|963.9|19
1619033650000|2021-04-21 19:34:10|968.08|964.08|968.34|964.34|968.5|964.5|968.05|964.05|22
1619033660000|2021-04-21 19:34:20|968.24|964.24|968.02|964.02|968.7|964.7|967.93|963.93|31
1619033670000|2021-04-21 19:34:30|967.99|963.99|967.29|963.29|968.06|964.06|967.29|963.29|37
1619033680000|2021-04-21 19:34:40|967.16|963.16|967.82|963.82|967.85|963.85|966.82|962.82|33
1619033690000|2021-04-21 19:34:50|967.83|963.83|967.54|963.54|967.83|963.83|967.33|963.33|25
1619033700000|2021-04-21 19:35:00|967.58|963.58|967.92|963.92|967.96|963.96|967.58|963.58|27
1619033710000|2021-04-21 19:35:10|967.95|963.95|967.76|963.76|967.95|963.95|967.51|963.51|26
1619033720000|2021-04-21 19:35:20|967.77|963.77|967.87|963.87|968.19|964.19|967.77|963.77|30
1619033730000|2021-04-21 19:35:30|967.88|963.88|967.4|963.4|967.94|963.94|967.4|963.4|25
1619033740000|2021-04-21 19:35:40|967.35|963.35|967.8|963.8|967.8|963.8|966.88|962.88|32
1619033750000|2021-04-21 19:35:50|967.85|963.85|967.93|963.93|968|964|967.81|963.81|21
1619033760000|2021-04-21 19:36:00|967.9|963.9|967.97|963.97|967.98|963.98|967.84|963.84|25
1619033770000|2021-04-21 19:36:10|967.96|963.96|967.86|963.86|967.98|963.98|967.68|963.68|26
1619033780000|2021-04-21 19:36:20|967.83|963.83|968.14|964.14|968.14|964.14|967.48|963.48|33
1619033790000|2021-04-21 19:36:30|968.21|964.21|968.57|964.57|968.59|964.59|968.06|964.06|20
1619033800000|2021-04-21 19:36:40|968.59|964.59|968.76|964.76|968.88|964.88|968.54|964.54|26
1619033810000|2021-04-21 19:36:50|968.78|964.78|968.82|964.82|968.93|964.93|968.76|964.76|17
1619033820000|2021-04-21 19:37:00|968.83|964.83|968.4|964.4|968.88|964.88|968.3|964.3|32
1619033830000|2021-04-21 19:37:10|968.34|964.34|968.79|964.79|968.79|964.79|968.22|964.22|28
1619033840000|2021-04-21 19:37:20|968.72|964.72|968.52|964.52|968.8|964.8|968.31|964.31|21
1619033850000|2021-04-21 19:37:30|968.45|964.45|968.39|964.39|968.45|964.45|968.2|964.2|23
1619033860000|2021-04-21 19:37:40|968.32|964.32|968.41|964.41|968.46|964.46|967.98|963.98|25
1619033870000|2021-04-21 19:37:50|968.42|964.42|968.01|964.01|968.63|964.63|968.01|964.01|25
1619033880000|2021-04-21 19:38:00|968.02|964.02|968.59|964.59|968.62|964.62|967.98|963.98|27
1619033890000|2021-04-21 19:38:10|968.61|964.61|968.17|964.17|968.62|964.62|967.8|963.8|26
1619033900000|2021-04-21 19:38:20|968.14|964.14|968.13|964.13|968.19|964.19|967.95|963.95|30
1619033910000|2021-04-21 19:38:30|968.15|964.15|968.16|964.16|968.2|964.2|968.15|964.15|21
1619033920000|2021-04-21 19:38:40|968.17|964.17|968.57|964.57|968.59|964.59|968.17|964.17|23
1619033930000|2021-04-21 19:38:50|968.58|964.58|968.37|964.37|968.76|964.76|968.37|964.37|25
1619033940000|2021-04-21 19:39:00|968.23|964.23|968.91|964.91|968.91|964.91|968.23|964.23|33
1619033950000|2021-04-21 19:39:10|968.92|964.92|969.1|965.1|969.18|965.18|968.92|964.92|21
1619033960000|2021-04-21 19:39:20|969.11|965.11|968.66|964.66|969.28|965.28|968.65|964.65|23
1619033970000|2021-04-21 19:39:30|968.7|964.7|968.44|964.44|968.76|964.76|967.83|963.83|23
1619033980000|2021-04-21 19:39:40|968.58|964.58|968.66|964.66|968.66|964.66|968.48|964.48|15
1619033990000|2021-04-21 19:39:50|968.67|964.67|968.73|964.73|968.78|964.78|968.64|964.64|21
1619034000000|2021-04-21 19:40:00|968.74|964.74|968.71|964.71|968.94|964.94|968.7|964.7|25
1619034010000|2021-04-21 19:40:10|968.72|964.72|968.83|964.83|968.93|964.93|968.72|964.72|23
1619034020000|2021-04-21 19:40:20|968.84|964.84|968.47|964.47|968.99|964.99|968.35|964.35|26
1619034030000|2021-04-21 19:40:30|968.46|964.46|968.77|964.77|968.79|964.79|968.21|964.21|25
1619034040000|2021-04-21 19:40:40|968.79|964.79|968.81|964.81|968.84|964.84|968.67|964.67|22
1619034050000|2021-04-21 19:40:50|968.77|964.77|968.48|964.48|968.79|964.79|968.4|964.4|23
1619034060000|2021-04-21 19:41:00|968.44|964.44|968.2|964.2|968.47|964.47|968.06|964.06|21
1619034070000|2021-04-21 19:41:10|968.22|964.22|968|964|968.28|964.28|967.96|963.96|24
1619034080000|2021-04-21 19:41:20|968.02|964.02|968.56|964.56|968.56|964.56|967.68|963.68|31
1619034090000|2021-04-21 19:41:30|968.52|964.52|968.41|964.41|968.78|964.78|968.29|964.29|26
1619034100000|2021-04-21 19:41:40|968.35|964.35|968.08|964.08|968.4|964.4|967.97|963.97|13
1619034110000|2021-04-21 19:41:50|968.02|964.02|968.53|964.53|968.54|964.54|967.99|963.99|22
1619034120000|2021-04-21 19:42:00|968.7|964.7|969.31|965.31|969.77|965.77|968.7|964.7|33
1619034130000|2021-04-21 19:42:10|969.23|965.23|968.96|964.96|969.41|965.41|968.93|964.93|31
1619034140000|2021-04-21 19:42:20|968.94|964.94|969.04|965.04|969.04|965.04|968.67|964.67|29
1619034150000|2021-04-21 19:42:30|969.05|965.05|968.61|964.61|969.05|965.05|968.52|964.52|22
1619034160000|2021-04-21 19:42:40|968.54|964.54|969.04|965.04|969.1|965.1|968.41|964.41|30
1619034170000|2021-04-21 19:42:50|969.06|965.06|969.03|965.03|969.25|965.25|968.76|964.76|27
1619034180000|2021-04-21 19:43:00|969.01|965.01|968.7|964.7|969.16|965.16|968.67|964.67|29
1619034190000|2021-04-21 19:43:10|968.67|964.67|968.48|964.48|968.7|964.7|968.38|964.38|27
1619034200000|2021-04-21 19:43:20|968.49|964.49|968.27|964.27|968.51|964.51|968.27|964.27|22
1619034210000|2021-04-21 19:43:30|968.19|964.19|968.04|964.04|968.19|964.19|968.04|964.04|15
1619034220000|2021-04-21 19:43:40|968.06|964.06|967.43|963.43|968.09|964.09|967.43|963.43|11
1619034230000|2021-04-21 19:43:50|967.4|963.4|966.79|962.79|967.4|963.4|966.14|962.14|31
1619034240000|2021-04-21 19:44:00|966.84|962.84|966.24|962.24|967.06|963.06|966.08|962.08|35
1619034250000|2021-04-21 19:44:10|966.26|962.26|965.75|961.75|966.26|962.26|965.72|961.72|30
1619034260000|2021-04-21 19:44:20|965.7|961.7|965.97|961.97|966.04|962.04|965.21|961.21|33
1619034270000|2021-04-21 19:44:30|966.01|962.01|965.9|961.9|966.44|962.44|965.74|961.74|25
1619034280000|2021-04-21 19:44:40|965.92|961.92|965.4|961.4|965.92|961.92|965.29|961.29|30
1619034290000|2021-04-21 19:44:50|965.37|961.37|965.66|961.66|965.95|961.95|965.36|961.36|30
1619034300000|2021-04-21 19:45:00|965.65|961.65|965.78|961.78|965.81|961.81|965.46|961.46|29
1619034310000|2021-04-21 19:45:10|965.79|961.79|966.17|962.17|966.22|962.22|965.79|961.79|29
1619034320000|2021-04-21 19:45:20|966.16|962.16|965.26|961.26|966.19|962.19|965.26|961.26|34
1619034330000|2021-04-21 19:45:30|965.17|961.17|965.21|961.21|965.35|961.35|964.88|960.88|29
1619034340000|2021-04-21 19:45:40|965.25|961.25|964.81|960.81|965.31|961.31|964.69|960.69|32
1619034350000|2021-04-21 19:45:50|964.78|960.78|963.91|959.91|964.94|960.94|963.87|959.87|36
1619034360000|2021-04-21 19:46:00|963.87|959.87|964.2|960.2|964.44|960.44|963.77|959.77|35
1619034370000|2021-04-21 19:46:10|964.19|960.19|963.67|959.67|964.28|960.28|963.67|959.67|30
1619034380000|2021-04-21 19:46:20|963.7|959.7|963.32|959.32|963.7|959.7|963.11|959.11|26
1619034390000|2021-04-21 19:46:30|963.12|959.12|962.76|958.76|963.12|959.12|962.76|958.76|33
1619034400000|2021-04-21 19:46:40|962.67|958.67|962.65|958.65|962.79|958.79|962.63|958.63|29
1619034410000|2021-04-21 19:46:50|962.63|958.63|963.43|959.43|963.44|959.44|962.56|958.56|25
1619034420000|2021-04-21 19:47:00|963.21|959.21|962.89|958.89|963.58|959.58|962.89|958.89|21
1619034430000|2021-04-21 19:47:10|962.9|958.9|963.07|959.07|963.1|959.1|962.69|958.69|30
1619034440000|2021-04-21 19:47:20|963.05|959.05|962.88|958.88|963.07|959.07|962.85|958.85|30
1619034450000|2021-04-21 19:47:30|962.89|958.89|962.57|958.57|962.89|958.89|962.57|958.57|25
1619034460000|2021-04-21 19:47:40|962.54|958.54|962.11|958.11|962.54|958.54|961.68|957.68|34
1619034470000|2021-04-21 19:47:50|962.01|958.01|962.22|958.22|962.22|958.22|961.82|957.82|19
1619034480000|2021-04-21 19:48:00|962.11|958.11|962.15|958.15|962.57|958.57|962.03|958.03|30
1619034490000|2021-04-21 19:48:10|962.16|958.16|961.83|957.83|962.22|958.22|961.76|957.76|28
1619034500000|2021-04-21 19:48:20|961.86|957.86|961.93|957.93|961.99|957.99|961.67|957.67|23
1619034510000|2021-04-21 19:48:30|961.98|957.98|962.68|958.68|962.68|958.68|961.98|957.98|31
1619034520000|2021-04-21 19:48:40|962.69|958.69|963.79|959.79|963.79|959.79|962.54|958.54|21
1619034530000|2021-04-21 19:48:50|963.77|959.77|963.63|959.63|963.81|959.81|963.57|959.57|12
1619034540000|2021-04-21 19:49:00|963.54|959.54|963.58|959.58|963.7|959.7|963.54|959.54|20
1619034550000|2021-04-21 19:49:10|963.74|959.74|963.62|959.62|963.79|959.79|963.58|959.58|19
1619034560000|2021-04-21 19:49:20|963.6|959.6|963.18|959.18|963.62|959.62|963.13|959.13|21
1619034570000|2021-04-21 19:49:30|963.19|959.19|963.56|959.56|963.56|959.56|962.75|958.75|31
1619034580000|2021-04-21 19:49:40|963.57|959.57|963.69|959.69|964.14|960.14|963.57|959.57|28
1619034590000|2021-04-21 19:49:50|963.59|959.59|962.59|958.59|963.59|959.59|962.59|958.59|32
1619034600000|2021-04-21 19:50:00|962.57|958.57|962.06|958.06|962.8|958.8|962.06|958.06|26
1619034610000|2021-04-21 19:50:10|962.05|958.05|961.57|957.57|962.05|958.05|961.35|957.35|38
1619034620000|2021-04-21 19:50:20|961.58|957.58|962.34|958.34|962.34|958.34|961.52|957.52|29
1619034630000|2021-04-21 19:50:30|962.35|958.35|962.81|958.81|963.03|959.03|962.34|958.34|31
1619034640000|2021-04-21 19:50:40|962.87|958.87|961.8|957.8|962.87|958.87|961.74|957.74|31
1619034650000|2021-04-21 19:50:50|961.79|957.79|962.52|958.52|962.52|958.52|961.28|957.28|34
1619034660000|2021-04-21 19:51:00|962.56|958.56|962.7|958.7|962.75|958.75|962.55|958.55|22
1619034670000|2021-04-21 19:51:10|962.66|958.66|962.7|958.7|962.72|958.72|962.59|958.59|24
1619034680000|2021-04-21 19:51:20|962.94|958.94|963.93|959.93|964.09|960.09|962.94|958.94|32
1619034690000|2021-04-21 19:51:30|963.94|959.94|964.18|960.18|964.39|960.39|963.94|959.94|21
1619034700000|2021-04-21 19:51:40|964.21|960.21|964.17|960.17|964.45|960.45|964.17|960.17|18
1619034710000|2021-04-21 19:51:50|964.3|960.3|964.42|960.42|964.49|960.49|963.99|959.99|20
1619034720000|2021-04-21 19:52:00|964.43|960.43|963.88|959.88|964.6|960.6|963.86|959.86|23
1619034730000|2021-04-21 19:52:10|963.81|959.81|963.51|959.51|963.81|959.81|963.51|959.51|31
1619034740000|2021-04-21 19:52:20|963.5|959.5|963.58|959.58|963.71|959.71|963.33|959.33|34
1619034750000|2021-04-21 19:52:30|963.57|959.57|964.12|960.12|964.12|960.12|963.39|959.39|28
1619034760000|2021-04-21 19:52:40|964.21|960.21|964.34|960.34|964.49|960.49|964.21|960.21|22
1619034770000|2021-04-21 19:52:50|964.48|960.48|965.32|961.32|965.4|961.4|964.48|960.48|34
1619034780000|2021-04-21 19:53:00|965.4|961.4|965.16|961.16|965.43|961.43|964.9|960.9|25
1619034790000|2021-04-21 19:53:10|965.1|961.1|964.75|960.75|965.1|961.1|964.6|960.6|23
1619034800000|2021-04-21 19:53:20|964.77|960.77|966.1|962.1|966.1|962.1|964.77|960.77|30
1619034810000|2021-04-21 19:53:30|966.09|962.09|966.1|962.1|966.15|962.15|965.92|961.92|27
1619034820000|2021-04-21 19:53:40|966.14|962.14|966.65|962.65|966.71|962.71|966.13|962.13|28
1619034830000|2021-04-21 19:53:50|966.64|962.64|967.31|963.31|967.31|963.31|966|962|31
1619034840000|2021-04-21 19:54:00|967.3|963.3|967.46|963.46|967.71|963.71|967.3|963.3|21
1619034850000|2021-04-21 19:54:10|967.4|963.4|967.37|963.37|967.57|963.57|967.34|963.34|26
1619034860000|2021-04-21 19:54:20|967.39|963.39|968.61|964.61|968.76|964.76|967.39|963.39|28
1619034870000|2021-04-21 19:54:30|968.64|964.64|968.41|964.41|968.65|964.65|967.96|963.96|28
1619034880000|2021-04-21 19:54:40|968.42|964.42|968.38|964.38|968.5|964.5|967.96|963.96|28
1619034890000|2021-04-21 19:54:50|968.36|964.36|969.15|965.15|969.23|965.23|968.36|964.36|24
1619034900000|2021-04-21 19:55:00|969.19|965.19|968.94|964.94|969.19|965.19|968.87|964.87|26
1619034910000|2021-04-21 19:55:10|968.95|964.95|969.33|965.33|969.33|965.33|967.62|963.62|24
1619034920000|2021-04-21 19:55:20|969.34|965.34|969.82|965.82|970.04|966.04|969.28|965.28|30
1619034930000|2021-04-21 19:55:30|969.84|965.84|969.86|965.86|970.08|966.08|969.74|965.74|24
1619034940000|2021-04-21 19:55:40|970.02|966.02|970.17|966.17|970.39|966.39|969.76|965.76|22
1619034950000|2021-04-21 19:55:50|970.22|966.22|970.29|966.29|970.37|966.37|970.14|966.14|23
1619034960000|2021-04-21 19:56:00|970.21|966.21|970.23|966.23|970.26|966.26|970.14|966.14|16
1619034970000|2021-04-21 19:56:10|970.25|966.25|969.71|965.71|970.25|966.25|969.59|965.59|29
1619034980000|2021-04-21 19:56:20|969.79|965.79|970.24|966.24|970.24|966.24|969.79|965.79|32
1619034990000|2021-04-21 19:56:30|970.25|966.25|970.31|966.31|970.31|966.31|970.16|966.16|10
1619035000000|2021-04-21 19:56:40|970.3|966.3|969.9|965.9|970.3|966.3|969.48|965.48|22
1619035010000|2021-04-21 19:56:50|969.86|965.86|971.46|967.46|971.47|967.47|969.86|965.86|27
1619035020000|2021-04-21 19:57:00|971.47|967.47|970.96|966.96|971.64|967.64|970.71|966.71|31
1619035030000|2021-04-21 19:57:10|970.94|966.94|971.38|967.38|971.42|967.42|970.53|966.53|31
1619035040000|2021-04-21 19:57:20|971.43|967.43|971.5|967.5|971.71|967.71|970.8|966.8|28
1619035050000|2021-04-21 19:57:30|970.77|966.77|970.74|966.74|971.64|967.64|970.25|966.25|36
1619035060000|2021-04-21 19:57:40|970.92|966.92|970.98|966.98|971.28|967.28|970.86|966.86|33
1619035070000|2021-04-21 19:57:50|970.83|966.83|971.1|967.1|971.1|967.1|970.33|966.33|34
1619035080000|2021-04-21 19:58:00|971.08|967.08|971.25|967.25|971.32|967.32|971.01|967.01|34
1619035090000|2021-04-21 19:58:10|971.26|967.26|970.88|966.88|971.26|967.26|970.63|966.63|27
1619035100000|2021-04-21 19:58:20|970.87|966.87|970.92|966.92|970.98|966.98|970.5|966.5|36
1619035110000|2021-04-21 19:58:30|970.82|966.82|970.16|966.16|970.85|966.85|970.16|966.16|23
1619035120000|2021-04-21 19:58:40|970.13|966.13|969.5|965.5|970.13|966.13|969.37|965.37|34
1619035130000|2021-04-21 19:58:50|969.51|965.51|970.19|966.19|970.35|966.35|969.47|965.47|30
1619035140000|2021-04-21 19:59:00|970.28|966.28|969.31|965.31|970.31|966.31|969.31|965.31|31
1619035150000|2021-04-21 19:59:10|969.39|965.39|968.36|964.36|969.39|965.39|968.33|964.33|33
1619035160000|2021-04-21 19:59:20|968.34|964.34|968.35|964.35|968.71|964.71|968.15|964.15|37
1619035170000|2021-04-21 19:59:30|968.34|964.34|967.6|963.6|968.34|964.34|967.37|963.37|33
1619035180000|2021-04-21 19:59:40|967.47|963.47|967.68|963.68|967.92|963.92|967.05|963.05|27
1619035190000|2021-04-21 19:59:50|967.76|963.76|967.12|963.12|967.76|963.76|966.42|962.42|26
1619035200000|2021-04-21 20:00:00|967.14|963.14|966.02|962.02|967.37|963.37|966.02|962.02|32
1619035210000|2021-04-21 20:00:10|966.03|962.03|967.15|963.15|967.22|963.22|965.59|961.59|38
1619035220000|2021-04-21 20:00:20|967.16|963.16|967.02|963.02|968.15|964.15|967.02|963.02|36
1619035230000|2021-04-21 20:00:30|966.96|962.96|967.43|963.43|967.49|963.49|966.83|962.83|28
1619035240000|2021-04-21 20:00:40|967.52|963.52|967.55|963.55|968.07|964.07|967.11|963.11|33
1619035250000|2021-04-21 20:00:50|967.47|963.47|967.31|963.31|967.5|963.5|966.97|962.97|25
1619035260000|2021-04-21 20:01:00|967.38|963.38|966.63|962.63|967.47|963.47|966.63|962.63|34
1619035270000|2021-04-21 20:01:10|966.6|962.6|965.96|961.96|966.78|962.78|965.92|961.92|34
1619035280000|2021-04-21 20:01:20|965.97|961.97|965.81|961.81|966.7|962.7|965.8|961.8|37
1619035290000|2021-04-21 20:01:30|965.82|961.82|965.69|961.69|965.88|961.88|965.66|961.66|30
1619035300000|2021-04-21 20:01:40|965.66|961.66|965.63|961.63|965.7|961.7|965.56|961.56|22
1619035310000|2021-04-21 20:01:50|965.61|961.61|966.31|962.31|966.31|962.31|965.57|961.57|30
1619035320000|2021-04-21 20:02:00|966.34|962.34|965.95|961.95|966.34|962.34|965.95|961.95|30
1619035330000|2021-04-21 20:02:10|965.96|961.96|965.88|961.88|966.09|962.09|965.88|961.88|28
1619035340000|2021-04-21 20:02:20|965.83|961.83|964.66|960.66|965.83|961.83|964.66|960.66|30
1619035350000|2021-04-21 20:02:30|964.6|960.6|963.13|959.13|964.61|960.61|962.84|958.84|37
1619035360000|2021-04-21 20:02:40|963.12|959.12|962.94|958.94|963.27|959.27|962.6|958.6|34
1619035370000|2021-04-21 20:02:50|962.78|958.78|962.87|958.87|962.99|958.99|962.48|958.48|33
1619035380000|2021-04-21 20:03:00|962.9|958.9|963.5|959.5|963.75|959.75|962.87|958.87|24
1619035390000|2021-04-21 20:03:10|963.59|959.59|962.94|958.94|963.63|959.63|962.94|958.94|30
1619035400000|2021-04-21 20:03:20|962.89|958.89|961.82|957.82|962.89|958.89|961.82|957.82|36
1619035410000|2021-04-21 20:03:30|961.85|957.85|962.47|958.47|962.62|958.62|961.82|957.82|31
1619035420000|2021-04-21 20:03:40|962.42|958.42|962.58|958.58|962.66|958.66|962.04|958.04|35
1619035430000|2021-04-21 20:03:50|962.59|958.59|961.57|957.57|962.61|958.61|961.55|957.55|32
1619035440000|2021-04-21 20:04:00|961.58|957.58|962.37|958.37|962.52|958.52|961.58|957.58|34
1619035450000|2021-04-21 20:04:10|962.42|958.42|962.33|958.33|962.55|958.55|962.3|958.3|28
1619035460000|2021-04-21 20:04:20|961.94|957.94|962.32|958.32|962.54|958.54|961.94|957.94|30
1619035470000|2021-04-21 20:04:30|962.15|958.15|962.41|958.41|962.59|958.59|961.96|957.96|31
1619035480000|2021-04-21 20:04:40|962.51|958.51|962.55|958.55|962.88|958.88|962.45|958.45|23
1619035490000|2021-04-21 20:04:50|962.59|958.59|962.87|958.87|962.94|958.94|962.58|958.58|29
1619035500000|2021-04-21 20:05:00|962.88|958.88|964.04|960.04|964.27|960.27|962.8|958.8|29
1619035510000|2021-04-21 20:05:10|964.9|960.9|963.95|959.95|965.46|961.46|963.95|959.95|31
1619035520000|2021-04-21 20:05:20|963.75|959.75|964.03|960.03|964.3|960.3|963.75|959.75|28
1619035530000|2021-04-21 20:05:30|964.04|960.04|965.34|961.34|965.35|961.35|964.04|960.04|26
1619035540000|2021-04-21 20:05:40|965.33|961.33|965.18|961.18|965.33|961.33|964.67|960.67|26
1619035550000|2021-04-21 20:05:50|965.19|961.19|964.01|960.01|965.2|961.2|964.01|960.01|30
1619035560000|2021-04-21 20:06:00|963.96|959.96|962.42|958.42|963.97|959.97|962.42|958.42|28
1619035570000|2021-04-21 20:06:10|962.51|958.51|961.2|957.2|962.51|958.51|961.14|957.14|33
1619035580000|2021-04-21 20:06:20|961.16|957.16|961.12|957.12|961.26|957.26|960.99|956.99|31
1619035590000|2021-04-21 20:06:30|961.13|957.13|960.78|956.78|961.19|957.19|960.71|956.71|24
1619035600000|2021-04-21 20:06:40|960.79|956.79|960.98|956.98|961.16|957.16|960.78|956.78|20
1619035610000|2021-04-21 20:06:50|960.97|956.97|960.52|956.52|960.98|956.98|960.38|956.38|31
1619035620000|2021-04-21 20:07:00|960.5|956.5|958.96|954.96|960.51|956.51|958.96|954.96|35
1619035630000|2021-04-21 20:07:10|958.95|954.95|959.02|955.02|959.02|955.02|958.46|954.46|26
1619035640000|2021-04-21 20:07:20|959.12|955.12|958.59|954.59|959.12|955.12|958.59|954.59|22
1619035650000|2021-04-21 20:07:30|958.6|954.6|957.67|953.67|958.6|954.6|957.67|953.67|31
1619035660000|2021-04-21 20:07:40|957.71|953.71|957.43|953.43|957.84|953.84|957.43|953.43|30
1619035670000|2021-04-21 20:07:50|957.49|953.49|956.92|952.92|957.59|953.59|956.92|952.92|23
1619035680000|2021-04-21 20:08:00|956.88|952.88|958.11|954.11|958.13|954.13|956.85|952.85|29
1619035690000|2021-04-21 20:08:10|958.09|954.09|957.57|953.57|958.09|954.09|957.54|953.54|35
1619035700000|2021-04-21 20:08:20|957.48|953.48|956.73|952.73|957.48|953.48|956.73|952.73|32
1619035710000|2021-04-21 20:08:30|956.67|952.67|956.5|952.5|956.85|952.85|956.27|952.27|33
1619035720000|2021-04-21 20:08:40|956.54|952.54|955.83|951.83|956.66|952.66|955.61|951.61|35
1619035730000|2021-04-21 20:08:50|955.84|951.84|954.31|950.31|955.84|951.84|954.28|950.28|36
1619035740000|2021-04-21 20:09:00|954.24|950.24|953.43|949.43|954.24|950.24|953.43|949.43|34
1619035750000|2021-04-21 20:09:10|953.45|949.45|954.39|950.39|954.41|950.41|953.28|949.28|35
1619035760000|2021-04-21 20:09:20|954.31|950.31|954.13|950.13|954.42|950.42|954.11|950.11|32
1619035770000|2021-04-21 20:09:30|954.03|950.03|954.45|950.45|954.59|950.59|953.95|949.95|33
1619035780000|2021-04-21 20:09:40|954.38|950.38|954.64|950.64|955.42|951.42|954.2|950.2|36
1619035790000|2021-04-21 20:09:50|954.38|950.38|953.88|949.88|954.58|950.58|953.59|949.59|35
1619035800000|2021-04-21 20:10:00|953.89|949.89|954.92|950.92|954.97|950.97|953.52|949.52|28
1619035810000|2021-04-21 20:10:10|954.14|950.14|955.49|951.49|955.51|951.51|954.14|950.14|21
1619035820000|2021-04-21 20:10:20|955.5|951.5|954.32|950.32|955.51|951.51|954.32|950.32|33
1619035830000|2021-04-21 20:10:30|954.23|950.23|954.1|950.1|954.23|950.23|953.53|949.53|32
1619035840000|2021-04-21 20:10:40|954.08|950.08|953.02|949.02|954.08|950.08|952.75|948.75|32
1619035850000|2021-04-21 20:10:50|952.9|948.9|952.29|948.29|952.9|948.9|952.29|948.29|27
1619035860000|2021-04-21 20:11:00|952.28|948.28|953.18|949.18|953.22|949.22|951.63|947.63|34
1619035870000|2021-04-21 20:11:10|953.23|949.23|953.42|949.42|953.83|949.83|953.18|949.18|34
1619035880000|2021-04-21 20:11:20|953.39|949.39|952.96|948.96|953.73|949.73|952.89|948.89|29
1619035890000|2021-04-21 20:11:30|952.79|948.79|953.23|949.23|953.49|949.49|952.79|948.79|34
1619035900000|2021-04-21 20:11:40|953.32|949.32|953.19|949.19|953.48|949.48|953.11|949.11|35
1619035910000|2021-04-21 20:11:50|953.18|949.18|952.7|948.7|953.31|949.31|952.7|948.7|32
1619035920000|2021-04-21 20:12:00|952.76|948.76|952.14|948.14|952.76|948.76|952.09|948.09|33
1619035930000|2021-04-21 20:12:10|952.29|948.29|953.19|949.19|953.37|949.37|952.29|948.29|33
1619035940000|2021-04-21 20:12:20|953.17|949.17|952.65|948.65|953.17|949.17|952.57|948.57|37
1619035950000|2021-04-21 20:12:30|952.64|948.64|952.21|948.21|952.98|948.98|952.19|948.19|32
1619035960000|2021-04-21 20:12:40|952.22|948.22|952.72|948.72|952.76|948.76|952.18|948.18|30
1619035970000|2021-04-21 20:12:50|952.73|948.73|952.47|948.47|953.08|949.08|952.47|948.47|31
1619035980000|2021-04-21 20:13:00|952.56|948.56|952.38|948.38|952.62|948.62|951.93|947.93|30
1619035990000|2021-04-21 20:13:10|952.4|948.4|952.31|948.31|952.4|948.4|952.28|948.28|20
1619036000000|2021-04-21 20:13:20|952.33|948.33|952.19|948.19|952.33|948.33|952.12|948.12|18
1619036010000|2021-04-21 20:13:30|952.18|948.18|951.95|947.95|952.18|948.18|951.33|947.33|38
1619036020000|2021-04-21 20:13:40|951.88|947.88|951.67|947.67|952.38|948.38|951.64|947.64|38
1619036030000|2021-04-21 20:13:50|951.69|947.69|950.27|946.27|951.69|947.69|949.98|945.98|37
1619036040000|2021-04-21 20:14:00|950.42|946.42|949.64|945.64|950.93|946.93|949.49|945.49|37
1619036050000|2021-04-21 20:14:10|949.6|945.6|950.14|946.14|950.34|946.34|949.57|945.57|28
1619036060000|2021-04-21 20:14:20|950.13|946.13|950.43|946.43|950.43|946.43|949.9|945.9|35
1619036070000|2021-04-21 20:14:30|950.38|946.38|950.47|946.47|950.52|946.52|950.15|946.15|32
1619036080000|2021-04-21 20:14:40|950.4|946.4|950.58|946.58|950.58|946.58|949.93|945.93|33
1619036090000|2021-04-21 20:14:50|950.53|946.53|950.9|946.9|950.91|946.91|950.41|946.41|21
1619036100000|2021-04-21 20:15:00|950.87|946.87|951.4|947.4|951.84|947.84|950.87|946.87|29
1619036110000|2021-04-21 20:15:10|951.37|947.37|953.39|949.39|953.42|949.42|951.37|947.37|32
1619036120000|2021-04-21 20:15:20|953.42|949.42|953.29|949.29|953.69|949.69|953.2|949.2|30
1619036130000|2021-04-21 20:15:30|953.31|949.31|953.01|949.01|953.4|949.4|952.75|948.75|30
1619036140000|2021-04-21 20:15:40|952.97|948.97|951.8|947.8|953.15|949.15|951.8|947.8|29
1619036150000|2021-04-21 20:15:50|951.71|947.71|952.02|948.02|952.5|948.5|951.66|947.66|37
1619036160000|2021-04-21 20:16:00|952.04|948.04|951.27|947.27|952.21|948.21|951.27|947.27|36
1619036170000|2021-04-21 20:16:10|950.95|946.95|950.16|946.16|950.95|946.95|950|946|38
1619036180000|2021-04-21 20:16:20|950.1|946.1|950.62|946.62|950.76|946.76|949.94|945.94|31
1619036190000|2021-04-21 20:16:30|950.59|946.59|950.13|946.13|950.59|946.59|950.01|946.01|37
1619036200000|2021-04-21 20:16:40|950.15|946.15|950.19|946.19|950.33|946.33|950.11|946.11|31
1619036210000|2021-04-21 20:16:50|950.21|946.21|949.03|945.03|950.25|946.25|948.97|944.97|33
1619036220000|2021-04-21 20:17:00|949.11|945.11|950.81|946.81|950.81|946.81|949.03|945.03|30
1619036230000|2021-04-21 20:17:10|950.92|946.92|951.81|947.81|951.87|947.87|950.81|946.81|26
1619036240000|2021-04-21 20:17:20|951.82|947.82|950.67|946.67|951.85|947.85|950.67|946.67|32
1619036250000|2021-04-21 20:17:30|950.82|946.82|951.8|947.8|951.8|947.8|950.79|946.79|32
1619036260000|2021-04-21 20:17:40|951.81|947.81|951.4|947.4|951.81|947.81|951.4|947.4|23
1619036270000|2021-04-21 20:17:50|951.39|947.39|951.08|947.08|951.39|947.39|950.68|946.68|35
1619036280000|2021-04-21 20:18:00|951.09|947.09|951.38|947.38|951.38|947.38|950.98|946.98|22
1619036290000|2021-04-21 20:18:10|951.41|947.41|951.54|947.54|951.58|947.58|951.39|947.39|15
1619036300000|2021-04-21 20:18:20|951.67|947.67|952.47|948.47|952.47|948.47|951.58|947.58|30
1619036310000|2021-04-21 20:18:30|952.1|948.1|952.91|948.91|953.59|949.59|952.1|948.1|31
1619036320000|2021-04-21 20:18:40|952.89|948.89|952.48|948.48|952.93|948.93|952.44|948.44|34
1619036330000|2021-04-21 20:18:50|952.45|948.45|952.29|948.29|952.49|948.49|952.11|948.11|27
1619036340000|2021-04-21 20:19:00|952.32|948.32|951.53|947.53|952.32|948.32|951.46|947.46|30
1619036350000|2021-04-21 20:19:10|951.52|947.52|950.76|946.76|951.52|947.52|950.75|946.75|29
1619036360000|2021-04-21 20:19:20|950.75|946.75|950.64|946.64|950.83|946.83|950.64|946.64|20
1619036370000|2021-04-21 20:19:30|950.66|946.66|949.57|945.57|950.79|946.79|949.57|945.57|32
1619036380000|2021-04-21 20:19:40|949.51|945.51|949.05|945.05|949.72|945.72|949.03|945.03|34
1619036390000|2021-04-21 20:19:50|949.09|945.09|949.51|945.51|949.95|945.95|949.07|945.07|34
1619036400000|2021-04-21 20:20:00|949.53|945.53|949.95|945.95|949.98|945.98|949.32|945.32|24
1619036410000|2021-04-21 20:20:10|949.9|945.9|951.26|947.26|951.26|947.26|949.9|945.9|31
1619036420000|2021-04-21 20:20:20|951.33|947.33|953.22|949.22|953.33|949.33|951.14|947.14|38
1619036430000|2021-04-21 20:20:30|953.21|949.21|951.36|947.36|953.21|949.21|951.36|947.36|30
1619036440000|2021-04-21 20:20:40|951.26|947.26|951|947|951.32|947.32|950.67|946.67|37
1619036450000|2021-04-21 20:20:50|950.97|946.97|951.24|947.24|951.44|947.44|950.97|946.97|23
1619036460000|2021-04-21 20:21:00|951.06|947.06|952.47|948.47|952.49|948.49|950.93|946.93|31
1619036470000|2021-04-21 20:21:10|952.41|948.41|951.84|947.84|952.52|948.52|951.82|947.82|30
1619036480000|2021-04-21 20:21:20|951.74|947.74|952.83|948.83|952.9|948.9|951.63|947.63|31
1619036490000|2021-04-21 20:21:30|952.78|948.78|951.23|947.23|952.84|948.84|951.14|947.14|32
1619036500000|2021-04-21 20:21:40|951.24|947.24|951.39|947.39|952|948|951.09|947.09|33
1619036510000|2021-04-21 20:21:50|951.34|947.34|951.87|947.87|951.87|947.87|951.16|947.16|33
1619036520000|2021-04-21 20:22:00|951.93|947.93|950.95|946.95|952.03|948.03|950.94|946.94|31
1619036530000|2021-04-21 20:22:10|950.96|946.96|950.95|946.95|950.98|946.98|950.38|946.38|30
1619036540000|2021-04-21 20:22:20|951|947|952.59|948.59|952.59|948.59|951|947|31
1619036550000|2021-04-21 20:22:30|952.71|948.71|951.67|947.67|952.78|948.78|951.64|947.64|31
1619036560000|2021-04-21 20:22:40|951.68|947.68|952.62|948.62|952.67|948.67|951.64|947.64|24
1619036570000|2021-04-21 20:22:50|952.63|948.63|952.85|948.85|952.95|948.95|952.43|948.43|20
1619036580000|2021-04-21 20:23:00|952.88|948.88|952.55|948.55|952.91|948.91|951.96|947.96|31
1619036590000|2021-04-21 20:23:10|952.59|948.59|951.99|947.99|952.81|948.81|951.99|947.99|33
1619036600000|2021-04-21 20:23:20|951.98|947.98|951.62|947.62|951.98|947.98|951.32|947.32|30
1619036610000|2021-04-21 20:23:30|951.68|947.68|950.75|946.75|951.86|947.86|950.75|946.75|38
1619036620000|2021-04-21 20:23:40|950.74|946.74|951.35|947.35|951.42|947.42|950.66|946.66|33
1619036630000|2021-04-21 20:23:50|951.59|947.59|951.94|947.94|952.15|948.15|951.59|947.59|34
1619036640000|2021-04-21 20:24:00|952.05|948.05|952.3|948.3|952.34|948.34|951.9|947.9|30
1619036650000|2021-04-21 20:24:10|952.21|948.21|951.71|947.71|952.3|948.3|951.71|947.71|35
1619036660000|2021-04-21 20:24:20|951.8|947.8|952.11|948.11|952.19|948.19|951.7|947.7|28
1619036670000|2021-04-21 20:24:30|952.15|948.15|952.03|948.03|952.2|948.2|951.84|947.84|29
1619036680000|2021-04-21 20:24:40|952.17|948.17|952.26|948.26|952.64|948.64|951.77|947.77|36
1619036690000|2021-04-21 20:24:50|952.3|948.3|951.05|947.05|952.3|948.3|951.03|947.03|34
1619036700000|2021-04-21 20:25:00|951.02|947.02|950.9|946.9|951.03|947.03|950.8|946.8|31
1619036710000|2021-04-21 20:25:10|950.89|946.89|950.78|946.78|951.03|947.03|950.78|946.78|25
1619036720000|2021-04-21 20:25:20|950.79|946.79|950.17|946.17|950.79|946.79|950.15|946.15|18
1619036730000|2021-04-21 20:25:30|950.22|946.22|951.32|947.32|951.46|947.46|950.21|946.21|32
1619036740000|2021-04-21 20:25:40|951.42|947.42|951.7|947.7|951.7|947.7|951.25|947.25|32
1619036750000|2021-04-21 20:25:50|951.69|947.69|951.31|947.31|952.04|948.04|951.23|947.23|33
1619036760000|2021-04-21 20:26:00|951.33|947.33|951.34|947.34|951.37|947.37|951.23|947.23|21
1619036770000|2021-04-21 20:26:10|951.35|947.35|952.36|948.36|952.36|948.36|951.33|947.33|28
1619036780000|2021-04-21 20:26:20|952.38|948.38|951.53|947.53|952.38|948.38|951.43|947.43|31
1619036790000|2021-04-21 20:26:30|951.52|947.52|951.66|947.66|951.8|947.8|951.44|947.44|23
1619036800000|2021-04-21 20:26:40|951.65|947.65|951.49|947.49|951.7|947.7|951.42|947.42|23
1619036810000|2021-04-21 20:26:50|951.43|947.43|951.12|947.12|951.46|947.46|951.1|947.1|22
1619036820000|2021-04-21 20:27:00|951.11|947.11|951.09|947.09|951.41|947.41|951.09|947.09|28
1619036830000|2021-04-21 20:27:10|951.11|947.11|951.43|947.43|951.46|947.46|951.09|947.09|30
1619036840000|2021-04-21 20:27:20|951.34|947.34|951.01|947.01|951.35|947.35|951.01|947.01|16
1619036850000|2021-04-21 20:27:30|951|947|951.33|947.33|951.36|947.36|950.99|946.99|29
1619036860000|2021-04-21 20:27:40|951.31|947.31|951.94|947.94|951.94|947.94|951.31|947.31|30
1619036870000|2021-04-21 20:27:50|951.93|947.93|952.95|948.95|952.95|948.95|951.84|947.84|28
1619036880000|2021-04-21 20:28:00|952.35|948.35|952.86|948.86|952.87|948.87|952.33|948.33|20
1619036890000|2021-04-21 20:28:10|952.87|948.87|952.15|948.15|952.89|948.89|952.14|948.14|30
1619036900000|2021-04-21 20:28:20|952.14|948.14|951.45|947.45|952.14|948.14|951.36|947.36|33
1619036910000|2021-04-21 20:28:30|951.48|947.48|951.13|947.13|951.51|947.51|951.13|947.13|29
1619036920000|2021-04-21 20:28:40|951.35|947.35|951.79|947.79|951.79|947.79|951.28|947.28|30
1619036930000|2021-04-21 20:28:50|951.8|947.8|952.24|948.24|952.44|948.44|951.8|947.8|31
1619036940000|2021-04-21 20:29:00|952.28|948.28|952.7|948.7|952.7|948.7|952.24|948.24|25
1619036950000|2021-04-21 20:29:10|952.69|948.69|951.8|947.8|952.76|948.76|951.72|947.72|27
1619036960000|2021-04-21 20:29:20|951.78|947.78|951.48|947.48|951.88|947.88|951.44|947.44|36
1619036970000|2021-04-21 20:29:30|951.47|947.47|951.32|947.32|951.58|947.58|951.26|947.26|26
1619036980000|2021-04-21 20:29:40|951.33|947.33|952.66|948.66|952.71|948.71|951.32|947.32|28
1619036990000|2021-04-21 20:29:50|952.7|948.7|953.04|949.04|953.04|949.04|952.7|948.7|11
1619037000000|2021-04-21 20:30:00|953.03|949.03|953.23|949.23|953.23|949.23|953.02|949.02|16
1619037010000|2021-04-21 20:30:10|953.22|949.22|953.49|949.49|953.49|949.49|953.11|949.11|32
1619037020000|2021-04-21 20:30:20|953.48|949.48|953.56|949.56|953.67|949.67|953.48|949.48|29
1619037030000|2021-04-21 20:30:30|953.48|949.48|953.72|949.72|953.72|949.72|953.18|949.18|23
1619037040000|2021-04-21 20:30:40|953.73|949.73|953.75|949.75|953.98|949.98|953.29|949.29|27
1619037050000|2021-04-21 20:30:50|953.76|949.76|955.45|951.45|955.45|951.45|953.76|949.76|30
1619037060000|2021-04-21 20:31:00|955.42|951.42|955.64|951.64|955.64|951.64|955.42|951.42|16
1619037070000|2021-04-21 20:31:10|955.67|951.67|955.92|951.92|955.92|951.92|955.15|951.15|30
1619037080000|2021-04-21 20:31:20|956.21|952.21|956.59|952.59|956.6|952.6|955.91|951.91|31
1619037090000|2021-04-21 20:31:30|956.58|952.58|956.56|952.56|956.72|952.72|955.99|951.99|31
1619037100000|2021-04-21 20:31:40|956.53|952.53|956.58|952.58|956.62|952.62|956.18|952.18|25
1619037110000|2021-04-21 20:31:50|956.59|952.59|956.29|952.29|956.59|952.59|956.15|952.15|25
1619037120000|2021-04-21 20:32:00|955.88|951.88|956.95|952.95|956.95|952.95|955.88|951.88|28
1619037130000|2021-04-21 20:32:10|957.18|953.18|958.02|954.02|958.02|954.02|957.18|953.18|20
1619037140000|2021-04-21 20:32:20|958.04|954.04|958.27|954.27|958.28|954.28|958.04|954.04|24
1619037150000|2021-04-21 20:32:30|958.26|954.26|957.53|953.53|958.27|954.27|957.44|953.44|26
1619037160000|2021-04-21 20:32:40|957.48|953.48|956.96|952.96|957.48|953.48|956.77|952.77|21
1619037170000|2021-04-21 20:32:50|956.86|952.86|957.12|953.12|957.14|953.14|956.86|952.86|29
1619037180000|2021-04-21 20:33:00|957.1|953.1|957.38|953.38|957.38|953.38|956.93|952.93|24
1619037190000|2021-04-21 20:33:10|957.39|953.39|957.22|953.22|957.42|953.42|957.11|953.11|24
1619037200000|2021-04-21 20:33:20|957.28|953.28|957.96|953.96|957.99|953.99|957.19|953.19|27
1619037210000|2021-04-21 20:33:30|957.95|953.95|958.06|954.06|958.11|954.11|957.95|953.95|19
1619037220000|2021-04-21 20:33:40|958.3|954.3|958.62|954.62|958.99|954.99|958.3|954.3|27
1619037230000|2021-04-21 20:33:50|958.65|954.65|958.63|954.63|958.98|954.98|958.54|954.54|29
1619037240000|2021-04-21 20:34:00|958.64|954.64|958.09|954.09|958.64|954.64|958.07|954.07|27
1619037250000|2021-04-21 20:34:10|958.08|954.08|959.21|955.21|959.21|955.21|958.08|954.08|25
1619037260000|2021-04-21 20:34:20|959.22|955.22|958.82|954.82|959.27|955.27|958.42|954.42|26
1619037270000|2021-04-21 20:34:30|958.81|954.81|958.76|954.76|958.81|954.81|958.36|954.36|31
1619037280000|2021-04-21 20:34:40|958.77|954.77|959.06|955.06|959.23|955.23|958.77|954.77|32
1619037290000|2021-04-21 20:34:50|959.07|955.07|958.36|954.36|959.07|955.07|958.34|954.34|27
1619037300000|2021-04-21 20:35:00|958.39|954.39|958.17|954.17|958.39|954.39|958.11|954.11|32
1619037310000|2021-04-21 20:35:10|958.12|954.12|958.68|954.68|958.68|954.68|958.09|954.09|24
1619037320000|2021-04-21 20:35:20|958.66|954.66|958.36|954.36|958.77|954.77|958.29|954.29|25
1619037330000|2021-04-21 20:35:30|958.33|954.33|957.83|953.83|958.39|954.39|957.79|953.79|21
1619037340000|2021-04-21 20:35:40|957.67|953.67|957.55|953.55|957.86|953.86|957.55|953.55|31
1619037350000|2021-04-21 20:35:50|957.54|953.54|956.24|952.24|957.56|953.56|956.14|952.14|34
1619037360000|2021-04-21 20:36:00|956.18|952.18|955.6|951.6|956.19|952.19|955.59|951.59|33
1619037370000|2021-04-21 20:36:10|955.62|951.62|955.95|951.95|955.95|951.95|955.61|951.61|21
1619037380000|2021-04-21 20:36:20|955.94|951.94|956.26|952.26|956.43|952.43|955.94|951.94|28
1619037390000|2021-04-21 20:36:30|956.27|952.27|955.95|951.95|956.31|952.31|955.88|951.88|30
1619037400000|2021-04-21 20:36:40|955.93|951.93|955.86|951.86|955.93|951.93|955.83|951.83|14
1619037410000|2021-04-21 20:36:50|955.87|951.87|955.57|951.57|955.87|951.87|955.5|951.5|24
1619037420000|2021-04-21 20:37:00|955.47|951.47|954.47|950.47|955.47|951.47|954.42|950.42|21
1619037430000|2021-04-21 20:37:10|954.46|950.46|955.24|951.24|955.25|951.25|954.42|950.42|27
1619037440000|2021-04-21 20:37:20|955.35|951.35|955.74|951.74|955.74|951.74|955.31|951.31|20
1619037450000|2021-04-21 20:37:30|955.73|951.73|955.92|951.92|956.18|952.18|955.41|951.41|21
1619037460000|2021-04-21 20:37:40|955.95|951.95|955.22|951.22|955.95|951.95|955.15|951.15|27
1619037470000|2021-04-21 20:37:50|955.23|951.23|955.05|951.05|955.39|951.39|955.05|951.05|37
1619037480000|2021-04-21 20:38:00|955.04|951.04|955.19|951.19|955.19|951.19|954.95|950.95|22
1619037490000|2021-04-21 20:38:10|955.2|951.2|955.31|951.31|955.31|951.31|955.2|951.2|3
1619037500000|2021-04-21 20:38:20|955.36|951.36|955.94|951.94|955.94|951.94|955.36|951.36|18
1619037510000|2021-04-21 20:38:30|955.93|951.93|955.68|951.68|955.99|951.99|955.58|951.58|15
1619037520000|2021-04-21 20:38:40|955.67|951.67|955.49|951.49|955.67|951.67|955.46|951.46|21
1619037530000|2021-04-21 20:38:50|955.5|951.5|955.16|951.16|955.5|951.5|955.01|951.01|25
1619037540000|2021-04-21 20:39:00|955.15|951.15|955.81|951.81|955.84|951.84|955.15|951.15|28
1619037550000|2021-04-21 20:39:10|955.36|951.36|955.58|951.58|955.71|951.71|955.3|951.3|32
1619037560000|2021-04-21 20:39:20|955.57|951.57|955.53|951.53|955.6|951.6|955.48|951.48|25
1619037570000|2021-04-21 20:39:30|955.58|951.58|955.81|951.81|956.02|952.02|955.58|951.58|26
1619037580000|2021-04-21 20:39:40|955.82|951.82|955.95|951.95|956.17|952.17|955.71|951.71|27
1619037590000|2021-04-21 20:39:50|955.96|951.96|955.92|951.92|955.96|951.96|955.61|951.61|26
1619037600000|2021-04-21 20:40:00|955.93|951.93|955.95|951.95|955.99|951.99|955.93|951.93|17
1619037610000|2021-04-21 20:40:10|955.94|951.94|954.84|950.84|955.94|951.94|954.72|950.72|32
1619037620000|2021-04-21 20:40:20|954.85|950.85|953.58|949.58|954.85|950.85|953.55|949.55|34
1619037630000|2021-04-21 20:40:30|953.73|949.73|953.65|949.65|953.73|949.73|953.38|949.38|26
1619037640000|2021-04-21 20:40:40|953.63|949.63|953.66|949.66|953.68|949.68|953.42|949.42|12
1619037650000|2021-04-21 20:40:50|953.32|949.32|952.99|948.99|953.32|949.32|952.54|948.54|16
1619037660000|2021-04-21 20:41:00|953.01|949.01|951.37|947.37|953.89|949.89|951.37|947.37|30
1619037670000|2021-04-21 20:41:10|951.32|947.32|950.5|946.5|951.35|947.35|950.47|946.47|28
1619037680000|2021-04-21 20:41:20|950.51|946.51|950.32|946.32|950.51|946.51|950.12|946.12|22
1619037690000|2021-04-21 20:41:30|950.33|946.33|949.58|945.58|950.41|946.41|949.58|945.58|28
1619037700000|2021-04-21 20:41:40|949.56|945.56|948.7|944.7|949.57|945.57|948.7|944.7|37
1619037710000|2021-04-21 20:41:50|948.69|944.69|948.96|944.96|949.22|945.22|948.52|944.52|36
1619037720000|2021-04-21 20:42:00|948.99|944.99|948.99|944.99|949.17|945.17|948.86|944.86|25
1619037730000|2021-04-21 20:42:10|949.13|945.13|949.62|945.62|949.62|945.62|948.93|944.93|19
1619037740000|2021-04-21 20:42:20|949.64|945.64|949.07|945.07|949.81|945.81|948.88|944.88|34
1619037750000|2021-04-21 20:42:30|949.09|945.09|948.37|944.37|949.1|945.1|948.37|944.37|32
1619037760000|2021-04-21 20:42:40|948.36|944.36|947.58|943.58|948.36|944.36|947.42|943.42|37
1619037770000|2021-04-21 20:42:50|947.61|943.61|947.44|943.44|947.84|943.84|947.4|943.4|33
1619037780000|2021-04-21 20:43:00|947.42|943.42|947.16|943.16|947.43|943.43|947.07|943.07|26
1619037790000|2021-04-21 20:43:10|947.19|943.19|947.65|943.65|947.67|943.67|947.14|943.14|30
1619037800000|2021-04-21 20:43:20|947.7|943.7|948.39|944.39|948.39|944.39|947.7|943.7|27
1619037810000|2021-04-21 20:43:30|948.38|944.38|947.27|943.27|948.4|944.4|947.27|943.27|23
1619037820000|2021-04-21 20:43:40|947.25|943.25|945.21|941.21|947.25|943.25|945.11|941.11|34
1619037830000|2021-04-21 20:43:50|945.29|941.29|946.49|942.49|946.54|942.54|945.08|941.08|37
1619037840000|2021-04-21 20:44:00|946.16|942.16|946.75|942.75|946.75|942.75|946.16|942.16|28
1619037850000|2021-04-21 20:44:10|946.76|942.76|947.72|943.72|947.73|943.73|946.36|942.36|31
1619037860000|2021-04-21 20:44:20|947.81|943.81|948.64|944.64|948.64|944.64|947.81|943.81|26
1619037870000|2021-04-21 20:44:30|948.5|944.5|947.15|943.15|948.5|944.5|946.92|942.92|35
1619037880000|2021-04-21 20:44:40|947.14|943.14|946.96|942.96|947.31|943.31|946.75|942.75|38
1619037890000|2021-04-21 20:44:50|946.66|942.66|946.52|942.52|946.81|942.81|945.99|941.99|36
1619037900000|2021-04-21 20:45:00|946.61|942.61|947.93|943.93|947.98|943.98|946.59|942.59|31
1619037910000|2021-04-21 20:45:10|948.07|944.07|948.24|944.24|948.56|944.56|947.98|943.98|29
1619037920000|2021-04-21 20:45:20|948.14|944.14|949.13|945.13|949.26|945.26|948|944|29
1619037930000|2021-04-21 20:45:30|949.17|945.17|949.14|945.14|949.7|945.7|949.05|945.05|34
1619037940000|2021-04-21 20:45:40|949.15|945.15|948.9|944.9|949.5|945.5|948.87|944.87|33
1619037950000|2021-04-21 20:45:50|948.82|944.82|948.38|944.38|948.93|944.93|948.32|944.32|35
1619037960000|2021-04-21 20:46:00|948.37|944.37|947.12|943.12|948.68|944.68|947.11|943.11|39
1619037970000|2021-04-21 20:46:10|947.08|943.08|949.09|945.09|949.09|945.09|947.02|943.02|38
1619037980000|2021-04-21 20:46:20|949.11|945.11|950.65|946.65|950.66|946.66|948.89|944.89|29
1619037990000|2021-04-21 20:46:30|950.66|946.66|949.68|945.68|950.66|946.66|949.53|945.53|25
1619038000000|2021-04-21 20:46:40|949.7|945.7|949.65|945.65|949.71|945.71|948.6|944.6|32
1619038010000|2021-04-21 20:46:50|949.47|945.47|949.9|945.9|950.51|946.51|949.47|945.47|34
1619038020000|2021-04-21 20:47:00|949.89|945.89|950.19|946.19|950.28|946.28|949.83|945.83|23
1619038030000|2021-04-21 20:47:10|950.29|946.29|950.61|946.61|950.66|946.66|950.29|946.29|23
1619038040000|2021-04-21 20:47:20|950.58|946.58|949.93|945.93|950.67|946.67|949.93|945.93|21
1619038050000|2021-04-21 20:47:30|949.91|945.91|948.73|944.73|949.99|945.99|948.65|944.65|37
1619038060000|2021-04-21 20:47:40|948.93|944.93|950.13|946.13|950.13|946.13|948.39|944.39|39
1619038070000|2021-04-21 20:47:50|950.1|946.1|950.03|946.03|950.38|946.38|949.64|945.64|33
1619038080000|2021-04-21 20:48:00|950.04|946.04|949.7|945.7|950.27|946.27|949.23|945.23|33
1619038090000|2021-04-21 20:48:10|949.77|945.77|947.95|943.95|949.98|945.98|947.95|943.95|37
1619038100000|2021-04-21 20:48:20|947.93|943.93|947.9|943.9|948.16|944.16|947.58|943.58|33
1619038110000|2021-04-21 20:48:30|947.91|943.91|949.14|945.14|949.14|945.14|947.86|943.86|33
1619038120000|2021-04-21 20:48:40|949.13|945.13|947.02|943.02|949.13|945.13|947.02|943.02|34
1619038130000|2021-04-21 20:48:50|946.96|942.96|947.38|943.38|947.49|943.49|946.96|942.96|29
1619038140000|2021-04-21 20:49:00|947.48|943.48|947.07|943.07|947.49|943.49|947.03|943.03|25
1619038150000|2021-04-21 20:49:10|947.01|943.01|946.05|942.05|947.01|943.01|945.72|941.72|31
1619038160000|2021-04-21 20:49:20|946.07|942.07|947.06|943.06|947.17|943.17|946.07|942.07|36
1619038170000|2021-04-21 20:49:30|947.09|943.09|947.21|943.21|947.25|943.25|946.91|942.91|33
1619038180000|2021-04-21 20:49:40|947.24|943.24|948.02|944.02|948.02|944.02|947.21|943.21|23
1619038190000|2021-04-21 20:49:50|948.23|944.23|948.7|944.7|948.9|944.9|948.04|944.04|35
1619038200000|2021-04-21 20:50:00|948.85|944.85|949.13|945.13|949.62|945.62|948.81|944.81|36
1619038210000|2021-04-21 20:50:10|949.1|945.1|949.2|945.2|949.2|945.2|948.7|944.7|31
1619038220000|2021-04-21 20:50:20|949.25|945.25|949.87|945.87|949.9|945.9|949.25|945.25|28
1619038230000|2021-04-21 20:50:30|949.88|945.88|949.09|945.09|949.94|945.94|948.96|944.96|29
1619038240000|2021-04-21 20:50:40|949.2|945.2|949.4|945.4|949.76|945.76|949.2|945.2|32
1619038250000|2021-04-21 20:50:50|949.34|945.34|948.97|944.97|949.49|945.49|948.97|944.97|28
1619038260000|2021-04-21 20:51:00|948.94|944.94|949.38|945.38|949.39|945.39|948.88|944.88|26
1619038270000|2021-04-21 20:51:10|949.4|945.4|950.53|946.53|950.56|946.56|949.4|945.4|26
1619038280000|2021-04-21 20:51:20|950.83|946.83|951.09|947.09|951.14|947.14|950.78|946.78|26
1619038290000|2021-04-21 20:51:30|951.07|947.07|951.64|947.64|951.64|947.64|951.07|947.07|17
1619038300000|2021-04-21 20:51:40|951.63|947.63|950.02|946.02|951.63|947.63|950.02|946.02|28
1619038310000|2021-04-21 20:51:50|950.01|946.01|949.11|945.11|950.01|946.01|948.95|944.95|35
1619038320000|2021-04-21 20:52:00|949.09|945.09|949.15|945.15|949.43|945.43|949.07|945.07|28
1619038330000|2021-04-21 20:52:10|949.16|945.16|949.51|945.51|949.74|945.74|949.16|945.16|34
1619038340000|2021-04-21 20:52:20|949.49|945.49|948.95|944.95|949.98|945.98|948.79|944.79|30
1619038350000|2021-04-21 20:52:30|948.94|944.94|948.98|944.98|948.98|944.98|948.7|944.7|12
1619038360000|2021-04-21 20:52:40|948.92|944.92|948.29|944.29|948.97|944.97|948.29|944.29|25
1619038370000|2021-04-21 20:52:50|948.36|944.36|947.45|943.45|948.36|944.36|947.43|943.43|35
1619038380000|2021-04-21 20:53:00|947.49|943.49|946.96|942.96|947.76|943.76|946.83|942.83|33
1619038390000|2021-04-21 20:53:10|946.89|942.89|947.52|943.52|947.7|943.7|946.76|942.76|27
1619038400000|2021-04-21 20:53:20|947.48|943.48|947.32|943.32|947.49|943.49|946.92|942.92|29
1619038410000|2021-04-21 20:53:30|947.31|943.31|946.81|942.81|947.31|943.31|946.39|942.39|30
1619038420000|2021-04-21 20:53:40|946.8|942.8|946.65|942.65|946.96|942.96|946.58|942.58|36
1619038430000|2021-04-21 20:53:50|946.69|942.69|947.03|943.03|947.03|943.03|946.67|942.67|28
1619038440000|2021-04-21 20:54:00|947.02|943.02|947.75|943.75|947.75|943.75|947.02|943.02|31
1619038450000|2021-04-21 20:54:10|947.68|943.68|948.39|944.39|948.4|944.4|947.35|943.35|24
1619038460000|2021-04-21 20:54:20|948.4|944.4|948.51|944.51|948.68|944.68|948.04|944.04|26
1619038470000|2021-04-21 20:54:30|948.46|944.46|948.11|944.11|948.5|944.5|947.68|943.68|24
1619038480000|2021-04-21 20:54:40|948.12|944.12|949|945|949|945|948.02|944.02|25
1619038490000|2021-04-21 20:54:50|948.9|944.9|949.75|945.75|949.75|945.75|948.9|944.9|11
1619038500000|2021-04-21 20:55:00|949.76|945.76|949.76|945.76|949.92|945.92|949.48|945.48|18
1619038510000|2021-04-21 20:55:10|949.77|945.77|949.71|945.71|949.8|945.8|949.62|945.62|24
1619038520000|2021-04-21 20:55:20|949.69|945.69|949.47|945.47|949.7|945.7|949.26|945.26|27
1619038530000|2021-04-21 20:55:30|949.5|945.5|950.06|946.06|950.06|946.06|949.43|945.43|31
1619038540000|2021-04-21 20:55:40|950.2|946.2|949.67|945.67|950.38|946.38|949.67|945.67|27
1619038550000|2021-04-21 20:55:50|949.59|945.59|947.92|943.92|949.63|945.63|947.72|943.72|36
1619038560000|2021-04-21 20:56:00|947.89|943.89|948.05|944.05|948.15|944.15|947.71|943.71|35
1619038570000|2021-04-21 20:56:10|948.12|944.12|947.94|943.94|948.12|944.12|947.74|943.74|28
1619038580000|2021-04-21 20:56:20|948.02|944.02|947.33|943.33|948.04|944.04|947.33|943.33|18
1619038590000|2021-04-21 20:56:30|947.83|943.83|948.23|944.23|948.28|944.28|947.82|943.82|21
1619038600000|2021-04-21 20:56:40|948.25|944.25|948.42|944.42|948.44|944.44|948.04|944.04|30
1619038610000|2021-04-21 20:56:50|948.43|944.43|948.27|944.27|948.46|944.46|948.13|944.13|28
1619038620000|2021-04-21 20:57:00|948.28|944.28|946.83|942.83|948.28|944.28|946.8|942.8|31
1619038630000|2021-04-21 20:57:10|946.66|942.66|946.36|942.36|946.66|942.66|946.35|942.35|27
1619038640000|2021-04-21 20:57:20|946.35|942.35|946.39|942.39|946.41|942.41|946.33|942.33|18
1619038650000|2021-04-21 20:57:30|946.37|942.37|947.21|943.21|947.21|943.21|946.37|942.37|29
1619038660000|2021-04-21 20:57:40|947.18|943.18|948.21|944.21|948.21|944.21|947.14|943.14|28
1619038670000|2021-04-21 20:57:50|948.26|944.26|948.04|944.04|948.52|944.52|947.69|943.69|32
1619038680000|2021-04-21 20:58:00|948.05|944.05|948.05|944.05|948.05|944.05|947.72|943.72|31
1619038690000|2021-04-21 20:58:10|948.06|944.06|949.06|945.06|949.08|945.08|948.06|944.06|25
1619038700000|2021-04-21 20:58:20|949.08|945.08|949.72|945.72|949.73|945.73|949.08|945.08|22
1619038710000|2021-04-21 20:58:30|949.67|945.67|949.56|945.56|949.68|945.68|949.48|945.48|11
1619038720000|2021-04-21 20:58:40|949.5|945.5|949.17|945.17|950.09|946.09|948.84|944.84|26
1619038730000|2021-04-21 20:58:50|949.18|945.18|948.8|944.8|949.23|945.23|948.78|944.78|22
1619038740000|2021-04-21 20:59:00|948.79|944.79|948.16|944.16|948.89|944.89|948.14|944.14|31
1619038750000|2021-04-21 20:59:10|948.18|944.18|947.65|943.65|948.2|944.2|947.44|943.44|33
1619038760000|2021-04-21 20:59:20|947.62|943.62|948.31|944.31|948.71|944.71|947.52|943.52|32
1619038770000|2021-04-21 20:59:30|948.21|944.21|947.82|943.82|948.21|944.21|947.73|943.73|24
1619038780000|2021-04-21 20:59:40|947.8|943.8|947.12|943.12|947.82|943.82|947.06|943.06|24
1619038790000|2021-04-21 20:59:50|946.86|942.86|946.35|942.35|946.95|942.95|946.35|942.35|9
1619038800000|2021-04-21 21:00:00|946.37|942.37|948.02|944.02|948.15|944.15|946.36|942.36|31
1619038810000|2021-04-21 21:00:10|948.12|944.12|948.76|944.76|948.84|944.84|947.87|943.87|33
1619038820000|2021-04-21 21:00:20|948.84|944.84|948.47|944.47|948.93|944.93|948.44|944.44|28
1619038830000|2021-04-21 21:00:30|948.5|944.5|949.97|945.97|949.97|945.97|948.04|944.04|30
1619038840000|2021-04-21 21:00:40|949.98|945.98|950.51|946.51|950.61|946.61|949.98|945.98|31
1619038850000|2021-04-21 21:00:50|950.6|946.6|950.62|946.62|950.72|946.72|950.53|946.53|27
1619038860000|2021-04-21 21:01:00|950.61|946.61|950.58|946.58|950.64|946.64|949.97|945.97|28
1619038870000|2021-04-21 21:01:10|950.57|946.57|950.71|946.71|950.71|946.71|950.51|946.51|19
1619038880000|2021-04-21 21:01:20|950.65|946.65|950.83|946.83|950.88|946.88|950.65|946.65|16
1619038890000|2021-04-21 21:01:30|950.82|946.82|951.57|947.57|951.57|947.57|950.51|946.51|30
1619038900000|2021-04-21 21:01:40|951.55|947.55|951.82|947.82|952.01|948.01|951.37|947.37|34
1619038910000|2021-04-21 21:01:50|951.81|947.81|951.3|947.3|951.97|947.97|951.3|947.3|27
1619038920000|2021-04-21 21:02:00|951.29|947.29|950.69|946.69|951.29|947.29|950.69|946.69|27
1619038930000|2021-04-21 21:02:10|950.7|946.7|950.75|946.75|950.75|946.75|950.52|946.52|34
1619038940000|2021-04-21 21:02:20|950.77|946.77|951.32|947.32|951.33|947.33|950.76|946.76|31
1619038950000|2021-04-21 21:02:30|951.33|947.33|951.39|947.39|951.55|947.55|951.18|947.18|28
1619038960000|2021-04-21 21:02:40|951.4|947.4|951.19|947.19|951.59|947.59|951.03|947.03|30
1619038970000|2021-04-21 21:02:50|951.18|947.18|950.93|946.93|951.18|947.18|950.47|946.47|25
1619038980000|2021-04-21 21:03:00|950.85|946.85|951.32|947.32|951.39|947.39|950.85|946.85|29
1619038990000|2021-04-21 21:03:10|951.35|947.35|951.78|947.78|951.83|947.83|951.35|947.35|28
1619039000000|2021-04-21 21:03:20|951.77|947.77|951.1|947.1|951.77|947.77|951.07|947.07|28
1619039010000|2021-04-21 21:03:30|951.22|947.22|950.57|946.57|951.22|947.22|950.57|946.57|29
1619039020000|2021-04-21 21:03:40|950.58|946.58|951.02|947.02|951.02|947.02|950.24|946.24|29
1619039030000|2021-04-21 21:03:50|951.05|947.05|951.24|947.24|951.48|947.48|951.03|947.03|25
1619039040000|2021-04-21 21:04:00|951.2|947.2|951.11|947.11|951.2|947.2|951.03|947.03|15
1619039050000|2021-04-21 21:04:10|951.15|947.15|951.46|947.46|951.46|947.46|951.15|947.15|18
1619039060000|2021-04-21 21:04:20|951.49|947.49|951.75|947.75|951.75|947.75|951.49|947.49|18
1619039070000|2021-04-21 21:04:30|951.61|947.61|950.78|946.78|951.61|947.61|950.78|946.78|19
1619039080000|2021-04-21 21:04:40|950.8|946.8|950.16|946.16|950.8|946.8|950.14|946.14|22
1619039090000|2021-04-21 21:04:50|950.3|946.3|950.87|946.87|950.99|946.99|950.3|946.3|31
1619039100000|2021-04-21 21:05:00|950.85|946.85|950.22|946.22|950.85|946.85|950.22|946.22|25
1619039110000|2021-04-21 21:05:10|950.14|946.14|951.31|947.31|951.31|947.31|950.11|946.11|22
1619039120000|2021-04-21 21:05:20|951.37|947.37|951.6|947.6|951.6|947.6|951.31|947.31|16
1619039130000|2021-04-21 21:05:30|951.62|947.62|951.45|947.45|951.62|947.62|951.43|947.43|17
1619039140000|2021-04-21 21:05:40|951.46|947.46|952.4|948.4|952.43|948.43|951.45|947.45|23
1619039150000|2021-04-21 21:05:50|952.42|948.42|950.83|946.83|952.52|948.52|950.83|946.83|29
1619039160000|2021-04-21 21:06:00|950.82|946.82|951.37|947.37|951.51|947.51|950.79|946.79|29
1619039170000|2021-04-21 21:06:10|951.38|947.38|951.48|947.48|951.89|947.89|951.38|947.38|26
1619039180000|2021-04-21 21:06:20|951.5|947.5|951.38|947.38|952.02|948.02|951.25|947.25|32
1619039190000|2021-04-21 21:06:30|951.37|947.37|951.19|947.19|951.42|947.42|950.84|946.84|23
1619039200000|2021-04-21 21:06:40|951.3|947.3|951.32|947.32|951.7|947.7|951.15|947.15|36
1619039210000|2021-04-21 21:06:50|951.35|947.35|950.81|946.81|951.39|947.39|950.8|946.8|25
1619039220000|2021-04-21 21:07:00|950.8|946.8|950.65|946.65|950.81|946.81|950.64|946.64|15
1619039230000|2021-04-21 21:07:10|950.66|946.66|951.19|947.19|951.35|947.35|950.66|946.66|29
1619039240000|2021-04-21 21:07:20|951.16|947.16|950.85|946.85|951.16|947.16|950.78|946.78|23
1619039250000|2021-04-21 21:07:30|950.86|946.86|949.38|945.38|950.86|946.86|949.31|945.31|32
1619039260000|2021-04-21 21:07:40|949.4|945.4|949.78|945.78|950.13|946.13|949.4|945.4|26
1619039270000|2021-04-21 21:07:50|949.77|945.77|950.01|946.01|950.25|946.25|949.7|945.7|17
1619039280000|2021-04-21 21:08:00|950.06|946.06|949.9|945.9|950.06|946.06|949.81|945.81|14
1619039290000|2021-04-21 21:08:10|949.82|945.82|949.09|945.09|949.82|945.82|949.04|945.04|31
1619039300000|2021-04-21 21:08:20|949.07|945.07|948.32|944.32|949.4|945.4|948.32|944.32|31
1619039310000|2021-04-21 21:08:30|948.38|944.38|948.55|944.55|948.56|944.56|947.8|943.8|35
1619039320000|2021-04-21 21:08:40|948.56|944.56|948.71|944.71|948.95|944.95|948.26|944.26|34
1619039330000|2021-04-21 21:08:50|948.7|944.7|948.37|944.37|948.7|944.7|948.25|944.25|29
1619039340000|2021-04-21 21:09:00|948.22|944.22|947.19|943.19|948.22|944.22|947.19|943.19|32
1619039350000|2021-04-21 21:09:10|947.12|943.12|948.28|944.28|948.28|944.28|947.12|943.12|37
1619039360000|2021-04-21 21:09:20|948.25|944.25|947.76|943.76|948.25|944.25|947.68|943.68|28
1619039370000|2021-04-21 21:09:30|947.61|943.61|947.06|943.06|947.61|943.61|946.59|942.59|35
1619039380000|2021-04-21 21:09:40|947.05|943.05|947.16|943.16|947.22|943.22|946.97|942.97|26
1619039390000|2021-04-21 21:09:50|947.14|943.14|946.45|942.45|947.87|943.87|946.45|942.45|34
1619039400000|2021-04-21 21:10:00|946.4|942.4|946.51|942.51|946.51|942.51|946.3|942.3|33
1619039410000|2021-04-21 21:10:10|946.53|942.53|947.14|943.14|947.14|943.14|946.51|942.51|25
1619039420000|2021-04-21 21:10:20|947.08|943.08|946.54|942.54|947.19|943.19|946.43|942.43|29
1619039430000|2021-04-21 21:10:30|946.48|942.48|946.62|942.62|946.92|942.92|946.43|942.43|34
1619039440000|2021-04-21 21:10:40|946.64|942.64|948.21|944.21|948.21|944.21|946.64|942.64|27
1619039450000|2021-04-21 21:10:50|948.1|944.1|946.92|942.92|948.1|944.1|946.92|942.92|33
1619039460000|2021-04-21 21:11:00|946.91|942.91|946.83|942.83|947.06|943.06|946.73|942.73|29
1619039470000|2021-04-21 21:11:10|946.81|942.81|947.39|943.39|947.43|943.43|946.81|942.81|32
1619039480000|2021-04-21 21:11:20|947.38|943.38|947.29|943.29|947.54|943.54|947.17|943.17|25
1619039490000|2021-04-21 21:11:30|947.33|943.33|947.29|943.29|947.37|943.37|947.23|943.23|28
1619039500000|2021-04-21 21:11:40|947.3|943.3|947.96|943.96|948.01|944.01|947.3|943.3|32
1619039510000|2021-04-21 21:11:50|947.97|943.97|947.37|943.37|948.2|944.2|947.3|943.3|29
1619039520000|2021-04-21 21:12:00|947.36|943.36|946.95|942.95|947.36|943.36|946.78|942.78|31
1619039530000|2021-04-21 21:12:10|946.96|942.96|947.29|943.29|947.39|943.39|946.95|942.95|26
1619039540000|2021-04-21 21:12:20|947.32|943.32|947.7|943.7|947.81|943.81|947.22|943.22|33
1619039550000|2021-04-21 21:12:30|947.75|943.75|947.82|943.82|947.9|943.9|947.46|943.46|29
1619039560000|2021-04-21 21:12:40|947.84|943.84|948.15|944.15|948.17|944.17|947.82|943.82|24
1619039570000|2021-04-21 21:12:50|948.14|944.14|947.1|943.1|948.14|944.14|947.06|943.06|33
1619039580000|2021-04-21 21:13:00|947.05|943.05|946.64|942.64|947.05|943.05|946.6|942.6|21
1619039590000|2021-04-21 21:13:10|946.7|942.7|947.42|943.42|947.43|943.43|946.56|942.56|30
1619039600000|2021-04-21 21:13:20|947.44|943.44|947.08|943.08|947.46|943.46|947.08|943.08|21
1619039610000|2021-04-21 21:13:30|947.15|943.15|947.06|943.06|947.15|943.15|946.96|942.96|17
1619039620000|2021-04-21 21:13:40|947.03|943.03|947.33|943.33|947.52|943.52|947.03|943.03|29
1619039630000|2021-04-21 21:13:50|947.3|943.3|947.12|943.12|947.35|943.35|947.01|943.01|23
1619039640000|2021-04-21 21:14:00|947.11|943.11|946.97|942.97|947.11|943.11|946.96|942.96|20
1619039650000|2021-04-21 21:14:10|946.99|942.99|946.9|942.9|947.05|943.05|946.87|942.87|28
1619039660000|2021-04-21 21:14:20|946.91|942.91|947.21|943.21|947.21|943.21|946.81|942.81|21
1619039670000|2021-04-21 21:14:30|947.2|943.2|947.16|943.16|947.27|943.27|947.16|943.16|24
1619039680000|2021-04-21 21:14:40|947.15|943.15|947.15|943.15|947.18|943.18|947.11|943.11|23
1619039690000|2021-04-21 21:14:50|947.04|943.04|946.85|942.85|947.14|943.14|946.51|942.51|32
1619039700000|2021-04-21 21:15:00|946.84|942.84|946.59|942.59|946.84|942.84|946.52|942.52|17
1619039710000|2021-04-21 21:15:10|946.56|942.56|946.5|942.5|946.64|942.64|946.47|942.47|17
1619039720000|2021-04-21 21:15:20|946.47|942.47|946.07|942.07|946.47|942.47|946.04|942.04|15
1619039730000|2021-04-21 21:15:30|946.05|942.05|945.86|941.86|946.05|942.05|945.83|941.83|23
1619039740000|2021-04-21 21:15:40|946.07|942.07|945.74|941.74|946.08|942.08|945.67|941.67|29
1619039750000|2021-04-21 21:15:50|945.73|941.73|945.12|941.12|945.8|941.8|945.12|941.12|20
1619039760000|2021-04-21 21:16:00|945.07|941.07|944.83|940.83|945.07|941.07|944.71|940.71|26
1619039770000|2021-04-21 21:16:10|944.82|940.82|945.02|941.02|945.08|941.08|944.81|940.81|25
1619039780000|2021-04-21 21:16:20|944.99|940.99|944.58|940.58|945.36|941.36|944.42|940.42|29
1619039790000|2021-04-21 21:16:30|944.52|940.52|944.54|940.54|945.23|941.23|944.52|940.52|34
1619039800000|2021-04-21 21:16:40|944.5|940.5|944.27|940.27|944.5|940.5|944.25|940.25|25
1619039810000|2021-04-21 21:16:50|944.26|940.26|943.24|939.24|944.26|940.26|943.24|939.24|29
1619039820000|2021-04-21 21:17:00|943.32|939.32|941.29|937.29|943.32|939.32|941.15|937.15|36
1619039830000|2021-04-21 21:17:10|941.31|937.31|941.76|937.76|941.94|937.94|941.29|937.29|20
1619039840000|2021-04-21 21:17:20|942.09|938.09|941.74|937.74|942.54|938.54|941.68|937.68|37
1619039850000|2021-04-21 21:17:30|941.76|937.76|941.63|937.63|941.76|937.76|941.43|937.43|28
1619039860000|2021-04-21 21:17:40|941.64|937.64|941.78|937.78|941.99|937.99|941.61|937.61|35
1619039870000|2021-04-21 21:17:50|941.77|937.77|941.59|937.59|941.77|937.77|941.58|937.58|24
1619039880000|2021-04-21 21:18:00|941.58|937.58|941.61|937.61|941.63|937.63|941.53|937.53|14
1619039890000|2021-04-21 21:18:10|941.62|937.62|942.61|938.61|942.61|938.61|941.62|937.62|24
1619039900000|2021-04-21 21:18:20|942.47|938.47|942.7|938.7|943.03|939.03|942.23|938.23|28
1619039910000|2021-04-21 21:18:30|942.56|938.56|943.2|939.2|943.2|939.2|942.56|938.56|21
1619039920000|2021-04-21 21:18:40|943.18|939.18|942.89|938.89|943.27|939.27|942.81|938.81|28
1619039930000|2021-04-21 21:18:50|942.28|938.28|942.97|938.97|943.33|939.33|942.28|938.28|28
1619039940000|2021-04-21 21:19:00|942.98|938.98|942.93|938.93|943.01|939.01|942.88|938.88|10
1619039950000|2021-04-21 21:19:10|942.59|938.59|942.97|938.97|943|939|942.53|938.53|20
1619039960000|2021-04-21 21:19:20|942.96|938.96|943.1|939.1|943.27|939.27|942.96|938.96|27
1619039970000|2021-04-21 21:19:30|943.12|939.12|942.44|938.44|943.12|939.12|942.44|938.44|24
1619039980000|2021-04-21 21:19:40|942.45|938.45|942.36|938.36|942.45|938.45|942.29|938.29|18
1619039990000|2021-04-21 21:19:50|942.4|938.4|943.07|939.07|943.07|939.07|942.38|938.38|32
1619040000000|2021-04-21 21:20:00|943.13|939.13|942.23|938.23|943.13|939.13|942.21|938.21|30
1619040010000|2021-04-21 21:20:10|942.28|938.28|941.29|937.29|942.36|938.36|941.29|937.29|32
1619040020000|2021-04-21 21:20:20|941.28|937.28|942.28|938.28|942.31|938.31|941.26|937.26|34
1619040030000|2021-04-21 21:20:30|942.21|938.21|942.53|938.53|942.53|938.53|942.11|938.11|33
1619040040000|2021-04-21 21:20:40|942.54|938.54|942.65|938.65|942.96|938.96|942.54|938.54|31
1619040050000|2021-04-21 21:20:50|942.64|938.64|942.13|938.13|942.64|938.64|942.13|938.13|27
1619040060000|2021-04-21 21:21:00|942.19|938.19|942.08|938.08|942.19|938.19|942.04|938.04|4
1619040070000|2021-04-21 21:21:10|942.09|938.09|941.96|937.96|942.09|938.09|941.96|937.96|4
1619040080000|2021-04-21 21:21:20|941.97|937.97|942.13|938.13|942.36|938.36|941.97|937.97|22
1619040090000|2021-04-21 21:21:30|942.11|938.11|942.47|938.47|942.47|938.47|942.11|938.11|29
1619040100000|2021-04-21 21:21:40|942.46|938.46|942.72|938.72|942.72|938.72|942.46|938.46|21
1619040110000|2021-04-21 21:21:50|942.74|938.74|942.93|938.93|942.93|938.93|942.49|938.49|23
1619040120000|2021-04-21 21:22:00|943.01|939.01|943.37|939.37|943.62|939.62|943.01|939.01|27
1619040130000|2021-04-21 21:22:10|943.42|939.42|942.99|938.99|943.49|939.49|942.99|938.99|37
1619040140000|2021-04-21 21:22:20|943|939|943.1|939.1|943.14|939.14|942.97|938.97|26
1619040150000|2021-04-21 21:22:30|943.15|939.15|943.62|939.62|943.71|939.71|942.57|938.57|24
1619040160000|2021-04-21 21:22:40|943.72|939.72|944.29|940.29|944.88|940.88|943.6|939.6|30
1619040170000|2021-04-21 21:22:50|944.88|940.88|944.03|940.03|944.91|940.91|943.55|939.55|35
1619040180000|2021-04-21 21:23:00|943.9|939.9|945.47|941.47|945.47|941.47|943.89|939.89|34
1619040190000|2021-04-21 21:23:10|945.72|941.72|945.77|941.77|945.77|941.77|945.34|941.34|31
1619040200000|2021-04-21 21:23:20|945.58|941.58|945.58|941.58|946.65|942.65|945.51|941.51|28
1619040210000|2021-04-21 21:23:30|945.97|941.97|946.49|942.49|946.79|942.79|945.6|941.6|36
1619040220000|2021-04-21 21:23:40|946.17|942.17|946.52|942.52|946.76|942.76|945.65|941.65|38
1619040230000|2021-04-21 21:23:50|946.48|942.48|946.26|942.26|946.58|942.58|946.26|942.26|26
1619040240000|2021-04-21 21:24:00|946.27|942.27|946.1|942.1|946.28|942.28|946.04|942.04|31
1619040250000|2021-04-21 21:24:10|946.09|942.09|946.27|942.27|946.38|942.38|945.9|941.9|30
1619040260000|2021-04-21 21:24:20|946.28|942.28|946.59|942.59|946.62|942.62|945.99|941.99|34
1619040270000|2021-04-21 21:24:30|946.62|942.62|947.04|943.04|947.54|943.54|946.14|942.14|28
1619040280000|2021-04-21 21:24:40|947.68|943.68|947.8|943.8|947.87|943.87|947.04|943.04|24
1619040290000|2021-04-21 21:24:50|947.53|943.53|946.9|942.9|947.75|943.75|946.85|942.85|32
1619040300000|2021-04-21 21:25:00|946.92|942.92|947.38|943.38|947.38|943.38|946.61|942.61|32
1619040310000|2021-04-21 21:25:10|947.29|943.29|947.56|943.56|947.85|943.85|947.29|943.29|26
1619040320000|2021-04-21 21:25:20|947.59|943.59|947.69|943.69|947.97|943.97|947.57|943.57|27
1619040330000|2021-04-21 21:25:30|947.68|943.68|947.43|943.43|947.89|943.89|947.43|943.43|32
1619040340000|2021-04-21 21:25:40|947.67|943.67|947.62|943.62|947.75|943.75|947.33|943.33|37
1619040350000|2021-04-21 21:25:50|947.65|943.65|947|943|947.67|943.67|946.99|942.99|34
1619040360000|2021-04-21 21:26:00|946.96|942.96|947.12|943.12|947.14|943.14|946.96|942.96|33
1619040370000|2021-04-21 21:26:10|947.08|943.08|947.06|943.06|947.12|943.12|946.69|942.69|21
1619040380000|2021-04-21 21:26:20|947.05|943.05|947.18|943.18|947.36|943.36|946.92|942.92|15
1619040390000|2021-04-21 21:26:30|947.41|943.41|947.46|943.46|947.73|943.73|947|943|28
1619040400000|2021-04-21 21:26:40|947.47|943.47|947.14|943.14|947.9|943.9|947.14|943.14|17
1619040410000|2021-04-21 21:26:50|947.69|943.69|947.02|943.02|947.76|943.76|946.71|942.71|35
1619040420000|2021-04-21 21:27:00|947.06|943.06|947.3|943.3|947.66|943.66|946.89|942.89|28
1619040430000|2021-04-21 21:27:10|947.4|943.4|948.11|944.11|948.13|944.13|947.36|943.36|18
1619040440000|2021-04-21 21:27:20|948.06|944.06|947.46|943.46|948.12|944.12|947.41|943.41|26
1619040450000|2021-04-21 21:27:30|947.43|943.43|947.69|943.69|947.72|943.72|947.1|943.1|18
1619040460000|2021-04-21 21:27:40|947.7|943.7|947.27|943.27|947.7|943.7|947.2|943.2|30
1619040470000|2021-04-21 21:27:50|947.3|943.3|946.99|942.99|947.31|943.31|946.98|942.98|21
1619040480000|2021-04-21 21:28:00|946.98|942.98|946.94|942.94|947.04|943.04|946.89|942.89|22
1619040490000|2021-04-21 21:28:10|946.95|942.95|947|943|947.01|943.01|946.91|942.91|17
1619040500000|2021-04-21 21:28:20|946.98|942.98|946.66|942.66|946.98|942.98|946.5|942.5|25
1619040510000|2021-04-21 21:28:30|946.64|942.64|946.13|942.13|946.64|942.64|946.13|942.13|11
1619040520000|2021-04-21 21:28:40|946.14|942.14|946.12|942.12|946.19|942.19|946.09|942.09|16
1619040530000|2021-04-21 21:28:50|946.11|942.11|946.03|942.03|946.13|942.13|946.01|942.01|9
1619040540000|2021-04-21 21:29:00|946.04|942.04|946.26|942.26|946.26|942.26|946.02|942.02|19
1619040550000|2021-04-21 21:29:10|946.24|942.24|946.02|942.02|946.24|942.24|945.89|941.89|10
1619040560000|2021-04-21 21:29:20|946.03|942.03|946.71|942.71|947.34|943.34|946.03|942.03|36
1619040570000|2021-04-21 21:29:30|947.35|943.35|947.42|943.42|947.43|943.43|946.71|942.71|17
1619040580000|2021-04-21 21:29:40|946.73|942.73|946.99|942.99|947.47|943.47|946.67|942.67|29
1619040590000|2021-04-21 21:29:50|947|943|946.87|942.87|947.41|943.41|946.87|942.87|21
1619040600000|2021-04-21 21:30:00|946.83|942.83|946.81|942.81|947.48|943.48|946.78|942.78|25
1619040610000|2021-04-21 21:30:10|947.47|943.47|947.51|943.51|947.52|943.52|946.73|942.73|25
1619040620000|2021-04-21 21:30:20|947.04|943.04|947|943|947.5|943.5|946.91|942.91|27
1619040630000|2021-04-21 21:30:30|947.01|943.01|946.72|942.72|947.01|943.01|946.7|942.7|20
1619040640000|2021-04-21 21:30:40|946.7|942.7|946.79|942.79|946.79|942.79|946.7|942.7|21
1619040650000|2021-04-21 21:30:50|946.83|942.83|947.03|943.03|947.09|943.09|946.8|942.8|26
1619040660000|2021-04-21 21:31:00|947.13|943.13|947.38|943.38|947.39|943.39|947.1|943.1|11
1619040670000|2021-04-21 21:31:10|947.37|943.37|947.41|943.41|947.41|943.41|947.37|943.37|8
1619040680000|2021-04-21 21:31:20|947.43|943.43|947.45|943.45|947.45|943.45|947.43|943.43|3
1619040690000|2021-04-21 21:31:30|947.39|943.39|947.75|943.75|947.75|943.75|947.38|943.38|3
1619040700000|2021-04-21 21:31:40|947.7|943.7|947.79|943.79|947.79|943.79|947.69|943.69|9
1619040710000|2021-04-21 21:31:50|947.75|943.75|948.02|944.02|948.34|944.34|947.75|943.75|21
1619040720000|2021-04-21 21:32:00|948.05|944.05|948.55|944.55|948.65|944.65|948.05|944.05|15
1619040730000|2021-04-21 21:32:10|948.67|944.67|948.8|944.8|949.13|945.13|948.67|944.67|13
1619040740000|2021-04-21 21:32:20|948.81|944.81|948.18|944.18|949.04|945.04|948.09|944.09|28
1619040750000|2021-04-21 21:32:30|948.19|944.19|948.26|944.26|948.3|944.3|948.18|944.18|23
1619040760000|2021-04-21 21:32:40|948.29|944.29|948.61|944.61|948.69|944.69|948.26|944.26|23
1619040770000|2021-04-21 21:32:50|948.57|944.57|949.4|945.4|949.79|945.79|948.57|944.57|33
1619040780000|2021-04-21 21:33:00|949.47|945.47|949.8|945.8|950.3|946.3|949.33|945.33|33
1619040790000|2021-04-21 21:33:10|949.86|945.86|950.9|946.9|950.9|946.9|949.86|945.86|27
1619040800000|2021-04-21 21:33:20|950.89|946.89|950.94|946.94|951.17|947.17|950.67|946.67|31
1619040810000|2021-04-21 21:33:30|950.82|946.82|951.25|947.25|951.25|947.25|950.66|946.66|36
1619040820000|2021-04-21 21:33:40|950.93|946.93|951.29|947.29|951.37|947.37|950.93|946.93|19
1619040830000|2021-04-21 21:33:50|951.3|947.3|951.34|947.34|951.44|947.44|951.3|947.3|15
1619040840000|2021-04-21 21:34:00|951.33|947.33|951.3|947.3|951.38|947.38|951.3|947.3|5
1619040850000|2021-04-21 21:34:10|951.33|947.33|951.4|947.4|951.49|947.49|950.88|946.88|19
1619040860000|2021-04-21 21:34:20|951.42|947.42|951.55|947.55|951.67|947.67|951.4|947.4|26
1619040870000|2021-04-21 21:34:30|951.58|947.58|951.71|947.71|951.8|947.8|951.57|947.57|16
1619040880000|2021-04-21 21:34:40|951.73|947.73|951.44|947.44|951.75|947.75|951.44|947.44|18
1619040890000|2021-04-21 21:34:50|951.46|947.46|951.36|947.36|951.48|947.48|951.27|947.27|18
1619040900000|2021-04-21 21:35:00|951.41|947.41|951.1|947.1|951.41|947.41|951.1|947.1|12
1619040910000|2021-04-21 21:35:10|951.03|947.03|950.83|946.83|951.04|947.04|950.8|946.8|22
1619040920000|2021-04-21 21:35:20|950.82|946.82|950.65|946.65|950.84|946.84|950.64|946.64|21
1619040930000|2021-04-21 21:35:30|950.58|946.58|950.68|946.68|950.74|946.74|950.51|946.51|22
1619040940000|2021-04-21 21:35:40|950.53|946.53|950.4|946.4|950.53|946.53|950.38|946.38|12
1619040950000|2021-04-21 21:35:50|950.41|946.41|950.18|946.18|950.51|946.51|950.13|946.13|18
1619040960000|2021-04-21 21:36:00|950.13|946.13|950.18|946.18|950.3|946.3|950.13|946.13|22
1619040970000|2021-04-21 21:36:10|950.16|946.16|949.65|945.65|950.19|946.19|949.65|945.65|21
1619040980000|2021-04-21 21:36:20|949.49|945.49|949.16|945.16|949.59|945.59|949.16|945.16|24
1619040990000|2021-04-21 21:36:30|949.07|945.07|948.85|944.85|949.07|945.07|948.85|944.85|22
1619041000000|2021-04-21 21:36:40|948.84|944.84|948.98|944.98|948.98|944.98|948.83|944.83|14
1619041010000|2021-04-21 21:36:50|949|945|949.35|945.35|949.43|945.43|948.99|944.99|26
1619041020000|2021-04-21 21:37:00|949.44|945.44|949.13|945.13|949.44|945.44|949.07|945.07|14
1619041030000|2021-04-21 21:37:10|949.16|945.16|949.12|945.12|949.17|945.17|949.12|945.12|8
1619041040000|2021-04-21 21:37:20|949.1|945.1|948.82|944.82|949.13|945.13|948.82|944.82|20
1619041050000|2021-04-21 21:37:30|948.83|944.83|948.52|944.52|948.83|944.83|948.52|944.52|24
1619041060000|2021-04-21 21:37:40|948.51|944.51|947.35|943.35|948.55|944.55|947.35|943.35|29
1619041070000|2021-04-21 21:37:50|947.22|943.22|947|943|947.25|943.25|946.81|942.81|28
1619041080000|2021-04-21 21:38:00|946.99|942.99|947.55|943.55|947.58|943.58|946.85|942.85|30
1619041090000|2021-04-21 21:38:10|947.57|943.57|947.24|943.24|947.57|943.57|947.23|943.23|9
1619041100000|2021-04-21 21:38:20|947.42|943.42|947.55|943.55|947.6|943.6|947.28|943.28|25
1619041110000|2021-04-21 21:38:30|947.39|943.39|947.64|943.64|947.64|943.64|947.36|943.36|26
1619041120000|2021-04-21 21:38:40|947.07|943.07|947.58|943.58|947.66|943.66|947|943|26
1619041130000|2021-04-21 21:38:50|947.59|943.59|947.59|943.59|947.64|943.64|947.55|943.55|15
1619041140000|2021-04-21 21:39:00|947.56|943.56|947.32|943.32|947.63|943.63|947.24|943.24|17
1619041150000|2021-04-21 21:39:10|947.28|943.28|947.23|943.23|947.29|943.29|947.01|943.01|26
1619041160000|2021-04-21 21:39:20|947.22|943.22|947.24|943.24|947.24|943.24|947.08|943.08|16
1619041170000|2021-04-21 21:39:30|947.18|943.18|947.22|943.22|947.24|943.24|947.04|943.04|24
1619041180000|2021-04-21 21:39:40|947.23|943.23|947.24|943.24|947.25|943.25|947.11|943.11|12
1619041190000|2021-04-21 21:39:50|947.25|943.25|947.17|943.17|947.31|943.31|947.17|943.17|15
1619041200000|2021-04-21 21:40:00|947.2|943.2|947.17|943.17|947.2|943.2|947.16|943.16|4
1619041210000|2021-04-21 21:40:10|947.18|943.18|947.21|943.21|947.24|943.24|947.17|943.17|9
1619041220000|2021-04-21 21:40:20|947.22|943.22|947.1|943.1|947.22|943.22|947.1|943.1|9
1619041230000|2021-04-21 21:40:30|947.15|943.15|947.19|943.19|947.2|943.2|947.1|943.1|11
1619041240000|2021-04-21 21:40:40|947.15|943.15|947.12|943.12|947.15|943.15|947.11|943.11|13
1619041250000|2021-04-21 21:40:50|947.13|943.13|947.11|943.11|947.16|943.16|947.11|943.11|16
1619041260000|2021-04-21 21:41:00|947.14|943.14|947.11|943.11|947.16|943.16|947.1|943.1|23
1619041270000|2021-04-21 21:41:10|947.14|943.14|946.53|942.53|947.18|943.18|946.53|942.53|21
1619041280000|2021-04-21 21:41:20|946.49|942.49|946.17|942.17|946.49|942.49|946.16|942.16|24
1619041290000|2021-04-21 21:41:30|946.16|942.16|946.29|942.29|946.35|942.35|946.16|942.16|21
1619041300000|2021-04-21 21:41:40|946.33|942.33|946.6|942.6|946.6|942.6|946.26|942.26|20
1619041310000|2021-04-21 21:41:50|946.57|942.57|946.2|942.2|946.61|942.61|946.17|942.17|16
1619041320000|2021-04-21 21:42:00|946.22|942.22|946.37|942.37|946.45|942.45|946.22|942.22|12
1619041330000|2021-04-21 21:42:10|946.35|942.35|946.37|942.37|946.39|942.39|946.18|942.18|20
1619041340000|2021-04-21 21:42:20|946.51|942.51|947.17|943.17|947.17|943.17|946.4|942.4|24
1619041350000|2021-04-21 21:42:30|947.28|943.28|947.3|943.3|947.72|943.72|946.96|942.96|30
1619041360000|2021-04-21 21:42:40|947.36|943.36|947.7|943.7|947.74|943.74|947.36|943.36|14
1619041370000|2021-04-21 21:42:50|947.65|943.65|947.6|943.6|947.74|943.74|947.31|943.31|9
1619041380000|2021-04-21 21:43:00|947.34|943.34|947.87|943.87|948.03|944.03|947.33|943.33|25
1619041390000|2021-04-21 21:43:10|947.85|943.85|947.26|943.26|947.86|943.86|947.26|943.26|21
1619041400000|2021-04-21 21:43:20|947.27|943.27|947.17|943.17|947.27|943.27|947.13|943.13|19
1619041410000|2021-04-21 21:43:30|947.18|943.18|945.62|941.62|947.2|943.2|945.61|941.61|26
1619041420000|2021-04-21 21:43:40|945.76|941.76|944.91|940.91|945.76|941.76|944.9|940.9|32
1619041430000|2021-04-21 21:43:50|944.93|940.93|944.9|940.9|945.3|941.3|944.86|940.86|21
1619041440000|2021-04-21 21:44:00|944.87|940.87|944.97|940.97|944.98|940.98|944.74|940.74|22
1619041450000|2021-04-21 21:44:10|944.98|940.98|944.64|940.64|944.98|940.98|944.42|940.42|27
1619041460000|2021-04-21 21:44:20|944.67|940.67|944.47|940.47|944.72|940.72|944.33|940.33|23
1619041470000|2021-04-21 21:44:30|944.46|940.46|943.84|939.84|944.46|940.46|943.84|939.84|28
1619041480000|2021-04-21 21:44:40|943.66|939.66|942.84|938.84|943.66|939.66|942.84|938.84|25
1619041490000|2021-04-21 21:44:50|942.83|938.83|941.51|937.51|942.87|938.87|941.51|937.51|36
1619041500000|2021-04-21 21:45:00|941.47|937.47|942.47|938.47|942.68|938.68|941.47|937.47|34
1619041510000|2021-04-21 21:45:10|942.44|938.44|943.41|939.41|943.7|939.7|942.44|938.44|33
1619041520000|2021-04-21 21:45:20|943.43|939.43|942.46|938.46|943.43|939.43|942.46|938.46|30
1619041530000|2021-04-21 21:45:30|942.45|938.45|941.99|937.99|942.45|938.45|941.71|937.71|31
1619041540000|2021-04-21 21:45:40|942.02|938.02|943.33|939.33|943.48|939.48|942|938|39
1619041550000|2021-04-21 21:45:50|943.34|939.34|944.72|940.72|944.74|940.74|943.3|939.3|32
1619041560000|2021-04-21 21:46:00|944.68|940.68|943.66|939.66|944.73|940.73|943.66|939.66|32
1619041570000|2021-04-21 21:46:10|943.55|939.55|943.14|939.14|943.61|939.61|943.14|939.14|27
1619041580000|2021-04-21 21:46:20|943.3|939.3|944.02|940.02|944.02|940.02|943.2|939.2|32
1619041590000|2021-04-21 21:46:30|944.04|940.04|943.87|939.87|944.09|940.09|943.66|939.66|31
1619041600000|2021-04-21 21:46:40|943.88|939.88|943.83|939.83|943.94|939.94|943.8|939.8|33
1619041610000|2021-04-21 21:46:50|943.84|939.84|943.01|939.01|943.84|939.84|943.01|939.01|28
1619041620000|2021-04-21 21:47:00|943|939|943.37|939.37|943.44|939.44|942.76|938.76|31
1619041630000|2021-04-21 21:47:10|943.4|939.4|943.81|939.81|943.81|939.81|943.35|939.35|26
1619041640000|2021-04-21 21:47:20|943.78|939.78|943.81|939.81|943.94|939.94|943.65|939.65|33
1619041650000|2021-04-21 21:47:30|943.79|939.79|943.71|939.71|943.8|939.8|943.69|939.69|24
1619041660000|2021-04-21 21:47:40|943.72|939.72|943.65|939.65|943.75|939.75|943.65|939.65|19
1619041670000|2021-04-21 21:47:50|943.66|939.66|943.38|939.38|943.69|939.69|943.38|939.38|27
1619041680000|2021-04-21 21:48:00|943.4|939.4|943.43|939.43|943.61|939.61|943.02|939.02|33
1619041690000|2021-04-21 21:48:10|943.35|939.35|943.4|939.4|943.54|939.54|943.25|939.25|31
1619041700000|2021-04-21 21:48:20|943.35|939.35|943.29|939.29|943.38|939.38|943.21|939.21|27
1619041710000|2021-04-21 21:48:30|943.35|939.35|943.53|939.53|943.61|939.61|943.26|939.26|31
1619041720000|2021-04-21 21:48:40|943.46|939.46|943.53|939.53|943.63|939.63|943.46|939.46|19
1619041730000|2021-04-21 21:48:50|943.54|939.54|943.73|939.73|943.73|939.73|943.53|939.53|13
1619041740000|2021-04-21 21:49:00|943.69|939.69|943.82|939.82|943.85|939.85|943.69|939.69|11
1619041750000|2021-04-21 21:49:10|943.78|939.78|944.06|940.06|944.06|940.06|943.78|939.78|19
1619041760000|2021-04-21 21:49:20|944.04|940.04|945.17|941.17|945.17|941.17|944.04|940.04|29
1619041770000|2021-04-21 21:49:30|945.22|941.22|945.23|941.23|945.34|941.34|944.87|940.87|29
1619041780000|2021-04-21 21:49:40|945.22|941.22|944.27|940.27|945.22|941.22|944.21|940.21|28
1619041790000|2021-04-21 21:49:50|944.28|940.28|944.11|940.11|944.42|940.42|943.91|939.91|26
1619041800000|2021-04-21 21:50:00|944.13|940.13|943.6|939.6|944.14|940.14|943.56|939.56|31
1619041810000|2021-04-21 21:50:10|943.61|939.61|943.34|939.34|943.62|939.62|943.34|939.34|21
1619041820000|2021-04-21 21:50:20|943.4|939.4|943.46|939.46|943.48|939.48|943.32|939.32|23
1619041830000|2021-04-21 21:50:30|943.47|939.47|944.47|940.47|944.47|940.47|943.47|939.47|16
1619041840000|2021-04-21 21:50:40|944.56|940.56|943.98|939.98|944.57|940.57|943.81|939.81|28
1619041850000|2021-04-21 21:50:50|944.01|940.01|943.9|939.9|944.01|940.01|943.76|939.76|19
1619041860000|2021-04-21 21:51:00|943.91|939.91|943.83|939.83|943.91|939.91|943.83|939.83|11
1619041870000|2021-04-21 21:51:10|943.74|939.74|944.03|940.03|944.06|940.06|943.74|939.74|12
1619041880000|2021-04-21 21:51:20|944.08|940.08|944.06|940.06|944.09|940.09|944.03|940.03|21
1619041890000|2021-04-21 21:51:30|944.07|940.07|944.05|940.05|944.07|940.07|944.04|940.04|11
1619041900000|2021-04-21 21:51:40|944.04|940.04|944.1|940.1|944.28|940.28|944.04|940.04|14
1619041920000|2021-04-21 21:52:00|944.12|940.12|944.22|940.22|944.28|940.28|944.12|940.12|11
1619041930000|2021-04-21 21:52:10|944.21|940.21|944.13|940.13|944.28|940.28|944.13|940.13|19
1619041940000|2021-04-21 21:52:20|944.12|940.12|944.01|940.01|944.14|940.14|943.91|939.91|26
1619041950000|2021-04-21 21:52:30|944|940|943.95|939.95|944.04|940.04|943.91|939.91|19
1619041960000|2021-04-21 21:52:40|943.91|939.91|943.92|939.92|943.97|939.97|943.84|939.84|22
1619041970000|2021-04-21 21:52:50|943.9|939.9|943.77|939.77|943.9|939.9|943.72|939.72|26
1619041980000|2021-04-21 21:53:00|943.74|939.74|943.7|939.7|943.77|939.77|943.69|939.69|16
1619041990000|2021-04-21 21:53:10|943.69|939.69|943|939|943.7|939.7|942.89|938.89|24
1619042000000|2021-04-21 21:53:20|942.91|938.91|942.5|938.5|943.02|939.02|942.5|938.5|17
1619042010000|2021-04-21 21:53:30|942.49|938.49|942.07|938.07|942.73|938.73|942.05|938.05|24
1619042020000|2021-04-21 21:53:40|942.17|938.17|942.2|938.2|942.2|938.2|942.05|938.05|10
1619042030000|2021-04-21 21:53:50|942.16|938.16|941.97|937.97|942.2|938.2|941.94|937.94|20
1619042040000|2021-04-21 21:54:00|941.95|937.95|941.79|937.79|941.98|937.98|941.79|937.79|12
1619042050000|2021-04-21 21:54:10|941.75|937.75|941.76|937.76|941.76|937.76|941.73|937.73|7
1619042060000|2021-04-21 21:54:20|941.77|937.77|941.74|937.74|941.77|937.77|941.68|937.68|16
1619042070000|2021-04-21 21:54:30|941.72|937.72|941.73|937.73|941.76|937.76|941.72|937.72|8
1619042080000|2021-04-21 21:54:40|941.72|937.72|941.7|937.7|941.72|937.72|941.7|937.7|6
1619042090000|2021-04-21 21:54:50|941.69|937.69|941.68|937.68|941.7|937.7|941.68|937.68|4
1619042100000|2021-04-21 21:55:00|941.69|937.69|942.13|938.13|942.26|938.26|941.69|937.69|17
1619042110000|2021-04-21 21:55:10|942.31|938.31|943.04|939.04|943.04|939.04|942.31|938.31|11
1619042120000|2021-04-21 21:55:20|943.05|939.05|943.63|939.63|943.69|939.69|943.04|939.04|32
1619042130000|2021-04-21 21:55:30|943.7|939.7|944.09|940.09|944.14|940.14|943.65|939.65|23
1619042140000|2021-04-21 21:55:40|943.98|939.98|944.59|940.59|944.59|940.59|943.98|939.98|30
1619042150000|2021-04-21 21:55:50|944.6|940.6|945.13|941.13|945.22|941.22|944.41|940.41|31
1619042160000|2021-04-21 21:56:00|945.11|941.11|945.11|941.11|945.41|941.41|945.11|941.11|26
1619042170000|2021-04-21 21:56:10|945.26|941.26|945.25|941.25|945.45|941.45|945.05|941.05|24
1619042180000|2021-04-21 21:56:20|945.45|941.45|945.3|941.3|945.51|941.51|945.25|941.25|21
1619042190000|2021-04-21 21:56:30|945.51|941.51|945.6|941.6|945.61|941.61|945.3|941.3|14
1619042200000|2021-04-21 21:56:40|945.39|941.39|945.48|941.48|945.61|941.61|945.37|941.37|20
1619042210000|2021-04-21 21:56:50|945.49|941.49|944.79|940.79|945.49|941.49|944.69|940.69|32
1619042220000|2021-04-21 21:57:00|944.81|940.81|944.65|940.65|944.94|940.94|944.6|940.6|26
1619042230000|2021-04-21 21:57:10|944.66|940.66|944.9|940.9|945.04|941.04|944.65|940.65|21
1619042240000|2021-04-21 21:57:20|944.97|940.97|944.89|940.89|944.97|940.97|944.87|940.87|17
1619042250000|2021-04-21 21:57:30|944.91|940.91|944.68|940.68|945.04|941.04|944.64|940.64|18
1619042260000|2021-04-21 21:57:40|944.7|940.7|944.62|940.62|944.7|940.7|944.61|940.61|14
1619042270000|2021-04-21 21:57:50|944.61|940.61|944.34|940.34|944.68|940.68|944.21|940.21|29
1619042280000|2021-04-21 21:58:00|944.38|940.38|943.69|939.69|944.38|940.38|943.41|939.41|27
1619042290000|2021-04-21 21:58:10|943.71|939.71|942.43|938.43|943.99|939.99|942.43|938.43|37
1619042300000|2021-04-21 21:58:20|942.32|938.32|941.9|937.9|942.39|938.39|941.9|937.9|27
1619042310000|2021-04-21 21:58:30|941.85|937.85|941.95|937.95|942.02|938.02|941.83|937.83|28
1619042320000|2021-04-21 21:58:40|941.93|937.93|941.91|937.91|942.13|938.13|941.9|937.9|21
1619042330000|2021-04-21 21:58:50|941.96|937.96|942.23|938.23|942.28|938.28|941.93|937.93|25
1619042340000|2021-04-21 21:59:00|942.22|938.22|941.77|937.77|942.31|938.31|941.77|937.77|23
1619042350000|2021-04-21 21:59:10|941.79|937.79|941.96|937.96|941.96|937.96|941.61|937.61|29
1619042360000|2021-04-21 21:59:20|941.95|937.95|941.95|937.95|942.02|938.02|941.75|937.75|28
1619042370000|2021-04-21 21:59:30|942.03|938.03|941.78|937.78|942.03|938.03|941.76|937.76|22
1619042380000|2021-04-21 21:59:40|941.79|937.79|940.96|936.96|941.84|937.84|940.96|936.96|33
1619042390000|2021-04-21 21:59:50|940.95|936.95|940.88|936.88|941.01|937.01|940.88|936.88|21
1619042400000|2021-04-21 22:00:00|940.87|936.87|940.75|936.75|940.96|936.96|940.75|936.75|22
1619042410000|2021-04-21 22:00:10|940.73|936.73|939.36|935.36|940.73|936.73|939.36|935.36|25
1619042420000|2021-04-21 22:00:20|939.38|935.38|938.39|934.39|939.38|935.38|938.31|934.31|27
1619042430000|2021-04-21 22:00:30|938.15|934.15|938.14|934.14|938.24|934.24|938.03|934.03|29
1619042440000|2021-04-21 22:00:40|938.1|934.1|938.08|934.08|938.27|934.27|938.03|934.03|22
1619042450000|2021-04-21 22:00:50|938.05|934.05|938.08|934.08|938.14|934.14|937.97|933.97|22
1619042460000|2021-04-21 22:01:00|938.09|934.09|937.81|933.81|938.17|934.17|937.73|933.73|26
1619042470000|2021-04-21 22:01:10|937.77|933.77|937.76|933.76|937.9|933.9|937.6|933.6|20
1619042480000|2021-04-21 22:01:20|937.75|933.75|937.73|933.73|937.78|933.78|937.72|933.72|19
1619042490000|2021-04-21 22:01:30|937.74|933.74|937.29|933.29|937.74|933.74|937.29|933.29|29
1619042500000|2021-04-21 22:01:40|937.28|933.28|937.49|933.49|937.6|933.6|937.26|933.26|31
1619042510000|2021-04-21 22:01:50|937.5|933.5|937.7|933.7|937.7|933.7|937.46|933.46|27
1619042520000|2021-04-21 22:02:00|937.72|933.72|938.4|934.4|938.4|934.4|937.72|933.72|29
1619042530000|2021-04-21 22:02:10|938.43|934.43|938.81|934.81|938.83|934.83|938.43|934.43|25
1619042540000|2021-04-21 22:02:20|938.83|934.83|938.77|934.77|938.96|934.96|938.45|934.45|28
1619042550000|2021-04-21 22:02:30|938.74|934.74|940.43|936.43|940.68|936.68|938.66|934.66|32
1619042560000|2021-04-21 22:02:40|940.25|936.25|941.17|937.17|941.32|937.32|940.25|936.25|28
1619042570000|2021-04-21 22:02:50|941.02|937.02|941.08|937.08|941.18|937.18|940.6|936.6|24
1619042580000|2021-04-21 22:03:00|941.12|937.12|941.36|937.36|941.36|937.36|940.66|936.66|25
1619042590000|2021-04-21 22:03:10|941.33|937.33|941.47|937.47|941.47|937.47|940.83|936.83|27
1619042600000|2021-04-21 22:03:20|941.28|937.28|943.27|939.27|943.27|939.27|941.15|937.15|30
1619042610000|2021-04-21 22:03:30|943.33|939.33|943.77|939.77|944|940|943.14|939.14|37
1619042620000|2021-04-21 22:03:40|943.79|939.79|944.19|940.19|944.51|940.51|943.73|939.73|36
1619042630000|2021-04-21 22:03:50|944.11|940.11|944.25|940.25|944.25|940.25|943.48|939.48|33
1619042640000|2021-04-21 22:04:00|944.23|940.23|944.62|940.62|944.62|940.62|943.82|939.82|32
1619042650000|2021-04-21 22:04:10|944.54|940.54|945.4|941.4|945.4|941.4|944.54|940.54|27
1619042660000|2021-04-21 22:04:20|945.39|941.39|945.87|941.87|946.23|942.23|945.39|941.39|23
1619042670000|2021-04-21 22:04:30|945.82|941.82|946.38|942.38|946.41|942.41|945.81|941.81|29
1619042680000|2021-04-21 22:04:40|946.47|942.47|946.28|942.28|946.61|942.61|945.99|941.99|34
1619042690000|2021-04-21 22:04:50|946.44|942.44|946.47|942.47|946.59|942.59|946.27|942.27|23
1619042700000|2021-04-21 22:05:00|946.44|942.44|946.63|942.63|946.65|942.65|946.28|942.28|34
1619042710000|2021-04-21 22:05:10|946.62|942.62|945.62|941.62|946.64|942.64|945.55|941.55|31
1619042720000|2021-04-21 22:05:20|945.66|941.66|946.06|942.06|946.13|942.13|945.43|941.43|34
1619042730000|2021-04-21 22:05:30|945.87|941.87|945.97|941.97|946.23|942.23|945.77|941.77|24
1619042740000|2021-04-21 22:05:40|946|942|946.3|942.3|946.3|942.3|946|942|25
1619042750000|2021-04-21 22:05:50|946.24|942.24|946.5|942.5|946.79|942.79|946.24|942.24|27
1619042760000|2021-04-21 22:06:00|946.79|942.79|947.06|943.06|947.06|943.06|946.79|942.79|9
1619042770000|2021-04-21 22:06:10|947.1|943.1|946.69|942.69|947.1|943.1|946.69|942.69|11
1619042780000|2021-04-21 22:06:20|946.7|942.7|946.7|942.7|947.46|943.46|946.43|942.43|24
1619042790000|2021-04-21 22:06:30|946.43|942.43|947.57|943.57|947.95|943.95|946.43|942.43|31
1619042800000|2021-04-21 22:06:40|947.91|943.91|947.92|943.92|948.15|944.15|947.48|943.48|36
1619042810000|2021-04-21 22:06:50|947.96|943.96|948.48|944.48|948.73|944.73|947.82|943.82|24
1619042820000|2021-04-21 22:07:00|948.7|944.7|947.33|943.33|948.89|944.89|947.17|943.17|31
1619042830000|2021-04-21 22:07:10|946.91|942.91|946.93|942.93|946.99|942.99|946.65|942.65|30
1619042840000|2021-04-21 22:07:20|946.94|942.94|947.7|943.7|947.84|943.84|946.94|942.94|33
1619042850000|2021-04-21 22:07:30|947.69|943.69|947.28|943.28|947.69|943.69|947.12|943.12|30
1619042860000|2021-04-21 22:07:40|947.55|943.55|947.06|943.06|947.55|943.55|947|943|32
1619042870000|2021-04-21 22:07:50|947.07|943.07|947.76|943.76|947.93|943.93|947.02|943.02|32
1619042880000|2021-04-21 22:08:00|947.65|943.65|947.57|943.57|947.97|943.97|947.57|943.57|30
1619042890000|2021-04-21 22:08:10|947.54|943.54|945.78|941.78|947.54|943.54|945.77|941.77|34
1619042900000|2021-04-21 22:08:20|945.74|941.74|945.97|941.97|945.97|941.97|945.6|941.6|18
1619042910000|2021-04-21 22:08:30|945.94|941.94|946.33|942.33|946.34|942.34|945.87|941.87|31
1619042920000|2021-04-21 22:08:40|946.36|942.36|945.69|941.69|946.47|942.47|945.66|941.66|28
1619042930000|2021-04-21 22:08:50|945.7|941.7|945.98|941.98|945.99|941.99|945.67|941.67|24
1619042940000|2021-04-21 22:09:00|946.02|942.02|946.17|942.17|946.57|942.57|945.72|941.72|28
1619042950000|2021-04-21 22:09:10|946.41|942.41|946.14|942.14|946.73|942.73|946.14|942.14|28
1619042960000|2021-04-21 22:09:20|946.08|942.08|945.21|941.21|946.08|942.08|944.84|940.84|29
1619042970000|2021-04-21 22:09:30|945.2|941.2|945.2|941.2|945.45|941.45|944.63|940.63|23
1619042980000|2021-04-21 22:09:40|945.62|941.62|945.63|941.63|946.12|942.12|945.51|941.51|35
1619042990000|2021-04-21 22:09:50|945.7|941.7|944.82|940.82|946.09|942.09|944.61|940.61|37
1619043000000|2021-04-21 22:10:00|944.81|940.81|945.87|941.87|946.04|942.04|944.66|940.66|30
1619043010000|2021-04-21 22:10:10|946.03|942.03|945.12|941.12|946.03|942.03|945.12|941.12|35
1619043020000|2021-04-21 22:10:20|945.24|941.24|944.43|940.43|945.24|941.24|944.36|940.36|27
1619043030000|2021-04-21 22:10:30|944.31|940.31|943.98|939.98|944.34|940.34|943.93|939.93|36
1619043040000|2021-04-21 22:10:40|944.16|940.16|944.2|940.2|944.27|940.27|943.97|939.97|26
1619043050000|2021-04-21 22:10:50|944.19|940.19|943.6|939.6|944.25|940.25|943.6|939.6|24
1619043060000|2021-04-21 22:11:00|943.72|939.72|943.69|939.69|943.73|939.73|943.57|939.57|23
1619043070000|2021-04-21 22:11:10|943.68|939.68|943.17|939.17|943.68|939.68|943.17|939.17|14
1619043080000|2021-04-21 22:11:20|943.11|939.11|942.42|938.42|943.12|939.12|942.42|938.42|23
1619043090000|2021-04-21 22:11:30|942.41|938.41|942.85|938.85|942.85|938.85|942.41|938.41|25
1619043100000|2021-04-21 22:11:40|942.94|938.94|942.26|938.26|942.94|938.94|942.26|938.26|29
1619043110000|2021-04-21 22:11:50|942.28|938.28|941.92|937.92|942.28|938.28|941.89|937.89|28
1619043120000|2021-04-21 22:12:00|941.87|937.87|942.21|938.21|942.21|938.21|941.53|937.53|33
1619043130000|2021-04-21 22:12:10|942.28|938.28|942.89|938.89|943.06|939.06|941.99|937.99|29
1619043140000|2021-04-21 22:12:20|942.9|938.9|942.49|938.49|943.15|939.15|942.49|938.49|29
1619043150000|2021-04-21 22:12:30|942.48|938.48|942.15|938.15|942.48|938.48|942.05|938.05|30
1619043160000|2021-04-21 22:12:40|942.16|938.16|942.64|938.64|942.92|938.92|942.14|938.14|32
1619043170000|2021-04-21 22:12:50|942.85|938.85|942.77|938.77|943.14|939.14|942.68|938.68|28
1619043180000|2021-04-21 22:13:00|942.8|938.8|943.03|939.03|943.7|939.7|942.8|938.8|34
1619043190000|2021-04-21 22:13:10|943.08|939.08|943.29|939.29|943.55|939.55|942.78|938.78|35
1619043200000|2021-04-21 22:13:20|943.79|939.79|943.76|939.76|943.79|939.79|943.23|939.23|32
1619043210000|2021-04-21 22:13:30|943.38|939.38|943.68|939.68|943.73|939.73|943.34|939.34|31
1619043220000|2021-04-21 22:13:40|943.7|939.7|943.7|939.7|944.22|940.22|943.63|939.63|36
1619043230000|2021-04-21 22:13:50|943.63|939.63|943.31|939.31|943.63|939.63|943.24|939.24|34
1619043240000|2021-04-21 22:14:00|943.23|939.23|943.38|939.38|943.57|939.57|943.04|939.04|30
1619043250000|2021-04-21 22:14:10|943.4|939.4|944.43|940.43|944.7|940.7|943.28|939.28|27
1619043260000|2021-04-21 22:14:20|944.44|940.44|945.29|941.29|945.33|941.33|944.44|940.44|35
1619043270000|2021-04-21 22:14:30|945.31|941.31|944.66|940.66|945.31|941.31|944.28|940.28|29
1619043280000|2021-04-21 22:14:40|944.87|940.87|944.54|940.54|945.01|941.01|944.51|940.51|33
1619043290000|2021-04-21 22:14:50|944.56|940.56|945.63|941.63|945.79|941.79|944.56|940.56|33
1619043300000|2021-04-21 22:15:00|945.82|941.82|945.73|941.73|945.85|941.85|945.23|941.23|34
1619043310000|2021-04-21 22:15:10|945.79|941.79|946.46|942.46|946.46|942.46|945.58|941.58|30
1619043320000|2021-04-21 22:15:20|946.1|942.1|945.8|941.8|946.45|942.45|945.38|941.38|32
1619043330000|2021-04-21 22:15:30|945.83|941.83|946.32|942.32|946.32|942.32|945.82|941.82|24
1619043340000|2021-04-21 22:15:40|946.44|942.44|946.43|942.43|946.56|942.56|946.24|942.24|24
1619043350000|2021-04-21 22:15:50|946.51|942.51|946.45|942.45|946.66|942.66|946.39|942.39|28
1619043360000|2021-04-21 22:16:00|946.46|942.46|946.5|942.5|946.75|942.75|946.46|942.46|29
1619043370000|2021-04-21 22:16:10|946.65|942.65|946.88|942.88|946.88|942.88|946.48|942.48|24
1619043380000|2021-04-21 22:16:20|946.84|942.84|947.63|943.63|947.63|943.63|946.84|942.84|31
1619043390000|2021-04-21 22:16:30|947.22|943.22|947.98|943.98|948.01|944.01|947.17|943.17|26
1619043400000|2021-04-21 22:16:40|948.01|944.01|948.74|944.74|948.93|944.93|948.01|944.01|30
1619043410000|2021-04-21 22:16:50|948.73|944.73|948.73|944.73|948.94|944.94|948.56|944.56|30
1619043420000|2021-04-21 22:17:00|948.79|944.79|948.9|944.9|949.41|945.41|948.62|944.62|35
1619043430000|2021-04-21 22:17:10|948.85|944.85|948.29|944.29|949.19|945.19|948.07|944.07|35
1619043440000|2021-04-21 22:17:20|948.21|944.21|947.38|943.38|948.34|944.34|947.28|943.28|36
1619043450000|2021-04-21 22:17:30|947.37|943.37|948.33|944.33|948.33|944.33|947.37|943.37|29
1619043460000|2021-04-21 22:17:40|947.93|943.93|948.61|944.61|948.71|944.71|947.93|943.93|28
1619043470000|2021-04-21 22:17:50|948.6|944.6|948.82|944.82|948.82|944.82|948.52|944.52|28
1619043480000|2021-04-21 22:18:00|948.81|944.81|949.02|945.02|949.12|945.12|948.81|944.81|26
1619043490000|2021-04-21 22:18:10|949.03|945.03|948.98|944.98|949.16|945.16|948.87|944.87|24
1619043500000|2021-04-21 22:18:20|948.99|944.99|948.66|944.66|948.99|944.99|948.66|944.66|28
1619043510000|2021-04-21 22:18:30|948.7|944.7|949.05|945.05|949.05|945.05|948.65|944.65|27
1619043520000|2021-04-21 22:18:40|949.17|945.17|949.54|945.54|949.68|945.68|949.07|945.07|25
1619043530000|2021-04-21 22:18:50|949.5|945.5|948.95|944.95|949.67|945.67|948.95|944.95|29
1619043540000|2021-04-21 22:19:00|948.97|944.97|949.58|945.58|949.64|945.64|948.97|944.97|32
1619043550000|2021-04-21 22:19:10|949.57|945.57|950.23|946.23|950.23|946.23|949.53|945.53|30
1619043560000|2021-04-21 22:19:20|950.22|946.22|950.19|946.19|950.67|946.67|950.07|946.07|28
1619043570000|2021-04-21 22:19:30|950.33|946.33|950.71|946.71|950.71|946.71|950.33|946.33|32
1619043580000|2021-04-21 22:19:40|950.55|946.55|949.89|945.89|950.76|946.76|949.89|945.89|35
1619043590000|2021-04-21 22:19:50|949.96|945.96|950.11|946.11|950.17|946.17|949.9|945.9|28
1619043600000|2021-04-21 22:20:00|950.08|946.08|950.47|946.47|950.47|946.47|950.08|946.08|29
1619043610000|2021-04-21 22:20:10|950.44|946.44|950.47|946.47|950.56|946.56|950.32|946.32|28
1619043620000|2021-04-21 22:20:20|950.44|946.44|950.08|946.08|950.53|946.53|949.79|945.79|35
1619043630000|2021-04-21 22:20:30|950.32|946.32|949.58|945.58|950.42|946.42|949.42|945.42|38
1619043640000|2021-04-21 22:20:40|949.66|945.66|949.74|945.74|949.77|945.77|949.62|945.62|30
1619043650000|2021-04-21 22:20:50|949.53|945.53|949.55|945.55|950.06|946.06|949.53|945.53|32
1619043660000|2021-04-21 22:21:00|949.56|945.56|948.95|944.95|949.58|945.58|948.94|944.94|26
1619043670000|2021-04-21 22:21:10|949|945|947.4|943.4|949.01|945.01|947.4|943.4|36
1619043680000|2021-04-21 22:21:20|947.67|943.67|948.4|944.4|948.44|944.44|947.67|943.67|27
1619043690000|2021-04-21 22:21:30|948.55|944.55|948.89|944.89|948.89|944.89|947.67|943.67|30
1619043700000|2021-04-21 22:21:40|947.97|943.97|948.55|944.55|949.33|945.33|947.97|943.97|32
1619043710000|2021-04-21 22:21:50|948.72|944.72|948.61|944.61|949.05|945.05|948.24|944.24|24
1619043720000|2021-04-21 22:22:00|948.95|944.95|948.74|944.74|948.98|944.98|948.27|944.27|29
1619043730000|2021-04-21 22:22:10|948.68|944.68|948.43|944.43|949.09|945.09|948.43|944.43|31
1619043740000|2021-04-21 22:22:20|948.71|944.71|948.71|944.71|948.97|944.97|948.25|944.25|31
1619043750000|2021-04-21 22:22:30|948.64|944.64|948.35|944.35|948.79|944.79|948.16|944.16|20
1619043760000|2021-04-21 22:22:40|948.4|944.4|948.98|944.98|949.12|945.12|948.33|944.33|27
1619043770000|2021-04-21 22:22:50|948.97|944.97|948.99|944.99|949.16|945.16|948.81|944.81|35
1619043780000|2021-04-21 22:23:00|948.72|944.72|948.67|944.67|949.11|945.11|948.49|944.49|30
1619043790000|2021-04-21 22:23:10|948.68|944.68|947.97|943.97|948.78|944.78|947.96|943.96|22
1619043800000|2021-04-21 22:23:20|947.96|943.96|947.44|943.44|947.96|943.96|947.02|943.02|33
1619043810000|2021-04-21 22:23:30|947.43|943.43|947.93|943.93|947.96|943.96|947.04|943.04|31
1619043820000|2021-04-21 22:23:40|948.47|944.47|947.51|943.51|948.47|944.47|946.86|942.86|32
1619043830000|2021-04-21 22:23:50|947.54|943.54|947.14|943.14|947.57|943.57|947.05|943.05|26
1619043840000|2021-04-21 22:24:00|947.29|943.29|946.6|942.6|947.29|943.29|946.58|942.58|32
1619043850000|2021-04-21 22:24:10|946.58|942.58|946.11|942.11|946.79|942.79|946.11|942.11|22
1619043860000|2021-04-21 22:24:20|946.31|942.31|944.74|940.74|946.38|942.38|944.74|940.74|30
1619043870000|2021-04-21 22:24:30|944.73|940.73|945.73|941.73|945.75|941.75|944.72|940.72|35
1619043880000|2021-04-21 22:24:40|945.74|941.74|944.99|940.99|945.82|941.82|944.84|940.84|30
1619043890000|2021-04-21 22:24:50|945.32|941.32|945.71|941.71|945.82|941.82|944.85|940.85|38
1619043900000|2021-04-21 22:25:00|945.72|941.72|945.78|941.78|946.08|942.08|945.64|941.64|27
1619043910000|2021-04-21 22:25:10|945.92|941.92|946.15|942.15|946.17|942.17|945.88|941.88|30
1619043920000|2021-04-21 22:25:20|946.18|942.18|945.62|941.62|946.28|942.28|945.62|941.62|34
1619043930000|2021-04-21 22:25:30|945.97|941.97|944.59|940.59|945.97|941.97|944.59|940.59|39
1619043940000|2021-04-21 22:25:40|944.46|940.46|945.04|941.04|945.04|941.04|944.42|940.42|33
1619043950000|2021-04-21 22:25:50|945.02|941.02|944.75|940.75|945.19|941.19|944.75|940.75|27
1619043960000|2021-04-21 22:26:00|944.71|940.71|945.16|941.16|945.2|941.2|944.63|940.63|29
1619043970000|2021-04-21 22:26:10|945.14|941.14|945.51|941.51|945.7|941.7|945.14|941.14|29
1619043980000|2021-04-21 22:26:20|945.45|941.45|944.63|940.63|945.48|941.48|944.54|940.54|35
1619043990000|2021-04-21 22:26:30|944.57|940.57|943.34|939.34|944.57|940.57|943.14|939.14|34
1619044000000|2021-04-21 22:26:40|943.12|939.12|942.86|938.86|943.12|939.12|942.67|938.67|30
1619044010000|2021-04-21 22:26:50|942.81|938.81|942.69|938.69|943.37|939.37|942.69|938.69|32
1619044020000|2021-04-21 22:27:00|942.74|938.74|941.74|937.74|942.87|938.87|941.74|937.74|36
1619044030000|2021-04-21 22:27:10|941.45|937.45|941.33|937.33|942.03|938.03|941.16|937.16|35
1619044040000|2021-04-21 22:27:20|941.45|937.45|938.4|934.4|941.46|937.46|938.4|934.4|36
1619044050000|2021-04-21 22:27:30|938.43|934.43|939.09|935.09|939.17|935.17|938.39|934.39|35
1619044060000|2021-04-21 22:27:40|939.1|935.1|938.1|934.1|939.31|935.31|938.1|934.1|28
1619044070000|2021-04-21 22:27:50|938.17|934.17|937.35|933.35|938.45|934.45|937.33|933.33|37
1619044080000|2021-04-21 22:28:00|937.4|933.4|936.85|932.85|937.68|933.68|936.85|932.85|36
1619044090000|2021-04-21 22:28:10|937.12|933.12|937.31|933.31|937.52|933.52|936.78|932.78|34
1619044100000|2021-04-21 22:28:20|937.33|933.33|937.01|933.01|937.33|933.33|936.72|932.72|39
1619044110000|2021-04-21 22:28:30|937.02|933.02|937|933|937.96|933.96|936.84|932.84|33
1619044120000|2021-04-21 22:28:40|936.97|932.97|936.16|932.16|937.46|933.46|935.89|931.89|32
1619044130000|2021-04-21 22:28:50|936.33|932.33|936.09|932.09|936.33|932.33|935.56|931.56|38
1619044140000|2021-04-21 22:29:00|936|932|935.46|931.46|936.09|932.09|935.46|931.46|27
1619044150000|2021-04-21 22:29:10|935.47|931.47|935.25|931.25|935.69|931.69|935.08|931.08|34
1619044160000|2021-04-21 22:29:20|935.27|931.27|935.26|931.26|935.55|931.55|935.11|931.11|33
1619044170000|2021-04-21 22:29:30|935.24|931.24|935.14|931.14|935.41|931.41|935.07|931.07|34
1619044180000|2021-04-21 22:29:40|935.15|931.15|934.81|930.81|935.66|931.66|934.81|930.81|28
1619044190000|2021-04-21 22:29:50|934.84|930.84|934.16|930.16|934.85|930.85|934.16|930.16|31
1619044200000|2021-04-21 22:30:00|934.03|930.03|935.16|931.16|935.18|931.18|933.79|929.79|36
1619044210000|2021-04-21 22:30:10|935.09|931.09|935.47|931.47|936.31|932.31|935.09|931.09|34
1619044220000|2021-04-21 22:30:20|935.61|931.61|936.78|932.78|936.95|932.95|935.47|931.47|32
1619044230000|2021-04-21 22:30:30|936.77|932.77|936.55|932.55|936.83|932.83|936.22|932.22|25
1619044240000|2021-04-21 22:30:40|936.56|932.56|936|932|936.56|932.56|935.95|931.95|34
1619044250000|2021-04-21 22:30:50|936.04|932.04|936.55|932.55|936.55|932.55|935.81|931.81|34
1619044260000|2021-04-21 22:31:00|936.58|932.58|937.69|933.69|937.69|933.69|936.36|932.36|32
1619044270000|2021-04-21 22:31:10|937.7|933.7|938.77|934.77|938.82|934.82|937.63|933.63|35
1619044280000|2021-04-21 22:31:20|938.85|934.85|940.27|936.27|940.28|936.28|938.75|934.75|37
1619044290000|2021-04-21 22:31:30|940.04|936.04|939.38|935.38|940.15|936.15|939.38|935.38|31
1619044300000|2021-04-21 22:31:40|939.39|935.39|938.69|934.69|939.39|935.39|938.56|934.56|22
1619044310000|2021-04-21 22:31:50|938.48|934.48|939.97|935.97|940.09|936.09|938.48|934.48|25
1619044320000|2021-04-21 22:32:00|940.11|936.11|939.09|935.09|940.11|936.11|939.09|935.09|35
1619044330000|2021-04-21 22:32:10|939.2|935.2|939.31|935.31|939.32|935.32|938.97|934.97|27
1619044340000|2021-04-21 22:32:20|939.3|935.3|939.27|935.27|939.4|935.4|939.1|935.1|22
1619044350000|2021-04-21 22:32:30|939.28|935.28|938.93|934.93|939.33|935.33|938.76|934.76|26
1619044360000|2021-04-21 22:32:40|938.94|934.94|937.63|933.63|939.1|935.1|937.63|933.63|31
1619044370000|2021-04-21 22:32:50|937.4|933.4|937.05|933.05|937.58|933.58|937|933|29
1619044380000|2021-04-21 22:33:00|937.04|933.04|936.03|932.03|937.32|933.32|935.94|931.94|33
1619044390000|2021-04-21 22:33:10|936.02|932.02|936.73|932.73|936.73|932.73|935.95|931.95|30
1619044400000|2021-04-21 22:33:20|935.97|931.97|935.16|931.16|936.11|932.11|935.16|931.16|33
1619044410000|2021-04-21 22:33:30|935.15|931.15|934.9|930.9|935.15|931.15|934.69|930.69|27
1619044420000|2021-04-21 22:33:40|934.85|930.85|935.39|931.39|935.45|931.45|934.65|930.65|35
1619044430000|2021-04-21 22:33:50|935.35|931.35|934.24|930.24|935.35|931.35|934.16|930.16|37
1619044440000|2021-04-21 22:34:00|934.2|930.2|934.31|930.31|934.4|930.4|934.02|930.02|30
1619044450000|2021-04-21 22:34:10|934.29|930.29|934.19|930.19|934.86|930.86|934.18|930.18|34
1619044460000|2021-04-21 22:34:20|934.2|930.2|934.38|930.38|934.57|930.57|934.18|930.18|29
1619044470000|2021-04-21 22:34:30|934.37|930.37|934.34|930.34|934.69|930.69|934.14|930.14|32
1619044480000|2021-04-21 22:34:40|934.25|930.25|933.54|929.54|934.46|930.46|933.4|929.4|31
1619044490000|2021-04-21 22:34:50|933.52|929.52|933.85|929.85|933.91|929.91|933.42|929.42|27
1619044500000|2021-04-21 22:35:00|933.86|929.86|932.83|928.83|934.08|930.08|932.83|928.83|34
1619044510000|2021-04-21 22:35:10|932.79|928.79|932.86|928.86|932.97|928.97|932.2|928.2|36
1619044520000|2021-04-21 22:35:20|932.79|928.79|932.38|928.38|932.88|928.88|931.85|927.85|32
1619044530000|2021-04-21 22:35:30|932.43|928.43|931.05|927.05|932.44|928.44|930.52|926.52|29
1619044540000|2021-04-21 22:35:40|931.04|927.04|929.48|925.48|931.04|927.04|929.31|925.31|36
1619044550000|2021-04-21 22:35:50|929.4|925.4|929.99|925.99|930.03|926.03|929.37|925.37|30
1619044560000|2021-04-21 22:36:00|929.89|925.89|928.48|924.48|929.9|925.9|928.48|924.48|31
1619044570000|2021-04-21 22:36:10|928.47|924.47|928.54|924.54|929.1|925.1|928.47|924.47|35
1619044580000|2021-04-21 22:36:20|928.55|924.55|929|925|929|925|928.46|924.46|34
1619044590000|2021-04-21 22:36:30|928.98|924.98|929.38|925.38|929.79|925.79|928.8|924.8|32
1619044600000|2021-04-21 22:36:40|929.39|925.39|929.68|925.68|929.68|925.68|929.01|925.01|39
1619044610000|2021-04-21 22:36:50|929.88|925.88|930.44|926.44|930.48|926.48|929.88|925.88|37
1619044620000|2021-04-21 22:37:00|930.41|926.41|931.76|927.76|931.95|927.95|930.08|926.08|38
1619044630000|2021-04-21 22:37:10|931.78|927.78|930.52|926.52|931.8|927.8|930.52|926.52|34
1619044640000|2021-04-21 22:37:20|930.11|926.11|929.06|925.06|930.22|926.22|929.06|925.06|33
1619044650000|2021-04-21 22:37:30|928.71|924.71|929.16|925.16|929.58|925.58|928.62|924.62|33
1619044660000|2021-04-21 22:37:40|929.28|925.28|930.17|926.17|930.2|926.2|929.17|925.17|33
1619044670000|2021-04-21 22:37:50|930.14|926.14|929.02|925.02|930.17|926.17|929.02|925.02|29
1619044680000|2021-04-21 22:38:00|929.01|925.01|928.19|924.19|929.08|925.08|928.19|924.19|33
1619044690000|2021-04-21 22:38:10|928.25|924.25|927.84|923.84|928.7|924.7|927.79|923.79|36
1619044700000|2021-04-21 22:38:20|927.79|923.79|927.14|923.14|927.84|923.84|927.1|923.1|35
1619044710000|2021-04-21 22:38:30|927.24|923.24|925.75|921.75|927.39|923.39|925.75|921.75|32
1619044720000|2021-04-21 22:38:40|925.72|921.72|925.04|921.04|925.82|921.82|925.04|921.04|35
1619044730000|2021-04-21 22:38:50|925.01|921.01|924.37|920.37|925.06|921.06|924.34|920.34|36
1619044740000|2021-04-21 22:39:00|924.33|920.33|923.87|919.87|924.41|920.41|923.87|919.87|37
1619044750000|2021-04-21 22:39:10|923.85|919.85|923.82|919.82|923.96|919.96|923.74|919.74|29
1619044760000|2021-04-21 22:39:20|923.88|919.88|923.49|919.49|924.28|920.28|923.49|919.49|37
1619044770000|2021-04-21 22:39:30|923.58|919.58|922.61|918.61|923.65|919.65|922.35|918.35|35
1619044780000|2021-04-21 22:39:40|922.54|918.54|923|919|923.03|919.03|922.35|918.35|38
1619044790000|2021-04-21 22:39:50|923.08|919.08|922.63|918.63|923.53|919.53|922.35|918.35|38
1619044800000|2021-04-21 22:40:00|923.34|919.34|924.73|920.73|924.85|920.85|922.24|918.24|36
1619044810000|2021-04-21 22:40:10|924.84|920.84|923.53|919.53|925.05|921.05|923.53|919.53|36
1619044820000|2021-04-21 22:40:20|923.72|919.72|923.52|919.52|923.77|919.77|923.33|919.33|30
1619044830000|2021-04-21 22:40:30|923.4|919.4|921.88|917.88|923.4|919.4|921.82|917.82|36
1619044840000|2021-04-21 22:40:40|921.96|917.96|922.34|918.34|922.71|918.71|921.73|917.73|39
1619044850000|2021-04-21 22:40:50|922.28|918.28|922.25|918.25|922.33|918.33|921.93|917.93|25
1619044860000|2021-04-21 22:41:00|922.26|918.26|920.96|916.96|922.26|918.26|920.96|916.96|27
1619044870000|2021-04-21 22:41:10|921.02|917.02|923.21|919.21|923.53|919.53|920.8|916.8|35
1619044880000|2021-04-21 22:41:20|923.22|919.22|921.93|917.93|923.7|919.7|921.93|917.93|30
1619044890000|2021-04-21 22:41:30|921.94|917.94|921.24|917.24|921.95|917.95|920.9|916.9|34
1619044900000|2021-04-21 22:41:40|921.28|917.28|921.63|917.63|921.86|917.86|920.38|916.38|36
1619044910000|2021-04-21 22:41:50|921.62|917.62|919.89|915.89|921.91|917.91|919.72|915.72|30
1619044920000|2021-04-21 22:42:00|919.74|915.74|919.35|915.35|919.74|915.74|918.95|914.95|36
1619044930000|2021-04-21 22:42:10|919.39|915.39|918.05|914.05|919.39|915.39|917.95|913.95|37
1619044940000|2021-04-21 22:42:20|917.71|913.71|916.46|912.46|918.08|914.08|916.38|912.38|34
1619044950000|2021-04-21 22:42:30|916.44|912.44|916.33|912.33|916.82|912.82|915.31|911.31|36
1619044960000|2021-04-21 22:42:40|916.37|912.37|916.55|912.55|916.85|912.85|916.31|912.31|34
1619044970000|2021-04-21 22:42:50|916.7|912.7|917.27|913.27|917.51|913.51|915.85|911.85|37
1619044980000|2021-04-21 22:43:00|917.26|913.26|917.6|913.6|918.29|914.29|917.14|913.14|36
1619044990000|2021-04-21 22:43:10|917.68|913.68|919.83|915.83|919.83|915.83|917.68|913.68|33
1619045000000|2021-04-21 22:43:20|919.82|915.82|923.4|919.4|923.54|919.54|919.82|915.82|32
1619045010000|2021-04-21 22:43:30|923.54|919.54|923.12|919.12|923.54|919.54|922.46|918.46|34
1619045020000|2021-04-21 22:43:40|923.22|919.22|922.73|918.73|923.68|919.68|922.51|918.51|35
1619045030000|2021-04-21 22:43:50|922.85|918.85|922.78|918.78|923.74|919.74|922.74|918.74|38
1619045040000|2021-04-21 22:44:00|922.82|918.82|922.13|918.13|922.82|918.82|921.8|917.8|34
1619045050000|2021-04-21 22:44:10|922.17|918.17|922.89|918.89|922.89|918.89|921.94|917.94|38
1619045060000|2021-04-21 22:44:20|922.97|918.97|921.76|917.76|923.22|919.22|921.76|917.76|32
1619045070000|2021-04-21 22:44:30|921.85|917.85|920.43|916.43|921.89|917.89|919.62|915.62|39
1619045080000|2021-04-21 22:44:40|920.53|916.53|919.98|915.98|920.98|916.98|919.57|915.57|39
1619045090000|2021-04-21 22:44:50|920.08|916.08|920.51|916.51|921.3|917.3|919.96|915.96|37
1619045100000|2021-04-21 22:45:00|920.13|916.13|919.27|915.27|920.24|916.24|919.01|915.01|37
1619045110000|2021-04-21 22:45:10|918.97|914.97|919.73|915.73|920|916|918.75|914.75|36
1619045120000|2021-04-21 22:45:20|919.68|915.68|918.48|914.48|919.81|915.81|918.38|914.38|27
1619045130000|2021-04-21 22:45:30|918.7|914.7|918.32|914.32|919.5|915.5|918.03|914.03|36
1619045140000|2021-04-21 22:45:40|918.04|914.04|918.51|914.51|918.8|914.8|917.82|913.82|34
1619045150000|2021-04-21 22:45:50|918.61|914.61|916.79|912.79|919.45|915.45|916.79|912.79|39
1619045160000|2021-04-21 22:46:00|916.83|912.83|915.19|911.19|917.05|913.05|915.17|911.17|35
1619045170000|2021-04-21 22:46:10|915.13|911.13|915.5|911.5|915.8|911.8|914.06|910.06|35
1619045180000|2021-04-21 22:46:20|915.48|911.48|914.57|910.57|915.89|911.89|914.37|910.37|38
1619045190000|2021-04-21 22:46:30|914.65|910.65|914.56|910.56|915.54|911.54|914.2|910.2|39
1619045200000|2021-04-21 22:46:40|914.55|910.55|914.66|910.66|915|911|914.47|910.47|37
1619045210000|2021-04-21 22:46:50|914.58|910.58|914.06|910.06|914.81|910.81|913.88|909.88|36
1619045220000|2021-04-21 22:47:00|914.02|910.02|914.32|910.32|914.49|910.49|913.92|909.92|33
1619045230000|2021-04-21 22:47:10|914.37|910.37|914.18|910.18|914.37|910.37|913.84|909.84|39
1619045240000|2021-04-21 22:47:20|914.39|910.39|914.47|910.47|914.72|910.72|914.24|910.24|36
1619045250000|2021-04-21 22:47:30|914.48|910.48|917.05|913.05|917.05|913.05|914.45|910.45|32
1619045260000|2021-04-21 22:47:40|917.15|913.15|917.82|913.82|917.82|913.82|917.07|913.07|35
1619045270000|2021-04-21 22:47:50|917.8|913.8|920|916|920.04|916.04|917.8|913.8|28
1619045280000|2021-04-21 22:48:00|920.01|916.01|919.55|915.55|920.05|916.05|919.55|915.55|30
1619045290000|2021-04-21 22:48:10|919.73|915.73|919.01|915.01|919.74|915.74|918.49|914.49|38
1619045300000|2021-04-21 22:48:20|918.86|914.86|917.7|913.7|919.11|915.11|917.23|913.23|37
1619045310000|2021-04-21 22:48:30|917.73|913.73|919.79|915.79|919.79|915.79|917.23|913.23|37
1619045320000|2021-04-21 22:48:40|919.81|915.81|920.64|916.64|920.7|916.7|919.76|915.76|34
1619045330000|2021-04-21 22:48:50|920.61|916.61|922.15|918.15|922.15|918.15|920.13|916.13|34
1619045340000|2021-04-21 22:49:00|921.95|917.95|922.16|918.16|922.16|918.16|921.81|917.81|32
1619045350000|2021-04-21 22:49:10|922.17|918.17|922.24|918.24|922.38|918.38|921.91|917.91|25
1619045360000|2021-04-21 22:49:20|922.26|918.26|922.36|918.36|922.91|918.91|921.72|917.72|32
1619045370000|2021-04-21 22:49:30|922.31|918.31|923.52|919.52|923.54|919.54|922.24|918.24|25
1619045380000|2021-04-21 22:49:40|923.57|919.57|924.84|920.84|924.84|920.84|923.47|919.47|37
1619045390000|2021-04-21 22:49:50|924.88|920.88|925.14|921.14|925.26|921.26|924.74|920.74|34
1619045400000|2021-04-21 22:50:00|925.15|921.15|925.38|921.38|925.48|921.48|924.96|920.96|32
1619045410000|2021-04-21 22:50:10|925.42|921.42|925.53|921.53|925.73|921.73|925.26|921.26|26
1619045420000|2021-04-21 22:50:20|925.52|921.52|924.27|920.27|925.61|921.61|923.96|919.96|39
1619045430000|2021-04-21 22:50:30|924.4|920.4|924.68|920.68|924.78|920.78|924.34|920.34|35
1619045440000|2021-04-21 22:50:40|924.79|920.79|925.2|921.2|925.26|921.26|924.63|920.63|28
1619045450000|2021-04-21 22:50:50|925.21|921.21|925.24|921.24|925.55|921.55|925.12|921.12|27
1619045460000|2021-04-21 22:51:00|925.22|921.22|925.35|921.35|925.59|921.59|925.22|921.22|25
1619045470000|2021-04-21 22:51:10|925.59|921.59|925.32|921.32|925.62|921.62|925.27|921.27|23
1619045480000|2021-04-21 22:51:20|925.3|921.3|924.84|920.84|925.65|921.65|924.84|920.84|36
1619045490000|2021-04-21 22:51:30|924.82|920.82|924.36|920.36|924.82|920.82|924.1|920.1|33
1619045500000|2021-04-21 22:51:40|924.1|920.1|924.53|920.53|924.53|920.53|923.89|919.89|27
1619045510000|2021-04-21 22:51:50|924.56|920.56|923.85|919.85|924.56|920.56|923.83|919.83|37
1619045520000|2021-04-21 22:52:00|923.9|919.9|925.35|921.35|925.44|921.44|923.78|919.78|34
1619045530000|2021-04-21 22:52:10|925.3|921.3|925.74|921.74|926.09|922.09|925.3|921.3|34
1619045540000|2021-04-21 22:52:20|925.76|921.76|925.82|921.82|925.96|921.96|925.69|921.69|23
1619045550000|2021-04-21 22:52:30|925.83|921.83|925.43|921.43|925.92|921.92|925.24|921.24|35
1619045560000|2021-04-21 22:52:40|925.33|921.33|924.35|920.35|925.33|921.33|924.35|920.35|32
1619045570000|2021-04-21 22:52:50|924.25|920.25|924.2|920.2|924.45|920.45|923.59|919.59|31
1619045580000|2021-04-21 22:53:00|924.27|920.27|924.63|920.63|924.64|920.64|924.26|920.26|29
1619045590000|2021-04-21 22:53:10|924.65|920.65|925.27|921.27|925.43|921.43|924.65|920.65|29
1619045600000|2021-04-21 22:53:20|925.3|921.3|924.02|920.02|925.52|921.52|924.02|920.02|37
1619045610000|2021-04-21 22:53:30|924.03|920.03|923.3|919.3|924.33|920.33|923.25|919.25|33
1619045620000|2021-04-21 22:53:40|923.25|919.25|921.75|917.75|923.4|919.4|921.75|917.75|35
1619045630000|2021-04-21 22:53:50|921.74|917.74|921.09|917.09|921.74|917.74|921.01|917.01|33
1619045640000|2021-04-21 22:54:00|921.03|917.03|920.47|916.47|921.03|917.03|919.92|915.92|37
1619045650000|2021-04-21 22:54:10|920.45|916.45|921.5|917.5|921.53|917.53|920.38|916.38|36
1619045660000|2021-04-21 22:54:20|921.53|917.53|919.82|915.82|921.53|917.53|919.6|915.6|37
1619045670000|2021-04-21 22:54:30|919.87|915.87|922.1|918.1|922.1|918.1|919.87|915.87|36
1619045680000|2021-04-21 22:54:40|921.96|917.96|920.41|916.41|921.96|917.96|920.27|916.27|37
1619045690000|2021-04-21 22:54:50|920.34|916.34|921.03|917.03|921.14|917.14|920.34|916.34|32
1619045700000|2021-04-21 22:55:00|921.05|917.05|920.18|916.18|921.13|917.13|920.11|916.11|26
1619045710000|2021-04-21 22:55:10|920.19|916.19|920.31|916.31|920.31|916.31|920.07|916.07|32
1619045720000|2021-04-21 22:55:20|920.32|916.32|920.5|916.5|920.51|916.51|920.06|916.06|22
1619045730000|2021-04-21 22:55:30|920.4|916.4|920.88|916.88|921.31|917.31|920.08|916.08|31
1619045740000|2021-04-21 22:55:40|920.82|916.82|921.48|917.48|922.01|918.01|920.79|916.79|34
1619045750000|2021-04-21 22:55:50|920.75|916.75|920.67|916.67|921.17|917.17|920.54|916.54|26
1619045760000|2021-04-21 22:56:00|920.68|916.68|922.22|918.22|922.3|918.3|920.68|916.68|29
1619045770000|2021-04-21 22:56:10|922.4|918.4|923.37|919.37|923.37|919.37|922.27|918.27|36
1619045780000|2021-04-21 22:56:20|923.3|919.3|923.47|919.47|923.76|919.76|923.26|919.26|26
1619045790000|2021-04-21 22:56:30|923.48|919.48|923.9|919.9|923.9|919.9|922.95|918.95|33
1619045800000|2021-04-21 22:56:40|923.97|919.97|923.57|919.57|924.05|920.05|923.57|919.57|18
1619045810000|2021-04-21 22:56:50|923.56|919.56|921.81|917.81|923.56|919.56|921.75|917.75|36
1619045820000|2021-04-21 22:57:00|921.94|917.94|921.85|917.85|922.48|918.48|921.75|917.75|37
1619045830000|2021-04-21 22:57:10|921.99|917.99|920.86|916.86|921.99|917.99|920.86|916.86|32
1619045840000|2021-04-21 22:57:20|920.85|916.85|920.72|916.72|921.46|917.46|920.66|916.66|25
1619045850000|2021-04-21 22:57:30|920.78|916.78|920.33|916.33|921.22|917.22|920.24|916.24|31
1619045860000|2021-04-21 22:57:40|920.34|916.34|920.73|916.73|921.01|917.01|919.84|915.84|31
1619045870000|2021-04-21 22:57:50|920.63|916.63|919.49|915.49|920.64|916.64|919.37|915.37|31
1619045880000|2021-04-21 22:58:00|919.6|915.6|921.24|917.24|921.24|917.24|919.5|915.5|37
1619045890000|2021-04-21 22:58:10|921.31|917.31|920.66|916.66|921.43|917.43|920.57|916.57|38
1619045900000|2021-04-21 22:58:20|920.64|916.64|919.64|915.64|920.64|916.64|919.64|915.64|31
1619045910000|2021-04-21 22:58:30|919.65|915.65|920.55|916.55|920.95|916.95|919.65|915.65|36
1619045920000|2021-04-21 22:58:40|920.54|916.54|921.49|917.49|921.49|917.49|920.53|916.53|34
1619045930000|2021-04-21 22:58:50|921.67|917.67|920.89|916.89|921.94|917.94|920.89|916.89|30
1619045940000|2021-04-21 22:59:00|920.94|916.94|921.3|917.3|921.3|917.3|920.15|916.15|34
1619045950000|2021-04-21 22:59:10|921.2|917.2|922.41|918.41|922.41|918.41|921.2|917.2|33
1619045960000|2021-04-21 22:59:20|922.4|918.4|921.04|917.04|922.41|918.41|920.89|916.89|32
1619045970000|2021-04-21 22:59:30|921.07|917.07|921.87|917.87|921.87|917.87|920.79|916.79|34
1619045980000|2021-04-21 22:59:40|921.93|917.93|921.63|917.63|921.93|917.93|921.23|917.23|35
1619045990000|2021-04-21 22:59:50|921.58|917.58|920.34|916.34|921.61|917.61|920.13|916.13|36
1619046000000|2021-04-21 23:00:00|920.31|916.31|920.13|916.13|920.99|916.99|919.93|915.93|36
1619046010000|2021-04-21 23:00:10|920.12|916.12|919.23|915.23|920.12|916.12|919.23|915.23|28
1619046020000|2021-04-21 23:00:20|919.15|915.15|918.06|914.06|919.16|915.16|918.06|914.06|33
1619046030000|2021-04-21 23:00:30|918.07|914.07|918.3|914.3|918.31|914.31|917.91|913.91|35
1619046040000|2021-04-21 23:00:40|918.34|914.34|918.01|914.01|918.36|914.36|918.01|914.01|24
1619046050000|2021-04-21 23:00:50|917.95|913.95|917.47|913.47|917.95|913.95|917.47|913.47|27
1619046060000|2021-04-21 23:01:00|917.58|913.58|918.39|914.39|918.56|914.56|917.26|913.26|36
1619046070000|2021-04-21 23:01:10|918.43|914.43|919.62|915.62|919.79|915.79|918.43|914.43|32
1619046080000|2021-04-21 23:01:20|919.63|915.63|919.79|915.79|919.86|915.86|918.83|914.83|35
1619046090000|2021-04-21 23:01:30|919.85|915.85|919.51|915.51|919.96|915.96|919|915|20
1619046100000|2021-04-21 23:01:40|919.33|915.33|919.83|915.83|919.86|915.86|919.15|915.15|28
1619046110000|2021-04-21 23:01:50|919.78|915.78|921|917|921|917|919.7|915.7|36
1619046120000|2021-04-21 23:02:00|920.64|916.64|920.92|916.92|921.12|917.12|920.24|916.24|30
1619046130000|2021-04-21 23:02:10|921.02|917.02|922.79|918.79|923.1|919.1|920.41|916.41|32
1619046140000|2021-04-21 23:02:20|922.52|918.52|923.01|919.01|923.2|919.2|922.12|918.12|28
1619046150000|2021-04-21 23:02:30|923.29|919.29|923.58|919.58|923.58|919.58|922.91|918.91|29
1619046160000|2021-04-21 23:02:40|923.61|919.61|924.9|920.9|925|921|923.41|919.41|22
1619046170000|2021-04-21 23:02:50|924.89|920.89|926.47|922.47|926.47|922.47|924.83|920.83|34
1619046180000|2021-04-21 23:03:00|926.36|922.36|926.19|922.19|926.65|922.65|926.09|922.09|38
1619046190000|2021-04-21 23:03:10|926.18|922.18|924.56|920.56|926.18|922.18|924.43|920.43|38
1619046200000|2021-04-21 23:03:20|924.53|920.53|925.74|921.74|925.74|921.74|924.53|920.53|30
1619046210000|2021-04-21 23:03:30|925.76|921.76|925.56|921.56|925.76|921.76|925.43|921.43|17
1619046220000|2021-04-21 23:03:40|925.6|921.6|925.07|921.07|926.01|922.01|924.94|920.94|35
1619046230000|2021-04-21 23:03:50|924.96|920.96|925.47|921.47|925.62|921.62|924.96|920.96|35
1619046240000|2021-04-21 23:04:00|925.53|921.53|925.65|921.65|926|922|925.53|921.53|26
1619046250000|2021-04-21 23:04:10|925.25|921.25|924.44|920.44|925.4|921.4|924.29|920.29|38
1619046260000|2021-04-21 23:04:20|924.82|920.82|922.77|918.77|924.82|920.82|922.77|918.77|31
1619046270000|2021-04-21 23:04:30|922.55|918.55|923|919|923.13|919.13|922.55|918.55|37
1619046280000|2021-04-21 23:04:40|922.98|918.98|923.22|919.22|923.28|919.28|922.75|918.75|32
1619046290000|2021-04-21 23:04:50|923.21|919.21|923.09|919.09|923.63|919.63|922.79|918.79|35
1619046300000|2021-04-21 23:05:00|923.12|919.12|923.41|919.41|923.58|919.58|923|919|24
1619046310000|2021-04-21 23:05:10|923.4|919.4|922.86|918.86|923.96|919.96|922.86|918.86|21
1619046320000|2021-04-21 23:05:20|922.88|918.88|922.33|918.33|923.44|919.44|922.26|918.26|34
1619046330000|2021-04-21 23:05:30|922.36|918.36|923.08|919.08|923.36|919.36|922.3|918.3|34
1619046340000|2021-04-21 23:05:40|923.13|919.13|922.37|918.37|923.13|919.13|922.33|918.33|35
1619046350000|2021-04-21 23:05:50|922.35|918.35|922.89|918.89|922.94|918.94|922.06|918.06|34
1619046360000|2021-04-21 23:06:00|922.93|918.93|922.63|918.63|923.33|919.33|922.63|918.63|30
1619046370000|2021-04-21 23:06:10|922.62|918.62|922.14|918.14|922.62|918.62|921.87|917.87|34
1619046380000|2021-04-21 23:06:20|922.07|918.07|921.28|917.28|922.34|918.34|921.28|917.28|34
1619046390000|2021-04-21 23:06:30|921.65|917.65|921.54|917.54|921.73|917.73|921.42|917.42|27
1619046400000|2021-04-21 23:06:40|921.53|917.53|917.13|913.13|921.53|917.53|917.09|913.09|39
1619046410000|2021-04-21 23:06:50|917.12|913.12|917.26|913.26|917.47|913.47|916.44|912.44|36
1619046420000|2021-04-21 23:07:00|917.25|913.25|917.54|913.54|917.88|913.88|917.22|913.22|35
1619046430000|2021-04-21 23:07:10|917.5|913.5|917.6|913.6|917.6|913.6|917.3|913.3|26
1619046440000|2021-04-21 23:07:20|917.72|913.72|918.52|914.52|918.55|914.55|917.72|913.72|29
1619046450000|2021-04-21 23:07:30|918.53|914.53|917.98|913.98|918.94|914.94|917.79|913.79|33
1619046460000|2021-04-21 23:07:40|917.97|913.97|917.67|913.67|918.4|914.4|917.1|913.1|38
1619046470000|2021-04-21 23:07:50|917.8|913.8|917.82|913.82|918.31|914.31|917.77|913.77|25
1619046480000|2021-04-21 23:08:00|917.81|913.81|918.03|914.03|918.03|914.03|917.22|913.22|36
1619046490000|2021-04-21 23:08:10|917.96|913.96|918.31|914.31|918.86|914.86|917.96|913.96|33
1619046500000|2021-04-21 23:08:20|918.38|914.38|917.52|913.52|918.54|914.54|917.51|913.51|39
1619046510000|2021-04-21 23:08:30|917.44|913.44|917.11|913.11|917.49|913.49|916.98|912.98|33
1619046520000|2021-04-21 23:08:40|917|913|916.29|912.29|917.15|913.15|916.21|912.21|35
1619046530000|2021-04-21 23:08:50|916.28|912.28|916.26|912.26|916.3|912.3|916.09|912.09|25
1619046540000|2021-04-21 23:09:00|916.25|912.25|914.26|910.26|916.55|912.55|914.26|910.26|36
1619046550000|2021-04-21 23:09:10|915.05|911.05|913.84|909.84|915.05|911.05|913.73|909.73|34
1619046560000|2021-04-21 23:09:20|913.97|909.97|912.28|908.28|914.02|910.02|912.03|908.03|35
1619046570000|2021-04-21 23:09:30|912.27|908.27|912.79|908.79|913.31|909.31|910.94|906.94|38
1619046580000|2021-04-21 23:09:40|912.42|908.42|911.39|907.39|912.69|908.69|911.39|907.39|37
1619046590000|2021-04-21 23:09:50|911.38|907.38|910.38|906.38|911.38|907.38|910.03|906.03|33
1619046600000|2021-04-21 23:10:00|910.16|906.16|912|908|912|908|910.16|906.16|39
1619046610000|2021-04-21 23:10:10|911.99|907.99|912.07|908.07|912.62|908.62|911.92|907.92|38
1619046620000|2021-04-21 23:10:20|912.01|908.01|911.5|907.5|912.29|908.29|911.41|907.41|35
1619046630000|2021-04-21 23:10:30|911.52|907.52|911.06|907.06|911.52|907.52|910.71|906.71|39
1619046640000|2021-04-21 23:10:40|911.09|907.09|910.91|906.91|911.46|907.46|910.91|906.91|36
1619046650000|2021-04-21 23:10:50|910.88|906.88|910.48|906.48|911.04|907.04|910.23|906.23|35
1619046660000|2021-04-21 23:11:00|910.39|906.39|910.26|906.26|910.46|906.46|910.19|906.19|36
1619046670000|2021-04-21 23:11:10|910.36|906.36|910.04|906.04|910.43|906.43|910.04|906.04|30
1619046680000|2021-04-21 23:11:20|910.02|906.02|909.99|905.99|910.02|906.02|909.95|905.95|19
1619046690000|2021-04-21 23:11:30|909.98|905.98|909.96|905.96|910.01|906.01|909.95|905.95|12
1619046700000|2021-04-21 23:11:40|909.95|905.95|909.88|905.88|910.14|906.14|909.79|905.79|29
1619046710000|2021-04-21 23:11:50|909.86|905.86|909.68|905.68|909.9|905.9|909.15|905.15|25
1619046720000|2021-04-21 23:12:00|909.69|905.69|910.22|906.22|910.22|906.22|909.19|905.19|31
1619046730000|2021-04-21 23:12:10|910.31|906.31|910.46|906.46|910.79|906.79|910.01|906.01|37
1619046740000|2021-04-21 23:12:20|910.39|906.39|909.31|905.31|910.39|906.39|909.31|905.31|29
1619046750000|2021-04-21 23:12:30|909.3|905.3|910.43|906.43|910.46|906.46|909.3|905.3|33
1619046760000|2021-04-21 23:12:40|910.45|906.45|911.56|907.56|911.66|907.66|910.22|906.22|36
1619046770000|2021-04-21 23:12:50|911.55|907.55|911.31|907.31|911.66|907.66|911.29|907.29|36
1619046780000|2021-04-21 23:13:00|911.32|907.32|910.85|906.85|911.7|907.7|910.85|906.85|36
1619046790000|2021-04-21 23:13:10|911.11|907.11|911.13|907.13|911.22|907.22|910.34|906.34|31
1619046800000|2021-04-21 23:13:20|911.09|907.09|910.77|906.77|911.42|907.42|910.41|906.41|32
1619046810000|2021-04-21 23:13:30|910.75|906.75|910.2|906.2|911.21|907.21|909.69|905.69|36
1619046820000|2021-04-21 23:13:40|910.21|906.21|911.09|907.09|911.09|907.09|910.17|906.17|38
1619046830000|2021-04-21 23:13:50|911.13|907.13|910.04|906.04|911.13|907.13|910|906|37
1619046840000|2021-04-21 23:14:00|909.97|905.97|910.12|906.12|910.59|906.59|909.87|905.87|37
1619046850000|2021-04-21 23:14:10|910.1|906.1|910.13|906.13|910.91|906.91|910.03|906.03|35
1619046860000|2021-04-21 23:14:20|910.12|906.12|910.16|906.16|910.28|906.28|909.33|905.33|29
1619046870000|2021-04-21 23:14:30|910.46|906.46|911.3|907.3|911.3|907.3|910.42|906.42|33
1619046880000|2021-04-21 23:14:40|911.36|907.36|911.65|907.65|911.75|907.75|910.61|906.61|31
1619046890000|2021-04-21 23:14:50|911.46|907.46|913.08|909.08|913.08|909.08|911.46|907.46|35
1619046900000|2021-04-21 23:15:00|913.07|909.07|912.5|908.5|913.07|909.07|911.66|907.66|35
1619046910000|2021-04-21 23:15:10|912.54|908.54|916.1|912.1|916.1|912.1|912.32|908.32|38
1619046920000|2021-04-21 23:15:20|916.43|912.43|917.2|913.2|917.22|913.22|916.04|912.04|38
1619046930000|2021-04-21 23:15:30|917.33|913.33|917.86|913.86|918.22|914.22|916.05|912.05|32
1619046940000|2021-04-21 23:15:40|917.75|913.75|918.19|914.19|918.19|914.19|917.51|913.51|36
1619046950000|2021-04-21 23:15:50|918.24|914.24|917.03|913.03|918.24|914.24|917.03|913.03|33
1619046960000|2021-04-21 23:16:00|917.24|913.24|915.21|911.21|917.24|913.24|915.21|911.21|31
1619046970000|2021-04-21 23:16:10|915.24|911.24|913.32|909.32|915.24|911.24|913.32|909.32|23
1619046980000|2021-04-21 23:16:20|913.2|909.2|911.18|907.18|913.2|909.2|911.18|907.18|30
1619046990000|2021-04-21 23:16:30|911.17|907.17|910.69|906.69|911.17|907.17|910.39|906.39|37
1619047000000|2021-04-21 23:16:40|910.67|906.67|909.47|905.47|910.67|906.67|909.18|905.18|37
1619047010000|2021-04-21 23:16:50|909.55|905.55|909.9|905.9|910.29|906.29|909.55|905.55|40
1619047020000|2021-04-21 23:17:00|909.73|905.73|908.73|904.73|910.14|906.14|908.63|904.63|36
1619047030000|2021-04-21 23:17:10|908.77|904.77|908.37|904.37|908.77|904.77|908.21|904.21|33
1619047040000|2021-04-21 23:17:20|908.57|904.57|907.74|903.74|908.8|904.8|907.74|903.74|36
1619047050000|2021-04-21 23:17:30|907.75|903.75|907.08|903.08|908.57|904.57|907.08|903.08|34
1619047060000|2021-04-21 23:17:40|907.14|903.14|907.4|903.4|907.6|903.6|907.04|903.04|37
1619047070000|2021-04-21 23:17:50|907.63|903.63|907.19|903.19|907.63|903.63|906.57|902.57|34
1619047080000|2021-04-21 23:18:00|907|903|906.9|902.9|907.17|903.17|906.45|902.45|35
1619047090000|2021-04-21 23:18:10|907.29|903.29|910.18|906.18|910.31|906.31|907.08|903.08|32
1619047100000|2021-04-21 23:18:20|910.1|906.1|908.92|904.92|910.13|906.13|908.84|904.84|31
1619047110000|2021-04-21 23:18:30|908.87|904.87|908.88|904.88|909.26|905.26|908.64|904.64|32
1619047120000|2021-04-21 23:18:40|908.97|904.97|910.11|906.11|910.78|906.78|908.97|904.97|34
1619047130000|2021-04-21 23:18:50|910.09|906.09|910.22|906.22|910.35|906.35|909.86|905.86|32
1619047140000|2021-04-21 23:19:00|910.23|906.23|911.47|907.47|911.52|907.52|910.23|906.23|36
1619047150000|2021-04-21 23:19:10|911.29|907.29|911.03|907.03|911.34|907.34|910.63|906.63|33
1619047160000|2021-04-21 23:19:20|910.94|906.94|911.68|907.68|912.17|908.17|910.94|906.94|32
1619047170000|2021-04-21 23:19:30|911.69|907.69|911.98|907.98|912.13|908.13|911.23|907.23|34
1619047180000|2021-04-21 23:19:40|912.06|908.06|911.42|907.42|912.28|908.28|911.23|907.23|33
1619047190000|2021-04-21 23:19:50|911.41|907.41|912.24|908.24|912.24|908.24|911.33|907.33|33
1619047200000|2021-04-21 23:20:00|912.2|908.2|910.94|906.94|912.23|908.23|910.94|906.94|34
1619047210000|2021-04-21 23:20:10|910.93|906.93|910.14|906.14|910.93|906.93|909.94|905.94|35
1619047220000|2021-04-21 23:20:20|910.22|906.22|909.28|905.28|910.43|906.43|909.21|905.21|34
1619047230000|2021-04-21 23:20:30|909.43|905.43|908.74|904.74|909.55|905.55|908.49|904.49|38
1619047240000|2021-04-21 23:20:40|908.99|904.99|909.58|905.58|909.59|905.59|908.81|904.81|40
1619047250000|2021-04-21 23:20:50|909.49|905.49|909.73|905.73|909.73|905.73|908.84|904.84|37
1619047260000|2021-04-21 23:21:00|909.64|905.64|908.82|904.82|909.65|905.65|908.57|904.57|33
1619047270000|2021-04-21 23:21:10|908.81|904.81|908.05|904.05|908.81|904.81|907.35|903.35|31
1619047280000|2021-04-21 23:21:20|908.06|904.06|910.2|906.2|910.2|906.2|908.06|904.06|36
1619047290000|2021-04-21 23:21:30|910.16|906.16|910.59|906.59|910.8|906.8|910.15|906.15|34
1619047300000|2021-04-21 23:21:40|910.69|906.69|910.98|906.98|911.5|907.5|910.68|906.68|33
1619047310000|2021-04-21 23:21:50|911.16|907.16|911.19|907.19|911.25|907.25|910.46|906.46|35
1619047320000|2021-04-21 23:22:00|911.25|907.25|910.89|906.89|911.43|907.43|910.89|906.89|35
1619047330000|2021-04-21 23:22:10|910.79|906.79|911.82|907.82|911.82|907.82|910.65|906.65|34
1619047340000|2021-04-21 23:22:20|911.84|907.84|911.93|907.93|912.08|908.08|911.52|907.52|25
1619047350000|2021-04-21 23:22:30|912|908|911.65|907.65|912.24|908.24|911.4|907.4|33
1619047360000|2021-04-21 23:22:40|911.63|907.63|911.97|907.97|912.25|908.25|911.63|907.63|31
1619047370000|2021-04-21 23:22:50|911.66|907.66|911.53|907.53|911.88|907.88|911.27|907.27|38
1619047380000|2021-04-21 23:23:00|911.55|907.55|911.28|907.28|911.58|907.58|911.16|907.16|35
1619047390000|2021-04-21 23:23:10|911.3|907.3|911.7|907.7|911.73|907.73|911.26|907.26|27
1619047400000|2021-04-21 23:23:20|911.74|907.74|911.86|907.86|912.1|908.1|911.69|907.69|36
1619047410000|2021-04-21 23:23:30|911.89|907.89|912.09|908.09|912.26|908.26|911.89|907.89|29
1619047420000|2021-04-21 23:23:40|912.02|908.02|911.96|907.96|912.24|908.24|911.79|907.79|27
1619047430000|2021-04-21 23:23:50|911.83|907.83|912.22|908.22|912.22|908.22|911.7|907.7|30
1619047440000|2021-04-21 23:24:00|912.21|908.21|912.39|908.39|912.39|908.39|912.19|908.19|22
1619047450000|2021-04-21 23:24:10|912.44|908.44|912.42|908.42|912.49|908.49|912.3|908.3|22
1619047460000|2021-04-21 23:24:20|912.38|908.38|911.86|907.86|912.48|908.48|911.81|907.81|29
1619047470000|2021-04-21 23:24:30|911.85|907.85|912.47|908.47|912.47|908.47|911.61|907.61|27
1619047480000|2021-04-21 23:24:40|912.48|908.48|912.28|908.28|912.57|908.57|911.92|907.92|35
1619047490000|2021-04-21 23:24:50|912.35|908.35|912.42|908.42|912.48|908.48|912.16|908.16|29
1619047500000|2021-04-21 23:25:00|912.39|908.39|912.27|908.27|912.5|908.5|912.14|908.14|24
1619047510000|2021-04-21 23:25:10|912.24|908.24|911.7|907.7|912.44|908.44|911.7|907.7|30
1619047520000|2021-04-21 23:25:20|911.59|907.59|909.89|905.89|911.59|907.59|909.72|905.72|32
1619047530000|2021-04-21 23:25:30|909.65|905.65|911.69|907.69|911.77|907.77|909.62|905.62|35
1619047540000|2021-04-21 23:25:40|911.65|907.65|911.6|907.6|912.09|908.09|911.44|907.44|34
1619047550000|2021-04-21 23:25:50|911.59|907.59|911.38|907.38|912|908|911.38|907.38|26
1619047560000|2021-04-21 23:26:00|911.4|907.4|911.57|907.57|911.75|907.75|911.4|907.4|29
1619047570000|2021-04-21 23:26:10|911.56|907.56|910.16|906.16|911.63|907.63|910.16|906.16|34
1619047580000|2021-04-21 23:26:20|910.08|906.08|910.88|906.88|910.88|906.88|909.53|905.53|34
1619047590000|2021-04-21 23:26:30|910.91|906.91|910.17|906.17|911.36|907.36|910.17|906.17|36
1619047600000|2021-04-21 23:26:40|910.15|906.15|910.22|906.22|910.5|906.5|909.78|905.78|34
1619047610000|2021-04-21 23:26:50|910.38|906.38|910.2|906.2|910.38|906.38|909.81|905.81|33
1619047620000|2021-04-21 23:27:00|910.1|906.1|910.37|906.37|910.41|906.41|909.92|905.92|35
1619047630000|2021-04-21 23:27:10|910.39|906.39|911.44|907.44|911.44|907.44|910.36|906.36|35
1619047640000|2021-04-21 23:27:20|911.46|907.46|911.31|907.31|911.48|907.48|910.75|906.75|33
1619047650000|2021-04-21 23:27:30|911.3|907.3|910.91|906.91|911.49|907.49|910.91|906.91|30
1619047660000|2021-04-21 23:27:40|910.83|906.83|910.85|906.85|911.03|907.03|910.31|906.31|30
1619047670000|2021-04-21 23:27:50|910.76|906.76|910.85|906.85|911.5|907.5|910.74|906.74|34
1619047680000|2021-04-21 23:28:00|910.7|906.7|911.32|907.32|911.38|907.38|910.48|906.48|27
1619047690000|2021-04-21 23:28:10|911.38|907.38|911.02|907.02|911.38|907.38|910.99|906.99|32
1619047700000|2021-04-21 23:28:20|911.01|907.01|911.46|907.46|911.63|907.63|911|907|32
1619047710000|2021-04-21 23:28:30|911.24|907.24|911.08|907.08|911.27|907.27|910.92|906.92|31
1619047720000|2021-04-21 23:28:40|911.07|907.07|910.94|906.94|911.07|907.07|910.59|906.59|30
1619047730000|2021-04-21 23:28:50|910.92|906.92|910.9|906.9|910.99|906.99|910.83|906.83|29
1619047740000|2021-04-21 23:29:00|910.93|906.93|911.2|907.2|911.48|907.48|910.93|906.93|30
1619047750000|2021-04-21 23:29:10|911.26|907.26|910.87|906.87|911.26|907.26|910.87|906.87|32
1619047760000|2021-04-21 23:29:20|910.85|906.85|910.83|906.83|911.15|907.15|910.81|906.81|31
1619047770000|2021-04-21 23:29:30|911|907|911.13|907.13|911.16|907.16|910.6|906.6|32
1619047780000|2021-04-21 23:29:40|911.17|907.17|910.68|906.68|911.2|907.2|910.59|906.59|27
1619047790000|2021-04-21 23:29:50|910.64|906.64|909.87|905.87|910.74|906.74|909.87|905.87|31
1619047800000|2021-04-21 23:30:00|909.66|905.66|910.42|906.42|910.42|906.42|909.17|905.17|38
1619047810000|2021-04-21 23:30:10|910.48|906.48|911|907|911.43|907.43|910.28|906.28|35
1619047820000|2021-04-21 23:30:20|910.98|906.98|911.09|907.09|911.13|907.13|910.81|906.81|37
1619047830000|2021-04-21 23:30:30|911.05|907.05|911.38|907.38|911.47|907.47|911.05|907.05|34
1619047840000|2021-04-21 23:30:40|911.48|907.48|912.03|908.03|912.05|908.05|911.47|907.47|33
1619047850000|2021-04-21 23:30:50|912.02|908.02|912.14|908.14|912.17|908.17|911.91|907.91|31
1619047860000|2021-04-21 23:31:00|912.15|908.15|912.68|908.68|912.86|908.86|912.12|908.12|31
1619047870000|2021-04-21 23:31:10|912.69|908.69|912.7|908.7|912.97|908.97|912.55|908.55|22
1619047880000|2021-04-21 23:31:20|912.87|908.87|912.35|908.35|912.87|908.87|912.31|908.31|26
1619047890000|2021-04-21 23:31:30|912.31|908.31|912.35|908.35|912.39|908.39|911.98|907.98|29
1619047900000|2021-04-21 23:31:40|912.34|908.34|912.84|908.84|912.84|908.84|912|908|31
1619047910000|2021-04-21 23:31:50|912.74|908.74|912.72|908.72|912.86|908.86|912.45|908.45|28
1619047920000|2021-04-21 23:32:00|912.78|908.78|912.63|908.63|913.02|909.02|912.59|908.59|20
1619047930000|2021-04-21 23:32:10|912.61|908.61|912.56|908.56|912.84|908.84|912.45|908.45|26
1619047940000|2021-04-21 23:32:20|912.57|908.57|912.51|908.51|912.93|908.93|912.44|908.44|32
1619047950000|2021-04-21 23:32:30|912.57|908.57|912.34|908.34|912.68|908.68|912.34|908.34|28
1619047960000|2021-04-21 23:32:40|912.37|908.37|912.46|908.46|912.56|908.56|912.26|908.26|25
1619047970000|2021-04-21 23:32:50|912.58|908.58|913.25|909.25|913.25|909.25|912.58|908.58|19
1619047980000|2021-04-21 23:33:00|913.18|909.18|912.62|908.62|913.31|909.31|912.54|908.54|23
1619047990000|2021-04-21 23:33:10|912.74|908.74|912.9|908.9|913.07|909.07|912.65|908.65|26
1619048000000|2021-04-21 23:33:20|912.86|908.86|913.23|909.23|913.35|909.35|912.86|908.86|29
1619048010000|2021-04-21 23:33:30|913.28|909.28|914.47|910.47|914.47|910.47|913.21|909.21|27
1619048020000|2021-04-21 23:33:40|914.65|910.65|915.03|911.03|915.08|911.08|914.56|910.56|33
1619048030000|2021-04-21 23:33:50|915.04|911.04|915.53|911.53|915.53|911.53|915.02|911.02|33
1619048040000|2021-04-21 23:34:00|915.64|911.64|915.22|911.22|915.64|911.64|915|911|33
1619048050000|2021-04-21 23:34:10|915.38|911.38|915.16|911.16|915.4|911.4|915.05|911.05|31
1619048060000|2021-04-21 23:34:20|915.12|911.12|914.89|910.89|915.15|911.15|914.74|910.74|23
1619048070000|2021-04-21 23:34:30|915.03|911.03|915.03|911.03|915.32|911.32|914.87|910.87|26
1619048080000|2021-04-21 23:34:40|914.97|910.97|914.76|910.76|914.97|910.97|914.52|910.52|36
1619048090000|2021-04-21 23:34:50|914.68|910.68|914.78|910.78|914.78|910.78|914.27|910.27|26
1619048100000|2021-04-21 23:35:00|914.62|910.62|915.12|911.12|915.16|911.16|914.62|910.62|29
1619048110000|2021-04-21 23:35:10|915.13|911.13|915|911|915.17|911.17|914.73|910.73|24
1619048120000|2021-04-21 23:35:20|914.95|910.95|915.03|911.03|915.16|911.16|914.82|910.82|32
1619048130000|2021-04-21 23:35:30|915.04|911.04|915.16|911.16|915.16|911.16|915.01|911.01|23
1619048140000|2021-04-21 23:35:40|915.18|911.18|915.5|911.5|915.65|911.65|915.16|911.16|23
1619048150000|2021-04-21 23:35:50|915.56|911.56|915.61|911.61|915.78|911.78|915.15|911.15|31
1619048160000|2021-04-21 23:36:00|915.52|911.52|915.46|911.46|915.66|911.66|915.36|911.36|30
1619048170000|2021-04-21 23:36:10|915.42|911.42|916.99|912.99|917|913|915.31|911.31|28
1619048180000|2021-04-21 23:36:20|916.86|912.86|916.11|912.11|916.86|912.86|916.11|912.11|31
1619048190000|2021-04-21 23:36:30|916.13|912.13|916.6|912.6|916.7|912.7|916.13|912.13|30
1619048200000|2021-04-21 23:36:40|916.64|912.64|916.55|912.55|916.92|912.92|916.55|912.55|26
1619048210000|2021-04-21 23:36:50|916.52|912.52|917.22|913.22|917.26|913.26|916.52|912.52|32
1619048220000|2021-04-21 23:37:00|917.24|913.24|917.28|913.28|917.34|913.34|917.24|913.24|17
1619048230000|2021-04-21 23:37:10|917.25|913.25|916.94|912.94|917.26|913.26|916.94|912.94|20
1619048240000|2021-04-21 23:37:20|916.93|912.93|917.32|913.32|917.32|913.32|916.76|912.76|27
1619048250000|2021-04-21 23:37:30|917.37|913.37|919.12|915.12|919.12|915.12|917.37|913.37|34
1619048260000|2021-04-21 23:37:40|919.13|915.13|918.91|914.91|919.22|915.22|918.85|914.85|22
1619048270000|2021-04-21 23:37:50|918.92|914.92|919.66|915.66|919.67|915.67|918.92|914.92|34
1619048280000|2021-04-21 23:38:00|919.58|915.58|919.74|915.74|919.91|915.91|919.49|915.49|24
1619048290000|2021-04-21 23:38:10|920.15|916.15|919.75|915.75|920.25|916.25|919.73|915.73|19
1619048300000|2021-04-21 23:38:20|919.73|915.73|920.38|916.38|920.38|916.38|919.73|915.73|28
1619048310000|2021-04-21 23:38:30|920.09|916.09|920.25|916.25|920.27|916.27|919.63|915.63|33
1619048320000|2021-04-21 23:38:40|920.14|916.14|921.11|917.11|921.36|917.36|919.93|915.93|32
1619048330000|2021-04-21 23:38:50|921.08|917.08|921.3|917.3|921.3|917.3|920.97|916.97|15
1619048340000|2021-04-21 23:39:00|921.29|917.29|920.37|916.37|921.35|917.35|920.19|916.19|30
1619048350000|2021-04-21 23:39:10|920.41|916.41|921.26|917.26|921.26|917.26|920.41|916.41|30
1619048360000|2021-04-21 23:39:20|921.25|917.25|920.2|916.2|921.25|917.25|920|916|32
1619048370000|2021-04-21 23:39:30|920.32|916.32|920.84|916.84|921.16|917.16|919.99|915.99|34
1619048380000|2021-04-21 23:39:40|920.83|916.83|920.17|916.17|920.98|916.98|920.16|916.16|29
1619048390000|2021-04-21 23:39:50|920.19|916.19|920.39|916.39|920.43|916.43|919.82|915.82|25
1619048400000|2021-04-21 23:40:00|920.4|916.4|920.08|916.08|920.42|916.42|920.08|916.08|19
1619048410000|2021-04-21 23:40:10|920.06|916.06|920.04|916.04|920.06|916.06|919.79|915.79|27
1619048420000|2021-04-21 23:40:20|920.06|916.06|920.47|916.47|920.49|916.49|920.06|916.06|14
1619048430000|2021-04-21 23:40:30|920.45|916.45|919.94|915.94|920.45|916.45|919.94|915.94|16
1619048440000|2021-04-21 23:40:40|919.91|915.91|919.95|915.95|920|916|919.88|915.88|13
1619048450000|2021-04-21 23:40:50|919.92|915.92|918.62|914.62|919.92|915.92|918.62|914.62|22
1619048460000|2021-04-21 23:41:00|918.59|914.59|918.91|914.91|918.91|914.91|918.42|914.42|20
1619048470000|2021-04-21 23:41:10|918.9|914.9|919.9|915.9|919.9|915.9|918.77|914.77|24
1619048480000|2021-04-21 23:41:20|919.93|915.93|919.82|915.82|920.38|916.38|919.82|915.82|21
1619048490000|2021-04-21 23:41:30|919.46|915.46|919.97|915.97|920.08|916.08|919.46|915.46|23
1619048500000|2021-04-21 23:41:40|919.98|915.98|920.2|916.2|920.2|916.2|919.6|915.6|11
1619048510000|2021-04-21 23:41:50|920.21|916.21|919.81|915.81|920.21|916.21|919.72|915.72|16
1619048520000|2021-04-21 23:42:00|919.79|915.79|920.13|916.13|920.15|916.15|919.76|915.76|16
1619048530000|2021-04-21 23:42:10|920.24|916.24|920.46|916.46|920.48|916.48|920.24|916.24|15
1619048540000|2021-04-21 23:42:20|920.58|916.58|920.7|916.7|920.81|916.81|920.46|916.46|12
1619048550000|2021-04-21 23:42:30|920.71|916.71|921.41|917.41|921.41|917.41|920.55|916.55|22
1619048560000|2021-04-21 23:42:40|921.46|917.46|921.49|917.49|921.57|917.57|921.06|917.06|14
1619048570000|2021-04-21 23:42:50|921.45|917.45|921.46|917.46|921.47|917.47|920.84|916.84|30
1619048580000|2021-04-21 23:43:00|921.41|917.41|921.78|917.78|921.89|917.89|921.41|917.41|23
1619048590000|2021-04-21 23:43:10|921.68|917.68|920.92|916.92|921.7|917.7|920.86|916.86|21
1619048600000|2021-04-21 23:43:20|920.97|916.97|921.84|917.84|921.95|917.95|920.97|916.97|25
1619048610000|2021-04-21 23:43:30|921.85|917.85|921.58|917.58|921.9|917.9|921.13|917.13|21
1619048620000|2021-04-21 23:43:40|921.59|917.59|920.88|916.88|921.96|917.96|920.88|916.88|27
1619048630000|2021-04-21 23:43:50|920.76|916.76|921.4|917.4|921.4|917.4|920.63|916.63|26
1619048640000|2021-04-21 23:44:00|921.43|917.43|920.94|916.94|921.62|917.62|920.84|916.84|24
1619048650000|2021-04-21 23:44:10|920.92|916.92|920.97|916.97|921.24|917.24|920.72|916.72|26
1619048660000|2021-04-21 23:44:20|920.98|916.98|921.02|917.02|921.09|917.09|920.68|916.68|25
1619048670000|2021-04-21 23:44:30|920.88|916.88|921.54|917.54|921.62|917.62|920.88|916.88|28
1619048680000|2021-04-21 23:44:40|921.4|917.4|921.58|917.58|921.61|917.61|921.27|917.27|18
1619048690000|2021-04-21 23:44:50|921.57|917.57|921.56|917.56|921.63|917.63|921.56|917.56|10
1619048700000|2021-04-21 23:45:00|921.48|917.48|920.78|916.78|921.48|917.48|920.75|916.75|19
1619048710000|2021-04-21 23:45:10|920.84|916.84|920.32|916.32|920.84|916.84|920.31|916.31|20
1619048720000|2021-04-21 23:45:20|920.21|916.21|920.53|916.53|920.58|916.58|920.08|916.08|21
1619048730000|2021-04-21 23:45:30|920.54|916.54|920.52|916.52|920.56|916.56|920.44|916.44|16
1619048740000|2021-04-21 23:45:40|920.51|916.51|920.44|916.44|920.69|916.69|920.4|916.4|17
1619048750000|2021-04-21 23:45:50|920.59|916.59|920.23|916.23|920.59|916.59|920.23|916.23|18
1619048760000|2021-04-21 23:46:00|920.22|916.22|920.28|916.28|920.28|916.28|919.93|915.93|16
1619048770000|2021-04-21 23:46:10|920.23|916.23|919.44|915.44|920.41|916.41|919.39|915.39|26
1619048780000|2021-04-21 23:46:20|919.41|915.41|919.09|915.09|919.41|915.41|918.88|914.88|26
1619048790000|2021-04-21 23:46:30|919.05|915.05|918.97|914.97|919.1|915.1|918.93|914.93|11
1619048800000|2021-04-21 23:46:40|918.98|914.98|919.06|915.06|919.28|915.28|918.96|914.96|16
1619048810000|2021-04-21 23:46:50|918.97|914.97|918.92|914.92|918.99|914.99|918.71|914.71|27
1619048820000|2021-04-21 23:47:00|918.93|914.93|920.15|916.15|920.26|916.26|918.93|914.93|19
1619048830000|2021-04-21 23:47:10|920.17|916.17|919.38|915.38|920.36|916.36|919.38|915.38|20
1619048840000|2021-04-21 23:47:20|919.45|915.45|919.44|915.44|919.45|915.45|919.22|915.22|15
1619048850000|2021-04-21 23:47:30|919.39|915.39|919.14|915.14|919.46|915.46|919.14|915.14|19
1619048860000|2021-04-21 23:47:40|919.11|915.11|919.73|915.73|919.73|915.73|919.09|915.09|19
1619048870000|2021-04-21 23:47:50|919.84|915.84|919.19|915.19|919.84|915.84|919.19|915.19|20
1619048880000|2021-04-21 23:48:00|919.3|915.3|919.19|915.19|919.3|915.3|919.19|915.19|6
1619048890000|2021-04-21 23:48:10|919.23|915.23|919.14|915.14|919.53|915.53|919.13|915.13|21
1619048900000|2021-04-21 23:48:20|919.15|915.15|919.33|915.33|919.38|915.38|919.04|915.04|12
1619048910000|2021-04-21 23:48:30|919.31|915.31|919.19|915.19|919.38|915.38|919.19|915.19|14
1619048920000|2021-04-21 23:48:40|919.11|915.11|919.32|915.32|919.32|915.32|918.98|914.98|23
1619048930000|2021-04-21 23:48:50|919.33|915.33|919.41|915.41|919.54|915.54|919.28|915.28|17
1619048940000|2021-04-21 23:49:00|919.51|915.51|919.55|915.55|919.64|915.64|919.43|915.43|19
1619048950000|2021-04-21 23:49:10|919.58|915.58|919.34|915.34|919.62|915.62|919.32|915.32|17
1619048960000|2021-04-21 23:49:20|919.32|915.32|918.65|914.65|919.36|915.36|918.36|914.36|28
1619048970000|2021-04-21 23:49:30|918.63|914.63|918.37|914.37|918.67|914.67|918.3|914.3|25
1619048980000|2021-04-21 23:49:40|918.3|914.3|918.19|914.19|918.38|914.38|917.83|913.83|14
1619048990000|2021-04-21 23:49:50|918.18|914.18|917.98|913.98|918.18|914.18|917.91|913.91|20
1619049000000|2021-04-21 23:50:00|917.97|913.97|917.7|913.7|918|914|917.57|913.57|14
1619049010000|2021-04-21 23:50:10|917.61|913.61|917.4|913.4|917.62|913.62|917.11|913.11|21
1619049020000|2021-04-21 23:50:20|917.41|913.41|918.08|914.08|918.2|914.2|917.41|913.41|30
1619049030000|2021-04-21 23:50:30|918.25|914.25|918.31|914.31|918.4|914.4|918.23|914.23|18
1619049040000|2021-04-21 23:50:40|918.33|914.33|918.08|914.08|918.34|914.34|917.74|913.74|31
1619049050000|2021-04-21 23:50:50|918.07|914.07|917.75|913.75|918.32|914.32|917.75|913.75|24
1619049060000|2021-04-21 23:51:00|917.76|913.76|917.73|913.73|918.23|914.23|917.73|913.73|30
1619049070000|2021-04-21 23:51:10|917.74|913.74|917.91|913.91|918.04|914.04|917.68|913.68|16
1619049080000|2021-04-21 23:51:20|917.92|913.92|918.16|914.16|918.16|914.16|917.64|913.64|31
1619049090000|2021-04-21 23:51:30|918.17|914.17|918.35|914.35|918.35|914.35|918.11|914.11|19
1619049100000|2021-04-21 23:51:40|918.34|914.34|918.12|914.12|918.42|914.42|918.12|914.12|15
1619049110000|2021-04-21 23:51:50|918.23|914.23|918.21|914.21|918.27|914.27|918.05|914.05|18
1619049120000|2021-04-21 23:52:00|918.16|914.16|917.83|913.83|918.16|914.16|917.82|913.82|22
1619049130000|2021-04-21 23:52:10|918.1|914.1|918.28|914.28|918.48|914.48|917.92|913.92|32
1619049140000|2021-04-21 23:52:20|918.21|914.21|918.3|914.3|918.64|914.64|918.21|914.21|28
1619049150000|2021-04-21 23:52:30|918.45|914.45|918.51|914.51|918.98|914.98|918.45|914.45|32
1619049160000|2021-04-21 23:52:40|918.53|914.53|917.92|913.92|918.53|914.53|917.76|913.76|38
1619049170000|2021-04-21 23:52:50|917.91|913.91|917.79|913.79|918.17|914.17|917.74|913.74|31
1619049180000|2021-04-21 23:53:00|917.92|913.92|916.91|912.91|918.45|914.45|916.89|912.89|34
1619049190000|2021-04-21 23:53:10|917.06|913.06|916.8|912.8|917.11|913.11|916.29|912.29|25
1619049200000|2021-04-21 23:53:20|916.78|912.78|916.68|912.68|916.96|912.96|916.34|912.34|17
1619049210000|2021-04-21 23:53:30|916.7|912.7|915.78|911.78|916.74|912.74|915.62|911.62|22
1619049220000|2021-04-21 23:53:40|915.82|911.82|915.56|911.56|915.82|911.82|915.37|911.37|25
1619049230000|2021-04-21 23:53:50|915.73|911.73|914.86|910.86|915.77|911.77|914.85|910.85|28
1619049240000|2021-04-21 23:54:00|914.93|910.93|915.46|911.46|915.79|911.79|914.75|910.75|22
1619049250000|2021-04-21 23:54:10|915.49|911.49|915.07|911.07|915.49|911.49|913.83|909.83|30
1619049260000|2021-04-21 23:54:20|915.05|911.05|915.05|911.05|915.14|911.14|914.74|910.74|7
1619049270000|2021-04-21 23:54:30|915.02|911.02|913.86|909.86|915.05|911.05|913.86|909.86|14
1619049280000|2021-04-21 23:54:40|914.69|910.69|913.55|909.55|915.12|911.12|913.55|909.55|28
1619049290000|2021-04-21 23:54:50|913.6|909.6|913.36|909.36|913.98|909.98|912.79|908.79|31
1619049300000|2021-04-21 23:55:00|913.35|909.35|912.18|908.18|913.98|909.98|912.18|908.18|32
1619049310000|2021-04-21 23:55:10|912.22|908.22|913.11|909.11|913.14|909.14|912.16|908.16|33
1619049320000|2021-04-21 23:55:20|913.13|909.13|913.58|909.58|913.59|909.59|912.86|908.86|32
1619049330000|2021-04-21 23:55:30|913.59|909.59|913.82|909.82|913.92|909.92|913.59|909.59|32
1619049340000|2021-04-21 23:55:40|913.88|909.88|912.88|908.88|913.89|909.89|912.84|908.84|30
1619049350000|2021-04-21 23:55:50|912.86|908.86|913.6|909.6|913.6|909.6|912.42|908.42|31
1619049360000|2021-04-21 23:56:00|913.16|909.16|912.28|908.28|913.4|909.4|912.27|908.27|28
1619049370000|2021-04-21 23:56:10|913.17|909.17|913.23|909.23|913.23|909.23|912.84|908.84|25
1619049380000|2021-04-21 23:56:20|913.27|909.27|912.75|908.75|913.28|909.28|912.62|908.62|24
1619049390000|2021-04-21 23:56:30|912.77|908.77|913.42|909.42|913.59|909.59|912.65|908.65|18
1619049400000|2021-04-21 23:56:40|913.6|909.6|914.98|910.98|915.06|911.06|913.42|909.42|11
1619049410000|2021-04-21 23:56:50|914.76|910.76|914.85|910.85|914.98|910.98|914.58|910.58|21
1619049420000|2021-04-21 23:57:00|914.94|910.94|914.31|910.31|914.94|910.94|914.06|910.06|20
1619049430000|2021-04-21 23:57:10|914.32|910.32|914.78|910.78|914.78|910.78|913.73|909.73|29
1619049440000|2021-04-21 23:57:20|914.9|910.9|914.87|910.87|915.1|911.1|914.82|910.82|29
1619049450000|2021-04-21 23:57:30|914.88|910.88|914.07|910.07|914.9|910.9|913.88|909.88|30
1619049460000|2021-04-21 23:57:40|914.09|910.09|914.58|910.58|914.65|910.65|914.06|910.06|16
1619049470000|2021-04-21 23:57:50|914.52|910.52|914.02|910.02|914.87|910.87|914.02|910.02|24
1619049480000|2021-04-21 23:58:00|914.29|910.29|914.02|910.02|914.86|910.86|914.02|910.02|13
1619049490000|2021-04-21 23:58:10|914.81|910.81|914.02|910.02|914.81|910.81|914.02|910.02|6
1619049500000|2021-04-21 23:58:20|914.27|910.27|914.02|910.02|914.34|910.34|914.02|910.02|18
1619049510000|2021-04-21 23:58:30|914.34|910.34|915.03|911.03|915.06|911.06|914.02|910.02|12
1619049520000|2021-04-21 23:58:40|915.06|911.06|915.06|911.06|915.31|911.31|915.06|911.06|15
1619049530000|2021-04-21 23:58:50|915.2|911.2|915.18|911.18|915.3|911.3|915.06|911.06|13
1619049540000|2021-04-21 23:59:00|915.17|911.17|914.05|910.05|915.24|911.24|914.05|910.05|27
1619049550000|2021-04-21 23:59:10|913.85|909.85|912.77|908.77|914.15|910.15|912.77|908.77|30
1619049560000|2021-04-21 23:59:20|912.72|908.72|912.37|908.37|912.96|908.96|912.12|908.12|30
1619049570000|2021-04-21 23:59:30|912.32|908.32|912.23|908.23|912.68|908.68|912.22|908.22|27
1619049580000|2021-04-21 23:59:40|912.28|908.28|912.08|908.08|913.06|909.06|912|908|25
1619049590000|2021-04-21 23:59:50|912.11|908.11|911.71|907.71|912.19|908.19|911.42|907.42|29
1619049600000|2021-04-22 00:00:00|911.86|907.86|912.4|908.4|912.58|908.58|911.86|907.86|28
1619049610000|2021-04-22 00:00:10|912.42|908.42|912.86|908.86|912.88|908.88|912.28|908.28|16
1619049620000|2021-04-22 00:00:20|912.28|908.28|912.28|908.28|912.77|908.77|912.28|908.28|4
1619049630000|2021-04-22 00:00:30|912.6|908.6|915.09|911.09|915.09|911.09|912.6|908.6|22
1619049640000|2021-04-22 00:00:40|915.19|911.19|917.31|913.31|917.4|913.4|915.19|911.19|33
1619049650000|2021-04-22 00:00:50|917.41|913.41|918.73|914.73|918.84|914.84|917.28|913.28|23
1619049660000|2021-04-22 00:01:00|918.81|914.81|919.11|915.11|919.19|915.19|918.42|914.42|22
1619049670000|2021-04-22 00:01:10|919.21|915.21|920.65|916.65|920.65|916.65|919.21|915.21|28
1619049680000|2021-04-22 00:01:20|920.43|916.43|921.69|917.69|921.87|917.87|919.97|915.97|27
1619049690000|2021-04-22 00:01:30|921.71|917.71|921.79|917.79|922.26|918.26|921.71|917.71|21
1619049700000|2021-04-22 00:01:40|921.4|917.4|920.7|916.7|921.4|917.4|920.67|916.67|25
1619049710000|2021-04-22 00:01:50|920.8|916.8|920.64|916.64|920.91|916.91|920.31|916.31|20
1619049720000|2021-04-22 00:02:00|920.2|916.2|918.36|914.36|920.23|916.23|918.25|914.25|32
1619049730000|2021-04-22 00:02:10|918.31|914.31|914.84|910.84|918.98|914.98|914.84|910.84|26
1619049740000|2021-04-22 00:02:20|914.85|910.85|913.54|909.54|914.85|910.85|913.27|909.27|19
1619049750000|2021-04-22 00:02:30|913.39|909.39|912.89|908.89|913.41|909.41|912.61|908.61|18
1619049760000|2021-04-22 00:02:40|912.85|908.85|912.7|908.7|912.98|908.98|912.55|908.55|24
1619049770000|2021-04-22 00:02:50|912.69|908.69|912.28|908.28|912.87|908.87|912.28|908.28|24
1619049780000|2021-04-22 00:03:00|912.7|908.7|911.89|907.89|912.7|908.7|911.49|907.49|27
1619049790000|2021-04-22 00:03:10|911.82|907.82|910.95|906.95|911.9|907.9|910.93|906.93|31
1619049800000|2021-04-22 00:03:20|910.98|906.98|911.07|907.07|911.72|907.72|910.91|906.91|34
1619049810000|2021-04-22 00:03:30|911.12|907.12|910.73|906.73|911.12|907.12|910.4|906.4|30
1619049820000|2021-04-22 00:03:40|910.67|906.67|911.58|907.58|911.86|907.86|910.67|906.67|27
1619049830000|2021-04-22 00:03:50|911.31|907.31|911.8|907.8|911.8|907.8|911.31|907.31|23
1619049840000|2021-04-22 00:04:00|911.87|907.87|913.01|909.01|913.01|909.01|911.31|907.31|12
1619049850000|2021-04-22 00:04:10|913.44|909.44|913.01|909.01|913.44|909.44|913.01|909.01|2
1619049860000|2021-04-22 00:04:20|914.06|910.06|915.33|911.33|915.33|911.33|912.91|908.91|6
1619049870000|2021-04-22 00:04:30|915.09|911.09|913.57|909.57|915.28|911.28|912.87|908.87|33
1619049880000|2021-04-22 00:04:40|913.52|909.52|913.85|909.85|913.95|909.95|913.35|909.35|27
1619049890000|2021-04-22 00:04:50|913.86|909.86|913.96|909.96|914.32|910.32|913.86|909.86|25
1619049900000|2021-04-22 00:05:00|913.71|909.71|911.71|907.71|913.74|909.74|911.71|907.71|29
1619049910000|2021-04-22 00:05:10|911.66|907.66|910.85|906.85|911.9|907.9|910.85|906.85|28
1619049920000|2021-04-22 00:05:20|910.84|906.84|909.6|905.6|910.84|906.84|909.36|905.36|30
1619049930000|2021-04-22 00:05:30|909.5|905.5|908.4|904.4|909.61|905.61|907.88|903.88|28
1619049940000|2021-04-22 00:05:40|908.35|904.35|907.94|903.94|909.54|905.54|907.94|903.94|34
1619049950000|2021-04-22 00:05:50|907.87|903.87|907.58|903.58|908.04|904.04|907.46|903.46|31
1619049960000|2021-04-22 00:06:00|907.57|903.57|906.3|902.3|907.57|903.57|906.24|902.24|33
1619049970000|2021-04-22 00:06:10|906.29|902.29|906.42|902.42|906.47|902.47|905.91|901.91|29
1619049980000|2021-04-22 00:06:20|906.46|902.46|907.46|903.46|907.46|903.46|906.08|902.08|31
1619049990000|2021-04-22 00:06:30|907.47|903.47|908.51|904.51|909.25|905.25|906.89|902.89|27
1619050000000|2021-04-22 00:06:40|908.49|904.49|907.72|903.72|908.65|904.65|907.38|903.38|35
1619050010000|2021-04-22 00:06:50|907.89|903.89|907.8|903.8|908.5|904.5|907.72|903.72|26
1619050020000|2021-04-22 00:07:00|907.72|903.72|907.65|903.65|908.08|904.08|907.02|903.02|27
1619050030000|2021-04-22 00:07:10|907.64|903.64|906.94|902.94|907.65|903.65|906.94|902.94|31
1619050040000|2021-04-22 00:07:20|906.95|902.95|906.89|902.89|907.03|903.03|906.7|902.7|20
1619050050000|2021-04-22 00:07:30|906.88|902.88|906.95|902.95|906.95|902.95|906.48|902.48|20
1619050060000|2021-04-22 00:07:40|906.49|902.49|906.26|902.26|906.95|902.95|904.84|900.84|29
1619050070000|2021-04-22 00:07:50|906.24|902.24|904.59|900.59|906.24|902.24|904.59|900.59|33
1619050080000|2021-04-22 00:08:00|904.54|900.54|904.98|900.98|905.12|901.12|904.52|900.52|31
1619050090000|2021-04-22 00:08:10|905.08|901.08|905.45|901.45|906.19|902.19|905.08|901.08|27
1619050100000|2021-04-22 00:08:20|905.27|901.27|904.08|900.08|905.27|901.27|904.03|900.03|32
1619050110000|2021-04-22 00:08:30|904.11|900.11|904.07|900.07|904.33|900.33|904.01|900.01|30
1619050120000|2021-04-22 00:08:40|904.13|900.13|902.37|898.37|904.17|900.17|901.87|897.87|33
1619050130000|2021-04-22 00:08:50|902|898|900.03|896.03|902.38|898.38|899.91|895.91|36
1619050140000|2021-04-22 00:09:00|899.1|895.1|902.17|898.17|902.17|898.17|899.1|895.1|37
1619050150000|2021-04-22 00:09:10|902.01|898.01|900.84|896.84|902.11|898.11|900.61|896.61|36
1619050160000|2021-04-22 00:09:20|900.87|896.87|901.17|897.17|901.44|897.44|900.87|896.87|34
1619050170000|2021-04-22 00:09:30|901.47|897.47|900.71|896.71|901.47|897.47|900.46|896.46|24
1619050180000|2021-04-22 00:09:40|900.46|896.46|900|896|900.73|896.73|899.86|895.86|35
1619050190000|2021-04-22 00:09:50|900.1|896.1|901.55|897.55|901.55|897.55|900.1|896.1|35
1619050200000|2021-04-22 00:10:00|901.66|897.66|903.08|899.08|903.15|899.15|901.63|897.63|26
1619050210000|2021-04-22 00:10:10|903.05|899.05|902.53|898.53|903.05|899.05|902.53|898.53|27
1619050220000|2021-04-22 00:10:20|902.37|898.37|901.59|897.59|902.37|898.37|901.59|897.59|30
1619050230000|2021-04-22 00:10:30|901.73|897.73|900.91|896.91|902.02|898.02|899.39|895.39|33
1619050240000|2021-04-22 00:10:40|901.93|897.93|900.41|896.41|902.2|898.2|900.41|896.41|28
1619050250000|2021-04-22 00:10:50|900.36|896.36|899.08|895.08|900.36|896.36|898.87|894.87|22
1619050260000|2021-04-22 00:11:00|898.37|894.37|897.13|893.13|898.94|894.94|897.13|893.13|26
1619050270000|2021-04-22 00:11:10|896.86|892.86|895.5|891.5|896.98|892.98|894.95|890.95|29
1619050280000|2021-04-22 00:11:20|895.36|891.36|896.93|892.93|896.96|892.96|895.35|891.35|28
1619050290000|2021-04-22 00:11:30|896.94|892.94|898.18|894.18|898.18|894.18|896.42|892.42|26
1619050300000|2021-04-22 00:11:40|898.1|894.1|895.99|891.99|898.24|894.24|895.99|891.99|36
1619050310000|2021-04-22 00:11:50|895.8|891.8|895.59|891.59|896.04|892.04|895.59|891.59|31
1619050320000|2021-04-22 00:12:00|895.66|891.66|895.78|891.78|895.93|891.93|895.46|891.46|27
1619050330000|2021-04-22 00:12:10|895.81|891.81|896.39|892.39|896.39|892.39|895.34|891.34|29
1619050340000|2021-04-22 00:12:20|896.49|892.49|896.78|892.78|897.44|893.44|896.24|892.24|24
1619050350000|2021-04-22 00:12:30|896.8|892.8|897.41|893.41|897.82|893.82|896.5|892.5|28
1619050360000|2021-04-22 00:12:40|897.48|893.48|898.3|894.3|898.83|894.83|897.32|893.32|24
1619050370000|2021-04-22 00:12:50|898.16|894.16|897.03|893.03|898.47|894.47|897.03|893.03|28
1619050380000|2021-04-22 00:13:00|897.1|893.1|899.93|895.93|899.93|895.93|897.1|893.1|35
1619050390000|2021-04-22 00:13:10|899.95|895.95|900.24|896.24|900.41|896.41|899.42|895.42|20
1619050400000|2021-04-22 00:13:20|900.22|896.22|900.42|896.42|900.42|896.42|899.92|895.92|22
1619050410000|2021-04-22 00:13:30|900.43|896.43|900.6|896.6|900.63|896.63|900.1|896.1|19
1619050420000|2021-04-22 00:13:40|900.66|896.66|900.26|896.26|901.09|897.09|900.26|896.26|17
1619050430000|2021-04-22 00:13:50|901.2|897.2|899.97|895.97|901.38|897.38|899.73|895.73|24
1619050440000|2021-04-22 00:14:00|899.98|895.98|901.09|897.09|901.19|897.19|899.87|895.87|30
1619050450000|2021-04-22 00:14:10|901.22|897.22|902.4|898.4|902.4|898.4|901.04|897.04|26
1619050460000|2021-04-22 00:14:20|902.35|898.35|902.05|898.05|902.35|898.35|901.44|897.44|30
1619050470000|2021-04-22 00:14:30|902.04|898.04|900.88|896.88|902.35|898.35|900.88|896.88|33
1619050480000|2021-04-22 00:14:40|900.67|896.67|899.23|895.23|900.67|896.67|899.23|895.23|31
1619050490000|2021-04-22 00:14:50|899.22|895.22|899.35|895.35|899.74|895.74|899.07|895.07|20
1619050500000|2021-04-22 00:15:00|899.31|895.31|897.71|893.71|899.74|895.74|897.67|893.67|18
1619050510000|2021-04-22 00:15:10|897.78|893.78|895.23|891.23|897.78|893.78|895.23|891.23|26
1619050520000|2021-04-22 00:15:20|895.18|891.18|891.36|887.36|895.18|891.18|890.98|886.98|33
1619050530000|2021-04-22 00:15:30|891.48|887.48|892.53|888.53|892.69|888.69|891.47|887.47|34
1619050540000|2021-04-22 00:15:40|892.31|888.31|888.6|884.6|892.31|888.31|888.27|884.27|33
1619050550000|2021-04-22 00:15:50|888.7|884.7|888.25|884.25|888.7|884.7|888.02|884.02|26
1619050560000|2021-04-22 00:16:00|888.26|884.26|891.61|887.61|891.61|887.61|888.26|884.26|35
1619050570000|2021-04-22 00:16:10|891.65|887.65|894.16|890.16|894.16|890.16|891.46|887.46|37
1619050580000|2021-04-22 00:16:20|894.19|890.19|896.62|892.62|896.8|892.8|894.19|890.19|24
1619050590000|2021-04-22 00:16:30|896.43|892.43|895.61|891.61|896.43|892.43|894.59|890.59|23
1619050600000|2021-04-22 00:16:40|895.67|891.67|896.1|892.1|896.79|892.79|895.09|891.09|22
1619050610000|2021-04-22 00:16:50|896.24|892.24|894.95|890.95|896.24|892.24|894.94|890.94|32
1619050620000|2021-04-22 00:17:00|895|891|896.54|892.54|896.54|892.54|894.22|890.22|34
1619050630000|2021-04-22 00:17:10|896.42|892.42|897.84|893.84|898.16|894.16|896.42|892.42|16
1619050640000|2021-04-22 00:17:20|897.83|893.83|896.09|892.09|898.17|894.17|895.98|891.98|31
1619050650000|2021-04-22 00:17:30|896.06|892.06|897.25|893.25|897.3|893.3|896.01|892.01|29
1619050660000|2021-04-22 00:17:40|897.26|893.26|897.09|893.09|897.64|893.64|896.77|892.77|31
1619050670000|2021-04-22 00:17:50|897|893|895.19|891.19|897.43|893.43|895.19|891.19|33
1619050680000|2021-04-22 00:18:00|895.07|891.07|896.12|892.12|896.12|892.12|894.59|890.59|31
1619050690000|2021-04-22 00:18:10|896.31|892.31|896.98|892.98|897.02|893.02|895.37|891.37|21
1619050700000|2021-04-22 00:18:20|895.99|891.99|897.53|893.53|898.29|894.29|895.99|891.99|18
1619050710000|2021-04-22 00:18:30|897.54|893.54|900.52|896.52|900.54|896.54|897.52|893.52|13
1619050720000|2021-04-22 00:18:40|900.59|896.59|896.91|892.91|900.59|896.59|896.79|892.79|29
1619050730000|2021-04-22 00:18:50|896.68|892.68|897.3|893.3|897.86|893.86|896.35|892.35|37
1619050740000|2021-04-22 00:19:00|897.32|893.32|900.34|896.34|900.35|896.35|897.32|893.32|23
1619050750000|2021-04-22 00:19:10|900.42|896.42|900.86|896.86|900.86|896.86|899.27|895.27|18
1619050760000|2021-04-22 00:19:20|900.93|896.93|900.48|896.48|903.29|899.29|900.48|896.48|20
1619050770000|2021-04-22 00:19:30|900.29|896.29|899.99|895.99|902.33|898.33|899.99|895.99|5
1619050780000|2021-04-22 00:19:40|902.04|898.04|899.99|895.99|902.06|898.06|899.99|895.99|10
1619050790000|2021-04-22 00:19:50|899.62|895.62|903.11|899.11|903.21|899.21|899.62|895.62|15
1619050800000|2021-04-22 00:20:00|903.1|899.1|904.12|900.12|904.4|900.4|903.1|899.1|33
1619050810000|2021-04-22 00:20:10|904.59|900.59|904.33|900.33|904.65|900.65|904.26|900.26|16
1619050820000|2021-04-22 00:20:20|904.32|900.32|904.14|900.14|904.32|900.32|903.45|899.45|32
1619050830000|2021-04-22 00:20:30|904.24|900.24|904.13|900.13|904.25|900.25|903.58|899.58|30
1619050840000|2021-04-22 00:20:40|904.17|900.17|904.33|900.33|904.49|900.49|904.04|900.04|18
1619050850000|2021-04-22 00:20:50|904.52|900.52|905.07|901.07|905.07|901.07|904.33|900.33|15
1619050860000|2021-04-22 00:21:00|904.93|900.93|906.67|902.67|906.74|902.74|904.93|900.93|26
1619050870000|2021-04-22 00:21:10|906.48|902.48|906.46|902.46|906.63|902.63|906.06|902.06|29
1619050880000|2021-04-22 00:21:20|906.52|902.52|905.09|901.09|906.52|902.52|904.88|900.88|30
1619050890000|2021-04-22 00:21:30|905.08|901.08|905.45|901.45|905.45|901.45|904.05|900.05|34
1619050900000|2021-04-22 00:21:40|905.53|901.53|905.79|901.79|906.37|902.37|905.48|901.48|25
1619050910000|2021-04-22 00:21:50|905.76|901.76|905.87|901.87|906.03|902.03|905.65|901.65|26
1619050920000|2021-04-22 00:22:00|905.88|901.88|905.94|901.94|906.46|902.46|905.88|901.88|27
1619050930000|2021-04-22 00:22:10|905.96|901.96|905.59|901.59|905.96|901.96|905.42|901.42|21
1619050940000|2021-04-22 00:22:20|905.55|901.55|905.12|901.12|905.89|901.89|905.12|901.12|27
1619050950000|2021-04-22 00:22:30|905.09|901.09|904.39|900.39|905.09|901.09|904.26|900.26|32
1619050960000|2021-04-22 00:22:40|904.34|900.34|903.89|899.89|904.34|900.34|903.77|899.77|25
1619050970000|2021-04-22 00:22:50|903.9|899.9|903.97|899.97|903.97|899.97|903.43|899.43|13
1619050980000|2021-04-22 00:23:00|903.69|899.69|904.32|900.32|904.54|900.54|903.67|899.67|30
1619050990000|2021-04-22 00:23:10|904.39|900.39|905.62|901.62|905.8|901.8|904.39|900.39|28
1619051000000|2021-04-22 00:23:20|905.61|901.61|905.53|901.53|905.61|901.61|905.09|901.09|30
1619051010000|2021-04-22 00:23:30|905.52|901.52|905.08|901.08|905.53|901.53|904.78|900.78|21
1619051020000|2021-04-22 00:23:40|905.07|901.07|905.01|901.01|905.29|901.29|904.73|900.73|28
1619051030000|2021-04-22 00:23:50|904.99|900.99|903.05|899.05|905.01|901.01|903.05|899.05|21
1619051040000|2021-04-22 00:24:00|902.94|898.94|902.91|898.91|903.45|899.45|902.83|898.83|13
1619051050000|2021-04-22 00:24:10|902.92|898.92|902.17|898.17|902.92|898.92|902.16|898.16|10
1619051060000|2021-04-22 00:24:20|902.1|898.1|900.15|896.15|902.1|898.1|900.15|896.15|25
1619051070000|2021-04-22 00:24:30|900.16|896.16|901.22|897.22|901.41|897.41|900.16|896.16|26
1619051080000|2021-04-22 00:24:40|901.18|897.18|900.4|896.4|901.22|897.22|900.35|896.35|24
1619051090000|2021-04-22 00:24:50|900.37|896.37|900.35|896.35|900.96|896.96|900.28|896.28|27
1619051100000|2021-04-22 00:25:00|900|896|899.08|895.08|900|896|899.08|895.08|25
1619051110000|2021-04-22 00:25:10|899.06|895.06|898.32|894.32|899.06|895.06|898.32|894.32|24
1619051120000|2021-04-22 00:25:20|898.31|894.31|898.33|894.33|898.38|894.38|897.94|893.94|25
1619051130000|2021-04-22 00:25:30|898.25|894.25|899.76|895.76|899.76|895.76|898.25|894.25|36
1619051140000|2021-04-22 00:25:40|899.82|895.82|899.97|895.97|900.91|896.91|899.65|895.65|28
1619051150000|2021-04-22 00:25:50|899.84|895.84|899.35|895.35|899.84|895.84|899.01|895.01|34
1619051160000|2021-04-22 00:26:00|899.27|895.27|898.05|894.05|899.27|895.27|897.89|893.89|33
1619051170000|2021-04-22 00:26:10|898.12|894.12|898.46|894.46|899.03|895.03|897.94|893.94|34
1619051180000|2021-04-22 00:26:20|898.49|894.49|897.9|893.9|898.79|894.79|897.9|893.9|32
1619051190000|2021-04-22 00:26:30|897.99|893.99|898.54|894.54|899.06|895.06|897.57|893.57|33
1619051200000|2021-04-22 00:26:40|898.57|894.57|898.81|894.81|898.9|894.9|898.49|894.49|27
1619051210000|2021-04-22 00:26:50|898.83|894.83|900.89|896.89|900.89|896.89|898.71|894.71|23
1619051220000|2021-04-22 00:27:00|901.21|897.21|901.18|897.18|901.69|897.69|901.18|897.18|16
1619051230000|2021-04-22 00:27:10|901.74|897.74|905.08|901.08|905.08|901.08|901.18|897.18|17
1619051240000|2021-04-22 00:27:20|905.48|901.48|905.37|901.37|905.62|901.62|905.23|901.23|14
1619051250000|2021-04-22 00:27:30|905.4|901.4|907.21|903.21|907.23|903.23|905.4|901.4|19
1619051260000|2021-04-22 00:27:40|907.09|903.09|906.83|902.83|907.5|903.5|906.83|902.83|19
1619051270000|2021-04-22 00:27:50|906.76|902.76|906.02|902.02|906.83|902.83|905.98|901.98|28
1619051280000|2021-04-22 00:28:00|906|902|907.1|903.1|907.1|903.1|905.97|901.97|28
1619051290000|2021-04-22 00:28:10|906.94|902.94|906.56|902.56|907.21|903.21|906.41|902.41|25
1619051300000|2021-04-22 00:28:20|906.62|902.62|905.65|901.65|906.62|902.62|905.65|901.65|33
1619051310000|2021-04-22 00:28:30|905.72|901.72|905.73|901.73|905.88|901.88|905.49|901.49|34
1619051320000|2021-04-22 00:28:40|905.78|901.78|905.42|901.42|906.02|902.02|905.37|901.37|19
1619051330000|2021-04-22 00:28:50|905.72|901.72|905.83|901.83|906.07|902.07|905.65|901.65|15
1619051340000|2021-04-22 00:29:00|905.94|901.94|906.94|902.94|906.94|902.94|905.83|901.83|14
1619051350000|2021-04-22 00:29:10|907.04|903.04|907.14|903.14|907.46|903.46|907.04|903.04|14
1619051360000|2021-04-22 00:29:20|907.27|903.27|906.99|902.99|907.38|903.38|906.99|902.99|14
1619051370000|2021-04-22 00:29:30|907.15|903.15|908.45|904.45|908.49|904.49|907.15|903.15|23
1619051380000|2021-04-22 00:29:40|908.46|904.46|907.83|903.83|908.47|904.47|907.79|903.79|21
1619051390000|2021-04-22 00:29:50|907.85|903.85|908.12|904.12|908.18|904.18|907.33|903.33|16
1619051400000|2021-04-22 00:30:00|908.24|904.24|909.74|905.74|909.74|905.74|908.24|904.24|15
1619051410000|2021-04-22 00:30:10|909.73|905.73|909.6|905.6|909.73|905.73|909.29|905.29|29
1619051420000|2021-04-22 00:30:20|909.54|905.54|909.9|905.9|910.08|906.08|909.54|905.54|26
1619051430000|2021-04-22 00:30:30|909.91|905.91|910.62|906.62|911.08|907.08|909.78|905.78|21
1619051440000|2021-04-22 00:30:40|910.61|906.61|910.65|906.65|911.21|907.21|909.42|905.42|24
1619051450000|2021-04-22 00:30:50|910.66|906.66|912.97|908.97|913|909|910.66|906.66|30
1619051460000|2021-04-22 00:31:00|912.98|908.98|914.02|910.02|914.5|910.5|912.96|908.96|28
1619051470000|2021-04-22 00:31:10|914.42|910.42|914.41|910.41|914.95|910.95|913.83|909.83|27
1619051480000|2021-04-22 00:31:20|914.42|910.42|914.21|910.21|914.61|910.61|913.91|909.91|29
1619051490000|2021-04-22 00:31:30|913.88|909.88|914|910|914.05|910.05|913.55|909.55|27
1619051500000|2021-04-22 00:31:40|914.02|910.02|913.96|909.96|914.61|910.61|913.54|909.54|32
1619051510000|2021-04-22 00:31:50|914.05|910.05|914.73|910.73|914.73|910.73|914.05|910.05|16
1619051520000|2021-04-22 00:32:00|914.72|910.72|913.9|909.9|914.86|910.86|913.9|909.9|25
1619051530000|2021-04-22 00:32:10|913.98|909.98|913.98|909.98|913.98|909.98|913.17|909.17|29
1619051540000|2021-04-22 00:32:20|913.56|909.56|913.68|909.68|913.98|909.98|912.21|908.21|31
1619051550000|2021-04-22 00:32:30|913.62|909.62|911.3|907.3|913.62|909.62|911.3|907.3|32
1619051560000|2021-04-22 00:32:40|911.36|907.36|911.14|907.14|911.65|907.65|910.99|906.99|28
1619051570000|2021-04-22 00:32:50|911.22|907.22|910.6|906.6|911.24|907.24|910.6|906.6|26
1619051580000|2021-04-22 00:33:00|910.59|906.59|912.55|908.55|912.55|908.55|910.56|906.56|30
1619051590000|2021-04-22 00:33:10|912.87|908.87|912.46|908.46|913.38|909.38|912.46|908.46|23
1619051600000|2021-04-22 00:33:20|912.45|908.45|912.22|908.22|912.92|908.92|912.18|908.18|35
1619051610000|2021-04-22 00:33:30|912.19|908.19|912.22|908.22|912.42|908.42|911.63|907.63|35
1619051620000|2021-04-22 00:33:40|912.54|908.54|911.87|907.87|913.31|909.31|911.87|907.87|34
1619051630000|2021-04-22 00:33:50|911.84|907.84|911.44|907.44|911.84|907.84|911.38|907.38|31
1619051640000|2021-04-22 00:34:00|911.4|907.4|910.84|906.84|911.4|907.4|910.69|906.69|26
1619051650000|2021-04-22 00:34:10|910.8|906.8|910.66|906.66|910.9|906.9|910.58|906.58|21
1619051660000|2021-04-22 00:34:20|910.58|906.58|909.4|905.4|910.67|906.67|909.3|905.3|32
1619051670000|2021-04-22 00:34:30|909.46|905.46|909.48|905.48|909.49|905.49|909.24|905.24|36
1619051680000|2021-04-22 00:34:40|909.46|905.46|909.42|905.42|909.66|905.66|909.28|905.28|37
1619051690000|2021-04-22 00:34:50|909.41|905.41|910.56|906.56|910.65|906.65|909.41|905.41|30
1619051700000|2021-04-22 00:35:00|910.55|906.55|909.97|905.97|910.64|906.64|909.91|905.91|23
1619051710000|2021-04-22 00:35:10|909.94|905.94|908.79|904.79|909.94|905.94|908.74|904.74|28
1619051720000|2021-04-22 00:35:20|908.59|904.59|908.33|904.33|908.61|904.61|908|904|29
1619051730000|2021-04-22 00:35:30|908.35|904.35|908.59|904.59|908.73|904.73|908.35|904.35|34
1619051740000|2021-04-22 00:35:40|908.56|904.56|907.73|903.73|908.61|904.61|907.52|903.52|29
1619051750000|2021-04-22 00:35:50|907.77|903.77|908.05|904.05|908.19|904.19|907.7|903.7|33
1619051760000|2021-04-22 00:36:00|908.02|904.02|908.49|904.49|908.93|904.93|907.97|903.97|30
1619051770000|2021-04-22 00:36:10|908.67|904.67|908.9|904.9|909.17|905.17|908.67|904.67|30
1619051780000|2021-04-22 00:36:20|909.01|905.01|907.87|903.87|909.02|905.02|907.85|903.85|31
1619051790000|2021-04-22 00:36:30|907.91|903.91|908.21|904.21|908.39|904.39|907.38|903.38|37
1619051800000|2021-04-22 00:36:40|908.41|904.41|907.7|903.7|908.53|904.53|907.26|903.26|32
1619051810000|2021-04-22 00:36:50|907.66|903.66|907.4|903.4|907.89|903.89|907.14|903.14|19
1619051820000|2021-04-22 00:37:00|907.77|903.77|906.92|902.92|907.97|903.97|906.41|902.41|23
1619051830000|2021-04-22 00:37:10|906.94|902.94|907.08|903.08|907.66|903.66|906.3|902.3|34
1619051840000|2021-04-22 00:37:20|907.13|903.13|907.66|903.66|907.96|903.96|907.04|903.04|35
1619051850000|2021-04-22 00:37:30|907.38|903.38|906.49|902.49|908.29|904.29|906.33|902.33|32
1619051860000|2021-04-22 00:37:40|906.51|902.51|909.17|905.17|909.82|905.82|906.09|902.09|23
1619051870000|2021-04-22 00:37:50|909.48|905.48|909.17|905.17|909.48|905.48|909.17|905.17|12
1619051880000|2021-04-22 00:38:00|909.3|905.3|909.94|905.94|910.25|906.25|908.75|904.75|25
1619051890000|2021-04-22 00:38:10|910.67|906.67|911.86|907.86|911.91|907.91|910.52|906.52|26
1619051900000|2021-04-22 00:38:20|912.15|908.15|911.9|907.9|912.72|908.72|911.05|907.05|24
1619051910000|2021-04-22 00:38:30|912.46|908.46|913.42|909.42|913.57|909.57|911.78|907.78|21
1619051920000|2021-04-22 00:38:40|913.61|909.61|914.08|910.08|914.25|910.25|912.3|908.3|36
1619051930000|2021-04-22 00:38:50|914.21|910.21|915.95|911.95|916.08|912.08|914.03|910.03|23
1619051940000|2021-04-22 00:39:00|915.96|911.96|916.09|912.09|916.09|912.09|915.7|911.7|17
1619051950000|2021-04-22 00:39:10|915.32|911.32|914.96|910.96|915.8|911.8|914.83|910.83|36
1619051960000|2021-04-22 00:39:20|914.94|910.94|914.52|910.52|914.99|910.99|913.38|909.38|34
1619051970000|2021-04-22 00:39:30|914.35|910.35|913.83|909.83|914.58|910.58|913.29|909.29|32
1619051980000|2021-04-22 00:39:40|914.14|910.14|914.5|910.5|914.91|910.91|913.79|909.79|35
1619051990000|2021-04-22 00:39:50|914.42|910.42|914.31|910.31|914.42|910.42|913.81|909.81|40
1619052000000|2021-04-22 00:40:00|914.3|910.3|913.49|909.49|914.83|910.83|913.49|909.49|35
1619052010000|2021-04-22 00:40:10|913.48|909.48|913.34|909.34|913.72|909.72|912.74|908.74|33
1619052020000|2021-04-22 00:40:20|913.35|909.35|912.46|908.46|913.35|909.35|912.36|908.36|20
1619052030000|2021-04-22 00:40:30|912.75|908.75|912.24|908.24|912.89|908.89|912.14|908.14|26
1619052040000|2021-04-22 00:40:40|912.23|908.23|911.2|907.2|912.23|908.23|911.2|907.2|30
1619052050000|2021-04-22 00:40:50|911.21|907.21|910.41|906.41|911.24|907.24|910.12|906.12|20
1619052060000|2021-04-22 00:41:00|910.4|906.4|912.31|908.31|912.33|908.33|910.4|906.4|33
1619052070000|2021-04-22 00:41:10|912.4|908.4|910.07|906.07|912.99|908.99|910.07|906.07|37
1619052080000|2021-04-22 00:41:20|910.44|906.44|909.8|905.8|910.5|906.5|909.8|905.8|29
1619052090000|2021-04-22 00:41:30|909.93|905.93|909.16|905.16|910.23|906.23|908.39|904.39|19
1619052100000|2021-04-22 00:41:40|909.24|905.24|910.18|906.18|910.18|906.18|909.19|905.19|33
1619052110000|2021-04-22 00:41:50|910.22|906.22|909.3|905.3|910.35|906.35|908.84|904.84|35
1619052120000|2021-04-22 00:42:00|909.28|905.28|909.43|905.43|909.98|905.98|909.28|905.28|34
1619052130000|2021-04-22 00:42:10|909.27|905.27|909.52|905.52|910.26|906.26|909.25|905.25|37
1619052140000|2021-04-22 00:42:20|909.48|905.48|909.39|905.39|910.02|906.02|909.3|905.3|33
1619052150000|2021-04-22 00:42:30|909.38|905.38|909.5|905.5|909.76|905.76|909.34|905.34|21
1619052160000|2021-04-22 00:42:40|909.64|905.64|910.08|906.08|910.68|906.68|909.64|905.64|28
1619052170000|2021-04-22 00:42:50|909.97|905.97|910.31|906.31|910.31|906.31|909.71|905.71|38
1619052180000|2021-04-22 00:43:00|910.38|906.38|910.41|906.41|910.65|906.65|910.16|906.16|32
1619052190000|2021-04-22 00:43:10|910.38|906.38|910.05|906.05|910.57|906.57|909.99|905.99|29
1619052200000|2021-04-22 00:43:20|910.03|906.03|910.4|906.4|910.66|906.66|910.03|906.03|33
1619052210000|2021-04-22 00:43:30|910.43|906.43|910.51|906.51|910.51|906.51|909.79|905.79|30
1619052220000|2021-04-22 00:43:40|910.49|906.49|909.86|905.86|910.55|906.55|909.56|905.56|34
1619052230000|2021-04-22 00:43:50|909.63|905.63|909.98|905.98|910.18|906.18|909.52|905.52|29
1619052240000|2021-04-22 00:44:00|910.01|906.01|910.57|906.57|910.67|906.67|910|906|30
1619052250000|2021-04-22 00:44:10|910.63|906.63|910.38|906.38|911.17|907.17|910.26|906.26|28
1619052260000|2021-04-22 00:44:20|910.39|906.39|910.03|906.03|910.44|906.44|909.84|905.84|34
1619052270000|2021-04-22 00:44:30|910.04|906.04|910.99|906.99|911.11|907.11|910.04|906.04|32
1619052280000|2021-04-22 00:44:40|910.85|906.85|910.48|906.48|911.02|907.02|910.25|906.25|39
1619052290000|2021-04-22 00:44:50|910.47|906.47|910.74|906.74|911.06|907.06|910.27|906.27|33
1619052300000|2021-04-22 00:45:00|910.69|906.69|910.4|906.4|911.08|907.08|910.15|906.15|34
1619052310000|2021-04-22 00:45:10|910.41|906.41|909.96|905.96|910.57|906.57|909.39|905.39|35
1619052320000|2021-04-22 00:45:20|909.66|905.66|909.31|905.31|909.66|905.66|908.65|904.65|35
1619052330000|2021-04-22 00:45:30|909.22|905.22|909.82|905.82|910.53|906.53|908.99|904.99|38
1619052340000|2021-04-22 00:45:40|909.81|905.81|909.72|905.72|909.91|905.91|909.43|905.43|31
1619052350000|2021-04-22 00:45:50|909.8|905.8|909.9|905.9|909.9|905.9|909.41|905.41|34
1619052360000|2021-04-22 00:46:00|909.81|905.81|909.9|905.9|910|906|909.75|905.75|31
1619052370000|2021-04-22 00:46:10|909.82|905.82|909.45|905.45|910.05|906.05|909.45|905.45|38
1619052380000|2021-04-22 00:46:20|909.46|905.46|909.43|905.43|909.56|905.56|908.82|904.82|32
1619052390000|2021-04-22 00:46:30|909.46|905.46|908.99|904.99|909.46|905.46|908.85|904.85|22
1619052400000|2021-04-22 00:46:40|908.98|904.98|908.08|904.08|909.18|905.18|907.99|903.99|31
1619052410000|2021-04-22 00:46:50|908.11|904.11|909.1|905.1|909.12|905.12|908.06|904.06|32
1619052420000|2021-04-22 00:47:00|909.03|905.03|908.48|904.48|909.05|905.05|908.2|904.2|35
1619052430000|2021-04-22 00:47:10|908.47|904.47|907.76|903.76|908.47|904.47|907.76|903.76|35
1619052440000|2021-04-22 00:47:20|907.75|903.75|908.44|904.44|908.46|904.46|907.43|903.43|37
1619052450000|2021-04-22 00:47:30|908.45|904.45|907.89|903.89|908.46|904.46|907.67|903.67|36
1619052460000|2021-04-22 00:47:40|907.94|903.94|907.98|903.98|908.39|904.39|907.94|903.94|34
1619052470000|2021-04-22 00:47:50|907.95|903.95|907.55|903.55|908.07|904.07|907.31|903.31|37
1619052480000|2021-04-22 00:48:00|907.6|903.6|907.75|903.75|907.77|903.77|907.38|903.38|33
1619052490000|2021-04-22 00:48:10|907.74|903.74|907.42|903.42|908.04|904.04|907.42|903.42|32
1619052500000|2021-04-22 00:48:20|907.28|903.28|907.14|903.14|907.43|903.43|907.07|903.07|26
1619052510000|2021-04-22 00:48:30|907.12|903.12|906.55|902.55|907.12|903.12|906.45|902.45|24
1619052520000|2021-04-22 00:48:40|906.54|902.54|906.93|902.93|906.93|902.93|906.26|902.26|33
1619052530000|2021-04-22 00:48:50|906.92|902.92|907.01|903.01|907.3|903.3|906.57|902.57|37
1619052540000|2021-04-22 00:49:00|907.02|903.02|908.19|904.19|908.32|904.32|906.94|902.94|32
1619052550000|2021-04-22 00:49:10|908.12|904.12|909.24|905.24|909.46|905.46|908.12|904.12|33
1619052560000|2021-04-22 00:49:20|909.45|905.45|909.52|905.52|909.65|905.65|909.24|905.24|37
1619052570000|2021-04-22 00:49:30|909.51|905.51|910.34|906.34|910.34|906.34|909.48|905.48|34
1619052580000|2021-04-22 00:49:40|910.32|906.32|910.83|906.83|910.92|906.92|910.3|906.3|31
1619052590000|2021-04-22 00:49:50|910.84|906.84|910.71|906.71|911.06|907.06|910.51|906.51|35
1619052600000|2021-04-22 00:50:00|910.56|906.56|909.41|905.41|910.66|906.66|909.41|905.41|35
1619052610000|2021-04-22 00:50:10|909.47|905.47|910.21|906.21|910.29|906.29|909.36|905.36|36
1619052620000|2021-04-22 00:50:20|910.23|906.23|911.01|907.01|911.11|907.11|910.2|906.2|35
1619052630000|2021-04-22 00:50:30|911.07|907.07|910.95|906.95|911.07|907.07|910.66|906.66|22
1619052640000|2021-04-22 00:50:40|910.94|906.94|911.16|907.16|911.18|907.18|910.81|906.81|19
1619052650000|2021-04-22 00:50:50|911.09|907.09|912.19|908.19|912.42|908.42|910.83|906.83|34
1619052660000|2021-04-22 00:51:00|912.21|908.21|911.59|907.59|912.41|908.41|911.56|907.56|36
1619052670000|2021-04-22 00:51:10|911.58|907.58|911.61|907.61|912.01|908.01|911.45|907.45|31
1619052680000|2021-04-22 00:51:20|911.78|907.78|911.37|907.37|912.33|908.33|911.36|907.36|32
1619052690000|2021-04-22 00:51:30|911.3|907.3|912.15|908.15|912.39|908.39|911.3|907.3|33
1619052700000|2021-04-22 00:51:40|912.16|908.16|911.79|907.79|912.16|908.16|911.46|907.46|31
1619052710000|2021-04-22 00:51:50|911.77|907.77|912.61|908.61|912.61|908.61|911.77|907.77|29
1619052720000|2021-04-22 00:52:00|912.56|908.56|913.15|909.15|913.15|909.15|912.09|908.09|30
1619052730000|2021-04-22 00:52:10|913.12|909.12|913.4|909.4|913.61|909.61|913.12|909.12|33
1619052740000|2021-04-22 00:52:20|913.45|909.45|914.32|910.32|914.4|910.4|913.25|909.25|37
1619052750000|2021-04-22 00:52:30|914.34|910.34|914.74|910.74|914.74|910.74|914.3|910.3|26
1619052760000|2021-04-22 00:52:40|914.82|910.82|915.82|911.82|915.87|911.87|914.82|910.82|34
1619052770000|2021-04-22 00:52:50|915.81|911.81|915.38|911.38|915.81|911.81|915.19|911.19|35
1619052780000|2021-04-22 00:53:00|915.39|911.39|915.5|911.5|915.69|911.69|915.18|911.18|28
1619052790000|2021-04-22 00:53:10|915.51|911.51|915.32|911.32|915.76|911.76|915.04|911.04|25
1619052800000|2021-04-22 00:53:20|915.33|911.33|915.81|911.81|915.81|911.81|915.33|911.33|26
1619052810000|2021-04-22 00:53:30|915.83|911.83|916.07|912.07|916.08|912.08|915.83|911.83|17
1619052820000|2021-04-22 00:53:40|916.05|912.05|916.12|912.12|916.12|912.12|915.81|911.81|18
1619052830000|2021-04-22 00:53:50|916.13|912.13|916.54|912.54|916.55|912.55|916.08|912.08|32
1619052840000|2021-04-22 00:54:00|916.14|912.14|916.24|912.24|916.72|912.72|916.12|912.12|30
1619052850000|2021-04-22 00:54:10|916.35|912.35|916.4|912.4|916.46|912.46|915.86|911.86|37
1619052860000|2021-04-22 00:54:20|916.41|912.41|917.71|913.71|917.9|913.9|916.41|912.41|30
1619052870000|2021-04-22 00:54:30|917.58|913.58|918.54|914.54|918.84|914.84|917.58|913.58|30
1619052880000|2021-04-22 00:54:40|918.46|914.46|918.82|914.82|919.05|915.05|918.46|914.46|30
1619052890000|2021-04-22 00:54:50|918.75|914.75|918.44|914.44|919.07|915.07|918.4|914.4|24
1619052900000|2021-04-22 00:55:00|918.45|914.45|918.86|914.86|918.86|914.86|918.23|914.23|32
1619052910000|2021-04-22 00:55:10|918.88|914.88|919.97|915.97|919.97|915.97|918.88|914.88|33
1619052920000|2021-04-22 00:55:20|919.78|915.78|919.68|915.68|919.88|915.88|919.3|915.3|37
1619052930000|2021-04-22 00:55:30|919.66|915.66|919.39|915.39|919.66|915.66|919.23|915.23|36
1619052940000|2021-04-22 00:55:40|919.51|915.51|919.19|915.19|919.6|915.6|919.05|915.05|34
1619052950000|2021-04-22 00:55:50|919.2|915.2|919.56|915.56|919.61|915.61|919.08|915.08|29
1619052960000|2021-04-22 00:56:00|919.41|915.41|919.42|915.42|919.53|915.53|919.18|915.18|30
1619052970000|2021-04-22 00:56:10|919.2|915.2|918.96|914.96|919.52|915.52|918.94|914.94|33
1619052980000|2021-04-22 00:56:20|919.02|915.02|918.94|914.94|919.12|915.12|918.52|914.52|28
1619052990000|2021-04-22 00:56:30|918.98|914.98|918.71|914.71|919.2|915.2|918.62|914.62|32
1619053000000|2021-04-22 00:56:40|918.72|914.72|919.07|915.07|919.07|915.07|918.14|914.14|34
1619053010000|2021-04-22 00:56:50|919.13|915.13|919.07|915.07|919.87|915.87|919.07|915.07|32
1619053020000|2021-04-22 00:57:00|919.06|915.06|919.75|915.75|919.75|915.75|918.85|914.85|38
1619053030000|2021-04-22 00:57:10|919.77|915.77|919.74|915.74|919.93|915.93|919.62|915.62|32
1619053040000|2021-04-22 00:57:20|919.75|915.75|919.16|915.16|919.75|915.75|919.09|915.09|33
1619053050000|2021-04-22 00:57:30|919.12|915.12|919.63|915.63|919.67|915.67|919.09|915.09|33
1619053060000|2021-04-22 00:57:40|919.64|915.64|919.35|915.35|919.83|915.83|919.27|915.27|22
1619053070000|2021-04-22 00:57:50|919.32|915.32|920.01|916.01|920.01|916.01|919.29|915.29|33
1619053080000|2021-04-22 00:58:00|920.07|916.07|920.15|916.15|920.39|916.39|919.65|915.65|35
1619053090000|2021-04-22 00:58:10|920.19|916.19|920.69|916.69|920.69|916.69|920.19|916.19|31
1619053100000|2021-04-22 00:58:20|920.68|916.68|920.64|916.64|920.77|916.77|920.3|916.3|28
1619053110000|2021-04-22 00:58:30|920.67|916.67|920.45|916.45|920.73|916.73|920.3|916.3|33
1619053120000|2021-04-22 00:58:40|920.5|916.5|919.91|915.91|920.72|916.72|919.91|915.91|35
1619053130000|2021-04-22 00:58:50|919.94|915.94|920.58|916.58|920.76|916.76|919.94|915.94|35
1619053140000|2021-04-22 00:59:00|920.59|916.59|920.63|916.63|920.8|916.8|920.38|916.38|32
1619053150000|2021-04-22 00:59:10|920.62|916.62|920.43|916.43|920.71|916.71|920.34|916.34|32
1619053160000|2021-04-22 00:59:20|920.49|916.49|920.29|916.29|920.61|916.61|920.28|916.28|35
1619053170000|2021-04-22 00:59:30|920.3|916.3|920.47|916.47|920.47|916.47|919.98|915.98|35
1619053180000|2021-04-22 00:59:40|920.5|916.5|920.63|916.63|920.77|916.77|920.48|916.48|36
1619053190000|2021-04-22 00:59:50|920.67|916.67|920.44|916.44|920.77|916.77|920.4|916.4|27
1619053200000|2021-04-22 01:00:00|920.49|916.49|919.98|915.98|920.52|916.52|919.9|915.9|29
1619053210000|2021-04-22 01:00:10|920|916|920.84|916.84|920.84|916.84|920|916|31
1619053220000|2021-04-22 01:00:20|920.85|916.85|921.17|917.17|921.19|917.19|920.58|916.58|34
1619053230000|2021-04-22 01:00:30|921.15|917.15|921.39|917.39|921.39|917.39|920.32|916.32|29
1619053240000|2021-04-22 01:00:40|921.44|917.44|921.26|917.26|921.51|917.51|920.99|916.99|23
1619053250000|2021-04-22 01:00:50|921.27|917.27|923.19|919.19|923.19|919.19|921.27|917.27|29
1619053260000|2021-04-22 01:01:00|923.2|919.2|924.74|920.74|924.75|920.75|923.2|919.2|24
1619053270000|2021-04-22 01:01:10|924.66|920.66|924.39|920.39|925.06|921.06|924.39|920.39|26
1619053280000|2021-04-22 01:01:20|926.08|922.08|925.85|921.85|926.08|922.08|925.57|921.57|33
1619053290000|2021-04-22 01:01:30|925.86|921.86|925.82|921.82|926.13|922.13|925.8|921.8|27
1619053300000|2021-04-22 01:01:40|925.81|921.81|926.18|922.18|926.33|922.33|925.8|921.8|25
1619053310000|2021-04-22 01:01:50|926.19|922.19|926.56|922.56|926.56|922.56|925.91|921.91|31
1619053320000|2021-04-22 01:02:00|926.1|922.1|926.36|922.36|926.36|922.36|925.69|921.69|36
1619053330000|2021-04-22 01:02:10|926.26|922.26|926.47|922.47|926.51|922.51|925.8|921.8|38
1619053340000|2021-04-22 01:02:20|926.5|922.5|926.82|922.82|927.03|923.03|926.29|922.29|32
1619053350000|2021-04-22 01:02:30|926.85|922.85|926.77|922.77|926.97|922.97|926.64|922.64|29
1619053360000|2021-04-22 01:02:40|926.79|922.79|927.08|923.08|927.08|923.08|926.55|922.55|35
1619053370000|2021-04-22 01:02:50|927.11|923.11|927.71|923.71|927.96|923.96|927.11|923.11|24
1619053380000|2021-04-22 01:03:00|927.96|923.96|926.97|922.97|927.96|923.96|926.71|922.71|35
1619053390000|2021-04-22 01:03:10|926.91|922.91|926.73|922.73|927.1|923.1|926.55|922.55|33
1619053400000|2021-04-22 01:03:20|926.76|922.76|927|923|927.12|923.12|926.68|922.68|34
1619053410000|2021-04-22 01:03:30|926.8|922.8|925.24|921.24|926.97|922.97|925.23|921.23|33
1619053420000|2021-04-22 01:03:40|925.38|921.38|926.62|922.62|926.62|922.62|925.38|921.38|28
1619053430000|2021-04-22 01:03:50|926.64|922.64|926.89|922.89|926.94|922.94|926.24|922.24|29
1619053440000|2021-04-22 01:04:00|926.86|922.86|926.27|922.27|927.29|923.29|926.21|922.21|31
1619053450000|2021-04-22 01:04:10|926.26|922.26|927.06|923.06|927.06|923.06|926.17|922.17|38
1619053460000|2021-04-22 01:04:20|927.11|923.11|928.04|924.04|928.32|924.32|926.43|922.43|38
1619053470000|2021-04-22 01:04:30|928.06|924.06|928.71|924.71|929.15|925.15|928.06|924.06|34
1619053480000|2021-04-22 01:04:40|928.84|924.84|929.53|925.53|929.53|925.53|928.79|924.79|32
1619053490000|2021-04-22 01:04:50|929.54|925.54|929.81|925.81|929.81|925.81|929.22|925.22|30
1619053500000|2021-04-22 01:05:00|929.84|925.84|929.6|925.6|929.89|925.89|928.74|924.74|31
1619053510000|2021-04-22 01:05:10|929.64|925.64|929.72|925.72|930.19|926.19|929.64|925.64|30
1619053520000|2021-04-22 01:05:20|929.75|925.75|928.85|924.85|929.75|925.75|928.74|924.74|35
1619053530000|2021-04-22 01:05:30|928.94|924.94|929.56|925.56|929.56|925.56|928.94|924.94|34
1619053540000|2021-04-22 01:05:40|929.55|925.55|929.09|925.09|929.6|925.6|928.85|924.85|31
1619053550000|2021-04-22 01:05:50|929.28|925.28|931.07|927.07|931.07|927.07|929.28|925.28|36
1619053560000|2021-04-22 01:06:00|931.08|927.08|930.48|926.48|931.1|927.1|930.15|926.15|28
1619053570000|2021-04-22 01:06:10|930.59|926.59|931.59|927.59|931.64|927.64|930.59|926.59|27
1619053580000|2021-04-22 01:06:20|931.56|927.56|930.59|926.59|931.61|927.61|930.57|926.57|36
1619053590000|2021-04-22 01:06:30|930.58|926.58|930.94|926.94|930.94|926.94|930.41|926.41|33
1619053600000|2021-04-22 01:06:40|930.88|926.88|930.52|926.52|930.94|926.94|930.5|926.5|27
1619053610000|2021-04-22 01:06:50|930.51|926.51|928.97|924.97|930.51|926.51|928.89|924.89|31
1619053620000|2021-04-22 01:07:00|929.03|925.03|929.87|925.87|929.89|925.89|928.75|924.75|34
1619053630000|2021-04-22 01:07:10|930.1|926.1|930.7|926.7|931.02|927.02|929.59|925.59|30
1619053640000|2021-04-22 01:07:20|930.79|926.79|929.65|925.65|930.79|926.79|929.62|925.62|33
1619053650000|2021-04-22 01:07:30|929.61|925.61|929.18|925.18|929.8|925.8|929.13|925.13|38
1619053660000|2021-04-22 01:07:40|929.28|925.28|929.31|925.31|929.69|925.69|929.28|925.28|33
1619053670000|2021-04-22 01:07:50|929.32|925.32|928.44|924.44|929.37|925.37|928.44|924.44|27
1619053680000|2021-04-22 01:08:00|928.45|924.45|928.45|924.45|928.55|924.55|928.37|924.37|33
1619053690000|2021-04-22 01:08:10|928.29|924.29|927.1|923.1|928.29|924.29|927|923|31
1619053700000|2021-04-22 01:08:20|927.09|923.09|929.41|925.41|929.44|925.44|927.01|923.01|37
1619053710000|2021-04-22 01:08:30|929.44|925.44|928.58|924.58|929.58|925.58|928.58|924.58|36
1619053720000|2021-04-22 01:08:40|928.55|924.55|928.03|924.03|928.55|924.55|927.78|923.78|34
1619053730000|2021-04-22 01:08:50|928|924|928.37|924.37|928.69|924.69|927.99|923.99|31
1619053740000|2021-04-22 01:09:00|928.42|924.42|927.71|923.71|928.56|924.56|927.71|923.71|32
1619053750000|2021-04-22 01:09:10|927.72|923.72|929.18|925.18|929.6|925.6|927.67|923.67|31
1619053760000|2021-04-22 01:09:20|929.24|925.24|929.02|925.02|929.54|925.54|928.55|924.55|37
1619053770000|2021-04-22 01:09:30|927.92|923.92|929.22|925.22|929.22|925.22|927.92|923.92|33
1619053780000|2021-04-22 01:09:40|929.18|925.18|928.4|924.4|929.23|925.23|928.12|924.12|30
1619053790000|2021-04-22 01:09:50|928.41|924.41|928.09|924.09|928.63|924.63|928.06|924.06|34
1619053800000|2021-04-22 01:10:00|928.12|924.12|928.48|924.48|928.54|924.54|928.06|924.06|27
1619053810000|2021-04-22 01:10:10|928.44|924.44|928.79|924.79|928.79|924.79|928.26|924.26|30
1619053820000|2021-04-22 01:10:20|928.74|924.74|929.67|925.67|930.1|926.1|928.74|924.74|31
1619053830000|2021-04-22 01:10:30|929.61|925.61|929.54|925.54|929.61|925.61|929|925|35
1619053840000|2021-04-22 01:10:40|929.53|925.53|929.34|925.34|929.59|925.59|929.08|925.08|29
1619053850000|2021-04-22 01:10:50|929.35|925.35|929.09|925.09|929.35|925.35|928.93|924.93|29
1619053860000|2021-04-22 01:11:00|929.1|925.1|929.11|925.11|929.56|925.56|929.05|925.05|33
1619053870000|2021-04-22 01:11:10|929.48|925.48|929.61|925.61|929.61|925.61|929.3|925.3|27
1619053880000|2021-04-22 01:11:20|929.63|925.63|929.7|925.7|929.72|925.72|929.3|925.3|31
1619053890000|2021-04-22 01:11:30|929.36|925.36|929.34|925.34|929.65|925.65|929.32|925.32|26
1619053900000|2021-04-22 01:11:40|929.32|925.32|929.58|925.58|929.58|925.58|929.14|925.14|29
1619053910000|2021-04-22 01:11:50|929.42|925.42|929.58|925.58|929.76|925.76|929.4|925.4|25
1619053920000|2021-04-22 01:12:00|929.57|925.57|930.04|926.04|930.12|926.12|929.57|925.57|26
1619053930000|2021-04-22 01:12:10|930.15|926.15|930.72|926.72|931.17|927.17|930.13|926.13|31
1619053940000|2021-04-22 01:12:20|930.74|926.74|930.79|926.79|930.99|926.99|930.48|926.48|31
1619053950000|2021-04-22 01:12:30|930.8|926.8|931.2|927.2|931.27|927.27|930.8|926.8|36
1619053960000|2021-04-22 01:12:40|931.12|927.12|931.32|927.32|931.32|927.32|931.12|927.12|29
1619053970000|2021-04-22 01:12:50|931.33|927.33|931.94|927.94|931.94|927.94|931.31|927.31|30
1619053980000|2021-04-22 01:13:00|931.93|927.93|931.22|927.22|932.16|928.16|931.22|927.22|37
1619053990000|2021-04-22 01:13:10|931.24|927.24|932.01|928.01|932.01|928.01|930.82|926.82|34
1619054000000|2021-04-22 01:13:20|932.11|928.11|931.9|927.9|932.29|928.29|931.77|927.77|33
1619054010000|2021-04-22 01:13:30|931.91|927.91|931.94|927.94|931.94|927.94|931.7|927.7|33
1619054020000|2021-04-22 01:13:40|931.97|927.97|931.42|927.42|932.11|928.11|931.17|927.17|32
1619054030000|2021-04-22 01:13:50|931.24|927.24|931.73|927.73|932.15|928.15|931.24|927.24|34
1619054040000|2021-04-22 01:14:00|931.68|927.68|932.18|928.18|932.2|928.2|931.64|927.64|28
1619054050000|2021-04-22 01:14:10|931.94|927.94|931.92|927.92|932.02|928.02|931.67|927.67|35
1619054060000|2021-04-22 01:14:20|931.96|927.96|932.02|928.02|932.07|928.07|931.67|927.67|35
1619054070000|2021-04-22 01:14:30|932.01|928.01|931.46|927.46|932.03|928.03|931.46|927.46|29
1619054080000|2021-04-22 01:14:40|931.53|927.53|931.59|927.59|931.63|927.63|931.22|927.22|36
1619054090000|2021-04-22 01:14:50|931.6|927.6|932|928|932.07|928.07|931.54|927.54|26
1619054100000|2021-04-22 01:15:00|932.01|928.01|932.36|928.36|932.4|928.4|931.8|927.8|34
1619054110000|2021-04-22 01:15:10|932.37|928.37|931.92|927.92|932.37|928.37|931.62|927.62|28
1619054120000|2021-04-22 01:15:20|931.94|927.94|932.31|928.31|932.31|928.31|931.77|927.77|32
1619054130000|2021-04-22 01:15:30|932.41|928.41|931.41|927.41|932.41|928.41|931.35|927.35|34
1619054140000|2021-04-22 01:15:40|931.39|927.39|929.87|925.87|931.42|927.42|929.87|925.87|33
1619054150000|2021-04-22 01:15:50|929.85|925.85|929.65|925.65|929.85|925.85|929.56|925.56|25
1619054160000|2021-04-22 01:16:00|929.64|925.64|930.07|926.07|930.07|926.07|929.48|925.48|30
1619054170000|2021-04-22 01:16:10|930.25|926.25|930.95|926.95|931.01|927.01|930.18|926.18|30
1619054180000|2021-04-22 01:16:20|930.93|926.93|932.13|928.13|932.13|928.13|930.54|926.54|37
1619054190000|2021-04-22 01:16:30|932.07|928.07|930.83|926.83|932.07|928.07|930.83|926.83|37
1619054200000|2021-04-22 01:16:40|930.61|926.61|930.19|926.19|930.61|926.61|930.07|926.07|31
1619054210000|2021-04-22 01:16:50|930.24|926.24|930.02|926.02|930.24|926.24|929.86|925.86|23
1619054220000|2021-04-22 01:17:00|929.99|925.99|929.73|925.73|929.99|925.99|929.65|925.65|24
1619054230000|2021-04-22 01:17:10|929.93|925.93|930.62|926.62|930.7|926.7|929.84|925.84|27
1619054240000|2021-04-22 01:17:20|930.63|926.63|930.52|926.52|930.84|926.84|930.44|926.44|22
1619054250000|2021-04-22 01:17:30|930.62|926.62|929.86|925.86|930.67|926.67|929.86|925.86|35
1619054260000|2021-04-22 01:17:40|929.92|925.92|929.96|925.96|930|926|929.87|925.87|25
1619054270000|2021-04-22 01:17:50|929.97|925.97|929.72|925.72|929.98|925.98|929.72|925.72|18
1619054280000|2021-04-22 01:18:00|929.73|925.73|930.69|926.69|930.8|926.8|929.73|925.73|24
1619054290000|2021-04-22 01:18:10|930.99|926.99|932.16|928.16|932.24|928.24|930.99|926.99|32
1619054300000|2021-04-22 01:18:20|932.05|928.05|932.8|928.8|932.8|928.8|931.77|927.77|36
1619054310000|2021-04-22 01:18:30|932.75|928.75|931.57|927.57|932.85|928.85|931.56|927.56|30
1619054320000|2021-04-22 01:18:40|931.59|927.59|932.36|928.36|932.36|928.36|931.55|927.55|30
1619054330000|2021-04-22 01:18:50|932.31|928.31|932.38|928.38|932.48|928.48|932.3|928.3|29
1619054340000|2021-04-22 01:19:00|932.41|928.41|930.35|926.35|932.43|928.43|930.35|926.35|38
1619054350000|2021-04-22 01:19:10|930.32|926.32|929.69|925.69|930.61|926.61|929.47|925.47|35
1619054360000|2021-04-22 01:19:20|929.64|925.64|930.43|926.43|930.43|926.43|929.14|925.14|38
1619054370000|2021-04-22 01:19:30|930.41|926.41|929.99|925.99|930.98|926.98|929.99|925.99|35
1619054380000|2021-04-22 01:19:40|930.13|926.13|930.29|926.29|930.29|926.29|929.93|925.93|27
1619054390000|2021-04-22 01:19:50|930.31|926.31|929.92|925.92|930.72|926.72|929.66|925.66|36
1619054400000|2021-04-22 01:20:00|929.89|925.89|929.67|925.67|930.18|926.18|929.58|925.58|32
1619054410000|2021-04-22 01:20:10|929.81|925.81|929.59|925.59|929.83|925.83|929.48|925.48|27
1619054420000|2021-04-22 01:20:20|929.9|925.9|929.36|925.36|929.9|925.9|929.36|925.36|35
1619054430000|2021-04-22 01:20:30|929.56|925.56|929.18|925.18|929.56|925.56|929.08|925.08|39
1619054440000|2021-04-22 01:20:40|928.98|924.98|928.81|924.81|929.3|925.3|928.76|924.76|36
1619054450000|2021-04-22 01:20:50|928.83|924.83|928.7|924.7|929.03|925.03|928.63|924.63|35
1619054460000|2021-04-22 01:21:00|928.69|924.69|928.58|924.58|928.75|924.75|928.36|924.36|32
1619054470000|2021-04-22 01:21:10|928.55|924.55|927.64|923.64|928.55|924.55|927.55|923.55|34
1619054480000|2021-04-22 01:21:20|927.7|923.7|927.76|923.76|927.87|923.87|927.46|923.46|31
1619054490000|2021-04-22 01:21:30|927.79|923.79|927.71|923.71|928.57|924.57|927.56|923.56|33
1619054500000|2021-04-22 01:21:40|927.8|923.8|928.41|924.41|928.45|924.45|927.67|923.67|36
1619054510000|2021-04-22 01:21:50|928.38|924.38|927.92|923.92|928.38|924.38|927.55|923.55|35
1619054520000|2021-04-22 01:22:00|927.84|923.84|927.11|923.11|927.84|923.84|927.09|923.09|37
1619054530000|2021-04-22 01:22:10|927.06|923.06|927.38|923.38|927.54|923.54|927.06|923.06|35
1619054540000|2021-04-22 01:22:20|927.26|923.26|927.68|923.68|927.76|923.76|927.24|923.24|38
1619054550000|2021-04-22 01:22:30|927.66|923.66|927.59|923.59|927.66|923.66|927.1|923.1|36
1619054560000|2021-04-22 01:22:40|927.6|923.6|927.72|923.72|927.72|923.72|927.12|923.12|29
1619054570000|2021-04-22 01:22:50|927.82|923.82|927.96|923.96|928.33|924.33|927.8|923.8|32
1619054580000|2021-04-22 01:23:00|927.92|923.92|927.38|923.38|928.02|924.02|927.27|923.27|32
1619054590000|2021-04-22 01:23:10|927.39|923.39|927.87|923.87|927.91|923.91|927.33|923.33|30
1619054600000|2021-04-22 01:23:20|927.85|923.85|927.88|923.88|927.9|923.9|927.34|923.34|30
1619054610000|2021-04-22 01:23:30|927.87|923.87|927.9|923.9|928.2|924.2|927.12|923.12|38
1619054620000|2021-04-22 01:23:40|927.72|923.72|928.09|924.09|928.21|924.21|927.36|923.36|35
1619054630000|2021-04-22 01:23:50|928.06|924.06|929.17|925.17|929.24|925.24|928.06|924.06|31
1619054640000|2021-04-22 01:24:00|929.15|925.15|929.11|925.11|929.31|925.31|928.9|924.9|33
1619054650000|2021-04-22 01:24:10|929.04|925.04|928.5|924.5|929.07|925.07|928.5|924.5|23
1619054660000|2021-04-22 01:24:20|928.45|924.45|928.36|924.36|928.47|924.47|928.04|924.04|31
1619054670000|2021-04-22 01:24:30|928.32|924.32|927.68|923.68|928.38|924.38|927.64|923.64|34
1619054680000|2021-04-22 01:24:40|927.74|923.74|928.23|924.23|928.23|924.23|927.6|923.6|30
1619054690000|2021-04-22 01:24:50|928.32|924.32|928.24|924.24|928.77|924.77|928.22|924.22|33
1619054700000|2021-04-22 01:25:00|928.29|924.29|927.73|923.73|928.55|924.55|927.59|923.59|33
1619054710000|2021-04-22 01:25:10|927.74|923.74|927.88|923.88|927.89|923.89|927.71|923.71|25
1619054720000|2021-04-22 01:25:20|927.89|923.89|928.08|924.08|928.14|924.14|927.89|923.89|24
1619054730000|2021-04-22 01:25:30|927.96|923.96|927.7|923.7|928.01|924.01|927.56|923.56|31
1619054740000|2021-04-22 01:25:40|927.63|923.63|927.61|923.61|927.87|923.87|927.49|923.49|31
1619054750000|2021-04-22 01:25:50|927.53|923.53|927.89|923.89|927.89|923.89|927.5|923.5|23
1619054760000|2021-04-22 01:26:00|927.88|923.88|928.12|924.12|928.17|924.17|927.88|923.88|32
1619054770000|2021-04-22 01:26:10|928.17|924.17|928.45|924.45|928.45|924.45|927.93|923.93|31
1619054780000|2021-04-22 01:26:20|928.35|924.35|929.15|925.15|929.31|925.31|928.35|924.35|28
1619054790000|2021-04-22 01:26:30|929.04|925.04|928.1|924.1|929.16|925.16|928.1|924.1|32
1619054800000|2021-04-22 01:26:40|928.06|924.06|928.56|924.56|928.65|924.65|928.05|924.05|36
1619054810000|2021-04-22 01:26:50|928.57|924.57|928.43|924.43|928.76|924.76|928.39|924.39|27
1619054820000|2021-04-22 01:27:00|928.53|924.53|928.45|924.45|928.67|924.67|928.36|924.36|27
1619054830000|2021-04-22 01:27:10|928.44|924.44|928.14|924.14|928.65|924.65|928.03|924.03|28
1619054840000|2021-04-22 01:27:20|928.12|924.12|928.02|924.02|928.52|924.52|928|924|32
1619054850000|2021-04-22 01:27:30|928.03|924.03|927.97|923.97|928.16|924.16|927.92|923.92|26
1619054860000|2021-04-22 01:27:40|927.98|923.98|927.52|923.52|928|924|927.33|923.33|27
1619054870000|2021-04-22 01:27:50|927.44|923.44|927.07|923.07|927.57|923.57|927.02|923.02|27
1619054880000|2021-04-22 01:28:00|927.06|923.06|927|923|927.19|923.19|926.98|922.98|31
1619054890000|2021-04-22 01:28:10|926.96|922.96|926.8|922.8|926.96|922.96|926.73|922.73|26
1619054900000|2021-04-22 01:28:20|926.79|922.79|926.69|922.69|927|923|926.5|922.5|33
1619054910000|2021-04-22 01:28:30|926.66|922.66|926.23|922.23|927|923|926.22|922.22|32
1619054920000|2021-04-22 01:28:40|926.3|922.3|925.94|921.94|926.47|922.47|925.87|921.87|26
1619054930000|2021-04-22 01:28:50|925.92|921.92|925.49|921.49|925.96|921.96|925.45|921.45|31
1619054940000|2021-04-22 01:29:00|925.53|921.53|925.71|921.71|925.74|921.74|925.49|921.49|29
1619054950000|2021-04-22 01:29:10|925.72|921.72|926.24|922.24|926.24|922.24|925.55|921.55|25
1619054960000|2021-04-22 01:29:20|926.3|922.3|926.81|922.81|926.81|922.81|926.29|922.29|33
1619054970000|2021-04-22 01:29:30|926.82|922.82|927.08|923.08|927.09|923.09|926.69|922.69|33
1619054980000|2021-04-22 01:29:40|927.11|923.11|927.45|923.45|927.64|923.64|927.11|923.11|29
1619054990000|2021-04-22 01:29:50|927.47|923.47|926.51|922.51|927.5|923.5|926.51|922.51|38
1619055000000|2021-04-22 01:30:00|926.46|922.46|926.16|922.16|926.46|922.46|926.11|922.11|32
1619055010000|2021-04-22 01:30:10|926.32|922.32|927.11|923.11|927.26|923.26|926.29|922.29|31
1619055020000|2021-04-22 01:30:20|927.2|923.2|928.02|924.02|928.02|924.02|927.08|923.08|31
1619055030000|2021-04-22 01:30:30|927.84|923.84|926.95|922.95|927.89|923.89|926.92|922.92|35
1619055040000|2021-04-22 01:30:40|926.91|922.91|927.12|923.12|927.31|923.31|926.91|922.91|30
1619055050000|2021-04-22 01:30:50|927.31|923.31|927.07|923.07|927.31|923.31|926.97|922.97|31
1619055060000|2021-04-22 01:31:00|927.11|923.11|926.84|922.84|927.26|923.26|926.84|922.84|29
1619055070000|2021-04-22 01:31:10|926.85|922.85|926.46|922.46|926.88|922.88|926.46|922.46|29
1619055080000|2021-04-22 01:31:20|926.49|922.49|926.89|922.89|926.94|922.94|926.35|922.35|34
1619055090000|2021-04-22 01:31:30|926.84|922.84|926.42|922.42|926.89|922.89|926.3|922.3|33
1619055100000|2021-04-22 01:31:40|926.43|922.43|926.56|922.56|926.7|922.7|926.43|922.43|35
1619055110000|2021-04-22 01:31:50|926.5|922.5|926.55|922.55|926.59|922.59|926.5|922.5|25
1619055120000|2021-04-22 01:32:00|926.53|922.53|926.42|922.42|926.53|922.53|926.11|922.11|33
1619055130000|2021-04-22 01:32:10|926.4|922.4|926.85|922.85|926.86|922.86|926.4|922.4|21
1619055140000|2021-04-22 01:32:20|926.87|922.87|927.74|923.74|928.15|924.15|926.87|922.87|37
1619055150000|2021-04-22 01:32:30|927.75|923.75|927.77|923.77|927.95|923.95|927.5|923.5|26
1619055160000|2021-04-22 01:32:40|927.78|923.78|928.07|924.07|928.15|924.15|927.7|923.7|32
1619055170000|2021-04-22 01:32:50|928.05|924.05|928.56|924.56|928.56|924.56|927.81|923.81|21
1619055180000|2021-04-22 01:33:00|928.6|924.6|929.36|925.36|929.38|925.38|928.6|924.6|30
1619055190000|2021-04-22 01:33:10|929.39|925.39|928.61|924.61|929.39|925.39|928.61|924.61|29
1619055200000|2021-04-22 01:33:20|928.59|924.59|928.02|924.02|928.68|924.68|927.99|923.99|27
1619055210000|2021-04-22 01:33:30|927.96|923.96|927.26|923.26|927.96|923.96|927.21|923.21|22
1619055220000|2021-04-22 01:33:40|927.25|923.25|927.08|923.08|927.28|923.28|926.86|922.86|25
1619055230000|2021-04-22 01:33:50|927.07|923.07|927.24|923.24|927.82|923.82|926.97|922.97|29
1619055240000|2021-04-22 01:34:00|927.27|923.27|926.75|922.75|927.51|923.51|926.75|922.75|26
1619055250000|2021-04-22 01:34:10|926.67|922.67|926.48|922.48|926.67|922.67|926.38|922.38|33
1619055260000|2021-04-22 01:34:20|926.5|922.5|925.98|921.98|926.51|922.51|925.93|921.93|35
1619055270000|2021-04-22 01:34:30|926|922|925.99|921.99|926.55|922.55|925.99|921.99|31
1619055280000|2021-04-22 01:34:40|925.93|921.93|925.67|921.67|925.93|921.93|925.56|921.56|35
1619055290000|2021-04-22 01:34:50|925.57|921.57|925.97|921.97|925.99|921.99|925.54|921.54|37
1619055300000|2021-04-22 01:35:00|925.81|921.81|925.46|921.46|925.81|921.81|925.45|921.45|28
1619055310000|2021-04-22 01:35:10|925.49|921.49|925.78|921.78|925.85|921.85|925.25|921.25|29
1619055320000|2021-04-22 01:35:20|925.81|921.81|926.59|922.59|927.05|923.05|925.8|921.8|36
1619055330000|2021-04-22 01:35:30|926.6|922.6|926.18|922.18|927.11|923.11|926.05|922.05|35
1619055340000|2021-04-22 01:35:40|926.1|922.1|926.22|922.22|926.39|922.39|925.77|921.77|33
1619055350000|2021-04-22 01:35:50|926.26|922.26|926.53|922.53|926.9|922.9|926.02|922.02|34
1619055360000|2021-04-22 01:36:00|926.52|922.52|926.69|922.69|926.99|922.99|926.33|922.33|33
1619055370000|2021-04-22 01:36:10|926.66|922.66|925.95|921.95|926.75|922.75|925.95|921.95|31
1619055380000|2021-04-22 01:36:20|925.87|921.87|925.94|921.94|926.31|922.31|925.73|921.73|36
1619055390000|2021-04-22 01:36:30|925.97|921.97|926.57|922.57|926.67|922.67|925.91|921.91|29
1619055400000|2021-04-22 01:36:40|926.58|922.58|926.97|922.97|927.35|923.35|926.58|922.58|35
1619055410000|2021-04-22 01:36:50|926.94|922.94|926.11|922.11|926.94|922.94|926.09|922.09|37
1619055420000|2021-04-22 01:37:00|926.07|922.07|926.37|922.37|926.49|922.49|925.96|921.96|30
1619055430000|2021-04-22 01:37:10|926.36|922.36|926.21|922.21|926.4|922.4|926.03|922.03|23
1619055440000|2021-04-22 01:37:20|926.1|922.1|925.79|921.79|926.11|922.11|925.79|921.79|22
1619055450000|2021-04-22 01:37:30|925.74|921.74|925.67|921.67|925.74|921.74|925.64|921.64|20
1619055460000|2021-04-22 01:37:40|925.7|921.7|925.58|921.58|926.32|922.32|925.56|921.56|31
1619055470000|2021-04-22 01:37:50|925.52|921.52|925.43|921.43|925.63|921.63|925.32|921.32|31
1619055480000|2021-04-22 01:38:00|925.53|921.53|925.13|921.13|925.53|921.53|924.94|920.94|32
1619055490000|2021-04-22 01:38:10|925.14|921.14|924.92|920.92|925.14|921.14|924.92|920.92|26
1619055500000|2021-04-22 01:38:20|924.93|920.93|924.28|920.28|924.97|920.97|924.27|920.27|26
1619055510000|2021-04-22 01:38:30|924.25|920.25|923.53|919.53|924.25|920.25|923.51|919.51|35
1619055520000|2021-04-22 01:38:40|923.38|919.38|923.14|919.14|923.6|919.6|923.14|919.14|27
1619055530000|2021-04-22 01:38:50|923.19|919.19|922.65|918.65|923.41|919.41|922.65|918.65|27
1619055540000|2021-04-22 01:39:00|922.59|918.59|922.95|918.95|922.95|918.95|922.08|918.08|33
1619055550000|2021-04-22 01:39:10|922.96|918.96|923.55|919.55|923.55|919.55|922.96|918.96|26
1619055560000|2021-04-22 01:39:20|923.62|919.62|923.52|919.52|924.08|920.08|923.52|919.52|28
1619055570000|2021-04-22 01:39:30|923.55|919.55|923.29|919.29|923.69|919.69|923.11|919.11|33
1619055580000|2021-04-22 01:39:40|923.32|919.32|923.2|919.2|923.42|919.42|923.16|919.16|27
1619055590000|2021-04-22 01:39:50|923.18|919.18|923.35|919.35|923.49|919.49|923.14|919.14|24
1619055600000|2021-04-22 01:40:00|923.43|919.43|923.74|919.74|923.74|919.74|923.31|919.31|25
1619055610000|2021-04-22 01:40:10|923.73|919.73|924.25|920.25|924.25|920.25|923.73|919.73|18
1619055620000|2021-04-22 01:40:20|924.24|920.24|924.22|920.22|924.39|920.39|924.07|920.07|25
1619055630000|2021-04-22 01:40:30|924.28|920.28|924.54|920.54|924.54|920.54|924.24|920.24|14
1619055640000|2021-04-22 01:40:40|924.56|920.56|923.78|919.78|924.59|920.59|923.74|919.74|25
1619055650000|2021-04-22 01:40:50|923.68|919.68|923.64|919.64|923.85|919.85|923.47|919.47|30
1619055660000|2021-04-22 01:41:00|923.62|919.62|923.52|919.52|923.81|919.81|923.51|919.51|31
1619055670000|2021-04-22 01:41:10|923.47|919.47|921.43|917.43|923.47|919.47|921.31|917.31|36
1619055680000|2021-04-22 01:41:20|921.4|917.4|921.02|917.02|921.45|917.45|920.66|916.66|29
1619055690000|2021-04-22 01:41:30|920.9|916.9|921|917|921.04|917.04|920.9|916.9|25
1619055700000|2021-04-22 01:41:40|920.96|916.96|921.66|917.66|922.05|918.05|920.95|916.95|36
1619055710000|2021-04-22 01:41:50|921.79|917.79|921.31|917.31|921.87|917.87|921.31|917.31|32
1619055720000|2021-04-22 01:42:00|921.35|917.35|921.69|917.69|921.69|917.69|921.31|917.31|30
1619055730000|2021-04-22 01:42:10|921.78|917.78|921.84|917.84|921.88|917.88|921.78|917.78|19
1619055740000|2021-04-22 01:42:20|921.82|917.82|922.71|918.71|922.71|918.71|921.82|917.82|29
1619055750000|2021-04-22 01:42:30|922.66|918.66|922.27|918.27|922.79|918.79|922.27|918.27|32
1619055760000|2021-04-22 01:42:40|922.29|918.29|921.59|917.59|922.32|918.32|921.59|917.59|31
1619055770000|2021-04-22 01:42:50|921.58|917.58|921.76|917.76|921.96|917.96|921.4|917.4|24
1619055780000|2021-04-22 01:43:00|921.86|917.86|921.71|917.71|922.27|918.27|921.71|917.71|40
1619055790000|2021-04-22 01:43:10|921.65|917.65|921.38|917.38|921.86|917.86|921.38|917.38|30
1619055800000|2021-04-22 01:43:20|921.39|917.39|921.94|917.94|921.94|917.94|921.39|917.39|33
1619055810000|2021-04-22 01:43:30|922.02|918.02|922.05|918.05|922.58|918.58|921.88|917.88|36
1619055820000|2021-04-22 01:43:40|922|918|922.37|918.37|922.38|918.38|921.67|917.67|35
1619055830000|2021-04-22 01:43:50|922.36|918.36|922.59|918.59|922.72|918.72|922.36|918.36|33
1619055840000|2021-04-22 01:44:00|922.61|918.61|922.81|918.81|922.83|918.83|922.4|918.4|35
1619055850000|2021-04-22 01:44:10|922.73|918.73|922.71|918.71|922.83|918.83|922.3|918.3|33
1619055860000|2021-04-22 01:44:20|922.7|918.7|922.37|918.37|922.9|918.9|922.37|918.37|32
1619055870000|2021-04-22 01:44:30|922.39|918.39|922.25|918.25|922.46|918.46|922.08|918.08|34
1619055880000|2021-04-22 01:44:40|922.24|918.24|922.48|918.48|922.48|918.48|922.19|918.19|27
1619055890000|2021-04-22 01:44:50|922.49|918.49|922.75|918.75|922.91|918.91|922.4|918.4|34
1619055900000|2021-04-22 01:45:00|922.81|918.81|922.82|918.82|922.82|918.82|922.74|918.74|25
1619055910000|2021-04-22 01:45:10|922.8|918.8|922.98|918.98|923.03|919.03|922.44|918.44|28
1619055920000|2021-04-22 01:45:20|923.01|919.01|923.15|919.15|923.39|919.39|922.99|918.99|24
1619055930000|2021-04-22 01:45:30|923.23|919.23|923.39|919.39|923.58|919.58|923.19|919.19|32
1619055940000|2021-04-22 01:45:40|923.42|919.42|923.6|919.6|923.62|919.62|923.42|919.42|22
1619055950000|2021-04-22 01:45:50|923.61|919.61|923.83|919.83|923.94|919.94|923.61|919.61|29
1619055960000|2021-04-22 01:46:00|923.86|919.86|923.81|919.81|923.9|919.9|923.66|919.66|25
1619055970000|2021-04-22 01:46:10|923.93|919.93|923.48|919.48|924.04|920.04|923.45|919.45|23
1619055980000|2021-04-22 01:46:20|923.49|919.49|923.33|919.33|923.66|919.66|923.33|919.33|23
1619055990000|2021-04-22 01:46:30|923.32|919.32|923.29|919.29|923.36|919.36|923.15|919.15|25
1619056000000|2021-04-22 01:46:40|923.27|919.27|923.24|919.24|923.29|919.29|923.12|919.12|18
1619056010000|2021-04-22 01:46:50|923.2|919.2|923.3|919.3|923.32|919.32|923.19|919.19|23
1619056020000|2021-04-22 01:47:00|923.29|919.29|923.14|919.14|923.57|919.57|923.06|919.06|31
1619056030000|2021-04-22 01:47:10|923.09|919.09|923.2|919.2|923.54|919.54|923.07|919.07|29
1619056040000|2021-04-22 01:47:20|923.22|919.22|923.31|919.31|923.84|919.84|923.22|919.22|28
1619056050000|2021-04-22 01:47:30|923.2|919.2|924.22|920.22|924.22|920.22|923.2|919.2|25
1619056060000|2021-04-22 01:47:40|924.23|920.23|924.36|920.36|924.36|920.36|924.22|920.22|17
1619056070000|2021-04-22 01:47:50|924.39|920.39|924.39|920.39|924.43|920.43|924.2|920.2|26
1619056080000|2021-04-22 01:48:00|924.4|920.4|925.21|921.21|925.27|921.27|924.38|920.38|33
1619056090000|2021-04-22 01:48:10|925.17|921.17|924.87|920.87|925.23|921.23|924.87|920.87|25
1619056100000|2021-04-22 01:48:20|924.94|920.94|924.29|920.29|924.94|920.94|923.89|919.89|33
1619056110000|2021-04-22 01:48:30|924.28|920.28|924.43|920.43|924.81|920.81|924.26|920.26|33
1619056120000|2021-04-22 01:48:40|924.39|920.39|924.35|920.35|924.44|920.44|924.25|920.25|28
1619056130000|2021-04-22 01:48:50|924.38|920.38|924.27|920.27|924.46|920.46|924.18|920.18|34
1619056140000|2021-04-22 01:49:00|924.22|920.22|923.74|919.74|924.22|920.22|923.74|919.74|23
1619056150000|2021-04-22 01:49:10|923.7|919.7|924.09|920.09|924.09|920.09|923.4|919.4|34
1619056160000|2021-04-22 01:49:20|924.12|920.12|923.63|919.63|924.43|920.43|923.63|919.63|32
1619056170000|2021-04-22 01:49:30|923.42|919.42|923.38|919.38|923.53|919.53|923.3|919.3|29
1619056180000|2021-04-22 01:49:40|923.36|919.36|923.01|919.01|923.37|919.37|923.01|919.01|27
1619056190000|2021-04-22 01:49:50|923.02|919.02|922.77|918.77|923.02|919.02|922.68|918.68|27
1619056200000|2021-04-22 01:50:00|922.71|918.71|922.77|918.77|922.8|918.8|922.69|918.69|21
1619056210000|2021-04-22 01:50:10|922.75|918.75|923.21|919.21|923.55|919.55|922.75|918.75|35
1619056220000|2021-04-22 01:50:20|923.19|919.19|923.02|919.02|923.2|919.2|922.9|918.9|18
1619056230000|2021-04-22 01:50:30|923.03|919.03|923.07|919.07|923.33|919.33|923.01|919.01|35
1619056240000|2021-04-22 01:50:40|923.09|919.09|923.77|919.77|924|920|923.08|919.08|36
1619056250000|2021-04-22 01:50:50|923.75|919.75|923.43|919.43|923.99|919.99|923.42|919.42|25
1619056260000|2021-04-22 01:51:00|923.44|919.44|923.76|919.76|923.84|919.84|923.44|919.44|21
1619056270000|2021-04-22 01:51:10|923.78|919.78|923.99|919.99|924.11|920.11|923.77|919.77|35
1619056280000|2021-04-22 01:51:20|923.98|919.98|923.72|919.72|923.98|919.98|923.64|919.64|27
1619056290000|2021-04-22 01:51:30|923.71|919.71|923.87|919.87|923.88|919.88|923.66|919.66|19
1619056300000|2021-04-22 01:51:40|923.86|919.86|922.91|918.91|923.95|919.95|922.91|918.91|27
1619056310000|2021-04-22 01:51:50|922.93|918.93|922.62|918.62|922.94|918.94|922.6|918.6|22
1619056320000|2021-04-22 01:52:00|922.63|918.63|923.32|919.32|923.32|919.32|922.63|918.63|28
1619056330000|2021-04-22 01:52:10|923.3|919.3|923.38|919.38|923.83|919.83|923.3|919.3|33
1619056340000|2021-04-22 01:52:20|923.35|919.35|923.1|919.1|923.35|919.35|923.1|919.1|25
1619056350000|2021-04-22 01:52:30|923.11|919.11|923.31|919.31|923.31|919.31|923.11|919.11|18
1619056360000|2021-04-22 01:52:40|923.14|919.14|923.01|919.01|923.14|919.14|922.96|918.96|22
1619056370000|2021-04-22 01:52:50|923.03|919.03|923.04|919.04|923.06|919.06|922.99|918.99|13
1619056380000|2021-04-22 01:53:00|923.03|919.03|922.43|918.43|923.04|919.04|922.43|918.43|25
1619056390000|2021-04-22 01:53:10|922.42|918.42|921.84|917.84|922.5|918.5|921.84|917.84|20
1619056400000|2021-04-22 01:53:20|921.81|917.81|922.01|918.01|922.08|918.08|921.81|917.81|21
1619056410000|2021-04-22 01:53:30|922|918|920.92|916.92|922|918|920.91|916.91|33
1619056420000|2021-04-22 01:53:40|920.95|916.95|920.44|916.44|920.96|916.96|920.41|916.41|20
1619056430000|2021-04-22 01:53:50|920.32|916.32|919.74|915.74|920.57|916.57|919.74|915.74|20
1619056440000|2021-04-22 01:54:00|919.71|915.71|918.84|914.84|919.76|915.76|918.84|914.84|25
1619056450000|2021-04-22 01:54:10|918.74|914.74|918.99|914.99|919.21|915.21|918.74|914.74|33
1619056460000|2021-04-22 01:54:20|919.01|915.01|918.86|914.86|919.01|915.01|918.81|914.81|28
1619056470000|2021-04-22 01:54:30|918.83|914.83|918.63|914.63|918.97|914.97|918.63|914.63|31
1619056480000|2021-04-22 01:54:40|918.6|914.6|918.34|914.34|918.6|914.6|918.32|914.32|28
1619056490000|2021-04-22 01:54:50|918.19|914.19|917.1|913.1|918.19|914.19|917.1|913.1|22
1619056500000|2021-04-22 01:55:00|917.13|913.13|916.27|912.27|917.13|913.13|916.23|912.23|31
1619056510000|2021-04-22 01:55:10|916.07|912.07|916.36|912.36|916.45|912.45|915.96|911.96|30
1619056520000|2021-04-22 01:55:20|916.5|912.5|917.18|913.18|917.18|913.18|916.45|912.45|35
1619056530000|2021-04-22 01:55:30|917.35|913.35|917.41|913.41|917.54|913.54|917.06|913.06|35
1619056540000|2021-04-22 01:55:40|917.5|913.5|917.15|913.15|917.61|913.61|916.77|912.77|36
1619056550000|2021-04-22 01:55:50|917.17|913.17|917.21|913.21|917.52|913.52|916.82|912.82|33
1619056560000|2021-04-22 01:56:00|917.27|913.27|917.02|913.02|917.29|913.29|916.24|912.24|37
1619056570000|2021-04-22 01:56:10|917.08|913.08|917.92|913.92|917.92|913.92|916.42|912.42|31
1619056580000|2021-04-22 01:56:20|917.93|913.93|917.63|913.63|918.01|914.01|917.14|913.14|33
1619056590000|2021-04-22 01:56:30|917.64|913.64|917.39|913.39|917.7|913.7|917.12|913.12|37
1619056600000|2021-04-22 01:56:40|917.38|913.38|917.43|913.43|917.84|913.84|917.3|913.3|34
1619056610000|2021-04-22 01:56:50|917.44|913.44|917.57|913.57|917.65|913.65|917.35|913.35|32
1619056620000|2021-04-22 01:57:00|917.58|913.58|917.93|913.93|917.99|913.99|917.56|913.56|29
1619056630000|2021-04-22 01:57:10|917.71|913.71|917.98|913.98|918.02|914.02|917.54|913.54|31
1619056640000|2021-04-22 01:57:20|917.64|913.64|918.33|914.33|918.41|914.41|917.64|913.64|35
1619056650000|2021-04-22 01:57:30|918.31|914.31|918.47|914.47|918.53|914.53|918.3|914.3|30
1619056660000|2021-04-22 01:57:40|918.45|914.45|918.26|914.26|918.45|914.45|917.9|913.9|32
1619056670000|2021-04-22 01:57:50|918.27|914.27|917.39|913.39|918.28|914.28|917.38|913.38|29
1619056680000|2021-04-22 01:58:00|917.38|913.38|916.21|912.21|917.41|913.41|916.21|912.21|32
1619056690000|2021-04-22 01:58:10|916.23|912.23|915.45|911.45|916.23|912.23|915.45|911.45|31
1619056700000|2021-04-22 01:58:20|915.12|911.12|914.01|910.01|915.12|911.12|913.93|909.93|37
1619056710000|2021-04-22 01:58:30|914.02|910.02|913.36|909.36|914.16|910.16|913.34|909.34|32
1619056720000|2021-04-22 01:58:40|913.35|909.35|913.33|909.33|913.44|909.44|913.11|909.11|32
1619056730000|2021-04-22 01:58:50|913.35|909.35|913.02|909.02|913.39|909.39|913.02|909.02|25
1619056740000|2021-04-22 01:59:00|913|909|912.65|908.65|913.19|909.19|912.65|908.65|36
1619056750000|2021-04-22 01:59:10|912.64|908.64|913.37|909.37|913.37|909.37|912.53|908.53|29
1619056760000|2021-04-22 01:59:20|913.34|909.34|913.94|909.94|913.95|909.95|913.29|909.29|32
1619056770000|2021-04-22 01:59:30|913.95|909.95|912.23|908.23|913.96|909.96|912.23|908.23|31
1619056780000|2021-04-22 01:59:40|912.25|908.25|912.02|908.02|912.41|908.41|912.02|908.02|30
1619056790000|2021-04-22 01:59:50|912.03|908.03|911.33|907.33|912.11|908.11|911.32|907.32|33
1619056800000|2021-04-22 02:00:00|911.32|907.32|910.68|906.68|911.95|907.95|910.67|906.67|31
1619056810000|2021-04-22 02:00:10|910.65|906.65|910.07|906.07|910.65|906.65|910.07|906.07|35
1619056820000|2021-04-22 02:00:20|910.08|906.08|909.83|905.83|910.32|906.32|909.56|905.56|32
1619056830000|2021-04-22 02:00:30|909.84|905.84|909.4|905.4|909.87|905.87|909.16|905.16|33
1619056840000|2021-04-22 02:00:40|909.51|905.51|908.86|904.86|909.51|905.51|908.63|904.63|32
1619056850000|2021-04-22 02:00:50|908.87|904.87|908.14|904.14|908.89|904.89|908.14|904.14|32
1619056860000|2021-04-22 02:01:00|908.11|904.11|908.47|904.47|908.83|904.83|908.11|904.11|38
1619056870000|2021-04-22 02:01:10|908.4|904.4|908.19|904.19|908.59|904.59|907.83|903.83|37
1619056880000|2021-04-22 02:01:20|908.31|904.31|907.13|903.13|908.31|904.31|907.04|903.04|33
1619056890000|2021-04-22 02:01:30|907.16|903.16|907.03|903.03|907.22|903.22|906.57|902.57|34
1619056900000|2021-04-22 02:01:40|907.07|903.07|906.71|902.71|907.1|903.1|906.49|902.49|35
1619056910000|2021-04-22 02:01:50|906.88|902.88|906.26|902.26|907.02|903.02|906.26|902.26|38
1619056920000|2021-04-22 02:02:00|906.24|902.24|905.16|901.16|906.24|902.24|905.08|901.08|36
1619056930000|2021-04-22 02:02:10|905.3|901.3|904.98|900.98|905.72|901.72|904.83|900.83|34
1619056940000|2021-04-22 02:02:20|905.12|901.12|904.46|900.46|905.36|901.36|904.4|900.4|34
1619056950000|2021-04-22 02:02:30|904.45|900.45|903.37|899.37|904.53|900.53|903.35|899.35|27
1619056960000|2021-04-22 02:02:40|903.51|899.51|904.69|900.69|904.7|900.7|903.24|899.24|36
1619056970000|2021-04-22 02:02:50|904.71|900.71|904.03|900.03|904.8|900.8|903.98|899.98|32
1619056980000|2021-04-22 02:03:00|904.06|900.06|904.79|900.79|904.79|900.79|903.93|899.93|34
1619056990000|2021-04-22 02:03:10|904.67|900.67|905.81|901.81|905.81|901.81|904.67|900.67|27
1619057000000|2021-04-22 02:03:20|906.07|902.07|905.36|901.36|906.07|902.07|905.3|901.3|38
1619057010000|2021-04-22 02:03:30|905.3|901.3|904.89|900.89|905.3|901.3|904.84|900.84|28
1619057020000|2021-04-22 02:03:40|904.86|900.86|906.05|902.05|906.19|902.19|904.86|900.86|32
1619057030000|2021-04-22 02:03:50|906.37|902.37|905.78|901.78|906.68|902.68|905.47|901.47|30
1619057040000|2021-04-22 02:04:00|905.84|901.84|905.29|901.29|905.93|901.93|905.2|901.2|38
1619057050000|2021-04-22 02:04:10|905.11|901.11|904.08|900.08|905.11|901.11|903.96|899.96|36
1619057060000|2021-04-22 02:04:20|904.07|900.07|903.22|899.22|904.07|900.07|903.16|899.16|29
1619057070000|2021-04-22 02:04:30|903.21|899.21|903.83|899.83|903.92|899.92|903.21|899.21|33
1619057080000|2021-04-22 02:04:40|903.77|899.77|902.92|898.92|903.77|899.77|902.85|898.85|23
1619057090000|2021-04-22 02:04:50|903.21|899.21|902.47|898.47|903.5|899.5|902.17|898.17|39
1619057100000|2021-04-22 02:05:00|902.36|898.36|903.23|899.23|903.44|899.44|902.3|898.3|38
1619057110000|2021-04-22 02:05:10|903.47|899.47|903.01|899.01|903.73|899.73|902.69|898.69|36
1619057120000|2021-04-22 02:05:20|903.2|899.2|903.89|899.89|904.08|900.08|903.2|899.2|37
1619057130000|2021-04-22 02:05:30|904.09|900.09|905.13|901.13|905.34|901.34|904.06|900.06|34
1619057140000|2021-04-22 02:05:40|905.19|901.19|904.76|900.76|905.19|901.19|904.57|900.57|33
1619057150000|2021-04-22 02:05:50|904.87|900.87|904.33|900.33|904.87|900.87|904.1|900.1|30
1619057160000|2021-04-22 02:06:00|904.39|900.39|904.75|900.75|905.25|901.25|904.39|900.39|33
1619057170000|2021-04-22 02:06:10|904.45|900.45|904.91|900.91|904.92|900.92|904.35|900.35|35
1619057180000|2021-04-22 02:06:20|904.94|900.94|906.72|902.72|906.72|902.72|904.9|900.9|34
1619057190000|2021-04-22 02:06:30|906.73|902.73|905.7|901.7|906.82|902.82|905.69|901.69|34
1619057200000|2021-04-22 02:06:40|905.77|901.77|904.3|900.3|905.77|901.77|904.24|900.24|33
1619057210000|2021-04-22 02:06:50|904.37|900.37|903.66|899.66|904.7|900.7|903.27|899.27|34
1619057220000|2021-04-22 02:07:00|903.61|899.61|901.76|897.76|904.17|900.17|901.76|897.76|34
1619057230000|2021-04-22 02:07:10|901.44|897.44|900.49|896.49|901.75|897.75|900.49|896.49|35
1619057240000|2021-04-22 02:07:20|900.5|896.5|899.91|895.91|900.91|896.91|899.89|895.89|34
1619057250000|2021-04-22 02:07:30|900.3|896.3|900.38|896.38|900.87|896.87|900.22|896.22|32
1619057260000|2021-04-22 02:07:40|900.51|896.51|901.31|897.31|901.61|897.61|900.51|896.51|32
1619057270000|2021-04-22 02:07:50|901.4|897.4|900.99|896.99|901.4|897.4|900.74|896.74|38
1619057280000|2021-04-22 02:08:00|900.89|896.89|900.91|896.91|900.96|896.96|900.6|896.6|28
1619057290000|2021-04-22 02:08:10|900.9|896.9|900.23|896.23|900.9|896.9|900.05|896.05|35
1619057300000|2021-04-22 02:08:20|900.58|896.58|900.94|896.94|901.1|897.1|900.12|896.12|37
1619057310000|2021-04-22 02:08:30|900.98|896.98|900.63|896.63|901.77|897.77|900.63|896.63|35
1619057320000|2021-04-22 02:08:40|900.71|896.71|900.89|896.89|901.16|897.16|900.71|896.71|30
1619057330000|2021-04-22 02:08:50|900.9|896.9|899.92|895.92|900.95|896.95|899.92|895.92|33
1619057340000|2021-04-22 02:09:00|899.97|895.97|896.04|892.04|899.98|895.98|896.04|892.04|31
1619057350000|2021-04-22 02:09:10|895.99|891.99|895.71|891.71|896.04|892.04|895.06|891.06|31
1619057360000|2021-04-22 02:09:20|895.69|891.69|894.79|890.79|895.69|891.69|894.79|890.79|17
1619057370000|2021-04-22 02:09:30|894.94|890.94|896.12|892.12|896.4|892.4|894.89|890.89|32
1619057380000|2021-04-22 02:09:40|895.95|891.95|896.3|892.3|896.37|892.37|895.85|891.85|37
1619057390000|2021-04-22 02:09:50|896.33|892.33|896.16|892.16|896.86|892.86|895.94|891.94|36
1619057400000|2021-04-22 02:10:00|896.15|892.15|894.03|890.03|896.15|892.15|894.03|890.03|33
1619057410000|2021-04-22 02:10:10|894.11|890.11|893.73|889.73|894.56|890.56|893.27|889.27|38
1619057420000|2021-04-22 02:10:20|893.7|889.7|894.32|890.32|894.95|890.95|893.7|889.7|38
1619057430000|2021-04-22 02:10:30|894.34|890.34|893.42|889.42|894.44|890.44|893.24|889.24|34
1619057440000|2021-04-22 02:10:40|893.38|889.38|892.82|888.82|893.39|889.39|892.78|888.78|33
1619057450000|2021-04-22 02:10:50|892.8|888.8|892.48|888.48|892.8|888.8|892.26|888.26|32
1619057460000|2021-04-22 02:11:00|892.59|888.59|893.08|889.08|893.12|889.12|892.3|888.3|30
1619057470000|2021-04-22 02:11:10|893.12|889.12|893.7|889.7|893.72|889.72|892.97|888.97|29
1619057480000|2021-04-22 02:11:20|893.78|889.78|895.62|891.62|895.66|891.66|893.78|889.78|22
1619057490000|2021-04-22 02:11:30|895.64|891.64|895.03|891.03|895.93|891.93|894.97|890.97|20
1619057500000|2021-04-22 02:11:40|895.01|891.01|894.66|890.66|895.53|891.53|894.66|890.66|28
1619057510000|2021-04-22 02:11:50|894.72|890.72|895.52|891.52|895.52|891.52|894.6|890.6|23
1619057520000|2021-04-22 02:12:00|895.44|891.44|897.54|893.54|897.7|893.7|895.44|891.44|29
1619057530000|2021-04-22 02:12:10|897.81|893.81|897.05|893.05|898.3|894.3|896.98|892.98|30
1619057540000|2021-04-22 02:12:20|897.2|893.2|898.8|894.8|899.15|895.15|897.05|893.05|29
1619057550000|2021-04-22 02:12:30|898.81|894.81|898.99|894.99|900.19|896.19|898.71|894.71|26
1619057560000|2021-04-22 02:12:40|898.98|894.98|900.46|896.46|900.72|896.72|898.72|894.72|34
1619057570000|2021-04-22 02:12:50|900.39|896.39|899.95|895.95|900.89|896.89|899.77|895.77|31
1619057580000|2021-04-22 02:13:00|899.84|895.84|901.66|897.66|901.66|897.66|899.84|895.84|31
1619057590000|2021-04-22 02:13:10|901.56|897.56|900.05|896.05|901.86|897.86|900.02|896.02|35
1619057600000|2021-04-22 02:13:20|900.12|896.12|899.15|895.15|900.13|896.13|898.71|894.71|31
1619057610000|2021-04-22 02:13:30|899.13|895.13|899.69|895.69|900.19|896.19|899.13|895.13|32
1619057620000|2021-04-22 02:13:40|899.75|895.75|899.17|895.17|900.05|896.05|899.13|895.13|29
1619057630000|2021-04-22 02:13:50|899.16|895.16|897.91|893.91|899.49|895.49|897.82|893.82|33
1619057640000|2021-04-22 02:14:00|897.88|893.88|897.49|893.49|897.95|893.95|897.22|893.22|30
1619057650000|2021-04-22 02:14:10|897.48|893.48|895.97|891.97|897.48|893.48|895.76|891.76|32
1619057660000|2021-04-22 02:14:20|896.22|892.22|898.09|894.09|898.15|894.15|895.71|891.71|38
1619057670000|2021-04-22 02:14:30|898.02|894.02|898.61|894.61|898.61|894.61|897.98|893.98|28
1619057680000|2021-04-22 02:14:40|898.58|894.58|898.15|894.15|899.71|895.71|898.09|894.09|24
1619057690000|2021-04-22 02:14:50|898.29|894.29|898.27|894.27|898.72|894.72|898.06|894.06|22
1619057700000|2021-04-22 02:15:00|898.26|894.26|898.71|894.71|898.97|894.97|898.15|894.15|34
1619057710000|2021-04-22 02:15:10|898.75|894.75|900.38|896.38|900.63|896.63|898.75|894.75|21
1619057720000|2021-04-22 02:15:20|900.51|896.51|901.6|897.6|901.91|897.91|900.51|896.51|25
1619057730000|2021-04-22 02:15:30|901.47|897.47|902.14|898.14|902.32|898.32|901.39|897.39|32
1619057740000|2021-04-22 02:15:40|902.12|898.12|902.5|898.5|902.61|898.61|902.07|898.07|27
1619057750000|2021-04-22 02:15:50|902.62|898.62|902.95|898.95|903.01|899.01|902.33|898.33|30
1619057760000|2021-04-22 02:16:00|902.96|898.96|904.15|900.15|904.15|900.15|902.95|898.95|32
1619057770000|2021-04-22 02:16:10|904.19|900.19|904.65|900.65|905|901|904.19|900.19|31
1619057780000|2021-04-22 02:16:20|904.7|900.7|904.85|900.85|905.11|901.11|904.15|900.15|25
1619057790000|2021-04-22 02:16:30|904.22|900.22|904.25|900.25|904.3|900.3|903.61|899.61|27
1619057800000|2021-04-22 02:16:40|904.28|900.28|903.12|899.12|904.37|900.37|902.96|898.96|30
1619057810000|2021-04-22 02:16:50|903.11|899.11|901.1|897.1|903.31|899.31|901.01|897.01|27
1619057820000|2021-04-22 02:17:00|901.12|897.12|900.25|896.25|901.85|897.85|900.25|896.25|20
1619057830000|2021-04-22 02:17:10|900.24|896.24|900.65|896.65|901.08|897.08|900.22|896.22|34
1619057840000|2021-04-22 02:17:20|900.66|896.66|899.65|895.65|900.66|896.66|899.65|895.65|29
1619057850000|2021-04-22 02:17:30|899.84|895.84|897.75|893.75|899.84|895.84|897.7|893.7|29
1619057860000|2021-04-22 02:17:40|897.98|893.98|899.37|895.37|899.37|895.37|897.9|893.9|33
1619057870000|2021-04-22 02:17:50|899.42|895.42|898.08|894.08|899.85|895.85|898.08|894.08|30
1619057880000|2021-04-22 02:18:00|898.07|894.07|897.73|893.73|898.49|894.49|897.5|893.5|29
1619057890000|2021-04-22 02:18:10|897.76|893.76|899.03|895.03|899.03|895.03|897.25|893.25|34
1619057900000|2021-04-22 02:18:20|899.02|895.02|899.86|895.86|899.95|895.95|899.01|895.01|34
1619057910000|2021-04-22 02:18:30|899.88|895.88|900.32|896.32|900.32|896.32|899.49|895.49|29
1619057920000|2021-04-22 02:18:40|900.21|896.21|899.94|895.94|901.23|897.23|899.61|895.61|29
1619057930000|2021-04-22 02:18:50|899.87|895.87|900.16|896.16|900.88|896.88|899.87|895.87|29
1619057940000|2021-04-22 02:19:00|900.31|896.31|899.74|895.74|900.31|896.31|899.37|895.37|32
1619057950000|2021-04-22 02:19:10|899.69|895.69|900.12|896.12|900.72|896.72|899.69|895.69|25
1619057960000|2021-04-22 02:19:20|900.46|896.46|900.34|896.34|900.65|896.65|900.12|896.12|21
1619057970000|2021-04-22 02:19:30|900.31|896.31|899.32|895.32|900.31|896.31|899.27|895.27|33
1619057980000|2021-04-22 02:19:40|899.37|895.37|899.28|895.28|899.61|895.61|898.96|894.96|23
1619057990000|2021-04-22 02:19:50|899.26|895.26|899.55|895.55|900.1|896.1|899.26|895.26|34
1619058000000|2021-04-22 02:20:00|899.5|895.5|898.85|894.85|899.5|895.5|898.85|894.85|24
1619058010000|2021-04-22 02:20:10|898.79|894.79|898.94|894.94|898.94|894.94|897.6|893.6|31
1619058020000|2021-04-22 02:20:20|898.97|894.97|896.94|892.94|898.98|894.98|896.88|892.88|38
1619058030000|2021-04-22 02:20:30|897.06|893.06|896.69|892.69|897.69|893.69|896.61|892.61|19
1619058040000|2021-04-22 02:20:40|896.7|892.7|897.01|893.01|897.01|893.01|896.47|892.47|21
1619058050000|2021-04-22 02:20:50|896.85|892.85|895.61|891.61|897.01|893.01|895.2|891.2|21
1619058060000|2021-04-22 02:21:00|895.6|891.6|896.41|892.41|896.52|892.52|895.35|891.35|38
1619058070000|2021-04-22 02:21:10|896.8|892.8|895.13|891.13|896.8|892.8|894.99|890.99|32
1619058080000|2021-04-22 02:21:20|895.22|891.22|894.53|890.53|895.25|891.25|894.31|890.31|26
1619058090000|2021-04-22 02:21:30|894.54|890.54|894.5|890.5|894.85|890.85|894.16|890.16|34
1619058100000|2021-04-22 02:21:40|894.19|890.19|893.79|889.79|894.68|890.68|893.79|889.79|35
1619058110000|2021-04-22 02:21:50|893.85|889.85|893.66|889.66|893.85|889.85|893.43|889.43|22
1619058120000|2021-04-22 02:22:00|893.67|889.67|894.84|890.84|894.84|890.84|893.55|889.55|32
1619058130000|2021-04-22 02:22:10|894.86|890.86|895.62|891.62|895.96|891.96|894.86|890.86|30
1619058140000|2021-04-22 02:22:20|895.69|891.69|896.39|892.39|896.95|892.95|895.48|891.48|30
1619058150000|2021-04-22 02:22:30|896.36|892.36|894.42|890.42|896.36|892.36|894.42|890.42|31
1619058160000|2021-04-22 02:22:40|894.29|890.29|894.76|890.76|894.76|890.76|894.02|890.02|25
1619058170000|2021-04-22 02:22:50|894.77|890.77|895.86|891.86|895.87|891.87|894.63|890.63|33
1619058180000|2021-04-22 02:23:00|895.93|891.93|895.32|891.32|896.28|892.28|894.82|890.82|31
1619058190000|2021-04-22 02:23:10|895.29|891.29|895.09|891.09|895.29|891.29|894.2|890.2|28
1619058200000|2021-04-22 02:23:20|895.12|891.12|894.78|890.78|895.27|891.27|894.49|890.49|26
1619058210000|2021-04-22 02:23:30|894.73|890.73|893.65|889.65|894.73|890.73|893.63|889.63|23
1619058220000|2021-04-22 02:23:40|893.43|889.43|893|889|893.48|889.48|892.99|888.99|30
1619058230000|2021-04-22 02:23:50|892.99|888.99|892.86|888.86|893.04|889.04|892.47|888.47|22
1619058240000|2021-04-22 02:24:00|892.79|888.79|892.96|888.96|893.19|889.19|892.7|888.7|37
1619058250000|2021-04-22 02:24:10|892.95|888.95|894.04|890.04|894.04|890.04|892.95|888.95|18
1619058260000|2021-04-22 02:24:20|893.96|889.96|895.32|891.32|895.32|891.32|893.95|889.95|19
1619058270000|2021-04-22 02:24:30|895.39|891.39|897.8|893.8|897.8|893.8|895.39|891.39|22
1619058280000|2021-04-22 02:24:40|897.77|893.77|898.08|894.08|898.28|894.28|897.7|893.7|13
1619058290000|2021-04-22 02:24:50|898.06|894.06|898.25|894.25|898.26|894.26|897.76|893.76|17
1619058300000|2021-04-22 02:25:00|898.26|894.26|897.42|893.42|898.26|894.26|897.42|893.42|26
1619058310000|2021-04-22 02:25:10|897.47|893.47|897.08|893.08|897.66|893.66|897.08|893.08|30
1619058320000|2021-04-22 02:25:20|897.15|893.15|898.64|894.64|898.67|894.67|896.99|892.99|21
1619058330000|2021-04-22 02:25:30|898.52|894.52|899.6|895.6|899.6|895.6|898.52|894.52|21
1619058340000|2021-04-22 02:25:40|899.45|895.45|900.9|896.9|900.9|896.9|899.45|895.45|18
1619058350000|2021-04-22 02:25:50|900.91|896.91|901.1|897.1|901.1|897.1|900.72|896.72|18
1619058360000|2021-04-22 02:26:00|901.11|897.11|902.31|898.31|902.45|898.45|901.11|897.11|26
1619058370000|2021-04-22 02:26:10|902.29|898.29|901.42|897.42|902.29|898.29|901.42|897.42|27
1619058380000|2021-04-22 02:26:20|901.33|897.33|901.61|897.61|901.61|897.61|901.18|897.18|21
1619058390000|2021-04-22 02:26:30|901.64|897.64|902.33|898.33|902.36|898.36|901.64|897.64|16
1619058400000|2021-04-22 02:26:40|902.81|898.81|902.23|898.23|902.86|898.86|902.23|898.23|22
1619058410000|2021-04-22 02:26:50|902.25|898.25|902.24|898.24|902.44|898.44|902.17|898.17|25
1619058420000|2021-04-22 02:27:00|902.22|898.22|900.74|896.74|902.24|898.24|900.63|896.63|30
1619058430000|2021-04-22 02:27:10|900.72|896.72|900.59|896.59|900.72|896.72|899.93|895.93|26
1619058440000|2021-04-22 02:27:20|900.96|896.96|900.17|896.17|901.13|897.13|900.11|896.11|26
1619058450000|2021-04-22 02:27:30|900.1|896.1|900.58|896.58|900.67|896.67|899.58|895.58|29
1619058460000|2021-04-22 02:27:40|900.57|896.57|901.37|897.37|901.42|897.42|900.57|896.57|15
1619058470000|2021-04-22 02:27:50|901.57|897.57|901.03|897.03|901.58|897.58|901.02|897.02|22
1619058480000|2021-04-22 02:28:00|900.97|896.97|901.18|897.18|901.35|897.35|900.81|896.81|27
1619058490000|2021-04-22 02:28:10|901.3|897.3|902.02|898.02|902.52|898.52|901.21|897.21|24
1619058500000|2021-04-22 02:28:20|902|898|902.47|898.47|902.95|898.95|901.72|897.72|16
1619058510000|2021-04-22 02:28:30|903.13|899.13|902.73|898.73|903.18|899.18|902.26|898.26|25
1619058520000|2021-04-22 02:28:40|902.74|898.74|901.94|897.94|902.74|898.74|901.91|897.91|27
1619058530000|2021-04-22 02:28:50|901.93|897.93|902.17|898.17|902.17|898.17|901.47|897.47|22
1619058540000|2021-04-22 02:29:00|902.23|898.23|903.63|899.63|903.63|899.63|902.23|898.23|26
1619058550000|2021-04-22 02:29:10|903.65|899.65|903.5|899.5|903.68|899.68|903.31|899.31|28
1619058560000|2021-04-22 02:29:20|903.51|899.51|904.06|900.06|904.45|900.45|903.35|899.35|27
1619058570000|2021-04-22 02:29:30|904.24|900.24|904.46|900.46|904.55|900.55|903.93|899.93|17
1619058580000|2021-04-22 02:29:40|904.19|900.19|904.21|900.21|904.47|900.47|904.15|900.15|20
1619058590000|2021-04-22 02:29:50|905.56|901.56|904.67|900.67|906.02|902.02|904.26|900.26|15
1619058600000|2021-04-22 02:30:00|906.33|902.33|905.16|901.16|906.33|902.33|905.16|901.16|19
1619058610000|2021-04-22 02:30:10|905.17|901.17|906.22|902.22|906.22|902.22|905.15|901.15|19
1619058620000|2021-04-22 02:30:20|906.24|902.24|906.62|902.62|906.88|902.88|906.17|902.17|25
1619058630000|2021-04-22 02:30:30|906.69|902.69|906.53|902.53|906.97|902.97|906.43|902.43|34
1619058640000|2021-04-22 02:30:40|906.52|902.52|906.54|902.54|906.67|902.67|906.4|902.4|26
1619058650000|2021-04-22 02:30:50|906.52|902.52|906.24|902.24|906.61|902.61|906.21|902.21|27
1619058660000|2021-04-22 02:31:00|906.23|902.23|905.35|901.35|906.51|902.51|905.35|901.35|32
1619058670000|2021-04-22 02:31:10|905.45|901.45|905.02|901.02|905.45|901.45|904.97|900.97|30
1619058680000|2021-04-22 02:31:20|905.01|901.01|905.05|901.05|905.31|901.31|904.8|900.8|25
1619058690000|2021-04-22 02:31:30|905.11|901.11|905.32|901.32|905.32|901.32|904.53|900.53|18
1619058700000|2021-04-22 02:31:40|905.22|901.22|905.63|901.63|905.63|901.63|905.15|901.15|14
1619058710000|2021-04-22 02:31:50|905.64|901.64|905.4|901.4|905.93|901.93|905.4|901.4|21
1619058720000|2021-04-22 02:32:00|905.36|901.36|906.14|902.14|906.14|902.14|905.34|901.34|26
1619058730000|2021-04-22 02:32:10|906.16|902.16|907.89|903.89|907.9|903.9|906.01|902.01|18
1619058740000|2021-04-22 02:32:20|908.06|904.06|908.76|904.76|908.76|904.76|908.05|904.05|14
1619058750000|2021-04-22 02:32:30|908.78|904.78|909.85|905.85|910.67|906.67|908.78|904.78|24
1619058760000|2021-04-22 02:32:40|909.82|905.82|909.73|905.73|909.95|905.95|909.33|905.33|34
1619058770000|2021-04-22 02:32:50|909.64|905.64|910.37|906.37|910.38|906.38|909.62|905.62|26
1619058780000|2021-04-22 02:33:00|910.11|906.11|910.19|906.19|910.19|906.19|909.71|905.71|28
1619058790000|2021-04-22 02:33:10|910.21|906.21|910.07|906.07|910.25|906.25|909.61|905.61|23
1619058800000|2021-04-22 02:33:20|910.12|906.12|910.25|906.25|910.32|906.32|910.09|906.09|20
1619058810000|2021-04-22 02:33:30|910.26|906.26|910.59|906.59|910.59|906.59|910.22|906.22|25
1619058820000|2021-04-22 02:33:40|910.58|906.58|910.29|906.29|910.67|906.67|910.29|906.29|23
1619058830000|2021-04-22 02:33:50|910.4|906.4|910.83|906.83|910.91|906.91|910.4|906.4|19
1619058840000|2021-04-22 02:34:00|910.85|906.85|910.7|906.7|910.92|906.92|910.66|906.66|17
1619058850000|2021-04-22 02:34:10|910.71|906.71|910.94|906.94|911.04|907.04|910.71|906.71|20
1619058860000|2021-04-22 02:34:20|910.86|906.86|911.02|907.02|911.23|907.23|910.86|906.86|28
1619058870000|2021-04-22 02:34:30|911.1|907.1|911.37|907.37|911.73|907.73|911|907|23
1619058880000|2021-04-22 02:34:40|911.44|907.44|911.93|907.93|911.93|907.93|911.27|907.27|23
1619058890000|2021-04-22 02:34:50|911.99|907.99|911.84|907.84|912|908|911.17|907.17|27
1619058900000|2021-04-22 02:35:00|911.85|907.85|910.99|906.99|911.89|907.89|910.99|906.99|28
1619058910000|2021-04-22 02:35:10|911.01|907.01|909.86|905.86|911.01|907.01|909.82|905.82|32
1619058920000|2021-04-22 02:35:20|909.8|905.8|909.69|905.69|909.88|905.88|909.26|905.26|27
1619058930000|2021-04-22 02:35:30|909.67|905.67|909.89|905.89|909.89|905.89|909.42|905.42|25
1619058940000|2021-04-22 02:35:40|909.91|905.91|909.13|905.13|909.91|905.91|909.06|905.06|23
1619058950000|2021-04-22 02:35:50|909.06|905.06|909|905|909.16|905.16|908.71|904.71|22
1619058960000|2021-04-22 02:36:00|908.85|904.85|909.58|905.58|910.01|906.01|908.85|904.85|27
1619058970000|2021-04-22 02:36:10|909.62|905.62|909.21|905.21|909.62|905.62|908.79|904.79|26
1619058980000|2021-04-22 02:36:20|909.23|905.23|908.95|904.95|909.53|905.53|908.47|904.47|30
1619058990000|2021-04-22 02:36:30|908.96|904.96|909.19|905.19|909.19|905.19|908.53|904.53|27
1619059000000|2021-04-22 02:36:40|909.2|905.2|909.43|905.43|909.6|905.6|909.01|905.01|25
1619059010000|2021-04-22 02:36:50|909.44|905.44|909.01|905.01|909.52|905.52|908.81|904.81|25
1619059020000|2021-04-22 02:37:00|908.92|904.92|909.38|905.38|909.45|905.45|908.92|904.92|22
1619059030000|2021-04-22 02:37:10|909.4|905.4|909.21|905.21|909.64|905.64|909.09|905.09|26
1619059040000|2021-04-22 02:37:20|909.3|905.3|908.72|904.72|909.52|905.52|908.72|904.72|15
1619059050000|2021-04-22 02:37:30|908.71|904.71|908.83|904.83|908.95|904.95|908.62|904.62|28
1619059060000|2021-04-22 02:37:40|908.85|904.85|908.5|904.5|909.05|905.05|908.48|904.48|25
1619059070000|2021-04-22 02:37:50|908.29|904.29|908.05|904.05|908.39|904.39|908.03|904.03|21
1619059080000|2021-04-22 02:38:00|908.06|904.06|908.22|904.22|908.64|904.64|908.06|904.06|27
1619059090000|2021-04-22 02:38:10|908.23|904.23|908.02|904.02|908.34|904.34|908|904|32
1619059100000|2021-04-22 02:38:20|908.03|904.03|907.82|903.82|908.16|904.16|907.82|903.82|29
1619059110000|2021-04-22 02:38:30|907.88|903.88|908.08|904.08|908.24|904.24|907.78|903.78|27
1619059120000|2021-04-22 02:38:40|908.01|904.01|907.51|903.51|908.01|904.01|907.51|903.51|19
1619059130000|2021-04-22 02:38:50|907.52|903.52|908.67|904.67|908.67|904.67|907.52|903.52|27
1619059140000|2021-04-22 02:39:00|908.86|904.86|907.54|903.54|908.86|904.86|907.52|903.52|27
1619059150000|2021-04-22 02:39:10|907.5|903.5|907.85|903.85|907.85|903.85|907.46|903.46|19
1619059160000|2021-04-22 02:39:20|907.87|903.87|907.62|903.62|908.11|904.11|907.38|903.38|28
1619059170000|2021-04-22 02:39:30|907.54|903.54|907.03|903.03|907.56|903.56|907.03|903.03|16
1619059180000|2021-04-22 02:39:40|907.01|903.01|905.97|901.97|907.01|903.01|905.97|901.97|21
1619059190000|2021-04-22 02:39:50|905.98|901.98|907.09|903.09|907.09|903.09|905.98|901.98|27
1619059200000|2021-04-22 02:40:00|907.3|903.3|907.7|903.7|907.7|903.7|907.3|903.3|24
1619059210000|2021-04-22 02:40:10|907.71|903.71|907.48|903.48|907.72|903.72|907.37|903.37|19
1619059220000|2021-04-22 02:40:20|907.46|903.46|907.55|903.55|907.81|903.81|907.08|903.08|29
1619059230000|2021-04-22 02:40:30|907.87|903.87|907.91|903.91|908.75|904.75|907.87|903.87|22
1619059240000|2021-04-22 02:40:40|908.05|904.05|908.11|904.11|908.3|904.3|908.03|904.03|24
1619059250000|2021-04-22 02:40:50|908.13|904.13|907.85|903.85|908.24|904.24|907.85|903.85|23
1619059260000|2021-04-22 02:41:00|907.84|903.84|908.35|904.35|908.35|904.35|907.77|903.77|24
1619059270000|2021-04-22 02:41:10|908.33|904.33|909.03|905.03|909.4|905.4|908.33|904.33|27
1619059280000|2021-04-22 02:41:20|909.64|905.64|910.42|906.42|910.42|906.42|909.03|905.03|21
1619059290000|2021-04-22 02:41:30|910.33|906.33|911.22|907.22|911.4|907.4|910.33|906.33|19
1619059300000|2021-04-22 02:41:40|911.24|907.24|911.83|907.83|911.83|907.83|910.99|906.99|15
1619059310000|2021-04-22 02:41:50|912.16|908.16|911.88|907.88|912.16|908.16|911.61|907.61|25
1619059320000|2021-04-22 02:42:00|911.9|907.9|912.63|908.63|913|909|911.9|907.9|22
1619059330000|2021-04-22 02:42:10|912.68|908.68|913.44|909.44|913.55|909.55|912.26|908.26|26
1619059340000|2021-04-22 02:42:20|913.43|909.43|913.9|909.9|913.99|909.99|913.42|909.42|19
1619059350000|2021-04-22 02:42:30|913.91|909.91|913.21|909.21|913.93|909.93|913.03|909.03|29
1619059360000|2021-04-22 02:42:40|913.27|909.27|912.92|908.92|913.54|909.54|912.8|908.8|30
1619059370000|2021-04-22 02:42:50|912.82|908.82|912.68|908.68|913.6|909.6|912.68|908.68|25
1619059380000|2021-04-22 02:43:00|912.69|908.69|912.28|908.28|912.88|908.88|912.18|908.18|25
1619059390000|2021-04-22 02:43:10|912.23|908.23|911.49|907.49|912.57|908.57|911.29|907.29|29
1619059400000|2021-04-22 02:43:20|911.45|907.45|911.19|907.19|911.97|907.97|911.04|907.04|34
1619059410000|2021-04-22 02:43:30|911.24|907.24|910.84|906.84|911.39|907.39|910.84|906.84|20
1619059420000|2021-04-22 02:43:40|910.83|906.83|910.15|906.15|910.98|906.98|910.15|906.15|28
1619059430000|2021-04-22 02:43:50|910.16|906.16|911.19|907.19|911.21|907.21|910.09|906.09|22
1619059440000|2021-04-22 02:44:00|911.05|907.05|912.58|908.58|912.93|908.93|911.05|907.05|26
1619059450000|2021-04-22 02:44:10|912.74|908.74|913.41|909.41|913.42|909.42|912.74|908.74|14
1619059460000|2021-04-22 02:44:20|913.49|909.49|914.48|910.48|914.48|910.48|913.49|909.49|19
1619059470000|2021-04-22 02:44:30|914.49|910.49|914.56|910.56|914.75|910.75|914.44|910.44|30
1619059480000|2021-04-22 02:44:40|914.57|910.57|914.62|910.62|914.69|910.69|914.26|910.26|28
1619059490000|2021-04-22 02:44:50|914.63|910.63|914.43|910.43|914.69|910.69|914.36|910.36|15
1619059500000|2021-04-22 02:45:00|914.44|910.44|913.59|909.59|914.45|910.45|913.59|909.59|23
1619059510000|2021-04-22 02:45:10|913.58|909.58|913.92|909.92|913.92|909.92|913.54|909.54|24
1619059520000|2021-04-22 02:45:20|913.9|909.9|913.67|909.67|913.94|909.94|913.6|909.6|18
1619059530000|2021-04-22 02:45:30|913.69|909.69|913.37|909.37|913.74|909.74|913.37|909.37|17
1619059540000|2021-04-22 02:45:40|913.67|909.67|913.69|909.69|913.73|909.73|913.46|909.46|24
1619059550000|2021-04-22 02:45:50|913.7|909.7|913.5|909.5|913.7|909.7|913.43|909.43|17
1619059560000|2021-04-22 02:46:00|913.51|909.51|914.93|910.93|914.93|910.93|913.51|909.51|21
1619059570000|2021-04-22 02:46:10|914.83|910.83|914.3|910.3|914.97|910.97|914.02|910.02|29
1619059580000|2021-04-22 02:46:20|914.33|910.33|914.96|910.96|914.96|910.96|914.11|910.11|24
1619059590000|2021-04-22 02:46:30|914.81|910.81|915.06|911.06|915.17|911.17|914.62|910.62|22
1619059600000|2021-04-22 02:46:40|915.08|911.08|914.25|910.25|915.25|911.25|914.14|910.14|32
1619059610000|2021-04-22 02:46:50|914.28|910.28|914.83|910.83|914.87|910.87|914.28|910.28|28
1619059620000|2021-04-22 02:47:00|914.77|910.77|914.97|910.97|915.01|911.01|914.77|910.77|26
1619059630000|2021-04-22 02:47:10|914.96|910.96|915.07|911.07|915.4|911.4|914.47|910.47|28
1619059640000|2021-04-22 02:47:20|915.27|911.27|915.21|911.21|915.43|911.43|914.97|910.97|28
1619059650000|2021-04-22 02:47:30|915.24|911.24|914.99|910.99|915.26|911.26|914.86|910.86|25
1619059660000|2021-04-22 02:47:40|915.01|911.01|914.79|910.79|915.22|911.22|914.68|910.68|28
1619059670000|2021-04-22 02:47:50|914.82|910.82|915.04|911.04|915.04|911.04|914.68|910.68|29
1619059680000|2021-04-22 02:48:00|915.06|911.06|914.75|910.75|915.08|911.08|914.63|910.63|26
1619059690000|2021-04-22 02:48:10|914.73|910.73|914.67|910.67|914.83|910.83|914.31|910.31|33
1619059700000|2021-04-22 02:48:20|914.76|910.76|914.53|910.53|914.8|910.8|914.46|910.46|28
1619059710000|2021-04-22 02:48:30|914.55|910.55|914.48|910.48|914.55|910.55|914.48|910.48|15
1619059720000|2021-04-22 02:48:40|914.49|910.49|914.4|910.4|914.49|910.49|914.22|910.22|21
1619059730000|2021-04-22 02:48:50|914.41|910.41|914.13|910.13|914.41|910.41|913.9|909.9|16
1619059740000|2021-04-22 02:49:00|914.01|910.01|914.24|910.24|914.24|910.24|913.56|909.56|27
1619059750000|2021-04-22 02:49:10|914.28|910.28|915.04|911.04|915.04|911.04|914.25|910.25|20
1619059760000|2021-04-22 02:49:20|915.14|911.14|914.29|910.29|915.22|911.22|914.29|910.29|25
1619059770000|2021-04-22 02:49:30|914.49|910.49|914.28|910.28|914.49|910.49|914.07|910.07|13
1619059780000|2021-04-22 02:49:40|914.26|910.26|914.01|910.01|914.36|910.36|914.01|910.01|29
1619059790000|2021-04-22 02:49:50|914.04|910.04|914.1|910.1|914.29|910.29|914.03|910.03|20
1619059800000|2021-04-22 02:50:00|914.08|910.08|913.88|909.88|914.27|910.27|913.8|909.8|29
1619059810000|2021-04-22 02:50:10|914.08|910.08|913.74|909.74|914.28|910.28|913.72|909.72|27
1619059820000|2021-04-22 02:50:20|913.77|909.77|913.02|909.02|913.9|909.9|912.81|908.81|20
1619059830000|2021-04-22 02:50:30|913.05|909.05|914.21|910.21|914.44|910.44|912.67|908.67|34
1619059840000|2021-04-22 02:50:40|914.2|910.2|913.83|909.83|914.2|910.2|913.72|909.72|23
1619059850000|2021-04-22 02:50:50|913.87|909.87|913.55|909.55|913.88|909.88|913.44|909.44|20
1619059860000|2021-04-22 02:51:00|913.61|909.61|912.99|908.99|913.76|909.76|912.85|908.85|28
1619059870000|2021-04-22 02:51:10|913.15|909.15|912.2|908.2|913.15|909.15|911.9|907.9|24
1619059880000|2021-04-22 02:51:20|912.35|908.35|912.56|908.56|912.75|908.75|912.23|908.23|26
1619059890000|2021-04-22 02:51:30|912.57|908.57|912.43|908.43|912.62|908.62|912.23|908.23|28
1619059900000|2021-04-22 02:51:40|912.45|908.45|912.36|908.36|912.45|908.45|912.06|908.06|32
1619059910000|2021-04-22 02:51:50|912.31|908.31|911.8|907.8|912.31|908.31|911.59|907.59|21
1619059920000|2021-04-22 02:52:00|911.98|907.98|912.79|908.79|913.12|909.12|911.87|907.87|34
1619059930000|2021-04-22 02:52:10|913.3|909.3|913.73|909.73|913.75|909.75|912.38|908.38|35
1619059940000|2021-04-22 02:52:20|913.72|909.72|913.02|909.02|913.87|909.87|913.02|909.02|31
1619059950000|2021-04-22 02:52:30|913|909|912.82|908.82|913.21|909.21|912.78|908.78|30
1619059960000|2021-04-22 02:52:40|913.29|909.29|913.87|909.87|914.02|910.02|912.81|908.81|39
1619059970000|2021-04-22 02:52:50|913.88|909.88|914.02|910.02|914.22|910.22|913.45|909.45|30
1619059980000|2021-04-22 02:53:00|913.93|909.93|913.69|909.69|913.93|909.93|912.83|908.83|27
1619059990000|2021-04-22 02:53:10|914.03|910.03|913.77|909.77|914.19|910.19|913.49|909.49|31
1619060000000|2021-04-22 02:53:20|913.54|909.54|912.81|908.81|913.81|909.81|912.74|908.74|35
1619060010000|2021-04-22 02:53:30|912.83|908.83|913.3|909.3|913.47|909.47|912.83|908.83|32
1619060020000|2021-04-22 02:53:40|913.41|909.41|913.28|909.28|913.58|909.58|913.16|909.16|25
1619060030000|2021-04-22 02:53:50|913.16|909.16|912.48|908.48|913.27|909.27|912.48|908.48|31
1619060040000|2021-04-22 02:54:00|912.44|908.44|912.47|908.47|912.7|908.7|912.37|908.37|24
1619060050000|2021-04-22 02:54:10|912.74|908.74|913.17|909.17|913.5|909.5|912.74|908.74|20
1619060060000|2021-04-22 02:54:20|913.34|909.34|913.25|909.25|913.34|909.34|912.77|908.77|19
1619060070000|2021-04-22 02:54:30|913.24|909.24|913.01|909.01|913.53|909.53|912.93|908.93|29
1619060080000|2021-04-22 02:54:40|913.04|909.04|912.72|908.72|913.04|909.04|912.63|908.63|22
1619060090000|2021-04-22 02:54:50|912.7|908.7|912.57|908.57|912.83|908.83|912.41|908.41|17
1619060100000|2021-04-22 02:55:00|912.6|908.6|912.76|908.76|912.76|908.76|912.45|908.45|21
1619060110000|2021-04-22 02:55:10|912.53|908.53|913.06|909.06|913.06|909.06|912.53|908.53|16
1619060120000|2021-04-22 02:55:20|913.07|909.07|913.08|909.08|913.08|909.08|913.07|909.07|2
1619060130000|2021-04-22 02:55:30|912.91|908.91|912.9|908.9|913.06|909.06|912.88|908.88|14
1619060140000|2021-04-22 02:55:40|912.87|908.87|912.62|908.62|912.87|908.87|912.48|908.48|19
1619060150000|2021-04-22 02:55:50|912.78|908.78|912.92|908.92|912.96|908.96|912.73|908.73|15
1619060160000|2021-04-22 02:56:00|912.93|908.93|913.46|909.46|913.46|909.46|912.92|908.92|15
1619060170000|2021-04-22 02:56:10|913.62|909.62|913.31|909.31|913.91|909.91|913.31|909.31|14
1619060180000|2021-04-22 02:56:20|913.29|909.29|913.08|909.08|913.32|909.32|913|909|17
1619060190000|2021-04-22 02:56:30|913.1|909.1|913.12|909.12|913.12|909.12|913.02|909.02|9
1619060200000|2021-04-22 02:56:40|913.26|909.26|913.53|909.53|913.6|909.6|913.26|909.26|25
1619060210000|2021-04-22 02:56:50|913.51|909.51|913|909|913.51|909.51|913|909|15
1619060220000|2021-04-22 02:57:00|913.11|909.11|913.25|909.25|913.25|909.25|913.06|909.06|13
1619060230000|2021-04-22 02:57:10|913.27|909.27|913.64|909.64|913.67|909.67|913.27|909.27|15
1619060240000|2021-04-22 02:57:20|913.65|909.65|913.88|909.88|913.98|909.98|913.57|909.57|18
1619060250000|2021-04-22 02:57:30|913.87|909.87|913.86|909.86|913.87|909.87|913.86|909.86|2
1619060260000|2021-04-22 02:57:40|913.8|909.8|913.33|909.33|913.8|909.8|913.33|909.33|16
1619060270000|2021-04-22 02:57:50|913.34|909.34|913.39|909.39|913.58|909.58|913.33|909.33|15
1619060280000|2021-04-22 02:58:00|913.36|909.36|913.57|909.57|913.83|909.83|913.35|909.35|18
1619060290000|2021-04-22 02:58:10|913.7|909.7|912.8|908.8|913.71|909.71|912.79|908.79|23
1619060300000|2021-04-22 02:58:20|913.03|909.03|913.26|909.26|913.26|909.26|913.03|909.03|18
1619060310000|2021-04-22 02:58:30|913.27|909.27|912.88|908.88|913.29|909.29|912.86|908.86|24
1619060320000|2021-04-22 02:58:40|912.89|908.89|913.03|909.03|913.03|909.03|912.89|908.89|15
1619060330000|2021-04-22 02:58:50|913.02|909.02|912.89|908.89|913.02|909.02|912.69|908.69|16
1619060340000|2021-04-22 02:59:00|912.91|908.91|913.03|909.03|913.03|909.03|912.91|908.91|13
1619060350000|2021-04-22 02:59:10|913.02|909.02|912.55|908.55|913.02|909.02|912.41|908.41|22
1619060360000|2021-04-22 02:59:20|912.58|908.58|912.5|908.5|912.8|908.8|912.4|908.4|17
1619060370000|2021-04-22 02:59:30|912.66|908.66|912.61|908.61|912.7|908.7|912.6|908.6|18
1619060380000|2021-04-22 02:59:40|912.53|908.53|911.39|907.39|912.53|908.53|911.35|907.35|32
1619060390000|2021-04-22 02:59:50|911.31|907.31|911.1|907.1|911.46|907.46|911.05|907.05|17
1619060400000|2021-04-22 03:00:00|911.11|907.11|910.33|906.33|911.11|907.11|910.32|906.32|27
1619060410000|2021-04-22 03:00:10|910.35|906.35|910.18|906.18|910.39|906.39|910.17|906.17|21
1619060420000|2021-04-22 03:00:20|910.2|906.2|909.58|905.58|910.23|906.23|909.52|905.52|28
1619060430000|2021-04-22 03:00:30|909.54|905.54|909.42|905.42|909.54|905.54|909.2|905.2|19
1619060440000|2021-04-22 03:00:40|909.43|905.43|909.33|905.33|909.65|905.65|909.24|905.24|24
1619060450000|2021-04-22 03:00:50|909.34|905.34|908.76|904.76|909.35|905.35|908.69|904.69|22
1619060460000|2021-04-22 03:01:00|908.77|904.77|909.29|905.29|909.29|905.29|908.73|904.73|26
1619060470000|2021-04-22 03:01:10|909.26|905.26|909.48|905.48|909.7|905.7|909.15|905.15|26
1619060480000|2021-04-22 03:01:20|909.58|905.58|910.12|906.12|910.51|906.51|909.58|905.58|13
1619060490000|2021-04-22 03:01:30|910.22|906.22|912.05|908.05|912.05|908.05|910.2|906.2|23
1619060500000|2021-04-22 03:01:40|911.98|907.98|913.1|909.1|913.31|909.31|911.98|907.98|25
1619060510000|2021-04-22 03:01:50|913.63|909.63|913.67|909.67|913.67|909.67|913.1|909.1|10
1619060520000|2021-04-22 03:02:00|913.1|909.1|913.1|909.1|914.38|910.38|913.1|909.1|9
1619060530000|2021-04-22 03:02:10|913.61|909.61|915.01|911.01|915.01|911.01|913.1|909.1|11
1619060540000|2021-04-22 03:02:20|916.96|912.96|916.94|912.94|916.97|912.97|916.12|912.12|11
1619060550000|2021-04-22 03:02:30|917.27|913.27|916.98|912.98|917.73|913.73|916.98|912.98|4
1619060560000|2021-04-22 03:02:40|918.22|914.22|918.43|914.43|918.96|914.96|918.22|914.22|20
1619060570000|2021-04-22 03:02:50|918.48|914.48|919.4|915.4|919.56|915.56|918.48|914.48|19
1619060580000|2021-04-22 03:03:00|919.35|915.35|919.04|915.04|919.35|915.35|919|915|28
1619060590000|2021-04-22 03:03:10|919.01|915.01|918.64|914.64|919.01|915.01|918.59|914.59|25
1619060600000|2021-04-22 03:03:20|918.69|914.69|918.8|914.8|918.99|914.99|918.38|914.38|24
1619060610000|2021-04-22 03:03:30|918.77|914.77|917.92|913.92|918.9|914.9|917.92|913.92|30
1619060620000|2021-04-22 03:03:40|917.86|913.86|918.23|914.23|918.31|914.31|916.94|912.94|33
1619060630000|2021-04-22 03:03:50|918.24|914.24|919.12|915.12|919.12|915.12|918.21|914.21|25
1619060640000|2021-04-22 03:04:00|919.11|915.11|918.67|914.67|919.11|915.11|918.67|914.67|25
1619060650000|2021-04-22 03:04:10|918.65|914.65|918.07|914.07|918.68|914.68|918.06|914.06|18
1619060660000|2021-04-22 03:04:20|918.06|914.06|917.8|913.8|918.06|914.06|917.7|913.7|20
1619060670000|2021-04-22 03:04:30|917.86|913.86|918.5|914.5|918.77|914.77|917.85|913.85|29
1619060680000|2021-04-22 03:04:40|918.49|914.49|918.01|914.01|918.49|914.49|917.97|913.97|20
1619060690000|2021-04-22 03:04:50|918|914|916.7|912.7|918|914|916.7|912.7|21
1619060700000|2021-04-22 03:05:00|916.75|912.75|917.83|913.83|917.83|913.83|916.75|912.75|25
1619060710000|2021-04-22 03:05:10|917.84|913.84|917.94|913.94|918.16|914.16|917.77|913.77|23
1619060720000|2021-04-22 03:05:20|917.96|913.96|918.26|914.26|918.26|914.26|917.94|913.94|15
1619060730000|2021-04-22 03:05:30|918.34|914.34|917.53|913.53|918.39|914.39|917.51|913.51|28
1619060740000|2021-04-22 03:05:40|917.52|913.52|917.48|913.48|917.52|913.52|917.42|913.42|10
1619060750000|2021-04-22 03:05:50|917.46|913.46|917.48|913.48|917.94|913.94|917.43|913.43|24
1619060760000|2021-04-22 03:06:00|917.51|913.51|917.13|913.13|917.64|913.64|917.13|913.13|21
1619060770000|2021-04-22 03:06:10|917.11|913.11|915.68|911.68|917.13|913.13|915.68|911.68|31
1619060780000|2021-04-22 03:06:20|915.75|911.75|915.17|911.17|916.3|912.3|915.17|911.17|11
1619060790000|2021-04-22 03:06:30|915.12|911.12|915.46|911.46|915.46|911.46|914.57|910.57|22
1619060800000|2021-04-22 03:06:40|915.48|911.48|914.43|910.43|915.51|911.51|914.43|910.43|28
1619060810000|2021-04-22 03:06:50|914.44|910.44|914.91|910.91|915.01|911.01|914.44|910.44|26
1619060820000|2021-04-22 03:07:00|914.88|910.88|915.53|911.53|915.53|911.53|914.87|910.87|29
1619060830000|2021-04-22 03:07:10|915.49|911.49|914.92|910.92|915.49|911.49|914.53|910.53|17
1619060840000|2021-04-22 03:07:20|914.93|910.93|914.62|910.62|915.21|911.21|914.46|910.46|28
1619060850000|2021-04-22 03:07:30|914.37|910.37|914.44|910.44|914.65|910.65|914.17|910.17|25
1619060860000|2021-04-22 03:07:40|914.57|910.57|914.71|910.71|915.11|911.11|914.57|910.57|31
1619060870000|2021-04-22 03:07:50|914.89|910.89|914.65|910.65|914.9|910.9|914.54|910.54|27
1619060880000|2021-04-22 03:08:00|914.35|910.35|914.55|910.55|914.55|910.55|914.35|910.35|25
1619060890000|2021-04-22 03:08:10|914.54|910.54|914.17|910.17|914.54|910.54|914.17|910.17|20
1619060900000|2021-04-22 03:08:20|914.2|910.2|914.25|910.25|914.44|910.44|914.15|910.15|28
1619060910000|2021-04-22 03:08:30|914.3|910.3|914.25|910.25|914.46|910.46|914.25|910.25|27
1619060920000|2021-04-22 03:08:40|914.33|910.33|914.45|910.45|914.61|910.61|914.33|910.33|25
1619060930000|2021-04-22 03:08:50|914.44|910.44|915.31|911.31|915.47|911.47|914.43|910.43|28
1619060940000|2021-04-22 03:09:00|915.4|911.4|916.71|912.71|916.71|912.71|915.4|911.4|32
1619060950000|2021-04-22 03:09:10|916.68|912.68|916.49|912.49|916.89|912.89|916.47|912.47|26
1619060960000|2021-04-22 03:09:20|916.44|912.44|916.4|912.4|916.44|912.44|915.97|911.97|35
1619060970000|2021-04-22 03:09:30|916.39|912.39|916.23|912.23|916.39|912.39|916.01|912.01|25
1619060980000|2021-04-22 03:09:40|916.22|912.22|916.29|912.29|916.67|912.67|916.09|912.09|29
1619060990000|2021-04-22 03:09:50|916.21|912.21|916.16|912.16|916.28|912.28|915.98|911.98|28
1619061000000|2021-04-22 03:10:00|916.18|912.18|917.14|913.14|917.39|913.39|916.18|912.18|24
1619061010000|2021-04-22 03:10:10|917.11|913.11|917.21|913.21|917.21|913.21|916.92|912.92|30
1619061020000|2021-04-22 03:10:20|917.22|913.22|917.44|913.44|917.98|913.98|917.1|913.1|38
1619061030000|2021-04-22 03:10:30|917.47|913.47|916.97|912.97|917.61|913.61|916.72|912.72|33
1619061040000|2021-04-22 03:10:40|916.91|912.91|916.84|912.84|917.01|913.01|916.59|912.59|35
1619061050000|2021-04-22 03:10:50|916.87|912.87|917.4|913.4|917.47|913.47|916.86|912.86|29
1619061060000|2021-04-22 03:11:00|917.41|913.41|916.34|912.34|917.49|913.49|916.34|912.34|34
1619061070000|2021-04-22 03:11:10|916.36|912.36|915.83|911.83|916.44|912.44|915.78|911.78|39
1619061080000|2021-04-22 03:11:20|915.82|911.82|916.22|912.22|916.22|912.22|915.75|911.75|28
1619061090000|2021-04-22 03:11:30|916.21|912.21|916.22|912.22|916.43|912.43|915.85|911.85|32
1619061100000|2021-04-22 03:11:40|916.24|912.24|917|913|917|913|915.81|911.81|32
1619061110000|2021-04-22 03:11:50|917.16|913.16|917.54|913.54|918.21|914.21|916.93|912.93|36
1619061120000|2021-04-22 03:12:00|917.57|913.57|917.2|913.2|917.67|913.67|917.2|913.2|33
1619061130000|2021-04-22 03:12:10|917.07|913.07|917.65|913.65|917.66|913.66|916.95|912.95|35
1619061140000|2021-04-22 03:12:20|917.66|913.66|917.75|913.75|917.88|913.88|917.41|913.41|34
1619061150000|2021-04-22 03:12:30|917.62|913.62|917.12|913.12|917.75|913.75|917.12|913.12|32
1619061160000|2021-04-22 03:12:40|917.33|913.33|916.63|912.63|917.38|913.38|916.63|912.63|28
1619061170000|2021-04-22 03:12:50|916.44|912.44|916.43|912.43|916.7|912.7|916.29|912.29|28
1619061180000|2021-04-22 03:13:00|916.42|912.42|916.42|912.42|916.76|912.76|916.23|912.23|34
1619061190000|2021-04-22 03:13:10|916.45|912.45|916.36|912.36|916.63|912.63|916.35|912.35|31
1619061200000|2021-04-22 03:13:20|916.51|912.51|916.97|912.97|917.14|913.14|916.51|912.51|34
1619061210000|2021-04-22 03:13:30|916.94|912.94|916.34|912.34|916.98|912.98|916.31|912.31|33
1619061220000|2021-04-22 03:13:40|916.37|912.37|916.17|912.17|916.79|912.79|916.15|912.15|37
1619061230000|2021-04-22 03:13:50|916.09|912.09|916.18|912.18|916.18|912.18|915.45|911.45|33
1619061240000|2021-04-22 03:14:00|916.28|912.28|917.12|913.12|917.12|913.12|915.75|911.75|32
1619061250000|2021-04-22 03:14:10|917.21|913.21|917.34|913.34|917.58|913.58|917.04|913.04|33
1619061260000|2021-04-22 03:14:20|917.37|913.37|916.49|912.49|917.38|913.38|916.46|912.46|33
1619061270000|2021-04-22 03:14:30|916.48|912.48|916.45|912.45|916.7|912.7|916.42|912.42|27
1619061280000|2021-04-22 03:14:40|916.54|912.54|916.49|912.49|916.74|912.74|916.31|912.31|33
1619061290000|2021-04-22 03:14:50|916.48|912.48|916.88|912.88|916.93|912.93|916.11|912.11|32
1619061300000|2021-04-22 03:15:00|916.99|912.99|917.88|913.88|918.3|914.3|916.98|912.98|37
1619061310000|2021-04-22 03:15:10|917.72|913.72|917.39|913.39|917.72|913.72|917.25|913.25|32
1619061320000|2021-04-22 03:15:20|917.18|913.18|916.77|912.77|917.39|913.39|916.72|912.72|36
1619061330000|2021-04-22 03:15:30|916.87|912.87|916.35|912.35|916.87|912.87|916.13|912.13|34
1619061340000|2021-04-22 03:15:40|916.34|912.34|915.49|911.49|916.34|912.34|915.37|911.37|33
1619061350000|2021-04-22 03:15:50|915.54|911.54|916.01|912.01|916.12|912.12|915.54|911.54|30
1619061360000|2021-04-22 03:16:00|916.02|912.02|915.82|911.82|916.36|912.36|915.82|911.82|36
1619061370000|2021-04-22 03:16:10|915.8|911.8|915.63|911.63|915.89|911.89|915.63|911.63|18
1619061380000|2021-04-22 03:16:20|915.61|911.61|915.52|911.52|915.61|911.61|915.2|911.2|22
1619061390000|2021-04-22 03:16:30|915.5|911.5|916.01|912.01|916.5|912.5|915.5|911.5|35
1619061400000|2021-04-22 03:16:40|915.98|911.98|915.56|911.56|916.01|912.01|915.47|911.47|28
1619061410000|2021-04-22 03:16:50|915.47|911.47|915.52|911.52|915.52|911.52|915.21|911.21|30
1619061420000|2021-04-22 03:17:00|915.45|911.45|916.66|912.66|916.66|912.66|915.45|911.45|28
1619061430000|2021-04-22 03:17:10|916.41|912.41|916.49|912.49|916.58|912.58|916.14|912.14|32
1619061440000|2021-04-22 03:17:20|916.09|912.09|915.65|911.65|916.49|912.49|915.62|911.62|32
1619061450000|2021-04-22 03:17:30|915.6|911.6|915.5|911.5|915.69|911.69|915.43|911.43|32
1619061460000|2021-04-22 03:17:40|915.52|911.52|915.28|911.28|915.62|911.62|915.21|911.21|33
1619061470000|2021-04-22 03:17:50|915.27|911.27|915.56|911.56|915.6|911.6|915.24|911.24|23
1619061480000|2021-04-22 03:18:00|915.59|911.59|915.62|911.62|915.66|911.66|915.59|911.59|9
1619061490000|2021-04-22 03:18:10|915.63|911.63|915.68|911.68|915.68|911.68|915.63|911.63|4
1619061500000|2021-04-22 03:18:20|915.67|911.67|915.67|911.67|915.68|911.68|915.67|911.67|3
1619061510000|2021-04-22 03:18:30|915.62|911.62|915.1|911.1|915.63|911.63|915.06|911.06|20
1619061520000|2021-04-22 03:18:40|915.07|911.07|914.91|910.91|915.1|911.1|914.9|910.9|12
1619061530000|2021-04-22 03:18:50|914.94|910.94|914.95|910.95|914.97|910.97|914.93|910.93|8
1619061540000|2021-04-22 03:19:00|914.98|910.98|915.35|911.35|915.49|911.49|914.98|910.98|30
1619061550000|2021-04-22 03:19:10|915.34|911.34|915.13|911.13|915.74|911.74|915.03|911.03|29
1619061560000|2021-04-22 03:19:20|915.29|911.29|916.41|912.41|916.41|912.41|915.29|911.29|32
1619061570000|2021-04-22 03:19:30|916.36|912.36|917.63|913.63|917.7|913.7|916.36|912.36|37
1619061580000|2021-04-22 03:19:40|917.57|913.57|918.13|914.13|918.14|914.14|917.1|913.1|33
1619061590000|2021-04-22 03:19:50|918.14|914.14|917.84|913.84|918.17|914.17|917.66|913.66|35
1619061600000|2021-04-22 03:20:00|917.87|913.87|916.35|912.35|917.88|913.88|916.33|912.33|30
1619061610000|2021-04-22 03:20:10|916.14|912.14|916.71|912.71|916.71|912.71|916.02|912.02|33
1619061620000|2021-04-22 03:20:20|916.79|912.79|916.07|912.07|916.84|912.84|916|912|32
1619061630000|2021-04-22 03:20:30|916.05|912.05|916.42|912.42|916.6|912.6|916|912|27
1619061640000|2021-04-22 03:20:40|916.44|912.44|915.88|911.88|916.55|912.55|915.64|911.64|32
1619061650000|2021-04-22 03:20:50|915.91|911.91|915.89|911.89|916.05|912.05|915.89|911.89|27
1619061660000|2021-04-22 03:21:00|915.91|911.91|916.51|912.51|916.53|912.53|915.91|911.91|20
1619061670000|2021-04-22 03:21:10|916.5|912.5|916.41|912.41|916.59|912.59|916.28|912.28|22
1619061680000|2021-04-22 03:21:20|916.4|912.4|916.44|912.44|916.62|912.62|916.31|912.31|25
1619061690000|2021-04-22 03:21:30|916.51|912.51|916.42|912.42|916.58|912.58|916.33|912.33|27
1619061700000|2021-04-22 03:21:40|916.45|912.45|915.97|911.97|916.48|912.48|915.97|911.97|22
1619061710000|2021-04-22 03:21:50|915.96|911.96|915.91|911.91|916|912|915.88|911.88|12
1619061720000|2021-04-22 03:22:00|915.93|911.93|915.33|911.33|915.94|911.94|915.31|911.31|22
1619061730000|2021-04-22 03:22:10|915.36|911.36|914.86|910.86|915.42|911.42|914.86|910.86|24
1619061740000|2021-04-22 03:22:20|914.81|910.81|914.65|910.65|915.07|911.07|914.43|910.43|37
1619061750000|2021-04-22 03:22:30|914.57|910.57|915.29|911.29|915.3|911.3|914.36|910.36|31
1619061760000|2021-04-22 03:22:40|915.32|911.32|913.79|909.79|915.32|911.32|913.79|909.79|35
1619061770000|2021-04-22 03:22:50|914.14|910.14|912.86|908.86|914.14|910.14|912.86|908.86|28
1619061780000|2021-04-22 03:23:00|912.87|908.87|913.5|909.5|913.5|909.5|912.55|908.55|20
1619061790000|2021-04-22 03:23:10|913.46|909.46|914.48|910.48|914.48|910.48|913.46|909.46|33
1619061800000|2021-04-22 03:23:20|914.58|910.58|914.75|910.75|915|911|914.48|910.48|38
1619061810000|2021-04-22 03:23:30|914.77|910.77|914.56|910.56|914.82|910.82|914.54|910.54|32
1619061820000|2021-04-22 03:23:40|914.61|910.61|913.51|909.51|914.64|910.64|913.48|909.48|35
1619061830000|2021-04-22 03:23:50|913.52|909.52|913.31|909.31|913.6|909.6|913.09|909.09|25
1619061840000|2021-04-22 03:24:00|913.43|909.43|914.06|910.06|914.43|910.43|913.43|909.43|36
1619061850000|2021-04-22 03:24:10|914.14|910.14|914.08|910.08|914.64|910.64|913.41|909.41|38
1619061860000|2021-04-22 03:24:20|914.17|910.17|913.43|909.43|914.17|910.17|913.35|909.35|35
1619061870000|2021-04-22 03:24:30|913.44|909.44|913.86|909.86|914|910|913.42|909.42|31
1619061880000|2021-04-22 03:24:40|913.87|909.87|913.97|909.97|914.01|910.01|913.56|909.56|31
1619061890000|2021-04-22 03:24:50|913.72|909.72|913.62|909.62|913.92|909.92|913.52|909.52|26
1619061900000|2021-04-22 03:25:00|913.67|909.67|913.95|909.95|914.05|910.05|913.67|909.67|31
1619061910000|2021-04-22 03:25:10|913.96|909.96|913.53|909.53|914|910|913.5|909.5|30
1619061920000|2021-04-22 03:25:20|913.52|909.52|913.37|909.37|913.52|909.52|913.15|909.15|29
1619061930000|2021-04-22 03:25:30|913.49|909.49|913.42|909.42|914.36|910.36|913.42|909.42|37
1619061940000|2021-04-22 03:25:40|913.35|909.35|913.29|909.29|913.47|909.47|913.17|909.17|28
1619061950000|2021-04-22 03:25:50|913.27|909.27|913.26|909.26|913.52|909.52|913.1|909.1|27
1619061960000|2021-04-22 03:26:00|913.25|909.25|913.23|909.23|913.58|909.58|912.88|908.88|30
1619061970000|2021-04-22 03:26:10|913.25|909.25|912.87|908.87|913.63|909.63|912.82|908.82|27
1619061980000|2021-04-22 03:26:20|912.86|908.86|912.7|908.7|912.86|908.86|912.34|908.34|22
1619061990000|2021-04-22 03:26:30|912.49|908.49|913.29|909.29|913.63|909.63|912.49|908.49|36
1619062000000|2021-04-22 03:26:40|913.25|909.25|913.62|909.62|913.65|909.65|913.17|909.17|26
1619062010000|2021-04-22 03:26:50|913.37|909.37|913.97|909.97|914.28|910.28|913.33|909.33|34
1619062020000|2021-04-22 03:27:00|913.98|909.98|913.96|909.96|914.34|910.34|913.96|909.96|31
1619062030000|2021-04-22 03:27:10|914.08|910.08|913.71|909.71|914.19|910.19|913.58|909.58|28
1619062040000|2021-04-22 03:27:20|913.72|909.72|913.62|909.62|913.76|909.76|913.62|909.62|15
1619062050000|2021-04-22 03:27:30|913.65|909.65|913.6|909.6|914.01|910.01|913.52|909.52|28
1619062060000|2021-04-22 03:27:40|913.59|909.59|913.75|909.75|913.78|909.78|913.49|909.49|25
1619062070000|2021-04-22 03:27:50|913.7|909.7|913.52|909.52|914.12|910.12|913.52|909.52|23
1619062080000|2021-04-22 03:28:00|913.51|909.51|911.84|907.84|913.51|909.51|911.54|907.54|37
1619062090000|2021-04-22 03:28:10|911.81|907.81|911.8|907.8|912|908|911.79|907.79|28
1619062100000|2021-04-22 03:28:20|911.77|907.77|912.29|908.29|912.31|908.31|911.77|907.77|22
1619062110000|2021-04-22 03:28:30|912.28|908.28|911.07|907.07|912.28|908.28|911.07|907.07|34
1619062120000|2021-04-22 03:28:40|911.05|907.05|911.11|907.11|911.24|907.24|910.61|906.61|37
1619062130000|2021-04-22 03:28:50|911.06|907.06|911.32|907.32|911.35|907.35|911.05|907.05|32
1619062140000|2021-04-22 03:29:00|911.31|907.31|911.43|907.43|911.43|907.43|910.87|906.87|34
1619062150000|2021-04-22 03:29:10|911.42|907.42|911.8|907.8|911.94|907.94|911.3|907.3|35
1619062160000|2021-04-22 03:29:20|911.77|907.77|911.11|907.11|911.78|907.78|911.11|907.11|30
1619062170000|2021-04-22 03:29:30|911.1|907.1|911.18|907.18|911.25|907.25|910.87|906.87|21
1619062180000|2021-04-22 03:29:40|911.15|907.15|910.95|906.95|911.27|907.27|910.78|906.78|34
1619062190000|2021-04-22 03:29:50|910.92|906.92|910.82|906.82|911.19|907.19|910.74|906.74|33
1619062200000|2021-04-22 03:30:00|910.81|906.81|911.47|907.47|911.47|907.47|910.76|906.76|34
1619062210000|2021-04-22 03:30:10|911.46|907.46|911.89|907.89|911.97|907.97|911.42|907.42|33
1619062220000|2021-04-22 03:30:20|911.92|907.92|912.04|908.04|912.4|908.4|911.22|907.22|32
1619062230000|2021-04-22 03:30:30|912.03|908.03|912.24|908.24|912.51|908.51|912.03|908.03|31
1619062240000|2021-04-22 03:30:40|912.21|908.21|912.57|908.57|912.61|908.61|911.99|907.99|26
1619062250000|2021-04-22 03:30:50|912.6|908.6|912.86|908.86|912.9|908.9|912.6|908.6|28
1619062260000|2021-04-22 03:31:00|912.7|908.7|912.76|908.76|913.12|909.12|912.68|908.68|26
1619062270000|2021-04-22 03:31:10|912.81|908.81|912.65|908.65|913.01|909.01|912.59|908.59|31
1619062280000|2021-04-22 03:31:20|912.51|908.51|913.47|909.47|913.47|909.47|912.51|908.51|31
1619062290000|2021-04-22 03:31:30|913.48|909.48|913.47|909.47|913.82|909.82|913.47|909.47|31
1619062300000|2021-04-22 03:31:40|913.46|909.46|913.81|909.81|913.94|909.94|913.45|909.45|34
1619062310000|2021-04-22 03:31:50|913.86|909.86|913.95|909.95|914|910|913.67|909.67|28
1619062320000|2021-04-22 03:32:00|913.94|909.94|914.15|910.15|914.2|910.2|913.8|909.8|23
1619062330000|2021-04-22 03:32:10|914.16|910.16|913.87|909.87|914.33|910.33|913.86|909.86|22
1619062340000|2021-04-22 03:32:20|913.8|909.8|914.32|910.32|914.33|910.33|913.68|909.68|26
1619062350000|2021-04-22 03:32:30|914.26|910.26|914.21|910.21|914.29|910.29|914.18|910.18|12
1619062360000|2021-04-22 03:32:40|914.18|910.18|914.3|910.3|914.35|910.35|914.18|910.18|19
1619062370000|2021-04-22 03:32:50|914.29|910.29|914.32|910.32|914.45|910.45|914.23|910.23|26
1619062380000|2021-04-22 03:33:00|914.24|910.24|914.38|910.38|914.38|910.38|914.05|910.05|30
1619062390000|2021-04-22 03:33:10|914.28|910.28|914|910|914.37|910.37|914|910|20
1619062400000|2021-04-22 03:33:20|913.86|909.86|913.5|909.5|913.91|909.91|913.5|909.5|29
1619062410000|2021-04-22 03:33:30|913.51|909.51|911.8|907.8|913.59|909.59|911.8|907.8|34
1619062420000|2021-04-22 03:33:40|911.92|907.92|911.4|907.4|911.92|907.92|911.39|907.39|24
1619062430000|2021-04-22 03:33:50|911.36|907.36|910.8|906.8|911.36|907.36|910.64|906.64|34
1619062440000|2021-04-22 03:34:00|910.73|906.73|910.49|906.49|910.73|906.73|910.49|906.49|25
1619062450000|2021-04-22 03:34:10|910.33|906.33|909.97|905.97|910.49|906.49|909.64|905.64|32
1619062460000|2021-04-22 03:34:20|909.96|905.96|909.5|905.5|910.48|906.48|908.83|904.83|32
1619062470000|2021-04-22 03:34:30|909.79|905.79|906.35|902.35|909.98|905.98|906.34|902.34|29
1619062480000|2021-04-22 03:34:40|906.33|902.33|906.87|902.87|906.87|902.87|906.21|902.21|27
1619062490000|2021-04-22 03:34:50|906.95|902.95|907.02|903.02|907.4|903.4|906.95|902.95|32
1619062500000|2021-04-22 03:35:00|906.99|902.99|907.35|903.35|907.89|903.89|906.84|902.84|31
1619062510000|2021-04-22 03:35:10|907.45|903.45|908.55|904.55|908.63|904.63|907.34|903.34|36
1619062520000|2021-04-22 03:35:20|908.77|904.77|909.35|905.35|909.68|905.68|907.92|903.92|35
1619062530000|2021-04-22 03:35:30|909.34|905.34|907.98|903.98|909.34|905.34|907.98|903.98|35
1619062540000|2021-04-22 03:35:40|907.9|903.9|907.45|903.45|907.9|903.9|907.42|903.42|35
1619062550000|2021-04-22 03:35:50|907.4|903.4|908.04|904.04|908.04|904.04|907.4|903.4|34
1619062560000|2021-04-22 03:36:00|908.05|904.05|908.24|904.24|908.4|904.4|908.02|904.02|24
1619062570000|2021-04-22 03:36:10|908.2|904.2|907.42|903.42|908.35|904.35|907.27|903.27|30
1619062580000|2021-04-22 03:36:20|907.41|903.41|907.88|903.88|907.88|903.88|907.29|903.29|28
1619062590000|2021-04-22 03:36:30|907.8|903.8|907.58|903.58|907.99|903.99|907.47|903.47|35
1619062600000|2021-04-22 03:36:40|907.57|903.57|906.21|902.21|907.75|903.75|906.21|902.21|29
1619062610000|2021-04-22 03:36:50|906.14|902.14|905.43|901.43|906.26|902.26|905.35|901.35|34
1619062620000|2021-04-22 03:37:00|905.37|901.37|906.11|902.11|906.11|902.11|904.24|900.24|35
1619062630000|2021-04-22 03:37:10|906.24|902.24|905.38|901.38|906.35|902.35|905|901|33
1619062640000|2021-04-22 03:37:20|905.33|901.33|905.69|901.69|906.08|902.08|905.31|901.31|32
1619062650000|2021-04-22 03:37:30|905.72|901.72|904.22|900.22|905.76|901.76|904.22|900.22|35
1619062660000|2021-04-22 03:37:40|904.19|900.19|904.49|900.49|904.59|900.59|904.03|900.03|38
1619062670000|2021-04-22 03:37:50|904.47|900.47|903.67|899.67|904.5|900.5|903.67|899.67|36
1619062680000|2021-04-22 03:38:00|903.61|899.61|902.77|898.77|903.63|899.63|902.74|898.74|31
1619062690000|2021-04-22 03:38:10|902.86|898.86|903.27|899.27|903.27|899.27|902.85|898.85|33
1619062700000|2021-04-22 03:38:20|903.29|899.29|903.47|899.47|904.01|900.01|903.29|899.29|36
1619062710000|2021-04-22 03:38:30|903.44|899.44|902.69|898.69|903.67|899.67|902.69|898.69|35
1619062720000|2021-04-22 03:38:40|902.74|898.74|903.12|899.12|903.12|899.12|902.69|898.69|32
1619062730000|2021-04-22 03:38:50|903.23|899.23|903.45|899.45|903.93|899.93|903.14|899.14|35
1619062740000|2021-04-22 03:39:00|903.41|899.41|903.93|899.93|903.95|899.95|903.41|899.41|37
1619062750000|2021-04-22 03:39:10|903.96|899.96|904.08|900.08|904.19|900.19|903.54|899.54|33
1619062760000|2021-04-22 03:39:20|904.09|900.09|904.97|900.97|905|901|903.89|899.89|33
1619062770000|2021-04-22 03:39:30|904.99|900.99|905.17|901.17|905.52|901.52|904.99|900.99|28
1619062780000|2021-04-22 03:39:40|905.14|901.14|903.69|899.69|905.14|901.14|903.63|899.63|36
1619062790000|2021-04-22 03:39:50|903.66|899.66|903.11|899.11|903.66|899.66|903.11|899.11|35
1619062800000|2021-04-22 03:40:00|903.13|899.13|902.3|898.3|903.16|899.16|902.22|898.22|31
1619062810000|2021-04-22 03:40:10|902.71|898.71|902.02|898.02|902.77|898.77|902.02|898.02|23
1619062820000|2021-04-22 03:40:20|902.18|898.18|903.38|899.38|903.39|899.39|902.18|898.18|35
1619062830000|2021-04-22 03:40:30|903.42|899.42|902.71|898.71|903.52|899.52|902.71|898.71|32
1619062840000|2021-04-22 03:40:40|902.73|898.73|903.26|899.26|903.29|899.29|902.4|898.4|34
1619062850000|2021-04-22 03:40:50|903.23|899.23|903.17|899.17|903.39|899.39|903.13|899.13|35
1619062860000|2021-04-22 03:41:00|903.22|899.22|903.28|899.28|903.57|899.57|903.16|899.16|35
1619062870000|2021-04-22 03:41:10|903.31|899.31|904.31|900.31|904.44|900.44|903.26|899.26|37
1619062880000|2021-04-22 03:41:20|903.55|899.55|904.3|900.3|904.53|900.53|903.55|899.55|25
1619062890000|2021-04-22 03:41:30|904.37|900.37|904.97|900.97|904.98|900.98|904.37|900.37|27
1619062900000|2021-04-22 03:41:40|905.12|901.12|906.16|902.16|906.2|902.2|905.12|901.12|15
1619062910000|2021-04-22 03:41:50|906.13|902.13|906.37|902.37|906.38|902.38|906.13|902.13|24
1619062920000|2021-04-22 03:42:00|906.38|902.38|908.39|904.39|908.39|904.39|906.38|902.38|32
1619062930000|2021-04-22 03:42:10|908.41|904.41|909.36|905.36|909.48|905.48|908.41|904.41|33
1619062940000|2021-04-22 03:42:20|909.42|905.42|909.6|905.6|909.94|905.94|909.42|905.42|32
1619062950000|2021-04-22 03:42:30|909.59|905.59|907.96|903.96|909.61|905.61|907.9|903.9|35
1619062960000|2021-04-22 03:42:40|908.02|904.02|908.28|904.28|908.28|904.28|908|904|32
1619062970000|2021-04-22 03:42:50|908.32|904.32|908.25|904.25|908.55|904.55|908.03|904.03|36
1619062980000|2021-04-22 03:43:00|908.18|904.18|907.56|903.56|908.3|904.3|907.56|903.56|36
1619062990000|2021-04-22 03:43:10|907.46|903.46|905.39|901.39|907.46|903.46|905.39|901.39|33
1619063000000|2021-04-22 03:43:20|905.34|901.34|904.88|900.88|905.53|901.53|904.88|900.88|37
1619063010000|2021-04-22 03:43:30|904.89|900.89|903.94|899.94|904.89|900.89|903.94|899.94|33
1619063020000|2021-04-22 03:43:40|904.02|900.02|903.84|899.84|904.03|900.03|903.18|899.18|33
1619063030000|2021-04-22 03:43:50|903.77|899.77|903.94|899.94|903.94|899.94|903.52|899.52|19
1619063040000|2021-04-22 03:44:00|903.96|899.96|904.76|900.76|904.76|900.76|903.96|899.96|28
1619063050000|2021-04-22 03:44:10|904.77|900.77|904.65|900.65|905.23|901.23|904.57|900.57|33
1619063060000|2021-04-22 03:44:20|904.68|900.68|903.67|899.67|904.72|900.72|903.67|899.67|32
1619063070000|2021-04-22 03:44:30|903.66|899.66|903.08|899.08|903.66|899.66|902.98|898.98|31
1619063080000|2021-04-22 03:44:40|903.13|899.13|902.54|898.54|903.22|899.22|902.45|898.45|36
1619063090000|2021-04-22 03:44:50|902.56|898.56|903.12|899.12|903.28|899.28|902.42|898.42|32
1619063100000|2021-04-22 03:45:00|903.11|899.11|902.47|898.47|903.17|899.17|902.4|898.4|31
1619063110000|2021-04-22 03:45:10|902.55|898.55|902.06|898.06|902.55|898.55|902.06|898.06|29
1619063120000|2021-04-22 03:45:20|901.84|897.84|901.1|897.1|902.24|898.24|900.64|896.64|38
1619063130000|2021-04-22 03:45:30|901.09|897.09|900.27|896.27|901.19|897.19|900.27|896.27|28
1619063140000|2021-04-22 03:45:40|900.41|896.41|899.45|895.45|900.85|896.85|899.38|895.38|36
1619063150000|2021-04-22 03:45:50|899.38|895.38|900.26|896.26|900.26|896.26|899.38|895.38|37
1619063160000|2021-04-22 03:46:00|900.34|896.34|901.68|897.68|901.79|897.79|900.33|896.33|34
1619063170000|2021-04-22 03:46:10|901.71|897.71|900.54|896.54|901.75|897.75|900.46|896.46|35
1619063180000|2021-04-22 03:46:20|900.59|896.59|900.59|896.59|900.72|896.72|899.98|895.98|35
1619063190000|2021-04-22 03:46:30|900.55|896.55|900.37|896.37|901.1|897.1|900.1|896.1|34
1619063200000|2021-04-22 03:46:40|900.38|896.38|900.2|896.2|900.56|896.56|900.2|896.2|32
1619063210000|2021-04-22 03:46:50|900.19|896.19|899.67|895.67|900.24|896.24|899.32|895.32|24
1619063220000|2021-04-22 03:47:00|899.54|895.54|899.56|895.56|899.73|895.73|899.33|895.33|31
1619063230000|2021-04-22 03:47:10|899.57|895.57|901.35|897.35|901.35|897.35|899.57|895.57|36
1619063240000|2021-04-22 03:47:20|901.36|897.36|900.45|896.45|901.38|897.38|900.24|896.24|34
1619063250000|2021-04-22 03:47:30|900.22|896.22|899.88|895.88|900.38|896.38|899.81|895.81|36
1619063260000|2021-04-22 03:47:40|900.12|896.12|900.61|896.61|901.19|897.19|900.12|896.12|34
1619063270000|2021-04-22 03:47:50|900.42|896.42|900.37|896.37|900.9|896.9|899.87|895.87|34
1619063280000|2021-04-22 03:48:00|900.29|896.29|900.24|896.24|900.69|896.69|900.22|896.22|28
1619063290000|2021-04-22 03:48:10|900.2|896.2|900.09|896.09|900.23|896.23|900.05|896.05|19
1619063300000|2021-04-22 03:48:20|899.93|895.93|899.24|895.24|900.09|896.09|899.24|895.24|28
1619063310000|2021-04-22 03:48:30|899.22|895.22|899.09|895.09|899.41|895.41|898.84|894.84|30
1619063320000|2021-04-22 03:48:40|899.08|895.08|898.65|894.65|899.14|895.14|898.64|894.64|24
1619063330000|2021-04-22 03:48:50|898.61|894.61|898.73|894.73|898.75|894.75|898.24|894.24|25
1619063340000|2021-04-22 03:49:00|898.74|894.74|900.07|896.07|900.34|896.34|898.74|894.74|39
1619063350000|2021-04-22 03:49:10|900.15|896.15|898.65|894.65|900.15|896.15|898.65|894.65|35
1619063360000|2021-04-22 03:49:20|898.61|894.61|900.45|896.45|900.67|896.67|898.6|894.6|38
1619063370000|2021-04-22 03:49:30|900.4|896.4|901.03|897.03|901.37|897.37|900.4|896.4|33
1619063380000|2021-04-22 03:49:40|901.07|897.07|900.93|896.93|901.31|897.31|900.83|896.83|34
1619063390000|2021-04-22 03:49:50|900.95|896.95|899.4|895.4|901.07|897.07|899.35|895.35|35
1619063400000|2021-04-22 03:50:00|899.29|895.29|899.69|895.69|899.96|895.96|898.71|894.71|37
1619063410000|2021-04-22 03:50:10|899.51|895.51|898.13|894.13|899.58|895.58|898.13|894.13|33
1619063420000|2021-04-22 03:50:20|897.94|893.94|897.95|893.95|898.45|894.45|897.91|893.91|31
1619063430000|2021-04-22 03:50:30|897.94|893.94|898.25|894.25|898.38|894.38|897.89|893.89|35
1619063440000|2021-04-22 03:50:40|898.15|894.15|897.81|893.81|898.43|894.43|897.67|893.67|34
1619063450000|2021-04-22 03:50:50|897.8|893.8|897.78|893.78|897.85|893.85|897.6|893.6|32
1619063460000|2021-04-22 03:51:00|897.71|893.71|898.42|894.42|898.42|894.42|897.63|893.63|30
1619063470000|2021-04-22 03:51:10|898.39|894.39|897.56|893.56|898.45|894.45|897.5|893.5|36
1619063480000|2021-04-22 03:51:20|897.52|893.52|897.31|893.31|897.65|893.65|897.27|893.27|31
1619063490000|2021-04-22 03:51:30|897.3|893.3|897.68|893.68|897.68|893.68|897.25|893.25|22
1619063500000|2021-04-22 03:51:40|897.71|893.71|897.45|893.45|898.41|894.41|897.45|893.45|31
1619063510000|2021-04-22 03:51:50|897.44|893.44|897.17|893.17|897.59|893.59|897.17|893.17|30
1619063520000|2021-04-22 03:52:00|897.07|893.07|897.13|893.13|897.16|893.16|897.06|893.06|29
1619063530000|2021-04-22 03:52:10|897.12|893.12|898.21|894.21|898.21|894.21|897.09|893.09|32
1619063540000|2021-04-22 03:52:20|898.22|894.22|898.27|894.27|898.48|894.48|898.2|894.2|26
1619063550000|2021-04-22 03:52:30|898.4|894.4|899.55|895.55|899.61|895.61|898.4|894.4|35
1619063560000|2021-04-22 03:52:40|899.59|895.59|899.83|895.83|899.83|895.83|899.54|895.54|31
1619063570000|2021-04-22 03:52:50|899.89|895.89|898.89|894.89|899.94|895.94|898.89|894.89|28
1619063580000|2021-04-22 03:53:00|898.9|894.9|899.71|895.71|899.71|895.71|898.38|894.38|37
1619063590000|2021-04-22 03:53:10|899.81|895.81|900.69|896.69|900.74|896.74|899.81|895.81|34
1619063600000|2021-04-22 03:53:20|900.74|896.74|900.48|896.48|900.74|896.74|900.03|896.03|36
1619063610000|2021-04-22 03:53:30|900.54|896.54|901.12|897.12|901.25|897.25|900.54|896.54|36
1619063620000|2021-04-22 03:53:40|901.11|897.11|900.64|896.64|901.37|897.37|899.95|895.95|20
1619063630000|2021-04-22 03:53:50|900.9|896.9|900.57|896.57|900.9|896.9|899.91|895.91|24
1619063640000|2021-04-22 03:54:00|900.53|896.53|901.84|897.84|901.84|897.84|900.52|896.52|31
1619063650000|2021-04-22 03:54:10|901.93|897.93|903.83|899.83|903.84|899.84|901.93|897.93|33
1619063660000|2021-04-22 03:54:20|903.52|899.52|904.6|900.6|904.7|900.7|903.52|899.52|32
1619063670000|2021-04-22 03:54:30|904.5|900.5|902.48|898.48|904.72|900.72|902.47|898.47|39
1619063680000|2021-04-22 03:54:40|902.49|898.49|901.78|897.78|902.49|898.49|901.77|897.77|31
1619063690000|2021-04-22 03:54:50|901.82|897.82|901.83|897.83|901.85|897.85|901.44|897.44|34
1619063700000|2021-04-22 03:55:00|901.88|897.88|903.35|899.35|903.35|899.35|901.78|897.78|37
1619063710000|2021-04-22 03:55:10|903.36|899.36|904.16|900.16|904.21|900.21|903.36|899.36|28
1619063720000|2021-04-22 03:55:20|904.15|900.15|904.18|900.18|904.38|900.38|903.72|899.72|34
1619063730000|2021-04-22 03:55:30|904.17|900.17|903.98|899.98|904.28|900.28|902.83|898.83|26
1619063740000|2021-04-22 03:55:40|903.9|899.9|903.76|899.76|903.9|899.9|903.25|899.25|33
1619063750000|2021-04-22 03:55:50|903.75|899.75|905.54|901.54|905.54|901.54|903.75|899.75|37
1619063760000|2021-04-22 03:56:00|905.67|901.67|905|901|905.85|901.85|904.6|900.6|37
1619063770000|2021-04-22 03:56:10|905.08|901.08|906.24|902.24|906.29|902.29|905.05|901.05|36
1619063780000|2021-04-22 03:56:20|906.22|902.22|905.76|901.76|906.41|902.41|905.52|901.52|35
1619063790000|2021-04-22 03:56:30|905.77|901.77|904.84|900.84|906.08|902.08|904.79|900.79|36
1619063800000|2021-04-22 03:56:40|904.86|900.86|904.96|900.96|904.99|900.99|904.36|900.36|31
1619063810000|2021-04-22 03:56:50|904.97|900.97|904.67|900.67|905.65|901.65|904.65|900.65|36
1619063820000|2021-04-22 03:57:00|904.7|900.7|903.9|899.9|904.7|900.7|903.84|899.84|29
1619063830000|2021-04-22 03:57:10|903.92|899.92|902.68|898.68|904.17|900.17|902.68|898.68|31
1619063840000|2021-04-22 03:57:20|902.7|898.7|903.5|899.5|903.78|899.78|902.57|898.57|36
1619063850000|2021-04-22 03:57:30|903.55|899.55|902.78|898.78|903.55|899.55|902.78|898.78|26
1619063860000|2021-04-22 03:57:40|902.63|898.63|902.53|898.53|902.85|898.85|902.53|898.53|22
1619063870000|2021-04-22 03:57:50|902.52|898.52|901.97|897.97|902.52|898.52|901.97|897.97|19
1619063880000|2021-04-22 03:58:00|901.81|897.81|901.83|897.83|901.83|897.83|901.28|897.28|37
1619063890000|2021-04-22 03:58:10|901.91|897.91|901.58|897.58|902.01|898.01|901.58|897.58|37
1619063900000|2021-04-22 03:58:20|901.56|897.56|900.72|896.72|901.66|897.66|900.71|896.71|31
1619063910000|2021-04-22 03:58:30|900.71|896.71|900.53|896.53|900.89|896.89|900.21|896.21|23
1619063920000|2021-04-22 03:58:40|900.51|896.51|899.58|895.58|901.1|897.1|899.58|895.58|28
1619063930000|2021-04-22 03:58:50|899.57|895.57|899.61|895.61|900.21|896.21|899.57|895.57|36
1619063940000|2021-04-22 03:59:00|899.54|895.54|899.35|895.35|899.79|895.79|899.32|895.32|25
1619063950000|2021-04-22 03:59:10|899.33|895.33|899.84|895.84|900.21|896.21|899.07|895.07|38
1619063960000|2021-04-22 03:59:20|900.1|896.1|900.14|896.14|900.29|896.29|899.97|895.97|36
1619063970000|2021-04-22 03:59:30|900.07|896.07|900.69|896.69|900.69|896.69|899.82|895.82|36
1619063980000|2021-04-22 03:59:40|900.74|896.74|901.62|897.62|901.79|897.79|900.4|896.4|37
1619063990000|2021-04-22 03:59:50|901.76|897.76|902.61|898.61|902.78|898.78|901.76|897.76|31
1619064000000|2021-04-22 04:00:00|902.63|898.63|901.73|897.73|902.63|898.63|901.46|897.46|32
1619064010000|2021-04-22 04:00:10|901.7|897.7|902.76|898.76|902.76|898.76|901.7|897.7|36
1619064020000|2021-04-22 04:00:20|902.77|898.77|906.58|902.58|906.58|902.58|902.37|898.37|33
1619064030000|2021-04-22 04:00:30|906.75|902.75|908.03|904.03|908.18|904.18|906.28|902.28|38
1619064040000|2021-04-22 04:00:40|908.46|904.46|910.07|906.07|910.07|906.07|908.45|904.45|28
1619064050000|2021-04-22 04:00:50|909.84|905.84|910.66|906.66|910.66|906.66|908.82|904.82|25
1619064060000|2021-04-22 04:01:00|910.67|906.67|911.08|907.08|911.78|907.78|909.76|905.76|29
1619064070000|2021-04-22 04:01:10|911.2|907.2|912.48|908.48|912.48|908.48|909.31|905.31|24
1619064080000|2021-04-22 04:01:20|912.47|908.47|913.63|909.63|913.63|909.63|912.43|908.43|36
1619064090000|2021-04-22 04:01:30|913.62|909.62|914.85|910.85|914.92|910.92|913.62|909.62|29
1619064100000|2021-04-22 04:01:40|914.79|910.79|914.77|910.77|914.94|910.94|914.31|910.31|32
1619064110000|2021-04-22 04:01:50|914.87|910.87|915.69|911.69|916.18|912.18|914.81|910.81|34
1619064120000|2021-04-22 04:02:00|915.62|911.62|913.34|909.34|915.66|911.66|913.05|909.05|34
1619064130000|2021-04-22 04:02:10|913.18|909.18|913.31|909.31|913.36|909.36|912.74|908.74|35
1619064140000|2021-04-22 04:02:20|913.61|909.61|915.41|911.41|915.48|911.48|913.29|909.29|34
1619064150000|2021-04-22 04:02:30|915.35|911.35|915.36|911.36|915.52|911.52|914.93|910.93|35
1619064160000|2021-04-22 04:02:40|915.33|911.33|915.39|911.39|916.09|912.09|914.95|910.95|39
1619064170000|2021-04-22 04:02:50|915.4|911.4|914.47|910.47|916.22|912.22|914.46|910.46|31
1619064180000|2021-04-22 04:03:00|914.43|910.43|915.09|911.09|915.55|911.55|914.41|910.41|36
1619064190000|2021-04-22 04:03:10|915.12|911.12|914.74|910.74|915.14|911.14|914.62|910.62|35
1619064200000|2021-04-22 04:03:20|914.84|910.84|915.38|911.38|915.65|911.65|914.84|910.84|35
1619064210000|2021-04-22 04:03:30|915.41|911.41|915.03|911.03|915.7|911.7|914.89|910.89|31
1619064220000|2021-04-22 04:03:40|915.2|911.2|914.47|910.47|915.2|911.2|914.37|910.37|35
1619064230000|2021-04-22 04:03:50|914.33|910.33|915.04|911.04|915.04|911.04|914.19|910.19|29
1619064240000|2021-04-22 04:04:00|915.08|911.08|914.45|910.45|915.08|911.08|914.12|910.12|27
1619064250000|2021-04-22 04:04:10|914.46|910.46|914.69|910.69|915.33|911.33|914.46|910.46|37
1619064260000|2021-04-22 04:04:20|914.74|910.74|915.1|911.1|915.13|911.13|914.51|910.51|36
1619064270000|2021-04-22 04:04:30|915.11|911.11|915.23|911.23|915.46|911.46|914.98|910.98|36
1619064280000|2021-04-22 04:04:40|915.1|911.1|915.14|911.14|915.38|911.38|914.93|910.93|33
1619064290000|2021-04-22 04:04:50|915.13|911.13|915.47|911.47|915.52|911.52|915.09|911.09|33
1619064300000|2021-04-22 04:05:00|915.48|911.48|915.37|911.37|915.59|911.59|915.31|911.31|28
1619064310000|2021-04-22 04:05:10|915.32|911.32|914.8|910.8|915.32|911.32|914.39|910.39|32
1619064320000|2021-04-22 04:05:20|914.99|910.99|915.45|911.45|915.78|911.78|914.99|910.99|33
1619064330000|2021-04-22 04:05:30|915.33|911.33|914.5|910.5|915.47|911.47|914.5|910.5|36
1619064340000|2021-04-22 04:05:40|914.46|910.46|914.27|910.27|914.6|910.6|914.2|910.2|35
1619064350000|2021-04-22 04:05:50|914.34|910.34|914.56|910.56|915.16|911.16|914.34|910.34|32
1619064360000|2021-04-22 04:06:00|914.53|910.53|914.48|910.48|914.53|910.53|914.23|910.23|30
1619064370000|2021-04-22 04:06:10|914.5|910.5|916.11|912.11|916.14|912.14|914.43|910.43|35
1619064380000|2021-04-22 04:06:20|916.16|912.16|916.07|912.07|916.76|912.76|915.9|911.9|37
1619064390000|2021-04-22 04:06:30|915.74|911.74|916.28|912.28|916.28|912.28|915.15|911.15|30
1619064400000|2021-04-22 04:06:40|916.26|912.26|915.37|911.37|916.32|912.32|915.37|911.37|27
1619064410000|2021-04-22 04:06:50|915.39|911.39|915.97|911.97|915.97|911.97|915.29|911.29|33
1619064420000|2021-04-22 04:07:00|916.01|912.01|915.12|911.12|916.04|912.04|915.12|911.12|36
1619064430000|2021-04-22 04:07:10|915.11|911.11|914.82|910.82|915.11|911.11|914.56|910.56|28
1619064440000|2021-04-22 04:07:20|914.8|910.8|914.48|910.48|914.84|910.84|914.34|910.34|32
1619064450000|2021-04-22 04:07:30|914.42|910.42|914.48|910.48|914.7|910.7|914.35|910.35|28
1619064460000|2021-04-22 04:07:40|914.53|910.53|914.7|910.7|915.03|911.03|914.41|910.41|35
1619064470000|2021-04-22 04:07:50|914.65|910.65|915.08|911.08|915.29|911.29|914.6|910.6|35
1619064480000|2021-04-22 04:08:00|915.21|911.21|913.99|909.99|915.22|911.22|913.99|909.99|35
1619064490000|2021-04-22 04:08:10|913.86|909.86|914.13|910.13|914.16|910.16|913.61|909.61|32
1619064500000|2021-04-22 04:08:20|914.18|910.18|914.36|910.36|914.42|910.42|913.93|909.93|30
1619064510000|2021-04-22 04:08:30|914.45|910.45|913.35|909.35|914.61|910.61|913.35|909.35|34
1619064520000|2021-04-22 04:08:40|913.39|909.39|913.29|909.29|913.89|909.89|913.23|909.23|36
1619064530000|2021-04-22 04:08:50|913.24|909.24|911.94|907.94|913.29|909.29|911.9|907.9|30
1619064540000|2021-04-22 04:09:00|911.98|907.98|911.54|907.54|911.98|907.98|911.53|907.53|25
1619064550000|2021-04-22 04:09:10|911.58|907.58|911.58|907.58|911.76|907.76|911.42|907.42|27
1619064560000|2021-04-22 04:09:20|911.57|907.57|910.95|906.95|911.7|907.7|910.72|906.72|30
1619064570000|2021-04-22 04:09:30|910.94|906.94|910.89|906.89|911.48|907.48|910.89|906.89|34
1619064580000|2021-04-22 04:09:40|910.96|906.96|910.54|906.54|910.96|906.96|910.54|906.54|22
1619064590000|2021-04-22 04:09:50|910.45|906.45|909.86|905.86|910.45|906.45|909.76|905.76|26
1619064600000|2021-04-22 04:10:00|909.97|905.97|911.37|907.37|911.37|907.37|909.97|905.97|35
1619064610000|2021-04-22 04:10:10|911.62|907.62|913.11|909.11|913.41|909.41|911.62|907.62|38
1619064620000|2021-04-22 04:10:20|913.26|909.26|912.82|908.82|913.4|909.4|912.78|908.78|33
1619064630000|2021-04-22 04:10:30|912.9|908.9|913.55|909.55|914.32|910.32|912.7|908.7|35
1619064640000|2021-04-22 04:10:40|913.59|909.59|913.31|909.31|913.77|909.77|913.1|909.1|32
1619064650000|2021-04-22 04:10:50|913.23|909.23|914.68|910.68|914.68|910.68|913.2|909.2|33
1619064660000|2021-04-22 04:11:00|914.89|910.89|915.4|911.4|915.4|911.4|914.54|910.54|34
1619064670000|2021-04-22 04:11:10|915.33|911.33|916.21|912.21|916.46|912.46|915.33|911.33|38
1619064680000|2021-04-22 04:11:20|916.3|912.3|915.83|911.83|916.36|912.36|915.68|911.68|32
1619064690000|2021-04-22 04:11:30|915.86|911.86|915.39|911.39|916.25|912.25|915.39|911.39|29
1619064700000|2021-04-22 04:11:40|915.42|911.42|915.19|911.19|915.42|911.42|914.78|910.78|37
1619064710000|2021-04-22 04:11:50|915.12|911.12|915.7|911.7|915.74|911.74|914.95|910.95|34
1619064720000|2021-04-22 04:12:00|915.71|911.71|915.12|911.12|915.97|911.97|915.12|911.12|32
1619064730000|2021-04-22 04:12:10|915.15|911.15|914.58|910.58|915.23|911.23|914.55|910.55|29
1619064740000|2021-04-22 04:12:20|914.73|910.73|913.51|909.51|914.86|910.86|913.38|909.38|29
1619064750000|2021-04-22 04:12:30|913.52|909.52|913.62|909.62|913.97|909.97|913.19|909.19|28
1619064760000|2021-04-22 04:12:40|913.63|909.63|913.85|909.85|913.95|909.95|913.63|909.63|34
1619064770000|2021-04-22 04:12:50|913.84|909.84|913.37|909.37|913.99|909.99|913.36|909.36|29
1619064780000|2021-04-22 04:13:00|913.36|909.36|912.76|908.76|913.36|909.36|912.68|908.68|30
1619064790000|2021-04-22 04:13:10|912.78|908.78|913.54|909.54|913.67|909.67|912.78|908.78|29
1619064800000|2021-04-22 04:13:20|913.57|909.57|915.66|911.66|915.66|911.66|913.57|909.57|36
1619064810000|2021-04-22 04:13:30|915.74|911.74|914.9|910.9|915.84|911.84|914.9|910.9|37
1619064820000|2021-04-22 04:13:40|914.92|910.92|915.29|911.29|915.46|911.46|914.66|910.66|35
1619064830000|2021-04-22 04:13:50|915.3|911.3|914.61|910.61|915.36|911.36|914.56|910.56|26
1619064840000|2021-04-22 04:14:00|914.6|910.6|916.28|912.28|916.32|912.32|914.6|910.6|37
1619064850000|2021-04-22 04:14:10|916.31|912.31|917.17|913.17|917.21|913.21|916.31|912.31|27
1619064860000|2021-04-22 04:14:20|917.07|913.07|917.42|913.42|917.64|913.64|915.53|911.53|39
1619064870000|2021-04-22 04:14:30|917.41|913.41|917.37|913.37|917.5|913.5|916.18|912.18|30
1619064880000|2021-04-22 04:14:40|917.34|913.34|918.05|914.05|918.17|914.17|917.14|913.14|33
1619064890000|2021-04-22 04:14:50|918|914|916.8|912.8|918.18|914.18|916.8|912.8|31
1619064900000|2021-04-22 04:15:00|916.82|912.82|916.13|912.13|916.82|912.82|916.12|912.12|32
1619064910000|2021-04-22 04:15:10|916.2|912.2|917.57|913.57|917.84|913.84|916.2|912.2|36
1619064920000|2021-04-22 04:15:20|917.67|913.67|918.52|914.52|918.62|914.62|917.67|913.67|34
1619064930000|2021-04-22 04:15:30|918.53|914.53|918.4|914.4|918.62|914.62|917.8|913.8|38
1619064940000|2021-04-22 04:15:40|918.33|914.33|918.27|914.27|918.98|914.98|918.1|914.1|34
1619064950000|2021-04-22 04:15:50|918.7|914.7|918.96|914.96|919.65|915.65|918.24|914.24|33
1619064960000|2021-04-22 04:16:00|919.52|915.52|918.13|914.13|919.54|915.54|918.11|914.11|38
1619064970000|2021-04-22 04:16:10|918.02|914.02|918.26|914.26|918.26|914.26|917.62|913.62|36
1619064980000|2021-04-22 04:16:20|918.29|914.29|918.02|914.02|918.7|914.7|918.02|914.02|37
1619064990000|2021-04-22 04:16:30|918.07|914.07|917.68|913.68|918.07|914.07|917.53|913.53|33
1619065000000|2021-04-22 04:16:40|917.7|913.7|917.49|913.49|917.76|913.76|917.48|913.48|29
1619065010000|2021-04-22 04:16:50|917.47|913.47|916.91|912.91|917.87|913.87|916.86|912.86|33
1619065020000|2021-04-22 04:17:00|916.92|912.92|916.06|912.06|916.97|912.97|916.03|912.03|31
1619065030000|2021-04-22 04:17:10|916.09|912.09|915.46|911.46|916.09|912.09|915.34|911.34|34
1619065040000|2021-04-22 04:17:20|915.4|911.4|915.48|911.48|915.6|911.6|915.3|911.3|34
1619065050000|2021-04-22 04:17:30|915.38|911.38|914.98|910.98|915.7|911.7|914.66|910.66|35
1619065060000|2021-04-22 04:17:40|915|911|914.56|910.56|915|911|914.41|910.41|31
1619065070000|2021-04-22 04:17:50|914.52|910.52|914.89|910.89|915.21|911.21|914.37|910.37|33
1619065080000|2021-04-22 04:18:00|914.84|910.84|914.14|910.14|915.02|911.02|914.13|910.13|37
1619065090000|2021-04-22 04:18:10|914.15|910.15|913.73|909.73|914.15|910.15|913.73|909.73|29
1619065100000|2021-04-22 04:18:20|913.76|909.76|912.43|908.43|913.9|909.9|912.42|908.42|33
1619065110000|2021-04-22 04:18:30|912.56|908.56|913.54|909.54|913.54|909.54|912.33|908.33|30
1619065120000|2021-04-22 04:18:40|913.6|909.6|913.22|909.22|913.99|909.99|912.98|908.98|35
1619065130000|2021-04-22 04:18:50|913.1|909.1|912.78|908.78|913.15|909.15|912.7|908.7|37
1619065140000|2021-04-22 04:19:00|912.82|908.82|912.31|908.31|912.82|908.82|912.28|908.28|30
1619065150000|2021-04-22 04:19:10|912.3|908.3|912.06|908.06|912.7|908.7|912.05|908.05|30
1619065160000|2021-04-22 04:19:20|912.04|908.04|912.63|908.63|912.87|908.87|912.01|908.01|35
1619065170000|2021-04-22 04:19:30|912.62|908.62|913.27|909.27|913.27|909.27|912.62|908.62|32
1619065180000|2021-04-22 04:19:40|913.42|909.42|913.68|909.68|913.68|909.68|913.3|909.3|24
1619065190000|2021-04-22 04:19:50|913.62|909.62|913.6|909.6|913.97|909.97|913.3|909.3|30
1619065200000|2021-04-22 04:20:00|913.93|909.93|913.14|909.14|914.62|910.62|913.09|909.09|37
1619065210000|2021-04-22 04:20:10|913.1|909.1|912.47|908.47|913.42|909.42|912.47|908.47|31
1619065220000|2021-04-22 04:20:20|912.48|908.48|913.5|909.5|913.5|909.5|912.48|908.48|35
1619065230000|2021-04-22 04:20:30|913.45|909.45|914.77|910.77|914.77|910.77|913.45|909.45|29
1619065240000|2021-04-22 04:20:40|914.76|910.76|914.82|910.82|915.34|911.34|914.62|910.62|29
1619065250000|2021-04-22 04:20:50|914.81|910.81|914.45|910.45|914.85|910.85|914.27|910.27|33
1619065260000|2021-04-22 04:21:00|914.44|910.44|915.62|911.62|915.62|911.62|914.44|910.44|26
1619065270000|2021-04-22 04:21:10|915.63|911.63|915.21|911.21|915.99|911.99|915.2|911.2|36
1619065280000|2021-04-22 04:21:20|915.3|911.3|915.3|911.3|915.3|911.3|914.69|910.69|33
1619065290000|2021-04-22 04:21:30|915.36|911.36|915.72|911.72|915.8|911.8|915.36|911.36|27
1619065300000|2021-04-22 04:21:40|915.65|911.65|915.7|911.7|915.71|911.71|915.42|911.42|23
1619065310000|2021-04-22 04:21:50|915.71|911.71|915.46|911.46|915.71|911.71|915.39|911.39|25
1619065320000|2021-04-22 04:22:00|915.49|911.49|914.73|910.73|915.6|911.6|914.73|910.73|31
1619065330000|2021-04-22 04:22:10|914.76|910.76|915.27|911.27|915.27|911.27|914.76|910.76|27
1619065340000|2021-04-22 04:22:20|915.26|911.26|915.35|911.35|915.6|911.6|914.77|910.77|28
1619065350000|2021-04-22 04:22:30|915.36|911.36|915.07|911.07|915.59|911.59|914.73|910.73|26
1619065360000|2021-04-22 04:22:40|914.99|910.99|915.41|911.41|915.51|911.51|914.99|910.99|33
1619065370000|2021-04-22 04:22:50|915.42|911.42|914.83|910.83|915.49|911.49|914.82|910.82|31
1619065380000|2021-04-22 04:23:00|914.78|910.78|914.46|910.46|914.78|910.78|914.24|910.24|31
1619065390000|2021-04-22 04:23:10|914.51|910.51|914.03|910.03|914.73|910.73|913.99|909.99|35
1619065400000|2021-04-22 04:23:20|914.05|910.05|914.53|910.53|914.53|910.53|914.05|910.05|17
1619065410000|2021-04-22 04:23:30|914.54|910.54|915.39|911.39|915.39|911.39|914.25|910.25|24
1619065420000|2021-04-22 04:23:40|915.45|911.45|915.52|911.52|915.67|911.67|915.33|911.33|25
1619065430000|2021-04-22 04:23:50|915.31|911.31|914.76|910.76|915.39|911.39|914.67|910.67|37
1619065440000|2021-04-22 04:24:00|914.67|910.67|916.11|912.11|916.21|912.21|914.58|910.58|34
1619065450000|2021-04-22 04:24:10|916.08|912.08|916.32|912.32|916.38|912.38|915.87|911.87|35
1619065460000|2021-04-22 04:24:20|916.28|912.28|917.56|913.56|918.07|914.07|916.28|912.28|34
1619065470000|2021-04-22 04:24:30|917.48|913.48|917.33|913.33|917.61|913.61|917.23|913.23|38
1619065480000|2021-04-22 04:24:40|917.48|913.48|917.18|913.18|917.64|913.64|916.92|912.92|34
1619065490000|2021-04-22 04:24:50|917.13|913.13|917.7|913.7|917.74|913.74|917.04|913.04|37
1619065500000|2021-04-22 04:25:00|917.69|913.69|917.81|913.81|917.89|913.89|917.47|913.47|39
1619065510000|2021-04-22 04:25:10|917.84|913.84|917.57|913.57|917.93|913.93|917.54|913.54|32
1619065520000|2021-04-22 04:25:20|917.58|913.58|917.88|913.88|918.05|914.05|917.57|913.57|30
1619065530000|2021-04-22 04:25:30|917.87|913.87|916.72|912.72|917.95|913.95|916.68|912.68|29
1619065540000|2021-04-22 04:25:40|916.69|912.69|917.52|913.52|917.52|913.52|916.46|912.46|33
1619065550000|2021-04-22 04:25:50|917.49|913.49|916.99|912.99|917.62|913.62|916.98|912.98|33
1619065560000|2021-04-22 04:26:00|916.97|912.97|917.75|913.75|917.75|913.75|916.93|912.93|27
1619065570000|2021-04-22 04:26:10|917.76|913.76|917.2|913.2|917.79|913.79|916.93|912.93|34
1619065580000|2021-04-22 04:26:20|917.18|913.18|917.56|913.56|917.64|913.64|917.18|913.18|33
1619065590000|2021-04-22 04:26:30|917.55|913.55|916.97|912.97|917.59|913.59|916.95|912.95|31
1619065600000|2021-04-22 04:26:40|916.99|912.99|917.5|913.5|917.5|913.5|916.99|912.99|30
1619065610000|2021-04-22 04:26:50|917.52|913.52|917.12|913.12|917.72|913.72|917.12|913.12|34
1619065620000|2021-04-22 04:27:00|917.13|913.13|917.57|913.57|917.58|913.58|917.06|913.06|26
1619065630000|2021-04-22 04:27:10|917.61|913.61|918.62|914.62|918.69|914.69|917.21|913.21|38
1619065640000|2021-04-22 04:27:20|918.56|914.56|919.85|915.85|919.85|915.85|918.56|914.56|34
1619065650000|2021-04-22 04:27:30|919.86|915.86|920.32|916.32|920.37|916.37|919.72|915.72|34
1619065660000|2021-04-22 04:27:40|920.33|916.33|919.98|915.98|920.99|916.99|919.94|915.94|35
1619065670000|2021-04-22 04:27:50|919.95|915.95|920.23|916.23|920.33|916.33|919.95|915.95|35
1619065680000|2021-04-22 04:28:00|920.22|916.22|919.71|915.71|920.22|916.22|919.7|915.7|24
1619065690000|2021-04-22 04:28:10|919.82|915.82|920.01|916.01|920.03|916.03|919.56|915.56|28
1619065700000|2021-04-22 04:28:20|919.99|915.99|920.93|916.93|920.93|916.93|919.85|915.85|33
1619065710000|2021-04-22 04:28:30|920.82|916.82|920.48|916.48|920.9|916.9|920.12|916.12|35
1619065720000|2021-04-22 04:28:40|920.83|916.83|920.44|916.44|920.86|916.86|920.38|916.38|31
1619065730000|2021-04-22 04:28:50|920.45|916.45|920.33|916.33|920.59|916.59|920.16|916.16|35
1619065740000|2021-04-22 04:29:00|920.29|916.29|920.43|916.43|920.61|916.61|920.15|916.15|31
1619065750000|2021-04-22 04:29:10|920.39|916.39|921.06|917.06|921.06|917.06|920.39|916.39|27
1619065760000|2021-04-22 04:29:20|921.13|917.13|920.92|916.92|921.22|917.22|920.77|916.77|33
1619065770000|2021-04-22 04:29:30|920.93|916.93|920.94|916.94|920.95|916.95|920.31|916.31|32
1619065780000|2021-04-22 04:29:40|920.79|916.79|920.81|916.81|921.07|917.07|920.78|916.78|31
1619065790000|2021-04-22 04:29:50|920.97|916.97|920.84|916.84|921.33|917.33|920.84|916.84|23
1619065800000|2021-04-22 04:30:00|920.86|916.86|921.7|917.7|921.72|917.72|920.86|916.86|28
1619065810000|2021-04-22 04:30:10|921.69|917.69|921.67|917.67|921.73|917.73|921.62|917.62|18
1619065820000|2021-04-22 04:30:20|921.52|917.52|921.99|917.99|921.99|917.99|921.49|917.49|32
1619065830000|2021-04-22 04:30:30|922|918|922.37|918.37|922.49|918.49|921.96|917.96|33
1619065840000|2021-04-22 04:30:40|922.33|918.33|923|919|923.04|919.04|922.33|918.33|34
1619065850000|2021-04-22 04:30:50|923.05|919.05|921.87|917.87|923.29|919.29|921.87|917.87|30
1619065860000|2021-04-22 04:31:00|921.81|917.81|922.97|918.97|922.97|918.97|921.81|917.81|36
1619065870000|2021-04-22 04:31:10|922.95|918.95|922.55|918.55|922.98|918.98|922.13|918.13|35
1619065880000|2021-04-22 04:31:20|922.46|918.46|922.09|918.09|922.78|918.78|922.09|918.09|30
1619065890000|2021-04-22 04:31:30|922.08|918.08|922.07|918.07|922.15|918.15|921.83|917.83|25
1619065900000|2021-04-22 04:31:40|922.01|918.01|922.02|918.02|922.26|918.26|922.01|918.01|33
1619065910000|2021-04-22 04:31:50|922.09|918.09|921.71|917.71|922.44|918.44|921.7|917.7|24
1619065920000|2021-04-22 04:32:00|921.7|917.7|921.04|917.04|921.73|917.73|921.04|917.04|31
1619065930000|2021-04-22 04:32:10|921.05|917.05|921.01|917.01|921.13|917.13|920.89|916.89|24
1619065940000|2021-04-22 04:32:20|920.93|916.93|920.95|916.95|921.1|917.1|920.87|916.87|31
1619065950000|2021-04-22 04:32:30|921|917|920.59|916.59|921|917|920.59|916.59|27
1619065960000|2021-04-22 04:32:40|920.49|916.49|920.22|916.22|920.49|916.49|920.06|916.06|27
1619065970000|2021-04-22 04:32:50|920.2|916.2|919.66|915.66|920.2|916.2|919.62|915.62|27
1619065980000|2021-04-22 04:33:00|919.8|915.8|918.8|914.8|919.89|915.89|918.71|914.71|33
1619065990000|2021-04-22 04:33:10|918.78|914.78|918.26|914.26|918.79|914.79|918.26|914.26|23
1619066000000|2021-04-22 04:33:20|918.25|914.25|917.59|913.59|918.25|914.25|917.33|913.33|30
1619066010000|2021-04-22 04:33:30|917.61|913.61|916.79|912.79|917.61|913.61|916.77|912.77|23
1619066020000|2021-04-22 04:33:40|916.87|912.87|917.8|913.8|917.81|913.81|916.8|912.8|35
1619066030000|2021-04-22 04:33:50|917.66|913.66|917.92|913.92|918.13|914.13|917.37|913.37|37
1619066040000|2021-04-22 04:34:00|918.3|914.3|917.27|913.27|918.3|914.3|917.27|913.27|37
1619066050000|2021-04-22 04:34:10|917.26|913.26|917.1|913.1|917.62|913.62|917.1|913.1|37
1619066060000|2021-04-22 04:34:20|917.11|913.11|917.04|913.04|917.55|913.55|916.99|912.99|33
1619066070000|2021-04-22 04:34:30|917.03|913.03|916.96|912.96|917.1|913.1|916.88|912.88|30
1619066080000|2021-04-22 04:34:40|916.93|912.93|916.91|912.91|917.05|913.05|916.86|912.86|30
1619066090000|2021-04-22 04:34:50|916.76|912.76|916.91|912.91|916.97|912.97|916.74|912.74|21
1619066100000|2021-04-22 04:35:00|916.9|912.9|917.75|913.75|917.75|913.75|916.9|912.9|30
1619066110000|2021-04-22 04:35:10|917.93|913.93|917.32|913.32|918|914|917.31|913.31|31
1619066120000|2021-04-22 04:35:20|917.64|913.64|916.86|912.86|917.66|913.66|916.86|912.86|30
1619066130000|2021-04-22 04:35:30|916.72|912.72|916.4|912.4|916.79|912.79|916.15|912.15|35
1619066140000|2021-04-22 04:35:40|916.39|912.39|915.43|911.43|916.39|912.39|915.43|911.43|32
1619066150000|2021-04-22 04:35:50|915.08|911.08|913.95|909.95|915.09|911.09|913.86|909.86|39
1619066160000|2021-04-22 04:36:00|913.9|909.9|915.04|911.04|915.04|911.04|913.78|909.78|36
1619066170000|2021-04-22 04:36:10|915.07|911.07|915.35|911.35|915.6|911.6|915.07|911.07|36
1619066180000|2021-04-22 04:36:20|915.33|911.33|916.03|912.03|916.03|912.03|915.2|911.2|35
1619066190000|2021-04-22 04:36:30|916.01|912.01|915.16|911.16|916.12|912.12|915.12|911.12|37
1619066200000|2021-04-22 04:36:40|915.21|911.21|915.53|911.53|915.53|911.53|914.99|910.99|28
1619066210000|2021-04-22 04:36:50|915.74|911.74|915.71|911.71|916.12|912.12|915.44|911.44|36
1619066220000|2021-04-22 04:37:00|915.44|911.44|915.28|911.28|915.79|911.79|915.28|911.28|30
1619066230000|2021-04-22 04:37:10|915.27|911.27|915.2|911.2|915.72|911.72|915.18|911.18|32
1619066240000|2021-04-22 04:37:20|915.16|911.16|915.26|911.26|915.27|911.27|915.12|911.12|25
1619066250000|2021-04-22 04:37:30|915.24|911.24|915.25|911.25|915.35|911.35|915.15|911.15|31
1619066260000|2021-04-22 04:37:40|915.23|911.23|915.73|911.73|916.09|912.09|915.23|911.23|36
1619066270000|2021-04-22 04:37:50|915.72|911.72|915.88|911.88|916.41|912.41|915.72|911.72|19
1619066280000|2021-04-22 04:38:00|915.8|911.8|915.33|911.33|916.17|912.17|915.33|911.33|32
1619066290000|2021-04-22 04:38:10|915.32|911.32|916.41|912.41|916.41|912.41|915.24|911.24|31
1619066300000|2021-04-22 04:38:20|916.42|912.42|916.17|912.17|916.45|912.45|916.15|912.15|26
1619066310000|2021-04-22 04:38:30|916.18|912.18|916.03|912.03|916.24|912.24|916.02|912.02|17
1619066320000|2021-04-22 04:38:40|916|912|915.46|911.46|916|912|915.28|911.28|23
1619066330000|2021-04-22 04:38:50|915.52|911.52|915.88|911.88|915.88|911.88|915.44|911.44|23
1619066340000|2021-04-22 04:39:00|916.04|912.04|915.89|911.89|916.11|912.11|915.83|911.83|29
1619066350000|2021-04-22 04:39:10|915.9|911.9|915.61|911.61|915.9|911.9|915.46|911.46|26
1619066360000|2021-04-22 04:39:20|915.66|911.66|915.47|911.47|916.2|912.2|915.47|911.47|31
1619066370000|2021-04-22 04:39:30|915.45|911.45|915.37|911.37|915.45|911.45|915.12|911.12|22
1619066380000|2021-04-22 04:39:40|915.34|911.34|915.29|911.29|915.37|911.37|915.25|911.25|18
1619066390000|2021-04-22 04:39:50|915.31|911.31|915.09|911.09|915.37|911.37|915.07|911.07|15
1619066400000|2021-04-22 04:40:00|915.16|911.16|915.29|911.29|915.37|911.37|915.13|911.13|18
1619066410000|2021-04-22 04:40:10|915.33|911.33|915.19|911.19|915.34|911.34|915.19|911.19|17
1619066420000|2021-04-22 04:40:20|915.21|911.21|915.44|911.44|915.49|911.49|915.21|911.21|24
1619066430000|2021-04-22 04:40:30|915.61|911.61|915.63|911.63|915.69|911.69|915.5|911.5|24
1619066440000|2021-04-22 04:40:40|915.64|911.64|915.65|911.65|915.72|911.72|915.61|911.61|18
1619066450000|2021-04-22 04:40:50|915.66|911.66|915.21|911.21|915.66|911.66|915.19|911.19|23
1619066460000|2021-04-22 04:41:00|915.18|911.18|915.07|911.07|915.18|911.18|914.88|910.88|24
1619066470000|2021-04-22 04:41:10|915.08|911.08|915.35|911.35|915.36|911.36|914.96|910.96|21
1619066480000|2021-04-22 04:41:20|915.32|911.32|914.66|910.66|915.35|911.35|914.65|910.65|25
1619066490000|2021-04-22 04:41:30|914.68|910.68|914.24|910.24|914.68|910.68|914.23|910.23|19
1619066500000|2021-04-22 04:41:40|914.12|910.12|913.81|909.81|914.12|910.12|913.79|909.79|18
1619066510000|2021-04-22 04:41:50|913.78|909.78|912.41|908.41|913.8|909.8|912.41|908.41|32
1619066520000|2021-04-22 04:42:00|912.23|908.23|912.23|908.23|912.38|908.38|911.93|907.93|37
1619066530000|2021-04-22 04:42:10|912.17|908.17|911.66|907.66|912.3|908.3|911.62|907.62|32
1619066540000|2021-04-22 04:42:20|911.62|907.62|911.7|907.7|911.7|907.7|911.54|907.54|24
1619066550000|2021-04-22 04:42:30|911.72|907.72|912.28|908.28|912.29|908.29|911.53|907.53|30
1619066560000|2021-04-22 04:42:40|912.18|908.18|911.32|907.32|912.18|908.18|911.3|907.3|25
1619066570000|2021-04-22 04:42:50|911.41|907.41|911.39|907.39|911.74|907.74|910.95|906.95|30
1619066580000|2021-04-22 04:43:00|911.22|907.22|911.56|907.56|911.78|907.78|910.73|906.73|35
1619066590000|2021-04-22 04:43:10|911.7|907.7|911.74|907.74|911.88|907.88|911.47|907.47|35
1619066600000|2021-04-22 04:43:20|911.93|907.93|911.02|907.02|911.93|907.93|911.01|907.01|31
1619066610000|2021-04-22 04:43:30|911.12|907.12|911.62|907.62|911.68|907.68|911.03|907.03|24
1619066620000|2021-04-22 04:43:40|911.63|907.63|911.43|907.43|911.91|907.91|911.43|907.43|30
1619066630000|2021-04-22 04:43:50|911.44|907.44|911.27|907.27|911.57|907.57|911.23|907.23|26
1619066640000|2021-04-22 04:44:00|911.23|907.23|911.25|907.25|911.53|907.53|911.03|907.03|28
1619066650000|2021-04-22 04:44:10|911.29|907.29|911.37|907.37|911.55|907.55|911.01|907.01|29
1619066660000|2021-04-22 04:44:20|911.36|907.36|910.65|906.65|911.43|907.43|910.47|906.47|34
1619066670000|2021-04-22 04:44:30|910.64|906.64|910.93|906.93|910.93|906.93|910.64|906.64|24
1619066680000|2021-04-22 04:44:40|910.95|906.95|911.02|907.02|911.05|907.05|910.72|906.72|20
1619066690000|2021-04-22 04:44:50|911.06|907.06|910.67|906.67|911.1|907.1|910.61|906.61|28
1619066700000|2021-04-22 04:45:00|910.68|906.68|910.45|906.45|910.85|906.85|910.45|906.45|15
1619066710000|2021-04-22 04:45:10|910.38|906.38|910.13|906.13|910.39|906.39|909.88|905.88|35
1619066720000|2021-04-22 04:45:20|910.05|906.05|909.63|905.63|910.26|906.26|909.6|905.6|29
1619066730000|2021-04-22 04:45:30|909.67|905.67|909.97|905.97|909.97|905.97|909.39|905.39|32
1619066740000|2021-04-22 04:45:40|909.93|905.93|909.47|905.47|909.93|905.93|909.36|905.36|28
1619066750000|2021-04-22 04:45:50|909.42|905.42|910.23|906.23|910.34|906.34|909.18|905.18|36
1619066760000|2021-04-22 04:46:00|910.13|906.13|910.97|906.97|911|907|910.03|906.03|32
1619066770000|2021-04-22 04:46:10|910.94|906.94|911.76|907.76|911.76|907.76|910.87|906.87|26
1619066780000|2021-04-22 04:46:20|911.63|907.63|911.59|907.59|912.05|908.05|911.35|907.35|34
1619066790000|2021-04-22 04:46:30|911.83|907.83|911.68|907.68|911.85|907.85|911.55|907.55|29
1619066800000|2021-04-22 04:46:40|911.74|907.74|911.81|907.81|911.89|907.89|911.67|907.67|19
1619066810000|2021-04-22 04:46:50|911.83|907.83|912.52|908.52|912.52|908.52|911.83|907.83|25
1619066820000|2021-04-22 04:47:00|912.42|908.42|912.76|908.76|912.76|908.76|912.11|908.11|19
1619066830000|2021-04-22 04:47:10|912.14|908.14|915.28|911.28|915.29|911.29|912.14|908.14|36
1619066840000|2021-04-22 04:47:20|915.29|911.29|915.9|911.9|915.9|911.9|914.86|910.86|31
1619066850000|2021-04-22 04:47:30|915.91|911.91|914.95|910.95|916.11|912.11|914.86|910.86|34
1619066860000|2021-04-22 04:47:40|914.89|910.89|914.62|910.62|914.94|910.94|914.54|910.54|29
1619066870000|2021-04-22 04:47:50|914.68|910.68|914.75|910.75|915.16|911.16|914.62|910.62|27
1619066880000|2021-04-22 04:48:00|914.73|910.73|914.01|910.01|914.73|910.73|913.94|909.94|28
1619066890000|2021-04-22 04:48:10|914|910|913.44|909.44|914.12|910.12|913.44|909.44|29
1619066900000|2021-04-22 04:48:20|913.41|909.41|913.06|909.06|913.42|909.42|913|909|31
1619066910000|2021-04-22 04:48:30|913.05|909.05|912.28|908.28|913.05|909.05|912.27|908.27|30
1619066920000|2021-04-22 04:48:40|912.3|908.3|912.5|908.5|912.51|908.51|912.22|908.22|30
1619066930000|2021-04-22 04:48:50|912.53|908.53|912.79|908.79|912.94|908.94|912.48|908.48|31
1619066940000|2021-04-22 04:49:00|912.88|908.88|913.27|909.27|913.38|909.38|912.88|908.88|26
1619066950000|2021-04-22 04:49:10|913.38|909.38|912.51|908.51|913.38|909.38|912.31|908.31|26
1619066960000|2021-04-22 04:49:20|912.53|908.53|912.95|908.95|912.95|908.95|912.53|908.53|27
1619066970000|2021-04-22 04:49:30|913.01|909.01|913.48|909.48|913.61|909.61|912.88|908.88|34
1619066980000|2021-04-22 04:49:40|913.24|909.24|913.06|909.06|913.52|909.52|913.06|909.06|27
1619066990000|2021-04-22 04:49:50|913.02|909.02|912.96|908.96|913.05|909.05|912.87|908.87|28
1619067000000|2021-04-22 04:50:00|912.94|908.94|912.92|908.92|913.04|909.04|912.74|908.74|25
1619067010000|2021-04-22 04:50:10|913.04|909.04|913.79|909.79|913.79|909.79|913.04|909.04|31
1619067020000|2021-04-22 04:50:20|913.76|909.76|914.1|910.1|914.1|910.1|913.76|909.76|25
1619067030000|2021-04-22 04:50:30|914.11|910.11|913.75|909.75|914.11|910.11|913.75|909.75|12
1619067040000|2021-04-22 04:50:40|913.76|909.76|913.9|909.9|913.97|909.97|913.76|909.76|24
1619067050000|2021-04-22 04:50:50|913.89|909.89|914.09|910.09|914.09|910.09|913.89|909.89|14
1619067060000|2021-04-22 04:51:00|914.06|910.06|914.58|910.58|914.58|910.58|914.03|910.03|21
1619067070000|2021-04-22 04:51:10|914.56|910.56|914.57|910.57|914.75|910.75|914.5|910.5|22
1619067080000|2021-04-22 04:51:20|914.77|910.77|914.88|910.88|914.88|910.88|914.55|910.55|13
1619067090000|2021-04-22 04:51:30|915.31|911.31|914.19|910.19|915.31|911.31|914.04|910.04|29
1619067100000|2021-04-22 04:51:40|914.18|910.18|915.35|911.35|915.35|911.35|914.16|910.16|26
1619067110000|2021-04-22 04:51:50|915.32|911.32|915.63|911.63|915.65|911.65|915.32|911.32|30
1619067120000|2021-04-22 04:52:00|915.66|911.66|915.41|911.41|915.74|911.74|915.35|911.35|39
1619067130000|2021-04-22 04:52:10|915.35|911.35|915.34|911.34|915.69|911.69|915.32|911.32|30
1619067140000|2021-04-22 04:52:20|915.53|911.53|915.35|911.35|916.03|912.03|915.35|911.35|36
1619067150000|2021-04-22 04:52:30|915.75|911.75|915.94|911.94|915.99|911.99|915.73|911.73|31
1619067160000|2021-04-22 04:52:40|915.87|911.87|915.66|911.66|915.87|911.87|915.52|911.52|31
1619067170000|2021-04-22 04:52:50|915.68|911.68|915.97|911.97|916.41|912.41|915.62|911.62|33
1619067180000|2021-04-22 04:53:00|915.85|911.85|915.59|911.59|915.93|911.93|915.59|911.59|29
1619067190000|2021-04-22 04:53:10|915.66|911.66|916|912|916.43|912.43|915.52|911.52|31
1619067200000|2021-04-22 04:53:20|916.02|912.02|916.14|912.14|916.29|912.29|916.02|912.02|10
1619067210000|2021-04-22 04:53:30|916.05|912.05|915.88|911.88|916.05|912.05|915.8|911.8|28
1619067220000|2021-04-22 04:53:40|915.89|911.89|915.87|911.87|916.22|912.22|915.87|911.87|27
1619067230000|2021-04-22 04:53:50|915.96|911.96|916.16|912.16|916.28|912.28|915.96|911.96|32
1619067240000|2021-04-22 04:54:00|916.18|912.18|916.28|912.28|916.36|912.36|916.12|912.12|29
1619067250000|2021-04-22 04:54:10|916.22|912.22|916.2|912.2|916.31|912.31|916.18|912.18|22
1619067260000|2021-04-22 04:54:20|916.19|912.19|915.99|911.99|916.19|912.19|915.86|911.86|31
1619067270000|2021-04-22 04:54:30|915.97|911.97|915.67|911.67|915.97|911.97|915.59|911.59|22
1619067280000|2021-04-22 04:54:40|915.68|911.68|915.97|911.97|915.99|911.99|915.66|911.66|29
1619067290000|2021-04-22 04:54:50|916.03|912.03|915.74|911.74|916.03|912.03|915.69|911.69|21
1619067300000|2021-04-22 04:55:00|915.7|911.7|915.56|911.56|915.7|911.7|915.29|911.29|26
1619067310000|2021-04-22 04:55:10|915.52|911.52|915.79|911.79|916.1|912.1|915.52|911.52|28
1619067320000|2021-04-22 04:55:20|915.81|911.81|916.41|912.41|916.44|912.44|915.81|911.81|29
1619067330000|2021-04-22 04:55:30|916.38|912.38|916.85|912.85|916.88|912.88|916.33|912.33|32
1619067340000|2021-04-22 04:55:40|916.84|912.84|917.41|913.41|917.98|913.98|916.77|912.77|32
1619067350000|2021-04-22 04:55:50|917.17|913.17|917.51|913.51|917.67|913.67|916.79|912.79|29
1619067360000|2021-04-22 04:56:00|917.48|913.48|917.23|913.23|917.48|913.48|917.05|913.05|24
1619067370000|2021-04-22 04:56:10|917.24|913.24|917.85|913.85|917.85|913.85|917.18|913.18|24
1619067380000|2021-04-22 04:56:20|917.9|913.9|918.21|914.21|918.46|914.46|917.88|913.88|35
1619067390000|2021-04-22 04:56:30|918.06|914.06|918.15|914.15|918.42|914.42|917.95|913.95|35
1619067400000|2021-04-22 04:56:40|918.17|914.17|918.11|914.11|918.18|914.18|917.91|913.91|26
1619067410000|2021-04-22 04:56:50|918.12|914.12|917.33|913.33|918.16|914.16|917.33|913.33|22
1619067420000|2021-04-22 04:57:00|917.31|913.31|917.73|913.73|917.76|913.76|916.84|912.84|33
1619067430000|2021-04-22 04:57:10|917.74|913.74|918.45|914.45|918.53|914.53|917.74|913.74|30
1619067440000|2021-04-22 04:57:20|917.98|913.98|918.5|914.5|918.97|914.97|917.98|913.98|35
1619067450000|2021-04-22 04:57:30|918.69|914.69|919.16|915.16|919.16|915.16|918.47|914.47|26
1619067460000|2021-04-22 04:57:40|919.17|915.17|919.77|915.77|919.81|915.81|919.17|915.17|24
1619067470000|2021-04-22 04:57:50|919.32|915.32|919.2|915.2|919.49|915.49|919.03|915.03|32
1619067480000|2021-04-22 04:58:00|919.23|915.23|920|916|920|916|919.22|915.22|34
1619067490000|2021-04-22 04:58:10|920.05|916.05|920.64|916.64|920.78|916.78|919.59|915.59|35
1619067500000|2021-04-22 04:58:20|920.62|916.62|920.82|916.82|920.96|916.96|920.1|916.1|34
1619067510000|2021-04-22 04:58:30|920.83|916.83|920.75|916.75|921.04|917.04|919.92|915.92|35
1619067520000|2021-04-22 04:58:40|920.74|916.74|920.8|916.8|921.03|917.03|920.7|916.7|29
1619067530000|2021-04-22 04:58:50|920.92|916.92|920.74|916.74|920.95|916.95|920.74|916.74|24
1619067540000|2021-04-22 04:59:00|920.69|916.69|921.11|917.11|921.11|917.11|920.68|916.68|26
1619067550000|2021-04-22 04:59:10|921.1|917.1|920.38|916.38|921.11|917.11|920.38|916.38|20
1619067560000|2021-04-22 04:59:20|920.39|916.39|920.91|916.91|921.04|917.04|920.39|916.39|32
1619067570000|2021-04-22 04:59:30|920.81|916.81|920.9|916.9|921.02|917.02|920.57|916.57|35
1619067580000|2021-04-22 04:59:40|920.86|916.86|920.92|916.92|921|917|920.56|916.56|27
1619067590000|2021-04-22 04:59:50|920.9|916.9|920.88|916.88|921|917|920.57|916.57|23
1619067600000|2021-04-22 05:00:00|920.87|916.87|920.93|916.93|920.97|916.97|920.73|916.73|22
1619067610000|2021-04-22 05:00:10|920.84|916.84|921.29|917.29|921.31|917.31|920.84|916.84|17
1619067620000|2021-04-22 05:00:20|921.3|917.3|921.71|917.71|921.71|917.71|921.3|917.3|28
1619067630000|2021-04-22 05:00:30|921.72|917.72|922.56|918.56|922.56|918.56|921.29|917.29|37
1619067640000|2021-04-22 05:00:40|922.5|918.5|922.79|918.79|922.79|918.79|922.48|918.48|22
1619067650000|2021-04-22 05:00:50|922.72|918.72|923.08|919.08|923.09|919.09|922.55|918.55|34
1619067660000|2021-04-22 05:01:00|923.18|919.18|922.48|918.48|923.36|919.36|922.47|918.47|34
1619067670000|2021-04-22 05:01:10|922.43|918.43|922.32|918.32|922.51|918.51|922.15|918.15|33
1619067680000|2021-04-22 05:01:20|922.26|918.26|921.93|917.93|922.27|918.27|921.51|917.51|38
1619067690000|2021-04-22 05:01:30|921.91|917.91|922.14|918.14|922.29|918.29|921.42|917.42|29
1619067700000|2021-04-22 05:01:40|922.15|918.15|923.08|919.08|923.24|919.24|922.15|918.15|30
1619067710000|2021-04-22 05:01:50|923.09|919.09|922.55|918.55|923.4|919.4|922.55|918.55|33
1619067720000|2021-04-22 05:02:00|922.58|918.58|921.27|917.27|922.58|918.58|921.27|917.27|38
1619067730000|2021-04-22 05:02:10|921.34|917.34|921.42|917.42|921.89|917.89|921.11|917.11|30
1619067740000|2021-04-22 05:02:20|921.41|917.41|920.83|916.83|921.41|917.41|920.83|916.83|22
1619067750000|2021-04-22 05:02:30|920.5|916.5|920.23|916.23|920.84|916.84|920.03|916.03|26
1619067760000|2021-04-22 05:02:40|920.24|916.24|920.96|916.96|920.97|916.97|920.24|916.24|28
1619067770000|2021-04-22 05:02:50|921.04|917.04|921.85|917.85|921.87|917.87|921.04|917.04|30
1619067780000|2021-04-22 05:03:00|921.86|917.86|922.54|918.54|922.56|918.56|921.34|917.34|34
1619067790000|2021-04-22 05:03:10|923.1|919.1|923.6|919.6|923.75|919.75|923.05|919.05|27
1619067800000|2021-04-22 05:03:20|923.57|919.57|923|919|923.65|919.65|922.93|918.93|37
1619067810000|2021-04-22 05:03:30|923.16|919.16|923.12|919.12|923.65|919.65|923.05|919.05|35
1619067820000|2021-04-22 05:03:40|923.09|919.09|923.38|919.38|923.54|919.54|923.05|919.05|33
1619067830000|2021-04-22 05:03:50|923.4|919.4|923.29|919.29|923.55|919.55|923.15|919.15|36
1619067840000|2021-04-22 05:04:00|923.4|919.4|922.75|918.75|923.4|919.4|922.73|918.73|32
1619067850000|2021-04-22 05:04:10|922.74|918.74|922.49|918.49|922.74|918.74|922.47|918.47|22
1619067860000|2021-04-22 05:04:20|922.39|918.39|922.4|918.4|922.43|918.43|922.27|918.27|21
1619067870000|2021-04-22 05:04:30|922.39|918.39|922.36|918.36|922.44|918.44|922.31|918.31|17
1619067880000|2021-04-22 05:04:40|922.34|918.34|922.63|918.63|922.65|918.65|922.18|918.18|28
1619067890000|2021-04-22 05:04:50|922.62|918.62|922.57|918.57|922.92|918.92|922.48|918.48|31
1619067900000|2021-04-22 05:05:00|922.41|918.41|923.06|919.06|923.06|919.06|922.25|918.25|31
1619067910000|2021-04-22 05:05:10|922.84|918.84|923.34|919.34|923.63|919.63|922.84|918.84|26
1619067920000|2021-04-22 05:05:20|923.38|919.38|923.6|919.6|923.6|919.6|923.21|919.21|32
1619067930000|2021-04-22 05:05:30|923.55|919.55|923.1|919.1|923.55|919.55|923.09|919.09|28
1619067940000|2021-04-22 05:05:40|923.12|919.12|922.16|918.16|923.12|919.12|922.16|918.16|28
1619067950000|2021-04-22 05:05:50|922.15|918.15|921.81|917.81|922.19|918.19|921.81|917.81|24
1619067960000|2021-04-22 05:06:00|921.83|917.83|921.18|917.18|921.85|917.85|921.03|917.03|27
1619067970000|2021-04-22 05:06:10|921.19|917.19|921.1|917.1|921.44|917.44|921.1|917.1|29
1619067980000|2021-04-22 05:06:20|921.12|917.12|920.84|916.84|921.13|917.13|920.37|916.37|29
1619067990000|2021-04-22 05:06:30|920.88|916.88|920.54|916.54|921.06|917.06|920.54|916.54|28
1619068000000|2021-04-22 05:06:40|920.53|916.53|920.75|916.75|920.88|916.88|920.51|916.51|15
1619068010000|2021-04-22 05:06:50|920.74|916.74|920.99|916.99|920.99|916.99|920.52|916.52|23
1619068020000|2021-04-22 05:07:00|921|917|920.84|916.84|921.01|917.01|920.37|916.37|31
1619068030000|2021-04-22 05:07:10|920.82|916.82|921.66|917.66|921.74|917.74|920.82|916.82|35
1619068040000|2021-04-22 05:07:20|921.37|917.37|921.7|917.7|922|918|921.32|917.32|32
1619068050000|2021-04-22 05:07:30|921.71|917.71|921.28|917.28|921.74|917.74|921.1|917.1|29
1619068060000|2021-04-22 05:07:40|921.3|917.3|921.34|917.34|921.52|917.52|920.86|916.86|34
1619068070000|2021-04-22 05:07:50|921.29|917.29|921.17|917.17|921.44|917.44|920.94|916.94|32
1619068080000|2021-04-22 05:08:00|921.19|917.19|921.37|917.37|921.37|917.37|921.11|917.11|24
1619068090000|2021-04-22 05:08:10|921.33|917.33|921.14|917.14|921.38|917.38|920.97|916.97|16
1619068100000|2021-04-22 05:08:20|921.13|917.13|921.5|917.5|921.5|917.5|921.13|917.13|25
1619068110000|2021-04-22 05:08:30|921.52|917.52|921.78|917.78|921.78|917.78|921.21|917.21|28
1619068120000|2021-04-22 05:08:40|921.92|917.92|922|918|922.06|918.06|921.58|917.58|27
1619068130000|2021-04-22 05:08:50|922.01|918.01|923.06|919.06|923.09|919.09|921.93|917.93|29
1619068140000|2021-04-22 05:09:00|923.07|919.07|922.83|918.83|923.55|919.55|922.74|918.74|36
1619068150000|2021-04-22 05:09:10|922.85|918.85|922.16|918.16|922.85|918.85|922.03|918.03|30
1619068160000|2021-04-22 05:09:20|922.15|918.15|922.81|918.81|922.81|918.81|922.08|918.08|30
1619068170000|2021-04-22 05:09:30|922.82|918.82|922.96|918.96|923.03|919.03|922.73|918.73|21
1619068180000|2021-04-22 05:09:40|922.91|918.91|922.97|918.97|922.98|918.98|922.89|918.89|24
1619068190000|2021-04-22 05:09:50|922.96|918.96|922.15|918.15|922.96|918.96|921.93|917.93|26
1619068200000|2021-04-22 05:10:00|922.06|918.06|921.41|917.41|922.06|918.06|921.31|917.31|24
1619068210000|2021-04-22 05:10:10|921.38|917.38|921.48|917.48|922.06|918.06|921.34|917.34|31
1619068220000|2021-04-22 05:10:20|921.77|917.77|922.33|918.33|922.41|918.41|921.64|917.64|35
1619068230000|2021-04-22 05:10:30|922.34|918.34|922.63|918.63|923.12|919.12|922.01|918.01|31
1619068240000|2021-04-22 05:10:40|922.65|918.65|922.17|918.17|922.8|918.8|922.17|918.17|27
1619068250000|2021-04-22 05:10:50|922.15|918.15|922.89|918.89|923|919|922.15|918.15|31
1619068260000|2021-04-22 05:11:00|922.84|918.84|922.4|918.4|923.01|919.01|922.21|918.21|24
1619068270000|2021-04-22 05:11:10|922.88|918.88|923.24|919.24|923.47|919.47|922.25|918.25|30
1619068280000|2021-04-22 05:11:20|923.23|919.23|923.36|919.36|923.4|919.4|922.95|918.95|32
1619068290000|2021-04-22 05:11:30|923.29|919.29|922.99|918.99|923.45|919.45|922.99|918.99|29
1619068300000|2021-04-22 05:11:40|922.98|918.98|923.3|919.3|923.3|919.3|922.95|918.95|27
1619068310000|2021-04-22 05:11:50|923.38|919.38|923.41|919.41|923.61|919.61|923.07|919.07|34
1619068320000|2021-04-22 05:12:00|923.42|919.42|922.44|918.44|923.42|919.42|922.44|918.44|30
1619068330000|2021-04-22 05:12:10|922.34|918.34|922.11|918.11|922.38|918.38|922.01|918.01|26
1619068340000|2021-04-22 05:12:20|922.12|918.12|923.22|919.22|923.22|919.22|921.89|917.89|35
1619068350000|2021-04-22 05:12:30|923.15|919.15|922.78|918.78|923.18|919.18|922.61|918.61|34
1619068360000|2021-04-22 05:12:40|922.87|918.87|923.23|919.23|923.23|919.23|922.62|918.62|34
1619068370000|2021-04-22 05:12:50|923.25|919.25|923.38|919.38|923.6|919.6|923.17|919.17|23
1619068380000|2021-04-22 05:13:00|923.41|919.41|924.08|920.08|924.08|920.08|923.31|919.31|22
1619068390000|2021-04-22 05:13:10|924.11|920.11|924.26|920.26|924.39|920.39|923.83|919.83|24
1619068400000|2021-04-22 05:13:20|924.27|920.27|923.5|919.5|924.27|920.27|923.44|919.44|31
1619068410000|2021-04-22 05:13:30|923.52|919.52|923.29|919.29|923.57|919.57|923.1|919.1|31
1619068420000|2021-04-22 05:13:40|923.34|919.34|922.9|918.9|923.41|919.41|922.9|918.9|29
1619068430000|2021-04-22 05:13:50|922.92|918.92|921.93|917.93|922.92|918.92|921.88|917.88|30
1619068440000|2021-04-22 05:14:00|921.86|917.86|921.81|917.81|922.14|918.14|921.5|917.5|31
1619068450000|2021-04-22 05:14:10|921.82|917.82|921.8|917.8|921.95|917.95|921.65|917.65|11
1619068460000|2021-04-22 05:14:20|921.84|917.84|921.85|917.85|921.89|917.89|921.82|917.82|18
1619068470000|2021-04-22 05:14:30|921.83|917.83|922.3|918.3|922.3|918.3|921.83|917.83|17
1619068480000|2021-04-22 05:14:40|922.02|918.02|921.92|917.92|922.3|918.3|921.88|917.88|15
1619068490000|2021-04-22 05:14:50|922.22|918.22|921.98|917.98|922.25|918.25|921.87|917.87|16
1619068500000|2021-04-22 05:15:00|921.95|917.95|921.92|917.92|921.99|917.99|921.92|917.92|17
1619068510000|2021-04-22 05:15:10|921.95|917.95|922.61|918.61|922.61|918.61|921.87|917.87|25
1619068520000|2021-04-22 05:15:20|922.65|918.65|923.25|919.25|923.47|919.47|922.65|918.65|28
1619068530000|2021-04-22 05:15:30|923.2|919.2|923.61|919.61|923.65|919.65|923.12|919.12|33
1619068540000|2021-04-22 05:15:40|923.64|919.64|923.08|919.08|923.64|919.64|922.88|918.88|28
1619068550000|2021-04-22 05:15:50|923.09|919.09|923.04|919.04|923.09|919.09|922.76|918.76|24
1619068560000|2021-04-22 05:16:00|923.09|919.09|923.14|919.14|923.76|919.76|923.09|919.09|33
1619068570000|2021-04-22 05:16:10|922.91|918.91|922.81|918.81|922.94|918.94|922.21|918.21|32
1619068580000|2021-04-22 05:16:20|923.01|919.01|923|919|923.15|919.15|922.75|918.75|28
1619068590000|2021-04-22 05:16:30|922.98|918.98|922.91|918.91|923.18|919.18|922.86|918.86|27
1619068600000|2021-04-22 05:16:40|922.77|918.77|922.18|918.18|922.77|918.77|921.94|917.94|28
1619068610000|2021-04-22 05:16:50|922.16|918.16|922.19|918.19|922.37|918.37|922.05|918.05|28
1619068620000|2021-04-22 05:17:00|922.21|918.21|922.9|918.9|922.94|918.94|922.15|918.15|27
1619068630000|2021-04-22 05:17:10|922.36|918.36|922.15|918.15|922.93|918.93|922.13|918.13|31
1619068640000|2021-04-22 05:17:20|922.19|918.19|922.28|918.28|922.29|918.29|922.04|918.04|27
1619068650000|2021-04-22 05:17:30|922.27|918.27|922.04|918.04|922.27|918.27|922.03|918.03|24
1619068660000|2021-04-22 05:17:40|922.1|918.1|922.59|918.59|922.59|918.59|921.91|917.91|23
1619068670000|2021-04-22 05:17:50|922.6|918.6|922.44|918.44|922.78|918.78|922.43|918.43|30
1619068680000|2021-04-22 05:18:00|922.43|918.43|922.54|918.54|922.78|918.78|922.43|918.43|33
1619068690000|2021-04-22 05:18:10|922.56|918.56|922.56|918.56|922.73|918.73|922.32|918.32|23
1619068700000|2021-04-22 05:18:20|922.23|918.23|922.35|918.35|922.41|918.41|922.06|918.06|26
1619068710000|2021-04-22 05:18:30|922.59|918.59|922.35|918.35|922.59|918.59|922.27|918.27|20
1619068720000|2021-04-22 05:18:40|922.4|918.4|922.31|918.31|922.55|918.55|922.18|918.18|24
1619068730000|2021-04-22 05:18:50|922.3|918.3|921.97|917.97|922.3|918.3|921.97|917.97|21
1619068740000|2021-04-22 05:19:00|921.96|917.96|921.29|917.29|921.97|917.97|921.29|917.29|22
1619068750000|2021-04-22 05:19:10|921.04|917.04|920.72|916.72|921.12|917.12|920.54|916.54|28
1619068760000|2021-04-22 05:19:20|920.7|916.7|920.58|916.58|920.82|916.82|920.53|916.53|23
1619068770000|2021-04-22 05:19:30|920.57|916.57|920.23|916.23|920.57|916.57|920.03|916.03|22
1619068780000|2021-04-22 05:19:40|920.19|916.19|919.99|915.99|920.23|916.23|919.98|915.98|23
1619068790000|2021-04-22 05:19:50|919.93|915.93|919.47|915.47|919.99|915.99|919.43|915.43|17
1619068800000|2021-04-22 05:20:00|919.46|915.46|919.13|915.13|919.46|915.46|919.13|915.13|20
1619068810000|2021-04-22 05:20:10|919.18|915.18|917.9|913.9|919.18|915.18|917.9|913.9|26
1619068820000|2021-04-22 05:20:20|917.89|913.89|917.02|913.02|917.89|913.89|916.97|912.97|22
1619068830000|2021-04-22 05:20:30|917.05|913.05|918.94|914.94|918.94|914.94|917.05|913.05|35
1619068840000|2021-04-22 05:20:40|918.98|914.98|918.61|914.61|919.07|915.07|918.5|914.5|37
1619068850000|2021-04-22 05:20:50|918.69|914.69|918.22|914.22|918.69|914.69|918.14|914.14|30
1619068860000|2021-04-22 05:21:00|918.23|914.23|918.79|914.79|918.86|914.86|918.23|914.23|25
1619068870000|2021-04-22 05:21:10|918.83|914.83|919.32|915.32|919.34|915.34|918.72|914.72|35
1619068880000|2021-04-22 05:21:20|919.34|915.34|919.12|915.12|919.68|915.68|919.03|915.03|37
1619068890000|2021-04-22 05:21:30|919.11|915.11|918.85|914.85|919.18|915.18|918.64|914.64|30
1619068900000|2021-04-22 05:21:40|918.7|914.7|918.75|914.75|918.98|914.98|918.61|914.61|21
1619068910000|2021-04-22 05:21:50|918.78|914.78|918.81|914.81|919.01|915.01|918.74|914.74|22
1619068920000|2021-04-22 05:22:00|918.82|914.82|918.51|914.51|918.97|914.97|918.5|914.5|23
1619068930000|2021-04-22 05:22:10|918.54|914.54|918.77|914.77|918.84|914.84|918.53|914.53|24
1619068940000|2021-04-22 05:22:20|918.83|914.83|919.97|915.97|919.97|915.97|918.77|914.77|20
1619068950000|2021-04-22 05:22:30|919.73|915.73|920.1|916.1|920.27|916.27|919.73|915.73|23
1619068960000|2021-04-22 05:22:40|920.08|916.08|919.53|915.53|920.1|916.1|919.42|915.42|21
1619068970000|2021-04-22 05:22:50|919.54|915.54|919.8|915.8|920.19|916.19|919.43|915.43|27
1619068980000|2021-04-22 05:23:00|919.9|915.9|921.74|917.74|921.79|917.79|919.6|915.6|31
1619068990000|2021-04-22 05:23:10|921.78|917.78|921.89|917.89|921.94|917.94|921.66|917.66|22
1619069000000|2021-04-22 05:23:20|921.96|917.96|920.87|916.87|921.96|917.96|920.62|916.62|33
1619069010000|2021-04-22 05:23:30|920.96|916.96|921.78|917.78|922.08|918.08|920.93|916.93|29
1619069020000|2021-04-22 05:23:40|921.82|917.82|921.74|917.74|922.04|918.04|921.56|917.56|26
1619069030000|2021-04-22 05:23:50|921.73|917.73|922.37|918.37|922.37|918.37|921.64|917.64|27
1619069040000|2021-04-22 05:24:00|922.38|918.38|922.96|918.96|922.96|918.96|922.36|918.36|26
1619069050000|2021-04-22 05:24:10|922.87|918.87|922.96|918.96|922.96|918.96|922.69|918.69|30
1619069060000|2021-04-22 05:24:20|922.89|918.89|922.3|918.3|922.97|918.97|922.25|918.25|28
1619069070000|2021-04-22 05:24:30|922.29|918.29|921.85|917.85|922.31|918.31|921.78|917.78|27
1619069080000|2021-04-22 05:24:40|921.95|917.95|921.51|917.51|921.96|917.96|921.5|917.5|26
1619069090000|2021-04-22 05:24:50|921.56|917.56|921.46|917.46|921.58|917.58|921.29|917.29|28
1619069100000|2021-04-22 05:25:00|921.45|917.45|921.27|917.27|921.51|917.51|921.15|917.15|24
1619069110000|2021-04-22 05:25:10|921.26|917.26|921.31|917.31|921.33|917.33|921.26|917.26|18
1619069120000|2021-04-22 05:25:20|921.29|917.29|922.15|918.15|922.15|918.15|921.02|917.02|25
1619069130000|2021-04-22 05:25:30|922.13|918.13|922.56|918.56|922.64|918.64|922.08|918.08|27
1619069140000|2021-04-22 05:25:40|922.53|918.53|923.44|919.44|923.44|919.44|922.12|918.12|22
1619069150000|2021-04-22 05:25:50|923.46|919.46|923.71|919.71|923.77|919.77|923.46|919.46|18
1619069160000|2021-04-22 05:26:00|923.72|919.72|924.3|920.3|924.36|920.36|923.72|919.72|35
1619069170000|2021-04-22 05:26:10|924.34|920.34|924.33|920.33|924.39|920.39|924.23|920.23|30
1619069180000|2021-04-22 05:26:20|924.32|920.32|924.11|920.11|924.47|920.47|923.89|919.89|30
1619069190000|2021-04-22 05:26:30|923.99|919.99|923.67|919.67|924.09|920.09|923.67|919.67|16
1619069200000|2021-04-22 05:26:40|923.68|919.68|923.73|919.73|923.78|919.78|923.66|919.66|11
1619069210000|2021-04-22 05:26:50|923.78|919.78|924.08|920.08|924.08|920.08|923.75|919.75|16
1619069220000|2021-04-22 05:27:00|924.06|920.06|923.18|919.18|924.18|920.18|923.18|919.18|28
1619069230000|2021-04-22 05:27:10|923.15|919.15|923.15|919.15|923.29|919.29|922.93|918.93|33
1619069240000|2021-04-22 05:27:20|923.16|919.16|922.22|918.22|923.16|919.16|922.12|918.12|28
1619069250000|2021-04-22 05:27:30|922.23|918.23|922.33|918.33|922.34|918.34|922.2|918.2|16
1619069260000|2021-04-22 05:27:40|922.36|918.36|922.41|918.41|922.43|918.43|922.32|918.32|15
1619069270000|2021-04-22 05:27:50|922.42|918.42|921.9|917.9|922.48|918.48|921.9|917.9|20
1619069280000|2021-04-22 05:28:00|921.91|917.91|922.6|918.6|922.6|918.6|921.91|917.91|28
1619069290000|2021-04-22 05:28:10|922.47|918.47|921.69|917.69|922.58|918.58|921.69|917.69|27
1619069300000|2021-04-22 05:28:20|921.79|917.79|921.79|917.79|922|918|921.69|917.69|29
1619069310000|2021-04-22 05:28:30|921.83|917.83|921.04|917.04|921.97|917.97|921.04|917.04|26
1619069320000|2021-04-22 05:28:40|921.1|917.1|920.68|916.68|921.13|917.13|920.54|916.54|27
1619069330000|2021-04-22 05:28:50|920.66|916.66|920.29|916.29|920.7|916.7|920.24|916.24|18
1619069340000|2021-04-22 05:29:00|920.27|916.27|920.29|916.29|920.38|916.38|919.94|915.94|26
1619069350000|2021-04-22 05:29:10|920.31|916.31|921.6|917.6|921.6|917.6|920.31|916.31|33
1619069360000|2021-04-22 05:29:20|921.57|917.57|921.81|917.81|921.94|917.94|921.43|917.43|34
1619069370000|2021-04-22 05:29:30|921.71|917.71|920.9|916.9|921.71|917.71|920.84|916.84|28
1619069380000|2021-04-22 05:29:40|920.91|916.91|920.57|916.57|920.97|916.97|920.55|916.55|23
1619069390000|2021-04-22 05:29:50|920.6|916.6|920.32|916.32|920.63|916.63|920.22|916.22|28
1619069400000|2021-04-22 05:30:00|920.29|916.29|920.01|916.01|920.29|916.29|919.95|915.95|25
1619069410000|2021-04-22 05:30:10|920.04|916.04|920.41|916.41|920.41|916.41|920.03|916.03|26
1619069420000|2021-04-22 05:30:20|920.39|916.39|920.1|916.1|920.46|916.46|920.1|916.1|30
1619069430000|2021-04-22 05:30:30|920.08|916.08|919.19|915.19|920.08|916.08|919.17|915.17|22
1619069440000|2021-04-22 05:30:40|919.17|915.17|918.54|914.54|919.29|915.29|918.53|914.53|28
1619069450000|2021-04-22 05:30:50|918.51|914.51|918.34|914.34|918.51|914.51|918.27|914.27|27
1619069460000|2021-04-22 05:31:00|918.32|914.32|919|915|919|915|918.32|914.32|24
1619069470000|2021-04-22 05:31:10|919.03|915.03|918.17|914.17|919.12|915.12|918.17|914.17|30
1619069480000|2021-04-22 05:31:20|918.14|914.14|917.95|913.95|918.14|914.14|917.75|913.75|29
1619069490000|2021-04-22 05:31:30|917.94|913.94|917.74|913.74|917.99|913.99|917.61|913.61|27
1619069500000|2021-04-22 05:31:40|917.75|913.75|917.46|913.46|917.85|913.85|917.43|913.43|16
1619069510000|2021-04-22 05:31:50|917.49|913.49|917.93|913.93|917.97|913.97|917.21|913.21|35
1619069520000|2021-04-22 05:32:00|917.91|913.91|917.45|913.45|918.04|914.04|917.43|913.43|31
1619069530000|2021-04-22 05:32:10|917.44|913.44|917.87|913.87|917.94|913.94|917.44|913.44|30
1619069540000|2021-04-22 05:32:20|917.98|913.98|918.16|914.16|918.2|914.2|917.72|913.72|34
1619069550000|2021-04-22 05:32:30|918.25|914.25|918.96|914.96|919.08|915.08|918.16|914.16|35
1619069560000|2021-04-22 05:32:40|918.94|914.94|919.49|915.49|919.56|915.56|918.94|914.94|28
1619069570000|2021-04-22 05:32:50|919.36|915.36|919.89|915.89|920.01|916.01|919.3|915.3|34
1619069580000|2021-04-22 05:33:00|919.92|915.92|920.68|916.68|920.93|916.93|919.87|915.87|34
1619069590000|2021-04-22 05:33:10|920.83|916.83|920.85|916.85|920.96|916.96|920.51|916.51|28
1619069600000|2021-04-22 05:33:20|920.89|916.89|922.6|918.6|922.6|918.6|920.86|916.86|20
1619069610000|2021-04-22 05:33:30|922.72|918.72|923.12|919.12|923.21|919.21|922.06|918.06|25
1619069620000|2021-04-22 05:33:40|923.07|919.07|922.58|918.58|923.07|919.07|922.45|918.45|21
1619069630000|2021-04-22 05:33:50|922.59|918.59|922.56|918.56|922.81|918.81|922.46|918.46|28
1619069640000|2021-04-22 05:34:00|922.55|918.55|922|918|922.55|918.55|921.99|917.99|25
1619069650000|2021-04-22 05:34:10|921.99|917.99|921.2|917.2|922.22|918.22|921.19|917.19|27
1619069660000|2021-04-22 05:34:20|921.18|917.18|921.83|917.83|921.95|917.95|921.05|917.05|25
1619069670000|2021-04-22 05:34:30|921.92|917.92|921.02|917.02|922.06|918.06|921.02|917.02|31
1619069680000|2021-04-22 05:34:40|921.06|917.06|920.48|916.48|921.11|917.11|920.46|916.46|32
1619069690000|2021-04-22 05:34:50|920.45|916.45|920.28|916.28|920.45|916.45|920.09|916.09|26
1619069700000|2021-04-22 05:35:00|920.35|916.35|921.18|917.18|921.18|917.18|920.13|916.13|29
1619069710000|2021-04-22 05:35:10|921.17|917.17|921.26|917.26|921.4|917.4|920.79|916.79|33
1619069720000|2021-04-22 05:35:20|921.24|917.24|921.29|917.29|921.92|917.92|921.12|917.12|35
1619069730000|2021-04-22 05:35:30|921.3|917.3|921.06|917.06|921.52|917.52|920.91|916.91|31
1619069740000|2021-04-22 05:35:40|921.05|917.05|921.01|917.01|921.09|917.09|920.83|916.83|18
1619069750000|2021-04-22 05:35:50|921|917|920.91|916.91|921.08|917.08|920.75|916.75|23
1619069760000|2021-04-22 05:36:00|920.94|916.94|920.99|916.99|920.99|916.99|920.93|916.93|16
1619069770000|2021-04-22 05:36:10|920.98|916.98|921.07|917.07|921.07|917.07|920.71|916.71|25
1619069780000|2021-04-22 05:36:20|921.09|917.09|921.25|917.25|921.58|917.58|920.96|916.96|33
1619069790000|2021-04-22 05:36:30|921.29|917.29|921.3|917.3|921.69|917.69|921.26|917.26|30
1619069800000|2021-04-22 05:36:40|921.33|917.33|922.23|918.23|922.25|918.25|921.33|917.33|30
1619069810000|2021-04-22 05:36:50|922.25|918.25|922.23|918.23|922.27|918.27|921.99|917.99|30
1619069820000|2021-04-22 05:37:00|922.22|918.22|921.48|917.48|922.22|918.22|921.48|917.48|21
1619069830000|2021-04-22 05:37:10|921.52|917.52|921.76|917.76|921.85|917.85|921.35|917.35|25
1619069840000|2021-04-22 05:37:20|921.75|917.75|922.12|918.12|922.13|918.13|921.75|917.75|25
1619069850000|2021-04-22 05:37:30|922.09|918.09|921.86|917.86|922.09|918.09|921.81|917.81|19
1619069860000|2021-04-22 05:37:40|921.85|917.85|921.94|917.94|922.02|918.02|921.85|917.85|17
1619069870000|2021-04-22 05:37:50|921.93|917.93|921.86|917.86|921.93|917.93|921.67|917.67|19
1619069880000|2021-04-22 05:38:00|921.84|917.84|921.86|917.86|921.87|917.87|921.64|917.64|24
1619069890000|2021-04-22 05:38:10|921.87|917.87|921.87|917.87|921.91|917.91|921.87|917.87|13
1619069900000|2021-04-22 05:38:20|921.85|917.85|921.86|917.86|921.88|917.88|921.56|917.56|22
1619069910000|2021-04-22 05:38:30|921.85|917.85|921.95|917.95|921.95|917.95|921.74|917.74|20
1619069920000|2021-04-22 05:38:40|921.94|917.94|921.84|917.84|921.95|917.95|921.51|917.51|17
1619069930000|2021-04-22 05:38:50|921.83|917.83|921.81|917.81|921.84|917.84|921.66|917.66|11
1619069940000|2021-04-22 05:39:00|921.82|917.82|921.87|917.87|921.87|917.87|921.81|917.81|13
1619069950000|2021-04-22 05:39:10|921.84|917.84|921.73|917.73|921.84|917.84|921.67|917.67|28
1619069960000|2021-04-22 05:39:20|921.55|917.55|921.69|917.69|921.8|917.8|921.55|917.55|22
1619069970000|2021-04-22 05:39:30|921.7|917.7|921.7|917.7|921.7|917.7|921.7|917.7|1
1619069980000|2021-04-22 05:39:40|921.69|917.69|921.09|917.09|921.69|917.69|921.06|917.06|22
1619069990000|2021-04-22 05:39:50|921.08|917.08|920.93|916.93|921.1|917.1|920.83|916.83|11
1619070000000|2021-04-22 05:40:00|920.75|916.75|921.04|917.04|921.17|917.17|920.75|916.75|25
1619070010000|2021-04-22 05:40:10|921.12|917.12|921.26|917.26|921.26|917.26|920.95|916.95|24
1619070020000|2021-04-22 05:40:20|921.28|917.28|920.86|916.86|921.28|917.28|920.85|916.85|25
1619070030000|2021-04-22 05:40:30|920.87|916.87|920.74|916.74|920.87|916.87|920.74|916.74|8
1619070040000|2021-04-22 05:40:40|920.76|916.76|920.85|916.85|921|917|920.72|916.72|19
1619070050000|2021-04-22 05:40:50|920.89|916.89|920.55|916.55|920.89|916.89|920.54|916.54|19
1619070060000|2021-04-22 05:41:00|920.54|916.54|920.22|916.22|920.54|916.54|920.2|916.2|21
1619070070000|2021-04-22 05:41:10|920.24|916.24|920.8|916.8|920.94|916.94|920.24|916.24|24
1619070080000|2021-04-22 05:41:20|920.81|916.81|920.88|916.88|920.89|916.89|920.58|916.58|27
1619070090000|2021-04-22 05:41:30|920.9|916.9|921.16|917.16|921.33|917.33|920.9|916.9|32
1619070100000|2021-04-22 05:41:40|921.15|917.15|921.71|917.71|921.71|917.71|921.13|917.13|28
1619070110000|2021-04-22 05:41:50|921.73|917.73|922.51|918.51|922.52|918.52|921.64|917.64|32
1619070120000|2021-04-22 05:42:00|922.53|918.53|922.72|918.72|922.72|918.72|922.38|918.38|15
1619070130000|2021-04-22 05:42:10|922.73|918.73|922.89|918.89|923.28|919.28|922.66|918.66|19
1619070140000|2021-04-22 05:42:20|922.9|918.9|923.61|919.61|923.61|919.61|922.9|918.9|17
1619070150000|2021-04-22 05:42:30|923.49|919.49|923.35|919.35|923.73|919.73|923.13|919.13|24
1619070160000|2021-04-22 05:42:40|923.9|919.9|925.14|921.14|925.26|921.26|923.61|919.61|29
1619070170000|2021-04-22 05:42:50|925.17|921.17|925.67|921.67|925.83|921.83|925.17|921.17|18
1619070180000|2021-04-22 05:43:00|925.81|921.81|925.77|921.77|925.95|921.95|925.28|921.28|18
1619070190000|2021-04-22 05:43:10|925.76|921.76|926.08|922.08|926.11|922.11|925.45|921.45|28
1619070200000|2021-04-22 05:43:20|925.89|921.89|926.29|922.29|926.34|922.34|925.63|921.63|35
1619070210000|2021-04-22 05:43:30|926.33|922.33|926.2|922.2|926.36|922.36|926.05|922.05|24
1619070220000|2021-04-22 05:43:40|926.21|922.21|925.77|921.77|926.22|922.22|925.63|921.63|36
1619070230000|2021-04-22 05:43:50|926.05|922.05|927.04|923.04|927.05|923.05|926.05|922.05|34
1619070240000|2021-04-22 05:44:00|927|923|927.29|923.29|927.32|923.32|926.9|922.9|28
1619070250000|2021-04-22 05:44:10|927.27|923.27|926.53|922.53|927.27|923.27|926.1|922.1|32
1619070260000|2021-04-22 05:44:20|926.62|922.62|927.23|923.23|927.38|923.38|926.48|922.48|32
1619070270000|2021-04-22 05:44:30|927.2|923.2|926.87|922.87|927.44|923.44|926.64|922.64|26
1619070280000|2021-04-22 05:44:40|926.93|922.93|926.85|922.85|927.37|923.37|926.65|922.65|26
1619070290000|2021-04-22 05:44:50|927.07|923.07|926.38|922.38|927.07|923.07|925.14|921.14|36
1619070300000|2021-04-22 05:45:00|926.39|922.39|926.38|922.38|927.15|923.15|925.89|921.89|38
1619070310000|2021-04-22 05:45:10|926.42|922.42|925.96|921.96|926.42|922.42|925.76|921.76|32
1619070320000|2021-04-22 05:45:20|925.92|921.92|925.8|921.8|926.12|922.12|925.52|921.52|32
1619070330000|2021-04-22 05:45:30|925.83|921.83|925.49|921.49|926.26|922.26|925.24|921.24|36
1619070340000|2021-04-22 05:45:40|925.46|921.46|925.9|921.9|925.9|921.9|925.39|921.39|29
1619070350000|2021-04-22 05:45:50|925.87|921.87|926.2|922.2|926.29|922.29|925.3|921.3|37
1619070360000|2021-04-22 05:46:00|925.88|921.88|926.63|922.63|926.69|922.69|925.88|921.88|36
1619070370000|2021-04-22 05:46:10|926.62|922.62|926.9|922.9|927.17|923.17|926.4|922.4|34
1619070380000|2021-04-22 05:46:20|927.12|923.12|926.86|922.86|927.17|923.17|926.29|922.29|26
1619070390000|2021-04-22 05:46:30|926.54|922.54|927.82|923.82|927.96|923.96|926.53|922.53|30
1619070400000|2021-04-22 05:46:40|927.8|923.8|927.16|923.16|927.8|923.8|927.16|923.16|32
1619070410000|2021-04-22 05:46:50|927.06|923.06|927.41|923.41|927.41|923.41|926.8|922.8|32
1619070420000|2021-04-22 05:47:00|927.42|923.42|927.97|923.97|927.99|923.99|927.42|923.42|20
1619070430000|2021-04-22 05:47:10|927.99|923.99|927.4|923.4|928|924|927.4|923.4|33
1619070440000|2021-04-22 05:47:20|927.46|923.46|927.5|923.5|927.52|923.52|927.25|923.25|28
1619070450000|2021-04-22 05:47:30|927.48|923.48|927.77|923.77|927.82|923.82|927.48|923.48|34
1619070460000|2021-04-22 05:47:40|927.8|923.8|928.07|924.07|928.18|924.18|927.77|923.77|22
1619070470000|2021-04-22 05:47:50|928.06|924.06|928|924|928.07|924.07|927.55|923.55|32
1619070480000|2021-04-22 05:48:00|927.7|923.7|927.56|923.56|928.02|924.02|927.18|923.18|35
1619070490000|2021-04-22 05:48:10|927.48|923.48|927.29|923.29|927.48|923.48|927.08|923.08|34
1619070500000|2021-04-22 05:48:20|927.28|923.28|927.36|923.36|927.47|923.47|927.12|923.12|22
1619070510000|2021-04-22 05:48:30|927.41|923.41|927.93|923.93|927.94|923.94|927.41|923.41|24
1619070520000|2021-04-22 05:48:40|927.96|923.96|927.95|923.95|928.29|924.29|927.74|923.74|26
1619070530000|2021-04-22 05:48:50|927.91|923.91|927.87|923.87|928.28|924.28|927.77|923.77|34
1619070540000|2021-04-22 05:49:00|927.83|923.83|927.72|923.72|927.85|923.85|927.62|923.62|24
1619070550000|2021-04-22 05:49:10|927.71|923.71|927.72|923.72|927.81|923.81|927.51|923.51|30
1619070560000|2021-04-22 05:49:20|927.73|923.73|927.94|923.94|927.94|923.94|927.69|923.69|22
1619070570000|2021-04-22 05:49:30|927.92|923.92|928.03|924.03|928.06|924.06|927.92|923.92|27
1619070580000|2021-04-22 05:49:40|928.05|924.05|927.84|923.84|928.34|924.34|927.79|923.79|27
1619070590000|2021-04-22 05:49:50|927.85|923.85|927.57|923.57|928.06|924.06|927.55|923.55|35
1619070600000|2021-04-22 05:50:00|927.59|923.59|927.83|923.83|927.83|923.83|927.4|923.4|30
1619070610000|2021-04-22 05:50:10|927.73|923.73|928.31|924.31|928.33|924.33|927.73|923.73|30
1619070620000|2021-04-22 05:50:20|928.28|924.28|928.06|924.06|928.28|924.28|928|924|29
1619070630000|2021-04-22 05:50:30|928.05|924.05|927.44|923.44|928.05|924.05|927.41|923.41|25
1619070640000|2021-04-22 05:50:40|927.49|923.49|928|924|928.19|924.19|927.49|923.49|31
1619070650000|2021-04-22 05:50:50|927.98|923.98|928.09|924.09|928.09|924.09|927.85|923.85|22
1619070660000|2021-04-22 05:51:00|928.1|924.1|929.73|925.73|929.93|925.93|928.1|924.1|33
1619070670000|2021-04-22 05:51:10|929.74|925.74|929.85|925.85|930.01|926.01|929.51|925.51|35
1619070680000|2021-04-22 05:51:20|929.76|925.76|930.38|926.38|930.38|926.38|929.27|925.27|35
1619070690000|2021-04-22 05:51:30|930.29|926.29|931.45|927.45|931.45|927.45|930.15|926.15|38
1619070700000|2021-04-22 05:51:40|931.46|927.46|930.56|926.56|931.46|927.46|930.01|926.01|36
1619070710000|2021-04-22 05:51:50|930.57|926.57|929.81|925.81|931.18|927.18|929.81|925.81|38
1619070720000|2021-04-22 05:52:00|930.38|926.38|927.94|923.94|930.38|926.38|927.94|923.94|33
1619070730000|2021-04-22 05:52:10|927.9|923.9|927.35|923.35|928|924|927.02|923.02|31
1619070740000|2021-04-22 05:52:20|927.33|923.33|929.76|925.76|929.88|925.88|927.31|923.31|38
1619070750000|2021-04-22 05:52:30|929.78|925.78|929.79|925.79|930.29|926.29|929.69|925.69|39
1619070760000|2021-04-22 05:52:40|929.88|925.88|930.04|926.04|930.04|926.04|929.48|925.48|36
1619070770000|2021-04-22 05:52:50|930.03|926.03|930.56|926.56|930.67|926.67|929.7|925.7|33
1619070780000|2021-04-22 05:53:00|930.97|926.97|930.41|926.41|931.87|927.87|930.41|926.41|38
1619070790000|2021-04-22 05:53:10|930.71|926.71|930.81|926.81|931.37|927.37|930.39|926.39|33
1619070800000|2021-04-22 05:53:20|930.85|926.85|930.58|926.58|931.16|927.16|929.8|925.8|34
1619070810000|2021-04-22 05:53:30|930.77|926.77|931.24|927.24|931.28|927.28|930.66|926.66|35
1619070820000|2021-04-22 05:53:40|931.3|927.3|931.54|927.54|931.66|927.66|930.83|926.83|35
1619070830000|2021-04-22 05:53:50|931.59|927.59|931.36|927.36|931.74|927.74|931.23|927.23|29
1619070840000|2021-04-22 05:54:00|931.27|927.27|930.82|926.82|931.27|927.27|930.73|926.73|29
1619070850000|2021-04-22 05:54:10|930.78|926.78|930.98|926.98|931.26|927.26|930.74|926.74|32
1619070860000|2021-04-22 05:54:20|930.96|926.96|930.78|926.78|931.04|927.04|930.59|926.59|36
1619070870000|2021-04-22 05:54:30|930.74|926.74|931.09|927.09|931.09|927.09|930.58|926.58|36
1619070880000|2021-04-22 05:54:40|931.1|927.1|931.05|927.05|931.21|927.21|930.83|926.83|28
1619070890000|2021-04-22 05:54:50|931.01|927.01|931.25|927.25|931.62|927.62|931.01|927.01|31
1619070900000|2021-04-22 05:55:00|931.33|927.33|931.14|927.14|931.57|927.57|930.8|926.8|32
1619070910000|2021-04-22 05:55:10|931.15|927.15|930.59|926.59|931.18|927.18|930.56|926.56|34
1619070920000|2021-04-22 05:55:20|930.55|926.55|931.41|927.41|931.41|927.41|930.48|926.48|35
1619070930000|2021-04-22 05:55:30|931.48|927.48|931.43|927.43|931.62|927.62|931.2|927.2|36
1619070940000|2021-04-22 05:55:40|931.41|927.41|931.33|927.33|931.41|927.41|931.06|927.06|30
1619070950000|2021-04-22 05:55:50|931.34|927.34|931.52|927.52|931.77|927.77|931.2|927.2|32
1619070960000|2021-04-22 05:56:00|931.44|927.44|931.31|927.31|931.46|927.46|931.23|927.23|33
1619070970000|2021-04-22 05:56:10|931.36|927.36|931.95|927.95|932.14|928.14|931.36|927.36|34
1619070980000|2021-04-22 05:56:20|931.98|927.98|931.9|927.9|932.19|928.19|931.52|927.52|35
1619070990000|2021-04-22 05:56:30|931.91|927.91|931.81|927.81|932.07|928.07|931.72|927.72|27
1619071000000|2021-04-22 05:56:40|931.8|927.8|931.73|927.73|932.2|928.2|931.53|927.53|31
1619071010000|2021-04-22 05:56:50|931.74|927.74|931.77|927.77|932.24|928.24|931.67|927.67|34
1619071020000|2021-04-22 05:57:00|931.78|927.78|931.28|927.28|931.78|927.78|931.14|927.14|29
1619071030000|2021-04-22 05:57:10|931.43|927.43|932.15|928.15|932.25|928.25|931.43|927.43|35
1619071040000|2021-04-22 05:57:20|931.94|927.94|932.2|928.2|932.2|928.2|931.55|927.55|30
1619071050000|2021-04-22 05:57:30|932.23|928.23|932.35|928.35|932.39|928.39|931.86|927.86|32
1619071060000|2021-04-22 05:57:40|932.43|928.43|932.07|928.07|932.43|928.43|932.02|928.02|37
1619071070000|2021-04-22 05:57:50|932.11|928.11|931.94|927.94|932.28|928.28|931.91|927.91|35
1619071080000|2021-04-22 05:58:00|931.96|927.96|932.58|928.58|932.86|928.86|931.93|927.93|28
1619071090000|2021-04-22 05:58:10|932.57|928.57|932.33|928.33|932.59|928.59|932.2|928.2|31
1619071100000|2021-04-22 05:58:20|932.52|928.52|932.36|928.36|932.6|928.6|932.25|928.25|31
1619071110000|2021-04-22 05:58:30|932.35|928.35|932.49|928.49|932.61|928.61|932.2|928.2|30
1619071120000|2021-04-22 05:58:40|932.51|928.51|932.5|928.5|932.61|928.61|932.25|928.25|33
1619071130000|2021-04-22 05:58:50|932.52|928.52|932.68|928.68|932.78|928.78|932.48|928.48|31
1619071140000|2021-04-22 05:59:00|932.69|928.69|932.37|928.37|932.69|928.69|932.27|928.27|28
1619071150000|2021-04-22 05:59:10|932.39|928.39|932.57|928.57|932.6|928.6|931.97|927.97|32
1619071160000|2021-04-22 05:59:20|932.67|928.67|932.2|928.2|932.68|928.68|932.17|928.17|36
1619071170000|2021-04-22 05:59:30|932.04|928.04|932.39|928.39|932.48|928.48|932.01|928.01|36
1619071180000|2021-04-22 05:59:40|932.4|928.4|932.18|928.18|932.57|928.57|932.14|928.14|30
1619071190000|2021-04-22 05:59:50|932.17|928.17|932.41|928.41|932.42|928.42|932.1|928.1|32
1619071200000|2021-04-22 06:00:00|932.4|928.4|933.46|929.46|933.46|929.46|932.38|928.38|34
1619071210000|2021-04-22 06:00:10|933.45|929.45|934.03|930.03|934.03|930.03|932.45|928.45|31
1619071220000|2021-04-22 06:00:20|934.05|930.05|934.1|930.1|934.1|930.1|933.06|929.06|26
1619071230000|2021-04-22 06:00:30|934.11|930.11|934.12|930.12|934.24|930.24|933.55|929.55|30
1619071240000|2021-04-22 06:00:40|934.15|930.15|934.08|930.08|934.16|930.16|933.16|929.16|33
1619071250000|2021-04-22 06:00:50|933.97|929.97|934.32|930.32|934.33|930.33|933.31|929.31|37
1619071260000|2021-04-22 06:01:00|934.28|930.28|933.38|929.38|934.39|930.39|933.26|929.26|31
1619071270000|2021-04-22 06:01:10|933.14|929.14|933.87|929.87|933.87|929.87|933|929|34
1619071280000|2021-04-22 06:01:20|933.96|929.96|933.53|929.53|934.07|930.07|933.43|929.43|25
1619071290000|2021-04-22 06:01:30|933.54|929.54|933.97|929.97|934|930|933.54|929.54|25
1619071300000|2021-04-22 06:01:40|933.99|929.99|933.74|929.74|933.99|929.99|933.6|929.6|26
1619071310000|2021-04-22 06:01:50|933.75|929.75|933.66|929.66|933.79|929.79|933.46|929.46|24
1619071320000|2021-04-22 06:02:00|933.64|929.64|933.52|929.52|933.65|929.65|933.25|929.25|35
1619071330000|2021-04-22 06:02:10|933.53|929.53|933.57|929.57|933.7|929.7|933.49|929.49|31
1619071340000|2021-04-22 06:02:20|933.62|929.62|933.66|929.66|933.75|929.75|933.27|929.27|29
1619071350000|2021-04-22 06:02:30|933.6|929.6|934.08|930.08|934.08|930.08|933.47|929.47|31
1619071360000|2021-04-22 06:02:40|934.05|930.05|934.33|930.33|934.44|930.44|933.88|929.88|27
1619071370000|2021-04-22 06:02:50|934.42|930.42|934.58|930.58|934.58|930.58|934.4|930.4|27
1619071380000|2021-04-22 06:03:00|934.57|930.57|934.19|930.19|934.95|930.95|934.19|930.19|31
1619071390000|2021-04-22 06:03:10|934.18|930.18|933.51|929.51|934.26|930.26|933.51|929.51|35
1619071400000|2021-04-22 06:03:20|933.45|929.45|933.54|929.54|933.57|929.57|933.19|929.19|31
1619071410000|2021-04-22 06:03:30|933.53|929.53|933.56|929.56|933.61|929.61|933.15|929.15|31
1619071420000|2021-04-22 06:03:40|933.59|929.59|934.04|930.04|934.14|930.14|933.59|929.59|32
1619071430000|2021-04-22 06:03:50|934.06|930.06|933.86|929.86|934.39|930.39|933.8|929.8|32
1619071440000|2021-04-22 06:04:00|933.82|929.82|933.63|929.63|933.98|929.98|933.51|929.51|24
1619071450000|2021-04-22 06:04:10|933.54|929.54|933.63|929.63|933.81|929.81|933.54|929.54|29
1619071460000|2021-04-22 06:04:20|933.61|929.61|933.01|929.01|933.64|929.64|932.97|928.97|31
1619071470000|2021-04-22 06:04:30|933.07|929.07|931.83|927.83|933.07|929.07|931.69|927.69|27
1619071480000|2021-04-22 06:04:40|931.86|927.86|932.09|928.09|932.64|928.64|931.61|927.61|32
1619071490000|2021-04-22 06:04:50|932.11|928.11|932.81|928.81|932.85|928.85|932.11|928.11|31
1619071500000|2021-04-22 06:05:00|932.91|928.91|931.18|927.18|932.91|928.91|931.18|927.18|33
1619071510000|2021-04-22 06:05:10|931.32|927.32|931.03|927.03|931.32|927.32|930.94|926.94|30
1619071520000|2021-04-22 06:05:20|931.02|927.02|931.9|927.9|931.9|927.9|930.88|926.88|32
1619071530000|2021-04-22 06:05:30|931.84|927.84|931.12|927.12|931.9|927.9|931.09|927.09|31
1619071540000|2021-04-22 06:05:40|931.13|927.13|930.69|926.69|931.3|927.3|930.63|926.63|35
1619071550000|2021-04-22 06:05:50|930.76|926.76|930.55|926.55|930.85|926.85|930.29|926.29|34
1619071560000|2021-04-22 06:06:00|930.54|926.54|931.25|927.25|931.28|927.28|930.47|926.47|31
1619071570000|2021-04-22 06:06:10|931.23|927.23|930.58|926.58|931.45|927.45|930.57|926.57|34
1619071580000|2021-04-22 06:06:20|930.6|926.6|931.25|927.25|931.25|927.25|930.45|926.45|31
1619071590000|2021-04-22 06:06:30|931.26|927.26|930.76|926.76|931.28|927.28|930.51|926.51|28
1619071600000|2021-04-22 06:06:40|930.75|926.75|931.33|927.33|931.34|927.34|930.6|926.6|39
1619071610000|2021-04-22 06:06:50|931.34|927.34|932.6|928.6|932.6|928.6|931.25|927.25|29
1619071620000|2021-04-22 06:07:00|932.62|928.62|931.92|927.92|932.62|928.62|931.77|927.77|36
1619071630000|2021-04-22 06:07:10|931.91|927.91|931.94|927.94|932.13|928.13|931.77|927.77|29
1619071640000|2021-04-22 06:07:20|931.83|927.83|931.45|927.45|932.04|928.04|931.45|927.45|35
1619071650000|2021-04-22 06:07:30|931.46|927.46|932.22|928.22|932.3|928.3|931.43|927.43|36
1619071660000|2021-04-22 06:07:40|932.24|928.24|932.24|928.24|932.3|928.3|932.15|928.15|26
1619071670000|2021-04-22 06:07:50|932.14|928.14|932.37|928.37|932.38|928.38|932.12|928.12|11
1619071680000|2021-04-22 06:08:00|932.3|928.3|931.82|927.82|932.41|928.41|931.72|927.72|30
1619071690000|2021-04-22 06:08:10|931.83|927.83|931.66|927.66|931.83|927.83|931.57|927.57|30
1619071700000|2021-04-22 06:08:20|931.64|927.64|931.63|927.63|931.65|927.65|931.59|927.59|20
1619071710000|2021-04-22 06:08:30|931.64|927.64|931.59|927.59|931.69|927.69|931.59|927.59|9
1619071720000|2021-04-22 06:08:40|931.62|927.62|931.89|927.89|931.98|927.98|931.6|927.6|29
1619071730000|2021-04-22 06:08:50|931.95|927.95|931.8|927.8|931.96|927.96|931.77|927.77|24
1619071740000|2021-04-22 06:09:00|931.78|927.78|931.47|927.47|931.79|927.79|931.47|927.47|11
1619071750000|2021-04-22 06:09:10|931.5|927.5|931.04|927.04|931.5|927.5|930.88|926.88|23
1619071760000|2021-04-22 06:09:20|931.06|927.06|930.88|926.88|931.23|927.23|930.61|926.61|25
1619071770000|2021-04-22 06:09:30|930.86|926.86|931.11|927.11|931.19|927.19|930.8|926.8|21
1619071780000|2021-04-22 06:09:40|930.78|926.78|930.92|926.92|931.25|927.25|930.78|926.78|28
1619071790000|2021-04-22 06:09:50|930.93|926.93|930.84|926.84|931.22|927.22|930.65|926.65|28
1619071800000|2021-04-22 06:10:00|930.79|926.79|930.84|926.84|930.84|926.84|930.75|926.75|17
1619071810000|2021-04-22 06:10:10|930.86|926.86|931.8|927.8|931.93|927.93|930.85|926.85|25
1619071820000|2021-04-22 06:10:20|931.82|927.82|931.9|927.9|932.12|928.12|931.71|927.71|36
1619071830000|2021-04-22 06:10:30|931.91|927.91|932.33|928.33|932.33|928.33|930.94|926.94|27
1619071840000|2021-04-22 06:10:40|932.23|928.23|932.29|928.29|932.34|928.34|932.17|928.17|22
1619071850000|2021-04-22 06:10:50|932.3|928.3|931.75|927.75|932.34|928.34|931.63|927.63|19
1619071860000|2021-04-22 06:11:00|931.72|927.72|932.04|928.04|932.21|928.21|931.64|927.64|33
1619071870000|2021-04-22 06:11:10|932.34|928.34|932.34|928.34|932.5|928.5|932.24|928.24|31
1619071880000|2021-04-22 06:11:20|932.33|928.33|931.76|927.76|932.4|928.4|931.7|927.7|33
1619071890000|2021-04-22 06:11:30|931.73|927.73|931.95|927.95|931.96|927.96|931.73|927.73|26
1619071900000|2021-04-22 06:11:40|931.94|927.94|931.6|927.6|932.02|928.02|931.55|927.55|18
1619071910000|2021-04-22 06:11:50|931.59|927.59|932.24|928.24|932.36|928.36|931.59|927.59|34
1619071920000|2021-04-22 06:12:00|932.35|928.35|932.13|928.13|932.39|928.39|931.84|927.84|30
1619071930000|2021-04-22 06:12:10|932.1|928.1|932.15|928.15|932.21|928.21|931.99|927.99|28
1619071940000|2021-04-22 06:12:20|932.2|928.2|932.24|928.24|932.53|928.53|932.17|928.17|25
1619071950000|2021-04-22 06:12:30|932.29|928.29|932.11|928.11|932.29|928.29|931.83|927.83|27
1619071960000|2021-04-22 06:12:40|932.08|928.08|932.07|928.07|932.14|928.14|931.95|927.95|22
1619071970000|2021-04-22 06:12:50|932.06|928.06|931.83|927.83|932.1|928.1|931.7|927.7|15
1619071980000|2021-04-22 06:13:00|931.84|927.84|932.02|928.02|932.02|928.02|931.83|927.83|13
1619071990000|2021-04-22 06:13:10|932|928|931.97|927.97|932.01|928.01|931.9|927.9|9
1619072000000|2021-04-22 06:13:20|931.98|927.98|932.1|928.1|932.11|928.11|931.81|927.81|15
1619072010000|2021-04-22 06:13:30|932.02|928.02|931.76|927.76|932.02|928.02|931.55|927.55|28
1619072020000|2021-04-22 06:13:40|931.82|927.82|931.56|927.56|931.84|927.84|931.42|927.42|14
1619072030000|2021-04-22 06:13:50|931.58|927.58|931.68|927.68|931.71|927.71|931.58|927.58|18
1619072040000|2021-04-22 06:14:00|931.71|927.71|931.56|927.56|931.71|927.71|931.54|927.54|21
1619072050000|2021-04-22 06:14:10|931.54|927.54|931.14|927.14|931.61|927.61|931.09|927.09|22
1619072060000|2021-04-22 06:14:20|931.15|927.15|932.5|928.5|932.5|928.5|931.15|927.15|32
1619072070000|2021-04-22 06:14:30|932.51|928.51|931.9|927.9|932.56|928.56|931.82|927.82|30
1619072080000|2021-04-22 06:14:40|931.92|927.92|932.41|928.41|932.54|928.54|931.74|927.74|33
1619072090000|2021-04-22 06:14:50|932.5|928.5|932.24|928.24|932.61|928.61|931.98|927.98|34
1619072100000|2021-04-22 06:15:00|932.35|928.35|932.85|928.85|932.85|928.85|932.35|928.35|17
1619072110000|2021-04-22 06:15:10|932.77|928.77|933.1|929.1|933.34|929.34|932.74|928.74|24
1619072120000|2021-04-22 06:15:20|933.3|929.3|933.29|929.29|933.33|929.33|933.03|929.03|26
1619072130000|2021-04-22 06:15:30|933.33|929.33|933.15|929.15|933.34|929.34|932.52|928.52|26
1619072140000|2021-04-22 06:15:40|933.18|929.18|933.25|929.25|933.35|929.35|933.18|929.18|21
1619072150000|2021-04-22 06:15:50|933.28|929.28|933.39|929.39|933.39|929.39|933.28|929.28|13
1619072160000|2021-04-22 06:16:00|933.42|929.42|933.64|929.64|933.64|929.64|933.32|929.32|29
1619072170000|2021-04-22 06:16:10|933.66|929.66|933.8|929.8|933.87|929.87|933.59|929.59|31
1619072180000|2021-04-22 06:16:20|933.76|929.76|933.81|929.81|934.06|930.06|933.2|929.2|32
1619072190000|2021-04-22 06:16:30|933.79|929.79|934.07|930.07|934.1|930.1|933.71|929.71|30
1619072200000|2021-04-22 06:16:40|934.16|930.16|935.14|931.14|935.18|931.18|934.16|930.16|32
1619072210000|2021-04-22 06:16:50|935.04|931.04|935.14|931.14|935.15|931.15|934.76|930.76|27
1619072220000|2021-04-22 06:17:00|935.17|931.17|935.06|931.06|935.38|931.38|934.69|930.69|22
1619072230000|2021-04-22 06:17:10|934.92|930.92|935.2|931.2|935.35|931.35|934.92|930.92|32
1619072240000|2021-04-22 06:17:20|935.22|931.22|935.76|931.76|935.83|931.83|935.22|931.22|31
1619072250000|2021-04-22 06:17:30|935.53|931.53|935.76|931.76|935.8|931.8|935.41|931.41|27
1619072260000|2021-04-22 06:17:40|935.8|931.8|935.96|931.96|936.14|932.14|935.64|931.64|29
1619072270000|2021-04-22 06:17:50|935.99|931.99|936.51|932.51|936.72|932.72|935.95|931.95|31
1619072280000|2021-04-22 06:18:00|936.5|932.5|935.81|931.81|936.51|932.51|935.69|931.69|31
1619072290000|2021-04-22 06:18:10|935.82|931.82|936.03|932.03|936.18|932.18|935.7|931.7|31
1619072300000|2021-04-22 06:18:20|936.12|932.12|936.21|932.21|936.39|932.39|936.06|932.06|22
1619072310000|2021-04-22 06:18:30|936.13|932.13|936.21|932.21|936.39|932.39|936.08|932.08|30
1619072320000|2021-04-22 06:18:40|936.15|932.15|936.4|932.4|936.43|932.43|936.15|932.15|24
1619072330000|2021-04-22 06:18:50|936.36|932.36|937.68|933.68|937.68|933.68|936.35|932.35|31
1619072340000|2021-04-22 06:19:00|937.94|933.94|937.72|933.72|938.02|934.02|937.57|933.57|35
1619072350000|2021-04-22 06:19:10|937.75|933.75|937.93|933.93|938.69|934.69|937.75|933.75|30
1619072360000|2021-04-22 06:19:20|938.06|934.06|938.5|934.5|938.73|934.73|938.06|934.06|34
1619072370000|2021-04-22 06:19:30|938.52|934.52|937.92|933.92|938.56|934.56|937.92|933.92|30
1619072380000|2021-04-22 06:19:40|937.89|933.89|937.61|933.61|938.16|934.16|937.51|933.51|29
1619072390000|2021-04-22 06:19:50|937.59|933.59|937.25|933.25|937.65|933.65|937.25|933.25|31
1619072400000|2021-04-22 06:20:00|937.24|933.24|937.64|933.64|937.8|933.8|937.2|933.2|35
1619072410000|2021-04-22 06:20:10|937.69|933.69|937.85|933.85|938|934|937.68|933.68|29
1619072420000|2021-04-22 06:20:20|937.88|933.88|938.3|934.3|938.3|934.3|937.64|933.64|31
1619072430000|2021-04-22 06:20:30|938.46|934.46|938.61|934.61|938.71|934.71|938.2|934.2|35
1619072440000|2021-04-22 06:20:40|938.55|934.55|938.17|934.17|938.7|934.7|937.78|933.78|30
1619072450000|2021-04-22 06:20:50|938.18|934.18|938.28|934.28|938.33|934.33|937.81|933.81|23
1619072460000|2021-04-22 06:21:00|938.19|934.19|937.8|933.8|938.19|934.19|937.66|933.66|29
1619072470000|2021-04-22 06:21:10|937.78|933.78|938.03|934.03|938.03|934.03|937.74|933.74|24
1619072480000|2021-04-22 06:21:20|938.04|934.04|938.12|934.12|938.28|934.28|937.89|933.89|33
1619072490000|2021-04-22 06:21:30|938.08|934.08|938.07|934.07|938.22|934.22|937.81|933.81|34
1619072500000|2021-04-22 06:21:40|938.14|934.14|938.12|934.12|938.19|934.19|937.89|933.89|31
1619072510000|2021-04-22 06:21:50|938.1|934.1|938.45|934.45|938.59|934.59|938.06|934.06|32
1619072520000|2021-04-22 06:22:00|938.33|934.33|937.98|933.98|938.38|934.38|937.91|933.91|18
1619072530000|2021-04-22 06:22:10|938.07|934.07|939.29|935.29|939.29|935.29|938.01|934.01|28
1619072540000|2021-04-22 06:22:20|939.23|935.23|939.42|935.42|939.42|935.42|938.9|934.9|31
1619072550000|2021-04-22 06:22:30|939.44|935.44|940.09|936.09|940.1|936.1|939.41|935.41|28
1619072560000|2021-04-22 06:22:40|940.1|936.1|939.94|935.94|940.1|936.1|939.55|935.55|25
1619072570000|2021-04-22 06:22:50|939.95|935.95|939.45|935.45|940.12|936.12|939.08|935.08|26
1619072580000|2021-04-22 06:23:00|939.48|935.48|938.47|934.47|939.63|935.63|938.47|934.47|34
1619072590000|2021-04-22 06:23:10|938.54|934.54|939.04|935.04|939.04|935.04|938.39|934.39|33
1619072600000|2021-04-22 06:23:20|938.79|934.79|939.48|935.48|939.63|935.63|938.79|934.79|30
1619072610000|2021-04-22 06:23:30|939.63|935.63|939.34|935.34|939.64|935.64|939.19|935.19|28
1619072620000|2021-04-22 06:23:40|939.33|935.33|938.9|934.9|939.34|935.34|938.8|934.8|29
1619072630000|2021-04-22 06:23:50|938.54|934.54|937.94|933.94|938.54|934.54|937.91|933.91|21
1619072640000|2021-04-22 06:24:00|937.97|933.97|938.43|934.43|938.43|934.43|937.86|933.86|31
1619072650000|2021-04-22 06:24:10|938.39|934.39|938.33|934.33|938.6|934.6|938.28|934.28|30
1619072660000|2021-04-22 06:24:20|938.34|934.34|938.74|934.74|938.74|934.74|938.23|934.23|26
1619072670000|2021-04-22 06:24:30|938.69|934.69|938.08|934.08|938.7|934.7|937.98|933.98|28
1619072680000|2021-04-22 06:24:40|938.28|934.28|938.24|934.24|938.34|934.34|938.11|934.11|23
1619072690000|2021-04-22 06:24:50|938.25|934.25|937.28|933.28|938.28|934.28|937.28|933.28|27
1619072700000|2021-04-22 06:25:00|937.21|933.21|938.68|934.68|938.77|934.77|937.13|933.13|36
1619072710000|2021-04-22 06:25:10|938.74|934.74|938.22|934.22|938.74|934.74|938.21|934.21|29
1619072720000|2021-04-22 06:25:20|938.12|934.12|937.41|933.41|938.32|934.32|937.41|933.41|35
1619072730000|2021-04-22 06:25:30|937.4|933.4|937.49|933.49|937.55|933.55|937.37|933.37|19
1619072740000|2021-04-22 06:25:40|937.33|933.33|937.26|933.26|937.41|933.41|937.24|933.24|14
1619072750000|2021-04-22 06:25:50|937.22|933.22|938.38|934.38|938.38|934.38|937.08|933.08|28
1619072760000|2021-04-22 06:26:00|938.41|934.41|937.98|933.98|938.51|934.51|937.98|933.98|25
1619072770000|2021-04-22 06:26:10|937.99|933.99|937.09|933.09|937.99|933.99|936.97|932.97|23
1619072780000|2021-04-22 06:26:20|936.57|932.57|937.15|933.15|937.15|933.15|936.04|932.04|24
1619072790000|2021-04-22 06:26:30|937.05|933.05|937.21|933.21|937.22|933.22|936.77|932.77|20
1619072800000|2021-04-22 06:26:40|937.22|933.22|936.29|932.29|937.22|933.22|936.27|932.27|22
1619072810000|2021-04-22 06:26:50|936.3|932.3|936.53|932.53|936.9|932.9|936.3|932.3|29
1619072820000|2021-04-22 06:27:00|936.51|932.51|936.9|932.9|936.9|932.9|936.46|932.46|31
1619072830000|2021-04-22 06:27:10|936.91|932.91|938.65|934.65|938.71|934.71|936.91|932.91|35
1619072840000|2021-04-22 06:27:20|938.68|934.68|937.37|933.37|938.75|934.75|937.37|933.37|36
1619072850000|2021-04-22 06:27:30|937.38|933.38|937.21|933.21|937.75|933.75|937.09|933.09|33
1619072860000|2021-04-22 06:27:40|937.14|933.14|937.39|933.39|937.57|933.57|936.93|932.93|37
1619072870000|2021-04-22 06:27:50|937.51|933.51|936.49|932.49|937.52|933.52|936.37|932.37|36
1619072880000|2021-04-22 06:28:00|936.41|932.41|936.53|932.53|936.58|932.58|936.28|932.28|34
1619072890000|2021-04-22 06:28:10|936.52|932.52|937.51|933.51|937.53|933.53|936.52|932.52|30
1619072900000|2021-04-22 06:28:20|937.54|933.54|936.82|932.82|937.55|933.55|936.54|932.54|32
1619072910000|2021-04-22 06:28:30|936.83|932.83|936.14|932.14|936.83|932.83|936.14|932.14|21
1619072920000|2021-04-22 06:28:40|936.21|932.21|935.97|931.97|936.23|932.23|935.97|931.97|17
1619072930000|2021-04-22 06:28:50|935.99|931.99|935.95|931.95|936|932|935.5|931.5|26
1619072940000|2021-04-22 06:29:00|935.94|931.94|937.42|933.42|937.45|933.45|935.92|931.92|31
1619072950000|2021-04-22 06:29:10|937.45|933.45|937.36|933.36|937.9|933.9|937.1|933.1|33
1619072960000|2021-04-22 06:29:20|936.96|932.96|936.61|932.61|937.36|933.36|936.35|932.35|30
1619072970000|2021-04-22 06:29:30|936.68|932.68|937|933|937.19|933.19|936.54|932.54|34
1619072980000|2021-04-22 06:29:40|936.99|932.99|936.52|932.52|936.99|932.99|936.4|932.4|30
1619072990000|2021-04-22 06:29:50|936.49|932.49|936.37|932.37|936.61|932.61|936.28|932.28|32
1619073000000|2021-04-22 06:30:00|936.34|932.34|936.45|932.45|936.51|932.51|936.34|932.34|19
1619073010000|2021-04-22 06:30:10|936.47|932.47|937.28|933.28|937.31|933.31|936.47|932.47|33
1619073020000|2021-04-22 06:30:20|937.35|933.35|936.95|932.95|937.55|933.55|936.86|932.86|31
1619073030000|2021-04-22 06:30:30|936.99|932.99|936.88|932.88|937.12|933.12|936.86|932.86|33
1619073040000|2021-04-22 06:30:40|936.83|932.83|936.71|932.71|936.94|932.94|936.7|932.7|29
1619073050000|2021-04-22 06:30:50|936.72|932.72|936.51|932.51|936.73|932.73|936.47|932.47|23
1619073060000|2021-04-22 06:31:00|936.53|932.53|936.69|932.69|936.74|932.74|936.4|932.4|27
1619073070000|2021-04-22 06:31:10|936.67|932.67|936.64|932.64|936.71|932.71|936.38|932.38|28
1619073080000|2021-04-22 06:31:20|936.67|932.67|936.15|932.15|936.69|932.69|936.13|932.13|24
1619073090000|2021-04-22 06:31:30|936.26|932.26|936.31|932.31|936.42|932.42|936.15|932.15|26
1619073100000|2021-04-22 06:31:40|936.32|932.32|936.51|932.51|936.73|932.73|936.31|932.31|31
1619073110000|2021-04-22 06:31:50|936.43|932.43|935.97|931.97|936.44|932.44|935.97|931.97|25
1619073120000|2021-04-22 06:32:00|935.87|931.87|935.65|931.65|935.94|931.94|935.64|931.64|23
1619073130000|2021-04-22 06:32:10|935.68|931.68|935.26|931.26|935.77|931.77|935.22|931.22|27
1619073140000|2021-04-22 06:32:20|935.23|931.23|935.1|931.1|935.24|931.24|935.09|931.09|14
1619073150000|2021-04-22 06:32:30|935.09|931.09|934.91|930.91|935.1|931.1|934.79|930.79|18
1619073160000|2021-04-22 06:32:40|934.92|930.92|934.99|930.99|934.99|930.99|934.56|930.56|26
1619073170000|2021-04-22 06:32:50|934.92|930.92|934.39|930.39|935.09|931.09|934.39|930.39|20
1619073180000|2021-04-22 06:33:00|934.42|930.42|934.43|930.43|934.43|930.43|934.23|930.23|17
1619073190000|2021-04-22 06:33:10|934.45|930.45|933.94|929.94|934.45|930.45|933.84|929.84|30
1619073200000|2021-04-22 06:33:20|933.95|929.95|933.83|929.83|934.02|930.02|933.75|929.75|33
1619073210000|2021-04-22 06:33:30|933.77|929.77|933.14|929.14|933.77|929.77|933.14|929.14|34
1619073220000|2021-04-22 06:33:40|933.15|929.15|933.06|929.06|933.26|929.26|932.76|928.76|31
1619073230000|2021-04-22 06:33:50|933.05|929.05|932.58|928.58|933.05|929.05|932.3|928.3|22
1619073240000|2021-04-22 06:34:00|932.51|928.51|932.32|928.32|932.59|928.59|932.21|928.21|13
1619073250000|2021-04-22 06:34:10|932.57|928.57|932.84|928.84|933.05|929.05|932.57|928.57|32
1619073260000|2021-04-22 06:34:20|932.88|928.88|932.44|928.44|932.88|928.88|932.42|928.42|26
1619073270000|2021-04-22 06:34:30|932.37|928.37|932.53|928.53|932.58|928.58|932.3|928.3|22
1619073280000|2021-04-22 06:34:40|932.52|928.52|932.76|928.76|932.83|928.83|932.52|928.52|26
1619073290000|2021-04-22 06:34:50|932.77|928.77|932.76|928.76|932.83|928.83|932.74|928.74|19
1619073300000|2021-04-22 06:35:00|932.75|928.75|932.3|928.3|932.75|928.75|932.24|928.24|25
1619073310000|2021-04-22 06:35:10|932.27|928.27|931.95|927.95|932.3|928.3|931.95|927.95|29
1619073320000|2021-04-22 06:35:20|931.96|927.96|931.59|927.59|932.09|928.09|931.51|927.51|24
1619073330000|2021-04-22 06:35:30|931.61|927.61|931.36|927.36|931.61|927.61|931.36|927.36|19
1619073340000|2021-04-22 06:35:40|931.4|927.4|931.42|927.42|931.68|927.68|931.14|927.14|31
1619073350000|2021-04-22 06:35:50|931.36|927.36|930.09|926.09|931.36|927.36|930.08|926.08|32
1619073360000|2021-04-22 06:36:00|930.06|926.06|930.51|926.51|930.51|926.51|929.99|925.99|25
1619073370000|2021-04-22 06:36:10|930.54|926.54|930.78|926.78|930.78|926.78|930.54|926.54|31
1619073380000|2021-04-22 06:36:20|930.77|926.77|930.84|926.84|930.84|926.84|930.75|926.75|14
1619073390000|2021-04-22 06:36:30|930.83|926.83|930.82|926.82|930.84|926.84|930.78|926.78|11
1619073400000|2021-04-22 06:36:40|930.81|926.81|930.74|926.74|930.82|926.82|930.71|926.71|26
1619073410000|2021-04-22 06:36:50|930.73|926.73|930.44|926.44|930.82|926.82|930.4|926.4|27
1619073420000|2021-04-22 06:37:00|930.43|926.43|930.06|926.06|930.43|926.43|930.05|926.05|30
1619073430000|2021-04-22 06:37:10|929.99|925.99|930.52|926.52|930.59|926.59|929.99|925.99|22
1619073440000|2021-04-22 06:37:20|930.54|926.54|930.52|926.52|931.16|927.16|930.41|926.41|33
1619073450000|2021-04-22 06:37:30|930.54|926.54|930.89|926.89|931.03|927.03|930.4|926.4|27
1619073460000|2021-04-22 06:37:40|930.95|926.95|930.62|926.62|930.95|926.95|930.32|926.32|32
1619073470000|2021-04-22 06:37:50|930.6|926.6|930.46|926.46|930.83|926.83|930.46|926.46|31
1619073480000|2021-04-22 06:38:00|930.62|926.62|931.08|927.08|931.08|927.08|930.62|926.62|25
1619073490000|2021-04-22 06:38:10|931.13|927.13|931.23|927.23|931.25|927.25|931.13|927.13|11
1619073500000|2021-04-22 06:38:20|931.35|927.35|931.03|927.03|931.35|927.35|930.74|926.74|31
1619073510000|2021-04-22 06:38:30|930.82|926.82|930.65|926.65|930.85|926.85|930.47|926.47|25
1619073520000|2021-04-22 06:38:40|930.64|926.64|931|927|931|927|930.63|926.63|22
1619073530000|2021-04-22 06:38:50|930.99|926.99|931.38|927.38|931.41|927.41|930.95|926.95|24
1619073540000|2021-04-22 06:39:00|931.37|927.37|930.98|926.98|931.42|927.42|930.93|926.93|29
1619073550000|2021-04-22 06:39:10|931.02|927.02|931.08|927.08|931.1|927.1|930.86|926.86|15
1619073560000|2021-04-22 06:39:20|930.84|926.84|931.29|927.29|931.32|927.32|930.84|926.84|22
1619073570000|2021-04-22 06:39:30|931.31|927.31|931.26|927.26|931.5|927.5|931.06|927.06|20
1619073580000|2021-04-22 06:39:40|931.27|927.27|931.41|927.41|931.49|927.49|931.27|927.27|24
1619073590000|2021-04-22 06:39:50|931.4|927.4|931.56|927.56|931.6|927.6|931.4|927.4|10
1619073600000|2021-04-22 06:40:00|931.53|927.53|931.55|927.55|931.59|927.59|931.46|927.46|17
1619073610000|2021-04-22 06:40:10|931.49|927.49|932|928|932.08|928.08|931.4|927.4|14
1619073620000|2021-04-22 06:40:20|932.45|928.45|932.6|928.6|932.62|928.62|932.4|928.4|16
1619073630000|2021-04-22 06:40:30|932.58|928.58|932.61|928.61|932.64|928.64|932.58|928.58|18
1619073640000|2021-04-22 06:40:40|932.62|928.62|932|928|932.63|928.63|932|928|23
1619073650000|2021-04-22 06:40:50|932.04|928.04|931.42|927.42|932.04|928.04|931.42|927.42|25
1619073660000|2021-04-22 06:41:00|931.47|927.47|931.64|927.64|931.64|927.64|931.27|927.27|25
1619073670000|2021-04-22 06:41:10|931.67|927.67|931.76|927.76|931.78|927.78|931.67|927.67|12
1619073680000|2021-04-22 06:41:20|931.47|927.47|930.91|926.91|931.58|927.58|930.86|926.86|34
1619073690000|2021-04-22 06:41:30|930.9|926.9|930.78|926.78|930.93|926.93|930.74|926.74|13
1619073700000|2021-04-22 06:41:40|930.76|926.76|930.75|926.75|930.83|926.83|930.65|926.65|17
1619073710000|2021-04-22 06:41:50|930.73|926.73|930.84|926.84|931.47|927.47|930.72|926.72|28
1619073720000|2021-04-22 06:42:00|930.77|926.77|930.67|926.67|930.77|926.77|930.66|926.66|11
1619073730000|2021-04-22 06:42:10|930.64|926.64|930.33|926.33|930.64|926.64|930.23|926.23|21
1619073740000|2021-04-22 06:42:20|930.32|926.32|930.14|926.14|930.65|926.65|930.11|926.11|31
1619073750000|2021-04-22 06:42:30|930.05|926.05|930.14|926.14|930.29|926.29|929.99|925.99|20
1619073760000|2021-04-22 06:42:40|930.16|926.16|930.15|926.15|930.2|926.2|929.91|925.91|28
1619073770000|2021-04-22 06:42:50|930.14|926.14|930.07|926.07|930.15|926.15|929.88|925.88|24
1619073780000|2021-04-22 06:43:00|929.98|925.98|930.86|926.86|930.92|926.92|929.95|925.95|31
1619073790000|2021-04-22 06:43:10|930.78|926.78|930.82|926.82|930.93|926.93|930.61|926.61|28
1619073800000|2021-04-22 06:43:20|930.81|926.81|930.98|926.98|931.05|927.05|930.72|926.72|26
1619073810000|2021-04-22 06:43:30|931|927|930.97|926.97|931.03|927.03|930.93|926.93|26
1619073820000|2021-04-22 06:43:40|930.98|926.98|931.15|927.15|931.19|927.19|930.87|926.87|31
1619073830000|2021-04-22 06:43:50|931.12|927.12|930.48|926.48|931.12|927.12|930.48|926.48|29
1619073840000|2021-04-22 06:44:00|930.46|926.46|930.45|926.45|930.48|926.48|930.44|926.44|7
1619073850000|2021-04-22 06:44:10|930.43|926.43|929.9|925.9|930.43|926.43|929.9|925.9|18
1619073860000|2021-04-22 06:44:20|929.88|925.88|929.78|925.78|929.88|925.88|929.73|925.73|25
1619073870000|2021-04-22 06:44:30|929.77|925.77|929.7|925.7|929.77|925.77|929.24|925.24|23
1619073880000|2021-04-22 06:44:40|929.71|925.71|930.2|926.2|930.3|926.3|929.68|925.68|31
1619073890000|2021-04-22 06:44:50|930.21|926.21|930.34|926.34|930.52|926.52|930.21|926.21|23
1619073900000|2021-04-22 06:45:00|930.27|926.27|930.04|926.04|930.27|926.27|930.02|926.02|27
1619073910000|2021-04-22 06:45:10|930|926|929.82|925.82|930.03|926.03|929.76|925.76|22
1619073920000|2021-04-22 06:45:20|929.81|925.81|929.7|925.7|929.95|925.95|929.7|925.7|22
1619073930000|2021-04-22 06:45:30|929.75|925.75|929.57|925.57|929.9|925.9|929.42|925.42|29
1619073940000|2021-04-22 06:45:40|929.49|925.49|929.18|925.18|929.51|925.51|929.18|925.18|20
1619073950000|2021-04-22 06:45:50|929.17|925.17|929.25|925.25|929.49|925.49|929.11|925.11|33
1619073960000|2021-04-22 06:46:00|929.24|925.24|928.66|924.66|929.3|925.3|928.57|924.57|31
1619073970000|2021-04-22 06:46:10|928.63|924.63|928.3|924.3|928.69|924.69|928.22|924.22|26
1619073980000|2021-04-22 06:46:20|928.19|924.19|928.45|924.45|928.53|924.53|928.13|924.13|28
1619073990000|2021-04-22 06:46:30|928.44|924.44|928.01|924.01|928.48|924.48|927.92|923.92|27
1619074000000|2021-04-22 06:46:40|927.97|923.97|927.58|923.58|927.97|923.97|927.54|923.54|25
1619074010000|2021-04-22 06:46:50|927.59|923.59|928.09|924.09|928.1|924.1|927.51|923.51|21
1619074020000|2021-04-22 06:47:00|928.12|924.12|928.37|924.37|928.38|924.38|928.01|924.01|23
1619074030000|2021-04-22 06:47:10|928.34|924.34|928.68|924.68|928.76|924.76|928.33|924.33|29
1619074040000|2021-04-22 06:47:20|928.69|924.69|929.26|925.26|929.3|925.3|928.68|924.68|32
1619074050000|2021-04-22 06:47:30|929.22|925.22|928.8|924.8|929.37|925.37|928.8|924.8|35
1619074060000|2021-04-22 06:47:40|928.66|924.66|928.46|924.46|928.91|924.91|928.46|924.46|23
1619074070000|2021-04-22 06:47:50|928.39|924.39|928.53|924.53|928.53|924.53|928.12|924.12|31
1619074080000|2021-04-22 06:48:00|928.39|924.39|928.63|924.63|928.67|924.67|928.38|924.38|17
1619074090000|2021-04-22 06:48:10|928.64|924.64|928.5|924.5|928.65|924.65|928.5|924.5|26
1619074100000|2021-04-22 06:48:20|928.48|924.48|928.25|924.25|928.61|924.61|928.19|924.19|29
1619074110000|2021-04-22 06:48:30|928.23|924.23|928.39|924.39|928.41|924.41|928.14|924.14|24
1619074120000|2021-04-22 06:48:40|928.2|924.2|928.34|924.34|928.43|924.43|928.2|924.2|24
1619074130000|2021-04-22 06:48:50|928.35|924.35|928.08|924.08|928.35|924.35|927.94|923.94|25
1619074140000|2021-04-22 06:49:00|928.09|924.09|927.96|923.96|928.29|924.29|927.84|923.84|33
1619074150000|2021-04-22 06:49:10|927.97|923.97|927.89|923.89|927.98|923.98|927.82|923.82|15
1619074160000|2021-04-22 06:49:20|927.94|923.94|927.81|923.81|928|924|927.81|923.81|14
1619074170000|2021-04-22 06:49:30|927.82|923.82|927.27|923.27|927.82|923.82|927.27|923.27|24
1619074180000|2021-04-22 06:49:40|927.26|923.26|927.32|923.32|927.35|923.35|926.84|922.84|26
1619074190000|2021-04-22 06:49:50|927.37|923.37|927.28|923.28|927.37|923.37|927.28|923.28|12
1619074200000|2021-04-22 06:50:00|927.29|923.29|927.31|923.31|927.36|923.36|927.27|923.27|16
1619074210000|2021-04-22 06:50:10|927.33|923.33|927.28|923.28|927.33|923.33|927.25|923.25|15
1619074220000|2021-04-22 06:50:20|927.29|923.29|927.47|923.47|927.73|923.73|927.28|923.28|16
1619074230000|2021-04-22 06:50:30|927.41|923.41|928.27|924.27|928.27|924.27|927.41|923.41|23
1619074240000|2021-04-22 06:50:40|928.23|924.23|928.22|924.22|928.38|924.38|927.2|923.2|23
1619074250000|2021-04-22 06:50:50|928.23|924.23|928.15|924.15|928.4|924.4|928.15|924.15|16
1619074260000|2021-04-22 06:51:00|928.13|924.13|928.1|924.1|928.18|924.18|928.06|924.06|8
1619074270000|2021-04-22 06:51:10|928.09|924.09|927.78|923.78|928.11|924.11|927.78|923.78|11
1619074280000|2021-04-22 06:51:20|927.76|923.76|927.5|923.5|927.76|923.76|927.37|923.37|23
1619074290000|2021-04-22 06:51:30|927.48|923.48|927.11|923.11|927.48|923.48|927.07|923.07|9
1619074300000|2021-04-22 06:51:40|927.13|923.13|926.76|922.76|927.13|923.13|926.76|922.76|17
1619074310000|2021-04-22 06:51:50|926.75|922.75|927.74|923.74|927.76|923.76|926.74|922.74|29
1619074320000|2021-04-22 06:52:00|927.75|923.75|927.11|923.11|927.75|923.75|927.1|923.1|20
1619074330000|2021-04-22 06:52:10|927.1|923.1|926.82|922.82|927.13|923.13|926.82|922.82|24
1619074340000|2021-04-22 06:52:20|926.84|922.84|926.35|922.35|926.84|922.84|926.35|922.35|22
1619074350000|2021-04-22 06:52:30|926.34|922.34|926.37|922.37|926.38|922.38|926.27|922.27|28
1619074360000|2021-04-22 06:52:40|926.36|922.36|926.77|922.77|926.81|922.81|926.34|922.34|33
1619074370000|2021-04-22 06:52:50|926.76|922.76|927.19|923.19|927.2|923.2|926.76|922.76|24
1619074380000|2021-04-22 06:53:00|927.18|923.18|927.9|923.9|927.9|923.9|927.18|923.18|19
1619074390000|2021-04-22 06:53:10|927.89|923.89|926.76|922.76|927.89|923.89|926.76|922.76|33
1619074400000|2021-04-22 06:53:20|926.68|922.68|926.67|922.67|926.81|922.81|926.5|922.5|25
1619074410000|2021-04-22 06:53:30|926.68|922.68|927.32|923.32|927.33|923.33|926.68|922.68|23
1619074420000|2021-04-22 06:53:40|927.26|923.26|927.31|923.31|927.4|923.4|927.23|923.23|23
1619074430000|2021-04-22 06:53:50|927.33|923.33|927.39|923.39|927.49|923.49|927.32|923.32|23
1619074440000|2021-04-22 06:54:00|927.37|923.37|927.43|923.43|927.45|923.45|927.3|923.3|31
1619074450000|2021-04-22 06:54:10|927.39|923.39|927.47|923.47|927.55|923.55|927.06|923.06|28
1619074460000|2021-04-22 06:54:20|927.45|923.45|927.65|923.65|927.68|923.68|927.31|923.31|24
1619074470000|2021-04-22 06:54:30|927.72|923.72|927.59|923.59|927.73|923.73|927.41|923.41|26
1619074480000|2021-04-22 06:54:40|927.48|923.48|927.4|923.4|927.59|923.59|927.35|923.35|23
1619074490000|2021-04-22 06:54:50|927.64|923.64|927.44|923.44|927.64|923.64|927.39|923.39|13
1619074500000|2021-04-22 06:55:00|927.46|923.46|927.58|923.58|927.61|923.61|927.44|923.44|26
1619074510000|2021-04-22 06:55:10|927.49|923.49|928.74|924.74|928.74|924.74|927.49|923.49|27
1619074520000|2021-04-22 06:55:20|928.78|924.78|929.11|925.11|929.21|925.21|928.72|924.72|34
1619074530000|2021-04-22 06:55:30|929.09|925.09|928.79|924.79|929.23|925.23|928.71|924.71|19
1619074540000|2021-04-22 06:55:40|928.81|924.81|929.34|925.34|929.34|925.34|928.81|924.81|26
1619074550000|2021-04-22 06:55:50|929.32|925.32|929.75|925.75|930.03|926.03|929.32|925.32|32
1619074560000|2021-04-22 06:56:00|929.73|925.73|929.34|925.34|929.74|925.74|929.03|925.03|29
1619074570000|2021-04-22 06:56:10|929.31|925.31|929.74|925.74|929.74|925.74|929.28|925.28|26
1619074580000|2021-04-22 06:56:20|929.78|925.78|929.69|925.69|929.81|925.81|929.67|925.67|27
1619074590000|2021-04-22 06:56:30|929.71|925.71|930.05|926.05|930.05|926.05|929.66|925.66|27
1619074600000|2021-04-22 06:56:40|930.02|926.02|930.48|926.48|930.48|926.48|930.02|926.02|16
1619074610000|2021-04-22 06:56:50|930.49|926.49|929.77|925.77|930.51|926.51|929.67|925.67|30
1619074620000|2021-04-22 06:57:00|929.8|925.8|929.55|925.55|929.97|925.97|929.55|925.55|31
1619074630000|2021-04-22 06:57:10|929.62|925.62|929.84|925.84|929.84|925.84|929.5|925.5|19
1619074640000|2021-04-22 06:57:20|929.79|925.79|929.81|925.81|929.85|925.85|929.76|925.76|15
1619074650000|2021-04-22 06:57:30|929.8|925.8|929.51|925.51|929.86|925.86|929.43|925.43|19
1619074660000|2021-04-22 06:57:40|929.5|925.5|929.71|925.71|929.78|925.78|929.42|925.42|25
1619074670000|2021-04-22 06:57:50|929.7|925.7|929.53|925.53|929.7|925.7|929.47|925.47|19
1619074680000|2021-04-22 06:58:00|929.51|925.51|929.3|925.3|929.61|925.61|929.16|925.16|14
1619074690000|2021-04-22 06:58:10|929.29|925.29|929.26|925.26|929.4|925.4|929.19|925.19|17
1619074700000|2021-04-22 06:58:20|929.27|925.27|929.78|925.78|929.8|925.8|929.27|925.27|25
1619074710000|2021-04-22 06:58:30|929.77|925.77|929.49|925.49|929.85|925.85|929.45|925.45|24
1619074720000|2021-04-22 06:58:40|929.47|925.47|929.6|925.6|929.69|925.69|929.47|925.47|21
1619074730000|2021-04-22 06:58:50|929.61|925.61|929.1|925.1|929.69|925.69|929.09|925.09|22
1619074740000|2021-04-22 06:59:00|929.11|925.11|929.2|925.2|929.43|925.43|929.11|925.11|25
1619074750000|2021-04-22 06:59:10|929.25|925.25|929.36|925.36|929.38|925.38|929.17|925.17|26
1619074760000|2021-04-22 06:59:20|929.38|925.38|930.01|926.01|930.01|926.01|929.38|925.38|13
1619074770000|2021-04-22 06:59:30|930.02|926.02|929.3|925.3|930.05|926.05|929.3|925.3|21
1619074780000|2021-04-22 06:59:40|929.28|925.28|929.58|925.58|929.58|925.58|929.28|925.28|26
1619074790000|2021-04-22 06:59:50|929.59|925.59|929.26|925.26|929.6|925.6|929.22|925.22|25
1619074800000|2021-04-22 07:00:00|929.27|925.27|928.86|924.86|929.27|925.27|928.84|924.84|19
1619074810000|2021-04-22 07:00:10|928.9|924.9|929.02|925.02|929.02|925.02|928.89|924.89|13
1619074820000|2021-04-22 07:00:20|929.26|925.26|929.21|925.21|929.36|925.36|929.05|925.05|29
1619074830000|2021-04-22 07:00:30|929.23|925.23|930.09|926.09|930.09|926.09|929.23|925.23|32
1619074840000|2021-04-22 07:00:40|930.14|926.14|929.88|925.88|930.18|926.18|929.83|925.83|26
1619074850000|2021-04-22 07:00:50|929.94|925.94|930.08|926.08|930.09|926.09|929.51|925.51|27
1619074860000|2021-04-22 07:01:00|930.11|926.11|929.8|925.8|930.12|926.12|929.78|925.78|27
1619074870000|2021-04-22 07:01:10|929.77|925.77|929.8|925.8|929.85|925.85|929.77|925.77|19
1619074880000|2021-04-22 07:01:20|929.73|925.73|929.78|925.78|929.8|925.8|929.59|925.59|27
1619074890000|2021-04-22 07:01:30|929.8|925.8|929.69|925.69|929.81|925.81|929.64|925.64|20
1619074900000|2021-04-22 07:01:40|929.76|925.76|929.59|925.59|929.76|925.76|929.56|925.56|26
1619074910000|2021-04-22 07:01:50|929.55|925.55|929.24|925.24|929.7|925.7|929.21|925.21|27
1619074920000|2021-04-22 07:02:00|929.26|925.26|928.32|924.32|929.26|925.26|928.32|924.32|26
1619074930000|2021-04-22 07:02:10|928.33|924.33|928.5|924.5|928.5|924.5|928.32|924.32|22
1619074940000|2021-04-22 07:02:20|928.66|924.66|929.28|925.28|929.31|925.31|928.66|924.66|28
1619074950000|2021-04-22 07:02:30|929.26|925.26|929.26|925.26|929.28|925.28|929.16|925.16|21
1619074960000|2021-04-22 07:02:40|929.32|925.32|929.55|925.55|929.55|925.55|929.1|925.1|27
1619074970000|2021-04-22 07:02:50|929.44|925.44|929.1|925.1|929.52|925.52|928.87|924.87|26
1619074980000|2021-04-22 07:03:00|929.03|925.03|928.69|924.69|929.11|925.11|928.59|924.59|30
1619074990000|2021-04-22 07:03:10|928.7|924.7|929.15|925.15|929.15|925.15|928.68|924.68|23
1619075000000|2021-04-22 07:03:20|929.18|925.18|929.21|925.21|929.21|925.21|929.08|925.08|20
1619075010000|2021-04-22 07:03:30|929.15|925.15|929.57|925.57|929.59|925.59|929.14|925.14|17
1619075020000|2021-04-22 07:03:40|929.58|925.58|929.41|925.41|929.72|925.72|929.41|925.41|16
1619075030000|2021-04-22 07:03:50|929.42|925.42|930.25|926.25|930.4|926.4|929.42|925.42|29
1619075040000|2021-04-22 07:04:00|930.22|926.22|929.53|925.53|930.22|926.22|929.45|925.45|35
1619075050000|2021-04-22 07:04:10|929.51|925.51|930.13|926.13|930.13|926.13|929.49|925.49|25
1619075060000|2021-04-22 07:04:20|930.17|926.17|930.25|926.25|930.3|926.3|930.17|926.17|21
1619075070000|2021-04-22 07:04:30|930.16|926.16|930.27|926.27|930.33|926.33|929.91|925.91|22
1619075080000|2021-04-22 07:04:40|930.31|926.31|930.64|926.64|930.64|926.64|930.31|926.31|17
1619075090000|2021-04-22 07:04:50|930.99|926.99|930.36|926.36|931.02|927.02|930.29|926.29|16
1619075100000|2021-04-22 07:05:00|930.37|926.37|930.4|926.4|930.45|926.45|930.37|926.37|23
1619075110000|2021-04-22 07:05:10|930.41|926.41|930.91|926.91|930.93|926.93|930.41|926.41|25
1619075120000|2021-04-22 07:05:20|930.88|926.88|930.39|926.39|930.9|926.9|930.18|926.18|24
1619075130000|2021-04-22 07:05:30|930.3|926.3|930.18|926.18|930.39|926.39|930.15|926.15|26
1619075140000|2021-04-22 07:05:40|930.22|926.22|930.43|926.43|930.85|926.85|929.88|925.88|35
1619075150000|2021-04-22 07:05:50|930.47|926.47|930.82|926.82|930.9|926.9|930.44|926.44|18
1619075160000|2021-04-22 07:06:00|929.92|925.92|930.43|926.43|930.77|926.77|929.92|925.92|27
1619075170000|2021-04-22 07:06:10|930.41|926.41|930.47|926.47|930.54|926.54|930.37|926.37|22
1619075180000|2021-04-22 07:06:20|930.48|926.48|930.66|926.66|930.67|926.67|930.39|926.39|29
1619075190000|2021-04-22 07:06:30|930.61|926.61|930.33|926.33|930.69|926.69|930.33|926.33|19
1619075200000|2021-04-22 07:06:40|930.21|926.21|930.09|926.09|930.4|926.4|930.05|926.05|28
1619075210000|2021-04-22 07:06:50|930.14|926.14|930.05|926.05|930.27|926.27|930.02|926.02|27
1619075220000|2021-04-22 07:07:00|930.02|926.02|929.61|925.61|930.03|926.03|929.44|925.44|27
1619075230000|2021-04-22 07:07:10|929.57|925.57|929.28|925.28|929.59|925.59|929.28|925.28|27
1619075240000|2021-04-22 07:07:20|929.26|925.26|928.91|924.91|929.26|925.26|928.7|924.7|25
1619075250000|2021-04-22 07:07:30|928.97|924.97|929.47|925.47|929.5|925.5|928.97|924.97|36
1619075260000|2021-04-22 07:07:40|929.45|925.45|929.52|925.52|929.56|925.56|929.45|925.45|23
1619075270000|2021-04-22 07:07:50|929.53|925.53|928.97|924.97|929.53|925.53|928.92|924.92|25
1619075280000|2021-04-22 07:08:00|928.87|924.87|928.2|924.2|928.87|924.87|928.2|924.2|31
1619075290000|2021-04-22 07:08:10|928.21|924.21|928.07|924.07|928.21|924.21|928.04|924.04|23
1619075300000|2021-04-22 07:08:20|928.09|924.09|927.92|923.92|928.09|924.09|927.9|923.9|27
1619075310000|2021-04-22 07:08:30|928|924|927.75|923.75|928.07|924.07|927.74|923.74|34
1619075320000|2021-04-22 07:08:40|927.72|923.72|927.83|923.83|927.84|923.84|927.72|923.72|10
1619075330000|2021-04-22 07:08:50|927.78|923.78|927.56|923.56|927.79|923.79|927.24|923.24|22
1619075340000|2021-04-22 07:09:00|927.57|923.57|927.48|923.48|927.57|923.57|927.46|923.46|18
1619075350000|2021-04-22 07:09:10|927.47|923.47|927.46|923.46|927.47|923.47|927.44|923.44|10
1619075360000|2021-04-22 07:09:20|927.45|923.45|927.56|923.56|927.85|923.85|927.38|923.38|24
1619075370000|2021-04-22 07:09:30|927.51|923.51|927.18|923.18|927.53|923.53|927.17|923.17|33
1619075380000|2021-04-22 07:09:40|927.2|923.2|927.18|923.18|927.22|923.22|927.18|923.18|13
1619075390000|2021-04-22 07:09:50|927.19|923.19|926.98|922.98|927.21|923.21|926.98|922.98|20
1619075400000|2021-04-22 07:10:00|926.95|922.95|926.94|922.94|926.98|922.98|926.77|922.77|19
1619075410000|2021-04-22 07:10:10|926.92|922.92|926.55|922.55|926.92|922.92|926.45|922.45|24
1619075420000|2021-04-22 07:10:20|926.54|922.54|925.59|921.59|926.58|922.58|925.59|921.59|29
1619075430000|2021-04-22 07:10:30|925.58|921.58|925.13|921.13|925.74|921.74|925.13|921.13|32
1619075440000|2021-04-22 07:10:40|925.2|921.2|924.8|920.8|925.2|921.2|924.8|920.8|26
1619075450000|2021-04-22 07:10:50|924.79|920.79|923.34|919.34|924.9|920.9|923.25|919.25|32
1619075460000|2021-04-22 07:11:00|923.31|919.31|923.57|919.57|923.61|919.61|923.25|919.25|36
1619075470000|2021-04-22 07:11:10|923.58|919.58|923.68|919.68|923.93|919.93|923.56|919.56|26
1619075480000|2021-04-22 07:11:20|923.6|919.6|923.13|919.13|923.64|919.64|923.13|919.13|28
1619075490000|2021-04-22 07:11:30|923.12|919.12|923.01|919.01|923.12|919.12|922.92|918.92|18
1619075500000|2021-04-22 07:11:40|923.03|919.03|923.54|919.54|923.71|919.71|923.03|919.03|33
1619075510000|2021-04-22 07:11:50|923.51|919.51|923.14|919.14|923.53|919.53|923.12|919.12|32
1619075520000|2021-04-22 07:12:00|923.09|919.09|922.74|918.74|923.41|919.41|922.74|918.74|33
1619075530000|2021-04-22 07:12:10|922.73|918.73|922.68|918.68|922.91|918.91|922.61|918.61|27
1619075540000|2021-04-22 07:12:20|922.69|918.69|922.59|918.59|922.85|918.85|922.59|918.59|29
1619075550000|2021-04-22 07:12:30|922.6|918.6|921.89|917.89|922.6|918.6|921.74|917.74|25
1619075560000|2021-04-22 07:12:40|921.95|917.95|922.38|918.38|922.38|918.38|921.71|917.71|22
1619075570000|2021-04-22 07:12:50|922.73|918.73|923.33|919.33|923.33|919.33|922.7|918.7|34
1619075580000|2021-04-22 07:13:00|923.32|919.32|923.46|919.46|923.6|919.6|923.32|919.32|27
1619075590000|2021-04-22 07:13:10|923.45|919.45|922.96|918.96|923.45|919.45|922.83|918.83|26
1619075600000|2021-04-22 07:13:20|923.12|919.12|922.99|918.99|923.12|919.12|922.71|918.71|27
1619075610000|2021-04-22 07:13:30|923.03|919.03|923.56|919.56|923.56|919.56|923.03|919.03|29
1619075620000|2021-04-22 07:13:40|923.59|919.59|923.46|919.46|923.93|919.93|923.46|919.46|31
1619075630000|2021-04-22 07:13:50|923.37|919.37|923.68|919.68|923.78|919.78|923.37|919.37|22
1619075640000|2021-04-22 07:14:00|923.66|919.66|923.59|919.59|923.68|919.68|923.51|919.51|24
1619075650000|2021-04-22 07:14:10|923.74|919.74|924.07|920.07|924.07|920.07|923.51|919.51|29
1619075660000|2021-04-22 07:14:20|924.16|920.16|924.52|920.52|924.59|920.59|924.14|920.14|35
1619075670000|2021-04-22 07:14:30|924.57|920.57|924.39|920.39|924.88|920.88|924.39|920.39|30
1619075680000|2021-04-22 07:14:40|924.4|920.4|923.59|919.59|924.4|920.4|923.56|919.56|26
1619075690000|2021-04-22 07:14:50|923.6|919.6|923.55|919.55|924.04|920.04|923.55|919.55|31
1619075700000|2021-04-22 07:15:00|923.56|919.56|923.48|919.48|923.6|919.6|923.48|919.48|29
1619075710000|2021-04-22 07:15:10|923.49|919.49|923.73|919.73|923.74|919.74|923.46|919.46|20
1619075720000|2021-04-22 07:15:20|923.79|919.79|923.7|919.7|924.14|920.14|923.7|919.7|25
1619075730000|2021-04-22 07:15:30|923.75|919.75|923.84|919.84|923.87|919.87|923.55|919.55|18
1619075740000|2021-04-22 07:15:40|923.87|919.87|923.58|919.58|923.93|919.93|923.58|919.58|16
1619075750000|2021-04-22 07:15:50|923.59|919.59|923.38|919.38|923.74|919.74|923.19|919.19|25
1619075760000|2021-04-22 07:16:00|923.46|919.46|922.99|918.99|923.46|919.46|922.99|918.99|31
1619075770000|2021-04-22 07:16:10|922.93|918.93|921.5|917.5|922.93|918.93|921.43|917.43|30
1619075780000|2021-04-22 07:16:20|921.47|917.47|920.83|916.83|921.47|917.47|920.09|916.09|36
1619075790000|2021-04-22 07:16:30|920.72|916.72|918.89|914.89|920.79|916.79|918.87|914.87|31
1619075800000|2021-04-22 07:16:40|918.9|914.9|919.34|915.34|919.45|915.45|918.9|914.9|34
1619075810000|2021-04-22 07:16:50|919.31|915.31|918.85|914.85|919.31|915.31|918.71|914.71|24
1619075820000|2021-04-22 07:17:00|918.86|914.86|919.48|915.48|919.54|915.54|918.86|914.86|32
1619075830000|2021-04-22 07:17:10|919.72|915.72|919.98|915.98|920.06|916.06|919.55|915.55|34
1619075840000|2021-04-22 07:17:20|920.01|916.01|920.93|916.93|921.27|917.27|920.01|916.01|35
1619075850000|2021-04-22 07:17:30|920.95|916.95|921.4|917.4|921.55|917.55|920.88|916.88|36
1619075860000|2021-04-22 07:17:40|921.38|917.38|921.27|917.27|921.39|917.39|920.94|916.94|23
1619075870000|2021-04-22 07:17:50|921.26|917.26|921.71|917.71|921.73|917.73|921.26|917.26|31
1619075880000|2021-04-22 07:18:00|921.74|917.74|921.79|917.79|921.86|917.86|921.41|917.41|29
1619075890000|2021-04-22 07:18:10|921.95|917.95|922.03|918.03|922.27|918.27|921.91|917.91|27
1619075900000|2021-04-22 07:18:20|921.96|917.96|921.87|917.87|921.96|917.96|921.7|917.7|27
1619075910000|2021-04-22 07:18:30|921.83|917.83|921.35|917.35|921.83|917.83|921.35|917.35|37
1619075920000|2021-04-22 07:18:40|921.34|917.34|920.43|916.43|921.34|917.34|920.43|916.43|26
1619075930000|2021-04-22 07:18:50|920.45|916.45|920.78|916.78|920.78|916.78|920.4|916.4|22
1619075940000|2021-04-22 07:19:00|920.76|916.76|920.63|916.63|920.76|916.76|920.62|916.62|22
1619075950000|2021-04-22 07:19:10|920.65|916.65|920.92|916.92|920.92|916.92|920.62|916.62|24
1619075960000|2021-04-22 07:19:20|920.84|916.84|920.83|916.83|920.89|916.89|920.3|916.3|30
1619075970000|2021-04-22 07:19:30|920.81|916.81|920.83|916.83|920.92|916.92|920.79|916.79|22
1619075980000|2021-04-22 07:19:40|920.78|916.78|920.18|916.18|920.8|916.8|920.18|916.18|33
1619075990000|2021-04-22 07:19:50|920.12|916.12|919.95|915.95|920.18|916.18|919.93|915.93|29
1619076000000|2021-04-22 07:20:00|919.94|915.94|919.74|915.74|919.95|915.95|919.74|915.74|13
1619076010000|2021-04-22 07:20:10|919.76|915.76|919.46|915.46|919.9|915.9|919.45|915.45|21
1619076020000|2021-04-22 07:20:20|919.48|915.48|919.96|915.96|919.96|915.96|918.93|914.93|35
1619076030000|2021-04-22 07:20:30|920.01|916.01|920.67|916.67|920.73|916.73|920.01|916.01|31
1619076040000|2021-04-22 07:20:40|920.81|916.81|920.25|916.25|920.99|916.99|920.07|916.07|27
1619076050000|2021-04-22 07:20:50|920.2|916.2|920.71|916.71|920.71|916.71|920.08|916.08|31
1619076060000|2021-04-22 07:21:00|920.87|916.87|921.68|917.68|921.73|917.73|920.87|916.87|25
1619076070000|2021-04-22 07:21:10|921.69|917.69|920.45|916.45|921.73|917.73|920.3|916.3|26
1619076080000|2021-04-22 07:21:20|920.43|916.43|920.42|916.42|920.83|916.83|920.29|916.29|29
1619076090000|2021-04-22 07:21:30|920.62|916.62|921.21|917.21|921.31|917.31|920.62|916.62|25
1619076100000|2021-04-22 07:21:40|921.2|917.2|920.95|916.95|921.5|917.5|920.94|916.94|34
1619076110000|2021-04-22 07:21:50|920.9|916.9|920.84|916.84|921.17|917.17|920.73|916.73|33
1619076120000|2021-04-22 07:22:00|920.76|916.76|920.88|916.88|920.88|916.88|920.54|916.54|26
1619076130000|2021-04-22 07:22:10|920.92|916.92|919.57|915.57|920.92|916.92|919.57|915.57|32
1619076140000|2021-04-22 07:22:20|919.53|915.53|919.05|915.05|919.7|915.7|918.89|914.89|29
1619076150000|2021-04-22 07:22:30|919.12|915.12|918.89|914.89|919.31|915.31|918.88|914.88|27
1619076160000|2021-04-22 07:22:40|918.88|914.88|919.18|915.18|919.18|915.18|918.59|914.59|33
1619076170000|2021-04-22 07:22:50|919.19|915.19|919.81|915.81|919.95|915.95|919.19|915.19|32
1619076180000|2021-04-22 07:23:00|919.78|915.78|919.49|915.49|919.78|915.78|919.46|915.46|33
1619076190000|2021-04-22 07:23:10|919.45|915.45|919.37|915.37|919.5|915.5|919.33|915.33|31
1619076200000|2021-04-22 07:23:20|919.35|915.35|920.07|916.07|920.08|916.08|919.35|915.35|34
1619076210000|2021-04-22 07:23:30|920.15|916.15|920.53|916.53|920.64|916.64|920.15|916.15|34
1619076220000|2021-04-22 07:23:40|920.4|916.4|920.43|916.43|920.69|916.69|919.98|915.98|31
1619076230000|2021-04-22 07:23:50|920.47|916.47|920.88|916.88|920.96|916.96|920.47|916.47|18
1619076240000|2021-04-22 07:24:00|920.91|916.91|920.97|916.97|921.09|917.09|920.77|916.77|32
1619076250000|2021-04-22 07:24:10|921.01|917.01|920.76|916.76|921.01|917.01|920.41|916.41|31
1619076260000|2021-04-22 07:24:20|920.84|916.84|921.11|917.11|921.14|917.14|920.64|916.64|29
1619076270000|2021-04-22 07:24:30|921.14|917.14|921.3|917.3|921.35|917.35|921.02|917.02|30
1619076280000|2021-04-22 07:24:40|921.29|917.29|921.34|917.34|921.43|917.43|921.18|917.18|30
1619076290000|2021-04-22 07:24:50|921.42|917.42|921.91|917.91|921.92|917.92|921.29|917.29|23
1619076300000|2021-04-22 07:25:00|921.87|917.87|921.03|917.03|921.87|917.87|920.94|916.94|31
1619076310000|2021-04-22 07:25:10|921.02|917.02|921.18|917.18|921.27|917.27|921.01|917.01|30
1619076320000|2021-04-22 07:25:20|921.19|917.19|920.8|916.8|921.19|917.19|920.8|916.8|24
1619076330000|2021-04-22 07:25:30|920.93|916.93|921.41|917.41|921.41|917.41|920.93|916.93|25
1619076340000|2021-04-22 07:25:40|921.49|917.49|921.51|917.51|921.7|917.7|921.49|917.49|25
1619076350000|2021-04-22 07:25:50|921.41|917.41|920.88|916.88|921.52|917.52|920.8|916.8|29
1619076360000|2021-04-22 07:26:00|920.9|916.9|921.14|917.14|921.14|917.14|920.78|916.78|31
1619076370000|2021-04-22 07:26:10|921.27|917.27|921.09|917.09|921.62|917.62|921.09|917.09|25
1619076380000|2021-04-22 07:26:20|920.98|916.98|920.58|916.58|921.2|917.2|920.57|916.57|33
1619076390000|2021-04-22 07:26:30|920.57|916.57|920.61|916.61|920.61|916.61|920.34|916.34|20
1619076400000|2021-04-22 07:26:40|920.71|916.71|921.45|917.45|921.45|917.45|920.71|916.71|28
1619076410000|2021-04-22 07:26:50|921.47|917.47|921.14|917.14|921.62|917.62|921.11|917.11|26
1619076420000|2021-04-22 07:27:00|921.12|917.12|920.7|916.7|921.12|917.12|920.7|916.7|32
1619076430000|2021-04-22 07:27:10|920.77|916.77|920.46|916.46|920.77|916.77|920.44|916.44|30
1619076440000|2021-04-22 07:27:20|920.47|916.47|920.59|916.59|920.6|916.6|920.47|916.47|7
1619076450000|2021-04-22 07:27:30|920.58|916.58|921.03|917.03|921.03|917.03|920.56|916.56|26
1619076460000|2021-04-22 07:27:40|921.02|917.02|920.48|916.48|921.08|917.08|920.48|916.48|31
1619076470000|2021-04-22 07:27:50|920.47|916.47|920.38|916.38|920.49|916.49|920.32|916.32|19
1619076480000|2021-04-22 07:28:00|920.37|916.37|919.98|915.98|920.42|916.42|919.98|915.98|16
1619076490000|2021-04-22 07:28:10|919.97|915.97|919.84|915.84|919.97|915.97|919.84|915.84|5
1619076500000|2021-04-22 07:28:20|919.97|915.97|920.1|916.1|920.14|916.14|919.97|915.97|23
1619076510000|2021-04-22 07:28:30|920.11|916.11|920.11|916.11|920.16|916.16|920.06|916.06|26
1619076520000|2021-04-22 07:28:40|920.12|916.12|920.31|916.31|920.31|916.31|919.99|915.99|25
1619076530000|2021-04-22 07:28:50|920.36|916.36|920.13|916.13|920.41|916.41|920.05|916.05|27
1619076540000|2021-04-22 07:29:00|920.14|916.14|919.83|915.83|920.16|916.16|919.83|915.83|28
1619076550000|2021-04-22 07:29:10|919.82|915.82|919.09|915.09|919.82|915.82|919.09|915.09|24
1619076560000|2021-04-22 07:29:20|919.08|915.08|919.04|915.04|919.08|915.08|918.82|914.82|25
1619076570000|2021-04-22 07:29:30|918.84|914.84|919.09|915.09|919.12|915.12|918.83|914.83|12
1619076580000|2021-04-22 07:29:40|919.11|915.11|919.8|915.8|919.83|915.83|919.11|915.11|27
1619076590000|2021-04-22 07:29:50|919.82|915.82|919.46|915.46|919.85|915.85|919.45|915.45|27
1619076600000|2021-04-22 07:30:00|919.45|915.45|919.34|915.34|919.45|915.45|919.28|915.28|19
1619076610000|2021-04-22 07:30:10|919.31|915.31|919.54|915.54|919.61|915.61|919.31|915.31|22
1619076620000|2021-04-22 07:30:20|919.52|915.52|919.85|915.85|919.85|915.85|919.52|915.52|26
1619076630000|2021-04-22 07:30:30|919.87|915.87|920.4|916.4|920.4|916.4|919.87|915.87|26
1619076640000|2021-04-22 07:30:40|920.42|916.42|921.04|917.04|921.05|917.05|920.39|916.39|34
1619076650000|2021-04-22 07:30:50|921.05|917.05|922|918|922.02|918.02|921|917|28
1619076660000|2021-04-22 07:31:00|921.96|917.96|922.18|918.18|922.21|918.21|921.91|917.91|29
1619076670000|2021-04-22 07:31:10|922.11|918.11|921.99|917.99|922.11|918.11|921.86|917.86|25
1619076680000|2021-04-22 07:31:20|921.98|917.98|922.05|918.05|922.22|918.22|921.94|917.94|30
1619076690000|2021-04-22 07:31:30|922.08|918.08|921.89|917.89|922.08|918.08|921.75|917.75|29
1619076700000|2021-04-22 07:31:40|921.87|917.87|921.91|917.91|922.25|918.25|921.77|917.77|34
1619076710000|2021-04-22 07:31:50|921.98|917.98|921.48|917.48|922.11|918.11|921.3|917.3|35
1619076720000|2021-04-22 07:32:00|921.49|917.49|921.31|917.31|921.56|917.56|921.05|917.05|36
1619076730000|2021-04-22 07:32:10|921.29|917.29|921.66|917.66|921.76|917.76|921.18|917.18|29
1619076740000|2021-04-22 07:32:20|921.65|917.65|921.79|917.79|921.88|917.88|921.59|917.59|29
1619076750000|2021-04-22 07:32:30|921.77|917.77|921.61|917.61|921.77|917.77|921.51|917.51|22
1619076760000|2021-04-22 07:32:40|921.64|917.64|922.1|918.1|922.12|918.12|921.64|917.64|28
1619076770000|2021-04-22 07:32:50|922.06|918.06|921.64|917.64|922.06|918.06|921.52|917.52|30
1619076780000|2021-04-22 07:33:00|921.77|917.77|922.07|918.07|922.11|918.11|921.66|917.66|26
1619076790000|2021-04-22 07:33:10|922|918|921.97|917.97|922.01|918.01|921.84|917.84|21
1619076800000|2021-04-22 07:33:20|921.98|917.98|921.79|917.79|922.14|918.14|921.61|917.61|23
1619076810000|2021-04-22 07:33:30|921.77|917.77|922.16|918.16|922.16|918.16|921.77|917.77|15
1619076820000|2021-04-22 07:33:40|922.22|918.22|922.86|918.86|922.86|918.86|922.22|918.22|27
1619076830000|2021-04-22 07:33:50|922.85|918.85|922.65|918.65|922.87|918.87|922.6|918.6|22
1619076840000|2021-04-22 07:34:00|922.67|918.67|922.86|918.86|922.95|918.95|922.66|918.66|27
1619076850000|2021-04-22 07:34:10|922.96|918.96|922.91|918.91|922.99|918.99|922.86|918.86|13
1619076860000|2021-04-22 07:34:20|922.87|918.87|923.1|919.1|923.1|919.1|922.62|918.62|24
1619076870000|2021-04-22 07:34:30|923.12|919.12|923.22|919.22|923.27|919.27|923.09|919.09|20
1619076880000|2021-04-22 07:34:40|923.25|919.25|923.63|919.63|923.64|919.64|923.25|919.25|17
1619076890000|2021-04-22 07:34:50|923.64|919.64|923.78|919.78|923.78|919.78|923.63|919.63|20
1619076900000|2021-04-22 07:35:00|923.77|919.77|923.31|919.31|923.78|919.78|923.17|919.17|30
1619076910000|2021-04-22 07:35:10|923.4|919.4|923.48|919.48|923.48|919.48|923.16|919.16|26
1619076920000|2021-04-22 07:35:20|923.46|919.46|923.78|919.78|923.82|919.82|923.43|919.43|33
1619076930000|2021-04-22 07:35:30|923.79|919.79|923.84|919.84|923.85|919.85|923.79|919.79|13
1619076940000|2021-04-22 07:35:40|923.83|919.83|923.55|919.55|924.07|920.07|923.55|919.55|22
1619076950000|2021-04-22 07:35:50|923.64|919.64|923.26|919.26|923.71|919.71|923.23|919.23|26
1619076960000|2021-04-22 07:36:00|923.3|919.3|923.47|919.47|923.48|919.48|923.26|919.26|18
1619076970000|2021-04-22 07:36:10|923.46|919.46|923.74|919.74|923.75|919.75|923.44|919.44|22
1619076980000|2021-04-22 07:36:20|923.73|919.73|923.87|919.87|923.87|919.87|923.67|919.67|17
1619076990000|2021-04-22 07:36:30|923.94|919.94|923.85|919.85|924.03|920.03|923.8|919.8|22
1619077000000|2021-04-22 07:36:40|923.73|919.73|924.53|920.53|924.54|920.54|923.73|919.73|29
1619077010000|2021-04-22 07:36:50|924.52|920.52|924.54|920.54|924.62|920.62|924.29|920.29|21
1619077020000|2021-04-22 07:37:00|924.59|920.59|925.43|921.43|925.43|921.43|924.56|920.56|20
1619077030000|2021-04-22 07:37:10|925.77|921.77|926.52|922.52|926.52|922.52|925.77|921.77|28
1619077040000|2021-04-22 07:37:20|926.53|922.53|927.18|923.18|927.23|923.23|926.53|922.53|26
1619077050000|2021-04-22 07:37:30|927.19|923.19|927.28|923.28|927.29|923.29|926.84|922.84|26
1619077060000|2021-04-22 07:37:40|927.3|923.3|927.47|923.47|927.55|923.55|926.97|922.97|19
1619077070000|2021-04-22 07:37:50|927.02|923.02|927.31|923.31|927.64|923.64|926.81|922.81|30
1619077080000|2021-04-22 07:38:00|927.32|923.32|926.84|922.84|927.55|923.55|926.77|922.77|36
1619077090000|2021-04-22 07:38:10|926.83|922.83|926.15|922.15|926.83|922.83|925.88|921.88|34
1619077100000|2021-04-22 07:38:20|926.09|922.09|926.3|922.3|926.56|922.56|925.97|921.97|32
1619077110000|2021-04-22 07:38:30|926.24|922.24|925.97|921.97|926.24|922.24|925.43|921.43|30
1619077120000|2021-04-22 07:38:40|925.96|921.96|926.51|922.51|926.6|922.6|925.96|921.96|35
1619077130000|2021-04-22 07:38:50|926.53|922.53|926.98|922.98|927.21|923.21|926.47|922.47|39
1619077140000|2021-04-22 07:39:00|927.24|923.24|926.9|922.9|927.44|923.44|926.68|922.68|29
1619077150000|2021-04-22 07:39:10|926.57|922.57|925.79|921.79|926.57|922.57|925.79|921.79|30
1619077160000|2021-04-22 07:39:20|925.78|921.78|925.46|921.46|925.78|921.78|925.38|921.38|27
1619077170000|2021-04-22 07:39:30|925.48|921.48|924.85|920.85|925.48|921.48|924.83|920.83|30
1619077180000|2021-04-22 07:39:40|924.83|920.83|924.62|920.62|924.86|920.86|924.4|920.4|21
1619077190000|2021-04-22 07:39:50|924.66|920.66|924.65|920.65|924.68|920.68|924.45|920.45|26
1619077200000|2021-04-22 07:40:00|924.23|920.23|924.54|920.54|924.58|920.58|924.23|920.23|22
1619077210000|2021-04-22 07:40:10|924.55|920.55|924.77|920.77|924.88|920.88|924.35|920.35|21
1619077220000|2021-04-22 07:40:20|924.84|920.84|925.97|921.97|926.18|922.18|924.84|920.84|34
1619077230000|2021-04-22 07:40:30|925.91|921.91|925.61|921.61|926.04|922.04|925.6|921.6|22
1619077240000|2021-04-22 07:40:40|925.57|921.57|924.96|920.96|925.61|921.61|924.96|920.96|32
1619077250000|2021-04-22 07:40:50|924.95|920.95|924.29|920.29|925.08|921.08|924.25|920.25|28
1619077260000|2021-04-22 07:41:00|924.28|920.28|924.08|920.08|924.32|920.32|923.66|919.66|35
1619077270000|2021-04-22 07:41:10|924.1|920.1|924.76|920.76|924.76|920.76|924.07|920.07|27
1619077280000|2021-04-22 07:41:20|924.85|920.85|925.03|921.03|925.35|921.35|924.79|920.79|32
1619077290000|2021-04-22 07:41:30|925.01|921.01|924.27|920.27|925.03|921.03|924.27|920.27|32
1619077300000|2021-04-22 07:41:40|924.18|920.18|924.17|920.17|924.82|920.82|924.12|920.12|26
1619077310000|2021-04-22 07:41:50|924.23|920.23|924.2|920.2|924.43|920.43|924.2|920.2|27
1619077320000|2021-04-22 07:42:00|924.19|920.19|923.73|919.73|924.29|920.29|923.65|919.65|33
1619077330000|2021-04-22 07:42:10|923.74|919.74|923.56|919.56|923.75|919.75|923.52|919.52|19
1619077340000|2021-04-22 07:42:20|923.55|919.55|923.23|919.23|923.55|919.55|923.23|919.23|18
1619077350000|2021-04-22 07:42:30|923.29|919.29|922.93|918.93|923.37|919.37|922.72|918.72|26
1619077360000|2021-04-22 07:42:40|922.94|918.94|923.09|919.09|923.09|919.09|922.48|918.48|23
1619077370000|2021-04-22 07:42:50|923.1|919.1|923.36|919.36|923.72|919.72|923.1|919.1|33
1619077380000|2021-04-22 07:43:00|923.32|919.32|923.12|919.12|923.42|919.42|923.05|919.05|32
1619077390000|2021-04-22 07:43:10|923.14|919.14|922.84|918.84|923.26|919.26|922.7|918.7|31
1619077400000|2021-04-22 07:43:20|922.85|918.85|922.73|918.73|922.85|918.85|922.37|918.37|24
1619077410000|2021-04-22 07:43:30|922.77|918.77|923.13|919.13|923.22|919.22|922.77|918.77|23
1619077420000|2021-04-22 07:43:40|923.02|919.02|923.11|919.11|923.13|919.13|922.91|918.91|20
1619077430000|2021-04-22 07:43:50|923.07|919.07|923.06|919.06|923.2|919.2|922.81|918.81|12
1619077440000|2021-04-22 07:44:00|923.05|919.05|923.53|919.53|923.53|919.53|923|919|27
1619077450000|2021-04-22 07:44:10|923.47|919.47|924.98|920.98|924.98|920.98|923.45|919.45|33
1619077460000|2021-04-22 07:44:20|924.99|920.99|926.23|922.23|926.23|922.23|924.81|920.81|27
1619077470000|2021-04-22 07:44:30|926.24|922.24|926.55|922.55|926.57|922.57|926.24|922.24|22
1619077480000|2021-04-22 07:44:40|926.57|922.57|926.02|922.02|926.65|922.65|925.83|921.83|21
1619077490000|2021-04-22 07:44:50|926.22|922.22|926.38|922.38|926.58|922.58|925.71|921.71|23
1619077500000|2021-04-22 07:45:00|926.37|922.37|926.49|922.49|926.65|922.65|926.37|922.37|23
1619077510000|2021-04-22 07:45:10|926.51|922.51|926.86|922.86|926.89|922.89|926.38|922.38|21
1619077520000|2021-04-22 07:45:20|926.74|922.74|927.8|923.8|927.91|923.91|926.74|922.74|23
1619077530000|2021-04-22 07:45:30|927.75|923.75|927.28|923.28|927.83|923.83|927.09|923.09|32
1619077540000|2021-04-22 07:45:40|927.29|923.29|927.62|923.62|927.67|923.67|927.29|923.29|21
1619077550000|2021-04-22 07:45:50|927.63|923.63|927.34|923.34|927.8|923.8|927.34|923.34|22
1619077560000|2021-04-22 07:46:00|927.45|923.45|927.42|923.42|927.5|923.5|927.23|923.23|30
1619077570000|2021-04-22 07:46:10|927.39|923.39|927.89|923.89|927.93|923.93|927.37|923.37|19
1619077580000|2021-04-22 07:46:20|927.87|923.87|927.76|923.76|927.96|923.96|927.46|923.46|22
1619077590000|2021-04-22 07:46:30|927.75|923.75|927.32|923.32|927.75|923.75|927.26|923.26|24
1619077600000|2021-04-22 07:46:40|927.33|923.33|926.96|922.96|927.41|923.41|926.93|922.93|22
1619077610000|2021-04-22 07:46:50|926.98|922.98|926.97|922.97|927.05|923.05|926.92|922.92|24
1619077620000|2021-04-22 07:47:00|926.92|922.92|926.95|922.95|926.96|922.96|926.83|922.83|26
1619077630000|2021-04-22 07:47:10|926.96|922.96|927.23|923.23|927.23|923.23|926.79|922.79|19
1619077640000|2021-04-22 07:47:20|927.3|923.3|927.41|923.41|927.48|923.48|927.21|923.21|34
1619077650000|2021-04-22 07:47:30|927.42|923.42|927.48|923.48|927.5|923.5|927.41|923.41|20
1619077660000|2021-04-22 07:47:40|927.5|923.5|927.53|923.53|927.57|923.57|927.5|923.5|18
1619077670000|2021-04-22 07:47:50|927.55|923.55|927.11|923.11|927.56|923.56|927.06|923.06|22
1619077680000|2021-04-22 07:48:00|927.14|923.14|926.63|922.63|927.14|923.14|926.63|922.63|27
1619077690000|2021-04-22 07:48:10|926.5|922.5|926.66|922.66|926.76|922.76|926.16|922.16|31
1619077700000|2021-04-22 07:48:20|926.65|922.65|926.33|922.33|926.82|922.82|926.33|922.33|27
1619077710000|2021-04-22 07:48:30|926.31|922.31|925.47|921.47|926.31|922.31|925.47|921.47|23
1619077720000|2021-04-22 07:48:40|925.05|921.05|924.99|920.99|925.1|921.1|924.94|920.94|27
1619077730000|2021-04-22 07:48:50|924.89|920.89|926.46|922.46|926.48|922.48|924.87|920.87|34
1619077740000|2021-04-22 07:49:00|926.44|922.44|924.77|920.77|926.47|922.47|924.77|920.77|32
1619077750000|2021-04-22 07:49:10|924.79|920.79|924.26|920.26|924.79|920.79|924.24|920.24|26
1619077760000|2021-04-22 07:49:20|924.22|920.22|923.76|919.76|924.33|920.33|923.54|919.54|31
1619077770000|2021-04-22 07:49:30|923.73|919.73|923.4|919.4|923.73|919.73|923.09|919.09|32
1619077780000|2021-04-22 07:49:40|923.42|919.42|923.28|919.28|923.74|919.74|923.08|919.08|32
1619077790000|2021-04-22 07:49:50|923.4|919.4|922.95|918.95|923.4|919.4|922.95|918.95|23
1619077800000|2021-04-22 07:50:00|922.93|918.93|922.08|918.08|922.93|918.93|922.07|918.07|34
1619077810000|2021-04-22 07:50:10|922.07|918.07|922.06|918.06|922.14|918.14|921.98|917.98|22
1619077820000|2021-04-22 07:50:20|922.1|918.1|922.04|918.04|922.1|918.1|921.99|917.99|15
1619077830000|2021-04-22 07:50:30|922.03|918.03|922.4|918.4|922.44|918.44|922.03|918.03|18
1619077840000|2021-04-22 07:50:40|922.42|918.42|922.91|918.91|922.91|918.91|922.25|918.25|26
1619077850000|2021-04-22 07:50:50|922.92|918.92|923.07|919.07|923.07|919.07|922.66|918.66|12
1619077860000|2021-04-22 07:51:00|923.05|919.05|922.32|918.32|923.09|919.09|922.2|918.2|31
1619077870000|2021-04-22 07:51:10|922.33|918.33|922.29|918.29|922.5|918.5|921.85|917.85|25
1619077880000|2021-04-22 07:51:20|922.28|918.28|922.47|918.47|922.47|918.47|922.2|918.2|18
1619077890000|2021-04-22 07:51:30|922.45|918.45|921.97|917.97|922.54|918.54|921.95|917.95|30
1619077900000|2021-04-22 07:51:40|921.78|917.78|921.43|917.43|922|918|921.4|917.4|24
1619077910000|2021-04-22 07:51:50|921.39|917.39|921.41|917.41|921.5|917.5|921.36|917.36|30
1619077920000|2021-04-22 07:52:00|921.27|917.27|921.44|917.44|921.89|917.89|921.22|917.22|36
1619077930000|2021-04-22 07:52:10|921.35|917.35|920.47|916.47|921.44|917.44|920.47|916.47|30
1619077940000|2021-04-22 07:52:20|920.46|916.46|921.14|917.14|921.14|917.14|920.45|916.45|28
1619077950000|2021-04-22 07:52:30|921.15|917.15|921.43|917.43|921.56|917.56|921.15|917.15|32
1619077960000|2021-04-22 07:52:40|921.42|917.42|921.16|917.16|921.44|917.44|920.86|916.86|29
1619077970000|2021-04-22 07:52:50|921.14|917.14|921.2|917.2|921.25|917.25|921.03|917.03|26
1619077980000|2021-04-22 07:53:00|921.22|917.22|921.45|917.45|921.56|917.56|921.17|917.17|27
1619077990000|2021-04-22 07:53:10|921.61|917.61|922.36|918.36|922.36|918.36|921.61|917.61|32
1619078000000|2021-04-22 07:53:20|922.42|918.42|922.55|918.55|922.55|918.55|922.01|918.01|25
1619078010000|2021-04-22 07:53:30|922.57|918.57|923.82|919.82|923.83|919.83|922.57|918.57|32
1619078020000|2021-04-22 07:53:40|923.89|919.89|923.76|919.76|924.3|920.3|923.57|919.57|32
1619078030000|2021-04-22 07:53:50|923.6|919.6|922.66|918.66|923.6|919.6|922.66|918.66|33
1619078040000|2021-04-22 07:54:00|922.59|918.59|923.37|919.37|923.37|919.37|922.46|918.46|36
1619078050000|2021-04-22 07:54:10|923.39|919.39|923.82|919.82|923.9|919.9|922.86|918.86|33
1619078060000|2021-04-22 07:54:20|923.88|919.88|923.68|919.68|923.9|919.9|923.39|919.39|22
1619078070000|2021-04-22 07:54:30|923.67|919.67|923.79|919.79|923.79|919.79|923.35|919.35|33
1619078080000|2021-04-22 07:54:40|923.8|919.8|923.47|919.47|923.99|919.99|923.34|919.34|33
1619078090000|2021-04-22 07:54:50|923.49|919.49|923.2|919.2|923.52|919.52|923.19|919.19|31
1619078100000|2021-04-22 07:55:00|923.21|919.21|923.53|919.53|923.53|919.53|923.04|919.04|25
1619078110000|2021-04-22 07:55:10|923.54|919.54|923.89|919.89|923.92|919.92|923.53|919.53|25
1619078120000|2021-04-22 07:55:20|923.75|919.75|924.46|920.46|924.46|920.46|923.75|919.75|19
1619078130000|2021-04-22 07:55:30|924.41|920.41|924.6|920.6|925.01|921.01|924.35|920.35|20
1619078140000|2021-04-22 07:55:40|924.72|920.72|924.5|920.5|924.74|920.74|924.31|920.31|30
1619078150000|2021-04-22 07:55:50|924.49|920.49|925.02|921.02|925.04|921.04|924.49|920.49|21
1619078160000|2021-04-22 07:56:00|924.99|920.99|924.67|920.67|925.12|921.12|924.56|920.56|28
1619078170000|2021-04-22 07:56:10|924.66|920.66|924.06|920.06|924.72|920.72|924.06|920.06|26
1619078180000|2021-04-22 07:56:20|923.97|919.97|923.51|919.51|923.97|919.97|923.48|919.48|26
1619078190000|2021-04-22 07:56:30|923.53|919.53|924.27|920.27|924.27|920.27|923.53|919.53|30
1619078200000|2021-04-22 07:56:40|924.29|920.29|924.59|920.59|924.59|920.59|924.16|920.16|24
1619078210000|2021-04-22 07:56:50|924.69|920.69|924.84|920.84|925.04|921.04|924.64|920.64|28
1619078220000|2021-04-22 07:57:00|924.83|920.83|923.92|919.92|924.83|920.83|923.92|919.92|32
1619078230000|2021-04-22 07:57:10|923.84|919.84|923.96|919.96|924.01|920.01|923.6|919.6|29
1619078240000|2021-04-22 07:57:20|924.05|920.05|924.63|920.63|924.76|920.76|924.01|920.01|27
1619078250000|2021-04-22 07:57:30|924.6|920.6|925.89|921.89|925.89|921.89|924.6|920.6|32
1619078260000|2021-04-22 07:57:40|925.91|921.91|925.04|921.04|926.18|922.18|924.77|920.77|35
1619078270000|2021-04-22 07:57:50|925.21|921.21|925.85|921.85|925.85|921.85|924.84|920.84|24
1619078280000|2021-04-22 07:58:00|925.86|921.86|925.69|921.69|926.01|922.01|925.29|921.29|24
1619078290000|2021-04-22 07:58:10|925.56|921.56|925.66|921.66|926|922|925.24|921.24|25
1619078300000|2021-04-22 07:58:20|925.83|921.83|926.34|922.34|926.34|922.34|925.83|921.83|20
1619078310000|2021-04-22 07:58:30|926.25|922.25|926.03|922.03|926.48|922.48|926.03|922.03|28
1619078320000|2021-04-22 07:58:40|925.87|921.87|925.61|921.61|925.9|921.9|925.57|921.57|30
1619078330000|2021-04-22 07:58:50|925.59|921.59|925.61|921.61|925.73|921.73|925.33|921.33|19
1619078340000|2021-04-22 07:59:00|925.67|921.67|924.93|920.93|925.68|921.68|924.93|920.93|19
1619078350000|2021-04-22 07:59:10|924.9|920.9|924.07|920.07|924.9|920.9|924.07|920.07|32
1619078360000|2021-04-22 07:59:20|924.01|920.01|923.36|919.36|924.04|920.04|923.18|919.18|34
1619078370000|2021-04-22 07:59:30|923.31|919.31|922.47|918.47|923.31|919.31|922.47|918.47|32
1619078380000|2021-04-22 07:59:40|922.48|918.48|922.26|918.26|922.69|918.69|922.21|918.21|33
1619078390000|2021-04-22 07:59:50|922.23|918.23|921.66|917.66|922.42|918.42|921.6|917.6|30
1619078400000|2021-04-22 08:00:00|921.67|917.67|922.29|918.29|922.29|918.29|921.67|917.67|26
1619078410000|2021-04-22 08:00:10|922.31|918.31|923.05|919.05|923.05|919.05|922.24|918.24|38
1619078420000|2021-04-22 08:00:20|923.08|919.08|923.05|919.05|923.13|919.13|922.98|918.98|31
1619078430000|2021-04-22 08:00:30|922.99|918.99|922.96|918.96|923.11|919.11|922.9|918.9|21
1619078440000|2021-04-22 08:00:40|923.1|919.1|923.98|919.98|924.02|920.02|922.88|918.88|27
1619078450000|2021-04-22 08:00:50|924.02|920.02|923.02|919.02|924.27|920.27|923.02|919.02|34
1619078460000|2021-04-22 08:01:00|923.01|919.01|922.8|918.8|923.01|919.01|922.65|918.65|24
1619078470000|2021-04-22 08:01:10|922.77|918.77|923.81|919.81|923.97|919.97|922.71|918.71|30
1619078480000|2021-04-22 08:01:20|923.93|919.93|923.42|919.42|923.93|919.93|923.35|919.35|27
1619078490000|2021-04-22 08:01:30|923.24|919.24|923.85|919.85|923.93|919.93|922.51|918.51|36
1619078500000|2021-04-22 08:01:40|923.83|919.83|924.15|920.15|924.57|920.57|923.83|919.83|29
1619078510000|2021-04-22 08:01:50|924.14|920.14|924.66|920.66|924.82|920.82|924.14|920.14|25
1619078520000|2021-04-22 08:02:00|924.65|920.65|922.63|918.63|924.81|920.81|922.62|918.62|32
1619078530000|2021-04-22 08:02:10|922.55|918.55|923.98|919.98|923.99|919.99|922.52|918.52|34
1619078540000|2021-04-22 08:02:20|923.86|919.86|923.23|919.23|923.86|919.86|923.22|919.22|28
1619078550000|2021-04-22 08:02:30|923.22|919.22|923.38|919.38|923.58|919.58|923.06|919.06|22
1619078560000|2021-04-22 08:02:40|923.39|919.39|922.23|918.23|923.39|919.39|922.23|918.23|22
1619078570000|2021-04-22 08:02:50|922.2|918.2|922.72|918.72|922.79|918.79|922.07|918.07|32
1619078580000|2021-04-22 08:03:00|922.73|918.73|921.83|917.83|922.73|918.73|921.82|917.82|29
1619078590000|2021-04-22 08:03:10|921.85|917.85|923.04|919.04|923.04|919.04|921.85|917.85|26
1619078600000|2021-04-22 08:03:20|923.03|919.03|922.45|918.45|923.03|919.03|922.36|918.36|26
1619078610000|2021-04-22 08:03:30|922.44|918.44|922.54|918.54|922.6|918.6|922.44|918.44|21
1619078620000|2021-04-22 08:03:40|922.52|918.52|921.59|917.59|922.52|918.52|921.59|917.59|28
1619078630000|2021-04-22 08:03:50|921.56|917.56|920.54|916.54|921.74|917.74|920.54|916.54|26
1619078640000|2021-04-22 08:04:00|920.36|916.36|920.61|916.61|920.72|916.72|920.34|916.34|21
1619078650000|2021-04-22 08:04:10|920.63|916.63|920.43|916.43|920.72|916.72|920.29|916.29|30
1619078660000|2021-04-22 08:04:20|920.42|916.42|919.14|915.14|920.42|916.42|919.13|915.13|34
1619078670000|2021-04-22 08:04:30|919.11|915.11|918.71|914.71|919.5|915.5|918.69|914.69|36
1619078680000|2021-04-22 08:04:40|918.72|914.72|918.15|914.15|918.76|914.76|917.96|913.96|32
1619078690000|2021-04-22 08:04:50|918.18|914.18|918.16|914.16|918.4|914.4|917.9|913.9|38
1619078700000|2021-04-22 08:05:00|918.23|914.23|917.28|913.28|918.25|914.25|917.27|913.27|31
1619078710000|2021-04-22 08:05:10|917.27|913.27|917.43|913.43|917.7|913.7|917.25|913.25|32
1619078720000|2021-04-22 08:05:20|917.44|913.44|915.77|911.77|917.45|913.45|915.55|911.55|38
1619078730000|2021-04-22 08:05:30|915.73|911.73|914.07|910.07|915.87|911.87|914.07|910.07|28
1619078740000|2021-04-22 08:05:40|914.66|910.66|914.52|910.52|915.41|911.41|914.52|910.52|32
1619078750000|2021-04-22 08:05:50|914.51|910.51|912.69|908.69|914.55|910.55|912.69|908.69|31
1619078760000|2021-04-22 08:06:00|912.92|908.92|914.09|910.09|914.43|910.43|912.73|908.73|34
1619078770000|2021-04-22 08:06:10|914.08|910.08|914.32|910.32|914.45|910.45|913.96|909.96|35
1619078780000|2021-04-22 08:06:20|914.35|910.35|914.15|910.15|914.42|910.42|913.9|909.9|26
1619078790000|2021-04-22 08:06:30|913.84|909.84|913.82|909.82|914.44|910.44|913.7|909.7|36
1619078800000|2021-04-22 08:06:40|913.79|909.79|913.1|909.1|913.87|909.87|913.1|909.1|31
1619078810000|2021-04-22 08:06:50|913.09|909.09|911.87|907.87|913.09|909.09|911.87|907.87|32
1619078820000|2021-04-22 08:07:00|911.84|907.84|912.43|908.43|912.99|908.99|911.8|907.8|36
1619078830000|2021-04-22 08:07:10|912.26|908.26|911.77|907.77|912.62|908.62|911.74|907.74|37
1619078840000|2021-04-22 08:07:20|911.7|907.7|911.35|907.35|911.91|907.91|911.35|907.35|38
1619078850000|2021-04-22 08:07:30|911.34|907.34|910.46|906.46|911.34|907.34|910.29|906.29|33
1619078860000|2021-04-22 08:07:40|910.45|906.45|910.7|906.7|910.7|906.7|910.35|906.35|37
1619078870000|2021-04-22 08:07:50|910.72|906.72|911.89|907.89|911.89|907.89|910.72|906.72|34
1619078880000|2021-04-22 08:08:00|911.88|907.88|911.43|907.43|912.02|908.02|911.38|907.38|30
1619078890000|2021-04-22 08:08:10|911.38|907.38|911.42|907.42|911.42|907.42|911|907|25
1619078900000|2021-04-22 08:08:20|911.4|907.4|910.84|906.84|911.4|907.4|910.83|906.83|34
1619078910000|2021-04-22 08:08:30|910.83|906.83|910.3|906.3|910.87|906.87|910.27|906.27|29
1619078920000|2021-04-22 08:08:40|910.31|906.31|910.38|906.38|910.39|906.39|910.19|906.19|29
1619078930000|2021-04-22 08:08:50|910.31|906.31|911.03|907.03|911.03|907.03|910.27|906.27|37
1619078940000|2021-04-22 08:09:00|911|907|909.87|905.87|911.01|907.01|909.81|905.81|25
1619078950000|2021-04-22 08:09:10|909.82|905.82|909.78|905.78|909.96|905.96|909.67|905.67|24
1619078960000|2021-04-22 08:09:20|909.79|905.79|909.68|905.68|909.82|905.82|909.68|905.68|24
1619078970000|2021-04-22 08:09:30|909.57|905.57|908.32|904.32|909.57|905.57|907.89|903.89|34
1619078980000|2021-04-22 08:09:40|908.41|904.41|908.06|904.06|908.47|904.47|907.93|903.93|34
1619078990000|2021-04-22 08:09:50|908.03|904.03|907.22|903.22|908.07|904.07|906.4|902.4|37
1619079000000|2021-04-22 08:10:00|907.07|903.07|907.92|903.92|907.95|903.95|906.28|902.28|39
1619079010000|2021-04-22 08:10:10|908.02|904.02|908.08|904.08|908.84|904.84|908.02|904.02|37
1619079020000|2021-04-22 08:10:20|908.03|904.03|908.7|904.7|908.85|904.85|908.03|904.03|34
1619079030000|2021-04-22 08:10:30|908.68|904.68|908.45|904.45|908.84|904.84|908.31|904.31|33
1619079040000|2021-04-22 08:10:40|908.42|904.42|909.64|905.64|909.65|905.65|908.24|904.24|34
1619079050000|2021-04-22 08:10:50|909.63|905.63|910.11|906.11|910.42|906.42|909.63|905.63|36
1619079060000|2021-04-22 08:11:00|910.12|906.12|910.96|906.96|911.02|907.02|910.12|906.12|26
1619079070000|2021-04-22 08:11:10|910.99|906.99|911.38|907.38|911.86|907.86|910.72|906.72|34
1619079080000|2021-04-22 08:11:20|911.36|907.36|911.4|907.4|911.83|907.83|911.03|907.03|28
1619079090000|2021-04-22 08:11:30|911.47|907.47|912.22|908.22|912.75|908.75|911.47|907.47|33
1619079100000|2021-04-22 08:11:40|912.04|908.04|912.89|908.89|912.89|908.89|911.61|907.61|34
1619079110000|2021-04-22 08:11:50|912.14|908.14|913.04|909.04|913.1|909.1|912.14|908.14|21
1619079120000|2021-04-22 08:12:00|913.02|909.02|911.37|907.37|913.02|909.02|911.34|907.34|38
1619079130000|2021-04-22 08:12:10|911.36|907.36|911.1|907.1|911.36|907.36|910.42|906.42|36
1619079140000|2021-04-22 08:12:20|911.14|907.14|910.74|906.74|911.42|907.42|910.74|906.74|29
1619079150000|2021-04-22 08:12:30|910.69|906.69|911.41|907.41|911.42|907.42|910.42|906.42|31
1619079160000|2021-04-22 08:12:40|911.46|907.46|912.26|908.26|912.26|908.26|911.46|907.46|31
1619079170000|2021-04-22 08:12:50|912.4|908.4|912.38|908.38|912.86|908.86|912.03|908.03|29
1619079180000|2021-04-22 08:13:00|912.4|908.4|910.53|906.53|912.64|908.64|910.53|906.53|34
1619079190000|2021-04-22 08:13:10|910.5|906.5|910.08|906.08|910.76|906.76|910.08|906.08|34
1619079200000|2021-04-22 08:13:20|910.1|906.1|909.81|905.81|910.51|906.51|909.39|905.39|34
1619079210000|2021-04-22 08:13:30|909.73|905.73|909.34|905.34|909.81|905.81|908.93|904.93|32
1619079220000|2021-04-22 08:13:40|909.35|905.35|910.1|906.1|910.2|906.2|909.34|905.34|28
1619079230000|2021-04-22 08:13:50|910.08|906.08|910.33|906.33|910.98|906.98|910.08|906.08|34
1619079240000|2021-04-22 08:14:00|910.32|906.32|910.74|906.74|911.41|907.41|910.32|906.32|32
1619079250000|2021-04-22 08:14:10|910.07|906.07|910.77|906.77|910.8|906.8|909.88|905.88|31
1619079260000|2021-04-22 08:14:20|910.76|906.76|910.52|906.52|910.76|906.76|910.4|906.4|35
1619079270000|2021-04-22 08:14:30|910.18|906.18|910.49|906.49|911.17|907.17|910.18|906.18|34
1619079280000|2021-04-22 08:14:40|910.52|906.52|910.68|906.68|910.95|906.95|910.34|906.34|36
1619079290000|2021-04-22 08:14:50|910.59|906.59|910.98|906.98|911.05|907.05|910.28|906.28|38
1619079300000|2021-04-22 08:15:00|910.87|906.87|910.59|906.59|911.04|907.04|910.35|906.35|32
1619079310000|2021-04-22 08:15:10|910.64|906.64|910.48|906.48|910.92|906.92|909.9|905.9|32
1619079320000|2021-04-22 08:15:20|910.43|906.43|910.66|906.66|911.04|907.04|910.39|906.39|28
1619079330000|2021-04-22 08:15:30|910.74|906.74|911.15|907.15|911.15|907.15|910.66|906.66|33
1619079340000|2021-04-22 08:15:40|911.13|907.13|911.63|907.63|911.73|907.73|911.11|907.11|27
1619079350000|2021-04-22 08:15:50|911.58|907.58|911.06|907.06|911.64|907.64|911.06|907.06|27
1619079360000|2021-04-22 08:16:00|911.05|907.05|910.79|906.79|911.05|907.05|910.76|906.76|27
1619079370000|2021-04-22 08:16:10|910.78|906.78|909.9|905.9|910.83|906.83|909.9|905.9|30
1619079380000|2021-04-22 08:16:20|909.87|905.87|908.45|904.45|910.1|906.1|908.45|904.45|34
1619079390000|2021-04-22 08:16:30|908.46|904.46|907.56|903.56|908.52|904.52|907.44|903.44|33
1619079400000|2021-04-22 08:16:40|907.66|903.66|907.69|903.69|908.18|904.18|907.28|903.28|36
1619079410000|2021-04-22 08:16:50|907.77|903.77|907.68|903.68|907.97|903.97|907.48|903.48|34
1619079420000|2021-04-22 08:17:00|907.65|903.65|906.99|902.99|907.81|903.81|906.99|902.99|35
1619079430000|2021-04-22 08:17:10|907.04|903.04|907.65|903.65|907.89|903.89|906.87|902.87|32
1619079440000|2021-04-22 08:17:20|907.63|903.63|908.54|904.54|908.63|904.63|907.46|903.46|33
1619079450000|2021-04-22 08:17:30|908.55|904.55|907.99|903.99|908.55|904.55|907.9|903.9|39
1619079460000|2021-04-22 08:17:40|907.9|903.9|908.72|904.72|908.74|904.74|907.3|903.3|34
1619079470000|2021-04-22 08:17:50|908.78|904.78|910.02|906.02|910.03|906.03|908.28|904.28|34
1619079480000|2021-04-22 08:18:00|909.98|905.98|909.33|905.33|910.08|906.08|909.23|905.23|24
1619079490000|2021-04-22 08:18:10|909.31|905.31|909.08|905.08|909.34|905.34|908.55|904.55|32
1619079500000|2021-04-22 08:18:20|909.12|905.12|908.34|904.34|909.26|905.26|908.27|904.27|34
1619079510000|2021-04-22 08:18:30|908.32|904.32|908.26|904.26|908.84|904.84|908.23|904.23|30
1619079520000|2021-04-22 08:18:40|908.44|904.44|908.58|904.58|909.19|905.19|908.37|904.37|40
1619079530000|2021-04-22 08:18:50|908.67|904.67|909.09|905.09|909.09|905.09|908.52|904.52|29
1619079540000|2021-04-22 08:19:00|909.1|905.1|908.2|904.2|909.11|905.11|908.08|904.08|32
1619079550000|2021-04-22 08:19:10|908.25|904.25|907.94|903.94|908.55|904.55|907.92|903.92|32
1619079560000|2021-04-22 08:19:20|907.96|903.96|908.03|904.03|908.28|904.28|907.76|903.76|31
1619079570000|2021-04-22 08:19:30|908.02|904.02|908.05|904.05|908.47|904.47|907.91|903.91|36
1619079580000|2021-04-22 08:19:40|908.09|904.09|909.1|905.1|909.21|905.21|908.09|904.09|32
1619079590000|2021-04-22 08:19:50|909.12|905.12|908.95|904.95|909.19|905.19|908.6|904.6|36
1619079600000|2021-04-22 08:20:00|908.9|904.9|908.92|904.92|909.1|905.1|908.66|904.66|24
1619079610000|2021-04-22 08:20:10|908.96|904.96|909.76|905.76|909.81|905.81|908.96|904.96|30
1619079620000|2021-04-22 08:20:20|909.82|905.82|909.82|905.82|909.85|905.85|909.78|905.78|11
1619079630000|2021-04-22 08:20:30|909.94|905.94|909.2|905.2|909.94|905.94|908.98|904.98|29
1619079640000|2021-04-22 08:20:40|909.11|905.11|909.39|905.39|909.66|905.66|909.11|905.11|27
1619079650000|2021-04-22 08:20:50|909.4|905.4|909|905|909.52|905.52|908.91|904.91|27
1619079660000|2021-04-22 08:21:00|908.79|904.79|909.04|905.04|909.37|905.37|908.56|904.56|31
1619079670000|2021-04-22 08:21:10|909.05|905.05|909.57|905.57|909.62|905.62|908.93|904.93|35
1619079680000|2021-04-22 08:21:20|909.56|905.56|909.62|905.62|909.92|905.92|909.49|905.49|31
1619079690000|2021-04-22 08:21:30|909.69|905.69|909.08|905.08|909.92|905.92|908.86|904.86|32
1619079700000|2021-04-22 08:21:40|909.06|905.06|909.74|905.74|909.9|905.9|908.86|904.86|30
1619079710000|2021-04-22 08:21:50|909.95|905.95|909.17|905.17|910.13|906.13|909.12|905.12|29
1619079720000|2021-04-22 08:22:00|909.19|905.19|907.99|903.99|909.2|905.2|907.99|903.99|33
1619079730000|2021-04-22 08:22:10|907.96|903.96|907.98|903.98|908.12|904.12|907.37|903.37|38
1619079740000|2021-04-22 08:22:20|907.97|903.97|908.31|904.31|908.31|904.31|907.74|903.74|31
1619079750000|2021-04-22 08:22:30|908.23|904.23|909.12|905.12|909.12|905.12|907.78|903.78|35
1619079760000|2021-04-22 08:22:40|909.11|905.11|908.22|904.22|909.12|905.12|908.22|904.22|36
1619079770000|2021-04-22 08:22:50|908.21|904.21|908.27|904.27|908.54|904.54|908.17|904.17|32
1619079780000|2021-04-22 08:23:00|908.28|904.28|907.44|903.44|908.38|904.38|907.44|903.44|34
1619079790000|2021-04-22 08:23:10|907.4|903.4|907.35|903.35|907.93|903.93|907.21|903.21|29
1619079800000|2021-04-22 08:23:20|907.19|903.19|906.98|902.98|907.32|903.32|906.98|902.98|28
1619079810000|2021-04-22 08:23:30|906.96|902.96|905.45|901.45|907.01|903.01|905.45|901.45|28
1619079820000|2021-04-22 08:23:40|905.46|901.46|905.2|901.2|905.71|901.71|904.94|900.94|32
1619079830000|2021-04-22 08:23:50|905.16|901.16|904.92|900.92|905.39|901.39|904.91|900.91|30
1619079840000|2021-04-22 08:24:00|905.01|901.01|905.43|901.43|905.57|901.57|904.93|900.93|30
1619079850000|2021-04-22 08:24:10|905.42|901.42|905.53|901.53|905.67|901.67|905.16|901.16|31
1619079860000|2021-04-22 08:24:20|905.55|901.55|904.96|900.96|905.55|901.55|904.89|900.89|31
1619079870000|2021-04-22 08:24:30|905.06|901.06|904.7|900.7|905.12|901.12|904.52|900.52|34
1619079880000|2021-04-22 08:24:40|904.72|900.72|905.81|901.81|905.86|901.86|904.4|900.4|33
1619079890000|2021-04-22 08:24:50|905.89|901.89|906.23|902.23|906.67|902.67|905.75|901.75|30
1619079900000|2021-04-22 08:25:00|906.57|902.57|904.32|900.32|906.6|902.6|904.32|900.32|36
1619079910000|2021-04-22 08:25:10|904.31|900.31|904.5|900.5|904.83|900.83|904.19|900.19|34
1619079920000|2021-04-22 08:25:20|904.56|900.56|904.34|900.34|904.69|900.69|904.32|900.32|30
1619079930000|2021-04-22 08:25:30|904.35|900.35|904.06|900.06|904.56|900.56|903.96|899.96|26
1619079940000|2021-04-22 08:25:40|904.07|900.07|903.3|899.3|904.19|900.19|903.25|899.25|35
1619079950000|2021-04-22 08:25:50|903.18|899.18|903|899|903.59|899.59|903|899|30
1619079960000|2021-04-22 08:26:00|903.01|899.01|903.64|899.64|903.64|899.64|903.01|899.01|31
1619079970000|2021-04-22 08:26:10|903.63|899.63|903.48|899.48|904.29|900.29|903.48|899.48|31
1619079980000|2021-04-22 08:26:20|903.41|899.41|902.87|898.87|903.41|899.41|902.87|898.87|26
1619079990000|2021-04-22 08:26:30|902.82|898.82|903.32|899.32|903.33|899.33|902.75|898.75|22
1619080000000|2021-04-22 08:26:40|903.4|899.4|903.4|899.4|903.56|899.56|903.35|899.35|28
1619080010000|2021-04-22 08:26:50|903.38|899.38|903.08|899.08|903.39|899.39|903.02|899.02|18
1619080020000|2021-04-22 08:27:00|903.07|899.07|902.46|898.46|903.11|899.11|902.46|898.46|33
1619080030000|2021-04-22 08:27:10|902.38|898.38|902.36|898.36|902.62|898.62|902.08|898.08|32
1619080040000|2021-04-22 08:27:20|902.35|898.35|902.33|898.33|902.94|898.94|902.13|898.13|34
1619080050000|2021-04-22 08:27:30|902.36|898.36|901.76|897.76|902.43|898.43|901.76|897.76|26
1619080060000|2021-04-22 08:27:40|901.78|897.78|902.19|898.19|902.23|898.23|901.71|897.71|33
1619080070000|2021-04-22 08:27:50|902.23|898.23|903.12|899.12|903.12|899.12|902.22|898.22|29
1619080080000|2021-04-22 08:28:00|903.14|899.14|903.73|899.73|903.75|899.75|903.14|899.14|22
1619080090000|2021-04-22 08:28:10|903.74|899.74|904.88|900.88|904.92|900.92|903.74|899.74|27
1619080100000|2021-04-22 08:28:20|904.87|900.87|904.42|900.42|904.9|900.9|904.23|900.23|37
1619080110000|2021-04-22 08:28:30|904.52|900.52|905.2|901.2|905.35|901.35|904.37|900.37|35
1619080120000|2021-04-22 08:28:40|905.21|901.21|905.28|901.28|905.38|901.38|905.16|901.16|19
1619080130000|2021-04-22 08:28:50|905.29|901.29|905.27|901.27|905.3|901.3|905.12|901.12|18
1619080140000|2021-04-22 08:29:00|905.28|901.28|904.8|900.8|905.29|901.29|904.69|900.69|30
1619080150000|2021-04-22 08:29:10|904.9|900.9|905.45|901.45|905.52|901.52|904.9|900.9|31
1619080160000|2021-04-22 08:29:20|905.34|901.34|905.2|901.2|905.51|901.51|905.2|901.2|21
1619080170000|2021-04-22 08:29:30|905.52|901.52|904.66|900.66|905.52|901.52|904.66|900.66|28
1619080180000|2021-04-22 08:29:40|904.67|900.67|903.85|899.85|904.91|900.91|903.83|899.83|35
1619080190000|2021-04-22 08:29:50|903.84|899.84|903.38|899.38|903.85|899.85|903.04|899.04|33
1619080200000|2021-04-22 08:30:00|903.34|899.34|903.51|899.51|903.67|899.67|902.95|898.95|34
1619080210000|2021-04-22 08:30:10|903.5|899.5|903.87|899.87|903.87|899.87|903.3|899.3|33
1619080220000|2021-04-22 08:30:20|903.86|899.86|904.98|900.98|905|901|903.83|899.83|37
1619080230000|2021-04-22 08:30:30|905|901|905.52|901.52|905.56|901.56|904.7|900.7|35
1619080240000|2021-04-22 08:30:40|905.44|901.44|906.29|902.29|906.29|902.29|905.39|901.39|32
1619080250000|2021-04-22 08:30:50|906.32|902.32|905.63|901.63|906.37|902.37|905.59|901.59|27
1619080260000|2021-04-22 08:31:00|905.53|901.53|906.55|902.55|906.6|902.6|905.34|901.34|37
1619080270000|2021-04-22 08:31:10|906.5|902.5|907.41|903.41|907.44|903.44|906.24|902.24|31
1619080280000|2021-04-22 08:31:20|907.44|903.44|908.29|904.29|908.31|904.31|907.44|903.44|32
1619080290000|2021-04-22 08:31:30|908.3|904.3|908.29|904.29|908.44|904.44|907.96|903.96|23
1619080300000|2021-04-22 08:31:40|908.53|904.53|908.96|904.96|909.01|905.01|908.47|904.47|30
1619080310000|2021-04-22 08:31:50|908.99|904.99|909.13|905.13|909.37|905.37|908.61|904.61|31
1619080320000|2021-04-22 08:32:00|909.14|905.14|908.99|904.99|909.21|905.21|908.52|904.52|37
1619080330000|2021-04-22 08:32:10|908.96|904.96|908.31|904.31|908.98|904.98|908.06|904.06|32
1619080340000|2021-04-22 08:32:20|908.42|904.42|906.49|902.49|908.44|904.44|906.35|902.35|34
1619080350000|2021-04-22 08:32:30|906.57|902.57|907.22|903.22|907.22|903.22|906.35|902.35|37
1619080360000|2021-04-22 08:32:40|907.25|903.25|906.7|902.7|907.47|903.47|906.67|902.67|33
1619080370000|2021-04-22 08:32:50|906.66|902.66|907.03|903.03|907.03|903.03|906.37|902.37|30
1619080380000|2021-04-22 08:33:00|907.15|903.15|906.99|902.99|907.95|903.95|906.99|902.99|32
1619080390000|2021-04-22 08:33:10|906.95|902.95|906.06|902.06|906.95|902.95|905.98|901.98|35
1619080400000|2021-04-22 08:33:20|905.97|901.97|906.01|902.01|906.19|902.19|905.65|901.65|29
1619080410000|2021-04-22 08:33:30|905.64|901.64|905.21|901.21|905.82|901.82|905.21|901.21|31
1619080420000|2021-04-22 08:33:40|905.2|901.2|904.77|900.77|905.68|901.68|904.63|900.63|21
1619080430000|2021-04-22 08:33:50|904.85|900.85|904.59|900.59|905.44|901.44|904.56|900.56|17
1619080440000|2021-04-22 08:34:00|904.58|900.58|905|901|905.1|901.1|904.33|900.33|36
1619080450000|2021-04-22 08:34:10|904.94|900.94|904.7|900.7|905|901|904.7|900.7|24
1619080460000|2021-04-22 08:34:20|904.69|900.69|903.9|899.9|904.97|900.97|903.86|899.86|30
1619080470000|2021-04-22 08:34:30|903.95|899.95|903.78|899.78|904.51|900.51|903.78|899.78|26
1619080480000|2021-04-22 08:34:40|903.65|899.65|903.01|899.01|903.65|899.65|903.01|899.01|28
1619080490000|2021-04-22 08:34:50|903.04|899.04|902.87|898.87|903.07|899.07|902.7|898.7|27
1619080500000|2021-04-22 08:35:00|902.86|898.86|902.39|898.39|902.86|898.86|902.13|898.13|30
1619080510000|2021-04-22 08:35:10|902.38|898.38|902.14|898.14|902.41|898.41|902.14|898.14|26
1619080520000|2021-04-22 08:35:20|902.09|898.09|902.01|898.01|902.14|898.14|901.84|897.84|23
1619080530000|2021-04-22 08:35:30|901.99|897.99|901.85|897.85|902.06|898.06|901.8|897.8|24
1619080540000|2021-04-22 08:35:40|901.82|897.82|901.29|897.29|901.85|897.85|901.29|897.29|25
1619080550000|2021-04-22 08:35:50|901.24|897.24|901.4|897.4|901.86|897.86|901.24|897.24|34
1619080560000|2021-04-22 08:36:00|901.45|897.45|901.27|897.27|901.51|897.51|901.14|897.14|28
1619080570000|2021-04-22 08:36:10|901.28|897.28|902.22|898.22|902.24|898.24|901.16|897.16|34
1619080580000|2021-04-22 08:36:20|902.35|898.35|901.93|897.93|902.59|898.59|901.68|897.68|36
1619080590000|2021-04-22 08:36:30|901.8|897.8|901.76|897.76|901.97|897.97|901.19|897.19|37
1619080600000|2021-04-22 08:36:40|901.79|897.79|902.06|898.06|902.17|898.17|901.6|897.6|26
1619080610000|2021-04-22 08:36:50|901.98|897.98|901.47|897.47|902|898|901.28|897.28|30
1619080620000|2021-04-22 08:37:00|901.34|897.34|902.2|898.2|902.34|898.34|901.25|897.25|35
1619080630000|2021-04-22 08:37:10|902.22|898.22|902|898|902.27|898.27|901.94|897.94|21
1619080640000|2021-04-22 08:37:20|902.05|898.05|902.91|898.91|902.92|898.92|902.05|898.05|27
1619080650000|2021-04-22 08:37:30|902.93|898.93|902.15|898.15|903.12|899.12|902.07|898.07|27
1619080660000|2021-04-22 08:37:40|902.04|898.04|901.66|897.66|902.25|898.25|901.48|897.48|39
1619080670000|2021-04-22 08:37:50|901.69|897.69|902.74|898.74|902.74|898.74|901.69|897.69|32
1619080680000|2021-04-22 08:38:00|902.75|898.75|901.78|897.78|902.91|898.91|901.78|897.78|28
1619080690000|2021-04-22 08:38:10|901.77|897.77|901.53|897.53|901.83|897.83|901.21|897.21|35
1619080700000|2021-04-22 08:38:20|901.49|897.49|901.27|897.27|901.55|897.55|901.06|897.06|34
1619080710000|2021-04-22 08:38:30|901.57|897.57|901.9|897.9|901.9|897.9|901.32|897.32|33
1619080720000|2021-04-22 08:38:40|901.89|897.89|902.73|898.73|902.81|898.81|901.83|897.83|31
1619080730000|2021-04-22 08:38:50|902.78|898.78|901.97|897.97|902.82|898.82|901.97|897.97|33
1619080740000|2021-04-22 08:39:00|901.98|897.98|902.31|898.31|902.32|898.32|901.72|897.72|31
1619080750000|2021-04-22 08:39:10|902.3|898.3|901.46|897.46|902.38|898.38|901.46|897.46|28
1619080760000|2021-04-22 08:39:20|901.47|897.47|901.35|897.35|901.5|897.5|901.33|897.33|27
1619080770000|2021-04-22 08:39:30|901.25|897.25|900.05|896.05|901.28|897.28|900.05|896.05|33
1619080780000|2021-04-22 08:39:40|900.12|896.12|900.15|896.15|900.29|896.29|899.85|895.85|30
1619080790000|2021-04-22 08:39:50|899.91|895.91|899.47|895.47|899.94|895.94|899.39|895.39|24
1619080800000|2021-04-22 08:40:00|899.33|895.33|900.03|896.03|900.03|896.03|899.33|895.33|23
1619080810000|2021-04-22 08:40:10|899.84|895.84|897.43|893.43|900.03|896.03|897.25|893.25|31
1619080820000|2021-04-22 08:40:20|897.44|893.44|897.17|893.17|897.44|893.44|897.17|893.17|25
1619080830000|2021-04-22 08:40:30|897.18|893.18|897.94|893.94|897.99|893.99|897.18|893.18|33
1619080840000|2021-04-22 08:40:40|897.93|893.93|897.94|893.94|898.14|894.14|897.81|893.81|31
1619080850000|2021-04-22 08:40:50|897.86|893.86|897.87|893.87|898.04|894.04|897.67|893.67|32
1619080860000|2021-04-22 08:41:00|897.88|893.88|899.51|895.51|899.57|895.57|897.88|893.88|36
1619080870000|2021-04-22 08:41:10|899.52|895.52|899.51|895.51|900.06|896.06|899.51|895.51|31
1619080880000|2021-04-22 08:41:20|899.41|895.41|899.51|895.51|899.51|895.51|899.06|895.06|28
1619080890000|2021-04-22 08:41:30|899.49|895.49|898.84|894.84|899.63|895.63|898.84|894.84|25
1619080900000|2021-04-22 08:41:40|899.09|895.09|897.35|893.35|899.09|895.09|897.25|893.25|34
1619080910000|2021-04-22 08:41:50|897.34|893.34|897.11|893.11|897.34|893.34|897.06|893.06|29
1619080920000|2021-04-22 08:42:00|897.07|893.07|896.89|892.89|897.22|893.22|896.89|892.89|30
1619080930000|2021-04-22 08:42:10|896.94|892.94|896.76|892.76|896.94|892.94|896.23|892.23|35
1619080940000|2021-04-22 08:42:20|896.73|892.73|896.08|892.08|896.75|892.75|896.05|892.05|36
1619080950000|2021-04-22 08:42:30|896.1|892.1|896|892|896.36|892.36|895.75|891.75|36
1619080960000|2021-04-22 08:42:40|896.01|892.01|895.86|891.86|896.3|892.3|895.56|891.56|33
1619080970000|2021-04-22 08:42:50|895.82|891.82|895.27|891.27|895.84|891.84|894.94|890.94|33
1619080980000|2021-04-22 08:43:00|895.28|891.28|894.9|890.9|895.55|891.55|894.85|890.85|34
1619080990000|2021-04-22 08:43:10|894.75|890.75|894.92|890.92|895.56|891.56|894.6|890.6|36
1619081000000|2021-04-22 08:43:20|894.93|890.93|894.67|890.67|895.23|891.23|894.36|890.36|31
1619081010000|2021-04-22 08:43:30|894.66|890.66|894.81|890.81|894.91|890.91|894.63|890.63|34
1619081020000|2021-04-22 08:43:40|895.04|891.04|894.76|890.76|895.25|891.25|894.72|890.72|34
1619081030000|2021-04-22 08:43:50|894.77|890.77|894.39|890.39|895.11|891.11|894.39|890.39|37
1619081040000|2021-04-22 08:44:00|894.46|890.46|894.23|890.23|894.74|890.74|894.23|890.23|37
1619081050000|2021-04-22 08:44:10|894.12|890.12|893.93|889.93|894.12|890.12|893.75|889.75|36
1619081060000|2021-04-22 08:44:20|893.92|889.92|894.02|890.02|894.02|890.02|893.57|889.57|34
1619081070000|2021-04-22 08:44:30|893.95|889.95|894.31|890.31|894.34|890.34|893.88|889.88|29
1619081080000|2021-04-22 08:44:40|894.3|890.3|893.54|889.54|894.35|890.35|893.38|889.38|36
1619081090000|2021-04-22 08:44:50|893.56|889.56|893.47|889.47|893.92|889.92|893.34|889.34|38
1619081100000|2021-04-22 08:45:00|893.48|889.48|892.71|888.71|893.52|889.52|892.7|888.7|35
1619081110000|2021-04-22 08:45:10|892.72|888.72|893.06|889.06|893.1|889.1|892.69|888.69|31
1619081120000|2021-04-22 08:45:20|893.07|889.07|892.26|888.26|893.07|889.07|892.26|888.26|34
1619081130000|2021-04-22 08:45:30|892.27|888.27|892.01|888.01|892.28|888.28|891.55|887.55|30
1619081140000|2021-04-22 08:45:40|892.02|888.02|892.99|888.99|893.24|889.24|892.02|888.02|32
1619081150000|2021-04-22 08:45:50|892.98|888.98|893.09|889.09|893.09|889.09|892.68|888.68|35
1619081160000|2021-04-22 08:46:00|893.12|889.12|894.31|890.31|894.31|890.31|893.1|889.1|26
1619081170000|2021-04-22 08:46:10|894.32|890.32|895.4|891.4|895.44|891.44|894.25|890.25|32
1619081180000|2021-04-22 08:46:20|895.46|891.46|897.21|893.21|897.3|893.3|895.46|891.46|28
1619081190000|2021-04-22 08:46:30|897.25|893.25|897.76|893.76|897.77|893.77|897.25|893.25|28
1619081200000|2021-04-22 08:46:40|897.67|893.67|898.13|894.13|898.32|894.32|897.56|893.56|26
1619081210000|2021-04-22 08:46:50|898.14|894.14|899.78|895.78|899.78|895.78|898.14|894.14|27
1619081220000|2021-04-22 08:47:00|899.8|895.8|899.2|895.2|899.82|895.82|899.2|895.2|27
1619081230000|2021-04-22 08:47:10|899.19|895.19|899.76|895.76|899.76|895.76|899.19|895.19|34
1619081240000|2021-04-22 08:47:20|899.75|895.75|898.8|894.8|899.76|895.76|898.63|894.63|34
1619081250000|2021-04-22 08:47:30|898.74|894.74|898.61|894.61|898.84|894.84|898.54|894.54|28
1619081260000|2021-04-22 08:47:40|898.63|894.63|897.58|893.58|898.63|894.63|897.51|893.51|35
1619081270000|2021-04-22 08:47:50|897.71|893.71|898.23|894.23|898.24|894.24|897.66|893.66|38
1619081280000|2021-04-22 08:48:00|898.25|894.25|897.61|893.61|898.25|894.25|897.51|893.51|32
1619081290000|2021-04-22 08:48:10|897.63|893.63|898.49|894.49|898.49|894.49|897.61|893.61|28
1619081300000|2021-04-22 08:48:20|898.47|894.47|899.32|895.32|899.66|895.66|898.47|894.47|32
1619081310000|2021-04-22 08:48:30|899.35|895.35|899.96|895.96|900.93|896.93|899.35|895.35|33
1619081320000|2021-04-22 08:48:40|900.22|896.22|899.78|895.78|900.22|896.22|898.79|894.79|8
1619081330000|2021-04-22 08:48:50|900.13|896.13|899.87|895.87|900.85|896.85|898.79|894.79|20
1619081340000|2021-04-22 08:49:00|899.86|895.86|899.94|895.94|900.24|896.24|898.79|894.79|14
1619081350000|2021-04-22 08:49:10|898.79|894.79|904.17|900.17|904.17|900.17|898.79|894.79|20
1619081360000|2021-04-22 08:49:20|903.84|899.84|903.26|899.26|904.01|900.01|902.95|898.95|26
1619081370000|2021-04-22 08:49:30|903.45|899.45|903.97|899.97|904.03|900.03|903.44|899.44|27
1619081380000|2021-04-22 08:49:40|904.02|900.02|903.76|899.76|904.45|900.45|903.76|899.76|38
1619081390000|2021-04-22 08:49:50|903.47|899.47|904.08|900.08|904.08|900.08|903.45|899.45|31
1619081400000|2021-04-22 08:50:00|904.23|900.23|904|900|904.36|900.36|903.8|899.8|34
1619081410000|2021-04-22 08:50:10|904.08|900.08|903.86|899.86|904.28|900.28|903.73|899.73|35
1619081420000|2021-04-22 08:50:20|903.83|899.83|901.95|897.95|903.83|899.83|901.91|897.91|34
1619081430000|2021-04-22 08:50:30|901.88|897.88|901.02|897.02|902.23|898.23|900.92|896.92|36
1619081440000|2021-04-22 08:50:40|901.08|897.08|900.97|896.97|901.08|897.08|900.7|896.7|31
1619081450000|2021-04-22 08:50:50|900.98|896.98|902.09|898.09|902.15|898.15|900.97|896.97|32
1619081460000|2021-04-22 08:51:00|902.06|898.06|901.51|897.51|902.06|898.06|901.51|897.51|25
1619081470000|2021-04-22 08:51:10|901.46|897.46|901.62|897.62|901.76|897.76|901.05|897.05|35
1619081480000|2021-04-22 08:51:20|901.61|897.61|902.88|898.88|902.88|898.88|901.4|897.4|30
1619081490000|2021-04-22 08:51:30|902.9|898.9|903.96|899.96|903.96|899.96|902.9|898.9|34
1619081500000|2021-04-22 08:51:40|903.95|899.95|904.2|900.2|904.27|900.27|902.98|898.98|35
1619081510000|2021-04-22 08:51:50|904.16|900.16|903.88|899.88|904.28|900.28|903.53|899.53|35
1619081520000|2021-04-22 08:52:00|903.89|899.89|903.42|899.42|903.9|899.9|903.42|899.42|36
1619081530000|2021-04-22 08:52:10|903.36|899.36|902.49|898.49|903.36|899.36|902.33|898.33|36
1619081540000|2021-04-22 08:52:20|902.5|898.5|903.01|899.01|903.01|899.01|902.34|898.34|23
1619081550000|2021-04-22 08:52:30|903.03|899.03|901.9|897.9|903.39|899.39|901.86|897.86|30
1619081560000|2021-04-22 08:52:40|901.94|897.94|901.86|897.86|902.06|898.06|901.26|897.26|34
1619081570000|2021-04-22 08:52:50|901.5|897.5|900.86|896.86|901.79|897.79|900.86|896.86|31
1619081580000|2021-04-22 08:53:00|900.85|896.85|900.1|896.1|900.91|896.91|899.98|895.98|28
1619081590000|2021-04-22 08:53:10|900.07|896.07|899.8|895.8|900.17|896.17|899.8|895.8|31
1619081600000|2021-04-22 08:53:20|899.81|895.81|900.64|896.64|900.94|896.94|899.81|895.81|35
1619081610000|2021-04-22 08:53:30|900.66|896.66|900.24|896.24|900.67|896.67|900|896|24
1619081620000|2021-04-22 08:53:40|900.25|896.25|899.94|895.94|900.88|896.88|899.93|895.93|35
1619081630000|2021-04-22 08:53:50|899.93|895.93|899.22|895.22|900.13|896.13|899.15|895.15|26
1619081640000|2021-04-22 08:54:00|899.21|895.21|898.42|894.42|899.22|895.22|898.42|894.42|29
1619081650000|2021-04-22 08:54:10|898.4|894.4|897.64|893.64|898.4|894.4|897.54|893.54|26
1619081660000|2021-04-22 08:54:20|897.69|893.69|899.03|895.03|899.03|895.03|897.69|893.69|34
1619081670000|2021-04-22 08:54:30|898.68|894.68|897.9|893.9|898.7|894.7|897.78|893.78|38
1619081680000|2021-04-22 08:54:40|897.89|893.89|897.12|893.12|897.89|893.89|897.11|893.11|36
1619081690000|2021-04-22 08:54:50|897.18|893.18|897.25|893.25|897.3|893.3|896.98|892.98|26
1619081700000|2021-04-22 08:55:00|897.24|893.24|900.21|896.21|900.21|896.21|897.23|893.23|35
1619081710000|2021-04-22 08:55:10|900.27|896.27|901.08|897.08|901.08|897.08|899.89|895.89|31
1619081720000|2021-04-22 08:55:20|901.11|897.11|901.92|897.92|902.17|898.17|901.11|897.11|27
1619081730000|2021-04-22 08:55:30|901.96|897.96|901.09|897.09|901.96|897.96|901.05|897.05|37
1619081740000|2021-04-22 08:55:40|900.84|896.84|900.82|896.82|900.99|896.99|900.55|896.55|31
1619081750000|2021-04-22 08:55:50|900.79|896.79|900.75|896.75|900.89|896.89|900.39|896.39|33
1619081760000|2021-04-22 08:56:00|900.74|896.74|898.7|894.7|900.74|896.74|898.7|894.7|35
1619081770000|2021-04-22 08:56:10|898.61|894.61|897.85|893.85|898.74|894.74|897.76|893.76|33
1619081780000|2021-04-22 08:56:20|897.57|893.57|897.48|893.48|898.29|894.29|897.19|893.19|34
1619081790000|2021-04-22 08:56:30|897.55|893.55|895.6|891.6|897.55|893.55|895.49|891.49|37
1619081800000|2021-04-22 08:56:40|895.07|891.07|896|892|896.76|892.76|895.07|891.07|38
1619081810000|2021-04-22 08:56:50|896.03|892.03|896.03|892.03|896.03|892.03|894.87|890.87|38
1619081820000|2021-04-22 08:57:00|896.14|892.14|897.78|893.78|897.79|893.79|896.14|892.14|32
1619081830000|2021-04-22 08:57:10|897.8|893.8|897.51|893.51|897.83|893.83|896.69|892.69|27
1619081840000|2021-04-22 08:57:20|897.64|893.64|898.93|894.93|898.93|894.93|897.61|893.61|32
1619081850000|2021-04-22 08:57:30|898.98|894.98|897.56|893.56|899.08|895.08|897.51|893.51|31
1619081860000|2021-04-22 08:57:40|897.51|893.51|898.19|894.19|898.19|894.19|897.15|893.15|31
1619081870000|2021-04-22 08:57:50|898.22|894.22|899.31|895.31|899.45|895.45|898.21|894.21|28
1619081880000|2021-04-22 08:58:00|899.2|895.2|897.23|893.23|899.2|895.2|897.23|893.23|36
1619081890000|2021-04-22 08:58:10|897.16|893.16|898.6|894.6|898.72|894.72|897.12|893.12|34
1619081900000|2021-04-22 08:58:20|898.88|894.88|899.12|895.12|899.52|895.52|898.84|894.84|34
1619081910000|2021-04-22 08:58:30|899.13|895.13|899.2|895.2|899.49|895.49|898.92|894.92|32
1619081920000|2021-04-22 08:58:40|899.31|895.31|899.72|895.72|899.95|895.95|898.38|894.38|34
1619081930000|2021-04-22 08:58:50|899.95|895.95|900.91|896.91|900.91|896.91|899.95|895.95|27
1619081940000|2021-04-22 08:59:00|900.94|896.94|903.29|899.29|903.58|899.58|900.28|896.28|29
1619081950000|2021-04-22 08:59:10|903.04|899.04|903.71|899.71|903.75|899.75|902.81|898.81|38
1619081960000|2021-04-22 08:59:20|903.87|899.87|904.22|900.22|904.27|900.27|903.79|899.79|31
1619081970000|2021-04-22 08:59:30|904.14|900.14|904.61|900.61|904.61|900.61|903.97|899.97|37
1619081980000|2021-04-22 08:59:40|904.63|900.63|906.11|902.11|906.11|902.11|904.61|900.61|33
1619081990000|2021-04-22 08:59:50|905.99|901.99|906.85|902.85|906.97|902.97|905.15|901.15|36
1619082000000|2021-04-22 09:00:00|906.78|902.78|905.03|901.03|906.84|902.84|905.03|901.03|37
1619082010000|2021-04-22 09:00:10|904.81|900.81|906.22|902.22|906.22|902.22|904.57|900.57|40
1619082020000|2021-04-22 09:00:20|906.17|902.17|906.16|902.16|906.42|902.42|905.93|901.93|34
1619082030000|2021-04-22 09:00:30|905.86|901.86|906.69|902.69|906.69|902.69|905.6|901.6|34
1619082040000|2021-04-22 09:00:40|906.46|902.46|905.82|901.82|906.46|902.46|905.54|901.54|34
1619082050000|2021-04-22 09:00:50|905.67|901.67|905.73|901.73|905.89|901.89|905.14|901.14|34
1619082060000|2021-04-22 09:01:00|905.72|901.72|905.02|901.02|905.85|901.85|904.64|900.64|32
1619082070000|2021-04-22 09:01:10|904.92|900.92|904.99|900.99|905.39|901.39|904.46|900.46|32
1619082080000|2021-04-22 09:01:20|905.07|901.07|905.62|901.62|905.62|901.62|904.85|900.85|30
1619082090000|2021-04-22 09:01:30|905.58|901.58|904.33|900.33|905.63|901.63|904.32|900.32|29
1619082100000|2021-04-22 09:01:40|904.36|900.36|903.24|899.24|904.36|900.36|903.24|899.24|24
1619082110000|2021-04-22 09:01:50|903.2|899.2|902.51|898.51|903.21|899.21|902.44|898.44|31
1619082120000|2021-04-22 09:02:00|902.5|898.5|902.22|898.22|902.64|898.64|902.22|898.22|29
1619082130000|2021-04-22 09:02:10|902.2|898.2|901.7|897.7|902.2|898.2|901.63|897.63|31
1619082140000|2021-04-22 09:02:20|901.67|897.67|901.85|897.85|901.85|897.85|901.57|897.57|21
1619082150000|2021-04-22 09:02:30|901.67|897.67|903.04|899.04|903.06|899.06|901.66|897.66|30
1619082160000|2021-04-22 09:02:40|903.01|899.01|904.79|900.79|904.83|900.83|903.01|899.01|33
1619082170000|2021-04-22 09:02:50|904.81|900.81|904.8|900.8|904.93|900.93|904.29|900.29|29
1619082180000|2021-04-22 09:03:00|904.81|900.81|906.28|902.28|906.28|902.28|904.81|900.81|38
1619082190000|2021-04-22 09:03:10|906.15|902.15|906.53|902.53|906.95|902.95|906.15|902.15|30
1619082200000|2021-04-22 09:03:20|906.59|902.59|907.05|903.05|907.06|903.06|906.12|902.12|33
1619082210000|2021-04-22 09:03:30|907.08|903.08|907.05|903.05|907.19|903.19|906.71|902.71|38
1619082220000|2021-04-22 09:03:40|907.06|903.06|906.9|902.9|907.33|903.33|906.74|902.74|29
1619082230000|2021-04-22 09:03:50|906.87|902.87|906.19|902.19|906.9|902.9|906.02|902.02|33
1619082240000|2021-04-22 09:04:00|906.15|902.15|906.26|902.26|906.35|902.35|905.13|901.13|36
1619082250000|2021-04-22 09:04:10|906.23|902.23|906.11|902.11|906.46|902.46|906|902|30
1619082260000|2021-04-22 09:04:20|906.12|902.12|906.89|902.89|906.89|902.89|906.12|902.12|31
1619082270000|2021-04-22 09:04:30|906.91|902.91|906.19|902.19|906.91|902.91|905.99|901.99|28
1619082280000|2021-04-22 09:04:40|906.21|902.21|905.57|901.57|906.73|902.73|905.53|901.53|35
1619082290000|2021-04-22 09:04:50|905.56|901.56|904.07|900.07|905.56|901.56|903.97|899.97|35
1619082300000|2021-04-22 09:05:00|904.1|900.1|903.58|899.58|904.28|900.28|903.57|899.57|40
1619082310000|2021-04-22 09:05:10|903.59|899.59|902.94|898.94|903.59|899.59|902.85|898.85|37
1619082320000|2021-04-22 09:05:20|902.91|898.91|902.63|898.63|903.13|899.13|902.48|898.48|35
1619082330000|2021-04-22 09:05:30|902.62|898.62|902.7|898.7|902.7|898.7|902.17|898.17|27
1619082340000|2021-04-22 09:05:40|902.74|898.74|903.53|899.53|903.53|899.53|902.74|898.74|31
1619082350000|2021-04-22 09:05:50|903.24|899.24|903.19|899.19|903.74|899.74|903.16|899.16|31
1619082360000|2021-04-22 09:06:00|903.18|899.18|902.89|898.89|903.2|899.2|902.79|898.79|26
1619082370000|2021-04-22 09:06:10|902.85|898.85|902.86|898.86|902.89|898.89|902.68|898.68|24
1619082380000|2021-04-22 09:06:20|903|899|903|899|903.5|899.5|902.96|898.96|30
1619082390000|2021-04-22 09:06:30|902.94|898.94|901.99|897.99|902.95|898.95|901.99|897.99|33
1619082400000|2021-04-22 09:06:40|901.96|897.96|901.7|897.7|901.98|897.98|901.46|897.46|34
1619082410000|2021-04-22 09:06:50|901.71|897.71|901.84|897.84|901.96|897.96|901.53|897.53|35
1619082420000|2021-04-22 09:07:00|901.83|897.83|901.65|897.65|901.83|897.83|901.44|897.44|25
1619082430000|2021-04-22 09:07:10|901.63|897.63|902.13|898.13|902.13|898.13|901.19|897.19|29
1619082440000|2021-04-22 09:07:20|902.2|898.2|902.15|898.15|902.53|898.53|901.59|897.59|36
1619082450000|2021-04-22 09:07:30|902.29|898.29|902.61|898.61|903.02|899.02|902.1|898.1|37
1619082460000|2021-04-22 09:07:40|902.62|898.62|903.82|899.82|904.13|900.13|901.73|897.73|31
1619082470000|2021-04-22 09:07:50|903.64|899.64|903.13|899.13|903.93|899.93|903|899|33
1619082480000|2021-04-22 09:08:00|903.12|899.12|904.17|900.17|904.17|900.17|902.93|898.93|27
1619082490000|2021-04-22 09:08:10|904.22|900.22|907.04|903.04|907.1|903.1|904.22|900.22|30
1619082500000|2021-04-22 09:08:20|906.98|902.98|907.26|903.26|907.63|903.63|906.1|902.1|28
1619082510000|2021-04-22 09:08:30|907.21|903.21|907.16|903.16|907.34|903.34|906.82|902.82|25
1619082520000|2021-04-22 09:08:40|907.15|903.15|905.65|901.65|907.15|903.15|905.26|901.26|37
1619082530000|2021-04-22 09:08:50|905.64|901.64|905.19|901.19|906.1|902.1|905.19|901.19|33
1619082540000|2021-04-22 09:09:00|905.22|901.22|904.91|900.91|905.8|901.8|904.91|900.91|40
1619082550000|2021-04-22 09:09:10|904.9|900.9|906.74|902.74|906.74|902.74|904.9|900.9|37
1619082560000|2021-04-22 09:09:20|906.73|902.73|906.09|902.09|907.24|903.24|906.09|902.09|37
1619082570000|2021-04-22 09:09:30|905.79|901.79|905.24|901.24|906|902|905.24|901.24|35
1619082580000|2021-04-22 09:09:40|905.72|901.72|905.45|901.45|906|902|905.32|901.32|34
1619082590000|2021-04-22 09:09:50|905.46|901.46|904.19|900.19|905.51|901.51|904.14|900.14|35
1619082600000|2021-04-22 09:10:00|904.2|900.2|902.9|898.9|904.34|900.34|902.9|898.9|36
1619082610000|2021-04-22 09:10:10|903.02|899.02|904.62|900.62|904.62|900.62|902.81|898.81|37
1619082620000|2021-04-22 09:10:20|904.73|900.73|906.18|902.18|906.21|902.21|904.73|900.73|34
1619082630000|2021-04-22 09:10:30|906.13|902.13|906.15|902.15|906.36|902.36|905.82|901.82|29
1619082640000|2021-04-22 09:10:40|906.22|902.22|906.24|902.24|906.29|902.29|905.71|901.71|28
1619082650000|2021-04-22 09:10:50|906.28|902.28|906.3|902.3|906.72|902.72|905.84|901.84|39
1619082660000|2021-04-22 09:11:00|906.28|902.28|905.69|901.69|906.32|902.32|905.68|901.68|32
1619082670000|2021-04-22 09:11:10|905.65|901.65|906.48|902.48|906.48|902.48|905.49|901.49|36
1619082680000|2021-04-22 09:11:20|906.54|902.54|906.54|902.54|906.95|902.95|906.35|902.35|26
1619082690000|2021-04-22 09:11:30|906.44|902.44|905.64|901.64|906.44|902.44|905.64|901.64|35
1619082700000|2021-04-22 09:11:40|905.63|901.63|906.37|902.37|906.44|902.44|905.63|901.63|34
1619082710000|2021-04-22 09:11:50|906.35|902.35|906.55|902.55|906.55|902.55|906.24|902.24|27
1619082720000|2021-04-22 09:12:00|906.54|902.54|907.06|903.06|907.77|903.77|906.54|902.54|34
1619082730000|2021-04-22 09:12:10|907.05|903.05|907.06|903.06|907.12|903.12|906.73|902.73|32
1619082740000|2021-04-22 09:12:20|906.99|902.99|907.64|903.64|907.64|903.64|906.83|902.83|35
1619082750000|2021-04-22 09:12:30|907.63|903.63|907.89|903.89|907.9|903.9|907.54|903.54|22
1619082760000|2021-04-22 09:12:40|907.9|903.9|907.27|903.27|907.9|903.9|907.02|903.02|28
1619082770000|2021-04-22 09:12:50|907.31|903.31|907.56|903.56|907.56|903.56|906.96|902.96|33
1619082780000|2021-04-22 09:13:00|907.57|903.57|907.96|903.96|907.96|903.96|907.52|903.52|26
1619082790000|2021-04-22 09:13:10|908.01|904.01|908.73|904.73|908.73|904.73|907.67|903.67|37
1619082800000|2021-04-22 09:13:20|908.76|904.76|908.82|904.82|909.58|905.58|908.76|904.76|26
1619082810000|2021-04-22 09:13:30|908.81|904.81|909.66|905.66|909.73|905.73|908.81|904.81|27
1619082820000|2021-04-22 09:13:40|909.67|905.67|909.05|905.05|910.02|906.02|908.98|904.98|31
1619082830000|2021-04-22 09:13:50|909.02|905.02|908.44|904.44|909.56|905.56|908.44|904.44|33
1619082840000|2021-04-22 09:14:00|908.42|904.42|907.67|903.67|908.42|904.42|907.61|903.61|34
1619082850000|2021-04-22 09:14:10|907.55|903.55|907.26|903.26|907.76|903.76|907.26|903.26|30
1619082860000|2021-04-22 09:14:20|907.33|903.33|907.45|903.45|907.54|903.54|907.14|903.14|20
1619082870000|2021-04-22 09:14:30|907.46|903.46|908.5|904.5|908.89|904.89|907.46|903.46|37
1619082880000|2021-04-22 09:14:40|908.43|904.43|908.29|904.29|908.43|904.43|907.42|903.42|37
1619082890000|2021-04-22 09:14:50|908.4|904.4|908.63|904.63|909.2|905.2|908.4|904.4|38
1619082900000|2021-04-22 09:15:00|908.58|904.58|907.5|903.5|908.68|904.68|907.5|903.5|33
1619082910000|2021-04-22 09:15:10|907.51|903.51|906.94|902.94|907.65|903.65|906.94|902.94|33
1619082920000|2021-04-22 09:15:20|907.02|903.02|906.64|902.64|907.49|903.49|906.57|902.57|30
1619082930000|2021-04-22 09:15:30|906.63|902.63|904.84|900.84|906.63|902.63|904.84|900.84|35
1619082940000|2021-04-22 09:15:40|904.83|900.83|905.82|901.82|905.97|901.97|904.8|900.8|35
1619082950000|2021-04-22 09:15:50|906.15|902.15|906.77|902.77|907.56|903.56|906.15|902.15|34
1619082960000|2021-04-22 09:16:00|906.73|902.73|905.57|901.57|906.73|902.73|905.4|901.4|35
1619082970000|2021-04-22 09:16:10|905.62|901.62|906.45|902.45|906.45|902.45|905.53|901.53|35
1619082980000|2021-04-22 09:16:20|905.92|901.92|906.42|902.42|906.85|902.85|905.92|901.92|36
1619082990000|2021-04-22 09:16:30|906.41|902.41|907.17|903.17|907.35|903.35|906.41|902.41|33
1619083000000|2021-04-22 09:16:40|907.28|903.28|908|904|908|904|906.03|902.03|26
1619083010000|2021-04-22 09:16:50|907.97|903.97|909.23|905.23|909.23|905.23|907.88|903.88|32
1619083020000|2021-04-22 09:17:00|909.33|905.33|909.82|905.82|909.82|905.82|909.33|905.33|29
1619083030000|2021-04-22 09:17:10|909.73|905.73|910.5|906.5|910.5|906.5|909.73|905.73|22
1619083040000|2021-04-22 09:17:20|910.55|906.55|910.86|906.86|911.21|907.21|909.19|905.19|32
1619083050000|2021-04-22 09:17:30|910.89|906.89|912.41|908.41|912.84|908.84|909.19|905.19|32
1619083060000|2021-04-22 09:17:40|912.67|908.67|913.12|909.12|913.12|909.12|912.38|908.38|27
1619083070000|2021-04-22 09:17:50|913.13|909.13|913.36|909.36|913.49|909.49|912.55|908.55|26
1619083080000|2021-04-22 09:18:00|914|910|913.58|909.58|914.46|910.46|913.55|909.55|37
1619083090000|2021-04-22 09:18:10|913.52|909.52|913.51|909.51|913.92|909.92|913.12|909.12|36
1619083100000|2021-04-22 09:18:20|913.6|909.6|913.81|909.81|914.04|910.04|913.48|909.48|35
1619083110000|2021-04-22 09:18:30|913.79|909.79|913.32|909.32|913.88|909.88|913.32|909.32|37
1619083120000|2021-04-22 09:18:40|913.38|909.38|913.6|909.6|913.9|909.9|913.38|909.38|36
1619083130000|2021-04-22 09:18:50|913.56|909.56|913.48|909.48|913.84|909.84|913|909|38
1619083140000|2021-04-22 09:19:00|913.39|909.39|912.8|908.8|913.44|909.44|912.63|908.63|33
1619083150000|2021-04-22 09:19:10|912.9|908.9|913.45|909.45|913.45|909.45|912.83|908.83|29
1619083160000|2021-04-22 09:19:20|913.4|909.4|914.06|910.06|914.3|910.3|913.35|909.35|36
1619083170000|2021-04-22 09:19:30|914.04|910.04|913.8|909.8|914.04|910.04|913.47|909.47|35
1619083180000|2021-04-22 09:19:40|913.81|909.81|914.6|910.6|914.72|910.72|913.81|909.81|27
1619083190000|2021-04-22 09:19:50|914.61|910.61|915.07|911.07|915.12|911.12|914.61|910.61|24
1619083200000|2021-04-22 09:20:00|915.09|911.09|914.46|910.46|915.11|911.11|914.14|910.14|32
1619083210000|2021-04-22 09:20:10|914.45|910.45|914.7|910.7|914.73|910.73|913.76|909.76|29
1619083220000|2021-04-22 09:20:20|914.74|910.74|915.09|911.09|915.35|911.35|914.25|910.25|35
1619083230000|2021-04-22 09:20:30|914.97|910.97|915.95|911.95|915.95|911.95|914.5|910.5|34
1619083240000|2021-04-22 09:20:40|915.94|911.94|916.95|912.95|916.96|912.96|915.8|911.8|26
1619083250000|2021-04-22 09:20:50|916.73|912.73|916.67|912.67|916.96|912.96|916.11|912.11|34
1619083260000|2021-04-22 09:21:00|916.64|912.64|915.48|911.48|916.64|912.64|915.41|911.41|32
1619083270000|2021-04-22 09:21:10|915.53|911.53|916.79|912.79|916.84|912.84|915.53|911.53|35
1619083280000|2021-04-22 09:21:20|916.93|912.93|916.49|912.49|917.23|913.23|916.49|912.49|29
1619083290000|2021-04-22 09:21:30|916.57|912.57|917.48|913.48|917.5|913.5|916.5|912.5|34
1619083300000|2021-04-22 09:21:40|917.49|913.49|917.15|913.15|917.49|913.49|916.87|912.87|31
1619083310000|2021-04-22 09:21:50|917.11|913.11|916.75|912.75|917.11|913.11|916.75|912.75|29
1619083320000|2021-04-22 09:22:00|916.78|912.78|916.68|912.68|916.81|912.81|916.31|912.31|23
1619083330000|2021-04-22 09:22:10|916.69|912.69|917.52|913.52|917.59|913.59|916.66|912.66|33
1619083340000|2021-04-22 09:22:20|917.54|913.54|918.11|914.11|918.15|914.15|917.49|913.49|36
1619083350000|2021-04-22 09:22:30|918.12|914.12|918.04|914.04|918.37|914.37|918.01|914.01|32
1619083360000|2021-04-22 09:22:40|918.09|914.09|918.07|914.07|918.16|914.16|917.39|913.39|34
1619083370000|2021-04-22 09:22:50|918.09|914.09|918.58|914.58|918.59|914.59|918.06|914.06|27
1619083380000|2021-04-22 09:23:00|918.59|914.59|918.23|914.23|918.67|914.67|917.75|913.75|36
1619083390000|2021-04-22 09:23:10|918.22|914.22|918.21|914.21|918.29|914.29|918.14|914.14|29
1619083400000|2021-04-22 09:23:20|918.25|914.25|918.28|914.28|918.66|914.66|918.09|914.09|32
1619083410000|2021-04-22 09:23:30|918.29|914.29|918.26|914.26|918.3|914.3|917.75|913.75|33
1619083420000|2021-04-22 09:23:40|918.3|914.3|918.07|914.07|918.35|914.35|917.77|913.77|34
1619083430000|2021-04-22 09:23:50|918.08|914.08|918.07|914.07|918.36|914.36|917.89|913.89|30
1619083440000|2021-04-22 09:24:00|918.08|914.08|917.55|913.55|918.08|914.08|917.55|913.55|38
1619083450000|2021-04-22 09:24:10|917.41|913.41|917.71|913.71|917.78|913.78|917.19|913.19|33
1619083460000|2021-04-22 09:24:20|917.76|913.76|917.26|913.26|917.79|913.79|917.17|913.17|29
1619083470000|2021-04-22 09:24:30|917.25|913.25|917.59|913.59|917.74|913.74|917.08|913.08|32
1619083480000|2021-04-22 09:24:40|917.57|913.57|917.47|913.47|917.64|913.64|917.31|913.31|24
1619083490000|2021-04-22 09:24:50|917.61|913.61|917.8|913.8|917.89|913.89|917.61|913.61|22
1619083500000|2021-04-22 09:25:00|917.78|913.78|916.98|912.98|917.8|913.8|916.98|912.98|32
1619083510000|2021-04-22 09:25:10|917.18|913.18|916.85|912.85|917.18|913.18|916.5|912.5|34
1619083520000|2021-04-22 09:25:20|916.86|912.86|917.79|913.79|917.79|913.79|916.86|912.86|30
1619083530000|2021-04-22 09:25:30|917.94|913.94|917.07|913.07|917.95|913.95|916.96|912.96|32
1619083540000|2021-04-22 09:25:40|917.04|913.04|917.42|913.42|917.46|913.46|916.98|912.98|28
1619083550000|2021-04-22 09:25:50|917.4|913.4|917.16|913.16|917.64|913.64|916.89|912.89|37
1619083560000|2021-04-22 09:26:00|917.1|913.1|916.21|912.21|917.1|913.1|916.19|912.19|28
1619083570000|2021-04-22 09:26:10|916.35|912.35|916.31|912.31|916.81|912.81|916.23|912.23|34
1619083580000|2021-04-22 09:26:20|916.3|912.3|915.83|911.83|916.32|912.32|915.55|911.55|29
1619083590000|2021-04-22 09:26:30|915.85|911.85|916.18|912.18|916.18|912.18|915.5|911.5|32
1619083600000|2021-04-22 09:26:40|916.29|912.29|916.53|912.53|916.82|912.82|916.29|912.29|34
1619083610000|2021-04-22 09:26:50|916.54|912.54|916.3|912.3|916.55|912.55|916.28|912.28|25
1619083620000|2021-04-22 09:27:00|916.29|912.29|915.73|911.73|916.33|912.33|915.61|911.61|27
1619083630000|2021-04-22 09:27:10|915.64|911.64|915.52|911.52|915.64|911.64|915.2|911.2|28
1619083640000|2021-04-22 09:27:20|915.53|911.53|915.77|911.77|915.97|911.97|915.53|911.53|33
1619083650000|2021-04-22 09:27:30|915.74|911.74|915.57|911.57|915.78|911.78|915.09|911.09|31
1619083660000|2021-04-22 09:27:40|915.5|911.5|916.04|912.04|916.05|912.05|915.36|911.36|28
1619083670000|2021-04-22 09:27:50|915.85|911.85|915.41|911.41|915.86|911.86|915.22|911.22|35
1619083680000|2021-04-22 09:28:00|915.37|911.37|915.1|911.1|915.47|911.47|915.01|911.01|34
1619083690000|2021-04-22 09:28:10|915.23|911.23|915.28|911.28|915.36|911.36|915.11|911.11|32
1619083700000|2021-04-22 09:28:20|915.27|911.27|915.1|911.1|915.47|911.47|915.1|911.1|27
1619083710000|2021-04-22 09:28:30|915.18|911.18|915.27|911.27|915.33|911.33|915.11|911.11|28
1619083720000|2021-04-22 09:28:40|915.26|911.26|914.73|910.73|915.3|911.3|914.73|910.73|28
1619083730000|2021-04-22 09:28:50|914.64|910.64|914.45|910.45|915.18|911.18|914.45|910.45|32
1619083740000|2021-04-22 09:29:00|914.42|910.42|914.65|910.65|914.67|910.67|914.37|910.37|26
1619083750000|2021-04-22 09:29:10|914.63|910.63|914.61|910.61|914.66|910.66|914.47|910.47|26
1619083760000|2021-04-22 09:29:20|914.58|910.58|915.18|911.18|915.25|911.25|914.48|910.48|27
1619083770000|2021-04-22 09:29:30|915.13|911.13|914.24|910.24|915.13|911.13|914.24|910.24|27
1619083780000|2021-04-22 09:29:40|914.28|910.28|914.65|910.65|914.65|910.65|914.23|910.23|25
1619083790000|2021-04-22 09:29:50|914.7|910.7|914.85|910.85|914.88|910.88|914.68|910.68|22
1619083800000|2021-04-22 09:30:00|914.83|910.83|914.14|910.14|914.84|910.84|914.14|910.14|31
1619083810000|2021-04-22 09:30:10|914.12|910.12|913.48|909.48|914.19|910.19|913.39|909.39|30
1619083820000|2021-04-22 09:30:20|913.47|909.47|913.53|909.53|913.56|909.56|913.1|909.1|25
1619083830000|2021-04-22 09:30:30|913.54|909.54|913.33|909.33|913.59|909.59|913.05|909.05|30
1619083840000|2021-04-22 09:30:40|913.32|909.32|912.89|908.89|913.35|909.35|912.7|908.7|31
1619083850000|2021-04-22 09:30:50|912.9|908.9|913.39|909.39|913.4|909.4|912.74|908.74|27
1619083860000|2021-04-22 09:31:00|913.4|909.4|913.77|909.77|913.83|909.83|913.4|909.4|21
1619083870000|2021-04-22 09:31:10|913.78|909.78|914.79|910.79|914.79|910.79|913.78|909.78|31
1619083880000|2021-04-22 09:31:20|914.8|910.8|917.33|913.33|917.34|913.34|914.71|910.71|26
1619083890000|2021-04-22 09:31:30|917.4|913.4|916.81|912.81|917.43|913.43|916.59|912.59|31
1619083900000|2021-04-22 09:31:40|916.88|912.88|917.52|913.52|917.58|913.58|916.88|912.88|25
1619083910000|2021-04-22 09:31:50|917.53|913.53|917.56|913.56|917.9|913.9|917.53|913.53|15
1619083920000|2021-04-22 09:32:00|917.64|913.64|917.2|913.2|917.66|913.66|917.05|913.05|32
1619083930000|2021-04-22 09:32:10|917.21|913.21|917.15|913.15|917.33|913.33|916.89|912.89|26
1619083940000|2021-04-22 09:32:20|917.1|913.1|917.51|913.51|917.51|913.51|916.91|912.91|26
1619083950000|2021-04-22 09:32:30|917.59|913.59|917.84|913.84|918.11|914.11|917.55|913.55|22
1619083960000|2021-04-22 09:32:40|917.85|913.85|919.17|915.17|919.51|915.51|917.85|913.85|33
1619083970000|2021-04-22 09:32:50|919.09|915.09|918.82|914.82|919.14|915.14|918.55|914.55|32
1619083980000|2021-04-22 09:33:00|918.83|914.83|918.67|914.67|919.3|915.3|918.66|914.66|30
1619083990000|2021-04-22 09:33:10|918.64|914.64|918.12|914.12|918.64|914.64|917.98|913.98|27
1619084000000|2021-04-22 09:33:20|918.13|914.13|918.78|914.78|918.78|914.78|917.75|913.75|35
1619084010000|2021-04-22 09:33:30|918.73|914.73|918.82|914.82|919.04|915.04|918.53|914.53|25
1619084020000|2021-04-22 09:33:40|918.88|914.88|919.49|915.49|919.5|915.5|918.88|914.88|27
1619084030000|2021-04-22 09:33:50|919.45|915.45|919.29|915.29|919.45|915.45|918.52|914.52|34
1619084040000|2021-04-22 09:34:00|919.3|915.3|919.75|915.75|919.94|915.94|919.3|915.3|26
1619084050000|2021-04-22 09:34:10|919.74|915.74|919.31|915.31|919.74|915.74|919.2|915.2|28
1619084060000|2021-04-22 09:34:20|919.3|915.3|919.64|915.64|919.64|915.64|919.17|915.17|22
1619084070000|2021-04-22 09:34:30|919.7|915.7|919.47|915.47|919.76|915.76|919.35|915.35|30
1619084080000|2021-04-22 09:34:40|919.48|915.48|918.63|914.63|919.54|915.54|918.63|914.63|30
1619084090000|2021-04-22 09:34:50|918.62|914.62|918.5|914.5|918.91|914.91|918.42|914.42|31
1619084100000|2021-04-22 09:35:00|918.51|914.51|918.5|914.5|918.65|914.65|918.46|914.46|30
1619084110000|2021-04-22 09:35:10|918.49|914.49|918.81|914.81|918.84|914.84|918.3|914.3|28
1619084120000|2021-04-22 09:35:20|918.8|914.8|918.08|914.08|918.81|914.81|918.08|914.08|33
1619084130000|2021-04-22 09:35:30|918.1|914.1|918.95|914.95|918.95|914.95|918.03|914.03|30
1619084140000|2021-04-22 09:35:40|918.96|914.96|919.28|915.28|919.32|915.32|918.76|914.76|28
1619084150000|2021-04-22 09:35:50|918.92|914.92|919.39|915.39|919.88|915.88|918.92|914.92|25
1619084160000|2021-04-22 09:36:00|919.4|915.4|920.43|916.43|920.54|916.54|919.15|915.15|22
1619084170000|2021-04-22 09:36:10|920.42|916.42|920.97|916.97|920.97|916.97|920.33|916.33|30
1619084180000|2021-04-22 09:36:20|921.16|917.16|920.76|916.76|921.19|917.19|920.74|916.74|30
1619084190000|2021-04-22 09:36:30|920.78|916.78|921.46|917.46|921.46|917.46|920.78|916.78|29
1619084200000|2021-04-22 09:36:40|921.47|917.47|921.74|917.74|921.92|917.92|921.34|917.34|31
1619084210000|2021-04-22 09:36:50|922.33|918.33|920.32|916.32|922.34|918.34|920.29|916.29|37
1619084220000|2021-04-22 09:37:00|920.27|916.27|920.85|916.85|921.19|917.19|920.25|916.25|38
1619084230000|2021-04-22 09:37:10|920.86|916.86|921.39|917.39|921.39|917.39|920.86|916.86|36
1619084240000|2021-04-22 09:37:20|921.4|917.4|921.64|917.64|921.64|917.64|921.15|917.15|29
1619084250000|2021-04-22 09:37:30|921.72|917.72|922.64|918.64|922.64|918.64|921.58|917.58|32
1619084260000|2021-04-22 09:37:40|922.72|918.72|923.08|919.08|923.08|919.08|922.72|918.72|22
1619084270000|2021-04-22 09:37:50|923.07|919.07|922.72|918.72|923.07|919.07|922.32|918.32|36
1619084280000|2021-04-22 09:38:00|922.63|918.63|921.84|917.84|922.65|918.65|921.84|917.84|31
1619084290000|2021-04-22 09:38:10|922.12|918.12|922.75|918.75|922.75|918.75|922|918|33
1619084300000|2021-04-22 09:38:20|922.76|918.76|923.07|919.07|923.07|919.07|922.55|918.55|28
1619084310000|2021-04-22 09:38:30|923.13|919.13|923.18|919.18|923.24|919.24|922.82|918.82|31
1619084320000|2021-04-22 09:38:40|923.16|919.16|923.31|919.31|923.33|919.33|922.78|918.78|26
1619084330000|2021-04-22 09:38:50|923.49|919.49|924.22|920.22|924.22|920.22|923.36|919.36|26
1619084340000|2021-04-22 09:39:00|924.23|920.23|924.38|920.38|924.38|920.38|923.83|919.83|27
1619084350000|2021-04-22 09:39:10|924.22|920.22|924.86|920.86|924.86|920.86|923.95|919.95|20
1619084360000|2021-04-22 09:39:20|924.84|920.84|924.77|920.77|925.11|921.11|924.01|920.01|36
1619084370000|2021-04-22 09:39:30|924.79|920.79|925|921|925.21|921.21|924.1|920.1|32
1619084380000|2021-04-22 09:39:40|925.02|921.02|925.63|921.63|925.63|921.63|925.02|921.02|26
1619084390000|2021-04-22 09:39:50|925.62|921.62|926.57|922.57|926.57|922.57|925.4|921.4|30
1619084400000|2021-04-22 09:40:00|926.46|922.46|929.13|925.13|929.13|925.13|926.46|922.46|38
1619084410000|2021-04-22 09:40:10|929.11|925.11|929.85|925.85|929.85|925.85|929.11|925.11|28
1619084420000|2021-04-22 09:40:20|929.88|925.88|930.42|926.42|931.24|927.24|929.88|925.88|33
1619084430000|2021-04-22 09:40:30|930.84|926.84|930.2|926.2|931.69|927.69|930.2|926.2|27
1619084440000|2021-04-22 09:40:40|931.27|927.27|930.22|926.22|931.82|927.82|930.19|926.19|33
1619084450000|2021-04-22 09:40:50|931.41|927.41|930.24|926.24|931.82|927.82|929.98|925.98|23
1619084460000|2021-04-22 09:41:00|930.27|926.27|930.49|926.49|931.56|927.56|930.23|926.23|36
1619084470000|2021-04-22 09:41:10|930.35|926.35|930.53|926.53|930.53|926.53|929.51|925.51|30
1619084480000|2021-04-22 09:41:20|930.52|926.52|932.28|928.28|932.4|928.4|930.52|926.52|31
1619084490000|2021-04-22 09:41:30|932.17|928.17|931.35|927.35|932.51|928.51|931.23|927.23|37
1619084500000|2021-04-22 09:41:40|931.33|927.33|930.8|926.8|931.63|927.63|930.01|926.01|35
1619084510000|2021-04-22 09:41:50|930.84|926.84|930.87|926.87|931.21|927.21|930.65|926.65|34
1619084520000|2021-04-22 09:42:00|930.91|926.91|930.63|926.63|931.18|927.18|930.57|926.57|34
1619084530000|2021-04-22 09:42:10|930.59|926.59|930.41|926.41|930.72|926.72|930.28|926.28|31
1619084540000|2021-04-22 09:42:20|930.33|926.33|929.32|925.32|930.64|926.64|929.32|925.32|35
1619084550000|2021-04-22 09:42:30|929.38|925.38|929.32|925.32|929.57|925.57|929.25|925.25|28
1619084560000|2021-04-22 09:42:40|929.35|925.35|930.51|926.51|930.53|926.53|928.94|924.94|33
1619084570000|2021-04-22 09:42:50|930.5|926.5|931.96|927.96|931.96|927.96|930.4|926.4|28
1619084580000|2021-04-22 09:43:00|932.02|928.02|930.63|926.63|932.24|928.24|930.63|926.63|32
1619084590000|2021-04-22 09:43:10|930.55|926.55|929.63|925.63|930.55|926.55|929.23|925.23|29
1619084600000|2021-04-22 09:43:20|929.46|925.46|929.43|925.43|929.46|925.46|928.98|924.98|26
1619084610000|2021-04-22 09:43:30|929.45|925.45|928.7|924.7|929.59|925.59|928.53|924.53|32
1619084620000|2021-04-22 09:43:40|928.68|924.68|927.57|923.57|928.68|924.68|927.57|923.57|33
1619084630000|2021-04-22 09:43:50|927.81|923.81|930.3|926.3|930.31|926.31|927.81|923.81|36
1619084640000|2021-04-22 09:44:00|930.31|926.31|928.83|924.83|930.31|926.31|928.76|924.76|40
1619084650000|2021-04-22 09:44:10|928.91|924.91|928.9|924.9|928.96|924.96|928.44|924.44|32
1619084660000|2021-04-22 09:44:20|928.75|924.75|928.92|924.92|929.05|925.05|928.52|924.52|36
1619084670000|2021-04-22 09:44:30|928.94|924.94|928.5|924.5|929.45|925.45|928.5|924.5|36
1619084680000|2021-04-22 09:44:40|928.48|924.48|927.91|923.91|928.48|924.48|927.91|923.91|30
1619084690000|2021-04-22 09:44:50|927.9|923.9|926.71|922.71|927.91|923.91|926.48|922.48|36
1619084700000|2021-04-22 09:45:00|926.81|922.81|926.9|922.9|926.97|922.97|926.27|922.27|32
1619084710000|2021-04-22 09:45:10|926.89|922.89|926.81|922.81|926.89|922.89|926.27|922.27|25
1619084720000|2021-04-22 09:45:20|926.79|922.79|926.95|922.95|927.01|923.01|926.79|922.79|25
1619084730000|2021-04-22 09:45:30|927|923|928.56|924.56|928.71|924.71|927|923|28
1619084740000|2021-04-22 09:45:40|928.55|924.55|928.09|924.09|928.86|924.86|927.44|923.44|37
1619084750000|2021-04-22 09:45:50|928.16|924.16|928.88|924.88|929|925|928.11|924.11|31
1619084760000|2021-04-22 09:46:00|928.87|924.87|927.98|923.98|928.87|924.87|927.98|923.98|34
1619084770000|2021-04-22 09:46:10|927.97|923.97|927.85|923.85|928.04|924.04|927.56|923.56|30
1619084780000|2021-04-22 09:46:20|927.86|923.86|927.52|923.52|927.88|923.88|927.37|923.37|28
1619084790000|2021-04-22 09:46:30|927.49|923.49|927.29|923.29|927.57|923.57|927.18|923.18|30
1619084800000|2021-04-22 09:46:40|927.3|923.3|927.57|923.57|927.66|923.66|927.3|923.3|33
1619084810000|2021-04-22 09:46:50|927.58|923.58|926.84|922.84|927.58|923.58|926.38|922.38|38
1619084820000|2021-04-22 09:47:00|926.87|922.87|926.83|922.83|927.16|923.16|926.19|922.19|33
1619084830000|2021-04-22 09:47:10|926.55|922.55|928.99|924.99|928.99|924.99|926.46|922.46|37
1619084840000|2021-04-22 09:47:20|929.06|925.06|927.64|923.64|929.34|925.34|927.64|923.64|37
1619084850000|2021-04-22 09:47:30|927.82|923.82|927.9|923.9|927.9|923.9|927.41|923.41|35
1619084860000|2021-04-22 09:47:40|927.96|923.96|928.31|924.31|928.42|924.42|927.87|923.87|34
1619084870000|2021-04-22 09:47:50|928.3|924.3|927.99|923.99|928.32|924.32|927.98|923.98|31
1619084880000|2021-04-22 09:48:00|928|924|927.71|923.71|928|924|927.31|923.31|35
1619084890000|2021-04-22 09:48:10|927.72|923.72|927.73|923.73|927.87|923.87|927.43|923.43|31
1619084900000|2021-04-22 09:48:20|927.68|923.68|928.63|924.63|928.67|924.67|927.35|923.35|34
1619084910000|2021-04-22 09:48:30|928.75|924.75|928.34|924.34|929.41|925.41|928.28|924.28|28
1619084920000|2021-04-22 09:48:40|928.25|924.25|927.65|923.65|928.71|924.71|927.46|923.46|30
1619084930000|2021-04-22 09:48:50|927.67|923.67|929.08|925.08|929.08|925.08|927.6|923.6|36
1619084940000|2021-04-22 09:49:00|929.1|925.1|927.74|923.74|929.16|925.16|927.74|923.74|35
1619084950000|2021-04-22 09:49:10|927.81|923.81|927.56|923.56|928.05|924.05|927.52|923.52|27
1619084960000|2021-04-22 09:49:20|927.59|923.59|928.72|924.72|928.73|924.73|927.36|923.36|31
1619084970000|2021-04-22 09:49:30|928.7|924.7|930.29|926.29|930.29|926.29|928.7|924.7|23
1619084980000|2021-04-22 09:49:40|930.47|926.47|931.5|927.5|931.53|927.53|930.47|926.47|31
1619084990000|2021-04-22 09:49:50|931.49|927.49|931.01|927.01|931.61|927.61|931.01|927.01|26
1619085000000|2021-04-22 09:50:00|931.38|927.38|930.16|926.16|931.49|927.49|930.14|926.14|33
1619085010000|2021-04-22 09:50:10|930.17|926.17|931.5|927.5|931.5|927.5|930.15|926.15|38
1619085020000|2021-04-22 09:50:20|931.49|927.49|930.86|926.86|931.64|927.64|930.73|926.73|34
1619085030000|2021-04-22 09:50:30|930.91|926.91|930.91|926.91|931.12|927.12|930.39|926.39|34
1619085040000|2021-04-22 09:50:40|930.88|926.88|931.2|927.2|931.2|927.2|930.44|926.44|36
1619085050000|2021-04-22 09:50:50|931.21|927.21|931.35|927.35|931.53|927.53|930.65|926.65|32
1619085060000|2021-04-22 09:51:00|931.32|927.32|930.78|926.78|931.34|927.34|930.55|926.55|30
1619085070000|2021-04-22 09:51:10|930.81|926.81|930.88|926.88|930.9|926.9|930.14|926.14|36
1619085080000|2021-04-22 09:51:20|930.85|926.85|930.85|926.85|931.48|927.48|930.77|926.77|34
1619085090000|2021-04-22 09:51:30|930.82|926.82|932.69|928.69|932.94|928.94|930.82|926.82|37
1619085100000|2021-04-22 09:51:40|932.64|928.64|933.25|929.25|933.36|929.36|932.64|928.64|33
1619085110000|2021-04-22 09:51:50|933.28|929.28|932.68|928.68|933.81|929.81|932.5|928.5|33
1619085120000|2021-04-22 09:52:00|932.64|928.64|932.49|928.49|932.67|928.67|931.93|927.93|36
1619085130000|2021-04-22 09:52:10|932.57|928.57|933.29|929.29|933.29|929.29|932.09|928.09|39
1619085140000|2021-04-22 09:52:20|933.19|929.19|933.3|929.3|933.46|929.46|933.19|929.19|33
1619085150000|2021-04-22 09:52:30|933.27|929.27|933.41|929.41|933.41|929.41|932.63|928.63|37
1619085160000|2021-04-22 09:52:40|933.32|929.32|932.93|928.93|933.37|929.37|932.38|928.38|33
1619085170000|2021-04-22 09:52:50|932.94|928.94|933.37|929.37|933.66|929.66|932.94|928.94|31
1619085180000|2021-04-22 09:53:00|933.39|929.39|933.29|929.29|933.47|929.47|932.96|928.96|31
1619085190000|2021-04-22 09:53:10|933.37|929.37|933.06|929.06|933.53|929.53|933.06|929.06|26
1619085200000|2021-04-22 09:53:20|933.09|929.09|934.01|930.01|934.03|930.03|933.09|929.09|33
1619085210000|2021-04-22 09:53:30|933.91|929.91|933.17|929.17|934.07|930.07|933.12|929.12|36
1619085220000|2021-04-22 09:53:40|933.18|929.18|933.6|929.6|934.08|930.08|933.18|929.18|34
1619085230000|2021-04-22 09:53:50|933.59|929.59|933.15|929.15|933.81|929.81|933.14|929.14|32
1619085240000|2021-04-22 09:54:00|933.16|929.16|933.17|929.17|933.17|929.17|932.65|928.65|32
1619085250000|2021-04-22 09:54:10|933.24|929.24|933.94|929.94|934.09|930.09|933.21|929.21|32
1619085260000|2021-04-22 09:54:20|933.93|929.93|933.05|929.05|933.93|929.93|932.97|928.97|36
1619085270000|2021-04-22 09:54:30|933.08|929.08|933.77|929.77|933.89|929.89|933.08|929.08|36
1619085280000|2021-04-22 09:54:40|933.66|929.66|934.37|930.37|934.47|930.47|933.37|929.37|33
1619085290000|2021-04-22 09:54:50|934.34|930.34|934.15|930.15|934.43|930.43|933.8|929.8|35
1619085300000|2021-04-22 09:55:00|934.23|930.23|934.54|930.54|934.66|930.66|934.23|930.23|30
1619085310000|2021-04-22 09:55:10|934.65|930.65|933.69|929.69|934.67|930.67|933.61|929.61|32
1619085320000|2021-04-22 09:55:20|933.79|929.79|934.23|930.23|934.29|930.29|933.79|929.79|29
1619085330000|2021-04-22 09:55:30|934.36|930.36|934.56|930.56|934.56|930.56|934.11|930.11|37
1619085340000|2021-04-22 09:55:40|934.67|930.67|934.71|930.71|934.72|930.72|934.3|930.3|25
1619085350000|2021-04-22 09:55:50|934.85|930.85|934.5|930.5|935.07|931.07|934.43|930.43|32
1619085360000|2021-04-22 09:56:00|934.55|930.55|934.35|930.35|934.85|930.85|934.33|930.33|29
1619085370000|2021-04-22 09:56:10|934.21|930.21|934.99|930.99|935.12|931.12|934.05|930.05|32
1619085380000|2021-04-22 09:56:20|935|931|935.02|931.02|935.31|931.31|934.69|930.69|35
1619085390000|2021-04-22 09:56:30|934.93|930.93|935.84|931.84|936.03|932.03|934.93|930.93|24
1619085400000|2021-04-22 09:56:40|935.92|931.92|935.61|931.61|936.14|932.14|935.48|931.48|37
1619085410000|2021-04-22 09:56:50|935.82|931.82|935.68|931.68|936.03|932.03|935.66|931.66|20
1619085420000|2021-04-22 09:57:00|935.81|931.81|935.71|931.71|936.05|932.05|935.51|931.51|34
1619085430000|2021-04-22 09:57:10|935.72|931.72|936.08|932.08|936.19|932.19|935.72|931.72|26
1619085440000|2021-04-22 09:57:20|936.12|932.12|936.22|932.22|936.22|932.22|935.8|931.8|31
1619085450000|2021-04-22 09:57:30|936.19|932.19|936.41|932.41|936.47|932.47|936.11|932.11|38
1619085460000|2021-04-22 09:57:40|936.44|932.44|936.42|932.42|936.58|932.58|936.19|932.19|31
1619085470000|2021-04-22 09:57:50|936.36|932.36|936.93|932.93|936.93|932.93|936.26|932.26|37
1619085480000|2021-04-22 09:58:00|937.08|933.08|936.27|932.27|937.08|933.08|936.27|932.27|38
1619085490000|2021-04-22 09:58:10|936.16|932.16|936.48|932.48|936.65|932.65|935.78|931.78|28
1619085500000|2021-04-22 09:58:20|936.34|932.34|935.41|931.41|936.43|932.43|935.33|931.33|36
1619085510000|2021-04-22 09:58:30|935.4|931.4|935.07|931.07|935.5|931.5|934.48|930.48|25
1619085520000|2021-04-22 09:58:40|935.31|931.31|935.99|931.99|936.15|932.15|935.03|931.03|33
1619085530000|2021-04-22 09:58:50|936.01|932.01|935.92|931.92|936.4|932.4|935.63|931.63|34
1619085540000|2021-04-22 09:59:00|935.97|931.97|934.79|930.79|935.97|931.97|934.56|930.56|31
1619085550000|2021-04-22 09:59:10|934.73|930.73|935.43|931.43|935.81|931.81|934.73|930.73|33
1619085560000|2021-04-22 09:59:20|935.45|931.45|934.58|930.58|935.49|931.49|934.36|930.36|18
1619085570000|2021-04-22 09:59:30|934.73|930.73|934.62|930.62|934.99|930.99|934.51|930.51|33
1619085580000|2021-04-22 09:59:40|934.63|930.63|934.87|930.87|935.08|931.08|934.63|930.63|32
1619085590000|2021-04-22 09:59:50|934.86|930.86|935.04|931.04|935.36|931.36|934.86|930.86|36
1619085600000|2021-04-22 10:00:00|935.02|931.02|935.35|931.35|935.61|931.61|934.87|930.87|37
1619085610000|2021-04-22 10:00:10|935.43|931.43|936.83|932.83|937.18|933.18|935.2|931.2|36
1619085620000|2021-04-22 10:00:20|936.77|932.77|935.94|931.94|937.21|933.21|935.92|931.92|38
1619085630000|2021-04-22 10:00:30|935.98|931.98|935.3|931.3|936.78|932.78|935.3|931.3|27
1619085640000|2021-04-22 10:00:40|935.4|931.4|935.32|931.32|935.66|931.66|934.87|930.87|34
1619085650000|2021-04-22 10:00:50|935.36|931.36|935.24|931.24|935.45|931.45|935.01|931.01|26
1619085660000|2021-04-22 10:01:00|935.26|931.26|934.68|930.68|935.27|931.27|934.68|930.68|21
1619085670000|2021-04-22 10:01:10|934.66|930.66|935.41|931.41|935.5|931.5|934.55|930.55|31
1619085680000|2021-04-22 10:01:20|935.33|931.33|934.71|930.71|935.36|931.36|934.71|930.71|27
1619085690000|2021-04-22 10:01:30|934.78|930.78|934.57|930.57|934.78|930.78|934.42|930.42|29
1619085700000|2021-04-22 10:01:40|934.49|930.49|933.02|929.02|934.51|930.51|932.92|928.92|34
1619085710000|2021-04-22 10:01:50|932.93|928.93|931.88|927.88|932.94|928.94|931.88|927.88|33
1619085720000|2021-04-22 10:02:00|931.81|927.81|930.95|926.95|931.84|927.84|930.95|926.95|29
1619085730000|2021-04-22 10:02:10|930.82|926.82|930.61|926.61|930.82|926.82|929.81|925.81|30
1619085740000|2021-04-22 10:02:20|930.59|926.59|931.18|927.18|931.34|927.34|930.53|926.53|35
1619085750000|2021-04-22 10:02:30|931.23|927.23|930.38|926.38|931.24|927.24|930.38|926.38|36
1619085760000|2021-04-22 10:02:40|930.32|926.32|931.16|927.16|931.21|927.21|930.3|926.3|33
1619085770000|2021-04-22 10:02:50|931.12|927.12|931.43|927.43|931.59|927.59|930.95|926.95|34
1619085780000|2021-04-22 10:03:00|931.39|927.39|931.21|927.21|931.5|927.5|931.21|927.21|21
1619085790000|2021-04-22 10:03:10|931.13|927.13|931.36|927.36|931.44|927.44|931.13|927.13|24
1619085800000|2021-04-22 10:03:20|931.35|927.35|931.33|927.33|931.39|927.39|931.32|927.32|16
1619085810000|2021-04-22 10:03:30|931.35|927.35|931.16|927.16|931.35|927.35|931.15|927.15|16
1619085820000|2021-04-22 10:03:40|931.15|927.15|931.14|927.14|931.22|927.22|931.1|927.1|14
1619085830000|2021-04-22 10:03:50|931.17|927.17|931.67|927.67|931.67|927.67|931.15|927.15|26
1619085840000|2021-04-22 10:04:00|931.68|927.68|931.01|927.01|931.68|927.68|931.01|927.01|25
1619085850000|2021-04-22 10:04:10|930.93|926.93|931.52|927.52|931.52|927.52|930.9|926.9|30
1619085860000|2021-04-22 10:04:20|931.56|927.56|931.5|927.5|931.59|927.59|931.44|927.44|22
1619085870000|2021-04-22 10:04:30|931.53|927.53|931.53|927.53|931.72|927.72|931.53|927.53|18
1619085880000|2021-04-22 10:04:40|931.51|927.51|931.19|927.19|931.51|927.51|931.17|927.17|19
1619085890000|2021-04-22 10:04:50|931.17|927.17|931.53|927.53|931.61|927.61|931.02|927.02|24
1619085900000|2021-04-22 10:05:00|931.52|927.52|930.36|926.36|931.53|927.53|930.34|926.34|35
1619085910000|2021-04-22 10:05:10|930.34|926.34|930.1|926.1|930.35|926.35|929.91|925.91|31
1619085920000|2021-04-22 10:05:20|930.14|926.14|930.38|926.38|930.44|926.44|929.61|925.61|30
1619085930000|2021-04-22 10:05:30|930.35|926.35|930.84|926.84|931.09|927.09|930.17|926.17|29
1619085940000|2021-04-22 10:05:40|930.62|926.62|931.11|927.11|931.15|927.15|930.35|926.35|32
1619085950000|2021-04-22 10:05:50|931.05|927.05|932.48|928.48|932.51|928.51|930.93|926.93|31
1619085960000|2021-04-22 10:06:00|932.47|928.47|931.19|927.19|932.6|928.6|931.19|927.19|36
1619085970000|2021-04-22 10:06:10|931.22|927.22|931.05|927.05|931.22|927.22|930.5|926.5|31
1619085980000|2021-04-22 10:06:20|930.96|926.96|930.98|926.98|931.32|927.32|930.39|926.39|36
1619085990000|2021-04-22 10:06:30|930.97|926.97|930.53|926.53|931.01|927.01|930.52|926.52|25
1619086000000|2021-04-22 10:06:40|930.54|926.54|930.72|926.72|930.72|926.72|930.39|926.39|19
1619086010000|2021-04-22 10:06:50|930.85|926.85|930.69|926.69|931.07|927.07|930.61|926.61|26
1619086020000|2021-04-22 10:07:00|930.95|926.95|929.22|925.22|930.95|926.95|929.22|925.22|28
1619086030000|2021-04-22 10:07:10|929.18|925.18|929.52|925.52|929.66|925.66|928.91|924.91|29
1619086040000|2021-04-22 10:07:20|929.58|925.58|929.79|925.79|929.79|925.79|929.29|925.29|34
1619086050000|2021-04-22 10:07:30|929.82|925.82|930.32|926.32|930.47|926.47|929.78|925.78|22
1619086060000|2021-04-22 10:07:40|930.56|926.56|931.44|927.44|931.46|927.46|930.15|926.15|29
1619086070000|2021-04-22 10:07:50|931.38|927.38|930.94|926.94|931.5|927.5|930.83|926.83|32
1619086080000|2021-04-22 10:08:00|930.98|926.98|930.12|926.12|930.98|926.98|929.77|925.77|32
1619086090000|2021-04-22 10:08:10|930.11|926.11|930.76|926.76|930.76|926.76|929.73|925.73|28
1619086100000|2021-04-22 10:08:20|930.73|926.73|930.57|926.57|930.94|926.94|930.52|926.52|29
1619086110000|2021-04-22 10:08:30|930.61|926.61|930.31|926.31|930.65|926.65|930.31|926.31|25
1619086120000|2021-04-22 10:08:40|930.29|926.29|930.25|926.25|930.32|926.32|930.18|926.18|20
1619086130000|2021-04-22 10:08:50|930.26|926.26|930|926|930.26|926.26|929.99|925.99|21
1619086140000|2021-04-22 10:09:00|929.99|925.99|929.56|925.56|929.99|925.99|929.5|925.5|24
1619086150000|2021-04-22 10:09:10|929.47|925.47|927.74|923.74|929.53|925.53|927.73|923.73|26
1619086160000|2021-04-22 10:09:20|927.8|923.8|928.56|924.56|928.66|924.66|927.8|923.8|22
1619086170000|2021-04-22 10:09:30|928.61|924.61|928.85|924.85|929.14|925.14|928.61|924.61|29
1619086180000|2021-04-22 10:09:40|928.83|924.83|928.48|924.48|928.85|924.85|928.48|924.48|26
1619086190000|2021-04-22 10:09:50|928.39|924.39|928.93|924.93|929.08|925.08|928.39|924.39|27
1619086200000|2021-04-22 10:10:00|928.95|924.95|925.13|921.13|928.95|924.95|925.02|921.02|37
1619086210000|2021-04-22 10:10:10|925.4|921.4|925.44|921.44|925.57|921.57|924.99|920.99|28
1619086220000|2021-04-22 10:10:20|925.46|921.46|926.19|922.19|926.19|922.19|925.12|921.12|30
1619086230000|2021-04-22 10:10:30|926.24|922.24|925.46|921.46|926.32|922.32|925.4|921.4|32
1619086240000|2021-04-22 10:10:40|925.49|921.49|925.69|921.69|925.96|921.96|925.49|921.49|31
1619086250000|2021-04-22 10:10:50|925.55|921.55|926.07|922.07|926.11|922.11|925.44|921.44|33
1619086260000|2021-04-22 10:11:00|926.11|922.11|926.15|922.15|926.15|922.15|925.76|921.76|22
1619086270000|2021-04-22 10:11:10|926.14|922.14|927.16|923.16|927.16|923.16|926.14|922.14|28
1619086280000|2021-04-22 10:11:20|927.17|923.17|927.19|923.19|927.25|923.25|926.86|922.86|32
1619086290000|2021-04-22 10:11:30|927.17|923.17|927.34|923.34|927.34|923.34|927.08|923.08|30
1619086300000|2021-04-22 10:11:40|927.35|923.35|926.18|922.18|927.41|923.41|926.03|922.03|32
1619086310000|2021-04-22 10:11:50|926.25|922.25|927.46|923.46|927.49|923.49|926.02|922.02|33
1619086320000|2021-04-22 10:12:00|927.47|923.47|926.68|922.68|927.62|923.62|926.68|922.68|29
1619086330000|2021-04-22 10:12:10|926.56|922.56|926.36|922.36|926.56|922.56|926.22|922.22|27
1619086340000|2021-04-22 10:12:20|926.35|922.35|926|922|926.35|922.35|925.57|921.57|25
1619086350000|2021-04-22 10:12:30|925.98|921.98|926.48|922.48|926.48|922.48|925.8|921.8|31
1619086360000|2021-04-22 10:12:40|926.46|922.46|926.6|922.6|926.6|922.6|925.6|921.6|27
1619086370000|2021-04-22 10:12:50|926.99|922.99|927.24|923.24|927.7|923.7|926.88|922.88|38
1619086380000|2021-04-22 10:13:00|927.49|923.49|927.73|923.73|927.79|923.79|927.29|923.29|28
1619086390000|2021-04-22 10:13:10|927.72|923.72|927.79|923.79|927.88|923.88|927.7|923.7|22
1619086400000|2021-04-22 10:13:20|927.8|923.8|927.55|923.55|927.81|923.81|927.51|923.51|29
1619086410000|2021-04-22 10:13:30|927.51|923.51|927.16|923.16|927.65|923.65|927.13|923.13|27
1619086420000|2021-04-22 10:13:40|927.22|923.22|927.3|923.3|927.42|923.42|927.02|923.02|34
1619086430000|2021-04-22 10:13:50|927.32|923.32|926.72|922.72|927.39|923.39|926.43|922.43|31
1619086440000|2021-04-22 10:14:00|926.73|922.73|926.75|922.75|927.02|923.02|926.58|922.58|37
1619086450000|2021-04-22 10:14:10|926.74|922.74|927.59|923.59|927.59|923.59|926.71|922.71|34
1619086460000|2021-04-22 10:14:20|927.08|923.08|927.56|923.56|927.56|923.56|926.89|922.89|29
1619086470000|2021-04-22 10:14:30|927.57|923.57|928.04|924.04|928.04|924.04|927.3|923.3|34
1619086480000|2021-04-22 10:14:40|927.83|923.83|927.78|923.78|928.04|924.04|927.24|923.24|28
1619086490000|2021-04-22 10:14:50|927.47|923.47|927.15|923.15|927.83|923.83|927.14|923.14|33
1619086500000|2021-04-22 10:15:00|927.17|923.17|928.41|924.41|928.49|924.49|927.17|923.17|34
1619086510000|2021-04-22 10:15:10|928.33|924.33|928.44|924.44|928.44|924.44|927.89|923.89|33
1619086520000|2021-04-22 10:15:20|928.47|924.47|928.46|924.46|928.83|924.83|928.46|924.46|19
1619086530000|2021-04-22 10:15:30|928.34|924.34|928.55|924.55|928.61|924.61|928.18|924.18|28
1619086540000|2021-04-22 10:15:40|928.63|924.63|929.09|925.09|929.13|925.13|928.63|924.63|24
1619086550000|2021-04-22 10:15:50|929.1|925.1|928.96|924.96|929.1|925.1|928.7|924.7|27
1619086560000|2021-04-22 10:16:00|928.95|924.95|928.32|924.32|928.97|924.97|928.32|924.32|30
1619086570000|2021-04-22 10:16:10|928.31|924.31|928.77|924.77|928.95|924.95|928.11|924.11|30
1619086580000|2021-04-22 10:16:20|928.87|924.87|929.03|925.03|929.06|925.06|928.77|924.77|24
1619086590000|2021-04-22 10:16:30|929.05|925.05|929.56|925.56|929.56|925.56|928.82|924.82|25
1619086600000|2021-04-22 10:16:40|929.54|925.54|929.21|925.21|930.19|926.19|929.18|925.18|31
1619086610000|2021-04-22 10:16:50|929.16|925.16|929.17|925.17|929.4|925.4|929.05|925.05|32
1619086620000|2021-04-22 10:17:00|929.15|925.15|928.98|924.98|929.17|925.17|928.89|924.89|26
1619086630000|2021-04-22 10:17:10|929|925|928.71|924.71|929|925|928.71|924.71|18
1619086640000|2021-04-22 10:17:20|928.69|924.69|929.35|925.35|929.36|925.36|928.67|924.67|23
1619086650000|2021-04-22 10:17:30|929.32|925.32|929.01|925.01|929.32|925.32|929.01|925.01|23
1619086660000|2021-04-22 10:17:40|929.03|925.03|928.25|924.25|929.03|925.03|928.25|924.25|29
1619086670000|2021-04-22 10:17:50|928.28|924.28|927.69|923.69|928.29|924.29|927.6|923.6|28
1619086680000|2021-04-22 10:18:00|927.74|923.74|927.78|923.78|927.78|923.78|927.5|923.5|33
1619086690000|2021-04-22 10:18:10|927.74|923.74|928.48|924.48|928.48|924.48|927.74|923.74|33
1619086700000|2021-04-22 10:18:20|928.41|924.41|928.17|924.17|928.48|924.48|928.06|924.06|29
1619086710000|2021-04-22 10:18:30|928.44|924.44|928.47|924.47|928.47|924.47|927.79|923.79|30
1619086720000|2021-04-22 10:18:40|928.59|924.59|928.93|924.93|928.94|924.94|928.59|924.59|33
1619086730000|2021-04-22 10:18:50|928.88|924.88|928.64|924.64|928.88|924.88|928.53|924.53|32
1619086740000|2021-04-22 10:19:00|928.63|924.63|927.96|923.96|928.66|924.66|927.93|923.93|24
1619086750000|2021-04-22 10:19:10|927.81|923.81|927.44|923.44|927.81|923.81|927.25|923.25|22
1619086760000|2021-04-22 10:19:20|927.4|923.4|927.77|923.77|927.79|923.79|927.27|923.27|21
1619086770000|2021-04-22 10:19:30|927.67|923.67|928.61|924.61|928.64|924.64|927.67|923.67|32
1619086780000|2021-04-22 10:19:40|928.62|924.62|928.04|924.04|928.62|924.62|927.98|923.98|29
1619086790000|2021-04-22 10:19:50|927.99|923.99|929.06|925.06|929.06|925.06|927.92|923.92|32
1619086800000|2021-04-22 10:20:00|929.07|925.07|929.34|925.34|929.43|925.43|928.36|924.36|31
1619086810000|2021-04-22 10:20:10|929.33|925.33|928.61|924.61|929.33|925.33|928.38|924.38|25
1619086820000|2021-04-22 10:20:20|928.58|924.58|928.5|924.5|928.81|924.81|928.43|924.43|27
1619086830000|2021-04-22 10:20:30|928.51|924.51|929.1|925.1|929.1|925.1|928.5|924.5|28
1619086840000|2021-04-22 10:20:40|929.14|925.14|930.29|926.29|930.32|926.32|929.14|925.14|28
1619086850000|2021-04-22 10:20:50|930.23|926.23|930.52|926.52|930.55|926.55|930.23|926.23|20
1619086860000|2021-04-22 10:21:00|930.53|926.53|930.67|926.67|930.69|926.69|930.53|926.53|9
1619086870000|2021-04-22 10:21:10|930.66|926.66|930.76|926.76|930.95|926.95|930.58|926.58|16
1619086880000|2021-04-22 10:21:20|930.85|926.85|931.06|927.06|931.07|927.07|930.85|926.85|22
1619086890000|2021-04-22 10:21:30|931|927|932.62|928.62|932.65|928.65|931|927|25
1619086900000|2021-04-22 10:21:40|932.6|928.6|931.2|927.2|932.63|928.63|931.18|927.18|35
1619086910000|2021-04-22 10:21:50|931.19|927.19|931.73|927.73|931.73|927.73|931.19|927.19|24
1619086920000|2021-04-22 10:22:00|931.72|927.72|931.61|927.61|931.73|927.73|931.41|927.41|14
1619086930000|2021-04-22 10:22:10|931.62|927.62|931.26|927.26|931.62|927.62|931.2|927.2|27
1619086940000|2021-04-22 10:22:20|931.06|927.06|931.1|927.1|931.29|927.29|931.06|927.06|22
1619086950000|2021-04-22 10:22:30|931.08|927.08|931.32|927.32|931.32|927.32|930.78|926.78|31
1619086960000|2021-04-22 10:22:40|931.4|927.4|931.7|927.7|931.76|927.76|931.29|927.29|34
1619086970000|2021-04-22 10:22:50|931.69|927.69|931.58|927.58|931.91|927.91|931.28|927.28|30
1619086980000|2021-04-22 10:23:00|931.57|927.57|931.13|927.13|931.64|927.64|930.98|926.98|27
1619086990000|2021-04-22 10:23:10|930.96|926.96|930.8|926.8|931.05|927.05|930.67|926.67|22
1619087000000|2021-04-22 10:23:20|930.81|926.81|930.64|926.64|930.85|926.85|930.64|926.64|19
1619087010000|2021-04-22 10:23:30|930.65|926.65|929.35|925.35|930.65|926.65|929.35|925.35|32
1619087020000|2021-04-22 10:23:40|929.37|925.37|929.13|925.13|929.5|925.5|929.09|925.09|26
1619087030000|2021-04-22 10:23:50|929.14|925.14|930.36|926.36|930.45|926.45|929.14|925.14|24
1619087040000|2021-04-22 10:24:00|930.33|926.33|931.23|927.23|931.52|927.52|930.32|926.32|31
1619087050000|2021-04-22 10:24:10|931.33|927.33|931.03|927.03|931.83|927.83|931.03|927.03|30
1619087060000|2021-04-22 10:24:20|931.32|927.32|931.82|927.82|931.86|927.86|930.94|926.94|31
1619087070000|2021-04-22 10:24:30|932|928|932.54|928.54|932.54|928.54|932|928|30
1619087080000|2021-04-22 10:24:40|932.58|928.58|932.36|928.36|932.6|928.6|932.33|928.33|24
1619087090000|2021-04-22 10:24:50|932.32|928.32|932.88|928.88|933.32|929.32|932.26|928.26|32
1619087100000|2021-04-22 10:25:00|933.26|929.26|932.98|928.98|933.36|929.36|932.56|928.56|37
1619087110000|2021-04-22 10:25:10|933.03|929.03|934.2|930.2|934.22|930.22|933.03|929.03|31
1619087120000|2021-04-22 10:25:20|934.15|930.15|934.62|930.62|934.62|930.62|934.13|930.13|21
1619087130000|2021-04-22 10:25:30|934.74|930.74|935.8|931.8|935.8|931.8|934.66|930.66|32
1619087140000|2021-04-22 10:25:40|935.74|931.74|935.3|931.3|935.85|931.85|935.11|931.11|37
1619087150000|2021-04-22 10:25:50|935.35|931.35|934.85|930.85|935.44|931.44|934.6|930.6|33
1619087160000|2021-04-22 10:26:00|934.82|930.82|935.34|931.34|935.34|931.34|934.82|930.82|21
1619087170000|2021-04-22 10:26:10|935.29|931.29|936.54|932.54|936.54|932.54|935.29|931.29|34
1619087180000|2021-04-22 10:26:20|936.55|932.55|936.54|932.54|936.64|932.64|935.52|931.52|34
1619087190000|2021-04-22 10:26:30|936.59|932.59|937.78|933.78|937.79|933.79|936.36|932.36|37
1619087200000|2021-04-22 10:26:40|937.02|933.02|937.87|933.87|937.87|933.87|936.94|932.94|30
1619087210000|2021-04-22 10:26:50|937.74|933.74|936.74|932.74|938.2|934.2|936.74|932.74|39
1619087220000|2021-04-22 10:27:00|936.75|932.75|937.2|933.2|937.28|933.28|936.75|932.75|30
1619087230000|2021-04-22 10:27:10|937.23|933.23|937.98|933.98|938.03|934.03|937.18|933.18|37
1619087240000|2021-04-22 10:27:20|937.99|933.99|937.1|933.1|938.08|934.08|936.82|932.82|32
1619087250000|2021-04-22 10:27:30|937.12|933.12|937.52|933.52|937.52|933.52|936.74|932.74|38
1619087260000|2021-04-22 10:27:40|937.63|933.63|937.61|933.61|937.7|933.7|936.85|932.85|33
1619087270000|2021-04-22 10:27:50|937.6|933.6|937.39|933.39|938.01|934.01|937.22|933.22|32
1619087280000|2021-04-22 10:28:00|937.59|933.59|937.68|933.68|937.86|933.86|937.56|933.56|33
1619087290000|2021-04-22 10:28:10|937.67|933.67|938.57|934.57|939.02|935.02|937.67|933.67|34
1619087300000|2021-04-22 10:28:20|938.58|934.58|938.93|934.93|939.92|935.92|938.54|934.54|34
1619087310000|2021-04-22 10:28:30|938.75|934.75|939.1|935.1|939.91|935.91|938.55|934.55|39
1619087320000|2021-04-22 10:28:40|939.12|935.12|938.85|934.85|939.16|935.16|938.67|934.67|33
1619087330000|2021-04-22 10:28:50|938.83|934.83|939.94|935.94|940|936|938.83|934.83|34
1619087340000|2021-04-22 10:29:00|939.6|935.6|938.94|934.94|939.84|935.84|938.88|934.88|37
1619087350000|2021-04-22 10:29:10|938.97|934.97|938.76|934.76|939.2|935.2|938.72|934.72|33
1619087360000|2021-04-22 10:29:20|938.75|934.75|938.93|934.93|939.08|935.08|938.44|934.44|34
1619087370000|2021-04-22 10:29:30|938.99|934.99|939.32|935.32|939.43|935.43|938.94|934.94|29
1619087380000|2021-04-22 10:29:40|939.3|935.3|940.02|936.02|940.12|936.12|939.25|935.25|31
1619087390000|2021-04-22 10:29:50|940.04|936.04|940.05|936.05|940.12|936.12|939.4|935.4|31
1619087400000|2021-04-22 10:30:00|939.95|935.95|940.49|936.49|940.52|936.52|939.39|935.39|30
1619087410000|2021-04-22 10:30:10|940.58|936.58|942.24|938.24|942.33|938.33|940.58|936.58|37
1619087420000|2021-04-22 10:30:20|942.25|938.25|940.36|936.36|942.26|938.26|940.36|936.36|29
1619087430000|2021-04-22 10:30:30|940.29|936.29|940.33|936.33|941.22|937.22|940.27|936.27|34
1619087440000|2021-04-22 10:30:40|940.21|936.21|940.27|936.27|941.04|937.04|940.15|936.15|35
1619087450000|2021-04-22 10:30:50|940.25|936.25|938.36|934.36|940.25|936.25|938.29|934.29|31
1619087460000|2021-04-22 10:31:00|938.21|934.21|937.58|933.58|938.58|934.58|937.41|933.41|34
1619087470000|2021-04-22 10:31:10|937.56|933.56|937.09|933.09|937.57|933.57|936.98|932.98|24
1619087480000|2021-04-22 10:31:20|937.1|933.1|937.1|933.1|937.16|933.16|936.98|932.98|17
1619087490000|2021-04-22 10:31:30|937.15|933.15|937.23|933.23|937.4|933.4|936.88|932.88|28
1619087500000|2021-04-22 10:31:40|937.02|933.02|936.05|932.05|937.13|933.13|936.05|932.05|25
1619087510000|2021-04-22 10:31:50|936.08|932.08|936.05|932.05|936.1|932.1|935.98|931.98|26
1619087520000|2021-04-22 10:32:00|936.04|932.04|935.32|931.32|936.04|932.04|935.32|931.32|33
1619087530000|2021-04-22 10:32:10|935.42|931.42|934.57|930.57|935.42|931.42|934.33|930.33|29
1619087540000|2021-04-22 10:32:20|934.43|930.43|934.09|930.09|934.51|930.51|934.03|930.03|25
1619087550000|2021-04-22 10:32:30|934.08|930.08|933.92|929.92|934.15|930.15|933.92|929.92|26
1619087560000|2021-04-22 10:32:40|933.91|929.91|934.75|930.75|934.88|930.88|933.91|929.91|22
1619087570000|2021-04-22 10:32:50|934.89|930.89|935.54|931.54|935.54|931.54|934.64|930.64|30
1619087580000|2021-04-22 10:33:00|935.6|931.6|935.33|931.33|935.76|931.76|935.16|931.16|32
1619087590000|2021-04-22 10:33:10|935.3|931.3|934.68|930.68|935.3|931.3|934.67|930.67|26
1619087600000|2021-04-22 10:33:20|934.72|930.72|934.08|930.08|934.73|930.73|934.08|930.08|25
1619087610000|2021-04-22 10:33:30|933.99|929.99|933.59|929.59|934.09|930.09|933.59|929.59|24
1619087620000|2021-04-22 10:33:40|933.6|929.6|932.77|928.77|933.6|929.6|932.73|928.73|28
1619087630000|2021-04-22 10:33:50|932.78|928.78|934.15|930.15|934.15|930.15|932.53|928.53|28
1619087640000|2021-04-22 10:34:00|934.03|930.03|934.24|930.24|934.72|930.72|934.01|930.01|35
1619087650000|2021-04-22 10:34:10|934.45|930.45|934.76|930.76|934.91|930.91|934.37|930.37|27
1619087660000|2021-04-22 10:34:20|934.75|930.75|934.2|930.2|934.91|930.91|934.2|930.2|30
1619087670000|2021-04-22 10:34:30|934.14|930.14|933.37|929.37|934.15|930.15|933.35|929.35|23
1619087680000|2021-04-22 10:34:40|933.4|929.4|934.63|930.63|934.63|930.63|933.4|929.4|33
1619087690000|2021-04-22 10:34:50|934.64|930.64|934.05|930.05|934.76|930.76|933.69|929.69|30
1619087700000|2021-04-22 10:35:00|934.04|930.04|934.08|930.08|934.13|930.13|933.74|929.74|26
1619087710000|2021-04-22 10:35:10|934|930|933.58|929.58|934.09|930.09|933.52|929.52|21
1619087720000|2021-04-22 10:35:20|933.56|929.56|933.25|929.25|933.56|929.56|933.21|929.21|34
1619087730000|2021-04-22 10:35:30|933.32|929.32|933.69|929.69|933.72|929.72|933.18|929.18|31
1619087740000|2021-04-22 10:35:40|933.71|929.71|933.79|929.79|934.32|930.32|933.57|929.57|33
1619087750000|2021-04-22 10:35:50|933.78|929.78|932.92|928.92|933.78|929.78|932.9|928.9|26
1619087760000|2021-04-22 10:36:00|932.95|928.95|932.63|928.63|932.95|928.95|932.58|928.58|34
1619087770000|2021-04-22 10:36:10|932.62|928.62|932.02|928.02|932.62|928.62|931.62|927.62|37
1619087780000|2021-04-22 10:36:20|931.96|927.96|932.17|928.17|932.2|928.2|931.65|927.65|27
1619087790000|2021-04-22 10:36:30|932.3|928.3|932.86|928.86|932.94|928.94|932.3|928.3|31
1619087800000|2021-04-22 10:36:40|932.85|928.85|932.54|928.54|933.07|929.07|932.54|928.54|33
1619087810000|2021-04-22 10:36:50|932.55|928.55|932.51|928.51|932.66|928.66|932.51|928.51|24
1619087820000|2021-04-22 10:37:00|932.54|928.54|931.7|927.7|932.54|928.54|931.7|927.7|25
1619087830000|2021-04-22 10:37:10|931.69|927.69|932.34|928.34|932.49|928.49|931.69|927.69|22
1619087840000|2021-04-22 10:37:20|932.39|928.39|932.47|928.47|932.59|928.59|932.33|928.33|36
1619087850000|2021-04-22 10:37:30|932.48|928.48|932.49|928.49|932.56|928.56|932.46|928.46|18
1619087860000|2021-04-22 10:37:40|932.59|928.59|932.34|928.34|932.65|928.65|932.24|928.24|30
1619087870000|2021-04-22 10:37:50|932.32|928.32|932.11|928.11|932.41|928.41|932.1|928.1|26
1619087880000|2021-04-22 10:38:00|932.12|928.12|932.44|928.44|932.44|928.44|932.09|928.09|30
1619087890000|2021-04-22 10:38:10|932.46|928.46|932.73|928.73|932.73|928.73|932.46|928.46|24
1619087900000|2021-04-22 10:38:20|932.74|928.74|933.68|929.68|933.84|929.84|932.74|928.74|30
1619087910000|2021-04-22 10:38:30|933.73|929.73|934.19|930.19|934.24|930.24|933.71|929.71|30
1619087920000|2021-04-22 10:38:40|934.2|930.2|934.21|930.21|934.24|930.24|934.03|930.03|28
1619087930000|2021-04-22 10:38:50|934.2|930.2|933.72|929.72|934.27|930.27|933.61|929.61|25
1619087940000|2021-04-22 10:39:00|933.76|929.76|933.62|929.62|933.76|929.76|933.41|929.41|29
1619087950000|2021-04-22 10:39:10|933.59|929.59|932.76|928.76|933.59|929.59|932.67|928.67|30
1619087960000|2021-04-22 10:39:20|932.72|928.72|933.27|929.27|933.28|929.28|932.72|928.72|29
1619087970000|2021-04-22 10:39:30|933.34|929.34|933.74|929.74|933.8|929.8|933.34|929.34|27
1619087980000|2021-04-22 10:39:40|933.76|929.76|934.26|930.26|934.26|930.26|933.67|929.67|24
1619087990000|2021-04-22 10:39:50|934.27|930.27|934.01|930.01|934.28|930.28|933.87|929.87|29
1619088000000|2021-04-22 10:40:00|934.02|930.02|933.54|929.54|934.02|930.02|933.54|929.54|28
1619088010000|2021-04-22 10:40:10|933.53|929.53|933.19|929.19|933.53|929.53|933.05|929.05|19
1619088020000|2021-04-22 10:40:20|933.23|929.23|932.76|928.76|933.4|929.4|932.76|928.76|9
1619088030000|2021-04-22 10:40:30|932.75|928.75|932.65|928.65|932.78|928.78|932.64|928.64|26
1619088040000|2021-04-22 10:40:40|932.67|928.67|932.43|928.43|932.87|928.87|932.43|928.43|32
1619088050000|2021-04-22 10:40:50|932.41|928.41|932.05|928.05|932.42|928.42|931.95|927.95|26
1619088060000|2021-04-22 10:41:00|932.07|928.07|931.7|927.7|932.1|928.1|931.7|927.7|24
1619088070000|2021-04-22 10:41:10|931.72|927.72|931.4|927.4|931.72|927.72|931.4|927.4|22
1619088080000|2021-04-22 10:41:20|931.46|927.46|932.13|928.13|932.13|928.13|931.42|927.42|26
1619088090000|2021-04-22 10:41:30|932.26|928.26|932.86|928.86|932.86|928.86|932.08|928.08|25
1619088100000|2021-04-22 10:41:40|932.88|928.88|932.82|928.82|932.98|928.98|932.71|928.71|23
1619088110000|2021-04-22 10:41:50|932.94|928.94|934.23|930.23|934.23|930.23|932.82|928.82|24
1619088120000|2021-04-22 10:42:00|934.26|930.26|934.08|930.08|934.61|930.61|933.99|929.99|25
1619088130000|2021-04-22 10:42:10|934.1|930.1|934.37|930.37|934.38|930.38|933.71|929.71|25
1619088140000|2021-04-22 10:42:20|934.39|930.39|934.86|930.86|935.02|931.02|934.39|930.39|26
1619088150000|2021-04-22 10:42:30|934.87|930.87|935.43|931.43|935.43|931.43|934.87|930.87|24
1619088160000|2021-04-22 10:42:40|935.25|931.25|936.73|932.73|936.77|932.77|935.25|931.25|21
1619088170000|2021-04-22 10:42:50|936.76|932.76|937.3|933.3|937.3|933.3|936.72|932.72|27
1619088180000|2021-04-22 10:43:00|937.28|933.28|936.17|932.17|937.58|933.58|936.09|932.09|34
1619088190000|2021-04-22 10:43:10|936.15|932.15|937.4|933.4|937.4|933.4|936.14|932.14|35
1619088200000|2021-04-22 10:43:20|937.49|933.49|937.74|933.74|937.83|933.83|937.49|933.49|25
1619088210000|2021-04-22 10:43:30|937.75|933.75|938.23|934.23|938.23|934.23|937.6|933.6|33
1619088220000|2021-04-22 10:43:40|938.19|934.19|938.8|934.8|938.82|934.82|938.14|934.14|28
1619088230000|2021-04-22 10:43:50|939|935|939.44|935.44|939.63|935.63|939|935|19
1619088240000|2021-04-22 10:44:00|939.46|935.46|940.81|936.81|940.81|936.81|939.12|935.12|16
1619088250000|2021-04-22 10:44:10|940.78|936.78|940.87|936.87|941.07|937.07|940.75|936.75|23
1619088260000|2021-04-22 10:44:20|940.75|936.75|940.76|936.76|940.95|936.95|940.08|936.08|30
1619088270000|2021-04-22 10:44:30|940.81|936.81|939.98|935.98|940.81|936.81|939.63|935.63|32
1619088280000|2021-04-22 10:44:40|940.1|936.1|940.95|936.95|941.04|937.04|940.1|936.1|31
1619088290000|2021-04-22 10:44:50|940.96|936.96|941.02|937.02|941.13|937.13|940.71|936.71|27
1619088300000|2021-04-22 10:45:00|940.93|936.93|940.3|936.3|940.96|936.96|939.87|935.87|33
1619088310000|2021-04-22 10:45:10|940.29|936.29|940.14|936.14|940.62|936.62|940.12|936.12|28
1619088320000|2021-04-22 10:45:20|940.12|936.12|939.23|935.23|940.12|936.12|939.23|935.23|28
1619088330000|2021-04-22 10:45:30|939.22|935.22|937.89|933.89|939.23|935.23|937.81|933.81|38
1619088340000|2021-04-22 10:45:40|937.86|933.86|937.33|933.33|937.87|933.87|937.3|933.3|25
1619088350000|2021-04-22 10:45:50|937.29|933.29|937.69|933.69|937.79|933.79|937.27|933.27|30
1619088360000|2021-04-22 10:46:00|937.67|933.67|937.72|933.72|937.95|933.95|937.67|933.67|23
1619088370000|2021-04-22 10:46:10|937.52|933.52|937.22|933.22|937.52|933.52|937|933|29
1619088380000|2021-04-22 10:46:20|937.21|933.21|937.54|933.54|937.55|933.55|937.14|933.14|27
1619088390000|2021-04-22 10:46:30|937.57|933.57|937.32|933.32|937.66|933.66|937.32|933.32|25
1619088400000|2021-04-22 10:46:40|937.19|933.19|937.14|933.14|937.3|933.3|937.13|933.13|22
1619088410000|2021-04-22 10:46:50|937.17|933.17|937.1|933.1|937.25|933.25|937.03|933.03|20
1619088420000|2021-04-22 10:47:00|937.08|933.08|936.37|932.37|937.09|933.09|936.06|932.06|21
1619088430000|2021-04-22 10:47:10|936.44|932.44|935.99|931.99|936.61|932.61|935.99|931.99|27
1619088440000|2021-04-22 10:47:20|935.94|931.94|935.62|931.62|935.94|931.94|935.6|931.6|19
1619088450000|2021-04-22 10:47:30|935.54|931.54|935.5|931.5|935.65|931.65|935.17|931.17|25
1619088460000|2021-04-22 10:47:40|935.56|931.56|935.7|931.7|935.71|931.71|935.55|931.55|28
1619088470000|2021-04-22 10:47:50|935.67|931.67|935.35|931.35|935.72|931.72|935.35|931.35|25
1619088480000|2021-04-22 10:48:00|935.36|931.36|934.69|930.69|935.53|931.53|934.69|930.69|29
1619088490000|2021-04-22 10:48:10|934.71|930.71|934.6|930.6|934.79|930.79|934.6|930.6|23
1619088500000|2021-04-22 10:48:20|934.59|930.59|934.45|930.45|934.59|930.59|934.44|930.44|29
1619088510000|2021-04-22 10:48:30|934.44|930.44|934.28|930.28|934.45|930.45|934.28|930.28|22
1619088520000|2021-04-22 10:48:40|934.29|930.29|934.55|930.55|934.55|930.55|934.02|930.02|23
1619088530000|2021-04-22 10:48:50|934.64|930.64|934.91|930.91|934.93|930.93|934.63|930.63|23
1619088540000|2021-04-22 10:49:00|934.96|930.96|934.63|930.63|935.15|931.15|934.6|930.6|28
1619088550000|2021-04-22 10:49:10|934.6|930.6|934.52|930.52|934.6|930.6|934.25|930.25|32
1619088560000|2021-04-22 10:49:20|934.51|930.51|934.35|930.35|934.65|930.65|934.27|930.27|25
1619088570000|2021-04-22 10:49:30|934.36|930.36|934.52|930.52|934.6|930.6|934.2|930.2|28
1619088580000|2021-04-22 10:49:40|934.57|930.57|934.76|930.76|934.76|930.76|934.37|930.37|29
1619088590000|2021-04-22 10:49:50|934.75|930.75|934.65|930.65|935.31|931.31|934.6|930.6|36
1619088600000|2021-04-22 10:50:00|934.64|930.64|935.51|931.51|935.51|931.51|934.64|930.64|32
1619088610000|2021-04-22 10:50:10|935.53|931.53|936.64|932.64|936.74|932.74|935.5|931.5|28
1619088620000|2021-04-22 10:50:20|936.6|932.6|935.85|931.85|936.6|932.6|935.85|931.85|30
1619088630000|2021-04-22 10:50:30|935.88|931.88|936.93|932.93|936.93|932.93|935.88|931.88|31
1619088640000|2021-04-22 10:50:40|936.88|932.88|936.09|932.09|936.98|932.98|936.05|932.05|34
1619088650000|2021-04-22 10:50:50|936.08|932.08|935.5|931.5|936.08|932.08|935.33|931.33|27
1619088660000|2021-04-22 10:51:00|935.51|931.51|934.99|930.99|935.51|931.51|934.99|930.99|22
1619088670000|2021-04-22 10:51:10|934.97|930.97|934.56|930.56|934.97|930.97|934.55|930.55|30
1619088680000|2021-04-22 10:51:20|934.57|930.57|934.64|930.64|934.64|930.64|934.55|930.55|12
1619088690000|2021-04-22 10:51:30|934.65|930.65|934.58|930.58|934.68|930.68|934.53|930.53|26
1619088700000|2021-04-22 10:51:40|934.57|930.57|934.15|930.15|934.57|930.57|934.12|930.12|18
1619088710000|2021-04-22 10:51:50|934.25|930.25|934.32|930.32|934.36|930.36|934.23|930.23|16
1619088720000|2021-04-22 10:52:00|934.33|930.33|934.53|930.53|934.53|930.53|934.33|930.33|19
1619088730000|2021-04-22 10:52:10|934.48|930.48|933.61|929.61|934.51|930.51|933.61|929.61|25
1619088740000|2021-04-22 10:52:20|933.6|929.6|933.29|929.29|933.6|929.6|933.27|929.27|11
1619088750000|2021-04-22 10:52:30|933.11|929.11|931.8|927.8|933.11|929.11|931.8|927.8|27
1619088760000|2021-04-22 10:52:40|931.79|927.79|931.83|927.83|931.88|927.88|931.71|927.71|23
1619088770000|2021-04-22 10:52:50|931.84|927.84|932.29|928.29|932.36|928.36|931.83|927.83|30
1619088780000|2021-04-22 10:53:00|932.3|928.3|932.38|928.38|932.44|928.44|932.24|928.24|32
1619088790000|2021-04-22 10:53:10|932.37|928.37|932.37|928.37|932.39|928.39|932.32|928.32|20
1619088800000|2021-04-22 10:53:20|932.36|928.36|930.53|926.53|932.36|928.36|930.53|926.53|30
1619088810000|2021-04-22 10:53:30|930.52|926.52|929.55|925.55|930.52|926.52|929.54|925.54|20
1619088820000|2021-04-22 10:53:40|929.61|925.61|929.08|925.08|929.66|925.66|929.05|925.05|31
1619088830000|2021-04-22 10:53:50|929.25|925.25|927.82|923.82|929.25|925.25|927.82|923.82|34
1619088840000|2021-04-22 10:54:00|927.76|923.76|928.24|924.24|928.27|924.27|926.53|922.53|34
1619088850000|2021-04-22 10:54:10|928.22|924.22|926.8|922.8|928.42|924.42|926.33|922.33|38
1619088860000|2021-04-22 10:54:20|926.81|922.81|925.22|921.22|926.81|922.81|925.22|921.22|21
1619088870000|2021-04-22 10:54:30|925.21|921.21|925.77|921.77|925.84|921.84|925.11|921.11|16
1619088880000|2021-04-22 10:54:40|925.83|921.83|926.48|922.48|926.49|922.49|925.51|921.51|31
1619088890000|2021-04-22 10:54:50|926.46|922.46|926.8|922.8|926.99|922.99|926.46|922.46|22
1619088900000|2021-04-22 10:55:00|926.81|922.81|925.61|921.61|926.81|922.81|925.61|921.61|36
1619088910000|2021-04-22 10:55:10|925.23|921.23|926.4|922.4|926.4|922.4|925.22|921.22|35
1619088920000|2021-04-22 10:55:20|926.41|922.41|928.05|924.05|928.07|924.07|926.41|922.41|33
1619088930000|2021-04-22 10:55:30|928.09|924.09|926.91|922.91|928.21|924.21|926.91|922.91|29
1619088940000|2021-04-22 10:55:40|926.9|922.9|926.46|922.46|926.9|922.9|926.14|922.14|32
1619088950000|2021-04-22 10:55:50|926.39|922.39|926.16|922.16|926.39|922.39|925.6|921.6|32
1619088960000|2021-04-22 10:56:00|926.17|922.17|926.07|922.07|926.35|922.35|925.79|921.79|28
1619088970000|2021-04-22 10:56:10|926.02|922.02|925.35|921.35|926.03|922.03|925.22|921.22|25
1619088980000|2021-04-22 10:56:20|925.4|921.4|925.47|921.47|925.48|921.48|925.4|921.4|23
1619088990000|2021-04-22 10:56:30|925.46|921.46|924|920|925.46|921.46|923.71|919.71|36
1619089000000|2021-04-22 10:56:40|924.04|920.04|923.71|919.71|924.07|920.07|923.71|919.71|27
1619089010000|2021-04-22 10:56:50|923.69|919.69|923.71|919.71|924.23|920.23|923.66|919.66|22
1619089020000|2021-04-22 10:57:00|923.72|919.72|923.47|919.47|923.78|919.78|923.47|919.47|24
1619089030000|2021-04-22 10:57:10|923.48|919.48|923.76|919.76|923.79|919.79|923.48|919.48|25
1619089040000|2021-04-22 10:57:20|923.78|919.78|922.82|918.82|923.78|919.78|922.39|918.39|30
1619089050000|2021-04-22 10:57:30|922.85|918.85|922.94|918.94|923.05|919.05|922.73|918.73|29
1619089060000|2021-04-22 10:57:40|923|919|922.46|918.46|923|919|922.46|918.46|26
1619089070000|2021-04-22 10:57:50|922.48|918.48|922.81|918.81|922.81|918.81|922.48|918.48|22
1619089080000|2021-04-22 10:58:00|922.84|918.84|922.4|918.4|922.9|918.9|922.4|918.4|37
1619089090000|2021-04-22 10:58:10|922.39|918.39|922.22|918.22|922.39|918.39|922.09|918.09|23
1619089100000|2021-04-22 10:58:20|922.23|918.23|922.08|918.08|922.27|918.27|922.08|918.08|28
1619089110000|2021-04-22 10:58:30|922.22|918.22|922.04|918.04|922.22|918.22|922.02|918.02|15
1619089120000|2021-04-22 10:58:40|922.05|918.05|922.86|918.86|922.89|918.89|922.01|918.01|30
1619089130000|2021-04-22 10:58:50|922.85|918.85|922.71|918.71|922.99|918.99|922.64|918.64|27
1619089140000|2021-04-22 10:59:00|922.69|918.69|922.65|918.65|922.77|918.77|922.33|918.33|34
1619089150000|2021-04-22 10:59:10|922.66|918.66|922.55|918.55|922.66|918.66|922.53|918.53|20
1619089160000|2021-04-22 10:59:20|922.56|918.56|922.39|918.39|922.66|918.66|922.24|918.24|22
1619089170000|2021-04-22 10:59:30|922.26|918.26|918.94|914.94|922.26|918.26|918.88|914.88|33
1619089180000|2021-04-22 10:59:40|918.89|914.89|919.86|915.86|919.93|915.93|918.86|914.86|31
1619089190000|2021-04-22 10:59:50|919.87|915.87|919.5|915.5|920.05|916.05|919.4|915.4|32
1619089200000|2021-04-22 11:00:00|919.44|915.44|920.3|916.3|920.3|916.3|919.37|915.37|33
1619089210000|2021-04-22 11:00:10|920.31|916.31|921.12|917.12|921.15|917.15|919.92|915.92|36
1619089220000|2021-04-22 11:00:20|921.15|917.15|920.82|916.82|921.16|917.16|920.68|916.68|36
1619089230000|2021-04-22 11:00:30|920.81|916.81|919.17|915.17|920.91|916.91|919.17|915.17|21
1619089240000|2021-04-22 11:00:40|918.7|914.7|917.99|913.99|918.7|914.7|917.83|913.83|31
1619089250000|2021-04-22 11:00:50|918.04|914.04|919.34|915.34|919.34|915.34|917.8|913.8|32
1619089260000|2021-04-22 11:01:00|919.42|915.42|920.96|916.96|920.96|916.96|919.42|915.42|28
1619089270000|2021-04-22 11:01:10|920.98|916.98|920.78|916.78|921.21|917.21|920.76|916.76|33
1619089280000|2021-04-22 11:01:20|920.81|916.81|921.12|917.12|921.37|917.37|920.81|916.81|30
1619089290000|2021-04-22 11:01:30|921.11|917.11|921.2|917.2|921.63|917.63|921.11|917.11|31
1619089300000|2021-04-22 11:01:40|921.36|917.36|921.26|917.26|921.36|917.36|920.87|916.87|32
1619089310000|2021-04-22 11:01:50|921.21|917.21|921.54|917.54|921.55|917.55|921.21|917.21|27
1619089320000|2021-04-22 11:02:00|921.52|917.52|921.89|917.89|921.91|917.91|921.52|917.52|30
1619089330000|2021-04-22 11:02:10|921.97|917.97|922.12|918.12|922.12|918.12|921.7|917.7|30
1619089340000|2021-04-22 11:02:20|922.14|918.14|922.88|918.88|922.88|918.88|922.12|918.12|25
1619089350000|2021-04-22 11:02:30|923.07|919.07|923.06|919.06|923.25|919.25|922.65|918.65|35
1619089360000|2021-04-22 11:02:40|923.16|919.16|923.4|919.4|923.4|919.4|923.16|919.16|22
1619089370000|2021-04-22 11:02:50|923.42|919.42|923.68|919.68|923.68|919.68|923.32|919.32|26
1619089380000|2021-04-22 11:03:00|923.62|919.62|923.86|919.86|924.19|920.19|923.62|919.62|34
1619089390000|2021-04-22 11:03:10|924.06|920.06|924.21|920.21|924.21|920.21|923.81|919.81|30
1619089400000|2021-04-22 11:03:20|924.19|920.19|924.45|920.45|924.48|920.48|924.19|920.19|25
1619089410000|2021-04-22 11:03:30|924.46|920.46|923.43|919.43|924.48|920.48|923.37|919.37|30
1619089420000|2021-04-22 11:03:40|923.44|919.44|924.18|920.18|924.2|920.2|923.41|919.41|31
1619089430000|2021-04-22 11:03:50|924.23|920.23|926.1|922.1|926.71|922.71|924.23|920.23|33
1619089440000|2021-04-22 11:04:00|926.13|922.13|927.26|923.26|927.64|923.64|926.13|922.13|33
1619089450000|2021-04-22 11:04:10|927.33|923.33|927.57|923.57|927.69|923.69|927.21|923.21|33
1619089460000|2021-04-22 11:04:20|927.6|923.6|927.49|923.49|927.64|923.64|927.42|923.42|29
1619089470000|2021-04-22 11:04:30|927.48|923.48|927.73|923.73|927.87|923.87|927.48|923.48|30
1619089480000|2021-04-22 11:04:40|927.76|923.76|928.03|924.03|928.07|924.07|927.76|923.76|23
1619089490000|2021-04-22 11:04:50|928.04|924.04|926.68|922.68|928.04|924.04|926.68|922.68|29
1619089500000|2021-04-22 11:05:00|926.64|922.64|925.68|921.68|926.65|922.65|925.56|921.56|28
1619089510000|2021-04-22 11:05:10|925.69|921.69|926.64|922.64|926.64|922.64|925.69|921.69|24
1619089520000|2021-04-22 11:05:20|926.65|922.65|925.89|921.89|926.65|922.65|925.89|921.89|30
1619089530000|2021-04-22 11:05:30|925.84|921.84|925.38|921.38|925.84|921.84|925.34|921.34|23
1619089540000|2021-04-22 11:05:40|925.41|921.41|926.86|922.86|926.86|922.86|925.04|921.04|32
1619089550000|2021-04-22 11:05:50|926.87|922.87|927.22|923.22|927.33|923.33|926.87|922.87|26
1619089560000|2021-04-22 11:06:00|927.06|923.06|927.4|923.4|927.43|923.43|927.06|923.06|26
1619089570000|2021-04-22 11:06:10|927.39|923.39|927.98|923.98|928.01|924.01|927.39|923.39|33
1619089580000|2021-04-22 11:06:20|928|924|927.97|923.97|928.74|924.74|927.96|923.96|27
1619089590000|2021-04-22 11:06:30|928.01|924.01|927.81|923.81|928.19|924.19|927.66|923.66|34
1619089600000|2021-04-22 11:06:40|927.87|923.87|927.62|923.62|928|924|927.62|923.62|31
1619089610000|2021-04-22 11:06:50|927.61|923.61|927.32|923.32|927.61|923.61|927.18|923.18|23
1619089620000|2021-04-22 11:07:00|927.33|923.33|926.94|922.94|927.33|923.33|926.78|922.78|29
1619089630000|2021-04-22 11:07:10|926.95|922.95|927.64|923.64|927.64|923.64|926.89|922.89|26
1619089640000|2021-04-22 11:07:20|927.41|923.41|928.23|924.23|928.23|924.23|927.39|923.39|27
1619089650000|2021-04-22 11:07:30|928.14|924.14|928.77|924.77|928.77|924.77|928.11|924.11|27
1619089660000|2021-04-22 11:07:40|928.8|924.8|931.78|927.78|931.78|927.78|928.67|924.67|37
1619089670000|2021-04-22 11:07:50|931.79|927.79|934.53|930.53|934.53|930.53|931.78|927.78|32
1619089680000|2021-04-22 11:08:00|934.74|930.74|934.37|930.37|936.2|932.2|934.15|930.15|34
1619089690000|2021-04-22 11:08:10|934.47|930.47|933.03|929.03|934.74|930.74|932.96|928.96|32
1619089700000|2021-04-22 11:08:20|933.15|929.15|933.69|929.69|933.69|929.69|932.64|928.64|36
1619089710000|2021-04-22 11:08:30|933.78|929.78|933.65|929.65|934.01|930.01|933.33|929.33|24
1619089720000|2021-04-22 11:08:40|933.48|929.48|933.31|929.31|933.48|929.48|933.29|929.29|24
1619089730000|2021-04-22 11:08:50|933.32|929.32|933.85|929.85|933.85|929.85|933.05|929.05|35
1619089740000|2021-04-22 11:09:00|933.86|929.86|934.51|930.51|934.51|930.51|933.78|929.78|17
1619089750000|2021-04-22 11:09:10|934.43|930.43|935.4|931.4|935.43|931.43|933.73|929.73|29
1619089760000|2021-04-22 11:09:20|935.35|931.35|935.64|931.64|935.87|931.87|933.73|929.73|27
1619089770000|2021-04-22 11:09:30|936.47|932.47|937.29|933.29|937.42|933.42|936.4|932.4|22
1619089780000|2021-04-22 11:09:40|937.31|933.31|937.79|933.79|938.35|934.35|937.31|933.31|18
1619089790000|2021-04-22 11:09:50|938.17|934.17|939.74|935.74|939.74|935.74|937.79|933.79|12
1619089800000|2021-04-22 11:10:00|939.8|935.8|940.5|936.5|940.57|936.57|939.66|935.66|31
1619089810000|2021-04-22 11:10:10|940.49|936.49|939.14|935.14|940.61|936.61|939.1|935.1|24
1619089820000|2021-04-22 11:10:20|939.11|935.11|939.15|935.15|939.3|935.3|939|935|31
1619089830000|2021-04-22 11:10:30|939.08|935.08|938.82|934.82|939.22|935.22|938.67|934.67|28
1619089840000|2021-04-22 11:10:40|938.84|934.84|944.19|940.19|944.24|940.24|938.84|934.84|36
1619089850000|2021-04-22 11:10:50|944.24|940.24|946.42|942.42|946.42|942.42|943.46|939.46|37
1619089860000|2021-04-22 11:11:00|946.36|942.36|945.69|941.69|947.44|943.44|945.62|941.62|37
1619089870000|2021-04-22 11:11:10|945.7|941.7|945.76|941.76|945.85|941.85|945.38|941.38|31
1619089880000|2021-04-22 11:11:20|945.77|941.77|947.3|943.3|947.39|943.39|945.77|941.77|35
1619089890000|2021-04-22 11:11:30|947.75|943.75|948.22|944.22|948.31|944.31|946.55|942.55|38
1619089900000|2021-04-22 11:11:40|948.27|944.27|950.03|946.03|950.26|946.26|947.99|943.99|34
1619089910000|2021-04-22 11:11:50|950.02|946.02|950.2|946.2|950.4|946.4|949.98|945.98|30
1619089920000|2021-04-22 11:12:00|950.06|946.06|951.14|947.14|951.15|947.15|948.83|944.83|36
1619089930000|2021-04-22 11:12:10|950.63|946.63|953.05|949.05|953.19|949.19|950.45|946.45|32
1619089940000|2021-04-22 11:12:20|953.1|949.1|954.66|950.66|955.48|951.48|953.05|949.05|29
1619089950000|2021-04-22 11:12:30|954.82|950.82|954.64|950.64|955.11|951.11|954.48|950.48|34
1619089960000|2021-04-22 11:12:40|954.69|950.69|955.34|951.34|956.27|952.27|954.54|950.54|36
1619089970000|2021-04-22 11:12:50|955.42|951.42|953.63|949.63|955.42|951.42|953.63|949.63|38
1619089980000|2021-04-22 11:13:00|953.6|949.6|955.8|951.8|956.01|952.01|953.1|949.1|37
1619089990000|2021-04-22 11:13:10|955.6|951.6|956.3|952.3|957.16|953.16|955.6|951.6|32
1619090000000|2021-04-22 11:13:20|956.29|952.29|955.86|951.86|956.29|952.29|955.14|951.14|34
1619090010000|2021-04-22 11:13:30|955.84|951.84|955.63|951.63|955.84|951.84|954.5|950.5|36
1619090020000|2021-04-22 11:13:40|955.64|951.64|954.72|950.72|955.65|951.65|954.72|950.72|34
1619090030000|2021-04-22 11:13:50|954.51|950.51|951.63|947.63|954.57|950.57|951.54|947.54|33
1619090040000|2021-04-22 11:14:00|951.64|947.64|951.18|947.18|952.3|948.3|951.18|947.18|38
1619090050000|2021-04-22 11:14:10|951.15|947.15|951.6|947.6|951.65|947.65|951.05|947.05|35
1619090060000|2021-04-22 11:14:20|951.62|947.62|952.67|948.67|952.67|948.67|950.5|946.5|37
1619090070000|2021-04-22 11:14:30|952.36|948.36|955.25|951.25|955.26|951.26|952.33|948.33|31
1619090080000|2021-04-22 11:14:40|955.26|951.26|956.13|952.13|956.34|952.34|955.16|951.16|23
1619090090000|2021-04-22 11:14:50|956.1|952.1|957.11|953.11|957.35|953.35|956.07|952.07|27
1619090100000|2021-04-22 11:15:00|956.06|952.06|956.93|952.93|957.06|953.06|955.22|951.22|28
1619090110000|2021-04-22 11:15:10|956.95|952.95|957.02|953.02|957.09|953.09|956.25|952.25|19
1619090120000|2021-04-22 11:15:20|957.14|953.14|959.69|955.69|960.25|956.25|956.59|952.59|20
1619090130000|2021-04-22 11:15:30|959.57|955.57|960.96|956.96|960.96|956.96|959.18|955.18|33
1619090140000|2021-04-22 11:15:40|960.92|956.92|961.39|957.39|961.48|957.48|959.85|955.85|36
1619090150000|2021-04-22 11:15:50|961.44|957.44|961.68|957.68|961.89|957.89|961.39|957.39|7
1619090160000|2021-04-22 11:16:00|962.1|958.1|963|959|963.29|959.29|962.06|958.06|27
1619090170000|2021-04-22 11:16:10|962.9|958.9|962.06|958.06|963.42|959.42|962.06|958.06|34
1619090180000|2021-04-22 11:16:20|963.89|959.89|963.52|959.52|965.84|961.84|962.7|958.7|28
1619090190000|2021-04-22 11:16:30|963.5|959.5|964.22|960.22|965.45|961.45|962.95|958.95|35
1619090200000|2021-04-22 11:16:40|964.2|960.2|962.84|958.84|964.34|960.34|962.84|958.84|33
1619090210000|2021-04-22 11:16:50|962.9|958.9|962.32|958.32|962.9|958.9|960.59|956.59|36
1619090220000|2021-04-22 11:17:00|962.47|958.47|962.96|958.96|963.15|959.15|962.47|958.47|39
1619090230000|2021-04-22 11:17:10|963.26|959.26|963.6|959.6|964.04|960.04|963.11|959.11|36
1619090240000|2021-04-22 11:17:20|963.61|959.61|964.09|960.09|964.23|960.23|962.94|958.94|34
1619090250000|2021-04-22 11:17:30|964.32|960.32|962.43|958.43|964.32|960.32|961.95|957.95|34
1619090260000|2021-04-22 11:17:40|962.48|958.48|963.18|959.18|963.94|959.94|962.48|958.48|36
1619090270000|2021-04-22 11:17:50|963.51|959.51|965.06|961.06|965.1|961.1|963.33|959.33|34
1619090280000|2021-04-22 11:18:00|965.05|961.05|962.77|958.77|965.07|961.07|962.77|958.77|34
1619090290000|2021-04-22 11:18:10|962.92|958.92|964.43|960.43|964.49|960.49|962.53|958.53|36
1619090300000|2021-04-22 11:18:20|964.35|960.35|965.7|961.7|965.75|961.75|964.35|960.35|35
1619090310000|2021-04-22 11:18:30|965.49|961.49|965.45|961.45|965.73|961.73|965.1|961.1|36
1619090320000|2021-04-22 11:18:40|965.57|961.57|964.75|960.75|965.89|961.89|964.72|960.72|26
1619090330000|2021-04-22 11:18:50|964.74|960.74|965.38|961.38|966.07|962.07|964.61|960.61|35
1619090340000|2021-04-22 11:19:00|965.39|961.39|964.74|960.74|966.08|962.08|964.44|960.44|39
1619090350000|2021-04-22 11:19:10|964.73|960.73|965.53|961.53|965.79|961.79|964.73|960.73|35
1619090360000|2021-04-22 11:19:20|966.04|962.04|965.44|961.44|966.51|962.51|965.11|961.11|37
1619090370000|2021-04-22 11:19:30|965.51|961.51|966.48|962.48|966.51|962.51|965.51|961.51|34
1619090380000|2021-04-22 11:19:40|966.5|962.5|967.22|963.22|967.22|963.22|966.5|962.5|35
1619090390000|2021-04-22 11:19:50|967.23|963.23|966.42|962.42|967.25|963.25|966.38|962.38|34
1619090400000|2021-04-22 11:20:00|966.38|962.38|966.05|962.05|966.51|962.51|966|962|30
1619090410000|2021-04-22 11:20:10|966.04|962.04|967.25|963.25|967.39|963.39|965.56|961.56|37
1619090420000|2021-04-22 11:20:20|967.28|963.28|965.36|961.36|967.37|963.37|965.36|961.36|38
1619090430000|2021-04-22 11:20:30|965.3|961.3|963.37|959.37|965.31|961.31|963.36|959.36|32
1619090440000|2021-04-22 11:20:40|962.97|958.97|963.32|959.32|963.37|959.37|962.32|958.32|36
1619090450000|2021-04-22 11:20:50|963.39|959.39|960.28|956.28|963.39|959.39|960.28|956.28|38
1619090460000|2021-04-22 11:21:00|960.41|956.41|957.68|953.68|960.59|956.59|957.68|953.68|36
1619090470000|2021-04-22 11:21:10|957.63|953.63|957.33|953.33|957.7|953.7|957.25|953.25|28
1619090480000|2021-04-22 11:21:20|957.37|953.37|959.58|955.58|959.65|955.65|957.37|953.37|36
1619090490000|2021-04-22 11:21:30|959.62|955.62|959.79|955.79|960.6|956.6|958.39|954.39|38
1619090500000|2021-04-22 11:21:40|959.83|955.83|961.55|957.55|961.55|957.55|959.43|955.43|35
1619090510000|2021-04-22 11:21:50|961.59|957.59|960.53|956.53|961.67|957.67|959.53|955.53|39
1619090520000|2021-04-22 11:22:00|960.59|956.59|960.16|956.16|960.87|956.87|960.11|956.11|35
1619090530000|2021-04-22 11:22:10|960.06|956.06|960.09|956.09|960.6|956.6|959.77|955.77|35
1619090540000|2021-04-22 11:22:20|960.19|956.19|960.76|956.76|960.79|956.79|960.04|956.04|34
1619090550000|2021-04-22 11:22:30|960.71|956.71|960.78|956.78|960.94|956.94|959.74|955.74|29
1619090560000|2021-04-22 11:22:40|960.76|956.76|961.61|957.61|961.61|957.61|960.24|956.24|36
1619090570000|2021-04-22 11:22:50|961.73|957.73|961.81|957.81|961.9|957.9|961.26|957.26|35
1619090580000|2021-04-22 11:23:00|961.87|957.87|961.21|957.21|961.94|957.94|961.21|957.21|29
1619090590000|2021-04-22 11:23:10|961.06|957.06|961.51|957.51|961.51|957.51|960.77|956.77|27
1619090600000|2021-04-22 11:23:20|961.52|957.52|961.89|957.89|961.89|957.89|961.17|957.17|28
1619090610000|2021-04-22 11:23:30|961.85|957.85|963.66|959.66|963.66|959.66|961.83|957.83|37
1619090620000|2021-04-22 11:23:40|963.74|959.74|963.38|959.38|963.74|959.74|961.84|957.84|36
1619090630000|2021-04-22 11:23:50|963.5|959.5|966.52|962.52|966.52|962.52|962.59|958.59|35
1619090640000|2021-04-22 11:24:00|966.58|962.58|965.68|961.68|966.73|962.73|965.68|961.68|36
1619090650000|2021-04-22 11:24:10|965.72|961.72|965.33|961.33|965.72|961.72|963.86|959.86|36
1619090660000|2021-04-22 11:24:20|965.29|961.29|963.63|959.63|965.33|961.33|963.63|959.63|29
1619090670000|2021-04-22 11:24:30|963.62|959.62|964.71|960.71|964.99|960.99|962.82|958.82|32
1619090680000|2021-04-22 11:24:40|964.61|960.61|965.31|961.31|965.32|961.32|964.44|960.44|28
1619090690000|2021-04-22 11:24:50|965.32|961.32|964.81|960.81|965.64|961.64|964.81|960.81|34
1619090700000|2021-04-22 11:25:00|964.32|960.32|964.13|960.13|964.47|960.47|962.93|958.93|36
1619090710000|2021-04-22 11:25:10|964.25|960.25|963.18|959.18|964.96|960.96|962.78|958.78|36
1619090720000|2021-04-22 11:25:20|963.33|959.33|962.25|958.25|963.72|959.72|962.17|958.17|28
1619090730000|2021-04-22 11:25:30|962.2|958.2|959.96|955.96|962.28|958.28|959.96|955.96|30
1619090740000|2021-04-22 11:25:40|959.97|955.97|959.62|955.62|960.12|956.12|959.53|955.53|31
1619090750000|2021-04-22 11:25:50|959.59|955.59|961.48|957.48|961.75|957.75|959.49|955.49|36
1619090760000|2021-04-22 11:26:00|961.3|957.3|961.18|957.18|961.66|957.66|960.85|956.85|33
1619090770000|2021-04-22 11:26:10|961.21|957.21|961.85|957.85|961.86|957.86|960.6|956.6|35
1619090780000|2021-04-22 11:26:20|961.88|957.88|961.36|957.36|961.89|957.89|960.74|956.74|33
1619090790000|2021-04-22 11:26:30|961.17|957.17|961.23|957.23|961.36|957.36|960.43|956.43|32
1619090800000|2021-04-22 11:26:40|961.26|957.26|960.9|956.9|961.52|957.52|960.55|956.55|35
1619090810000|2021-04-22 11:26:50|960.51|956.51|961.18|957.18|961.74|957.74|960.49|956.49|38
1619090820000|2021-04-22 11:27:00|961.09|957.09|960.4|956.4|961.48|957.48|960.38|956.38|36
1619090830000|2021-04-22 11:27:10|960.44|956.44|960.87|956.87|960.95|956.95|960.17|956.17|35
1619090840000|2021-04-22 11:27:20|960.89|956.89|960.35|956.35|961.06|957.06|960.35|956.35|31
1619090850000|2021-04-22 11:27:30|960.24|956.24|960.7|956.7|960.8|956.8|960.24|956.24|32
1619090860000|2021-04-22 11:27:40|960.65|956.65|959.77|955.77|960.65|956.65|959.66|955.66|36
1619090870000|2021-04-22 11:27:50|959.8|955.8|959.7|955.7|960.32|956.32|959.7|955.7|28
1619090880000|2021-04-22 11:28:00|959.75|955.75|960.31|956.31|960.36|956.36|959.55|955.55|31
1619090890000|2021-04-22 11:28:10|960.3|956.3|959.36|955.36|960.38|956.38|959.29|955.29|34
1619090900000|2021-04-22 11:28:20|959.18|955.18|957.15|953.15|959.26|955.26|956.93|952.93|35
1619090910000|2021-04-22 11:28:30|957.11|953.11|957.73|953.73|957.76|953.76|956.88|952.88|26
1619090920000|2021-04-22 11:28:40|957.67|953.67|957.47|953.47|957.67|953.67|956.99|952.99|33
1619090930000|2021-04-22 11:28:50|957.77|953.77|957.74|953.74|957.96|953.96|957.71|953.71|23
1619090940000|2021-04-22 11:29:00|957.75|953.75|957.72|953.72|958.13|954.13|957.71|953.71|20
1619090950000|2021-04-22 11:29:10|957.73|953.73|957.96|953.96|958.02|954.02|957.73|953.73|25
1619090960000|2021-04-22 11:29:20|957.98|953.98|957.13|953.13|957.98|953.98|957.01|953.01|33
1619090970000|2021-04-22 11:29:30|957|953|957.01|953.01|957.03|953.03|956.14|952.14|26
1619090980000|2021-04-22 11:29:40|956.75|952.75|954.85|950.85|957.01|953.01|954.85|950.85|31
1619090990000|2021-04-22 11:29:50|954.82|950.82|954.39|950.39|954.83|950.83|954|950|27
1619091000000|2021-04-22 11:30:00|954.42|950.42|955.32|951.32|955.4|951.4|954.09|950.09|36
1619091010000|2021-04-22 11:30:10|955.36|951.36|957.48|953.48|957.49|953.49|955.36|951.36|32
1619091020000|2021-04-22 11:30:20|957.51|953.51|956.55|952.55|957.61|953.61|956.45|952.45|28
1619091030000|2021-04-22 11:30:30|956.54|952.54|957.47|953.47|957.47|953.47|956.54|952.54|33
1619091040000|2021-04-22 11:30:40|957.49|953.49|958.16|954.16|958.16|954.16|957.47|953.47|26
1619091050000|2021-04-22 11:30:50|958.18|954.18|959.46|955.46|959.48|955.48|958.18|954.18|30
1619091060000|2021-04-22 11:31:00|959.36|955.36|961.18|957.18|961.21|957.21|959.36|955.36|36
1619091070000|2021-04-22 11:31:10|961.17|957.17|960.83|956.83|961.64|957.64|960.83|956.83|32
1619091080000|2021-04-22 11:31:20|960.93|956.93|960.9|956.9|961.03|957.03|959.96|955.96|37
1619091090000|2021-04-22 11:31:30|960.91|956.91|960.8|956.8|961.83|957.83|960.8|956.8|36
1619091100000|2021-04-22 11:31:40|960.78|956.78|961.52|957.52|961.63|957.63|960.73|956.73|29
1619091110000|2021-04-22 11:31:50|961.51|957.51|961.31|957.31|962.24|958.24|961.31|957.31|33
1619091120000|2021-04-22 11:32:00|961.37|957.37|962.37|958.37|962.51|958.51|961.37|957.37|31
1619091130000|2021-04-22 11:32:10|962.34|958.34|962.45|958.45|962.45|958.45|962.01|958.01|34
1619091140000|2021-04-22 11:32:20|962.5|958.5|963.3|959.3|963.51|959.51|962.36|958.36|36
1619091150000|2021-04-22 11:32:30|963.41|959.41|963.79|959.79|963.79|959.79|963.37|959.37|28
1619091160000|2021-04-22 11:32:40|963.8|959.8|962.62|958.62|963.81|959.81|962.16|958.16|28
1619091170000|2021-04-22 11:32:50|962.5|958.5|962.38|958.38|963.62|959.62|962.38|958.38|36
1619091180000|2021-04-22 11:33:00|962.18|958.18|963.11|959.11|963.11|959.11|961.99|957.99|36
1619091190000|2021-04-22 11:33:10|963.09|959.09|962.03|958.03|963.6|959.6|961.92|957.92|34
1619091200000|2021-04-22 11:33:20|962.08|958.08|962.5|958.5|962.71|958.71|961.88|957.88|33
1619091210000|2021-04-22 11:33:30|962.3|958.3|960.36|956.36|962.39|958.39|960.36|956.36|36
1619091220000|2021-04-22 11:33:40|960.35|956.35|961.11|957.11|961.43|957.43|960.18|956.18|32
1619091230000|2021-04-22 11:33:50|961.1|957.1|961.43|957.43|961.69|957.69|961.05|957.05|29
1619091240000|2021-04-22 11:34:00|961.3|957.3|961.36|957.36|961.37|957.37|960.89|956.89|28
1619091250000|2021-04-22 11:34:10|961.33|957.33|962|958|962.19|958.19|961.33|957.33|22
1619091260000|2021-04-22 11:34:20|962.06|958.06|961.82|957.82|962.29|958.29|961.73|957.73|32
1619091270000|2021-04-22 11:34:30|961.83|957.83|961.48|957.48|961.94|957.94|961.43|957.43|34
1619091280000|2021-04-22 11:34:40|961.32|957.32|960.7|956.7|961.32|957.32|960.4|956.4|31
1619091290000|2021-04-22 11:34:50|960.69|956.69|961.48|957.48|962|958|960.66|956.66|38
1619091300000|2021-04-22 11:35:00|961.43|957.43|961.53|957.53|961.53|957.53|960.79|956.79|35
1619091310000|2021-04-22 11:35:10|961.55|957.55|961.98|957.98|962|958|961.16|957.16|35
1619091320000|2021-04-22 11:35:20|962.02|958.02|961.28|957.28|962.11|958.11|961.12|957.12|34
1619091330000|2021-04-22 11:35:30|961.31|957.31|961|957|962|958|960.94|956.94|35
1619091340000|2021-04-22 11:35:40|960.98|956.98|961.76|957.76|961.76|957.76|960.95|956.95|25
1619091350000|2021-04-22 11:35:50|961.69|957.69|961.24|957.24|961.82|957.82|961.24|957.24|25
1619091360000|2021-04-22 11:36:00|961.35|957.35|960.73|956.73|961.35|957.35|960.64|956.64|25
1619091370000|2021-04-22 11:36:10|960.51|956.51|960.47|956.47|960.72|956.72|960.47|956.47|15
1619091380000|2021-04-22 11:36:20|960.3|956.3|960.22|956.22|960.47|956.47|960.02|956.02|17
1619091390000|2021-04-22 11:36:30|960.21|956.21|960.09|956.09|960.21|956.21|959.84|955.84|22
1619091400000|2021-04-22 11:36:40|960.06|956.06|959.21|955.21|960.06|956.06|958.06|954.06|34
1619091410000|2021-04-22 11:36:50|959.2|955.2|960.01|956.01|960.01|956.01|959.2|955.2|24
1619091420000|2021-04-22 11:37:00|960.04|956.04|959.77|955.77|960.2|956.2|959.77|955.77|20
1619091430000|2021-04-22 11:37:10|959.69|955.69|958.63|954.63|959.74|955.74|958.41|954.41|36
1619091440000|2021-04-22 11:37:20|958.64|954.64|958.54|954.54|958.65|954.65|958.52|954.52|24
1619091450000|2021-04-22 11:37:30|958.46|954.46|959.03|955.03|959.03|955.03|957.86|953.86|38
1619091460000|2021-04-22 11:37:40|959.14|955.14|958.87|954.87|959.62|955.62|958.87|954.87|31
1619091470000|2021-04-22 11:37:50|958.89|954.89|958.78|954.78|959.01|955.01|958.7|954.7|27
1619091480000|2021-04-22 11:38:00|958.77|954.77|958.92|954.92|958.94|954.94|958.72|954.72|25
1619091490000|2021-04-22 11:38:10|958.91|954.91|958.22|954.22|958.92|954.92|958.15|954.15|31
1619091500000|2021-04-22 11:38:20|958.21|954.21|958.02|954.02|958.43|954.43|958|954|30
1619091510000|2021-04-22 11:38:30|957.95|953.95|957.66|953.66|958.05|954.05|957.46|953.46|27
1619091520000|2021-04-22 11:38:40|957.65|953.65|956.9|952.9|957.65|953.65|956.84|952.84|36
1619091530000|2021-04-22 11:38:50|956.78|952.78|955.31|951.31|956.78|952.78|955.21|951.21|35
1619091540000|2021-04-22 11:39:00|955.55|951.55|954.83|950.83|955.77|951.77|954.7|950.7|28
1619091550000|2021-04-22 11:39:10|954.78|950.78|955.76|951.76|956.07|952.07|954.76|950.76|34
1619091560000|2021-04-22 11:39:20|955.71|951.71|954.21|950.21|955.71|951.71|953.85|949.85|33
1619091570000|2021-04-22 11:39:30|954.26|950.26|953.11|949.11|954.26|950.26|953.1|949.1|33
1619091580000|2021-04-22 11:39:40|953.1|949.1|953.49|949.49|953.65|949.65|952.88|948.88|35
1619091590000|2021-04-22 11:39:50|953.47|949.47|952.56|948.56|953.58|949.58|952.56|948.56|27
1619091600000|2021-04-22 11:40:00|952.58|948.58|950.69|946.69|952.59|948.59|950.69|946.69|30
1619091610000|2021-04-22 11:40:10|950.74|946.74|950.78|946.78|950.93|946.93|950.64|946.64|29
1619091620000|2021-04-22 11:40:20|950.77|946.77|950.26|946.26|951.46|947.46|950.24|946.24|36
1619091630000|2021-04-22 11:40:30|950.24|946.24|949.6|945.6|950.24|946.24|949.6|945.6|28
1619091640000|2021-04-22 11:40:40|949.58|945.58|949.93|945.93|950.71|946.71|949.57|945.57|29
1619091650000|2021-04-22 11:40:50|949.96|945.96|951.1|947.1|951.15|947.15|949.96|945.96|32
1619091660000|2021-04-22 11:41:00|951.09|947.09|949.86|945.86|951.11|947.11|949.86|945.86|33
1619091670000|2021-04-22 11:41:10|949.85|945.85|951.13|947.13|951.14|947.14|949.81|945.81|32
1619091680000|2021-04-22 11:41:20|951.11|947.11|950.68|946.68|951.43|947.43|950.48|946.48|34
1619091690000|2021-04-22 11:41:30|950.66|946.66|950.25|946.25|950.66|946.66|950.21|946.21|30
1619091700000|2021-04-22 11:41:40|950.26|946.26|950.27|946.27|950.55|946.55|950.16|946.16|36
1619091710000|2021-04-22 11:41:50|950.21|946.21|950.08|946.08|950.21|946.21|949.94|945.94|23
1619091720000|2021-04-22 11:42:00|950.09|946.09|950.27|946.27|950.42|946.42|950.08|946.08|34
1619091730000|2021-04-22 11:42:10|950.28|946.28|950.79|946.79|950.84|946.84|950.18|946.18|31
1619091740000|2021-04-22 11:42:20|950.82|946.82|950.91|946.91|951.1|947.1|950.51|946.51|31
1619091750000|2021-04-22 11:42:30|950.88|946.88|950.87|946.87|950.88|946.88|950.6|946.6|21
1619091760000|2021-04-22 11:42:40|950.96|946.96|952.18|948.18|952.29|948.29|950.91|946.91|31
1619091770000|2021-04-22 11:42:50|952.22|948.22|952.69|948.69|953.6|949.6|952.16|948.16|31
1619091780000|2021-04-22 11:43:00|952.68|948.68|952.89|948.89|953.09|949.09|952.49|948.49|34
1619091790000|2021-04-22 11:43:10|952.83|948.83|952.4|948.4|952.87|948.87|952.17|948.17|32
1619091800000|2021-04-22 11:43:20|952.31|948.31|953.4|949.4|953.4|949.4|952.31|948.31|32
1619091810000|2021-04-22 11:43:30|953.41|949.41|953.66|949.66|953.7|949.7|953.39|949.39|20
1619091820000|2021-04-22 11:43:40|954.02|950.02|954.93|950.93|954.93|950.93|954.02|950.02|30
1619091830000|2021-04-22 11:43:50|954.98|950.98|954.03|950.03|955.2|951.2|953.94|949.94|32
1619091840000|2021-04-22 11:44:00|954.02|950.02|954.57|950.57|954.57|950.57|953.95|949.95|27
1619091850000|2021-04-22 11:44:10|954.69|950.69|955.5|951.5|955.56|951.56|954.6|950.6|26
1619091860000|2021-04-22 11:44:20|955.47|951.47|953.69|949.69|955.48|951.48|953.66|949.66|35
1619091870000|2021-04-22 11:44:30|953.63|949.63|954.51|950.51|954.51|950.51|953.63|949.63|28
1619091880000|2021-04-22 11:44:40|954.5|950.5|954.42|950.42|954.56|950.56|954.24|950.24|29
1619091890000|2021-04-22 11:44:50|954.52|950.52|955.1|951.1|955.1|951.1|954.52|950.52|32
1619091900000|2021-04-22 11:45:00|955.09|951.09|955.64|951.64|955.78|951.78|955.01|951.01|32
1619091910000|2021-04-22 11:45:10|955.78|951.78|956.43|952.43|956.43|952.43|955.66|951.66|10
1619091920000|2021-04-22 11:45:20|956.42|952.42|955.8|951.8|956.42|952.42|955.75|951.75|25
1619091930000|2021-04-22 11:45:30|955.81|951.81|955.06|951.06|955.85|951.85|955.03|951.03|30
1619091940000|2021-04-22 11:45:40|955.05|951.05|955.42|951.42|955.49|951.49|954.83|950.83|31
1619091950000|2021-04-22 11:45:50|955.4|951.4|955.68|951.68|955.81|951.81|955.37|951.37|27
1619091960000|2021-04-22 11:46:00|955.67|951.67|954.95|950.95|955.81|951.81|954.76|950.76|29
1619091970000|2021-04-22 11:46:10|954.91|950.91|955.23|951.23|955.26|951.26|954.91|950.91|11
1619091980000|2021-04-22 11:46:20|955.29|951.29|955.9|951.9|955.9|951.9|955.29|951.29|27
1619091990000|2021-04-22 11:46:30|955.91|951.91|954.33|950.33|955.94|951.94|954.32|950.32|36
1619092000000|2021-04-22 11:46:40|954.41|950.41|955.24|951.24|955.24|951.24|954.36|950.36|29
1619092010000|2021-04-22 11:46:50|955.25|951.25|955.65|951.65|955.68|951.68|955.24|951.24|32
1619092020000|2021-04-22 11:47:00|955.66|951.66|955.12|951.12|955.66|951.66|954.74|950.74|27
1619092030000|2021-04-22 11:47:10|955.13|951.13|954.25|950.25|955.13|951.13|954.25|950.25|34
1619092040000|2021-04-22 11:47:20|954.24|950.24|955.91|951.91|955.91|951.91|954.16|950.16|35
1619092050000|2021-04-22 11:47:30|956.2|952.2|955.27|951.27|956.54|952.54|955.26|951.26|30
1619092060000|2021-04-22 11:47:40|954.82|950.82|954.6|950.6|954.82|950.82|954.44|950.44|29
1619092070000|2021-04-22 11:47:50|954.59|950.59|954.21|950.21|955.22|951.22|954.2|950.2|30
1619092080000|2021-04-22 11:48:00|954.22|950.22|953.35|949.35|954.99|950.99|953.33|949.33|33
1619092090000|2021-04-22 11:48:10|953.38|949.38|952.09|948.09|954.03|950.03|952.07|948.07|35
1619092100000|2021-04-22 11:48:20|952.05|948.05|951.08|947.08|952.17|948.17|951.08|947.08|32
1619092110000|2021-04-22 11:48:30|950.94|946.94|950.23|946.23|950.94|946.94|950.17|946.17|21
1619092120000|2021-04-22 11:48:40|950.26|946.26|950.46|946.46|950.54|946.54|949.84|945.84|34
1619092130000|2021-04-22 11:48:50|950.63|946.63|952.04|948.04|952.04|948.04|950.63|946.63|32
1619092140000|2021-04-22 11:49:00|952.08|948.08|952.35|948.35|953.18|949.18|952.08|948.08|34
1619092150000|2021-04-22 11:49:10|952.31|948.31|951.58|947.58|952.36|948.36|951.5|947.5|31
1619092160000|2021-04-22 11:49:20|951.53|947.53|951.85|947.85|952.1|948.1|950.89|946.89|27
1619092170000|2021-04-22 11:49:30|951.78|947.78|951.05|947.05|951.83|947.83|951.02|947.02|29
1619092180000|2021-04-22 11:49:40|951.03|947.03|951.12|947.12|951.59|947.59|951.03|947.03|29
1619092190000|2021-04-22 11:49:50|951.11|947.11|949.92|945.92|951.11|947.11|949.92|945.92|29
1619092200000|2021-04-22 11:50:00|949.91|945.91|951.08|947.08|951.1|947.1|949.81|945.81|34
1619092210000|2021-04-22 11:50:10|951.09|947.09|952.06|948.06|952.51|948.51|951.09|947.09|35
1619092220000|2021-04-22 11:50:20|951.66|947.66|951.72|947.72|951.79|947.79|951.18|947.18|36
1619092230000|2021-04-22 11:50:30|951.75|947.75|949.69|945.69|952.03|948.03|949.69|945.69|35
1619092240000|2021-04-22 11:50:40|949.66|945.66|950.57|946.57|950.68|946.68|949.61|945.61|32
1619092250000|2021-04-22 11:50:50|950.24|946.24|949.69|945.69|950.24|946.24|949.62|945.62|31
1619092260000|2021-04-22 11:51:00|949.64|945.64|948.95|944.95|949.68|945.68|948.61|944.61|30
1619092270000|2021-04-22 11:51:10|949.03|945.03|948.86|944.86|949.23|945.23|948.83|944.83|31
1619092280000|2021-04-22 11:51:20|948.87|944.87|948.43|944.43|948.95|944.95|948.36|944.36|29
1619092290000|2021-04-22 11:51:30|948.37|944.37|948.44|944.44|948.52|944.52|948.24|944.24|28
1619092300000|2021-04-22 11:51:40|948.47|944.47|948.72|944.72|948.73|944.73|948.44|944.44|28
1619092310000|2021-04-22 11:51:50|948.7|944.7|948.7|944.7|948.8|944.8|948.37|944.37|30
1619092320000|2021-04-22 11:52:00|948.71|944.71|949.2|945.2|949.3|945.3|948.68|944.68|25
1619092330000|2021-04-22 11:52:10|949.29|945.29|949.89|945.89|949.96|945.96|949.29|945.29|27
1619092340000|2021-04-22 11:52:20|949.99|945.99|951.16|947.16|951.2|947.2|949.99|945.99|34
1619092350000|2021-04-22 11:52:30|952.13|948.13|950.8|946.8|952.21|948.21|950.77|946.77|28
1619092360000|2021-04-22 11:52:40|950.79|946.79|950.07|946.07|950.86|946.86|950.07|946.07|29
1619092370000|2021-04-22 11:52:50|950.13|946.13|950.78|946.78|950.78|946.78|950.13|946.13|36
1619092380000|2021-04-22 11:53:00|950.77|946.77|951.51|947.51|951.68|947.68|950.73|946.73|35
1619092390000|2021-04-22 11:53:10|951.53|947.53|950.43|946.43|952.22|948.22|950.43|946.43|28
1619092400000|2021-04-22 11:53:20|950.42|946.42|950.2|946.2|950.55|946.55|950.02|946.02|34
1619092410000|2021-04-22 11:53:30|950.18|946.18|949.19|945.19|950.6|946.6|949.19|945.19|31
1619092420000|2021-04-22 11:53:40|949.17|945.17|947.28|943.28|949.17|945.17|947.06|943.06|28
1619092430000|2021-04-22 11:53:50|947.27|943.27|946.2|942.2|947.58|943.58|945.71|941.71|28
1619092440000|2021-04-22 11:54:00|946.04|942.04|946.06|942.06|946.96|942.96|945.98|941.98|38
1619092450000|2021-04-22 11:54:10|945.98|941.98|946.57|942.57|946.74|942.74|945.98|941.98|32
1619092460000|2021-04-22 11:54:20|946.56|942.56|946.28|942.28|946.91|942.91|946.22|942.22|35
1619092470000|2021-04-22 11:54:30|946.27|942.27|947.85|943.85|947.86|943.86|946.27|942.27|37
1619092480000|2021-04-22 11:54:40|947.82|943.82|947.83|943.83|947.83|943.83|947.42|943.42|30
1619092490000|2021-04-22 11:54:50|947.88|943.88|946.47|942.47|947.9|943.9|946.43|942.43|34
1619092500000|2021-04-22 11:55:00|946.65|942.65|945.82|941.82|946.91|942.91|945.82|941.82|33
1619092510000|2021-04-22 11:55:10|945.8|941.8|945.69|941.69|945.8|941.8|945.65|941.65|25
1619092520000|2021-04-22 11:55:20|945.66|941.66|945.61|941.61|945.66|941.66|945.37|941.37|30
1619092530000|2021-04-22 11:55:30|945.49|941.49|944.68|940.68|945.49|941.49|944.43|940.43|31
1619092540000|2021-04-22 11:55:40|944.69|940.69|944.41|940.41|944.74|940.74|944.06|940.06|26
1619092550000|2021-04-22 11:55:50|944.42|940.42|945.18|941.18|945.69|941.69|944.42|940.42|37
1619092560000|2021-04-22 11:56:00|945.15|941.15|946.13|942.13|946.2|942.2|944.95|940.95|31
1619092570000|2021-04-22 11:56:10|946.14|942.14|946.27|942.27|946.98|942.98|945.73|941.73|29
1619092580000|2021-04-22 11:56:20|946.35|942.35|947.32|943.32|947.6|943.6|946.35|942.35|31
1619092590000|2021-04-22 11:56:30|947.3|943.3|947.37|943.37|947.71|943.71|947.3|943.3|17
1619092600000|2021-04-22 11:56:40|947.38|943.38|946.97|942.97|947.46|943.46|946.97|942.97|27
1619092610000|2021-04-22 11:56:50|946.98|942.98|947.36|943.36|947.36|943.36|946.7|942.7|31
1619092620000|2021-04-22 11:57:00|947.37|943.37|947.61|943.61|947.61|943.61|947.13|943.13|28
1619092630000|2021-04-22 11:57:10|947.6|943.6|947.6|943.6|947.69|943.69|947.13|943.13|28
1619092640000|2021-04-22 11:57:20|947.58|943.58|947.57|943.57|947.66|943.66|947.55|943.55|30
1619092650000|2021-04-22 11:57:30|947.53|943.53|946.98|942.98|947.57|943.57|946.98|942.98|28
1619092660000|2021-04-22 11:57:40|946.8|942.8|947.29|943.29|947.38|943.38|946.77|942.77|25
1619092670000|2021-04-22 11:57:50|947.28|943.28|946.71|942.71|947.28|943.28|946.68|942.68|21
1619092680000|2021-04-22 11:58:00|946.59|942.59|946.72|942.72|946.78|942.78|946.33|942.33|30
1619092690000|2021-04-22 11:58:10|946.7|942.7|947.01|943.01|947.13|943.13|946.52|942.52|31
1619092700000|2021-04-22 11:58:20|947.02|943.02|949.03|945.03|949.11|945.11|947.01|943.01|33
1619092710000|2021-04-22 11:58:30|948.99|944.99|950.89|946.89|950.89|946.89|948.81|944.81|27
1619092720000|2021-04-22 11:58:40|950.98|946.98|950.51|946.51|951.86|947.86|950.51|946.51|28
1619092730000|2021-04-22 11:58:50|950.47|946.47|949.86|945.86|950.47|946.47|949.8|945.8|31
1619092740000|2021-04-22 11:59:00|949.91|945.91|950.26|946.26|950.3|946.3|949.91|945.91|23
1619092750000|2021-04-22 11:59:10|950.23|946.23|950|946|950.23|946.23|950|946|27
1619092760000|2021-04-22 11:59:20|950.01|946.01|950.69|946.69|950.72|946.72|950.01|946.01|30
1619092770000|2021-04-22 11:59:30|950.8|946.8|949.97|945.97|950.93|946.93|949.97|945.97|27
1619092780000|2021-04-22 11:59:40|949.96|945.96|948.28|944.28|949.96|945.96|948.28|944.28|26
1619092790000|2021-04-22 11:59:50|948.27|944.27|950.39|946.39|950.39|946.39|948.27|944.27|35
1619092800000|2021-04-22 12:00:00|950.35|946.35|951.19|947.19|951.55|947.55|950.35|946.35|37
1619092810000|2021-04-22 12:00:10|951.2|947.2|951.76|947.76|951.8|947.8|951.17|947.17|35
1619092820000|2021-04-22 12:00:20|951.77|947.77|951.84|947.84|951.84|947.84|951.03|947.03|36
1619092830000|2021-04-22 12:00:30|951.85|947.85|951.76|947.76|952.15|948.15|951.68|947.68|27
1619092840000|2021-04-22 12:00:40|951.77|947.77|952.77|948.77|952.77|948.77|951.77|947.77|33
1619092850000|2021-04-22 12:00:50|952.8|948.8|953.95|949.95|953.95|949.95|952.8|948.8|33
1619092860000|2021-04-22 12:01:00|953.91|949.91|954.9|950.9|954.9|950.9|953.91|949.91|33
1619092870000|2021-04-22 12:01:10|954.78|950.78|955.93|951.93|956|952|954.75|950.75|24
1619092880000|2021-04-22 12:01:20|955.61|951.61|953.58|949.58|955.61|951.61|953.58|949.58|35
1619092890000|2021-04-22 12:01:30|953.57|949.57|951.52|947.52|953.57|949.57|951.52|947.52|33
1619092900000|2021-04-22 12:01:40|951.53|947.53|951.64|947.64|951.87|947.87|951.23|947.23|23
1619092910000|2021-04-22 12:01:50|951.61|947.61|951.36|947.36|951.61|947.61|951.25|947.25|29
1619092920000|2021-04-22 12:02:00|951.64|947.64|953.14|949.14|953.17|949.17|951.64|947.64|37
1619092930000|2021-04-22 12:02:10|953.15|949.15|953.55|949.55|953.68|949.68|952.79|948.79|38
1619092940000|2021-04-22 12:02:20|953.46|949.46|952.89|948.89|953.55|949.55|952.23|948.23|34
1619092950000|2021-04-22 12:02:30|952.91|948.91|954.6|950.6|954.6|950.6|952.91|948.91|30
1619092960000|2021-04-22 12:02:40|954.89|950.89|955.69|951.69|956.21|952.21|954.82|950.82|34
1619092970000|2021-04-22 12:02:50|955.83|951.83|954.62|950.62|956.24|952.24|954.62|950.62|31
1619092980000|2021-04-22 12:03:00|954.54|950.54|955.24|951.24|955.24|951.24|954.01|950.01|30
1619092990000|2021-04-22 12:03:10|955.25|951.25|955.34|951.34|955.34|951.34|954.92|950.92|27
1619093000000|2021-04-22 12:03:20|955.35|951.35|954.78|950.78|955.47|951.47|954.62|950.62|26
1619093010000|2021-04-22 12:03:30|954.8|950.8|955.02|951.02|955.16|951.16|954.8|950.8|31
1619093020000|2021-04-22 12:03:40|954.89|950.89|955.08|951.08|955.31|951.31|954.81|950.81|27
1619093030000|2021-04-22 12:03:50|955.09|951.09|954.47|950.47|955.15|951.15|954.47|950.47|23
1619093040000|2021-04-22 12:04:00|954.5|950.5|955.22|951.22|955.23|951.23|954.5|950.5|28
1619093050000|2021-04-22 12:04:10|955.28|951.28|956.13|952.13|956.14|952.14|955.28|951.28|36
1619093060000|2021-04-22 12:04:20|955.75|951.75|955.43|951.43|955.86|951.86|955.08|951.08|32
1619093070000|2021-04-22 12:04:30|955.44|951.44|955.47|951.47|955.57|951.57|955.33|951.33|29
1619093080000|2021-04-22 12:04:40|955.5|951.5|955.57|951.57|955.61|951.61|955.47|951.47|24
1619093090000|2021-04-22 12:04:50|955.56|951.56|955.87|951.87|955.87|951.87|955.56|951.56|31
1619093100000|2021-04-22 12:05:00|955.9|951.9|955.98|951.98|956.24|952.24|955.5|951.5|31
1619093110000|2021-04-22 12:05:10|955.99|951.99|956.49|952.49|956.49|952.49|955.99|951.99|37
1619093120000|2021-04-22 12:05:20|956.53|952.53|957.1|953.1|957.1|953.1|956.06|952.06|26
1619093130000|2021-04-22 12:05:30|957.17|953.17|957.96|953.96|958.69|954.69|957.17|953.17|32
1619093140000|2021-04-22 12:05:40|957.65|953.65|958.4|954.4|958.4|954.4|957.52|953.52|37
1619093150000|2021-04-22 12:05:50|958.48|954.48|958.72|954.72|959|955|958.14|954.14|37
1619093160000|2021-04-22 12:06:00|958.75|954.75|957.97|953.97|958.75|954.75|957.96|953.96|35
1619093170000|2021-04-22 12:06:10|957.94|953.94|956.79|952.79|957.94|953.94|956.76|952.76|29
1619093180000|2021-04-22 12:06:20|956.82|952.82|956.41|952.41|957.12|953.12|956.4|952.4|35
1619093190000|2021-04-22 12:06:30|956.43|952.43|957.02|953.02|957.04|953.04|956.43|952.43|28
1619093200000|2021-04-22 12:06:40|957|953|956.53|952.53|957.06|953.06|956.44|952.44|32
1619093210000|2021-04-22 12:06:50|956.59|952.59|956.53|952.53|956.61|952.61|956.53|952.53|24
1619093220000|2021-04-22 12:07:00|956.52|952.52|955.49|951.49|956.52|952.52|955.49|951.49|27
1619093230000|2021-04-22 12:07:10|955.33|951.33|953.24|949.24|955.41|951.41|953.17|949.17|33
1619093240000|2021-04-22 12:07:20|953.22|949.22|951.82|947.82|953.25|949.25|951.81|947.81|28
1619093250000|2021-04-22 12:07:30|951.85|947.85|950.87|946.87|951.88|947.88|950.54|946.54|33
1619093260000|2021-04-22 12:07:40|950.64|946.64|950.51|946.51|951.27|947.27|950.51|946.51|32
1619093270000|2021-04-22 12:07:50|950.9|946.9|950.76|946.76|951.2|947.2|950.6|946.6|35
1619093280000|2021-04-22 12:08:00|950.79|946.79|952.74|948.74|952.74|948.74|950.71|946.71|32
1619093290000|2021-04-22 12:08:10|952.78|948.78|953.19|949.19|953.5|949.5|952.68|948.68|35
1619093300000|2021-04-22 12:08:20|953.22|949.22|953.17|949.17|953.63|949.63|953.14|949.14|24
1619093310000|2021-04-22 12:08:30|953.16|949.16|953.7|949.7|954.14|950.14|952.07|948.07|32
1619093320000|2021-04-22 12:08:40|953.55|949.55|953.18|949.18|953.55|949.55|952.58|948.58|33
1619093330000|2021-04-22 12:08:50|953.14|949.14|953.87|949.87|954.16|950.16|952.93|948.93|34
1619093340000|2021-04-22 12:09:00|953.9|949.9|954.21|950.21|954.32|950.32|953.41|949.41|36
1619093350000|2021-04-22 12:09:10|954.2|950.2|954.69|950.69|954.81|950.81|953.93|949.93|31
1619093360000|2021-04-22 12:09:20|954.81|950.81|955.63|951.63|955.65|951.65|954.42|950.42|23
1619093370000|2021-04-22 12:09:30|955.57|951.57|955.03|951.03|955.57|951.57|954.39|950.39|34
1619093380000|2021-04-22 12:09:40|955.11|951.11|955.48|951.48|955.48|951.48|954.91|950.91|30
1619093390000|2021-04-22 12:09:50|955.49|951.49|955.67|951.67|955.99|951.99|955.12|951.12|37
1619093400000|2021-04-22 12:10:00|955.69|951.69|955.65|951.65|955.7|951.7|955.43|951.43|27
1619093410000|2021-04-22 12:10:10|955.75|951.75|956.81|952.81|956.81|952.81|954.97|950.97|37
1619093420000|2021-04-22 12:10:20|957.22|953.22|957.61|953.61|957.63|953.63|956.95|952.95|26
1619093430000|2021-04-22 12:10:30|957.58|953.58|957.23|953.23|957.58|953.58|957.23|953.23|30
1619093440000|2021-04-22 12:10:40|957.22|953.22|957.3|953.3|957.41|953.41|957.1|953.1|20
1619093450000|2021-04-22 12:10:50|957.31|953.31|957.89|953.89|957.92|953.92|957.31|953.31|25
1619093460000|2021-04-22 12:11:00|957.8|953.8|957.72|953.72|958.05|954.05|957.52|953.52|24
1619093470000|2021-04-22 12:11:10|957.75|953.75|957.18|953.18|957.78|953.78|957.18|953.18|31
1619093480000|2021-04-22 12:11:20|957.15|953.15|956.94|952.94|957.15|953.15|956.78|952.78|29
1619093490000|2021-04-22 12:11:30|956.65|952.65|955.07|951.07|956.65|952.65|955.06|951.06|32
1619093500000|2021-04-22 12:11:40|954.73|950.73|955.21|951.21|955.7|951.7|954.71|950.71|36
1619093510000|2021-04-22 12:11:50|955.51|951.51|954.73|950.73|955.56|951.56|954.56|950.56|38
1619093520000|2021-04-22 12:12:00|954.74|950.74|954.99|950.99|955.16|951.16|954.34|950.34|37
1619093530000|2021-04-22 12:12:10|955.09|951.09|955.24|951.24|955.62|951.62|954.87|950.87|32
1619093540000|2021-04-22 12:12:20|955.15|951.15|955.91|951.91|955.97|951.97|955.1|951.1|33
1619093550000|2021-04-22 12:12:30|955.85|951.85|955.51|951.51|956.28|952.28|955.51|951.51|29
1619093560000|2021-04-22 12:12:40|955.57|951.57|954.66|950.66|955.57|951.57|954.64|950.64|34
1619093570000|2021-04-22 12:12:50|954.68|950.68|955.03|951.03|955.05|951.05|954.6|950.6|28
1619093580000|2021-04-22 12:13:00|955.04|951.04|956.03|952.03|956.03|952.03|955.04|951.04|29
1619093590000|2021-04-22 12:13:10|956.05|952.05|955.47|951.47|956.22|952.22|955.3|951.3|33
1619093600000|2021-04-22 12:13:20|955.49|951.49|955.56|951.56|955.93|951.93|955.37|951.37|34
1619093610000|2021-04-22 12:13:30|955.64|951.64|955.19|951.19|955.78|951.78|955.17|951.17|29
1619093620000|2021-04-22 12:13:40|955.15|951.15|954.51|950.51|955.15|951.15|954.42|950.42|35
1619093630000|2021-04-22 12:13:50|954.5|950.5|954.69|950.69|954.7|950.7|954.32|950.32|33
1619093640000|2021-04-22 12:14:00|954.7|950.7|955.06|951.06|955.06|951.06|954.67|950.67|26
1619093650000|2021-04-22 12:14:10|955.13|951.13|955.79|951.79|955.8|951.8|955.13|951.13|32
1619093660000|2021-04-22 12:14:20|955.83|951.83|955.58|951.58|955.86|951.86|955.45|951.45|31
1619093670000|2021-04-22 12:14:30|955.61|951.61|955.09|951.09|955.65|951.65|955.03|951.03|30
1619093680000|2021-04-22 12:14:40|954.82|950.82|954.63|950.63|954.82|950.82|954.63|950.63|28
1619093690000|2021-04-22 12:14:50|954.64|950.64|954.65|950.65|954.9|950.9|954.52|950.52|20
1619093700000|2021-04-22 12:15:00|954.61|950.61|954.43|950.43|954.86|950.86|954.31|950.31|35
1619093710000|2021-04-22 12:15:10|954.44|950.44|953.88|949.88|954.44|950.44|953.88|949.88|28
1619093720000|2021-04-22 12:15:20|953.89|949.89|953.16|949.16|954.03|950.03|953.16|949.16|36
1619093730000|2021-04-22 12:15:30|953.18|949.18|952.76|948.76|953.18|949.18|952.76|948.76|31
1619093740000|2021-04-22 12:15:40|952.84|948.84|953.14|949.14|953.14|949.14|952.78|948.78|30
1619093750000|2021-04-22 12:15:50|953.11|949.11|953.37|949.37|953.37|949.37|952.85|948.85|35
1619093760000|2021-04-22 12:16:00|953.35|949.35|953.21|949.21|953.4|949.4|953.09|949.09|29
1619093770000|2021-04-22 12:16:10|953.17|949.17|953.61|949.61|953.81|949.81|952.61|948.61|36
1619093780000|2021-04-22 12:16:20|953.62|949.62|953.81|949.81|953.81|949.81|953.53|949.53|33
1619093790000|2021-04-22 12:16:30|953.8|949.8|954.32|950.32|954.32|950.32|953.24|949.24|32
1619093800000|2021-04-22 12:16:40|954.42|950.42|954.73|950.73|954.82|950.82|953.46|949.46|28
1619093810000|2021-04-22 12:16:50|954.72|950.72|955.4|951.4|955.92|951.92|954.64|950.64|31
1619093820000|2021-04-22 12:17:00|955.59|951.59|956.13|952.13|956.25|952.25|955.59|951.59|32
1619093830000|2021-04-22 12:17:10|956.17|952.17|956.49|952.49|956.59|952.59|956.15|952.15|21
1619093840000|2021-04-22 12:17:20|956.52|952.52|955.61|951.61|956.56|952.56|955.61|951.61|28
1619093850000|2021-04-22 12:17:30|955.6|951.6|956.63|952.63|956.63|952.63|955.6|951.6|34
1619093860000|2021-04-22 12:17:40|956.56|952.56|955.96|951.96|956.77|952.77|955.84|951.84|33
1619093870000|2021-04-22 12:17:50|955.97|951.97|955.76|951.76|955.99|951.99|955.63|951.63|32
1619093880000|2021-04-22 12:18:00|955.73|951.73|956.07|952.07|956.07|952.07|955.7|951.7|27
1619093890000|2021-04-22 12:18:10|956|952|956.23|952.23|956.28|952.28|956|952|33
1619093900000|2021-04-22 12:18:20|956.12|952.12|956.32|952.32|956.32|952.32|955.83|951.83|27
1619093910000|2021-04-22 12:18:30|956.19|952.19|956.91|952.91|956.91|952.91|956.19|952.19|33
1619093920000|2021-04-22 12:18:40|956.9|952.9|956.64|952.64|957.08|953.08|956.26|952.26|33
1619093930000|2021-04-22 12:18:50|956.65|952.65|956.92|952.92|957|953|956.65|952.65|36
1619093940000|2021-04-22 12:19:00|956.85|952.85|957.01|953.01|957.03|953.03|956.49|952.49|32
1619093950000|2021-04-22 12:19:10|957.05|953.05|957.78|953.78|957.78|953.78|957.05|953.05|23
1619093960000|2021-04-22 12:19:20|957.74|953.74|957.92|953.92|957.92|953.92|957.74|953.74|19
1619093970000|2021-04-22 12:19:30|957.97|953.97|959.07|955.07|959.12|955.12|957.96|953.96|34
1619093980000|2021-04-22 12:19:40|959.08|955.08|958.89|954.89|959.23|955.23|958.71|954.71|34
1619093990000|2021-04-22 12:19:50|958.95|954.95|959.46|955.46|959.5|955.5|958.63|954.63|33
1619094000000|2021-04-22 12:20:00|959.43|955.43|959.85|955.85|960.06|956.06|959.41|955.41|28
1619094010000|2021-04-22 12:20:10|959.83|955.83|959.35|955.35|959.88|955.88|959.25|955.25|30
1619094020000|2021-04-22 12:20:20|959.36|955.36|958.53|954.53|959.51|955.51|958.45|954.45|30
1619094030000|2021-04-22 12:20:30|958.54|954.54|958.09|954.09|958.67|954.67|958.09|954.09|30
1619094040000|2021-04-22 12:20:40|958.1|954.1|957.72|953.72|958.26|954.26|957.69|953.69|31
1619094050000|2021-04-22 12:20:50|957.78|953.78|958.28|954.28|958.29|954.29|957.68|953.68|26
1619094060000|2021-04-22 12:21:00|958.29|954.29|959.16|955.16|959.16|955.16|958.26|954.26|35
1619094070000|2021-04-22 12:21:10|959.12|955.12|959.28|955.28|959.38|955.38|959.12|955.12|31
1619094080000|2021-04-22 12:21:20|959.35|955.35|958.88|954.88|959.36|955.36|958.68|954.68|31
1619094090000|2021-04-22 12:21:30|959.04|955.04|958.44|954.44|959.11|955.11|958.44|954.44|33
1619094100000|2021-04-22 12:21:40|958.47|954.47|958.82|954.82|958.83|954.83|958.47|954.47|29
1619094110000|2021-04-22 12:21:50|958.86|954.86|959.31|955.31|959.46|955.46|958.82|954.82|29
1619094120000|2021-04-22 12:22:00|959.29|955.29|959.52|955.52|959.54|955.54|959.11|955.11|25
1619094130000|2021-04-22 12:22:10|959.63|955.63|959.5|955.5|960.05|956.05|959.35|955.35|27
1619094140000|2021-04-22 12:22:20|959.57|955.57|959.28|955.28|959.62|955.62|959.14|955.14|31
1619094150000|2021-04-22 12:22:30|959.23|955.23|958.44|954.44|959.23|955.23|958.34|954.34|33
1619094160000|2021-04-22 12:22:40|958.45|954.45|958.8|954.8|959|955|958.44|954.44|31
1619094170000|2021-04-22 12:22:50|958.81|954.81|959.98|955.98|960.1|956.1|958.81|954.81|29
1619094180000|2021-04-22 12:23:00|959.97|955.97|960.38|956.38|960.38|956.38|959.97|955.97|21
1619094190000|2021-04-22 12:23:10|960.32|956.32|959.85|955.85|960.32|956.32|959.6|955.6|22
1619094200000|2021-04-22 12:23:20|959.84|955.84|959.01|955.01|959.84|955.84|958.93|954.93|31
1619094210000|2021-04-22 12:23:30|959|955|958.37|954.37|959.24|955.24|958.37|954.37|32
1619094220000|2021-04-22 12:23:40|958.3|954.3|959.75|955.75|959.76|955.76|958.2|954.2|32
1619094230000|2021-04-22 12:23:50|959.88|955.88|960.31|956.31|960.31|956.31|959.85|955.85|22
1619094240000|2021-04-22 12:24:00|960.41|956.41|961.88|957.88|961.88|957.88|960.41|956.41|28
1619094250000|2021-04-22 12:24:10|961.91|957.91|962.26|958.26|962.26|958.26|961.64|957.64|30
1619094260000|2021-04-22 12:24:20|962.3|958.3|963.36|959.36|963.36|959.36|962.2|958.2|32
1619094270000|2021-04-22 12:24:30|963.34|959.34|964|960|964|960|963.34|959.34|33
1619094280000|2021-04-22 12:24:40|964.01|960.01|964.81|960.81|964.81|960.81|963.97|959.97|30
1619094290000|2021-04-22 12:24:50|964.87|960.87|965.24|961.24|965.24|961.24|964.62|960.62|32
1619094300000|2021-04-22 12:25:00|965.25|961.25|965.48|961.48|965.74|961.74|965.13|961.13|29
1619094310000|2021-04-22 12:25:10|965.46|961.46|964.42|960.42|965.46|961.46|964.29|960.29|35
1619094320000|2021-04-22 12:25:20|964.41|960.41|964.36|960.36|964.46|960.46|963.92|959.92|31
1619094330000|2021-04-22 12:25:30|964.34|960.34|965.9|961.9|965.9|961.9|964.34|960.34|32
1619094340000|2021-04-22 12:25:40|965.87|961.87|965.08|961.08|965.88|961.88|965.02|961.02|26
1619094350000|2021-04-22 12:25:50|965.13|961.13|965.57|961.57|965.73|961.73|965.12|961.12|34
1619094360000|2021-04-22 12:26:00|965.58|961.58|964.97|960.97|965.64|961.64|964.82|960.82|35
1619094370000|2021-04-22 12:26:10|964.96|960.96|965.22|961.22|965.31|961.31|964.92|960.92|33
1619094380000|2021-04-22 12:26:20|965.19|961.19|964.31|960.31|965.19|961.19|964.29|960.29|28
1619094390000|2021-04-22 12:26:30|964.3|960.3|963.62|959.62|964.41|960.41|963.6|959.6|32
1619094400000|2021-04-22 12:26:40|963.6|959.6|962.64|958.64|963.6|959.6|962.64|958.64|36
1619094410000|2021-04-22 12:26:50|962.58|958.58|962.61|958.61|962.71|958.71|962.32|958.32|35
1619094420000|2021-04-22 12:27:00|962.59|958.59|962.79|958.79|963.01|959.01|962.53|958.53|33
1619094430000|2021-04-22 12:27:10|962.93|958.93|962.36|958.36|963.1|959.1|962.36|958.36|30
1619094440000|2021-04-22 12:27:20|962.39|958.39|961.45|957.45|962.39|958.39|961.29|957.29|29
1619094450000|2021-04-22 12:27:30|961.47|957.47|960.73|956.73|961.5|957.5|960.63|956.63|31
1619094460000|2021-04-22 12:27:40|960.61|956.61|960|956|960.61|956.61|959.98|955.98|35
1619094470000|2021-04-22 12:27:50|960.01|956.01|959.69|955.69|960.01|956.01|959.63|955.63|32
1619094480000|2021-04-22 12:28:00|959.7|955.7|959.79|955.79|959.84|955.84|959.54|955.54|29
1619094490000|2021-04-22 12:28:10|959.89|955.89|958.74|954.74|960.24|956.24|958.62|954.62|34
1619094500000|2021-04-22 12:28:20|959.15|955.15|958.64|954.64|959.18|955.18|958.42|954.42|34
1619094510000|2021-04-22 12:28:30|958.65|954.65|958.03|954.03|958.73|954.73|957.95|953.95|28
1619094520000|2021-04-22 12:28:40|958.13|954.13|957.65|953.65|958.13|954.13|957.58|953.58|31
1619094530000|2021-04-22 12:28:50|957.62|953.62|956.26|952.26|957.65|953.65|956.18|952.18|28
1619094540000|2021-04-22 12:29:00|956.31|952.31|956.77|952.77|956.85|952.85|956.3|952.3|33
1619094550000|2021-04-22 12:29:10|956.49|952.49|956.58|952.58|956.66|952.66|956.22|952.22|32
1619094560000|2021-04-22 12:29:20|956.65|952.65|957.79|953.79|957.94|953.94|956.65|952.65|34
1619094570000|2021-04-22 12:29:30|957.78|953.78|958.2|954.2|958.2|954.2|957.57|953.57|30
1619094580000|2021-04-22 12:29:40|958.22|954.22|958|954|958.41|954.41|957.93|953.93|31
1619094590000|2021-04-22 12:29:50|957.78|953.78|958.21|954.21|958.24|954.24|957.48|953.48|30
1619094600000|2021-04-22 12:30:00|958.11|954.11|957.8|953.8|958.17|954.17|957.49|953.49|32
1619094610000|2021-04-22 12:30:10|958|954|957.18|953.18|958.2|954.2|957.18|953.18|25
1619094620000|2021-04-22 12:30:20|957.1|953.1|957.76|953.76|957.76|953.76|957|953|28
1619094630000|2021-04-22 12:30:30|957.77|953.77|957.93|953.93|957.94|953.94|957.5|953.5|23
1619094640000|2021-04-22 12:30:40|957.94|953.94|958.02|954.02|958.37|954.37|957.9|953.9|26
1619094650000|2021-04-22 12:30:50|957.99|953.99|956.9|952.9|958.02|954.02|956.82|952.82|32
1619094660000|2021-04-22 12:31:00|956.87|952.87|957.5|953.5|957.5|953.5|956.79|952.79|33
1619094670000|2021-04-22 12:31:10|957.52|953.52|957.75|953.75|958.2|954.2|957.5|953.5|31
1619094680000|2021-04-22 12:31:20|957.77|953.77|958.78|954.78|958.79|954.79|957.75|953.75|35
1619094690000|2021-04-22 12:31:30|958.65|954.65|959.62|955.62|959.74|955.74|958.65|954.65|30
1619094700000|2021-04-22 12:31:40|959.73|955.73|959.53|955.53|959.73|955.73|959.26|955.26|25
1619094710000|2021-04-22 12:31:50|959.6|955.6|959.68|955.68|959.79|955.79|959.47|955.47|31
1619094720000|2021-04-22 12:32:00|959.79|955.79|959.47|955.47|959.8|955.8|959.28|955.28|20
1619094730000|2021-04-22 12:32:10|959.48|955.48|959.09|955.09|959.51|955.51|958.55|954.55|33
1619094740000|2021-04-22 12:32:20|959.15|955.15|960.4|956.4|960.5|956.5|959.15|955.15|32
1619094750000|2021-04-22 12:32:30|960.41|956.41|961.18|957.18|961.22|957.22|960.41|956.41|18
1619094760000|2021-04-22 12:32:40|961.19|957.19|961.21|957.21|961.31|957.31|960.88|956.88|25
1619094770000|2021-04-22 12:32:50|961.2|957.2|960.46|956.46|961.23|957.23|960.44|956.44|25
1619094780000|2021-04-22 12:33:00|960.44|956.44|960.57|956.57|960.77|956.77|960.26|956.26|32
1619094790000|2021-04-22 12:33:10|960.49|956.49|960.62|956.62|960.62|956.62|960.18|956.18|33
1619094800000|2021-04-22 12:33:20|960.66|956.66|961.5|957.5|961.5|957.5|960.66|956.66|31
1619094810000|2021-04-22 12:33:30|961.65|957.65|962.39|958.39|962.39|958.39|961.65|957.65|27
1619094820000|2021-04-22 12:33:40|962.47|958.47|963.09|959.09|963.09|959.09|962.47|958.47|29
1619094830000|2021-04-22 12:33:50|962.76|958.76|962.82|958.82|963.27|959.27|962.27|958.27|35
1619094840000|2021-04-22 12:34:00|962.83|958.83|964.52|960.52|965.33|961.33|962.44|958.44|33
1619094850000|2021-04-22 12:34:10|964.92|960.92|967.22|963.22|967.22|963.22|964.71|960.71|31
1619094860000|2021-04-22 12:34:20|967.23|963.23|966.99|962.99|967.23|963.23|966.17|962.17|31
1619094870000|2021-04-22 12:34:30|966.67|962.67|968.29|964.29|968.37|964.37|966.49|962.49|34
1619094880000|2021-04-22 12:34:40|968.3|964.3|968.23|964.23|968.95|964.95|968.08|964.08|30
1619094890000|2021-04-22 12:34:50|968.24|964.24|967.95|963.95|968.43|964.43|967.89|963.89|29
1619094900000|2021-04-22 12:35:00|967.89|963.89|969.16|965.16|969.18|965.18|967.59|963.59|38
1619094910000|2021-04-22 12:35:10|969.21|965.21|968.78|964.78|969.99|965.99|968.78|964.78|35
1619094920000|2021-04-22 12:35:20|968.39|964.39|967.3|963.3|968.39|964.39|967.01|963.01|36
1619094930000|2021-04-22 12:35:30|967.32|963.32|967.64|963.64|968.14|964.14|966.94|962.94|26
1619094940000|2021-04-22 12:35:40|967.26|963.26|967.37|963.37|967.74|963.74|966.69|962.69|30
1619094950000|2021-04-22 12:35:50|967.11|963.11|967.25|963.25|967.25|963.25|966.32|962.32|29
1619094960000|2021-04-22 12:36:00|967.23|963.23|967.13|963.13|967.27|963.27|966.51|962.51|29
1619094970000|2021-04-22 12:36:10|966.7|962.7|964.63|960.63|967.25|963.25|964.62|960.62|28
1619094980000|2021-04-22 12:36:20|964.4|960.4|965.01|961.01|965.01|961.01|964.4|960.4|36
1619094990000|2021-04-22 12:36:30|965.08|961.08|966.33|962.33|967.1|963.1|965.08|961.08|34
1619095000000|2021-04-22 12:36:40|966.04|962.04|965.73|961.73|966.19|962.19|965.01|961.01|37
1619095010000|2021-04-22 12:36:50|965.72|961.72|965.97|961.97|966.96|962.96|965.53|961.53|39
1619095020000|2021-04-22 12:37:00|966.11|962.11|966.02|962.02|966.11|962.11|965.69|961.69|35
1619095030000|2021-04-22 12:37:10|966|962|965.65|961.65|966.15|962.15|965.61|961.61|31
1619095040000|2021-04-22 12:37:20|965.61|961.61|965.56|961.56|965.87|961.87|965.05|961.05|32
1619095050000|2021-04-22 12:37:30|965.22|961.22|964.94|960.94|965.47|961.47|964.84|960.84|31
1619095060000|2021-04-22 12:37:40|964.98|960.98|963.92|959.92|964.98|960.98|963.85|959.85|29
1619095070000|2021-04-22 12:37:50|964|960|963.73|959.73|964.33|960.33|963.63|959.63|29
1619095080000|2021-04-22 12:38:00|963.95|959.95|964.12|960.12|964.12|960.12|963.39|959.39|36
1619095090000|2021-04-22 12:38:10|964.13|960.13|964.46|960.46|964.48|960.48|964.06|960.06|35
1619095100000|2021-04-22 12:38:20|964.47|960.47|963.76|959.76|964.49|960.49|963.68|959.68|29
1619095110000|2021-04-22 12:38:30|963.75|959.75|963.76|959.76|964.05|960.05|963.57|959.57|33
1619095120000|2021-04-22 12:38:40|963.88|959.88|964.77|960.77|964.77|960.77|963.88|959.88|30
1619095130000|2021-04-22 12:38:50|964.8|960.8|964.56|960.56|964.8|960.8|964.08|960.08|31
1619095140000|2021-04-22 12:39:00|964.53|960.53|964.44|960.44|964.69|960.69|964.31|960.31|36
1619095150000|2021-04-22 12:39:10|964.4|960.4|964.12|960.12|964.4|960.4|963.99|959.99|32
1619095160000|2021-04-22 12:39:20|964.2|960.2|964.25|960.25|964.49|960.49|964.07|960.07|31
1619095170000|2021-04-22 12:39:30|964.29|960.29|963.88|959.88|964.44|960.44|963.88|959.88|33
1619095180000|2021-04-22 12:39:40|963.89|959.89|964.12|960.12|964.44|960.44|963.87|959.87|33
1619095190000|2021-04-22 12:39:50|964.07|960.07|963.98|959.98|964.07|960.07|963.85|959.85|32
1619095200000|2021-04-22 12:40:00|963.99|959.99|963.8|959.8|964.05|960.05|963.71|959.71|29
1619095210000|2021-04-22 12:40:10|963.79|959.79|963.56|959.56|963.8|959.8|963.47|959.47|33
1619095220000|2021-04-22 12:40:20|963.55|959.55|963.71|959.71|963.72|959.72|963.38|959.38|33
1619095230000|2021-04-22 12:40:30|963.72|959.72|962.8|958.8|963.82|959.82|962.7|958.7|34
1619095240000|2021-04-22 12:40:40|962.79|958.79|962.54|958.54|962.79|958.79|962.39|958.39|30
1619095250000|2021-04-22 12:40:50|962.52|958.52|962.53|958.53|962.55|958.55|962|958|32
1619095260000|2021-04-22 12:41:00|962.48|958.48|962.06|958.06|962.54|958.54|961.92|957.92|32
1619095270000|2021-04-22 12:41:10|962.08|958.08|961.69|957.69|962.15|958.15|961.58|957.58|34
1619095280000|2021-04-22 12:41:20|961.62|957.62|960.91|956.91|961.76|957.76|960.91|956.91|36
1619095290000|2021-04-22 12:41:30|960.89|956.89|960.09|956.09|960.89|956.89|960.09|956.09|32
1619095300000|2021-04-22 12:41:40|960.12|956.12|959.4|955.4|960.12|956.12|959.33|955.33|30
1619095310000|2021-04-22 12:41:50|959.41|955.41|959.17|955.17|959.96|955.96|958.53|954.53|30
1619095320000|2021-04-22 12:42:00|959.26|955.26|962.25|958.25|962.25|958.25|959.26|955.26|39
1619095330000|2021-04-22 12:42:10|961.46|957.46|961.39|957.39|962.08|958.08|961.35|957.35|37
1619095340000|2021-04-22 12:42:20|961.35|957.35|960.51|956.51|961.35|957.35|960.24|956.24|37
1619095350000|2021-04-22 12:42:30|960.52|956.52|960.46|956.46|960.77|956.77|960.36|956.36|33
1619095360000|2021-04-22 12:42:40|960.62|956.62|958.98|954.98|960.62|956.62|958.72|954.72|36
1619095370000|2021-04-22 12:42:50|958.99|954.99|958.72|954.72|958.99|954.99|958.43|954.43|30
1619095380000|2021-04-22 12:43:00|958.77|954.77|959.32|955.32|959.32|955.32|958.62|954.62|32
1619095390000|2021-04-22 12:43:10|959.35|955.35|960.18|956.18|960.28|956.28|959.02|955.02|33
1619095400000|2021-04-22 12:43:20|960.17|956.17|960.06|956.06|960.17|956.17|959.4|955.4|38
1619095410000|2021-04-22 12:43:30|959.91|955.91|959.62|955.62|960.03|956.03|959.09|955.09|39
1619095420000|2021-04-22 12:43:40|959.64|955.64|959.48|955.48|959.66|955.66|959.4|955.4|29
1619095430000|2021-04-22 12:43:50|959.44|955.44|959.12|955.12|959.5|955.5|958.89|954.89|27
1619095440000|2021-04-22 12:44:00|959.13|955.13|959.72|955.72|959.72|955.72|959.13|955.13|26
1619095450000|2021-04-22 12:44:10|959.7|955.7|960.6|956.6|960.6|956.6|959.67|955.67|30
1619095460000|2021-04-22 12:44:20|960.48|956.48|960.83|956.83|960.84|956.84|960.4|956.4|28
1619095470000|2021-04-22 12:44:30|960.84|956.84|959.47|955.47|960.84|956.84|959.47|955.47|37
1619095480000|2021-04-22 12:44:40|959.42|955.42|959.46|955.46|959.46|955.46|959.11|955.11|26
1619095490000|2021-04-22 12:44:50|959.42|955.42|959.27|955.27|959.77|955.77|959.27|955.27|34
1619095500000|2021-04-22 12:45:00|959.56|955.56|960.87|956.87|961.11|957.11|959.54|955.54|35
1619095510000|2021-04-22 12:45:10|960.88|956.88|961.14|957.14|961.35|957.35|960.62|956.62|26
1619095520000|2021-04-22 12:45:20|961.15|957.15|960.44|956.44|961.47|957.47|960.44|956.44|29
1619095530000|2021-04-22 12:45:30|960.35|956.35|959.8|955.8|960.79|956.79|959.7|955.7|38
1619095540000|2021-04-22 12:45:40|959.81|955.81|960.11|956.11|960.37|956.37|959.53|955.53|33
1619095550000|2021-04-22 12:45:50|960.04|956.04|959.92|955.92|960.21|956.21|959.73|955.73|33
1619095560000|2021-04-22 12:46:00|959.96|955.96|959.58|955.58|959.96|955.96|959.58|955.58|29
1619095570000|2021-04-22 12:46:10|959.6|955.6|958.77|954.77|959.61|955.61|958.77|954.77|36
1619095580000|2021-04-22 12:46:20|958.76|954.76|958.02|954.02|958.76|954.76|957.94|953.94|30
1619095590000|2021-04-22 12:46:30|958.01|954.01|957.05|953.05|958.2|954.2|956.97|952.97|31
1619095600000|2021-04-22 12:46:40|957.11|953.11|957.01|953.01|957.23|953.23|956.92|952.92|27
1619095610000|2021-04-22 12:46:50|956.92|952.92|957.2|953.2|957.24|953.24|956.78|952.78|34
1619095620000|2021-04-22 12:47:00|957.21|953.21|957.27|953.27|957.54|953.54|956.88|952.88|36
1619095630000|2021-04-22 12:47:10|957.26|953.26|957.84|953.84|957.99|953.99|957.26|953.26|31
1619095640000|2021-04-22 12:47:20|957.86|953.86|956.32|952.32|957.89|953.89|956.32|952.32|33
1619095650000|2021-04-22 12:47:30|956.31|952.31|953.89|949.89|956.31|952.31|953.73|949.73|33
1619095660000|2021-04-22 12:47:40|953.91|949.91|954.29|950.29|954.48|950.48|953.86|949.86|35
1619095670000|2021-04-22 12:47:50|954.3|950.3|954.34|950.34|954.53|950.53|954.1|950.1|28
1619095680000|2021-04-22 12:48:00|953.89|949.89|953.31|949.31|953.89|949.89|953.29|949.29|27
1619095690000|2021-04-22 12:48:10|953.29|949.29|952.92|948.92|953.52|949.52|952.58|948.58|31
1619095700000|2021-04-22 12:48:20|953.04|949.04|953.06|949.06|953.31|949.31|952.82|948.82|34
1619095710000|2021-04-22 12:48:30|952.88|948.88|952.43|948.43|952.97|948.97|952.36|948.36|30
1619095720000|2021-04-22 12:48:40|952.4|948.4|951.59|947.59|952.41|948.41|951.09|947.09|39
1619095730000|2021-04-22 12:48:50|951.58|947.58|949.49|945.49|951.58|947.58|949.49|945.49|35
1619095740000|2021-04-22 12:49:00|949.44|945.44|949.13|945.13|949.64|945.64|948.99|944.99|35
1619095750000|2021-04-22 12:49:10|949.33|945.33|951.35|947.35|951.45|947.45|949.33|945.33|36
1619095760000|2021-04-22 12:49:20|951.42|947.42|951.98|947.98|952.01|948.01|951.32|947.32|32
1619095770000|2021-04-22 12:49:30|952|948|952.28|948.28|952.99|948.99|951.86|947.86|34
1619095780000|2021-04-22 12:49:40|952.22|948.22|951.99|947.99|952.49|948.49|951.53|947.53|33
1619095790000|2021-04-22 12:49:50|951.98|947.98|952.6|948.6|952.89|948.89|951.91|947.91|28
1619095800000|2021-04-22 12:50:00|952.42|948.42|953.66|949.66|953.66|949.66|952.42|948.42|32
1619095810000|2021-04-22 12:50:10|953.64|949.64|953.86|949.86|954.08|950.08|953.51|949.51|29
1619095820000|2021-04-22 12:50:20|953.83|949.83|952.98|948.98|953.83|949.83|952.98|948.98|31
1619095830000|2021-04-22 12:50:30|953.05|949.05|952.7|948.7|953.05|949.05|952.45|948.45|29
1619095840000|2021-04-22 12:50:40|952.71|948.71|952.71|948.71|952.74|948.74|952.47|948.47|25
1619095850000|2021-04-22 12:50:50|952.7|948.7|952.8|948.8|952.87|948.87|952.66|948.66|21
1619095860000|2021-04-22 12:51:00|952.82|948.82|954.61|950.61|954.62|950.62|952.74|948.74|37
1619095870000|2021-04-22 12:51:10|954.62|950.62|955.51|951.51|955.52|951.52|954.62|950.62|35
1619095880000|2021-04-22 12:51:20|955.5|951.5|954.54|950.54|955.52|951.52|954.54|950.54|34
1619095890000|2021-04-22 12:51:30|954.61|950.61|954.14|950.14|954.63|950.63|954.09|950.09|30
1619095900000|2021-04-22 12:51:40|954.15|950.15|953.41|949.41|954.21|950.21|953.38|949.38|32
1619095910000|2021-04-22 12:51:50|953.54|949.54|953.14|949.14|953.6|949.6|953.06|949.06|28
1619095920000|2021-04-22 12:52:00|953.22|949.22|953.4|949.4|953.4|949.4|953.05|949.05|18
1619095930000|2021-04-22 12:52:10|953.43|949.43|954.01|950.01|954.03|950.03|953.43|949.43|28
1619095940000|2021-04-22 12:52:20|954.04|950.04|954.08|950.08|954.16|950.16|953.98|949.98|23
1619095950000|2021-04-22 12:52:30|954.09|950.09|953.97|949.97|954.46|950.46|953.83|949.83|26
1619095960000|2021-04-22 12:52:40|953.93|949.93|953.94|949.94|953.96|949.96|953.63|949.63|27
1619095970000|2021-04-22 12:52:50|953.91|949.91|953.43|949.43|954|950|953.43|949.43|35
1619095980000|2021-04-22 12:53:00|953.41|949.41|954.24|950.24|954.26|950.26|953.41|949.41|36
1619095990000|2021-04-22 12:53:10|954.25|950.25|954.51|950.51|954.57|950.57|954.2|950.2|22
1619096000000|2021-04-22 12:53:20|954.52|950.52|955.48|951.48|955.5|951.5|954.19|950.19|26
1619096010000|2021-04-22 12:53:30|955.41|951.41|954.04|950.04|955.41|951.41|954.04|950.04|36
1619096020000|2021-04-22 12:53:40|954.03|950.03|954.04|950.04|954.04|950.04|953.78|949.78|24
1619096030000|2021-04-22 12:53:50|954.07|950.07|953.55|949.55|954.07|950.07|953.55|949.55|24
1619096040000|2021-04-22 12:54:00|953.38|949.38|953.67|949.67|953.68|949.68|953.22|949.22|24
1619096050000|2021-04-22 12:54:10|953.68|949.68|954.37|950.37|954.44|950.44|953.68|949.68|24
1619096060000|2021-04-22 12:54:20|954.38|950.38|955.09|951.09|955.21|951.21|954.38|950.38|29
1619096070000|2021-04-22 12:54:30|955.19|951.19|955.71|951.71|955.77|951.77|954.73|950.73|15
1619096080000|2021-04-22 12:54:40|955.77|951.77|956.08|952.08|956.08|952.08|955.77|951.77|26
1619096090000|2021-04-22 12:54:50|956.15|952.15|954.91|950.91|956.21|952.21|954.91|950.91|26
1619096100000|2021-04-22 12:55:00|954.99|950.99|955.15|951.15|955.21|951.21|954.98|950.98|27
1619096110000|2021-04-22 12:55:10|955.17|951.17|955.12|951.12|955.22|951.22|955.04|951.04|30
1619096120000|2021-04-22 12:55:20|955.11|951.11|955.55|951.55|955.58|951.58|955.09|951.09|31
1619096130000|2021-04-22 12:55:30|955.6|951.6|955.59|951.59|955.86|951.86|955.4|951.4|30
1619096140000|2021-04-22 12:55:40|955.58|951.58|955.98|951.98|956|952|955.57|951.57|32
1619096150000|2021-04-22 12:55:50|955.99|951.99|956.06|952.06|957.19|953.19|955.99|951.99|33
1619096160000|2021-04-22 12:56:00|956.1|952.1|956.36|952.36|956.56|952.56|956.1|952.1|27
1619096170000|2021-04-22 12:56:10|956.34|952.34|956.7|952.7|956.84|952.84|956.29|952.29|30
1619096180000|2021-04-22 12:56:20|956.69|952.69|956.42|952.42|956.71|952.71|956.42|952.42|29
1619096190000|2021-04-22 12:56:30|956.38|952.38|955.48|951.48|956.39|952.39|955.33|951.33|33
1619096200000|2021-04-22 12:56:40|955.46|951.46|955.41|951.41|955.56|951.56|955.22|951.22|25
1619096210000|2021-04-22 12:56:50|955.45|951.45|955.08|951.08|955.45|951.45|955.08|951.08|26
1619096220000|2021-04-22 12:57:00|955.06|951.06|954.64|950.64|955.06|951.06|954.58|950.58|21
1619096230000|2021-04-22 12:57:10|954.67|950.67|954.88|950.88|954.97|950.97|954.55|950.55|33
1619096240000|2021-04-22 12:57:20|954.87|950.87|955.24|951.24|955.25|951.25|954.67|950.67|27
1619096250000|2021-04-22 12:57:30|955.27|951.27|954.93|950.93|955.47|951.47|954.86|950.86|34
1619096260000|2021-04-22 12:57:40|954.92|950.92|954.68|950.68|955.47|951.47|954.65|950.65|34
1619096270000|2021-04-22 12:57:50|954.69|950.69|954.54|950.54|954.79|950.79|954.08|950.08|34
1619096280000|2021-04-22 12:58:00|954.49|950.49|954.78|950.78|954.95|950.95|954.42|950.42|33
1619096290000|2021-04-22 12:58:10|954.77|950.77|954.82|950.82|954.87|950.87|954.7|950.7|25
1619096300000|2021-04-22 12:58:20|954.84|950.84|954.8|950.8|954.91|950.91|954.71|950.71|20
1619096310000|2021-04-22 12:58:30|954.73|950.73|954.41|950.41|954.73|950.73|954.38|950.38|27
1619096320000|2021-04-22 12:58:40|954.43|950.43|952.9|948.9|954.43|950.43|952.9|948.9|29
1619096330000|2021-04-22 12:58:50|952.95|948.95|951.54|947.54|952.95|948.95|951.31|947.31|35
1619096340000|2021-04-22 12:59:00|951.58|947.58|951.13|947.13|951.99|947.99|951.09|947.09|29
1619096350000|2021-04-22 12:59:10|951.12|947.12|948.75|944.75|951.54|947.54|948.4|944.4|35
1619096360000|2021-04-22 12:59:20|948.67|944.67|946.81|942.81|948.67|944.67|946.59|942.59|39
1619096370000|2021-04-22 12:59:30|946.89|942.89|947.11|943.11|947.16|943.16|946.75|942.75|31
1619096380000|2021-04-22 12:59:40|947.13|943.13|947.13|943.13|947.15|943.15|946.7|942.7|35
1619096390000|2021-04-22 12:59:50|947.17|943.17|948.78|944.78|948.78|944.78|947.17|943.17|27
1619096400000|2021-04-22 13:00:00|948.96|944.96|949.26|945.26|949.61|945.61|948.96|944.96|34
1619096410000|2021-04-22 13:00:10|949.28|945.28|950.79|946.79|950.83|946.83|949.28|945.28|32
1619096420000|2021-04-22 13:00:20|950.73|946.73|951.13|947.13|951.25|947.25|950.57|946.57|28
1619096430000|2021-04-22 13:00:30|951.15|947.15|952.45|948.45|952.45|948.45|950.96|946.96|29
1619096440000|2021-04-22 13:00:40|952.47|948.47|953.28|949.28|953.28|949.28|952.43|948.43|21
1619096450000|2021-04-22 13:00:50|953.3|949.3|954.36|950.36|954.36|950.36|953.3|949.3|31
1619096460000|2021-04-22 13:01:00|954.49|950.49|954.94|950.94|955.02|951.02|954.41|950.41|25
1619096470000|2021-04-22 13:01:10|954.97|950.97|953.94|949.94|955.02|951.02|953.94|949.94|37
1619096480000|2021-04-22 13:01:20|953.89|949.89|953.97|949.97|953.97|949.97|953.59|949.59|24
1619096490000|2021-04-22 13:01:30|953.96|949.96|953.33|949.33|954.06|950.06|953.31|949.31|33
1619096500000|2021-04-22 13:01:40|953.31|949.31|951.82|947.82|953.34|949.34|951.82|947.82|33
1619096510000|2021-04-22 13:01:50|951.89|947.89|950.64|946.64|951.97|947.97|950.64|946.64|35
1619096520000|2021-04-22 13:02:00|950.52|946.52|950.32|946.32|950.97|946.97|950.11|946.11|37
1619096530000|2021-04-22 13:02:10|950.43|946.43|950.06|946.06|950.63|946.63|949.88|945.88|32
1619096540000|2021-04-22 13:02:20|950.25|946.25|949.92|945.92|950.47|946.47|949.08|945.08|35
1619096550000|2021-04-22 13:02:30|949.87|945.87|949.79|945.79|950.22|946.22|949.01|945.01|30
1619096560000|2021-04-22 13:02:40|950|946|948.93|944.93|950.24|946.24|948.66|944.66|27
1619096570000|2021-04-22 13:02:50|948.9|944.9|949.11|945.11|949.11|945.11|948.3|944.3|29
1619096580000|2021-04-22 13:03:00|949.1|945.1|947.65|943.65|949.12|945.12|947.65|943.65|37
1619096590000|2021-04-22 13:03:10|947.67|943.67|945.64|941.64|947.69|943.69|945.63|941.63|34
1619096600000|2021-04-22 13:03:20|945.58|941.58|944.93|940.93|945.85|941.85|944.56|940.56|34
1619096610000|2021-04-22 13:03:30|944.91|940.91|944.51|940.51|945.09|941.09|944.49|940.49|33
1619096620000|2021-04-22 13:03:40|944.55|940.55|945.52|941.52|945.55|941.55|944.53|940.53|39
1619096630000|2021-04-22 13:03:50|945.57|941.57|945.22|941.22|945.67|941.67|944.94|940.94|33
1619096640000|2021-04-22 13:04:00|945.32|941.32|946.76|942.76|946.76|942.76|945.31|941.31|32
1619096650000|2021-04-22 13:04:10|946.77|942.77|947.13|943.13|947.64|943.64|946.43|942.43|33
1619096660000|2021-04-22 13:04:20|947.19|943.19|947.92|943.92|948.04|944.04|947.19|943.19|34
1619096670000|2021-04-22 13:04:30|947.82|943.82|946|942|947.83|943.83|945.95|941.95|35
1619096680000|2021-04-22 13:04:40|945.94|941.94|945.21|941.21|945.94|941.94|945.13|941.13|29
1619096690000|2021-04-22 13:04:50|945.11|941.11|945.24|941.24|945.29|941.29|944.66|940.66|37
1619096700000|2021-04-22 13:05:00|945.19|941.19|944.78|940.78|945.23|941.23|944.71|940.71|35
1619096710000|2021-04-22 13:05:10|944.6|940.6|946.07|942.07|946.07|942.07|944.6|940.6|32
1619096720000|2021-04-22 13:05:20|946.06|942.06|945.83|941.83|946.19|942.19|945.29|941.29|32
1619096730000|2021-04-22 13:05:30|945.67|941.67|944.43|940.43|945.67|941.67|944.43|940.43|35
1619096740000|2021-04-22 13:05:40|944.44|940.44|944.52|940.52|944.53|940.53|944.18|940.18|33
1619096750000|2021-04-22 13:05:50|944.28|940.28|944.43|940.43|944.47|940.47|944.28|940.28|28
1619096760000|2021-04-22 13:06:00|944.39|940.39|945.22|941.22|945.33|941.33|944.38|940.38|32
1619096770000|2021-04-22 13:06:10|945.19|941.19|945.98|941.98|945.98|941.98|945.03|941.03|36
1619096780000|2021-04-22 13:06:20|945.7|941.7|945.25|941.25|945.79|941.79|945.09|941.09|39
1619096790000|2021-04-22 13:06:30|945.16|941.16|945.19|941.19|945.34|941.34|944.77|940.77|33
1619096800000|2021-04-22 13:06:40|945.23|941.23|945.5|941.5|945.5|941.5|944.79|940.79|36
1619096810000|2021-04-22 13:06:50|945.51|941.51|945.42|941.42|945.73|941.73|945.29|941.29|32
1619096820000|2021-04-22 13:07:00|945.4|941.4|946.04|942.04|946.1|942.1|945.17|941.17|31
1619096830000|2021-04-22 13:07:10|946.37|942.37|947.01|943.01|947.09|943.09|946.35|942.35|27
1619096840000|2021-04-22 13:07:20|947.08|943.08|946.7|942.7|947.15|943.15|946.51|942.51|31
1619096850000|2021-04-22 13:07:30|946.6|942.6|944.98|940.98|946.6|942.6|944.86|940.86|33
1619096860000|2021-04-22 13:07:40|944.97|940.97|944.99|940.99|945.31|941.31|944.69|940.69|37
1619096870000|2021-04-22 13:07:50|945.07|941.07|945.41|941.41|945.51|941.51|944.57|940.57|37
1619096880000|2021-04-22 13:08:00|945.37|941.37|946.75|942.75|946.76|942.76|945.37|941.37|34
1619096890000|2021-04-22 13:08:10|946.82|942.82|947.26|943.26|947.44|943.44|946.82|942.82|31
1619096900000|2021-04-22 13:08:20|947.34|943.34|947.18|943.18|947.42|943.42|947.12|943.12|31
1619096910000|2021-04-22 13:08:30|946.93|942.93|946.56|942.56|946.93|942.93|946.55|942.55|25
1619096920000|2021-04-22 13:08:40|946.5|942.5|946.09|942.09|946.5|942.5|946.08|942.08|33
1619096930000|2021-04-22 13:08:50|946.11|942.11|946.13|942.13|946.57|942.57|945.96|941.96|29
1619096940000|2021-04-22 13:09:00|946.15|942.15|945.78|941.78|946.25|942.25|945.61|941.61|32
1619096950000|2021-04-22 13:09:10|945.79|941.79|945.69|941.69|945.96|941.96|945.6|941.6|23
1619096960000|2021-04-22 13:09:20|945.71|941.71|945.41|941.41|945.95|941.95|945.4|941.4|32
1619096970000|2021-04-22 13:09:30|945.4|941.4|944.75|940.75|945.41|941.41|944.21|940.21|32
1619096980000|2021-04-22 13:09:40|944.83|940.83|946.18|942.18|946.18|942.18|944.6|940.6|29
1619096990000|2021-04-22 13:09:50|946.1|942.1|946.44|942.44|946.47|942.47|945.73|941.73|29
1619097000000|2021-04-22 13:10:00|946.42|942.42|946.54|942.54|946.65|942.65|945.81|941.81|28
1619097010000|2021-04-22 13:10:10|946.61|942.61|946.65|942.65|946.98|942.98|946.1|942.1|29
1619097020000|2021-04-22 13:10:20|946.66|942.66|946.74|942.74|947.09|943.09|946.33|942.33|33
1619097030000|2021-04-22 13:10:30|946.43|942.43|945.96|941.96|946.46|942.46|945.38|941.38|39
1619097040000|2021-04-22 13:10:40|945.97|941.97|946.94|942.94|946.98|942.98|945.55|941.55|30
1619097050000|2021-04-22 13:10:50|946.91|942.91|946.42|942.42|947.02|943.02|946.14|942.14|28
1619097060000|2021-04-22 13:11:00|946.43|942.43|946.45|942.45|946.66|942.66|946.09|942.09|37
1619097070000|2021-04-22 13:11:10|946.5|942.5|945.79|941.79|946.59|942.59|945.74|941.74|28
1619097080000|2021-04-22 13:11:20|945.83|941.83|945.65|941.65|946.1|942.1|945.64|941.64|32
1619097090000|2021-04-22 13:11:30|945.69|941.69|946.16|942.16|946.43|942.43|945.69|941.69|28
1619097100000|2021-04-22 13:11:40|946.1|942.1|946.91|942.91|946.91|942.91|946.08|942.08|28
1619097110000|2021-04-22 13:11:50|946.83|942.83|947.12|943.12|947.18|943.18|946.44|942.44|27
1619097120000|2021-04-22 13:12:00|947.1|943.1|946.82|942.82|947.12|943.12|946.69|942.69|24
1619097130000|2021-04-22 13:12:10|946.81|942.81|946.29|942.29|946.83|942.83|946.29|942.29|29
1619097140000|2021-04-22 13:12:20|946.23|942.23|946.52|942.52|946.52|942.52|945.98|941.98|38
1619097150000|2021-04-22 13:12:30|946.73|942.73|946.79|942.79|946.94|942.94|946.62|942.62|35
1619097160000|2021-04-22 13:12:40|946.8|942.8|946.84|942.84|946.92|942.92|946.75|942.75|28
1619097170000|2021-04-22 13:12:50|946.79|942.79|946.54|942.54|947.07|943.07|946.27|942.27|30
1619097180000|2021-04-22 13:13:00|946.57|942.57|947.78|943.78|947.78|943.78|946.33|942.33|34
1619097190000|2021-04-22 13:13:10|947.7|943.7|948.94|944.94|949.18|945.18|947.7|943.7|25
1619097200000|2021-04-22 13:13:20|948.95|944.95|948.79|944.79|949.01|945.01|948.67|944.67|29
1619097210000|2021-04-22 13:13:30|948.93|944.93|947.99|943.99|948.96|944.96|947.98|943.98|31
1619097220000|2021-04-22 13:13:40|948.03|944.03|948.41|944.41|948.86|944.86|948.01|944.01|36
1619097230000|2021-04-22 13:13:50|948.43|944.43|948.47|944.47|948.57|944.57|948.42|944.42|27
1619097240000|2021-04-22 13:14:00|948.46|944.46|947.47|943.47|948.46|944.46|947.47|943.47|31
1619097250000|2021-04-22 13:14:10|947.45|943.45|947.37|943.37|947.84|943.84|947.11|943.11|31
1619097260000|2021-04-22 13:14:20|947.51|943.51|947.5|943.5|947.76|943.76|947.28|943.28|35
1619097270000|2021-04-22 13:14:30|947.54|943.54|947.14|943.14|947.64|943.64|947.06|943.06|34
1619097280000|2021-04-22 13:14:40|947.17|943.17|947.24|943.24|947.35|943.35|947.07|943.07|31
1619097290000|2021-04-22 13:14:50|947.22|943.22|947.29|943.29|947.34|943.34|947.1|943.1|23
1619097300000|2021-04-22 13:15:00|947.28|943.28|946.58|942.58|947.32|943.32|946.31|942.31|28
1619097310000|2021-04-22 13:15:10|946.6|942.6|945.58|941.58|946.6|942.6|945.44|941.44|31
1619097320000|2021-04-22 13:15:20|945.57|941.57|943.94|939.94|945.57|941.57|943.94|939.94|30
1619097330000|2021-04-22 13:15:30|943.95|939.95|944.34|940.34|944.63|940.63|943.95|939.95|35
1619097340000|2021-04-22 13:15:40|944.42|940.42|944.66|940.66|944.81|940.81|944.33|940.33|35
1619097350000|2021-04-22 13:15:50|944.63|940.63|943.47|939.47|944.72|940.72|943.47|939.47|33
1619097360000|2021-04-22 13:16:00|943.48|939.48|944.83|940.83|944.87|940.87|943.48|939.48|33
1619097370000|2021-04-22 13:16:10|944.51|940.51|944.09|940.09|944.66|940.66|944.04|940.04|27
1619097380000|2021-04-22 13:16:20|944.08|940.08|944.83|940.83|944.87|940.87|944.08|940.08|34
1619097390000|2021-04-22 13:16:30|944.84|940.84|944.44|940.44|944.88|940.88|944.39|940.39|25
1619097400000|2021-04-22 13:16:40|944.46|940.46|943.94|939.94|944.46|940.46|943.73|939.73|26
1619097410000|2021-04-22 13:16:50|943.95|939.95|943.93|939.93|944.18|940.18|943.72|939.72|33
1619097420000|2021-04-22 13:17:00|943.95|939.95|946.27|942.27|946.27|942.27|943.95|939.95|30
1619097430000|2021-04-22 13:17:10|946.14|942.14|946.18|942.18|946.57|942.57|945.88|941.88|30
1619097440000|2021-04-22 13:17:20|946.17|942.17|946.47|942.47|946.47|942.47|946.08|942.08|29
1619097450000|2021-04-22 13:17:30|946.44|942.44|947.69|943.69|947.69|943.69|946.32|942.32|32
1619097460000|2021-04-22 13:17:40|947.82|943.82|949.27|945.27|949.33|945.33|947.82|943.82|33
1619097470000|2021-04-22 13:17:50|949.31|945.31|950.03|946.03|950.05|946.05|949.31|945.31|31
1619097480000|2021-04-22 13:18:00|950.04|946.04|950.79|946.79|951.06|947.06|949.93|945.93|31
1619097490000|2021-04-22 13:18:10|950.76|946.76|950.24|946.24|950.94|946.94|949.7|945.7|35
1619097500000|2021-04-22 13:18:20|950.11|946.11|948.7|944.7|950.26|946.26|948.66|944.66|33
1619097510000|2021-04-22 13:18:30|948.71|944.71|948.67|944.67|949.78|945.78|948.61|944.61|34
1619097520000|2021-04-22 13:18:40|948.68|944.68|948.18|944.18|948.74|944.74|948.06|944.06|34
1619097530000|2021-04-22 13:18:50|948.23|944.23|950.1|946.1|950.1|946.1|948.23|944.23|36
1619097540000|2021-04-22 13:19:00|949.21|945.21|949.69|945.69|950.23|946.23|949.21|945.21|34
1619097550000|2021-04-22 13:19:10|949.58|945.58|949.19|945.19|949.58|945.58|948.47|944.47|36
1619097560000|2021-04-22 13:19:20|949.03|945.03|949.21|945.21|949.59|945.59|948.62|944.62|34
1619097570000|2021-04-22 13:19:30|949.11|945.11|949.31|945.31|949.64|945.64|949.11|945.11|34
1619097580000|2021-04-22 13:19:40|949.32|945.32|949.03|945.03|949.73|945.73|948.72|944.72|38
1619097590000|2021-04-22 13:19:50|949.01|945.01|949.18|945.18|949.2|945.2|948.52|944.52|29
1619097600000|2021-04-22 13:20:00|949.19|945.19|947.97|943.97|949.19|945.19|947.84|943.84|30
1619097610000|2021-04-22 13:20:10|947.98|943.98|947.84|943.84|948.57|944.57|947.76|943.76|34
1619097620000|2021-04-22 13:20:20|947.9|943.9|948.76|944.76|948.76|944.76|947.71|943.71|33
1619097630000|2021-04-22 13:20:30|948.86|944.86|949.14|945.14|949.52|945.52|948.85|944.85|29
1619097640000|2021-04-22 13:20:40|949.18|945.18|948.83|944.83|949.35|945.35|948.83|944.83|29
1619097650000|2021-04-22 13:20:50|948.9|944.9|949.05|945.05|949.14|945.14|948.51|944.51|29
1619097660000|2021-04-22 13:21:00|948.97|944.97|949.65|945.65|949.65|945.65|948.62|944.62|35
1619097670000|2021-04-22 13:21:10|949.71|945.71|950.36|946.36|950.4|946.4|949.42|945.42|29
1619097680000|2021-04-22 13:21:20|950.27|946.27|950.54|946.54|950.54|946.54|949.49|945.49|36
1619097690000|2021-04-22 13:21:30|950.5|946.5|950.12|946.12|950.66|946.66|950.12|946.12|27
1619097700000|2021-04-22 13:21:40|950.26|946.26|951.3|947.3|951.34|947.34|950.26|946.26|32
1619097710000|2021-04-22 13:21:50|951.29|947.29|949.69|945.69|951.32|947.32|949.69|945.69|36
1619097720000|2021-04-22 13:22:00|949.7|945.7|949.72|945.72|949.78|945.78|949.5|945.5|31
1619097730000|2021-04-22 13:22:10|949.7|945.7|950.71|946.71|950.76|946.76|949.61|945.61|39
1619097740000|2021-04-22 13:22:20|950.69|946.69|951.19|947.19|951.19|947.19|950.29|946.29|35
1619097750000|2021-04-22 13:22:30|951.17|947.17|950.55|946.55|951.61|947.61|950.49|946.49|35
1619097760000|2021-04-22 13:22:40|950.63|946.63|950.61|946.61|950.9|946.9|950.53|946.53|35
1619097770000|2021-04-22 13:22:50|950.6|946.6|951.72|947.72|951.79|947.79|950.55|946.55|32
1619097780000|2021-04-22 13:23:00|951.73|947.73|951.66|947.66|951.92|947.92|951.5|947.5|17
1619097790000|2021-04-22 13:23:10|951.71|947.71|951.67|947.67|951.78|947.78|951.38|947.38|35
1619097800000|2021-04-22 13:23:20|951.7|947.7|951.5|947.5|951.7|947.7|951.47|947.47|24
1619097810000|2021-04-22 13:23:30|951.47|947.47|951.7|947.7|951.71|947.71|951|947|32
1619097820000|2021-04-22 13:23:40|951.69|947.69|952.08|948.08|952.12|948.12|951.69|947.69|25
1619097830000|2021-04-22 13:23:50|952.01|948.01|951.72|947.72|952.1|948.1|951.51|947.51|28
1619097840000|2021-04-22 13:24:00|951.74|947.74|952.16|948.16|952.2|948.2|951.53|947.53|32
1619097850000|2021-04-22 13:24:10|952.15|948.15|951.62|947.62|952.32|948.32|951.38|947.38|37
1619097860000|2021-04-22 13:24:20|952.02|948.02|951.6|947.6|952.15|948.15|951.48|947.48|37
1619097870000|2021-04-22 13:24:30|951.28|947.28|950.68|946.68|951.75|947.75|950.68|946.68|35
1619097880000|2021-04-22 13:24:40|950.58|946.58|950.64|946.64|950.67|946.67|950.28|946.28|26
1619097890000|2021-04-22 13:24:50|950.65|946.65|950.07|946.07|950.65|946.65|950|946|33
1619097900000|2021-04-22 13:25:00|949.86|945.86|950.54|946.54|950.59|946.59|949.79|945.79|32
1619097910000|2021-04-22 13:25:10|950.64|946.64|951.22|947.22|951.37|947.37|950.61|946.61|35
1619097920000|2021-04-22 13:25:20|951.57|947.57|951.74|947.74|951.74|947.74|951.04|947.04|39
1619097930000|2021-04-22 13:25:30|951.98|947.98|952.06|948.06|952.08|948.08|950.46|946.46|35
1619097940000|2021-04-22 13:25:40|952.15|948.15|952.28|948.28|952.38|948.38|950.41|946.41|35
1619097950000|2021-04-22 13:25:50|952.01|948.01|951.6|947.6|952.15|948.15|951.57|947.57|35
1619097960000|2021-04-22 13:26:00|951.56|947.56|950.77|946.77|951.61|947.61|950.77|946.77|32
1619097970000|2021-04-22 13:26:10|950.64|946.64|951.4|947.4|951.48|947.48|950.64|946.64|34
1619097980000|2021-04-22 13:26:20|951.41|947.41|950.94|946.94|951.5|947.5|950.94|946.94|29
1619097990000|2021-04-22 13:26:30|950.97|946.97|951.43|947.43|951.53|947.53|950.96|946.96|31
1619098000000|2021-04-22 13:26:40|951.48|947.48|951.47|947.47|951.51|947.51|951.21|947.21|30
1619098010000|2021-04-22 13:26:50|951.48|947.48|951.15|947.15|951.71|947.71|951.15|947.15|36
1619098020000|2021-04-22 13:27:00|950.96|946.96|950.66|946.66|951.06|947.06|950.3|946.3|25
1619098030000|2021-04-22 13:27:10|950.75|946.75|951.33|947.33|951.62|947.62|950.74|946.74|34
1619098040000|2021-04-22 13:27:20|951.34|947.34|951.38|947.38|951.64|947.64|951.32|947.32|27
1619098050000|2021-04-22 13:27:30|951.39|947.39|950.56|946.56|951.41|947.41|950.33|946.33|25
1619098060000|2021-04-22 13:27:40|950.55|946.55|950.54|946.54|950.63|946.63|950.47|946.47|24
1619098070000|2021-04-22 13:27:50|950.64|946.64|951.42|947.42|951.52|947.52|950.64|946.64|34
1619098080000|2021-04-22 13:28:00|951.49|947.49|951.55|947.55|951.63|947.63|950.74|946.74|31
1619098090000|2021-04-22 13:28:10|951.53|947.53|952.36|948.36|952.56|948.56|951.49|947.49|34
1619098100000|2021-04-22 13:28:20|952.24|948.24|952.53|948.53|952.6|948.6|952.15|948.15|32
1619098110000|2021-04-22 13:28:30|952.54|948.54|952.95|948.95|952.95|948.95|952.47|948.47|28
1619098120000|2021-04-22 13:28:40|953.01|949.01|953.48|949.48|953.68|949.68|952.95|948.95|26
1619098130000|2021-04-22 13:28:50|953.46|949.46|952.76|948.76|953.66|949.66|952.76|948.76|20
1619098140000|2021-04-22 13:29:00|952.69|948.69|952.74|948.74|953|949|952.63|948.63|21
1619098150000|2021-04-22 13:29:10|952.76|948.76|953.15|949.15|953.16|949.16|952.56|948.56|24
1619098160000|2021-04-22 13:29:20|953.14|949.14|953.32|949.32|953.32|949.32|953.09|949.09|26
1619098170000|2021-04-22 13:29:30|953.43|949.43|953.62|949.62|953.62|949.62|953.15|949.15|21
1619098180000|2021-04-22 13:29:40|953.82|949.82|954.16|950.16|954.24|950.24|953.58|949.58|26
1619098190000|2021-04-22 13:29:50|954.17|950.17|955.52|951.52|956.52|952.52|953.75|949.75|26
1619098200000|2021-04-22 13:30:00|955.95|951.95|955.27|951.27|956.1|952.1|954.64|950.64|26
1619098210000|2021-04-22 13:30:10|955.28|951.28|956.14|952.14|956.14|952.14|954.7|950.7|28
1619098220000|2021-04-22 13:30:20|956.2|952.2|954.63|950.63|956.38|952.38|954.63|950.63|26
1619098230000|2021-04-22 13:30:30|954.44|950.44|954.06|950.06|954.51|950.51|954|950|23
1619098240000|2021-04-22 13:30:40|954.18|950.18|953.83|949.83|954.18|950.18|953.7|949.7|25
1619098250000|2021-04-22 13:30:50|953.8|949.8|953.97|949.97|954.33|950.33|953.51|949.51|26
1619098260000|2021-04-22 13:31:00|953.82|949.82|953.84|949.84|954.02|950.02|953.44|949.44|20
1619098270000|2021-04-22 13:31:10|953.87|949.87|953.97|949.97|954.02|950.02|953.86|949.86|20
1619098280000|2021-04-22 13:31:20|953.95|949.95|954.72|950.72|954.8|950.8|953.83|949.83|25
1619098290000|2021-04-22 13:31:30|954.71|950.71|953.93|949.93|954.71|950.71|953.93|949.93|23
1619098300000|2021-04-22 13:31:40|953.94|949.94|954.5|950.5|954.53|950.53|953.94|949.94|26
1619098310000|2021-04-22 13:31:50|954.49|950.49|953.76|949.76|954.49|950.49|953.5|949.5|23
1619098320000|2021-04-22 13:32:00|953.62|949.62|953.41|949.41|953.81|949.81|953.39|949.39|28
1619098330000|2021-04-22 13:32:10|953.44|949.44|952.9|948.9|953.48|949.48|952.89|948.89|27
1619098340000|2021-04-22 13:32:20|952.89|948.89|951.95|947.95|952.89|948.89|951.87|947.87|28
1619098350000|2021-04-22 13:32:30|951.94|947.94|952.07|948.07|952.3|948.3|951.8|947.8|21
1619098360000|2021-04-22 13:32:40|952.06|948.06|951.68|947.68|952.06|948.06|951.65|947.65|24
1619098370000|2021-04-22 13:32:50|951.56|947.56|951.82|947.82|951.82|947.82|951.32|947.32|23
1619098380000|2021-04-22 13:33:00|951.81|947.81|950.84|946.84|951.9|947.9|950.83|946.83|28
1619098390000|2021-04-22 13:33:10|950.78|946.78|950.86|946.86|951.06|947.06|950.77|946.77|23
1619098400000|2021-04-22 13:33:20|951|947|950.96|946.96|951|947|950.78|946.78|18
1619098410000|2021-04-22 13:33:30|951.01|947.01|951.57|947.57|951.57|947.57|950.97|946.97|26
1619098420000|2021-04-22 13:33:40|951.59|947.59|951.42|947.42|951.81|947.81|951.38|947.38|26
1619098430000|2021-04-22 13:33:50|951.17|947.17|951.2|947.2|951.35|947.35|950.92|946.92|23
1619098440000|2021-04-22 13:34:00|951.21|947.21|951.61|947.61|951.61|947.61|951.21|947.21|20
1619098450000|2021-04-22 13:34:10|951.57|947.57|952.49|948.49|952.49|948.49|951.57|947.57|26
1619098460000|2021-04-22 13:34:20|952.5|948.5|952.65|948.65|953.02|949.02|952.5|948.5|24
1619098470000|2021-04-22 13:34:30|952.54|948.54|951.56|947.56|952.62|948.62|951.43|947.43|25
1619098480000|2021-04-22 13:34:40|951.51|947.51|952.25|948.25|952.25|948.25|951.43|947.43|26
1619098490000|2021-04-22 13:34:50|952.32|948.32|951.45|947.45|952.43|948.43|951.44|947.44|26
1619098500000|2021-04-22 13:35:00|951.54|947.54|951.61|947.61|951.97|947.97|951.4|947.4|22
1619098510000|2021-04-22 13:35:10|951.85|947.85|951.76|947.76|952.04|948.04|951.59|947.59|26
1619098520000|2021-04-22 13:35:20|951.74|947.74|951.72|947.72|951.79|947.79|951.44|947.44|19
1619098530000|2021-04-22 13:35:30|951.73|947.73|951.97|947.97|952|948|951.71|947.71|25
1619098540000|2021-04-22 13:35:40|951.94|947.94|952.29|948.29|952.31|948.31|951.8|947.8|26
1619098550000|2021-04-22 13:35:50|952.3|948.3|952.2|948.2|952.34|948.34|952.12|948.12|20
1619098560000|2021-04-22 13:36:00|952.31|948.31|953.34|949.34|953.37|949.37|952.28|948.28|24
1619098570000|2021-04-22 13:36:10|953.52|949.52|954.11|950.11|954.11|950.11|953.04|949.04|23
1619098580000|2021-04-22 13:36:20|954.02|950.02|955.15|951.15|955.23|951.23|954.02|950.02|27
1619098590000|2021-04-22 13:36:30|955.14|951.14|955.01|951.01|955.2|951.2|954.65|950.65|23
1619098600000|2021-04-22 13:36:40|955.04|951.04|953.93|949.93|955.04|951.04|953.93|949.93|25
1619098610000|2021-04-22 13:36:50|953.97|949.97|954.15|950.15|954.16|950.16|953.87|949.87|23
1619098620000|2021-04-22 13:37:00|954.08|950.08|954.53|950.53|954.54|950.54|953.88|949.88|27
1619098630000|2021-04-22 13:37:10|954.39|950.39|955.42|951.42|955.42|951.42|954.2|950.2|28
1619098640000|2021-04-22 13:37:20|955.44|951.44|954.69|950.69|955.44|951.44|954.32|950.32|28
1619098650000|2021-04-22 13:37:30|954.73|950.73|953.96|949.96|954.77|950.77|953.88|949.88|27
1619098660000|2021-04-22 13:37:40|953.95|949.95|953.98|949.98|954.3|950.3|953.81|949.81|28
1619098670000|2021-04-22 13:37:50|953.96|949.96|953.81|949.81|954|950|953.65|949.65|26
1619098680000|2021-04-22 13:38:00|953.64|949.64|953.43|949.43|953.65|949.65|953.34|949.34|17
1619098690000|2021-04-22 13:38:10|953.44|949.44|953.04|949.04|953.44|949.44|952.98|948.98|19
1619098700000|2021-04-22 13:38:20|953.18|949.18|952.56|948.56|953.32|949.32|952.52|948.52|24
1619098710000|2021-04-22 13:38:30|952.59|948.59|952.12|948.12|952.61|948.61|952.12|948.12|25
1619098720000|2021-04-22 13:38:40|952.1|948.1|951.82|947.82|952.14|948.14|951.82|947.82|22
1619098730000|2021-04-22 13:38:50|951.85|947.85|951.41|947.41|951.85|947.85|951.41|947.41|23
1619098740000|2021-04-22 13:39:00|951.42|947.42|951.29|947.29|951.42|947.42|951.27|947.27|17
1619098750000|2021-04-22 13:39:10|951.25|947.25|951.27|947.27|951.28|947.28|951.24|947.24|14
1619098760000|2021-04-22 13:39:20|951.25|947.25|950.96|946.96|951.25|947.25|950.96|946.96|8
1619098770000|2021-04-22 13:39:30|951.04|947.04|951.69|947.69|951.69|947.69|950.95|946.95|22
1619098780000|2021-04-22 13:39:40|951.64|947.64|952.86|948.86|952.86|948.86|951.64|947.64|19
1619098790000|2021-04-22 13:39:50|953.13|949.13|952.13|948.13|953.13|949.13|952.13|948.13|27
1619098800000|2021-04-22 13:40:00|951.99|947.99|951.07|947.07|951.99|947.99|950.99|946.99|26
1619098810000|2021-04-22 13:40:10|951.1|947.1|951.16|947.16|951.36|947.36|951.06|947.06|25
1619098820000|2021-04-22 13:40:20|951.08|947.08|950.26|946.26|951.08|947.08|950.26|946.26|21
1619098830000|2021-04-22 13:40:30|950.11|946.11|949.37|945.37|950.11|946.11|949.24|945.24|21
1619098840000|2021-04-22 13:40:40|949.3|945.3|948.46|944.46|949.3|945.3|948.12|944.12|23
1619098850000|2021-04-22 13:40:50|948.45|944.45|947.11|943.11|948.59|944.59|947.11|943.11|22
1619098860000|2021-04-22 13:41:00|946.71|942.71|946.66|942.66|947.32|943.32|946.55|942.55|25
1619098870000|2021-04-22 13:41:10|946.65|942.65|945.07|941.07|946.65|942.65|945.07|941.07|26
1619098880000|2021-04-22 13:41:20|945.3|941.3|944.6|940.6|945.59|941.59|944.6|940.6|29
1619098890000|2021-04-22 13:41:30|944.63|940.63|944.58|940.58|944.77|940.77|944.18|940.18|26
1619098900000|2021-04-22 13:41:40|944.41|940.41|944.57|940.57|944.65|940.65|944.09|940.09|27
1619098910000|2021-04-22 13:41:50|944.59|940.59|944.81|940.81|945.45|941.45|944.59|940.59|27
1619098920000|2021-04-22 13:42:00|944.84|940.84|945.33|941.33|945.33|941.33|944.35|940.35|27
1619098930000|2021-04-22 13:42:10|945.35|941.35|945.59|941.59|946.66|942.66|945.2|941.2|27
1619098940000|2021-04-22 13:42:20|945.63|941.63|944.7|940.7|945.68|941.68|944.64|940.64|28
1619098950000|2021-04-22 13:42:30|944.68|940.68|944.03|940.03|944.78|940.78|944.03|940.03|29
1619098960000|2021-04-22 13:42:40|944.39|940.39|944.41|940.41|944.81|940.81|944.25|940.25|25
1619098970000|2021-04-22 13:42:50|944.42|940.42|944.72|940.72|945|941|944.31|940.31|28
1619098980000|2021-04-22 13:43:00|944.61|940.61|944.97|940.97|945.23|941.23|944.57|940.57|26
1619098990000|2021-04-22 13:43:10|944.98|940.98|944.24|940.24|945.12|941.12|944.24|940.24|20
1619099000000|2021-04-22 13:43:20|944.46|940.46|941.06|937.06|944.74|940.74|941.06|937.06|28
1619099010000|2021-04-22 13:43:30|941.08|937.08|940.56|936.56|941.25|937.25|940.56|936.56|28
1619099020000|2021-04-22 13:43:40|940.52|936.52|940.19|936.19|940.88|936.88|940.15|936.15|24
1619099030000|2021-04-22 13:43:50|940.21|936.21|938.44|934.44|940.23|936.23|938.43|934.43|25
1619099040000|2021-04-22 13:44:00|938.26|934.26|940.34|936.34|940.77|936.77|938.26|934.26|28
1619099050000|2021-04-22 13:44:10|940.37|936.37|940.9|936.9|941.26|937.26|940.28|936.28|26
1619099060000|2021-04-22 13:44:20|940.75|936.75|941.1|937.1|941.53|937.53|940.75|936.75|27
1619099070000|2021-04-22 13:44:30|941.14|937.14|940.82|936.82|941.31|937.31|940.58|936.58|27
1619099080000|2021-04-22 13:44:40|940.74|936.74|941|937|941.18|937.18|940.67|936.67|27
1619099090000|2021-04-22 13:44:50|941.07|937.07|940.84|936.84|941.43|937.43|940.72|936.72|29
1619099100000|2021-04-22 13:45:00|940.88|936.88|943.24|939.24|943.24|939.24|940.84|936.84|22
1619099110000|2021-04-22 13:45:10|943.28|939.28|943.08|939.08|943.44|939.44|942.91|938.91|24
1619099120000|2021-04-22 13:45:20|943.15|939.15|942.45|938.45|943.15|939.15|942.33|938.33|26
1619099130000|2021-04-22 13:45:30|942.49|938.49|943.19|939.19|943.26|939.26|942.49|938.49|25
1619099140000|2021-04-22 13:45:40|943.23|939.23|944.03|940.03|944.03|940.03|943.23|939.23|24
1619099150000|2021-04-22 13:45:50|944.05|940.05|945.26|941.26|945.26|941.26|944.05|940.05|26
1619099160000|2021-04-22 13:46:00|945.28|941.28|943.87|939.87|945.29|941.29|943.87|939.87|26
1619099170000|2021-04-22 13:46:10|943.94|939.94|942.8|938.8|944|940|942.8|938.8|26
1619099180000|2021-04-22 13:46:20|943.05|939.05|943.36|939.36|943.4|939.4|942.68|938.68|27
1619099190000|2021-04-22 13:46:30|943.39|939.39|943.39|939.39|943.79|939.79|943.03|939.03|27
1619099200000|2021-04-22 13:46:40|943.41|939.41|943.08|939.08|943.62|939.62|942.9|938.9|28
1619099210000|2021-04-22 13:46:50|943.09|939.09|943.33|939.33|943.46|939.46|942.99|938.99|25
1619099220000|2021-04-22 13:47:00|943.31|939.31|942.7|938.7|943.31|939.31|942.66|938.66|24
1619099230000|2021-04-22 13:47:10|942.71|938.71|942.75|938.75|942.96|938.96|942.55|938.55|20
1619099240000|2021-04-22 13:47:20|942.79|938.79|943.2|939.2|943.23|939.23|942.79|938.79|26
1619099250000|2021-04-22 13:47:30|943.26|939.26|943.5|939.5|943.57|939.57|943.09|939.09|25
1619099260000|2021-04-22 13:47:40|942.6|938.6|943.05|939.05|943.52|939.52|942.6|938.6|24
1619099270000|2021-04-22 13:47:50|943.02|939.02|943.22|939.22|943.34|939.34|942.85|938.85|25
1619099280000|2021-04-22 13:48:00|943.15|939.15|943.19|939.19|943.26|939.26|942.82|938.82|26
1619099290000|2021-04-22 13:48:10|943.2|939.2|942.61|938.61|943.3|939.3|942.61|938.61|25
1619099300000|2021-04-22 13:48:20|942.6|938.6|941.73|937.73|942.6|938.6|940.92|936.92|25
1619099310000|2021-04-22 13:48:30|941.72|937.72|942.55|938.55|942.57|938.57|941.36|937.36|28
1619099320000|2021-04-22 13:48:40|942.45|938.45|941.64|937.64|942.45|938.45|941.24|937.24|27
1619099330000|2021-04-22 13:48:50|941.57|937.57|942.76|938.76|942.76|938.76|941.27|937.27|28
1619099340000|2021-04-22 13:49:00|942.77|938.77|942.48|938.48|942.77|938.77|941.99|937.99|23
1619099350000|2021-04-22 13:49:10|942.53|938.53|942.48|938.48|942.84|938.84|942.37|938.37|24
1619099360000|2021-04-22 13:49:20|942.7|938.7|942.24|938.24|942.7|938.7|941.97|937.97|26
1619099370000|2021-04-22 13:49:30|942.26|938.26|942.22|938.22|942.26|938.26|941.92|937.92|25
1619099380000|2021-04-22 13:49:40|942.21|938.21|943.07|939.07|943.18|939.18|942.18|938.18|25
1619099390000|2021-04-22 13:49:50|943.05|939.05|943.1|939.1|943.14|939.14|942.62|938.62|23
1619099400000|2021-04-22 13:50:00|943.06|939.06|943.06|939.06|943.12|939.12|942.96|938.96|19
1619099410000|2021-04-22 13:50:10|942.97|938.97|943.56|939.56|943.61|939.61|942.91|938.91|23
1619099420000|2021-04-22 13:50:20|943.62|939.62|942.72|938.72|943.73|939.73|942.72|938.72|21
1619099430000|2021-04-22 13:50:30|942.71|938.71|942.83|938.83|942.83|938.83|942.41|938.41|25
1619099440000|2021-04-22 13:50:40|942.65|938.65|942.11|938.11|942.66|938.66|941.91|937.91|22
1619099450000|2021-04-22 13:50:50|942.19|938.19|941.41|937.41|942.33|938.33|941.36|937.36|26
1619099460000|2021-04-22 13:51:00|941.1|937.1|940.94|936.94|941.45|937.45|940.77|936.77|26
1619099470000|2021-04-22 13:51:10|940.9|936.9|939.66|935.66|940.9|936.9|939.55|935.55|26
1619099480000|2021-04-22 13:51:20|939.48|935.48|939.69|935.69|939.84|935.84|938.89|934.89|27
1619099490000|2021-04-22 13:51:30|939.77|935.77|938.47|934.47|939.77|935.77|938.47|934.47|26
1619099500000|2021-04-22 13:51:40|938.39|934.39|937.43|933.43|938.4|934.4|937.43|933.43|27
1619099510000|2021-04-22 13:51:50|937.21|933.21|936.62|932.62|937.21|933.21|935.93|931.93|27
1619099520000|2021-04-22 13:52:00|936.53|932.53|938.17|934.17|938.17|934.17|936.53|932.53|28
1619099530000|2021-04-22 13:52:10|938.21|934.21|937.81|933.81|938.28|934.28|937.56|933.56|28
1619099540000|2021-04-22 13:52:20|937.65|933.65|938.11|934.11|938.11|934.11|937.41|933.41|25
1619099550000|2021-04-22 13:52:30|938.12|934.12|938.78|934.78|938.78|934.78|937.88|933.88|26
1619099560000|2021-04-22 13:52:40|939.38|935.38|939.1|935.1|939.59|935.59|938.42|934.42|27
1619099570000|2021-04-22 13:52:50|938.78|934.78|938.42|934.42|939.3|935.3|938.42|934.42|25
1619099580000|2021-04-22 13:53:00|938.58|934.58|939.13|935.13|939.13|935.13|938.36|934.36|26
1619099590000|2021-04-22 13:53:10|939.16|935.16|939.49|935.49|939.49|935.49|939.16|935.16|25
1619099600000|2021-04-22 13:53:20|939.41|935.41|938.8|934.8|939.51|935.51|938.8|934.8|27
1619099610000|2021-04-22 13:53:30|938.99|934.99|937.64|933.64|939.09|935.09|937.64|933.64|26
1619099620000|2021-04-22 13:53:40|937.72|933.72|937.67|933.67|938.31|934.31|937.67|933.67|25
1619099630000|2021-04-22 13:53:50|937.66|933.66|937.16|933.16|938.28|934.28|937.16|933.16|26
1619099640000|2021-04-22 13:54:00|937.17|933.17|936.55|932.55|938.24|934.24|936.55|932.55|26
1619099650000|2021-04-22 13:54:10|936.68|932.68|937.29|933.29|937.57|933.57|936.48|932.48|27
1619099660000|2021-04-22 13:54:20|937.35|933.35|937.43|933.43|937.68|933.68|937.35|933.35|23
1619099670000|2021-04-22 13:54:30|937.44|933.44|937.22|933.22|937.7|933.7|937.16|933.16|23
1619099680000|2021-04-22 13:54:40|937.21|933.21|936.52|932.52|937.21|933.21|936.52|932.52|26
1619099690000|2021-04-22 13:54:50|936.47|932.47|936.59|932.59|936.59|932.59|936.21|932.21|24
1619099700000|2021-04-22 13:55:00|936.56|932.56|936.6|932.6|936.65|932.65|936.28|932.28|26
1619099710000|2021-04-22 13:55:10|936.58|932.58|937.67|933.67|937.69|933.69|936.39|932.39|26
1619099720000|2021-04-22 13:55:20|937.69|933.69|937.61|933.61|937.69|933.69|937.25|933.25|25
1619099730000|2021-04-22 13:55:30|937.62|933.62|937.26|933.26|937.66|933.66|937.24|933.24|26
1619099740000|2021-04-22 13:55:40|937.24|933.24|937.33|933.33|937.44|933.44|937.05|933.05|21
1619099750000|2021-04-22 13:55:50|937.38|933.38|937.78|933.78|937.83|933.83|937.35|933.35|23
1619099760000|2021-04-22 13:56:00|937.76|933.76|938.16|934.16|938.27|934.27|937.76|933.76|26
1619099770000|2021-04-22 13:56:10|938.15|934.15|937.92|933.92|938.2|934.2|937.81|933.81|25
1619099780000|2021-04-22 13:56:20|937.91|933.91|937.13|933.13|937.91|933.91|937.05|933.05|25
1619099790000|2021-04-22 13:56:30|936.93|932.93|937.92|933.92|937.93|933.93|936.84|932.84|23
1619099800000|2021-04-22 13:56:40|937.95|933.95|938.31|934.31|938.34|934.34|937.77|933.77|18
1619099810000|2021-04-22 13:56:50|938.34|934.34|937.96|933.96|938.35|934.35|937.6|933.6|17
1619099820000|2021-04-22 13:57:00|938.03|934.03|938.62|934.62|938.62|934.62|938.02|934.02|20
1619099830000|2021-04-22 13:57:10|938.87|934.87|939.43|935.43|939.43|935.43|938.68|934.68|23
1619099840000|2021-04-22 13:57:20|939.42|935.42|938.3|934.3|939.42|935.42|938.3|934.3|22
1619099850000|2021-04-22 13:57:30|938.31|934.31|938.91|934.91|938.91|934.91|938.3|934.3|23
1619099860000|2021-04-22 13:57:40|938.88|934.88|938.4|934.4|939|935|938.37|934.37|26
1619099870000|2021-04-22 13:57:50|938.41|934.41|939|935|939.12|935.12|938.41|934.41|25
1619099880000|2021-04-22 13:58:00|939.12|935.12|938.59|934.59|939.15|935.15|938.56|934.56|26
1619099890000|2021-04-22 13:58:10|938.52|934.52|936.98|932.98|938.52|934.52|936.72|932.72|26
1619099900000|2021-04-22 13:58:20|936.52|932.52|936.57|932.57|936.67|932.67|936.19|932.19|24
1619099910000|2021-04-22 13:58:30|936.56|932.56|934.84|930.84|936.59|932.59|934.84|930.84|26
1619099920000|2021-04-22 13:58:40|934.61|930.61|934.55|930.55|934.91|930.91|934.27|930.27|24
1619099930000|2021-04-22 13:58:50|934.63|930.63|934.63|930.63|935.19|931.19|934.42|930.42|25
1619099940000|2021-04-22 13:59:00|934.57|930.57|934.21|930.21|934.92|930.92|934.1|930.1|24
1619099950000|2021-04-22 13:59:10|934.23|930.23|935.52|931.52|935.55|931.55|934.23|930.23|27
1619099960000|2021-04-22 13:59:20|935.53|931.53|935.15|931.15|935.62|931.62|935.14|931.14|23
1619099970000|2021-04-22 13:59:30|935.14|931.14|934.53|930.53|935.58|931.58|934.52|930.52|28
1619099980000|2021-04-22 13:59:40|934.51|930.51|933.71|929.71|934.55|930.55|933.71|929.71|25
1619099990000|2021-04-22 13:59:50|933.84|929.84|933.44|929.44|934.23|930.23|933.44|929.44|28
1619100000000|2021-04-22 14:00:00|933.46|929.46|935.11|931.11|935.13|931.13|933.46|929.46|23
1619100010000|2021-04-22 14:00:10|935.13|931.13|935.04|931.04|935.19|931.19|934.45|930.45|27
1619100020000|2021-04-22 14:00:20|935.09|931.09|935.19|931.19|935.19|931.19|934.59|930.59|27
1619100030000|2021-04-22 14:00:30|935.23|931.23|933.67|929.67|935.26|931.26|933.67|929.67|23
1619100040000|2021-04-22 14:00:40|933.72|929.72|933.85|929.85|934.14|930.14|933.41|929.41|28
1619100050000|2021-04-22 14:00:50|934.02|930.02|934.11|930.11|934.74|930.74|933.98|929.98|25
1619100060000|2021-04-22 14:01:00|934.08|930.08|934.71|930.71|934.71|930.71|933.81|929.81|25
1619100070000|2021-04-22 14:01:10|934.72|930.72|935.61|931.61|935.79|931.79|934.72|930.72|25
1619100080000|2021-04-22 14:01:20|935.62|931.62|936.4|932.4|936.4|932.4|935.51|931.51|22
1619100090000|2021-04-22 14:01:30|936.46|932.46|936.92|932.92|936.97|932.97|936.37|932.37|25
1619100100000|2021-04-22 14:01:40|936.9|932.9|936.73|932.73|937.37|933.37|936.73|932.73|23
1619100110000|2021-04-22 14:01:50|936.88|932.88|936.49|932.49|936.88|932.88|936.2|932.2|26
1619100120000|2021-04-22 14:02:00|936.52|932.52|936.33|932.33|936.6|932.6|936.17|932.17|23
1619100130000|2021-04-22 14:02:10|936.21|932.21|935.28|931.28|936.21|932.21|935.03|931.03|23
1619100140000|2021-04-22 14:02:20|935.35|931.35|936.96|932.96|936.96|932.96|935.26|931.26|27
1619100150000|2021-04-22 14:02:30|937.1|933.1|937.19|933.19|937.25|933.25|936.51|932.51|27
1619100160000|2021-04-22 14:02:40|937.21|933.21|937.22|933.22|937.37|933.37|937.2|933.2|23
1619100170000|2021-04-22 14:02:50|937.36|933.36|937.53|933.53|937.63|933.63|937.15|933.15|26
1619100180000|2021-04-22 14:03:00|937.51|933.51|938.22|934.22|938.22|934.22|937.51|933.51|22
1619100190000|2021-04-22 14:03:10|937.88|933.88|937.75|933.75|937.98|933.98|937|933|27
1619100200000|2021-04-22 14:03:20|937.74|933.74|937.76|933.76|937.94|933.94|937.55|933.55|22
1619100210000|2021-04-22 14:03:30|937.74|933.74|937.38|933.38|937.82|933.82|937.19|933.19|22
1619100220000|2021-04-22 14:03:40|937.41|933.41|937.62|933.62|937.89|933.89|937.4|933.4|22
1619100230000|2021-04-22 14:03:50|937.77|933.77|938.56|934.56|938.57|934.57|937.77|933.77|23
1619100240000|2021-04-22 14:04:00|938.55|934.55|938.49|934.49|938.55|934.55|938.06|934.06|19
1619100250000|2021-04-22 14:04:10|938.5|934.5|938.75|934.75|938.75|934.75|938.4|934.4|24
1619100260000|2021-04-22 14:04:20|938.25|934.25|937.67|933.67|938.51|934.51|937.64|933.64|24
1619100270000|2021-04-22 14:04:30|937.72|933.72|938.86|934.86|938.86|934.86|937.72|933.72|26
1619100280000|2021-04-22 14:04:40|938.9|934.9|937.98|933.98|938.94|934.94|937.96|933.96|27
1619100290000|2021-04-22 14:04:50|938.01|934.01|938.74|934.74|938.74|934.74|937.87|933.87|20
1619100300000|2021-04-22 14:05:00|938.66|934.66|940.02|936.02|940.02|936.02|938.66|934.66|26
1619100310000|2021-04-22 14:05:10|940|936|940.06|936.06|940.22|936.22|939.47|935.47|25
1619100320000|2021-04-22 14:05:20|939.86|935.86|939.66|935.66|940|936|939.06|935.06|28
1619100330000|2021-04-22 14:05:30|939.63|935.63|939.97|935.97|940.36|936.36|939.63|935.63|24
1619100340000|2021-04-22 14:05:40|939.89|935.89|939.8|935.8|940.29|936.29|939.8|935.8|28
1619100350000|2021-04-22 14:05:50|939.49|935.49|940.52|936.52|940.6|936.6|939.46|935.46|23
1619100360000|2021-04-22 14:06:00|940.58|936.58|939.57|935.57|940.94|936.94|939.57|935.57|21
1619100370000|2021-04-22 14:06:10|939.51|935.51|939.88|935.88|939.88|935.88|939.04|935.04|26
1619100380000|2021-04-22 14:06:20|939.99|935.99|939.55|935.55|940.32|936.32|939.5|935.5|27
1619100390000|2021-04-22 14:06:30|939.54|935.54|938.88|934.88|939.54|935.54|938.42|934.42|28
1619100400000|2021-04-22 14:06:40|938.86|934.86|939.66|935.66|939.66|935.66|938.85|934.85|27
1619100410000|2021-04-22 14:06:50|939.72|935.72|939.16|935.16|939.72|935.72|939.16|935.16|22
1619100420000|2021-04-22 14:07:00|939.18|935.18|938.68|934.68|939.18|935.18|938.68|934.68|22
1619100430000|2021-04-22 14:07:10|938.69|934.69|938.25|934.25|938.69|934.69|937.85|933.85|26
1619100440000|2021-04-22 14:07:20|938.24|934.24|937.9|933.9|938.26|934.26|937.88|933.88|18
1619100450000|2021-04-22 14:07:30|938|934|937.82|933.82|938.31|934.31|937.82|933.82|22
1619100460000|2021-04-22 14:07:40|937.81|933.81|937.16|933.16|937.81|933.81|936.97|932.97|27
1619100470000|2021-04-22 14:07:50|937.13|933.13|937.12|933.12|937.33|933.33|936.77|932.77|27
1619100480000|2021-04-22 14:08:00|937.13|933.13|937.62|933.62|937.71|933.71|937.13|933.13|27
1619100490000|2021-04-22 14:08:10|937.61|933.61|938.29|934.29|938.29|934.29|937.61|933.61|23
1619100500000|2021-04-22 14:08:20|938.42|934.42|939.36|935.36|939.36|935.36|938.3|934.3|21
1619100510000|2021-04-22 14:08:30|939.29|935.29|939.78|935.78|940.09|936.09|939.29|935.29|27
1619100520000|2021-04-22 14:08:40|939.9|935.9|939.59|935.59|939.91|935.91|939.49|935.49|24
1619100530000|2021-04-22 14:08:50|939.6|935.6|939.23|935.23|939.6|935.6|939.2|935.2|25
1619100540000|2021-04-22 14:09:00|939.16|935.16|939.69|935.69|939.78|935.78|938.93|934.93|26
1619100550000|2021-04-22 14:09:10|939.46|935.46|939.75|935.75|939.85|935.85|939.38|935.38|26
1619100560000|2021-04-22 14:09:20|939.59|935.59|939.69|935.69|939.89|935.89|939.46|935.46|24
1619100570000|2021-04-22 14:09:30|939.74|935.74|940.97|936.97|940.99|936.99|939.74|935.74|27
1619100580000|2021-04-22 14:09:40|941.2|937.2|941.85|937.85|941.92|937.92|940.75|936.75|24
1619100590000|2021-04-22 14:09:50|941.88|937.88|941.83|937.83|942.01|938.01|941.25|937.25|27
1619100600000|2021-04-22 14:10:00|941.77|937.77|941.73|937.73|942.4|938.4|941.32|937.32|24
1619100610000|2021-04-22 14:10:10|940.99|936.99|941.82|937.82|941.82|937.82|940.99|936.99|22
1619100620000|2021-04-22 14:10:20|941.83|937.83|941.36|937.36|941.94|937.94|941.06|937.06|22
1619100630000|2021-04-22 14:10:30|941.43|937.43|941.62|937.62|942.15|938.15|941.36|937.36|24
1619100640000|2021-04-22 14:10:40|941.58|937.58|941.58|937.58|941.71|937.71|941.42|937.42|25
1619100650000|2021-04-22 14:10:50|941.11|937.11|941.19|937.19|941.37|937.37|941.1|937.1|23
1619100660000|2021-04-22 14:11:00|941.18|937.18|942.5|938.5|942.57|938.57|941.09|937.09|25
1619100670000|2021-04-22 14:11:10|942.83|938.83|941.7|937.7|942.83|938.83|941.7|937.7|27
1619100680000|2021-04-22 14:11:20|941.62|937.62|942.32|938.32|942.32|938.32|941.62|937.62|25
1619100690000|2021-04-22 14:11:30|942.31|938.31|943.07|939.07|943.07|939.07|942.31|938.31|26
1619100700000|2021-04-22 14:11:40|943.23|939.23|943.22|939.22|943.6|939.6|943.04|939.04|23
1619100710000|2021-04-22 14:11:50|943.3|939.3|942.27|938.27|943.3|939.3|942.23|938.23|27
1619100720000|2021-04-22 14:12:00|942.41|938.41|943.74|939.74|943.79|939.79|942.39|938.39|25
1619100730000|2021-04-22 14:12:10|943.88|939.88|943.23|939.23|943.88|939.88|943.01|939.01|27
1619100740000|2021-04-22 14:12:20|943.33|939.33|942.88|938.88|943.79|939.79|942.88|938.88|23
1619100750000|2021-04-22 14:12:30|942.89|938.89|943.31|939.31|943.33|939.33|942.63|938.63|24
1619100760000|2021-04-22 14:12:40|943.34|939.34|944.22|940.22|944.24|940.24|943.34|939.34|28
1619100770000|2021-04-22 14:12:50|943.75|939.75|944.36|940.36|944.51|940.51|943.57|939.57|26
1619100780000|2021-04-22 14:13:00|944.27|940.27|945.25|941.25|945.25|941.25|943.71|939.71|24
1619100790000|2021-04-22 14:13:10|945.28|941.28|945.03|941.03|945.29|941.29|944.09|940.09|20
1619100800000|2021-04-22 14:13:20|945|941|945.28|941.28|945.33|941.33|944.98|940.98|24
1619100810000|2021-04-22 14:13:30|945.27|941.27|944.48|940.48|945.33|941.33|944.34|940.34|25
1619100820000|2021-04-22 14:13:40|944.5|940.5|944.64|940.64|945.18|941.18|944.5|940.5|27
1619100830000|2021-04-22 14:13:50|944.74|940.74|944.07|940.07|944.74|940.74|944.07|940.07|25
1619100840000|2021-04-22 14:14:00|944|940|944.61|940.61|944.61|940.61|943.95|939.95|25
1619100850000|2021-04-22 14:14:10|944.6|940.6|944.37|940.37|945.1|941.1|944.37|940.37|25
1619100860000|2021-04-22 14:14:20|944.34|940.34|943.29|939.29|944.34|940.34|943.29|939.29|23
1619100870000|2021-04-22 14:14:30|943.3|939.3|942.94|938.94|943.3|939.3|942.92|938.92|19
1619100880000|2021-04-22 14:14:40|942.96|938.96|943.06|939.06|943.14|939.14|942.96|938.96|19
1619100890000|2021-04-22 14:14:50|943.05|939.05|942.71|938.71|943.07|939.07|942.46|938.46|14
1619100900000|2021-04-22 14:15:00|942.72|938.72|941.89|937.89|942.75|938.75|941.87|937.87|22
1619100910000|2021-04-22 14:15:10|941.75|937.75|941.28|937.28|942.11|938.11|941.28|937.28|24
1619100920000|2021-04-22 14:15:20|941.11|937.11|941.13|937.13|941.45|937.45|941.05|937.05|26
1619100930000|2021-04-22 14:15:30|940.78|936.78|940.77|936.77|940.94|936.94|940.75|936.75|24
1619100940000|2021-04-22 14:15:40|940.69|936.69|940.2|936.2|940.69|936.69|939.97|935.97|18
1619100950000|2021-04-22 14:15:50|940.17|936.17|941.21|937.21|941.75|937.75|940.17|936.17|25
1619100960000|2021-04-22 14:16:00|941.42|937.42|940.62|936.62|941.73|937.73|940.62|936.62|24
1619100970000|2021-04-22 14:16:10|940.58|936.58|940.58|936.58|940.76|936.76|940.39|936.39|20
1619100980000|2021-04-22 14:16:20|940.54|936.54|940.78|936.78|940.79|936.79|940.31|936.31|23
1619100990000|2021-04-22 14:16:30|940.72|936.72|940.37|936.37|940.9|936.9|940.25|936.25|22
1619101000000|2021-04-22 14:16:40|940.35|936.35|939.45|935.45|940.37|936.37|939.45|935.45|24
1619101010000|2021-04-22 14:16:50|939.49|935.49|938.74|934.74|939.57|935.57|938.74|934.74|27
1619101020000|2021-04-22 14:17:00|938.73|934.73|939.61|935.61|940.09|936.09|938.73|934.73|24
1619101030000|2021-04-22 14:17:10|939.62|935.62|938.7|934.7|939.62|935.62|938.7|934.7|21
1619101040000|2021-04-22 14:17:20|938.47|934.47|938.82|934.82|939.06|935.06|938.46|934.46|25
1619101050000|2021-04-22 14:17:30|938.81|934.81|938.99|934.99|939.2|935.2|938.72|934.72|22
1619101060000|2021-04-22 14:17:40|939|935|939.81|935.81|940.01|936.01|939|935|25
1619101070000|2021-04-22 14:17:50|939.77|935.77|939.93|935.93|940.26|936.26|939.42|935.42|28
1619101080000|2021-04-22 14:18:00|939.97|935.97|940.03|936.03|940.47|936.47|939.87|935.87|24
1619101090000|2021-04-22 14:18:10|940.11|936.11|940.12|936.12|940.3|936.3|939.68|935.68|24
1619101100000|2021-04-22 14:18:20|940.08|936.08|941.15|937.15|941.35|937.35|940.08|936.08|22
1619101110000|2021-04-22 14:18:30|941.16|937.16|942.21|938.21|942.21|938.21|941.16|937.16|23
1619101120000|2021-04-22 14:18:40|942.22|938.22|943.54|939.54|943.63|939.63|942.13|938.13|23
1619101130000|2021-04-22 14:18:50|943.57|939.57|942.53|938.53|943.59|939.59|942.53|938.53|25
1619101140000|2021-04-22 14:19:00|942.54|938.54|943.35|939.35|943.39|939.39|942.49|938.49|25
1619101150000|2021-04-22 14:19:10|943.38|939.38|943.3|939.3|943.85|939.85|943.13|939.13|28
1619101160000|2021-04-22 14:19:20|943.52|939.52|943.89|939.89|943.97|939.97|943.23|939.23|25
1619101170000|2021-04-22 14:19:30|943.93|939.93|944.11|940.11|944.2|940.2|943.93|939.93|24
1619101180000|2021-04-22 14:19:40|943.71|939.71|944.1|940.1|944.16|940.16|943.71|939.71|26
1619101190000|2021-04-22 14:19:50|944.12|940.12|944.25|940.25|944.66|940.66|943.95|939.95|23
1619101200000|2021-04-22 14:20:00|944.22|940.22|943.44|939.44|944.28|940.28|943.44|939.44|26
1619101210000|2021-04-22 14:20:10|943.39|939.39|943.54|939.54|943.64|939.64|942.77|938.77|27
1619101220000|2021-04-22 14:20:20|943.26|939.26|942.31|938.31|943.48|939.48|942.19|938.19|24
1619101230000|2021-04-22 14:20:30|942.61|938.61|942.66|938.66|942.66|938.66|942.13|938.13|27
1619101240000|2021-04-22 14:20:40|942.62|938.62|941.63|937.63|942.62|938.62|941.59|937.59|24
1619101250000|2021-04-22 14:20:50|941.72|937.72|941.9|937.9|942.51|938.51|941.63|937.63|26
1619101260000|2021-04-22 14:21:00|942.05|938.05|942.24|938.24|942.39|938.39|941.73|937.73|26
1619101270000|2021-04-22 14:21:10|942.08|938.08|941.94|937.94|942.08|938.08|941.42|937.42|27
1619101280000|2021-04-22 14:21:20|941.95|937.95|941.51|937.51|942.32|938.32|941.39|937.39|23
1619101290000|2021-04-22 14:21:30|941.6|937.6|941.64|937.64|941.64|937.64|941.08|937.08|25
1619101300000|2021-04-22 14:21:40|941.68|937.68|941.27|937.27|941.74|937.74|941.06|937.06|25
1619101310000|2021-04-22 14:21:50|941.34|937.34|941.04|937.04|941.36|937.36|940.8|936.8|23
1619101320000|2021-04-22 14:22:00|940.97|936.97|941.32|937.32|941.34|937.34|940.79|936.79|24
1619101330000|2021-04-22 14:22:10|941.36|937.36|942.25|938.25|942.9|938.9|941.36|937.36|22
1619101340000|2021-04-22 14:22:20|942.26|938.26|941.99|937.99|942.27|938.27|941.66|937.66|27
1619101350000|2021-04-22 14:22:30|942.03|938.03|941.47|937.47|942.26|938.26|941.12|937.12|24
1619101360000|2021-04-22 14:22:40|941.35|937.35|941.37|937.37|941.52|937.52|941.25|937.25|24
1619101370000|2021-04-22 14:22:50|941.44|937.44|941.04|937.04|941.87|937.87|941.04|937.04|22
1619101380000|2021-04-22 14:23:00|940.99|936.99|942.24|938.24|942.24|938.24|940.9|936.9|24
1619101390000|2021-04-22 14:23:10|942.25|938.25|941.85|937.85|942.3|938.3|941.58|937.58|24
1619101400000|2021-04-22 14:23:20|941.38|937.38|941.44|937.44|941.49|937.49|941.26|937.26|25
1619101410000|2021-04-22 14:23:30|941.51|937.51|942.38|938.38|942.38|938.38|941.3|937.3|26
1619101420000|2021-04-22 14:23:40|942.14|938.14|942.63|938.63|942.76|938.76|941.95|937.95|25
1619101430000|2021-04-22 14:23:50|941.98|937.98|942.57|938.57|942.81|938.81|941.98|937.98|23
1619101440000|2021-04-22 14:24:00|942.58|938.58|941.9|937.9|942.59|938.59|941.89|937.89|24
1619101450000|2021-04-22 14:24:10|941.86|937.86|942.31|938.31|942.46|938.46|941.85|937.85|23
1619101460000|2021-04-22 14:24:20|942.24|938.24|941.33|937.33|942.24|938.24|940.94|936.94|25
1619101470000|2021-04-22 14:24:30|941.13|937.13|941.9|937.9|941.9|937.9|941.03|937.03|26
1619101480000|2021-04-22 14:24:40|942|938|941.77|937.77|942.36|938.36|941.66|937.66|26
1619101490000|2021-04-22 14:24:50|941.78|937.78|941.7|937.7|941.96|937.96|941.61|937.61|23
1619101500000|2021-04-22 14:25:00|941.69|937.69|942.69|938.69|942.69|938.69|941.61|937.61|23
1619101510000|2021-04-22 14:25:10|942.61|938.61|941.96|937.96|942.61|938.61|941.94|937.94|23
1619101520000|2021-04-22 14:25:20|941.93|937.93|941.5|937.5|941.93|937.93|941.31|937.31|27
1619101530000|2021-04-22 14:25:30|941.48|937.48|940.85|936.85|941.49|937.49|940.85|936.85|25
1619101540000|2021-04-22 14:25:40|940.83|936.83|939.45|935.45|940.96|936.96|939.45|935.45|22
1619101550000|2021-04-22 14:25:50|939.58|935.58|939.79|935.79|939.79|935.79|939.29|935.29|23
1619101560000|2021-04-22 14:26:00|939.78|935.78|940.79|936.79|940.79|936.79|939.77|935.77|23
1619101570000|2021-04-22 14:26:10|940.83|936.83|940.4|936.4|940.83|936.83|940.31|936.31|20
1619101580000|2021-04-22 14:26:20|940.43|936.43|939.77|935.77|940.43|936.43|939.77|935.77|14
1619101590000|2021-04-22 14:26:30|939.69|935.69|939.34|935.34|939.69|935.69|939.1|935.1|22
1619101600000|2021-04-22 14:26:40|939.4|935.4|939.06|935.06|939.7|935.7|939.06|935.06|28
1619101610000|2021-04-22 14:26:50|939.09|935.09|938.27|934.27|939.46|935.46|938.19|934.19|24
1619101620000|2021-04-22 14:27:00|938.3|934.3|938.3|934.3|938.69|934.69|938.09|934.09|26
1619101630000|2021-04-22 14:27:10|938.28|934.28|938.17|934.17|938.55|934.55|938.09|934.09|23
1619101640000|2021-04-22 14:27:20|938.13|934.13|939.33|935.33|939.46|935.46|938.09|934.09|21
1619101650000|2021-04-22 14:27:30|939.4|935.4|940.01|936.01|940.02|936.02|939.27|935.27|26
1619101660000|2021-04-22 14:27:40|940.26|936.26|941.46|937.46|941.47|937.47|940.26|936.26|23
1619101670000|2021-04-22 14:27:50|941.47|937.47|940.1|936.1|941.48|937.48|940.05|936.05|25
1619101680000|2021-04-22 14:28:00|940.08|936.08|942.18|938.18|942.18|938.18|939.9|935.9|25
1619101690000|2021-04-22 14:28:10|942.2|938.2|942.9|938.9|942.9|938.9|942.2|938.2|18
1619101700000|2021-04-22 14:28:20|942.91|938.91|942.46|938.46|942.96|938.96|942.41|938.41|22
1619101710000|2021-04-22 14:28:30|942.48|938.48|942.97|938.97|942.97|938.97|942.14|938.14|25
1619101720000|2021-04-22 14:28:40|942.98|938.98|942.64|938.64|943.34|939.34|942.64|938.64|20
1619101730000|2021-04-22 14:28:50|942.79|938.79|942.17|938.17|942.79|938.79|942.17|938.17|24
1619101740000|2021-04-22 14:29:00|942.14|938.14|943.44|939.44|943.47|939.47|942.14|938.14|28
1619101750000|2021-04-22 14:29:10|943.07|939.07|942.49|938.49|943.26|939.26|942.41|938.41|25
1619101760000|2021-04-22 14:29:20|942.62|938.62|941.41|937.41|942.64|938.64|941.41|937.41|28
1619101770000|2021-04-22 14:29:30|941.34|937.34|939.84|935.84|941.34|937.34|939.83|935.83|23
1619101780000|2021-04-22 14:29:40|939.88|935.88|939.33|935.33|939.88|935.88|938.95|934.95|25
1619101790000|2021-04-22 14:29:50|939.25|935.25|940.53|936.53|940.59|936.59|939.24|935.24|22
1619101800000|2021-04-22 14:30:00|940.56|936.56|941.64|937.64|941.64|937.64|940.56|936.56|21
1619101810000|2021-04-22 14:30:10|941.66|937.66|942.9|938.9|942.98|938.98|941.56|937.56|23
1619101820000|2021-04-22 14:30:20|943.26|939.26|943.39|939.39|943.46|939.46|943.17|939.17|20
1619101830000|2021-04-22 14:30:30|943.34|939.34|943.36|939.36|943.42|939.42|943|939|27
1619101840000|2021-04-22 14:30:40|943.23|939.23|943.75|939.75|944.55|940.55|943.19|939.19|26
1619101850000|2021-04-22 14:30:50|943.67|939.67|943.61|939.61|944.3|940.3|943.6|939.6|27
1619101860000|2021-04-22 14:31:00|943.67|939.67|944.53|940.53|944.53|940.53|943.61|939.61|26
1619101870000|2021-04-22 14:31:10|944.54|940.54|944.13|940.13|944.56|940.56|943.01|939.01|21
1619101880000|2021-04-22 14:31:20|944.29|940.29|944.3|940.3|944.36|940.36|943.79|939.79|24
1619101890000|2021-04-22 14:31:30|944.27|940.27|944.49|940.49|944.65|940.65|944.1|940.1|20
1619101900000|2021-04-22 14:31:40|944.48|940.48|944.41|940.41|944.63|940.63|944.03|940.03|25
1619101910000|2021-04-22 14:31:50|944.5|940.5|945.32|941.32|945.38|941.38|944.5|940.5|24
1619101920000|2021-04-22 14:32:00|945.29|941.29|945.39|941.39|945.88|941.88|944.85|940.85|25
1619101930000|2021-04-22 14:32:10|945.31|941.31|944.81|940.81|945.44|941.44|944.43|940.43|25
1619101940000|2021-04-22 14:32:20|944.76|940.76|944.44|940.44|944.76|940.76|944.02|940.02|27
1619101950000|2021-04-22 14:32:30|944.45|940.45|944.54|940.54|944.55|940.55|943.95|939.95|19
1619101960000|2021-04-22 14:32:40|944.64|940.64|944.6|940.6|944.64|940.64|944.3|940.3|25
1619101970000|2021-04-22 14:32:50|944.64|940.64|946.05|942.05|946.15|942.15|944.64|940.64|26
1619101980000|2021-04-22 14:33:00|946.34|942.34|945.46|941.46|946.34|942.34|945.46|941.46|26
1619101990000|2021-04-22 14:33:10|945.59|941.59|945.93|941.93|945.93|941.93|945.49|941.49|23
1619102000000|2021-04-22 14:33:20|945.95|941.95|946.2|942.2|946.23|942.23|945.89|941.89|23
1619102010000|2021-04-22 14:33:30|946.15|942.15|945.78|941.78|946.17|942.17|945.52|941.52|24
1619102020000|2021-04-22 14:33:40|945.77|941.77|945.53|941.53|945.77|941.77|945.43|941.43|21
1619102030000|2021-04-22 14:33:50|945.52|941.52|945.5|941.5|945.8|941.8|945.36|941.36|25
1619102040000|2021-04-22 14:34:00|945.51|941.51|945.23|941.23|945.54|941.54|945.16|941.16|24
1619102050000|2021-04-22 14:34:10|945.1|941.1|945.11|941.11|945.14|941.14|945|941|22
1619102060000|2021-04-22 14:34:20|945.06|941.06|944.61|940.61|945.11|941.11|944.59|940.59|22
1619102070000|2021-04-22 14:34:30|944.58|940.58|943.96|939.96|944.58|940.58|943.9|939.9|23
1619102080000|2021-04-22 14:34:40|943.8|939.8|943.92|939.92|944.12|940.12|943.76|939.76|25
1619102090000|2021-04-22 14:34:50|943.89|939.89|944.04|940.04|944.2|940.2|943.82|939.82|14
1619102100000|2021-04-22 14:35:00|943.8|939.8|944.24|940.24|944.48|940.48|943.8|939.8|25
1619102110000|2021-04-22 14:35:10|944.32|940.32|944.67|940.67|944.74|940.74|944.08|940.08|25
1619102120000|2021-04-22 14:35:20|944.73|940.73|944.17|940.17|944.82|940.82|944.04|940.04|22
1619102130000|2021-04-22 14:35:30|944.07|940.07|943.96|939.96|944.26|940.26|943.86|939.86|22
1619102140000|2021-04-22 14:35:40|944.07|940.07|943.48|939.48|944.18|940.18|943.46|939.46|24
1619102150000|2021-04-22 14:35:50|943.44|939.44|941.36|937.36|943.47|939.47|941.36|937.36|24
1619102160000|2021-04-22 14:36:00|941.38|937.38|940.96|936.96|941.38|937.38|940.02|936.02|26
1619102170000|2021-04-22 14:36:10|941.29|937.29|940.23|936.23|941.63|937.63|940.2|936.2|26
1619102180000|2021-04-22 14:36:20|940.22|936.22|940.2|936.2|940.28|936.28|940.13|936.13|17
1619102190000|2021-04-22 14:36:30|940.18|936.18|939.83|935.83|940.88|936.88|939.83|935.83|27
1619102200000|2021-04-22 14:36:40|939.75|935.75|939.54|935.54|940.12|936.12|939.15|935.15|26
1619102210000|2021-04-22 14:36:50|939.55|935.55|939.74|935.74|940.3|936.3|939.11|935.11|25
1619102220000|2021-04-22 14:37:00|939.67|935.67|940.65|936.65|941.08|937.08|939.61|935.61|25
1619102230000|2021-04-22 14:37:10|940.66|936.66|940.91|936.91|940.91|936.91|940.12|936.12|26
1619102240000|2021-04-22 14:37:20|940.93|936.93|941.02|937.02|941.16|937.16|940.91|936.91|23
1619102250000|2021-04-22 14:37:30|940.43|936.43|939.96|935.96|940.49|936.49|939.94|935.94|27
1619102260000|2021-04-22 14:37:40|939.69|935.69|940.3|936.3|940.48|936.48|939.54|935.54|25
1619102270000|2021-04-22 14:37:50|940.33|936.33|941.74|937.74|941.74|937.74|940.33|936.33|24
1619102280000|2021-04-22 14:38:00|941.77|937.77|942.36|938.36|942.42|938.42|941.73|937.73|23
1619102290000|2021-04-22 14:38:10|942.37|938.37|943.04|939.04|943.04|939.04|942.37|938.37|25
1619102300000|2021-04-22 14:38:20|943.2|939.2|943.4|939.4|943.43|939.43|943.02|939.02|26
1619102310000|2021-04-22 14:38:30|943.42|939.42|944.52|940.52|944.55|940.55|943.42|939.42|24
1619102320000|2021-04-22 14:38:40|944.62|940.62|944.7|940.7|944.76|940.76|943.84|939.84|19
1619102330000|2021-04-22 14:38:50|944.51|940.51|943.88|939.88|944.62|940.62|942.99|938.99|24
1619102340000|2021-04-22 14:39:00|943.71|939.71|943.66|939.66|944.06|940.06|942.96|938.96|25
1619102350000|2021-04-22 14:39:10|943.67|939.67|943.6|939.6|944.72|940.72|943.59|939.59|27
1619102360000|2021-04-22 14:39:20|943.56|939.56|943.68|939.68|943.92|939.92|943.56|939.56|26
1619102370000|2021-04-22 14:39:30|943.7|939.7|943.51|939.51|943.7|939.7|943.27|939.27|22
1619102380000|2021-04-22 14:39:40|943.65|939.65|943.2|939.2|944|940|943.2|939.2|27
1619102390000|2021-04-22 14:39:50|943.22|939.22|943.07|939.07|943.23|939.23|943.06|939.06|16
1619102400000|2021-04-22 14:40:00|943.08|939.08|943.73|939.73|943.73|939.73|943.08|939.08|25
1619102410000|2021-04-22 14:40:10|943.72|939.72|943.48|939.48|943.72|939.72|943.11|939.11|20
1619102420000|2021-04-22 14:40:20|943.47|939.47|943.05|939.05|943.56|939.56|943.05|939.05|25
1619102430000|2021-04-22 14:40:30|942.79|938.79|943.35|939.35|943.35|939.35|942.79|938.79|27
1619102440000|2021-04-22 14:40:40|943.27|939.27|943.89|939.89|943.89|939.89|943.25|939.25|25
1619102450000|2021-04-22 14:40:50|944.27|940.27|945.16|941.16|945.24|941.24|944.22|940.22|20
1619102460000|2021-04-22 14:41:00|945.02|941.02|946.37|942.37|946.4|942.4|945.02|941.02|22
1619102470000|2021-04-22 14:41:10|946.33|942.33|946.29|942.29|946.33|942.33|945.62|941.62|26
1619102480000|2021-04-22 14:41:20|946.37|942.37|946.37|942.37|946.38|942.38|945.57|941.57|20
1619102490000|2021-04-22 14:41:30|946.38|942.38|946.43|942.43|946.86|942.86|946.08|942.08|20
1619102500000|2021-04-22 14:41:40|946.42|942.42|946.3|942.3|946.63|942.63|946.02|942.02|23
1619102510000|2021-04-22 14:41:50|946.31|942.31|945.75|941.75|946.34|942.34|945.66|941.66|17
1619102520000|2021-04-22 14:42:00|945.76|941.76|945.54|941.54|945.77|941.77|945.49|941.49|21
1619102530000|2021-04-22 14:42:10|945.88|941.88|944.8|940.8|945.98|941.98|944.75|940.75|25
1619102540000|2021-04-22 14:42:20|944.83|940.83|945.09|941.09|945.56|941.56|944.83|940.83|26
1619102550000|2021-04-22 14:42:30|945.08|941.08|944.65|940.65|945.23|941.23|944.55|940.55|24
1619102560000|2021-04-22 14:42:40|944.67|940.67|944.29|940.29|944.67|940.67|944.26|940.26|25
1619102570000|2021-04-22 14:42:50|944.3|940.3|943.69|939.69|944.7|940.7|943.65|939.65|24
1619102580000|2021-04-22 14:43:00|943.65|939.65|942.96|938.96|943.66|939.66|942.79|938.79|27
1619102590000|2021-04-22 14:43:10|942.95|938.95|942.79|938.79|943.13|939.13|942.45|938.45|26
1619102600000|2021-04-22 14:43:20|942.64|938.64|943.36|939.36|943.36|939.36|942.63|938.63|26
1619102610000|2021-04-22 14:43:30|943.3|939.3|943.35|939.35|943.66|939.66|943.15|939.15|26
1619102620000|2021-04-22 14:43:40|943.34|939.34|942.81|938.81|943.34|939.34|942.6|938.6|23
1619102630000|2021-04-22 14:43:50|942.97|938.97|943.14|939.14|943.32|939.32|942.63|938.63|28
1619102640000|2021-04-22 14:44:00|943.64|939.64|944.08|940.08|944.08|940.08|943.19|939.19|26
1619102650000|2021-04-22 14:44:10|944.07|940.07|944.78|940.78|944.82|940.82|943.77|939.77|23
1619102660000|2021-04-22 14:44:20|944.8|940.8|944.64|940.64|944.81|940.81|944.55|940.55|18
1619102670000|2021-04-22 14:44:30|944.66|940.66|944.33|940.33|944.74|940.74|944.31|940.31|22
1619102680000|2021-04-22 14:44:40|944.34|940.34|943.8|939.8|944.36|940.36|943.67|939.67|26
1619102690000|2021-04-22 14:44:50|943.78|939.78|944.72|940.72|944.72|940.72|943.78|939.78|24
1619102700000|2021-04-22 14:45:00|944.69|940.69|946.14|942.14|946.14|942.14|944.69|940.69|25
1619102710000|2021-04-22 14:45:10|946.43|942.43|946.49|942.49|946.93|942.93|945.87|941.87|24
1619102720000|2021-04-22 14:45:20|946.6|942.6|946.81|942.81|947.55|943.55|946.56|942.56|27
1619102730000|2021-04-22 14:45:30|946.77|942.77|947.15|943.15|947.49|943.49|946.58|942.58|24
1619102740000|2021-04-22 14:45:40|947.22|943.22|945.56|941.56|947.22|943.22|945.56|941.56|28
1619102750000|2021-04-22 14:45:50|945.38|941.38|945.45|941.45|945.62|941.62|945.36|941.36|26
1619102760000|2021-04-22 14:46:00|945.36|941.36|946.48|942.48|946.55|942.55|945.28|941.28|24
1619102770000|2021-04-22 14:46:10|946.5|942.5|944.7|940.7|946.5|942.5|944.68|940.68|25
1619102780000|2021-04-22 14:46:20|944.67|940.67|944.45|940.45|944.68|940.68|944.39|940.39|24
1619102790000|2021-04-22 14:46:30|944.22|940.22|943.67|939.67|944.37|940.37|943.57|939.57|24
1619102800000|2021-04-22 14:46:40|943.77|939.77|944.75|940.75|944.75|940.75|943.74|939.74|25
1619102810000|2021-04-22 14:46:50|944.7|940.7|943.7|939.7|944.7|940.7|943.69|939.69|24
1619102820000|2021-04-22 14:47:00|943.66|939.66|942.4|938.4|943.66|939.66|942.23|938.23|25
1619102830000|2021-04-22 14:47:10|942.35|938.35|943.08|939.08|943.24|939.24|942.05|938.05|25
1619102840000|2021-04-22 14:47:20|943.13|939.13|943.1|939.1|943.31|939.31|942.74|938.74|24
1619102850000|2021-04-22 14:47:30|943.06|939.06|943.18|939.18|943.18|939.18|942.48|938.48|19
1619102860000|2021-04-22 14:47:40|943.16|939.16|944.13|940.13|944.13|940.13|943.15|939.15|28
1619102870000|2021-04-22 14:47:50|944.03|940.03|943.52|939.52|944.39|940.39|943.12|939.12|25
1619102880000|2021-04-22 14:48:00|943.54|939.54|943.38|939.38|943.54|939.54|943.02|939.02|23
1619102890000|2021-04-22 14:48:10|943.39|939.39|943.77|939.77|943.77|939.77|943.21|939.21|23
1619102900000|2021-04-22 14:48:20|943.9|939.9|945.36|941.36|945.43|941.43|943.9|939.9|24
1619102910000|2021-04-22 14:48:30|945.35|941.35|945.44|941.44|945.7|941.7|945.12|941.12|26
1619102920000|2021-04-22 14:48:40|945.6|941.6|944.35|940.35|945.6|941.6|943.9|939.9|25
1619102930000|2021-04-22 14:48:50|944.41|940.41|945.19|941.19|945.29|941.29|944.41|940.41|26
1619102940000|2021-04-22 14:49:00|945.25|941.25|945.25|941.25|945.38|941.38|944.92|940.92|24
1619102950000|2021-04-22 14:49:10|945.32|941.32|944.74|940.74|945.54|941.54|944.7|940.7|21
1619102960000|2021-04-22 14:49:20|944.59|940.59|944.69|940.69|944.69|940.69|944.03|940.03|24
1619102970000|2021-04-22 14:49:30|944.73|940.73|945.4|941.4|945.59|941.59|944.73|940.73|26
1619102980000|2021-04-22 14:49:40|945.35|941.35|945.19|941.19|945.64|941.64|944.96|940.96|25
1619102990000|2021-04-22 14:49:50|945.15|941.15|944.51|940.51|945.27|941.27|944.51|940.51|22
1619103000000|2021-04-22 14:50:00|944.47|940.47|944.88|940.88|945.02|941.02|944.38|940.38|26
1619103010000|2021-04-22 14:50:10|944.94|940.94|945.09|941.09|945.67|941.67|944.93|940.93|27
1619103020000|2021-04-22 14:50:20|945.08|941.08|944.9|940.9|945.11|941.11|944.39|940.39|24
1619103030000|2021-04-22 14:50:30|944.96|940.96|944.98|940.98|945.28|941.28|944.75|940.75|23
1619103040000|2021-04-22 14:50:40|945.04|941.04|945.41|941.41|945.48|941.48|944.63|940.63|24
1619103050000|2021-04-22 14:50:50|945.38|941.38|945.36|941.36|945.38|941.38|944.82|940.82|21
1619103060000|2021-04-22 14:51:00|945.17|941.17|944.84|940.84|945.32|941.32|944.84|940.84|21
1619103070000|2021-04-22 14:51:10|944.85|940.85|944.74|940.74|944.87|940.87|944.61|940.61|22
1619103080000|2021-04-22 14:51:20|945.17|941.17|946.37|942.37|946.37|942.37|945.17|941.17|27
1619103090000|2021-04-22 14:51:30|946.35|942.35|946.67|942.67|946.67|942.67|945.83|941.83|27
1619103100000|2021-04-22 14:51:40|946.18|942.18|945.79|941.79|946.63|942.63|945.79|941.79|25
1619103110000|2021-04-22 14:51:50|945.8|941.8|945.91|941.91|945.91|941.91|945.77|941.77|19
1619103120000|2021-04-22 14:52:00|945.57|941.57|945.91|941.91|945.94|941.94|945.19|941.19|24
1619103130000|2021-04-22 14:52:10|946|942|946.18|942.18|946.2|942.2|945.89|941.89|24
1619103140000|2021-04-22 14:52:20|946.09|942.09|945.8|941.8|946.1|942.1|945.65|941.65|23
1619103150000|2021-04-22 14:52:30|945.81|941.81|945.46|941.46|945.81|941.81|945.33|941.33|23
1619103160000|2021-04-22 14:52:40|945.29|941.29|944.87|940.87|945.38|941.38|944.61|940.61|27
1619103170000|2021-04-22 14:52:50|944.88|940.88|946.62|942.62|946.62|942.62|944.88|940.88|25
1619103180000|2021-04-22 14:53:00|946.63|942.63|947.27|943.27|947.38|943.38|946.43|942.43|19
1619103190000|2021-04-22 14:53:10|947.3|943.3|946.73|942.73|947.3|943.3|946.59|942.59|22
1619103200000|2021-04-22 14:53:20|946.75|942.75|946.71|942.71|947.14|943.14|946.51|942.51|24
1619103210000|2021-04-22 14:53:30|946.76|942.76|946.19|942.19|946.76|942.76|945.92|941.92|24
1619103220000|2021-04-22 14:53:40|946.14|942.14|946.66|942.66|946.66|942.66|946.14|942.14|23
1619103230000|2021-04-22 14:53:50|946.81|942.81|946.61|942.61|946.88|942.88|946.18|942.18|27
1619103240000|2021-04-22 14:54:00|946.6|942.6|947.08|943.08|947.3|943.3|946.19|942.19|25
1619103250000|2021-04-22 14:54:10|947.12|943.12|946.27|942.27|947.23|943.23|946.24|942.24|27
1619103260000|2021-04-22 14:54:20|946.25|942.25|946.51|942.51|946.63|942.63|946.23|942.23|23
1619103270000|2021-04-22 14:54:30|946.49|942.49|945.2|941.2|946.52|942.52|945.07|941.07|22
1619103280000|2021-04-22 14:54:40|945.31|941.31|945.9|941.9|945.9|941.9|945.08|941.08|25
1619103290000|2021-04-22 14:54:50|945.94|941.94|945.73|941.73|945.94|941.94|945.54|941.54|19
1619103300000|2021-04-22 14:55:00|945.72|941.72|945.34|941.34|945.8|941.8|945.28|941.28|23
1619103310000|2021-04-22 14:55:10|945.36|941.36|946.78|942.78|946.95|942.95|945.36|941.36|26
1619103320000|2021-04-22 14:55:20|946.85|942.85|946.94|942.94|946.94|942.94|946.04|942.04|26
1619103330000|2021-04-22 14:55:30|946.91|942.91|946.02|942.02|946.96|942.96|945.87|941.87|24
1619103340000|2021-04-22 14:55:40|946.08|942.08|945.39|941.39|946.08|942.08|945.23|941.23|27
1619103350000|2021-04-22 14:55:50|945.4|941.4|946.56|942.56|946.56|942.56|945.13|941.13|23
1619103360000|2021-04-22 14:56:00|946.58|942.58|946.87|942.87|946.87|942.87|946.13|942.13|26
1619103370000|2021-04-22 14:56:10|946.85|942.85|946.33|942.33|946.85|942.85|945.84|941.84|28
1619103380000|2021-04-22 14:56:20|946.26|942.26|946.19|942.19|946.61|942.61|946.11|942.11|26
1619103390000|2021-04-22 14:56:30|946.15|942.15|945.46|941.46|946.15|942.15|945.33|941.33|26
1619103400000|2021-04-22 14:56:40|945.47|941.47|945.7|941.7|945.84|941.84|945.47|941.47|19
1619103410000|2021-04-22 14:56:50|945.76|941.76|945.28|941.28|946.09|942.09|945.28|941.28|25
1619103420000|2021-04-22 14:57:00|945.27|941.27|944.32|940.32|945.28|941.28|944.32|940.32|23
1619103430000|2021-04-22 14:57:10|944.3|940.3|945.64|941.64|945.64|941.64|944.3|940.3|26
1619103440000|2021-04-22 14:57:20|945.8|941.8|945.47|941.47|946.22|942.22|945.47|941.47|22
1619103450000|2021-04-22 14:57:30|945.42|941.42|944.86|940.86|945.42|941.42|944.85|940.85|23
1619103460000|2021-04-22 14:57:40|944.85|940.85|944.33|940.33|944.87|940.87|944.31|940.31|18
1619103470000|2021-04-22 14:57:50|944.52|940.52|945.15|941.15|945.15|941.15|944.52|940.52|26
1619103480000|2021-04-22 14:58:00|945.12|941.12|946.49|942.49|946.64|942.64|945.12|941.12|28
1619103490000|2021-04-22 14:58:10|946.52|942.52|946.06|942.06|946.52|942.52|945.92|941.92|22
1619103500000|2021-04-22 14:58:20|946.12|942.12|945.57|941.57|946.12|942.12|945.19|941.19|25
1619103510000|2021-04-22 14:58:30|945.61|941.61|946.5|942.5|946.63|942.63|945.61|941.61|28
1619103520000|2021-04-22 14:58:40|946.48|942.48|946.88|942.88|946.92|942.92|946.48|942.48|14
1619103530000|2021-04-22 14:58:50|946.91|942.91|945.98|941.98|946.91|942.91|945.98|941.98|24
1619103540000|2021-04-22 14:59:00|945.99|941.99|946.58|942.58|946.58|942.58|945.99|941.99|19
1619103550000|2021-04-22 14:59:10|946.54|942.54|946.3|942.3|946.82|942.82|946.28|942.28|27
1619103560000|2021-04-22 14:59:20|946.45|942.45|946.63|942.63|946.69|942.69|946.2|942.2|27
1619103570000|2021-04-22 14:59:30|946.68|942.68|946.11|942.11|946.68|942.68|946.07|942.07|22
1619103580000|2021-04-22 14:59:40|946.1|942.1|946.52|942.52|946.68|942.68|946.03|942.03|23
1619103590000|2021-04-22 14:59:50|946.55|942.55|946.07|942.07|946.55|942.55|946.02|942.02|21
1619103600000|2021-04-22 15:00:00|946.23|942.23|947.12|943.12|947.14|943.14|946.23|942.23|22
1619103610000|2021-04-22 15:00:10|947.11|943.11|947.02|943.02|947.24|943.24|946.59|942.59|25
1619103620000|2021-04-22 15:00:20|947.04|943.04|946.41|942.41|947.2|943.2|946.27|942.27|28
1619103630000|2021-04-22 15:00:30|946.45|942.45|946.29|942.29|947.04|943.04|946.29|942.29|26
1619103640000|2021-04-22 15:00:40|946.28|942.28|946.37|942.37|946.5|942.5|946.28|942.28|20
1619103650000|2021-04-22 15:00:50|946.16|942.16|947.19|943.19|947.63|943.63|946.02|942.02|28
1619103660000|2021-04-22 15:01:00|947.16|943.16|946.8|942.8|947.29|943.29|946.62|942.62|28
1619103670000|2021-04-22 15:01:10|946.75|942.75|946.47|942.47|946.9|942.9|946.37|942.37|26
1619103680000|2021-04-22 15:01:20|946.28|942.28|945.92|941.92|946.28|942.28|945.76|941.76|25
1619103690000|2021-04-22 15:01:30|945.91|941.91|945.48|941.48|945.91|941.91|945.46|941.46|23
1619103700000|2021-04-22 15:01:40|945.49|941.49|945.23|941.23|945.51|941.51|945.21|941.21|23
1619103710000|2021-04-22 15:01:50|945.27|941.27|945.05|941.05|945.27|941.27|944.93|940.93|21
1619103720000|2021-04-22 15:02:00|945.26|941.26|945.63|941.63|946.1|942.1|945.26|941.26|27
1619103730000|2021-04-22 15:02:10|945.7|941.7|945.7|941.7|945.84|941.84|945.55|941.55|22
1619103740000|2021-04-22 15:02:20|945.78|941.78|945.76|941.76|945.79|941.79|945.46|941.46|23
1619103750000|2021-04-22 15:02:30|945.8|941.8|945.48|941.48|945.88|941.88|945.35|941.35|22
1619103760000|2021-04-22 15:02:40|945.51|941.51|946.5|942.5|946.5|942.5|945.51|941.51|29
1619103770000|2021-04-22 15:02:50|946.51|942.51|946.39|942.39|946.84|942.84|946.23|942.23|25
1619103780000|2021-04-22 15:03:00|946.52|942.52|946.36|942.36|946.6|942.6|946.07|942.07|25
1619103790000|2021-04-22 15:03:10|946.34|942.34|946.36|942.36|946.54|942.54|946.18|942.18|20
1619103800000|2021-04-22 15:03:20|946.48|942.48|946.49|942.49|946.64|942.64|946.12|942.12|24
1619103810000|2021-04-22 15:03:30|946.53|942.53|946.28|942.28|946.53|942.53|945.93|941.93|23
1619103820000|2021-04-22 15:03:40|946.22|942.22|946.42|942.42|946.45|942.45|946.18|942.18|25
1619103830000|2021-04-22 15:03:50|946.43|942.43|945.85|941.85|946.45|942.45|945.79|941.79|25
1619103840000|2021-04-22 15:04:00|945.84|941.84|946.61|942.61|946.65|942.65|945.84|941.84|19
1619103850000|2021-04-22 15:04:10|946.57|942.57|946.4|942.4|946.92|942.92|946.4|942.4|24
1619103860000|2021-04-22 15:04:20|946.39|942.39|947.02|943.02|947.02|943.02|946.38|942.38|22
1619103870000|2021-04-22 15:04:30|947.04|943.04|946.89|942.89|947.24|943.24|946.78|942.78|20
1619103880000|2021-04-22 15:04:40|946.93|942.93|946.57|942.57|946.98|942.98|946.57|942.57|24
1619103890000|2021-04-22 15:04:50|946.56|942.56|947.49|943.49|947.5|943.5|946.56|942.56|22
1619103900000|2021-04-22 15:05:00|947.51|943.51|946.68|942.68|947.51|943.51|946.68|942.68|22
1619103910000|2021-04-22 15:05:10|946.69|942.69|946.15|942.15|946.69|942.69|946.15|942.15|22
1619103920000|2021-04-22 15:05:20|946.14|942.14|946.28|942.28|946.46|942.46|945.98|941.98|21
1619103930000|2021-04-22 15:05:30|946.17|942.17|945.88|941.88|946.17|942.17|945.68|941.68|23
1619103940000|2021-04-22 15:05:40|945.86|941.86|945.24|941.24|945.86|941.86|945.24|941.24|20
1619103950000|2021-04-22 15:05:50|945.25|941.25|945.31|941.31|945.62|941.62|945.21|941.21|24
1619103960000|2021-04-22 15:06:00|945.32|941.32|945.04|941.04|945.34|941.34|944.91|940.91|20
1619103970000|2021-04-22 15:06:10|945.05|941.05|944.96|940.96|945.19|941.19|944.85|940.85|29
1619103980000|2021-04-22 15:06:20|944.97|940.97|945.08|941.08|945.11|941.11|944.97|940.97|19
1619103990000|2021-04-22 15:06:30|945.04|941.04|945.06|941.06|945.09|941.09|944.71|940.71|20
1619104000000|2021-04-22 15:06:40|945.05|941.05|945.47|941.47|945.49|941.49|945.05|941.05|22
1619104010000|2021-04-22 15:06:50|945.5|941.5|945.15|941.15|945.54|941.54|945.15|941.15|19
1619104020000|2021-04-22 15:07:00|945.21|941.21|945.21|941.21|945.32|941.32|945.19|941.19|17
1619104030000|2021-04-22 15:07:10|944.87|940.87|945.49|941.49|945.49|941.49|944.87|940.87|23
1619104040000|2021-04-22 15:07:20|945.48|941.48|945.03|941.03|945.51|941.51|944.88|940.88|23
1619104050000|2021-04-22 15:07:30|945.02|941.02|944.57|940.57|945.02|941.02|944.55|940.55|19
1619104060000|2021-04-22 15:07:40|944.54|940.54|944.07|940.07|944.55|940.55|944.02|940.02|22
1619104070000|2021-04-22 15:07:50|944.01|940.01|944.99|940.99|945|941|943.9|939.9|21
1619104080000|2021-04-22 15:08:00|944.96|940.96|944.48|940.48|944.96|940.96|944.43|940.43|25
1619104090000|2021-04-22 15:08:10|944.24|940.24|943.18|939.18|944.24|940.24|943.18|939.18|25
1619104100000|2021-04-22 15:08:20|942.98|938.98|942.61|938.61|942.98|938.98|942.61|938.61|22
1619104110000|2021-04-22 15:08:30|942.67|938.67|942.64|938.64|942.88|938.88|942.63|938.63|25
1619104120000|2021-04-22 15:08:40|942.65|938.65|943.33|939.33|943.33|939.33|942.65|938.65|20
1619104130000|2021-04-22 15:08:50|943.36|939.36|944.55|940.55|944.56|940.56|943.36|939.36|20
1619104140000|2021-04-22 15:09:00|944.39|940.39|943.2|939.2|944.39|940.39|943.12|939.12|23
1619104150000|2021-04-22 15:09:10|943.21|939.21|943.34|939.34|943.55|939.55|943.07|939.07|18
1619104160000|2021-04-22 15:09:20|943.35|939.35|943.37|939.37|943.55|939.55|943.35|939.35|14
1619104170000|2021-04-22 15:09:30|943.38|939.38|943.27|939.27|943.45|939.45|943.27|939.27|24
1619104180000|2021-04-22 15:09:40|943.25|939.25|942.68|938.68|943.25|939.25|942.68|938.68|17
1619104190000|2021-04-22 15:09:50|942.67|938.67|942.7|938.7|942.79|938.79|942.57|938.57|20
1619104200000|2021-04-22 15:10:00|942.69|938.69|943.13|939.13|943.14|939.14|942.69|938.69|25
1619104210000|2021-04-22 15:10:10|943.1|939.1|945.01|941.01|945.01|941.01|943.09|939.09|26
1619104220000|2021-04-22 15:10:20|944.42|940.42|944.01|940.01|944.64|940.64|943.91|939.91|26
1619104230000|2021-04-22 15:10:30|943.96|939.96|942.91|938.91|943.96|939.96|942.91|938.91|25
1619104240000|2021-04-22 15:10:40|942.87|938.87|943.08|939.08|943.13|939.13|942.87|938.87|15
1619104250000|2021-04-22 15:10:50|943.07|939.07|943.1|939.1|943.15|939.15|943.06|939.06|15
1619104260000|2021-04-22 15:11:00|943.05|939.05|943.51|939.51|943.52|939.52|942.98|938.98|16
1619104270000|2021-04-22 15:11:10|943.47|939.47|942.81|938.81|943.55|939.55|942.81|938.81|22
1619104280000|2021-04-22 15:11:20|942.8|938.8|942.82|938.82|943.06|939.06|942.71|938.71|16
1619104290000|2021-04-22 15:11:30|942.78|938.78|941.65|937.65|942.78|938.78|941.48|937.48|26
1619104300000|2021-04-22 15:11:40|941.62|937.62|939.85|935.85|941.62|937.62|939.85|935.85|22
1619104310000|2021-04-22 15:11:50|939.82|935.82|939.17|935.17|939.82|935.82|939.09|935.09|26
1619104320000|2021-04-22 15:12:00|939.45|935.45|939.5|935.5|940.02|936.02|939.26|935.26|27
1619104330000|2021-04-22 15:12:10|939.4|935.4|939.59|935.59|939.64|935.64|939.09|935.09|28
1619104340000|2021-04-22 15:12:20|939.36|935.36|938.39|934.39|939.36|935.36|938.39|934.39|25
1619104350000|2021-04-22 15:12:30|938.34|934.34|937.59|933.59|938.34|934.34|937.59|933.59|24
1619104360000|2021-04-22 15:12:40|937.6|933.6|936.67|932.67|937.6|933.6|936.58|932.58|22
1619104370000|2021-04-22 15:12:50|936.64|932.64|935.72|931.72|936.64|932.64|935.64|931.64|25
1619104380000|2021-04-22 15:13:00|935.7|931.7|935.87|931.87|935.91|931.91|935.7|931.7|25
1619104390000|2021-04-22 15:13:10|935.85|931.85|936.39|932.39|936.58|932.58|935.72|931.72|23
1619104400000|2021-04-22 15:13:20|936.29|932.29|936.55|932.55|936.55|932.55|936.1|932.1|25
1619104410000|2021-04-22 15:13:30|936.53|932.53|936.04|932.04|936.68|932.68|936.03|932.03|23
1619104420000|2021-04-22 15:13:40|936.05|932.05|936.03|932.03|936.36|932.36|935.99|931.99|28
1619104430000|2021-04-22 15:13:50|935.98|931.98|936.4|932.4|936.41|932.41|935.98|931.98|23
1619104440000|2021-04-22 15:14:00|936.42|932.42|935.18|931.18|936.43|932.43|935.18|931.18|22
1619104450000|2021-04-22 15:14:10|935.31|931.31|936.43|932.43|936.43|932.43|935.31|931.31|22
1619104460000|2021-04-22 15:14:20|936.73|932.73|936.38|932.38|936.78|932.78|936.38|932.38|22
1619104470000|2021-04-22 15:14:30|936.4|932.4|935.52|931.52|936.63|932.63|935.52|931.52|25
1619104480000|2021-04-22 15:14:40|935.51|931.51|936.59|932.59|936.59|932.59|935.27|931.27|27
1619104490000|2021-04-22 15:14:50|936.66|932.66|936.46|932.46|936.99|932.99|936.09|932.09|23
1619104500000|2021-04-22 15:15:00|936.45|932.45|937.38|933.38|937.38|933.38|936.35|932.35|26
1619104510000|2021-04-22 15:15:10|937.39|933.39|937.6|933.6|937.6|933.6|937.14|933.14|22
1619104520000|2021-04-22 15:15:20|937.61|933.61|937.7|933.7|937.9|933.9|937.59|933.59|26
1619104530000|2021-04-22 15:15:30|937.82|933.82|937.53|933.53|937.83|933.83|937.2|933.2|26
1619104540000|2021-04-22 15:15:40|937.5|933.5|937.99|933.99|938.19|934.19|937.5|933.5|24
1619104550000|2021-04-22 15:15:50|938.01|934.01|937.97|933.97|938.2|934.2|937.79|933.79|25
1619104560000|2021-04-22 15:16:00|937.95|933.95|938.15|934.15|938.22|934.22|937.94|933.94|14
1619104570000|2021-04-22 15:16:10|938.19|934.19|938.34|934.34|938.36|934.36|938.19|934.19|21
1619104580000|2021-04-22 15:16:20|938.35|934.35|938.45|934.45|938.48|934.48|938.12|934.12|22
1619104590000|2021-04-22 15:16:30|938.46|934.46|938.27|934.27|938.59|934.59|937.93|933.93|15
1619104600000|2021-04-22 15:16:40|938.2|934.2|937.86|933.86|938.28|934.28|937.75|933.75|28
1619104610000|2021-04-22 15:16:50|937.82|933.82|938.18|934.18|938.3|934.3|937.82|933.82|20
1619104620000|2021-04-22 15:17:00|937.92|933.92|937.52|933.52|938.12|934.12|937.49|933.49|27
1619104630000|2021-04-22 15:17:10|937.45|933.45|937.94|933.94|938.49|934.49|937.45|933.45|23
1619104640000|2021-04-22 15:17:20|937.9|933.9|938.56|934.56|938.56|934.56|937.74|933.74|27
1619104650000|2021-04-22 15:17:30|938.66|934.66|938.21|934.21|938.72|934.72|938.21|934.21|20
1619104660000|2021-04-22 15:17:40|938.15|934.15|938.45|934.45|938.5|934.5|938.15|934.15|21
1619104670000|2021-04-22 15:17:50|938.51|934.51|938.67|934.67|938.69|934.69|938.51|934.51|17
1619104680000|2021-04-22 15:18:00|938.66|934.66|938.02|934.02|938.71|934.71|938|934|19
1619104690000|2021-04-22 15:18:10|937.98|933.98|937.79|933.79|938.03|934.03|937.63|933.63|24
1619104700000|2021-04-22 15:18:20|937.74|933.74|937.94|933.94|937.94|933.94|937.64|933.64|21
1619104710000|2021-04-22 15:18:30|938.04|934.04|938.36|934.36|938.44|934.44|937.96|933.96|22
1619104720000|2021-04-22 15:18:40|938.24|934.24|938.25|934.25|938.34|934.34|937.8|933.8|23
1619104730000|2021-04-22 15:18:50|938.12|934.12|937.4|933.4|938.31|934.31|937.4|933.4|20
1619104740000|2021-04-22 15:19:00|937.32|933.32|937.85|933.85|937.85|933.85|937.32|933.32|16
1619104750000|2021-04-22 15:19:10|937.88|933.88|937.8|933.8|938.28|934.28|937.47|933.47|25
1619104760000|2021-04-22 15:19:20|937.81|933.81|938.19|934.19|938.19|934.19|937.79|933.79|22
1619104770000|2021-04-22 15:19:30|938.17|934.17|938.01|934.01|938.28|934.28|937.78|933.78|24
1619104780000|2021-04-22 15:19:40|937.97|933.97|939.15|935.15|939.22|935.22|937.96|933.96|22
1619104790000|2021-04-22 15:19:50|939.12|935.12|938.69|934.69|939.33|935.33|938.62|934.62|26
1619104800000|2021-04-22 15:20:00|938.65|934.65|939.02|935.02|939.02|935.02|938.64|934.64|25
1619104810000|2021-04-22 15:20:10|939.03|935.03|939.35|935.35|939.37|935.37|939.03|935.03|18
1619104820000|2021-04-22 15:20:20|939.34|935.34|939.25|935.25|939.34|935.34|938.93|934.93|26
1619104830000|2021-04-22 15:20:30|939.24|935.24|939.23|935.23|939.34|935.34|939.07|935.07|19
1619104840000|2021-04-22 15:20:40|939.32|935.32|939.4|935.4|939.58|935.58|939.32|935.32|24
1619104850000|2021-04-22 15:20:50|939.41|935.41|939.55|935.55|939.57|935.57|939.33|935.33|22
1619104860000|2021-04-22 15:21:00|939.56|935.56|939.43|935.43|939.56|935.56|939.3|935.3|21
1619104870000|2021-04-22 15:21:10|939.46|935.46|938.58|934.58|939.46|935.46|938.58|934.58|19
1619104880000|2021-04-22 15:21:20|938.57|934.57|938.54|934.54|938.6|934.6|938.26|934.26|15
1619104890000|2021-04-22 15:21:30|938.53|934.53|937.91|933.91|938.53|934.53|937.83|933.83|16
1619104900000|2021-04-22 15:21:40|937.9|933.9|938.59|934.59|938.59|934.59|937.68|933.68|23
1619104910000|2021-04-22 15:21:50|938.67|934.67|938.25|934.25|939.2|935.2|938.25|934.25|25
1619104920000|2021-04-22 15:22:00|938.11|934.11|938.02|934.02|938.38|934.38|937.87|933.87|23
1619104930000|2021-04-22 15:22:10|938.06|934.06|937.69|933.69|938.06|934.06|937.66|933.66|24
1619104940000|2021-04-22 15:22:20|937.64|933.64|937.21|933.21|937.77|933.77|937.2|933.2|22
1619104950000|2021-04-22 15:22:30|937.2|933.2|937.67|933.67|937.82|933.82|937.18|933.18|24
1619104960000|2021-04-22 15:22:40|937.7|933.7|937.63|933.63|938.04|934.04|937.38|933.38|26
1619104970000|2021-04-22 15:22:50|937.57|933.57|936.93|932.93|937.66|933.66|936.89|932.89|23
1619104980000|2021-04-22 15:23:00|936.94|932.94|936.37|932.37|936.94|932.94|936.37|932.37|20
1619104990000|2021-04-22 15:23:10|936.48|932.48|935.98|931.98|936.48|932.48|935.94|931.94|19
1619105000000|2021-04-22 15:23:20|936.15|932.15|935.57|931.57|936.26|932.26|935.57|931.57|18
1619105010000|2021-04-22 15:23:30|935.71|931.71|934.33|930.33|935.91|931.91|934.33|930.33|24
1619105020000|2021-04-22 15:23:40|934.14|930.14|933.85|929.85|934.31|930.31|933.49|929.49|23
1619105030000|2021-04-22 15:23:50|933.78|929.78|933.81|929.81|933.82|929.82|933.45|929.45|21
1619105040000|2021-04-22 15:24:00|933.8|929.8|933.95|929.95|933.95|929.95|933.79|929.79|24
1619105050000|2021-04-22 15:24:10|934.01|930.01|934.54|930.54|934.54|930.54|934.01|930.01|21
1619105060000|2021-04-22 15:24:20|934.55|930.55|933.76|929.76|934.67|930.67|933.76|929.76|25
1619105070000|2021-04-22 15:24:30|933.95|929.95|933.53|929.53|933.95|929.95|933.51|929.51|26
1619105080000|2021-04-22 15:24:40|933.59|929.59|933.19|929.19|933.77|929.77|933.08|929.08|24
1619105090000|2021-04-22 15:24:50|933.16|929.16|933|929|933.2|929.2|932.96|928.96|23
1619105100000|2021-04-22 15:25:00|933.01|929.01|933.84|929.84|933.96|929.96|933|929|24
1619105110000|2021-04-22 15:25:10|934.1|930.1|934.13|930.13|934.21|930.21|933.95|929.95|24
1619105120000|2021-04-22 15:25:20|933.97|929.97|934.21|930.21|934.21|930.21|933.58|929.58|21
1619105130000|2021-04-22 15:25:30|934.23|930.23|934.79|930.79|934.79|930.79|933.9|929.9|26
1619105140000|2021-04-22 15:25:40|934.78|930.78|935.47|931.47|935.53|931.53|934.63|930.63|28
1619105150000|2021-04-22 15:25:50|935.45|931.45|934.34|930.34|935.45|931.45|934.3|930.3|22
1619105160000|2021-04-22 15:26:00|934.24|930.24|934.3|930.3|934.34|930.34|933.67|929.67|29
1619105170000|2021-04-22 15:26:10|934.29|930.29|934.41|930.41|934.42|930.42|934.29|930.29|11
1619105180000|2021-04-22 15:26:20|934.4|930.4|934.88|930.88|934.92|930.92|934.4|930.4|17
1619105190000|2021-04-22 15:26:30|934.89|930.89|935.03|931.03|935.11|931.11|934.86|930.86|22
1619105200000|2021-04-22 15:26:40|935.02|931.02|935.5|931.5|935.5|931.5|934.38|930.38|17
1619105210000|2021-04-22 15:26:50|935.51|931.51|935.83|931.83|935.9|931.9|935.51|931.51|17
1619105220000|2021-04-22 15:27:00|935.8|931.8|934.61|930.61|935.8|931.8|934.23|930.23|25
1619105230000|2021-04-22 15:27:10|934.48|930.48|935.39|931.39|935.39|931.39|934.28|930.28|27
1619105240000|2021-04-22 15:27:20|935.4|931.4|935.28|931.28|935.51|931.51|934.94|930.94|28
1619105250000|2021-04-22 15:27:30|935.33|931.33|934.77|930.77|935.36|931.36|934.61|930.61|24
1619105260000|2021-04-22 15:27:40|934.82|930.82|934.5|930.5|934.86|930.86|934.49|930.49|24
1619105270000|2021-04-22 15:27:50|934.58|930.58|934.56|930.56|934.79|930.79|934.46|930.46|24
1619105280000|2021-04-22 15:28:00|934.57|930.57|934.45|930.45|934.77|930.77|934.27|930.27|21
1619105290000|2021-04-22 15:28:10|934.41|930.41|934.4|930.4|934.43|930.43|933.93|929.93|21
1619105300000|2021-04-22 15:28:20|934.41|930.41|934.94|930.94|934.98|930.98|934.41|930.41|18
1619105310000|2021-04-22 15:28:30|934.97|930.97|934.79|930.79|935.09|931.09|934.54|930.54|25
1619105320000|2021-04-22 15:28:40|934.76|930.76|934.84|930.84|935.14|931.14|934.59|930.59|23
1619105330000|2021-04-22 15:28:50|934.85|930.85|934.79|930.79|934.92|930.92|934.79|930.79|16
1619105340000|2021-04-22 15:29:00|934.75|930.75|934.75|930.75|935.08|931.08|934.63|930.63|24
1619105350000|2021-04-22 15:29:10|934.79|930.79|935.1|931.1|935.1|931.1|934.76|930.76|17
1619105360000|2021-04-22 15:29:20|935.09|931.09|935.27|931.27|935.27|931.27|935.08|931.08|17
1619105370000|2021-04-22 15:29:30|935.26|931.26|935.44|931.44|935.44|931.44|935.26|931.26|12
1619105380000|2021-04-22 15:29:40|934.98|930.98|935.2|931.2|935.21|931.21|934.96|930.96|22
1619105390000|2021-04-22 15:29:50|935.22|931.22|934.9|930.9|935.29|931.29|934.89|930.89|24
1619105400000|2021-04-22 15:30:00|934.91|930.91|935.41|931.41|935.53|931.53|934.91|930.91|25
1619105410000|2021-04-22 15:30:10|935.51|931.51|936.59|932.59|936.59|932.59|935.48|931.48|22
1619105420000|2021-04-22 15:30:20|936.62|932.62|935.85|931.85|936.71|932.71|935.85|931.85|25
1619105430000|2021-04-22 15:30:30|935.82|931.82|935.52|931.52|935.82|931.82|935.48|931.48|18
1619105440000|2021-04-22 15:30:40|935.53|931.53|935.58|931.58|935.68|931.68|935.53|931.53|14
1619105450000|2021-04-22 15:30:50|935.66|931.66|935.02|931.02|935.66|931.66|935.01|931.01|19
1619105460000|2021-04-22 15:31:00|935.03|931.03|935.06|931.06|935.16|931.16|935.02|931.02|21
1619105470000|2021-04-22 15:31:10|935.08|931.08|935.08|931.08|935.1|931.1|935.01|931.01|21
1619105480000|2021-04-22 15:31:20|935.09|931.09|934.77|930.77|935.17|931.17|934.77|930.77|22
1619105490000|2021-04-22 15:31:30|934.78|930.78|935.19|931.19|935.2|931.2|934.68|930.68|24
1619105500000|2021-04-22 15:31:40|935.18|931.18|935.15|931.15|935.19|931.19|935.11|931.11|18
1619105510000|2021-04-22 15:31:50|935.19|931.19|935.26|931.26|935.31|931.31|935.15|931.15|20
1619105520000|2021-04-22 15:32:00|935.3|931.3|937.16|933.16|937.16|933.16|935.26|931.26|25
1619105530000|2021-04-22 15:32:10|937.6|933.6|937.72|933.72|937.88|933.88|937.52|933.52|27
1619105540000|2021-04-22 15:32:20|937.63|933.63|938.52|934.52|938.52|934.52|937.61|933.61|25
1619105550000|2021-04-22 15:32:30|938.56|934.56|939.03|935.03|939.03|935.03|938.45|934.45|24
1619105560000|2021-04-22 15:32:40|939|935|939.04|935.04|939.13|935.13|939|935|16
1619105570000|2021-04-22 15:32:50|939.03|935.03|939.27|935.27|939.31|935.31|939.03|935.03|20
1619105580000|2021-04-22 15:33:00|939.21|935.21|938.76|934.76|939.36|935.36|938.55|934.55|23
1619105590000|2021-04-22 15:33:10|938.74|934.74|938.88|934.88|939.03|935.03|938.34|934.34|22
1619105600000|2021-04-22 15:33:20|939.01|935.01|939.28|935.28|939.33|935.33|938.92|934.92|21
1619105610000|2021-04-22 15:33:30|939.31|935.31|938.71|934.71|939.32|935.32|938.63|934.63|23
1619105620000|2021-04-22 15:33:40|938.72|934.72|938.52|934.52|938.75|934.75|938.43|934.43|19
1619105630000|2021-04-22 15:33:50|938.79|934.79|938.72|934.72|938.94|934.94|938.66|934.66|26
1619105640000|2021-04-22 15:34:00|938.85|934.85|938.69|934.69|938.87|934.87|938.64|934.64|19
1619105650000|2021-04-22 15:34:10|938.67|934.67|938.58|934.58|938.67|934.67|938.47|934.47|20
1619105660000|2021-04-22 15:34:20|938.59|934.59|938.55|934.55|938.61|934.61|938.37|934.37|24
1619105670000|2021-04-22 15:34:30|938.59|934.59|938.49|934.49|938.63|934.63|938.37|934.37|22
1619105680000|2021-04-22 15:34:40|938.47|934.47|938.86|934.86|938.86|934.86|938.45|934.45|17
1619105690000|2021-04-22 15:34:50|938.8|934.8|938.69|934.69|939.16|935.16|938.69|934.69|24
1619105700000|2021-04-22 15:35:00|938.66|934.66|938.6|934.6|938.66|934.66|938.58|934.58|16
1619105710000|2021-04-22 15:35:10|938.61|934.61|938.55|934.55|938.61|934.61|938.36|934.36|22
1619105720000|2021-04-22 15:35:20|938.56|934.56|938.48|934.48|938.56|934.56|938.35|934.35|19
1619105730000|2021-04-22 15:35:30|938.59|934.59|938.32|934.32|938.63|934.63|938.21|934.21|25
1619105740000|2021-04-22 15:35:40|938.38|934.38|938.56|934.56|938.59|934.59|938.38|934.38|21
1619105750000|2021-04-22 15:35:50|938.62|934.62|938.56|934.56|938.62|934.62|938.54|934.54|13
1619105760000|2021-04-22 15:36:00|938.54|934.54|938.63|934.63|939.05|935.05|938.54|934.54|27
1619105770000|2021-04-22 15:36:10|938.62|934.62|938.61|934.61|938.62|934.62|938.51|934.51|15
1619105780000|2021-04-22 15:36:20|938.62|934.62|938.67|934.67|938.67|934.67|938.62|934.62|15
1619105790000|2021-04-22 15:36:30|938.65|934.65|938.75|934.75|938.98|934.98|938.65|934.65|21
1619105800000|2021-04-22 15:36:40|938.68|934.68|938.69|934.69|938.71|934.71|938.62|934.62|19
1619105810000|2021-04-22 15:36:50|938.7|934.7|939.13|935.13|939.13|935.13|938.7|934.7|16
1619105820000|2021-04-22 15:37:00|939.14|935.14|938.99|934.99|939.37|935.37|938.97|934.97|23
1619105830000|2021-04-22 15:37:10|939.08|935.08|939.36|935.36|939.41|935.41|939.01|935.01|20
1619105840000|2021-04-22 15:37:20|939.37|935.37|939.12|935.12|939.37|935.37|939.03|935.03|25
1619105850000|2021-04-22 15:37:30|939.1|935.1|939.04|935.04|939.16|935.16|938.92|934.92|19
1619105860000|2021-04-22 15:37:40|939.06|935.06|939.11|935.11|939.16|935.16|938.72|934.72|21
1619105870000|2021-04-22 15:37:50|939.1|935.1|938.61|934.61|939.13|935.13|938.59|934.59|24
1619105880000|2021-04-22 15:38:00|938.62|934.62|939.27|935.27|939.27|935.27|938.62|934.62|21
1619105890000|2021-04-22 15:38:10|939.34|935.34|939.89|935.89|939.92|935.92|939.29|935.29|25
1619105900000|2021-04-22 15:38:20|939.9|935.9|939.41|935.41|940.12|936.12|939.41|935.41|17
1619105910000|2021-04-22 15:38:30|939.9|935.9|939.94|935.94|939.98|935.98|939.6|935.6|26
1619105920000|2021-04-22 15:38:40|939.96|935.96|939.99|935.99|940.24|936.24|939.93|935.93|24
1619105930000|2021-04-22 15:38:50|940.01|936.01|939.75|935.75|940.18|936.18|939.69|935.69|23
1619105940000|2021-04-22 15:39:00|939.74|935.74|941.79|937.79|941.79|937.79|939.7|935.7|24
1619105950000|2021-04-22 15:39:10|941.81|937.81|940.49|936.49|942.04|938.04|940.47|936.47|26
1619105960000|2021-04-22 15:39:20|940.48|936.48|943.99|939.99|944.06|940.06|940.1|936.1|26
1619105970000|2021-04-22 15:39:30|944.06|940.06|943.97|939.97|944.08|940.08|943.17|939.17|26
1619105980000|2021-04-22 15:39:40|943.96|939.96|943.58|939.58|944.22|940.22|943.06|939.06|24
1619105990000|2021-04-22 15:39:50|943.84|939.84|945.07|941.07|945.08|941.08|943.84|939.84|21
1619106000000|2021-04-22 15:40:00|945.06|941.06|945.53|941.53|945.77|941.77|945.06|941.06|25
1619106010000|2021-04-22 15:40:10|945.62|941.62|946.2|942.2|946.52|942.52|945.45|941.45|24
1619106020000|2021-04-22 15:40:20|946.23|942.23|945.13|941.13|946.57|942.57|945.13|941.13|26
1619106030000|2021-04-22 15:40:30|945|941|946.03|942.03|946.4|942.4|945|941|27
1619106040000|2021-04-22 15:40:40|946.02|942.02|945.08|941.08|946.15|942.15|945.01|941.01|26
1619106050000|2021-04-22 15:40:50|945.14|941.14|944.99|940.99|945.73|941.73|944.95|940.95|26
1619106060000|2021-04-22 15:41:00|944.98|940.98|945.12|941.12|945.12|941.12|944.41|940.41|26
1619106070000|2021-04-22 15:41:10|945.16|941.16|945.75|941.75|945.75|941.75|944.74|940.74|27
1619106080000|2021-04-22 15:41:20|945.8|941.8|946.22|942.22|946.37|942.37|945.27|941.27|27
1619106090000|2021-04-22 15:41:30|946.14|942.14|945.85|941.85|946.42|942.42|945.82|941.82|23
1619106100000|2021-04-22 15:41:40|945.97|941.97|946.37|942.37|946.54|942.54|945.97|941.97|27
1619106110000|2021-04-22 15:41:50|946.29|942.29|946.38|942.38|946.39|942.39|945.44|941.44|27
1619106120000|2021-04-22 15:42:00|946.39|942.39|946.34|942.34|946.45|942.45|945.69|941.69|25
1619106130000|2021-04-22 15:42:10|946.32|942.32|945.87|941.87|946.93|942.93|945.71|941.71|27
1619106140000|2021-04-22 15:42:20|945.77|941.77|945.43|941.43|945.77|941.77|945.41|941.41|24
1619106150000|2021-04-22 15:42:30|945.37|941.37|946.02|942.02|946.02|942.02|945.24|941.24|24
1619106160000|2021-04-22 15:42:40|946.03|942.03|945.46|941.46|946.25|942.25|945.46|941.46|26
1619106170000|2021-04-22 15:42:50|945.5|941.5|944.85|940.85|945.5|941.5|944.66|940.66|21
1619106180000|2021-04-22 15:43:00|944.89|940.89|945.05|941.05|945.33|941.33|944.75|940.75|27
1619106190000|2021-04-22 15:43:10|945.17|941.17|945.44|941.44|945.62|941.62|944.99|940.99|24
1619106200000|2021-04-22 15:43:20|945.4|941.4|944.74|940.74|945.4|941.4|944.74|940.74|26
1619106210000|2021-04-22 15:43:30|944.76|940.76|944.63|940.63|944.82|940.82|944.63|940.63|18
1619106220000|2021-04-22 15:43:40|944.61|940.61|944.45|940.45|944.66|940.66|944.44|940.44|22
1619106230000|2021-04-22 15:43:50|944.54|940.54|943.97|939.97|944.74|940.74|943.97|939.97|24
1619106240000|2021-04-22 15:44:00|943.98|939.98|943.86|939.86|944.04|940.04|943.56|939.56|21
1619106250000|2021-04-22 15:44:10|943.88|939.88|944.2|940.2|944.53|940.53|943.88|939.88|28
1619106260000|2021-04-22 15:44:20|944.13|940.13|943.83|939.83|944.13|940.13|943.64|939.64|24
1619106270000|2021-04-22 15:44:30|943.81|939.81|944.08|940.08|944.2|940.2|943.81|939.81|22
1619106280000|2021-04-22 15:44:40|944.09|940.09|944.14|940.14|944.16|940.16|943.89|939.89|23
1619106290000|2021-04-22 15:44:50|944.05|940.05|943.31|939.31|944.05|940.05|943.27|939.27|25
1619106300000|2021-04-22 15:45:00|943.22|939.22|942.7|938.7|943.35|939.35|942.6|938.6|25
1619106310000|2021-04-22 15:45:10|942.63|938.63|942.32|938.32|942.7|938.7|942.29|938.29|25
1619106320000|2021-04-22 15:45:20|942.25|938.25|940.85|936.85|942.29|938.29|940.58|936.58|26
1619106330000|2021-04-22 15:45:30|940.76|936.76|940.47|936.47|940.77|936.77|940.45|936.45|24
1619106340000|2021-04-22 15:45:40|940.45|936.45|940.17|936.17|940.61|936.61|940.17|936.17|21
1619106350000|2021-04-22 15:45:50|940.15|936.15|940.83|936.83|940.89|936.89|940.07|936.07|24
1619106360000|2021-04-22 15:46:00|940.81|936.81|940.21|936.21|940.81|936.81|940.15|936.15|24
1619106370000|2021-04-22 15:46:10|940.36|936.36|939.52|935.52|940.36|936.36|939.48|935.48|24
1619106380000|2021-04-22 15:46:20|939.64|935.64|938.61|934.61|939.81|935.81|938.54|934.54|27
1619106390000|2021-04-22 15:46:30|938.53|934.53|938.67|934.67|938.81|934.81|938.45|934.45|24
1619106400000|2021-04-22 15:46:40|938.66|934.66|938.81|934.81|939.43|935.43|938.62|934.62|26
1619106410000|2021-04-22 15:46:50|938.8|934.8|938.85|934.85|939.39|935.39|938.78|934.78|28
1619106420000|2021-04-22 15:47:00|938.83|934.83|938.58|934.58|938.83|934.83|938.41|934.41|21
1619106430000|2021-04-22 15:47:10|938.56|934.56|938.78|934.78|939.12|935.12|938.19|934.19|27
1619106440000|2021-04-22 15:47:20|938.77|934.77|938.92|934.92|938.92|934.92|938.66|934.66|28
1619106450000|2021-04-22 15:47:30|938.88|934.88|939.81|935.81|940.08|936.08|938.88|934.88|29
1619106460000|2021-04-22 15:47:40|939.82|935.82|940.13|936.13|940.18|936.18|939.69|935.69|24
1619106470000|2021-04-22 15:47:50|940.07|936.07|940.34|936.34|940.34|936.34|940.05|936.05|24
1619106480000|2021-04-22 15:48:00|940.39|936.39|941.23|937.23|941.32|937.32|940.37|936.37|23
1619106490000|2021-04-22 15:48:10|941.33|937.33|941.07|937.07|941.41|937.41|941.07|937.07|20
1619106500000|2021-04-22 15:48:20|941.06|937.06|940.38|936.38|941.18|937.18|939.88|935.88|23
1619106510000|2021-04-22 15:48:30|940.36|936.36|940.78|936.78|940.91|936.91|940.06|936.06|25
1619106520000|2021-04-22 15:48:40|940.79|936.79|941.14|937.14|941.14|937.14|940.79|936.79|21
1619106530000|2021-04-22 15:48:50|941.23|937.23|940.88|936.88|941.49|937.49|940.56|936.56|20
1619106540000|2021-04-22 15:49:00|940.79|936.79|941.57|937.57|941.63|937.63|940.49|936.49|26
1619106550000|2021-04-22 15:49:10|941.58|937.58|941.69|937.69|941.74|937.74|941.38|937.38|24
1619106560000|2021-04-22 15:49:20|941.73|937.73|941.71|937.71|941.88|937.88|940.64|936.64|21
1619106570000|2021-04-22 15:49:30|941.76|937.76|942.21|938.21|942.28|938.28|941.75|937.75|17
1619106580000|2021-04-22 15:49:40|942.25|938.25|942.78|938.78|942.78|938.78|942.21|938.21|23
1619106590000|2021-04-22 15:49:50|942.99|938.99|943.34|939.34|943.37|939.37|942.99|938.99|24
1619106600000|2021-04-22 15:50:00|943.51|939.51|943.11|939.11|943.6|939.6|942.88|938.88|25
1619106610000|2021-04-22 15:50:10|943.02|939.02|943.27|939.27|943.27|939.27|943.02|939.02|20
1619106620000|2021-04-22 15:50:20|943.42|939.42|944.07|940.07|944.07|940.07|943.31|939.31|22
1619106630000|2021-04-22 15:50:30|944.09|940.09|944.9|940.9|944.92|940.92|944.09|940.09|19
1619106640000|2021-04-22 15:50:40|944.89|940.89|945.59|941.59|945.6|941.6|944.22|940.22|26
1619106650000|2021-04-22 15:50:50|945.53|941.53|946.47|942.47|946.62|942.62|945.32|941.32|21
1619106660000|2021-04-22 15:51:00|946.7|942.7|948.74|944.74|948.74|944.74|946.7|942.7|25
1619106670000|2021-04-22 15:51:10|948.78|944.78|948.58|944.58|948.94|944.94|948.17|944.17|26
1619106680000|2021-04-22 15:51:20|948.63|944.63|948.43|944.43|948.92|944.92|948.32|944.32|23
1619106690000|2021-04-22 15:51:30|948.45|944.45|948.18|944.18|948.45|944.45|947.79|943.79|22
1619106700000|2021-04-22 15:51:40|948.16|944.16|947.87|943.87|948.17|944.17|947.58|943.58|21
1619106710000|2021-04-22 15:51:50|947.84|943.84|947.5|943.5|947.85|943.85|947.35|943.35|19
1619106720000|2021-04-22 15:52:00|947.68|943.68|948.41|944.41|948.48|944.48|947.29|943.29|25
1619106730000|2021-04-22 15:52:10|948.49|944.49|948.85|944.85|949.07|945.07|948.43|944.43|26
1619106740000|2021-04-22 15:52:20|948.89|944.89|949.23|945.23|949.51|945.51|948.02|944.02|29
1619106750000|2021-04-22 15:52:30|949.42|945.42|949.69|945.69|950.08|946.08|949.37|945.37|28
1619106760000|2021-04-22 15:52:40|949.71|945.71|949.85|945.85|949.9|945.9|949.36|945.36|27
1619106770000|2021-04-22 15:52:50|949.19|945.19|948.28|944.28|949.75|945.75|948.28|944.28|22
1619106780000|2021-04-22 15:53:00|948.33|944.33|949.25|945.25|949.45|945.45|948.33|944.33|28
1619106790000|2021-04-22 15:53:10|949|945|948.37|944.37|949.19|945.19|948.37|944.37|29
1619106800000|2021-04-22 15:53:20|948.43|944.43|948.35|944.35|948.57|944.57|948.3|944.3|23
1619106810000|2021-04-22 15:53:30|948.46|944.46|948.64|944.64|948.64|944.64|948.06|944.06|27
1619106820000|2021-04-22 15:53:40|948.54|944.54|947.95|943.95|948.59|944.59|947.95|943.95|25
1619106830000|2021-04-22 15:53:50|947.9|943.9|948.06|944.06|948.3|944.3|947.9|943.9|24
1619106840000|2021-04-22 15:54:00|948.07|944.07|946.56|942.56|948.08|944.08|946.56|942.56|27
1619106850000|2021-04-22 15:54:10|946.51|942.51|946.19|942.19|946.67|942.67|945.97|941.97|26
1619106860000|2021-04-22 15:54:20|946.14|942.14|946.88|942.88|947.18|943.18|946.14|942.14|27
1619106870000|2021-04-22 15:54:30|947.18|943.18|946.81|942.81|947.45|943.45|946.81|942.81|21
1619106880000|2021-04-22 15:54:40|946.79|942.79|946.61|942.61|946.83|942.83|946.48|942.48|22
1619106890000|2021-04-22 15:54:50|946.62|942.62|946.32|942.32|946.83|942.83|946.27|942.27|22
1619106900000|2021-04-22 15:55:00|946.24|942.24|946.39|942.39|946.66|942.66|946.06|942.06|24
1619106910000|2021-04-22 15:55:10|946.61|942.61|948.53|944.53|948.53|944.53|946.61|942.61|28
1619106920000|2021-04-22 15:55:20|948.2|944.2|948.24|944.24|948.66|944.66|947.9|943.9|26
1619106930000|2021-04-22 15:55:30|948.22|944.22|947.4|943.4|948.23|944.23|947.4|943.4|24
1619106940000|2021-04-22 15:55:40|947.38|943.38|947.72|943.72|947.72|943.72|947.14|943.14|22
1619106950000|2021-04-22 15:55:50|947.66|943.66|947.85|943.85|947.94|943.94|947.5|943.5|26
1619106960000|2021-04-22 15:56:00|947.92|943.92|947.96|943.96|948.19|944.19|947.8|943.8|27
1619106970000|2021-04-22 15:56:10|947.81|943.81|947.45|943.45|947.97|943.97|947.45|943.45|25
1619106980000|2021-04-22 15:56:20|947.26|943.26|946.71|942.71|947.29|943.29|946.71|942.71|25
1619106990000|2021-04-22 15:56:30|946.77|942.77|946.06|942.06|946.82|942.82|946.06|942.06|25
1619107000000|2021-04-22 15:56:40|945.94|941.94|945.6|941.6|946|942|945.52|941.52|25
1619107010000|2021-04-22 15:56:50|945.61|941.61|946.46|942.46|946.46|942.46|945.5|941.5|27
1619107020000|2021-04-22 15:57:00|946.56|942.56|946.91|942.91|946.91|942.91|946.48|942.48|24
1619107030000|2021-04-22 15:57:10|946.71|942.71|945.55|941.55|946.89|942.89|945.49|941.49|27
1619107040000|2021-04-22 15:57:20|945.52|941.52|945.7|941.7|945.97|941.97|945.38|941.38|26
1619107050000|2021-04-22 15:57:30|945.63|941.63|946.05|942.05|946.08|942.08|945.46|941.46|23
1619107060000|2021-04-22 15:57:40|946.06|942.06|945.61|941.61|946.06|942.06|945.55|941.55|27
1619107070000|2021-04-22 15:57:50|945.51|941.51|945.15|941.15|945.51|941.51|945.1|941.1|27
1619107080000|2021-04-22 15:58:00|945.21|941.21|946.05|942.05|946.05|942.05|945.08|941.08|27
1619107090000|2021-04-22 15:58:10|946.03|942.03|945.34|941.34|946.14|942.14|945.04|941.04|26
1619107100000|2021-04-22 15:58:20|945.36|941.36|944.58|940.58|945.36|941.36|944.4|940.4|25
1619107110000|2021-04-22 15:58:30|944.61|940.61|944.65|940.65|944.72|940.72|944.34|940.34|21
1619107120000|2021-04-22 15:58:40|944.61|940.61|944.03|940.03|944.69|940.69|943.96|939.96|24
1619107130000|2021-04-22 15:58:50|944.09|940.09|944.05|940.05|944.09|940.09|943.72|939.72|24
1619107140000|2021-04-22 15:59:00|944.06|940.06|945.37|941.37|945.37|941.37|944.06|940.06|28
1619107150000|2021-04-22 15:59:10|945.53|941.53|944.73|940.73|945.53|941.53|944.69|940.69|26
1619107160000|2021-04-22 15:59:20|944.76|940.76|944.09|940.09|945.14|941.14|944.09|940.09|26
1619107170000|2021-04-22 15:59:30|944.04|940.04|945.57|941.57|945.57|941.57|944.04|940.04|24
1619107180000|2021-04-22 15:59:40|945.58|941.58|944.99|940.99|945.84|941.84|944.95|940.95|24
1619107190000|2021-04-22 15:59:50|945.19|941.19|945.43|941.43|945.55|941.55|945.03|941.03|22
1619107200000|2021-04-22 16:00:00|945.48|941.48|947.23|943.23|947.26|943.26|945.47|941.47|28
1619107210000|2021-04-22 16:00:10|947.17|943.17|948.89|944.89|948.89|944.89|947.17|943.17|25
1619107220000|2021-04-22 16:00:20|948.9|944.9|947.96|943.96|949.39|945.39|947.96|943.96|27
1619107230000|2021-04-22 16:00:30|947.93|943.93|947.4|943.4|947.93|943.93|947.23|943.23|25
1619107240000|2021-04-22 16:00:40|947.47|943.47|950.16|946.16|950.17|946.17|947.4|943.4|27
1619107250000|2021-04-22 16:00:50|949.99|945.99|946.32|942.32|949.99|945.99|946.32|942.32|28
1619107260000|2021-04-22 16:01:00|946.22|942.22|948.58|944.58|948.66|944.66|945.77|941.77|27
1619107270000|2021-04-22 16:01:10|948.78|944.78|947.19|943.19|949.11|945.11|947.19|943.19|27
1619107280000|2021-04-22 16:01:20|946.86|942.86|946.46|942.46|947.82|943.82|946.45|942.45|27
1619107290000|2021-04-22 16:01:30|946.28|942.28|945.58|941.58|946.32|942.32|945.41|941.41|25
1619107300000|2021-04-22 16:01:40|945.38|941.38|945.63|941.63|945.63|941.63|945.35|941.35|20
1619107310000|2021-04-22 16:01:50|945.76|941.76|945.01|941.01|945.76|941.76|944.49|940.49|24
1619107320000|2021-04-22 16:02:00|944.75|940.75|942.84|938.84|945.19|941.19|942.81|938.81|25
1619107330000|2021-04-22 16:02:10|942.64|938.64|942.66|938.66|942.95|938.95|942.61|938.61|26
1619107340000|2021-04-22 16:02:20|942.64|938.64|941.7|937.7|942.64|938.64|941.58|937.58|28
1619107350000|2021-04-22 16:02:30|941.71|937.71|940.97|936.97|942|938|940.96|936.96|27
1619107360000|2021-04-22 16:02:40|940.91|936.91|941.9|937.9|941.9|937.9|940.91|936.91|26
1619107370000|2021-04-22 16:02:50|941.89|937.89|942.36|938.36|942.61|938.61|941.89|937.89|24
1619107380000|2021-04-22 16:03:00|942.38|938.38|942.79|938.79|942.9|938.9|942.38|938.38|20
1619107390000|2021-04-22 16:03:10|942.7|938.7|943.54|939.54|943.64|939.64|942.59|938.59|19
1619107400000|2021-04-22 16:03:20|943.49|939.49|941.81|937.81|943.49|939.49|941.72|937.72|27
1619107410000|2021-04-22 16:03:30|941.76|937.76|942.61|938.61|942.62|938.62|941.67|937.67|26
1619107420000|2021-04-22 16:03:40|942.62|938.62|943.93|939.93|943.93|939.93|942.62|938.62|24
1619107430000|2021-04-22 16:03:50|943.88|939.88|943.52|939.52|943.92|939.92|943.13|939.13|27
1619107440000|2021-04-22 16:04:00|943.71|939.71|943.62|939.62|944.12|940.12|943.55|939.55|24
1619107450000|2021-04-22 16:04:10|943.7|939.7|942.73|938.73|943.7|939.7|942.67|938.67|27
1619107460000|2021-04-22 16:04:20|942.67|938.67|941.65|937.65|942.67|938.67|941.65|937.65|23
1619107470000|2021-04-22 16:04:30|941.64|937.64|940.96|936.96|941.94|937.94|940.95|936.95|28
1619107480000|2021-04-22 16:04:40|941.07|937.07|940.21|936.21|941.2|937.2|940.21|936.21|26
1619107490000|2021-04-22 16:04:50|940.22|936.22|940.06|936.06|940.22|936.22|939.81|935.81|22
1619107500000|2021-04-22 16:05:00|940.08|936.08|940.06|936.06|940.58|936.58|940.01|936.01|27
1619107510000|2021-04-22 16:05:10|940.18|936.18|940|936|940.64|936.64|939.84|935.84|27
1619107520000|2021-04-22 16:05:20|939.95|935.95|939.16|935.16|939.95|935.95|939.11|935.11|28
1619107530000|2021-04-22 16:05:30|939.26|935.26|938.79|934.79|939.39|935.39|938.37|934.37|23
1619107540000|2021-04-22 16:05:40|939.08|935.08|939.26|935.26|939.53|935.53|938.59|934.59|28
1619107550000|2021-04-22 16:05:50|939.22|935.22|939.7|935.7|939.7|935.7|938.95|934.95|25
1619107560000|2021-04-22 16:06:00|939.72|935.72|938.5|934.5|939.77|935.77|938.5|934.5|24
1619107570000|2021-04-22 16:06:10|938.48|934.48|938.3|934.3|938.48|934.48|937.83|933.83|26
1619107580000|2021-04-22 16:06:20|938.21|934.21|939.43|935.43|939.43|935.43|938.21|934.21|26
1619107590000|2021-04-22 16:06:30|939.44|935.44|938.72|934.72|939.97|935.97|938.72|934.72|27
1619107600000|2021-04-22 16:06:40|938.77|934.77|939.21|935.21|939.21|935.21|938.55|934.55|19
1619107610000|2021-04-22 16:06:50|939.22|935.22|939.22|935.22|939.52|935.52|938.95|934.95|27
1619107620000|2021-04-22 16:07:00|939.23|935.23|939.44|935.44|939.53|935.53|939.18|935.18|24
1619107630000|2021-04-22 16:07:10|939.45|935.45|940.78|936.78|940.88|936.88|939.27|935.27|25
1619107640000|2021-04-22 16:07:20|940.87|936.87|940.27|936.27|941.15|937.15|940.27|936.27|25
1619107650000|2021-04-22 16:07:30|940.51|936.51|940.83|936.83|941.29|937.29|940.46|936.46|27
1619107660000|2021-04-22 16:07:40|940.97|936.97|941.73|937.73|941.73|937.73|940.78|936.78|23
1619107670000|2021-04-22 16:07:50|941.72|937.72|942.29|938.29|942.43|938.43|941.68|937.68|24
1619107680000|2021-04-22 16:08:00|942.23|938.23|941.58|937.58|942.29|938.29|941.37|937.37|24
1619107690000|2021-04-22 16:08:10|941.57|937.57|942|938|942|938|941.51|937.51|19
1619107700000|2021-04-22 16:08:20|942.18|938.18|942.57|938.57|942.96|938.96|942.18|938.18|23
1619107710000|2021-04-22 16:08:30|942.55|938.55|943.53|939.53|943.62|939.62|942.4|938.4|22
1619107720000|2021-04-22 16:08:40|943.84|939.84|943.09|939.09|943.9|939.9|943.09|939.09|25
1619107730000|2021-04-22 16:08:50|943.16|939.16|943.09|939.09|943.37|939.37|942.76|938.76|26
1619107740000|2021-04-22 16:09:00|943.12|939.12|942.79|938.79|943.12|939.12|942.51|938.51|23
1619107750000|2021-04-22 16:09:10|942.76|938.76|941.77|937.77|942.8|938.8|941.77|937.77|23
1619107760000|2021-04-22 16:09:20|941.72|937.72|940.71|936.71|941.72|937.72|940.66|936.66|25
1619107770000|2021-04-22 16:09:30|940.82|936.82|940.71|936.71|940.96|936.96|940.5|936.5|25
1619107780000|2021-04-22 16:09:40|940.7|936.7|940.11|936.11|940.76|936.76|940.11|936.11|25
1619107790000|2021-04-22 16:09:50|940.12|936.12|940.74|936.74|940.74|936.74|940.02|936.02|23
1619107800000|2021-04-22 16:10:00|940.77|936.77|941.77|937.77|941.86|937.86|940.77|936.77|20
1619107810000|2021-04-22 16:10:10|941.58|937.58|941.54|937.54|941.8|937.8|941.19|937.19|27
1619107820000|2021-04-22 16:10:20|941.51|937.51|941.11|937.11|941.72|937.72|940.96|936.96|23
1619107830000|2021-04-22 16:10:30|941.23|937.23|940.95|936.95|941.23|937.23|940.95|936.95|21
1619107840000|2021-04-22 16:10:40|940.7|936.7|940.73|936.73|940.92|936.92|940.27|936.27|21
1619107850000|2021-04-22 16:10:50|940.74|936.74|940.55|936.55|940.91|936.91|940.42|936.42|24
1619107860000|2021-04-22 16:11:00|940.54|936.54|940.7|936.7|940.7|936.7|940.3|936.3|24
1619107870000|2021-04-22 16:11:10|940.74|936.74|940.39|936.39|940.75|936.75|940.37|936.37|25
1619107880000|2021-04-22 16:11:20|940.46|936.46|940.34|936.34|940.52|936.52|940.3|936.3|20
1619107890000|2021-04-22 16:11:30|940.35|936.35|939.75|935.75|940.44|936.44|939.75|935.75|24
1619107900000|2021-04-22 16:11:40|939.7|935.7|939.62|935.62|939.85|935.85|939.62|935.62|22
1619107910000|2021-04-22 16:11:50|939.66|935.66|938.8|934.8|939.82|935.82|938.8|934.8|27
1619107920000|2021-04-22 16:12:00|938.88|934.88|939.26|935.26|939.26|935.26|938.56|934.56|24
1619107930000|2021-04-22 16:12:10|939.29|935.29|939.81|935.81|939.99|935.99|939.29|935.29|23
1619107940000|2021-04-22 16:12:20|939.84|935.84|939.38|935.38|940.08|936.08|939.3|935.3|23
1619107950000|2021-04-22 16:12:30|939.42|935.42|939.7|935.7|939.74|935.74|939.42|935.42|17
1619107960000|2021-04-22 16:12:40|939.69|935.69|939.53|935.53|939.79|935.79|939.53|935.53|22
1619107970000|2021-04-22 16:12:50|939.56|935.56|939.3|935.3|939.63|935.63|939.27|935.27|25
1619107980000|2021-04-22 16:13:00|939.35|935.35|939.54|935.54|939.54|935.54|939.14|935.14|25
1619107990000|2021-04-22 16:13:10|939.5|935.5|938.88|934.88|939.56|935.56|938.86|934.86|26
1619108000000|2021-04-22 16:13:20|938.87|934.87|938.44|934.44|938.87|934.87|938.39|934.39|22
1619108010000|2021-04-22 16:13:30|938.49|934.49|938.58|934.58|938.74|934.74|938.49|934.49|25
1619108020000|2021-04-22 16:13:40|938.55|934.55|939.26|935.26|939.38|935.38|938.55|934.55|26
1619108030000|2021-04-22 16:13:50|939.32|935.32|939.38|935.38|939.57|935.57|939.2|935.2|19
1619108040000|2021-04-22 16:14:00|939.4|935.4|939.03|935.03|939.45|935.45|939.03|935.03|25
1619108050000|2021-04-22 16:14:10|939.18|935.18|938.94|934.94|939.44|935.44|938.86|934.86|25
1619108060000|2021-04-22 16:14:20|938.85|934.85|938.5|934.5|938.87|934.87|938.43|934.43|23
1619108070000|2021-04-22 16:14:30|938.45|934.45|938.76|934.76|938.76|934.76|938.17|934.17|23
1619108080000|2021-04-22 16:14:40|938.73|934.73|939.03|935.03|939.24|935.24|938.73|934.73|25
1619108090000|2021-04-22 16:14:50|939.07|935.07|939.05|935.05|939.38|935.38|939.05|935.05|25
1619108100000|2021-04-22 16:15:00|939.06|935.06|938.25|934.25|939.06|935.06|938.25|934.25|22
1619108110000|2021-04-22 16:15:10|938.22|934.22|939.83|935.83|939.83|935.83|938.2|934.2|24
1619108120000|2021-04-22 16:15:20|940.28|936.28|941.09|937.09|941.09|937.09|940.28|936.28|19
1619108130000|2021-04-22 16:15:30|941.15|937.15|943.15|939.15|943.16|939.16|941.15|937.15|26
1619108140000|2021-04-22 16:15:40|943.03|939.03|943.37|939.37|943.37|939.37|942.76|938.76|23
1619108150000|2021-04-22 16:15:50|943.55|939.55|944.59|940.59|944.6|940.6|943.55|939.55|24
1619108160000|2021-04-22 16:16:00|944.6|940.6|944.92|940.92|945.01|941.01|944.6|940.6|21
1619108170000|2021-04-22 16:16:10|944.9|940.9|944.8|940.8|944.97|940.97|943.93|939.93|23
1619108180000|2021-04-22 16:16:20|944.81|940.81|946.09|942.09|946.12|942.12|944.8|940.8|24
1619108190000|2021-04-22 16:16:30|946.05|942.05|945.56|941.56|946.1|942.1|945.49|941.49|23
1619108200000|2021-04-22 16:16:40|945.48|941.48|945.92|941.92|945.96|941.96|945.19|941.19|21
1619108210000|2021-04-22 16:16:50|945.95|941.95|946.1|942.1|946.12|942.12|945.95|941.95|21
1619108220000|2021-04-22 16:17:00|946.09|942.09|945.45|941.45|946.16|942.16|945.21|941.21|25
1619108230000|2021-04-22 16:17:10|945.58|941.58|944.18|940.18|945.6|941.6|944.18|940.18|23
1619108240000|2021-04-22 16:17:20|944.19|940.19|945.12|941.12|945.13|941.13|944.05|940.05|28
1619108250000|2021-04-22 16:17:30|945.14|941.14|945.86|941.86|945.89|941.89|945.14|941.14|18
1619108260000|2021-04-22 16:17:40|945.64|941.64|944.82|940.82|945.79|941.79|944.82|940.82|26
1619108270000|2021-04-22 16:17:50|944.75|940.75|945.44|941.44|945.55|941.55|944.75|940.75|25
1619108280000|2021-04-22 16:18:00|945.43|941.43|945.84|941.84|945.84|941.84|945.22|941.22|24
1619108290000|2021-04-22 16:18:10|945.85|941.85|945.98|941.98|945.98|941.98|945.85|941.85|22
1619108300000|2021-04-22 16:18:20|946.18|942.18|946.27|942.27|946.5|942.5|946.07|942.07|20
1619108310000|2021-04-22 16:18:30|946.43|942.43|946.6|942.6|947.11|943.11|946.07|942.07|21
1619108320000|2021-04-22 16:18:40|946.67|942.67|945.94|941.94|946.67|942.67|945.87|941.87|26
1619108330000|2021-04-22 16:18:50|945.95|941.95|946.82|942.82|946.82|942.82|945.77|941.77|22
1619108340000|2021-04-22 16:19:00|946.88|942.88|947.34|943.34|947.34|943.34|946.75|942.75|25
1619108350000|2021-04-22 16:19:10|947.35|943.35|947.45|943.45|947.69|943.69|947.08|943.08|27
1619108360000|2021-04-22 16:19:20|947.58|943.58|948.5|944.5|948.75|944.75|947.58|943.58|25
1619108370000|2021-04-22 16:19:30|948.51|944.51|948.6|944.6|948.73|944.73|948.48|944.48|22
1619108380000|2021-04-22 16:19:40|948.55|944.55|949.76|945.76|949.76|945.76|948.18|944.18|25
1619108390000|2021-04-22 16:19:50|949.61|945.61|951.2|947.2|951.2|947.2|949.61|945.61|21
1619108400000|2021-04-22 16:20:00|951.21|947.21|954.29|950.29|954.29|950.29|951.19|947.19|22
1619108410000|2021-04-22 16:20:10|954.38|950.38|955.54|951.54|955.91|951.91|954.38|950.38|25
1619108420000|2021-04-22 16:20:20|955.64|951.64|954.74|950.74|955.93|951.93|954.46|950.46|25
1619108430000|2021-04-22 16:20:30|954.73|950.73|956.47|952.47|956.47|952.47|954.73|950.73|25
1619108440000|2021-04-22 16:20:40|956.06|952.06|957.83|953.83|957.92|953.92|956.06|952.06|18
1619108450000|2021-04-22 16:20:50|957.92|953.92|961.1|957.1|961.69|957.69|957.86|953.86|23
1619108460000|2021-04-22 16:21:00|960.98|956.98|961.51|957.51|961.86|957.86|960.24|956.24|26
1619108470000|2021-04-22 16:21:10|961.72|957.72|962.18|958.18|962.59|958.59|961.46|957.46|23
1619108480000|2021-04-22 16:21:20|962.45|958.45|962.78|958.78|962.78|958.78|961.19|957.19|29
1619108490000|2021-04-22 16:21:30|962.74|958.74|963.31|959.31|963.31|959.31|962.74|958.74|23
1619108500000|2021-04-22 16:21:40|963.45|959.45|962.58|958.58|963.6|959.6|962.58|958.58|23
1619108510000|2021-04-22 16:21:50|963.09|959.09|963.88|959.88|964.03|960.03|962.76|958.76|25
1619108520000|2021-04-22 16:22:00|963.86|959.86|963.57|959.57|964.3|960.3|963.12|959.12|25
1619108530000|2021-04-22 16:22:10|963.53|959.53|962.42|958.42|963.54|959.54|961.07|957.07|26
1619108540000|2021-04-22 16:22:20|962.65|958.65|963.16|959.16|963.93|959.93|961.53|957.53|26
1619108550000|2021-04-22 16:22:30|963.21|959.21|964.26|960.26|964.26|960.26|963.2|959.2|27
1619108560000|2021-04-22 16:22:40|964.2|960.2|965.09|961.09|965.4|961.4|964.2|960.2|26
1619108570000|2021-04-22 16:22:50|965.03|961.03|965.43|961.43|966.13|962.13|964.94|960.94|26
1619108580000|2021-04-22 16:23:00|965.99|961.99|964.53|960.53|966.07|962.07|964.53|960.53|27
1619108590000|2021-04-22 16:23:10|964.25|960.25|965.26|961.26|965.26|961.26|963.73|959.73|28
1619108600000|2021-04-22 16:23:20|965.24|961.24|964.35|960.35|965.49|961.49|964.35|960.35|28
1619108610000|2021-04-22 16:23:30|964.37|960.37|963.98|959.98|964.43|960.43|963.79|959.79|26
1619108620000|2021-04-22 16:23:40|963.97|959.97|963.16|959.16|964.01|960.01|963.16|959.16|25
1619108630000|2021-04-22 16:23:50|963.52|959.52|965.09|961.09|965.46|961.46|963.52|959.52|25
1619108640000|2021-04-22 16:24:00|964.89|960.89|965.57|961.57|965.57|961.57|964.26|960.26|26
1619108650000|2021-04-22 16:24:10|965.61|961.61|966.57|962.57|966.82|962.82|965.61|961.61|28
1619108660000|2021-04-22 16:24:20|966.71|962.71|966.41|962.41|966.9|962.9|966.34|962.34|26
1619108670000|2021-04-22 16:24:30|966.32|962.32|965.34|961.34|966.43|962.43|964.99|960.99|27
1619108680000|2021-04-22 16:24:40|965.37|961.37|964.69|960.69|965.37|961.37|964.43|960.43|28
1619108690000|2021-04-22 16:24:50|964.75|960.75|964.78|960.78|964.99|960.99|964.53|960.53|23
1619108700000|2021-04-22 16:25:00|964.81|960.81|965.57|961.57|965.61|961.61|964.81|960.81|26
1619108710000|2021-04-22 16:25:10|965.53|961.53|966.05|962.05|966.6|962.6|965.53|961.53|28
1619108720000|2021-04-22 16:25:20|966.01|962.01|965.04|961.04|966.3|962.3|964.59|960.59|26
1619108730000|2021-04-22 16:25:30|964.96|960.96|966.02|962.02|966.74|962.74|964.78|960.78|27
1619108740000|2021-04-22 16:25:40|965.78|961.78|965.62|961.62|966.27|962.27|965.41|961.41|27
1619108750000|2021-04-22 16:25:50|965.81|961.81|964.2|960.2|965.81|961.81|964.2|960.2|26
1619108760000|2021-04-22 16:26:00|964.16|960.16|962.89|958.89|964.16|960.16|962.82|958.82|23
1619108770000|2021-04-22 16:26:10|962.75|958.75|963.04|959.04|963.66|959.66|962.75|958.75|26
1619108780000|2021-04-22 16:26:20|962.78|958.78|962.5|958.5|963.58|959.58|962.5|958.5|22
1619108790000|2021-04-22 16:26:30|962.44|958.44|961.83|957.83|962.44|958.44|961.73|957.73|26
1619108800000|2021-04-22 16:26:40|961.75|957.75|963.31|959.31|963.31|959.31|961.37|957.37|27
1619108810000|2021-04-22 16:26:50|963.32|959.32|962.6|958.6|963.79|959.79|962.55|958.55|22
1619108820000|2021-04-22 16:27:00|962.58|958.58|962.25|958.25|963.03|959.03|962.25|958.25|25
1619108830000|2021-04-22 16:27:10|962.3|958.3|962.13|958.13|962.89|958.89|962.07|958.07|26
1619108840000|2021-04-22 16:27:20|962.08|958.08|961.96|957.96|962.14|958.14|961.78|957.78|21
1619108850000|2021-04-22 16:27:30|961.95|957.95|961.85|957.85|962.23|958.23|961.64|957.64|25
1619108860000|2021-04-22 16:27:40|961.92|957.92|961.14|957.14|961.92|957.92|960.95|956.95|24
1619108870000|2021-04-22 16:27:50|961.2|957.2|962.03|958.03|962.03|958.03|961.08|957.08|25
1619108880000|2021-04-22 16:28:00|961.98|957.98|962.93|958.93|963.01|959.01|961.97|957.97|25
1619108890000|2021-04-22 16:28:10|962.68|958.68|964.17|960.17|964.17|960.17|962.43|958.43|27
1619108900000|2021-04-22 16:28:20|964.18|960.18|964.62|960.62|964.92|960.92|963.99|959.99|28
1619108910000|2021-04-22 16:28:30|964.61|960.61|964.06|960.06|964.61|960.61|963.63|959.63|26
1619108920000|2021-04-22 16:28:40|964.18|960.18|963.24|959.24|964.21|960.21|963.08|959.08|24
1619108930000|2021-04-22 16:28:50|963|959|962.71|958.71|963.22|959.22|961.71|957.71|24
1619108940000|2021-04-22 16:29:00|962.73|958.73|964.38|960.38|964.38|960.38|962.73|958.73|25
1619108950000|2021-04-22 16:29:10|963.83|959.83|966.1|962.1|966.11|962.11|963.83|959.83|24
1619108960000|2021-04-22 16:29:20|966.09|962.09|964.31|960.31|966.09|962.09|964.19|960.19|28
1619108970000|2021-04-22 16:29:30|964.2|960.2|964.59|960.59|964.59|960.59|963.5|959.5|28
1619108980000|2021-04-22 16:29:40|964.75|960.75|964.35|960.35|964.92|960.92|963.34|959.34|28
1619108990000|2021-04-22 16:29:50|964.13|960.13|964.87|960.87|965.19|961.19|964.12|960.12|26
1619109000000|2021-04-22 16:30:00|964.97|960.97|967.02|963.02|967.05|963.05|964.74|960.74|22
1619109010000|2021-04-22 16:30:10|966.94|962.94|967.01|963.01|967.03|963.03|966.06|962.06|26
1619109020000|2021-04-22 16:30:20|966.94|962.94|966.62|962.62|967.19|963.19|966.37|962.37|25
1619109030000|2021-04-22 16:30:30|966.32|962.32|966.98|962.98|967.02|963.02|966.32|962.32|25
1619109040000|2021-04-22 16:30:40|967.02|963.02|966.92|962.92|967.25|963.25|966.92|962.92|15
1619109050000|2021-04-22 16:30:50|966.91|962.91|965.54|961.54|966.91|962.91|965.54|961.54|24
1619109060000|2021-04-22 16:31:00|965.58|961.58|965.86|961.86|965.86|961.86|964.52|960.52|21
1619109070000|2021-04-22 16:31:10|966.18|962.18|965.54|961.54|966.18|962.18|965.29|961.29|23
1619109080000|2021-04-22 16:31:20|965.53|961.53|966.03|962.03|966.03|962.03|965.53|961.53|19
1619109090000|2021-04-22 16:31:30|965.86|961.86|964.78|960.78|966.38|962.38|964.78|960.78|26
1619109100000|2021-04-22 16:31:40|964.69|960.69|964.91|960.91|964.91|960.91|964.53|960.53|18
1619109110000|2021-04-22 16:31:50|964.84|960.84|965.41|961.41|965.41|961.41|964.46|960.46|24
1619109120000|2021-04-22 16:32:00|965.43|961.43|964.48|960.48|965.65|961.65|964.48|960.48|24
1619109130000|2021-04-22 16:32:10|964.43|960.43|963.21|959.21|964.43|960.43|963.21|959.21|27
1619109140000|2021-04-22 16:32:20|963.18|959.18|963.15|959.15|963.56|959.56|963.04|959.04|26
1619109150000|2021-04-22 16:32:30|963.23|959.23|963.15|959.15|963.37|959.37|962.94|958.94|27
1619109160000|2021-04-22 16:32:40|963.17|959.17|962.44|958.44|963.17|959.17|962.44|958.44|26
1619109170000|2021-04-22 16:32:50|962.39|958.39|962.45|958.45|962.72|958.72|962.39|958.39|23
1619109180000|2021-04-22 16:33:00|962.42|958.42|962.12|958.12|962.76|958.76|962.1|958.1|27
1619109190000|2021-04-22 16:33:10|962.09|958.09|961.91|957.91|962.15|958.15|961.72|957.72|24
1619109200000|2021-04-22 16:33:20|961.93|957.93|961.98|957.98|962.08|958.08|961.25|957.25|28
1619109210000|2021-04-22 16:33:30|962|958|962.26|958.26|962.3|958.3|961.78|957.78|23
1619109220000|2021-04-22 16:33:40|962.31|958.31|962.68|958.68|962.71|958.71|962.18|958.18|22
1619109230000|2021-04-22 16:33:50|962.67|958.67|962.28|958.28|962.92|958.92|962.21|958.21|27
1619109240000|2021-04-22 16:34:00|962.25|958.25|962.6|958.6|962.6|958.6|962.1|958.1|27
1619109250000|2021-04-22 16:34:10|962.61|958.61|962.39|958.39|962.77|958.77|962.37|958.37|20
1619109260000|2021-04-22 16:34:20|962.24|958.24|961.35|957.35|962.52|958.52|961.35|957.35|25
1619109270000|2021-04-22 16:34:30|961.29|957.29|961.41|957.41|961.49|957.49|961.24|957.24|23
1619109280000|2021-04-22 16:34:40|961.49|957.49|961.19|957.19|961.87|957.87|961.19|957.19|27
1619109290000|2021-04-22 16:34:50|961.18|957.18|960.95|956.95|961.19|957.19|960.95|956.95|20
1619109300000|2021-04-22 16:35:00|961.01|957.01|962.53|958.53|962.53|958.53|961.01|957.01|25
1619109310000|2021-04-22 16:35:10|962.55|958.55|961.63|957.63|962.59|958.59|961.61|957.61|24
1619109320000|2021-04-22 16:35:20|961.65|957.65|961.13|957.13|961.84|957.84|960.98|956.98|27
1619109330000|2021-04-22 16:35:30|961.05|957.05|960.82|956.82|961.17|957.17|960.82|956.82|26
1619109340000|2021-04-22 16:35:40|960.84|956.84|962.15|958.15|962.3|958.3|960.77|956.77|24
1619109350000|2021-04-22 16:35:50|961.84|957.84|961.77|957.77|961.85|957.85|961.58|957.58|26
1619109360000|2021-04-22 16:36:00|961.74|957.74|961.39|957.39|961.76|957.76|961.35|957.35|24
1619109370000|2021-04-22 16:36:10|961.35|957.35|960.83|956.83|961.36|957.36|960.83|956.83|27
1619109380000|2021-04-22 16:36:20|960.78|956.78|961.22|957.22|961.22|957.22|960.39|956.39|27
1619109390000|2021-04-22 16:36:30|961.27|957.27|961.07|957.07|961.27|957.27|960.94|956.94|26
1619109400000|2021-04-22 16:36:40|961.14|957.14|961|957|961.16|957.16|960.59|956.59|24
1619109410000|2021-04-22 16:36:50|960.91|956.91|961.09|957.09|961.24|957.24|960.91|956.91|27
1619109420000|2021-04-22 16:37:00|961.1|957.1|962|958|962.11|958.11|961.1|957.1|26
1619109430000|2021-04-22 16:37:10|962.03|958.03|961.67|957.67|962.13|958.13|961.44|957.44|23
1619109440000|2021-04-22 16:37:20|961.7|957.7|962.8|958.8|962.8|958.8|961.69|957.69|25
1619109450000|2021-04-22 16:37:30|963.1|959.1|963.55|959.55|964.5|960.5|962.44|958.44|27
1619109460000|2021-04-22 16:37:40|963.71|959.71|964.96|960.96|964.96|960.96|963.63|959.63|25
1619109470000|2021-04-22 16:37:50|964.94|960.94|965.09|961.09|965.09|961.09|963.99|959.99|25
1619109480000|2021-04-22 16:38:00|965.08|961.08|965.45|961.45|965.52|961.52|965.02|961.02|22
1619109490000|2021-04-22 16:38:10|965.47|961.47|966.6|962.6|966.73|962.73|965.32|961.32|23
1619109500000|2021-04-22 16:38:20|966.52|962.52|966.7|962.7|966.9|962.9|966.15|962.15|26
1619109510000|2021-04-22 16:38:30|966.68|962.68|965.39|961.39|966.69|962.69|965.39|961.39|27
1619109520000|2021-04-22 16:38:40|965.58|961.58|966.55|962.55|966.55|962.55|965.58|961.58|26
1619109530000|2021-04-22 16:38:50|966.54|962.54|966.32|962.32|966.83|962.83|966.14|962.14|22
1619109540000|2021-04-22 16:39:00|966.31|962.31|965.94|961.94|966.33|962.33|965.76|961.76|25
1619109550000|2021-04-22 16:39:10|965.91|961.91|965.99|961.99|965.99|961.99|965.77|961.77|12
1619109560000|2021-04-22 16:39:20|966|962|965.67|961.67|966.05|962.05|965.55|961.55|16
1619109570000|2021-04-22 16:39:30|965.55|961.55|965.89|961.89|965.89|961.89|965.07|961.07|24
1619109580000|2021-04-22 16:39:40|965.76|961.76|964.71|960.71|965.76|961.76|964.71|960.71|27
1619109590000|2021-04-22 16:39:50|964.69|960.69|963.27|959.27|964.69|960.69|963.27|959.27|21
1619109600000|2021-04-22 16:40:00|963.48|959.48|963.37|959.37|963.7|959.7|963.28|959.28|23
1619109610000|2021-04-22 16:40:10|963.48|959.48|963.64|959.64|964.15|960.15|963.3|959.3|28
1619109620000|2021-04-22 16:40:20|963.57|959.57|963.89|959.89|964.04|960.04|962.73|958.73|28
1619109630000|2021-04-22 16:40:30|963.9|959.9|963.18|959.18|964.01|960.01|963.18|959.18|24
1619109640000|2021-04-22 16:40:40|963.08|959.08|963.11|959.11|963.16|959.16|962.94|958.94|19
1619109650000|2021-04-22 16:40:50|963.15|959.15|963.49|959.49|963.5|959.5|963.15|959.15|21
1619109660000|2021-04-22 16:41:00|963.52|959.52|964.39|960.39|964.39|960.39|963.5|959.5|25
1619109670000|2021-04-22 16:41:10|964.4|960.4|964.7|960.7|964.7|960.7|964.36|960.36|22
1619109680000|2021-04-22 16:41:20|964.64|960.64|964.65|960.65|964.65|960.65|964.05|960.05|26
1619109690000|2021-04-22 16:41:30|964.72|960.72|964.94|960.94|964.94|960.94|964.07|960.07|26
1619109700000|2021-04-22 16:41:40|964.93|960.93|964.78|960.78|964.96|960.96|964.61|960.61|21
1619109710000|2021-04-22 16:41:50|964.77|960.77|964.08|960.08|964.77|960.77|964.07|960.07|27
1619109720000|2021-04-22 16:42:00|964.23|960.23|963.33|959.33|964.23|960.23|963.33|959.33|24
1619109730000|2021-04-22 16:42:10|963.25|959.25|962.67|958.67|963.33|959.33|962.67|958.67|23
1619109740000|2021-04-22 16:42:20|962.79|958.79|962.67|958.67|963.06|959.06|962.67|958.67|23
1619109750000|2021-04-22 16:42:30|962.85|958.85|962.85|958.85|962.85|958.85|962.77|958.77|14
1619109760000|2021-04-22 16:42:40|962.89|958.89|962.33|958.33|962.89|958.89|961.61|957.61|22
1619109770000|2021-04-22 16:42:50|962.23|958.23|962.29|958.29|962.53|958.53|962.02|958.02|20
1619109780000|2021-04-22 16:43:00|962.3|958.3|963.61|959.61|963.61|959.61|962.3|958.3|26
1619109790000|2021-04-22 16:43:10|963.66|959.66|962.76|958.76|963.66|959.66|962.69|958.69|25
1619109800000|2021-04-22 16:43:20|962.71|958.71|961.64|957.64|962.71|958.71|961.48|957.48|26
1619109810000|2021-04-22 16:43:30|961.66|957.66|961.92|957.92|962.12|958.12|961.58|957.58|27
1619109820000|2021-04-22 16:43:40|961.76|957.76|961.68|957.68|961.81|957.81|961.44|957.44|24
1619109830000|2021-04-22 16:43:50|961.69|957.69|962|958|962.07|958.07|961.69|957.69|24
1619109840000|2021-04-22 16:44:00|962.22|958.22|961.66|957.66|962.36|958.36|961.63|957.63|26
1619109850000|2021-04-22 16:44:10|961.69|957.69|961.6|957.6|962.1|958.1|961.6|957.6|27
1619109860000|2021-04-22 16:44:20|961.78|957.78|961.6|957.6|961.78|957.78|961.55|957.55|24
1619109870000|2021-04-22 16:44:30|961.62|957.62|961.64|957.64|961.93|957.93|961.43|957.43|26
1619109880000|2021-04-22 16:44:40|961.51|957.51|961.32|957.32|961.72|957.72|961.3|957.3|27
1619109890000|2021-04-22 16:44:50|961.45|957.45|961.03|957.03|961.59|957.59|961.03|957.03|24
1619109900000|2021-04-22 16:45:00|961.01|957.01|961.44|957.44|961.44|957.44|960.92|956.92|19
1619109910000|2021-04-22 16:45:10|961.48|957.48|961.77|957.77|961.85|957.85|961.48|957.48|23
1619109920000|2021-04-22 16:45:20|961.8|957.8|961.55|957.55|961.92|957.92|961.36|957.36|28
1619109930000|2021-04-22 16:45:30|961.56|957.56|961.45|957.45|961.6|957.6|961.33|957.33|19
1619109940000|2021-04-22 16:45:40|961.46|957.46|960.97|956.97|961.56|957.56|960.96|956.96|25
1619109950000|2021-04-22 16:45:50|960.96|956.96|960.55|956.55|961.03|957.03|960.32|956.32|21
1619109960000|2021-04-22 16:46:00|960.64|956.64|959.83|955.83|960.74|956.74|959.81|955.81|22
1619109970000|2021-04-22 16:46:10|959.93|955.93|959.62|955.62|960.05|956.05|959.5|955.5|24
1619109980000|2021-04-22 16:46:20|959.59|955.59|959.52|955.52|959.73|955.73|959.34|955.34|23
1619109990000|2021-04-22 16:46:30|959.44|955.44|959.96|955.96|959.96|955.96|959.44|955.44|24
1619110000000|2021-04-22 16:46:40|959.98|955.98|960.05|956.05|960.16|956.16|959.86|955.86|20
1619110010000|2021-04-22 16:46:50|960.08|956.08|959.93|955.93|960.23|956.23|959.81|955.81|23
1619110020000|2021-04-22 16:47:00|959.87|955.87|959.53|955.53|959.87|955.87|959.33|955.33|28
1619110030000|2021-04-22 16:47:10|959.44|955.44|959.11|955.11|959.76|955.76|959.11|955.11|27
1619110040000|2021-04-22 16:47:20|959.13|955.13|959.4|955.4|959.4|955.4|959.09|955.09|23
1619110050000|2021-04-22 16:47:30|959.47|955.47|959.69|955.69|959.69|955.69|959.42|955.42|22
1619110060000|2021-04-22 16:47:40|959.74|955.74|960.27|956.27|960.28|956.28|959.74|955.74|20
1619110070000|2021-04-22 16:47:50|960.42|956.42|961.04|957.04|961.14|957.14|960.42|956.42|22
1619110080000|2021-04-22 16:48:00|961.05|957.05|960.35|956.35|961.08|957.08|960.26|956.26|26
1619110090000|2021-04-22 16:48:10|960.3|956.3|960.12|956.12|960.3|956.3|959.8|955.8|23
1619110100000|2021-04-22 16:48:20|960.11|956.11|959.38|955.38|960.11|956.11|959.38|955.38|27
1619110110000|2021-04-22 16:48:30|959.22|955.22|959.46|955.46|959.48|955.48|959.1|955.1|21
1619110120000|2021-04-22 16:48:40|959.55|955.55|959.11|955.11|959.63|955.63|959.11|955.11|24
1619110130000|2021-04-22 16:48:50|959.13|955.13|958.57|954.57|959.13|955.13|958.49|954.49|26
1619110140000|2021-04-22 16:49:00|958.55|954.55|958.13|954.13|958.57|954.57|957.98|953.98|16
1619110150000|2021-04-22 16:49:10|958.24|954.24|957.4|953.4|958.24|954.24|957.4|953.4|19
1619110160000|2021-04-22 16:49:20|957.43|953.43|957.07|953.07|957.73|953.73|956.76|952.76|23
1619110170000|2021-04-22 16:49:30|957.12|953.12|957.69|953.69|957.69|953.69|957.12|953.12|26
1619110180000|2021-04-22 16:49:40|957.71|953.71|957.93|953.93|957.93|953.93|957.65|953.65|19
1619110190000|2021-04-22 16:49:50|957.92|953.92|957.46|953.46|957.92|953.92|957.38|953.38|25
1619110200000|2021-04-22 16:50:00|957.42|953.42|957.43|953.43|957.52|953.52|957.41|953.41|18
1619110210000|2021-04-22 16:50:10|957.42|953.42|958.76|954.76|958.76|954.76|957.39|953.39|24
1619110220000|2021-04-22 16:50:20|958.79|954.79|959.92|955.92|960.09|956.09|958.79|954.79|21
1619110230000|2021-04-22 16:50:30|959.95|955.95|958.42|954.42|960.1|956.1|958.26|954.26|26
1619110240000|2021-04-22 16:50:40|958.39|954.39|958.95|954.95|959.02|955.02|958.18|954.18|21
1619110250000|2021-04-22 16:50:50|958.96|954.96|959.04|955.04|959.59|955.59|958.96|954.96|22
1619110260000|2021-04-22 16:51:00|958.92|954.92|958.77|954.77|959.1|955.1|958.59|954.59|19
1619110270000|2021-04-22 16:51:10|958.78|954.78|959.42|955.42|959.61|955.61|958.78|954.78|25
1619110280000|2021-04-22 16:51:20|959.4|955.4|959.17|955.17|959.5|955.5|958.84|954.84|27
1619110290000|2021-04-22 16:51:30|959.19|955.19|959.52|955.52|959.67|955.67|959.19|955.19|27
1619110300000|2021-04-22 16:51:40|959.51|955.51|959.04|955.04|959.53|955.53|958.94|954.94|20
1619110310000|2021-04-22 16:51:50|959.05|955.05|959.13|955.13|959.47|955.47|958.87|954.87|23
1619110320000|2021-04-22 16:52:00|959.12|955.12|958.18|954.18|959.13|955.13|958.17|954.17|24
1619110330000|2021-04-22 16:52:10|958.1|954.1|958.56|954.56|958.56|954.56|957.78|953.78|27
1619110340000|2021-04-22 16:52:20|958.45|954.45|959.17|955.17|959.2|955.2|958.44|954.44|23
1619110350000|2021-04-22 16:52:30|959.18|955.18|959.53|955.53|959.71|955.71|959.18|955.18|24
1619110360000|2021-04-22 16:52:40|959.56|955.56|959.18|955.18|959.56|955.56|959.12|955.12|25
1619110370000|2021-04-22 16:52:50|959.09|955.09|959.25|955.25|959.58|955.58|958.93|954.93|24
1619110380000|2021-04-22 16:53:00|959.26|955.26|958.77|954.77|959.36|955.36|958.76|954.76|22
1619110390000|2021-04-22 16:53:10|958.79|954.79|958.76|954.76|958.8|954.8|957.82|953.82|27
1619110400000|2021-04-22 16:53:20|958.7|954.7|958.89|954.89|958.96|954.96|958.7|954.7|22
1619110410000|2021-04-22 16:53:30|958.88|954.88|957.83|953.83|958.88|954.88|957.81|953.81|21
1619110420000|2021-04-22 16:53:40|957.85|953.85|958.32|954.32|958.32|954.32|957.59|953.59|26
1619110430000|2021-04-22 16:53:50|958.22|954.22|959.53|955.53|959.53|955.53|958.22|954.22|24
1619110440000|2021-04-22 16:54:00|959.51|955.51|959.7|955.7|959.71|955.71|959.24|955.24|20
1619110450000|2021-04-22 16:54:10|959.59|955.59|959.64|955.64|959.7|955.7|959.25|955.25|22
1619110460000|2021-04-22 16:54:20|959.65|955.65|960.98|956.98|961.11|957.11|959.65|955.65|24
1619110470000|2021-04-22 16:54:30|960.99|956.99|960.48|956.48|961.04|957.04|960.48|956.48|21
1619110480000|2021-04-22 16:54:40|960.49|956.49|960.45|956.45|960.58|956.58|959.92|955.92|26
1619110490000|2021-04-22 16:54:50|960.4|956.4|961.07|957.07|961.13|957.13|960.4|956.4|21
1619110500000|2021-04-22 16:55:00|961.09|957.09|960.36|956.36|961.09|957.09|960.25|956.25|25
1619110510000|2021-04-22 16:55:10|960.44|956.44|960.9|956.9|960.93|956.93|960.44|956.44|21
1619110520000|2021-04-22 16:55:20|960.84|956.84|960.94|956.94|961.12|957.12|960.56|956.56|22
1619110530000|2021-04-22 16:55:30|960.87|956.87|961.14|957.14|961.15|957.15|960.43|956.43|20
1619110540000|2021-04-22 16:55:40|961.13|957.13|961.78|957.78|961.81|957.81|961.11|957.11|23
1619110550000|2021-04-22 16:55:50|961.77|957.77|961.89|957.89|961.89|957.89|961.05|957.05|20
1619110560000|2021-04-22 16:56:00|961.74|957.74|961.95|957.95|961.96|957.96|961.74|957.74|16
1619110570000|2021-04-22 16:56:10|961.96|957.96|962.53|958.53|962.74|958.74|961.96|957.96|18
1619110580000|2021-04-22 16:56:20|962.56|958.56|963.1|959.1|963.11|959.11|962.56|958.56|19
1619110590000|2021-04-22 16:56:30|963.13|959.13|963.35|959.35|963.44|959.44|963.13|959.13|14
1619110600000|2021-04-22 16:56:40|963.29|959.29|962.65|958.65|963.29|959.29|962.08|958.08|23
1619110610000|2021-04-22 16:56:50|962.63|958.63|962.59|958.59|963.11|959.11|962.41|958.41|27
1619110620000|2021-04-22 16:57:00|962.69|958.69|962.56|958.56|963.04|959.04|962.54|958.54|20
1619110630000|2021-04-22 16:57:10|962.58|958.58|962.26|958.26|962.61|958.61|962.2|958.2|27
1619110640000|2021-04-22 16:57:20|962.27|958.27|962.26|958.26|962.92|958.92|962.12|958.12|22
1619110650000|2021-04-22 16:57:30|962.28|958.28|961.1|957.1|962.31|958.31|961.1|957.1|20
1619110660000|2021-04-22 16:57:40|960.98|956.98|961.01|957.01|961.01|957.01|960.59|956.59|23
1619110670000|2021-04-22 16:57:50|960.68|956.68|961.06|957.06|961.62|957.62|960.57|956.57|27
1619110680000|2021-04-22 16:58:00|961.36|957.36|961.9|957.9|961.9|957.9|961.12|957.12|23
1619110690000|2021-04-22 16:58:10|961.96|957.96|962.08|958.08|962.26|958.26|961.72|957.72|23
1619110700000|2021-04-22 16:58:20|962.12|958.12|963.43|959.43|963.46|959.46|962.04|958.04|23
1619110710000|2021-04-22 16:58:30|963.45|959.45|962.81|958.81|963.45|959.45|962.37|958.37|26
1619110720000|2021-04-22 16:58:40|962.66|958.66|962.76|958.76|963.11|959.11|962.6|958.6|26
1619110730000|2021-04-22 16:58:50|962.73|958.73|963.12|959.12|963.2|959.2|962.41|958.41|27
1619110740000|2021-04-22 16:59:00|963.13|959.13|964.4|960.4|964.4|960.4|963.12|959.12|24
1619110750000|2021-04-22 16:59:10|964.45|960.45|964.82|960.82|964.91|960.91|964.13|960.13|26
1619110760000|2021-04-22 16:59:20|964.54|960.54|963.58|959.58|964.54|960.54|963.58|959.58|28
1619110770000|2021-04-22 16:59:30|963.56|959.56|963.38|959.38|963.95|959.95|963.34|959.34|23
1619110780000|2021-04-22 16:59:40|963.43|959.43|963.87|959.87|963.89|959.89|963.31|959.31|20
1619110790000|2021-04-22 16:59:50|963.72|959.72|963.03|959.03|963.74|959.74|962.95|958.95|24
1619110800000|2021-04-22 17:00:00|962.9|958.9|963.11|959.11|963.15|959.15|962.78|958.78|24
1619110810000|2021-04-22 17:00:10|963.24|959.24|962.97|958.97|963.25|959.25|962.85|958.85|24
1619110820000|2021-04-22 17:00:20|963.01|959.01|962.73|958.73|963.16|959.16|962.71|958.71|20
1619110830000|2021-04-22 17:00:30|962.74|958.74|961.53|957.53|962.74|958.74|961.51|957.51|25
1619110840000|2021-04-22 17:00:40|961.52|957.52|961.36|957.36|961.52|957.52|961.31|957.31|25
1619110850000|2021-04-22 17:00:50|961.28|957.28|961.66|957.66|961.72|957.72|961.28|957.28|27
1619110860000|2021-04-22 17:01:00|961.73|957.73|961.13|957.13|962.09|958.09|961.1|957.1|26
1619110870000|2021-04-22 17:01:10|961.11|957.11|960.82|956.82|961.11|957.11|960.72|956.72|23
1619110880000|2021-04-22 17:01:20|960.85|956.85|960.57|956.57|960.98|956.98|960.57|956.57|21
1619110890000|2021-04-22 17:01:30|960.58|956.58|960.88|956.88|960.89|956.89|960|956|25
1619110900000|2021-04-22 17:01:40|960.87|956.87|960.56|956.56|961.05|957.05|960.56|956.56|23
1619110910000|2021-04-22 17:01:50|960.39|956.39|960.36|956.36|960.59|956.59|959.94|955.94|25
1619110920000|2021-04-22 17:02:00|960.45|956.45|960.09|956.09|960.45|956.45|960.05|956.05|22
1619110930000|2021-04-22 17:02:10|960.11|956.11|960.52|956.52|960.9|956.9|960.11|956.11|19
1619110940000|2021-04-22 17:02:20|960.53|956.53|960.38|956.38|960.54|956.54|960.19|956.19|22
1619110950000|2021-04-22 17:02:30|960.4|956.4|960.51|956.51|960.54|956.54|959.96|955.96|20
1619110960000|2021-04-22 17:02:40|960.57|956.57|961.82|957.82|961.82|957.82|960.57|956.57|26
1619110970000|2021-04-22 17:02:50|961.84|957.84|961.02|957.02|962|958|960.78|956.78|24
1619110980000|2021-04-22 17:03:00|961.17|957.17|961.65|957.65|961.73|957.73|961.16|957.16|22
1619110990000|2021-04-22 17:03:10|961.63|957.63|962.54|958.54|962.54|958.54|961.63|957.63|20
1619111000000|2021-04-22 17:03:20|962.53|958.53|962.48|958.48|962.53|958.53|962.44|958.44|8
1619111010000|2021-04-22 17:03:30|962.43|958.43|963.95|959.95|963.95|959.95|962.13|958.13|24
1619111020000|2021-04-22 17:03:40|963.83|959.83|964.89|960.89|964.89|960.89|963.83|959.83|19
1619111030000|2021-04-22 17:03:50|964.92|960.92|965.26|961.26|965.3|961.3|964.89|960.89|20
1619111040000|2021-04-22 17:04:00|965.27|961.27|965.79|961.79|965.79|961.79|965.15|961.15|23
1619111050000|2021-04-22 17:04:10|965.83|961.83|966.5|962.5|966.53|962.53|965.72|961.72|26
1619111060000|2021-04-22 17:04:20|966.53|962.53|967.01|963.01|967.06|963.06|966.49|962.49|21
1619111070000|2021-04-22 17:04:30|967.22|963.22|968.66|964.66|968.66|964.66|966.96|962.96|28
1619111080000|2021-04-22 17:04:40|968.79|964.79|970.16|966.16|970.8|966.8|968.76|964.76|25
1619111090000|2021-04-22 17:04:50|970.15|966.15|972.4|968.4|972.45|968.45|970.15|966.15|24
1619111100000|2021-04-22 17:05:00|972.37|968.37|971.69|967.69|972.45|968.45|971.51|967.51|26
1619111110000|2021-04-22 17:05:10|971.78|967.78|972.41|968.41|972.41|968.41|971.5|967.5|24
1619111120000|2021-04-22 17:05:20|972.44|968.44|972.25|968.25|972.53|968.53|972.14|968.14|26
1619111130000|2021-04-22 17:05:30|971.92|967.92|972.42|968.42|972.42|968.42|971.44|967.44|26
1619111140000|2021-04-22 17:05:40|972.29|968.29|972.86|968.86|972.86|968.86|971.97|967.97|23
1619111150000|2021-04-22 17:05:50|972.87|968.87|972.16|968.16|972.88|968.88|971.57|967.57|24
1619111160000|2021-04-22 17:06:00|972.23|968.23|973.06|969.06|973.09|969.09|972.19|968.19|24
1619111170000|2021-04-22 17:06:10|973.07|969.07|972.35|968.35|973.35|969.35|972.3|968.3|23
1619111180000|2021-04-22 17:06:20|972.1|968.1|971.49|967.49|972.1|968.1|971.43|967.43|24
1619111190000|2021-04-22 17:06:30|971.48|967.48|971.09|967.09|971.59|967.59|971.09|967.09|26
1619111200000|2021-04-22 17:06:40|971.17|967.17|972.01|968.01|972.06|968.06|970.78|966.78|24
1619111210000|2021-04-22 17:06:50|972.07|968.07|971.59|967.59|972.07|968.07|971.36|967.36|27
1619111220000|2021-04-22 17:07:00|971.64|967.64|970.96|966.96|971.94|967.94|970.96|966.96|23
1619111230000|2021-04-22 17:07:10|970.95|966.95|971.27|967.27|971.27|967.27|970.68|966.68|23
1619111240000|2021-04-22 17:07:20|971.4|967.4|970.84|966.84|971.59|967.59|970.72|966.72|27
1619111250000|2021-04-22 17:07:30|970.83|966.83|971.51|967.51|971.56|967.56|970.4|966.4|27
1619111260000|2021-04-22 17:07:40|971.55|967.55|971.15|967.15|971.58|967.58|970.93|966.93|28
1619111270000|2021-04-22 17:07:50|971.11|967.11|971.37|967.37|971.37|967.37|970.78|966.78|26
1619111280000|2021-04-22 17:08:00|971.41|967.41|970.55|966.55|971.54|967.54|970.49|966.49|27
1619111290000|2021-04-22 17:08:10|970.54|966.54|970.08|966.08|970.55|966.55|970.04|966.04|26
1619111300000|2021-04-22 17:08:20|970.09|966.09|970.91|966.91|970.96|966.96|970.06|966.06|26
1619111310000|2021-04-22 17:08:30|970.92|966.92|970.74|966.74|970.96|966.96|970.58|966.58|22
1619111320000|2021-04-22 17:08:40|970.79|966.79|970.91|966.91|971.4|967.4|970.79|966.79|26
1619111330000|2021-04-22 17:08:50|970.93|966.93|970.51|966.51|971.27|967.27|970.47|966.47|29
1619111340000|2021-04-22 17:09:00|970.44|966.44|970.3|966.3|970.58|966.58|970.18|966.18|26
1619111350000|2021-04-22 17:09:10|970.24|966.24|971.95|967.95|971.95|967.95|970.24|966.24|27
1619111360000|2021-04-22 17:09:20|972.13|968.13|972.88|968.88|972.88|968.88|971.97|967.97|29
1619111370000|2021-04-22 17:09:30|972.92|968.92|972.57|968.57|973.05|969.05|972.48|968.48|23
1619111380000|2021-04-22 17:09:40|972.53|968.53|971.77|967.77|972.63|968.63|971.61|967.61|25
1619111390000|2021-04-22 17:09:50|972.08|968.08|971.09|967.09|972.08|968.08|971.09|967.09|26
1619111400000|2021-04-22 17:10:00|971.17|967.17|972.24|968.24|972.83|968.83|971.17|967.17|27
1619111410000|2021-04-22 17:10:10|972.27|968.27|971.66|967.66|972.86|968.86|971.66|967.66|23
1619111420000|2021-04-22 17:10:20|971.85|967.85|971.38|967.38|972.15|968.15|971.3|967.3|27
1619111430000|2021-04-22 17:10:30|971.33|967.33|970.98|966.98|971.61|967.61|970.89|966.89|26
1619111440000|2021-04-22 17:10:40|970.99|966.99|970.96|966.96|971.46|967.46|970.91|966.91|26
1619111450000|2021-04-22 17:10:50|970.92|966.92|970.56|966.56|970.92|966.92|970.51|966.51|20
1619111460000|2021-04-22 17:11:00|970.57|966.57|970.59|966.59|970.62|966.62|970.53|966.53|12
1619111470000|2021-04-22 17:11:10|970.5|966.5|970.66|966.66|970.66|966.66|970.27|966.27|25
1619111480000|2021-04-22 17:11:20|970.68|966.68|970.22|966.22|970.74|966.74|970.22|966.22|26
1619111490000|2021-04-22 17:11:30|970.02|966.02|970.73|966.73|970.73|966.73|969.72|965.72|25
1619111500000|2021-04-22 17:11:40|970.96|966.96|971.3|967.3|971.6|967.6|970.96|966.96|28
1619111510000|2021-04-22 17:11:50|971.17|967.17|970.27|966.27|971.38|967.38|970.08|966.08|26
1619111520000|2021-04-22 17:12:00|970.29|966.29|971.14|967.14|971.24|967.24|970.29|966.29|23
1619111530000|2021-04-22 17:12:10|971.09|967.09|971.14|967.14|971.14|967.14|970.39|966.39|27
1619111540000|2021-04-22 17:12:20|971.23|967.23|970.89|966.89|971.45|967.45|970.76|966.76|27
1619111550000|2021-04-22 17:12:30|970.87|966.87|971.04|967.04|971.06|967.06|970.59|966.59|23
1619111560000|2021-04-22 17:12:40|970.86|966.86|970.11|966.11|970.86|966.86|970.11|966.11|22
1619111570000|2021-04-22 17:12:50|969.9|965.9|970.66|966.66|970.7|966.7|969.81|965.81|24
1619111580000|2021-04-22 17:13:00|970.52|966.52|970.55|966.55|970.67|966.67|970.35|966.35|23
1619111590000|2021-04-22 17:13:10|970.56|966.56|971.27|967.27|971.3|967.3|970.56|966.56|22
1619111600000|2021-04-22 17:13:20|971.25|967.25|970.43|966.43|971.74|967.74|970.43|966.43|26
1619111610000|2021-04-22 17:13:30|970.59|966.59|970.56|966.56|970.67|966.67|970.21|966.21|28
1619111620000|2021-04-22 17:13:40|970.49|966.49|970.19|966.19|970.49|966.49|970.18|966.18|24
1619111630000|2021-04-22 17:13:50|970.2|966.2|970.41|966.41|970.44|966.44|970.07|966.07|26
1619111640000|2021-04-22 17:14:00|970.46|966.46|971.11|967.11|971.24|967.24|970.31|966.31|24
1619111650000|2021-04-22 17:14:10|971.09|967.09|970.66|966.66|971.57|967.57|970.66|966.66|23
1619111660000|2021-04-22 17:14:20|970.59|966.59|971.19|967.19|971.38|967.38|970.46|966.46|25
1619111670000|2021-04-22 17:14:30|971.18|967.18|970.68|966.68|971.37|967.37|970.68|966.68|26
1619111680000|2021-04-22 17:14:40|970.67|966.67|970.25|966.25|970.77|966.77|970.21|966.21|21
1619111690000|2021-04-22 17:14:50|970.22|966.22|969.57|965.57|970.51|966.51|969.56|965.56|27
1619111700000|2021-04-22 17:15:00|969.47|965.47|967.57|963.57|969.47|965.47|967.57|963.57|28
1619111710000|2021-04-22 17:15:10|967.99|963.99|963.41|959.41|967.99|963.99|963.41|959.41|26
1619111720000|2021-04-22 17:15:20|963.3|959.3|963.79|959.79|963.79|959.79|962.98|958.98|24
1619111730000|2021-04-22 17:15:30|963.69|959.69|963.12|959.12|964.28|960.28|963.12|959.12|29
1619111740000|2021-04-22 17:15:40|963.24|959.24|961.83|957.83|963.24|959.24|961.62|957.62|26
1619111750000|2021-04-22 17:15:50|960.92|956.92|960.07|956.07|961.47|957.47|960.07|956.07|26
1619111760000|2021-04-22 17:16:00|960.18|956.18|962.03|958.03|962.29|958.29|960.15|956.15|28
1619111770000|2021-04-22 17:16:10|961.95|957.95|960.99|956.99|962.37|958.37|960.99|956.99|25
1619111780000|2021-04-22 17:16:20|960.95|956.95|961.02|957.02|961.12|957.12|960.95|956.95|21
1619111790000|2021-04-22 17:16:30|960.93|956.93|960.48|956.48|961.05|957.05|960.48|956.48|27
1619111800000|2021-04-22 17:16:40|960.42|956.42|960.87|956.87|960.87|956.87|960.12|956.12|26
1619111810000|2021-04-22 17:16:50|960.82|956.82|959.97|955.97|961.2|957.2|959.86|955.86|27
1619111820000|2021-04-22 17:17:00|959.91|955.91|959.68|955.68|960.01|956.01|959.36|955.36|24
1619111830000|2021-04-22 17:17:10|959.4|955.4|960.29|956.29|960.29|956.29|959.4|955.4|27
1619111840000|2021-04-22 17:17:20|960.26|956.26|960|956|960.26|956.26|960|956|25
1619111850000|2021-04-22 17:17:30|959.88|955.88|960.06|956.06|960.08|956.08|959.32|955.32|27
1619111860000|2021-04-22 17:17:40|960.11|956.11|960.06|956.06|960.21|956.21|959.95|955.95|23
1619111870000|2021-04-22 17:17:50|960.2|956.2|960.08|956.08|960.27|956.27|959.4|955.4|27
1619111880000|2021-04-22 17:18:00|960.1|956.1|960.12|956.12|960.18|956.18|959.69|955.69|24
1619111890000|2021-04-22 17:18:10|960.06|956.06|959.61|955.61|960.21|956.21|959.61|955.61|23
1619111900000|2021-04-22 17:18:20|959.6|955.6|959.27|955.27|959.67|955.67|959.17|955.17|22
1619111910000|2021-04-22 17:18:30|959.26|955.26|958.73|954.73|959.56|955.56|958.61|954.61|24
1619111920000|2021-04-22 17:18:40|958.86|954.86|958.61|954.61|959.05|955.05|958.58|954.58|17
1619111930000|2021-04-22 17:18:50|958.6|954.6|957.27|953.27|958.6|954.6|957.15|953.15|23
1619111940000|2021-04-22 17:19:00|957.63|953.63|953.46|949.46|957.63|953.63|953.26|949.26|29
1619111950000|2021-04-22 17:19:10|953.48|949.48|953.25|949.25|953.49|949.49|953.14|949.14|26
1619111960000|2021-04-22 17:19:20|953.16|949.16|951.44|947.44|953.17|949.17|951.44|947.44|28
1619111970000|2021-04-22 17:19:30|951|947|950.26|946.26|951.71|947.71|949.79|945.79|26
1619111980000|2021-04-22 17:19:40|950.85|946.85|948.38|944.38|950.85|946.85|948.18|944.18|27
1619111990000|2021-04-22 17:19:50|948.17|944.17|949.89|945.89|949.89|945.89|948.07|944.07|21
1619112000000|2021-04-22 17:20:00|949.96|945.96|951.07|947.07|951.69|947.69|949.96|945.96|21
1619112010000|2021-04-22 17:20:10|951.08|947.08|952.9|948.9|952.98|948.98|951.08|947.08|21
1619112020000|2021-04-22 17:20:20|952.88|948.88|953.07|949.07|953.2|949.2|952.3|948.3|25
1619112030000|2021-04-22 17:20:30|953.13|949.13|951.52|947.52|953.13|949.13|951.47|947.47|26
1619112040000|2021-04-22 17:20:40|951.68|947.68|950.68|946.68|951.75|947.75|950.34|946.34|28
1619112050000|2021-04-22 17:20:50|950.64|946.64|950.56|946.56|951.66|947.66|950.56|946.56|23
1619112060000|2021-04-22 17:21:00|950.58|946.58|950.89|946.89|951.12|947.12|950.46|946.46|26
1619112070000|2021-04-22 17:21:10|950.76|946.76|950.06|946.06|950.84|946.84|949.28|945.28|25
1619112080000|2021-04-22 17:21:20|950.3|946.3|950.89|946.89|950.89|946.89|950.02|946.02|28
1619112090000|2021-04-22 17:21:30|950.91|946.91|950.66|946.66|951.05|947.05|950.59|946.59|23
1619112100000|2021-04-22 17:21:40|950.57|946.57|950.65|946.65|951.18|947.18|950.19|946.19|28
1619112110000|2021-04-22 17:21:50|950.56|946.56|950.71|946.71|950.92|946.92|950.56|946.56|26
1619112120000|2021-04-22 17:22:00|950.3|946.3|950.01|946.01|950.93|946.93|950.01|946.01|29
1619112130000|2021-04-22 17:22:10|949.99|945.99|951.01|947.01|951.04|947.04|949.99|945.99|25
1619112140000|2021-04-22 17:22:20|951.1|947.1|952.15|948.15|952.39|948.39|951.1|947.1|22
1619112150000|2021-04-22 17:22:30|952.34|948.34|952.27|948.27|952.94|948.94|951.66|947.66|21
1619112160000|2021-04-22 17:22:40|952.26|948.26|952.51|948.51|952.51|948.51|951.99|947.99|20
1619112170000|2021-04-22 17:22:50|952.47|948.47|952.21|948.21|952.63|948.63|951.76|947.76|23
1619112180000|2021-04-22 17:23:00|952.22|948.22|951.39|947.39|952.42|948.42|951.39|947.39|24
1619112190000|2021-04-22 17:23:10|951.38|947.38|951.67|947.67|951.96|947.96|950.88|946.88|25
1619112200000|2021-04-22 17:23:20|951.68|947.68|952.38|948.38|952.39|948.39|951.32|947.32|27
1619112210000|2021-04-22 17:23:30|952.4|948.4|951.92|947.92|952.62|948.62|951.66|947.66|25
1619112220000|2021-04-22 17:23:40|951.88|947.88|952.83|948.83|953.21|949.21|951.88|947.88|23
1619112230000|2021-04-22 17:23:50|952.81|948.81|953.21|949.21|953.21|949.21|952.58|948.58|24
1619112240000|2021-04-22 17:24:00|953.29|949.29|953.63|949.63|953.63|949.63|953.11|949.11|23
1619112250000|2021-04-22 17:24:10|953.65|949.65|953.59|949.59|953.73|949.73|953.23|949.23|22
1619112260000|2021-04-22 17:24:20|953.45|949.45|953.86|949.86|954.05|950.05|953.32|949.32|20
1619112270000|2021-04-22 17:24:30|953.36|949.36|954.94|950.94|954.94|950.94|953.36|949.36|22
1619112280000|2021-04-22 17:24:40|954.76|950.76|954.28|950.28|955.03|951.03|954.02|950.02|24
1619112290000|2021-04-22 17:24:50|954.08|950.08|954.92|950.92|955.34|951.34|954.08|950.08|20
1619112300000|2021-04-22 17:25:00|954.95|950.95|954.71|950.71|955.15|951.15|954.71|950.71|23
1619112310000|2021-04-22 17:25:10|954.69|950.69|954|950|954.69|950.69|953.92|949.92|19
1619112320000|2021-04-22 17:25:20|954.07|950.07|954.87|950.87|954.88|950.88|953.93|949.93|26
1619112330000|2021-04-22 17:25:30|955.03|951.03|955.37|951.37|955.41|951.41|955.03|951.03|23
1619112340000|2021-04-22 17:25:40|955.45|951.45|955.7|951.7|956.09|952.09|955.39|951.39|25
1619112350000|2021-04-22 17:25:50|955.25|951.25|955.33|951.33|955.94|951.94|955|951|23
1619112360000|2021-04-22 17:26:00|955.34|951.34|956.56|952.56|956.61|952.61|955.16|951.16|23
1619112370000|2021-04-22 17:26:10|956.57|952.57|957.01|953.01|957.15|953.15|956.54|952.54|28
1619112380000|2021-04-22 17:26:20|957|953|956.21|952.21|957.03|953.03|956.19|952.19|27
1619112390000|2021-04-22 17:26:30|956.23|952.23|956.72|952.72|956.86|952.86|956.15|952.15|26
1619112400000|2021-04-22 17:26:40|956.78|952.78|956.48|952.48|956.89|952.89|956.48|952.48|27
1619112410000|2021-04-22 17:26:50|956.44|952.44|955.18|951.18|956.44|952.44|955.13|951.13|25
1619112420000|2021-04-22 17:27:00|955.17|951.17|954.04|950.04|955.26|951.26|954.04|950.04|22
1619112430000|2021-04-22 17:27:10|954.1|950.1|953.55|949.55|954.12|950.12|953.34|949.34|19
1619112440000|2021-04-22 17:27:20|953.64|949.64|953.29|949.29|953.94|949.94|953.29|949.29|24
1619112450000|2021-04-22 17:27:30|953.3|949.3|953.93|949.93|953.93|949.93|953.23|949.23|21
1619112460000|2021-04-22 17:27:40|954.02|950.02|954.1|950.1|954.12|950.12|953.45|949.45|22
1619112470000|2021-04-22 17:27:50|954.28|950.28|954.14|950.14|954.66|950.66|953.67|949.67|29
1619112480000|2021-04-22 17:28:00|954.2|950.2|954.82|950.82|955.12|951.12|954.2|950.2|27
1619112490000|2021-04-22 17:28:10|954.81|950.81|955.18|951.18|955.19|951.19|954.79|950.79|19
1619112500000|2021-04-22 17:28:20|955.28|951.28|955.67|951.67|955.74|951.74|954.8|950.8|20
1619112510000|2021-04-22 17:28:30|955.68|951.68|956.23|952.23|956.3|952.3|955.25|951.25|25
1619112520000|2021-04-22 17:28:40|956.2|952.2|956.51|952.51|956.51|952.51|955.88|951.88|23
1619112530000|2021-04-22 17:28:50|956.43|952.43|956.43|952.43|956.55|952.55|956.12|952.12|21
1619112540000|2021-04-22 17:29:00|956.4|952.4|956.27|952.27|956.4|952.4|956.17|952.17|16
1619112550000|2021-04-22 17:29:10|956.28|952.28|955.1|951.1|956.28|952.28|955.01|951.01|19
1619112560000|2021-04-22 17:29:20|954.7|950.7|955.73|951.73|955.74|951.74|954.29|950.29|25
1619112570000|2021-04-22 17:29:30|955.74|951.74|955.46|951.46|956.05|952.05|955.18|951.18|26
1619112580000|2021-04-22 17:29:40|955.38|951.38|954.48|950.48|955.38|951.38|954.36|950.36|25
1619112590000|2021-04-22 17:29:50|954.55|950.55|955.85|951.85|955.85|951.85|954.55|950.55|26
1619112600000|2021-04-22 17:30:00|955.87|951.87|954.71|950.71|955.89|951.89|954.66|950.66|27
1619112610000|2021-04-22 17:30:10|954.7|950.7|954.01|950.01|954.7|950.7|953.99|949.99|22
1619112620000|2021-04-22 17:30:20|954|950|954.02|950.02|954.09|950.09|953.61|949.61|26
1619112630000|2021-04-22 17:30:30|954.04|950.04|953.61|949.61|954.04|950.04|953.52|949.52|24
1619112640000|2021-04-22 17:30:40|953.55|949.55|953.69|949.69|953.75|949.75|953.15|949.15|22
1619112650000|2021-04-22 17:30:50|953.67|949.67|953.26|949.26|953.74|949.74|952.52|948.52|24
1619112660000|2021-04-22 17:31:00|952.45|948.45|951.91|947.91|953.26|949.26|951.59|947.59|20
1619112670000|2021-04-22 17:31:10|952.06|948.06|952.73|948.73|952.87|948.87|952.06|948.06|23
1619112680000|2021-04-22 17:31:20|952.71|948.71|952.86|948.86|952.88|948.88|952.47|948.47|21
1619112690000|2021-04-22 17:31:30|952.6|948.6|953.45|949.45|953.45|949.45|952.33|948.33|26
1619112700000|2021-04-22 17:31:40|953.57|949.57|952.24|948.24|953.74|949.74|952.17|948.17|26
1619112710000|2021-04-22 17:31:50|952.4|948.4|951.51|947.51|952.58|948.58|951.51|947.51|26
1619112720000|2021-04-22 17:32:00|951.41|947.41|950.04|946.04|951.41|947.41|949.94|945.94|27
1619112730000|2021-04-22 17:32:10|950.03|946.03|950.55|946.55|950.55|946.55|949.67|945.67|25
1619112740000|2021-04-22 17:32:20|950.54|946.54|951.05|947.05|951.05|947.05|950.28|946.28|27
1619112750000|2021-04-22 17:32:30|951.13|947.13|950.66|946.66|951.55|947.55|950.52|946.52|27
1619112760000|2021-04-22 17:32:40|950.67|946.67|951.16|947.16|951.3|947.3|950.64|946.64|27
1619112770000|2021-04-22 17:32:50|950.95|946.95|950.47|946.47|950.95|946.95|950.37|946.37|26
1619112780000|2021-04-22 17:33:00|950.17|946.17|949.59|945.59|950.49|946.49|949.59|945.59|23
1619112790000|2021-04-22 17:33:10|949.28|945.28|949.79|945.79|950.56|946.56|949.28|945.28|25
1619112800000|2021-04-22 17:33:20|949.77|945.77|950.1|946.1|950.1|946.1|949.55|945.55|25
1619112810000|2021-04-22 17:33:30|949.99|945.99|950.91|946.91|950.95|946.95|949.85|945.85|26
1619112820000|2021-04-22 17:33:40|950.96|946.96|950.68|946.68|951.28|947.28|950.68|946.68|26
1619112830000|2021-04-22 17:33:50|950.52|946.52|949.52|945.52|950.52|946.52|949.5|945.5|25
1619112840000|2021-04-22 17:34:00|949.48|945.48|948.57|944.57|949.53|945.53|948.5|944.5|24
1619112850000|2021-04-22 17:34:10|948.51|944.51|949.57|945.57|949.9|945.9|948.51|944.51|28
1619112860000|2021-04-22 17:34:20|949.51|945.51|949.26|945.26|949.51|945.51|948.76|944.76|26
1619112870000|2021-04-22 17:34:30|949.21|945.21|949.26|945.26|949.26|945.26|948.73|944.73|23
1619112880000|2021-04-22 17:34:40|949.21|945.21|949.81|945.81|950.04|946.04|949.21|945.21|24
1619112890000|2021-04-22 17:34:50|949.44|945.44|949.04|945.04|949.49|945.49|948.89|944.89|24
1619112900000|2021-04-22 17:35:00|949.05|945.05|948.2|944.2|949.05|945.05|948.2|944.2|24
1619112910000|2021-04-22 17:35:10|948.28|944.28|948.82|944.82|948.89|944.89|948.28|944.28|25
1619112920000|2021-04-22 17:35:20|948.89|944.89|949.74|945.74|949.74|945.74|948.78|944.78|24
1619112930000|2021-04-22 17:35:30|949.76|945.76|950.2|946.2|950.53|946.53|949.76|945.76|26
1619112940000|2021-04-22 17:35:40|950.24|946.24|951.29|947.29|951.3|947.3|950.18|946.18|24
1619112950000|2021-04-22 17:35:50|951.17|947.17|951.12|947.12|951.2|947.2|950.97|946.97|27
1619112960000|2021-04-22 17:36:00|951.02|947.02|951.77|947.77|951.77|947.77|950.42|946.42|24
1619112970000|2021-04-22 17:36:10|951.75|947.75|951.87|947.87|952.27|948.27|951.75|947.75|22
1619112980000|2021-04-22 17:36:20|951.93|947.93|951.78|947.78|952.15|948.15|951.59|947.59|25
1619112990000|2021-04-22 17:36:30|951.88|947.88|951.34|947.34|951.88|947.88|951.2|947.2|26
1619113000000|2021-04-22 17:36:40|951.22|947.22|949.63|945.63|951.22|947.22|949.58|945.58|29
1619113010000|2021-04-22 17:36:50|949.7|945.7|949.47|945.47|949.7|945.7|949.22|945.22|25
1619113020000|2021-04-22 17:37:00|949.7|945.7|951.84|947.84|951.84|947.84|949.48|945.48|28
1619113030000|2021-04-22 17:37:10|951.92|947.92|950.97|946.97|952.14|948.14|950.72|946.72|26
1619113040000|2021-04-22 17:37:20|950.95|946.95|950.62|946.62|951.47|947.47|950.53|946.53|26
1619113050000|2021-04-22 17:37:30|950.63|946.63|950.65|946.65|950.92|946.92|950.54|946.54|19
1619113060000|2021-04-22 17:37:40|950.66|946.66|950.91|946.91|950.91|946.91|950.38|946.38|28
1619113070000|2021-04-22 17:37:50|950.97|946.97|949.93|945.93|951.06|947.06|949.84|945.84|26
1619113080000|2021-04-22 17:38:00|949.72|945.72|950.37|946.37|950.37|946.37|949.51|945.51|24
1619113090000|2021-04-22 17:38:10|950.44|946.44|949.35|945.35|950.49|946.49|949.25|945.25|24
1619113100000|2021-04-22 17:38:20|949.01|945.01|949.61|945.61|949.92|945.92|949.01|945.01|23
1619113110000|2021-04-22 17:38:30|949.32|945.32|948.92|944.92|949.32|945.32|948.83|944.83|22
1619113120000|2021-04-22 17:38:40|948.89|944.89|948.34|944.34|948.98|944.98|948.34|944.34|25
1619113130000|2021-04-22 17:38:50|948.6|944.6|948.25|944.25|948.63|944.63|948.1|944.1|26
1619113140000|2021-04-22 17:39:00|948.35|944.35|948.41|944.41|948.47|944.47|948.09|944.09|22
1619113150000|2021-04-22 17:39:10|948.46|944.46|948.71|944.71|949.03|945.03|948.46|944.46|27
1619113160000|2021-04-22 17:39:20|948.67|944.67|947.87|943.87|948.69|944.69|947.75|943.75|23
1619113170000|2021-04-22 17:39:30|947.96|943.96|948.31|944.31|948.31|944.31|947.89|943.89|21
1619113180000|2021-04-22 17:39:40|948.27|944.27|948.12|944.12|948.72|944.72|948.12|944.12|27
1619113190000|2021-04-22 17:39:50|948.21|944.21|947.66|943.66|948.34|944.34|947.42|943.42|22
1619113200000|2021-04-22 17:40:00|947.59|943.59|947.93|943.93|948.19|944.19|947.59|943.59|25
1619113210000|2021-04-22 17:40:10|947.92|943.92|947.64|943.64|947.96|943.96|947.64|943.64|22
1619113220000|2021-04-22 17:40:20|947.68|943.68|947.38|943.38|947.76|943.76|947.32|943.32|17
1619113230000|2021-04-22 17:40:30|947.43|943.43|947.51|943.51|947.61|943.61|947.4|943.4|25
1619113240000|2021-04-22 17:40:40|947.58|943.58|948.19|944.19|948.35|944.35|947.58|943.58|20
1619113250000|2021-04-22 17:40:50|948.09|944.09|946.79|942.79|948.13|944.13|946.79|942.79|21
1619113260000|2021-04-22 17:41:00|946.8|942.8|947.37|943.37|947.46|943.46|946.64|942.64|27
1619113270000|2021-04-22 17:41:10|947.16|943.16|947.51|943.51|947.51|943.51|946.81|942.81|28
1619113280000|2021-04-22 17:41:20|947.45|943.45|946.78|942.78|947.57|943.57|946.64|942.64|28
1619113290000|2021-04-22 17:41:30|946.75|942.75|947.02|943.02|947.08|943.08|946.67|942.67|20
1619113300000|2021-04-22 17:41:40|946.99|942.99|947.43|943.43|947.43|943.43|946.99|942.99|23
1619113310000|2021-04-22 17:41:50|947.33|943.33|947.6|943.6|947.61|943.61|947.26|943.26|20
1619113320000|2021-04-22 17:42:00|947.66|943.66|947.56|943.56|947.7|943.7|947.45|943.45|24
1619113330000|2021-04-22 17:42:10|947.55|943.55|947.04|943.04|947.68|943.68|947.04|943.04|24
1619113340000|2021-04-22 17:42:20|947.18|943.18|947.05|943.05|947.18|943.18|946.53|942.53|26
1619113350000|2021-04-22 17:42:30|947.03|943.03|945.28|941.28|947.15|943.15|945.22|941.22|27
1619113360000|2021-04-22 17:42:40|945.27|941.27|945.36|941.36|945.9|941.9|945.24|941.24|25
1619113370000|2021-04-22 17:42:50|945.34|941.34|944.74|940.74|946.08|942.08|944.73|940.73|23
1619113380000|2021-04-22 17:43:00|944.69|940.69|944.47|940.47|944.74|940.74|944.34|940.34|19
1619113390000|2021-04-22 17:43:10|944.52|940.52|944.93|940.93|944.93|940.93|944.39|940.39|20
1619113400000|2021-04-22 17:43:20|945.06|941.06|945.11|941.11|945.44|941.44|944.95|940.95|23
1619113410000|2021-04-22 17:43:30|945.08|941.08|944.5|940.5|945.08|941.08|944.47|940.47|23
1619113420000|2021-04-22 17:43:40|944.49|940.49|944.63|940.63|944.66|940.66|944.49|940.49|23
1619113430000|2021-04-22 17:43:50|944.62|940.62|944.32|940.32|944.65|940.65|944.32|940.32|12
1619113440000|2021-04-22 17:44:00|944.42|940.42|943.52|939.52|944.52|940.52|943.52|939.52|22
1619113450000|2021-04-22 17:44:10|943.47|939.47|942.52|938.52|943.49|939.49|942.52|938.52|28
1619113460000|2021-04-22 17:44:20|942.53|938.53|942.56|938.56|942.57|938.57|942.38|938.38|25
1619113470000|2021-04-22 17:44:30|942.58|938.58|942.14|938.14|942.58|938.58|941.85|937.85|26
1619113480000|2021-04-22 17:44:40|942.15|938.15|942.07|938.07|942.35|938.35|942|938|26
1619113490000|2021-04-22 17:44:50|942.08|938.08|941.55|937.55|942.08|938.08|941.55|937.55|25
1619113500000|2021-04-22 17:45:00|941.61|937.61|942.31|938.31|942.31|938.31|941.37|937.37|27
1619113510000|2021-04-22 17:45:10|942.35|938.35|944.44|940.44|944.44|940.44|942.35|938.35|28
1619113520000|2021-04-22 17:45:20|944.46|940.46|946.05|942.05|946.05|942.05|944.46|940.46|26
1619113530000|2021-04-22 17:45:30|946.12|942.12|947.24|943.24|947.24|943.24|946.11|942.11|28
1619113540000|2021-04-22 17:45:40|947.33|943.33|947.56|943.56|947.6|943.6|946.9|942.9|24
1619113550000|2021-04-22 17:45:50|947.57|943.57|946.53|942.53|947.59|943.59|946.53|942.53|25
1619113560000|2021-04-22 17:46:00|946.19|942.19|946.87|942.87|946.87|942.87|945.91|941.91|26
1619113570000|2021-04-22 17:46:10|946.94|942.94|946.64|942.64|947.52|943.52|946.6|942.6|23
1619113580000|2021-04-22 17:46:20|946.61|942.61|944.77|940.77|946.62|942.62|944.77|940.77|25
1619113590000|2021-04-22 17:46:30|944.45|940.45|944.22|940.22|945.62|941.62|944.21|940.21|28
1619113600000|2021-04-22 17:46:40|944.35|940.35|945.07|941.07|945.6|941.6|944.26|940.26|26
1619113610000|2021-04-22 17:46:50|945.06|941.06|944.8|940.8|945.26|941.26|944.54|940.54|27
1619113620000|2021-04-22 17:47:00|944.37|940.37|945.45|941.45|945.6|941.6|944.27|940.27|25
1619113630000|2021-04-22 17:47:10|945.47|941.47|944.43|940.43|945.47|941.47|944.39|940.39|26
1619113640000|2021-04-22 17:47:20|944.44|940.44|944.07|940.07|944.98|940.98|943.88|939.88|27
1619113650000|2021-04-22 17:47:30|944.06|940.06|944.62|940.62|944.69|940.69|943.83|939.83|21
1619113660000|2021-04-22 17:47:40|944.68|940.68|944.9|940.9|945.41|941.41|944.68|940.68|26
1619113670000|2021-04-22 17:47:50|944.85|940.85|944.86|940.86|945.31|941.31|944.85|940.85|25
1619113680000|2021-04-22 17:48:00|944.83|940.83|944.86|940.86|945.39|941.39|944.65|940.65|24
1619113690000|2021-04-22 17:48:10|944.84|940.84|945.4|941.4|945.42|941.42|944.6|940.6|25
1619113700000|2021-04-22 17:48:20|945.41|941.41|944.68|940.68|945.52|941.52|944.53|940.53|26
1619113710000|2021-04-22 17:48:30|944.66|940.66|944.43|940.43|944.8|940.8|944.43|940.43|22
1619113720000|2021-04-22 17:48:40|944.44|940.44|944.3|940.3|944.45|940.45|944.3|940.3|12
1619113730000|2021-04-22 17:48:50|944.28|940.28|943.65|939.65|944.28|940.28|943.5|939.5|16
1619113740000|2021-04-22 17:49:00|943.67|939.67|942.44|938.44|943.68|939.68|942.44|938.44|21
1619113750000|2021-04-22 17:49:10|942.27|938.27|942.49|938.49|942.61|938.61|942.27|938.27|22
1619113760000|2021-04-22 17:49:20|942.5|938.5|942.18|938.18|942.57|938.57|941.99|937.99|23
1619113770000|2021-04-22 17:49:30|942.17|938.17|940.37|936.37|942.17|938.17|940.37|936.37|26
1619113780000|2021-04-22 17:49:40|940.35|936.35|939.14|935.14|940.35|936.35|939.13|935.13|24
1619113790000|2021-04-22 17:49:50|939.2|935.2|939.33|935.33|939.62|935.62|938.54|934.54|26
1619113800000|2021-04-22 17:50:00|939.3|935.3|939.57|935.57|940.05|936.05|939.1|935.1|24
1619113810000|2021-04-22 17:50:10|939.03|935.03|938.54|934.54|939.03|935.03|937.93|933.93|26
1619113820000|2021-04-22 17:50:20|938.56|934.56|938.4|934.4|939.34|935.34|938.4|934.4|27
1619113830000|2021-04-22 17:50:30|938.41|934.41|937.3|933.3|938.42|934.42|937.24|933.24|24
1619113840000|2021-04-22 17:50:40|937.25|933.25|938.17|934.17|938.17|934.17|937.2|933.2|24
1619113850000|2021-04-22 17:50:50|938.31|934.31|938.96|934.96|939.04|935.04|937.8|933.8|27
1619113860000|2021-04-22 17:51:00|939.17|935.17|939.91|935.91|940.3|936.3|939.05|935.05|23
1619113870000|2021-04-22 17:51:10|939.97|935.97|938.85|934.85|940.2|936.2|938.84|934.84|23
1619113880000|2021-04-22 17:51:20|938.84|934.84|938.26|934.26|938.84|934.84|938.22|934.22|23
1619113890000|2021-04-22 17:51:30|938.34|934.34|939.4|935.4|939.4|935.4|938.24|934.24|28
1619113900000|2021-04-22 17:51:40|939.01|935.01|938.7|934.7|939.01|935.01|938.6|934.6|25
1619113910000|2021-04-22 17:51:50|938.64|934.64|938.49|934.49|938.81|934.81|938.15|934.15|28
1619113920000|2021-04-22 17:52:00|938.67|934.67|937.68|933.68|939.46|935.46|937.68|933.68|26
1619113930000|2021-04-22 17:52:10|937.71|933.71|937.44|933.44|937.82|933.82|937.33|933.33|27
1619113940000|2021-04-22 17:52:20|937.4|933.4|937.96|933.96|937.98|933.98|937.4|933.4|25
1619113950000|2021-04-22 17:52:30|938.03|934.03|936.99|932.99|938.04|934.04|936.99|932.99|21
1619113960000|2021-04-22 17:52:40|937|933|936.41|932.41|937.06|933.06|936.41|932.41|27
1619113970000|2021-04-22 17:52:50|936.36|932.36|936.76|932.76|937.09|933.09|936.36|932.36|23
1619113980000|2021-04-22 17:53:00|936.49|932.49|936.64|932.64|936.85|932.85|935.96|931.96|28
1619113990000|2021-04-22 17:53:10|936.76|932.76|935.76|931.76|936.9|932.9|935.76|931.76|26
1619114000000|2021-04-22 17:53:20|936.18|932.18|935.23|931.23|936.18|932.18|935.14|931.14|22
1619114010000|2021-04-22 17:53:30|935.26|931.26|935.79|931.79|935.94|931.94|935.26|931.26|25
1619114020000|2021-04-22 17:53:40|935.84|931.84|934.24|930.24|935.87|931.87|934.16|930.16|27
1619114030000|2021-04-22 17:53:50|934.22|930.22|933.25|929.25|934.92|930.92|933.25|929.25|25
1619114040000|2021-04-22 17:54:00|933.3|929.3|933.29|929.29|934.39|930.39|933.29|929.29|24
1619114050000|2021-04-22 17:54:10|933.28|929.28|933.09|929.09|933.47|929.47|932.91|928.91|24
1619114060000|2021-04-22 17:54:20|932.92|928.92|932.67|928.67|933.56|929.56|932.67|928.67|15
1619114070000|2021-04-22 17:54:30|932.52|928.52|931.26|927.26|932.52|928.52|931.09|927.09|24
1619114080000|2021-04-22 17:54:40|931.27|927.27|929.48|925.48|931.27|927.27|928.88|924.88|26
1619114090000|2021-04-22 17:54:50|929.56|925.56|931.02|927.02|931.27|927.27|929.56|925.56|26
1619114100000|2021-04-22 17:55:00|931.39|927.39|931.44|927.44|932.11|928.11|930.85|926.85|29
1619114110000|2021-04-22 17:55:10|931.57|927.57|931.48|927.48|931.87|927.87|931.38|927.38|20
1619114120000|2021-04-22 17:55:20|931.33|927.33|931.37|927.37|931.47|927.47|931.21|927.21|23
1619114130000|2021-04-22 17:55:30|931.41|927.41|930.79|926.79|931.46|927.46|930.74|926.74|27
1619114140000|2021-04-22 17:55:40|930.78|926.78|931.54|927.54|931.55|927.55|930.74|926.74|25
1619114150000|2021-04-22 17:55:50|931.5|927.5|931.12|927.12|931.5|927.5|930.95|926.95|24
1619114160000|2021-04-22 17:56:00|931.16|927.16|930.76|926.76|932.17|928.17|930.76|926.76|24
1619114170000|2021-04-22 17:56:10|930.71|926.71|932.04|928.04|932.3|928.3|930.71|926.71|28
1619114180000|2021-04-22 17:56:20|931.93|927.93|932.14|928.14|932.6|928.6|931.52|927.52|27
1619114190000|2021-04-22 17:56:30|932.16|928.16|932.81|928.81|932.83|928.83|932.09|928.09|27
1619114200000|2021-04-22 17:56:40|932.78|928.78|932.49|928.49|932.88|928.88|932.49|928.49|22
1619114210000|2021-04-22 17:56:50|932.53|928.53|931.92|927.92|932.55|928.55|931.83|927.83|25
1619114220000|2021-04-22 17:57:00|931.82|927.82|932|928|932.88|928.88|931.82|927.82|29
1619114230000|2021-04-22 17:57:10|932.01|928.01|931.21|927.21|932.11|928.11|931.21|927.21|25
1619114240000|2021-04-22 17:57:20|931.3|927.3|930.37|926.37|931.67|927.67|929.75|925.75|24
1619114250000|2021-04-22 17:57:30|930.31|926.31|929.94|925.94|931.01|927.01|929.68|925.68|27
1619114260000|2021-04-22 17:57:40|929.76|925.76|930.4|926.4|930.95|926.95|929.63|925.63|27
1619114270000|2021-04-22 17:57:50|930.36|926.36|930.5|926.5|931.15|927.15|929.85|925.85|26
1619114280000|2021-04-22 17:58:00|930.68|926.68|928.92|924.92|930.68|926.68|928.92|924.92|23
1619114290000|2021-04-22 17:58:10|928.87|924.87|928.77|924.77|929.57|925.57|928.77|924.77|27
1619114300000|2021-04-22 17:58:20|928.58|924.58|929.72|925.72|929.98|925.98|928.57|924.57|29
1619114310000|2021-04-22 17:58:30|929.63|925.63|929.56|925.56|929.81|925.81|929.16|925.16|27
1619114320000|2021-04-22 17:58:40|929.63|925.63|929.23|925.23|929.63|925.63|928.78|924.78|28
1619114330000|2021-04-22 17:58:50|929.28|925.28|928.41|924.41|929.28|925.28|928.38|924.38|26
1619114340000|2021-04-22 17:59:00|928.55|924.55|927.94|923.94|928.69|924.69|927.35|923.35|26
1619114350000|2021-04-22 17:59:10|927.91|923.91|928.87|924.87|928.89|924.89|927.82|923.82|25
1619114360000|2021-04-22 17:59:20|928.84|924.84|928.24|924.24|929.01|925.01|927.88|923.88|27
1619114370000|2021-04-22 17:59:30|927.97|923.97|927.02|923.02|928.1|924.1|926.62|922.62|24
1619114380000|2021-04-22 17:59:40|927.12|923.12|927.39|923.39|927.54|923.54|927.12|923.12|27
1619114390000|2021-04-22 17:59:50|927.43|923.43|926.78|922.78|927.55|923.55|926.78|922.78|25
1619114400000|2021-04-22 18:00:00|927.09|923.09|926.08|922.08|927.09|923.09|925.91|921.91|26
1619114410000|2021-04-22 18:00:10|926.04|922.04|925.16|921.16|926.04|922.04|925.16|921.16|23
1619114420000|2021-04-22 18:00:20|925.15|921.15|923.6|919.6|925.21|921.21|923.24|919.24|33
1619114430000|2021-04-22 18:00:30|923.61|919.61|924.99|920.99|925.53|921.53|922.47|918.47|35
1619114440000|2021-04-22 18:00:40|924.43|920.43|925.3|921.3|925.9|921.9|924.43|920.43|32
1619114450000|2021-04-22 18:00:50|925.4|921.4|924.9|920.9|926.02|922.02|924.9|920.9|31
1619114460000|2021-04-22 18:01:00|924.84|920.84|925.36|921.36|925.7|921.7|924.45|920.45|37
1619114470000|2021-04-22 18:01:10|925.41|921.41|924.87|920.87|925.54|921.54|924.8|920.8|34
1619114480000|2021-04-22 18:01:20|924.75|920.75|924.98|920.98|925.42|921.42|924.68|920.68|36
1619114490000|2021-04-22 18:01:30|924.97|920.97|923.98|919.98|925.05|921.05|923.87|919.87|37
1619114500000|2021-04-22 18:01:40|923.95|919.95|923.9|919.9|924.91|920.91|923.77|919.77|36
1619114510000|2021-04-22 18:01:50|923.98|919.98|923.19|919.19|923.98|919.98|922.97|918.97|35
1619114520000|2021-04-22 18:02:00|923.12|919.12|921.55|917.55|923.59|919.59|921.55|917.55|39
1619114530000|2021-04-22 18:02:10|921.64|917.64|921.15|917.15|922.08|918.08|920.75|916.75|38
1619114540000|2021-04-22 18:02:20|921.29|917.29|922.04|918.04|922.04|918.04|920.8|916.8|32
1619114550000|2021-04-22 18:02:30|921.97|917.97|921.52|917.52|921.97|917.97|920.45|916.45|37
1619114560000|2021-04-22 18:02:40|921.18|917.18|921.38|917.38|922.13|918.13|921.18|917.18|36
1619114570000|2021-04-22 18:02:50|921.61|917.61|921.57|917.57|922.02|918.02|920.66|916.66|38
1619114580000|2021-04-22 18:03:00|921.32|917.32|921.25|917.25|921.54|917.54|921.06|917.06|33
1619114590000|2021-04-22 18:03:10|921.4|917.4|922.92|918.92|923.04|919.04|921.13|917.13|36
1619114600000|2021-04-22 18:03:20|922.93|918.93|925.09|921.09|925.09|921.09|922.65|918.65|30
1619114610000|2021-04-22 18:03:30|925.39|921.39|927.37|923.37|927.39|923.39|925.05|921.05|36
1619114620000|2021-04-22 18:03:40|927.38|923.38|928.12|924.12|928.48|924.48|927.33|923.33|35
1619114630000|2021-04-22 18:03:50|928.22|924.22|927.72|923.72|928.25|924.25|927.71|923.71|31
1619114640000|2021-04-22 18:04:00|927.73|923.73|928.8|924.8|929.15|925.15|927.73|923.73|36
1619114650000|2021-04-22 18:04:10|929.15|925.15|929.24|925.24|929.68|925.68|929.15|925.15|32
1619114660000|2021-04-22 18:04:20|929.38|925.38|929.93|925.93|930.11|926.11|929.1|925.1|38
1619114670000|2021-04-22 18:04:30|929.94|925.94|928.63|924.63|930.1|926.1|928.47|924.47|33
1619114680000|2021-04-22 18:04:40|928.82|924.82|929.7|925.7|929.7|925.7|928.79|924.79|35
1619114690000|2021-04-22 18:04:50|929.73|925.73|929.96|925.96|930.05|926.05|929.73|925.73|10
1619114700000|2021-04-22 18:05:00|929.97|925.97|931.16|927.16|931.23|927.23|929.96|925.96|28
1619114710000|2021-04-22 18:05:10|931.27|927.27|931.38|927.38|931.51|927.51|931.19|927.19|27
1619114720000|2021-04-22 18:05:20|931.64|927.64|931.94|927.94|932.14|928.14|930.93|926.93|33
1619114730000|2021-04-22 18:05:30|931.99|927.99|933.15|929.15|933.18|929.18|931.78|927.78|37
1619114740000|2021-04-22 18:05:40|933.25|929.25|933.26|929.26|933.51|929.51|932.77|928.77|30
1619114750000|2021-04-22 18:05:50|933.35|929.35|933.03|929.03|933.55|929.55|932.92|928.92|33
1619114760000|2021-04-22 18:06:00|932.85|928.85|930.81|926.81|933.19|929.19|930.81|926.81|39
1619114770000|2021-04-22 18:06:10|930.74|926.74|929.65|925.65|930.89|926.89|929.07|925.07|39
1619114780000|2021-04-22 18:06:20|929.28|925.28|927.69|923.69|929.34|925.34|927.47|923.47|36
1619114790000|2021-04-22 18:06:30|927.55|923.55|927.64|923.64|927.97|923.97|927.51|923.51|34
1619114800000|2021-04-22 18:06:40|927.78|923.78|927.74|923.74|928.63|924.63|926.9|922.9|34
1619114810000|2021-04-22 18:06:50|925.56|921.56|926.33|922.33|926.33|922.33|924.91|920.91|34
1619114820000|2021-04-22 18:07:00|926.52|922.52|926.85|922.85|927.74|923.74|925.98|921.98|37
1619114830000|2021-04-22 18:07:10|926.66|922.66|925.76|921.76|927.42|923.42|925.48|921.48|37
1619114840000|2021-04-22 18:07:20|925.79|921.79|926.99|922.99|927.02|923.02|925.79|921.79|35
1619114850000|2021-04-22 18:07:30|926.74|922.74|927.39|923.39|927.9|923.9|926.26|922.26|36
1619114860000|2021-04-22 18:07:40|927.5|923.5|927.61|923.61|927.86|923.86|926.81|922.81|38
1619114870000|2021-04-22 18:07:50|927.77|923.77|927.79|923.79|928.1|924.1|927.27|923.27|35
1619114880000|2021-04-22 18:08:00|927.98|923.98|930.27|926.27|930.5|926.5|927.98|923.98|37
1619114890000|2021-04-22 18:08:10|930.35|926.35|929.56|925.56|930.47|926.47|929.56|925.56|36
1619114900000|2021-04-22 18:08:20|929.62|925.62|929.1|925.1|930.1|926.1|929.06|925.06|37
1619114910000|2021-04-22 18:08:30|929.09|925.09|929.93|925.93|930.15|926.15|929.09|925.09|32
1619114920000|2021-04-22 18:08:40|929.92|925.92|930.26|926.26|930.26|926.26|929.54|925.54|34
1619114930000|2021-04-22 18:08:50|930.21|926.21|929.87|925.87|930.21|926.21|929.58|925.58|34
1619114940000|2021-04-22 18:09:00|929.7|925.7|929.33|925.33|929.7|925.7|929.05|925.05|32
1619114950000|2021-04-22 18:09:10|929.37|925.37|928.27|924.27|929.37|925.37|927.71|923.71|38
1619114960000|2021-04-22 18:09:20|928.38|924.38|926.81|922.81|928.57|924.57|926.81|922.81|29
1619114970000|2021-04-22 18:09:30|926.84|922.84|927.96|923.96|928.07|924.07|926.84|922.84|33
1619114980000|2021-04-22 18:09:40|927.98|923.98|929.58|925.58|929.58|925.58|927.98|923.98|35
1619114990000|2021-04-22 18:09:50|929.55|925.55|929.7|925.7|930.07|926.07|929.5|925.5|33
1619115000000|2021-04-22 18:10:00|929.72|925.72|930.09|926.09|930.09|926.09|929.33|925.33|34
1619115010000|2021-04-22 18:10:10|930.1|926.1|929.8|925.8|930.3|926.3|929.67|925.67|33
1619115020000|2021-04-22 18:10:20|929.85|925.85|929.51|925.51|930|926|929.44|925.44|34
1619115030000|2021-04-22 18:10:30|929.5|925.5|929.46|925.46|929.92|925.92|929.36|925.36|34
1619115040000|2021-04-22 18:10:40|929.44|925.44|929.81|925.81|930.03|926.03|929.16|925.16|34
1619115050000|2021-04-22 18:10:50|929.74|925.74|929.92|925.92|930.03|926.03|929.63|925.63|35
1619115060000|2021-04-22 18:11:00|929.93|925.93|928.5|924.5|929.99|925.99|928.5|924.5|32
1619115070000|2021-04-22 18:11:10|928.44|924.44|926.64|922.64|928.59|924.59|926.33|922.33|33
1619115080000|2021-04-22 18:11:20|926.55|922.55|926.05|922.05|926.84|922.84|926.05|922.05|34
1619115090000|2021-04-22 18:11:30|925.91|921.91|926.12|922.12|926.21|922.21|925.87|921.87|19
1619115100000|2021-04-22 18:11:40|926.01|922.01|927.87|923.87|927.87|923.87|925.99|921.99|33
1619115110000|2021-04-22 18:11:50|928.06|924.06|928.81|924.81|928.91|924.91|928.03|924.03|21
1619115120000|2021-04-22 18:12:00|928.89|924.89|929.27|925.27|929.27|925.27|928.31|924.31|26
1619115130000|2021-04-22 18:12:10|929.22|925.22|928.87|924.87|929.28|925.28|928.51|924.51|27
1619115140000|2021-04-22 18:12:20|928.88|924.88|927.92|923.92|929.02|925.02|927.91|923.91|30
1619115150000|2021-04-22 18:12:30|927.93|923.93|928.02|924.02|928.57|924.57|927.39|923.39|28
1619115160000|2021-04-22 18:12:40|927.98|923.98|928|924|928.23|924.23|927.65|923.65|33
1619115170000|2021-04-22 18:12:50|928.08|924.08|927.93|923.93|928.08|924.08|927.31|923.31|24
1619115180000|2021-04-22 18:13:00|927.94|923.94|930.26|926.26|930.26|926.26|927.94|923.94|25
1619115190000|2021-04-22 18:13:10|930.2|926.2|929.76|925.76|930.33|926.33|929.49|925.49|10
1619115200000|2021-04-22 18:13:20|929.77|925.77|930.13|926.13|930.32|926.32|929.58|925.58|21
1619115210000|2021-04-22 18:13:30|930.52|926.52|930.42|926.42|930.52|926.52|929.51|925.51|19
1619115220000|2021-04-22 18:13:40|930.41|926.41|929.46|925.46|930.58|926.58|929.46|925.46|25
1619115230000|2021-04-22 18:13:50|929.62|925.62|929.27|925.27|929.63|925.63|928.46|924.46|32
1619115240000|2021-04-22 18:14:00|928.99|924.99|927.4|923.4|929.15|925.15|927.4|923.4|27
1619115250000|2021-04-22 18:14:10|927.58|923.58|928.57|924.57|928.59|924.59|927.58|923.58|27
1619115260000|2021-04-22 18:14:20|928.65|924.65|927.29|923.29|928.9|924.9|927.29|923.29|28
1619115270000|2021-04-22 18:14:30|927.3|923.3|927.14|923.14|927.55|923.55|927.14|923.14|22
1619115280000|2021-04-22 18:14:40|927.12|923.12|926.6|922.6|927.12|923.12|926.57|922.57|9
1619115290000|2021-04-22 18:14:50|926.59|922.59|926.15|922.15|926.82|922.82|926.07|922.07|20
1619115300000|2021-04-22 18:15:00|926.65|922.65|925.05|921.05|926.66|922.66|924.61|920.61|32
1619115310000|2021-04-22 18:15:10|925.1|921.1|927.13|923.13|927.32|923.32|925.1|921.1|32
1619115320000|2021-04-22 18:15:20|927.28|923.28|927.59|923.59|928.84|924.84|927.28|923.28|34
1619115330000|2021-04-22 18:15:30|927.31|923.31|928.43|924.43|928.53|924.53|927.13|923.13|31
1619115340000|2021-04-22 18:15:40|928.53|924.53|929.51|925.51|929.56|925.56|928.4|924.4|24
1619115350000|2021-04-22 18:15:50|929.56|925.56|929.37|925.37|929.89|925.89|928.68|924.68|29
1619115360000|2021-04-22 18:16:00|929.14|925.14|929.08|925.08|929.59|925.59|928.81|924.81|29
1619115370000|2021-04-22 18:16:10|929.18|925.18|929.58|925.58|929.86|925.86|929.01|925.01|30
1619115380000|2021-04-22 18:16:20|929.6|925.6|929.31|925.31|929.74|925.74|929.31|925.31|22
1619115390000|2021-04-22 18:16:30|929.37|925.37|929.71|925.71|929.76|925.76|929.14|925.14|34
1619115400000|2021-04-22 18:16:40|929.72|925.72|929.54|925.54|929.79|925.79|929.43|925.43|34
1619115410000|2021-04-22 18:16:50|929.44|925.44|929.19|925.19|929.75|925.75|929.17|925.17|27
1619115420000|2021-04-22 18:17:00|929.2|925.2|929.32|925.32|929.36|925.36|928.85|924.85|23
1619115430000|2021-04-22 18:17:10|929.31|925.31|929.75|925.75|929.83|925.83|929.31|925.31|24
1619115440000|2021-04-22 18:17:20|929.99|925.99|929.61|925.61|929.99|925.99|929.36|925.36|19
1619115450000|2021-04-22 18:17:30|929.79|925.79|929.22|925.22|930.12|926.12|929.11|925.11|32
1619115460000|2021-04-22 18:17:40|929.34|925.34|929.25|925.25|929.5|925.5|929.13|925.13|23
1619115470000|2021-04-22 18:17:50|929.22|925.22|926.36|922.36|929.32|925.32|926.28|922.28|31
1619115480000|2021-04-22 18:18:00|926.37|922.37|926.28|922.28|926.93|922.93|925.9|921.9|25
1619115490000|2021-04-22 18:18:10|926.3|922.3|926.74|922.74|927.34|923.34|926.29|922.29|21
1619115500000|2021-04-22 18:18:20|926.68|922.68|924.4|920.4|926.86|922.86|924.14|920.14|32
1619115510000|2021-04-22 18:18:30|924.7|920.7|924.56|920.56|925.19|921.19|923.97|919.97|28
1619115520000|2021-04-22 18:18:40|923.98|919.98|921.11|917.11|923.98|919.98|921.04|917.04|27
1619115530000|2021-04-22 18:18:50|921.1|917.1|922.52|918.52|922.64|918.64|920.98|916.98|30
1619115540000|2021-04-22 18:19:00|922.95|918.95|921.41|917.41|923.79|919.79|921.41|917.41|31
1619115550000|2021-04-22 18:19:10|921.3|917.3|920.02|916.02|921.3|917.3|920.02|916.02|34
1619115560000|2021-04-22 18:19:20|920.01|916.01|917.32|913.32|920.01|916.01|917.02|913.02|30
1619115570000|2021-04-22 18:19:30|917.12|913.12|915.18|911.18|917.12|913.12|915.08|911.08|28
1619115580000|2021-04-22 18:19:40|915.51|911.51|917.7|913.7|917.77|913.77|915.51|911.51|35
1619115590000|2021-04-22 18:19:50|917.79|913.79|917.94|913.94|918.14|914.14|917.21|913.21|28
1619115600000|2021-04-22 18:20:00|919.34|915.34|920.35|916.35|920.35|916.35|919.04|915.04|20
1619115610000|2021-04-22 18:20:10|920.51|916.51|921.13|917.13|921.39|917.39|920.51|916.51|15
1619115620000|2021-04-22 18:20:20|920.72|916.72|920.7|916.7|921.84|917.84|920.61|916.61|20
1619115630000|2021-04-22 18:20:30|921.49|917.49|923.09|919.09|924.51|920.51|920.74|916.74|30
1619115640000|2021-04-22 18:20:40|922.85|918.85|922.81|918.81|923.42|919.42|921.67|917.67|34
1619115650000|2021-04-22 18:20:50|922.66|918.66|923.66|919.66|923.91|919.91|921.6|917.6|30
1619115660000|2021-04-22 18:21:00|923.64|919.64|923.11|919.11|924.17|920.17|922.78|918.78|31
1619115670000|2021-04-22 18:21:10|923.41|919.41|922.3|918.3|923.41|919.41|920.56|916.56|38
1619115680000|2021-04-22 18:21:20|922.2|918.2|924.11|920.11|924.24|920.24|922.07|918.07|37
1619115690000|2021-04-22 18:21:30|924.13|920.13|923.16|919.16|924.22|920.22|923.03|919.03|36
1619115700000|2021-04-22 18:21:40|923.14|919.14|924.13|920.13|924.13|920.13|922.86|918.86|31
1619115710000|2021-04-22 18:21:50|924.14|920.14|924.29|920.29|924.54|920.54|923.74|919.74|35
1619115720000|2021-04-22 18:22:00|924.28|920.28|923.32|919.32|924.28|920.28|923.2|919.2|29
1619115730000|2021-04-22 18:22:10|923.39|919.39|924.38|920.38|924.74|920.74|923.35|919.35|32
1619115740000|2021-04-22 18:22:20|924.42|920.42|923.17|919.17|924.48|920.48|923.12|919.12|29
1619115750000|2021-04-22 18:22:30|923.5|919.5|922.68|918.68|923.5|919.5|921.79|917.79|31
1619115760000|2021-04-22 18:22:40|922.65|918.65|923.45|919.45|923.69|919.69|922.2|918.2|32
1619115770000|2021-04-22 18:22:50|923.8|919.8|925.25|921.25|925.32|921.32|923.8|919.8|22
1619115780000|2021-04-22 18:23:00|925.17|921.17|925.07|921.07|925.56|921.56|923.87|919.87|32
1619115790000|2021-04-22 18:23:10|925.08|921.08|924.98|920.98|925.55|921.55|924.55|920.55|38
1619115800000|2021-04-22 18:23:20|925.05|921.05|923.2|919.2|925.08|921.08|922.45|918.45|32
1619115810000|2021-04-22 18:23:30|923.17|919.17|923.85|919.85|924.7|920.7|923.17|919.17|35
1619115820000|2021-04-22 18:23:40|923.67|919.67|922.94|918.94|924.18|920.18|922.94|918.94|35
1619115830000|2021-04-22 18:23:50|922.9|918.9|920.19|916.19|922.9|918.9|920.19|916.19|38
1619115840000|2021-04-22 18:24:00|920.53|916.53|918.8|914.8|920.53|916.53|918.65|914.65|33
1619115850000|2021-04-22 18:24:10|918.93|914.93|919.77|915.77|921.43|917.43|918.75|914.75|33
1619115860000|2021-04-22 18:24:20|920.15|916.15|918.75|914.75|921.09|917.09|918.75|914.75|34
1619115870000|2021-04-22 18:24:30|918.85|914.85|918.75|914.75|919.48|915.48|918.43|914.43|33
1619115880000|2021-04-22 18:24:40|918.88|914.88|918.98|914.98|919.82|915.82|918.62|914.62|21
1619115890000|2021-04-22 18:24:50|918.75|914.75|919.01|915.01|919.5|915.5|918.51|914.51|34
1619115900000|2021-04-22 18:25:00|919.14|915.14|919.94|915.94|919.96|915.96|918.75|914.75|29
1619115910000|2021-04-22 18:25:10|920.63|916.63|921.21|917.21|921.32|917.32|920.63|916.63|36
1619115920000|2021-04-22 18:25:20|921.03|917.03|920.35|916.35|921.06|917.06|920.32|916.32|30
1619115930000|2021-04-22 18:25:30|920.41|916.41|920.49|916.49|920.91|916.91|920.27|916.27|32
1619115940000|2021-04-22 18:25:40|920.48|916.48|919.62|915.62|920.48|916.48|919.58|915.58|28
1619115950000|2021-04-22 18:25:50|919.67|915.67|918.97|914.97|919.67|915.67|918.62|914.62|34
1619115960000|2021-04-22 18:26:00|918.99|914.99|917.97|913.97|918.99|914.99|917.97|913.97|32
1619115970000|2021-04-22 18:26:10|918.02|914.02|919.95|915.95|920.35|916.35|918.02|914.02|33
1619115980000|2021-04-22 18:26:20|920.21|916.21|920.5|916.5|921.62|917.62|920.21|916.21|30
1619115990000|2021-04-22 18:26:30|920.49|916.49|921.2|917.2|921.36|917.36|920.11|916.11|35
1619116000000|2021-04-22 18:26:40|921.19|917.19|921.74|917.74|921.94|917.94|921.08|917.08|30
1619116010000|2021-04-22 18:26:50|921.66|917.66|920.56|916.56|921.66|917.66|920.12|916.12|35
1619116020000|2021-04-22 18:27:00|920.57|916.57|920.98|916.98|921.03|917.03|919.85|915.85|26
1619116030000|2021-04-22 18:27:10|920.92|916.92|922|918|922|918|920.91|916.91|31
1619116040000|2021-04-22 18:27:20|921.28|917.28|923|919|923.05|919.05|921.28|917.28|32
1619116050000|2021-04-22 18:27:30|923.08|919.08|922.63|918.63|923.19|919.19|921.59|917.59|28
1619116060000|2021-04-22 18:27:40|923.12|919.12|923.1|919.1|923.85|919.85|923.09|919.09|26
1619116070000|2021-04-22 18:27:50|922.76|918.76|922.92|918.92|922.92|918.92|922.13|918.13|27
1619116080000|2021-04-22 18:28:00|922.94|918.94|924.11|920.11|924.11|920.11|922.94|918.94|26
1619116090000|2021-04-22 18:28:10|924.12|920.12|923.91|919.91|924.46|920.46|923.73|919.73|23
1619116100000|2021-04-22 18:28:20|923.92|919.92|924.13|920.13|924.31|920.31|923.83|919.83|22
1619116110000|2021-04-22 18:28:30|923.94|919.94|924.34|920.34|924.64|920.64|923.94|919.94|29
1619116120000|2021-04-22 18:28:40|924.21|920.21|924.86|920.86|925.16|921.16|924.21|920.21|27
1619116130000|2021-04-22 18:28:50|924.88|920.88|926.01|922.01|926.01|922.01|924.81|920.81|21
1619116140000|2021-04-22 18:29:00|926.13|922.13|925.21|921.21|926.17|922.17|925.07|921.07|23
1619116150000|2021-04-22 18:29:10|925.23|921.23|926.32|922.32|926.32|922.32|925.23|921.23|22
1619116160000|2021-04-22 18:29:20|926.37|922.37|925.95|921.95|926.4|922.4|925.62|921.62|21
1619116170000|2021-04-22 18:29:30|926.15|922.15|926.23|922.23|926.73|922.73|925.62|921.62|26
1619116180000|2021-04-22 18:29:40|926.3|922.3|925.95|921.95|927.11|923.11|925.92|921.92|39
1619116190000|2021-04-22 18:29:50|925.96|921.96|925.36|921.36|926.09|922.09|925.36|921.36|31
1619116200000|2021-04-22 18:30:00|925.68|921.68|925.29|921.29|925.85|921.85|925.27|921.27|25
1619116210000|2021-04-22 18:30:10|925.26|921.26|924.66|920.66|925.26|921.26|924.06|920.06|28
1619116220000|2021-04-22 18:30:20|924.87|920.87|924.62|920.62|924.87|920.87|923.91|919.91|24
1619116230000|2021-04-22 18:30:30|924.6|920.6|925.29|921.29|925.29|921.29|924.39|920.39|29
1619116240000|2021-04-22 18:30:40|925.26|921.26|925.37|921.37|925.52|921.52|924.51|920.51|23
1619116250000|2021-04-22 18:30:50|925.17|921.17|925.1|921.1|925.18|921.18|924.56|920.56|26
1619116260000|2021-04-22 18:31:00|924.98|920.98|925.68|921.68|925.68|921.68|924.75|920.75|21
1619116270000|2021-04-22 18:31:10|925.74|921.74|927.97|923.97|927.97|923.97|925.74|921.74|24
1619116280000|2021-04-22 18:31:20|928.11|924.11|927.77|923.77|928.11|924.11|927.75|923.75|12
1619116290000|2021-04-22 18:31:30|927.97|923.97|928.49|924.49|928.84|924.84|927.97|923.97|28
1619116300000|2021-04-22 18:31:40|928.34|924.34|928.5|924.5|928.52|924.52|927.94|923.94|28
1619116310000|2021-04-22 18:31:50|928.49|924.49|928.91|924.91|929.61|925.61|928.49|924.49|29
1619116320000|2021-04-22 18:32:00|928.89|924.89|927.9|923.9|929.17|925.17|927.9|923.9|32
1619116330000|2021-04-22 18:32:10|928.2|924.2|926.85|922.85|928.21|924.21|926.85|922.85|31
1619116340000|2021-04-22 18:32:20|926.96|922.96|925.84|921.84|926.96|922.96|925.81|921.81|24
1619116350000|2021-04-22 18:32:30|925.9|921.9|928.24|924.24|928.24|924.24|925.9|921.9|29
1619116360000|2021-04-22 18:32:40|928.29|924.29|928.09|924.09|928.41|924.41|926.85|922.85|30
1619116370000|2021-04-22 18:32:50|927.6|923.6|928.2|924.2|928.36|924.36|926.86|922.86|25
1619116380000|2021-04-22 18:33:00|928.22|924.22|927.14|923.14|928.37|924.37|926.98|922.98|37
1619116390000|2021-04-22 18:33:10|927.15|923.15|927.63|923.63|927.71|923.71|926.77|922.77|35
1619116400000|2021-04-22 18:33:20|927.51|923.51|927.71|923.71|927.71|923.71|926.98|922.98|26
1619116410000|2021-04-22 18:33:30|927.73|923.73|929.69|925.69|929.69|925.69|927.71|923.71|28
1619116420000|2021-04-22 18:33:40|929.79|925.79|929.19|925.19|929.96|925.96|929.19|925.19|22
1619116430000|2021-04-22 18:33:50|929.08|925.08|929.4|925.4|929.4|925.4|928.16|924.16|35
1619116440000|2021-04-22 18:34:00|929.48|925.48|928.7|924.7|929.64|925.64|928.59|924.59|38
1619116450000|2021-04-22 18:34:10|928.69|924.69|928.98|924.98|928.98|924.98|928.58|924.58|29
1619116460000|2021-04-22 18:34:20|928.97|924.97|928.64|924.64|929.17|925.17|928.47|924.47|33
1619116470000|2021-04-22 18:34:30|928.71|924.71|928.84|924.84|929.02|925.02|928.43|924.43|27
1619116480000|2021-04-22 18:34:40|928.91|924.91|929.02|925.02|929.38|925.38|928.83|924.83|25
1619116490000|2021-04-22 18:34:50|929.17|925.17|929.58|925.58|929.91|925.91|928.59|924.59|33
1619116500000|2021-04-22 18:35:00|929.57|925.57|930.42|926.42|930.42|926.42|929.57|925.57|21
1619116510000|2021-04-22 18:35:10|930.54|926.54|931.64|927.64|931.7|927.7|930.5|926.5|32
1619116520000|2021-04-22 18:35:20|931.71|927.71|930.04|926.04|931.84|927.84|929.96|925.96|27
1619116530000|2021-04-22 18:35:30|930.19|926.19|930.61|926.61|931.03|927.03|930.04|926.04|37
1619116540000|2021-04-22 18:35:40|930.54|926.54|930.36|926.36|930.82|926.82|930.33|926.33|33
1619116550000|2021-04-22 18:35:50|930.41|926.41|929.83|925.83|930.7|926.7|929.79|925.79|36
1619116560000|2021-04-22 18:36:00|929.8|925.8|929.8|925.8|930.24|926.24|929.63|925.63|28
1619116570000|2021-04-22 18:36:10|929.86|925.86|930.09|926.09|930.24|926.24|929.66|925.66|32
1619116580000|2021-04-22 18:36:20|930.07|926.07|929.16|925.16|930.3|926.3|929.16|925.16|35
1619116590000|2021-04-22 18:36:30|929.18|925.18|929.77|925.77|929.79|925.79|928.8|924.8|34
1619116600000|2021-04-22 18:36:40|929.78|925.78|930.13|926.13|930.22|926.22|929.6|925.6|32
1619116610000|2021-04-22 18:36:50|930.17|926.17|929.61|925.61|930.17|926.17|929.44|925.44|26
1619116620000|2021-04-22 18:37:00|929.6|925.6|929.27|925.27|929.67|925.67|929.19|925.19|32
1619116630000|2021-04-22 18:37:10|929.28|925.28|928.56|924.56|929.3|925.3|928.46|924.46|34
1619116640000|2021-04-22 18:37:20|928.34|924.34|928.72|924.72|928.93|924.93|928.24|924.24|32
1619116650000|2021-04-22 18:37:30|928.74|924.74|928.17|924.17|928.82|924.82|928.16|924.16|32
1619116660000|2021-04-22 18:37:40|928.18|924.18|927.19|923.19|928.19|924.19|927.19|923.19|26
1619116670000|2021-04-22 18:37:50|927.14|923.14|927.37|923.37|927.77|923.77|927.14|923.14|32
1619116680000|2021-04-22 18:38:00|927.36|923.36|929.29|925.29|929.3|925.3|927.14|923.14|37
1619116690000|2021-04-22 18:38:10|929.35|925.35|928.11|924.11|929.42|925.42|928.06|924.06|34
1619116700000|2021-04-22 18:38:20|928.13|924.13|927.74|923.74|928.22|924.22|927.7|923.7|33
1619116710000|2021-04-22 18:38:30|927.65|923.65|926.93|922.93|927.66|923.66|926.65|922.65|36
1619116720000|2021-04-22 18:38:40|926.95|922.95|926.14|922.14|926.95|922.95|926|922|37
1619116730000|2021-04-22 18:38:50|926.37|922.37|924.87|920.87|926.41|922.41|924.61|920.61|34
1619116740000|2021-04-22 18:39:00|924.9|920.9|926.12|922.12|926.12|922.12|924.78|920.78|30
1619116750000|2021-04-22 18:39:10|926.13|922.13|925.03|921.03|926.31|922.31|925.03|921.03|37
1619116760000|2021-04-22 18:39:20|925.02|921.02|925.38|921.38|925.47|921.47|924.83|920.83|26
1619116770000|2021-04-22 18:39:30|925.46|921.46|926.85|922.85|927.2|923.2|925.46|921.46|35
1619116780000|2021-04-22 18:39:40|926.89|922.89|926.09|922.09|927.43|923.43|926|922|36
1619116790000|2021-04-22 18:39:50|926.12|922.12|925.3|921.3|926.14|922.14|925.21|921.21|35
1619116800000|2021-04-22 18:40:00|925.36|921.36|925.11|921.11|925.85|921.85|925.11|921.11|30
1619116810000|2021-04-22 18:40:10|925.18|921.18|924.51|920.51|925.21|921.21|924.5|920.5|34
1619116820000|2021-04-22 18:40:20|924.5|920.5|923.47|919.47|924.58|920.58|923.45|919.45|37
1619116830000|2021-04-22 18:40:30|923.22|919.22|925.84|921.84|925.87|921.87|923.22|919.22|31
1619116840000|2021-04-22 18:40:40|925.85|921.85|926.79|922.79|927.02|923.02|925.43|921.43|37
1619116850000|2021-04-22 18:40:50|926.88|922.88|927.74|923.74|927.76|923.76|925.49|921.49|38
1619116860000|2021-04-22 18:41:00|927.57|923.57|927.88|923.88|927.88|923.88|926.92|922.92|36
1619116870000|2021-04-22 18:41:10|927.92|923.92|928.6|924.6|929.13|925.13|927.79|923.79|35
1619116880000|2021-04-22 18:41:20|928.32|924.32|929.55|925.55|929.71|925.71|928.32|924.32|36
1619116890000|2021-04-22 18:41:30|929.73|925.73|930.01|926.01|930.01|926.01|928.72|924.72|23
1619116900000|2021-04-22 18:41:40|929.95|925.95|930.99|926.99|931.24|927.24|929.95|925.95|37
1619116910000|2021-04-22 18:41:50|930.93|926.93|931.52|927.52|931.69|927.69|930.87|926.87|35
1619116920000|2021-04-22 18:42:00|931.53|927.53|931.18|927.18|931.92|927.92|930.19|926.19|38
1619116930000|2021-04-22 18:42:10|931.17|927.17|931.16|927.16|931.6|927.6|931.12|927.12|39
1619116940000|2021-04-22 18:42:20|931.45|927.45|930.6|926.6|931.5|927.5|930.6|926.6|37
1619116950000|2021-04-22 18:42:30|930.69|926.69|930.4|926.4|930.69|926.69|929.88|925.88|30
1619116960000|2021-04-22 18:42:40|930.42|926.42|931.17|927.17|931.36|927.36|930.42|926.42|34
1619116970000|2021-04-22 18:42:50|931.18|927.18|930.61|926.61|931.21|927.21|930.61|926.61|29
1619116980000|2021-04-22 18:43:00|930.83|926.83|930.59|926.59|930.86|926.86|930.49|926.49|22
1619116990000|2021-04-22 18:43:10|930.6|926.6|930.24|926.24|931.01|927.01|929.98|925.98|34
1619117000000|2021-04-22 18:43:20|929.99|925.99|930.5|926.5|930.65|926.65|929.8|925.8|37
1619117010000|2021-04-22 18:43:30|930.44|926.44|930.72|926.72|930.84|926.84|930.39|926.39|31
1619117020000|2021-04-22 18:43:40|930.71|926.71|931.25|927.25|931.25|927.25|930.63|926.63|29
1619117030000|2021-04-22 18:43:50|931.3|927.3|931.5|927.5|931.74|927.74|930.96|926.96|36
1619117040000|2021-04-22 18:44:00|931.57|927.57|930.18|926.18|931.87|927.87|930.12|926.12|38
1619117050000|2021-04-22 18:44:10|930.19|926.19|930.55|926.55|930.6|926.6|929.87|925.87|35
1619117060000|2021-04-22 18:44:20|930.73|926.73|931.46|927.46|931.47|927.47|930.65|926.65|38
1619117070000|2021-04-22 18:44:30|931.16|927.16|931.93|927.93|931.95|927.95|931.05|927.05|35
1619117080000|2021-04-22 18:44:40|931.88|927.88|930.9|926.9|931.89|927.89|930.9|926.9|36
1619117090000|2021-04-22 18:44:50|930.91|926.91|931.94|927.94|931.94|927.94|930.69|926.69|37
1619117100000|2021-04-22 18:45:00|931.97|927.97|930.9|926.9|931.97|927.97|930.9|926.9|35
1619117110000|2021-04-22 18:45:10|931|927|930.32|926.32|931|927|930.15|926.15|34
1619117120000|2021-04-22 18:45:20|930.3|926.3|929.89|925.89|930.45|926.45|929.65|925.65|32
1619117130000|2021-04-22 18:45:30|929.9|925.9|930.96|926.96|931.02|927.02|929.81|925.81|33
1619117140000|2021-04-22 18:45:40|930.97|926.97|931.84|927.84|932|928|930.83|926.83|38
1619117150000|2021-04-22 18:45:50|931.73|927.73|931.7|927.7|932.05|928.05|931.42|927.42|33
1619117160000|2021-04-22 18:46:00|931.66|927.66|931.31|927.31|932.16|928.16|931.31|927.31|35
1619117170000|2021-04-22 18:46:10|931.29|927.29|929.95|925.95|931.32|927.32|929.93|925.93|32
1619117180000|2021-04-22 18:46:20|929.96|925.96|930.91|926.91|930.95|926.95|929.79|925.79|35
1619117190000|2021-04-22 18:46:30|930.76|926.76|931.42|927.42|931.42|927.42|930|926|33
1619117200000|2021-04-22 18:46:40|931.39|927.39|930.94|926.94|931.48|927.48|930.74|926.74|36
1619117210000|2021-04-22 18:46:50|930.88|926.88|931.43|927.43|931.53|927.53|930.74|926.74|34
1619117220000|2021-04-22 18:47:00|931.56|927.56|930.6|926.6|931.6|927.6|930.6|926.6|37
1619117230000|2021-04-22 18:47:10|930.5|926.5|930.73|926.73|930.81|926.81|930.38|926.38|33
1619117240000|2021-04-22 18:47:20|930.71|926.71|930.53|926.53|930.76|926.76|930.44|926.44|35
1619117250000|2021-04-22 18:47:30|930.48|926.48|930.86|926.86|930.86|926.86|930.48|926.48|26
1619117260000|2021-04-22 18:47:40|930.87|926.87|930.86|926.86|930.91|926.91|930.61|926.61|33
1619117270000|2021-04-22 18:47:50|930.83|926.83|931.32|927.32|931.72|927.72|930.83|926.83|31
1619117280000|2021-04-22 18:48:00|931.33|927.33|931.39|927.39|931.5|927.5|931.19|927.19|26
1619117290000|2021-04-22 18:48:10|931.33|927.33|930.94|926.94|931.33|927.33|930.94|926.94|28
1619117300000|2021-04-22 18:48:20|930.96|926.96|930.13|926.13|931.08|927.08|930.13|926.13|37
1619117310000|2021-04-22 18:48:30|930.04|926.04|930.06|926.06|930.28|926.28|929.93|925.93|33
1619117320000|2021-04-22 18:48:40|930.07|926.07|930.81|926.81|930.81|926.81|929.4|925.4|38
1619117330000|2021-04-22 18:48:50|930.71|926.71|931.51|927.51|931.51|927.51|930.54|926.54|34
1619117340000|2021-04-22 18:49:00|931.6|927.6|930.5|926.5|931.62|927.62|930.5|926.5|30
1619117350000|2021-04-22 18:49:10|930.48|926.48|930.7|926.7|930.75|926.75|930.31|926.31|28
1619117360000|2021-04-22 18:49:20|930.76|926.76|930.45|926.45|930.93|926.93|930.22|926.22|30
1619117370000|2021-04-22 18:49:30|930.42|926.42|931.07|927.07|931.1|927.1|930.02|926.02|33
1619117380000|2021-04-22 18:49:40|931|927|930.89|926.89|931.39|927.39|930.89|926.89|32
1619117390000|2021-04-22 18:49:50|930.92|926.92|930.44|926.44|931.12|927.12|930.44|926.44|34
1619117400000|2021-04-22 18:50:00|930.42|926.42|930.87|926.87|931.04|927.04|930.16|926.16|32
1619117410000|2021-04-22 18:50:10|930.98|926.98|930.21|926.21|931.03|927.03|930.19|926.19|32
1619117420000|2021-04-22 18:50:20|930.18|926.18|930.18|926.18|930.41|926.41|930.04|926.04|29
1619117430000|2021-04-22 18:50:30|930.12|926.12|930.53|926.53|930.54|926.54|929.94|925.94|33
1619117440000|2021-04-22 18:50:40|930.54|926.54|930.08|926.08|930.54|926.54|929.98|925.98|29
1619117450000|2021-04-22 18:50:50|930.02|926.02|929.71|925.71|930.02|926.02|929.61|925.61|27
1619117460000|2021-04-22 18:51:00|929.69|925.69|929.46|925.46|929.69|925.69|929.18|925.18|36
1619117470000|2021-04-22 18:51:10|929.48|925.48|929.7|925.7|929.81|925.81|929.17|925.17|24
1619117480000|2021-04-22 18:51:20|929.68|925.68|929.66|925.66|929.8|925.8|929.32|925.32|22
1619117490000|2021-04-22 18:51:30|929.69|925.69|929.46|925.46|929.86|925.86|929.33|925.33|32
1619117500000|2021-04-22 18:51:40|929.65|925.65|929.04|925.04|929.76|925.76|929.04|925.04|30
1619117510000|2021-04-22 18:51:50|929.03|925.03|928.57|924.57|929.03|925.03|928.4|924.4|28
1619117520000|2021-04-22 18:52:00|928.75|924.75|928.99|924.99|929.18|925.18|928.75|924.75|32
1619117530000|2021-04-22 18:52:10|929.11|925.11|929.32|925.32|929.32|925.32|929.03|925.03|24
1619117540000|2021-04-22 18:52:20|929.26|925.26|929.41|925.41|929.41|925.41|929.25|925.25|18
1619117550000|2021-04-22 18:52:30|929.34|925.34|929.13|925.13|929.73|925.73|929.13|925.13|25
1619117560000|2021-04-22 18:52:40|928.83|924.83|929.08|925.08|929.15|925.15|928.82|924.82|23
1619117570000|2021-04-22 18:52:50|929.06|925.06|928.69|924.69|929.11|925.11|928.69|924.69|25
1619117580000|2021-04-22 18:53:00|928.68|924.68|928.58|924.58|928.71|924.71|928.55|924.55|25
1619117590000|2021-04-22 18:53:10|928.59|924.59|928.9|924.9|928.9|924.9|928.59|924.59|22
1619117600000|2021-04-22 18:53:20|928.86|924.86|930.22|926.22|930.34|926.34|928.85|924.85|33
1619117610000|2021-04-22 18:53:30|930.21|926.21|930.75|926.75|930.75|926.75|930.17|926.17|27
1619117620000|2021-04-22 18:53:40|930.8|926.8|931.13|927.13|932.23|928.23|930.66|926.66|34
1619117630000|2021-04-22 18:53:50|931.22|927.22|929.64|925.64|931.22|927.22|929.26|925.26|39
1619117640000|2021-04-22 18:54:00|929.75|925.75|931.85|927.85|931.85|927.85|929.75|925.75|38
1619117650000|2021-04-22 18:54:10|931.78|927.78|930.49|926.49|931.79|927.79|930.49|926.49|39
1619117660000|2021-04-22 18:54:20|930.59|926.59|929.79|925.79|930.66|926.66|929.68|925.68|35
1619117670000|2021-04-22 18:54:30|929.92|925.92|929.26|925.26|929.92|925.92|928.87|924.87|37
1619117680000|2021-04-22 18:54:40|929.36|925.36|929.38|925.38|929.54|925.54|929.2|925.2|39
1619117690000|2021-04-22 18:54:50|929.42|925.42|929.45|925.45|929.46|925.46|929.1|925.1|31
1619117700000|2021-04-22 18:55:00|929.47|925.47|931.17|927.17|931.17|927.17|929.32|925.32|31
1619117710000|2021-04-22 18:55:10|931.21|927.21|931.58|927.58|931.94|927.94|930.9|926.9|36
1619117720000|2021-04-22 18:55:20|931.74|927.74|932.21|928.21|932.43|928.43|931.74|927.74|33
1619117730000|2021-04-22 18:55:30|932.11|928.11|932.54|928.54|932.56|928.56|931.82|927.82|37
1619117740000|2021-04-22 18:55:40|932.13|928.13|931.9|927.9|932.62|928.62|931.59|927.59|35
1619117750000|2021-04-22 18:55:50|931.98|927.98|930.86|926.86|931.98|927.98|930.52|926.52|36
1619117760000|2021-04-22 18:56:00|930.92|926.92|931.02|927.02|931.05|927.05|930.74|926.74|35
1619117770000|2021-04-22 18:56:10|931.01|927.01|931.12|927.12|931.34|927.34|930.79|926.79|32
1619117780000|2021-04-22 18:56:20|931.24|927.24|931.44|927.44|931.51|927.51|930.89|926.89|39
1619117790000|2021-04-22 18:56:30|931.38|927.38|931.6|927.6|931.92|927.92|931.28|927.28|34
1619117800000|2021-04-22 18:56:40|931.58|927.58|932.24|928.24|932.25|928.25|931.58|927.58|32
1619117810000|2021-04-22 18:56:50|932.2|928.2|932.24|928.24|932.47|928.47|931.94|927.94|33
1619117820000|2021-04-22 18:57:00|932.29|928.29|931.13|927.13|932.32|928.32|931.13|927.13|33
1619117830000|2021-04-22 18:57:10|931.21|927.21|932.07|928.07|932.11|928.11|931.21|927.21|31
1619117840000|2021-04-22 18:57:20|932.05|928.05|931.68|927.68|932.26|928.26|931.28|927.28|38
1619117850000|2021-04-22 18:57:30|931.67|927.67|931.03|927.03|931.67|927.67|931.03|927.03|35
1619117860000|2021-04-22 18:57:40|931.14|927.14|931.3|927.3|931.6|927.6|931.01|927.01|34
1619117870000|2021-04-22 18:57:50|931.22|927.22|932.42|928.42|932.42|928.42|931.22|927.22|22
1619117880000|2021-04-22 18:58:00|932.41|928.41|933.1|929.1|933.1|929.1|932.41|928.41|28
1619117890000|2021-04-22 18:58:10|933.11|929.11|933.4|929.4|933.45|929.45|933.11|929.11|28
1619117900000|2021-04-22 18:58:20|933.43|929.43|932.79|928.79|933.43|929.43|932.72|928.72|27
1619117910000|2021-04-22 18:58:30|932.81|928.81|932.93|928.93|932.94|928.94|932.33|928.33|33
1619117920000|2021-04-22 18:58:40|932.95|928.95|933.61|929.61|933.61|929.61|932.94|928.94|25
1619117930000|2021-04-22 18:58:50|933.62|929.62|933.56|929.56|933.67|929.67|933.44|929.44|24
1619117940000|2021-04-22 18:59:00|933.57|929.57|932.53|928.53|933.64|929.64|932.53|928.53|27
1619117950000|2021-04-22 18:59:10|932.54|928.54|932.26|928.26|932.55|928.55|932.04|928.04|28
1619117960000|2021-04-22 18:59:20|932.16|928.16|932.08|928.08|932.37|928.37|931.54|927.54|31
1619117970000|2021-04-22 18:59:30|932.09|928.09|932.38|928.38|932.4|928.4|932.06|928.06|25
1619117980000|2021-04-22 18:59:40|932.09|928.09|931.94|927.94|932.35|928.35|931.68|927.68|38
1619117990000|2021-04-22 18:59:50|931.97|927.97|931.31|927.31|931.98|927.98|931.31|927.31|28
1619118000000|2021-04-22 19:00:00|931.32|927.32|931.2|927.2|931.49|927.49|930.59|926.59|34
1619118010000|2021-04-22 19:00:10|931.13|927.13|931.13|927.13|931.42|927.42|930.74|926.74|35
1619118020000|2021-04-22 19:00:20|931.16|927.16|930.47|926.47|931.16|927.16|930.39|926.39|32
1619118030000|2021-04-22 19:00:30|930.05|926.05|928.75|924.75|930.1|926.1|928.73|924.73|35
1619118040000|2021-04-22 19:00:40|928.61|924.61|927.95|923.95|928.71|924.71|927.95|923.95|37
1619118050000|2021-04-22 19:00:50|927.93|923.93|927.95|923.95|928.21|924.21|927.82|923.82|34
1619118060000|2021-04-22 19:01:00|927.87|923.87|926.53|922.53|927.88|923.88|926.53|922.53|33
1619118070000|2021-04-22 19:01:10|926.56|922.56|925.44|921.44|926.65|922.65|925.38|921.38|35
1619118080000|2021-04-22 19:01:20|925.39|921.39|925.3|921.3|925.39|921.39|924.7|920.7|34
1619118090000|2021-04-22 19:01:30|925.28|921.28|923.68|919.68|925.35|921.35|923.66|919.66|37
1619118100000|2021-04-22 19:01:40|923.75|919.75|923.97|919.97|924.08|920.08|923.48|919.48|33
1619118110000|2021-04-22 19:01:50|923.99|919.99|925.21|921.21|925.21|921.21|923.85|919.85|35
1619118120000|2021-04-22 19:02:00|925.24|921.24|926|922|926|922|925.11|921.11|28
1619118130000|2021-04-22 19:02:10|926.01|922.01|925.3|921.3|926.18|922.18|925.3|921.3|30
1619118140000|2021-04-22 19:02:20|925.31|921.31|924.74|920.74|925.31|921.31|924.41|920.41|34
1619118150000|2021-04-22 19:02:30|924.71|920.71|925.79|921.79|925.79|921.79|924.71|920.71|33
1619118160000|2021-04-22 19:02:40|925.8|921.8|926.24|922.24|926.58|922.58|925.6|921.6|33
1619118170000|2021-04-22 19:02:50|926.18|922.18|925.39|921.39|926.24|922.24|925.39|921.39|36
1619118180000|2021-04-22 19:03:00|925.3|921.3|925.97|921.97|925.99|921.99|924.84|920.84|38
1619118190000|2021-04-22 19:03:10|925.96|921.96|925.98|921.98|926.25|922.25|925.9|921.9|32
1619118200000|2021-04-22 19:03:20|926.23|922.23|926.43|922.43|926.45|922.45|926.14|922.14|17
1619118210000|2021-04-22 19:03:30|926.4|922.4|926.64|922.64|926.65|922.65|926.36|922.36|7
1619118220000|2021-04-22 19:03:40|926.65|922.65|926.4|922.4|926.65|922.65|926.35|922.35|22
1619118230000|2021-04-22 19:03:50|926.38|922.38|926.39|922.39|926.39|922.39|926.26|922.26|21
1619118240000|2021-04-22 19:04:00|926.44|922.44|927.15|923.15|927.15|923.15|926.39|922.39|26
1619118250000|2021-04-22 19:04:10|927.18|923.18|927.71|923.71|927.71|923.71|927.18|923.18|25
1619118260000|2021-04-22 19:04:20|928.07|924.07|928.3|924.3|928.57|924.57|928.05|924.05|24
1619118270000|2021-04-22 19:04:30|928.28|924.28|928.35|924.35|928.55|924.55|927.85|923.85|32
1619118280000|2021-04-22 19:04:40|928.34|924.34|927.84|923.84|928.34|924.34|927.79|923.79|28
1619118290000|2021-04-22 19:04:50|927.82|923.82|927.88|923.88|927.88|923.88|927.78|923.78|20
1619118300000|2021-04-22 19:05:00|927.93|923.93|928.62|924.62|928.63|924.63|927.76|923.76|33
1619118310000|2021-04-22 19:05:10|928.56|924.56|929.07|925.07|929.07|925.07|928.34|924.34|33
1619118320000|2021-04-22 19:05:20|929.06|925.06|929.28|925.28|929.28|925.28|929.03|925.03|13
1619118330000|2021-04-22 19:05:30|929.3|925.3|929.51|925.51|930.26|926.26|929.3|925.3|28
1619118340000|2021-04-22 19:05:40|930.07|926.07|929.44|925.44|930.07|926.07|929.4|925.4|27
1619118350000|2021-04-22 19:05:50|929.33|925.33|930.36|926.36|930.62|926.62|928.41|924.41|36
1619118360000|2021-04-22 19:06:00|930.35|926.35|929.45|925.45|930.65|926.65|929.45|925.45|35
1619118370000|2021-04-22 19:06:10|929.43|925.43|930.04|926.04|930.05|926.05|929.4|925.4|34
1619118380000|2021-04-22 19:06:20|930.07|926.07|929.77|925.77|930.39|926.39|929.77|925.77|28
1619118390000|2021-04-22 19:06:30|929.82|925.82|929.26|925.26|930.16|926.16|929.26|925.26|30
1619118400000|2021-04-22 19:06:40|929.28|925.28|929.97|925.97|929.97|925.97|929.03|925.03|29
1619118410000|2021-04-22 19:06:50|929.98|925.98|929.86|925.86|930.02|926.02|929.76|925.76|32
1619118420000|2021-04-22 19:07:00|929.85|925.85|930.02|926.02|930.03|926.03|929.72|925.72|33
1619118430000|2021-04-22 19:07:10|929.98|925.98|930.11|926.11|930.33|926.33|929.96|925.96|28
1619118440000|2021-04-22 19:07:20|930.1|926.1|928.91|924.91|930.1|926.1|928.91|924.91|28
1619118450000|2021-04-22 19:07:30|928.65|924.65|928.56|924.56|928.88|924.88|928.43|924.43|32
1619118460000|2021-04-22 19:07:40|928.6|924.6|928.23|924.23|928.69|924.69|928.17|924.17|32
1619118470000|2021-04-22 19:07:50|928.24|924.24|929.12|925.12|929.12|925.12|928.14|924.14|30
1619118480000|2021-04-22 19:08:00|929.13|925.13|928.3|924.3|929.14|925.14|928.25|924.25|19
1619118490000|2021-04-22 19:08:10|928.23|924.23|927.15|923.15|928.33|924.33|927.06|923.06|33
1619118500000|2021-04-22 19:08:20|926.91|922.91|927.13|923.13|927.19|923.19|926.75|922.75|24
1619118510000|2021-04-22 19:08:30|927.1|923.1|925.42|921.42|927.39|923.39|925.33|921.33|28
1619118520000|2021-04-22 19:08:40|925.37|921.37|926.3|922.3|926.49|922.49|925.37|921.37|34
1619118530000|2021-04-22 19:08:50|926.33|922.33|926.18|922.18|926.53|922.53|925.88|921.88|28
1619118540000|2021-04-22 19:09:00|926.19|922.19|925.41|921.41|926.19|922.19|924.97|920.97|38
1619118550000|2021-04-22 19:09:10|925.29|921.29|925.16|921.16|925.37|921.37|924.63|920.63|32
1619118560000|2021-04-22 19:09:20|925.21|921.21|924.95|920.95|925.3|921.3|924.91|920.91|32
1619118570000|2021-04-22 19:09:30|924.97|920.97|924.89|920.89|925.23|921.23|924.49|920.49|29
1619118580000|2021-04-22 19:09:40|925.01|921.01|924.98|920.98|925.39|921.39|924.83|920.83|38
1619118590000|2021-04-22 19:09:50|924.99|920.99|924.7|920.7|925.23|921.23|924.7|920.7|35
1619118600000|2021-04-22 19:10:00|924.75|920.75|924.68|920.68|925.16|921.16|924.68|920.68|30
1619118610000|2021-04-22 19:10:10|924.59|920.59|923.96|919.96|924.73|920.73|923.96|919.96|30
1619118620000|2021-04-22 19:10:20|923.95|919.95|924.43|920.43|924.68|920.68|923.68|919.68|35
1619118630000|2021-04-22 19:10:30|923.29|919.29|923.35|919.35|923.5|919.5|922.62|918.62|36
1619118640000|2021-04-22 19:10:40|923.42|919.42|922.81|918.81|924.03|920.03|922.7|918.7|32
1619118650000|2021-04-22 19:10:50|922.72|918.72|922.32|918.32|922.72|918.72|922.15|918.15|32
1619118660000|2021-04-22 19:11:00|922.29|918.29|921.28|917.28|922.54|918.54|920.63|916.63|38
1619118670000|2021-04-22 19:11:10|921.6|917.6|920.57|916.57|921.6|917.6|920.36|916.36|38
1619118680000|2021-04-22 19:11:20|920.53|916.53|920.08|916.08|920.54|916.54|920.08|916.08|38
1619118690000|2021-04-22 19:11:30|920.17|916.17|918.22|914.22|920.17|916.17|918|914|33
1619118700000|2021-04-22 19:11:40|918.39|914.39|919.07|915.07|919.59|915.59|918.39|914.39|36
1619118710000|2021-04-22 19:11:50|919.33|915.33|918.51|914.51|919.49|915.49|918.36|914.36|39
1619118720000|2021-04-22 19:12:00|918.59|914.59|918.32|914.32|919.19|915.19|918.26|914.26|39
1619118730000|2021-04-22 19:12:10|918.68|914.68|920.06|916.06|920.38|916.38|918.65|914.65|37
1619118740000|2021-04-22 19:12:20|920.15|916.15|919.36|915.36|920.22|916.22|919.12|915.12|38
1619118750000|2021-04-22 19:12:30|919.61|915.61|920.21|916.21|920.23|916.23|919.2|915.2|30
1619118760000|2021-04-22 19:12:40|919.62|915.62|920.32|916.32|920.32|916.32|919.62|915.62|33
1619118770000|2021-04-22 19:12:50|920.28|916.28|919.33|915.33|920.35|916.35|919.09|915.09|34
1619118780000|2021-04-22 19:13:00|919.37|915.37|919.11|915.11|919.49|915.49|918.66|914.66|37
1619118790000|2021-04-22 19:13:10|919.1|915.1|915.53|911.53|919.1|915.1|915.53|911.53|35
1619118800000|2021-04-22 19:13:20|915.48|911.48|915.13|911.13|915.57|911.57|914.91|910.91|38
1619118810000|2021-04-22 19:13:30|915.06|911.06|914.15|910.15|915.06|911.06|914.09|910.09|35
1619118820000|2021-04-22 19:13:40|913.68|909.68|913.72|909.72|915.27|911.27|913.12|909.12|39
1619118830000|2021-04-22 19:13:50|913.66|909.66|911.26|907.26|913.83|909.83|911.16|907.16|29
1619118840000|2021-04-22 19:14:00|911.3|907.3|915.26|911.26|915.39|911.39|911.23|907.23|31
1619118850000|2021-04-22 19:14:10|915.64|911.64|914.77|910.77|916.55|912.55|914.59|910.59|32
1619118860000|2021-04-22 19:14:20|914.85|910.85|913.14|909.14|914.85|910.85|913.14|909.14|31
1619118870000|2021-04-22 19:14:30|913.49|909.49|915.25|911.25|915.25|911.25|913.32|909.32|29
1619118880000|2021-04-22 19:14:40|915.19|911.19|915.46|911.46|915.93|911.93|914.74|910.74|32
1619118890000|2021-04-22 19:14:50|915.28|911.28|915.22|911.22|915.88|911.88|914.53|910.53|38
1619118900000|2021-04-22 19:15:00|914.75|910.75|913.84|909.84|915.1|911.1|913.42|909.42|37
1619118910000|2021-04-22 19:15:10|914.55|910.55|913.27|909.27|914.83|910.83|912.53|908.53|34
1619118920000|2021-04-22 19:15:20|913.26|909.26|913.94|909.94|914.51|910.51|913.14|909.14|37
1619118930000|2021-04-22 19:15:30|913.87|909.87|913.1|909.1|914.3|910.3|912.93|908.93|37
1619118940000|2021-04-22 19:15:40|912.95|908.95|913.33|909.33|913.33|909.33|912.58|908.58|37
1619118950000|2021-04-22 19:15:50|913.32|909.32|913.62|909.62|913.85|909.85|913.18|909.18|36
1619118960000|2021-04-22 19:16:00|913.42|909.42|914.79|910.79|915.25|911.25|913.28|909.28|38
1619118970000|2021-04-22 19:16:10|914.97|910.97|913.54|909.54|915.48|911.48|913.54|909.54|39
1619118980000|2021-04-22 19:16:20|913.48|909.48|911.86|907.86|913.68|909.68|911.86|907.86|33
1619118990000|2021-04-22 19:16:30|911.89|907.89|911.48|907.48|911.97|907.97|911.39|907.39|29
1619119000000|2021-04-22 19:16:40|911.6|907.6|912.07|908.07|912.07|908.07|910.89|906.89|33
1619119010000|2021-04-22 19:16:50|911.53|907.53|912.52|908.52|913.38|909.38|911.53|907.53|28
1619119020000|2021-04-22 19:17:00|912.62|908.62|912.54|908.54|912.82|908.82|912.17|908.17|33
1619119030000|2021-04-22 19:17:10|912.44|908.44|912.29|908.29|912.63|908.63|911.93|907.93|35
1619119040000|2021-04-22 19:17:20|912.4|908.4|913.72|909.72|913.83|909.83|912.4|908.4|31
1619119050000|2021-04-22 19:17:30|913.7|909.7|911.81|907.81|913.88|909.88|911.81|907.81|36
1619119060000|2021-04-22 19:17:40|911.71|907.71|910.5|906.5|911.72|907.72|909.9|905.9|31
1619119070000|2021-04-22 19:17:50|910.46|906.46|912.45|908.45|912.7|908.7|909.35|905.35|30
1619119080000|2021-04-22 19:18:00|912.77|908.77|912.98|908.98|913.8|909.8|912.77|908.77|20
1619119090000|2021-04-22 19:18:10|913.04|909.04|912.23|908.23|913.04|909.04|911.38|907.38|36
1619119100000|2021-04-22 19:18:20|912.2|908.2|910.87|906.87|912.41|908.41|910.6|906.6|39
1619119110000|2021-04-22 19:18:30|910.76|906.76|912.4|908.4|912.4|908.4|910.22|906.22|37
1619119120000|2021-04-22 19:18:40|912.41|908.41|912.29|908.29|912.93|908.93|911.8|907.8|30
1619119130000|2021-04-22 19:18:50|912.63|908.63|911.62|907.62|912.77|908.77|910.56|906.56|27
1619119140000|2021-04-22 19:19:00|911.7|907.7|912.54|908.54|912.64|908.64|911.7|907.7|27
1619119150000|2021-04-22 19:19:10|912.47|908.47|910.93|906.93|912.68|908.68|910.93|906.93|28
1619119160000|2021-04-22 19:19:20|910.94|906.94|912.47|908.47|912.75|908.75|910.67|906.67|36
1619119170000|2021-04-22 19:19:30|912.68|908.68|913.83|909.83|913.95|909.95|912.47|908.47|27
1619119180000|2021-04-22 19:19:40|913.92|909.92|914.38|910.38|915.43|911.43|913.92|909.92|31
1619119190000|2021-04-22 19:19:50|914.17|910.17|913.66|909.66|915.16|911.16|913.66|909.66|34
1619119200000|2021-04-22 19:20:00|914.98|910.98|916.9|912.9|916.98|912.98|914.72|910.72|21
1619119210000|2021-04-22 19:20:10|916.85|912.85|916.08|912.08|916.91|912.91|915.49|911.49|35
1619119220000|2021-04-22 19:20:20|916.07|912.07|915.62|911.62|916.81|912.81|915.6|911.6|32
1619119230000|2021-04-22 19:20:30|915.32|911.32|914.18|910.18|915.61|911.61|913.72|909.72|32
1619119240000|2021-04-22 19:20:40|914.19|910.19|915.61|911.61|915.81|911.81|914.16|910.16|31
1619119250000|2021-04-22 19:20:50|915.58|911.58|913.94|909.94|915.58|911.58|913.51|909.51|34
1619119260000|2021-04-22 19:21:00|913.86|909.86|915.16|911.16|915.68|911.68|913.86|909.86|35
1619119270000|2021-04-22 19:21:10|915.15|911.15|915.69|911.69|915.88|911.88|915.13|911.13|32
1619119280000|2021-04-22 19:21:20|915.61|911.61|915.58|911.58|915.79|911.79|915.18|911.18|31
1619119290000|2021-04-22 19:21:30|915.57|911.57|914.78|910.78|915.61|911.61|914.62|910.62|31
1619119300000|2021-04-22 19:21:40|914.79|910.79|914.37|910.37|915.05|911.05|914.37|910.37|23
1619119310000|2021-04-22 19:21:50|914.18|910.18|915.48|911.48|915.5|911.5|914.18|910.18|27
1619119320000|2021-04-22 19:22:00|915.51|911.51|915.85|911.85|916.27|912.27|915.18|911.18|31
1619119330000|2021-04-22 19:22:10|915.75|911.75|914.63|910.63|915.75|911.75|914.6|910.6|34
1619119340000|2021-04-22 19:22:20|914.67|910.67|915.8|911.8|915.82|911.82|914.65|910.65|29
1619119350000|2021-04-22 19:22:30|915.77|911.77|916.1|912.1|916.1|912.1|915.2|911.2|31
1619119360000|2021-04-22 19:22:40|915.72|911.72|915.81|911.81|916.15|912.15|915.4|911.4|27
1619119370000|2021-04-22 19:22:50|915.7|911.7|917.22|913.22|917.28|913.28|915.7|911.7|29
1619119380000|2021-04-22 19:23:00|917.08|913.08|916.15|912.15|917.08|913.08|915.58|911.58|24
1619119390000|2021-04-22 19:23:10|916.29|912.29|916.87|912.87|916.95|912.95|916.29|912.29|34
1619119400000|2021-04-22 19:23:20|916.94|912.94|917.28|913.28|917.43|913.43|916.87|912.87|27
1619119410000|2021-04-22 19:23:30|917.01|913.01|917.64|913.64|917.67|913.67|917.01|913.01|22
1619119420000|2021-04-22 19:23:40|917.67|913.67|917.37|913.37|917.67|913.67|916.96|912.96|31
1619119430000|2021-04-22 19:23:50|917.4|913.4|917.73|913.73|917.74|913.74|917.39|913.39|24
1619119440000|2021-04-22 19:24:00|917.68|913.68|916.72|912.72|917.68|913.68|916.52|912.52|31
1619119450000|2021-04-22 19:24:10|916.71|912.71|916.46|912.46|916.89|912.89|916.46|912.46|35
1619119460000|2021-04-22 19:24:20|916.41|912.41|917.32|913.32|917.32|913.32|916.41|912.41|26
1619119470000|2021-04-22 19:24:30|917.33|913.33|918.12|914.12|918.12|914.12|917.3|913.3|25
1619119480000|2021-04-22 19:24:40|918.27|914.27|917.08|913.08|918.27|914.27|917.05|913.05|24
1619119490000|2021-04-22 19:24:50|917.22|913.22|918.18|914.18|918.36|914.36|917.22|913.22|29
1619119500000|2021-04-22 19:25:00|918.16|914.16|918.28|914.28|918.48|914.48|918.02|914.02|25
1619119510000|2021-04-22 19:25:10|918.47|914.47|919.45|915.45|919.45|915.45|918.46|914.46|23
1619119520000|2021-04-22 19:25:20|919.79|915.79|920.39|916.39|920.64|916.64|919.65|915.65|22
1619119530000|2021-04-22 19:25:30|920.38|916.38|920.16|916.16|920.42|916.42|919.84|915.84|25
1619119540000|2021-04-22 19:25:40|920.18|916.18|919.41|915.41|920.28|916.28|919.41|915.41|29
1619119550000|2021-04-22 19:25:50|919.36|915.36|918.62|914.62|919.42|915.42|918.15|914.15|24
1619119560000|2021-04-22 19:26:00|918.8|914.8|920.74|916.74|920.85|916.85|918.8|914.8|32
1619119570000|2021-04-22 19:26:10|920.79|916.79|920.46|916.46|921.14|917.14|920.22|916.22|34
1619119580000|2021-04-22 19:26:20|920.27|916.27|919.24|915.24|920.36|916.36|919.03|915.03|35
1619119590000|2021-04-22 19:26:30|919.67|915.67|919.93|915.93|920.48|916.48|919.23|915.23|32
1619119600000|2021-04-22 19:26:40|919.69|915.69|919.76|915.76|920.19|916.19|919.47|915.47|32
1619119610000|2021-04-22 19:26:50|919.68|915.68|919.13|915.13|919.68|915.68|918.85|914.85|35
1619119620000|2021-04-22 19:27:00|919.19|915.19|919.48|915.48|919.48|915.48|918.87|914.87|31
1619119630000|2021-04-22 19:27:10|919.67|915.67|919.99|915.99|920.53|916.53|919.67|915.67|34
1619119640000|2021-04-22 19:27:20|919.97|915.97|919.76|915.76|919.97|915.97|919.36|915.36|17
1619119650000|2021-04-22 19:27:30|919.69|915.69|919.12|915.12|919.77|915.77|918.6|914.6|25
1619119660000|2021-04-22 19:27:40|919.13|915.13|919.09|915.09|920.03|916.03|918.92|914.92|27
1619119670000|2021-04-22 19:27:50|919.3|915.3|920.5|916.5|921.18|917.18|919.3|915.3|34
1619119680000|2021-04-22 19:28:00|920.24|916.24|921.08|917.08|921.29|917.29|920.24|916.24|31
1619119690000|2021-04-22 19:28:10|921.07|917.07|921.01|917.01|921.38|917.38|920.57|916.57|32
1619119700000|2021-04-22 19:28:20|920.96|916.96|920.96|916.96|921.22|917.22|920.65|916.65|32
1619119710000|2021-04-22 19:28:30|920.83|916.83|921.1|917.1|921.11|917.11|920.58|916.58|32
1619119720000|2021-04-22 19:28:40|921.09|917.09|921.08|917.08|921.12|917.12|920.65|916.65|28
1619119730000|2021-04-22 19:28:50|921.07|917.07|920.78|916.78|921.07|917.07|920.26|916.26|26
1619119740000|2021-04-22 19:29:00|920.73|916.73|920.87|916.87|921.13|917.13|920.44|916.44|32
1619119750000|2021-04-22 19:29:10|920.53|916.53|920.43|916.43|921.21|917.21|920.42|916.42|27
1619119760000|2021-04-22 19:29:20|920.48|916.48|919.28|915.28|920.48|916.48|919.24|915.24|24
1619119770000|2021-04-22 19:29:30|919.24|915.24|920.02|916.02|920.02|916.02|919.24|915.24|21
1619119780000|2021-04-22 19:29:40|920.15|916.15|920.35|916.35|920.51|916.51|920.11|916.11|27
1619119790000|2021-04-22 19:29:50|920.34|916.34|920.69|916.69|920.88|916.88|920.26|916.26|25
1619119800000|2021-04-22 19:30:00|920.76|916.76|920.65|916.65|920.87|916.87|920.28|916.28|27
1619119810000|2021-04-22 19:30:10|920.66|916.66|920.97|916.97|921.14|917.14|920.64|916.64|26
1619119820000|2021-04-22 19:30:20|920.91|916.91|921.78|917.78|921.88|917.88|920.87|916.87|23
1619119830000|2021-04-22 19:30:30|922.02|918.02|923.2|919.2|923.2|919.2|921.27|917.27|26
1619119840000|2021-04-22 19:30:40|923.21|919.21|923.08|919.08|923.51|919.51|921.96|917.96|27
1619119850000|2021-04-22 19:30:50|923.06|919.06|923.35|919.35|923.35|919.35|922.46|918.46|26
1619119860000|2021-04-22 19:31:00|923.36|919.36|923.5|919.5|923.55|919.55|923.32|919.32|17
1619119870000|2021-04-22 19:31:10|921.8|917.8|922.34|918.34|923.13|919.13|921.8|917.8|19
1619119880000|2021-04-22 19:31:20|922.5|918.5|923.1|919.1|923.51|919.51|922.5|918.5|26
1619119890000|2021-04-22 19:31:30|923.39|919.39|923.15|919.15|923.39|919.39|923.14|919.14|23
1619119900000|2021-04-22 19:31:40|923.22|919.22|923.7|919.7|924.18|920.18|923.22|919.22|25
1619119910000|2021-04-22 19:31:50|924.22|920.22|923.7|919.7|924.84|920.84|923.57|919.57|34
1619119920000|2021-04-22 19:32:00|924.47|920.47|925.54|921.54|925.84|921.84|923.57|919.57|25
1619119930000|2021-04-22 19:32:10|925.51|921.51|925.79|921.79|926.56|922.56|924.69|920.69|29
1619119940000|2021-04-22 19:32:20|926.52|922.52|926.15|922.15|926.67|922.67|925.12|921.12|30
1619119950000|2021-04-22 19:32:30|926.63|922.63|927.25|923.25|927.58|923.58|926.63|922.63|30
1619119960000|2021-04-22 19:32:40|927.12|923.12|926.86|922.86|927.23|923.23|926.65|922.65|28
1619119970000|2021-04-22 19:32:50|927.04|923.04|927.26|923.26|927.89|923.89|927|923|29
1619119980000|2021-04-22 19:33:00|927.29|923.29|927.34|923.34|927.67|923.67|927.22|923.22|27
1619119990000|2021-04-22 19:33:10|927.38|923.38|928.01|924.01|928.01|924.01|927.33|923.33|27
1619120000000|2021-04-22 19:33:20|928.02|924.02|928.98|924.98|929.43|925.43|927.83|923.83|32
1619120010000|2021-04-22 19:33:30|929.06|925.06|929.04|925.04|929.29|925.29|928.93|924.93|11
1619120020000|2021-04-22 19:33:40|928.93|924.93|928.95|924.95|929.08|925.08|928.71|924.71|23
1619120030000|2021-04-22 19:33:50|928.94|924.94|928.21|924.21|928.98|924.98|927.96|923.96|12
1619120040000|2021-04-22 19:34:00|928.3|924.3|927.41|923.41|928.3|924.3|927.37|923.37|25
1619120050000|2021-04-22 19:34:10|927.42|923.42|927|923|927.48|923.48|927|923|22
1619120060000|2021-04-22 19:34:20|927.15|923.15|927.28|923.28|927.63|923.63|927.1|923.1|14
1619120070000|2021-04-22 19:34:30|927.36|923.36|927.38|923.38|927.76|923.76|927.18|923.18|16
1619120080000|2021-04-22 19:34:40|928.27|924.27|928.56|924.56|928.59|924.59|928.27|924.27|16
1619120090000|2021-04-22 19:34:50|928.66|924.66|928.56|924.56|928.66|924.66|928.56|924.56|2
1619120110000|2021-04-22 19:35:10|928.32|924.32|928.24|924.24|928.42|924.42|928.15|924.15|11
1619120120000|2021-04-22 19:35:20|928.53|924.53|927.98|923.98|928.53|924.53|927.91|923.91|18
1619120130000|2021-04-22 19:35:30|927.94|923.94|927.39|923.39|927.94|923.94|927.39|923.39|10
1619120140000|2021-04-22 19:35:40|927.02|923.02|927.09|923.09|927.12|923.12|927.02|923.02|5
1619120150000|2021-04-22 19:35:50|927.03|923.03|927.07|923.07|927.09|923.09|927.03|923.03|5
1619120160000|2021-04-22 19:36:00|927.04|923.04|927.12|923.12|927.12|923.12|927.04|923.04|3
1619120170000|2021-04-22 19:36:10|927.22|923.22|926.97|922.97|927.45|923.45|926.97|922.97|15
1619120180000|2021-04-22 19:36:20|927.13|923.13|927.09|923.09|927.15|923.15|926.97|922.97|9
1619120190000|2021-04-22 19:36:30|926.97|922.97|926.97|922.97|926.97|922.97|926.97|922.97|1
1619120200000|2021-04-22 19:36:40|926.88|922.88|926.97|922.97|926.97|922.97|926.88|922.88|4
1619120210000|2021-04-22 19:36:50|926.86|922.86|927.85|923.85|927.9|923.9|926.86|922.86|10
1619120220000|2021-04-22 19:37:00|927.72|923.72|928.19|924.19|928.2|924.2|927.43|923.43|16
1619120230000|2021-04-22 19:37:10|928.17|924.17|928.55|924.55|928.6|924.6|927.86|923.86|21
1619120240000|2021-04-22 19:37:20|928.57|924.57|928.47|924.47|929.49|925.49|928.23|924.23|26
1619120250000|2021-04-22 19:37:30|927.7|923.7|928.95|924.95|928.95|924.95|927.67|923.67|11
1619120260000|2021-04-22 19:37:40|928.97|924.97|928.46|924.46|928.97|924.97|927.78|923.78|25
1619120270000|2021-04-22 19:37:50|928.4|924.4|927.92|923.92|928.64|924.64|927.65|923.65|23
1619120280000|2021-04-22 19:38:00|927.95|923.95|929.11|925.11|929.11|925.11|927.95|923.95|27
1619120290000|2021-04-22 19:38:10|929.23|925.23|928.32|924.32|929.45|925.45|928.25|924.25|29
1619120300000|2021-04-22 19:38:20|928.3|924.3|927.54|923.54|928.9|924.9|927.54|923.54|25
1619120310000|2021-04-22 19:38:30|927.53|923.53|926.96|922.96|927.58|923.58|926.95|922.95|19
1619120320000|2021-04-22 19:38:40|927.03|923.03|927.95|923.95|928.06|924.06|926.93|922.93|31
1619120330000|2021-04-22 19:38:50|927.96|923.96|929.31|925.31|929.31|925.31|927.96|923.96|21
1619120340000|2021-04-22 19:39:00|929.32|925.32|929.72|925.72|929.75|925.75|929.02|925.02|31
1619120350000|2021-04-22 19:39:10|929.68|925.68|929.22|925.22|929.9|925.9|929.21|925.21|33
1619120360000|2021-04-22 19:39:20|929.2|925.2|929.94|925.94|929.94|925.94|929.2|925.2|30
1619120370000|2021-04-22 19:39:30|929.96|925.96|928.79|924.79|929.96|925.96|928.79|924.79|23
1619120380000|2021-04-22 19:39:40|928.83|924.83|928.44|924.44|928.83|924.83|928.34|924.34|18
1619120390000|2021-04-22 19:39:50|928.46|924.46|928.91|924.91|928.91|924.91|928.32|924.32|15
1619120400000|2021-04-22 19:40:00|928.92|924.92|929.91|925.91|929.93|925.93|928.92|924.92|22
1619120410000|2021-04-22 19:40:10|929.89|925.89|929.63|925.63|929.89|925.89|929.4|925.4|22
1619120420000|2021-04-22 19:40:20|929.57|925.57|928.71|924.71|929.57|925.57|928.71|924.71|21
1619120430000|2021-04-22 19:40:30|928.69|924.69|928.53|924.53|928.71|924.71|928.43|924.43|14
1619120440000|2021-04-22 19:40:40|928.56|924.56|929.26|925.26|929.29|925.29|928.43|924.43|31
1619120450000|2021-04-22 19:40:50|929.11|925.11|928.47|924.47|929.27|925.27|928.44|924.44|28
1619120460000|2021-04-22 19:41:00|928.49|924.49|929.98|925.98|929.98|925.98|928.42|924.42|33
1619120470000|2021-04-22 19:41:10|930.01|926.01|930.35|926.35|930.36|926.36|929.96|925.96|18
1619120480000|2021-04-22 19:41:20|930.26|926.26|930.07|926.07|930.41|926.41|929.7|925.7|28
1619120490000|2021-04-22 19:41:30|930.05|926.05|932.21|928.21|932.21|928.21|930.05|926.05|33
1619120500000|2021-04-22 19:41:40|932.31|928.31|932.27|928.27|932.36|928.36|931.94|927.94|36
1619120510000|2021-04-22 19:41:50|932.28|928.28|934.58|930.58|934.58|930.58|932.28|928.28|31
1619120520000|2021-04-22 19:42:00|934.62|930.62|933.43|929.43|934.78|930.78|933.41|929.41|38
1619120530000|2021-04-22 19:42:10|933.42|929.42|933.33|929.33|933.62|929.62|933.24|929.24|34
1619120540000|2021-04-22 19:42:20|933.45|929.45|933.85|929.85|934.31|930.31|933.43|929.43|33
1619120550000|2021-04-22 19:42:30|933.87|929.87|933.08|929.08|933.91|929.91|932.96|928.96|34
1619120560000|2021-04-22 19:42:40|933.26|929.26|932.06|928.06|933.41|929.41|932.06|928.06|39
1619120570000|2021-04-22 19:42:50|931.83|927.83|931.13|927.13|932.26|928.26|930.87|926.87|37
1619120580000|2021-04-22 19:43:00|931.24|927.24|931.25|927.25|931.55|927.55|930.78|926.78|35
1619120590000|2021-04-22 19:43:10|931.21|927.21|932.07|928.07|932.07|928.07|931.11|927.11|39
1619120600000|2021-04-22 19:43:20|932.19|928.19|931.68|927.68|932.71|928.71|931.68|927.68|38
1619120610000|2021-04-22 19:43:30|931.62|927.62|930.83|926.83|932.06|928.06|930.83|926.83|36
1619120620000|2021-04-22 19:43:40|930.82|926.82|930.61|926.61|931.3|927.3|930.33|926.33|34
1619120630000|2021-04-22 19:43:50|930.79|926.79|930.33|926.33|930.86|926.86|929.95|925.95|33
1619120640000|2021-04-22 19:44:00|930.21|926.21|930.94|926.94|931.07|927.07|930.17|926.17|29
1619120650000|2021-04-22 19:44:10|931.1|927.1|931.41|927.41|931.58|927.58|930.91|926.91|32
1619120660000|2021-04-22 19:44:20|931.32|927.32|930.76|926.76|931.58|927.58|930.57|926.57|30
1619120670000|2021-04-22 19:44:30|930.67|926.67|930.33|926.33|930.71|926.71|930.09|926.09|27
1619120680000|2021-04-22 19:44:40|930.3|926.3|930.29|926.29|930.41|926.41|929.91|925.91|27
1619120690000|2021-04-22 19:44:50|930.27|926.27|929.91|925.91|930.37|926.37|929.78|925.78|25
1619120700000|2021-04-22 19:45:00|929.92|925.92|930.24|926.24|930.24|926.24|929.92|925.92|29
1619120710000|2021-04-22 19:45:10|930.26|926.26|929.88|925.88|930.32|926.32|929.78|925.78|22
1619120720000|2021-04-22 19:45:20|929.89|925.89|929.68|925.68|929.9|925.9|929.3|925.3|28
1619120730000|2021-04-22 19:45:30|929.71|925.71|930.03|926.03|930.08|926.08|929.71|925.71|31
1619120740000|2021-04-22 19:45:40|930.02|926.02|930.64|926.64|930.64|926.64|930.02|926.02|32
1619120750000|2021-04-22 19:45:50|930.65|926.65|931.26|927.26|931.26|927.26|930.65|926.65|26
1619120760000|2021-04-22 19:46:00|931.35|927.35|931.22|927.22|931.63|927.63|931.2|927.2|25
1619120770000|2021-04-22 19:46:10|931.1|927.1|930.89|926.89|931.19|927.19|930.87|926.87|15
1619120780000|2021-04-22 19:46:20|930.82|926.82|930.94|926.94|930.97|926.97|930.82|926.82|13
1619120790000|2021-04-22 19:46:30|930.95|926.95|930.81|926.81|930.95|926.95|930.51|926.51|33
1619120800000|2021-04-22 19:46:40|930.82|926.82|931.29|927.29|931.34|927.34|930.8|926.8|31
1619120810000|2021-04-22 19:46:50|931.3|927.3|931.44|927.44|931.79|927.79|931.3|927.3|33
1619120820000|2021-04-22 19:47:00|931.46|927.46|930.89|926.89|931.5|927.5|930.65|926.65|27
1619120830000|2021-04-22 19:47:10|930.86|926.86|930.85|926.85|931.13|927.13|930.69|926.69|29
1619120840000|2021-04-22 19:47:20|930.91|926.91|930.86|926.86|931.23|927.23|930.68|926.68|32
1619120850000|2021-04-22 19:47:30|930.85|926.85|930.37|926.37|930.97|926.97|930.37|926.37|27
1619120860000|2021-04-22 19:47:40|930.39|926.39|930.23|926.23|930.39|926.39|930.14|926.14|26
1619120870000|2021-04-22 19:47:50|930.28|926.28|930.63|926.63|930.73|926.73|930.23|926.23|37
1619120880000|2021-04-22 19:48:00|930.64|926.64|930.79|926.79|930.79|926.79|930.22|926.22|36
1619120890000|2021-04-22 19:48:10|930.83|926.83|931.43|927.43|931.76|927.76|930.83|926.83|28
1619120900000|2021-04-22 19:48:20|931.48|927.48|931.15|927.15|931.5|927.5|931.14|927.14|27
1619120910000|2021-04-22 19:48:30|931.29|927.29|930.47|926.47|931.3|927.3|930.38|926.38|33
1619120920000|2021-04-22 19:48:40|930.5|926.5|930.52|926.52|930.52|926.52|930.07|926.07|22
1619120930000|2021-04-22 19:48:50|930.49|926.49|931.63|927.63|931.63|927.63|930.49|926.49|32
1619120940000|2021-04-22 19:49:00|931.6|927.6|932.07|928.07|932.64|928.64|931.6|927.6|32
1619120950000|2021-04-22 19:49:10|931.91|927.91|931.48|927.48|931.91|927.91|931.46|927.46|34
1619120960000|2021-04-22 19:49:20|931.41|927.41|931.35|927.35|931.41|927.41|930.83|926.83|34
1619120970000|2021-04-22 19:49:30|931.43|927.43|932.24|928.24|932.29|928.29|931.37|927.37|24
1619120980000|2021-04-22 19:49:40|932.3|928.3|931.92|927.92|932.44|928.44|931.92|927.92|29
1619120990000|2021-04-22 19:49:50|932.02|928.02|931.99|927.99|932.12|928.12|931.66|927.66|37
1619121000000|2021-04-22 19:50:00|931.95|927.95|932.46|928.46|932.46|928.46|931.72|927.72|31
1619121010000|2021-04-22 19:50:10|932.47|928.47|932.91|928.91|933.24|929.24|932.47|928.47|32
1619121020000|2021-04-22 19:50:20|932.89|928.89|932.22|928.22|932.89|928.89|932.11|928.11|30
1619121030000|2021-04-22 19:50:30|932.21|928.21|932.64|928.64|932.64|928.64|932.17|928.17|25
1619121040000|2021-04-22 19:50:40|932.63|928.63|932.42|928.42|932.64|928.64|932.37|928.37|19
1619121050000|2021-04-22 19:50:50|932.37|928.37|932.39|928.39|932.62|928.62|932.37|928.37|24
1619121060000|2021-04-22 19:51:00|932.38|928.38|932.33|928.33|932.41|928.41|932.21|928.21|21
1619121070000|2021-04-22 19:51:10|932.32|928.32|932.78|928.78|932.78|928.78|932.32|928.32|26
1619121080000|2021-04-22 19:51:20|932.79|928.79|932.53|928.53|932.87|928.87|932.53|928.53|20
1619121090000|2021-04-22 19:51:30|932.42|928.42|932.28|928.28|932.43|928.43|931.88|927.88|30
1619121100000|2021-04-22 19:51:40|932.17|928.17|932.11|928.11|932.39|928.39|932.06|928.06|29
1619121110000|2021-04-22 19:51:50|932.16|928.16|932.11|928.11|932.47|928.47|932.04|928.04|23
1619121120000|2021-04-22 19:52:00|932.12|928.12|932.6|928.6|932.67|928.67|932.01|928.01|25
1619121130000|2021-04-22 19:52:10|932.58|928.58|932.51|928.51|932.76|928.76|932.18|928.18|32
1619121140000|2021-04-22 19:52:20|932.57|928.57|932.37|928.37|932.72|928.72|932.31|928.31|36
1619121150000|2021-04-22 19:52:30|932.35|928.35|932.63|928.63|932.63|928.63|932.29|928.29|27
1619121160000|2021-04-22 19:52:40|932.72|928.72|932.78|928.78|933|929|932.7|928.7|33
1619121170000|2021-04-22 19:52:50|932.85|928.85|932.97|928.97|932.99|928.99|932.52|928.52|34
1619121180000|2021-04-22 19:53:00|932.99|928.99|932.54|928.54|933|929|932.54|928.54|26
1619121190000|2021-04-22 19:53:10|932.7|928.7|932.18|928.18|932.75|928.75|932.13|928.13|30
1619121200000|2021-04-22 19:53:20|932.19|928.19|931.84|927.84|932.33|928.33|931.58|927.58|29
1619121210000|2021-04-22 19:53:30|931.81|927.81|931.22|927.22|931.86|927.86|931.14|927.14|30
1619121220000|2021-04-22 19:53:40|931.19|927.19|930.89|926.89|931.42|927.42|930.89|926.89|25
1619121230000|2021-04-22 19:53:50|930.93|926.93|930.74|926.74|930.93|926.93|930.69|926.69|27
1619121240000|2021-04-22 19:54:00|930.68|926.68|930.61|926.61|930.88|926.88|930.61|926.61|23
1619121250000|2021-04-22 19:54:10|930.58|926.58|928.76|924.76|930.58|926.58|928.76|924.76|36
1619121260000|2021-04-22 19:54:20|928.62|924.62|929.05|925.05|929.05|925.05|927.89|923.89|37
1619121270000|2021-04-22 19:54:30|929.23|925.23|929.67|925.67|929.69|925.69|929.07|925.07|33
1619121280000|2021-04-22 19:54:40|929.69|925.69|929.62|925.62|929.77|925.77|929.4|925.4|28
1619121290000|2021-04-22 19:54:50|929.63|925.63|928.95|924.95|929.63|925.63|928.95|924.95|28
1619121300000|2021-04-22 19:55:00|928.96|924.96|928.78|924.78|928.97|924.97|928.54|924.54|29
1619121310000|2021-04-22 19:55:10|928.81|924.81|927.17|923.17|928.81|924.81|927.12|923.12|35
1619121320000|2021-04-22 19:55:20|927.31|923.31|926.93|922.93|927.46|923.46|926.91|922.91|27
1619121330000|2021-04-22 19:55:30|926.92|922.92|926.45|922.45|927.43|923.43|926.45|922.45|30
1619121340000|2021-04-22 19:55:40|926.6|922.6|925.82|921.82|926.84|922.84|925.27|921.27|33
1619121350000|2021-04-22 19:55:50|925.87|921.87|925.84|921.84|926.21|922.21|925.65|921.65|36
1619121360000|2021-04-22 19:56:00|925.82|921.82|924.88|920.88|925.92|921.92|924.6|920.6|34
1619121370000|2021-04-22 19:56:10|924.94|920.94|925|921|925.12|921.12|924.72|920.72|34
1619121380000|2021-04-22 19:56:20|924.57|920.57|924.83|920.83|925.24|921.24|924.44|920.44|30
1619121390000|2021-04-22 19:56:30|924.85|920.85|925.65|921.65|925.65|921.65|924.75|920.75|35
1619121400000|2021-04-22 19:56:40|925.77|921.77|926.84|922.84|926.9|922.9|925.68|921.68|35
1619121410000|2021-04-22 19:56:50|926.9|922.9|928.2|924.2|928.2|924.2|926.83|922.83|33
1619121420000|2021-04-22 19:57:00|928.46|924.46|929.59|925.59|929.62|925.62|928.27|924.27|36
1619121430000|2021-04-22 19:57:10|929.46|925.46|929.36|925.36|930.47|926.47|928.41|924.41|34
1619121440000|2021-04-22 19:57:20|929.63|925.63|930.12|926.12|930.46|926.46|929.21|925.21|37
1619121450000|2021-04-22 19:57:30|929.9|925.9|929.81|925.81|930.7|926.7|928.53|924.53|33
1619121460000|2021-04-22 19:57:40|930.13|926.13|930.4|926.4|930.46|926.46|928.55|924.55|37
1619121470000|2021-04-22 19:57:50|930.55|926.55|930.29|926.29|930.71|926.71|929.76|925.76|34
1619121480000|2021-04-22 19:58:00|930.32|926.32|928.21|924.21|930.32|926.32|928.03|924.03|40
1619121490000|2021-04-22 19:58:10|928.14|924.14|926.71|922.71|928.2|924.2|926.7|922.7|31
1619121500000|2021-04-22 19:58:20|926.76|922.76|925.03|921.03|926.76|922.76|924.99|920.99|38
1619121510000|2021-04-22 19:58:30|924.99|920.99|925.44|921.44|925.61|921.61|924.92|920.92|32
1619121520000|2021-04-22 19:58:40|925.45|921.45|925.73|921.73|926.23|922.23|925.27|921.27|38
1619121530000|2021-04-22 19:58:50|925.83|921.83|925.11|921.11|926|922|925.09|921.09|36
1619121540000|2021-04-22 19:59:00|924.91|920.91|925.79|921.79|926.8|922.8|924.91|920.91|35
1619121550000|2021-04-22 19:59:10|925.86|921.86|925.44|921.44|926.09|922.09|925.19|921.19|33
1619121560000|2021-04-22 19:59:20|925.4|921.4|925.43|921.43|925.43|921.43|924.99|920.99|36
1619121570000|2021-04-22 19:59:30|925.29|921.29|926.52|922.52|926.72|922.72|925.04|921.04|38
1619121580000|2021-04-22 19:59:40|926.48|922.48|926.72|922.72|926.74|922.74|926.1|922.1|37
1619121590000|2021-04-22 19:59:50|926.6|922.6|927.02|923.02|927.37|923.37|926.6|922.6|31
1619121600000|2021-04-22 20:00:00|927.17|923.17|926.15|922.15|927.17|923.17|925.65|921.65|37
1619121610000|2021-04-22 20:00:10|926|922|925.95|921.95|926.23|922.23|925.29|921.29|33
1619121620000|2021-04-22 20:00:20|926.18|922.18|924.89|920.89|926.28|922.28|924.84|920.84|38
1619121630000|2021-04-22 20:00:30|924.91|920.91|923.76|919.76|924.91|920.91|923.58|919.58|33
1619121640000|2021-04-22 20:00:40|923.56|919.56|924.37|920.37|924.37|920.37|923.01|919.01|37
1619121650000|2021-04-22 20:00:50|924.42|920.42|924.05|920.05|925.23|921.23|924.05|920.05|34
1619121660000|2021-04-22 20:01:00|924.23|920.23|922.56|918.56|924.23|920.23|922.56|918.56|36
1619121670000|2021-04-22 20:01:10|922.55|918.55|922.15|918.15|922.67|918.67|922.12|918.12|34
1619121680000|2021-04-22 20:01:20|922.11|918.11|922.62|918.62|922.68|918.68|921.92|917.92|36
1619121690000|2021-04-22 20:01:30|922.63|918.63|923.01|919.01|923.09|919.09|922.2|918.2|36
1619121700000|2021-04-22 20:01:40|922.94|918.94|923.61|919.61|923.89|919.89|922.94|918.94|29
1619121710000|2021-04-22 20:01:50|923.63|919.63|922.69|918.69|923.63|919.63|922.65|918.65|33
1619121720000|2021-04-22 20:02:00|922.48|918.48|920.85|916.85|922.48|918.48|920.72|916.72|38
1619121730000|2021-04-22 20:02:10|920.78|916.78|921.51|917.51|921.71|917.71|920.59|916.59|38
1619121740000|2021-04-22 20:02:20|921.6|917.6|921.86|917.86|921.99|917.99|921.39|917.39|36
1619121750000|2021-04-22 20:02:30|921.68|917.68|920.52|916.52|921.84|917.84|920.52|916.52|33
1619121760000|2021-04-22 20:02:40|920.66|916.66|920.54|916.54|920.68|916.68|920.22|916.22|36
1619121770000|2021-04-22 20:02:50|920.51|916.51|920.15|916.15|920.51|916.51|919.15|915.15|34
1619121780000|2021-04-22 20:03:00|920.11|916.11|921.16|917.16|921.4|917.4|919.57|915.57|35
1619121790000|2021-04-22 20:03:10|920.92|916.92|919.56|915.56|921.16|917.16|919.28|915.28|37
1619121800000|2021-04-22 20:03:20|919.64|915.64|919.06|915.06|919.86|915.86|918.71|914.71|33
1619121810000|2021-04-22 20:03:30|919.07|915.07|919.13|915.13|919.41|915.41|918.25|914.25|36
1619121820000|2021-04-22 20:03:40|919.25|915.25|919.43|915.43|919.84|915.84|918.96|914.96|32
1619121830000|2021-04-22 20:03:50|919.37|915.37|919.83|915.83|919.83|915.83|919.18|915.18|35
1619121840000|2021-04-22 20:04:00|919.84|915.84|920.81|916.81|920.9|916.9|919.83|915.83|36
1619121850000|2021-04-22 20:04:10|920.71|916.71|921.01|917.01|921.5|917.5|920.67|916.67|33
1619121860000|2021-04-22 20:04:20|921.07|917.07|919.7|915.7|921.07|917.07|919.52|915.52|33
1619121870000|2021-04-22 20:04:30|919.78|915.78|920.6|916.6|920.6|916.6|919.78|915.78|31
1619121880000|2021-04-22 20:04:40|920.76|916.76|919.54|915.54|921.18|917.18|919.54|915.54|35
1619121890000|2021-04-22 20:04:50|919.39|915.39|918.8|914.8|919.68|915.68|918.62|914.62|36
1619121900000|2021-04-22 20:05:00|918.76|914.76|918.44|914.44|918.8|914.8|917.71|913.71|39
1619121910000|2021-04-22 20:05:10|918.46|914.46|917.03|913.03|918.55|914.55|916.95|912.95|39
1619121920000|2021-04-22 20:05:20|917.04|913.04|916.44|912.44|917.79|913.79|916.44|912.44|38
1619121930000|2021-04-22 20:05:30|916.42|912.42|917.15|913.15|917.18|913.18|916.29|912.29|40
1619121940000|2021-04-22 20:05:40|917.2|913.2|918.46|914.46|918.6|914.6|917.2|913.2|37
1619121950000|2021-04-22 20:05:50|918.38|914.38|919.52|915.52|919.52|915.52|918.26|914.26|35
1619121960000|2021-04-22 20:06:00|919.54|915.54|920.19|916.19|920.71|916.71|919|915|33
1619121970000|2021-04-22 20:06:10|920.34|916.34|918.67|914.67|920.34|916.34|918.67|914.67|36
1619121980000|2021-04-22 20:06:20|918.51|914.51|919.44|915.44|919.6|915.6|918.39|914.39|36
1619121990000|2021-04-22 20:06:30|919.46|915.46|919.91|915.91|919.93|915.93|919.14|915.14|33
1619122000000|2021-04-22 20:06:40|919.94|915.94|920.6|916.6|920.66|916.66|919.94|915.94|21
1619122010000|2021-04-22 20:06:50|920.4|916.4|919.47|915.47|920.53|916.53|919.33|915.33|35
1619122020000|2021-04-22 20:07:00|919.63|915.63|917.81|913.81|919.73|915.73|917.73|913.73|39
1619122030000|2021-04-22 20:07:10|917.93|913.93|916.84|912.84|917.99|913.99|916.84|912.84|35
1619122040000|2021-04-22 20:07:20|916.93|912.93|917.11|913.11|917.11|913.11|916.41|912.41|40
1619122050000|2021-04-22 20:07:30|917.6|913.6|917.96|913.96|918.03|914.03|917.6|913.6|34
1619122060000|2021-04-22 20:07:40|917.88|913.88|918.69|914.69|918.69|914.69|917.6|913.6|28
1619122070000|2021-04-22 20:07:50|918.79|914.79|917.19|913.19|918.82|914.82|916.95|912.95|39
1619122080000|2021-04-22 20:08:00|917.25|913.25|916.62|912.62|917.28|913.28|916.49|912.49|35
1619122090000|2021-04-22 20:08:10|916.73|912.73|917.32|913.32|917.94|913.94|916.57|912.57|37
1619122100000|2021-04-22 20:08:20|917.28|913.28|915.6|911.6|917.28|913.28|915.6|911.6|36
1619122110000|2021-04-22 20:08:30|915.51|911.51|917.41|913.41|917.41|913.41|915.01|911.01|36
1619122120000|2021-04-22 20:08:40|917.35|913.35|916.33|912.33|917.5|913.5|916.33|912.33|38
1619122130000|2021-04-22 20:08:50|916.35|912.35|916.77|912.77|916.77|912.77|915.99|911.99|36
1619122140000|2021-04-22 20:09:00|916.75|912.75|917.53|913.53|917.55|913.55|916.75|912.75|26
1619122150000|2021-04-22 20:09:10|917.52|913.52|917.65|913.65|917.9|913.9|917.22|913.22|31
1619122160000|2021-04-22 20:09:20|917.81|913.81|916.83|912.83|917.82|913.82|916.18|912.18|35
1619122170000|2021-04-22 20:09:30|916.63|912.63|916.59|912.59|917.04|913.04|916.18|912.18|36
1619122180000|2021-04-22 20:09:40|916.67|912.67|916.9|912.9|917.02|913.02|916.24|912.24|36
1619122190000|2021-04-22 20:09:50|916.94|912.94|917.67|913.67|917.95|913.95|916.94|912.94|29
1619122200000|2021-04-22 20:10:00|917.66|913.66|917.83|913.83|917.99|913.99|917.6|913.6|29
1619122210000|2021-04-22 20:10:10|917.89|913.89|917.72|913.72|917.97|913.97|917.22|913.22|35
1619122220000|2021-04-22 20:10:20|917.81|913.81|917.48|913.48|917.96|913.96|917.2|913.2|36
1619122230000|2021-04-22 20:10:30|917.44|913.44|918.42|914.42|918.42|914.42|917.29|913.29|36
1619122240000|2021-04-22 20:10:40|918.43|914.43|918.85|914.85|918.9|914.9|918.27|914.27|33
1619122250000|2021-04-22 20:10:50|918.84|914.84|920.55|916.55|920.6|916.6|918.84|914.84|34
1619122260000|2021-04-22 20:11:00|920.63|916.63|919.71|915.71|920.69|916.69|919.66|915.66|33
1619122270000|2021-04-22 20:11:10|919.65|915.65|918.76|914.76|919.85|915.85|918.76|914.76|36
1619122280000|2021-04-22 20:11:20|918.79|914.79|917.83|913.83|919.43|915.43|917.83|913.83|31
1619122290000|2021-04-22 20:11:30|917.79|913.79|918.01|914.01|918.2|914.2|917.69|913.69|35
1619122300000|2021-04-22 20:11:40|918.09|914.09|918.5|914.5|918.82|914.82|917.95|913.95|37
1619122310000|2021-04-22 20:11:50|918.54|914.54|918.21|914.21|918.84|914.84|917.99|913.99|33
1619122320000|2021-04-22 20:12:00|918.34|914.34|918.66|914.66|918.81|914.81|918.34|914.34|36
1619122330000|2021-04-22 20:12:10|918.71|914.71|920.06|916.06|920.11|916.11|918.71|914.71|38
1619122340000|2021-04-22 20:12:20|920.1|916.1|920.79|916.79|920.79|916.79|919.9|915.9|24
1619122350000|2021-04-22 20:12:30|920.78|916.78|920.46|916.46|920.94|916.94|920.41|916.41|34
1619122360000|2021-04-22 20:12:40|920.47|916.47|919.32|915.32|920.47|916.47|919.05|915.05|34
1619122370000|2021-04-22 20:12:50|919.41|915.41|919.12|915.12|919.48|915.48|918.96|914.96|32
1619122380000|2021-04-22 20:13:00|919.07|915.07|919.45|915.45|919.45|915.45|918.34|914.34|33
1619122390000|2021-04-22 20:13:10|919.47|915.47|917.06|913.06|919.54|915.54|917.06|913.06|39
1619122400000|2021-04-22 20:13:20|917.1|913.1|916.32|912.32|917.33|913.33|916.32|912.32|32
1619122410000|2021-04-22 20:13:30|916.3|912.3|915.91|911.91|916.74|912.74|915.84|911.84|34
1619122420000|2021-04-22 20:13:40|916.11|912.11|916.95|912.95|917.06|913.06|916.11|912.11|36
1619122430000|2021-04-22 20:13:50|916.98|912.98|917.33|913.33|917.44|913.44|916.7|912.7|37
1619122440000|2021-04-22 20:14:00|917.34|913.34|917.93|913.93|918.07|914.07|917.25|913.25|32
1619122450000|2021-04-22 20:14:10|917.8|913.8|917.34|913.34|917.8|913.8|916.9|912.9|33
1619122460000|2021-04-22 20:14:20|917.32|913.32|917.99|913.99|918.01|914.01|916.95|912.95|30
1619122470000|2021-04-22 20:14:30|917.81|913.81|918.52|914.52|918.52|914.52|917.75|913.75|33
1619122480000|2021-04-22 20:14:40|918.47|914.47|917.55|913.55|918.64|914.64|917.54|913.54|30
1619122490000|2021-04-22 20:14:50|917.64|913.64|917.84|913.84|917.84|913.84|917.12|913.12|33
1619122500000|2021-04-22 20:15:00|918.04|914.04|917.71|913.71|918.4|914.4|917.71|913.71|30
1619122510000|2021-04-22 20:15:10|917.7|913.7|917.41|913.41|917.71|913.71|917.21|913.21|31
1619122520000|2021-04-22 20:15:20|917.28|913.28|917.9|913.9|917.9|913.9|917.17|913.17|36
1619122530000|2021-04-22 20:15:30|917.91|913.91|916.88|912.88|917.96|913.96|916.88|912.88|31
1619122540000|2021-04-22 20:15:40|916.99|912.99|915.77|911.77|916.99|912.99|915.31|911.31|36
1619122550000|2021-04-22 20:15:50|915.74|911.74|915.38|911.38|916.07|912.07|915.37|911.37|30
1619122560000|2021-04-22 20:16:00|915.45|911.45|915.59|911.59|915.59|911.59|915.22|911.22|31
1619122570000|2021-04-22 20:16:10|915.69|911.69|916.52|912.52|916.52|912.52|915.67|911.67|37
1619122580000|2021-04-22 20:16:20|916.47|912.47|916.8|912.8|917.23|913.23|916.47|912.47|36
1619122590000|2021-04-22 20:16:30|916.87|912.87|915.47|911.47|916.87|912.87|915.47|911.47|26
1619122600000|2021-04-22 20:16:40|915.46|911.46|916.05|912.05|916.21|912.21|915.33|911.33|32
1619122610000|2021-04-22 20:16:50|916.07|912.07|916.38|912.38|916.72|912.72|916.07|912.07|31
1619122620000|2021-04-22 20:17:00|916.4|912.4|917.01|913.01|917.03|913.03|916.4|912.4|34
1619122630000|2021-04-22 20:17:10|917|913|916.57|912.57|917.02|913.02|916.26|912.26|24
1619122640000|2021-04-22 20:17:20|916.56|912.56|919.02|915.02|919.02|915.02|916.48|912.48|38
1619122650000|2021-04-22 20:17:30|918.96|914.96|919.5|915.5|919.77|915.77|918.94|914.94|30
1619122660000|2021-04-22 20:17:40|919.51|915.51|918.55|914.55|919.53|915.53|918.27|914.27|32
1619122670000|2021-04-22 20:17:50|918.56|914.56|918.03|914.03|918.72|914.72|917.51|913.51|30
1619122680000|2021-04-22 20:18:00|918.02|914.02|917.67|913.67|918.17|914.17|917.67|913.67|29
1619122690000|2021-04-22 20:18:10|917.58|913.58|917.52|913.52|917.8|913.8|916.91|912.91|37
1619122700000|2021-04-22 20:18:20|917.51|913.51|916.86|912.86|917.85|913.85|916.86|912.86|32
1619122710000|2021-04-22 20:18:30|916.83|912.83|915.68|911.68|916.83|912.83|915.67|911.67|37
1619122720000|2021-04-22 20:18:40|915.69|911.69|915.71|911.71|915.89|911.89|915.57|911.57|29
1619122730000|2021-04-22 20:18:50|915.8|911.8|916.47|912.47|916.97|912.97|915.8|911.8|35
1619122740000|2021-04-22 20:19:00|916.41|912.41|917|913|917.49|913.49|916.41|912.41|33
1619122750000|2021-04-22 20:19:10|916.88|912.88|916.64|912.64|916.88|912.88|915.89|911.89|38
1619122760000|2021-04-22 20:19:20|916.6|912.6|916.61|912.61|916.92|912.92|916.47|912.47|34
1619122770000|2021-04-22 20:19:30|916.62|912.62|915.61|911.61|916.62|912.62|915.5|911.5|29
1619122780000|2021-04-22 20:19:40|915.6|911.6|916.32|912.32|916.35|912.35|915.6|911.6|30
1619122790000|2021-04-22 20:19:50|916.33|912.33|916.39|912.39|916.41|912.41|916.16|912.16|35
1619122800000|2021-04-22 20:20:00|916.33|912.33|917.6|913.6|917.71|913.71|916.27|912.27|33
1619122810000|2021-04-22 20:20:10|917.61|913.61|917.24|913.24|917.7|913.7|917.16|913.16|26
1619122820000|2021-04-22 20:20:20|917.33|913.33|918.72|914.72|918.72|914.72|917.33|913.33|25
1619122830000|2021-04-22 20:20:30|918.73|914.73|917.58|913.58|918.73|914.73|917.58|913.58|31
1619122840000|2021-04-22 20:20:40|917.28|913.28|917.05|913.05|917.63|913.63|916.66|912.66|32
1619122850000|2021-04-22 20:20:50|917.15|913.15|917.67|913.67|917.7|913.7|917.03|913.03|28
1619122860000|2021-04-22 20:21:00|917.71|913.71|916.94|912.94|918.23|914.23|916.94|912.94|36
1619122870000|2021-04-22 20:21:10|916.93|912.93|915.93|911.93|916.93|912.93|915.62|911.62|33
1619122880000|2021-04-22 20:21:20|915.9|911.9|916.02|912.02|916.43|912.43|915.74|911.74|37
1619122890000|2021-04-22 20:21:30|915.89|911.89|915.58|911.58|916.01|912.01|915.48|911.48|31
1619122900000|2021-04-22 20:21:40|915.7|911.7|915.57|911.57|915.92|911.92|915.39|911.39|31
1619122910000|2021-04-22 20:21:50|915.56|911.56|915.16|911.16|915.56|911.56|914.99|910.99|32
1619122920000|2021-04-22 20:22:00|915.1|911.1|914.41|910.41|915.13|911.13|914.39|910.39|19
1619122930000|2021-04-22 20:22:10|914.62|910.62|913.98|909.98|915.07|911.07|913.95|909.95|31
1619122940000|2021-04-22 20:22:20|913.91|909.91|913.03|909.03|913.93|909.93|912.98|908.98|31
1619122950000|2021-04-22 20:22:30|913.02|909.02|911.39|907.39|913.22|909.22|911.07|907.07|32
1619122960000|2021-04-22 20:22:40|911.42|907.42|910.92|906.92|911.71|907.71|910.9|906.9|35
1619122970000|2021-04-22 20:22:50|910.97|906.97|908.98|904.98|910.99|906.99|908.98|904.98|33
1619122980000|2021-04-22 20:23:00|908.96|904.96|909.26|905.26|909.26|905.26|908.69|904.69|25
1619122990000|2021-04-22 20:23:10|909.21|905.21|907.92|903.92|909.21|905.21|907.81|903.81|30
1619123000000|2021-04-22 20:23:20|907.9|903.9|908.94|904.94|908.94|904.94|907.87|903.87|35
1619123010000|2021-04-22 20:23:30|908.96|904.96|909.28|905.28|910.68|906.68|908.96|904.96|37
1619123020000|2021-04-22 20:23:40|909.43|905.43|910.07|906.07|910.27|906.27|909.43|905.43|24
1619123030000|2021-04-22 20:23:50|910.24|906.24|910.12|906.12|910.49|906.49|909.84|905.84|32
1619123040000|2021-04-22 20:24:00|910.16|906.16|907.94|903.94|910.2|906.2|907.68|903.68|38
1619123050000|2021-04-22 20:24:10|907.93|903.93|906.28|902.28|907.93|903.93|906.24|902.24|33
1619123060000|2021-04-22 20:24:20|906.39|902.39|906.41|902.41|906.97|902.97|905.97|901.97|37
1619123070000|2021-04-22 20:24:30|906.38|902.38|906.42|902.42|906.77|902.77|905.88|901.88|36
1619123080000|2021-04-22 20:24:40|906.41|902.41|906.88|902.88|906.88|902.88|906.07|902.07|33
1619123090000|2021-04-22 20:24:50|906.18|902.18|906.49|902.49|906.57|902.57|905.71|901.71|38
1619123100000|2021-04-22 20:25:00|906.51|902.51|906.08|902.08|907|903|906.08|902.08|35
1619123110000|2021-04-22 20:25:10|906.11|902.11|905.24|901.24|906.11|902.11|905.24|901.24|36
1619123120000|2021-04-22 20:25:20|905.08|901.08|904.38|900.38|905.15|901.15|904.16|900.16|35
1619123130000|2021-04-22 20:25:30|904.46|900.46|904.62|900.62|905.88|901.88|904.45|900.45|36
1619123140000|2021-04-22 20:25:40|904.66|900.66|905.99|901.99|905.99|901.99|904.32|900.32|38
1619123150000|2021-04-22 20:25:50|905.81|901.81|905.87|901.87|906.21|902.21|905.81|901.81|38
1619123160000|2021-04-22 20:26:00|905.83|901.83|905.46|901.46|905.92|901.92|905.13|901.13|38
1619123170000|2021-04-22 20:26:10|905.59|901.59|904.71|900.71|905.59|901.59|904.6|900.6|38
1619123180000|2021-04-22 20:26:20|904.29|900.29|905.1|901.1|905.48|901.48|903.87|899.87|38
1619123190000|2021-04-22 20:26:30|905.15|901.15|903.71|899.71|905.19|901.19|903.46|899.46|38
1619123200000|2021-04-22 20:26:40|903.68|899.68|904.1|900.1|904.1|900.1|903.16|899.16|39
1619123210000|2021-04-22 20:26:50|903.85|899.85|903.29|899.29|903.96|899.96|902.87|898.87|35
1619123220000|2021-04-22 20:27:00|903.4|899.4|902.01|898.01|903.82|899.82|902.01|898.01|39
1619123230000|2021-04-22 20:27:10|902.19|898.19|902.03|898.03|902.36|898.36|900.98|896.98|40
1619123240000|2021-04-22 20:27:20|901.95|897.95|899.53|895.53|901.95|897.95|899.15|895.15|28
1619123250000|2021-04-22 20:27:30|899.48|895.48|898.8|894.8|899.48|895.48|897.73|893.73|35
1619123260000|2021-04-22 20:27:40|898.81|894.81|897.82|893.82|899.24|895.24|897.79|893.79|34
1619123270000|2021-04-22 20:27:50|897.83|893.83|897.52|893.52|898.01|894.01|897.52|893.52|31
1619123280000|2021-04-22 20:28:00|897.49|893.49|898.37|894.37|898.37|894.37|897.41|893.41|38
1619123290000|2021-04-22 20:28:10|898.29|894.29|897.02|893.02|898.35|894.35|896.64|892.64|28
1619123300000|2021-04-22 20:28:20|896.94|892.94|896.31|892.31|897.29|893.29|896.31|892.31|37
1619123310000|2021-04-22 20:28:30|896.52|892.52|896.22|892.22|896.75|892.75|895.46|891.46|35
1619123320000|2021-04-22 20:28:40|896.66|892.66|897.07|893.07|897.07|893.07|896.58|892.58|35
1619123330000|2021-04-22 20:28:50|897.04|893.04|896.32|892.32|897.13|893.13|896.28|892.28|38
1619123340000|2021-04-22 20:29:00|896.13|892.13|897.3|893.3|897.79|893.79|896.13|892.13|38
1619123350000|2021-04-22 20:29:10|897.62|893.62|898.8|894.8|899.22|895.22|897.44|893.44|37
1619123360000|2021-04-22 20:29:20|898.56|894.56|900.17|896.17|900.18|896.18|898.22|894.22|38
1619123370000|2021-04-22 20:29:30|900.13|896.13|901.19|897.19|901.19|897.19|899.9|895.9|38
1619123380000|2021-04-22 20:29:40|901.12|897.12|900.21|896.21|902.08|898.08|900.21|896.21|35
1619123390000|2021-04-22 20:29:50|900.25|896.25|900.68|896.68|900.68|896.68|899.96|895.96|18
1619123400000|2021-04-22 20:30:00|900.53|896.53|901.69|897.69|901.69|897.69|900.45|896.45|31
1619123410000|2021-04-22 20:30:10|901.75|897.75|901.38|897.38|902.24|898.24|901.38|897.38|29
1619123420000|2021-04-22 20:30:20|901.35|897.35|903.02|899.02|903.07|899.07|901.04|897.04|29
1619123430000|2021-04-22 20:30:30|903.06|899.06|902.4|898.4|903.68|899.68|902.4|898.4|26
1619123440000|2021-04-22 20:30:40|902.44|898.44|903.8|899.8|903.8|899.8|902.35|898.35|31
1619123450000|2021-04-22 20:30:50|903.86|899.86|903.09|899.09|903.96|899.96|902.89|898.89|33
1619123460000|2021-04-22 20:31:00|903.12|899.12|903.44|899.44|903.97|899.97|903.1|899.1|30
1619123470000|2021-04-22 20:31:10|903.55|899.55|904.6|900.6|904.66|900.66|903.55|899.55|33
1619123480000|2021-04-22 20:31:20|904.53|900.53|904.48|900.48|904.53|900.53|904.26|900.26|24
1619123490000|2021-04-22 20:31:30|904.43|900.43|905.29|901.29|905.29|901.29|904.43|900.43|22
1619123500000|2021-04-22 20:31:40|905.26|901.26|905.42|901.42|905.65|901.65|905.19|901.19|24
1619123510000|2021-04-22 20:31:50|905.43|901.43|905.67|901.67|905.91|901.91|905.25|901.25|26
1619123520000|2021-04-22 20:32:00|905.83|901.83|907.35|903.35|907.42|903.42|905.67|901.67|9
1619123530000|2021-04-22 20:32:10|907.29|903.29|906.32|902.32|907.66|903.66|906.32|902.32|33
1619123540000|2021-04-22 20:32:20|905.93|901.93|904.45|900.45|905.93|901.93|904.24|900.24|30
1619123550000|2021-04-22 20:32:30|904.49|900.49|906.92|902.92|907.09|903.09|904.49|900.49|35
1619123560000|2021-04-22 20:32:40|906.95|902.95|906.29|902.29|907.05|903.05|906.1|902.1|27
1619123570000|2021-04-22 20:32:50|906.27|902.27|905.69|901.69|906.27|902.27|905.47|901.47|31
1619123580000|2021-04-22 20:33:00|905.65|901.65|905.55|901.55|905.73|901.73|905.53|901.53|18
1619123590000|2021-04-22 20:33:10|905.53|901.53|906.21|902.21|906.21|902.21|905.46|901.46|32
1619123600000|2021-04-22 20:33:20|906.1|902.1|905.93|901.93|906.19|902.19|905.79|901.79|31
1619123610000|2021-04-22 20:33:30|905.8|901.8|904.03|900.03|905.81|901.81|904.03|900.03|31
1619123620000|2021-04-22 20:33:40|904.11|900.11|902.96|898.96|904.17|900.17|902.67|898.67|34
1619123630000|2021-04-22 20:33:50|902.91|898.91|899.27|895.27|902.91|898.91|898.99|894.99|28
1619123640000|2021-04-22 20:34:00|899.32|895.32|897.93|893.93|899.96|895.96|897.93|893.93|35
1619123650000|2021-04-22 20:34:10|897.78|893.78|899.64|895.64|899.64|895.64|897.75|893.75|34
1619123660000|2021-04-22 20:34:20|899.68|895.68|899.77|895.77|900.34|896.34|899.23|895.23|37
1619123670000|2021-04-22 20:34:30|899.76|895.76|899.71|895.71|899.79|895.79|899.17|895.17|38
1619123680000|2021-04-22 20:34:40|899.56|895.56|901.36|897.36|901.65|897.65|899.56|895.56|35
1619123690000|2021-04-22 20:34:50|901.35|897.35|899.12|895.12|901.37|897.37|899.12|895.12|31
1619123700000|2021-04-22 20:35:00|899.22|895.22|901.16|897.16|901.28|897.28|899.22|895.22|38
1619123710000|2021-04-22 20:35:10|901.22|897.22|900.89|896.89|902.66|898.66|900.74|896.74|35
1619123720000|2021-04-22 20:35:20|901.06|897.06|900.85|896.85|901.58|897.58|900.21|896.21|36
1619123730000|2021-04-22 20:35:30|900.64|896.64|901.26|897.26|901.93|897.93|900.59|896.59|36
1619123740000|2021-04-22 20:35:40|901.23|897.23|899.75|895.75|901.23|897.23|899.7|895.7|31
1619123750000|2021-04-22 20:35:50|899.76|895.76|900.5|896.5|900.5|896.5|899.3|895.3|33
1619123760000|2021-04-22 20:36:00|900.51|896.51|899.01|895.01|900.51|896.51|898.44|894.44|31
1619123770000|2021-04-22 20:36:10|899.06|895.06|898.71|894.71|899.06|895.06|898.59|894.59|34
1619123780000|2021-04-22 20:36:20|898.73|894.73|898.63|894.63|898.8|894.8|897.64|893.64|37
1619123790000|2021-04-22 20:36:30|898.57|894.57|900.2|896.2|900.2|896.2|898.57|894.57|33
1619123800000|2021-04-22 20:36:40|900.21|896.21|898.3|894.3|900.24|896.24|898.18|894.18|35
1619123810000|2021-04-22 20:36:50|898.39|894.39|898.5|894.5|898.77|894.77|898.34|894.34|34
1619123820000|2021-04-22 20:37:00|898.49|894.49|897.96|893.96|898.49|894.49|897.93|893.93|27
1619123830000|2021-04-22 20:37:10|897.95|893.95|897.42|893.42|897.96|893.96|897.09|893.09|27
1619123840000|2021-04-22 20:37:20|897.45|893.45|898.23|894.23|898.23|894.23|897.45|893.45|36
1619123850000|2021-04-22 20:37:30|898.27|894.27|898.61|894.61|899.49|895.49|898.27|894.27|36
1619123860000|2021-04-22 20:37:40|898.7|894.7|898.26|894.26|899.16|895.16|898.21|894.21|37
1619123870000|2021-04-22 20:37:50|898.32|894.32|897.7|893.7|898.41|894.41|897.63|893.63|27
1619123880000|2021-04-22 20:38:00|897.71|893.71|897.76|893.76|898.1|894.1|897.71|893.71|18
1619123890000|2021-04-22 20:38:10|897.87|893.87|899.4|895.4|899.64|895.64|897.87|893.87|32
1619123900000|2021-04-22 20:38:20|899.37|895.37|900.35|896.35|900.69|896.69|899.37|895.37|27
1619123910000|2021-04-22 20:38:30|900.34|896.34|900.02|896.02|900.34|896.34|898.9|894.9|30
1619123920000|2021-04-22 20:38:40|900.01|896.01|902.05|898.05|902.07|898.07|899.84|895.84|34
1619123930000|2021-04-22 20:38:50|902.06|898.06|900.84|896.84|902.25|898.25|900.79|896.79|26
1619123940000|2021-04-22 20:39:00|900.88|896.88|900.65|896.65|900.88|896.88|900.55|896.55|29
1619123950000|2021-04-22 20:39:10|900.67|896.67|902.69|898.69|902.77|898.77|900.67|896.67|35
1619123960000|2021-04-22 20:39:20|902.66|898.66|904.47|900.47|904.47|900.47|902.49|898.49|38
1619123970000|2021-04-22 20:39:30|904.46|900.46|904.28|900.28|905.23|901.23|904.28|900.28|34
1619123980000|2021-04-22 20:39:40|904.27|900.27|904.58|900.58|904.58|900.58|904.25|900.25|30
1619123990000|2021-04-22 20:39:50|904.57|900.57|904.84|900.84|905.27|901.27|904.57|900.57|28
1619124000000|2021-04-22 20:40:00|904.82|900.82|904.64|900.64|904.92|900.92|904.46|900.46|22
1619124010000|2021-04-22 20:40:10|904.67|900.67|904.66|900.66|904.97|900.97|904.64|900.64|30
1619124020000|2021-04-22 20:40:20|904.67|900.67|904.2|900.2|904.92|900.92|904.2|900.2|24
1619124030000|2021-04-22 20:40:30|904.23|900.23|903.75|899.75|904.28|900.28|903.54|899.54|32
1619124040000|2021-04-22 20:40:40|903.76|899.76|904.11|900.11|904.11|900.11|903.75|899.75|22
1619124050000|2021-04-22 20:40:50|904.1|900.1|904.43|900.43|904.93|900.93|904.1|900.1|18
1619124060000|2021-04-22 20:41:00|904.44|900.44|903.04|899.04|904.49|900.49|903.04|899.04|34
1619124070000|2021-04-22 20:41:10|902.94|898.94|902.42|898.42|902.94|898.94|902.34|898.34|34
1619124080000|2021-04-22 20:41:20|902.49|898.49|901.9|897.9|902.6|898.6|901.9|897.9|28
1619124090000|2021-04-22 20:41:30|901.78|897.78|900.47|896.47|901.78|897.78|900.47|896.47|27
1619124100000|2021-04-22 20:41:40|900.54|896.54|901.29|897.29|901.54|897.54|900.53|896.53|30
1619124110000|2021-04-22 20:41:50|901.25|897.25|899.46|895.46|901.34|897.34|899.46|895.46|36
1619124120000|2021-04-22 20:42:00|899.32|895.32|898.1|894.1|899.61|895.61|898|894|37
1619124130000|2021-04-22 20:42:10|898.21|894.21|897.41|893.41|898.24|894.24|897.24|893.24|32
1619124140000|2021-04-22 20:42:20|897.42|893.42|897.79|893.79|897.83|893.83|897.42|893.42|32
1619124150000|2021-04-22 20:42:30|897.78|893.78|896.27|892.27|897.83|893.83|896.27|892.27|32
1619124160000|2021-04-22 20:42:40|896.36|892.36|896.92|892.92|896.92|892.92|895.75|891.75|39
1619124170000|2021-04-22 20:42:50|897.08|893.08|896.94|892.94|897.24|893.24|896.73|892.73|31
1619124180000|2021-04-22 20:43:00|897.21|893.21|895.91|891.91|897.29|893.29|895.91|891.91|31
1619124190000|2021-04-22 20:43:10|895.9|891.9|896.48|892.48|896.7|892.7|895.77|891.77|37
1619124200000|2021-04-22 20:43:20|896.64|892.64|895.84|891.84|896.84|892.84|895.84|891.84|31
1619124210000|2021-04-22 20:43:30|895.83|891.83|897.13|893.13|897.13|893.13|895.83|891.83|31
1619124220000|2021-04-22 20:43:40|897.1|893.1|897.7|893.7|898.05|894.05|897.1|893.1|32
1619124230000|2021-04-22 20:43:50|897.69|893.69|896.01|892.01|897.88|893.88|895.95|891.95|37
1619124240000|2021-04-22 20:44:00|896.02|892.02|896.76|892.76|896.76|892.76|895.89|891.89|28
1619124250000|2021-04-22 20:44:10|896.91|892.91|897.37|893.37|897.55|893.55|896.91|892.91|35
1619124260000|2021-04-22 20:44:20|897.38|893.38|900.09|896.09|900.09|896.09|897.38|893.38|26
1619124270000|2021-04-22 20:44:30|899.27|895.27|898.96|894.96|899.54|895.54|898.64|894.64|29
1619124280000|2021-04-22 20:44:40|899.43|895.43|898.68|894.68|899.79|895.79|898.52|894.52|29
1619124290000|2021-04-22 20:44:50|898.77|894.77|898.98|894.98|898.98|894.98|898.18|894.18|23
1619124300000|2021-04-22 20:45:00|899.02|895.02|903.54|899.54|903.54|899.54|899.02|895.02|29
1619124310000|2021-04-22 20:45:10|903.52|899.52|903.5|899.5|903.83|899.83|903.27|899.27|30
1619124320000|2021-04-22 20:45:20|903.36|899.36|900.99|896.99|903.37|899.37|900.99|896.99|37
1619124330000|2021-04-22 20:45:30|901.1|897.1|899.1|895.1|901.1|897.1|899.1|895.1|37
1619124340000|2021-04-22 20:45:40|898.77|894.77|900.57|896.57|900.57|896.57|898.56|894.56|38
1619124350000|2021-04-22 20:45:50|900.8|896.8|900.8|896.8|900.8|896.8|898.97|894.97|27
1619124360000|2021-04-22 20:46:00|899.78|895.78|897.16|893.16|900.8|896.8|896.88|892.88|30
1619124370000|2021-04-22 20:46:10|897.2|893.2|897.32|893.32|898.01|894.01|897.19|893.19|35
1619124380000|2021-04-22 20:46:20|895.28|891.28|894.84|890.84|895.28|891.28|894.67|890.67|27
1619124390000|2021-04-22 20:46:30|894.85|890.85|895.18|891.18|895.18|891.18|894.78|890.78|35
1619124400000|2021-04-22 20:46:40|895.22|891.22|895.57|891.57|895.85|891.85|895.22|891.22|35
1619124410000|2021-04-22 20:46:50|895.53|891.53|895.74|891.74|896.12|892.12|895.28|891.28|33
1619124420000|2021-04-22 20:47:00|895.71|891.71|896.73|892.73|896.76|892.76|895.56|891.56|33
1619124430000|2021-04-22 20:47:10|896.61|892.61|898.55|894.55|898.79|894.79|896.29|892.29|36
1619124440000|2021-04-22 20:47:20|898.4|894.4|896.49|892.49|898.61|894.61|896.49|892.49|39
1619124450000|2021-04-22 20:47:30|896.88|892.88|895.84|891.84|896.88|892.88|895.76|891.76|36
1619124460000|2021-04-22 20:47:40|896.31|892.31|894.53|890.53|896.31|892.31|894.51|890.51|37
1619124470000|2021-04-22 20:47:50|894.52|890.52|893.91|889.91|894.6|890.6|893.51|889.51|34
1619124480000|2021-04-22 20:48:00|893.74|889.74|894.81|890.81|894.9|890.9|893.49|889.49|33
1619124490000|2021-04-22 20:48:10|894.93|890.93|893.08|889.08|894.93|890.93|892.76|888.76|37
1619124500000|2021-04-22 20:48:20|893.06|889.06|890.41|886.41|893.06|889.06|890.37|886.37|39
1619124510000|2021-04-22 20:48:30|890.14|886.14|890.68|886.68|890.68|886.68|889.37|885.37|36
1619124520000|2021-04-22 20:48:40|890.77|886.77|890.75|886.75|891.69|887.69|890.36|886.36|36
1619124530000|2021-04-22 20:48:50|890.85|886.85|890.6|886.6|891.43|887.43|890.36|886.36|38
1619124540000|2021-04-22 20:49:00|890.56|886.56|890.47|886.47|890.82|886.82|890.15|886.15|36
1619124550000|2021-04-22 20:49:10|890.6|886.6|889.61|885.61|890.74|886.74|889.4|885.4|36
1619124560000|2021-04-22 20:49:20|888.95|884.95|889.52|885.52|890.25|886.25|888.95|884.95|30
1619124570000|2021-04-22 20:49:30|889.7|885.7|889.53|885.53|889.84|885.84|888.71|884.71|31
1619124580000|2021-04-22 20:49:40|889.64|885.64|889.41|885.41|890.28|886.28|889.37|885.37|37
1619124590000|2021-04-22 20:49:50|889.4|885.4|889.01|885.01|889.4|885.4|888.54|884.54|38
1619124600000|2021-04-22 20:50:00|888.98|884.98|890.13|886.13|890.17|886.17|888.93|884.93|33
1619124610000|2021-04-22 20:50:10|889.97|885.97|889.39|885.39|890.24|886.24|888.84|884.84|38
1619124620000|2021-04-22 20:50:20|889.47|885.47|889.25|885.25|889.55|885.55|888.98|884.98|33
1619124630000|2021-04-22 20:50:30|889.18|885.18|889.88|885.88|889.93|885.93|889.09|885.09|34
1619124640000|2021-04-22 20:50:40|889.87|885.87|890.86|886.86|890.86|886.86|889.51|885.51|39
1619124650000|2021-04-22 20:50:50|890.83|886.83|891.46|887.46|891.49|887.49|890.64|886.64|37
1619124660000|2021-04-22 20:51:00|891.57|887.57|892.72|888.72|892.82|888.82|890.07|886.07|37
1619124670000|2021-04-22 20:51:10|892.92|888.92|891.85|887.85|893.42|889.42|891.7|887.7|38
1619124680000|2021-04-22 20:51:20|891.68|887.68|892.35|888.35|893.57|889.57|890.99|886.99|36
1619124690000|2021-04-22 20:51:30|892.3|888.3|890.8|886.8|892.3|888.3|890.75|886.75|37
1619124700000|2021-04-22 20:51:40|890.71|886.71|890.74|886.74|891.46|887.46|890.64|886.64|38
1619124710000|2021-04-22 20:51:50|890.71|886.71|891.5|887.5|891.5|887.5|890.38|886.38|29
1619124720000|2021-04-22 20:52:00|891.53|887.53|891.35|887.35|891.78|887.78|890.9|886.9|37
1619124730000|2021-04-22 20:52:10|891.54|887.54|890.56|886.56|891.74|887.74|890.56|886.56|36
1619124740000|2021-04-22 20:52:20|890.59|886.59|891.74|887.74|891.74|887.74|890.39|886.39|33
1619124750000|2021-04-22 20:52:30|891.73|887.73|890.66|886.66|891.76|887.76|890.54|886.54|34
1619124760000|2021-04-22 20:52:40|890.6|886.6|889.41|885.41|890.94|886.94|889.41|885.41|35
1619124770000|2021-04-22 20:52:50|889.44|885.44|889.87|885.87|890.08|886.08|889.39|885.39|35
1619124780000|2021-04-22 20:53:00|889.84|885.84|888.71|884.71|889.84|885.84|888.54|884.54|28
1619124790000|2021-04-22 20:53:10|888.68|884.68|885.48|881.48|888.83|884.83|885.48|881.48|36
1619124800000|2021-04-22 20:53:20|885.38|881.38|885.6|881.6|885.77|881.77|885.22|881.22|34
1619124810000|2021-04-22 20:53:30|885.58|881.58|884.01|880.01|885.85|881.85|884.01|880.01|34
1619124820000|2021-04-22 20:53:40|883.92|879.92|882|878|883.92|879.92|882|878|40
1619124830000|2021-04-22 20:53:50|881.96|877.96|882.16|878.16|882.2|878.2|881.14|877.14|36
1619124840000|2021-04-22 20:54:00|882.12|878.12|881.56|877.56|882.62|878.62|881.53|877.53|35
1619124850000|2021-04-22 20:54:10|881.57|877.57|882.04|878.04|883.04|879.04|881.51|877.51|39
1619124860000|2021-04-22 20:54:20|881.98|877.98|881.81|877.81|882.46|878.46|881.54|877.54|35
1619124870000|2021-04-22 20:54:30|881.68|877.68|880.88|876.88|881.99|877.99|880.58|876.58|36
1619124880000|2021-04-22 20:54:40|879.89|875.89|878.76|874.76|880.25|876.25|878.72|874.72|39
1619124890000|2021-04-22 20:54:50|878.67|874.67|879.3|875.3|880.09|876.09|878.07|874.07|38
1619124900000|2021-04-22 20:55:00|879.19|875.19|881.18|877.18|881.18|877.18|878.61|874.61|39
1619124910000|2021-04-22 20:55:10|881.15|877.15|882.54|878.54|882.54|878.54|881.15|877.15|28
1619124920000|2021-04-22 20:55:20|882.96|878.96|882.8|878.8|883.32|879.32|881.25|877.25|38
1619124930000|2021-04-22 20:55:30|882.98|878.98|881.89|877.89|883.13|879.13|881.26|877.26|36
1619124940000|2021-04-22 20:55:40|882.01|878.01|884.91|880.91|884.91|880.91|881.9|877.9|36
1619124950000|2021-04-22 20:55:50|884.84|880.84|884.06|880.06|884.86|880.86|883.52|879.52|37
1619124960000|2021-04-22 20:56:00|884.07|880.07|884.39|880.39|884.39|880.39|883.04|879.04|40
1619124970000|2021-04-22 20:56:10|884.41|880.41|886.14|882.14|886.23|882.23|884.41|880.41|36
1619124980000|2021-04-22 20:56:20|886.04|882.04|886.77|882.77|886.77|882.77|885.88|881.88|31
1619124990000|2021-04-22 20:56:30|886.79|882.79|887.68|883.68|887.73|883.73|886.79|882.79|32
1619125000000|2021-04-22 20:56:40|887.73|883.73|886.87|882.87|888.05|884.05|886.87|882.87|34
1619125010000|2021-04-22 20:56:50|886.68|882.68|887.1|883.1|887.31|883.31|886.14|882.14|35
1619125020000|2021-04-22 20:57:00|887.11|883.11|888.18|884.18|888.21|884.21|887.11|883.11|30
1619125030000|2021-04-22 20:57:10|888.21|884.21|886.98|882.98|888.28|884.28|886.93|882.93|28
1619125040000|2021-04-22 20:57:20|886.97|882.97|888.06|884.06|888.06|884.06|886.03|882.03|35
1619125050000|2021-04-22 20:57:30|887.97|883.97|887.32|883.32|888.41|884.41|887.31|883.31|36
1619125060000|2021-04-22 20:57:40|887.14|883.14|886.82|882.82|887.53|883.53|886.72|882.72|35
1619125070000|2021-04-22 20:57:50|886.52|882.52|886.13|882.13|886.55|882.55|885.93|881.93|33
1619125080000|2021-04-22 20:58:00|886.09|882.09|887.39|883.39|887.39|883.39|885.96|881.96|21
1619125090000|2021-04-22 20:58:10|887.41|883.41|888.7|884.7|888.7|884.7|887.35|883.35|38
1619125100000|2021-04-22 20:58:20|888.75|884.75|888.6|884.6|888.75|884.75|887.65|883.65|36
1619125110000|2021-04-22 20:58:30|888.58|884.58|888.25|884.25|888.58|884.58|888.12|884.12|34
1619125120000|2021-04-22 20:58:40|888.37|884.37|888.61|884.61|888.64|884.64|888.19|884.19|30
1619125130000|2021-04-22 20:58:50|888.7|884.7|888.78|884.78|889.58|885.58|888.69|884.69|33
1619125140000|2021-04-22 20:59:00|888.79|884.79|886.95|882.95|888.79|884.79|886.95|882.95|37
1619125150000|2021-04-22 20:59:10|886.78|882.78|885.3|881.3|886.84|882.84|885.29|881.29|39
1619125160000|2021-04-22 20:59:20|885.11|881.11|885.15|881.15|886.22|882.22|884.97|880.97|36
1619125170000|2021-04-22 20:59:30|885.35|881.35|883.15|879.15|885.37|881.37|882.87|878.87|36
1619125180000|2021-04-22 20:59:40|883.38|879.38|882.51|878.51|883.38|879.38|882.51|878.51|33
1619125190000|2021-04-22 20:59:50|882.44|878.44|881.86|877.86|882.44|878.44|881.43|877.43|35
1619125200000|2021-04-22 21:00:00|881.96|877.96|879.93|875.93|882.09|878.09|879.88|875.88|32
1619125210000|2021-04-22 21:00:10|880.07|876.07|879.86|875.86|880.16|876.16|879.44|875.44|37
1619125220000|2021-04-22 21:00:20|879.76|875.76|880.64|876.64|881.04|877.04|879.36|875.36|38
1619125230000|2021-04-22 21:00:30|881.02|877.02|881.11|877.11|881.18|877.18|880.49|876.49|30
1619125240000|2021-04-22 21:00:40|881.08|877.08|881.22|877.22|881.22|877.22|880.73|876.73|30
1619125250000|2021-04-22 21:00:50|881.23|877.23|881.26|877.26|881.33|877.33|881.12|877.12|22
1619125260000|2021-04-22 21:01:00|881.23|877.23|882.53|878.53|882.53|878.53|881.23|877.23|34
1619125270000|2021-04-22 21:01:10|882.52|878.52|885.97|881.97|886.02|882.02|882.21|878.21|38
1619125280000|2021-04-22 21:01:20|885.99|881.99|885.41|881.41|886.42|882.42|884.74|880.74|37
1619125290000|2021-04-22 21:01:30|885.47|881.47|883.83|879.83|885.47|881.47|883.6|879.6|37
1619125300000|2021-04-22 21:01:40|883.92|879.92|882.77|878.77|883.92|879.92|882.75|878.75|34
1619125310000|2021-04-22 21:01:50|882.78|878.78|883.24|879.24|883.24|879.24|882.78|878.78|34
1619125320000|2021-04-22 21:02:00|883.36|879.36|882.47|878.47|883.69|879.69|882.47|878.47|33
1619125330000|2021-04-22 21:02:10|882.37|878.37|882.1|878.1|882.37|878.37|881.87|877.87|32
1619125340000|2021-04-22 21:02:20|881.99|877.99|880.89|876.89|882.03|878.03|880.89|876.89|35
1619125350000|2021-04-22 21:02:30|880.75|876.75|879.36|875.36|880.77|876.77|879.36|875.36|37
1619125360000|2021-04-22 21:02:40|879.83|875.83|875.01|871.01|879.83|875.83|874.44|870.44|38
1619125370000|2021-04-22 21:02:50|871.74|867.74|871.34|867.34|871.75|867.75|870.2|866.2|37
1619125380000|2021-04-22 21:03:00|870.92|866.92|869|865|871.1|867.1|868.95|864.95|35
1619125390000|2021-04-22 21:03:10|869.04|865.04|868.59|864.59|869.58|865.58|868.52|864.52|39
1619125400000|2021-04-22 21:03:20|868.24|864.24|865.47|861.47|868.27|864.27|864.87|860.87|36
1619125410000|2021-04-22 21:03:30|865.14|861.14|868.12|864.12|868.28|864.28|865.14|861.14|35
1619125420000|2021-04-22 21:03:40|868.04|864.04|866.41|862.41|868.68|864.68|866.12|862.12|37
1619125430000|2021-04-22 21:03:50|866.32|862.32|864.67|860.67|866.32|862.32|864.23|860.23|33
1619125440000|2021-04-22 21:04:00|864.9|860.9|867.57|863.57|867.87|863.87|864.86|860.86|35
1619125450000|2021-04-22 21:04:10|867.54|863.54|866.09|862.09|868.29|864.29|865.2|861.2|36
1619125460000|2021-04-22 21:04:20|865.84|861.84|865.03|861.03|866.51|862.51|864.53|860.53|38
1619125470000|2021-04-22 21:04:30|864.86|860.86|864.02|860.02|865.54|861.54|864.02|860.02|40
1619125480000|2021-04-22 21:04:40|863.23|859.23|861.68|857.68|863.97|859.97|861.54|857.54|31
1619125490000|2021-04-22 21:04:50|861.66|857.66|863.14|859.14|863.27|859.27|861.11|857.11|35
1619125500000|2021-04-22 21:05:00|862.28|858.28|863.28|859.28|865.47|861.47|862|858|26
1619125510000|2021-04-22 21:05:10|863.42|859.42|863.32|859.32|865.47|861.47|862.88|858.88|32
1619125520000|2021-04-22 21:05:20|863.16|859.16|861.98|857.98|863.16|859.16|860.82|856.82|34
1619125530000|2021-04-22 21:05:30|862.07|858.07|863.8|859.8|863.88|859.88|862.07|858.07|31
1619125540000|2021-04-22 21:05:40|863.7|859.7|865.16|861.16|865.26|861.26|863.7|859.7|24
1619125550000|2021-04-22 21:05:50|864.96|860.96|865.19|861.19|865.62|861.62|864.96|860.96|29
1619125560000|2021-04-22 21:06:00|865.03|861.03|866.2|862.2|866.25|862.25|865.03|861.03|30
1619125570000|2021-04-22 21:06:10|866.03|862.03|866.33|862.33|866.33|862.33|865.48|861.48|33
1619125580000|2021-04-22 21:06:20|866.28|862.28|866.08|862.08|866.29|862.29|865.9|861.9|18
1619125590000|2021-04-22 21:06:30|866.09|862.09|868.29|864.29|868.36|864.36|866.09|862.09|26
1619125600000|2021-04-22 21:06:40|868.35|864.35|867.02|863.02|868.58|864.58|866.8|862.8|35
1619125610000|2021-04-22 21:06:50|867|863|863.83|859.83|867|863|863.83|859.83|33
1619125620000|2021-04-22 21:07:00|863.92|859.92|863.68|859.68|863.92|859.92|862.05|858.05|25
1619125630000|2021-04-22 21:07:10|863.69|859.69|863.15|859.15|863.89|859.89|862.23|858.23|36
1619125640000|2021-04-22 21:07:20|863.02|859.02|862.02|858.02|863.07|859.07|861.73|857.73|26
1619125650000|2021-04-22 21:07:30|862.01|858.01|857.74|853.74|862.3|858.3|857.74|853.74|26
1619125660000|2021-04-22 21:07:40|857.73|853.73|861.51|857.51|861.51|857.51|857.7|853.7|17
1619125670000|2021-04-22 21:07:50|860.37|856.37|859.95|855.95|861.51|857.51|859.87|855.87|23
1619125680000|2021-04-22 21:08:00|859.15|855.15|860.71|856.71|861.51|857.51|859.15|855.15|15
1619125690000|2021-04-22 21:08:10|860.21|856.21|858.85|854.85|861.51|857.51|858.85|854.85|19
1619125700000|2021-04-22 21:08:20|858.86|854.86|854.58|850.58|858.92|854.92|854.27|850.27|26
1619125710000|2021-04-22 21:08:30|853.96|849.96|852.56|848.56|854.58|850.58|852.5|848.5|20
1619125720000|2021-04-22 21:08:40|852.55|848.55|851.97|847.97|852.66|848.66|851.94|847.94|29
1619125730000|2021-04-22 21:08:50|851.96|847.96|852.61|848.61|852.68|848.68|851.69|847.69|24
1619125740000|2021-04-22 21:09:00|852.59|848.59|852.42|848.42|852.64|848.64|851.72|847.72|16
1619125750000|2021-04-22 21:09:10|851.43|847.43|852.42|848.42|852.66|848.66|851.43|847.43|19
1619125760000|2021-04-22 21:09:20|851.91|847.91|852.42|848.42|852.42|848.42|851.88|847.88|4
1619125770000|2021-04-22 21:09:30|851.55|847.55|852.42|848.42|852.42|848.42|851.54|847.54|4
1619125780000|2021-04-22 21:09:40|851.82|847.82|851.95|847.95|852.42|848.42|851.82|847.82|5
1619125790000|2021-04-22 21:09:50|852.08|848.08|853.41|849.41|853.41|849.41|850.91|846.91|31
1619125800000|2021-04-22 21:10:00|853.5|849.5|853.4|849.4|854.03|850.03|853.4|849.4|21
1619125810000|2021-04-22 21:10:10|853.51|849.51|850.58|846.58|853.58|849.58|850.27|846.27|34
1619125820000|2021-04-22 21:10:20|850.52|846.52|852.46|848.46|852.85|848.85|850.3|846.3|28
1619125830000|2021-04-22 21:10:30|852.25|848.25|851.35|847.35|852.29|848.29|850.85|846.85|15
1619125840000|2021-04-22 21:10:40|851.23|847.23|850.45|846.45|851.23|847.23|850.24|846.24|19
1619125850000|2021-04-22 21:10:50|850.25|846.25|848.67|844.67|850.33|846.33|848.52|844.52|17
1619125860000|2021-04-22 21:11:00|848.41|844.41|848.36|844.36|848.41|844.41|847.4|843.4|15
1619125870000|2021-04-22 21:11:10|848.21|844.21|849.01|845.01|849.64|845.64|848.1|844.1|30
1619125880000|2021-04-22 21:11:20|849.1|845.1|847.54|843.54|849.1|845.1|847.54|843.54|26
1619125890000|2021-04-22 21:11:30|847.69|843.69|847.4|843.4|850.02|846.02|847.4|843.4|24
1619125900000|2021-04-22 21:11:40|847.39|843.39|846.98|842.98|847.56|843.56|846.98|842.98|19
1619125910000|2021-04-22 21:11:50|847.05|843.05|846.86|842.86|847.05|843.05|846.86|842.86|5
1619125920000|2021-04-22 21:12:00|846.88|842.88|846.45|842.45|846.89|842.89|846.45|842.45|6
1619125930000|2021-04-22 21:12:10|846.06|842.06|847.29|843.29|847.41|843.41|846.05|842.05|27
1619125940000|2021-04-22 21:12:20|847.52|843.52|849.74|845.74|849.84|845.84|847.52|843.52|30
1619125950000|2021-04-22 21:12:30|849.76|845.76|853.04|849.04|853.04|849.04|849.76|845.76|31
1619125960000|2021-04-22 21:12:40|851.91|847.91|854.08|850.08|854.08|850.08|851.91|847.91|38
1619125970000|2021-04-22 21:12:50|853.99|849.99|858.01|854.01|858.11|854.11|853.8|849.8|38
1619125980000|2021-04-22 21:13:00|857.94|853.94|860.43|856.43|860.43|856.43|857.94|853.94|38
1619125990000|2021-04-22 21:13:10|860.59|856.59|862.9|858.9|862.9|858.9|860.59|856.59|32
1619126000000|2021-04-22 21:13:20|862.27|858.27|864.47|860.47|865.61|861.61|862.27|858.27|35
1619126010000|2021-04-22 21:13:30|864.04|860.04|862.53|858.53|864.05|860.05|861.95|857.95|33
1619126020000|2021-04-22 21:13:40|863.11|859.11|862.58|858.58|863.38|859.38|861.51|857.51|32
1619126030000|2021-04-22 21:13:50|862.59|858.59|857.23|853.23|862.59|858.59|857.23|853.23|34
1619126040000|2021-04-22 21:14:00|857.22|853.22|862.46|858.46|862.46|858.46|857.22|853.22|39
1619126050000|2021-04-22 21:14:10|862.49|858.49|862.09|858.09|863.13|859.13|861.83|857.83|31
1619126060000|2021-04-22 21:14:20|861.9|857.9|862.37|858.37|862.37|858.37|861.87|857.87|31
1619126070000|2021-04-22 21:14:30|862.39|858.39|864.01|860.01|864.01|860.01|862.39|858.39|33
1619126080000|2021-04-22 21:14:40|863.69|859.69|864.66|860.66|864.95|860.95|863.19|859.19|36
1619126090000|2021-04-22 21:14:50|864.74|860.74|866.05|862.05|867.48|863.48|864.62|860.62|34
1619126100000|2021-04-22 21:15:00|866.44|862.44|870.62|866.62|870.68|866.68|866.25|862.25|31
1619126110000|2021-04-22 21:15:10|870.67|866.67|870.98|866.98|871.07|867.07|870.23|866.23|32
1619126120000|2021-04-22 21:15:20|871.07|867.07|870.35|866.35|871.35|867.35|870.35|866.35|24
1619126130000|2021-04-22 21:15:30|870.41|866.41|869.81|865.81|871.32|867.32|869.49|865.49|27
1619126140000|2021-04-22 21:15:40|869.85|865.85|870.23|866.23|870.54|866.54|869.62|865.62|31
1619126150000|2021-04-22 21:15:50|869.35|865.35|870.11|866.11|870.32|866.32|869.23|865.23|28
1619126160000|2021-04-22 21:16:00|870.14|866.14|868.32|864.32|870.15|866.15|868.32|864.32|33
1619126170000|2021-04-22 21:16:10|868.14|864.14|869.62|865.62|869.62|865.62|867.67|863.67|33
1619126180000|2021-04-22 21:16:20|869.63|865.63|870.17|866.17|870.17|866.17|869.63|865.63|18
1619126190000|2021-04-22 21:16:30|870.22|866.22|870.81|866.81|870.81|866.81|869.95|865.95|30
1619126200000|2021-04-22 21:16:40|870.79|866.79|868.99|864.99|870.79|866.79|868.99|864.99|32
1619126210000|2021-04-22 21:16:50|869.8|865.8|870.59|866.59|870.67|866.67|868.91|864.91|34
1619126220000|2021-04-22 21:17:00|870.6|866.6|870.59|866.59|871.65|867.65|870.55|866.55|29
1619126230000|2021-04-22 21:17:10|871.39|867.39|874.78|870.78|874.81|870.81|870.7|866.7|24
1619126240000|2021-04-22 21:17:20|874.8|870.8|874.02|870.02|874.87|870.87|874.02|870.02|26
1619126250000|2021-04-22 21:17:30|874.06|870.06|873.51|869.51|874.49|870.49|872.74|868.74|36
1619126260000|2021-04-22 21:17:40|873.46|869.46|874.61|870.61|874.61|870.61|872.92|868.92|25
1619126270000|2021-04-22 21:17:50|874.62|870.62|873.16|869.16|874.65|870.65|873.14|869.14|28
1619126280000|2021-04-22 21:18:00|873.43|869.43|874.24|870.24|874.3|870.3|872.97|868.97|31
1619126290000|2021-04-22 21:18:10|874.16|870.16|873.92|869.92|874.16|870.16|873.16|869.16|32
1619126300000|2021-04-22 21:18:20|873.87|869.87|872.1|868.1|874.46|870.46|871.94|867.94|39
1619126310000|2021-04-22 21:18:30|872.09|868.09|873.42|869.42|873.56|869.56|872.09|868.09|27
1619126320000|2021-04-22 21:18:40|873.49|869.49|874.87|870.87|875|871|873.49|869.49|37
1619126330000|2021-04-22 21:18:50|874.58|870.58|874.74|870.74|875.22|871.22|874.58|870.58|25
1619126340000|2021-04-22 21:19:00|874.7|870.7|875.62|871.62|875.7|871.7|874.69|870.69|28
1619126350000|2021-04-22 21:19:10|875.64|871.64|876.54|872.54|876.75|872.75|874.92|870.92|28
1619126360000|2021-04-22 21:19:20|876.57|872.57|880.01|876.01|880.3|876.3|876.54|872.54|24
1619126370000|2021-04-22 21:19:30|880.02|876.02|877.71|873.71|880.02|876.02|877.71|873.71|35
1619126380000|2021-04-22 21:19:40|877.7|873.7|877|873|877.83|873.83|876.46|872.46|30
1619126390000|2021-04-22 21:19:50|876.86|872.86|879.04|875.04|879.06|875.06|876.83|872.83|36
1619126400000|2021-04-22 21:20:00|879.34|875.34|878.95|874.95|879.74|875.74|878.55|874.55|36
1619126410000|2021-04-22 21:20:10|878.96|874.96|879.54|875.54|880.3|876.3|878.96|874.96|28
1619126420000|2021-04-22 21:20:20|879.65|875.65|879.62|875.62|879.65|875.65|877.77|873.77|31
1619126430000|2021-04-22 21:20:30|879.63|875.63|878.72|874.72|879.63|875.63|878.24|874.24|28
1619126440000|2021-04-22 21:20:40|878.39|874.39|878.8|874.8|878.91|874.91|878.03|874.03|31
1619126450000|2021-04-22 21:20:50|878.23|874.23|879.63|875.63|880.81|876.81|877.65|873.65|35
1619126460000|2021-04-22 21:21:00|880.78|876.78|881.12|877.12|881.31|877.31|879.6|875.6|33
1619126470000|2021-04-22 21:21:10|880.33|876.33|880.33|876.33|881.47|877.47|880.23|876.23|34
1619126480000|2021-04-22 21:21:20|880.38|876.38|882.67|878.67|882.67|878.67|880.38|876.38|34
1619126490000|2021-04-22 21:21:30|881.93|877.93|882.16|878.16|883.65|879.65|881.32|877.32|28
1619126500000|2021-04-22 21:21:40|883.23|879.23|882.81|878.81|883.79|879.79|881.35|877.35|30
1619126510000|2021-04-22 21:21:50|882.79|878.79|884.03|880.03|884.15|880.15|881.76|877.76|28
1619126520000|2021-04-22 21:22:00|881.86|877.86|883.03|879.03|884.37|880.37|881.86|877.86|25
1619126530000|2021-04-22 21:22:10|883.04|879.04|883.08|879.08|884.04|880.04|883|879|28
1619126540000|2021-04-22 21:22:20|883.09|879.09|883.1|879.1|884.24|880.24|883.05|879.05|30
1619126550000|2021-04-22 21:22:30|883.11|879.11|882.69|878.69|883.88|879.88|882.37|878.37|34
1619126560000|2021-04-22 21:22:40|882.36|878.36|882.21|878.21|882.72|878.72|881.37|877.37|33
1619126570000|2021-04-22 21:22:50|882.33|878.33|883.17|879.17|883.31|879.31|882.26|878.26|34
1619126580000|2021-04-22 21:23:00|883.09|879.09|883.22|879.22|883.35|879.35|882.8|878.8|34
1619126590000|2021-04-22 21:23:10|883.01|879.01|882.73|878.73|883.2|879.2|882.37|878.37|34
1619126600000|2021-04-22 21:23:20|882.53|878.53|882.18|878.18|882.73|878.73|882.13|878.13|32
1619126610000|2021-04-22 21:23:30|882.23|878.23|883.27|879.27|883.31|879.31|882.15|878.15|30
1619126620000|2021-04-22 21:23:40|883.41|879.41|883.56|879.56|883.86|879.86|883.06|879.06|34
1619126630000|2021-04-22 21:23:50|883.21|879.21|883.88|879.88|883.99|879.99|883.18|879.18|32
1619126640000|2021-04-22 21:24:00|883.83|879.83|884.18|880.18|884.22|880.22|883.81|879.81|29
1619126650000|2021-04-22 21:24:10|883.85|879.85|884.08|880.08|884.31|880.31|883.67|879.67|31
1619126660000|2021-04-22 21:24:20|884.15|880.15|883.61|879.61|884.15|880.15|883.61|879.61|30
1619126670000|2021-04-22 21:24:30|883.63|879.63|883.41|879.41|883.94|879.94|883.41|879.41|31
1619126680000|2021-04-22 21:24:40|883.59|879.59|882.71|878.71|884.6|880.6|882.7|878.7|29
1619126690000|2021-04-22 21:24:50|884.08|880.08|884.51|880.51|884.7|880.7|882.71|878.71|31
1619126700000|2021-04-22 21:25:00|884.49|880.49|884.55|880.55|884.73|880.73|884.27|880.27|27
1619126710000|2021-04-22 21:25:10|884.25|880.25|883.3|879.3|884.41|880.41|883.27|879.27|31
1619126720000|2021-04-22 21:25:20|883.23|879.23|882.41|878.41|883.23|879.23|882.35|878.35|30
1619126730000|2021-04-22 21:25:30|882.42|878.42|882.07|878.07|883.2|879.2|881.48|877.48|36
1619126740000|2021-04-22 21:25:40|881.77|877.77|883.54|879.54|883.6|879.6|881.77|877.77|37
1619126750000|2021-04-22 21:25:50|883.58|879.58|880.82|876.82|883.71|879.71|879.82|875.82|34
1619126760000|2021-04-22 21:26:00|880.64|876.64|880.32|876.32|880.99|876.99|879.11|875.11|17
1619126770000|2021-04-22 21:26:10|880.23|876.23|876.01|872.01|880.28|876.28|876.01|872.01|36
1619126780000|2021-04-22 21:26:20|875.99|871.99|877.34|873.34|877.56|873.56|875.99|871.99|33
1619126790000|2021-04-22 21:26:30|877.4|873.4|877.03|873.03|877.4|873.4|876.87|872.87|32
1619126800000|2021-04-22 21:26:40|877.15|873.15|877.05|873.05|877.3|873.3|876.74|872.74|34
1619126810000|2021-04-22 21:26:50|877.03|873.03|877.83|873.83|878.19|874.19|877.03|873.03|36
1619126820000|2021-04-22 21:27:00|877.85|873.85|878.24|874.24|879.47|875.47|877.79|873.79|36
1619126830000|2021-04-22 21:27:10|878.4|874.4|879.51|875.51|879.83|875.83|878.25|874.25|27
1619126840000|2021-04-22 21:27:20|878.41|874.41|879.21|875.21|879.59|875.59|878.15|874.15|35
1619126850000|2021-04-22 21:27:30|879.26|875.26|880.59|876.59|880.63|876.63|879.24|875.24|28
1619126860000|2021-04-22 21:27:40|880.63|876.63|880.9|876.9|880.9|876.9|880.36|876.36|27
1619126870000|2021-04-22 21:27:50|880.87|876.87|880.64|876.64|881.07|877.07|880.55|876.55|31
1619126880000|2021-04-22 21:28:00|880.53|876.53|880.12|876.12|880.66|876.66|879.96|875.96|32
1619126890000|2021-04-22 21:28:10|880.11|876.11|881.09|877.09|881.09|877.09|880.1|876.1|29
1619126900000|2021-04-22 21:28:20|881.04|877.04|881.41|877.41|881.79|877.79|881.03|877.03|33
1619126910000|2021-04-22 21:28:30|881.86|877.86|882.36|878.36|882.38|878.38|881.43|877.43|32
1619126920000|2021-04-22 21:28:40|881.95|877.95|881.99|877.99|882.35|878.35|881.56|877.56|30
1619126930000|2021-04-22 21:28:50|881.59|877.59|881.77|877.77|882.35|878.35|881.59|877.59|30
1619126940000|2021-04-22 21:29:00|882.04|878.04|882.6|878.6|883.1|879.1|881.43|877.43|25
1619126950000|2021-04-22 21:29:10|882.71|878.71|883|879|883.41|879.41|882.6|878.6|23
1619126960000|2021-04-22 21:29:20|883.05|879.05|883.91|879.91|884.32|880.32|883|879|31
1619126970000|2021-04-22 21:29:30|883.94|879.94|883.68|879.68|883.94|879.94|883.68|879.68|9
1619126980000|2021-04-22 21:29:40|883.76|879.76|883.53|879.53|883.76|879.76|883.49|879.49|20
1619126990000|2021-04-22 21:29:50|883.54|879.54|883.59|879.59|883.69|879.69|883.39|879.39|30
1619127000000|2021-04-22 21:30:00|883.61|879.61|883.57|879.57|883.65|879.65|883.54|879.54|12
1619127010000|2021-04-22 21:30:10|883.43|879.43|881.59|877.59|883.43|879.43|881.48|877.48|33
1619127020000|2021-04-22 21:30:20|881.49|877.49|880.36|876.36|881.49|877.49|879.85|875.85|36
1619127030000|2021-04-22 21:30:30|880.57|876.57|878.59|874.59|880.57|876.57|878.55|874.55|35
1619127040000|2021-04-22 21:30:40|878.6|874.6|877.93|873.93|878.62|874.62|877.87|873.87|30
1619127050000|2021-04-22 21:30:50|877.91|873.91|877.14|873.14|877.92|873.92|877.14|873.14|23
1619127060000|2021-04-22 21:31:00|877.13|873.13|877.11|873.11|877.25|873.25|877.08|873.08|21
1619127070000|2021-04-22 21:31:10|877.1|873.1|877.34|873.34|877.47|873.47|876.96|872.96|36
1619127080000|2021-04-22 21:31:20|877.41|873.41|876.61|872.61|877.41|873.41|876.61|872.61|25
1619127090000|2021-04-22 21:31:30|876.72|872.72|875.85|871.85|876.72|872.72|875.85|871.85|38
1619127100000|2021-04-22 21:31:40|875.92|871.92|876.55|872.55|876.55|872.55|875.92|871.92|33
1619127110000|2021-04-22 21:31:50|876.73|872.73|877.09|873.09|877.3|873.3|876.73|872.73|36
1619127120000|2021-04-22 21:32:00|877.08|873.08|877.78|873.78|878.28|874.28|877.08|873.08|32
1619127130000|2021-04-22 21:32:10|877.8|873.8|877.95|873.95|878.61|874.61|877.8|873.8|27
1619127140000|2021-04-22 21:32:20|878.45|874.45|878.15|874.15|878.8|874.8|877.93|873.93|31
1619127150000|2021-04-22 21:32:30|878.79|874.79|878.42|874.42|878.96|874.96|877.94|873.94|29
1619127160000|2021-04-22 21:32:40|878.4|874.4|877.71|873.71|878.99|874.99|877.55|873.55|35
1619127170000|2021-04-22 21:32:50|878.14|874.14|879.03|875.03|879.09|875.09|877.71|873.71|24
1619127180000|2021-04-22 21:33:00|879.07|875.07|879.3|875.3|879.3|875.3|879.07|875.07|15
1619127190000|2021-04-22 21:33:10|879.23|875.23|879.67|875.67|879.79|875.79|879.23|875.23|32
1619127200000|2021-04-22 21:33:20|879.69|875.69|879.61|875.61|879.76|875.76|879.61|875.61|29
1619127210000|2021-04-22 21:33:30|879.6|875.6|879.3|875.3|879.7|875.7|879.3|875.3|32
1619127220000|2021-04-22 21:33:40|879.28|875.28|877.77|873.77|879.32|875.32|877.72|873.72|34
1619127230000|2021-04-22 21:33:50|877.91|873.91|877.47|873.47|877.91|873.91|877.46|873.46|30
1619127240000|2021-04-22 21:34:00|877.53|873.53|877.79|873.79|877.79|873.79|877.34|873.34|30
1619127250000|2021-04-22 21:34:10|877.81|873.81|877.64|873.64|878|874|877.55|873.55|25
1619127260000|2021-04-22 21:34:20|877.66|873.66|877.43|873.43|877.79|873.79|877.31|873.31|23
1619127270000|2021-04-22 21:34:30|877.52|873.52|876.53|872.53|877.69|873.69|876.53|872.53|33
1619127280000|2021-04-22 21:34:40|876.57|872.57|876.48|872.48|876.69|872.69|876.36|872.36|23
1619127290000|2021-04-22 21:34:50|876.52|872.52|875.57|871.57|876.52|872.52|875.56|871.56|31
1619127300000|2021-04-22 21:35:00|875.59|871.59|875.6|871.6|875.87|871.87|875.52|871.52|32
1619127310000|2021-04-22 21:35:10|875.57|871.57|873.55|869.55|875.59|871.59|873.47|869.47|34
1619127320000|2021-04-22 21:35:20|873.51|869.51|874.35|870.35|874.35|870.35|873.16|869.16|36
1619127330000|2021-04-22 21:35:30|874.39|870.39|874.83|870.83|874.94|870.94|874.34|870.34|21
1619127340000|2021-04-22 21:35:40|874.84|870.84|874.66|870.66|874.97|870.97|874.55|870.55|30
1619127350000|2021-04-22 21:35:50|874.79|870.79|875.1|871.1|875.21|871.21|874.79|870.79|31
1619127360000|2021-04-22 21:36:00|875.23|871.23|876.43|872.43|876.53|872.53|875.1|871.1|30
1619127370000|2021-04-22 21:36:10|876.44|872.44|876.14|872.14|876.73|872.73|876.11|872.11|26
1619127380000|2021-04-22 21:36:20|876.13|872.13|876.49|872.49|876.63|872.63|876.12|872.12|27
1619127390000|2021-04-22 21:36:30|876.3|872.3|876.34|872.34|876.54|872.54|876.3|872.3|21
1619127400000|2021-04-22 21:36:40|877.12|873.12|876.89|872.89|877.17|873.17|876.88|872.88|20
1619127410000|2021-04-22 21:36:50|876.95|872.95|877.21|873.21|877.42|873.42|876.88|872.88|26
1619127420000|2021-04-22 21:37:00|877.2|873.2|878.5|874.5|878.77|874.77|877.2|873.2|33
1619127430000|2021-04-22 21:37:10|878.77|874.77|880.98|876.98|880.98|876.98|878.77|874.77|34
1619127440000|2021-04-22 21:37:20|880.62|876.62|883.3|879.3|883.31|879.31|880.6|876.6|33
1619127450000|2021-04-22 21:37:30|883.36|879.36|883.59|879.59|884.17|880.17|883.17|879.17|29
1619127460000|2021-04-22 21:37:40|883.68|879.68|885.06|881.06|885.08|881.08|883.68|879.68|28
1619127470000|2021-04-22 21:37:50|885.08|881.08|885.03|881.03|885.17|881.17|885.01|881.01|28
1619127480000|2021-04-22 21:38:00|885.02|881.02|884.96|880.96|885.16|881.16|884.83|880.83|32
1619127490000|2021-04-22 21:38:10|884.95|880.95|882.84|878.84|884.96|880.96|882.84|878.84|33
1619127500000|2021-04-22 21:38:20|883.07|879.07|882.18|878.18|883.07|879.07|882.18|878.18|30
1619127510000|2021-04-22 21:38:30|882.19|878.19|879.01|875.01|882.19|878.19|878.8|874.8|34
1619127520000|2021-04-22 21:38:40|878.55|874.55|879.48|875.48|879.48|875.48|878.53|874.53|37
1619127530000|2021-04-22 21:38:50|879.69|875.69|881.89|877.89|882.13|878.13|879.21|875.21|38
1619127540000|2021-04-22 21:39:00|881.92|877.92|884.99|880.99|884.99|880.99|881.92|877.92|38
1619127550000|2021-04-22 21:39:10|884.92|880.92|880.7|876.7|884.94|880.94|880.69|876.69|38
1619127560000|2021-04-22 21:39:20|880.54|876.54|882.38|878.38|882.38|878.38|880.3|876.3|38
1619127570000|2021-04-22 21:39:30|882.3|878.3|882.73|878.73|882.89|878.89|881.73|877.73|39
1619127580000|2021-04-22 21:39:40|882.42|878.42|882.82|878.82|883.3|879.3|882.02|878.02|33
1619127590000|2021-04-22 21:39:50|884.57|880.57|883.46|879.46|884.57|880.57|883.46|879.46|36
1619127600000|2021-04-22 21:40:00|883.37|879.37|883.62|879.62|883.69|879.69|882.83|878.83|32
1619127610000|2021-04-22 21:40:10|883.45|879.45|884.29|880.29|884.48|880.48|883.45|879.45|33
1619127620000|2021-04-22 21:40:20|884.25|880.25|883.28|879.28|884.3|880.3|883.15|879.15|33
1619127630000|2021-04-22 21:40:30|883.29|879.29|883.73|879.73|884.05|880.05|882.97|878.97|33
1619127640000|2021-04-22 21:40:40|883.85|879.85|884.25|880.25|884.35|880.35|883.8|879.8|37
1619127650000|2021-04-22 21:40:50|884.27|880.27|883.8|879.8|884.33|880.33|883.55|879.55|36
1619127660000|2021-04-22 21:41:00|884.24|880.24|883.86|879.86|884.33|880.33|883.7|879.7|32
1619127670000|2021-04-22 21:41:10|884.17|880.17|883.87|879.87|884.48|880.48|883.64|879.64|29
1619127680000|2021-04-22 21:41:20|883.82|879.82|882.87|878.87|883.82|879.82|882.82|878.82|31
1619127690000|2021-04-22 21:41:30|883.05|879.05|882.8|878.8|883.09|879.09|882.8|878.8|21
1619127700000|2021-04-22 21:41:40|882.61|878.61|881.74|877.74|882.61|878.61|881.59|877.59|34
1619127710000|2021-04-22 21:41:50|881.92|877.92|880.9|876.9|881.93|877.93|880.9|876.9|34
1619127720000|2021-04-22 21:42:00|880.95|876.95|880.76|876.76|881.13|877.13|880.69|876.69|35
1619127730000|2021-04-22 21:42:10|880.72|876.72|880.21|876.21|880.82|876.82|879.9|875.9|29
1619127740000|2021-04-22 21:42:20|879.9|875.9|879.48|875.48|880|876|879.44|875.44|23
1619127750000|2021-04-22 21:42:30|879.43|875.43|879.8|875.8|879.92|875.92|879.38|875.38|28
1619127760000|2021-04-22 21:42:40|879.75|875.75|879.31|875.31|879.82|875.82|879.12|875.12|31
1619127770000|2021-04-22 21:42:50|879.25|875.25|878.22|874.22|879.31|875.31|878.22|874.22|36
1619127780000|2021-04-22 21:43:00|878.26|874.26|876.54|872.54|878.26|874.26|876.53|872.53|35
1619127790000|2021-04-22 21:43:10|876.48|872.48|877.57|873.57|877.57|873.57|876.24|872.24|33
1619127800000|2021-04-22 21:43:20|877.53|873.53|879.88|875.88|880.16|876.16|877.53|873.53|35
1619127810000|2021-04-22 21:43:30|880.05|876.05|880.14|876.14|880.36|876.36|879.79|875.79|36
1619127820000|2021-04-22 21:43:40|880.13|876.13|878.52|874.52|880.13|876.13|878.16|874.16|31
1619127830000|2021-04-22 21:43:50|878.64|874.64|877.61|873.61|878.64|874.64|877.45|873.45|28
1619127840000|2021-04-22 21:44:00|877.93|873.93|877.8|873.8|877.98|873.98|877.48|873.48|26
1619127850000|2021-04-22 21:44:10|878.26|874.26|878.14|874.14|878.72|874.72|877.91|873.91|34
1619127860000|2021-04-22 21:44:20|878.06|874.06|877.08|873.08|878.25|874.25|877.08|873.08|31
1619127870000|2021-04-22 21:44:30|877.61|873.61|879.1|875.1|879.1|875.1|876.09|872.09|36
1619127880000|2021-04-22 21:44:40|878.56|874.56|876.39|872.39|878.64|874.64|876.25|872.25|33
1619127890000|2021-04-22 21:44:50|876.36|872.36|876.61|872.61|876.7|872.7|876.15|872.15|33
1619127900000|2021-04-22 21:45:00|876.6|872.6|875.99|871.99|876.61|872.61|875.92|871.92|31
1619127910000|2021-04-22 21:45:10|876|872|874.27|870.27|876|872|874.27|870.27|23
1619127920000|2021-04-22 21:45:20|874.23|870.23|873.07|869.07|874.27|870.27|873.07|869.07|26
1619127930000|2021-04-22 21:45:30|873.15|869.15|872.42|868.42|873.15|869.15|872.09|868.09|34
1619127940000|2021-04-22 21:45:40|872.38|868.38|871.64|867.64|872.91|868.91|871.62|867.62|34
1619127950000|2021-04-22 21:45:50|871.54|867.54|871.2|867.2|871.88|867.88|871.12|867.12|24
1619127960000|2021-04-22 21:46:00|871.17|867.17|871.64|867.64|871.65|867.65|870.88|866.88|32
1619127970000|2021-04-22 21:46:10|871.57|867.57|871.72|867.72|871.85|867.85|871.53|867.53|36
1619127980000|2021-04-22 21:46:20|871.76|867.76|870.73|866.73|871.76|867.76|870.6|866.6|33
1619127990000|2021-04-22 21:46:30|870.72|866.72|869.17|865.17|870.79|866.79|869.1|865.1|28
1619128000000|2021-04-22 21:46:40|869.15|865.15|867.79|863.79|869.2|865.2|867.79|863.79|32
1619128010000|2021-04-22 21:46:50|867.87|863.87|867.46|863.46|867.87|863.87|867.28|863.28|29
1619128020000|2021-04-22 21:47:00|867.48|863.48|867.77|863.77|867.91|863.91|867.44|863.44|32
1619128030000|2021-04-22 21:47:10|867.67|863.67|867.68|863.68|868.07|864.07|867.67|863.67|38
1619128040000|2021-04-22 21:47:20|867.66|863.66|866.87|862.87|867.76|863.76|866.85|862.85|33
1619128050000|2021-04-22 21:47:30|866.89|862.89|866.44|862.44|866.9|862.9|866.44|862.44|24
1619128060000|2021-04-22 21:47:40|866.17|862.17|866.85|862.85|866.85|862.85|866.15|862.15|32
1619128070000|2021-04-22 21:47:50|866.87|862.87|865.31|861.31|867.12|863.12|865.21|861.21|36
1619128080000|2021-04-22 21:48:00|865.53|861.53|863.71|859.71|865.91|861.91|863.6|859.6|34
1619128090000|2021-04-22 21:48:10|863.69|859.69|862.65|858.65|863.7|859.7|862.47|858.47|34
1619128100000|2021-04-22 21:48:20|862.72|858.72|864.2|860.2|864.4|860.4|862.58|858.58|39
1619128110000|2021-04-22 21:48:30|864.28|860.28|864.34|860.34|864.97|860.97|863.59|859.59|39
1619128120000|2021-04-22 21:48:40|864.53|860.53|864.31|860.31|864.93|860.93|863.8|859.8|35
1619128130000|2021-04-22 21:48:50|863.89|859.89|864.14|860.14|865.54|861.54|863.78|859.78|39
1619128140000|2021-04-22 21:49:00|864.04|860.04|862.35|858.35|864.13|860.13|862.33|858.33|36
1619128150000|2021-04-22 21:49:10|862.38|858.38|862.6|858.6|863.8|859.8|862.36|858.36|39
1619128160000|2021-04-22 21:49:20|862.44|858.44|861.71|857.71|863.25|859.25|861.69|857.69|36
1619128170000|2021-04-22 21:49:30|861.7|857.7|862.12|858.12|862.23|858.23|861.64|857.64|38
1619128180000|2021-04-22 21:49:40|861.93|857.93|861.95|857.95|862.06|858.06|861.24|857.24|35
1619128190000|2021-04-22 21:49:50|862|858|860.96|856.96|862|858|860.96|856.96|37
1619128200000|2021-04-22 21:50:00|860.64|856.64|859.24|855.24|860.66|856.66|859.19|855.19|31
1619128210000|2021-04-22 21:50:10|859.27|855.27|858.96|854.96|859.39|855.39|858.92|854.92|36
1619128220000|2021-04-22 21:50:20|858.98|854.98|858.41|854.41|858.98|854.98|858.22|854.22|28
1619128230000|2021-04-22 21:50:30|858.36|854.36|859.22|855.22|859.3|855.3|858.36|854.36|32
1619128240000|2021-04-22 21:50:40|859.15|855.15|861.37|857.37|861.37|857.37|858.85|854.85|36
1619128250000|2021-04-22 21:50:50|861.44|857.44|860.85|856.85|861.86|857.86|860.85|856.85|30
1619128260000|2021-04-22 21:51:00|860.88|856.88|860.79|856.79|860.88|856.88|860.03|856.03|35
1619128270000|2021-04-22 21:51:10|860.91|856.91|861.9|857.9|861.9|857.9|860.9|856.9|32
1619128280000|2021-04-22 21:51:20|862.15|858.15|863.71|859.71|863.79|859.79|862.15|858.15|34
1619128290000|2021-04-22 21:51:30|863.76|859.76|862.94|858.94|864.04|860.04|862.79|858.79|37
1619128300000|2021-04-22 21:51:40|862.9|858.9|862.83|858.83|863.36|859.36|862.49|858.49|33
1619128310000|2021-04-22 21:51:50|862.98|858.98|863.12|859.12|863.61|859.61|862.98|858.98|36
1619128320000|2021-04-22 21:52:00|863.09|859.09|863.1|859.1|863.47|859.47|862.91|858.91|31
1619128330000|2021-04-22 21:52:10|863.12|859.12|864.28|860.28|864.28|860.28|862.97|858.97|24
1619128340000|2021-04-22 21:52:20|864.31|860.31|863.26|859.26|864.32|860.32|863.26|859.26|25
1619128350000|2021-04-22 21:52:30|863.24|859.24|864.03|860.03|864.2|860.2|863.24|859.24|33
1619128360000|2021-04-22 21:52:40|864.02|860.02|864.95|860.95|865.06|861.06|864.02|860.02|34
1619128370000|2021-04-22 21:52:50|864.99|860.99|866.25|862.25|866.25|862.25|864.99|860.99|26
1619128380000|2021-04-22 21:53:00|866.3|862.3|867.56|863.56|867.6|863.6|866.3|862.3|23
1619128390000|2021-04-22 21:53:10|867.53|863.53|865.68|861.68|867.64|863.64|865.6|861.6|29
1619128400000|2021-04-22 21:53:20|865.62|861.62|867.1|863.1|867.1|863.1|865.57|861.57|33
1619128410000|2021-04-22 21:53:30|867.15|863.15|868.53|864.53|868.56|864.56|867.15|863.15|34
1619128420000|2021-04-22 21:53:40|868.58|864.58|869.27|865.27|869.27|865.27|868.58|864.58|27
1619128430000|2021-04-22 21:53:50|869.31|865.31|871.1|867.1|871.1|867.1|869.31|865.31|36
1619128440000|2021-04-22 21:54:00|871.09|867.09|869.88|865.88|871.14|867.14|869.87|865.87|37
1619128450000|2021-04-22 21:54:10|869.9|865.9|869.42|865.42|869.96|865.96|868.9|864.9|38
1619128460000|2021-04-22 21:54:20|869.38|865.38|869.17|865.17|870.54|866.54|868.85|864.85|38
1619128470000|2021-04-22 21:54:30|869.23|865.23|869.03|865.03|869.31|865.31|868.91|864.91|28
1619128480000|2021-04-22 21:54:40|869.09|865.09|868.77|864.77|869.3|865.3|868.77|864.77|29
1619128490000|2021-04-22 21:54:50|868.73|864.73|869.37|865.37|869.44|865.44|868.73|864.73|30
1619128500000|2021-04-22 21:55:00|869.43|865.43|870.6|866.6|870.64|866.64|869.39|865.39|33
1619128510000|2021-04-22 21:55:10|870.67|866.67|871.03|867.03|871.04|867.04|870.67|866.67|30
1619128520000|2021-04-22 21:55:20|870.9|866.9|870.52|866.52|871.03|867.03|870.42|866.42|30
1619128530000|2021-04-22 21:55:30|870.6|866.6|871.83|867.83|871.83|867.83|870.6|866.6|33
1619128540000|2021-04-22 21:55:40|871.82|867.82|871.74|867.74|871.87|867.87|870.92|866.92|35
1619128550000|2021-04-22 21:55:50|871.7|867.7|871.24|867.24|871.75|867.75|871.14|867.14|37
1619128560000|2021-04-22 21:56:00|871.25|867.25|870.01|866.01|871.25|867.25|869.88|865.88|30
1619128570000|2021-04-22 21:56:10|870|866|869.76|865.76|870.06|866.06|869.76|865.76|33
1619128580000|2021-04-22 21:56:20|869.64|865.64|869.91|865.91|869.91|865.91|869.39|865.39|28
1619128590000|2021-04-22 21:56:30|869.85|865.85|869.65|865.65|870.01|866.01|869.63|865.63|28
1619128600000|2021-04-22 21:56:40|869.62|865.62|869.98|865.98|870.04|866.04|869.56|865.56|28
1619128610000|2021-04-22 21:56:50|870|866|869.84|865.84|870.04|866.04|869.65|865.65|27
1619128620000|2021-04-22 21:57:00|869.82|865.82|869.96|865.96|870.11|866.11|869.74|865.74|25
1619128630000|2021-04-22 21:57:10|869.94|865.94|870.12|866.12|870.12|866.12|869.94|865.94|12
1619128640000|2021-04-22 21:57:20|870.2|866.2|870.97|866.97|871.02|867.02|870.2|866.2|19
1619128650000|2021-04-22 21:57:30|870.98|866.98|871.72|867.72|871.73|867.73|870.98|866.98|16
1619128660000|2021-04-22 21:57:40|871.73|867.73|871.94|867.94|871.95|867.95|871.64|867.64|17
1619128670000|2021-04-22 21:57:50|871.95|867.95|874.1|870.1|874.1|870.1|871.95|867.95|34
1619128680000|2021-04-22 21:58:00|874.23|870.23|874.85|870.85|875.06|871.06|874.23|870.23|29
1619128690000|2021-04-22 21:58:10|875.05|871.05|874.56|870.56|875.05|871.05|874.25|870.25|27
1619128700000|2021-04-22 21:58:20|874.59|870.59|874.78|870.78|874.78|870.78|874.59|870.59|20
1619128710000|2021-04-22 21:58:30|874.81|870.81|875.19|871.19|875.22|871.22|874.78|870.78|27
1619128720000|2021-04-22 21:58:40|875.18|871.18|875.49|871.49|875.49|871.49|874.88|870.88|35
1619128730000|2021-04-22 21:58:50|875.54|871.54|875.71|871.71|875.74|871.74|875.51|871.51|21
1619128740000|2021-04-22 21:59:00|875.73|871.73|875.51|871.51|875.73|871.73|875.46|871.46|29
1619128750000|2021-04-22 21:59:10|875.48|871.48|876.4|872.4|876.4|872.4|875.48|871.48|23
1619128760000|2021-04-22 21:59:20|876.45|872.45|876.57|872.57|876.6|872.6|876.12|872.12|35
1619128770000|2021-04-22 21:59:30|876.61|872.61|876.45|872.45|876.61|872.61|876.44|872.44|30
1619128780000|2021-04-22 21:59:40|876.47|872.47|876.13|872.13|876.56|872.56|875.96|871.96|32
1619128790000|2021-04-22 21:59:50|876.17|872.17|876.11|872.11|876.96|872.96|875.78|871.78|35
1619128800000|2021-04-22 22:00:00|876.13|872.13|875.39|871.39|876.2|872.2|875.08|871.08|24
1619128810000|2021-04-22 22:00:10|875.35|871.35|874.05|870.05|875.39|871.39|873.97|869.97|27
1619128820000|2021-04-22 22:00:20|873.99|869.99|873.81|869.81|874.45|870.45|873.81|869.81|32
1619128830000|2021-04-22 22:00:30|873.84|869.84|873.67|869.67|874.49|870.49|873.67|869.67|33
1619128840000|2021-04-22 22:00:40|873.7|869.7|872.87|868.87|873.7|869.7|872.87|868.87|32
1619128850000|2021-04-22 22:00:50|872.56|868.56|869.3|865.3|872.56|868.56|869.1|865.1|38
1619128860000|2021-04-22 22:01:00|869.48|865.48|869.27|865.27|870.89|866.89|869.27|865.27|39
1619128870000|2021-04-22 22:01:10|869.25|865.25|868.99|864.99|869.29|865.29|868.84|864.84|36
1619128880000|2021-04-22 22:01:20|868.6|864.6|868.64|864.64|869.01|865.01|868.38|864.38|34
1619128890000|2021-04-22 22:01:30|868.67|864.67|867.98|863.98|868.68|864.68|867.98|863.98|29
1619128900000|2021-04-22 22:01:40|867.96|863.96|867.71|863.71|868.14|864.14|867.6|863.6|34
1619128910000|2021-04-22 22:01:50|867.7|863.7|866.68|862.68|867.7|863.7|866.67|862.67|34
1619128920000|2021-04-22 22:02:00|866.61|862.61|866.9|862.9|866.9|862.9|866.46|862.46|35
1619128930000|2021-04-22 22:02:10|866.82|862.82|867.73|863.73|867.93|863.93|866.82|862.82|38
1619128940000|2021-04-22 22:02:20|867.77|863.77|868|864|868.06|864.06|867.41|863.41|33
1619128950000|2021-04-22 22:02:30|867.97|863.97|868.17|864.17|868.19|864.19|867.82|863.82|29
1619128960000|2021-04-22 22:02:40|868.18|864.18|868.87|864.87|869.11|865.11|868.09|864.09|30
1619128970000|2021-04-22 22:02:50|868.88|864.88|868.93|864.93|869.65|865.65|868.67|864.67|37
1619128980000|2021-04-22 22:03:00|868.88|864.88|870.37|866.37|870.64|866.64|868.88|864.88|34
1619128990000|2021-04-22 22:03:10|870.46|866.46|870.81|866.81|871.86|867.86|869.9|865.9|36
1619129000000|2021-04-22 22:03:20|870.82|866.82|874.38|870.38|876.38|872.38|870.82|866.82|40
1619129010000|2021-04-22 22:03:30|874.35|870.35|874.89|870.89|875.21|871.21|873.91|869.91|37
1619129020000|2021-04-22 22:03:40|874.92|870.92|875.21|871.21|875.34|871.34|874.78|870.78|35
1619129030000|2021-04-22 22:03:50|875.23|871.23|875.69|871.69|875.77|871.77|875.09|871.09|31
1619129040000|2021-04-22 22:04:00|875.63|871.63|876.44|872.44|876.45|872.45|875.36|871.36|33
1619129050000|2021-04-22 22:04:10|876.41|872.41|874.1|870.1|876.8|872.8|874.1|870.1|31
1619129060000|2021-04-22 22:04:20|873.77|869.77|875.69|871.69|875.78|871.78|873.16|869.16|35
1619129070000|2021-04-22 22:04:30|875.74|871.74|875.77|871.77|876.22|872.22|875.5|871.5|31
1619129080000|2021-04-22 22:04:40|875.96|871.96|876.33|872.33|876.43|872.43|875.96|871.96|28
1619129090000|2021-04-22 22:04:50|875.93|871.93|876.86|872.86|876.89|872.89|875.85|871.85|24
1619129100000|2021-04-22 22:05:00|876.92|872.92|876.56|872.56|876.92|872.92|876.55|872.55|26
1619129110000|2021-04-22 22:05:10|876.53|872.53|876.08|872.08|876.82|872.82|875.98|871.98|35
1619129120000|2021-04-22 22:05:20|876.13|872.13|876.49|872.49|876.57|872.57|876.07|872.07|23
1619129130000|2021-04-22 22:05:30|876.52|872.52|876.17|872.17|876.54|872.54|876.17|872.17|22
1619129140000|2021-04-22 22:05:40|876.11|872.11|876.4|872.4|876.49|872.49|876.1|872.1|27
1619129150000|2021-04-22 22:05:50|876.39|872.39|877.64|873.64|877.64|873.64|876.16|872.16|21
1619129160000|2021-04-22 22:06:00|877.72|873.72|878.26|874.26|878.75|874.75|877.65|873.65|32
1619129170000|2021-04-22 22:06:10|878.22|874.22|876.93|872.93|878.28|874.28|876.93|872.93|37
1619129180000|2021-04-22 22:06:20|876.65|872.65|874.75|870.75|876.65|872.65|874.75|870.75|39
1619129190000|2021-04-22 22:06:30|874.66|870.66|875.84|871.84|875.84|871.84|874.54|870.54|39
1619129200000|2021-04-22 22:06:40|875.8|871.8|875.87|871.87|877.07|873.07|875.8|871.8|35
1619129210000|2021-04-22 22:06:50|875.91|871.91|876.24|872.24|877.32|873.32|875.89|871.89|37
1619129220000|2021-04-22 22:07:00|875.7|871.7|875.36|871.36|875.76|871.76|875.3|871.3|35
1619129230000|2021-04-22 22:07:10|875.38|871.38|874.87|870.87|875.6|871.6|874.87|870.87|30
1619129240000|2021-04-22 22:07:20|874.8|870.8|875.77|871.77|876.13|872.13|874.8|870.8|40
1619129250000|2021-04-22 22:07:30|875.79|871.79|875.65|871.65|875.97|871.97|875.41|871.41|30
1619129260000|2021-04-22 22:07:40|875.63|871.63|876.26|872.26|876.26|872.26|875.6|871.6|32
1619129270000|2021-04-22 22:07:50|876.49|872.49|876.56|872.56|876.67|872.67|876.4|872.4|29
1619129280000|2021-04-22 22:08:00|876.61|872.61|876.77|872.77|876.83|872.83|876.42|872.42|31
1619129290000|2021-04-22 22:08:10|876.78|872.78|876.35|872.35|876.78|872.78|876.28|872.28|34
1619129300000|2021-04-22 22:08:20|876.37|872.37|877.26|873.26|877.28|873.28|876.37|872.37|28
1619129310000|2021-04-22 22:08:30|877.28|873.28|877.83|873.83|878.03|874.03|877.28|873.28|32
1619129320000|2021-04-22 22:08:40|877.69|873.69|876.98|872.98|877.97|873.97|876.77|872.77|35
1619129330000|2021-04-22 22:08:50|876.92|872.92|877.83|873.83|877.83|873.83|876.47|872.47|30
1619129340000|2021-04-22 22:09:00|877.86|873.86|880.04|876.04|880.04|876.04|877.86|873.86|27
1619129350000|2021-04-22 22:09:10|880.03|876.03|879.33|875.33|880.25|876.25|879.15|875.15|29
1619129360000|2021-04-22 22:09:20|879.24|875.24|879.82|875.82|879.93|875.93|878.83|874.83|36
1619129370000|2021-04-22 22:09:30|879.88|875.88|879.57|875.57|879.92|875.92|879.5|875.5|33
1619129380000|2021-04-22 22:09:40|879.59|875.59|880.44|876.44|880.44|876.44|879.49|875.49|35
1619129390000|2021-04-22 22:09:50|880.45|876.45|881.05|877.05|881.05|877.05|880.37|876.37|30
1619129400000|2021-04-22 22:10:00|881.09|877.09|881.11|877.11|881.19|877.19|880.46|876.46|33
1619129410000|2021-04-22 22:10:10|881.23|877.23|881.55|877.55|881.58|877.58|880.98|876.98|32
1619129420000|2021-04-22 22:10:20|881.52|877.52|882.17|878.17|882.23|878.23|881.41|877.41|32
1619129430000|2021-04-22 22:10:30|882.13|878.13|882.19|878.19|882.27|878.27|882.03|878.03|32
1619129440000|2021-04-22 22:10:40|882.21|878.21|882.7|878.7|882.7|878.7|882.1|878.1|36
1619129450000|2021-04-22 22:10:50|882.82|878.82|882.45|878.45|883.14|879.14|882.31|878.31|31
1619129460000|2021-04-22 22:11:00|882.27|878.27|883.08|879.08|883.41|879.41|882.27|878.27|36
1619129470000|2021-04-22 22:11:10|883.06|879.06|882.49|878.49|883.1|879.1|882.49|878.49|34
1619129480000|2021-04-22 22:11:20|882.45|878.45|882.07|878.07|882.46|878.46|881.8|877.8|27
1619129490000|2021-04-22 22:11:30|881.89|877.89|883.14|879.14|883.22|879.22|881.89|877.89|38
1619129500000|2021-04-22 22:11:40|883.19|879.19|883.4|879.4|883.4|879.4|882.76|878.76|34
1619129510000|2021-04-22 22:11:50|883.41|879.41|883.42|879.42|883.56|879.56|883.4|879.4|25
1619129520000|2021-04-22 22:12:00|883.44|879.44|884.01|880.01|884.3|880.3|883.37|879.37|33
1619129530000|2021-04-22 22:12:10|883.89|879.89|884.08|880.08|884.42|880.42|883.72|879.72|37
1619129540000|2021-04-22 22:12:20|884.04|880.04|884.97|880.97|884.98|880.98|883.95|879.95|31
1619129550000|2021-04-22 22:12:30|884.79|880.79|884.53|880.53|884.84|880.84|884.17|880.17|36
1619129560000|2021-04-22 22:12:40|884.58|880.58|884.73|880.73|884.96|880.96|884.31|880.31|36
1619129570000|2021-04-22 22:12:50|884.27|880.27|884.22|880.22|884.82|880.82|884.14|880.14|36
1619129580000|2021-04-22 22:13:00|884.21|880.21|882.88|878.88|884.31|880.31|882.83|878.83|35
1619129590000|2021-04-22 22:13:10|882.8|878.8|882.84|878.84|883.33|879.33|882.17|878.17|37
1619129600000|2021-04-22 22:13:20|882.58|878.58|883.68|879.68|883.99|879.99|882.55|878.55|34
1619129610000|2021-04-22 22:13:30|883.67|879.67|883.45|879.45|884.62|880.62|883.45|879.45|38
1619129620000|2021-04-22 22:13:40|883.47|879.47|884.24|880.24|884.58|880.58|883.38|879.38|36
1619129630000|2021-04-22 22:13:50|884.1|880.1|884.77|880.77|884.85|880.85|883.99|879.99|32
1619129640000|2021-04-22 22:14:00|884.74|880.74|884.68|880.68|884.91|880.91|884.68|880.68|36
1619129650000|2021-04-22 22:14:10|884.73|880.73|885.07|881.07|885.07|881.07|884.25|880.25|37
1619129660000|2021-04-22 22:14:20|885.22|881.22|884.85|880.85|885.49|881.49|884.71|880.71|38
1619129670000|2021-04-22 22:14:30|884.84|880.84|885.19|881.19|885.38|881.38|884.71|880.71|31
1619129680000|2021-04-22 22:14:40|885.46|881.46|885.73|881.73|885.99|881.99|885.21|881.21|34
1619129690000|2021-04-22 22:14:50|885.72|881.72|885.41|881.41|885.72|881.72|885.39|881.39|30
1619129700000|2021-04-22 22:15:00|885.43|881.43|885.92|881.92|885.95|881.95|885.3|881.3|35
1619129710000|2021-04-22 22:15:10|885.95|881.95|885.33|881.33|885.95|881.95|885.33|881.33|31
1619129720000|2021-04-22 22:15:20|885.39|881.39|884.63|880.63|885.39|881.39|884.24|880.24|36
1619129730000|2021-04-22 22:15:30|884.55|880.55|884|880|884.6|880.6|884|880|38
1619129740000|2021-04-22 22:15:40|883.96|879.96|883.94|879.94|884.29|880.29|883.77|879.77|36
1619129750000|2021-04-22 22:15:50|884.05|880.05|885.58|881.58|885.58|881.58|884.04|880.04|33
1619129760000|2021-04-22 22:16:00|885.57|881.57|884.57|880.57|885.67|881.67|884.52|880.52|35
1619129770000|2021-04-22 22:16:10|884.54|880.54|885.19|881.19|885.58|881.58|884.5|880.5|39
1619129780000|2021-04-22 22:16:20|885.14|881.14|885.34|881.34|885.98|881.98|884.97|880.97|36
1619129790000|2021-04-22 22:16:30|885.4|881.4|885.54|881.54|885.54|881.54|884.91|880.91|38
1619129800000|2021-04-22 22:16:40|885.41|881.41|885.14|881.14|885.46|881.46|885.11|881.11|38
1619129810000|2021-04-22 22:16:50|885.15|881.15|885.62|881.62|885.94|881.94|885.01|881.01|35
1619129820000|2021-04-22 22:17:00|885.47|881.47|885.41|881.41|885.62|881.62|885.33|881.33|29
1619129830000|2021-04-22 22:17:10|885.37|881.37|885.37|881.37|885.74|881.74|885.33|881.33|33
1619129840000|2021-04-22 22:17:20|885.39|881.39|884.29|880.29|885.43|881.43|884.24|880.24|32
1619129850000|2021-04-22 22:17:30|884.36|880.36|885.48|881.48|885.49|881.49|884.23|880.23|37
1619129860000|2021-04-22 22:17:40|885.47|881.47|885.06|881.06|885.49|881.49|884.79|880.79|38
1619129870000|2021-04-22 22:17:50|884.96|880.96|884.64|880.64|885.17|881.17|884.54|880.54|36
1619129880000|2021-04-22 22:18:00|884.59|880.59|883.7|879.7|884.61|880.61|883.67|879.67|37
1619129890000|2021-04-22 22:18:10|883.66|879.66|882.39|878.39|883.81|879.81|882.34|878.34|40
1619129900000|2021-04-22 22:18:20|882.31|878.31|881.9|877.9|882.31|878.31|881.55|877.55|34
1619129910000|2021-04-22 22:18:30|881.98|877.98|881.94|877.94|882.66|878.66|881.75|877.75|37
1619129920000|2021-04-22 22:18:40|881.92|877.92|881.17|877.17|881.92|877.92|881.17|877.17|37
1619129930000|2021-04-22 22:18:50|881.06|877.06|881.04|877.04|881.28|877.28|880.78|876.78|34
1619129940000|2021-04-22 22:19:00|881.13|877.13|882.78|878.78|883.29|879.29|881.1|877.1|34
1619129950000|2021-04-22 22:19:10|882.76|878.76|882.35|878.35|883.44|879.44|882.33|878.33|28
1619129960000|2021-04-22 22:19:20|882.44|878.44|882.28|878.28|882.69|878.69|881.87|877.87|35
1619129970000|2021-04-22 22:19:30|882.08|878.08|881.83|877.83|882.34|878.34|881.46|877.46|34
1619129980000|2021-04-22 22:19:40|881.81|877.81|881.73|877.73|882.31|878.31|881.72|877.72|33
1619129990000|2021-04-22 22:19:50|881.76|877.76|881.18|877.18|881.9|877.9|881.06|877.06|35
1619130000000|2021-04-22 22:20:00|881.17|877.17|882.35|878.35|882.43|878.43|881.15|877.15|37
1619130010000|2021-04-22 22:20:10|882.4|878.4|881.58|877.58|882.4|878.4|881.58|877.58|28
1619130020000|2021-04-22 22:20:20|881.59|877.59|880.88|876.88|881.59|877.59|880.87|876.87|36
1619130030000|2021-04-22 22:20:30|880.9|876.9|880.95|876.95|881.02|877.02|880.43|876.43|37
1619130040000|2021-04-22 22:20:40|881.03|877.03|880.36|876.36|881.17|877.17|880.31|876.31|31
1619130050000|2021-04-22 22:20:50|880.35|876.35|879.38|875.38|880.36|876.36|879.23|875.23|31
1619130060000|2021-04-22 22:21:00|879.44|875.44|880.54|876.54|880.96|876.96|879.44|875.44|34
1619130070000|2021-04-22 22:21:10|880.51|876.51|881.1|877.1|881.17|877.17|879.87|875.87|37
1619130080000|2021-04-22 22:21:20|881.17|877.17|881.42|877.42|881.42|877.42|880.66|876.66|32
1619130090000|2021-04-22 22:21:30|881.37|877.37|882.57|878.57|882.57|878.57|881.27|877.27|34
1619130100000|2021-04-22 22:21:40|882.29|878.29|881.25|877.25|882.34|878.34|880.98|876.98|32
1619130110000|2021-04-22 22:21:50|881.43|877.43|879.83|875.83|881.52|877.52|879.64|875.64|37
1619130120000|2021-04-22 22:22:00|879.92|875.92|879.99|875.99|879.99|875.99|879.22|875.22|33
1619130130000|2021-04-22 22:22:10|880.04|876.04|878.97|874.97|880.51|876.51|878.94|874.94|38
1619130140000|2021-04-22 22:22:20|878.94|874.94|878.85|874.85|879.09|875.09|878.77|874.77|34
1619130150000|2021-04-22 22:22:30|878.8|874.8|878.32|874.32|878.84|874.84|878.32|874.32|29
1619130160000|2021-04-22 22:22:40|878.31|874.31|877.84|873.84|878.48|874.48|877.72|873.72|33
1619130170000|2021-04-22 22:22:50|877.82|873.82|877.66|873.66|878.41|874.41|877.66|873.66|33
1619130180000|2021-04-22 22:23:00|877.52|873.52|878.27|874.27|878.27|874.27|877.52|873.52|33
1619130190000|2021-04-22 22:23:10|878.23|874.23|878.25|874.25|879.29|875.29|878.23|874.23|36
1619130200000|2021-04-22 22:23:20|878.28|874.28|877.21|873.21|878.39|874.39|877.21|873.21|35
1619130210000|2021-04-22 22:23:30|877.24|873.24|877.87|873.87|878.37|874.37|877.24|873.24|34
1619130220000|2021-04-22 22:23:40|877.88|873.88|879.23|875.23|879.3|875.3|877.88|873.88|35
1619130230000|2021-04-22 22:23:50|879.46|875.46|879.17|875.17|879.75|875.75|879.12|875.12|34
1619130240000|2021-04-22 22:24:00|879.04|875.04|878.46|874.46|879.09|875.09|877.91|873.91|36
1619130250000|2021-04-22 22:24:10|878.51|874.51|877.76|873.76|878.51|874.51|877.52|873.52|36
1619130260000|2021-04-22 22:24:20|877.5|873.5|877.45|873.45|877.62|873.62|876.59|872.59|37
1619130270000|2021-04-22 22:24:30|877.27|873.27|876.27|872.27|877.45|873.45|876.27|872.27|35
1619130280000|2021-04-22 22:24:40|876.22|872.22|875.62|871.62|876.28|872.28|875.22|871.22|32
1619130290000|2021-04-22 22:24:50|875.63|871.63|875.52|871.52|875.8|871.8|875.35|871.35|32
1619130300000|2021-04-22 22:25:00|875.54|871.54|875.53|871.53|875.79|871.79|875.53|871.53|29
1619130310000|2021-04-22 22:25:10|875.54|871.54|875.81|871.81|877.21|873.21|875.49|871.49|38
1619130320000|2021-04-22 22:25:20|875.75|871.75|876.48|872.48|877.03|873.03|875.75|871.75|37
1619130330000|2021-04-22 22:25:30|876.54|872.54|876.07|872.07|876.61|872.61|875.74|871.74|35
1619130340000|2021-04-22 22:25:40|875.97|871.97|876.97|872.97|877.45|873.45|875.91|871.91|31
1619130350000|2021-04-22 22:25:50|876.86|872.86|876.56|872.56|876.86|872.86|876.19|872.19|34
1619130360000|2021-04-22 22:26:00|876.29|872.29|876.12|872.12|876.55|872.55|876.12|872.12|30
1619130370000|2021-04-22 22:26:10|876.13|872.13|876.2|872.2|876.86|872.86|876.13|872.13|38
1619130380000|2021-04-22 22:26:20|876.17|872.17|876.19|872.19|876.57|872.57|876.07|872.07|34
1619130390000|2021-04-22 22:26:30|876.23|872.23|876.95|872.95|876.95|872.95|876.2|872.2|23
1619130400000|2021-04-22 22:26:40|876.83|872.83|875.64|871.64|876.83|872.83|875.64|871.64|37
1619130410000|2021-04-22 22:26:50|875.65|871.65|874.38|870.38|875.9|871.9|874.36|870.36|36
1619130420000|2021-04-22 22:27:00|874.2|870.2|874.26|870.26|875.47|871.47|874.13|870.13|37
1619130430000|2021-04-22 22:27:10|874.22|870.22|874.51|870.51|874.72|870.72|874.18|870.18|29
1619130440000|2021-04-22 22:27:20|874.54|870.54|874.48|870.48|874.59|870.59|874.38|870.38|26
1619130450000|2021-04-22 22:27:30|874.45|870.45|874.19|870.19|874.71|870.71|873.93|869.93|26
1619130460000|2021-04-22 22:27:40|874.17|870.17|874.2|870.2|874.35|870.35|873.78|869.78|28
1619130470000|2021-04-22 22:27:50|874.19|870.19|874.72|870.72|874.81|870.81|873.94|869.94|25
1619130480000|2021-04-22 22:28:00|874.74|870.74|874.58|870.58|874.82|870.82|874.42|870.42|28
1619130490000|2021-04-22 22:28:10|874.53|870.53|874.56|870.56|874.56|870.56|874.41|870.41|12
1619130500000|2021-04-22 22:28:20|874.55|870.55|874.34|870.34|874.56|870.56|874.32|870.32|17
1619130510000|2021-04-22 22:28:30|874.36|870.36|874.1|870.1|874.49|870.49|874.07|870.07|33
1619130520000|2021-04-22 22:28:40|874.13|870.13|874.11|870.11|874.4|870.4|874.04|870.04|28
1619130530000|2021-04-22 22:28:50|874.01|870.01|874.05|870.05|874.25|870.25|873.96|869.96|26
1619130540000|2021-04-22 22:29:00|874.03|870.03|874.16|870.16|874.16|870.16|873.91|869.91|18
1619130550000|2021-04-22 22:29:10|874.14|870.14|874.74|870.74|874.83|870.83|874.09|870.09|29
1619130560000|2021-04-22 22:29:20|874.78|870.78|874.01|870.01|874.78|870.78|873.89|869.89|32
1619130570000|2021-04-22 22:29:30|873.95|869.95|873.72|869.72|874.07|870.07|873.71|869.71|27
1619130580000|2021-04-22 22:29:40|873.73|869.73|873.48|869.48|873.73|869.73|873.4|869.4|19
1619130590000|2021-04-22 22:29:50|873.41|869.41|873.53|869.53|873.93|869.93|873.33|869.33|29
1619130600000|2021-04-22 22:30:00|873.49|869.49|873.17|869.17|873.54|869.54|873.17|869.17|28
1619130610000|2021-04-22 22:30:10|873.11|869.11|872.74|868.74|873.11|869.11|872.62|868.62|19
1619130620000|2021-04-22 22:30:20|872.73|868.73|872.97|868.97|873.12|869.12|872.7|868.7|33
1619130630000|2021-04-22 22:30:30|872.96|868.96|872.71|868.71|872.97|868.97|872.48|868.48|27
1619130640000|2021-04-22 22:30:40|872.58|868.58|871.52|867.52|872.58|868.58|871.16|867.16|32
1619130650000|2021-04-22 22:30:50|871.56|867.56|871.09|867.09|871.85|867.85|870.84|866.84|33
1619130660000|2021-04-22 22:31:00|871.1|867.1|869.62|865.62|871.1|867.1|869.62|865.62|35
1619130670000|2021-04-22 22:31:10|869.34|865.34|869.08|865.08|869.86|865.86|869.02|865.02|35
1619130680000|2021-04-22 22:31:20|868.84|864.84|867.82|863.82|868.84|864.84|867.8|863.8|38
1619130690000|2021-04-22 22:31:30|867.81|863.81|867.91|863.91|868.6|864.6|867.77|863.77|32
1619130700000|2021-04-22 22:31:40|867.79|863.79|868.32|864.32|868.91|864.91|867.79|863.79|36
1619130710000|2021-04-22 22:31:50|868.36|864.36|867.72|863.72|868.54|864.54|867.72|863.72|36
1619130720000|2021-04-22 22:32:00|867.75|863.75|867.74|863.74|867.91|863.91|867.15|863.15|35
1619130730000|2021-04-22 22:32:10|867.73|863.73|867.91|863.91|868.05|864.05|867.25|863.25|35
1619130740000|2021-04-22 22:32:20|867.93|863.93|868.27|864.27|868.27|864.27|867.86|863.86|31
1619130750000|2021-04-22 22:32:30|868.31|864.31|868.53|864.53|868.72|864.72|868.3|864.3|31
1619130760000|2021-04-22 22:32:40|868.48|864.48|868.66|864.66|868.82|864.82|868.45|864.45|31
1619130770000|2021-04-22 22:32:50|868.65|864.65|869.52|865.52|869.52|865.52|868.65|864.65|36
1619130780000|2021-04-22 22:33:00|869.57|865.57|869.4|865.4|869.88|865.88|869.4|865.4|32
1619130790000|2021-04-22 22:33:10|869.39|865.39|869.27|865.27|869.39|865.39|868.49|864.49|37
1619130800000|2021-04-22 22:33:20|869.29|865.29|868.71|864.71|869.62|865.62|868.63|864.63|29
1619130810000|2021-04-22 22:33:30|868.53|864.53|868.6|864.6|868.6|864.6|867.95|863.95|35
1619130820000|2021-04-22 22:33:40|868.63|864.63|868.36|864.36|868.65|864.65|868.04|864.04|30
1619130830000|2021-04-22 22:33:50|868.18|864.18|868.57|864.57|868.73|864.73|868.18|864.18|29
1619130840000|2021-04-22 22:34:00|868.58|864.58|869.02|865.02|869.33|865.33|868.58|864.58|31
1619130850000|2021-04-22 22:34:10|868.97|864.97|869.49|865.49|869.9|865.9|868.77|864.77|32
1619130860000|2021-04-22 22:34:20|869.47|865.47|870.56|866.56|870.63|866.63|869.47|865.47|24
1619130870000|2021-04-22 22:34:30|870.61|866.61|871.98|867.98|872.28|868.28|870.6|866.6|31
1619130880000|2021-04-22 22:34:40|872.01|868.01|872.18|868.18|872.29|868.29|871.81|867.81|31
1619130890000|2021-04-22 22:34:50|872.16|868.16|872.05|868.05|872.24|868.24|871.91|867.91|30
1619130900000|2021-04-22 22:35:00|872.06|868.06|871.44|867.44|872.11|868.11|871.4|867.4|27
1619130910000|2021-04-22 22:35:10|871.47|867.47|870.63|866.63|871.47|867.47|870.63|866.63|25
1619130920000|2021-04-22 22:35:20|870.62|866.62|870.2|866.2|871.03|867.03|870.02|866.02|39
1619130930000|2021-04-22 22:35:30|870.22|866.22|870.52|866.52|870.52|866.52|869.84|865.84|35
1619130940000|2021-04-22 22:35:40|870.64|866.64|870.97|866.97|871.56|867.56|870.58|866.58|34
1619130950000|2021-04-22 22:35:50|870.96|866.96|870.52|866.52|870.99|866.99|870.52|866.52|28
1619130960000|2021-04-22 22:36:00|870.43|866.43|869.86|865.86|870.43|866.43|869.73|865.73|32
1619130970000|2021-04-22 22:36:10|869.96|865.96|870.1|866.1|870.1|866.1|869.32|865.32|30
1619130980000|2021-04-22 22:36:20|869.98|865.98|869.41|865.41|869.99|865.99|869.33|865.33|26
1619130990000|2021-04-22 22:36:30|869.38|865.38|869.62|865.62|869.78|865.78|869.28|865.28|27
1619131000000|2021-04-22 22:36:40|869.66|865.66|868.82|864.82|869.66|865.66|868.82|864.82|22
1619131010000|2021-04-22 22:36:50|868.79|864.79|869.62|865.62|869.62|865.62|868.55|864.55|31
1619131020000|2021-04-22 22:37:00|869.63|865.63|870.64|866.64|870.85|866.85|869.62|865.62|29
1619131030000|2021-04-22 22:37:10|871.06|867.06|871.5|867.5|871.67|867.67|870.96|866.96|28
1619131040000|2021-04-22 22:37:20|871.49|867.49|871.54|867.54|871.78|867.78|871.29|867.29|27
1619131050000|2021-04-22 22:37:30|871.58|867.58|872.08|868.08|872.18|868.18|871.58|867.58|28
1619131060000|2021-04-22 22:37:40|872.01|868.01|871.48|867.48|872.01|868.01|871.04|867.04|36
1619131070000|2021-04-22 22:37:50|871.56|867.56|871.55|867.55|871.9|867.9|871.45|867.45|31
1619131080000|2021-04-22 22:38:00|871.63|867.63|871.95|867.95|872.02|868.02|871.53|867.53|32
1619131090000|2021-04-22 22:38:10|872|868|871.8|867.8|872.09|868.09|871.77|867.77|16
1619131100000|2021-04-22 22:38:20|871.79|867.79|871.17|867.17|871.79|867.79|871.08|867.08|27
1619131110000|2021-04-22 22:38:30|871.08|867.08|869.19|865.19|871.08|867.08|869.03|865.03|30
1619131120000|2021-04-22 22:38:40|869.32|865.32|868.76|864.76|869.78|865.78|868.72|864.72|31
1619131130000|2021-04-22 22:38:50|868.73|864.73|867.92|863.92|868.98|864.98|867.78|863.78|39
1619131140000|2021-04-22 22:39:00|867.96|863.96|868.48|864.48|868.55|864.55|867.51|863.51|35
1619131150000|2021-04-22 22:39:10|868.53|864.53|868.66|864.66|869.12|865.12|868.49|864.49|32
1619131160000|2021-04-22 22:39:20|868.65|864.65|867.62|863.62|869.11|865.11|867.57|863.57|38
1619131170000|2021-04-22 22:39:30|867.57|863.57|867.02|863.02|867.77|863.77|866.99|862.99|36
1619131180000|2021-04-22 22:39:40|866.81|862.81|866.9|862.9|866.97|862.97|866.62|862.62|34
1619131190000|2021-04-22 22:39:50|866.8|862.8|866.8|862.8|866.8|862.8|866.48|862.48|30
1619131200000|2021-04-22 22:40:00|866.94|862.94|868.65|864.65|868.65|864.65|866.94|862.94|31
1619131210000|2021-04-22 22:40:10|868.64|864.64|868.49|864.49|868.64|864.64|867.86|863.86|38
1619131220000|2021-04-22 22:40:20|868.51|864.51|868.66|864.66|868.84|864.84|868.22|864.22|30
1619131230000|2021-04-22 22:40:30|868.67|864.67|867.59|863.59|868.71|864.71|867.48|863.48|32
1619131240000|2021-04-22 22:40:40|867.61|863.61|868.09|864.09|868.09|864.09|867.19|863.19|33
1619131250000|2021-04-22 22:40:50|868|864|868.53|864.53|868.53|864.53|868|864|22
1619131260000|2021-04-22 22:41:00|868.51|864.51|869.12|865.12|869.23|865.23|868.28|864.28|33
1619131270000|2021-04-22 22:41:10|869.08|865.08|869.49|865.49|870.12|866.12|869.08|865.08|35
1619131280000|2021-04-22 22:41:20|869.24|865.24|868.8|864.8|869.3|865.3|868.48|864.48|34
1619131290000|2021-04-22 22:41:30|868.64|864.64|869.35|865.35|869.35|865.35|868.34|864.34|30
1619131300000|2021-04-22 22:41:40|869.31|865.31|868.93|864.93|869.58|865.58|868.77|864.77|32
1619131310000|2021-04-22 22:41:50|868.98|864.98|868.8|864.8|869.07|865.07|868.66|864.66|35
1619131320000|2021-04-22 22:42:00|868.79|864.79|868.43|864.43|868.81|864.81|868.43|864.43|29
1619131330000|2021-04-22 22:42:10|868.41|864.41|867.16|863.16|868.41|864.41|867.16|863.16|34
1619131340000|2021-04-22 22:42:20|867.26|863.26|866.4|862.4|867.67|863.67|866.4|862.4|36
1619131350000|2021-04-22 22:42:30|866.36|862.36|866.78|862.78|866.78|862.78|865.53|861.53|35
1619131360000|2021-04-22 22:42:40|866.82|862.82|867.48|863.48|867.62|863.62|866.75|862.75|38
1619131370000|2021-04-22 22:42:50|867.29|863.29|866.74|862.74|867.45|863.45|866.41|862.41|38
1619131380000|2021-04-22 22:43:00|866.73|862.73|867.16|863.16|867.35|863.35|866.71|862.71|32
1619131390000|2021-04-22 22:43:10|867.3|863.3|867.34|863.34|867.37|863.37|866.94|862.94|37
1619131400000|2021-04-22 22:43:20|867.36|863.36|867.23|863.23|867.73|863.73|867.02|863.02|34
1619131410000|2021-04-22 22:43:30|867.42|863.42|868.87|864.87|868.97|864.97|867.26|863.26|35
1619131420000|2021-04-22 22:43:40|868.93|864.93|869.8|865.8|869.86|865.86|868.93|864.93|27
1619131430000|2021-04-22 22:43:50|869.81|865.81|870.05|866.05|870.27|866.27|869.38|865.38|29
1619131440000|2021-04-22 22:44:00|869.89|865.89|869.69|865.69|870.03|866.03|869.19|865.19|29
1619131450000|2021-04-22 22:44:10|869.29|865.29|869.25|865.25|869.84|865.84|869.06|865.06|31
1619131460000|2021-04-22 22:44:20|869.29|865.29|869.52|865.52|869.77|865.77|869.12|865.12|34
1619131470000|2021-04-22 22:44:30|869.36|865.36|869.11|865.11|869.36|865.36|868.78|864.78|27
1619131480000|2021-04-22 22:44:40|869.15|865.15|868.32|864.32|869.64|865.64|868.14|864.14|35
1619131490000|2021-04-22 22:44:50|868.17|864.17|867.34|863.34|868.23|864.23|867.3|863.3|31
1619131500000|2021-04-22 22:45:00|867.35|863.35|865.83|861.83|867.35|863.35|865.66|861.66|34
1619131510000|2021-04-22 22:45:10|865.79|861.79|865.1|861.1|866.2|862.2|865.1|861.1|36
1619131520000|2021-04-22 22:45:20|865|861|863.82|859.82|865.18|861.18|863.75|859.75|36
1619131530000|2021-04-22 22:45:30|863.8|859.8|862.53|858.53|863.8|859.8|862.36|858.36|32
1619131540000|2021-04-22 22:45:40|862.55|858.55|861.65|857.65|862.59|858.59|861.65|857.65|28
1619131550000|2021-04-22 22:45:50|861.97|857.97|862.49|858.49|862.55|858.55|861.45|857.45|29
1619131560000|2021-04-22 22:46:00|862.6|858.6|861.67|857.67|862.65|858.65|861.5|857.5|36
1619131570000|2021-04-22 22:46:10|861.52|857.52|860.78|856.78|861.52|857.52|860.31|856.31|33
1619131580000|2021-04-22 22:46:20|860.72|856.72|860.39|856.39|860.89|856.89|860.37|856.37|35
1619131590000|2021-04-22 22:46:30|860.37|856.37|860.46|856.46|860.57|856.57|859.69|855.69|34
1619131600000|2021-04-22 22:46:40|860.48|856.48|861.04|857.04|861.04|857.04|860.02|856.02|33
1619131610000|2021-04-22 22:46:50|861.06|857.06|861.33|857.33|861.37|857.37|860.85|856.85|32
1619131620000|2021-04-22 22:47:00|861.44|857.44|862.1|858.1|862.69|858.69|861.31|857.31|35
1619131630000|2021-04-22 22:47:10|862.04|858.04|862.23|858.23|862.98|858.98|861.41|857.41|34
1619131640000|2021-04-22 22:47:20|862.24|858.24|862.31|858.31|862.86|858.86|861.92|857.92|38
1619131650000|2021-04-22 22:47:30|862.35|858.35|862.25|858.25|862.35|858.35|862.01|858.01|30
1619131660000|2021-04-22 22:47:40|862.24|858.24|862.5|858.5|862.81|858.81|862.24|858.24|36
1619131670000|2021-04-22 22:47:50|862.34|858.34|861.69|857.69|862.36|858.36|861.44|857.44|36
1619131680000|2021-04-22 22:48:00|861.56|857.56|861.72|857.72|861.9|857.9|860.88|856.88|32
1619131690000|2021-04-22 22:48:10|861.7|857.7|863.37|859.37|863.37|859.37|861.68|857.68|37
1619131700000|2021-04-22 22:48:20|863.39|859.39|863.19|859.19|863.72|859.72|863.19|859.19|28
1619131710000|2021-04-22 22:48:30|863.06|859.06|861.4|857.4|863.06|859.06|861.4|857.4|37
1619131720000|2021-04-22 22:48:40|861.3|857.3|860.65|856.65|861.39|857.39|860.34|856.34|35
1619131730000|2021-04-22 22:48:50|860.66|856.66|860.54|856.54|860.84|856.84|860.21|856.21|37
1619131740000|2021-04-22 22:49:00|860.61|856.61|860.57|856.57|860.94|856.94|860.31|856.31|36
1619131750000|2021-04-22 22:49:10|860.45|856.45|859.69|855.69|860.45|856.45|859.61|855.61|35
1619131760000|2021-04-22 22:49:20|859.75|855.75|859.01|855.01|859.75|855.75|859|855|31
1619131770000|2021-04-22 22:49:30|858.99|854.99|859.76|855.76|860.15|856.15|858.99|854.99|35
1619131780000|2021-04-22 22:49:40|859.85|855.85|859.25|855.25|859.86|855.86|859.07|855.07|36
1619131790000|2021-04-22 22:49:50|859.16|855.16|859.81|855.81|859.81|855.81|859.01|855.01|34
1619131800000|2021-04-22 22:50:00|859.88|855.88|859.23|855.23|859.95|855.95|859.23|855.23|32
1619131810000|2021-04-22 22:50:10|859.25|855.25|859.48|855.48|859.48|855.48|858.6|854.6|35
1619131820000|2021-04-22 22:50:20|859.69|855.69|859.33|855.33|859.69|855.69|858.38|854.38|37
1619131830000|2021-04-22 22:50:30|859.32|855.32|859.81|855.81|859.81|855.81|859|855|36
1619131840000|2021-04-22 22:50:40|859.87|855.87|861.21|857.21|861.48|857.48|859.82|855.82|38
1619131850000|2021-04-22 22:50:50|861.22|857.22|861.56|857.56|861.71|857.71|861.15|857.15|31
1619131860000|2021-04-22 22:51:00|861.63|857.63|862.92|858.92|862.95|858.95|860.58|856.58|33
1619131870000|2021-04-22 22:51:10|862.8|858.8|862.6|858.6|863.16|859.16|862.6|858.6|32
1619131880000|2021-04-22 22:51:20|862.71|858.71|862.27|858.27|862.73|858.73|861.62|857.62|33
1619131890000|2021-04-22 22:51:30|862.29|858.29|861.91|857.91|862.35|858.35|861.7|857.7|32
1619131900000|2021-04-22 22:51:40|861.58|857.58|860.99|856.99|861.89|857.89|860.99|856.99|36
1619131910000|2021-04-22 22:51:50|860.9|856.9|859.12|855.12|860.9|856.9|859.09|855.09|34
1619131920000|2021-04-22 22:52:00|859|855|858.28|854.28|859.48|855.48|858.28|854.28|37
1619131930000|2021-04-22 22:52:10|858.08|854.08|856.53|852.53|858.08|854.08|856.44|852.44|28
1619131940000|2021-04-22 22:52:20|856.47|852.47|855.19|851.19|856.47|852.47|854.99|850.99|30
1619131950000|2021-04-22 22:52:30|855.38|851.38|853.8|849.8|855.38|851.38|853.06|849.06|37
1619131960000|2021-04-22 22:52:40|853.85|849.85|854.33|850.33|854.95|850.95|853.85|849.85|37
1619131970000|2021-04-22 22:52:50|854.35|850.35|853.88|849.88|854.36|850.36|853.76|849.76|34
1619131980000|2021-04-22 22:53:00|853.87|849.87|855.18|851.18|855.23|851.23|853.87|849.87|36
1619131990000|2021-04-22 22:53:10|855.25|851.25|855.08|851.08|855.64|851.64|854.84|850.84|38
1619132000000|2021-04-22 22:53:20|855.09|851.09|854.88|850.88|855.38|851.38|854.81|850.81|37
1619132010000|2021-04-22 22:53:30|854.9|850.9|856.34|852.34|856.47|852.47|854.83|850.83|32
1619132020000|2021-04-22 22:53:40|856.23|852.23|856.26|852.26|856.8|852.8|856|852|23
1619132030000|2021-04-22 22:53:50|856.17|852.17|855.68|851.68|856.25|852.25|855.38|851.38|36
1619132040000|2021-04-22 22:54:00|855.8|851.8|855.94|851.94|855.95|851.95|855.33|851.33|35
1619132050000|2021-04-22 22:54:10|856.02|852.02|856.59|852.59|856.64|852.64|855.78|851.78|35
1619132060000|2021-04-22 22:54:20|856.65|852.65|856.41|852.41|856.91|852.91|855.89|851.89|31
1619132070000|2021-04-22 22:54:30|856.32|852.32|856.58|852.58|857.15|853.15|856.13|852.13|34
1619132080000|2021-04-22 22:54:40|856.7|852.7|856.47|852.47|857.04|853.04|856.08|852.08|32
1619132090000|2021-04-22 22:54:50|856.48|852.48|855.61|851.61|856.73|852.73|855.61|851.61|37
1619132100000|2021-04-22 22:55:00|855.69|851.69|857.67|853.67|857.67|853.67|855.69|851.69|35
1619132110000|2021-04-22 22:55:10|857.56|853.56|859.58|855.58|859.79|855.79|857.56|853.56|34
1619132120000|2021-04-22 22:55:20|859.8|855.8|860.75|856.75|860.85|856.85|859.72|855.72|30
1619132130000|2021-04-22 22:55:30|860.77|856.77|861.79|857.79|861.8|857.8|860.21|856.21|34
1619132140000|2021-04-22 22:55:40|861.67|857.67|862.96|858.96|863.24|859.24|861.67|857.67|29
1619132150000|2021-04-22 22:55:50|863.04|859.04|863.23|859.23|863.28|859.28|862.87|858.87|32
1619132160000|2021-04-22 22:56:00|863.24|859.24|863.16|859.16|863.24|859.24|862.94|858.94|26
1619132170000|2021-04-22 22:56:10|863.36|859.36|864.21|860.21|864.37|860.37|863.3|859.3|32
1619132180000|2021-04-22 22:56:20|864.22|860.22|864.8|860.8|864.8|860.8|864|860|31
1619132190000|2021-04-22 22:56:30|864.77|860.77|864.6|860.6|864.84|860.84|864.29|860.29|30
1619132200000|2021-04-22 22:56:40|864.59|860.59|865.44|861.44|865.76|861.76|864.43|860.43|34
1619132210000|2021-04-22 22:56:50|865.48|861.48|865.81|861.81|866.57|862.57|865.48|861.48|22
1619132220000|2021-04-22 22:57:00|865.83|861.83|865.97|861.97|866.84|862.84|865.79|861.79|11
1619132230000|2021-04-22 22:57:10|865.99|861.99|868|864|868.49|864.49|865.99|861.99|27
1619132240000|2021-04-22 22:57:20|868.02|864.02|865.84|861.84|868.02|864.02|865.84|861.84|35
1619132250000|2021-04-22 22:57:30|865.64|861.64|866.07|862.07|866.56|862.56|865.09|861.09|36
1619132260000|2021-04-22 22:57:40|866.08|862.08|866.26|862.26|866.61|862.61|865.58|861.58|40
1619132270000|2021-04-22 22:57:50|866.19|862.19|865.63|861.63|866.48|862.48|865.51|861.51|38
1619132280000|2021-04-22 22:58:00|865.65|861.65|864.64|860.64|865.65|861.65|864.64|860.64|39
1619132290000|2021-04-22 22:58:10|864.56|860.56|865.21|861.21|865.35|861.35|864.33|860.33|36
1619132300000|2021-04-22 22:58:20|865.17|861.17|864.1|860.1|865.17|861.17|864.08|860.08|38
1619132310000|2021-04-22 22:58:30|863.88|859.88|863.76|859.76|864.23|860.23|863.29|859.29|38
1619132320000|2021-04-22 22:58:40|863.75|859.75|863.24|859.24|863.82|859.82|863.17|859.17|30
1619132330000|2021-04-22 22:58:50|863.36|859.36|862.86|858.86|863.46|859.46|862.69|858.69|32
1619132340000|2021-04-22 22:59:00|862.89|858.89|863.36|859.36|863.36|859.36|862.76|858.76|30
1619132350000|2021-04-22 22:59:10|863.29|859.29|864.45|860.45|864.58|860.58|863.28|859.28|34
1619132360000|2021-04-22 22:59:20|864.17|860.17|863.57|859.57|864.17|860.17|863.36|859.36|36
1619132370000|2021-04-22 22:59:30|863.48|859.48|863.9|859.9|864.23|860.23|863.47|859.47|31
1619132380000|2021-04-22 22:59:40|864.14|860.14|864.69|860.69|864.75|860.75|863.89|859.89|32
1619132390000|2021-04-22 22:59:50|864.66|860.66|864.51|860.51|864.66|860.66|864.17|860.17|25
1619132400000|2021-04-22 23:00:00|864.52|860.52|864.09|860.09|864.71|860.71|864|860|29
1619132410000|2021-04-22 23:00:10|864.08|860.08|862.89|858.89|864.11|860.11|862.89|858.89|29
1619132420000|2021-04-22 23:00:20|862.88|858.88|862.42|858.42|863.63|859.63|862.25|858.25|38
1619132430000|2021-04-22 23:00:30|862.3|858.3|861.99|857.99|862.3|858.3|861.82|857.82|33
1619132440000|2021-04-22 23:00:40|861.98|857.98|861.49|857.49|862.07|858.07|861.49|857.49|25
1619132450000|2021-04-22 23:00:50|861.45|857.45|860.67|856.67|861.58|857.58|860.66|856.66|33
1619132460000|2021-04-22 23:01:00|860.7|856.7|861.94|857.94|862.05|858.05|860.7|856.7|36
1619132470000|2021-04-22 23:01:10|861.96|857.96|862.39|858.39|862.39|858.39|861.9|857.9|32
1619132480000|2021-04-22 23:01:20|862.41|858.41|861.58|857.58|862.41|858.41|861.18|857.18|36
1619132490000|2021-04-22 23:01:30|861.53|857.53|861.81|857.81|862|858|861.4|857.4|34
1619132500000|2021-04-22 23:01:40|861.8|857.8|862.91|858.91|862.91|858.91|861.72|857.72|32
1619132510000|2021-04-22 23:01:50|862.92|858.92|863.67|859.67|863.77|859.77|862.92|858.92|36
1619132520000|2021-04-22 23:02:00|863.76|859.76|865.36|861.36|865.51|861.51|863.76|859.76|31
1619132530000|2021-04-22 23:02:10|865.26|861.26|866.26|862.26|866.26|862.26|865.26|861.26|30
1619132540000|2021-04-22 23:02:20|866.15|862.15|866.96|862.96|867.12|863.12|866.15|862.15|26
1619132550000|2021-04-22 23:02:30|867.01|863.01|869.28|865.28|869.28|865.28|867.01|863.01|27
1619132560000|2021-04-22 23:02:40|869.5|865.5|869.91|865.91|869.98|865.98|869.38|865.38|36
1619132570000|2021-04-22 23:02:50|869.89|865.89|870.38|866.38|870.5|866.5|869.8|865.8|38
1619132580000|2021-04-22 23:03:00|870.44|866.44|870.17|866.17|870.46|866.46|870.15|866.15|27
1619132590000|2021-04-22 23:03:10|870.05|866.05|870.29|866.29|870.29|866.29|869.69|865.69|34
1619132600000|2021-04-22 23:03:20|870.32|866.32|870.94|866.94|871.03|867.03|870.29|866.29|36
1619132610000|2021-04-22 23:03:30|870.96|866.96|871.17|867.17|871.5|867.5|870.72|866.72|33
1619132620000|2021-04-22 23:03:40|871.16|867.16|872.37|868.37|872.67|868.67|871.16|867.16|21
1619132630000|2021-04-22 23:03:50|872.39|868.39|872.78|868.78|872.78|868.78|871.94|867.94|33
1619132640000|2021-04-22 23:04:00|872.79|868.79|872.28|868.28|872.96|868.96|872.23|868.23|33
1619132650000|2021-04-22 23:04:10|872.36|868.36|872.56|868.56|872.66|868.66|872.32|868.32|31
1619132660000|2021-04-22 23:04:20|872.58|868.58|872.68|868.68|872.7|868.7|872.4|868.4|31
1619132670000|2021-04-22 23:04:30|872.59|868.59|873.54|869.54|873.59|869.59|872.57|868.57|29
1619132680000|2021-04-22 23:04:40|873.52|869.52|873.51|869.51|873.59|869.59|873.2|869.2|20
1619132690000|2021-04-22 23:04:50|873.62|869.62|874.83|870.83|874.86|870.86|873.62|869.62|27
1619132700000|2021-04-22 23:05:00|874.89|870.89|874.29|870.29|874.91|870.91|874.19|870.19|28
1619132710000|2021-04-22 23:05:10|874.25|870.25|873.38|869.38|874.55|870.55|873.21|869.21|35
1619132720000|2021-04-22 23:05:20|873.4|869.4|873.04|869.04|873.4|869.4|872.89|868.89|24
1619132730000|2021-04-22 23:05:30|873.03|869.03|873.16|869.16|873.48|869.48|872.99|868.99|24
1619132740000|2021-04-22 23:05:40|873.45|869.45|873.06|869.06|873.63|869.63|872.83|868.83|32
1619132750000|2021-04-22 23:05:50|872.96|868.96|872.85|868.85|873.07|869.07|872.34|868.34|33
1619132760000|2021-04-22 23:06:00|872.84|868.84|873.33|869.33|873.38|869.38|872.84|868.84|26
1619132770000|2021-04-22 23:06:10|873.23|869.23|875.27|871.27|875.3|871.3|873.23|869.23|35
1619132780000|2021-04-22 23:06:20|875.18|871.18|877.55|873.55|877.65|873.65|874.2|870.2|28
1619132790000|2021-04-22 23:06:30|877.72|873.72|877.2|873.2|877.72|873.72|876.54|872.54|33
1619132800000|2021-04-22 23:06:40|877.16|873.16|877.33|873.33|877.63|873.63|876.71|872.71|36
1619132810000|2021-04-22 23:06:50|877.37|873.37|876.94|872.94|877.7|873.7|876.8|872.8|32
1619132820000|2021-04-22 23:07:00|877.19|873.19|877.93|873.93|877.97|873.97|876.89|872.89|34
1619132830000|2021-04-22 23:07:10|877.91|873.91|878.36|874.36|878.43|874.43|877.71|873.71|33
1619132840000|2021-04-22 23:07:20|878.2|874.2|877.2|873.2|878.2|874.2|877.18|873.18|33
1619132850000|2021-04-22 23:07:30|877.22|873.22|877.99|873.99|878.05|874.05|877.2|873.2|37
1619132860000|2021-04-22 23:07:40|877.95|873.95|877.04|873.04|878.22|874.22|876.97|872.97|38
1619132870000|2021-04-22 23:07:50|877.2|873.2|877.14|873.14|877.4|873.4|877.09|873.09|36
1619132880000|2021-04-22 23:08:00|876.91|872.91|875.06|871.06|876.91|872.91|874.79|870.79|37
1619132890000|2021-04-22 23:08:10|875.46|871.46|876.63|872.63|876.79|872.79|875.46|871.46|39
1619132900000|2021-04-22 23:08:20|876.82|872.82|876.96|872.96|877.21|873.21|876.51|872.51|40
1619132910000|2021-04-22 23:08:30|876.89|872.89|876.37|872.37|877.23|873.23|875.55|871.55|36
1619132920000|2021-04-22 23:08:40|876.16|872.16|876.52|872.52|876.52|872.52|875.85|871.85|37
1619132930000|2021-04-22 23:08:50|876.74|872.74|876.52|872.52|876.88|872.88|876.41|872.41|38
1619132940000|2021-04-22 23:09:00|876.38|872.38|876.86|872.86|877.19|873.19|876.38|872.38|34
1619132950000|2021-04-22 23:09:10|876.88|872.88|876.97|872.97|877.71|873.71|876.86|872.86|30
1619132960000|2021-04-22 23:09:20|876.99|872.99|877|873|877.94|873.94|876.95|872.95|33
1619132970000|2021-04-22 23:09:30|877.35|873.35|877.75|873.75|878.26|874.26|876.99|872.99|26
1619132980000|2021-04-22 23:09:40|877.67|873.67|878.5|874.5|878.71|874.71|877.67|873.67|37
1619132990000|2021-04-22 23:09:50|878.46|874.46|877.74|873.74|878.46|874.46|877.62|873.62|37
1619133000000|2021-04-22 23:10:00|877.66|873.66|877.21|873.21|877.68|873.68|877.14|873.14|28
1619133010000|2021-04-22 23:10:10|877.23|873.23|877.18|873.18|877.36|873.36|877.08|873.08|27
1619133020000|2021-04-22 23:10:20|876.9|872.9|876.79|872.79|877|873|876.77|872.77|29
1619133030000|2021-04-22 23:10:30|876.73|872.73|876|872|876.74|872.74|875.96|871.96|36
1619133040000|2021-04-22 23:10:40|876.23|872.23|877.01|873.01|877.27|873.27|876.16|872.16|33
1619133050000|2021-04-22 23:10:50|877.09|873.09|877.6|873.6|877.93|873.93|877|873|35
1619133060000|2021-04-22 23:11:00|877.56|873.56|877.9|873.9|878.19|874.19|877.39|873.39|30
1619133070000|2021-04-22 23:11:10|877.88|873.88|877.25|873.25|877.9|873.9|877.25|873.25|31
1619133080000|2021-04-22 23:11:20|877.11|873.11|876.8|872.8|877.11|873.11|876.59|872.59|32
1619133090000|2021-04-22 23:11:30|876.79|872.79|876.49|872.49|876.79|872.79|876.12|872.12|35
1619133100000|2021-04-22 23:11:40|876.41|872.41|877.1|873.1|877.18|873.18|876.41|872.41|30
1619133110000|2021-04-22 23:11:50|877.12|873.12|876.59|872.59|877.12|873.12|875.91|871.91|30
1619133120000|2021-04-22 23:12:00|876.47|872.47|877.69|873.69|877.69|873.69|876.47|872.47|31
1619133130000|2021-04-22 23:12:10|877.65|873.65|877.07|873.07|878.03|874.03|877.04|873.04|36
1619133140000|2021-04-22 23:12:20|877.12|873.12|876.05|872.05|877.12|873.12|876|872|34
1619133150000|2021-04-22 23:12:30|876.11|872.11|875.54|871.54|876.24|872.24|875.48|871.48|36
1619133160000|2021-04-22 23:12:40|875.51|871.51|875.73|871.73|876.01|872.01|875.44|871.44|33
1619133170000|2021-04-22 23:12:50|875.66|871.66|875.38|871.38|875.79|871.79|875.21|871.21|34
1619133180000|2021-04-22 23:13:00|875.42|871.42|876.37|872.37|876.56|872.56|875.42|871.42|33
1619133190000|2021-04-22 23:13:10|876.4|872.4|875.63|871.63|876.4|872.4|875.62|871.62|30
1619133200000|2021-04-22 23:13:20|875.62|871.62|875.27|871.27|875.62|871.62|875.02|871.02|29
1619133210000|2021-04-22 23:13:30|875.26|871.26|875.23|871.23|875.36|871.36|875.05|871.05|29
1619133220000|2021-04-22 23:13:40|875.27|871.27|875.88|871.88|875.89|871.89|875.11|871.11|35
1619133230000|2021-04-22 23:13:50|875.91|871.91|875.57|871.57|875.91|871.91|875.31|871.31|37
1619133240000|2021-04-22 23:14:00|875.45|871.45|876.74|872.74|876.94|872.94|875.43|871.43|33
1619133250000|2021-04-22 23:14:10|876.76|872.76|876.57|872.57|877.46|873.46|876.51|872.51|33
1619133260000|2021-04-22 23:14:20|876.6|872.6|875.99|871.99|876.6|872.6|875.81|871.81|35
1619133270000|2021-04-22 23:14:30|876.04|872.04|876.09|872.09|876.22|872.22|875.86|871.86|31
1619133280000|2021-04-22 23:14:40|876.15|872.15|876.31|872.31|876.65|872.65|876.14|872.14|27
1619133290000|2021-04-22 23:14:50|876.47|872.47|875.69|871.69|876.47|872.47|875.69|871.69|23
1619133300000|2021-04-22 23:15:00|875.84|871.84|875.64|871.64|876.04|872.04|875.57|871.57|27
1619133310000|2021-04-22 23:15:10|875.63|871.63|875.32|871.32|875.76|871.76|875.32|871.32|30
1619133320000|2021-04-22 23:15:20|875.28|871.28|874.81|870.81|875.4|871.4|874.81|870.81|35
1619133330000|2021-04-22 23:15:30|874.83|870.83|874.55|870.55|874.83|870.83|874.16|870.16|30
1619133340000|2021-04-22 23:15:40|874.29|870.29|873.76|869.76|874.29|870.29|873.76|869.76|27
1619133350000|2021-04-22 23:15:50|873.77|869.77|873.53|869.53|873.78|869.78|873.49|869.49|33
1619133360000|2021-04-22 23:16:00|873.46|869.46|873.99|869.99|873.99|869.99|873.31|869.31|23
1619133370000|2021-04-22 23:16:10|874.01|870.01|874.57|870.57|874.76|870.76|873.98|869.98|36
1619133380000|2021-04-22 23:16:20|874.69|870.69|874.17|870.17|874.69|870.69|874.17|870.17|32
1619133390000|2021-04-22 23:16:30|874.16|870.16|874.86|870.86|874.86|870.86|874.16|870.16|27
1619133400000|2021-04-22 23:16:40|874.84|870.84|873.53|869.53|874.84|870.84|873.53|869.53|31
1619133410000|2021-04-22 23:16:50|873.49|869.49|872.79|868.79|873.58|869.58|872.79|868.79|33
1619133420000|2021-04-22 23:17:00|872.54|868.54|872.52|868.52|872.65|868.65|872.52|868.52|25
1619133430000|2021-04-22 23:17:10|872.51|868.51|872.37|868.37|872.57|868.57|872.28|868.28|22
1619133440000|2021-04-22 23:17:20|872.47|868.47|872.1|868.1|872.57|868.57|872.1|868.1|30
1619133450000|2021-04-22 23:17:30|872.02|868.02|870.92|866.92|872.1|868.1|870.92|866.92|22
1619133460000|2021-04-22 23:17:40|870.78|866.78|869.83|865.83|870.78|866.78|869.78|865.78|22
1619133470000|2021-04-22 23:17:50|869.84|865.84|870.08|866.08|870.08|866.08|869.77|865.77|26
1619133480000|2021-04-22 23:18:00|870.03|866.03|870.75|866.75|870.75|866.75|869.85|865.85|32
1619133490000|2021-04-22 23:18:10|870.96|866.96|871.59|867.59|871.7|867.7|870.8|866.8|30
1619133500000|2021-04-22 23:18:20|871.58|867.58|871.81|867.81|871.94|867.94|871.36|867.36|31
1619133510000|2021-04-22 23:18:30|871.8|867.8|872.92|868.92|873.13|869.13|871.8|867.8|33
1619133520000|2021-04-22 23:18:40|873.25|869.25|872.5|868.5|873.42|869.42|872.42|868.42|35
1619133530000|2021-04-22 23:18:50|872.48|868.48|871.98|867.98|872.48|868.48|871.56|867.56|32
1619133540000|2021-04-22 23:19:00|872.21|868.21|872.61|868.61|872.87|868.87|872.06|868.06|35
1619133550000|2021-04-22 23:19:10|872.59|868.59|872.45|868.45|872.7|868.7|872.3|868.3|31
1619133560000|2021-04-22 23:19:20|872.46|868.46|872.24|868.24|872.46|868.46|871.45|867.45|35
1619133570000|2021-04-22 23:19:30|872.29|868.29|872.67|868.67|872.69|868.69|872.29|868.29|25
1619133580000|2021-04-22 23:19:40|872.65|868.65|872.97|868.97|873.34|869.34|872.65|868.65|35
1619133590000|2021-04-22 23:19:50|872.88|868.88|873.02|869.02|873.21|869.21|872.88|868.88|28
1619133600000|2021-04-22 23:20:00|873.03|869.03|873.19|869.19|873.53|869.53|872.95|868.95|23
1619133610000|2021-04-22 23:20:10|873.25|869.25|872.44|868.44|873.25|869.25|872.44|868.44|30
1619133620000|2021-04-22 23:20:20|872.38|868.38|871.59|867.59|872.4|868.4|871.47|867.47|34
1619133630000|2021-04-22 23:20:30|871.58|867.58|870.79|866.79|871.66|867.66|870.66|866.66|27
1619133640000|2021-04-22 23:20:40|870.75|866.75|870.26|866.26|870.75|866.75|870.24|866.24|29
1619133650000|2021-04-22 23:20:50|870.41|866.41|869.76|865.76|870.41|866.41|869.68|865.68|32
1619133660000|2021-04-22 23:21:00|869.75|865.75|869.65|865.65|869.78|865.78|869.64|865.64|23
1619133670000|2021-04-22 23:21:10|869.66|865.66|869.72|865.72|869.74|865.74|869.51|865.51|25
1619133680000|2021-04-22 23:21:20|869.65|865.65|869.42|865.42|869.74|865.74|869.39|865.39|24
1619133690000|2021-04-22 23:21:30|869.38|865.38|868.85|864.85|869.83|865.83|868.85|864.85|27
1619133700000|2021-04-22 23:21:40|868.86|864.86|868.67|864.67|869.05|865.05|868.36|864.36|31
1619133710000|2021-04-22 23:21:50|868.59|864.59|867.73|863.73|868.64|864.64|867.73|863.73|17
1619133720000|2021-04-22 23:22:00|867.76|863.76|867.8|863.8|868.07|864.07|867.65|863.65|28
1619133730000|2021-04-22 23:22:10|867.89|863.89|868.36|864.36|868.61|864.61|867.77|863.77|25
1619133740000|2021-04-22 23:22:20|868.2|864.2|867.84|863.84|868.29|864.29|867.8|863.8|30
1619133750000|2021-04-22 23:22:30|867.78|863.78|867.38|863.38|868.04|864.04|867.38|863.38|23
1619133760000|2021-04-22 23:22:40|867.48|863.48|867.39|863.39|867.69|863.69|867.39|863.39|16
1619133770000|2021-04-22 23:22:50|867.38|863.38|867.79|863.79|867.83|863.83|867.33|863.33|21
1619133780000|2021-04-22 23:23:00|868.02|864.02|868.59|864.59|868.76|864.76|867.78|863.78|36
1619133790000|2021-04-22 23:23:10|868.58|864.58|869.08|865.08|869.09|865.09|868.11|864.11|27
1619133800000|2021-04-22 23:23:20|868.9|864.9|868.68|864.68|869.08|865.08|868.22|864.22|28
1619133810000|2021-04-22 23:23:30|868.67|864.67|868.34|864.34|868.79|864.79|868.08|864.08|33
1619133820000|2021-04-22 23:23:40|868.53|864.53|869.32|865.32|869.34|865.34|868.46|864.46|36
1619133830000|2021-04-22 23:23:50|869.31|865.31|868.51|864.51|869.48|865.48|868.49|864.49|33
1619133840000|2021-04-22 23:24:00|868.52|864.52|867.3|863.3|868.65|864.65|867.3|863.3|29
1619133850000|2021-04-22 23:24:10|867.34|863.34|866.93|862.93|867.36|863.36|866.93|862.93|33
1619133860000|2021-04-22 23:24:20|866.92|862.92|867.86|863.86|867.86|863.86|866.91|862.91|31
1619133870000|2021-04-22 23:24:30|867.91|863.91|867.97|863.97|868.15|864.15|867.7|863.7|30
1619133880000|2021-04-22 23:24:40|867.99|863.99|869.13|865.13|869.29|865.29|867.96|863.96|32
1619133890000|2021-04-22 23:24:50|868.88|864.88|869.49|865.49|869.6|865.6|868.4|864.4|35
1619133900000|2021-04-22 23:25:00|869.76|865.76|870.96|866.96|871.22|867.22|869.69|865.69|33
1619133910000|2021-04-22 23:25:10|870.95|866.95|871.62|867.62|871.72|867.72|870.93|866.93|21
1619133920000|2021-04-22 23:25:20|871.63|867.63|872.94|868.94|872.94|868.94|871.63|867.63|33
1619133930000|2021-04-22 23:25:30|873.02|869.02|873.36|869.36|873.43|869.43|872.99|868.99|26
1619133940000|2021-04-22 23:25:40|873.37|869.37|872.74|868.74|873.53|869.53|872.74|868.74|25
1619133950000|2021-04-22 23:25:50|872.62|868.62|872.28|868.28|872.84|868.84|872.12|868.12|35
1619133960000|2021-04-22 23:26:00|872.07|868.07|871.43|867.43|872.43|868.43|871.43|867.43|36
1619133970000|2021-04-22 23:26:10|871.3|867.3|872.83|868.83|872.83|868.83|871.3|867.3|33
1619133980000|2021-04-22 23:26:20|872.81|868.81|873.67|869.67|874.02|870.02|872.48|868.48|37
1619133990000|2021-04-22 23:26:30|873.58|869.58|873.33|869.33|873.77|869.77|872.84|868.84|36
1619134000000|2021-04-22 23:26:40|873.32|869.32|873.37|869.37|873.55|869.55|873.18|869.18|34
1619134010000|2021-04-22 23:26:50|873.43|869.43|873.8|869.8|873.97|869.97|873.32|869.32|33
1619134020000|2021-04-22 23:27:00|873.71|869.71|874.04|870.04|874.2|870.2|873.71|869.71|24
1619134030000|2021-04-22 23:27:10|874.05|870.05|873.76|869.76|874.37|870.37|873.74|869.74|31
1619134040000|2021-04-22 23:27:20|873.77|869.77|874.58|870.58|874.58|870.58|873.77|869.77|31
1619134050000|2021-04-22 23:27:30|874.47|870.47|874.67|870.67|874.89|870.89|874.26|870.26|35
1619134060000|2021-04-22 23:27:40|874.65|870.65|874.76|870.76|874.86|870.86|874.56|870.56|31
1619134070000|2021-04-22 23:27:50|874.78|870.78|875.87|871.87|876|872|874.73|870.73|28
1619134080000|2021-04-22 23:28:00|875.93|871.93|875.68|871.68|876.24|872.24|875.68|871.68|36
1619134090000|2021-04-22 23:28:10|875.67|871.67|875.2|871.2|875.68|871.68|875.02|871.02|30
1619134100000|2021-04-22 23:28:20|875.22|871.22|876.73|872.73|876.74|872.74|875.14|871.14|38
1619134110000|2021-04-22 23:28:30|876.72|872.72|876.86|872.86|877.14|873.14|876.24|872.24|37
1619134120000|2021-04-22 23:28:40|876.79|872.79|876.95|872.95|877.15|873.15|876.56|872.56|34
1619134130000|2021-04-22 23:28:50|876.92|872.92|877.42|873.42|877.7|873.7|876.92|872.92|30
1619134140000|2021-04-22 23:29:00|877.41|873.41|876.87|872.87|877.92|873.92|876.87|872.87|38
1619134150000|2021-04-22 23:29:10|877.07|873.07|876.4|872.4|877.07|873.07|876.4|872.4|34
1619134160000|2021-04-22 23:29:20|876.36|872.36|875.91|871.91|876.48|872.48|875.89|871.89|34
1619134170000|2021-04-22 23:29:30|876.08|872.08|876.47|872.47|876.47|872.47|875.91|871.91|32
1619134180000|2021-04-22 23:29:40|876.44|872.44|876.13|872.13|876.44|872.44|876.05|872.05|29
1619134190000|2021-04-22 23:29:50|876.05|872.05|876.07|872.07|876.25|872.25|875.6|871.6|35
1619134200000|2021-04-22 23:30:00|876.02|872.02|875.54|871.54|876.05|872.05|875.54|871.54|32
1619134210000|2021-04-22 23:30:10|875.47|871.47|873.79|869.79|875.53|871.53|873.79|869.79|31
1619134220000|2021-04-22 23:30:20|873.77|869.77|874.26|870.26|874.44|870.44|873.46|869.46|24
1619134230000|2021-04-22 23:30:30|874.35|870.35|873.02|869.02|874.39|870.39|872.85|868.85|33
1619134240000|2021-04-22 23:30:40|872.97|868.97|872.82|868.82|873.68|869.68|872.68|868.68|29
1619134250000|2021-04-22 23:30:50|872.79|868.79|872.43|868.43|872.94|868.94|872.28|868.28|37
1619134260000|2021-04-22 23:31:00|872.46|868.46|872.91|868.91|872.93|868.93|872.39|868.39|32
1619134270000|2021-04-22 23:31:10|872.92|868.92|873.16|869.16|873.71|869.71|872.92|868.92|31
1619134280000|2021-04-22 23:31:20|873.26|869.26|873.18|869.18|873.42|869.42|873.07|869.07|31
1619134290000|2021-04-22 23:31:30|873.17|869.17|872.59|868.59|873.28|869.28|872.59|868.59|33
1619134300000|2021-04-22 23:31:40|872.57|868.57|872.52|868.52|872.9|868.9|872.49|868.49|29
1619134310000|2021-04-22 23:31:50|872.5|868.5|872.67|868.67|872.92|868.92|872.49|868.49|36
1619134320000|2021-04-22 23:32:00|872.7|868.7|871|867|872.7|868.7|870.98|866.98|36
1619134330000|2021-04-22 23:32:10|871.02|867.02|870.33|866.33|871.02|867.02|870.3|866.3|34
1619134340000|2021-04-22 23:32:20|870.32|866.32|869.78|865.78|870.34|866.34|869.69|865.69|21
1619134350000|2021-04-22 23:32:30|869.83|865.83|869.32|865.32|869.83|865.83|869.32|865.32|32
1619134360000|2021-04-22 23:32:40|869.34|865.34|869.13|865.13|869.37|865.37|868.85|864.85|16
1619134370000|2021-04-22 23:32:50|869.15|865.15|867.7|863.7|869.15|865.15|867.66|863.66|29
1619134380000|2021-04-22 23:33:00|867.69|863.69|868.31|864.31|868.72|864.72|867.66|863.66|32
1619134390000|2021-04-22 23:33:10|868.26|864.26|867.76|863.76|868.53|864.53|867.75|863.75|29
1619134400000|2021-04-22 23:33:20|867.68|863.68|867.14|863.14|867.79|863.79|867.13|863.13|30
1619134410000|2021-04-22 23:33:30|867.17|863.17|867.05|863.05|867.75|863.75|867.05|863.05|35
1619134420000|2021-04-22 23:33:40|867.04|863.04|866.4|862.4|867.04|863.04|866.4|862.4|30
1619134430000|2021-04-22 23:33:50|866.39|862.39|866.13|862.13|866.42|862.42|866.11|862.11|22
1619134440000|2021-04-22 23:34:00|866.14|862.14|866.46|862.46|866.61|862.61|866.14|862.14|27
1619134450000|2021-04-22 23:34:10|866.42|862.42|865.8|861.8|866.42|862.42|865.8|861.8|29
1619134460000|2021-04-22 23:34:20|865.79|861.79|865.36|861.36|865.85|861.85|865.32|861.32|23
1619134470000|2021-04-22 23:34:30|865.39|861.39|864.42|860.42|865.48|861.48|864.42|860.42|28
1619134480000|2021-04-22 23:34:40|864.45|860.45|863.67|859.67|864.57|860.57|863.64|859.64|31
1619134490000|2021-04-22 23:34:50|863.59|859.59|862.88|858.88|863.59|859.59|862.88|858.88|25
1619134500000|2021-04-22 23:35:00|862.87|858.87|862.99|858.99|863.37|859.37|862.83|858.83|30
1619134510000|2021-04-22 23:35:10|862.92|858.92|862.62|858.62|862.92|858.92|862.6|858.6|31
1619134520000|2021-04-22 23:35:20|862.6|858.6|862.48|858.48|862.63|858.63|862.35|858.35|20
1619134530000|2021-04-22 23:35:30|862.41|858.41|861.96|857.96|862.42|858.42|861.91|857.91|27
1619134540000|2021-04-22 23:35:40|861.97|857.97|862.17|858.17|862.26|858.26|861.95|857.95|28
1619134550000|2021-04-22 23:35:50|862.16|858.16|863.36|859.36|863.73|859.73|862.01|858.01|31
1619134560000|2021-04-22 23:36:00|863.17|859.17|862.79|858.79|863.73|859.73|862.73|858.73|38
1619134570000|2021-04-22 23:36:10|862.77|858.77|862.54|858.54|862.77|858.77|862.06|858.06|36
1619134580000|2021-04-22 23:36:20|862.52|858.52|862.97|858.97|863|859|862.5|858.5|34
1619134590000|2021-04-22 23:36:30|863.03|859.03|862.63|858.63|863.22|859.22|862.63|858.63|31
1619134600000|2021-04-22 23:36:40|862.62|858.62|862.28|858.28|862.63|858.63|862.28|858.28|32
1619134610000|2021-04-22 23:36:50|862.29|858.29|861.81|857.81|862.29|858.29|861.46|857.46|28
1619134620000|2021-04-22 23:37:00|861.74|857.74|861.09|857.09|861.82|857.82|861.08|857.08|26
1619134630000|2021-04-22 23:37:10|861.08|857.08|861.54|857.54|861.54|857.54|860.99|856.99|25
1619134640000|2021-04-22 23:37:20|861.6|857.6|861.5|857.5|861.69|857.69|861.49|857.49|28
1619134650000|2021-04-22 23:37:30|861.49|857.49|861.61|857.61|861.78|857.78|861.46|857.46|28
1619134660000|2021-04-22 23:37:40|861.68|857.68|862.11|858.11|862.35|858.35|861.68|857.68|28
1619134670000|2021-04-22 23:37:50|862.16|858.16|861.97|857.97|862.44|858.44|861.93|857.93|28
1619134680000|2021-04-22 23:38:00|861.93|857.93|862.38|858.38|862.38|858.38|861.85|857.85|25
1619134690000|2021-04-22 23:38:10|862.5|858.5|861.89|857.89|862.85|858.85|861.89|857.89|33
1619134700000|2021-04-22 23:38:20|861.79|857.79|860.66|856.66|861.79|857.79|860.56|856.56|28
1619134710000|2021-04-22 23:38:30|860.64|856.64|861.31|857.31|861.31|857.31|860.44|856.44|28
1619134720000|2021-04-22 23:38:40|861.29|857.29|860.69|856.69|861.29|857.29|860.61|856.61|30
1619134730000|2021-04-22 23:38:50|860.76|856.76|861.13|857.13|861.24|857.24|860.42|856.42|27
1619134740000|2021-04-22 23:39:00|861.65|857.65|862.22|858.22|862.45|858.45|861.5|857.5|31
1619134750000|2021-04-22 23:39:10|862.15|858.15|863.19|859.19|863.19|859.19|862.04|858.04|23
1619134760000|2021-04-22 23:39:20|863.25|859.25|863.48|859.48|863.48|859.48|861.65|857.65|34
1619134770000|2021-04-22 23:39:30|863.47|859.47|864.57|860.57|864.57|860.57|863.4|859.4|31
1619134780000|2021-04-22 23:39:40|864.54|860.54|864.71|860.71|865.05|861.05|864.14|860.14|32
1619134790000|2021-04-22 23:39:50|864.7|860.7|864.66|860.66|864.92|860.92|864.55|860.55|24
1619134800000|2021-04-22 23:40:00|864.55|860.55|864.74|860.74|864.76|860.76|864.41|860.41|31
1619134810000|2021-04-22 23:40:10|864.73|860.73|865.06|861.06|865.1|861.1|864.7|860.7|22
1619134820000|2021-04-22 23:40:20|865.13|861.13|865.65|861.65|865.65|861.65|865.13|861.13|31
1619134830000|2021-04-22 23:40:30|865.73|861.73|865.78|861.78|865.97|861.97|865.51|861.51|30
1619134840000|2021-04-22 23:40:40|865.71|861.71|864.57|860.57|865.71|861.71|864.46|860.46|32
1619134850000|2021-04-22 23:40:50|864.68|860.68|863.73|859.73|864.73|860.73|863.73|859.73|38
1619134860000|2021-04-22 23:41:00|863.74|859.74|864.43|860.43|864.51|860.51|863.74|859.74|30
1619134870000|2021-04-22 23:41:10|864.38|860.38|864.96|860.96|865.44|861.44|864.38|860.38|31
1619134880000|2021-04-22 23:41:20|865|861|864.34|860.34|865.31|861.31|864.27|860.27|33
1619134890000|2021-04-22 23:41:30|864.3|860.3|864.92|860.92|864.92|860.92|863.88|859.88|31
1619134900000|2021-04-22 23:41:40|864.86|860.86|864.64|860.64|864.94|860.94|864.62|860.62|9
1619134910000|2021-04-22 23:41:50|864.71|860.71|864.43|860.43|864.76|860.76|864.43|860.43|11
1619134920000|2021-04-22 23:42:00|864.48|860.48|865.51|861.51|865.91|861.91|864.48|860.48|20
1619134930000|2021-04-22 23:42:10|865.3|861.3|866.77|862.77|866.93|862.93|865.3|861.3|19
1619134940000|2021-04-22 23:42:20|866.78|862.78|866.55|862.55|866.87|862.87|866.39|862.39|25
1619134950000|2021-04-22 23:42:30|866.56|862.56|866.4|862.4|866.57|862.57|866.06|862.06|26
1619134960000|2021-04-22 23:42:40|866.39|862.39|866.35|862.35|866.46|862.46|866.31|862.31|11
1619134970000|2021-04-22 23:42:50|866.34|862.34|867.34|863.34|867.34|863.34|866.06|862.06|31
1619134980000|2021-04-22 23:43:00|867.3|863.3|867.16|863.16|867.33|863.33|867.09|863.09|27
1619134990000|2021-04-22 23:43:10|867.19|863.19|867.56|863.56|867.69|863.69|867.08|863.08|32
1619135000000|2021-04-22 23:43:20|867.87|863.87|868.09|864.09|868.26|864.26|867.73|863.73|20
1619135010000|2021-04-22 23:43:30|868.2|864.2|867.97|863.97|868.2|864.2|867.76|863.76|22
1619135020000|2021-04-22 23:43:40|867.98|863.98|868.23|864.23|868.3|864.3|867.98|863.98|21
1619135030000|2021-04-22 23:43:50|868.1|864.1|868.57|864.57|868.58|864.58|868.07|864.07|17
1619135040000|2021-04-22 23:44:00|868.59|864.59|867.84|863.84|868.59|864.59|867.84|863.84|21
1619135050000|2021-04-22 23:44:10|867.85|863.85|867.8|863.8|867.94|863.94|867.8|863.8|28
1619135060000|2021-04-22 23:44:20|867.87|863.87|868.06|864.06|868.21|864.21|867.87|863.87|22
1619135070000|2021-04-22 23:44:30|868|864|868.09|864.09|868.18|864.18|867.84|863.84|19
1619135080000|2021-04-22 23:44:40|868.06|864.06|868.43|864.43|868.43|864.43|868.04|864.04|16
1619135090000|2021-04-22 23:44:50|868.49|864.49|868.39|864.39|868.5|864.5|868.37|864.37|17
1619135100000|2021-04-22 23:45:00|868.31|864.31|867.1|863.1|868.32|864.32|867.1|863.1|35
1619135110000|2021-04-22 23:45:10|867.08|863.08|865.48|861.48|867.08|863.08|865.48|861.48|31
1619135120000|2021-04-22 23:45:20|865.47|861.47|863.69|859.69|865.47|861.47|863.69|859.69|38
1619135130000|2021-04-22 23:45:30|863.66|859.66|861.16|857.16|863.87|859.87|861.16|857.16|31
1619135140000|2021-04-22 23:45:40|861.17|857.17|860.97|856.97|861.81|857.81|860.8|856.8|33
1619135150000|2021-04-22 23:45:50|861.17|857.17|861.13|857.13|861.53|857.53|860.88|856.88|27
1619135160000|2021-04-22 23:46:00|861.12|857.12|860.52|856.52|861.4|857.4|860.52|856.52|35
1619135170000|2021-04-22 23:46:10|860.5|856.5|858.94|854.94|860.5|856.5|858.75|854.75|32
1619135180000|2021-04-22 23:46:20|858.72|854.72|859.11|855.11|859.54|855.54|858.6|854.6|30
1619135190000|2021-04-22 23:46:30|859.01|855.01|858.56|854.56|859.14|855.14|858.27|854.27|38
1619135200000|2021-04-22 23:46:40|858.59|854.59|858.39|854.39|858.66|854.66|857.82|853.82|38
1619135210000|2021-04-22 23:46:50|858.35|854.35|857.95|853.95|858.53|854.53|857.95|853.95|31
1619135220000|2021-04-22 23:47:00|857.88|853.88|858.21|854.21|858.32|854.32|857.86|853.86|31
1619135230000|2021-04-22 23:47:10|858.27|854.27|858.44|854.44|858.55|854.55|858.05|854.05|25
1619135240000|2021-04-22 23:47:20|858.45|854.45|857.75|853.75|858.46|854.46|857.71|853.71|32
1619135250000|2021-04-22 23:47:30|857.76|853.76|857.69|853.69|858.14|854.14|857.5|853.5|28
1619135260000|2021-04-22 23:47:40|857.68|853.68|857.72|853.72|857.75|853.75|857.6|853.6|35
1619135270000|2021-04-22 23:47:50|857.71|853.71|858.74|854.74|858.74|854.74|857.7|853.7|28
1619135280000|2021-04-22 23:48:00|858.62|854.62|857.55|853.55|858.86|854.86|857.55|853.55|34
1619135290000|2021-04-22 23:48:10|857.59|853.59|857.71|853.71|857.98|853.98|857.49|853.49|34
1619135300000|2021-04-22 23:48:20|857.69|853.69|857.46|853.46|857.72|853.72|857.46|853.46|24
1619135310000|2021-04-22 23:48:30|857.57|853.57|857.36|853.36|857.64|853.64|857.36|853.36|19
1619135320000|2021-04-22 23:48:40|857.3|853.3|857.34|853.34|857.44|853.44|857.26|853.26|15
1619135330000|2021-04-22 23:48:50|857.29|853.29|857.34|853.34|857.36|853.36|857.26|853.26|17
1619135340000|2021-04-22 23:49:00|857.31|853.31|856.93|852.93|857.54|853.54|856.92|852.92|16
1619135350000|2021-04-22 23:49:10|856.91|852.91|856.63|852.63|856.91|852.91|856.23|852.23|30
1619135360000|2021-04-22 23:49:20|856.43|852.43|855.93|851.93|856.55|852.55|855.92|851.92|25
1619135370000|2021-04-22 23:49:30|855.91|851.91|855.71|851.71|855.93|851.93|855.71|851.71|14
1619135380000|2021-04-22 23:49:40|855.63|851.63|854.73|850.73|855.63|851.63|854.61|850.61|26
1619135390000|2021-04-22 23:49:50|854.59|850.59|855.11|851.11|855.24|851.24|854.5|850.5|37
1619135400000|2021-04-22 23:50:00|854.99|850.99|854.4|850.4|854.99|850.99|854.37|850.37|27
1619135410000|2021-04-22 23:50:10|854.43|850.43|854.26|850.26|854.51|850.51|854.16|850.16|29
1619135420000|2021-04-22 23:50:20|854.06|850.06|854.05|850.05|854.51|850.51|854|850|30
1619135430000|2021-04-22 23:50:30|854.25|850.25|854.13|850.13|854.27|850.27|853.97|849.97|29
1619135440000|2021-04-22 23:50:40|854.14|850.14|855.19|851.19|855.19|851.19|854.14|850.14|31
1619135450000|2021-04-22 23:50:50|854.8|850.8|855.48|851.48|856.14|852.14|854.8|850.8|30
1619135460000|2021-04-22 23:51:00|855.26|851.26|856.86|852.86|857.87|853.87|855.26|851.26|27
1619135470000|2021-04-22 23:51:10|856.37|852.37|859.92|855.92|860.11|856.11|856.2|852.2|30
1619135480000|2021-04-22 23:51:20|859.82|855.82|859.45|855.45|859.93|855.93|859.34|855.34|32
1619135490000|2021-04-22 23:51:30|859.44|855.44|859.43|855.43|859.58|855.58|859.38|855.38|26
1619135500000|2021-04-22 23:51:40|859.45|855.45|859.5|855.5|859.66|855.66|859.39|855.39|24
1619135510000|2021-04-22 23:51:50|859.52|855.52|860.21|856.21|860.33|856.33|859.49|855.49|29
1619135520000|2021-04-22 23:52:00|860.18|856.18|860.63|856.63|861.02|857.02|860.02|856.02|29
1619135530000|2021-04-22 23:52:10|860.56|856.56|859.6|855.6|860.66|856.66|859.29|855.29|37
1619135540000|2021-04-22 23:52:20|859.54|855.54|858.05|854.05|859.54|855.54|857.75|853.75|36
1619135550000|2021-04-22 23:52:30|858.06|854.06|857.67|853.67|858.32|854.32|857.31|853.31|37
1619135560000|2021-04-22 23:52:40|857.53|853.53|857.13|853.13|857.88|853.88|856.56|852.56|38
1619135570000|2021-04-22 23:52:50|856.92|852.92|855.82|851.82|857.02|853.02|855.18|851.18|36
1619135580000|2021-04-22 23:53:00|855.73|851.73|855.2|851.2|856.09|852.09|855.2|851.2|33
1619135590000|2021-04-22 23:53:10|855.4|851.4|855.42|851.42|855.72|851.72|854.64|850.64|31
1619135600000|2021-04-22 23:53:20|855.37|851.37|856.96|852.96|856.96|852.96|855.37|851.37|39
1619135610000|2021-04-22 23:53:30|856.53|852.53|856.34|852.34|857.33|853.33|856.34|852.34|37
1619135620000|2021-04-22 23:53:40|856.28|852.28|855.5|851.5|856.29|852.29|855.42|851.42|33
1619135630000|2021-04-22 23:53:50|855.46|851.46|855.53|851.53|855.54|851.54|855.29|851.29|29
1619135640000|2021-04-22 23:54:00|855.56|851.56|857.54|853.54|857.54|853.54|855.54|851.54|33
1619135650000|2021-04-22 23:54:10|857.5|853.5|857.99|853.99|858.11|854.11|857.18|853.18|34
1619135660000|2021-04-22 23:54:20|857.78|853.78|857.86|853.86|858.05|854.05|857.52|853.52|39
1619135670000|2021-04-22 23:54:30|857.83|853.83|857.79|853.79|857.86|853.86|857.51|853.51|37
1619135680000|2021-04-22 23:54:40|857.77|853.77|857.3|853.3|857.89|853.89|857.29|853.29|33
1619135690000|2021-04-22 23:54:50|857.26|853.26|856.75|852.75|857.31|853.31|856.69|852.69|33
1619135700000|2021-04-22 23:55:00|856.74|852.74|855.54|851.54|856.77|852.77|855.54|851.54|30
1619135710000|2021-04-22 23:55:10|855.34|851.34|855.61|851.61|855.81|851.81|855.34|851.34|32
1619135720000|2021-04-22 23:55:20|855.62|851.62|855.84|851.84|855.84|851.84|855.61|851.61|26
1619135730000|2021-04-22 23:55:30|855.88|851.88|855.31|851.31|856.34|852.34|855.31|851.31|34
1619135740000|2021-04-22 23:55:40|855.3|851.3|855.14|851.14|855.3|851.3|854.83|850.83|28
1619135750000|2021-04-22 23:55:50|855.17|851.17|855.1|851.1|855.57|851.57|854.99|850.99|35
1619135760000|2021-04-22 23:56:00|855.08|851.08|855.21|851.21|855.44|851.44|854.88|850.88|35
1619135770000|2021-04-22 23:56:10|855.18|851.18|856.4|852.4|856.5|852.5|855.09|851.09|37
1619135780000|2021-04-22 23:56:20|856.33|852.33|855.79|851.79|856.45|852.45|855.35|851.35|31
1619135790000|2021-04-22 23:56:30|855.81|851.81|857.24|853.24|857.34|853.34|855.81|851.81|37
1619135800000|2021-04-22 23:56:40|857.23|853.23|856.18|852.18|857.25|853.25|856.18|852.18|18
1619135810000|2021-04-22 23:56:50|856.15|852.15|857.26|853.26|857.26|853.26|856.15|852.15|14
1619135820000|2021-04-22 23:57:00|857.27|853.27|858.41|854.41|858.41|854.41|857.23|853.23|13
1619135830000|2021-04-22 23:57:10|858.42|854.42|857.96|853.96|858.67|854.67|857.94|853.94|21
1619135840000|2021-04-22 23:57:20|857.87|853.87|856.54|852.54|857.87|853.87|856.45|852.45|23
1619135850000|2021-04-22 23:57:30|856.41|852.41|856.09|852.09|856.5|852.5|856.09|852.09|15
1619135860000|2021-04-22 23:57:40|856.14|852.14|855.81|851.81|856.14|852.14|855.43|851.43|23
1619135870000|2021-04-22 23:57:50|855.74|851.74|856.97|852.97|856.97|852.97|855.74|851.74|23
1619135880000|2021-04-22 23:58:00|856.87|852.87|856.24|852.24|856.87|852.87|855.95|851.95|29
1619135890000|2021-04-22 23:58:10|855.95|851.95|855.78|851.78|856.03|852.03|855.62|851.62|21
1619135900000|2021-04-22 23:58:20|855.63|851.63|856.13|852.13|856.2|852.2|855.63|851.63|20
1619135910000|2021-04-22 23:58:30|856.2|852.2|855.72|851.72|856.24|852.24|855.72|851.72|18
1619135920000|2021-04-22 23:58:40|855.75|851.75|855.8|851.8|855.95|851.95|855.75|851.75|14
1619135930000|2021-04-22 23:58:50|855.69|851.69|855.3|851.3|855.83|851.83|855.3|851.3|22
1619135940000|2021-04-22 23:59:00|855.43|851.43|855.25|851.25|855.64|851.64|854.99|850.99|21
1619135950000|2021-04-22 23:59:10|855.41|851.41|855.85|851.85|855.85|851.85|855.32|851.32|25
1619135960000|2021-04-22 23:59:20|855.86|851.86|855.81|851.81|856.03|852.03|855.77|851.77|28
1619135970000|2021-04-22 23:59:30|855.82|851.82|855.96|851.96|856.08|852.08|855.81|851.81|17
1619135980000|2021-04-22 23:59:40|855.95|851.95|855.86|851.86|856.06|852.06|855.84|851.84|21
1619135990000|2021-04-22 23:59:50|855.85|851.85|855.5|851.5|855.95|851.95|855.49|851.49|22
1619136000000|2021-04-23 00:00:00|855.49|851.49|855.37|851.37|855.52|851.52|855.28|851.28|24
1619136010000|2021-04-23 00:00:10|855.33|851.33|854.81|850.81|855.38|851.38|854.81|850.81|20
1619136020000|2021-04-23 00:00:20|854.78|850.78|854.81|850.81|854.87|850.87|854.62|850.62|14
1619136030000|2021-04-23 00:00:30|854.95|850.95|853.61|849.61|855.01|851.01|853.61|849.61|21
1619136040000|2021-04-23 00:00:40|853.68|849.68|852.8|848.8|853.68|849.68|852.74|848.74|22
1619136050000|2021-04-23 00:00:50|852.79|848.79|854.63|850.63|854.75|850.75|852.79|848.79|36
1619136060000|2021-04-23 00:01:00|854.89|850.89|854.46|850.46|855.24|851.24|854.46|850.46|23
1619136070000|2021-04-23 00:01:10|855.04|851.04|855.39|851.39|855.52|851.52|855.04|851.04|15
1619136080000|2021-04-23 00:01:20|855.97|851.97|856.99|852.99|857.46|853.46|855.97|851.97|25
1619136090000|2021-04-23 00:01:30|857|853|857.69|853.69|857.69|853.69|856.99|852.99|12
1619136100000|2021-04-23 00:01:40|857.76|853.76|857.56|853.56|858.05|854.05|856.9|852.9|11
1619136110000|2021-04-23 00:01:50|857.61|853.61|859.55|855.55|859.73|855.73|857.42|853.42|18
1619136120000|2021-04-23 00:02:00|859.49|855.49|857.46|853.46|859.49|855.49|857.46|853.46|27
1619136130000|2021-04-23 00:02:10|857.64|853.64|855.84|851.84|858.16|854.16|855.74|851.74|33
1619136140000|2021-04-23 00:02:20|855.42|851.42|855.23|851.23|856|852|854.89|850.89|34
1619136150000|2021-04-23 00:02:30|855.24|851.24|854.82|850.82|855.24|851.24|853.93|849.93|33
1619136160000|2021-04-23 00:02:40|854.78|850.78|855.51|851.51|855.65|851.65|854.55|850.55|27
1619136170000|2021-04-23 00:02:50|855.44|851.44|853.85|849.85|855.44|851.44|853.81|849.81|35
1619136180000|2021-04-23 00:03:00|853.7|849.7|853.62|849.62|853.86|849.86|853.53|849.53|26
1619136190000|2021-04-23 00:03:10|853.72|849.72|854.78|850.78|854.79|850.79|853.62|849.62|18
1619136200000|2021-04-23 00:03:20|854.76|850.76|854.66|850.66|854.76|850.76|854.51|850.51|12
1619136210000|2021-04-23 00:03:30|855.52|851.52|854.93|850.93|855.52|851.52|854.77|850.77|29
1619136220000|2021-04-23 00:03:40|854.94|850.94|853.94|849.94|855.55|851.55|853.94|849.94|28
1619136230000|2021-04-23 00:03:50|853.92|849.92|852.53|848.53|853.92|849.92|852.35|848.35|25
1619136240000|2021-04-23 00:04:00|852.48|848.48|852.2|848.2|852.65|848.65|851.99|847.99|19
1619136250000|2021-04-23 00:04:10|852.18|848.18|852.57|848.57|852.74|848.74|852.17|848.17|26
1619136260000|2021-04-23 00:04:20|852.7|848.7|852.25|848.25|852.77|848.77|852.18|848.18|27
1619136270000|2021-04-23 00:04:30|852.41|848.41|852|848|852.46|848.46|852|848|22
1619136280000|2021-04-23 00:04:40|851.94|847.94|850.51|846.51|851.96|847.96|849.68|845.68|31
1619136290000|2021-04-23 00:04:50|850.67|846.67|849.62|845.62|850.67|846.67|849.24|845.24|25
1619136300000|2021-04-23 00:05:00|849.36|845.36|848.82|844.82|849.37|845.37|848.43|844.43|24
1619136310000|2021-04-23 00:05:10|849|845|848.68|844.68|849.18|845.18|848.43|844.43|27
1619136320000|2021-04-23 00:05:20|848.83|844.83|848.64|844.64|848.83|844.83|848.04|844.04|21
1619136330000|2021-04-23 00:05:30|848.37|844.37|848.15|844.15|849.27|845.27|848.15|844.15|35
1619136340000|2021-04-23 00:05:40|848.16|844.16|847.99|843.99|848.33|844.33|847.75|843.75|24
1619136350000|2021-04-23 00:05:50|847.9|843.9|847.69|843.69|848|844|847.69|843.69|22
1619136360000|2021-04-23 00:06:00|847.68|843.68|847.6|843.6|848.23|844.23|847.38|843.38|30
1619136370000|2021-04-23 00:06:10|847.67|843.67|848.58|844.58|848.65|844.65|847.67|843.67|28
1619136380000|2021-04-23 00:06:20|848.15|844.15|847.4|843.4|848.36|844.36|847.4|843.4|34
1619136390000|2021-04-23 00:06:30|847.47|843.47|847.52|843.52|847.6|843.6|847.13|843.13|25
1619136400000|2021-04-23 00:06:40|847.57|843.57|847.51|843.51|847.67|843.67|847.36|843.36|28
1619136410000|2021-04-23 00:06:50|847.49|843.49|847.63|843.63|847.63|843.63|847.37|843.37|20
1619136420000|2021-04-23 00:07:00|847.68|843.68|847.05|843.05|847.81|843.81|847.05|843.05|27
1619136430000|2021-04-23 00:07:10|846.99|842.99|846.99|842.99|847.51|843.51|846.87|842.87|33
1619136440000|2021-04-23 00:07:20|846.98|842.98|846.4|842.4|846.98|842.98|845.97|841.97|26
1619136450000|2021-04-23 00:07:30|846.31|842.31|846.86|842.86|846.95|842.95|846.31|842.31|24
1619136460000|2021-04-23 00:07:40|846.72|842.72|847.5|843.5|847.71|843.71|846.72|842.72|32
1619136470000|2021-04-23 00:07:50|847.49|843.49|849.5|845.5|849.55|845.55|847.49|843.49|21
1619136480000|2021-04-23 00:08:00|849.51|845.51|849.55|845.55|849.55|845.55|849.17|845.17|21
1619136490000|2021-04-23 00:08:10|849.5|845.5|850.69|846.69|850.69|846.69|849.21|845.21|19
1619136500000|2021-04-23 00:08:20|851.03|847.03|852.03|848.03|852.45|848.45|850.79|846.79|22
1619136510000|2021-04-23 00:08:30|851.83|847.83|852.54|848.54|852.68|848.68|851.83|847.83|26
1619136520000|2021-04-23 00:08:40|852.57|848.57|852.62|848.62|852.64|848.64|852.57|848.57|9
1619136530000|2021-04-23 00:08:50|852.61|848.61|852.69|848.69|852.72|848.72|852.57|848.57|10
1619136540000|2021-04-23 00:09:00|852.72|848.72|853.46|849.46|854.2|850.2|852.62|848.62|16
1619136550000|2021-04-23 00:09:10|853.78|849.78|853.85|849.85|855.05|851.05|853.46|849.46|7
1619136560000|2021-04-23 00:09:20|853.87|849.87|853.46|849.46|853.87|849.87|853.46|849.46|7
1619136570000|2021-04-23 00:09:30|853.78|849.78|854.53|850.53|855.13|851.13|853.76|849.76|22
1619136580000|2021-04-23 00:09:40|854.38|850.38|853.9|849.9|854.38|850.38|853.71|849.71|20
1619136590000|2021-04-23 00:09:50|853.89|849.89|854.71|850.71|854.71|850.71|853.85|849.85|23
1619136600000|2021-04-23 00:10:00|854.69|850.69|855.31|851.31|855.31|851.31|854.69|850.69|7
1619136610000|2021-04-23 00:10:10|855.26|851.26|856.32|852.32|856.47|852.47|855.26|851.26|26
1619136620000|2021-04-23 00:10:20|856.39|852.39|856.94|852.94|857.05|853.05|856.39|852.39|13
1619136630000|2021-04-23 00:10:30|856.95|852.95|857.01|853.01|857.26|853.26|856.93|852.93|11
1619136640000|2021-04-23 00:10:40|857.67|853.67|857.67|853.67|857.82|853.82|857.57|853.57|5
1619136650000|2021-04-23 00:10:50|858.66|854.66|860.59|856.59|860.6|856.6|858.24|854.24|21
1619136660000|2021-04-23 00:11:00|860.72|856.72|858.83|854.83|860.72|856.72|858.14|854.14|36
1619136670000|2021-04-23 00:11:10|858.45|854.45|858.35|854.35|859.04|855.04|858.35|854.35|35
1619136680000|2021-04-23 00:11:20|858.23|854.23|858.62|854.62|858.7|854.7|857.93|853.93|34
1619136690000|2021-04-23 00:11:30|858.66|854.66|859.02|855.02|859.02|855.02|858.52|854.52|28
1619136700000|2021-04-23 00:11:40|859.04|855.04|859.74|855.74|859.74|855.74|858.85|854.85|27
1619136710000|2021-04-23 00:11:50|859.72|855.72|860.48|856.48|860.52|856.52|859.09|855.09|20
1619136720000|2021-04-23 00:12:00|859|855|861.19|857.19|861.21|857.21|859|855|25
1619136730000|2021-04-23 00:12:10|859.97|855.97|862.7|858.7|862.7|858.7|859.97|855.97|18
1619136740000|2021-04-23 00:12:20|862.55|858.55|863.1|859.1|863.16|859.16|862.34|858.34|23
1619136750000|2021-04-23 00:12:30|863.19|859.19|863.28|859.28|863.46|859.46|862.78|858.78|28
1619136760000|2021-04-23 00:12:40|863.33|859.33|864.34|860.34|864.34|860.34|863.29|859.29|21
1619136770000|2021-04-23 00:12:50|864.39|860.39|864.89|860.89|865.04|861.04|864.22|860.22|12
1619136780000|2021-04-23 00:13:00|864.76|860.76|864.36|860.36|864.76|860.76|863.98|859.98|26
1619136790000|2021-04-23 00:13:10|864.43|860.43|863.5|859.5|864.43|860.43|863.19|859.19|28
1619136800000|2021-04-23 00:13:20|863.51|859.51|864.21|860.21|864.21|860.21|863.2|859.2|28
1619136810000|2021-04-23 00:13:30|864.14|860.14|864.25|860.25|864.55|860.55|864.12|860.12|26
1619136820000|2021-04-23 00:13:40|864.48|860.48|864.94|860.94|864.99|860.99|864.48|860.48|22
1619136830000|2021-04-23 00:13:50|864.96|860.96|865.4|861.4|865.41|861.41|864.45|860.45|23
1619136840000|2021-04-23 00:14:00|865.41|861.41|865.87|861.87|866.17|862.17|865.4|861.4|13
1619136850000|2021-04-23 00:14:10|865.82|861.82|865.44|861.44|865.94|861.94|865.44|861.44|24
1619136860000|2021-04-23 00:14:20|865.14|861.14|864.81|860.81|865.14|861.14|864.47|860.47|33
1619136870000|2021-04-23 00:14:30|864.88|860.88|866.28|862.28|866.3|862.3|864.71|860.71|14
1619136880000|2021-04-23 00:14:40|866.21|862.21|866.18|862.18|866.21|862.21|866.12|862.12|6
1619136890000|2021-04-23 00:14:50|866.06|862.06|865.68|861.68|866.06|862.06|865.68|861.68|10
1619136900000|2021-04-23 00:15:00|865.63|861.63|865.91|861.91|865.91|861.91|865.28|861.28|19
1619136910000|2021-04-23 00:15:10|865.92|861.92|865.12|861.12|866.01|862.01|865.12|861.12|27
1619136920000|2021-04-23 00:15:20|865.13|861.13|864.12|860.12|865.13|861.13|864.08|860.08|34
1619136930000|2021-04-23 00:15:30|864.18|860.18|864.12|860.12|864.23|860.23|864.03|860.03|20
1619136940000|2021-04-23 00:15:40|864.11|860.11|865.65|861.65|865.83|861.83|864.11|860.11|22
1619136950000|2021-04-23 00:15:50|865.67|861.67|865.88|861.88|866.23|862.23|865.65|861.65|16
1619136960000|2021-04-23 00:16:00|866.09|862.09|866.09|862.09|866.53|862.53|866.09|862.09|12
1619136970000|2021-04-23 00:16:10|866.16|862.16|867.42|863.42|867.51|863.51|866.16|862.16|17
1619136980000|2021-04-23 00:16:20|867.54|863.54|867.89|863.89|868.11|864.11|867.36|863.36|27
1619136990000|2021-04-23 00:16:30|867.9|863.9|868.81|864.81|869.2|865.2|867.9|863.9|23
1619137000000|2021-04-23 00:16:40|868.83|864.83|868.1|864.1|869.25|865.25|867.93|863.93|34
1619137010000|2021-04-23 00:16:50|868.16|864.16|867.21|863.21|868.16|864.16|867.21|863.21|32
1619137020000|2021-04-23 00:17:00|867.41|863.41|867.18|863.18|867.42|863.42|866.53|862.53|34
1619137030000|2021-04-23 00:17:10|867.21|863.21|867.37|863.37|867.7|863.7|867.06|863.06|36
1619137040000|2021-04-23 00:17:20|867.38|863.38|868.44|864.44|868.85|864.85|867.31|863.31|31
1619137050000|2021-04-23 00:17:30|868.47|864.47|868.56|864.56|869.09|865.09|868.42|864.42|37
1619137060000|2021-04-23 00:17:40|868.39|864.39|867.59|863.59|868.42|864.42|867.57|863.57|31
1619137070000|2021-04-23 00:17:50|867.68|863.68|867.33|863.33|867.89|863.89|867.02|863.02|30
1619137080000|2021-04-23 00:18:00|867.29|863.29|867.36|863.36|867.91|863.91|867.18|863.18|31
1619137090000|2021-04-23 00:18:10|867.66|863.66|867.84|863.84|867.91|863.91|867.54|863.54|35
1619137100000|2021-04-23 00:18:20|867.85|863.85|868.07|864.07|868.3|864.3|867.59|863.59|30
1619137110000|2021-04-23 00:18:30|868.09|864.09|869.03|865.03|869.25|865.25|867.89|863.89|29
1619137120000|2021-04-23 00:18:40|868.91|864.91|869.87|865.87|869.87|865.87|868.9|864.9|24
1619137130000|2021-04-23 00:18:50|869.89|865.89|869.58|865.58|870.32|866.32|868.98|864.98|30
1619137140000|2021-04-23 00:19:00|869.57|865.57|869.39|865.39|869.64|865.64|868.58|864.58|33
1619137150000|2021-04-23 00:19:10|869.4|865.4|869.61|865.61|869.61|865.61|869.09|865.09|34
1619137160000|2021-04-23 00:19:20|869.47|865.47|869.62|865.62|869.71|865.71|868.89|864.89|35
1619137170000|2021-04-23 00:19:30|869.51|865.51|869.36|865.36|869.59|865.59|868.58|864.58|31
1619137180000|2021-04-23 00:19:40|869.42|865.42|869.16|865.16|869.43|865.43|868.82|864.82|27
1619137190000|2021-04-23 00:19:50|869.21|865.21|869.23|865.23|869.42|865.42|869.07|865.07|34
1619137200000|2021-04-23 00:20:00|869.19|865.19|868.72|864.72|869.25|865.25|868.72|864.72|26
1619137210000|2021-04-23 00:20:10|868.78|864.78|868.25|864.25|868.78|864.78|868.17|864.17|31
1619137220000|2021-04-23 00:20:20|868.27|864.27|867.97|863.97|868.27|864.27|867.82|863.82|27
1619137230000|2021-04-23 00:20:30|867.91|863.91|867.98|863.98|868.14|864.14|867.83|863.83|28
1619137240000|2021-04-23 00:20:40|867.96|863.96|867.84|863.84|867.98|863.98|867.43|863.43|33
1619137250000|2021-04-23 00:20:50|867.71|863.71|867.46|863.46|868.01|864.01|867.42|863.42|32
1619137260000|2021-04-23 00:21:00|867.52|863.52|867.09|863.09|867.52|863.52|866.96|862.96|30
1619137270000|2021-04-23 00:21:10|867.25|863.25|866.94|862.94|867.3|863.3|866.84|862.84|36
1619137280000|2021-04-23 00:21:20|867.15|863.15|867.34|863.34|867.35|863.35|866.98|862.98|32
1619137290000|2021-04-23 00:21:30|867.32|863.32|866.99|862.99|867.36|863.36|866.78|862.78|31
1619137300000|2021-04-23 00:21:40|867.11|863.11|867.16|863.16|867.16|863.16|866.66|862.66|30
1619137310000|2021-04-23 00:21:50|867.1|863.1|867.37|863.37|867.97|863.97|867.09|863.09|31
1619137320000|2021-04-23 00:22:00|867.56|863.56|867.39|863.39|867.57|863.57|866.84|862.84|29
1619137330000|2021-04-23 00:22:10|867.38|863.38|867.57|863.57|868.21|864.21|867.38|863.38|35
1619137340000|2021-04-23 00:22:20|867.56|863.56|867.97|863.97|868.19|864.19|867.47|863.47|37
1619137350000|2021-04-23 00:22:30|867.95|863.95|868.09|864.09|868.09|864.09|867.76|863.76|25
1619137360000|2021-04-23 00:22:40|868.05|864.05|867.85|863.85|868.05|864.05|867.81|863.81|18
1619137370000|2021-04-23 00:22:50|867.94|863.94|868.06|864.06|868.26|864.26|867.66|863.66|29
1619137380000|2021-04-23 00:23:00|868.11|864.11|867.37|863.37|868.13|864.13|867.33|863.33|32
1619137390000|2021-04-23 00:23:10|867.4|863.4|866.65|862.65|867.4|863.4|866.65|862.65|31
1619137400000|2021-04-23 00:23:20|866.66|862.66|866.41|862.41|866.67|862.67|866.37|862.37|29
1619137410000|2021-04-23 00:23:30|866.37|862.37|865.44|861.44|866.51|862.51|865.44|861.44|31
1619137420000|2021-04-23 00:23:40|865.43|861.43|865.08|861.08|865.43|861.43|864.94|860.94|18
1619137430000|2021-04-23 00:23:50|864.93|860.93|865.07|861.07|865.19|861.19|864.93|860.93|19
1619137440000|2021-04-23 00:24:00|865.28|861.28|865.05|861.05|865.38|861.38|865|861|27
1619137450000|2021-04-23 00:24:10|865.06|861.06|865.09|861.09|865.4|861.4|865.02|861.02|28
1619137460000|2021-04-23 00:24:20|865.11|861.11|864.81|860.81|865.11|861.11|864.66|860.66|30
1619137470000|2021-04-23 00:24:30|864.78|860.78|864.6|860.6|864.82|860.82|864.21|860.21|32
1619137480000|2021-04-23 00:24:40|864.67|860.67|864.43|860.43|864.67|860.67|864.34|860.34|34
1619137490000|2021-04-23 00:24:50|864.47|860.47|864.35|860.35|864.69|860.69|864.35|860.35|27
1619137500000|2021-04-23 00:25:00|864.38|860.38|864.86|860.86|864.93|860.93|864.34|860.34|19
1619137510000|2021-04-23 00:25:10|864.85|860.85|864.7|860.7|864.92|860.92|864.66|860.66|25
1619137520000|2021-04-23 00:25:20|864.63|860.63|864.73|860.73|864.91|860.91|864.63|860.63|29
1619137530000|2021-04-23 00:25:30|864.74|860.74|864.61|860.61|864.75|860.75|864.48|860.48|26
1619137540000|2021-04-23 00:25:40|864.47|860.47|864.52|860.52|864.59|860.59|864.12|860.12|22
1619137550000|2021-04-23 00:25:50|864.44|860.44|864.48|860.48|864.8|860.8|864.44|860.44|21
1619137560000|2021-04-23 00:26:00|864.71|860.71|864.39|860.39|864.74|860.74|864.39|860.39|22
1619137570000|2021-04-23 00:26:10|864.49|860.49|864.57|860.57|864.63|860.63|864.3|860.3|28
1619137580000|2021-04-23 00:26:20|864.62|860.62|864.61|860.61|864.62|860.62|864.32|860.32|27
1619137590000|2021-04-23 00:26:30|864.56|860.56|864.64|860.64|864.69|860.69|864.31|860.31|29
1619137600000|2021-04-23 00:26:40|864.6|860.6|864.39|860.39|864.67|860.67|864.36|860.36|29
1619137610000|2021-04-23 00:26:50|864.38|860.38|864.4|860.4|864.67|860.67|864.18|860.18|28
1619137620000|2021-04-23 00:27:00|864.41|860.41|864.36|860.36|864.51|860.51|864.25|860.25|23
1619137630000|2021-04-23 00:27:10|864.37|860.37|864.4|860.4|864.4|860.4|864.15|860.15|34
1619137640000|2021-04-23 00:27:20|864.3|860.3|864.5|860.5|864.98|860.98|864.21|860.21|34
1619137650000|2021-04-23 00:27:30|864.52|860.52|864.95|860.95|865.19|861.19|864.32|860.32|31
1619137660000|2021-04-23 00:27:40|864.88|860.88|865.18|861.18|865.41|861.41|864.88|860.88|26
1619137670000|2021-04-23 00:27:50|865.08|861.08|865.29|861.29|865.29|861.29|864.88|860.88|21
1619137680000|2021-04-23 00:28:00|865.21|861.21|865.43|861.43|865.61|861.61|865.21|861.21|23
1619137690000|2021-04-23 00:28:10|865.42|861.42|865.46|861.46|865.54|861.54|865.23|861.23|31
1619137700000|2021-04-23 00:28:20|865.41|861.41|865.67|861.67|865.91|861.91|865.39|861.39|34
1619137710000|2021-04-23 00:28:30|865.68|861.68|865.7|861.7|866.11|862.11|865.57|861.57|30
1619137720000|2021-04-23 00:28:40|865.71|861.71|865.62|861.62|866.28|862.28|865.51|861.51|29
1619137730000|2021-04-23 00:28:50|865.6|861.6|865.7|861.7|865.73|861.73|865.45|861.45|31
1619137740000|2021-04-23 00:29:00|865.73|861.73|865.48|861.48|865.73|861.73|865.29|861.29|30
1619137750000|2021-04-23 00:29:10|865.47|861.47|865.36|861.36|865.65|861.65|865.36|861.36|29
1619137760000|2021-04-23 00:29:20|865.32|861.32|866.53|862.53|866.87|862.87|865.32|861.32|30
1619137770000|2021-04-23 00:29:30|866.69|862.69|867.27|863.27|867.59|863.59|866.64|862.64|31
1619137780000|2021-04-23 00:29:40|867.51|863.51|867.45|863.45|867.68|863.68|867.25|863.25|30
1619137790000|2021-04-23 00:29:50|867.65|863.65|867.53|863.53|867.77|863.77|867.49|863.49|14
1619137800000|2021-04-23 00:30:00|867.6|863.6|868.16|864.16|868.16|864.16|867.55|863.55|23
1619137810000|2021-04-23 00:30:10|868.52|864.52|868.95|864.95|869.22|865.22|868.52|864.52|19
1619137820000|2021-04-23 00:30:20|868.97|864.97|868.47|864.47|869.17|865.17|868.47|864.47|28
1619137830000|2021-04-23 00:30:30|868.35|864.35|868.07|864.07|868.48|864.48|867.93|863.93|32
1619137840000|2021-04-23 00:30:40|868.06|864.06|868.06|864.06|868.16|864.16|867.9|863.9|29
1619137850000|2021-04-23 00:30:50|868.27|864.27|867.73|863.73|868.54|864.54|867.72|863.72|33
1619137860000|2021-04-23 00:31:00|867.71|863.71|868.27|864.27|868.61|864.61|867.63|863.63|28
1619137870000|2021-04-23 00:31:10|868.1|864.1|867.74|863.74|868.11|864.11|867.67|863.67|28
1619137880000|2021-04-23 00:31:20|867.71|863.71|867.31|863.31|867.81|863.81|867.28|863.28|24
1619137890000|2021-04-23 00:31:30|867.33|863.33|866.85|862.85|867.37|863.37|866.85|862.85|29
1619137900000|2021-04-23 00:31:40|866.86|862.86|866.71|862.71|867.05|863.05|866.57|862.57|32
1619137910000|2021-04-23 00:31:50|866.7|862.7|866.07|862.07|866.86|862.86|866.07|862.07|30
1619137920000|2021-04-23 00:32:00|866.08|862.08|866.01|862.01|866.14|862.14|865.95|861.95|22
1619137930000|2021-04-23 00:32:10|866.03|862.03|866.73|862.73|866.74|862.74|866.03|862.03|26
1619137940000|2021-04-23 00:32:20|866.64|862.64|866.32|862.32|867.11|863.11|866.26|862.26|31
1619137950000|2021-04-23 00:32:30|866.21|862.21|865.81|861.81|866.22|862.22|865.68|861.68|36
1619137960000|2021-04-23 00:32:40|865.75|861.75|865.61|861.61|865.97|861.97|865.61|861.61|29
1619137970000|2021-04-23 00:32:50|865.63|861.63|865.81|861.81|865.95|861.95|865.49|861.49|32
1619137980000|2021-04-23 00:33:00|865.9|861.9|866.54|862.54|866.62|862.62|865.86|861.86|36
1619137990000|2021-04-23 00:33:10|866.56|862.56|866.15|862.15|866.56|862.56|866.15|862.15|27
1619138000000|2021-04-23 00:33:20|866.24|862.24|866.42|862.42|866.45|862.45|866.12|862.12|26
1619138010000|2021-04-23 00:33:30|866.43|862.43|866.77|862.77|867.12|863.12|866.43|862.43|28
1619138020000|2021-04-23 00:33:40|866.72|862.72|866.46|862.46|866.91|862.91|866.43|862.43|27
1619138030000|2021-04-23 00:33:50|866.42|862.42|866.68|862.68|866.76|862.76|866.42|862.42|28
1619138040000|2021-04-23 00:34:00|866.69|862.69|868.23|864.23|868.24|864.24|866.69|862.69|21
1619138050000|2021-04-23 00:34:10|868.24|864.24|868.67|864.67|869.15|865.15|868.24|864.24|34
1619138060000|2021-04-23 00:34:20|868.48|864.48|868.62|864.62|869.03|865.03|868.42|864.42|29
1619138070000|2021-04-23 00:34:30|868.5|864.5|868.52|864.52|868.7|864.7|868.26|864.26|32
1619138080000|2021-04-23 00:34:40|868.44|864.44|868.78|864.78|869.02|865.02|868.44|864.44|26
1619138090000|2021-04-23 00:34:50|868.99|864.99|869.45|865.45|869.56|865.56|868.96|864.96|29
1619138100000|2021-04-23 00:35:00|869.43|865.43|868.73|864.73|869.43|865.43|868.63|864.63|30
1619138110000|2021-04-23 00:35:10|868.68|864.68|868.19|864.19|868.77|864.77|868.17|864.17|33
1619138120000|2021-04-23 00:35:20|868.18|864.18|868.65|864.65|868.72|864.72|868.18|864.18|30
1619138130000|2021-04-23 00:35:30|868.67|864.67|868.8|864.8|869.14|865.14|868.67|864.67|27
1619138140000|2021-04-23 00:35:40|868.76|864.76|868.08|864.08|868.76|864.76|867.81|863.81|30
1619138150000|2021-04-23 00:35:50|868.17|864.17|866.61|862.61|868.31|864.31|866.57|862.57|36
1619138160000|2021-04-23 00:36:00|866.6|862.6|865.96|861.96|866.69|862.69|865.96|861.96|27
1619138170000|2021-04-23 00:36:10|865.74|861.74|864.9|860.9|865.79|861.79|864.85|860.85|37
1619138180000|2021-04-23 00:36:20|864.88|860.88|863.93|859.93|864.88|860.88|863.93|859.93|24
1619138190000|2021-04-23 00:36:30|863.95|859.95|864.03|860.03|864.4|860.4|863.85|859.85|32
1619138200000|2021-04-23 00:36:40|864.04|860.04|863.8|859.8|864.14|860.14|863.8|859.8|27
1619138210000|2021-04-23 00:36:50|863.96|859.96|863.9|859.9|864.03|860.03|863.6|859.6|30
1619138220000|2021-04-23 00:37:00|863.78|859.78|863.59|859.59|863.78|859.78|863.33|859.33|31
1619138230000|2021-04-23 00:37:10|863.67|859.67|863.26|859.26|864.22|860.22|863.24|859.24|34
1619138240000|2021-04-23 00:37:20|862.96|858.96|861.79|857.79|862.96|858.96|861.62|857.62|30
1619138250000|2021-04-23 00:37:30|861.78|857.78|861.52|857.52|861.78|857.78|861.29|857.29|30
1619138260000|2021-04-23 00:37:40|861.5|857.5|861.54|857.54|862.25|858.25|861.46|857.46|30
1619138270000|2021-04-23 00:37:50|861.56|857.56|860.61|856.61|861.56|857.56|860.57|856.57|27
1619138280000|2021-04-23 00:38:00|860.64|856.64|860.35|856.35|860.64|856.64|860.34|856.34|29
1619138290000|2021-04-23 00:38:10|860.34|856.34|859.98|855.98|860.4|856.4|859.92|855.92|21
1619138300000|2021-04-23 00:38:20|859.99|855.99|860.2|856.2|860.57|856.57|859.99|855.99|27
1619138310000|2021-04-23 00:38:30|860.18|856.18|859.99|855.99|860.18|856.18|859.86|855.86|20
1619138320000|2021-04-23 00:38:40|860.01|856.01|860.27|856.27|860.36|856.36|860.01|856.01|33
1619138330000|2021-04-23 00:38:50|860.21|856.21|861.68|857.68|861.73|857.73|860.21|856.21|33
1619138340000|2021-04-23 00:39:00|861.71|857.71|861.23|857.23|861.84|857.84|861.06|857.06|29
1619138350000|2021-04-23 00:39:10|861.03|857.03|860.98|856.98|861.47|857.47|860.83|856.83|33
1619138360000|2021-04-23 00:39:20|860.92|856.92|861.31|857.31|861.34|857.34|860.84|856.84|27
1619138370000|2021-04-23 00:39:30|861.3|857.3|860.6|856.6|861.3|857.3|860.6|856.6|34
1619138380000|2021-04-23 00:39:40|860.69|856.69|860.38|856.38|860.69|856.69|860.36|856.36|26
1619138390000|2021-04-23 00:39:50|860.4|856.4|859.83|855.83|860.53|856.53|859.83|855.83|26
1619138400000|2021-04-23 00:40:00|859.82|855.82|859.76|855.76|860.22|856.22|859.02|855.02|26
1619138410000|2021-04-23 00:40:10|859.68|855.68|860.81|856.81|860.81|856.81|859.68|855.68|35
1619138420000|2021-04-23 00:40:20|860.78|856.78|860.27|856.27|860.8|856.8|860.18|856.18|33
1619138430000|2021-04-23 00:40:30|860.23|856.23|859.7|855.7|860.27|856.27|859.7|855.7|21
1619138440000|2021-04-23 00:40:40|859.76|855.76|859.15|855.15|859.76|855.76|858.98|854.98|32
1619138450000|2021-04-23 00:40:50|859|855|859.4|855.4|859.54|855.54|858.54|854.54|35
1619138460000|2021-04-23 00:41:00|859.37|855.37|858.57|854.57|859.37|855.37|858.26|854.26|35
1619138470000|2021-04-23 00:41:10|858.43|854.43|859.06|855.06|859.06|855.06|857.87|853.87|32
1619138480000|2021-04-23 00:41:20|859.07|855.07|859.54|855.54|859.54|855.54|858.98|854.98|24
1619138490000|2021-04-23 00:41:30|859.48|855.48|859.55|855.55|860.27|856.27|859.31|855.31|29
1619138500000|2021-04-23 00:41:40|859.56|855.56|859.39|855.39|860.54|856.54|859.39|855.39|26
1619138510000|2021-04-23 00:41:50|859.64|855.64|860.45|856.45|860.82|856.82|859.64|855.64|26
1619138520000|2021-04-23 00:42:00|860.38|856.38|859.26|855.26|860.45|856.45|859.26|855.26|31
1619138530000|2021-04-23 00:42:10|859.25|855.25|858.81|854.81|859.25|855.25|858.61|854.61|26
1619138540000|2021-04-23 00:42:20|858.79|854.79|858.68|854.68|858.92|854.92|858.36|854.36|26
1619138550000|2021-04-23 00:42:30|858.67|854.67|859.21|855.21|859.26|855.26|858.33|854.33|37
1619138560000|2021-04-23 00:42:40|859.24|855.24|859.55|855.55|859.65|855.65|859.24|855.24|26
1619138570000|2021-04-23 00:42:50|859.59|855.59|859.09|855.09|859.63|855.63|859.09|855.09|32
1619138580000|2021-04-23 00:43:00|858.99|854.99|858.9|854.9|859.01|855.01|858.75|854.75|33
1619138590000|2021-04-23 00:43:10|858.88|854.88|858.83|854.83|858.9|854.9|858.68|854.68|25
1619138600000|2021-04-23 00:43:20|858.82|854.82|858.77|854.77|858.95|854.95|858.77|854.77|30
1619138610000|2021-04-23 00:43:30|858.88|854.88|858.67|854.67|858.88|854.88|858.67|854.67|23
1619138620000|2021-04-23 00:43:40|858.66|854.66|858.17|854.17|858.66|854.66|858.1|854.1|27
1619138630000|2021-04-23 00:43:50|858.26|854.26|858.13|854.13|858.26|854.26|857.82|853.82|25
1619138640000|2021-04-23 00:44:00|858.26|854.26|858.09|854.09|858.33|854.33|857.96|853.96|20
1619138650000|2021-04-23 00:44:10|858.08|854.08|857.75|853.75|858.15|854.15|857.69|853.69|20
1619138660000|2021-04-23 00:44:20|857.74|853.74|858.06|854.06|858.06|854.06|857.56|853.56|21
1619138670000|2021-04-23 00:44:30|858.04|854.04|857.36|853.36|858.04|854.04|857.3|853.3|25
1619138680000|2021-04-23 00:44:40|857.24|853.24|857.14|853.14|857.28|853.28|857.14|853.14|25
1619138690000|2021-04-23 00:44:50|857.13|853.13|857.75|853.75|857.89|853.89|857.05|853.05|26
1619138700000|2021-04-23 00:45:00|857.74|853.74|857.09|853.09|857.77|853.77|857.07|853.07|30
1619138710000|2021-04-23 00:45:10|857.25|853.25|857.18|853.18|857.34|853.34|857.05|853.05|27
1619138720000|2021-04-23 00:45:20|857.17|853.17|856.97|852.97|857.21|853.21|856.54|852.54|32
1619138730000|2021-04-23 00:45:30|857.01|853.01|857.59|853.59|857.59|853.59|856.89|852.89|34
1619138740000|2021-04-23 00:45:40|857.61|853.61|857.74|853.74|857.82|853.82|857.53|853.53|25
1619138750000|2021-04-23 00:45:50|857.76|853.76|858.74|854.74|859.33|855.33|857.75|853.75|28
1619138760000|2021-04-23 00:46:00|858.95|854.95|859.17|855.17|859.58|855.58|858.95|854.95|21
1619138770000|2021-04-23 00:46:10|859.06|855.06|858.72|854.72|859.34|855.34|858.28|854.28|35
1619138780000|2021-04-23 00:46:20|858.73|854.73|859.82|855.82|859.82|855.82|858.66|854.66|37
1619138790000|2021-04-23 00:46:30|859.81|855.81|860.63|856.63|860.63|856.63|859.56|855.56|29
1619138800000|2021-04-23 00:46:40|860.23|856.23|860.23|856.23|860.65|856.65|859.65|855.65|25
1619138810000|2021-04-23 00:46:50|860.37|856.37|861.17|857.17|861.17|857.17|860.18|856.18|28
1619138820000|2021-04-23 00:47:00|861.11|857.11|861.69|857.69|861.69|857.69|860.99|856.99|28
1619138830000|2021-04-23 00:47:10|861.67|857.67|860.75|856.75|861.67|857.67|860.75|856.75|35
1619138840000|2021-04-23 00:47:20|860.71|856.71|858.87|854.87|860.75|856.75|858.87|854.87|35
1619138850000|2021-04-23 00:47:30|858.86|854.86|858.47|854.47|859.44|855.44|858.31|854.31|35
1619138860000|2021-04-23 00:47:40|858.49|854.49|857.21|853.21|858.49|854.49|857.09|853.09|33
1619138870000|2021-04-23 00:47:50|857.15|853.15|857.37|853.37|857.37|853.37|856.96|852.96|29
1619138880000|2021-04-23 00:48:00|857.39|853.39|857.4|853.4|857.54|853.54|857.21|853.21|31
1619138890000|2021-04-23 00:48:10|857.41|853.41|856.73|852.73|857.58|853.58|856.73|852.73|36
1619138900000|2021-04-23 00:48:20|856.71|852.71|856.7|852.7|857.09|853.09|856.63|852.63|27
1619138910000|2021-04-23 00:48:30|856.71|852.71|856.22|852.22|856.81|852.81|856.22|852.22|20
1619138920000|2021-04-23 00:48:40|856.27|852.27|856.74|852.74|856.74|852.74|855.94|851.94|32
1619138930000|2021-04-23 00:48:50|856.83|852.83|856.51|852.51|856.87|852.87|856.18|852.18|33
1619138940000|2021-04-23 00:49:00|856.52|852.52|855.73|851.73|856.6|852.6|855.73|851.73|30
1619138950000|2021-04-23 00:49:10|855.71|851.71|855.43|851.43|855.73|851.73|854.94|850.94|29
1619138960000|2021-04-23 00:49:20|855.7|851.7|856.11|852.11|856.11|852.11|855.62|851.62|30
1619138970000|2021-04-23 00:49:30|855.98|851.98|856.15|852.15|856.55|852.55|855.91|851.91|36
1619138980000|2021-04-23 00:49:40|856.14|852.14|855.37|851.37|856.21|852.21|855.37|851.37|28
1619138990000|2021-04-23 00:49:50|855.33|851.33|854.9|850.9|855.52|851.52|854.9|850.9|36
1619139000000|2021-04-23 00:50:00|854.99|850.99|855.48|851.48|855.74|851.74|854.99|850.99|35
1619139010000|2021-04-23 00:50:10|855.5|851.5|856.32|852.32|856.46|852.46|855.5|851.5|37
1619139020000|2021-04-23 00:50:20|856.26|852.26|855.33|851.33|856.4|852.4|855.31|851.31|31
1619139030000|2021-04-23 00:50:30|855.22|851.22|855.21|851.21|855.8|851.8|855.15|851.15|33
1619139040000|2021-04-23 00:50:40|855.2|851.2|855.45|851.45|855.5|851.5|855.06|851.06|31
1619139050000|2021-04-23 00:50:50|855.42|851.42|855.29|851.29|855.54|851.54|855.29|851.29|27
1619139060000|2021-04-23 00:51:00|855.26|851.26|855.77|851.77|856.45|852.45|855.21|851.21|34
1619139070000|2021-04-23 00:51:10|855.71|851.71|855.45|851.45|855.71|851.71|855.31|851.31|37
1619139080000|2021-04-23 00:51:20|855.4|851.4|855.8|851.8|855.88|851.88|855.23|851.23|31
1619139090000|2021-04-23 00:51:30|855.74|851.74|856.41|852.41|856.5|852.5|855.72|851.72|35
1619139100000|2021-04-23 00:51:40|856.2|852.2|856.49|852.49|856.88|852.88|856.18|852.18|33
1619139110000|2021-04-23 00:51:50|856.51|852.51|856.8|852.8|856.97|852.97|856.51|852.51|33
1619139120000|2021-04-23 00:52:00|856.79|852.79|856.11|852.11|856.94|852.94|856.11|852.11|28
1619139130000|2021-04-23 00:52:10|856.1|852.1|856.36|852.36|856.46|852.46|856.1|852.1|24
1619139140000|2021-04-23 00:52:20|856.31|852.31|856.17|852.17|856.31|852.31|856.17|852.17|29
1619139150000|2021-04-23 00:52:30|856.11|852.11|856.65|852.65|856.69|852.69|856.11|852.11|31
1619139160000|2021-04-23 00:52:40|856.57|852.57|855.52|851.52|856.57|852.57|855.52|851.52|37
1619139170000|2021-04-23 00:52:50|855.49|851.49|855.03|851.03|855.51|851.51|854.97|850.97|35
1619139180000|2021-04-23 00:53:00|855.01|851.01|855.06|851.06|855.12|851.12|854.7|850.7|29
1619139190000|2021-04-23 00:53:10|854.96|850.96|854.59|850.59|854.97|850.97|854.45|850.45|31
1619139200000|2021-04-23 00:53:20|854.55|850.55|854.04|850.04|854.82|850.82|854|850|37
1619139210000|2021-04-23 00:53:30|854.05|850.05|854.33|850.33|854.65|850.65|854.05|850.05|36
1619139220000|2021-04-23 00:53:40|854.28|850.28|854.28|850.28|854.78|850.78|854.22|850.22|34
1619139230000|2021-04-23 00:53:50|854.21|850.21|853.84|849.84|854.21|850.21|853.62|849.62|33
1619139240000|2021-04-23 00:54:00|853.88|849.88|853.34|849.34|853.92|849.92|853.24|849.24|33
1619139250000|2021-04-23 00:54:10|853.33|849.33|852.83|848.83|853.47|849.47|852.82|848.82|32
1619139260000|2021-04-23 00:54:20|852.84|848.84|852.75|848.75|852.84|848.84|852.18|848.18|30
1619139270000|2021-04-23 00:54:30|852.7|848.7|852.72|848.72|852.72|848.72|852.35|848.35|35
1619139280000|2021-04-23 00:54:40|852.68|848.68|852.71|848.71|852.77|848.77|852.38|848.38|30
1619139290000|2021-04-23 00:54:50|852.73|848.73|852.62|848.62|852.88|848.88|852.51|848.51|29
1619139300000|2021-04-23 00:55:00|852.6|848.6|852.26|848.26|852.6|848.6|851.87|847.87|31
1619139310000|2021-04-23 00:55:10|852.29|848.29|852.22|848.22|852.43|848.43|852.16|848.16|18
1619139320000|2021-04-23 00:55:20|852.21|848.21|852.35|848.35|852.35|848.35|852.16|848.16|20
1619139330000|2021-04-23 00:55:30|852.41|848.41|853.52|849.52|853.65|849.65|852.32|848.32|36
1619139340000|2021-04-23 00:55:40|853.61|849.61|853.96|849.96|854.06|850.06|853.4|849.4|35
1619139350000|2021-04-23 00:55:50|853.89|849.89|854.58|850.58|854.73|850.73|853.87|849.87|30
1619139360000|2021-04-23 00:56:00|854.56|850.56|856.02|852.02|856.14|852.14|854.43|850.43|25
1619139370000|2021-04-23 00:56:10|855.96|851.96|856.03|852.03|856.29|852.29|855.77|851.77|29
1619139380000|2021-04-23 00:56:20|856.01|852.01|855.8|851.8|856.01|852.01|855.11|851.11|33
1619139390000|2021-04-23 00:56:30|855.84|851.84|855.28|851.28|855.96|851.96|855.06|851.06|32
1619139400000|2021-04-23 00:56:40|855.32|851.32|855.17|851.17|855.62|851.62|855.17|851.17|36
1619139410000|2021-04-23 00:56:50|855.18|851.18|855.04|851.04|855.18|851.18|854.77|850.77|34
1619139420000|2021-04-23 00:57:00|855.03|851.03|854.34|850.34|855.03|851.03|854.15|850.15|32
1619139430000|2021-04-23 00:57:10|854.31|850.31|854.42|850.42|854.68|850.68|853.57|849.57|36
1619139440000|2021-04-23 00:57:20|854.52|850.52|853.92|849.92|854.63|850.63|853.8|849.8|39
1619139450000|2021-04-23 00:57:30|853.78|849.78|853.08|849.08|853.88|849.88|852.58|848.58|35
1619139460000|2021-04-23 00:57:40|852.99|848.99|852.45|848.45|853.23|849.23|852.42|848.42|28
1619139470000|2021-04-23 00:57:50|852.52|848.52|851.99|847.99|852.52|848.52|851.71|847.71|29
1619139480000|2021-04-23 00:58:00|851.94|847.94|852.55|848.55|852.63|848.63|851.93|847.93|28
1619139490000|2021-04-23 00:58:10|852.46|848.46|852.32|848.32|852.49|848.49|852.14|848.14|31
1619139500000|2021-04-23 00:58:20|852.3|848.3|852.15|848.15|852.51|848.51|852.03|848.03|36
1619139510000|2021-04-23 00:58:30|852.21|848.21|852.85|848.85|852.91|848.91|852.21|848.21|34
1619139520000|2021-04-23 00:58:40|852.86|848.86|852.83|848.83|852.86|848.86|852.56|848.56|33
1619139530000|2021-04-23 00:58:50|852.79|848.79|854.78|850.78|854.78|850.78|852.79|848.79|36
1619139540000|2021-04-23 00:59:00|854.72|850.72|854.86|850.86|856.28|852.28|854.72|850.72|37
1619139550000|2021-04-23 00:59:10|854.84|850.84|854.94|850.94|855.11|851.11|854.22|850.22|35
1619139560000|2021-04-23 00:59:20|854.83|850.83|854.84|850.84|855.4|851.4|854.8|850.8|33
1619139570000|2021-04-23 00:59:30|854.92|850.92|854.38|850.38|854.93|850.93|853.8|849.8|36
1619139580000|2021-04-23 00:59:40|854.35|850.35|855.57|851.57|855.57|851.57|854.3|850.3|30
1619139590000|2021-04-23 00:59:50|856.04|852.04|857.15|853.15|857.15|853.15|855.6|851.6|32
1619139600000|2021-04-23 01:00:00|857.18|853.18|856.09|852.09|857.25|853.25|856.03|852.03|33
1619139610000|2021-04-23 01:00:10|856.05|852.05|855.64|851.64|856.34|852.34|855.45|851.45|38
1619139620000|2021-04-23 01:00:20|855.59|851.59|855.45|851.45|855.59|851.59|854.85|850.85|34
1619139630000|2021-04-23 01:00:30|855.47|851.47|855.78|851.78|855.78|851.78|855.28|851.28|37
1619139640000|2021-04-23 01:00:40|855.72|851.72|855.55|851.55|855.77|851.77|855.5|851.5|31
1619139650000|2021-04-23 01:00:50|855.61|851.61|855.55|851.55|855.84|851.84|855.4|851.4|30
1619139660000|2021-04-23 01:01:00|855.7|851.7|855.56|851.56|855.85|851.85|854.95|850.95|34
1619139670000|2021-04-23 01:01:10|855.83|851.83|857.75|853.75|857.78|853.78|855.72|851.72|33
1619139680000|2021-04-23 01:01:20|857.83|853.83|858.28|854.28|858.28|854.28|856.47|852.47|31
1619139690000|2021-04-23 01:01:30|858.39|854.39|859.5|855.5|859.54|855.54|858.39|854.39|33
1619139700000|2021-04-23 01:01:40|859.53|855.53|859.99|855.99|860|856|859.22|855.22|26
1619139710000|2021-04-23 01:01:50|859.42|855.42|860.22|856.22|860.22|856.22|859.22|855.22|23
1619139720000|2021-04-23 01:02:00|860.25|856.25|860.3|856.3|860.75|856.75|859.39|855.39|22
1619139730000|2021-04-23 01:02:10|863.04|859.04|863.79|859.79|864.03|860.03|863.04|859.04|27
1619139740000|2021-04-23 01:02:20|863.93|859.93|863.15|859.15|864.34|860.34|863.15|859.15|14
1619139750000|2021-04-23 01:02:30|864.01|860.01|866.33|862.33|866.36|862.36|863.92|859.92|31
1619139760000|2021-04-23 01:02:40|866.21|862.21|866.36|862.36|866.36|862.36|865.96|861.96|38
1619139770000|2021-04-23 01:02:50|866.33|862.33|865.86|861.86|866.68|862.68|865.86|861.86|32
1619139780000|2021-04-23 01:03:00|865.72|861.72|865.58|861.58|865.82|861.82|865.11|861.11|40
1619139790000|2021-04-23 01:03:10|865.52|861.52|865.51|861.51|865.74|861.74|865.2|861.2|38
1619139800000|2021-04-23 01:03:20|865.52|861.52|864.45|860.45|865.86|861.86|864.37|860.37|36
1619139810000|2021-04-23 01:03:30|864.44|860.44|865.59|861.59|865.59|861.59|864.37|860.37|33
1619139820000|2021-04-23 01:03:40|865.56|861.56|865.7|861.7|866.6|862.6|865.53|861.53|33
1619139830000|2021-04-23 01:03:50|865.67|861.67|865.44|861.44|865.89|861.89|865.44|861.44|30
1619139840000|2021-04-23 01:04:00|865.46|861.46|866.32|862.32|866.33|862.33|865.41|861.41|32
1619139850000|2021-04-23 01:04:10|866.4|862.4|867.27|863.27|867.42|863.42|866.21|862.21|31
1619139860000|2021-04-23 01:04:20|867.33|863.33|868.36|864.36|868.5|864.5|867.19|863.19|33
1619139870000|2021-04-23 01:04:30|868.39|864.39|869.6|865.6|869.72|865.72|868.22|864.22|37
1619139880000|2021-04-23 01:04:40|869.58|865.58|870.04|866.04|870.7|866.7|869.58|865.58|32
1619139890000|2021-04-23 01:04:50|869.95|865.95|869.7|865.7|870.01|866.01|869.05|865.05|34
1619139900000|2021-04-23 01:05:00|869.75|865.75|871.46|867.46|871.46|867.46|869.72|865.72|30
1619139910000|2021-04-23 01:05:10|871.45|867.45|872.69|868.69|874|870|871.44|867.44|36
1619139920000|2021-04-23 01:05:20|872.51|868.51|873.42|869.42|874.1|870.1|872.39|868.39|38
1619139930000|2021-04-23 01:05:30|873.32|869.32|873.65|869.65|873.65|869.65|872.66|868.66|38
1619139940000|2021-04-23 01:05:40|873.93|869.93|874.27|870.27|874.4|870.4|872.91|868.91|34
1619139950000|2021-04-23 01:05:50|874.32|870.32|873.93|869.93|874.95|870.95|873.88|869.88|37
1619139960000|2021-04-23 01:06:00|873.71|869.71|872.98|868.98|873.71|869.71|872.43|868.43|38
1619139970000|2021-04-23 01:06:10|872.85|868.85|872.23|868.23|872.85|868.85|872.02|868.02|33
1619139980000|2021-04-23 01:06:20|872.24|868.24|873.06|869.06|873.69|869.69|872.16|868.16|38
1619139990000|2021-04-23 01:06:30|873.01|869.01|872.84|868.84|873.17|869.17|872.7|868.7|38
1619140000000|2021-04-23 01:06:40|872.81|868.81|874.18|870.18|874.47|870.47|872.8|868.8|32
1619140010000|2021-04-23 01:06:50|874.08|870.08|874.02|870.02|874.96|870.96|873.8|869.8|35
1619140020000|2021-04-23 01:07:00|873.97|869.97|874.11|870.11|874.95|870.95|873.1|869.1|38
1619140030000|2021-04-23 01:07:10|874.19|870.19|874.11|870.11|874.83|870.83|873.96|869.96|38
1619140040000|2021-04-23 01:07:20|874.07|870.07|873.77|869.77|874.29|870.29|873.77|869.77|35
1619140050000|2021-04-23 01:07:30|873.75|869.75|872.72|868.72|873.77|869.77|872.7|868.7|34
1619140060000|2021-04-23 01:07:40|872.57|868.57|871.75|867.75|872.98|868.98|871.55|867.55|38
1619140070000|2021-04-23 01:07:50|871.67|867.67|870.76|866.76|872.2|868.2|869.95|865.95|36
1619140080000|2021-04-23 01:08:00|870.66|866.66|869.9|865.9|871.32|867.32|868.68|864.68|38
1619140090000|2021-04-23 01:08:10|869.52|865.52|869.02|865.02|869.53|865.53|868.52|864.52|39
1619140100000|2021-04-23 01:08:20|869.09|865.09|869.38|865.38|869.79|865.79|869.03|865.03|40
1619140110000|2021-04-23 01:08:30|869.47|865.47|868.55|864.55|869.47|865.47|868.45|864.45|35
1619140120000|2021-04-23 01:08:40|868.57|864.57|867.81|863.81|868.57|864.57|867.45|863.45|33
1619140130000|2021-04-23 01:08:50|867.82|863.82|867.25|863.25|867.94|863.94|866.44|862.44|28
1619140140000|2021-04-23 01:09:00|867.88|863.88|868.25|864.25|868.25|864.25|866.12|862.12|29
1619140150000|2021-04-23 01:09:10|866.89|862.89|867.53|863.53|868.6|864.6|864.59|860.59|29
1619140160000|2021-04-23 01:09:20|868.04|864.04|866.59|862.59|868.04|864.04|864.64|860.64|35
1619140170000|2021-04-23 01:09:30|866|862|867.97|863.97|868.34|864.34|866|862|39
1619140180000|2021-04-23 01:09:40|867.93|863.93|868.01|864.01|869.04|865.04|867.87|863.87|40
1619140190000|2021-04-23 01:09:50|867.97|863.97|868.46|864.46|868.59|864.59|867.88|863.88|30
1619140200000|2021-04-23 01:10:00|868.54|864.54|870.36|866.36|870.36|866.36|868.54|864.54|35
1619140210000|2021-04-23 01:10:10|870.19|866.19|872.6|868.6|872.6|868.6|870.19|866.19|31
1619140220000|2021-04-23 01:10:20|872.51|868.51|872.81|868.81|872.81|868.81|871.94|867.94|31
1619140230000|2021-04-23 01:10:30|872.57|868.57|874.17|870.17|874.96|870.96|871.94|867.94|29
1619140240000|2021-04-23 01:10:40|874.81|870.81|874.19|870.19|875.22|871.22|874.19|870.19|35
1619140250000|2021-04-23 01:10:50|874.18|870.18|873.73|869.73|874.21|870.21|873.17|869.17|36
1619140260000|2021-04-23 01:11:00|873.77|869.77|873.83|869.83|874.08|870.08|873.42|869.42|33
1619140270000|2021-04-23 01:11:10|873.84|869.84|873.89|869.89|874.52|870.52|873.8|869.8|36
1619140280000|2021-04-23 01:11:20|873.88|869.88|873.14|869.14|873.89|869.89|872.9|868.9|32
1619140290000|2021-04-23 01:11:30|873.2|869.2|872.88|868.88|873.45|869.45|872.42|868.42|33
1619140300000|2021-04-23 01:11:40|872.77|868.77|872.09|868.09|872.79|868.79|871.7|867.7|34
1619140310000|2021-04-23 01:11:50|872.57|868.57|870.11|866.11|872.66|868.66|870.11|866.11|34
1619140320000|2021-04-23 01:12:00|870.09|866.09|868.42|864.42|870.1|866.1|868.24|864.24|40
1619140330000|2021-04-23 01:12:10|868.31|864.31|867.88|863.88|868.37|864.37|867.67|863.67|33
1619140340000|2021-04-23 01:12:20|868.11|864.11|867.1|863.1|868.11|864.11|867.1|863.1|36
1619140350000|2021-04-23 01:12:30|867.16|863.16|866.97|862.97|867.21|863.21|866.96|862.96|29
1619140360000|2021-04-23 01:12:40|867.25|863.25|866.37|862.37|867.25|863.25|865.97|861.97|33
1619140370000|2021-04-23 01:12:50|866.24|862.24|865.75|861.75|867.86|863.86|865.75|861.75|24
1619140380000|2021-04-23 01:13:00|865.55|861.55|864.55|860.55|865.58|861.58|864.55|860.55|34
1619140390000|2021-04-23 01:13:10|864.68|860.68|864.56|860.56|864.68|860.68|863.83|859.83|29
1619140400000|2021-04-23 01:13:20|864.63|860.63|864.88|860.88|865.07|861.07|864.38|860.38|34
1619140410000|2021-04-23 01:13:30|864.93|860.93|863.95|859.95|864.93|860.93|863.95|859.95|37
1619140420000|2021-04-23 01:13:40|863.96|859.96|863|859|863.98|859.98|862.94|858.94|34
1619140430000|2021-04-23 01:13:50|863.07|859.07|862.53|858.53|863.07|859.07|862.49|858.49|23
1619140440000|2021-04-23 01:14:00|862.54|858.54|863.4|859.4|863.53|859.53|862.54|858.54|30
1619140450000|2021-04-23 01:14:10|863.38|859.38|862.93|858.93|863.38|859.38|862.57|858.57|34
1619140460000|2021-04-23 01:14:20|862.85|858.85|862.48|858.48|863.04|859.04|862.41|858.41|34
1619140470000|2021-04-23 01:14:30|862.43|858.43|862.68|858.68|862.78|858.78|862.35|858.35|28
1619140480000|2021-04-23 01:14:40|862.67|858.67|862.11|858.11|862.96|858.96|861.99|857.99|36
1619140490000|2021-04-23 01:14:50|862.08|858.08|860.69|856.69|862.14|858.14|860.69|856.69|32
1619140500000|2021-04-23 01:15:00|860.72|856.72|862.71|858.71|862.85|858.85|860.72|856.72|34
1619140510000|2021-04-23 01:15:10|862.63|858.63|861.14|857.14|862.63|858.63|861.11|857.11|35
1619140520000|2021-04-23 01:15:20|861.11|857.11|860.79|856.79|861.12|857.12|860.54|856.54|35
1619140530000|2021-04-23 01:15:30|860.74|856.74|859.66|855.66|860.74|856.74|859.17|855.17|34
1619140540000|2021-04-23 01:15:40|859.57|855.57|858.73|854.73|859.85|855.85|858.73|854.73|34
1619140550000|2021-04-23 01:15:50|858.64|854.64|859.03|855.03|859.03|855.03|857.9|853.9|36
1619140560000|2021-04-23 01:16:00|859.35|855.35|858.83|854.83|859.54|855.54|858.57|854.57|37
1619140570000|2021-04-23 01:16:10|858.84|854.84|858.75|854.75|858.99|854.99|858.47|854.47|33
1619140580000|2021-04-23 01:16:20|858.81|854.81|858.53|854.53|858.88|854.88|858.53|854.53|33
1619140590000|2021-04-23 01:16:30|858.51|854.51|858.51|854.51|859.11|855.11|858.45|854.45|37
1619140600000|2021-04-23 01:16:40|858.39|854.39|858.45|854.45|858.69|854.69|858.32|854.32|32
1619140610000|2021-04-23 01:16:50|858.44|854.44|858.39|854.39|858.44|854.44|857.94|853.94|27
1619140620000|2021-04-23 01:17:00|858.07|854.07|856.52|852.52|858.08|854.08|856.52|852.52|29
1619140630000|2021-04-23 01:17:10|856.54|852.54|855.49|851.49|856.54|852.54|855.32|851.32|38
1619140640000|2021-04-23 01:17:20|855.41|851.41|854.13|850.13|855.86|851.86|853.61|849.61|35
1619140650000|2021-04-23 01:17:30|854.12|850.12|853.07|849.07|854.3|850.3|852.46|848.46|31
1619140660000|2021-04-23 01:17:40|853.11|849.11|852.51|848.51|853.37|849.37|851.98|847.98|22
1619140670000|2021-04-23 01:17:50|852.47|848.47|851.49|847.49|852.85|848.85|851.44|847.44|16
1619140680000|2021-04-23 01:18:00|851.73|847.73|848.96|844.96|852.84|848.84|848.96|844.96|32
1619140690000|2021-04-23 01:18:10|848.89|844.89|848.97|844.97|849.25|845.25|848.25|844.25|29
1619140700000|2021-04-23 01:18:20|848.91|844.91|848.64|844.64|849.78|845.78|848.17|844.17|35
1619140710000|2021-04-23 01:18:30|848.76|844.76|849.38|845.38|849.38|845.38|848.48|844.48|36
1619140720000|2021-04-23 01:18:40|849.42|845.42|847.99|843.99|849.67|845.67|847.96|843.96|37
1619140730000|2021-04-23 01:18:50|847.97|843.97|847.47|843.47|848.04|844.04|847.47|843.47|32
1619140740000|2021-04-23 01:19:00|847.53|843.53|846.57|842.57|848.43|844.43|846.57|842.57|35
1619140750000|2021-04-23 01:19:10|846.75|842.75|844.96|840.96|846.75|842.75|844.47|840.47|29
1619140760000|2021-04-23 01:19:20|844.81|840.81|844.35|840.35|844.82|840.82|844.3|840.3|32
1619140770000|2021-04-23 01:19:30|844.34|840.34|844.75|840.75|845.03|841.03|844.34|840.34|30
1619140780000|2021-04-23 01:19:40|844.73|840.73|843.92|839.92|844.78|840.78|843.6|839.6|33
1619140790000|2021-04-23 01:19:50|843.7|839.7|843.63|839.63|843.87|839.87|843.28|839.28|24
1619140800000|2021-04-23 01:20:00|843.64|839.64|844.6|840.6|844.76|840.76|843.51|839.51|28
1619140810000|2021-04-23 01:20:10|844.74|840.74|845.04|841.04|845.4|841.4|844.37|840.37|32
1619140820000|2021-04-23 01:20:20|845.01|841.01|844.69|840.69|845.21|841.21|844.65|840.65|22
1619140830000|2021-04-23 01:20:30|844.48|840.48|844.69|840.69|844.72|840.72|844.28|840.28|29
1619140840000|2021-04-23 01:20:40|844.68|840.68|844.91|840.91|845.45|841.45|844.68|840.68|26
1619140850000|2021-04-23 01:20:50|844.83|840.83|844.89|840.89|845.08|841.08|844.32|840.32|20
1619140860000|2021-04-23 01:21:00|844.91|840.91|844.95|840.95|845.12|841.12|844.87|840.87|13
1619140870000|2021-04-23 01:21:10|844.86|840.86|845.38|841.38|845.39|841.39|844.86|840.86|15
1619140880000|2021-04-23 01:21:20|845.28|841.28|845.13|841.13|845.38|841.38|844.96|840.96|14
1619140890000|2021-04-23 01:21:30|844.89|840.89|845.65|841.65|845.65|841.65|844.89|840.89|25
1619140900000|2021-04-23 01:21:40|845.79|841.79|845.42|841.42|845.97|841.97|845.28|841.28|28
1619140910000|2021-04-23 01:21:50|845.56|841.56|845.43|841.43|845.87|841.87|845.28|841.28|24
1619140920000|2021-04-23 01:22:00|845.45|841.45|846.82|842.82|846.96|842.96|845.32|841.32|27
1619140930000|2021-04-23 01:22:10|846.61|842.61|845.6|841.6|846.62|842.62|845.05|841.05|31
1619140940000|2021-04-23 01:22:20|845.63|841.63|844.78|840.78|845.82|841.82|844.69|840.69|30
1619140950000|2021-04-23 01:22:30|844.67|840.67|844.61|840.61|844.9|840.9|843.95|839.95|22
1619140960000|2021-04-23 01:22:40|844.46|840.46|845.74|841.74|845.82|841.82|844.46|840.46|34
1619140970000|2021-04-23 01:22:50|845.77|841.77|846.52|842.52|846.52|842.52|845.38|841.38|34
1619140980000|2021-04-23 01:23:00|846.49|842.49|846.93|842.93|847.24|843.24|846.48|842.48|29
1619140990000|2021-04-23 01:23:10|846.69|842.69|843.93|839.93|846.94|842.94|843.93|839.93|18
1619141000000|2021-04-23 01:23:20|843.94|839.94|843.95|839.95|844.08|840.08|843.77|839.77|13
1619141010000|2021-04-23 01:23:30|843.06|839.06|839.81|835.81|843.06|839.06|839.81|835.81|17
1619141020000|2021-04-23 01:23:40|839.85|835.85|839.13|835.13|840.13|836.13|838.33|834.33|20
1619141030000|2021-04-23 01:23:50|838.92|834.92|838.92|834.92|838.92|834.92|838.03|834.03|5
1619141040000|2021-04-23 01:24:00|836.06|832.06|835.9|831.9|836.39|832.39|835.74|831.74|22
1619141050000|2021-04-23 01:24:10|835.89|831.89|835.94|831.94|835.97|831.97|835.76|831.76|13
1619141060000|2021-04-23 01:24:20|835.97|831.97|834.08|830.08|836.01|832.01|834.08|830.08|17
1619141070000|2021-04-23 01:24:30|834.03|830.03|829.92|825.92|834.54|830.54|829.81|825.81|25
1619141080000|2021-04-23 01:24:40|829.28|825.28|823.98|819.98|830.54|826.54|823.77|819.77|21
1619141090000|2021-04-23 01:24:50|823.99|819.99|824.52|820.52|827.47|823.47|823.99|819.99|32
1619141100000|2021-04-23 01:25:00|824.65|820.65|824.7|820.7|824.81|820.81|824.65|820.65|7
1619141110000|2021-04-23 01:25:10|824.71|820.71|827.99|823.99|828.08|824.08|824.63|820.63|30
1619141120000|2021-04-23 01:25:20|828.37|824.37|829.7|825.7|829.78|825.78|828.02|824.02|26
1619141130000|2021-04-23 01:25:30|829.43|825.43|831.61|827.61|831.79|827.79|829.43|825.43|26
1619141140000|2021-04-23 01:25:40|829.89|825.89|829.9|825.9|831.89|827.89|829.89|825.89|4
1619141150000|2021-04-23 01:25:50|829.89|825.89|829.08|825.08|830.99|826.99|827.19|823.19|39
1619141160000|2021-04-23 01:26:00|829.2|825.2|827.64|823.64|829.71|825.71|827.27|823.27|36
1619141170000|2021-04-23 01:26:10|827.65|823.65|828.27|824.27|828.42|824.42|826.83|822.83|33
1619141180000|2021-04-23 01:26:20|828.32|824.32|830.15|826.15|830.29|826.29|828.24|824.24|20
1619141190000|2021-04-23 01:26:30|830.16|826.16|830.71|826.71|830.71|826.71|829.67|825.67|34
1619141200000|2021-04-23 01:26:40|830.16|826.16|831.59|827.59|831.92|827.92|830.16|826.16|23
1619141210000|2021-04-23 01:26:50|831.43|827.43|831.7|827.7|832.32|828.32|831.43|827.43|19
1619141220000|2021-04-23 01:27:00|832.66|828.66|832.9|828.9|832.96|828.96|832.66|828.66|9
1619141230000|2021-04-23 01:27:10|832.91|828.91|832.95|828.95|832.95|828.95|832.43|828.43|25
1619141240000|2021-04-23 01:27:20|832.9|828.9|833.94|829.94|833.94|829.94|832.9|828.9|15
1619141250000|2021-04-23 01:27:30|834|830|836.53|832.53|836.56|832.56|834|830|19
1619141260000|2021-04-23 01:27:40|836.59|832.59|838.78|834.78|839.11|835.11|835.49|831.49|27
1619141270000|2021-04-23 01:27:50|838.9|834.9|838.84|834.84|839.07|835.07|836.91|832.91|29
1619141280000|2021-04-23 01:28:00|838.86|834.86|839.2|835.2|839.38|835.38|838.62|834.62|19
1619141290000|2021-04-23 01:28:10|839.15|835.15|837.91|833.91|839.21|835.21|837.45|833.45|29
1619141300000|2021-04-23 01:28:20|837.86|833.86|839.18|835.18|839.47|835.47|837.86|833.86|33
1619141310000|2021-04-23 01:28:30|839.4|835.4|840.43|836.43|840.53|836.53|839.37|835.37|30
1619141320000|2021-04-23 01:28:40|840.31|836.31|840.26|836.26|840.39|836.39|840.06|836.06|31
1619141330000|2021-04-23 01:28:50|840.3|836.3|840.44|836.44|840.44|836.44|840.04|836.04|29
1619141340000|2021-04-23 01:29:00|840.47|836.47|840.72|836.72|840.8|836.8|840.18|836.18|21
1619141350000|2021-04-23 01:29:10|840.69|836.69|840.75|836.75|840.93|836.93|840.53|836.53|30
1619141360000|2021-04-23 01:29:20|840.76|836.76|840.77|836.77|840.78|836.78|839.92|835.92|32
1619141370000|2021-04-23 01:29:30|840.76|836.76|840.4|836.4|840.79|836.79|839.95|835.95|34
1619141380000|2021-04-23 01:29:40|840.26|836.26|839.8|835.8|840.4|836.4|838.51|834.51|33
1619141390000|2021-04-23 01:29:50|839.84|835.84|840.11|836.11|840.12|836.12|839.21|835.21|29
1619141400000|2021-04-23 01:30:00|840.07|836.07|840.13|836.13|840.25|836.25|839.54|835.54|30
1619141410000|2021-04-23 01:30:10|839.68|835.68|841.05|837.05|841.29|837.29|839.68|835.68|27
1619141420000|2021-04-23 01:30:20|840.74|836.74|841.32|837.32|841.36|837.36|840.28|836.28|23
1619141430000|2021-04-23 01:30:30|841.31|837.31|841.7|837.7|841.86|837.86|841.25|837.25|18
1619141440000|2021-04-23 01:30:40|841.73|837.73|842.16|838.16|842.7|838.7|841.73|837.73|26
1619141450000|2021-04-23 01:30:50|842.73|838.73|842.24|838.24|843.04|839.04|842|838|28
1619141460000|2021-04-23 01:31:00|842.12|838.12|841.96|837.96|843.13|839.13|841.96|837.96|23
1619141470000|2021-04-23 01:31:10|841.91|837.91|842.41|838.41|842.41|838.41|841.51|837.51|26
1619141480000|2021-04-23 01:31:20|842.43|838.43|842.47|838.47|842.6|838.6|841.84|837.84|19
1619141490000|2021-04-23 01:31:30|841.97|837.97|842.46|838.46|842.57|838.57|841.97|837.97|12
1619141500000|2021-04-23 01:31:40|842.35|838.35|841.38|837.38|842.47|838.47|841.38|837.38|32
1619141510000|2021-04-23 01:31:50|841.13|837.13|840.7|836.7|841.37|837.37|840.69|836.69|26
1619141520000|2021-04-23 01:32:00|840.57|836.57|840.61|836.61|840.61|836.61|838.76|834.76|19
1619141530000|2021-04-23 01:32:10|839.87|835.87|836.32|832.32|839.93|835.93|836.32|832.32|21
1619141540000|2021-04-23 01:32:20|836.4|832.4|835.13|831.13|836.99|832.99|835.12|831.12|21
1619141550000|2021-04-23 01:32:30|835.5|831.5|834.85|830.85|836.07|832.07|834.53|830.53|24
1619141560000|2021-04-23 01:32:40|834.48|830.48|835.72|831.72|837.37|833.37|834.46|830.46|31
1619141570000|2021-04-23 01:32:50|835.89|831.89|832.3|828.3|836.07|832.07|832.3|828.3|28
1619141580000|2021-04-23 01:33:00|832.41|828.41|832.43|828.43|832.43|828.43|831.72|827.72|28
1619141590000|2021-04-23 01:33:10|832.49|828.49|833.85|829.85|833.85|829.85|832.49|828.49|25
1619141600000|2021-04-23 01:33:20|833.89|829.89|835.04|831.04|835.24|831.24|833.32|829.32|36
1619141610000|2021-04-23 01:33:30|835.1|831.1|835.08|831.08|836.49|832.49|834.31|830.31|36
1619141620000|2021-04-23 01:33:40|835.13|831.13|834.32|830.32|835.13|831.13|834|830|36
1619141630000|2021-04-23 01:33:50|834.2|830.2|833.13|829.13|834.2|830.2|832.79|828.79|37
1619141640000|2021-04-23 01:34:00|833.09|829.09|833.59|829.59|834.68|830.68|832.74|828.74|35
1619141650000|2021-04-23 01:34:10|833.49|829.49|833.25|829.25|833.49|829.49|832.81|828.81|36
1619141660000|2021-04-23 01:34:20|833.26|829.26|833.15|829.15|833.43|829.43|832.7|828.7|33
1619141670000|2021-04-23 01:34:30|832.97|828.97|830.57|826.57|833.1|829.1|830.57|826.57|33
1619141680000|2021-04-23 01:34:40|830.52|826.52|829.62|825.62|830.52|826.52|829.58|825.58|35
1619141690000|2021-04-23 01:34:50|829.64|825.64|828.01|824.01|830.21|826.21|827.86|823.86|37
1619141700000|2021-04-23 01:35:00|828.47|824.47|829.47|825.47|829.47|825.47|828.07|824.07|38
1619141710000|2021-04-23 01:35:10|829.46|825.46|829.27|825.27|829.94|825.94|829.27|825.27|37
1619141720000|2021-04-23 01:35:20|829.24|825.24|828.69|824.69|829.24|825.24|828.45|824.45|37
1619141730000|2021-04-23 01:35:30|828.6|824.6|829.45|825.45|829.52|825.52|827.77|823.77|38
1619141740000|2021-04-23 01:35:40|829.49|825.49|829.57|825.57|829.62|825.62|828.53|824.53|35
1619141750000|2021-04-23 01:35:50|829.55|825.55|830.17|826.17|830.73|826.73|829.42|825.42|36
1619141760000|2021-04-23 01:36:00|830.25|826.25|832.8|828.8|832.83|828.83|830.25|826.25|34
1619141770000|2021-04-23 01:36:10|832.76|828.76|831.36|827.36|832.88|828.88|831.11|827.11|36
1619141780000|2021-04-23 01:36:20|831.26|827.26|830.35|826.35|831.26|827.26|830.27|826.27|35
1619141790000|2021-04-23 01:36:30|830.59|826.59|830.64|826.64|831.42|827.42|830.56|826.56|37
1619141800000|2021-04-23 01:36:40|830.72|826.72|831.22|827.22|831.55|827.55|830.66|826.66|35
1619141810000|2021-04-23 01:36:50|831.32|827.32|829.58|825.58|831.32|827.32|829.58|825.58|34
1619141820000|2021-04-23 01:37:00|829.6|825.6|827.65|823.65|829.6|825.6|827.61|823.61|31
1619141830000|2021-04-23 01:37:10|827.68|823.68|826.78|822.78|827.68|823.68|826.62|822.62|32
1619141840000|2021-04-23 01:37:20|826.71|822.71|826.27|822.27|826.82|822.82|825.99|821.99|35
1619141850000|2021-04-23 01:37:30|825.95|821.95|824.54|820.54|826.23|822.23|824.54|820.54|37
1619141860000|2021-04-23 01:37:40|824.41|820.41|824.39|820.39|824.58|820.58|823.98|819.98|35
1619141870000|2021-04-23 01:37:50|824.3|820.3|824.72|820.72|824.72|820.72|824.15|820.15|36
1619141880000|2021-04-23 01:38:00|824.71|820.71|825.65|821.65|825.65|821.65|824.7|820.7|35
1619141890000|2021-04-23 01:38:10|825.71|821.71|827.02|823.02|827.87|823.87|825.44|821.44|38
1619141900000|2021-04-23 01:38:20|826.89|822.89|826.57|822.57|826.89|822.89|825.95|821.95|34
1619141910000|2021-04-23 01:38:30|826.73|822.73|825.9|821.9|826.89|822.89|825.86|821.86|30
1619141920000|2021-04-23 01:38:40|825.85|821.85|824.67|820.67|825.96|821.96|824.31|820.31|36
1619141930000|2021-04-23 01:38:50|824.37|820.37|823.55|819.55|824.53|820.53|823.1|819.1|35
1619141940000|2021-04-23 01:39:00|823.56|819.56|821.01|817.01|823.57|819.57|821.01|817.01|38
1619141950000|2021-04-23 01:39:10|821.07|817.07|821.27|817.27|821.47|817.47|820.79|816.79|35
1619141960000|2021-04-23 01:39:20|821.23|817.23|820.96|816.96|821.46|817.46|820.96|816.96|38
1619141970000|2021-04-23 01:39:30|820.82|816.82|819.65|815.65|821.24|817.24|819.5|815.5|33
1619141980000|2021-04-23 01:39:40|819.98|815.98|819.28|815.28|819.98|815.98|818.84|814.84|33
1619141990000|2021-04-23 01:39:50|819.18|815.18|818.59|814.59|819.31|815.31|818.59|814.59|36
1619142000000|2021-04-23 01:40:00|818.65|814.65|818.69|814.69|818.7|814.7|818.22|814.22|31
1619142010000|2021-04-23 01:40:10|818.6|814.6|818.68|814.68|818.87|814.87|818.26|814.26|38
1619142020000|2021-04-23 01:40:20|818.78|814.78|818.28|814.28|818.83|814.83|817.97|813.97|34
1619142030000|2021-04-23 01:40:30|818.22|814.22|817.43|813.43|818.52|814.52|817.43|813.43|33
1619142040000|2021-04-23 01:40:40|817.38|813.38|818.22|814.22|818.99|814.99|815.78|811.78|34
1619142050000|2021-04-23 01:40:50|817.31|813.31|814.49|810.49|819.34|815.34|814.36|810.36|26
1619142060000|2021-04-23 01:41:00|814.62|810.62|815.66|811.66|815.66|811.66|813.85|809.85|32
1619142070000|2021-04-23 01:41:10|815.61|811.61|815.96|811.96|816.5|812.5|815.61|811.61|37
1619142080000|2021-04-23 01:41:20|816.63|812.63|816.74|812.74|816.79|812.79|815.49|811.49|36
1619142090000|2021-04-23 01:41:30|816.77|812.77|816.63|812.63|817.21|813.21|816.37|812.37|32
1619142100000|2021-04-23 01:41:40|816.69|812.69|815.38|811.38|817.11|813.11|815.37|811.37|36
1619142110000|2021-04-23 01:41:50|815.36|811.36|814.73|810.73|815.4|811.4|814.47|810.47|35
1619142120000|2021-04-23 01:42:00|814.74|810.74|814.74|810.74|814.8|810.8|814.1|810.1|37
1619142130000|2021-04-23 01:42:10|815.27|811.27|816.54|812.54|816.55|812.55|815.08|811.08|36
1619142140000|2021-04-23 01:42:20|816.49|812.49|817.11|813.11|817.17|813.17|816.36|812.36|35
1619142150000|2021-04-23 01:42:30|817.1|813.1|816.88|812.88|817.89|813.89|816.77|812.77|35
1619142160000|2021-04-23 01:42:40|816.91|812.91|817.54|813.54|818.15|814.15|816.52|812.52|38
1619142170000|2021-04-23 01:42:50|817.61|813.61|817.25|813.25|817.96|813.96|817.03|813.03|32
1619142180000|2021-04-23 01:43:00|817.26|813.26|817.85|813.85|817.99|813.99|817.22|813.22|29
1619142190000|2021-04-23 01:43:10|817.81|813.81|818.08|814.08|818.91|814.91|817.5|813.5|35
1619142200000|2021-04-23 01:43:20|818.1|814.1|819.03|815.03|819.33|815.33|817.95|813.95|33
1619142210000|2021-04-23 01:43:30|819.3|815.3|822.37|818.37|822.37|818.37|818.65|814.65|22
1619142220000|2021-04-23 01:43:40|820.74|816.74|820.22|816.22|822.05|818.05|820.03|816.03|30
1619142230000|2021-04-23 01:43:50|820.33|816.33|820.97|816.97|821.24|817.24|820.22|816.22|27
1619142240000|2021-04-23 01:44:00|821.85|817.85|821.61|817.61|822.54|818.54|820.94|816.94|37
1619142250000|2021-04-23 01:44:10|821.53|817.53|820.76|816.76|821.61|817.61|820.39|816.39|30
1619142260000|2021-04-23 01:44:20|820.32|816.32|820.48|816.48|820.81|816.81|820.16|816.16|32
1619142270000|2021-04-23 01:44:30|820.3|816.3|820.39|816.39|820.77|816.77|820.27|816.27|33
1619142280000|2021-04-23 01:44:40|820.4|816.4|818.95|814.95|820.92|816.92|818.15|814.15|26
1619142290000|2021-04-23 01:44:50|819.11|815.11|818.43|814.43|819.88|815.88|817.99|813.99|33
1619142300000|2021-04-23 01:45:00|818.63|814.63|817.21|813.21|818.85|814.85|815.81|811.81|37
1619142310000|2021-04-23 01:45:10|817.18|813.18|816.84|812.84|817.97|813.97|816.84|812.84|21
1619142320000|2021-04-23 01:45:20|816.83|812.83|815.5|811.5|817.6|813.6|815.14|811.14|25
1619142330000|2021-04-23 01:45:30|815.32|811.32|814.62|810.62|815.98|811.98|814.28|810.28|26
1619142340000|2021-04-23 01:45:40|815.02|811.02|814.44|810.44|815.02|811.02|814.16|810.16|21
1619142350000|2021-04-23 01:45:50|814.57|810.57|816.26|812.26|816.3|812.3|814.57|810.57|34
1619142360000|2021-04-23 01:46:00|816.2|812.2|818.44|814.44|818.47|814.47|815.98|811.98|38
1619142370000|2021-04-23 01:46:10|817.88|813.88|817.29|813.29|820.2|816.2|816.44|812.44|30
1619142380000|2021-04-23 01:46:20|817.41|813.41|816.99|812.99|821|817|816.44|812.44|21
1619142390000|2021-04-23 01:46:30|817.47|813.47|820.15|816.15|820.15|816.15|816.44|812.44|18
1619142400000|2021-04-23 01:46:40|820.33|816.33|819.9|815.9|820.5|816.5|819.78|815.78|15
1619142410000|2021-04-23 01:46:50|821.38|817.38|821.87|817.87|822.4|818.4|821.28|817.28|17
1619142420000|2021-04-23 01:47:00|822.05|818.05|821.18|817.18|822.52|818.52|820.85|816.85|30
1619142430000|2021-04-23 01:47:10|821.17|817.17|818.24|814.24|821.47|817.47|818.24|814.24|33
1619142440000|2021-04-23 01:47:20|819.95|815.95|819.38|815.38|820.84|816.84|816.74|812.74|30
1619142450000|2021-04-23 01:47:30|816.78|812.78|816.71|812.71|819.38|815.38|816.71|812.71|20
1619142460000|2021-04-23 01:47:40|816.74|812.74|816.36|812.36|817.04|813.04|816.35|812.35|22
1619142470000|2021-04-23 01:47:50|816.51|812.51|814.11|810.11|816.51|812.51|813.88|809.88|29
1619142480000|2021-04-23 01:48:00|813.68|809.68|815.87|811.87|816.45|812.45|813.52|809.52|31
1619142490000|2021-04-23 01:48:10|815.73|811.73|816.35|812.35|817.38|813.38|815.73|811.73|30
1619142500000|2021-04-23 01:48:20|816.32|812.32|814.66|810.66|816.32|812.32|814.66|810.66|37
1619142510000|2021-04-23 01:48:30|814.62|810.62|814.37|810.37|814.78|810.78|813.79|809.79|20
1619142520000|2021-04-23 01:48:40|813.99|809.99|813.87|809.87|814.14|810.14|813.12|809.12|13
1619142530000|2021-04-23 01:48:50|813.26|809.26|812.35|808.35|814.14|810.14|811.97|807.97|10
1619142540000|2021-04-23 01:49:00|811.53|807.53|806.52|802.52|812.36|808.36|805.44|801.44|20
1619142550000|2021-04-23 01:49:10|807.28|803.28|805.52|801.52|807.28|803.28|803.92|799.92|28
1619142560000|2021-04-23 01:49:20|805.5|801.5|803.69|799.69|805.5|801.5|803.66|799.66|24
1619142570000|2021-04-23 01:49:30|803.79|799.79|803.1|799.1|803.79|799.79|803.1|799.1|14
1619142580000|2021-04-23 01:49:40|803.15|799.15|799.66|795.66|803.15|799.15|799.65|795.65|22
1619142590000|2021-04-23 01:49:50|799.58|795.58|798.91|794.91|799.66|795.66|797.42|793.42|31
1619142600000|2021-04-23 01:50:00|798.89|794.89|797.6|793.6|799.07|795.07|797.06|793.06|33
1619142610000|2021-04-23 01:50:10|797.62|793.62|793.14|789.14|797.93|793.93|793.14|789.14|27
1619142620000|2021-04-23 01:50:20|793.13|789.13|791.89|787.89|793.18|789.18|790.3|786.3|24
1619142630000|2021-04-23 01:50:30|791.1|787.1|792.11|788.11|792.28|788.28|791.1|787.1|25
1619142640000|2021-04-23 01:50:40|791.84|787.84|789.04|785.04|792.33|788.33|789.04|785.04|22
1619142650000|2021-04-23 01:50:50|788.84|784.84|785.97|781.97|790.42|786.42|785.83|781.83|19
1619142660000|2021-04-23 01:51:00|785.72|781.72|788.3|784.3|788.98|784.98|785.72|781.72|31
1619142670000|2021-04-23 01:51:10|788.26|784.26|792.11|788.11|792.11|788.11|787.81|783.81|37
1619142680000|2021-04-23 01:51:20|792.17|788.17|792.29|788.29|792.52|788.52|790.57|786.57|13
1619142690000|2021-04-23 01:51:30|792.72|788.72|795.82|791.82|795.82|791.82|792.3|788.3|20
1619142700000|2021-04-23 01:51:40|795.9|791.9|799.67|795.67|799.67|795.67|795.9|791.9|30
1619142710000|2021-04-23 01:51:50|799.85|795.85|802.81|798.81|803.58|799.58|797.63|793.63|21
1619142720000|2021-04-23 01:52:00|803.1|799.1|803.53|799.53|805.5|801.5|802.47|792.96|21
1619142730000|2021-04-23 01:52:10|803.31|799.31|804.42|800.42|804.85|800.85|803.14|792.96|18
1619142740000|2021-04-23 01:52:20|803.84|799.84|803.98|799.98|804.6|800.6|803.35|799.35|16
1619142750000|2021-04-23 01:52:30|804.25|800.25|805.38|801.38|805.52|801.52|803.84|799.84|25
1619142760000|2021-04-23 01:52:40|805.02|801.02|804.56|800.56|805.71|801.71|803.94|799.94|28
1619142770000|2021-04-23 01:52:50|804.53|800.53|799.61|795.61|804.53|800.53|799.55|795.55|36
1619142780000|2021-04-23 01:53:00|799.65|795.65|802.41|798.41|803.48|799.48|799.06|795.06|30
1619142790000|2021-04-23 01:53:10|803.79|799.79|805.31|801.31|806.23|802.23|803.79|799.79|27
1619142800000|2021-04-23 01:53:20|805.34|801.34|807.45|803.45|807.94|803.94|805.34|801.34|26
1619142810000|2021-04-23 01:53:30|807.92|803.92|807.89|803.89|809.08|805.08|807.19|803.19|28
1619142820000|2021-04-23 01:53:40|808.65|804.65|809.56|805.56|809.84|805.84|807.89|803.89|31
1619142830000|2021-04-23 01:53:50|809.32|805.32|809.32|805.32|809.56|805.56|808.14|804.14|35
1619142840000|2021-04-23 01:54:00|809.24|805.24|810.3|806.3|810.4|806.4|809.05|805.05|35
1619142850000|2021-04-23 01:54:10|810.35|806.35|810.26|806.26|810.55|806.55|809.94|805.94|18
1619142860000|2021-04-23 01:54:20|810.28|806.28|810.38|806.38|810.4|806.4|809.16|805.16|36
1619142870000|2021-04-23 01:54:30|810.54|806.54|810.74|806.74|810.74|806.74|810.08|806.08|14
1619142880000|2021-04-23 01:54:40|810.71|806.71|810.57|806.57|810.97|806.97|810.24|806.24|20
1619142890000|2021-04-23 01:54:50|811.3|807.3|812.27|808.27|812.92|808.92|810.57|806.57|22
1619142900000|2021-04-23 01:55:00|813.59|809.59|814.6|810.6|815.05|811.05|813.26|809.26|26
1619142910000|2021-04-23 01:55:10|814.57|810.57|813.37|809.37|814.93|810.93|813.25|809.25|33
1619142920000|2021-04-23 01:55:20|813.39|809.39|816.23|812.23|816.23|812.23|813.11|809.11|33
1619142930000|2021-04-23 01:55:30|816.15|812.15|818|814|818|814|815.73|811.73|26
1619142940000|2021-04-23 01:55:40|817.58|813.58|817.5|813.5|817.59|813.59|816.33|812.33|23
1619142950000|2021-04-23 01:55:50|817.45|813.45|817.55|813.55|817.7|813.7|817.1|813.1|28
1619142960000|2021-04-23 01:56:00|817.57|813.57|817.98|813.98|817.99|813.99|817.55|813.55|26
1619142970000|2021-04-23 01:56:10|817.67|813.67|817.81|813.81|818.58|814.58|817.44|813.44|24
1619142980000|2021-04-23 01:56:20|817.71|813.71|818.4|814.4|818.4|814.4|817.71|813.71|29
1619142990000|2021-04-23 01:56:30|818.12|814.12|819.09|815.09|819.27|815.27|818.12|814.12|29
1619143000000|2021-04-23 01:56:40|819.11|815.11|820.01|816.01|820.45|816.45|818.1|814.1|21
1619143010000|2021-04-23 01:56:50|820.18|816.18|819.22|815.22|820.18|816.18|819.22|815.22|26
1619143020000|2021-04-23 01:57:00|819.36|815.36|818.16|814.16|820.2|816.2|818.16|814.16|35
1619143030000|2021-04-23 01:57:10|818.78|814.78|818|814|818.82|814.82|816.52|812.52|24
1619143040000|2021-04-23 01:57:20|816.55|812.55|817.78|813.78|817.99|813.99|815.74|811.74|21
1619143050000|2021-04-23 01:57:30|817.87|813.87|816.08|812.08|818.24|814.24|815.47|811.47|16
1619143060000|2021-04-23 01:57:40|817.72|813.72|814.94|810.94|817.72|813.72|814.71|810.71|27
1619143070000|2021-04-23 01:57:50|815.2|811.2|815.82|811.82|815.82|811.82|812.81|808.81|29
1619143080000|2021-04-23 01:58:00|815.67|811.67|816.78|812.78|816.89|812.89|815.55|811.55|26
1619143090000|2021-04-23 01:58:10|816.5|812.5|818.6|814.6|820.03|816.03|816.32|812.32|17
1619143100000|2021-04-23 01:58:20|819.46|815.46|820.83|816.83|820.83|816.83|818.6|814.6|22
1619143110000|2021-04-23 01:58:30|820.81|816.81|820.56|816.56|822.19|818.19|820.35|816.35|31
1619143120000|2021-04-23 01:58:40|820.51|816.51|819.76|815.76|820.51|816.51|818.72|814.72|34
1619143130000|2021-04-23 01:58:50|819.79|815.79|818.88|814.88|820.16|816.16|818.81|814.81|36
1619143140000|2021-04-23 01:59:00|818.86|814.86|815.23|811.23|818.86|814.86|814.5|810.5|37
1619143150000|2021-04-23 01:59:10|815.18|811.18|816.04|812.04|816.5|812.5|814.95|810.95|32
1619143160000|2021-04-23 01:59:20|816.05|812.05|815.61|811.61|816.51|812.51|815.61|811.61|28
1619143170000|2021-04-23 01:59:30|815.39|811.39|815.01|811.01|815.56|811.56|815.01|811.01|17
1619143180000|2021-04-23 01:59:40|814.56|810.56|813.63|809.63|814.67|810.67|813.32|809.32|34
1619143190000|2021-04-23 01:59:50|813.68|809.68|815.42|811.42|815.61|811.61|813.68|809.68|28
1619143200000|2021-04-23 02:00:00|815.37|811.37|813.14|809.14|815.37|811.37|812.7|808.7|32
1619143210000|2021-04-23 02:00:10|814.39|810.39|813.15|809.15|814.45|810.45|812.11|808.11|31
1619143220000|2021-04-23 02:00:20|813.41|809.41|810.86|806.86|813.41|809.41|810.64|806.64|39
1619143230000|2021-04-23 02:00:30|810.71|806.71|811.1|807.1|811.65|807.65|810.52|806.52|33
1619143240000|2021-04-23 02:00:40|811.35|807.35|812.45|808.45|813.16|809.16|811.35|807.35|33
1619143250000|2021-04-23 02:00:50|812.39|808.39|813.86|809.86|814.78|810.78|812.34|808.34|26
1619143260000|2021-04-23 02:01:00|815.05|811.05|815.06|811.06|815.06|811.06|813.74|809.74|19
1619143270000|2021-04-23 02:01:10|815.18|811.18|815.71|811.71|816.77|812.77|815.18|811.18|7
1619143280000|2021-04-23 02:01:20|819.34|815.34|816.28|812.28|819.98|815.98|813.74|809.74|22
1619143290000|2021-04-23 02:01:30|815.48|811.48|816.5|812.5|816.5|812.5|813.46|809.46|8
1619143300000|2021-04-23 02:01:40|817.05|813.05|824.66|820.66|824.66|820.66|817.05|813.05|8
1619143310000|2021-04-23 02:01:50|824.65|820.65|825.08|821.08|826.03|822.03|824.65|820.65|30
1619143320000|2021-04-23 02:02:00|824.93|820.93|823.65|819.65|824.93|820.93|823.57|819.57|31
1619143330000|2021-04-23 02:02:10|823.82|819.82|822.41|818.41|823.82|819.82|822.11|818.11|31
1619143340000|2021-04-23 02:02:20|822.5|818.5|820.59|816.59|822.5|818.5|820.29|816.29|32
1619143350000|2021-04-23 02:02:30|820.61|816.61|818.11|814.11|820.61|816.61|818.08|814.08|23
1619143360000|2021-04-23 02:02:40|818.2|814.2|820.46|816.46|820.46|816.46|818.2|814.2|30
1619143370000|2021-04-23 02:02:50|820.72|816.72|820.81|816.81|820.91|816.91|820.37|816.37|27
1619143380000|2021-04-23 02:03:00|820.21|816.21|820.27|816.27|821.17|817.17|820.17|816.17|31
1619143390000|2021-04-23 02:03:10|820.26|816.26|822.32|818.32|822.32|818.32|820.21|816.21|30
1619143400000|2021-04-23 02:03:20|822.52|818.52|822.62|818.62|823.28|819.28|822.51|818.51|22
1619143410000|2021-04-23 02:03:30|822.63|818.63|823.52|819.52|823.72|819.72|822.16|818.16|32
1619143420000|2021-04-23 02:03:40|823.66|819.66|822.54|818.54|823.66|819.66|822.51|818.51|21
1619143430000|2021-04-23 02:03:50|822.49|818.49|820.47|816.47|822.49|818.49|820.25|816.25|29
1619143440000|2021-04-23 02:04:00|820.46|816.46|820.65|816.65|821.87|817.87|820.3|816.3|39
1619143450000|2021-04-23 02:04:10|820.49|816.49|819.9|815.9|822.19|818.19|819.6|815.6|34
1619143460000|2021-04-23 02:04:20|819.87|815.87|821.47|817.47|821.47|817.47|819.87|815.87|36
1619143470000|2021-04-23 02:04:30|820.93|816.93|819.11|815.11|821.44|817.44|819.04|815.04|34
1619143480000|2021-04-23 02:04:40|820.49|816.49|819.67|815.67|820.49|816.49|818.16|814.16|36
1619143490000|2021-04-23 02:04:50|819.96|815.96|817.71|813.71|819.96|815.96|817.71|813.71|24
1619143500000|2021-04-23 02:05:00|817.73|813.73|816.05|812.05|819.62|815.62|816.05|812.05|35
1619143510000|2021-04-23 02:05:10|816.01|812.01|816.11|812.11|817.79|813.79|815.58|811.58|33
1619143520000|2021-04-23 02:05:20|816.09|812.09|815.72|811.72|817.79|813.79|815.07|811.07|30
1619143530000|2021-04-23 02:05:30|815.67|811.67|814.55|810.55|815.67|811.67|814.42|810.42|19
1619143540000|2021-04-23 02:05:40|814.43|810.43|813.78|809.78|814.43|810.43|813.17|809.17|23
1619143550000|2021-04-23 02:05:50|813.97|809.97|813.76|809.76|814.58|810.58|813.43|809.43|32
1619143560000|2021-04-23 02:06:00|813.85|809.85|813.06|809.06|813.85|809.85|812.08|808.08|31
1619143570000|2021-04-23 02:06:10|813.05|809.05|813.46|809.46|813.46|809.46|812.23|808.23|31
1619143580000|2021-04-23 02:06:20|813.58|809.58|813.48|809.48|813.65|809.65|812.83|808.83|21
1619143590000|2021-04-23 02:06:30|812.75|808.75|811.96|807.96|813.29|809.29|811.96|807.96|36
1619143600000|2021-04-23 02:06:40|812.07|808.07|813.03|809.03|813.03|809.03|811.45|807.45|21
1619143610000|2021-04-23 02:06:50|813.04|809.04|813.68|809.68|813.91|809.91|812.41|808.41|32
1619143620000|2021-04-23 02:07:00|813.46|809.46|812.06|808.06|813.46|809.46|812.02|808.02|31
1619143630000|2021-04-23 02:07:10|812.13|808.13|812.68|808.68|813|809|811.97|807.97|31
1619143640000|2021-04-23 02:07:20|812.69|808.69|811.43|807.43|812.69|808.69|811.43|807.43|36
1619143650000|2021-04-23 02:07:30|811.57|807.57|811.75|807.75|811.86|807.86|811.46|807.46|31
1619143660000|2021-04-23 02:07:40|811.7|807.7|811.73|807.73|811.77|807.77|811.37|807.37|30
1619143670000|2021-04-23 02:07:50|811.69|807.69|810.42|806.42|811.73|807.73|810.29|806.29|36
1619143680000|2021-04-23 02:08:00|810.25|806.25|812.44|808.44|812.44|808.44|810.09|806.09|34
1619143690000|2021-04-23 02:08:10|812.8|808.8|811.44|807.44|812.85|808.85|810.96|806.96|34
1619143700000|2021-04-23 02:08:20|811.06|807.06|810.3|806.3|811.73|807.73|810.15|806.15|39
1619143710000|2021-04-23 02:08:30|810.34|806.34|809.19|805.19|810.43|806.43|808.94|804.94|33
1619143720000|2021-04-23 02:08:40|809.48|805.48|804.81|800.81|809.5|805.5|804.81|800.81|11
1619143730000|2021-04-23 02:08:50|804.58|800.58|805|801|805.72|801.72|804.58|800.58|24
1619143740000|2021-04-23 02:09:00|805.04|801.04|804.81|800.81|806.2|802.2|804.49|800.49|24
1619143750000|2021-04-23 02:09:10|804.8|800.8|804.95|800.95|805.08|801.08|804.41|800.41|17
1619143760000|2021-04-23 02:09:20|804.98|800.98|806.37|802.37|807.09|803.09|804.52|800.52|29
1619143770000|2021-04-23 02:09:30|806.4|802.4|804.86|800.86|806.4|802.4|804.18|800.18|37
1619143780000|2021-04-23 02:09:40|806.04|802.04|803.7|799.7|806.04|802.04|803.7|799.7|37
1619143790000|2021-04-23 02:09:50|803.63|799.63|804.57|800.57|804.93|800.93|803.24|799.24|31
1619143800000|2021-04-23 02:10:00|803.93|799.93|804.12|800.12|805.02|801.02|803.93|799.93|37
1619143810000|2021-04-23 02:10:10|804.36|800.36|801.8|797.8|804.73|800.73|801.8|797.8|34
1619143820000|2021-04-23 02:10:20|802.15|798.15|800.22|796.22|803.01|799.01|800.11|796.11|33
1619143830000|2021-04-23 02:10:30|800.68|796.68|798.8|794.8|803.07|799.07|798.14|794.14|31
1619143840000|2021-04-23 02:10:40|799.06|795.06|798.48|794.48|799.36|795.36|798.42|794.42|34
1619143850000|2021-04-23 02:10:50|798.47|794.47|798.07|794.07|798.65|794.65|797.65|793.65|35
1619143860000|2021-04-23 02:11:00|798.02|794.02|797.01|793.01|798.02|794.02|795.25|791.25|30
1619143870000|2021-04-23 02:11:10|796.86|792.86|797.94|793.94|798.04|794.04|795.84|791.84|35
1619143880000|2021-04-23 02:11:20|797.96|793.96|797.48|793.48|798.42|794.42|797.25|793.25|34
1619143890000|2021-04-23 02:11:30|797.09|793.09|797.7|793.7|798.49|794.49|797.04|793.04|34
1619143900000|2021-04-23 02:11:40|797.86|793.86|797.26|793.26|798.76|794.76|796.74|792.74|38
1619143910000|2021-04-23 02:11:50|797.38|793.38|797.39|793.39|798.88|794.88|796.69|792.69|39
1619143920000|2021-04-23 02:12:00|797.4|793.4|798.48|794.48|799.81|795.81|796.95|792.95|40
1619143930000|2021-04-23 02:12:10|797.83|793.83|797.13|793.13|798.48|794.48|796.36|792.36|39
1619143940000|2021-04-23 02:12:20|796.95|792.95|797.93|793.93|798.51|794.51|796.95|792.95|36
1619143950000|2021-04-23 02:12:30|797.69|793.69|797.69|793.69|798.29|794.29|797.35|793.35|39
1619143960000|2021-04-23 02:12:40|798.17|794.17|800.12|796.12|800.89|796.89|797.69|793.69|36
1619143970000|2021-04-23 02:12:50|800.43|796.43|802.59|798.59|802.59|798.59|800.2|796.2|33
1619143980000|2021-04-23 02:13:00|803.19|799.19|802.17|798.17|804.55|800.55|802.17|798.17|38
1619143990000|2021-04-23 02:13:10|802.09|798.09|801.43|797.43|802.09|798.09|799.73|795.73|33
1619144000000|2021-04-23 02:13:20|801.49|797.49|799.65|795.65|801.49|797.49|799.06|795.06|38
1619144010000|2021-04-23 02:13:30|800.24|796.24|798.57|794.57|801|797|798.57|794.57|39
1619144020000|2021-04-23 02:13:40|798.58|794.58|795.7|791.7|798.69|794.69|795.59|791.59|36
1619144030000|2021-04-23 02:13:50|795.61|791.61|795.76|791.76|796.24|792.24|795.43|791.43|35
1619144040000|2021-04-23 02:14:00|795.79|791.79|793.79|789.79|795.79|791.79|793.27|789.27|31
1619144050000|2021-04-23 02:14:10|793.3|789.3|795.07|791.07|795.39|791.39|792.66|788.66|35
1619144060000|2021-04-23 02:14:20|794.51|790.51|793.6|789.6|795.07|791.07|793.28|789.28|35
1619144070000|2021-04-23 02:14:30|793.98|789.98|795.6|791.6|795.69|791.69|793.57|789.57|30
1619144080000|2021-04-23 02:14:40|795.59|791.59|795.22|791.22|795.6|791.6|794.76|790.76|32
1619144090000|2021-04-23 02:14:50|794.77|790.77|793.83|789.83|794.88|790.88|793.73|789.73|32
1619144100000|2021-04-23 02:15:00|793.31|789.31|794.43|790.43|795.05|791.05|793|789|33
1619144110000|2021-04-23 02:15:10|794.41|790.41|798.04|794.04|798.25|794.25|794.41|790.41|32
1619144120000|2021-04-23 02:15:20|797.55|793.55|799.64|795.64|800.06|796.06|797.2|793.2|34
1619144130000|2021-04-23 02:15:30|799.42|795.42|798.25|794.25|800.06|796.06|797.24|793.24|34
1619144140000|2021-04-23 02:15:40|797.99|793.99|797.2|793.2|798.19|794.19|796.8|792.8|37
1619144150000|2021-04-23 02:15:50|797.24|793.24|796.77|792.77|798.63|794.63|795.71|791.71|35
1619144160000|2021-04-23 02:16:00|796.76|792.76|797.98|793.98|798.71|794.71|795.29|791.29|38
1619144170000|2021-04-23 02:16:10|798.43|794.43|796.4|792.4|798.43|794.43|795.37|791.37|32
1619144180000|2021-04-23 02:16:20|796.98|792.98|791.79|787.79|796.98|792.98|791.59|787.59|33
1619144190000|2021-04-23 02:16:30|791.59|787.59|790.19|786.19|792.38|788.38|790.18|786.18|35
1619144200000|2021-04-23 02:16:40|791.31|787.31|788.79|784.79|791.56|787.56|788.76|784.76|35
1619144210000|2021-04-23 02:16:50|788.58|784.58|790.83|786.83|790.83|786.83|788.14|784.14|32
1619144220000|2021-04-23 02:17:00|791.29|787.29|791.8|787.8|792.2|788.2|789.73|785.73|33
1619144230000|2021-04-23 02:17:10|792.19|788.19|795.21|791.21|795.21|791.21|790.11|786.11|30
1619144240000|2021-04-23 02:17:20|794.18|790.18|793.35|789.35|796.01|792.01|793.11|789.11|37
1619144250000|2021-04-23 02:17:30|793.07|789.07|791.68|787.68|793.17|789.17|791.67|787.67|37
1619144260000|2021-04-23 02:17:40|791.63|787.63|791.92|787.92|792.58|788.58|791.12|787.12|36
1619144270000|2021-04-23 02:17:50|792.03|788.03|791.21|787.21|792.03|788.03|790.57|786.57|27
1619144280000|2021-04-23 02:18:00|791.44|787.44|791.8|787.8|792.57|788.57|790.69|786.69|33
1619144290000|2021-04-23 02:18:10|791.86|787.86|789.87|785.87|791.86|787.86|789.78|785.78|39
1619144300000|2021-04-23 02:18:20|789.71|785.71|789.17|785.17|791.25|787.25|788.33|784.33|33
1619144310000|2021-04-23 02:18:30|790.65|786.65|789.87|785.87|790.65|786.65|788.7|784.7|32
1619144320000|2021-04-23 02:18:40|789.24|785.24|781.27|777.27|790.03|786.03|780.46|776.46|34
1619144330000|2021-04-23 02:18:50|781.33|777.33|778.49|774.49|783.21|779.21|778.47|774.47|37
1619144340000|2021-04-23 02:19:00|778.5|774.5|779.84|775.84|779.84|775.84|777.81|773.81|38
1619144350000|2021-04-23 02:19:10|779.87|775.87|779.39|775.39|780.26|776.26|778.6|774.6|37
1619144360000|2021-04-23 02:19:20|779.08|775.08|776.26|772.26|779.19|775.19|775.77|771.77|33
1619144370000|2021-04-23 02:19:30|775.81|771.81|776.84|772.84|777.66|773.66|775.7|771.7|35
1619144380000|2021-04-23 02:19:40|775.79|771.79|773.44|769.44|777.02|773.02|773.29|769.29|35
1619144390000|2021-04-23 02:19:50|777.02|773.02|765.9|761.9|777.02|773.02|764.5|760.5|32
1619144400000|2021-04-23 02:20:00|765.87|761.87|763.09|759.09|765.87|761.87|763.09|759.09|29
1619144410000|2021-04-23 02:20:10|762.63|758.63|766.27|762.27|766.27|762.27|762.63|758.63|34
1619144420000|2021-04-23 02:20:20|766.18|762.18|765.8|761.8|766.51|762.51|765.58|761.58|31
1619144430000|2021-04-23 02:20:30|765.86|761.86|767.94|763.94|767.96|763.96|763.92|759.92|36
1619144440000|2021-04-23 02:20:40|767.61|763.61|768.26|764.26|768.36|764.36|765.17|761.17|39
1619144450000|2021-04-23 02:20:50|768.4|764.4|765.77|761.77|768.82|764.82|764.92|760.92|37
1619144460000|2021-04-23 02:21:00|766.16|762.16|762.8|758.8|766.25|762.25|762.8|758.8|35
1619144470000|2021-04-23 02:21:10|761.37|757.37|760.04|756.04|763.35|759.35|759.4|755.4|27
1619144480000|2021-04-23 02:21:20|759.58|755.58|758|754|760.04|756.04|758|754|36
1619144490000|2021-04-23 02:21:30|757.95|753.95|755.7|751.7|758.3|754.3|755.42|751.42|23
1619144500000|2021-04-23 02:21:40|755.49|751.49|753.42|749.42|756.27|752.27|753.42|749.42|32
1619144510000|2021-04-23 02:21:50|754.26|750.26|752.74|748.74|754.26|750.26|751.78|747.78|35
1619144520000|2021-04-23 02:22:00|752.18|748.18|751.37|747.37|753.33|749.33|750.97|746.97|32
1619144530000|2021-04-23 02:22:10|752.64|748.64|745.64|741.64|752.64|748.64|745.42|741.42|33
1619144540000|2021-04-23 02:22:20|746.87|742.87|743.05|739.05|746.87|742.87|740.55|736.55|29
1619144550000|2021-04-23 02:22:30|741.28|737.28|737.27|733.27|741.28|737.28|737.27|733.27|33
1619144560000|2021-04-23 02:22:40|736.29|732.29|735.33|731.33|738.94|734.94|735.33|731.33|17
1619144570000|2021-04-23 02:22:50|730.19|726.19|732.69|728.69|743.94|729.77|730.17|726.17|24
1619144580000|2021-04-23 02:23:00|732.7|728.7|732.67|728.67|732.78|728.78|731.27|727.27|28
1619144590000|2021-04-23 02:23:10|732.45|728.45|731.74|727.74|734.57|730.57|731.12|727.12|35
1619144600000|2021-04-23 02:23:20|731.7|727.7|727.75|723.75|732.08|728.08|727.75|723.75|29
1619144610000|2021-04-23 02:23:30|728.29|724.29|726.89|722.89|728.29|724.29|725.69|721.69|23
1619144620000|2021-04-23 02:23:40|726.97|722.97|726.22|722.22|726.97|722.97|724.76|720.76|26
1619144630000|2021-04-23 02:23:50|726.11|722.11|719.99|715.99|726.11|722.11|719.74|715.74|19
1619144640000|2021-04-23 02:24:00|719.93|715.93|718.83|714.83|719.93|715.93|715.65|711.65|32
1619144650000|2021-04-23 02:24:10|719.13|715.13|718.95|714.95|720.83|716.83|718.45|714.45|30
1619144660000|2021-04-23 02:24:20|720.58|716.58|717.01|713.01|720.58|716.58|716.73|712.73|34
1619144670000|2021-04-23 02:24:30|715.77|711.77|713.81|709.81|716.42|712.42|711.83|707.83|27
1619144680000|2021-04-23 02:24:40|711.43|707.43|704.62|700.62|713.81|709.81|703.11|699.11|36
1619144690000|2021-04-23 02:24:50|705.57|701.57|704.25|700.25|705.57|701.57|703.55|699.55|33
1619144700000|2021-04-23 02:25:00|704.26|700.26|698.78|694.78|704.33|700.33|698.78|694.78|24
1619144710000|2021-04-23 02:25:10|700.94|696.94|698.2|694.2|701.1|697.1|698.03|694.03|15
1619144720000|2021-04-23 02:25:20|696.47|692.47|698.29|694.29|699|695|695.78|691.78|35
1619144730000|2021-04-23 02:25:30|695.75|691.75|694.98|690.98|697.59|693.59|694.94|690.94|32
1619144740000|2021-04-23 02:25:40|695.35|691.35|694.27|690.27|695.63|691.63|694.27|690.27|27
1619144750000|2021-04-23 02:25:50|695.46|691.46|694.67|690.67|695.49|691.49|694.29|690.29|19
1619144760000|2021-04-23 02:26:00|694.49|690.49|694.17|690.17|694.49|690.49|693.86|689.86|31
1619144770000|2021-04-23 02:26:10|694.16|690.16|699.97|695.97|700.33|696.33|693.91|689.91|35
1619144780000|2021-04-23 02:26:20|701.36|697.36|708.23|704.23|712.34|704.23|700.98|696.98|34
1619144790000|2021-04-23 02:26:30|712.34|701.67|710.79|706.79|715.03|708.58|709.47|700.94|38
1619144800000|2021-04-23 02:26:40|712.06|708.06|715.82|711.82|717.53|713.53|712.06|701.97|34
1619144810000|2021-04-23 02:26:50|714.61|710.61|721.68|717.68|721.98|717.98|714.61|710.61|38
1619144820000|2021-04-23 02:27:00|721.82|717.82|723|719|723.21|719.21|720.39|716.39|39
1619144830000|2021-04-23 02:27:10|722.99|718.99|725.41|721.41|725.41|721.41|722.99|718.99|35
1619144840000|2021-04-23 02:27:20|725.03|721.03|728.27|724.27|729.27|725.27|724.3|720.3|35
1619144850000|2021-04-23 02:27:30|729.01|725.01|729.25|725.25|730.15|726.15|727.94|723.94|37
1619144860000|2021-04-23 02:27:40|729.13|725.13|729.25|725.25|730.4|726.4|727.81|723.81|39
1619144870000|2021-04-23 02:27:50|729.41|725.41|725.83|721.83|729.86|725.86|725.56|721.56|32
1619144880000|2021-04-23 02:28:00|725.84|721.84|729.53|725.53|730.35|726.35|725.83|721.83|35
1619144890000|2021-04-23 02:28:10|729.55|725.55|726.68|722.68|730.33|726.33|726.68|722.68|35
1619144900000|2021-04-23 02:28:20|726.62|722.62|725.95|721.95|728.18|724.18|724.02|720.02|23
1619144910000|2021-04-23 02:28:30|728.16|724.16|728.75|724.75|728.85|724.85|725.23|721.23|30
1619144920000|2021-04-23 02:28:40|728.2|724.2|727.23|723.23|728.65|724.65|726.89|722.89|36
1619144930000|2021-04-23 02:28:50|727.43|723.43|726.41|722.41|727.58|723.58|725.9|721.9|33
1619144940000|2021-04-23 02:29:00|727.42|723.42|726.9|722.9|729.34|725.34|726.12|722.12|39
1619144950000|2021-04-23 02:29:10|727.38|723.38|727.5|723.5|728.29|724.29|725.46|721.46|36
1619144960000|2021-04-23 02:29:20|727.86|723.86|727.67|723.67|728.54|724.54|725.68|721.68|34
1619144970000|2021-04-23 02:29:30|727.58|723.58|728.44|724.44|729.05|725.05|726.3|722.3|35
1619144980000|2021-04-23 02:29:40|728.66|724.66|729.85|725.85|731.24|727.24|728.43|724.43|39
1619144990000|2021-04-23 02:29:50|729.7|725.7|730.2|726.2|731.29|727.29|729.7|725.7|38
1619145000000|2021-04-23 02:30:00|730.67|726.67|731.77|727.77|731.77|727.77|729.92|725.92|37
1619145010000|2021-04-23 02:30:10|732.2|728.2|734.07|730.07|734.63|730.63|731.39|727.39|28
1619145020000|2021-04-23 02:30:20|734|730|733.38|729.38|735.48|731.48|733.38|729.38|37
1619145030000|2021-04-23 02:30:30|733.83|729.83|735.35|731.35|735.65|731.65|733.5|729.5|37
1619145040000|2021-04-23 02:30:40|735.29|731.29|739.12|735.12|739.12|735.12|735.29|731.29|30
1619145050000|2021-04-23 02:30:50|738.5|734.5|740.56|736.56|741.14|737.14|737.54|733.54|39
1619145060000|2021-04-23 02:31:00|740.81|736.81|741.31|737.31|741.6|737.6|740|736|24
1619145070000|2021-04-23 02:31:10|740.54|736.54|742.24|738.24|742.25|738.25|740.3|736.3|31
1619145080000|2021-04-23 02:31:20|741.17|737.17|744.23|740.23|745.83|741.83|741.17|737.17|36
1619145090000|2021-04-23 02:31:30|744.1|740.1|743.1|739.1|744.18|740.18|740.56|736.56|38
1619145100000|2021-04-23 02:31:40|743.19|739.19|744.09|740.09|744.49|740.49|742.15|738.15|40
1619145110000|2021-04-23 02:31:50|742.65|738.65|741.31|737.31|742.93|738.93|741.31|737.31|28
1619145120000|2021-04-23 02:32:00|741.33|737.33|738.42|734.42|741.79|737.79|737.91|733.91|26
1619145130000|2021-04-23 02:32:10|740.19|736.19|740.89|736.89|740.89|736.89|738.93|734.93|29
1619145140000|2021-04-23 02:32:20|740.72|736.72|740.19|736.19|741.92|737.92|740.14|736.14|32
1619145150000|2021-04-23 02:32:30|740.32|736.32|741.69|737.69|741.85|737.85|740.32|736.32|24
1619145160000|2021-04-23 02:32:40|741.7|737.7|743.92|739.92|743.92|739.92|741.7|737.7|37
1619145170000|2021-04-23 02:32:50|743.8|739.8|746.15|742.15|746.69|742.69|743.25|739.25|37
1619145180000|2021-04-23 02:33:00|745.85|741.85|747.49|743.49|748.32|744.32|745.85|741.85|37
1619145190000|2021-04-23 02:33:10|747.6|743.6|745.54|741.54|747.6|743.6|744.73|740.73|33
1619145200000|2021-04-23 02:33:20|745.2|741.2|741.49|737.49|745.2|741.2|740.08|736.08|28
1619145210000|2021-04-23 02:33:30|742.03|738.03|740.03|736.03|742.03|738.03|738.53|734.53|27
1619145220000|2021-04-23 02:33:40|739.71|735.71|739.32|735.32|740.14|736.14|739.32|735.32|27
1619145230000|2021-04-23 02:33:50|738.82|734.82|739.48|735.48|740.79|736.79|738.82|734.82|31
1619145240000|2021-04-23 02:34:00|739.47|735.47|738.99|734.99|740.47|736.47|738.74|734.74|29
1619145250000|2021-04-23 02:34:10|740.03|736.03|734.7|730.7|740.45|736.45|734.7|730.7|30
1619145260000|2021-04-23 02:34:20|734.68|730.68|734.69|730.69|736.09|732.09|733.95|729.95|35
1619145270000|2021-04-23 02:34:30|735.3|731.3|737.62|733.62|738.68|734.68|735.01|731.01|36
1619145280000|2021-04-23 02:34:40|737.6|733.6|738.83|734.83|739.23|735.23|736.61|732.61|35
1619145290000|2021-04-23 02:34:50|738.7|734.7|737.84|733.84|738.7|734.7|736.88|732.88|34
1619145300000|2021-04-23 02:35:00|737.23|733.23|738.49|734.49|739.24|735.24|737.09|733.09|35
1619145310000|2021-04-23 02:35:10|738.45|734.45|739.03|735.03|739.45|735.45|738.01|734.01|36
1619145320000|2021-04-23 02:35:20|739.07|735.07|738.15|734.15|739.74|735.74|737.82|733.82|35
1619145330000|2021-04-23 02:35:30|738.09|734.09|733.68|729.68|739.59|735.59|733.57|729.57|30
1619145340000|2021-04-23 02:35:40|733.61|729.61|732.92|728.92|734.07|730.07|732.69|728.69|24
1619145350000|2021-04-23 02:35:50|732.91|728.91|733.77|729.77|733.77|729.77|732.35|728.35|23
1619145360000|2021-04-23 02:36:00|733.34|729.34|733.77|729.77|733.77|729.77|731.86|727.86|25
1619145370000|2021-04-23 02:36:10|733.5|729.5|734.68|730.68|735.07|731.07|730.12|726.12|34
1619145380000|2021-04-23 02:36:20|735.51|731.51|736.06|732.06|736.06|732.06|733.58|729.58|37
1619145390000|2021-04-23 02:36:30|735.99|731.99|738.2|734.2|739.01|735.01|735.42|731.42|36
1619145400000|2021-04-23 02:36:40|738.79|734.79|740.59|736.59|741.31|737.31|738.2|734.2|32
1619145410000|2021-04-23 02:36:50|740.52|736.52|738.79|734.79|740.52|736.52|738.55|734.55|37
1619145420000|2021-04-23 02:37:00|738.61|734.61|736.12|732.12|739.73|735.73|736.12|732.12|29
1619145430000|2021-04-23 02:37:10|735.94|731.94|734.53|730.53|736.51|732.51|734.53|730.53|25
1619145440000|2021-04-23 02:37:20|734.51|730.51|733.43|729.43|734.97|730.97|731.85|727.85|22
1619145450000|2021-04-23 02:37:30|733.42|729.42|732.05|728.05|733.46|729.46|731.85|727.85|32
1619145460000|2021-04-23 02:37:40|731.97|727.97|732.37|728.37|733.06|729.06|731.7|727.7|30
1619145470000|2021-04-23 02:37:50|731.94|727.94|726.3|722.3|732.37|728.37|726.3|722.3|31
1619145480000|2021-04-23 02:38:00|726.4|722.4|719.24|715.24|726.4|722.4|719.24|715.24|32
1619145490000|2021-04-23 02:38:10|719.2|715.2|719.5|715.5|719.5|715.5|716.92|712.92|33
1619145500000|2021-04-23 02:38:20|719.09|715.09|720.72|716.72|723.86|719.86|719.09|715.09|33
1619145510000|2021-04-23 02:38:30|720.61|716.61|726.1|722.1|726.1|722.1|720.44|716.44|35
1619145520000|2021-04-23 02:38:40|726.09|722.09|733.3|729.3|733.89|729.89|726.01|722.01|36
1619145530000|2021-04-23 02:38:50|732.53|728.53|736.56|732.56|736.96|732.96|731.93|727.93|34
1619145540000|2021-04-23 02:39:00|736.71|732.71|739.16|735.16|739.16|735.16|736.71|732.71|26
1619145550000|2021-04-23 02:39:10|739.35|735.35|742.47|738.47|742.93|738.93|739.35|735.35|25
1619145560000|2021-04-23 02:39:20|742.46|738.46|742.3|738.3|742.47|738.47|740.85|736.85|30
1619145570000|2021-04-23 02:39:30|742.35|738.35|739.68|735.68|742.54|738.54|739.27|735.27|30
1619145580000|2021-04-23 02:39:40|740.22|736.22|741.23|737.23|741.23|737.23|739.17|735.17|34
1619145590000|2021-04-23 02:39:50|741.22|737.22|743.81|739.81|743.99|739.99|741.22|737.22|25
1619145600000|2021-04-23 02:40:00|743.8|739.8|743.65|739.65|744.33|740.33|742.55|738.55|35
1619145610000|2021-04-23 02:40:10|743.52|739.52|743.38|739.38|743.85|739.85|741.61|737.61|37
1619145620000|2021-04-23 02:40:20|743.44|739.44|744.6|740.6|744.98|740.98|743.44|739.44|32
1619145630000|2021-04-23 02:40:30|744.63|740.63|744.94|740.94|745.32|741.32|744.35|740.35|36
1619145640000|2021-04-23 02:40:40|745.09|741.09|747.51|743.51|747.51|743.51|744.9|740.9|25
1619145650000|2021-04-23 02:40:50|747.05|743.05|750.44|746.44|751.18|747.18|745.36|741.36|26
1619145660000|2021-04-23 02:41:00|749.84|745.84|748.07|744.07|750.65|746.65|747.47|743.47|33
1619145670000|2021-04-23 02:41:10|747.31|743.31|748.84|744.84|749.88|745.88|746.48|742.48|35
1619145680000|2021-04-23 02:41:20|748.73|744.73|750.01|746.01|750.17|746.17|748.73|744.73|30
1619145690000|2021-04-23 02:41:30|749.15|745.15|749.97|745.97|750.94|746.94|749.15|745.15|33
1619145700000|2021-04-23 02:41:40|750.25|746.25|751.73|747.73|751.83|747.83|750.14|746.14|29
1619145710000|2021-04-23 02:41:50|751.74|747.74|749.54|745.54|751.79|747.79|748.81|744.81|36
1619145720000|2021-04-23 02:42:00|749.45|745.45|747.11|743.11|749.61|745.61|746.05|742.05|33
1619145730000|2021-04-23 02:42:10|746.91|742.91|745.63|741.63|747.13|743.13|745.04|741.04|31
1619145740000|2021-04-23 02:42:20|745.81|741.81|745.48|741.48|747.74|743.74|745.48|741.48|27
1619145750000|2021-04-23 02:42:30|747.55|743.55|747.28|743.28|747.65|743.65|747.12|743.12|23
1619145760000|2021-04-23 02:42:40|747.1|743.1|746.79|742.79|747.37|743.37|745.94|741.94|30
1619145770000|2021-04-23 02:42:50|746.72|742.72|746.7|742.7|747.26|743.26|746.7|742.7|21
1619145780000|2021-04-23 02:43:00|746.14|742.14|745.39|741.39|746.95|742.95|745.39|741.39|18
1619145790000|2021-04-23 02:43:10|745.28|741.28|743.58|739.58|745.28|741.28|743.05|739.05|6
1619145800000|2021-04-23 02:43:20|743.59|739.59|742.17|738.17|743.6|739.6|741.91|737.91|6
1619145810000|2021-04-23 02:43:30|742.16|738.16|744.62|740.62|744.85|740.85|741.74|737.74|32
1619145820000|2021-04-23 02:43:40|744.69|740.69|746.32|742.32|746.92|742.92|744.69|740.69|27
1619145830000|2021-04-23 02:43:50|746.35|742.35|744.58|740.58|746.36|742.36|744.48|740.48|19
1619145840000|2021-04-23 02:44:00|744.59|740.59|744.66|740.66|745.07|741.07|744.36|740.36|25
1619145850000|2021-04-23 02:44:10|744.65|740.65|743.96|739.96|744.65|740.65|743.91|739.91|21
1619145860000|2021-04-23 02:44:20|743.97|739.97|743.76|739.76|744.44|740.44|743.69|739.69|21
1619145870000|2021-04-23 02:44:30|743.69|739.69|743.52|739.52|743.95|739.95|743.37|739.37|26
1619145880000|2021-04-23 02:44:40|743.51|739.51|743.81|739.81|743.9|739.9|742.61|738.61|36
1619145890000|2021-04-23 02:44:50|743.82|739.82|743.66|739.66|743.83|739.83|742.65|738.65|21
1619145900000|2021-04-23 02:45:00|743.33|739.33|744.08|740.08|744.14|740.14|742.62|738.62|29
1619145910000|2021-04-23 02:45:10|744.07|740.07|744|740|744.11|740.11|743.58|739.58|16
1619145920000|2021-04-23 02:45:20|744.25|740.25|745.99|741.99|746.47|742.47|744.11|740.11|19
1619145930000|2021-04-23 02:45:30|746.06|742.06|747.28|743.28|747.53|743.53|746.06|742.06|19
1619145940000|2021-04-23 02:45:40|747.33|743.33|749.53|745.53|749.53|745.53|747.33|743.33|18
1619145950000|2021-04-23 02:45:50|749.54|745.54|753.29|749.29|753.38|749.38|749.35|745.35|25
1619145960000|2021-04-23 02:46:00|753.26|749.26|751.11|747.11|753.64|749.64|750.87|746.87|34
1619145970000|2021-04-23 02:46:10|751.21|747.21|752.54|748.54|752.92|748.92|751.21|747.21|24
1619145980000|2021-04-23 02:46:20|752.57|748.57|752.84|748.84|753.4|749.4|751.91|747.91|18
1619145990000|2021-04-23 02:46:30|753.19|749.19|752.42|748.42|753.53|749.53|751.8|747.8|24
1619146000000|2021-04-23 02:46:40|752.44|748.44|752.48|748.48|753.05|749.05|751.58|747.58|21
1619146010000|2021-04-23 02:46:50|752.41|748.41|752.49|748.49|752.62|748.62|751.44|747.44|17
1619146020000|2021-04-23 02:47:00|752.62|748.62|754.84|750.84|754.9|750.9|752.43|748.43|23
1619146030000|2021-04-23 02:47:10|754.9|750.9|755.43|751.43|755.59|751.59|754.41|750.41|26
1619146040000|2021-04-23 02:47:20|755.45|751.45|755.56|751.56|755.67|751.67|755.3|751.3|23
1619146050000|2021-04-23 02:47:30|755.69|751.69|756.41|752.41|756.42|752.42|755.69|751.69|25
1619146060000|2021-04-23 02:47:40|755.71|751.71|758.74|754.74|758.94|754.94|755.71|751.71|18
1619146070000|2021-04-23 02:47:50|758.69|754.69|758.95|754.95|758.96|754.96|758.64|754.64|30
1619146080000|2021-04-23 02:48:00|758.92|754.92|758.71|754.71|759.03|755.03|758.7|754.7|19
1619146090000|2021-04-23 02:48:10|758.64|754.64|758.32|754.32|759.69|755.69|757.66|753.66|19
1619146100000|2021-04-23 02:48:20|758.48|754.48|756.12|752.12|758.54|754.54|755.97|751.97|25
1619146110000|2021-04-23 02:48:30|756.01|752.01|755.59|751.59|756.01|752.01|754.61|750.61|28
1619146120000|2021-04-23 02:48:40|755.53|751.53|755|751|756.05|752.05|753.83|749.83|34
1619146130000|2021-04-23 02:48:50|755.2|751.2|757.55|753.55|757.55|753.55|755.2|751.2|31
1619146140000|2021-04-23 02:49:00|757.6|753.6|756.36|752.36|757.76|753.76|754.83|750.83|27
1619146150000|2021-04-23 02:49:10|756.17|752.17|756.51|752.51|757.12|753.12|755|751|32
1619146160000|2021-04-23 02:49:20|756.65|752.65|757.2|753.2|757.43|753.43|756.52|752.52|28
1619146170000|2021-04-23 02:49:30|757.24|753.24|756.57|752.57|757.71|753.71|756.57|752.57|27
1619146180000|2021-04-23 02:49:40|756.58|752.58|756.83|752.83|756.83|752.83|756.22|752.22|29
1619146190000|2021-04-23 02:49:50|756.87|752.87|756.91|752.91|757.04|753.04|756.49|752.49|22
1619146200000|2021-04-23 02:50:00|757.01|753.01|757.61|753.61|757.61|753.61|756.47|752.47|25
1619146210000|2021-04-23 02:50:10|757.74|753.74|757.99|753.99|757.99|753.99|756.53|752.53|28
1619146220000|2021-04-23 02:50:20|757.26|753.26|759.36|755.36|759.36|755.36|757.26|753.26|27
1619146230000|2021-04-23 02:50:30|759.27|755.27|759.74|755.74|759.74|755.74|758.52|754.52|29
1619146240000|2021-04-23 02:50:40|759.73|755.73|759.65|755.65|759.73|755.73|758.8|754.8|28
1619146250000|2021-04-23 02:50:50|759.76|755.76|760.86|756.86|760.86|756.86|759.76|755.76|16
1619146260000|2021-04-23 02:51:00|760.85|756.85|761.25|757.25|761.37|757.37|759.77|755.77|28
1619146270000|2021-04-23 02:51:10|761.16|757.16|759.7|755.7|761.16|757.16|759.49|755.49|27
1619146280000|2021-04-23 02:51:20|759.58|755.58|759.22|755.22|759.75|755.75|759.22|755.22|26
1619146290000|2021-04-23 02:51:30|759.21|755.21|759.09|755.09|759.26|755.26|758.9|754.9|21
1619146300000|2021-04-23 02:51:40|759.11|755.11|760.4|756.4|760.44|756.44|759.08|755.08|21
1619146310000|2021-04-23 02:51:50|760.67|756.67|761.78|757.78|761.8|757.8|760.32|756.32|30
1619146320000|2021-04-23 02:52:00|761.69|757.69|762.72|758.72|762.72|758.72|761.47|757.47|20
1619146330000|2021-04-23 02:52:10|762.7|758.7|762.79|758.79|762.79|758.79|762.6|758.6|11
1619146340000|2021-04-23 02:52:20|765.27|761.27|765.41|761.41|765.42|761.42|765.27|761.27|10
1619146350000|2021-04-23 02:52:30|765.4|761.4|765.79|761.79|766.17|762.17|765.28|761.28|26
1619146360000|2021-04-23 02:52:40|765.4|761.4|766.75|762.75|766.75|762.75|765.4|761.4|30
1619146370000|2021-04-23 02:52:50|766.73|762.73|767.27|763.27|767.45|763.45|766.68|762.68|21
1619146380000|2021-04-23 02:53:00|767.26|763.26|767.41|763.41|767.55|763.55|767.03|763.03|17
1619146390000|2021-04-23 02:53:10|767.46|763.46|768.42|764.42|768.58|764.58|766.87|762.87|27
1619146400000|2021-04-23 02:53:20|768.46|764.46|771.29|767.29|771.44|767.44|768.46|764.46|29
1619146410000|2021-04-23 02:53:30|771.24|767.24|770.72|766.72|772.56|768.56|770.33|766.33|29
1619146420000|2021-04-23 02:53:40|770.25|766.25|767.79|763.79|770.37|766.37|767.32|763.32|23
1619146430000|2021-04-23 02:53:50|768.39|764.39|769.57|765.57|769.82|765.82|767.81|763.81|37
1619146440000|2021-04-23 02:54:00|769.66|765.66|768.85|764.85|769.92|765.92|768.85|764.85|34
1619146450000|2021-04-23 02:54:10|768.64|764.64|770.12|766.12|770.24|766.24|768.56|764.56|36
1619146460000|2021-04-23 02:54:20|770.33|766.33|774.15|770.15|774.3|770.3|770.33|766.33|35
1619146470000|2021-04-23 02:54:30|773.93|769.93|773.42|769.42|774.14|770.14|773.28|769.28|32
1619146480000|2021-04-23 02:54:40|773.51|769.51|773.53|769.53|773.53|769.53|772.38|768.38|35
1619146490000|2021-04-23 02:54:50|773.49|769.49|774.07|770.07|774.12|770.12|773.12|769.12|34
1619146500000|2021-04-23 02:55:00|774.01|770.01|773.61|769.61|774.01|770.01|772.98|768.98|36
1619146510000|2021-04-23 02:55:10|773.37|769.37|773.6|769.6|773.83|769.83|773.22|769.22|39
1619146520000|2021-04-23 02:55:20|773.66|769.66|773.12|769.12|773.66|769.66|773.09|769.09|31
1619146530000|2021-04-23 02:55:30|773.15|769.15|770.59|766.59|773.15|769.15|770.24|766.24|37
1619146540000|2021-04-23 02:55:40|770.6|766.6|769.4|765.4|770.6|766.6|769.4|765.4|36
1619146550000|2021-04-23 02:55:50|769.44|765.44|769.56|765.56|769.56|765.56|768.96|764.96|27
1619146560000|2021-04-23 02:56:00|769.51|765.51|768.26|764.26|769.67|765.67|768.17|764.17|38
1619146570000|2021-04-23 02:56:10|768.52|764.52|768.73|764.73|769.28|765.28|768.29|764.29|39
1619146580000|2021-04-23 02:56:20|768.83|764.83|769.6|765.6|769.63|765.63|768.83|764.83|33
1619146590000|2021-04-23 02:56:30|769.71|765.71|769.56|765.56|770.31|766.31|769.38|765.38|37
1619146600000|2021-04-23 02:56:40|769.47|765.47|768.71|764.71|770.09|766.09|768.69|764.69|33
1619146610000|2021-04-23 02:56:50|768.75|764.75|766.54|762.54|768.75|764.75|766.18|762.18|38
1619146620000|2021-04-23 02:57:00|766.55|762.55|764.12|760.12|766.57|762.57|764.04|760.04|37
1619146630000|2021-04-23 02:57:10|765|761|765.28|761.28|765.6|761.6|764.14|760.14|39
1619146640000|2021-04-23 02:57:20|764.9|760.9|763.26|759.26|765.26|761.26|763.26|759.26|35
1619146650000|2021-04-23 02:57:30|763.45|759.45|764.53|760.53|764.53|760.53|763.3|759.3|34
1619146660000|2021-04-23 02:57:40|764.51|760.51|764.23|760.23|765.75|761.75|764.07|760.07|31
1619146670000|2021-04-23 02:57:50|764.13|760.13|764.25|760.25|764.36|760.36|764.06|760.06|27
1619146680000|2021-04-23 02:58:00|764.13|760.13|764.58|760.58|765.26|761.26|764.13|760.13|27
1619146690000|2021-04-23 02:58:10|764.56|760.56|765.88|761.88|767.1|763.1|764.56|760.56|29
1619146700000|2021-04-23 02:58:20|765.67|761.67|767.93|763.93|767.93|763.93|765.67|761.67|31
1619146710000|2021-04-23 02:58:30|768.54|764.54|767.42|763.42|768.66|764.66|767.42|763.42|24
1619146720000|2021-04-23 02:58:40|767.4|763.4|768.22|764.22|768.32|764.32|766.72|762.72|26
1619146730000|2021-04-23 02:58:50|768.28|764.28|766.8|762.8|768.29|764.29|766.8|762.8|22
1619146740000|2021-04-23 02:59:00|766.83|762.83|767.72|763.72|767.72|763.72|766.53|762.53|26
1619146750000|2021-04-23 02:59:10|767.79|763.79|767.9|763.9|767.95|763.95|767.03|763.03|31
1619146760000|2021-04-23 02:59:20|767.32|763.32|765.85|761.85|767.38|763.38|765.85|761.85|16
1619146770000|2021-04-23 02:59:30|766.55|762.55|765.87|761.87|766.55|762.55|765.64|761.64|12
1619146780000|2021-04-23 02:59:40|765.82|761.82|764.52|760.52|766.12|762.12|764.52|760.52|29
1619146790000|2021-04-23 02:59:50|764.67|760.67|765.25|761.25|765.5|761.5|763.63|759.63|33
1619146800000|2021-04-23 03:00:00|765.62|761.62|765.68|761.68|766.12|762.12|765.4|761.4|24
1619146810000|2021-04-23 03:00:10|765.69|761.69|765.43|761.43|765.89|761.89|765.3|761.3|6
1619146820000|2021-04-23 03:00:20|764.97|760.97|764.71|760.71|765.43|761.43|764.55|760.55|23
1619146830000|2021-04-23 03:00:30|764.69|760.69|763.07|759.07|764.69|760.69|763.07|759.07|8
1619146840000|2021-04-23 03:00:40|763.33|759.33|763.71|759.71|763.86|759.86|763.07|759.07|22
1619146850000|2021-04-23 03:00:50|763.82|759.82|765.43|761.43|765.69|761.69|763.69|759.69|17
1619146860000|2021-04-23 03:01:00|765.32|761.32|763.5|759.5|765.32|761.32|763.5|759.5|22
1619146870000|2021-04-23 03:01:10|763.58|759.58|764.54|760.54|764.92|760.92|763.32|759.32|32
1619146880000|2021-04-23 03:01:20|764.24|760.24|765.46|761.46|765.46|761.46|763.98|759.98|20
1619146890000|2021-04-23 03:01:30|765.47|761.47|767.16|763.16|767.16|763.16|765.47|761.47|26
1619146900000|2021-04-23 03:01:40|767.24|763.24|768.73|764.73|768.84|764.84|767.24|763.24|28
1619146910000|2021-04-23 03:01:50|768.76|764.76|769.04|765.04|769.08|765.08|767.84|763.84|22
1619146920000|2021-04-23 03:02:00|769.05|765.05|770.65|766.65|770.69|766.69|769.05|765.05|25
1619146930000|2021-04-23 03:02:10|770.71|766.71|772.88|768.88|772.88|768.88|770.7|766.7|21
1619146940000|2021-04-23 03:02:20|773.44|769.44|774.25|770.25|774.61|770.61|773.34|769.34|28
1619146950000|2021-04-23 03:02:30|774.22|770.22|774.42|770.42|774.51|770.51|773.86|769.86|22
1619146960000|2021-04-23 03:02:40|774.51|770.51|774.94|770.94|775.08|771.08|773.86|769.86|28
1619146970000|2021-04-23 03:02:50|774.63|770.63|775.66|771.66|775.66|771.66|774.62|770.62|21
1619146980000|2021-04-23 03:03:00|775.8|771.8|775.62|771.62|775.8|771.8|775.54|771.54|17
1619146990000|2021-04-23 03:03:10|775.54|771.54|775.98|771.98|776.05|772.05|775.54|771.54|24
1619147000000|2021-04-23 03:03:20|776.01|772.01|775.7|771.7|776.04|772.04|775.7|771.7|10
1619147010000|2021-04-23 03:03:30|775.93|771.93|776.39|772.39|776.52|772.52|775.93|771.93|10
1619147020000|2021-04-23 03:03:40|776.43|772.43|776.6|772.6|776.96|772.96|776.43|772.43|18
1619147030000|2021-04-23 03:03:50|776.62|772.62|777.05|773.05|777.07|773.07|776.46|772.46|19
1619147040000|2021-04-23 03:04:00|777.1|773.1|779.08|775.08|779.08|775.08|777.1|773.1|30
1619147050000|2021-04-23 03:04:10|780.04|776.04|781.39|777.39|781.39|777.39|780.03|776.03|19
1619147060000|2021-04-23 03:04:20|781.61|777.61|782.29|778.29|782.85|778.85|781.61|777.61|27
1619147070000|2021-04-23 03:04:30|782.05|778.05|783.24|779.24|783.24|779.24|782.03|778.03|23
1619147080000|2021-04-23 03:04:40|783.3|779.3|782.85|778.85|784.24|780.24|782.85|778.85|22
1619147090000|2021-04-23 03:04:50|782.66|778.66|780.59|776.59|782.86|778.86|779.96|775.96|36
1619147100000|2021-04-23 03:05:00|780.49|776.49|780.49|776.49|782.51|778.51|779.89|775.89|23
1619147110000|2021-04-23 03:05:10|780|776|778.45|774.45|780.33|776.33|778.45|774.45|20
1619147120000|2021-04-23 03:05:20|778.4|774.4|778.51|774.51|778.9|774.9|777.54|773.54|28
1619147130000|2021-04-23 03:05:30|778.58|774.58|778.37|774.37|778.63|774.63|778.17|774.17|18
1619147140000|2021-04-23 03:05:40|778.38|774.38|778.21|774.21|778.38|774.38|778.11|774.11|25
1619147150000|2021-04-23 03:05:50|778.43|774.43|777.16|773.16|778.73|774.73|777.02|773.02|30
1619147160000|2021-04-23 03:06:00|777.29|773.29|780.09|776.09|780.14|776.14|777|773|30
1619147170000|2021-04-23 03:06:10|780.05|776.05|780.93|776.93|780.93|776.93|779.56|775.56|26
1619147180000|2021-04-23 03:06:20|780.89|776.89|781.15|777.15|781.15|777.15|780.58|776.58|22
1619147190000|2021-04-23 03:06:30|781.17|777.17|782.16|778.16|783.46|779.46|781.17|777.17|34
1619147200000|2021-04-23 03:06:40|782.15|778.15|782.12|778.12|783.06|779.06|782.12|778.12|32
1619147210000|2021-04-23 03:06:50|782.41|778.41|783.19|779.19|783.61|779.61|782.37|778.37|28
1619147220000|2021-04-23 03:07:00|783.14|779.14|782.88|778.88|783.36|779.36|782.08|778.08|29
1619147230000|2021-04-23 03:07:10|783.03|779.03|784.67|780.67|784.74|780.74|782.79|778.79|34
1619147240000|2021-04-23 03:07:20|785.5|781.5|784.08|780.08|785.5|781.5|783.64|779.64|28
1619147250000|2021-04-23 03:07:30|784.45|780.45|784.7|780.7|785.38|781.38|783.01|779.01|35
1619147260000|2021-04-23 03:07:40|784.73|780.73|784.93|780.93|785.72|781.72|784.73|780.73|32
1619147270000|2021-04-23 03:07:50|784.92|780.92|785.87|781.87|786.19|782.19|784.57|780.57|33
1619147280000|2021-04-23 03:08:00|785.53|781.53|784.29|780.29|785.63|781.63|784.22|780.22|30
1619147290000|2021-04-23 03:08:10|783.87|779.87|784.86|780.86|785.83|781.83|783.75|779.75|31
1619147300000|2021-04-23 03:08:20|784.94|780.94|784.39|780.39|786.12|782.12|784.3|780.3|30
1619147310000|2021-04-23 03:08:30|784.58|780.58|785.16|781.16|786.18|782.18|784.58|780.58|27
1619147320000|2021-04-23 03:08:40|785.18|781.18|785.51|781.51|785.63|781.63|785.18|781.18|16
1619147330000|2021-04-23 03:08:50|784.98|780.98|782.46|778.46|785.63|781.63|782.46|778.46|28
1619147340000|2021-04-23 03:09:00|782.4|778.4|782.2|778.2|782.97|778.97|781.91|777.91|28
1619147350000|2021-04-23 03:09:10|782.55|778.55|778.81|774.81|782.55|778.55|778.44|774.44|26
1619147360000|2021-04-23 03:09:20|778.86|774.86|778.35|774.35|778.86|774.86|777.37|773.37|36
1619147370000|2021-04-23 03:09:30|778.37|774.37|780.17|776.17|780.88|776.88|777.51|773.51|33
1619147380000|2021-04-23 03:09:40|780|776|781.37|777.37|781.73|777.73|779.32|775.32|28
1619147390000|2021-04-23 03:09:50|781.35|777.35|780.81|776.81|781.6|777.6|780.47|776.47|25
1619147400000|2021-04-23 03:10:00|780.82|776.82|782.22|778.22|782.37|778.37|780.82|776.82|21
1619147410000|2021-04-23 03:10:10|781.95|777.95|781.95|777.95|782.12|778.12|781.7|777.7|23
1619147420000|2021-04-23 03:10:20|782.09|778.09|781.13|777.13|782.09|778.09|781|777|25
1619147430000|2021-04-23 03:10:30|781.48|777.48|782.67|778.67|782.67|778.67|781.45|777.45|28
1619147440000|2021-04-23 03:10:40|782.49|778.49|780.89|776.89|782.73|778.73|780.89|776.89|35
1619147450000|2021-04-23 03:10:50|780.88|776.88|780.08|776.08|780.94|776.94|779.42|775.42|33
1619147460000|2021-04-23 03:11:00|780|776|780.73|776.73|781.65|777.65|780|776|27
1619147470000|2021-04-23 03:11:10|780.81|776.81|781.15|777.15|782.13|778.13|780.81|776.81|38
1619147480000|2021-04-23 03:11:20|781.14|777.14|780.58|776.58|781.14|777.14|780.39|776.39|28
1619147490000|2021-04-23 03:11:30|780.57|776.57|781.12|777.12|781.17|777.17|780.53|776.53|29
1619147500000|2021-04-23 03:11:40|780.98|776.98|780.96|776.96|781.01|777.01|780.83|776.83|5
1619147510000|2021-04-23 03:11:50|781.02|777.02|780.97|776.97|781.11|777.11|780.84|776.84|15
1619147520000|2021-04-23 03:12:00|781.23|777.23|779.87|775.87|781.23|777.23|779.4|775.4|31
1619147530000|2021-04-23 03:12:10|780.01|776.01|780.57|776.57|780.57|776.57|779.78|775.78|21
1619147540000|2021-04-23 03:12:20|780.64|776.64|780.23|776.23|780.75|776.75|779.86|775.86|33
1619147550000|2021-04-23 03:12:30|780.24|776.24|780.78|776.78|780.79|776.79|780.24|776.24|17
1619147560000|2021-04-23 03:12:40|780.75|776.75|781.09|777.09|781.17|777.17|780.37|776.37|29
1619147570000|2021-04-23 03:12:50|781.1|777.1|779.58|775.58|781.24|777.24|779.52|775.52|31
1619147580000|2021-04-23 03:13:00|780.12|776.12|780.28|776.28|780.28|776.28|779.56|775.56|29
1619147590000|2021-04-23 03:13:10|780.29|776.29|779.75|775.75|780.36|776.36|779.57|775.57|27
1619147600000|2021-04-23 03:13:20|779.57|775.57|778.62|774.62|779.75|775.75|778.46|774.46|15
1619147610000|2021-04-23 03:13:30|778.63|774.63|778.7|774.7|778.79|774.79|777.57|773.57|30
1619147620000|2021-04-23 03:13:40|778.73|774.73|778.59|774.59|778.94|774.94|778.27|774.27|31
1619147630000|2021-04-23 03:13:50|778.61|774.61|778.75|774.75|779.28|775.28|778.61|774.61|30
1619147640000|2021-04-23 03:14:00|778.87|774.87|778.78|774.78|778.92|774.92|778.52|774.52|22
1619147650000|2021-04-23 03:14:10|778.77|774.77|778.04|774.04|778.77|774.77|778.04|774.04|16
1619147660000|2021-04-23 03:14:20|777.83|773.83|776.93|772.93|777.86|773.86|776.93|772.93|11
1619147670000|2021-04-23 03:14:30|777|773|777.63|773.63|777.63|773.63|777|773|5
1619147680000|2021-04-23 03:14:40|776.11|772.11|775.74|771.74|777.63|773.63|775.74|771.74|13
1619147690000|2021-04-23 03:14:50|774.36|770.36|775.91|771.91|775.91|771.91|774.26|770.26|13
1619147700000|2021-04-23 03:15:00|775.14|771.14|772.84|768.84|775.14|771.14|772.84|768.84|18
1619147710000|2021-04-23 03:15:10|772.88|768.88|772.59|768.59|773.52|769.52|772.52|768.52|19
1619147720000|2021-04-23 03:15:20|772.57|768.57|772.36|768.36|772.57|768.57|772.2|768.2|25
1619147730000|2021-04-23 03:15:30|772.38|768.38|772.2|768.2|773.52|769.52|772.2|768.2|13
1619147740000|2021-04-23 03:15:40|771.92|767.92|766.41|762.41|772.2|768.2|766.35|762.35|24
1619147750000|2021-04-23 03:15:50|766.45|762.45|765.72|761.72|766.74|762.74|765.66|761.66|32
1619147760000|2021-04-23 03:16:00|765.71|761.71|766.24|762.24|766.26|762.26|765.01|761.01|34
1619147770000|2021-04-23 03:16:10|766|762|766.2|762.2|766.34|762.34|765.48|761.48|34
1619147780000|2021-04-23 03:16:20|766.32|762.32|768.19|764.19|768.27|764.27|765.94|761.94|27
1619147790000|2021-04-23 03:16:30|768.71|764.71|769.46|765.46|771.27|767.27|768.68|764.68|36
1619147800000|2021-04-23 03:16:40|771.14|767.14|769.29|765.29|771.27|767.27|769|765|28
1619147810000|2021-04-23 03:16:50|769.3|765.3|771.61|767.61|772.21|768.21|769.26|765.26|27
1619147820000|2021-04-23 03:17:00|771.5|767.5|773.41|769.41|773.41|769.41|771.26|767.26|30
1619147830000|2021-04-23 03:17:10|773.48|769.48|775.33|771.33|775.9|771.9|773.48|769.48|32
1619147840000|2021-04-23 03:17:20|775.21|771.21|778.24|774.24|778.24|774.24|775.16|771.16|32
1619147850000|2021-04-23 03:17:30|778.21|774.21|778.46|774.46|778.81|774.81|778.21|774.21|24
1619147860000|2021-04-23 03:17:40|778.47|774.47|779.37|775.37|779.91|775.91|778.31|774.31|24
1619147870000|2021-04-23 03:17:50|779.36|775.36|779.01|775.01|779.53|775.53|778.59|774.59|35
1619147880000|2021-04-23 03:18:00|779.02|775.02|778.7|774.7|779.6|775.6|778.7|774.7|38
1619147890000|2021-04-23 03:18:10|778.58|774.58|777.39|773.39|778.58|774.58|777.28|773.28|28
1619147900000|2021-04-23 03:18:20|777.37|773.37|775.89|771.89|777.42|773.42|775.86|771.86|22
1619147910000|2021-04-23 03:18:30|775.9|771.9|775.09|771.09|776.37|772.37|774.89|770.89|30
1619147920000|2021-04-23 03:18:40|775.15|771.15|772.72|768.72|775.2|771.2|772.51|768.51|30
1619147930000|2021-04-23 03:18:50|772.67|768.67|771.57|767.57|772.81|768.81|771.52|767.52|24
1619147940000|2021-04-23 03:19:00|771.58|767.58|772.83|768.83|772.83|768.83|771.19|767.19|31
1619147950000|2021-04-23 03:19:10|772.9|768.9|774.55|770.55|774.55|770.55|772.65|768.65|34
1619147960000|2021-04-23 03:19:20|774.62|770.62|775.26|771.26|775.54|771.54|774.62|770.62|29
1619147970000|2021-04-23 03:19:30|775.21|771.21|773.89|769.89|775.21|771.21|773.72|769.72|31
1619147980000|2021-04-23 03:19:40|773.9|769.9|773.54|769.54|774.27|770.27|773.54|769.54|26
1619147990000|2021-04-23 03:19:50|773.55|769.55|770.54|766.54|773.55|769.55|770.54|766.54|20
1619148000000|2021-04-23 03:20:00|770.1|766.1|769.38|765.38|770.22|766.22|768.78|764.78|26
1619148010000|2021-04-23 03:20:10|769.46|765.46|771.4|767.4|771.53|767.53|769.03|765.03|34
1619148020000|2021-04-23 03:20:20|771.51|767.51|770.99|766.99|771.51|767.51|770.93|766.93|33
1619148030000|2021-04-23 03:20:30|770.98|766.98|770.95|766.95|770.99|766.99|770.79|766.79|23
1619148040000|2021-04-23 03:20:40|770.99|766.99|772.38|768.38|772.38|768.38|770.99|766.99|33
1619148050000|2021-04-23 03:20:50|772.29|768.29|773.03|769.03|773.56|769.56|771.85|767.85|33
1619148060000|2021-04-23 03:21:00|773.13|769.13|771.72|767.72|773.13|769.13|771.72|767.72|33
1619148070000|2021-04-23 03:21:10|771.69|767.69|771.32|767.32|771.75|767.75|771.24|767.24|15
1619148080000|2021-04-23 03:21:20|771.19|767.19|773.11|769.11|773.11|769.11|771.18|767.18|33
1619148090000|2021-04-23 03:21:30|773.12|769.12|772.07|768.07|773.14|769.14|771.79|767.79|33
1619148100000|2021-04-23 03:21:40|772.08|768.08|771.45|767.45|772.16|768.16|771.35|767.35|28
1619148110000|2021-04-23 03:21:50|771.35|767.35|770.8|766.8|771.5|767.5|770.8|766.8|29
1619148120000|2021-04-23 03:22:00|770.79|766.79|770.72|766.72|771.21|767.21|770.39|766.39|11
1619148130000|2021-04-23 03:22:10|770.25|766.25|770.69|766.69|771.26|767.26|770.19|766.19|26
1619148140000|2021-04-23 03:22:20|770.63|766.63|770.72|766.72|770.72|766.72|770.29|766.29|10
1619148150000|2021-04-23 03:22:30|770.56|766.56|770.72|766.72|770.72|766.72|769.89|765.89|20
1619148160000|2021-04-23 03:22:40|770.53|766.53|770.72|766.72|770.72|766.72|769.66|765.66|25
1619148170000|2021-04-23 03:22:50|770.53|766.53|770.72|766.72|770.72|766.72|769.69|765.69|24
1619148180000|2021-04-23 03:23:00|769.91|765.91|768.59|764.59|769.91|765.91|768.29|764.29|23
1619148190000|2021-04-23 03:23:10|768.38|764.38|768.84|764.84|768.86|764.86|768.24|764.24|30
1619148200000|2021-04-23 03:23:20|768.86|764.86|768.96|764.96|768.97|764.97|768.29|764.29|33
1619148210000|2021-04-23 03:23:30|768.9|764.9|770.61|766.61|770.61|766.61|768.9|764.9|29
1619148220000|2021-04-23 03:23:40|770.59|766.59|772.85|768.85|772.85|768.85|770.57|766.57|29
1619148230000|2021-04-23 03:23:50|772.95|768.95|773.45|769.45|773.91|769.91|772.95|768.95|33
1619148240000|2021-04-23 03:24:00|773.48|769.48|771.9|767.9|773.54|769.54|771.87|767.87|26
1619148250000|2021-04-23 03:24:10|772.04|768.04|772.9|768.9|772.9|768.9|772.04|768.04|35
1619148260000|2021-04-23 03:24:20|772.91|768.91|772.84|768.84|773.33|769.33|772.52|768.52|24
1619148270000|2021-04-23 03:24:30|772.96|768.96|774.14|770.14|774.14|770.14|772.79|768.79|30
1619148280000|2021-04-23 03:24:40|774.15|770.15|774.16|770.16|774.66|770.66|774.14|770.14|29
1619148290000|2021-04-23 03:24:50|774.19|770.19|773.22|769.22|774.19|770.19|772.75|768.75|30
1619148300000|2021-04-23 03:25:00|773.24|769.24|773.61|769.61|773.61|769.61|772.48|768.48|36
1619148310000|2021-04-23 03:25:10|773.62|769.62|772.46|768.46|773.64|769.64|772.22|768.22|22
1619148320000|2021-04-23 03:25:20|772.29|768.29|771.51|767.51|772.47|768.47|771.51|767.51|19
1619148330000|2021-04-23 03:25:30|771.71|767.71|770.16|766.16|771.98|767.98|770.07|766.07|17
1619148340000|2021-04-23 03:25:40|770.17|766.17|770.18|766.18|770.47|766.47|769.56|765.56|22
1619148350000|2021-04-23 03:25:50|770.19|766.19|770.11|766.11|770.19|766.19|769.69|765.69|28
1619148360000|2021-04-23 03:26:00|769.85|765.85|769.42|765.42|769.85|765.85|769.36|765.36|5
1619148370000|2021-04-23 03:26:10|769.36|765.36|769.16|765.16|769.42|765.42|768.7|764.7|13
1619148380000|2021-04-23 03:26:20|769.13|765.13|769.16|765.16|769.36|765.36|768.7|764.7|7
1619148390000|2021-04-23 03:26:30|769.09|765.09|769.09|765.09|769.36|765.36|768.91|764.91|19
1619148400000|2021-04-23 03:26:40|768.89|764.89|767.87|763.87|768.97|764.97|767.16|763.16|22
1619148410000|2021-04-23 03:26:50|768.01|764.01|767.94|763.94|768.97|764.97|767.3|763.3|19
1619148420000|2021-04-23 03:27:00|768.03|764.03|767.97|763.97|768.75|764.75|767.9|763.9|36
1619148430000|2021-04-23 03:27:10|767.96|763.96|770.44|766.44|770.44|766.44|767.96|763.96|34
1619148440000|2021-04-23 03:27:20|770.46|766.46|771.17|767.17|771.42|767.42|770.46|766.46|29
1619148450000|2021-04-23 03:27:30|771.23|767.23|772.73|768.73|772.73|768.73|771.23|767.23|17
1619148460000|2021-04-23 03:27:40|772.76|768.76|773.31|769.31|773.31|769.31|772.75|768.75|22
1619148470000|2021-04-23 03:27:50|773.45|769.45|774.3|770.3|774.51|770.51|773.44|769.44|19
1619148480000|2021-04-23 03:28:00|774.16|770.16|775.12|771.12|775.31|771.31|774.16|770.16|31
1619148490000|2021-04-23 03:28:10|775.08|771.08|775.99|771.99|775.99|771.99|775.08|771.08|24
1619148500000|2021-04-23 03:28:20|775.92|771.92|777.33|773.33|777.36|773.36|775.92|771.92|34
1619148510000|2021-04-23 03:28:30|777.31|773.31|777|773|777.35|773.35|776.17|772.17|35
1619148520000|2021-04-23 03:28:40|776.99|772.99|776.95|772.95|777.4|773.4|776.29|772.29|37
1619148530000|2021-04-23 03:28:50|777.06|773.06|778.1|774.1|778.59|774.59|777.06|773.06|39
1619148540000|2021-04-23 03:29:00|778.36|774.36|777.07|773.07|778.45|774.45|776.83|772.83|36
1619148550000|2021-04-23 03:29:10|777.06|773.06|777.56|773.56|778.68|774.68|777.06|773.06|36
1619148560000|2021-04-23 03:29:20|777.64|773.64|777.88|773.88|778.62|774.62|777.08|773.08|37
1619148570000|2021-04-23 03:29:30|777.99|773.99|779.06|775.06|779.06|775.06|777.84|773.84|30
1619148580000|2021-04-23 03:29:40|779.26|775.26|778.8|774.8|779.47|775.47|778.55|774.55|39
1619148590000|2021-04-23 03:29:50|778.78|774.78|778.72|774.72|779.22|775.22|778.61|774.61|34
1619148600000|2021-04-23 03:30:00|778.53|774.53|779.12|775.12|779.56|775.56|778.53|774.53|32
1619148610000|2021-04-23 03:30:10|779.11|775.11|779.4|775.4|779.67|775.67|779.08|775.08|37
1619148620000|2021-04-23 03:30:20|779.46|775.46|778.73|774.73|779.64|775.64|778.67|774.67|32
1619148630000|2021-04-23 03:30:30|778.77|774.77|777.86|773.86|778.92|774.92|777.65|773.65|33
1619148640000|2021-04-23 03:30:40|777.92|773.92|776.89|772.89|778.27|774.27|776.29|772.29|25
1619148650000|2021-04-23 03:30:50|776.8|772.8|776.07|772.07|776.92|772.92|776.05|772.05|29
1619148660000|2021-04-23 03:31:00|776.08|772.08|774.75|770.75|777.03|773.03|774.42|770.42|31
1619148670000|2021-04-23 03:31:10|774.73|770.73|774.73|770.73|774.75|770.75|774.41|770.41|20
1619148680000|2021-04-23 03:31:20|774.66|770.66|774.9|770.9|774.91|770.91|774.08|770.08|30
1619148690000|2021-04-23 03:31:30|774.75|770.75|775.86|771.86|775.86|771.86|774.73|770.73|34
1619148700000|2021-04-23 03:31:40|775.98|771.98|776.56|772.56|776.64|772.64|775.56|771.56|33
1619148710000|2021-04-23 03:31:50|776.55|772.55|776.7|772.7|777.36|773.36|776.5|772.5|31
1619148720000|2021-04-23 03:32:00|776.72|772.72|776.44|772.44|777.28|773.28|776.44|772.44|34
1619148730000|2021-04-23 03:32:10|776.58|772.58|775.88|771.88|776.58|772.58|775.68|771.68|33
1619148740000|2021-04-23 03:32:20|775.89|771.89|775.05|771.05|776|772|774.98|770.98|38
1619148750000|2021-04-23 03:32:30|775.14|771.14|773.98|769.98|775.14|771.14|773.98|769.98|34
1619148760000|2021-04-23 03:32:40|774.01|770.01|771.99|767.99|774.82|770.82|771.95|767.95|33
1619148770000|2021-04-23 03:32:50|771.98|767.98|772.43|768.43|772.58|768.58|771.71|767.71|21
1619148780000|2021-04-23 03:33:00|771.87|767.87|771.47|767.47|772.57|768.57|771.47|767.47|34
1619148790000|2021-04-23 03:33:10|771.53|767.53|771.28|767.28|772.25|768.25|771.23|767.23|25
1619148800000|2021-04-23 03:33:20|770.35|766.35|768.19|764.19|770.7|766.7|768.16|764.16|29
1619148810000|2021-04-23 03:33:30|768.25|764.25|768.34|764.34|768.45|764.45|767.83|763.83|22
1619148820000|2021-04-23 03:33:40|768.35|764.35|768.15|764.15|769.06|765.06|768.02|764.02|34
1619148830000|2021-04-23 03:33:50|768.12|764.12|769.02|765.02|769.32|765.32|768.03|764.03|38
1619148840000|2021-04-23 03:34:00|768.96|764.96|771.16|767.16|771.16|767.16|768.95|764.95|33
1619148850000|2021-04-23 03:34:10|771.13|767.13|774.34|770.34|774.75|770.75|771.13|767.13|36
1619148860000|2021-04-23 03:34:20|774.43|770.43|775.59|771.59|775.59|771.59|774.43|770.43|34
1619148870000|2021-04-23 03:34:30|775.46|771.46|775.67|771.67|775.72|771.72|775.23|771.23|36
1619148880000|2021-04-23 03:34:40|775.63|771.63|775.64|771.64|775.75|771.75|775.19|771.19|33
1619148890000|2021-04-23 03:34:50|775.77|771.77|775.69|771.69|776.17|772.17|775.43|771.43|38
1619148900000|2021-04-23 03:35:00|775.61|771.61|773.04|769.04|775.61|771.61|773.04|769.04|35
1619148910000|2021-04-23 03:35:10|773.03|769.03|771.59|767.59|773.44|769.44|771.51|767.51|35
1619148920000|2021-04-23 03:35:20|770.72|766.72|770.33|766.33|771.16|767.16|769.77|765.77|38
1619148930000|2021-04-23 03:35:30|770.5|766.5|770.19|766.19|771.14|767.14|770.03|766.03|38
1619148940000|2021-04-23 03:35:40|770.43|766.43|770.93|766.93|770.93|766.93|770.16|766.16|36
1619148950000|2021-04-23 03:35:50|770.74|766.74|771.16|767.16|771.36|767.36|770.64|766.64|36
1619148960000|2021-04-23 03:36:00|771.15|767.15|770.66|766.66|771.18|767.18|770.34|766.34|35
1619148970000|2021-04-23 03:36:10|770.6|766.6|770.94|766.94|771.5|767.5|770.58|766.58|38
1619148980000|2021-04-23 03:36:20|770.92|766.92|770.81|766.81|771.27|767.27|770.76|766.76|36
1619148990000|2021-04-23 03:36:30|770.79|766.79|772.85|768.85|772.85|768.85|770.79|766.79|37
1619149000000|2021-04-23 03:36:40|772.86|768.86|772.38|768.38|773.14|769.14|772.38|768.38|34
1619149010000|2021-04-23 03:36:50|772.32|768.32|772.78|768.78|772.78|768.78|771.94|767.94|33
1619149020000|2021-04-23 03:37:00|772.76|768.76|773.46|769.46|773.49|769.49|772.76|768.76|37
1619149030000|2021-04-23 03:37:10|773.18|769.18|774.87|770.87|774.87|770.87|772.82|768.82|37
1619149040000|2021-04-23 03:37:20|774.81|770.81|775.81|771.81|775.81|771.81|774.54|770.54|39
1619149050000|2021-04-23 03:37:30|775.9|771.9|777.22|773.22|777.22|773.22|775.9|771.9|32
1619149060000|2021-04-23 03:37:40|777.2|773.2|777.93|773.93|777.93|773.93|777.2|773.2|33
1619149070000|2021-04-23 03:37:50|777.95|773.95|777.65|773.65|778.31|774.31|777.55|773.55|34
1619149080000|2021-04-23 03:38:00|777.66|773.66|777.6|773.6|777.88|773.88|776.99|772.99|35
1619149090000|2021-04-23 03:38:10|777.68|773.68|778.29|774.29|778.33|774.33|777.68|773.68|34
1619149100000|2021-04-23 03:38:20|778.3|774.3|777.64|773.64|778.36|774.36|777.57|773.57|34
1619149110000|2021-04-23 03:38:30|777.61|773.61|778.73|774.73|778.83|774.83|777.26|773.26|36
1619149120000|2021-04-23 03:38:40|778.63|774.63|779.36|775.36|779.37|775.37|778.39|774.39|33
1619149130000|2021-04-23 03:38:50|779.39|775.39|779.07|775.07|779.7|775.7|779.04|775.04|35
1619149140000|2021-04-23 03:39:00|778.98|774.98|778.52|774.52|779.09|775.09|778.32|774.32|38
1619149150000|2021-04-23 03:39:10|778.68|774.68|779.26|775.26|779.32|775.32|778.68|774.68|34
1619149160000|2021-04-23 03:39:20|779.1|775.1|779.65|775.65|779.75|775.75|778.86|774.86|36
1619149170000|2021-04-23 03:39:30|779.7|775.7|780.6|776.6|780.6|776.6|779.69|775.69|35
1619149180000|2021-04-23 03:39:40|780.61|776.61|780.82|776.82|781.25|777.25|780.61|776.61|35
1619149190000|2021-04-23 03:39:50|780.83|776.83|781.26|777.26|781.26|777.26|780.83|776.83|38
1619149200000|2021-04-23 03:40:00|781.23|777.23|780.9|776.9|781.38|777.38|780.67|776.67|38
1619149210000|2021-04-23 03:40:10|780.98|776.98|781.57|777.57|781.59|777.59|780.62|776.62|39
1619149220000|2021-04-23 03:40:20|781.58|777.58|781.84|777.84|782.01|778.01|781.12|777.12|35
1619149230000|2021-04-23 03:40:30|781.89|777.89|782.17|778.17|782.24|778.24|781.84|777.84|31
1619149240000|2021-04-23 03:40:40|782.12|778.12|781.95|777.95|782.13|778.13|781.83|777.83|33
1619149250000|2021-04-23 03:40:50|781.97|777.97|782.15|778.15|782.22|778.22|781.85|777.85|21
1619149260000|2021-04-23 03:41:00|782.18|778.18|782.4|778.4|782.6|778.6|781.94|777.94|33
1619149270000|2021-04-23 03:41:10|782.48|778.48|783.68|779.68|783.68|779.68|782.48|778.48|30
1619149280000|2021-04-23 03:41:20|783.67|779.67|783.6|779.6|784.01|780.01|783.51|779.51|35
1619149290000|2021-04-23 03:41:30|783.89|779.89|783.62|779.62|784.34|780.34|783.61|779.61|37
1619149300000|2021-04-23 03:41:40|783.81|779.81|784.69|780.69|784.69|780.69|783.5|779.5|34
1619149310000|2021-04-23 03:41:50|784.71|780.71|786.55|782.55|786.55|782.55|784.71|780.71|36
1619149320000|2021-04-23 03:42:00|786.66|782.66|787.94|783.94|787.94|783.94|786.66|782.66|39
1619149330000|2021-04-23 03:42:10|787.91|783.91|788|784|789.54|785.54|787.79|783.79|38
1619149340000|2021-04-23 03:42:20|788.1|784.1|789.89|785.89|790.28|786.28|787.78|783.78|35
1619149350000|2021-04-23 03:42:30|789.88|785.88|791.57|787.57|791.61|787.61|789.4|785.4|34
1619149360000|2021-04-23 03:42:40|791.64|787.64|791.53|787.53|792.04|788.04|790.81|786.81|38
1619149370000|2021-04-23 03:42:50|791.68|787.68|792.57|788.57|793.02|789.02|791.43|787.43|39
1619149380000|2021-04-23 03:43:00|792.51|788.51|792.89|788.89|792.92|788.92|792.11|788.11|36
1619149390000|2021-04-23 03:43:10|792.88|788.88|791.99|787.99|792.88|788.88|791.79|787.79|38
1619149400000|2021-04-23 03:43:20|792.06|788.06|792.73|788.73|793.07|789.07|792.06|788.06|38
1619149410000|2021-04-23 03:43:30|792.7|788.7|792.32|788.32|792.81|788.81|792.06|788.06|24
1619149420000|2021-04-23 03:43:40|792.48|788.48|792.94|788.94|793.25|789.25|791.88|787.88|34
1619149430000|2021-04-23 03:43:50|792.95|788.95|792.33|788.33|793.09|789.09|792.28|788.28|32
1619149440000|2021-04-23 03:44:00|792.3|788.3|793.89|789.89|794.02|790.02|792.04|788.04|33
1619149450000|2021-04-23 03:44:10|793.86|789.86|793.69|789.69|794.34|790.34|793.58|789.58|34
1619149460000|2021-04-23 03:44:20|793.7|789.7|794.02|790.02|794.46|790.46|793.6|789.6|39
1619149470000|2021-04-23 03:44:30|794.06|790.06|795.43|791.43|795.43|791.43|794|790|36
1619149480000|2021-04-23 03:44:40|795.47|791.47|795.12|791.12|795.67|791.67|794.85|790.85|36
1619149490000|2021-04-23 03:44:50|794.92|790.92|794.92|790.92|795.55|791.55|794.77|790.77|33
1619149500000|2021-04-23 03:45:00|794.94|790.94|794.52|790.52|795.23|791.23|794.24|790.24|34
1619149510000|2021-04-23 03:45:10|794.22|790.22|792.57|788.57|794.59|790.59|792.57|788.57|12
1619149520000|2021-04-23 03:45:20|792.6|788.6|788.53|784.53|792.67|788.67|788.48|784.48|32
1619149530000|2021-04-23 03:45:30|788.6|784.6|787.81|783.81|788.97|784.97|787.61|783.61|38
1619149540000|2021-04-23 03:45:40|787.71|783.71|787.93|783.93|787.93|783.93|786.56|782.56|34
1619149550000|2021-04-23 03:45:50|787.83|783.83|788.82|784.82|789.82|785.82|787.67|783.67|36
1619149560000|2021-04-23 03:46:00|788.84|784.84|788.28|784.28|789.01|785.01|788.17|784.17|37
1619149570000|2021-04-23 03:46:10|788.46|784.46|788.9|784.9|789.51|785.51|788.39|784.39|37
1619149580000|2021-04-23 03:46:20|788.89|784.89|788.54|784.54|789.42|785.42|788.2|784.2|37
1619149590000|2021-04-23 03:46:30|788.53|784.53|788.41|784.41|788.71|784.71|788.16|784.16|34
1619149600000|2021-04-23 03:46:40|788.4|784.4|788.3|784.3|788.89|784.89|788.08|784.08|36
1619149610000|2021-04-23 03:46:50|788.7|784.7|787.91|783.91|788.98|784.98|787.91|783.91|34
1619149620000|2021-04-23 03:47:00|787.92|783.92|787.46|783.46|788.48|784.48|787.08|783.08|31
1619149630000|2021-04-23 03:47:10|787.49|783.49|787.04|783.04|787.49|783.49|787.04|783.04|25
1619149640000|2021-04-23 03:47:20|787.15|783.15|787.24|783.24|787.43|783.43|786.99|782.99|28
1619149650000|2021-04-23 03:47:30|787.16|783.16|787.38|783.38|788.98|784.98|786.8|782.8|39
1619149660000|2021-04-23 03:47:40|787.03|783.03|786.15|782.15|787.03|783.03|786.15|782.15|33
1619149670000|2021-04-23 03:47:50|786.14|782.14|786.38|782.38|786.38|782.38|785.39|781.39|28
1619149680000|2021-04-23 03:48:00|786.45|782.45|787.28|783.28|787.46|783.46|786.45|782.45|38
1619149690000|2021-04-23 03:48:10|787.43|783.43|786.99|782.99|787.78|783.78|786.71|782.71|35
1619149700000|2021-04-23 03:48:20|786.9|782.9|786.75|782.75|786.97|782.97|786.4|782.4|33
1619149710000|2021-04-23 03:48:30|786.91|782.91|786.44|782.44|787.02|783.02|786.36|782.36|33
1619149720000|2021-04-23 03:48:40|786.43|782.43|785.78|781.78|786.64|782.64|785.76|781.76|16
1619149730000|2021-04-23 03:48:50|785.77|781.77|785.98|781.98|785.98|781.98|785.51|781.51|29
1619149740000|2021-04-23 03:49:00|786.03|782.03|785.7|781.7|786.47|782.47|785.14|781.14|37
1619149750000|2021-04-23 03:49:10|785.83|781.83|785.81|781.81|786.1|782.1|785.57|781.57|32
1619149760000|2021-04-23 03:49:20|785.8|781.8|785.75|781.75|785.86|781.86|785.15|781.15|23
1619149770000|2021-04-23 03:49:30|785.74|781.74|787.3|783.3|787.33|783.33|785.71|781.71|35
1619149780000|2021-04-23 03:49:40|787.31|783.31|788.35|784.35|788.35|784.35|787.31|783.31|34
1619149790000|2021-04-23 03:49:50|788.45|784.45|787.47|783.47|788.63|784.63|787.3|783.3|34
1619149800000|2021-04-23 03:50:00|787.41|783.41|787.08|783.08|787.52|783.52|787.05|783.05|33
1619149810000|2021-04-23 03:50:10|786.78|782.78|785.88|781.88|787.14|783.14|785.88|781.88|35
1619149820000|2021-04-23 03:50:20|786.11|782.11|787.11|783.11|787.44|783.44|785.81|781.81|39
1619149830000|2021-04-23 03:50:30|786.83|782.83|787.56|783.56|787.56|783.56|786.71|782.71|35
1619149840000|2021-04-23 03:50:40|787.52|783.52|788.25|784.25|788.57|784.57|787.48|783.48|34
1619149850000|2021-04-23 03:50:50|788.23|784.23|788.55|784.55|788.6|784.6|788.19|784.19|37
1619149860000|2021-04-23 03:51:00|788.54|784.54|787.97|783.97|788.79|784.79|787.94|783.94|35
1619149870000|2021-04-23 03:51:10|787.95|783.95|788.62|784.62|788.62|784.62|787.47|783.47|37
1619149880000|2021-04-23 03:51:20|788.51|784.51|788.47|784.47|788.7|784.7|788.25|784.25|29
1619149890000|2021-04-23 03:51:30|788.49|784.49|790.37|786.37|790.37|786.37|788.26|784.26|34
1619149900000|2021-04-23 03:51:40|790.53|786.53|791.65|787.65|791.93|787.93|790.53|786.53|32
1619149910000|2021-04-23 03:51:50|791.81|787.81|791.25|787.25|791.94|787.94|791.21|787.21|36
1619149920000|2021-04-23 03:52:00|791.1|787.1|791.59|787.59|791.89|787.89|791.01|787.01|26
1619149930000|2021-04-23 03:52:10|791.21|787.21|791.13|787.13|791.59|787.59|790.73|786.73|22
1619149940000|2021-04-23 03:52:20|790.95|786.95|790.66|786.66|791.13|787.13|790.66|786.66|14
1619149950000|2021-04-23 03:52:30|790.64|786.64|790.51|786.51|791.13|787.13|790.51|786.51|22
1619149960000|2021-04-23 03:52:40|790.2|786.2|789.42|785.42|790.82|786.82|789.42|785.42|14
1619149970000|2021-04-23 03:52:50|788.1|784.1|789.77|785.77|789.77|785.77|788.1|784.1|39
1619149980000|2021-04-23 03:53:00|789.79|785.79|790.36|786.36|790.36|786.36|789.38|785.38|32
1619149990000|2021-04-23 03:53:10|790.37|786.37|787.8|783.8|790.41|786.41|787.8|783.8|31
1619150000000|2021-04-23 03:53:20|787.86|783.86|787.99|783.99|788.06|784.06|787.74|783.74|25
1619150010000|2021-04-23 03:53:30|788|784|787.76|783.76|788.09|784.09|787.45|783.45|22
1619150020000|2021-04-23 03:53:40|787.78|783.78|788.7|784.7|788.75|784.75|787.78|783.78|33
1619150030000|2021-04-23 03:53:50|788.71|784.71|788.62|784.62|788.95|784.95|788.03|784.03|36
1619150040000|2021-04-23 03:54:00|788.66|784.66|787.52|783.52|788.66|784.66|787.39|783.39|24
1619150050000|2021-04-23 03:54:10|787.56|783.56|787.68|783.68|787.99|783.99|787.15|783.15|25
1619150060000|2021-04-23 03:54:20|787.69|783.69|788.2|784.2|788.21|784.21|787.38|783.38|30
1619150070000|2021-04-23 03:54:30|788.21|784.21|788.49|784.49|788.63|784.63|787.97|783.97|31
1619150080000|2021-04-23 03:54:40|788.4|784.4|787.82|783.82|788.49|784.49|787.47|783.47|36
1619150090000|2021-04-23 03:54:50|787.8|783.8|787.94|783.94|788.13|784.13|787.49|783.49|35
1619150100000|2021-04-23 03:55:00|787.72|783.72|787.46|783.46|788.37|784.37|787.45|783.45|32
1619150110000|2021-04-23 03:55:10|787.74|783.74|787.08|783.08|787.93|783.93|786.99|782.99|27
1619150120000|2021-04-23 03:55:20|787|783|787|783|787.08|783.08|786.96|782.96|17
1619150130000|2021-04-23 03:55:30|786.9|782.9|786.95|782.95|786.95|782.95|786.63|782.63|27
1619150140000|2021-04-23 03:55:40|787.42|783.42|786.77|782.77|787.47|783.47|786.4|782.4|21
1619150150000|2021-04-23 03:55:50|786.73|782.73|786.68|782.68|786.73|782.73|785.68|781.68|18
1619150160000|2021-04-23 03:56:00|785.95|781.95|786.88|782.88|786.88|782.88|785.71|781.71|33
1619150170000|2021-04-23 03:56:10|787|783|786.19|782.19|787.27|783.27|786.17|782.17|35
1619150180000|2021-04-23 03:56:20|786.02|782.02|786.33|782.33|786.6|782.6|785.32|781.32|33
1619150190000|2021-04-23 03:56:30|786.35|782.35|786.64|782.64|786.71|782.71|785.65|781.65|33
1619150200000|2021-04-23 03:56:40|786.65|782.65|786.07|782.07|787.11|783.11|786|782|34
1619150210000|2021-04-23 03:56:50|786.5|782.5|786.35|782.35|786.66|782.66|786.05|782.05|34
1619150220000|2021-04-23 03:57:00|786.34|782.34|786.58|782.58|786.9|782.9|786.25|782.25|37
1619150230000|2021-04-23 03:57:10|786.6|782.6|786.23|782.23|786.75|782.75|785.8|781.8|32
1619150240000|2021-04-23 03:57:20|786.09|782.09|786.75|782.75|786.8|782.8|785.98|781.98|22
1619150250000|2021-04-23 03:57:30|786.77|782.77|786.56|782.56|786.8|782.8|786.03|782.03|23
1619150260000|2021-04-23 03:57:40|786.58|782.58|786.71|782.71|786.84|782.84|786.17|782.17|30
1619150270000|2021-04-23 03:57:50|786.75|782.75|786.35|782.35|786.91|782.91|786.19|782.19|29
1619150280000|2021-04-23 03:58:00|786.23|782.23|786.33|782.33|786.69|782.69|785.66|781.66|20
1619150290000|2021-04-23 03:58:10|786.41|782.41|786.11|782.11|786.42|782.42|785.48|781.48|14
1619150300000|2021-04-23 03:58:20|785.48|781.48|785.31|781.31|786.35|782.35|784.26|780.26|22
1619150310000|2021-04-23 03:58:30|785.32|781.32|786.24|782.24|786.4|782.4|785.32|781.32|15
1619150320000|2021-04-23 03:58:40|786.25|782.25|785.59|781.59|786.25|782.25|784.91|780.91|16
1619150330000|2021-04-23 03:58:50|785.49|781.49|785.65|781.65|785.77|781.77|785.49|781.49|10
1619150340000|2021-04-23 03:59:00|785.48|781.48|785.15|781.15|785.68|781.68|784.88|780.88|27
1619150350000|2021-04-23 03:59:10|785.86|781.86|785.22|781.22|785.86|781.86|784.64|780.64|22
1619150360000|2021-04-23 03:59:20|784.77|780.77|785.02|781.02|785.34|781.34|784.77|780.77|26
1619150370000|2021-04-23 03:59:30|785.04|781.04|784.75|780.75|785.29|781.29|784.59|780.59|25
1619150380000|2021-04-23 03:59:40|784.76|780.76|784.85|780.85|785.27|781.27|784.76|780.76|29
1619150390000|2021-04-23 03:59:50|784.76|780.76|786.48|782.48|786.48|782.48|784.76|780.76|36
1619150400000|2021-04-23 04:00:00|786.49|782.49|786.38|782.38|786.96|782.96|785.8|781.8|26
1619150410000|2021-04-23 04:00:10|786.34|782.34|786.7|782.7|786.7|782.7|785.67|781.67|34
1619150420000|2021-04-23 04:00:20|786.15|782.15|786.33|782.33|786.52|782.52|785.78|781.78|23
1619150430000|2021-04-23 04:00:30|786.3|782.3|784.87|780.87|786.39|782.39|784.47|780.47|32
1619150440000|2021-04-23 04:00:40|784.79|780.79|784.9|780.9|785.2|781.2|784.55|780.55|30
1619150450000|2021-04-23 04:00:50|784.92|780.92|785.75|781.75|785.99|781.99|784.89|780.89|37
1619150460000|2021-04-23 04:01:00|785.05|781.05|784.64|780.64|785.24|781.24|784.64|780.64|30
1619150470000|2021-04-23 04:01:10|784.66|780.66|784.03|780.03|785.07|781.07|783.84|779.84|22
1619150480000|2021-04-23 04:01:20|784|780|784.27|780.27|784.41|780.41|784|780|16
1619150490000|2021-04-23 04:01:30|784.28|780.28|783.65|779.65|784.33|780.33|783.6|779.6|26
1619150500000|2021-04-23 04:01:40|784.27|780.27|785.2|781.2|785.2|781.2|783.55|779.55|34
1619150510000|2021-04-23 04:01:50|785.27|781.27|786.66|782.66|786.66|782.66|785.16|781.16|39
1619150520000|2021-04-23 04:02:00|786.68|782.68|787.31|783.31|787.32|783.32|786.52|782.52|35
1619150530000|2021-04-23 04:02:10|787.29|783.29|787.93|783.93|788.06|784.06|787.29|783.29|36
1619150540000|2021-04-23 04:02:20|787.95|783.95|789.14|785.14|789.15|785.15|787.95|783.95|33
1619150550000|2021-04-23 04:02:30|789.15|785.15|790.26|786.26|790.62|786.62|788.45|784.45|36
1619150560000|2021-04-23 04:02:40|790.29|786.29|791.31|787.31|791.37|787.37|790.29|786.29|31
1619150570000|2021-04-23 04:02:50|791.3|787.3|791.68|787.68|791.89|787.89|791.18|787.18|35
1619150580000|2021-04-23 04:03:00|791.64|787.64|791.07|787.07|791.75|787.75|790.82|786.82|38
1619150590000|2021-04-23 04:03:10|791.13|787.13|790.96|786.96|791.65|787.65|789.81|785.81|34
1619150600000|2021-04-23 04:03:20|790.83|786.83|788.64|784.64|790.87|786.87|787.9|783.9|33
1619150610000|2021-04-23 04:03:30|788.56|784.56|786.88|782.88|789.32|785.32|786.88|782.88|32
1619150620000|2021-04-23 04:03:40|786.89|782.89|787.7|783.7|788.91|784.91|786.89|782.89|36
1619150630000|2021-04-23 04:03:50|787.69|783.69|787.21|783.21|788.44|784.44|786.9|782.9|29
1619150640000|2021-04-23 04:04:00|787.07|783.07|786.67|782.67|787.34|783.34|786.54|782.54|27
1619150650000|2021-04-23 04:04:10|786.33|782.33|786.48|782.48|786.87|782.87|786.18|782.18|16
1619150660000|2021-04-23 04:04:20|786.83|782.83|785.36|781.36|786.83|782.83|785.36|781.36|21
1619150670000|2021-04-23 04:04:30|785.38|781.38|785.25|781.25|786.01|782.01|785.23|781.23|20
1619150680000|2021-04-23 04:04:40|785.26|781.26|785.77|781.77|785.77|781.77|784.55|780.55|31
1619150690000|2021-04-23 04:04:50|785.78|781.78|785.63|781.63|786.22|782.22|785.34|781.34|38
1619150700000|2021-04-23 04:05:00|785.86|781.86|785.65|781.65|785.86|781.86|785.61|781.61|32
1619150710000|2021-04-23 04:05:10|785.7|781.7|783.78|779.78|785.84|781.84|783.39|779.39|21
1619150720000|2021-04-23 04:05:20|783.64|779.64|782.93|778.93|783.78|779.78|782.54|778.54|28
1619150730000|2021-04-23 04:05:30|782.65|778.65|782.61|778.61|783.23|779.23|782.52|778.52|30
1619150740000|2021-04-23 04:05:40|782.93|778.93|782.48|778.48|782.93|778.93|780.84|776.84|33
1619150750000|2021-04-23 04:05:50|781.51|777.51|780|776|782.53|778.53|779.95|775.95|35
1619150760000|2021-04-23 04:06:00|779.99|775.99|781|777|782.31|778.31|779.93|775.93|34
1619150770000|2021-04-23 04:06:10|781.21|777.21|780.54|776.54|781.34|777.34|780.48|776.48|33
1619150780000|2021-04-23 04:06:20|780.8|776.8|779.64|775.64|780.8|776.8|778.91|774.91|21
1619150790000|2021-04-23 04:06:30|779.35|775.35|779.19|775.19|779.9|775.9|778.82|774.82|26
1619150800000|2021-04-23 04:06:40|779.16|775.16|778.9|774.9|779.16|775.16|777.28|773.28|33
1619150810000|2021-04-23 04:06:50|778.88|774.88|777.91|773.91|779|775|777.91|773.91|34
1619150820000|2021-04-23 04:07:00|777.97|773.97|777.17|773.17|778.31|774.31|777.1|773.1|34
1619150830000|2021-04-23 04:07:10|777.25|773.25|777.24|773.24|777.85|773.85|777.13|773.13|23
1619150840000|2021-04-23 04:07:20|777.2|773.2|773.94|769.94|777.41|773.41|773.94|769.94|35
1619150850000|2021-04-23 04:07:30|773.72|769.72|773.25|769.25|773.77|769.77|772.28|768.28|37
1619150860000|2021-04-23 04:07:40|773.23|769.23|773.56|769.56|773.8|769.8|772.4|768.4|33
1619150870000|2021-04-23 04:07:50|773.49|769.49|774.28|770.28|774.28|770.28|773.49|769.49|36
1619150880000|2021-04-23 04:08:00|774.33|770.33|775.61|771.61|775.62|771.62|774.11|770.11|35
1619150890000|2021-04-23 04:08:10|775.57|771.57|774.45|770.45|775.57|771.57|774.3|770.3|37
1619150900000|2021-04-23 04:08:20|774.27|770.27|774.05|770.05|774.32|770.32|773.88|769.88|32
1619150910000|2021-04-23 04:08:30|774.03|770.03|774.89|770.89|775.03|771.03|773.99|769.99|37
1619150920000|2021-04-23 04:08:40|774.9|770.9|774.52|770.52|775.36|771.36|774.28|770.28|37
1619150930000|2021-04-23 04:08:50|774.07|770.07|772.64|768.64|774.07|770.07|772.64|768.64|35
1619150940000|2021-04-23 04:09:00|773.15|769.15|773.46|769.46|773.7|769.7|773.04|769.04|32
1619150950000|2021-04-23 04:09:10|773.4|769.4|772.75|768.75|773.67|769.67|772.73|768.73|35
1619150960000|2021-04-23 04:09:20|772.76|768.76|772.8|768.8|773.26|769.26|772.75|768.75|36
1619150970000|2021-04-23 04:09:30|772.79|768.79|773.25|769.25|773.25|769.25|772.5|768.5|34
1619150980000|2021-04-23 04:09:40|773.49|769.49|774.08|770.08|774.08|770.08|773.45|769.45|37
1619150990000|2021-04-23 04:09:50|774.67|770.67|774.12|770.12|774.96|770.96|773.78|769.78|39
1619151000000|2021-04-23 04:10:00|774.4|770.4|775.09|771.09|775.44|771.44|774.2|770.2|38
1619151010000|2021-04-23 04:10:10|775.1|771.1|775.26|771.26|775.32|771.32|774.42|770.42|40
1619151020000|2021-04-23 04:10:20|775.32|771.32|776.72|772.72|776.72|772.72|775.07|771.07|35
1619151030000|2021-04-23 04:10:30|776.77|772.77|777.35|773.35|777.35|773.35|776.62|772.62|38
1619151040000|2021-04-23 04:10:40|777.38|773.38|778.56|774.56|778.56|774.56|776.33|772.33|36
1619151050000|2021-04-23 04:10:50|778.35|774.35|777.3|773.3|778.63|774.63|777.3|773.3|38
1619151060000|2021-04-23 04:11:00|777.12|773.12|775.46|771.46|777.14|773.14|775.33|771.33|40
1619151070000|2021-04-23 04:11:10|775.33|771.33|774.76|770.76|776.55|772.55|774.75|770.75|37
1619151080000|2021-04-23 04:11:20|774.73|770.73|776.1|772.1|776.1|772.1|774.07|770.07|35
1619151090000|2021-04-23 04:11:30|776.11|772.11|773.88|769.88|776.11|772.11|772.93|768.93|35
1619151100000|2021-04-23 04:11:40|773.82|769.82|774.06|770.06|774.88|770.88|773.82|769.82|36
1619151110000|2021-04-23 04:11:50|774.01|770.01|774.04|770.04|774.31|770.31|773.46|769.46|31
1619151120000|2021-04-23 04:12:00|774.07|770.07|773.83|769.83|775.16|771.16|773.71|769.71|39
1619151130000|2021-04-23 04:12:10|773.87|769.87|773.25|769.25|773.87|769.87|773.22|769.22|34
1619151140000|2021-04-23 04:12:20|773.24|769.24|773.06|769.06|773.24|769.24|772.79|768.79|28
1619151150000|2021-04-23 04:12:30|773.22|769.22|772.34|768.34|773.24|769.24|771.51|767.51|37
1619151160000|2021-04-23 04:12:40|772.33|768.33|770.84|766.84|772.33|768.33|770.83|766.83|32
1619151170000|2021-04-23 04:12:50|770.83|766.83|770.65|766.65|771.15|767.15|770.57|766.57|30
1619151180000|2021-04-23 04:13:00|770.77|766.77|770.91|766.91|771.51|767.51|770.59|766.59|35
1619151190000|2021-04-23 04:13:10|770.84|766.84|770.31|766.31|770.84|766.84|770.31|766.31|27
1619151200000|2021-04-23 04:13:20|770.27|766.27|768.26|764.26|770.39|766.39|768.25|764.25|36
1619151210000|2021-04-23 04:13:30|768.2|764.2|768.12|764.12|768.2|764.2|767.89|763.89|25
1619151220000|2021-04-23 04:13:40|768.11|764.11|769.3|765.3|769.42|765.42|768.11|764.11|36
1619151230000|2021-04-23 04:13:50|769.33|765.33|769.21|765.21|769.4|765.4|768.21|764.21|36
1619151240000|2021-04-23 04:14:00|769.08|765.08|770.85|766.85|770.97|766.97|769.08|765.08|35
1619151250000|2021-04-23 04:14:10|770.94|766.94|771.43|767.43|771.58|767.58|770.94|766.94|28
1619151260000|2021-04-23 04:14:20|771.42|767.42|770.79|766.79|771.59|767.59|770.66|766.66|35
1619151270000|2021-04-23 04:14:30|770.89|766.89|769.59|765.59|770.89|766.89|769.47|765.47|37
1619151280000|2021-04-23 04:14:40|769.63|765.63|770.12|766.12|770.45|766.45|769.59|765.59|32
1619151290000|2021-04-23 04:14:50|770.27|766.27|770.23|766.23|770.77|766.77|770.11|766.11|28
1619151300000|2021-04-23 04:15:00|770.28|766.28|771.5|767.5|771.52|767.52|770.28|766.28|32
1619151310000|2021-04-23 04:15:10|771.47|767.47|771.71|767.71|771.98|767.98|771.43|767.43|27
1619151320000|2021-04-23 04:15:20|771.66|767.66|772.97|768.97|773|769|771.66|767.66|32
1619151330000|2021-04-23 04:15:30|772.75|768.75|773.69|769.69|774.83|770.83|772.75|768.75|38
1619151340000|2021-04-23 04:15:40|773.56|769.56|773.25|769.25|773.56|769.56|772.87|768.87|37
1619151350000|2021-04-23 04:15:50|773.26|769.26|773.84|769.84|773.84|769.84|772.99|768.99|35
1619151360000|2021-04-23 04:16:00|773.45|769.45|772.69|768.69|773.95|769.95|772.69|768.69|33
1619151370000|2021-04-23 04:16:10|772.83|768.83|771.73|767.73|772.83|768.83|771.54|767.54|33
1619151380000|2021-04-23 04:16:20|771.67|767.67|772.56|768.56|772.56|768.56|771.64|767.64|31
1619151390000|2021-04-23 04:16:30|772.46|768.46|772.27|768.27|772.67|768.67|772.03|768.03|36
1619151400000|2021-04-23 04:16:40|772.31|768.31|772.05|768.05|772.71|768.71|771.85|767.85|30
1619151410000|2021-04-23 04:16:50|772.16|768.16|773.58|769.58|773.61|769.61|772.16|768.16|38
1619151420000|2021-04-23 04:17:00|773.34|769.34|775.11|771.11|775.31|771.31|773.34|769.34|35
1619151430000|2021-04-23 04:17:10|775.14|771.14|777.77|773.77|777.77|773.77|775.14|771.14|38
1619151440000|2021-04-23 04:17:20|777.59|773.59|776.62|772.62|777.69|773.69|776.62|772.62|27
1619151450000|2021-04-23 04:17:30|776.28|772.28|776.87|772.87|776.87|772.87|776.25|772.25|34
1619151460000|2021-04-23 04:17:40|776.95|772.95|776.47|772.47|777.44|773.44|776.19|772.19|38
1619151470000|2021-04-23 04:17:50|776.44|772.44|777.02|773.02|777.09|773.09|776.4|772.4|38
1619151480000|2021-04-23 04:18:00|777.03|773.03|776.74|772.74|777.51|773.51|776.69|772.69|36
1619151490000|2021-04-23 04:18:10|776.71|772.71|777.9|773.9|777.9|773.9|776.63|772.63|36
1619151500000|2021-04-23 04:18:20|777.95|773.95|777.95|773.95|778.21|774.21|777.41|773.41|37
1619151510000|2021-04-23 04:18:30|777.96|773.96|777.47|773.47|777.97|773.97|777.17|773.17|38
1619151520000|2021-04-23 04:18:40|777.77|773.77|778.9|774.9|779.48|775.48|777.45|773.45|37
1619151530000|2021-04-23 04:18:50|778.89|774.89|777.64|773.64|779.19|775.19|777.44|773.44|35
1619151540000|2021-04-23 04:19:00|777.61|773.61|776.97|772.97|777.91|773.91|776.97|772.97|36
1619151550000|2021-04-23 04:19:10|776.58|772.58|777.34|773.34|777.45|773.45|776.42|772.42|36
1619151560000|2021-04-23 04:19:20|777.64|773.64|778.08|774.08|778.77|774.77|777.35|773.35|39
1619151570000|2021-04-23 04:19:30|778.11|774.11|778.8|774.8|778.8|774.8|777.62|773.62|35
1619151580000|2021-04-23 04:19:40|778.82|774.82|777.8|773.8|778.88|774.88|777.7|773.7|35
1619151590000|2021-04-23 04:19:50|777.81|773.81|778.28|774.28|778.4|774.4|777.8|773.8|34
1619151600000|2021-04-23 04:20:00|778.22|774.22|776.9|772.9|778.3|774.3|776.88|772.88|35
1619151610000|2021-04-23 04:20:10|776.81|772.81|776.64|772.64|777.17|773.17|776.25|772.25|38
1619151620000|2021-04-23 04:20:20|776.67|772.67|776.58|772.58|777.25|773.25|776.58|772.58|33
1619151630000|2021-04-23 04:20:30|776.54|772.54|776.36|772.36|776.6|772.6|776.14|772.14|34
1619151640000|2021-04-23 04:20:40|776.31|772.31|775.69|771.69|776.86|772.86|775.56|771.56|35
1619151650000|2021-04-23 04:20:50|775.71|771.71|775.02|771.02|775.89|771.89|775.02|771.02|35
1619151660000|2021-04-23 04:21:00|775.05|771.05|775.63|771.63|775.74|771.74|774.92|770.92|34
1619151670000|2021-04-23 04:21:10|775.66|771.66|775.34|771.34|775.66|771.66|775.01|771.01|20
1619151680000|2021-04-23 04:21:20|775.33|771.33|775.19|771.19|775.6|771.6|775.17|771.17|34
1619151690000|2021-04-23 04:21:30|775.2|771.2|776.1|772.1|776.15|772.15|775.2|771.2|30
1619151700000|2021-04-23 04:21:40|776.49|772.49|776.97|772.97|777.71|773.71|776.49|772.49|39
1619151710000|2021-04-23 04:21:50|777.04|773.04|777.84|773.84|778.03|774.03|777.04|773.04|32
1619151720000|2021-04-23 04:22:00|777.85|773.85|776.86|772.86|777.88|773.88|776.86|772.86|33
1619151730000|2021-04-23 04:22:10|776.83|772.83|776.95|772.95|776.95|772.95|776.6|772.6|27
1619151740000|2021-04-23 04:22:20|777.08|773.08|778.4|774.4|778.4|774.4|777.08|773.08|36
1619151750000|2021-04-23 04:22:30|778.37|774.37|777.68|773.68|778.59|774.59|777.65|773.65|36
1619151760000|2021-04-23 04:22:40|777.69|773.69|778.06|774.06|778.22|774.22|777.69|773.69|38
1619151770000|2021-04-23 04:22:50|778.02|774.02|778.75|774.75|779.01|775.01|777.62|773.62|38
1619151780000|2021-04-23 04:23:00|778.76|774.76|780.02|776.02|780.03|776.03|778.59|774.59|36
1619151790000|2021-04-23 04:23:10|779.93|775.93|780.23|776.23|780.4|776.4|779.42|775.42|38
1619151800000|2021-04-23 04:23:20|780.47|776.47|781.1|777.1|781.31|777.31|779.76|775.76|37
1619151810000|2021-04-23 04:23:30|781.13|777.13|780.94|776.94|781.55|777.55|780.89|776.89|33
1619151820000|2021-04-23 04:23:40|780.91|776.91|779.84|775.84|780.96|776.96|779.73|775.73|37
1619151830000|2021-04-23 04:23:50|780.05|776.05|779.78|775.78|780.14|776.14|779.51|775.51|32
1619151840000|2021-04-23 04:24:00|779.8|775.8|778.64|774.64|780.04|776.04|778.61|774.61|36
1619151850000|2021-04-23 04:24:10|778.58|774.58|777.37|773.37|779.31|775.31|777.17|773.17|31
1619151860000|2021-04-23 04:24:20|777.43|773.43|777.08|773.08|777.75|773.75|777.06|773.06|28
1619151870000|2021-04-23 04:24:30|777.09|773.09|776.79|772.79|777.21|773.21|776.26|772.26|28
1619151880000|2021-04-23 04:24:40|776.83|772.83|775.74|771.74|776.91|772.91|775.68|771.68|31
1619151890000|2021-04-23 04:24:50|775.72|771.72|775.04|771.04|775.91|771.91|775|771|33
1619151900000|2021-04-23 04:25:00|775.02|771.02|776.54|772.54|776.71|772.71|774.99|770.99|36
1619151910000|2021-04-23 04:25:10|776.68|772.68|778.13|774.13|778.15|774.15|776.53|772.53|37
1619151920000|2021-04-23 04:25:20|778|774|779.14|775.14|779.29|775.29|778|774|34
1619151930000|2021-04-23 04:25:30|779.18|775.18|778.67|774.67|779.61|775.61|777.96|773.96|35
1619151940000|2021-04-23 04:25:40|778.68|774.68|783.89|779.89|783.89|779.89|778.68|774.68|33
1619151950000|2021-04-23 04:25:50|784.18|780.18|785.9|781.9|786.1|782.1|783.87|779.87|39
1619151960000|2021-04-23 04:26:00|785.91|781.91|786.5|782.5|786.83|782.83|785.91|781.91|36
1619151970000|2021-04-23 04:26:10|786.51|782.51|786.67|782.67|787.03|783.03|786.51|782.51|36
1619151980000|2021-04-23 04:26:20|786.68|782.68|785.53|781.53|786.68|782.68|784.89|780.89|36
1619151990000|2021-04-23 04:26:30|785.74|781.74|788.62|784.62|788.97|784.97|785.65|781.65|40
1619152000000|2021-04-23 04:26:40|788.78|784.78|788.85|784.85|788.89|784.89|786.22|782.22|36
1619152010000|2021-04-23 04:26:50|788.86|784.86|789.71|785.71|789.71|785.71|788.45|784.45|34
1619152020000|2021-04-23 04:27:00|789.44|785.44|789.75|785.75|789.78|785.78|789.2|785.2|37
1619152030000|2021-04-23 04:27:10|789.76|785.76|789.31|785.31|789.96|785.96|788.87|784.87|36
1619152040000|2021-04-23 04:27:20|789.41|785.41|790.08|786.08|790.41|786.41|788.98|784.98|33
1619152050000|2021-04-23 04:27:30|790.13|786.13|789.11|785.11|790.23|786.23|788.81|784.81|37
1619152060000|2021-04-23 04:27:40|789.27|785.27|789.37|785.37|789.37|785.37|788.92|784.92|34
1619152070000|2021-04-23 04:27:50|789.51|785.51|789.53|785.53|790.27|786.27|789.51|785.51|31
1619152080000|2021-04-23 04:28:00|789.5|785.5|788.02|784.02|789.65|785.65|787.9|783.9|38
1619152090000|2021-04-23 04:28:10|788.14|784.14|785|781|788.14|784.14|785|781|32
1619152100000|2021-04-23 04:28:20|784.85|780.85|785.66|781.66|785.79|781.79|784.59|780.59|39
1619152110000|2021-04-23 04:28:30|785.45|781.45|783.74|779.74|785.84|781.84|783.74|779.74|32
1619152120000|2021-04-23 04:28:40|783.54|779.54|784.59|780.59|784.71|780.71|782.89|778.89|39
1619152130000|2021-04-23 04:28:50|784.74|780.74|785.08|781.08|785.79|781.79|784.74|780.74|35
1619152140000|2021-04-23 04:29:00|784.97|780.97|785.94|781.94|786.27|782.27|784.88|780.88|35
1619152150000|2021-04-23 04:29:10|785.99|781.99|788.02|784.02|788.13|784.13|785.79|781.79|33
1619152160000|2021-04-23 04:29:20|788.04|784.04|787.58|783.58|788.11|784.11|786.8|782.8|37
1619152170000|2021-04-23 04:29:30|787.61|783.61|788.15|784.15|788.68|784.68|787.55|783.55|36
1619152180000|2021-04-23 04:29:40|788.26|784.26|788.38|784.38|788.94|784.94|788.22|784.22|31
1619152190000|2021-04-23 04:29:50|788.51|784.51|787.19|783.19|788.65|784.65|787.19|783.19|33
1619152200000|2021-04-23 04:30:00|787.16|783.16|787.78|783.78|787.78|783.78|787.11|783.11|34
1619152210000|2021-04-23 04:30:10|787.73|783.73|788.4|784.4|788.48|784.48|787.73|783.73|35
1619152220000|2021-04-23 04:30:20|788.41|784.41|788.89|784.89|789.36|785.36|787.84|783.84|36
1619152230000|2021-04-23 04:30:30|788.9|784.9|788.11|784.11|788.97|784.97|788.1|784.1|37
1619152240000|2021-04-23 04:30:40|788.08|784.08|787.95|783.95|788.09|784.09|787.34|783.34|38
1619152250000|2021-04-23 04:30:50|787.98|783.98|788.52|784.52|789.14|785.14|787.71|783.71|36
1619152260000|2021-04-23 04:31:00|788.41|784.41|789.4|785.4|789.83|785.83|788.39|784.39|34
1619152270000|2021-04-23 04:31:10|789.37|785.37|789|785|789.51|785.51|788.6|784.6|39
1619152280000|2021-04-23 04:31:20|788.98|784.98|788.96|784.96|789.13|785.13|788.44|784.44|34
1619152290000|2021-04-23 04:31:30|788.97|784.97|789.3|785.3|789.36|785.36|788.97|784.97|34
1619152300000|2021-04-23 04:31:40|789.32|785.32|789.79|785.79|789.79|785.79|789.04|785.04|33
1619152310000|2021-04-23 04:31:50|789.88|785.88|789.75|785.75|789.92|785.92|788.87|784.87|39
1619152320000|2021-04-23 04:32:00|789.82|785.82|789.05|785.05|790.06|786.06|788.98|784.98|33
1619152330000|2021-04-23 04:32:10|789.06|785.06|789.82|785.82|790.38|786.38|789.06|785.06|37
1619152340000|2021-04-23 04:32:20|789.76|785.76|789.52|785.52|789.76|785.76|789.12|785.12|35
1619152350000|2021-04-23 04:32:30|789.57|785.57|789.86|785.86|789.86|785.86|789.16|785.16|36
1619152360000|2021-04-23 04:32:40|789.87|785.87|789.66|785.66|790.07|786.07|789.56|785.56|32
1619152370000|2021-04-23 04:32:50|789.65|785.65|789.86|785.86|789.97|785.97|789.61|785.61|33
1619152380000|2021-04-23 04:33:00|789.87|785.87|790.18|786.18|790.42|786.42|789.75|785.75|32
1619152390000|2021-04-23 04:33:10|790.02|786.02|788.81|784.81|790.02|786.02|788.74|784.74|36
1619152400000|2021-04-23 04:33:20|788.87|784.87|789|785|789.12|785.12|788.28|784.28|34
1619152410000|2021-04-23 04:33:30|788.99|784.99|789.22|785.22|789.4|785.4|788.58|784.58|35
1619152420000|2021-04-23 04:33:40|789.14|785.14|788.29|784.29|789.14|785.14|788.01|784.01|36
1619152430000|2021-04-23 04:33:50|788.44|784.44|788.15|784.15|788.59|784.59|787.82|783.82|34
1619152440000|2021-04-23 04:34:00|788.13|784.13|788.21|784.21|788.71|784.71|788.05|784.05|37
1619152450000|2021-04-23 04:34:10|788.17|784.17|787.56|783.56|788.17|784.17|787.32|783.32|34
1619152460000|2021-04-23 04:34:20|787.66|783.66|788.01|784.01|788.01|784.01|787.35|783.35|29
1619152470000|2021-04-23 04:34:30|788|784|787.73|783.73|788|784|787.36|783.36|39
1619152480000|2021-04-23 04:34:40|787.77|783.77|787.29|783.29|787.81|783.81|787.25|783.25|32
1619152490000|2021-04-23 04:34:50|787.26|783.26|786.68|782.68|787.29|783.29|786.68|782.68|28
1619152500000|2021-04-23 04:35:00|786.6|782.6|785.43|781.43|786.68|782.68|784.93|780.93|30
1619152510000|2021-04-23 04:35:10|785.39|781.39|785.18|781.18|785.53|781.53|784.81|780.81|33
1619152520000|2021-04-23 04:35:20|785.16|781.16|785.19|781.19|785.62|781.62|784.27|780.27|37
1619152530000|2021-04-23 04:35:30|785.14|781.14|785.29|781.29|785.59|781.59|784.66|780.66|35
1619152540000|2021-04-23 04:35:40|785.3|781.3|785.64|781.64|785.71|781.71|784.64|780.64|33
1619152550000|2021-04-23 04:35:50|785.63|781.63|784.69|780.69|785.63|781.63|784.4|780.4|34
1619152560000|2021-04-23 04:36:00|784.7|780.7|784.02|780.02|784.71|780.71|783.87|779.87|32
1619152570000|2021-04-23 04:36:10|784.03|780.03|785.46|781.46|785.65|781.65|784|780|36
1619152580000|2021-04-23 04:36:20|785.45|781.45|786.42|782.42|786.66|782.66|785.24|781.24|38
1619152590000|2021-04-23 04:36:30|786.49|782.49|788.07|784.07|788.07|784.07|786.49|782.49|28
1619152600000|2021-04-23 04:36:40|788.03|784.03|787.73|783.73|788.08|784.08|787.34|783.34|28
1619152610000|2021-04-23 04:36:50|787.76|783.76|787.96|783.96|788.12|784.12|787.76|783.76|26
1619152620000|2021-04-23 04:37:00|788.03|784.03|786.81|782.81|788.03|784.03|786.51|782.51|37
1619152630000|2021-04-23 04:37:10|787.01|783.01|785.65|781.65|787.05|783.05|785.65|781.65|31
1619152640000|2021-04-23 04:37:20|785.68|781.68|786.11|782.11|786.15|782.15|785.45|781.45|36
1619152650000|2021-04-23 04:37:30|785.57|781.57|785.19|781.19|785.58|781.58|785.06|781.06|35
1619152660000|2021-04-23 04:37:40|785.17|781.17|786.74|782.74|786.74|782.74|785.17|781.17|38
1619152670000|2021-04-23 04:37:50|786.82|782.82|786.32|782.32|786.94|782.94|786.3|782.3|31
1619152680000|2021-04-23 04:38:00|786.35|782.35|785.85|781.85|786.4|782.4|785.72|781.72|34
1619152690000|2021-04-23 04:38:10|785.7|781.7|784|780|785.7|781.7|783.88|779.88|37
1619152700000|2021-04-23 04:38:20|784.01|780.01|782.36|778.36|784.01|780.01|782.36|778.36|36
1619152710000|2021-04-23 04:38:30|782.29|778.29|781.05|777.05|782.38|778.38|781.05|777.05|36
1619152720000|2021-04-23 04:38:40|781.04|777.04|780.68|776.68|781.04|777.04|780.52|776.52|39
1619152730000|2021-04-23 04:38:50|780.67|776.67|780.03|776.03|780.67|776.67|779.83|775.83|35
1619152740000|2021-04-23 04:39:00|779.97|775.97|780.83|776.83|780.96|776.96|779.96|775.96|34
1619152750000|2021-04-23 04:39:10|780.84|776.84|780.6|776.6|780.99|776.99|780.42|776.42|36
1619152760000|2021-04-23 04:39:20|780.59|776.59|779.09|775.09|780.61|776.61|779.09|775.09|36
1619152770000|2021-04-23 04:39:30|779.16|775.16|778.04|774.04|779.21|775.21|778.04|774.04|37
1619152780000|2021-04-23 04:39:40|778.08|774.08|777.09|773.09|778.08|774.08|777.09|773.09|29
1619152790000|2021-04-23 04:39:50|777.01|773.01|777.3|773.3|777.63|773.63|776.98|772.98|21
1619152800000|2021-04-23 04:40:00|777.14|773.14|777.04|773.04|777.63|773.63|776.79|772.79|30
1619152810000|2021-04-23 04:40:10|776.96|772.96|775.11|771.11|777.44|773.44|774.92|770.92|29
1619152820000|2021-04-23 04:40:20|775.1|771.1|774.44|770.44|775.98|771.98|774.44|770.44|33
1619152830000|2021-04-23 04:40:30|774.5|770.5|775.26|771.26|775.47|771.47|774.2|770.2|34
1619152840000|2021-04-23 04:40:40|775.22|771.22|774.09|770.09|775.22|771.22|774.09|770.09|34
1619152850000|2021-04-23 04:40:50|774.04|770.04|774.49|770.49|774.49|770.49|773.95|769.95|32
1619152860000|2021-04-23 04:41:00|774.86|770.86|773.98|769.98|775.18|771.18|773.95|769.95|38
1619152870000|2021-04-23 04:41:10|773.97|769.97|774.25|770.25|774.27|770.27|773.83|769.83|30
1619152880000|2021-04-23 04:41:20|774.27|770.27|774.28|770.28|774.67|770.67|774.24|770.24|35
1619152890000|2021-04-23 04:41:30|774.27|770.27|774|770|774.38|770.38|773.72|769.72|32
1619152900000|2021-04-23 04:41:40|774.02|770.02|773.9|769.9|774.49|770.49|773.9|769.9|38
1619152910000|2021-04-23 04:41:50|773.92|769.92|773.43|769.43|774.1|770.1|773.29|769.29|31
1619152920000|2021-04-23 04:42:00|773.42|769.42|775.11|771.11|775.25|771.25|773.42|769.42|35
1619152930000|2021-04-23 04:42:10|775.02|771.02|775.72|771.72|777.74|773.74|774.72|770.72|35
1619152940000|2021-04-23 04:42:20|775.9|771.9|776.72|772.72|777.34|773.34|775.9|771.9|37
1619152950000|2021-04-23 04:42:30|776.75|772.75|775.92|771.92|776.86|772.86|775.91|771.91|36
1619152960000|2021-04-23 04:42:40|775.86|771.86|776.15|772.15|776.17|772.17|775.83|771.83|29
1619152970000|2021-04-23 04:42:50|776.13|772.13|775.87|771.87|776.44|772.44|775.69|771.69|35
1619152980000|2021-04-23 04:43:00|775.91|771.91|772.7|768.7|775.94|771.94|772.7|768.7|36
1619152990000|2021-04-23 04:43:10|772.75|768.75|773.22|769.22|773.22|769.22|771.87|767.87|38
1619153000000|2021-04-23 04:43:20|773.16|769.16|775.61|771.61|775.61|771.61|773.16|769.16|36
1619153010000|2021-04-23 04:43:30|775.33|771.33|774.62|770.62|775.4|771.4|774.17|770.17|34
1619153020000|2021-04-23 04:43:40|774.74|770.74|774.56|770.56|775.66|771.66|774.51|770.51|38
1619153030000|2021-04-23 04:43:50|774.52|770.52|774.6|770.6|774.81|770.81|774.35|770.35|35
1619153040000|2021-04-23 04:44:00|774.78|770.78|775.3|771.3|775.3|771.3|774.6|770.6|35
1619153050000|2021-04-23 04:44:10|775.28|771.28|774.83|770.83|775.49|771.49|774.54|770.54|36
1619153060000|2021-04-23 04:44:20|774.87|770.87|773.32|769.32|774.87|770.87|773.15|769.15|35
1619153070000|2021-04-23 04:44:30|773.43|769.43|773.66|769.66|774.51|770.51|773.37|769.37|33
1619153080000|2021-04-23 04:44:40|773.46|769.46|773.44|769.44|773.69|769.69|773.14|769.14|34
1619153090000|2021-04-23 04:44:50|773.45|769.45|772.38|768.38|773.61|769.61|772.28|768.28|34
1619153100000|2021-04-23 04:45:00|772.24|768.24|773.63|769.63|773.66|769.66|772.24|768.24|38
1619153110000|2021-04-23 04:45:10|773.64|769.64|774.71|770.71|775.37|771.37|773.64|769.64|34
1619153120000|2021-04-23 04:45:20|774.77|770.77|775.43|771.43|775.43|771.43|774.15|770.15|34
1619153130000|2021-04-23 04:45:30|775.06|771.06|774.88|770.88|776.2|772.2|774.74|770.74|35
1619153140000|2021-04-23 04:45:40|774.87|770.87|775.18|771.18|775.5|771.5|774.62|770.62|39
1619153150000|2021-04-23 04:45:50|775.08|771.08|775.46|771.46|775.5|771.5|774.69|770.69|35
1619153160000|2021-04-23 04:46:00|775.38|771.38|775.66|771.66|776.28|772.28|775.37|771.37|32
1619153170000|2021-04-23 04:46:10|775.74|771.74|776.24|772.24|776.24|772.24|775.74|771.74|33
1619153180000|2021-04-23 04:46:20|776.31|772.31|776.63|772.63|776.99|772.99|775.97|771.97|30
1619153190000|2021-04-23 04:46:30|776.65|772.65|776.97|772.97|777.67|773.67|776.62|772.62|29
1619153200000|2021-04-23 04:46:40|776.79|772.79|777.06|773.06|777.06|773.06|776|772|36
1619153210000|2021-04-23 04:46:50|776.65|772.65|776.23|772.23|776.85|772.85|775.68|771.68|33
1619153220000|2021-04-23 04:47:00|776.19|772.19|774.39|770.39|776.19|772.19|774.35|770.35|31
1619153230000|2021-04-23 04:47:10|774.42|770.42|773.35|769.35|774.48|770.48|772.74|768.74|32
1619153240000|2021-04-23 04:47:20|773.39|769.39|774.16|770.16|774.42|770.42|772.75|768.75|34
1619153250000|2021-04-23 04:47:30|774.15|770.15|773.93|769.93|774.28|770.28|773.53|769.53|35
1619153260000|2021-04-23 04:47:40|773.9|769.9|774.03|770.03|774.17|770.17|773.25|769.25|36
1619153270000|2021-04-23 04:47:50|773.87|769.87|775.96|771.96|776|772|773.87|769.87|34
1619153280000|2021-04-23 04:48:00|775.81|771.81|776.93|772.93|777.33|773.33|775.66|771.66|25
1619153290000|2021-04-23 04:48:10|776.96|772.96|776.8|772.8|777.4|773.4|776.28|772.28|35
1619153300000|2021-04-23 04:48:20|776.75|772.75|776.53|772.53|776.75|772.75|775.67|771.67|39
1619153310000|2021-04-23 04:48:30|776.52|772.52|776.25|772.25|777.08|773.08|776.12|772.12|35
1619153320000|2021-04-23 04:48:40|776.06|772.06|774.04|770.04|776.21|772.21|774.02|770.02|34
1619153330000|2021-04-23 04:48:50|774.09|770.09|773.56|769.56|774.09|770.09|772.98|768.98|38
1619153340000|2021-04-23 04:49:00|773.49|769.49|773.59|769.59|774.48|770.48|773.01|769.01|30
1619153350000|2021-04-23 04:49:10|773.67|769.67|773.33|769.33|774.3|770.3|773.21|769.21|38
1619153360000|2021-04-23 04:49:20|773.36|769.36|772.99|768.99|773.36|769.36|772.94|768.94|34
1619153370000|2021-04-23 04:49:30|773.02|769.02|772.24|768.24|773.04|769.04|772.17|768.17|31
1619153380000|2021-04-23 04:49:40|772.23|768.23|771.88|767.88|772.23|768.23|771.47|767.47|38
1619153390000|2021-04-23 04:49:50|771.84|767.84|771.27|767.27|771.88|767.88|771.25|767.25|33
1619153400000|2021-04-23 04:50:00|771.28|767.28|771.38|767.38|771.54|767.54|771.14|767.14|33
1619153410000|2021-04-23 04:50:10|771.2|767.2|770.66|766.66|771.2|767.2|770.39|766.39|30
1619153420000|2021-04-23 04:50:20|770.71|766.71|770.57|766.57|771.12|767.12|770.57|766.57|29
1619153430000|2021-04-23 04:50:30|770.62|766.62|770.2|766.2|770.92|766.92|770.2|766.2|14
1619153440000|2021-04-23 04:50:40|769.55|765.55|769.51|765.51|769.55|765.55|768.91|764.91|15
1619153450000|2021-04-23 04:50:50|769.49|765.49|769.51|765.51|769.63|765.63|769.34|765.34|36
1619153460000|2021-04-23 04:51:00|769.6|765.6|770.04|766.04|770.07|766.07|769.46|765.46|21
1619153470000|2021-04-23 04:51:10|770.06|766.06|770.91|766.91|771.76|767.76|770.06|766.06|9
1619153480000|2021-04-23 04:51:20|770.83|766.83|770.82|766.82|771.45|767.45|770.78|766.78|23
1619153490000|2021-04-23 04:51:30|770.89|766.89|771.36|767.36|772.39|768.39|770.89|766.89|30
1619153500000|2021-04-23 04:51:40|770.97|766.97|770.41|766.41|771.01|767.01|770.4|766.4|32
1619153510000|2021-04-23 04:51:50|770.12|766.12|770.35|766.35|770.66|766.66|769.95|765.95|30
1619153520000|2021-04-23 04:52:00|769.93|765.93|769.17|765.17|770|766|768.98|764.98|29
1619153530000|2021-04-23 04:52:10|769.2|765.2|768.97|764.97|769.23|765.23|768.88|764.88|22
1619153540000|2021-04-23 04:52:20|768.95|764.95|768.9|764.9|769.23|765.23|768.83|764.83|12
1619153550000|2021-04-23 04:52:30|768.84|764.84|769.18|765.18|769.2|765.2|768.84|764.84|19
1619153560000|2021-04-23 04:52:40|768.91|764.91|769.8|765.8|769.81|765.81|768.91|764.91|30
1619153570000|2021-04-23 04:52:50|769.79|765.79|769.11|765.11|769.8|765.8|769.11|765.11|23
1619153580000|2021-04-23 04:53:00|768.9|764.9|768.7|764.7|768.96|764.96|768.7|764.7|15
1619153590000|2021-04-23 04:53:10|768.75|764.75|767.25|763.25|768.96|764.96|767.25|763.25|8
1619153600000|2021-04-23 04:53:20|767.18|763.18|768.12|764.12|768.45|764.45|766.97|762.97|25
1619153610000|2021-04-23 04:53:30|768.14|764.14|768.1|764.1|768.44|764.44|767.7|763.7|30
1619153620000|2021-04-23 04:53:40|768.18|764.18|765.32|761.32|768.18|764.18|765.32|761.32|27
1619153630000|2021-04-23 04:53:50|765.07|761.07|763.53|759.53|765.07|761.07|763.53|759.53|26
1619153640000|2021-04-23 04:54:00|763.54|759.54|763.61|759.61|763.61|759.61|763.07|759.07|27
1619153650000|2021-04-23 04:54:10|763.81|759.81|763.28|759.28|764.18|760.18|763.28|759.28|25
1619153660000|2021-04-23 04:54:20|763.41|759.41|763.33|759.33|763.78|759.78|762.61|758.61|22
1619153670000|2021-04-23 04:54:30|763.56|759.56|762.45|758.45|763.66|759.66|762.45|758.45|25
1619153680000|2021-04-23 04:54:40|762.15|758.15|762.02|758.02|762.17|758.17|761.97|757.97|16
1619153690000|2021-04-23 04:54:50|761.93|757.93|758.66|754.66|761.93|757.93|758.66|754.66|24
1619153700000|2021-04-23 04:55:00|758.69|754.69|759.63|755.63|759.68|755.68|758.46|754.46|26
1619153710000|2021-04-23 04:55:10|759.68|755.68|761.26|757.26|761.33|757.33|759.68|755.68|25
1619153720000|2021-04-23 04:55:20|761.64|757.64|761.17|757.17|762.27|758.27|761.17|757.17|32
1619153730000|2021-04-23 04:55:30|761.36|757.36|760.76|756.76|761.47|757.47|760.1|756.1|34
1619153740000|2021-04-23 04:55:40|761.01|757.01|760.44|756.44|761.27|757.27|760.32|756.32|36
1619153750000|2021-04-23 04:55:50|760.48|756.48|759.46|755.46|760.74|756.74|759.46|755.46|31
1619153760000|2021-04-23 04:56:00|759.13|755.13|758|754|759.13|755.13|758|754|23
1619153770000|2021-04-23 04:56:10|757.98|753.98|757.07|753.07|757.98|753.98|757.07|753.07|27
1619153780000|2021-04-23 04:56:20|757.17|753.17|756.71|752.71|757.17|753.17|755.88|751.88|24
1619153790000|2021-04-23 04:56:30|756.6|752.6|756.57|752.57|756.69|752.69|755.85|751.85|32
1619153800000|2021-04-23 04:56:40|756.76|752.76|755.21|751.21|757.12|753.12|755.21|751.21|39
1619153810000|2021-04-23 04:56:50|755.23|751.23|756.15|752.15|756.59|752.59|754.97|750.97|36
1619153820000|2021-04-23 04:57:00|756.24|752.24|756.39|752.39|756.95|752.95|756.11|752.11|33
1619153830000|2021-04-23 04:57:10|756.37|752.37|756.37|752.37|756.54|752.54|756.04|752.04|31
1619153840000|2021-04-23 04:57:20|756.62|752.62|757.29|753.29|757.29|753.29|756.62|752.62|25
1619153850000|2021-04-23 04:57:30|757.42|753.42|756.62|752.62|757.43|753.43|756.37|752.37|24
1619153860000|2021-04-23 04:57:40|756.52|752.52|756.62|752.62|756.62|752.62|756.29|752.29|26
1619153870000|2021-04-23 04:57:50|756.53|752.53|755.62|751.62|756.62|752.62|755.04|751.04|11
1619153880000|2021-04-23 04:58:00|755.3|751.3|755.51|751.51|756.12|752.12|755.3|751.3|33
1619153890000|2021-04-23 04:58:10|755.58|751.58|755.63|751.63|755.79|751.79|755.33|751.33|28
1619153900000|2021-04-23 04:58:20|755.65|751.65|756.92|752.92|757.37|753.37|755.59|751.59|29
1619153910000|2021-04-23 04:58:30|756.96|752.96|755.73|751.73|757|753|755.65|751.65|28
1619153920000|2021-04-23 04:58:40|755.75|751.75|756.38|752.38|756.38|752.38|755.75|751.75|23
1619153930000|2021-04-23 04:58:50|756.27|752.27|756.21|752.21|756.38|752.38|755.52|751.52|23
1619153940000|2021-04-23 04:59:00|756.18|752.18|757.2|753.2|757.9|753.9|756.18|752.18|25
1619153950000|2021-04-23 04:59:10|757.35|753.35|756.48|752.48|757.35|753.35|756.43|752.43|20
1619153960000|2021-04-23 04:59:20|756.46|752.46|757.56|753.56|757.64|753.64|756.46|752.46|25
1619153970000|2021-04-23 04:59:30|757.4|753.4|757.76|753.76|757.92|753.92|757.32|753.32|22
1619153980000|2021-04-23 04:59:40|757.59|753.59|758.32|754.32|758.32|754.32|757.59|753.59|19
1619153990000|2021-04-23 04:59:50|758.33|754.33|759.07|755.07|759.07|755.07|758.33|754.33|19
1619154000000|2021-04-23 05:00:00|759.06|755.06|759.53|755.53|759.56|755.56|759.06|755.06|15
1619154010000|2021-04-23 05:00:10|759.55|755.55|761.3|757.3|761.55|757.55|759.55|755.55|28
1619154020000|2021-04-23 05:00:20|761.29|757.29|761.91|757.91|761.92|757.92|760.86|756.86|24
1619154030000|2021-04-23 05:00:30|761.95|757.95|761.91|757.91|761.95|757.95|761.63|757.63|19
1619154040000|2021-04-23 05:00:40|761.77|757.77|762.2|758.2|762.2|758.2|761.75|757.75|17
1619154050000|2021-04-23 05:00:50|762.21|758.21|762.12|758.12|762.43|758.43|761.94|757.94|18
1619154060000|2021-04-23 05:01:00|762.09|758.09|761.61|757.61|762.17|758.17|761.61|757.61|20
1619154070000|2021-04-23 05:01:10|761.63|757.63|761.91|757.91|761.91|757.91|761.6|757.6|13
1619154080000|2021-04-23 05:01:20|761.88|757.88|761.61|757.61|761.91|757.91|761.38|757.38|18
1619154090000|2021-04-23 05:01:30|761.68|757.68|762.36|758.36|762.41|758.41|761.68|757.68|26
1619154100000|2021-04-23 05:01:40|762.44|758.44|763.01|759.01|763.01|759.01|762.44|758.44|22
1619154110000|2021-04-23 05:01:50|763.11|759.11|764.41|760.41|764.42|760.42|763.11|759.11|27
1619154120000|2021-04-23 05:02:00|764.33|760.33|764.48|760.48|764.48|760.48|763.47|759.47|26
1619154130000|2021-04-23 05:02:10|764.71|760.71|766.61|762.61|766.66|762.66|764.54|760.54|30
1619154140000|2021-04-23 05:02:20|766.57|762.57|767.02|763.02|767.02|763.02|766.53|762.53|29
1619154150000|2021-04-23 05:02:30|766.91|762.91|767.46|763.46|767.5|763.5|766.91|762.91|22
1619154160000|2021-04-23 05:02:40|767.55|763.55|768.31|764.31|768.36|764.36|767.45|763.45|13
1619154170000|2021-04-23 05:02:50|768.24|764.24|767.66|763.66|768.24|764.24|767.65|763.65|15
1619154180000|2021-04-23 05:03:00|767.65|763.65|767.68|763.68|767.81|763.81|767.65|763.65|10
1619154190000|2021-04-23 05:03:10|767.66|763.66|766.38|762.38|767.72|763.72|766.38|762.38|23
1619154200000|2021-04-23 05:03:20|766.33|762.33|764.86|760.86|766.35|762.35|764.86|760.86|18
1619154210000|2021-04-23 05:03:30|764.93|760.93|764.12|760.12|764.93|760.93|763.88|759.88|23
1619154220000|2021-04-23 05:03:40|764.15|760.15|764.14|760.14|764.37|760.37|763.96|759.96|19
1619154230000|2021-04-23 05:03:50|764.25|760.25|765.37|761.37|765.37|761.37|763.84|759.84|31
1619154240000|2021-04-23 05:04:00|765.32|761.32|765.92|761.92|765.92|761.92|765.07|761.07|31
1619154250000|2021-04-23 05:04:10|765.94|761.94|767.13|763.13|767.15|763.15|765.55|761.55|22
1619154260000|2021-04-23 05:04:20|766.9|762.9|768.56|764.56|768.56|764.56|766.9|762.9|20
1619154270000|2021-04-23 05:04:30|768.51|764.51|767.27|763.27|768.54|764.54|767.22|763.22|28
1619154280000|2021-04-23 05:04:40|767.22|763.22|768.2|764.2|768.2|764.2|767.09|763.09|32
1619154290000|2021-04-23 05:04:50|768.23|764.23|768.5|764.5|768.92|764.92|768.22|764.22|21
1619154300000|2021-04-23 05:05:00|768.51|764.51|768.78|764.78|768.9|764.9|768.44|764.44|15
1619154310000|2021-04-23 05:05:10|768.76|764.76|768.95|764.95|769.3|765.3|768.5|764.5|27
1619154320000|2021-04-23 05:05:20|768.94|764.94|767.92|763.92|768.94|764.94|767.87|763.87|26
1619154330000|2021-04-23 05:05:30|767.94|763.94|767.72|763.72|768.27|764.27|767.18|763.18|22
1619154340000|2021-04-23 05:05:40|767.58|763.58|766|762|767.72|763.72|765.84|761.84|21
1619154350000|2021-04-23 05:05:50|766.67|762.67|763.86|759.86|766.67|762.67|763.38|759.38|19
1619154360000|2021-04-23 05:06:00|763.85|759.85|762.78|758.78|763.85|759.85|762.78|758.78|20
1619154370000|2021-04-23 05:06:10|762.53|758.53|761.87|757.87|762.53|758.53|761.49|757.49|33
1619154380000|2021-04-23 05:06:20|761.44|757.44|761.95|757.95|762.16|758.16|761.44|757.44|30
1619154390000|2021-04-23 05:06:30|761.84|757.84|761.34|757.34|761.9|757.9|760.77|756.77|23
1619154400000|2021-04-23 05:06:40|761.4|757.4|759.97|755.97|761.4|757.4|759.86|755.86|22
1619154410000|2021-04-23 05:06:50|759.8|755.8|759.7|755.7|759.94|755.94|759.64|755.64|11
1619154420000|2021-04-23 05:07:00|759.97|755.97|761.28|757.28|761.3|757.3|759.97|755.97|22
1619154430000|2021-04-23 05:07:10|761.26|757.26|761.01|757.01|761.56|757.56|760.27|756.27|28
1619154440000|2021-04-23 05:07:20|761.04|757.04|760.97|756.97|761.04|757.04|759.33|755.33|26
1619154450000|2021-04-23 05:07:30|760.95|756.95|758.76|754.76|760.95|756.95|758.39|754.39|26
1619154460000|2021-04-23 05:07:40|758.72|754.72|758.42|754.42|759.74|755.74|758.36|754.36|22
1619154470000|2021-04-23 05:07:50|757.74|753.74|755.92|751.92|758.96|754.96|755.81|751.81|14
1619154480000|2021-04-23 05:08:00|756.81|752.81|755.92|751.92|756.81|752.81|755.82|751.82|11
1619154490000|2021-04-23 05:08:10|755.8|751.8|755.62|751.62|756.35|752.35|755.62|751.62|21
1619154500000|2021-04-23 05:08:20|755.64|751.64|756.29|752.29|756.29|752.29|754.82|750.82|28
1619154510000|2021-04-23 05:08:30|756.5|752.5|758.83|754.83|758.83|754.83|756.5|752.5|29
1619154520000|2021-04-23 05:08:40|758.88|754.88|759.37|755.37|759.37|755.37|758.36|754.36|20
1619154530000|2021-04-23 05:08:50|759.36|755.36|759.6|755.6|759.84|755.84|758.95|754.95|28
1619154540000|2021-04-23 05:09:00|759.62|755.62|758.45|754.45|759.62|755.62|758.29|754.29|29
1619154550000|2021-04-23 05:09:10|758.4|754.4|755.83|751.83|758.65|754.65|755.7|751.7|19
1619154560000|2021-04-23 05:09:20|755.88|751.88|756.14|752.14|756.52|752.52|755.86|751.86|19
1619154570000|2021-04-23 05:09:30|756.09|752.09|755.15|751.15|756.09|752.09|755.15|751.15|18
1619154580000|2021-04-23 05:09:40|755.11|751.11|755.54|751.54|755.54|751.54|753.99|749.99|22
1619154590000|2021-04-23 05:09:50|755.27|751.27|754.43|750.43|755.3|751.3|753.88|749.88|34
1619154600000|2021-04-23 05:10:00|754.37|750.37|754.82|750.82|754.82|750.82|753.71|749.71|29
1619154610000|2021-04-23 05:10:10|754.87|750.87|754.04|750.04|755.07|751.07|754.04|750.04|33
1619154620000|2021-04-23 05:10:20|754.01|750.01|753.81|749.81|754.42|750.42|753.81|749.81|25
1619154630000|2021-04-23 05:10:30|753.73|749.73|753.81|749.81|754.51|750.51|753.73|749.73|30
1619154640000|2021-04-23 05:10:40|753.66|749.66|752.74|748.74|753.67|749.67|752.74|748.74|26
1619154650000|2021-04-23 05:10:50|752.72|748.72|752.51|748.51|752.85|748.85|752.51|748.51|30
1619154660000|2021-04-23 05:11:00|752.52|748.52|753.92|749.92|754.06|750.06|752.52|748.52|29
1619154670000|2021-04-23 05:11:10|754.05|750.05|754.3|750.3|754.3|750.3|753.63|749.63|14
1619154680000|2021-04-23 05:11:20|754.34|750.34|752.95|748.95|754.65|750.65|752.91|748.91|29
1619154690000|2021-04-23 05:11:30|752.91|748.91|751.92|747.92|752.91|748.91|751.8|747.8|29
1619154700000|2021-04-23 05:11:40|751.86|747.86|752.74|748.74|752.74|748.74|751.86|747.86|26
1619154710000|2021-04-23 05:11:50|752.58|748.58|750.78|746.78|752.76|748.76|750.78|746.78|32
1619154720000|2021-04-23 05:12:00|750.86|746.86|752.59|748.59|752.59|748.59|750.8|746.8|25
1619154730000|2021-04-23 05:12:10|752.66|748.66|751.75|747.75|752.74|748.74|751.48|747.48|35
1619154740000|2021-04-23 05:12:20|751.49|747.49|751.53|747.53|752.08|748.08|751.28|747.28|38
1619154750000|2021-04-23 05:12:30|751.75|747.75|750.7|746.7|751.75|747.75|750.69|746.69|26
1619154760000|2021-04-23 05:12:40|750.68|746.68|751.58|747.58|751.79|747.79|750.64|746.64|31
1619154770000|2021-04-23 05:12:50|751.77|747.77|752.83|748.83|752.87|748.87|751.73|747.73|28
1619154780000|2021-04-23 05:13:00|752.8|748.8|753.47|749.47|753.48|749.48|752.79|748.79|19
1619154790000|2021-04-23 05:13:10|753.32|749.32|754.04|750.04|754.1|750.1|753.32|749.32|25
1619154800000|2021-04-23 05:13:20|754.05|750.05|752.66|748.66|754.05|750.05|752.61|748.61|36
1619154810000|2021-04-23 05:13:30|752.88|748.88|753.47|749.47|753.84|749.84|752.54|748.54|32
1619154820000|2021-04-23 05:13:40|753.39|749.39|754.08|750.08|754.13|750.13|753.39|749.39|24
1619154830000|2021-04-23 05:13:50|754.03|750.03|752.66|748.66|754.06|750.06|752.6|748.6|36
1619154840000|2021-04-23 05:14:00|752.61|748.61|751.89|747.89|753.12|749.12|751.89|747.89|19
1619154850000|2021-04-23 05:14:10|751.77|747.77|752.82|748.82|753.13|749.13|751.56|747.56|28
1619154860000|2021-04-23 05:14:20|751.11|747.11|752.18|748.18|752.67|748.67|751|747|28
1619154870000|2021-04-23 05:14:30|751.91|747.91|750.95|746.95|751.91|747.91|750.66|746.66|34
1619154880000|2021-04-23 05:14:40|750.94|746.94|751.53|747.53|751.53|747.53|750.17|746.17|35
1619154890000|2021-04-23 05:14:50|751.62|747.62|751.5|747.5|751.62|747.62|751.2|747.2|30
1619154900000|2021-04-23 05:15:00|751.6|747.6|750.11|746.11|751.79|747.79|750.07|746.07|27
1619154910000|2021-04-23 05:15:10|749.91|745.91|749.7|745.7|750.98|746.98|749.7|745.7|24
1619154920000|2021-04-23 05:15:20|749.64|745.64|749.91|745.91|750.46|746.46|749.64|745.64|30
1619154930000|2021-04-23 05:15:30|749.65|745.65|748.38|744.38|749.66|745.66|748.38|744.38|27
1619154940000|2021-04-23 05:15:40|748.58|744.58|746.96|742.96|748.58|744.58|746.64|742.64|30
1619154950000|2021-04-23 05:15:50|746.94|742.94|745.35|741.35|746.95|742.95|745.29|741.29|20
1619154960000|2021-04-23 05:16:00|745.34|741.34|745.46|741.46|747.56|743.56|745.04|741.04|33
1619154970000|2021-04-23 05:16:10|745.3|741.3|745.17|741.17|747.96|743.96|744.31|740.31|26
1619154980000|2021-04-23 05:16:20|745.16|741.16|745.17|741.17|746.12|742.12|744.48|740.48|33
1619154990000|2021-04-23 05:16:30|745.15|741.15|744.83|740.83|745.41|741.41|744.83|740.83|17
1619155000000|2021-04-23 05:16:40|744.62|740.62|744.33|740.33|745.67|741.67|744.16|740.16|27
1619155010000|2021-04-23 05:16:50|744.55|740.55|743.1|739.1|744.93|740.93|743|739|33
1619155020000|2021-04-23 05:17:00|744.75|740.75|744.72|740.72|745|741|743.11|739.11|32
1619155030000|2021-04-23 05:17:10|744.75|740.75|745.43|741.43|745.43|741.43|743.8|739.8|30
1619155040000|2021-04-23 05:17:20|745.19|741.19|745.07|741.07|746.56|742.56|744.85|740.85|38
1619155050000|2021-04-23 05:17:30|744.89|740.89|744.93|740.93|744.97|740.97|744.4|740.4|34
1619155060000|2021-04-23 05:17:40|745|741|743.94|739.94|745.03|741.03|743.45|739.45|22
1619155070000|2021-04-23 05:17:50|743.62|739.62|743.93|739.93|744.19|740.19|742.85|738.85|33
1619155080000|2021-04-23 05:18:00|743.89|739.89|742.04|738.04|743.89|739.89|741.56|737.56|32
1619155090000|2021-04-23 05:18:10|742.1|738.1|741.5|737.5|742.1|738.1|740.01|736.01|31
1619155100000|2021-04-23 05:18:20|741.53|737.53|737.97|733.97|741.53|737.53|737.97|733.97|27
1619155110000|2021-04-23 05:18:30|737.57|733.57|737.28|733.28|737.57|733.57|736.36|732.36|25
1619155120000|2021-04-23 05:18:40|737.27|733.27|735.66|731.66|737.42|733.42|735.65|731.65|31
1619155130000|2021-04-23 05:18:50|735.62|731.62|736.2|732.2|736.23|732.23|734.5|730.5|33
1619155140000|2021-04-23 05:19:00|735.11|731.11|736|732|736.1|732.1|733.9|729.9|38
1619155150000|2021-04-23 05:19:10|735.97|731.97|734.37|730.37|735.97|731.97|734.37|730.37|34
1619155160000|2021-04-23 05:19:20|734.36|730.36|734.02|730.02|735.83|731.83|733.94|729.94|34
1619155170000|2021-04-23 05:19:30|734.82|730.82|734.67|730.67|734.96|730.96|733.95|729.95|22
1619155180000|2021-04-23 05:19:40|734.04|730.04|733.3|729.3|734.69|730.69|733.3|729.3|33
1619155190000|2021-04-23 05:19:50|733.76|729.76|733.06|729.06|735.81|731.81|733.04|729.04|22
1619155200000|2021-04-23 05:20:00|733.19|729.19|736.28|732.28|737|733|733.19|729.19|36
1619155210000|2021-04-23 05:20:10|737.33|733.33|737.73|733.73|738.61|734.61|737.02|733.02|32
1619155220000|2021-04-23 05:20:20|737.77|733.77|740.81|736.81|743.59|739.59|736.61|732.61|18
1619155230000|2021-04-23 05:20:30|740.78|736.78|741.98|737.98|743.16|739.16|740.78|736.78|37
1619155240000|2021-04-23 05:20:40|742.46|738.46|744.27|740.27|744.27|740.27|741.08|737.08|23
1619155250000|2021-04-23 05:20:50|744.09|740.09|744.41|740.41|744.84|740.84|743.89|739.89|19
1619155260000|2021-04-23 05:21:00|744.59|740.59|747.35|743.35|747.35|743.35|743.81|739.81|20
1619155270000|2021-04-23 05:21:10|747.44|743.44|748.09|744.09|749.69|745.69|745.26|741.26|31
1619155280000|2021-04-23 05:21:20|748.31|744.31|749.05|745.05|749.29|745.29|747.03|743.03|37
1619155290000|2021-04-23 05:21:30|749.57|745.57|751.28|747.28|751.5|747.5|748.98|744.98|35
1619155300000|2021-04-23 05:21:40|751.31|747.31|752.31|748.31|752.31|748.31|751.17|747.17|34
1619155310000|2021-04-23 05:21:50|752.45|748.45|752.05|748.05|752.56|748.56|750.42|746.42|38
1619155320000|2021-04-23 05:22:00|752|748|749.24|745.24|752|748|749.24|745.24|35
1619155330000|2021-04-23 05:22:10|750.09|746.09|750.12|746.12|750.6|746.6|748.71|744.71|34
1619155340000|2021-04-23 05:22:20|750.4|746.4|751.89|747.89|751.89|747.89|750.36|746.36|35
1619155350000|2021-04-23 05:22:30|751.82|747.82|752.1|748.1|752.76|748.76|750.37|746.37|38
1619155360000|2021-04-23 05:22:40|752.31|748.31|753.02|749.02|753.08|749.08|752.19|748.19|30
1619155370000|2021-04-23 05:22:50|753.2|749.2|755.43|751.43|755.48|751.48|752.86|748.86|34
1619155380000|2021-04-23 05:23:00|755.5|751.5|756.53|752.53|756.53|752.53|755.23|751.23|29
1619155390000|2021-04-23 05:23:10|756.25|752.25|755.1|751.1|756.78|752.78|755.07|751.07|35
1619155400000|2021-04-23 05:23:20|754.26|750.26|754.32|750.32|754.8|750.8|753.32|749.32|37
1619155410000|2021-04-23 05:23:30|754.31|750.31|754.82|750.82|755.54|751.54|753.41|749.41|33
1619155420000|2021-04-23 05:23:40|754.48|750.48|752.37|748.37|754.8|750.8|752.26|748.26|38
1619155430000|2021-04-23 05:23:50|752.51|748.51|752.23|748.23|753.48|749.48|752.16|748.16|38
1619155440000|2021-04-23 05:24:00|752.25|748.25|751.3|747.3|752.34|748.34|750.62|746.62|36
1619155450000|2021-04-23 05:24:10|751.35|747.35|752.02|748.02|752.84|748.84|751.35|747.35|35
1619155460000|2021-04-23 05:24:20|752.39|748.39|752.83|748.83|754.14|750.14|752.39|748.39|38
1619155470000|2021-04-23 05:24:30|753.11|749.11|753.22|749.22|753.75|749.75|751.77|747.77|36
1619155480000|2021-04-23 05:24:40|753.29|749.29|752.37|748.37|753.29|749.29|752|748|34
1619155490000|2021-04-23 05:24:50|752.41|748.41|753.49|749.49|753.57|749.57|751.82|747.82|36
1619155500000|2021-04-23 05:25:00|753.68|749.68|756.34|752.34|756.34|752.34|753.33|749.33|38
1619155510000|2021-04-23 05:25:10|756.1|752.1|757.63|753.63|757.96|753.96|755.3|751.3|39
1619155520000|2021-04-23 05:25:20|757.73|753.73|759.79|755.79|759.86|755.86|756.16|752.16|28
1619155530000|2021-04-23 05:25:30|759.87|755.87|760.08|756.08|760.62|756.62|757.22|753.22|30
1619155540000|2021-04-23 05:25:40|760.09|756.09|761.27|757.27|762.72|758.72|760.09|756.09|36
1619155550000|2021-04-23 05:25:50|762.41|758.41|763.54|759.54|764.27|760.27|761.27|757.27|34
1619155560000|2021-04-23 05:26:00|763.67|759.67|766.46|762.46|766.57|762.57|763.09|759.09|36
1619155570000|2021-04-23 05:26:10|766.64|762.64|764.56|760.56|766.64|762.64|764.55|760.55|36
1619155580000|2021-04-23 05:26:20|764.53|760.53|765.64|761.64|766.14|762.14|764.53|760.53|34
1619155590000|2021-04-23 05:26:30|765.37|761.37|765.72|761.72|765.72|761.72|764.85|760.85|29
1619155600000|2021-04-23 05:26:40|765.02|761.02|764.44|760.44|765.76|761.76|764.44|760.44|24
1619155610000|2021-04-23 05:26:50|764.43|760.43|764.23|760.23|765.04|761.04|764.03|760.03|23
1619155620000|2021-04-23 05:27:00|763.68|759.68|763.26|759.26|763.68|759.68|762.4|758.4|29
1619155630000|2021-04-23 05:27:10|763.3|759.3|764.35|760.35|764.35|760.35|763.14|759.14|31
1619155640000|2021-04-23 05:27:20|764.23|760.23|764.7|760.7|766.02|762.02|764.23|760.23|36
1619155650000|2021-04-23 05:27:30|764.99|760.99|766.76|762.76|766.76|762.76|764.23|760.23|33
1619155660000|2021-04-23 05:27:40|766.92|762.92|766.76|762.76|767.38|763.38|766.15|762.15|36
1619155670000|2021-04-23 05:27:50|766.66|762.66|767.24|763.24|767.41|763.41|766.47|762.47|34
1619155680000|2021-04-23 05:28:00|768|764|767.17|763.17|768.16|764.16|766.77|762.77|32
1619155690000|2021-04-23 05:28:10|767.21|763.21|764.78|760.78|767.21|763.21|764.78|760.78|35
1619155700000|2021-04-23 05:28:20|765.16|761.16|766.25|762.25|766.5|762.5|765.13|761.13|37
1619155710000|2021-04-23 05:28:30|766.32|762.32|766.99|762.99|767.17|763.17|766.13|762.13|31
1619155720000|2021-04-23 05:28:40|766.88|762.88|766.42|762.42|767|763|765.7|761.7|35
1619155730000|2021-04-23 05:28:50|766.4|762.4|766.96|762.96|767.16|763.16|766.31|762.31|28
1619155740000|2021-04-23 05:29:00|766.95|762.95|765.57|761.57|767|763|765.57|761.57|33
1619155750000|2021-04-23 05:29:10|765.53|761.53|765.35|761.35|766.63|762.63|765.35|761.35|32
1619155760000|2021-04-23 05:29:20|765.87|761.87|766.56|762.56|766.56|762.56|765.28|761.28|29
1619155770000|2021-04-23 05:29:30|766.41|762.41|764.97|760.97|766.52|762.52|764.91|760.91|34
1619155780000|2021-04-23 05:29:40|764.83|760.83|765.44|761.44|765.82|761.82|764.63|760.63|28
1619155790000|2021-04-23 05:29:50|765.66|761.66|766.47|762.47|766.47|762.47|765.22|761.22|28
1619155800000|2021-04-23 05:30:00|766.18|762.18|767.11|763.11|767.22|763.22|766.06|762.06|34
1619155810000|2021-04-23 05:30:10|766.99|762.99|767.57|763.57|767.86|763.86|766.99|762.99|22
1619155820000|2021-04-23 05:30:20|767.59|763.59|769.88|765.88|769.88|765.88|766.99|762.99|30
1619155830000|2021-04-23 05:30:30|769.89|765.89|768.64|764.64|769.89|765.89|767.83|763.83|35
1619155840000|2021-04-23 05:30:40|768.63|764.63|769.2|765.2|769.7|765.7|767.97|763.97|37
1619155850000|2021-04-23 05:30:50|769.27|765.27|770.32|766.32|770.39|766.39|769.27|765.27|30
1619155860000|2021-04-23 05:31:00|770.34|766.34|769.82|765.82|770.34|766.34|768.97|764.97|33
1619155870000|2021-04-23 05:31:10|769.86|765.86|770.08|766.08|770.23|766.23|769.49|765.49|33
1619155880000|2021-04-23 05:31:20|770.53|766.53|770.44|766.44|771.24|767.24|769.82|765.82|28
1619155890000|2021-04-23 05:31:30|770.5|766.5|772|768|772|768|770.07|766.07|34
1619155900000|2021-04-23 05:31:40|771.86|767.86|771.63|767.63|772.57|768.57|770.94|766.94|36
1619155910000|2021-04-23 05:31:50|772.43|768.43|773.71|769.71|773.75|769.75|772.05|768.05|34
1619155920000|2021-04-23 05:32:00|773.76|769.76|771.7|767.7|773.78|769.78|771.7|767.7|36
1619155930000|2021-04-23 05:32:10|771.67|767.67|771.23|767.23|771.67|767.67|770.89|766.89|30
1619155940000|2021-04-23 05:32:20|771.47|767.47|773.13|769.13|773.53|769.53|771.47|767.47|36
1619155950000|2021-04-23 05:32:30|773.25|769.25|773.97|769.97|773.98|769.98|773.12|769.12|26
1619155960000|2021-04-23 05:32:40|773.92|769.92|773.6|769.6|773.92|769.92|773.6|769.6|29
1619155970000|2021-04-23 05:32:50|773.53|769.53|773.67|769.67|773.9|769.9|773.48|769.48|28
1619155980000|2021-04-23 05:33:00|773.68|769.68|773.39|769.39|773.99|769.99|772.47|768.47|31
1619155990000|2021-04-23 05:33:10|773.18|769.18|772.01|768.01|773.4|769.4|772.01|768.01|12
1619156000000|2021-04-23 05:33:20|772.03|768.03|773.52|769.52|773.52|769.52|772.03|768.03|13
1619156010000|2021-04-23 05:33:30|773.34|769.34|773.75|769.75|774.22|770.22|773.34|769.34|30
1619156020000|2021-04-23 05:33:40|773.71|769.71|773.85|769.85|774.11|770.11|773.7|769.7|24
1619156030000|2021-04-23 05:33:50|773.84|769.84|773.8|769.8|773.96|769.96|773.53|769.53|28
1619156040000|2021-04-23 05:34:00|773.71|769.71|773.71|769.71|773.9|769.9|773.46|769.46|24
1619156050000|2021-04-23 05:34:10|773.72|769.72|774.24|770.24|774.65|770.65|773.72|769.72|28
1619156060000|2021-04-23 05:34:20|773.76|769.76|773.44|769.44|773.91|769.91|773.2|769.2|26
1619156070000|2021-04-23 05:34:30|773.24|769.24|773.24|769.24|773.24|769.24|773.19|769.19|9
1619156080000|2021-04-23 05:34:40|773.2|769.2|773.07|769.07|773.32|769.32|773.04|769.04|9
1619156090000|2021-04-23 05:34:50|773.04|769.04|773.03|769.03|773.23|769.23|773.03|769.03|6
1619156100000|2021-04-23 05:35:00|772.98|768.98|773.02|769.02|773.02|769.02|772.88|768.88|8
1619156110000|2021-04-23 05:35:10|772.5|768.5|773.02|769.02|773.02|769.02|772.24|768.24|12
1619156120000|2021-04-23 05:35:20|772.59|768.59|773.02|769.02|773.02|769.02|771.81|767.81|10
1619156130000|2021-04-23 05:35:30|770.51|766.51|768.88|764.88|770.66|766.66|768.6|764.6|15
1619156140000|2021-04-23 05:35:40|768|764|768.86|764.86|768.87|764.87|766.8|762.8|18
1619156150000|2021-04-23 05:35:50|768.78|764.78|771.19|767.19|771.35|767.35|768.77|764.77|29
1619156160000|2021-04-23 05:36:00|771.13|767.13|771.15|767.15|771.46|767.46|770.48|766.48|35
1619156170000|2021-04-23 05:36:10|771.16|767.16|771.87|767.87|771.87|767.87|770.98|766.98|28
1619156180000|2021-04-23 05:36:20|771.84|767.84|771.67|767.67|771.84|767.84|771.52|767.52|21
1619156190000|2021-04-23 05:36:30|771.72|767.72|771.72|767.72|772.3|768.3|771.66|767.66|23
1619156200000|2021-04-23 05:36:40|771.65|767.65|771.54|767.54|772.13|768.13|771.46|767.46|33
1619156210000|2021-04-23 05:36:50|771.41|767.41|771.59|767.59|771.68|767.68|771.41|767.41|11
1619156220000|2021-04-23 05:37:00|771.64|767.64|771.61|767.61|772.13|768.13|771.61|767.61|20
1619156230000|2021-04-23 05:37:10|771.65|767.65|772.03|768.03|772.03|768.03|771.63|767.63|9
1619156240000|2021-04-23 05:37:20|772.08|768.08|773.6|769.6|773.91|769.91|772.01|768.01|20
1619156250000|2021-04-23 05:37:30|773.58|769.58|773.75|769.75|774.04|770.04|773.49|769.49|22
1619156260000|2021-04-23 05:37:40|773.71|769.71|774.36|770.36|774.36|770.36|773.07|769.07|30
1619156270000|2021-04-23 05:37:50|774.69|770.69|774.21|770.21|774.69|770.69|773.54|769.54|32
1619156280000|2021-04-23 05:38:00|774.17|770.17|773.57|769.57|774.17|770.17|773.57|769.57|24
1619156290000|2021-04-23 05:38:10|774.07|770.07|773.94|769.94|774.51|770.51|773.57|769.57|31
1619156300000|2021-04-23 05:38:20|773.73|769.73|773.1|769.1|773.97|769.97|773.1|769.1|15
1619156310000|2021-04-23 05:38:30|773.02|769.02|772.96|768.96|773.81|769.81|772.39|768.39|21
1619156320000|2021-04-23 05:38:40|772.86|768.86|772.65|768.65|773.47|769.47|772.65|768.65|34
1619156330000|2021-04-23 05:38:50|772.66|768.66|772.77|768.77|772.9|768.9|772.47|768.47|30
1619156340000|2021-04-23 05:39:00|772.76|768.76|772.73|768.73|773.12|769.12|772.61|768.61|32
1619156350000|2021-04-23 05:39:10|772.63|768.63|772.61|768.61|772.76|768.76|772.44|768.44|15
1619156360000|2021-04-23 05:39:20|772.62|768.62|773.9|769.9|773.9|769.9|772.38|768.38|23
1619156370000|2021-04-23 05:39:30|773.88|769.88|774.5|770.5|774.5|770.5|773.88|769.88|25
1619156380000|2021-04-23 05:39:40|774.49|770.49|774.78|770.78|774.81|770.81|774.46|770.46|21
1619156390000|2021-04-23 05:39:50|774.77|770.77|776.27|772.27|776.37|772.37|774.68|770.68|23
1619156400000|2021-04-23 05:40:00|776.24|772.24|776.81|772.81|776.81|772.81|775.48|771.48|20
1619156410000|2021-04-23 05:40:10|776.76|772.76|776.27|772.27|776.76|772.76|775.82|771.82|17
1619156420000|2021-04-23 05:40:20|776.06|772.06|775.64|771.64|776.06|772.06|774.99|770.99|23
1619156430000|2021-04-23 05:40:30|775.7|771.7|776.52|772.52|776.52|772.52|775.7|771.7|25
1619156440000|2021-04-23 05:40:40|776.08|772.08|776.1|772.1|776.32|772.32|775.78|771.78|26
1619156450000|2021-04-23 05:40:50|776.07|772.07|775.12|771.12|776.1|772.1|775.09|771.09|32
1619156460000|2021-04-23 05:41:00|775.34|771.34|776.04|772.04|776.28|772.28|775.34|771.34|32
1619156470000|2021-04-23 05:41:10|775.95|771.95|775.3|771.3|775.95|771.95|775.3|771.3|21
1619156480000|2021-04-23 05:41:20|775.31|771.31|776.04|772.04|776.38|772.38|775.31|771.31|26
1619156490000|2021-04-23 05:41:30|776.1|772.1|775.45|771.45|776.14|772.14|775.38|771.38|32
1619156500000|2021-04-23 05:41:40|775.5|771.5|774.86|770.86|775.5|771.5|774.77|770.77|28
1619156510000|2021-04-23 05:41:50|774.78|770.78|774.73|770.73|774.84|770.84|774.54|770.54|20
1619156520000|2021-04-23 05:42:00|774.66|770.66|774.44|770.44|774.76|770.76|774.39|770.39|19
1619156530000|2021-04-23 05:42:10|774.49|770.49|774.45|770.45|774.67|770.67|774.2|770.2|19
1619156540000|2021-04-23 05:42:20|774.38|770.38|774.59|770.59|774.83|770.83|774.37|770.37|25
1619156550000|2021-04-23 05:42:30|774.49|770.49|774.38|770.38|774.69|770.69|774.34|770.34|21
1619156560000|2021-04-23 05:42:40|774.18|770.18|774.18|770.18|774.18|770.18|774.12|770.12|3
1619156570000|2021-04-23 05:42:50|774.17|770.17|774.36|770.36|774.38|770.38|774.17|770.17|3
1619156580000|2021-04-23 05:43:00|774.38|770.38|773.46|769.46|774.47|770.47|773.41|769.41|19
1619156590000|2021-04-23 05:43:10|773.37|769.37|772.28|768.28|773.39|769.39|772.28|768.28|4
1619156600000|2021-04-23 05:43:20|772.31|768.31|771.24|767.24|772.31|768.31|771.24|767.24|30
1619156610000|2021-04-23 05:43:30|771.23|767.23|772.38|768.38|772.38|768.38|771.22|767.22|25
1619156620000|2021-04-23 05:43:40|772.2|768.2|772.47|768.47|772.67|768.67|771.81|767.81|31
1619156630000|2021-04-23 05:43:50|772.46|768.46|772.33|768.33|772.72|768.72|772.26|768.26|33
1619156640000|2021-04-23 05:44:00|772.32|768.32|772.2|768.2|772.33|768.33|771.94|767.94|21
1619156650000|2021-04-23 05:44:10|772.21|768.21|772.44|768.44|772.54|768.54|772.03|768.03|31
1619156660000|2021-04-23 05:44:20|772.39|768.39|772.28|768.28|772.39|768.39|772.08|768.08|23
1619156670000|2021-04-23 05:44:30|772.27|768.27|772.51|768.51|772.51|768.51|772.12|768.12|19
1619156680000|2021-04-23 05:44:40|772.74|768.74|772.5|768.5|772.74|768.74|772.18|768.18|25
1619156690000|2021-04-23 05:44:50|772.52|768.52|772.21|768.21|772.79|768.79|772.13|768.13|29
1619156700000|2021-04-23 05:45:00|772.15|768.15|772.09|768.09|772.15|768.15|771.99|767.99|18
1619156710000|2021-04-23 05:45:10|772.15|768.15|772.79|768.79|773.63|769.63|772.15|768.15|20
1619156720000|2021-04-23 05:45:20|772.81|768.81|773.82|769.82|773.82|769.82|772.74|768.74|25
1619156730000|2021-04-23 05:45:30|773.84|769.84|773.81|769.81|774.28|770.28|773.68|769.68|19
1619156740000|2021-04-23 05:45:40|773.77|769.77|774.26|770.26|774.46|770.46|773.59|769.59|17
1619156750000|2021-04-23 05:45:50|773.98|769.98|773.81|769.81|774.26|770.26|773.59|769.59|11
1619156760000|2021-04-23 05:46:00|773.59|769.59|773.62|769.62|773.83|769.83|773.59|769.59|15
1619156770000|2021-04-23 05:46:10|773.59|769.59|773.89|769.89|773.89|769.89|773.55|769.55|19
1619156780000|2021-04-23 05:46:20|773.9|769.9|774.12|770.12|774.38|770.38|773.7|769.7|30
1619156790000|2021-04-23 05:46:30|774.09|770.09|774.84|770.84|775.1|771.1|773.79|769.79|31
1619156800000|2021-04-23 05:46:40|774.79|770.79|775.24|771.24|775.3|771.3|774.79|770.79|25
1619156810000|2021-04-23 05:46:50|775.27|771.27|775.74|771.74|775.74|771.74|775.27|771.27|10
1619156820000|2021-04-23 05:47:00|775.63|771.63|775.13|771.13|775.65|771.65|775.08|771.08|30
1619156830000|2021-04-23 05:47:10|775.11|771.11|776.29|772.29|776.29|772.29|774.82|770.82|33
1619156840000|2021-04-23 05:47:20|776.28|772.28|776.64|772.64|776.72|772.72|776.28|772.28|28
1619156850000|2021-04-23 05:47:30|776.94|772.94|777.29|773.29|777.43|773.43|776.86|772.86|27
1619156860000|2021-04-23 05:47:40|777.22|773.22|777.5|773.5|777.54|773.54|776.66|772.66|30
1619156870000|2021-04-23 05:47:50|777.49|773.49|777.36|773.36|777.53|773.53|777.2|773.2|19
1619156880000|2021-04-23 05:48:00|777.47|773.47|777.07|773.07|777.49|773.49|777.05|773.05|12
1619156900000|2021-04-23 05:48:20|777.14|773.14|777.14|773.14|777.45|773.45|777.14|773.14|17
1619156910000|2021-04-23 05:48:30|777.03|773.03|777|773|777.03|773.03|776.72|772.72|19
1619156920000|2021-04-23 05:48:40|777.01|773.01|776.94|772.94|777.11|773.11|776.86|772.86|22
1619156930000|2021-04-23 05:48:50|776.93|772.93|777.59|773.59|777.79|773.79|776.91|772.91|24
1619156940000|2021-04-23 05:49:00|777.57|773.57|777.3|773.3|777.65|773.65|777.19|773.19|26
1619156950000|2021-04-23 05:49:10|777.29|773.29|778.01|774.01|778.01|774.01|777.18|773.18|26
1619156960000|2021-04-23 05:49:20|778.13|774.13|779.27|775.27|779.27|775.27|778.12|774.12|22
1619156970000|2021-04-23 05:49:30|779.29|775.29|779.93|775.93|780.78|776.78|778.46|774.46|25
1619156980000|2021-04-23 05:49:40|779.62|775.62|780.47|776.47|780.5|776.5|779.4|775.4|23
1619156990000|2021-04-23 05:49:50|780.46|776.46|780.71|776.71|780.77|776.77|780.11|776.11|20
1619157000000|2021-04-23 05:50:00|780.79|776.79|780.57|776.57|780.99|776.99|779.88|775.88|23
1619157010000|2021-04-23 05:50:10|780.93|776.93|780.55|776.55|780.93|776.93|779.68|775.68|9
1619157020000|2021-04-23 05:50:20|780.13|776.13|778.2|774.2|780.47|776.47|778.2|774.2|23
1619157030000|2021-04-23 05:50:30|778.39|774.39|778.82|774.82|779.4|775.4|778.39|774.39|17
1619157040000|2021-04-23 05:50:40|778.76|774.76|778.51|774.51|779.18|775.18|778.51|774.51|19
1619157050000|2021-04-23 05:50:50|778.52|774.52|778.19|774.19|778.53|774.53|777.75|773.75|19
1619157060000|2021-04-23 05:51:00|777.7|773.7|777.31|773.31|777.7|773.7|777.31|773.31|6
1619157070000|2021-04-23 05:51:10|777.28|773.28|777.31|773.31|777.31|773.31|777.22|773.22|13
1619157080000|2021-04-23 05:51:20|777.42|773.42|777.42|773.42|777.42|773.42|777.41|773.41|3
1619157090000|2021-04-23 05:51:30|777.62|773.62|779.51|775.51|779.51|775.51|777.62|773.62|2
1619157100000|2021-04-23 05:51:40|779.02|775.02|779.15|775.15|779.15|775.15|778.39|774.39|7
1619157110000|2021-04-23 05:51:50|779.14|775.14|781.21|777.21|781.6|777.6|778.85|774.85|8
1619157120000|2021-04-23 05:52:00|781.14|777.14|781.01|777.01|781.6|777.6|780.79|776.79|16
1619157130000|2021-04-23 05:52:10|780.93|776.93|781.42|777.42|781.6|777.6|780.92|776.92|10
1619157140000|2021-04-23 05:52:20|781.41|777.41|780.21|776.21|781.41|777.41|780.21|776.21|9
1619157150000|2021-04-23 05:52:30|779.83|775.83|780.09|776.09|780.18|776.18|779.77|775.77|21
1619157160000|2021-04-23 05:52:40|780.17|776.17|779.95|775.95|780.17|776.17|779.73|775.73|10
1619157170000|2021-04-23 05:52:50|779.59|775.59|779.87|775.87|779.97|775.97|779.48|775.48|22
1619157180000|2021-04-23 05:53:00|779.51|775.51|779.13|775.13|779.59|775.59|779.13|775.13|19
1619157190000|2021-04-23 05:53:10|779.12|775.12|779.27|775.27|779.47|775.47|779.07|775.07|13
1619157200000|2021-04-23 05:53:20|779.37|775.37|779.53|775.53|779.53|775.53|779.37|775.37|5
1619157210000|2021-04-23 05:53:30|779.52|775.52|779.58|775.58|779.6|775.6|779.01|775.01|11
1619157220000|2021-04-23 05:53:40|779.74|775.74|780.75|776.75|780.75|776.75|779.74|775.74|19
1619157230000|2021-04-23 05:53:50|780.8|776.8|781.61|777.61|781.65|777.65|780.74|776.74|13
1619157240000|2021-04-23 05:54:00|780.27|776.27|779.28|775.28|781.62|777.62|776.99|770.17|28
1619157250000|2021-04-23 05:54:10|780.69|776.69|780.53|776.53|780.69|776.69|779.11|775.11|28
1619157260000|2021-04-23 05:54:20|780.51|776.51|781.25|777.25|781.25|777.25|780|776|31
1619157270000|2021-04-23 05:54:30|780.99|776.99|780.67|776.67|781.54|777.54|780.67|776.67|32
1619157280000|2021-04-23 05:54:40|780.62|776.62|780.74|776.74|781.24|777.24|780.01|776.01|27
1619157290000|2021-04-23 05:54:50|780.73|776.73|780.83|776.83|781.64|777.64|780.54|776.54|29
1619157300000|2021-04-23 05:55:00|780.79|776.79|780.15|776.15|781.56|777.56|780.15|776.15|21
1619157310000|2021-04-23 05:55:10|780.17|776.17|779.98|775.98|780.87|776.87|779.98|775.98|35
1619157320000|2021-04-23 05:55:20|780.26|776.26|780.3|776.3|780.91|776.91|780.1|776.1|30
1619157330000|2021-04-23 05:55:30|780.31|776.31|780.24|776.24|780.39|776.39|779.92|775.92|13
1619157340000|2021-04-23 05:55:40|780.04|776.04|780.77|776.77|780.77|776.77|780.04|776.04|13
1619157350000|2021-04-23 05:55:50|780.89|776.89|781.48|777.48|781.63|777.63|780.89|776.89|6
1619157360000|2021-04-23 05:56:00|781.59|777.59|781.49|777.49|781.59|777.59|781.24|777.24|9
1619157370000|2021-04-23 05:56:10|781.48|777.48|780.91|776.91|781.5|777.5|780.87|776.87|17
1619157380000|2021-04-23 05:56:20|780.88|776.88|780.2|776.2|781.01|777.01|780.12|776.12|30
1619157390000|2021-04-23 05:56:30|779.93|775.93|779.82|775.82|780.01|776.01|779.71|775.71|15
1619157400000|2021-04-23 05:56:40|779.98|775.98|780.5|776.5|780.51|776.51|779.93|775.93|14
1619157410000|2021-04-23 05:56:50|780.37|776.37|779.74|775.74|780.37|776.37|779.72|775.72|16
1619157420000|2021-04-23 05:57:00|779.83|775.83|779.15|775.15|779.88|775.88|779.15|775.15|23
1619157430000|2021-04-23 05:57:10|778.96|774.96|778.31|774.31|779.05|775.05|778.31|774.31|15
1619157440000|2021-04-23 05:57:20|778.46|774.46|778.3|774.3|778.77|774.77|778.3|774.3|23
1619157450000|2021-04-23 05:57:30|778.21|774.21|778.6|774.6|778.6|774.6|777.92|773.92|24
1619157460000|2021-04-23 05:57:40|778.62|774.62|778.69|774.69|778.82|774.82|778.6|774.6|17
1619157470000|2021-04-23 05:57:50|778.68|774.68|778.25|774.25|778.68|774.68|778.16|774.16|14
1619157480000|2021-04-23 05:58:00|778.1|774.1|778.1|774.1|778.21|774.21|778.1|774.1|7
1619157490000|2021-04-23 05:58:10|776.14|772.14|776.22|772.22|776.22|772.22|776.14|772.14|4
1619157500000|2021-04-23 05:58:20|776.33|772.33|776.26|772.26|776.74|772.74|776.26|772.26|27
1619157510000|2021-04-23 05:58:30|776.08|772.08|775.09|771.09|776.08|772.08|775.09|771.09|19
1619157520000|2021-04-23 05:58:40|775.13|771.13|775.35|771.35|775.95|771.95|775.11|771.11|25
1619157530000|2021-04-23 05:58:50|775.26|771.26|775.74|771.74|775.89|771.89|775.26|771.26|16
1619157540000|2021-04-23 05:59:00|775.85|771.85|775.18|771.18|776.07|772.07|775.15|771.15|21
1619157550000|2021-04-23 05:59:10|775.15|771.15|775.17|771.17|775.39|771.39|775.07|771.07|15
1619157560000|2021-04-23 05:59:20|775.16|771.16|774.92|770.92|775.16|771.16|774.68|770.68|14
1619157570000|2021-04-23 05:59:30|774.72|770.72|774.68|770.68|774.89|770.89|774.67|770.67|21
1619157580000|2021-04-23 05:59:40|774.67|770.67|775.4|771.4|775.54|771.54|774.64|770.64|24
1619157590000|2021-04-23 05:59:50|775.42|771.42|775.17|771.17|775.56|771.56|775.12|771.12|25
1619157600000|2021-04-23 06:00:00|775.14|771.14|775.33|771.33|775.83|771.83|775.14|771.14|24
1619157610000|2021-04-23 06:00:10|775.28|771.28|775.14|771.14|775.28|771.28|775.14|771.14|3
1619157630000|2021-04-23 06:00:30|773.82|769.82|773.74|769.74|773.89|769.89|773.66|769.66|13
1619157640000|2021-04-23 06:00:40|773.67|769.67|773.04|769.04|773.67|769.67|773.02|769.02|4
1619157650000|2021-04-23 06:00:50|773.07|769.07|773.08|769.08|773.37|769.37|773.07|769.07|6
1619157660000|2021-04-23 06:01:00|773.15|769.15|774.02|770.02|774.39|770.39|773.15|769.15|21
1619157670000|2021-04-23 06:01:10|774.09|770.09|772.86|768.86|774.1|770.1|772.78|768.78|18
1619157680000|2021-04-23 06:01:20|772.93|768.93|773.09|769.09|773.13|769.13|772.52|768.52|17
1619157690000|2021-04-23 06:01:30|773.21|769.21|773.32|769.32|773.32|769.32|772.99|768.99|12
1619157700000|2021-04-23 06:01:40|773.54|769.54|773.44|769.44|773.54|769.54|773.17|769.17|28
1619157710000|2021-04-23 06:01:50|773.06|769.06|772.07|768.07|773.11|769.11|772.07|768.07|4
1619157720000|2021-04-23 06:02:00|772.32|768.32|772.95|768.95|772.95|768.95|772.32|768.32|14
1619157730000|2021-04-23 06:02:10|772.96|768.96|772.69|768.69|773|769|772.55|768.55|31
1619157740000|2021-04-23 06:02:20|772.7|768.7|772.61|768.61|772.76|768.76|772.43|768.43|28
1619157750000|2021-04-23 06:02:30|772.62|768.62|772.29|768.29|772.64|768.64|772.29|768.29|23
1619157760000|2021-04-23 06:02:40|771.86|767.86|771.38|767.38|771.86|767.86|771.38|767.38|6
1619157770000|2021-04-23 06:02:50|771.29|767.29|770.47|766.47|771.47|767.47|770.46|766.46|19
1619157780000|2021-04-23 06:03:00|770.38|766.38|771.55|767.55|771.99|767.99|770.38|766.38|27
1619157790000|2021-04-23 06:03:10|771.79|767.79|770.31|766.31|771.8|767.8|770.31|766.31|23
1619157800000|2021-04-23 06:03:20|770.32|766.32|770.1|766.1|770.66|766.66|770.1|766.1|20
1619157810000|2021-04-23 06:03:30|770.18|766.18|769.6|765.6|770.18|766.18|769.6|765.6|3
1619157820000|2021-04-23 06:03:40|769.58|765.58|769.96|765.96|769.96|765.96|769.52|765.52|27
1619157830000|2021-04-23 06:03:50|769.93|765.93|770.05|766.05|770.25|766.25|769.92|765.92|19
1619157840000|2021-04-23 06:04:00|769.7|765.7|769.57|765.57|769.93|765.93|769.57|765.57|22
1619157850000|2021-04-23 06:04:10|769.59|765.59|769.84|765.84|769.86|765.86|769.59|765.59|12
1619157860000|2021-04-23 06:04:20|769.86|765.86|769.17|765.17|769.86|765.86|769.14|765.14|13
1619157870000|2021-04-23 06:04:30|769.15|765.15|768.52|764.52|769.15|765.15|768.52|764.52|16
1619157880000|2021-04-23 06:04:40|768.51|764.51|767.71|763.71|768.51|764.51|767.66|763.66|26
1619157890000|2021-04-23 06:04:50|767.83|763.83|766.8|762.8|767.84|763.84|766.76|762.76|15
1619157900000|2021-04-23 06:05:00|766.74|762.74|767.46|763.46|767.46|763.46|766.74|762.74|11
1619157910000|2021-04-23 06:05:10|767.53|763.53|766.95|762.95|768.02|764.02|766.95|762.95|17
1619157920000|2021-04-23 06:05:20|767.02|763.02|767.19|763.19|767.19|763.19|766.92|762.92|6
1619157930000|2021-04-23 06:05:30|767.06|763.06|767.39|763.39|767.39|763.39|767.02|763.02|11
1619157940000|2021-04-23 06:05:40|767.27|763.27|766.93|762.93|767.27|763.27|766.76|762.76|16
1619157950000|2021-04-23 06:05:50|766.88|762.88|767.47|763.47|767.47|763.47|766.78|762.78|7
1619157960000|2021-04-23 06:06:00|767.43|763.43|767.12|763.12|767.47|763.47|767.12|763.12|18
1619157970000|2021-04-23 06:06:10|767.25|763.25|766.93|762.93|767.39|763.39|766.89|762.89|20
1619157980000|2021-04-23 06:06:20|767.01|763.01|766.79|762.79|767.01|763.01|766.79|762.79|8
1619157990000|2021-04-23 06:06:30|766.8|762.8|766.77|762.77|766.82|762.82|766.77|762.77|7
1619158000000|2021-04-23 06:06:40|766.79|762.79|766.57|762.57|766.79|762.79|766.4|762.4|14
1619158010000|2021-04-23 06:06:50|766.58|762.58|766.39|762.39|766.58|762.58|766.38|762.38|9
1619158020000|2021-04-23 06:07:00|766.38|762.38|765.63|761.63|766.48|762.48|765.37|761.37|9
1619158030000|2021-04-23 06:07:10|765.68|761.68|765.99|761.99|765.99|761.99|765.62|761.62|11
1619158040000|2021-04-23 06:07:20|765.97|761.97|765.87|761.87|765.97|761.97|765.82|761.82|16
1619158050000|2021-04-23 06:07:30|765.84|761.84|765.86|761.86|765.98|761.98|765.83|761.83|13
1619158060000|2021-04-23 06:07:40|765.9|761.9|765.57|761.57|765.91|761.91|765.56|761.56|13
1619158070000|2021-04-23 06:07:50|765.55|761.55|765.3|761.3|765.57|761.57|765.29|761.29|15
1619158080000|2021-04-23 06:08:00|765.31|761.31|765.3|761.3|765.32|761.32|765.3|761.3|3
1619158090000|2021-04-23 06:08:10|765.29|761.29|765.3|761.3|765.3|761.3|765.29|761.29|2
1619158100000|2021-04-23 06:08:20|765.26|761.26|765.11|761.11|765.38|761.38|765.1|761.1|13
1619158110000|2021-04-23 06:08:30|765.05|761.05|765.08|761.08|765.12|761.12|764.98|760.98|12
1619158120000|2021-04-23 06:08:40|765.2|761.2|764.99|760.99|765.2|761.2|764.99|760.99|4
1619158140000|2021-04-23 06:09:00|765.03|761.03|764.97|760.97|765.23|761.23|764.97|760.97|8
1619158150000|2021-04-23 06:09:10|765|761|766.5|762.5|766.51|762.51|765|761|25
1619158160000|2021-04-23 06:09:20|766.45|762.45|767.48|763.48|767.48|763.48|766.45|762.45|20
1619158170000|2021-04-23 06:09:30|767.45|763.45|768.14|764.14|768.28|764.28|767.32|763.32|25
1619158180000|2021-04-23 06:09:40|767.46|763.46|770.26|766.26|770.26|766.26|767.46|763.46|12
1619158190000|2021-04-23 06:09:50|770.31|766.31|770.06|766.06|770.92|766.92|770.02|766.02|26
1619158200000|2021-04-23 06:10:00|770.03|766.03|769.91|765.91|770.03|766.03|769.04|765.04|19
1619158210000|2021-04-23 06:10:10|769.96|765.96|771.07|767.07|771.1|767.1|769.96|765.96|17
1619158220000|2021-04-23 06:10:20|771.44|767.44|771.44|767.44|772.02|768.02|771.16|767.16|22
1619158230000|2021-04-23 06:10:30|771.54|767.54|771.81|767.81|772.05|768.05|771.41|767.41|22
1619158240000|2021-04-23 06:10:40|771.78|767.78|771.39|767.39|771.93|767.93|771.37|767.37|23
1619158250000|2021-04-23 06:10:50|771.5|767.5|771.23|767.23|771.5|767.5|771.07|767.07|24
1619158260000|2021-04-23 06:11:00|771.24|767.24|772.28|768.28|772.28|768.28|771.24|767.24|18
1619158270000|2021-04-23 06:11:10|772.27|768.27|771.68|767.68|772.27|768.27|771.68|767.68|22
1619158280000|2021-04-23 06:11:20|771.66|767.66|770.93|766.93|771.66|767.66|770.93|766.93|14
1619158290000|2021-04-23 06:11:30|770.95|766.95|770.22|766.22|771.02|767.02|770.22|766.22|17
1619158300000|2021-04-23 06:11:40|770.18|766.18|768.92|764.92|770.26|766.26|768.84|764.84|18
1619158310000|2021-04-23 06:11:50|768.95|764.95|768.76|764.76|769|765|768.71|764.71|23
1619158320000|2021-04-23 06:12:00|768.75|764.75|768.27|764.27|768.75|764.75|767.55|763.55|16
1619158330000|2021-04-23 06:12:10|768.26|764.26|768.08|764.08|768.27|764.27|768|764|10
1619158340000|2021-04-23 06:12:20|768.04|764.04|766.45|762.45|768.14|764.14|766.34|762.34|11
1619158350000|2021-04-23 06:12:30|766.41|762.41|766.46|762.46|766.46|762.46|766.4|762.4|8
1619158360000|2021-04-23 06:12:40|766.45|762.45|767.1|763.1|767.22|763.22|766.07|762.07|23
1619158370000|2021-04-23 06:12:50|767.46|763.46|767.54|763.54|767.54|763.54|767.15|763.15|30
1619158380000|2021-04-23 06:13:00|767.55|763.55|768.82|764.82|768.84|764.84|767.48|763.48|37
1619158390000|2021-04-23 06:13:10|769.01|765.01|770.75|766.75|770.82|766.82|769|765|34
1619158400000|2021-04-23 06:13:20|770.63|766.63|770.86|766.86|770.99|766.99|770.13|766.13|36
1619158410000|2021-04-23 06:13:30|770.83|766.83|771.15|767.15|771.25|767.25|770.83|766.83|30
1619158420000|2021-04-23 06:13:40|771.19|767.19|771.32|767.32|771.33|767.33|770.91|766.91|33
1619158430000|2021-04-23 06:13:50|771.37|767.37|771.88|767.88|771.91|767.91|771.37|767.37|22
1619158440000|2021-04-23 06:14:00|771.75|767.75|771.6|767.6|771.8|767.8|771.11|767.11|34
1619158450000|2021-04-23 06:14:10|771.61|767.61|772.8|768.8|772.93|768.93|771.58|767.58|30
1619158460000|2021-04-23 06:14:20|772.82|768.82|772.65|768.65|772.91|768.91|772.17|768.17|35
1619158470000|2021-04-23 06:14:30|772.66|768.66|771.88|767.88|772.7|768.7|771.79|767.79|31
1619158480000|2021-04-23 06:14:40|771.86|767.86|771.79|767.79|771.96|767.96|771.32|767.32|28
1619158490000|2021-04-23 06:14:50|770.24|766.24|770.68|766.68|770.75|766.75|769.91|765.91|31
1619158500000|2021-04-23 06:15:00|770.58|766.58|769.43|765.43|770.58|766.58|769.38|765.38|28
1619158510000|2021-04-23 06:15:10|769.45|765.45|769.75|765.75|769.82|765.82|769.45|765.45|30
1619158520000|2021-04-23 06:15:20|769.72|765.72|768.3|764.3|769.76|765.76|768.25|764.25|31
1619158530000|2021-04-23 06:15:30|767.36|763.36|767.35|763.35|767.99|763.99|767.13|763.13|36
1619158540000|2021-04-23 06:15:40|767.37|763.37|767.02|763.02|767.47|763.47|766.43|762.43|26
1619158550000|2021-04-23 06:15:50|766.99|762.99|766.27|762.27|767.03|763.03|765.95|761.95|15
1619158560000|2021-04-23 06:16:00|765.99|761.99|765.35|761.35|766.06|762.06|765.26|761.26|20
1619158570000|2021-04-23 06:16:10|765.25|761.25|765.35|761.35|765.35|761.35|765.24|761.24|8
1619158580000|2021-04-23 06:16:20|765.22|761.22|764.53|760.53|765.35|761.35|764.24|760.24|30
1619158590000|2021-04-23 06:16:30|764.39|760.39|762.73|758.73|764.53|760.53|762.7|758.7|13
1619158600000|2021-04-23 06:16:40|763.01|759.01|763.01|759.01|763.01|759.01|762.65|758.65|10
1619158610000|2021-04-23 06:16:50|762.95|758.95|762.36|758.36|763.01|759.01|762.36|758.36|8
1619158620000|2021-04-23 06:17:00|761.35|757.35|761.29|757.29|761.72|757.72|761.2|757.2|21
1619158630000|2021-04-23 06:17:10|761.33|757.33|760.57|756.57|761.4|757.4|760.57|756.57|33
1619158640000|2021-04-23 06:17:20|760.51|756.51|761.37|757.37|761.41|757.41|759.97|755.97|36
1619158650000|2021-04-23 06:17:30|761.39|757.39|762.13|758.13|762.34|758.34|761.39|757.39|35
1619158660000|2021-04-23 06:17:40|761.94|757.94|761.15|757.15|761.94|757.94|760.95|756.95|34
1619158670000|2021-04-23 06:17:50|761.11|757.11|761.08|757.08|761.2|757.2|760.86|756.86|35
1619158680000|2021-04-23 06:18:00|760.91|756.91|761.24|757.24|761.25|757.25|760.45|756.45|39
1619158690000|2021-04-23 06:18:10|761.13|757.13|761.89|757.89|762.17|758.17|761.13|757.13|38
1619158700000|2021-04-23 06:18:20|761.88|757.88|761.66|757.66|762.36|758.36|761.46|757.46|34
1619158710000|2021-04-23 06:18:30|761.65|757.65|762.07|758.07|762.07|758.07|761.49|757.49|33
1619158720000|2021-04-23 06:18:40|762.06|758.06|762.1|758.1|762.35|758.35|761.86|757.86|32
1619158730000|2021-04-23 06:18:50|762.55|758.55|760.52|756.52|762.55|758.55|760.52|756.52|34
1619158740000|2021-04-23 06:19:00|760.38|756.38|760.72|756.72|760.85|756.85|759.67|755.67|30
1619158750000|2021-04-23 06:19:10|761.08|757.08|760.39|756.39|761.56|757.56|760.25|756.25|34
1619158760000|2021-04-23 06:19:20|760.52|756.52|760.05|756.05|760.52|756.52|759.55|755.55|31
1619158770000|2021-04-23 06:19:30|760.1|756.1|760.28|756.28|760.35|756.35|759.94|755.94|33
1619158780000|2021-04-23 06:19:40|760.21|756.21|759.48|755.48|760.29|756.29|759.48|755.48|35
1619158790000|2021-04-23 06:19:50|759.42|755.42|759.44|755.44|759.54|755.54|759.21|755.21|29
1619158800000|2021-04-23 06:20:00|759.3|755.3|760.68|756.68|760.92|756.92|759.14|755.14|37
1619158810000|2021-04-23 06:20:10|760.92|756.92|760.6|756.6|761.08|757.08|760.36|756.36|32
1619158820000|2021-04-23 06:20:20|760.62|756.62|761.63|757.63|761.63|757.63|760.56|756.56|27
1619158830000|2021-04-23 06:20:30|761.64|757.64|762.18|758.18|762.22|758.22|761.64|757.64|27
1619158840000|2021-04-23 06:20:40|762.23|758.23|762.26|758.26|762.26|758.26|761.68|757.68|24
1619158850000|2021-04-23 06:20:50|762.51|758.51|762.34|758.34|762.56|758.56|762.09|758.09|31
1619158860000|2021-04-23 06:21:00|762.47|758.47|761.66|757.66|762.72|758.72|761.65|757.65|36
1619158870000|2021-04-23 06:21:10|761.65|757.65|760.54|756.54|761.77|757.77|760.21|756.21|38
1619158880000|2021-04-23 06:21:20|760.47|756.47|761.06|757.06|761.24|757.24|760.11|756.11|33
1619158890000|2021-04-23 06:21:30|760.93|756.93|759.69|755.69|760.99|756.99|759.49|755.49|34
1619158900000|2021-04-23 06:21:40|759.83|755.83|759.46|755.46|760.4|756.4|759.46|755.46|34
1619158910000|2021-04-23 06:21:50|759.43|755.43|759.03|755.03|759.66|755.66|758.57|754.57|33
1619158920000|2021-04-23 06:22:00|759.05|755.05|759.32|755.32|759.61|755.61|759.05|755.05|31
1619158930000|2021-04-23 06:22:10|759.33|755.33|758.93|754.93|759.33|755.33|758.82|754.82|37
1619158940000|2021-04-23 06:22:20|758.97|754.97|759.08|755.08|759.27|755.27|758.12|754.12|36
1619158950000|2021-04-23 06:22:30|758.83|754.83|759.69|755.69|760.11|756.11|758.8|754.8|34
1619158960000|2021-04-23 06:22:40|759.72|755.72|759.68|755.68|759.72|755.72|758.96|754.96|26
1619158970000|2021-04-23 06:22:50|759.7|755.7|761.21|757.21|761.21|757.21|759.7|755.7|26
1619158980000|2021-04-23 06:23:00|761.22|757.22|762.84|758.84|762.84|758.84|761.22|757.22|38
1619158990000|2021-04-23 06:23:10|762.81|758.81|764.26|760.26|764.26|760.26|762.68|758.68|28
1619159000000|2021-04-23 06:23:20|764.21|760.21|764.48|760.48|764.53|760.53|763.8|759.8|23
1619159010000|2021-04-23 06:23:30|764.5|760.5|763.87|759.87|764.51|760.51|763.83|759.83|24
1619159020000|2021-04-23 06:23:40|763.88|759.88|763.71|759.71|763.88|759.88|762.82|758.82|29
1619159030000|2021-04-23 06:23:50|763.64|759.64|762.5|758.5|763.66|759.66|762.16|758.16|34
1619159040000|2021-04-23 06:24:00|762.36|758.36|762.29|758.29|762.38|758.38|762.1|758.1|30
1619159050000|2021-04-23 06:24:10|762.12|758.12|760.24|756.24|762.5|758.5|760.06|756.06|36
1619159060000|2021-04-23 06:24:20|760.26|756.26|759.05|755.05|760.33|756.33|758.92|754.92|31
1619159070000|2021-04-23 06:24:30|759.04|755.04|758.86|754.86|759.48|755.48|758.86|754.86|34
1619159080000|2021-04-23 06:24:40|758.8|754.8|758.99|754.99|759.18|755.18|758.65|754.65|35
1619159090000|2021-04-23 06:24:50|759|755|758.97|754.97|759.31|755.31|758.92|754.92|30
1619159100000|2021-04-23 06:25:00|759.06|755.06|759.99|755.99|759.99|755.99|758.61|754.61|35
1619159110000|2021-04-23 06:25:10|760.01|756.01|759.44|755.44|760.1|756.1|759.04|755.04|31
1619159120000|2021-04-23 06:25:20|759.38|755.38|758.88|754.88|759.43|755.43|758.81|754.81|32
1619159130000|2021-04-23 06:25:30|758.91|754.91|758.22|754.22|759.04|755.04|758.13|754.13|39
1619159140000|2021-04-23 06:25:40|758.26|754.26|757.14|753.14|758.26|754.26|757.14|753.14|32
1619159150000|2021-04-23 06:25:50|757.23|753.23|756.7|752.7|757.23|753.23|756.37|752.37|38
1619159160000|2021-04-23 06:26:00|756.48|752.48|757.96|753.96|757.96|753.96|756.31|752.31|32
1619159170000|2021-04-23 06:26:10|757.83|753.83|758.42|754.42|758.6|754.6|757.81|753.81|33
1619159180000|2021-04-23 06:26:20|758.44|754.44|757.08|753.08|758.44|754.44|756.83|752.83|37
1619159190000|2021-04-23 06:26:30|757.18|753.18|758.38|754.38|758.47|754.47|757.16|753.16|33
1619159200000|2021-04-23 06:26:40|758.49|754.49|758.01|754.01|758.75|754.75|757.7|753.7|36
1619159210000|2021-04-23 06:26:50|757.99|753.99|759|755|759.02|755.02|757.99|753.99|34
1619159220000|2021-04-23 06:27:00|758.92|754.92|760.16|756.16|760.2|756.2|758.71|754.71|28
1619159230000|2021-04-23 06:27:10|760.12|756.12|760.5|756.5|760.5|756.5|760.03|756.03|36
1619159240000|2021-04-23 06:27:20|760.45|756.45|761.24|757.24|761.36|757.36|760.14|756.14|34
1619159250000|2021-04-23 06:27:30|761.59|757.59|762.18|758.18|762.18|758.18|760.07|756.07|23
1619159260000|2021-04-23 06:27:40|762.12|758.12|762.26|758.26|762.39|758.39|762.05|758.05|29
1619159270000|2021-04-23 06:27:50|762.29|758.29|761.08|757.08|762.29|758.29|761.03|757.03|37
1619159280000|2021-04-23 06:28:00|760.98|756.98|761.55|757.55|761.55|757.55|760.72|756.72|36
1619159290000|2021-04-23 06:28:10|761.59|757.59|761.5|757.5|762.53|758.53|761.5|757.5|38
1619159300000|2021-04-23 06:28:20|761.65|757.65|760.41|756.41|761.65|757.65|760.39|756.39|32
1619159310000|2021-04-23 06:28:30|760.4|756.4|759.1|755.1|760.64|756.64|759.04|755.04|33
1619159320000|2021-04-23 06:28:40|758.88|754.88|758.11|754.11|759.03|755.03|757.53|753.53|36
1619159330000|2021-04-23 06:28:50|757.83|753.83|757.82|753.82|758.6|754.6|757.41|753.41|36
1619159340000|2021-04-23 06:29:00|757.81|753.81|757.44|753.44|757.81|753.81|757.19|753.19|36
1619159350000|2021-04-23 06:29:10|757.41|753.41|755.85|751.85|757.48|753.48|755.83|751.83|34
1619159360000|2021-04-23 06:29:20|755.81|751.81|756.68|752.68|756.68|752.68|755.43|751.43|25
1619159370000|2021-04-23 06:29:30|756.52|752.52|756.11|752.11|756.61|752.61|755.89|751.89|38
1619159380000|2021-04-23 06:29:40|756.1|752.1|757.85|753.85|757.85|753.85|756.1|752.1|25
1619159390000|2021-04-23 06:29:50|757.84|753.84|759.21|755.21|759.62|755.62|757.83|753.83|27
1619159400000|2021-04-23 06:30:00|759.18|755.18|758.96|754.96|759.18|755.18|758.47|754.47|27
1619159410000|2021-04-23 06:30:10|759.13|755.13|760.74|756.74|760.74|756.74|759.12|755.12|34
1619159420000|2021-04-23 06:30:20|760.71|756.71|761.11|757.11|761.15|757.15|760.07|756.07|36
1619159430000|2021-04-23 06:30:30|761.12|757.12|762.19|758.19|762.21|758.21|761.06|757.06|19
1619159440000|2021-04-23 06:30:40|762.22|758.22|762.99|758.99|763.6|759.6|762.21|758.21|26
1619159450000|2021-04-23 06:30:50|763|759|762.41|758.41|763.23|759.23|762.17|758.17|29
1619159460000|2021-04-23 06:31:00|762.38|758.38|763.73|759.73|763.8|759.8|762.01|758.01|39
1619159470000|2021-04-23 06:31:10|763.74|759.74|763.35|759.35|763.79|759.79|762.82|758.82|35
1619159480000|2021-04-23 06:31:20|763.32|759.32|763.89|759.89|764.28|760.28|763.28|759.28|32
1619159490000|2021-04-23 06:31:30|764.03|760.03|764.08|760.08|764.27|760.27|763.69|759.69|29
1619159500000|2021-04-23 06:31:40|764|760|765.23|761.23|765.23|761.23|763.96|759.96|29
1619159510000|2021-04-23 06:31:50|765.35|761.35|765.76|761.76|765.76|761.76|765.35|761.35|19
1619159520000|2021-04-23 06:32:00|765.73|761.73|764.29|760.29|765.73|761.73|764.19|760.19|35
1619159530000|2021-04-23 06:32:10|764.24|760.24|765.37|761.37|765.37|761.37|764.11|760.11|33
1619159540000|2021-04-23 06:32:20|765.44|761.44|764.62|760.62|765.7|761.7|764.62|760.62|35
1619159550000|2021-04-23 06:32:30|764.59|760.59|762.96|758.96|764.59|760.59|762.83|758.83|35
1619159560000|2021-04-23 06:32:40|762.61|758.61|762.48|758.48|762.62|758.62|762.26|758.26|28
1619159570000|2021-04-23 06:32:50|762.51|758.51|760.37|756.37|762.65|758.65|760.37|756.37|33
1619159580000|2021-04-23 06:33:00|760.35|756.35|761.34|757.34|761.44|757.44|760.19|756.19|33
1619159590000|2021-04-23 06:33:10|761.14|757.14|759.65|755.65|761.2|757.2|759.65|755.65|35
1619159600000|2021-04-23 06:33:20|759.24|755.24|759.01|755.01|760.36|756.36|759.01|755.01|35
1619159610000|2021-04-23 06:33:30|759.39|755.39|758.3|754.3|759.39|755.39|757.74|753.74|35
1619159620000|2021-04-23 06:33:40|758.12|754.12|757.42|753.42|758.68|754.68|757.41|753.41|28
1619159630000|2021-04-23 06:33:50|757.45|753.45|758.86|754.86|759.01|755.01|757.29|753.29|36
1619159640000|2021-04-23 06:34:00|759.15|755.15|759.24|755.24|759.91|755.91|759.15|755.15|28
1619159650000|2021-04-23 06:34:10|759.2|755.2|757.75|753.75|759.23|755.23|757.69|753.69|35
1619159660000|2021-04-23 06:34:20|757.78|753.78|758.26|754.26|758.53|754.53|757.78|753.78|34
1619159670000|2021-04-23 06:34:30|758.28|754.28|758.24|754.24|758.68|754.68|757.96|753.96|31
1619159680000|2021-04-23 06:34:40|758.22|754.22|757.89|753.89|758.22|754.22|757.62|753.62|27
1619159690000|2021-04-23 06:34:50|757.86|753.86|757.38|753.38|757.86|753.86|757.12|753.12|36
1619159700000|2021-04-23 06:35:00|757.59|753.59|758.64|754.64|758.99|754.99|757.48|753.48|37
1619159710000|2021-04-23 06:35:10|758.63|754.63|758.49|754.49|759.03|755.03|758.1|754.1|23
1619159720000|2021-04-23 06:35:20|758.48|754.48|757.87|753.87|759.19|755.19|757.87|753.87|32
1619159730000|2021-04-23 06:35:30|757.84|753.84|756.79|752.79|757.84|753.84|756.67|752.67|37
1619159740000|2021-04-23 06:35:40|756.8|752.8|756.04|752.04|756.89|752.89|756.04|752.04|31
1619159750000|2021-04-23 06:35:50|756.02|752.02|756.05|752.05|756.22|752.22|755.67|751.67|32
1619159760000|2021-04-23 06:36:00|755.85|751.85|756.25|752.25|756.25|752.25|755.85|751.85|29
1619159770000|2021-04-23 06:36:10|756.29|752.29|755.49|751.49|756.39|752.39|755.05|751.05|36
1619159780000|2021-04-23 06:36:20|755.74|751.74|754.65|750.65|755.74|751.74|754.65|750.65|31
1619159790000|2021-04-23 06:36:30|754.6|750.6|754.3|750.3|754.94|750.94|753.77|749.77|36
1619159800000|2021-04-23 06:36:40|754.25|750.25|753.19|749.19|754.28|750.28|753.16|749.16|38
1619159810000|2021-04-23 06:36:50|753.17|749.17|753.01|749.01|753.29|749.29|752.99|748.99|32
1619159820000|2021-04-23 06:37:00|753|749|755.64|751.64|755.64|751.64|752.99|748.99|34
1619159830000|2021-04-23 06:37:10|755.68|751.68|754.6|750.6|755.68|751.68|754.42|750.42|39
1619159840000|2021-04-23 06:37:20|754.54|750.54|754.8|750.8|754.9|750.9|753.95|749.95|37
1619159850000|2021-04-23 06:37:30|754.83|750.83|756.12|752.12|756.17|752.17|754.83|750.83|31
1619159860000|2021-04-23 06:37:40|756.02|752.02|756.95|752.95|757.01|753.01|755.59|751.59|33
1619159870000|2021-04-23 06:37:50|757.03|753.03|756.46|752.46|757.03|753.03|755.96|751.96|32
1619159880000|2021-04-23 06:38:00|756.39|752.39|758.33|754.33|758.47|754.47|756.39|752.39|32
1619159890000|2021-04-23 06:38:10|758.32|754.32|758.57|754.57|759.1|755.1|758.25|754.25|24
1619159900000|2021-04-23 06:38:20|758.31|754.31|757.56|753.56|758.38|754.38|757.56|753.56|37
1619159910000|2021-04-23 06:38:30|757.49|753.49|756.81|752.81|757.58|753.58|756.66|752.66|35
1619159920000|2021-04-23 06:38:40|756.88|752.88|757.95|753.95|757.95|753.95|755.88|751.88|35
1619159930000|2021-04-23 06:38:50|758.05|754.05|759.31|755.31|759.32|755.32|757.97|753.97|31
1619159940000|2021-04-23 06:39:00|759.32|755.32|757.89|753.89|759.32|755.32|757.47|753.47|37
1619159950000|2021-04-23 06:39:10|757.96|753.96|759.21|755.21|759.4|755.4|757.89|753.89|33
1619159960000|2021-04-23 06:39:20|759.28|755.28|757.28|753.28|759.4|755.4|757.26|753.26|32
1619159970000|2021-04-23 06:39:30|757.2|753.2|756.86|752.86|757.34|753.34|756.86|752.86|30
1619159980000|2021-04-23 06:39:40|756.85|752.85|759.3|755.3|759.67|755.67|755.99|751.99|15
1619159990000|2021-04-23 06:39:50|757.86|753.86|757.31|753.31|758.04|754.04|756.24|752.24|25
1619160000000|2021-04-23 06:40:00|756.99|752.99|756.83|752.83|756.99|752.99|756.45|752.45|8
1619160010000|2021-04-23 06:40:10|756.38|752.38|756.83|752.83|756.83|752.83|756.12|752.12|12
1619160020000|2021-04-23 06:40:20|756.19|752.19|755.9|751.9|756.83|752.83|755.83|751.83|11
1619160030000|2021-04-23 06:40:30|755.83|751.83|755.83|751.83|756.83|752.83|755.5|751.5|11
1619160040000|2021-04-23 06:40:40|755.9|751.9|755.83|751.83|756.12|752.12|755.83|751.83|8
1619160050000|2021-04-23 06:40:50|755.16|751.16|756.46|752.46|756.83|752.83|755.16|751.16|17
1619160060000|2021-04-23 06:41:00|756.48|752.48|757.68|753.68|757.7|753.7|756.42|752.42|37
1619160070000|2021-04-23 06:41:10|757.74|753.74|758.17|754.17|758.83|754.83|757.74|753.74|34
1619160080000|2021-04-23 06:41:20|758.16|754.16|760.15|756.15|760.24|756.24|758.15|754.15|30
1619160090000|2021-04-23 06:41:30|760.19|756.19|760.93|756.93|761.77|757.77|760.19|756.19|36
1619160100000|2021-04-23 06:41:40|761.02|757.02|761.72|757.72|762|758|761.02|757.02|31
1619160110000|2021-04-23 06:41:50|761.66|757.66|761.01|757.01|761.7|757.7|760.57|756.57|33
1619160120000|2021-04-23 06:42:00|761.03|757.03|761.63|757.63|762.09|758.09|761.03|757.03|33
1619160130000|2021-04-23 06:42:10|761.31|757.31|759.72|755.72|761.42|757.42|759.71|755.71|27
1619160140000|2021-04-23 06:42:20|759.65|755.65|760.17|756.17|760.18|756.18|759.65|755.65|30
1619160150000|2021-04-23 06:42:30|760.18|756.18|761.35|757.35|761.63|757.63|760.18|756.18|30
1619160160000|2021-04-23 06:42:40|761.39|757.39|759.97|755.97|761.48|757.48|759.95|755.95|33
1619160170000|2021-04-23 06:42:50|759.98|755.98|761.04|757.04|761.08|757.08|759.98|755.98|29
1619160180000|2021-04-23 06:43:00|760.91|756.91|761|757|761.01|757.01|760.81|756.81|30
1619160190000|2021-04-23 06:43:10|760.99|756.99|762.13|758.13|762.13|758.13|760.97|756.97|26
1619160200000|2021-04-23 06:43:20|762.12|758.12|762.05|758.05|762.12|758.12|762.02|758.02|13
1619160210000|2021-04-23 06:43:30|762.08|758.08|762.44|758.44|762.46|758.46|762.05|758.05|26
1619160220000|2021-04-23 06:43:40|762.47|758.47|762.43|758.43|762.52|758.52|762.3|758.3|29
1619160230000|2021-04-23 06:43:50|762.44|758.44|762.4|758.4|762.6|758.6|762.4|758.4|17
1619160240000|2021-04-23 06:44:00|762.41|758.41|762.73|758.73|762.73|758.73|762.41|758.41|22
1619160250000|2021-04-23 06:44:10|762.63|758.63|762.73|758.73|762.77|758.77|762.53|758.53|22
1619160260000|2021-04-23 06:44:20|762.79|758.79|763.34|759.34|763.85|759.85|762.79|758.79|22
1619160270000|2021-04-23 06:44:30|763.33|759.33|763.25|759.25|763.7|759.7|763.23|759.23|31
1619160280000|2021-04-23 06:44:40|763.51|759.51|764.11|760.11|764.27|760.27|762.94|758.94|30
1619160290000|2021-04-23 06:44:50|764.19|760.19|764.06|760.06|764.25|760.25|763.9|759.9|22
1619160300000|2021-04-23 06:45:00|764.04|760.04|764.44|760.44|764.44|760.44|764.04|760.04|28
1619160310000|2021-04-23 06:45:10|764.88|760.88|766.08|762.08|766.08|762.08|764.88|760.88|32
1619160320000|2021-04-23 06:45:20|766.09|762.09|767.9|763.9|767.9|763.9|766.09|762.09|32
1619160330000|2021-04-23 06:45:30|768.13|764.13|768.03|764.03|769.31|765.31|766.95|762.95|33
1619160340000|2021-04-23 06:45:40|768.02|764.02|769.4|765.4|769.4|765.4|766.99|762.99|29
1619160350000|2021-04-23 06:45:50|769.77|765.77|769.87|765.87|770.09|766.09|769.68|765.68|29
1619160360000|2021-04-23 06:46:00|769.82|765.82|771.72|767.72|771.72|767.72|769.82|765.82|37
1619160370000|2021-04-23 06:46:10|770.94|766.94|770.61|766.61|772.19|768.19|770.61|766.61|36
1619160380000|2021-04-23 06:46:20|770.72|766.72|770.9|766.9|771.37|767.37|770.67|766.67|39
1619160390000|2021-04-23 06:46:30|770.81|766.81|770.17|766.17|770.85|766.85|770.11|766.11|30
1619160400000|2021-04-23 06:46:40|770.18|766.18|770.29|766.29|770.86|766.86|770.16|766.16|36
1619160410000|2021-04-23 06:46:50|770.33|766.33|771.03|767.03|771.03|767.03|770.22|766.22|31
1619160420000|2021-04-23 06:47:00|771.04|767.04|771.38|767.38|771.59|767.59|771.04|767.04|26
1619160430000|2021-04-23 06:47:10|771.35|767.35|771.39|767.39|771.58|767.58|771.26|767.26|27
1619160440000|2021-04-23 06:47:20|771.38|767.38|770.2|766.2|771.38|767.38|770.2|766.2|36
1619160450000|2021-04-23 06:47:30|770.16|766.16|770.87|766.87|770.95|766.95|769.79|765.79|31
1619160460000|2021-04-23 06:47:40|770.91|766.91|770.67|766.67|770.97|766.97|770.54|766.54|26
1619160470000|2021-04-23 06:47:50|770.73|766.73|770.47|766.47|770.73|766.73|769.98|765.98|35
1619160480000|2021-04-23 06:48:00|770.51|766.51|771.39|767.39|771.39|767.39|770.51|766.51|27
1619160490000|2021-04-23 06:48:10|771.4|767.4|771.47|767.47|772.08|768.08|771.4|767.4|34
1619160500000|2021-04-23 06:48:20|771.46|767.46|770.9|766.9|771.65|767.65|770.9|766.9|30
1619160510000|2021-04-23 06:48:30|770.93|766.93|770.3|766.3|771.23|767.23|770.12|766.12|35
1619160520000|2021-04-23 06:48:40|770.38|766.38|769.73|765.73|770.52|766.52|769.73|765.73|38
1619160530000|2021-04-23 06:48:50|769.7|765.7|769.53|765.53|769.88|765.88|769.46|765.46|27
1619160540000|2021-04-23 06:49:00|769.51|765.51|770.08|766.08|771.08|767.08|769.38|765.38|34
1619160550000|2021-04-23 06:49:10|770.11|766.11|769.64|765.64|770.36|766.36|769.64|765.64|36
1619160560000|2021-04-23 06:49:20|768.84|764.84|767.42|763.42|768.84|764.84|767.25|763.25|34
1619160570000|2021-04-23 06:49:30|767.33|763.33|766.64|762.64|767.33|763.33|766.22|762.22|27
1619160580000|2021-04-23 06:49:40|766.69|762.69|764.83|760.83|766.76|762.76|764.77|760.77|34
1619160590000|2021-04-23 06:49:50|764.77|760.77|763.48|759.48|764.81|760.81|763.48|759.48|35
1619160600000|2021-04-23 06:50:00|763.43|759.43|762.83|758.83|763.72|759.72|762.83|758.83|30
1619160610000|2021-04-23 06:50:10|762.82|758.82|764.38|760.38|764.38|760.38|762.82|758.82|32
1619160620000|2021-04-23 06:50:20|764.4|760.4|764.77|760.77|765.92|761.92|764.15|760.15|37
1619160630000|2021-04-23 06:50:30|764.67|760.67|765.95|761.95|765.99|761.99|764.28|760.28|31
1619160640000|2021-04-23 06:50:40|765.96|761.96|764.93|760.93|766.06|762.06|764.93|760.93|33
1619160650000|2021-04-23 06:50:50|764.96|760.96|763.35|759.35|764.96|760.96|763.34|759.34|35
1619160660000|2021-04-23 06:51:00|763.34|759.34|762.2|758.2|763.34|759.34|762.2|758.2|29
1619160670000|2021-04-23 06:51:10|762.21|758.21|762.78|758.78|762.9|758.9|762.21|758.21|34
1619160680000|2021-04-23 06:51:20|762.77|758.77|762.07|758.07|762.77|758.77|761.94|757.94|27
1619160690000|2021-04-23 06:51:30|762.05|758.05|762.41|758.41|762.5|758.5|762.01|758.01|29
1619160700000|2021-04-23 06:51:40|762.4|758.4|762.38|758.38|762.49|758.49|762.23|758.23|25
1619160710000|2021-04-23 06:51:50|762.36|758.36|762.2|758.2|762.77|758.77|762|758|36
1619160720000|2021-04-23 06:52:00|762.26|758.26|764.47|760.47|764.48|760.48|761.78|757.78|37
1619160730000|2021-04-23 06:52:10|764.48|760.48|764.61|760.61|764.68|760.68|763.62|759.62|37
1619160740000|2021-04-23 06:52:20|764.58|760.58|763.92|759.92|764.58|760.58|763.79|759.79|28
1619160750000|2021-04-23 06:52:30|763.93|759.93|765.12|761.12|765.27|761.27|763.93|759.93|34
1619160760000|2021-04-23 06:52:40|765.36|761.36|764.53|760.53|765.59|761.59|764.52|760.52|33
1619160770000|2021-04-23 06:52:50|764.52|760.52|764.82|760.82|764.85|760.85|764.5|760.5|16
1619160780000|2021-04-23 06:53:00|765.03|761.03|764.16|760.16|765.09|761.09|764.16|760.16|32
1619160790000|2021-04-23 06:53:10|764.18|760.18|763.31|759.31|764.22|760.22|763.22|759.22|29
1619160800000|2021-04-23 06:53:20|763.45|759.45|763.95|759.95|764.1|760.1|763.26|759.26|30
1619160810000|2021-04-23 06:53:30|763.96|759.96|763.97|759.97|764.25|760.25|763.36|759.36|28
1619160820000|2021-04-23 06:53:40|764.15|760.15|764.6|760.6|764.72|760.72|764.15|760.15|29
1619160830000|2021-04-23 06:53:50|764.59|760.59|765.99|761.99|765.99|761.99|764.48|760.48|34
1619160840000|2021-04-23 06:54:00|766.12|762.12|768.64|764.64|768.64|764.64|766.03|762.03|32
1619160850000|2021-04-23 06:54:10|768.68|764.68|767.83|763.83|768.7|764.7|767.8|763.8|33
1619160860000|2021-04-23 06:54:20|767.79|763.79|768.52|764.52|768.52|764.52|767.7|763.7|37
1619160870000|2021-04-23 06:54:30|768.56|764.56|768.33|764.33|768.75|764.75|768.02|764.02|33
1619160880000|2021-04-23 06:54:40|768.13|764.13|769.07|765.07|769.19|765.19|767.57|763.57|28
1619160890000|2021-04-23 06:54:50|769.11|765.11|769.61|765.61|769.69|765.69|768.96|764.96|33
1619160900000|2021-04-23 06:55:00|769.64|765.64|769.27|765.27|769.67|765.67|768.95|764.95|30
1619160910000|2021-04-23 06:55:10|769.22|765.22|767.5|763.5|769.22|765.22|767.35|763.35|35
1619160920000|2021-04-23 06:55:20|767.49|763.49|767.72|763.72|767.98|763.98|766.81|762.81|36
1619160930000|2021-04-23 06:55:30|766.77|762.77|765.65|761.65|768.19|764.19|765.65|761.65|34
1619160940000|2021-04-23 06:55:40|765.42|761.42|766.11|762.11|766.18|762.18|765.39|761.39|29
1619160950000|2021-04-23 06:55:50|766.06|762.06|766|762|766.24|762.24|765.45|761.45|34
1619160960000|2021-04-23 06:56:00|765.99|761.99|765.45|761.45|766.26|762.26|765.45|761.45|27
1619160970000|2021-04-23 06:56:10|765.48|761.48|765.76|761.76|765.76|761.76|765.37|761.37|33
1619160980000|2021-04-23 06:56:20|765.77|761.77|767.04|763.04|767.07|763.07|765.76|761.76|28
1619160990000|2021-04-23 06:56:30|767.03|763.03|767.67|763.67|767.75|763.75|767.03|763.03|29
1619161000000|2021-04-23 06:56:40|767.65|763.65|769.01|765.01|769.05|765.05|767.25|763.25|29
1619161010000|2021-04-23 06:56:50|769.17|765.17|772.34|768.34|772.44|768.44|768.32|764.32|29
1619161020000|2021-04-23 06:57:00|772.31|768.31|772.88|768.88|772.89|768.89|772.02|768.02|25
1619161030000|2021-04-23 06:57:10|772.89|768.89|772.86|768.86|773.64|769.64|772.8|768.8|20
1619161040000|2021-04-23 06:57:20|772.85|768.85|775.01|771.01|775.04|771.04|772.77|768.77|26
1619161050000|2021-04-23 06:57:30|775.08|771.08|775.84|771.84|776.05|772.05|775.08|771.08|18
1619161060000|2021-04-23 06:57:40|775.82|771.82|773.95|769.95|776|772|773.95|769.95|18
1619161070000|2021-04-23 06:57:50|773.94|769.94|774.6|770.6|774.77|770.77|773.91|769.91|34
1619161080000|2021-04-23 06:58:00|774.62|770.62|774.33|770.33|775.17|771.17|774.08|770.08|27
1619161090000|2021-04-23 06:58:10|774.28|770.28|774.09|770.09|774.7|770.7|773.99|769.99|30
1619161100000|2021-04-23 06:58:20|774.15|770.15|775.09|771.09|775.09|771.09|773.88|769.88|33
1619161110000|2021-04-23 06:58:30|775.13|771.13|775.68|771.68|775.96|771.96|774.64|770.64|26
1619161120000|2021-04-23 06:58:40|775.8|771.8|775.24|771.24|775.8|771.8|775.24|771.24|29
1619161130000|2021-04-23 06:58:50|775.29|771.29|776.62|772.62|776.73|772.73|775.29|771.29|28
1619161140000|2021-04-23 06:59:00|776.63|772.63|775.91|771.91|776.73|772.73|775.84|771.84|33
1619161150000|2021-04-23 06:59:10|775.96|771.96|775.54|771.54|776.1|772.1|775.05|771.05|31
1619161160000|2021-04-23 06:59:20|775.5|771.5|775.07|771.07|775.62|771.62|774.58|770.58|28
1619161170000|2021-04-23 06:59:30|775.06|771.06|774.27|770.27|775.19|771.19|773.79|769.79|36
1619161180000|2021-04-23 06:59:40|774.3|770.3|772.62|768.62|774.3|770.3|772.51|768.51|33
1619161190000|2021-04-23 06:59:50|772.33|768.33|773.41|769.41|773.41|769.41|772.33|768.33|28
1619161200000|2021-04-23 07:00:00|773.49|769.49|774.05|770.05|774.07|770.07|773.41|769.41|24
1619161210000|2021-04-23 07:00:10|774.03|770.03|774.92|770.92|774.97|770.97|773.99|769.99|26
1619161220000|2021-04-23 07:00:20|774.93|770.93|777.31|773.31|777.67|773.67|774.43|770.43|28
1619161230000|2021-04-23 07:00:30|777.3|773.3|777.46|773.46|777.46|773.46|776.86|772.86|33
1619161240000|2021-04-23 07:00:40|777.61|773.61|777.04|773.04|777.61|773.61|776.6|772.6|36
1619161250000|2021-04-23 07:00:50|777.02|773.02|775|771|777.08|773.08|774.82|770.82|35
1619161260000|2021-04-23 07:01:00|774.86|770.86|773.92|769.92|774.86|770.86|773.89|769.89|33
1619161270000|2021-04-23 07:01:10|773.93|769.93|773.82|769.82|774.15|770.15|773.43|769.43|31
1619161280000|2021-04-23 07:01:20|773.79|769.79|774.35|770.35|774.65|770.65|773.79|769.79|31
1619161290000|2021-04-23 07:01:30|774.41|770.41|774.7|770.7|774.88|770.88|774.35|770.35|37
1619161300000|2021-04-23 07:01:40|774.77|770.77|774.55|770.55|774.95|770.95|774.34|770.34|34
1619161310000|2021-04-23 07:01:50|774.36|770.36|773.49|769.49|774.52|770.52|773.47|769.47|34
1619161320000|2021-04-23 07:02:00|773.53|769.53|772.57|768.57|773.83|769.83|772.51|768.51|36
1619161330000|2021-04-23 07:02:10|772.56|768.56|771.3|767.3|772.56|768.56|770.97|766.97|38
1619161340000|2021-04-23 07:02:20|771.45|767.45|771.26|767.26|771.7|767.7|771.14|767.14|34
1619161350000|2021-04-23 07:02:30|771.24|767.24|770.57|766.57|771.24|767.24|770.26|766.26|34
1619161360000|2021-04-23 07:02:40|770.72|766.72|770.58|766.58|770.72|766.72|770.19|766.19|30
1619161370000|2021-04-23 07:02:50|770.38|766.38|769.79|765.79|770.38|766.38|769.46|765.46|32
1619161380000|2021-04-23 07:03:00|769.8|765.8|769.21|765.21|770.18|766.18|769.21|765.21|30
1619161390000|2021-04-23 07:03:10|769.15|765.15|768|764|769.65|765.65|767.75|763.75|35
1619161400000|2021-04-23 07:03:20|767.98|763.98|769.12|765.12|769.29|765.29|767.98|763.98|38
1619161410000|2021-04-23 07:03:30|769.11|765.11|767.87|763.87|769.12|765.12|767.87|763.87|34
1619161420000|2021-04-23 07:03:40|767.94|763.94|767.22|763.22|768.22|764.22|767.22|763.22|35
1619161430000|2021-04-23 07:03:50|767.18|763.18|767.26|763.26|768.24|764.24|767.18|763.18|34
1619161440000|2021-04-23 07:04:00|767.09|763.09|766.73|762.73|767.28|763.28|766.37|762.37|36
1619161450000|2021-04-23 07:04:10|766.77|762.77|767.3|763.3|767.3|763.3|766.58|762.58|32
1619161460000|2021-04-23 07:04:20|767.26|763.26|767.66|763.66|767.89|763.89|767.23|763.23|32
1619161470000|2021-04-23 07:04:30|767.64|763.64|767.48|763.48|767.79|763.79|767.46|763.46|28
1619161480000|2021-04-23 07:04:40|767.5|763.5|767.49|763.49|767.83|763.83|767.34|763.34|35
1619161490000|2021-04-23 07:04:50|767.6|763.6|767.12|763.12|767.64|763.64|767.04|763.04|29
1619161500000|2021-04-23 07:05:00|767.09|763.09|766.48|762.48|767.09|763.09|766.3|762.3|30
1619161510000|2021-04-23 07:05:10|766.51|762.51|766.07|762.07|767|763|765.94|761.94|33
1619161520000|2021-04-23 07:05:20|766.09|762.09|766.17|762.17|766.28|762.28|765.91|761.91|37
1619161530000|2021-04-23 07:05:30|766.24|762.24|765.71|761.71|766.3|762.3|765.7|761.7|30
1619161540000|2021-04-23 07:05:40|766.03|762.03|765.45|761.45|766.1|762.1|765.26|761.26|29
1619161550000|2021-04-23 07:05:50|765.49|761.49|764.98|760.98|765.49|761.49|764.95|760.95|34
1619161560000|2021-04-23 07:06:00|764.97|760.97|766.13|762.13|766.14|762.14|764.84|760.84|33
1619161570000|2021-04-23 07:06:10|766.26|762.26|766.36|762.36|766.79|762.79|766.26|762.26|33
1619161580000|2021-04-23 07:06:20|766.47|762.47|765.39|761.39|766.47|762.47|765.39|761.39|31
1619161590000|2021-04-23 07:06:30|765.35|761.35|765.51|761.51|765.66|761.66|765.32|761.32|33
1619161600000|2021-04-23 07:06:40|765.5|761.5|766.42|762.42|766.73|762.73|765.45|761.45|37
1619161610000|2021-04-23 07:06:50|766.41|762.41|767.37|763.37|767.37|763.37|766.41|762.41|33
1619161620000|2021-04-23 07:07:00|767.45|763.45|768.52|764.52|769.01|765.01|767.43|763.43|34
1619161630000|2021-04-23 07:07:10|768.48|764.48|770.37|766.37|771.03|767.03|768.48|764.48|35
1619161640000|2021-04-23 07:07:20|771.08|767.08|770.91|766.91|771.32|767.32|770.33|766.33|29
1619161650000|2021-04-23 07:07:30|770.49|766.49|770.37|766.37|770.76|766.76|770.17|766.17|31
1619161660000|2021-04-23 07:07:40|770.35|766.35|770.88|766.88|771|767|770.34|766.34|26
1619161670000|2021-04-23 07:07:50|770.85|766.85|770.92|766.92|771.07|767.07|770.39|766.39|28
1619161680000|2021-04-23 07:08:00|770.91|766.91|772.15|768.15|772.15|768.15|770.89|766.89|27
1619161690000|2021-04-23 07:08:10|772.49|768.49|772.91|768.91|772.91|768.91|772.03|768.03|26
1619161700000|2021-04-23 07:08:20|772.84|768.84|773.37|769.37|773.62|769.62|772.84|768.84|24
1619161710000|2021-04-23 07:08:30|773.38|769.38|772.04|768.04|773.42|769.42|772.04|768.04|30
1619161720000|2021-04-23 07:08:40|772.02|768.02|772.72|768.72|772.96|768.96|771.83|767.83|27
1619161730000|2021-04-23 07:08:50|772.71|768.71|772.69|768.69|772.98|768.98|772.52|768.52|26
1619161740000|2021-04-23 07:09:00|772.67|768.67|772.43|768.43|772.98|768.98|772.33|768.33|33
1619161750000|2021-04-23 07:09:10|772.57|768.57|773.14|769.14|773.14|769.14|772.25|768.25|35
1619161760000|2021-04-23 07:09:20|772.99|768.99|773.93|769.93|774.04|770.04|772.85|768.85|24
1619161770000|2021-04-23 07:09:30|773.92|769.92|773.99|769.99|774.71|770.71|773.36|769.36|35
1619161780000|2021-04-23 07:09:40|774.07|770.07|773.99|769.99|774.07|770.07|773.72|769.72|32
1619161790000|2021-04-23 07:09:50|773.89|769.89|773.85|769.85|774.97|770.97|773.85|769.85|37
1619161800000|2021-04-23 07:10:00|773.67|769.67|773.99|769.99|774.4|770.4|773.14|769.14|34
1619161810000|2021-04-23 07:10:10|774.4|770.4|773.99|769.99|775.05|771.05|773.99|769.99|34
1619161820000|2021-04-23 07:10:20|773.96|769.96|774.24|770.24|774.31|770.31|773.38|769.38|35
1619161830000|2021-04-23 07:10:30|774.19|770.19|774.28|770.28|774.55|770.55|774.11|770.11|33
1619161840000|2021-04-23 07:10:40|774.17|770.17|774.46|770.46|774.5|770.5|774.15|770.15|34
1619161850000|2021-04-23 07:10:50|774.47|770.47|775.3|771.3|775.3|771.3|774.33|770.33|35
1619161860000|2021-04-23 07:11:00|775.31|771.31|774.55|770.55|775.48|771.48|774.55|770.55|34
1619161870000|2021-04-23 07:11:10|774.45|770.45|773.92|769.92|774.45|770.45|773.9|769.9|35
1619161880000|2021-04-23 07:11:20|773.98|769.98|774.91|770.91|774.99|770.99|773.86|769.86|36
1619161890000|2021-04-23 07:11:30|774.86|770.86|775.59|771.59|775.59|771.59|774.81|770.81|34
1619161900000|2021-04-23 07:11:40|775.61|771.61|775.74|771.74|775.9|771.9|775.49|771.49|31
1619161910000|2021-04-23 07:11:50|775.72|771.72|775.01|771.01|775.72|771.72|775.01|771.01|29
1619161920000|2021-04-23 07:12:00|775.05|771.05|775.63|771.63|775.7|771.7|775|771|28
1619161930000|2021-04-23 07:12:10|775.6|771.6|774.88|770.88|775.61|771.61|774.7|770.7|33
1619161940000|2021-04-23 07:12:20|774.87|770.87|774.68|770.68|774.89|770.89|774.22|770.22|33
1619161950000|2021-04-23 07:12:30|774.69|770.69|774.52|770.52|774.78|770.78|774.31|770.31|33
1619161960000|2021-04-23 07:12:40|774.49|770.49|773.27|769.27|774.54|770.54|773.24|769.24|37
1619161970000|2021-04-23 07:12:50|773.3|769.3|773.7|769.7|774.02|770.02|773.2|769.2|30
1619161980000|2021-04-23 07:13:00|773.67|769.67|774.45|770.45|774.56|770.56|773.66|769.66|34
1619161990000|2021-04-23 07:13:10|774.46|770.46|774.33|770.33|774.86|770.86|774.33|770.33|33
1619162000000|2021-04-23 07:13:20|774.32|770.32|773.28|769.28|774.42|770.42|773.11|769.11|36
1619162010000|2021-04-23 07:13:30|773.26|769.26|774.75|770.75|774.75|770.75|773.18|769.18|36
1619162020000|2021-04-23 07:13:40|774.77|770.77|773.85|769.85|774.77|770.77|773.81|769.81|33
1619162030000|2021-04-23 07:13:50|773.73|769.73|773.68|769.68|774.08|770.08|773.51|769.51|36
1619162040000|2021-04-23 07:14:00|773.67|769.67|774.51|770.51|774.51|770.51|773.53|769.53|31
1619162050000|2021-04-23 07:14:10|774.61|770.61|775|771|775|771|774.5|770.5|31
1619162060000|2021-04-23 07:14:20|775.01|771.01|774.64|770.64|775.01|771.01|774.09|770.09|29
1619162070000|2021-04-23 07:14:30|774.68|770.68|776|772|776|772|774.68|770.68|33
1619162080000|2021-04-23 07:14:40|776.04|772.04|776.63|772.63|776.63|772.63|775.95|771.95|36
1619162090000|2021-04-23 07:14:50|776.58|772.58|776.84|772.84|777|773|776.45|772.45|31
1619162100000|2021-04-23 07:15:00|776.9|772.9|777.03|773.03|777.22|773.22|776.85|772.85|38
1619162110000|2021-04-23 07:15:10|777.05|773.05|778.73|774.73|778.89|774.89|777.05|773.05|36
1619162120000|2021-04-23 07:15:20|778.84|774.84|778.27|774.27|778.84|774.84|778.23|774.23|38
1619162130000|2021-04-23 07:15:30|778.4|774.4|778.03|774.03|778.4|774.4|777.85|773.85|27
1619162140000|2021-04-23 07:15:40|778.04|774.04|778.24|774.24|778.78|774.78|778.04|774.04|33
1619162150000|2021-04-23 07:15:50|778.73|774.73|778.53|774.53|778.97|774.97|778.28|774.28|31
1619162160000|2021-04-23 07:16:00|778.24|774.24|778.02|774.02|778.49|774.49|778|774|33
1619162170000|2021-04-23 07:16:10|778.01|774.01|778.25|774.25|778.25|774.25|777.84|773.84|31
1619162180000|2021-04-23 07:16:20|778.01|774.01|778.17|774.17|778.31|774.31|778.01|774.01|22
1619162190000|2021-04-23 07:16:30|778.07|774.07|777.24|773.24|778.07|774.07|777.2|773.2|30
1619162200000|2021-04-23 07:16:40|777.22|773.22|778.48|774.48|778.49|774.49|777.21|773.21|38
1619162210000|2021-04-23 07:16:50|778.49|774.49|779.07|775.07|779.26|775.26|778.34|774.34|33
1619162220000|2021-04-23 07:17:00|779.04|775.04|778.54|774.54|779.23|775.23|778.54|774.54|28
1619162230000|2021-04-23 07:17:10|778.52|774.52|777.7|773.7|778.52|774.52|777.67|773.67|32
1619162240000|2021-04-23 07:17:20|777.69|773.69|777.6|773.6|777.76|773.76|777.54|773.54|30
1619162250000|2021-04-23 07:17:30|777.62|773.62|777.74|773.74|777.88|773.88|777.46|773.46|32
1619162260000|2021-04-23 07:17:40|777.79|773.79|777.46|773.46|777.88|773.88|777.4|773.4|29
1619162270000|2021-04-23 07:17:50|777.44|773.44|777.06|773.06|777.78|773.78|777.02|773.02|27
1619162280000|2021-04-23 07:18:00|777.08|773.08|776.97|772.97|777.32|773.32|776.96|772.96|29
1619162290000|2021-04-23 07:18:10|776.94|772.94|776.57|772.57|777.02|773.02|776.53|772.53|33
1619162300000|2021-04-23 07:18:20|776.55|772.55|777.19|773.19|777.38|773.38|776.16|772.16|35
1619162310000|2021-04-23 07:18:30|777.38|773.38|778.14|774.14|778.41|774.41|777.18|773.18|32
1619162320000|2021-04-23 07:18:40|778.36|774.36|779.24|775.24|779.44|775.44|778.36|774.36|32
1619162330000|2021-04-23 07:18:50|779.28|775.28|778.98|774.98|779.29|775.29|778.57|774.57|39
1619162340000|2021-04-23 07:19:00|778.91|774.91|777.74|773.74|779.03|775.03|777.74|773.74|39
1619162350000|2021-04-23 07:19:10|777.81|773.81|776.62|772.62|777.81|773.81|776.5|772.5|33
1619162360000|2021-04-23 07:19:20|776.61|772.61|775.44|771.44|776.61|772.61|775.44|771.44|33
1619162370000|2021-04-23 07:19:30|775.53|771.53|775.93|771.93|776.13|772.13|775.52|771.52|36
1619162380000|2021-04-23 07:19:40|775.88|771.88|775.88|771.88|776.22|772.22|775.66|771.66|32
1619162390000|2021-04-23 07:19:50|775.87|771.87|775.42|771.42|775.87|771.87|775.42|771.42|28
1619162400000|2021-04-23 07:20:00|775.35|771.35|774.81|770.81|775.57|771.57|774.81|770.81|28
1619162410000|2021-04-23 07:20:10|774.79|770.79|774.78|770.78|775.04|771.04|774.48|770.48|36
1619162420000|2021-04-23 07:20:20|774.77|770.77|773.23|769.23|774.77|770.77|773.23|769.23|35
1619162430000|2021-04-23 07:20:30|773.24|769.24|772.52|768.52|773.25|769.25|772.37|768.37|29
1619162440000|2021-04-23 07:20:40|772.55|768.55|772.56|768.56|773.16|769.16|772.54|768.54|35
1619162450000|2021-04-23 07:20:50|772.57|768.57|772.58|768.58|772.64|768.64|772.46|768.46|28
1619162460000|2021-04-23 07:21:00|772.57|768.57|772.96|768.96|773.13|769.13|772.35|768.35|32
1619162470000|2021-04-23 07:21:10|772.89|768.89|773.35|769.35|773.35|769.35|772.88|768.88|32
1619162480000|2021-04-23 07:21:20|773.31|769.31|773.05|769.05|773.47|769.47|772.93|768.93|34
1619162490000|2021-04-23 07:21:30|773.04|769.04|772.48|768.48|773.04|769.04|772.42|768.42|23
1619162500000|2021-04-23 07:21:40|772.49|768.49|773.65|769.65|773.66|769.66|772.41|768.41|30
1619162510000|2021-04-23 07:21:50|774.11|770.11|772.84|768.84|774.4|770.4|772.84|768.84|34
1619162520000|2021-04-23 07:22:00|773.07|769.07|773.58|769.58|773.84|769.84|772.98|768.98|30
1619162530000|2021-04-23 07:22:10|773.71|769.71|774.84|770.84|774.85|770.85|773.65|769.65|30
1619162540000|2021-04-23 07:22:20|774.76|770.76|774.31|770.31|774.76|770.76|773.98|769.98|37
1619162550000|2021-04-23 07:22:30|774.47|770.47|773.42|769.42|774.51|770.51|773.42|769.42|33
1619162560000|2021-04-23 07:22:40|773.41|769.41|773.55|769.55|773.92|769.92|773.41|769.41|32
1619162570000|2021-04-23 07:22:50|773.54|769.54|773.44|769.44|774.03|770.03|773.42|769.42|32
1619162580000|2021-04-23 07:23:00|773.27|769.27|773.41|769.41|773.47|769.47|773.07|769.07|27
1619162590000|2021-04-23 07:23:10|773.31|769.31|772.81|768.81|773.38|769.38|772.73|768.73|26
1619162600000|2021-04-23 07:23:20|773.03|769.03|772.53|768.53|773.03|769.03|772.49|768.49|32
1619162610000|2021-04-23 07:23:30|772.52|768.52|771.36|767.36|772.52|768.52|771.15|767.15|29
1619162620000|2021-04-23 07:23:40|771.35|767.35|771.99|767.99|772.35|768.35|771.26|767.26|31
1619162630000|2021-04-23 07:23:50|771.88|767.88|771.67|767.67|772.27|768.27|771.51|767.51|37
1619162640000|2021-04-23 07:24:00|771.87|767.87|771.94|767.94|772.02|768.02|771.43|767.43|35
1619162650000|2021-04-23 07:24:10|772|768|772.53|768.53|772.57|768.57|771.79|767.79|30
1619162660000|2021-04-23 07:24:20|772.5|768.5|773.71|769.71|773.71|769.71|772.1|768.1|35
1619162670000|2021-04-23 07:24:30|773.78|769.78|772.68|768.68|773.78|769.78|772.07|768.07|35
1619162680000|2021-04-23 07:24:40|772.69|768.69|772.89|768.89|772.89|768.89|772.21|768.21|36
1619162690000|2021-04-23 07:24:50|772.92|768.92|772.69|768.69|772.92|768.92|772.48|768.48|33
1619162700000|2021-04-23 07:25:00|772.72|768.72|772.52|768.52|772.8|768.8|772.46|768.46|30
1619162710000|2021-04-23 07:25:10|772.49|768.49|773.15|769.15|773.42|769.42|772.49|768.49|35
1619162720000|2021-04-23 07:25:20|772.74|768.74|773.41|769.41|773.65|769.65|772.74|768.74|29
1619162730000|2021-04-23 07:25:30|773.43|769.43|773.15|769.15|773.55|769.55|772.98|768.98|33
1619162740000|2021-04-23 07:25:40|773.16|769.16|773.19|769.19|773.68|769.68|772.97|768.97|34
1619162750000|2021-04-23 07:25:50|773.14|769.14|772|768|773.14|769.14|771.92|767.92|34
1619162760000|2021-04-23 07:26:00|772.05|768.05|771.81|767.81|772.29|768.29|771.77|767.77|35
1619162770000|2021-04-23 07:26:10|771.82|767.82|769.82|765.82|771.82|767.82|769.8|765.8|37
1619162780000|2021-04-23 07:26:20|769.83|765.83|769.9|765.9|770.5|766.5|769.74|765.74|37
1619162790000|2021-04-23 07:26:30|769.91|765.91|769.99|765.99|770.4|766.4|769.85|765.85|31
1619162800000|2021-04-23 07:26:40|769.91|765.91|769.14|765.14|769.91|765.91|769.12|765.12|33
1619162810000|2021-04-23 07:26:50|769.13|765.13|769.37|765.37|769.41|765.41|769|765|34
1619162820000|2021-04-23 07:27:00|769.38|765.38|771.38|767.38|771.42|767.42|769.38|765.38|35
1619162830000|2021-04-23 07:27:10|771.42|767.42|772.54|768.54|772.64|768.64|771.41|767.41|30
1619162840000|2021-04-23 07:27:20|772.4|768.4|771.46|767.46|772.78|768.78|771|767|40
1619162850000|2021-04-23 07:27:30|771.34|767.34|770.68|766.68|771.54|767.54|770.51|766.51|39
1619162860000|2021-04-23 07:27:40|770.73|766.73|770.48|766.48|770.87|766.87|770.48|766.48|33
1619162870000|2021-04-23 07:27:50|770.46|766.46|769.39|765.39|770.46|766.46|769.37|765.37|38
1619162880000|2021-04-23 07:28:00|769.4|765.4|768.79|764.79|769.46|765.46|768.68|764.68|27
1619162890000|2021-04-23 07:28:10|768.96|764.96|769.07|765.07|769.19|765.19|768.78|764.78|28
1619162900000|2021-04-23 07:28:20|769.12|765.12|768.18|764.18|769.22|765.22|768.18|764.18|30
1619162910000|2021-04-23 07:28:30|768.16|764.16|768.92|764.92|769.19|765.19|768.16|764.16|34
1619162920000|2021-04-23 07:28:40|768.94|764.94|769.95|765.95|770.04|766.04|768.9|764.9|34
1619162930000|2021-04-23 07:28:50|769.92|765.92|770.43|766.43|770.48|766.48|769.9|765.9|33
1619162940000|2021-04-23 07:29:00|770.46|766.46|769.6|765.6|770.47|766.47|769.6|765.6|38
1619162950000|2021-04-23 07:29:10|769.61|765.61|769.17|765.17|769.63|765.63|769.13|765.13|33
1619162960000|2021-04-23 07:29:20|769.01|765.01|768.48|764.48|769.44|765.44|768.48|764.48|31
1619162970000|2021-04-23 07:29:30|768.38|764.38|768.41|764.41|768.49|764.49|767.87|763.87|36
1619162980000|2021-04-23 07:29:40|768.42|764.42|767.27|763.27|768.42|764.42|767.27|763.27|29
1619162990000|2021-04-23 07:29:50|767.25|763.25|767.91|763.91|768.08|764.08|766.96|762.96|38
1619163000000|2021-04-23 07:30:00|767.88|763.88|768.17|764.17|768.37|764.37|767.8|763.8|32
1619163010000|2021-04-23 07:30:10|768|764|766.87|762.87|768|764|766.81|762.81|35
1619163020000|2021-04-23 07:30:20|766.94|762.94|767.01|763.01|767.32|763.32|766.94|762.94|33
1619163030000|2021-04-23 07:30:30|767|763|766|762|767|763|765.92|761.92|33
1619163040000|2021-04-23 07:30:40|765.94|761.94|766.14|762.14|766.34|762.34|765.71|761.71|31
1619163050000|2021-04-23 07:30:50|766.09|762.09|765.15|761.15|766.09|762.09|765.15|761.15|33
1619163060000|2021-04-23 07:31:00|765.14|761.14|764.61|760.61|766.05|762.05|764.6|760.6|36
1619163070000|2021-04-23 07:31:10|764.59|760.59|763.79|759.79|764.96|760.96|763.08|759.08|34
1619163080000|2021-04-23 07:31:20|763.75|759.75|762.73|758.73|763.85|759.85|762.63|758.63|36
1619163090000|2021-04-23 07:31:30|762.69|758.69|762.52|758.52|763.26|759.26|762.31|758.31|37
1619163100000|2021-04-23 07:31:40|762.51|758.51|762.48|758.48|762.57|758.57|761.72|757.72|32
1619163110000|2021-04-23 07:31:50|761.8|757.8|761.45|757.45|762.04|758.04|761.43|757.43|31
1619163120000|2021-04-23 07:32:00|761.42|757.42|761.5|757.5|762.43|758.43|761.08|757.08|37
1619163130000|2021-04-23 07:32:10|761.51|757.51|762.89|758.89|762.9|758.9|761.5|757.5|39
1619163140000|2021-04-23 07:32:20|762.85|758.85|762.83|758.83|762.85|758.85|761.92|757.92|31
1619163150000|2021-04-23 07:32:30|762.84|758.84|761.82|757.82|762.84|758.84|761.82|757.82|36
1619163160000|2021-04-23 07:32:40|761.75|757.75|760.66|756.66|761.75|757.75|760.51|756.51|33
1619163170000|2021-04-23 07:32:50|760.64|756.64|760.54|756.54|760.77|756.77|760.21|756.21|37
1619163180000|2021-04-23 07:33:00|760.49|756.49|761.51|757.51|761.81|757.81|760.49|756.49|35
1619163190000|2021-04-23 07:33:10|761.54|757.54|761.88|757.88|762.09|758.09|761.4|757.4|36
1619163200000|2021-04-23 07:33:20|761.84|757.84|762.77|758.77|762.93|758.93|761.84|757.84|34
1619163210000|2021-04-23 07:33:30|762.78|758.78|760.94|756.94|762.78|758.78|760.94|756.94|33
1619163220000|2021-04-23 07:33:40|760.99|756.99|761.05|757.05|761.11|757.11|760.59|756.59|33
1619163230000|2021-04-23 07:33:50|761.1|757.1|760.63|756.63|762.04|758.04|760.45|756.45|38
1619163240000|2021-04-23 07:34:00|760.59|756.59|758.85|754.85|760.74|756.74|758.81|754.81|35
1619163250000|2021-04-23 07:34:10|758.9|754.9|762.25|758.25|762.25|758.25|758.65|754.65|36
1619163260000|2021-04-23 07:34:20|762.35|758.35|761.92|757.92|762.75|758.75|761.69|757.69|34
1619163270000|2021-04-23 07:34:30|761.86|757.86|762.07|758.07|762.52|758.52|761.61|757.61|35
1619163280000|2021-04-23 07:34:40|762.04|758.04|760.51|756.51|762.18|758.18|760.21|756.21|35
1619163290000|2021-04-23 07:34:50|760.41|756.41|759.84|755.84|760.71|756.71|758.91|754.91|36
1619163300000|2021-04-23 07:35:00|759.68|755.68|760.59|756.59|760.87|756.87|759.68|755.68|36
1619163310000|2021-04-23 07:35:10|760.52|756.52|761.5|757.5|761.5|757.5|759.73|755.73|36
1619163320000|2021-04-23 07:35:20|761.59|757.59|760.25|756.25|761.79|757.79|760.2|756.2|36
1619163330000|2021-04-23 07:35:30|760.5|756.5|760.79|756.79|760.9|756.9|760.32|756.32|37
1619163340000|2021-04-23 07:35:40|760.91|756.91|760.62|756.62|761.32|757.32|760.43|756.43|37
1619163350000|2021-04-23 07:35:50|760.63|756.63|760.07|756.07|761|757|759.61|755.61|38
1619163360000|2021-04-23 07:36:00|760.01|756.01|762.04|758.04|762.06|758.06|760.01|756.01|33
1619163370000|2021-04-23 07:36:10|761.95|757.95|762|758|762.06|758.06|761.2|757.2|34
1619163380000|2021-04-23 07:36:20|762.06|758.06|760.78|756.78|762.21|758.21|760.74|756.74|32
1619163390000|2021-04-23 07:36:30|760.77|756.77|759.99|755.99|761.3|757.3|759.99|755.99|37
1619163400000|2021-04-23 07:36:40|759.98|755.98|760.24|756.24|760.56|756.56|759.82|755.82|33
1619163410000|2021-04-23 07:36:50|759.87|755.87|760.49|756.49|760.72|756.72|759.84|755.84|31
1619163420000|2021-04-23 07:37:00|760.38|756.38|760.01|756.01|760.38|756.38|759.15|755.15|37
1619163430000|2021-04-23 07:37:10|759.94|755.94|760.29|756.29|760.35|756.35|759.74|755.74|39
1619163440000|2021-04-23 07:37:20|760|756|759.48|755.48|760.09|756.09|759.27|755.27|36
1619163450000|2021-04-23 07:37:30|759.54|755.54|758.61|754.61|759.94|755.94|758.61|754.61|33
1619163460000|2021-04-23 07:37:40|758.55|754.55|757.74|753.74|758.88|754.88|757.64|753.64|37
1619163470000|2021-04-23 07:37:50|757.77|753.77|757.53|753.53|758.04|754.04|756.81|752.81|37
1619163480000|2021-04-23 07:38:00|757.59|753.59|756.99|752.99|757.72|753.72|756.6|752.6|35
1619163490000|2021-04-23 07:38:10|757.32|753.32|756.81|752.81|757.51|753.51|756.4|752.4|40
1619163500000|2021-04-23 07:38:20|756.79|752.79|756.04|752.04|756.79|752.79|755.7|751.7|38
1619163510000|2021-04-23 07:38:30|755.88|751.88|756.46|752.46|756.72|752.72|755.6|751.6|35
1619163520000|2021-04-23 07:38:40|756.64|752.64|755.57|751.57|756.64|752.64|755.57|751.57|36
1619163530000|2021-04-23 07:38:50|755.46|751.46|756.29|752.29|756.79|752.79|754.84|750.84|36
1619163540000|2021-04-23 07:39:00|756.31|752.31|757.2|753.2|757.21|753.21|755.88|751.88|36
1619163550000|2021-04-23 07:39:10|757.23|753.23|756.28|752.28|757.25|753.25|756.28|752.28|30
1619163560000|2021-04-23 07:39:20|755.98|751.98|756.6|752.6|757|753|755.7|751.7|38
1619163570000|2021-04-23 07:39:30|756.55|752.55|757.39|753.39|757.39|753.39|756.39|752.39|36
1619163580000|2021-04-23 07:39:40|757.42|753.42|757.75|753.75|758.41|754.41|757.42|753.42|39
1619163590000|2021-04-23 07:39:50|757.6|753.6|756.98|752.98|757.67|753.67|756.83|752.83|34
1619163600000|2021-04-23 07:40:00|757.03|753.03|757.14|753.14|757.28|753.28|756.39|752.39|35
1619163610000|2021-04-23 07:40:10|757.11|753.11|757.81|753.81|758.03|754.03|757.05|753.05|33
1619163620000|2021-04-23 07:40:20|757.83|753.83|758.92|754.92|759.18|755.18|757.57|753.57|37
1619163630000|2021-04-23 07:40:30|758.89|754.89|758.39|754.39|759.11|755.11|758.33|754.33|36
1619163640000|2021-04-23 07:40:40|758.41|754.41|758.58|754.58|758.62|754.62|758.19|754.19|28
1619163650000|2021-04-23 07:40:50|758.56|754.56|757.79|753.79|758.56|754.56|757.5|753.5|33
1619163660000|2021-04-23 07:41:00|757.73|753.73|758.49|754.49|758.49|754.49|757.45|753.45|37
1619163670000|2021-04-23 07:41:10|758.62|754.62|758.81|754.81|758.94|754.94|758.43|754.43|31
1619163680000|2021-04-23 07:41:20|758.77|754.77|758.6|754.6|759.68|755.68|758.6|754.6|34
1619163690000|2021-04-23 07:41:30|758.37|754.37|758.09|754.09|758.37|754.37|757.72|753.72|32
1619163700000|2021-04-23 07:41:40|758.2|754.2|758.83|754.83|758.88|754.88|758.07|754.07|33
1619163710000|2021-04-23 07:41:50|758.77|754.77|757.28|753.28|758.77|754.77|756.96|752.96|36
1619163720000|2021-04-23 07:42:00|757.25|753.25|757.09|753.09|757.25|753.25|756.24|752.24|30
1619163730000|2021-04-23 07:42:10|756.9|752.9|755.41|751.41|757.13|753.13|755.41|751.41|33
1619163740000|2021-04-23 07:42:20|755.4|751.4|754.63|750.63|755.77|751.77|754.63|750.63|36
1619163750000|2021-04-23 07:42:30|754.49|750.49|753.71|749.71|754.49|750.49|753.67|749.67|38
1619163760000|2021-04-23 07:42:40|753.6|749.6|753.13|749.13|754.06|750.06|752.99|748.99|33
1619163770000|2021-04-23 07:42:50|753.17|749.17|754.05|750.05|754.22|750.22|753.17|749.17|31
1619163780000|2021-04-23 07:43:00|754.07|750.07|754.62|750.62|755.19|751.19|753.98|749.98|39
1619163790000|2021-04-23 07:43:10|754.58|750.58|754.95|750.95|755.51|751.51|754.47|750.47|38
1619163800000|2021-04-23 07:43:20|755.01|751.01|755.21|751.21|755.46|751.46|754.6|750.6|38
1619163810000|2021-04-23 07:43:30|755.38|751.38|756.87|752.87|757.1|753.1|755.29|751.29|36
1619163820000|2021-04-23 07:43:40|757.05|753.05|760.5|756.5|760.5|756.5|757.04|753.04|36
1619163830000|2021-04-23 07:43:50|760.51|756.51|760.45|756.45|761.14|757.14|760.25|756.25|31
1619163840000|2021-04-23 07:44:00|760.16|756.16|762.15|758.15|762.22|758.22|760.02|756.02|34
1619163850000|2021-04-23 07:44:10|762.17|758.17|762.79|758.79|763.05|759.05|761.93|757.93|34
1619163860000|2021-04-23 07:44:20|762.77|758.77|762.99|758.99|763.25|759.25|762.77|758.77|36
1619163870000|2021-04-23 07:44:30|762.75|758.75|761.81|757.81|763.17|759.17|761.79|757.79|39
1619163880000|2021-04-23 07:44:40|761.8|757.8|761.66|757.66|762.23|758.23|761.39|757.39|37
1619163890000|2021-04-23 07:44:50|761.73|757.73|760.09|756.09|761.73|757.73|760.09|756.09|33
1619163900000|2021-04-23 07:45:00|760.08|756.08|759.52|755.52|760.38|756.38|759.51|755.51|35
1619163910000|2021-04-23 07:45:10|759.48|755.48|761.7|757.7|761.8|757.8|759.48|755.48|37
1619163920000|2021-04-23 07:45:20|761.72|757.72|760.25|756.25|762.4|758.4|760.24|756.24|34
1619163930000|2021-04-23 07:45:30|760.32|756.32|760.17|756.17|760.94|756.94|759.65|755.65|36
1619163940000|2021-04-23 07:45:40|760.28|756.28|759.81|755.81|760.33|756.33|759.59|755.59|34
1619163950000|2021-04-23 07:45:50|759.74|755.74|757.97|753.97|759.74|755.74|757.97|753.97|35
1619163960000|2021-04-23 07:46:00|757.91|753.91|756.98|752.98|757.91|753.91|756.74|752.74|28
1619163970000|2021-04-23 07:46:10|758.04|754.04|756.25|752.25|758.04|754.04|756.25|752.25|30
1619163980000|2021-04-23 07:46:20|756.31|752.31|753.57|749.57|756.64|752.64|753.41|749.41|34
1619163990000|2021-04-23 07:46:30|753.58|749.58|752.66|748.66|753.58|749.58|751.84|747.84|39
1619164000000|2021-04-23 07:46:40|752.35|748.35|751.63|747.63|753.44|749.44|751.63|747.63|36
1619164010000|2021-04-23 07:46:50|751.72|747.72|751.08|747.08|751.88|747.88|749.14|745.14|37
1619164020000|2021-04-23 07:47:00|751.01|747.01|753.88|749.88|753.88|749.88|750.53|746.53|36
1619164030000|2021-04-23 07:47:10|753.83|749.83|755.31|751.31|755.82|751.82|753.61|749.61|38
1619164040000|2021-04-23 07:47:20|755.3|751.3|753.44|749.44|755.6|751.6|753.44|749.44|38
1619164050000|2021-04-23 07:47:30|753.43|749.43|751.68|747.68|753.54|749.54|751.49|747.49|37
1619164060000|2021-04-23 07:47:40|751.75|747.75|752.35|748.35|753.55|749.55|751.71|747.71|36
1619164070000|2021-04-23 07:47:50|751.96|747.96|751.5|747.5|752.16|748.16|751.25|747.25|39
1619164080000|2021-04-23 07:48:00|751.53|747.53|753.23|749.23|753.74|749.74|751.09|747.09|39
1619164090000|2021-04-23 07:48:10|752.88|748.88|752.94|748.94|753.43|749.43|752.75|748.75|32
1619164100000|2021-04-23 07:48:20|753.02|749.02|752.47|748.47|753.02|749.02|752.24|748.24|37
1619164110000|2021-04-23 07:48:30|752.44|748.44|752.88|748.88|753.07|749.07|751.99|747.99|38
1619164120000|2021-04-23 07:48:40|752.89|748.89|752.86|748.86|753.55|749.55|752.85|748.85|36
1619164130000|2021-04-23 07:48:50|752.82|748.82|753.22|749.22|754.24|750.24|752.75|748.75|37
1619164140000|2021-04-23 07:49:00|753.03|749.03|752.47|748.47|753.52|749.52|752.38|748.38|36
1619164150000|2021-04-23 07:49:10|752.59|748.59|754.21|750.21|754.39|750.39|752.59|748.59|37
1619164160000|2021-04-23 07:49:20|754.34|750.34|753.87|749.87|754.53|750.53|753.34|749.34|35
1619164170000|2021-04-23 07:49:30|754.02|750.02|753.76|749.76|754.13|750.13|753.04|749.04|34
1619164180000|2021-04-23 07:49:40|753.72|749.72|755.08|751.08|755.08|751.08|753.72|749.72|32
1619164190000|2021-04-23 07:49:50|755.11|751.11|755.46|751.46|755.6|751.6|754.78|750.78|31
1619164200000|2021-04-23 07:50:00|755.47|751.47|753.96|749.96|755.47|751.47|753.93|749.93|38
1619164210000|2021-04-23 07:50:10|753.92|749.92|753.49|749.49|753.92|749.92|753.31|749.31|37
1619164220000|2021-04-23 07:50:20|753.53|749.53|751.96|747.96|753.67|749.67|751.88|747.88|39
1619164230000|2021-04-23 07:50:30|751.89|747.89|751.64|747.64|751.89|747.89|750.26|746.26|36
1619164240000|2021-04-23 07:50:40|751.43|747.43|751.34|747.34|751.94|747.94|751.13|747.13|37
1619164250000|2021-04-23 07:50:50|751.31|747.31|749.39|745.39|751.31|747.31|749.39|745.39|34
1619164260000|2021-04-23 07:51:00|749.38|745.38|750.95|746.95|751.04|747.04|749.15|745.15|39
1619164270000|2021-04-23 07:51:10|750.86|746.86|749.95|745.95|751.49|747.49|749.89|745.89|33
1619164280000|2021-04-23 07:51:20|750.3|746.3|749.93|745.93|750.3|746.3|749.76|745.76|33
1619164290000|2021-04-23 07:51:30|749.87|745.87|748.2|744.2|749.87|745.87|747.17|743.17|37
1619164300000|2021-04-23 07:51:40|748.36|744.36|747.43|743.43|748.46|744.46|747.39|743.39|38
1619164310000|2021-04-23 07:51:50|747.42|743.42|749.34|745.34|749.44|745.44|747.42|743.42|32
1619164320000|2021-04-23 07:52:00|749.36|745.36|747.88|743.88|749.47|745.47|747.79|743.79|33
1619164330000|2021-04-23 07:52:10|747.72|743.72|748.69|744.69|748.69|744.69|747.27|743.27|38
1619164340000|2021-04-23 07:52:20|748.73|744.73|749.08|745.08|749.1|745.1|748.41|744.41|37
1619164350000|2021-04-23 07:52:30|749.16|745.16|750.3|746.3|750.76|746.76|749.16|745.16|33
1619164360000|2021-04-23 07:52:40|750.31|746.31|752.63|748.63|753.04|749.04|750.31|746.31|34
1619164370000|2021-04-23 07:52:50|752.46|748.46|750.67|746.67|752.56|748.56|750.5|746.5|37
1619164380000|2021-04-23 07:53:00|750.74|746.74|751.35|747.35|752.76|748.76|750.74|746.74|40
1619164390000|2021-04-23 07:53:10|751.38|747.38|753.39|749.39|753.41|749.41|751.38|747.38|34
1619164400000|2021-04-23 07:53:20|753.42|749.42|753.43|749.43|754.19|750.19|753.33|749.33|37
1619164410000|2021-04-23 07:53:30|753.13|749.13|751.74|747.74|753.51|749.51|751.67|747.67|38
1619164420000|2021-04-23 07:53:40|751.71|747.71|749.58|745.58|751.71|747.71|749.53|745.53|39
1619164430000|2021-04-23 07:53:50|749.64|745.64|751.4|747.4|751.4|747.4|749.64|745.64|34
1619164440000|2021-04-23 07:54:00|751.45|747.45|751.59|747.59|752.61|748.61|751.16|747.16|38
1619164450000|2021-04-23 07:54:10|751.63|747.63|750.8|746.8|751.66|747.66|750.47|746.47|40
1619164460000|2021-04-23 07:54:20|750.53|746.53|752.3|748.3|752.48|748.48|750.53|746.53|30
1619164470000|2021-04-23 07:54:30|752.34|748.34|752.9|748.9|752.9|748.9|752.34|748.34|23
1619164480000|2021-04-23 07:54:40|752.88|748.88|752.22|748.22|752.88|748.88|751.9|747.9|34
1619164490000|2021-04-23 07:54:50|752.17|748.17|752.61|748.61|752.83|748.83|752.09|748.09|38
1619164500000|2021-04-23 07:55:00|752.66|748.66|752.8|748.8|752.8|748.8|751.73|747.73|35
1619164510000|2021-04-23 07:55:10|752.82|748.82|753.73|749.73|754.02|750.02|752.82|748.82|38
1619164520000|2021-04-23 07:55:20|753.77|749.77|754.98|750.98|755.02|751.02|753.77|749.77|35
1619164530000|2021-04-23 07:55:30|754.83|750.83|754.75|750.75|755.58|751.58|754.46|750.46|36
1619164540000|2021-04-23 07:55:40|754.93|750.93|755.82|751.82|755.82|751.82|754.49|750.49|36
1619164550000|2021-04-23 07:55:50|755.84|751.84|755.18|751.18|755.84|751.84|755.18|751.18|36
1619164560000|2021-04-23 07:56:00|755.29|751.29|755.05|751.05|755.3|751.3|754.05|750.05|36
1619164570000|2021-04-23 07:56:10|754.82|750.82|755.83|751.83|755.96|751.96|754.67|750.67|34
1619164580000|2021-04-23 07:56:20|756.02|752.02|756.2|752.2|756.33|752.33|755.73|751.73|35
1619164590000|2021-04-23 07:56:30|756.21|752.21|756.58|752.58|756.58|752.58|755.3|751.3|38
1619164600000|2021-04-23 07:56:40|756.54|752.54|756.31|752.31|756.56|752.56|754.92|750.92|37
1619164610000|2021-04-23 07:56:50|756.32|752.32|754.51|750.51|756.32|752.32|754.49|750.49|35
1619164620000|2021-04-23 07:57:00|754.5|750.5|755.02|751.02|755.13|751.13|754.05|750.05|37
1619164630000|2021-04-23 07:57:10|755.43|751.43|755.14|751.14|755.6|751.6|754.61|750.61|36
1619164640000|2021-04-23 07:57:20|755.19|751.19|754.21|750.21|755.19|751.19|754.21|750.21|34
1619164650000|2021-04-23 07:57:30|754.22|750.22|753.24|749.24|754.22|750.22|753.16|749.16|39
1619164660000|2021-04-23 07:57:40|753.17|749.17|753.23|749.23|753.86|749.86|753|749|32
1619164670000|2021-04-23 07:57:50|753.22|749.22|753.5|749.5|754.2|750.2|753.07|749.07|33
1619164680000|2021-04-23 07:58:00|753.38|749.38|751.63|747.63|753.57|749.57|751.63|747.63|35
1619164690000|2021-04-23 07:58:10|751.4|747.4|751.87|747.87|752.6|748.6|751.31|747.31|36
1619164700000|2021-04-23 07:58:20|751.77|747.77|751.76|747.76|752.08|748.08|751.41|747.41|38
1619164710000|2021-04-23 07:58:30|751.66|747.66|751.29|747.29|751.8|747.8|750.77|746.77|34
1619164720000|2021-04-23 07:58:40|751.35|747.35|753.27|749.27|753.57|749.57|750.93|746.93|39
1619164730000|2021-04-23 07:58:50|753.62|749.62|753.18|749.18|755.3|751.3|753.18|749.18|38
1619164740000|2021-04-23 07:59:00|753.39|749.39|752.67|748.67|753.47|749.47|752.2|748.2|35
1619164750000|2021-04-23 07:59:10|752.66|748.66|753.82|749.82|754.51|750.51|752.66|748.66|40
1619164760000|2021-04-23 07:59:20|753.8|749.8|751.89|747.89|753.8|749.8|751.85|747.85|37
1619164770000|2021-04-23 07:59:30|751.82|747.82|751.94|747.94|752.38|748.38|751.72|747.72|34
1619164780000|2021-04-23 07:59:40|752.06|748.06|752.32|748.32|752.42|748.42|751.7|747.7|37
1619164790000|2021-04-23 07:59:50|752.31|748.31|752.87|748.87|754.14|750.14|752.31|748.31|38
1619164800000|2021-04-23 08:00:00|752.67|748.67|752.28|748.28|752.98|748.98|752.28|748.28|29
1619164810000|2021-04-23 08:00:10|752.32|748.32|752.94|748.94|752.94|748.94|752.14|748.14|33
1619164820000|2021-04-23 08:00:20|753.02|749.02|753.7|749.7|753.79|749.79|753.02|749.02|32
1619164830000|2021-04-23 08:00:30|753.71|749.71|754.14|750.14|754.14|750.14|752.97|748.97|32
1619164840000|2021-04-23 08:00:40|754.13|750.13|754.94|750.94|755.04|751.04|753.91|749.91|36
1619164850000|2021-04-23 08:00:50|755.03|751.03|755.29|751.29|755.61|751.61|755|751|31
1619164860000|2021-04-23 08:01:00|755.27|751.27|754.48|750.48|755.27|751.27|754.44|750.44|32
1619164870000|2021-04-23 08:01:10|754.53|750.53|755.9|751.9|755.9|751.9|754.53|750.53|30
1619164880000|2021-04-23 08:01:20|755.97|751.97|756.53|752.53|756.73|752.73|755.97|751.97|33
1619164890000|2021-04-23 08:01:30|756.49|752.49|756.22|752.22|756.49|752.49|755.21|751.21|32
1619164900000|2021-04-23 08:01:40|756.23|752.23|756.93|752.93|757.07|753.07|756.23|752.23|23
1619164910000|2021-04-23 08:01:50|756.92|752.92|757.45|753.45|757.46|753.46|756.75|752.75|31
1619164920000|2021-04-23 08:02:00|757.5|753.5|757.34|753.34|757.62|753.62|757.03|753.03|33
1619164930000|2021-04-23 08:02:10|757.47|753.47|758.59|754.59|758.59|754.59|757.36|753.36|33
1619164940000|2021-04-23 08:02:20|758.6|754.6|759.57|755.57|759.57|755.57|758.44|754.44|19
1619164950000|2021-04-23 08:02:30|759.66|755.66|760.1|756.1|760.1|756.1|759.32|755.32|32
1619164960000|2021-04-23 08:02:40|760.07|756.07|759.58|755.58|760.72|756.72|759.58|755.58|34
1619164970000|2021-04-23 08:02:50|759.56|755.56|758.54|754.54|759.56|755.56|758.48|754.48|32
1619164980000|2021-04-23 08:03:00|758.63|754.63|757.42|753.42|758.88|754.88|757.42|753.42|32
1619164990000|2021-04-23 08:03:10|757.39|753.39|755.18|751.18|757.72|753.72|755.08|751.08|28
1619165000000|2021-04-23 08:03:20|755.43|751.43|757.59|753.59|757.74|753.74|755.43|751.43|36
1619165010000|2021-04-23 08:03:30|757.64|753.64|759.36|755.36|759.7|755.7|757.32|753.32|39
1619165020000|2021-04-23 08:03:40|759.39|755.39|758.94|754.94|759.58|755.58|757.57|753.57|37
1619165030000|2021-04-23 08:03:50|758.91|754.91|759.1|755.1|759.34|755.34|758.65|754.65|37
1619165040000|2021-04-23 08:04:00|758.93|754.93|758.46|754.46|758.95|754.95|758.21|754.21|36
1619165050000|2021-04-23 08:04:10|757.89|753.89|758.13|754.13|758.15|754.15|757.19|753.19|36
1619165060000|2021-04-23 08:04:20|758.31|754.31|758.67|754.67|759.11|755.11|758.08|754.08|28
1619165070000|2021-04-23 08:04:30|758.71|754.71|760.58|756.58|760.64|756.64|758.71|754.71|35
1619165080000|2021-04-23 08:04:40|760.73|756.73|760.6|756.6|760.79|756.79|760.38|756.38|30
1619165090000|2021-04-23 08:04:50|760.53|756.53|759.9|755.9|760.53|756.53|759.87|755.87|38
1619165100000|2021-04-23 08:05:00|759.85|755.85|760.53|756.53|760.81|756.81|759.37|755.37|35
1619165110000|2021-04-23 08:05:10|760.63|756.63|760.77|756.77|761.97|757.97|760.63|756.63|38
1619165120000|2021-04-23 08:05:20|760.5|756.5|759.45|755.45|760.5|756.5|758.74|754.74|34
1619165130000|2021-04-23 08:05:30|759.44|755.44|758.16|754.16|759.55|755.55|758.13|754.13|36
1619165140000|2021-04-23 08:05:40|758.12|754.12|757.92|753.92|758.12|754.12|757.81|753.81|25
1619165150000|2021-04-23 08:05:50|757.95|753.95|758.79|754.79|759.18|755.18|757.95|753.95|33
1619165160000|2021-04-23 08:06:00|758.69|754.69|755.93|751.93|758.69|754.69|755.93|751.93|39
1619165170000|2021-04-23 08:06:10|755.88|751.88|757.35|753.35|757.36|753.36|755.81|751.81|38
1619165180000|2021-04-23 08:06:20|757.39|753.39|756.26|752.26|757.42|753.42|756.26|752.26|35
1619165190000|2021-04-23 08:06:30|756.25|752.25|755.45|751.45|756.39|752.39|755.33|751.33|37
1619165200000|2021-04-23 08:06:40|755.32|751.32|754.22|750.22|755.61|751.61|754.22|750.22|22
1619165210000|2021-04-23 08:06:50|754.21|750.21|755.86|751.86|755.86|751.86|754.21|750.21|36
1619165220000|2021-04-23 08:07:00|755.85|751.85|754.44|750.44|755.85|751.85|754.27|750.27|36
1619165230000|2021-04-23 08:07:10|754.35|750.35|754.67|750.67|754.91|750.91|753.92|749.92|31
1619165240000|2021-04-23 08:07:20|754.7|750.7|753.79|749.79|755.41|751.41|753.67|749.67|34
1619165250000|2021-04-23 08:07:30|753.8|749.8|752.32|748.32|753.8|749.8|752|748|32
1619165260000|2021-04-23 08:07:40|752.21|748.21|752.01|748.01|752.63|748.63|751.96|747.96|32
1619165270000|2021-04-23 08:07:50|752.02|748.02|752.01|748.01|752.11|748.11|751.37|747.37|32
1619165280000|2021-04-23 08:08:00|752.02|748.02|751.19|747.19|752.15|748.15|750.99|746.99|37
1619165290000|2021-04-23 08:08:10|751.14|747.14|749.7|745.7|751.14|747.14|749.16|745.16|35
1619165300000|2021-04-23 08:08:20|749.57|745.57|748.83|744.83|749.61|745.61|748.8|744.8|33
1619165310000|2021-04-23 08:08:30|748.82|744.82|749.56|745.56|749.72|745.72|748.79|744.79|36
1619165320000|2021-04-23 08:08:40|749.68|745.68|750.17|746.17|750.25|746.25|749.68|745.68|33
1619165330000|2021-04-23 08:08:50|750.25|746.25|749.67|745.67|750.43|746.43|749.58|745.58|32
1619165340000|2021-04-23 08:09:00|749.7|745.7|748.71|744.71|749.7|745.7|748.66|744.66|31
1619165350000|2021-04-23 08:09:10|748.74|744.74|748.65|744.65|748.82|744.82|748.02|744.02|30
1619165360000|2021-04-23 08:09:20|749.02|745.02|747.54|743.54|749.02|745.02|747.01|743.01|38
1619165370000|2021-04-23 08:09:30|747.58|743.58|747.15|743.15|747.58|743.58|746.83|742.83|31
1619165380000|2021-04-23 08:09:40|747.19|743.19|746.08|742.08|747.19|743.19|746.08|742.08|32
1619165390000|2021-04-23 08:09:50|746.05|742.05|743.72|739.72|746.05|742.05|743.51|739.51|36
1619165400000|2021-04-23 08:10:00|743.76|739.76|743.56|739.56|743.84|739.84|743.53|739.53|27
1619165410000|2021-04-23 08:10:10|743.54|739.54|741.67|737.67|743.54|739.54|741.2|737.2|34
1619165420000|2021-04-23 08:10:20|741.17|737.17|744.36|740.36|744.51|740.51|741.17|737.17|39
1619165430000|2021-04-23 08:10:30|744.42|740.42|745.57|741.57|746.26|742.26|744.42|740.42|37
1619165440000|2021-04-23 08:10:40|746.11|742.11|747.95|743.95|749.23|745.23|744.54|740.54|29
1619165450000|2021-04-23 08:10:50|747.2|743.2|754.25|750.25|754.25|750.25|747.2|743.2|37
1619165460000|2021-04-23 08:11:00|754.04|750.04|754.5|750.5|755.17|751.17|753.22|749.22|38
1619165470000|2021-04-23 08:11:10|754.63|750.63|755.71|751.71|755.78|751.78|754.33|750.33|39
1619165480000|2021-04-23 08:11:20|755.99|751.99|757.06|753.06|757.39|753.39|755.32|751.32|37
1619165490000|2021-04-23 08:11:30|757.05|753.05|756.18|752.18|757.1|753.1|755|751|38
1619165500000|2021-04-23 08:11:40|756.4|752.4|756.4|752.4|756.46|752.46|755.99|751.99|35
1619165510000|2021-04-23 08:11:50|756.55|752.55|755.96|751.96|757.02|753.02|755.85|751.85|35
1619165520000|2021-04-23 08:12:00|756.06|752.06|755.08|751.08|756.08|752.08|753.99|749.99|37
1619165530000|2021-04-23 08:12:10|754.69|750.69|754.65|750.65|754.91|750.91|754.23|750.23|36
1619165540000|2021-04-23 08:12:20|754.56|750.56|755.45|751.45|755.46|751.46|753.83|749.83|36
1619165550000|2021-04-23 08:12:30|755.5|751.5|755.91|751.91|755.95|751.95|754.97|750.97|34
1619165560000|2021-04-23 08:12:40|755.81|751.81|753.91|749.91|755.81|751.81|753.83|749.83|40
1619165570000|2021-04-23 08:12:50|753.9|749.9|753.75|749.75|754.29|750.29|753.34|749.34|38
1619165580000|2021-04-23 08:13:00|753.79|749.79|756.13|752.13|756.13|752.13|753.6|749.6|35
1619165590000|2021-04-23 08:13:10|755.96|751.96|756.71|752.71|756.76|752.76|755.64|751.64|37
1619165600000|2021-04-23 08:13:20|756.77|752.77|757.69|753.69|757.83|753.83|756.61|752.61|35
1619165610000|2021-04-23 08:13:30|757.74|753.74|757.57|753.57|757.74|753.74|756.99|752.99|32
1619165620000|2021-04-23 08:13:40|757.6|753.6|757.68|753.68|757.95|753.95|756.93|752.93|34
1619165630000|2021-04-23 08:13:50|757.67|753.67|757.65|753.65|758.43|754.43|757.43|753.43|33
1619165640000|2021-04-23 08:14:00|757.43|753.43|758.37|754.37|758.37|754.37|756.81|752.81|31
1619165650000|2021-04-23 08:14:10|758.35|754.35|759.64|755.64|759.71|755.71|758.35|754.35|38
1619165660000|2021-04-23 08:14:20|759.57|755.57|759.94|755.94|760.11|756.11|759.56|755.56|31
1619165670000|2021-04-23 08:14:30|759.88|755.88|760.32|756.32|760.32|756.32|759.35|755.35|37
1619165680000|2021-04-23 08:14:40|760.31|756.31|760.5|756.5|761.08|757.08|760.28|756.28|38
1619165690000|2021-04-23 08:14:50|760.53|756.53|760.86|756.86|761.34|757.34|760.51|756.51|32
1619165700000|2021-04-23 08:15:00|760.59|756.59|759.88|755.88|760.71|756.71|759.75|755.75|35
1619165710000|2021-04-23 08:15:10|759.81|755.81|758.39|754.39|759.87|755.87|758.34|754.34|35
1619165720000|2021-04-23 08:15:20|758.51|754.51|759.83|755.83|759.83|755.83|758.51|754.51|31
1619165730000|2021-04-23 08:15:30|759.86|755.86|760.45|756.45|760.64|756.64|759.79|755.79|36
1619165740000|2021-04-23 08:15:40|760.39|756.39|761.03|757.03|761.07|757.07|760.35|756.35|34
1619165750000|2021-04-23 08:15:50|761.25|757.25|761.9|757.9|762.39|758.39|761.23|757.23|28
1619165760000|2021-04-23 08:16:00|761.7|757.7|762.92|758.92|763.57|759.57|761.7|757.7|38
1619165770000|2021-04-23 08:16:10|763.04|759.04|763.48|759.48|763.5|759.5|762.51|758.51|38
1619165780000|2021-04-23 08:16:20|763.47|759.47|763.92|759.92|764.06|760.06|762.89|758.89|27
1619165790000|2021-04-23 08:16:30|763.78|759.78|763.08|759.08|764.24|760.24|763.08|759.08|28
1619165800000|2021-04-23 08:16:40|763.06|759.06|763.39|759.39|763.54|759.54|763.06|759.06|32
1619165810000|2021-04-23 08:16:50|763.44|759.44|763.71|759.71|764.08|760.08|763.24|759.24|35
1619165820000|2021-04-23 08:17:00|763.66|759.66|763.24|759.24|764.74|760.74|763.19|759.19|38
1619165830000|2021-04-23 08:17:10|763.84|759.84|764.8|760.8|764.8|760.8|763.52|759.52|38
1619165840000|2021-04-23 08:17:20|764.85|760.85|763.64|759.64|764.85|760.85|763.59|759.59|37
1619165850000|2021-04-23 08:17:30|763.65|759.65|763.83|759.83|763.97|759.97|763.62|759.62|27
1619165860000|2021-04-23 08:17:40|763.51|759.51|763.42|759.42|763.61|759.61|762.86|758.86|35
1619165870000|2021-04-23 08:17:50|763.5|759.5|763.75|759.75|764.07|760.07|763.33|759.33|31
1619165880000|2021-04-23 08:18:00|763.78|759.78|764.71|760.71|765.09|761.09|763.63|759.63|35
1619165890000|2021-04-23 08:18:10|764.94|760.94|765.43|761.43|765.5|761.5|764.94|760.94|29
1619165900000|2021-04-23 08:18:20|765.45|761.45|765.75|761.75|765.82|761.82|765.06|761.06|36
1619165910000|2021-04-23 08:18:30|765.7|761.7|766.82|762.82|766.82|762.82|765.63|761.63|29
1619165920000|2021-04-23 08:18:40|767.17|763.17|768.06|764.06|768.68|764.68|767.17|763.17|32
1619165930000|2021-04-23 08:18:50|767.94|763.94|767.27|763.27|768.11|764.11|767.15|763.15|38
1619165940000|2021-04-23 08:19:00|767.25|763.25|767.23|763.23|767.6|763.6|766.36|762.36|39
1619165950000|2021-04-23 08:19:10|767.07|763.07|767.28|763.28|767.39|763.39|766.81|762.81|35
1619165960000|2021-04-23 08:19:20|767.1|763.1|766.5|762.5|767.1|763.1|765.95|761.95|34
1619165970000|2021-04-23 08:19:30|766.51|762.51|766.82|762.82|766.84|762.84|765.66|761.66|36
1619165980000|2021-04-23 08:19:40|766.83|762.83|767.18|763.18|767.37|763.37|766.45|762.45|27
1619165990000|2021-04-23 08:19:50|767.22|763.22|766.45|762.45|767.22|763.22|765.84|761.84|37
1619166000000|2021-04-23 08:20:00|766.38|762.38|766.97|762.97|766.97|762.97|765.96|761.96|35
1619166010000|2021-04-23 08:20:10|767.08|763.08|768.7|764.7|768.7|764.7|767|763|37
1619166020000|2021-04-23 08:20:20|768.67|764.67|768.36|764.36|768.71|764.71|768.12|764.12|29
1619166030000|2021-04-23 08:20:30|768.41|764.41|768.61|764.61|768.61|764.61|768.02|764.02|25
1619166040000|2021-04-23 08:20:40|768.58|764.58|767.1|763.1|768.63|764.63|767.1|763.1|29
1619166050000|2021-04-23 08:20:50|767.12|763.12|767.12|763.12|767.41|763.41|767.11|763.11|28
1619166060000|2021-04-23 08:21:00|767.1|763.1|766.86|762.86|767.14|763.14|766.83|762.83|28
1619166070000|2021-04-23 08:21:10|766.75|762.75|766.63|762.63|767.08|763.08|766.52|762.52|28
1619166080000|2021-04-23 08:21:20|766.62|762.62|766.44|762.44|767.49|763.49|766.43|762.43|34
1619166090000|2021-04-23 08:21:30|766.43|762.43|766.38|762.38|766.51|762.51|766.1|762.1|35
1619166100000|2021-04-23 08:21:40|766.39|762.39|766.5|762.5|766.61|762.61|766.03|762.03|28
1619166110000|2021-04-23 08:21:50|766.47|762.47|766.11|762.11|766.47|762.47|765.93|761.93|33
1619166120000|2021-04-23 08:22:00|766.18|762.18|766.44|762.44|766.66|762.66|766.02|762.02|35
1619166130000|2021-04-23 08:22:10|766.35|762.35|766.46|762.46|766.84|762.84|766.35|762.35|26
1619166140000|2021-04-23 08:22:20|766.33|762.33|766.71|762.71|766.81|762.81|766.14|762.14|29
1619166150000|2021-04-23 08:22:30|766.75|762.75|766.55|762.55|767.18|763.18|766.55|762.55|31
1619166160000|2021-04-23 08:22:40|766.53|762.53|766.37|762.37|766.61|762.61|766.21|762.21|34
1619166170000|2021-04-23 08:22:50|766.38|762.38|765.72|761.72|766.4|762.4|765.38|761.38|30
1619166180000|2021-04-23 08:23:00|765.7|761.7|763.74|759.74|765.7|761.7|763.74|759.74|16
1619166190000|2021-04-23 08:23:10|763.73|759.73|763.6|759.6|763.81|759.81|763.49|759.49|14
1619166200000|2021-04-23 08:23:20|763.57|759.57|762.94|758.94|763.57|759.57|762.94|758.94|20
1619166210000|2021-04-23 08:23:30|762.81|758.81|762.56|758.56|763.18|759.18|762.47|758.47|30
1619166220000|2021-04-23 08:23:40|762.8|758.8|761.24|757.24|763.28|759.28|761.24|757.24|31
1619166230000|2021-04-23 08:23:50|761.23|757.23|761.77|757.77|762.78|758.78|761.23|757.23|30
1619166240000|2021-04-23 08:24:00|761.79|757.79|761.65|757.65|762.04|758.04|761.65|757.65|31
1619166250000|2021-04-23 08:24:10|761.52|757.52|760.82|756.82|761.75|757.75|760.82|756.82|29
1619166260000|2021-04-23 08:24:20|761.01|757.01|760.39|756.39|761.46|757.46|759.97|755.97|35
1619166270000|2021-04-23 08:24:30|760.44|756.44|762.09|758.09|762.51|758.51|760.41|756.41|37
1619166280000|2021-04-23 08:24:40|762.14|758.14|762.34|758.34|762.38|758.38|762|758|34
1619166290000|2021-04-23 08:24:50|762.33|758.33|764.78|760.78|764.78|760.78|762.31|758.31|28
1619166300000|2021-04-23 08:25:00|764.77|760.77|767.39|763.39|767.39|763.39|764.75|760.75|37
1619166310000|2021-04-23 08:25:10|767.75|763.75|769.4|765.4|769.43|765.43|767.75|763.75|30
1619166320000|2021-04-23 08:25:20|769.43|765.43|771.03|767.03|771.15|767.15|769.43|765.43|32
1619166330000|2021-04-23 08:25:30|771|767|770.08|766.08|771|767|770.08|766.08|37
1619166340000|2021-04-23 08:25:40|770.07|766.07|770.28|766.28|770.49|766.49|769.93|765.93|36
1619166350000|2021-04-23 08:25:50|770.25|766.25|768.4|764.4|770.25|766.25|768.4|764.4|33
1619166360000|2021-04-23 08:26:00|768.33|764.33|768.4|764.4|768.7|764.7|767.37|763.37|31
1619166370000|2021-04-23 08:26:10|768.41|764.41|768.55|764.55|769.35|765.35|768.12|764.12|38
1619166380000|2021-04-23 08:26:20|768.58|764.58|767.12|763.12|768.68|764.68|767.12|763.12|35
1619166390000|2021-04-23 08:26:30|767.08|763.08|767.19|763.19|767.75|763.75|767.08|763.08|37
1619166400000|2021-04-23 08:26:40|767.11|763.11|766.59|762.59|767.11|763.11|766.58|762.58|24
1619166410000|2021-04-23 08:26:50|766.5|762.5|765.8|761.8|766.5|762.5|765.6|761.6|29
1619166420000|2021-04-23 08:27:00|765.73|761.73|765.69|761.69|765.85|761.85|765.33|761.33|30
1619166430000|2021-04-23 08:27:10|765.75|761.75|766.03|762.03|766.6|762.6|765.75|761.75|33
1619166440000|2021-04-23 08:27:20|765.88|761.88|765.02|761.02|765.88|761.88|765.02|761.02|35
1619166450000|2021-04-23 08:27:30|765.01|761.01|763.97|759.97|765.03|761.03|763.97|759.97|35
1619166460000|2021-04-23 08:27:40|764.03|760.03|763.93|759.93|764.57|760.57|763.88|759.88|33
1619166470000|2021-04-23 08:27:50|763.92|759.92|764.84|760.84|764.92|760.92|763.91|759.91|32
1619166480000|2021-04-23 08:28:00|764.87|760.87|767.52|763.52|767.52|763.52|764.71|760.71|37
1619166490000|2021-04-23 08:28:10|767.58|763.58|766.79|762.79|768.01|764.01|766.67|762.67|39
1619166500000|2021-04-23 08:28:20|766.73|762.73|767.06|763.06|767.13|763.13|766.66|762.66|34
1619166510000|2021-04-23 08:28:30|767.04|763.04|767.33|763.33|767.33|763.33|766.67|762.67|34
1619166520000|2021-04-23 08:28:40|767.49|763.49|769.41|765.41|769.47|765.47|767.48|763.48|36
1619166530000|2021-04-23 08:28:50|769.12|765.12|770.16|766.16|770.18|766.18|769.08|765.08|32
1619166540000|2021-04-23 08:29:00|770.12|766.12|770.52|766.52|770.55|766.55|770.1|766.1|33
1619166550000|2021-04-23 08:29:10|770.43|766.43|770.34|766.34|770.59|766.59|769.91|765.91|28
1619166560000|2021-04-23 08:29:20|770.29|766.29|769.35|765.35|770.91|766.91|769.35|765.35|36
1619166570000|2021-04-23 08:29:30|769.3|765.3|770|766|770.06|766.06|769.3|765.3|35
1619166580000|2021-04-23 08:29:40|769.99|765.99|769.7|765.7|769.99|765.99|769.28|765.28|34
1619166590000|2021-04-23 08:29:50|769.63|765.63|768.24|764.24|769.7|765.7|768.24|764.24|32
1619166600000|2021-04-23 08:30:00|768.45|764.45|768.16|764.16|768.45|764.45|767.13|763.13|32
1619166610000|2021-04-23 08:30:10|768.2|764.2|769.05|765.05|769.15|765.15|768.2|764.2|35
1619166620000|2021-04-23 08:30:20|769|765|769.96|765.96|770.14|766.14|768.8|764.8|38
1619166630000|2021-04-23 08:30:30|769.64|765.64|769.17|765.17|769.64|765.64|768.83|764.83|35
1619166640000|2021-04-23 08:30:40|769.04|765.04|768.28|764.28|769.08|765.08|768.13|764.13|37
1619166650000|2021-04-23 08:30:50|768.16|764.16|768.68|764.68|768.99|764.99|768.16|764.16|35
1619166660000|2021-04-23 08:31:00|768.6|764.6|769.3|765.3|769.56|765.56|768.31|764.31|36
1619166670000|2021-04-23 08:31:10|769.19|765.19|769.08|765.08|769.52|765.52|768.61|764.61|37
1619166680000|2021-04-23 08:31:20|769.04|765.04|769.86|765.86|769.96|765.96|769.04|765.04|36
1619166690000|2021-04-23 08:31:30|769.85|765.85|770.65|766.65|770.71|766.71|769.4|765.4|33
1619166700000|2021-04-23 08:31:40|770.63|766.63|770.72|766.72|771.14|767.14|770.49|766.49|33
1619166710000|2021-04-23 08:31:50|770.78|766.78|770.24|766.24|770.78|766.78|769.65|765.65|34
1619166720000|2021-04-23 08:32:00|770.27|766.27|769.71|765.71|770.34|766.34|769.58|765.58|36
1619166730000|2021-04-23 08:32:10|769.7|765.7|769.7|765.7|769.7|765.7|769.19|765.19|33
1619166740000|2021-04-23 08:32:20|769.79|765.79|768.93|764.93|770.32|766.32|768.84|764.84|33
1619166750000|2021-04-23 08:32:30|768.9|764.9|768.83|764.83|769.08|765.08|768.72|764.72|34
1619166760000|2021-04-23 08:32:40|768.81|764.81|767.43|763.43|768.85|764.85|767.4|763.4|34
1619166770000|2021-04-23 08:32:50|767.38|763.38|767.72|763.72|767.73|763.73|767.04|763.04|33
1619166780000|2021-04-23 08:33:00|767.8|763.8|768.89|764.89|768.93|764.93|767.79|763.79|35
1619166790000|2021-04-23 08:33:10|768.92|764.92|770.07|766.07|770.07|766.07|768.89|764.89|38
1619166800000|2021-04-23 08:33:20|770.02|766.02|770.65|766.65|770.69|766.69|770.02|766.02|39
1619166810000|2021-04-23 08:33:30|770.64|766.64|770.47|766.47|770.73|766.73|769.99|765.99|38
1619166820000|2021-04-23 08:33:40|770.3|766.3|770.21|766.21|770.58|766.58|769.79|765.79|35
1619166830000|2021-04-23 08:33:50|770.2|766.2|770.95|766.95|770.96|766.96|770.05|766.05|33
1619166840000|2021-04-23 08:34:00|770.93|766.93|769.37|765.37|770.93|766.93|769.37|765.37|37
1619166850000|2021-04-23 08:34:10|769.26|765.26|769.99|765.99|770.06|766.06|768.79|764.79|36
1619166860000|2021-04-23 08:34:20|769.93|765.93|770.25|766.25|770.51|766.51|769.71|765.71|36
1619166870000|2021-04-23 08:34:30|770.12|766.12|769.91|765.91|770.31|766.31|769.53|765.53|30
1619166880000|2021-04-23 08:34:40|769.94|765.94|771.49|767.49|771.49|767.49|769.94|765.94|34
1619166890000|2021-04-23 08:34:50|771.5|767.5|771.51|767.51|771.58|767.58|771.27|767.27|32
1619166900000|2021-04-23 08:35:00|771.5|767.5|771.82|767.82|771.82|767.82|771.15|767.15|33
1619166910000|2021-04-23 08:35:10|771.84|767.84|771.78|767.78|772|768|771.72|767.72|26
1619166920000|2021-04-23 08:35:20|771.76|767.76|771.35|767.35|771.85|767.85|771.35|767.35|27
1619166930000|2021-04-23 08:35:30|771.29|767.29|771.76|767.76|771.76|767.76|771.28|767.28|34
1619166940000|2021-04-23 08:35:40|771.77|767.77|771.26|767.26|771.77|767.77|771.01|767.01|32
1619166950000|2021-04-23 08:35:50|771.21|767.21|771.57|767.57|771.68|767.68|771.09|767.09|32
1619166960000|2021-04-23 08:36:00|771.55|767.55|770.19|766.19|771.57|767.57|770.18|766.18|34
1619166970000|2021-04-23 08:36:10|770.21|766.21|770.6|766.6|770.66|766.66|770.21|766.21|35
1619166980000|2021-04-23 08:36:20|770.61|766.61|770.28|766.28|770.65|766.65|770.13|766.13|24
1619166990000|2021-04-23 08:36:30|770.27|766.27|769.31|765.31|770.41|766.41|769.31|765.31|34
1619167000000|2021-04-23 08:36:40|769.77|765.77|769.46|765.46|769.91|765.91|769.17|765.17|37
1619167010000|2021-04-23 08:36:50|769.47|765.47|769.48|765.48|770.27|766.27|769.44|765.44|36
1619167020000|2021-04-23 08:37:00|769.49|765.49|769.87|765.87|770.02|766.02|769.49|765.49|37
1619167030000|2021-04-23 08:37:10|769.85|765.85|771.03|767.03|771.07|767.07|769.67|765.67|35
1619167040000|2021-04-23 08:37:20|770.92|766.92|770|766|770.92|766.92|769.66|765.66|32
1619167050000|2021-04-23 08:37:30|770.08|766.08|770.25|766.25|770.54|766.54|769.96|765.96|32
1619167060000|2021-04-23 08:37:40|770.24|766.24|770.35|766.35|770.72|766.72|770.17|766.17|35
1619167070000|2021-04-23 08:37:50|770.34|766.34|769.53|765.53|770.64|766.64|769.51|765.51|34
1619167080000|2021-04-23 08:38:00|769.52|765.52|769.01|765.01|769.63|765.63|768.99|764.99|32
1619167090000|2021-04-23 08:38:10|768.99|764.99|768.62|764.62|769.03|765.03|768.24|764.24|37
1619167100000|2021-04-23 08:38:20|768.55|764.55|768.34|764.34|768.57|764.57|768.03|764.03|34
1619167110000|2021-04-23 08:38:30|768.31|764.31|768.28|764.28|768.49|764.49|768.09|764.09|33
1619167120000|2021-04-23 08:38:40|768.21|764.21|769.11|765.11|769.11|765.11|768.16|764.16|30
1619167130000|2021-04-23 08:38:50|769.2|765.2|769.84|765.84|769.84|765.84|768.91|764.91|36
1619167140000|2021-04-23 08:39:00|769.97|765.97|770.21|766.21|770.51|766.51|769.61|765.61|35
1619167150000|2021-04-23 08:39:10|770.25|766.25|770.73|766.73|770.97|766.97|770.25|766.25|33
1619167160000|2021-04-23 08:39:20|770.67|766.67|770.65|766.65|770.94|766.94|770.4|766.4|35
1619167170000|2021-04-23 08:39:30|770.67|766.67|770.59|766.59|770.99|766.99|770.59|766.59|32
1619167180000|2021-04-23 08:39:40|770.61|766.61|771.37|767.37|771.41|767.41|770.36|766.36|32
1619167190000|2021-04-23 08:39:50|771.36|767.36|771.45|767.45|771.58|767.58|771.27|767.27|32
1619167200000|2021-04-23 08:40:00|771.46|767.46|771.22|767.22|771.94|767.94|771.22|767.22|30
1619167210000|2021-04-23 08:40:10|771.27|767.27|771.59|767.59|772.08|768.08|771.27|767.27|38
1619167220000|2021-04-23 08:40:20|771.67|767.67|771.79|767.79|772.14|768.14|771.67|767.67|32
1619167230000|2021-04-23 08:40:30|771.78|767.78|771.44|767.44|772|768|771.44|767.44|30
1619167240000|2021-04-23 08:40:40|771.45|767.45|771.72|767.72|771.8|767.8|771.39|767.39|34
1619167250000|2021-04-23 08:40:50|771.61|767.61|771.86|767.86|771.89|767.89|771.53|767.53|33
1619167260000|2021-04-23 08:41:00|771.8|767.8|771.86|767.86|771.96|767.96|771.75|767.75|28
1619167270000|2021-04-23 08:41:10|771.89|767.89|770.84|766.84|771.97|767.97|770.84|766.84|38
1619167280000|2021-04-23 08:41:20|770.82|766.82|769.3|765.3|770.82|766.82|769.3|765.3|32
1619167290000|2021-04-23 08:41:30|769.27|765.27|769.06|765.06|769.27|765.27|768.98|764.98|23
1619167300000|2021-04-23 08:41:40|768.9|764.9|768.7|764.7|769.02|765.02|768.62|764.62|29
1619167310000|2021-04-23 08:41:50|768.6|764.6|769|765|769|765|768.4|764.4|27
1619167320000|2021-04-23 08:42:00|768.98|764.98|768.98|764.98|769.24|765.24|768.95|764.95|27
1619167330000|2021-04-23 08:42:10|768.92|764.92|768.41|764.41|768.92|764.92|767.95|763.95|33
1619167340000|2021-04-23 08:42:20|768.42|764.42|768.32|764.32|768.77|764.77|768.01|764.01|37
1619167350000|2021-04-23 08:42:30|768.26|764.26|767.42|763.42|768.26|764.26|767.42|763.42|35
1619167360000|2021-04-23 08:42:40|767.38|763.38|767.85|763.85|767.93|763.93|767.32|763.32|35
1619167370000|2021-04-23 08:42:50|767.79|763.79|768.59|764.59|768.8|764.8|767.79|763.79|38
1619167380000|2021-04-23 08:43:00|768.68|764.68|770.27|766.27|770.27|766.27|768.5|764.5|31
1619167390000|2021-04-23 08:43:10|769.96|765.96|771.8|767.8|771.83|767.83|769.88|765.88|34
1619167400000|2021-04-23 08:43:20|771.79|767.79|771.74|767.74|771.81|767.81|771.51|767.51|29
1619167410000|2021-04-23 08:43:30|771.73|767.73|771.41|767.41|771.73|767.73|771.05|767.05|30
1619167420000|2021-04-23 08:43:40|771.4|767.4|771.7|767.7|771.74|767.74|771.19|767.19|28
1619167430000|2021-04-23 08:43:50|772.06|768.06|771.51|767.51|772.18|768.18|771.51|767.51|29
1619167440000|2021-04-23 08:44:00|771.52|767.52|771.83|767.83|772.15|768.15|771.52|767.52|34
1619167450000|2021-04-23 08:44:10|771.94|767.94|771.91|767.91|772.41|768.41|771.9|767.9|36
1619167460000|2021-04-23 08:44:20|771.68|767.68|770.17|766.17|771.76|767.76|769.98|765.98|35
1619167470000|2021-04-23 08:44:30|770.3|766.3|769.18|765.18|770.38|766.38|769.18|765.18|37
1619167480000|2021-04-23 08:44:40|769.2|765.2|768.95|764.95|769.2|765.2|768.95|764.95|21
1619167490000|2021-04-23 08:44:50|769|765|769.68|765.68|769.69|765.69|769|765|31
1619167500000|2021-04-23 08:45:00|769.86|765.86|769.2|765.2|770.06|766.06|769.18|765.18|30
1619167510000|2021-04-23 08:45:10|769.19|765.19|768.02|764.02|769.54|765.54|768.02|764.02|30
1619167520000|2021-04-23 08:45:20|768.04|764.04|767.61|763.61|768.33|764.33|767.41|763.41|36
1619167530000|2021-04-23 08:45:30|767.55|763.55|766.8|762.8|767.69|763.69|766.29|762.29|36
1619167540000|2021-04-23 08:45:40|766.73|762.73|766.71|762.71|767.34|763.34|766.62|762.62|38
1619167550000|2021-04-23 08:45:50|766.8|762.8|766.49|762.49|766.97|762.97|766.2|762.2|31
1619167560000|2021-04-23 08:46:00|766.5|762.5|767.49|763.49|767.87|763.87|766.22|762.22|34
1619167570000|2021-04-23 08:46:10|767.78|763.78|767.89|763.89|768.71|764.71|767.73|763.73|34
1619167580000|2021-04-23 08:46:20|767.91|763.91|769.18|765.18|769.18|765.18|767.86|763.86|33
1619167590000|2021-04-23 08:46:30|769.22|765.22|770.56|766.56|770.87|766.87|769.22|765.22|35
1619167600000|2021-04-23 08:46:40|770.59|766.59|769.92|765.92|770.6|766.6|769.9|765.9|36
1619167610000|2021-04-23 08:46:50|769.83|765.83|768.42|764.42|769.83|765.83|768.39|764.39|36
1619167620000|2021-04-23 08:47:00|768.48|764.48|767.84|763.84|768.65|764.65|767.61|763.61|38
1619167630000|2021-04-23 08:47:10|767.85|763.85|768.19|764.19|768.32|764.32|767.8|763.8|22
1619167640000|2021-04-23 08:47:20|768.17|764.17|767.63|763.63|768.2|764.2|767.53|763.53|33
1619167650000|2021-04-23 08:47:30|767.06|763.06|768.04|764.04|768.18|764.18|767.06|763.06|32
1619167660000|2021-04-23 08:47:40|768.07|764.07|767.57|763.57|768.76|764.76|767.55|763.55|37
1619167670000|2021-04-23 08:47:50|767.54|763.54|767.14|763.14|767.91|763.91|766.94|762.94|33
1619167680000|2021-04-23 08:48:00|767.13|763.13|767.6|763.6|767.62|763.62|766.98|762.98|26
1619167690000|2021-04-23 08:48:10|767.65|763.65|768.62|764.62|768.75|764.75|767.65|763.65|38
1619167700000|2021-04-23 08:48:20|768.4|764.4|768.63|764.63|769.08|765.08|768.4|764.4|35
1619167710000|2021-04-23 08:48:30|768.65|764.65|769.52|765.52|769.9|765.9|768.65|764.65|30
1619167720000|2021-04-23 08:48:40|769.59|765.59|768.98|764.98|769.65|765.65|768.84|764.84|36
1619167730000|2021-04-23 08:48:50|768.93|764.93|768.46|764.46|768.93|764.93|768.46|764.46|22
1619167740000|2021-04-23 08:49:00|768.43|764.43|768.13|764.13|768.69|764.69|767.8|763.8|23
1619167750000|2021-04-23 08:49:10|768.06|764.06|769.16|765.16|769.24|765.24|768.06|764.06|32
1619167760000|2021-04-23 08:49:20|769.2|765.2|768.44|764.44|769.46|765.46|768.26|764.26|34
1619167770000|2021-04-23 08:49:30|768.28|764.28|768.52|764.52|768.57|764.57|768.26|764.26|30
1619167780000|2021-04-23 08:49:40|768.51|764.51|768.6|764.6|768.7|764.7|768.48|764.48|23
1619167790000|2021-04-23 08:49:50|768.54|764.54|768.61|764.61|768.94|764.94|768.52|764.52|34
1619167800000|2021-04-23 08:50:00|768.87|764.87|769.83|765.83|770.04|766.04|768.8|764.8|34
1619167810000|2021-04-23 08:50:10|770.26|766.26|771.56|767.56|771.62|767.62|770.26|766.26|30
1619167820000|2021-04-23 08:50:20|771.62|767.62|770.85|766.85|771.64|767.64|770.79|766.79|35
1619167830000|2021-04-23 08:50:30|770.86|766.86|770.36|766.36|770.86|766.86|769.99|765.99|32
1619167840000|2021-04-23 08:50:40|770.35|766.35|770.48|766.48|770.84|766.84|770.3|766.3|29
1619167850000|2021-04-23 08:50:50|770.57|766.57|769.81|765.81|770.65|766.65|769.81|765.81|35
1619167860000|2021-04-23 08:51:00|769.82|765.82|769.59|765.59|769.93|765.93|769.59|765.59|29
1619167870000|2021-04-23 08:51:10|769.55|765.55|770.09|766.09|770.11|766.11|769.49|765.49|34
1619167880000|2021-04-23 08:51:20|770.07|766.07|771.26|767.26|771.6|767.6|770.01|766.01|33
1619167890000|2021-04-23 08:51:30|771.25|767.25|770.61|766.61|771.25|767.25|770.17|766.17|32
1619167900000|2021-04-23 08:51:40|770.65|766.65|770.47|766.47|771.28|767.28|770.33|766.33|32
1619167910000|2021-04-23 08:51:50|770.54|766.54|770.96|766.96|771.13|767.13|770.15|766.15|37
1619167920000|2021-04-23 08:52:00|770.81|766.81|771.98|767.98|772.28|768.28|770.29|766.29|31
1619167930000|2021-04-23 08:52:10|772.01|768.01|771.48|767.48|772.25|768.25|771.47|767.47|30
1619167940000|2021-04-23 08:52:20|771.52|767.52|771.39|767.39|771.61|767.61|770.86|766.86|36
1619167950000|2021-04-23 08:52:30|771.4|767.4|771.75|767.75|771.86|767.86|771.39|767.39|32
1619167960000|2021-04-23 08:52:40|771.65|767.65|772.59|768.59|772.8|768.8|771.57|767.57|36
1619167970000|2021-04-23 08:52:50|772.63|768.63|772.44|768.44|772.63|768.63|772.05|768.05|31
1619167980000|2021-04-23 08:53:00|772.32|768.32|772.55|768.55|772.73|768.73|772.22|768.22|35
1619167990000|2021-04-23 08:53:10|772.54|768.54|772.75|768.75|773.08|769.08|772.27|768.27|36
1619168000000|2021-04-23 08:53:20|772.83|768.83|772.77|768.77|772.87|768.87|772.53|768.53|33
1619168010000|2021-04-23 08:53:30|772.71|768.71|772.62|768.62|772.86|768.86|772.54|768.54|33
1619168020000|2021-04-23 08:53:40|772.54|768.54|772.46|768.46|772.56|768.56|772.22|768.22|27
1619168030000|2021-04-23 08:53:50|772.29|768.29|771.85|767.85|772.37|768.37|771.85|767.85|38
1619168040000|2021-04-23 08:54:00|771.76|767.76|771.69|767.69|771.76|767.76|771.38|767.38|35
1619168050000|2021-04-23 08:54:10|772|768|772.18|768.18|772.26|768.26|771.43|767.43|39
1619168060000|2021-04-23 08:54:20|772.11|768.11|772.99|768.99|772.99|768.99|772.11|768.11|31
1619168070000|2021-04-23 08:54:30|773|769|772.75|768.75|773.56|769.56|772.75|768.75|36
1619168080000|2021-04-23 08:54:40|772.62|768.62|773.34|769.34|773.54|769.54|772.6|768.6|33
1619168090000|2021-04-23 08:54:50|773.43|769.43|773.81|769.81|773.86|769.86|773.41|769.41|30
1619168100000|2021-04-23 08:55:00|773.78|769.78|773.32|769.32|773.84|769.84|772.8|768.8|33
1619168110000|2021-04-23 08:55:10|773.18|769.18|773.05|769.05|773.38|769.38|772.79|768.79|39
1619168120000|2021-04-23 08:55:20|772.95|768.95|772.95|768.95|773.28|769.28|772.93|768.93|33
1619168130000|2021-04-23 08:55:30|772.93|768.93|773.64|769.64|773.64|769.64|772.93|768.93|29
1619168140000|2021-04-23 08:55:40|773.62|769.62|773.9|769.9|773.9|769.9|773.41|769.41|29
1619168150000|2021-04-23 08:55:50|773.96|769.96|773.96|769.96|774.14|770.14|773.86|769.86|21
1619168160000|2021-04-23 08:56:00|774.01|770.01|774.12|770.12|774.18|770.18|773.98|769.98|26
1619168170000|2021-04-23 08:56:10|774.11|770.11|774.05|770.05|774.14|770.14|773.84|769.84|29
1619168180000|2021-04-23 08:56:20|774.04|770.04|773.84|769.84|774.2|770.2|773.66|769.66|37
1619168190000|2021-04-23 08:56:30|773.86|769.86|773.86|769.86|773.97|769.97|773.68|769.68|35
1619168200000|2021-04-23 08:56:40|773.78|769.78|773.9|769.9|774.07|770.07|773.78|769.78|28
1619168210000|2021-04-23 08:56:50|773.88|769.88|773.68|769.68|773.93|769.93|773.55|769.55|29
1619168220000|2021-04-23 08:57:00|773.58|769.58|774.14|770.14|774.14|770.14|773.36|769.36|32
1619168230000|2021-04-23 08:57:10|774.17|770.17|774.77|770.77|774.77|770.77|774.12|770.12|28
1619168240000|2021-04-23 08:57:20|774.73|770.73|774.71|770.71|774.85|770.85|774.5|770.5|31
1619168250000|2021-04-23 08:57:30|774.77|770.77|774.72|770.72|774.86|770.86|774.31|770.31|37
1619168260000|2021-04-23 08:57:40|774.78|770.78|776|772|776|772|774.73|770.73|29
1619168270000|2021-04-23 08:57:50|775.93|771.93|775.92|771.92|776.03|772.03|775.77|771.77|24
1619168280000|2021-04-23 08:58:00|775.96|771.96|776.14|772.14|776.2|772.2|775.88|771.88|20
1619168290000|2021-04-23 08:58:10|776.15|772.15|777.03|773.03|777.05|773.05|776.15|772.15|24
1619168300000|2021-04-23 08:58:20|776.99|772.99|778.3|774.3|778.52|774.52|776.99|772.99|33
1619168310000|2021-04-23 08:58:30|778.24|774.24|777.9|773.9|778.32|774.32|777.82|773.82|34
1619168320000|2021-04-23 08:58:40|777.89|773.89|778.81|774.81|778.81|774.81|777.47|773.47|32
1619168330000|2021-04-23 08:58:50|778.84|774.84|778.68|774.68|779.02|775.02|778.54|774.54|36
1619168340000|2021-04-23 08:59:00|778.58|774.58|779.27|775.27|779.27|775.27|778.41|774.41|34
1619168350000|2021-04-23 08:59:10|779.11|775.11|779.19|775.19|779.98|775.98|779.11|775.11|36
1619168360000|2021-04-23 08:59:20|779.21|775.21|779.62|775.62|779.87|775.87|779.21|775.21|36
1619168370000|2021-04-23 08:59:30|779.53|775.53|778.71|774.71|779.57|775.57|778.71|774.71|31
1619168380000|2021-04-23 08:59:40|778.67|774.67|778.52|774.52|778.67|774.67|778.32|774.32|33
1619168390000|2021-04-23 08:59:50|778.51|774.51|779.21|775.21|779.33|775.33|778.5|774.5|31
1619168400000|2021-04-23 09:00:00|779.2|775.2|778.24|774.24|779.21|775.21|778.24|774.24|33
1619168410000|2021-04-23 09:00:10|778.25|774.25|777.27|773.27|778.37|774.37|777.27|773.27|34
1619168420000|2021-04-23 09:00:20|777.37|773.37|777.87|773.87|777.87|773.87|777.22|773.22|28
1619168430000|2021-04-23 09:00:30|777.95|773.95|778.7|774.7|778.93|774.93|777.95|773.95|38
1619168440000|2021-04-23 09:00:40|778.71|774.71|777.72|773.72|778.86|774.86|777.4|773.4|35
1619168450000|2021-04-23 09:00:50|777.79|773.79|777.96|773.96|778.11|774.11|777.67|773.67|38
1619168460000|2021-04-23 09:01:00|777.95|773.95|776.84|772.84|777.95|773.95|776.82|772.82|36
1619168470000|2021-04-23 09:01:10|776.85|772.85|776.59|772.59|777.29|773.29|776.58|772.58|34
1619168480000|2021-04-23 09:01:20|776.6|772.6|777.39|773.39|777.68|773.68|776.6|772.6|31
1619168490000|2021-04-23 09:01:30|777.73|773.73|778.62|774.62|778.71|774.71|777.39|773.39|29
1619168500000|2021-04-23 09:01:40|778.53|774.53|779.05|775.05|779.06|775.06|778.19|774.19|32
1619168510000|2021-04-23 09:01:50|779.04|775.04|778.26|774.26|779.04|775.04|777.97|773.97|33
1619168520000|2021-04-23 09:02:00|778.3|774.3|778.55|774.55|778.55|774.55|778.14|774.14|31
1619168530000|2021-04-23 09:02:10|778.56|774.56|777.64|773.64|778.56|774.56|777.64|773.64|32
1619168540000|2021-04-23 09:02:20|777.62|773.62|778|774|778.22|774.22|777.56|773.56|34
1619168550000|2021-04-23 09:02:30|777.95|773.95|776.82|772.82|778.45|774.45|776.82|772.82|34
1619168560000|2021-04-23 09:02:40|776.9|772.9|776.63|772.63|777.1|773.1|776.6|772.6|35
1619168570000|2021-04-23 09:02:50|776.6|772.6|775.73|771.73|776.8|772.8|775.58|771.58|32
1619168580000|2021-04-23 09:03:00|775.8|771.8|776.09|772.09|776.29|772.29|775.4|771.4|32
1619168590000|2021-04-23 09:03:10|776.02|772.02|777.1|773.1|777.1|773.1|776.02|772.02|39
1619168600000|2021-04-23 09:03:20|776.94|772.94|777.68|773.68|777.76|773.76|776.64|772.64|31
1619168610000|2021-04-23 09:03:30|777.87|773.87|776.79|772.79|777.87|773.87|776.76|772.76|29
1619168620000|2021-04-23 09:03:40|776.76|772.76|776.36|772.36|777.04|773.04|776.09|772.09|38
1619168630000|2021-04-23 09:03:50|776.32|772.32|776.11|772.11|776.42|772.42|775.9|771.9|29
1619168640000|2021-04-23 09:04:00|776.1|772.1|776.49|772.49|776.7|772.7|775.99|771.99|35
1619168650000|2021-04-23 09:04:10|776.5|772.5|775.68|771.68|776.52|772.52|775.68|771.68|32
1619168660000|2021-04-23 09:04:20|775.77|771.77|776.44|772.44|776.53|772.53|775.71|771.71|37
1619168670000|2021-04-23 09:04:30|776.45|772.45|776.42|772.42|776.5|772.5|776.13|772.13|32
1619168680000|2021-04-23 09:04:40|776.43|772.43|776.29|772.29|776.43|772.43|776.18|772.18|36
1619168690000|2021-04-23 09:04:50|776.27|772.27|775.8|771.8|776.27|772.27|775.63|771.63|30
1619168700000|2021-04-23 09:05:00|775.79|771.79|774.75|770.75|776.05|772.05|774.75|770.75|30
1619168710000|2021-04-23 09:05:10|774.74|770.74|775.97|771.97|775.97|771.97|774.66|770.66|33
1619168720000|2021-04-23 09:05:20|776.13|772.13|775.94|771.94|776.2|772.2|775.93|771.93|34
1619168730000|2021-04-23 09:05:30|775.85|771.85|776.14|772.14|776.35|772.35|775.76|771.76|32
1619168740000|2021-04-23 09:05:40|776.18|772.18|776.49|772.49|776.55|772.55|776.15|772.15|30
1619168750000|2021-04-23 09:05:50|776.52|772.52|776.51|772.51|776.53|772.53|776.14|772.14|36
1619168760000|2021-04-23 09:06:00|776.5|772.5|775.55|771.55|776.5|772.5|775.37|771.37|30
1619168770000|2021-04-23 09:06:10|775.56|771.56|774.1|770.1|775.56|771.56|774.1|770.1|36
1619168780000|2021-04-23 09:06:20|774.06|770.06|773.93|769.93|774.23|770.23|773.65|769.65|35
1619168790000|2021-04-23 09:06:30|773.91|769.91|773.51|769.51|774.03|770.03|773.36|769.36|33
1619168800000|2021-04-23 09:06:40|773.49|769.49|773.55|769.55|773.74|769.74|773.45|769.45|28
1619168810000|2021-04-23 09:06:50|773.54|769.54|773.77|769.77|773.99|769.99|773.45|769.45|34
1619168820000|2021-04-23 09:07:00|773.82|769.82|773.33|769.33|773.82|769.82|773.23|769.23|25
1619168830000|2021-04-23 09:07:10|773.29|769.29|772.95|768.95|773.35|769.35|772.93|768.93|29
1619168840000|2021-04-23 09:07:20|772.98|768.98|772.71|768.71|773.06|769.06|772.51|768.51|29
1619168850000|2021-04-23 09:07:30|772.7|768.7|773.31|769.31|773.59|769.59|772.7|768.7|36
1619168860000|2021-04-23 09:07:40|773.46|769.46|773.24|769.24|773.48|769.48|773.14|769.14|33
1619168870000|2021-04-23 09:07:50|773.09|769.09|772.78|768.78|773.47|769.47|772.78|768.78|30
1619168880000|2021-04-23 09:08:00|772.79|768.79|772.86|768.86|773.04|769.04|772.49|768.49|32
1619168890000|2021-04-23 09:08:10|772.79|768.79|773.62|769.62|773.62|769.62|772.77|768.77|33
1619168900000|2021-04-23 09:08:20|773.7|769.7|774.36|770.36|774.78|770.78|773.7|769.7|33
1619168910000|2021-04-23 09:08:30|774.25|770.25|773.22|769.22|774.25|770.25|773.22|769.22|34
1619168920000|2021-04-23 09:08:40|773.21|769.21|773.53|769.53|773.53|769.53|773.16|769.16|33
1619168930000|2021-04-23 09:08:50|773.55|769.55|773.59|769.59|773.75|769.75|773.54|769.54|33
1619168940000|2021-04-23 09:09:00|773.67|769.67|774.32|770.32|774.32|770.32|773.67|769.67|30
1619168950000|2021-04-23 09:09:10|774.22|770.22|775.06|771.06|775.06|771.06|774.22|770.22|34
1619168960000|2021-04-23 09:09:20|775.23|771.23|775.18|771.18|776.03|772.03|775.02|771.02|36
1619168970000|2021-04-23 09:09:30|775.21|771.21|774.48|770.48|775.21|771.21|774.4|770.4|32
1619168980000|2021-04-23 09:09:40|774.49|770.49|774.31|770.31|774.68|770.68|774.3|770.3|33
1619168990000|2021-04-23 09:09:50|774.28|770.28|774.81|770.81|774.81|770.81|774.1|770.1|37
1619169000000|2021-04-23 09:10:00|774.84|770.84|774.91|770.91|775.31|771.31|774.55|770.55|33
1619169010000|2021-04-23 09:10:10|774.93|770.93|773.38|769.38|774.98|770.98|773.38|769.38|33
1619169020000|2021-04-23 09:10:20|773.31|769.31|772.36|768.36|773.31|769.31|772.27|768.27|33
1619169030000|2021-04-23 09:10:30|772.34|768.34|772.43|768.43|772.75|768.75|772.34|768.34|27
1619169040000|2021-04-23 09:10:40|772.35|768.35|772.18|768.18|772.4|768.4|772.13|768.13|26
1619169050000|2021-04-23 09:10:50|772.19|768.19|771.75|767.75|772.2|768.2|771.63|767.63|28
1619169060000|2021-04-23 09:11:00|771.74|767.74|772.74|768.74|772.74|768.74|771.58|767.58|36
1619169070000|2021-04-23 09:11:10|772.77|768.77|773.83|769.83|774.15|770.15|772.77|768.77|34
1619169080000|2021-04-23 09:11:20|773.87|769.87|773.6|769.6|773.91|769.91|773.32|769.32|31
1619169090000|2021-04-23 09:11:30|773.59|769.59|773.28|769.28|773.59|769.59|773.05|769.05|35
1619169100000|2021-04-23 09:11:40|773.29|769.29|772.99|768.99|773.35|769.35|772.87|768.87|33
1619169110000|2021-04-23 09:11:50|772.96|768.96|772.37|768.37|773|769|772.21|768.21|32
1619169120000|2021-04-23 09:12:00|772.36|768.36|772.64|768.64|772.95|768.95|772.15|768.15|37
1619169130000|2021-04-23 09:12:10|772.6|768.6|772.08|768.08|772.7|768.7|771.83|767.83|36
1619169140000|2021-04-23 09:12:20|772.06|768.06|772.5|768.5|772.5|768.5|772.02|768.02|21
1619169150000|2021-04-23 09:12:30|772.58|768.58|772.26|768.26|772.58|768.58|772.17|768.17|35
1619169160000|2021-04-23 09:12:40|772.23|768.23|771.6|767.6|772.4|768.4|771.01|767.01|35
1619169170000|2021-04-23 09:12:50|771.55|767.55|772.05|768.05|772.05|768.05|771.47|767.47|29
1619169180000|2021-04-23 09:13:00|772.06|768.06|773.3|769.3|773.34|769.34|772.05|768.05|33
1619169190000|2021-04-23 09:13:10|773|769|773.04|769.04|773.63|769.63|773|769|34
1619169200000|2021-04-23 09:13:20|773.08|769.08|775.11|771.11|775.17|771.17|773.08|769.08|30
1619169210000|2021-04-23 09:13:30|774.69|770.69|774.85|770.85|774.99|770.99|774.44|770.44|37
1619169220000|2021-04-23 09:13:40|774.86|770.86|774.85|770.85|774.99|770.99|774.63|770.63|22
1619169230000|2021-04-23 09:13:50|774.83|770.83|773.98|769.98|774.83|770.83|773.89|769.89|32
1619169240000|2021-04-23 09:14:00|774.51|770.51|775.6|771.6|775.68|771.68|774.47|770.47|37
1619169250000|2021-04-23 09:14:10|775.64|771.64|775.88|771.88|776.03|772.03|775.53|771.53|33
1619169260000|2021-04-23 09:14:20|775.91|771.91|775.99|771.99|776.22|772.22|775.85|771.85|29
1619169270000|2021-04-23 09:14:30|776.24|772.24|775.58|771.58|776.5|772.5|775.58|771.58|30
1619169280000|2021-04-23 09:14:40|775.66|771.66|775.24|771.24|776.11|772.11|775.24|771.24|32
1619169290000|2021-04-23 09:14:50|775.31|771.31|774.81|770.81|775.32|771.32|774.63|770.63|33
1619169300000|2021-04-23 09:15:00|774.8|770.8|774.43|770.43|775.43|771.43|774.42|770.42|21
1619169310000|2021-04-23 09:15:10|774.39|770.39|774.95|770.95|775.19|771.19|774.34|770.34|26
1619169320000|2021-04-23 09:15:20|774.5|770.5|773.83|769.83|774.7|770.7|773.82|769.82|29
1619169330000|2021-04-23 09:15:30|773.84|769.84|773.32|769.32|774.01|770.01|773.32|769.32|35
1619169340000|2021-04-23 09:15:40|773.38|769.38|773.58|769.58|773.87|769.87|773.27|769.27|34
1619169350000|2021-04-23 09:15:50|773.71|769.71|773.34|769.34|773.83|769.83|773.34|769.34|36
1619169360000|2021-04-23 09:16:00|773.33|769.33|772.59|768.59|773.33|769.33|772.36|768.36|35
1619169370000|2021-04-23 09:16:10|772.63|768.63|772.02|768.02|772.69|768.69|771.61|767.61|36
1619169380000|2021-04-23 09:16:20|772.13|768.13|771.82|767.82|772.13|768.13|771.62|767.62|33
1619169390000|2021-04-23 09:16:30|771.79|767.79|770.97|766.97|771.79|767.79|770.96|766.96|32
1619169400000|2021-04-23 09:16:40|771|767|771.21|767.21|771.47|767.47|771|767|32
1619169410000|2021-04-23 09:16:50|771.25|767.25|770.76|766.76|771.4|767.4|770.76|766.76|30
1619169420000|2021-04-23 09:17:00|770.79|766.79|770.88|766.88|771.37|767.37|770.48|766.48|37
1619169430000|2021-04-23 09:17:10|770.87|766.87|770.4|766.4|770.87|766.87|770.4|766.4|32
1619169440000|2021-04-23 09:17:20|770.45|766.45|769.87|765.87|770.45|766.45|769.62|765.62|32
1619169450000|2021-04-23 09:17:30|769.88|765.88|770.21|766.21|770.48|766.48|769.88|765.88|35
1619169460000|2021-04-23 09:17:40|770.16|766.16|771.19|767.19|771.6|767.6|770.16|766.16|37
1619169470000|2021-04-23 09:17:50|771.27|767.27|771.35|767.35|772.38|768.38|770.96|766.96|36
1619169480000|2021-04-23 09:18:00|770.89|766.89|772.05|768.05|772.49|768.49|770.64|766.64|35
1619169490000|2021-04-23 09:18:10|771.49|767.49|771.47|767.47|771.97|767.97|771.41|767.41|37
1619169500000|2021-04-23 09:18:20|771.52|767.52|771.49|767.49|771.55|767.55|771.33|767.33|27
1619169510000|2021-04-23 09:18:30|771.43|767.43|771.31|767.31|771.49|767.49|770.83|766.83|33
1619169520000|2021-04-23 09:18:40|771.32|767.32|770.41|766.41|771.35|767.35|770.41|766.41|31
1619169530000|2021-04-23 09:18:50|770.39|766.39|770.4|766.4|770.5|766.5|769.86|765.86|36
1619169540000|2021-04-23 09:19:00|770.42|766.42|771.42|767.42|771.44|767.44|770.37|766.37|32
1619169550000|2021-04-23 09:19:10|771.43|767.43|771.45|767.45|771.45|767.45|770.99|766.99|27
1619169560000|2021-04-23 09:19:20|771.46|767.46|771.36|767.36|771.46|767.46|771.3|767.3|20
1619169570000|2021-04-23 09:19:30|771.3|767.3|771.14|767.14|771.39|767.39|771.11|767.11|22
1619169580000|2021-04-23 09:19:40|771.1|767.1|770.54|766.54|771.17|767.17|770.54|766.54|29
1619169590000|2021-04-23 09:19:50|770.49|766.49|770.09|766.09|770.49|766.49|769.98|765.98|27
1619169600000|2021-04-23 09:20:00|770.06|766.06|768.86|764.86|770.11|766.11|768.82|764.82|31
1619169610000|2021-04-23 09:20:10|768.85|764.85|768.37|764.37|768.99|764.99|768.37|764.37|31
1619169620000|2021-04-23 09:20:20|768.44|764.44|768.62|764.62|768.81|764.81|768.21|764.21|36
1619169630000|2021-04-23 09:20:30|768.78|764.78|767.75|763.75|768.78|764.78|767.75|763.75|26
1619169640000|2021-04-23 09:20:40|767.76|763.76|768.08|764.08|768.6|764.6|767.68|763.68|34
1619169650000|2021-04-23 09:20:50|768.6|764.6|768.43|764.43|768.6|764.6|767.45|763.45|31
1619169660000|2021-04-23 09:21:00|768.16|764.16|766.34|762.34|768.6|764.6|766.3|762.3|30
1619169670000|2021-04-23 09:21:10|766.33|762.33|766.49|762.49|766.83|762.83|766.22|762.22|33
1619169680000|2021-04-23 09:21:20|766.74|762.74|766.08|762.08|766.74|762.74|766.08|762.08|35
1619169690000|2021-04-23 09:21:30|766.07|762.07|765.47|761.47|766.22|762.22|765.45|761.45|25
1619169700000|2021-04-23 09:21:40|765.56|761.56|765.55|761.55|765.98|761.98|765.55|761.55|33
1619169710000|2021-04-23 09:21:50|765.56|761.56|766.13|762.13|766.24|762.24|765.56|761.56|31
1619169720000|2021-04-23 09:22:00|766.07|762.07|767.07|763.07|767.13|763.13|766.05|762.05|34
1619169730000|2021-04-23 09:22:10|767.08|763.08|767.08|763.08|767.48|763.48|767.08|763.08|33
1619169740000|2021-04-23 09:22:20|767.07|763.07|766.07|762.07|767.08|763.08|765.93|761.93|35
1619169750000|2021-04-23 09:22:30|766.06|762.06|766|762|766.09|762.09|765.91|761.91|28
1619169760000|2021-04-23 09:22:40|766.01|762.01|765.84|761.84|766.11|762.11|765.74|761.74|23
1619169770000|2021-04-23 09:22:50|765.74|761.74|765.84|761.84|765.93|761.93|765.48|761.48|15
1619169780000|2021-04-23 09:23:00|765.48|761.48|765.39|761.39|765.8|761.8|764.96|760.96|22
1619169790000|2021-04-23 09:23:10|765.35|761.35|766.34|762.34|766.35|762.35|765.35|761.35|25
1619169800000|2021-04-23 09:23:20|766.37|762.37|765.56|761.56|766.37|762.37|765.56|761.56|32
1619169810000|2021-04-23 09:23:30|765.58|761.58|765.7|761.7|765.88|761.88|765.41|761.41|31
1619169820000|2021-04-23 09:23:40|765.67|761.67|766.19|762.19|766.37|762.37|765.67|761.67|31
1619169830000|2021-04-23 09:23:50|766.2|762.2|766.22|762.22|766.34|762.34|766.06|762.06|30
1619169840000|2021-04-23 09:24:00|766.21|762.21|765.91|761.91|766.23|762.23|765.87|761.87|25
1619169850000|2021-04-23 09:24:10|765.94|761.94|766.42|762.42|766.42|762.42|765.83|761.83|28
1619169860000|2021-04-23 09:24:20|766.54|762.54|766.54|762.54|766.89|762.89|766.25|762.25|39
1619169870000|2021-04-23 09:24:30|766.64|762.64|766.48|762.48|767.13|763.13|766.48|762.48|37
1619169880000|2021-04-23 09:24:40|766.38|762.38|766.3|762.3|766.43|762.43|766.14|762.14|30
1619169890000|2021-04-23 09:24:50|766.36|762.36|766.53|762.53|766.62|762.62|766.16|762.16|35
1619169900000|2021-04-23 09:25:00|766.51|762.51|766.67|762.67|766.67|762.67|766.17|762.17|29
1619169910000|2021-04-23 09:25:10|766.66|762.66|766.03|762.03|766.85|762.85|766.03|762.03|31
1619169920000|2021-04-23 09:25:20|765.98|761.98|766.01|762.01|766.11|762.11|765.82|761.82|21
1619169930000|2021-04-23 09:25:30|765.89|761.89|765.78|761.78|766.1|762.1|765.78|761.78|22
1619169940000|2021-04-23 09:25:40|765.79|761.79|765.76|761.76|765.91|761.91|765.58|761.58|20
1619169950000|2021-04-23 09:25:50|765.49|761.49|764.62|760.62|765.49|761.49|764.62|760.62|22
1619169960000|2021-04-23 09:26:00|764.53|760.53|765.63|761.63|765.77|761.77|764.49|760.49|33
1619169970000|2021-04-23 09:26:10|765.65|761.65|765.24|761.24|766.08|762.08|765.24|761.24|34
1619169980000|2021-04-23 09:26:20|765.2|761.2|765.45|761.45|765.49|761.49|765.14|761.14|32
1619169990000|2021-04-23 09:26:30|765.6|761.6|765.84|761.84|766.08|762.08|765.49|761.49|33
1619170000000|2021-04-23 09:26:40|765.86|761.86|766.2|762.2|766.55|762.55|765.86|761.86|31
1619170010000|2021-04-23 09:26:50|766.21|762.21|766.36|762.36|766.49|762.49|766.19|762.19|32
1619170020000|2021-04-23 09:27:00|766.37|762.37|766.03|762.03|766.37|762.37|765.91|761.91|28
1619170030000|2021-04-23 09:27:10|766.04|762.04|765.99|761.99|766.06|762.06|765.77|761.77|24
1619170040000|2021-04-23 09:27:20|766.11|762.11|765.76|761.76|766.12|762.12|765.76|761.76|22
1619170050000|2021-04-23 09:27:30|765.77|761.77|766.84|762.84|766.88|762.88|765.77|761.77|32
1619170060000|2021-04-23 09:27:40|766.85|762.85|767.1|763.1|767.37|763.37|766.85|762.85|34
1619170070000|2021-04-23 09:27:50|767.2|763.2|766.99|762.99|767.21|763.21|766.98|762.98|25
1619170080000|2021-04-23 09:28:00|767.08|763.08|767.93|763.93|767.93|763.93|767.08|763.08|30
1619170090000|2021-04-23 09:28:10|768.05|764.05|768.49|764.49|768.84|764.84|768.05|764.05|34
1619170100000|2021-04-23 09:28:20|768.47|764.47|769.04|765.04|769.04|765.04|768.28|764.28|30
1619170110000|2021-04-23 09:28:30|769.07|765.07|768.64|764.64|769.07|765.07|768.57|764.57|23
1619170120000|2021-04-23 09:28:40|768.52|764.52|768.12|764.12|768.53|764.53|768.03|764.03|26
1619170130000|2021-04-23 09:28:50|768.13|764.13|769.02|765.02|769.02|765.02|768.13|764.13|32
1619170140000|2021-04-23 09:29:00|769.08|765.08|769.13|765.13|769.66|765.66|769.05|765.05|33
1619170150000|2021-04-23 09:29:10|769.25|765.25|768.68|764.68|769.28|765.28|768.47|764.47|33
1619170160000|2021-04-23 09:29:20|768.53|764.53|768.42|764.42|769.11|765.11|768.42|764.42|33
1619170170000|2021-04-23 09:29:30|768.41|764.41|767.64|763.64|768.59|764.59|767.6|763.6|33
1619170180000|2021-04-23 09:29:40|767.62|763.62|766.98|762.98|768.26|764.26|766.9|762.9|30
1619170190000|2021-04-23 09:29:50|766.96|762.96|767.31|763.31|767.81|763.81|766.72|762.72|33
1619170200000|2021-04-23 09:30:00|767.5|763.5|768.15|764.15|768.21|764.21|767.15|763.15|28
1619170210000|2021-04-23 09:30:10|768.08|764.08|769.01|765.01|769.01|765.01|768.08|764.08|37
1619170220000|2021-04-23 09:30:20|769.11|765.11|769.52|765.52|769.54|765.54|768.74|764.74|36
1619170230000|2021-04-23 09:30:30|769.53|765.53|770.57|766.57|770.64|766.64|769.34|765.34|34
1619170240000|2021-04-23 09:30:40|770.61|766.61|770.75|766.75|770.8|766.8|770.53|766.53|26
1619170250000|2021-04-23 09:30:50|770.85|766.85|770.66|766.66|771.14|767.14|770.66|766.66|17
1619170260000|2021-04-23 09:31:00|770.65|766.65|770.95|766.95|770.95|766.95|770.45|766.45|31
1619170270000|2021-04-23 09:31:10|771|767|771.65|767.65|771.8|767.8|770.84|766.84|33
1619170280000|2021-04-23 09:31:20|771.8|767.8|771.71|767.71|771.85|767.85|771.6|767.6|35
1619170290000|2021-04-23 09:31:30|771.46|767.46|771.57|767.57|771.76|767.76|771.45|767.45|32
1619170300000|2021-04-23 09:31:40|771.52|767.52|771.53|767.53|771.76|767.76|771.32|767.32|32
1619170310000|2021-04-23 09:31:50|771.57|767.57|771.07|767.07|771.59|767.59|770.91|766.91|32
1619170320000|2021-04-23 09:32:00|770.95|766.95|771.06|767.06|771.11|767.11|770.72|766.72|32
1619170330000|2021-04-23 09:32:10|770.96|766.96|771.29|767.29|771.64|767.64|770.83|766.83|31
1619170340000|2021-04-23 09:32:20|771.4|767.4|770.73|766.73|771.44|767.44|770.73|766.73|28
1619170350000|2021-04-23 09:32:30|770.72|766.72|770.19|766.19|770.73|766.73|770.19|766.19|27
1619170360000|2021-04-23 09:32:40|770.17|766.17|770.09|766.09|770.29|766.29|769.99|765.99|28
1619170370000|2021-04-23 09:32:50|770.06|766.06|769.83|765.83|770.06|766.06|769.76|765.76|31
1619170380000|2021-04-23 09:33:00|769.98|765.98|771.12|767.12|771.59|767.59|769.84|765.84|36
1619170390000|2021-04-23 09:33:10|771.23|767.23|770.27|766.27|771.23|767.23|770.27|766.27|33
1619170400000|2021-04-23 09:33:20|770.31|766.31|770.43|766.43|770.56|766.56|770.31|766.31|31
1619170410000|2021-04-23 09:33:30|770.42|766.42|770.3|766.3|770.44|766.44|770.07|766.07|31
1619170420000|2021-04-23 09:33:40|770.26|766.26|770.27|766.27|770.39|766.39|770.08|766.08|30
1619170430000|2021-04-23 09:33:50|770.28|766.28|770.38|766.38|770.63|766.63|770.25|766.25|26
1619170440000|2021-04-23 09:34:00|770.41|766.41|770.54|766.54|770.63|766.63|770.23|766.23|26
1619170450000|2021-04-23 09:34:10|770.47|766.47|769.8|765.8|770.7|766.7|769.8|765.8|32
1619170460000|2021-04-23 09:34:20|769.79|765.79|768.81|764.81|769.83|765.83|768.63|764.63|30
1619170470000|2021-04-23 09:34:30|768.8|764.8|768.49|764.49|768.9|764.9|768.03|764.03|38
1619170480000|2021-04-23 09:34:40|768.88|764.88|768.11|764.11|768.88|764.88|766.99|762.99|29
1619170490000|2021-04-23 09:34:50|768.01|764.01|767.68|763.68|768.02|764.02|766.39|762.39|31
1619170500000|2021-04-23 09:35:00|767.64|763.64|767.55|763.55|768.35|764.35|766.34|762.34|26
1619170510000|2021-04-23 09:35:10|766.5|762.5|764.89|760.89|767.62|763.62|764.83|760.83|24
1619170520000|2021-04-23 09:35:20|764.86|760.86|765.12|761.12|765.22|761.22|764.83|760.83|37
1619170530000|2021-04-23 09:35:30|765.1|761.1|764.75|760.75|765.14|761.14|764.71|760.71|31
1619170540000|2021-04-23 09:35:40|764.74|760.74|764.83|760.83|764.86|760.86|764.59|760.59|32
1619170550000|2021-04-23 09:35:50|764.87|760.87|766.01|762.01|766.01|762.01|764.79|760.79|34
1619170560000|2021-04-23 09:36:00|765.95|761.95|766.11|762.11|766.31|762.31|765.58|761.58|36
1619170570000|2021-04-23 09:36:10|766.13|762.13|765.95|761.95|766.15|762.15|765.8|761.8|29
1619170580000|2021-04-23 09:36:20|765.89|761.89|766.16|762.16|766.47|762.47|765.89|761.89|30
1619170590000|2021-04-23 09:36:30|766.14|762.14|764.98|760.98|766.14|762.14|764.91|760.91|34
1619170600000|2021-04-23 09:36:40|764.93|760.93|764.33|760.33|764.93|760.93|764.31|760.31|30
1619170610000|2021-04-23 09:36:50|764.49|760.49|764.36|760.36|764.53|760.53|764.27|760.27|29
1619170620000|2021-04-23 09:37:00|764.33|760.33|763.36|759.36|765.05|761.05|763.36|759.36|30
1619170630000|2021-04-23 09:37:10|763.2|759.2|762.54|758.54|763.2|759.2|762.33|758.33|31
1619170640000|2021-04-23 09:37:20|762.55|758.55|763.41|759.41|763.44|759.44|762.45|758.45|36
1619170650000|2021-04-23 09:37:30|763.4|759.4|762.74|758.74|763.73|759.73|762.71|758.71|34
1619170660000|2021-04-23 09:37:40|762.66|758.66|762.47|758.47|762.66|758.66|762.3|758.3|35
1619170670000|2021-04-23 09:37:50|761.99|757.99|761.96|757.96|762.36|758.36|761.82|757.82|29
1619170680000|2021-04-23 09:38:00|761.99|757.99|762.35|758.35|762.86|758.86|761.88|757.88|35
1619170690000|2021-04-23 09:38:10|762.23|758.23|762.99|758.99|763.02|759.02|762.07|758.07|31
1619170700000|2021-04-23 09:38:20|762.92|758.92|762.25|758.25|762.92|758.92|762.25|758.25|28
1619170710000|2021-04-23 09:38:30|762.32|758.32|761.51|757.51|762.32|758.32|761.4|757.4|32
1619170720000|2021-04-23 09:38:40|761.45|757.45|760.03|756.03|761.45|757.45|759.94|755.94|39
1619170730000|2021-04-23 09:38:50|760.21|756.21|759.88|755.88|761.24|757.24|759.63|755.63|37
1619170740000|2021-04-23 09:39:00|759.52|755.52|760.29|756.29|760.99|756.99|759.28|755.28|33
1619170750000|2021-04-23 09:39:10|760.28|756.28|760.54|756.54|760.86|756.86|760.27|756.27|34
1619170760000|2021-04-23 09:39:20|760.58|756.58|759.17|755.17|760.66|756.66|759.09|755.09|39
1619170770000|2021-04-23 09:39:30|759.14|755.14|758.85|754.85|759.14|755.14|758.7|754.7|35
1619170780000|2021-04-23 09:39:40|758.79|754.79|757.3|753.3|758.79|754.79|757.25|753.25|31
1619170790000|2021-04-23 09:39:50|757.41|753.41|757.1|753.1|757.63|753.63|756.48|752.48|34
1619170800000|2021-04-23 09:40:00|756.97|752.97|756.16|752.16|757.42|753.42|756.16|752.16|38
1619170810000|2021-04-23 09:40:10|756.35|752.35|755.83|751.83|756.35|752.35|755.83|751.83|36
1619170820000|2021-04-23 09:40:20|755.7|751.7|755.86|751.86|755.91|751.91|754.08|750.08|37
1619170830000|2021-04-23 09:40:30|755.81|751.81|754.57|750.57|755.81|751.81|754.19|750.19|39
1619170840000|2021-04-23 09:40:40|754.34|750.34|755.76|751.76|755.8|751.8|754.34|750.34|39
1619170850000|2021-04-23 09:40:50|755.57|751.57|755.96|751.96|756|752|755.23|751.23|34
1619170860000|2021-04-23 09:41:00|756.01|752.01|756.3|752.3|757.09|753.09|755.94|751.94|36
1619170870000|2021-04-23 09:41:10|756.32|752.32|756.21|752.21|756.41|752.41|756.16|752.16|24
1619170880000|2021-04-23 09:41:20|756.05|752.05|757.15|753.15|757.77|753.77|756.05|752.05|36
1619170890000|2021-04-23 09:41:30|757.12|753.12|756.97|752.97|757.23|753.23|756.28|752.28|37
1619170900000|2021-04-23 09:41:40|756.83|752.83|757.89|753.89|757.92|753.92|756.83|752.83|32
1619170910000|2021-04-23 09:41:50|758.09|754.09|757.91|753.91|758.36|754.36|757.55|753.55|36
1619170920000|2021-04-23 09:42:00|757.81|753.81|760.88|756.88|760.88|756.88|757.6|753.6|34
1619170930000|2021-04-23 09:42:10|761.15|757.15|761.47|757.47|761.69|757.69|760.84|756.84|37
1619170940000|2021-04-23 09:42:20|761.45|757.45|761.17|757.17|761.57|757.57|760.6|756.6|35
1619170950000|2021-04-23 09:42:30|761.18|757.18|760.68|756.68|761.33|757.33|760.57|756.57|34
1619170960000|2021-04-23 09:42:40|760.66|756.66|760.13|756.13|760.89|756.89|760.13|756.13|38
1619170970000|2021-04-23 09:42:50|760|756|760.22|756.22|760.37|756.37|759.87|755.87|31
1619170980000|2021-04-23 09:43:00|760.17|756.17|760.55|756.55|761.11|757.11|760.04|756.04|34
1619170990000|2021-04-23 09:43:10|760.46|756.46|760.68|756.68|760.88|756.88|760.25|756.25|30
1619171000000|2021-04-23 09:43:20|760.52|756.52|761.13|757.13|761.35|757.35|760.52|756.52|31
1619171010000|2021-04-23 09:43:30|761.27|757.27|760.84|756.84|761.72|757.72|760.35|756.35|36
1619171020000|2021-04-23 09:43:40|760.8|756.8|761.1|757.1|761.17|757.17|760.6|756.6|35
1619171030000|2021-04-23 09:43:50|761.06|757.06|761.35|757.35|761.37|757.37|760.84|756.84|34
1619171040000|2021-04-23 09:44:00|761.52|757.52|762.26|758.26|762.33|758.33|761.32|757.32|36
1619171050000|2021-04-23 09:44:10|762.24|758.24|761.92|757.92|762.3|758.3|761.4|757.4|39
1619171060000|2021-04-23 09:44:20|762.02|758.02|762.11|758.11|762.16|758.16|761.91|757.91|33
1619171070000|2021-04-23 09:44:30|762.08|758.08|762.28|758.28|762.28|758.28|762.08|758.08|27
1619171080000|2021-04-23 09:44:40|762.39|758.39|762.39|758.39|762.42|758.42|762.22|758.22|33
1619171090000|2021-04-23 09:44:50|762.38|758.38|762.22|758.22|762.4|758.4|761.6|757.6|36
1619171100000|2021-04-23 09:45:00|762.3|758.3|761.39|757.39|762.55|758.55|761.39|757.39|37
1619171110000|2021-04-23 09:45:10|761.37|757.37|761.55|757.55|761.55|757.55|760.63|756.63|33
1619171120000|2021-04-23 09:45:20|761.56|757.56|762.16|758.16|762.16|758.16|761.29|757.29|36
1619171130000|2021-04-23 09:45:30|762.21|758.21|763.17|759.17|763.17|759.17|761.98|757.98|27
1619171140000|2021-04-23 09:45:40|763.26|759.26|764.26|760.26|764.55|760.55|763.25|759.25|31
1619171150000|2021-04-23 09:45:50|764.45|760.45|765.73|761.73|765.73|761.73|764.43|760.43|31
1619171160000|2021-04-23 09:46:00|765.81|761.81|765.79|761.79|765.89|761.89|765.04|761.04|27
1619171170000|2021-04-23 09:46:10|765.81|761.81|765.75|761.75|765.91|761.91|765.54|761.54|36
1619171180000|2021-04-23 09:46:20|765.83|761.83|766.23|762.23|766.26|762.26|765.83|761.83|37
1619171190000|2021-04-23 09:46:30|766.21|762.21|766.27|762.27|766.31|762.31|766.06|762.06|29
1619171200000|2021-04-23 09:46:40|766.15|762.15|766.78|762.78|766.97|762.97|766.15|762.15|32
1619171210000|2021-04-23 09:46:50|766.77|762.77|767.3|763.3|767.57|763.57|766.77|762.77|36
1619171220000|2021-04-23 09:47:00|767.29|763.29|766.66|762.66|767.72|763.72|766.43|762.43|30
1619171230000|2021-04-23 09:47:10|766.75|762.75|767.23|763.23|767.48|763.48|766.75|762.75|36
1619171240000|2021-04-23 09:47:20|767.22|763.22|767.07|763.07|767.36|763.36|766.97|762.97|36
1619171250000|2021-04-23 09:47:30|767.06|763.06|767.1|763.1|767.36|763.36|766.86|762.86|31
1619171260000|2021-04-23 09:47:40|767.07|763.07|765.65|761.65|767.07|763.07|765.62|761.62|33
1619171270000|2021-04-23 09:47:50|765.58|761.58|766.34|762.34|766.34|762.34|765.25|761.25|29
1619171280000|2021-04-23 09:48:00|766.68|762.68|767.03|763.03|767.12|763.12|766.55|762.55|30
1619171290000|2021-04-23 09:48:10|767.05|763.05|766.45|762.45|767.05|763.05|766.33|762.33|31
1619171300000|2021-04-23 09:48:20|766.48|762.48|766.31|762.31|766.6|762.6|766.26|762.26|34
1619171310000|2021-04-23 09:48:30|766.35|762.35|767.16|763.16|767.28|763.28|766.34|762.34|30
1619171320000|2021-04-23 09:48:40|767.15|763.15|767.57|763.57|767.64|763.64|767.15|763.15|33
1619171330000|2021-04-23 09:48:50|767.6|763.6|768.08|764.08|768.09|764.09|767.54|763.54|26
1619171340000|2021-04-23 09:49:00|768.14|764.14|768.26|764.26|768.43|764.43|768.14|764.14|33
1619171350000|2021-04-23 09:49:10|768.25|764.25|767.83|763.83|768.49|764.49|767.81|763.81|36
1619171360000|2021-04-23 09:49:20|767.87|763.87|767.67|763.67|768.03|764.03|767.63|763.63|30
1619171370000|2021-04-23 09:49:30|767.51|763.51|767.43|763.43|767.57|763.57|767.2|763.2|34
1619171380000|2021-04-23 09:49:40|767.39|763.39|767.09|763.09|767.48|763.48|767.09|763.09|36
1619171390000|2021-04-23 09:49:50|767.13|763.13|766.84|762.84|767.23|763.23|766.65|762.65|33
1619171400000|2021-04-23 09:50:00|766.86|762.86|767.84|763.84|767.9|763.9|766.86|762.86|32
1619171410000|2021-04-23 09:50:10|767.9|763.9|768.03|764.03|768.18|764.18|767.76|763.76|37
1619171420000|2021-04-23 09:50:20|767.94|763.94|768.16|764.16|768.24|764.24|767.84|763.84|31
1619171430000|2021-04-23 09:50:30|768.17|764.17|768.22|764.22|768.39|764.39|768.05|764.05|28
1619171440000|2021-04-23 09:50:40|768.18|764.18|769.21|765.21|769.43|765.43|768.16|764.16|30
1619171450000|2021-04-23 09:50:50|769.19|765.19|770.26|766.26|770.28|766.28|769.19|765.19|29
1619171460000|2021-04-23 09:51:00|770.19|766.19|769.54|765.54|770.22|766.22|769.48|765.48|36
1619171470000|2021-04-23 09:51:10|769.53|765.53|769.75|765.75|769.88|765.88|769.52|765.52|31
1619171480000|2021-04-23 09:51:20|770.04|766.04|770.58|766.58|770.58|766.58|770|766|28
1619171490000|2021-04-23 09:51:30|770.59|766.59|771.47|767.47|771.57|767.57|770.59|766.59|29
1619171500000|2021-04-23 09:51:40|771.4|767.4|770.74|766.74|771.52|767.52|770.63|766.63|36
1619171510000|2021-04-23 09:51:50|770.73|766.73|770.11|766.11|770.73|766.73|770.07|766.07|33
1619171520000|2021-04-23 09:52:00|770.26|766.26|770.54|766.54|770.54|766.54|770.01|766.01|29
1619171530000|2021-04-23 09:52:10|770.58|766.58|770.44|766.44|770.67|766.67|770.42|766.42|31
1619171540000|2021-04-23 09:52:20|770.47|766.47|770.39|766.39|770.49|766.49|770.37|766.37|23
1619171550000|2021-04-23 09:52:30|770.4|766.4|770.01|766.01|770.42|766.42|769.94|765.94|30
1619171560000|2021-04-23 09:52:40|770.06|766.06|770.28|766.28|770.3|766.3|770|766|24
1619171570000|2021-04-23 09:52:50|770.27|766.27|770.55|766.55|770.72|766.72|770.27|766.27|30
1619171580000|2021-04-23 09:53:00|770.61|766.61|771.02|767.02|771.02|767.02|770.5|766.5|27
1619171590000|2021-04-23 09:53:10|771.04|767.04|771.12|767.12|771.25|767.25|770.88|766.88|32
1619171600000|2021-04-23 09:53:20|771|767|770.48|766.48|771.09|767.09|770.48|766.48|36
1619171610000|2021-04-23 09:53:30|770.47|766.47|770.4|766.4|770.49|766.49|770.26|766.26|32
1619171620000|2021-04-23 09:53:40|770.35|766.35|770.51|766.51|770.55|766.55|770.29|766.29|22
1619171630000|2021-04-23 09:53:50|770.5|766.5|770.85|766.85|770.9|766.9|770.41|766.41|21
1619171640000|2021-04-23 09:54:00|770.86|766.86|770.55|766.55|771|767|770.51|766.51|35
1619171650000|2021-04-23 09:54:10|770.59|766.59|770.5|766.5|770.71|766.71|770.23|766.23|32
1619171660000|2021-04-23 09:54:20|770.47|766.47|768.99|764.99|770.47|766.47|768.88|764.88|36
1619171670000|2021-04-23 09:54:30|769.07|765.07|769.48|765.48|769.75|765.75|768.87|764.87|31
1619171680000|2021-04-23 09:54:40|769.49|765.49|769.34|765.34|769.79|765.79|769.28|765.28|34
1619171690000|2021-04-23 09:54:50|769.32|765.32|768.1|764.1|769.35|765.35|768.1|764.1|34
1619171700000|2021-04-23 09:55:00|768.08|764.08|769.19|765.19|769.19|765.19|768.08|764.08|33
1619171710000|2021-04-23 09:55:10|769.2|765.2|768.82|764.82|769.39|765.39|768.82|764.82|26
1619171720000|2021-04-23 09:55:20|768.83|764.83|767.91|763.91|768.84|764.84|767.49|763.49|31
1619171730000|2021-04-23 09:55:30|767.87|763.87|766.6|762.6|768.38|764.38|766.57|762.57|35
1619171740000|2021-04-23 09:55:40|766.61|762.61|766.32|762.32|766.61|762.61|766.1|762.1|18
1619171750000|2021-04-23 09:55:50|766.62|762.62|767.74|763.74|767.8|763.8|766.62|762.62|34
1619171760000|2021-04-23 09:56:00|767.67|763.67|768.19|764.19|768.19|764.19|767.47|763.47|31
1619171770000|2021-04-23 09:56:10|768.16|764.16|769.25|765.25|769.34|765.34|768.15|764.15|37
1619171780000|2021-04-23 09:56:20|769.23|765.23|768.71|764.71|769.31|765.31|768.71|764.71|28
1619171790000|2021-04-23 09:56:30|768.74|764.74|768.03|764.03|768.76|764.76|767.92|763.92|36
1619171800000|2021-04-23 09:56:40|768.05|764.05|767.44|763.44|768.27|764.27|767.44|763.44|31
1619171810000|2021-04-23 09:56:50|767.43|763.43|767.85|763.85|768.18|764.18|767.43|763.43|30
1619171820000|2021-04-23 09:57:00|767.51|763.51|768.79|764.79|768.79|764.79|767.46|763.46|36
1619171830000|2021-04-23 09:57:10|768.77|764.77|768.28|764.28|768.79|764.79|768.2|764.2|27
1619171840000|2021-04-23 09:57:20|768.25|764.25|767.89|763.89|768.38|764.38|767.68|763.68|38
1619171850000|2021-04-23 09:57:30|767.91|763.91|768.57|764.57|768.61|764.61|767.91|763.91|30
1619171860000|2021-04-23 09:57:40|768.6|764.6|769.47|765.47|769.48|765.48|768.59|764.59|29
1619171870000|2021-04-23 09:57:50|769.41|765.41|769.98|765.98|769.98|765.98|769.38|765.38|35
1619171880000|2021-04-23 09:58:00|769.95|765.95|770.07|766.07|770.07|766.07|769.74|765.74|23
1619171890000|2021-04-23 09:58:10|770.13|766.13|770.25|766.25|770.3|766.3|770.01|766.01|31
1619171900000|2021-04-23 09:58:20|770.32|766.32|770.87|766.87|770.87|766.87|770.32|766.32|26
1619171910000|2021-04-23 09:58:30|771.05|767.05|771.69|767.69|771.72|767.72|771.05|767.05|27
1619171920000|2021-04-23 09:58:40|771.7|767.7|771.77|767.77|771.78|767.78|771.55|767.55|30
1619171930000|2021-04-23 09:58:50|771.76|767.76|771.02|767.02|771.78|767.78|770.85|766.85|34
1619171940000|2021-04-23 09:59:00|771.14|767.14|771.57|767.57|771.59|767.59|771.03|767.03|30
1619171950000|2021-04-23 09:59:10|771.58|767.58|771.65|767.65|771.65|767.65|771.53|767.53|22
1619171960000|2021-04-23 09:59:20|771.67|767.67|771.29|767.29|771.67|767.67|771.02|767.02|28
1619171970000|2021-04-23 09:59:30|771.21|767.21|771.54|767.54|771.54|767.54|771.21|767.21|31
1619171980000|2021-04-23 09:59:40|771.5|767.5|771.54|767.54|771.68|767.68|771.24|767.24|31
1619171990000|2021-04-23 09:59:50|771.5|767.5|770.33|766.33|771.55|767.55|770.33|766.33|35
1619172000000|2021-04-23 10:00:00|770.15|766.15|768.99|764.99|770.18|766.18|768.94|764.94|36
1619172010000|2021-04-23 10:00:10|768.98|764.98|768.99|764.99|769.17|765.17|768.7|764.7|25
1619172020000|2021-04-23 10:00:20|768.96|764.96|768.14|764.14|768.96|764.96|767.94|763.94|28
1619172030000|2021-04-23 10:00:30|767.85|763.85|767.43|763.43|768.11|764.11|767.43|763.43|27
1619172040000|2021-04-23 10:00:40|767.42|763.42|767.99|763.99|767.99|763.99|767.39|763.39|20
1619172050000|2021-04-23 10:00:50|768.05|764.05|769.21|765.21|769.36|765.36|768.05|764.05|37
1619172060000|2021-04-23 10:01:00|769.19|765.19|770.09|766.09|770.18|766.18|769.19|765.19|27
1619172070000|2021-04-23 10:01:10|770.16|766.16|771.6|767.6|771.8|767.8|769.91|765.91|26
1619172080000|2021-04-23 10:01:20|771.59|767.59|771.82|767.82|771.82|767.82|771.49|767.49|26
1619172090000|2021-04-23 10:01:30|771.83|767.83|772.31|768.31|772.38|768.38|771.62|767.62|28
1619172100000|2021-04-23 10:01:40|772.3|768.3|772.12|768.12|772.57|768.57|772.1|768.1|29
1619172110000|2021-04-23 10:01:50|772.11|768.11|772.3|768.3|772.3|768.3|771.98|767.98|35
1619172120000|2021-04-23 10:02:00|772.55|768.55|772.76|768.76|773.02|769.02|772.5|768.5|38
1619172130000|2021-04-23 10:02:10|772.75|768.75|774.11|770.11|774.21|770.21|772.75|768.75|33
1619172140000|2021-04-23 10:02:20|774.08|770.08|773.54|769.54|774.21|770.21|773.07|769.07|33
1619172150000|2021-04-23 10:02:30|773.53|769.53|774.74|770.74|774.79|770.79|773.26|769.26|36
1619172160000|2021-04-23 10:02:40|774.75|770.75|774.46|770.46|774.75|770.75|774.2|770.2|35
1619172170000|2021-04-23 10:02:50|774.48|770.48|774.6|770.6|774.74|770.74|774.48|770.48|29
1619172180000|2021-04-23 10:03:00|774.61|770.61|773.47|769.47|774.61|770.61|773.44|769.44|32
1619172190000|2021-04-23 10:03:10|773.2|769.2|774.36|770.36|774.36|770.36|773.16|769.16|37
1619172200000|2021-04-23 10:03:20|774.34|770.34|774.01|770.01|774.48|770.48|774.01|770.01|28
1619172210000|2021-04-23 10:03:30|774.18|770.18|773.8|769.8|774.18|770.18|773.77|769.77|28
1619172220000|2021-04-23 10:03:40|773.76|769.76|774.36|770.36|774.54|770.54|773.76|769.76|39
1619172230000|2021-04-23 10:03:50|774.22|770.22|774.22|770.22|774.47|770.47|773.54|769.54|39
1619172240000|2021-04-23 10:04:00|774.23|770.23|774.45|770.45|774.76|770.76|774.13|770.13|39
1619172250000|2021-04-23 10:04:10|774.46|770.46|775.65|771.65|775.76|771.76|774.46|770.46|33
1619172260000|2021-04-23 10:04:20|775.6|771.6|775.94|771.94|775.94|771.94|775.4|771.4|37
1619172270000|2021-04-23 10:04:30|776.05|772.05|776.41|772.41|776.8|772.8|775.94|771.94|29
1619172280000|2021-04-23 10:04:40|776.4|772.4|776.31|772.31|776.54|772.54|776.13|772.13|35
1619172290000|2021-04-23 10:04:50|776.3|772.3|776.4|772.4|776.52|772.52|776.26|772.26|30
1619172300000|2021-04-23 10:05:00|776.31|772.31|775.76|771.76|776.43|772.43|775.68|771.68|27
1619172310000|2021-04-23 10:05:10|775.79|771.79|776.63|772.63|776.79|772.79|775.79|771.79|31
1619172320000|2021-04-23 10:05:20|776.67|772.67|777.52|773.52|777.52|773.52|776.56|772.56|36
1619172330000|2021-04-23 10:05:30|777.62|773.62|777.62|773.62|777.87|773.87|777.62|773.62|24
1619172340000|2021-04-23 10:05:40|777.63|773.63|777.06|773.06|777.66|773.66|776.69|772.69|31
1619172350000|2021-04-23 10:05:50|777.01|773.01|776.8|772.8|777.01|773.01|776.6|772.6|35
1619172360000|2021-04-23 10:06:00|776.83|772.83|777.44|773.44|777.44|773.44|776.68|772.68|30
1619172370000|2021-04-23 10:06:10|777.3|773.3|777.82|773.82|777.95|773.95|777.3|773.3|33
1619172380000|2021-04-23 10:06:20|777.69|773.69|777.7|773.7|777.76|773.76|777.47|773.47|31
1619172390000|2021-04-23 10:06:30|777.71|773.71|777.98|773.98|778.04|774.04|777.3|773.3|38
1619172400000|2021-04-23 10:06:40|778.05|774.05|778.57|774.57|778.68|774.68|778|774|35
1619172410000|2021-04-23 10:06:50|778.62|774.62|779.06|775.06|779.06|775.06|778.02|774.02|37
1619172420000|2021-04-23 10:07:00|778.83|774.83|779.1|775.1|779.24|775.24|778.81|774.81|38
1619172430000|2021-04-23 10:07:10|778.93|774.93|778.03|774.03|778.95|774.95|778.03|774.03|34
1619172440000|2021-04-23 10:07:20|778.02|774.02|778.62|774.62|778.62|774.62|777.67|773.67|34
1619172450000|2021-04-23 10:07:30|778.56|774.56|779.21|775.21|779.3|775.3|778.48|774.48|35
1619172460000|2021-04-23 10:07:40|779.16|775.16|779.65|775.65|779.69|775.69|779.08|775.08|34
1619172470000|2021-04-23 10:07:50|779.67|775.67|779.82|775.82|779.95|775.95|779.67|775.67|28
1619172480000|2021-04-23 10:08:00|779.84|775.84|779.47|775.47|780.05|776.05|779.47|775.47|30
1619172490000|2021-04-23 10:08:10|779.05|775.05|779.06|775.06|779.39|775.39|779.01|775.01|28
1619172500000|2021-04-23 10:08:20|779.07|775.07|778.89|774.89|779.09|775.09|778.39|774.39|34
1619172510000|2021-04-23 10:08:30|778.91|774.91|779.55|775.55|779.9|775.9|778.91|774.91|34
1619172520000|2021-04-23 10:08:40|779.53|775.53|779.21|775.21|779.62|775.62|779.18|775.18|32
1619172530000|2021-04-23 10:08:50|779.2|775.2|779.95|775.95|780.13|776.13|778.94|774.94|33
1619172540000|2021-04-23 10:09:00|779.99|775.99|780.12|776.12|780.28|776.28|779.97|775.97|21
1619172550000|2021-04-23 10:09:10|780.15|776.15|780.77|776.77|781.04|777.04|780.15|776.15|34
1619172560000|2021-04-23 10:09:20|780.59|776.59|781.85|777.85|782.08|778.08|780.59|776.59|29
1619172570000|2021-04-23 10:09:30|781.86|777.86|783.54|779.54|783.54|779.54|781.86|777.86|35
1619172580000|2021-04-23 10:09:40|783.52|779.52|782.98|778.98|783.71|779.71|782.86|778.86|33
1619172590000|2021-04-23 10:09:50|783.02|779.02|784.06|780.06|784.1|780.1|782.81|778.81|29
1619172600000|2021-04-23 10:10:00|784.1|780.1|784.55|780.55|784.96|780.96|784.08|780.08|31
1619172610000|2021-04-23 10:10:10|784.99|780.99|784.52|780.52|786.27|782.27|784.41|780.41|36
1619172620000|2021-04-23 10:10:20|784.6|780.6|786.75|782.75|787.08|783.08|784.6|780.6|38
1619172630000|2021-04-23 10:10:30|786.6|782.6|786.64|782.64|786.86|782.86|786.55|782.55|33
1619172640000|2021-04-23 10:10:40|786.7|782.7|786.11|782.11|786.91|782.91|785.62|781.62|38
1619172650000|2021-04-23 10:10:50|786.1|782.1|786.75|782.75|786.88|782.88|785.85|781.85|35
1619172660000|2021-04-23 10:11:00|786.76|782.76|786.38|782.38|786.87|782.87|786.38|782.38|38
1619172670000|2021-04-23 10:11:10|786.3|782.3|787.29|783.29|787.3|783.3|786.26|782.26|32
1619172680000|2021-04-23 10:11:20|787.3|783.3|789.17|785.17|789.27|785.27|787.3|783.3|35
1619172690000|2021-04-23 10:11:30|789.16|785.16|790.8|786.8|790.92|786.92|789.16|785.16|31
1619172700000|2021-04-23 10:11:40|790.98|786.98|791.14|787.14|791.48|787.48|790.55|786.55|38
1619172710000|2021-04-23 10:11:50|791.19|787.19|791.58|787.58|791.61|787.61|790.95|786.95|37
1619172720000|2021-04-23 10:12:00|791.81|787.81|790.22|786.22|791.81|787.81|790.18|786.18|35
1619172730000|2021-04-23 10:12:10|790.23|786.23|789.69|785.69|790.23|786.23|789.44|785.44|34
1619172740000|2021-04-23 10:12:20|789.52|785.52|790.31|786.31|790.31|786.31|788.76|784.76|37
1619172750000|2021-04-23 10:12:30|790.44|786.44|790.96|786.96|791.12|787.12|790.24|786.24|36
1619172760000|2021-04-23 10:12:40|790.98|786.98|791.5|787.5|791.57|787.57|790.61|786.61|33
1619172770000|2021-04-23 10:12:50|791.49|787.49|793.19|789.19|793.19|789.19|791.31|787.31|35
1619172780000|2021-04-23 10:13:00|793.02|789.02|793.17|789.17|793.92|789.92|792.95|788.95|36
1619172790000|2021-04-23 10:13:10|792.97|788.97|793.94|789.94|794.17|790.17|792.79|788.79|36
1619172800000|2021-04-23 10:13:20|793.89|789.89|793.76|789.76|794.1|790.1|792.68|788.68|38
1619172810000|2021-04-23 10:13:30|793.89|789.89|794.71|790.71|794.88|790.88|793.65|789.65|36
1619172820000|2021-04-23 10:13:40|794.7|790.7|794.61|790.61|794.71|790.71|793.45|789.45|37
1619172830000|2021-04-23 10:13:50|794.66|790.66|793.44|789.44|794.79|790.79|793.4|789.4|35
1619172840000|2021-04-23 10:14:00|793.52|789.52|792.77|788.77|793.59|789.59|792.76|788.76|34
1619172850000|2021-04-23 10:14:10|792.76|788.76|792.89|788.89|793.18|789.18|792.42|788.42|36
1619172860000|2021-04-23 10:14:20|793.58|789.58|792.88|788.88|793.63|789.63|792.79|788.79|37
1619172870000|2021-04-23 10:14:30|792.81|788.81|792.41|788.41|792.88|788.88|792.12|788.12|36
1619172880000|2021-04-23 10:14:40|792.43|788.43|791.72|787.72|792.43|788.43|791.19|787.19|39
1619172890000|2021-04-23 10:14:50|791.68|787.68|791.68|787.68|791.8|787.8|791.48|787.48|36
1619172900000|2021-04-23 10:15:00|791.76|787.76|792.2|788.2|792.23|788.23|791.7|787.7|35
1619172910000|2021-04-23 10:15:10|792.17|788.17|793.2|789.2|793.2|789.2|792.17|788.17|36
1619172920000|2021-04-23 10:15:20|793.21|789.21|794.35|790.35|794.57|790.57|793.21|789.21|37
1619172930000|2021-04-23 10:15:30|794.64|790.64|794.49|790.49|794.88|790.88|794.3|790.3|28
1619172940000|2021-04-23 10:15:40|794.5|790.5|794.28|790.28|794.64|790.64|793.27|789.27|30
1619172950000|2021-04-23 10:15:50|794.27|790.27|794.65|790.65|794.78|790.78|793.98|789.98|35
1619172960000|2021-04-23 10:16:00|794.63|790.63|793.79|789.79|794.63|790.63|793.62|789.62|28
1619172970000|2021-04-23 10:16:10|793.93|789.93|793.64|789.64|794.37|790.37|793.64|789.64|36
1619172980000|2021-04-23 10:16:20|793.63|789.63|793.62|789.62|793.72|789.72|792.78|788.78|38
1619172990000|2021-04-23 10:16:30|793.58|789.58|793.59|789.59|793.76|789.76|793.05|789.05|37
1619173000000|2021-04-23 10:16:40|792.97|788.97|793.05|789.05|793.35|789.35|792.74|788.74|36
1619173010000|2021-04-23 10:16:50|793.13|789.13|793.37|789.37|793.72|789.72|792.94|788.94|38
1619173020000|2021-04-23 10:17:00|793.32|789.32|793.72|789.72|793.77|789.77|793.26|789.26|37
1619173030000|2021-04-23 10:17:10|793.65|789.65|793.61|789.61|793.87|789.87|793.45|789.45|32
1619173040000|2021-04-23 10:17:20|793.73|789.73|793.86|789.86|793.86|789.86|793.21|789.21|35
1619173050000|2021-04-23 10:17:30|793.88|789.88|793.45|789.45|793.95|789.95|793.45|789.45|32
1619173060000|2021-04-23 10:17:40|793.37|789.37|792.85|788.85|793.41|789.41|792.84|788.84|30
1619173070000|2021-04-23 10:17:50|792.86|788.86|793.74|789.74|793.78|789.78|792.85|788.85|37
1619173080000|2021-04-23 10:18:00|793.75|789.75|793.5|789.5|793.85|789.85|793.42|789.42|34
1619173090000|2021-04-23 10:18:10|793.53|789.53|793.33|789.33|793.61|789.61|793.3|789.3|25
1619173100000|2021-04-23 10:18:20|793.27|789.27|792.01|788.01|793.27|789.27|792.01|788.01|35
1619173110000|2021-04-23 10:18:30|792.03|788.03|791.39|787.39|792.03|788.03|791.26|787.26|36
1619173120000|2021-04-23 10:18:40|791.38|787.38|791.5|787.5|791.5|787.5|791.3|787.3|23
1619173130000|2021-04-23 10:18:50|791.51|787.51|791.1|787.1|791.54|787.54|791.02|787.02|21
1619173140000|2021-04-23 10:19:00|791.55|787.55|792.29|788.29|792.4|788.4|791.11|787.11|35
1619173150000|2021-04-23 10:19:10|792.3|788.3|793.2|789.2|793.2|789.2|792.17|788.17|33
1619173160000|2021-04-23 10:19:20|793.54|789.54|794.15|790.15|794.15|790.15|793.24|789.24|33
1619173170000|2021-04-23 10:19:30|794.18|790.18|794.15|790.15|794.36|790.36|793.87|789.87|31
1619173180000|2021-04-23 10:19:40|794.57|790.57|794.77|790.77|794.99|790.99|794.53|790.53|34
1619173190000|2021-04-23 10:19:50|794.76|790.76|794.65|790.65|794.76|790.76|794.38|790.38|28
1619173200000|2021-04-23 10:20:00|794.59|790.59|795.11|791.11|795.23|791.23|794.56|790.56|32
1619173210000|2021-04-23 10:20:10|795.18|791.18|795.33|791.33|795.35|791.35|795.02|791.02|32
1619173220000|2021-04-23 10:20:20|795.26|791.26|794.27|790.27|795.51|791.51|794.26|790.26|34
1619173230000|2021-04-23 10:20:30|794.26|790.26|794.67|790.67|795.22|791.22|794.26|790.26|37
1619173240000|2021-04-23 10:20:40|794.72|790.72|794.43|790.43|795.12|791.12|794.43|790.43|32
1619173250000|2021-04-23 10:20:50|794.47|790.47|794.05|790.05|794.47|790.47|793.47|789.47|36
1619173260000|2021-04-23 10:21:00|794.06|790.06|794.51|790.51|794.73|790.73|794.06|790.06|32
1619173270000|2021-04-23 10:21:10|794.53|790.53|794.42|790.42|794.56|790.56|793.87|789.87|38
1619173280000|2021-04-23 10:21:20|794.38|790.38|793.32|789.32|794.4|790.4|793.32|789.32|27
1619173290000|2021-04-23 10:21:30|793.31|789.31|793.12|789.12|793.37|789.37|793.01|789.01|36
1619173300000|2021-04-23 10:21:40|793.14|789.14|792.53|788.53|793.14|789.14|792.46|788.46|32
1619173310000|2021-04-23 10:21:50|792.54|788.54|792.26|788.26|792.54|788.54|791.95|787.95|36
1619173320000|2021-04-23 10:22:00|792.29|788.29|793.01|789.01|793.01|789.01|792.16|788.16|37
1619173330000|2021-04-23 10:22:10|793.02|789.02|793.72|789.72|793.85|789.85|792.99|788.99|26
1619173340000|2021-04-23 10:22:20|793.69|789.69|793.87|789.87|794.14|790.14|793.62|789.62|30
1619173350000|2021-04-23 10:22:30|793.83|789.83|793.34|789.34|793.83|789.83|793.23|789.23|33
1619173360000|2021-04-23 10:22:40|793.26|789.26|793.15|789.15|793.29|789.29|792.44|788.44|34
1619173370000|2021-04-23 10:22:50|793.24|789.24|793.48|789.48|793.82|789.82|793.24|789.24|34
1619173380000|2021-04-23 10:23:00|793.46|789.46|792.14|788.14|793.46|789.46|792.02|788.02|34
1619173390000|2021-04-23 10:23:10|792.2|788.2|792.57|788.57|792.61|788.61|792.17|788.17|31
1619173400000|2021-04-23 10:23:20|792.6|788.6|793.11|789.11|793.13|789.13|792.6|788.6|37
1619173410000|2021-04-23 10:23:30|793.12|789.12|794.03|790.03|794.05|790.05|793.12|789.12|23
1619173420000|2021-04-23 10:23:40|793.98|789.98|793.17|789.17|794.03|790.03|793.17|789.17|30
1619173430000|2021-04-23 10:23:50|793.16|789.16|792.95|788.95|793.47|789.47|792.95|788.95|38
1619173440000|2021-04-23 10:24:00|792.94|788.94|792.47|788.47|792.96|788.96|792.35|788.35|33
1619173450000|2021-04-23 10:24:10|792.24|788.24|792.54|788.54|792.68|788.68|792.14|788.14|31
1619173460000|2021-04-23 10:24:20|792.53|788.53|793.27|789.27|793.27|789.27|792.45|788.45|26
1619173470000|2021-04-23 10:24:30|793.3|789.3|793.26|789.26|793.36|789.36|793.06|789.06|26
1619173480000|2021-04-23 10:24:40|793.34|789.34|793.91|789.91|794|790|793.34|789.34|31
1619173490000|2021-04-23 10:24:50|793.92|789.92|794.21|790.21|794.37|790.37|793.91|789.91|26
1619173500000|2021-04-23 10:25:00|794.27|790.27|793.65|789.65|794.43|790.43|793.54|789.54|29
1619173510000|2021-04-23 10:25:10|793.61|789.61|793.11|789.11|793.82|789.82|793.11|789.11|34
1619173520000|2021-04-23 10:25:20|793.41|789.41|794.9|790.9|794.9|790.9|793.4|789.4|34
1619173530000|2021-04-23 10:25:30|794.89|790.89|794.01|790.01|794.94|790.94|793.82|789.82|37
1619173540000|2021-04-23 10:25:40|793.98|789.98|794.06|790.06|794.06|790.06|793.65|789.65|30
1619173550000|2021-04-23 10:25:50|794.13|790.13|794.03|790.03|794.48|790.48|793.98|789.98|33
1619173560000|2021-04-23 10:26:00|793.91|789.91|793.42|789.42|793.91|789.91|793.37|789.37|32
1619173570000|2021-04-23 10:26:10|793.39|789.39|793.56|789.56|793.56|789.56|793.39|789.39|31
1619173580000|2021-04-23 10:26:20|793.55|789.55|792.04|788.04|793.66|789.66|792.04|788.04|32
1619173590000|2021-04-23 10:26:30|792.1|788.1|792.12|788.12|792.4|788.4|791.64|787.64|38
1619173600000|2021-04-23 10:26:40|792.1|788.1|791.53|787.53|792.26|788.26|791.45|787.45|31
1619173610000|2021-04-23 10:26:50|791.57|787.57|792.43|788.43|792.47|788.47|791.14|787.14|35
1619173620000|2021-04-23 10:27:00|792.44|788.44|792.95|788.95|792.95|788.95|792.43|788.43|30
1619173630000|2021-04-23 10:27:10|792.96|788.96|794.11|790.11|794.11|790.11|792.96|788.96|31
1619173640000|2021-04-23 10:27:20|794.31|790.31|794.75|790.75|794.82|790.82|794.17|790.17|33
1619173650000|2021-04-23 10:27:30|794.74|790.74|793.89|789.89|794.74|790.74|793.89|789.89|37
1619173660000|2021-04-23 10:27:40|793.88|789.88|795.13|791.13|795.31|791.31|793.87|789.87|38
1619173670000|2021-04-23 10:27:50|795.08|791.08|794.22|790.22|795.08|791.08|794.1|790.1|32
1619173680000|2021-04-23 10:28:00|794.17|790.17|793.34|789.34|794.26|790.26|793.32|789.32|30
1619173690000|2021-04-23 10:28:10|793.26|789.26|792.95|788.95|793.26|789.26|792.21|788.21|35
1619173700000|2021-04-23 10:28:20|793.16|789.16|792.59|788.59|793.22|789.22|792.59|788.59|29
1619173710000|2021-04-23 10:28:30|792.61|788.61|793.9|789.9|794.18|790.18|792.6|788.6|35
1619173720000|2021-04-23 10:28:40|793.93|789.93|794.27|790.27|794.63|790.63|793.75|789.75|27
1619173730000|2021-04-23 10:28:50|794.31|790.31|794.65|790.65|794.89|790.89|794.31|790.31|20
1619173740000|2021-04-23 10:29:00|794.84|790.84|794.57|790.57|794.86|790.86|794.18|790.18|28
1619173750000|2021-04-23 10:29:10|794.28|790.28|794.94|790.94|794.94|790.94|794.19|790.19|31
1619173760000|2021-04-23 10:29:20|795.07|791.07|794.27|790.27|795.08|791.08|794.12|790.12|37
1619173770000|2021-04-23 10:29:30|794.1|790.1|793.72|789.72|794.13|790.13|793.55|789.55|31
1619173780000|2021-04-23 10:29:40|793.71|789.71|794.29|790.29|794.29|790.29|793.3|789.3|31
1619173790000|2021-04-23 10:29:50|794.42|790.42|793.72|789.72|794.65|790.65|793.67|789.67|36
1619173800000|2021-04-23 10:30:00|793.78|789.78|793.29|789.29|793.78|789.78|793.03|789.03|34
1619173810000|2021-04-23 10:30:10|793.3|789.3|793.56|789.56|793.93|789.93|793.23|789.23|31
1619173820000|2021-04-23 10:30:20|793.58|789.58|794.33|790.33|794.33|790.33|793.58|789.58|35
1619173830000|2021-04-23 10:30:30|794.32|790.32|795.31|791.31|795.31|791.31|794.32|790.32|32
1619173840000|2021-04-23 10:30:40|795.15|791.15|795.6|791.6|795.8|791.8|795.15|791.15|29
1619173850000|2021-04-23 10:30:50|795.64|791.64|796.18|792.18|796.45|792.45|795.53|791.53|31
1619173860000|2021-04-23 10:31:00|796.17|792.17|796.94|792.94|797|793|796.07|792.07|29
1619173870000|2021-04-23 10:31:10|796.91|792.91|796.94|792.94|797.04|793.04|796.65|792.65|34
1619173880000|2021-04-23 10:31:20|796.93|792.93|796.73|792.73|796.97|792.97|796.25|792.25|36
1619173890000|2021-04-23 10:31:30|796.74|792.74|796.14|792.14|796.85|792.85|796.14|792.14|30
1619173900000|2021-04-23 10:31:40|796.2|792.2|796.72|792.72|796.73|792.73|795.72|791.72|36
1619173910000|2021-04-23 10:31:50|796.73|792.73|797.35|793.35|797.52|793.52|796.73|792.73|37
1619173920000|2021-04-23 10:32:00|797.45|793.45|797.85|793.85|797.85|793.85|797.45|793.45|33
1619173930000|2021-04-23 10:32:10|797.83|793.83|797.49|793.49|797.83|793.83|797.28|793.28|32
1619173940000|2021-04-23 10:32:20|797.42|793.42|796.89|792.89|797.69|793.69|796.84|792.84|38
1619173950000|2021-04-23 10:32:30|796.71|792.71|797.4|793.4|797.57|793.57|796.55|792.55|39
1619173960000|2021-04-23 10:32:40|797.41|793.41|796.73|792.73|797.41|793.41|796.72|792.72|28
1619173970000|2021-04-23 10:32:50|796.67|792.67|796.28|792.28|796.69|792.69|796.22|792.22|31
1619173980000|2021-04-23 10:33:00|796.34|792.34|797.97|793.97|797.97|793.97|796.32|792.32|32
1619173990000|2021-04-23 10:33:10|798.11|794.11|798.45|794.45|798.82|794.82|798.11|794.11|35
1619174000000|2021-04-23 10:33:20|798.5|794.5|798.54|794.54|799.2|795.2|798.23|794.23|34
1619174010000|2021-04-23 10:33:30|798.57|794.57|798.5|794.5|798.94|794.94|798.43|794.43|32
1619174020000|2021-04-23 10:33:40|798.51|794.51|798.62|794.62|798.62|794.62|798.33|794.33|27
1619174030000|2021-04-23 10:33:50|798.37|794.37|798.89|794.89|799.47|795.47|798.37|794.37|35
1619174040000|2021-04-23 10:34:00|798.84|794.84|799.62|795.62|799.67|795.67|798.69|794.69|35
1619174050000|2021-04-23 10:34:10|799.69|795.69|799.47|795.47|800.02|796.02|799.32|795.32|36
1619174060000|2021-04-23 10:34:20|799.51|795.51|798.6|794.6|799.71|795.71|798.48|794.48|34
1619174070000|2021-04-23 10:34:30|798.59|794.59|799.21|795.21|799.4|795.4|798.58|794.58|30
1619174080000|2021-04-23 10:34:40|799.22|795.22|799.43|795.43|799.5|795.5|799.19|795.19|29
1619174090000|2021-04-23 10:34:50|799.44|795.44|798.65|794.65|799.46|795.46|798.48|794.48|34
1619174100000|2021-04-23 10:35:00|798.86|794.86|799.96|795.96|799.96|795.96|798.78|794.78|33
1619174110000|2021-04-23 10:35:10|800|796|799.91|795.91|800.09|796.09|799.57|795.57|35
1619174120000|2021-04-23 10:35:20|799.94|795.94|799.31|795.31|800.13|796.13|799.29|795.29|33
1619174130000|2021-04-23 10:35:30|799.59|795.59|799.66|795.66|799.85|795.85|799.53|795.53|34
1619174140000|2021-04-23 10:35:40|799.74|795.74|799.18|795.18|799.77|795.77|799.15|795.15|35
1619174150000|2021-04-23 10:35:50|799.17|795.17|799.52|795.52|799.54|795.54|798.97|794.97|28
1619174160000|2021-04-23 10:36:00|799.5|795.5|799.24|795.24|799.55|795.55|799.24|795.24|17
1619174170000|2021-04-23 10:36:10|799.26|795.26|799.24|795.24|799.4|795.4|799|795|35
1619174180000|2021-04-23 10:36:20|799.17|795.17|798.81|794.81|799.23|795.23|797.68|793.68|35
1619174190000|2021-04-23 10:36:30|798.64|794.64|797.99|793.99|798.85|794.85|797.99|793.99|38
1619174200000|2021-04-23 10:36:40|798.01|794.01|798.16|794.16|798.32|794.32|797.63|793.63|25
1619174210000|2021-04-23 10:36:50|798.07|794.07|797.23|793.23|798.19|794.19|797.23|793.23|24
1619174220000|2021-04-23 10:37:00|797.35|793.35|799.71|795.71|799.88|795.88|797.35|793.35|32
1619174230000|2021-04-23 10:37:10|799.73|795.73|799.8|795.8|799.83|795.83|799.71|795.71|17
1619174240000|2021-04-23 10:37:20|799.83|795.83|800.46|796.46|800.69|796.69|799.83|795.83|25
1619174250000|2021-04-23 10:37:30|800.47|796.47|800.67|796.67|801.04|797.04|800.31|796.31|27
1619174260000|2021-04-23 10:37:40|800.54|796.54|799.58|795.58|800.55|796.55|799.5|795.5|31
1619174270000|2021-04-23 10:37:50|799.5|795.5|799.35|795.35|799.54|795.54|799.28|795.28|28
1619174280000|2021-04-23 10:38:00|799.53|795.53|799.37|795.37|799.82|795.82|799.37|795.37|33
1619174290000|2021-04-23 10:38:10|799.33|795.33|798.77|794.77|799.33|795.33|798.77|794.77|27
1619174300000|2021-04-23 10:38:20|798.58|794.58|799.46|795.46|799.46|795.46|798.28|794.28|32
1619174310000|2021-04-23 10:38:30|799.47|795.47|798.68|794.68|799.48|795.48|798.62|794.62|30
1619174320000|2021-04-23 10:38:40|798.6|794.6|798.53|794.53|798.6|794.6|798.17|794.17|34
1619174330000|2021-04-23 10:38:50|798.54|794.54|798.07|794.07|798.79|794.79|798.06|794.06|30
1619174340000|2021-04-23 10:39:00|798.04|794.04|797.9|793.9|798.16|794.16|797.89|793.89|30
1619174350000|2021-04-23 10:39:10|797.95|793.95|798.04|794.04|798.62|794.62|797.6|793.6|34
1619174360000|2021-04-23 10:39:20|798.13|794.13|798.33|794.33|798.44|794.44|798.08|794.08|31
1619174370000|2021-04-23 10:39:30|798.34|794.34|798.43|794.43|798.5|794.5|798.2|794.2|30
1619174380000|2021-04-23 10:39:40|798.68|794.68|799.11|795.11|799.31|795.31|798.68|794.68|33
1619174390000|2021-04-23 10:39:50|799.13|795.13|799.52|795.52|799.53|795.53|798.89|794.89|36
1619174400000|2021-04-23 10:40:00|799.54|795.54|800.81|796.81|800.81|796.81|799.54|795.54|24
1619174410000|2021-04-23 10:40:10|800.82|796.82|799.38|795.38|800.9|796.9|799.37|795.37|31
1619174420000|2021-04-23 10:40:20|799.36|795.36|798.87|794.87|799.38|795.38|798.82|794.82|33
1619174430000|2021-04-23 10:40:30|798.92|794.92|798.27|794.27|798.92|794.92|797.74|793.74|33
1619174440000|2021-04-23 10:40:40|798.53|794.53|798.57|794.57|798.93|794.93|798.53|794.53|30
1619174450000|2021-04-23 10:40:50|798.55|794.55|800.25|796.25|800.25|796.25|798.55|794.55|33
1619174460000|2021-04-23 10:41:00|800.26|796.26|800.74|796.74|800.8|796.8|800.18|796.18|37
1619174470000|2021-04-23 10:41:10|800.87|796.87|801.12|797.12|801.21|797.21|800.73|796.73|32
1619174480000|2021-04-23 10:41:20|801.14|797.14|801.33|797.33|801.4|797.4|800.48|796.48|40
1619174490000|2021-04-23 10:41:30|801.34|797.34|800.82|796.82|801.51|797.51|800.82|796.82|35
1619174500000|2021-04-23 10:41:40|800.98|796.98|801.03|797.03|801.2|797.2|800.71|796.71|33
1619174510000|2021-04-23 10:41:50|800.99|796.99|800.85|796.85|801.52|797.52|800.85|796.85|34
1619174520000|2021-04-23 10:42:00|800.66|796.66|800.16|796.16|800.82|796.82|799.89|795.89|33
1619174530000|2021-04-23 10:42:10|800.21|796.21|800.82|796.82|800.9|796.9|800.21|796.21|37
1619174540000|2021-04-23 10:42:20|800.81|796.81|800.26|796.26|801.34|797.34|800.26|796.26|35
1619174550000|2021-04-23 10:42:30|800.27|796.27|800.34|796.34|800.51|796.51|800.27|796.27|28
1619174560000|2021-04-23 10:42:40|800.39|796.39|799.46|795.46|800.39|796.39|799.46|795.46|31
1619174570000|2021-04-23 10:42:50|799.3|795.3|799.36|795.36|799.6|795.6|799.27|795.27|27
1619174580000|2021-04-23 10:43:00|799.31|795.31|799.31|795.31|799.8|795.8|799.24|795.24|29
1619174590000|2021-04-23 10:43:10|799.42|795.42|799.72|795.72|799.78|795.78|799.06|795.06|35
1619174600000|2021-04-23 10:43:20|799.84|795.84|798.83|794.83|800.12|796.12|798.83|794.83|35
1619174610000|2021-04-23 10:43:30|798.98|794.98|799.11|795.11|799.21|795.21|798.59|794.59|36
1619174620000|2021-04-23 10:43:40|799.16|795.16|799.12|795.12|799.17|795.17|798.48|794.48|34
1619174630000|2021-04-23 10:43:50|799.1|795.1|799.07|795.07|799.26|795.26|798.96|794.96|26
1619174640000|2021-04-23 10:44:00|799.02|795.02|798.68|794.68|799.1|795.1|798.53|794.53|32
1619174650000|2021-04-23 10:44:10|798.64|794.64|799.54|795.54|799.59|795.59|798.64|794.64|34
1619174660000|2021-04-23 10:44:20|799.55|795.55|799.87|795.87|799.88|795.88|799.52|795.52|24
1619174670000|2021-04-23 10:44:30|799.86|795.86|800.03|796.03|800.2|796.2|799.64|795.64|32
1619174680000|2021-04-23 10:44:40|800.02|796.02|799.87|795.87|800.06|796.06|799.76|795.76|23
1619174690000|2021-04-23 10:44:50|799.88|795.88|799.45|795.45|799.89|795.89|799.31|795.31|31
1619174700000|2021-04-23 10:45:00|799.48|795.48|798.81|794.81|799.52|795.52|798.81|794.81|26
1619174710000|2021-04-23 10:45:10|798.95|794.95|798.18|794.18|798.95|794.95|798.13|794.13|33
1619174720000|2021-04-23 10:45:20|798.15|794.15|798.45|794.45|798.54|794.54|797.92|793.92|36
1619174730000|2021-04-23 10:45:30|798.48|794.48|797.62|793.62|798.58|794.58|797.59|793.59|34
1619174740000|2021-04-23 10:45:40|797.67|793.67|796.84|792.84|797.67|793.67|796.79|792.79|40
1619174750000|2021-04-23 10:45:50|796.82|792.82|797.27|793.27|797.32|793.32|796.7|792.7|35
1619174760000|2021-04-23 10:46:00|797.15|793.15|797.15|793.15|797.15|793.15|796.63|792.63|24
1619174770000|2021-04-23 10:46:10|796.61|792.61|795.68|791.68|797.08|793.08|795.65|791.65|36
1619174780000|2021-04-23 10:46:20|795.56|791.56|796.47|792.47|796.58|792.58|795.36|791.36|36
1619174790000|2021-04-23 10:46:30|796.45|792.45|795.55|791.55|796.45|792.45|795.55|791.55|34
1619174800000|2021-04-23 10:46:40|795.61|791.61|795.18|791.18|795.61|791.61|795.13|791.13|29
1619174810000|2021-04-23 10:46:50|795.19|791.19|794.96|790.96|795.25|791.25|794.96|790.96|29
1619174820000|2021-04-23 10:47:00|794.54|790.54|795.32|791.32|795.5|791.5|794.22|790.22|27
1619174830000|2021-04-23 10:47:10|795.41|791.41|795.69|791.69|795.82|791.82|795.41|791.41|35
1619174840000|2021-04-23 10:47:20|795.68|791.68|796.52|792.52|796.52|792.52|795.68|791.68|30
1619174850000|2021-04-23 10:47:30|796.51|792.51|796.96|792.96|797.61|793.61|796.51|792.51|31
1619174860000|2021-04-23 10:47:40|797.21|793.21|796.92|792.92|797.6|793.6|796.8|792.8|33
1619174870000|2021-04-23 10:47:50|797.03|793.03|796.66|792.66|797.08|793.08|796.43|792.43|30
1619174880000|2021-04-23 10:48:00|796.65|792.65|795.66|791.66|796.65|792.65|795.38|791.38|30
1619174890000|2021-04-23 10:48:10|795.73|791.73|795.23|791.23|795.77|791.77|795.1|791.1|27
1619174900000|2021-04-23 10:48:20|795.33|791.33|795.4|791.4|795.45|791.45|795.19|791.19|25
1619174910000|2021-04-23 10:48:30|795.39|791.39|796.14|792.14|796.22|792.22|795.19|791.19|27
1619174920000|2021-04-23 10:48:40|796.27|792.27|795.33|791.33|796.27|792.27|795.24|791.24|34
1619174930000|2021-04-23 10:48:50|795.34|791.34|795.27|791.27|795.83|791.83|795.27|791.27|34
1619174940000|2021-04-23 10:49:00|795.24|791.24|795.75|791.75|795.79|791.79|795.24|791.24|31
1619174950000|2021-04-23 10:49:10|795.84|791.84|795.55|791.55|796.03|792.03|795.55|791.55|30
1619174960000|2021-04-23 10:49:20|795.56|791.56|795.75|791.75|796.31|792.31|795.56|791.56|30
1619174970000|2021-04-23 10:49:30|795.73|791.73|794.92|790.92|795.75|791.75|794.92|790.92|30
1619174980000|2021-04-23 10:49:40|794.87|790.87|795.16|791.16|795.18|791.18|794.85|790.85|25
1619174990000|2021-04-23 10:49:50|795.21|791.21|795.75|791.75|795.75|791.75|795.16|791.16|31
1619175000000|2021-04-23 10:50:00|795.76|791.76|795.28|791.28|795.76|791.76|795.26|791.26|30
1619175010000|2021-04-23 10:50:10|795.21|791.21|795.4|791.4|795.56|791.56|795.07|791.07|25
1619175020000|2021-04-23 10:50:20|795.33|791.33|794.86|790.86|795.33|791.33|794.85|790.85|27
1619175030000|2021-04-23 10:50:30|794.87|790.87|794.85|790.85|795.21|791.21|794.85|790.85|29
1619175040000|2021-04-23 10:50:40|794.82|790.82|794.98|790.98|795|791|794.81|790.81|25
1619175050000|2021-04-23 10:50:50|794.87|790.87|794.95|790.95|795.14|791.14|794.69|790.69|30
1619175060000|2021-04-23 10:51:00|794.89|790.89|794.02|790.02|794.89|790.89|793.71|789.71|36
1619175070000|2021-04-23 10:51:10|794.16|790.16|793.78|789.78|794.33|790.33|793.46|789.46|33
1619175080000|2021-04-23 10:51:20|793.72|789.72|794.23|790.23|794.23|790.23|793.59|789.59|30
1619175090000|2021-04-23 10:51:30|794.26|790.26|794.32|790.32|794.39|790.39|794|790|29
1619175100000|2021-04-23 10:51:40|794.29|790.29|794.18|790.18|794.51|790.51|794.13|790.13|22
1619175110000|2021-04-23 10:51:50|794.16|790.16|794.28|790.28|794.29|790.29|794.13|790.13|25
1619175120000|2021-04-23 10:52:00|794.2|790.2|794.13|790.13|794.47|790.47|794.09|790.09|13
1619175130000|2021-04-23 10:52:10|794.14|790.14|794.22|790.22|794.42|790.42|793.73|789.73|33
1619175140000|2021-04-23 10:52:20|794.19|790.19|794.3|790.3|794.58|790.58|794.19|790.19|27
1619175150000|2021-04-23 10:52:30|794.28|790.28|794.23|790.23|794.28|790.28|794.12|790.12|17
1619175160000|2021-04-23 10:52:40|794.32|790.32|794.61|790.61|794.62|790.62|794.32|790.32|24
1619175170000|2021-04-23 10:52:50|794.6|790.6|794.6|790.6|794.73|790.73|794.51|790.51|29
1619175180000|2021-04-23 10:53:00|794.59|790.59|794.95|790.95|795|791|794.59|790.59|24
1619175190000|2021-04-23 10:53:10|794.96|790.96|795.12|791.12|795.12|791.12|794.94|790.94|18
1619175200000|2021-04-23 10:53:20|795.13|791.13|794.84|790.84|795.28|791.28|794.84|790.84|26
1619175210000|2021-04-23 10:53:30|794.7|790.7|794.95|790.95|794.95|790.95|794.35|790.35|31
1619175220000|2021-04-23 10:53:40|794.99|790.99|795.01|791.01|795.11|791.11|794.91|790.91|30
1619175230000|2021-04-23 10:53:50|795.02|791.02|796.57|792.57|797.02|793.02|795.02|791.02|26
1619175240000|2021-04-23 10:54:00|796.74|792.74|797.44|793.44|797.45|793.45|796.74|792.74|25
1619175250000|2021-04-23 10:54:10|797.26|793.26|798.26|794.26|798.26|794.26|797.19|793.19|35
1619175260000|2021-04-23 10:54:20|798.14|794.14|798.55|794.55|798.7|794.7|798.14|794.14|29
1619175270000|2021-04-23 10:54:30|798.25|794.25|798.35|794.35|798.45|794.45|797.36|793.36|36
1619175280000|2021-04-23 10:54:40|798.4|794.4|798.63|794.63|798.76|794.76|797.87|793.87|34
1619175290000|2021-04-23 10:54:50|798.67|794.67|799.52|795.52|799.71|795.71|798.31|794.31|30
1619175300000|2021-04-23 10:55:00|799.58|795.58|798.82|794.82|799.64|795.64|798.82|794.82|29
1619175310000|2021-04-23 10:55:10|798.78|794.78|799.35|795.35|799.51|795.51|798.05|794.05|35
1619175320000|2021-04-23 10:55:20|799.3|795.3|799.78|795.78|799.83|795.83|799.3|795.3|33
1619175330000|2021-04-23 10:55:30|799.7|795.7|799.69|795.69|800.02|796.02|799.62|795.62|29
1619175340000|2021-04-23 10:55:40|799.67|795.67|799.3|795.3|799.92|795.92|799.29|795.29|25
1619175350000|2021-04-23 10:55:50|799.11|795.11|797.76|793.76|799.11|795.11|797.73|793.73|30
1619175360000|2021-04-23 10:56:00|797.74|793.74|797.25|793.25|797.74|793.74|796.96|792.96|32
1619175370000|2021-04-23 10:56:10|797.39|793.39|795.92|791.92|797.5|793.5|795.91|791.91|26
1619175380000|2021-04-23 10:56:20|796.09|792.09|795.63|791.63|796.09|792.09|795.62|791.62|23
1619175390000|2021-04-23 10:56:30|795.65|791.65|795.18|791.18|795.66|791.66|795.18|791.18|29
1619175400000|2021-04-23 10:56:40|795.19|791.19|795.62|791.62|795.62|791.62|794.86|790.86|30
1619175410000|2021-04-23 10:56:50|795.64|791.64|795.15|791.15|795.69|791.69|795.06|791.06|31
1619175420000|2021-04-23 10:57:00|795.16|791.16|795.36|791.36|795.43|791.43|795.04|791.04|25
1619175430000|2021-04-23 10:57:10|795.35|791.35|794.99|790.99|795.35|791.35|794.23|790.23|34
1619175440000|2021-04-23 10:57:20|795.03|791.03|795.99|791.99|795.99|791.99|794.81|790.81|30
1619175450000|2021-04-23 10:57:30|796.02|792.02|795.78|791.78|796.11|792.11|795.62|791.62|25
1619175460000|2021-04-23 10:57:40|795.74|791.74|796.67|792.67|796.85|792.85|795.74|791.74|33
1619175470000|2021-04-23 10:57:50|796.89|792.89|796.02|792.02|796.89|792.89|795.99|791.99|34
1619175480000|2021-04-23 10:58:00|796.06|792.06|795.26|791.26|796.31|792.31|795.26|791.26|32
1619175490000|2021-04-23 10:58:10|795.09|791.09|794.49|790.49|795.53|791.53|794.49|790.49|36
1619175500000|2021-04-23 10:58:20|794.62|790.62|794.56|790.56|795.3|791.3|794.54|790.54|31
1619175510000|2021-04-23 10:58:30|795.08|791.08|795.04|791.04|795.25|791.25|794.71|790.71|31
1619175520000|2021-04-23 10:58:40|795.06|791.06|795.27|791.27|795.27|791.27|794.8|790.8|21
1619175530000|2021-04-23 10:58:50|795.28|791.28|795.11|791.11|795.87|791.87|794.91|790.91|35
1619175540000|2021-04-23 10:59:00|795.12|791.12|795.65|791.65|795.9|791.9|795.12|791.12|34
1619175550000|2021-04-23 10:59:10|795.64|791.64|796.97|792.97|796.97|792.97|795.64|791.64|32
1619175560000|2021-04-23 10:59:20|796.96|792.96|796.02|792.02|796.96|792.96|796.01|792.01|30
1619175570000|2021-04-23 10:59:30|795.91|791.91|795.39|791.39|796.08|792.08|795.23|791.23|30
1619175580000|2021-04-23 10:59:40|795.4|791.4|796.17|792.17|796.17|792.17|795.4|791.4|29
1619175590000|2021-04-23 10:59:50|796.19|792.19|795.42|791.42|796.34|792.34|795.14|791.14|32
1619175600000|2021-04-23 11:00:00|795.38|791.38|794.84|790.84|795.47|791.47|794.84|790.84|32
1619175610000|2021-04-23 11:00:10|794.83|790.83|794.37|790.37|795.14|791.14|794.22|790.22|32
1619175620000|2021-04-23 11:00:20|794.38|790.38|794.19|790.19|794.41|790.41|794.08|790.08|32
1619175630000|2021-04-23 11:00:30|794.3|790.3|793.49|789.49|794.34|790.34|793.49|789.49|28
1619175640000|2021-04-23 11:00:40|793.5|789.5|793.09|789.09|793.5|789.5|792.86|788.86|33
1619175650000|2021-04-23 11:00:50|793.11|789.11|792.78|788.78|793.11|789.11|792.71|788.71|30
1619175660000|2021-04-23 11:01:00|792.75|788.75|792.53|788.53|792.79|788.79|792.48|788.48|31
1619175670000|2021-04-23 11:01:10|792.47|788.47|792.5|788.5|792.67|788.67|791.96|787.96|34
1619175680000|2021-04-23 11:01:20|792.59|788.59|793.46|789.46|793.69|789.69|792.46|788.46|35
1619175690000|2021-04-23 11:01:30|793.48|789.48|792.71|788.71|793.5|789.5|792.71|788.71|32
1619175700000|2021-04-23 11:01:40|792.72|788.72|792.55|788.55|793.02|789.02|792.53|788.53|30
1619175710000|2021-04-23 11:01:50|792.54|788.54|792.31|788.31|792.66|788.66|792.21|788.21|29
1619175720000|2021-04-23 11:02:00|792.34|788.34|790.08|786.08|792.45|788.45|790.08|786.08|38
1619175730000|2021-04-23 11:02:10|790.11|786.11|789.6|785.6|790.32|786.32|789.6|785.6|35
1619175740000|2021-04-23 11:02:20|789.57|785.57|789.6|785.6|789.6|785.6|789.24|785.24|31
1619175750000|2021-04-23 11:02:30|789.55|785.55|790.14|786.14|790.15|786.15|789.55|785.55|34
1619175760000|2021-04-23 11:02:40|790.12|786.12|789.75|785.75|790.12|786.12|789.5|785.5|35
1619175770000|2021-04-23 11:02:50|789.77|785.77|789.83|785.83|789.95|785.95|789.51|785.51|26
1619175780000|2021-04-23 11:03:00|789.85|785.85|789.57|785.57|790.01|786.01|789.57|785.57|29
1619175790000|2021-04-23 11:03:10|789.53|785.53|789.22|785.22|789.55|785.55|789.03|785.03|28
1619175800000|2021-04-23 11:03:20|789.21|785.21|789.69|785.69|790.06|786.06|789.21|785.21|33
1619175810000|2021-04-23 11:03:30|789.78|785.78|788.57|784.57|789.83|785.83|788.57|784.57|35
1619175820000|2021-04-23 11:03:40|788.55|784.55|788.66|784.66|788.8|784.8|788.33|784.33|31
1619175830000|2021-04-23 11:03:50|788.65|784.65|788.69|784.69|788.85|784.85|788.64|784.64|34
1619175840000|2021-04-23 11:04:00|788.68|784.68|787.7|783.7|788.68|784.68|787.27|783.27|33
1619175850000|2021-04-23 11:04:10|787.6|783.6|788.14|784.14|788.14|784.14|787.45|783.45|35
1619175860000|2021-04-23 11:04:20|788.24|784.24|788.09|784.09|788.26|784.26|788.01|784.01|23
1619175870000|2021-04-23 11:04:30|788.1|784.1|788.42|784.42|788.42|784.42|788.1|784.1|26
1619175880000|2021-04-23 11:04:40|788.41|784.41|788.59|784.59|788.6|784.6|787.97|783.97|31
1619175890000|2021-04-23 11:04:50|788.6|784.6|788.06|784.06|788.62|784.62|788.06|784.06|22
1619175900000|2021-04-23 11:05:00|787.98|783.98|787.42|783.42|788.34|784.34|787.4|783.4|27
1619175910000|2021-04-23 11:05:10|787.35|783.35|787.6|783.6|787.61|783.61|787.24|783.24|30
1619175920000|2021-04-23 11:05:20|787.64|783.64|788.18|784.18|788.53|784.53|787.62|783.62|36
1619175930000|2021-04-23 11:05:30|788.15|784.15|788.43|784.43|788.44|784.44|787.59|783.59|33
1619175940000|2021-04-23 11:05:40|788.46|784.46|788.78|784.78|789.07|785.07|788.46|784.46|32
1619175950000|2021-04-23 11:05:50|788.79|784.79|788.28|784.28|788.79|784.79|788.28|784.28|27
1619175960000|2021-04-23 11:06:00|788.27|784.27|788.05|784.05|788.31|784.31|787.98|783.98|29
1619175970000|2021-04-23 11:06:10|788.23|784.23|788.33|784.33|788.5|784.5|788.23|784.23|32
1619175980000|2021-04-23 11:06:20|788.39|784.39|788.94|784.94|788.94|784.94|788.39|784.39|27
1619175990000|2021-04-23 11:06:30|788.91|784.91|790.5|786.5|790.58|786.58|788.87|784.87|36
1619176000000|2021-04-23 11:06:40|790.43|786.43|790.77|786.77|791.22|787.22|790.43|786.43|32
1619176010000|2021-04-23 11:06:50|790.71|786.71|790.82|786.82|790.87|786.87|790.31|786.31|29
1619176020000|2021-04-23 11:07:00|790.81|786.81|791.32|787.32|791.4|787.4|790.81|786.81|33
1619176030000|2021-04-23 11:07:10|791.31|787.31|791.85|787.85|792.18|788.18|791.31|787.31|37
1619176040000|2021-04-23 11:07:20|791.84|787.84|790.85|786.85|791.84|787.84|790.82|786.82|31
1619176050000|2021-04-23 11:07:30|790.82|786.82|790.18|786.18|790.82|786.82|790.18|786.18|29
1619176060000|2021-04-23 11:07:40|790.23|786.23|790.85|786.85|790.95|786.95|790.08|786.08|29
1619176070000|2021-04-23 11:07:50|790.9|786.9|791.04|787.04|791.44|787.44|790.88|786.88|33
1619176080000|2021-04-23 11:08:00|791.05|787.05|790.04|786.04|791.05|787.05|790.04|786.04|35
1619176090000|2021-04-23 11:08:10|790.03|786.03|789.53|785.53|790.09|786.09|789.51|785.51|32
1619176100000|2021-04-23 11:08:20|789.46|785.46|788.96|784.96|789.49|785.49|788.96|784.96|22
1619176110000|2021-04-23 11:08:30|788.99|784.99|789.99|785.99|789.99|785.99|788.92|784.92|27
1619176120000|2021-04-23 11:08:40|789.83|785.83|790.53|786.53|790.63|786.63|789.73|785.73|32
1619176130000|2021-04-23 11:08:50|790.57|786.57|790.53|786.53|790.64|786.64|790.53|786.53|26
1619176140000|2021-04-23 11:09:00|790.5|786.5|790.79|786.79|790.97|786.97|790.44|786.44|29
1619176150000|2021-04-23 11:09:10|790.82|786.82|790.83|786.83|791.37|787.37|790.64|786.64|31
1619176160000|2021-04-23 11:09:20|791.4|787.4|791.31|787.31|791.94|787.94|791.25|787.25|34
1619176170000|2021-04-23 11:09:30|791.3|787.3|790.73|786.73|791.3|787.3|790.7|786.7|31
1619176180000|2021-04-23 11:09:40|790.77|786.77|791.24|787.24|791.36|787.36|790.73|786.73|23
1619176190000|2021-04-23 11:09:50|791.25|787.25|791.27|787.27|791.27|787.27|791.23|787.23|18
1619176200000|2021-04-23 11:10:00|791.25|787.25|791.41|787.41|791.57|787.57|791.2|787.2|27
1619176210000|2021-04-23 11:10:10|791.34|787.34|790.18|786.18|791.34|787.34|790.18|786.18|35
1619176220000|2021-04-23 11:10:20|790.2|786.2|790.99|786.99|791|787|790.2|786.2|34
1619176230000|2021-04-23 11:10:30|791|787|790.46|786.46|791|787|790.45|786.45|33
1619176240000|2021-04-23 11:10:40|790.43|786.43|790.95|786.95|790.95|786.95|790.32|786.32|29
1619176250000|2021-04-23 11:10:50|791.14|787.14|791.06|787.06|791.2|787.2|790.95|786.95|28
1619176260000|2021-04-23 11:11:00|791.07|787.07|790.84|786.84|791.07|787.07|790.63|786.63|31
1619176270000|2021-04-23 11:11:10|790.9|786.9|791.51|787.51|791.51|787.51|790.8|786.8|30
1619176280000|2021-04-23 11:11:20|791.62|787.62|791.29|787.29|791.66|787.66|791.28|787.28|32
1619176290000|2021-04-23 11:11:30|791.3|787.3|791.46|787.46|791.63|787.63|791.28|787.28|26
1619176300000|2021-04-23 11:11:40|791.47|787.47|791.67|787.67|791.98|787.98|791.46|787.46|29
1619176310000|2021-04-23 11:11:50|791.68|787.68|791.96|787.96|792.38|788.38|791.68|787.68|30
1619176320000|2021-04-23 11:12:00|791.97|787.97|792.62|788.62|793.25|789.25|791.97|787.97|23
1619176330000|2021-04-23 11:12:10|792.64|788.64|794.21|790.21|794.21|790.21|792.59|788.59|27
1619176340000|2021-04-23 11:12:20|794.22|790.22|794.23|790.23|794.36|790.36|793.74|789.74|22
1619176350000|2021-04-23 11:12:30|794.22|790.22|794.69|790.69|794.76|790.76|794.18|790.18|28
1619176360000|2021-04-23 11:12:40|794.61|790.61|794.68|790.68|794.82|790.82|794.61|790.61|26
1619176370000|2021-04-23 11:12:50|794.65|790.65|795.22|791.22|795.26|791.26|794.64|790.64|30
1619176380000|2021-04-23 11:13:00|795.23|791.23|796.33|792.33|796.33|792.33|795.22|791.22|30
1619176390000|2021-04-23 11:13:10|796.26|792.26|796.68|792.68|796.68|792.68|795.86|791.86|33
1619176400000|2021-04-23 11:13:20|796.7|792.7|795.92|791.92|796.7|792.7|795.79|791.79|33
1619176410000|2021-04-23 11:13:30|795.95|791.95|796.71|792.71|796.93|792.93|795.87|791.87|37
1619176420000|2021-04-23 11:13:40|796.72|792.72|795.58|791.58|796.72|792.72|795.49|791.49|31
1619176430000|2021-04-23 11:13:50|795.43|791.43|795.33|791.33|795.59|791.59|795.23|791.23|31
1619176440000|2021-04-23 11:14:00|795.34|791.34|795.27|791.27|795.75|791.75|795.27|791.27|30
1619176450000|2021-04-23 11:14:10|795.2|791.2|794.22|790.22|795.21|791.21|794.14|790.14|20
1619176460000|2021-04-23 11:14:20|794.23|790.23|795.11|791.11|795.11|791.11|794.15|790.15|27
1619176470000|2021-04-23 11:14:30|795.16|791.16|794.92|790.92|795.23|791.23|794.91|790.91|24
1619176480000|2021-04-23 11:14:40|794.91|790.91|794.8|790.8|795.1|791.1|794.79|790.79|30
1619176490000|2021-04-23 11:14:50|794.84|790.84|794.82|790.82|794.96|790.96|794.54|790.54|28
1619176500000|2021-04-23 11:15:00|794.8|790.8|793.71|789.71|794.8|790.8|793.71|789.71|23
1619176510000|2021-04-23 11:15:10|793.74|789.74|793.73|789.73|793.81|789.81|793.69|789.69|22
1619176520000|2021-04-23 11:15:20|793.71|789.71|794.52|790.52|794.54|790.54|793.71|789.71|27
1619176530000|2021-04-23 11:15:30|794.5|790.5|795.62|791.62|795.62|791.62|794.33|790.33|31
1619176540000|2021-04-23 11:15:40|795.68|791.68|797.11|793.11|797.11|793.11|795.68|791.68|32
1619176550000|2021-04-23 11:15:50|797.1|793.1|799.43|795.43|799.53|795.53|797.1|793.1|38
1619176560000|2021-04-23 11:16:00|799.48|795.48|799.71|795.71|799.86|795.86|799.17|795.17|35
1619176570000|2021-04-23 11:16:10|799.73|795.73|799.4|795.4|799.79|795.79|799.29|795.29|35
1619176580000|2021-04-23 11:16:20|799.37|795.37|799.11|795.11|799.39|795.39|798.96|794.96|35
1619176590000|2021-04-23 11:16:30|799.09|795.09|798.06|794.06|799.09|795.09|797.73|793.73|34
1619176600000|2021-04-23 11:16:40|798.04|794.04|798.96|794.96|798.97|794.97|797.92|793.92|32
1619176610000|2021-04-23 11:16:50|798.92|794.92|799.32|795.32|799.43|795.43|798.84|794.84|31
1619176620000|2021-04-23 11:17:00|799.25|795.25|798.95|794.95|799.52|795.52|798.9|794.9|36
1619176630000|2021-04-23 11:17:10|798.94|794.94|798.85|794.85|799.03|795.03|798.72|794.72|37
1619176640000|2021-04-23 11:17:20|798.94|794.94|798.76|794.76|798.98|794.98|798.55|794.55|32
1619176650000|2021-04-23 11:17:30|798.78|794.78|798.93|794.93|798.94|794.94|798.68|794.68|31
1619176660000|2021-04-23 11:17:40|798.96|794.96|799.1|795.1|799.16|795.16|798.76|794.76|31
1619176670000|2021-04-23 11:17:50|799.08|795.08|799.53|795.53|799.68|795.68|799.08|795.08|31
1619176680000|2021-04-23 11:18:00|799.54|795.54|799.67|795.67|799.77|795.77|799.53|795.53|28
1619176690000|2021-04-23 11:18:10|799.75|795.75|799.94|795.94|799.94|795.94|799.72|795.72|35
1619176700000|2021-04-23 11:18:20|799.91|795.91|800.35|796.35|800.35|796.35|799.79|795.79|34
1619176710000|2021-04-23 11:18:30|800.33|796.33|801.09|797.09|801.09|797.09|800.33|796.33|19
1619176720000|2021-04-23 11:18:40|801.11|797.11|801.68|797.68|801.68|797.68|801.11|797.11|23
1619176730000|2021-04-23 11:18:50|801.69|797.69|801.52|797.52|801.69|797.69|801.42|797.42|24
1619176740000|2021-04-23 11:19:00|801.53|797.53|801.6|797.6|801.82|797.82|801.37|797.37|23
1619176750000|2021-04-23 11:19:10|801.61|797.61|801.6|797.6|801.95|797.95|801.22|797.22|31
1619176760000|2021-04-23 11:19:20|801.56|797.56|802.61|798.61|802.61|798.61|801.49|797.49|28
1619176770000|2021-04-23 11:19:30|802.62|798.62|802.17|798.17|802.98|798.98|801.73|797.73|29
1619176780000|2021-04-23 11:19:40|802.09|798.09|802.61|798.61|802.69|798.69|801.94|797.94|34
1619176790000|2021-04-23 11:19:50|802.62|798.62|803.63|799.63|803.63|799.63|802.57|798.57|33
1619176800000|2021-04-23 11:20:00|803.65|799.65|803.87|799.87|804.18|800.18|803.59|799.59|35
1619176810000|2021-04-23 11:20:10|803.85|799.85|802.6|798.6|803.85|799.85|802.6|798.6|35
1619176820000|2021-04-23 11:20:20|802.61|798.61|803.46|799.46|803.46|799.46|802.48|798.48|32
1619176830000|2021-04-23 11:20:30|803.47|799.47|803.36|799.36|804.12|800.12|803.05|799.05|35
1619176840000|2021-04-23 11:20:40|803.25|799.25|803.13|799.13|803.3|799.3|803|799|31
1619176850000|2021-04-23 11:20:50|803.05|799.05|802.45|798.45|803.05|799.05|802.29|798.29|34
1619176860000|2021-04-23 11:21:00|802.38|798.38|802.97|798.97|803.16|799.16|802.3|798.3|34
1619176870000|2021-04-23 11:21:10|802.98|798.98|802.99|798.99|803.21|799.21|802.91|798.91|27
1619176880000|2021-04-23 11:21:20|802.96|798.96|802.37|798.37|802.99|798.99|802.26|798.26|30
1619176890000|2021-04-23 11:21:30|802.39|798.39|802.37|798.37|802.49|798.49|802.05|798.05|28
1619176900000|2021-04-23 11:21:40|802.3|798.3|803.14|799.14|803.26|799.26|802.26|798.26|30
1619176910000|2021-04-23 11:21:50|803.11|799.11|802.34|798.34|803.11|799.11|802.34|798.34|31
1619176920000|2021-04-23 11:22:00|802.32|798.32|802.87|798.87|802.87|798.87|802.26|798.26|30
1619176930000|2021-04-23 11:22:10|802.83|798.83|802.87|798.87|802.88|798.88|802.71|798.71|20
1619176940000|2021-04-23 11:22:20|802.82|798.82|803.48|799.48|803.48|799.48|802.75|798.75|31
1619176950000|2021-04-23 11:22:30|803.44|799.44|802.78|798.78|803.44|799.44|802.6|798.6|29
1619176960000|2021-04-23 11:22:40|802.73|798.73|803.3|799.3|803.3|799.3|802.73|798.73|31
1619176970000|2021-04-23 11:22:50|803.31|799.31|803.14|799.14|803.67|799.67|803.05|799.05|31
1619176980000|2021-04-23 11:23:00|803.16|799.16|803.62|799.62|803.62|799.62|803.11|799.11|30
1619176990000|2021-04-23 11:23:10|803.73|799.73|803.78|799.78|803.99|799.99|803.5|799.5|27
1619177000000|2021-04-23 11:23:20|803.69|799.69|804.32|800.32|804.32|800.32|803.67|799.67|28
1619177010000|2021-04-23 11:23:30|804.29|800.29|804.22|800.22|804.3|800.3|803.92|799.92|23
1619177020000|2021-04-23 11:23:40|804.27|800.27|804.89|800.89|804.89|800.89|804.22|800.22|27
1619177030000|2021-04-23 11:23:50|804.87|800.87|804.58|800.58|804.98|800.98|804.36|800.36|32
1619177040000|2021-04-23 11:24:00|804.59|800.59|804.86|800.86|804.88|800.88|804.55|800.55|31
1619177050000|2021-04-23 11:24:10|804.83|800.83|805.08|801.08|805.13|801.13|804.69|800.69|32
1619177060000|2021-04-23 11:24:20|805.04|801.04|805.63|801.63|805.73|801.73|804.92|800.92|15
1619177070000|2021-04-23 11:24:30|805.49|801.49|805.7|801.7|806.66|802.66|805.49|801.49|25
1619177080000|2021-04-23 11:24:40|805.57|801.57|805.17|801.17|805.92|801.92|805.09|801.09|39
1619177090000|2021-04-23 11:24:50|804.98|800.98|806.58|802.58|806.58|802.58|804.87|800.87|33
1619177100000|2021-04-23 11:25:00|806.65|802.65|806.56|802.56|806.67|802.67|805.71|801.71|35
1619177110000|2021-04-23 11:25:10|806.67|802.67|806.76|802.76|806.8|802.8|806.16|802.16|31
1619177120000|2021-04-23 11:25:20|806.74|802.74|806.75|802.75|806.82|802.82|805.89|801.89|35
1619177130000|2021-04-23 11:25:30|806.71|802.71|807.02|803.02|807.06|803.06|806.71|802.71|18
1619177140000|2021-04-23 11:25:40|807.03|803.03|806.87|802.87|807.23|803.23|806.75|802.75|20
1619177150000|2021-04-23 11:25:50|806.86|802.86|807.39|803.39|807.43|803.43|806.58|802.58|34
1619177160000|2021-04-23 11:26:00|807.4|803.4|807.03|803.03|807.53|803.53|806.82|802.82|34
1619177170000|2021-04-23 11:26:10|807.01|803.01|806.55|802.55|807.05|803.05|806.5|802.5|32
1619177180000|2021-04-23 11:26:20|806.56|802.56|807.05|803.05|807.28|803.28|806.52|802.52|30
1619177190000|2021-04-23 11:26:30|807.04|803.04|806.89|802.89|807.48|803.48|806.78|802.78|32
1619177200000|2021-04-23 11:26:40|806.88|802.88|806.86|802.86|807.22|803.22|806.76|802.76|37
1619177210000|2021-04-23 11:26:50|806.87|802.87|807.52|803.52|807.76|803.76|806.87|802.87|33
1619177220000|2021-04-23 11:27:00|807.57|803.57|805.81|801.81|807.69|803.69|805.81|801.81|31
1619177230000|2021-04-23 11:27:10|805.91|801.91|805.03|801.03|806.02|802.02|804.84|800.84|36
1619177240000|2021-04-23 11:27:20|804.78|800.78|804.21|800.21|804.9|800.9|804.21|800.21|35
1619177250000|2021-04-23 11:27:30|804.24|800.24|803.89|799.89|804.66|800.66|803.74|799.74|38
1619177260000|2021-04-23 11:27:40|803.74|799.74|803.68|799.68|804.01|800.01|803.39|799.39|32
1619177270000|2021-04-23 11:27:50|803.67|799.67|802.52|798.52|803.72|799.72|802.48|798.48|26
1619177280000|2021-04-23 11:28:00|802.53|798.53|802.54|798.54|802.56|798.56|802.52|798.52|20
1619177290000|2021-04-23 11:28:10|803.02|799.02|804.04|800.04|804.04|800.04|802.67|798.67|33
1619177300000|2021-04-23 11:28:20|804.21|800.21|804.51|800.51|804.63|800.63|804.01|800.01|29
1619177310000|2021-04-23 11:28:30|804.54|800.54|804.45|800.45|804.54|800.54|804.08|800.08|28
1619177320000|2021-04-23 11:28:40|804.51|800.51|804.23|800.23|804.51|800.51|804.13|800.13|26
1619177330000|2021-04-23 11:28:50|804.3|800.3|804.7|800.7|804.72|800.72|804.29|800.29|22
1619177340000|2021-04-23 11:29:00|804.62|800.62|803.96|799.96|804.62|800.62|803.96|799.96|28
1619177350000|2021-04-23 11:29:10|804.04|800.04|804|800|804.13|800.13|803.97|799.97|26
1619177360000|2021-04-23 11:29:20|803.98|799.98|804.02|800.02|804.03|800.03|803.18|799.18|37
1619177370000|2021-04-23 11:29:30|804|800|804.01|800.01|804.13|800.13|803.41|799.41|30
1619177380000|2021-04-23 11:29:40|804.06|800.06|803.89|799.89|804.82|800.82|803.89|799.89|34
1619177390000|2021-04-23 11:29:50|803.91|799.91|804.24|800.24|804.58|800.58|803.64|799.64|33
1619177400000|2021-04-23 11:30:00|804.27|800.27|804.61|800.61|804.61|800.61|803.74|799.74|38
1619177410000|2021-04-23 11:30:10|804.62|800.62|804.56|800.56|805.05|801.05|804.45|800.45|32
1619177420000|2021-04-23 11:30:20|804.47|800.47|803.97|799.97|804.82|800.82|803.78|799.78|34
1619177430000|2021-04-23 11:30:30|804.02|800.02|803.89|799.89|804.22|800.22|803.76|799.76|31
1619177440000|2021-04-23 11:30:40|803.86|799.86|803.57|799.57|803.98|799.98|803.5|799.5|29
1619177450000|2021-04-23 11:30:50|803.6|799.6|802.87|798.87|803.6|799.6|802.86|798.86|31
1619177460000|2021-04-23 11:31:00|802.86|798.86|802.66|798.66|802.88|798.88|802.6|798.6|29
1619177470000|2021-04-23 11:31:10|802.63|798.63|803.34|799.34|803.79|799.79|802.58|798.58|27
1619177480000|2021-04-23 11:31:20|803.43|799.43|803.03|799.03|803.43|799.43|802.95|798.95|26
1619177490000|2021-04-23 11:31:30|803|799|802.92|798.92|803|799|802.82|798.82|28
1619177500000|2021-04-23 11:31:40|802.9|798.9|803.38|799.38|803.38|799.38|802.9|798.9|27
1619177510000|2021-04-23 11:31:50|803.41|799.41|803.64|799.64|803.7|799.7|803.41|799.41|25
1619177520000|2021-04-23 11:32:00|803.65|799.65|803.53|799.53|803.69|799.69|803.53|799.53|20
1619177530000|2021-04-23 11:32:10|803.54|799.54|803.18|799.18|803.55|799.55|803.18|799.18|26
1619177540000|2021-04-23 11:32:20|803.19|799.19|803.29|799.29|803.47|799.47|803.19|799.19|30
1619177550000|2021-04-23 11:32:30|803.27|799.27|802.74|798.74|803.27|799.27|802.74|798.74|16
1619177560000|2021-04-23 11:32:40|802.8|798.8|802.78|798.78|803.02|799.02|802.6|798.6|26
1619177570000|2021-04-23 11:32:50|802.71|798.71|802.52|798.52|803.01|799.01|802.49|798.49|29
1619177580000|2021-04-23 11:33:00|802.51|798.51|803.31|799.31|803.32|799.32|802.36|798.36|29
1619177590000|2021-04-23 11:33:10|803.32|799.32|804.33|800.33|804.33|800.33|803.15|799.15|26
1619177600000|2021-04-23 11:33:20|804.32|800.32|804.42|800.42|804.55|800.55|804.3|800.3|26
1619177610000|2021-04-23 11:33:30|804.49|800.49|804.98|800.98|805|801|804.49|800.49|28
1619177620000|2021-04-23 11:33:40|804.92|800.92|804.94|800.94|804.99|800.99|804.79|800.79|29
1619177630000|2021-04-23 11:33:50|804.96|800.96|806.96|802.96|806.96|802.96|804.96|800.96|31
1619177640000|2021-04-23 11:34:00|806.9|802.9|808.46|804.46|808.46|804.46|806.82|802.82|30
1619177650000|2021-04-23 11:34:10|808.27|804.27|808.58|804.58|808.96|804.96|808.19|804.19|29
1619177660000|2021-04-23 11:34:20|808.37|804.37|808.94|804.94|808.94|804.94|808.37|804.37|20
1619177670000|2021-04-23 11:34:30|808.58|804.58|808.83|804.83|809.14|805.14|808.58|804.58|25
1619177680000|2021-04-23 11:34:40|809.2|805.2|809.57|805.57|809.57|805.57|808.8|804.8|23
1619177690000|2021-04-23 11:34:50|809.58|805.58|811.55|807.55|811.66|807.66|809.57|805.57|24
1619177700000|2021-04-23 11:35:00|811.43|807.43|810.34|806.34|811.9|807.9|810.12|806.12|36
1619177710000|2021-04-23 11:35:10|810.46|806.46|810.87|806.87|811.25|807.25|810.32|806.32|29
1619177720000|2021-04-23 11:35:20|810.82|806.82|811.13|807.13|811.31|807.31|810.61|806.61|39
1619177730000|2021-04-23 11:35:30|811.12|807.12|811.05|807.05|811.18|807.18|810.73|806.73|31
1619177740000|2021-04-23 11:35:40|810.99|806.99|810.42|806.42|811.16|807.16|810.35|806.35|35
1619177750000|2021-04-23 11:35:50|810.12|806.12|810.95|806.95|810.95|806.95|809.63|805.63|30
1619177760000|2021-04-23 11:36:00|810.96|806.96|811.49|807.49|811.57|807.57|810.96|806.96|28
1619177770000|2021-04-23 11:36:10|811.48|807.48|811.47|807.47|811.48|807.48|810.87|806.87|33
1619177780000|2021-04-23 11:36:20|811.46|807.46|810.13|806.13|811.51|807.51|810.13|806.13|37
1619177790000|2021-04-23 11:36:30|810.12|806.12|810.1|806.1|810.33|806.33|810.06|806.06|28
1619177800000|2021-04-23 11:36:40|810.08|806.08|809.84|805.84|810.08|806.08|809.68|805.68|33
1619177810000|2021-04-23 11:36:50|809.83|805.83|811.08|807.08|811.11|807.11|809.83|805.83|31
1619177820000|2021-04-23 11:37:00|811.03|807.03|810.47|806.47|811.29|807.29|810.41|806.41|35
1619177830000|2021-04-23 11:37:10|810.6|806.6|811.57|807.57|811.57|807.57|810.49|806.49|36
1619177840000|2021-04-23 11:37:20|811.59|807.59|811.47|807.47|811.59|807.59|811.02|807.02|36
1619177850000|2021-04-23 11:37:30|811.5|807.5|811.53|807.53|811.53|807.53|811.21|807.21|31
1619177860000|2021-04-23 11:37:40|811.52|807.52|812.16|808.16|812.48|808.48|811.4|807.4|28
1619177870000|2021-04-23 11:37:50|812.22|808.22|812.38|808.38|813|809|812.22|808.22|31
1619177880000|2021-04-23 11:38:00|812.41|808.41|811.42|807.42|812.41|808.41|811.22|807.22|34
1619177890000|2021-04-23 11:38:10|811.4|807.4|812.25|808.25|812.28|808.28|811.39|807.39|34
1619177900000|2021-04-23 11:38:20|812.46|808.46|813.24|809.24|813.24|809.24|812.1|808.1|31
1619177910000|2021-04-23 11:38:30|813.3|809.3|813.24|809.24|813.59|809.59|813.03|809.03|29
1619177920000|2021-04-23 11:38:40|813.41|809.41|812.31|808.31|813.51|809.51|812.31|808.31|38
1619177930000|2021-04-23 11:38:50|812.3|808.3|812.43|808.43|812.7|808.7|812.27|808.27|33
1619177940000|2021-04-23 11:39:00|812.42|808.42|812.28|808.28|812.47|808.47|812.28|808.28|26
1619177950000|2021-04-23 11:39:10|812.26|808.26|811.52|807.52|812.37|808.37|811.39|807.39|29
1619177960000|2021-04-23 11:39:20|811.36|807.36|810.24|806.24|811.36|807.36|810.05|806.05|35
1619177970000|2021-04-23 11:39:30|810.23|806.23|811.51|807.51|811.51|807.51|810.03|806.03|38
1619177980000|2021-04-23 11:39:40|811.5|807.5|811.35|807.35|811.76|807.76|811.15|807.15|34
1619177990000|2021-04-23 11:39:50|811.51|807.51|810.96|806.96|811.51|807.51|810.91|806.91|34
1619178000000|2021-04-23 11:40:00|811.02|807.02|811.16|807.16|811.16|807.16|810.53|806.53|34
1619178010000|2021-04-23 11:40:10|811.23|807.23|813.16|809.16|813.16|809.16|811.22|807.22|36
1619178020000|2021-04-23 11:40:20|813.18|809.18|813.5|809.5|813.62|809.62|813.12|809.12|34
1619178030000|2021-04-23 11:40:30|813.53|809.53|814.08|810.08|814.1|810.1|813.53|809.53|27
1619178040000|2021-04-23 11:40:40|814.12|810.12|814.76|810.76|815.04|811.04|813.37|809.37|30
1619178050000|2021-04-23 11:40:50|814.72|810.72|814.02|810.02|814.74|810.74|814.02|810.02|39
1619178060000|2021-04-23 11:41:00|814.06|810.06|813.73|809.73|814.12|810.12|813.62|809.62|33
1619178070000|2021-04-23 11:41:10|813.7|809.7|813.23|809.23|813.76|809.76|813.21|809.21|33
1619178080000|2021-04-23 11:41:20|813.29|809.29|812.77|808.77|813.61|809.61|812.77|808.77|37
1619178090000|2021-04-23 11:41:30|812.74|808.74|811.62|807.62|812.75|808.75|811.35|807.35|36
1619178100000|2021-04-23 11:41:40|811.65|807.65|812.5|808.5|812.61|808.61|811.65|807.65|32
1619178110000|2021-04-23 11:41:50|812.57|808.57|812.32|808.32|812.95|808.95|812.22|808.22|37
1619178120000|2021-04-23 11:42:00|812.3|808.3|812.08|808.08|812.43|808.43|812.03|808.03|30
1619178130000|2021-04-23 11:42:10|812.31|808.31|812.5|808.5|812.51|808.51|812.04|808.04|31
1619178140000|2021-04-23 11:42:20|812.51|808.51|811.56|807.56|812.71|808.71|811.52|807.52|35
1619178150000|2021-04-23 11:42:30|811.5|807.5|811.54|807.54|812.12|808.12|811.32|807.32|35
1619178160000|2021-04-23 11:42:40|811.8|807.8|811.33|807.33|811.8|807.8|811.26|807.26|35
1619178170000|2021-04-23 11:42:50|811.26|807.26|810.75|806.75|811.75|807.75|810.75|806.75|39
1619178180000|2021-04-23 11:43:00|810.92|806.92|810.43|806.43|810.92|806.92|810.16|806.16|34
1619178190000|2021-04-23 11:43:10|810.59|806.59|810.39|806.39|811.08|807.08|810.25|806.25|36
1619178200000|2021-04-23 11:43:20|810.15|806.15|808.31|804.31|810.61|806.61|808.19|804.19|36
1619178210000|2021-04-23 11:43:30|808.38|804.38|809.36|805.36|809.81|805.81|808.38|804.38|33
1619178220000|2021-04-23 11:43:40|809.21|805.21|808.66|804.66|809.21|805.21|807.89|803.89|40
1619178230000|2021-04-23 11:43:50|808.64|804.64|809.71|805.71|809.71|805.71|808.56|804.56|35
1619178240000|2021-04-23 11:44:00|809.47|805.47|808.99|804.99|809.73|805.73|808.59|804.59|37
1619178250000|2021-04-23 11:44:10|808.98|804.98|809.43|805.43|809.49|805.49|808.94|804.94|36
1619178260000|2021-04-23 11:44:20|809.47|805.47|808.95|804.95|809.47|805.47|808.89|804.89|25
1619178270000|2021-04-23 11:44:30|808.83|804.83|809.08|805.08|809.08|805.08|808.27|804.27|25
1619178280000|2021-04-23 11:44:40|809|805|808.36|804.36|809|805|808.36|804.36|34
1619178290000|2021-04-23 11:44:50|808.3|804.3|807.95|803.95|808.46|804.46|807.91|803.91|33
1619178300000|2021-04-23 11:45:00|807.94|803.94|806.46|802.46|807.94|803.94|806.43|802.43|30
1619178310000|2021-04-23 11:45:10|806.48|802.48|805.59|801.59|806.75|802.75|805.59|801.59|31
1619178320000|2021-04-23 11:45:20|805.61|801.61|806.29|802.29|806.29|802.29|805.47|801.47|31
1619178330000|2021-04-23 11:45:30|806.32|802.32|805.66|801.66|806.48|802.48|805.61|801.61|36
1619178340000|2021-04-23 11:45:40|805.65|801.65|804.56|800.56|805.65|801.65|804.56|800.56|33
1619178350000|2021-04-23 11:45:50|804.55|800.55|804.04|800.04|804.72|800.72|803.86|799.86|33
1619178360000|2021-04-23 11:46:00|804.01|800.01|802.88|798.88|804.01|800.01|802.88|798.88|33
1619178370000|2021-04-23 11:46:10|802.98|798.98|802.67|798.67|803.18|799.18|802.53|798.53|29
1619178380000|2021-04-23 11:46:20|802.55|798.55|802.26|798.26|802.55|798.55|801.61|797.61|34
1619178390000|2021-04-23 11:46:30|802.73|798.73|802.15|798.15|802.89|798.89|801.98|797.98|37
1619178400000|2021-04-23 11:46:40|802.22|798.22|801.12|797.12|802.26|798.26|801|797|30
1619178410000|2021-04-23 11:46:50|801.07|797.07|801.15|797.15|801.39|797.39|800.95|796.95|32
1619178420000|2021-04-23 11:47:00|801.16|797.16|800.6|796.6|801.16|797.16|800.06|796.06|31
1619178430000|2021-04-23 11:47:10|800.61|796.61|800.22|796.22|800.82|796.82|800.22|796.22|35
1619178440000|2021-04-23 11:47:20|800.17|796.17|799.49|795.49|800.62|796.62|799.49|795.49|34
1619178450000|2021-04-23 11:47:30|799.46|795.46|798.36|794.36|799.65|795.65|798.35|794.35|35
1619178460000|2021-04-23 11:47:40|798.39|794.39|797.91|793.91|798.48|794.48|797.91|793.91|30
1619178470000|2021-04-23 11:47:50|797.88|793.88|798.24|794.24|798.24|794.24|797.8|793.8|30
1619178480000|2021-04-23 11:48:00|798.12|794.12|799.57|795.57|799.57|795.57|798.12|794.12|35
1619178490000|2021-04-23 11:48:10|799.38|795.38|799.75|795.75|800.07|796.07|799.38|795.38|34
1619178500000|2021-04-23 11:48:20|799.78|795.78|801.22|797.22|801.28|797.28|799.73|795.73|34
1619178510000|2021-04-23 11:48:30|801.31|797.31|800.83|796.83|801.53|797.53|800.83|796.83|32
1619178520000|2021-04-23 11:48:40|800.78|796.78|801.94|797.94|801.99|797.99|800.78|796.78|30
1619178530000|2021-04-23 11:48:50|801.9|797.9|801.04|797.04|802|798|800.89|796.89|29
1619178540000|2021-04-23 11:49:00|800.83|796.83|800.19|796.19|801.01|797.01|800.17|796.17|30
1619178550000|2021-04-23 11:49:10|800.17|796.17|801.31|797.31|801.37|797.37|800.16|796.16|31
1619178560000|2021-04-23 11:49:20|801.41|797.41|801.71|797.71|801.88|797.88|801.41|797.41|32
1619178570000|2021-04-23 11:49:30|801.72|797.72|802.26|798.26|802.34|798.34|801.72|797.72|31
1619178580000|2021-04-23 11:49:40|802.24|798.24|801.68|797.68|802.27|798.27|801.67|797.67|36
1619178590000|2021-04-23 11:49:50|801.71|797.71|801.39|797.39|801.71|797.71|801.02|797.02|31
1619178600000|2021-04-23 11:50:00|801.33|797.33|802.09|798.09|802.09|798.09|801.31|797.31|27
1619178610000|2021-04-23 11:50:10|802.13|798.13|802.02|798.02|802.26|798.26|801.84|797.84|34
1619178620000|2021-04-23 11:50:20|801.99|797.99|801.84|797.84|802.01|798.01|801.58|797.58|27
1619178630000|2021-04-23 11:50:30|801.92|797.92|801.73|797.73|802|798|801.49|797.49|30
1619178640000|2021-04-23 11:50:40|801.86|797.86|802.22|798.22|802.46|798.46|801.86|797.86|34
1619178650000|2021-04-23 11:50:50|802.2|798.2|801.83|797.83|802.25|798.25|801.54|797.54|32
1619178660000|2021-04-23 11:51:00|801.84|797.84|801.59|797.59|802.25|798.25|801.59|797.59|31
1619178670000|2021-04-23 11:51:10|801.67|797.67|801.02|797.02|801.67|797.67|800.99|796.99|37
1619178680000|2021-04-23 11:51:20|801.03|797.03|801.2|797.2|801.2|797.2|800.63|796.63|35
1619178690000|2021-04-23 11:51:30|801.36|797.36|801.04|797.04|801.59|797.59|800.94|796.94|35
1619178700000|2021-04-23 11:51:40|801.05|797.05|800.83|796.83|801.42|797.42|800.83|796.83|33
1619178710000|2021-04-23 11:51:50|800.86|796.86|800.7|796.7|800.89|796.89|800.57|796.57|29
1619178720000|2021-04-23 11:52:00|800.72|796.72|800.01|796.01|800.72|796.72|799.73|795.73|28
1619178730000|2021-04-23 11:52:10|799.91|795.91|799.77|795.77|800.02|796.02|799.65|795.65|30
1619178740000|2021-04-23 11:52:20|799.75|795.75|799.01|795.01|800.01|796.01|799|795|21
1619178750000|2021-04-23 11:52:30|799.02|795.02|798.6|794.6|799.02|795.02|798.16|794.16|27
1619178760000|2021-04-23 11:52:40|798.57|794.57|798.51|794.51|798.61|794.61|797.98|793.98|33
1619178770000|2021-04-23 11:52:50|798.53|794.53|799.17|795.17|799.25|795.25|798.53|794.53|32
1619178780000|2021-04-23 11:53:00|799.16|795.16|800.4|796.4|800.4|796.4|799.16|795.16|37
1619178790000|2021-04-23 11:53:10|800.12|796.12|799.9|795.9|800.39|796.39|799.86|795.86|32
1619178800000|2021-04-23 11:53:20|800.09|796.09|799.53|795.53|800.09|796.09|799.41|795.41|32
1619178810000|2021-04-23 11:53:30|799.5|795.5|799.52|795.52|799.64|795.64|799.41|795.41|29
1619178820000|2021-04-23 11:53:40|799.46|795.46|799.24|795.24|799.49|795.49|798.96|794.96|30
1619178830000|2021-04-23 11:53:50|799.2|795.2|799.15|795.15|799.55|795.55|799.1|795.1|26
1619178840000|2021-04-23 11:54:00|799|795|799.37|795.37|799.47|795.47|799|795|28
1619178850000|2021-04-23 11:54:10|799.46|795.46|799.46|795.46|799.46|795.46|799.31|795.31|11
1619178860000|2021-04-23 11:54:20|799.38|795.38|799.73|795.73|799.73|795.73|799.36|795.36|23
1619178870000|2021-04-23 11:54:30|799.81|795.81|799.77|795.77|799.92|795.92|799.69|795.69|32
1619178880000|2021-04-23 11:54:40|799.83|795.83|800.45|796.45|800.62|796.62|799.78|795.78|35
1619178890000|2021-04-23 11:54:50|800.44|796.44|800.43|796.43|800.79|796.79|800.3|796.3|31
1619178900000|2021-04-23 11:55:00|800.41|796.41|800.87|796.87|800.89|796.89|800.41|796.41|29
1619178910000|2021-04-23 11:55:10|800.9|796.9|800.87|796.87|801.27|797.27|800.75|796.75|32
1619178920000|2021-04-23 11:55:20|800.83|796.83|800.53|796.53|800.83|796.83|800.36|796.36|31
1619178930000|2021-04-23 11:55:30|800.52|796.52|800.66|796.66|800.99|796.99|800.33|796.33|33
1619178940000|2021-04-23 11:55:40|800.82|796.82|800.91|796.91|801.21|797.21|800.72|796.72|32
1619178950000|2021-04-23 11:55:50|800.89|796.89|800.79|796.79|801.18|797.18|800.74|796.74|37
1619178960000|2021-04-23 11:56:00|800.84|796.84|802.83|798.83|803.24|799.24|800.79|796.79|34
1619178970000|2021-04-23 11:56:10|803.29|799.29|803.72|799.72|803.72|799.72|802.79|798.79|34
1619178980000|2021-04-23 11:56:20|803.73|799.73|803.46|799.46|804.06|800.06|803.43|799.43|36
1619178990000|2021-04-23 11:56:30|803.47|799.47|803.72|799.72|803.75|799.75|803.2|799.2|37
1619179000000|2021-04-23 11:56:40|803.73|799.73|803.61|799.61|804.08|800.08|803.61|799.61|33
1619179010000|2021-04-23 11:56:50|803.63|799.63|802.86|798.86|803.65|799.65|802.64|798.64|31
1619179020000|2021-04-23 11:57:00|802.97|798.97|803.49|799.49|803.5|799.5|802.97|798.97|28
1619179030000|2021-04-23 11:57:10|803.48|799.48|804.1|800.1|804.1|800.1|803.47|799.47|18
1619179040000|2021-04-23 11:57:20|803.98|799.98|804.14|800.14|804.14|800.14|803.89|799.89|24
1619179050000|2021-04-23 11:57:30|804.04|800.04|804.28|800.28|804.53|800.53|804.04|800.04|25
1619179060000|2021-04-23 11:57:40|804.29|800.29|803.53|799.53|804.37|800.37|803.49|799.49|28
1619179070000|2021-04-23 11:57:50|803.54|799.54|803.36|799.36|803.68|799.68|803.22|799.22|29
1619179080000|2021-04-23 11:58:00|803.46|799.46|803.19|799.19|803.51|799.51|803.09|799.09|27
1619179090000|2021-04-23 11:58:10|803.15|799.15|802.81|798.81|803.22|799.22|802.43|798.43|38
1619179100000|2021-04-23 11:58:20|802.83|798.83|802.44|798.44|802.93|798.93|802.41|798.41|34
1619179110000|2021-04-23 11:58:30|802.42|798.42|801.04|797.04|802.42|798.42|801.02|797.02|33
1619179120000|2021-04-23 11:58:40|801.23|797.23|801.1|797.1|801.79|797.79|800.84|796.84|40
1619179130000|2021-04-23 11:58:50|801.11|797.11|801.27|797.27|801.51|797.51|800.8|796.8|33
1619179140000|2021-04-23 11:59:00|801.31|797.31|801.46|797.46|802.3|798.3|801.31|797.31|31
1619179150000|2021-04-23 11:59:10|801.47|797.47|802.66|798.66|802.76|798.76|801.43|797.43|35
1619179160000|2021-04-23 11:59:20|802.57|798.57|802.15|798.15|802.75|798.75|802.08|798.08|37
1619179170000|2021-04-23 11:59:30|802.21|798.21|801.73|797.73|802.52|798.52|801.73|797.73|40
1619179180000|2021-04-23 11:59:40|801.74|797.74|801.67|797.67|801.91|797.91|801.62|797.62|35
1619179190000|2021-04-23 11:59:50|801.65|797.65|800.72|796.72|801.7|797.7|800.47|796.47|34
1619179200000|2021-04-23 12:00:00|800.67|796.67|800.1|796.1|800.74|796.74|800.09|796.09|34
1619179210000|2021-04-23 12:00:10|800.12|796.12|799.92|795.92|800.17|796.17|799.72|795.72|22
1619179220000|2021-04-23 12:00:20|800.03|796.03|800.02|796.02|800.14|796.14|799.44|795.44|35
1619179230000|2021-04-23 12:00:30|800.08|796.08|802.56|798.56|802.56|798.56|800.08|796.08|36
1619179240000|2021-04-23 12:00:40|802.65|798.65|802.8|798.8|803.48|799.48|802.26|798.26|36
1619179250000|2021-04-23 12:00:50|803.21|799.21|802.61|798.61|803.43|799.43|802.61|798.61|35
1619179260000|2021-04-23 12:01:00|802.62|798.62|804.22|800.22|804.23|800.23|802.56|798.56|39
1619179270000|2021-04-23 12:01:10|804.11|800.11|805.05|801.05|805.05|801.05|804.08|800.08|30
1619179280000|2021-04-23 12:01:20|804.97|800.97|805.34|801.34|805.48|801.48|804.84|800.84|35
1619179290000|2021-04-23 12:01:30|805.38|801.38|805.77|801.77|805.82|801.82|805.38|801.38|32
1619179300000|2021-04-23 12:01:40|805.63|801.63|804.91|800.91|805.74|801.74|804.7|800.7|38
1619179310000|2021-04-23 12:01:50|804.93|800.93|804.91|800.91|805.41|801.41|804.67|800.67|35
1619179320000|2021-04-23 12:02:00|804.82|800.82|804.76|800.76|805.18|801.18|804.43|800.43|36
1619179330000|2021-04-23 12:02:10|805.25|801.25|806.1|802.1|806.12|802.12|805.13|801.13|33
1619179340000|2021-04-23 12:02:20|805.83|801.83|805.4|801.4|806.01|802.01|805.34|801.34|36
1619179350000|2021-04-23 12:02:30|805.38|801.38|805.53|801.53|805.75|801.75|804.98|800.98|39
1619179360000|2021-04-23 12:02:40|805.4|801.4|805.79|801.79|805.98|801.98|805.4|801.4|34
1619179370000|2021-04-23 12:02:50|805.49|801.49|805.6|801.6|805.6|801.6|805.12|801.12|29
1619179380000|2021-04-23 12:03:00|805.38|801.38|805.54|801.54|805.77|801.77|805.17|801.17|35
1619179390000|2021-04-23 12:03:10|805.53|801.53|805.52|801.52|805.77|801.77|805.26|801.26|35
1619179400000|2021-04-23 12:03:20|805.49|801.49|805.08|801.08|805.49|801.49|805.08|801.08|34
1619179410000|2021-04-23 12:03:30|805.07|801.07|803.74|799.74|805.07|801.07|803.72|799.72|35
1619179420000|2021-04-23 12:03:40|803.72|799.72|803.58|799.58|803.89|799.89|803.23|799.23|32
1619179430000|2021-04-23 12:03:50|803.57|799.57|803.29|799.29|803.62|799.62|803.17|799.17|35
1619179440000|2021-04-23 12:04:00|803.18|799.18|803.41|799.41|803.41|799.41|803.05|799.05|27
1619179450000|2021-04-23 12:04:10|803.42|799.42|802.98|798.98|803.42|799.42|802.89|798.89|28
1619179460000|2021-04-23 12:04:20|802.77|798.77|802.19|798.19|802.77|798.77|802.17|798.17|24
1619179470000|2021-04-23 12:04:30|802.41|798.41|801.69|797.69|802.53|798.53|801.69|797.69|33
1619179480000|2021-04-23 12:04:40|801.68|797.68|801.79|797.79|801.79|797.79|801.48|797.48|26
1619179490000|2021-04-23 12:04:50|801.72|797.72|801.62|797.62|801.95|797.95|801.6|797.6|37
1619179500000|2021-04-23 12:05:00|801.61|797.61|801.6|797.6|801.77|797.77|801.51|797.51|34
1619179510000|2021-04-23 12:05:10|801.59|797.59|803.2|799.2|803.39|799.39|801.58|797.58|32
1619179520000|2021-04-23 12:05:20|803.48|799.48|804.36|800.36|804.68|800.68|803.14|799.14|35
1619179530000|2021-04-23 12:05:30|804.38|800.38|805.3|801.3|805.31|801.31|804.05|800.05|37
1619179540000|2021-04-23 12:05:40|805.31|801.31|805.31|801.31|805.32|801.32|804.66|800.66|35
1619179550000|2021-04-23 12:05:50|805.32|801.32|805.57|801.57|805.76|801.76|805.23|801.23|26
1619179560000|2021-04-23 12:06:00|805.59|801.59|805.84|801.84|806.24|802.24|805.55|801.55|34
1619179570000|2021-04-23 12:06:10|805.83|801.83|806.1|802.1|806.63|802.63|805.63|801.63|28
1619179580000|2021-04-23 12:06:20|805.99|801.99|805.1|801.1|806.06|802.06|805.08|801.08|33
1619179590000|2021-04-23 12:06:30|805.06|801.06|805.4|801.4|805.63|801.63|805.01|801.01|37
1619179600000|2021-04-23 12:06:40|805.41|801.41|805.16|801.16|805.41|801.41|804.92|800.92|34
1619179610000|2021-04-23 12:06:50|805.14|801.14|804.39|800.39|805.39|801.39|804.38|800.38|35
1619179620000|2021-04-23 12:07:00|804.17|800.17|803.61|799.61|804.32|800.32|803.56|799.56|37
1619179630000|2021-04-23 12:07:10|803.54|799.54|803.15|799.15|803.82|799.82|802.99|798.99|36
1619179640000|2021-04-23 12:07:20|803.13|799.13|802.41|798.41|803.32|799.32|802.41|798.41|26
1619179650000|2021-04-23 12:07:30|802.37|798.37|801.75|797.75|802.37|798.37|801.74|797.74|34
1619179660000|2021-04-23 12:07:40|801.74|797.74|801.27|797.27|801.98|797.98|801.27|797.27|37
1619179670000|2021-04-23 12:07:50|801.28|797.28|801.2|797.2|801.64|797.64|801.07|797.07|30
1619179680000|2021-04-23 12:08:00|801.18|797.18|801.03|797.03|801.32|797.32|800.75|796.75|29
1619179690000|2021-04-23 12:08:10|801.05|797.05|800.42|796.42|801.33|797.33|800.42|796.42|34
1619179700000|2021-04-23 12:08:20|800.48|796.48|800.11|796.11|800.61|796.61|800.11|796.11|30
1619179710000|2021-04-23 12:08:30|800.13|796.13|800.03|796.03|800.13|796.13|799.77|795.77|33
1619179720000|2021-04-23 12:08:40|800.05|796.05|799.34|795.34|800.09|796.09|799.14|795.14|34
1619179730000|2021-04-23 12:08:50|799.22|795.22|798.77|794.77|799.22|795.22|798.55|794.55|30
1619179740000|2021-04-23 12:09:00|798.76|794.76|799.22|795.22|799.3|795.3|798.74|794.74|31
1619179750000|2021-04-23 12:09:10|799.28|795.28|798.96|794.96|799.47|795.47|798.95|794.95|28
1619179760000|2021-04-23 12:09:20|798.94|794.94|798.44|794.44|798.98|794.98|798.44|794.44|32
1619179770000|2021-04-23 12:09:30|798.34|794.34|798.01|794.01|798.64|794.64|797.98|793.98|32
1619179780000|2021-04-23 12:09:40|798.02|794.02|797.86|793.86|798.48|794.48|797.86|793.86|37
1619179790000|2021-04-23 12:09:50|797.95|793.95|798.27|794.27|798.33|794.33|797.79|793.79|38
1619179800000|2021-04-23 12:10:00|798.29|794.29|799.18|795.18|799.18|795.18|798.2|794.2|35
1619179810000|2021-04-23 12:10:10|799.19|795.19|799.1|795.1|799.33|795.33|798.97|794.97|34
1619179820000|2021-04-23 12:10:20|799.08|795.08|798.79|794.79|799.33|795.33|798.78|794.78|26
1619179830000|2021-04-23 12:10:30|798.76|794.76|798.74|794.74|798.81|794.81|798.53|794.53|23
1619179840000|2021-04-23 12:10:40|798.77|794.77|798.34|794.34|798.77|794.77|798.08|794.08|32
1619179850000|2021-04-23 12:10:50|798.26|794.26|798.53|794.53|798.67|794.67|798.26|794.26|34
1619179860000|2021-04-23 12:11:00|798.64|794.64|797.64|793.64|798.64|794.64|797.64|793.64|29
1619179870000|2021-04-23 12:11:10|797.66|793.66|797.3|793.3|797.82|793.82|797.3|793.3|26
1619179880000|2021-04-23 12:11:20|797.28|793.28|797.35|793.35|797.69|793.69|797.28|793.28|28
1619179890000|2021-04-23 12:11:30|797.29|793.29|797.19|793.19|797.31|793.31|797.14|793.14|21
1619179900000|2021-04-23 12:11:40|797.22|793.22|797.34|793.34|797.42|793.42|797.16|793.16|28
1619179910000|2021-04-23 12:11:50|797.3|793.3|797.1|793.1|797.34|793.34|797.06|793.06|18
1619179920000|2021-04-23 12:12:00|797.09|793.09|796.2|792.2|797.11|793.11|796.19|792.19|28
1619179930000|2021-04-23 12:12:10|796.34|792.34|795.97|791.97|796.34|792.34|795.96|791.96|28
1619179940000|2021-04-23 12:12:20|795.94|791.94|795.97|791.97|796.09|792.09|795.86|791.86|23
1619179950000|2021-04-23 12:12:30|795.94|791.94|795.92|791.92|795.95|791.95|795.9|791.9|24
1619179960000|2021-04-23 12:12:40|795.93|791.93|795.17|791.17|796|792|795.17|791.17|31
1619179970000|2021-04-23 12:12:50|795.19|791.19|794.98|790.98|795.37|791.37|794.74|790.74|35
1619179980000|2021-04-23 12:13:00|794.96|790.96|794.38|790.38|794.96|790.96|794|790|31
1619179990000|2021-04-23 12:13:10|794.24|790.24|793.69|789.69|794.49|790.49|793.69|789.69|31
1619180000000|2021-04-23 12:13:20|793.68|789.68|792.87|788.87|793.69|789.69|792.63|788.63|28
1619180010000|2021-04-23 12:13:30|792.96|788.96|794|790|794.05|790.05|792.96|788.96|39
1619180020000|2021-04-23 12:13:40|793.99|789.99|793.22|789.22|794.21|790.21|792.88|788.88|33
1619180030000|2021-04-23 12:13:50|793.23|789.23|792.91|788.91|793.36|789.36|792.9|788.9|37
1619180040000|2021-04-23 12:14:00|792.87|788.87|792.62|788.62|793.06|789.06|792.62|788.62|39
1619180050000|2021-04-23 12:14:10|792.58|788.58|792.01|788.01|792.8|788.8|791.96|787.96|24
1619180060000|2021-04-23 12:14:20|791.96|787.96|792.28|788.28|792.35|788.35|791.88|787.88|32
1619180070000|2021-04-23 12:14:30|792.29|788.29|792.07|788.07|792.64|788.64|792.02|788.02|32
1619180080000|2021-04-23 12:14:40|792.09|788.09|792.39|788.39|792.39|788.39|791.83|787.83|26
1619180090000|2021-04-23 12:14:50|792.38|788.38|792.05|788.05|792.39|788.39|791.99|787.99|26
1619180100000|2021-04-23 12:15:00|792.03|788.03|791.88|787.88|792.03|788.03|791.75|787.75|33
1619180110000|2021-04-23 12:15:10|792|788|792.51|788.51|792.51|788.51|791.91|787.91|36
1619180120000|2021-04-23 12:15:20|792.54|788.54|794.03|790.03|794.06|790.06|792.48|788.48|36
1619180130000|2021-04-23 12:15:30|794.08|790.08|793.14|789.14|794.62|790.62|793.14|789.14|38
1619180140000|2021-04-23 12:15:40|793.15|789.15|794.01|790.01|794.17|790.17|793.15|789.15|34
1619180150000|2021-04-23 12:15:50|793.82|789.82|794.87|790.87|795.04|791.04|793.78|789.78|33
1619180160000|2021-04-23 12:16:00|794.83|790.83|794.22|790.22|795.19|791.19|794.22|790.22|31
1619180170000|2021-04-23 12:16:10|794.3|790.3|793.06|789.06|794.3|790.3|793.05|789.05|34
1619180180000|2021-04-23 12:16:20|793.05|789.05|793.59|789.59|793.66|789.66|793.01|789.01|38
1619180190000|2021-04-23 12:16:30|793.6|789.6|794.07|790.07|794.15|790.15|793.36|789.36|33
1619180200000|2021-04-23 12:16:40|794.04|790.04|794.43|790.43|794.47|790.47|793.76|789.76|35
1619180210000|2021-04-23 12:16:50|794.33|790.33|794.8|790.8|794.8|790.8|794.33|790.33|28
1619180220000|2021-04-23 12:17:00|794.7|790.7|793.54|789.54|794.7|790.7|793.54|789.54|33
1619180230000|2021-04-23 12:17:10|793.52|789.52|793.44|789.44|793.76|789.76|793.3|789.3|36
1619180240000|2021-04-23 12:17:20|793.5|789.5|793.76|789.76|793.99|789.99|793.5|789.5|23
1619180250000|2021-04-23 12:17:30|793.82|789.82|793.28|789.28|793.86|789.86|793.27|789.27|37
1619180260000|2021-04-23 12:17:40|793.26|789.26|793.5|789.5|793.55|789.55|793.21|789.21|37
1619180270000|2021-04-23 12:17:50|793.51|789.51|793.03|789.03|793.57|789.57|793.02|789.02|31
1619180280000|2021-04-23 12:18:00|793.02|789.02|793.68|789.68|793.72|789.72|793.02|789.02|26
1619180290000|2021-04-23 12:18:10|793.62|789.62|793.5|789.5|793.66|789.66|793.37|789.37|30
1619180300000|2021-04-23 12:18:20|793.45|789.45|794.29|790.29|794.29|790.29|793.45|789.45|27
1619180310000|2021-04-23 12:18:30|794.1|790.1|793.86|789.86|794.45|790.45|793.79|789.79|23
1619180320000|2021-04-23 12:18:40|793.8|789.8|793.71|789.71|793.85|789.85|793.42|789.42|34
1619180330000|2021-04-23 12:18:50|793.72|789.72|793.88|789.88|794.07|790.07|793.71|789.71|34
1619180340000|2021-04-23 12:19:00|793.87|789.87|794.15|790.15|794.19|790.19|793.86|789.86|29
1619180350000|2021-04-23 12:19:10|794.07|790.07|794.08|790.08|794.86|790.86|794.07|790.07|31
1619180360000|2021-04-23 12:19:20|794.09|790.09|793.23|789.23|794.5|790.5|793.23|789.23|35
1619180370000|2021-04-23 12:19:30|793.28|789.28|792.96|788.96|793.38|789.38|792.8|788.8|38
1619180380000|2021-04-23 12:19:40|792.78|788.78|793.6|789.6|793.6|789.6|792.61|788.61|29
1619180390000|2021-04-23 12:19:50|793.63|789.63|793.52|789.52|794.02|790.02|793.52|789.52|32
1619180400000|2021-04-23 12:20:00|793.53|789.53|794.23|790.23|794.23|790.23|793.47|789.47|31
1619180410000|2021-04-23 12:20:10|794.21|790.21|794.67|790.67|794.71|790.71|794.2|790.2|26
1619180420000|2021-04-23 12:20:20|794.66|790.66|795.21|791.21|795.23|791.23|794.59|790.59|27
1619180430000|2021-04-23 12:20:30|795.25|791.25|795.73|791.73|796.09|792.09|795.25|791.25|31
1619180440000|2021-04-23 12:20:40|795.74|791.74|796.17|792.17|796.17|792.17|795.73|791.73|21
1619180450000|2021-04-23 12:20:50|796.16|792.16|796.46|792.46|796.76|792.76|796.15|792.15|23
1619180460000|2021-04-23 12:21:00|796.47|792.47|796.88|792.88|797.15|793.15|796.44|792.44|23
1619180470000|2021-04-23 12:21:10|796.71|792.71|796.36|792.36|797|793|796.35|792.35|22
1619180480000|2021-04-23 12:21:20|796.41|792.41|796.48|792.48|796.5|792.5|796.14|792.14|30
1619180490000|2021-04-23 12:21:30|796.46|792.46|795.62|791.62|796.52|792.52|795.62|791.62|31
1619180500000|2021-04-23 12:21:40|795.6|791.6|794.68|790.68|795.75|791.75|794.64|790.64|33
1619180510000|2021-04-23 12:21:50|794.66|790.66|794.76|790.76|795.27|791.27|794.46|790.46|37
1619180520000|2021-04-23 12:22:00|794.73|790.73|793.71|789.71|794.73|790.73|793.71|789.71|38
1619180530000|2021-04-23 12:22:10|793.83|789.83|792.88|788.88|793.83|789.83|792.87|788.87|37
1619180540000|2021-04-23 12:22:20|792.89|788.89|793.7|789.7|793.88|789.88|792.79|788.79|36
1619180550000|2021-04-23 12:22:30|793.64|789.64|792.89|788.89|793.66|789.66|792.81|788.81|36
1619180560000|2021-04-23 12:22:40|792.82|788.82|793.07|789.07|793.21|789.21|792.82|788.82|24
1619180570000|2021-04-23 12:22:50|793.1|789.1|792.51|788.51|793.11|789.11|792.51|788.51|29
1619180580000|2021-04-23 12:23:00|792.49|788.49|792.58|788.58|792.73|788.73|792.21|788.21|30
1619180590000|2021-04-23 12:23:10|792.57|788.57|793.64|789.64|793.64|789.64|792.56|788.56|31
1619180600000|2021-04-23 12:23:20|793.65|789.65|793.91|789.91|794.29|790.29|793.65|789.65|30
1619180610000|2021-04-23 12:23:30|793.98|789.98|794.91|790.91|794.91|790.91|793.61|789.61|37
1619180620000|2021-04-23 12:23:40|794.92|790.92|795.11|791.11|795.2|791.2|794.72|790.72|27
1619180630000|2021-04-23 12:23:50|795.09|791.09|795.25|791.25|795.38|791.38|795|791|28
1619180640000|2021-04-23 12:24:00|795.2|791.2|794.91|790.91|795.28|791.28|794.77|790.77|31
1619180650000|2021-04-23 12:24:10|794.92|790.92|794|790|794.98|790.98|793.9|789.9|31
1619180660000|2021-04-23 12:24:20|793.95|789.95|793.6|789.6|793.96|789.96|793.59|789.59|19
1619180670000|2021-04-23 12:24:30|793.64|789.64|793.27|789.27|793.64|789.64|793.25|789.25|20
1619180680000|2021-04-23 12:24:40|793.25|789.25|791.5|787.5|793.25|789.25|791.5|787.5|32
1619180690000|2021-04-23 12:24:50|791.7|787.7|791.16|787.16|791.7|787.7|790.89|786.89|36
1619180700000|2021-04-23 12:25:00|791.14|787.14|790.55|786.55|791.16|787.16|790.52|786.52|32
1619180710000|2021-04-23 12:25:10|790.66|786.66|791.35|787.35|791.38|787.38|790.57|786.57|32
1619180720000|2021-04-23 12:25:20|791.31|787.31|790.75|786.75|791.32|787.32|790.75|786.75|32
1619180730000|2021-04-23 12:25:30|790.77|786.77|790.53|786.53|790.89|786.89|790.47|786.47|24
1619180740000|2021-04-23 12:25:40|790.63|786.63|789.37|785.37|790.66|786.66|789.37|785.37|34
1619180750000|2021-04-23 12:25:50|789.36|785.36|788.47|784.47|789.95|785.95|788.33|784.33|39
1619180760000|2021-04-23 12:26:00|788.37|784.37|789.78|785.78|789.82|785.82|788.37|784.37|35
1619180770000|2021-04-23 12:26:10|789.8|785.8|788.95|784.95|789.97|785.97|788.93|784.93|29
1619180780000|2021-04-23 12:26:20|788.92|784.92|788.84|784.84|789.25|785.25|788.8|784.8|30
1619180790000|2021-04-23 12:26:30|788.86|784.86|788.22|784.22|788.86|784.86|788.02|784.02|36
1619180800000|2021-04-23 12:26:40|788.1|784.1|787.99|783.99|788.7|784.7|787.99|783.99|33
1619180810000|2021-04-23 12:26:50|787.82|783.82|787.76|783.76|788.08|784.08|787.7|783.7|31
1619180820000|2021-04-23 12:27:00|787.85|783.85|788.77|784.77|788.77|784.77|787.56|783.56|32
1619180830000|2021-04-23 12:27:10|788.78|784.78|788.77|784.77|789.24|785.24|788.69|784.69|35
1619180840000|2021-04-23 12:27:20|788.74|784.74|788.77|784.77|789.09|785.09|788.74|784.74|33
1619180850000|2021-04-23 12:27:30|788.83|784.83|788.75|784.75|788.83|784.83|788.44|784.44|34
1619180860000|2021-04-23 12:27:40|788.72|784.72|789.81|785.81|789.81|785.81|788.72|784.72|30
1619180870000|2021-04-23 12:27:50|789.79|785.79|788.42|784.42|789.83|785.83|788.14|784.14|33
1619180880000|2021-04-23 12:28:00|788.39|784.39|788|784|788.57|784.57|787.94|783.94|35
1619180890000|2021-04-23 12:28:10|788.01|784.01|788.33|784.33|788.47|784.47|788.01|784.01|31
1619180900000|2021-04-23 12:28:20|788.66|784.66|788.55|784.55|788.85|784.85|788.55|784.55|28
1619180910000|2021-04-23 12:28:30|788.59|784.59|788.69|784.69|789.1|785.1|788.59|784.59|33
1619180920000|2021-04-23 12:28:40|788.72|784.72|788.59|784.59|788.89|784.89|788.59|784.59|33
1619180930000|2021-04-23 12:28:50|788.68|784.68|788.95|784.95|788.95|784.95|788.51|784.51|34
1619180940000|2021-04-23 12:29:00|788.98|784.98|789.75|785.75|789.85|785.85|788.97|784.97|26
1619180950000|2021-04-23 12:29:10|789.8|785.8|790.03|786.03|790.39|786.39|789.77|785.77|25
1619180960000|2021-04-23 12:29:20|789.93|785.93|789.78|785.78|790.2|786.2|789.68|785.68|29
1619180970000|2021-04-23 12:29:30|789.67|785.67|789.11|785.11|789.67|785.67|788.94|784.94|34
1619180980000|2021-04-23 12:29:40|789.12|785.12|789.31|785.31|789.36|785.36|789.06|785.06|30
1619180990000|2021-04-23 12:29:50|789.17|785.17|788.71|784.71|789.17|785.17|788.69|784.69|33
1619181000000|2021-04-23 12:30:00|788.78|784.78|787.64|783.64|788.78|784.78|787.58|783.58|32
1619181010000|2021-04-23 12:30:10|787.67|783.67|786.69|782.69|787.82|783.82|786.66|782.66|31
1619181020000|2021-04-23 12:30:20|786.51|782.51|785.77|781.77|786.84|782.84|785.67|781.67|30
1619181030000|2021-04-23 12:30:30|785.99|781.99|785.43|781.43|786.03|782.03|785.27|781.27|30
1619181040000|2021-04-23 12:30:40|785.45|781.45|785.34|781.34|785.53|781.53|785.19|781.19|32
1619181050000|2021-04-23 12:30:50|785.29|781.29|785.31|781.31|785.31|781.31|784.83|780.83|31
1619181060000|2021-04-23 12:31:00|785.34|781.34|786.65|782.65|786.73|782.73|785.34|781.34|35
1619181070000|2021-04-23 12:31:10|786.61|782.61|786.3|782.3|787.21|783.21|786.3|782.3|36
1619181080000|2021-04-23 12:31:20|786.45|782.45|785.36|781.36|786.45|782.45|785.31|781.31|33
1619181090000|2021-04-23 12:31:30|785.39|781.39|786.8|782.8|786.8|782.8|785.39|781.39|34
1619181100000|2021-04-23 12:31:40|786.94|782.94|787.34|783.34|787.4|783.4|786.94|782.94|33
1619181110000|2021-04-23 12:31:50|787.54|783.54|788.3|784.3|788.41|784.41|787.45|783.45|30
1619181120000|2021-04-23 12:32:00|788.35|784.35|788.48|784.48|788.53|784.53|788.35|784.35|27
1619181130000|2021-04-23 12:32:10|788.45|784.45|786.9|782.9|788.45|784.45|786.83|782.83|38
1619181140000|2021-04-23 12:32:20|786.86|782.86|787.26|783.26|787.33|783.33|786.76|782.76|33
1619181150000|2021-04-23 12:32:30|787.25|783.25|787.75|783.75|787.87|783.87|787.25|783.25|34
1619181160000|2021-04-23 12:32:40|787.78|783.78|787.66|783.66|787.82|783.82|787.66|783.66|27
1619181170000|2021-04-23 12:32:50|787.67|783.67|787.57|783.57|787.67|783.67|787.46|783.46|23
1619181180000|2021-04-23 12:33:00|787.74|783.74|788.46|784.46|788.47|784.47|787.74|783.74|33
1619181190000|2021-04-23 12:33:10|788.47|784.47|788.58|784.58|788.8|784.8|788.3|784.3|27
1619181200000|2021-04-23 12:33:20|788.59|784.59|789.89|785.89|789.9|785.9|788.3|784.3|19
1619181210000|2021-04-23 12:33:30|789.88|785.88|789.78|785.78|789.88|785.88|789.3|785.3|30
1619181220000|2021-04-23 12:33:40|789.73|785.73|789.67|785.67|789.94|785.94|789.66|785.66|26
1619181230000|2021-04-23 12:33:50|789.69|785.69|789.28|785.28|789.69|785.69|789.28|785.28|20
1619181240000|2021-04-23 12:34:00|789.25|785.25|789.67|785.67|789.67|785.67|789.16|785.16|35
1619181250000|2021-04-23 12:34:10|789.69|785.69|789.35|785.35|789.69|785.69|789.26|785.26|23
1619181260000|2021-04-23 12:34:20|789.31|785.31|787.62|783.62|789.33|785.33|787.62|783.62|32
1619181270000|2021-04-23 12:34:30|787.61|783.61|787.36|783.36|787.64|783.64|787.21|783.21|35
1619181280000|2021-04-23 12:34:40|787.37|783.37|787.97|783.97|787.97|783.97|787.19|783.19|38
1619181290000|2021-04-23 12:34:50|787.94|783.94|788.26|784.26|788.46|784.46|787.92|783.92|33
1619181300000|2021-04-23 12:35:00|788.29|784.29|788.83|784.83|789.27|785.27|788.29|784.29|33
1619181310000|2021-04-23 12:35:10|788.86|784.86|789.72|785.72|789.99|785.99|788.82|784.82|30
1619181320000|2021-04-23 12:35:20|789.79|785.79|791.56|787.56|791.56|787.56|789.62|785.62|29
1619181330000|2021-04-23 12:35:30|791.59|787.59|792.27|788.27|792.29|788.29|791.59|787.59|34
1619181340000|2021-04-23 12:35:40|792.3|788.3|792.28|788.28|792.74|788.74|792.23|788.23|34
1619181350000|2021-04-23 12:35:50|792.27|788.27|792.88|788.88|793|789|792.25|788.25|30
1619181360000|2021-04-23 12:36:00|792.86|788.86|792.77|788.77|792.95|788.95|791.81|787.81|38
1619181370000|2021-04-23 12:36:10|792.86|788.86|792.83|788.83|792.97|788.97|792.77|788.77|21
1619181380000|2021-04-23 12:36:20|792.8|788.8|792.59|788.59|792.83|788.83|792.51|788.51|23
1619181390000|2021-04-23 12:36:30|792.58|788.58|792.66|788.66|792.66|788.66|792.27|788.27|32
1619181400000|2021-04-23 12:36:40|792.75|788.75|792.88|788.88|793.01|789.01|792.73|788.73|28
1619181410000|2021-04-23 12:36:50|792.89|788.89|793.1|789.1|793.59|789.59|792.89|788.89|29
1619181420000|2021-04-23 12:37:00|793.09|789.09|793.38|789.38|793.64|789.64|792.87|788.87|31
1619181430000|2021-04-23 12:37:10|793.44|789.44|793.67|789.67|793.67|789.67|793.16|789.16|29
1619181440000|2021-04-23 12:37:20|793.69|789.69|794.04|790.04|794.06|790.06|793.65|789.65|33
1619181450000|2021-04-23 12:37:30|793.93|789.93|794|790|794.12|790.12|793.83|789.83|22
1619181460000|2021-04-23 12:37:40|794.66|790.66|794.73|790.73|794.79|790.79|794.45|790.45|25
1619181470000|2021-04-23 12:37:50|794.66|790.66|795.99|791.99|795.99|791.99|794.26|790.26|29
1619181480000|2021-04-23 12:38:00|796.01|792.01|796.84|792.84|796.84|792.84|796.01|792.01|28
1619181490000|2021-04-23 12:38:10|796.79|792.79|796.77|792.77|796.84|792.84|796.55|792.55|29
1619181500000|2021-04-23 12:38:20|796.73|792.73|796.71|792.71|796.81|792.81|796.67|792.67|22
1619181510000|2021-04-23 12:38:30|796.72|792.72|796.01|792.01|796.72|792.72|796|792|26
1619181520000|2021-04-23 12:38:40|795.96|791.96|794.95|790.95|796.08|792.08|794.81|790.81|31
1619181530000|2021-04-23 12:38:50|794.8|790.8|793.65|789.65|794.95|790.95|793.65|789.65|38
1619181540000|2021-04-23 12:39:00|793.64|789.64|793.31|789.31|793.64|789.64|793.18|789.18|31
1619181550000|2021-04-23 12:39:10|793.35|789.35|794.06|790.06|794.12|790.12|793.35|789.35|27
1619181560000|2021-04-23 12:39:20|794.07|790.07|795.24|791.24|795.24|791.24|794.04|790.04|27
1619181570000|2021-04-23 12:39:30|795.25|791.25|795.48|791.48|795.78|791.78|795.2|791.2|28
1619181580000|2021-04-23 12:39:40|795.47|791.47|794.25|790.25|795.47|791.47|794.22|790.22|37
1619181590000|2021-04-23 12:39:50|794.12|790.12|793.93|789.93|794.22|790.22|793.91|789.91|14
1619181600000|2021-04-23 12:40:00|793.92|789.92|794.07|790.07|794.07|790.07|793.62|789.62|28
1619181610000|2021-04-23 12:40:10|794.1|790.1|794.27|790.27|794.37|790.37|793.96|789.96|28
1619181620000|2021-04-23 12:40:20|794.3|790.3|793.44|789.44|794.3|790.3|793.38|789.38|32
1619181630000|2021-04-23 12:40:30|793.35|789.35|794.17|790.17|794.21|790.21|793.35|789.35|33
1619181640000|2021-04-23 12:40:40|794.19|790.19|794.89|790.89|794.89|790.89|794.18|790.18|29
1619181650000|2021-04-23 12:40:50|794.95|790.95|794.87|790.87|795.07|791.07|794.8|790.8|24
1619181660000|2021-04-23 12:41:00|794.92|790.92|794.39|790.39|795.04|791.04|794.3|790.3|34
1619181670000|2021-04-23 12:41:10|794.41|790.41|794.85|790.85|794.96|790.96|794.24|790.24|34
1619181680000|2021-04-23 12:41:20|794.75|790.75|794.83|790.83|794.92|790.92|794.75|790.75|24
1619181690000|2021-04-23 12:41:30|794.84|790.84|794.41|790.41|794.84|790.84|794.23|790.23|27
1619181700000|2021-04-23 12:41:40|794.38|790.38|794.85|790.85|794.89|790.89|794.38|790.38|24
1619181710000|2021-04-23 12:41:50|794.84|790.84|794.83|790.83|794.84|790.84|794.51|790.51|23
1619181720000|2021-04-23 12:42:00|794.81|790.81|794.49|790.49|794.81|790.81|794.23|790.23|30
1619181730000|2021-04-23 12:42:10|794.43|790.43|794.72|790.72|794.72|790.72|794.18|790.18|26
1619181740000|2021-04-23 12:42:20|794.82|790.82|795.51|791.51|795.51|791.51|794.79|790.79|32
1619181750000|2021-04-23 12:42:30|795.5|791.5|795.12|791.12|795.51|791.51|795.12|791.12|26
1619181760000|2021-04-23 12:42:40|795.13|791.13|795.07|791.07|795.21|791.21|795.04|791.04|27
1619181770000|2021-04-23 12:42:50|795.14|791.14|795.29|791.29|795.32|791.32|794.93|790.93|26
1619181780000|2021-04-23 12:43:00|795.3|791.3|795.31|791.31|795.35|791.35|795.2|791.2|29
1619181790000|2021-04-23 12:43:10|795.32|791.32|795.29|791.29|795.33|791.33|795.29|791.29|5
1619181800000|2021-04-23 12:43:20|795.3|791.3|794.8|790.8|795.37|791.37|794.73|790.73|26
1619181810000|2021-04-23 12:43:30|794.81|790.81|794.73|790.73|794.88|790.88|794.72|790.72|23
1619181820000|2021-04-23 12:43:40|794.72|790.72|794.89|790.89|794.91|790.91|794.71|790.71|17
1619181830000|2021-04-23 12:43:50|794.88|790.88|794.89|790.89|794.92|790.92|794.86|790.86|12
1619181840000|2021-04-23 12:44:00|794.92|790.92|794.95|790.95|794.95|790.95|794.77|790.77|24
1619181850000|2021-04-23 12:44:10|795|791|795.39|791.39|795.69|791.69|794.99|790.99|33
1619181860000|2021-04-23 12:44:20|795.38|791.38|795.28|791.28|795.38|791.38|795.2|791.2|12
1619181870000|2021-04-23 12:44:30|795.29|791.29|795.39|791.39|795.49|791.49|795.21|791.21|25
1619181880000|2021-04-23 12:44:40|795.52|791.52|795.59|791.59|795.59|791.59|795.39|791.39|20
1619181890000|2021-04-23 12:44:50|795.61|791.61|795.64|791.64|795.78|791.78|795.6|791.6|28
1619181900000|2021-04-23 12:45:00|795.65|791.65|794.56|790.56|795.71|791.71|794.56|790.56|35
1619181910000|2021-04-23 12:45:10|794.54|790.54|794.89|790.89|794.89|790.89|794.49|790.49|22
1619181920000|2021-04-23 12:45:20|794.96|790.96|793.77|789.77|794.96|790.96|793.52|789.52|33
1619181930000|2021-04-23 12:45:30|793.76|789.76|793.16|789.16|794.31|790.31|793|789|30
1619181940000|2021-04-23 12:45:40|793.14|789.14|792.9|788.9|793.23|789.23|792.87|788.87|30
1619181950000|2021-04-23 12:45:50|793.09|789.09|792.81|788.81|793.82|789.82|792.76|788.76|36
1619181960000|2021-04-23 12:46:00|792.82|788.82|793.53|789.53|793.53|789.53|792.82|788.82|27
1619181970000|2021-04-23 12:46:10|793.54|789.54|794.06|790.06|794.06|790.06|793.54|789.54|26
1619181980000|2021-04-23 12:46:20|794.07|790.07|793.56|789.56|794.09|790.09|793.55|789.55|32
1619181990000|2021-04-23 12:46:30|793.53|789.53|793.18|789.18|793.61|789.61|792.89|788.89|33
1619182000000|2021-04-23 12:46:40|793.1|789.1|793.04|789.04|793.1|789.1|792.72|788.72|34
1619182010000|2021-04-23 12:46:50|793.06|789.06|792.68|788.68|793.33|789.33|792.68|788.68|30
1619182020000|2021-04-23 12:47:00|792.64|788.64|792.42|788.42|792.7|788.7|792.35|788.35|33
1619182030000|2021-04-23 12:47:10|792.41|788.41|791.12|787.12|792.59|788.59|791.12|787.12|27
1619182040000|2021-04-23 12:47:20|790.9|786.9|791.15|787.15|791.15|787.15|790.47|786.47|34
1619182050000|2021-04-23 12:47:30|791.19|787.19|790.83|786.83|791.25|787.25|790.68|786.68|35
1619182060000|2021-04-23 12:47:40|790.79|786.79|790.43|786.43|790.89|786.89|790.22|786.22|28
1619182070000|2021-04-23 12:47:50|790.42|786.42|790.22|786.22|790.42|786.42|790.22|786.22|27
1619182080000|2021-04-23 12:48:00|790.1|786.1|790.32|786.32|790.46|786.46|790.06|786.06|30
1619182090000|2021-04-23 12:48:10|790.33|786.33|789.88|785.88|790.88|786.88|789.88|785.88|31
1619182100000|2021-04-23 12:48:20|789.84|785.84|789.47|785.47|790.15|786.15|789.46|785.46|32
1619182110000|2021-04-23 12:48:30|789.46|785.46|790.24|786.24|790.32|786.32|789.42|785.42|35
1619182120000|2021-04-23 12:48:40|790.17|786.17|789.24|785.24|790.58|786.58|789.22|785.22|33
1619182130000|2021-04-23 12:48:50|789.06|785.06|788.92|784.92|789.29|785.29|788.88|784.88|33
1619182140000|2021-04-23 12:49:00|788.95|784.95|787.96|783.96|788.96|784.96|787.96|783.96|25
1619182150000|2021-04-23 12:49:10|788.09|784.09|788.1|784.1|788.55|784.55|787.99|783.99|30
1619182160000|2021-04-23 12:49:20|788.15|784.15|787.37|783.37|788.23|784.23|787.16|783.16|34
1619182170000|2021-04-23 12:49:30|787.68|783.68|786.43|782.43|787.72|783.72|786.37|782.37|32
1619182180000|2021-04-23 12:49:40|786.48|782.48|785.85|781.85|786.49|782.49|785.79|781.79|30
1619182190000|2021-04-23 12:49:50|785.82|781.82|785.63|781.63|785.87|781.87|785.57|781.57|30
1619182200000|2021-04-23 12:50:00|785.6|781.6|786.18|782.18|786.18|782.18|785.51|781.51|33
1619182210000|2021-04-23 12:50:10|786.19|782.19|785.87|781.87|786.27|782.27|785.8|781.8|31
1619182220000|2021-04-23 12:50:20|785.78|781.78|787.32|783.32|787.33|783.33|785.78|781.78|35
1619182230000|2021-04-23 12:50:30|787.35|783.35|787.65|783.65|787.67|783.67|787.33|783.33|28
1619182240000|2021-04-23 12:50:40|787.58|783.58|787.92|783.92|788.66|784.66|787.58|783.58|35
1619182250000|2021-04-23 12:50:50|787.93|783.93|788.19|784.19|788.6|784.6|787.93|783.93|29
1619182260000|2021-04-23 12:51:00|788.22|784.22|788.09|784.09|788.22|784.22|787.77|783.77|30
1619182270000|2021-04-23 12:51:10|788.01|784.01|788.56|784.56|788.67|784.67|788.01|784.01|31
1619182280000|2021-04-23 12:51:20|788.64|784.64|789.84|785.84|789.91|785.91|788.62|784.62|26
1619182290000|2021-04-23 12:51:30|789.79|785.79|790.25|786.25|790.27|786.27|789.52|785.52|27
1619182300000|2021-04-23 12:51:40|790.31|786.31|790.13|786.13|790.69|786.69|790.11|786.11|33
1619182310000|2021-04-23 12:51:50|790.24|786.24|788.88|784.88|790.24|786.24|788.88|784.88|37
1619182320000|2021-04-23 12:52:00|788.94|784.94|788.1|784.1|789.33|785.33|788.03|784.03|34
1619182330000|2021-04-23 12:52:10|788.11|784.11|787.22|783.22|788.11|784.11|786.98|782.98|35
1619182340000|2021-04-23 12:52:20|787|783|785.74|781.74|787.03|783.03|785.74|781.74|30
1619182350000|2021-04-23 12:52:30|785.77|781.77|785.59|781.59|786.06|782.06|785.55|781.55|34
1619182360000|2021-04-23 12:52:40|785.67|781.67|784.72|780.72|785.71|781.71|784.57|780.57|32
1619182370000|2021-04-23 12:52:50|784.74|780.74|784.25|780.25|785.15|781.15|784.25|780.25|34
1619182380000|2021-04-23 12:53:00|784.26|780.26|785.25|781.25|785.25|781.25|783.58|779.58|35
1619182390000|2021-04-23 12:53:10|785.29|781.29|784.45|780.45|785.5|781.5|784.45|780.45|34
1619182400000|2021-04-23 12:53:20|784.44|780.44|784.86|780.86|785.01|781.01|784.44|780.44|33
1619182410000|2021-04-23 12:53:30|785.2|781.2|785.87|781.87|785.95|781.95|784.95|780.95|36
1619182420000|2021-04-23 12:53:40|785.66|781.66|784.22|780.22|785.92|781.92|784.22|780.22|36
1619182430000|2021-04-23 12:53:50|784.35|780.35|783.49|779.49|784.41|780.41|783.44|779.44|32
1619182440000|2021-04-23 12:54:00|783.5|779.5|783|779|783.68|779.68|783|779|35
1619182450000|2021-04-23 12:54:10|782.99|778.99|781.21|777.21|782.99|778.99|781.21|777.21|28
1619182460000|2021-04-23 12:54:20|781.18|777.18|781.47|777.47|781.48|777.48|780.88|776.88|36
1619182470000|2021-04-23 12:54:30|781.51|777.51|781.7|777.7|781.94|777.94|781.45|777.45|34
1619182480000|2021-04-23 12:54:40|781.67|777.67|780.86|776.86|781.67|777.67|780.83|776.83|32
1619182490000|2021-04-23 12:54:50|780.85|776.85|781.16|777.16|781.88|777.88|780.85|776.85|35
1619182500000|2021-04-23 12:55:00|781.21|777.21|782.46|778.46|782.5|778.5|780.93|776.93|37
1619182510000|2021-04-23 12:55:10|782.53|778.53|782.78|778.78|783.2|779.2|782.46|778.46|38
1619182520000|2021-04-23 12:55:20|782.69|778.69|782.95|778.95|782.96|778.96|782.55|778.55|35
1619182530000|2021-04-23 12:55:30|782.99|778.99|783.02|779.02|783.28|779.28|782.95|778.95|35
1619182540000|2021-04-23 12:55:40|783.09|779.09|783.71|779.71|783.71|779.71|782.73|778.73|34
1619182550000|2021-04-23 12:55:50|783.6|779.6|783.78|779.78|784.7|780.7|783.47|779.47|35
1619182560000|2021-04-23 12:56:00|783.79|779.79|783.49|779.49|784.11|780.11|783.49|779.49|32
1619182570000|2021-04-23 12:56:10|783.52|779.52|783.36|779.36|783.72|779.72|783.36|779.36|36
1619182580000|2021-04-23 12:56:20|783.19|779.19|782.99|778.99|783.19|779.19|782.74|778.74|38
1619182590000|2021-04-23 12:56:30|783|779|782.52|778.52|783.08|779.08|782.36|778.36|31
1619182600000|2021-04-23 12:56:40|782.53|778.53|781.21|777.21|782.83|778.83|781.21|777.21|34
1619182610000|2021-04-23 12:56:50|781.26|777.26|780.9|776.9|781.26|777.26|780.63|776.63|37
1619182620000|2021-04-23 12:57:00|780.89|776.89|782.09|778.09|782.31|778.31|780.81|776.81|37
1619182630000|2021-04-23 12:57:10|782.14|778.14|782.1|778.1|782.14|778.14|781.17|777.17|37
1619182640000|2021-04-23 12:57:20|782.06|778.06|782.53|778.53|782.53|778.53|781.82|777.82|37
1619182650000|2021-04-23 12:57:30|782.45|778.45|781.81|777.81|782.49|778.49|781.81|777.81|30
1619182660000|2021-04-23 12:57:40|781.96|777.96|780.93|776.93|781.96|777.96|780.89|776.89|37
1619182670000|2021-04-23 12:57:50|780.89|776.89|780.24|776.24|781.02|777.02|780.03|776.03|34
1619182680000|2021-04-23 12:58:00|780.16|776.16|780.47|776.47|780.67|776.67|780|776|32
1619182690000|2021-04-23 12:58:10|780.56|776.56|780.89|776.89|781.73|777.73|780.56|776.56|38
1619182700000|2021-04-23 12:58:20|780.68|776.68|780.19|776.19|780.81|776.81|779.71|775.71|37
1619182710000|2021-04-23 12:58:30|779.57|775.57|779.37|775.37|780.08|776.08|779.13|775.13|38
1619182720000|2021-04-23 12:58:40|779.1|775.1|778.26|774.26|779.23|775.23|778.12|774.12|37
1619182730000|2021-04-23 12:58:50|778.24|774.24|778.86|774.86|779.31|775.31|778.24|774.24|35
1619182740000|2021-04-23 12:59:00|778.82|774.82|778.23|774.23|778.86|774.86|777.71|773.71|36
1619182750000|2021-04-23 12:59:10|778.29|774.29|779.09|775.09|779.22|775.22|778.29|774.29|35
1619182760000|2021-04-23 12:59:20|779.05|775.05|780.39|776.39|780.7|776.7|779.05|775.05|34
1619182770000|2021-04-23 12:59:30|780.05|776.05|779.82|775.82|780.59|776.59|779.3|775.3|36
1619182780000|2021-04-23 12:59:40|779.9|775.9|780.7|776.7|781.3|777.3|779.78|775.78|39
1619182790000|2021-04-23 12:59:50|780.64|776.64|778.67|774.67|780.64|776.64|778.63|774.63|35
1619182800000|2021-04-23 13:00:00|778.66|774.66|779.31|775.31|779.45|775.45|778.49|774.49|35
1619182810000|2021-04-23 13:00:10|779.19|775.19|779.52|775.52|779.52|775.52|779.13|775.13|36
1619182820000|2021-04-23 13:00:20|779.47|775.47|779.28|775.28|779.72|775.72|779.28|775.28|32
1619182830000|2021-04-23 13:00:30|779.29|775.29|780.35|776.35|780.56|776.56|779.29|775.29|34
1619182840000|2021-04-23 13:00:40|780.42|776.42|781.5|777.5|781.57|777.57|780.12|776.12|35
1619182850000|2021-04-23 13:00:50|781.64|777.64|781.74|777.74|781.81|777.81|781.31|777.31|31
1619182860000|2021-04-23 13:01:00|781.79|777.79|783.99|779.99|783.99|779.99|781.72|777.72|31
1619182870000|2021-04-23 13:01:10|783.95|779.95|784.67|780.67|784.74|780.74|783.8|779.8|38
1619182880000|2021-04-23 13:01:20|784.61|780.61|783.41|779.41|784.62|780.62|783.41|779.41|36
1619182890000|2021-04-23 13:01:30|783.02|779.02|783.24|779.24|783.29|779.29|782.82|778.82|35
1619182900000|2021-04-23 13:01:40|783.46|779.46|783.63|779.63|784.45|780.45|783.23|779.23|33
1619182910000|2021-04-23 13:01:50|783.47|779.47|783.1|779.1|783.62|779.62|782.47|778.47|34
1619182920000|2021-04-23 13:02:00|783.11|779.11|783.12|779.12|783.12|779.12|782.03|778.03|36
1619182930000|2021-04-23 13:02:10|783.19|779.19|782.09|778.09|783.22|779.22|781.97|777.97|37
1619182940000|2021-04-23 13:02:20|782.03|778.03|782.13|778.13|782.45|778.45|781.86|777.86|32
1619182950000|2021-04-23 13:02:30|781.91|777.91|781.32|777.32|782.4|778.4|781.32|777.32|39
1619182960000|2021-04-23 13:02:40|781.24|777.24|780.33|776.33|781.27|777.27|780.16|776.16|36
1619182970000|2021-04-23 13:02:50|780.19|776.19|780.53|776.53|780.69|776.69|780.1|776.1|36
1619182980000|2021-04-23 13:03:00|781.02|777.02|781.25|777.25|781.43|777.43|780.6|776.6|33
1619182990000|2021-04-23 13:03:10|781.23|777.23|780.08|776.08|781.32|777.32|780.08|776.08|35
1619183000000|2021-04-23 13:03:20|780.35|776.35|780.5|776.5|780.5|776.5|779.72|775.72|38
1619183010000|2021-04-23 13:03:30|780.88|776.88|780.86|776.86|781.18|777.18|780.55|776.55|34
1619183020000|2021-04-23 13:03:40|780.88|776.88|779.32|775.32|780.88|776.88|779.32|775.32|37
1619183030000|2021-04-23 13:03:50|779.47|775.47|780.25|776.25|780.63|776.63|779.19|775.19|35
1619183040000|2021-04-23 13:04:00|779.96|775.96|779.41|775.41|779.96|775.96|779.22|775.22|33
1619183050000|2021-04-23 13:04:10|779.34|775.34|779.26|775.26|779.57|775.57|779.11|775.11|33
1619183060000|2021-04-23 13:04:20|779.18|775.18|779.08|775.08|779.43|775.43|778.91|774.91|34
1619183070000|2021-04-23 13:04:30|778.93|774.93|777.56|773.56|778.96|774.96|777.51|773.51|30
1619183080000|2021-04-23 13:04:40|777.7|773.7|777.92|773.92|778.04|774.04|777.55|773.55|39
1619183090000|2021-04-23 13:04:50|778.03|774.03|777.86|773.86|778.23|774.23|777.85|773.85|32
1619183100000|2021-04-23 13:05:00|777.93|773.93|777.66|773.66|777.93|773.93|777.2|773.2|36
1619183110000|2021-04-23 13:05:10|777.67|773.67|778.45|774.45|778.47|774.47|777.67|773.67|33
1619183120000|2021-04-23 13:05:20|778.56|774.56|778.53|774.53|778.96|774.96|778.2|774.2|36
1619183130000|2021-04-23 13:05:30|778.69|774.69|781.07|777.07|781.19|777.19|778.3|774.3|34
1619183140000|2021-04-23 13:05:40|781.2|777.2|780.72|776.72|781.23|777.23|780.63|776.63|37
1619183150000|2021-04-23 13:05:50|780.65|776.65|781.16|777.16|781.16|777.16|780.06|776.06|32
1619183160000|2021-04-23 13:06:00|780.95|776.95|779.1|775.1|780.95|776.95|779.1|775.1|35
1619183170000|2021-04-23 13:06:10|779.41|775.41|779|775|779.79|775.79|778.76|774.76|32
1619183180000|2021-04-23 13:06:20|778.69|774.69|777.92|773.92|778.69|774.69|777.85|773.85|30
1619183190000|2021-04-23 13:06:30|778.04|774.04|777.4|773.4|778.09|774.09|777.17|773.17|34
1619183200000|2021-04-23 13:06:40|777.35|773.35|777.44|773.44|777.83|773.83|777.16|773.16|33
1619183210000|2021-04-23 13:06:50|777.45|773.45|776.4|772.4|777.5|773.5|776.38|772.38|30
1619183220000|2021-04-23 13:07:00|776.39|772.39|776.48|772.48|777.49|773.49|776.38|772.38|35
1619183230000|2021-04-23 13:07:10|776.44|772.44|777.11|773.11|777.11|773.11|776.07|772.07|39
1619183240000|2021-04-23 13:07:20|777.09|773.09|778.19|774.19|778.19|774.19|777.09|773.09|35
1619183250000|2021-04-23 13:07:30|778.12|774.12|778.5|774.5|778.52|774.52|777.77|773.77|39
1619183260000|2021-04-23 13:07:40|778.51|774.51|779.49|775.49|779.74|775.74|778.5|774.5|32
1619183270000|2021-04-23 13:07:50|779.53|775.53|779.32|775.32|780.12|776.12|779.24|775.24|32
1619183280000|2021-04-23 13:08:00|779.33|775.33|779.34|775.34|779.59|775.59|778.9|774.9|32
1619183290000|2021-04-23 13:08:10|779.4|775.4|780.47|776.47|780.58|776.58|779.37|775.37|28
1619183300000|2021-04-23 13:08:20|780.66|776.66|780.99|776.99|780.99|776.99|780.35|776.35|33
1619183310000|2021-04-23 13:08:30|780.97|776.97|780.34|776.34|781.17|777.17|780.26|776.26|36
1619183320000|2021-04-23 13:08:40|780.13|776.13|780.86|776.86|780.9|776.9|780.12|776.12|36
1619183330000|2021-04-23 13:08:50|780.88|776.88|782.01|778.01|782.24|778.24|780.88|776.88|34
1619183340000|2021-04-23 13:09:00|782|778|781.72|777.72|782|778|781.35|777.35|31
1619183350000|2021-04-23 13:09:10|781.71|777.71|782.38|778.38|782.41|778.41|781.66|777.66|33
1619183360000|2021-04-23 13:09:20|782.31|778.31|780.97|776.97|782.41|778.41|780.97|776.97|33
1619183370000|2021-04-23 13:09:30|781.07|777.07|779.99|775.99|781.07|777.07|779.67|775.67|34
1619183380000|2021-04-23 13:09:40|779.87|775.87|781.13|777.13|781.25|777.25|779.71|775.71|39
1619183390000|2021-04-23 13:09:50|781.12|777.12|780.54|776.54|781.12|777.12|779.83|775.83|38
1619183400000|2021-04-23 13:10:00|780.49|776.49|781.57|777.57|781.57|777.57|780.49|776.49|31
1619183410000|2021-04-23 13:10:10|781.58|777.58|781.28|777.28|781.58|777.58|780.89|776.89|34
1619183420000|2021-04-23 13:10:20|781.31|777.31|781.59|777.59|781.61|777.61|781.05|777.05|33
1619183430000|2021-04-23 13:10:30|781.63|777.63|782.87|778.87|782.87|778.87|781.22|777.22|33
1619183440000|2021-04-23 13:10:40|782.97|778.97|783.58|779.58|783.62|779.62|782.89|778.89|34
1619183450000|2021-04-23 13:10:50|783.61|779.61|785.16|781.16|785.16|781.16|783.61|779.61|34
1619183460000|2021-04-23 13:11:00|785.03|781.03|783.98|779.98|785.3|781.3|783.98|779.98|34
1619183470000|2021-04-23 13:11:10|784.03|780.03|784.68|780.68|784.68|780.68|783.94|779.94|35
1619183480000|2021-04-23 13:11:20|784.6|780.6|784.38|780.38|784.76|780.76|784.1|780.1|36
1619183490000|2021-04-23 13:11:30|784.4|780.4|783.38|779.38|784.4|780.4|783.33|779.33|32
1619183500000|2021-04-23 13:11:40|783.47|779.47|783.84|779.84|784|780|783.47|779.47|31
1619183510000|2021-04-23 13:11:50|783.92|779.92|783.16|779.16|783.92|779.92|782.94|778.94|36
1619183520000|2021-04-23 13:12:00|783.17|779.17|783.66|779.66|783.79|779.79|782.81|778.81|36
1619183530000|2021-04-23 13:12:10|783.6|779.6|783.96|779.96|783.99|779.99|783.55|779.55|35
1619183540000|2021-04-23 13:12:20|784.05|780.05|783.73|779.73|784.07|780.07|783.72|779.72|26
1619183550000|2021-04-23 13:12:30|783.74|779.74|783.78|779.78|783.78|779.78|783.27|779.27|31
1619183560000|2021-04-23 13:12:40|783.79|779.79|783.92|779.92|783.92|779.92|783.39|779.39|33
1619183570000|2021-04-23 13:12:50|783.89|779.89|784.24|780.24|784.31|780.31|783.65|779.65|34
1619183580000|2021-04-23 13:13:00|784.25|780.25|783.93|779.93|784.28|780.28|783.8|779.8|31
1619183590000|2021-04-23 13:13:10|783.98|779.98|784.24|780.24|784.24|780.24|783.98|779.98|26
1619183600000|2021-04-23 13:13:20|784.26|780.26|785.57|781.57|785.58|781.58|784.26|780.26|32
1619183610000|2021-04-23 13:13:30|785.56|781.56|785.71|781.71|785.72|781.72|785.36|781.36|37
1619183620000|2021-04-23 13:13:40|785.73|781.73|785.72|781.72|786.04|782.04|785.67|781.67|33
1619183630000|2021-04-23 13:13:50|785.84|781.84|785.3|781.3|786.04|782.04|785.3|781.3|36
1619183640000|2021-04-23 13:14:00|785.29|781.29|785.99|781.99|786.1|782.1|785.29|781.29|33
1619183650000|2021-04-23 13:14:10|785.94|781.94|786.09|782.09|786.25|782.25|785.91|781.91|37
1619183660000|2021-04-23 13:14:20|786.04|782.04|786.07|782.07|786.07|782.07|785.71|781.71|32
1619183670000|2021-04-23 13:14:30|786.06|782.06|786.1|782.1|786.11|782.11|786|782|21
1619183680000|2021-04-23 13:14:40|786.09|782.09|786.4|782.4|786.44|782.44|786.01|782.01|29
1619183690000|2021-04-23 13:14:50|786.45|782.45|785.61|781.61|786.45|782.45|785.4|781.4|31
1619183700000|2021-04-23 13:15:00|785.59|781.59|785.28|781.28|785.81|781.81|785.26|781.26|35
1619183710000|2021-04-23 13:15:10|785.29|781.29|784.72|780.72|785.34|781.34|784.64|780.64|33
1619183720000|2021-04-23 13:15:20|784.7|780.7|784.74|780.74|785.4|781.4|784.58|780.58|23
1619183730000|2021-04-23 13:15:30|784.77|780.77|783.73|779.73|784.86|780.86|783.73|779.73|30
1619183740000|2021-04-23 13:15:40|783.46|779.46|783.19|779.19|783.46|779.46|782.4|778.4|33
1619183750000|2021-04-23 13:15:50|783.16|779.16|782.68|778.68|783.37|779.37|782.56|778.56|33
1619183760000|2021-04-23 13:16:00|782.67|778.67|783.16|779.16|783.39|779.39|782.55|778.55|34
1619183770000|2021-04-23 13:16:10|783.09|779.09|784.54|780.54|784.55|780.55|782.91|778.91|31
1619183780000|2021-04-23 13:16:20|784.51|780.51|785.32|781.32|785.33|781.33|784.41|780.41|33
1619183790000|2021-04-23 13:16:30|785.34|781.34|785.84|781.84|785.87|781.87|784.7|780.7|32
1619183800000|2021-04-23 13:16:40|785.81|781.81|786.36|782.36|786.36|782.36|785.78|781.78|29
1619183810000|2021-04-23 13:16:50|786.37|782.37|786.11|782.11|786.43|782.43|786|782|34
1619183820000|2021-04-23 13:17:00|786.26|782.26|786.49|782.49|786.5|782.5|786.25|782.25|28
1619183830000|2021-04-23 13:17:10|786.5|782.5|786.42|782.42|786.86|782.86|786.42|782.42|22
1619183840000|2021-04-23 13:17:20|786.47|782.47|786.43|782.43|786.7|782.7|786.01|782.01|38
1619183850000|2021-04-23 13:17:30|786.37|782.37|787|783|787|783|786.37|782.37|30
1619183860000|2021-04-23 13:17:40|787.21|783.21|787.15|783.15|787.22|783.22|786.9|782.9|25
1619183870000|2021-04-23 13:17:50|787.14|783.14|786.81|782.81|787.34|783.34|786.65|782.65|27
1619183880000|2021-04-23 13:18:00|786.75|782.75|786.97|782.97|787.14|783.14|786.61|782.61|33
1619183890000|2021-04-23 13:18:10|786.96|782.96|787.25|783.25|787.49|783.49|786.94|782.94|37
1619183900000|2021-04-23 13:18:20|787.24|783.24|787.12|783.12|787.35|783.35|787.03|783.03|28
1619183910000|2021-04-23 13:18:30|787.11|783.11|786.28|782.28|787.17|783.17|786.28|782.28|32
1619183920000|2021-04-23 13:18:40|786.4|782.4|785.75|781.75|786.67|782.67|785.65|781.65|35
1619183930000|2021-04-23 13:18:50|785.73|781.73|785.1|781.1|786.31|782.31|784.48|780.48|39
1619183940000|2021-04-23 13:19:00|785.24|781.24|784.53|780.53|785.39|781.39|784.4|780.4|33
1619183950000|2021-04-23 13:19:10|784.47|780.47|784.45|780.45|784.55|780.55|784.27|780.27|27
1619183960000|2021-04-23 13:19:20|784.23|780.23|784|780|784.29|780.29|783.87|779.87|33
1619183970000|2021-04-23 13:19:30|784.05|780.05|784.38|780.38|784.38|780.38|783.71|779.71|34
1619183980000|2021-04-23 13:19:40|784.6|780.6|784.28|780.28|785.2|781.2|784.28|780.28|29
1619183990000|2021-04-23 13:19:50|784.29|780.29|784.45|780.45|784.47|780.47|784.12|780.12|29
1619184000000|2021-04-23 13:20:00|784.56|780.56|784.57|780.57|784.99|780.99|784.56|780.56|31
1619184010000|2021-04-23 13:20:10|784.28|780.28|783.59|779.59|784.49|780.49|783.51|779.51|32
1619184020000|2021-04-23 13:20:20|783.62|779.62|782.88|778.88|783.62|779.62|782.77|778.77|33
1619184030000|2021-04-23 13:20:30|782.99|778.99|782.69|778.69|783.28|779.28|782.55|778.55|29
1619184040000|2021-04-23 13:20:40|782.89|778.89|782.42|778.42|782.89|778.89|782.35|778.35|36
1619184050000|2021-04-23 13:20:50|782.49|778.49|782.33|778.33|782.77|778.77|781.69|777.69|31
1619184060000|2021-04-23 13:21:00|781.91|777.91|780.49|776.49|782.27|778.27|780.49|776.49|35
1619184070000|2021-04-23 13:21:10|780.7|776.7|779.92|775.92|780.92|776.92|779.66|775.66|33
1619184080000|2021-04-23 13:21:20|779.84|775.84|778.25|774.25|780.69|776.69|778.22|774.22|38
1619184090000|2021-04-23 13:21:30|778.35|774.35|778.29|774.29|778.96|774.96|778.22|774.22|37
1619184100000|2021-04-23 13:21:40|778.35|774.35|778.58|774.58|778.8|774.8|778.14|774.14|37
1619184110000|2021-04-23 13:21:50|778.56|774.56|778.5|774.5|779.39|775.39|778.3|774.3|37
1619184120000|2021-04-23 13:22:00|778.27|774.27|778.07|774.07|778.56|774.56|777.99|773.99|31
1619184130000|2021-04-23 13:22:10|778.19|774.19|778.07|774.07|778.96|774.96|778.07|774.07|40
1619184140000|2021-04-23 13:22:20|778.04|774.04|777.74|773.74|778.51|774.51|777.58|773.58|38
1619184150000|2021-04-23 13:22:30|777.82|773.82|777.34|773.34|778.04|774.04|777.02|773.02|37
1619184160000|2021-04-23 13:22:40|777.39|773.39|776.95|772.95|777.56|773.56|776.82|772.82|39
1619184170000|2021-04-23 13:22:50|776.93|772.93|776.49|772.49|777.07|773.07|776.49|772.49|37
1619184180000|2021-04-23 13:23:00|776.34|772.34|777.76|773.76|777.76|773.76|776.25|772.25|34
1619184190000|2021-04-23 13:23:10|777.75|773.75|776.85|772.85|777.75|773.75|776.85|772.85|33
1619184200000|2021-04-23 13:23:20|776.84|772.84|776.88|772.88|777.05|773.05|776.52|772.52|34
1619184210000|2021-04-23 13:23:30|776.9|772.9|776.76|772.76|776.96|772.96|776.63|772.63|33
1619184220000|2021-04-23 13:23:40|776.73|772.73|776.12|772.12|776.73|772.73|775.98|771.98|36
1619184230000|2021-04-23 13:23:50|776.07|772.07|776.14|772.14|776.96|772.96|776.06|772.06|38
1619184240000|2021-04-23 13:24:00|776.36|772.36|776.79|772.79|777.07|773.07|776.17|772.17|35
1619184250000|2021-04-23 13:24:10|776.9|772.9|777.47|773.47|777.47|773.47|776.55|772.55|37
1619184260000|2021-04-23 13:24:20|777.45|773.45|777.04|773.04|777.47|773.47|776.74|772.74|36
1619184270000|2021-04-23 13:24:30|777.1|773.1|776.61|772.61|777.2|773.2|776.48|772.48|38
1619184280000|2021-04-23 13:24:40|776.67|772.67|776.32|772.32|776.82|772.82|776.32|772.32|39
1619184290000|2021-04-23 13:24:50|776.38|772.38|776.55|772.55|776.76|772.76|776.13|772.13|35
1619184300000|2021-04-23 13:25:00|776.45|772.45|776.46|772.46|776.64|772.64|776.2|772.2|39
1619184310000|2021-04-23 13:25:10|776.33|772.33|777.07|773.07|777.25|773.25|775.91|771.91|38
1619184320000|2021-04-23 13:25:20|777.08|773.08|776.87|772.87|777.23|773.23|776.86|772.86|30
1619184330000|2021-04-23 13:25:30|776.88|772.88|776.76|772.76|776.98|772.98|776.22|772.22|24
1619184340000|2021-04-23 13:25:40|776.89|772.89|776.01|772.01|776.96|772.96|775.6|771.6|29
1619184350000|2021-04-23 13:25:50|776.08|772.08|775.31|771.31|776.31|772.31|775.31|771.31|27
1619184360000|2021-04-23 13:26:00|775.29|771.29|775.58|771.58|775.66|771.66|774.99|770.99|26
1619184370000|2021-04-23 13:26:10|775.59|771.59|776.18|772.18|776.18|772.18|775.51|771.51|24
1619184380000|2021-04-23 13:26:20|776.09|772.09|775.22|771.22|776.09|772.09|775.22|771.22|28
1619184390000|2021-04-23 13:26:30|775.07|771.07|774.63|770.63|775.19|771.19|774.29|770.29|28
1619184400000|2021-04-23 13:26:40|774.69|770.69|774.97|770.97|775.29|771.29|774.68|770.68|25
1619184410000|2021-04-23 13:26:50|775.03|771.03|773.53|769.53|775.07|771.07|773.52|769.52|27
1619184420000|2021-04-23 13:27:00|773.51|769.51|774.43|770.43|774.74|770.74|773.49|769.49|28
1619184430000|2021-04-23 13:27:10|774.45|770.45|773.99|769.99|774.59|770.59|773.96|769.96|25
1619184440000|2021-04-23 13:27:20|773.95|769.95|773.9|769.9|773.95|769.95|773.41|769.41|28
1619184450000|2021-04-23 13:27:30|773.91|769.91|773.06|769.06|774.01|770.01|773.06|769.06|22
1619184460000|2021-04-23 13:27:40|772.87|768.87|772.91|768.91|773.36|769.36|772.77|768.77|28
1619184470000|2021-04-23 13:27:50|772.88|768.88|772.5|768.5|773.06|769.06|772.12|768.12|27
1619184480000|2021-04-23 13:28:00|772.51|768.51|773.27|769.27|773.31|769.31|772.51|768.51|25
1619184490000|2021-04-23 13:28:10|773.23|769.23|773.2|769.2|773.91|769.91|772.94|768.94|25
1619184500000|2021-04-23 13:28:20|773.19|769.19|772.41|768.41|773.25|769.25|772.32|768.32|24
1619184510000|2021-04-23 13:28:30|772.47|768.47|772.6|768.6|772.67|768.67|772.3|768.3|25
1619184520000|2021-04-23 13:28:40|772.59|768.59|771.93|767.93|772.6|768.6|771.91|767.91|22
1619184530000|2021-04-23 13:28:50|771.92|767.92|771.94|767.94|772.48|768.48|771.92|767.92|23
1619184540000|2021-04-23 13:29:00|771.97|767.97|771.84|767.84|773.25|769.25|771.84|767.84|28
1619184550000|2021-04-23 13:29:10|771.91|767.91|772.41|768.41|772.41|768.41|771.84|767.84|25
1619184560000|2021-04-23 13:29:20|772.57|768.57|772.66|768.66|773.19|769.19|772.4|768.4|25
1619184570000|2021-04-23 13:29:30|772.65|768.65|773.01|769.01|773.48|769.48|772.64|768.64|24
1619184580000|2021-04-23 13:29:40|773.94|769.94|775.22|771.22|775.22|771.22|773.94|769.94|28
1619184590000|2021-04-23 13:29:50|775.17|771.17|775.32|771.32|775.47|771.47|774.8|770.8|27
1619184600000|2021-04-23 13:30:00|775.3|771.3|775.86|771.86|775.86|771.86|775.3|771.3|17
1619184610000|2021-04-23 13:30:10|775.85|771.85|776.1|772.1|776.6|772.6|775.14|771.14|21
1619184620000|2021-04-23 13:30:20|778.6|774.6|779.15|775.15|779.15|775.15|778.01|774.01|28
1619184630000|2021-04-23 13:30:30|779.31|775.31|779.34|775.34|780.18|776.18|779.31|775.31|28
1619184640000|2021-04-23 13:30:40|779.12|775.12|776.28|772.28|779.12|775.12|776.18|772.18|25
1619184650000|2021-04-23 13:30:50|776.27|772.27|775.5|771.5|776.38|772.38|775.29|771.29|26
1619184660000|2021-04-23 13:31:00|775.52|771.52|775.79|771.79|775.87|771.87|774.54|770.54|26
1619184670000|2021-04-23 13:31:10|774.69|770.69|775.28|771.28|776|772|774.23|770.23|24
1619184680000|2021-04-23 13:31:20|772.87|768.87|772.5|768.5|773.46|769.46|772.5|768.5|23
1619184690000|2021-04-23 13:31:30|772.49|768.49|772.48|768.48|772.49|768.49|772.16|768.16|21
1619184700000|2021-04-23 13:31:40|772.44|768.44|771.85|767.85|773.01|769.01|771.69|767.69|25
1619184710000|2021-04-23 13:31:50|772|768|773.72|769.72|773.72|769.72|772|768|23
1619184720000|2021-04-23 13:32:00|773.97|769.97|775.23|771.23|775.3|771.3|773.8|769.8|27
1619184730000|2021-04-23 13:32:10|775.28|771.28|777.13|773.13|777.13|773.13|775.2|771.2|26
1619184740000|2021-04-23 13:32:20|777.21|773.21|778.36|774.36|778.36|774.36|777.21|773.21|25
1619184750000|2021-04-23 13:32:30|778.4|774.4|778.26|774.26|778.68|774.68|777.92|773.92|22
1619184760000|2021-04-23 13:32:40|778.47|774.47|778.23|774.23|779.21|775.21|778.06|774.06|26
1619184770000|2021-04-23 13:32:50|778.21|774.21|777.3|773.3|778.21|774.21|777.29|773.29|27
1619184780000|2021-04-23 13:33:00|777.29|773.29|777.04|773.04|777.4|773.4|776.52|772.52|28
1619184790000|2021-04-23 13:33:10|776.65|772.65|776.02|772.02|776.81|772.81|775.52|771.52|23
1619184800000|2021-04-23 13:33:20|776|772|775.66|771.66|776|772|775.4|771.4|27
1619184810000|2021-04-23 13:33:30|775.65|771.65|773.25|769.25|775.65|771.65|773.25|769.25|21
1619184820000|2021-04-23 13:33:40|773.19|769.19|772.86|768.86|773.3|769.3|772.54|768.54|25
1619184830000|2021-04-23 13:33:50|772.75|768.75|772.12|768.12|772.75|768.75|771.71|767.71|27
1619184840000|2021-04-23 13:34:00|772.18|768.18|773.47|769.47|773.63|769.63|772.18|768.18|28
1619184850000|2021-04-23 13:34:10|773.61|769.61|775.89|771.89|775.89|771.89|773.43|769.43|27
1619184860000|2021-04-23 13:34:20|775.67|771.67|775.04|771.04|775.67|771.67|774.74|770.74|25
1619184870000|2021-04-23 13:34:30|775.28|771.28|776.8|772.8|776.81|772.81|775.09|771.09|26
1619184880000|2021-04-23 13:34:40|776.54|772.54|776.43|772.43|776.74|772.74|775.89|771.89|21
1619184890000|2021-04-23 13:34:50|776.29|772.29|776.97|772.97|777.11|773.11|776.14|772.14|20
1619184900000|2021-04-23 13:35:00|776.65|772.65|777.97|773.97|778.31|774.31|775.75|771.75|25
1619184910000|2021-04-23 13:35:10|777.99|773.99|778.4|774.4|778.4|774.4|777.87|773.87|25
1619184920000|2021-04-23 13:35:20|778.84|774.84|779.15|775.15|779.29|775.29|778.68|774.68|25
1619184930000|2021-04-23 13:35:30|779.29|775.29|780.2|776.2|780.34|776.34|779.29|775.29|25
1619184940000|2021-04-23 13:35:40|780.19|776.19|779.98|775.98|780.49|776.49|779.77|775.77|29
1619184950000|2021-04-23 13:35:50|779.94|775.94|778.88|774.88|779.95|775.95|778.85|774.85|24
1619184960000|2021-04-23 13:36:00|779.05|775.05|779.17|775.17|779.25|775.25|778.62|774.62|27
1619184970000|2021-04-23 13:36:10|778.9|774.9|777.7|773.7|779.12|775.12|777.7|773.7|28
1619184980000|2021-04-23 13:36:20|777.57|773.57|776.19|772.19|777.62|773.62|776.09|772.09|23
1619184990000|2021-04-23 13:36:30|775.99|771.99|776.48|772.48|776.63|772.63|775.91|771.91|28
1619185000000|2021-04-23 13:36:40|776.44|772.44|775.36|771.36|776.44|772.44|775.26|771.26|27
1619185010000|2021-04-23 13:36:50|775.34|771.34|774.88|770.88|775.34|771.34|774.82|770.82|27
1619185020000|2021-04-23 13:37:00|774.76|770.76|775.88|771.88|775.88|771.88|774.71|770.71|27
1619185030000|2021-04-23 13:37:10|775.81|771.81|776.09|772.09|776.59|772.59|775.76|771.76|28
1619185040000|2021-04-23 13:37:20|776.1|772.1|776.33|772.33|776.71|772.71|776.1|772.1|25
1619185050000|2021-04-23 13:37:30|776.35|772.35|775.19|771.19|776.35|772.35|775.19|771.19|27
1619185060000|2021-04-23 13:37:40|775.2|771.2|775.65|771.65|775.65|771.65|774.75|770.75|28
1619185070000|2021-04-23 13:37:50|775.42|771.42|777.17|773.17|777.33|773.33|775.42|771.42|27
1619185080000|2021-04-23 13:38:00|777.16|773.16|778.35|774.35|778.57|774.57|777.16|773.16|28
1619185090000|2021-04-23 13:38:10|778.25|774.25|778.35|774.35|778.55|774.55|778|774|25
1619185100000|2021-04-23 13:38:20|778.37|774.37|777.16|773.16|778.39|774.39|777.14|773.14|26
1619185110000|2021-04-23 13:38:30|777.14|773.14|776.1|772.1|777.35|773.35|775.94|771.94|27
1619185120000|2021-04-23 13:38:40|776.35|772.35|775.71|771.71|777.1|773.1|775.7|771.7|26
1619185130000|2021-04-23 13:38:50|775.7|771.7|775.47|771.47|776.21|772.21|775.1|771.1|28
1619185140000|2021-04-23 13:39:00|775.49|771.49|774.86|770.86|775.49|771.49|774.82|770.82|26
1619185150000|2021-04-23 13:39:10|774.59|770.59|773.56|769.56|774.69|770.69|773.54|769.54|27
1619185160000|2021-04-23 13:39:20|773.57|769.57|774.52|770.52|774.52|770.52|773.57|769.57|26
1619185170000|2021-04-23 13:39:30|774.48|770.48|773.43|769.43|774.86|770.86|773.43|769.43|27
1619185180000|2021-04-23 13:39:40|773.4|769.4|773.68|769.68|774.13|770.13|773.4|769.4|23
1619185190000|2021-04-23 13:39:50|773.65|769.65|774.03|770.03|774.28|770.28|773.64|769.64|26
1619185200000|2021-04-23 13:40:00|773.95|769.95|775.53|771.53|775.53|771.53|773.81|769.81|26
1619185210000|2021-04-23 13:40:10|775.54|771.54|776.8|772.8|776.83|772.83|775.54|771.54|24
1619185220000|2021-04-23 13:40:20|776.69|772.69|777.49|773.49|777.49|773.49|776.55|772.55|25
1619185230000|2021-04-23 13:40:30|777.48|773.48|777.36|773.36|777.57|773.57|776.74|772.74|24
1619185240000|2021-04-23 13:40:40|777.34|773.34|776.38|772.38|777.39|773.39|776.35|772.35|28
1619185250000|2021-04-23 13:40:50|776.37|772.37|776.02|772.02|776.48|772.48|776.02|772.02|28
1619185260000|2021-04-23 13:41:00|776.01|772.01|775.82|771.82|776.01|772.01|775.37|771.37|27
1619185270000|2021-04-23 13:41:10|775.86|771.86|775.37|771.37|775.93|771.93|774.89|770.89|27
1619185280000|2021-04-23 13:41:20|775.4|771.4|775.13|771.13|775.42|771.42|775.13|771.13|25
1619185290000|2021-04-23 13:41:30|775.1|771.1|774.47|770.47|775.1|771.1|774.35|770.35|22
1619185300000|2021-04-23 13:41:40|774.86|770.86|774.59|770.59|775.29|771.29|774.59|770.59|28
1619185310000|2021-04-23 13:41:50|774.55|770.55|773.92|769.92|774.55|770.55|773.8|769.8|27
1619185320000|2021-04-23 13:42:00|773.78|769.78|772.53|768.53|773.78|769.78|772.26|768.26|26
1619185330000|2021-04-23 13:42:10|772.61|768.61|771.45|767.45|772.61|768.61|771.45|767.45|23
1619185340000|2021-04-23 13:42:20|773.02|769.02|769.98|765.98|773.02|769.02|769.98|765.98|25
1619185350000|2021-04-23 13:42:30|769.94|765.94|769.91|765.91|770|766|768.86|764.86|24
1619185360000|2021-04-23 13:42:40|769.83|765.83|769.83|765.83|769.89|765.89|768.79|764.79|27
1619185370000|2021-04-23 13:42:50|769.85|765.85|769.9|765.9|770.78|766.78|769.81|765.81|28
1619185380000|2021-04-23 13:43:00|769.76|765.76|768.66|764.66|769.76|765.76|768.28|764.28|28
1619185390000|2021-04-23 13:43:10|768.64|764.64|768.52|764.52|769.45|765.45|768.28|764.28|28
1619185400000|2021-04-23 13:43:20|768.53|764.53|767.81|763.81|768.53|764.53|767.8|763.8|27
1619185410000|2021-04-23 13:43:30|767.72|763.72|768.75|764.75|768.81|764.81|767.48|763.48|25
1619185420000|2021-04-23 13:43:40|768.77|764.77|767.93|763.93|769.1|765.1|767.93|763.93|28
1619185430000|2021-04-23 13:43:50|767.92|763.92|769.31|765.31|769.31|765.31|767.79|763.79|27
1619185440000|2021-04-23 13:44:00|769.09|765.09|768.9|764.9|769.7|765.7|768.87|764.87|27
1619185450000|2021-04-23 13:44:10|768.81|764.81|769.35|765.35|769.92|765.92|768.78|764.78|28
1619185460000|2021-04-23 13:44:20|769.38|765.38|769.89|765.89|770.11|766.11|769.2|765.2|32
1619185470000|2021-04-23 13:44:30|769.88|765.88|769.77|765.77|770.33|766.33|769.61|765.61|34
1619185480000|2021-04-23 13:44:40|769.74|765.74|771.01|767.01|771.01|767.01|769.74|765.74|26
1619185490000|2021-04-23 13:44:50|771.21|767.21|773.34|769.34|773.34|769.34|771.08|767.08|37
1619185500000|2021-04-23 13:45:00|773.23|769.23|774.68|770.68|774.83|770.83|773.23|769.23|32
1619185510000|2021-04-23 13:45:10|774.09|770.09|772.1|768.1|774.09|770.09|772.1|768.1|38
1619185520000|2021-04-23 13:45:20|772.09|768.09|771.19|767.19|772.27|768.27|771.07|767.07|36
1619185530000|2021-04-23 13:45:30|771.53|767.53|771.85|767.85|772.26|768.26|771.34|767.34|37
1619185540000|2021-04-23 13:45:40|771.83|767.83|772.55|768.55|772.6|768.6|771.79|767.79|36
1619185550000|2021-04-23 13:45:50|772.63|768.63|771.14|767.14|772.71|768.71|771.14|767.14|32
1619185560000|2021-04-23 13:46:00|771.11|767.11|769.82|765.82|771.25|767.25|769.79|765.79|33
1619185570000|2021-04-23 13:46:10|769.79|765.79|770.55|766.55|770.94|766.94|769.79|765.79|37
1619185580000|2021-04-23 13:46:20|770.59|766.59|771.31|767.31|771.33|767.33|769.9|765.9|39
1619185590000|2021-04-23 13:46:30|771.34|767.34|772.86|768.86|772.86|768.86|771.34|767.34|34
1619185600000|2021-04-23 13:46:40|772.83|768.83|772.86|768.86|773.32|769.32|772.83|768.83|33
1619185610000|2021-04-23 13:46:50|772.76|768.76|772.09|768.09|773.23|769.23|772.06|768.06|34
1619185620000|2021-04-23 13:47:00|772.04|768.04|771.09|767.09|772.04|768.04|771.08|767.08|31
1619185630000|2021-04-23 13:47:10|771.1|767.1|772.6|768.6|772.6|768.6|771.1|767.1|32
1619185640000|2021-04-23 13:47:20|772.68|768.68|773.3|769.3|773.85|769.85|772.57|768.57|38
1619185650000|2021-04-23 13:47:30|773.48|769.48|773.95|769.95|774.06|770.06|773.44|769.44|28
1619185660000|2021-04-23 13:47:40|773.96|769.96|774.29|770.29|774.42|770.42|773.96|769.96|36
1619185670000|2021-04-23 13:47:50|774.21|770.21|775.89|771.89|775.89|771.89|774.21|770.21|35
1619185680000|2021-04-23 13:48:00|775.88|771.88|776.86|772.86|776.89|772.89|775.88|771.88|33
1619185690000|2021-04-23 13:48:10|776.87|772.87|776.3|772.3|777.04|773.04|776.3|772.3|36
1619185700000|2021-04-23 13:48:20|776.22|772.22|776.33|772.33|776.63|772.63|776.1|772.1|35
1619185710000|2021-04-23 13:48:30|776.3|772.3|776.7|772.7|776.7|772.7|776.04|772.04|31
1619185720000|2021-04-23 13:48:40|776.83|772.83|777.03|773.03|777.13|773.13|776.83|772.83|28
1619185730000|2021-04-23 13:48:50|777.09|773.09|776.41|772.41|777.15|773.15|776.3|772.3|36
1619185740000|2021-04-23 13:49:00|776.26|772.26|776.03|772.03|776.37|772.37|775.88|771.88|35
1619185750000|2021-04-23 13:49:10|776.01|772.01|774.85|770.85|776.01|772.01|774.85|770.85|32
1619185760000|2021-04-23 13:49:20|774.78|770.78|776.28|772.28|776.45|772.45|774.72|770.72|34
1619185770000|2021-04-23 13:49:30|776.31|772.31|777.07|773.07|777.54|773.54|776.31|772.31|36
1619185780000|2021-04-23 13:49:40|777.04|773.04|777.18|773.18|777.5|773.5|776.73|772.73|37
1619185790000|2021-04-23 13:49:50|777.17|773.17|778.38|774.38|778.74|774.74|776.78|772.78|37
1619185800000|2021-04-23 13:50:00|778.28|774.28|780.07|776.07|780.13|776.13|778.28|774.28|35
1619185810000|2021-04-23 13:50:10|780.11|776.11|781.37|777.37|781.49|777.49|780.11|776.11|36
1619185820000|2021-04-23 13:50:20|781.53|777.53|781.88|777.88|782.72|778.72|781.4|777.4|37
1619185830000|2021-04-23 13:50:30|781.74|777.74|780.64|776.64|781.81|777.81|780.52|776.52|32
1619185840000|2021-04-23 13:50:40|780.69|776.69|781.89|777.89|782.14|778.14|780.69|776.69|32
1619185850000|2021-04-23 13:50:50|781.86|777.86|780.7|776.7|782.09|778.09|780.61|776.61|36
1619185860000|2021-04-23 13:51:00|780.52|776.52|779.53|775.53|780.59|776.59|779.53|775.53|35
1619185870000|2021-04-23 13:51:10|779.48|775.48|779.82|775.82|779.82|775.82|779.07|775.07|29
1619185880000|2021-04-23 13:51:20|779.91|775.91|779.54|775.54|780.13|776.13|779.47|775.47|34
1619185890000|2021-04-23 13:51:30|779.53|775.53|780.05|776.05|780.05|776.05|779.45|775.45|25
1619185900000|2021-04-23 13:51:40|780.04|776.04|780.19|776.19|780.21|776.21|779.84|775.84|31
1619185910000|2021-04-23 13:51:50|780.24|776.24|780.55|776.55|780.55|776.55|780.15|776.15|23
1619185920000|2021-04-23 13:52:00|780.65|776.65|779.85|775.85|780.65|776.65|779.84|775.84|30
1619185930000|2021-04-23 13:52:10|779.84|775.84|779.46|775.46|779.84|775.84|779.44|775.44|35
1619185940000|2021-04-23 13:52:20|779.48|775.48|780.52|776.52|780.52|776.52|779.35|775.35|31
1619185950000|2021-04-23 13:52:30|780.51|776.51|780.48|776.48|780.81|776.81|780.42|776.42|35
1619185960000|2021-04-23 13:52:40|780.47|776.47|780.64|776.64|780.64|776.64|780.17|776.17|30
1619185970000|2021-04-23 13:52:50|780.58|776.58|780.71|776.71|780.84|776.84|780.58|776.58|32
1619185980000|2021-04-23 13:53:00|780.66|776.66|780.16|776.16|780.75|776.75|780.16|776.16|27
1619185990000|2021-04-23 13:53:10|780.15|776.15|781.12|777.12|781.12|777.12|780.06|776.06|35
1619186000000|2021-04-23 13:53:20|781.14|777.14|782.44|778.44|782.44|778.44|781.06|777.06|32
1619186010000|2021-04-23 13:53:30|782.42|778.42|783.77|779.77|783.94|779.94|782.42|778.42|37
1619186020000|2021-04-23 13:53:40|783.8|779.8|785.07|781.07|785.11|781.11|783.8|779.8|37
1619186030000|2021-04-23 13:53:50|785.14|781.14|784.8|780.8|785.15|781.15|784.52|780.52|34
1619186040000|2021-04-23 13:54:00|784.76|780.76|784.67|780.67|784.99|780.99|784.25|780.25|33
1619186050000|2021-04-23 13:54:10|784.61|780.61|783.94|779.94|784.84|780.84|783.94|779.94|36
1619186060000|2021-04-23 13:54:20|783.95|779.95|784.73|780.73|785.03|781.03|783.91|779.91|36
1619186070000|2021-04-23 13:54:30|784.77|780.77|783.88|779.88|784.8|780.8|783.84|779.84|32
1619186080000|2021-04-23 13:54:40|783.72|779.72|782.4|778.4|783.8|779.8|782.38|778.38|30
1619186090000|2021-04-23 13:54:50|782.42|778.42|783.13|779.13|783.44|779.44|782.37|778.37|36
1619186100000|2021-04-23 13:55:00|783.17|779.17|782.75|778.75|783.23|779.23|782.75|778.75|35
1619186110000|2021-04-23 13:55:10|782.77|778.77|782.02|778.02|782.77|778.77|782.02|778.02|32
1619186120000|2021-04-23 13:55:20|782.09|778.09|781.07|777.07|782.09|778.09|781.06|777.06|28
1619186130000|2021-04-23 13:55:30|781.06|777.06|780.69|776.69|781.22|777.22|780.46|776.46|34
1619186140000|2021-04-23 13:55:40|780.68|776.68|780.15|776.15|780.69|776.69|779.96|775.96|35
1619186150000|2021-04-23 13:55:50|780.11|776.11|780.75|776.75|780.75|776.75|779.53|775.53|33
1619186160000|2021-04-23 13:56:00|780.83|776.83|780.84|776.84|781.16|777.16|780.66|776.66|36
1619186170000|2021-04-23 13:56:10|780.86|776.86|780.71|776.71|781.06|777.06|780.64|776.64|33
1619186180000|2021-04-23 13:56:20|780.84|776.84|782.66|778.66|782.8|778.8|780.84|776.84|38
1619186190000|2021-04-23 13:56:30|782.31|778.31|782.23|778.23|782.7|778.7|782.16|778.16|36
1619186200000|2021-04-23 13:56:40|782.21|778.21|783.4|779.4|783.4|779.4|781.83|777.83|31
1619186210000|2021-04-23 13:56:50|783.71|779.71|783.5|779.5|784.07|780.07|783.5|779.5|33
1619186220000|2021-04-23 13:57:00|783.51|779.51|782.99|778.99|783.98|779.98|782.95|778.95|35
1619186230000|2021-04-23 13:57:10|782.93|778.93|783.53|779.53|783.59|779.59|782.75|778.75|36
1619186240000|2021-04-23 13:57:20|783.84|779.84|782.48|778.48|783.86|779.86|782.48|778.48|35
1619186250000|2021-04-23 13:57:30|782.46|778.46|781.87|777.87|782.46|778.46|781.38|777.38|38
1619186260000|2021-04-23 13:57:40|781.93|777.93|782.28|778.28|782.77|778.77|781.89|777.89|35
1619186270000|2021-04-23 13:57:50|782.38|778.38|781.22|777.22|782.47|778.47|781.21|777.21|36
1619186280000|2021-04-23 13:58:00|781.66|777.66|782.33|778.33|782.89|778.89|781.43|777.43|35
1619186290000|2021-04-23 13:58:10|782.34|778.34|782.24|778.24|782.43|778.43|782.18|778.18|26
1619186300000|2021-04-23 13:58:20|782.27|778.27|782.4|778.4|782.71|778.71|782.19|778.19|30
1619186310000|2021-04-23 13:58:30|782.34|778.34|782.6|778.6|782.95|778.95|782.21|778.21|35
1619186320000|2021-04-23 13:58:40|782.59|778.59|782.21|778.21|782.74|778.74|782.14|778.14|33
1619186330000|2021-04-23 13:58:50|782.19|778.19|782.89|778.89|782.91|778.91|782.13|778.13|33
1619186340000|2021-04-23 13:59:00|783.15|779.15|782.65|778.65|783.16|779.16|782.61|778.61|33
1619186350000|2021-04-23 13:59:10|782.72|778.72|783.2|779.2|783.28|779.28|782.59|778.59|34
1619186360000|2021-04-23 13:59:20|783.17|779.17|783.52|779.52|783.52|779.52|783.1|779.1|28
1619186370000|2021-04-23 13:59:30|783.6|779.6|783.2|779.2|783.73|779.73|783.12|779.12|34
1619186380000|2021-04-23 13:59:40|783.21|779.21|782.55|778.55|783.24|779.24|782.4|778.4|34
1619186390000|2021-04-23 13:59:50|782.37|778.37|782.25|778.25|782.8|778.8|782.2|778.2|34
1619186400000|2021-04-23 14:00:00|782.22|778.22|783.08|779.08|783.17|779.17|782.21|778.21|32
1619186410000|2021-04-23 14:00:10|782.87|778.87|783.62|779.62|783.64|779.64|782.85|778.85|33
1619186420000|2021-04-23 14:00:20|783.65|779.65|783.57|779.57|783.65|779.65|783.41|779.41|33
1619186430000|2021-04-23 14:00:30|783.58|779.58|784.41|780.41|784.41|780.41|783.55|779.55|29
1619186440000|2021-04-23 14:00:40|784.4|780.4|784.69|780.69|785.11|781.11|784.16|780.16|32
1619186450000|2021-04-23 14:00:50|784.67|780.67|785.19|781.19|785.19|781.19|784.67|780.67|27
1619186460000|2021-04-23 14:01:00|785.2|781.2|784.82|780.82|785.2|781.2|784.73|780.73|30
1619186470000|2021-04-23 14:01:10|784.81|780.81|784.52|780.52|784.89|780.89|784.52|780.52|27
1619186480000|2021-04-23 14:01:20|784.51|780.51|784.09|780.09|784.51|780.51|783.94|779.94|31
1619186490000|2021-04-23 14:01:30|784.08|780.08|783.63|779.63|784.08|780.08|783.15|779.15|31
1619186500000|2021-04-23 14:01:40|783.69|779.69|783.69|779.69|783.74|779.74|783.45|779.45|36
1619186510000|2021-04-23 14:01:50|783.59|779.59|783.15|779.15|783.59|779.59|783.11|779.11|35
1619186520000|2021-04-23 14:02:00|783.21|779.21|783.71|779.71|783.71|779.71|783|779|34
1619186530000|2021-04-23 14:02:10|783.79|779.79|785.44|781.44|785.44|781.44|783.74|779.74|33
1619186540000|2021-04-23 14:02:20|785.45|781.45|784.96|780.96|785.48|781.48|784.31|780.31|35
1619186550000|2021-04-23 14:02:30|784.87|780.87|784.39|780.39|785.02|781.02|784.15|780.15|38
1619186560000|2021-04-23 14:02:40|784.11|780.11|784.09|780.09|784.41|780.41|783.97|779.97|31
1619186570000|2021-04-23 14:02:50|784.17|780.17|784.11|780.11|784.18|780.18|783.81|779.81|34
1619186580000|2021-04-23 14:03:00|784.12|780.12|784.02|780.02|784.39|780.39|784.02|780.02|27
1619186590000|2021-04-23 14:03:10|783.86|779.86|783.67|779.67|783.99|779.99|783.59|779.59|37
1619186600000|2021-04-23 14:03:20|783.36|779.36|782.76|778.76|783.36|779.36|782.58|778.58|33
1619186610000|2021-04-23 14:03:30|782.79|778.79|782.18|778.18|782.79|778.79|782.15|778.15|36
1619186620000|2021-04-23 14:03:40|781.98|777.98|781.51|777.51|782.04|778.04|781.48|777.48|33
1619186630000|2021-04-23 14:03:50|781.5|777.5|781.37|777.37|781.5|777.5|781.01|777.01|36
1619186640000|2021-04-23 14:04:00|781.3|777.3|782.54|778.54|782.7|778.7|781.3|777.3|37
1619186650000|2021-04-23 14:04:10|782.53|778.53|782.78|778.78|782.89|778.89|782.17|778.17|33
1619186660000|2021-04-23 14:04:20|782.82|778.82|784.43|780.43|784.44|780.44|782.8|778.8|32
1619186670000|2021-04-23 14:04:30|784.5|780.5|784.65|780.65|784.92|780.92|784.42|780.42|34
1619186680000|2021-04-23 14:04:40|784.62|780.62|784.53|780.53|784.91|780.91|784.15|780.15|36
1619186690000|2021-04-23 14:04:50|784.54|780.54|784.08|780.08|784.58|780.58|783.95|779.95|34
1619186700000|2021-04-23 14:05:00|784.12|780.12|783.76|779.76|784.16|780.16|783.61|779.61|35
1619186710000|2021-04-23 14:05:10|783.77|779.77|783.07|779.07|783.77|779.77|782.92|778.92|35
1619186720000|2021-04-23 14:05:20|783|779|782.53|778.53|783.67|779.67|782.51|778.51|39
1619186730000|2021-04-23 14:05:30|782.12|778.12|780.99|776.99|782.12|778.12|780.96|776.96|34
1619186740000|2021-04-23 14:05:40|781.13|777.13|781.76|777.76|781.78|777.78|780.85|776.85|34
1619186750000|2021-04-23 14:05:50|781.7|777.7|779.91|775.91|781.7|777.7|779.67|775.67|38
1619186760000|2021-04-23 14:06:00|779.93|775.93|780.3|776.3|781.29|777.29|779.6|775.6|36
1619186770000|2021-04-23 14:06:10|780.38|776.38|781.85|777.85|781.85|777.85|780.3|776.3|37
1619186780000|2021-04-23 14:06:20|781.84|777.84|780.83|776.83|781.84|777.84|780.46|776.46|36
1619186790000|2021-04-23 14:06:30|780.7|776.7|780.95|776.95|780.95|776.95|780.6|776.6|35
1619186800000|2021-04-23 14:06:40|780.88|776.88|780.87|776.87|781.13|777.13|780.78|776.78|32
1619186810000|2021-04-23 14:06:50|780.93|776.93|781.77|777.77|782.6|778.6|780.93|776.93|32
1619186820000|2021-04-23 14:07:00|781.81|777.81|782.57|778.57|782.86|778.86|781.81|777.81|27
1619186830000|2021-04-23 14:07:10|782.59|778.59|784.83|780.83|784.9|780.9|782.59|778.59|31
1619186840000|2021-04-23 14:07:20|784.96|780.96|787.01|783.01|787.11|783.11|784.96|780.96|28
1619186850000|2021-04-23 14:07:30|786.99|782.99|787.93|783.93|787.93|783.93|786.68|782.68|24
1619186860000|2021-04-23 14:07:40|787.95|783.95|789.69|785.69|789.93|785.93|787.39|783.39|32
1619186870000|2021-04-23 14:07:50|789.79|785.79|790.78|786.78|790.9|786.9|789.63|785.63|35
1619186880000|2021-04-23 14:08:00|790.94|786.94|790.78|786.78|791.99|787.99|790.78|786.78|31
1619186890000|2021-04-23 14:08:10|790.74|786.74|791.2|787.2|792.15|788.15|790.49|786.49|36
1619186900000|2021-04-23 14:08:20|791.21|787.21|791.4|787.4|792.15|788.15|791.16|787.16|35
1619186910000|2021-04-23 14:08:30|791.42|787.42|791.68|787.68|791.87|787.87|790.95|786.95|38
1619186920000|2021-04-23 14:08:40|791.63|787.63|792.11|788.11|792.24|788.24|791.35|787.35|38
1619186930000|2021-04-23 14:08:50|792.02|788.02|792.97|788.97|792.97|788.97|791.77|787.77|35
1619186940000|2021-04-23 14:09:00|793|789|792.16|788.16|793.13|789.13|792.14|788.14|31
1619186950000|2021-04-23 14:09:10|792.11|788.11|791.37|787.37|792.55|788.55|791.18|787.18|39
1619186960000|2021-04-23 14:09:20|791.36|787.36|790.86|786.86|791.54|787.54|790.61|786.61|34
1619186970000|2021-04-23 14:09:30|791.01|787.01|791.23|787.23|791.76|787.76|790.52|786.52|30
1619186980000|2021-04-23 14:09:40|791.08|787.08|790.12|786.12|791.08|787.08|789.94|785.94|29
1619186990000|2021-04-23 14:09:50|790.09|786.09|790.46|786.46|790.69|786.69|789.87|785.87|36
1619187000000|2021-04-23 14:10:00|790.42|786.42|789.71|785.71|790.7|786.7|789.71|785.71|36
1619187010000|2021-04-23 14:10:10|789.59|785.59|789.32|785.32|789.8|785.8|789.32|785.32|31
1619187020000|2021-04-23 14:10:20|789.31|785.31|789.05|785.05|789.41|785.41|788.37|784.37|33
1619187030000|2021-04-23 14:10:30|788.94|784.94|787.66|783.66|788.95|784.95|787.58|783.58|32
1619187040000|2021-04-23 14:10:40|787.47|783.47|786.97|782.97|787.47|783.47|786.51|782.51|27
1619187050000|2021-04-23 14:10:50|786.65|782.65|787.77|783.77|787.87|783.87|786.44|782.44|37
1619187060000|2021-04-23 14:11:00|787.75|783.75|788.16|784.16|788.2|784.2|787.15|783.15|38
1619187070000|2021-04-23 14:11:10|788.17|784.17|788.49|784.49|788.85|784.85|787.06|783.06|35
1619187080000|2021-04-23 14:11:20|788.41|784.41|788.55|784.55|788.83|784.83|788.02|784.02|36
1619187090000|2021-04-23 14:11:30|788.56|784.56|787.3|783.3|788.65|784.65|787.3|783.3|36
1619187100000|2021-04-23 14:11:40|787.47|783.47|787.88|783.88|788.17|784.17|787.21|783.21|36
1619187110000|2021-04-23 14:11:50|787.89|783.89|788.2|784.2|788.3|784.3|787.79|783.79|33
1619187120000|2021-04-23 14:12:00|788.16|784.16|787.3|783.3|788.16|784.16|787.12|783.12|36
1619187130000|2021-04-23 14:12:10|787.2|783.2|787.26|783.26|788.08|784.08|787|783|40
1619187140000|2021-04-23 14:12:20|787.18|783.18|787.29|783.29|787.8|783.8|786.67|782.67|36
1619187150000|2021-04-23 14:12:30|787.34|783.34|787.01|783.01|787.79|783.79|786.99|782.99|34
1619187160000|2021-04-23 14:12:40|787.13|783.13|786.55|782.55|787.18|783.18|786.52|782.52|31
1619187170000|2021-04-23 14:12:50|786.52|782.52|786.43|782.43|786.58|782.58|786.42|782.42|28
1619187180000|2021-04-23 14:13:00|786.46|782.46|785.87|781.87|786.46|782.46|785.77|781.77|31
1619187190000|2021-04-23 14:13:10|785.77|781.77|785.58|781.58|785.78|781.78|785.34|781.34|24
1619187200000|2021-04-23 14:13:20|785.63|781.63|785.5|781.5|785.65|781.65|785.31|781.31|30
1619187210000|2021-04-23 14:13:30|785.47|781.47|786.01|782.01|786.03|782.03|785.47|781.47|32
1619187220000|2021-04-23 14:13:40|785.98|781.98|786.21|782.21|786.21|782.21|785.82|781.82|35
1619187230000|2021-04-23 14:13:50|786.01|782.01|787.59|783.59|787.59|783.59|786.01|782.01|36
1619187240000|2021-04-23 14:14:00|787.75|783.75|788.33|784.33|788.44|784.44|787.54|783.54|36
1619187250000|2021-04-23 14:14:10|788.35|784.35|788.81|784.81|788.81|784.81|788.3|784.3|33
1619187260000|2021-04-23 14:14:20|788.69|784.69|789.97|785.97|789.97|785.97|788.69|784.69|31
1619187270000|2021-04-23 14:14:30|789.77|785.77|788.43|784.43|789.91|785.91|788.43|784.43|30
1619187280000|2021-04-23 14:14:40|788.56|784.56|788.84|784.84|789.61|785.61|788.53|784.53|37
1619187290000|2021-04-23 14:14:50|788.87|784.87|788.95|784.95|789.3|785.3|788.72|784.72|37
1619187300000|2021-04-23 14:15:00|788.98|784.98|789|785|789.26|785.26|788.61|784.61|36
1619187310000|2021-04-23 14:15:10|788.89|784.89|787.79|783.79|788.89|784.89|787.76|783.76|38
1619187320000|2021-04-23 14:15:20|787.73|783.73|787.79|783.79|787.79|783.79|787.17|783.17|37
1619187330000|2021-04-23 14:15:30|788.05|784.05|787.75|783.75|788.27|784.27|787.72|783.72|35
1619187340000|2021-04-23 14:15:40|787.86|783.86|786.61|782.61|787.89|783.89|786.51|782.51|39
1619187350000|2021-04-23 14:15:50|786.77|782.77|787.27|783.27|787.68|783.68|786.32|782.32|32
1619187360000|2021-04-23 14:16:00|787.17|783.17|786.45|782.45|787.17|783.17|786.37|782.37|28
1619187370000|2021-04-23 14:16:10|786.44|782.44|785.95|781.95|786.47|782.47|785.84|781.84|30
1619187380000|2021-04-23 14:16:20|785.96|781.96|785.75|781.75|786.02|782.02|785.75|781.75|24
1619187390000|2021-04-23 14:16:30|785.76|781.76|785.76|781.76|786.11|782.11|785.76|781.76|30
1619187400000|2021-04-23 14:16:40|785.77|781.77|786.06|782.06|786.26|782.26|785.77|781.77|30
1619187410000|2021-04-23 14:16:50|786.01|782.01|786.42|782.42|786.46|782.46|785.97|781.97|31
1619187420000|2021-04-23 14:17:00|786.43|782.43|785.98|781.98|786.43|782.43|785.96|781.96|24
1619187430000|2021-04-23 14:17:10|785.99|781.99|786.09|782.09|786.09|782.09|785.21|781.21|27
1619187440000|2021-04-23 14:17:20|786.16|782.16|787.9|783.9|787.97|783.97|786.16|782.16|37
1619187450000|2021-04-23 14:17:30|787.79|783.79|789.45|785.45|789.45|785.45|787.79|783.79|33
1619187460000|2021-04-23 14:17:40|789.44|785.44|789.33|785.33|789.54|785.54|788.67|784.67|36
1619187470000|2021-04-23 14:17:50|789.3|785.3|787.49|783.49|789.3|785.3|787.49|783.49|33
1619187480000|2021-04-23 14:18:00|787.48|783.48|787.93|783.93|788.01|784.01|787.33|783.33|30
1619187490000|2021-04-23 14:18:10|787.72|783.72|786.46|782.46|787.72|783.72|786.33|782.33|35
1619187500000|2021-04-23 14:18:20|786.25|782.25|785.03|781.03|786.51|782.51|784.57|780.57|36
1619187510000|2021-04-23 14:18:30|785.04|781.04|784.75|780.75|785.04|781.04|784.68|780.68|31
1619187520000|2021-04-23 14:18:40|784.81|780.81|785.96|781.96|785.96|781.96|784.61|780.61|33
1619187530000|2021-04-23 14:18:50|786.02|782.02|785.81|781.81|786.42|782.42|785.75|781.75|32
1619187540000|2021-04-23 14:19:00|785.71|781.71|785.8|781.8|785.81|781.81|785.07|781.07|32
1619187550000|2021-04-23 14:19:10|785.81|781.81|785.71|781.71|786.25|782.25|785.67|781.67|39
1619187560000|2021-04-23 14:19:20|785.7|781.7|785.63|781.63|785.72|781.72|784.97|780.97|31
1619187570000|2021-04-23 14:19:30|785.6|781.6|785.96|781.96|786.09|782.09|785.22|781.22|38
1619187580000|2021-04-23 14:19:40|785.95|781.95|787.63|783.63|787.63|783.63|785.95|781.95|32
1619187590000|2021-04-23 14:19:50|787.96|783.96|790.38|786.38|790.61|786.61|787.29|783.29|32
1619187600000|2021-04-23 14:20:00|790.55|786.55|790.67|786.67|791.08|787.08|790.44|786.44|31
1619187610000|2021-04-23 14:20:10|790.7|786.7|790.36|786.36|790.73|786.73|790.27|786.27|30
1619187620000|2021-04-23 14:20:20|790.28|786.28|789.58|785.58|790.32|786.32|789.58|785.58|34
1619187630000|2021-04-23 14:20:30|789.59|785.59|789.17|785.17|789.61|785.61|788.91|784.91|35
1619187640000|2021-04-23 14:20:40|789.18|785.18|789.41|785.41|789.59|785.59|789.08|785.08|34
1619187650000|2021-04-23 14:20:50|789.38|785.38|789.56|785.56|789.62|785.62|788.99|784.99|25
1619187660000|2021-04-23 14:21:00|789.59|785.59|789.82|785.82|789.82|785.82|788.69|784.69|33
1619187670000|2021-04-23 14:21:10|789.87|785.87|789.83|785.83|790.28|786.28|789.73|785.73|31
1619187680000|2021-04-23 14:21:20|789.94|785.94|789.71|785.71|789.94|785.94|789.23|785.23|33
1619187690000|2021-04-23 14:21:30|789.79|785.79|789.01|785.01|789.79|785.79|788.93|784.93|31
1619187700000|2021-04-23 14:21:40|788.98|784.98|789.69|785.69|789.69|785.69|788.88|784.88|29
1619187710000|2021-04-23 14:21:50|789.7|785.7|789.49|785.49|789.71|785.71|789.29|785.29|34
1619187720000|2021-04-23 14:22:00|789.52|785.52|788.68|784.68|789.52|785.52|788.55|784.55|35
1619187730000|2021-04-23 14:22:10|788.65|784.65|788.83|784.83|788.83|784.83|788.36|784.36|36
1619187740000|2021-04-23 14:22:20|788.66|784.66|789.45|785.45|789.88|785.88|788.66|784.66|34
1619187750000|2021-04-23 14:22:30|789.27|785.27|789.04|785.04|789.79|785.79|788.85|784.85|33
1619187760000|2021-04-23 14:22:40|789.05|785.05|788.86|784.86|789.11|785.11|788.84|784.84|25
1619187770000|2021-04-23 14:22:50|788.93|784.93|789.07|785.07|789.07|785.07|788.73|784.73|27
1619187780000|2021-04-23 14:23:00|789.11|785.11|789.68|785.68|789.68|785.68|789|785|27
1619187790000|2021-04-23 14:23:10|789.6|785.6|789.04|785.04|789.62|785.62|788.94|784.94|36
1619187800000|2021-04-23 14:23:20|789.08|785.08|789.3|785.3|789.46|785.46|789.02|785.02|31
1619187810000|2021-04-23 14:23:30|789.32|785.32|789.35|785.35|789.68|785.68|789.29|785.29|31
1619187820000|2021-04-23 14:23:40|789.29|785.29|789.82|785.82|789.93|785.93|789.29|785.29|37
1619187830000|2021-04-23 14:23:50|789.85|785.85|789.91|785.91|790.05|786.05|789.67|785.67|33
1619187840000|2021-04-23 14:24:00|790.01|786.01|789.11|785.11|790.01|786.01|789.09|785.09|31
1619187850000|2021-04-23 14:24:10|789.12|785.12|788.99|784.99|789.33|785.33|788.81|784.81|33
1619187860000|2021-04-23 14:24:20|788.98|784.98|789.01|785.01|789.13|785.13|788.79|784.79|36
1619187870000|2021-04-23 14:24:30|789.04|785.04|788.46|784.46|789.04|785.04|787.96|783.96|27
1619187880000|2021-04-23 14:24:40|788.4|784.4|789.05|785.05|789.09|785.09|788.4|784.4|36
1619187890000|2021-04-23 14:24:50|789.02|785.02|788.18|784.18|789.12|785.12|788.14|784.14|26
1619187900000|2021-04-23 14:25:00|787.99|783.99|788.73|784.73|788.73|784.73|787.99|783.99|32
1619187910000|2021-04-23 14:25:10|788.74|784.74|789.06|785.06|789.38|785.38|788.74|784.74|24
1619187920000|2021-04-23 14:25:20|788.99|784.99|790.23|786.23|790.35|786.35|788.87|784.87|33
1619187930000|2021-04-23 14:25:30|790.25|786.25|789.54|785.54|790.46|786.46|789.54|785.54|29
1619187940000|2021-04-23 14:25:40|789.5|785.5|788.89|784.89|789.71|785.71|788.82|784.82|33
1619187950000|2021-04-23 14:25:50|788.86|784.86|789.28|785.28|789.43|785.43|788.86|784.86|35
1619187960000|2021-04-23 14:26:00|789.3|785.3|789.03|785.03|789.5|785.5|788.95|784.95|36
1619187970000|2021-04-23 14:26:10|789.05|785.05|788.66|784.66|789.14|785.14|788.65|784.65|32
1619187980000|2021-04-23 14:26:20|788.58|784.58|788.37|784.37|788.68|784.68|788.37|784.37|33
1619187990000|2021-04-23 14:26:30|788.41|784.41|788.6|784.6|788.69|784.69|788.41|784.41|30
1619188000000|2021-04-23 14:26:40|788.53|784.53|788.4|784.4|788.61|784.61|788.17|784.17|32
1619188010000|2021-04-23 14:26:50|788.48|784.48|788.59|784.59|788.66|784.66|788.27|784.27|33
1619188020000|2021-04-23 14:27:00|788.71|784.71|788.42|784.42|788.72|784.72|788.32|784.32|34
1619188030000|2021-04-23 14:27:10|788.27|784.27|788.55|784.55|788.55|784.55|788.22|784.22|26
1619188040000|2021-04-23 14:27:20|788.53|784.53|789.39|785.39|789.5|785.5|788.53|784.53|29
1619188050000|2021-04-23 14:27:30|789.38|785.38|789.47|785.47|789.51|785.51|789.35|785.35|14
1619188060000|2021-04-23 14:27:40|789.42|785.42|789.41|785.41|789.51|785.51|789.25|785.25|27
1619188070000|2021-04-23 14:27:50|789.49|785.49|790.27|786.27|790.27|786.27|789.49|785.49|24
1619188080000|2021-04-23 14:28:00|790.78|786.78|790.08|786.08|790.84|786.84|790.02|786.02|31
1619188090000|2021-04-23 14:28:10|790.07|786.07|789.28|785.28|790.07|786.07|789.26|785.26|32
1619188100000|2021-04-23 14:28:20|789.26|785.26|789.9|785.9|789.9|785.9|789.25|785.25|28
1619188110000|2021-04-23 14:28:30|789.89|785.89|789.63|785.63|790.28|786.28|789.61|785.61|32
1619188120000|2021-04-23 14:28:40|789.64|785.64|790.26|786.26|790.26|786.26|789.55|785.55|26
1619188130000|2021-04-23 14:28:50|790.27|786.27|790.05|786.05|790.3|786.3|789.81|785.81|31
1619188140000|2021-04-23 14:29:00|790.03|786.03|789.33|785.33|790.06|786.06|789.29|785.29|27
1619188150000|2021-04-23 14:29:10|789.35|785.35|789.92|785.92|790.02|786.02|789.3|785.3|33
1619188160000|2021-04-23 14:29:20|790|786|789.4|785.4|790.11|786.11|789.34|785.34|31
1619188170000|2021-04-23 14:29:30|789.41|785.41|788.56|784.56|789.41|785.41|788.5|784.5|29
1619188180000|2021-04-23 14:29:40|788.51|784.51|788.43|784.43|788.51|784.51|788.25|784.25|28
1619188190000|2021-04-23 14:29:50|788.36|784.36|789.43|785.43|789.43|785.43|788.36|784.36|33
1619188200000|2021-04-23 14:30:00|789.44|785.44|790.89|786.89|790.89|786.89|789.44|785.44|35
1619188210000|2021-04-23 14:30:10|791.14|787.14|791.12|787.12|791.14|787.14|790.75|786.75|32
1619188220000|2021-04-23 14:30:20|791.2|787.2|792.23|788.23|792.23|788.23|791.16|787.16|22
1619188230000|2021-04-23 14:30:30|792.24|788.24|792.38|788.38|792.69|788.69|792.23|788.23|19
1619188240000|2021-04-23 14:30:40|792.43|788.43|792.49|788.49|792.5|788.5|792.34|788.34|14
1619188250000|2021-04-23 14:30:50|792.5|788.5|792.36|788.36|792.56|788.56|792.36|788.36|19
1619188260000|2021-04-23 14:31:00|792.29|788.29|793.27|789.27|793.27|789.27|792.29|788.29|25
1619188270000|2021-04-23 14:31:10|793.34|789.34|793.45|789.45|793.6|789.6|793.27|789.27|25
1619188280000|2021-04-23 14:31:20|793.47|789.47|794.71|790.71|794.71|790.71|793.45|789.45|29
1619188290000|2021-04-23 14:31:30|794.73|790.73|795.03|791.03|795.18|791.18|794.73|790.73|30
1619188300000|2021-04-23 14:31:40|795.01|791.01|794.34|790.34|795.07|791.07|794.25|790.25|32
1619188310000|2021-04-23 14:31:50|794.36|790.36|795.04|791.04|795.04|791.04|794.27|790.27|32
1619188320000|2021-04-23 14:32:00|795.05|791.05|794.27|790.27|795.11|791.11|794.21|790.21|26
1619188330000|2021-04-23 14:32:10|794.24|790.24|794.85|790.85|794.86|790.86|794.21|790.21|33
1619188340000|2021-04-23 14:32:20|794.77|790.77|794.17|790.17|795.08|791.08|794.17|790.17|37
1619188350000|2021-04-23 14:32:30|794.25|790.25|794.08|790.08|794.36|790.36|793.94|789.94|31
1619188360000|2021-04-23 14:32:40|794.07|790.07|794.56|790.56|794.68|790.68|793.99|789.99|26
1619188370000|2021-04-23 14:32:50|794.55|790.55|794.51|790.51|794.68|790.68|794.51|790.51|21
1619188380000|2021-04-23 14:33:00|794.5|790.5|794.33|790.33|794.5|790.5|794.13|790.13|34
1619188390000|2021-04-23 14:33:10|794.3|790.3|794.04|790.04|794.3|790.3|793.97|789.97|30
1619188400000|2021-04-23 14:33:20|794.03|790.03|793.95|789.95|794.12|790.12|793.82|789.82|22
1619188410000|2021-04-23 14:33:30|793.94|789.94|794.74|790.74|794.74|790.74|793.85|789.85|33
1619188420000|2021-04-23 14:33:40|794.72|790.72|794.76|790.76|794.97|790.97|794.72|790.72|25
1619188430000|2021-04-23 14:33:50|794.68|790.68|795.39|791.39|795.39|791.39|794.68|790.68|31
1619188440000|2021-04-23 14:34:00|795.36|791.36|796.7|792.7|796.7|792.7|795.11|791.11|36
1619188450000|2021-04-23 14:34:10|796.73|792.73|796.92|792.92|797.11|793.11|796.67|792.67|35
1619188460000|2021-04-23 14:34:20|796.88|792.88|797.11|793.11|797.11|793.11|796.79|792.79|34
1619188470000|2021-04-23 14:34:30|797.05|793.05|797.31|793.31|797.83|793.83|797.05|793.05|29
1619188480000|2021-04-23 14:34:40|797.14|793.14|799.52|795.52|799.52|795.52|796.78|792.78|32
1619188490000|2021-04-23 14:34:50|799.57|795.57|801.2|797.2|801.56|797.56|799.57|795.57|36
1619188500000|2021-04-23 14:35:00|801.46|797.46|802.12|798.12|802.74|798.74|800.98|796.98|39
1619188510000|2021-04-23 14:35:10|802.17|798.17|802.42|798.42|803.27|799.27|802.17|798.17|35
1619188520000|2021-04-23 14:35:20|802.51|798.51|804.05|800.05|804.07|800.07|802.51|798.51|32
1619188530000|2021-04-23 14:35:30|803.99|799.99|803.75|799.75|803.99|799.99|803.22|799.22|38
1619188540000|2021-04-23 14:35:40|803.8|799.8|802.63|798.63|803.89|799.89|802.63|798.63|31
1619188550000|2021-04-23 14:35:50|802.91|798.91|802.33|798.33|803.15|799.15|802.29|798.29|37
1619188560000|2021-04-23 14:36:00|802.32|798.32|802.84|798.84|802.94|798.94|802.32|798.32|31
1619188570000|2021-04-23 14:36:10|802.64|798.64|802.39|798.39|802.64|798.64|802.16|798.16|34
1619188580000|2021-04-23 14:36:20|802.41|798.41|802.15|798.15|802.81|798.81|802.05|798.05|38
1619188590000|2021-04-23 14:36:30|802.2|798.2|801.53|797.53|802.26|798.26|801.53|797.53|36
1619188600000|2021-04-23 14:36:40|801.49|797.49|800.99|796.99|801.49|797.49|800.73|796.73|36
1619188610000|2021-04-23 14:36:50|801.15|797.15|802.51|798.51|802.61|798.61|800.76|796.76|36
1619188620000|2021-04-23 14:37:00|802.52|798.52|802.39|798.39|802.52|798.52|802.21|798.21|28
1619188630000|2021-04-23 14:37:10|802.3|798.3|801.25|797.25|802.33|798.33|801.25|797.25|27
1619188640000|2021-04-23 14:37:20|801.23|797.23|802.27|798.27|802.27|798.27|801.23|797.23|30
1619188650000|2021-04-23 14:37:30|802.28|798.28|804.06|800.06|804.34|800.34|802.17|798.17|35
1619188660000|2021-04-23 14:37:40|804.22|800.22|804.55|800.55|804.55|800.55|803.28|799.28|36
1619188670000|2021-04-23 14:37:50|804.73|800.73|805.15|801.15|805.15|801.15|804.36|800.36|35
1619188680000|2021-04-23 14:38:00|805.13|801.13|803.73|799.73|805.7|801.7|803.73|799.73|36
1619188690000|2021-04-23 14:38:10|803.81|799.81|803.29|799.29|803.97|799.97|803.25|799.25|37
1619188700000|2021-04-23 14:38:20|803.85|799.85|804.03|800.03|804.51|800.51|803.3|799.3|39
1619188710000|2021-04-23 14:38:30|804.16|800.16|802.99|798.99|804.16|800.16|802.3|798.3|37
1619188720000|2021-04-23 14:38:40|802.67|798.67|801.36|797.36|802.99|798.99|801.25|797.25|36
1619188730000|2021-04-23 14:38:50|801.37|797.37|801.52|797.52|801.55|797.55|800.73|796.73|36
1619188740000|2021-04-23 14:39:00|801.6|797.6|801.44|797.44|801.83|797.83|800.73|796.73|33
1619188750000|2021-04-23 14:39:10|801.43|797.43|801.29|797.29|801.54|797.54|800.76|796.76|36
1619188760000|2021-04-23 14:39:20|801.33|797.33|802.21|798.21|802.21|798.21|800.77|796.77|31
1619188770000|2021-04-23 14:39:30|802.15|798.15|802.62|798.62|802.62|798.62|801.26|797.26|25
1619188780000|2021-04-23 14:39:40|802.63|798.63|802.52|798.52|802.84|798.84|802.09|798.09|33
1619188790000|2021-04-23 14:39:50|802.47|798.47|801.9|797.9|802.49|798.49|801.78|797.78|32
1619188800000|2021-04-23 14:40:00|802.02|798.02|800.28|796.28|802.02|798.02|800.28|796.28|37
1619188810000|2021-04-23 14:40:10|800.07|796.07|799.28|795.28|800.07|796.07|799.19|795.19|36
1619188820000|2021-04-23 14:40:20|799.3|795.3|799.28|795.28|799.59|795.59|799.07|795.07|36
1619188830000|2021-04-23 14:40:30|799.24|795.24|799.35|795.35|799.36|795.36|799.14|795.14|31
1619188840000|2021-04-23 14:40:40|799.39|795.39|799.39|795.39|799.77|795.77|799.35|795.35|34
1619188850000|2021-04-23 14:40:50|799.38|795.38|799.05|795.05|799.68|795.68|799.05|795.05|26
1619188860000|2021-04-23 14:41:00|799.02|795.02|797.95|793.95|799.02|795.02|797.75|793.75|37
1619188870000|2021-04-23 14:41:10|797.98|793.98|797.77|793.77|797.98|793.98|797.26|793.26|38
1619188880000|2021-04-23 14:41:20|797.71|793.71|798.56|794.56|798.6|794.6|797.71|793.71|33
1619188890000|2021-04-23 14:41:30|798.55|794.55|799.64|795.64|799.64|795.64|798.55|794.55|28
1619188900000|2021-04-23 14:41:40|799.67|795.67|800.21|796.21|800.27|796.27|799.53|795.53|26
1619188910000|2021-04-23 14:41:50|800.31|796.31|800.28|796.28|800.57|796.57|800.14|796.14|31
1619188920000|2021-04-23 14:42:00|800.27|796.27|799.51|795.51|800.42|796.42|799.47|795.47|31
1619188930000|2021-04-23 14:42:10|799.55|795.55|799.04|795.04|799.55|795.55|798.9|794.9|33
1619188940000|2021-04-23 14:42:20|798.95|794.95|797.87|793.87|799.08|795.08|797.87|793.87|27
1619188950000|2021-04-23 14:42:30|797.92|793.92|798.38|794.38|798.41|794.41|797.84|793.84|27
1619188960000|2021-04-23 14:42:40|798.39|794.39|798.63|794.63|799.17|795.17|798.39|794.39|35
1619188970000|2021-04-23 14:42:50|798.66|794.66|798.48|794.48|799.09|795.09|798.48|794.48|35
1619188980000|2021-04-23 14:43:00|798.56|794.56|799.4|795.4|799.87|795.87|798.41|794.41|37
1619188990000|2021-04-23 14:43:10|799.7|795.7|800.31|796.31|800.88|796.88|799.66|795.66|36
1619189000000|2021-04-23 14:43:20|800.32|796.32|800.32|796.32|800.88|796.88|799.8|795.8|33
1619189010000|2021-04-23 14:43:30|800.3|796.3|799.75|795.75|800.42|796.42|799.67|795.67|31
1619189020000|2021-04-23 14:43:40|799.73|795.73|800.01|796.01|800.12|796.12|799.69|795.69|32
1619189030000|2021-04-23 14:43:50|799.99|795.99|800.09|796.09|800.19|796.19|799.77|795.77|30
1619189040000|2021-04-23 14:44:00|800.07|796.07|800.31|796.31|800.36|796.36|800.07|796.07|24
1619189050000|2021-04-23 14:44:10|800.34|796.34|800.25|796.25|800.45|796.45|800.04|796.04|33
1619189060000|2021-04-23 14:44:20|800.28|796.28|799.94|795.94|800.32|796.32|799.87|795.87|28
1619189070000|2021-04-23 14:44:30|799.92|795.92|799.1|795.1|799.92|795.92|798.57|794.57|34
1619189080000|2021-04-23 14:44:40|799.19|795.19|799.62|795.62|799.65|795.65|798.94|794.94|25
1619189090000|2021-04-23 14:44:50|799.61|795.61|799.02|795.02|799.61|795.61|799.02|795.02|19
1619189100000|2021-04-23 14:45:00|798.91|794.91|798.64|794.64|798.97|794.97|798.58|794.58|34
1619189110000|2021-04-23 14:45:10|798.57|794.57|798.61|794.61|798.61|794.61|798.43|794.43|25
1619189120000|2021-04-23 14:45:20|798.58|794.58|798.49|794.49|798.99|794.99|798.49|794.49|37
1619189130000|2021-04-23 14:45:30|798.51|794.51|798.09|794.09|798.51|794.51|797.45|793.45|23
1619189140000|2021-04-23 14:45:40|798.05|794.05|797.64|793.64|798.12|794.12|796.23|792.23|35
1619189150000|2021-04-23 14:45:50|797.09|793.09|796.12|792.12|797.64|793.64|796.07|792.07|36
1619189160000|2021-04-23 14:46:00|796.07|792.07|795.19|791.19|797.07|793.07|795.19|791.19|30
1619189170000|2021-04-23 14:46:10|795.24|791.24|796.59|792.59|796.59|792.59|795.19|791.19|34
1619189180000|2021-04-23 14:46:20|796.81|792.81|797.73|793.73|797.93|793.93|796.3|792.3|32
1619189190000|2021-04-23 14:46:30|797.82|793.82|798.7|794.7|799.1|795.1|797.82|793.82|30
1619189200000|2021-04-23 14:46:40|798.67|794.67|798.65|794.65|798.94|794.94|798.26|794.26|33
1619189210000|2021-04-23 14:46:50|798.64|794.64|797.72|793.72|798.76|794.76|797.61|793.61|26
1619189220000|2021-04-23 14:47:00|797.71|793.71|797.56|793.56|798.22|794.22|797.16|793.16|35
1619189230000|2021-04-23 14:47:10|797.11|793.11|796.29|792.29|797.43|793.43|796.18|792.18|37
1619189240000|2021-04-23 14:47:20|796.32|792.32|796.63|792.63|797.46|793.46|796.32|792.32|38
1619189250000|2021-04-23 14:47:30|796.64|792.64|797.01|793.01|797.21|793.21|796.61|792.61|30
1619189260000|2021-04-23 14:47:40|796.88|792.88|796.49|792.49|796.88|792.88|796.32|792.32|34
1619189270000|2021-04-23 14:47:50|796.31|792.31|797.03|793.03|797.03|793.03|796.11|792.11|32
1619189280000|2021-04-23 14:48:00|797.44|793.44|797.26|793.26|797.87|793.87|797.23|793.23|36
1619189290000|2021-04-23 14:48:10|797.21|793.21|796.43|792.43|797.49|793.49|796.39|792.39|36
1619189300000|2021-04-23 14:48:20|796.39|792.39|796.3|792.3|796.98|792.98|796.26|792.26|39
1619189310000|2021-04-23 14:48:30|796.41|792.41|796.32|792.32|796.79|792.79|795|791|37
1619189320000|2021-04-23 14:48:40|796.41|792.41|795.05|791.05|796.44|792.44|794.73|790.73|33
1619189330000|2021-04-23 14:48:50|795.03|791.03|794.98|790.98|795.24|791.24|794.98|790.98|34
1619189340000|2021-04-23 14:49:00|794.97|790.97|795.66|791.66|795.66|791.66|794.96|790.96|33
1619189350000|2021-04-23 14:49:10|795.86|791.86|796.86|792.86|796.96|792.96|795.73|791.73|31
1619189360000|2021-04-23 14:49:20|796.89|792.89|797.25|793.25|798.29|794.29|796.69|792.69|32
1619189370000|2021-04-23 14:49:30|797.23|793.23|796.4|792.4|797.58|793.58|796.35|792.35|34
1619189380000|2021-04-23 14:49:40|796.29|792.29|795.04|791.04|796.3|792.3|794.95|790.95|33
1619189390000|2021-04-23 14:49:50|794.99|790.99|794.78|790.78|795.02|791.02|794.32|790.32|35
1619189400000|2021-04-23 14:50:00|794.71|790.71|794.79|790.79|795.59|791.59|794.64|790.64|36
1619189410000|2021-04-23 14:50:10|794.88|790.88|793.86|789.86|794.88|790.88|793.86|789.86|31
1619189420000|2021-04-23 14:50:20|793.85|789.85|793.66|789.66|793.87|789.87|793.31|789.31|31
1619189430000|2021-04-23 14:50:30|793.65|789.65|794.62|790.62|794.81|790.81|793.65|789.65|36
1619189440000|2021-04-23 14:50:40|794.52|790.52|794.21|790.21|795.14|791.14|794.07|790.07|35
1619189450000|2021-04-23 14:50:50|794.15|790.15|793.33|789.33|794.15|790.15|793.33|789.33|36
1619189460000|2021-04-23 14:51:00|793.25|789.25|793.3|789.3|793.33|789.33|793.02|789.02|27
1619189470000|2021-04-23 14:51:10|793.35|789.35|793.94|789.94|793.94|789.94|793.35|789.35|27
1619189480000|2021-04-23 14:51:20|793.92|789.92|793.47|789.47|793.92|789.92|793.34|789.34|25
1619189490000|2021-04-23 14:51:30|793.51|789.51|793.58|789.58|793.82|789.82|793.45|789.45|28
1619189500000|2021-04-23 14:51:40|793.54|789.54|793.87|789.87|794.13|790.13|793.54|789.54|29
1619189510000|2021-04-23 14:51:50|793.9|789.9|793.59|789.59|793.92|789.92|793.5|789.5|25
1619189520000|2021-04-23 14:52:00|793.6|789.6|794.33|790.33|794.33|790.33|793.48|789.48|35
1619189530000|2021-04-23 14:52:10|795.53|791.53|794.63|790.63|796.13|792.13|794.25|790.25|29
1619189540000|2021-04-23 14:52:20|794.29|790.29|794.68|790.68|796.07|792.07|794.29|790.29|28
1619189550000|2021-04-23 14:52:30|794.66|790.66|795.67|791.67|795.67|791.67|794.66|790.66|32
1619189560000|2021-04-23 14:52:40|795.73|791.73|795.97|791.97|796.18|792.18|795.64|791.64|26
1619189570000|2021-04-23 14:52:50|795.93|791.93|794.72|790.72|795.93|791.93|794.71|790.71|32
1619189580000|2021-04-23 14:53:00|794.62|790.62|795.56|791.56|795.56|791.56|794.62|790.62|34
1619189590000|2021-04-23 14:53:10|795.51|791.51|795.38|791.38|796.36|792.36|795.38|791.38|35
1619189600000|2021-04-23 14:53:20|795.37|791.37|795.87|791.87|796.16|792.16|795.36|791.36|35
1619189610000|2021-04-23 14:53:30|795.83|791.83|796.29|792.29|796.64|792.64|795.83|791.83|31
1619189620000|2021-04-23 14:53:40|796.04|792.04|795.87|791.87|796.44|792.44|795.87|791.87|38
1619189630000|2021-04-23 14:53:50|795.91|791.91|795.76|791.76|795.98|791.98|795.59|791.59|34
1619189640000|2021-04-23 14:54:00|795.75|791.75|796.01|792.01|796.02|792.02|795.63|791.63|32
1619189650000|2021-04-23 14:54:10|796.02|792.02|796.23|792.23|796.32|792.32|795.9|791.9|26
1619189660000|2021-04-23 14:54:20|796.72|792.72|797.41|793.41|798.11|794.11|796.04|792.04|33
1619189670000|2021-04-23 14:54:30|797.05|793.05|796.68|792.68|797.61|793.61|796.05|792.05|30
1619189680000|2021-04-23 14:54:40|796.69|792.69|796.22|792.22|796.78|792.78|796.07|792.07|31
1619189690000|2021-04-23 14:54:50|796.06|792.06|796.47|792.47|796.55|792.55|795.77|791.77|32
1619189700000|2021-04-23 14:55:00|796.66|792.66|797.83|793.83|798.37|794.37|796.64|792.64|33
1619189710000|2021-04-23 14:55:10|797.82|793.82|797.58|793.58|797.82|793.82|797.35|793.35|34
1619189720000|2021-04-23 14:55:20|797.54|793.54|798.9|794.9|799.23|795.23|797.54|793.54|33
1619189730000|2021-04-23 14:55:30|798.98|794.98|799.43|795.43|799.64|795.64|798.98|794.98|26
1619189740000|2021-04-23 14:55:40|799.42|795.42|799.43|795.43|799.58|795.58|799.23|795.23|27
1619189750000|2021-04-23 14:55:50|799.42|795.42|798.64|794.64|799.79|795.79|798.55|794.55|32
1619189760000|2021-04-23 14:56:00|798.65|794.65|798.22|794.22|798.79|794.79|797.82|793.82|34
1619189770000|2021-04-23 14:56:10|798.17|794.17|798.92|794.92|798.92|794.92|797.91|793.91|36
1619189780000|2021-04-23 14:56:20|798.94|794.94|799.07|795.07|799.33|795.33|798.48|794.48|36
1619189790000|2021-04-23 14:56:30|799.03|795.03|798.26|794.26|799.07|795.07|798.04|794.04|31
1619189800000|2021-04-23 14:56:40|798.24|794.24|798.29|794.29|798.4|794.4|797.84|793.84|29
1619189810000|2021-04-23 14:56:50|798.17|794.17|798.39|794.39|798.89|794.89|798.17|794.17|30
1619189820000|2021-04-23 14:57:00|798.32|794.32|797.56|793.56|798.32|794.32|797.06|793.06|36
1619189830000|2021-04-23 14:57:10|797.57|793.57|796|792|797.9|793.9|795.98|791.98|37
1619189840000|2021-04-23 14:57:20|795.98|791.98|795.76|791.76|797.31|793.31|795.65|791.65|39
1619189850000|2021-04-23 14:57:30|795.75|791.75|796.39|792.39|796.4|792.4|795.72|791.72|32
1619189860000|2021-04-23 14:57:40|796.59|792.59|796.61|792.61|797.01|793.01|796.53|792.53|25
1619189870000|2021-04-23 14:57:50|796.58|792.58|796.4|792.4|796.59|792.59|796.36|792.36|26
1619189880000|2021-04-23 14:58:00|796.43|792.43|797.13|793.13|797.3|793.3|796.4|792.4|32
1619189890000|2021-04-23 14:58:10|797.19|793.19|797.05|793.05|797.36|793.36|797.05|793.05|28
1619189900000|2021-04-23 14:58:20|797.02|793.02|796.16|792.16|797.03|793.03|796.16|792.16|27
1619189910000|2021-04-23 14:58:30|796.29|792.29|796.62|792.62|796.66|792.66|796.2|792.2|24
1619189920000|2021-04-23 14:58:40|796.61|792.61|796.78|792.78|796.88|792.88|796.61|792.61|24
1619189930000|2021-04-23 14:58:50|796.79|792.79|797.15|793.15|797.48|793.48|796.79|792.79|30
1619189940000|2021-04-23 14:59:00|797.14|793.14|796.46|792.46|797.14|793.14|796.09|792.09|29
1619189950000|2021-04-23 14:59:10|796.41|792.41|796.17|792.17|796.46|792.46|796.14|792.14|22
1619189960000|2021-04-23 14:59:20|796.15|792.15|796.46|792.46|796.46|792.46|795.88|791.88|35
1619189970000|2021-04-23 14:59:30|796.51|792.51|797.25|793.25|797.26|793.26|796.51|792.51|35
1619189980000|2021-04-23 14:59:40|797.24|793.24|797.08|793.08|797.25|793.25|797.04|793.04|23
1619189990000|2021-04-23 14:59:50|797.11|793.11|797.55|793.55|797.78|793.78|797.11|793.11|25
1619190000000|2021-04-23 15:00:00|797.76|793.76|798.75|794.75|798.84|794.84|797.59|793.59|33
1619190010000|2021-04-23 15:00:10|798.77|794.77|799.44|795.44|799.49|795.49|798.73|794.73|33
1619190020000|2021-04-23 15:00:20|799.58|795.58|799.95|795.95|799.95|795.95|799.33|795.33|30
1619190030000|2021-04-23 15:00:30|799.81|795.81|799.52|795.52|799.88|795.88|799.41|795.41|37
1619190040000|2021-04-23 15:00:40|799.43|795.43|799.44|795.44|799.7|795.7|799.27|795.27|36
1619190050000|2021-04-23 15:00:50|799.48|795.48|799.82|795.82|800.92|796.92|799.39|795.39|38
1619190060000|2021-04-23 15:01:00|800.06|796.06|798.93|794.93|800.06|796.06|798.93|794.93|33
1619190070000|2021-04-23 15:01:10|799.03|795.03|798.49|794.49|799.29|795.29|798.49|794.49|36
1619190080000|2021-04-23 15:01:20|798.44|794.44|798.3|794.3|798.58|794.58|797.93|793.93|37
1619190090000|2021-04-23 15:01:30|798.27|794.27|797.42|793.42|798.45|794.45|797.42|793.42|33
1619190100000|2021-04-23 15:01:40|797.62|793.62|796.02|792.02|798.15|794.15|796.02|792.02|31
1619190110000|2021-04-23 15:01:50|795.95|791.95|796.07|792.07|796.15|792.15|795.88|791.88|21
1619190120000|2021-04-23 15:02:00|796.09|792.09|797.62|793.62|797.62|793.62|795.99|791.99|26
1619190130000|2021-04-23 15:02:10|797.61|793.61|797.05|793.05|797.61|793.61|797.02|793.02|29
1619190140000|2021-04-23 15:02:20|797.04|793.04|795.51|791.51|797.04|793.04|795.51|791.51|34
1619190150000|2021-04-23 15:02:30|795.47|791.47|795.48|791.48|795.95|791.95|795.22|791.22|35
1619190160000|2021-04-23 15:02:40|795.39|791.39|794.91|790.91|795.76|791.76|794.43|790.43|34
1619190170000|2021-04-23 15:02:50|794.9|790.9|793.79|789.79|795.92|791.92|793.79|789.79|37
1619190180000|2021-04-23 15:03:00|793.94|789.94|793.99|789.99|795.38|791.38|793.84|789.84|38
1619190190000|2021-04-23 15:03:10|794.08|790.08|793.83|789.83|794.18|790.18|793.6|789.6|37
1619190200000|2021-04-23 15:03:20|793.82|789.82|794.04|790.04|794.12|790.12|793.65|789.65|30
1619190210000|2021-04-23 15:03:30|794.06|790.06|793.55|789.55|794.2|790.2|793.55|789.55|29
1619190220000|2021-04-23 15:03:40|793.54|789.54|792.55|788.55|793.57|789.57|792.5|788.5|35
1619190230000|2021-04-23 15:03:50|792.74|788.74|791.66|787.66|792.76|788.76|791.65|787.65|33
1619190240000|2021-04-23 15:04:00|791.65|787.65|790.59|786.59|791.65|787.65|790.59|786.59|34
1619190250000|2021-04-23 15:04:10|790.58|786.58|790.96|786.96|791.59|787.59|790.46|786.46|30
1619190260000|2021-04-23 15:04:20|790.89|786.89|791.09|787.09|791.14|787.14|790.34|786.34|38
1619190270000|2021-04-23 15:04:30|791.13|787.13|790.89|786.89|791.35|787.35|790.85|786.85|33
1619190280000|2021-04-23 15:04:40|790.84|786.84|789.53|785.53|790.84|786.84|789.53|785.53|36
1619190290000|2021-04-23 15:04:50|789.58|785.58|789.59|785.59|789.86|785.86|789.56|785.56|29
1619190300000|2021-04-23 15:05:00|789.62|785.62|789.99|785.99|790.06|786.06|789.62|785.62|32
1619190310000|2021-04-23 15:05:10|789.98|785.98|789.34|785.34|790.09|786.09|789.34|785.34|35
1619190320000|2021-04-23 15:05:20|789.35|785.35|789.15|785.15|789.52|785.52|789.07|785.07|27
1619190330000|2021-04-23 15:05:30|789.16|785.16|789.29|785.29|789.31|785.31|789.03|785.03|31
1619190340000|2021-04-23 15:05:40|789.31|785.31|789.38|785.38|789.49|785.49|789.26|785.26|30
1619190350000|2021-04-23 15:05:50|789.4|785.4|789.42|785.42|789.5|785.5|789.4|785.4|22
1619190360000|2021-04-23 15:06:00|789.38|785.38|788.51|784.51|789.4|785.4|788.44|784.44|33
1619190370000|2021-04-23 15:06:10|788.39|784.39|787.89|783.89|788.54|784.54|787.69|783.69|33
1619190380000|2021-04-23 15:06:20|787.82|783.82|787.71|783.71|788.08|784.08|787.71|783.71|36
1619190390000|2021-04-23 15:06:30|787.7|783.7|786.67|782.67|787.7|783.7|786.57|782.57|38
1619190400000|2021-04-23 15:06:40|786.74|782.74|785.88|781.88|786.74|782.74|785.78|781.78|35
1619190410000|2021-04-23 15:06:50|785.91|781.91|786.54|782.54|786.55|782.55|785.87|781.87|32
1619190420000|2021-04-23 15:07:00|786.5|782.5|786.98|782.98|787.28|783.28|786.5|782.5|35
1619190430000|2021-04-23 15:07:10|786.99|782.99|786.33|782.33|787.67|783.67|786.32|782.32|30
1619190440000|2021-04-23 15:07:20|786.29|782.29|787.03|783.03|787.03|783.03|785.95|781.95|34
1619190450000|2021-04-23 15:07:30|787.01|783.01|785.68|781.68|787.01|783.01|785.52|781.52|37
1619190460000|2021-04-23 15:07:40|785.69|781.69|785.61|781.61|785.79|781.79|785.31|781.31|36
1619190470000|2021-04-23 15:07:50|785.6|781.6|784.83|780.83|785.64|781.64|784.63|780.63|38
1619190480000|2021-04-23 15:08:00|784.79|780.79|785.7|781.7|786.08|782.08|784.79|780.79|32
1619190490000|2021-04-23 15:08:10|785.64|781.64|784.97|780.97|785.73|781.73|784.97|780.97|34
1619190500000|2021-04-23 15:08:20|784.83|780.83|784.61|780.61|784.83|780.83|784.31|780.31|26
1619190510000|2021-04-23 15:08:30|784.64|780.64|784.36|780.36|785.32|781.32|784.36|780.36|25
1619190520000|2021-04-23 15:08:40|784.13|780.13|783.96|779.96|784.4|780.4|783.93|779.93|34
1619190530000|2021-04-23 15:08:50|783.97|779.97|784.66|780.66|784.92|780.92|783.97|779.97|29
1619190540000|2021-04-23 15:09:00|784.64|780.64|785.27|781.27|785.36|781.36|784.56|780.56|23
1619190550000|2021-04-23 15:09:10|785.24|781.24|784.78|780.78|785.28|781.28|784.78|780.78|20
1619190560000|2021-04-23 15:09:20|784.75|780.75|783.61|779.61|784.75|780.75|783.61|779.61|33
1619190570000|2021-04-23 15:09:30|783.63|779.63|783.92|779.92|784.04|780.04|783.62|779.62|33
1619190580000|2021-04-23 15:09:40|783.93|779.93|783.49|779.49|784.05|780.05|783.45|779.45|31
1619190590000|2021-04-23 15:09:50|783.52|779.52|782.83|778.83|783.52|779.52|782.83|778.83|32
1619190600000|2021-04-23 15:10:00|782.81|778.81|782.78|778.78|782.89|778.89|782.43|778.43|27
1619190610000|2021-04-23 15:10:10|782.77|778.77|784.11|780.11|784.75|780.75|782.77|778.77|36
1619190620000|2021-04-23 15:10:20|784.02|780.02|783.77|779.77|784.3|780.3|783.77|779.77|34
1619190630000|2021-04-23 15:10:30|783.67|779.67|783.61|779.61|783.9|779.9|783.37|779.37|32
1619190640000|2021-04-23 15:10:40|783.62|779.62|784.33|780.33|784.33|780.33|783.62|779.62|32
1619190650000|2021-04-23 15:10:50|784.43|780.43|785|781|785.36|781.36|784.32|780.32|30
1619190660000|2021-04-23 15:11:00|785.12|781.12|785.56|781.56|785.66|781.66|785.12|781.12|19
1619190670000|2021-04-23 15:11:10|785.55|781.55|785.56|781.56|785.72|781.72|785.54|781.54|14
1619190680000|2021-04-23 15:11:20|786.1|782.1|786.46|782.46|786.63|782.63|786.1|782.1|30
1619190690000|2021-04-23 15:11:30|786.47|782.47|785.86|781.86|787.14|783.14|785.86|781.86|29
1619190700000|2021-04-23 15:11:40|785.73|781.73|785.92|781.92|786.09|782.09|785.44|781.44|35
1619190710000|2021-04-23 15:11:50|785.9|781.9|785.53|781.53|786.13|782.13|785.16|781.16|39
1619190720000|2021-04-23 15:12:00|785.39|781.39|784.32|780.32|785.64|781.64|784.27|780.27|35
1619190730000|2021-04-23 15:12:10|784.2|780.2|786.44|782.44|786.48|782.48|784.2|780.2|35
1619190740000|2021-04-23 15:12:20|786.47|782.47|786.78|782.78|786.88|782.88|786.33|782.33|24
1619190750000|2021-04-23 15:12:30|786.79|782.79|786.31|782.31|786.8|782.8|786.12|782.12|28
1619190760000|2021-04-23 15:12:40|786.17|782.17|786.58|782.58|786.7|782.7|786.15|782.15|38
1619190770000|2021-04-23 15:12:50|786.59|782.59|786.57|782.57|786.68|782.68|786.56|782.56|24
1619190780000|2021-04-23 15:13:00|786.58|782.58|786.59|782.59|787.06|783.06|786.43|782.43|29
1619190790000|2021-04-23 15:13:10|786.49|782.49|786.47|782.47|786.7|782.7|786.24|782.24|34
1619190800000|2021-04-23 15:13:20|786.75|782.75|786.83|782.83|787.04|783.04|786.44|782.44|25
1619190810000|2021-04-23 15:13:30|786.84|782.84|787.2|783.2|787.2|783.2|786.78|782.78|10
1619190820000|2021-04-23 15:13:40|787.19|783.19|786.92|782.92|787.19|783.19|786.65|782.65|30
1619190830000|2021-04-23 15:13:50|786.91|782.91|786.38|782.38|787.22|783.22|786.38|782.38|33
1619190840000|2021-04-23 15:14:00|786.32|782.32|785.44|781.44|786.43|782.43|785.35|781.35|29
1619190850000|2021-04-23 15:14:10|785.43|781.43|785.22|781.22|785.6|781.6|784.76|780.76|32
1619190860000|2021-04-23 15:14:20|785.21|781.21|785.4|781.4|785.42|781.42|784.87|780.87|25
1619190870000|2021-04-23 15:14:30|785.41|781.41|785.25|781.25|785.45|781.45|785.22|781.22|25
1619190880000|2021-04-23 15:14:40|785.35|781.35|785.72|781.72|786.71|782.71|785.26|781.26|31
1619190890000|2021-04-23 15:14:50|785.96|781.96|787.14|783.14|787.27|783.27|785.53|781.53|28
1619190900000|2021-04-23 15:15:00|786.87|782.87|787.68|783.68|788.14|784.14|786.87|782.87|31
1619190910000|2021-04-23 15:15:10|787.66|783.66|788|784|788.8|784.8|787.66|783.66|23
1619190920000|2021-04-23 15:15:20|787.98|783.98|788.29|784.29|788.89|784.89|787.98|783.98|21
1619190930000|2021-04-23 15:15:30|788.3|784.3|789.85|785.85|789.86|785.86|787.72|783.72|28
1619190940000|2021-04-23 15:15:40|789.82|785.82|790.29|786.29|790.29|786.29|789.82|785.82|26
1619190950000|2021-04-23 15:15:50|790.34|786.34|790.7|786.7|790.7|786.7|790.34|786.34|30
1619190960000|2021-04-23 15:16:00|790.58|786.58|791|787|791.06|787.06|790.54|786.54|32
1619190970000|2021-04-23 15:16:10|790.98|786.98|791.39|787.39|791.41|787.41|790.98|786.98|28
1619190980000|2021-04-23 15:16:20|791.36|787.36|791.04|787.04|791.63|787.63|790.93|786.93|31
1619190990000|2021-04-23 15:16:30|791.01|787.01|790.23|786.23|791.01|787.01|790.23|786.23|28
1619191000000|2021-04-23 15:16:40|790.44|786.44|789.91|785.91|790.57|786.57|789.91|785.91|38
1619191010000|2021-04-23 15:16:50|789.84|785.84|789.18|785.18|789.86|785.86|788.64|784.64|37
1619191020000|2021-04-23 15:17:00|789.16|785.16|788.55|784.55|789.65|785.65|788.28|784.28|36
1619191030000|2021-04-23 15:17:10|788.53|784.53|787.98|783.98|788.99|784.99|787.95|783.95|35
1619191040000|2021-04-23 15:17:20|787.94|783.94|787.67|783.67|788.13|784.13|787.52|783.52|36
1619191050000|2021-04-23 15:17:30|787.63|783.63|786.87|782.87|787.93|783.93|786.45|782.45|39
1619191060000|2021-04-23 15:17:40|786.81|782.81|785.74|781.74|786.81|782.81|785.74|781.74|29
1619191070000|2021-04-23 15:17:50|785.73|781.73|785.89|781.89|786.22|782.22|785.52|781.52|32
1619191080000|2021-04-23 15:18:00|786.04|782.04|787.16|783.16|787.2|783.2|786.04|782.04|35
1619191090000|2021-04-23 15:18:10|787.17|783.17|786.71|782.71|787.21|783.21|786.1|782.1|37
1619191100000|2021-04-23 15:18:20|786.54|782.54|786.11|782.11|786.79|782.79|785.82|781.82|34
1619191110000|2021-04-23 15:18:30|786.07|782.07|786.1|782.1|786.3|782.3|785.67|781.67|33
1619191120000|2021-04-23 15:18:40|785.74|781.74|785.06|781.06|785.86|781.86|784.99|780.99|39
1619191130000|2021-04-23 15:18:50|785.22|781.22|785.46|781.46|785.75|781.75|785.08|781.08|33
1619191140000|2021-04-23 15:19:00|785.47|781.47|786.18|782.18|786.26|782.26|785.17|781.17|32
1619191150000|2021-04-23 15:19:10|786.15|782.15|785.32|781.32|786.15|782.15|785.14|781.14|38
1619191160000|2021-04-23 15:19:20|785.19|781.19|784.63|780.63|785.32|781.32|784.54|780.54|37
1619191170000|2021-04-23 15:19:30|784.66|780.66|785.08|781.08|785.23|781.23|784.09|780.09|35
1619191180000|2021-04-23 15:19:40|785.04|781.04|784.93|780.93|785.16|781.16|784.56|780.56|37
1619191190000|2021-04-23 15:19:50|785.1|781.1|784.84|780.84|785.29|781.29|784.72|780.72|36
1619191200000|2021-04-23 15:20:00|784.77|780.77|784.72|780.72|785|781|784.48|780.48|39
1619191210000|2021-04-23 15:20:10|784.69|780.69|784.46|780.46|784.74|780.74|783.89|779.89|32
1619191220000|2021-04-23 15:20:20|784.47|780.47|783.47|779.47|784.47|780.47|783.37|779.37|30
1619191230000|2021-04-23 15:20:30|783.49|779.49|783.29|779.29|783.49|779.49|783.29|779.29|15
1619191240000|2021-04-23 15:20:40|783.3|779.3|782.39|778.39|783.4|779.4|782.39|778.39|30
1619191250000|2021-04-23 15:20:50|782.46|778.46|782.12|778.12|782.62|778.62|782.06|778.06|26
1619191260000|2021-04-23 15:21:00|781.8|777.8|783.67|779.67|783.93|779.93|781.74|777.74|35
1619191270000|2021-04-23 15:21:10|783.87|779.87|783.76|779.76|784.15|780.15|783.69|779.69|32
1619191280000|2021-04-23 15:21:20|783.77|779.77|783.09|779.09|783.79|779.79|783.09|779.09|34
1619191290000|2021-04-23 15:21:30|783.06|779.06|782.65|778.65|783.06|779.06|782.46|778.46|26
1619191300000|2021-04-23 15:21:40|782.67|778.67|782.8|778.8|782.82|778.82|782.05|778.05|33
1619191310000|2021-04-23 15:21:50|782.76|778.76|783.11|779.11|783.23|779.23|782.55|778.55|33
1619191320000|2021-04-23 15:22:00|783.23|779.23|782.85|778.85|783.75|779.75|782.78|778.78|34
1619191330000|2021-04-23 15:22:10|782.8|778.8|783.19|779.19|783.26|779.26|782.64|778.64|35
1619191340000|2021-04-23 15:22:20|783.21|779.21|783.25|779.25|783.75|779.75|782.85|778.85|37
1619191350000|2021-04-23 15:22:30|783.23|779.23|782.67|778.67|783.32|779.32|782.65|778.65|32
1619191360000|2021-04-23 15:22:40|782.62|778.62|783.87|779.87|783.87|779.87|782.56|778.56|37
1619191370000|2021-04-23 15:22:50|784.07|780.07|784.01|780.01|784.63|780.63|783.67|779.67|32
1619191380000|2021-04-23 15:23:00|784.02|780.02|783.09|779.09|784.04|780.04|783.09|779.09|31
1619191390000|2021-04-23 15:23:10|783.02|779.02|783.26|779.26|783.26|779.26|782.75|778.75|38
1619191400000|2021-04-23 15:23:20|783.36|779.36|783.3|779.3|783.36|779.36|783.03|779.03|32
1619191410000|2021-04-23 15:23:30|783.39|779.39|783.51|779.51|783.84|779.84|783.39|779.39|36
1619191420000|2021-04-23 15:23:40|783.44|779.44|783.48|779.48|783.58|779.58|783.44|779.44|21
1619191430000|2021-04-23 15:23:50|783.49|779.49|783.62|779.62|783.62|779.62|783.15|779.15|25
1619191440000|2021-04-23 15:24:00|783.64|779.64|783.95|779.95|784.06|780.06|783.64|779.64|26
1619191450000|2021-04-23 15:24:10|783.99|779.99|784.22|780.22|784.46|780.46|783.95|779.95|32
1619191460000|2021-04-23 15:24:20|784.23|780.23|783.61|779.61|784.24|780.24|783.61|779.61|25
1619191470000|2021-04-23 15:24:30|783.54|779.54|783.66|779.66|783.85|779.85|783.45|779.45|34
1619191480000|2021-04-23 15:24:40|783.62|779.62|783.16|779.16|783.74|779.74|783.03|779.03|34
1619191490000|2021-04-23 15:24:50|783.17|779.17|782.47|778.47|783.21|779.21|782.47|778.47|36
1619191500000|2021-04-23 15:25:00|782|778|783.19|779.19|783.38|779.38|782|778|34
1619191510000|2021-04-23 15:25:10|783.21|779.21|782.61|778.61|783.27|779.27|782.51|778.51|35
1619191520000|2021-04-23 15:25:20|782.45|778.45|782.41|778.41|782.56|778.56|782.22|778.22|31
1619191530000|2021-04-23 15:25:30|782.36|778.36|782.72|778.72|782.72|778.72|782.07|778.07|31
1619191540000|2021-04-23 15:25:40|782.85|778.85|782.93|778.93|783|779|782.76|778.76|30
1619191550000|2021-04-23 15:25:50|782.92|778.92|783.17|779.17|783.17|779.17|782.82|778.82|32
1619191560000|2021-04-23 15:26:00|783.13|779.13|783.15|779.15|783.15|779.15|782.95|778.95|25
1619191570000|2021-04-23 15:26:10|783.16|779.16|783.52|779.52|783.52|779.52|783.13|779.13|18
1619191580000|2021-04-23 15:26:20|783.54|779.54|783.69|779.69|783.76|779.76|783.5|779.5|32
1619191590000|2021-04-23 15:26:30|783.79|779.79|784.85|780.85|784.85|780.85|783.51|779.51|28
1619191600000|2021-04-23 15:26:40|783.96|779.96|784.09|780.09|784.17|780.17|783.63|779.63|35
1619191610000|2021-04-23 15:26:50|784.07|780.07|784.88|780.88|784.88|780.88|784|780|27
1619191620000|2021-04-23 15:27:00|784.91|780.91|785.2|781.2|785.21|781.21|784.58|780.58|25
1619191630000|2021-04-23 15:27:10|785.39|781.39|785.21|781.21|785.98|781.98|785.21|781.21|34
1619191640000|2021-04-23 15:27:20|785.31|781.31|784.74|780.74|785.46|781.46|784.5|780.5|33
1619191650000|2021-04-23 15:27:30|784.69|780.69|785.05|781.05|785.09|781.09|784.58|780.58|30
1619191660000|2021-04-23 15:27:40|785.06|781.06|784.73|780.73|785.12|781.12|784.67|780.67|29
1619191670000|2021-04-23 15:27:50|784.61|780.61|784.19|780.19|784.61|780.61|783.94|779.94|33
1619191680000|2021-04-23 15:28:00|784.2|780.2|784.24|780.24|784.57|780.57|784.1|780.1|33
1619191690000|2021-04-23 15:28:10|784.11|780.11|783.86|779.86|784.42|780.42|783.81|779.81|32
1619191700000|2021-04-23 15:28:20|783.85|779.85|783.34|779.34|784.07|780.07|783.31|779.31|22
1619191710000|2021-04-23 15:28:30|783.35|779.35|783.01|779.01|783.56|779.56|782.88|778.88|35
1619191720000|2021-04-23 15:28:40|783.02|779.02|783.74|779.74|784.39|780.39|782.96|778.96|36
1619191730000|2021-04-23 15:28:50|783.94|779.94|783.98|779.98|783.98|779.98|783.41|779.41|33
1619191740000|2021-04-23 15:29:00|784.04|780.04|783.36|779.36|784.2|780.2|783.29|779.29|33
1619191750000|2021-04-23 15:29:10|783.28|779.28|782.9|778.9|783.51|779.51|782.9|778.9|27
1619191760000|2021-04-23 15:29:20|782.92|778.92|783.2|779.2|783.2|779.2|782.81|778.81|27
1619191770000|2021-04-23 15:29:30|783.22|779.22|783.31|779.31|783.72|779.72|783.22|779.22|32
1619191780000|2021-04-23 15:29:40|783.21|779.21|783|779|783.33|779.33|782.9|778.9|35
1619191790000|2021-04-23 15:29:50|782.98|778.98|783.69|779.69|783.69|779.69|782.94|778.94|30
1619191800000|2021-04-23 15:30:00|783.52|779.52|785.53|781.53|785.53|781.53|783.5|779.5|35
1619191810000|2021-04-23 15:30:10|785.51|781.51|785.65|781.65|786.01|782.01|784.77|780.77|32
1619191820000|2021-04-23 15:30:20|785.47|781.47|786.74|782.74|787.19|783.19|785.47|781.47|30
1619191830000|2021-04-23 15:30:30|786.68|782.68|786.97|782.97|787.16|783.16|786.68|782.68|30
1619191840000|2021-04-23 15:30:40|786.89|782.89|787.07|783.07|787.7|783.7|786.81|782.81|30
1619191850000|2021-04-23 15:30:50|787.08|783.08|788|784|788.26|784.26|787.01|783.01|26
1619191860000|2021-04-23 15:31:00|788.02|784.02|788.03|784.03|788.3|784.3|787.88|783.88|31
1619191870000|2021-04-23 15:31:10|787.75|783.75|787.93|783.93|787.93|783.93|787.65|783.65|39
1619191880000|2021-04-23 15:31:20|787.92|783.92|787.53|783.53|788.24|784.24|787.52|783.52|31
1619191890000|2021-04-23 15:31:30|787.52|783.52|788.06|784.06|788.49|784.49|787.37|783.37|34
1619191900000|2021-04-23 15:31:40|788.11|784.11|787.89|783.89|788.22|784.22|787.74|783.74|34
1619191910000|2021-04-23 15:31:50|787.9|783.9|788.84|784.84|788.85|784.85|787.89|783.89|28
1619191920000|2021-04-23 15:32:00|788.74|784.74|788.61|784.61|789.04|785.04|788.61|784.61|34
1619191930000|2021-04-23 15:32:10|788.47|784.47|789.65|785.65|789.7|785.7|788.42|784.42|35
1619191940000|2021-04-23 15:32:20|789.63|785.63|788.86|784.86|789.66|785.66|788.82|784.82|31
1619191950000|2021-04-23 15:32:30|788.84|784.84|789.25|785.25|789.25|785.25|788.75|784.75|34
1619191960000|2021-04-23 15:32:40|789.26|785.26|789.66|785.66|789.66|785.66|789.12|785.12|23
1619191970000|2021-04-23 15:32:50|789.63|785.63|789.47|785.47|789.75|785.75|789.04|785.04|21
1619191980000|2021-04-23 15:33:00|789.56|785.56|790.98|786.98|791.04|787.04|789.29|785.29|34
1619191990000|2021-04-23 15:33:10|790.96|786.96|791.28|787.28|791.45|787.45|790.94|786.94|29
1619192000000|2021-04-23 15:33:20|791.26|787.26|791.17|787.17|791.3|787.3|790.63|786.63|37
1619192010000|2021-04-23 15:33:30|791.18|787.18|791.34|787.34|791.36|787.36|791.15|787.15|28
1619192020000|2021-04-23 15:33:40|791.36|787.36|790.68|786.68|791.36|787.36|790.38|786.38|35
1619192030000|2021-04-23 15:33:50|790.66|786.66|791|787|791.23|787.23|790.49|786.49|31
1619192040000|2021-04-23 15:34:00|790.96|786.96|790.54|786.54|791.1|787.1|790.53|786.53|27
1619192050000|2021-04-23 15:34:10|790.59|786.59|791.08|787.08|791.22|787.22|790.44|786.44|37
1619192060000|2021-04-23 15:34:20|791.09|787.09|791.3|787.3|791.34|787.34|791.05|787.05|27
1619192070000|2021-04-23 15:34:30|791.32|787.32|790.7|786.7|791.32|787.32|790.63|786.63|32
1619192080000|2021-04-23 15:34:40|790.68|786.68|790.65|786.65|790.77|786.77|790.36|786.36|34
1619192090000|2021-04-23 15:34:50|790.58|786.58|790.7|786.7|790.82|786.82|790.55|786.55|26
1619192100000|2021-04-23 15:35:00|790.69|786.69|790.64|786.64|790.74|786.74|790.57|786.57|32
1619192110000|2021-04-23 15:35:10|790.77|786.77|790.79|786.79|790.94|786.94|790.61|786.61|28
1619192120000|2021-04-23 15:35:20|790.8|786.8|791.79|787.79|791.8|787.8|790.8|786.8|32
1619192130000|2021-04-23 15:35:30|791.8|787.8|792.16|788.16|792.54|788.54|791.61|787.61|24
1619192140000|2021-04-23 15:35:40|792.19|788.19|792.99|788.99|793.1|789.1|792.19|788.19|33
1619192150000|2021-04-23 15:35:50|793|789|792.23|788.23|793.04|789.04|791.82|787.82|34
1619192160000|2021-04-23 15:36:00|792.28|788.28|792.02|788.02|792.3|788.3|791.9|787.9|38
1619192170000|2021-04-23 15:36:10|792.01|788.01|792.78|788.78|792.9|788.9|792.01|788.01|36
1619192180000|2021-04-23 15:36:20|792.62|788.62|792.53|788.53|792.67|788.67|792.09|788.09|34
1619192190000|2021-04-23 15:36:30|792.52|788.52|793.32|789.32|793.4|789.4|792.16|788.16|29
1619192200000|2021-04-23 15:36:40|793.26|789.26|793.1|789.1|793.65|789.65|793.1|789.1|19
1619192210000|2021-04-23 15:36:50|793.07|789.07|792.73|788.73|793.4|789.4|792.73|788.73|26
1619192220000|2021-04-23 15:37:00|792.93|788.93|792.38|788.38|792.93|788.93|792.26|788.26|36
1619192230000|2021-04-23 15:37:10|792.3|788.3|792.24|788.24|792.3|788.3|791.64|787.64|37
1619192240000|2021-04-23 15:37:20|792.25|788.25|793|789|793|789|792.09|788.09|31
1619192250000|2021-04-23 15:37:30|793.01|789.01|793.78|789.78|793.84|789.84|793.01|789.01|33
1619192260000|2021-04-23 15:37:40|793.77|789.77|792.39|788.39|793.77|789.77|792.3|788.3|36
1619192270000|2021-04-23 15:37:50|792.33|788.33|793.06|789.06|793.21|789.21|792.2|788.2|34
1619192280000|2021-04-23 15:38:00|793.12|789.12|793.1|789.1|793.87|789.87|793.1|789.1|33
1619192290000|2021-04-23 15:38:10|793.25|789.25|793.01|789.01|793.36|789.36|793|789|34
1619192300000|2021-04-23 15:38:20|792.98|788.98|792.4|788.4|793.02|789.02|792.4|788.4|35
1619192310000|2021-04-23 15:38:30|792.38|788.38|792.32|788.32|792.66|788.66|792.23|788.23|30
1619192320000|2021-04-23 15:38:40|792.29|788.29|792.85|788.85|792.85|788.85|792.27|788.27|33
1619192330000|2021-04-23 15:38:50|792.71|788.71|792.46|788.46|792.71|788.71|792.42|788.42|28
1619192340000|2021-04-23 15:39:00|792.47|788.47|792.5|788.5|792.5|788.5|792.19|788.19|29
1619192350000|2021-04-23 15:39:10|792.46|788.46|792.76|788.76|792.76|788.76|792.29|788.29|34
1619192360000|2021-04-23 15:39:20|792.69|788.69|792.56|788.56|792.84|788.84|792.52|788.52|31
1619192370000|2021-04-23 15:39:30|792.54|788.54|792.74|788.74|792.78|788.78|792.48|788.48|31
1619192380000|2021-04-23 15:39:40|792.6|788.6|792.9|788.9|792.9|788.9|792.39|788.39|30
1619192390000|2021-04-23 15:39:50|792.93|788.93|792.94|788.94|793.47|789.47|792.78|788.78|29
1619192400000|2021-04-23 15:40:00|792.83|788.83|793.53|789.53|793.54|789.54|792.68|788.68|34
1619192410000|2021-04-23 15:40:10|793.49|789.49|793.11|789.11|793.49|789.49|792.43|788.43|34
1619192420000|2021-04-23 15:40:20|793.05|789.05|793.08|789.08|793.21|789.21|792.97|788.97|36
1619192430000|2021-04-23 15:40:30|793.12|789.12|793.01|789.01|793.19|789.19|792.51|788.51|34
1619192440000|2021-04-23 15:40:40|793|789|792.06|788.06|793|789|792.03|788.03|32
1619192450000|2021-04-23 15:40:50|792|788|790.69|786.69|792.09|788.09|790.69|786.69|33
1619192460000|2021-04-23 15:41:00|790.74|786.74|791.37|787.37|791.47|787.47|790.57|786.57|33
1619192470000|2021-04-23 15:41:10|791.39|787.39|791.21|787.21|791.61|787.61|791.13|787.13|35
1619192480000|2021-04-23 15:41:20|791.25|787.25|791.07|787.07|791.38|787.38|791.05|787.05|33
1619192490000|2021-04-23 15:41:30|791.05|787.05|791.64|787.64|791.92|787.92|790.98|786.98|34
1619192500000|2021-04-23 15:41:40|791.85|787.85|792.54|788.54|792.9|788.9|791.85|787.85|32
1619192510000|2021-04-23 15:41:50|792.56|788.56|792.09|788.09|792.56|788.56|791.88|787.88|31
1619192520000|2021-04-23 15:42:00|792.04|788.04|795.66|791.66|797.13|793.13|792.04|788.04|39
1619192530000|2021-04-23 15:42:10|795.92|791.92|797.68|793.68|797.95|793.95|795.92|791.92|36
1619192540000|2021-04-23 15:42:20|797.79|793.79|798.44|794.44|798.96|794.96|797.79|793.79|38
1619192550000|2021-04-23 15:42:30|798.63|794.63|798.13|794.13|798.71|794.71|798.07|794.07|40
1619192560000|2021-04-23 15:42:40|798.21|794.21|798.77|794.77|799.23|795.23|798.12|794.12|37
1619192570000|2021-04-23 15:42:50|798.97|794.97|796.09|792.09|798.98|794.98|796.09|792.09|37
1619192580000|2021-04-23 15:43:00|796.14|792.14|795.36|791.36|796.2|792.2|795.17|791.17|36
1619192590000|2021-04-23 15:43:10|795.34|791.34|796.89|792.89|797.51|793.51|795.33|791.33|38
1619192600000|2021-04-23 15:43:20|796.03|792.03|796.64|792.64|797.16|793.16|796.03|792.03|38
1619192610000|2021-04-23 15:43:30|796.69|792.69|800.06|796.06|800.09|796.09|796.18|792.18|35
1619192620000|2021-04-23 15:43:40|800.05|796.05|800.62|796.62|800.75|796.75|800|796|33
1619192630000|2021-04-23 15:43:50|800.65|796.65|800.69|796.69|800.93|796.93|800.27|796.27|35
1619192640000|2021-04-23 15:44:00|800.51|796.51|800.81|796.81|801.72|797.72|800.51|796.51|40
1619192650000|2021-04-23 15:44:10|800.78|796.78|801.64|797.64|801.64|797.64|800.75|796.75|34
1619192660000|2021-04-23 15:44:20|801.65|797.65|803.47|799.47|803.59|799.59|801.53|797.53|34
1619192670000|2021-04-23 15:44:30|803.55|799.55|802.59|798.59|803.57|799.57|802.45|798.45|38
1619192680000|2021-04-23 15:44:40|802.7|798.7|802.9|798.9|803.65|799.65|802.61|798.61|35
1619192690000|2021-04-23 15:44:50|802.87|798.87|802.08|798.08|802.88|798.88|801.76|797.76|34
1619192700000|2021-04-23 15:45:00|802.1|798.1|803.73|799.73|803.73|799.73|801.85|797.85|37
1619192710000|2021-04-23 15:45:10|803.58|799.58|803.1|799.1|803.66|799.66|803.1|799.1|35
1619192720000|2021-04-23 15:45:20|803.11|799.11|803.83|799.83|803.83|799.83|803.07|799.07|31
1619192730000|2021-04-23 15:45:30|803.61|799.61|804.57|800.57|804.79|800.79|803.54|799.54|35
1619192740000|2021-04-23 15:45:40|804.36|800.36|805.1|801.1|805.14|801.14|804.36|800.36|38
1619192750000|2021-04-23 15:45:50|805.14|801.14|804.97|800.97|805.36|801.36|804.72|800.72|35
1619192760000|2021-04-23 15:46:00|804.77|800.77|804.29|800.29|804.92|800.92|804.24|800.24|33
1619192770000|2021-04-23 15:46:10|804.2|800.2|803.36|799.36|804.28|800.28|803.32|799.32|34
1619192780000|2021-04-23 15:46:20|803.37|799.37|804.64|800.64|804.64|800.64|803.37|799.37|35
1619192790000|2021-04-23 15:46:30|804.71|800.71|803.57|799.57|805.11|801.11|803.56|799.56|35
1619192800000|2021-04-23 15:46:40|803.45|799.45|804.37|800.37|804.81|800.81|803.45|799.45|32
1619192810000|2021-04-23 15:46:50|804.27|800.27|804.05|800.05|804.65|800.65|803.81|799.81|36
1619192820000|2021-04-23 15:47:00|804.06|800.06|804.45|800.45|804.65|800.65|804.01|800.01|35
1619192830000|2021-04-23 15:47:10|804.54|800.54|804.47|800.47|805.19|801.19|804.23|800.23|36
1619192840000|2021-04-23 15:47:20|804.53|800.53|803.96|799.96|804.68|800.68|803.85|799.85|35
1619192850000|2021-04-23 15:47:30|803.94|799.94|804.53|800.53|804.53|800.53|803.8|799.8|33
1619192860000|2021-04-23 15:47:40|804.51|800.51|805.06|801.06|805.15|801.15|803.95|799.95|37
1619192870000|2021-04-23 15:47:50|805.15|801.15|804.64|800.64|805.39|801.39|804.56|800.56|38
1619192880000|2021-04-23 15:48:00|804.59|800.59|803.16|799.16|804.7|800.7|803.16|799.16|33
1619192890000|2021-04-23 15:48:10|803.22|799.22|803.12|799.12|803.88|799.88|803.05|799.05|35
1619192900000|2021-04-23 15:48:20|803.15|799.15|803.3|799.3|803.38|799.38|803.09|799.09|29
1619192910000|2021-04-23 15:48:30|803.31|799.31|803.15|799.15|803.73|799.73|803.15|799.15|31
1619192920000|2021-04-23 15:48:40|803.18|799.18|803.29|799.29|803.56|799.56|803.18|799.18|35
1619192930000|2021-04-23 15:48:50|803.28|799.28|803.68|799.68|803.76|799.76|803.09|799.09|33
1619192940000|2021-04-23 15:49:00|803.64|799.64|803.06|799.06|803.64|799.64|802.98|798.98|35
1619192950000|2021-04-23 15:49:10|803.02|799.02|802.16|798.16|803.03|799.03|802.06|798.06|32
1619192960000|2021-04-23 15:49:20|802.12|798.12|802.52|798.52|802.52|798.52|801.7|797.7|32
1619192970000|2021-04-23 15:49:30|802.53|798.53|802.18|798.18|802.53|798.53|802.01|798.01|34
1619192980000|2021-04-23 15:49:40|802.15|798.15|802.96|798.96|803.35|799.35|802.06|798.06|37
1619192990000|2021-04-23 15:49:50|802.95|798.95|802.69|798.69|803.18|799.18|802.43|798.43|31
1619193000000|2021-04-23 15:50:00|802.99|798.99|802.71|798.71|803.1|799.1|802.59|798.59|39
1619193010000|2021-04-23 15:50:10|802.79|798.79|802.24|798.24|802.81|798.81|802.22|798.22|34
1619193020000|2021-04-23 15:50:20|802.04|798.04|802.29|798.29|802.4|798.4|801.83|797.83|31
1619193030000|2021-04-23 15:50:30|802.44|798.44|802.35|798.35|802.44|798.44|801.67|797.67|34
1619193040000|2021-04-23 15:50:40|802.3|798.3|802.1|798.1|802.43|798.43|801.95|797.95|29
1619193050000|2021-04-23 15:50:50|802.16|798.16|802.34|798.34|802.77|798.77|802|798|29
1619193060000|2021-04-23 15:51:00|802.2|798.2|803.42|799.42|803.42|799.42|802.2|798.2|31
1619193070000|2021-04-23 15:51:10|803.37|799.37|803.46|799.46|803.54|799.54|802.77|798.77|30
1619193080000|2021-04-23 15:51:20|803.41|799.41|803.4|799.4|803.65|799.65|803.33|799.33|31
1619193090000|2021-04-23 15:51:30|803.44|799.44|803.61|799.61|803.74|799.74|803.07|799.07|31
1619193100000|2021-04-23 15:51:40|803.6|799.6|803.85|799.85|803.92|799.92|803.52|799.52|25
1619193110000|2021-04-23 15:51:50|803.84|799.84|803.1|799.1|803.84|799.84|802.84|798.84|30
1619193120000|2021-04-23 15:52:00|802.89|798.89|802.13|798.13|802.89|798.89|802.13|798.13|31
1619193130000|2021-04-23 15:52:10|802.16|798.16|801.41|797.41|802.16|798.16|801.27|797.27|37
1619193140000|2021-04-23 15:52:20|801.35|797.35|801.13|797.13|801.36|797.36|800.86|796.86|37
1619193150000|2021-04-23 15:52:30|801.18|797.18|800.59|796.59|801.24|797.24|800.53|796.53|35
1619193160000|2021-04-23 15:52:40|800.51|796.51|799.82|795.82|800.58|796.58|799.55|795.55|35
1619193170000|2021-04-23 15:52:50|799.48|795.48|798.65|794.65|799.64|795.64|798.65|794.65|31
1619193180000|2021-04-23 15:53:00|798.61|794.61|799.39|795.39|799.39|795.39|798.61|794.61|34
1619193190000|2021-04-23 15:53:10|799.8|795.8|799.91|795.91|799.92|795.92|799.47|795.47|35
1619193200000|2021-04-23 15:53:20|799.92|795.92|800.07|796.07|800.17|796.17|799.68|795.68|34
1619193210000|2021-04-23 15:53:30|799.94|795.94|800.33|796.33|800.35|796.35|799.82|795.82|34
1619193220000|2021-04-23 15:53:40|800.65|796.65|801.26|797.26|801.37|797.37|800.47|796.47|35
1619193230000|2021-04-23 15:53:50|801.22|797.22|801.53|797.53|801.53|797.53|801.13|797.13|29
1619193240000|2021-04-23 15:54:00|801.4|797.4|801.21|797.21|801.77|797.77|801.17|797.17|29
1619193250000|2021-04-23 15:54:10|801.18|797.18|800.42|796.42|801.18|797.18|800.31|796.31|39
1619193260000|2021-04-23 15:54:20|800.41|796.41|800.76|796.76|801.12|797.12|800.4|796.4|31
1619193270000|2021-04-23 15:54:30|800.62|796.62|801.41|797.41|801.49|797.49|800.3|796.3|33
1619193280000|2021-04-23 15:54:40|801.4|797.4|801.41|797.41|801.55|797.55|801.35|797.35|27
1619193290000|2021-04-23 15:54:50|801.72|797.72|802.1|798.1|802.36|798.36|801.43|797.43|31
1619193300000|2021-04-23 15:55:00|802.05|798.05|801.92|797.92|802.31|798.31|801.73|797.73|35
1619193310000|2021-04-23 15:55:10|801.9|797.9|801|797|801.91|797.91|800.98|796.98|35
1619193320000|2021-04-23 15:55:20|800.99|796.99|800.5|796.5|801.02|797.02|800.48|796.48|29
1619193330000|2021-04-23 15:55:30|800.61|796.61|800.91|796.91|800.91|796.91|800.6|796.6|36
1619193340000|2021-04-23 15:55:40|800.89|796.89|801.35|797.35|801.46|797.46|800.82|796.82|32
1619193350000|2021-04-23 15:55:50|801.33|797.33|801.53|797.53|801.55|797.55|801.16|797.16|32
1619193360000|2021-04-23 15:56:00|801.54|797.54|801.89|797.89|802.29|798.29|801.32|797.32|31
1619193370000|2021-04-23 15:56:10|801.91|797.91|801.59|797.59|802.02|798.02|801.27|797.27|33
1619193380000|2021-04-23 15:56:20|801.34|797.34|801.48|797.48|801.94|797.94|801.21|797.21|38
1619193390000|2021-04-23 15:56:30|801.34|797.34|801.21|797.21|801.59|797.59|801.13|797.13|30
1619193400000|2021-04-23 15:56:40|801|797|801.33|797.33|801.33|797.33|800.72|796.72|31
1619193410000|2021-04-23 15:56:50|801.32|797.32|801.01|797.01|801.32|797.32|800.88|796.88|32
1619193420000|2021-04-23 15:57:00|801.03|797.03|801.55|797.55|801.55|797.55|801.03|797.03|24
1619193430000|2021-04-23 15:57:10|801.59|797.59|801.85|797.85|801.94|797.94|801.57|797.57|21
1619193440000|2021-04-23 15:57:20|801.89|797.89|801.95|797.95|801.97|797.97|801.87|797.87|13
1619193450000|2021-04-23 15:57:30|801.94|797.94|803.18|799.18|803.18|799.18|801.91|797.91|26
1619193460000|2021-04-23 15:57:40|803.19|799.19|804.75|800.75|804.75|800.75|803.19|799.19|33
1619193470000|2021-04-23 15:57:50|804.7|800.7|805.05|801.05|805.24|801.24|804.7|800.7|35
1619193480000|2021-04-23 15:58:00|805.06|801.06|805.2|801.2|805.21|801.21|804.64|800.64|31
1619193490000|2021-04-23 15:58:10|805.21|801.21|806.49|802.49|806.62|802.62|805.21|801.21|34
1619193500000|2021-04-23 15:58:20|806.43|802.43|806.47|802.47|806.52|802.52|806.04|802.04|36
1619193510000|2021-04-23 15:58:30|806.42|802.42|806.26|802.26|806.47|802.47|805.96|801.96|34
1619193520000|2021-04-23 15:58:40|806.25|802.25|806.6|802.6|806.78|802.78|806.2|802.2|27
1619193530000|2021-04-23 15:58:50|806.48|802.48|806.47|802.47|807.09|803.09|806.36|802.36|36
1619193540000|2021-04-23 15:59:00|806.49|802.49|806.21|802.21|806.49|802.49|806.01|802.01|24
1619193550000|2021-04-23 15:59:10|806.18|802.18|806.14|802.14|806.31|802.31|806|802|30
1619193560000|2021-04-23 15:59:20|806.15|802.15|806.51|802.51|807.05|803.05|806.15|802.15|26
1619193570000|2021-04-23 15:59:30|806.63|802.63|805.56|801.56|806.67|802.67|805.56|801.56|35
1619193580000|2021-04-23 15:59:40|805.48|801.48|804.75|800.75|805.63|801.63|804.63|800.63|39
1619193590000|2021-04-23 15:59:50|804.86|800.86|804.4|800.4|805.07|801.07|803.61|799.61|35
1619193600000|2021-04-23 16:00:00|804.36|800.36|805.87|801.87|805.89|801.89|803.52|799.52|34
1619193610000|2021-04-23 16:00:10|805.8|801.8|807.67|803.67|807.81|803.81|805.8|801.8|39
1619193620000|2021-04-23 16:00:20|807.68|803.68|806.83|802.83|807.7|803.7|806.55|802.55|30
1619193630000|2021-04-23 16:00:30|806.82|802.82|807.12|803.12|807.31|803.31|806.82|802.82|28
1619193640000|2021-04-23 16:00:40|807.1|803.1|805.85|801.85|807.13|803.13|805.25|801.25|34
1619193650000|2021-04-23 16:00:50|805.97|801.97|804.61|800.61|806.08|802.08|804.21|800.21|36
1619193660000|2021-04-23 16:01:00|804.7|800.7|802.84|798.84|805.41|801.41|802.84|798.84|37
1619193670000|2021-04-23 16:01:10|802.75|798.75|800.57|796.57|803.66|799.66|800.44|796.44|39
1619193680000|2021-04-23 16:01:20|800.58|796.58|800.93|796.93|802.83|798.83|800.4|796.4|37
1619193690000|2021-04-23 16:01:30|800.95|796.95|800.21|796.21|800.97|796.97|800.07|796.07|31
1619193700000|2021-04-23 16:01:40|800.3|796.3|801.39|797.39|801.59|797.59|800.3|796.3|33
1619193710000|2021-04-23 16:01:50|801.49|797.49|801.41|797.41|801.83|797.83|801.23|797.23|33
1619193720000|2021-04-23 16:02:00|801.44|797.44|801.86|797.86|802.26|798.26|801.34|797.34|34
1619193730000|2021-04-23 16:02:10|801.83|797.83|802.06|798.06|802.5|798.5|801.83|797.83|27
1619193740000|2021-04-23 16:02:20|802.09|798.09|803.74|799.74|803.74|799.74|801.86|797.86|25
1619193750000|2021-04-23 16:02:30|803.75|799.75|804.09|800.09|804.13|800.13|803.75|799.75|27
1619193760000|2021-04-23 16:02:40|803.86|799.86|804.65|800.65|805.14|801.14|803.81|799.81|24
1619193770000|2021-04-23 16:02:50|804.67|800.67|807.59|803.59|807.79|803.79|804.67|800.67|36
1619193780000|2021-04-23 16:03:00|807.28|803.28|808.87|804.87|809.01|805.01|807.28|803.28|37
1619193790000|2021-04-23 16:03:10|809.57|805.57|810.02|806.02|810.06|806.06|809.21|805.21|30
1619193800000|2021-04-23 16:03:20|810.13|806.13|809.87|805.87|810.16|806.16|809.29|805.29|27
1619193810000|2021-04-23 16:03:30|809.99|805.99|810.15|806.15|810.71|806.71|809.78|805.78|35
1619193820000|2021-04-23 16:03:40|810.2|806.2|810.31|806.31|810.34|806.34|809.53|805.53|31
1619193830000|2021-04-23 16:03:50|810.29|806.29|810.6|806.6|810.75|806.75|810.28|806.28|30
1619193840000|2021-04-23 16:04:00|810.58|806.58|809.67|805.67|810.79|806.79|809.65|805.65|35
1619193850000|2021-04-23 16:04:10|809.68|805.68|809.48|805.48|809.69|805.69|808.7|804.7|39
1619193860000|2021-04-23 16:04:20|809.45|805.45|809.61|805.61|809.61|805.61|809.08|805.08|38
1619193870000|2021-04-23 16:04:30|809.75|805.75|810.34|806.34|810.43|806.43|809.63|805.63|28
1619193880000|2021-04-23 16:04:40|810.28|806.28|809.89|805.89|810.36|806.36|809.59|805.59|36
1619193890000|2021-04-23 16:04:50|809.92|805.92|809.99|805.99|810.69|806.69|809.91|805.91|32
1619193900000|2021-04-23 16:05:00|810.09|806.09|810.23|806.23|810.35|806.35|809.77|805.77|35
1619193910000|2021-04-23 16:05:10|810.16|806.16|809.5|805.5|810.16|806.16|808.89|804.89|34
1619193920000|2021-04-23 16:05:20|809.47|805.47|809.54|805.54|809.72|805.72|809.44|805.44|35
1619193930000|2021-04-23 16:05:30|809.56|805.56|810.23|806.23|810.24|806.24|809.54|805.54|32
1619193940000|2021-04-23 16:05:40|810.21|806.21|810.75|806.75|810.85|806.85|810.18|806.18|31
1619193950000|2021-04-23 16:05:50|810.74|806.74|810.38|806.38|810.74|806.74|810.21|806.21|30
1619193960000|2021-04-23 16:06:00|810.32|806.32|811.31|807.31|811.31|807.31|810.32|806.32|30
1619193970000|2021-04-23 16:06:10|811.48|807.48|811.29|807.29|811.72|807.72|811.04|807.04|37
1619193980000|2021-04-23 16:06:20|811.32|807.32|811.67|807.67|811.7|807.7|811.28|807.28|30
1619193990000|2021-04-23 16:06:30|811.68|807.68|811.16|807.16|811.92|807.92|811.05|807.05|34
1619194000000|2021-04-23 16:06:40|811.17|807.17|811.47|807.47|811.58|807.58|811.02|807.02|29
1619194010000|2021-04-23 16:06:50|811.45|807.45|810.75|806.75|811.45|807.45|810.57|806.57|36
1619194020000|2021-04-23 16:07:00|810.76|806.76|809.25|805.25|810.76|806.76|809.22|805.22|34
1619194030000|2021-04-23 16:07:10|809.24|805.24|808.02|804.02|809.24|805.24|807.88|803.88|32
1619194040000|2021-04-23 16:07:20|808.01|804.01|806.41|802.41|808.01|804.01|806.33|802.33|35
1619194050000|2021-04-23 16:07:30|806.37|802.37|806.44|802.44|807|803|806.31|802.31|37
1619194060000|2021-04-23 16:07:40|806.48|802.48|806.57|802.57|806.64|802.64|806.2|802.2|35
1619194070000|2021-04-23 16:07:50|806.18|802.18|807.08|803.08|807.08|803.08|805.94|801.94|34
1619194080000|2021-04-23 16:08:00|807.09|803.09|806.92|802.92|807.72|803.72|806.87|802.87|28
1619194090000|2021-04-23 16:08:10|806.91|802.91|807.09|803.09|807.09|803.09|806.61|802.61|30
1619194100000|2021-04-23 16:08:20|807.07|803.07|806.27|802.27|807.4|803.4|806.27|802.27|34
1619194110000|2021-04-23 16:08:30|806.33|802.33|805.92|801.92|806.42|802.42|805.43|801.43|31
1619194120000|2021-04-23 16:08:40|805.9|801.9|805.51|801.51|805.98|801.98|805.39|801.39|33
1619194130000|2021-04-23 16:08:50|805.6|801.6|805.7|801.7|805.94|801.94|805.44|801.44|35
1619194140000|2021-04-23 16:09:00|805.76|801.76|806.17|802.17|806.34|802.34|805.65|801.65|28
1619194150000|2021-04-23 16:09:10|806.15|802.15|806.26|802.26|806.39|802.39|806.06|802.06|26
1619194160000|2021-04-23 16:09:20|806.24|802.24|806.25|802.25|806.38|802.38|806.23|802.23|30
1619194170000|2021-04-23 16:09:30|806.22|802.22|806.73|802.73|806.73|802.73|806.2|802.2|19
1619194180000|2021-04-23 16:09:40|806.74|802.74|807.25|803.25|807.25|803.25|806.73|802.73|20
1619194190000|2021-04-23 16:09:50|807.26|803.26|809.41|805.41|809.41|805.41|807.26|803.26|14
1619194200000|2021-04-23 16:10:00|809.39|805.39|809.4|805.4|809.4|805.4|809.39|805.39|2
1619194210000|2021-04-23 16:10:10|809.37|805.37|808.89|804.89|809.37|805.37|808.81|804.81|32
1619194220000|2021-04-23 16:10:20|808.95|804.95|807.73|803.73|808.95|804.95|807.57|803.57|30
1619194230000|2021-04-23 16:10:30|808.03|804.03|807.63|803.63|808.39|804.39|807.63|803.63|26
1619194240000|2021-04-23 16:10:40|807.43|803.43|806.99|802.99|807.63|803.63|806.94|802.94|9
1619194250000|2021-04-23 16:10:50|806.88|802.88|805.97|801.97|807.09|803.09|805.96|801.96|16
1619194260000|2021-04-23 16:11:00|805.92|801.92|805.09|801.09|805.93|801.93|805.09|801.09|14
1619194270000|2021-04-23 16:11:10|805.08|801.08|803.27|799.27|805.08|801.08|803.27|799.27|20
1619194280000|2021-04-23 16:11:20|803.22|799.22|802.81|798.81|803.22|799.22|802.76|798.76|29
1619194290000|2021-04-23 16:11:30|802.51|798.51|802.97|798.97|803.15|799.15|802.47|798.47|34
1619194300000|2021-04-23 16:11:40|802.95|798.95|802.98|798.98|803.03|799.03|802.9|798.9|22
1619194310000|2021-04-23 16:11:50|803.01|799.01|803.19|799.19|803.2|799.2|802.21|798.21|28
1619194320000|2021-04-23 16:12:00|803.1|799.1|802.72|798.72|803.51|799.51|802.68|798.68|29
1619194330000|2021-04-23 16:12:10|802.66|798.66|802.32|798.32|802.66|798.66|802.32|798.32|22
1619194340000|2021-04-23 16:12:20|802.28|798.28|801.81|797.81|802.56|798.56|801.8|797.8|19
1619194350000|2021-04-23 16:12:30|801.82|797.82|801.73|797.73|801.99|797.99|801.63|797.63|17
1619194360000|2021-04-23 16:12:40|801.66|797.66|800.53|796.53|801.66|797.66|800.52|796.52|24
1619194370000|2021-04-23 16:12:50|800.3|796.3|799.33|795.33|800.3|796.3|799.29|795.29|34
1619194380000|2021-04-23 16:13:00|799.39|795.39|798.03|794.03|799.42|795.42|798.03|794.03|37
1619194390000|2021-04-23 16:13:10|797.93|793.93|798.26|794.26|798.38|794.38|797.92|793.92|33
1619194400000|2021-04-23 16:13:20|798.13|794.13|797.04|793.04|798.25|794.25|796.87|792.87|34
1619194410000|2021-04-23 16:13:30|797.25|793.25|797.74|793.74|798.48|794.48|797.25|793.25|32
1619194420000|2021-04-23 16:13:40|797.73|793.73|797.4|793.4|797.91|793.91|797.2|793.2|33
1619194430000|2021-04-23 16:13:50|797.44|793.44|797.91|793.91|798.11|794.11|797.05|793.05|37
1619194440000|2021-04-23 16:14:00|798.2|794.2|798.61|794.61|798.83|794.83|798.19|794.19|26
1619194450000|2021-04-23 16:14:10|798.82|794.82|798.25|794.25|798.86|794.86|798.22|794.22|30
1619194460000|2021-04-23 16:14:20|798.22|794.22|797.19|793.19|798.23|794.23|797.03|793.03|35
1619194470000|2021-04-23 16:14:30|797.21|793.21|796.87|792.87|797.31|793.31|796.8|792.8|31
1619194480000|2021-04-23 16:14:40|796.7|792.7|796.31|792.31|796.87|792.87|796.04|792.04|34
1619194490000|2021-04-23 16:14:50|796.35|792.35|796.22|792.22|796.8|792.8|796.17|792.17|35
1619194500000|2021-04-23 16:15:00|796.06|792.06|796.52|792.52|796.52|792.52|795.98|791.98|30
1619194510000|2021-04-23 16:15:10|796.59|792.59|796.7|792.7|796.79|792.79|796.48|792.48|31
1619194520000|2021-04-23 16:15:20|796.68|792.68|795.62|791.62|796.68|792.68|795.62|791.62|35
1619194530000|2021-04-23 16:15:30|795.57|791.57|794.79|790.79|795.61|791.61|794.79|790.79|32
1619194540000|2021-04-23 16:15:40|794.76|790.76|793.6|789.6|794.76|790.76|793.6|789.6|30
1619194550000|2021-04-23 16:15:50|793.47|789.47|792.77|788.77|793.5|789.5|792.61|788.61|27
1619194560000|2021-04-23 16:16:00|792.79|788.79|793.92|789.92|794.4|790.4|792.79|788.79|28
1619194570000|2021-04-23 16:16:10|793.95|789.95|792.7|788.7|793.95|789.95|792.7|788.7|28
1619194580000|2021-04-23 16:16:20|792.58|788.58|792.33|788.33|792.58|788.58|792.28|788.28|22
1619194590000|2021-04-23 16:16:30|792.35|788.35|791.5|787.5|792.35|788.35|791.44|787.44|34
1619194600000|2021-04-23 16:16:40|791.64|787.64|792.41|788.41|792.41|788.41|791.27|787.27|31
1619194610000|2021-04-23 16:16:50|792.43|788.43|793.73|789.73|793.81|789.81|792.43|788.43|29
1619194620000|2021-04-23 16:17:00|793.74|789.74|793.82|789.82|793.94|789.94|793.66|789.66|28
1619194630000|2021-04-23 16:17:10|793.79|789.79|794.64|790.64|794.64|790.64|793.79|789.79|25
1619194640000|2021-04-23 16:17:20|794.67|790.67|795.12|791.12|795.12|791.12|794.67|790.67|26
1619194650000|2021-04-23 16:17:30|795.14|791.14|795.61|791.61|795.61|791.61|794.78|790.78|16
1619194660000|2021-04-23 16:17:40|795.63|791.63|795.97|791.97|795.97|791.97|793.91|789.91|19
1619194670000|2021-04-23 16:17:50|798.27|794.27|799.32|795.32|799.32|795.32|798.27|794.27|25
1619194680000|2021-04-23 16:18:00|799.33|795.33|799.98|795.98|799.98|795.98|799.31|795.31|18
1619194690000|2021-04-23 16:18:10|800.12|796.12|800.08|796.08|800.26|796.26|799.96|795.96|20
1619194700000|2021-04-23 16:18:20|800.34|796.34|801.94|797.94|801.97|797.97|800.29|796.29|32
1619194710000|2021-04-23 16:18:30|801.95|797.95|802.26|798.26|802.86|798.86|801.95|797.95|28
1619194720000|2021-04-23 16:18:40|802.3|798.3|802.9|798.9|802.99|798.99|802.3|798.3|23
1619194730000|2021-04-23 16:18:50|803.06|799.06|802.84|798.84|803.86|799.86|802.75|798.75|32
1619194740000|2021-04-23 16:19:00|802.82|798.82|800.3|796.3|802.88|798.88|800.28|796.28|35
1619194750000|2021-04-23 16:19:10|800.28|796.28|798.51|794.51|800.29|796.29|798.51|794.51|36
1619194760000|2021-04-23 16:19:20|798.38|794.38|797.96|793.96|798.5|794.5|797.64|793.64|35
1619194770000|2021-04-23 16:19:30|798.05|794.05|797.55|793.55|798.1|794.1|797.4|793.4|29
1619194780000|2021-04-23 16:19:40|797.83|793.83|799.45|795.45|799.51|795.51|797.69|793.69|31
1619194790000|2021-04-23 16:19:50|799.73|795.73|800.68|796.68|800.71|796.71|799.45|795.45|27
1619194800000|2021-04-23 16:20:00|800.69|796.69|801.47|797.47|801.47|797.47|800.52|796.52|26
1619194810000|2021-04-23 16:20:10|801.51|797.51|803.54|799.54|803.54|799.54|801.51|797.51|29
1619194820000|2021-04-23 16:20:20|803.57|799.57|804.24|800.24|804.56|800.56|803.57|799.57|25
1619194830000|2021-04-23 16:20:30|804.54|800.54|806.15|802.15|806.15|802.15|804.54|800.54|24
1619194840000|2021-04-23 16:20:40|806.16|802.16|807.64|803.64|807.89|803.89|806.13|802.13|30
1619194850000|2021-04-23 16:20:50|807.72|803.72|806.27|802.27|807.72|803.72|806.24|802.24|31
1619194860000|2021-04-23 16:21:00|806.3|802.3|806.26|802.26|806.35|802.35|805.91|801.91|29
1619194870000|2021-04-23 16:21:10|806.21|802.21|804.67|800.67|806.25|802.25|804.67|800.67|29
1619194880000|2021-04-23 16:21:20|804.33|800.33|804.19|800.19|804.39|800.39|803.31|799.31|35
1619194890000|2021-04-23 16:21:30|804.11|800.11|804.44|800.44|805.35|801.35|804.1|800.1|37
1619194900000|2021-04-23 16:21:40|804.28|800.28|804.09|800.09|804.67|800.67|804.06|800.06|32
1619194910000|2021-04-23 16:21:50|804.1|800.1|805.57|801.57|805.58|801.58|804.05|800.05|33
1619194920000|2021-04-23 16:22:00|805.58|801.58|805.59|801.59|805.63|801.63|805.52|801.52|21
1619194930000|2021-04-23 16:22:10|806.34|802.34|805.86|801.86|806.34|802.34|805.8|801.8|23
1619194940000|2021-04-23 16:22:20|805.84|801.84|806.41|802.41|806.53|802.53|805.77|801.77|25
1619194950000|2021-04-23 16:22:30|806.43|802.43|806.97|802.97|807.22|803.22|806.43|802.43|25
1619194960000|2021-04-23 16:22:40|806.89|802.89|808.26|804.26|808.26|804.26|806.56|802.56|36
1619194970000|2021-04-23 16:22:50|808.29|804.29|806.92|802.92|808.29|804.29|806.92|802.92|33
1619194980000|2021-04-23 16:23:00|806.91|802.91|805.64|801.64|806.93|802.93|805.64|801.64|34
1619194990000|2021-04-23 16:23:10|805.65|801.65|808.3|804.3|808.3|804.3|805.65|801.65|34
1619195000000|2021-04-23 16:23:20|808.27|804.27|808.19|804.19|808.55|804.55|807.78|803.78|26
1619195010000|2021-04-23 16:23:30|808.13|804.13|807.87|803.87|808.13|804.13|807.07|803.07|35
1619195020000|2021-04-23 16:23:40|807.37|803.37|809.95|805.95|809.95|805.95|807.37|803.37|35
1619195030000|2021-04-23 16:23:50|809.99|805.99|810.1|806.1|810.44|806.44|809.84|805.84|29
1619195040000|2021-04-23 16:24:00|810.12|806.12|810.24|806.24|810.28|806.28|809.88|805.88|36
1619195050000|2021-04-23 16:24:10|810.45|806.45|811.82|807.82|812.04|808.04|810.14|806.14|32
1619195060000|2021-04-23 16:24:20|811.81|807.81|812.45|808.45|812.5|808.5|811.4|807.4|33
1619195070000|2021-04-23 16:24:30|812.46|808.46|812.57|808.57|812.69|808.69|811.68|807.68|34
1619195080000|2021-04-23 16:24:40|812.52|808.52|811.58|807.58|812.52|808.52|810.39|806.39|37
1619195090000|2021-04-23 16:24:50|811.59|807.59|811.8|807.8|811.89|807.89|810.67|806.67|38
1619195100000|2021-04-23 16:25:00|811.72|807.72|809.57|805.57|811.72|807.72|809.57|805.57|37
1619195110000|2021-04-23 16:25:10|809.15|805.15|808.91|804.91|809.37|805.37|808.15|804.15|38
1619195120000|2021-04-23 16:25:20|809.09|805.09|807.78|803.78|809.09|805.09|807.74|803.74|36
1619195130000|2021-04-23 16:25:30|807.79|803.79|809.49|805.49|809.51|805.51|807.67|803.67|35
1619195140000|2021-04-23 16:25:40|809.5|805.5|810.35|806.35|810.35|806.35|808.97|804.97|31
1619195150000|2021-04-23 16:25:50|810.38|806.38|806.86|802.86|810.38|806.38|806.68|802.68|34
1619195160000|2021-04-23 16:26:00|806.62|802.62|805.22|801.22|806.65|802.65|805.21|801.21|36
1619195170000|2021-04-23 16:26:10|805.2|801.2|805.17|801.17|805.67|801.67|804.86|800.86|33
1619195180000|2021-04-23 16:26:20|805.13|801.13|804.41|800.41|805.33|801.33|804.29|800.29|37
1619195190000|2021-04-23 16:26:30|804.36|800.36|803.56|799.56|804.4|800.4|803.56|799.56|31
1619195200000|2021-04-23 16:26:40|803.41|799.41|803|799|803.49|799.49|802.99|798.99|32
1619195210000|2021-04-23 16:26:50|803.06|799.06|803.01|799.01|803.17|799.17|802.69|798.69|36
1619195220000|2021-04-23 16:27:00|802.99|798.99|803.38|799.38|803.38|799.38|802.59|798.59|31
1619195230000|2021-04-23 16:27:10|803.45|799.45|802.68|798.68|803.67|799.67|802.66|798.66|32
1619195240000|2021-04-23 16:27:20|802.66|798.66|802.04|798.04|802.66|798.66|802|798|27
1619195250000|2021-04-23 16:27:30|801.87|797.87|801.93|797.93|802.27|798.27|801.82|797.82|32
1619195260000|2021-04-23 16:27:40|801.94|797.94|799.9|795.9|802.06|798.06|799.9|795.9|36
1619195270000|2021-04-23 16:27:50|799.82|795.82|801.32|797.32|801.89|797.89|799.82|795.82|36
1619195280000|2021-04-23 16:28:00|801.33|797.33|802.34|798.34|802.4|798.4|801.33|797.33|27
1619195290000|2021-04-23 16:28:10|802.31|798.31|800.85|796.85|802.31|798.31|800.74|796.74|33
1619195300000|2021-04-23 16:28:20|801.08|797.08|800.38|796.38|801.08|797.08|800.23|796.23|25
1619195310000|2021-04-23 16:28:30|800.25|796.25|800.56|796.56|800.57|796.57|799.8|795.8|35
1619195320000|2021-04-23 16:28:40|800.11|796.11|798.44|794.44|800.12|796.12|798.44|794.44|33
1619195330000|2021-04-23 16:28:50|798.36|794.36|797.86|793.86|798.43|794.43|797.73|793.73|37
1619195340000|2021-04-23 16:29:00|797.85|793.85|799.09|795.09|799.13|795.13|797.8|793.8|31
1619195350000|2021-04-23 16:29:10|799.13|795.13|799.04|795.04|799.56|795.56|799.01|795.01|29
1619195360000|2021-04-23 16:29:20|799.05|795.05|798.27|794.27|799.1|795.1|798.27|794.27|22
1619195370000|2021-04-23 16:29:30|798.2|794.2|798.84|794.84|798.89|794.89|798.2|794.2|29
1619195380000|2021-04-23 16:29:40|798.86|794.86|799.12|795.12|799.53|795.53|798.86|794.86|31
1619195390000|2021-04-23 16:29:50|799.11|795.11|799.49|795.49|799.53|795.53|799.11|795.11|23
1619195400000|2021-04-23 16:30:00|799.45|795.45|799.22|795.22|799.82|795.82|799.19|795.19|27
1619195410000|2021-04-23 16:30:10|799.14|795.14|797.26|793.26|799.14|795.14|797.26|793.26|37
1619195420000|2021-04-23 16:30:20|797.28|793.28|797.12|793.12|797.57|793.57|796.75|792.75|36
1619195430000|2021-04-23 16:30:30|797.13|793.13|796.16|792.16|797.18|793.18|796.16|792.16|30
1619195440000|2021-04-23 16:30:40|796.1|792.1|793.34|789.34|796.21|792.21|792.71|788.71|35
1619195450000|2021-04-23 16:30:50|793.3|789.3|792.82|788.82|794|790|792.75|788.75|38
1619195460000|2021-04-23 16:31:00|792.77|788.77|791.83|787.83|792.77|788.77|791.56|787.56|37
1619195470000|2021-04-23 16:31:10|791.75|787.75|792.76|788.76|792.94|788.94|791.73|787.73|34
1619195480000|2021-04-23 16:31:20|792.88|788.88|791.78|787.78|793.24|789.24|791.2|787.2|39
1619195490000|2021-04-23 16:31:30|791.7|787.7|792.48|788.48|793.06|789.06|791.31|787.31|37
1619195500000|2021-04-23 16:31:40|792.57|788.57|793.8|789.8|793.8|789.8|792.57|788.57|34
1619195510000|2021-04-23 16:31:50|793.79|789.79|794.09|790.09|794.14|790.14|793.78|789.78|28
1619195520000|2021-04-23 16:32:00|794.1|790.1|795.6|791.6|795.6|791.6|794.1|790.1|32
1619195530000|2021-04-23 16:32:10|795.51|791.51|795.39|791.39|795.57|791.57|795.07|791.07|30
1619195540000|2021-04-23 16:32:20|795.4|791.4|795.93|791.93|796.21|792.21|795.39|791.39|29
1619195550000|2021-04-23 16:32:30|795.92|791.92|795.56|791.56|796|792|795.51|791.51|20
1619195560000|2021-04-23 16:32:40|795.54|791.54|795.34|791.34|795.65|791.65|795.24|791.24|23
1619195570000|2021-04-23 16:32:50|795.37|791.37|795.17|791.17|795.37|791.37|795.07|791.07|26
1619195580000|2021-04-23 16:33:00|795.15|791.15|796.26|792.26|796.89|792.89|795.11|791.11|36
1619195590000|2021-04-23 16:33:10|796.28|792.28|797.36|793.36|797.58|793.58|796.28|792.28|28
1619195600000|2021-04-23 16:33:20|797.37|793.37|796.24|792.24|797.48|793.48|796.22|792.22|35
1619195610000|2021-04-23 16:33:30|796.25|792.25|798.03|794.03|798.03|794.03|796.25|792.25|34
1619195620000|2021-04-23 16:33:40|798.24|794.24|797.47|793.47|798.25|794.25|797.47|793.47|22
1619195630000|2021-04-23 16:33:50|797.29|793.29|798.55|794.55|798.71|794.71|797.25|793.25|28
1619195640000|2021-04-23 16:34:00|798.56|794.56|798.63|794.63|798.65|794.65|798.56|794.56|16
1619195650000|2021-04-23 16:34:10|798.66|794.66|797.46|793.46|798.66|794.66|797.43|793.43|25
1619195660000|2021-04-23 16:34:20|797.52|793.52|797.95|793.95|798.02|794.02|797.25|793.25|32
1619195670000|2021-04-23 16:34:30|797.9|793.9|797.45|793.45|797.91|793.91|797.38|793.38|34
1619195680000|2021-04-23 16:34:40|797.46|793.46|797.93|793.93|797.94|793.94|797.06|793.06|23
1619195690000|2021-04-23 16:34:50|797.57|793.57|797.65|793.65|798.17|794.17|797.57|793.57|23
1619195700000|2021-04-23 16:35:00|797.72|793.72|797.86|793.86|798.17|794.17|797.5|793.5|33
1619195710000|2021-04-23 16:35:10|797.87|793.87|797.25|793.25|798.09|794.09|797.24|793.24|22
1619195720000|2021-04-23 16:35:20|797.05|793.05|797.74|793.74|797.74|793.74|797.03|793.03|30
1619195730000|2021-04-23 16:35:30|797.87|793.87|799.12|795.12|799.21|795.21|797.82|793.82|29
1619195740000|2021-04-23 16:35:40|799.09|795.09|799.13|795.13|799.13|795.13|798.8|794.8|18
1619195750000|2021-04-23 16:35:50|799.14|795.14|799.37|795.37|799.44|795.44|799.13|795.13|11
1619195760000|2021-04-23 16:36:00|799.38|795.38|799.5|795.5|799.57|795.57|799.38|795.38|13
1619195770000|2021-04-23 16:36:10|799.46|795.46|798.78|794.78|799.56|795.56|798.78|794.78|28
1619195780000|2021-04-23 16:36:20|798.59|794.59|798.27|794.27|798.85|794.85|798.09|794.09|34
1619195790000|2021-04-23 16:36:30|798.26|794.26|798.93|794.93|798.97|794.97|798.08|794.08|32
1619195800000|2021-04-23 16:36:40|798.95|794.95|798.52|794.52|799.02|795.02|798.47|794.47|32
1619195810000|2021-04-23 16:36:50|798.51|794.51|798.73|794.73|798.73|794.73|798.49|794.49|20
1619195820000|2021-04-23 16:37:00|798.75|794.75|797.6|793.6|798.79|794.79|797.59|793.59|29
1619195830000|2021-04-23 16:37:10|797.55|793.55|797.76|793.76|798.25|794.25|797.54|793.54|35
1619195840000|2021-04-23 16:37:20|797.75|793.75|796.88|792.88|798.08|794.08|796.87|792.87|32
1619195850000|2021-04-23 16:37:30|796.65|792.65|797.13|793.13|797.13|793.13|796.4|792.4|28
1619195860000|2021-04-23 16:37:40|797.14|793.14|796.23|792.23|797.14|793.14|796.11|792.11|25
1619195870000|2021-04-23 16:37:50|796.22|792.22|796.07|792.07|796.23|792.23|796.02|792.02|18
1619195880000|2021-04-23 16:38:00|796.05|792.05|795.55|791.55|796.05|792.05|795.48|791.48|25
1619195890000|2021-04-23 16:38:10|795.54|791.54|794.82|790.82|795.62|791.62|794.82|790.82|28
1619195900000|2021-04-23 16:38:20|794.69|790.69|793.56|789.56|794.79|790.79|793.56|789.56|31
1619195910000|2021-04-23 16:38:30|793.48|789.48|792.93|788.93|793.48|789.48|792.93|788.93|30
1619195920000|2021-04-23 16:38:40|792.84|788.84|792.93|788.93|792.94|788.94|792.42|788.42|26
1619195930000|2021-04-23 16:38:50|792.94|788.94|794|790|794|790|792.94|788.94|29
1619195940000|2021-04-23 16:39:00|794.03|790.03|793.22|789.22|794.39|790.39|793.22|789.22|29
1619195950000|2021-04-23 16:39:10|793.23|789.23|795.07|791.07|795.41|791.41|793.02|789.02|38
1619195960000|2021-04-23 16:39:20|795.09|791.09|796.46|792.46|796.58|792.58|795.09|791.09|35
1619195970000|2021-04-23 16:39:30|796.43|792.43|797.72|793.72|797.72|793.72|796.43|792.43|28
1619195980000|2021-04-23 16:39:40|798.18|794.18|799.37|795.37|799.37|795.37|797.92|793.92|35
1619195990000|2021-04-23 16:39:50|799.15|795.15|798.56|794.56|799.78|795.78|798.54|794.54|30
1619196000000|2021-04-23 16:40:00|798.55|794.55|798.22|794.22|798.55|794.55|797.64|793.64|33
1619196010000|2021-04-23 16:40:10|798.59|794.59|799.13|795.13|799.22|795.22|798.49|794.49|30
1619196020000|2021-04-23 16:40:20|799.07|795.07|799.12|795.12|799.35|795.35|799|795|28
1619196030000|2021-04-23 16:40:30|799.09|795.09|798.93|794.93|799.12|795.12|798.91|794.91|25
1619196040000|2021-04-23 16:40:40|798.91|794.91|798.43|794.43|799.04|795.04|798.41|794.41|28
1619196050000|2021-04-23 16:40:50|798.41|794.41|797.16|793.16|798.41|794.41|797.07|793.07|30
1619196060000|2021-04-23 16:41:00|797.13|793.13|797.21|793.21|797.39|793.39|796.91|792.91|32
1619196070000|2021-04-23 16:41:10|797.24|793.24|796.52|792.52|797.39|793.39|796.51|792.51|25
1619196080000|2021-04-23 16:41:20|796.55|792.55|796.02|792.02|796.55|792.55|795.98|791.98|25
1619196090000|2021-04-23 16:41:30|796.03|792.03|795.96|791.96|796.06|792.06|795.92|791.92|15
1619196100000|2021-04-23 16:41:40|795.99|791.99|794.74|790.74|795.99|791.99|794.33|790.33|29
1619196110000|2021-04-23 16:41:50|794.75|790.75|795.49|791.49|795.52|791.52|794.75|790.75|26
1619196120000|2021-04-23 16:42:00|795.47|791.47|795.37|791.37|795.59|791.59|795.23|791.23|17
1619196130000|2021-04-23 16:42:10|795.26|791.26|796.05|792.05|796.06|792.06|795.16|791.16|34
1619196140000|2021-04-23 16:42:20|796.03|792.03|796.78|792.78|796.78|792.78|795.99|791.99|29
1619196150000|2021-04-23 16:42:30|796.84|792.84|797.75|793.75|797.75|793.75|796.81|792.81|25
1619196160000|2021-04-23 16:42:40|797.77|793.77|799.2|795.2|799.2|795.2|797.77|793.77|24
1619196170000|2021-04-23 16:42:50|799.21|795.21|799.07|795.07|799.47|795.47|799.07|795.07|13
1619196180000|2021-04-23 16:43:00|799.2|795.2|798.66|794.66|799.28|795.28|798.65|794.65|30
1619196190000|2021-04-23 16:43:10|798.65|794.65|798.14|794.14|798.65|794.65|797.74|793.74|31
1619196200000|2021-04-23 16:43:20|798.04|794.04|797.3|793.3|798.04|794.04|797.3|793.3|30
1619196210000|2021-04-23 16:43:30|797.36|793.36|797.05|793.05|797.36|793.36|797.03|793.03|23
1619196220000|2021-04-23 16:43:40|796.78|792.78|797.4|793.4|797.46|793.46|796.34|792.34|34
1619196230000|2021-04-23 16:43:50|797.43|793.43|798.2|794.2|798.32|794.32|797.43|793.43|23
1619196240000|2021-04-23 16:44:00|798.22|794.22|798.01|794.01|798.5|794.5|797.97|793.97|30
1619196250000|2021-04-23 16:44:10|798.02|794.02|797.66|793.66|798.02|794.02|797.55|793.55|29
1619196260000|2021-04-23 16:44:20|797.67|793.67|798.44|794.44|798.48|794.48|797.67|793.67|34
1619196270000|2021-04-23 16:44:30|798.45|794.45|798.68|794.68|798.85|794.85|798.45|794.45|20
1619196280000|2021-04-23 16:44:40|798.72|794.72|798.89|794.89|799.05|795.05|798.56|794.56|20
1619196290000|2021-04-23 16:44:50|798.94|794.94|800.87|796.87|800.87|796.87|798.62|794.62|32
1619196300000|2021-04-23 16:45:00|800.88|796.88|801.04|797.04|801.06|797.06|800.88|796.88|15
1619196310000|2021-04-23 16:45:10|800.95|796.95|799.58|795.58|801|797|799.58|795.58|28
1619196320000|2021-04-23 16:45:20|799.55|795.55|799.41|795.41|799.62|795.62|799.34|795.34|34
1619196330000|2021-04-23 16:45:30|799.3|795.3|798.66|794.66|799.3|795.3|798.62|794.62|29
1619196340000|2021-04-23 16:45:40|798.76|794.76|798.26|794.26|798.84|794.84|798.22|794.22|21
1619196350000|2021-04-23 16:45:50|798.28|794.28|797.93|793.93|798.28|794.28|797.93|793.93|29
1619196360000|2021-04-23 16:46:00|797.94|793.94|796.93|792.93|797.94|793.94|796.93|792.93|26
1619196370000|2021-04-23 16:46:10|797.37|793.37|796.98|792.98|797.38|793.38|796.85|792.85|25
1619196380000|2021-04-23 16:46:20|797.33|793.33|796.89|792.89|797.36|793.36|796.71|792.71|17
1619196390000|2021-04-23 16:46:30|796.86|792.86|797.88|793.88|797.89|793.89|796.39|792.39|27
1619196400000|2021-04-23 16:46:40|798.08|794.08|796.79|792.79|798.08|794.08|796.61|792.61|26
1619196410000|2021-04-23 16:46:50|796.8|792.8|796.79|792.79|796.8|792.8|795.98|791.98|23
1619196420000|2021-04-23 16:47:00|796.82|792.82|796.01|792.01|796.82|792.82|795.98|791.98|32
1619196430000|2021-04-23 16:47:10|795.79|791.79|796.05|792.05|796.1|792.1|795.79|791.79|22
1619196440000|2021-04-23 16:47:20|796.27|792.27|797.28|793.28|797.33|793.33|796.27|792.27|30
1619196450000|2021-04-23 16:47:30|797.35|793.35|799.35|795.35|799.35|795.35|797.35|793.35|27
1619196460000|2021-04-23 16:47:40|799.32|795.32|799.24|795.24|799.33|795.33|799.19|795.19|25
1619196470000|2021-04-23 16:47:50|799.18|795.18|798.23|794.23|799.49|795.49|798.21|794.21|27
1619196480000|2021-04-23 16:48:00|798.17|794.17|798.73|794.73|798.93|794.93|798.17|794.17|27
1619196490000|2021-04-23 16:48:10|798.71|794.71|798.25|794.25|798.73|794.73|798.19|794.19|26
1619196500000|2021-04-23 16:48:20|798.26|794.26|798.27|794.27|798.28|794.28|798.16|794.16|20
1619196510000|2021-04-23 16:48:30|798.28|794.28|798.31|794.31|798.35|794.35|798.21|794.21|25
1619196520000|2021-04-23 16:48:40|798.29|794.29|798.33|794.33|798.44|794.44|798.28|794.28|20
1619196530000|2021-04-23 16:48:50|798.28|794.28|798.75|794.75|798.75|794.75|798.28|794.28|24
1619196540000|2021-04-23 16:49:00|798.78|794.78|798.92|794.92|798.97|794.97|798.72|794.72|23
1619196550000|2021-04-23 16:49:10|798.93|794.93|798.94|794.94|799.02|795.02|798.9|794.9|16
1619196560000|2021-04-23 16:49:20|798.95|794.95|799.11|795.11|799.14|795.14|798.95|794.95|4
1619196570000|2021-04-23 16:49:30|799.1|795.1|799.08|795.08|799.13|795.13|798.98|794.98|18
1619196580000|2021-04-23 16:49:40|799.09|795.09|799.08|795.08|799.29|795.29|799.08|795.08|17
1619196590000|2021-04-23 16:49:50|799.14|795.14|799.86|795.86|799.97|795.97|798.97|794.97|24
1619196600000|2021-04-23 16:50:00|799.85|795.85|799.84|795.84|800|796|799.84|795.84|14
1619196610000|2021-04-23 16:50:10|799.85|795.85|799.05|795.05|799.85|795.85|799.01|795.01|33
1619196620000|2021-04-23 16:50:20|799.04|795.04|799|795|799.06|795.06|798.91|794.91|21
1619196630000|2021-04-23 16:50:30|798.99|794.99|798.51|794.51|798.99|794.99|798.47|794.47|24
1619196640000|2021-04-23 16:50:40|798.46|794.46|798.85|794.85|798.98|794.98|798.2|794.2|28
1619196650000|2021-04-23 16:50:50|799.75|795.75|799.65|795.65|799.76|795.76|799.62|795.62|16
1619196660000|2021-04-23 16:51:00|799.68|795.68|799.65|795.65|799.76|795.76|799.64|795.64|15
1619196670000|2021-04-23 16:51:10|799.68|795.68|799.56|795.56|799.69|795.69|799.43|795.43|18
1619196680000|2021-04-23 16:51:20|799.58|795.58|798.83|794.83|799.58|795.58|798.82|794.82|33
1619196690000|2021-04-23 16:51:30|798.82|794.82|799.07|795.07|799.15|795.15|798.78|794.78|36
1619196700000|2021-04-23 16:51:40|799.1|795.1|799.11|795.11|799.13|795.13|799.03|795.03|6
1619196710000|2021-04-23 16:51:50|799.09|795.09|798.93|794.93|799.1|795.1|798.89|794.89|21
1619196720000|2021-04-23 16:52:00|798.92|794.92|799.07|795.07|799.12|795.12|798.77|794.77|20
1619196730000|2021-04-23 16:52:10|799.1|795.1|799.42|795.42|799.51|795.51|799.1|795.1|24
1619196740000|2021-04-23 16:52:20|799.4|795.4|799.34|795.34|799.42|795.42|799.31|795.31|17
1619196750000|2021-04-23 16:52:30|799.36|795.36|799.2|795.2|799.36|795.36|799.2|795.2|12
1619196760000|2021-04-23 16:52:40|799.18|795.18|799.23|795.23|799.27|795.27|799.16|795.16|10
1619196770000|2021-04-23 16:52:50|799.24|795.24|799.3|795.3|799.48|795.48|799.12|795.12|29
1619196780000|2021-04-23 16:53:00|799.31|795.31|799.79|795.79|799.98|795.98|799.31|795.31|27
1619196790000|2021-04-23 16:53:10|799.81|795.81|800.15|796.15|800.15|796.15|799.8|795.8|24
1619196800000|2021-04-23 16:53:20|800.16|796.16|799.96|795.96|800.36|796.36|799.59|795.59|27
1619196810000|2021-04-23 16:53:30|800.19|796.19|800.03|796.03|800.21|796.21|799.92|795.92|20
1619196820000|2021-04-23 16:53:40|800.06|796.06|800.06|796.06|800.12|796.12|799.87|795.87|17
1619196830000|2021-04-23 16:53:50|800.09|796.09|801.43|797.43|801.43|797.43|799.99|795.99|14
1619196840000|2021-04-23 16:54:00|801.45|797.45|800.94|796.94|801.45|797.45|800.94|796.94|25
1619196850000|2021-04-23 16:54:10|800.93|796.93|800.32|796.32|800.93|796.93|800.23|796.23|36
1619196860000|2021-04-23 16:54:20|800.34|796.34|800.22|796.22|800.34|796.34|800.15|796.15|24
1619196870000|2021-04-23 16:54:30|800.25|796.25|800.66|796.66|800.66|796.66|800.23|796.23|29
1619196880000|2021-04-23 16:54:40|800.64|796.64|800.45|796.45|800.66|796.66|800.33|796.33|24
1619196890000|2021-04-23 16:54:50|800.46|796.46|800.57|796.57|800.58|796.58|800.42|796.42|27
1619196900000|2021-04-23 16:55:00|800.55|796.55|800.41|796.41|800.55|796.55|800.38|796.38|6
1619196910000|2021-04-23 16:55:10|800.21|796.21|799.66|795.66|800.21|796.21|799.66|795.66|21
1619196920000|2021-04-23 16:55:20|799.62|795.62|798.86|794.86|799.62|795.62|798.69|794.69|32
1619196930000|2021-04-23 16:55:30|798.73|794.73|798.99|794.99|799|795|798.7|794.7|24
1619196940000|2021-04-23 16:55:40|799|795|799.47|795.47|799.51|795.51|798.92|794.92|35
1619196950000|2021-04-23 16:55:50|799.52|795.52|799.91|795.91|800.04|796.04|799.43|795.43|20
1619196960000|2021-04-23 16:56:00|799.88|795.88|799.74|795.74|799.97|795.97|799.69|795.69|21
1619196970000|2021-04-23 16:56:10|799.73|795.73|799.3|795.3|799.74|795.74|799.26|795.26|29
1619196980000|2021-04-23 16:56:20|799.34|795.34|798.54|794.54|799.46|795.46|798.54|794.54|33
1619196990000|2021-04-23 16:56:30|798.53|794.53|798.31|794.31|798.77|794.77|798.15|794.15|32
1619197000000|2021-04-23 16:56:40|798.34|794.34|798.39|794.39|798.52|794.52|798.23|794.23|35
1619197010000|2021-04-23 16:56:50|798.41|794.41|799.01|795.01|799.05|795.05|798.41|794.41|11
1619197020000|2021-04-23 16:57:00|798.94|794.94|799.16|795.16|799.17|795.17|798.87|794.87|24
1619197030000|2021-04-23 16:57:10|799.17|795.17|799.33|795.33|799.44|795.44|799.13|795.13|27
1619197040000|2021-04-23 16:57:20|799.34|795.34|799.5|795.5|799.59|795.59|799.34|795.34|27
1619197050000|2021-04-23 16:57:30|799.15|795.15|799.17|795.17|799.45|795.45|799.15|795.15|24
1619197060000|2021-04-23 16:57:40|799.18|795.18|799.22|795.22|799.27|795.27|799.12|795.12|20
1619197070000|2021-04-23 16:57:50|799.23|795.23|799.57|795.57|799.58|795.58|799.23|795.23|17
1619197080000|2021-04-23 16:58:00|799.55|795.55|799.54|795.54|799.68|795.68|799.52|795.52|24
1619197090000|2021-04-23 16:58:10|799.56|795.56|799.32|795.32|799.56|795.56|799.24|795.24|26
1619197100000|2021-04-23 16:58:20|799.22|795.22|799.11|795.11|799.3|795.3|799.03|795.03|36
1619197110000|2021-04-23 16:58:30|799.1|795.1|799.12|795.12|799.17|795.17|799.06|795.06|27
1619197120000|2021-04-23 16:58:40|799.17|795.17|798.98|794.98|799.26|795.26|798.96|794.96|26
1619197130000|2021-04-23 16:58:50|798.96|794.96|798.75|794.75|798.96|794.96|798.53|794.53|33
1619197140000|2021-04-23 16:59:00|798.73|794.73|797.64|793.64|798.76|794.76|797.64|793.64|36
1619197150000|2021-04-23 16:59:10|797.79|793.79|798.63|794.63|798.63|794.63|797.79|793.79|32
1619197160000|2021-04-23 16:59:20|798.68|794.68|799.18|795.18|799.18|795.18|798.61|794.61|32
1619197170000|2021-04-23 16:59:30|799.14|795.14|798.5|794.5|799.17|795.17|798.42|794.42|30
1619197180000|2021-04-23 16:59:40|798.54|794.54|799.25|795.25|799.26|795.26|798.52|794.52|25
1619197190000|2021-04-23 16:59:50|799.23|795.23|798.82|794.82|799.23|795.23|798.82|794.82|29
1619197200000|2021-04-23 17:00:00|798.94|794.94|800.33|796.33|800.33|796.33|798.82|794.82|33
1619197210000|2021-04-23 17:00:10|800.36|796.36|799.74|795.74|800.36|796.36|799.72|795.72|27
1619197220000|2021-04-23 17:00:20|799.67|795.67|799.33|795.33|799.69|795.69|799.17|795.17|29
1619197230000|2021-04-23 17:00:30|799.3|795.3|799.49|795.49|799.52|795.52|799.29|795.29|29
1619197240000|2021-04-23 17:00:40|799.42|795.42|801.11|797.11|802.06|798.06|799.42|795.42|35
1619197250000|2021-04-23 17:00:50|801.1|797.1|801.65|797.65|801.68|797.68|800.97|796.97|30
1619197260000|2021-04-23 17:01:00|801.66|797.66|801.91|797.91|802.03|798.03|801.66|797.66|24
1619197270000|2021-04-23 17:01:10|801.57|797.57|800.56|796.56|801.7|797.7|800.56|796.56|25
1619197280000|2021-04-23 17:01:20|800.58|796.58|800.69|796.69|800.77|796.77|800.57|796.57|29
1619197290000|2021-04-23 17:01:30|800.71|796.71|800.62|796.62|800.93|796.93|800.62|796.62|30
1619197300000|2021-04-23 17:01:40|800.48|796.48|801.01|797.01|801.24|797.24|800.48|796.48|33
1619197310000|2021-04-23 17:01:50|800.9|796.9|800.98|796.98|801.3|797.3|800.87|796.87|24
1619197320000|2021-04-23 17:02:00|801|797|799.65|795.65|801.2|797.2|799.65|795.65|32
1619197330000|2021-04-23 17:02:10|799.64|795.64|798.99|794.99|799.64|795.64|798.98|794.98|31
1619197340000|2021-04-23 17:02:20|798.98|794.98|799.03|795.03|799.12|795.12|798.95|794.95|24
1619197350000|2021-04-23 17:02:30|798.99|794.99|797.43|793.43|798.99|794.99|797.43|793.43|23
1619197360000|2021-04-23 17:02:40|797.56|793.56|796.64|792.64|797.56|793.56|796.56|792.56|26
1619197370000|2021-04-23 17:02:50|796.45|792.45|796.89|792.89|797.15|793.15|796.41|792.41|33
1619197380000|2021-04-23 17:03:00|796.88|792.88|797.24|793.24|797.29|793.29|796.5|792.5|36
1619197390000|2021-04-23 17:03:10|797.3|793.3|796.9|792.9|797.45|793.45|796.9|792.9|34
1619197400000|2021-04-23 17:03:20|796.87|792.87|796.67|792.67|797.14|793.14|796.42|792.42|30
1619197410000|2021-04-23 17:03:30|796.56|792.56|794.64|790.64|796.77|792.77|794.64|790.64|36
1619197420000|2021-04-23 17:03:40|794.65|790.65|794.09|790.09|794.65|790.65|793.97|789.97|32
1619197430000|2021-04-23 17:03:50|794.05|790.05|794.12|790.12|794.99|790.99|794.05|790.05|38
1619197440000|2021-04-23 17:04:00|794.02|790.02|793.86|789.86|794.12|790.12|793.82|789.82|21
1619197450000|2021-04-23 17:04:10|793.91|789.91|794.24|790.24|794.57|790.57|793.91|789.91|31
1619197460000|2021-04-23 17:04:20|794.22|790.22|793.78|789.78|794.26|790.26|793.78|789.78|30
1619197470000|2021-04-23 17:04:30|793.77|789.77|793.1|789.1|793.77|789.77|792.95|788.95|25
1619197480000|2021-04-23 17:04:40|793.11|789.11|793.43|789.43|793.89|789.89|792.92|788.92|32
1619197490000|2021-04-23 17:04:50|793.3|789.3|792.67|788.67|793.4|789.4|792.36|788.36|35
1619197500000|2021-04-23 17:05:00|792.57|788.57|792.74|788.74|793.05|789.05|792.56|788.56|27
1619197510000|2021-04-23 17:05:10|792.62|788.62|792.43|788.43|792.8|788.8|792.09|788.09|33
1619197520000|2021-04-23 17:05:20|792.46|788.46|792.56|788.56|792.57|788.57|792.34|788.34|27
1619197530000|2021-04-23 17:05:30|792.62|788.62|792.71|788.71|792.74|788.74|792.62|788.62|15
1619197540000|2021-04-23 17:05:40|792.73|788.73|792.7|788.7|792.8|788.8|792.69|788.69|20
1619197550000|2021-04-23 17:05:50|792.68|788.68|791.87|787.87|792.68|788.68|791.87|787.87|25
1619197560000|2021-04-23 17:06:00|791.77|787.77|792.77|788.77|793.02|789.02|791.77|787.77|33
1619197570000|2021-04-23 17:06:10|792.87|788.87|793.55|789.55|793.83|789.83|792.87|788.87|32
1619197580000|2021-04-23 17:06:20|793.54|789.54|794.08|790.08|794.08|790.08|793.54|789.54|33
1619197590000|2021-04-23 17:06:30|794.09|790.09|794.05|790.05|794.22|790.22|793.99|789.99|23
1619197600000|2021-04-23 17:06:40|794.1|790.1|794.08|790.08|794.2|790.2|794.07|790.07|19
1619197610000|2021-04-23 17:06:50|794.09|790.09|792.74|788.74|794.09|790.09|792.53|788.53|31
1619197620000|2021-04-23 17:07:00|792.71|788.71|794.04|790.04|794.04|790.04|792.71|788.71|33
1619197630000|2021-04-23 17:07:10|794.05|790.05|794.28|790.28|794.28|790.28|794.01|790.01|22
1619197640000|2021-04-23 17:07:20|794.29|790.29|794.28|790.28|794.89|790.89|794.28|790.28|26
1619197650000|2021-04-23 17:07:30|794.21|790.21|794.08|790.08|794.72|790.72|794.05|790.05|28
1619197660000|2021-04-23 17:07:40|794.14|790.14|794.1|790.1|794.46|790.46|794.1|790.1|25
1619197670000|2021-04-23 17:07:50|794.12|790.12|793.43|789.43|794.12|790.12|793.11|789.11|27
1619197680000|2021-04-23 17:08:00|793.45|789.45|793.24|789.24|793.47|789.47|793.18|789.18|28
1619197690000|2021-04-23 17:08:10|793.35|789.35|793.34|789.34|793.45|789.45|793.14|789.14|32
1619197700000|2021-04-23 17:08:20|793.36|789.36|793.57|789.57|793.8|789.8|793.36|789.36|23
1619197710000|2021-04-23 17:08:30|793.52|789.52|793.68|789.68|793.68|789.68|793.52|789.52|5
1619197720000|2021-04-23 17:08:40|793.66|789.66|793.54|789.54|793.88|789.88|793.51|789.51|19
1619197730000|2021-04-23 17:08:50|793.61|789.61|793.32|789.32|793.62|789.62|793.3|789.3|17
1619197740000|2021-04-23 17:09:00|793.33|789.33|792.57|788.57|793.33|789.33|792.56|788.56|33
1619197750000|2021-04-23 17:09:10|792.65|788.65|791.18|787.18|792.65|788.65|791.17|787.17|30
1619197760000|2021-04-23 17:09:20|791.17|787.17|791.85|787.85|791.88|787.88|790.88|786.88|30
1619197770000|2021-04-23 17:09:30|791.86|787.86|791.52|787.52|792.41|788.41|791.52|787.52|34
1619197780000|2021-04-23 17:09:40|791.54|787.54|791.08|787.08|791.7|787.7|790.85|786.85|29
1619197790000|2021-04-23 17:09:50|791.1|787.1|791.27|787.27|791.29|787.29|791.09|787.09|26
1619197800000|2021-04-23 17:10:00|791.28|787.28|791|787|791.3|787.3|791|787|29
1619197810000|2021-04-23 17:10:10|790.95|786.95|790.16|786.16|790.95|786.95|790.05|786.05|37
1619197820000|2021-04-23 17:10:20|790.14|786.14|789.89|785.89|790.24|786.24|789.88|785.88|35
1619197830000|2021-04-23 17:10:30|789.84|785.84|789.02|785.02|789.84|785.84|788.95|784.95|33
1619197840000|2021-04-23 17:10:40|789.01|785.01|789.86|785.86|790.15|786.15|788.92|784.92|36
1619197850000|2021-04-23 17:10:50|789.85|785.85|790.21|786.21|790.41|786.41|789.53|785.53|35
1619197860000|2021-04-23 17:11:00|790.2|786.2|791.96|787.96|792.01|788.01|790.2|786.2|24
1619197870000|2021-04-23 17:11:10|792.04|788.04|792.2|788.2|792.2|788.2|792.02|788.02|26
1619197880000|2021-04-23 17:11:20|792.19|788.19|791.41|787.41|792.3|788.3|791.04|787.04|24
1619197890000|2021-04-23 17:11:30|791.45|787.45|791.51|787.51|791.62|787.62|791.38|787.38|28
1619197900000|2021-04-23 17:11:40|791.52|787.52|791.75|787.75|791.75|787.75|791.49|787.49|19
1619197910000|2021-04-23 17:11:50|791.76|787.76|791.03|787.03|791.84|787.84|790.86|786.86|28
1619197920000|2021-04-23 17:12:00|791.06|787.06|790.57|786.57|791.18|787.18|790.53|786.53|29
1619197930000|2021-04-23 17:12:10|790.56|786.56|790.33|786.33|790.56|786.56|790.14|786.14|29
1619197940000|2021-04-23 17:12:20|790.31|786.31|790.41|786.41|790.5|786.5|790.31|786.31|33
1619197950000|2021-04-23 17:12:30|790.43|786.43|791.03|787.03|791.03|787.03|790.43|786.43|33
1619197960000|2021-04-23 17:12:40|790.96|786.96|791.19|787.19|791.21|787.21|790.91|786.91|27
1619197970000|2021-04-23 17:12:50|791.16|787.16|791.21|787.21|791.28|787.28|791.13|787.13|19
1619197980000|2021-04-23 17:13:00|791.22|787.22|791.33|787.33|791.33|787.33|791.22|787.22|12
1619197990000|2021-04-23 17:13:10|791.25|787.25|790.69|786.69|791.43|787.43|790.61|786.61|28
1619198000000|2021-04-23 17:13:20|790.62|786.62|791.41|787.41|791.57|787.57|790.62|786.62|28
1619198010000|2021-04-23 17:13:30|791.42|787.42|792.41|788.41|792.41|788.41|791.42|787.42|29
1619198020000|2021-04-23 17:13:40|792.39|788.39|791.99|787.99|792.43|788.43|791.99|787.99|28
1619198030000|2021-04-23 17:13:50|792.03|788.03|792.19|788.19|792.25|788.25|791.98|787.98|27
1619198040000|2021-04-23 17:14:00|792.35|788.35|791.91|787.91|792.35|788.35|791.68|787.68|33
1619198050000|2021-04-23 17:14:10|791.92|787.92|791.78|787.78|792.05|788.05|791.68|787.68|29
1619198060000|2021-04-23 17:14:20|791.86|787.86|790.9|786.9|791.86|787.86|790.9|786.9|21
1619198070000|2021-04-23 17:14:30|790.91|786.91|790.92|786.92|790.96|786.96|790.9|786.9|15
1619198080000|2021-04-23 17:14:40|790.91|786.91|791.09|787.09|791.15|787.15|790.89|786.89|22
1619198090000|2021-04-23 17:14:50|791.08|787.08|790.51|786.51|791.08|787.08|790.31|786.31|28
1619198100000|2021-04-23 17:15:00|790.52|786.52|791.24|787.24|791.34|787.34|790.49|786.49|30
1619198110000|2021-04-23 17:15:10|791.22|787.22|790.98|786.98|791.24|787.24|790.98|786.98|21
1619198120000|2021-04-23 17:15:20|790.96|786.96|790.27|786.27|790.98|786.98|790.26|786.26|21
1619198130000|2021-04-23 17:15:30|790.31|786.31|789.91|785.91|790.38|786.38|789.91|785.91|24
1619198140000|2021-04-23 17:15:40|790.01|786.01|789.55|785.55|790.13|786.13|789.4|785.4|31
1619198150000|2021-04-23 17:15:50|789.58|785.58|790.89|786.89|790.89|786.89|789.42|785.42|28
1619198160000|2021-04-23 17:16:00|790.9|786.9|791.49|787.49|791.49|787.49|790.85|786.85|29
1619198170000|2021-04-23 17:16:10|791.5|787.5|792.33|788.33|792.4|788.4|791.07|787.07|33
1619198180000|2021-04-23 17:16:20|792.34|788.34|792.5|788.5|793.01|789.01|792.34|788.34|34
1619198190000|2021-04-23 17:16:30|792.8|788.8|794.23|790.23|794.48|790.48|792.8|788.8|32
1619198200000|2021-04-23 17:16:40|794.3|790.3|795.76|791.76|795.77|791.77|794.26|790.26|19
1619198210000|2021-04-23 17:16:50|795.81|791.81|796.17|792.17|796.32|792.32|795.81|791.81|27
1619198220000|2021-04-23 17:17:00|796.2|792.2|795.3|791.3|796.2|792.2|794.97|790.97|29
1619198230000|2021-04-23 17:17:10|795.29|791.29|796.35|792.35|796.37|792.37|795.29|791.29|38
1619198240000|2021-04-23 17:17:20|796.36|792.36|797.1|793.1|797.41|793.41|796.35|792.35|35
1619198250000|2021-04-23 17:17:30|797.07|793.07|797.78|793.78|797.81|793.81|796.82|792.82|30
1619198260000|2021-04-23 17:17:40|797.93|793.93|797.89|793.89|798.1|794.1|797.79|793.79|31
1619198270000|2021-04-23 17:17:50|797.95|793.95|797.57|793.57|798.29|794.29|797.56|793.56|33
1619198280000|2021-04-23 17:18:00|797.6|793.6|797.16|793.16|797.6|793.6|796.82|792.82|31
1619198290000|2021-04-23 17:18:10|797.17|793.17|796.71|792.71|797.2|793.2|796.7|792.7|34
1619198300000|2021-04-23 17:18:20|796.75|792.75|796.9|792.9|796.9|792.9|796.62|792.62|29
1619198310000|2021-04-23 17:18:30|796.94|792.94|797.51|793.51|797.76|793.76|796.92|792.92|28
1619198320000|2021-04-23 17:18:40|797.5|793.5|797.17|793.17|797.5|793.5|796.84|792.84|37
1619198330000|2021-04-23 17:18:50|797.14|793.14|797.02|793.02|797.57|793.57|796.95|792.95|37
1619198340000|2021-04-23 17:19:00|797|793|797.37|793.37|797.4|793.4|796.93|792.93|27
1619198350000|2021-04-23 17:19:10|797.39|793.39|798.24|794.24|798.28|794.28|797.3|793.3|25
1619198360000|2021-04-23 17:19:20|798.21|794.21|798.74|794.74|798.96|794.96|798.21|794.21|35
1619198370000|2021-04-23 17:19:30|798.72|794.72|798.52|794.52|798.72|794.72|798.32|794.32|27
1619198380000|2021-04-23 17:19:40|798.51|794.51|797.95|793.95|798.51|794.51|797.87|793.87|32
1619198390000|2021-04-23 17:19:50|797.9|793.9|797.35|793.35|797.9|793.9|797.27|793.27|29
1619198400000|2021-04-23 17:20:00|797.36|793.36|798.29|794.29|798.45|794.45|797.24|793.24|31
1619198410000|2021-04-23 17:20:10|798.3|794.3|798.57|794.57|798.57|794.57|798.3|794.3|17
1619198420000|2021-04-23 17:20:20|798.55|794.55|798.83|794.83|799.04|795.04|798.53|794.53|27
1619198430000|2021-04-23 17:20:30|798.81|794.81|798.37|794.37|798.81|794.81|798.36|794.36|30
1619198440000|2021-04-23 17:20:40|798.4|794.4|799.15|795.15|799.19|795.19|798.4|794.4|28
1619198450000|2021-04-23 17:20:50|799.05|795.05|799.5|795.5|799.63|795.63|799.05|795.05|32
1619198460000|2021-04-23 17:21:00|799.53|795.53|800.47|796.47|800.47|796.47|799.53|795.53|31
1619198470000|2021-04-23 17:21:10|800.48|796.48|800.19|796.19|800.66|796.66|800.09|796.09|26
1619198480000|2021-04-23 17:21:20|800.2|796.2|799.39|795.39|800.2|796.2|798.78|794.78|32
1619198490000|2021-04-23 17:21:30|799.26|795.26|799.36|795.36|799.47|795.47|798.58|794.58|33
1619198500000|2021-04-23 17:21:40|799.37|795.37|798.93|794.93|799.6|795.6|798.93|794.93|31
1619198510000|2021-04-23 17:21:50|798.98|794.98|797.95|793.95|799.18|795.18|797.95|793.95|25
1619198520000|2021-04-23 17:22:00|797.97|793.97|797.8|793.8|798.2|794.2|797.74|793.74|24
1619198530000|2021-04-23 17:22:10|797.34|793.34|796.75|792.75|797.34|793.34|796.75|792.75|20
1619198540000|2021-04-23 17:22:20|796.8|792.8|797.62|793.62|797.75|793.75|796.8|792.8|30
1619198550000|2021-04-23 17:22:30|797.63|793.63|797.32|793.32|797.69|793.69|797.28|793.28|19
1619198560000|2021-04-23 17:22:40|797.34|793.34|798.69|794.69|798.7|794.7|797.34|793.34|30
1619198570000|2021-04-23 17:22:50|798.71|794.71|799.53|795.53|799.53|795.53|798.71|794.71|30
1619198580000|2021-04-23 17:23:00|799.37|795.37|799.63|795.63|799.67|795.67|799.24|795.24|22
1619198590000|2021-04-23 17:23:10|799.64|795.64|799.78|795.78|799.78|795.78|799.64|795.64|16
1619198600000|2021-04-23 17:23:20|799.79|795.79|800.04|796.04|800.28|796.28|799.64|795.64|20
1619198610000|2021-04-23 17:23:30|800.05|796.05|800.33|796.33|800.4|796.4|800.04|796.04|34
1619198620000|2021-04-23 17:23:40|800.31|796.31|800.18|796.18|800.35|796.35|800.09|796.09|26
1619198630000|2021-04-23 17:23:50|800.19|796.19|800.72|796.72|800.75|796.75|800.12|796.12|33
1619198640000|2021-04-23 17:24:00|800.73|796.73|800.87|796.87|801.04|797.04|800.73|796.73|23
1619198650000|2021-04-23 17:24:10|800.89|796.89|800.87|796.87|800.89|796.89|800.57|796.57|25
1619198660000|2021-04-23 17:24:20|801.02|797.02|801.19|797.19|801.19|797.19|800.9|796.9|21
1619198670000|2021-04-23 17:24:30|801.17|797.17|800.12|796.12|801.17|797.17|800.07|796.07|28
1619198680000|2021-04-23 17:24:40|800.17|796.17|800.67|796.67|800.75|796.75|800.12|796.12|36
1619198690000|2021-04-23 17:24:50|800.73|796.73|800.62|796.62|800.74|796.74|800.54|796.54|25
1619198700000|2021-04-23 17:25:00|800.61|796.61|800.75|796.75|800.86|796.86|800.61|796.61|22
1619198710000|2021-04-23 17:25:10|800.76|796.76|801.11|797.11|801.37|797.37|800.73|796.73|22
1619198720000|2021-04-23 17:25:20|801.17|797.17|800.87|796.87|801.17|797.17|800.87|796.87|18
1619198730000|2021-04-23 17:25:30|800.89|796.89|801.24|797.24|801.34|797.34|800.89|796.89|23
1619198740000|2021-04-23 17:25:40|801.25|797.25|801.21|797.21|801.25|797.25|800.95|796.95|23
1619198750000|2021-04-23 17:25:50|801.22|797.22|799.56|795.56|801.22|797.22|799.56|795.56|37
1619198760000|2021-04-23 17:26:00|799.59|795.59|799.96|795.96|800.11|796.11|799.15|795.15|34
1619198770000|2021-04-23 17:26:10|800.14|796.14|800.81|796.81|801.1|797.1|800.14|796.14|31
1619198780000|2021-04-23 17:26:20|800.86|796.86|801.02|797.02|801.06|797.06|800.67|796.67|26
1619198790000|2021-04-23 17:26:30|801.06|797.06|801.03|797.03|801.1|797.1|800.93|796.93|26
1619198800000|2021-04-23 17:26:40|801.04|797.04|801.13|797.13|801.13|797.13|801.04|797.04|9
1619198810000|2021-04-23 17:26:50|801.09|797.09|801.03|797.03|801.19|797.19|801.01|797.01|18
1619198820000|2021-04-23 17:27:00|801.1|797.1|801.18|797.18|801.23|797.23|801.04|797.04|17
1619198830000|2021-04-23 17:27:10|801.4|797.4|801.62|797.62|801.72|797.72|801.27|797.27|25
1619198840000|2021-04-23 17:27:20|801.63|797.63|802.11|798.11|802.22|798.22|801.52|797.52|32
1619198850000|2021-04-23 17:27:30|802.06|798.06|801.28|797.28|802.17|798.17|801.28|797.28|32
1619198860000|2021-04-23 17:27:40|801.35|797.35|802.11|798.11|802.18|798.18|801.3|797.3|27
1619198870000|2021-04-23 17:27:50|802.14|798.14|802.12|798.12|802.4|798.4|802.1|798.1|27
1619198880000|2021-04-23 17:28:00|802.11|798.11|802.54|798.54|802.54|798.54|802.11|798.11|21
1619198890000|2021-04-23 17:28:10|802.55|798.55|802.7|798.7|802.84|798.84|802.47|798.47|18
1619198900000|2021-04-23 17:28:20|802.66|798.66|802.88|798.88|803.41|799.41|802.66|798.66|23
1619198910000|2021-04-23 17:28:30|803.01|799.01|803.22|799.22|803.23|799.23|802.77|798.77|22
1619198920000|2021-04-23 17:28:40|803.19|799.19|802.6|798.6|803.21|799.21|802.33|798.33|33
1619198930000|2021-04-23 17:28:50|802.59|798.59|802.51|798.51|802.6|798.6|802.38|798.38|20
1619198940000|2021-04-23 17:29:00|802.54|798.54|802.56|798.56|802.59|798.59|802.49|798.49|22
1619198950000|2021-04-23 17:29:10|802.62|798.62|801.61|797.61|802.62|798.62|801.42|797.42|34
1619198960000|2021-04-23 17:29:20|801.63|797.63|801.72|797.72|801.74|797.74|801.63|797.63|23
1619198970000|2021-04-23 17:29:30|801.74|797.74|801.8|797.8|802.02|798.02|801.72|797.72|26
1619198980000|2021-04-23 17:29:40|801.92|797.92|802.15|798.15|802.21|798.21|801.92|797.92|22
1619198990000|2021-04-23 17:29:50|802.11|798.11|802.09|798.09|802.47|798.47|801.98|797.98|28
1619199000000|2021-04-23 17:30:00|802.1|798.1|802.43|798.43|803.52|799.52|802.1|798.1|29
1619199010000|2021-04-23 17:30:10|803.56|799.56|803.17|799.17|803.69|799.69|802.99|798.99|22
1619199020000|2021-04-23 17:30:20|803.12|799.12|803.6|799.6|803.63|799.63|803.12|799.12|29
1619199030000|2021-04-23 17:30:30|803.61|799.61|803.41|799.41|803.62|799.62|803.41|799.41|28
1619199040000|2021-04-23 17:30:40|803.39|799.39|802.46|798.46|803.4|799.4|802.44|798.44|28
1619199050000|2021-04-23 17:30:50|802.4|798.4|802.78|798.78|802.86|798.86|802.38|798.38|26
1619199060000|2021-04-23 17:31:00|802.79|798.79|801.57|797.57|802.79|798.79|801.57|797.57|30
1619199070000|2021-04-23 17:31:10|801.56|797.56|801.23|797.23|801.64|797.64|801.22|797.22|23
1619199080000|2021-04-23 17:31:20|801.21|797.21|800.47|796.47|801.21|797.21|800.41|796.41|26
1619199090000|2021-04-23 17:31:30|800.48|796.48|801.94|797.94|801.96|797.96|800.48|796.48|32
1619199100000|2021-04-23 17:31:40|801.96|797.96|801.47|797.47|802.23|798.23|801.35|797.35|35
1619199110000|2021-04-23 17:31:50|801.48|797.48|801.36|797.36|801.52|797.52|801.24|797.24|24
1619199120000|2021-04-23 17:32:00|801.41|797.41|801.56|797.56|801.57|797.57|801.41|797.41|25
1619199130000|2021-04-23 17:32:10|801.6|797.6|801.73|797.73|802.06|798.06|801.48|797.48|17
1619199140000|2021-04-23 17:32:20|801.74|797.74|802.95|798.95|802.95|798.95|801.74|797.74|27
1619199150000|2021-04-23 17:32:30|802.9|798.9|803.76|799.76|803.76|799.76|802.9|798.9|23
1619199160000|2021-04-23 17:32:40|803.75|799.75|803.63|799.63|803.76|799.76|803.55|799.55|25
1619199170000|2021-04-23 17:32:50|803.64|799.64|803.64|799.64|803.65|799.65|803.36|799.36|25
1619199180000|2021-04-23 17:33:00|803.65|799.65|803.79|799.79|803.79|799.79|803.43|799.43|31
1619199190000|2021-04-23 17:33:10|803.8|799.8|803.7|799.7|804.03|800.03|803.59|799.59|27
1619199200000|2021-04-23 17:33:20|803.71|799.71|803.71|799.71|803.86|799.86|803.7|799.7|29
1619199210000|2021-04-23 17:33:30|803.75|799.75|804.05|800.05|804.05|800.05|803.72|799.72|27
1619199220000|2021-04-23 17:33:40|804.06|800.06|804.13|800.13|804.25|800.25|804.02|800.02|19
1619199230000|2021-04-23 17:33:50|804.25|800.25|804.23|800.23|804.29|800.29|804.01|800.01|14
1619199240000|2021-04-23 17:34:00|804.26|800.26|804.31|800.31|804.31|800.31|804.05|800.05|19
1619199250000|2021-04-23 17:34:10|804.25|800.25|803.39|799.39|804.3|800.3|803.39|799.39|27
1619199260000|2021-04-23 17:34:20|803.35|799.35|802.99|798.99|803.35|799.35|802.81|798.81|30
1619199270000|2021-04-23 17:34:30|803|799|803.55|799.55|803.56|799.56|802.69|798.69|24
1619199280000|2021-04-23 17:34:40|803.56|799.56|803.52|799.52|803.56|799.56|803.47|799.47|13
1619199290000|2021-04-23 17:34:50|803.53|799.53|802.97|798.97|803.53|799.53|802.93|798.93|25
1619199300000|2021-04-23 17:35:00|802.88|798.88|802.71|798.71|802.92|798.92|802.71|798.71|24
1619199310000|2021-04-23 17:35:10|802.62|798.62|802.41|798.41|802.62|798.62|802.36|798.36|24
1619199320000|2021-04-23 17:35:20|802.42|798.42|801.91|797.91|802.42|798.42|801.65|797.65|21
1619199330000|2021-04-23 17:35:30|801.87|797.87|801.61|797.61|802.01|798.01|801.61|797.61|21
1619199340000|2021-04-23 17:35:40|801.62|797.62|801.6|797.6|801.68|797.68|801.6|797.6|12
1619199350000|2021-04-23 17:35:50|801.61|797.61|801.69|797.69|802.25|798.25|801.61|797.61|28
1619199360000|2021-04-23 17:36:00|801.71|797.71|801.68|797.68|801.91|797.91|801.36|797.36|30
1619199370000|2021-04-23 17:36:10|801.56|797.56|801.02|797.02|801.63|797.63|801.02|797.02|33
1619199380000|2021-04-23 17:36:20|800.97|796.97|799.89|795.89|800.99|796.99|799.67|795.67|36
1619199390000|2021-04-23 17:36:30|799.82|795.82|799.72|795.72|800|796|799.72|795.72|31
1619199400000|2021-04-23 17:36:40|799.68|795.68|799.87|795.87|800.01|796.01|799.68|795.68|31
1619199410000|2021-04-23 17:36:50|799.9|795.9|800.08|796.08|800.27|796.27|799.61|795.61|29
1619199420000|2021-04-23 17:37:00|800.07|796.07|799.97|795.97|800.32|796.32|799.8|795.8|31
1619199430000|2021-04-23 17:37:10|800|796|799.59|795.59|800.12|796.12|799.51|795.51|26
1619199440000|2021-04-23 17:37:20|799.58|795.58|799.26|795.26|799.58|795.58|799.21|795.21|24
1619199450000|2021-04-23 17:37:30|799.33|795.33|798.31|794.31|799.4|795.4|798.31|794.31|37
1619199460000|2021-04-23 17:37:40|798.34|794.34|797.57|793.57|798.36|794.36|796.9|792.9|36
1619199470000|2021-04-23 17:37:50|797.55|793.55|797.61|793.61|797.66|793.66|797.52|793.52|23
1619199480000|2021-04-23 17:38:00|797.62|793.62|797.82|793.82|797.82|793.82|797.62|793.62|27
1619199490000|2021-04-23 17:38:10|797.83|793.83|797.79|793.79|797.88|793.88|797.43|793.43|22
1619199500000|2021-04-23 17:38:20|797.82|793.82|798.63|794.63|798.65|794.65|797.82|793.82|11
1619199510000|2021-04-23 17:38:30|798.62|794.62|798.73|794.73|798.82|794.82|798.61|794.61|31
1619199520000|2021-04-23 17:38:40|798.81|794.81|797.66|793.66|798.81|794.81|797.58|793.58|27
1619199530000|2021-04-23 17:38:50|797.67|793.67|796.19|792.19|797.67|793.67|796.19|792.19|35
1619199540000|2021-04-23 17:39:00|796.21|792.21|796.16|792.16|796.46|792.46|795.96|791.96|30
1619199550000|2021-04-23 17:39:10|796.09|792.09|795.25|791.25|796.29|792.29|795.04|791.04|38
1619199560000|2021-04-23 17:39:20|795.36|791.36|794.97|790.97|795.54|791.54|794.91|790.91|36
1619199570000|2021-04-23 17:39:30|794.72|790.72|794.25|790.25|794.8|790.8|794.25|790.25|33
1619199580000|2021-04-23 17:39:40|794.3|790.3|793.42|789.42|794.3|790.3|793.42|789.42|37
1619199590000|2021-04-23 17:39:50|793.41|789.41|793.66|789.66|793.92|789.92|793.38|789.38|35
1619199600000|2021-04-23 17:40:00|793.72|789.72|794.49|790.49|794.72|790.72|793.67|789.67|30
1619199610000|2021-04-23 17:40:10|794.5|790.5|795.1|791.1|795.1|791.1|794.48|790.48|29
1619199620000|2021-04-23 17:40:20|795.43|791.43|794.99|790.99|795.43|791.43|794.81|790.81|34
1619199630000|2021-04-23 17:40:30|794.83|790.83|794.62|790.62|795.08|791.08|794.59|790.59|27
1619199640000|2021-04-23 17:40:40|794.63|790.63|794.85|790.85|795.02|791.02|794.31|790.31|30
1619199650000|2021-04-23 17:40:50|794.88|790.88|794.65|790.65|794.88|790.88|794.11|790.11|33
1619199660000|2021-04-23 17:41:00|794.62|790.62|795.35|791.35|795.35|791.35|794.62|790.62|32
1619199670000|2021-04-23 17:41:10|795.36|791.36|795.89|791.89|795.92|791.92|795.36|791.36|22
1619199680000|2021-04-23 17:41:20|795.86|791.86|795.21|791.21|795.88|791.88|795.07|791.07|32
1619199690000|2021-04-23 17:41:30|795.26|791.26|795.17|791.17|795.3|791.3|795.11|791.11|20
1619199700000|2021-04-23 17:41:40|795.19|791.19|795.42|791.42|795.48|791.48|795.19|791.19|21
1619199710000|2021-04-23 17:41:50|795.45|791.45|795.44|791.44|795.57|791.57|795.4|791.4|13
1619199720000|2021-04-23 17:42:00|795.45|791.45|795.12|791.12|795.45|791.45|794.86|790.86|25
1619199730000|2021-04-23 17:42:10|795.13|791.13|795.01|791.01|795.13|791.13|795.01|791.01|8
1619199740000|2021-04-23 17:42:20|795|791|794.47|790.47|795|791|794.42|790.42|26
1619199750000|2021-04-23 17:42:30|794.48|790.48|794.77|790.77|794.82|790.82|794.45|790.45|25
1619199760000|2021-04-23 17:42:40|794.64|790.64|795.28|791.28|795.29|791.29|794.64|790.64|24
1619199770000|2021-04-23 17:42:50|795.23|791.23|795.47|791.47|795.53|791.53|795.23|791.23|23
1619199780000|2021-04-23 17:43:00|795.52|791.52|794.91|790.91|795.52|791.52|794.91|790.91|26
1619199790000|2021-04-23 17:43:10|794.7|790.7|794.51|790.51|794.7|790.7|794.25|790.25|25
1619199800000|2021-04-23 17:43:20|794.52|790.52|794.79|790.79|794.81|790.81|794.52|790.52|14
1619199810000|2021-04-23 17:43:30|794.84|790.84|794.63|790.63|794.88|790.88|794.61|790.61|14
1619199820000|2021-04-23 17:43:40|794.59|790.59|794.52|790.52|794.65|790.65|794.43|790.43|21
1619199830000|2021-04-23 17:43:50|794.51|790.51|794.47|790.47|794.51|790.51|794.21|790.21|19
1619199840000|2021-04-23 17:44:00|794.51|790.51|794.4|790.4|794.51|790.51|794.4|790.4|7
1619199850000|2021-04-23 17:44:10|794.35|790.35|793.52|789.52|794.35|790.35|793.31|789.31|29
1619199860000|2021-04-23 17:44:20|793.44|789.44|793.32|789.32|793.51|789.51|793.28|789.28|26
1619199870000|2021-04-23 17:44:30|793.36|789.36|793.98|789.98|794.07|790.07|793.29|789.29|31
1619199880000|2021-04-23 17:44:40|793.99|789.99|794.44|790.44|794.44|790.44|793.98|789.98|23
1619199890000|2021-04-23 17:44:50|794.45|790.45|794.83|790.83|794.93|790.93|794.45|790.45|12
1619199900000|2021-04-23 17:45:00|794.82|790.82|795.58|791.58|795.58|791.58|794.8|790.8|26
1619199910000|2021-04-23 17:45:10|795.64|791.64|795.58|791.58|795.7|791.7|795.58|791.58|6
1619199920000|2021-04-23 17:45:20|795.63|791.63|795.68|791.68|795.75|791.75|795.58|791.58|17
1619199930000|2021-04-23 17:45:30|795.75|791.75|795.78|791.78|795.79|791.79|795.68|791.68|15
1619199940000|2021-04-23 17:45:40|795.75|791.75|796.65|792.65|796.74|792.74|795.75|791.75|14
1619199950000|2021-04-23 17:45:50|796.67|792.67|797.24|793.24|797.29|793.29|796.65|792.65|24
1619199960000|2021-04-23 17:46:00|797.25|793.25|796.28|792.28|797.27|793.27|796.15|792.15|24
1619199970000|2021-04-23 17:46:10|796.25|792.25|796.27|792.27|796.36|792.36|796.15|792.15|14
1619199980000|2021-04-23 17:46:20|796.55|792.55|797.23|793.23|797.23|793.23|796.55|792.55|27
1619199990000|2021-04-23 17:46:30|797.24|793.24|797.11|793.11|797.38|793.38|797.09|793.09|19
1619200000000|2021-04-23 17:46:40|796.99|792.99|797.16|793.16|797.47|793.47|796.99|792.99|23
1619200010000|2021-04-23 17:46:50|797.03|793.03|797.64|793.64|797.66|793.66|797.03|793.03|23
1619200020000|2021-04-23 17:47:00|797.58|793.58|797.41|793.41|797.67|793.67|797.33|793.33|27
1619200030000|2021-04-23 17:47:10|797.38|793.38|797.2|793.2|797.57|793.57|797.1|793.1|32
1619200040000|2021-04-23 17:47:20|797.15|793.15|797.49|793.49|797.71|793.71|797.12|793.12|23
1619200050000|2021-04-23 17:47:30|797.47|793.47|797.58|793.58|797.93|793.93|797.33|793.33|30
1619200060000|2021-04-23 17:47:40|797.62|793.62|798.16|794.16|798.16|794.16|797.6|793.6|20
1619200070000|2021-04-23 17:47:50|798.25|794.25|798.47|794.47|798.47|794.47|798.17|794.17|25
1619200080000|2021-04-23 17:48:00|798.39|794.39|798.52|794.52|798.81|794.81|798.36|794.36|28
1619200090000|2021-04-23 17:48:10|798.3|794.3|798.45|794.45|798.54|794.54|798.15|794.15|28
1619200100000|2021-04-23 17:48:20|798.44|794.44|799|795|799.27|795.27|798.39|794.39|32
1619200110000|2021-04-23 17:48:30|799.02|795.02|799.1|795.1|799.17|795.17|798.92|794.92|21
1619200120000|2021-04-23 17:48:40|799.27|795.27|799.7|795.7|800.3|796.3|799.03|795.03|29
1619200130000|2021-04-23 17:48:50|799.69|795.69|799.88|795.88|799.88|795.88|799.43|795.43|31
1619200140000|2021-04-23 17:49:00|799.86|795.86|800.41|796.41|800.46|796.46|799.86|795.86|18
1619200150000|2021-04-23 17:49:10|800.24|796.24|802.06|798.06|802.07|798.07|800.11|796.11|31
1619200160000|2021-04-23 17:49:20|801.93|797.93|802.12|798.12|802.17|798.17|801.8|797.8|19
1619200170000|2021-04-23 17:49:30|802.14|798.14|802.14|798.14|802.16|798.16|802.11|798.11|8
1619200180000|2021-04-23 17:49:40|802.17|798.17|802.16|798.16|802.22|798.22|802.15|798.15|10
1619200190000|2021-04-23 17:49:50|802.13|798.13|801.52|797.52|802.13|798.13|801.39|797.39|19
1619200200000|2021-04-23 17:50:00|801.44|797.44|802.18|798.18|802.18|798.18|801.35|797.35|31
1619200210000|2021-04-23 17:50:10|802.2|798.2|801.65|797.65|802.2|798.2|801.65|797.65|32
1619200220000|2021-04-23 17:50:20|801.61|797.61|801.24|797.24|801.61|797.61|800.87|796.87|32
1619200230000|2021-04-23 17:50:30|801.18|797.18|801.37|797.37|801.46|797.46|801.03|797.03|32
1619200240000|2021-04-23 17:50:40|801.4|797.4|800.64|796.64|801.4|797.4|800.64|796.64|23
1619200250000|2021-04-23 17:50:50|800.59|796.59|800.73|796.73|800.76|796.76|799.85|795.85|36
1619200260000|2021-04-23 17:51:00|800.71|796.71|799.66|795.66|800.81|796.81|799.54|795.54|33
1619200270000|2021-04-23 17:51:10|799.58|795.58|799.39|795.39|799.66|795.66|799.28|795.28|34
1619200280000|2021-04-23 17:51:20|799.4|795.4|799.84|795.84|800|796|799.35|795.35|36
1619200290000|2021-04-23 17:51:30|799.83|795.83|799.28|795.28|799.83|795.83|799.28|795.28|28
1619200300000|2021-04-23 17:51:40|799.19|795.19|798.35|794.35|799.29|795.29|797.94|793.94|37
1619200310000|2021-04-23 17:51:50|798.17|794.17|798.41|794.41|798.69|794.69|798.12|794.12|31
1619200320000|2021-04-23 17:52:00|798.33|794.33|796.6|792.6|798.33|794.33|796.6|792.6|23
1619200330000|2021-04-23 17:52:10|796.59|792.59|796.58|792.58|796.94|792.94|796.57|792.57|28
1619200340000|2021-04-23 17:52:20|796.57|792.57|796.22|792.22|796.57|792.57|796.2|792.2|34
1619200350000|2021-04-23 17:52:30|796.21|792.21|795.21|791.21|796.5|792.5|794.93|790.93|31
1619200360000|2021-04-23 17:52:40|795.15|791.15|795.66|791.66|795.9|791.9|794.78|790.78|35
1619200370000|2021-04-23 17:52:50|795.62|791.62|795.37|791.37|795.67|791.67|795.34|791.34|28
1619200380000|2021-04-23 17:53:00|795.38|791.38|795.46|791.46|795.74|791.74|795.36|791.36|24
1619200390000|2021-04-23 17:53:10|795.39|791.39|794.7|790.7|795.39|791.39|794.46|790.46|36
1619200400000|2021-04-23 17:53:20|794.74|790.74|794.17|790.17|794.9|790.9|794.11|790.11|38
1619200410000|2021-04-23 17:53:30|794.16|790.16|794.27|790.27|794.85|790.85|794.11|790.11|31
1619200420000|2021-04-23 17:53:40|794.29|790.29|791.76|787.76|794.31|790.31|791.76|787.76|33
1619200430000|2021-04-23 17:53:50|791.66|787.66|792|788|792.5|788.5|791.53|787.53|36
1619200440000|2021-04-23 17:54:00|792.02|788.02|792.46|788.46|792.6|788.6|792.02|788.02|32
1619200450000|2021-04-23 17:54:10|792.53|788.53|793.63|789.63|793.65|789.65|792.53|788.53|36
1619200460000|2021-04-23 17:54:20|793.49|789.49|793|789|793.58|789.58|792.95|788.95|29
1619200470000|2021-04-23 17:54:30|793.01|789.01|793.82|789.82|793.82|789.82|793.01|789.01|26
1619200480000|2021-04-23 17:54:40|793.81|789.81|793.73|789.73|794.19|790.19|793.67|789.67|33
1619200490000|2021-04-23 17:54:50|793.72|789.72|792.19|788.19|793.72|789.72|791.97|787.97|37
1619200500000|2021-04-23 17:55:00|792.16|788.16|793.2|789.2|793.27|789.27|792.16|788.16|25
1619200510000|2021-04-23 17:55:10|793.21|789.21|793|789|793.43|789.43|792.69|788.69|37
1619200520000|2021-04-23 17:55:20|792.98|788.98|793.2|789.2|793.28|789.28|792.98|788.98|22
1619200530000|2021-04-23 17:55:30|793.21|789.21|794.05|790.05|794.05|790.05|793|789|28
1619200540000|2021-04-23 17:55:40|794.12|790.12|794.97|790.97|795.02|791.02|794.11|790.11|26
1619200550000|2021-04-23 17:55:50|794.9|790.9|794.66|790.66|794.9|790.9|794.51|790.51|30
1619200560000|2021-04-23 17:56:00|794.67|790.67|793.66|789.66|794.67|790.67|793.51|789.51|29
1619200570000|2021-04-23 17:56:10|793.65|789.65|793.97|789.97|794.24|790.24|793.52|789.52|29
1619200580000|2021-04-23 17:56:20|793.99|789.99|794.09|790.09|794.24|790.24|793.97|789.97|25
1619200590000|2021-04-23 17:56:30|794.08|790.08|794.56|790.56|794.59|790.59|794.08|790.08|28
1619200600000|2021-04-23 17:56:40|794.57|790.57|794.47|790.47|794.89|790.89|794.18|790.18|26
1619200610000|2021-04-23 17:56:50|794.44|790.44|795.13|791.13|795.16|791.16|794.37|790.37|26
1619200620000|2021-04-23 17:57:00|795.18|791.18|797.77|793.77|797.77|793.77|795.18|791.18|30
1619200630000|2021-04-23 17:57:10|797.78|793.78|798.9|794.9|798.9|794.9|797.73|793.73|30
1619200640000|2021-04-23 17:57:20|798.99|794.99|799.29|795.29|799.55|795.55|798.76|794.76|35
1619200650000|2021-04-23 17:57:30|799.28|795.28|799.45|795.45|799.57|795.57|798.98|794.98|32
1619200660000|2021-04-23 17:57:40|799.55|795.55|799.97|795.97|799.97|795.97|799.02|795.02|36
1619200670000|2021-04-23 17:57:50|799.98|795.98|800.23|796.23|800.75|796.75|799.98|795.98|27
1619200680000|2021-04-23 17:58:00|800.25|796.25|800.12|796.12|800.38|796.38|799.99|795.99|26
1619200690000|2021-04-23 17:58:10|799.99|795.99|799.88|795.88|800.04|796.04|799.69|795.69|33
1619200700000|2021-04-23 17:58:20|799.91|795.91|799.37|795.37|799.94|795.94|799.16|795.16|37
1619200710000|2021-04-23 17:58:30|799.31|795.31|799.27|795.27|799.7|795.7|799.27|795.27|33
1619200720000|2021-04-23 17:58:40|799.32|795.32|798.75|794.75|799.5|795.5|798.48|794.48|34
1619200730000|2021-04-23 17:58:50|798.68|794.68|799.52|795.52|799.58|795.58|798.66|794.66|28
1619200740000|2021-04-23 17:59:00|799.53|795.53|799.23|795.23|799.89|795.89|799.19|795.19|27
1619200750000|2021-04-23 17:59:10|799.21|795.21|798.19|794.19|799.24|795.24|798.19|794.19|32
1619200760000|2021-04-23 17:59:20|798.17|794.17|798.68|794.68|798.91|794.91|797.96|793.96|31
1619200770000|2021-04-23 17:59:30|798.61|794.61|799.44|795.44|799.57|795.57|798.6|794.6|35
1619200780000|2021-04-23 17:59:40|799.8|795.8|799.31|795.31|799.8|795.8|799.31|795.31|25
1619200790000|2021-04-23 17:59:50|799.03|795.03|797.96|793.96|799.03|795.03|797.95|793.95|36
1619200800000|2021-04-23 18:00:00|797.92|793.92|798.82|794.82|799.2|795.2|797.92|793.92|34
1619200810000|2021-04-23 18:00:10|798.83|794.83|797.97|793.97|798.85|794.85|797.96|793.96|36
1619200820000|2021-04-23 18:00:20|797.9|793.9|796.36|792.36|797.9|793.9|796.15|792.15|36
1619200830000|2021-04-23 18:00:30|796.39|792.39|796.03|792.03|796.89|792.89|795.94|791.94|28
1619200840000|2021-04-23 18:00:40|795.99|791.99|795.85|791.85|796.36|792.36|795.67|791.67|34
1619200850000|2021-04-23 18:00:50|795.95|791.95|795.21|791.21|796.5|792.5|795.21|791.21|32
1619200860000|2021-04-23 18:01:00|795.2|791.2|795.26|791.26|795.66|791.66|795.07|791.07|36
1619200870000|2021-04-23 18:01:10|795.24|791.24|794.9|790.9|795.3|791.3|794.9|790.9|24
1619200880000|2021-04-23 18:01:20|794.75|790.75|794.71|790.71|794.88|790.88|794.54|790.54|33
1619200890000|2021-04-23 18:01:30|794.7|790.7|794.31|790.31|794.7|790.7|794.21|790.21|37
1619200900000|2021-04-23 18:01:40|794.29|790.29|793.79|789.79|794.37|790.37|793.79|789.79|35
1619200910000|2021-04-23 18:01:50|793.81|789.81|794.14|790.14|794.61|790.61|793.81|789.81|30
1619200920000|2021-04-23 18:02:00|793.93|789.93|794.64|790.64|794.8|790.8|793.84|789.84|37
1619200930000|2021-04-23 18:02:10|794.56|790.56|794.54|790.54|794.79|790.79|794.5|790.5|25
1619200940000|2021-04-23 18:02:20|794.64|790.64|794.83|790.83|794.83|790.83|794.54|790.54|20
1619200950000|2021-04-23 18:02:30|794.64|790.64|794.1|790.1|794.67|790.67|793.97|789.97|25
1619200960000|2021-04-23 18:02:40|794.14|790.14|794.1|790.1|794.66|790.66|794.1|790.1|31
1619200970000|2021-04-23 18:02:50|794.11|790.11|794.88|790.88|795.07|791.07|793.85|789.85|34
1619200980000|2021-04-23 18:03:00|794.85|790.85|795.19|791.19|795.22|791.22|794.85|790.85|21
1619200990000|2021-04-23 18:03:10|795.2|791.2|795.3|791.3|795.35|791.35|794.88|790.88|26
1619201000000|2021-04-23 18:03:20|795.17|791.17|794.93|790.93|795.17|791.17|794.71|790.71|32
1619201010000|2021-04-23 18:03:30|794.99|790.99|795.9|791.9|795.9|791.9|794.99|790.99|25
1619201020000|2021-04-23 18:03:40|795.73|791.73|796.35|792.35|796.35|792.35|795.73|791.73|29
1619201030000|2021-04-23 18:03:50|796.36|792.36|796.42|792.42|796.6|792.6|796.26|792.26|28
1619201040000|2021-04-23 18:04:00|796.46|792.46|796.49|792.49|796.69|792.69|796.39|792.39|19
1619201050000|2021-04-23 18:04:10|796.53|792.53|798.28|794.28|798.34|794.34|796.53|792.53|18
1619201060000|2021-04-23 18:04:20|798.27|794.27|797.73|793.73|798.62|794.62|797.73|793.73|26
1619201070000|2021-04-23 18:04:30|798|794|797.86|793.86|798.07|794.07|797.58|793.58|31
1619201080000|2021-04-23 18:04:40|797.87|793.87|797.88|793.88|797.91|793.91|797.61|793.61|29
1619201090000|2021-04-23 18:04:50|797.92|793.92|798.23|794.23|798.32|794.32|797.77|793.77|23
1619201100000|2021-04-23 18:05:00|798.65|794.65|798.12|794.12|798.69|794.69|798.09|794.09|23
1619201110000|2021-04-23 18:05:10|798.13|794.13|798.13|794.13|798.5|794.5|797.68|793.68|26
1619201120000|2021-04-23 18:05:20|798.27|794.27|797.86|793.86|798.27|794.27|797.84|793.84|28
1619201130000|2021-04-23 18:05:30|797.85|793.85|797.65|793.65|797.85|793.85|797.52|793.52|27
1619201140000|2021-04-23 18:05:40|797.63|793.63|797.73|793.73|797.73|793.73|797.55|793.55|25
1619201150000|2021-04-23 18:05:50|797.74|793.74|797.82|793.82|798.04|794.04|797.74|793.74|20
1619201160000|2021-04-23 18:06:00|797.81|793.81|797.77|793.77|797.96|793.96|797.77|793.77|28
1619201170000|2021-04-23 18:06:10|797.74|793.74|796.67|792.67|797.75|793.75|796.4|792.4|31
1619201180000|2021-04-23 18:06:20|796.73|792.73|796.82|792.82|797|793|796.57|792.57|26
1619201190000|2021-04-23 18:06:30|796.91|792.91|797.53|793.53|797.53|793.53|796.91|792.91|25
1619201200000|2021-04-23 18:06:40|797.56|793.56|797.84|793.84|797.88|793.88|797.56|793.56|18
1619201210000|2021-04-23 18:06:50|797.7|793.7|798.11|794.11|798.11|794.11|797.7|793.7|12
1619201220000|2021-04-23 18:07:00|798.09|794.09|798.69|794.69|798.71|794.71|797.83|793.83|17
1619201230000|2021-04-23 18:07:10|798.7|794.7|799.03|795.03|799.12|795.12|798.7|794.7|23
1619201240000|2021-04-23 18:07:20|799.05|795.05|799.12|795.12|799.35|795.35|798.98|794.98|27
1619201250000|2021-04-23 18:07:30|799.14|795.14|799.98|795.98|799.99|795.99|798.97|794.97|16
1619201260000|2021-04-23 18:07:40|800.02|796.02|799.93|795.93|800.11|796.11|799.93|795.93|25
1619201270000|2021-04-23 18:07:50|799.98|795.98|799.76|795.76|800.03|796.03|799.61|795.61|24
1619201280000|2021-04-23 18:08:00|799.71|795.71|800.24|796.24|800.29|796.29|799.61|795.61|27
1619201290000|2021-04-23 18:08:10|800.27|796.27|800.39|796.39|800.68|796.68|800.16|796.16|32
1619201300000|2021-04-23 18:08:20|800.46|796.46|800.32|796.32|800.66|796.66|800.09|796.09|31
1619201310000|2021-04-23 18:08:30|800.35|796.35|800.45|796.45|800.61|796.61|800.21|796.21|35
1619201320000|2021-04-23 18:08:40|800.53|796.53|800.57|796.57|800.67|796.67|800.5|796.5|17
1619201330000|2021-04-23 18:08:50|800.89|796.89|800.82|796.82|801|797|800.71|796.71|23
1619201340000|2021-04-23 18:09:00|800.8|796.8|801.21|797.21|801.23|797.23|800.73|796.73|27
1619201350000|2021-04-23 18:09:10|801.16|797.16|801.1|797.1|801.31|797.31|800.99|796.99|19
1619201360000|2021-04-23 18:09:20|801.07|797.07|801.07|797.07|801.33|797.33|800.98|796.98|26
1619201370000|2021-04-23 18:09:30|800.99|796.99|801.02|797.02|801.04|797.04|800.57|796.57|25
1619201380000|2021-04-23 18:09:40|801|797|800.99|796.99|801.01|797.01|800.96|796.96|15
1619201390000|2021-04-23 18:09:50|801|797|800.99|796.99|801.05|797.05|800.94|796.94|17
1619201400000|2021-04-23 18:10:00|801.04|797.04|801.17|797.17|801.23|797.23|801.04|797.04|24
1619201410000|2021-04-23 18:10:10|801.16|797.16|800.8|796.8|801.21|797.21|800.78|796.78|21
1619201420000|2021-04-23 18:10:20|800.81|796.81|801.28|797.28|801.35|797.35|800.79|796.79|30
1619201430000|2021-04-23 18:10:30|801.27|797.27|801.39|797.39|801.41|797.41|801.27|797.27|12
1619201440000|2021-04-23 18:10:40|801.38|797.38|801.2|797.2|801.38|797.38|801.2|797.2|10
1619201450000|2021-04-23 18:10:50|801.22|797.22|801.02|797.02|801.25|797.25|800.96|796.96|13
1619201460000|2021-04-23 18:11:00|801.07|797.07|801.23|797.23|801.29|797.29|800.96|796.96|27
1619201470000|2021-04-23 18:11:10|801.24|797.24|801.26|797.26|801.35|797.35|801.21|797.21|20
1619201480000|2021-04-23 18:11:20|801.33|797.33|801.35|797.35|801.36|797.36|801.15|797.15|27
1619201490000|2021-04-23 18:11:30|801.33|797.33|801.88|797.88|801.88|797.88|801.31|797.31|28
1619201500000|2021-04-23 18:11:40|801.91|797.91|802.21|798.21|802.41|798.41|801.7|797.7|28
1619201510000|2021-04-23 18:11:50|802.19|798.19|802.12|798.12|802.22|798.22|801.89|797.89|27
1619201520000|2021-04-23 18:12:00|802.06|798.06|802.16|798.16|802.24|798.24|802.06|798.06|21
1619201530000|2021-04-23 18:12:10|802.07|798.07|801.46|797.46|802.08|798.08|801.41|797.41|37
1619201540000|2021-04-23 18:12:20|801.45|797.45|801.69|797.69|802.01|798.01|801.41|797.41|26
1619201550000|2021-04-23 18:12:30|801.72|797.72|801.4|797.4|801.97|797.97|801.4|797.4|29
1619201560000|2021-04-23 18:12:40|801.37|797.37|801.35|797.35|801.42|797.42|801.3|797.3|29
1619201570000|2021-04-23 18:12:50|801.32|797.32|801.55|797.55|801.55|797.55|801.32|797.32|23
1619201580000|2021-04-23 18:13:00|801.54|797.54|801.5|797.5|801.69|797.69|801.42|797.42|17
1619201590000|2021-04-23 18:13:10|801.52|797.52|801.48|797.48|801.66|797.66|801.31|797.31|31
1619201600000|2021-04-23 18:13:20|801.47|797.47|802.08|798.08|802.11|798.11|801.36|797.36|28
1619201610000|2021-04-23 18:13:30|802.07|798.07|802.36|798.36|802.36|798.36|802.05|798.05|24
1619201620000|2021-04-23 18:13:40|802.33|798.33|801.89|797.89|802.35|798.35|801.89|797.89|30
1619201630000|2021-04-23 18:13:50|801.88|797.88|801.55|797.55|801.97|797.97|801.36|797.36|32
1619201640000|2021-04-23 18:14:00|801.58|797.58|802.02|798.02|802.08|798.08|801.55|797.55|25
1619201650000|2021-04-23 18:14:10|802.07|798.07|802.11|798.11|802.11|798.11|802.02|798.02|10
1619201660000|2021-04-23 18:14:20|802.26|798.26|802.51|798.51|802.51|798.51|802.26|798.26|9
1619201670000|2021-04-23 18:14:30|802.45|798.45|803.87|799.87|803.87|799.87|802.45|798.45|27
1619201680000|2021-04-23 18:14:40|803.88|799.88|804.47|800.47|804.48|800.48|803.81|799.81|25
1619201690000|2021-04-23 18:14:50|804.34|800.34|803.33|799.33|804.34|800.34|803.33|799.33|24
1619201700000|2021-04-23 18:15:00|803.56|799.56|803.34|799.34|803.66|799.66|803.32|799.32|21
1619201710000|2021-04-23 18:15:10|803.31|799.31|802.89|798.89|803.39|799.39|802.89|798.89|21
1619201720000|2021-04-23 18:15:20|802.93|798.93|803.11|799.11|803.21|799.21|802.58|798.58|30
1619201730000|2021-04-23 18:15:30|803.13|799.13|802.4|798.4|803.13|799.13|802.39|798.39|32
1619201740000|2021-04-23 18:15:40|802.39|798.39|802.29|798.29|802.52|798.52|802.2|798.2|29
1619201750000|2021-04-23 18:15:50|802.28|798.28|801.49|797.49|802.28|798.28|801.34|797.34|33
1619201760000|2021-04-23 18:16:00|801.48|797.48|801.82|797.82|801.85|797.85|801.46|797.46|28
1619201770000|2021-04-23 18:16:10|801.85|797.85|802.18|798.18|802.19|798.19|801.85|797.85|24
1619201780000|2021-04-23 18:16:20|802.17|798.17|802.14|798.14|802.27|798.27|802.06|798.06|27
1619201790000|2021-04-23 18:16:30|802.13|798.13|801.55|797.55|802.17|798.17|801.55|797.55|27
1619201800000|2021-04-23 18:16:40|801.44|797.44|801.72|797.72|801.77|797.77|801.4|797.4|38
1619201810000|2021-04-23 18:16:50|801.73|797.73|800.48|796.48|801.73|797.73|800.45|796.45|35
1619201820000|2021-04-23 18:17:00|800.39|796.39|801.34|797.34|801.34|797.34|800.34|796.34|29
1619201830000|2021-04-23 18:17:10|801.31|797.31|800.95|796.95|801.45|797.45|800.95|796.95|26
1619201840000|2021-04-23 18:17:20|800.96|796.96|800.64|796.64|800.96|796.96|800.64|796.64|31
1619201850000|2021-04-23 18:17:30|800.57|796.57|800.54|796.54|800.66|796.66|800.37|796.37|26
1619201860000|2021-04-23 18:17:40|800.63|796.63|800.74|796.74|800.74|796.74|800.6|796.6|25
1619201870000|2021-04-23 18:17:50|800.73|796.73|800.62|796.62|800.75|796.75|800.62|796.62|23
1619201880000|2021-04-23 18:18:00|800.49|796.49|801.09|797.09|801.16|797.16|800.48|796.48|18
1619201890000|2021-04-23 18:18:10|801.15|797.15|801.38|797.38|801.43|797.43|801.15|797.15|24
1619201900000|2021-04-23 18:18:20|801.24|797.24|800.96|796.96|801.24|797.24|800.77|796.77|31
1619201910000|2021-04-23 18:18:30|800.97|796.97|800.95|796.95|801.04|797.04|800.94|796.94|25
1619201920000|2021-04-23 18:18:40|800.97|796.97|801.12|797.12|801.13|797.13|800.94|796.94|26
1619201930000|2021-04-23 18:18:50|801.14|797.14|801.31|797.31|801.46|797.46|801.07|797.07|20
1619201940000|2021-04-23 18:19:00|801.29|797.29|801.22|797.22|801.32|797.32|801.05|797.05|26
1619201950000|2021-04-23 18:19:10|801.19|797.19|801.02|797.02|801.23|797.23|801|797|19
1619201960000|2021-04-23 18:19:20|801.01|797.01|801.48|797.48|801.5|797.5|801.01|797.01|18
1619201970000|2021-04-23 18:19:30|801.49|797.49|801.72|797.72|801.72|797.72|801.44|797.44|28
1619201980000|2021-04-23 18:19:40|801.73|797.73|801.5|797.5|801.73|797.73|801.5|797.5|17
1619201990000|2021-04-23 18:19:50|801.53|797.53|801.57|797.57|801.62|797.62|801.53|797.53|17
1619202000000|2021-04-23 18:20:00|801.56|797.56|801.6|797.6|801.62|797.62|801.56|797.56|13
1619202010000|2021-04-23 18:20:10|801.59|797.59|801.59|797.59|801.62|797.62|801.57|797.57|18
1619202020000|2021-04-23 18:20:20|801.58|797.58|801.53|797.53|801.59|797.59|801.45|797.45|16
1619202030000|2021-04-23 18:20:30|801.58|797.58|801.76|797.76|801.89|797.89|801.51|797.51|19
1619202040000|2021-04-23 18:20:40|801.83|797.83|801.96|797.96|801.96|797.96|801.83|797.83|11
1619202050000|2021-04-23 18:20:50|802.02|798.02|801.32|797.32|802.02|798.02|801.26|797.26|20
1619202060000|2021-04-23 18:21:00|801.31|797.31|801.33|797.33|801.34|797.34|801.28|797.28|12
1619202070000|2021-04-23 18:21:10|801.34|797.34|801.12|797.12|801.34|797.34|801.11|797.11|16
1619202080000|2021-04-23 18:21:20|801.13|797.13|800.56|796.56|801.14|797.14|800.56|796.56|19
1619202090000|2021-04-23 18:21:30|800.62|796.62|800.7|796.7|800.7|796.7|800.28|796.28|30
1619202100000|2021-04-23 18:21:40|800.71|796.71|800.34|796.34|800.71|796.71|800.29|796.29|27
1619202110000|2021-04-23 18:21:50|800.36|796.36|800.04|796.04|800.38|796.38|800.04|796.04|27
1619202120000|2021-04-23 18:22:00|800.05|796.05|800.27|796.27|800.27|796.27|800.02|796.02|17
1619202130000|2021-04-23 18:22:10|800.3|796.3|800.36|796.36|800.36|796.36|800.1|796.1|14
1619202140000|2021-04-23 18:22:20|800.33|796.33|800.09|796.09|800.35|796.35|800.08|796.08|11
1619202150000|2021-04-23 18:22:30|800.08|796.08|800.08|796.08|800.08|796.08|799.82|795.82|23
1619202160000|2021-04-23 18:22:40|800.09|796.09|799.29|795.29|800.09|796.09|799.29|795.29|25
1619202170000|2021-04-23 18:22:50|799.21|795.21|799.65|795.65|799.71|795.71|799.21|795.21|32
1619202180000|2021-04-23 18:23:00|799.66|795.66|800.36|796.36|800.49|796.49|799.6|795.6|28
1619202190000|2021-04-23 18:23:10|800.31|796.31|800.58|796.58|800.63|796.63|800.31|796.31|27
1619202200000|2021-04-23 18:23:20|800.63|796.63|800.5|796.5|800.64|796.64|800.48|796.48|22
1619202210000|2021-04-23 18:23:30|800.4|796.4|800.66|796.66|800.66|796.66|800.25|796.25|29
1619202220000|2021-04-23 18:23:40|800.67|796.67|800.6|796.6|800.79|796.79|800.58|796.58|28
1619202230000|2021-04-23 18:23:50|800.61|796.61|800.79|796.79|801.01|797.01|800.61|796.61|20
1619202240000|2021-04-23 18:24:00|800.75|796.75|800.4|796.4|800.77|796.77|800.08|796.08|36
1619202250000|2021-04-23 18:24:10|800.41|796.41|800.55|796.55|800.65|796.65|800.39|796.39|27
1619202260000|2021-04-23 18:24:20|800.56|796.56|801.1|797.1|801.1|797.1|800.56|796.56|26
1619202270000|2021-04-23 18:24:30|801.11|797.11|802.04|798.04|802.08|798.08|801.11|797.11|26
1619202280000|2021-04-23 18:24:40|802.1|798.1|802.73|798.73|803|799|802.03|798.03|34
1619202290000|2021-04-23 18:24:50|802.78|798.78|803.44|799.44|803.51|799.51|802.76|798.76|31
1619202300000|2021-04-23 18:25:00|803.52|799.52|804.47|800.47|804.49|800.49|803.48|799.48|30
1619202310000|2021-04-23 18:25:10|804.49|800.49|804.55|800.55|804.55|800.55|804.16|800.16|28
1619202320000|2021-04-23 18:25:20|804.48|800.48|804.77|800.77|804.77|800.77|804.38|800.38|18
1619202330000|2021-04-23 18:25:30|804.86|800.86|805.54|801.54|805.83|801.83|804.86|800.86|27
1619202340000|2021-04-23 18:25:40|805.51|801.51|806.32|802.32|806.32|802.32|805.51|801.51|17
1619202350000|2021-04-23 18:25:50|806.35|802.35|806.08|802.08|806.56|802.56|806|802|31
1619202360000|2021-04-23 18:26:00|806.04|802.04|804.97|800.97|806.05|802.05|804.97|800.97|34
1619202370000|2021-04-23 18:26:10|805.08|801.08|805.63|801.63|805.86|801.86|804.96|800.96|27
1619202380000|2021-04-23 18:26:20|805.7|801.7|805.77|801.77|805.84|801.84|805.39|801.39|25
1619202390000|2021-04-23 18:26:30|805.76|801.76|805.54|801.54|805.82|801.82|805.52|801.52|23
1619202400000|2021-04-23 18:26:40|805.55|801.55|805.5|801.5|805.75|801.75|805.31|801.31|28
1619202410000|2021-04-23 18:26:50|805.54|801.54|805.11|801.11|805.54|801.54|804.89|800.89|33
1619202420000|2021-04-23 18:27:00|805.03|801.03|805.04|801.04|805.17|801.17|804.8|800.8|31
1619202430000|2021-04-23 18:27:10|804.91|800.91|806.48|802.48|806.5|802.5|804.85|800.85|34
1619202440000|2021-04-23 18:27:20|806.52|802.52|806.75|802.75|806.75|802.75|806.52|802.52|19
1619202450000|2021-04-23 18:27:30|806.76|802.76|806.81|802.81|807|803|806.73|802.73|27
1619202460000|2021-04-23 18:27:40|806.8|802.8|806.98|802.98|807.11|803.11|806.67|802.67|28
1619202470000|2021-04-23 18:27:50|807.02|803.02|807.37|803.37|807.41|803.41|807.02|803.02|26
1619202480000|2021-04-23 18:28:00|807.36|803.36|807.44|803.44|807.47|803.47|807.36|803.36|25
1619202490000|2021-04-23 18:28:10|807.43|803.43|808.01|804.01|808.14|804.14|807.35|803.35|32
1619202500000|2021-04-23 18:28:20|808|804|808.84|804.84|809.06|805.06|808|804|31
1619202510000|2021-04-23 18:28:30|808.85|804.85|808.7|804.7|808.88|804.88|808.31|804.31|36
1619202520000|2021-04-23 18:28:40|808.64|804.64|808.26|804.26|809.23|805.23|808.26|804.26|36
1619202530000|2021-04-23 18:28:50|808.3|804.3|808.72|804.72|808.78|804.78|807.72|803.72|36
1619202540000|2021-04-23 18:29:00|808.63|804.63|808.97|804.97|809.06|805.06|808.63|804.63|34
1619202550000|2021-04-23 18:29:10|809.01|805.01|808.73|804.73|809.18|805.18|808.73|804.73|34
1619202560000|2021-04-23 18:29:20|808.75|804.75|809.24|805.24|809.24|805.24|808.56|804.56|34
1619202570000|2021-04-23 18:29:30|809.28|805.28|808.97|804.97|809.33|805.33|808.93|804.93|33
1619202580000|2021-04-23 18:29:40|808.94|804.94|808.82|804.82|809.01|805.01|808.79|804.79|32
1619202590000|2021-04-23 18:29:50|808.79|804.79|808.47|804.47|808.82|804.82|808.15|804.15|30
1619202600000|2021-04-23 18:30:00|808.46|804.46|809.1|805.1|809.16|805.16|808.34|804.34|34
1619202610000|2021-04-23 18:30:10|809.11|805.11|809.34|805.34|809.44|805.44|809.08|805.08|28
1619202620000|2021-04-23 18:30:20|809.27|805.27|808.86|804.86|809.33|805.33|808.8|804.8|20
1619202630000|2021-04-23 18:30:30|808.92|804.92|809.52|805.52|809.62|805.62|808.86|804.86|28
1619202640000|2021-04-23 18:30:40|809.42|805.42|809.6|805.6|809.69|805.69|809.16|805.16|31
1619202650000|2021-04-23 18:30:50|809.57|805.57|809.45|805.45|809.66|805.66|809.35|805.35|36
1619202660000|2021-04-23 18:31:00|809.46|805.46|809.52|805.52|809.7|805.7|809.4|805.4|32
1619202670000|2021-04-23 18:31:10|809.53|805.53|809.56|805.56|809.59|805.59|809.4|805.4|31
1619202680000|2021-04-23 18:31:20|809.66|805.66|809.61|805.61|809.84|805.84|809.61|805.61|17
1619202690000|2021-04-23 18:31:30|809.65|805.65|809.78|805.78|809.78|805.78|809.58|805.58|19
1619202700000|2021-04-23 18:31:40|809.76|805.76|809.05|805.05|809.81|805.81|809.05|805.05|24
1619202710000|2021-04-23 18:31:50|809.04|805.04|808.49|804.49|809.11|805.11|808.4|804.4|27
1619202720000|2021-04-23 18:32:00|808.42|804.42|808|804|808.48|804.48|807.75|803.75|31
1619202730000|2021-04-23 18:32:10|808.28|804.28|808.65|804.65|808.92|804.92|808.15|804.15|34
1619202740000|2021-04-23 18:32:20|808.66|804.66|807.81|803.81|808.71|804.71|807.81|803.81|38
1619202750000|2021-04-23 18:32:30|807.85|803.85|807.6|803.6|807.89|803.89|807.57|803.57|27
1619202760000|2021-04-23 18:32:40|807.63|803.63|807.22|803.22|807.64|803.64|807.12|803.12|29
1619202770000|2021-04-23 18:32:50|807.2|803.2|807.7|803.7|807.75|803.75|807.06|803.06|38
1619202780000|2021-04-23 18:33:00|807.77|803.77|807.44|803.44|807.94|803.94|807.37|803.37|29
1619202790000|2021-04-23 18:33:10|807.43|803.43|807.07|803.07|807.43|803.43|807.05|803.05|26
1619202800000|2021-04-23 18:33:20|807.09|803.09|807.43|803.43|807.43|803.43|806.98|802.98|25
1619202810000|2021-04-23 18:33:30|807.49|803.49|807.82|803.82|808.25|804.25|807.49|803.49|35
1619202820000|2021-04-23 18:33:40|807.83|803.83|807.61|803.61|807.93|803.93|807.55|803.55|24
1619202830000|2021-04-23 18:33:50|807.6|803.6|807.85|803.85|807.85|803.85|807.5|803.5|19
1619202840000|2021-04-23 18:34:00|807.86|803.86|807.98|803.98|807.98|803.98|807.86|803.86|14
1619202850000|2021-04-23 18:34:10|807.93|803.93|807.58|803.58|807.93|803.93|807.34|803.34|30
1619202860000|2021-04-23 18:34:20|807.59|803.59|807.98|803.98|808.33|804.33|807.59|803.59|29
1619202870000|2021-04-23 18:34:30|807.92|803.92|807.35|803.35|807.92|803.92|807.05|803.05|31
1619202880000|2021-04-23 18:34:40|807.37|803.37|807.97|803.97|807.97|803.97|807.36|803.36|26
1619202890000|2021-04-23 18:34:50|807.98|803.98|807.86|803.86|808.11|804.11|807.69|803.69|28
1619202900000|2021-04-23 18:35:00|807.87|803.87|807.8|803.8|807.92|803.92|807.8|803.8|21
1619202910000|2021-04-23 18:35:10|807.79|803.79|807.55|803.55|807.8|803.8|807.44|803.44|28
1619202920000|2021-04-23 18:35:20|807.57|803.57|807.82|803.82|807.87|803.87|807.57|803.57|22
1619202930000|2021-04-23 18:35:30|807.83|803.83|807.8|803.8|808.07|804.07|807.8|803.8|22
1619202940000|2021-04-23 18:35:40|807.78|803.78|808.05|804.05|808.05|804.05|807.78|803.78|22
1619202950000|2021-04-23 18:35:50|808.01|804.01|808.19|804.19|808.2|804.2|807.98|803.98|21
1619202960000|2021-04-23 18:36:00|808.2|804.2|809.09|805.09|809.1|805.1|808.12|804.12|27
1619202970000|2021-04-23 18:36:10|809.06|805.06|809.16|805.16|809.16|805.16|808.9|804.9|23
1619202980000|2021-04-23 18:36:20|809.33|805.33|809.2|805.2|809.42|805.42|809.1|805.1|22
1619202990000|2021-04-23 18:36:30|809.21|805.21|809.59|805.59|809.59|805.59|809.21|805.21|21
1619203000000|2021-04-23 18:36:40|809.61|805.61|809.75|805.75|809.75|805.75|809.56|805.56|14
1619203010000|2021-04-23 18:36:50|809.76|805.76|809.76|805.76|809.83|805.83|809.66|805.66|28
1619203020000|2021-04-23 18:37:00|809.72|805.72|809.75|805.75|809.76|805.76|809.44|805.44|29
1619203030000|2021-04-23 18:37:10|809.7|805.7|810.87|806.87|810.87|806.87|809.7|805.7|31
1619203040000|2021-04-23 18:37:20|810.84|806.84|810.55|806.55|810.97|806.97|810.45|806.45|36
1619203050000|2021-04-23 18:37:30|810.56|806.56|811.04|807.04|811.04|807.04|810.43|806.43|32
1619203060000|2021-04-23 18:37:40|811.03|807.03|812.09|808.09|812.13|808.13|810.97|806.97|33
1619203070000|2021-04-23 18:37:50|812.1|808.1|812.02|808.02|812.21|808.21|812|808|15
1619203080000|2021-04-23 18:38:00|812.17|808.17|811.89|807.89|812.17|808.17|811.72|807.72|30
1619203090000|2021-04-23 18:38:10|811.91|807.91|812|808|812.04|808.04|811.73|807.73|35
1619203100000|2021-04-23 18:38:20|812.02|808.02|812.26|808.26|812.35|808.35|812|808|31
1619203110000|2021-04-23 18:38:30|812.28|808.28|812.37|808.37|812.66|808.66|812.14|808.14|34
1619203120000|2021-04-23 18:38:40|812.45|808.45|812.49|808.49|812.53|808.53|812.27|808.27|31
1619203130000|2021-04-23 18:38:50|812.43|808.43|812.55|808.55|812.67|808.67|812.37|808.37|23
1619203140000|2021-04-23 18:39:00|812.54|808.54|812.52|808.52|812.61|808.61|812.44|808.44|26
1619203150000|2021-04-23 18:39:10|812.51|808.51|811.83|807.83|812.51|808.51|811.73|807.73|32
1619203160000|2021-04-23 18:39:20|811.76|807.76|811.38|807.38|811.76|807.76|811.35|807.35|31
1619203170000|2021-04-23 18:39:30|811.39|807.39|812.18|808.18|812.38|808.38|811.27|807.27|31
1619203180000|2021-04-23 18:39:40|812.25|808.25|812.32|808.32|812.52|808.52|812.18|808.18|23
1619203190000|2021-04-23 18:39:50|812.31|808.31|812.28|808.28|812.31|808.31|811.93|807.93|34
1619203200000|2021-04-23 18:40:00|812.29|808.29|812.45|808.45|812.45|808.45|812.21|808.21|22
1619203210000|2021-04-23 18:40:10|812.44|808.44|812.43|808.43|812.5|808.5|812.39|808.39|20
1619203220000|2021-04-23 18:40:20|812.42|808.42|812.48|808.48|812.53|808.53|812.42|808.42|24
1619203230000|2021-04-23 18:40:30|812.46|808.46|812.43|808.43|812.53|808.53|812.4|808.4|34
1619203240000|2021-04-23 18:40:40|812.48|808.48|812.98|808.98|812.98|808.98|812.4|808.4|20
1619203250000|2021-04-23 18:40:50|812.91|808.91|812.29|808.29|812.91|808.91|812.29|808.29|25
1619203260000|2021-04-23 18:41:00|812.26|808.26|812.49|808.49|812.71|808.71|812.26|808.26|27
1619203270000|2021-04-23 18:41:10|812.48|808.48|812.42|808.42|812.55|808.55|812.3|808.3|20
1619203280000|2021-04-23 18:41:20|812.51|808.51|811.56|807.56|812.51|808.51|811.53|807.53|31
1619203290000|2021-04-23 18:41:30|811.54|807.54|811.95|807.95|811.95|807.95|811.49|807.49|32
1619203300000|2021-04-23 18:41:40|812.07|808.07|812.48|808.48|812.54|808.54|812.07|808.07|30
1619203310000|2021-04-23 18:41:50|812.63|808.63|811.91|807.91|812.94|808.94|811.89|807.89|36
1619203320000|2021-04-23 18:42:00|812.01|808.01|812.4|808.4|812.4|808.4|811.62|807.62|30
1619203330000|2021-04-23 18:42:10|812.36|808.36|812.25|808.25|812.53|808.53|812.15|808.15|33
1619203340000|2021-04-23 18:42:20|812.28|808.28|812.37|808.37|812.39|808.39|812.27|808.27|27
1619203350000|2021-04-23 18:42:30|812.38|808.38|812.9|808.9|812.99|808.99|812.38|808.38|13
1619203360000|2021-04-23 18:42:40|813.04|809.04|813.31|809.31|813.42|809.42|812.9|808.9|23
1619203370000|2021-04-23 18:42:50|813.3|809.3|813.82|809.82|814.22|810.22|813.22|809.22|30
1619203380000|2021-04-23 18:43:00|813.81|809.81|813.82|809.82|813.9|809.9|813.56|809.56|27
1619203390000|2021-04-23 18:43:10|813.83|809.83|813.71|809.71|813.86|809.86|813.71|809.71|19
1619203400000|2021-04-23 18:43:20|813.77|809.77|813.36|809.36|813.9|809.9|813.34|809.34|24
1619203410000|2021-04-23 18:43:30|813.37|809.37|813.42|809.42|813.74|809.74|813.13|809.13|21
1619203420000|2021-04-23 18:43:40|813.41|809.41|812.93|808.93|813.42|809.42|812.93|808.93|14
1619203430000|2021-04-23 18:43:50|812.92|808.92|813.05|809.05|813.41|809.41|812.89|808.89|24
1619203440000|2021-04-23 18:44:00|813.1|809.1|813.49|809.49|813.66|809.66|813.1|809.1|24
1619203450000|2021-04-23 18:44:10|813.5|809.5|812.93|808.93|813.5|809.5|812.83|808.83|29
1619203460000|2021-04-23 18:44:20|813.03|809.03|813.01|809.01|813.45|809.45|812.81|808.81|24
1619203470000|2021-04-23 18:44:30|813.07|809.07|813.36|809.36|813.44|809.44|813.05|809.05|20
1619203480000|2021-04-23 18:44:40|813.34|809.34|813.29|809.29|813.34|809.34|813.02|809.02|22
1619203490000|2021-04-23 18:44:50|813.27|809.27|813.85|809.85|813.87|809.87|813.27|809.27|24
1619203500000|2021-04-23 18:45:00|813.81|809.81|813.43|809.43|814.1|810.1|813.41|809.41|22
1619203510000|2021-04-23 18:45:10|813.55|809.55|813.51|809.51|813.55|809.55|813.42|809.42|13
1619203520000|2021-04-23 18:45:20|813.41|809.41|813.38|809.38|813.5|809.5|813.08|809.08|34
1619203530000|2021-04-23 18:45:30|813.37|809.37|813.02|809.02|813.74|809.74|813.02|809.02|36
1619203540000|2021-04-23 18:45:40|813.04|809.04|812.51|808.51|813.11|809.11|812.48|808.48|36
1619203550000|2021-04-23 18:45:50|812.53|808.53|813.21|809.21|813.5|809.5|812.52|808.52|33
1619203560000|2021-04-23 18:46:00|813.22|809.22|812.63|808.63|813.22|809.22|812.39|808.39|33
1619203570000|2021-04-23 18:46:10|812.62|808.62|813.22|809.22|813.22|809.22|812.57|808.57|35
1619203580000|2021-04-23 18:46:20|813.14|809.14|812.97|808.97|813.34|809.34|812.85|808.85|32
1619203590000|2021-04-23 18:46:30|812.94|808.94|813.5|809.5|813.5|809.5|812.9|808.9|30
1619203600000|2021-04-23 18:46:40|813.51|809.51|813.77|809.77|813.81|809.81|813.47|809.47|28
1619203610000|2021-04-23 18:46:50|813.73|809.73|813.35|809.35|813.79|809.79|813.2|809.2|32
1619203620000|2021-04-23 18:47:00|813.36|809.36|813.8|809.8|813.8|809.8|813.21|809.21|29
1619203630000|2021-04-23 18:47:10|813.81|809.81|813.58|809.58|814.03|810.03|813.39|809.39|30
1619203640000|2021-04-23 18:47:20|813.55|809.55|813.52|809.52|813.55|809.55|813.27|809.27|32
1619203650000|2021-04-23 18:47:30|813.48|809.48|813.01|809.01|813.53|809.53|812.97|808.97|34
1619203660000|2021-04-23 18:47:40|812.92|808.92|813.37|809.37|813.4|809.4|812.68|808.68|34
1619203670000|2021-04-23 18:47:50|813.4|809.4|813.17|809.17|813.72|809.72|813.11|809.11|35
1619203680000|2021-04-23 18:48:00|813.06|809.06|814.13|810.13|814.13|810.13|812.93|808.93|33
1619203690000|2021-04-23 18:48:10|814.14|810.14|813.69|809.69|814.14|810.14|813.61|809.61|28
1619203700000|2021-04-23 18:48:20|813.71|809.71|814.1|810.1|814.1|810.1|813.71|809.71|30
1619203710000|2021-04-23 18:48:30|814.04|810.04|813.77|809.77|814.24|810.24|813.77|809.77|27
1619203720000|2021-04-23 18:48:40|813.62|809.62|813.54|809.54|813.78|809.78|813.47|809.47|34
1619203730000|2021-04-23 18:48:50|813.55|809.55|813.94|809.94|814|810|813.55|809.55|32
1619203740000|2021-04-23 18:49:00|813.99|809.99|814.11|810.11|814.22|810.22|813.92|809.92|26
1619203750000|2021-04-23 18:49:10|814.1|810.1|813.7|809.7|814.14|810.14|813.68|809.68|32
1619203760000|2021-04-23 18:49:20|813.67|809.67|813.98|809.98|814.01|810.01|813.17|809.17|30
1619203770000|2021-04-23 18:49:30|814.07|810.07|814.4|810.4|814.62|810.62|814.07|810.07|25
1619203780000|2021-04-23 18:49:40|814.22|810.22|814.46|810.46|814.65|810.65|814.14|810.14|37
1619203790000|2021-04-23 18:49:50|814.53|810.53|814.4|810.4|814.61|810.61|814.34|810.34|36
1619203800000|2021-04-23 18:50:00|814.43|810.43|814.28|810.28|814.63|810.63|814.25|810.25|29
1619203810000|2021-04-23 18:50:10|814.35|810.35|813.71|809.71|814.35|810.35|813.34|809.34|38
1619203820000|2021-04-23 18:50:20|813.74|809.74|813.4|809.4|813.86|809.86|813.03|809.03|32
1619203830000|2021-04-23 18:50:30|813.51|809.51|813.13|809.13|813.63|809.63|813.07|809.07|36
1619203840000|2021-04-23 18:50:40|813.16|809.16|813.31|809.31|813.59|809.59|813.01|809.01|38
1619203850000|2021-04-23 18:50:50|813.3|809.3|813.45|809.45|813.56|809.56|813.11|809.11|34
1619203860000|2021-04-23 18:51:00|813.49|809.49|813.53|809.53|813.58|809.58|813.4|809.4|26
1619203870000|2021-04-23 18:51:10|813.64|809.64|813.41|809.41|813.75|809.75|813|809|35
1619203880000|2021-04-23 18:51:20|813.43|809.43|813.42|809.42|813.49|809.49|813.41|809.41|24
1619203890000|2021-04-23 18:51:30|813.38|809.38|813|809|813.54|809.54|812.98|808.98|32
1619203900000|2021-04-23 18:51:40|813.09|809.09|813.15|809.15|813.26|809.26|812.94|808.94|30
1619203910000|2021-04-23 18:51:50|813.02|809.02|813.59|809.59|813.6|809.6|813.02|809.02|21
1619203920000|2021-04-23 18:52:00|813.62|809.62|813.71|809.71|813.86|809.86|813.59|809.59|32
1619203930000|2021-04-23 18:52:10|813.72|809.72|813.75|809.75|813.79|809.79|813.52|809.52|23
1619203940000|2021-04-23 18:52:20|813.74|809.74|813.62|809.62|813.75|809.75|813.26|809.26|34
1619203950000|2021-04-23 18:52:30|813.56|809.56|813.63|809.63|813.64|809.64|813.41|809.41|24
1619203960000|2021-04-23 18:52:40|813.64|809.64|813.81|809.81|813.92|809.92|813.52|809.52|34
1619203970000|2021-04-23 18:52:50|813.72|809.72|813.87|809.87|813.97|809.97|813.7|809.7|29
1619203980000|2021-04-23 18:53:00|813.88|809.88|813.73|809.73|813.94|809.94|813.51|809.51|33
1619203990000|2021-04-23 18:53:10|813.79|809.79|815.13|811.13|815.17|811.17|813.72|809.72|33
1619204000000|2021-04-23 18:53:20|815.08|811.08|815.03|811.03|815.23|811.23|814.85|810.85|33
1619204010000|2021-04-23 18:53:30|814.93|810.93|815.08|811.08|815.11|811.11|814.74|810.74|31
1619204020000|2021-04-23 18:53:40|815|811|815.11|811.11|815.19|811.19|814.95|810.95|18
1619204030000|2021-04-23 18:53:50|815.02|811.02|815.83|811.83|815.83|811.83|815.02|811.02|17
1619204040000|2021-04-23 18:54:00|815.79|811.79|816.41|812.41|816.41|812.41|815.72|811.72|19
1619204050000|2021-04-23 18:54:10|816.3|812.3|816.23|812.23|816.41|812.41|816.23|812.23|25
1619204060000|2021-04-23 18:54:20|816.25|812.25|816.72|812.72|816.72|812.72|816.25|812.25|18
1619204070000|2021-04-23 18:54:30|816.51|812.51|816.58|812.58|816.72|812.72|816.34|812.34|29
1619204080000|2021-04-23 18:54:40|816.57|812.57|817.21|813.21|817.21|813.21|816.46|812.46|22
1619204090000|2021-04-23 18:54:50|817.19|813.19|817.19|813.19|817.21|813.21|817.11|813.11|13
1619204100000|2021-04-23 18:55:00|817.18|813.18|817.28|813.28|817.38|813.38|817.15|813.15|16
1619204110000|2021-04-23 18:55:10|817.34|813.34|819.04|815.04|819.16|815.16|817.34|813.34|28
1619204120000|2021-04-23 18:55:20|819.16|815.16|819.46|815.46|819.63|815.63|819.02|815.02|29
1619204130000|2021-04-23 18:55:30|819.36|815.36|819.11|815.11|819.52|815.52|818.76|814.76|34
1619204140000|2021-04-23 18:55:40|819.13|815.13|819.04|815.04|819.17|815.17|818.48|814.48|30
1619204150000|2021-04-23 18:55:50|819.08|815.08|820.26|816.26|820.26|816.26|819.07|815.07|22
1619204160000|2021-04-23 18:56:00|820.41|816.41|819.71|815.71|820.62|816.62|819.71|815.71|33
1619204170000|2021-04-23 18:56:10|819.6|815.6|819.25|815.25|819.73|815.73|819.25|815.25|34
1619204180000|2021-04-23 18:56:20|819.24|815.24|819.51|815.51|819.51|815.51|818.89|814.89|31
1619204190000|2021-04-23 18:56:30|819.33|815.33|819.13|815.13|820.15|816.15|819.13|815.13|34
1619204200000|2021-04-23 18:56:40|819.1|815.1|819.5|815.5|819.71|815.71|819.1|815.1|35
1619204210000|2021-04-23 18:56:50|819.12|815.12|819.59|815.59|819.85|815.85|819.12|815.12|30
1619204220000|2021-04-23 18:57:00|819.63|815.63|819.88|815.88|820.33|816.33|819.61|815.61|21
1619204230000|2021-04-23 18:57:10|820.03|816.03|820.81|816.81|821|817|820.03|816.03|30
1619204240000|2021-04-23 18:57:20|820.8|816.8|820.68|816.68|821.11|817.11|820.6|816.6|23
1619204250000|2021-04-23 18:57:30|820.7|816.7|820.23|816.23|820.72|816.72|819.96|815.96|29
1619204260000|2021-04-23 18:57:40|820.22|816.22|819.13|815.13|820.29|816.29|818.93|814.93|40
1619204270000|2021-04-23 18:57:50|819.03|815.03|818.33|814.33|819.08|815.08|818.33|814.33|36
1619204280000|2021-04-23 18:58:00|818.35|814.35|819.09|815.09|819.09|815.09|818.3|814.3|27
1619204290000|2021-04-23 18:58:10|819.13|815.13|819.46|815.46|819.77|815.77|819.08|815.08|34
1619204300000|2021-04-23 18:58:20|819.45|815.45|818.37|814.37|819.47|815.47|818.37|814.37|29
1619204310000|2021-04-23 18:58:30|818.36|814.36|818.42|814.42|818.49|814.49|818.24|814.24|32
1619204320000|2021-04-23 18:58:40|818.36|814.36|818.98|814.98|819.04|815.04|818.21|814.21|37
1619204330000|2021-04-23 18:58:50|819|815|820.13|816.13|820.36|816.36|818.98|814.98|28
1619204340000|2021-04-23 18:59:00|820.14|816.14|819.88|815.88|820.18|816.18|819.62|815.62|28
1619204350000|2021-04-23 18:59:10|819.71|815.71|820.15|816.15|820.64|816.64|819.63|815.63|31
1619204360000|2021-04-23 18:59:20|820.19|816.19|819.02|815.02|820.24|816.24|819.01|815.01|35
1619204370000|2021-04-23 18:59:30|819.03|815.03|819.61|815.61|819.61|815.61|818.48|814.48|31
1619204380000|2021-04-23 18:59:40|819.64|815.64|819.63|815.63|820.09|816.09|819.61|815.61|38
1619204390000|2021-04-23 18:59:50|819.64|815.64|819.63|815.63|819.83|815.83|819.53|815.53|36
1619204400000|2021-04-23 19:00:00|819.69|815.69|819.96|815.96|820.09|816.09|819.57|815.57|35
1619204410000|2021-04-23 19:00:10|819.9|815.9|818.86|814.86|819.9|815.9|818.16|814.16|34
1619204420000|2021-04-23 19:00:20|818.81|814.81|818.8|814.8|818.93|814.93|818.57|814.57|22
1619204430000|2021-04-23 19:00:30|818.88|814.88|818.37|814.37|818.93|814.93|818.33|814.33|27
1619204440000|2021-04-23 19:00:40|818.56|814.56|818.19|814.19|818.56|814.56|818.06|814.06|23
1619204450000|2021-04-23 19:00:50|818.09|814.09|817.88|813.88|818.11|814.11|817.77|813.77|26
1619204460000|2021-04-23 19:01:00|817.94|813.94|818.78|814.78|818.87|814.87|817.94|813.94|31
1619204470000|2021-04-23 19:01:10|818.84|814.84|818.02|814.02|818.84|814.84|818.02|814.02|38
1619204480000|2021-04-23 19:01:20|818.01|814.01|817.93|813.93|818.31|814.31|817.93|813.93|31
1619204490000|2021-04-23 19:01:30|817.91|813.91|817.4|813.4|817.91|813.91|817.34|813.34|36
1619204500000|2021-04-23 19:01:40|817.23|813.23|816.99|812.99|817.23|813.23|816.89|812.89|31
1619204510000|2021-04-23 19:01:50|817.03|813.03|817.13|813.13|817.14|813.14|816.68|812.68|24
1619204520000|2021-04-23 19:02:00|817.08|813.08|816.83|812.83|817.22|813.22|816.81|812.81|31
1619204530000|2021-04-23 19:02:10|816.86|812.86|816.75|812.75|817|813|816.75|812.75|29
1619204540000|2021-04-23 19:02:20|816.78|812.78|816.56|812.56|816.78|812.78|816.53|812.53|29
1619204550000|2021-04-23 19:02:30|816.55|812.55|816.22|812.22|816.81|812.81|816.22|812.22|30
1619204560000|2021-04-23 19:02:40|816.27|812.27|815.27|811.27|816.35|812.35|815.26|811.26|29
1619204570000|2021-04-23 19:02:50|815.26|811.26|814.32|810.32|815.26|811.26|814.2|810.2|30
1619204580000|2021-04-23 19:03:00|814.3|810.3|815.79|811.79|815.81|811.81|814.23|810.23|29
1619204590000|2021-04-23 19:03:10|815.75|811.75|815.32|811.32|815.86|811.86|815.29|811.29|32
1619204600000|2021-04-23 19:03:20|815.27|811.27|814.26|810.26|815.33|811.33|814.13|810.13|37
1619204610000|2021-04-23 19:03:30|814.25|810.25|813.89|809.89|814.25|810.25|813.83|809.83|35
1619204620000|2021-04-23 19:03:40|814.03|810.03|812.83|808.83|814.03|810.03|812.56|808.56|35
1619204630000|2021-04-23 19:03:50|812.88|808.88|813.35|809.35|813.35|809.35|812.72|808.72|32
1619204640000|2021-04-23 19:04:00|813.31|809.31|813.85|809.85|813.85|809.85|813.23|809.23|18
1619204650000|2021-04-23 19:04:10|813.89|809.89|813.56|809.56|813.89|809.89|813.5|809.5|29
1619204660000|2021-04-23 19:04:20|812.94|808.94|812.94|808.94|812.98|808.98|812.76|808.76|28
1619204670000|2021-04-23 19:04:30|812.95|808.95|813.14|809.14|813.3|809.3|812.91|808.91|28
1619204680000|2021-04-23 19:04:40|813.17|809.17|812.98|808.98|813.19|809.19|812.84|808.84|24
1619204690000|2021-04-23 19:04:50|812.99|808.99|813.04|809.04|813.35|809.35|812.98|808.98|22
1619204700000|2021-04-23 19:05:00|813.02|809.02|813.05|809.05|813.13|809.13|813.02|809.02|24
1619204710000|2021-04-23 19:05:10|812.97|808.97|812.84|808.84|813.04|809.04|812.72|808.72|23
1619204720000|2021-04-23 19:05:20|812.83|808.83|812.89|808.89|812.99|808.99|812.82|808.82|28
1619204730000|2021-04-23 19:05:30|812.88|808.88|812.82|808.82|812.96|808.96|812.57|808.57|30
1619204740000|2021-04-23 19:05:40|812.89|808.89|813.55|809.55|813.55|809.55|812.88|808.88|18
1619204750000|2021-04-23 19:05:50|813.57|809.57|813.74|809.74|813.75|809.75|813.57|809.57|15
1619204760000|2021-04-23 19:06:00|813.75|809.75|814.51|810.51|814.62|810.62|813.75|809.75|16
1619204770000|2021-04-23 19:06:10|814.54|810.54|815.38|811.38|815.44|811.44|814.54|810.54|29
1619204780000|2021-04-23 19:06:20|815.44|811.44|814.61|810.61|815.95|811.95|814.61|810.61|34
1619204790000|2021-04-23 19:06:30|814.79|810.79|814.02|810.02|814.79|810.79|813.97|809.97|36
1619204800000|2021-04-23 19:06:40|814.01|810.01|814.23|810.23|814.24|810.24|813.93|809.93|32
1619204810000|2021-04-23 19:06:50|814.14|810.14|814.1|810.1|814.51|810.51|814.07|810.07|31
1619204820000|2021-04-23 19:07:00|814.16|810.16|814.21|810.21|814.34|810.34|814.05|810.05|27
1619204830000|2021-04-23 19:07:10|814.11|810.11|813.19|809.19|814.11|810.11|813.19|809.19|33
1619204840000|2021-04-23 19:07:20|813.15|809.15|812.6|808.6|813.35|809.35|812.41|808.41|34
1619204850000|2021-04-23 19:07:30|812.54|808.54|812.93|808.93|812.93|808.93|812.36|808.36|36
1619204860000|2021-04-23 19:07:40|812.99|808.99|813.05|809.05|813.21|809.21|812.95|808.95|22
1619204870000|2021-04-23 19:07:50|812.69|808.69|812.61|808.61|812.69|808.69|812.51|808.51|26
1619204880000|2021-04-23 19:08:00|812.5|808.5|812.82|808.82|812.82|808.82|812.35|808.35|29
1619204890000|2021-04-23 19:08:10|812.83|808.83|813.15|809.15|813.15|809.15|812.83|808.83|27
1619204900000|2021-04-23 19:08:20|813.14|809.14|812.75|808.75|813.16|809.16|812.64|808.64|20
1619204910000|2021-04-23 19:08:30|812.76|808.76|812.48|808.48|812.8|808.8|812.48|808.48|19
1619204920000|2021-04-23 19:08:40|812.4|808.4|812.28|808.28|812.4|808.4|811.99|807.99|35
1619204930000|2021-04-23 19:08:50|812.26|808.26|811.68|807.68|812.52|808.52|811.65|807.65|23
1619204940000|2021-04-23 19:09:00|811.87|807.87|811.42|807.42|811.89|807.89|811.4|807.4|32
1619204950000|2021-04-23 19:09:10|811.41|807.41|811.7|807.7|811.71|807.71|811.19|807.19|29
1619204960000|2021-04-23 19:09:20|811.69|807.69|811.38|807.38|811.7|807.7|811.37|807.37|31
1619204970000|2021-04-23 19:09:30|811.4|807.4|811.03|807.03|811.4|807.4|810.93|806.93|26
1619204980000|2021-04-23 19:09:40|811.02|807.02|811.69|807.69|812.01|808.01|811.02|807.02|24
1619204990000|2021-04-23 19:09:50|811.68|807.68|811.51|807.51|811.68|807.68|811.51|807.51|19
1619205000000|2021-04-23 19:10:00|811.49|807.49|811.65|807.65|811.71|807.71|811.46|807.46|22
1619205010000|2021-04-23 19:10:10|811.64|807.64|811.65|807.65|811.65|807.65|811.61|807.61|12
1619205020000|2021-04-23 19:10:20|811.62|807.62|811.48|807.48|811.81|807.81|811.42|807.42|23
1619205030000|2021-04-23 19:10:30|811.36|807.36|811.17|807.17|811.39|807.39|811.16|807.16|27
1619205040000|2021-04-23 19:10:40|811.16|807.16|811|807|811.19|807.19|810.96|806.96|21
1619205050000|2021-04-23 19:10:50|811.03|807.03|810.88|806.88|811.07|807.07|810.79|806.79|23
1619205060000|2021-04-23 19:11:00|810.86|806.86|810.94|806.94|810.94|806.94|810.86|806.86|15
1619205070000|2021-04-23 19:11:10|810.92|806.92|811.2|807.2|811.2|807.2|810.92|806.92|10
1619205080000|2021-04-23 19:11:20|811.26|807.26|811.27|807.27|811.29|807.29|811.25|807.25|10
1619205090000|2021-04-23 19:11:30|811.25|807.25|811.15|807.15|811.27|807.27|811.15|807.15|14
1619205100000|2021-04-23 19:11:40|811.24|807.24|811.24|807.24|811.32|807.32|811.15|807.15|11
1619205110000|2021-04-23 19:11:50|811.36|807.36|811.05|807.05|811.39|807.39|811.02|807.02|22
1619205120000|2021-04-23 19:12:00|811.06|807.06|811.05|807.05|811.06|807.06|811|807|20
1619205130000|2021-04-23 19:12:10|811.04|807.04|811.46|807.46|811.46|807.46|811.04|807.04|16
1619205140000|2021-04-23 19:12:20|811.43|807.43|812.78|808.78|812.8|808.8|811.43|807.43|27
1619205150000|2021-04-23 19:12:30|812.8|808.8|812.07|808.07|812.8|808.8|812.07|808.07|29
1619205160000|2021-04-23 19:12:40|812.2|808.2|812.4|808.4|812.42|808.42|812.09|808.09|26
1619205170000|2021-04-23 19:12:50|812.33|808.33|811.79|807.79|812.4|808.4|811.78|807.78|28
1619205180000|2021-04-23 19:13:00|811.84|807.84|811.84|807.84|811.96|807.96|811.54|807.54|33
1619205190000|2021-04-23 19:13:10|811.85|807.85|812.02|808.02|812.02|808.02|811.78|807.78|26
1619205200000|2021-04-23 19:13:20|812.03|808.03|812.34|808.34|812.45|808.45|812.03|808.03|25
1619205210000|2021-04-23 19:13:30|812.28|808.28|811.95|807.95|812.28|808.28|811.95|807.95|11
1619205220000|2021-04-23 19:13:40|811.97|807.97|811.99|807.99|812.02|808.02|811.95|807.95|15
1619205230000|2021-04-23 19:13:50|812.01|808.01|812.22|808.22|812.26|808.26|811.97|807.97|20
1619205240000|2021-04-23 19:14:00|812.23|808.23|812.52|808.52|812.64|808.64|812.23|808.23|12
1619205250000|2021-04-23 19:14:10|812.51|808.51|812.52|808.52|812.52|808.52|812.51|808.51|2
1619205260000|2021-04-23 19:14:20|812.53|808.53|812.55|808.55|812.71|808.71|812.5|808.5|17
1619205270000|2021-04-23 19:14:30|812.6|808.6|812.72|808.72|812.72|808.72|812.37|808.37|16
1619205280000|2021-04-23 19:14:40|812.71|808.71|812.8|808.8|812.8|808.8|812.71|808.71|11
1619205290000|2021-04-23 19:14:50|812.85|808.85|813.34|809.34|813.34|809.34|812.85|808.85|12
1619205300000|2021-04-23 19:15:00|813.57|809.57|813.77|809.77|813.77|809.77|813.43|809.43|19
1619205310000|2021-04-23 19:15:10|813.78|809.78|813.68|809.68|813.78|809.78|813.53|809.53|16
1619205320000|2021-04-23 19:15:20|813.67|809.67|813.66|809.66|813.74|809.74|813.4|809.4|29
1619205330000|2021-04-23 19:15:30|813.69|809.69|813.78|809.78|813.78|809.78|813.69|809.69|11
1619205340000|2021-04-23 19:15:40|813.83|809.83|813.82|809.82|813.86|809.86|813.82|809.82|14
1619205350000|2021-04-23 19:15:50|813.8|809.8|813.12|809.12|813.8|809.8|813.12|809.12|31
1619205360000|2021-04-23 19:16:00|813.46|809.46|813.7|809.7|813.7|809.7|813.46|809.46|18
1619205370000|2021-04-23 19:16:10|813.72|809.72|813.79|809.79|813.82|809.82|813.71|809.71|13
1619205380000|2021-04-23 19:16:20|813.82|809.82|814.61|810.61|814.61|810.61|813.82|809.82|19
1619205390000|2021-04-23 19:16:30|814.59|810.59|814.62|810.62|814.83|810.83|814.58|810.58|16
1619205400000|2021-04-23 19:16:40|814.61|810.61|814.63|810.63|814.7|810.7|814.6|810.6|11
1619205410000|2021-04-23 19:16:50|814.69|810.69|814.78|810.78|814.78|810.78|814.69|810.69|6
1619205420000|2021-04-23 19:17:00|814.82|810.82|814.89|810.89|814.97|810.97|814.82|810.82|13
1619205430000|2021-04-23 19:17:10|815.37|811.37|815.37|811.37|815.45|811.45|815.31|811.31|14
1619205440000|2021-04-23 19:17:20|815.31|811.31|813.87|809.87|815.33|811.33|813.87|809.87|33
1619205450000|2021-04-23 19:17:30|813.68|809.68|813.67|809.67|813.79|809.79|813.62|809.62|25
1619205460000|2021-04-23 19:17:40|813.65|809.65|813.87|809.87|813.87|809.87|813.63|809.63|23
1619205470000|2021-04-23 19:17:50|813.86|809.86|813.69|809.69|813.87|809.87|813.69|809.69|25
1619205480000|2021-04-23 19:18:00|813.55|809.55|813.69|809.69|813.75|809.75|813.31|809.31|20
1619205490000|2021-04-23 19:18:10|813.7|809.7|813.63|809.63|813.77|809.77|813.54|809.54|15
1619205500000|2021-04-23 19:18:20|813.62|809.62|812.89|808.89|813.7|809.7|812.89|808.89|20
1619205510000|2021-04-23 19:18:30|812.71|808.71|812.05|808.05|812.8|808.8|812.04|808.04|25
1619205520000|2021-04-23 19:18:40|811.94|807.94|811.84|807.84|812.09|808.09|811.83|807.83|21
1619205530000|2021-04-23 19:18:50|811.83|807.83|811.81|807.81|812|808|811.69|807.69|21
1619205540000|2021-04-23 19:19:00|811.77|807.77|811.91|807.91|812|808|811.77|807.77|17
1619205550000|2021-04-23 19:19:10|812.21|808.21|812.3|808.3|812.39|808.39|812.19|808.19|19
1619205560000|2021-04-23 19:19:20|812.28|808.28|812.29|808.29|812.53|808.53|812.19|808.19|28
1619205570000|2021-04-23 19:19:30|812.27|808.27|812.17|808.17|812.27|808.27|812.17|808.17|13
1619205580000|2021-04-23 19:19:40|812.18|808.18|811.94|807.94|812.28|808.28|811.94|807.94|20
1619205590000|2021-04-23 19:19:50|811.92|807.92|811.51|807.51|811.92|807.92|811.49|807.49|27
1619205600000|2021-04-23 19:20:00|811.52|807.52|811.22|807.22|811.57|807.57|811.2|807.2|27
1619205610000|2021-04-23 19:20:10|811.2|807.2|810.52|806.52|811.23|807.23|810.52|806.52|28
1619205620000|2021-04-23 19:20:20|810.53|806.53|810.35|806.35|810.54|806.54|810.35|806.35|20
1619205630000|2021-04-23 19:20:30|810.36|806.36|810.75|806.75|810.87|806.87|810.32|806.32|23
1619205640000|2021-04-23 19:20:40|810.74|806.74|810.47|806.47|810.83|806.83|810.43|806.43|19
1619205650000|2021-04-23 19:20:50|810.5|806.5|810.47|806.47|810.63|806.63|810.44|806.44|26
1619205660000|2021-04-23 19:21:00|810.46|806.46|810.05|806.05|810.46|806.46|810.02|806.02|30
1619205670000|2021-04-23 19:21:10|810.04|806.04|809.39|805.39|810.05|806.05|809.39|805.39|25
1619205680000|2021-04-23 19:21:20|809.41|805.41|809.49|805.49|809.61|805.61|809.27|805.27|33
1619205690000|2021-04-23 19:21:30|809.48|805.48|809.74|805.74|809.8|805.8|809.48|805.48|28
1619205700000|2021-04-23 19:21:40|809.84|805.84|809.7|805.7|810.19|806.19|809.7|805.7|24
1619205710000|2021-04-23 19:21:50|809.73|805.73|809.31|805.31|809.78|805.78|809.25|805.25|31
1619205720000|2021-04-23 19:22:00|809.32|805.32|810.02|806.02|810.04|806.04|809.3|805.3|22
1619205730000|2021-04-23 19:22:10|810.04|806.04|810.1|806.1|810.18|806.18|810.02|806.02|18
1619205740000|2021-04-23 19:22:20|810.11|806.11|810.19|806.19|810.24|806.24|810.11|806.11|15
1619205750000|2021-04-23 19:22:30|810.21|806.21|810.34|806.34|810.34|806.34|810.14|806.14|24
1619205760000|2021-04-23 19:22:40|810.29|806.29|810.37|806.37|810.43|806.43|810.29|806.29|16
1619205770000|2021-04-23 19:22:50|810.33|806.33|810.2|806.2|810.43|806.43|810.17|806.17|13
1619205780000|2021-04-23 19:23:00|810.19|806.19|810.35|806.35|810.38|806.38|810.13|806.13|18
1619205790000|2021-04-23 19:23:10|810.27|806.27|810.15|806.15|810.39|806.39|810.03|806.03|29
1619205800000|2021-04-23 19:23:20|810.26|806.26|810.43|806.43|810.43|806.43|810.22|806.22|18
1619205810000|2021-04-23 19:23:30|810.4|806.4|810.01|806.01|810.64|806.64|810.01|806.01|34
1619205820000|2021-04-23 19:23:40|809.96|805.96|810|806|810.02|806.02|809.91|805.91|19
1619205830000|2021-04-23 19:23:50|809.83|805.83|809.42|805.42|809.84|805.84|809.37|805.37|22
1619205840000|2021-04-23 19:24:00|809.49|805.49|810.02|806.02|810.02|806.02|809.48|805.48|30
1619205850000|2021-04-23 19:24:10|810.05|806.05|809.89|805.89|810.06|806.06|809.85|805.85|29
1619205860000|2021-04-23 19:24:20|809.94|805.94|809.8|805.8|810.01|806.01|809.79|805.79|26
1619205870000|2021-04-23 19:24:30|809.69|805.69|809.54|805.54|809.85|805.85|809.54|805.54|23
1619205880000|2021-04-23 19:24:40|809.68|805.68|809.36|805.36|809.68|805.68|809.29|805.29|29
1619205890000|2021-04-23 19:24:50|809.43|805.43|808.93|804.93|809.51|805.51|808.87|804.87|21
1619205900000|2021-04-23 19:25:00|809.05|805.05|809.12|805.12|809.35|805.35|808.85|804.85|29
1619205910000|2021-04-23 19:25:10|809.13|805.13|809.03|805.03|809.26|805.26|809.03|805.03|29
1619205920000|2021-04-23 19:25:20|808.93|804.93|809.05|805.05|809.06|805.06|808.89|804.89|21
1619205930000|2021-04-23 19:25:30|809.04|805.04|809.15|805.15|809.15|805.15|809.03|805.03|18
1619205940000|2021-04-23 19:25:40|809.13|805.13|809.23|805.23|809.24|805.24|809.1|805.1|18
1619205950000|2021-04-23 19:25:50|809.18|805.18|809.21|805.21|809.25|805.25|809.18|805.18|15
1619205960000|2021-04-23 19:26:00|809.2|805.2|809.03|805.03|809.39|805.39|808.96|804.96|21
1619205970000|2021-04-23 19:26:10|809.06|805.06|809.41|805.41|809.44|805.44|809.06|805.06|12
1619205980000|2021-04-23 19:26:20|809.43|805.43|809.42|805.42|809.47|805.47|809.42|805.42|5
1619205990000|2021-04-23 19:26:30|809.39|805.39|809.39|805.39|809.39|805.39|809.39|805.39|1
1619206000000|2021-04-23 19:26:40|809.37|805.37|809.41|805.41|809.46|805.46|809.37|805.37|12
1619206010000|2021-04-23 19:26:50|809.48|805.48|809.42|805.42|809.48|805.48|809.41|805.41|9
1619206020000|2021-04-23 19:27:00|809.48|805.48|809.09|805.09|809.48|805.48|809.06|805.06|18
1619206030000|2021-04-23 19:27:10|809.1|805.1|809.33|805.33|809.33|805.33|808.88|804.88|20
1619206040000|2021-04-23 19:27:20|809.24|805.24|809.01|805.01|809.27|805.27|809.01|805.01|24
1619206050000|2021-04-23 19:27:30|809|805|808.97|804.97|809.1|805.1|808.97|804.97|21
1619206060000|2021-04-23 19:27:40|808.98|804.98|809.44|805.44|809.54|805.54|808.98|804.98|24
1619206070000|2021-04-23 19:27:50|809.27|805.27|809.15|805.15|809.27|805.27|809.06|805.06|24
1619206080000|2021-04-23 19:28:00|809.13|805.13|809.29|805.29|809.29|805.29|809.13|805.13|19
1619206090000|2021-04-23 19:28:10|809.26|805.26|809.29|805.29|809.33|805.33|809.22|805.22|19
1619206100000|2021-04-23 19:28:20|809.34|805.34|809.34|805.34|809.34|805.34|809.28|805.28|14
1619206110000|2021-04-23 19:28:30|809.35|805.35|809.55|805.55|809.59|805.59|809.29|805.29|19
1619206120000|2021-04-23 19:28:40|809.54|805.54|809.62|805.62|809.74|805.74|809.49|805.49|17
1619206130000|2021-04-23 19:28:50|809.66|805.66|809.21|805.21|809.66|805.66|809.21|805.21|14
1619206140000|2021-04-23 19:29:00|809.23|805.23|809.09|805.09|809.23|805.23|808.99|804.99|21
1619206150000|2021-04-23 19:29:10|809.05|805.05|808.86|804.86|809.1|805.1|808.82|804.82|22
1619206160000|2021-04-23 19:29:20|808.87|804.87|808.64|804.64|808.87|804.87|808.56|804.56|23
1619206170000|2021-04-23 19:29:30|808.66|804.66|808.79|804.79|808.79|804.79|808.65|804.65|16
1619206180000|2021-04-23 19:29:40|808.8|804.8|809.49|805.49|809.61|805.61|808.8|804.8|19
1619206190000|2021-04-23 19:29:50|809.56|805.56|809.56|805.56|809.71|805.71|809.52|805.52|21
1619206200000|2021-04-23 19:30:00|809.59|805.59|809.42|805.42|809.62|805.62|809.29|805.29|25
1619206210000|2021-04-23 19:30:10|809.46|805.46|809.95|805.95|809.96|805.96|809.42|805.42|20
1619206220000|2021-04-23 19:30:20|809.93|805.93|809.85|805.85|809.93|805.93|809.77|805.77|13
1619206230000|2021-04-23 19:30:30|809.84|805.84|811.1|807.1|811.1|807.1|809.84|805.84|24
1619206240000|2021-04-23 19:30:40|811.06|807.06|812.48|808.48|812.57|808.57|810.98|806.98|31
1619206250000|2021-04-23 19:30:50|812.55|808.55|812.35|808.35|812.81|808.81|812.25|808.25|28
1619206260000|2021-04-23 19:31:00|812.24|808.24|811.96|807.96|812.4|808.4|811.88|807.88|23
1619206270000|2021-04-23 19:31:10|811.84|807.84|812.86|808.86|812.86|808.86|811.78|807.78|27
1619206280000|2021-04-23 19:31:20|812.88|808.88|812.91|808.91|813.16|809.16|812.7|808.7|23
1619206290000|2021-04-23 19:31:30|813.14|809.14|813.02|809.02|813.14|809.14|812.91|808.91|14
1619206300000|2021-04-23 19:31:40|813.04|809.04|813.84|809.84|813.96|809.96|813.02|809.02|21
1619206310000|2021-04-23 19:31:50|813.65|809.65|811.69|807.69|813.65|809.65|811.66|807.66|35
1619206320000|2021-04-23 19:32:00|811.56|807.56|811.87|807.87|811.87|807.87|811.29|807.29|31
1619206330000|2021-04-23 19:32:10|811.9|807.9|812.52|808.52|812.52|808.52|811.8|807.8|27
1619206340000|2021-04-23 19:32:20|812.44|808.44|812.93|808.93|812.97|808.97|812.44|808.44|20
1619206350000|2021-04-23 19:32:30|812.94|808.94|812.69|808.69|813.04|809.04|812.67|808.67|30
1619206360000|2021-04-23 19:32:40|812.73|808.73|812.29|808.29|812.87|808.87|812.21|808.21|32
1619206370000|2021-04-23 19:32:50|812.31|808.31|812.99|808.99|812.99|808.99|812.26|808.26|33
1619206380000|2021-04-23 19:33:00|813.05|809.05|813.22|809.22|813.29|809.29|813.05|809.05|27
1619206390000|2021-04-23 19:33:10|813.11|809.11|813.77|809.77|813.92|809.92|813.11|809.11|33
1619206400000|2021-04-23 19:33:20|813.78|809.78|813.8|809.8|813.98|809.98|813.67|809.67|28
1619206410000|2021-04-23 19:33:30|813.77|809.77|812.64|808.64|813.78|809.78|812.61|808.61|29
1619206420000|2021-04-23 19:33:40|812.65|808.65|813.21|809.21|813.21|809.21|812.36|808.36|27
1619206430000|2021-04-23 19:33:50|813.22|809.22|813.96|809.96|813.96|809.96|813.22|809.22|22
1619206440000|2021-04-23 19:34:00|813.95|809.95|814.23|810.23|814.24|810.24|813.94|809.94|34
1619206450000|2021-04-23 19:34:10|814.24|810.24|814.8|810.8|814.81|810.81|814.24|810.24|27
1619206460000|2021-04-23 19:34:20|814.81|810.81|815.2|811.2|815.3|811.3|814.81|810.81|28
1619206470000|2021-04-23 19:34:30|815.19|811.19|814.68|810.68|815.27|811.27|814.42|810.42|36
1619206480000|2021-04-23 19:34:40|814.74|810.74|815.07|811.07|815.11|811.11|814.71|810.71|19
1619206490000|2021-04-23 19:34:50|815.15|811.15|815.21|811.21|815.25|811.25|815.12|811.12|18
1619206500000|2021-04-23 19:35:00|815.22|811.22|815.38|811.38|815.64|811.64|815.22|811.22|23
1619206510000|2021-04-23 19:35:10|815.36|811.36|815.22|811.22|815.36|811.36|815.07|811.07|19
1619206520000|2021-04-23 19:35:20|815.21|811.21|815.86|811.86|815.86|811.86|815.21|811.21|22
1619206530000|2021-04-23 19:35:30|815.87|811.87|816.08|812.08|816.25|812.25|815.78|811.78|26
1619206540000|2021-04-23 19:35:40|816.09|812.09|815.59|811.59|816.09|812.09|815.59|811.59|17
1619206550000|2021-04-23 19:35:50|815.63|811.63|815.23|811.23|815.7|811.7|815.23|811.23|18
1619206560000|2021-04-23 19:36:00|815.22|811.22|815.19|811.19|815.39|811.39|815.15|811.15|29
1619206570000|2021-04-23 19:36:10|815.34|811.34|814.55|810.55|815.34|811.34|814.55|810.55|34
1619206580000|2021-04-23 19:36:20|814.7|810.7|814.14|810.14|814.96|810.96|814.14|810.14|29
1619206590000|2021-04-23 19:36:30|814.16|810.16|813.8|809.8|814.16|810.16|813.63|809.63|20
1619206600000|2021-04-23 19:36:40|813.81|809.81|814.51|810.51|814.53|810.53|813.51|809.51|26
1619206610000|2021-04-23 19:36:50|814.49|810.49|812.98|808.98|814.49|810.49|812.98|808.98|28
1619206620000|2021-04-23 19:37:00|813.23|809.23|813.5|809.5|813.51|809.51|812.89|808.89|24
1619206630000|2021-04-23 19:37:10|813.8|809.8|813.89|809.89|814.08|810.08|813.64|809.64|33
1619206640000|2021-04-23 19:37:20|813.93|809.93|812.91|808.91|814.05|810.05|812.91|808.91|30
1619206650000|2021-04-23 19:37:30|812.87|808.87|812.89|808.89|813.1|809.1|812.67|808.67|29
1619206660000|2021-04-23 19:37:40|812.91|808.91|812.65|808.65|813.16|809.16|812.64|808.64|31
1619206670000|2021-04-23 19:37:50|812.69|808.69|813.34|809.34|813.35|809.35|812.69|808.69|31
1619206680000|2021-04-23 19:38:00|813.43|809.43|813.57|809.57|813.84|809.84|813.43|809.43|26
1619206690000|2021-04-23 19:38:10|813.72|809.72|814.03|810.03|814.53|810.53|813.7|809.7|31
1619206700000|2021-04-23 19:38:20|813.98|809.98|814.18|810.18|814.18|810.18|813.97|809.97|27
1619206710000|2021-04-23 19:38:30|814.15|810.15|814.87|810.87|814.87|810.87|814.14|810.14|18
1619206720000|2021-04-23 19:38:40|814.89|810.89|815.37|811.37|815.39|811.39|814.89|810.89|24
1619206730000|2021-04-23 19:38:50|815.38|811.38|816.73|812.73|816.73|812.73|815.38|811.38|20
1619206740000|2021-04-23 19:39:00|816.74|812.74|816.73|812.73|816.89|812.89|816.69|812.69|22
1619206750000|2021-04-23 19:39:10|816.6|812.6|816.82|812.82|816.93|812.93|816.6|812.6|27
1619206760000|2021-04-23 19:39:20|816.84|812.84|817.18|813.18|817.18|813.18|816.84|812.84|21
1619206770000|2021-04-23 19:39:30|817.19|813.19|817.21|813.21|817.3|813.3|817.12|813.12|15
1619206780000|2021-04-23 19:39:40|817.23|813.23|817.34|813.34|817.34|813.34|817.1|813.1|14
1619206790000|2021-04-23 19:39:50|817.43|813.43|816.98|812.98|817.43|813.43|816.91|812.91|20
1619206800000|2021-04-23 19:40:00|817|813|817.23|813.23|817.28|813.28|816.96|812.96|23
1619206810000|2021-04-23 19:40:10|817.18|813.18|817.86|813.86|817.92|813.92|817.18|813.18|24
1619206820000|2021-04-23 19:40:20|817.77|813.77|817.63|813.63|817.8|813.8|817.62|813.62|22
1619206830000|2021-04-23 19:40:30|817.59|813.59|817.86|813.86|817.87|813.87|817.57|813.57|19
1619206840000|2021-04-23 19:40:40|817.89|813.89|817.94|813.94|817.99|813.99|817.89|813.89|20
1619206850000|2021-04-23 19:40:50|817.83|813.83|817.25|813.25|817.83|813.83|817.25|813.25|27
1619206860000|2021-04-23 19:41:00|817.38|813.38|817.95|813.95|818.01|814.01|817.38|813.38|28
1619206870000|2021-04-23 19:41:10|818.2|814.2|818.24|814.24|818.99|814.99|818.2|814.2|22
1619206880000|2021-04-23 19:41:20|818.26|814.26|818.03|814.03|818.3|814.3|817.68|813.68|32
1619206890000|2021-04-23 19:41:30|818.05|814.05|817.98|813.98|818.23|814.23|817.94|813.94|26
1619206900000|2021-04-23 19:41:40|817.99|813.99|817.79|813.79|817.99|813.99|817.72|813.72|20
1619206910000|2021-04-23 19:41:50|817.66|813.66|817.77|813.77|817.98|813.98|817.66|813.66|27
1619206920000|2021-04-23 19:42:00|817.83|813.83|817.53|813.53|817.96|813.96|817.41|813.41|23
1619206930000|2021-04-23 19:42:10|817.54|813.54|817.76|813.76|817.8|813.8|817.53|813.53|19
1619206940000|2021-04-23 19:42:20|817.79|813.79|817.71|813.71|817.81|813.81|817.71|813.71|15
1619206950000|2021-04-23 19:42:30|817.67|813.67|817.66|813.66|817.91|813.91|817.56|813.56|29
1619206960000|2021-04-23 19:42:40|817.7|813.7|817.56|813.56|817.77|813.77|817.44|813.44|16
1619206970000|2021-04-23 19:42:50|817.52|813.52|817.84|813.84|817.88|813.88|817.5|813.5|22
1619206980000|2021-04-23 19:43:00|817.83|813.83|818.03|814.03|818.11|814.11|817.83|813.83|21
1619206990000|2021-04-23 19:43:10|818.12|814.12|818.31|814.31|818.42|814.42|818.05|814.05|25
1619207000000|2021-04-23 19:43:20|818.34|814.34|818.72|814.72|818.73|814.73|818.11|814.11|18
1619207010000|2021-04-23 19:43:30|818.69|814.69|818.04|814.04|818.72|814.72|818.03|814.03|20
1619207020000|2021-04-23 19:43:40|817.92|813.92|817.88|813.88|818.16|814.16|817.52|813.52|34
1619207030000|2021-04-23 19:43:50|817.9|813.9|817.81|813.81|818.07|814.07|817.71|813.71|24
1619207040000|2021-04-23 19:44:00|817.8|813.8|818.41|814.41|818.48|814.48|817.8|813.8|30
1619207050000|2021-04-23 19:44:10|818.62|814.62|818.67|814.67|818.88|814.88|818.62|814.62|18
1619207060000|2021-04-23 19:44:20|818.7|814.7|818.97|814.97|819.01|815.01|818.7|814.7|19
1619207070000|2021-04-23 19:44:30|819.1|815.1|818.65|814.65|819.23|815.23|818.65|814.65|34
1619207080000|2021-04-23 19:44:40|818.64|814.64|818.48|814.48|818.78|814.78|818.32|814.32|29
1619207090000|2021-04-23 19:44:50|818.47|814.47|818.9|814.9|818.97|814.97|818.38|814.38|20
1619207100000|2021-04-23 19:45:00|818.91|814.91|819.11|815.11|819.38|815.38|818.89|814.89|32
1619207110000|2021-04-23 19:45:10|819.13|815.13|818.99|814.99|819.32|815.32|818.95|814.95|33
1619207120000|2021-04-23 19:45:20|818.97|814.97|818.95|814.95|819.08|815.08|818.86|814.86|28
1619207130000|2021-04-23 19:45:30|818.91|814.91|818.89|814.89|819.07|815.07|818.84|814.84|27
1619207140000|2021-04-23 19:45:40|818.86|814.86|818.73|814.73|818.89|814.89|818.71|814.71|15
1619207150000|2021-04-23 19:45:50|818.74|814.74|818.69|814.69|818.74|814.74|818.41|814.41|19
1619207160000|2021-04-23 19:46:00|818.81|814.81|819.1|815.1|819.22|815.22|818.81|814.81|28
1619207170000|2021-04-23 19:46:10|819.11|815.11|819.03|815.03|819.11|815.11|818.87|814.87|20
1619207180000|2021-04-23 19:46:20|819.05|815.05|818.44|814.44|819.05|815.05|818.42|814.42|26
1619207190000|2021-04-23 19:46:30|818.46|814.46|818.36|814.36|818.62|814.62|818.22|814.22|30
1619207200000|2021-04-23 19:46:40|818.45|814.45|818.8|814.8|818.82|814.82|818.33|814.33|26
1619207210000|2021-04-23 19:46:50|818.79|814.79|818.8|814.8|818.95|814.95|818.71|814.71|22
1619207220000|2021-04-23 19:47:00|818.75|814.75|818.78|814.78|818.87|814.87|818.73|814.73|20
1619207230000|2021-04-23 19:47:10|818.93|814.93|819.51|815.51|819.52|815.52|818.93|814.93|30
1619207240000|2021-04-23 19:47:20|819.53|815.53|819.47|815.47|819.96|815.96|819.47|815.47|18
1619207250000|2021-04-23 19:47:30|819.41|815.41|818.27|814.27|819.41|815.41|818.26|814.26|33
1619207260000|2021-04-23 19:47:40|818.28|814.28|818.61|814.61|818.66|814.66|818.22|814.22|31
1619207270000|2021-04-23 19:47:50|818.56|814.56|818.65|814.65|818.68|814.68|818.17|814.17|30
1619207280000|2021-04-23 19:48:00|818.59|814.59|818.11|814.11|818.59|814.59|817.66|813.66|27
1619207290000|2021-04-23 19:48:10|818.12|814.12|818.29|814.29|818.35|814.35|817.95|813.95|20
1619207300000|2021-04-23 19:48:20|818.3|814.3|818.53|814.53|818.85|814.85|818.3|814.3|29
1619207310000|2021-04-23 19:48:30|818.6|814.6|818.33|814.33|819.32|815.32|818.3|814.3|27
1619207320000|2021-04-23 19:48:40|818.48|814.48|818.26|814.26|818.56|814.56|818.01|814.01|38
1619207330000|2021-04-23 19:48:50|818.25|814.25|817.63|813.63|818.25|814.25|817.41|813.41|37
1619207340000|2021-04-23 19:49:00|817.64|813.64|817.77|813.77|818.13|814.13|817.64|813.64|31
1619207350000|2021-04-23 19:49:10|817.71|813.71|817.64|813.64|817.89|813.89|817.51|813.51|29
1619207360000|2021-04-23 19:49:20|817.68|813.68|817.44|813.44|817.7|813.7|817.39|813.39|30
1619207370000|2021-04-23 19:49:30|817.43|813.43|817.69|813.69|817.8|813.8|817.39|813.39|21
1619207380000|2021-04-23 19:49:40|817.68|813.68|817.73|813.73|817.73|813.73|817.35|813.35|20
1619207390000|2021-04-23 19:49:50|817.76|813.76|817.41|813.41|817.76|813.76|817.34|813.34|22
1619207400000|2021-04-23 19:50:00|817.4|813.4|817.15|813.15|817.41|813.41|817.15|813.15|19
1619207410000|2021-04-23 19:50:10|817.17|813.17|817.17|813.17|817.25|813.25|817.15|813.15|10
1619207420000|2021-04-23 19:50:20|817.18|813.18|817.46|813.46|817.67|813.67|817.18|813.18|31
1619207430000|2021-04-23 19:50:30|817.49|813.49|817.45|813.45|817.64|813.64|817.45|813.45|28
1619207440000|2021-04-23 19:50:40|817.36|813.36|816.6|812.6|817.36|813.36|816.5|812.5|31
1619207450000|2021-04-23 19:50:50|816.65|812.65|816.33|812.33|816.65|812.65|816.1|812.1|29
1619207460000|2021-04-23 19:51:00|816.49|812.49|816.88|812.88|816.94|812.94|816.32|812.32|19
1619207470000|2021-04-23 19:51:10|816.91|812.91|817.5|813.5|817.5|813.5|816.66|812.66|16
1619207480000|2021-04-23 19:51:20|817.26|813.26|816.59|812.59|817.43|813.43|816.58|812.58|32
1619207490000|2021-04-23 19:51:30|816.61|812.61|816.55|812.55|816.61|812.61|816.47|812.47|24
1619207500000|2021-04-23 19:51:40|816.43|812.43|817|813|817|813|816.38|812.38|25
1619207510000|2021-04-23 19:51:50|817.22|813.22|817.12|813.12|817.22|813.22|817.01|813.01|12
1619207520000|2021-04-23 19:52:00|817.13|813.13|817|813|817.37|813.37|816.86|812.86|22
1619207530000|2021-04-23 19:52:10|816.99|812.99|818.01|814.01|818.01|814.01|816.99|812.99|24
1619207540000|2021-04-23 19:52:20|818.03|814.03|818.11|814.11|818.32|814.32|817.92|813.92|24
1619207550000|2021-04-23 19:52:30|818.13|814.13|818.04|814.04|818.34|814.34|818.04|814.04|20
1619207560000|2021-04-23 19:52:40|818.14|814.14|818.4|814.4|818.4|814.4|818.03|814.03|22
1619207570000|2021-04-23 19:52:50|818.39|814.39|818.25|814.25|818.41|814.41|818.08|814.08|24
1619207580000|2021-04-23 19:53:00|818.27|814.27|819.06|815.06|819.31|815.31|818.27|814.27|22
1619207590000|2021-04-23 19:53:10|819.07|815.07|819.65|815.65|819.65|815.65|819.07|815.07|19
1619207600000|2021-04-23 19:53:20|819.66|815.66|820.84|816.84|820.97|816.97|819.66|815.66|27
1619207610000|2021-04-23 19:53:30|820.74|816.74|820.3|816.3|820.84|816.84|820.24|816.24|29
1619207620000|2021-04-23 19:53:40|820.31|816.31|820.52|816.52|820.7|816.7|820.31|816.31|25
1619207630000|2021-04-23 19:53:50|820.53|816.53|820.68|816.68|820.82|816.82|820.49|816.49|28
1619207640000|2021-04-23 19:54:00|820.59|816.59|820.98|816.98|820.98|816.98|820.51|816.51|27
1619207650000|2021-04-23 19:54:10|821.13|817.13|821.01|817.01|821.37|817.37|820.83|816.83|25
1619207660000|2021-04-23 19:54:20|821.15|817.15|820.51|816.51|821.28|817.28|820.51|816.51|27
1619207670000|2021-04-23 19:54:30|820.49|816.49|820.57|816.57|820.82|816.82|820.49|816.49|32
1619207680000|2021-04-23 19:54:40|820.54|816.54|820.55|816.55|820.84|816.84|820.4|816.4|37
1619207690000|2021-04-23 19:54:50|820.53|816.53|821.06|817.06|821.14|817.14|820.53|816.53|34
1619207700000|2021-04-23 19:55:00|821.07|817.07|821.29|817.29|821.35|817.35|820.98|816.98|23
1619207710000|2021-04-23 19:55:10|821.28|817.28|821.34|817.34|821.35|817.35|821.22|817.22|18
1619207720000|2021-04-23 19:55:20|821.35|817.35|821.09|817.09|821.35|817.35|820.96|816.96|28
1619207730000|2021-04-23 19:55:30|821.1|817.1|821.88|817.88|821.88|817.88|821.1|817.1|27
1619207740000|2021-04-23 19:55:40|821.89|817.89|821.58|817.58|821.89|817.89|821.58|817.58|18
1619207750000|2021-04-23 19:55:50|821.59|817.59|821.21|817.21|821.7|817.7|821.21|817.21|24
1619207760000|2021-04-23 19:56:00|821.2|817.2|821.82|817.82|821.83|817.83|821.2|817.2|32
1619207770000|2021-04-23 19:56:10|821.86|817.86|821.42|817.42|821.92|817.92|821.37|817.37|32
1619207780000|2021-04-23 19:56:20|821.48|817.48|821.73|817.73|821.8|817.8|821.39|817.39|22
1619207790000|2021-04-23 19:56:30|821.7|817.7|821.38|817.38|821.76|817.76|821.36|817.36|29
1619207800000|2021-04-23 19:56:40|821.39|817.39|821.38|817.38|821.61|817.61|821.3|817.3|23
1619207810000|2021-04-23 19:56:50|821.39|817.39|821.2|817.2|821.39|817.39|821.16|817.16|27
1619207820000|2021-04-23 19:57:00|821.08|817.08|821.19|817.19|821.2|817.2|821.08|817.08|28
1619207830000|2021-04-23 19:57:10|821.2|817.2|821.35|817.35|821.48|817.48|821.11|817.11|27
1619207840000|2021-04-23 19:57:20|821.34|817.34|821.33|817.33|821.4|817.4|821.29|817.29|27
1619207850000|2021-04-23 19:57:30|821.4|817.4|821.34|817.34|821.4|817.4|821.26|817.26|7
1619207860000|2021-04-23 19:57:40|821.26|817.26|821.63|817.63|821.63|817.63|821.26|817.26|16
1619207870000|2021-04-23 19:57:50|821.65|817.65|821.65|817.65|821.66|817.66|821.64|817.64|5
1619207880000|2021-04-23 19:58:00|821.69|817.69|821.27|817.27|821.8|817.8|821.27|817.27|23
1619207890000|2021-04-23 19:58:10|821.28|817.28|821.27|817.27|821.39|817.39|821.26|817.26|23
1619207900000|2021-04-23 19:58:20|821.26|817.26|820.7|816.7|821.26|817.26|820.68|816.68|25
1619207910000|2021-04-23 19:58:30|820.68|816.68|821.04|817.04|821.04|817.04|820.65|816.65|22
1619207920000|2021-04-23 19:58:40|821.14|817.14|821.24|817.24|821.24|817.24|821.04|817.04|21
1619207930000|2021-04-23 19:58:50|821.31|817.31|821.55|817.55|821.61|817.61|821.22|817.22|22
1619207940000|2021-04-23 19:59:00|821.5|817.5|820.65|816.65|821.5|817.5|820.65|816.65|24
1619207950000|2021-04-23 19:59:10|820.61|816.61|820.4|816.4|820.61|816.61|819.87|815.87|36
1619207960000|2021-04-23 19:59:20|820.39|816.39|820.39|816.39|820.4|816.4|820.28|816.28|31
1619207970000|2021-04-23 19:59:30|820.36|816.36|820.2|816.2|820.44|816.44|820.18|816.18|18
1619207980000|2021-04-23 19:59:40|820.18|816.18|819.53|815.53|820.18|816.18|819.46|815.46|33
1619207990000|2021-04-23 19:59:50|819.52|815.52|819.5|815.5|819.72|815.72|819.34|815.34|32
1619208000000|2021-04-23 20:00:00|819.53|815.53|819.89|815.89|820.06|816.06|819.53|815.53|35
1619208010000|2021-04-23 20:00:10|819.82|815.82|819.85|815.85|819.87|815.87|819.68|815.68|28
1619208020000|2021-04-23 20:00:20|819.84|815.84|820.06|816.06|820.54|816.54|819.83|815.83|31
1619208030000|2021-04-23 20:00:30|820.04|816.04|820.13|816.13|820.24|816.24|820.04|816.04|25
1619208040000|2021-04-23 20:00:40|820.14|816.14|819.63|815.63|820.18|816.18|819.63|815.63|31
1619208050000|2021-04-23 20:00:50|819.64|815.64|819.57|815.57|819.69|815.69|819.51|815.51|22
1619208060000|2021-04-23 20:01:00|819.56|815.56|819.99|815.99|820|816|819.56|815.56|21
1619208070000|2021-04-23 20:01:10|819.9|815.9|820.08|816.08|820.33|816.33|819.9|815.9|18
1619208080000|2021-04-23 20:01:20|820.33|816.33|820.57|816.57|820.63|816.63|820.17|816.17|28
1619208090000|2021-04-23 20:01:30|820.58|816.58|820.64|816.64|820.7|816.7|820.58|816.58|13
1619208100000|2021-04-23 20:01:40|820.62|816.62|820.16|816.16|820.62|816.62|820.13|816.13|20
1619208110000|2021-04-23 20:01:50|820.15|816.15|820.49|816.49|820.5|816.5|820.15|816.15|20
1619208120000|2021-04-23 20:02:00|820.44|816.44|820.68|816.68|820.68|816.68|820.44|816.44|19
1619208130000|2021-04-23 20:02:10|820.69|816.69|821.44|817.44|821.44|817.44|820.69|816.69|28
1619208140000|2021-04-23 20:02:20|821.38|817.38|821.15|817.15|821.38|817.38|820.94|816.94|26
1619208150000|2021-04-23 20:02:30|821.16|817.16|821.27|817.27|821.32|817.32|821.16|817.16|12
1619208160000|2021-04-23 20:02:40|821.28|817.28|822.02|818.02|822.02|818.02|821.28|817.28|17
1619208170000|2021-04-23 20:02:50|822.04|818.04|822.05|818.05|822.05|818.05|821.82|817.82|16
1619208180000|2021-04-23 20:03:00|822.06|818.06|822.86|818.86|822.86|818.86|822.06|818.06|17
1619208190000|2021-04-23 20:03:10|822.9|818.9|822.34|818.34|822.9|818.9|822.34|818.34|18
1619208200000|2021-04-23 20:03:20|822.36|818.36|822.03|818.03|822.36|818.36|821.95|817.95|28
1619208210000|2021-04-23 20:03:30|822.2|818.2|822.71|818.71|822.75|818.75|822.2|818.2|31
1619208220000|2021-04-23 20:03:40|822.73|818.73|823.01|819.01|823.04|819.04|822.73|818.73|25
1619208230000|2021-04-23 20:03:50|823.02|819.02|823.12|819.12|823.12|819.12|823.02|819.02|14
1619208240000|2021-04-23 20:04:00|823.1|819.1|822.87|818.87|823.13|819.13|822.56|818.56|32
1619208250000|2021-04-23 20:04:10|822.86|818.86|823.08|819.08|823.1|819.1|822.83|818.83|20
1619208260000|2021-04-23 20:04:20|823.09|819.09|823.02|819.02|823.1|819.1|823|819|22
1619208270000|2021-04-23 20:04:30|823|819|824.06|820.06|824.06|820.06|822.8|818.8|29
1619208280000|2021-04-23 20:04:40|824.04|820.04|824.5|820.5|824.53|820.53|823.95|819.95|33
1619208290000|2021-04-23 20:04:50|824.49|820.49|824.58|820.58|824.58|820.58|824.06|820.06|34
1619208300000|2021-04-23 20:05:00|824.52|820.52|826.42|822.42|826.55|822.55|824.52|820.52|34
1619208310000|2021-04-23 20:05:10|826.48|822.48|827.41|823.41|827.61|823.61|826.48|822.48|30
1619208320000|2021-04-23 20:05:20|827.47|823.47|828.5|824.5|829.56|825.56|827.47|823.47|33
1619208330000|2021-04-23 20:05:30|828.6|824.6|829.05|825.05|829.06|825.06|827.74|823.74|37
1619208340000|2021-04-23 20:05:40|829.02|825.02|829.81|825.81|829.92|825.92|828.93|824.93|39
1619208350000|2021-04-23 20:05:50|829.94|825.94|830.05|826.05|830.17|826.17|829.6|825.6|36
1619208360000|2021-04-23 20:06:00|830.07|826.07|830.12|826.12|830.15|826.15|829.87|825.87|30
1619208370000|2021-04-23 20:06:10|830.15|826.15|829.63|825.63|830.19|826.19|829.63|825.63|30
1619208380000|2021-04-23 20:06:20|829.55|825.55|829.64|825.64|829.69|825.69|829.46|825.46|32
1619208390000|2021-04-23 20:06:30|829.65|825.65|829.45|825.45|829.85|825.85|829.44|825.44|29
1619208400000|2021-04-23 20:06:40|829.44|825.44|829.37|825.37|829.46|825.46|829.36|825.36|23
1619208410000|2021-04-23 20:06:50|829.45|825.45|828.43|824.43|829.45|825.45|828.39|824.39|34
1619208420000|2021-04-23 20:07:00|828.42|824.42|829.2|825.2|830|826|828.42|824.42|26
1619208430000|2021-04-23 20:07:10|829.27|825.27|829.68|825.68|829.72|825.72|829.27|825.27|26
1619208440000|2021-04-23 20:07:20|829.69|825.69|829.16|825.16|829.7|825.7|828.97|824.97|22
1619208450000|2021-04-23 20:07:30|828.99|824.99|829.59|825.59|829.65|825.65|828.91|824.91|27
1619208460000|2021-04-23 20:07:40|829.61|825.61|829.49|825.49|830.01|826.01|829.25|825.25|20
1619208470000|2021-04-23 20:07:50|829.37|825.37|830.26|826.26|830.36|826.36|829.37|825.37|27
1619208480000|2021-04-23 20:08:00|830.24|826.24|830.29|826.29|830.49|826.49|830.02|826.02|31
1619208490000|2021-04-23 20:08:10|830.24|826.24|829.89|825.89|830.35|826.35|829.84|825.84|26
1619208500000|2021-04-23 20:08:20|829.96|825.96|829.58|825.58|830.12|826.12|829.53|825.53|26
1619208510000|2021-04-23 20:08:30|829.59|825.59|830.07|826.07|830.07|826.07|829.59|825.59|16
1619208520000|2021-04-23 20:08:40|830.37|826.37|830.65|826.65|830.76|826.76|830.36|826.36|29
1619208530000|2021-04-23 20:08:50|830.61|826.61|830.1|826.1|830.61|826.61|830.08|826.08|23
1619208540000|2021-04-23 20:09:00|830.16|826.16|830.21|826.21|830.27|826.27|830.12|826.12|28
1619208550000|2021-04-23 20:09:10|830.19|826.19|830.27|826.27|830.31|826.31|830.03|826.03|30
1619208560000|2021-04-23 20:09:20|830.26|826.26|830.18|826.18|830.26|826.26|830.18|826.18|5
1619208570000|2021-04-23 20:09:30|830.17|826.17|830.59|826.59|830.66|826.66|830.12|826.12|29
1619208580000|2021-04-23 20:09:40|830.6|826.6|830.64|826.64|830.84|826.84|830.58|826.58|25
1619208590000|2021-04-23 20:09:50|830.58|826.58|830.47|826.47|830.73|826.73|830.47|826.47|26
1619208600000|2021-04-23 20:10:00|830.48|826.48|830.09|826.09|830.54|826.54|830.07|826.07|28
1619208610000|2021-04-23 20:10:10|830.06|826.06|830.09|826.09|830.22|826.22|830.06|826.06|28
1619208620000|2021-04-23 20:10:20|830.1|826.1|830|826|830.18|826.18|829.83|825.83|29
1619208630000|2021-04-23 20:10:30|830.04|826.04|830.34|826.34|830.34|826.34|830.03|826.03|25
1619208640000|2021-04-23 20:10:40|830.31|826.31|830.69|826.69|830.69|826.69|830.28|826.28|20
1619208650000|2021-04-23 20:10:50|830.7|826.7|831.19|827.19|831.3|827.3|830.7|826.7|22
1619208660000|2021-04-23 20:11:00|831.18|827.18|831.04|827.04|831.19|827.19|830.99|826.99|21
1619208670000|2021-04-23 20:11:10|831.03|827.03|831.17|827.17|831.18|827.18|830.9|826.9|24
1619208680000|2021-04-23 20:11:20|831.21|827.21|830.91|826.91|831.21|827.21|830.91|826.91|15
1619208690000|2021-04-23 20:11:30|830.93|826.93|831.18|827.18|831.21|827.21|830.93|826.93|17
1619208700000|2021-04-23 20:11:40|831.28|827.28|831.39|827.39|831.45|827.45|831.28|827.28|14
1619208710000|2021-04-23 20:11:50|831.38|827.38|830.77|826.77|831.45|827.45|830.72|826.72|23
1619208720000|2021-04-23 20:12:00|830.88|826.88|831.64|827.64|831.67|827.67|830.88|826.88|32
1619208730000|2021-04-23 20:12:10|831.48|827.48|831.54|827.54|831.71|827.71|831.37|827.37|19
1619208740000|2021-04-23 20:12:20|831.71|827.71|832.1|828.1|832.13|828.13|831.61|827.61|16
1619208750000|2021-04-23 20:12:30|832.06|828.06|832.03|828.03|832.06|828.06|831.8|827.8|26
1619208760000|2021-04-23 20:12:40|832.04|828.04|832.24|828.24|832.27|828.27|832.03|828.03|19
1619208770000|2021-04-23 20:12:50|832.25|828.25|834.29|830.29|834.3|830.3|832.25|828.25|34
1619208780000|2021-04-23 20:13:00|834.3|830.3|833.86|829.86|834.35|830.35|833.31|829.31|35
1619208790000|2021-04-23 20:13:10|833.87|829.87|834.1|830.1|834.1|830.1|833.54|829.54|26
1619208800000|2021-04-23 20:13:20|834.25|830.25|833.93|829.93|834.36|830.36|833.92|829.92|31
1619208810000|2021-04-23 20:13:30|835|831|834.68|830.68|835.06|831.06|834.68|830.68|27
1619208820000|2021-04-23 20:13:40|834.71|830.71|834.88|830.88|834.88|830.88|834.67|830.67|30
1619208830000|2021-04-23 20:13:50|834.89|830.89|834.98|830.98|834.98|830.98|834.72|830.72|23
1619208840000|2021-04-23 20:14:00|834.99|830.99|834.48|830.48|835.06|831.06|834.39|830.39|35
1619208850000|2021-04-23 20:14:10|834.5|830.5|834.84|830.84|835.15|831.15|834.5|830.5|34
1619208860000|2021-04-23 20:14:20|834.91|830.91|834.58|830.58|834.99|830.99|834.39|830.39|32
1619208870000|2021-04-23 20:14:30|834.59|830.59|834.59|830.59|834.67|830.67|834.45|830.45|26
1619208880000|2021-04-23 20:14:40|834.58|830.58|834.69|830.69|834.69|830.69|834.5|830.5|30
1619208890000|2021-04-23 20:14:50|834.66|830.66|834.62|830.62|834.66|830.66|834.6|830.6|16
1619208900000|2021-04-23 20:15:00|834.6|830.6|834.67|830.67|834.67|830.67|834.56|830.56|14
1619208910000|2021-04-23 20:15:10|834.72|830.72|834.67|830.67|834.72|830.72|834.67|830.67|15
1619208920000|2021-04-23 20:15:20|834.68|830.68|834.65|830.65|834.72|830.72|834.6|830.6|19
1619208930000|2021-04-23 20:15:30|834.64|830.64|834.89|830.89|834.94|830.94|834.46|830.46|22
1619208940000|2021-04-23 20:15:40|834.94|830.94|834.99|830.99|834.99|830.99|834.88|830.88|14
1619208950000|2021-04-23 20:15:50|835.02|831.02|835.07|831.07|835.08|831.08|834.97|830.97|19
1619208960000|2021-04-23 20:16:00|835.16|831.16|835.08|831.08|835.16|831.16|835.06|831.06|14
1619208970000|2021-04-23 20:16:10|835.07|831.07|834.57|830.57|835.07|831.07|834.56|830.56|15
1619208980000|2021-04-23 20:16:20|834.52|830.52|834.25|830.25|834.52|830.52|834.14|830.14|27
1619208990000|2021-04-23 20:16:30|834.42|830.42|834.43|830.43|834.44|830.44|834.33|830.33|26
1619209000000|2021-04-23 20:16:40|834.45|830.45|833.82|829.82|834.45|830.45|833.78|829.78|25
1619209010000|2021-04-23 20:16:50|833.86|829.86|834.49|830.49|834.52|830.52|833.48|829.48|37
1619209020000|2021-04-23 20:17:00|834.53|830.53|834.5|830.5|834.74|830.74|834.47|830.47|21
1619209030000|2021-04-23 20:17:10|834.49|830.49|833.82|829.82|834.49|830.49|833.82|829.82|25
1619209040000|2021-04-23 20:17:20|833.83|829.83|833.89|829.89|833.95|829.95|833.77|829.77|33
1619209050000|2021-04-23 20:17:30|833.91|829.91|833.68|829.68|833.95|829.95|833.68|829.68|19
1619209060000|2021-04-23 20:17:40|833.64|829.64|833.62|829.62|833.69|829.69|833.54|829.54|32
1619209070000|2021-04-23 20:17:50|833.61|829.61|833.65|829.65|833.88|829.88|833.55|829.55|33
1619209080000|2021-04-23 20:18:00|833.6|829.6|832.65|828.65|833.61|829.61|832.55|828.55|35
1619209090000|2021-04-23 20:18:10|832.77|828.77|832.18|828.18|832.79|828.79|832.12|828.12|33
1619209100000|2021-04-23 20:18:20|832.21|828.21|832.67|828.67|832.73|828.73|832.2|828.2|36
1619209110000|2021-04-23 20:18:30|832.68|828.68|832.31|828.31|832.69|828.69|832.2|828.2|31
1619209120000|2021-04-23 20:18:40|832.32|828.32|832.09|828.09|832.41|828.41|832.09|828.09|15
1619209130000|2021-04-23 20:18:50|832.08|828.08|831.7|827.7|832.08|828.08|831.69|827.69|23
1619209140000|2021-04-23 20:19:00|831.71|827.71|831.65|827.65|831.94|827.94|831.65|827.65|25
1619209150000|2021-04-23 20:19:10|831.68|827.68|832.07|828.07|832.07|828.07|831.67|827.67|16
1619209160000|2021-04-23 20:19:20|832.28|828.28|832.99|828.99|833|829|832.28|828.28|23
1619209170000|2021-04-23 20:19:30|833.06|829.06|833.11|829.11|833.18|829.18|832.93|828.93|23
1619209180000|2021-04-23 20:19:40|833.09|829.09|833.4|829.4|833.41|829.41|832.99|828.99|29
1619209190000|2021-04-23 20:19:50|833.35|829.35|833.66|829.66|833.68|829.68|833.33|829.33|14
1619209200000|2021-04-23 20:20:00|833.71|829.71|834.01|830.01|834.29|830.29|833.71|829.71|23
1619209210000|2021-04-23 20:20:10|834.02|830.02|833.13|829.13|834.09|830.09|832.83|828.83|18
1619209220000|2021-04-23 20:20:20|833.14|829.14|833.36|829.36|833.36|829.36|833.07|829.07|28
1619209230000|2021-04-23 20:20:30|833.34|829.34|833.8|829.8|834.42|830.42|833.32|829.32|32
1619209240000|2021-04-23 20:20:40|833.79|829.79|832.81|828.81|833.79|829.79|832.81|828.81|28
1619209250000|2021-04-23 20:20:50|832.86|828.86|832.27|828.27|832.88|828.88|832.27|828.27|30
1619209260000|2021-04-23 20:21:00|832.26|828.26|832.62|828.62|832.63|828.63|832.24|828.24|26
1619209270000|2021-04-23 20:21:10|832.66|828.66|832.22|828.22|832.91|828.91|832.17|828.17|30
1619209280000|2021-04-23 20:21:20|832.21|828.21|831.65|827.65|832.26|828.26|831.65|827.65|25
1619209290000|2021-04-23 20:21:30|831.64|827.64|830.89|826.89|831.71|827.71|830.86|826.86|33
1619209300000|2021-04-23 20:21:40|830.9|826.9|831.1|827.1|831.12|827.12|830.9|826.9|25
1619209310000|2021-04-23 20:21:50|831.11|827.11|830.87|826.87|831.19|827.19|830.87|826.87|13
1619209320000|2021-04-23 20:22:00|830.88|826.88|831.25|827.25|831.29|827.29|830.88|826.88|27
1619209330000|2021-04-23 20:22:10|831.26|827.26|832.34|828.34|832.34|828.34|831.26|827.26|30
1619209340000|2021-04-23 20:22:20|832.4|828.4|832.37|828.37|833.07|829.07|832.29|828.29|33
1619209350000|2021-04-23 20:22:30|832.39|828.39|831.51|827.51|832.39|828.39|831.51|827.51|26
1619209360000|2021-04-23 20:22:40|831.53|827.53|831.41|827.41|831.53|827.53|831.36|827.36|18
1619209370000|2021-04-23 20:22:50|831.61|827.61|832.3|828.3|832.31|828.31|831.61|827.61|24
1619209380000|2021-04-23 20:23:00|832.23|828.23|831.68|827.68|832.62|828.62|831.44|827.44|34
1619209390000|2021-04-23 20:23:10|831.66|827.66|832.36|828.36|832.36|828.36|831.64|827.64|25
1619209400000|2021-04-23 20:23:20|832.33|828.33|832.76|828.76|832.86|828.86|832.33|828.33|28
1619209410000|2021-04-23 20:23:30|832.75|828.75|832.76|828.76|832.76|828.76|832.69|828.69|15
1619209420000|2021-04-23 20:23:40|832.87|828.87|833.29|829.29|833.48|829.48|832.82|828.82|26
1619209430000|2021-04-23 20:23:50|833.32|829.32|833.3|829.3|833.32|829.32|833.17|829.17|19
1619209440000|2021-04-23 20:24:00|833.31|829.31|833.76|829.76|833.76|829.76|833.31|829.31|12
1619209450000|2021-04-23 20:24:10|833.71|829.71|833.7|829.7|833.71|829.71|833.67|829.67|11
1619209460000|2021-04-23 20:24:20|833.71|829.71|833.75|829.75|833.87|829.87|833.69|829.69|18
1619209470000|2021-04-23 20:24:30|833.72|829.72|833.49|829.49|833.72|829.72|833.44|829.44|19
1619209480000|2021-04-23 20:24:40|833.45|829.45|832.78|828.78|833.46|829.46|832.75|828.75|21
1619209490000|2021-04-23 20:24:50|832.71|828.71|832.55|828.55|833.02|829.02|832.48|828.48|34
1619209500000|2021-04-23 20:25:00|832.56|828.56|833.04|829.04|833.05|829.05|832.56|828.56|20
1619209510000|2021-04-23 20:25:10|833.01|829.01|832.36|828.36|833.04|829.04|832.36|828.36|24
1619209520000|2021-04-23 20:25:20|832.33|828.33|831.3|827.3|832.36|828.36|831.29|827.29|21
1619209530000|2021-04-23 20:25:30|831.29|827.29|831.42|827.42|831.42|827.42|831.05|827.05|27
1619209540000|2021-04-23 20:25:40|831.57|827.57|832.03|828.03|832.2|828.2|831.57|827.57|27
1619209550000|2021-04-23 20:25:50|832.04|828.04|831.61|827.61|832.04|828.04|831.04|827.04|24
1619209560000|2021-04-23 20:26:00|831.62|827.62|832.46|828.46|832.6|828.6|831.62|827.62|32
1619209570000|2021-04-23 20:26:10|832.37|828.37|832.58|828.58|832.58|828.58|832.32|828.32|24
1619209580000|2021-04-23 20:26:20|832.59|828.59|832.64|828.64|832.72|828.72|832.47|828.47|19
1619209590000|2021-04-23 20:26:30|832.61|828.61|832.22|828.22|832.63|828.63|832.14|828.14|22
1619209600000|2021-04-23 20:26:40|832.18|828.18|832.21|828.21|832.25|828.25|831.95|827.95|31
1619209610000|2021-04-23 20:26:50|832.22|828.22|832.48|828.48|832.49|828.49|832.18|828.18|21
1619209620000|2021-04-23 20:27:00|832.49|828.49|832.3|828.3|832.49|828.49|832.3|828.3|15
1619209630000|2021-04-23 20:27:10|832.38|828.38|831.28|827.28|832.38|828.38|831.28|827.28|31
1619209640000|2021-04-23 20:27:20|831.29|827.29|831.56|827.56|831.56|827.56|831.29|827.29|25
1619209650000|2021-04-23 20:27:30|831.54|827.54|831.6|827.6|831.65|827.65|831.54|827.54|14
1619209660000|2021-04-23 20:27:40|831.61|827.61|831.52|827.52|831.61|827.61|831.49|827.49|11
1619209670000|2021-04-23 20:27:50|831.51|827.51|831.56|827.56|831.56|827.56|831.51|827.51|4
1619209680000|2021-04-23 20:28:00|831.66|827.66|831.99|827.99|832.03|828.03|831.61|827.61|17
1619209690000|2021-04-23 20:28:10|832.02|828.02|832.1|828.1|832.1|828.1|831.97|827.97|22
1619209700000|2021-04-23 20:28:20|832.18|828.18|832.63|828.63|832.68|828.68|832.12|828.12|26
1619209710000|2021-04-23 20:28:30|832.66|828.66|831.95|827.95|832.67|828.67|831.95|827.95|30
1619209720000|2021-04-23 20:28:40|831.94|827.94|831.8|827.8|832.12|828.12|831.73|827.73|28
1619209730000|2021-04-23 20:28:50|831.79|827.79|831.89|827.89|831.94|827.94|831.79|827.79|20
1619209740000|2021-04-23 20:29:00|831.92|827.92|831.56|827.56|831.93|827.93|831.46|827.46|29
1619209750000|2021-04-23 20:29:10|831.58|827.58|831.46|827.46|831.58|827.58|831.33|827.33|23
1619209760000|2021-04-23 20:29:20|831.45|827.45|831.5|827.5|831.51|827.51|831.43|827.43|23
1619209770000|2021-04-23 20:29:30|831.48|827.48|831.55|827.55|831.56|827.56|831.48|827.48|17
1619209780000|2021-04-23 20:29:40|831.56|827.56|831.56|827.56|831.64|827.64|831.51|827.51|25
1619209790000|2021-04-23 20:29:50|831.58|827.58|831.65|827.65|831.65|827.65|831.57|827.57|22
1619209800000|2021-04-23 20:30:00|831.66|827.66|833|829|833.02|829.02|831.55|827.55|27
1619209810000|2021-04-23 20:30:10|833.21|829.21|832.94|828.94|833.21|829.21|832.39|828.39|31
1619209820000|2021-04-23 20:30:20|832.95|828.95|832.93|828.93|833.01|829.01|832.84|828.84|23
1619209830000|2021-04-23 20:30:30|832.91|828.91|833.28|829.28|833.38|829.38|832.91|828.91|26
1619209840000|2021-04-23 20:30:40|833.27|829.27|833.39|829.39|833.46|829.46|833.26|829.26|20
1619209850000|2021-04-23 20:30:50|833.4|829.4|833.21|829.21|833.41|829.41|833.06|829.06|31
1619209860000|2021-04-23 20:31:00|833.24|829.24|833.19|829.19|833.28|829.28|833.19|829.19|22
1619209870000|2021-04-23 20:31:10|833.18|829.18|833.25|829.25|833.27|829.27|833.15|829.15|21
1619209880000|2021-04-23 20:31:20|833.3|829.3|833.28|829.28|833.3|829.3|833.14|829.14|24
1619209890000|2021-04-23 20:31:30|833.33|829.33|833.18|829.18|833.36|829.36|833.15|829.15|21
1619209900000|2021-04-23 20:31:40|833.17|829.17|833.05|829.05|833.23|829.23|833.03|829.03|17
1619209910000|2021-04-23 20:31:50|833.03|829.03|832.8|828.8|833.05|829.05|832.71|828.71|23
1619209920000|2021-04-23 20:32:00|832.79|828.79|833.14|829.14|833.15|829.15|832.79|828.79|22
1619209930000|2021-04-23 20:32:10|833.15|829.15|833.59|829.59|833.62|829.62|833.15|829.15|25
1619209940000|2021-04-23 20:32:20|833.6|829.6|833.75|829.75|833.87|829.87|833.6|829.6|15
1619209950000|2021-04-23 20:32:30|833.74|829.74|833.79|829.79|833.79|829.79|833.71|829.71|11
1619209960000|2021-04-23 20:32:40|833.81|829.81|833.72|829.72|833.81|829.81|833.65|829.65|21
1619209970000|2021-04-23 20:32:50|833.71|829.71|833.59|829.59|833.79|829.79|833.56|829.56|19
1619209980000|2021-04-23 20:33:00|833.61|829.61|832.72|828.72|833.66|829.66|832.72|828.72|30
1619209990000|2021-04-23 20:33:10|832.65|828.65|832.73|828.73|832.74|828.74|832.59|828.59|25
1619210000000|2021-04-23 20:33:20|832.74|828.74|832.58|828.58|832.74|828.74|832.55|828.55|28
1619210010000|2021-04-23 20:33:30|832.55|828.55|832.68|828.68|832.69|828.69|832.54|828.54|27
1619210020000|2021-04-23 20:33:40|832.69|828.69|832.77|828.77|832.81|828.81|832.65|828.65|22
1619210030000|2021-04-23 20:33:50|832.76|828.76|832.69|828.69|832.82|828.82|832.66|828.66|26
1619210040000|2021-04-23 20:34:00|832.7|828.7|832.75|828.75|833.17|829.17|832.7|828.7|26
1619210050000|2021-04-23 20:34:10|832.7|828.7|832.44|828.44|832.74|828.74|832.38|828.38|32
1619210060000|2021-04-23 20:34:20|832.48|828.48|832.43|828.43|832.57|828.57|832.43|828.43|24
1619210070000|2021-04-23 20:34:30|832.4|828.4|832.28|828.28|832.4|828.4|832.25|828.25|22
1619210080000|2021-04-23 20:34:40|832.27|828.27|831.72|827.72|832.27|828.27|831.66|827.66|32
1619210090000|2021-04-23 20:34:50|831.71|827.71|832.1|828.1|832.1|828.1|831.61|827.61|27
1619210100000|2021-04-23 20:35:00|832.11|828.11|831.89|827.89|832.8|828.8|831.89|827.89|30
1619210110000|2021-04-23 20:35:10|831.81|827.81|831.27|827.27|831.84|827.84|831.26|827.26|31
1619210120000|2021-04-23 20:35:20|831.28|827.28|831.28|827.28|831.4|827.4|831.26|827.26|24
1619210130000|2021-04-23 20:35:30|830.81|826.81|830.51|826.51|830.81|826.81|830.35|826.35|24
1619210140000|2021-04-23 20:35:40|830.46|826.46|830.03|826.03|830.46|826.46|829.97|825.97|22
1619210150000|2021-04-23 20:35:50|830.21|826.21|829.12|825.12|830.21|826.21|829.12|825.12|15
1619210160000|2021-04-23 20:36:00|829.11|825.11|828.57|824.57|829.11|825.11|828.49|824.49|30
1619210170000|2021-04-23 20:36:10|828.59|824.59|828.59|824.59|828.64|824.64|828.56|824.56|19
1619210180000|2021-04-23 20:36:20|828.57|824.57|828.33|824.33|828.58|824.58|828.29|824.29|15
1619210190000|2021-04-23 20:36:30|828.34|824.34|828.13|824.13|828.61|824.61|828.08|824.08|27
1619210200000|2021-04-23 20:36:40|828.14|824.14|827.71|823.71|828.14|824.14|827.71|823.71|31
1619210210000|2021-04-23 20:36:50|827.7|823.7|827.09|823.09|827.7|823.7|827.09|823.09|25
1619210220000|2021-04-23 20:37:00|827.08|823.08|827.62|823.62|827.94|823.94|827.08|823.08|29
1619210230000|2021-04-23 20:37:10|827.61|823.61|827.6|823.6|827.64|823.64|827.41|823.41|24
1619210240000|2021-04-23 20:37:20|827.58|823.58|827.5|823.5|827.68|823.68|827.47|823.47|29
1619210250000|2021-04-23 20:37:30|827.52|823.52|827.39|823.39|827.57|823.57|827.38|823.38|28
1619210260000|2021-04-23 20:37:40|827.42|823.42|827.46|823.46|827.65|823.65|827.42|823.42|22
1619210270000|2021-04-23 20:37:50|827.47|823.47|827.41|823.41|827.47|823.47|827.24|823.24|21
1619210280000|2021-04-23 20:38:00|827.42|823.42|827.89|823.89|827.9|823.9|827.41|823.41|23
1619210290000|2021-04-23 20:38:10|827.9|823.9|827.92|823.92|827.99|823.99|827.87|823.87|25
1619210300000|2021-04-23 20:38:20|827.91|823.91|827.98|823.98|828.32|824.32|827.87|823.87|32
1619210310000|2021-04-23 20:38:30|828.16|824.16|827.61|823.61|828.16|824.16|827.57|823.57|27
1619210320000|2021-04-23 20:38:40|827.6|823.6|827.48|823.48|827.6|823.6|827.38|823.38|25
1619210330000|2021-04-23 20:38:50|827.49|823.49|827.42|823.42|827.82|823.82|827.36|823.36|28
1619210340000|2021-04-23 20:39:00|827.43|823.43|827.45|823.45|827.45|823.45|827.31|823.31|17
1619210350000|2021-04-23 20:39:10|827.46|823.46|827.84|823.84|827.84|823.84|827.46|823.46|26
1619210360000|2021-04-23 20:39:20|827.87|823.87|827.26|823.26|827.9|823.9|827.26|823.26|28
1619210370000|2021-04-23 20:39:30|827.24|823.24|826.81|822.81|827.25|823.25|826.81|822.81|28
1619210380000|2021-04-23 20:39:40|826.79|822.79|826.6|822.6|826.79|822.79|826.45|822.45|24
1619210390000|2021-04-23 20:39:50|826.55|822.55|826.13|822.13|826.66|822.66|826.08|822.08|31
1619210400000|2021-04-23 20:40:00|826.12|822.12|826.54|822.54|826.54|822.54|826.08|822.08|28
1619210410000|2021-04-23 20:40:10|826.56|822.56|826.84|822.84|826.92|822.92|826.55|822.55|28
1619210420000|2021-04-23 20:40:20|826.83|822.83|826.59|822.59|826.85|822.85|826.57|822.57|22
1619210430000|2021-04-23 20:40:30|826.6|822.6|826.51|822.51|826.68|822.68|826.51|822.51|20
1619210440000|2021-04-23 20:40:40|826.54|822.54|826.57|822.57|826.58|822.58|826.31|822.31|23
1619210450000|2021-04-23 20:40:50|826.61|822.61|826.95|822.95|826.98|822.98|826.61|822.61|36
1619210460000|2021-04-23 20:41:00|826.4|822.4|825.44|821.44|826.4|822.4|825.43|821.43|32
1619210470000|2021-04-23 20:41:10|825.39|821.39|825.5|821.5|825.5|821.5|825.08|821.08|33
1619210480000|2021-04-23 20:41:20|825.48|821.48|825.23|821.23|825.51|821.51|825.19|821.19|31
1619210490000|2021-04-23 20:41:30|825.24|821.24|825.2|821.2|825.32|821.32|825.02|821.02|20
1619210500000|2021-04-23 20:41:40|825.19|821.19|823.84|819.84|825.19|821.19|823.84|819.84|28
1619210510000|2021-04-23 20:41:50|823.82|819.82|824.61|820.61|824.62|820.62|823.77|819.77|33
1619210520000|2021-04-23 20:42:00|824.62|820.62|824.59|820.59|824.68|820.68|824.51|820.51|24
1619210530000|2021-04-23 20:42:10|824.6|820.6|824.63|820.63|824.73|820.73|824.54|820.54|20
1619210540000|2021-04-23 20:42:20|824.68|820.68|824.63|820.63|824.78|820.78|824.62|820.62|25
1619210550000|2021-04-23 20:42:30|824.95|820.95|824.88|820.88|824.95|820.95|824.84|820.84|20
1619210560000|2021-04-23 20:42:40|824.87|820.87|825.55|821.55|825.61|821.61|824.81|820.81|29
1619210570000|2021-04-23 20:42:50|825.84|821.84|825.88|821.88|825.92|821.92|825.82|821.82|19
1619210580000|2021-04-23 20:43:00|825.82|821.82|826.34|822.34|826.36|822.36|825.8|821.8|11
1619210590000|2021-04-23 20:43:10|826.36|822.36|825.64|821.64|826.36|822.36|825.64|821.64|26
1619210600000|2021-04-23 20:43:20|825.5|821.5|824.97|820.97|825.5|821.5|824.93|820.93|26
1619210610000|2021-04-23 20:43:30|825|821|825.04|821.04|825.04|821.04|824.98|820.98|21
1619210620000|2021-04-23 20:43:40|825.03|821.03|824.93|820.93|825.03|821.03|824.93|820.93|27
1619210630000|2021-04-23 20:43:50|824.94|820.94|825.09|821.09|825.09|821.09|824.84|820.84|23
1619210640000|2021-04-23 20:44:00|825.12|821.12|825.42|821.42|825.43|821.43|825.12|821.12|24
1619210650000|2021-04-23 20:44:10|825.43|821.43|825.84|821.84|826.17|822.17|825.43|821.43|25
1619210660000|2021-04-23 20:44:20|826.01|822.01|826.73|822.73|826.75|822.75|825.75|821.75|19
1619210670000|2021-04-23 20:44:30|826.75|822.75|827.1|823.1|827.1|823.1|826.75|822.75|13
1619210680000|2021-04-23 20:44:40|827.11|823.11|827.12|823.12|827.12|823.12|827.06|823.06|10
1619210690000|2021-04-23 20:44:50|827.15|823.15|826.51|822.51|827.15|823.15|826.51|822.51|12
1619210700000|2021-04-23 20:45:00|826.58|822.58|826.53|822.53|826.63|822.63|826.51|822.51|19
1619210710000|2021-04-23 20:45:10|826.52|822.52|826.15|822.15|826.52|822.52|826.13|822.13|20
1619210720000|2021-04-23 20:45:20|826.17|822.17|825.95|821.95|826.17|822.17|825.95|821.95|20
1619210730000|2021-04-23 20:45:30|825.94|821.94|825.76|821.76|825.99|821.99|825.72|821.72|29
1619210740000|2021-04-23 20:45:40|825.75|821.75|825|821|825.88|821.88|824.99|820.99|21
1619210750000|2021-04-23 20:45:50|824.99|820.99|825.17|821.17|825.19|821.19|824.99|820.99|23
1619210760000|2021-04-23 20:46:00|825.16|821.16|824.78|820.78|825.21|821.21|824.78|820.78|21
1619210770000|2021-04-23 20:46:10|824.77|820.77|824.51|820.51|824.82|820.82|824.4|820.4|25
1619210780000|2021-04-23 20:46:20|824.54|820.54|824.52|820.52|824.64|820.64|824.42|820.42|23
1619210790000|2021-04-23 20:46:30|824.49|820.49|824.36|820.36|824.57|820.57|824.34|820.34|25
1619210800000|2021-04-23 20:46:40|824.4|820.4|824.55|820.55|824.57|820.57|824.37|820.37|20
1619210810000|2021-04-23 20:46:50|824.58|820.58|824.62|820.62|824.7|820.7|824.57|820.57|28
1619210820000|2021-04-23 20:47:00|824.6|820.6|824.36|820.36|824.63|820.63|824.33|820.33|24
1619210830000|2021-04-23 20:47:10|824.37|820.37|823.94|819.94|824.39|820.39|823.86|819.86|20
1619210840000|2021-04-23 20:47:20|823.97|819.97|823.92|819.92|824.05|820.05|823.88|819.88|23
1619210850000|2021-04-23 20:47:30|823.87|819.87|823.86|819.86|823.9|819.9|823.85|819.85|16
1619210860000|2021-04-23 20:47:40|823.87|819.87|824.23|820.23|824.23|820.23|823.86|819.86|26
1619210870000|2021-04-23 20:47:50|824.21|820.21|824.43|820.43|824.46|820.46|824.21|820.21|23
1619210880000|2021-04-23 20:48:00|824.44|820.44|824.15|820.15|824.45|820.45|824.08|820.08|25
1619210890000|2021-04-23 20:48:10|824.19|820.19|823.71|819.71|824.2|820.2|823.71|819.71|28
1619210900000|2021-04-23 20:48:20|823.72|819.72|823.05|819.05|823.74|819.74|823.05|819.05|30
1619210910000|2021-04-23 20:48:30|823.04|819.04|821.93|817.93|823.04|819.04|821.89|817.89|33
1619210920000|2021-04-23 20:48:40|821.95|817.95|821.88|817.88|822.02|818.02|821.85|817.85|24
1619210930000|2021-04-23 20:48:50|821.87|817.87|821.17|817.17|821.97|817.97|821.11|817.11|31
1619210940000|2021-04-23 20:49:00|821.06|817.06|820.98|816.98|821.75|817.75|820.98|816.98|37
1619210950000|2021-04-23 20:49:10|820.96|816.96|820.33|816.33|820.99|816.99|820.33|816.33|25
1619210960000|2021-04-23 20:49:20|820.35|816.35|820.29|816.29|820.35|816.35|820.13|816.13|21
1619210970000|2021-04-23 20:49:30|820.34|816.34|818.99|814.99|820.34|816.34|818.77|814.77|33
1619210980000|2021-04-23 20:49:40|818.93|814.93|818.16|814.16|818.97|814.97|818.15|814.15|25
1619210990000|2021-04-23 20:49:50|818.15|814.15|817.92|813.92|818.23|814.23|817.92|813.92|22
1619211000000|2021-04-23 20:50:00|817.83|813.83|817.89|813.89|818.39|814.39|817.81|813.81|32
1619211010000|2021-04-23 20:50:10|817.88|813.88|816.89|812.89|818.14|814.14|816.89|812.89|23
1619211020000|2021-04-23 20:50:20|816.9|812.9|817.11|813.11|817.34|813.34|816.9|812.9|28
1619211030000|2021-04-23 20:50:30|816.66|812.66|817.24|813.24|817.45|813.45|816.66|812.66|23
1619211040000|2021-04-23 20:50:40|817.23|813.23|817.41|813.41|817.45|813.45|817.23|813.23|21
1619211050000|2021-04-23 20:50:50|817.42|813.42|817.16|813.16|817.68|813.68|817.16|813.16|28
1619211060000|2021-04-23 20:51:00|817.17|813.17|817.34|813.34|817.58|813.58|817.02|813.02|34
1619211070000|2021-04-23 20:51:10|817.33|813.33|818|814|818|814|817.22|813.22|23
1619211080000|2021-04-23 20:51:20|817.93|813.93|818.47|814.47|818.47|814.47|817.86|813.86|20
1619211090000|2021-04-23 20:51:30|818.39|814.39|818.67|814.67|818.73|814.73|818.39|814.39|19
1619211100000|2021-04-23 20:51:40|818.6|814.6|818.71|814.71|818.87|814.87|818.6|814.6|10
1619211110000|2021-04-23 20:51:50|818.72|814.72|818.72|814.72|818.8|814.8|818.66|814.66|13
1619211120000|2021-04-23 20:52:00|818.59|814.59|819.19|815.19|819.19|815.19|818.59|814.59|7
1619211130000|2021-04-23 20:52:10|819.15|815.15|819.74|815.74|819.76|815.76|819.15|815.15|19
1619211140000|2021-04-23 20:52:20|819.71|815.71|820.02|816.02|820.17|816.17|819.71|815.71|17
1619211150000|2021-04-23 20:52:30|819.93|815.93|819.84|815.84|819.93|815.93|819.81|815.81|12
1619211160000|2021-04-23 20:52:40|819.82|815.82|819.96|815.96|819.96|815.96|819.81|815.81|13
1619211170000|2021-04-23 20:52:50|819.93|815.93|820.17|816.17|820.17|816.17|819.9|815.9|12
1619211180000|2021-04-23 20:53:00|820.19|816.19|819.28|815.28|820.19|816.19|819.28|815.28|27
1619211190000|2021-04-23 20:53:10|819.25|815.25|818.27|814.27|819.25|815.25|818.27|814.27|25
1619211200000|2021-04-23 20:53:20|818.3|814.3|818.32|814.32|818.4|814.4|818.29|814.29|8
1619211210000|2021-04-23 20:53:30|818.31|814.31|816.48|812.48|818.31|814.31|816.48|812.48|31
1619211220000|2021-04-23 20:53:40|816.47|812.47|815.99|811.99|816.52|812.52|815.88|811.88|30
1619211230000|2021-04-23 20:53:50|816|812|816.23|812.23|816.23|812.23|815.9|811.9|23
1619211240000|2021-04-23 20:54:00|816.25|812.25|815.95|811.95|816.25|812.25|815.93|811.93|16
1619211250000|2021-04-23 20:54:10|815.84|811.84|815.29|811.29|815.86|811.86|815.29|811.29|30
1619211260000|2021-04-23 20:54:20|815.28|811.28|813.88|809.88|815.28|811.28|813.75|809.75|28
1619211270000|2021-04-23 20:54:30|813.86|809.86|813.99|809.99|814.24|810.24|813.74|809.74|26
1619211280000|2021-04-23 20:54:40|814.01|810.01|813.57|809.57|814.01|810.01|813.28|809.28|16
1619211290000|2021-04-23 20:54:50|813.82|809.82|813.43|809.43|813.95|809.95|813.32|809.32|36
1619211300000|2021-04-23 20:55:00|813.35|809.35|814.94|810.94|814.95|810.95|813.35|809.35|37
1619211310000|2021-04-23 20:55:10|815|811|814.36|810.36|815.31|811.31|814.06|810.06|34
1619211320000|2021-04-23 20:55:20|814.28|810.28|814.79|810.79|815.46|811.46|814.19|810.19|36
1619211330000|2021-04-23 20:55:30|814.8|810.8|814.9|810.9|814.93|810.93|814.31|810.31|34
1619211340000|2021-04-23 20:55:40|814.89|810.89|815.2|811.2|815.23|811.23|814.83|810.83|31
1619211350000|2021-04-23 20:55:50|815.21|811.21|814.75|810.75|815.5|811.5|814.75|810.75|32
1619211360000|2021-04-23 20:56:00|814.73|810.73|814.73|810.73|815.01|811.01|814.53|810.53|31
1619211370000|2021-04-23 20:56:10|814.84|810.84|815.27|811.27|815.27|811.27|814.74|810.74|34
1619211380000|2021-04-23 20:56:20|815.29|811.29|814.69|810.69|815.29|811.29|814.46|810.46|34
1619211390000|2021-04-23 20:56:30|814.81|810.81|814.65|810.65|815.3|811.3|814.65|810.65|28
1619211400000|2021-04-23 20:56:40|814.62|810.62|813.99|809.99|814.62|810.62|813.96|809.96|35
1619211410000|2021-04-23 20:56:50|813.97|809.97|813.52|809.52|813.99|809.99|813.43|809.43|31
1619211420000|2021-04-23 20:57:00|813.51|809.51|813.87|809.87|813.93|809.93|813.48|809.48|27
1619211430000|2021-04-23 20:57:10|813.9|809.9|814.17|810.17|814.37|810.37|813.9|809.9|33
1619211440000|2021-04-23 20:57:20|814.13|810.13|814.84|810.84|814.84|810.84|814.13|810.13|22
1619211450000|2021-04-23 20:57:30|814.9|810.9|814.26|810.26|815.05|811.05|814.24|810.24|29
1619211460000|2021-04-23 20:57:40|814.23|810.23|814.09|810.09|814.35|810.35|814.06|810.06|29
1619211470000|2021-04-23 20:57:50|814.11|810.11|813.86|809.86|814.12|810.12|813.86|809.86|31
1619211480000|2021-04-23 20:58:00|813.89|809.89|813.9|809.9|814.06|810.06|813.89|809.89|28
1619211490000|2021-04-23 20:58:10|813.89|809.89|814.81|810.81|814.84|810.84|813.88|809.88|24
1619211500000|2021-04-23 20:58:20|814.79|810.79|815.05|811.05|815.15|811.15|814.79|810.79|23
1619211510000|2021-04-23 20:58:30|815.01|811.01|814.56|810.56|815.06|811.06|814.52|810.52|27
1619211520000|2021-04-23 20:58:40|814.52|810.52|814.32|810.32|814.55|810.55|814.24|810.24|27
1619211530000|2021-04-23 20:58:50|814.33|810.33|814.82|810.82|815.17|811.17|814.28|810.28|36
1619247660000|2021-04-24 07:01:00|802.96|798.96|803.3|799.3|803.31|799.31|802.93|798.93|35
1619247670000|2021-04-24 07:01:10|803.24|799.24|802.52|798.52|803.24|799.24|802.43|798.43|36
1619247680000|2021-04-24 07:01:20|802.51|798.51|802.19|798.19|802.76|798.76|802.12|798.12|36
1619247690000|2021-04-24 07:01:30|802.17|798.17|802.7|798.7|802.81|798.81|802.15|798.15|23
1619247700000|2021-04-24 07:01:40|802.73|798.73|802.17|798.17|802.73|798.73|802.17|798.17|33
1619247710000|2021-04-24 07:01:50|802.18|798.18|802.19|798.19|802.35|798.35|802.17|798.17|32
1619247720000|2021-04-24 07:02:00|802.26|798.26|801.79|797.79|802.3|798.3|801.75|797.75|28
1619247730000|2021-04-24 07:02:10|801.84|797.84|800.66|796.66|801.95|797.95|800.55|796.55|32
1619247740000|2021-04-24 07:02:20|800.71|796.71|799.99|795.99|801.05|797.05|799.94|795.94|33
1619247750000|2021-04-24 07:02:30|799.97|795.97|800.17|796.17|800.28|796.28|799.69|795.69|30
1619247760000|2021-04-24 07:02:40|800.07|796.07|799.7|795.7|800.3|796.3|799.64|795.64|31
1619247770000|2021-04-24 07:02:50|799.72|795.72|799.84|795.84|799.84|795.84|799.67|795.67|26
1619247780000|2021-04-24 07:03:00|799.85|795.85|801.1|797.1|801.11|797.11|799.85|795.85|29
1619247790000|2021-04-24 07:03:10|801.11|797.11|801|797|801.16|797.16|800.68|796.68|33
1619247800000|2021-04-24 07:03:20|801.01|797.01|801.48|797.48|801.54|797.54|800.97|796.97|28
1619247810000|2021-04-24 07:03:30|801.58|797.58|801.65|797.65|802.03|798.03|801.56|797.56|25
1619247820000|2021-04-24 07:03:40|801.57|797.57|801.1|797.1|801.6|797.6|800.95|796.95|34
1619247830000|2021-04-24 07:03:50|801.05|797.05|801.34|797.34|801.65|797.65|801|797|32
1619247840000|2021-04-24 07:04:00|801.35|797.35|800.58|796.58|801.41|797.41|800.58|796.58|36
1619247850000|2021-04-24 07:04:10|800.59|796.59|799.59|795.59|800.7|796.7|799.58|795.58|33
1619247860000|2021-04-24 07:04:20|799.54|795.54|799.93|795.93|799.95|795.95|799.54|795.54|29
1619247870000|2021-04-24 07:04:30|799.8|795.8|799|795|799.8|795.8|798.74|794.74|32
1619247880000|2021-04-24 07:04:40|798.99|794.99|798.36|794.36|799.04|795.04|798.36|794.36|31
1619247890000|2021-04-24 07:04:50|798.31|794.31|798.78|794.78|798.81|794.81|798.09|794.09|35
1619247900000|2021-04-24 07:05:00|798.79|794.79|799.69|795.69|799.78|795.78|798.79|794.79|35
1619247910000|2021-04-24 07:05:10|799.68|795.68|799.72|795.72|799.77|795.77|799.46|795.46|36
1619247920000|2021-04-24 07:05:20|799.74|795.74|799.71|795.71|799.8|795.8|799.59|795.59|27
1619247930000|2021-04-24 07:05:30|800.09|796.09|801.18|797.18|801.18|797.18|800.09|796.09|32
1619247940000|2021-04-24 07:05:40|801.19|797.19|800.48|796.48|801.27|797.27|800.48|796.48|31
1619247950000|2021-04-24 07:05:50|800.52|796.52|800.32|796.32|800.59|796.59|800.3|796.3|30
1619247960000|2021-04-24 07:06:00|800.31|796.31|800.33|796.33|800.36|796.36|800.22|796.22|23
1619247970000|2021-04-24 07:06:10|800.31|796.31|800.81|796.81|800.83|796.83|800.29|796.29|29
1619247980000|2021-04-24 07:06:20|800.8|796.8|800.75|796.75|800.89|796.89|800.65|796.65|30
1619247990000|2021-04-24 07:06:30|800.74|796.74|800.81|796.81|800.83|796.83|800.72|796.72|24
1619248000000|2021-04-24 07:06:40|800.8|796.8|801.16|797.16|801.16|797.16|800.8|796.8|30
1619248010000|2021-04-24 07:06:50|801.26|797.26|800.42|796.42|801.28|797.28|800.42|796.42|32
1619248020000|2021-04-24 07:07:00|800.44|796.44|800.82|796.82|800.82|796.82|800.44|796.44|29
1619248030000|2021-04-24 07:07:10|800.8|796.8|801.41|797.41|801.41|797.41|800.76|796.76|33
1619248040000|2021-04-24 07:07:20|801.42|797.42|801.43|797.43|801.44|797.44|801.36|797.36|21
1619248050000|2021-04-24 07:07:30|801.42|797.42|800.02|796.02|801.42|797.42|799.99|795.99|36
1619248060000|2021-04-24 07:07:40|800.12|796.12|799.66|795.66|800.22|796.22|799.66|795.66|31
1619248070000|2021-04-24 07:07:50|799.73|795.73|798.05|794.05|799.77|795.77|798.02|794.02|35
1619248080000|2021-04-24 07:08:00|798.04|794.04|797.44|793.44|798.41|794.41|797.33|793.33|29
1619248090000|2021-04-24 07:08:10|797.49|793.49|797.03|793.03|797.65|793.65|797.03|793.03|32
1619248100000|2021-04-24 07:08:20|797.06|793.06|797.04|793.04|797.09|793.09|797.02|793.02|31
1619248110000|2021-04-24 07:08:30|797.01|793.01|798.18|794.18|798.21|794.21|797.01|793.01|30
1619248120000|2021-04-24 07:08:40|798.14|794.14|796.94|792.94|798.15|794.15|796.68|792.68|32
1619248130000|2021-04-24 07:08:50|796.99|792.99|796.85|792.85|797.18|793.18|796.76|792.76|36
1619248140000|2021-04-24 07:09:00|796.78|792.78|796.36|792.36|797.18|793.18|796.33|792.33|34
1619248150000|2021-04-24 07:09:10|796.32|792.32|796.72|792.72|796.8|792.8|796.32|792.32|26
1619248160000|2021-04-24 07:09:20|796.92|792.92|797.63|793.63|797.67|793.67|796.86|792.86|36
1619248170000|2021-04-24 07:09:30|797.6|793.6|796.82|792.82|797.6|793.6|796.81|792.81|32
1619248180000|2021-04-24 07:09:40|796.76|792.76|795.9|791.9|796.76|792.76|795.85|791.85|36
1619248190000|2021-04-24 07:09:50|795.87|791.87|795.69|791.69|796.02|792.02|795.6|791.6|32
1619248200000|2021-04-24 07:10:00|795.7|791.7|796.47|792.47|796.49|792.49|795.67|791.67|32
1619248210000|2021-04-24 07:10:10|796.48|792.48|795.85|791.85|796.48|792.48|795.85|791.85|35
1619248220000|2021-04-24 07:10:20|795.76|791.76|795.85|791.85|796.5|792.5|795.76|791.76|33
1619248230000|2021-04-24 07:10:30|795.87|791.87|795.95|791.95|796.02|792.02|795.72|791.72|32
1619248240000|2021-04-24 07:10:40|795.94|791.94|796.44|792.44|796.44|792.44|795.94|791.94|27
1619248250000|2021-04-24 07:10:50|796.34|792.34|795.57|791.57|796.41|792.41|795.57|791.57|32
1619248260000|2021-04-24 07:11:00|795.54|791.54|795.43|791.43|795.59|791.59|795.43|791.43|21
1619248270000|2021-04-24 07:11:10|795.46|791.46|795.51|791.51|795.57|791.57|795.41|791.41|23
1619248280000|2021-04-24 07:11:20|795.5|791.5|795.3|791.3|795.51|791.51|795.21|791.21|23
1619248290000|2021-04-24 07:11:30|795.35|791.35|795.37|791.37|795.55|791.55|794.84|790.84|32
1619248300000|2021-04-24 07:11:40|795.36|791.36|795.03|791.03|795.51|791.51|795.03|791.03|29
1619248310000|2021-04-24 07:11:50|794.89|790.89|794.84|790.84|794.9|790.9|794.82|790.82|22
1619248320000|2021-04-24 07:12:00|794.81|790.81|794.84|790.84|794.98|790.98|794.66|790.66|20
1619248330000|2021-04-24 07:12:10|794.87|790.87|796.72|792.72|796.74|792.74|794.77|790.77|33
1619248340000|2021-04-24 07:12:20|796.73|792.73|797.55|793.55|797.55|793.55|796.73|792.73|34
1619248350000|2021-04-24 07:12:30|797.29|793.29|797.54|793.54|797.75|793.75|797.2|793.2|26
1619248360000|2021-04-24 07:12:40|797.53|793.53|797.28|793.28|797.55|793.55|797.28|793.28|21
1619248370000|2021-04-24 07:12:50|797.27|793.27|798.04|794.04|798.12|794.12|797.26|793.26|32
1619248380000|2021-04-24 07:13:00|798.01|794.01|798.07|794.07|798.12|794.12|797.96|793.96|35
1619248390000|2021-04-24 07:13:10|798.08|794.08|797.44|793.44|798.08|794.08|797.44|793.44|30
1619248400000|2021-04-24 07:13:20|797.4|793.4|797.16|793.16|797.4|793.4|796.91|792.91|27
1619248410000|2021-04-24 07:13:30|797.12|793.12|796.96|792.96|797.38|793.38|796.96|792.96|28
1619248420000|2021-04-24 07:13:40|796.97|792.97|797.28|793.28|797.59|793.59|796.94|792.94|30
1619248430000|2021-04-24 07:13:50|797.29|793.29|797.37|793.37|797.38|793.38|796.85|792.85|30
1619248440000|2021-04-24 07:14:00|797.36|793.36|797.03|793.03|797.36|793.36|797.03|793.03|22
1619248450000|2021-04-24 07:14:10|796.95|792.95|797.39|793.39|797.65|793.65|796.95|792.95|28
1619248460000|2021-04-24 07:14:20|797.27|793.27|797.77|793.77|797.8|793.8|797.27|793.27|27
1619248470000|2021-04-24 07:14:30|797.78|793.78|796.99|792.99|797.86|793.86|796.99|792.99|29
1619248480000|2021-04-24 07:14:40|797.05|793.05|797.52|793.52|797.55|793.55|796.83|792.83|26
1619248490000|2021-04-24 07:14:50|797.55|793.55|797.41|793.41|797.72|793.72|797.4|793.4|32
1619248500000|2021-04-24 07:15:00|797.42|793.42|797.6|793.6|797.62|793.62|797.42|793.42|29
1619248510000|2021-04-24 07:15:10|797.61|793.61|797.88|793.88|797.93|793.93|797.59|793.59|23
1619248520000|2021-04-24 07:15:20|797.89|793.89|797.93|793.93|797.95|793.95|797.89|793.89|15
1619248530000|2021-04-24 07:15:30|797.95|793.95|797.9|793.9|798.23|794.23|797.84|793.84|24
1619248540000|2021-04-24 07:15:40|797.87|793.87|797.67|793.67|797.9|793.9|797.67|793.67|17
1619248550000|2021-04-24 07:15:50|797.66|793.66|797.61|793.61|797.66|793.66|797.58|793.58|18
1619248560000|2021-04-24 07:16:00|797.59|793.59|797.53|793.53|797.81|793.81|797.53|793.53|26
1619248570000|2021-04-24 07:16:10|797.52|793.52|797.53|793.53|797.53|793.53|797.35|793.35|21
1619248580000|2021-04-24 07:16:20|797.54|793.54|797.77|793.77|797.77|793.77|797.54|793.54|19
1619248590000|2021-04-24 07:16:30|797.75|793.75|797.79|793.79|797.82|793.82|797.75|793.75|10
1619248600000|2021-04-24 07:16:40|797.81|793.81|798.13|794.13|798.14|794.14|797.79|793.79|21
1619248610000|2021-04-24 07:16:50|798.12|794.12|798.01|794.01|798.19|794.19|797.98|793.98|23
1619248620000|2021-04-24 07:17:00|798.03|794.03|798.37|794.37|798.52|794.52|798.03|794.03|32
1619248630000|2021-04-24 07:17:10|798.34|794.34|798.18|794.18|798.34|794.34|798.14|794.14|21
1619248640000|2021-04-24 07:17:20|798.17|794.17|798.31|794.31|798.31|794.31|798.17|794.17|18
1619248650000|2021-04-24 07:17:30|798.3|794.3|798.51|794.51|798.51|794.51|798.3|794.3|13
1619248660000|2021-04-24 07:17:40|798.52|794.52|798.88|794.88|798.88|794.88|798.44|794.44|22
1619248670000|2021-04-24 07:17:50|798.9|794.9|799.03|795.03|799.06|795.06|798.9|794.9|17
1619248680000|2021-04-24 07:18:00|799.01|795.01|798.37|794.37|799.09|795.09|798.35|794.35|23
1619248690000|2021-04-24 07:18:10|798.33|794.33|797.71|793.71|798.33|794.33|797.67|793.67|29
1619248700000|2021-04-24 07:18:20|797.7|793.7|797.92|793.92|797.92|793.92|797.7|793.7|10
1619248710000|2021-04-24 07:18:30|797.93|793.93|798.23|794.23|798.36|794.36|797.93|793.93|25
1619248720000|2021-04-24 07:18:40|798.16|794.16|797.93|793.93|798.16|794.16|797.8|793.8|27
1619248730000|2021-04-24 07:18:50|797.9|793.9|797.63|793.63|797.9|793.9|797.63|793.63|23
1619248740000|2021-04-24 07:19:00|797.58|793.58|796.2|792.2|797.58|793.58|796.08|792.08|36
1619248750000|2021-04-24 07:19:10|796.19|792.19|795.56|791.56|796.19|792.19|795.44|791.44|28
1619248760000|2021-04-24 07:19:20|795.6|791.6|794.97|790.97|795.62|791.62|794.9|790.9|28
1619248770000|2021-04-24 07:19:30|795|791|794.75|790.75|795.11|791.11|794.65|790.65|37
1619248780000|2021-04-24 07:19:40|794.74|790.74|794.77|790.77|794.8|790.8|794.66|790.66|33
1619248790000|2021-04-24 07:19:50|794.75|790.75|794.24|790.24|794.81|790.81|793.98|789.98|30
1619248800000|2021-04-24 07:20:00|794.28|790.28|795.12|791.12|795.17|791.17|794.28|790.28|33
1619248810000|2021-04-24 07:20:10|795.32|791.32|795.28|791.28|795.51|791.51|795.23|791.23|27
1619248820000|2021-04-24 07:20:20|795.29|791.29|794.66|790.66|795.29|791.29|794.46|790.46|35
1619248830000|2021-04-24 07:20:30|794.52|790.52|794.22|790.22|794.54|790.54|794.08|790.08|35
1619248840000|2021-04-24 07:20:40|794.21|790.21|793.89|789.89|794.21|790.21|793.85|789.85|21
1619248850000|2021-04-24 07:20:50|793.88|789.88|793.88|789.88|793.92|789.92|793.79|789.79|28
1619248860000|2021-04-24 07:21:00|793.89|789.89|793.9|789.9|793.99|789.99|793.89|789.89|29
1619248870000|2021-04-24 07:21:10|793.91|789.91|793.91|789.91|794|790|793.81|789.81|24
1619248880000|2021-04-24 07:21:20|793.92|789.92|793.99|789.99|794.01|790.01|793.9|789.9|29
1619248890000|2021-04-24 07:21:30|794.01|790.01|793.91|789.91|794.1|790.1|793.91|789.91|26
1619248900000|2021-04-24 07:21:40|793.9|789.9|794.42|790.42|794.42|790.42|793.9|789.9|30
1619248910000|2021-04-24 07:21:50|794.4|790.4|794.04|790.04|794.4|790.4|793.88|789.88|39
1619248920000|2021-04-24 07:22:00|794.03|790.03|793.96|789.96|794.19|790.19|793.92|789.92|33
1619248930000|2021-04-24 07:22:10|793.9|789.9|793.79|789.79|793.92|789.92|793.75|789.75|23
1619248940000|2021-04-24 07:22:20|793.8|789.8|793.92|789.92|793.92|789.92|793.69|789.69|20
1619248950000|2021-04-24 07:22:30|793.93|789.93|794.58|790.58|794.59|790.59|793.93|789.93|26
1619248960000|2021-04-24 07:22:40|794.6|790.6|794.18|790.18|794.79|790.79|794.18|790.18|32
1619248970000|2021-04-24 07:22:50|794.17|790.17|794.17|790.17|794.17|790.17|794.06|790.06|18
1619248980000|2021-04-24 07:23:00|794.16|790.16|794.11|790.11|794.23|790.23|794.09|790.09|21
1619248990000|2021-04-24 07:23:10|794.09|790.09|793.96|789.96|794.09|790.09|793.68|789.68|25
1619249000000|2021-04-24 07:23:20|793.98|789.98|794.24|790.24|794.24|790.24|793.94|789.94|27
1619249010000|2021-04-24 07:23:30|794.27|790.27|794.56|790.56|794.8|790.8|794.27|790.27|30
1619249020000|2021-04-24 07:23:40|794.51|790.51|794.61|790.61|794.64|790.64|794.48|790.48|21
1619249030000|2021-04-24 07:23:50|794.59|790.59|794.67|790.67|794.75|790.75|794.57|790.57|20
1619249040000|2021-04-24 07:24:00|794.69|790.69|793.86|789.86|794.69|790.69|793.86|789.86|29
1619249050000|2021-04-24 07:24:10|793.83|789.83|793.15|789.15|793.86|789.86|793.05|789.05|23
1619249060000|2021-04-24 07:24:20|793.11|789.11|792.77|788.77|793.11|789.11|792.5|788.5|23
1619249070000|2021-04-24 07:24:30|792.78|788.78|792.99|788.99|793.02|789.02|792.78|788.78|23
1619249080000|2021-04-24 07:24:40|793|789|792.99|788.99|793|789|792.69|788.69|26
1619249090000|2021-04-24 07:24:50|793.01|789.01|794.55|790.55|794.55|790.55|793.01|789.01|30
1619249100000|2021-04-24 07:25:00|794.53|790.53|794.48|790.48|794.53|790.53|794.42|790.42|15
1619249110000|2021-04-24 07:25:10|794.49|790.49|794.85|790.85|794.85|790.85|794.49|790.49|25
1619249120000|2021-04-24 07:25:20|794.87|790.87|796.32|792.32|796.33|792.33|794.87|790.87|28
1619249130000|2021-04-24 07:25:30|796.34|792.34|796.14|792.14|796.34|792.34|796.11|792.11|26
1619249140000|2021-04-24 07:25:40|796.19|792.19|796.35|792.35|796.47|792.47|796.14|792.14|20
1619249150000|2021-04-24 07:25:50|796.36|792.36|797.11|793.11|797.27|793.27|796.26|792.26|25
1619249160000|2021-04-24 07:26:00|797.1|793.1|797.59|793.59|797.59|793.59|797.1|793.1|27
1619249170000|2021-04-24 07:26:10|797.68|793.68|797.82|793.82|797.84|793.84|797.58|793.58|26
1619249180000|2021-04-24 07:26:20|797.84|793.84|797.27|793.27|797.84|793.84|797.19|793.19|28
1619249190000|2021-04-24 07:26:30|797.29|793.29|797.81|793.81|797.82|793.82|797.29|793.29|18
1619249200000|2021-04-24 07:26:40|797.86|793.86|797.76|793.76|798.04|794.04|797.64|793.64|31
1619249210000|2021-04-24 07:26:50|797.77|793.77|798.18|794.18|798.18|794.18|797.77|793.77|23
1619249220000|2021-04-24 07:27:00|798.19|794.19|797.66|793.66|798.19|794.19|797.6|793.6|29
1619249230000|2021-04-24 07:27:10|797.65|793.65|796.96|792.96|797.65|793.65|796.96|792.96|31
1619249240000|2021-04-24 07:27:20|796.94|792.94|797.14|793.14|797.18|793.18|796.94|792.94|26
1619249250000|2021-04-24 07:27:30|797.13|793.13|795.76|791.76|797.14|793.14|795.73|791.73|34
1619249260000|2021-04-24 07:27:40|795.77|791.77|796.92|792.92|796.92|792.92|795.77|791.77|29
1619249270000|2021-04-24 07:27:50|796.97|792.97|797.62|793.62|797.63|793.63|796.97|792.97|30
1619249280000|2021-04-24 07:28:00|797.63|793.63|797.32|793.32|797.63|793.63|797.32|793.32|28
1619249290000|2021-04-24 07:28:10|797.35|793.35|796.73|792.73|797.35|793.35|796.73|792.73|32
1619249300000|2021-04-24 07:28:20|796.71|792.71|796|792|796.71|792.71|796|792|31
1619249310000|2021-04-24 07:28:30|795.99|791.99|797.34|793.34|797.45|793.45|795.99|791.99|33
1619249320000|2021-04-24 07:28:40|797.4|793.4|798.87|794.87|798.87|794.87|797.39|793.39|36
1619249330000|2021-04-24 07:28:50|798.84|794.84|799.24|795.24|799.42|795.42|798.84|794.84|30
1619249340000|2021-04-24 07:29:00|799.1|795.1|799.09|795.09|799.47|795.47|798.96|794.96|35
1619249350000|2021-04-24 07:29:10|799.05|795.05|799.04|795.04|799.18|795.18|799.04|795.04|34
1619249360000|2021-04-24 07:29:20|799.09|795.09|797.99|793.99|799.09|795.09|797.94|793.94|32
1619249370000|2021-04-24 07:29:30|797.98|793.98|798.03|794.03|798.34|794.34|797.87|793.87|36
1619249380000|2021-04-24 07:29:40|798.01|794.01|797.84|793.84|798.19|794.19|797.83|793.83|29
1619249390000|2021-04-24 07:29:50|797.92|793.92|798.66|794.66|798.72|794.72|797.92|793.92|28
1619249400000|2021-04-24 07:30:00|798.63|794.63|797.73|793.73|798.66|794.66|797.61|793.61|33
1619249410000|2021-04-24 07:30:10|797.76|793.76|796.95|792.95|797.76|793.76|796.82|792.82|26
1619249420000|2021-04-24 07:30:20|796.97|792.97|798.03|794.03|798.03|794.03|796.96|792.96|28
1619249430000|2021-04-24 07:30:30|798.07|794.07|798.26|794.26|798.26|794.26|797.85|793.85|29
1619249440000|2021-04-24 07:30:40|798.28|794.28|798.9|794.9|798.9|794.9|798.28|794.28|24
1619249450000|2021-04-24 07:30:50|798.91|794.91|798.02|794.02|798.91|794.91|798.02|794.02|27
1619249460000|2021-04-24 07:31:00|798.04|794.04|798.66|794.66|798.66|794.66|798.04|794.04|28
1619249470000|2021-04-24 07:31:10|798.68|794.68|798.5|794.5|798.77|794.77|798.37|794.37|30
1619249480000|2021-04-24 07:31:20|798.49|794.49|798.84|794.84|798.9|794.9|798.49|794.49|17
1619249490000|2021-04-24 07:31:30|798.86|794.86|798.83|794.83|798.99|794.99|798.78|794.78|14
1619249500000|2021-04-24 07:31:40|798.82|794.82|798.55|794.55|799.01|795.01|798.51|794.51|24
1619249510000|2021-04-24 07:31:50|798.54|794.54|798.8|794.8|798.88|794.88|798.51|794.51|22
1619249520000|2021-04-24 07:32:00|798.83|794.83|798.88|794.88|798.96|794.96|798.72|794.72|21
1619249530000|2021-04-24 07:32:10|798.87|794.87|798.76|794.76|799|795|798.68|794.68|24
1619249540000|2021-04-24 07:32:20|798.74|794.74|798.63|794.63|798.74|794.74|798.58|794.58|18
1619249550000|2021-04-24 07:32:30|798.61|794.61|798.58|794.58|798.63|794.63|798.57|794.57|15
1619249560000|2021-04-24 07:32:40|798.57|794.57|798.53|794.53|798.58|794.58|798.51|794.51|14
1619249570000|2021-04-24 07:32:50|798.58|794.58|798.59|794.59|798.61|794.61|798.56|794.56|18
1619249580000|2021-04-24 07:33:00|798.58|794.58|798.98|794.98|798.99|794.99|798.55|794.55|20
1619249590000|2021-04-24 07:33:10|798.99|794.99|799.26|795.26|799.28|795.28|798.98|794.98|24
1619249600000|2021-04-24 07:33:20|799.3|795.3|799.01|795.01|799.33|795.33|799.01|795.01|22
1619249610000|2021-04-24 07:33:30|799|795|798.72|794.72|799|795|798.69|794.69|23
1619249620000|2021-04-24 07:33:40|798.71|794.71|798.37|794.37|798.71|794.71|798.32|794.32|17
1619249630000|2021-04-24 07:33:50|798.36|794.36|797.72|793.72|798.36|794.36|797.72|793.72|12
1619249640000|2021-04-24 07:34:00|797.69|793.69|797.45|793.45|797.7|793.7|797.44|793.44|17
1619249650000|2021-04-24 07:34:10|797.46|793.46|798.02|794.02|798.02|794.02|797.42|793.42|27
1619249660000|2021-04-24 07:34:20|798|794|798.23|794.23|798.23|794.23|798|794|21
1619249670000|2021-04-24 07:34:30|798.24|794.24|798.06|794.06|798.29|794.29|798.05|794.05|24
1619249680000|2021-04-24 07:34:40|798.07|794.07|798.41|794.41|798.41|794.41|798.04|794.04|21
1619249690000|2021-04-24 07:34:50|798.42|794.42|798.79|794.79|799.11|795.11|798.33|794.33|29
1619249700000|2021-04-24 07:35:00|798.83|794.83|798.92|794.92|798.93|794.93|798.78|794.78|25
1619249710000|2021-04-24 07:35:10|799.08|795.08|799.48|795.48|799.74|795.74|799.08|795.08|29
1619249720000|2021-04-24 07:35:20|799.33|795.33|799.43|795.43|799.46|795.46|799.26|795.26|21
1619249730000|2021-04-24 07:35:30|799.44|795.44|800.18|796.18|800.27|796.27|799.17|795.17|22
1619249740000|2021-04-24 07:35:40|800.19|796.19|801.07|797.07|801.32|797.32|800.12|796.12|21
1619249750000|2021-04-24 07:35:50|801.02|797.02|801.79|797.79|801.92|797.92|801.01|797.01|34
1619249760000|2021-04-24 07:36:00|801.8|797.8|801.25|797.25|801.81|797.81|801.16|797.16|32
1619249770000|2021-04-24 07:36:10|801.27|797.27|802.47|798.47|802.51|798.51|801.27|797.27|35
1619249780000|2021-04-24 07:36:20|802.6|798.6|802.46|798.46|802.72|798.72|802.45|798.45|31
1619249790000|2021-04-24 07:36:30|802.47|798.47|801.86|797.86|802.47|798.47|801.68|797.68|29
1619249800000|2021-04-24 07:36:40|801.91|797.91|802.2|798.2|802.2|798.2|801.86|797.86|27
1619249810000|2021-04-24 07:36:50|802.19|798.19|801.75|797.75|802.19|798.19|801.75|797.75|25
1619249820000|2021-04-24 07:37:00|801.84|797.84|800.53|796.53|801.84|797.84|800.45|796.45|32
1619249830000|2021-04-24 07:37:10|800.42|796.42|800.41|796.41|800.64|796.64|800.41|796.41|22
1619249840000|2021-04-24 07:37:20|800.42|796.42|800.08|796.08|800.51|796.51|800.07|796.07|20
1619249850000|2021-04-24 07:37:30|800.07|796.07|799.66|795.66|800.07|796.07|799.57|795.57|27
1619249860000|2021-04-24 07:37:40|799.73|795.73|800.45|796.45|800.46|796.46|799.73|795.73|26
1619249870000|2021-04-24 07:37:50|800.49|796.49|800.12|796.12|800.51|796.51|800.08|796.08|33
1619249880000|2021-04-24 07:38:00|800.15|796.15|799.94|795.94|800.34|796.34|799.93|795.93|26
1619249890000|2021-04-24 07:38:10|799.92|795.92|799.82|795.82|799.96|795.96|799.57|795.57|33
1619249900000|2021-04-24 07:38:20|799.78|795.78|799.22|795.22|799.78|795.78|799.21|795.21|30
1619249910000|2021-04-24 07:38:30|799.26|795.26|800.22|796.22|800.22|796.22|799.26|795.26|29
1619249920000|2021-04-24 07:38:40|800.06|796.06|799.97|795.97|800.16|796.16|799.88|795.88|28
1619249930000|2021-04-24 07:38:50|799.99|795.99|799.68|795.68|799.99|795.99|799.56|795.56|31
1619249940000|2021-04-24 07:39:00|799.71|795.71|799.46|795.46|799.71|795.71|799.37|795.37|23
1619249950000|2021-04-24 07:39:10|799.45|795.45|800.09|796.09|800.09|796.09|799.4|795.4|34
1619249960000|2021-04-24 07:39:20|800.08|796.08|799.85|795.85|800.13|796.13|799.85|795.85|30
1619249970000|2021-04-24 07:39:30|799.84|795.84|799.56|795.56|799.84|795.84|799.56|795.56|29
1619249980000|2021-04-24 07:39:40|799.55|795.55|799.24|795.24|799.56|795.56|799.22|795.22|24
1619249990000|2021-04-24 07:39:50|799.23|795.23|799.18|795.18|799.23|795.23|799.12|795.12|29
1619250000000|2021-04-24 07:40:00|799.19|795.19|799.11|795.11|799.42|795.42|799.07|795.07|23
1619250010000|2021-04-24 07:40:10|799.12|795.12|799.11|795.11|799.14|795.14|799.09|795.09|22
1619250020000|2021-04-24 07:40:20|799.08|795.08|798.87|794.87|799.08|795.08|798.85|794.85|21
1619250030000|2021-04-24 07:40:30|798.85|794.85|797.75|793.75|798.85|794.85|797.7|793.7|24
1619250040000|2021-04-24 07:40:40|797.76|793.76|798.09|794.09|798.16|794.16|797.67|793.67|30
1619250050000|2021-04-24 07:40:50|798.14|794.14|798.36|794.36|798.44|794.44|798.14|794.14|30
1619250060000|2021-04-24 07:41:00|798.37|794.37|798.13|794.13|798.37|794.37|798.06|794.06|25
1619250070000|2021-04-24 07:41:10|798.14|794.14|798.78|794.78|798.78|794.78|798.14|794.14|15
1619250080000|2021-04-24 07:41:20|798.84|794.84|799.39|795.39|799.46|795.46|798.69|794.69|29
1619250090000|2021-04-24 07:41:30|799.36|795.36|798.83|794.83|799.36|795.36|798.83|794.83|29
1619250100000|2021-04-24 07:41:40|798.82|794.82|799.49|795.49|799.49|795.49|798.81|794.81|26
1619250110000|2021-04-24 07:41:50|799.52|795.52|799.99|795.99|800.19|796.19|799.52|795.52|28
1619250120000|2021-04-24 07:42:00|799.98|795.98|799.39|795.39|799.98|795.98|799.37|795.37|30
1619250130000|2021-04-24 07:42:10|799.36|795.36|798.61|794.61|799.36|795.36|798.61|794.61|28
1619250140000|2021-04-24 07:42:20|798.6|794.6|798.48|794.48|798.6|794.6|798.43|794.43|27
1619250150000|2021-04-24 07:42:30|798.6|794.6|798.22|794.22|798.6|794.6|798.16|794.16|27
1619250160000|2021-04-24 07:42:40|798.2|794.2|798.41|794.41|798.56|794.56|798.1|794.1|29
1619250170000|2021-04-24 07:42:50|798.42|794.42|797.58|793.58|798.42|794.42|797.58|793.58|24
1619250180000|2021-04-24 07:43:00|797.59|793.59|797.67|793.67|797.85|793.85|797.57|793.57|28
1619250190000|2021-04-24 07:43:10|797.64|793.64|797.79|793.79|797.82|793.82|797.51|793.51|30
1619250200000|2021-04-24 07:43:20|797.8|793.8|797.91|793.91|798.47|794.47|797.8|793.8|31
1619250210000|2021-04-24 07:43:30|797.87|793.87|797.76|793.76|797.87|793.87|797.69|793.69|28
1619250220000|2021-04-24 07:43:40|797.78|793.78|797.75|793.75|797.78|793.78|797.71|793.71|22
1619250230000|2021-04-24 07:43:50|797.76|793.76|798.24|794.24|798.3|794.3|797.73|793.73|30
1619250240000|2021-04-24 07:44:00|798.23|794.23|797.73|793.73|798.56|794.56|797.72|793.72|36
1619250250000|2021-04-24 07:44:10|797.71|793.71|797.62|793.62|798.12|794.12|797.6|793.6|30
1619250260000|2021-04-24 07:44:20|797.7|793.7|797.85|793.85|797.85|793.85|797.58|793.58|23
1619250270000|2021-04-24 07:44:30|797.93|793.93|797.91|793.91|798.05|794.05|797.74|793.74|35
1619250280000|2021-04-24 07:44:40|797.89|793.89|797.82|793.82|797.91|793.91|797.79|793.79|30
1619250290000|2021-04-24 07:44:50|797.83|793.83|797.17|793.17|797.91|793.91|797.11|793.11|28
1619250300000|2021-04-24 07:45:00|797.18|793.18|796.56|792.56|797.18|793.18|796.56|792.56|23
1619250310000|2021-04-24 07:45:10|796.57|792.57|795.72|791.72|796.57|792.57|795.71|791.71|38
1619250320000|2021-04-24 07:45:20|795.7|791.7|796.26|792.26|796.26|792.26|795.7|791.7|24
1619250330000|2021-04-24 07:45:30|796.29|792.29|797.07|793.07|797.17|793.17|796.29|792.29|31
1619250340000|2021-04-24 07:45:40|797.12|793.12|796.64|792.64|797.13|793.13|796.54|792.54|21
1619250350000|2021-04-24 07:45:50|796.65|792.65|797.08|793.08|797.09|793.09|796.65|792.65|26
1619250360000|2021-04-24 07:46:00|797.09|793.09|796.63|792.63|797.09|793.09|796.61|792.61|26
1619250370000|2021-04-24 07:46:10|796.61|792.61|796.48|792.48|796.64|792.64|796.43|792.43|19
1619250380000|2021-04-24 07:46:20|796.46|792.46|797.28|793.28|797.42|793.42|796.46|792.46|29
1619250390000|2021-04-24 07:46:30|797.24|793.24|796.56|792.56|797.36|793.36|796.51|792.51|33
1619250400000|2021-04-24 07:46:40|796.57|792.57|796.63|792.63|796.76|792.76|796.57|792.57|23
1619250410000|2021-04-24 07:46:50|796.65|792.65|797.16|793.16|797.16|793.16|796.62|792.62|22
1619250420000|2021-04-24 07:47:00|797.15|793.15|797.75|793.75|797.75|793.75|797.15|793.15|34
1619250430000|2021-04-24 07:47:10|797.72|793.72|797.46|793.46|797.75|793.75|797.43|793.43|27
1619250440000|2021-04-24 07:47:20|797.45|793.45|797.4|793.4|797.45|793.45|796.95|792.95|31
1619250450000|2021-04-24 07:47:30|797.39|793.39|797.11|793.11|797.39|793.39|797.05|793.05|34
1619250460000|2021-04-24 07:47:40|797.1|793.1|797.31|793.31|797.31|793.31|796.98|792.98|27
1619250470000|2021-04-24 07:47:50|797.29|793.29|797.63|793.63|797.74|793.74|797.28|793.28|24
1619250480000|2021-04-24 07:48:00|797.85|793.85|797.61|793.61|797.89|793.89|797.61|793.61|19
1619250490000|2021-04-24 07:48:10|797.63|793.63|797.54|793.54|797.65|793.65|797.52|793.52|16
1619250500000|2021-04-24 07:48:20|797.53|793.53|797.85|793.85|797.85|793.85|797.46|793.46|26
1619250510000|2021-04-24 07:48:30|797.89|793.89|798.52|794.52|798.53|794.53|797.88|793.88|26
1619250520000|2021-04-24 07:48:40|798.5|794.5|798.3|794.3|798.5|794.5|798.15|794.15|17
1619250530000|2021-04-24 07:48:50|798.26|794.26|798.05|794.05|798.29|794.29|797.87|793.87|30
1619250540000|2021-04-24 07:49:00|798.06|794.06|798|794|798.06|794.06|797.86|793.86|26
1619250550000|2021-04-24 07:49:10|797.95|793.95|797.91|793.91|797.96|793.96|797.71|793.71|26
1619250560000|2021-04-24 07:49:20|797.89|793.89|798.76|794.76|798.76|794.76|797.89|793.89|25
1619250570000|2021-04-24 07:49:30|798.77|794.77|799.64|795.64|799.64|795.64|798.69|794.69|24
1619250580000|2021-04-24 07:49:40|799.65|795.65|799.83|795.83|799.83|795.83|799.38|795.38|19
1619250590000|2021-04-24 07:49:50|799.91|795.91|799.55|795.55|799.91|795.91|799.48|795.48|27
1619250600000|2021-04-24 07:50:00|799.56|795.56|800.02|796.02|800.03|796.03|799.53|795.53|21
1619250610000|2021-04-24 07:50:10|800.03|796.03|800.05|796.05|800.05|796.05|799.9|795.9|19
1619250620000|2021-04-24 07:50:20|800.09|796.09|800.36|796.36|800.49|796.49|800|796|15
1619250630000|2021-04-24 07:50:30|800.34|796.34|800.36|796.36|800.57|796.57|800.08|796.08|30
1619250640000|2021-04-24 07:50:40|800.51|796.51|800.15|796.15|800.51|796.51|800.13|796.13|20
1619250650000|2021-04-24 07:50:50|800.14|796.14|798.95|794.95|800.27|796.27|798.95|794.95|33
1619250660000|2021-04-24 07:51:00|798.97|794.97|798.69|794.69|798.97|794.97|798.42|794.42|25
1619250670000|2021-04-24 07:51:10|798.7|794.7|798.73|794.73|799.05|795.05|798.7|794.7|29
1619250680000|2021-04-24 07:51:20|798.74|794.74|798.55|794.55|798.79|794.79|798.55|794.55|22
1619250690000|2021-04-24 07:51:30|798.53|794.53|797.99|793.99|798.54|794.54|797.96|793.96|26
1619250700000|2021-04-24 07:51:40|798|794|797.32|793.32|798.13|794.13|797.32|793.32|27
1619250710000|2021-04-24 07:51:50|797.33|793.33|796.8|792.8|797.33|793.33|796.78|792.78|22
1619250720000|2021-04-24 07:52:00|796.75|792.75|797.55|793.55|797.57|793.57|796.75|792.75|27
1619250730000|2021-04-24 07:52:10|797.57|793.57|798.39|794.39|798.39|794.39|797.57|793.57|21
1619250740000|2021-04-24 07:52:20|798.4|794.4|798.26|794.26|798.44|794.44|798.13|794.13|24
1619250750000|2021-04-24 07:52:30|798.23|794.23|798.87|794.87|798.9|794.9|798.22|794.22|29
1619250760000|2021-04-24 07:52:40|798.88|794.88|798.71|794.71|798.94|794.94|798.7|794.7|20
1619250770000|2021-04-24 07:52:50|798.7|794.7|799.46|795.46|799.46|795.46|798.7|794.7|11
1619250780000|2021-04-24 07:53:00|799.45|795.45|798.96|794.96|799.45|795.45|798.92|794.92|28
1619250790000|2021-04-24 07:53:10|798.95|794.95|798.72|794.72|798.95|794.95|798.67|794.67|26
1619250800000|2021-04-24 07:53:20|798.73|794.73|799.18|795.18|799.2|795.2|798.73|794.73|28
1619250810000|2021-04-24 07:53:30|799.22|795.22|798.91|794.91|799.23|795.23|798.91|794.91|19
1619250820000|2021-04-24 07:53:40|798.9|794.9|798.47|794.47|798.9|794.9|798.47|794.47|33
1619250830000|2021-04-24 07:53:50|798.44|794.44|798.99|794.99|798.99|794.99|798.44|794.44|26
1619250840000|2021-04-24 07:54:00|799.03|795.03|799.62|795.62|799.63|795.63|799.03|795.03|26
1619250850000|2021-04-24 07:54:10|799.54|795.54|799.55|795.55|799.74|795.74|799.54|795.54|28
1619250860000|2021-04-24 07:54:20|799.6|795.6|799.81|795.81|799.81|795.81|799.51|795.51|20
1619250870000|2021-04-24 07:54:30|799.82|795.82|799.69|795.69|799.82|795.82|799.59|795.59|23
1619250880000|2021-04-24 07:54:40|799.8|795.8|799.87|795.87|799.87|795.87|799.78|795.78|17
1619250890000|2021-04-24 07:54:50|799.86|795.86|800.34|796.34|800.56|796.56|799.86|795.86|30
1619250900000|2021-04-24 07:55:00|800.36|796.36|799.92|795.92|800.36|796.36|799.91|795.91|29
1619250910000|2021-04-24 07:55:10|799.91|795.91|799.61|795.61|799.91|795.91|799.6|795.6|17
1619250920000|2021-04-24 07:55:20|799.6|795.6|799.88|795.88|799.88|795.88|799.6|795.6|16
1619250930000|2021-04-24 07:55:30|799.92|795.92|800.12|796.12|800.26|796.26|799.92|795.92|23
1619250940000|2021-04-24 07:55:40|800.11|796.11|800.03|796.03|800.2|796.2|800.02|796.02|21
1619250950000|2021-04-24 07:55:50|800.02|796.02|799.04|795.04|800.03|796.03|799.04|795.04|24
1619250960000|2021-04-24 07:56:00|799.05|795.05|799.34|795.34|799.34|795.34|799.05|795.05|14
1619250970000|2021-04-24 07:56:10|799.35|795.35|799.26|795.26|799.36|795.36|799.24|795.24|13
1619250980000|2021-04-24 07:56:20|799.3|795.3|799.32|795.32|799.33|795.33|799.3|795.3|11
1619250990000|2021-04-24 07:56:30|799.34|795.34|799.31|795.31|799.45|795.45|799.25|795.25|16
1619251000000|2021-04-24 07:56:40|799.32|795.32|799.09|795.09|799.32|795.32|798.96|794.96|27
1619251010000|2021-04-24 07:56:50|799.1|795.1|799.08|795.08|799.12|795.12|799.05|795.05|21
1619251020000|2021-04-24 07:57:00|799.07|795.07|799.25|795.25|799.28|795.28|799|795|26
1619251030000|2021-04-24 07:57:10|799.26|795.26|799.83|795.83|799.83|795.83|799.26|795.26|24
1619251040000|2021-04-24 07:57:20|799.8|795.8|799.96|795.96|799.96|795.96|799.8|795.8|17
1619251050000|2021-04-24 07:57:30|799.98|795.98|800.06|796.06|800.16|796.16|799.97|795.97|22
1619251060000|2021-04-24 07:57:40|800|796|799.37|795.37|800|796|799.37|795.37|27
1619251070000|2021-04-24 07:57:50|799.36|795.36|798.75|794.75|799.36|795.36|798.71|794.71|30
1619251080000|2021-04-24 07:58:00|798.76|794.76|798.67|794.67|798.81|794.81|798.64|794.64|23
1619251090000|2021-04-24 07:58:10|798.66|794.66|798.6|794.6|798.76|794.76|798.6|794.6|17
1619251100000|2021-04-24 07:58:20|798.61|794.61|798.79|794.79|798.8|794.8|798.61|794.61|12
1619251110000|2021-04-24 07:58:30|798.8|794.8|799|795|799|795|798.78|794.78|11
1619251120000|2021-04-24 07:58:40|799.04|795.04|799.45|795.45|799.46|795.46|799.04|795.04|18
1619251130000|2021-04-24 07:58:50|799.46|795.46|799.45|795.45|799.52|795.52|799.39|795.39|15
1619251140000|2021-04-24 07:59:00|799.44|795.44|799.38|795.38|799.45|795.45|799.38|795.38|11
1619251150000|2021-04-24 07:59:10|799.4|795.4|799.34|795.34|799.42|795.42|799.18|795.18|21
1619251160000|2021-04-24 07:59:20|799.33|795.33|799.43|795.43|799.45|795.45|799.27|795.27|13
1619251170000|2021-04-24 07:59:30|799.45|795.45|799.82|795.82|799.82|795.82|799.43|795.43|14
1619251180000|2021-04-24 07:59:40|799.85|795.85|800.01|796.01|800.01|796.01|799.85|795.85|15
1619251190000|2021-04-24 07:59:50|799.96|795.96|799.59|795.59|800.01|796.01|799.59|795.59|28
1619251200000|2021-04-24 08:00:00|799.57|795.57|799.22|795.22|799.57|795.57|799.21|795.21|25
1619251210000|2021-04-24 08:00:10|799.2|795.2|798.35|794.35|799.2|795.2|798.31|794.31|28
1619251220000|2021-04-24 08:00:20|798.39|794.39|798.24|794.24|798.73|794.73|798.24|794.24|28
1619251230000|2021-04-24 08:00:30|798.22|794.22|798.3|794.3|798.41|794.41|798.21|794.21|23
1619251240000|2021-04-24 08:00:40|798.17|794.17|797.23|793.23|798.17|794.17|797.1|793.1|28
1619251250000|2021-04-24 08:00:50|797.05|793.05|797.3|793.3|797.3|793.3|796.72|792.72|27
1619251260000|2021-04-24 08:01:00|797.31|793.31|797.77|793.77|798.06|794.06|797.31|793.31|32
1619251270000|2021-04-24 08:01:10|797.76|793.76|796.55|792.55|797.76|793.76|796.53|792.53|32
1619251280000|2021-04-24 08:01:20|796.54|792.54|796.79|792.79|796.81|792.81|796.27|792.27|31
1619251290000|2021-04-24 08:01:30|796.78|792.78|796.66|792.66|796.82|792.82|796.66|792.66|28
1619251300000|2021-04-24 08:01:40|796.65|792.65|796.03|792.03|796.73|792.73|796.02|792.02|30
1619251310000|2021-04-24 08:01:50|796.02|792.02|794.83|790.83|796.11|792.11|794.83|790.83|29
1619251320000|2021-04-24 08:02:00|794.87|790.87|797.51|793.51|797.51|793.51|794.84|790.84|33
1619251330000|2021-04-24 08:02:10|797.56|793.56|798.9|794.9|798.93|794.93|797.56|793.56|33
1619251340000|2021-04-24 08:02:20|798.91|794.91|799.31|795.31|799.34|795.34|798.91|794.91|28
1619251350000|2021-04-24 08:02:30|799.32|795.32|800.11|796.11|800.13|796.13|799.12|795.12|33
1619251360000|2021-04-24 08:02:40|800.12|796.12|800.24|796.24|800.29|796.29|800.05|796.05|23
1619251370000|2021-04-24 08:02:50|800.25|796.25|800.4|796.4|800.53|796.53|800.2|796.2|26
1619251380000|2021-04-24 08:03:00|800.48|796.48|801.4|797.4|801.5|797.5|800.35|796.35|33
1619251390000|2021-04-24 08:03:10|801.32|797.32|801.62|797.62|801.94|797.94|800.63|796.63|34
1619251400000|2021-04-24 08:03:20|801.59|797.59|803.19|799.19|803.19|799.19|801.41|797.41|29
1619251410000|2021-04-24 08:03:30|803.08|799.08|804.06|800.06|804.25|800.25|803.08|799.08|33
1619251420000|2021-04-24 08:03:40|804.13|800.13|803.41|799.41|804.43|800.43|803.41|799.41|34
1619251430000|2021-04-24 08:03:50|803.3|799.3|803.46|799.46|803.53|799.53|803|799|35
1619251440000|2021-04-24 08:04:00|803.47|799.47|803.55|799.55|803.68|799.68|803.38|799.38|28
1619251450000|2021-04-24 08:04:10|803.53|799.53|803.28|799.28|804.08|800.08|803.28|799.28|34
1619251460000|2021-04-24 08:04:20|803.29|799.29|803.24|799.24|803.33|799.33|802.95|798.95|29
1619251470000|2021-04-24 08:04:30|803.23|799.23|802.67|798.67|803.23|799.23|802.65|798.65|31
1619251480000|2021-04-24 08:04:40|802.62|798.62|802.37|798.37|802.62|798.62|802.08|798.08|33
1619251490000|2021-04-24 08:04:50|802.36|798.36|803.49|799.49|803.49|799.49|802.19|798.19|34
1619251500000|2021-04-24 08:05:00|803.54|799.54|802.92|798.92|803.56|799.56|802.85|798.85|29
1619251510000|2021-04-24 08:05:10|802.91|798.91|802.42|798.42|802.91|798.91|802.34|798.34|31
1619251520000|2021-04-24 08:05:20|802.39|798.39|802.09|798.09|802.39|798.39|801.73|797.73|29
1619251530000|2021-04-24 08:05:30|802.11|798.11|801.92|797.92|802.2|798.2|801.77|797.77|33
1619251540000|2021-04-24 08:05:40|801.91|797.91|801.44|797.44|801.98|797.98|801.32|797.32|30
1619251550000|2021-04-24 08:05:50|801.54|797.54|802.35|798.35|802.45|798.45|801.54|797.54|31
1619251560000|2021-04-24 08:06:00|802.33|798.33|800.62|796.62|802.33|798.33|800.61|796.61|25
1619251570000|2021-04-24 08:06:10|800.61|796.61|800.42|796.42|800.61|796.61|800.33|796.33|22
1619251580000|2021-04-24 08:06:20|800.41|796.41|799.99|795.99|800.43|796.43|799.98|795.98|19
1619251590000|2021-04-24 08:06:30|799.97|795.97|800.46|796.46|800.46|796.46|799.97|795.97|22
1619251600000|2021-04-24 08:06:40|800.47|796.47|801.26|797.26|801.26|797.26|800.46|796.46|18
1619251610000|2021-04-24 08:06:50|801.24|797.24|801.09|797.09|801.62|797.62|801.08|797.08|29
1619251620000|2021-04-24 08:07:00|801.13|797.13|801.86|797.86|801.86|797.86|801.13|797.13|28
1619251630000|2021-04-24 08:07:10|802.07|798.07|802.71|798.71|802.71|798.71|802.07|798.07|26
1619251640000|2021-04-24 08:07:20|802.9|798.9|803.25|799.25|803.47|799.47|802.73|798.73|27
1619251650000|2021-04-24 08:07:30|803.26|799.26|803.15|799.15|803.34|799.34|802.99|798.99|28
1619251660000|2021-04-24 08:07:40|803.19|799.19|803.21|799.21|803.23|799.23|803.11|799.11|22
1619251670000|2021-04-24 08:07:50|803.24|799.24|803.94|799.94|803.94|799.94|803.23|799.23|29
1619251680000|2021-04-24 08:08:00|803.98|799.98|803.56|799.56|804.11|800.11|803.55|799.55|31
1619251690000|2021-04-24 08:08:10|803.55|799.55|802.4|798.4|803.55|799.55|802.4|798.4|34
1619251700000|2021-04-24 08:08:20|802.35|798.35|802.4|798.4|802.42|798.42|802.1|798.1|34
1619251710000|2021-04-24 08:08:30|802.45|798.45|803.15|799.15|803.57|799.57|802.4|798.4|32
1619251720000|2021-04-24 08:08:40|803.09|799.09|802.5|798.5|803.09|799.09|802.24|798.24|31
1619251730000|2021-04-24 08:08:50|802.52|798.52|802.72|798.72|802.72|798.72|802.43|798.43|27
1619251740000|2021-04-24 08:09:00|802.73|798.73|802.32|798.32|802.73|798.73|802.27|798.27|23
1619251750000|2021-04-24 08:09:10|802.31|798.31|802.03|798.03|802.32|798.32|801.91|797.91|27
1619251760000|2021-04-24 08:09:20|802.1|798.1|801.73|797.73|802.1|798.1|801.68|797.68|25
1619251770000|2021-04-24 08:09:30|801.72|797.72|801.86|797.86|801.88|797.88|801.47|797.47|25
1619251780000|2021-04-24 08:09:40|801.84|797.84|801.35|797.35|801.84|797.84|801.35|797.35|17
1619251790000|2021-04-24 08:09:50|801.36|797.36|801.72|797.72|801.92|797.92|801.34|797.34|23
1619251800000|2021-04-24 08:10:00|801.74|797.74|801.23|797.23|801.74|797.74|801.11|797.11|28
1619251810000|2021-04-24 08:10:10|801.22|797.22|800.56|796.56|801.22|797.22|800.45|796.45|24
1619251820000|2021-04-24 08:10:20|800.74|796.74|801.74|797.74|802.01|798.01|800.74|796.74|32
1619251830000|2021-04-24 08:10:30|801.71|797.71|802.23|798.23|802.25|798.25|801.64|797.64|31
1619251840000|2021-04-24 08:10:40|802.24|798.24|801.82|797.82|802.27|798.27|801.78|797.78|28
1619251850000|2021-04-24 08:10:50|801.8|797.8|801.88|797.88|801.95|797.95|801.79|797.79|22
1619251860000|2021-04-24 08:11:00|801.87|797.87|802.53|798.53|802.56|798.56|801.87|797.87|25
1619251870000|2021-04-24 08:11:10|802.68|798.68|802.87|798.87|802.96|798.96|802.52|798.52|32
1619251880000|2021-04-24 08:11:20|802.88|798.88|803.15|799.15|803.34|799.34|802.69|798.69|27
1619251890000|2021-04-24 08:11:30|803.09|799.09|802.69|798.69|803.09|799.09|802.68|798.68|28
1619251900000|2021-04-24 08:11:40|802.6|798.6|802.97|798.97|803.02|799.02|802.6|798.6|31
1619251910000|2021-04-24 08:11:50|802.96|798.96|802.49|798.49|802.97|798.97|802.49|798.49|22
1619251920000|2021-04-24 08:12:00|802.38|798.38|802.39|798.39|802.42|798.42|801.94|797.94|31
1619251930000|2021-04-24 08:12:10|802.38|798.38|801.67|797.67|802.38|798.38|801.65|797.65|34
1619251940000|2021-04-24 08:12:20|801.68|797.68|801.98|797.98|802.4|798.4|801.68|797.68|29
1619251950000|2021-04-24 08:12:30|802|798|801.91|797.91|802.25|798.25|801.91|797.91|20
1619251960000|2021-04-24 08:12:40|801.9|797.9|802.67|798.67|802.67|798.67|801.78|797.78|34
1619251970000|2021-04-24 08:12:50|802.68|798.68|802.78|798.78|802.78|798.78|802.27|798.27|28
1619251980000|2021-04-24 08:13:00|802.76|798.76|802.34|798.34|802.78|798.78|802.16|798.16|28
1619251990000|2021-04-24 08:13:10|802.38|798.38|802.74|798.74|802.74|798.74|802.34|798.34|25
1619252000000|2021-04-24 08:13:20|802.78|798.78|803.16|799.16|803.26|799.26|802.78|798.78|22
1619252010000|2021-04-24 08:13:30|803.17|799.17|803.65|799.65|803.65|799.65|803.15|799.15|27
1619252020000|2021-04-24 08:13:40|803.58|799.58|803.31|799.31|803.65|799.65|803.31|799.31|22
1619252030000|2021-04-24 08:13:50|803.32|799.32|803.83|799.83|803.87|799.87|803.31|799.31|25
1619252040000|2021-04-24 08:14:00|803.82|799.82|803.75|799.75|803.87|799.87|803.71|799.71|30
1619252050000|2021-04-24 08:14:10|803.77|799.77|803.97|799.97|803.97|799.97|803.76|799.76|26
1619252060000|2021-04-24 08:14:20|804.01|800.01|804.44|800.44|804.44|800.44|804.01|800.01|16
1619252070000|2021-04-24 08:14:30|804.45|800.45|804.32|800.32|804.67|800.67|804.32|800.32|28
1619252080000|2021-04-24 08:14:40|804.33|800.33|804.9|800.9|804.91|800.91|804.32|800.32|27
1619252090000|2021-04-24 08:14:50|804.93|800.93|804.39|800.39|804.96|800.96|804.31|800.31|26
1619252100000|2021-04-24 08:15:00|804.34|800.34|804.46|800.46|804.48|800.48|803.96|799.96|28
1619252110000|2021-04-24 08:15:10|804.47|800.47|804.86|800.86|804.9|800.9|804.47|800.47|22
1619252120000|2021-04-24 08:15:20|804.89|800.89|804.7|800.7|804.89|800.89|804.7|800.7|20
1619252130000|2021-04-24 08:15:30|804.67|800.67|805.05|801.05|805.05|801.05|804.33|800.33|34
1619252140000|2021-04-24 08:15:40|805.04|801.04|805.13|801.13|805.21|801.21|805.01|801.01|28
1619252150000|2021-04-24 08:15:50|805.12|801.12|805.1|801.1|805.22|801.22|805.08|801.08|25
1619252160000|2021-04-24 08:16:00|805.12|801.12|805.36|801.36|805.36|801.36|805.12|801.12|14
1619252170000|2021-04-24 08:16:10|805.4|801.4|805.93|801.93|805.93|801.93|805.36|801.36|30
1619252180000|2021-04-24 08:16:20|805.99|801.99|806.41|802.41|806.41|802.41|805.99|801.99|20
1619252190000|2021-04-24 08:16:30|806.35|802.35|806.71|802.71|806.72|802.72|806.35|802.35|11
1619252200000|2021-04-24 08:16:40|806.81|802.81|807.11|803.11|807.11|803.11|806.69|802.69|22
1619252210000|2021-04-24 08:16:50|807.06|803.06|807.68|803.68|807.68|803.68|807.06|803.06|27
1619252220000|2021-04-24 08:17:00|807.86|803.86|807.98|803.98|808.05|804.05|807.78|803.78|34
1619252230000|2021-04-24 08:17:10|807.97|803.97|807.63|803.63|808.01|804.01|807.34|803.34|36
1619252240000|2021-04-24 08:17:20|807.56|803.56|807.94|803.94|807.96|803.96|807.56|803.56|29
1619252250000|2021-04-24 08:17:30|807.93|803.93|807.96|803.96|808.07|804.07|807.91|803.91|26
1619252260000|2021-04-24 08:17:40|807.95|803.95|807.61|803.61|808|804|807.61|803.61|32
1619252270000|2021-04-24 08:17:50|807.64|803.64|808.03|804.03|808.3|804.3|807.64|803.64|28
1619252280000|2021-04-24 08:18:00|808.04|804.04|807.58|803.58|808.04|804.04|807.47|803.47|36
1619252290000|2021-04-24 08:18:10|807.59|803.59|807.81|803.81|807.81|803.81|807.43|803.43|35
1619252300000|2021-04-24 08:18:20|807.83|803.83|808.29|804.29|808.29|804.29|807.83|803.83|23
1619252310000|2021-04-24 08:18:30|808.28|804.28|808.56|804.56|808.58|804.58|808.27|804.27|17
1619252320000|2021-04-24 08:18:40|808.54|804.54|808.55|804.55|808.56|804.56|808.46|804.46|19
1619252330000|2021-04-24 08:18:50|808.56|804.56|808.67|804.67|808.67|804.67|808.5|804.5|18
1619252340000|2021-04-24 08:19:00|808.55|804.55|808.43|804.43|808.57|804.57|808.38|804.38|25
1619252350000|2021-04-24 08:19:10|808.39|804.39|807.74|803.74|808.43|804.43|807.49|803.49|29
1619252360000|2021-04-24 08:19:20|807.75|803.75|808.17|804.17|808.18|804.18|807.7|803.7|28
1619252370000|2021-04-24 08:19:30|808.19|804.19|808.15|804.15|808.37|804.37|808.15|804.15|24
1619252380000|2021-04-24 08:19:40|808.19|804.19|808.4|804.4|808.4|804.4|808.06|804.06|31
1619252390000|2021-04-24 08:19:50|808.41|804.41|809.07|805.07|809.2|805.2|808.4|804.4|26
1619252400000|2021-04-24 08:20:00|809.02|805.02|809.02|805.02|809.06|805.06|808.69|804.69|34
1619252410000|2021-04-24 08:20:10|809|805|808.72|804.72|809|805|808.56|804.56|33
1619252420000|2021-04-24 08:20:20|808.74|804.74|808.59|804.59|808.79|804.79|808.58|804.58|33
1619252430000|2021-04-24 08:20:30|808.9|804.9|808.72|804.72|808.9|804.9|808.36|804.36|30
1619252440000|2021-04-24 08:20:40|808.66|804.66|808.48|804.48|808.74|804.74|808.46|804.46|27
1619252450000|2021-04-24 08:20:50|808.49|804.49|808.56|804.56|808.58|804.58|808.48|804.48|26
1619252460000|2021-04-24 08:21:00|808.57|804.57|807.68|803.68|808.57|804.57|807.67|803.67|32
1619252470000|2021-04-24 08:21:10|807.59|803.59|808.63|804.63|808.63|804.63|807.59|803.59|33
1619252480000|2021-04-24 08:21:20|808.65|804.65|808.58|804.58|808.73|804.73|808.36|804.36|32
1619252490000|2021-04-24 08:21:30|808.57|804.57|808.33|804.33|808.57|804.57|808.23|804.23|30
1619252500000|2021-04-24 08:21:40|808.34|804.34|808.23|804.23|808.47|804.47|808.16|804.16|24
1619252510000|2021-04-24 08:21:50|808.25|804.25|808.22|804.22|808.27|804.27|808.06|804.06|23
1619252520000|2021-04-24 08:22:00|808.29|804.29|807.89|803.89|808.31|804.31|807.88|803.88|26
1619252530000|2021-04-24 08:22:10|807.75|803.75|807.44|803.44|807.75|803.75|807.43|803.43|32
1619252540000|2021-04-24 08:22:20|807.52|803.52|808.34|804.34|808.34|804.34|807.42|803.42|35
1619252550000|2021-04-24 08:22:30|808.33|804.33|808.05|804.05|808.39|804.39|808|804|26
1619252560000|2021-04-24 08:22:40|808.04|804.04|807.52|803.52|808.07|804.07|807.43|803.43|28
1619252570000|2021-04-24 08:22:50|807.5|803.5|808.11|804.11|808.11|804.11|807.49|803.49|31
1619252580000|2021-04-24 08:23:00|808.12|804.12|807.5|803.5|808.16|804.16|807.5|803.5|30
1619252590000|2021-04-24 08:23:10|807.48|803.48|807.63|803.63|807.63|803.63|807.23|803.23|30
1619252600000|2021-04-24 08:23:20|807.64|803.64|807.35|803.35|807.75|803.75|807.35|803.35|26
1619252610000|2021-04-24 08:23:30|807.36|803.36|808.1|804.1|808.14|804.14|807.36|803.36|29
1619252620000|2021-04-24 08:23:40|808.12|804.12|807.91|803.91|808.15|804.15|807.84|803.84|30
1619252630000|2021-04-24 08:23:50|807.93|803.93|807.63|803.63|807.98|803.98|807.63|803.63|23
1619252640000|2021-04-24 08:24:00|807.64|803.64|807.2|803.2|807.64|803.64|807.2|803.2|25
1619252650000|2021-04-24 08:24:10|807.19|803.19|806.54|802.54|807.19|803.19|806.54|802.54|28
1619252660000|2021-04-24 08:24:20|806.53|802.53|806.77|802.77|806.77|802.77|806.46|802.46|22
1619252670000|2021-04-24 08:24:30|806.78|802.78|806.78|802.78|806.86|802.86|806.71|802.71|30
1619252680000|2021-04-24 08:24:40|806.77|802.77|807.37|803.37|807.51|803.51|806.66|802.66|33
1619252690000|2021-04-24 08:24:50|807.4|803.4|807.3|803.3|807.49|803.49|807.28|803.28|25
1619252700000|2021-04-24 08:25:00|807.29|803.29|806.93|802.93|807.31|803.31|806.67|802.67|31
1619252710000|2021-04-24 08:25:10|806.92|802.92|807.35|803.35|807.37|803.37|806.9|802.9|26
1619252720000|2021-04-24 08:25:20|807.36|803.36|807.43|803.43|807.73|803.73|807.36|803.36|32
1619252730000|2021-04-24 08:25:30|807.44|803.44|807.54|803.54|807.62|803.62|807.43|803.43|25
1619252740000|2021-04-24 08:25:40|807.53|803.53|807.53|803.53|807.55|803.55|807.5|803.5|23
1619252750000|2021-04-24 08:25:50|807.52|803.52|807.06|803.06|807.53|803.53|807.01|803.01|29
1619252760000|2021-04-24 08:26:00|807.04|803.04|806.68|802.68|807.06|803.06|806.64|802.64|25
1619252770000|2021-04-24 08:26:10|806.7|802.7|806.91|802.91|807.11|803.11|806.6|802.6|27
1619252780000|2021-04-24 08:26:20|806.98|802.98|806.92|802.92|807.15|803.15|806.9|802.9|17
1619252790000|2021-04-24 08:26:30|806.91|802.91|806.88|802.88|806.92|802.92|806.72|802.72|21
1619252800000|2021-04-24 08:26:40|806.89|802.89|807.26|803.26|807.43|803.43|806.89|802.89|30
1619252810000|2021-04-24 08:26:50|807.3|803.3|807.57|803.57|807.58|803.58|807.21|803.21|28
1619252820000|2021-04-24 08:27:00|807.58|803.58|806.91|802.91|807.59|803.59|806.91|802.91|30
1619252830000|2021-04-24 08:27:10|806.88|802.88|806.6|802.6|806.94|802.94|806.6|802.6|19
1619252840000|2021-04-24 08:27:20|806.65|802.65|806.67|802.67|806.72|802.72|806.59|802.59|20
1619252850000|2021-04-24 08:27:30|806.66|802.66|806.53|802.53|806.66|802.66|806.53|802.53|20
1619252860000|2021-04-24 08:27:40|806.52|802.52|805.87|801.87|806.52|802.52|805.62|801.62|29
1619252870000|2021-04-24 08:27:50|805.88|801.88|806.94|802.94|807|803|805.88|801.88|32
1619252880000|2021-04-24 08:28:00|806.9|802.9|806.98|802.98|807.09|803.09|806.89|802.89|30
1619252890000|2021-04-24 08:28:10|806.99|802.99|806.46|802.46|807.02|803.02|806.33|802.33|27
1619252900000|2021-04-24 08:28:20|806.38|802.38|806.15|802.15|806.41|802.41|805.96|801.96|29
1619252910000|2021-04-24 08:28:30|806.13|802.13|806.38|802.38|806.38|802.38|806.09|802.09|28
1619252920000|2021-04-24 08:28:40|806.37|802.37|806.18|802.18|806.38|802.38|806.09|802.09|24
1619252930000|2021-04-24 08:28:50|806.17|802.17|806.24|802.24|806.46|802.46|806.15|802.15|30
1619252940000|2021-04-24 08:29:00|806.23|802.23|805.98|801.98|806.27|802.27|805.98|801.98|28
1619252950000|2021-04-24 08:29:10|805.95|801.95|806.1|802.1|806.19|802.19|805.86|801.86|29
1619252960000|2021-04-24 08:29:20|806.06|802.06|805.69|801.69|806.06|802.06|805.68|801.68|28
1619252970000|2021-04-24 08:29:30|805.71|801.71|805.25|801.25|805.72|801.72|805.24|801.24|29
1619252980000|2021-04-24 08:29:40|805.26|801.26|805.29|801.29|805.35|801.35|805.26|801.26|17
1619252990000|2021-04-24 08:29:50|805.34|801.34|805.17|801.17|805.66|801.66|805.16|801.16|28
1619253000000|2021-04-24 08:30:00|805.18|801.18|804.55|800.55|805.19|801.19|804.54|800.54|22
1619253010000|2021-04-24 08:30:10|804.59|800.59|804.83|800.83|804.83|800.83|804.58|800.58|28
1619253020000|2021-04-24 08:30:20|804.82|800.82|805.03|801.03|805.28|801.28|804.81|800.81|28
1619253030000|2021-04-24 08:30:30|804.99|800.99|805.13|801.13|805.25|801.25|804.99|800.99|24
1619253040000|2021-04-24 08:30:40|805.09|801.09|804.92|800.92|805.11|801.11|804.87|800.87|25
1619253050000|2021-04-24 08:30:50|804.94|800.94|804.7|800.7|804.96|800.96|804.7|800.7|28
1619253060000|2021-04-24 08:31:00|804.63|800.63|804.47|800.47|804.63|800.63|804.47|800.47|22
1619253070000|2021-04-24 08:31:10|804.56|800.56|805.51|801.51|805.53|801.53|804.55|800.55|30
1619253080000|2021-04-24 08:31:20|805.52|801.52|805.89|801.89|806.14|802.14|805.52|801.52|29
1619253090000|2021-04-24 08:31:30|805.9|801.9|805.45|801.45|806.17|802.17|805.45|801.45|28
1619253100000|2021-04-24 08:31:40|805.34|801.34|806.38|802.38|806.38|802.38|805.33|801.33|32
1619253110000|2021-04-24 08:31:50|806.39|802.39|806.27|802.27|806.4|802.4|805.93|801.93|28
1619253120000|2021-04-24 08:32:00|806.18|802.18|805.9|801.9|806.24|802.24|805.9|801.9|29
1619253130000|2021-04-24 08:32:10|805.87|801.87|805.73|801.73|805.99|801.99|805.67|801.67|29
1619253140000|2021-04-24 08:32:20|805.71|801.71|805.28|801.28|805.72|801.72|805.2|801.2|31
1619253150000|2021-04-24 08:32:30|805.24|801.24|805.54|801.54|805.72|801.72|805.11|801.11|33
1619253160000|2021-04-24 08:32:40|805.51|801.51|805.84|801.84|805.85|801.85|805.48|801.48|28
1619253170000|2021-04-24 08:32:50|805.83|801.83|805.36|801.36|805.83|801.83|805.3|801.3|24
1619253180000|2021-04-24 08:33:00|805.34|801.34|805.5|801.5|805.59|801.59|805.33|801.33|29
1619253190000|2021-04-24 08:33:10|805.56|801.56|806.94|802.94|807.1|803.1|805.56|801.56|35
1619253200000|2021-04-24 08:33:20|806.98|802.98|807.06|803.06|807.06|803.06|806.76|802.76|31
1619253210000|2021-04-24 08:33:30|807.14|803.14|807.65|803.65|807.66|803.66|806.94|802.94|30
1619253220000|2021-04-24 08:33:40|807.57|803.57|808.53|804.53|808.86|804.86|807.57|803.57|34
1619253230000|2021-04-24 08:33:50|808.54|804.54|809.38|805.38|809.44|805.44|808.47|804.47|24
1619253240000|2021-04-24 08:34:00|809.42|805.42|808.43|804.43|809.44|805.44|808.43|804.43|32
1619253250000|2021-04-24 08:34:10|808.38|804.38|808.06|804.06|808.39|804.39|808.05|804.05|35
1619253260000|2021-04-24 08:34:20|808|804|807.82|803.82|808.04|804.04|807.72|803.72|26
1619253270000|2021-04-24 08:34:30|807.78|803.78|808.19|804.19|808.19|804.19|807.77|803.77|24
1619253280000|2021-04-24 08:34:40|808.18|804.18|808.5|804.5|808.56|804.56|808.09|804.09|29
1619253290000|2021-04-24 08:34:50|808.73|804.73|808.93|804.93|808.99|804.99|808.58|804.58|34
1619253300000|2021-04-24 08:35:00|808.92|804.92|808.61|804.61|808.92|804.92|808.53|804.53|28
1619253310000|2021-04-24 08:35:10|808.62|804.62|808.21|804.21|808.62|804.62|808.17|804.17|30
1619253320000|2021-04-24 08:35:20|808.18|804.18|808.24|804.24|808.55|804.55|808.13|804.13|33
1619253330000|2021-04-24 08:35:30|808.23|804.23|807.93|803.93|808.33|804.33|807.79|803.79|25
1619253340000|2021-04-24 08:35:40|807.99|803.99|808.15|804.15|808.15|804.15|807.91|803.91|30
1619253350000|2021-04-24 08:35:50|808.26|804.26|808.45|804.45|808.49|804.49|808.22|804.22|29
1619253360000|2021-04-24 08:36:00|808.43|804.43|807.92|803.92|808.43|804.43|807.83|803.83|23
1619253370000|2021-04-24 08:36:10|807.93|803.93|807.09|803.09|807.95|803.95|807.02|803.02|31
1619253380000|2021-04-24 08:36:20|807.08|803.08|807.39|803.39|807.39|803.39|806.94|802.94|29
1619253390000|2021-04-24 08:36:30|807.5|803.5|807.72|803.72|807.82|803.82|807.5|803.5|27
1619253400000|2021-04-24 08:36:40|807.75|803.75|807.87|803.87|807.89|803.89|807.73|803.73|29
1619253410000|2021-04-24 08:36:50|807.86|803.86|808.1|804.1|808.1|804.1|807.6|803.6|23
1619253420000|2021-04-24 08:37:00|808.08|804.08|807.76|803.76|808.08|804.08|807.76|803.76|28
1619253430000|2021-04-24 08:37:10|807.59|803.59|807.12|803.12|807.59|803.59|807|803|26
1619253440000|2021-04-24 08:37:20|807.2|803.2|807.21|803.21|807.25|803.25|807.17|803.17|21
1619253450000|2021-04-24 08:37:30|807.25|803.25|807.44|803.44|807.65|803.65|807.13|803.13|34
1619253460000|2021-04-24 08:37:40|807.45|803.45|807.31|803.31|807.48|803.48|807.31|803.31|24
1619253470000|2021-04-24 08:37:50|807.3|803.3|807.47|803.47|807.47|803.47|807.3|803.3|13
1619253480000|2021-04-24 08:38:00|807.46|803.46|807.2|803.2|807.46|803.46|807.2|803.2|21
1619253490000|2021-04-24 08:38:10|807.19|803.19|806.91|802.91|807.19|803.19|806.79|802.79|29
1619253500000|2021-04-24 08:38:20|806.9|802.9|806.89|802.89|806.92|802.92|806.84|802.84|19
1619253510000|2021-04-24 08:38:30|806.87|802.87|807.11|803.11|807.11|803.11|806.84|802.84|24
1619253520000|2021-04-24 08:38:40|807.26|803.26|807.9|803.9|807.9|803.9|807.23|803.23|26
1619253530000|2021-04-24 08:38:50|807.85|803.85|808.02|804.02|808.02|804.02|807.81|803.81|19
1619253540000|2021-04-24 08:39:00|807.92|803.92|807.57|803.57|807.92|803.92|807.57|803.57|33
1619253550000|2021-04-24 08:39:10|807.58|803.58|807.77|803.77|807.86|803.86|807.53|803.53|25
1619253560000|2021-04-24 08:39:20|807.76|803.76|807.49|803.49|807.93|803.93|807.43|803.43|22
1619253570000|2021-04-24 08:39:30|807.47|803.47|807.67|803.67|807.67|803.67|807.47|803.47|26
1619253580000|2021-04-24 08:39:40|807.68|803.68|807.6|803.6|807.68|803.68|807.58|803.58|15
1619253590000|2021-04-24 08:39:50|807.52|803.52|807.5|803.5|807.52|803.52|807.47|803.47|10
1619253600000|2021-04-24 08:40:00|807.49|803.49|807.13|803.13|807.5|803.5|807.13|803.13|27
1619253610000|2021-04-24 08:40:10|806.92|802.92|806.33|802.33|806.92|802.92|806.26|802.26|23
1619253620000|2021-04-24 08:40:20|806.3|802.3|806.94|802.94|806.96|802.96|806.3|802.3|23
1619253630000|2021-04-24 08:40:30|806.96|802.96|807.1|803.1|807.1|803.1|806.9|802.9|29
1619253640000|2021-04-24 08:40:40|807.01|803.01|806.59|802.59|807.09|803.09|806.59|802.59|17
1619253650000|2021-04-24 08:40:50|806.51|802.51|806.54|802.54|806.71|802.71|806.4|802.4|28
1619253660000|2021-04-24 08:41:00|806.56|802.56|806.56|802.56|806.6|802.6|806.46|802.46|25
1619253670000|2021-04-24 08:41:10|806.57|802.57|807.1|803.1|807.1|803.1|806.52|802.52|26
1619253680000|2021-04-24 08:41:20|807.11|803.11|807.05|803.05|807.33|803.33|806.99|802.99|25
1619253690000|2021-04-24 08:41:30|807|803|807.67|803.67|807.72|803.72|807|803|29
1619253700000|2021-04-24 08:41:40|807.66|803.66|807.64|803.64|807.7|803.7|807.59|803.59|22
1619253710000|2021-04-24 08:41:50|807.65|803.65|807.76|803.76|807.84|803.84|807.65|803.65|11
1619253720000|2021-04-24 08:42:00|807.79|803.79|807.29|803.29|807.79|803.79|807.27|803.27|26
1619253730000|2021-04-24 08:42:10|807.27|803.27|807.37|803.37|807.52|803.52|807.16|803.16|24
1619253740000|2021-04-24 08:42:20|807.36|803.36|807.24|803.24|807.46|803.46|807.24|803.24|16
1619253750000|2021-04-24 08:42:30|807.18|803.18|807.05|803.05|807.18|803.18|806.89|802.89|29
1619253760000|2021-04-24 08:42:40|807.03|803.03|807.6|803.6|807.6|803.6|807|803|28
1619253770000|2021-04-24 08:42:50|807.58|803.58|807.46|803.46|807.62|803.62|807.31|803.31|28
1619253780000|2021-04-24 08:43:00|807.28|803.28|806.97|802.97|807.28|803.28|806.9|802.9|21
1619253790000|2021-04-24 08:43:10|806.96|802.96|807.28|803.28|807.28|803.28|806.75|802.75|30
1619253800000|2021-04-24 08:43:20|807.41|803.41|807.73|803.73|807.73|803.73|807.39|803.39|22
1619253810000|2021-04-24 08:43:30|807.67|803.67|807.75|803.75|807.8|803.8|807.67|803.67|11
1619253820000|2021-04-24 08:43:40|807.73|803.73|807.46|803.46|807.73|803.73|807.46|803.46|16
1619253830000|2021-04-24 08:43:50|807.44|803.44|807.2|803.2|807.44|803.44|807.12|803.12|26
1619253840000|2021-04-24 08:44:00|807.22|803.22|807.52|803.52|807.64|803.64|807.2|803.2|22
1619253850000|2021-04-24 08:44:10|807.51|803.51|807.4|803.4|807.53|803.53|807.2|803.2|19
1619253860000|2021-04-24 08:44:20|807.55|803.55|806.97|802.97|807.55|803.55|806.97|802.97|24
1619253870000|2021-04-24 08:44:30|806.96|802.96|806.77|802.77|806.96|802.96|806.59|802.59|31
1619253880000|2021-04-24 08:44:40|806.75|802.75|806.39|802.39|806.79|802.79|806.09|802.09|24
1619253890000|2021-04-24 08:44:50|806.38|802.38|806.32|802.32|806.42|802.42|806.27|802.27|13
1619253900000|2021-04-24 08:45:00|806.43|802.43|806.2|802.2|806.43|802.43|806.02|802.02|23
1619253910000|2021-04-24 08:45:10|806.18|802.18|806.39|802.39|806.4|802.4|806.1|802.1|21
1619253920000|2021-04-24 08:45:20|806.35|802.35|806.78|802.78|806.95|802.95|806.35|802.35|30
1619253930000|2021-04-24 08:45:30|806.79|802.79|806.73|802.73|806.84|802.84|806.72|802.72|17
1619253940000|2021-04-24 08:45:40|806.74|802.74|806.67|802.67|806.76|802.76|806.67|802.67|17
1619253950000|2021-04-24 08:45:50|806.66|802.66|806.56|802.56|806.66|802.66|806.41|802.41|23
1619253960000|2021-04-24 08:46:00|806.55|802.55|806.76|802.76|806.95|802.95|806.54|802.54|25
1619253970000|2021-04-24 08:46:10|806.7|802.7|806.83|802.83|806.83|802.83|806.68|802.68|22
1619253980000|2021-04-24 08:46:20|806.81|802.81|806.68|802.68|806.88|802.88|806.65|802.65|20
1619253990000|2021-04-24 08:46:30|806.71|802.71|807.15|803.15|807.15|803.15|806.71|802.71|26
1619254000000|2021-04-24 08:46:40|807.18|803.18|807.7|803.7|807.72|803.72|807.18|803.18|16
1619254010000|2021-04-24 08:46:50|807.74|803.74|807.65|803.65|807.74|803.74|807.65|803.65|8
1619254020000|2021-04-24 08:47:00|807.66|803.66|807.69|803.69|807.7|803.7|807.65|803.65|4
1619254030000|2021-04-24 08:47:10|807.65|803.65|808.14|804.14|808.2|804.2|807.65|803.65|22
1619254040000|2021-04-24 08:47:20|808.09|804.09|808.11|804.11|808.29|804.29|807.88|803.88|31
1619254050000|2021-04-24 08:47:30|808.15|804.15|807.61|803.61|808.25|804.25|807.61|803.61|27
1619254060000|2021-04-24 08:47:40|807.6|803.6|807.5|803.5|808|804|807.5|803.5|30
1619254070000|2021-04-24 08:47:50|807.43|803.43|807.47|803.47|807.49|803.49|807.38|803.38|14
1619254080000|2021-04-24 08:48:00|807.49|803.49|806.88|802.88|807.49|803.49|806.88|802.88|31
1619254090000|2021-04-24 08:48:10|806.83|802.83|806.57|802.57|806.89|802.89|806.54|802.54|30
1619254100000|2021-04-24 08:48:20|806.58|802.58|806.59|802.59|806.76|802.76|806.25|802.25|31
1619254110000|2021-04-24 08:48:30|806.6|802.6|806.39|802.39|806.6|802.6|806.28|802.28|23
1619254120000|2021-04-24 08:48:40|806.42|802.42|806.43|802.43|806.46|802.46|806.38|802.38|20
1619254130000|2021-04-24 08:48:50|806.44|802.44|806.5|802.5|806.5|802.5|806.42|802.42|17
1619254140000|2021-04-24 08:49:00|806.48|802.48|806.52|802.52|806.53|802.53|806.44|802.44|24
1619254150000|2021-04-24 08:49:10|806.51|802.51|807.31|803.31|807.31|803.31|806.48|802.48|20
1619254160000|2021-04-24 08:49:20|807.33|803.33|807.36|803.36|807.38|803.38|807.13|803.13|29
1619254170000|2021-04-24 08:49:30|807.29|803.29|806.56|802.56|807.29|803.29|806.56|802.56|27
1619254180000|2021-04-24 08:49:40|806.59|802.59|806.49|802.49|806.65|802.65|806.48|802.48|30
1619254190000|2021-04-24 08:49:50|806.5|802.5|806.91|802.91|806.93|802.93|806.48|802.48|24
1619254200000|2021-04-24 08:50:00|806.9|802.9|806.55|802.55|806.9|802.9|806.53|802.53|22
1619254210000|2021-04-24 08:50:10|806.56|802.56|806.32|802.32|806.56|802.56|806.32|802.32|17
1619254220000|2021-04-24 08:50:20|806.33|802.33|806.45|802.45|806.6|802.6|806.33|802.33|24
1619254230000|2021-04-24 08:50:30|806.47|802.47|806.77|802.77|806.77|802.77|806.47|802.47|20
1619254240000|2021-04-24 08:50:40|806.78|802.78|806.71|802.71|806.82|802.82|806.69|802.69|19
1619254250000|2021-04-24 08:50:50|806.72|802.72|806.8|802.8|806.83|802.83|806.57|802.57|28
1619254260000|2021-04-24 08:51:00|806.81|802.81|806.64|802.64|806.81|802.81|806.64|802.64|24
1619254270000|2021-04-24 08:51:10|806.66|802.66|805.55|801.55|806.67|802.67|805.52|801.52|32
1619254280000|2021-04-24 08:51:20|805.56|801.56|804.91|800.91|805.56|801.56|804.91|800.91|21
1619254290000|2021-04-24 08:51:30|804.57|800.57|804.1|800.1|804.58|800.58|804.09|800.09|21
1619254300000|2021-04-24 08:51:40|804.07|800.07|803.17|799.17|804.11|800.11|803.07|799.07|31
1619254310000|2021-04-24 08:51:50|803.16|799.16|803.4|799.4|803.45|799.45|803.08|799.08|28
1619254320000|2021-04-24 08:52:00|803.45|799.45|803.67|799.67|803.67|799.67|803.13|799.13|30
1619254330000|2021-04-24 08:52:10|803.65|799.65|803.44|799.44|803.74|799.74|803.41|799.41|26
1619254340000|2021-04-24 08:52:20|803.43|799.43|803.45|799.45|803.47|799.47|803.03|799.03|31
1619254350000|2021-04-24 08:52:30|803.43|799.43|803.58|799.58|803.75|799.75|803.43|799.43|25
1619254360000|2021-04-24 08:52:40|803.48|799.48|802.86|798.86|803.48|799.48|802.85|798.85|23
1619254370000|2021-04-24 08:52:50|802.87|798.87|802.84|798.84|802.9|798.9|802.77|798.77|21
1619254380000|2021-04-24 08:53:00|802.78|798.78|802.64|798.64|802.79|798.79|802.6|798.6|25
1619254390000|2021-04-24 08:53:10|802.63|798.63|803.75|799.75|803.75|799.75|802.56|798.56|26
1619254400000|2021-04-24 08:53:20|803.53|799.53|804.21|800.21|804.35|800.35|803.53|799.53|31
1619254410000|2021-04-24 08:53:30|804.2|800.2|803.59|799.59|804.2|800.2|803.22|799.22|31
1619254420000|2021-04-24 08:53:40|803.58|799.58|803.97|799.97|804.03|800.03|803.58|799.58|36
1619254430000|2021-04-24 08:53:50|803.98|799.98|803.47|799.47|803.98|799.98|803.47|799.47|31
1619254440000|2021-04-24 08:54:00|803.46|799.46|803.86|799.86|803.86|799.86|803.29|799.29|30
1619254450000|2021-04-24 08:54:10|803.88|799.88|804.59|800.59|804.59|800.59|803.84|799.84|30
1619254460000|2021-04-24 08:54:20|804.72|800.72|803.88|799.88|804.91|800.91|803.88|799.88|34
1619254470000|2021-04-24 08:54:30|803.76|799.76|803.56|799.56|803.76|799.76|803.56|799.56|29
1619254480000|2021-04-24 08:54:40|803.44|799.44|803.53|799.53|803.57|799.57|803.37|799.37|18
1619254490000|2021-04-24 08:54:50|803.54|799.54|803.43|799.43|803.58|799.58|803.25|799.25|26
1619254500000|2021-04-24 08:55:00|803.47|799.47|803.31|799.31|803.49|799.49|803.28|799.28|34
1619254510000|2021-04-24 08:55:10|803.29|799.29|803.06|799.06|803.3|799.3|803.06|799.06|23
1619254520000|2021-04-24 08:55:20|803.04|799.04|803.09|799.09|803.1|799.1|802.92|798.92|28
1619254530000|2021-04-24 08:55:30|803.14|799.14|803.49|799.49|803.61|799.61|803.14|799.14|20
1619254540000|2021-04-24 08:55:40|803.5|799.5|803.21|799.21|803.57|799.57|803.12|799.12|29
1619254550000|2021-04-24 08:55:50|803.24|799.24|802.95|798.95|803.4|799.4|802.83|798.83|28
1619254560000|2021-04-24 08:56:00|802.94|798.94|802.92|798.92|802.99|798.99|802.91|798.91|24
1619254570000|2021-04-24 08:56:10|802.88|798.88|801.69|797.69|802.9|798.9|801.69|797.69|27
1619254580000|2021-04-24 08:56:20|801.68|797.68|801.31|797.31|801.68|797.68|801.06|797.06|31
1619254590000|2021-04-24 08:56:30|801.29|797.29|800.95|796.95|801.38|797.38|800.87|796.87|33
1619254600000|2021-04-24 08:56:40|800.94|796.94|800.92|796.92|801.06|797.06|800.92|796.92|31
1619254610000|2021-04-24 08:56:50|800.93|796.93|800.72|796.72|800.93|796.93|800.51|796.51|21
1619254620000|2021-04-24 08:57:00|800.69|796.69|800.45|796.45|800.69|796.69|800.45|796.45|20
1619254630000|2021-04-24 08:57:10|800.42|796.42|799.9|795.9|800.46|796.46|799.9|795.9|30
1619254640000|2021-04-24 08:57:20|799.89|795.89|799.51|795.51|799.91|795.91|799.44|795.44|27
1619254650000|2021-04-24 08:57:30|799.43|795.43|798.83|794.83|799.45|795.45|798.82|794.82|31
1619254660000|2021-04-24 08:57:40|798.85|794.85|798.72|794.72|798.85|794.85|798.61|794.61|32
1619254670000|2021-04-24 08:57:50|798.7|794.7|798.59|794.59|798.7|794.7|798.36|794.36|20
1619254680000|2021-04-24 08:58:00|798.51|794.51|799.38|795.38|799.42|795.42|798.48|794.48|36
1619254690000|2021-04-24 08:58:10|799.39|795.39|799.64|795.64|799.79|795.79|799.39|795.39|37
1619254700000|2021-04-24 08:58:20|799.54|795.54|798.43|794.43|799.57|795.57|798.43|794.43|31
1619254710000|2021-04-24 08:58:30|798.24|794.24|797.8|793.8|798.24|794.24|797.78|793.78|30
1619254720000|2021-04-24 08:58:40|797.81|793.81|797.67|793.67|797.94|793.94|797.64|793.64|31
1619254730000|2021-04-24 08:58:50|797.66|793.66|797.33|793.33|797.7|793.7|797.1|793.1|30
1619254740000|2021-04-24 08:59:00|797.32|793.32|797.2|793.2|797.33|793.33|797.07|793.07|29
1619254750000|2021-04-24 08:59:10|797.1|793.1|797.11|793.11|797.2|793.2|797.07|793.07|24
1619254760000|2021-04-24 08:59:20|797.08|793.08|797|793|797.39|793.39|796.9|792.9|31
1619254770000|2021-04-24 08:59:30|797.03|793.03|797.16|793.16|797.27|793.27|797.02|793.02|26
1619254780000|2021-04-24 08:59:40|797.19|793.19|796.98|792.98|797.32|793.32|796.95|792.95|27
1619254790000|2021-04-24 08:59:50|796.99|792.99|797.1|793.1|797.33|793.33|796.97|792.97|29
1619254800000|2021-04-24 09:00:00|797.05|793.05|796.79|792.79|797.06|793.06|796.79|792.79|34
1619254810000|2021-04-24 09:00:10|796.78|792.78|796.16|792.16|796.78|792.78|796.16|792.16|25
1619254820000|2021-04-24 09:00:20|796.15|792.15|795.72|791.72|796.16|792.16|795.69|791.69|22
1619254830000|2021-04-24 09:00:30|795.73|791.73|795.31|791.31|795.84|791.84|795.23|791.23|30
1619254840000|2021-04-24 09:00:40|795.3|791.3|795.09|791.09|795.34|791.34|795.09|791.09|27
1619254850000|2021-04-24 09:00:50|795.16|791.16|795.07|791.07|795.29|791.29|795.07|791.07|30
1619254860000|2021-04-24 09:01:00|795.06|791.06|795.11|791.11|795.15|791.15|794.87|790.87|31
1619254870000|2021-04-24 09:01:10|795.1|791.1|795.05|791.05|795.1|791.1|794.99|790.99|23
1619254880000|2021-04-24 09:01:20|795.06|791.06|794.91|790.91|795.38|791.38|794.86|790.86|32
1619254890000|2021-04-24 09:01:30|794.84|790.84|793|789|794.87|790.87|793|789|32
1619254900000|2021-04-24 09:01:40|792.63|788.63|792.1|788.1|792.92|788.92|792.1|788.1|34
1619254910000|2021-04-24 09:01:50|792.12|788.12|792.73|788.73|792.75|788.75|792.1|788.1|30
1619254920000|2021-04-24 09:02:00|792.62|788.62|793.01|789.01|793.06|789.06|792.45|788.45|29
1619254930000|2021-04-24 09:02:10|793.04|789.04|794.31|790.31|794.35|790.35|793.01|789.01|33
1619254940000|2021-04-24 09:02:20|794.51|790.51|795.52|791.52|795.85|791.85|794.51|790.51|38
1619254950000|2021-04-24 09:02:30|795.39|791.39|795.02|791.02|795.4|791.4|794.69|790.69|31
1619254960000|2021-04-24 09:02:40|795.03|791.03|794.3|790.3|795.12|791.12|794.3|790.3|27
1619254970000|2021-04-24 09:02:50|794.31|790.31|794.65|790.65|794.89|790.89|794.3|790.3|31
1619254980000|2021-04-24 09:03:00|794.64|790.64|795.6|791.6|795.6|791.6|794.64|790.64|33
1619254990000|2021-04-24 09:03:10|795.61|791.61|795.4|791.4|795.9|791.9|795.4|791.4|28
1619255000000|2021-04-24 09:03:20|795.29|791.29|794.82|790.82|795.5|791.5|794.82|790.82|33
1619255010000|2021-04-24 09:03:30|794.76|790.76|795.12|791.12|795.32|791.32|794.69|790.69|35
1619255020000|2021-04-24 09:03:40|795.1|791.1|795.37|791.37|795.53|791.53|795.1|791.1|25
1619255030000|2021-04-24 09:03:50|795.36|791.36|795.09|791.09|795.95|791.95|795.09|791.09|30
1619255040000|2021-04-24 09:04:00|795.11|791.11|794.99|790.99|795.19|791.19|794.83|790.83|29
1619255050000|2021-04-24 09:04:10|795.01|791.01|794.9|790.9|795.2|791.2|794.88|790.88|26
1619255060000|2021-04-24 09:04:20|794.91|790.91|795|791|795.05|791.05|794.85|790.85|22
1619255070000|2021-04-24 09:04:30|795.01|791.01|794.78|790.78|795.01|791.01|794.6|790.6|26
1619255080000|2021-04-24 09:04:40|794.77|790.77|794.78|790.78|795|791|794.77|790.77|35
1619255090000|2021-04-24 09:04:50|794.81|790.81|794.68|790.68|794.96|790.96|794.48|790.48|30
1619255100000|2021-04-24 09:05:00|794.6|790.6|793.99|789.99|794.6|790.6|793.88|789.88|30
1619255110000|2021-04-24 09:05:10|794.02|790.02|793.54|789.54|794.05|790.05|793.53|789.53|33
1619255120000|2021-04-24 09:05:20|793.5|789.5|792.8|788.8|793.61|789.61|792.78|788.78|26
1619255130000|2021-04-24 09:05:30|792.79|788.79|792.07|788.07|793.05|789.05|792.06|788.06|27
1619255140000|2021-04-24 09:05:40|792.08|788.08|791.96|787.96|792.08|788.08|791.91|787.91|27
1619255150000|2021-04-24 09:05:50|791.97|787.97|792.71|788.71|792.71|788.71|791.9|787.9|33
1619255160000|2021-04-24 09:06:00|792.73|788.73|793.34|789.34|793.41|789.41|792.73|788.73|33
1619255170000|2021-04-24 09:06:10|793.35|789.35|792.43|788.43|793.42|789.42|792.43|788.43|26
1619255180000|2021-04-24 09:06:20|792.38|788.38|792.01|788.01|792.43|788.43|791.98|787.98|31
1619255190000|2021-04-24 09:06:30|792.02|788.02|792.19|788.19|792.27|788.27|792.02|788.02|25
1619255200000|2021-04-24 09:06:40|792.22|788.22|791.91|787.91|792.44|788.44|791.91|787.91|29
1619255210000|2021-04-24 09:06:50|791.93|787.93|791.83|787.83|791.96|787.96|791.01|787.01|33
1619255220000|2021-04-24 09:07:00|791.81|787.81|791.25|787.25|791.81|787.81|791.18|787.18|27
1619255230000|2021-04-24 09:07:10|791.31|787.31|791.54|787.54|791.92|787.92|791.31|787.31|36
1619255240000|2021-04-24 09:07:20|791.55|787.55|791.2|787.2|791.55|787.55|791.2|787.2|31
1619255250000|2021-04-24 09:07:30|791.1|787.1|791.05|787.05|791.66|787.66|791.05|787.05|32
1619255260000|2021-04-24 09:07:40|791.04|787.04|791.47|787.47|791.5|787.5|791.04|787.04|28
1619255270000|2021-04-24 09:07:50|791.39|787.39|792.35|788.35|792.36|788.36|791.22|787.22|32
1619255280000|2021-04-24 09:08:00|792.38|788.38|793.69|789.69|793.7|789.7|792.38|788.38|34
1619255290000|2021-04-24 09:08:10|793.75|789.75|793.33|789.33|793.78|789.78|793.04|789.04|32
1619255300000|2021-04-24 09:08:20|793.19|789.19|794.96|790.96|794.96|790.96|793.08|789.08|36
1619255310000|2021-04-24 09:08:30|794.77|790.77|795.52|791.52|795.54|791.54|794.73|790.73|32
1619255320000|2021-04-24 09:08:40|795.57|791.57|795.95|791.95|796.04|792.04|795.28|791.28|22
1619255330000|2021-04-24 09:08:50|795.94|791.94|795.95|791.95|796.03|792.03|795.94|791.94|23
1619255340000|2021-04-24 09:09:00|795.85|791.85|796.7|792.7|796.7|792.7|795.56|791.56|33
1619255350000|2021-04-24 09:09:10|796.95|792.95|796.46|792.46|797.02|793.02|796.38|792.38|30
1619255360000|2021-04-24 09:09:20|796.44|792.44|795.47|791.47|796.44|792.44|795.46|791.46|30
1619255370000|2021-04-24 09:09:30|795.44|791.44|794.88|790.88|795.44|791.44|794.62|790.62|33
1619255380000|2021-04-24 09:09:40|794.9|790.9|795.29|791.29|795.63|791.63|794.9|790.9|35
1619255390000|2021-04-24 09:09:50|795.27|791.27|795.13|791.13|795.31|791.31|794.82|790.82|29
1619255400000|2021-04-24 09:10:00|795.16|791.16|795.73|791.73|795.81|791.81|795.16|791.16|24
1619255410000|2021-04-24 09:10:10|795.71|791.71|795.05|791.05|795.71|791.71|794.87|790.87|34
1619255420000|2021-04-24 09:10:20|795.04|791.04|795.2|791.2|795.21|791.21|794.83|790.83|31
1619255430000|2021-04-24 09:10:30|795.24|791.24|795.5|791.5|795.5|791.5|795.21|791.21|24
1619255440000|2021-04-24 09:10:40|795.57|791.57|795.35|791.35|795.57|791.57|795.3|791.3|31
1619255450000|2021-04-24 09:10:50|795.34|791.34|794.88|790.88|795.34|791.34|794.81|790.81|27
1619255460000|2021-04-24 09:11:00|794.94|790.94|795.36|791.36|795.41|791.41|794.94|790.94|29
1619255470000|2021-04-24 09:11:10|795.38|791.38|795.38|791.38|795.47|791.47|795.32|791.32|32
1619255480000|2021-04-24 09:11:20|795.39|791.39|795.62|791.62|795.74|791.74|795.29|791.29|26
1619255490000|2021-04-24 09:11:30|795.64|791.64|795.2|791.2|795.67|791.67|795.2|791.2|29
1619255500000|2021-04-24 09:11:40|795.21|791.21|794.68|790.68|795.33|791.33|794.68|790.68|26
1619255510000|2021-04-24 09:11:50|794.74|790.74|794.76|790.76|794.8|790.8|794.73|790.73|16
1619255520000|2021-04-24 09:12:00|794.73|790.73|794.83|790.83|794.83|790.83|794.57|790.57|21
1619255530000|2021-04-24 09:12:10|794.81|790.81|795.63|791.63|795.69|791.69|794.8|790.8|27
1619255540000|2021-04-24 09:12:20|795.56|791.56|796.09|792.09|796.09|792.09|795.53|791.53|34
1619255550000|2021-04-24 09:12:30|796.06|792.06|795.94|791.94|796.11|792.11|795.86|791.86|26
1619255560000|2021-04-24 09:12:40|795.95|791.95|795.8|791.8|795.95|791.95|795.74|791.74|31
1619255570000|2021-04-24 09:12:50|795.76|791.76|795.11|791.11|795.76|791.76|795.1|791.1|21
1619255580000|2021-04-24 09:13:00|795.12|791.12|795.71|791.71|795.81|791.81|795.07|791.07|34
1619255590000|2021-04-24 09:13:10|795.73|791.73|797.37|793.37|797.37|793.37|795.71|791.71|32
1619255600000|2021-04-24 09:13:20|797.41|793.41|797.7|793.7|797.7|793.7|797.22|793.22|34
1619255610000|2021-04-24 09:13:30|797.71|793.71|797.88|793.88|797.88|793.88|797.45|793.45|25
1619255620000|2021-04-24 09:13:40|797.96|793.96|797.33|793.33|798.07|794.07|797.33|793.33|29
1619255630000|2021-04-24 09:13:50|797.32|793.32|796.51|792.51|797.33|793.33|796.38|792.38|36
1619255640000|2021-04-24 09:14:00|796.57|792.57|796.58|792.58|796.62|792.62|796.57|792.57|24
1619255650000|2021-04-24 09:14:10|796.6|792.6|797.38|793.38|797.53|793.53|796.6|792.6|31
1619255660000|2021-04-24 09:14:20|797.45|793.45|797.43|793.43|797.53|793.53|797.15|793.15|33
1619255670000|2021-04-24 09:14:30|797.48|793.48|797.76|793.76|797.85|793.85|797.4|793.4|33
1619255680000|2021-04-24 09:14:40|797.75|793.75|798.83|794.83|799.18|795.18|797.73|793.73|35
1619255690000|2021-04-24 09:14:50|798.84|794.84|798.78|794.78|799.21|795.21|798.67|794.67|30
1619255700000|2021-04-24 09:15:00|798.75|794.75|798.79|794.79|798.81|794.81|798.69|794.69|27
1619255710000|2021-04-24 09:15:10|798.78|794.78|799.24|795.24|799.24|795.24|798.78|794.78|32
1619255720000|2021-04-24 09:15:20|799.26|795.26|799.33|795.33|799.35|795.35|798.81|794.81|24
1619255730000|2021-04-24 09:15:30|799.36|795.36|799.06|795.06|799.38|795.38|798.8|794.8|22
1619255740000|2021-04-24 09:15:40|799.07|795.07|799.15|795.15|799.32|795.32|799.07|795.07|27
1619255750000|2021-04-24 09:15:50|799.1|795.1|799.12|795.12|799.25|795.25|799.06|795.06|28
1619255760000|2021-04-24 09:16:00|799.21|795.21|799.09|795.09|799.24|795.24|799.08|795.08|23
1619255770000|2021-04-24 09:16:10|799.11|795.11|799.24|795.24|799.24|795.24|799.11|795.11|24
1619255780000|2021-04-24 09:16:20|799.2|795.2|798.82|794.82|799.22|795.22|798.8|794.8|22
1619255790000|2021-04-24 09:16:30|798.79|794.79|799.14|795.14|799.14|795.14|798.77|794.77|20
1619255800000|2021-04-24 09:16:40|799.13|795.13|799.4|795.4|799.4|795.4|799.13|795.13|14
1619255810000|2021-04-24 09:16:50|799.43|795.43|799.07|795.07|799.43|795.43|799.07|795.07|11
1619255820000|2021-04-24 09:17:00|799.08|795.08|798.68|794.68|799.08|795.08|798.66|794.66|29
1619255830000|2021-04-24 09:17:10|798.69|794.69|797.88|793.88|798.69|794.69|797.55|793.55|34
1619255840000|2021-04-24 09:17:20|797.94|793.94|797.34|793.34|797.94|793.94|797.34|793.34|23
1619255850000|2021-04-24 09:17:30|797.33|793.33|796.33|792.33|797.36|793.36|796.33|792.33|34
1619255860000|2021-04-24 09:17:40|796.31|792.31|795.43|791.43|796.31|792.31|795.43|791.43|28
1619255870000|2021-04-24 09:17:50|795.44|791.44|795.25|791.25|795.52|791.52|794.94|790.94|29
1619255880000|2021-04-24 09:18:00|795.13|791.13|795.06|791.06|795.16|791.16|794.98|790.98|26
1619255890000|2021-04-24 09:18:10|795.05|791.05|795.76|791.76|795.76|791.76|794.82|790.82|30
1619255900000|2021-04-24 09:18:20|795.75|791.75|795.79|791.79|796.08|792.08|795.65|791.65|29
1619255910000|2021-04-24 09:18:30|795.81|791.81|795.23|791.23|795.82|791.82|794.96|790.96|33
1619255920000|2021-04-24 09:18:40|795.25|791.25|795.6|791.6|795.82|791.82|795.25|791.25|27
1619255930000|2021-04-24 09:18:50|795.59|791.59|794.94|790.94|795.59|791.59|794.94|790.94|30
1619255940000|2021-04-24 09:19:00|794.96|790.96|795.57|791.57|795.57|791.57|794.96|790.96|23
1619255950000|2021-04-24 09:19:10|795.85|791.85|795.72|791.72|796.31|792.31|795.52|791.52|34
1619255960000|2021-04-24 09:19:20|795.79|791.79|795.95|791.95|796.15|792.15|795.78|791.78|28
1619255970000|2021-04-24 09:19:30|795.94|791.94|796.01|792.01|796.07|792.07|795.94|791.94|19
1619255980000|2021-04-24 09:19:40|796|792|795.59|791.59|796.06|792.06|795.57|791.57|18
1619255990000|2021-04-24 09:19:50|795.6|791.6|795.71|791.71|795.75|791.75|795.51|791.51|22
1619256000000|2021-04-24 09:20:00|795.51|791.51|795.57|791.57|795.62|791.62|795.5|791.5|27
1619256010000|2021-04-24 09:20:10|795.58|791.58|795.45|791.45|795.58|791.58|795.45|791.45|16
1619256020000|2021-04-24 09:20:20|795.37|791.37|795.08|791.08|795.37|791.37|794.87|790.87|31
1619256030000|2021-04-24 09:20:30|795.14|791.14|795.27|791.27|795.41|791.41|795.1|791.1|33
1619256040000|2021-04-24 09:20:40|795.22|791.22|794.93|790.93|795.27|791.27|794.55|790.55|27
1619256050000|2021-04-24 09:20:50|795.18|791.18|795.27|791.27|795.93|791.93|795.18|791.18|36
1619256060000|2021-04-24 09:21:00|795.25|791.25|795.99|791.99|796|792|795.2|791.2|31
1619256070000|2021-04-24 09:21:10|795.94|791.94|795.4|791.4|795.94|791.94|795.39|791.39|33
1619256080000|2021-04-24 09:21:20|795.45|791.45|795.42|791.42|795.71|791.71|795.42|791.42|23
1619256090000|2021-04-24 09:21:30|795.4|791.4|795.31|791.31|795.4|791.4|795.13|791.13|22
1619256100000|2021-04-24 09:21:40|795.3|791.3|794.84|790.84|795.3|791.3|794.77|790.77|27
1619256110000|2021-04-24 09:21:50|794.86|790.86|795.43|791.43|795.5|791.5|794.73|790.73|27
1619256120000|2021-04-24 09:22:00|795.44|791.44|795.89|791.89|795.92|791.92|795.41|791.41|26
1619256130000|2021-04-24 09:22:10|795.88|791.88|795.74|791.74|796.25|792.25|795.7|791.7|31
1619256140000|2021-04-24 09:22:20|795.72|791.72|796.34|792.34|796.35|792.35|795.72|791.72|27
1619256150000|2021-04-24 09:22:30|796.35|792.35|796.67|792.67|796.84|792.84|796.35|792.35|20
1619256160000|2021-04-24 09:22:40|796.71|792.71|796.32|792.32|796.71|792.71|796.2|792.2|16
1619256170000|2021-04-24 09:22:50|796.33|792.33|795.89|791.89|796.33|792.33|795.87|791.87|18
1619256180000|2021-04-24 09:23:00|795.87|791.87|796.27|792.27|796.44|792.44|795.87|791.87|27
1619256190000|2021-04-24 09:23:10|796.18|792.18|795.88|791.88|796.22|792.22|795.73|791.73|27
1619256200000|2021-04-24 09:23:20|795.89|791.89|795.96|791.96|796.13|792.13|795.89|791.89|28
1619256210000|2021-04-24 09:23:30|795.93|791.93|795.68|791.68|795.95|791.95|795.68|791.68|17
1619256220000|2021-04-24 09:23:40|795.63|791.63|795.53|791.53|795.63|791.63|795.42|791.42|13
1619256230000|2021-04-24 09:23:50|795.51|791.51|795.66|791.66|795.78|791.78|795.51|791.51|22
1619256240000|2021-04-24 09:24:00|795.67|791.67|795.76|791.76|795.79|791.79|795.65|791.65|16
1619256250000|2021-04-24 09:24:10|795.79|791.79|794.52|790.52|795.8|791.8|794.52|790.52|31
1619256260000|2021-04-24 09:24:20|794.56|790.56|794.93|790.93|794.94|790.94|794.55|790.55|26
1619256270000|2021-04-24 09:24:30|794.92|790.92|793.89|789.89|794.92|790.92|793.89|789.89|34
1619256280000|2021-04-24 09:24:40|793.85|789.85|793.67|789.67|793.86|789.86|793.67|789.67|25
1619256290000|2021-04-24 09:24:50|793.66|789.66|793.71|789.71|793.76|789.76|793.62|789.62|20
1619256300000|2021-04-24 09:25:00|793.66|789.66|793.77|789.77|793.81|789.81|793.4|789.4|26
1619256310000|2021-04-24 09:25:10|793.86|789.86|794.23|790.23|794.32|790.32|793.86|789.86|26
1619256320000|2021-04-24 09:25:20|794.21|790.21|794.12|790.12|794.22|790.22|793.94|789.94|25
1619256330000|2021-04-24 09:25:30|794.06|790.06|793.65|789.65|794.12|790.12|793.65|789.65|24
1619256340000|2021-04-24 09:25:40|793.58|789.58|793.75|789.75|793.89|789.89|793.25|789.25|33
1619256350000|2021-04-24 09:25:50|793.7|789.7|793.46|789.46|793.81|789.81|793.43|789.43|36
1619256360000|2021-04-24 09:26:00|793.47|789.47|793.81|789.81|793.81|789.81|793.47|789.47|23
1619256370000|2021-04-24 09:26:10|793.82|789.82|793.85|789.85|793.9|789.9|793.82|789.82|10
1619256380000|2021-04-24 09:26:20|793.87|789.87|793.93|789.93|794.02|790.02|793.78|789.78|28
1619256390000|2021-04-24 09:26:30|793.94|789.94|793.88|789.88|793.99|789.99|793.84|789.84|16
1619256400000|2021-04-24 09:26:40|793.86|789.86|794.04|790.04|794.05|790.05|793.86|789.86|14
1619256410000|2021-04-24 09:26:50|794.05|790.05|795.37|791.37|795.4|791.4|794.05|790.05|30
1619256420000|2021-04-24 09:27:00|795.39|791.39|795.8|791.8|795.8|791.8|795.37|791.37|19
1619256430000|2021-04-24 09:27:10|795.83|791.83|796.08|792.08|796.12|792.12|795.82|791.82|15
1619256440000|2021-04-24 09:27:20|796.09|792.09|796.61|792.61|796.61|792.61|796.01|792.01|13
1619256450000|2021-04-24 09:27:30|796.89|792.89|796.92|792.92|796.92|792.92|796.77|792.77|10
1619256460000|2021-04-24 09:27:40|796.91|792.91|796.89|792.89|796.93|792.93|796.88|792.88|18
1619256470000|2021-04-24 09:27:50|796.9|792.9|796.9|792.9|796.9|792.9|796.85|792.85|20
1619256480000|2021-04-24 09:28:00|796.89|792.89|796.8|792.8|796.9|792.9|796.8|792.8|16
1619256490000|2021-04-24 09:28:10|796.87|792.87|796.11|792.11|796.87|792.87|795.91|791.91|25
1619256500000|2021-04-24 09:28:20|796.1|792.1|795.91|791.91|796.21|792.21|795.88|791.88|28
1619256510000|2021-04-24 09:28:30|795.9|791.9|795.95|791.95|795.96|791.96|795.89|791.89|13
1619256520000|2021-04-24 09:28:40|795.94|791.94|795.89|791.89|796|792|795.89|791.89|12
1619256530000|2021-04-24 09:28:50|795.88|791.88|795.8|791.8|796|792|795.61|791.61|23
1619256540000|2021-04-24 09:29:00|795.79|791.79|795.51|791.51|795.83|791.83|795.51|791.51|22
1619256550000|2021-04-24 09:29:10|795.59|791.59|795.59|791.59|795.61|791.61|795.58|791.58|11
1619256560000|2021-04-24 09:29:20|795.61|791.61|795.5|791.5|795.63|791.63|795.5|791.5|15
1619256570000|2021-04-24 09:29:30|795.49|791.49|795.68|791.68|795.73|791.73|795.49|791.49|20
1619256580000|2021-04-24 09:29:40|795.69|791.69|795.39|791.39|795.71|791.71|795.39|791.39|17
1619256590000|2021-04-24 09:29:50|795.38|791.38|795.69|791.69|795.69|791.69|795.36|791.36|20
1619256600000|2021-04-24 09:30:00|795.67|791.67|795.76|791.76|795.77|791.77|795.66|791.66|17
1619256610000|2021-04-24 09:30:10|795.74|791.74|795.69|791.69|795.75|791.75|795.62|791.62|13
1619256620000|2021-04-24 09:30:20|795.68|791.68|796.42|792.42|796.42|792.42|795.65|791.65|29
1619256630000|2021-04-24 09:30:30|796.51|792.51|796.79|792.79|796.79|792.79|796.51|792.51|17
1619256640000|2021-04-24 09:30:40|796.81|792.81|796.89|792.89|796.9|792.9|796.81|792.81|6
1619256650000|2021-04-24 09:30:50|796.88|792.88|797.19|793.19|797.21|793.21|796.88|792.88|18
1619256660000|2021-04-24 09:31:00|797.2|793.2|797.6|793.6|797.61|793.61|796.94|792.94|26
1619256670000|2021-04-24 09:31:10|797.61|793.61|797.57|793.57|797.61|793.61|797.57|793.57|17
1619256680000|2021-04-24 09:31:20|797.59|793.59|797.52|793.52|797.6|793.6|797.45|793.45|16
1619256690000|2021-04-24 09:31:30|797.47|793.47|797.02|793.02|797.47|793.47|796.93|792.93|20
1619256700000|2021-04-24 09:31:40|797.01|793.01|797.07|793.07|797.17|793.17|796.99|792.99|25
1619256710000|2021-04-24 09:31:50|797.06|793.06|797.06|793.06|797.08|793.08|797.04|793.04|17
1619256720000|2021-04-24 09:32:00|797.05|793.05|797.5|793.5|797.5|793.5|797.04|793.04|21
1619256730000|2021-04-24 09:32:10|797.44|793.44|797.21|793.21|797.44|793.44|797.21|793.21|19
1619256740000|2021-04-24 09:32:20|797.23|793.23|797.36|793.36|797.39|793.39|797.23|793.23|27
1619256750000|2021-04-24 09:32:30|797.28|793.28|796.92|792.92|797.28|793.28|796.92|792.92|24
1619256760000|2021-04-24 09:32:40|796.89|792.89|796.52|792.52|796.89|792.89|796.52|792.52|21
1619256770000|2021-04-24 09:32:50|796.51|792.51|796.21|792.21|796.52|792.52|796.21|792.21|9
1619256780000|2021-04-24 09:33:00|796.18|792.18|796.28|792.28|796.3|792.3|796.12|792.12|18
1619256790000|2021-04-24 09:33:10|796.29|792.29|796.28|792.28|796.3|792.3|796.27|792.27|16
1619256800000|2021-04-24 09:33:20|796.29|792.29|796.12|792.12|796.3|792.3|796.12|792.12|17
1619256810000|2021-04-24 09:33:30|796.14|792.14|795.21|791.21|796.14|792.14|795.18|791.18|30
1619256820000|2021-04-24 09:33:40|795.09|791.09|794.71|790.71|795.09|791.09|794.71|790.71|21
1619256830000|2021-04-24 09:33:50|794.72|790.72|794.18|790.18|794.73|790.73|794.18|790.18|26
1619256840000|2021-04-24 09:34:00|794.21|790.21|794.27|790.27|794.28|790.28|794.19|790.19|21
1619256850000|2021-04-24 09:34:10|794.31|790.31|795.34|791.34|795.35|791.35|794.31|790.31|29
1619256860000|2021-04-24 09:34:20|795.36|791.36|794.94|790.94|795.37|791.37|794.94|790.94|29
1619256870000|2021-04-24 09:34:30|794.96|790.96|794.92|790.92|794.96|790.96|794.9|790.9|13
1619256880000|2021-04-24 09:34:40|794.9|790.9|795.05|791.05|795.27|791.27|794.9|790.9|20
1619256890000|2021-04-24 09:34:50|795.06|791.06|794.57|790.57|795.07|791.07|794.57|790.57|31
1619256900000|2021-04-24 09:35:00|794.48|790.48|795.09|791.09|795.09|791.09|794.44|790.44|22
1619256910000|2021-04-24 09:35:10|795.16|791.16|795.16|791.16|795.41|791.41|795.14|791.14|23
1619256920000|2021-04-24 09:35:20|795.22|791.22|795.15|791.15|795.22|791.22|795.14|791.14|19
1619256930000|2021-04-24 09:35:30|795.13|791.13|795.77|791.77|795.77|791.77|795.13|791.13|22
1619256940000|2021-04-24 09:35:40|795.71|791.71|795.49|791.49|795.78|791.78|795.49|791.49|23
1619256950000|2021-04-24 09:35:50|795.48|791.48|796.03|792.03|796.05|792.05|795.48|791.48|28
1619256960000|2021-04-24 09:36:00|796.11|792.11|796.36|792.36|796.36|792.36|796.03|792.03|18
1619256970000|2021-04-24 09:36:10|796.35|792.35|796.5|792.5|796.75|792.75|796.28|792.28|23
1619256980000|2021-04-24 09:36:20|796.79|792.79|795.78|791.78|796.8|792.8|795.73|791.73|34
1619256990000|2021-04-24 09:36:30|795.74|791.74|796.07|792.07|796.08|792.08|795.63|791.63|29
1619257000000|2021-04-24 09:36:40|796.13|792.13|796.24|792.24|796.25|792.25|796.13|792.13|28
1619257010000|2021-04-24 09:36:50|796.32|792.32|796.73|792.73|796.87|792.87|796.32|792.32|19
1619257020000|2021-04-24 09:37:00|796.77|792.77|796.69|792.69|796.79|792.79|796.61|792.61|21
1619257030000|2021-04-24 09:37:10|796.78|792.78|796.67|792.67|796.92|792.92|796.67|792.67|23
1619257040000|2021-04-24 09:37:20|796.64|792.64|797.28|793.28|797.28|793.28|796.62|792.62|28
1619257050000|2021-04-24 09:37:30|797.32|793.32|797.1|793.1|797.32|793.32|796.87|792.87|30
1619257060000|2021-04-24 09:37:40|797.07|793.07|796.78|792.78|797.1|793.1|796.64|792.64|25
1619257070000|2021-04-24 09:37:50|796.79|792.79|796.74|792.74|796.8|792.8|796.64|792.64|26
1619257080000|2021-04-24 09:38:00|796.73|792.73|797.14|793.14|797.15|793.15|796.66|792.66|32
1619257090000|2021-04-24 09:38:10|797.16|793.16|797.55|793.55|797.65|793.65|797.13|793.13|28
1619257100000|2021-04-24 09:38:20|797.7|793.7|798.54|794.54|798.54|794.54|797.66|793.66|26
1619257110000|2021-04-24 09:38:30|798.52|794.52|799.13|795.13|799.23|795.23|798.32|794.32|31
1619257120000|2021-04-24 09:38:40|799.17|795.17|799.97|795.97|800.05|796.05|799.02|795.02|26
1619257130000|2021-04-24 09:38:50|800.02|796.02|800.1|796.1|800.12|796.12|799.71|795.71|25
1619257140000|2021-04-24 09:39:00|800.09|796.09|800.74|796.74|800.75|796.75|799.96|795.96|30
1619257150000|2021-04-24 09:39:10|800.83|796.83|800.9|796.9|800.9|796.9|800.65|796.65|25
1619257160000|2021-04-24 09:39:20|800.88|796.88|800.53|796.53|800.88|796.88|800.53|796.53|24
1619257170000|2021-04-24 09:39:30|800.49|796.49|799.97|795.97|800.49|796.49|799.85|795.85|33
1619257180000|2021-04-24 09:39:40|800.05|796.05|800.85|796.85|800.85|796.85|800.05|796.05|32
1619257190000|2021-04-24 09:39:50|800.86|796.86|800.71|796.71|801|797|800.71|796.71|25
1619257200000|2021-04-24 09:40:00|800.7|796.7|800.36|796.36|800.7|796.7|800.36|796.36|28
1619257210000|2021-04-24 09:40:10|800.34|796.34|800.62|796.62|800.62|796.62|800.34|796.34|21
1619257220000|2021-04-24 09:40:20|800.63|796.63|800.43|796.43|800.63|796.63|800.16|796.16|25
1619257230000|2021-04-24 09:40:30|800.44|796.44|800.03|796.03|800.44|796.44|799.99|795.99|27
1619257240000|2021-04-24 09:40:40|799.98|795.98|799.86|795.86|799.99|795.99|799.57|795.57|32
1619257250000|2021-04-24 09:40:50|799.87|795.87|800.29|796.29|800.34|796.34|799.85|795.85|28
1619257260000|2021-04-24 09:41:00|800.3|796.3|799.12|795.12|800.3|796.3|799.12|795.12|30
1619257270000|2021-04-24 09:41:10|799.11|795.11|798.76|794.76|799.18|795.18|798.74|794.74|27
1619257280000|2021-04-24 09:41:20|798.77|794.77|798.83|794.83|799.06|795.06|798.76|794.76|28
1619257290000|2021-04-24 09:41:30|798.78|794.78|799.07|795.07|799.12|795.12|798.73|794.73|27
1619257300000|2021-04-24 09:41:40|799.02|795.02|798.91|794.91|799.03|795.03|798.87|794.87|19
1619257310000|2021-04-24 09:41:50|798.92|794.92|798.74|794.74|798.92|794.92|798.74|794.74|24
1619257320000|2021-04-24 09:42:00|798.75|794.75|799.1|795.1|799.31|795.31|798.75|794.75|30
1619257330000|2021-04-24 09:42:10|799.11|795.11|798.97|794.97|799.29|795.29|798.78|794.78|33
1619257340000|2021-04-24 09:42:20|798.99|794.99|798.93|794.93|799.03|795.03|798.8|794.8|24
1619257350000|2021-04-24 09:42:30|798.91|794.91|798.69|794.69|798.99|794.99|798.68|794.68|22
1619257360000|2021-04-24 09:42:40|798.67|794.67|798.35|794.35|798.71|794.71|798.35|794.35|17
1619257370000|2021-04-24 09:42:50|798.36|794.36|798.49|794.49|798.93|794.93|798.36|794.36|29
1619257380000|2021-04-24 09:43:00|798.53|794.53|798.91|794.91|798.95|794.95|798.52|794.52|28
1619257390000|2021-04-24 09:43:10|798.9|794.9|799.3|795.3|799.38|795.38|798.9|794.9|16
1619257400000|2021-04-24 09:43:20|799.72|795.72|800.1|796.1|800.26|796.26|799.68|795.68|26
1619257410000|2021-04-24 09:43:30|800.11|796.11|800.23|796.23|800.24|796.24|800.1|796.1|22
1619257420000|2021-04-24 09:43:40|800.29|796.29|800.6|796.6|800.62|796.62|800.29|796.29|31
1619257430000|2021-04-24 09:43:50|800.57|796.57|800.22|796.22|800.57|796.57|800.07|796.07|33
1619257440000|2021-04-24 09:44:00|800.19|796.19|800.26|796.26|800.3|796.3|800.17|796.17|17
1619257450000|2021-04-24 09:44:10|800.25|796.25|799.54|795.54|800.25|796.25|799.21|795.21|31
1619257460000|2021-04-24 09:44:20|799.56|795.56|799.96|795.96|799.99|795.99|799.22|795.22|29
1619257470000|2021-04-24 09:44:30|799.98|795.98|799.51|795.51|800.17|796.17|799.43|795.43|28
1619257480000|2021-04-24 09:44:40|799.55|795.55|799.76|795.76|799.76|795.76|799.44|795.44|22
1619257490000|2021-04-24 09:44:50|799.77|795.77|799.78|795.78|799.83|795.83|799.72|795.72|28
1619257500000|2021-04-24 09:45:00|799.77|795.77|799.1|795.1|799.77|795.77|799.08|795.08|20
1619257510000|2021-04-24 09:45:10|799.11|795.11|799.65|795.65|799.65|795.65|799.11|795.11|32
1619257520000|2021-04-24 09:45:20|799.66|795.66|800.24|796.24|800.24|796.24|799.65|795.65|32
1619257530000|2021-04-24 09:45:30|800.3|796.3|800.2|796.2|800.34|796.34|800.04|796.04|34
1619257540000|2021-04-24 09:45:40|800.22|796.22|800.41|796.41|800.44|796.44|800.05|796.05|27
1619257550000|2021-04-24 09:45:50|800.42|796.42|800.26|796.26|800.43|796.43|800.09|796.09|23
1619257560000|2021-04-24 09:46:00|800.21|796.21|800.52|796.52|800.52|796.52|800.19|796.19|25
1619257570000|2021-04-24 09:46:10|800.54|796.54|801.11|797.11|801.12|797.12|800.54|796.54|28
1619257580000|2021-04-24 09:46:20|801.14|797.14|801.17|797.17|801.34|797.34|801.14|797.14|19
1619257590000|2021-04-24 09:46:30|801.18|797.18|801.35|797.35|801.37|797.37|801.17|797.17|15
1619257600000|2021-04-24 09:46:40|801.34|797.34|802.03|798.03|802.05|798.05|801.34|797.34|17
1619257610000|2021-04-24 09:46:50|802.01|798.01|802.98|798.98|802.98|798.98|802.01|798.01|25
1619257620000|2021-04-24 09:47:00|802.93|798.93|802.97|798.97|803.31|799.31|802.93|798.93|33
1619257630000|2021-04-24 09:47:10|802.98|798.98|803.18|799.18|803.38|799.38|802.94|798.94|23
1619257640000|2021-04-24 09:47:20|803.19|799.19|803.15|799.15|803.2|799.2|803.05|799.05|21
1619257650000|2021-04-24 09:47:30|803.14|799.14|804.12|800.12|804.12|800.12|803.14|799.14|28
1619257660000|2021-04-24 09:47:40|804.1|800.1|804.3|800.3|804.3|800.3|803.88|799.88|24
1619257670000|2021-04-24 09:47:50|804.33|800.33|803.74|799.74|804.44|800.44|803.74|799.74|19
1619257680000|2021-04-24 09:48:00|803.75|799.75|804.15|800.15|804.17|800.17|803.53|799.53|33
1619257690000|2021-04-24 09:48:10|804.17|800.17|804.51|800.51|804.52|800.52|804.17|800.17|24
1619257700000|2021-04-24 09:48:20|804.49|800.49|804.45|800.45|804.49|800.49|804.31|800.31|21
1619257710000|2021-04-24 09:48:30|804.46|800.46|804.93|800.93|804.99|800.99|804.46|800.46|18
1619257720000|2021-04-24 09:48:40|804.86|800.86|804.93|800.93|804.98|800.98|804.83|800.83|24
1619257730000|2021-04-24 09:48:50|804.89|800.89|805.06|801.06|805.12|801.12|804.89|800.89|20
1619257740000|2021-04-24 09:49:00|805|801|804.31|800.31|805.04|801.04|804.31|800.31|28
1619257750000|2021-04-24 09:49:10|804.23|800.23|804.46|800.46|804.48|800.48|804.17|800.17|32
1619257760000|2021-04-24 09:49:20|804.45|800.45|804.2|800.2|804.58|800.58|804.2|800.2|30
1619257770000|2021-04-24 09:49:30|804.13|800.13|804.48|800.48|804.64|800.64|804.06|800.06|32
1619257780000|2021-04-24 09:49:40|804.42|800.42|804.39|800.39|804.57|800.57|804.25|800.25|31
1619257790000|2021-04-24 09:49:50|804.38|800.38|804.32|800.32|804.38|800.38|804.28|800.28|14
1619257800000|2021-04-24 09:50:00|804.43|800.43|803.7|799.7|804.43|800.43|803.67|799.67|27
1619257810000|2021-04-24 09:50:10|803.69|799.69|803.34|799.34|803.69|799.69|803.3|799.3|24
1619257820000|2021-04-24 09:50:20|803.35|799.35|803.41|799.41|803.5|799.5|803.34|799.34|30
1619257830000|2021-04-24 09:50:30|803.44|799.44|803.82|799.82|803.83|799.83|803.44|799.44|27
1619257840000|2021-04-24 09:50:40|803.83|799.83|803.91|799.91|803.92|799.92|803.76|799.76|18
1619257850000|2021-04-24 09:50:50|803.88|799.88|803.77|799.77|804|800|803.44|799.44|31
1619257860000|2021-04-24 09:51:00|803.76|799.76|803.9|799.9|803.99|799.99|803.75|799.75|18
1619257870000|2021-04-24 09:51:10|803.87|799.87|803.82|799.82|803.88|799.88|803.52|799.52|24
1619257880000|2021-04-24 09:51:20|803.84|799.84|804.01|800.01|804.08|800.08|803.84|799.84|23
1619257890000|2021-04-24 09:51:30|804.49|800.49|804.54|800.54|804.72|800.72|804.49|800.49|27
1619257900000|2021-04-24 09:51:40|804.53|800.53|803.75|799.75|804.53|800.53|803.71|799.71|26
1619257910000|2021-04-24 09:51:50|803.73|799.73|803.91|799.91|803.96|799.96|803.55|799.55|25
1619257920000|2021-04-24 09:52:00|803.9|799.9|804.06|800.06|804.3|800.3|803.89|799.89|34
1619257930000|2021-04-24 09:52:10|804.05|800.05|803.09|799.09|804.05|800.05|803.09|799.09|34
1619257940000|2021-04-24 09:52:20|803.02|799.02|802.73|798.73|803.02|799.02|802.73|798.73|28
1619257950000|2021-04-24 09:52:30|802.74|798.74|803|799|803.04|799.04|802.64|798.64|26
1619257960000|2021-04-24 09:52:40|803.01|799.01|802.84|798.84|803.01|799.01|802.84|798.84|20
1619257970000|2021-04-24 09:52:50|802.83|798.83|802.73|798.73|802.87|798.87|802.67|798.67|23
1619257980000|2021-04-24 09:53:00|802.74|798.74|802.47|798.47|802.84|798.84|802.47|798.47|18
1619257990000|2021-04-24 09:53:10|802.46|798.46|801.95|797.95|802.47|798.47|801.95|797.95|30
1619258000000|2021-04-24 09:53:20|801.94|797.94|801.21|797.21|801.95|797.95|801.21|797.21|33
1619258010000|2021-04-24 09:53:30|801.2|797.2|801.69|797.69|801.77|797.77|801.2|797.2|29
1619258020000|2021-04-24 09:53:40|801.63|797.63|801.07|797.07|801.63|797.63|801.07|797.07|28
1619258030000|2021-04-24 09:53:50|800.82|796.82|800.29|796.29|801.05|797.05|800.27|796.27|32
1619258040000|2021-04-24 09:54:00|800.34|796.34|800.52|796.52|800.95|796.95|800.3|796.3|28
1619258050000|2021-04-24 09:54:10|800.53|796.53|800.49|796.49|800.71|796.71|800.43|796.43|29
1619258060000|2021-04-24 09:54:20|800.48|796.48|800.29|796.29|800.78|796.78|800.29|796.29|27
1619258070000|2021-04-24 09:54:30|800.28|796.28|800.32|796.32|800.34|796.34|800.25|796.25|24
1619258080000|2021-04-24 09:54:40|800.35|796.35|800.34|796.34|800.36|796.36|800.27|796.27|19
1619258090000|2021-04-24 09:54:50|800.33|796.33|800.09|796.09|800.33|796.33|800.09|796.09|15
1619258100000|2021-04-24 09:55:00|800.06|796.06|800|796|800.09|796.09|799.87|795.87|20
1619258110000|2021-04-24 09:55:10|800.01|796.01|798.74|794.74|800.01|796.01|798.54|794.54|33
1619258120000|2021-04-24 09:55:20|798.75|794.75|798.71|794.71|798.94|794.94|798.63|794.63|35
1619258130000|2021-04-24 09:55:30|798.73|794.73|798.39|794.39|798.77|794.77|798.39|794.39|24
1619258140000|2021-04-24 09:55:40|798.41|794.41|797.94|793.94|798.41|794.41|797.82|793.82|29
1619258150000|2021-04-24 09:55:50|798.05|794.05|798.13|794.13|798.18|794.18|797.98|793.98|22
1619258160000|2021-04-24 09:56:00|798.14|794.14|798.92|794.92|798.99|794.99|798.14|794.14|29
1619258170000|2021-04-24 09:56:10|798.9|794.9|799.05|795.05|799.07|795.07|798.79|794.79|27
1619258180000|2021-04-24 09:56:20|799.03|795.03|799.52|795.52|799.55|795.55|798.96|794.96|24
1619258190000|2021-04-24 09:56:30|799.55|795.55|800.09|796.09|800.42|796.42|799.55|795.55|35
1619258200000|2021-04-24 09:56:40|800.1|796.1|800.99|796.99|800.99|796.99|799.87|795.87|28
1619258210000|2021-04-24 09:56:50|800.94|796.94|802.44|798.44|802.73|798.73|800.84|796.84|27
1619258220000|2021-04-24 09:57:00|802.41|798.41|802.39|798.39|802.42|798.42|802.29|798.29|27
1619258230000|2021-04-24 09:57:10|802.44|798.44|802.53|798.53|802.53|798.53|802.44|798.44|9
1619258240000|2021-04-24 09:57:20|802.5|798.5|801.98|797.98|802.59|798.59|801.98|797.98|25
1619258250000|2021-04-24 09:57:30|801.84|797.84|800.55|796.55|801.84|797.84|800.55|796.55|26
1619258260000|2021-04-24 09:57:40|800.56|796.56|798.96|794.96|800.83|796.83|798.96|794.96|33
1619258270000|2021-04-24 09:57:50|798.92|794.92|798.89|794.89|798.92|794.92|798.39|794.39|37
1619258280000|2021-04-24 09:58:00|798.9|794.9|798.09|794.09|798.95|794.95|798.08|794.08|29
1619258290000|2021-04-24 09:58:10|798.11|794.11|797.79|793.79|798.12|794.12|797.58|793.58|34
1619258300000|2021-04-24 09:58:20|797.78|793.78|797.25|793.25|797.8|793.8|797.25|793.25|29
1619258310000|2021-04-24 09:58:30|797.26|793.26|797.66|793.66|797.78|793.78|797.26|793.26|19
1619258320000|2021-04-24 09:58:40|797.61|793.61|798.13|794.13|798.21|794.21|797.43|793.43|30
1619258330000|2021-04-24 09:58:50|798.14|794.14|798.68|794.68|798.82|794.82|798.13|794.13|33
1619258340000|2021-04-24 09:59:00|798.67|794.67|797.98|793.98|798.73|794.73|797.91|793.91|27
1619258350000|2021-04-24 09:59:10|798|794|797.94|793.94|798.13|794.13|797.86|793.86|33
1619258360000|2021-04-24 09:59:20|797.87|793.87|797.37|793.37|797.89|793.89|797.35|793.35|31
1619258370000|2021-04-24 09:59:30|797.39|793.39|797.68|793.68|797.69|793.69|797.29|793.29|19
1619258380000|2021-04-24 09:59:40|797.64|793.64|797.68|793.68|797.84|793.84|797.64|793.64|25
1619258390000|2021-04-24 09:59:50|797.67|793.67|797.32|793.32|797.69|793.69|797.1|793.1|23
1619258400000|2021-04-24 10:00:00|797.35|793.35|797.29|793.29|797.43|793.43|797.27|793.27|27
1619258410000|2021-04-24 10:00:10|797.27|793.27|797.1|793.1|797.33|793.33|796.99|792.99|30
1619258420000|2021-04-24 10:00:20|797.13|793.13|796.88|792.88|797.35|793.35|796.88|792.88|28
1619258430000|2021-04-24 10:00:30|796.85|792.85|796.08|792.08|796.85|792.85|795.97|791.97|32
1619258440000|2021-04-24 10:00:40|796.14|792.14|795.71|791.71|796.54|792.54|795.51|791.51|35
1619258450000|2021-04-24 10:00:50|795.49|791.49|795.52|791.52|795.53|791.53|795.28|791.28|32
1619258460000|2021-04-24 10:01:00|795.61|791.61|795.26|791.26|795.66|791.66|795.26|791.26|31
1619258470000|2021-04-24 10:01:10|795.27|791.27|794.96|790.96|795.28|791.28|794.96|790.96|23
1619258480000|2021-04-24 10:01:20|794.97|790.97|795.05|791.05|795.39|791.39|794.97|790.97|31
1619258490000|2021-04-24 10:01:30|795.06|791.06|795.34|791.34|795.34|791.34|795.04|791.04|28
1619258500000|2021-04-24 10:01:40|795.44|791.44|795.13|791.13|795.5|791.5|795.07|791.07|32
1619258510000|2021-04-24 10:01:50|795.15|791.15|795.05|791.05|795.15|791.15|795.05|791.05|18
1619258520000|2021-04-24 10:02:00|794.99|790.99|794.57|790.57|794.99|790.99|794.56|790.56|21
1619258530000|2021-04-24 10:02:10|794.56|790.56|794.55|790.55|794.57|790.57|794.55|790.55|14
1619258540000|2021-04-24 10:02:20|794.51|790.51|794.35|790.35|794.51|790.51|794.3|790.3|30
1619258550000|2021-04-24 10:02:30|794.37|790.37|794.08|790.08|794.37|790.37|793.89|789.89|23
1619258560000|2021-04-24 10:02:40|794.06|790.06|793.64|789.64|794.09|790.09|793.64|789.64|22
1619258570000|2021-04-24 10:02:50|793.52|789.52|793.1|789.1|793.52|789.52|793.07|789.07|29
1619258580000|2021-04-24 10:03:00|793.11|789.11|793.94|789.94|794.34|790.34|793.11|789.11|32
1619258590000|2021-04-24 10:03:10|793.97|789.97|793.88|789.88|794.1|790.1|793.88|789.88|32
1619258600000|2021-04-24 10:03:20|793.89|789.89|793.15|789.15|793.89|789.89|793.14|789.14|26
1619258610000|2021-04-24 10:03:30|793.1|789.1|793.15|789.15|793.22|789.22|793.04|789.04|23
1619258620000|2021-04-24 10:03:40|793.21|789.21|793.16|789.16|793.23|789.23|793.11|789.11|21
1619258630000|2021-04-24 10:03:50|793.15|789.15|792.48|788.48|793.16|789.16|792.45|788.45|24
1619258640000|2021-04-24 10:04:00|792.46|788.46|792.5|788.5|792.68|788.68|792.16|788.16|29
1619258650000|2021-04-24 10:04:10|792.53|788.53|792.76|788.76|792.77|788.77|792.34|788.34|33
1619258660000|2021-04-24 10:04:20|792.75|788.75|792.46|788.46|792.76|788.76|792.46|788.46|25
1619258670000|2021-04-24 10:04:30|792.44|788.44|791.81|787.81|792.44|788.44|791.81|787.81|32
1619258680000|2021-04-24 10:04:40|791.83|787.83|791.2|787.2|791.83|787.83|791.2|787.2|29
1619258690000|2021-04-24 10:04:50|791.19|787.19|791.14|787.14|791.36|787.36|791.14|787.14|24
1619258700000|2021-04-24 10:05:00|791.15|787.15|790.79|786.79|791.15|787.15|790.76|786.76|23
1619258710000|2021-04-24 10:05:10|790.78|786.78|789.4|785.4|790.78|786.78|789.35|785.35|36
1619258720000|2021-04-24 10:05:20|789.45|785.45|789.32|785.32|789.45|785.45|789.11|785.11|25
1619258730000|2021-04-24 10:05:30|789.38|785.38|790.47|786.47|790.52|786.52|789.38|785.38|35
1619258740000|2021-04-24 10:05:40|790.37|786.37|789.99|785.99|790.37|786.37|789.93|785.93|29
1619258750000|2021-04-24 10:05:50|789.88|785.88|790.29|786.29|790.31|786.31|789.66|785.66|37
1619258760000|2021-04-24 10:06:00|790.27|786.27|789.75|785.75|790.27|786.27|789.74|785.74|34
1619258770000|2021-04-24 10:06:10|789.67|785.67|790.66|786.66|790.66|786.66|789.62|785.62|30
1619258780000|2021-04-24 10:06:20|790.64|786.64|790.44|786.44|791.08|787.08|790.4|786.4|33
1619258790000|2021-04-24 10:06:30|790.45|786.45|790.56|786.56|790.77|786.77|790.44|786.44|24
1619258800000|2021-04-24 10:06:40|790.48|786.48|790.8|786.8|790.86|786.86|790.48|786.48|25
1619258810000|2021-04-24 10:06:50|790.77|786.77|790.58|786.58|790.87|786.87|790.54|786.54|28
1619258820000|2021-04-24 10:07:00|790.41|786.41|790.37|786.37|790.41|786.41|790.25|786.25|22
1619258830000|2021-04-24 10:07:10|790.33|786.33|790.67|786.67|790.67|786.67|790.24|786.24|21
1619258840000|2021-04-24 10:07:20|790.54|786.54|791.39|787.39|791.39|787.39|790.54|786.54|30
1619258850000|2021-04-24 10:07:30|791.42|787.42|791.77|787.77|791.86|787.86|791.42|787.42|31
1619258860000|2021-04-24 10:07:40|791.78|787.78|791.39|787.39|791.84|787.84|791.39|787.39|26
1619258870000|2021-04-24 10:07:50|791.36|787.36|791.33|787.33|791.49|787.49|791.33|787.33|19
1619258880000|2021-04-24 10:08:00|791.39|787.39|791.42|787.42|791.54|787.54|791.27|787.27|31
1619258890000|2021-04-24 10:08:10|791.4|787.4|792.23|788.23|792.23|788.23|791.4|787.4|27
1619258900000|2021-04-24 10:08:20|792.27|788.27|792.25|788.25|792.28|788.28|792.06|788.06|26
1619258910000|2021-04-24 10:08:30|792.24|788.24|791.64|787.64|792.24|788.24|791.62|787.62|30
1619258920000|2021-04-24 10:08:40|791.59|787.59|791.41|787.41|791.65|787.65|791|787|29
1619258930000|2021-04-24 10:08:50|791.26|787.26|791.03|787.03|791.52|787.52|791.01|787.01|29
1619258940000|2021-04-24 10:09:00|791|787|789.82|785.82|791.09|787.09|789.82|785.82|37
1619258950000|2021-04-24 10:09:10|789.8|785.8|789.07|785.07|790.09|786.09|788.97|784.97|31
1619258960000|2021-04-24 10:09:20|789.05|785.05|788.35|784.35|789.14|785.14|788.35|784.35|34
1619258970000|2021-04-24 10:09:30|788.45|784.45|787.85|783.85|788.45|784.45|787.53|783.53|28
1619258980000|2021-04-24 10:09:40|787.8|783.8|785.86|781.86|787.8|783.8|785.86|781.86|35
1619258990000|2021-04-24 10:09:50|785.87|781.87|785.73|781.73|786.2|782.2|785.49|781.49|34
1619259000000|2021-04-24 10:10:00|785.83|781.83|787.15|783.15|787.32|783.32|785.83|781.83|38
1619259010000|2021-04-24 10:10:10|787.06|783.06|786.67|782.67|787.83|783.83|786.67|782.67|36
1619259020000|2021-04-24 10:10:20|786.7|782.7|786.67|782.67|786.96|782.96|786.59|782.59|32
1619259030000|2021-04-24 10:10:30|786.7|782.7|785.92|781.92|786.7|782.7|785.92|781.92|33
1619259040000|2021-04-24 10:10:40|785.87|781.87|784.45|780.45|785.87|781.87|784.43|780.43|32
1619259050000|2021-04-24 10:10:50|784.44|780.44|784.49|780.49|784.8|780.8|784.16|780.16|36
1619259060000|2021-04-24 10:11:00|784.42|780.42|783.91|779.91|784.67|780.67|783.83|779.83|36
1619259070000|2021-04-24 10:11:10|783.89|779.89|784.14|780.14|784.91|780.91|783.89|779.89|36
1619259080000|2021-04-24 10:11:20|784.13|780.13|783.81|779.81|784.82|780.82|783.74|779.74|37
1619259090000|2021-04-24 10:11:30|783.7|779.7|782.96|778.96|783.79|779.79|782.96|778.96|31
1619259100000|2021-04-24 10:11:40|783|779|781.18|777.18|783.85|779.85|781.18|777.18|39
1619259110000|2021-04-24 10:11:50|781.26|777.26|780.89|776.89|781.83|777.83|780.83|776.83|36
1619259120000|2021-04-24 10:12:00|780.87|776.87|781.11|777.11|781.27|777.27|780.72|776.72|36
1619259130000|2021-04-24 10:12:10|781.15|777.15|782.06|778.06|782.1|778.1|781.08|777.08|31
1619259140000|2021-04-24 10:12:20|782.08|778.08|781.8|777.8|782.5|778.5|781.76|777.76|33
1619259150000|2021-04-24 10:12:30|781.72|777.72|782.2|778.2|782.2|778.2|781.72|777.72|34
1619259160000|2021-04-24 10:12:40|782.19|778.19|782.08|778.08|782.53|778.53|782.05|778.05|29
1619259170000|2021-04-24 10:12:50|782.09|778.09|782.43|778.43|782.46|778.46|782.09|778.09|24
1619259180000|2021-04-24 10:13:00|782.27|778.27|784.68|780.68|785.22|781.22|782.13|778.13|32
1619259190000|2021-04-24 10:13:10|784.6|780.6|783.7|779.7|785.03|781.03|783.46|779.46|39
1619259200000|2021-04-24 10:13:20|783.57|779.57|782.45|778.45|783.7|779.7|782.13|778.13|38
1619259210000|2021-04-24 10:13:30|782.42|778.42|780.89|776.89|783.2|779.2|780.89|776.89|38
1619259220000|2021-04-24 10:13:40|780.76|776.76|779.64|775.64|780.76|776.76|779.64|775.64|33
1619259230000|2021-04-24 10:13:50|779.62|775.62|779.1|775.1|779.76|775.76|778.41|774.41|34
1619259240000|2021-04-24 10:14:00|779.04|775.04|777.58|773.58|779.04|775.04|777.3|773.3|34
1619259250000|2021-04-24 10:14:10|777.74|773.74|777.82|773.82|778.77|774.77|777.6|773.6|36
1619259260000|2021-04-24 10:14:20|777.79|773.79|778.51|774.51|778.63|774.63|777.62|773.62|31
1619259270000|2021-04-24 10:14:30|778.48|774.48|777.4|773.4|778.49|774.49|777.39|773.39|38
1619259280000|2021-04-24 10:14:40|777.42|773.42|778.88|774.88|778.97|774.97|777.38|773.38|37
1619259290000|2021-04-24 10:14:50|778.83|774.83|779|775|779|775|778.17|774.17|34
1619259300000|2021-04-24 10:15:00|778.94|774.94|779.15|775.15|779.38|775.38|778.87|774.87|35
1619259310000|2021-04-24 10:15:10|779.09|775.09|779.72|775.72|779.91|775.91|779.04|775.04|37
1619259320000|2021-04-24 10:15:20|779.57|775.57|778.64|774.64|779.57|775.57|778.64|774.64|36
1619259330000|2021-04-24 10:15:30|778.55|774.55|778.59|774.59|778.78|774.78|778.32|774.32|37
1619259340000|2021-04-24 10:15:40|778.6|774.6|779.47|775.47|779.48|775.48|778.59|774.59|35
1619259350000|2021-04-24 10:15:50|779.48|775.48|779.27|775.27|779.48|775.48|779.16|775.16|28
1619259360000|2021-04-24 10:16:00|779.26|775.26|778.93|774.93|779.35|775.35|778.75|774.75|27
1619259370000|2021-04-24 10:16:10|778.84|774.84|779.1|775.1|779.1|775.1|778.35|774.35|28
1619259380000|2021-04-24 10:16:20|779.11|775.11|779.95|775.95|779.95|775.95|778.87|774.87|33
1619259390000|2021-04-24 10:16:30|779.96|775.96|779.66|775.66|779.98|775.98|779.51|775.51|33
1619259400000|2021-04-24 10:16:40|779.61|775.61|780.85|776.85|780.93|776.93|779.36|775.36|39
1619259410000|2021-04-24 10:16:50|780.59|776.59|780.98|776.98|781.19|777.19|780.44|776.44|38
1619259420000|2021-04-24 10:17:00|780.99|776.99|780.25|776.25|781.09|777.09|780.25|776.25|35
1619259430000|2021-04-24 10:17:10|780.19|776.19|780.33|776.33|780.53|776.53|779.76|775.76|35
1619259440000|2021-04-24 10:17:20|780.34|776.34|778.7|774.7|780.35|776.35|778.64|774.64|33
1619259450000|2021-04-24 10:17:30|778.68|774.68|778.56|774.56|778.7|774.7|778.42|774.42|24
1619259460000|2021-04-24 10:17:40|778.55|774.55|778.23|774.23|778.55|774.55|778.02|774.02|32
1619259470000|2021-04-24 10:17:50|778.27|774.27|779.35|775.35|779.38|775.38|778.27|774.27|33
1619259480000|2021-04-24 10:18:00|779.56|775.56|778.87|774.87|779.84|775.84|778.79|774.79|37
1619259490000|2021-04-24 10:18:10|778.85|774.85|779.83|775.83|779.83|775.83|778.8|774.8|33
1619259500000|2021-04-24 10:18:20|779.89|775.89|780.49|776.49|780.59|776.59|779.89|775.89|26
1619259510000|2021-04-24 10:18:30|780.46|776.46|780.28|776.28|780.9|776.9|780.25|776.25|35
1619259520000|2021-04-24 10:18:40|780.3|776.3|780.67|776.67|780.69|776.69|780.2|776.2|33
1619259530000|2021-04-24 10:18:50|780.54|776.54|781.01|777.01|781.1|777.1|780.54|776.54|31
1619259540000|2021-04-24 10:19:00|781.03|777.03|780.83|776.83|781.06|777.06|780.51|776.51|32
1619259550000|2021-04-24 10:19:10|780.85|776.85|780.45|776.45|780.85|776.85|780.41|776.41|32
1619259560000|2021-04-24 10:19:20|780.43|776.43|780.96|776.96|780.99|776.99|780.28|776.28|29
1619259570000|2021-04-24 10:19:30|780.92|776.92|781.16|777.16|781.51|777.51|780.92|776.92|25
1619259580000|2021-04-24 10:19:40|781.11|777.11|781.17|777.17|781.18|777.18|780.88|776.88|27
1619259590000|2021-04-24 10:19:50|781.19|777.19|781.64|777.64|781.64|777.64|781.11|777.11|26
1619259600000|2021-04-24 10:20:00|781.8|777.8|780.47|776.47|781.8|777.8|780.44|776.44|35
1619259610000|2021-04-24 10:20:10|780.45|776.45|780.36|776.36|780.47|776.47|780.25|776.25|26
1619259620000|2021-04-24 10:20:20|780.62|776.62|780.12|776.12|780.62|776.62|780.08|776.08|29
1619259630000|2021-04-24 10:20:30|780.09|776.09|780.32|776.32|780.34|776.34|779.94|775.94|32
1619259640000|2021-04-24 10:20:40|780.33|776.33|781.02|777.02|781.2|777.2|780.33|776.33|32
1619259650000|2021-04-24 10:20:50|781.05|777.05|781.09|777.09|781.21|777.21|780.78|776.78|29
1619259660000|2021-04-24 10:21:00|781.11|777.11|781.34|777.34|781.39|777.39|781.05|777.05|33
1619259670000|2021-04-24 10:21:10|781.44|777.44|781.68|777.68|781.74|777.74|781.4|777.4|32
1619259680000|2021-04-24 10:21:20|781.69|777.69|781.9|777.9|782.01|778.01|781.62|777.62|24
1619259690000|2021-04-24 10:21:30|781.92|777.92|782.28|778.28|782.28|778.28|781.92|777.92|30
1619259700000|2021-04-24 10:21:40|782.34|778.34|782.88|778.88|782.88|778.88|782.28|778.28|31
1619259710000|2021-04-24 10:21:50|782.87|778.87|782.59|778.59|783.11|779.11|782.59|778.59|29
1619259720000|2021-04-24 10:22:00|782.6|778.6|782.54|778.54|782.6|778.6|782.32|778.32|31
1619259730000|2021-04-24 10:22:10|782.5|778.5|782.34|778.34|782.66|778.66|782.28|778.28|33
1619259740000|2021-04-24 10:22:20|782.33|778.33|783.1|779.1|783.13|779.13|782.33|778.33|34
1619259750000|2021-04-24 10:22:30|783.08|779.08|783.07|779.07|783.44|779.44|783.06|779.06|33
1619259760000|2021-04-24 10:22:40|783.06|779.06|783.82|779.82|783.82|779.82|783.06|779.06|30
1619259770000|2021-04-24 10:22:50|783.83|779.83|783.68|779.68|784|780|783.68|779.68|36
1619259780000|2021-04-24 10:23:00|783.66|779.66|782.5|778.5|783.91|779.91|782.5|778.5|34
1619259790000|2021-04-24 10:23:10|782.52|778.52|782.15|778.15|782.54|778.54|781.86|777.86|31
1619259800000|2021-04-24 10:23:20|782.14|778.14|781.77|777.77|782.24|778.24|781.75|777.75|30
1619259810000|2021-04-24 10:23:30|781.74|777.74|782.4|778.4|782.4|778.4|781.74|777.74|35
1619259820000|2021-04-24 10:23:40|782.33|778.33|783.24|779.24|783.24|779.24|782.31|778.31|25
1619259830000|2021-04-24 10:23:50|782.71|778.71|782.54|778.54|783.08|779.08|782.37|778.37|30
1619259840000|2021-04-24 10:24:00|782.53|778.53|782.12|778.12|782.54|778.54|782.12|778.12|32
1619259850000|2021-04-24 10:24:10|782.18|778.18|782.42|778.42|782.49|778.49|782.18|778.18|31
1619259860000|2021-04-24 10:24:20|782.43|778.43|781.27|777.27|782.43|778.43|781.27|777.27|29
1619259870000|2021-04-24 10:24:30|781.22|777.22|780.27|776.27|781.22|777.22|780.27|776.27|29
1619259880000|2021-04-24 10:24:40|780.18|776.18|780.69|776.69|780.97|776.97|780.12|776.12|35
1619259890000|2021-04-24 10:24:50|780.71|776.71|781.03|777.03|781.11|777.11|780.66|776.66|24
1619259900000|2021-04-24 10:25:00|781|777|779.84|775.84|781|777|779.83|775.83|30
1619259910000|2021-04-24 10:25:10|779.81|775.81|779.12|775.12|779.82|775.82|779.03|775.03|31
1619259920000|2021-04-24 10:25:20|779.01|775.01|779.25|775.25|779.41|775.41|779|775|36
1619259930000|2021-04-24 10:25:30|779.23|775.23|778.91|774.91|779.33|775.33|778.91|774.91|35
1619259940000|2021-04-24 10:25:40|778.9|774.9|778.1|774.1|778.91|774.91|778.1|774.1|18
1619259950000|2021-04-24 10:25:50|778.02|774.02|777.58|773.58|778.02|774.02|777.58|773.58|32
1619259960000|2021-04-24 10:26:00|777.62|773.62|777.7|773.7|777.83|773.83|777.55|773.55|22
1619259970000|2021-04-24 10:26:10|777.64|773.64|778.1|774.1|778.14|774.14|777.64|773.64|31
1619259980000|2021-04-24 10:26:20|778.11|774.11|778.75|774.75|778.75|774.75|778.11|774.11|26
1619259990000|2021-04-24 10:26:30|778.76|774.76|777.95|773.95|778.79|774.79|777.94|773.94|27
1619260000000|2021-04-24 10:26:40|777.93|773.93|777.58|773.58|777.93|773.93|777.3|773.3|32
1619260010000|2021-04-24 10:26:50|777.56|773.56|777.41|773.41|777.56|773.56|777.22|773.22|31
1619260020000|2021-04-24 10:27:00|777.46|773.46|778.95|774.95|778.95|774.95|777.43|773.43|35
1619260030000|2021-04-24 10:27:10|778.92|774.92|779.38|775.38|779.59|775.59|778.87|774.87|30
1619260040000|2021-04-24 10:27:20|779.39|775.39|779.61|775.61|779.7|775.7|779.25|775.25|30
1619260050000|2021-04-24 10:27:30|779.64|775.64|780.45|776.45|780.49|776.49|779.5|775.5|32
1619260060000|2021-04-24 10:27:40|780.44|776.44|781.16|777.16|781.2|777.2|780.39|776.39|33
1619260070000|2021-04-24 10:27:50|781.21|777.21|780.96|776.96|781.22|777.22|780.96|776.96|30
1619260080000|2021-04-24 10:28:00|781.03|777.03|780.53|776.53|781.07|777.07|780.46|776.46|28
1619260090000|2021-04-24 10:28:10|780.51|776.51|781.24|777.24|781.31|777.31|780.51|776.51|29
1619260100000|2021-04-24 10:28:20|781.35|777.35|781.67|777.67|781.94|777.94|781.35|777.35|26
1619260110000|2021-04-24 10:28:30|781.64|777.64|781.34|777.34|781.68|777.68|781.12|777.12|34
1619260120000|2021-04-24 10:28:40|781.33|777.33|781.12|777.12|781.35|777.35|781.04|777.04|27
1619260130000|2021-04-24 10:28:50|781.07|777.07|780.14|776.14|781.07|777.07|780.13|776.13|24
1619260140000|2021-04-24 10:29:00|780.12|776.12|780.56|776.56|780.8|776.8|780.12|776.12|30
1619260150000|2021-04-24 10:29:10|780.58|776.58|779.69|775.69|780.58|776.58|779.69|775.69|33
1619260160000|2021-04-24 10:29:20|779.66|775.66|779.12|775.12|779.66|775.66|779.12|775.12|32
1619260170000|2021-04-24 10:29:30|778.67|774.67|778|774|778.67|774.67|778|774|22
1619260180000|2021-04-24 10:29:40|777.99|773.99|777.59|773.59|778.28|774.28|777.59|773.59|29
1619260190000|2021-04-24 10:29:50|777.6|773.6|777.19|773.19|777.6|773.6|776.89|772.89|35
1619260200000|2021-04-24 10:30:00|777.28|773.28|774.34|770.34|777.35|773.35|774.34|770.34|38
1619260210000|2021-04-24 10:30:10|774.2|770.2|768.82|764.82|774.2|770.2|768.82|764.82|36
1619260220000|2021-04-24 10:30:20|768.79|764.79|769.89|765.89|770.15|766.15|768.74|764.74|38
1619260230000|2021-04-24 10:30:30|769.85|765.85|770.51|766.51|770.82|766.82|769.85|765.85|39
1619260240000|2021-04-24 10:30:40|770.5|766.5|770.45|766.45|770.81|766.81|769.75|765.75|34
1619260250000|2021-04-24 10:30:50|770.4|766.4|770.23|766.23|770.73|766.73|770.23|766.23|36
1619260260000|2021-04-24 10:31:00|770.19|766.19|770.45|766.45|770.9|766.9|769.79|765.79|37
1619260270000|2021-04-24 10:31:10|770.52|766.52|771.67|767.67|771.67|767.67|770.46|766.46|34
1619260280000|2021-04-24 10:31:20|771.52|767.52|771.22|767.22|772.04|768.04|770.93|766.93|33
1619260290000|2021-04-24 10:31:30|771.13|767.13|771.32|767.32|771.42|767.42|770.6|766.6|35
1619260300000|2021-04-24 10:31:40|771.18|767.18|770.94|766.94|771.39|767.39|770.92|766.92|31
1619260310000|2021-04-24 10:31:50|770.72|766.72|770.83|766.83|770.9|766.9|770.28|766.28|38
1619260320000|2021-04-24 10:32:00|770.85|766.85|769.98|765.98|770.85|766.85|769.41|765.41|37
1619260330000|2021-04-24 10:32:10|770.1|766.1|768.69|764.69|770.1|766.1|768.69|764.69|35
1619260340000|2021-04-24 10:32:20|768.73|764.73|770.93|766.93|770.93|766.93|768.59|764.59|38
1619260350000|2021-04-24 10:32:30|771.02|767.02|772.01|768.01|772.05|768.05|770.97|766.97|33
1619260360000|2021-04-24 10:32:40|772.02|768.02|772.44|768.44|772.47|768.47|771.82|767.82|35
1619260370000|2021-04-24 10:32:50|772.43|768.43|772.46|768.46|772.97|768.97|772.04|768.04|39
1619260380000|2021-04-24 10:33:00|772.36|768.36|773.15|769.15|773.2|769.2|772.28|768.28|37
1619260390000|2021-04-24 10:33:10|773.09|769.09|773.25|769.25|773.47|769.47|772.95|768.95|36
1619260400000|2021-04-24 10:33:20|773.28|769.28|773.17|769.17|773.71|769.71|773.17|769.17|31
1619260410000|2021-04-24 10:33:30|773.22|769.22|774.34|770.34|774.34|770.34|773.18|769.18|30
1619260420000|2021-04-24 10:33:40|774.31|770.31|774.66|770.66|774.82|770.82|774.17|770.17|35
1619260430000|2021-04-24 10:33:50|774.67|770.67|774.96|770.96|774.96|770.96|774.67|770.67|30
1619260440000|2021-04-24 10:34:00|774.93|770.93|773.94|769.94|774.99|770.99|773.94|769.94|28
1619260450000|2021-04-24 10:34:10|773.79|769.79|773.37|769.37|773.93|769.93|773.37|769.37|34
1619260460000|2021-04-24 10:34:20|773.38|769.38|773.29|769.29|773.56|769.56|773.05|769.05|38
1619260470000|2021-04-24 10:34:30|773.31|769.31|773.6|769.6|773.67|769.67|773.31|769.31|28
1619260480000|2021-04-24 10:34:40|773.47|769.47|774.49|770.49|774.49|770.49|773.3|769.3|25
1619260490000|2021-04-24 10:34:50|774.43|770.43|774.32|770.32|774.63|770.63|774.08|770.08|28
1619260500000|2021-04-24 10:35:00|774.36|770.36|775.01|771.01|775.01|771.01|774.18|770.18|31
1619260510000|2021-04-24 10:35:10|775.08|771.08|775.47|771.47|775.57|771.57|774.99|770.99|22
1619260520000|2021-04-24 10:35:20|775.53|771.53|776.35|772.35|776.37|772.37|775.38|771.38|32
1619260530000|2021-04-24 10:35:30|776.34|772.34|776.82|772.82|776.83|772.83|776.32|772.32|25
1619260540000|2021-04-24 10:35:40|776.83|772.83|777.54|773.54|777.56|773.56|776.82|772.82|25
1619260550000|2021-04-24 10:35:50|777.73|773.73|777.27|773.27|777.89|773.89|777.21|773.21|30
1619260560000|2021-04-24 10:36:00|777.28|773.28|776.7|772.7|777.28|773.28|776.46|772.46|37
1619260570000|2021-04-24 10:36:10|776.83|772.83|777.35|773.35|777.9|773.9|776.79|772.79|32
1619260580000|2021-04-24 10:36:20|777.33|773.33|777.46|773.46|777.59|773.59|777.33|773.33|28
1619260590000|2021-04-24 10:36:30|777.45|773.45|777.23|773.23|777.73|773.73|777.1|773.1|29
1619260600000|2021-04-24 10:36:40|777.07|773.07|776.25|772.25|777.07|773.07|776.14|772.14|25
1619260610000|2021-04-24 10:36:50|776.3|772.3|777.04|773.04|777.07|773.07|776.03|772.03|24
1619260620000|2021-04-24 10:37:00|777.47|773.47|778.83|774.83|778.9|774.9|777.28|773.28|34
1619260630000|2021-04-24 10:37:10|778.81|774.81|777.9|773.9|778.81|774.81|777.67|773.67|33
1619260640000|2021-04-24 10:37:20|778.02|774.02|779.16|775.16|779.16|775.16|778.02|774.02|38
1619260650000|2021-04-24 10:37:30|779.06|775.06|779.4|775.4|779.41|775.41|779.04|775.04|28
1619260660000|2021-04-24 10:37:40|779.45|775.45|779.75|775.75|779.75|775.75|779.45|775.45|28
1619260670000|2021-04-24 10:37:50|779.77|775.77|779.22|775.22|779.77|775.77|779.22|775.22|33
1619260680000|2021-04-24 10:38:00|779.08|775.08|777.12|773.12|779.08|775.08|777.12|773.12|38
1619260690000|2021-04-24 10:38:10|777.14|773.14|777.82|773.82|778.13|774.13|776.97|772.97|36
1619260700000|2021-04-24 10:38:20|777.87|773.87|778.37|774.37|778.37|774.37|777.83|773.83|29
1619260710000|2021-04-24 10:38:30|778.38|774.38|778.99|774.99|779.14|775.14|778.38|774.38|37
1619260720000|2021-04-24 10:38:40|779|775|778.61|774.61|779.04|775.04|778.49|774.49|29
1619260730000|2021-04-24 10:38:50|778.62|774.62|777.78|773.78|778.62|774.62|777.61|773.61|32
1619260740000|2021-04-24 10:39:00|777.83|773.83|777.94|773.94|777.99|773.99|777.69|773.69|33
1619260750000|2021-04-24 10:39:10|777.96|773.96|777.9|773.9|778.27|774.27|777.83|773.83|34
1619260760000|2021-04-24 10:39:20|777.86|773.86|777.14|773.14|777.95|773.95|776.8|772.8|34
1619260770000|2021-04-24 10:39:30|777.1|773.1|776.41|772.41|777.1|773.1|776.41|772.41|27
1619260780000|2021-04-24 10:39:40|776.4|772.4|776.51|772.51|776.62|772.62|776.39|772.39|24
1619260790000|2021-04-24 10:39:50|776.49|772.49|775.28|771.28|776.55|772.55|775.28|771.28|33
1619260800000|2021-04-24 10:40:00|775.22|771.22|775.23|771.23|775.59|771.59|774.81|770.81|31
1619260810000|2021-04-24 10:40:10|775.22|771.22|774.27|770.27|775.69|771.69|774.17|770.17|32
1619260820000|2021-04-24 10:40:20|774.34|770.34|773.87|769.87|774.38|770.38|773.81|769.81|25
1619260830000|2021-04-24 10:40:30|773.88|769.88|774.93|770.93|775.03|771.03|773.42|769.42|35
1619260840000|2021-04-24 10:40:40|775.52|771.52|774.79|770.79|775.52|771.52|774.79|770.79|27
1619260850000|2021-04-24 10:40:50|774.78|770.78|775.61|771.61|775.69|771.69|774.72|770.72|33
1619260860000|2021-04-24 10:41:00|775.6|771.6|775.54|771.54|775.66|771.66|775.49|771.49|33
1619260870000|2021-04-24 10:41:10|775.57|771.57|775.64|771.64|775.87|771.87|775.53|771.53|31
1619260880000|2021-04-24 10:41:20|775.61|771.61|775.34|771.34|775.61|771.61|774.89|770.89|35
1619260890000|2021-04-24 10:41:30|775.29|771.29|774.28|770.28|775.33|771.33|773.99|769.99|34
1619260900000|2021-04-24 10:41:40|774.38|770.38|775.38|771.38|775.54|771.54|774.38|770.38|34
1619260910000|2021-04-24 10:41:50|775.4|771.4|775.54|771.54|775.69|771.69|775.35|771.35|31
1619260920000|2021-04-24 10:42:00|775.49|771.49|775.42|771.42|775.81|771.81|775.27|771.27|32
1619260930000|2021-04-24 10:42:10|775.32|771.32|774.85|770.85|775.32|771.32|774.77|770.77|30
1619260940000|2021-04-24 10:42:20|774.86|770.86|774.17|770.17|775.02|771.02|774.15|770.15|34
1619260950000|2021-04-24 10:42:30|774.11|770.11|774.1|770.1|774.18|770.18|774.04|770.04|34
1619260960000|2021-04-24 10:42:40|774.11|770.11|773.94|769.94|774.24|770.24|773.91|769.91|20
1619260970000|2021-04-24 10:42:50|773.97|769.97|774.15|770.15|774.2|770.2|773.93|769.93|32
1619260980000|2021-04-24 10:43:00|774.13|770.13|774.44|770.44|774.44|770.44|774.01|770.01|28
1619260990000|2021-04-24 10:43:10|774.47|770.47|774.59|770.59|774.74|770.74|774.47|770.47|25
1619261000000|2021-04-24 10:43:20|774.58|770.58|774.36|770.36|774.61|770.61|774.09|770.09|32
1619261010000|2021-04-24 10:43:30|774.39|770.39|774.34|770.34|774.67|770.67|774.32|770.32|29
1619261020000|2021-04-24 10:43:40|774.35|770.35|774.81|770.81|775|771|774.35|770.35|29
1619261030000|2021-04-24 10:43:50|774.83|770.83|774.43|770.43|774.98|770.98|774.32|770.32|32
1619261040000|2021-04-24 10:44:00|774.45|770.45|774.39|770.39|774.59|770.59|774.27|770.27|33
1619261050000|2021-04-24 10:44:10|774.45|770.45|774.38|770.38|774.58|770.58|774.27|770.27|30
1619261060000|2021-04-24 10:44:20|774.39|770.39|774.13|770.13|774.47|770.47|774.09|770.09|25
1619261070000|2021-04-24 10:44:30|774.14|770.14|773.36|769.36|774.15|770.15|773.35|769.35|35
1619261080000|2021-04-24 10:44:40|773.38|769.38|772.65|768.65|773.38|769.38|772.64|768.64|21
1619261090000|2021-04-24 10:44:50|772.66|768.66|771.91|767.91|772.71|768.71|771.91|767.91|32
1619261100000|2021-04-24 10:45:00|771.8|767.8|772.37|768.37|772.65|768.65|771.52|767.52|35
1619261110000|2021-04-24 10:45:10|772.36|768.36|772.5|768.5|772.99|768.99|772.34|768.34|35
1619261120000|2021-04-24 10:45:20|772.47|768.47|771.54|767.54|772.47|768.47|771.53|767.53|35
1619261130000|2021-04-24 10:45:30|771.53|767.53|771.55|767.55|771.56|767.56|771.08|767.08|30
1619261140000|2021-04-24 10:45:40|771.61|767.61|770.36|766.36|771.79|767.79|770.36|766.36|36
1619261150000|2021-04-24 10:45:50|770.34|766.34|769.85|765.85|770.63|766.63|769.79|765.79|29
1619261160000|2021-04-24 10:46:00|769.83|765.83|770.26|766.26|770.55|766.55|769.83|765.83|33
1619261170000|2021-04-24 10:46:10|770.24|766.24|769.71|765.71|770.24|766.24|769.71|765.71|34
1619261180000|2021-04-24 10:46:20|769.68|765.68|769.62|765.62|769.87|765.87|769.56|765.56|28
1619261190000|2021-04-24 10:46:30|769.63|765.63|768.83|764.83|769.65|765.65|768.83|764.83|30
1619261200000|2021-04-24 10:46:40|768.84|764.84|769.82|765.82|769.82|765.82|768.84|764.84|36
1619261210000|2021-04-24 10:46:50|769.74|765.74|769.22|765.22|769.77|765.77|769.22|765.22|29
1619261220000|2021-04-24 10:47:00|769.16|765.16|770.95|766.95|770.95|766.95|769.16|765.16|35
1619261230000|2021-04-24 10:47:10|770.96|766.96|772.61|768.61|772.61|768.61|770.96|766.96|35
1619261240000|2021-04-24 10:47:20|772.65|768.65|772.82|768.82|772.91|768.91|772.52|768.52|36
1619261250000|2021-04-24 10:47:30|772.83|768.83|772.81|768.81|772.9|768.9|772.76|768.76|29
1619261260000|2021-04-24 10:47:40|772.8|768.8|772.58|768.58|772.81|768.81|772.29|768.29|30
1619261270000|2021-04-24 10:47:50|772.57|768.57|772.06|768.06|772.6|768.6|772.06|768.06|30
1619261280000|2021-04-24 10:48:00|772.07|768.07|770.86|766.86|772.11|768.11|770.86|766.86|33
1619261290000|2021-04-24 10:48:10|770.81|766.81|770.47|766.47|770.81|766.81|770.09|766.09|37
1619261300000|2021-04-24 10:48:20|770.44|766.44|770.27|766.27|770.76|766.76|770.22|766.22|34
1619261310000|2021-04-24 10:48:30|770.23|766.23|770.69|766.69|770.88|766.88|770.23|766.23|32
1619261320000|2021-04-24 10:48:40|770.74|766.74|770.88|766.88|770.97|766.97|770.43|766.43|34
1619261330000|2021-04-24 10:48:50|770.89|766.89|771.73|767.73|771.73|767.73|770.88|766.88|31
1619261340000|2021-04-24 10:49:00|771.66|767.66|772.68|768.68|772.68|768.68|771.65|767.65|32
1619261350000|2021-04-24 10:49:10|772.7|768.7|773.59|769.59|773.59|769.59|772.69|768.69|33
1619261360000|2021-04-24 10:49:20|773.6|769.6|776.12|772.12|776.12|772.12|773.6|769.6|32
1619261370000|2021-04-24 10:49:30|776.31|772.31|776.64|772.64|776.65|772.65|776.1|772.1|35
1619261380000|2021-04-24 10:49:40|776.66|772.66|777.71|773.71|777.71|773.71|776.64|772.64|31
1619261390000|2021-04-24 10:49:50|777.78|773.78|776.4|772.4|777.78|773.78|776.4|772.4|36
1619261400000|2021-04-24 10:50:00|776.32|772.32|777.65|773.65|777.65|773.65|776.26|772.26|32
1619261410000|2021-04-24 10:50:10|777.64|773.64|777.87|773.87|778.09|774.09|777.59|773.59|33
1619261420000|2021-04-24 10:50:20|777.86|773.86|777.93|773.93|778.12|774.12|777.84|773.84|28
1619261430000|2021-04-24 10:50:30|777.9|773.9|777.07|773.07|777.94|773.94|777.06|773.06|30
1619261440000|2021-04-24 10:50:40|777.08|773.08|777.4|773.4|777.4|773.4|776.97|772.97|34
1619261450000|2021-04-24 10:50:50|777.43|773.43|777.8|773.8|777.84|773.84|777.05|773.05|37
1619261460000|2021-04-24 10:51:00|777.79|773.79|777.82|773.82|777.85|773.85|777.69|773.69|26
1619261470000|2021-04-24 10:51:10|777.8|773.8|778.84|774.84|779.08|775.08|777.72|773.72|31
1619261480000|2021-04-24 10:51:20|778.9|774.9|778.51|774.51|779.11|775.11|778.51|774.51|32
1619261490000|2021-04-24 10:51:30|778.42|774.42|778.9|774.9|778.92|774.92|778.03|774.03|36
1619261500000|2021-04-24 10:51:40|778.88|774.88|778.69|774.69|778.88|774.88|778.5|774.5|37
1619261510000|2021-04-24 10:51:50|778.65|774.65|778.94|774.94|779.04|775.04|778.62|774.62|28
1619261520000|2021-04-24 10:52:00|778.96|774.96|777.83|773.83|778.97|774.97|777.83|773.83|32
1619261530000|2021-04-24 10:52:10|777.84|773.84|777.04|773.04|777.86|773.86|777.04|773.04|28
1619261540000|2021-04-24 10:52:20|777.02|773.02|776.56|772.56|777.2|773.2|776.23|772.23|35
1619261550000|2021-04-24 10:52:30|776.55|772.55|776.61|772.61|777.28|773.28|776.55|772.55|31
1619261560000|2021-04-24 10:52:40|776.62|772.62|775.95|771.95|776.64|772.64|775.9|771.9|25
1619261570000|2021-04-24 10:52:50|775.98|771.98|774.49|770.49|776.03|772.03|774.47|770.47|33
1619261580000|2021-04-24 10:53:00|774.45|770.45|773.57|769.57|774.55|770.55|773.28|769.28|35
1619261590000|2021-04-24 10:53:10|773.58|769.58|773.56|769.56|773.89|769.89|773.23|769.23|35
1619261600000|2021-04-24 10:53:20|773.6|769.6|773.35|769.35|773.86|769.86|773.17|769.17|30
1619261610000|2021-04-24 10:53:30|773.34|769.34|772.55|768.55|773.35|769.35|772.55|768.55|23
1619261620000|2021-04-24 10:53:40|772.62|768.62|773.87|769.87|774|770|772.62|768.62|32
1619261630000|2021-04-24 10:53:50|773.86|769.86|774.31|770.31|774.73|770.73|773.86|769.86|27
1619261640000|2021-04-24 10:54:00|774.33|770.33|773.4|769.4|774.43|770.43|773.4|769.4|34
1619261650000|2021-04-24 10:54:10|773.38|769.38|772.76|768.76|773.38|769.38|772.75|768.75|22
1619261660000|2021-04-24 10:54:20|772.74|768.74|773.01|769.01|773.01|769.01|772.68|768.68|32
1619261670000|2021-04-24 10:54:30|772.99|768.99|772.58|768.58|773.17|769.17|772.57|768.57|31
1619261680000|2021-04-24 10:54:40|772.55|768.55|772.48|768.48|773.02|769.02|772.48|768.48|26
1619261690000|2021-04-24 10:54:50|772.52|768.52|771.71|767.71|772.66|768.66|771.59|767.59|31
1619261700000|2021-04-24 10:55:00|771.7|767.7|771.29|767.29|771.8|767.8|771.29|767.29|24
1619261710000|2021-04-24 10:55:10|771.28|767.28|769.87|765.87|771.38|767.38|769.79|765.79|33
1619261720000|2021-04-24 10:55:20|769.85|765.85|769.3|765.3|769.85|765.85|769.26|765.26|33
1619261730000|2021-04-24 10:55:30|769.31|765.31|768.48|764.48|769.39|765.39|768.48|764.48|28
1619261740000|2021-04-24 10:55:40|768.53|764.53|768.75|764.75|769.12|765.12|768.53|764.53|37
1619261750000|2021-04-24 10:55:50|768.74|764.74|769|765|769.37|765.37|768.72|764.72|38
1619261760000|2021-04-24 10:56:00|769.09|765.09|768.06|764.06|769.29|765.29|768.06|764.06|32
1619261770000|2021-04-24 10:56:10|768.1|764.1|769.32|765.32|769.32|765.32|768.1|764.1|30
1619261780000|2021-04-24 10:56:20|769.31|765.31|771.45|767.45|771.45|767.45|769.31|765.31|39
1619261790000|2021-04-24 10:56:30|771.61|767.61|771.96|767.96|772.1|768.1|771|767|32
1619261800000|2021-04-24 10:56:40|772|768|771.03|767.03|772|768|771.03|767.03|29
1619261810000|2021-04-24 10:56:50|771|767|770.18|766.18|771.05|767.05|770.01|766.01|34
1619261820000|2021-04-24 10:57:00|770.19|766.19|771.08|767.08|771.15|767.15|770.13|766.13|32
1619261830000|2021-04-24 10:57:10|771.04|767.04|771.42|767.42|771.42|767.42|770.55|766.55|38
1619261840000|2021-04-24 10:57:20|771.49|767.49|771.38|767.38|771.71|767.71|771.29|767.29|34
1619261850000|2021-04-24 10:57:30|771.34|767.34|771.9|767.9|771.92|767.92|771.25|767.25|33
1619261860000|2021-04-24 10:57:40|771.89|767.89|771.08|767.08|771.92|767.92|770.98|766.98|36
1619261870000|2021-04-24 10:57:50|771.16|767.16|770.85|766.85|771.22|767.22|770.65|766.65|32
1619261880000|2021-04-24 10:58:00|770.83|766.83|770.03|766.03|770.83|766.83|769.7|765.7|36
1619261890000|2021-04-24 10:58:10|770.06|766.06|769.8|765.8|770.24|766.24|769.52|765.52|34
1619261900000|2021-04-24 10:58:20|769.79|765.79|769.62|765.62|769.79|765.79|769.24|765.24|33
1619261910000|2021-04-24 10:58:30|769.7|765.7|770.43|766.43|770.43|766.43|769.63|765.63|35
1619261920000|2021-04-24 10:58:40|770.39|766.39|769.65|765.65|770.68|766.68|769.63|765.63|36
1619261930000|2021-04-24 10:58:50|769.61|765.61|769.34|765.34|769.61|765.61|769.13|765.13|35
1619261940000|2021-04-24 10:59:00|769.47|765.47|768.92|764.92|769.72|765.72|768.84|764.84|34
1619261950000|2021-04-24 10:59:10|768.87|764.87|768.68|764.68|768.9|764.9|768.45|764.45|31
1619261960000|2021-04-24 10:59:20|768.53|764.53|768.88|764.88|768.92|764.92|768.38|764.38|32
1619261970000|2021-04-24 10:59:30|768.89|764.89|767.73|763.73|768.91|764.91|767.71|763.71|35
1619261980000|2021-04-24 10:59:40|767.7|763.7|767.78|763.78|768.05|764.05|767.69|763.69|30
1619261990000|2021-04-24 10:59:50|767.77|763.77|766.32|762.32|767.77|763.77|766.32|762.32|33
1619262000000|2021-04-24 11:00:00|765.78|761.78|765.02|761.02|765.8|761.8|764.89|760.89|35
1619262010000|2021-04-24 11:00:10|765.12|761.12|764.65|760.65|765.37|761.37|764.6|760.6|38
1619262020000|2021-04-24 11:00:20|764.59|760.59|764.39|760.39|764.59|760.59|763.9|759.9|32
1619262030000|2021-04-24 11:00:30|764.45|760.45|763.86|759.86|764.45|760.45|763.6|759.6|34
1619262040000|2021-04-24 11:00:40|763.88|759.88|765.21|761.21|765.21|761.21|763.88|759.88|37
1619262050000|2021-04-24 11:00:50|765.23|761.23|763.94|759.94|765.26|761.26|763.94|759.94|33
1619262060000|2021-04-24 11:01:00|763.98|759.98|766.25|762.25|766.25|762.25|763.97|759.97|36
1619262070000|2021-04-24 11:01:10|766.11|762.11|766.2|762.2|767.11|763.11|766.11|762.11|35
1619262080000|2021-04-24 11:01:20|766.18|762.18|766.65|762.65|767.03|763.03|765.54|761.54|39
1619262090000|2021-04-24 11:01:30|766.67|762.67|767.17|763.17|767.69|763.69|766.67|762.67|37
1619262100000|2021-04-24 11:01:40|767.15|763.15|767.72|763.72|768.1|764.1|767.09|763.09|37
1619262110000|2021-04-24 11:01:50|767.69|763.69|768.2|764.2|768.29|764.29|767.62|763.62|36
1619262120000|2021-04-24 11:02:00|768.22|764.22|768.56|764.56|768.62|764.62|768.09|764.09|33
1619262130000|2021-04-24 11:02:10|768.51|764.51|768.54|764.54|768.86|764.86|768.46|764.46|33
1619262140000|2021-04-24 11:02:20|768.51|764.51|768.26|764.26|768.59|764.59|767.94|763.94|34
1619262150000|2021-04-24 11:02:30|768.19|764.19|767.55|763.55|768.19|764.19|767.55|763.55|30
1619262160000|2021-04-24 11:02:40|767.64|763.64|768.69|764.69|768.7|764.7|767.41|763.41|36
1619262170000|2021-04-24 11:02:50|768.57|764.57|768.13|764.13|768.75|764.75|768.11|764.11|28
1619262180000|2021-04-24 11:03:00|768.11|764.11|768.57|764.57|768.65|764.65|767.98|763.98|34
1619262190000|2021-04-24 11:03:10|768.66|764.66|767.04|763.04|768.67|764.67|767.03|763.03|36
1619262200000|2021-04-24 11:03:20|766.88|762.88|766.22|762.22|766.88|762.88|765.84|761.84|34
1619262210000|2021-04-24 11:03:30|766.18|762.18|765.02|761.02|766.2|762.2|764.92|760.92|38
1619262220000|2021-04-24 11:03:40|765.01|761.01|763.79|759.79|765.02|761.02|763.79|759.79|29
1619262230000|2021-04-24 11:03:50|763.77|759.77|763.56|759.56|763.77|759.77|763.53|759.53|24
1619262240000|2021-04-24 11:04:00|763.57|759.57|761.95|757.95|763.6|759.6|761.95|757.95|37
1619262250000|2021-04-24 11:04:10|761.85|757.85|762.06|758.06|762.38|758.38|761.52|757.52|35
1619262260000|2021-04-24 11:04:20|761.8|757.8|759.26|755.26|761.8|757.8|759.09|755.09|32
1619262270000|2021-04-24 11:04:30|759.18|755.18|758.83|754.83|759.98|755.98|758.83|754.83|34
1619262280000|2021-04-24 11:04:40|758.77|754.77|759.33|755.33|759.69|755.69|758.68|754.68|35
1619262290000|2021-04-24 11:04:50|759.34|755.34|760.67|756.67|760.76|756.76|759.22|755.22|35
1619262300000|2021-04-24 11:05:00|760.66|756.66|760.53|756.53|760.77|756.77|759.94|755.94|34
1619262310000|2021-04-24 11:05:10|760.43|756.43|759.4|755.4|760.45|756.45|758.78|754.78|34
1619262320000|2021-04-24 11:05:20|759.45|755.45|759.61|755.61|759.68|755.68|759.13|755.13|36
1619262330000|2021-04-24 11:05:30|759.66|755.66|759.36|755.36|760.04|756.04|758.65|754.65|36
1619262340000|2021-04-24 11:05:40|759.39|755.39|759.51|755.51|759.69|755.69|759.39|755.39|31
1619262350000|2021-04-24 11:05:50|759.5|755.5|759.48|755.48|759.64|755.64|759.41|755.41|34
1619262360000|2021-04-24 11:06:00|759.5|755.5|761.65|757.65|761.73|757.73|759.5|755.5|38
1619262370000|2021-04-24 11:06:10|761.54|757.54|761.74|757.74|762.15|758.15|761.42|757.42|38
1619262380000|2021-04-24 11:06:20|761.7|757.7|762.55|758.55|762.57|758.57|760.91|756.91|36
1619262390000|2021-04-24 11:06:30|762.6|758.6|763.5|759.5|763.81|759.81|762.37|758.37|26
1619262400000|2021-04-24 11:06:40|763.22|759.22|764.02|760.02|764.07|760.07|763.12|759.12|30
1619262410000|2021-04-24 11:06:50|764.03|760.03|764.43|760.43|764.44|760.44|764.03|760.03|27
1619262420000|2021-04-24 11:07:00|764.47|760.47|764.57|760.57|765.21|761.21|764.17|760.17|35
1619262430000|2021-04-24 11:07:10|764.56|760.56|764.97|760.97|764.97|760.97|764.02|760.02|36
1619262440000|2021-04-24 11:07:20|765.05|761.05|765.17|761.17|765.38|761.38|764.89|760.89|37
1619262450000|2021-04-24 11:07:30|765.18|761.18|764.72|760.72|765.24|761.24|764.69|760.69|32
1619262460000|2021-04-24 11:07:40|764.73|760.73|764.06|760.06|764.83|760.83|763.99|759.99|33
1619262470000|2021-04-24 11:07:50|763.94|759.94|762.37|758.37|763.95|759.95|762.34|758.34|37
1619262480000|2021-04-24 11:08:00|762.33|758.33|763.22|759.22|763.43|759.43|762.33|758.33|36
1619262490000|2021-04-24 11:08:10|763.13|759.13|762.6|758.6|763.25|759.25|762.49|758.49|38
1619262500000|2021-04-24 11:08:20|762.46|758.46|760.06|756.06|762.75|758.75|760.01|756.01|34
1619262510000|2021-04-24 11:08:30|760.09|756.09|758.68|754.68|760.1|756.1|758.68|754.68|25
1619262520000|2021-04-24 11:08:40|758.76|754.76|757.82|753.82|758.84|754.84|757.76|753.76|34
1619262530000|2021-04-24 11:08:50|757.8|753.8|755.28|751.28|757.85|753.85|755.08|751.08|32
1619262540000|2021-04-24 11:09:00|755.24|751.24|755.98|751.98|756.31|752.31|755.17|751.17|37
1619262550000|2021-04-24 11:09:10|756.07|752.07|755.68|751.68|756.18|752.18|755.13|751.13|33
1619262560000|2021-04-24 11:09:20|755.71|751.71|756.05|752.05|756.17|752.17|755.52|751.52|36
1619262570000|2021-04-24 11:09:30|755.95|751.95|755.73|751.73|756.19|752.19|755.41|751.41|32
1619262580000|2021-04-24 11:09:40|755.93|751.93|757.11|753.11|757.45|753.45|755.93|751.93|34
1619262590000|2021-04-24 11:09:50|756.97|752.97|756.25|752.25|756.97|752.97|756.14|752.14|33
1619262600000|2021-04-24 11:10:00|756.29|752.29|757.92|753.92|757.92|753.92|756.22|752.22|35
1619262610000|2021-04-24 11:10:10|757.88|753.88|758.28|754.28|758.96|754.96|757.88|753.88|34
1619262620000|2021-04-24 11:10:20|758.36|754.36|759.75|755.75|759.88|755.88|758.08|754.08|35
1619262630000|2021-04-24 11:10:30|759.71|755.71|759.97|755.97|760.11|756.11|759.71|755.71|36
1619262640000|2021-04-24 11:10:40|759.96|755.96|760.11|756.11|760.34|756.34|759.96|755.96|29
1619262650000|2021-04-24 11:10:50|760.1|756.1|759.81|755.81|760.41|756.41|759.6|755.6|36
1619262660000|2021-04-24 11:11:00|759.86|755.86|760.6|756.6|760.76|756.76|759.85|755.85|29
1619262670000|2021-04-24 11:11:10|760.59|756.59|761.6|757.6|761.61|757.61|760.51|756.51|35
1619262680000|2021-04-24 11:11:20|761.53|757.53|761.41|757.41|761.53|757.53|760.67|756.67|37
1619262690000|2021-04-24 11:11:30|761.35|757.35|760.64|756.64|761.35|757.35|760.64|756.64|37
1619262700000|2021-04-24 11:11:40|760.54|756.54|760.39|756.39|760.57|756.57|759.96|755.96|36
1619262710000|2021-04-24 11:11:50|760.38|756.38|760.11|756.11|760.44|756.44|759.93|755.93|34
1619262720000|2021-04-24 11:12:00|760.09|756.09|760.24|756.24|760.25|756.25|760|756|31
1619262730000|2021-04-24 11:12:10|760.31|756.31|758.28|754.28|760.65|756.65|758.28|754.28|36
1619262740000|2021-04-24 11:12:20|758.23|754.23|757.22|753.22|758.3|754.3|757.13|753.13|35
1619262750000|2021-04-24 11:12:30|757.23|753.23|756.47|752.47|757.47|753.47|756.47|752.47|34
1619262760000|2021-04-24 11:12:40|756.4|752.4|756.08|752.08|756.4|752.4|755.73|751.73|27
1619262770000|2021-04-24 11:12:50|756.05|752.05|757.59|753.59|757.65|753.65|756.05|752.05|32
1619262780000|2021-04-24 11:13:00|757.57|753.57|758.66|754.66|758.66|754.66|757.36|753.36|32
1619262790000|2021-04-24 11:13:10|758.65|754.65|759.25|755.25|759.36|755.36|758.45|754.45|35
1619262800000|2021-04-24 11:13:20|759.26|755.26|759.15|755.15|759.7|755.7|759.07|755.07|34
1619262810000|2021-04-24 11:13:30|759.18|755.18|760.95|756.95|760.95|756.95|759.17|755.17|35
1619262820000|2021-04-24 11:13:40|760.94|756.94|761.4|757.4|761.4|757.4|760.85|756.85|30
1619262830000|2021-04-24 11:13:50|761.43|757.43|762.1|758.1|762.2|758.2|761.35|757.35|32
1619262840000|2021-04-24 11:14:00|762.11|758.11|763.67|759.67|763.67|759.67|762.11|758.11|23
1619262850000|2021-04-24 11:14:10|763.68|759.68|765.02|761.02|765.05|761.05|763.68|759.68|35
1619262860000|2021-04-24 11:14:20|765|761|764.76|760.76|765.33|761.33|764.64|760.64|29
1619262870000|2021-04-24 11:14:30|764.7|760.7|763.98|759.98|764.74|760.74|763.95|759.95|30
1619262880000|2021-04-24 11:14:40|763.89|759.89|765.07|761.07|765.07|761.07|763.89|759.89|35
1619262890000|2021-04-24 11:14:50|765.13|761.13|765.03|761.03|765.31|761.31|764.94|760.94|29
1619262900000|2021-04-24 11:15:00|765.04|761.04|764.46|760.46|765.17|761.17|764.43|760.43|27
1619262910000|2021-04-24 11:15:10|764.45|760.45|764.69|760.69|764.79|760.79|764.14|760.14|29
1619262920000|2021-04-24 11:15:20|764.7|760.7|765.15|761.15|765.15|761.15|764.5|760.5|34
1619262930000|2021-04-24 11:15:30|765.13|761.13|765.25|761.25|765.28|761.28|765.13|761.13|23
1619262940000|2021-04-24 11:15:40|765.47|761.47|765.66|761.66|765.85|761.85|765.4|761.4|29
1619262950000|2021-04-24 11:15:50|765.79|761.79|767.12|763.12|767.19|763.19|765.62|761.62|30
1619262960000|2021-04-24 11:16:00|767.13|763.13|766.25|762.25|767.14|763.14|766.08|762.08|32
1619262970000|2021-04-24 11:16:10|766.26|762.26|767.25|763.25|767.33|763.33|766.26|762.26|35
1619262980000|2021-04-24 11:16:20|767.27|763.27|768.07|764.07|768.13|764.13|767.22|763.22|34
1619262990000|2021-04-24 11:16:30|768.06|764.06|767.92|763.92|768.16|764.16|767.88|763.88|27
1619263000000|2021-04-24 11:16:40|767.9|763.9|768.74|764.74|768.78|764.78|767.48|763.48|34
1619263010000|2021-04-24 11:16:50|768.69|764.69|769.79|765.79|769.79|765.79|768.32|764.32|35
1619263020000|2021-04-24 11:17:00|769.71|765.71|769.66|765.66|769.87|765.87|769.35|765.35|31
1619263030000|2021-04-24 11:17:10|769.61|765.61|768.92|764.92|769.62|765.62|768.6|764.6|34
1619263040000|2021-04-24 11:17:20|769.11|765.11|769.44|765.44|769.44|765.44|768.96|764.96|33
1619263050000|2021-04-24 11:17:30|769.46|765.46|769.4|765.4|769.62|765.62|769.25|765.25|27
1619263060000|2021-04-24 11:17:40|769.41|765.41|769.3|765.3|769.66|765.66|769.19|765.19|24
1619263070000|2021-04-24 11:17:50|769.37|765.37|769.41|765.41|769.62|765.62|769.22|765.22|32
1619263080000|2021-04-24 11:18:00|769.42|765.42|769.82|765.82|769.82|765.82|769.31|765.31|32
1619263090000|2021-04-24 11:18:10|769.81|765.81|769.72|765.72|770.07|766.07|769.71|765.71|31
1619263100000|2021-04-24 11:18:20|769.73|765.73|769.71|765.71|769.75|765.75|769.59|765.59|29
1619263110000|2021-04-24 11:18:30|769.7|765.7|770.02|766.02|770.18|766.18|769.7|765.7|34
1619263120000|2021-04-24 11:18:40|770.03|766.03|769.79|765.79|770.07|766.07|769.56|765.56|27
1619263130000|2021-04-24 11:18:50|769.75|765.75|769.47|765.47|769.75|765.75|769.31|765.31|36
1619263140000|2021-04-24 11:19:00|769.61|765.61|769.28|765.28|769.64|765.64|769.25|765.25|32
1619263150000|2021-04-24 11:19:10|769.29|765.29|769.52|765.52|769.55|765.55|769.29|765.29|28
1619263160000|2021-04-24 11:19:20|769.51|765.51|768.27|764.27|769.51|765.51|768.27|764.27|26
1619263170000|2021-04-24 11:19:30|768.2|764.2|766.81|762.81|768.2|764.2|766.74|762.74|35
1619263180000|2021-04-24 11:19:40|766.78|762.78|766.82|762.82|767.13|763.13|766.78|762.78|36
1619263190000|2021-04-24 11:19:50|766.83|762.83|767.28|763.28|767.33|763.33|766.83|762.83|28
1619263200000|2021-04-24 11:20:00|767.27|763.27|768.81|764.81|768.89|764.89|767.27|763.27|33
1619263210000|2021-04-24 11:20:10|768.68|764.68|769.71|765.71|769.85|765.85|768.68|764.68|37
1619263220000|2021-04-24 11:20:20|769.87|765.87|770.04|766.04|770.64|766.64|769.62|765.62|34
1619263230000|2021-04-24 11:20:30|770.05|766.05|769.98|765.98|770.14|766.14|769.93|765.93|24
1619263240000|2021-04-24 11:20:40|769.97|765.97|770.06|766.06|770.25|766.25|769.95|765.95|32
1619263250000|2021-04-24 11:20:50|769.97|765.97|771.51|767.51|771.51|767.51|769.89|765.89|31
1619263260000|2021-04-24 11:21:00|771.53|767.53|771.36|767.36|771.6|767.6|771.3|767.3|30
1619263270000|2021-04-24 11:21:10|771.37|767.37|770.65|766.65|771.69|767.69|770.65|766.65|34
1619263280000|2021-04-24 11:21:20|770.91|766.91|771.33|767.33|771.56|767.56|770.75|766.75|32
1619263290000|2021-04-24 11:21:30|771.32|767.32|770.95|766.95|771.32|767.32|770.95|766.95|30
1619263300000|2021-04-24 11:21:40|770.96|766.96|771.3|767.3|771.34|767.34|770.95|766.95|31
1619263310000|2021-04-24 11:21:50|771.31|767.31|771.33|767.33|771.43|767.43|771.19|767.19|20
1619263320000|2021-04-24 11:22:00|771.34|767.34|770.48|766.48|771.37|767.37|770.47|766.47|32
1619263330000|2021-04-24 11:22:10|770.47|766.47|771.04|767.04|771.31|767.31|770.47|766.47|30
1619263340000|2021-04-24 11:22:20|771.03|767.03|771.48|767.48|771.48|767.48|770.83|766.83|29
1619263350000|2021-04-24 11:22:30|771.49|767.49|770.94|766.94|771.49|767.49|770.73|766.73|35
1619263360000|2021-04-24 11:22:40|771.1|767.1|771.33|767.33|771.43|767.43|771.09|767.09|32
1619263370000|2021-04-24 11:22:50|771.26|767.26|771.01|767.01|771.42|767.42|770.71|766.71|35
1619263380000|2021-04-24 11:23:00|771|767|771.11|767.11|771.18|767.18|770.99|766.99|26
1619263390000|2021-04-24 11:23:10|771.12|767.12|772.66|768.66|772.68|768.68|771.11|767.11|28
1619263400000|2021-04-24 11:23:20|772.71|768.71|774.22|770.22|774.38|770.38|772.69|768.69|29
1619263410000|2021-04-24 11:23:30|774.23|770.23|775.25|771.25|775.3|771.3|774.05|770.05|34
1619263420000|2021-04-24 11:23:40|775.29|771.29|775.11|771.11|775.88|771.88|774.37|770.37|38
1619263430000|2021-04-24 11:23:50|775.09|771.09|774.41|770.41|775.11|771.11|774.39|770.39|34
1619263440000|2021-04-24 11:24:00|774.4|770.4|773.81|769.81|774.4|770.4|773.44|769.44|37
1619263450000|2021-04-24 11:24:10|773.79|769.79|773.68|769.68|773.8|769.8|773.37|769.37|34
1619263460000|2021-04-24 11:24:20|773.64|769.64|774.06|770.06|774.36|770.36|773.48|769.48|36
1619263470000|2021-04-24 11:24:30|774.19|770.19|773.58|769.58|774.33|770.33|773.27|769.27|32
1619263480000|2021-04-24 11:24:40|773.55|769.55|773.59|769.59|773.94|769.94|773.43|769.43|30
1619263490000|2021-04-24 11:24:50|773.52|769.52|773.08|769.08|773.56|769.56|773.06|769.06|28
1619263500000|2021-04-24 11:25:00|773.09|769.09|773.04|769.04|773.1|769.1|772.84|768.84|31
1619263510000|2021-04-24 11:25:10|772.69|768.69|773.12|769.12|773.12|769.12|772.36|768.36|31
1619263520000|2021-04-24 11:25:20|773.25|769.25|773.1|769.1|773.62|769.62|773.1|769.1|29
1619263530000|2021-04-24 11:25:30|773.06|769.06|773.12|769.12|773.13|769.13|772.87|768.87|28
1619263540000|2021-04-24 11:25:40|773.24|769.24|772.69|768.69|773.7|769.7|772.64|768.64|33
1619263550000|2021-04-24 11:25:50|772.57|768.57|772.04|768.04|772.57|768.57|771.93|767.93|32
1619263560000|2021-04-24 11:26:00|772.01|768.01|772.7|768.7|772.7|768.7|771.94|767.94|29
1619263570000|2021-04-24 11:26:10|772.71|768.71|772.26|768.26|772.98|768.98|772.23|768.23|30
1619263580000|2021-04-24 11:26:20|772.07|768.07|772.61|768.61|772.71|768.71|771.79|767.79|32
1619263590000|2021-04-24 11:26:30|772.83|768.83|772.43|768.43|772.85|768.85|772.4|768.4|31
1619263600000|2021-04-24 11:26:40|772.41|768.41|772.49|768.49|772.53|768.53|772.23|768.23|30
1619263610000|2021-04-24 11:26:50|772.53|768.53|772.43|768.43|772.54|768.54|772.27|768.27|25
1619263620000|2021-04-24 11:27:00|772.44|768.44|772.36|768.36|772.51|768.51|772.33|768.33|28
1619263630000|2021-04-24 11:27:10|772.37|768.37|772.9|768.9|773.02|769.02|772.37|768.37|26
1619263640000|2021-04-24 11:27:20|772.86|768.86|772.5|768.5|772.86|768.86|772.27|768.27|31
1619263650000|2021-04-24 11:27:30|772.52|768.52|772.36|768.36|772.52|768.52|772.28|768.28|25
1619263660000|2021-04-24 11:27:40|772.4|768.4|772.23|768.23|772.5|768.5|772.08|768.08|28
1619263670000|2021-04-24 11:27:50|772.24|768.24|772.25|768.25|772.28|768.28|772.17|768.17|19
1619263680000|2021-04-24 11:28:00|772.22|768.22|772.96|768.96|773.12|769.12|772.22|768.22|32
1619263690000|2021-04-24 11:28:10|772.94|768.94|773.38|769.38|773.55|769.55|772.94|768.94|26
1619263700000|2021-04-24 11:28:20|773.39|769.39|773.02|769.02|773.39|769.39|772.63|768.63|33
1619263710000|2021-04-24 11:28:30|773.09|769.09|772.88|768.88|773.28|769.28|772.88|768.88|30
1619263720000|2021-04-24 11:28:40|772.8|768.8|771.71|767.71|772.8|768.8|771.46|767.46|24
1619263730000|2021-04-24 11:28:50|771.72|767.72|772.01|768.01|772.01|768.01|771.46|767.46|34
1619263740000|2021-04-24 11:29:00|771.99|767.99|772.04|768.04|772.28|768.28|771.9|767.9|29
1619263750000|2021-04-24 11:29:10|772.02|768.02|771.65|767.65|772.11|768.11|771.61|767.61|28
1619263760000|2021-04-24 11:29:20|771.71|767.71|771.5|767.5|771.82|767.82|771.5|767.5|28
1619263770000|2021-04-24 11:29:30|771.47|767.47|771.07|767.07|771.47|767.47|771.07|767.07|25
1619263780000|2021-04-24 11:29:40|771.05|767.05|770.82|766.82|771.24|767.24|770.8|766.8|32
1619263790000|2021-04-24 11:29:50|770.88|766.88|771.47|767.47|771.49|767.49|770.88|766.88|32
1619263800000|2021-04-24 11:30:00|771.46|767.46|772.29|768.29|772.33|768.33|771.45|767.45|34
1619263810000|2021-04-24 11:30:10|772.23|768.23|771.66|767.66|772.23|768.23|771.61|767.61|34
1619263820000|2021-04-24 11:30:20|771.44|767.44|771.84|767.84|772.11|768.11|771.35|767.35|33
1619263830000|2021-04-24 11:30:30|771.83|767.83|772.15|768.15|772.17|768.17|771.81|767.81|32
1619263840000|2021-04-24 11:30:40|772.17|768.17|772.16|768.16|772.32|768.32|772.12|768.12|31
1619263850000|2021-04-24 11:30:50|772.14|768.14|772.15|768.15|772.23|768.23|772.04|768.04|25
1619263860000|2021-04-24 11:31:00|772.16|768.16|772.31|768.31|772.32|768.32|772.16|768.16|29
1619263870000|2021-04-24 11:31:10|772.21|768.21|772.3|768.3|772.36|768.36|772.19|768.19|17
1619263880000|2021-04-24 11:31:20|772.51|768.51|772.11|768.11|772.82|768.82|772.11|768.11|30
1619263890000|2021-04-24 11:31:30|772.1|768.1|772.83|768.83|772.98|768.98|772.1|768.1|36
1619263900000|2021-04-24 11:31:40|772.51|768.51|772.63|768.63|772.63|768.63|772.27|768.27|34
1619263910000|2021-04-24 11:31:50|772.64|768.64|772.59|768.59|772.75|768.75|772.58|768.58|29
1619263920000|2021-04-24 11:32:00|772.6|768.6|772.62|768.62|772.69|768.69|772.59|768.59|25
1619263930000|2021-04-24 11:32:10|772.63|768.63|773.08|769.08|773.25|769.25|772.61|768.61|32
1619263940000|2021-04-24 11:32:20|773.07|769.07|773.02|769.02|773.12|769.12|772.82|768.82|30
1619263950000|2021-04-24 11:32:30|773.13|769.13|773.02|769.02|773.29|769.29|772.95|768.95|33
1619263960000|2021-04-24 11:32:40|772.95|768.95|773.03|769.03|773.32|769.32|772.91|768.91|34
1619263970000|2021-04-24 11:32:50|773.04|769.04|773.27|769.27|773.33|769.33|772.95|768.95|29
1619263980000|2021-04-24 11:33:00|773.26|769.26|773.13|769.13|773.26|769.26|773.11|769.11|21
1619263990000|2021-04-24 11:33:10|773.1|769.1|772.97|768.97|773.1|769.1|772.74|768.74|25
1619264000000|2021-04-24 11:33:20|772.96|768.96|772.97|768.97|773.31|769.31|772.91|768.91|31
1619264010000|2021-04-24 11:33:30|772.98|768.98|772.73|768.73|773.17|769.17|772.73|768.73|28
1619264020000|2021-04-24 11:33:40|772.63|768.63|772.5|768.5|772.65|768.65|772.5|768.5|30
1619264030000|2021-04-24 11:33:50|772.51|768.51|772.51|768.51|772.65|768.65|772.4|768.4|25
1619264040000|2021-04-24 11:34:00|772.46|768.46|772.09|768.09|772.46|768.46|772.09|768.09|20
1619264050000|2021-04-24 11:34:10|771.82|767.82|771.29|767.29|771.82|767.82|771.24|767.24|27
1619264060000|2021-04-24 11:34:20|770.69|766.69|769.95|765.95|770.71|766.71|769.9|765.9|32
1619264070000|2021-04-24 11:34:30|769.94|765.94|770.67|766.67|770.67|766.67|769.8|765.8|32
1619264080000|2021-04-24 11:34:40|770.65|766.65|770.49|766.49|770.65|766.65|770.42|766.42|24
1619264090000|2021-04-24 11:34:50|770.54|766.54|770.21|766.21|770.72|766.72|770.16|766.16|30
1619264100000|2021-04-24 11:35:00|770.22|766.22|770.54|766.54|770.54|766.54|770.22|766.22|25
1619264110000|2021-04-24 11:35:10|770.6|766.6|770.74|766.74|770.86|766.86|770.59|766.59|20
1619264120000|2021-04-24 11:35:20|770.77|766.77|771.48|767.48|771.48|767.48|770.76|766.76|29
1619264130000|2021-04-24 11:35:30|771.49|767.49|771.65|767.65|771.65|767.65|771.47|767.47|30
1619264140000|2021-04-24 11:35:40|771.54|767.54|771.61|767.61|771.66|767.66|771.44|767.44|32
1619264150000|2021-04-24 11:35:50|771.62|767.62|771.44|767.44|771.66|767.66|771.43|767.43|30
1619264160000|2021-04-24 11:36:00|771.43|767.43|771.57|767.57|771.93|767.93|771.4|767.4|37
1619264170000|2021-04-24 11:36:10|771.62|767.62|772.18|768.18|772.9|768.9|771.53|767.53|31
1619264180000|2021-04-24 11:36:20|772.19|768.19|771.63|767.63|772.52|768.52|771.6|767.6|31
1619264190000|2021-04-24 11:36:30|771.67|767.67|771.43|767.43|771.83|767.83|771.4|767.4|36
1619264200000|2021-04-24 11:36:40|771.46|767.46|771.61|767.61|771.61|767.61|771.22|767.22|26
1619264210000|2021-04-24 11:36:50|771.66|767.66|771.66|767.66|771.74|767.74|771.43|767.43|30
1619264220000|2021-04-24 11:37:00|771.62|767.62|772.1|768.1|772.14|768.14|771.47|767.47|32
1619264230000|2021-04-24 11:37:10|772.14|768.14|771.92|767.92|772.26|768.26|771.78|767.78|31
1619264240000|2021-04-24 11:37:20|771.93|767.93|770.82|766.82|771.94|767.94|770.79|766.79|29
1619264250000|2021-04-24 11:37:30|770.81|766.81|770.6|766.6|771|767|770.45|766.45|32
1619264260000|2021-04-24 11:37:40|770.68|766.68|770.62|766.62|770.75|766.75|770.49|766.49|22
1619264270000|2021-04-24 11:37:50|770.63|766.63|770.31|766.31|770.63|766.63|770.18|766.18|28
1619264280000|2021-04-24 11:38:00|770.3|766.3|770.29|766.29|770.31|766.31|770.24|766.24|12
1619264290000|2021-04-24 11:38:10|770.22|766.22|770.55|766.55|770.59|766.59|770.22|766.22|26
1619264300000|2021-04-24 11:38:20|770.56|766.56|771.66|767.66|771.66|767.66|770.56|766.56|21
1619264310000|2021-04-24 11:38:30|771.69|767.69|772.06|768.06|772.27|768.27|771.69|767.69|33
1619264320000|2021-04-24 11:38:40|772.07|768.07|771.54|767.54|772.18|768.18|771.51|767.51|31
1619264330000|2021-04-24 11:38:50|771.51|767.51|771.67|767.67|771.77|767.77|771.32|767.32|31
1619264340000|2021-04-24 11:39:00|771.64|767.64|770.92|766.92|771.64|767.64|770.92|766.92|30
1619264350000|2021-04-24 11:39:10|770.93|766.93|770.75|766.75|770.95|766.95|770.58|766.58|24
1619264360000|2021-04-24 11:39:20|770.71|766.71|770.62|766.62|770.77|766.77|770.55|766.55|29
1619264370000|2021-04-24 11:39:30|770.65|766.65|771.35|767.35|771.35|767.35|770.59|766.59|31
1619264380000|2021-04-24 11:39:40|771.36|767.36|771.21|767.21|771.54|767.54|771.14|767.14|32
1619264390000|2021-04-24 11:39:50|771.24|767.24|770.87|766.87|771.45|767.45|770.86|766.86|34
1619264400000|2021-04-24 11:40:00|770.86|766.86|770.62|766.62|770.93|766.93|770.44|766.44|33
1619264410000|2021-04-24 11:40:10|770.61|766.61|771.01|767.01|771.03|767.03|770.61|766.61|26
1619264420000|2021-04-24 11:40:20|771|767|770.67|766.67|771.01|767.01|770.58|766.58|29
1619264430000|2021-04-24 11:40:30|770.71|766.71|770.26|766.26|770.71|766.71|770.24|766.24|25
1619264440000|2021-04-24 11:40:40|770.25|766.25|769.76|765.76|770.26|766.26|769.75|765.75|32
1619264450000|2021-04-24 11:40:50|769.75|765.75|769.45|765.45|769.75|765.75|769.32|765.32|28
1619264460000|2021-04-24 11:41:00|769.5|765.5|768.81|764.81|769.5|765.5|768.79|764.79|28
1619264470000|2021-04-24 11:41:10|768.75|764.75|768.54|764.54|768.85|764.85|768.54|764.54|23
1619264480000|2021-04-24 11:41:20|768.63|764.63|768.07|764.07|768.81|764.81|768.05|764.05|31
1619264490000|2021-04-24 11:41:30|768.04|764.04|767.55|763.55|768.05|764.05|767.55|763.55|29
1619264500000|2021-04-24 11:41:40|767.54|763.54|766.98|762.98|767.58|763.58|766.97|762.97|29
1619264510000|2021-04-24 11:41:50|766.97|762.97|767.18|763.18|767.21|763.21|766.97|762.97|25
1619264520000|2021-04-24 11:42:00|767.17|763.17|766.74|762.74|767.21|763.21|766.74|762.74|27
1619264530000|2021-04-24 11:42:10|766.75|762.75|765.15|761.15|766.75|762.75|765.14|761.14|37
1619264540000|2021-04-24 11:42:20|765.14|761.14|763.7|759.7|765.19|761.19|763.67|759.67|31
1619264550000|2021-04-24 11:42:30|763.74|759.74|764.1|760.1|764.1|760.1|763.7|759.7|32
1619264560000|2021-04-24 11:42:40|764.11|760.11|763.73|759.73|764.11|760.11|763.61|759.61|32
1619264570000|2021-04-24 11:42:50|763.7|759.7|764.16|760.16|764.23|760.23|763.2|759.2|34
1619264580000|2021-04-24 11:43:00|764.28|760.28|765.68|761.68|765.95|761.95|764.28|760.28|33
1619264590000|2021-04-24 11:43:10|765.63|761.63|764.22|760.22|765.63|761.63|764.19|760.19|38
1619264600000|2021-04-24 11:43:20|764.29|760.29|764.61|760.61|764.77|760.77|764.11|760.11|37
1619264610000|2021-04-24 11:43:30|764.56|760.56|763.41|759.41|764.56|760.56|763.33|759.33|35
1619264620000|2021-04-24 11:43:40|763.34|759.34|763.09|759.09|763.51|759.51|763.09|759.09|32
1619264630000|2021-04-24 11:43:50|763.11|759.11|763.12|759.12|763.39|759.39|763.02|759.02|33
1619264640000|2021-04-24 11:44:00|763.15|759.15|763.8|759.8|763.8|759.8|763.15|759.15|30
1619264650000|2021-04-24 11:44:10|763.96|759.96|765.2|761.2|765.21|761.21|763.96|759.96|33
1619264660000|2021-04-24 11:44:20|765.18|761.18|764.38|760.38|765.35|761.35|764.38|760.38|35
1619264670000|2021-04-24 11:44:30|764.35|760.35|764.07|760.07|764.35|760.35|763.86|759.86|32
1619264680000|2021-04-24 11:44:40|764.08|760.08|763.33|759.33|764.11|760.11|763.1|759.1|35
1619264690000|2021-04-24 11:44:50|763.31|759.31|762.87|758.87|763.31|759.31|762.81|758.81|29
1619264700000|2021-04-24 11:45:00|762.86|758.86|763.96|759.96|764.27|760.27|762.86|758.86|30
1619264710000|2021-04-24 11:45:10|764.04|760.04|764.48|760.48|764.64|760.64|764.04|760.04|26
1619264720000|2021-04-24 11:45:20|764.38|760.38|763.24|759.24|764.38|760.38|763.15|759.15|37
1619264730000|2021-04-24 11:45:30|763.28|759.28|763.65|759.65|763.67|759.67|763.11|759.11|28
1619264740000|2021-04-24 11:45:40|763.61|759.61|763.62|759.62|763.7|759.7|763.52|759.52|30
1619264750000|2021-04-24 11:45:50|763.69|759.69|763.86|759.86|764|760|763.64|759.64|33
1619264760000|2021-04-24 11:46:00|763.9|759.9|764.51|760.51|764.59|760.59|763.9|759.9|26
1619264770000|2021-04-24 11:46:10|764.52|760.52|765.75|761.75|765.83|761.83|764.52|760.52|34
1619264780000|2021-04-24 11:46:20|765.94|761.94|764.72|760.72|765.98|761.98|764.72|760.72|37
1619264790000|2021-04-24 11:46:30|764.73|760.73|764.64|760.64|764.73|760.73|764.46|760.46|28
1619264800000|2021-04-24 11:46:40|764.56|760.56|763.52|759.52|764.58|760.58|763.3|759.3|32
1619264810000|2021-04-24 11:46:50|763.54|759.54|762.5|758.5|763.54|759.54|762.49|758.49|31
1619264820000|2021-04-24 11:47:00|762.49|758.49|761.97|757.97|762.49|758.49|761.97|757.97|31
1619264830000|2021-04-24 11:47:10|761.85|757.85|760.89|756.89|761.86|757.86|760.81|756.81|36
1619264840000|2021-04-24 11:47:20|760.94|756.94|759.18|755.18|760.94|756.94|759.15|755.15|28
1619264850000|2021-04-24 11:47:30|759.17|755.17|759.73|755.73|759.73|755.73|758.68|754.68|36
1619264860000|2021-04-24 11:47:40|759.46|755.46|759.62|755.62|760.25|756.25|759.46|755.46|35
1619264870000|2021-04-24 11:47:50|759.64|755.64|760.03|756.03|760.03|756.03|759.41|755.41|33
1619264880000|2021-04-24 11:48:00|760.04|756.04|761.49|757.49|761.49|757.49|759.99|755.99|36
1619264890000|2021-04-24 11:48:10|761.53|757.53|760.38|756.38|761.57|757.57|760.38|756.38|33
1619264900000|2021-04-24 11:48:20|760.37|756.37|759.51|755.51|760.38|756.38|759.4|755.4|33
1619264910000|2021-04-24 11:48:30|759.53|755.53|758.97|754.97|759.76|755.76|758.92|754.92|37
1619264920000|2021-04-24 11:48:40|758.95|754.95|758.65|754.65|758.96|754.96|758.65|754.65|30
1619264930000|2021-04-24 11:48:50|758.72|754.72|759.03|755.03|759.42|755.42|758.72|754.72|34
1619264940000|2021-04-24 11:49:00|759.04|755.04|758.47|754.47|759.04|755.04|758.44|754.44|29
1619264950000|2021-04-24 11:49:10|758.44|754.44|757.38|753.38|758.44|754.44|757.07|753.07|32
1619264960000|2021-04-24 11:49:20|757.48|753.48|757.3|753.3|757.85|753.85|757.27|753.27|34
1619264970000|2021-04-24 11:49:30|757.33|753.33|757.68|753.68|757.68|753.68|757.22|753.22|33
1619264980000|2021-04-24 11:49:40|757.69|753.69|758.31|754.31|758.66|754.66|757.69|753.69|35
1619264990000|2021-04-24 11:49:50|758.22|754.22|758.43|754.43|758.66|754.66|758.05|754.05|31
1619265000000|2021-04-24 11:50:00|758.35|754.35|757.92|753.92|758.47|754.47|757.87|753.87|34
1619265010000|2021-04-24 11:50:10|757.89|753.89|757.9|753.9|757.91|753.91|757.38|753.38|33
1619265020000|2021-04-24 11:50:20|757.79|753.79|757.13|753.13|757.81|753.81|757.13|753.13|37
1619265030000|2021-04-24 11:50:30|757.14|753.14|756.26|752.26|757.14|753.14|756.22|752.22|26
1619265040000|2021-04-24 11:50:40|756.23|752.23|755.98|751.98|756.55|752.55|755.93|751.93|30
1619265050000|2021-04-24 11:50:50|755.97|751.97|755.6|751.6|756.06|752.06|755.49|751.49|33
1619265060000|2021-04-24 11:51:00|755.62|751.62|756.86|752.86|756.86|752.86|755.44|751.44|35
1619265070000|2021-04-24 11:51:10|756.84|752.84|757.52|753.52|757.52|753.52|756.84|752.84|36
1619265080000|2021-04-24 11:51:20|757.53|753.53|758.37|754.37|758.41|754.41|756.97|752.97|38
1619265090000|2021-04-24 11:51:30|758.35|754.35|757.41|753.41|758.5|754.5|757.36|753.36|32
1619265100000|2021-04-24 11:51:40|757.25|753.25|756.4|752.4|757.25|753.25|756.4|752.4|34
1619265110000|2021-04-24 11:51:50|756.44|752.44|755.45|751.45|756.44|752.44|755.45|751.45|35
1619265120000|2021-04-24 11:52:00|755.37|751.37|755.38|751.38|755.38|751.38|755.08|751.08|31
1619265130000|2021-04-24 11:52:10|755.49|751.49|756.66|752.66|756.66|752.66|755.48|751.48|35
1619265140000|2021-04-24 11:52:20|756.69|752.69|756.28|752.28|756.88|752.88|755.87|751.87|33
1619265150000|2021-04-24 11:52:30|756.3|752.3|756.08|752.08|756.62|752.62|756.07|752.07|28
1619265160000|2021-04-24 11:52:40|756.07|752.07|756.19|752.19|756.41|752.41|755.88|751.88|34
1619265170000|2021-04-24 11:52:50|756.29|752.29|756.72|752.72|756.93|752.93|756.29|752.29|31
1619265180000|2021-04-24 11:53:00|756.76|752.76|757.43|753.43|757.48|753.48|756.76|752.76|34
1619265190000|2021-04-24 11:53:10|757.55|753.55|757.78|753.78|758.21|754.21|757.55|753.55|34
1619265200000|2021-04-24 11:53:20|757.79|753.79|758.53|754.53|758.77|754.77|757.79|753.79|30
1619265210000|2021-04-24 11:53:30|758.56|754.56|758.16|754.16|758.7|754.7|757.85|753.85|36
1619265220000|2021-04-24 11:53:40|758.21|754.21|758.67|754.67|758.67|754.67|758|754|34
1619265230000|2021-04-24 11:53:50|759.02|755.02|758.99|754.99|759.15|755.15|758.09|754.09|36
1619265240000|2021-04-24 11:54:00|758.97|754.97|757.9|753.9|758.97|754.97|757.86|753.86|37
1619265250000|2021-04-24 11:54:10|758.15|754.15|756.15|752.15|758.15|754.15|756.12|752.12|37
1619265260000|2021-04-24 11:54:20|756.22|752.22|756.58|752.58|756.81|752.81|756.22|752.22|31
1619265270000|2021-04-24 11:54:30|756.66|752.66|756.35|752.35|756.75|752.75|756.22|752.22|37
1619265280000|2021-04-24 11:54:40|756.38|752.38|756.33|752.33|757.05|753.05|756.33|752.33|32
1619265290000|2021-04-24 11:54:50|756.34|752.34|756.42|752.42|756.61|752.61|756.34|752.34|35
1619265300000|2021-04-24 11:55:00|756.4|752.4|755.63|751.63|756.51|752.51|755.63|751.63|31
1619265310000|2021-04-24 11:55:10|755.6|751.6|755.35|751.35|755.6|751.6|754.87|750.87|37
1619265320000|2021-04-24 11:55:20|755.44|751.44|754.72|750.72|755.46|751.46|754.72|750.72|28
1619265330000|2021-04-24 11:55:30|754.73|750.73|752.58|748.58|754.73|750.73|751.68|747.68|36
1619265340000|2021-04-24 11:55:40|752.61|748.61|752.1|748.1|753.09|749.09|751.9|747.9|37
1619265350000|2021-04-24 11:55:50|752.12|748.12|752.8|748.8|752.84|748.84|752.12|748.12|34
1619265360000|2021-04-24 11:56:00|752.79|748.79|754.83|750.83|754.84|750.84|752.7|748.7|36
1619265370000|2021-04-24 11:56:10|754.82|750.82|754.68|750.68|755.08|751.08|754.56|750.56|36
1619265380000|2021-04-24 11:56:20|754.71|750.71|756.18|752.18|756.21|752.21|754.71|750.71|33
1619265390000|2021-04-24 11:56:30|756.11|752.11|755.94|751.94|756.15|752.15|755.52|751.52|33
1619265400000|2021-04-24 11:56:40|755.74|751.74|755.55|751.55|755.75|751.75|754.99|750.99|38
1619265410000|2021-04-24 11:56:50|755.58|751.58|755.92|751.92|756.11|752.11|755.44|751.44|35
1619265420000|2021-04-24 11:57:00|755.93|751.93|756.87|752.87|756.89|752.89|755.82|751.82|37
1619265430000|2021-04-24 11:57:10|756.86|752.86|757.16|753.16|757.47|753.47|756.86|752.86|31
1619265440000|2021-04-24 11:57:20|757.13|753.13|757.99|753.99|758|754|757.04|753.04|35
1619265450000|2021-04-24 11:57:30|757.95|753.95|757.67|753.67|758.03|754.03|757.67|753.67|32
1619265460000|2021-04-24 11:57:40|757.43|753.43|757.77|753.77|757.93|753.93|757.39|753.39|30
1619265470000|2021-04-24 11:57:50|757.81|753.81|758.47|754.47|758.47|754.47|757.33|753.33|33
1619265480000|2021-04-24 11:58:00|758.46|754.46|759.6|755.6|759.6|755.6|758.43|754.43|30
1619265490000|2021-04-24 11:58:10|759.61|755.61|761.04|757.04|761.05|757.05|759.59|755.59|33
1619265500000|2021-04-24 11:58:20|761|757|760.83|756.83|761.05|757.05|760.72|756.72|33
1619265510000|2021-04-24 11:58:30|760.89|756.89|761.07|757.07|761.25|757.25|760.89|756.89|32
1619265520000|2021-04-24 11:58:40|761.1|757.1|762.01|758.01|762.01|758.01|761.09|757.09|29
1619265530000|2021-04-24 11:58:50|761.99|757.99|762.15|758.15|762.38|758.38|761.95|757.95|16
1619265540000|2021-04-24 11:59:00|762.16|758.16|761.66|757.66|762.31|758.31|761.5|757.5|31
1619265550000|2021-04-24 11:59:10|761.74|757.74|762.71|758.71|762.71|758.71|761.53|757.53|32
1619265560000|2021-04-24 11:59:20|762.68|758.68|762.74|758.74|762.97|758.97|762.45|758.45|28
1619265570000|2021-04-24 11:59:30|762.63|758.63|762.51|758.51|762.63|758.63|762.2|758.2|35
1619265580000|2021-04-24 11:59:40|762.52|758.52|762.92|758.92|763.03|759.03|762.43|758.43|31
1619265590000|2021-04-24 11:59:50|762.76|758.76|762.59|758.59|762.92|758.92|762.48|758.48|37
1619265600000|2021-04-24 12:00:00|762.55|758.55|760.57|756.57|762.55|758.55|760.56|756.56|33
1619265610000|2021-04-24 12:00:10|760.55|756.55|760.95|756.95|761.18|757.18|760.52|756.52|38
1619265620000|2021-04-24 12:00:20|761.04|757.04|761.65|757.65|761.65|757.65|760.93|756.93|30
1619265630000|2021-04-24 12:00:30|761.84|757.84|763.22|759.22|763.22|759.22|761.76|757.76|36
1619265640000|2021-04-24 12:00:40|763.48|759.48|764.24|760.24|764.31|760.31|763.44|759.44|29
1619265650000|2021-04-24 12:00:50|764.19|760.19|764.27|760.27|764.3|760.3|764.01|760.01|34
1619265660000|2021-04-24 12:01:00|764.22|760.22|764.58|760.58|764.68|760.68|764.01|760.01|31
1619265670000|2021-04-24 12:01:10|764.62|760.62|766.24|762.24|766.35|762.35|764.62|760.62|36
1619265680000|2021-04-24 12:01:20|766.34|762.34|766.16|762.16|767.44|763.44|765.67|761.67|38
1619265690000|2021-04-24 12:01:30|766.05|762.05|765.6|761.6|766.53|762.53|765.6|761.6|36
1619265700000|2021-04-24 12:01:40|765.68|761.68|765.71|761.71|765.88|761.88|765.38|761.38|36
1619265710000|2021-04-24 12:01:50|765.68|761.68|765.6|761.6|766.34|762.34|765.36|761.36|32
1619265720000|2021-04-24 12:02:00|765.7|761.7|766.81|762.81|766.83|762.83|765.45|761.45|34
1619265730000|2021-04-24 12:02:10|766.85|762.85|765.84|761.84|766.85|762.85|765.84|761.84|34
1619265740000|2021-04-24 12:02:20|765.83|761.83|765.81|761.81|766.06|762.06|765.66|761.66|34
1619265750000|2021-04-24 12:02:30|765.75|761.75|765.89|761.89|766.11|762.11|765.69|761.69|31
1619265760000|2021-04-24 12:02:40|765.96|761.96|765.25|761.25|766.09|762.09|765.23|761.23|35
1619265770000|2021-04-24 12:02:50|765.24|761.24|764.72|760.72|765.27|761.27|764.68|760.68|38
1619265780000|2021-04-24 12:03:00|764.66|760.66|765.68|761.68|765.69|761.69|764.64|760.64|34
1619265790000|2021-04-24 12:03:10|765.69|761.69|765.38|761.38|765.69|761.69|765.31|761.31|35
1619265800000|2021-04-24 12:03:20|765.36|761.36|765.51|761.51|765.86|761.86|765.32|761.32|36
1619265810000|2021-04-24 12:03:30|765.57|761.57|764.73|760.73|765.65|761.65|764.64|760.64|34
1619265820000|2021-04-24 12:03:40|764.72|760.72|764.97|760.97|765.3|761.3|764.72|760.72|32
1619265830000|2021-04-24 12:03:50|764.96|760.96|763.43|759.43|764.98|760.98|763.43|759.43|34
1619265840000|2021-04-24 12:04:00|763.48|759.48|763.2|759.2|763.54|759.54|762.9|758.9|35
1619265850000|2021-04-24 12:04:10|763.36|759.36|764.11|760.11|764.15|760.15|763.35|759.35|37
1619265860000|2021-04-24 12:04:20|764.09|760.09|763.41|759.41|764.09|760.09|763.41|759.41|32
1619265870000|2021-04-24 12:04:30|763.43|759.43|762.53|758.53|763.46|759.46|762.53|758.53|35
1619265880000|2021-04-24 12:04:40|762.43|758.43|762.6|758.6|762.67|758.67|762.17|758.17|35
1619265890000|2021-04-24 12:04:50|762.53|758.53|762.03|758.03|762.6|758.6|761.98|757.98|31
1619265900000|2021-04-24 12:05:00|761.83|757.83|759.95|755.95|761.83|757.83|759.95|755.95|33
1619265910000|2021-04-24 12:05:10|759.82|755.82|758.66|754.66|759.84|755.84|758.29|754.29|35
1619265920000|2021-04-24 12:05:20|758.67|754.67|757.64|753.64|758.67|754.67|757.64|753.64|33
1619265930000|2021-04-24 12:05:30|757.65|753.65|757.22|753.22|757.94|753.94|757.02|753.02|29
1619265940000|2021-04-24 12:05:40|757.21|753.21|758.69|754.69|758.69|754.69|757.2|753.2|31
1619265950000|2021-04-24 12:05:50|758.72|754.72|758.89|754.89|759.3|755.3|758.72|754.72|37
1619265960000|2021-04-24 12:06:00|758.87|754.87|759.7|755.7|759.93|755.93|758.87|754.87|33
1619265970000|2021-04-24 12:06:10|759.72|755.72|761.72|757.72|761.72|757.72|759.72|755.72|37
1619265980000|2021-04-24 12:06:20|762.01|758.01|762.62|758.62|762.76|758.76|762|758|36
1619265990000|2021-04-24 12:06:30|762.64|758.64|762.64|758.64|763.02|759.02|762.39|758.39|37
1619266000000|2021-04-24 12:06:40|762.63|758.63|763.13|759.13|763.23|759.23|762.57|758.57|24
1619266010000|2021-04-24 12:06:50|763.18|759.18|764.94|760.94|764.94|760.94|762.73|758.73|36
1619266020000|2021-04-24 12:07:00|765.02|761.02|764.91|760.91|765.87|761.87|764.57|760.57|31
1619266030000|2021-04-24 12:07:10|764.93|760.93|766.08|762.08|766.1|762.1|764.86|760.86|34
1619266040000|2021-04-24 12:07:20|766.17|762.17|766.86|762.86|767.15|763.15|766.17|762.17|36
1619266050000|2021-04-24 12:07:30|766.58|762.58|767.04|763.04|767.38|763.38|766.58|762.58|38
1619266060000|2021-04-24 12:07:40|767.31|763.31|766.58|762.58|767.31|763.31|766|762|38
1619266070000|2021-04-24 12:07:50|766.63|762.63|765.86|761.86|766.63|762.63|765.8|761.8|32
1619266080000|2021-04-24 12:08:00|765.85|761.85|767.17|763.17|767.17|763.17|765.85|761.85|33
1619266090000|2021-04-24 12:08:10|767.2|763.2|767.75|763.75|767.92|763.92|766.84|762.84|30
1619266100000|2021-04-24 12:08:20|767.74|763.74|767.14|763.14|767.74|763.74|766.81|762.81|35
1619266110000|2021-04-24 12:08:30|767.2|763.2|767.09|763.09|767.24|763.24|766.93|762.93|35
1619266120000|2021-04-24 12:08:40|767.32|763.32|766.63|762.63|767.43|763.43|766.62|762.62|35
1619266130000|2021-04-24 12:08:50|766.77|762.77|767.16|763.16|767.29|763.29|766.7|762.7|31
1619266140000|2021-04-24 12:09:00|767.06|763.06|766.85|762.85|767.23|763.23|766.85|762.85|31
1619266150000|2021-04-24 12:09:10|766.88|762.88|767.26|763.26|767.46|763.46|766.85|762.85|34
1619266160000|2021-04-24 12:09:20|767.25|763.25|767.76|763.76|767.84|763.84|767.25|763.25|35
1619266170000|2021-04-24 12:09:30|767.8|763.8|767.75|763.75|768.1|764.1|767.68|763.68|33
1619266180000|2021-04-24 12:09:40|767.66|763.66|768.27|764.27|768.33|764.33|767.66|763.66|28
1619266190000|2021-04-24 12:09:50|768.28|764.28|768.82|764.82|768.86|764.86|768.25|764.25|38
1619266200000|2021-04-24 12:10:00|768.81|764.81|768.69|764.69|769.22|765.22|768.63|764.63|32
1619266210000|2021-04-24 12:10:10|768.67|764.67|767.98|763.98|768.67|764.67|767.92|763.92|32
1619266220000|2021-04-24 12:10:20|768.02|764.02|768.44|764.44|768.58|764.58|767.95|763.95|34
1619266230000|2021-04-24 12:10:30|768.41|764.41|769.11|765.11|769.11|765.11|768.31|764.31|34
1619266240000|2021-04-24 12:10:40|769.06|765.06|769.34|765.34|769.46|765.46|769.03|765.03|32
1619266250000|2021-04-24 12:10:50|769.32|765.32|769.36|765.36|769.36|765.36|769.02|765.02|32
1619266260000|2021-04-24 12:11:00|769.4|765.4|769.48|765.48|769.62|765.62|769.32|765.32|26
1619266270000|2021-04-24 12:11:10|769.6|765.6|769.65|765.65|769.73|765.73|769.5|765.5|32
1619266280000|2021-04-24 12:11:20|769.64|765.64|770.35|766.35|770.39|766.39|769.57|765.57|32
1619266290000|2021-04-24 12:11:30|770.36|766.36|769.69|765.69|770.4|766.4|769.69|765.69|36
1619266300000|2021-04-24 12:11:40|769.77|765.77|770.21|766.21|770.73|766.73|769.73|765.73|34
1619266310000|2021-04-24 12:11:50|770.13|766.13|770.19|766.19|770.25|766.25|770.03|766.03|33
1619266320000|2021-04-24 12:12:00|770.17|766.17|769.61|765.61|770.18|766.18|769.12|765.12|36
1619266330000|2021-04-24 12:12:10|769.68|765.68|768.74|764.74|769.75|765.75|768.74|764.74|31
1619266340000|2021-04-24 12:12:20|768.75|764.75|768.71|764.71|768.82|764.82|768.44|764.44|29
1619266350000|2021-04-24 12:12:30|768.73|764.73|769.49|765.49|769.5|765.5|768.72|764.72|27
1619266360000|2021-04-24 12:12:40|769.47|765.47|769.22|765.22|769.83|765.83|769.22|765.22|32
1619266370000|2021-04-24 12:12:50|769.21|765.21|768.63|764.63|769.35|765.35|768.63|764.63|33
1619266380000|2021-04-24 12:13:00|768.62|764.62|768.49|764.49|768.8|764.8|768.46|764.46|32
1619266390000|2021-04-24 12:13:10|768.5|764.5|767.88|763.88|768.52|764.52|767.88|763.88|26
1619266400000|2021-04-24 12:13:20|767.85|763.85|766.57|762.57|767.86|763.86|766.57|762.57|30
1619266410000|2021-04-24 12:13:30|766.58|762.58|767.95|763.95|768.03|764.03|766.58|762.58|35
1619266420000|2021-04-24 12:13:40|768.18|764.18|768.35|764.35|768.43|764.43|768.18|764.18|30
1619266430000|2021-04-24 12:13:50|768.28|764.28|768.13|764.13|768.49|764.49|768.02|764.02|28
1619266440000|2021-04-24 12:14:00|768.14|764.14|767.6|763.6|768.17|764.17|767.6|763.6|25
1619266450000|2021-04-24 12:14:10|767.58|763.58|767.13|763.13|767.58|763.58|767.03|763.03|32
1619266460000|2021-04-24 12:14:20|767.14|763.14|767.3|763.3|767.39|763.39|767.04|763.04|37
1619266470000|2021-04-24 12:14:30|767.41|763.41|768.25|764.25|768.39|764.39|767.41|763.41|33
1619266480000|2021-04-24 12:14:40|768.32|764.32|769.15|765.15|769.19|765.19|768.32|764.32|28
1619266490000|2021-04-24 12:14:50|769.07|765.07|768.42|764.42|769.09|765.09|768.32|764.32|31
1619266500000|2021-04-24 12:15:00|768.47|764.47|769.26|765.26|769.26|765.26|768.3|764.3|29
1619266510000|2021-04-24 12:15:10|769.4|765.4|770.17|766.17|770.31|766.31|769.4|765.4|33
1619266520000|2021-04-24 12:15:20|770.13|766.13|770.52|766.52|770.81|766.81|770.13|766.13|33
1619266530000|2021-04-24 12:15:30|770.64|766.64|770.76|766.76|770.8|766.8|770.48|766.48|32
1619266540000|2021-04-24 12:15:40|770.66|766.66|770.15|766.15|770.95|766.95|770.09|766.09|32
1619266550000|2021-04-24 12:15:50|770.14|766.14|770.13|766.13|770.22|766.22|769.81|765.81|27
1619266560000|2021-04-24 12:16:00|770.16|766.16|769|765|770.22|766.22|768.95|764.95|36
1619266570000|2021-04-24 12:16:10|769.03|765.03|769.01|765.01|769.13|765.13|768.86|764.86|31
1619266580000|2021-04-24 12:16:20|769.03|765.03|768.58|764.58|769.03|765.03|768.53|764.53|34
1619266590000|2021-04-24 12:16:30|768.54|764.54|768.97|764.97|768.97|764.97|768.48|764.48|30
1619266600000|2021-04-24 12:16:40|768.86|764.86|769.27|765.27|769.32|765.32|768.73|764.73|34
1619266610000|2021-04-24 12:16:50|769.31|765.31|768.74|764.74|769.48|765.48|768.72|764.72|28
1619266620000|2021-04-24 12:17:00|768.75|764.75|768.74|764.74|768.84|764.84|768.45|764.45|37
1619266630000|2021-04-24 12:17:10|768.77|764.77|768.45|764.45|768.77|764.77|768.4|764.4|33
1619266640000|2021-04-24 12:17:20|768.44|764.44|768.3|764.3|768.66|764.66|768.3|764.3|29
1619266650000|2021-04-24 12:17:30|768.26|764.26|767.72|763.72|768.27|764.27|767.68|763.68|31
1619266660000|2021-04-24 12:17:40|767.69|763.69|766.74|762.74|767.75|763.75|766.74|762.74|30
1619266670000|2021-04-24 12:17:50|766.75|762.75|767.11|763.11|767.29|763.29|766.71|762.71|24
1619266680000|2021-04-24 12:18:00|767.13|763.13|767.67|763.67|767.67|763.67|767.13|763.13|25
1619266690000|2021-04-24 12:18:10|767.66|763.66|767.25|763.25|768.07|764.07|767.23|763.23|35
1619266700000|2021-04-24 12:18:20|767.23|763.23|767.38|763.38|767.62|763.62|767.23|763.23|32
1619266710000|2021-04-24 12:18:30|767.36|763.36|767.38|763.38|767.38|763.38|767.02|763.02|31
1619266720000|2021-04-24 12:18:40|767.41|763.41|766.47|762.47|767.41|763.41|766.45|762.45|29
1619266730000|2021-04-24 12:18:50|766.52|762.52|766.88|762.88|766.88|762.88|766.39|762.39|33
1619266740000|2021-04-24 12:19:00|766.98|762.98|767.1|763.1|767.11|763.11|766.96|762.96|23
1619266750000|2021-04-24 12:19:10|767.11|763.11|766.92|762.92|767.2|763.2|766.92|762.92|29
1619266760000|2021-04-24 12:19:20|766.94|762.94|766.68|762.68|767.11|763.11|766.68|762.68|26
1619266770000|2021-04-24 12:19:30|766.65|762.65|766.45|762.45|766.65|762.65|766.14|762.14|33
1619266780000|2021-04-24 12:19:40|766.54|762.54|767.04|763.04|767.35|763.35|766.54|762.54|31
1619266790000|2021-04-24 12:19:50|767.05|763.05|766.68|762.68|767.13|763.13|766.53|762.53|30
1619266800000|2021-04-24 12:20:00|766.69|762.69|766.11|762.11|766.72|762.72|765.98|761.98|35
1619266810000|2021-04-24 12:20:10|766.16|762.16|765.74|761.74|766.24|762.24|765.74|761.74|28
1619266820000|2021-04-24 12:20:20|765.75|761.75|765.55|761.55|765.83|761.83|765.55|761.55|30
1619266830000|2021-04-24 12:20:30|765.57|761.57|765.26|761.26|765.7|761.7|765.26|761.26|26
1619266840000|2021-04-24 12:20:40|765.25|761.25|765.42|761.42|765.6|761.6|765.18|761.18|32
1619266850000|2021-04-24 12:20:50|765.43|761.43|765.2|761.2|765.5|761.5|765.19|761.19|29
1619266860000|2021-04-24 12:21:00|765.19|761.19|765.09|761.09|765.2|761.2|765.09|761.09|31
1619266870000|2021-04-24 12:21:10|764.85|760.85|764.05|760.05|764.86|760.86|764.04|760.04|25
1619266880000|2021-04-24 12:21:20|764.06|760.06|763.92|759.92|764.31|760.31|763.91|759.91|34
1619266890000|2021-04-24 12:21:30|763.9|759.9|764.03|760.03|764.09|760.09|763.85|759.85|32
1619266900000|2021-04-24 12:21:40|763.96|759.96|764.6|760.6|764.66|760.66|763.96|759.96|25
1619266910000|2021-04-24 12:21:50|764.59|760.59|764.09|760.09|764.59|760.59|763.84|759.84|27
1619266920000|2021-04-24 12:22:00|764.1|760.1|764.73|760.73|764.73|760.73|763.93|759.93|28
1619266930000|2021-04-24 12:22:10|764.84|760.84|765.15|761.15|765.38|761.38|764.84|760.84|30
1619266940000|2021-04-24 12:22:20|765.14|761.14|764.13|760.13|765.17|761.17|764.13|760.13|28
1619266950000|2021-04-24 12:22:30|764.11|760.11|763.29|759.29|764.11|760.11|763.2|759.2|36
1619266960000|2021-04-24 12:22:40|763.27|759.27|763.48|759.48|763.48|759.48|762.98|758.98|33
1619266970000|2021-04-24 12:22:50|763.51|759.51|763.67|759.67|763.88|759.88|763.51|759.51|32
1619266980000|2021-04-24 12:23:00|763.6|759.6|764.56|760.56|764.6|760.6|763.6|759.6|34
1619266990000|2021-04-24 12:23:10|764.55|760.55|765.47|761.47|765.47|761.47|764.55|760.55|30
1619267000000|2021-04-24 12:23:20|765.43|761.43|766.71|762.71|766.74|762.74|765.43|761.43|33
1619267010000|2021-04-24 12:23:30|766.77|762.77|767.32|763.32|767.44|763.44|766.69|762.69|32
1619267020000|2021-04-24 12:23:40|767.22|763.22|767.74|763.74|767.74|763.74|767.2|763.2|28
1619267030000|2021-04-24 12:23:50|767.79|763.79|769.4|765.4|769.52|765.52|767.71|763.71|31
1619267040000|2021-04-24 12:24:00|769.33|765.33|769.27|765.27|769.39|765.39|769.22|765.22|31
1619267050000|2021-04-24 12:24:10|769.31|765.31|768.53|764.53|769.34|765.34|768.53|764.53|35
1619267060000|2021-04-24 12:24:20|768.51|764.51|769.53|765.53|769.57|765.57|768.51|764.51|32
1619267070000|2021-04-24 12:24:30|769.56|765.56|769.54|765.54|769.66|765.66|769.41|765.41|32
1619267080000|2021-04-24 12:24:40|769.59|765.59|768.99|764.99|769.63|765.63|768.95|764.95|30
1619267090000|2021-04-24 12:24:50|768.98|764.98|768.7|764.7|768.98|764.98|768.54|764.54|35
1619267100000|2021-04-24 12:25:00|768.74|764.74|767.69|763.69|768.77|764.77|767.61|763.61|32
1619267110000|2021-04-24 12:25:10|767.71|763.71|768.13|764.13|768.19|764.19|767.71|763.71|31
1619267120000|2021-04-24 12:25:20|768.2|764.2|769.64|765.64|769.64|765.64|768.2|764.2|31
1619267130000|2021-04-24 12:25:30|769.66|765.66|769.54|765.54|769.93|765.93|769.41|765.41|31
1619267140000|2021-04-24 12:25:40|769.58|765.58|770.62|766.62|770.62|766.62|769.58|765.58|30
1619267150000|2021-04-24 12:25:50|770.6|766.6|771.08|767.08|771.08|767.08|770.53|766.53|31
1619267160000|2021-04-24 12:26:00|770.93|766.93|770.75|766.75|771.08|767.08|770.63|766.63|27
1619267170000|2021-04-24 12:26:10|770.78|766.78|772.06|768.06|772.06|768.06|770.78|766.78|36
1619267180000|2021-04-24 12:26:20|772.09|768.09|772.75|768.75|772.79|768.79|772.09|768.09|27
1619267190000|2021-04-24 12:26:30|772.82|768.82|772.98|768.98|773.04|769.04|772.8|768.8|27
1619267200000|2021-04-24 12:26:40|772.99|768.99|772.75|768.75|773|769|772.48|768.48|27
1619267210000|2021-04-24 12:26:50|772.77|768.77|772.82|768.82|772.91|768.91|772.74|768.74|30
1619267220000|2021-04-24 12:27:00|772.73|768.73|771.74|767.74|772.73|768.73|771.65|767.65|35
1619267230000|2021-04-24 12:27:10|771.83|767.83|771.9|767.9|771.97|767.97|771.81|767.81|33
1619267240000|2021-04-24 12:27:20|771.88|767.88|771.23|767.23|771.99|767.99|771.22|767.22|28
1619267250000|2021-04-24 12:27:30|771.26|767.26|770.95|766.95|771.26|767.26|770.61|766.61|31
1619267260000|2021-04-24 12:27:40|770.93|766.93|771.83|767.83|771.83|767.83|770.89|766.89|31
1619267270000|2021-04-24 12:27:50|771.84|767.84|772.27|768.27|772.29|768.29|771.84|767.84|31
1619267280000|2021-04-24 12:28:00|772.26|768.26|772.65|768.65|772.65|768.65|771.73|767.73|34
1619267290000|2021-04-24 12:28:10|772.66|768.66|773.28|769.28|773.36|769.36|772.66|768.66|37
1619267300000|2021-04-24 12:28:20|773.32|769.32|773.55|769.55|773.72|769.72|773.2|769.2|34
1619267310000|2021-04-24 12:28:30|773.54|769.54|774.11|770.11|774.11|770.11|773.54|769.54|34
1619267320000|2021-04-24 12:28:40|774.04|770.04|773.37|769.37|774.04|770.04|773.35|769.35|31
1619267330000|2021-04-24 12:28:50|773.35|769.35|773.28|769.28|773.47|769.47|773.17|769.17|27
1619267340000|2021-04-24 12:29:00|773.33|769.33|772.42|768.42|773.33|769.33|772.41|768.41|31
1619267350000|2021-04-24 12:29:10|772.32|768.32|771.99|767.99|772.34|768.34|771.95|767.95|28
1619267360000|2021-04-24 12:29:20|771.98|767.98|772.37|768.37|772.37|768.37|771.96|767.96|25
1619267370000|2021-04-24 12:29:30|772.62|768.62|772.78|768.78|773.2|769.2|772.62|768.62|36
1619267380000|2021-04-24 12:29:40|772.75|768.75|772.17|768.17|772.77|768.77|772.15|768.15|29
1619267390000|2021-04-24 12:29:50|772.18|768.18|772.44|768.44|772.6|768.6|772.18|768.18|31
1619267400000|2021-04-24 12:30:00|772.42|768.42|771.66|767.66|772.42|768.42|771.63|767.63|34
1619267410000|2021-04-24 12:30:10|771.63|767.63|771.52|767.52|771.66|767.66|771.2|767.2|32
1619267420000|2021-04-24 12:30:20|771.4|767.4|771.79|767.79|771.86|767.86|771.4|767.4|29
1619267430000|2021-04-24 12:30:30|771.8|767.8|771.75|767.75|771.86|767.86|771.67|767.67|19
1619267440000|2021-04-24 12:30:40|771.73|767.73|771.33|767.33|771.77|767.77|771.1|767.1|34
1619267450000|2021-04-24 12:30:50|771.39|767.39|771.29|767.29|771.44|767.44|771.03|767.03|28
1619267460000|2021-04-24 12:31:00|771.28|767.28|771.14|767.14|771.28|767.28|771|767|29
1619267470000|2021-04-24 12:31:10|771.23|767.23|772.02|768.02|772.1|768.1|771.23|767.23|34
1619267480000|2021-04-24 12:31:20|771.93|767.93|772.71|768.71|772.71|768.71|771.82|767.82|29
1619267490000|2021-04-24 12:31:30|772.73|768.73|772.34|768.34|772.79|768.79|772.32|768.32|22
1619267500000|2021-04-24 12:31:40|772.35|768.35|772.12|768.12|772.77|768.77|772.12|768.12|35
1619267510000|2021-04-24 12:31:50|772.11|768.11|772.57|768.57|772.58|768.58|771.89|767.89|32
1619267520000|2021-04-24 12:32:00|772.54|768.54|771.79|767.79|772.9|768.9|771.77|767.77|35
1619267530000|2021-04-24 12:32:10|771.8|767.8|772.04|768.04|772.13|768.13|771.7|767.7|34
1619267540000|2021-04-24 12:32:20|772.06|768.06|772.5|768.5|772.55|768.55|772.06|768.06|33
1619267550000|2021-04-24 12:32:30|772.51|768.51|771.99|767.99|772.51|768.51|771.94|767.94|32
1619267560000|2021-04-24 12:32:40|772|768|771.5|767.5|772.05|768.05|771.49|767.49|32
1619267570000|2021-04-24 12:32:50|771.49|767.49|771.26|767.26|771.62|767.62|771.12|767.12|31
1619267580000|2021-04-24 12:33:00|771.25|767.25|772.18|768.18|772.18|768.18|771.25|767.25|31
1619267590000|2021-04-24 12:33:10|772.27|768.27|773.21|769.21|773.21|769.21|772.27|768.27|28
1619267600000|2021-04-24 12:33:20|773.22|769.22|773.72|769.72|773.72|769.72|773.08|769.08|29
1619267610000|2021-04-24 12:33:30|773.73|769.73|773.49|769.49|773.91|769.91|773.47|769.47|25
1619267620000|2021-04-24 12:33:40|773.5|769.5|773.55|769.55|773.61|769.61|773.33|769.33|33
1619267630000|2021-04-24 12:33:50|773.54|769.54|773.64|769.64|773.68|769.68|773.24|769.24|31
1619267640000|2021-04-24 12:34:00|773.65|769.65|773.22|769.22|773.65|769.65|773.22|769.22|27
1619267650000|2021-04-24 12:34:10|773.28|769.28|773.77|769.77|773.77|769.77|773.24|769.24|28
1619267660000|2021-04-24 12:34:20|773.61|769.61|773.77|769.77|773.81|769.81|773.32|769.32|34
1619267670000|2021-04-24 12:34:30|773.72|769.72|774.18|770.18|774.18|770.18|773.65|769.65|34
1619267680000|2021-04-24 12:34:40|774.19|770.19|774.4|770.4|774.81|770.81|774.19|770.19|33
1619267690000|2021-04-24 12:34:50|774.36|770.36|774.67|770.67|774.73|770.73|774.24|770.24|30
1619267700000|2021-04-24 12:35:00|774.72|770.72|774.75|770.75|774.89|770.89|774.68|770.68|27
1619267710000|2021-04-24 12:35:10|774.66|770.66|774.6|770.6|774.82|770.82|774.35|770.35|34
1619267720000|2021-04-24 12:35:20|774.65|770.65|774.66|770.66|774.86|770.86|774.49|770.49|33
1619267730000|2021-04-24 12:35:30|774.61|770.61|774.7|770.7|774.93|770.93|774.59|770.59|34
1619267740000|2021-04-24 12:35:40|774.76|770.76|774.77|770.77|774.96|770.96|774.73|770.73|34
1619267750000|2021-04-24 12:35:50|774.78|770.78|774.45|770.45|774.8|770.8|774.37|770.37|27
1619267760000|2021-04-24 12:36:00|774.44|770.44|775.27|771.27|775.34|771.34|774.44|770.44|28
1619267770000|2021-04-24 12:36:10|775.2|771.2|775.24|771.24|775.31|771.31|775.18|771.18|28
1619267780000|2021-04-24 12:36:20|775.27|771.27|775.49|771.49|775.49|771.49|775.17|771.17|23
1619267790000|2021-04-24 12:36:30|775.51|771.51|775.57|771.57|775.62|771.62|775.22|771.22|33
1619267800000|2021-04-24 12:36:40|775.49|771.49|775.09|771.09|775.8|771.8|775.09|771.09|32
1619267810000|2021-04-24 12:36:50|774.9|770.9|774.81|770.81|774.9|770.9|774.57|770.57|35
1619267820000|2021-04-24 12:37:00|774.77|770.77|774.91|770.91|774.91|770.91|774.69|770.69|32
1619267830000|2021-04-24 12:37:10|774.87|770.87|774.77|770.77|774.91|770.91|774.65|770.65|36
1619267840000|2021-04-24 12:37:20|774.75|770.75|774.16|770.16|774.76|770.76|774.12|770.12|32
1619267850000|2021-04-24 12:37:30|774.18|770.18|774.73|770.73|774.8|770.8|774.18|770.18|28
1619267860000|2021-04-24 12:37:40|774.72|770.72|774.69|770.69|774.88|770.88|774.64|770.64|28
1619267870000|2021-04-24 12:37:50|774.7|770.7|774.67|770.67|774.73|770.73|774.63|770.63|18
1619267880000|2021-04-24 12:38:00|774.54|770.54|773.95|769.95|774.54|770.54|773.95|769.95|28
1619267890000|2021-04-24 12:38:10|773.8|769.8|773.51|769.51|773.8|769.8|773.48|769.48|34
1619267900000|2021-04-24 12:38:20|773.5|769.5|773.78|769.78|773.89|769.89|773.5|769.5|34
1619267910000|2021-04-24 12:38:30|773.68|769.68|774.25|770.25|774.26|770.26|773.53|769.53|27
1619267920000|2021-04-24 12:38:40|774.26|770.26|774.36|770.36|774.42|770.42|774.26|770.26|27
1619267930000|2021-04-24 12:38:50|774.35|770.35|773.57|769.57|774.36|770.36|773.53|769.53|25
1619267940000|2021-04-24 12:39:00|773.53|769.53|773.52|769.52|773.63|769.63|773.47|769.47|30
1619267950000|2021-04-24 12:39:10|773.51|769.51|773.57|769.57|773.57|769.57|773.27|769.27|24
1619267960000|2021-04-24 12:39:20|773.72|769.72|774.21|770.21|774.75|770.75|773.72|769.72|34
1619267970000|2021-04-24 12:39:30|774.2|770.2|774.36|770.36|774.37|770.37|774.07|770.07|30
1619267980000|2021-04-24 12:39:40|774.4|770.4|774.56|770.56|774.64|770.64|774.37|770.37|26
1619267990000|2021-04-24 12:39:50|774.52|770.52|774.37|770.37|774.55|770.55|774.33|770.33|25
1619268000000|2021-04-24 12:40:00|774.39|770.39|773.77|769.77|774.4|770.4|773.77|769.77|29
1619268010000|2021-04-24 12:40:10|773.78|769.78|773.85|769.85|773.85|769.85|773.72|769.72|35
1619268020000|2021-04-24 12:40:20|774.03|770.03|774.2|770.2|774.25|770.25|773.75|769.75|32
1619268030000|2021-04-24 12:40:30|774.19|770.19|773.9|769.9|774.25|770.25|773.85|769.85|31
1619268040000|2021-04-24 12:40:40|773.95|769.95|774.23|770.23|774.31|770.31|773.94|769.94|33
1619268050000|2021-04-24 12:40:50|774.24|770.24|774.68|770.68|774.72|770.72|774.24|770.24|33
1619268060000|2021-04-24 12:41:00|774.7|770.7|774.86|770.86|775.01|771.01|774.7|770.7|31
1619268070000|2021-04-24 12:41:10|774.92|770.92|774.77|770.77|775.01|771.01|774.69|770.69|27
1619268080000|2021-04-24 12:41:20|774.81|770.81|774.51|770.51|774.81|770.81|774.32|770.32|28
1619268090000|2021-04-24 12:41:30|774.52|770.52|774.86|770.86|774.86|770.86|774.52|770.52|26
1619268100000|2021-04-24 12:41:40|774.92|770.92|774.72|770.72|775|771|774.48|770.48|32
1619268110000|2021-04-24 12:41:50|774.75|770.75|774.4|770.4|774.76|770.76|774.4|770.4|33
1619268120000|2021-04-24 12:42:00|774.38|770.38|774.92|770.92|774.97|770.97|774.38|770.38|31
1619268130000|2021-04-24 12:42:10|774.85|770.85|774.85|770.85|774.98|770.98|774.6|770.6|31
1619268140000|2021-04-24 12:42:20|774.86|770.86|775.21|771.21|775.21|771.21|774.83|770.83|34
1619268150000|2021-04-24 12:42:30|775.31|771.31|775.86|771.86|775.88|771.88|775.11|771.11|26
1619268160000|2021-04-24 12:42:40|775.84|771.84|776.02|772.02|776.04|772.04|775.79|771.79|27
1619268170000|2021-04-24 12:42:50|776.14|772.14|776.71|772.71|776.71|772.71|776.13|772.13|32
1619268180000|2021-04-24 12:43:00|776.72|772.72|777.19|773.19|777.19|773.19|776.58|772.58|35
1619268190000|2021-04-24 12:43:10|777.18|773.18|777.57|773.57|777.69|773.69|777.08|773.08|32
1619268200000|2021-04-24 12:43:20|777.55|773.55|777.3|773.3|777.68|773.68|777.3|773.3|27
1619268210000|2021-04-24 12:43:30|777.12|773.12|776.83|772.83|777.12|773.12|776.78|772.78|24
1619268220000|2021-04-24 12:43:40|776.92|772.92|778.08|774.08|778.2|774.2|776.89|772.89|31
1619268230000|2021-04-24 12:43:50|778.09|774.09|778.3|774.3|778.39|774.39|777.84|773.84|32
1619268240000|2021-04-24 12:44:00|778.29|774.29|778|774|778.33|774.33|778|774|24
1619268250000|2021-04-24 12:44:10|777.86|773.86|778.19|774.19|778.33|774.33|777.81|773.81|34
1619268260000|2021-04-24 12:44:20|778.2|774.2|778.26|774.26|778.31|774.31|778.2|774.2|26
1619268270000|2021-04-24 12:44:30|778.24|774.24|778.32|774.32|778.37|774.37|778.24|774.24|24
1619268280000|2021-04-24 12:44:40|778.31|774.31|777.98|773.98|778.51|774.51|777.97|773.97|32
1619268290000|2021-04-24 12:44:50|777.99|773.99|777.32|773.32|778.01|774.01|777.24|773.24|31
1619268300000|2021-04-24 12:45:00|777.34|773.34|778.14|774.14|778.14|774.14|777.28|773.28|28
1619268310000|2021-04-24 12:45:10|778.16|774.16|778.57|774.57|778.63|774.63|778.11|774.11|33
1619268320000|2021-04-24 12:45:20|778.5|774.5|778.9|774.9|778.9|774.9|778.5|774.5|33
1619268330000|2021-04-24 12:45:30|778.91|774.91|779.55|775.55|779.57|775.57|778.89|774.89|27
1619268340000|2021-04-24 12:45:40|779.57|775.57|779.67|775.67|780.13|776.13|779.57|775.57|32
1619268350000|2021-04-24 12:45:50|779.66|775.66|779.47|775.47|779.96|775.96|779.47|775.47|33
1619268360000|2021-04-24 12:46:00|779.58|775.58|779.62|775.62|779.64|775.64|779.29|775.29|29
1619268370000|2021-04-24 12:46:10|779.6|775.6|778.88|774.88|779.6|775.6|778.22|774.22|35
1619268380000|2021-04-24 12:46:20|779|775|778.39|774.39|779.38|775.38|778.35|774.35|33
1619268390000|2021-04-24 12:46:30|778.44|774.44|777.62|773.62|778.73|774.73|777.61|773.61|35
1619268400000|2021-04-24 12:46:40|777.52|773.52|778.17|774.17|778.28|774.28|777.45|773.45|32
1619268410000|2021-04-24 12:46:50|778.2|774.2|778.44|774.44|778.44|774.44|777.74|773.74|33
1619268420000|2021-04-24 12:47:00|778.45|774.45|778.39|774.39|778.65|774.65|778.14|774.14|35
1619268430000|2021-04-24 12:47:10|778.38|774.38|777.6|773.6|778.38|774.38|777.59|773.59|32
1619268440000|2021-04-24 12:47:20|777.62|773.62|777.18|773.18|777.62|773.62|777.18|773.18|20
1619268450000|2021-04-24 12:47:30|777.11|773.11|776.97|772.97|777.21|773.21|776.97|772.97|30
1619268460000|2021-04-24 12:47:40|776.91|772.91|776.74|772.74|777.02|773.02|776.74|772.74|21
1619268470000|2021-04-24 12:47:50|776.69|772.69|777.26|773.26|777.26|773.26|776.59|772.59|30
1619268480000|2021-04-24 12:48:00|777.23|773.23|776.49|772.49|777.27|773.27|776.46|772.46|33
1619268490000|2021-04-24 12:48:10|776.46|772.46|776.29|772.29|776.46|772.46|776.13|772.13|32
1619268500000|2021-04-24 12:48:20|776.21|772.21|776.22|772.22|776.33|772.33|776.14|772.14|27
1619268510000|2021-04-24 12:48:30|776.27|772.27|776.21|772.21|776.27|772.27|776.01|772.01|28
1619268520000|2021-04-24 12:48:40|776.26|772.26|776.46|772.46|776.65|772.65|776.26|772.26|27
1619268530000|2021-04-24 12:48:50|776.47|772.47|776.29|772.29|776.47|772.47|776.21|772.21|31
1619268540000|2021-04-24 12:49:00|776.34|772.34|776.79|772.79|776.79|772.79|776.32|772.32|21
1619268550000|2021-04-24 12:49:10|776.78|772.78|776.89|772.89|776.9|772.9|776.63|772.63|32
1619268560000|2021-04-24 12:49:20|776.88|772.88|776.52|772.52|776.88|772.88|776.52|772.52|23
1619268570000|2021-04-24 12:49:30|776.61|772.61|776.79|772.79|777.1|773.1|776.61|772.61|31
1619268580000|2021-04-24 12:49:40|776.8|772.8|777.47|773.47|777.48|773.48|776.77|772.77|30
1619268590000|2021-04-24 12:49:50|777.46|773.46|777.21|773.21|777.47|773.47|777.1|773.1|27
1619268600000|2021-04-24 12:50:00|777.22|773.22|776.65|772.65|777.22|773.22|776.58|772.58|30
1619268610000|2021-04-24 12:50:10|776.46|772.46|776.24|772.24|776.47|772.47|776.15|772.15|31
1619268620000|2021-04-24 12:50:20|776.25|772.25|776.22|772.22|776.3|772.3|776.09|772.09|28
1619268630000|2021-04-24 12:50:30|776.23|772.23|776.57|772.57|776.59|772.59|776.17|772.17|30
1619268640000|2021-04-24 12:50:40|776.56|772.56|776.29|772.29|776.56|772.56|776.29|772.29|26
1619268650000|2021-04-24 12:50:50|776.21|772.21|776.37|772.37|776.39|772.39|775.92|771.92|30
1619268660000|2021-04-24 12:51:00|776.32|772.32|775.9|771.9|776.32|772.32|775.86|771.86|31
1619268670000|2021-04-24 12:51:10|775.89|771.89|775.3|771.3|775.93|771.93|775.3|771.3|20
1619268680000|2021-04-24 12:51:20|775.29|771.29|775.37|771.37|775.48|771.48|775.23|771.23|26
1619268690000|2021-04-24 12:51:30|775.36|771.36|774.68|770.68|775.36|771.36|774.67|770.67|30
1619268700000|2021-04-24 12:51:40|774.63|770.63|775.04|771.04|775.06|771.06|774.49|770.49|29
1619268710000|2021-04-24 12:51:50|775|771|774.74|770.74|775.2|771.2|774.74|770.74|35
1619268720000|2021-04-24 12:52:00|774.77|770.77|774.36|770.36|774.91|770.91|774.25|770.25|35
1619268730000|2021-04-24 12:52:10|774.34|770.34|774.07|770.07|774.34|770.34|774.04|770.04|23
1619268740000|2021-04-24 12:52:20|774.06|770.06|774.29|770.29|774.35|770.35|773.9|769.9|33
1619268750000|2021-04-24 12:52:30|774.27|770.27|774.86|770.86|774.86|770.86|774.27|770.27|25
1619268760000|2021-04-24 12:52:40|774.77|770.77|775.1|771.1|775.3|771.3|774.77|770.77|31
1619268770000|2021-04-24 12:52:50|775.09|771.09|775.32|771.32|775.35|771.35|775.09|771.09|26
1619268780000|2021-04-24 12:53:00|775.33|771.33|775.72|771.72|775.72|771.72|775.33|771.33|22
1619268790000|2021-04-24 12:53:10|775.64|771.64|775.57|771.57|775.72|771.72|775.52|771.52|27
1619268800000|2021-04-24 12:53:20|775.53|771.53|775.39|771.39|775.75|771.75|775.35|771.35|29
1619268810000|2021-04-24 12:53:30|775.4|771.4|774.53|770.53|775.44|771.44|774.47|770.47|33
1619268820000|2021-04-24 12:53:40|774.38|770.38|774.3|770.3|774.38|770.38|773.98|769.98|27
1619268830000|2021-04-24 12:53:50|774.25|770.25|775.33|771.33|775.47|771.47|774.24|770.24|34
1619268840000|2021-04-24 12:54:00|775.35|771.35|775.46|771.46|775.69|771.69|775.35|771.35|27
1619268850000|2021-04-24 12:54:10|775.47|771.47|775.41|771.41|775.64|771.64|775.31|771.31|30
1619268860000|2021-04-24 12:54:20|775.43|771.43|775.61|771.61|775.61|771.61|775.4|771.4|26
1619268870000|2021-04-24 12:54:30|775.6|771.6|774.75|770.75|775.61|771.61|774.72|770.72|27
1619268880000|2021-04-24 12:54:40|774.74|770.74|774.86|770.86|775.05|771.05|774.72|770.72|24
1619268890000|2021-04-24 12:54:50|774.9|770.9|775.24|771.24|775.24|771.24|774.86|770.86|28
1619268900000|2021-04-24 12:55:00|775.09|771.09|774.7|770.7|775.12|771.12|774.7|770.7|27
1619268910000|2021-04-24 12:55:10|774.74|770.74|775.1|771.1|775.1|771.1|774.64|770.64|31
1619268920000|2021-04-24 12:55:20|775.14|771.14|775.01|771.01|775.14|771.14|774.96|770.96|31
1619268930000|2021-04-24 12:55:30|775.04|771.04|775.24|771.24|775.36|771.36|774.85|770.85|32
1619268940000|2021-04-24 12:55:40|775.25|771.25|774.81|770.81|775.25|771.25|774.8|770.8|27
1619268950000|2021-04-24 12:55:50|774.61|770.61|774.72|770.72|774.72|770.72|774.52|770.52|23
1619268960000|2021-04-24 12:56:00|774.75|770.75|774.98|770.98|774.98|770.98|774.71|770.71|31
1619268970000|2021-04-24 12:56:10|774.99|770.99|774.95|770.95|774.99|770.99|774.92|770.92|12
1619268980000|2021-04-24 12:56:20|774.94|770.94|774.64|770.64|774.94|770.94|774.57|770.57|28
1619268990000|2021-04-24 12:56:30|774.65|770.65|774.53|770.53|774.67|770.67|774.53|770.53|21
1619269000000|2021-04-24 12:56:40|774.42|770.42|774.41|770.41|774.55|770.55|774.36|770.36|30
1619269010000|2021-04-24 12:56:50|774.4|770.4|774.59|770.59|774.63|770.63|774.24|770.24|31
1619269020000|2021-04-24 12:57:00|774.54|770.54|774.95|770.95|774.95|770.95|774.46|770.46|28
1619269030000|2021-04-24 12:57:10|774.96|770.96|775.44|771.44|775.62|771.62|774.95|770.95|28
1619269040000|2021-04-24 12:57:20|775.41|771.41|775.07|771.07|775.41|771.41|775.03|771.03|28
1619269050000|2021-04-24 12:57:30|775.06|771.06|774.73|770.73|775.1|771.1|774.69|770.69|24
1619269060000|2021-04-24 12:57:40|774.7|770.7|775.01|771.01|775.16|771.16|774.7|770.7|28
1619269070000|2021-04-24 12:57:50|775.02|771.02|775.58|771.58|775.58|771.58|774.9|770.9|27
1619269080000|2021-04-24 12:58:00|775.53|771.53|776.42|772.42|776.42|772.42|775.53|771.53|30
1619269090000|2021-04-24 12:58:10|776.5|772.5|776.78|772.78|776.88|772.88|776.43|772.43|32
1619269100000|2021-04-24 12:58:20|776.8|772.8|776.76|772.76|776.81|772.81|776.46|772.46|30
1619269110000|2021-04-24 12:58:30|776.71|772.71|776.91|772.91|777.01|773.01|776.53|772.53|36
1619269120000|2021-04-24 12:58:40|776.85|772.85|776.78|772.78|777.05|773.05|776.69|772.69|33
1619269130000|2021-04-24 12:58:50|776.81|772.81|776.94|772.94|776.95|772.95|776.63|772.63|30
1619269140000|2021-04-24 12:59:00|776.93|772.93|776.14|772.14|776.93|772.93|776.14|772.14|27
1619269150000|2021-04-24 12:59:10|776.13|772.13|775.99|771.99|776.31|772.31|775.99|771.99|28
1619269160000|2021-04-24 12:59:20|775.98|771.98|775.69|771.69|776.02|772.02|775.69|771.69|19
1619269170000|2021-04-24 12:59:30|775.7|771.7|775.77|771.77|775.86|771.86|775.63|771.63|26
1619269180000|2021-04-24 12:59:40|775.81|771.81|774.67|770.67|775.81|771.81|774.67|770.67|28
1619269190000|2021-04-24 12:59:50|774.66|770.66|774.94|770.94|775.09|771.09|774.56|770.56|32
1619269200000|2021-04-24 13:00:00|774.93|770.93|774.25|770.25|775.07|771.07|774.03|770.03|35
1619269210000|2021-04-24 13:00:10|774.51|770.51|774.01|770.01|774.52|770.52|774|770|29
1619269220000|2021-04-24 13:00:20|774|770|773.91|769.91|774.02|770.02|773.89|769.89|28
1619269230000|2021-04-24 13:00:30|773.89|769.89|773.79|769.79|774.01|770.01|773.77|769.77|21
1619269240000|2021-04-24 13:00:40|773.78|769.78|773.41|769.41|773.84|769.84|773.28|769.28|33
1619269250000|2021-04-24 13:00:50|773.36|769.36|773.01|769.01|773.37|769.37|773.01|769.01|25
1619269260000|2021-04-24 13:01:00|772.97|768.97|772.84|768.84|772.97|768.97|772.76|768.76|26
1619269270000|2021-04-24 13:01:10|772.82|768.82|772.99|768.99|773.24|769.24|772.82|768.82|27
1619269280000|2021-04-24 13:01:20|772.98|768.98|772.86|768.86|773.09|769.09|772.57|768.57|37
1619269290000|2021-04-24 13:01:30|773.08|769.08|773.48|769.48|773.48|769.48|773.06|769.06|26
1619269300000|2021-04-24 13:01:40|773.47|769.47|773.56|769.56|773.56|769.56|773.36|769.36|29
1619269310000|2021-04-24 13:01:50|773.58|769.58|773.8|769.8|773.82|769.82|773.52|769.52|30
1619269320000|2021-04-24 13:02:00|773.78|769.78|772.79|768.79|773.78|769.78|772.73|768.73|35
1619269330000|2021-04-24 13:02:10|772.87|768.87|772.46|768.46|773.07|769.07|772.46|768.46|28
1619269340000|2021-04-24 13:02:20|772.48|768.48|772.21|768.21|772.48|768.48|772.15|768.15|31
1619269350000|2021-04-24 13:02:30|772.22|768.22|770.96|766.96|772.22|768.22|770.96|766.96|28
1619269360000|2021-04-24 13:02:40|771.06|767.06|771.01|767.01|771.22|767.22|770.92|766.92|34
1619269370000|2021-04-24 13:02:50|770.93|766.93|771.1|767.1|771.21|767.21|770.92|766.92|31
1619269380000|2021-04-24 13:03:00|771.07|767.07|770.88|766.88|771.07|767.07|770.62|766.62|31
1619269390000|2021-04-24 13:03:10|770.81|766.81|770.65|766.65|770.81|766.81|770.65|766.65|28
1619269400000|2021-04-24 13:03:20|770.67|766.67|770.53|766.53|770.72|766.72|770.47|766.47|27
1619269410000|2021-04-24 13:03:30|770.47|766.47|770.07|766.07|770.72|766.72|770.01|766.01|27
1619269420000|2021-04-24 13:03:40|770.08|766.08|769.37|765.37|770.08|766.08|769.34|765.34|31
1619269430000|2021-04-24 13:03:50|769.36|765.36|770.11|766.11|770.17|766.17|769.36|765.36|31
1619269440000|2021-04-24 13:04:00|770.12|766.12|770.98|766.98|771.2|767.2|770.11|766.11|32
1619269450000|2021-04-24 13:04:10|770.95|766.95|770.64|766.64|771.1|767.1|770.59|766.59|27
1619269460000|2021-04-24 13:04:20|770.69|766.69|770.43|766.43|770.88|766.88|770.39|766.39|32
1619269470000|2021-04-24 13:04:30|770.45|766.45|770.67|766.67|770.72|766.72|770.43|766.43|21
1619269480000|2021-04-24 13:04:40|770.61|766.61|770.8|766.8|770.98|766.98|770.49|766.49|30
1619269490000|2021-04-24 13:04:50|770.85|766.85|771.24|767.24|771.26|767.26|770.84|766.84|29
1619269500000|2021-04-24 13:05:00|771.19|767.19|771.56|767.56|771.58|767.58|771.13|767.13|32
1619269510000|2021-04-24 13:05:10|771.61|767.61|771.67|767.67|771.69|767.69|771.58|767.58|27
1619269520000|2021-04-24 13:05:20|771.72|767.72|772.05|768.05|772.26|768.26|771.68|767.68|29
1619269530000|2021-04-24 13:05:30|772.02|768.02|772.64|768.64|772.75|768.75|771.95|767.95|29
1619269540000|2021-04-24 13:05:40|772.62|768.62|773.22|769.22|773.22|769.22|772.59|768.59|26
1619269550000|2021-04-24 13:05:50|773.23|769.23|772.72|768.72|773.26|769.26|772.61|768.61|28
1619269560000|2021-04-24 13:06:00|772.73|768.73|772.32|768.32|772.73|768.73|772.15|768.15|30
1619269570000|2021-04-24 13:06:10|772.33|768.33|772.11|768.11|772.39|768.39|772.11|768.11|18
1619269580000|2021-04-24 13:06:20|772|768|771.36|767.36|772|768|770.88|766.88|33
1619269590000|2021-04-24 13:06:30|771.43|767.43|771.31|767.31|771.45|767.45|771.24|767.24|23
1619269600000|2021-04-24 13:06:40|771.29|767.29|771.44|767.44|771.73|767.73|771.29|767.29|31
1619269610000|2021-04-24 13:06:50|771.4|767.4|770.03|766.03|771.4|767.4|769.89|765.89|35
1619269620000|2021-04-24 13:07:00|770.07|766.07|769.7|765.7|770.09|766.09|769.63|765.63|27
1619269630000|2021-04-24 13:07:10|769.69|765.69|769.28|765.28|769.74|765.74|769.25|765.25|29
1619269640000|2021-04-24 13:07:20|769.38|765.38|768.84|764.84|769.57|765.57|768.84|764.84|32
1619269650000|2021-04-24 13:07:30|768.62|764.62|769.16|765.16|769.29|765.29|768.46|764.46|35
1619269660000|2021-04-24 13:07:40|769.17|765.17|768.75|764.75|769.23|765.23|768.62|764.62|27
1619269670000|2021-04-24 13:07:50|768.71|764.71|769.01|765.01|769.06|765.06|768.47|764.47|30
1619269680000|2021-04-24 13:08:00|768.98|764.98|770.05|766.05|770.05|766.05|768.95|764.95|30
1619269690000|2021-04-24 13:08:10|770.3|766.3|771.36|767.36|771.56|767.56|770.3|766.3|35
1619269700000|2021-04-24 13:08:20|771.3|767.3|771.07|767.07|771.3|767.3|771.05|767.05|32
1619269710000|2021-04-24 13:08:30|771.14|767.14|770.92|766.92|771.19|767.19|770.86|766.86|30
1619269720000|2021-04-24 13:08:40|770.95|766.95|770.88|766.88|771.2|767.2|770.88|766.88|26
1619269730000|2021-04-24 13:08:50|771.1|767.1|770.43|766.43|771.2|767.2|770.41|766.41|26
1619269740000|2021-04-24 13:09:00|770.44|766.44|771.07|767.07|771.1|767.1|770.39|766.39|28
1619269750000|2021-04-24 13:09:10|771.08|767.08|770.36|766.36|771.09|767.09|770.36|766.36|23
1619269760000|2021-04-24 13:09:20|770.37|766.37|770.43|766.43|770.49|766.49|770.11|766.11|29
1619269770000|2021-04-24 13:09:30|770.51|766.51|770.84|766.84|770.84|766.84|770.48|766.48|29
1619269780000|2021-04-24 13:09:40|770.85|766.85|770.93|766.93|771.04|767.04|770.76|766.76|24
1619269790000|2021-04-24 13:09:50|770.92|766.92|771.19|767.19|771.4|767.4|770.91|766.91|28
1619269800000|2021-04-24 13:10:00|771.2|767.2|771.88|767.88|772.02|768.02|771.2|767.2|29
1619269810000|2021-04-24 13:10:10|772.02|768.02|771.73|767.73|772.02|768.02|771.66|767.66|27
1619269820000|2021-04-24 13:10:20|771.67|767.67|771.74|767.74|771.77|767.77|771.65|767.65|32
1619269830000|2021-04-24 13:10:30|771.73|767.73|771.69|767.69|771.78|767.78|771.54|767.54|30
1619269840000|2021-04-24 13:10:40|771.65|767.65|771.76|767.76|771.93|767.93|771.65|767.65|33
1619269850000|2021-04-24 13:10:50|771.5|767.5|771.45|767.45|771.54|767.54|771.28|767.28|28
1619269860000|2021-04-24 13:11:00|771.44|767.44|770.35|766.35|771.44|767.44|770.35|766.35|28
1619269870000|2021-04-24 13:11:10|770.38|766.38|770.51|766.51|770.68|766.68|770.38|766.38|29
1619269880000|2021-04-24 13:11:20|770.49|766.49|770.37|766.37|770.49|766.49|770.29|766.29|29
1619269890000|2021-04-24 13:11:30|770.39|766.39|770.71|766.71|770.71|766.71|770.37|766.37|26
1619269900000|2021-04-24 13:11:40|770.77|766.77|770.85|766.85|770.88|766.88|770.39|766.39|26
1619269910000|2021-04-24 13:11:50|770.86|766.86|770.91|766.91|770.91|766.91|770.69|766.69|17
1619269920000|2021-04-24 13:12:00|770.89|766.89|770.56|766.56|771.03|767.03|770.56|766.56|25
1619269930000|2021-04-24 13:12:10|770.58|766.58|770.68|766.68|770.7|766.7|770.56|766.56|26
1619269940000|2021-04-24 13:12:20|770.67|766.67|770.55|766.55|770.69|766.69|770.37|766.37|26
1619269950000|2021-04-24 13:12:30|770.56|766.56|770.57|766.57|770.69|766.69|770.52|766.52|23
1619269960000|2021-04-24 13:12:40|770.45|766.45|770.24|766.24|770.67|766.67|770.12|766.12|32
1619269970000|2021-04-24 13:12:50|770.29|766.29|770.25|766.25|770.46|766.46|770.12|766.12|27
1619269980000|2021-04-24 13:13:00|770.19|766.19|769.95|765.95|770.24|766.24|769.91|765.91|21
1619269990000|2021-04-24 13:13:10|769.96|765.96|770.17|766.17|770.22|766.22|769.89|765.89|30
1619270000000|2021-04-24 13:13:20|770.18|766.18|770.5|766.5|770.57|766.57|770.17|766.17|21
1619270010000|2021-04-24 13:13:30|770.48|766.48|770.83|766.83|770.83|766.83|770.48|766.48|22
1619270020000|2021-04-24 13:13:40|771.1|767.1|771.62|767.62|771.63|767.63|771.09|767.09|22
1619270030000|2021-04-24 13:13:50|771.58|767.58|771.21|767.21|771.65|767.65|771.17|767.17|31
1619270040000|2021-04-24 13:14:00|771.16|767.16|771.47|767.47|771.47|767.47|771.09|767.09|29
1619270050000|2021-04-24 13:14:10|771.48|767.48|771.12|767.12|771.57|767.57|771.12|767.12|22
1619270060000|2021-04-24 13:14:20|770.97|766.97|770.33|766.33|770.97|766.97|770.16|766.16|29
1619270070000|2021-04-24 13:14:30|770.34|766.34|770.29|766.29|770.41|766.41|770.29|766.29|7
1619270080000|2021-04-24 13:14:40|770.28|766.28|770.56|766.56|770.56|766.56|770.27|766.27|25
1619270090000|2021-04-24 13:14:50|770.57|766.57|771.39|767.39|771.39|767.39|770.57|766.57|17
1619270100000|2021-04-24 13:15:00|771.42|767.42|772.02|768.02|772.07|768.07|771.39|767.39|24
1619270110000|2021-04-24 13:15:10|772.03|768.03|772.16|768.16|772.2|768.2|772.03|768.03|25
1619270120000|2021-04-24 13:15:20|772.18|768.18|773.15|769.15|773.15|769.15|772.18|768.18|27
1619270130000|2021-04-24 13:15:30|773.25|769.25|773.22|769.22|773.26|769.26|773.13|769.13|19
1619270140000|2021-04-24 13:15:40|773.23|769.23|773.74|769.74|773.74|769.74|773.23|769.23|27
1619270150000|2021-04-24 13:15:50|773.75|769.75|773.67|769.67|773.78|769.78|773.64|769.64|23
1619270160000|2021-04-24 13:16:00|773.42|769.42|773.09|769.09|773.42|769.42|772.93|768.93|27
1619270170000|2021-04-24 13:16:10|773.1|769.1|773.88|769.88|773.88|769.88|773.1|769.1|25
1619270180000|2021-04-24 13:16:20|773.86|769.86|774.09|770.09|774.13|770.13|773.81|769.81|14
1619270190000|2021-04-24 13:16:30|774.08|770.08|773.61|769.61|774.1|770.1|773.59|769.59|19
1619270200000|2021-04-24 13:16:40|773.62|769.62|773.63|769.63|773.64|769.64|773.57|769.57|21
1619270210000|2021-04-24 13:16:50|773.62|769.62|773.93|769.93|773.95|769.95|773.62|769.62|16
1619270220000|2021-04-24 13:17:00|773.91|769.91|773.7|769.7|773.93|769.93|773.61|769.61|20
1619270230000|2021-04-24 13:17:10|773.68|769.68|773.42|769.42|773.68|769.68|773.32|769.32|29
1619270240000|2021-04-24 13:17:20|773.43|769.43|773.39|769.39|773.44|769.44|773.37|769.37|19
1619270250000|2021-04-24 13:17:30|773.46|769.46|773.39|769.39|773.58|769.58|773.37|769.37|23
1619270260000|2021-04-24 13:17:40|773.4|769.4|773.95|769.95|773.95|769.95|773.37|769.37|26
1619270270000|2021-04-24 13:17:50|773.98|769.98|774.06|770.06|774.06|770.06|773.96|769.96|9
1619270280000|2021-04-24 13:18:00|774.04|770.04|774.14|770.14|774.21|770.21|774.02|770.02|16
1619270290000|2021-04-24 13:18:10|774.15|770.15|774.15|770.15|774.17|770.17|774.14|770.14|17
1619270300000|2021-04-24 13:18:20|774.16|770.16|774.45|770.45|774.51|770.51|774.14|770.14|16
1619270310000|2021-04-24 13:18:30|774.56|770.56|774.87|770.87|774.88|770.88|774.45|770.45|14
1619270320000|2021-04-24 13:18:40|774.88|770.88|774.79|770.79|774.98|770.98|774.79|770.79|12
1619270330000|2021-04-24 13:18:50|774.75|770.75|774.76|770.76|774.83|770.83|774.74|770.74|22
1619270340000|2021-04-24 13:19:00|774.75|770.75|774.78|770.78|774.8|770.8|774.68|770.68|23
1619270350000|2021-04-24 13:19:10|774.81|770.81|775.09|771.09|775.12|771.12|774.78|770.78|23
1619270360000|2021-04-24 13:19:20|775.08|771.08|775.82|771.82|775.82|771.82|775.04|771.04|30
1619270370000|2021-04-24 13:19:30|775.77|771.77|775.91|771.91|776.01|772.01|775.77|771.77|30
1619270380000|2021-04-24 13:19:40|775.93|771.93|776.55|772.55|776.55|772.55|775.74|771.74|20
1619270390000|2021-04-24 13:19:50|776.53|772.53|776.82|772.82|776.91|772.91|776.5|772.5|29
1619270400000|2021-04-24 13:20:00|776.84|772.84|776.92|772.92|777.19|773.19|776.84|772.84|29
1619270410000|2021-04-24 13:20:10|776.95|772.95|776.93|772.93|777.01|773.01|776.91|772.91|27
1619270420000|2021-04-24 13:20:20|776.95|772.95|776.95|772.95|777.13|773.13|776.9|772.9|24
1619270430000|2021-04-24 13:20:30|776.96|772.96|776.73|772.73|777.03|773.03|776.71|772.71|16
1619270440000|2021-04-24 13:20:40|776.75|772.75|776.61|772.61|776.75|772.75|776.59|772.59|25
1619270450000|2021-04-24 13:20:50|776.59|772.59|776.6|772.6|776.6|772.6|776.51|772.51|13
1619270460000|2021-04-24 13:21:00|776.54|772.54|776.44|772.44|776.55|772.55|776.33|772.33|22
1619270470000|2021-04-24 13:21:10|776.41|772.41|776.38|772.38|776.41|772.41|776.05|772.05|27
1619270480000|2021-04-24 13:21:20|776.37|772.37|776.48|772.48|776.65|772.65|776.37|772.37|16
1619270490000|2021-04-24 13:21:30|776.47|772.47|778.15|774.15|778.15|774.15|776.08|772.08|35
1619270500000|2021-04-24 13:21:40|778.01|774.01|778.77|774.77|778.79|774.79|777.95|773.95|28
1619270510000|2021-04-24 13:21:50|778.78|774.78|779.2|775.2|779.32|775.32|778.78|774.78|31
1619270520000|2021-04-24 13:22:00|779.27|775.27|778.62|774.62|779.27|775.27|778.58|774.58|26
1619270530000|2021-04-24 13:22:10|778.66|774.66|778.91|774.91|778.95|774.95|778.6|774.6|33
1619270540000|2021-04-24 13:22:20|778.92|774.92|779.39|775.39|779.39|775.39|778.92|774.92|29
1619270550000|2021-04-24 13:22:30|779.4|775.4|779.41|775.41|779.45|775.45|779.28|775.28|14
1619270560000|2021-04-24 13:22:40|779.42|775.42|780.1|776.1|780.12|776.12|779.3|775.3|31
1619270570000|2021-04-24 13:22:50|780.12|776.12|780.64|776.64|780.73|776.73|780.12|776.12|31
1619270580000|2021-04-24 13:23:00|780.57|776.57|780.49|776.49|780.65|776.65|780.4|776.4|29
1619270590000|2021-04-24 13:23:10|780.48|776.48|780.49|776.49|780.59|776.59|780.44|776.44|30
1619270600000|2021-04-24 13:23:20|780.53|776.53|780.74|776.74|780.75|776.75|780.14|776.14|29
1619270610000|2021-04-24 13:23:30|780.67|776.67|780.91|776.91|780.91|776.91|780.04|776.04|39
1619270620000|2021-04-24 13:23:40|780.96|776.96|780.8|776.8|781|777|780.77|776.77|24
1619270630000|2021-04-24 13:23:50|780.68|776.68|780.7|776.7|780.78|776.78|780.62|776.62|25
1619270640000|2021-04-24 13:24:00|780.71|776.71|780.64|776.64|780.82|776.82|780.56|776.56|30
1619270650000|2021-04-24 13:24:10|780.81|776.81|780.79|776.79|780.97|776.97|780.71|776.71|33
1619270660000|2021-04-24 13:24:20|780.82|776.82|780.87|776.87|781.03|777.03|780.82|776.82|30
1619270670000|2021-04-24 13:24:30|780.89|776.89|780.64|776.64|781.11|777.11|780.61|776.61|25
1619270680000|2021-04-24 13:24:40|780.63|776.63|780.94|776.94|781.06|777.06|780.49|776.49|35
1619270690000|2021-04-24 13:24:50|780.95|776.95|781.41|777.41|781.41|777.41|780.56|776.56|31
1619270700000|2021-04-24 13:25:00|781.42|777.42|781.15|777.15|781.44|777.44|781.11|777.11|28
1619270710000|2021-04-24 13:25:10|781.11|777.11|781.39|777.39|781.44|777.44|781.09|777.09|24
1619270720000|2021-04-24 13:25:20|781.42|777.42|780.97|776.97|781.43|777.43|780.97|776.97|31
1619270730000|2021-04-24 13:25:30|780.96|776.96|781.01|777.01|781.03|777.03|780.84|776.84|24
1619270740000|2021-04-24 13:25:40|781.03|777.03|780.31|776.31|781.05|777.05|780.31|776.31|31
1619270750000|2021-04-24 13:25:50|780.03|776.03|780.36|776.36|780.37|776.37|779.51|775.51|34
1619270760000|2021-04-24 13:26:00|780.37|776.37|780.72|776.72|780.86|776.86|780.36|776.36|32
1619270770000|2021-04-24 13:26:10|780.71|776.71|779.68|775.68|780.71|776.71|779.53|775.53|33
1619270780000|2021-04-24 13:26:20|779.73|775.73|779.82|775.82|780.06|776.06|779.72|775.72|29
1619270790000|2021-04-24 13:26:30|779.72|775.72|779.02|775.02|779.72|775.72|779|775|31
1619270800000|2021-04-24 13:26:40|779.03|775.03|779.23|775.23|779.32|775.32|778.81|774.81|30
1619270810000|2021-04-24 13:26:50|779.43|775.43|779.82|775.82|779.82|775.82|779.43|775.43|27
1619270820000|2021-04-24 13:27:00|779.83|775.83|780.78|776.78|780.78|776.78|779.83|775.83|32
1619270830000|2021-04-24 13:27:10|780.84|776.84|781.48|777.48|781.57|777.57|780.56|776.56|28
1619270840000|2021-04-24 13:27:20|781.49|777.49|782.48|778.48|782.49|778.49|781.49|777.49|27
1619270850000|2021-04-24 13:27:30|782.47|778.47|781.8|777.8|782.47|778.47|781.74|777.74|25
1619270860000|2021-04-24 13:27:40|781.53|777.53|781.94|777.94|782.01|778.01|781.53|777.53|26
1619270870000|2021-04-24 13:27:50|781.93|777.93|781.98|777.98|781.99|777.99|781.92|777.92|25
1619270880000|2021-04-24 13:28:00|781.96|777.96|781.62|777.62|781.97|777.97|781.62|777.62|16
1619270890000|2021-04-24 13:28:10|781.63|777.63|781.52|777.52|781.63|777.63|781.4|777.4|28
1619270900000|2021-04-24 13:28:20|781.51|777.51|781.56|777.56|781.66|777.66|781.4|777.4|27
1619270910000|2021-04-24 13:28:30|781.57|777.57|781.47|777.47|781.76|777.76|781.46|777.46|17
1619270920000|2021-04-24 13:28:40|781.46|777.46|781.48|777.48|781.57|777.57|781.46|777.46|18
1619270930000|2021-04-24 13:28:50|781.5|777.5|781.43|777.43|781.5|777.5|781.43|777.43|6
1619270940000|2021-04-24 13:29:00|781.42|777.42|782.2|778.2|782.2|778.2|781.42|777.42|23
1619270950000|2021-04-24 13:29:10|782.21|778.21|781.81|777.81|782.21|778.21|781.78|777.78|27
1619270960000|2021-04-24 13:29:20|781.83|777.83|781.82|777.82|781.9|777.9|781.76|777.76|20
1619270970000|2021-04-24 13:29:30|781.84|777.84|781.92|777.92|781.92|777.92|781.78|777.78|22
1619270980000|2021-04-24 13:29:40|781.93|777.93|781.3|777.3|782|778|781.28|777.28|29
1619270990000|2021-04-24 13:29:50|781.26|777.26|781.85|777.85|781.87|777.87|781.21|777.21|26
1619271000000|2021-04-24 13:30:00|781.9|777.9|781.17|777.17|781.9|777.9|781.16|777.16|30
1619271010000|2021-04-24 13:30:10|781.16|777.16|780.11|776.11|781.17|777.17|780.1|776.1|26
1619271020000|2021-04-24 13:30:20|779.91|775.91|779.87|775.87|779.91|775.91|779.41|775.41|34
1619271030000|2021-04-24 13:30:30|779.88|775.88|780.03|776.03|780.06|776.06|779.72|775.72|26
1619271040000|2021-04-24 13:30:40|780.02|776.02|780.23|776.23|780.24|776.24|780|776|24
1619271050000|2021-04-24 13:30:50|780.24|776.24|779.84|775.84|780.27|776.27|779.83|775.83|19
1619271060000|2021-04-24 13:31:00|779.83|775.83|779.22|775.22|779.83|775.83|779.2|775.2|22
1619271070000|2021-04-24 13:31:10|779.18|775.18|779.07|775.07|779.18|775.18|778.94|774.94|29
1619271080000|2021-04-24 13:31:20|779.05|775.05|779.18|775.18|779.23|775.23|778.82|774.82|29
1619271090000|2021-04-24 13:31:30|779.42|775.42|779.61|775.61|779.75|775.75|779.36|775.36|27
1619271100000|2021-04-24 13:31:40|779.89|775.89|781.01|777.01|781.01|777.01|779.71|775.71|35
1619271110000|2021-04-24 13:31:50|781.02|777.02|780.74|776.74|781.05|777.05|780.65|776.65|29
1619271120000|2021-04-24 13:32:00|780.72|776.72|780.66|776.66|780.77|776.77|780.45|776.45|32
1619271130000|2021-04-24 13:32:10|780.65|776.65|780.91|776.91|781.04|777.04|780.59|776.59|33
1619271140000|2021-04-24 13:32:20|780.78|776.78|781.11|777.11|781.49|777.49|780.78|776.78|27
1619271150000|2021-04-24 13:32:30|781.09|777.09|781.36|777.36|781.36|777.36|780.76|776.76|34
1619271160000|2021-04-24 13:32:40|781.38|777.38|781.83|777.83|781.83|777.83|781.33|777.33|24
1619271170000|2021-04-24 13:32:50|781.78|777.78|781.86|777.86|781.86|777.86|781.76|777.76|18
1619271180000|2021-04-24 13:33:00|781.89|777.89|781.64|777.64|782.11|778.11|781.62|777.62|27
1619271190000|2021-04-24 13:33:10|781.62|777.62|781.42|777.42|781.77|777.77|781.42|777.42|24
1619271200000|2021-04-24 13:33:20|781.44|777.44|781.72|777.72|781.76|777.76|781.41|777.41|32
1619271210000|2021-04-24 13:33:30|781.74|777.74|781.76|777.76|781.8|777.8|781.74|777.74|14
1619271220000|2021-04-24 13:33:40|781.79|777.79|781.83|777.83|781.91|777.91|781.63|777.63|26
1619271230000|2021-04-24 13:33:50|781.81|777.81|781.16|777.16|781.81|777.81|781.09|777.09|31
1619271240000|2021-04-24 13:34:00|781.19|777.19|781.59|777.59|781.71|777.71|781.19|777.19|27
1619271250000|2021-04-24 13:34:10|781.6|777.6|781.58|777.58|781.65|777.65|781.56|777.56|17
1619271260000|2021-04-24 13:34:20|781.59|777.59|782.06|778.06|782.1|778.1|781.59|777.59|19
1619271270000|2021-04-24 13:34:30|782.04|778.04|782.25|778.25|782.26|778.26|781.97|777.97|28
1619271280000|2021-04-24 13:34:40|782.26|778.26|782.78|778.78|782.78|778.78|782.25|778.25|18
1619271290000|2021-04-24 13:34:50|782.76|778.76|783.25|779.25|783.28|779.28|782.76|778.76|23
1619271300000|2021-04-24 13:35:00|783.26|779.26|782.91|778.91|783.26|779.26|782.91|778.91|30
1619271310000|2021-04-24 13:35:10|782.86|778.86|783.21|779.21|783.21|779.21|782.86|778.86|21
1619271320000|2021-04-24 13:35:20|783.22|779.22|783.6|779.6|783.6|779.6|783.19|779.19|19
1619271330000|2021-04-24 13:35:30|783.61|779.61|783.95|779.95|784.03|780.03|783.61|779.61|20
1619271340000|2021-04-24 13:35:40|783.97|779.97|784.4|780.4|784.53|780.53|783.96|779.96|23
1619271350000|2021-04-24 13:35:50|784.34|780.34|784.33|780.33|784.52|780.52|783.98|779.98|36
1619271360000|2021-04-24 13:36:00|784.34|780.34|784.43|780.43|784.52|780.52|784.28|780.28|20
1619271370000|2021-04-24 13:36:10|784.33|780.33|784.53|780.53|784.95|780.95|784.15|780.15|35
1619271380000|2021-04-24 13:36:20|784.5|780.5|784.84|780.84|784.86|780.86|784.43|780.43|32
1619271390000|2021-04-24 13:36:30|784.88|780.88|784.69|780.69|784.96|780.96|784.45|780.45|28
1619271400000|2021-04-24 13:36:40|784.71|780.71|784.59|780.59|784.71|780.71|784.41|780.41|28
1619271410000|2021-04-24 13:36:50|784.58|780.58|783.82|779.82|784.58|780.58|783.82|779.82|24
1619271420000|2021-04-24 13:37:00|783.83|779.83|783.93|779.93|784.01|780.01|783.83|779.83|20
1619271430000|2021-04-24 13:37:10|783.94|779.94|784.46|780.46|784.46|780.46|783.92|779.92|21
1619271440000|2021-04-24 13:37:20|784.47|780.47|784.09|780.09|784.5|780.5|784.09|780.09|27
1619271450000|2021-04-24 13:37:30|783.89|779.89|783.26|779.26|783.89|779.89|783.25|779.25|27
1619271460000|2021-04-24 13:37:40|783.23|779.23|783.67|779.67|783.83|779.83|783.23|779.23|32
1619271470000|2021-04-24 13:37:50|783.17|779.17|783.94|779.94|783.94|779.94|783.1|779.1|27
1619271480000|2021-04-24 13:38:00|783.98|779.98|784.98|780.98|784.98|780.98|783.98|779.98|25
1619271490000|2021-04-24 13:38:10|784.94|780.94|784.55|780.55|785.05|781.05|784.55|780.55|25
1619271500000|2021-04-24 13:38:20|784.41|780.41|783.17|779.17|784.41|780.41|783.17|779.17|28
1619271510000|2021-04-24 13:38:30|783.23|779.23|783.33|779.33|783.42|779.42|782.91|778.91|24
1619271520000|2021-04-24 13:38:40|783.3|779.3|783.05|779.05|783.42|779.42|783.04|779.04|25
1619271530000|2021-04-24 13:38:50|783.04|779.04|783.7|779.7|783.73|779.73|783.04|779.04|24
1619271540000|2021-04-24 13:39:00|783.66|779.66|783.06|779.06|783.69|779.69|783.06|779.06|20
1619271550000|2021-04-24 13:39:10|783.04|779.04|782.74|778.74|783.05|779.05|782.74|778.74|31
1619271560000|2021-04-24 13:39:20|782.73|778.73|782.48|778.48|782.73|778.73|782.47|778.47|20
1619271570000|2021-04-24 13:39:30|782.52|778.52|782.09|778.09|782.52|778.52|782.09|778.09|31
1619271580000|2021-04-24 13:39:40|782.14|778.14|782.25|778.25|782.3|778.3|782.12|778.12|23
1619271590000|2021-04-24 13:39:50|782.26|778.26|782.16|778.16|782.37|778.37|782.06|778.06|27
1619271600000|2021-04-24 13:40:00|782.11|778.11|781.46|777.46|782.11|778.11|781.46|777.46|31
1619271610000|2021-04-24 13:40:10|781.41|777.41|780.35|776.35|781.42|777.42|780.32|776.32|35
1619271620000|2021-04-24 13:40:20|780.31|776.31|780.66|776.66|780.73|776.73|780.28|776.28|21
1619271630000|2021-04-24 13:40:30|780.67|776.67|780.96|776.96|781.07|777.07|780.65|776.65|26
1619271640000|2021-04-24 13:40:40|780.88|776.88|780.99|776.99|781.07|777.07|780.82|776.82|30
1619271650000|2021-04-24 13:40:50|781|777|781.07|777.07|781.13|777.13|780.91|776.91|30
1619271660000|2021-04-24 13:41:00|781.08|777.08|781.28|777.28|781.3|777.3|780.89|776.89|30
1619271670000|2021-04-24 13:41:10|781.29|777.29|781.3|777.3|781.37|777.37|781.18|777.18|20
1619271680000|2021-04-24 13:41:20|781.38|777.38|781.65|777.65|781.65|777.65|781.38|777.38|22
1619271690000|2021-04-24 13:41:30|781.61|777.61|781.73|777.73|781.76|777.76|781.17|777.17|28
1619271700000|2021-04-24 13:41:40|781.75|777.75|781.75|777.75|781.82|777.82|781.74|777.74|21
1619271710000|2021-04-24 13:41:50|781.78|777.78|781.87|777.87|782.05|778.05|781.72|777.72|26
1619271720000|2021-04-24 13:42:00|781.92|777.92|781.64|777.64|781.92|777.92|781.51|777.51|22
1619271730000|2021-04-24 13:42:10|781.65|777.65|781.68|777.68|781.68|777.68|781.4|777.4|21
1619271740000|2021-04-24 13:42:20|781.69|777.69|781.08|777.08|781.69|777.69|780.96|776.96|28
1619271750000|2021-04-24 13:42:30|781.13|777.13|780.97|776.97|781.31|777.31|780.93|776.93|31
1619271760000|2021-04-24 13:42:40|780.95|776.95|780.45|776.45|780.95|776.95|780.37|776.37|31
1619271770000|2021-04-24 13:42:50|780.46|776.46|780.99|776.99|781.03|777.03|780.37|776.37|31
1619271780000|2021-04-24 13:43:00|781.15|777.15|781.26|777.26|781.26|777.26|780.98|776.98|23
1619271790000|2021-04-24 13:43:10|781.3|777.3|781.48|777.48|781.48|777.48|781.16|777.16|21
1619271800000|2021-04-24 13:43:20|781.4|777.4|781.28|777.28|781.41|777.41|781.28|777.28|11
1619271810000|2021-04-24 13:43:30|781.3|777.3|781.4|777.4|781.53|777.53|781.3|777.3|21
1619271820000|2021-04-24 13:43:40|781.38|777.38|781.25|777.25|781.38|777.38|781.22|777.22|14
1619271830000|2021-04-24 13:43:50|781.24|777.24|781.93|777.93|781.96|777.96|781.13|777.13|27
1619271840000|2021-04-24 13:44:00|782.14|778.14|782.34|778.34|782.34|778.34|782.14|778.14|17
1619271850000|2021-04-24 13:44:10|782.33|778.33|782.77|778.77|783.36|779.36|782.33|778.33|22
1619271860000|2021-04-24 13:44:20|782.85|778.85|782.41|778.41|782.9|778.9|782.4|778.4|26
1619271870000|2021-04-24 13:44:30|782.42|778.42|782.35|778.35|782.48|778.48|782.33|778.33|26
1619271880000|2021-04-24 13:44:40|782.34|778.34|782.48|778.48|782.53|778.53|782.34|778.34|19
1619271890000|2021-04-24 13:44:50|782.44|778.44|782.13|778.13|782.45|778.45|782.1|778.1|32
1619271900000|2021-04-24 13:45:00|781.97|777.97|781.56|777.56|781.98|777.98|781.56|777.56|28
1619271910000|2021-04-24 13:45:10|781.5|777.5|780.6|776.6|781.5|777.5|780.6|776.6|34
1619271920000|2021-04-24 13:45:20|780.5|776.5|779.96|775.96|780.85|776.85|779.96|775.96|29
1619271930000|2021-04-24 13:45:30|779.95|775.95|778.69|774.69|779.95|775.95|778.63|774.63|30
1619271940000|2021-04-24 13:45:40|778.75|774.75|777.67|773.67|778.85|774.85|777.64|773.64|34
1619271950000|2021-04-24 13:45:50|777.68|773.68|777.56|773.56|778.03|774.03|777.51|773.51|35
1619271960000|2021-04-24 13:46:00|777.57|773.57|777.93|773.93|778.11|774.11|777.56|773.56|29
1619271970000|2021-04-24 13:46:10|777.91|773.91|777.63|773.63|777.91|773.91|777.63|773.63|19
1619271980000|2021-04-24 13:46:20|777.62|773.62|777.4|773.4|777.63|773.63|777.36|773.36|25
1619271990000|2021-04-24 13:46:30|777.39|773.39|777.61|773.61|777.68|773.68|777.18|773.18|30
1619272000000|2021-04-24 13:46:40|777.59|773.59|777.82|773.82|777.88|773.88|777.53|773.53|30
1619272010000|2021-04-24 13:46:50|777.83|773.83|777.93|773.93|778.1|774.1|777.59|773.59|27
1619272020000|2021-04-24 13:47:00|777.98|773.98|778.23|774.23|778.23|774.23|777.88|773.88|20
1619272030000|2021-04-24 13:47:10|778.26|774.26|779.31|775.31|779.56|775.56|778.21|774.21|32
1619272040000|2021-04-24 13:47:20|779.37|775.37|779.59|775.59|779.6|775.6|779.33|775.33|25
1619272050000|2021-04-24 13:47:30|779.56|775.56|778.68|774.68|779.56|775.56|778.62|774.62|25
1619272060000|2021-04-24 13:47:40|778.86|774.86|778.71|774.71|778.86|774.86|778.63|774.63|31
1619272070000|2021-04-24 13:47:50|778.7|774.7|778.52|774.52|778.7|774.7|778.41|774.41|28
1619272080000|2021-04-24 13:48:00|778.5|774.5|778.56|774.56|778.56|774.56|778.32|774.32|26
1619272090000|2021-04-24 13:48:10|778.57|774.57|778.81|774.81|778.87|774.87|778.51|774.51|23
1619272100000|2021-04-24 13:48:20|778.8|774.8|778.92|774.92|779.14|775.14|778.7|774.7|31
1619272110000|2021-04-24 13:48:30|778.95|774.95|778.96|774.96|778.99|774.99|778.88|774.88|24
1619272120000|2021-04-24 13:48:40|778.95|774.95|779.54|775.54|779.54|775.54|778.91|774.91|18
1619272130000|2021-04-24 13:48:50|779.57|775.57|778.88|774.88|779.59|775.59|778.82|774.82|22
1619272140000|2021-04-24 13:49:00|778.86|774.86|779.41|775.41|779.41|775.41|778.86|774.86|24
1619272150000|2021-04-24 13:49:10|779.39|775.39|779.52|775.52|779.52|775.52|779.39|775.39|23
1619272160000|2021-04-24 13:49:20|779.49|775.49|779.4|775.4|779.5|775.5|779.4|775.4|19
1619272170000|2021-04-24 13:49:30|779.43|775.43|779.05|775.05|779.43|775.43|779.03|775.03|25
1619272180000|2021-04-24 13:49:40|779.03|775.03|778.71|774.71|779.04|775.04|778.71|774.71|13
1619272190000|2021-04-24 13:49:50|778.72|774.72|778.99|774.99|778.99|774.99|778.7|774.7|25
1619272200000|2021-04-24 13:50:00|779.08|775.08|779.28|775.28|779.32|775.32|779.08|775.08|19
1619272210000|2021-04-24 13:50:10|779.26|775.26|779.02|775.02|779.41|775.41|779.01|775.01|17
1619272220000|2021-04-24 13:50:20|779|775|778.66|774.66|779.07|775.07|778.64|774.64|28
1619272230000|2021-04-24 13:50:30|778.68|774.68|778.57|774.57|778.71|774.71|778.55|774.55|23
1619272240000|2021-04-24 13:50:40|778.58|774.58|778.78|774.78|778.85|774.85|778.58|774.58|24
1619272250000|2021-04-24 13:50:50|778.75|774.75|778.92|774.92|778.92|774.92|778.75|774.75|18
1619272260000|2021-04-24 13:51:00|778.93|774.93|779.18|775.18|779.24|775.24|778.91|774.91|21
1619272270000|2021-04-24 13:51:10|779.19|775.19|779.59|775.59|779.62|775.62|779.19|775.19|27
1619272280000|2021-04-24 13:51:20|779.61|775.61|779.47|775.47|779.61|775.61|779.38|775.38|22
1619272290000|2021-04-24 13:51:30|779.51|775.51|779.62|775.62|779.66|775.66|779.51|775.51|16
1619272300000|2021-04-24 13:51:40|779.64|775.64|779.64|775.64|779.64|775.64|779.54|775.54|16
1619272310000|2021-04-24 13:51:50|779.63|775.63|779.22|775.22|779.64|775.64|779.16|775.16|19
1619272320000|2021-04-24 13:52:00|779.23|775.23|778.53|774.53|779.23|775.23|778.39|774.39|27
1619272330000|2021-04-24 13:52:10|778.54|774.54|778.18|774.18|778.55|774.55|778.18|774.18|20
1619272340000|2021-04-24 13:52:20|778.11|774.11|778.61|774.61|778.88|774.88|778.1|774.1|29
1619272350000|2021-04-24 13:52:30|778.68|774.68|779.15|775.15|779.15|775.15|778.57|774.57|27
1619272360000|2021-04-24 13:52:40|779.19|775.19|779.52|775.52|779.52|775.52|779.01|775.01|11
1619272370000|2021-04-24 13:52:50|779.59|775.59|779.52|775.52|779.61|775.61|779.25|775.25|24
1619272380000|2021-04-24 13:53:00|779.53|775.53|778.3|774.3|779.53|775.53|778.3|774.3|30
1619272390000|2021-04-24 13:53:10|778.32|774.32|778.43|774.43|778.58|774.58|778.24|774.24|27
1619272400000|2021-04-24 13:53:20|778.46|774.46|778.4|774.4|778.46|774.46|778.37|774.37|16
1619272410000|2021-04-24 13:53:30|778.39|774.39|778.72|774.72|778.72|774.72|778.28|774.28|22
1619272420000|2021-04-24 13:53:40|778.73|774.73|778.91|774.91|779.09|775.09|778.72|774.72|28
1619272430000|2021-04-24 13:53:50|778.92|774.92|779.12|775.12|779.18|775.18|778.75|774.75|24
1619272440000|2021-04-24 13:54:00|779.11|775.11|778.74|774.74|779.11|775.11|778.74|774.74|20
1619272450000|2021-04-24 13:54:10|778.75|774.75|778.83|774.83|778.85|774.85|778.71|774.71|22
1619272460000|2021-04-24 13:54:20|778.84|774.84|779.31|775.31|779.37|775.37|778.84|774.84|22
1619272470000|2021-04-24 13:54:30|779.32|775.32|779.84|775.84|779.86|775.86|779.31|775.31|27
1619272480000|2021-04-24 13:54:40|779.8|775.8|779.66|775.66|779.91|775.91|779.28|775.28|29
1619272490000|2021-04-24 13:54:50|779.63|775.63|779.92|775.92|779.93|775.93|779.63|775.63|25
1619272500000|2021-04-24 13:55:00|779.93|775.93|779.8|775.8|779.96|775.96|779.73|775.73|19
1619272510000|2021-04-24 13:55:10|779.9|775.9|779.95|775.95|779.97|775.97|779.79|775.79|24
1619272520000|2021-04-24 13:55:20|779.97|775.97|780.03|776.03|780.04|776.04|779.91|775.91|17
1619272530000|2021-04-24 13:55:30|780|776|780.32|776.32|780.32|776.32|779.75|775.75|27
1619272540000|2021-04-24 13:55:40|780.26|776.26|781.64|777.64|781.65|777.65|780.26|776.26|30
1619272550000|2021-04-24 13:55:50|781.63|777.63|781.53|777.53|781.68|777.68|781.5|777.5|26
1619272560000|2021-04-24 13:56:00|781.52|777.52|780.44|776.44|781.53|777.53|780.44|776.44|31
1619272570000|2021-04-24 13:56:10|780.41|776.41|780.77|776.77|780.77|776.77|780.41|776.41|15
1619272580000|2021-04-24 13:56:20|780.74|776.74|781.05|777.05|781.05|777.05|780.66|776.66|29
1619272590000|2021-04-24 13:56:30|781.06|777.06|781|777|781.14|777.14|780.96|776.96|15
1619272600000|2021-04-24 13:56:40|781.07|777.07|780.84|776.84|781.1|777.1|780.84|776.84|26
1619272610000|2021-04-24 13:56:50|780.83|776.83|780.78|776.78|780.87|776.87|780.68|776.68|30
1619272620000|2021-04-24 13:57:00|780.79|776.79|780.79|776.79|780.82|776.82|780.53|776.53|21
1619272630000|2021-04-24 13:57:10|780.85|776.85|781.34|777.34|781.34|777.34|780.85|776.85|32
1619272640000|2021-04-24 13:57:20|781.33|777.33|781.31|777.31|781.43|777.43|781.27|777.27|24
1619272650000|2021-04-24 13:57:30|781.26|777.26|781.11|777.11|781.26|777.26|781.09|777.09|25
1619272660000|2021-04-24 13:57:40|781.13|777.13|781.02|777.02|781.13|777.13|780.96|776.96|19
1619272670000|2021-04-24 13:57:50|781.08|777.08|781.02|777.02|781.09|777.09|780.93|776.93|20
1619272680000|2021-04-24 13:58:00|781.03|777.03|780.92|776.92|781.04|777.04|780.92|776.92|28
1619272690000|2021-04-24 13:58:10|780.9|776.9|780.88|776.88|780.93|776.93|780.87|776.87|18
1619272700000|2021-04-24 13:58:20|780.89|776.89|780.96|776.96|781.06|777.06|780.89|776.89|23
1619272710000|2021-04-24 13:58:30|781.02|777.02|781.28|777.28|781.35|777.35|781.02|777.02|28
1619272720000|2021-04-24 13:58:40|781.27|777.27|781.06|777.06|781.29|777.29|781.06|777.06|14
1619272730000|2021-04-24 13:58:50|781.01|777.01|780.63|776.63|781.01|777.01|780.63|776.63|18
1619272740000|2021-04-24 13:59:00|780.65|776.65|780.05|776.05|780.65|776.65|780.04|776.04|26
1619272750000|2021-04-24 13:59:10|780.04|776.04|780.09|776.09|780.21|776.21|780.01|776.01|25
1619272760000|2021-04-24 13:59:20|779.88|775.88|779.61|775.61|779.88|775.88|779.61|775.61|19
1619272770000|2021-04-24 13:59:30|779.57|775.57|779.36|775.36|779.57|775.57|779.24|775.24|23
1619272780000|2021-04-24 13:59:40|779.37|775.37|779.82|775.82|779.89|775.89|779.37|775.37|29
1619272790000|2021-04-24 13:59:50|779.84|775.84|779.21|775.21|779.85|775.85|779.2|775.2|22
1619272800000|2021-04-24 14:00:00|779.15|775.15|778.78|774.78|779.24|775.24|778.66|774.66|28
1619272810000|2021-04-24 14:00:10|778.77|774.77|778.38|774.38|778.77|774.77|778.36|774.36|29
1619272820000|2021-04-24 14:00:20|778.37|774.37|777.95|773.95|778.39|774.39|777.9|773.9|27
1619272830000|2021-04-24 14:00:30|777.94|773.94|777.92|773.92|777.96|773.96|777.91|773.91|16
1619272840000|2021-04-24 14:00:40|777.91|773.91|777.9|773.9|777.93|773.93|777.9|773.9|14
1619272850000|2021-04-24 14:00:50|777.83|773.83|777.62|773.62|777.83|773.83|777.62|773.62|19
1619272860000|2021-04-24 14:01:00|777.67|773.67|777.77|773.77|777.81|773.81|777.67|773.67|21
1619272870000|2021-04-24 14:01:10|777.78|773.78|777.34|773.34|777.81|773.81|777.34|773.34|22
1619272880000|2021-04-24 14:01:20|777.35|773.35|776.68|772.68|777.35|773.35|776.68|772.68|29
1619272890000|2021-04-24 14:01:30|776.6|772.6|776.12|772.12|776.64|772.64|776.12|772.12|27
1619272900000|2021-04-24 14:01:40|776.13|772.13|776.17|772.17|776.26|772.26|775.88|771.88|30
1619272910000|2021-04-24 14:01:50|776.16|772.16|775.82|771.82|776.16|772.16|775.79|771.79|25
1619272920000|2021-04-24 14:02:00|775.83|771.83|776.03|772.03|776.06|772.06|775.78|771.78|24
1619272930000|2021-04-24 14:02:10|776.04|772.04|775.62|771.62|776.38|772.38|775.62|771.62|32
1619272940000|2021-04-24 14:02:20|775.63|771.63|774.95|770.95|775.63|771.63|774.95|770.95|28
1619272950000|2021-04-24 14:02:30|774.96|770.96|774.61|770.61|774.99|770.99|774.61|770.61|33
1619272960000|2021-04-24 14:02:40|774.62|770.62|774.65|770.65|774.92|770.92|774.55|770.55|26
1619272970000|2021-04-24 14:02:50|774.63|770.63|774.24|770.24|774.66|770.66|774.24|770.24|28
1619272980000|2021-04-24 14:03:00|774.25|770.25|774.11|770.11|774.25|770.25|773.9|769.9|27
1619272990000|2021-04-24 14:03:10|774.16|770.16|773.76|769.76|774.25|770.25|773.76|769.76|30
1619273000000|2021-04-24 14:03:20|773.77|769.77|773.1|769.1|773.81|769.81|772.97|768.97|26
1619273010000|2021-04-24 14:03:30|773.09|769.09|772.95|768.95|773.09|769.09|772.95|768.95|11
1619273020000|2021-04-24 14:03:40|772.94|768.94|772.65|768.65|772.95|768.95|772.63|768.63|20
1619273030000|2021-04-24 14:03:50|772.66|768.66|772.33|768.33|772.66|768.66|772.26|768.26|27
1619273040000|2021-04-24 14:04:00|772.15|768.15|772.88|768.88|772.98|768.98|772.11|768.11|31
1619273050000|2021-04-24 14:04:10|772.78|768.78|773.13|769.13|773.79|769.79|772.77|768.77|34
1619273060000|2021-04-24 14:04:20|773.1|769.1|772.35|768.35|773.11|769.11|772.27|768.27|28
1619273070000|2021-04-24 14:04:30|772.34|768.34|772.11|768.11|772.35|768.35|772.05|768.05|27
1619273080000|2021-04-24 14:04:40|772.14|768.14|771.44|767.44|772.29|768.29|771.44|767.44|33
1619273090000|2021-04-24 14:04:50|771.47|767.47|771.44|767.44|771.64|767.64|771.31|767.31|34
1619273100000|2021-04-24 14:05:00|771.45|767.45|772.16|768.16|772.29|768.29|771.45|767.45|30
1619273110000|2021-04-24 14:05:10|772.17|768.17|771.37|767.37|772.17|768.17|771.35|767.35|30
1619273120000|2021-04-24 14:05:20|771.41|767.41|771.32|767.32|771.41|767.41|771.04|767.04|30
1619273130000|2021-04-24 14:05:30|771.31|767.31|770.08|766.08|771.31|767.31|769.97|765.97|30
1619273140000|2021-04-24 14:05:40|769.77|765.77|769.6|765.6|769.83|765.83|769.6|765.6|35
1619273150000|2021-04-24 14:05:50|769.56|765.56|770.48|766.48|770.48|766.48|769.56|765.56|33
1619273160000|2021-04-24 14:06:00|770.51|766.51|771.38|767.38|771.55|767.55|770.51|766.51|35
1619273170000|2021-04-24 14:06:10|771.32|767.32|770.16|766.16|771.34|767.34|770.14|766.14|34
1619273180000|2021-04-24 14:06:20|770.24|766.24|769.8|765.8|770.24|766.24|769.69|765.69|35
1619273190000|2021-04-24 14:06:30|769.83|765.83|769.19|765.19|769.83|765.83|769.19|765.19|30
1619273200000|2021-04-24 14:06:40|769.15|765.15|769.15|765.15|769.21|765.21|768.69|764.69|35
1619273210000|2021-04-24 14:06:50|769.27|765.27|768.87|764.87|769.27|765.27|768.81|764.81|32
1619273220000|2021-04-24 14:07:00|768.85|764.85|769.45|765.45|769.45|765.45|768.77|764.77|33
1619273230000|2021-04-24 14:07:10|769.47|765.47|769.12|765.12|770.19|766.19|769.12|765.12|31
1619273240000|2021-04-24 14:07:20|769.06|765.06|769.11|765.11|769.54|765.54|769.06|765.06|31
1619273250000|2021-04-24 14:07:30|769.14|765.14|769.2|765.2|769.2|765.2|769.08|765.08|24
1619273260000|2021-04-24 14:07:40|769.19|765.19|769.83|765.83|769.83|765.83|769.19|765.19|30
1619273270000|2021-04-24 14:07:50|769.73|765.73|769.63|765.63|769.73|765.73|769.52|765.52|24
1619273280000|2021-04-24 14:08:00|769.64|765.64|770.6|766.6|770.6|766.6|769.63|765.63|25
1619273290000|2021-04-24 14:08:10|770.61|766.61|770.56|766.56|770.63|766.63|770.49|766.49|24
1619273300000|2021-04-24 14:08:20|770.57|766.57|769.56|765.56|770.57|766.57|769.48|765.48|37
1619273310000|2021-04-24 14:08:30|769.51|765.51|769.5|765.5|769.56|765.56|769.4|765.4|23
1619273320000|2021-04-24 14:08:40|769.49|765.49|769.63|765.63|769.73|765.73|769.49|765.49|30
1619273330000|2021-04-24 14:08:50|769.62|765.62|769.13|765.13|769.62|765.62|769.13|765.13|23
1619273340000|2021-04-24 14:09:00|769.16|765.16|769.6|765.6|769.6|765.6|768.85|764.85|29
1619273350000|2021-04-24 14:09:10|769.59|765.59|769.14|765.14|769.6|765.6|769.14|765.14|26
1619273360000|2021-04-24 14:09:20|769.15|765.15|769.41|765.41|769.54|765.54|769.11|765.11|34
1619273370000|2021-04-24 14:09:30|769.4|765.4|769.71|765.71|769.72|765.72|769.31|765.31|25
1619273380000|2021-04-24 14:09:40|769.79|765.79|770.11|766.11|770.16|766.16|769.77|765.77|32
1619273390000|2021-04-24 14:09:50|770.22|766.22|769.96|765.96|770.51|766.51|769.96|765.96|31
1619273400000|2021-04-24 14:10:00|770.06|766.06|769.23|765.23|770.13|766.13|769.23|765.23|29
1619273410000|2021-04-24 14:10:10|769.2|765.2|770.08|766.08|770.08|766.08|769.15|765.15|29
1619273420000|2021-04-24 14:10:20|770.11|766.11|770.66|766.66|770.67|766.67|770.11|766.11|29
1619273430000|2021-04-24 14:10:30|770.64|766.64|771.13|767.13|771.13|767.13|770.64|766.64|27
1619273440000|2021-04-24 14:10:40|771.12|767.12|770.45|766.45|771.12|767.12|770.45|766.45|27
1619273450000|2021-04-24 14:10:50|770.46|766.46|771.36|767.36|771.36|767.36|770.46|766.46|27
1619273460000|2021-04-24 14:11:00|771.4|767.4|771.42|767.42|771.45|767.45|771.18|767.18|26
1619273470000|2021-04-24 14:11:10|771.43|767.43|771.4|767.4|771.44|767.44|771.32|767.32|21
1619273480000|2021-04-24 14:11:20|771.39|767.39|771.25|767.25|771.52|767.52|771.23|767.23|24
1619273490000|2021-04-24 14:11:30|771.27|767.27|771.38|767.38|771.38|767.38|770.93|766.93|26
1619273500000|2021-04-24 14:11:40|771.4|767.4|771.23|767.23|771.58|767.58|770.9|766.9|27
1619273510000|2021-04-24 14:11:50|771.18|767.18|771.47|767.47|771.47|767.47|771.18|767.18|26
1619273520000|2021-04-24 14:12:00|771.45|767.45|771.51|767.51|771.53|767.53|771.43|767.43|18
1619273530000|2021-04-24 14:12:10|771.52|767.52|771.36|767.36|771.55|767.55|771.32|767.32|27
1619273540000|2021-04-24 14:12:20|771.38|767.38|771.25|767.25|771.41|767.41|771.25|767.25|25
1619273550000|2021-04-24 14:12:30|771.23|767.23|771.06|767.06|771.25|767.25|770.92|766.92|29
1619273560000|2021-04-24 14:12:40|771.11|767.11|771.16|767.16|771.33|767.33|771.09|767.09|22
1619273570000|2021-04-24 14:12:50|771.18|767.18|770.4|766.4|771.18|767.18|770.4|766.4|32
1619273580000|2021-04-24 14:13:00|770.06|766.06|769.11|765.11|770.06|766.06|769.1|765.1|34
1619273590000|2021-04-24 14:13:10|769.09|765.09|769.02|765.02|769.11|765.11|768.72|764.72|27
1619273600000|2021-04-24 14:13:20|769.04|765.04|769.01|765.01|769.1|765.1|768.59|764.59|34
1619273610000|2021-04-24 14:13:30|768.98|764.98|769.25|765.25|769.5|765.5|768.94|764.94|32
1619273620000|2021-04-24 14:13:40|769.26|765.26|768.3|764.3|769.26|765.26|768.3|764.3|33
1619273630000|2021-04-24 14:13:50|768.34|764.34|768.25|764.25|768.61|764.61|768.25|764.25|35
1619273640000|2021-04-24 14:14:00|768.23|764.23|768.88|764.88|768.88|764.88|767.96|763.96|32
1619273650000|2021-04-24 14:14:10|768.87|764.87|768.9|764.9|769.31|765.31|768.71|764.71|36
1619273660000|2021-04-24 14:14:20|768.84|764.84|768.7|764.7|769.17|765.17|768.7|764.7|32
1619273670000|2021-04-24 14:14:30|768.63|764.63|768.79|764.79|768.83|764.83|768.44|764.44|33
1619273680000|2021-04-24 14:14:40|768.69|764.69|767.72|763.72|768.69|764.69|767.72|763.72|34
1619273690000|2021-04-24 14:14:50|767.66|763.66|767.81|763.81|768.11|764.11|767.32|763.32|35
1619273700000|2021-04-24 14:15:00|767.83|763.83|768.32|764.32|768.4|764.4|767.43|763.43|36
1619273710000|2021-04-24 14:15:10|768.33|764.33|768.63|764.63|768.83|764.83|768.31|764.31|33
1619273720000|2021-04-24 14:15:20|768.81|764.81|769.32|765.32|769.34|765.34|768.52|764.52|35
1619273730000|2021-04-24 14:15:30|769.33|765.33|769.65|765.65|770.13|766.13|769.11|765.11|34
1619273740000|2021-04-24 14:15:40|769.77|765.77|770.08|766.08|770.13|766.13|769.56|765.56|34
1619273750000|2021-04-24 14:15:50|770.06|766.06|770.64|766.64|770.76|766.76|769.99|765.99|27
1619273760000|2021-04-24 14:16:00|770.6|766.6|769.91|765.91|770.6|766.6|769.89|765.89|32
1619273770000|2021-04-24 14:16:10|769.92|765.92|770.74|766.74|770.75|766.75|769.92|765.92|28
1619273780000|2021-04-24 14:16:20|770.68|766.68|771.06|767.06|771.06|767.06|770.38|766.38|32
1619273790000|2021-04-24 14:16:30|771.03|767.03|771.03|767.03|771.19|767.19|771.03|767.03|26
1619273800000|2021-04-24 14:16:40|771.06|767.06|770.08|766.08|771.06|767.06|770.08|766.08|26
1619273810000|2021-04-24 14:16:50|770.09|766.09|770.06|766.06|770.24|766.24|769.93|765.93|34
1619273820000|2021-04-24 14:17:00|770.07|766.07|770.68|766.68|770.7|766.7|770.06|766.06|31
1619273830000|2021-04-24 14:17:10|770.69|766.69|770.64|766.64|770.7|766.7|770.4|766.4|26
1619273840000|2021-04-24 14:17:20|770.63|766.63|770.85|766.85|770.89|766.89|770.63|766.63|18
1619273850000|2021-04-24 14:17:30|770.84|766.84|770.25|766.25|770.86|766.86|770.19|766.19|33
1619273860000|2021-04-24 14:17:40|770.26|766.26|770.56|766.56|770.62|766.62|770.23|766.23|23
1619273870000|2021-04-24 14:17:50|770.58|766.58|770.94|766.94|770.94|766.94|770.57|766.57|22
1619273880000|2021-04-24 14:18:00|770.95|766.95|770.67|766.67|771.3|767.3|770.59|766.59|31
1619273890000|2021-04-24 14:18:10|770.66|766.66|770.7|766.7|770.71|766.71|770.45|766.45|23
1619273900000|2021-04-24 14:18:20|770.72|766.72|770.25|766.25|770.72|766.72|770.23|766.23|29
1619273910000|2021-04-24 14:18:30|770.24|766.24|770.31|766.31|770.41|766.41|770|766|35
1619273920000|2021-04-24 14:18:40|770.35|766.35|769.47|765.47|770.45|766.45|769.47|765.47|32
1619273930000|2021-04-24 14:18:50|769.46|765.46|769.32|765.32|769.46|765.46|769.23|765.23|26
1619273940000|2021-04-24 14:19:00|769.31|765.31|769|765|769.35|765.35|768.97|764.97|25
1619273950000|2021-04-24 14:19:10|769.01|765.01|769.47|765.47|769.47|765.47|768.97|764.97|31
1619273960000|2021-04-24 14:19:20|769.46|765.46|769|765|769.53|765.53|768.92|764.92|28
1619273970000|2021-04-24 14:19:30|769.01|765.01|769.01|765.01|769.02|765.02|768.98|764.98|22
1619273980000|2021-04-24 14:19:40|769|765|768.7|764.7|769.03|765.03|768.7|764.7|26
1619273990000|2021-04-24 14:19:50|768.72|764.72|769.02|765.02|769.02|765.02|768.68|764.68|25
1619274000000|2021-04-24 14:20:00|769.01|765.01|769.99|765.99|770.09|766.09|769.01|765.01|35
1619274010000|2021-04-24 14:20:10|769.91|765.91|770.57|766.57|770.66|766.66|769.91|765.91|29
1619274020000|2021-04-24 14:20:20|770.56|766.56|770.65|766.65|770.8|766.8|770.49|766.49|29
1619274030000|2021-04-24 14:20:30|770.64|766.64|771.42|767.42|771.46|767.46|770.62|766.62|36
1619274040000|2021-04-24 14:20:40|771.44|767.44|771.33|767.33|771.71|767.71|771.33|767.33|24
1619274050000|2021-04-24 14:20:50|771.49|767.49|771.26|767.26|771.5|767.5|770.88|766.88|30
1619274060000|2021-04-24 14:21:00|771.27|767.27|771.25|767.25|771.4|767.4|771.22|767.22|23
1619274070000|2021-04-24 14:21:10|771.26|767.26|771.26|767.26|771.32|767.32|771.06|767.06|25
1619274080000|2021-04-24 14:21:20|771.29|767.29|771.06|767.06|771.42|767.42|771.06|767.06|27
1619274090000|2021-04-24 14:21:30|771.03|767.03|770.56|766.56|771.36|767.36|770.54|766.54|31
1619274100000|2021-04-24 14:21:40|770.62|766.62|770.86|766.86|770.86|766.86|770.47|766.47|32
1619274110000|2021-04-24 14:21:50|770.83|766.83|771.1|767.1|771.18|767.18|770.78|766.78|24
1619274120000|2021-04-24 14:22:00|771.11|767.11|770.16|766.16|771.14|767.14|770.05|766.05|29
1619274130000|2021-04-24 14:22:10|770.22|766.22|770.66|766.66|770.73|766.73|770.22|766.22|28
1619274140000|2021-04-24 14:22:20|770.64|766.64|769.99|765.99|770.64|766.64|769.99|765.99|28
1619274150000|2021-04-24 14:22:30|769.82|765.82|770.35|766.35|770.35|766.35|769.82|765.82|30
1619274160000|2021-04-24 14:22:40|770.51|766.51|770.79|766.79|770.85|766.85|770.51|766.51|29
1619274170000|2021-04-24 14:22:50|770.78|766.78|770.94|766.94|771.04|767.04|770.75|766.75|29
1619274180000|2021-04-24 14:23:00|771.05|767.05|771.21|767.21|771.43|767.43|770.98|766.98|29
1619274190000|2021-04-24 14:23:10|771.04|767.04|771.55|767.55|771.73|767.73|771.03|767.03|37
1619274200000|2021-04-24 14:23:20|771.6|767.6|772.03|768.03|772.03|768.03|771.58|767.58|31
1619274210000|2021-04-24 14:23:30|772.04|768.04|771.48|767.48|772.07|768.07|771.42|767.42|26
1619274220000|2021-04-24 14:23:40|771.47|767.47|771.74|767.74|771.74|767.74|771.47|767.47|25
1619274230000|2021-04-24 14:23:50|771.73|767.73|771.5|767.5|771.79|767.79|771.49|767.49|29
1619274240000|2021-04-24 14:24:00|771.49|767.49|770.74|766.74|771.49|767.49|770.7|766.7|34
1619274250000|2021-04-24 14:24:10|770.72|766.72|771.3|767.3|771.39|767.39|770.62|766.62|32
1619274260000|2021-04-24 14:24:20|771.31|767.31|770.62|766.62|771.33|767.33|770.62|766.62|30
1619274270000|2021-04-24 14:24:30|770.57|766.57|770.6|766.6|770.64|766.64|770.55|766.55|19
1619274280000|2021-04-24 14:24:40|770.59|766.59|770.38|766.38|770.83|766.83|770.38|766.38|25
1619274290000|2021-04-24 14:24:50|770.47|766.47|769.5|765.5|770.51|766.51|769.45|765.45|31
1619274300000|2021-04-24 14:25:00|769.48|765.48|768.86|764.86|769.54|765.54|768.86|764.86|32
1619274310000|2021-04-24 14:25:10|768.89|764.89|768.86|764.86|769.01|765.01|768.85|764.85|30
1619274320000|2021-04-24 14:25:20|768.84|764.84|768.96|764.96|768.96|764.96|768.54|764.54|33
1619274330000|2021-04-24 14:25:30|768.95|764.95|768.96|764.96|769.05|765.05|768.88|764.88|22
1619274340000|2021-04-24 14:25:40|768.95|764.95|769.13|765.13|769.13|765.13|768.91|764.91|11
1619274350000|2021-04-24 14:25:50|769.12|765.12|769.72|765.72|769.73|765.73|769.11|765.11|30
1619274360000|2021-04-24 14:26:00|769.65|765.65|768.97|764.97|769.66|765.66|768.97|764.97|27
1619274370000|2021-04-24 14:26:10|768.96|764.96|769.12|765.12|769.12|765.12|768.58|764.58|29
1619274380000|2021-04-24 14:26:20|769|765|769.46|765.46|769.63|765.63|769|765|28
1619274390000|2021-04-24 14:26:30|769.49|765.49|769.92|765.92|769.98|765.98|769.37|765.37|32
1619274400000|2021-04-24 14:26:40|769.93|765.93|770.17|766.17|770.32|766.32|769.93|765.93|34
1619274410000|2021-04-24 14:26:50|770.16|766.16|770.09|766.09|770.16|766.16|770.03|766.03|25
1619274420000|2021-04-24 14:27:00|770.15|766.15|769.44|765.44|770.15|766.15|769.44|765.44|22
1619274430000|2021-04-24 14:27:10|769.48|765.48|769.81|765.81|769.81|765.81|769.43|765.43|32
1619274440000|2021-04-24 14:27:20|769.82|765.82|770.91|766.91|770.92|766.92|769.77|765.77|32
1619274450000|2021-04-24 14:27:30|770.87|766.87|770.92|766.92|770.95|766.95|770.77|766.77|29
1619274460000|2021-04-24 14:27:40|770.91|766.91|771.24|767.24|771.25|767.25|770.45|766.45|34
1619274470000|2021-04-24 14:27:50|771.33|767.33|771.43|767.43|771.43|767.43|771.29|767.29|24
1619274480000|2021-04-24 14:28:00|771.44|767.44|771.84|767.84|771.84|767.84|771.38|767.38|22
1619274490000|2021-04-24 14:28:10|771.86|767.86|772.46|768.46|772.49|768.49|771.86|767.86|35
1619274500000|2021-04-24 14:28:20|772.39|768.39|771.98|767.98|772.45|768.45|771.88|767.88|34
1619274510000|2021-04-24 14:28:30|771.94|767.94|772.15|768.15|772.17|768.17|771.84|767.84|27
1619274520000|2021-04-24 14:28:40|772.14|768.14|772.24|768.24|772.24|768.24|772.13|768.13|19
1619274530000|2021-04-24 14:28:50|772.28|768.28|772.22|768.22|772.36|768.36|772.18|768.18|29
1619274540000|2021-04-24 14:29:00|772.21|768.21|772.24|768.24|772.25|768.25|772.18|768.18|21
1619274550000|2021-04-24 14:29:10|772.23|768.23|772.41|768.41|772.43|768.43|772.23|768.23|26
1619274560000|2021-04-24 14:29:20|772.38|768.38|772.24|768.24|772.39|768.39|772.09|768.09|27
1619274570000|2021-04-24 14:29:30|772.23|768.23|772.16|768.16|772.31|768.31|772.15|768.15|18
1619274580000|2021-04-24 14:29:40|772.26|768.26|771.86|767.86|772.26|768.26|771.77|767.77|33
1619274590000|2021-04-24 14:29:50|771.81|767.81|771.65|767.65|771.87|767.87|771.65|767.65|29
1619274600000|2021-04-24 14:30:00|771.64|767.64|771.69|767.69|771.75|767.75|771.56|767.56|30
1619274610000|2021-04-24 14:30:10|771.68|767.68|772.42|768.42|772.42|768.42|771.68|767.68|30
1619274620000|2021-04-24 14:30:20|772.43|768.43|772.58|768.58|772.77|768.77|772.37|768.37|32
1619274630000|2021-04-24 14:30:30|772.55|768.55|773|769|773.09|769.09|772.54|768.54|31
1619274640000|2021-04-24 14:30:40|773.01|769.01|773.5|769.5|773.5|769.5|773.01|769.01|27
1619274650000|2021-04-24 14:30:50|773.51|769.51|773.67|769.67|773.88|769.88|773.51|769.51|30
1619274660000|2021-04-24 14:31:00|773.66|769.66|773.92|769.92|773.92|769.92|773.66|769.66|30
1619274670000|2021-04-24 14:31:10|773.93|769.93|773.67|769.67|773.93|769.93|773.63|769.63|27
1619274680000|2021-04-24 14:31:20|773.66|769.66|774.43|770.43|774.43|770.43|773.66|769.66|34
1619274690000|2021-04-24 14:31:30|774.42|770.42|774.74|770.74|774.77|770.77|774.39|770.39|19
1619274700000|2021-04-24 14:31:40|774.77|770.77|775.45|771.45|775.45|771.45|774.77|770.77|20
1619274710000|2021-04-24 14:31:50|775.43|771.43|775.12|771.12|775.53|771.53|775.07|771.07|27
1619274720000|2021-04-24 14:32:00|775.13|771.13|775.29|771.29|775.46|771.46|775.13|771.13|25
1619274730000|2021-04-24 14:32:10|775.28|771.28|775.54|771.54|775.63|771.63|775.28|771.28|30
1619274740000|2021-04-24 14:32:20|775.53|771.53|775.49|771.49|775.59|771.59|775.44|771.44|21
1619274750000|2021-04-24 14:32:30|775.48|771.48|775.19|771.19|775.5|771.5|775.18|771.18|24
1619274760000|2021-04-24 14:32:40|775.25|771.25|775.09|771.09|775.32|771.32|775|771|27
1619274770000|2021-04-24 14:32:50|775.04|771.04|775.07|771.07|775.07|771.07|774.95|770.95|24
1619274780000|2021-04-24 14:33:00|775.21|771.21|775.75|771.75|775.76|771.76|775.21|771.21|27
1619274790000|2021-04-24 14:33:10|775.74|771.74|775.6|771.6|775.94|771.94|775.33|771.33|26
1619274800000|2021-04-24 14:33:20|775.63|771.63|776.19|772.19|776.23|772.23|775.63|771.63|30
1619274810000|2021-04-24 14:33:30|776.21|772.21|776.37|772.37|776.38|772.38|776|772|30
1619274820000|2021-04-24 14:33:40|776.4|772.4|777.1|773.1|777.14|773.14|776.4|772.4|30
1619274830000|2021-04-24 14:33:50|777.12|773.12|776.51|772.51|777.12|773.12|776.42|772.42|30
1619274840000|2021-04-24 14:34:00|776.54|772.54|777.14|773.14|777.15|773.15|776.49|772.49|34
1619274850000|2021-04-24 14:34:10|777.15|773.15|777.23|773.23|777.25|773.25|776.93|772.93|33
1619274860000|2021-04-24 14:34:20|777.24|773.24|779.05|775.05|779.06|775.06|777.1|773.1|33
1619274870000|2021-04-24 14:34:30|779.17|775.17|778.84|774.84|779.19|775.19|778.56|774.56|36
1619274880000|2021-04-24 14:34:40|778.93|774.93|778.95|774.95|779.01|775.01|778.56|774.56|34
1619274890000|2021-04-24 14:34:50|778.94|774.94|779.38|775.38|779.41|775.41|778.94|774.94|30
1619274900000|2021-04-24 14:35:00|779.37|775.37|779.56|775.56|779.67|775.67|779.32|775.32|29
1619274910000|2021-04-24 14:35:10|779.58|775.58|778|774|779.58|775.58|777.98|773.98|27
1619274920000|2021-04-24 14:35:20|777.99|773.99|778.29|774.29|778.29|774.29|777.94|773.94|28
1619274930000|2021-04-24 14:35:30|778.27|774.27|778.93|774.93|778.93|774.93|778.25|774.25|23
1619274940000|2021-04-24 14:35:40|778.89|774.89|778.32|774.32|778.89|774.89|778.32|774.32|30
1619274950000|2021-04-24 14:35:50|778.31|774.31|778.33|774.33|778.36|774.36|778.3|774.3|24
1619274960000|2021-04-24 14:36:00|778.32|774.32|777.57|773.57|778.32|774.32|777.57|773.57|33
1619274970000|2021-04-24 14:36:10|777.58|773.58|777.37|773.37|777.58|773.58|777.11|773.11|30
1619274980000|2021-04-24 14:36:20|777.52|773.52|777.46|773.46|777.64|773.64|777.36|773.36|18
1619274990000|2021-04-24 14:36:30|777.44|773.44|777.46|773.46|777.66|773.66|777.43|773.43|21
1619275000000|2021-04-24 14:36:40|777.31|773.31|776.78|772.78|777.31|773.31|776.76|772.76|18
1619275010000|2021-04-24 14:36:50|776.76|772.76|777.36|773.36|777.55|773.55|776.73|772.73|17
1619275020000|2021-04-24 14:37:00|777.4|773.4|778.42|774.42|778.47|774.47|777.4|773.4|32
1619275030000|2021-04-24 14:37:10|778.39|774.39|778.48|774.48|778.55|774.55|778.26|774.26|21
1619275040000|2021-04-24 14:37:20|778.49|774.49|778.29|774.29|779.01|775.01|778.27|774.27|28
1619275050000|2021-04-24 14:37:30|778.03|774.03|778.49|774.49|778.49|774.49|777.76|773.76|35
1619275060000|2021-04-24 14:37:40|778.5|774.5|777.67|773.67|778.68|774.68|777.65|773.65|33
1619275070000|2021-04-24 14:37:50|777.68|773.68|777.48|773.48|777.68|773.68|777.43|773.43|19
1619275080000|2021-04-24 14:38:00|777.45|773.45|777.23|773.23|777.45|773.45|777.17|773.17|18
1619275090000|2021-04-24 14:38:10|777.24|773.24|777.27|773.27|777.81|773.81|777.21|773.21|34
1619275100000|2021-04-24 14:38:20|777.28|773.28|776.95|772.95|777.33|773.33|776.94|772.94|22
1619275110000|2021-04-24 14:38:30|776.96|772.96|776.42|772.42|776.96|772.96|776.42|772.42|25
1619275120000|2021-04-24 14:38:40|776.44|772.44|776.14|772.14|776.44|772.44|776.11|772.11|30
1619275130000|2021-04-24 14:38:50|776.15|772.15|776.25|772.25|776.39|772.39|776.01|772.01|26
1619275140000|2021-04-24 14:39:00|776.27|772.27|775.99|771.99|776.28|772.28|775.99|771.99|21
1619275150000|2021-04-24 14:39:10|775.97|771.97|775.76|771.76|775.97|771.97|775.76|771.76|21
1619275160000|2021-04-24 14:39:20|775.72|771.72|774.87|770.87|775.72|771.72|774.83|770.83|30
1619275170000|2021-04-24 14:39:30|774.83|770.83|774.52|770.52|774.83|770.83|774.47|770.47|27
1619275180000|2021-04-24 14:39:40|774.5|770.5|774.71|770.71|774.71|770.71|774.49|770.49|23
1619275190000|2021-04-24 14:39:50|774.74|770.74|774.89|770.89|774.91|770.91|774.73|770.73|30
1619275200000|2021-04-24 14:40:00|774.9|770.9|774.66|770.66|774.94|770.94|774.66|770.66|29
1619275210000|2021-04-24 14:40:10|774.67|770.67|773.82|769.82|774.67|770.67|773.81|769.81|28
1619275220000|2021-04-24 14:40:20|773.78|769.78|773.49|769.49|773.78|769.78|773.49|769.49|32
1619275230000|2021-04-24 14:40:30|773.5|769.5|773.27|769.27|773.57|769.57|773.16|769.16|23
1619275240000|2021-04-24 14:40:40|773.29|769.29|772.98|768.98|773.55|769.55|772.96|768.96|33
1619275250000|2021-04-24 14:40:50|772.94|768.94|772.39|768.39|772.95|768.95|772.39|768.39|26
1619275260000|2021-04-24 14:41:00|772.42|768.42|772.4|768.4|772.49|768.49|772.34|768.34|23
1619275270000|2021-04-24 14:41:10|772.39|768.39|771.95|767.95|772.39|768.39|771.94|767.94|23
1619275280000|2021-04-24 14:41:20|771.92|767.92|771.86|767.86|772.12|768.12|771.74|767.74|32
1619275290000|2021-04-24 14:41:30|771.79|767.79|771.23|767.23|771.9|767.9|771.19|767.19|30
1619275300000|2021-04-24 14:41:40|771.21|767.21|771.17|767.17|771.4|767.4|771.16|767.16|27
1619275310000|2021-04-24 14:41:50|771.14|767.14|770.93|766.93|771.17|767.17|770.93|766.93|28
1619275320000|2021-04-24 14:42:00|770.98|766.98|772.2|768.2|772.2|768.2|770.96|766.96|28
1619275330000|2021-04-24 14:42:10|772.18|768.18|771.75|767.75|772.31|768.31|771.75|767.75|25
1619275340000|2021-04-24 14:42:20|771.79|767.79|771.51|767.51|771.79|767.79|771.41|767.41|32
1619275350000|2021-04-24 14:42:30|771.54|767.54|771.86|767.86|771.92|767.92|771.54|767.54|32
1619275360000|2021-04-24 14:42:40|771.87|767.87|771.6|767.6|771.87|767.87|771.54|767.54|25
1619275370000|2021-04-24 14:42:50|771.61|767.61|770.99|766.99|771.64|767.64|770.99|766.99|31
1619275380000|2021-04-24 14:43:00|770.98|766.98|771.78|767.78|771.8|767.8|770.89|766.89|39
1619275390000|2021-04-24 14:43:10|771.81|767.81|772.03|768.03|772.04|768.04|771.76|767.76|24
1619275400000|2021-04-24 14:43:20|772.02|768.02|771.41|767.41|772.03|768.03|771.4|767.4|27
1619275410000|2021-04-24 14:43:30|771.39|767.39|771.61|767.61|771.64|767.64|771.37|767.37|34
1619275420000|2021-04-24 14:43:40|771.64|767.64|771.88|767.88|772|768|771.64|767.64|25
1619275430000|2021-04-24 14:43:50|771.97|767.97|772.04|768.04|772.04|768.04|771.93|767.93|24
1619275440000|2021-04-24 14:44:00|772.02|768.02|772.77|768.77|772.86|768.86|771.9|767.9|35
1619275450000|2021-04-24 14:44:10|772.78|768.78|773.51|769.51|773.72|769.72|772.74|768.74|31
1619275460000|2021-04-24 14:44:20|773.34|769.34|773.12|769.12|773.34|769.34|772.91|768.91|35
1619275470000|2021-04-24 14:44:30|773.06|769.06|773.81|769.81|773.94|769.94|772.94|768.94|29
1619275480000|2021-04-24 14:44:40|773.5|769.5|774.13|770.13|774.25|770.25|773.49|769.49|28
1619275490000|2021-04-24 14:44:50|774.14|770.14|774.01|770.01|774.33|770.33|773.57|769.57|27
1619275500000|2021-04-24 14:45:00|773.88|769.88|774.29|770.29|774.48|770.48|773.81|769.81|27
1619275510000|2021-04-24 14:45:10|774.95|770.95|776.2|772.2|776.2|772.2|774.95|770.95|25
1619275520000|2021-04-24 14:45:20|776.21|772.21|777.32|773.32|777.46|773.46|776.21|772.21|32
1619275530000|2021-04-24 14:45:30|777.36|773.36|777.06|773.06|777.38|773.38|776.94|772.94|31
1619275540000|2021-04-24 14:45:40|777.11|773.11|777.36|773.36|777.55|773.55|777.11|773.11|31
1619275550000|2021-04-24 14:45:50|777.38|773.38|777.58|773.58|777.67|773.67|777.18|773.18|31
1619275560000|2021-04-24 14:46:00|777.64|773.64|777.88|773.88|777.91|773.91|777.6|773.6|22
1619275570000|2021-04-24 14:46:10|777.89|773.89|777.85|773.85|777.89|773.89|777.44|773.44|29
1619275580000|2021-04-24 14:46:20|777.87|773.87|777.71|773.71|777.96|773.96|777.71|773.71|34
1619275590000|2021-04-24 14:46:30|777.68|773.68|776.84|772.84|777.68|773.68|776.84|772.84|27
1619275600000|2021-04-24 14:46:40|776.83|772.83|776.76|772.76|776.83|772.83|776.48|772.48|30
1619275610000|2021-04-24 14:46:50|776.77|772.77|776.23|772.23|776.77|772.77|776.23|772.23|28
1619275620000|2021-04-24 14:47:00|776.2|772.2|776.92|772.92|777.06|773.06|776.15|772.15|30
1619275630000|2021-04-24 14:47:10|776.91|772.91|777.26|773.26|777.5|773.5|776.86|772.86|35
1619275640000|2021-04-24 14:47:20|777.18|773.18|778.36|774.36|778.37|774.37|777.07|773.07|26
1619275650000|2021-04-24 14:47:30|778.37|774.37|778.11|774.11|778.72|774.72|778.11|774.11|28
1619275660000|2021-04-24 14:47:40|778.1|774.1|778.24|774.24|778.24|774.24|777.94|773.94|27
1619275670000|2021-04-24 14:47:50|778.26|774.26|778.53|774.53|778.61|774.61|778.26|774.26|25
1619275680000|2021-04-24 14:48:00|778.51|774.51|778.63|774.63|778.68|774.68|778.09|774.09|29
1619275690000|2021-04-24 14:48:10|778.61|774.61|777.84|773.84|778.77|774.77|777.75|773.75|36
1619275700000|2021-04-24 14:48:20|777.73|773.73|778.02|774.02|778.02|774.02|777.62|773.62|32
1619275710000|2021-04-24 14:48:30|778.01|774.01|778.2|774.2|778.22|774.22|777.92|773.92|22
1619275720000|2021-04-24 14:48:40|778.19|774.19|777.78|773.78|778.19|774.19|777.37|773.37|35
1619275730000|2021-04-24 14:48:50|777.77|773.77|778.41|774.41|778.47|774.47|777.77|773.77|37
1619275740000|2021-04-24 14:49:00|778.4|774.4|778.3|774.3|778.4|774.4|778.21|774.21|21
1619275750000|2021-04-24 14:49:10|778.27|774.27|777.84|773.84|778.32|774.32|777.82|773.82|28
1619275760000|2021-04-24 14:49:20|777.8|773.8|777.78|773.78|777.87|773.87|777.65|773.65|29
1619275770000|2021-04-24 14:49:30|777.73|773.73|777.35|773.35|777.75|773.75|777.35|773.35|28
1619275780000|2021-04-24 14:49:40|777.36|773.36|778.54|774.54|778.57|774.57|777.26|773.26|34
1619275790000|2021-04-24 14:49:50|778.53|774.53|777.99|773.99|778.53|774.53|777.99|773.99|27
1619275800000|2021-04-24 14:50:00|778.01|774.01|777.98|773.98|778.01|774.01|777.89|773.89|28
1619275810000|2021-04-24 14:50:10|778|774|777.74|773.74|778.41|774.41|777.74|773.74|23
1619275820000|2021-04-24 14:50:20|777.76|773.76|778.02|774.02|778.05|774.05|777.76|773.76|26
1619275830000|2021-04-24 14:50:30|777.97|773.97|777.88|773.88|777.97|773.97|777.87|773.87|22
1619275840000|2021-04-24 14:50:40|777.87|773.87|777.55|773.55|777.88|773.88|777.47|773.47|16
1619275850000|2021-04-24 14:50:50|777.52|773.52|776.45|772.45|777.52|773.52|776.06|772.06|36
1619275860000|2021-04-24 14:51:00|776.92|772.92|776|772|776.92|772.92|775.97|771.97|28
1619275870000|2021-04-24 14:51:10|775.95|771.95|776.06|772.06|776.1|772.1|775.89|771.89|14
1619275880000|2021-04-24 14:51:20|775.99|771.99|775.03|771.03|775.99|771.99|774.95|770.95|21
1619275890000|2021-04-24 14:51:30|775.05|771.05|775.02|771.02|775.2|771.2|774.93|770.93|30
1619275900000|2021-04-24 14:51:40|775.01|771.01|774.49|770.49|775.01|771.01|774.48|770.48|25
1619275910000|2021-04-24 14:51:50|774.5|770.5|774.07|770.07|774.53|770.53|774.02|770.02|29
1619275920000|2021-04-24 14:52:00|774.06|770.06|774.11|770.11|774.11|770.11|773.82|769.82|27
1619275930000|2021-04-24 14:52:10|774.13|770.13|774.3|770.3|774.3|770.3|774.07|770.07|32
1619275940000|2021-04-24 14:52:20|774.29|770.29|773.9|769.9|774.29|770.29|773.9|769.9|28
1619275950000|2021-04-24 14:52:30|773.91|769.91|774.18|770.18|774.5|770.5|773.91|769.91|30
1619275960000|2021-04-24 14:52:40|774.19|770.19|773.77|769.77|774.33|770.33|773.77|769.77|32
1619275970000|2021-04-24 14:52:50|773.67|769.67|773.33|769.33|773.67|769.67|773.15|769.15|33
1619275980000|2021-04-24 14:53:00|773.32|769.32|773.2|769.2|773.32|769.32|772.99|768.99|34
1619275990000|2021-04-24 14:53:10|773.19|769.19|773.54|769.54|773.85|769.85|773.19|769.19|27
1619276000000|2021-04-24 14:53:20|773.53|769.53|773|769|773.53|769.53|773|769|28
1619276010000|2021-04-24 14:53:30|772.95|768.95|772.55|768.55|772.95|768.95|772.54|768.54|25
1619276020000|2021-04-24 14:53:40|772.54|768.54|772.87|768.87|772.87|768.87|772.49|768.49|28
1619276030000|2021-04-24 14:53:50|772.92|768.92|772.54|768.54|772.96|768.96|772.47|768.47|26
1619276040000|2021-04-24 14:54:00|772.52|768.52|772.55|768.55|772.74|768.74|772.52|768.52|20
1619276050000|2021-04-24 14:54:10|772.57|768.57|772.14|768.14|772.57|768.57|772.14|768.14|27
1619276060000|2021-04-24 14:54:20|772.07|768.07|771.7|767.7|772.17|768.17|771.7|767.7|28
1619276070000|2021-04-24 14:54:30|771.69|767.69|771.96|767.96|771.96|767.96|771.69|767.69|26
1619276080000|2021-04-24 14:54:40|772.16|768.16|772.44|768.44|772.92|768.92|772.16|768.16|30
1619276090000|2021-04-24 14:54:50|772.74|768.74|772.84|768.84|772.92|768.92|772.57|768.57|26
1619276100000|2021-04-24 14:55:00|772.8|768.8|772.9|768.9|772.9|768.9|772.79|768.79|28
1619276110000|2021-04-24 14:55:10|772.91|768.91|773.8|769.8|773.93|769.93|772.91|768.91|31
1619276120000|2021-04-24 14:55:20|773.65|769.65|774.15|770.15|774.19|770.19|773.59|769.59|25
1619276130000|2021-04-24 14:55:30|774.14|770.14|773.92|769.92|774.14|770.14|773.78|769.78|28
1619276140000|2021-04-24 14:55:40|773.91|769.91|773.99|769.99|774.03|770.03|773.83|769.83|20
1619276150000|2021-04-24 14:55:50|774|770|773.94|769.94|774|770|773.86|769.86|17
1619276160000|2021-04-24 14:56:00|773.92|769.92|773.39|769.39|773.92|769.92|773.33|769.33|31
1619276170000|2021-04-24 14:56:10|773.38|769.38|773.19|769.19|773.42|769.42|773.19|769.19|21
1619276180000|2021-04-24 14:56:20|773.06|769.06|772.09|768.09|773.06|769.06|771.93|767.93|29
1619276190000|2021-04-24 14:56:30|772.22|768.22|771.65|767.65|772.24|768.24|771.65|767.65|26
1619276200000|2021-04-24 14:56:40|771.64|767.64|771.41|767.41|771.65|767.65|771.32|767.32|34
1619276210000|2021-04-24 14:56:50|771.4|767.4|771.96|767.96|772.04|768.04|771.38|767.38|32
1619276220000|2021-04-24 14:57:00|771.97|767.97|771.62|767.62|771.97|767.97|771.62|767.62|22
1619276230000|2021-04-24 14:57:10|771.6|767.6|771.06|767.06|771.63|767.63|771.05|767.05|27
1619276240000|2021-04-24 14:57:20|771.07|767.07|771.29|767.29|771.29|767.29|770.8|766.8|29
1619276250000|2021-04-24 14:57:30|771.47|767.47|772.28|768.28|772.28|768.28|771.44|767.44|34
1619276260000|2021-04-24 14:57:40|772.3|768.3|772.56|768.56|772.58|768.58|772.07|768.07|27
1619276270000|2021-04-24 14:57:50|772.62|768.62|773.23|769.23|773.32|769.32|772.41|768.41|38
1619276280000|2021-04-24 14:58:00|773.47|769.47|774.64|770.64|774.64|770.64|773.4|769.4|34
1619276290000|2021-04-24 14:58:10|774.81|770.81|775.2|771.2|775.2|771.2|774.7|770.7|30
1619276300000|2021-04-24 14:58:20|775.18|771.18|775.27|771.27|775.34|771.34|775.18|771.18|22
1619276310000|2021-04-24 14:58:30|775.31|771.31|776.24|772.24|776.25|772.25|775.28|771.28|26
1619276320000|2021-04-24 14:58:40|776.05|772.05|775.84|771.84|776.22|772.22|775.81|771.81|24
1619276330000|2021-04-24 14:58:50|775.83|771.83|775.94|771.94|776|772|775.68|771.68|17
1619276340000|2021-04-24 14:59:00|775.79|771.79|776.61|772.61|776.61|772.61|775.71|771.71|28
1619276350000|2021-04-24 14:59:10|776.58|772.58|775.76|771.76|776.58|772.58|775.75|771.75|32
1619276360000|2021-04-24 14:59:20|775.78|771.78|774.58|770.58|775.78|771.78|774.58|770.58|37
1619276370000|2021-04-24 14:59:30|774.53|770.53|774.54|770.54|774.81|770.81|774.43|770.43|30
1619276380000|2021-04-24 14:59:40|774.11|770.11|774.06|770.06|774.72|770.72|774.06|770.06|35
1619276390000|2021-04-24 14:59:50|773.91|769.91|773.49|769.49|773.91|769.91|773.46|769.46|27
1619276400000|2021-04-24 15:00:00|773.51|769.51|773.23|769.23|773.68|769.68|773.23|769.23|27
1619276410000|2021-04-24 15:00:10|773.22|769.22|773|769|773.22|769.22|772.86|768.86|32
1619276420000|2021-04-24 15:00:20|773.02|769.02|771.75|767.75|773.02|769.02|771.75|767.75|33
1619276430000|2021-04-24 15:00:30|771.74|767.74|771.34|767.34|771.74|767.74|771.27|767.27|36
1619276440000|2021-04-24 15:00:40|771.33|767.33|770.88|766.88|771.33|767.33|770.85|766.85|30
1619276450000|2021-04-24 15:00:50|770.89|766.89|770.68|766.68|770.89|766.89|770.47|766.47|33
1619276460000|2021-04-24 15:01:00|770.77|766.77|770.26|766.26|771.04|767.04|770.23|766.23|32
1619276470000|2021-04-24 15:01:10|770.24|766.24|770.13|766.13|770.31|766.31|769.95|765.95|36
1619276480000|2021-04-24 15:01:20|770.14|766.14|770.3|766.3|770.59|766.59|770.11|766.11|34
1619276490000|2021-04-24 15:01:30|770.2|766.2|768.99|764.99|770.2|766.2|768.99|764.99|35
1619276500000|2021-04-24 15:01:40|768.85|764.85|768.28|764.28|768.87|764.87|768.21|764.21|32
1619276510000|2021-04-24 15:01:50|768.35|764.35|767.18|763.18|768.43|764.43|767.18|763.18|32
1619276520000|2021-04-24 15:02:00|767.1|763.1|766.94|762.94|767.17|763.17|766.78|762.78|33
1619276530000|2021-04-24 15:02:10|766.84|762.84|767.24|763.24|767.48|763.48|766.47|762.47|34
1619276540000|2021-04-24 15:02:20|767.23|763.23|767.83|763.83|767.87|763.87|767.06|763.06|35
1619276550000|2021-04-24 15:02:30|767.9|763.9|768.27|764.27|768.27|764.27|767.9|763.9|30
1619276560000|2021-04-24 15:02:40|768.17|764.17|767.28|763.28|768.17|764.17|767.22|763.22|34
1619276570000|2021-04-24 15:02:50|767.31|763.31|767.6|763.6|767.92|763.92|767.26|763.26|37
1619276580000|2021-04-24 15:03:00|767.61|763.61|766.88|762.88|767.67|763.67|766.88|762.88|38
1619276590000|2021-04-24 15:03:10|767.14|763.14|767.17|763.17|767.23|763.23|766.79|762.79|36
1619276600000|2021-04-24 15:03:20|767.16|763.16|767.17|763.17|767.17|763.17|766.66|762.66|32
1619276610000|2021-04-24 15:03:30|767.18|763.18|766.88|762.88|767.37|763.37|766.75|762.75|32
1619276620000|2021-04-24 15:03:40|766.92|762.92|767.31|763.31|767.6|763.6|766.86|762.86|37
1619276630000|2021-04-24 15:03:50|767.25|763.25|767.32|763.32|767.5|763.5|767.18|763.18|24
1619276640000|2021-04-24 15:04:00|767.44|763.44|767.09|763.09|767.44|763.44|766.96|762.96|29
1619276650000|2021-04-24 15:04:10|767|763|766.94|762.94|767|763|766.6|762.6|30
1619276660000|2021-04-24 15:04:20|766.91|762.91|767.52|763.52|767.89|763.89|766.89|762.89|36
1619276670000|2021-04-24 15:04:30|767.63|763.63|767.8|763.8|768.14|764.14|767.49|763.49|32
1619276680000|2021-04-24 15:04:40|767.67|763.67|767.39|763.39|767.67|763.67|767.01|763.01|31
1619276690000|2021-04-24 15:04:50|767.37|763.37|767.86|763.86|767.97|763.97|767.37|763.37|33
1619276700000|2021-04-24 15:05:00|767.87|763.87|767.4|763.4|768.47|764.47|767.4|763.4|34
1619276710000|2021-04-24 15:05:10|767.39|763.39|767.37|763.37|767.62|763.62|767.15|763.15|36
1619276720000|2021-04-24 15:05:20|767.36|763.36|767.04|763.04|767.47|763.47|766.99|762.99|32
1619276730000|2021-04-24 15:05:30|767.05|763.05|766.81|762.81|767.19|763.19|766.81|762.81|29
1619276740000|2021-04-24 15:05:40|766.79|762.79|764.73|760.73|766.84|762.84|764.73|760.73|34
1619276750000|2021-04-24 15:05:50|764.72|760.72|765.33|761.33|765.44|761.44|764.61|760.61|34
1619276760000|2021-04-24 15:06:00|765.34|761.34|765.68|761.68|766.12|762.12|765.25|761.25|34
1619276770000|2021-04-24 15:06:10|765.66|761.66|764.18|760.18|765.66|761.66|764.07|760.07|36
1619276780000|2021-04-24 15:06:20|764.19|760.19|764.2|760.2|764.61|760.61|764.13|760.13|34
1619276790000|2021-04-24 15:06:30|764.22|760.22|764.3|760.3|764.44|760.44|764.22|760.22|29
1619276800000|2021-04-24 15:06:40|764.29|760.29|764.71|760.71|764.79|760.79|764.22|760.22|25
1619276810000|2021-04-24 15:06:50|764.72|760.72|766|762|766|762|764.72|760.72|30
1619276820000|2021-04-24 15:07:00|766.15|762.15|767.41|763.41|767.41|763.41|766.15|762.15|32
1619276830000|2021-04-24 15:07:10|767.4|763.4|765.62|761.62|767.4|763.4|765.59|761.59|36
1619276840000|2021-04-24 15:07:20|765.63|761.63|765.92|761.92|765.94|761.94|765.63|761.63|27
1619276850000|2021-04-24 15:07:30|765.9|761.9|765.66|761.66|766.05|762.05|765.63|761.63|32
1619276860000|2021-04-24 15:07:40|765.71|761.71|764.76|760.76|765.82|761.82|764.72|760.72|30
1619276870000|2021-04-24 15:07:50|764.64|760.64|764.55|760.55|764.66|760.66|764.23|760.23|35
1619276880000|2021-04-24 15:08:00|764.56|760.56|765.12|761.12|765.17|761.17|764.29|760.29|32
1619276890000|2021-04-24 15:08:10|764.92|760.92|764.84|760.84|764.99|760.99|764.8|760.8|29
1619276900000|2021-04-24 15:08:20|764.75|760.75|764.39|760.39|764.87|760.87|764.39|760.39|32
1619276910000|2021-04-24 15:08:30|764.32|760.32|763.78|759.78|764.32|760.32|763.76|759.76|26
1619276920000|2021-04-24 15:08:40|763.76|759.76|763.89|759.89|764.36|760.36|763.76|759.76|35
1619276930000|2021-04-24 15:08:50|763.88|759.88|763.17|759.17|763.89|759.89|763.13|759.13|35
1619276940000|2021-04-24 15:09:00|763.05|759.05|762.65|758.65|763.15|759.15|762.38|758.38|34
1619276950000|2021-04-24 15:09:10|762.66|758.66|762.86|758.86|762.95|758.95|762.64|758.64|29
1619276960000|2021-04-24 15:09:20|762.88|758.88|762.37|758.37|762.9|758.9|762.06|758.06|25
1619276970000|2021-04-24 15:09:30|762.44|758.44|763.41|759.41|763.43|759.43|762.44|758.44|32
1619276980000|2021-04-24 15:09:40|763.42|759.42|763.68|759.68|764.01|760.01|763.42|759.42|35
1619276990000|2021-04-24 15:09:50|763.83|759.83|763.78|759.78|764.35|760.35|763.77|759.77|33
1619277000000|2021-04-24 15:10:00|763.7|759.7|763.63|759.63|763.7|759.7|763.22|759.22|31
1619277010000|2021-04-24 15:10:10|763.75|759.75|764.74|760.74|764.78|760.78|763.75|759.75|29
1619277020000|2021-04-24 15:10:20|764.7|760.7|764.7|760.7|765.09|761.09|764.62|760.62|31
1619277030000|2021-04-24 15:10:30|764.79|760.79|765.52|761.52|765.52|761.52|764.76|760.76|33
1619277040000|2021-04-24 15:10:40|765.5|761.5|765.17|761.17|765.73|761.73|765.15|761.15|30
1619277050000|2021-04-24 15:10:50|765.18|761.18|765.19|761.19|765.45|761.45|764.77|760.77|33
1619277060000|2021-04-24 15:11:00|765.2|761.2|764.36|760.36|765.3|761.3|764.36|760.36|32
1619277070000|2021-04-24 15:11:10|764.29|760.29|763.49|759.49|764.3|760.3|763.24|759.24|31
1619277080000|2021-04-24 15:11:20|763.46|759.46|764.03|760.03|764.16|760.16|763.46|759.46|34
1619277090000|2021-04-24 15:11:30|764.01|760.01|764.06|760.06|764.09|760.09|763.56|759.56|36
1619277100000|2021-04-24 15:11:40|764.07|760.07|764.49|760.49|764.54|760.54|763.95|759.95|37
1619277110000|2021-04-24 15:11:50|764.48|760.48|764.55|760.55|764.59|760.59|764.33|760.33|31
1619277120000|2021-04-24 15:12:00|764.52|760.52|764.89|760.89|764.96|760.96|764.28|760.28|32
1619277130000|2021-04-24 15:12:10|764.86|760.86|765.29|761.29|765.38|761.38|764.56|760.56|26
1619277140000|2021-04-24 15:12:20|765.59|761.59|765.12|761.12|765.59|761.59|765.12|761.12|32
1619277150000|2021-04-24 15:12:30|765.19|761.19|765.54|761.54|765.57|761.57|765.19|761.19|26
1619277160000|2021-04-24 15:12:40|765.55|761.55|766.09|762.09|766.15|762.15|765.55|761.55|28
1619277170000|2021-04-24 15:12:50|766.08|762.08|765.85|761.85|766.11|762.11|765.85|761.85|28
1619277180000|2021-04-24 15:13:00|765.94|761.94|766.77|762.77|766.79|762.79|765.93|761.93|29
1619277190000|2021-04-24 15:13:10|766.75|762.75|766.53|762.53|766.75|762.75|766.43|762.43|24
1619277200000|2021-04-24 15:13:20|766.51|762.51|765.76|761.76|766.51|762.51|765.67|761.67|32
1619277210000|2021-04-24 15:13:30|765.78|761.78|766.38|762.38|766.44|762.44|765.74|761.74|28
1619277220000|2021-04-24 15:13:40|766.39|762.39|765.93|761.93|766.63|762.63|765.93|761.93|32
1619277230000|2021-04-24 15:13:50|765.88|761.88|765.84|761.84|766.1|762.1|765.79|761.79|27
1619277240000|2021-04-24 15:14:00|765.81|761.81|765.86|761.86|765.95|761.95|765.81|761.81|29
1619277250000|2021-04-24 15:14:10|765.93|761.93|765.62|761.62|766.03|762.03|765.44|761.44|35
1619277260000|2021-04-24 15:14:20|765.6|761.6|765.18|761.18|765.73|761.73|765.14|761.14|29
1619277270000|2021-04-24 15:14:30|765.19|761.19|765.68|761.68|765.7|761.7|765.19|761.19|29
1619277280000|2021-04-24 15:14:40|765.73|761.73|765.4|761.4|765.73|761.73|765.36|761.36|21
1619277290000|2021-04-24 15:14:50|765.41|761.41|765.31|761.31|765.44|761.44|765.13|761.13|28
1619277300000|2021-04-24 15:15:00|765.3|761.3|765.36|761.36|765.39|761.39|765.11|761.11|29
1619277310000|2021-04-24 15:15:10|765.4|761.4|766.25|762.25|766.27|762.27|765.4|761.4|28
1619277320000|2021-04-24 15:15:20|766.26|762.26|766.64|762.64|766.66|762.66|766.26|762.26|19
1619277330000|2021-04-24 15:15:30|766.63|762.63|767.09|763.09|767.2|763.2|766.63|762.63|29
1619277340000|2021-04-24 15:15:40|767.08|763.08|767.94|763.94|767.94|763.94|767.07|763.07|29
1619277350000|2021-04-24 15:15:50|767.98|763.98|768.23|764.23|768.57|764.57|767.88|763.88|28
1619277360000|2021-04-24 15:16:00|768.18|764.18|768.46|764.46|768.46|764.46|767.96|763.96|31
1619277370000|2021-04-24 15:16:10|768.41|764.41|768.13|764.13|768.53|764.53|768.06|764.06|32
1619277380000|2021-04-24 15:16:20|768.08|764.08|768.94|764.94|769.04|765.04|768.08|764.08|34
1619277390000|2021-04-24 15:16:30|768.95|764.95|768.99|764.99|769.29|765.29|768.47|764.47|33
1619277400000|2021-04-24 15:16:40|768.97|764.97|770.39|766.39|770.41|766.41|768.93|764.93|35
1619277410000|2021-04-24 15:16:50|770.38|766.38|770.53|766.53|770.53|766.53|770.28|766.28|34
1619277420000|2021-04-24 15:17:00|770.52|766.52|770.57|766.57|770.81|766.81|770.5|766.5|25
1619277430000|2021-04-24 15:17:10|770.56|766.56|770.69|766.69|770.69|766.69|770.49|766.49|25
1619277440000|2021-04-24 15:17:20|770.75|766.75|771.13|767.13|771.4|767.4|770.69|766.69|33
1619277450000|2021-04-24 15:17:30|771.24|767.24|771.1|767.1|771.28|767.28|771.05|767.05|27
1619277460000|2021-04-24 15:17:40|771.11|767.11|771.1|767.1|771.11|767.11|770.66|766.66|26
1619277470000|2021-04-24 15:17:50|771.15|767.15|770.04|766.04|771.15|767.15|770.04|766.04|37
1619277480000|2021-04-24 15:18:00|770.03|766.03|770.62|766.62|770.62|766.62|770.01|766.01|32
1619277490000|2021-04-24 15:18:10|770.63|766.63|770.83|766.83|770.95|766.95|770.63|766.63|30
1619277500000|2021-04-24 15:18:20|770.76|766.76|770.71|766.71|770.89|766.89|770.69|766.69|21
1619277510000|2021-04-24 15:18:30|770.73|766.73|771.2|767.2|771.31|767.31|770.7|766.7|31
1619277520000|2021-04-24 15:18:40|771.21|767.21|771.4|767.4|771.52|767.52|771.16|767.16|28
1619277530000|2021-04-24 15:18:50|771.32|767.32|771.47|767.47|771.47|767.47|771.32|767.32|14
1619277540000|2021-04-24 15:19:00|771.45|767.45|771.5|767.5|771.52|767.52|771.45|767.45|6
1619277550000|2021-04-24 15:19:10|771.52|767.52|771.55|767.55|771.58|767.58|771.48|767.48|24
1619277560000|2021-04-24 15:19:20|771.54|767.54|771.53|767.53|771.56|767.56|771.51|767.51|12
1619277570000|2021-04-24 15:19:30|771.5|767.5|770.8|766.8|771.53|767.53|770.8|766.8|28
1619277580000|2021-04-24 15:19:40|770.79|766.79|770.43|766.43|770.79|766.79|770.33|766.33|30
1619277590000|2021-04-24 15:19:50|770.42|766.42|770.41|766.41|770.77|766.77|770.41|766.41|24
1619277600000|2021-04-24 15:20:00|770.4|766.4|770.31|766.31|770.41|766.41|770.3|766.3|31
1619277610000|2021-04-24 15:20:10|770.3|766.3|769.74|765.74|770.31|766.31|769.72|765.72|25
1619277620000|2021-04-24 15:20:20|769.77|765.77|768.84|764.84|769.93|765.93|768.78|764.78|31
1619277630000|2021-04-24 15:20:30|768.66|764.66|768.31|764.31|768.66|764.66|768.31|764.31|32
1619277640000|2021-04-24 15:20:40|768.3|764.3|769.01|765.01|769.01|765.01|768.3|764.3|26
1619277650000|2021-04-24 15:20:50|768.95|764.95|768.67|764.67|768.95|764.95|768.67|764.67|28
1619277660000|2021-04-24 15:21:00|768.69|764.69|768.21|764.21|768.69|764.69|768.15|764.15|21
1619277670000|2021-04-24 15:21:10|768.27|764.27|767.22|763.22|768.27|764.27|767.2|763.2|22
1619277680000|2021-04-24 15:21:20|767.23|763.23|767.41|763.41|767.41|763.41|767.18|763.18|22
1619277690000|2021-04-24 15:21:30|767.67|763.67|768.91|764.91|768.95|764.95|767.6|763.6|30
1619277700000|2021-04-24 15:21:40|768.9|764.9|769.34|765.34|769.34|765.34|768.73|764.73|31
1619277710000|2021-04-24 15:21:50|769.35|765.35|769.64|765.64|769.64|765.64|769.34|765.34|20
1619277720000|2021-04-24 15:22:00|769.53|765.53|769.39|765.39|769.62|765.62|769.28|765.28|34
1619277730000|2021-04-24 15:22:10|769.38|765.38|769.44|765.44|769.44|765.44|769.27|765.27|21
1619277740000|2021-04-24 15:22:20|769.43|765.43|769.8|765.8|769.88|765.88|769.43|765.43|25
1619277750000|2021-04-24 15:22:30|769.84|765.84|770.26|766.26|770.46|766.46|769.78|765.78|25
1619277760000|2021-04-24 15:22:40|770.28|766.28|770.9|766.9|770.9|766.9|770.22|766.22|30
1619277770000|2021-04-24 15:22:50|770.82|766.82|771.45|767.45|771.45|767.45|770.82|766.82|25
1619277780000|2021-04-24 15:23:00|771.53|767.53|771.31|767.31|771.53|767.53|771.28|767.28|15
1619277790000|2021-04-24 15:23:10|771.25|767.25|770|766|771.28|767.28|770|766|30
1619277800000|2021-04-24 15:23:20|770.01|766.01|770.71|766.71|770.88|766.88|769.88|765.88|31
1619277810000|2021-04-24 15:23:30|770.86|766.86|771.09|767.09|771.18|767.18|770.86|766.86|28
1619277820000|2021-04-24 15:23:40|771.07|767.07|771.24|767.24|771.29|767.29|771.07|767.07|27
1619277830000|2021-04-24 15:23:50|771.26|767.26|771.59|767.59|771.68|767.68|771.18|767.18|29
1619277840000|2021-04-24 15:24:00|771.6|767.6|771.77|767.77|771.77|767.77|771.52|767.52|25
1619277850000|2021-04-24 15:24:10|771.7|767.7|772.41|768.41|772.43|768.43|771.7|767.7|26
1619277860000|2021-04-24 15:24:20|772.38|768.38|773.04|769.04|773.09|769.09|772.38|768.38|29
1619277870000|2021-04-24 15:24:30|773.11|769.11|773.23|769.23|773.24|769.24|773.07|769.07|20
1619277880000|2021-04-24 15:24:40|773.26|769.26|772.72|768.72|773.26|769.26|772.68|768.68|28
1619277890000|2021-04-24 15:24:50|772.74|768.74|772.91|768.91|773.33|769.33|772.73|768.73|28
1619277900000|2021-04-24 15:25:00|772.96|768.96|773.33|769.33|773.35|769.35|772.88|768.88|28
1619277910000|2021-04-24 15:25:10|773.32|769.32|773.7|769.7|773.73|769.73|773.31|769.31|29
1619277920000|2021-04-24 15:25:20|773.61|769.61|773.77|769.77|773.84|769.84|773.52|769.52|24
1619277930000|2021-04-24 15:25:30|773.79|769.79|773.43|769.43|773.83|769.83|773.43|769.43|27
1619277940000|2021-04-24 15:25:40|773.46|769.46|773.49|769.49|773.53|769.53|773.3|769.3|20
1619277950000|2021-04-24 15:25:50|773.58|769.58|773.03|769.03|773.58|769.58|773.03|769.03|21
1619277960000|2021-04-24 15:26:00|773.05|769.05|773.16|769.16|773.21|769.21|773.01|769.01|22
1619277970000|2021-04-24 15:26:10|773.18|769.18|773.87|769.87|773.88|769.88|773.18|769.18|31
1619277980000|2021-04-24 15:26:20|773.83|769.83|773.79|769.79|773.86|769.86|773.77|769.77|16
1619277990000|2021-04-24 15:26:30|773.8|769.8|774.39|770.39|774.39|770.39|773.8|769.8|21
1619278000000|2021-04-24 15:26:40|774.41|770.41|774.26|770.26|774.44|770.44|774.17|770.17|25
1619278010000|2021-04-24 15:26:50|774.24|770.24|774.54|770.54|774.54|770.54|773.63|769.63|29
1619278020000|2021-04-24 15:27:00|774.55|770.55|774.59|770.59|774.59|770.59|774.39|770.39|29
1619278030000|2021-04-24 15:27:10|774.6|770.6|774.66|770.66|774.66|770.66|774.48|770.48|24
1619278040000|2021-04-24 15:27:20|774.68|770.68|773.92|769.92|774.77|770.77|773.91|769.91|28
1619278050000|2021-04-24 15:27:30|773.94|769.94|773.91|769.91|773.96|769.96|773.84|769.84|23
1619278060000|2021-04-24 15:27:40|773.94|769.94|773.82|769.82|773.96|769.96|773.82|769.82|19
1619278070000|2021-04-24 15:27:50|773.85|769.85|774.01|770.01|774.04|770.04|773.81|769.81|22
1619278080000|2021-04-24 15:28:00|774.02|770.02|774.35|770.35|774.35|770.35|774.02|770.02|22
1619278090000|2021-04-24 15:28:10|774.4|770.4|774.57|770.57|774.61|770.61|774.36|770.36|22
1619278100000|2021-04-24 15:28:20|774.66|770.66|774.67|770.67|774.78|770.78|774.62|770.62|11
1619278110000|2021-04-24 15:28:30|775.28|771.28|775.32|771.32|775.32|771.32|775.26|771.26|13
1619278120000|2021-04-24 15:28:40|775.31|771.31|775.7|771.7|775.7|771.7|775.28|771.28|18
1619278130000|2021-04-24 15:28:50|775.68|771.68|775.86|771.86|775.86|771.86|775.66|771.66|24
1619278140000|2021-04-24 15:29:00|775.88|771.88|776.3|772.3|776.3|772.3|775.88|771.88|21
1619278150000|2021-04-24 15:29:10|776.22|772.22|776.34|772.34|776.34|772.34|776.08|772.08|25
1619278160000|2021-04-24 15:29:20|776.27|772.27|776.4|772.4|776.5|772.5|776.07|772.07|28
1619278170000|2021-04-24 15:29:30|776.5|772.5|777.87|773.87|778.07|774.07|776.48|772.48|27
1619278180000|2021-04-24 15:29:40|777.95|773.95|777.82|773.82|777.97|773.97|777.71|773.71|36
1619278190000|2021-04-24 15:29:50|777.9|773.9|778.76|774.76|778.76|774.76|777.89|773.89|29
1619278200000|2021-04-24 15:30:00|778.78|774.78|779.88|775.88|779.88|775.88|778.74|774.74|38
1619278210000|2021-04-24 15:30:10|780.09|776.09|780.64|776.64|780.64|776.64|780.03|776.03|34
1619278220000|2021-04-24 15:30:20|780.63|776.63|781.22|777.22|781.24|777.24|780.59|776.59|29
1619278230000|2021-04-24 15:30:30|781.25|777.25|780.72|776.72|781.41|777.41|780.71|776.71|33
1619278240000|2021-04-24 15:30:40|780.76|776.76|781.11|777.11|781.25|777.25|780.41|776.41|35
1619278250000|2021-04-24 15:30:50|781.1|777.1|781.43|777.43|781.45|777.45|781.1|777.1|32
1619278260000|2021-04-24 15:31:00|781.42|777.42|781.81|777.81|781.81|777.81|781.42|777.42|25
1619278270000|2021-04-24 15:31:10|781.83|777.83|782.53|778.53|783.21|779.21|781.83|777.83|36
1619278280000|2021-04-24 15:31:20|782.67|778.67|783.59|779.59|783.87|779.87|782.65|778.65|30
1619278290000|2021-04-24 15:31:30|783.22|779.22|783.34|779.34|784.16|780.16|783.22|779.22|32
1619278300000|2021-04-24 15:31:40|782.89|778.89|783.85|779.85|784.18|780.18|782.72|778.72|36
1619278310000|2021-04-24 15:31:50|783.88|779.88|783.3|779.3|784.06|780.06|783.21|779.21|34
1619278320000|2021-04-24 15:32:00|784.34|780.34|783.11|779.11|784.34|780.34|782.64|778.64|38
1619278330000|2021-04-24 15:32:10|783.01|779.01|783.88|779.88|783.96|779.96|782.5|778.5|36
1619278340000|2021-04-24 15:32:20|783.83|779.83|783.25|779.25|783.91|779.91|783.22|779.22|32
1619278350000|2021-04-24 15:32:30|783.27|779.27|784.09|780.09|784.36|780.36|783.23|779.23|35
1619278360000|2021-04-24 15:32:40|784.17|780.17|785.09|781.09|785.22|781.22|784.17|780.17|31
1619278370000|2021-04-24 15:32:50|785.1|781.1|786.13|782.13|786.31|782.31|784.96|780.96|35
1619278380000|2021-04-24 15:33:00|785.99|781.99|787.57|783.57|787.6|783.6|785.63|781.63|34
1619278390000|2021-04-24 15:33:10|787.55|783.55|788.74|784.74|788.74|784.74|787.5|783.5|28
1619278400000|2021-04-24 15:33:20|788.93|784.93|789.07|785.07|789.33|785.33|787.53|783.53|35
1619278410000|2021-04-24 15:33:30|789.02|785.02|789.57|785.57|789.65|785.65|788.93|784.93|37
1619278420000|2021-04-24 15:33:40|789.64|785.64|789.27|785.27|789.78|785.78|789.26|785.26|36
1619278430000|2021-04-24 15:33:50|789.26|785.26|787.73|783.73|789.28|785.28|787.32|783.32|34
1619278440000|2021-04-24 15:34:00|787.66|783.66|787.25|783.25|788.43|784.43|787.25|783.25|30
1619278450000|2021-04-24 15:34:10|787.53|783.53|788.48|784.48|788.57|784.57|787.53|783.53|37
1619278460000|2021-04-24 15:34:20|788.46|784.46|788.21|784.21|789.59|785.59|788.21|784.21|38
1619278470000|2021-04-24 15:34:30|788.16|784.16|787.21|783.21|788.5|784.5|787.21|783.21|33
1619278480000|2021-04-24 15:34:40|787.22|783.22|786.69|782.69|787.58|783.58|786.69|782.69|35
1619278490000|2021-04-24 15:34:50|786.77|782.77|787.08|783.08|787.19|783.19|786.7|782.7|27
1619278500000|2021-04-24 15:35:00|786.97|782.97|787.21|783.21|787.27|783.27|786.92|782.92|33
1619278510000|2021-04-24 15:35:10|787.15|783.15|786.76|782.76|787.15|783.15|786.74|782.74|34
1619278520000|2021-04-24 15:35:20|786.74|782.74|787.01|783.01|787.26|783.26|786.65|782.65|35
1619278530000|2021-04-24 15:35:30|787.06|783.06|786.44|782.44|787.12|783.12|786.42|782.42|30
1619278540000|2021-04-24 15:35:40|786.32|782.32|785.75|781.75|786.32|782.32|785.58|781.58|37
1619278550000|2021-04-24 15:35:50|785.83|781.83|785.14|781.14|785.98|781.98|785.14|781.14|35
1619278560000|2021-04-24 15:36:00|785.01|781.01|785.8|781.8|785.93|781.93|784.78|780.78|38
1619278570000|2021-04-24 15:36:10|785.81|781.81|786.77|782.77|786.82|782.82|785.65|781.65|33
1619278580000|2021-04-24 15:36:20|786.82|782.82|786.95|782.95|786.95|782.95|786.59|782.59|29
1619278590000|2021-04-24 15:36:30|786.97|782.97|788.61|784.61|788.61|784.61|786.97|782.97|28
1619278600000|2021-04-24 15:36:40|788.57|784.57|788.39|784.39|788.77|784.77|788.32|784.32|29
1619278610000|2021-04-24 15:36:50|788.37|784.37|788.44|784.44|788.57|784.57|788.04|784.04|29
1619278620000|2021-04-24 15:37:00|788.42|784.42|789.63|785.63|789.63|785.63|788.42|784.42|31
1619278630000|2021-04-24 15:37:10|789.57|785.57|789.01|785.01|789.62|785.62|789.01|785.01|34
1619278640000|2021-04-24 15:37:20|788.93|784.93|789.39|785.39|789.39|785.39|788.77|784.77|38
1619278650000|2021-04-24 15:37:30|789.4|785.4|788.43|784.43|789.72|785.72|788.43|784.43|34
1619278660000|2021-04-24 15:37:40|788.34|784.34|787.61|783.61|788.34|784.34|787.59|783.59|32
1619278670000|2021-04-24 15:37:50|787.66|783.66|787.39|783.39|787.85|783.85|787.26|783.26|32
1619278680000|2021-04-24 15:38:00|787.44|783.44|788.8|784.8|788.93|784.93|787.39|783.39|35
1619278690000|2021-04-24 15:38:10|788.63|784.63|788.1|784.1|788.63|784.63|787.59|783.59|31
1619278700000|2021-04-24 15:38:20|788.04|784.04|787.77|783.77|788.11|784.11|787.77|783.77|26
1619278710000|2021-04-24 15:38:30|787.75|783.75|787.87|783.87|787.93|783.93|787.67|783.67|26
1619278720000|2021-04-24 15:38:40|787.81|783.81|787.8|783.8|787.81|783.81|787.73|783.73|19
1619278730000|2021-04-24 15:38:50|787.79|783.79|788.55|784.55|788.56|784.56|787.77|783.77|24
1619278740000|2021-04-24 15:39:00|788.58|784.58|788.58|784.58|788.79|784.79|788.46|784.46|30
1619278750000|2021-04-24 15:39:10|788.57|784.57|788.26|784.26|788.64|784.64|788.17|784.17|28
1619278760000|2021-04-24 15:39:20|788.25|784.25|787.26|783.26|788.25|784.25|787.26|783.26|37
1619278770000|2021-04-24 15:39:30|787.28|783.28|788.36|784.36|788.36|784.36|787.28|783.28|28
1619278780000|2021-04-24 15:39:40|788.38|784.38|787.91|783.91|788.39|784.39|787.86|783.86|28
1619278790000|2021-04-24 15:39:50|787.88|783.88|787.95|783.95|788.01|784.01|787.73|783.73|33
1619278800000|2021-04-24 15:40:00|787.97|783.97|787.63|783.63|787.97|783.97|787.41|783.41|29
1619278810000|2021-04-24 15:40:10|787.65|783.65|788.35|784.35|788.42|784.42|787.65|783.65|30
1619278820000|2021-04-24 15:40:20|788.36|784.36|788.04|784.04|788.44|784.44|788.04|784.04|29
1619278830000|2021-04-24 15:40:30|788.02|784.02|787.32|783.32|788.02|784.02|787.32|783.32|33
1619278840000|2021-04-24 15:40:40|787.26|783.26|787.31|783.31|787.49|783.49|787.17|783.17|30
1619278850000|2021-04-24 15:40:50|787.3|783.3|786.73|782.73|787.3|783.3|786.68|782.68|33
1619278860000|2021-04-24 15:41:00|786.68|782.68|787.35|783.35|787.43|783.43|786.63|782.63|29
1619278870000|2021-04-24 15:41:10|787.48|783.48|788.41|784.41|788.41|784.41|787.48|783.48|24
1619278880000|2021-04-24 15:41:20|788.42|784.42|788.84|784.84|788.89|784.89|788.42|784.42|21
1619278890000|2021-04-24 15:41:30|788.86|784.86|788.72|784.72|788.87|784.87|788.72|784.72|28
1619278900000|2021-04-24 15:41:40|788.62|784.62|788.17|784.17|788.62|784.62|788.16|784.16|24
1619278910000|2021-04-24 15:41:50|788.18|784.18|788.24|784.24|788.29|784.29|787.96|783.96|25
1619278920000|2021-04-24 15:42:00|788.2|784.2|789.2|785.2|789.21|785.21|788.2|784.2|20
1619278930000|2021-04-24 15:42:10|789.48|785.48|789.29|785.29|789.54|785.54|789.15|785.15|22
1619278940000|2021-04-24 15:42:20|789.45|785.45|788.87|784.87|789.7|785.7|788.87|784.87|30
1619278950000|2021-04-24 15:42:30|788.86|784.86|787.69|783.69|788.86|784.86|787.69|783.69|33
1619278960000|2021-04-24 15:42:40|787.66|783.66|787.14|783.14|787.66|783.66|787.01|783.01|31
1619278970000|2021-04-24 15:42:50|787.12|783.12|786.8|782.8|787.19|783.19|786.8|782.8|37
1619278980000|2021-04-24 15:43:00|786.73|782.73|788.67|784.67|788.72|784.72|786.73|782.73|38
1619278990000|2021-04-24 15:43:10|788.65|784.65|787.7|783.7|788.66|784.66|787.63|783.63|36
1619279000000|2021-04-24 15:43:20|787.34|783.34|787.22|783.22|787.35|783.35|787.09|783.09|37
1619279010000|2021-04-24 15:43:30|787.24|783.24|787.37|783.37|787.42|783.42|787.1|783.1|30
1619279020000|2021-04-24 15:43:40|787.29|783.29|786.72|782.72|787.33|783.33|786.71|782.71|31
1619279030000|2021-04-24 15:43:50|786.67|782.67|786.22|782.22|786.75|782.75|786.19|782.19|30
1619279040000|2021-04-24 15:44:00|786.18|782.18|786.77|782.77|787|783|786.17|782.17|32
1619279050000|2021-04-24 15:44:10|786.75|782.75|786.87|782.87|786.99|782.99|786.72|782.72|31
1619279060000|2021-04-24 15:44:20|786.88|782.88|787.13|783.13|787.17|783.17|786.88|782.88|28
1619279070000|2021-04-24 15:44:30|787.07|783.07|786.43|782.43|787.07|783.07|786.43|782.43|23
1619279080000|2021-04-24 15:44:40|786.45|782.45|786.49|782.49|786.69|782.69|786.43|782.43|23
1619279090000|2021-04-24 15:44:50|786.48|782.48|787.7|783.7|787.71|783.71|786.48|782.48|35
1619279100000|2021-04-24 15:45:00|787.63|783.63|787.02|783.02|787.91|783.91|787.02|783.02|36
1619279110000|2021-04-24 15:45:10|787|783|787.02|783.02|787.06|783.06|786.98|782.98|24
1619279120000|2021-04-24 15:45:20|787.06|783.06|787.05|783.05|787.42|783.42|787.05|783.05|28
1619279130000|2021-04-24 15:45:30|787.06|783.06|787.24|783.24|787.32|783.32|787.04|783.04|23
1619279140000|2021-04-24 15:45:40|787.22|783.22|787.5|783.5|787.5|783.5|786.71|782.71|31
1619279150000|2021-04-24 15:45:50|787.55|783.55|787.74|783.74|787.74|783.74|787.42|783.42|23
1619279160000|2021-04-24 15:46:00|787.72|783.72|788.54|784.54|788.54|784.54|787.71|783.71|23
1619279170000|2021-04-24 15:46:10|788.58|784.58|788.85|784.85|789.03|785.03|788.57|784.57|31
1619279180000|2021-04-24 15:46:20|788.86|784.86|788.04|784.04|788.91|784.91|788.04|784.04|30
1619279190000|2021-04-24 15:46:30|788.25|784.25|788.61|784.61|788.61|784.61|788.24|784.24|35
1619279200000|2021-04-24 15:46:40|788.63|784.63|788.97|784.97|789.29|785.29|788.6|784.6|35
1619279210000|2021-04-24 15:46:50|788.96|784.96|788.53|784.53|788.97|784.97|788.53|784.53|29
1619279220000|2021-04-24 15:47:00|788.56|784.56|789.9|785.9|789.9|785.9|788.52|784.52|20
1619279230000|2021-04-24 15:47:10|789.94|785.94|789.76|785.76|789.94|785.94|789.6|785.6|31
1619279240000|2021-04-24 15:47:20|789.74|785.74|789.61|785.61|789.74|785.74|789.4|785.4|25
1619279250000|2021-04-24 15:47:30|789.62|785.62|789.17|785.17|789.63|785.63|789.17|785.17|29
1619279260000|2021-04-24 15:47:40|789.18|785.18|789.19|785.19|789.43|785.43|789.16|785.16|25
1619279270000|2021-04-24 15:47:50|789.2|785.2|789.53|785.53|789.53|785.53|789.18|785.18|24
1619279280000|2021-04-24 15:48:00|789.52|785.52|789.51|785.51|789.54|785.54|788.96|784.96|31
1619279290000|2021-04-24 15:48:10|789.48|785.48|789.32|785.32|789.52|785.52|789.14|785.14|32
1619279300000|2021-04-24 15:48:20|789.33|785.33|789.88|785.88|789.92|785.92|789.33|785.33|28
1619279310000|2021-04-24 15:48:30|789.87|785.87|790.08|786.08|790.1|786.1|789.84|785.84|14
1619279320000|2021-04-24 15:48:40|790.07|786.07|790.1|786.1|790.1|786.1|789.74|785.74|23
1619279330000|2021-04-24 15:48:50|790.08|786.08|791.86|787.86|791.87|787.87|790.03|786.03|31
1619279340000|2021-04-24 15:49:00|791.89|787.89|791.45|787.45|791.91|787.91|791.22|787.22|29
1619279350000|2021-04-24 15:49:10|791.43|787.43|792.8|788.8|792.8|788.8|791.42|787.42|30
1619279360000|2021-04-24 15:49:20|792.9|788.9|792.96|788.96|793.96|789.96|792.9|788.9|35
1619279370000|2021-04-24 15:49:30|792.93|788.93|794.12|790.12|794.16|790.16|792.76|788.76|36
1619279380000|2021-04-24 15:49:40|794.1|790.1|793.26|789.26|794.49|790.49|793.19|789.19|39
1619279390000|2021-04-24 15:49:50|793.51|789.51|794.18|790.18|794.2|790.2|793.39|789.39|36
1619279400000|2021-04-24 15:50:00|794.13|790.13|793.64|789.64|794.13|790.13|793.44|789.44|33
1619279410000|2021-04-24 15:50:10|793.7|789.7|793.41|789.41|793.8|789.8|793.19|789.19|32
1619279420000|2021-04-24 15:50:20|793.54|789.54|793.04|789.04|793.54|789.54|793.04|789.04|34
1619279430000|2021-04-24 15:50:30|793.02|789.02|792.17|788.17|793.02|789.02|792.02|788.02|30
1619279440000|2021-04-24 15:50:40|792.2|788.2|791.85|787.85|792.2|788.2|791.66|787.66|35
1619279450000|2021-04-24 15:50:50|791.86|787.86|791.01|787.01|792.35|788.35|791.01|787.01|32
1619279460000|2021-04-24 15:51:00|790.95|786.95|790.02|786.02|790.95|786.95|789.95|785.95|34
1619279470000|2021-04-24 15:51:10|790.04|786.04|790.45|786.45|790.48|786.48|789.76|785.76|30
1619279480000|2021-04-24 15:51:20|790.47|786.47|789.83|785.83|790.47|786.47|789.64|785.64|30
1619279490000|2021-04-24 15:51:30|789.82|785.82|790.77|786.77|790.77|786.77|789.82|785.82|27
1619279500000|2021-04-24 15:51:40|790.76|786.76|790.94|786.94|791.16|787.16|790.76|786.76|32
1619279510000|2021-04-24 15:51:50|790.9|786.9|790.49|786.49|790.9|786.9|790.46|786.46|32
1619279520000|2021-04-24 15:52:00|790.5|786.5|789.95|785.95|790.56|786.56|789.95|785.95|30
1619279530000|2021-04-24 15:52:10|789.96|785.96|790.42|786.42|790.43|786.43|789.86|785.86|31
1619279540000|2021-04-24 15:52:20|790.41|786.41|790.24|786.24|790.52|786.52|790.24|786.24|22
1619279550000|2021-04-24 15:52:30|790.16|786.16|790.39|786.39|790.41|786.41|790.04|786.04|34
1619279560000|2021-04-24 15:52:40|790.4|786.4|789.71|785.71|790.41|786.41|789.67|785.67|33
1619279570000|2021-04-24 15:52:50|789.72|785.72|789.74|785.74|789.84|785.84|789.59|785.59|25
1619279580000|2021-04-24 15:53:00|789.73|785.73|789.58|785.58|789.73|785.73|789.34|785.34|27
1619279590000|2021-04-24 15:53:10|789.6|785.6|789.28|785.28|789.61|785.61|789.28|785.28|27
1619279600000|2021-04-24 15:53:20|789.3|785.3|789.3|785.3|789.38|785.38|789.21|785.21|23
1619279610000|2021-04-24 15:53:30|789.28|785.28|789.24|785.24|789.3|785.3|789.13|785.13|26
1619279620000|2021-04-24 15:53:40|789.23|785.23|787.72|783.72|789.23|785.23|787.72|783.72|27
1619279630000|2021-04-24 15:53:50|787.71|783.71|787.8|783.8|787.8|783.8|787.23|783.23|33
1619279640000|2021-04-24 15:54:00|787.81|783.81|787.87|783.87|787.92|783.92|787.62|783.62|31
1619279650000|2021-04-24 15:54:10|787.88|783.88|787.82|783.82|787.99|783.99|787.69|783.69|24
1619279660000|2021-04-24 15:54:20|787.84|783.84|789.17|785.17|789.36|785.36|787.84|783.84|30
1619279670000|2021-04-24 15:54:30|789.22|785.22|790.12|786.12|790.12|786.12|789.22|785.22|26
1619279680000|2021-04-24 15:54:40|790.03|786.03|790.76|786.76|791.48|787.48|790.03|786.03|31
1619279690000|2021-04-24 15:54:50|791.07|787.07|790.98|786.98|791.74|787.74|790.19|786.19|35
1619279700000|2021-04-24 15:55:00|790.88|786.88|789.79|785.79|790.88|786.88|789.65|785.65|33
1619279710000|2021-04-24 15:55:10|789.75|785.75|789.76|785.76|789.96|785.96|789.59|785.59|32
1619279720000|2021-04-24 15:55:20|789.75|785.75|789.59|785.59|789.93|785.93|789.59|785.59|34
1619279730000|2021-04-24 15:55:30|789.58|785.58|788.62|784.62|789.58|785.58|788.35|784.35|35
1619279740000|2021-04-24 15:55:40|788.65|784.65|789.37|785.37|789.4|785.4|788.64|784.64|29
1619279750000|2021-04-24 15:55:50|789.34|785.34|789.42|785.42|789.62|785.62|789.05|785.05|31
1619279760000|2021-04-24 15:56:00|789.41|785.41|789.62|785.62|789.65|785.65|789.21|785.21|30
1619279770000|2021-04-24 15:56:10|789.6|785.6|789.31|785.31|789.63|785.63|789.18|785.18|33
1619279780000|2021-04-24 15:56:20|789.33|785.33|789.39|785.39|789.41|785.41|789.03|785.03|32
1619279790000|2021-04-24 15:56:30|789.4|785.4|789.54|785.54|789.67|785.67|789.09|785.09|35
1619279800000|2021-04-24 15:56:40|789.55|785.55|790.02|786.02|790.28|786.28|789.48|785.48|35
1619279810000|2021-04-24 15:56:50|789.93|785.93|789.56|785.56|790.01|786.01|789.43|785.43|31
1619279820000|2021-04-24 15:57:00|789.57|785.57|790.06|786.06|790.08|786.08|789.56|785.56|27
1619279830000|2021-04-24 15:57:10|790.17|786.17|790.33|786.33|790.41|786.41|790.16|786.16|26
1619279840000|2021-04-24 15:57:20|790.34|786.34|789.99|785.99|790.35|786.35|789.94|785.94|27
1619279850000|2021-04-24 15:57:30|790.01|786.01|790.31|786.31|790.39|786.39|789.94|785.94|29
1619279860000|2021-04-24 15:57:40|790.27|786.27|790.42|786.42|790.58|786.58|790.2|786.2|24
1619279870000|2021-04-24 15:57:50|790.37|786.37|789.9|785.9|790.37|786.37|789.9|785.9|21
1619279880000|2021-04-24 15:58:00|789.92|785.92|789.54|785.54|789.92|785.92|789.53|785.53|14
1619279890000|2021-04-24 15:58:10|789.58|785.58|789.91|785.91|790.03|786.03|789.47|785.47|26
1619279900000|2021-04-24 15:58:20|789.92|785.92|790.62|786.62|790.76|786.76|789.92|785.92|26
1619279910000|2021-04-24 15:58:30|790.63|786.63|790.5|786.5|790.72|786.72|790.34|786.34|29
1619279920000|2021-04-24 15:58:40|790.53|786.53|790.89|786.89|790.89|786.89|790.48|786.48|22
1619279930000|2021-04-24 15:58:50|790.9|786.9|791.52|787.52|791.52|787.52|790.9|786.9|28
1619279940000|2021-04-24 15:59:00|791.5|787.5|791.51|787.51|792.34|788.34|791.5|787.5|36
1619279950000|2021-04-24 15:59:10|791.35|787.35|790.65|786.65|791.35|787.35|790.65|786.65|31
1619279960000|2021-04-24 15:59:20|790.57|786.57|790.45|786.45|790.62|786.62|790.3|786.3|31
1619279970000|2021-04-24 15:59:30|790.61|786.61|790.73|786.73|790.91|786.91|790.56|786.56|32
1619279980000|2021-04-24 15:59:40|790.69|786.69|790.58|786.58|790.79|786.79|790.21|786.21|34
1619279990000|2021-04-24 15:59:50|790.59|786.59|790.5|786.5|790.96|786.96|790.35|786.35|28
1619280000000|2021-04-24 16:00:00|790.49|786.49|790.44|786.44|790.58|786.58|790.41|786.41|30
1619280010000|2021-04-24 16:00:10|790.43|786.43|790.02|786.02|790.47|786.47|789.9|785.9|36
1619280020000|2021-04-24 16:00:20|790.03|786.03|789.14|785.14|790.12|786.12|789.14|785.14|33
1619280030000|2021-04-24 16:00:30|789.13|785.13|788.67|784.67|789.13|785.13|788.65|784.65|32
1619280040000|2021-04-24 16:00:40|788.65|784.65|788.1|784.1|788.88|784.88|787.96|783.96|34
1619280050000|2021-04-24 16:00:50|788.09|784.09|787.95|783.95|788.62|784.62|787.95|783.95|32
1619280060000|2021-04-24 16:01:00|788.09|784.09|786.63|782.63|788.42|784.42|786.57|782.57|35
1619280070000|2021-04-24 16:01:10|786.6|782.6|787.94|783.94|788.01|784.01|786.58|782.58|35
1619280080000|2021-04-24 16:01:20|787.88|783.88|787.12|783.12|788.01|784.01|787.11|783.11|34
1619280090000|2021-04-24 16:01:30|787.09|783.09|786.48|782.48|787.09|783.09|786.4|782.4|31
1619280100000|2021-04-24 16:01:40|786.6|782.6|787.26|783.26|787.39|783.39|786.52|782.52|28
1619280110000|2021-04-24 16:01:50|787.25|783.25|786.65|782.65|787.25|783.25|786.62|782.62|30
1619280120000|2021-04-24 16:02:00|786.57|782.57|785.81|781.81|786.59|782.59|785.8|781.8|31
1619280130000|2021-04-24 16:02:10|785.82|781.82|788.08|784.08|788.08|784.08|785.77|781.77|37
1619280140000|2021-04-24 16:02:20|788.2|784.2|789.54|785.54|789.55|785.55|788.2|784.2|36
1619280150000|2021-04-24 16:02:30|789.55|785.55|791.55|787.55|791.59|787.59|789.55|785.55|36
1619280160000|2021-04-24 16:02:40|791.68|787.68|791.43|787.43|792.11|788.11|791.4|787.4|37
1619280170000|2021-04-24 16:02:50|791.47|787.47|791.33|787.33|791.54|787.54|791.27|787.27|29
1619280180000|2021-04-24 16:03:00|791.29|787.29|789.71|785.71|791.33|787.33|789.6|785.6|34
1619280190000|2021-04-24 16:03:10|789.59|785.59|788.75|784.75|789.59|785.59|788.57|784.57|35
1619280200000|2021-04-24 16:03:20|788.85|784.85|788|784|788.96|784.96|787.82|783.82|37
1619280210000|2021-04-24 16:03:30|788.04|784.04|788.04|784.04|788.28|784.28|787.92|783.92|32
1619280220000|2021-04-24 16:03:40|788.05|784.05|787.44|783.44|788.11|784.11|787.43|783.43|37
1619280230000|2021-04-24 16:03:50|787.42|783.42|787.09|783.09|787.59|783.59|787.08|783.08|35
1619280240000|2021-04-24 16:04:00|787.07|783.07|787.09|783.09|787.12|783.12|786.6|782.6|27
1619280250000|2021-04-24 16:04:10|787.12|783.12|786.97|782.97|787.6|783.6|786.84|782.84|32
1619280260000|2021-04-24 16:04:20|786.94|782.94|787.16|783.16|787.32|783.32|786.45|782.45|32
1619280270000|2021-04-24 16:04:30|786.97|782.97|786.64|782.64|787.02|783.02|786.46|782.46|33
1619280280000|2021-04-24 16:04:40|786.49|782.49|785.42|781.42|786.52|782.52|785.39|781.39|29
1619280290000|2021-04-24 16:04:50|785.47|781.47|786.78|782.78|786.81|782.81|785.47|781.47|32
1619280300000|2021-04-24 16:05:00|786.76|782.76|787.62|783.62|787.63|783.63|786.75|782.75|28
1619280310000|2021-04-24 16:05:10|787.7|783.7|787.15|783.15|787.7|783.7|787.12|783.12|28
1619280320000|2021-04-24 16:05:20|787.12|783.12|787.01|783.01|787.3|783.3|786.76|782.76|25
1619280330000|2021-04-24 16:05:30|787.05|783.05|786.32|782.32|787.05|783.05|786.32|782.32|26
1619280340000|2021-04-24 16:05:40|786.22|782.22|786.37|782.37|786.5|782.5|786.13|782.13|29
1619280350000|2021-04-24 16:05:50|786.36|782.36|786.16|782.16|786.42|782.42|786.03|782.03|21
1619280360000|2021-04-24 16:06:00|786.12|782.12|786.14|782.14|786.26|782.26|786.07|782.07|26
1619280370000|2021-04-24 16:06:10|786.13|782.13|785.89|781.89|786.13|782.13|785.88|781.88|23
1619280380000|2021-04-24 16:06:20|785.83|781.83|784.76|780.76|786.09|782.09|784.74|780.74|33
1619280390000|2021-04-24 16:06:30|784.81|780.81|784.83|780.83|784.96|780.96|784.79|780.79|25
1619280400000|2021-04-24 16:06:40|784.84|780.84|785.95|781.95|786.05|782.05|784.83|780.83|36
1619280410000|2021-04-24 16:06:50|785.98|781.98|785.87|781.87|785.99|781.99|785.69|781.69|23
1619280420000|2021-04-24 16:07:00|785.86|781.86|785.25|781.25|785.86|781.86|785.2|781.2|34
1619280430000|2021-04-24 16:07:10|785.2|781.2|784.85|780.85|785.2|781.2|784.81|780.81|29
1619280440000|2021-04-24 16:07:20|784.76|780.76|784.74|780.74|784.77|780.77|784.68|780.68|26
1619280450000|2021-04-24 16:07:30|784.75|780.75|784.97|780.97|785.05|781.05|784.75|780.75|33
1619280460000|2021-04-24 16:07:40|784.96|780.96|785.24|781.24|785.32|781.32|784.93|780.93|23
1619280470000|2021-04-24 16:07:50|785.25|781.25|786.85|782.85|786.85|782.85|785.23|781.23|31
1619280480000|2021-04-24 16:08:00|786.91|782.91|786.73|782.73|786.91|782.91|786.67|782.67|25
1619280490000|2021-04-24 16:08:10|786.76|782.76|785.95|781.95|786.76|782.76|785.95|781.95|24
1619280500000|2021-04-24 16:08:20|785.84|781.84|785.68|781.68|785.93|781.93|785.52|781.52|19
1619280510000|2021-04-24 16:08:30|785.73|781.73|785.14|781.14|785.73|781.73|785.11|781.11|27
1619280520000|2021-04-24 16:08:40|785.15|781.15|785.15|781.15|785.39|781.39|785.11|781.11|30
1619280530000|2021-04-24 16:08:50|785.14|781.14|785.23|781.23|785.27|781.27|785.14|781.14|26
1619280540000|2021-04-24 16:09:00|785.26|781.26|786.49|782.49|786.49|782.49|785.26|781.26|28
1619280550000|2021-04-24 16:09:10|786.41|782.41|787.49|783.49|787.49|783.49|786.41|782.41|30
1619280560000|2021-04-24 16:09:20|787.45|783.45|786.28|782.28|787.47|783.47|786.28|782.28|35
1619280570000|2021-04-24 16:09:30|786.29|782.29|785.52|781.52|786.29|782.29|785.52|781.52|22
1619280580000|2021-04-24 16:09:40|785.51|781.51|785.37|781.37|785.59|781.59|785.37|781.37|21
1619280590000|2021-04-24 16:09:50|785.41|781.41|785.81|781.81|785.81|781.81|785.3|781.3|31
1619280600000|2021-04-24 16:10:00|785.77|781.77|785.39|781.39|785.79|781.79|785.39|781.39|18
1619280610000|2021-04-24 16:10:10|785.26|781.26|785.37|781.37|785.46|781.46|785.16|781.16|24
1619280620000|2021-04-24 16:10:20|785.38|781.38|785.18|781.18|785.38|781.38|785.18|781.18|25
1619280630000|2021-04-24 16:10:30|785.17|781.17|785.28|781.28|785.29|781.29|784.98|780.98|22
1619280640000|2021-04-24 16:10:40|785.3|781.3|785.5|781.5|785.73|781.73|785.25|781.25|27
1619280650000|2021-04-24 16:10:50|785.53|781.53|785.12|781.12|785.53|781.53|785.08|781.08|23
1619280660000|2021-04-24 16:11:00|785.11|781.11|783.97|779.97|785.15|781.15|783.97|779.97|32
1619280670000|2021-04-24 16:11:10|783.93|779.93|784|780|784.34|780.34|783.87|779.87|34
1619280680000|2021-04-24 16:11:20|783.92|779.92|784.07|780.07|784.15|780.15|783.79|779.79|29
1619280690000|2021-04-24 16:11:30|784.14|780.14|782.83|778.83|784.14|780.14|782.83|778.83|27
1619280700000|2021-04-24 16:11:40|782.8|778.8|781.3|777.3|782.84|778.84|781.3|777.3|36
1619280710000|2021-04-24 16:11:50|781.29|777.29|781.07|777.07|781.29|777.29|780.96|776.96|27
1619280720000|2021-04-24 16:12:00|781.16|777.16|781.13|777.13|781.21|777.21|781.03|777.03|25
1619280730000|2021-04-24 16:12:10|781.03|777.03|781.51|777.51|781.51|777.51|781.03|777.03|28
1619280740000|2021-04-24 16:12:20|781.5|777.5|782.38|778.38|782.49|778.49|781.5|777.5|32
1619280750000|2021-04-24 16:12:30|782.37|778.37|782.84|778.84|782.84|778.84|782.35|778.35|26
1619280760000|2021-04-24 16:12:40|783.38|779.38|783.54|779.54|783.76|779.76|783.18|779.18|32
1619280770000|2021-04-24 16:12:50|783.44|779.44|782.99|778.99|783.44|779.44|782.84|778.84|30
1619280780000|2021-04-24 16:13:00|782.98|778.98|782.94|778.94|783.1|779.1|782.89|778.89|24
1619280790000|2021-04-24 16:13:10|782.92|778.92|783.59|779.59|783.67|779.67|782.91|778.91|29
1619280800000|2021-04-24 16:13:20|783.6|779.6|783.47|779.47|783.76|779.76|783.35|779.35|22
1619280810000|2021-04-24 16:13:30|782.95|778.95|782.8|778.8|782.95|778.95|782.47|778.47|34
1619280820000|2021-04-24 16:13:40|782.85|778.85|782.41|778.41|782.98|778.98|782.37|778.37|27
1619280830000|2021-04-24 16:13:50|782.38|778.38|782.42|778.42|782.54|778.54|782.33|778.33|27
1619280840000|2021-04-24 16:14:00|782.46|778.46|782.32|778.32|782.46|778.46|782.24|778.24|22
1619280850000|2021-04-24 16:14:10|782.31|778.31|782.38|778.38|782.42|778.42|782.25|778.25|24
1619280860000|2021-04-24 16:14:20|782.41|778.41|782.69|778.69|782.8|778.8|782.33|778.33|32
1619280870000|2021-04-24 16:14:30|782.67|778.67|782.52|778.52|782.7|778.7|782.49|778.49|25
1619280880000|2021-04-24 16:14:40|782.54|778.54|782.28|778.28|782.62|778.62|782.26|778.26|23
1619280890000|2021-04-24 16:14:50|782.3|778.3|781.06|777.06|782.32|778.32|781.06|777.06|34
1619280900000|2021-04-24 16:15:00|781.08|777.08|781.97|777.97|782.04|778.04|780.95|776.95|35
1619280910000|2021-04-24 16:15:10|781.98|777.98|782.18|778.18|782.34|778.34|781.94|777.94|32
1619280920000|2021-04-24 16:15:20|782.17|778.17|782.56|778.56|782.56|778.56|782.17|778.17|28
1619280930000|2021-04-24 16:15:30|782.61|778.61|784.39|780.39|784.39|780.39|782.59|778.59|37
1619280940000|2021-04-24 16:15:40|784.38|780.38|785.45|781.45|785.75|781.75|784.36|780.36|39
1619280950000|2021-04-24 16:15:50|785.42|781.42|784.56|780.56|785.42|781.42|784.56|780.56|30
1619280960000|2021-04-24 16:16:00|784.59|780.59|783.74|779.74|784.66|780.66|783.72|779.72|32
1619280970000|2021-04-24 16:16:10|783.68|779.68|783.63|779.63|784.09|780.09|783.55|779.55|35
1619280980000|2021-04-24 16:16:20|783.62|779.62|783.89|779.89|784.04|780.04|783.53|779.53|33
1619280990000|2021-04-24 16:16:30|783.9|779.9|783.5|779.5|783.95|779.95|783.5|779.5|33
1619281000000|2021-04-24 16:16:40|783.46|779.46|783.91|779.91|783.93|779.93|783.44|779.44|31
1619281010000|2021-04-24 16:16:50|783.96|779.96|784.58|780.58|784.87|780.87|783.96|779.96|35
1619281020000|2021-04-24 16:17:00|784.57|780.57|784.2|780.2|784.63|780.63|784.07|780.07|26
1619281030000|2021-04-24 16:17:10|784.18|780.18|783.4|779.4|784.18|780.18|783.4|779.4|32
1619281040000|2021-04-24 16:17:20|783.35|779.35|783.21|779.21|783.35|779.35|783.07|779.07|33
1619281050000|2021-04-24 16:17:30|783.22|779.22|783|779|783.29|779.29|782.95|778.95|32
1619281060000|2021-04-24 16:17:40|783.14|779.14|783.14|779.14|783.27|779.27|782.81|778.81|31
1619281070000|2021-04-24 16:17:50|783.13|779.13|783.03|779.03|783.14|779.14|783.03|779.03|17
1619281080000|2021-04-24 16:18:00|783.01|779.01|782.58|778.58|783.01|779.01|782.58|778.58|19
1619281090000|2021-04-24 16:18:10|782.61|778.61|783.6|779.6|783.6|779.6|782.61|778.61|34
1619281100000|2021-04-24 16:18:20|783.64|779.64|784.19|780.19|784.19|780.19|783.64|779.64|25
1619281110000|2021-04-24 16:18:30|784.21|780.21|784.88|780.88|784.88|780.88|784.14|780.14|32
1619281120000|2021-04-24 16:18:40|784.89|780.89|785.27|781.27|785.28|781.28|784.89|780.89|26
1619281130000|2021-04-24 16:18:50|785.28|781.28|785.66|781.66|785.67|781.67|785.23|781.23|33
1619281140000|2021-04-24 16:19:00|785.67|781.67|785.45|781.45|785.71|781.71|785.42|781.42|28
1619281150000|2021-04-24 16:19:10|785.47|781.47|784.99|780.99|785.51|781.51|784.96|780.96|30
1619281160000|2021-04-24 16:19:20|784.95|780.95|784.25|780.25|784.95|780.95|784.22|780.22|26
1619281170000|2021-04-24 16:19:30|784.15|780.15|784.17|780.17|784.2|780.2|784.01|780.01|19
1619281180000|2021-04-24 16:19:40|784.18|780.18|784.17|780.17|784.23|780.23|784.15|780.15|22
1619281190000|2021-04-24 16:19:50|784.33|780.33|785.49|781.49|785.49|781.49|784.33|780.33|31
1619281200000|2021-04-24 16:20:00|785.48|781.48|785.33|781.33|785.52|781.52|785.32|781.32|29
1619281210000|2021-04-24 16:20:10|785.42|781.42|785.34|781.34|785.49|781.49|785.33|781.33|21
1619281220000|2021-04-24 16:20:20|785.33|781.33|784.46|780.46|785.33|781.33|784.16|780.16|30
1619281230000|2021-04-24 16:20:30|784.47|780.47|784.78|780.78|784.78|780.78|784.43|780.43|23
1619281240000|2021-04-24 16:20:40|784.77|780.77|784.65|780.65|784.82|780.82|784.65|780.65|20
1619281250000|2021-04-24 16:20:50|784.66|780.66|784.65|780.65|784.72|780.72|784.62|780.62|27
1619281260000|2021-04-24 16:21:00|784.71|780.71|784.15|780.15|784.71|780.71|784.15|780.15|21
1619281270000|2021-04-24 16:21:10|784.16|780.16|784.57|780.57|784.59|780.59|784.12|780.12|21
1619281280000|2021-04-24 16:21:20|784.58|780.58|784.9|780.9|784.95|780.95|784.56|780.56|15
1619281290000|2021-04-24 16:21:30|784.93|780.93|785.12|781.12|785.14|781.14|784.93|780.93|21
1619281300000|2021-04-24 16:21:40|785.11|781.11|784.84|780.84|785.15|781.15|784.84|780.84|23
1619281310000|2021-04-24 16:21:50|784.86|780.86|784.57|780.57|784.86|780.86|784.57|780.57|13
1619281320000|2021-04-24 16:22:00|784.55|780.55|784.6|780.6|784.63|780.63|784.53|780.53|17
1619281330000|2021-04-24 16:22:10|784.61|780.61|784.77|780.77|785.26|781.26|784.61|780.61|31
1619281340000|2021-04-24 16:22:20|784.75|780.75|784.85|780.85|785.11|781.11|784.75|780.75|22
1619281350000|2021-04-24 16:22:30|784.93|780.93|785.41|781.41|785.41|781.41|784.85|780.85|22
1619281360000|2021-04-24 16:22:40|785.42|781.42|785.6|781.6|785.88|781.88|785.42|781.42|22
1619281370000|2021-04-24 16:22:50|785.68|781.68|785.59|781.59|785.72|781.72|785.55|781.55|17
1619281380000|2021-04-24 16:23:00|785.58|781.58|785.34|781.34|785.59|781.59|785.18|781.18|26
1619281390000|2021-04-24 16:23:10|785.35|781.35|785.48|781.48|785.5|781.5|785.35|781.35|16
1619281400000|2021-04-24 16:23:20|785.45|781.45|785.01|781.01|785.5|781.5|785|781|22
1619281410000|2021-04-24 16:23:30|785.02|781.02|785.36|781.36|785.36|781.36|784.9|780.9|28
1619281420000|2021-04-24 16:23:40|785.35|781.35|785.5|781.5|785.54|781.54|785.27|781.27|28
1619281430000|2021-04-24 16:23:50|785.49|781.49|785.43|781.43|785.51|781.51|785.42|781.42|17
1619281440000|2021-04-24 16:24:00|785.4|781.4|785.4|781.4|785.41|781.41|785.31|781.31|21
1619281450000|2021-04-24 16:24:10|785.43|781.43|785.06|781.06|785.46|781.46|785.06|781.06|19
1619281460000|2021-04-24 16:24:20|785.05|781.05|785.18|781.18|785.29|781.29|785.05|781.05|23
1619281470000|2021-04-24 16:24:30|785.17|781.17|784.85|780.85|785.18|781.18|784.77|780.77|24
1619281480000|2021-04-24 16:24:40|784.83|780.83|784.79|780.79|784.84|780.84|784.76|780.76|14
1619281490000|2021-04-24 16:24:50|784.81|780.81|785.64|781.64|785.65|781.65|784.81|780.81|28
1619281500000|2021-04-24 16:25:00|785.61|781.61|785.57|781.57|785.65|781.65|785.51|781.51|23
1619281510000|2021-04-24 16:25:10|785.56|781.56|785.84|781.84|785.85|781.85|785.51|781.51|27
1619281520000|2021-04-24 16:25:20|785.83|781.83|785.86|781.86|785.86|781.86|785.75|781.75|21
1619281530000|2021-04-24 16:25:30|785.84|781.84|785.37|781.37|785.84|781.84|785.27|781.27|27
1619281540000|2021-04-24 16:25:40|785.38|781.38|785.35|781.35|785.38|781.38|785.3|781.3|16
1619281550000|2021-04-24 16:25:50|785.32|781.32|785.35|781.35|785.47|781.47|785.26|781.26|24
1619281560000|2021-04-24 16:26:00|785.34|781.34|785.11|781.11|785.34|781.34|785.11|781.11|24
1619281570000|2021-04-24 16:26:10|785.12|781.12|784.31|780.31|785.13|781.13|784.31|780.31|28
1619281580000|2021-04-24 16:26:20|784.29|780.29|783.92|779.92|784.35|780.35|783.9|779.9|29
1619281590000|2021-04-24 16:26:30|783.72|779.72|783.7|779.7|783.73|779.73|783.66|779.66|24
1619281600000|2021-04-24 16:26:40|783.69|779.69|783.34|779.34|783.69|779.69|783.34|779.34|16
1619281610000|2021-04-24 16:26:50|783.3|779.3|783.32|779.32|783.32|779.32|783.08|779.08|30
1619281620000|2021-04-24 16:27:00|783.34|779.34|783.75|779.75|783.82|779.82|783.32|779.32|30
1619281630000|2021-04-24 16:27:10|783.69|779.69|783.67|779.67|783.73|779.73|783.61|779.61|20
1619281640000|2021-04-24 16:27:20|783.66|779.66|783.38|779.38|783.66|779.66|783.32|779.32|29
1619281650000|2021-04-24 16:27:30|783.4|779.4|783.43|779.43|783.56|779.56|783.4|779.4|29
1619281660000|2021-04-24 16:27:40|783.42|779.42|783.16|779.16|783.42|779.42|783.1|779.1|30
1619281670000|2021-04-24 16:27:50|783.15|779.15|783.16|779.16|783.25|779.25|783.13|779.13|24
1619281680000|2021-04-24 16:28:00|783.15|779.15|783.42|779.42|783.46|779.46|783.13|779.13|27
1619281690000|2021-04-24 16:28:10|783.41|779.41|783.48|779.48|783.58|779.58|783.41|779.41|20
1619281700000|2021-04-24 16:28:20|783.46|779.46|783.7|779.7|783.77|779.77|783.46|779.46|20
1619281710000|2021-04-24 16:28:30|783.72|779.72|783.7|779.7|783.83|779.83|783.7|779.7|8
1619281720000|2021-04-24 16:28:40|783.67|779.67|783.94|779.94|783.95|779.95|783.67|779.67|24
1619281730000|2021-04-24 16:28:50|783.95|779.95|783.3|779.3|784.01|780.01|783.27|779.27|22
1619281740000|2021-04-24 16:29:00|783.38|779.38|783.57|779.57|783.57|779.57|783.33|779.33|24
1619281750000|2021-04-24 16:29:10|783.68|779.68|784.31|780.31|784.31|780.31|783.64|779.64|24
1619281760000|2021-04-24 16:29:20|784.32|780.32|784.45|780.45|784.49|780.49|784.15|780.15|21
1619281770000|2021-04-24 16:29:30|784.46|780.46|784.12|780.12|784.56|780.56|784.12|780.12|25
1619281780000|2021-04-24 16:29:40|784.09|780.09|783.99|779.99|784.25|780.25|783.99|779.99|26
1619281790000|2021-04-24 16:29:50|783.96|779.96|783.66|779.66|783.98|779.98|783.65|779.65|19
1619281800000|2021-04-24 16:30:00|783.63|779.63|783.24|779.24|783.63|779.63|783.22|779.22|27
1619281810000|2021-04-24 16:30:10|783.23|779.23|783.44|779.44|783.49|779.49|783.02|779.02|26
1619281820000|2021-04-24 16:30:20|783.53|779.53|784.47|780.47|784.47|780.47|783.53|779.53|30
1619281830000|2021-04-24 16:30:30|784.45|780.45|783.81|779.81|784.5|780.5|783.81|779.81|26
1619281840000|2021-04-24 16:30:40|783.69|779.69|783.83|779.83|783.89|779.89|783.69|779.69|25
1619281850000|2021-04-24 16:30:50|783.94|779.94|784.05|780.05|784.1|780.1|783.78|779.78|29
1619281860000|2021-04-24 16:31:00|784.07|780.07|783.83|779.83|784.1|780.1|783.83|779.83|26
1619281870000|2021-04-24 16:31:10|783.81|779.81|783.93|779.93|783.98|779.98|783.81|779.81|21
1619281880000|2021-04-24 16:31:20|783.94|779.94|784.24|780.24|784.24|780.24|783.89|779.89|21
1619281890000|2021-04-24 16:31:30|784.16|780.16|784.21|780.21|784.25|780.25|783.99|779.99|30
1619281900000|2021-04-24 16:31:40|784.22|780.22|784.22|780.22|784.27|780.27|784.18|780.18|15
1619281910000|2021-04-24 16:31:50|784.31|780.31|784.89|780.89|785.01|781.01|784.31|780.31|25
1619281920000|2021-04-24 16:32:00|784.92|780.92|784.8|780.8|785.04|781.04|784.8|780.8|29
1619281930000|2021-04-24 16:32:10|784.79|780.79|784.37|780.37|784.81|780.81|784.32|780.32|25
1619281940000|2021-04-24 16:32:20|784.35|780.35|784.42|780.42|784.48|780.48|784.35|780.35|27
1619281950000|2021-04-24 16:32:30|784.41|780.41|784.02|780.02|784.5|780.5|784.02|780.02|23
1619281960000|2021-04-24 16:32:40|783.97|779.97|783.85|779.85|783.97|779.97|783.72|779.72|27
1619281970000|2021-04-24 16:32:50|783.86|779.86|783.67|779.67|783.86|779.86|783.65|779.65|26
1619281980000|2021-04-24 16:33:00|783.68|779.68|783.68|779.68|783.7|779.7|783.66|779.66|7
1619281990000|2021-04-24 16:33:10|783.67|779.67|784.04|780.04|784.08|780.08|783.6|779.6|30
1619282000000|2021-04-24 16:33:20|784.03|780.03|783.81|779.81|784.16|780.16|783.81|779.81|19
1619282010000|2021-04-24 16:33:30|783.72|779.72|784.01|780.01|784.15|780.15|783.69|779.69|23
1619282020000|2021-04-24 16:33:40|784.06|780.06|784.21|780.21|784.38|780.38|784.06|780.06|26
1619282030000|2021-04-24 16:33:50|784.2|780.2|784.05|780.05|784.2|780.2|783.93|779.93|17
1619282040000|2021-04-24 16:34:00|784.24|780.24|784.16|780.16|784.29|780.29|784.02|780.02|29
1619282050000|2021-04-24 16:34:10|784.19|780.19|784.34|780.34|784.38|780.38|784.19|780.19|27
1619282060000|2021-04-24 16:34:20|784.33|780.33|784.32|780.32|784.34|780.34|784.22|780.22|27
1619282070000|2021-04-24 16:34:30|784.3|780.3|784.76|780.76|784.77|780.77|784.25|780.25|29
1619282080000|2021-04-24 16:34:40|784.78|780.78|784.82|780.82|784.9|780.9|784.75|780.75|18
1619282090000|2021-04-24 16:34:50|784.8|780.8|785.71|781.71|785.79|781.79|784.8|780.8|31
1619282100000|2021-04-24 16:35:00|785.73|781.73|785.4|781.4|785.8|781.8|785.38|781.38|26
1619282110000|2021-04-24 16:35:10|785.36|781.36|785.3|781.3|785.36|781.36|785.26|781.26|23
1619282120000|2021-04-24 16:35:20|785.31|781.31|785.33|781.33|785.45|781.45|785.29|781.29|23
1619282130000|2021-04-24 16:35:30|785.34|781.34|785.2|781.2|785.36|781.36|785.1|781.1|20
1619282140000|2021-04-24 16:35:40|785.22|781.22|784.9|780.9|785.23|781.23|784.9|780.9|19
1619282150000|2021-04-24 16:35:50|784.78|780.78|784.66|780.66|784.81|780.81|784.66|780.66|22
1619282160000|2021-04-24 16:36:00|784.67|780.67|784.67|780.67|784.68|780.68|784.57|780.57|25
1619282170000|2021-04-24 16:36:10|784.66|780.66|784.97|780.97|784.99|780.99|784.64|780.64|26
1619282180000|2021-04-24 16:36:20|784.95|780.95|784.99|780.99|785.02|781.02|784.94|780.94|11
1619282190000|2021-04-24 16:36:30|784.97|780.97|784.96|780.96|785|781|784.9|780.9|21
1619282200000|2021-04-24 16:36:40|784.95|780.95|785.07|781.07|785.08|781.08|784.87|780.87|23
1619282210000|2021-04-24 16:36:50|785.09|781.09|785.17|781.17|785.19|781.19|785.09|781.09|20
1619282220000|2021-04-24 16:37:00|785.16|781.16|785.61|781.61|785.61|781.61|785.09|781.09|26
1619282230000|2021-04-24 16:37:10|785.65|781.65|785.75|781.75|785.79|781.79|785.63|781.63|22
1619282240000|2021-04-24 16:37:20|785.73|781.73|785.75|781.75|785.79|781.79|785.71|781.71|17
1619282250000|2021-04-24 16:37:30|785.73|781.73|785.93|781.93|785.97|781.97|785.64|781.64|23
1619282260000|2021-04-24 16:37:40|786.05|782.05|785.87|781.87|786.06|782.06|785.87|781.87|27
1619282270000|2021-04-24 16:37:50|785.86|781.86|785.85|781.85|785.93|781.93|785.65|781.65|24
1619282280000|2021-04-24 16:38:00|785.83|781.83|785.78|781.78|785.91|781.91|785.77|781.77|16
1619282290000|2021-04-24 16:38:10|785.77|781.77|785.57|781.57|785.77|781.77|785.57|781.57|14
1619282300000|2021-04-24 16:38:20|785.59|781.59|785.58|781.58|785.66|781.66|785.56|781.56|15
1619282310000|2021-04-24 16:38:30|785.57|781.57|785.92|781.92|785.92|781.92|785.49|781.49|21
1619282320000|2021-04-24 16:38:40|786.14|782.14|786.24|782.24|786.32|782.32|786.02|782.02|23
1619282330000|2021-04-24 16:38:50|786.25|782.25|786.39|782.39|786.39|782.39|785.95|781.95|34
1619282340000|2021-04-24 16:39:00|786.4|782.4|785.94|781.94|786.43|782.43|785.92|781.92|31
1619282350000|2021-04-24 16:39:10|785.96|781.96|785.89|781.89|786|782|785.87|781.87|24
1619282360000|2021-04-24 16:39:20|785.88|781.88|785.59|781.59|785.88|781.88|785.57|781.57|18
1619282370000|2021-04-24 16:39:30|785.58|781.58|785.41|781.41|785.58|781.58|785.34|781.34|25
1619282380000|2021-04-24 16:39:40|785.4|781.4|785.77|781.77|785.78|781.78|785.4|781.4|23
1619282390000|2021-04-24 16:39:50|785.79|781.79|785.89|781.89|785.89|781.89|785.76|781.76|16
1619282400000|2021-04-24 16:40:00|785.88|781.88|785.53|781.53|785.89|781.89|785.53|781.53|23
1619282410000|2021-04-24 16:40:10|785.54|781.54|785.52|781.52|785.55|781.55|785.46|781.46|19
1619282420000|2021-04-24 16:40:20|785.49|781.49|785.42|781.42|785.61|781.61|785.38|781.38|27
1619282430000|2021-04-24 16:40:30|785.48|781.48|784.94|780.94|785.48|781.48|784.9|780.9|23
1619282440000|2021-04-24 16:40:40|784.96|780.96|784.53|780.53|784.97|780.97|784.53|780.53|29
1619282450000|2021-04-24 16:40:50|784.46|780.46|784.5|780.5|784.56|780.56|784.44|780.44|27
1619282460000|2021-04-24 16:41:00|784.52|780.52|785.22|781.22|785.27|781.27|784.5|780.5|27
1619282470000|2021-04-24 16:41:10|785.23|781.23|784.81|780.81|785.25|781.25|784.81|780.81|23
1619282480000|2021-04-24 16:41:20|784.82|780.82|784.78|780.78|784.84|780.84|784.69|780.69|26
1619282490000|2021-04-24 16:41:30|784.82|780.82|784.53|780.53|784.83|780.83|784.5|780.5|27
1619282500000|2021-04-24 16:41:40|784.54|780.54|784.41|780.41|784.56|780.56|784.39|780.39|18
1619282510000|2021-04-24 16:41:50|784.43|780.43|784.47|780.47|784.61|780.61|784.43|780.43|22
1619282520000|2021-04-24 16:42:00|784.24|780.24|784.63|780.63|784.71|780.71|784.24|780.24|26
1619282530000|2021-04-24 16:42:10|784.64|780.64|784.3|780.3|784.73|780.73|784.3|780.3|20
1619282540000|2021-04-24 16:42:20|784.33|780.33|784.2|780.2|784.33|780.33|784.18|780.18|22
1619282550000|2021-04-24 16:42:30|784.19|780.19|784.62|780.62|784.76|780.76|784.18|780.18|25
1619282560000|2021-04-24 16:42:40|784.73|780.73|784.47|780.47|784.73|780.73|784.47|780.47|20
1619282570000|2021-04-24 16:42:50|784.46|780.46|784.76|780.76|784.88|780.88|784.46|780.46|18
1619282580000|2021-04-24 16:43:00|784.77|780.77|785.05|781.05|785.15|781.15|784.73|780.73|30
1619282590000|2021-04-24 16:43:10|785.04|781.04|784.85|780.85|785.15|781.15|784.77|780.77|24
1619282600000|2021-04-24 16:43:20|784.86|780.86|784.9|780.9|784.9|780.9|784.51|780.51|32
1619282610000|2021-04-24 16:43:30|784.89|780.89|785.16|781.16|785.16|781.16|784.83|780.83|14
1619282620000|2021-04-24 16:43:40|785.18|781.18|785.1|781.1|785.2|781.2|785.09|781.09|11
1619282630000|2021-04-24 16:43:50|785.08|781.08|785.14|781.14|785.14|781.14|785.06|781.06|11
1619282640000|2021-04-24 16:44:00|785.13|781.13|785.16|781.16|785.2|781.2|785.12|781.12|15
1619282650000|2021-04-24 16:44:10|785.18|781.18|784.97|780.97|785.19|781.19|784.95|780.95|20
1619282660000|2021-04-24 16:44:20|784.96|780.96|785.52|781.52|785.52|781.52|784.95|780.95|24
1619282670000|2021-04-24 16:44:30|785.51|781.51|784.99|780.99|785.51|781.51|784.99|780.99|24
1619282680000|2021-04-24 16:44:40|784.84|780.84|784.45|780.45|784.84|780.84|784.35|780.35|32
1619282690000|2021-04-24 16:44:50|784.44|780.44|784.68|780.68|784.72|780.72|784.28|780.28|33
1619282700000|2021-04-24 16:45:00|784.64|780.64|784.46|780.46|784.71|780.71|784.46|780.46|17
1619282710000|2021-04-24 16:45:10|784.42|780.42|784.31|780.31|784.44|780.44|784.29|780.29|19
1619282720000|2021-04-24 16:45:20|784.3|780.3|783.55|779.55|784.3|780.3|783.55|779.55|22
1619282730000|2021-04-24 16:45:30|783.54|779.54|783.22|779.22|783.54|779.54|783.22|779.22|29
1619282740000|2021-04-24 16:45:40|783.23|779.23|782.71|778.71|783.23|779.23|782.71|778.71|19
1619282750000|2021-04-24 16:45:50|782.73|778.73|782.62|778.62|782.74|778.74|782.55|778.55|24
1619282760000|2021-04-24 16:46:00|782.59|778.59|783.03|779.03|783.03|779.03|782.51|778.51|28
1619282770000|2021-04-24 16:46:10|783.04|779.04|783.39|779.39|783.42|779.42|783.02|779.02|24
1619282780000|2021-04-24 16:46:20|783.41|779.41|783.34|779.34|783.51|779.51|783.29|779.29|28
1619282790000|2021-04-24 16:46:30|783.33|779.33|782.94|778.94|783.39|779.39|782.94|778.94|25
1619282800000|2021-04-24 16:46:40|782.89|778.89|782.53|778.53|782.89|778.89|782.53|778.53|27
1619282810000|2021-04-24 16:46:50|782.52|778.52|781.67|777.67|782.52|778.52|781.63|777.63|28
1619282820000|2021-04-24 16:47:00|781.66|777.66|781.58|777.58|781.66|777.66|781.58|777.58|15
1619282830000|2021-04-24 16:47:10|781.59|777.59|781.54|777.54|781.63|777.63|781.5|777.5|18
1619282840000|2021-04-24 16:47:20|781.55|777.55|781.53|777.53|781.55|777.55|781.41|777.41|19
1619282850000|2021-04-24 16:47:30|781.56|777.56|781.75|777.75|781.83|777.83|781.51|777.51|24
1619282860000|2021-04-24 16:47:40|781.72|777.72|781.13|777.13|781.73|777.73|781.08|777.08|30
1619282870000|2021-04-24 16:47:50|781.14|777.14|780.83|776.83|781.14|777.14|780.83|776.83|27
1619282880000|2021-04-24 16:48:00|780.82|776.82|780.78|776.78|780.89|776.89|780.71|776.71|20
1619282890000|2021-04-24 16:48:10|781.11|777.11|781.13|777.13|781.39|777.39|781.11|777.11|31
1619282900000|2021-04-24 16:48:20|781.12|777.12|781.12|777.12|781.2|777.2|781.05|777.05|25
1619282910000|2021-04-24 16:48:30|781.11|777.11|781.06|777.06|781.2|777.2|780.99|776.99|26
1619282920000|2021-04-24 16:48:40|781.14|777.14|781.06|777.06|781.14|777.14|781.05|777.05|19
1619282930000|2021-04-24 16:48:50|781.07|777.07|780.71|776.71|781.07|777.07|780.71|776.71|22
1619282940000|2021-04-24 16:49:00|780.69|776.69|780.59|776.59|780.72|776.72|780.59|776.59|16
1619282950000|2021-04-24 16:49:10|780.6|776.6|780.43|776.43|780.67|776.67|780.43|776.43|30
1619282960000|2021-04-24 16:49:20|780.44|776.44|780.12|776.12|780.44|776.44|780.07|776.07|20
1619282970000|2021-04-24 16:49:30|780.13|776.13|780.2|776.2|780.38|776.38|780.09|776.09|13
1619282980000|2021-04-24 16:49:40|780.19|776.19|779.89|775.89|780.19|776.19|779.86|775.86|16
1619282990000|2021-04-24 16:49:50|779.9|775.9|779.87|775.87|779.95|775.95|779.86|775.86|10
1619283000000|2021-04-24 16:50:00|779.86|775.86|779.37|775.37|779.87|775.87|779.37|775.37|23
1619283010000|2021-04-24 16:50:10|779.36|775.36|779.24|775.24|779.36|775.36|779.24|775.24|15
1619283020000|2021-04-24 16:50:20|779.22|775.22|778.94|774.94|779.23|775.23|778.82|774.82|15
1619283030000|2021-04-24 16:50:30|778.95|774.95|778.94|774.94|778.96|774.96|778.81|774.81|28
1619283040000|2021-04-24 16:50:40|778.97|774.97|778.48|774.48|779.04|775.04|778.46|774.46|19
1619283050000|2021-04-24 16:50:50|778.5|774.5|778.75|774.75|778.77|774.77|778.47|774.47|21
1619283060000|2021-04-24 16:51:00|778.74|774.74|778.64|774.64|778.74|774.74|778.53|774.53|8
1619283070000|2021-04-24 16:51:10|778.65|774.65|779.27|775.27|779.41|775.41|778.65|774.65|26
1619283080000|2021-04-24 16:51:20|779.39|775.39|779.23|775.23|779.67|775.67|779.23|775.23|29
1619283090000|2021-04-24 16:51:30|779.24|775.24|778.99|774.99|779.33|775.33|778.97|774.97|24
1619283100000|2021-04-24 16:51:40|778.97|774.97|779.21|775.21|779.21|775.21|778.97|774.97|17
1619283110000|2021-04-24 16:51:50|779.19|775.19|778.55|774.55|779.19|775.19|778.54|774.54|23
1619283120000|2021-04-24 16:52:00|778.53|774.53|778.41|774.41|778.6|774.6|778.41|774.41|16
1619283130000|2021-04-24 16:52:10|778.4|774.4|778.28|774.28|778.44|774.44|778.28|774.28|21
1619283140000|2021-04-24 16:52:20|778.29|774.29|778.48|774.48|778.51|774.51|778.29|774.29|20
1619283150000|2021-04-24 16:52:30|778.44|774.44|778.44|774.44|778.48|774.48|778.39|774.39|19
1619283160000|2021-04-24 16:52:40|778.43|774.43|778.68|774.68|778.89|774.89|778.38|774.38|25
1619283170000|2021-04-24 16:52:50|778.75|774.75|778.72|774.72|778.83|774.83|778.65|774.65|17
1619283180000|2021-04-24 16:53:00|778.71|774.71|779.05|775.05|779.33|775.33|778.71|774.71|29
1619283190000|2021-04-24 16:53:10|779.03|775.03|778.86|774.86|779.05|775.05|778.78|774.78|32
1619283200000|2021-04-24 16:53:20|778.82|774.82|780.12|776.12|780.38|776.38|778.82|774.82|31
1619283210000|2021-04-24 16:53:30|780.32|776.32|779.9|775.9|780.68|776.68|779.63|775.63|33
1619283220000|2021-04-24 16:53:40|779.84|775.84|780.21|776.21|780.43|776.43|779.54|775.54|32
1619283230000|2021-04-24 16:53:50|780.17|776.17|780.05|776.05|780.29|776.29|780.03|776.03|27
1619283240000|2021-04-24 16:54:00|780.07|776.07|780.24|776.24|780.24|776.24|779.94|775.94|23
1619283250000|2021-04-24 16:54:10|780.2|776.2|779.78|775.78|780.2|776.2|779.66|775.66|26
1619283260000|2021-04-24 16:54:20|779.79|775.79|779.59|775.59|779.83|775.83|779.57|775.57|26
1619283270000|2021-04-24 16:54:30|779.58|775.58|779.43|775.43|779.64|775.64|779.4|775.4|32
1619283280000|2021-04-24 16:54:40|779.42|775.42|779.23|775.23|779.42|775.42|779.02|775.02|25
1619283290000|2021-04-24 16:54:50|779.22|775.22|779.17|775.17|779.26|775.26|779.07|775.07|21
1619283300000|2021-04-24 16:55:00|779.18|775.18|780.06|776.06|780.07|776.07|779.17|775.17|29
1619283310000|2021-04-24 16:55:10|780.07|776.07|780.47|776.47|780.47|776.47|779.97|775.97|27
1619283320000|2021-04-24 16:55:20|780.48|776.48|780.18|776.18|780.48|776.48|780.17|776.17|18
1619283330000|2021-04-24 16:55:30|780.19|776.19|779.81|775.81|780.19|776.19|779.81|775.81|21
1619283340000|2021-04-24 16:55:40|779.82|775.82|779.67|775.67|779.82|775.82|779.67|775.67|27
1619283350000|2021-04-24 16:55:50|779.68|775.68|779.82|775.82|779.82|775.82|779.64|775.64|14
1619283360000|2021-04-24 16:56:00|779.83|775.83|779.61|775.61|779.9|775.9|779.58|775.58|20
1619283370000|2021-04-24 16:56:10|779.62|775.62|779.34|775.34|779.62|775.62|779.27|775.27|24
1619283380000|2021-04-24 16:56:20|779.3|775.3|779.19|775.19|779.33|775.33|779|775|24
1619283390000|2021-04-24 16:56:30|779.12|775.12|778.84|774.84|779.22|775.22|778.84|774.84|15
1619283400000|2021-04-24 16:56:40|778.77|774.77|778.87|774.87|778.91|774.91|778.77|774.77|17
1619283410000|2021-04-24 16:56:50|778.88|774.88|778.25|774.25|778.88|774.88|778.25|774.25|24
1619283420000|2021-04-24 16:57:00|778.24|774.24|778.16|774.16|778.25|774.25|778.16|774.16|15
1619283430000|2021-04-24 16:57:10|778.14|774.14|778.09|774.09|778.14|774.14|777.88|773.88|31
1619283440000|2021-04-24 16:57:20|778.06|774.06|778.01|774.01|778.06|774.06|777.94|773.94|23
1619283450000|2021-04-24 16:57:30|778.02|774.02|778.26|774.26|778.44|774.44|778.02|774.02|26
1619283460000|2021-04-24 16:57:40|778.25|774.25|778.09|774.09|778.37|774.37|778.09|774.09|14
1619283470000|2021-04-24 16:57:50|778.04|774.04|777.61|773.61|778.08|774.08|777.61|773.61|24
1619283480000|2021-04-24 16:58:00|777.63|773.63|777.38|773.38|777.66|773.66|777.37|773.37|26
1619283490000|2021-04-24 16:58:10|777.1|773.1|776.12|772.12|777.1|773.1|776.12|772.12|28
1619283500000|2021-04-24 16:58:20|776.16|772.16|776.41|772.41|776.41|772.41|776.08|772.08|25
1619283510000|2021-04-24 16:58:30|776.43|772.43|777.06|773.06|777.12|773.12|776.43|772.43|28
1619283520000|2021-04-24 16:58:40|777.16|773.16|777.6|773.6|777.62|773.62|777.04|773.04|29
1619283530000|2021-04-24 16:58:50|777.66|773.66|778.21|774.21|778.41|774.41|777.64|773.64|35
1619283540000|2021-04-24 16:59:00|778.19|774.19|777.42|773.42|778.21|774.21|777.42|773.42|32
1619283550000|2021-04-24 16:59:10|777.44|773.44|778.01|774.01|778.02|774.02|777.42|773.42|23
1619283560000|2021-04-24 16:59:20|778.03|774.03|778.17|774.17|778.24|774.24|778|774|26
1619283570000|2021-04-24 16:59:30|778.11|774.11|778.31|774.31|778.34|774.34|778.11|774.11|27
1619283580000|2021-04-24 16:59:40|778.32|774.32|777.51|773.51|778.32|774.32|777.51|773.51|28
1619283590000|2021-04-24 16:59:50|777.59|773.59|777.28|773.28|777.63|773.63|777.28|773.28|27
1619283600000|2021-04-24 17:00:00|777.21|773.21|776.97|772.97|777.21|773.21|776.97|772.97|18
1619283610000|2021-04-24 17:00:10|776.98|772.98|776.26|772.26|776.98|772.98|776.25|772.25|23
1619283620000|2021-04-24 17:00:20|776.27|772.27|775.54|771.54|776.27|772.27|775.48|771.48|29
1619283630000|2021-04-24 17:00:30|775.55|771.55|775.57|771.57|775.63|771.63|775.48|771.48|32
1619283640000|2021-04-24 17:00:40|775.59|771.59|775.57|771.57|775.62|771.62|775.48|771.48|18
1619283650000|2021-04-24 17:00:50|775.58|771.58|775.56|771.56|775.6|771.6|775.51|771.51|6
1619283660000|2021-04-24 17:01:00|775.57|771.57|776.13|772.13|776.13|772.13|775.56|771.56|28
1619283670000|2021-04-24 17:01:10|776.14|772.14|776.43|772.43|776.69|772.69|776.14|772.14|28
1619283680000|2021-04-24 17:01:20|776.38|772.38|776.6|772.6|776.61|772.61|776.37|772.37|20
1619283690000|2021-04-24 17:01:30|776.62|772.62|776.61|772.61|776.68|772.68|776.59|772.59|19
1619283700000|2021-04-24 17:01:40|776.6|772.6|776.65|772.65|776.73|772.73|776.59|772.59|20
1619283710000|2021-04-24 17:01:50|776.66|772.66|776.69|772.69|776.7|772.7|776.65|772.65|21
1619283720000|2021-04-24 17:02:00|777.02|773.02|776.95|772.95|777.06|773.06|776.87|772.87|24
1619283730000|2021-04-24 17:02:10|777.01|773.01|777.48|773.48|777.48|773.48|776.96|772.96|27
1619283740000|2021-04-24 17:02:20|777.54|773.54|777.6|773.6|777.8|773.8|777.44|773.44|30
1619283750000|2021-04-24 17:02:30|777.58|773.58|777.58|773.58|777.63|773.63|777.53|773.53|22
1619283760000|2021-04-24 17:02:40|777.6|773.6|777.81|773.81|777.83|773.83|777.6|773.6|30
1619283770000|2021-04-24 17:02:50|777.8|773.8|778.1|774.1|778.21|774.21|777.75|773.75|25
1619283780000|2021-04-24 17:03:00|778.09|774.09|778.02|774.02|778.13|774.13|778.01|774.01|20
1619283790000|2021-04-24 17:03:10|778.01|774.01|777.9|773.9|778.07|774.07|777.76|773.76|30
1619283800000|2021-04-24 17:03:20|777.87|773.87|777.61|773.61|777.88|773.88|777.61|773.61|23
1619283810000|2021-04-24 17:03:30|777.6|773.6|777.62|773.62|777.68|773.68|777.59|773.59|11
1619283820000|2021-04-24 17:03:40|777.59|773.59|777.69|773.69|777.69|773.69|777.55|773.55|19
1619283830000|2021-04-24 17:03:50|778.02|774.02|778.17|774.17|778.25|774.25|777.81|773.81|28
1619283840000|2021-04-24 17:04:00|778.22|774.22|778.43|774.43|778.45|774.45|778.2|774.2|12
1619283850000|2021-04-24 17:04:10|778.39|774.39|778.14|774.14|778.42|774.42|778.14|774.14|14
1619283860000|2021-04-24 17:04:20|778.13|774.13|777.57|773.57|778.23|774.23|777.56|773.56|25
1619283870000|2021-04-24 17:04:30|777.55|773.55|777.23|773.23|777.59|773.59|777.21|773.21|18
1619283880000|2021-04-24 17:04:40|777.22|773.22|776.91|772.91|777.25|773.25|776.86|772.86|25
1619283890000|2021-04-24 17:04:50|776.9|772.9|777.32|773.32|777.33|773.33|776.85|772.85|26
1619283900000|2021-04-24 17:05:00|777.34|773.34|777.36|773.36|777.36|773.36|777.32|773.32|15
1619283910000|2021-04-24 17:05:10|777.34|773.34|776.47|772.47|777.34|773.34|776.42|772.42|30
1619283920000|2021-04-24 17:05:20|776.42|772.42|776.03|772.03|776.42|772.42|776.01|772.01|26
1619283930000|2021-04-24 17:05:30|776.06|772.06|775.72|771.72|776.06|772.06|775.71|771.71|25
1619283940000|2021-04-24 17:05:40|775.73|771.73|775.27|771.27|775.79|771.79|775.27|771.27|22
1619283950000|2021-04-24 17:05:50|775.28|771.28|775.38|771.38|775.5|771.5|775.25|771.25|26
1619283960000|2021-04-24 17:06:00|775.41|771.41|774.76|770.76|775.41|771.41|774.76|770.76|26
1619283970000|2021-04-24 17:06:10|774.73|770.73|774.71|770.71|774.75|770.75|774.68|770.68|21
1619283980000|2021-04-24 17:06:20|774.73|770.73|774.98|770.98|774.99|770.99|774.65|770.65|24
1619283990000|2021-04-24 17:06:30|774.97|770.97|774.76|770.76|775.09|771.09|774.76|770.76|18
1619284000000|2021-04-24 17:06:40|774.74|770.74|774.57|770.57|774.74|770.74|774.48|770.48|20
1619284010000|2021-04-24 17:06:50|774.56|770.56|774.49|770.49|774.61|770.61|774.49|770.49|17
1619284020000|2021-04-24 17:07:00|774.48|770.48|774.91|770.91|774.95|770.95|774.48|770.48|29
1619284030000|2021-04-24 17:07:10|774.9|770.9|774.86|770.86|774.93|770.93|774.84|770.84|18
1619284040000|2021-04-24 17:07:20|774.87|770.87|775.16|771.16|775.18|771.18|774.87|770.87|17
1619284050000|2021-04-24 17:07:30|775.18|771.18|775.51|771.51|775.59|771.59|775.14|771.14|20
1619284060000|2021-04-24 17:07:40|775.5|771.5|775.02|771.02|775.5|771.5|775|771|24
1619284070000|2021-04-24 17:07:50|775|771|775.02|771.02|775.03|771.03|774.85|770.85|20
1619284080000|2021-04-24 17:08:00|774.96|770.96|774.96|770.96|774.96|770.96|774.92|770.92|13
1619284090000|2021-04-24 17:08:10|774.95|770.95|774.81|770.81|774.99|770.99|774.81|770.81|16
1619284100000|2021-04-24 17:08:20|774.83|770.83|774.58|770.58|774.83|770.83|774.57|770.57|19
1619284110000|2021-04-24 17:08:30|774.57|770.57|774.27|770.27|774.57|770.57|774.23|770.23|14
1619284120000|2021-04-24 17:08:40|774.26|770.26|773.36|769.36|774.26|770.26|773.35|769.35|32
1619284130000|2021-04-24 17:08:50|773.57|769.57|773.56|769.56|773.77|769.77|773.54|769.54|35
1619284140000|2021-04-24 17:09:00|773.57|769.57|773.75|769.75|773.81|769.81|773.55|769.55|31
1619284150000|2021-04-24 17:09:10|773.76|769.76|773.38|769.38|773.9|769.9|773.38|769.38|29
1619284160000|2021-04-24 17:09:20|773.44|769.44|773.34|769.34|773.66|769.66|773.34|769.34|32
1619284170000|2021-04-24 17:09:30|773.36|769.36|773.41|769.41|773.52|769.52|773.27|769.27|21
1619284180000|2021-04-24 17:09:40|773.42|769.42|773.76|769.76|773.79|769.79|773.42|769.42|27
1619284190000|2021-04-24 17:09:50|773.77|769.77|773.69|769.69|773.77|769.77|773.66|769.66|11
1619284200000|2021-04-24 17:10:00|773.73|769.73|773.88|769.88|773.91|769.91|773.69|769.69|12
1619284210000|2021-04-24 17:10:10|773.84|769.84|773.34|769.34|773.88|769.88|773.28|769.28|29
1619284220000|2021-04-24 17:10:20|773.33|769.33|773.35|769.35|773.45|769.45|773.3|769.3|16
1619284230000|2021-04-24 17:10:30|773.43|769.43|773.17|769.17|773.45|769.45|773.1|769.1|19
1619284240000|2021-04-24 17:10:40|773.44|769.44|773.51|769.51|773.65|769.65|773.43|769.43|26
1619284250000|2021-04-24 17:10:50|773.47|769.47|773.58|769.58|773.74|769.74|773.45|769.45|31
1619284260000|2021-04-24 17:11:00|773.66|769.66|773.74|769.74|773.83|769.83|773.65|769.65|27
1619284270000|2021-04-24 17:11:10|773.76|769.76|773.73|769.73|773.76|769.76|773.69|769.69|6
1619284280000|2021-04-24 17:11:20|773.75|769.75|773.75|769.75|773.75|769.75|773.75|769.75|1
1619284290000|2021-04-24 17:11:30|773.71|769.71|773.89|769.89|773.9|769.9|773.71|769.71|5
1619284300000|2021-04-24 17:11:40|773.87|769.87|773.34|769.34|773.87|769.87|773.34|769.34|18
1619284310000|2021-04-24 17:11:50|773.33|769.33|773.17|769.17|773.33|769.33|773.17|769.17|14
1619284320000|2021-04-24 17:12:00|773.1|769.1|772.66|768.66|773.1|769.1|772.61|768.61|14
1619284330000|2021-04-24 17:12:10|772.84|768.84|773.59|769.59|773.61|769.61|772.84|768.84|27
1619284340000|2021-04-24 17:12:20|773.63|769.63|773.69|769.69|773.7|769.7|773.18|769.18|26
1619284350000|2021-04-24 17:12:30|773.7|769.7|773.3|769.3|773.72|769.72|773.17|769.17|25
1619284360000|2021-04-24 17:12:40|773.31|769.31|773.05|769.05|773.42|769.42|773.05|769.05|20
1619284370000|2021-04-24 17:12:50|773.04|769.04|773|769|773.06|769.06|772.98|768.98|17
1619284380000|2021-04-24 17:13:00|772.98|768.98|773.29|769.29|773.36|769.36|772.98|768.98|28
1619284390000|2021-04-24 17:13:10|773.31|769.31|772.98|768.98|773.32|769.32|772.98|768.98|12
1619284400000|2021-04-24 17:13:20|772.99|768.99|772.91|768.91|772.99|768.99|772.91|768.91|9
1619284410000|2021-04-24 17:13:30|772.9|768.9|772.53|768.53|772.9|768.9|772.48|768.48|28
1619284420000|2021-04-24 17:13:40|772.52|768.52|772.41|768.41|772.55|768.55|772.34|768.34|22
1619284430000|2021-04-24 17:13:50|772.4|768.4|772.27|768.27|772.41|768.41|772.21|768.21|22
1619284440000|2021-04-24 17:14:00|772.26|768.26|771.8|767.8|772.3|768.3|771.76|767.76|20
1619284450000|2021-04-24 17:14:10|771.81|767.81|772.02|768.02|772.04|768.04|771.65|767.65|23
1619284460000|2021-04-24 17:14:20|772|768|771.28|767.28|772.02|768.02|771.23|767.23|26
1619284470000|2021-04-24 17:14:30|771.3|767.3|770.35|766.35|771.3|767.3|770.35|766.35|35
1619284480000|2021-04-24 17:14:40|770.33|766.33|770.26|766.26|770.34|766.34|770.16|766.16|31
1619284490000|2021-04-24 17:14:50|770.27|766.27|770.6|766.6|770.67|766.67|770.27|766.27|31
1619284500000|2021-04-24 17:15:00|770.59|766.59|771.03|767.03|771.03|767.03|770.27|766.27|33
1619284510000|2021-04-24 17:15:10|771.05|767.05|771.12|767.12|771.31|767.31|771.04|767.04|27
1619284520000|2021-04-24 17:15:20|770.97|766.97|770.06|766.06|770.97|766.97|770.06|766.06|30
1619284530000|2021-04-24 17:15:30|770.02|766.02|769.92|765.92|770.02|766.02|769.69|765.69|30
1619284540000|2021-04-24 17:15:40|769.91|765.91|769.88|765.88|769.97|765.97|769.76|765.76|26
1619284550000|2021-04-24 17:15:50|769.9|765.9|769.9|765.9|769.93|765.93|769.83|765.83|24
1619284560000|2021-04-24 17:16:00|769.89|765.89|770.18|766.18|770.18|766.18|769.89|765.89|27
1619284570000|2021-04-24 17:16:10|770.19|766.19|770.74|766.74|770.74|766.74|770.18|766.18|29
1619284580000|2021-04-24 17:16:20|770.67|766.67|770.19|766.19|770.67|766.67|770.19|766.19|33
1619284590000|2021-04-24 17:16:30|770.11|766.11|770.19|766.19|770.19|766.19|770.07|766.07|28
1619284600000|2021-04-24 17:16:40|770.2|766.2|770.31|766.31|770.45|766.45|770|766|23
1619284610000|2021-04-24 17:16:50|770.33|766.33|770.13|766.13|770.4|766.4|770.12|766.12|26
1619284620000|2021-04-24 17:17:00|770.29|766.29|770|766|770.31|766.31|769.76|765.76|27
1619284630000|2021-04-24 17:17:10|770.01|766.01|770.11|766.11|770.11|766.11|770|766|27
1619284640000|2021-04-24 17:17:20|770.1|766.1|770.22|766.22|770.32|766.32|770.1|766.1|23
1619284650000|2021-04-24 17:17:30|770.24|766.24|770.08|766.08|770.31|766.31|770.06|766.06|26
1619284660000|2021-04-24 17:17:40|770.09|766.09|770.12|766.12|770.16|766.16|770.01|766.01|20
1619284670000|2021-04-24 17:17:50|770.11|766.11|769.97|765.97|770.12|766.12|769.8|765.8|20
1619284680000|2021-04-24 17:18:00|769.96|765.96|770.56|766.56|770.57|766.57|769.96|765.96|26
1619284690000|2021-04-24 17:18:10|770.59|766.59|770.5|766.5|770.59|766.59|770.43|766.43|21
1619284700000|2021-04-24 17:18:20|770.49|766.49|771.58|767.58|771.6|767.6|770.49|766.49|29
1619284710000|2021-04-24 17:18:30|771.59|767.59|771.03|767.03|771.61|767.61|771.03|767.03|25
1619284720000|2021-04-24 17:18:40|771.05|767.05|771.13|767.13|771.13|767.13|770.97|766.97|19
1619284730000|2021-04-24 17:18:50|771.14|767.14|771.36|767.36|771.45|767.45|771.14|767.14|32
1619284740000|2021-04-24 17:19:00|771.41|767.41|771.58|767.58|771.61|767.61|771.41|767.41|23
1619284750000|2021-04-24 17:19:10|771.68|767.68|771.87|767.87|772.49|768.49|771.68|767.68|34
1619284760000|2021-04-24 17:19:20|772.02|768.02|772.57|768.57|772.57|768.57|772.02|768.02|24
1619284770000|2021-04-24 17:19:30|772.56|768.56|772.77|768.77|772.82|768.82|772.53|768.53|26
1619284780000|2021-04-24 17:19:40|772.78|768.78|773.4|769.4|773.53|769.53|772.78|768.78|26
1619284790000|2021-04-24 17:19:50|773.41|769.41|773.09|769.09|773.68|769.68|773.08|769.08|20
1619284800000|2021-04-24 17:20:00|773.1|769.1|773.29|769.29|773.29|769.29|772.8|768.8|29
1619284810000|2021-04-24 17:20:10|773.28|769.28|773.12|769.12|773.32|769.32|773.07|769.07|23
1619284820000|2021-04-24 17:20:20|773.13|769.13|772.78|768.78|773.13|769.13|772.76|768.76|25
1619284830000|2021-04-24 17:20:30|772.76|768.76|772.62|768.62|772.78|768.78|772.6|768.6|27
1619284840000|2021-04-24 17:20:40|772.61|768.61|772.37|768.37|772.61|768.61|772.37|768.37|28
1619284850000|2021-04-24 17:20:50|772.34|768.34|771.92|767.92|772.34|768.34|771.92|767.92|33
1619284860000|2021-04-24 17:21:00|771.93|767.93|772.24|768.24|772.24|768.24|771.93|767.93|22
1619284870000|2021-04-24 17:21:10|772.23|768.23|772.21|768.21|772.27|768.27|772.15|768.15|13
1619284880000|2021-04-24 17:21:20|772.22|768.22|772.21|768.21|772.22|768.22|772.15|768.15|16
1619284890000|2021-04-24 17:21:30|772.25|768.25|773.07|769.07|773.12|769.12|772.25|768.25|26
1619284900000|2021-04-24 17:21:40|773.05|769.05|772.93|768.93|773.07|769.07|772.6|768.6|28
1619284910000|2021-04-24 17:21:50|772.91|768.91|772.96|768.96|772.96|768.96|772.91|768.91|17
1619284920000|2021-04-24 17:22:00|772.97|768.97|773.15|769.15|773.19|769.19|772.97|768.97|15
1619284930000|2021-04-24 17:22:10|773.14|769.14|773.2|769.2|773.22|769.22|773.09|769.09|14
1619284940000|2021-04-24 17:22:20|773.22|769.22|773.24|769.24|773.32|769.32|773.19|769.19|29
1619284950000|2021-04-24 17:22:30|773.26|769.26|773.28|769.28|773.45|769.45|773.11|769.11|27
1619284960000|2021-04-24 17:22:40|773.29|769.29|773.88|769.88|774.01|770.01|773.29|769.29|31
1619284970000|2021-04-24 17:22:50|773.87|769.87|773.9|769.9|774.42|770.42|773.87|769.87|22
1619284980000|2021-04-24 17:23:00|773.89|769.89|774.23|770.23|774.23|770.23|773.84|769.84|28
1619284990000|2021-04-24 17:23:10|774.24|770.24|774.29|770.29|774.41|770.41|774.24|770.24|23
1619285000000|2021-04-24 17:23:20|774.28|770.28|774.13|770.13|774.33|770.33|774.08|770.08|26
1619285010000|2021-04-24 17:23:30|774.14|770.14|774.01|770.01|774.14|770.14|773.99|769.99|16
1619285020000|2021-04-24 17:23:40|773.99|769.99|774.39|770.39|774.46|770.46|773.76|769.76|23
1619285030000|2021-04-24 17:23:50|774.23|770.23|773.97|769.97|774.29|770.29|773.96|769.96|25
1619285040000|2021-04-24 17:24:00|773.96|769.96|773.63|769.63|773.97|769.97|773.63|769.63|21
1619285050000|2021-04-24 17:24:10|773.62|769.62|773.41|769.41|773.65|769.65|773.41|769.41|16
1619285060000|2021-04-24 17:24:20|773.42|769.42|772.86|768.86|773.54|769.54|772.86|768.86|31
1619285070000|2021-04-24 17:24:30|772.89|768.89|773.15|769.15|773.16|769.16|772.74|768.74|15
1619285080000|2021-04-24 17:24:40|773.16|769.16|773.14|769.14|773.2|769.2|773.14|769.14|13
1619285090000|2021-04-24 17:24:50|773.13|769.13|773.12|769.12|773.13|769.13|772.86|768.86|13
1619285100000|2021-04-24 17:25:00|773.11|769.11|773.01|769.01|773.24|769.24|773.01|769.01|15
1619285110000|2021-04-24 17:25:10|773.27|769.27|773.05|769.05|773.28|769.28|773.05|769.05|13
1619285120000|2021-04-24 17:25:20|773.04|769.04|773.12|769.12|773.19|769.19|773.04|769.04|15
1619285130000|2021-04-24 17:25:30|773.11|769.11|773.07|769.07|773.12|769.12|773.04|769.04|10
1619285140000|2021-04-24 17:25:40|773.08|769.08|773.16|769.16|773.24|769.24|773.08|769.08|4
1619285150000|2021-04-24 17:25:50|773.19|769.19|773.13|769.13|773.19|769.19|773.13|769.13|2
1619285160000|2021-04-24 17:26:00|773.12|769.12|772.93|768.93|773.14|769.14|772.88|768.88|12
1619285170000|2021-04-24 17:26:10|772.92|768.92|772.93|768.93|772.93|768.93|772.92|768.92|2
1619285180000|2021-04-24 17:26:20|772.92|768.92|772.91|768.91|772.92|768.92|772.91|768.91|2
1619285190000|2021-04-24 17:26:30|772.92|768.92|772.9|768.9|772.93|768.93|772.89|768.89|5
1619285200000|2021-04-24 17:26:40|772.89|768.89|773.19|769.19|773.2|769.2|772.89|768.89|11
1619285210000|2021-04-24 17:26:50|773.32|769.32|773.37|769.37|773.42|769.42|773.32|769.32|8
1619285220000|2021-04-24 17:27:00|773.52|769.52|773.69|769.69|773.69|769.69|773.5|769.5|7
1619285230000|2021-04-24 17:27:10|773.71|769.71|773.79|769.79|773.79|769.79|773.69|769.69|7
1619285240000|2021-04-24 17:27:20|773.81|769.81|773.13|769.13|773.81|769.81|773.13|769.13|20
1619285250000|2021-04-24 17:27:30|773.14|769.14|773.14|769.14|773.14|769.14|772.9|768.9|16
1619285260000|2021-04-24 17:27:40|773.15|769.15|773.15|769.15|773.25|769.25|773.14|769.14|10
1619285270000|2021-04-24 17:27:50|773.14|769.14|773.05|769.05|773.14|769.14|773.05|769.05|14
1619285280000|2021-04-24 17:28:00|772.95|768.95|772.84|768.84|772.96|768.96|772.84|768.84|3
1619285290000|2021-04-24 17:28:10|772.85|768.85|772.76|768.76|772.88|768.88|772.74|768.74|10
1619285300000|2021-04-24 17:28:20|772.74|768.74|772.64|768.64|772.74|768.74|772.64|768.64|7
1619285310000|2021-04-24 17:28:30|772.66|768.66|773.1|769.1|773.1|769.1|772.56|768.56|23
1619285320000|2021-04-24 17:28:40|773.15|769.15|773.03|769.03|773.15|769.15|772.96|768.96|12
1619285340000|2021-04-24 17:29:00|773.08|769.08|773.11|769.11|773.11|769.11|773.03|769.03|6
1619285350000|2021-04-24 17:29:10|773.17|769.17|773.1|769.1|773.17|769.17|773.1|769.1|3
1619285360000|2021-04-24 17:29:20|773.12|769.12|772.97|768.97|773.12|769.12|772.91|768.91|14
1619285370000|2021-04-24 17:29:30|772.99|768.99|773.31|769.31|773.31|769.31|772.99|768.99|14
1619285380000|2021-04-24 17:29:40|773.32|769.32|773.34|769.34|773.34|769.34|773.29|769.29|4
1619285390000|2021-04-24 17:29:50|773.28|769.28|773.61|769.61|773.62|769.62|773.28|769.28|11
1619285400000|2021-04-24 17:30:00|773.59|769.59|773.62|769.62|773.66|769.66|773.59|769.59|4
1619285410000|2021-04-24 17:30:10|773.63|769.63|773|769|773.63|769.63|772.99|768.99|19
1619285420000|2021-04-24 17:30:20|773.01|769.01|773.11|769.11|773.13|769.13|772.94|768.94|10
1619285430000|2021-04-24 17:30:30|773.12|769.12|773.03|769.03|773.12|769.12|773.01|769.01|7
1619285440000|2021-04-24 17:30:40|772.83|768.83|772.82|768.82|772.87|768.87|772.75|768.75|10
1619285450000|2021-04-24 17:30:50|772.87|768.87|773.11|769.11|773.14|769.14|772.86|768.86|16
1619285460000|2021-04-24 17:31:00|773.15|769.15|773.19|769.19|773.19|769.19|773.15|769.15|4
1619285480000|2021-04-24 17:31:20|773.31|769.31|773.08|769.08|773.42|769.42|773.04|769.04|9
1619285490000|2021-04-24 17:31:30|773.06|769.06|772.89|768.89|773.06|769.06|772.85|768.85|14
1619285500000|2021-04-24 17:31:40|772.91|768.91|772.96|768.96|772.96|768.96|772.91|768.91|6
1619285510000|2021-04-24 17:31:50|772.97|768.97|772.7|768.7|772.97|768.97|772.7|768.7|5
1619285520000|2021-04-24 17:32:00|772.71|768.71|772.71|768.71|772.71|768.71|772.7|768.7|3
1619285530000|2021-04-24 17:32:10|772.76|768.76|772.77|768.77|772.78|768.78|772.76|768.76|3
1619285540000|2021-04-24 17:32:20|772.76|768.76|772.69|768.69|772.8|768.8|772.62|768.62|10
1619285550000|2021-04-24 17:32:30|772.68|768.68|772.32|768.32|772.69|768.69|772.32|768.32|18
1619285560000|2021-04-24 17:32:40|772.02|768.02|772.26|768.26|772.26|768.26|771.98|767.98|15
1619285570000|2021-04-24 17:32:50|772.24|768.24|772.44|768.44|772.45|768.45|772.24|768.24|6
1619285580000|2021-04-24 17:33:00|772.45|768.45|772.41|768.41|772.47|768.47|772.41|768.41|15
1619285590000|2021-04-24 17:33:10|772.43|768.43|772.43|768.43|772.75|768.75|772.42|768.42|22
1619285600000|2021-04-24 17:33:20|772.44|768.44|772.22|768.22|772.51|768.51|772.14|768.14|24
1619285610000|2021-04-24 17:33:30|772.21|768.21|772.18|768.18|772.22|768.22|772.02|768.02|17
1619285620000|2021-04-24 17:33:40|772.2|768.2|772.39|768.39|772.39|768.39|772.2|768.2|22
1619285630000|2021-04-24 17:33:50|772.36|768.36|772.21|768.21|772.37|768.37|772.2|768.2|18
1619285640000|2021-04-24 17:34:00|772.22|768.22|772.31|768.31|772.31|768.31|772.19|768.19|15
1619285650000|2021-04-24 17:34:10|772.33|768.33|772.85|768.85|772.85|768.85|772.33|768.33|19
1619285660000|2021-04-24 17:34:20|772.86|768.86|772.46|768.46|772.86|768.86|772.46|768.46|29
1619285670000|2021-04-24 17:34:30|772.45|768.45|772.49|768.49|772.52|768.52|772.45|768.45|16
1619285680000|2021-04-24 17:34:40|772.48|768.48|772.53|768.53|772.53|768.53|772.43|768.43|14
1619285690000|2021-04-24 17:34:50|772.86|768.86|772.89|768.89|772.93|768.93|772.68|768.68|23
1619285700000|2021-04-24 17:35:00|772.9|768.9|773.23|769.23|773.29|769.29|772.84|768.84|17
1619285710000|2021-04-24 17:35:10|773.25|769.25|773.27|769.27|773.3|769.3|773.22|769.22|22
1619285720000|2021-04-24 17:35:20|773.26|769.26|772.52|768.52|773.26|769.26|772.38|768.38|31
1619285730000|2021-04-24 17:35:30|772.55|768.55|772.34|768.34|772.55|768.55|772.34|768.34|18
1619285740000|2021-04-24 17:35:40|772.32|768.32|772.52|768.52|772.54|768.54|772.32|768.32|16
1619285750000|2021-04-24 17:35:50|772.53|768.53|772.49|768.49|772.56|768.56|772.49|768.49|13
1619285760000|2021-04-24 17:36:00|772.48|768.48|772.16|768.16|772.5|768.5|772.13|768.13|13
1619285770000|2021-04-24 17:36:10|772.15|768.15|772.02|768.02|772.15|768.15|771.97|767.97|10
1619285780000|2021-04-24 17:36:20|771.95|767.95|772.58|768.58|772.58|768.58|771.92|767.92|28
1619285790000|2021-04-24 17:36:30|772.59|768.59|772.65|768.65|772.68|768.68|772.52|768.52|26
1619285800000|2021-04-24 17:36:40|772.72|768.72|772.47|768.47|772.88|768.88|772.41|768.41|28
1619285810000|2021-04-24 17:36:50|772.48|768.48|772.67|768.67|772.7|768.7|772.48|768.48|14
1619285820000|2021-04-24 17:37:00|772.64|768.64|772.79|768.79|772.82|768.82|772.53|768.53|20
1619285830000|2021-04-24 17:37:10|772.78|768.78|772.98|768.98|773.02|769.02|772.78|768.78|25
1619285840000|2021-04-24 17:37:20|773.02|769.02|773.74|769.74|773.74|769.74|772.95|768.95|23
1619285850000|2021-04-24 17:37:30|773.75|769.75|773.77|769.77|773.8|769.8|773.72|769.72|14
1619285860000|2021-04-24 17:37:40|773.75|769.75|774.5|770.5|774.52|770.52|773.75|769.75|21
1619285870000|2021-04-24 17:37:50|774.54|770.54|774.27|770.27|774.75|770.75|774.27|770.27|32
1619285880000|2021-04-24 17:38:00|774.37|770.37|774.55|770.55|774.56|770.56|774.22|770.22|34
1619285890000|2021-04-24 17:38:10|774.54|770.54|774.99|770.99|775.4|771.4|774.54|770.54|23
1619285900000|2021-04-24 17:38:20|775.37|771.37|775.75|771.75|775.75|771.75|774.95|770.95|30
1619285910000|2021-04-24 17:38:30|775.47|771.47|775.99|771.99|776.01|772.01|775.47|771.47|25
1619285920000|2021-04-24 17:38:40|776.09|772.09|776.59|772.59|776.84|772.84|776.03|772.03|29
1619285930000|2021-04-24 17:38:50|776.58|772.58|777.32|773.32|777.43|773.43|776.58|772.58|31
1619285940000|2021-04-24 17:39:00|777.33|773.33|777.78|773.78|777.83|773.83|777.33|773.33|28
1619285950000|2021-04-24 17:39:10|777.8|773.8|777.23|773.23|778.28|774.28|777.23|773.23|34
1619285960000|2021-04-24 17:39:20|777.19|773.19|777.73|773.73|777.73|773.73|777.17|773.17|31
1619285970000|2021-04-24 17:39:30|777.71|773.71|777.79|773.79|777.91|773.91|777.71|773.71|26
1619285980000|2021-04-24 17:39:40|777.8|773.8|778.39|774.39|778.42|774.42|777.8|773.8|29
1619285990000|2021-04-24 17:39:50|778.36|774.36|778.15|774.15|778.64|774.64|778.14|774.14|26
1619286000000|2021-04-24 17:40:00|778.05|774.05|777.98|773.98|778.11|774.11|777.97|773.97|13
1619286010000|2021-04-24 17:40:10|777.95|773.95|777.91|773.91|778.03|774.03|777.86|773.86|19
1619286020000|2021-04-24 17:40:20|777.94|773.94|777.68|773.68|777.94|773.94|777.67|773.67|20
1619286030000|2021-04-24 17:40:30|777.54|773.54|777.59|773.59|777.69|773.69|777.34|773.34|28
1619286040000|2021-04-24 17:40:40|777.58|773.58|777.54|773.54|777.63|773.63|777.52|773.52|25
1619286050000|2021-04-24 17:40:50|777.53|773.53|777.38|773.38|777.53|773.53|777.19|773.19|25
1619286060000|2021-04-24 17:41:00|777.36|773.36|777.89|773.89|778.04|774.04|777.31|773.31|36
1619286070000|2021-04-24 17:41:10|777.91|773.91|778.32|774.32|778.34|774.34|777.87|773.87|29
1619286080000|2021-04-24 17:41:20|778.33|774.33|778.92|774.92|778.98|774.98|778.33|774.33|25
1619286090000|2021-04-24 17:41:30|778.83|774.83|780.33|776.33|780.46|776.46|778.7|774.7|28
1619286100000|2021-04-24 17:41:40|780.43|776.43|782.16|778.16|782.16|778.16|780.33|776.33|29
1619286110000|2021-04-24 17:41:50|782.2|778.2|782.83|778.83|783.13|779.13|782.2|778.2|37
1619286120000|2021-04-24 17:42:00|782.85|778.85|782.17|778.17|782.85|778.85|782.05|778.05|35
1619286130000|2021-04-24 17:42:10|782.2|778.2|782.2|778.2|782.2|778.2|782.02|778.02|26
1619286140000|2021-04-24 17:42:20|782.27|778.27|783.31|779.31|783.46|779.46|782.25|778.25|33
1619286150000|2021-04-24 17:42:30|783.2|779.2|782.2|778.2|783.21|779.21|782.08|778.08|31
1619286160000|2021-04-24 17:42:40|782.16|778.16|781.48|777.48|782.17|778.17|781.21|777.21|31
1619286170000|2021-04-24 17:42:50|781.51|777.51|781.3|777.3|781.73|777.73|781.15|777.15|35
1619286180000|2021-04-24 17:43:00|781.24|777.24|781.14|777.14|781.31|777.31|780.84|776.84|33
1619286190000|2021-04-24 17:43:10|781.11|777.11|780.73|776.73|781.27|777.27|780.67|776.67|34
1619286200000|2021-04-24 17:43:20|780.72|776.72|780.13|776.13|780.75|776.75|780.12|776.12|30
1619286210000|2021-04-24 17:43:30|780.11|776.11|779.51|775.51|780.13|776.13|779.51|775.51|31
1619286220000|2021-04-24 17:43:40|779.55|775.55|779.57|775.57|779.57|775.57|779.36|775.36|19
1619286230000|2021-04-24 17:43:50|779.58|775.58|780.35|776.35|780.42|776.42|779.58|775.58|28
1619286240000|2021-04-24 17:44:00|780.36|776.36|780.54|776.54|780.98|776.98|780.36|776.36|29
1619286250000|2021-04-24 17:44:10|780.55|776.55|779.68|775.68|780.55|776.55|779.63|775.63|31
1619286260000|2021-04-24 17:44:20|779.69|775.69|779.86|775.86|780.02|776.02|779.59|775.59|31
1619286270000|2021-04-24 17:44:30|779.87|775.87|780.18|776.18|780.19|776.19|779.73|775.73|29
1619286280000|2021-04-24 17:44:40|780.2|776.2|779.86|775.86|780.2|776.2|779.72|775.72|25
1619286290000|2021-04-24 17:44:50|779.85|775.85|779.37|775.37|779.87|775.87|779.33|775.33|28
1619286300000|2021-04-24 17:45:00|779.36|775.36|779.3|775.3|779.37|775.37|779.26|775.26|13
1619286310000|2021-04-24 17:45:10|779.29|775.29|779.14|775.14|779.3|775.3|779.04|775.04|20
1619286320000|2021-04-24 17:45:20|779.11|775.11|779.55|775.55|779.57|775.57|779.05|775.05|26
1619286330000|2021-04-24 17:45:30|779.39|775.39|780.15|776.15|780.23|776.23|779.38|775.38|29
1619286340000|2021-04-24 17:45:40|780.14|776.14|780.18|776.18|780.28|776.28|780.14|776.14|27
1619286350000|2021-04-24 17:45:50|780.15|776.15|780.11|776.11|780.19|776.19|780.08|776.08|19
1619286360000|2021-04-24 17:46:00|779.79|775.79|780.46|776.46|780.46|776.46|779.74|775.74|19
1619286370000|2021-04-24 17:46:10|780.48|776.48|780.47|776.47|780.55|776.55|780.43|776.43|18
1619286380000|2021-04-24 17:46:20|780.53|776.53|781.53|777.53|781.62|777.62|780.29|776.29|28
1619286390000|2021-04-24 17:46:30|781.54|777.54|783.05|779.05|783.05|779.05|781.52|777.52|30
1619286400000|2021-04-24 17:46:40|782.99|778.99|782.17|778.17|783.05|779.05|782.14|778.14|30
1619286410000|2021-04-24 17:46:50|782.16|778.16|781.35|777.35|782.16|778.16|781.34|777.34|29
1619286420000|2021-04-24 17:47:00|781.38|777.38|780.92|776.92|781.38|777.38|780.88|776.88|32
1619286430000|2021-04-24 17:47:10|780.93|776.93|780.97|776.97|781.25|777.25|780.92|776.92|31
1619286440000|2021-04-24 17:47:20|780.94|776.94|780.5|776.5|780.94|776.94|780.48|776.48|25
1619286450000|2021-04-24 17:47:30|780.49|776.49|780.21|776.21|780.57|776.57|780.21|776.21|19
1619286460000|2021-04-24 17:47:40|780.14|776.14|780.84|776.84|780.84|776.84|780.12|776.12|31
1619286470000|2021-04-24 17:47:50|780.76|776.76|780.52|776.52|780.87|776.87|780.51|776.51|27
1619286480000|2021-04-24 17:48:00|780.51|776.51|780.33|776.33|780.53|776.53|780.3|776.3|20
1619286490000|2021-04-24 17:48:10|780.31|776.31|780.11|776.11|780.31|776.31|780.03|776.03|21
1619286500000|2021-04-24 17:48:20|779.89|775.89|779.87|775.87|780.1|776.1|779.83|775.83|34
1619286510000|2021-04-24 17:48:30|779.85|775.85|780.03|776.03|780.06|776.06|779.52|775.52|27
1619286520000|2021-04-24 17:48:40|779.97|775.97|780.01|776.01|780.14|776.14|779.88|775.88|29
1619286530000|2021-04-24 17:48:50|780|776|780.4|776.4|780.4|776.4|779.95|775.95|28
1619286540000|2021-04-24 17:49:00|780.36|776.36|781.4|777.4|781.43|777.43|780.36|776.36|33
1619286550000|2021-04-24 17:49:10|781.41|777.41|780.82|776.82|781.52|777.52|780.82|776.82|28
1619286560000|2021-04-24 17:49:20|780.83|776.83|780.94|776.94|781.02|777.02|780.8|776.8|19
1619286570000|2021-04-24 17:49:30|780.96|776.96|781.14|777.14|781.26|777.26|780.95|776.95|26
1619286580000|2021-04-24 17:49:40|781.13|777.13|781.08|777.08|781.22|777.22|781|777|29
1619286590000|2021-04-24 17:49:50|781.04|777.04|781.29|777.29|781.38|777.38|781.04|777.04|30
1619286600000|2021-04-24 17:50:00|781.33|777.33|780.6|776.6|781.34|777.34|780.57|776.57|30
1619286610000|2021-04-24 17:50:10|780.59|776.59|780.51|776.51|780.65|776.65|780.39|776.39|32
1619286620000|2021-04-24 17:50:20|780.46|776.46|780.39|776.39|780.58|776.58|780.33|776.33|28
1619286630000|2021-04-24 17:50:30|780.4|776.4|780.24|776.24|780.46|776.46|780.17|776.17|19
1619286640000|2021-04-24 17:50:40|780.26|776.26|780.57|776.57|780.62|776.62|780.26|776.26|28
1619286650000|2021-04-24 17:50:50|780.53|776.53|780.72|776.72|780.87|776.87|780.53|776.53|31
1619286660000|2021-04-24 17:51:00|780.78|776.78|780.67|776.67|780.78|776.78|780.3|776.3|22
1619286670000|2021-04-24 17:51:10|780.8|776.8|781.85|777.85|782.19|778.19|780.8|776.8|33
1619286680000|2021-04-24 17:51:20|781.87|777.87|781.57|777.57|781.92|777.92|781.56|777.56|29
1619286690000|2021-04-24 17:51:30|781.59|777.59|781.43|777.43|781.6|777.6|781.39|777.39|22
1619286700000|2021-04-24 17:51:40|781.39|777.39|781.08|777.08|781.63|777.63|781.08|777.08|32
1619286710000|2021-04-24 17:51:50|781.07|777.07|780.7|776.7|781.09|777.09|780.61|776.61|29
1619286720000|2021-04-24 17:52:00|780.65|776.65|780.99|776.99|781.03|777.03|780.65|776.65|17
1619286730000|2021-04-24 17:52:10|781|777|781.27|777.27|781.4|777.4|781|777|26
1619286740000|2021-04-24 17:52:20|781.29|777.29|781.11|777.11|781.36|777.36|781.06|777.06|23
1619286750000|2021-04-24 17:52:30|781.15|777.15|781.63|777.63|782.06|778.06|780.95|776.95|30
1619286760000|2021-04-24 17:52:40|781.64|777.64|780.95|776.95|781.65|777.65|780.95|776.95|29
1619286770000|2021-04-24 17:52:50|780.78|776.78|780.82|776.82|781.33|777.33|780.71|776.71|34
1619286780000|2021-04-24 17:53:00|780.84|776.84|780.82|776.82|780.91|776.91|780.78|776.78|26
1619286790000|2021-04-24 17:53:10|780.8|776.8|781.33|777.33|781.35|777.35|780.8|776.8|24
1619286800000|2021-04-24 17:53:20|781.38|777.38|781.51|777.51|781.51|777.51|781.13|777.13|30
1619286810000|2021-04-24 17:53:30|781.52|777.52|781.34|777.34|781.55|777.55|781.22|777.22|13
1619286820000|2021-04-24 17:53:40|781.32|777.32|780.85|776.85|781.32|777.32|780.81|776.81|27
1619286830000|2021-04-24 17:53:50|780.83|776.83|780.58|776.58|780.83|776.83|780.57|776.57|28
1619286840000|2021-04-24 17:54:00|780.59|776.59|780.67|776.67|780.7|776.7|780.58|776.58|20
1619286850000|2021-04-24 17:54:10|780.71|776.71|781.03|777.03|781.11|777.11|780.69|776.69|29
1619286860000|2021-04-24 17:54:20|781.01|777.01|781.22|777.22|781.35|777.35|780.96|776.96|20
1619286870000|2021-04-24 17:54:30|781.29|777.29|781.18|777.18|781.29|777.29|780.95|776.95|25
1619286880000|2021-04-24 17:54:40|781.26|777.26|781.25|777.25|781.38|777.38|781.07|777.07|24
1619286890000|2021-04-24 17:54:50|781.28|777.28|780.87|776.87|781.28|777.28|780.87|776.87|24
1619286900000|2021-04-24 17:55:00|780.85|776.85|780.29|776.29|780.9|776.9|780.29|776.29|28
1619286910000|2021-04-24 17:55:10|780.28|776.28|780.36|776.36|780.36|776.36|780.27|776.27|24
1619286920000|2021-04-24 17:55:20|780.34|776.34|781.04|777.04|781.05|777.05|780.34|776.34|26
1619286930000|2021-04-24 17:55:30|780.99|776.99|781.44|777.44|781.44|777.44|780.87|776.87|32
1619286940000|2021-04-24 17:55:40|781.47|777.47|781.41|777.41|781.78|777.78|781.41|777.41|27
1619286950000|2021-04-24 17:55:50|781.43|777.43|781.5|777.5|781.54|777.54|781.34|777.34|27
1619286960000|2021-04-24 17:56:00|781.51|777.51|781.53|777.53|781.53|777.53|781.5|777.5|4
1619286970000|2021-04-24 17:56:10|781.52|777.52|781.89|777.89|781.93|777.93|781.49|777.49|25
1619286980000|2021-04-24 17:56:20|781.85|777.85|782.31|778.31|782.31|778.31|781.82|777.82|25
1619286990000|2021-04-24 17:56:30|782.37|778.37|782.44|778.44|782.54|778.54|782.18|778.18|23
1619287000000|2021-04-24 17:56:40|782.43|778.43|782.15|778.15|782.53|778.53|782.14|778.14|24
1619287010000|2021-04-24 17:56:50|782.16|778.16|781.78|777.78|782.16|778.16|781.78|777.78|20
1619287020000|2021-04-24 17:57:00|781.77|777.77|782.19|778.19|782.19|778.19|781.74|777.74|24
1619287030000|2021-04-24 17:57:10|782.24|778.24|781.67|777.67|782.24|778.24|781.62|777.62|18
1619287040000|2021-04-24 17:57:20|781.63|777.63|781.73|777.73|781.74|777.74|781.63|777.63|17
1619287050000|2021-04-24 17:57:30|781.72|777.72|781.96|777.96|781.96|777.96|781.71|777.71|17
1619287060000|2021-04-24 17:57:40|781.95|777.95|782.43|778.43|782.43|778.43|781.95|777.95|25
1619287070000|2021-04-24 17:57:50|782.44|778.44|782.6|778.6|782.78|778.78|782.38|778.38|24
1619287080000|2021-04-24 17:58:00|782.63|778.63|782.1|778.1|782.65|778.65|782.07|778.07|23
1619287090000|2021-04-24 17:58:10|782.09|778.09|781.65|777.65|782.09|778.09|781.64|777.64|30
1619287100000|2021-04-24 17:58:20|781.58|777.58|781.7|777.7|781.75|777.75|781.58|777.58|24
1619287110000|2021-04-24 17:58:30|781.73|777.73|782.4|778.4|782.42|778.42|781.71|777.71|22
1619287120000|2021-04-24 17:58:40|782.44|778.44|782.5|778.5|782.63|778.63|782.26|778.26|27
1619287130000|2021-04-24 17:58:50|782.49|778.49|782.12|778.12|782.49|778.49|782.11|778.11|24
1619287140000|2021-04-24 17:59:00|782.14|778.14|781.92|777.92|782.14|778.14|781.85|777.85|27
1619287150000|2021-04-24 17:59:10|781.98|777.98|782.41|778.41|782.51|778.51|781.98|777.98|25
1619287160000|2021-04-24 17:59:20|782.4|778.4|782.33|778.33|782.4|778.4|782.3|778.3|22
1619287170000|2021-04-24 17:59:30|782.41|778.41|782.52|778.52|782.7|778.7|782.41|778.41|24
1619287180000|2021-04-24 17:59:40|782.53|778.53|782.46|778.46|782.7|778.7|782.42|778.42|24
1619287190000|2021-04-24 17:59:50|782.48|778.48|782.39|778.39|782.48|778.48|782.32|778.32|19
1619287200000|2021-04-24 18:00:00|782.54|778.54|783.17|779.17|783.24|779.24|782.54|778.54|22
1619287210000|2021-04-24 18:00:10|783.11|779.11|783.18|779.18|783.23|779.23|783.1|779.1|21
1619287220000|2021-04-24 18:00:20|783.21|779.21|783.22|779.22|783.39|779.39|783.21|779.21|24
1619287230000|2021-04-24 18:00:30|783.2|779.2|782.84|778.84|783.2|779.2|782.84|778.84|24
1619287240000|2021-04-24 18:00:40|782.87|778.87|782.99|778.99|783.04|779.04|782.8|778.8|29
1619287250000|2021-04-24 18:00:50|783.04|779.04|782.87|778.87|783.04|779.04|782.86|778.86|23
1619287260000|2021-04-24 18:01:00|782.89|778.89|782.95|778.95|783.11|779.11|782.89|778.89|23
1619287270000|2021-04-24 18:01:10|782.94|778.94|782.62|778.62|782.94|778.94|782.58|778.58|14
1619287280000|2021-04-24 18:01:20|782.55|778.55|782.33|778.33|782.57|778.57|782.14|778.14|36
1619287290000|2021-04-24 18:01:30|782.27|778.27|781.97|777.97|782.36|778.36|781.91|777.91|27
1619287300000|2021-04-24 18:01:40|781.94|777.94|781.43|777.43|781.94|777.94|781.42|777.42|28
1619287310000|2021-04-24 18:01:50|781.38|777.38|781.07|777.07|781.5|777.5|780.97|776.97|33
1619287320000|2021-04-24 18:02:00|781.09|777.09|781.43|777.43|781.47|777.47|781.09|777.09|23
1619287330000|2021-04-24 18:02:10|781.41|777.41|780.96|776.96|781.45|777.45|780.94|776.94|27
1619287340000|2021-04-24 18:02:20|780.95|776.95|780.8|776.8|780.99|776.99|780.79|776.79|19
1619287350000|2021-04-24 18:02:30|780.79|776.79|781.53|777.53|781.53|777.53|780.79|776.79|26
1619287360000|2021-04-24 18:02:40|781.57|777.57|782.06|778.06|782.06|778.06|781.57|777.57|31
1619287370000|2021-04-24 18:02:50|782.07|778.07|781.98|777.98|782.17|778.17|781.84|777.84|28
1619287380000|2021-04-24 18:03:00|782.01|778.01|781.89|777.89|782.04|778.04|781.81|777.81|26
1619287390000|2021-04-24 18:03:10|781.91|777.91|782.46|778.46|782.48|778.48|781.91|777.91|18
1619287400000|2021-04-24 18:03:20|782.45|778.45|783.03|779.03|783.2|779.2|782.45|778.45|36
1619287410000|2021-04-24 18:03:30|783.02|779.02|782.7|778.7|783.08|779.08|782.7|778.7|30
1619287420000|2021-04-24 18:03:40|782.69|778.69|782.61|778.61|782.73|778.73|782.53|778.53|26
1619287430000|2021-04-24 18:03:50|782.62|778.62|782.69|778.69|782.8|778.8|782.61|778.61|29
1619287440000|2021-04-24 18:04:00|782.67|778.67|782.84|778.84|782.91|778.91|782.59|778.59|24
1619287450000|2021-04-24 18:04:10|782.83|778.83|782.34|778.34|782.83|778.83|782.32|778.32|20
1619287460000|2021-04-24 18:04:20|782.35|778.35|782.84|778.84|782.84|778.84|782.33|778.33|25
1619287470000|2021-04-24 18:04:30|782.85|778.85|783.19|779.19|783.19|779.19|782.71|778.71|29
1619287480000|2021-04-24 18:04:40|783.2|779.2|783.2|779.2|783.4|779.4|783.16|779.16|26
1619287490000|2021-04-24 18:04:50|783.21|779.21|783.11|779.11|783.22|779.22|782.97|778.97|25
1619287500000|2021-04-24 18:05:00|783.12|779.12|783.34|779.34|783.36|779.36|783.12|779.12|24
1619287510000|2021-04-24 18:05:10|783.32|779.32|783.31|779.31|783.53|779.53|783.19|779.19|18
1619287520000|2021-04-24 18:05:20|783.34|779.34|783.2|779.2|783.35|779.35|783.2|779.2|26
1619287530000|2021-04-24 18:05:30|783.21|779.21|783.32|779.32|783.55|779.55|783.2|779.2|20
1619287540000|2021-04-24 18:05:40|783.34|779.34|782.89|778.89|783.37|779.37|782.89|778.89|29
1619287550000|2021-04-24 18:05:50|782.96|778.96|783.34|779.34|783.42|779.42|782.96|778.96|27
1619287560000|2021-04-24 18:06:00|783.22|779.22|781.84|777.84|783.22|779.22|781.84|777.84|30
1619287570000|2021-04-24 18:06:10|781.83|777.83|781.75|777.75|782.08|778.08|781.74|777.74|25
1619287580000|2021-04-24 18:06:20|781.76|777.76|782.24|778.24|782.25|778.25|781.51|777.51|31
1619287590000|2021-04-24 18:06:30|782.21|778.21|782.1|778.1|782.21|778.21|782|778|29
1619287600000|2021-04-24 18:06:40|782.14|778.14|781.83|777.83|782.42|778.42|781.83|777.83|27
1619287610000|2021-04-24 18:06:50|781.85|777.85|781.75|777.75|781.87|777.87|781.75|777.75|23
1619287620000|2021-04-24 18:07:00|781.8|777.8|782.05|778.05|782.16|778.16|781.73|777.73|25
1619287630000|2021-04-24 18:07:10|782.07|778.07|782.29|778.29|782.33|778.33|782.07|778.07|26
1619287640000|2021-04-24 18:07:20|782.27|778.27|782.12|778.12|782.27|778.27|781.96|777.96|26
1619287650000|2021-04-24 18:07:30|782.1|778.1|781.99|777.99|782.12|778.12|781.9|777.9|19
1619287660000|2021-04-24 18:07:40|782|778|782.05|778.05|782.06|778.06|781.96|777.96|19
1619287670000|2021-04-24 18:07:50|782.04|778.04|782.17|778.17|782.28|778.28|781.95|777.95|26
1619287680000|2021-04-24 18:08:00|782.16|778.16|781.91|777.91|782.16|778.16|781.89|777.89|26
1619287690000|2021-04-24 18:08:10|781.9|777.9|781.88|777.88|781.9|777.9|781.84|777.84|19
1619287700000|2021-04-24 18:08:20|781.87|777.87|782.43|778.43|782.49|778.49|781.86|777.86|30
1619287710000|2021-04-24 18:08:30|782.45|778.45|782.53|778.53|782.53|778.53|782.41|778.41|22
1619287720000|2021-04-24 18:08:40|782.54|778.54|782.42|778.42|782.54|778.54|782.38|778.38|17
1619287730000|2021-04-24 18:08:50|782.41|778.41|782.5|778.5|782.5|778.5|782.41|778.41|17
1619287740000|2021-04-24 18:09:00|782.34|778.34|781.98|777.98|782.34|778.34|781.98|777.98|17
1619287750000|2021-04-24 18:09:10|781.97|777.97|781.87|777.87|782.07|778.07|781.82|777.82|20
1619287760000|2021-04-24 18:09:20|781.85|777.85|781.88|777.88|781.88|777.88|781.84|777.84|15
1619287770000|2021-04-24 18:09:30|781.89|777.89|782.15|778.15|782.16|778.16|781.89|777.89|15
1619287780000|2021-04-24 18:09:40|782.17|778.17|782.43|778.43|782.43|778.43|782.13|778.13|31
1619287790000|2021-04-24 18:09:50|782.45|778.45|782.44|778.44|782.53|778.53|782.32|778.32|22
1619287800000|2021-04-24 18:10:00|782.39|778.39|782.27|778.27|782.39|778.39|782.25|778.25|18
1619287810000|2021-04-24 18:10:10|782.24|778.24|781.91|777.91|782.24|778.24|781.83|777.83|30
1619287820000|2021-04-24 18:10:20|781.88|777.88|781.76|777.76|781.94|777.94|781.73|777.73|13
1619287830000|2021-04-24 18:10:30|781.83|777.83|781.81|777.81|781.86|777.86|781.8|777.8|15
1619287840000|2021-04-24 18:10:40|781.82|777.82|781.75|777.75|781.98|777.98|781.75|777.75|12
1619287850000|2021-04-24 18:10:50|781.76|777.76|781.77|777.77|781.79|777.79|781.73|777.73|18
1619287860000|2021-04-24 18:11:00|781.76|777.76|781.47|777.47|781.77|777.77|781.47|777.47|20
1619287870000|2021-04-24 18:11:10|781.5|777.5|781.43|777.43|781.5|777.5|781.4|777.4|18
1619287880000|2021-04-24 18:11:20|781.42|777.42|781.3|777.3|781.42|777.42|781.3|777.3|12
1619287890000|2021-04-24 18:11:30|781.31|777.31|781.23|777.23|781.35|777.35|781.23|777.23|14
1619287900000|2021-04-24 18:11:40|781.27|777.27|781.26|777.26|781.27|777.27|781.23|777.23|17
1619287910000|2021-04-24 18:11:50|781.27|777.27|781.77|777.77|781.79|777.79|781.26|777.26|16
1619287920000|2021-04-24 18:12:00|781.58|777.58|781.41|777.41|781.67|777.67|781.38|777.38|22
1619287930000|2021-04-24 18:12:10|781.42|777.42|781.38|777.38|781.42|777.42|781.35|777.35|18
1619287940000|2021-04-24 18:12:20|781.36|777.36|781.38|777.38|781.41|777.41|781.34|777.34|13
1619287950000|2021-04-24 18:12:30|781.37|777.37|781.61|777.61|781.61|777.61|781.37|777.37|13
1619287960000|2021-04-24 18:12:40|781.59|777.59|781.47|777.47|781.59|777.59|781.47|777.47|16
1619287970000|2021-04-24 18:12:50|781.46|777.46|781.53|777.53|781.57|777.57|781.46|777.46|14
1619287980000|2021-04-24 18:13:00|781.67|777.67|781.71|777.71|781.71|777.71|781.65|777.65|7
1619287990000|2021-04-24 18:13:10|781.76|777.76|782.11|778.11|782.28|778.28|781.76|777.76|19
1619288000000|2021-04-24 18:13:20|782.12|778.12|782.39|778.39|782.58|778.58|782.08|778.08|9
1619288010000|2021-04-24 18:13:30|782.4|778.4|782.86|778.86|782.86|778.86|782.25|778.25|26
1619288020000|2021-04-24 18:13:40|782.85|778.85|782.87|778.87|782.95|778.95|782.73|778.73|27
1619288030000|2021-04-24 18:13:50|782.86|778.86|783.79|779.79|783.8|779.8|782.75|778.75|28
1619288040000|2021-04-24 18:14:00|783.78|779.78|783.75|779.75|783.78|779.78|783.56|779.56|22
1619288050000|2021-04-24 18:14:10|783.73|779.73|785.08|781.08|785.1|781.1|783.73|779.73|24
1619288060000|2021-04-24 18:14:20|785.16|781.16|785.2|781.2|785.43|781.43|785.07|781.07|35
1619288070000|2021-04-24 18:14:30|785.19|781.19|785.22|781.22|785.31|781.31|785.07|781.07|29
1619288080000|2021-04-24 18:14:40|785.3|781.3|785.07|781.07|785.31|781.31|785.01|781.01|26
1619288090000|2021-04-24 18:14:50|785.14|781.14|785.09|781.09|785.17|781.17|784.98|780.98|25
1619288100000|2021-04-24 18:15:00|785.1|781.1|784.65|780.65|785.18|781.18|784.63|780.63|27
1619288110000|2021-04-24 18:15:10|784.63|780.63|784.57|780.57|784.63|780.63|784.52|780.52|28
1619288120000|2021-04-24 18:15:20|784.6|780.6|785.17|781.17|785.17|781.17|784.57|780.57|31
1619288130000|2021-04-24 18:15:30|785.18|781.18|785.18|781.18|785.2|781.2|785.14|781.14|16
1619288140000|2021-04-24 18:15:40|785.14|781.14|785.09|781.09|785.17|781.17|785.09|781.09|17
1619288150000|2021-04-24 18:15:50|785.11|781.11|784.91|780.91|785.11|781.11|784.83|780.83|23
1619288160000|2021-04-24 18:16:00|784.96|780.96|784.97|780.97|785.11|781.11|784.89|780.89|23
1619288170000|2021-04-24 18:16:10|784.99|780.99|784.83|780.83|784.99|780.99|784.71|780.71|26
1619288180000|2021-04-24 18:16:20|784.84|780.84|785.23|781.23|785.23|781.23|784.82|780.82|22
1619288190000|2021-04-24 18:16:30|785.21|781.21|785.64|781.64|785.64|781.64|785.2|781.2|21
1619288200000|2021-04-24 18:16:40|785.65|781.65|786.39|782.39|786.43|782.43|785.58|781.58|18
1619288210000|2021-04-24 18:16:50|786.42|782.42|786.51|782.51|786.51|782.51|786.24|782.24|31
1619288220000|2021-04-24 18:17:00|786.47|782.47|786.13|782.13|786.86|782.86|786.12|782.12|34
1619288230000|2021-04-24 18:17:10|786.14|782.14|785.85|781.85|786.14|782.14|785.85|781.85|27
1619288240000|2021-04-24 18:17:20|785.86|781.86|786.03|782.03|786.21|782.21|785.83|781.83|30
1619288250000|2021-04-24 18:17:30|786.02|782.02|786.06|782.06|786.06|782.06|785.82|781.82|32
1619288260000|2021-04-24 18:17:40|786.07|782.07|786.19|782.19|786.22|782.22|786.05|782.05|21
1619288270000|2021-04-24 18:17:50|786.17|782.17|786.29|782.29|786.3|782.3|786.12|782.12|21
1619288280000|2021-04-24 18:18:00|786.26|782.26|787.21|783.21|787.21|783.21|786.24|782.24|24
1619288290000|2021-04-24 18:18:10|787.41|783.41|787.82|783.82|787.84|783.84|787.23|783.23|27
1619288300000|2021-04-24 18:18:20|787.83|783.83|788.05|784.05|788.16|784.16|787.57|783.57|32
1619288310000|2021-04-24 18:18:30|788.3|784.3|788.31|784.31|788.34|784.34|787.75|783.75|32
1619288320000|2021-04-24 18:18:40|788.38|784.38|788.46|784.46|788.52|784.52|788.34|784.34|24
1619288330000|2021-04-24 18:18:50|788.48|784.48|788.7|784.7|788.75|784.75|788.37|784.37|35
1619288340000|2021-04-24 18:19:00|788.63|784.63|788.65|784.65|788.84|784.84|788.56|784.56|25
1619288350000|2021-04-24 18:19:10|788.67|784.67|789.17|785.17|789.21|785.21|788.57|784.57|32
1619288360000|2021-04-24 18:19:20|789.25|785.25|790.09|786.09|790.29|786.29|789.25|785.25|33
1619288370000|2021-04-24 18:19:30|789.98|785.98|790.33|786.33|790.55|786.55|789.98|785.98|33
1619288380000|2021-04-24 18:19:40|790.39|786.39|790.79|786.79|790.88|786.88|790.25|786.25|33
1619288390000|2021-04-24 18:19:50|790.74|786.74|791.83|787.83|792.1|788.1|790.74|786.74|35
1619288400000|2021-04-24 18:20:00|791.76|787.76|791.87|787.87|791.98|787.98|791.61|787.61|31
1619288410000|2021-04-24 18:20:10|791.9|787.9|791.82|787.82|792.18|788.18|791.82|787.82|30
1619288420000|2021-04-24 18:20:20|791.83|787.83|792.62|788.62|793.71|789.71|791.83|787.83|36
1619288430000|2021-04-24 18:20:30|792.61|788.61|793.27|789.27|793.44|789.44|792.57|788.57|36
1619288440000|2021-04-24 18:20:40|793.38|789.38|792.82|788.82|793.38|789.38|792.58|788.58|31
1619288450000|2021-04-24 18:20:50|792.81|788.81|795.06|791.06|795.12|791.12|792.81|788.81|31
1619288460000|2021-04-24 18:21:00|795.09|791.09|795.79|791.79|795.79|791.79|795.09|791.09|24
1619288470000|2021-04-24 18:21:10|795.93|791.93|795.19|791.19|796.03|792.03|795.19|791.19|34
1619288480000|2021-04-24 18:21:20|795.21|791.21|795.82|791.82|795.84|791.84|795.2|791.2|32
1619288490000|2021-04-24 18:21:30|795.81|791.81|795.23|791.23|795.84|791.84|795.22|791.22|25
1619288500000|2021-04-24 18:21:40|795.26|791.26|795.78|791.78|795.79|791.79|795.13|791.13|29
1619288510000|2021-04-24 18:21:50|795.83|791.83|795.6|791.6|795.94|791.94|795.58|791.58|31
1619288520000|2021-04-24 18:22:00|795.61|791.61|795.81|791.81|795.81|791.81|795.25|791.25|25
1619288530000|2021-04-24 18:22:10|795.8|791.8|796.4|792.4|796.4|792.4|795.8|791.8|32
1619288540000|2021-04-24 18:22:20|796.43|792.43|795.33|791.33|796.68|792.68|795.33|791.33|33
1619288550000|2021-04-24 18:22:30|795.32|791.32|797.21|793.21|797.21|793.21|795.31|791.31|31
1619288560000|2021-04-24 18:22:40|797.27|793.27|796.47|792.47|797.34|793.34|796.44|792.44|35
1619288570000|2021-04-24 18:22:50|796.45|792.45|796.45|792.45|796.45|792.45|796.01|792.01|32
1619288580000|2021-04-24 18:23:00|796.52|792.52|796.74|792.74|796.99|792.99|796.46|792.46|37
1619288590000|2021-04-24 18:23:10|796.75|792.75|796.97|792.97|796.97|792.97|796.69|792.69|29
1619288600000|2021-04-24 18:23:20|797.07|793.07|797.28|793.28|797.38|793.38|796.88|792.88|29
1619288610000|2021-04-24 18:23:30|797.29|793.29|797.61|793.61|797.71|793.71|797.29|793.29|28
1619288620000|2021-04-24 18:23:40|797.63|793.63|797.84|793.84|797.84|793.84|797.53|793.53|29
1619288630000|2021-04-24 18:23:50|797.89|793.89|797.63|793.63|797.91|793.91|797.54|793.54|30
1619288640000|2021-04-24 18:24:00|797.62|793.62|796.95|792.95|797.62|793.62|796.93|792.93|34
1619288650000|2021-04-24 18:24:10|796.94|792.94|796.83|792.83|796.94|792.94|796.4|792.4|30
1619288660000|2021-04-24 18:24:20|796.85|792.85|797.5|793.5|797.67|793.67|796.75|792.75|32
1619288670000|2021-04-24 18:24:30|797.44|793.44|797.39|793.39|797.5|793.5|797.3|793.3|26
1619288680000|2021-04-24 18:24:40|797.36|793.36|797.63|793.63|797.82|793.82|797.31|793.31|30
1619288690000|2021-04-24 18:24:50|797.75|793.75|798.48|794.48|798.78|794.78|797.75|793.75|35
1619288700000|2021-04-24 18:25:00|798.53|794.53|797.35|793.35|798.54|794.54|797.35|793.35|34
1619288710000|2021-04-24 18:25:10|797.27|793.27|797.13|793.13|797.28|793.28|797.05|793.05|26
1619288720000|2021-04-24 18:25:20|797.17|793.17|796.94|792.94|797.17|793.17|796.44|792.44|34
1619288730000|2021-04-24 18:25:30|796.95|792.95|797.03|793.03|797.14|793.14|796.95|792.95|28
1619288740000|2021-04-24 18:25:40|796.84|792.84|796.86|792.86|796.91|792.91|796.81|792.81|23
1619288750000|2021-04-24 18:25:50|796.81|792.81|797.06|793.06|797.34|793.34|796.77|792.77|38
1619288760000|2021-04-24 18:26:00|797|793|796.82|792.82|797|793|796.76|792.76|33
1619288770000|2021-04-24 18:26:10|796.81|792.81|797.84|793.84|797.84|793.84|796.81|792.81|16
1619288780000|2021-04-24 18:26:20|797.85|793.85|797.1|793.1|797.85|793.85|797.1|793.1|26
1619288790000|2021-04-24 18:26:30|797.09|793.09|796.9|792.9|797.13|793.13|796.9|792.9|19
1619288800000|2021-04-24 18:26:40|796.94|792.94|797.23|793.23|797.4|793.4|796.9|792.9|32
1619288810000|2021-04-24 18:26:50|797.21|793.21|797.5|793.5|797.57|793.57|797.2|793.2|28
1619288820000|2021-04-24 18:27:00|797.52|793.52|797.92|793.92|797.92|793.92|797.47|793.47|27
1619288830000|2021-04-24 18:27:10|797.93|793.93|796.54|792.54|797.93|793.93|796.5|792.5|35
1619288840000|2021-04-24 18:27:20|796.52|792.52|798.02|794.02|798.41|794.41|796.52|792.52|39
1619288850000|2021-04-24 18:27:30|797.98|793.98|796.47|792.47|797.98|793.98|796.47|792.47|34
1619288860000|2021-04-24 18:27:40|796.49|792.49|795.09|791.09|796.49|792.49|794.88|790.88|36
1619288870000|2021-04-24 18:27:50|795.07|791.07|795.02|791.02|795.23|791.23|794.95|790.95|33
1619288880000|2021-04-24 18:28:00|795.05|791.05|795.47|791.47|795.71|791.71|795.03|791.03|33
1619288890000|2021-04-24 18:28:10|795.48|791.48|795.01|791.01|795.6|791.6|795.01|791.01|30
1619288900000|2021-04-24 18:28:20|795|791|795.08|791.08|795.11|791.11|794.93|790.93|27
1619288910000|2021-04-24 18:28:30|795.09|791.09|795.6|791.6|795.76|791.76|795.09|791.09|27
1619288920000|2021-04-24 18:28:40|795.57|791.57|796.02|792.02|796.02|792.02|795.57|791.57|19
1619288930000|2021-04-24 18:28:50|795.99|791.99|796.15|792.15|796.64|792.64|795.99|791.99|33
1619288940000|2021-04-24 18:29:00|796.21|792.21|795.55|791.55|796.31|792.31|795.52|791.52|35
1619288950000|2021-04-24 18:29:10|795.54|791.54|796.98|792.98|797.01|793.01|795.54|791.54|33
1619288960000|2021-04-24 18:29:20|797.03|793.03|796.52|792.52|797.07|793.07|796.5|792.5|30
1619288970000|2021-04-24 18:29:30|796.53|792.53|796.69|792.69|796.76|792.76|796.51|792.51|26
1619288980000|2021-04-24 18:29:40|796.72|792.72|797.24|793.24|797.26|793.26|796.7|792.7|23
1619288990000|2021-04-24 18:29:50|797.29|793.29|798.3|794.3|798.3|794.3|797.29|793.29|27
1619289000000|2021-04-24 18:30:00|798.29|794.29|798.73|794.73|798.76|794.76|798.21|794.21|30
1619289010000|2021-04-24 18:30:10|798.76|794.76|799.52|795.52|799.52|795.52|798.67|794.67|28
1619289020000|2021-04-24 18:30:20|799.49|795.49|798.12|794.12|799.49|795.49|798.12|794.12|35
1619289030000|2021-04-24 18:30:30|798.13|794.13|797.84|793.84|798.21|794.21|797.83|793.83|31
1619289040000|2021-04-24 18:30:40|797.82|793.82|797.56|793.56|797.84|793.84|797.25|793.25|32
1619289050000|2021-04-24 18:30:50|797.54|793.54|797.34|793.34|797.55|793.55|797.11|793.11|22
1619289060000|2021-04-24 18:31:00|797.35|793.35|797.39|793.39|797.6|793.6|797.34|793.34|22
1619289070000|2021-04-24 18:31:10|797.4|793.4|797.03|793.03|797.4|793.4|797.03|793.03|19
1619289080000|2021-04-24 18:31:20|797.01|793.01|796.26|792.26|797.01|793.01|796.26|792.26|12
1619289090000|2021-04-24 18:31:30|796.27|792.27|796.38|792.38|796.38|792.38|796.19|792.19|14
1619289100000|2021-04-24 18:31:40|796.37|792.37|796.36|792.36|796.38|792.38|796.36|792.36|6
1619289110000|2021-04-24 18:31:50|796.34|792.34|795.76|791.76|796.34|792.34|795.71|791.71|17
1619289120000|2021-04-24 18:32:00|795.75|791.75|794.66|790.66|795.75|791.75|794.66|790.66|23
1619289130000|2021-04-24 18:32:10|794.65|790.65|795.79|791.79|795.79|791.79|794.65|790.65|30
1619289140000|2021-04-24 18:32:20|795.91|791.91|796.19|792.19|796.2|792.2|795.91|791.91|14
1619289150000|2021-04-24 18:32:30|796.17|792.17|795.89|791.89|796.17|792.17|795.89|791.89|19
1619289160000|2021-04-24 18:32:40|795.88|791.88|795.01|791.01|795.88|791.88|795.01|791.01|31
1619289170000|2021-04-24 18:32:50|794.97|790.97|795.15|791.15|795.15|791.15|794.8|790.8|15
1619289180000|2021-04-24 18:33:00|795.13|791.13|796.21|792.21|796.21|792.21|795.11|791.11|25
1619289190000|2021-04-24 18:33:10|796.22|792.22|796.44|792.44|796.56|792.56|796.22|792.22|12
1619289200000|2021-04-24 18:33:20|796.45|792.45|796.25|792.25|796.6|792.6|796.25|792.25|22
1619289210000|2021-04-24 18:33:30|796.27|792.27|796.56|792.56|796.56|792.56|796.27|792.27|23
1619289220000|2021-04-24 18:33:40|796.57|792.57|796.78|792.78|796.81|792.81|796.57|792.57|19
1619289230000|2021-04-24 18:33:50|796.66|792.66|796.73|792.73|796.73|792.73|796.65|792.65|9
1619289240000|2021-04-24 18:34:00|796.75|792.75|796.81|792.81|796.84|792.84|796.75|792.75|6
1619289250000|2021-04-24 18:34:10|796.8|792.8|796.72|792.72|796.8|792.8|796.63|792.63|11
1619289260000|2021-04-24 18:34:20|796.7|792.7|796.83|792.83|797.05|793.05|796.69|792.69|19
1619289270000|2021-04-24 18:34:30|796.84|792.84|796.68|792.68|796.84|792.84|796.67|792.67|9
1619289280000|2021-04-24 18:34:40|796.69|792.69|796.76|792.76|796.77|792.77|796.63|792.63|15
1619289290000|2021-04-24 18:34:50|796.75|792.75|796.86|792.86|796.87|792.87|796.72|792.72|19
1619289300000|2021-04-24 18:35:00|796.84|792.84|796.02|792.02|796.84|792.84|796.02|792.02|22
1619289310000|2021-04-24 18:35:10|796.03|792.03|796.08|792.08|796.08|792.08|796.03|792.03|4
1619289320000|2021-04-24 18:35:20|796.04|792.04|795.87|791.87|796.04|792.04|795.84|791.84|17
1619289330000|2021-04-24 18:35:30|795.88|791.88|795.44|791.44|795.88|791.88|795.44|791.44|7
1619289340000|2021-04-24 18:35:40|795.45|791.45|795.63|791.63|795.63|791.63|795.44|791.44|18
1619289350000|2021-04-24 18:35:50|795.62|791.62|795.47|791.47|795.64|791.64|795.45|791.45|10
1619289360000|2021-04-24 18:36:00|795.5|791.5|795.85|791.85|795.87|791.87|795.4|791.4|18
1619289370000|2021-04-24 18:36:10|795.82|791.82|795.34|791.34|795.83|791.83|795.34|791.34|29
1619289380000|2021-04-24 18:36:20|795.33|791.33|795.4|791.4|795.4|791.4|795.33|791.33|17
1619289390000|2021-04-24 18:36:30|795.46|791.46|795.57|791.57|795.59|791.59|795.44|791.44|22
1619289400000|2021-04-24 18:36:40|795.56|791.56|795.3|791.3|795.83|791.83|795.28|791.28|34
1619289410000|2021-04-24 18:36:50|795.33|791.33|795.47|791.47|795.55|791.55|795.27|791.27|26
1619289420000|2021-04-24 18:37:00|795.48|791.48|795.29|791.29|795.55|791.55|795.29|791.29|26
1619289430000|2021-04-24 18:37:10|795.3|791.3|794.78|790.78|795.31|791.31|794.67|790.67|34
1619289440000|2021-04-24 18:37:20|794.79|790.79|794.47|790.47|794.8|790.8|794.45|790.45|26
1619289450000|2021-04-24 18:37:30|794.48|790.48|793.29|789.29|794.48|790.48|793.25|789.25|34
1619289460000|2021-04-24 18:37:40|793.31|789.31|793.81|789.81|793.81|789.81|793.27|789.27|26
1619289470000|2021-04-24 18:37:50|793.8|789.8|793.81|789.81|793.85|789.85|793.77|789.77|21
1619289480000|2021-04-24 18:38:00|793.79|789.79|793.66|789.66|793.79|789.79|793.55|789.55|27
1619289490000|2021-04-24 18:38:10|793.72|789.72|794.16|790.16|794.16|790.16|793.66|789.66|23
1619289500000|2021-04-24 18:38:20|794.09|790.09|794.7|790.7|795.01|791.01|794.09|790.09|33
1619289510000|2021-04-24 18:38:30|794.68|790.68|794.97|790.97|795|791|794.59|790.59|26
1619289520000|2021-04-24 18:38:40|795.02|791.02|794.99|790.99|795.08|791.08|794.96|790.96|27
1619289530000|2021-04-24 18:38:50|794.96|790.96|794.09|790.09|794.96|790.96|794.09|790.09|29
1619289540000|2021-04-24 18:39:00|794.07|790.07|793.51|789.51|794.11|790.11|793.51|789.51|32
1619289550000|2021-04-24 18:39:10|793.58|789.58|793.93|789.93|793.94|789.94|793.4|789.4|29
1619289560000|2021-04-24 18:39:20|793.86|789.86|793.88|789.88|793.9|789.9|793.85|789.85|22
1619289570000|2021-04-24 18:39:30|793.9|789.9|793.89|789.89|793.91|789.91|793.82|789.82|21
1619289580000|2021-04-24 18:39:40|793.91|789.91|794.02|790.02|794.02|790.02|793.9|789.9|15
1619289590000|2021-04-24 18:39:50|794.01|790.01|794.37|790.37|794.4|790.4|793.96|789.96|24
1619289600000|2021-04-24 18:40:00|794.32|790.32|794.89|790.89|794.94|790.94|794.32|790.32|22
1619289610000|2021-04-24 18:40:10|794.91|790.91|794.78|790.78|794.96|790.96|794.74|790.74|25
1619289620000|2021-04-24 18:40:20|794.77|790.77|793.9|789.9|794.78|790.78|793.86|789.86|29
1619289630000|2021-04-24 18:40:30|794.06|790.06|794.62|790.62|794.87|790.87|794.06|790.06|35
1619289640000|2021-04-24 18:40:40|794.61|790.61|794.7|790.7|794.73|790.73|794.53|790.53|23
1619289650000|2021-04-24 18:40:50|794.65|790.65|794.47|790.47|794.65|790.65|794.38|790.38|29
1619289660000|2021-04-24 18:41:00|794.48|790.48|794.73|790.73|794.77|790.77|794.45|790.45|18
1619289670000|2021-04-24 18:41:10|794.72|790.72|794.87|790.87|794.88|790.88|794.7|790.7|22
1619289680000|2021-04-24 18:41:20|794.86|790.86|794.43|790.43|795.01|791.01|794.43|790.43|21
1619289690000|2021-04-24 18:41:30|794.41|790.41|793.92|789.92|794.42|790.42|793.92|789.92|23
1619289700000|2021-04-24 18:41:40|793.8|789.8|793.99|789.99|793.99|789.99|793.8|789.8|24
1619289710000|2021-04-24 18:41:50|794|790|793.79|789.79|794|790|793.79|789.79|15
1619289720000|2021-04-24 18:42:00|793.78|789.78|793.75|789.75|793.78|789.78|793.72|789.72|15
1619289730000|2021-04-24 18:42:10|793.82|789.82|793.75|789.75|793.82|789.82|793.75|789.75|16
1619289740000|2021-04-24 18:42:20|793.77|789.77|793.74|789.74|793.78|789.78|793.74|789.74|8
1619289750000|2021-04-24 18:42:30|793.75|789.75|794.06|790.06|794.06|790.06|793.71|789.71|17
1619289760000|2021-04-24 18:42:40|794.07|790.07|794.46|790.46|794.46|790.46|794.07|790.07|24
1619289770000|2021-04-24 18:42:50|794.45|790.45|794.39|790.39|794.51|790.51|794.33|790.33|20
1619289780000|2021-04-24 18:43:00|794.37|790.37|793.6|789.6|794.37|790.37|793.56|789.56|32
1619289790000|2021-04-24 18:43:10|793.58|789.58|793.61|789.61|793.66|789.66|793.54|789.54|18
1619289800000|2021-04-24 18:43:20|793.62|789.62|793.49|789.49|793.62|789.62|793.47|789.47|14
1619289810000|2021-04-24 18:43:30|793.5|789.5|793.54|789.54|793.56|789.56|793.48|789.48|6
1619289820000|2021-04-24 18:43:40|793.55|789.55|793.89|789.89|793.99|789.99|793.55|789.55|21
1619289830000|2021-04-24 18:43:50|794|790|794.68|790.68|794.77|790.77|793.97|789.97|27
1619289840000|2021-04-24 18:44:00|794.69|790.69|794.59|790.59|794.72|790.72|794.59|790.59|19
1619289850000|2021-04-24 18:44:10|794.58|790.58|794.43|790.43|794.58|790.58|794.3|790.3|23
1619289860000|2021-04-24 18:44:20|794.38|790.38|794.52|790.52|794.63|790.63|794.38|790.38|26
1619289870000|2021-04-24 18:44:30|794.51|790.51|793.94|789.94|794.61|790.61|793.94|789.94|28
1619289880000|2021-04-24 18:44:40|793.93|789.93|794.24|790.24|794.24|790.24|793.9|789.9|21
1619289890000|2021-04-24 18:44:50|794.43|790.43|794.63|790.63|794.63|790.63|794.36|790.36|26
1619289900000|2021-04-24 18:45:00|794.67|790.67|794.87|790.87|794.92|790.92|794.67|790.67|29
1619289910000|2021-04-24 18:45:10|794.86|790.86|794.89|790.89|794.89|790.89|794.79|790.79|26
1619289920000|2021-04-24 18:45:20|795.1|791.1|794.31|790.31|795.1|791.1|794.26|790.26|34
1619289930000|2021-04-24 18:45:30|794.36|790.36|794.34|790.34|794.57|790.57|794.29|790.29|38
1619289940000|2021-04-24 18:45:40|794.38|790.38|794.56|790.56|794.56|790.56|794.35|790.35|26
1619289950000|2021-04-24 18:45:50|794.55|790.55|794.12|790.12|794.62|790.62|794.12|790.12|29
1619289960000|2021-04-24 18:46:00|794.02|790.02|793.85|789.85|794.26|790.26|793.85|789.85|28
1619289970000|2021-04-24 18:46:10|793.84|789.84|793.65|789.65|793.85|789.85|793.58|789.58|28
1619289980000|2021-04-24 18:46:20|793.64|789.64|793.29|789.29|793.64|789.64|793.27|789.27|21
1619289990000|2021-04-24 18:46:30|793.31|789.31|793.61|789.61|793.62|789.62|793.28|789.28|21
1619290000000|2021-04-24 18:46:40|793.63|789.63|794.11|790.11|794.11|790.11|793.63|789.63|21
1619290010000|2021-04-24 18:46:50|794.1|790.1|794.09|790.09|794.11|790.11|794.09|790.09|3
1619290020000|2021-04-24 18:47:00|794.01|790.01|793.58|789.58|794.01|790.01|793.43|789.43|25
1619290030000|2021-04-24 18:47:10|793.59|789.59|793.54|789.54|793.59|789.59|793.51|789.51|20
1619290040000|2021-04-24 18:47:20|793.5|789.5|791.96|787.96|793.5|789.5|791.96|787.96|23
1619290050000|2021-04-24 18:47:30|791.95|787.95|791.49|787.49|791.95|787.95|791.42|787.42|36
1619290060000|2021-04-24 18:47:40|791.37|787.37|790.76|786.76|791.37|787.37|790.76|786.76|31
1619290070000|2021-04-24 18:47:50|790.77|786.77|790|786|790.77|786.77|790|786|26
1619290080000|2021-04-24 18:48:00|790.12|786.12|789.19|785.19|790.21|786.21|789.19|785.19|25
1619290090000|2021-04-24 18:48:10|789.23|785.23|788.87|784.87|789.43|785.43|788.54|784.54|29
1619290100000|2021-04-24 18:48:20|788.82|784.82|788.93|784.93|788.93|784.93|787.92|783.92|32
1619290110000|2021-04-24 18:48:30|788.94|784.94|787.96|783.96|788.99|784.99|787.9|783.9|32
1619290120000|2021-04-24 18:48:40|787.93|783.93|787.92|783.92|788.2|784.2|787.92|783.92|34
1619290130000|2021-04-24 18:48:50|787.88|783.88|789|785|789|785|787.8|783.8|32
1619290140000|2021-04-24 18:49:00|788.99|784.99|789.12|785.12|789.12|785.12|788.88|784.88|24
1619290150000|2021-04-24 18:49:10|789.17|785.17|790.61|786.61|790.61|786.61|789.17|785.17|32
1619290160000|2021-04-24 18:49:20|790.6|786.6|790.66|786.66|791.1|787.1|790.6|786.6|27
1619290170000|2021-04-24 18:49:30|790.68|786.68|790.59|786.59|790.68|786.68|790.48|786.48|26
1619290180000|2021-04-24 18:49:40|790.61|786.61|790.65|786.65|790.65|786.65|790.54|786.54|18
1619290190000|2021-04-24 18:49:50|790.63|786.63|791.49|787.49|791.49|787.49|790.63|786.63|26
1619290200000|2021-04-24 18:50:00|791.5|787.5|791.63|787.63|791.88|787.88|791.49|787.49|21
1619290210000|2021-04-24 18:50:10|791.61|787.61|791.36|787.36|791.62|787.62|791.12|787.12|30
1619290220000|2021-04-24 18:50:20|791.53|787.53|791.79|787.79|791.79|787.79|791.53|787.53|33
1619290230000|2021-04-24 18:50:30|792.01|788.01|792.26|788.26|792.26|788.26|792.01|788.01|18
1619290240000|2021-04-24 18:50:40|792.25|788.25|792.15|788.15|792.31|788.31|792.1|788.1|13
1619290250000|2021-04-24 18:50:50|792.17|788.17|792.26|788.26|792.29|788.29|792|788|30
1619290260000|2021-04-24 18:51:00|792.27|788.27|792.39|788.39|792.39|788.39|792.27|788.27|12
1619290270000|2021-04-24 18:51:10|792.34|788.34|792.69|788.69|792.69|788.69|792.34|788.34|21
1619290280000|2021-04-24 18:51:20|792.77|788.77|792.69|788.69|792.99|788.99|792.69|788.69|28
1619290290000|2021-04-24 18:51:30|792.64|788.64|792.78|788.78|792.93|788.93|792.53|788.53|29
1619290300000|2021-04-24 18:51:40|792.95|788.95|793.94|789.94|793.94|789.94|792.95|788.95|24
1619290310000|2021-04-24 18:51:50|793.93|789.93|794.84|790.84|794.87|790.87|793.93|789.93|19
1619290320000|2021-04-24 18:52:00|794.87|790.87|795.02|791.02|795.43|791.43|794.87|790.87|32
1619290330000|2021-04-24 18:52:10|795.03|791.03|794.55|790.55|795.04|791.04|794.44|790.44|30
1619290340000|2021-04-24 18:52:20|794.54|790.54|794.8|790.8|794.91|790.91|794.54|790.54|25
1619290350000|2021-04-24 18:52:30|794.79|790.79|794.76|790.76|794.83|790.83|794.52|790.52|30
1619290360000|2021-04-24 18:52:40|794.79|790.79|795.18|791.18|795.43|791.43|794.79|790.79|27
1619290370000|2021-04-24 18:52:50|795.19|791.19|794.5|790.5|795.25|791.25|794.5|790.5|25
1619290380000|2021-04-24 18:53:00|794.45|790.45|793.81|789.81|794.45|790.45|793.81|789.81|20
1619290390000|2021-04-24 18:53:10|793.8|789.8|794.14|790.14|794.14|790.14|793.8|789.8|20
1619290400000|2021-04-24 18:53:20|794.15|790.15|795.37|791.37|795.43|791.43|794.13|790.13|33
1619290410000|2021-04-24 18:53:30|795.38|791.38|795.37|791.37|795.66|791.66|795.31|791.31|22
1619290420000|2021-04-24 18:53:40|795.35|791.35|794.73|790.73|795.35|791.35|794.68|790.68|30
1619290430000|2021-04-24 18:53:50|794.77|790.77|795.51|791.51|795.58|791.58|794.77|790.77|28
1619290440000|2021-04-24 18:54:00|795.57|791.57|795.84|791.84|796.07|792.07|795.57|791.57|32
1619290450000|2021-04-24 18:54:10|795.88|791.88|795.35|791.35|795.88|791.88|795.34|791.34|33
1619290460000|2021-04-24 18:54:20|795.44|791.44|795.71|791.71|795.78|791.78|795.44|791.44|29
1619290470000|2021-04-24 18:54:30|795.75|791.75|795.96|791.96|795.97|791.97|795.72|791.72|23
1619290480000|2021-04-24 18:54:40|795.97|791.97|795.99|791.99|796.06|792.06|795.97|791.97|14
1619290490000|2021-04-24 18:54:50|796|792|796.62|792.62|796.62|792.62|796|792|16
1619290500000|2021-04-24 18:55:00|796.63|792.63|796.27|792.27|796.79|792.79|796.14|792.14|32
1619290510000|2021-04-24 18:55:10|796.28|792.28|796.25|792.25|796.35|792.35|796.24|792.24|29
1619290520000|2021-04-24 18:55:20|796.2|792.2|795.42|791.42|796.2|792.2|795.17|791.17|33
1619290530000|2021-04-24 18:55:30|795.41|791.41|794.75|790.75|795.41|791.41|794.75|790.75|30
1619290540000|2021-04-24 18:55:40|794.72|790.72|795.02|791.02|795.06|791.06|794.7|790.7|22
1619290550000|2021-04-24 18:55:50|795|791|794.86|790.86|795.05|791.05|794.63|790.63|26
1619290560000|2021-04-24 18:56:00|794.85|790.85|794.55|790.55|794.85|790.85|794.55|790.55|19
1619290570000|2021-04-24 18:56:10|794.53|790.53|794.88|790.88|794.91|790.91|794.51|790.51|22
1619290580000|2021-04-24 18:56:20|794.8|790.8|794.3|790.3|794.89|790.89|794.3|790.3|30
1619290590000|2021-04-24 18:56:30|794.21|790.21|793.99|789.99|794.21|790.21|793.83|789.83|29
1619290600000|2021-04-24 18:56:40|793.97|789.97|793.52|789.52|793.97|789.97|793.48|789.48|26
1619290610000|2021-04-24 18:56:50|793.57|789.57|793.57|789.57|793.58|789.58|793.33|789.33|24
1619290620000|2021-04-24 18:57:00|793.6|789.6|793.82|789.82|793.94|789.94|793.6|789.6|27
1619290630000|2021-04-24 18:57:10|793.83|789.83|793.79|789.79|793.86|789.86|793.78|789.78|16
1619290640000|2021-04-24 18:57:20|793.78|789.78|793.13|789.13|793.79|789.79|793.09|789.09|22
1619290650000|2021-04-24 18:57:30|793.09|789.09|793.16|789.16|793.22|789.22|793.09|789.09|18
1619290660000|2021-04-24 18:57:40|793.15|789.15|793.12|789.12|793.16|789.16|793.1|789.1|16
1619290670000|2021-04-24 18:57:50|793.11|789.11|792.93|788.93|793.12|789.12|792.93|788.93|20
1619290680000|2021-04-24 18:58:00|792.94|788.94|792.49|788.49|792.98|788.98|792.45|788.45|27
1619290690000|2021-04-24 18:58:10|792.47|788.47|792.33|788.33|792.48|788.48|792.32|788.32|13
1619290700000|2021-04-24 18:58:20|792.35|788.35|792.6|788.6|792.6|788.6|792.29|788.29|20
1619290710000|2021-04-24 18:58:30|792.59|788.59|792.82|788.82|792.82|788.82|792.46|788.46|28
1619290720000|2021-04-24 18:58:40|792.81|788.81|792.24|788.24|793.07|789.07|792.23|788.23|33
1619290730000|2021-04-24 18:58:50|792.23|788.23|792.1|788.1|792.25|788.25|792.08|788.08|21
1619290740000|2021-04-24 18:59:00|792.09|788.09|791.97|787.97|792.09|788.09|791.79|787.79|19
1619290750000|2021-04-24 18:59:10|791.98|787.98|791.82|787.82|791.98|787.98|791.81|787.81|14
1619290760000|2021-04-24 18:59:20|791.83|787.83|791.72|787.72|791.97|787.97|791.69|787.69|21
1619290770000|2021-04-24 18:59:30|791.71|787.71|791.58|787.58|791.9|787.9|791.58|787.58|26
1619290780000|2021-04-24 18:59:40|791.49|787.49|791.14|787.14|791.55|787.55|791.14|787.14|22
1619290790000|2021-04-24 18:59:50|791.13|787.13|790.99|786.99|791.13|787.13|790.95|786.95|21
1619290800000|2021-04-24 19:00:00|791.01|787.01|791.9|787.9|791.98|787.98|790.94|786.94|30
1619290810000|2021-04-24 19:00:10|791.92|787.92|791.88|787.88|791.98|787.98|791.88|787.88|19
1619290820000|2021-04-24 19:00:20|791.69|787.69|791.28|787.28|791.71|787.71|791.26|787.26|23
1619290830000|2021-04-24 19:00:30|791.29|787.29|791.57|787.57|791.57|787.57|791.27|787.27|20
1619290840000|2021-04-24 19:00:40|791.66|787.66|792.04|788.04|792.23|788.23|791.54|787.54|20
1619290850000|2021-04-24 19:00:50|792.02|788.02|792.39|788.39|792.39|788.39|791.96|787.96|19
1619290860000|2021-04-24 19:01:00|792.4|788.4|792.48|788.48|792.64|788.64|792.4|788.4|23
1619290870000|2021-04-24 19:01:10|792.49|788.49|792.56|788.56|792.64|788.64|792.46|788.46|15
1619290880000|2021-04-24 19:01:20|792.62|788.62|792.66|788.66|792.68|788.68|792.58|788.58|9
1619290890000|2021-04-24 19:01:30|792.68|788.68|792.68|788.68|792.68|788.68|792.68|788.68|1
1619290900000|2021-04-24 19:01:40|792.66|788.66|792.52|788.52|792.86|788.86|792.5|788.5|18
1619290910000|2021-04-24 19:01:50|792.51|788.51|792.49|788.49|792.51|788.51|792.47|788.47|8
1619290920000|2021-04-24 19:02:00|792.46|788.46|792.64|788.64|792.65|788.65|792.46|788.46|12
1619290930000|2021-04-24 19:02:10|792.61|788.61|792.49|788.49|792.62|788.62|792.47|788.47|17
1619290940000|2021-04-24 19:02:20|792.51|788.51|792.38|788.38|792.52|788.52|792.38|788.38|20
1619290950000|2021-04-24 19:02:30|792.39|788.39|792.37|788.37|792.41|788.41|792.36|788.36|11
1619290960000|2021-04-24 19:02:40|792.36|788.36|792.21|788.21|792.4|788.4|792.09|788.09|20
1619290970000|2021-04-24 19:02:50|792.22|788.22|793.11|789.11|793.18|789.18|792.22|788.22|30
1619290980000|2021-04-24 19:03:00|793.09|789.09|793.4|789.4|793.51|789.51|793.09|789.09|27
1619290990000|2021-04-24 19:03:10|793.41|789.41|794.4|790.4|794.51|790.51|793.4|789.4|12
1619291000000|2021-04-24 19:03:20|794.41|790.41|794.45|790.45|794.54|790.54|793.8|789.8|26
1619291010000|2021-04-24 19:03:30|794.51|790.51|795.27|791.27|795.33|791.33|794.51|790.51|28
1619291020000|2021-04-24 19:03:40|795.62|791.62|796.09|792.09|796.12|792.12|795.62|791.62|26
1619291030000|2021-04-24 19:03:50|796.1|792.1|796.2|792.2|796.27|792.27|796.1|792.1|23
1619291040000|2021-04-24 19:04:00|796.18|792.18|796.3|792.3|796.33|792.33|795.98|791.98|19
1619291050000|2021-04-24 19:04:10|796.24|792.24|795.83|791.83|796.29|792.29|795.82|791.82|27
1619291060000|2021-04-24 19:04:20|796.03|792.03|795.98|791.98|796.24|792.24|795.98|791.98|24
1619291070000|2021-04-24 19:04:30|795.95|791.95|795.33|791.33|796.06|792.06|795.33|791.33|22
1619291080000|2021-04-24 19:04:40|795.32|791.32|795.34|791.34|795.36|791.36|795.29|791.29|17
1619291090000|2021-04-24 19:04:50|795.37|791.37|796.18|792.18|796.18|792.18|795.37|791.37|22
1619291100000|2021-04-24 19:05:00|796.19|792.19|796.52|792.52|796.52|792.52|796.19|792.19|20
1619291110000|2021-04-24 19:05:10|796.54|792.54|796.73|792.73|796.73|792.73|796.5|792.5|23
1619291120000|2021-04-24 19:05:20|796.75|792.75|796.64|792.64|796.81|792.81|796.58|792.58|17
1619291130000|2021-04-24 19:05:30|796.67|792.67|796.35|792.35|796.71|792.71|796.16|792.16|32
1619291140000|2021-04-24 19:05:40|796.37|792.37|797.04|793.04|797.06|793.06|796.23|792.23|31
1619291150000|2021-04-24 19:05:50|797.1|793.1|796.57|792.57|797.1|793.1|796.57|792.57|21
1619291160000|2021-04-24 19:06:00|796.56|792.56|796.7|792.7|796.7|792.7|796.39|792.39|24
1619291170000|2021-04-24 19:06:10|796.67|792.67|796.85|792.85|796.85|792.85|796.63|792.63|18
1619291180000|2021-04-24 19:06:20|796.81|792.81|796.55|792.55|796.93|792.93|796.48|792.48|22
1619291190000|2021-04-24 19:06:30|796.54|792.54|796.53|792.53|796.54|792.54|796.3|792.3|17
1619291200000|2021-04-24 19:06:40|796.52|792.52|796.46|792.46|796.52|792.52|796.46|792.46|9
1619291210000|2021-04-24 19:06:50|796.49|792.49|796.73|792.73|796.74|792.74|796.49|792.49|4
1619291220000|2021-04-24 19:07:00|796.8|792.8|797.1|793.1|797.45|793.45|796.8|792.8|20
1619291230000|2021-04-24 19:07:10|797.12|793.12|796.97|792.97|797.12|793.12|796.78|792.78|21
1619291240000|2021-04-24 19:07:20|796.94|792.94|797.34|793.34|797.44|793.44|796.94|792.94|24
1619291250000|2021-04-24 19:07:30|797.33|793.33|797.28|793.28|797.4|793.4|797.24|793.24|28
1619291260000|2021-04-24 19:07:40|797.25|793.25|796.93|792.93|797.3|793.3|796.92|792.92|22
1619291270000|2021-04-24 19:07:50|796.92|792.92|796.75|792.75|796.94|792.94|796.75|792.75|19
1619291280000|2021-04-24 19:08:00|796.76|792.76|796.97|792.97|796.97|792.97|796.76|792.76|19
1619291290000|2021-04-24 19:08:10|796.96|792.96|797.24|793.24|797.26|793.26|796.92|792.92|30
1619291300000|2021-04-24 19:08:20|797.25|793.25|796.62|792.62|797.26|793.26|796.62|792.62|30
1619291310000|2021-04-24 19:08:30|796.63|792.63|796.6|792.6|796.64|792.64|796.59|792.59|11
1619291320000|2021-04-24 19:08:40|796.61|792.61|797.04|793.04|797.07|793.07|796.6|792.6|23
1619291330000|2021-04-24 19:08:50|797.02|793.02|796.89|792.89|797.2|793.2|796.89|792.89|27
1619291340000|2021-04-24 19:09:00|796.87|792.87|797.04|793.04|797.04|793.04|796.85|792.85|17
1619291350000|2021-04-24 19:09:10|797.03|793.03|797.24|793.24|797.24|793.24|796.98|792.98|21
1619291360000|2021-04-24 19:09:20|797.22|793.22|797.41|793.41|797.42|793.42|797.22|793.22|12
1619291370000|2021-04-24 19:09:30|797.4|793.4|797.42|793.42|797.42|793.42|797.4|793.4|7
1619291380000|2021-04-24 19:09:40|797.41|793.41|797.61|793.61|797.74|793.74|797.4|793.4|24
1619291390000|2021-04-24 19:09:50|797.6|793.6|797.53|793.53|797.68|793.68|797.41|793.41|22
1619291400000|2021-04-24 19:10:00|797.52|793.52|797.41|793.41|797.52|793.52|797.41|793.41|23
1619291410000|2021-04-24 19:10:10|797.44|793.44|796.96|792.96|797.46|793.46|796.96|792.96|21
1619291420000|2021-04-24 19:10:20|797|793|796.5|792.5|797.01|793.01|796.48|792.48|27
1619291430000|2021-04-24 19:10:30|796.61|792.61|796.51|792.51|796.61|792.61|796.47|792.47|23
1619291440000|2021-04-24 19:10:40|796.5|792.5|796.43|792.43|796.51|792.51|796.43|792.43|20
1619291450000|2021-04-24 19:10:50|796.42|792.42|796.7|792.7|796.75|792.75|796.24|792.24|28
1619291460000|2021-04-24 19:11:00|796.63|792.63|796.85|792.85|796.88|792.88|796.61|792.61|22
1619291470000|2021-04-24 19:11:10|796.84|792.84|796.25|792.25|796.84|792.84|796.25|792.25|26
1619291480000|2021-04-24 19:11:20|796.19|792.19|795.59|791.59|796.19|792.19|795.53|791.53|31
1619291490000|2021-04-24 19:11:30|795.57|791.57|795.51|791.51|795.58|791.58|795.42|791.42|31
1619291500000|2021-04-24 19:11:40|795.5|791.5|795.99|791.99|796.16|792.16|795.5|791.5|25
1619291510000|2021-04-24 19:11:50|796.03|792.03|796.18|792.18|796.27|792.27|796.01|792.01|28
1619291520000|2021-04-24 19:12:00|796.11|792.11|795.87|791.87|796.18|792.18|795.77|791.77|24
1619291530000|2021-04-24 19:12:10|795.86|791.86|795.67|791.67|795.87|791.87|795.54|791.54|30
1619291540000|2021-04-24 19:12:20|795.69|791.69|795.66|791.66|795.71|791.71|795.65|791.65|23
1619291550000|2021-04-24 19:12:30|795.65|791.65|795.59|791.59|795.7|791.7|795.58|791.58|24
1619291560000|2021-04-24 19:12:40|795.61|791.61|795.63|791.63|795.72|791.72|795.58|791.58|17
1619291570000|2021-04-24 19:12:50|795.64|791.64|795.32|791.32|795.64|791.64|795.28|791.28|25
1619291580000|2021-04-24 19:13:00|795.26|791.26|795.29|791.29|795.34|791.34|795.25|791.25|22
1619291590000|2021-04-24 19:13:10|795.28|791.28|795.58|791.58|795.58|791.58|795.13|791.13|24
1619291600000|2021-04-24 19:13:20|795.6|791.6|795.62|791.62|795.65|791.65|795.6|791.6|10
1619291610000|2021-04-24 19:13:30|795.63|791.63|795.43|791.43|795.63|791.63|795.29|791.29|16
1619291620000|2021-04-24 19:13:40|795.42|791.42|795.67|791.67|795.67|791.67|795.37|791.37|17
1619291630000|2021-04-24 19:13:50|795.65|791.65|795.83|791.83|795.83|791.83|795.56|791.56|22
1619291640000|2021-04-24 19:14:00|795.87|791.87|795.91|791.91|795.96|791.96|795.85|791.85|13
1619291650000|2021-04-24 19:14:10|795.85|791.85|795.69|791.69|795.85|791.85|795.6|791.6|26
1619291660000|2021-04-24 19:14:20|795.68|791.68|795.7|791.7|795.74|791.74|795.56|791.56|17
1619291670000|2021-04-24 19:14:30|795.75|791.75|795.7|791.7|795.8|791.8|795.7|791.7|21
1619291680000|2021-04-24 19:14:40|795.71|791.71|795.96|791.96|796.07|792.07|795.71|791.71|27
1619291690000|2021-04-24 19:14:50|795.95|791.95|795.61|791.61|795.95|791.95|795.61|791.61|18
1619291700000|2021-04-24 19:15:00|795.63|791.63|795.66|791.66|795.68|791.68|795.62|791.62|22
1619291710000|2021-04-24 19:15:10|795.64|791.64|796.98|792.98|797.08|793.08|795.51|791.51|30
1619291720000|2021-04-24 19:15:20|797.03|793.03|797.7|793.7|797.7|793.7|796.99|792.99|31
1619291730000|2021-04-24 19:15:30|797.71|793.71|797.9|793.9|798.06|794.06|797.65|793.65|31
1619291740000|2021-04-24 19:15:40|797.79|793.79|798.23|794.23|798.3|794.3|797.77|793.77|25
1619291750000|2021-04-24 19:15:50|798.22|794.22|798.32|794.32|798.32|794.32|798.19|794.19|18
1619291760000|2021-04-24 19:16:00|798.35|794.35|799.18|795.18|799.28|795.28|798.35|794.35|28
1619291770000|2021-04-24 19:16:10|799.26|795.26|799.16|795.16|799.39|795.39|799.07|795.07|25
1619291780000|2021-04-24 19:16:20|799.22|795.22|799.44|795.44|799.63|795.63|799.21|795.21|25
1619291790000|2021-04-24 19:16:30|799.48|795.48|800.66|796.66|800.66|796.66|799.23|795.23|17
1619291800000|2021-04-24 19:16:40|800.65|796.65|800.64|796.64|800.76|796.76|800.32|796.32|28
1619291810000|2021-04-24 19:16:50|800.7|796.7|800.74|796.74|800.76|796.76|800.61|796.61|27
1619291820000|2021-04-24 19:17:00|800.7|796.7|800.83|796.83|800.99|796.99|800.64|796.64|34
1619291830000|2021-04-24 19:17:10|800.84|796.84|800.39|796.39|800.86|796.86|800.08|796.08|32
1619291840000|2021-04-24 19:17:20|800.41|796.41|800.11|796.11|800.6|796.6|800.11|796.11|29
1619291850000|2021-04-24 19:17:30|800.08|796.08|799.74|795.74|800.08|796.08|799.66|795.66|34
1619291860000|2021-04-24 19:17:40|799.73|795.73|799.69|795.69|799.84|795.84|799.47|795.47|22
1619291870000|2021-04-24 19:17:50|799.68|795.68|800.15|796.15|800.31|796.31|799.68|795.68|26
1619291880000|2021-04-24 19:18:00|800.16|796.16|799.56|795.56|800.17|796.17|799.52|795.52|32
1619291890000|2021-04-24 19:18:10|799.54|795.54|800.55|796.55|800.61|796.61|799.54|795.54|31
1619291900000|2021-04-24 19:18:20|800.53|796.53|800.27|796.27|800.61|796.61|799.84|795.84|27
1619291910000|2021-04-24 19:18:30|800.28|796.28|800.37|796.37|800.38|796.38|799.74|795.74|29
1619291920000|2021-04-24 19:18:40|800.36|796.36|800.61|796.61|800.61|796.61|800.28|796.28|13
1619291930000|2021-04-24 19:18:50|800.74|796.74|800.42|796.42|800.74|796.74|800.42|796.42|28
1619291940000|2021-04-24 19:19:00|800.43|796.43|800.67|796.67|800.71|796.71|800.43|796.43|23
1619291950000|2021-04-24 19:19:10|800.63|796.63|800.87|796.87|800.97|796.97|800.63|796.63|23
1619291960000|2021-04-24 19:19:20|800.9|796.9|799.89|795.89|800.93|796.93|799.69|795.69|33
1619291970000|2021-04-24 19:19:30|799.91|795.91|799.01|795.01|799.91|795.91|798.93|794.93|35
1619291980000|2021-04-24 19:19:40|799|795|799.05|795.05|799.13|795.13|798.98|794.98|17
1619291990000|2021-04-24 19:19:50|799.04|795.04|799.1|795.1|799.23|795.23|798.95|794.95|24
1619292000000|2021-04-24 19:20:00|799.09|795.09|798.41|794.41|799.09|795.09|798.41|794.41|27
1619292010000|2021-04-24 19:20:10|798.39|794.39|797.94|793.94|798.39|794.39|797.94|793.94|26
1619292020000|2021-04-24 19:20:20|797.95|793.95|797.89|793.89|798.15|794.15|797.81|793.81|28
1619292030000|2021-04-24 19:20:30|797.87|793.87|798.37|794.37|798.49|794.49|797.8|793.8|28
1619292040000|2021-04-24 19:20:40|798.49|794.49|799.13|795.13|799.13|795.13|798.49|794.49|28
1619292050000|2021-04-24 19:20:50|799.12|795.12|798.61|794.61|799.12|795.12|798.61|794.61|24
1619292060000|2021-04-24 19:21:00|798.58|794.58|797.79|793.79|798.58|794.58|797.79|793.79|27
1619292070000|2021-04-24 19:21:10|797.81|793.81|797.49|793.49|797.81|793.81|797.49|793.49|24
1619292080000|2021-04-24 19:21:20|797.43|793.43|797.4|793.4|797.49|793.49|797.38|793.38|21
1619292090000|2021-04-24 19:21:30|797.51|793.51|797.46|793.46|797.72|793.72|797.38|793.38|25
1619292100000|2021-04-24 19:21:40|797.43|793.43|797.73|793.73|797.78|793.78|797.43|793.43|22
1619292110000|2021-04-24 19:21:50|797.74|793.74|797.59|793.59|797.75|793.75|797.5|793.5|21
1619292120000|2021-04-24 19:22:00|797.52|793.52|797.08|793.08|797.52|793.52|797.08|793.08|22
1619292130000|2021-04-24 19:22:10|797.07|793.07|796.66|792.66|797.07|793.07|796.46|792.46|30
1619292140000|2021-04-24 19:22:20|796.67|792.67|796.86|792.86|796.86|792.86|796.6|792.6|23
1619292150000|2021-04-24 19:22:30|796.88|792.88|797.63|793.63|797.71|793.71|796.86|792.86|27
1619292160000|2021-04-24 19:22:40|797.59|793.59|797.4|793.4|797.59|793.59|797.35|793.35|24
1619292170000|2021-04-24 19:22:50|797.37|793.37|797.23|793.23|797.4|793.4|797.13|793.13|28
1619292180000|2021-04-24 19:23:00|797.24|793.24|797.16|793.16|797.24|793.24|797.14|793.14|16
1619292190000|2021-04-24 19:23:10|797.15|793.15|797.04|793.04|797.16|793.16|797.03|793.03|25
1619292200000|2021-04-24 19:23:20|797.03|793.03|797.39|793.39|797.4|793.4|797.03|793.03|18
1619292210000|2021-04-24 19:23:30|797.37|793.37|797.41|793.41|797.42|793.42|797.36|793.36|8
1619292220000|2021-04-24 19:23:40|797.36|793.36|796.45|792.45|797.37|793.37|796.45|792.45|23
1619292230000|2021-04-24 19:23:50|796.46|792.46|796.46|792.46|796.52|792.52|796.4|792.4|21
1619292240000|2021-04-24 19:24:00|796.44|792.44|796.69|792.69|796.69|792.69|796.34|792.34|20
1619292250000|2021-04-24 19:24:10|796.7|792.7|796.47|792.47|796.7|792.7|796.44|792.44|19
1619292260000|2021-04-24 19:24:20|796.45|792.45|796.68|792.68|796.83|792.83|796.33|792.33|26
1619292270000|2021-04-24 19:24:30|796.66|792.66|796.62|792.62|796.76|792.76|796.62|792.62|15
1619292280000|2021-04-24 19:24:40|796.63|792.63|796.88|792.88|796.88|792.88|796.51|792.51|19
1619292290000|2021-04-24 19:24:50|796.86|792.86|796.9|792.9|797|793|796.86|792.86|20
1619292300000|2021-04-24 19:25:00|796.89|792.89|796.95|792.95|796.97|792.97|796.88|792.88|10
1619292310000|2021-04-24 19:25:10|796.94|792.94|796.61|792.61|797.06|793.06|796.61|792.61|16
1619292320000|2021-04-24 19:25:20|796.6|792.6|796.63|792.63|796.63|792.63|796.41|792.41|21
1619292330000|2021-04-24 19:25:30|796.6|792.6|796.62|792.62|796.66|792.66|796.53|792.53|26
1619292340000|2021-04-24 19:25:40|796.58|792.58|796.48|792.48|796.61|792.61|796.42|792.42|16
1619292350000|2021-04-24 19:25:50|796.49|792.49|796.34|792.34|796.5|792.5|796.34|792.34|13
1619292360000|2021-04-24 19:26:00|796.35|792.35|796.17|792.17|796.35|792.35|796.16|792.16|12
1619292370000|2021-04-24 19:26:10|796.16|792.16|795.69|791.69|796.16|792.16|795.67|791.67|18
1619292380000|2021-04-24 19:26:20|795.67|791.67|795.69|791.69|795.69|791.69|795.6|791.6|22
1619292390000|2021-04-24 19:26:30|795.7|791.7|795.76|791.76|795.76|791.76|795.59|791.59|21
1619292400000|2021-04-24 19:26:40|795.77|791.77|795.72|791.72|795.94|791.94|795.72|791.72|20
1619292410000|2021-04-24 19:26:50|795.68|791.68|795.55|791.55|795.73|791.73|795.44|791.44|19
1619292420000|2021-04-24 19:27:00|795.52|791.52|795.23|791.23|795.52|791.52|795.17|791.17|17
1619292430000|2021-04-24 19:27:10|795.22|791.22|795.39|791.39|795.43|791.43|795.22|791.22|20
1619292440000|2021-04-24 19:27:20|795.37|791.37|795.93|791.93|795.93|791.93|795.32|791.32|21
1619292450000|2021-04-24 19:27:30|796.02|792.02|796.33|792.33|796.38|792.38|796.02|792.02|25
1619292460000|2021-04-24 19:27:40|796.31|792.31|796.59|792.59|796.61|792.61|796.27|792.27|29
1619292470000|2021-04-24 19:27:50|796.58|792.58|796.47|792.47|796.59|792.59|796.47|792.47|27
1619292480000|2021-04-24 19:28:00|796.45|792.45|795.61|791.61|796.45|792.45|795.59|791.59|23
1619292490000|2021-04-24 19:28:10|795.48|791.48|795.68|791.68|795.68|791.68|795.27|791.27|22
1619292500000|2021-04-24 19:28:20|795.73|791.73|795.81|791.81|795.88|791.88|795.73|791.73|24
1619292510000|2021-04-24 19:28:30|795.82|791.82|795.36|791.36|795.82|791.82|795.32|791.32|24
1619292520000|2021-04-24 19:28:40|795.34|791.34|795.29|791.29|795.34|791.34|795.16|791.16|22
1619292530000|2021-04-24 19:28:50|795.27|791.27|795.42|791.42|795.42|791.42|795.18|791.18|18
1619292540000|2021-04-24 19:29:00|795.72|791.72|795.79|791.79|795.84|791.84|795.69|791.69|22
1619292550000|2021-04-24 19:29:10|795.78|791.78|795.65|791.65|795.79|791.79|795.65|791.65|21
1619292560000|2021-04-24 19:29:20|795.64|791.64|795.42|791.42|795.66|791.66|795.4|791.4|28
1619292570000|2021-04-24 19:29:30|795.39|791.39|795.95|791.95|795.95|791.95|795.26|791.26|32
1619292580000|2021-04-24 19:29:40|796.01|792.01|796.31|792.31|796.49|792.49|796.01|792.01|36
1619292590000|2021-04-24 19:29:50|796.32|792.32|795.59|791.59|796.32|792.32|795.51|791.51|24
1619292600000|2021-04-24 19:30:00|795.64|791.64|796.15|792.15|796.15|792.15|795.5|791.5|27
1619292610000|2021-04-24 19:30:10|796.14|792.14|796.37|792.37|796.43|792.43|796.14|792.14|15
1619292620000|2021-04-24 19:30:20|796.25|792.25|795.63|791.63|796.25|792.25|795.63|791.63|26
1619292630000|2021-04-24 19:30:30|795.65|791.65|795.66|791.66|795.72|791.72|795.64|791.64|24
1619292640000|2021-04-24 19:30:40|795.67|791.67|795.6|791.6|795.81|791.81|795.58|791.58|27
1619292650000|2021-04-24 19:30:50|795.58|791.58|795.27|791.27|795.58|791.58|795.27|791.27|24
1619292660000|2021-04-24 19:31:00|795.21|791.21|794.62|790.62|795.21|791.21|794.62|790.62|24
1619292670000|2021-04-24 19:31:10|794.64|790.64|794.56|790.56|794.64|790.64|794.32|790.32|30
1619292680000|2021-04-24 19:31:20|794.59|790.59|794.74|790.74|794.74|790.74|794.5|790.5|26
1619292690000|2021-04-24 19:31:30|794.75|790.75|794.79|790.79|794.88|790.88|794.7|790.7|23
1619292700000|2021-04-24 19:31:40|794.77|790.77|794.73|790.73|794.79|790.79|794.73|790.73|10
1619292710000|2021-04-24 19:31:50|794.71|790.71|794.68|790.68|794.74|790.74|794.61|790.61|13
1619292720000|2021-04-24 19:32:00|794.76|790.76|794.51|790.51|794.77|790.77|794.45|790.45|21
1619292730000|2021-04-24 19:32:10|794.54|790.54|794.51|790.51|794.56|790.56|794.5|790.5|18
1619292740000|2021-04-24 19:32:20|794.52|790.52|794.74|790.74|794.74|790.74|794.51|790.51|16
1619292750000|2021-04-24 19:32:30|794.71|790.71|794.84|790.84|794.85|790.85|794.66|790.66|20
1619292760000|2021-04-24 19:32:40|794.85|790.85|794.88|790.88|794.89|790.89|794.85|790.85|14
1619292770000|2021-04-24 19:32:50|794.89|790.89|794.88|790.88|794.9|790.9|794.88|790.88|6
1619292780000|2021-04-24 19:33:00|794.9|790.9|794.99|790.99|795|791|794.78|790.78|23
1619292790000|2021-04-24 19:33:10|795|791|795.23|791.23|795.31|791.31|794.99|790.99|19
1619292800000|2021-04-24 19:33:20|795.24|791.24|795.18|791.18|795.26|791.26|795.12|791.12|21
1619292810000|2021-04-24 19:33:30|795.17|791.17|795.29|791.29|795.29|791.29|795.12|791.12|18
1619292820000|2021-04-24 19:33:40|795.51|791.51|794.86|790.86|795.66|791.66|794.86|790.86|18
1619292830000|2021-04-24 19:33:50|794.88|790.88|795.19|791.19|795.19|791.19|794.88|790.88|20
1619292840000|2021-04-24 19:34:00|795.18|791.18|794.51|790.51|795.23|791.23|794.5|790.5|27
1619292850000|2021-04-24 19:34:10|794.5|790.5|794.34|790.34|794.5|790.5|794.18|790.18|20
1619292860000|2021-04-24 19:34:20|794.33|790.33|794.13|790.13|794.34|790.34|794.13|790.13|23
1619292870000|2021-04-24 19:34:30|794.14|790.14|794.36|790.36|794.36|790.36|794.1|790.1|18
1619292880000|2021-04-24 19:34:40|794.43|790.43|794.77|790.77|794.87|790.87|794.42|790.42|24
1619292890000|2021-04-24 19:34:50|794.8|790.8|794.8|790.8|794.8|790.8|794.75|790.75|19
1619292900000|2021-04-24 19:35:00|794.79|790.79|794.8|790.8|794.82|790.82|794.76|790.76|18
1619292910000|2021-04-24 19:35:10|794.83|790.83|795.52|791.52|795.52|791.52|794.78|790.78|27
1619292920000|2021-04-24 19:35:20|795.47|791.47|795.11|791.11|795.5|791.5|795.11|791.11|29
1619292930000|2021-04-24 19:35:30|794.99|790.99|794.98|790.98|795.07|791.07|794.95|790.95|28
1619292940000|2021-04-24 19:35:40|794.97|790.97|795.05|791.05|795.06|791.06|794.95|790.95|14
1619292950000|2021-04-24 19:35:50|795.04|791.04|794.94|790.94|795.05|791.05|794.94|790.94|24
1619292960000|2021-04-24 19:36:00|794.93|790.93|795.33|791.33|795.33|791.33|794.89|790.89|21
1619292970000|2021-04-24 19:36:10|795.42|791.42|795.66|791.66|795.66|791.66|795.37|791.37|25
1619292980000|2021-04-24 19:36:20|795.7|791.7|795.56|791.56|795.7|791.7|795.52|791.52|22
1619292990000|2021-04-24 19:36:30|795.58|791.58|795.53|791.53|795.62|791.62|795.52|791.52|24
1619293000000|2021-04-24 19:36:40|795.55|791.55|795.57|791.57|795.84|791.84|795.54|791.54|21
1619293010000|2021-04-24 19:36:50|795.56|791.56|795.86|791.86|795.91|791.91|795.55|791.55|16
1619293020000|2021-04-24 19:37:00|795.81|791.81|795.73|791.73|795.91|791.91|795.73|791.73|17
1619293030000|2021-04-24 19:37:10|795.59|791.59|795.04|791.04|795.64|791.64|794.97|790.97|30
1619293040000|2021-04-24 19:37:20|795.05|791.05|795.96|791.96|795.99|791.99|795.04|791.04|25
1619293050000|2021-04-24 19:37:30|796.02|792.02|796.27|792.27|796.32|792.32|796.02|792.02|20
1619293060000|2021-04-24 19:37:40|796.24|792.24|796.02|792.02|796.44|792.44|796|792|15
1619293070000|2021-04-24 19:37:50|796|792|795.77|791.77|796|792|795.77|791.77|19
1619293080000|2021-04-24 19:38:00|795.75|791.75|795.69|791.69|795.75|791.75|795.54|791.54|24
1619293090000|2021-04-24 19:38:10|795.72|791.72|796|792|796.02|792.02|795.72|791.72|28
1619293100000|2021-04-24 19:38:20|796.02|792.02|796.05|792.05|796.08|792.08|795.96|791.96|19
1619293110000|2021-04-24 19:38:30|796.08|792.08|796.04|792.04|796.08|792.08|796.03|792.03|16
1619293120000|2021-04-24 19:38:40|796.01|792.01|795.83|791.83|796.05|792.05|795.73|791.73|11
1619293130000|2021-04-24 19:38:50|795.8|791.8|795.76|791.76|795.85|791.85|795.74|791.74|17
1619293140000|2021-04-24 19:39:00|795.75|791.75|795.72|791.72|795.76|791.76|795.72|791.72|15
1619293150000|2021-04-24 19:39:10|795.73|791.73|796.69|792.69|796.89|792.89|795.73|791.73|25
1619293160000|2021-04-24 19:39:20|796.65|792.65|797.87|793.87|797.9|793.9|796.65|792.65|37
1619293170000|2021-04-24 19:39:30|797.91|793.91|797.53|793.53|797.91|793.91|797.53|793.53|30
1619293180000|2021-04-24 19:39:40|797.71|793.71|798.36|794.36|798.52|794.52|797.71|793.71|27
1619293190000|2021-04-24 19:39:50|798.37|794.37|798.04|794.04|798.41|794.41|798.01|794.01|19
1619293200000|2021-04-24 19:40:00|797.97|793.97|798.57|794.57|798.62|794.62|797.97|793.97|27
1619293210000|2021-04-24 19:40:10|798.55|794.55|798.15|794.15|798.58|794.58|798.1|794.1|29
1619293220000|2021-04-24 19:40:20|798.14|794.14|797.11|793.11|798.15|794.15|797.08|793.08|33
1619293230000|2021-04-24 19:40:30|797.2|793.2|796.93|792.93|797.2|793.2|796.87|792.87|25
1619293240000|2021-04-24 19:40:40|796.83|792.83|797.09|793.09|797.09|793.09|796.63|792.63|26
1619293250000|2021-04-24 19:40:50|797.13|793.13|797.13|793.13|797.47|793.47|797.13|793.13|22
1619293260000|2021-04-24 19:41:00|797.09|793.09|796.75|792.75|797.13|793.13|796.72|792.72|28
1619293270000|2021-04-24 19:41:10|796.79|792.79|796.76|792.76|796.8|792.8|796.72|792.72|27
1619293280000|2021-04-24 19:41:20|796.77|792.77|796.48|792.48|796.77|792.77|796.46|792.46|17
1619293290000|2021-04-24 19:41:30|796.45|792.45|796.28|792.28|796.45|792.45|796.28|792.28|13
1619293300000|2021-04-24 19:41:40|796.32|792.32|797.13|793.13|797.13|793.13|796.32|792.32|16
1619293310000|2021-04-24 19:41:50|797.11|793.11|797.19|793.19|797.28|793.28|797.11|793.11|13
1619293320000|2021-04-24 19:42:00|797.2|793.2|796.9|792.9|797.23|793.23|796.84|792.84|25
1619293330000|2021-04-24 19:42:10|796.89|792.89|797.17|793.17|797.17|793.17|796.83|792.83|18
1619293340000|2021-04-24 19:42:20|797.16|793.16|797.35|793.35|797.4|793.4|797.16|793.16|19
1619293350000|2021-04-24 19:42:30|797.38|793.38|797.41|793.41|797.58|793.58|797.35|793.35|24
1619293360000|2021-04-24 19:42:40|797.42|793.42|797.33|793.33|797.44|793.44|797.31|793.31|18
1619293370000|2021-04-24 19:42:50|797.36|793.36|797.33|793.33|797.57|793.57|797.31|793.31|22
1619293380000|2021-04-24 19:43:00|797.31|793.31|796.8|792.8|797.31|793.31|796.8|792.8|22
1619293390000|2021-04-24 19:43:10|796.78|792.78|796.4|792.4|796.81|792.81|796.39|792.39|28
1619293400000|2021-04-24 19:43:20|796.37|792.37|796.36|792.36|796.57|792.57|796.35|792.35|30
1619293410000|2021-04-24 19:43:30|796.37|792.37|796.37|792.37|796.41|792.41|796.35|792.35|24
1619293420000|2021-04-24 19:43:40|796.36|792.36|796.24|792.24|796.37|792.37|796.2|792.2|14
1619293430000|2021-04-24 19:43:50|796.23|792.23|795.73|791.73|796.23|792.23|795.64|791.64|22
1619293440000|2021-04-24 19:44:00|795.74|791.74|795.99|791.99|796.03|792.03|795.73|791.73|25
1619293450000|2021-04-24 19:44:10|795.98|791.98|795.62|791.62|796.12|792.12|795.59|791.59|18
1619293460000|2021-04-24 19:44:20|795.55|791.55|794.97|790.97|795.55|791.55|794.91|790.91|25
1619293470000|2021-04-24 19:44:30|794.96|790.96|794.81|790.81|795|791|794.81|790.81|16
1619293480000|2021-04-24 19:44:40|794.8|790.8|794.7|790.7|794.8|790.8|794.7|790.7|6
1619293490000|2021-04-24 19:44:50|794.69|790.69|794.77|790.77|794.89|790.89|794.63|790.63|22
1619293500000|2021-04-24 19:45:00|794.76|790.76|794.93|790.93|795.01|791.01|794.72|790.72|25
1619293510000|2021-04-24 19:45:10|794.92|790.92|793.7|789.7|795.01|791.01|793.7|789.7|24
1619293520000|2021-04-24 19:45:20|793.61|789.61|794|790|794.09|790.09|793.24|789.24|34
1619293530000|2021-04-24 19:45:30|794.04|790.04|794.67|790.67|794.67|790.67|794.02|790.02|30
1619293540000|2021-04-24 19:45:40|794.73|790.73|794.56|790.56|794.89|790.89|794.56|790.56|26
1619293550000|2021-04-24 19:45:50|794.57|790.57|794.7|790.7|794.78|790.78|794.57|790.57|21
1619293560000|2021-04-24 19:46:00|794.69|790.69|794.77|790.77|794.77|790.77|794.63|790.63|22
1619293570000|2021-04-24 19:46:10|794.91|790.91|796.01|792.01|796.03|792.03|794.91|790.91|27
1619293580000|2021-04-24 19:46:20|795.97|791.97|796.33|792.33|796.33|792.33|795.97|791.97|13
1619293590000|2021-04-24 19:46:30|796.34|792.34|795.74|791.74|796.43|792.43|795.74|791.74|25
1619293600000|2021-04-24 19:46:40|795.76|791.76|795.74|791.74|795.77|791.77|795.67|791.67|15
1619293610000|2021-04-24 19:46:50|795.75|791.75|795.8|791.8|795.95|791.95|795.75|791.75|18
1619293620000|2021-04-24 19:47:00|795.78|791.78|795.71|791.71|795.82|791.82|795.7|791.7|20
1619293630000|2021-04-24 19:47:10|795.7|791.7|795.56|791.56|795.75|791.75|795.56|791.56|14
1619293640000|2021-04-24 19:47:20|795.57|791.57|795.56|791.56|795.61|791.61|795.56|791.56|15
1619293650000|2021-04-24 19:47:30|795.54|791.54|794.97|790.97|795.54|791.54|794.97|790.97|33
1619293660000|2021-04-24 19:47:40|794.92|790.92|794.47|790.47|794.97|790.97|794.47|790.47|34
1619293670000|2021-04-24 19:47:50|794.48|790.48|794.25|790.25|794.5|790.5|794.22|790.22|29
1619293680000|2021-04-24 19:48:00|794.26|790.26|794.5|790.5|794.56|790.56|794.23|790.23|27
1619293690000|2021-04-24 19:48:10|794.52|790.52|793.86|789.86|794.54|790.54|793.86|789.86|34
1619293700000|2021-04-24 19:48:20|793.89|789.89|793.87|789.87|793.89|789.89|793.72|789.72|31
1619293710000|2021-04-24 19:48:30|793.86|789.86|793.99|789.99|794.12|790.12|793.85|789.85|26
1619293720000|2021-04-24 19:48:40|794|790|793.76|789.76|794.02|790.02|793.76|789.76|25
1619293730000|2021-04-24 19:48:50|793.77|789.77|793.83|789.83|793.94|789.94|793.77|789.77|20
1619293740000|2021-04-24 19:49:00|793.84|789.84|793.83|789.83|794.01|790.01|793.72|789.72|27
1619293750000|2021-04-24 19:49:10|793.82|789.82|793.82|789.82|794.09|790.09|793.82|789.82|20
1619293760000|2021-04-24 19:49:20|793.81|789.81|793.77|789.77|793.81|789.81|793.74|789.74|14
1619293770000|2021-04-24 19:49:30|793.75|789.75|793.6|789.6|793.75|789.75|793.26|789.26|24
1619293780000|2021-04-24 19:49:40|793.61|789.61|793.74|789.74|794.1|790.1|793.57|789.57|27
1619293790000|2021-04-24 19:49:50|793.73|789.73|793.49|789.49|793.73|789.73|793.44|789.44|26
1619293800000|2021-04-24 19:50:00|793.47|789.47|793.27|789.27|793.49|789.49|793.21|789.21|23
1619293810000|2021-04-24 19:50:10|793.28|789.28|793.44|789.44|793.49|789.49|793.28|789.28|23
1619293820000|2021-04-24 19:50:20|793.43|789.43|793.43|789.43|793.53|789.53|793.4|789.4|19
1619293830000|2021-04-24 19:50:30|793.44|789.44|793.51|789.51|793.53|789.53|793.43|789.43|18
1619293840000|2021-04-24 19:50:40|793.5|789.5|793.22|789.22|793.52|789.52|793.22|789.22|22
1619293850000|2021-04-24 19:50:50|793.2|789.2|793.11|789.11|793.22|789.22|793.1|789.1|19
1619293860000|2021-04-24 19:51:00|793.1|789.1|792.52|788.52|793.11|789.11|792.5|788.5|15
1619293870000|2021-04-24 19:51:10|792.61|788.61|792.73|788.73|792.83|788.83|792.56|788.56|16
1619293880000|2021-04-24 19:51:20|792.74|788.74|792.78|788.78|792.78|788.78|792.66|788.66|16
1619293890000|2021-04-24 19:51:30|792.77|788.77|792.61|788.61|792.79|788.79|792.61|788.61|13
1619293900000|2021-04-24 19:51:40|792.6|788.6|792.85|788.85|792.85|788.85|792.57|788.57|20
1619293910000|2021-04-24 19:51:50|792.79|788.79|792.5|788.5|792.79|788.79|792.5|788.5|20
1619293920000|2021-04-24 19:52:00|792.48|788.48|791.98|787.98|792.5|788.5|791.98|787.98|21
1619293930000|2021-04-24 19:52:10|792|788|792.1|788.1|792.11|788.11|792|788|16
1619293940000|2021-04-24 19:52:20|792.09|788.09|792.07|788.07|792.1|788.1|792.05|788.05|7
1619293950000|2021-04-24 19:52:30|792.06|788.06|791.51|787.51|792.06|788.06|791.51|787.51|21
1619293960000|2021-04-24 19:52:40|791.49|787.49|791.5|787.5|791.5|787.5|791.48|787.48|4
1619293970000|2021-04-24 19:52:50|791.49|787.49|791.21|787.21|791.49|787.49|791.15|787.15|18
1619293980000|2021-04-24 19:53:00|791.28|787.28|791.11|787.11|791.28|787.28|791.07|787.07|18
1619293990000|2021-04-24 19:53:10|791.2|787.2|791.39|787.39|791.42|787.42|791.17|787.17|20
1619294000000|2021-04-24 19:53:20|791.36|787.36|791.54|787.54|791.54|787.54|791.22|787.22|16
1619294010000|2021-04-24 19:53:30|791.6|787.6|791.81|787.81|791.95|787.95|791.57|787.57|32
1619294020000|2021-04-24 19:53:40|791.76|787.76|792.45|788.45|792.56|788.56|791.64|787.64|26
1619294030000|2021-04-24 19:53:50|792.5|788.5|792.8|788.8|792.85|788.85|792.3|788.3|30
1619294040000|2021-04-24 19:54:00|792.81|788.81|792.96|788.96|792.96|788.96|792.72|788.72|24
1619294050000|2021-04-24 19:54:10|792.95|788.95|792.57|788.57|792.99|788.99|792.53|788.53|30
1619294060000|2021-04-24 19:54:20|792.56|788.56|792.1|788.1|792.6|788.6|792.09|788.09|25
1619294070000|2021-04-24 19:54:30|792.11|788.11|791.94|787.94|792.15|788.15|791.84|787.84|20
1619294080000|2021-04-24 19:54:40|791.92|787.92|791.95|787.95|792.04|788.04|791.85|787.85|22
1619294090000|2021-04-24 19:54:50|791.94|787.94|791.82|787.82|791.99|787.99|791.8|787.8|22
1619294100000|2021-04-24 19:55:00|791.83|787.83|791.53|787.53|791.85|787.85|791.53|787.53|25
1619294110000|2021-04-24 19:55:10|791.44|787.44|791.75|787.75|791.82|787.82|791.3|787.3|30
1619294120000|2021-04-24 19:55:20|791.76|787.76|792.47|788.47|792.59|788.59|791.72|787.72|30
1619294130000|2021-04-24 19:55:30|792.46|788.46|792.24|788.24|792.46|788.46|792.21|788.21|25
1619294140000|2021-04-24 19:55:40|792.25|788.25|792.74|788.74|792.74|788.74|792.25|788.25|25
1619294150000|2021-04-24 19:55:50|792.69|788.69|792.63|788.63|792.7|788.7|792.57|788.57|21
1619294160000|2021-04-24 19:56:00|792.69|788.69|792.18|788.18|792.69|788.69|792.15|788.15|33
1619294170000|2021-04-24 19:56:10|792.19|788.19|792.17|788.17|792.19|788.19|792.09|788.09|27
1619294180000|2021-04-24 19:56:20|792.16|788.16|792.3|788.3|792.34|788.34|792.16|788.16|17
1619294190000|2021-04-24 19:56:30|792.31|788.31|791.69|787.69|792.33|788.33|791.63|787.63|35
1619294200000|2021-04-24 19:56:40|791.7|787.7|791.68|787.68|791.76|787.76|791.65|787.65|32
1619294210000|2021-04-24 19:56:50|791.67|787.67|791.47|787.47|791.67|787.67|791.42|787.42|15
1619294220000|2021-04-24 19:57:00|791.49|787.49|791.92|787.92|792.09|788.09|791.47|787.47|32
1619294230000|2021-04-24 19:57:10|791.94|787.94|791.93|787.93|792|788|791.9|787.9|21
1619294240000|2021-04-24 19:57:20|791.92|787.92|791.31|787.31|791.92|787.92|791.31|787.31|25
1619294250000|2021-04-24 19:57:30|791.3|787.3|791.12|787.12|791.33|787.33|791.1|787.1|24
1619294260000|2021-04-24 19:57:40|791.11|787.11|791.13|787.13|791.14|787.14|790.93|786.93|24
1619294270000|2021-04-24 19:57:50|791.1|787.1|791.34|787.34|791.35|787.35|791.1|787.1|22
1619294280000|2021-04-24 19:58:00|791.33|787.33|791.62|787.62|791.63|787.63|791.28|787.28|27
1619294290000|2021-04-24 19:58:10|791.67|787.67|792.48|788.48|792.48|788.48|791.67|787.67|24
1619294300000|2021-04-24 19:58:20|792.45|788.45|792.27|788.27|792.53|788.53|792.27|788.27|29
1619294310000|2021-04-24 19:58:30|792.26|788.26|792.03|788.03|792.35|788.35|792.01|788.01|32
1619294320000|2021-04-24 19:58:40|792.04|788.04|792.08|788.08|792.12|788.12|792.03|788.03|13
1619294330000|2021-04-24 19:58:50|792.09|788.09|791.63|787.63|792.18|788.18|791.63|787.63|25
1619294340000|2021-04-24 19:59:00|791.54|787.54|791.85|787.85|791.85|787.85|791.51|787.51|28
1619294350000|2021-04-24 19:59:10|791.9|787.9|791.84|787.84|791.95|787.95|791.83|787.83|25
1619294360000|2021-04-24 19:59:20|791.83|787.83|791.49|787.49|791.87|787.87|791.41|787.41|25
1619294370000|2021-04-24 19:59:30|791.66|787.66|792.05|788.05|792.05|788.05|791.66|787.66|26
1619294380000|2021-04-24 19:59:40|792.04|788.04|791.74|787.74|792.05|788.05|791.74|787.74|28
1619294390000|2021-04-24 19:59:50|791.7|787.7|791.77|787.77|792.02|788.02|791.69|787.69|31
1619294400000|2021-04-24 20:00:00|791.78|787.78|792.7|788.7|792.7|788.7|791.78|787.78|31
1619294410000|2021-04-24 20:00:10|792.69|788.69|793.14|789.14|793.14|789.14|792.52|788.52|36
1619294420000|2021-04-24 20:00:20|793.05|789.05|792.94|788.94|793.09|789.09|792.9|788.9|29
1619294430000|2021-04-24 20:00:30|792.93|788.93|793.12|789.12|793.19|789.19|792.93|788.93|30
1619294440000|2021-04-24 20:00:40|793.06|789.06|793.32|789.32|793.33|789.33|792.87|788.87|31
1619294450000|2021-04-24 20:00:50|793.3|789.3|792.94|788.94|793.33|789.33|792.82|788.82|31
1619294460000|2021-04-24 20:01:00|792.8|788.8|792.87|788.87|792.91|788.91|792.75|788.75|24
1619294470000|2021-04-24 20:01:10|792.77|788.77|792.16|788.16|792.77|788.77|792.13|788.13|30
1619294480000|2021-04-24 20:01:20|792.12|788.12|792.29|788.29|792.34|788.34|792.03|788.03|28
1619294490000|2021-04-24 20:01:30|792.25|788.25|792.13|788.13|792.36|788.36|792.1|788.1|28
1619294500000|2021-04-24 20:01:40|792.14|788.14|792.32|788.32|792.52|788.52|791.92|787.92|24
1619294510000|2021-04-24 20:01:50|792.35|788.35|791.85|787.85|792.38|788.38|791.85|787.85|29
1619294520000|2021-04-24 20:02:00|791.8|787.8|791.8|787.8|791.87|787.87|791.59|787.59|32
1619294530000|2021-04-24 20:02:10|791.72|787.72|791.41|787.41|791.72|787.72|791.3|787.3|31
1619294540000|2021-04-24 20:02:20|791.4|787.4|791.16|787.16|791.57|787.57|791.16|787.16|22
1619294550000|2021-04-24 20:02:30|791.15|787.15|791.18|787.18|791.18|787.18|791.11|787.11|21
1619294560000|2021-04-24 20:02:40|791.19|787.19|790.92|786.92|791.19|787.19|790.91|786.91|29
1619294570000|2021-04-24 20:02:50|790.91|786.91|790.88|786.88|790.95|786.95|790.6|786.6|31
1619294580000|2021-04-24 20:03:00|790.86|786.86|790.87|786.87|790.93|786.93|790.83|786.83|18
1619294590000|2021-04-24 20:03:10|790.86|786.86|790.63|786.63|790.86|786.86|790.6|786.6|21
1619294600000|2021-04-24 20:03:20|790.62|786.62|790.68|786.68|790.74|786.74|790.58|786.58|18
1619294610000|2021-04-24 20:03:30|790.67|786.67|790.7|786.7|790.84|786.84|790.57|786.57|26
1619294620000|2021-04-24 20:03:40|790.65|786.65|791.21|787.21|791.21|787.21|790.58|786.58|27
1619294630000|2021-04-24 20:03:50|791.28|787.28|791.41|787.41|791.57|787.57|791.2|787.2|24
1619294640000|2021-04-24 20:04:00|791.42|787.42|791.32|787.32|791.49|787.49|791.14|787.14|32
1619294650000|2021-04-24 20:04:10|791.3|787.3|791.25|787.25|791.39|787.39|791.23|787.23|26
1619294660000|2021-04-24 20:04:20|791.26|787.26|790.36|786.36|791.3|787.3|790.33|786.33|31
1619294670000|2021-04-24 20:04:30|790.37|786.37|789.91|785.91|790.38|786.38|789.91|785.91|33
1619294680000|2021-04-24 20:04:40|789.88|785.88|790.23|786.23|790.24|786.24|789.88|785.88|28
1619294690000|2021-04-24 20:04:50|790.22|786.22|790.3|786.3|790.34|786.34|790.2|786.2|24
1619294700000|2021-04-24 20:05:00|790.28|786.28|789.71|785.71|790.28|786.28|789.7|785.7|30
1619294710000|2021-04-24 20:05:10|789.75|785.75|789.97|785.97|789.97|785.97|789.58|785.58|30
1619294720000|2021-04-24 20:05:20|789.99|785.99|790.11|786.11|790.18|786.18|789.86|785.86|33
1619294730000|2021-04-24 20:05:30|790.07|786.07|789.95|785.95|790.13|786.13|789.73|785.73|24
1619294740000|2021-04-24 20:05:40|789.94|785.94|789.94|785.94|790.07|786.07|789.93|785.93|21
1619294750000|2021-04-24 20:05:50|789.95|785.95|790.24|786.24|790.3|786.3|789.94|785.94|24
1619294760000|2021-04-24 20:06:00|790.26|786.26|790.16|786.16|790.3|786.3|790.08|786.08|27
1619294770000|2021-04-24 20:06:10|790.21|786.21|789.81|785.81|790.21|786.21|789.79|785.79|24
1619294780000|2021-04-24 20:06:20|789.82|785.82|790.18|786.18|790.18|786.18|789.82|785.82|27
1619294790000|2021-04-24 20:06:30|790.1|786.1|790.31|786.31|790.31|786.31|790.1|786.1|18
1619294800000|2021-04-24 20:06:40|790.32|786.32|790.49|786.49|790.49|786.49|790.32|786.32|19
1619294810000|2021-04-24 20:06:50|790.48|786.48|790.55|786.55|790.62|786.62|790.14|786.14|34
1619294820000|2021-04-24 20:07:00|790.58|786.58|791.56|787.56|791.56|787.56|790.58|786.58|28
1619294830000|2021-04-24 20:07:10|791.6|787.6|791.46|787.46|791.6|787.6|791.45|787.45|28
1619294840000|2021-04-24 20:07:20|791.41|787.41|791.32|787.32|791.41|787.41|791.23|787.23|24
1619294850000|2021-04-24 20:07:30|791.25|787.25|791.28|787.28|791.3|787.3|791.02|787.02|28
1619294860000|2021-04-24 20:07:40|791.26|787.26|791.42|787.42|791.55|787.55|791.18|787.18|29
1619294870000|2021-04-24 20:07:50|791.43|787.43|791.27|787.27|791.75|787.75|791.27|787.27|23
1619294880000|2021-04-24 20:08:00|791.29|787.29|791.3|787.3|791.33|787.33|791.23|787.23|17
1619294890000|2021-04-24 20:08:10|791.31|787.31|791.3|787.3|791.45|787.45|791.13|787.13|27
1619294900000|2021-04-24 20:08:20|791.29|787.29|791.07|787.07|791.3|787.3|791.04|787.04|27
1619294910000|2021-04-24 20:08:30|791.06|787.06|790.52|786.52|791.06|787.06|790.46|786.46|33
1619294920000|2021-04-24 20:08:40|790.54|786.54|790.58|786.58|790.59|786.59|790.15|786.15|30
1619294930000|2021-04-24 20:08:50|790.57|786.57|790.65|786.65|790.67|786.67|790.57|786.57|14
1619294940000|2021-04-24 20:09:00|790.6|786.6|790.74|786.74|790.74|786.74|790.5|786.5|26
1619294950000|2021-04-24 20:09:10|790.79|786.79|790.88|786.88|790.9|786.9|790.78|786.78|19
1619294960000|2021-04-24 20:09:20|790.89|786.89|791.28|787.28|791.28|787.28|790.88|786.88|13
1619294970000|2021-04-24 20:09:30|791.27|787.27|791.11|787.11|791.27|787.27|791.1|787.1|15
1619294980000|2021-04-24 20:09:40|791.1|787.1|791.09|787.09|791.12|787.12|791.03|787.03|23
1619294990000|2021-04-24 20:09:50|791.1|787.1|790.01|786.01|791.1|787.1|789.99|785.99|31
1619295000000|2021-04-24 20:10:00|789.98|785.98|789.89|785.89|790.02|786.02|789.68|785.68|30
1619295010000|2021-04-24 20:10:10|789.88|785.88|790.08|786.08|790.08|786.08|789.77|785.77|24
1619295020000|2021-04-24 20:10:20|790.07|786.07|789.62|785.62|790.07|786.07|789.6|785.6|22
1619295030000|2021-04-24 20:10:30|789.63|785.63|789.51|785.51|789.77|785.77|789.51|785.51|28
1619295040000|2021-04-24 20:10:40|789.52|785.52|789.39|785.39|789.54|785.54|789.39|785.39|25
1619295050000|2021-04-24 20:10:50|789.3|785.3|789.31|785.31|789.31|785.31|789.21|785.21|23
1619295060000|2021-04-24 20:11:00|789.29|785.29|789.42|785.42|789.58|785.58|789.28|785.28|30
1619295070000|2021-04-24 20:11:10|789.41|785.41|789.1|785.1|789.45|785.45|789.1|785.1|19
1619295080000|2021-04-24 20:11:20|789.12|785.12|788.84|784.84|789.12|785.12|788.72|784.72|20
1619295090000|2021-04-24 20:11:30|788.85|784.85|788.89|784.89|788.89|784.89|788.84|784.84|16
1619295100000|2021-04-24 20:11:40|788.88|784.88|789.12|785.12|789.38|785.38|788.88|784.88|31
1619295110000|2021-04-24 20:11:50|789.14|785.14|789.53|785.53|789.58|785.58|789.09|785.09|25
1619295120000|2021-04-24 20:12:00|789.49|785.49|789.4|785.4|789.49|785.49|789.35|785.35|16
1619295130000|2021-04-24 20:12:10|789.41|785.41|788.75|784.75|789.45|785.45|788.75|784.75|24
1619295140000|2021-04-24 20:12:20|788.67|784.67|788.52|784.52|788.71|784.71|788.5|784.5|31
1619295150000|2021-04-24 20:12:30|788.49|784.49|788.48|784.48|788.53|784.53|788.28|784.28|29
1619295160000|2021-04-24 20:12:40|788.46|784.46|788.37|784.37|788.5|784.5|788.37|784.37|20
1619295170000|2021-04-24 20:12:50|788.35|784.35|787.69|783.69|788.35|784.35|787.63|783.63|25
1619295180000|2021-04-24 20:13:00|787.66|783.66|788.44|784.44|788.45|784.45|787.66|783.66|27
1619295190000|2021-04-24 20:13:10|788.4|784.4|788.44|784.44|788.45|784.45|788.18|784.18|23
1619295200000|2021-04-24 20:13:20|788.42|784.42|788.46|784.46|788.46|784.46|788.26|784.26|14
1619295210000|2021-04-24 20:13:30|788.48|784.48|788.53|784.53|788.64|784.64|788.48|784.48|20
1619295220000|2021-04-24 20:13:40|788.52|784.52|787.94|783.94|788.52|784.52|787.94|783.94|32
1619295230000|2021-04-24 20:13:50|787.87|783.87|788.46|784.46|788.5|784.5|787.85|783.85|27
1619295240000|2021-04-24 20:14:00|788.47|784.47|788.53|784.53|788.54|784.54|788.32|784.32|24
1619295250000|2021-04-24 20:14:10|788.54|784.54|788.57|784.57|788.59|784.59|788.47|784.47|24
1619295260000|2021-04-24 20:14:20|788.56|784.56|787.82|783.82|788.56|784.56|787.74|783.74|29
1619295270000|2021-04-24 20:14:30|787.81|783.81|787.17|783.17|787.84|783.84|787.1|783.1|31
1619295280000|2021-04-24 20:14:40|787.16|783.16|787.25|783.25|787.34|783.34|787.09|783.09|29
1619295290000|2021-04-24 20:14:50|787.17|783.17|787.22|783.22|787.39|783.39|787.17|783.17|27
1619295300000|2021-04-24 20:15:00|787.2|783.2|786.82|782.82|787.23|783.23|786.7|782.7|19
1619295310000|2021-04-24 20:15:10|786.91|782.91|788.23|784.23|788.23|784.23|786.87|782.87|31
1619295320000|2021-04-24 20:15:20|788.24|784.24|787.97|783.97|788.38|784.38|787.97|783.97|20
1619295330000|2021-04-24 20:15:30|787.72|783.72|787.39|783.39|787.74|783.74|787.31|783.31|29
1619295340000|2021-04-24 20:15:40|787.38|783.38|786.77|782.77|787.39|783.39|786.76|782.76|25
1619295350000|2021-04-24 20:15:50|786.78|782.78|786.95|782.95|786.95|782.95|786.39|782.39|35
1619295360000|2021-04-24 20:16:00|786.94|782.94|787.34|783.34|787.46|783.46|786.94|782.94|33
1619295370000|2021-04-24 20:16:10|787.33|783.33|787.23|783.23|787.39|783.39|787.21|783.21|24
1619295380000|2021-04-24 20:16:20|787.22|783.22|787.32|783.32|787.32|783.32|787.06|783.06|25
1619295390000|2021-04-24 20:16:30|787.35|783.35|787.76|783.76|788.05|784.05|787.33|783.33|29
1619295400000|2021-04-24 20:16:40|787.79|783.79|787.59|783.59|787.8|783.8|787.49|783.49|21
1619295410000|2021-04-24 20:16:50|787.56|783.56|787.4|783.4|787.56|783.56|787.37|783.37|18
1619295420000|2021-04-24 20:17:00|787.39|783.39|787.89|783.89|787.89|783.89|787.38|783.38|24
1619295430000|2021-04-24 20:17:10|787.88|783.88|788.09|784.09|788.09|784.09|787.84|783.84|12
1619295440000|2021-04-24 20:17:20|788.03|784.03|787.82|783.82|788.1|784.1|787.82|783.82|21
1619295450000|2021-04-24 20:17:30|787.78|783.78|788.15|784.15|788.15|784.15|787.78|783.78|21
1619295460000|2021-04-24 20:17:40|788.23|784.23|788.24|784.24|788.29|784.29|788.18|784.18|26
1619295470000|2021-04-24 20:17:50|788.21|784.21|788.45|784.45|788.45|784.45|788.17|784.17|25
1619295480000|2021-04-24 20:18:00|788.43|784.43|788.63|784.63|788.63|784.63|788.43|784.43|21
1619295490000|2021-04-24 20:18:10|788.62|784.62|787.46|783.46|788.65|784.65|787.46|783.46|27
1619295500000|2021-04-24 20:18:20|787.49|783.49|787.75|783.75|787.75|783.75|787.49|783.49|17
1619295510000|2021-04-24 20:18:30|787.78|783.78|787.8|783.8|787.81|783.81|787.71|783.71|21
1619295520000|2021-04-24 20:18:40|787.78|783.78|787.5|783.5|787.8|783.8|787.49|783.49|26
1619295530000|2021-04-24 20:18:50|787.47|783.47|787.6|783.6|787.6|783.6|787.4|783.4|24
1619295540000|2021-04-24 20:19:00|787.68|783.68|787.86|783.86|787.86|783.86|787.68|783.68|25
1619295550000|2021-04-24 20:19:10|787.87|783.87|787.94|783.94|787.98|783.98|787.87|783.87|15
1619295560000|2021-04-24 20:19:20|787.95|783.95|788.26|784.26|788.31|784.31|787.95|783.95|17
1619295570000|2021-04-24 20:19:30|788.29|784.29|788.26|784.26|788.5|784.5|788.26|784.26|25
1619295580000|2021-04-24 20:19:40|788.25|784.25|788.41|784.41|788.47|784.47|788.25|784.25|18
1619295590000|2021-04-24 20:19:50|788.4|784.4|788.42|784.42|788.42|784.42|788.4|784.4|4
1619295600000|2021-04-24 20:20:00|788.36|784.36|788.36|784.36|788.38|784.38|788.3|784.3|9
1619295610000|2021-04-24 20:20:10|788.37|784.37|788.39|784.39|788.41|784.41|788.35|784.35|16
1619295620000|2021-04-24 20:20:20|788.46|784.46|788.86|784.86|788.86|784.86|788.46|784.46|28
1619295630000|2021-04-24 20:20:30|788.87|784.87|789.53|785.53|789.53|785.53|788.87|784.87|26
1619295640000|2021-04-24 20:20:40|789.56|785.56|789.33|785.33|789.56|785.56|789.28|785.28|17
1619295650000|2021-04-24 20:20:50|789.41|785.41|788.91|784.91|789.41|785.41|788.82|784.82|32
1619295660000|2021-04-24 20:21:00|789.08|785.08|789.2|785.2|789.3|785.3|789.04|785.04|23
1619295670000|2021-04-24 20:21:10|789.17|785.17|789.48|785.48|789.48|785.48|789.06|785.06|23
1619295680000|2021-04-24 20:21:20|789.49|785.49|790.02|786.02|790.02|786.02|789.49|785.49|22
1619295690000|2021-04-24 20:21:30|790.15|786.15|790.24|786.24|790.31|786.31|789.91|785.91|28
1619295700000|2021-04-24 20:21:40|790.14|786.14|790.12|786.12|790.14|786.14|789.99|785.99|25
1619295710000|2021-04-24 20:21:50|790.14|786.14|790.29|786.29|790.29|786.29|790.14|786.14|8
1619295720000|2021-04-24 20:22:00|790.33|786.33|790.52|786.52|790.52|786.52|790.32|786.32|18
1619295730000|2021-04-24 20:22:10|790.51|786.51|790.38|786.38|790.52|786.52|790.38|786.38|13
1619295740000|2021-04-24 20:22:20|790.43|786.43|789.93|785.93|790.44|786.44|789.92|785.92|25
1619295750000|2021-04-24 20:22:30|789.95|785.95|790.37|786.37|790.37|786.37|789.93|785.93|22
1619295760000|2021-04-24 20:22:40|790.44|786.44|790.56|786.56|790.6|786.6|790.42|786.42|19
1619295770000|2021-04-24 20:22:50|790.57|786.57|790.7|786.7|790.7|786.7|790.56|786.56|12
1619295780000|2021-04-24 20:23:00|790.72|786.72|790.86|786.86|790.87|786.87|790.63|786.63|20
1619295790000|2021-04-24 20:23:10|790.83|786.83|790.67|786.67|790.86|786.86|790.65|786.65|15
1619295800000|2021-04-24 20:23:20|790.69|786.69|790.03|786.03|790.69|786.69|790.01|786.01|29
1619295810000|2021-04-24 20:23:30|790.04|786.04|790.21|786.21|790.21|786.21|790.01|786.01|19
1619295820000|2021-04-24 20:23:40|790.22|786.22|790.09|786.09|790.22|786.22|790.04|786.04|19
1619295830000|2021-04-24 20:23:50|790.07|786.07|790.07|786.07|790.08|786.08|790.02|786.02|16
1619295840000|2021-04-24 20:24:00|790.06|786.06|790.07|786.07|790.07|786.07|790.06|786.06|8
1619295850000|2021-04-24 20:24:10|790.06|786.06|790.49|786.49|790.56|786.56|790.06|786.06|26
1619295860000|2021-04-24 20:24:20|790.51|786.51|790.3|786.3|790.55|786.55|790.28|786.28|26
1619295870000|2021-04-24 20:24:30|790.32|786.32|790.47|786.47|790.5|786.5|790.31|786.31|12
1619295880000|2021-04-24 20:24:40|790.48|786.48|790.54|786.54|790.54|786.54|790.43|786.43|19
1619295890000|2021-04-24 20:24:50|790.52|786.52|790.41|786.41|790.52|786.52|790.34|786.34|14
1619295900000|2021-04-24 20:25:00|790.42|786.42|790.48|786.48|790.5|786.5|790.41|786.41|24
1619295910000|2021-04-24 20:25:10|790.52|786.52|790.66|786.66|790.7|786.7|790.49|786.49|21
1619295920000|2021-04-24 20:25:20|790.67|786.67|790.34|786.34|790.67|786.67|790.34|786.34|14
1619295930000|2021-04-24 20:25:30|790.36|786.36|790.54|786.54|790.54|786.54|790.36|786.36|12
1619295940000|2021-04-24 20:25:40|790.55|786.55|790.67|786.67|790.68|786.68|790.48|786.48|16
1619295950000|2021-04-24 20:25:50|790.66|786.66|790.67|786.67|790.7|786.7|790.65|786.65|10
1619295960000|2021-04-24 20:26:00|790.68|786.68|790.95|786.95|790.99|786.99|790.68|786.68|13
1619295970000|2021-04-24 20:26:10|790.96|786.96|791.01|787.01|791.09|787.09|790.96|786.96|12
1619295980000|2021-04-24 20:26:20|791.02|787.02|791.15|787.15|791.15|787.15|791.02|787.02|10
1619295990000|2021-04-24 20:26:30|791.13|787.13|791.16|787.16|791.16|787.16|791.1|787.1|18
1619296000000|2021-04-24 20:26:40|791.12|787.12|791.34|787.34|791.4|787.4|791.12|787.12|18
1619296010000|2021-04-24 20:26:50|791.36|787.36|791.45|787.45|791.47|787.47|791.36|787.36|9
1619296020000|2021-04-24 20:27:00|791.44|787.44|791.51|787.51|791.51|787.51|791.4|787.4|13
1619296030000|2021-04-24 20:27:10|791.53|787.53|791.57|787.57|791.59|787.59|791.53|787.53|8
1619296040000|2021-04-24 20:27:20|791.5|787.5|790.75|786.75|791.52|787.52|790.74|786.74|16
1619296050000|2021-04-24 20:27:30|790.74|786.74|790.75|786.75|790.77|786.77|790.74|786.74|5
1619296060000|2021-04-24 20:27:40|790.73|786.73|790.73|786.73|790.75|786.75|790.73|786.73|4
1619296070000|2021-04-24 20:27:50|790.76|786.76|790.85|786.85|790.87|786.87|790.73|786.73|15
1619296080000|2021-04-24 20:28:00|790.83|786.83|790.94|786.94|790.99|786.99|790.81|786.81|16
1619296090000|2021-04-24 20:28:10|790.96|786.96|790.97|786.97|790.98|786.98|790.96|786.96|8
1619296100000|2021-04-24 20:28:20|790.99|786.99|791.02|787.02|791.02|787.02|790.99|786.99|9
1619296110000|2021-04-24 20:28:30|791|787|790.99|786.99|791.01|787.01|790.94|786.94|15
1619296120000|2021-04-24 20:28:40|790.98|786.98|791.02|787.02|791.02|787.02|790.98|786.98|5
1619296130000|2021-04-24 20:28:50|791.03|787.03|791.01|787.01|791.03|787.03|791.01|787.01|2
1619296140000|2021-04-24 20:29:00|791.03|787.03|791.14|787.14|791.15|787.15|791.03|787.03|7
1619296150000|2021-04-24 20:29:10|791.16|787.16|791.75|787.75|791.8|787.8|791.16|787.16|22
1619296160000|2021-04-24 20:29:20|791.79|787.79|791.96|787.96|791.96|787.96|791.79|787.79|7
1619296170000|2021-04-24 20:29:30|791.97|787.97|793.02|789.02|793.04|789.04|791.96|787.96|28
1619296180000|2021-04-24 20:29:40|793|789|793.1|789.1|793.1|789.1|792.98|788.98|21
1619296190000|2021-04-24 20:29:50|793.09|789.09|793.18|789.18|793.18|789.18|792.57|788.57|27
1619296200000|2021-04-24 20:30:00|793.21|789.21|793.42|789.42|793.5|789.5|793.21|789.21|23
1619296210000|2021-04-24 20:30:10|793.41|789.41|792.94|788.94|793.46|789.46|792.94|788.94|25
1619296220000|2021-04-24 20:30:20|792.93|788.93|792.9|788.9|792.93|788.93|792.77|788.77|23
1619296230000|2021-04-24 20:30:30|792.91|788.91|792.71|788.71|792.91|788.91|792.7|788.7|24
1619296240000|2021-04-24 20:30:40|792.7|788.7|792.21|788.21|792.7|788.7|792.21|788.21|29
1619296250000|2021-04-24 20:30:50|792.2|788.2|792.16|788.16|792.2|788.2|792.1|788.1|27
1619296260000|2021-04-24 20:31:00|792.17|788.17|791.84|787.84|792.17|788.17|791.83|787.83|24
1619296270000|2021-04-24 20:31:10|791.83|787.83|791.73|787.73|791.85|787.85|791.72|787.72|21
1619296280000|2021-04-24 20:31:20|791.68|787.68|791.12|787.12|791.68|787.68|791.11|787.11|18
1619296290000|2021-04-24 20:31:30|791.03|787.03|790.97|786.97|791.03|787.03|790.63|786.63|11
1619296300000|2021-04-24 20:31:40|791.02|787.02|791.16|787.16|791.26|787.26|791.02|787.02|23
1619296310000|2021-04-24 20:31:50|791.11|787.11|791.37|787.37|791.42|787.42|791.11|787.11|18
1619296320000|2021-04-24 20:32:00|791.36|787.36|791.41|787.41|791.41|787.41|791.34|787.34|13
1619296330000|2021-04-24 20:32:10|791.42|787.42|791.65|787.65|791.67|787.67|791.4|787.4|20
1619296340000|2021-04-24 20:32:20|791.75|787.75|791.96|787.96|792.17|788.17|791.75|787.75|21
1619296350000|2021-04-24 20:32:30|791.87|787.87|791.83|787.83|791.96|787.96|791.81|787.81|28
1619296360000|2021-04-24 20:32:40|791.93|787.93|791.95|787.95|791.95|787.95|791.92|787.92|9
1619296370000|2021-04-24 20:32:50|791.94|787.94|791.84|787.84|791.94|787.94|791.84|787.84|19
1619296380000|2021-04-24 20:33:00|791.77|787.77|791.21|787.21|791.77|787.77|791.21|787.21|22
1619296390000|2021-04-24 20:33:10|791.22|787.22|791.1|787.1|791.24|787.24|791.1|787.1|11
1619296400000|2021-04-24 20:33:20|791.11|787.11|791.08|787.08|791.12|787.12|791.04|787.04|16
1619296410000|2021-04-24 20:33:30|791|787|791.02|787.02|791.21|787.21|790.93|786.93|15
1619296420000|2021-04-24 20:33:40|791.03|787.03|790.95|786.95|791.03|787.03|790.95|786.95|8
1619296430000|2021-04-24 20:33:50|790.94|786.94|790.98|786.98|791.03|787.03|790.89|786.89|22
1619296440000|2021-04-24 20:34:00|791.25|787.25|792.2|788.2|792.34|788.34|791.25|787.25|31
1619296450000|2021-04-24 20:34:10|792.15|788.15|793.43|789.43|793.43|789.43|792.15|788.15|34
1619296460000|2021-04-24 20:34:20|793.44|789.44|793.34|789.34|793.44|789.44|793.19|789.19|26
1619296470000|2021-04-24 20:34:30|793.89|789.89|794.14|790.14|794.19|790.19|793.85|789.85|32
1619296480000|2021-04-24 20:34:40|794.13|790.13|794.02|790.02|794.21|790.21|793.84|789.84|26
1619296490000|2021-04-24 20:34:50|793.94|789.94|794.15|790.15|794.15|790.15|793.69|789.69|31
1619296500000|2021-04-24 20:35:00|794.16|790.16|794.19|790.19|794.21|790.21|794.04|790.04|24
1619296510000|2021-04-24 20:35:10|794.22|790.22|794.65|790.65|794.67|790.67|794.11|790.11|23
1619296520000|2021-04-24 20:35:20|794.68|790.68|795.07|791.07|795.07|791.07|794.68|790.68|25
1619296530000|2021-04-24 20:35:30|795.08|791.08|795.4|791.4|795.4|791.4|795.07|791.07|23
1619296540000|2021-04-24 20:35:40|795.38|791.38|795.62|791.62|795.82|791.82|795.26|791.26|26
1619296550000|2021-04-24 20:35:50|795.66|791.66|795.95|791.95|795.95|791.95|795.62|791.62|25
1619296560000|2021-04-24 20:36:00|795.94|791.94|795.26|791.26|795.95|791.95|795|791|31
1619296570000|2021-04-24 20:36:10|795.27|791.27|795.93|791.93|795.93|791.93|795.27|791.27|31
1619296580000|2021-04-24 20:36:20|795.99|791.99|795.89|791.89|796|792|795.82|791.82|30
1619296590000|2021-04-24 20:36:30|795.88|791.88|795.55|791.55|795.9|791.9|795.5|791.5|26
1619296600000|2021-04-24 20:36:40|795.54|791.54|795.55|791.55|795.57|791.57|795.5|791.5|21
1619296610000|2021-04-24 20:36:50|795.57|791.57|795.58|791.58|795.58|791.58|795.55|791.55|15
1619296620000|2021-04-24 20:37:00|795.57|791.57|795.55|791.55|795.6|791.6|795.55|791.55|13
1619296630000|2021-04-24 20:37:10|795.45|791.45|795.21|791.21|795.45|791.45|795.21|791.21|23
1619296640000|2021-04-24 20:37:20|795.2|791.2|795.13|791.13|795.23|791.23|795.13|791.13|22
1619296650000|2021-04-24 20:37:30|795.09|791.09|793.75|789.75|795.09|791.09|793.75|789.75|29
1619296660000|2021-04-24 20:37:40|793.76|789.76|793.54|789.54|793.78|789.78|793.54|789.54|18
1619296670000|2021-04-24 20:37:50|793.49|789.49|794.17|790.17|794.19|790.19|793.44|789.44|27
1619296680000|2021-04-24 20:38:00|794.23|790.23|794.85|790.85|794.93|790.93|794.22|790.22|31
1619296690000|2021-04-24 20:38:10|794.88|790.88|794.82|790.82|794.92|790.92|794.75|790.75|30
1619296700000|2021-04-24 20:38:20|794.84|790.84|794.8|790.8|794.95|790.95|794.75|790.75|22
1619296710000|2021-04-24 20:38:30|794.82|790.82|795.42|791.42|795.42|791.42|794.75|790.75|33
1619296720000|2021-04-24 20:38:40|795.43|791.43|794.94|790.94|795.52|791.52|794.83|790.83|31
1619296730000|2021-04-24 20:38:50|794.9|790.9|794.92|790.92|795.19|791.19|794.8|790.8|31
1619296740000|2021-04-24 20:39:00|794.84|790.84|795.73|791.73|795.79|791.79|794.84|790.84|30
1619296750000|2021-04-24 20:39:10|795.74|791.74|795.77|791.77|795.9|791.9|795.64|791.64|16
1619296760000|2021-04-24 20:39:20|795.85|791.85|797.3|793.3|797.36|793.36|795.84|791.84|13
1619296770000|2021-04-24 20:39:30|797.33|793.33|797.2|793.2|797.39|793.39|797.19|793.19|31
1619296780000|2021-04-24 20:39:40|797.12|793.12|796.8|792.8|797.12|793.12|796.36|792.36|36
1619296790000|2021-04-24 20:39:50|796.77|792.77|797.32|793.32|797.37|793.37|796.76|792.76|32
1619296800000|2021-04-24 20:40:00|797.34|793.34|797.46|793.46|797.49|793.49|797.34|793.34|19
1619296810000|2021-04-24 20:40:10|797.47|793.47|797.37|793.37|797.5|793.5|797.37|793.37|16
1619296820000|2021-04-24 20:40:20|797.35|793.35|797.17|793.17|797.38|793.38|797.16|793.16|19
1619296830000|2021-04-24 20:40:30|797.16|793.16|796.63|792.63|797.16|793.16|796.62|792.62|30
1619296840000|2021-04-24 20:40:40|796.6|792.6|795.11|791.11|796.6|792.6|795.09|791.09|23
1619296850000|2021-04-24 20:40:50|795.09|791.09|794.8|790.8|795.1|791.1|794.62|790.62|26
1619296860000|2021-04-24 20:41:00|794.83|790.83|794.39|790.39|794.83|790.83|794.39|790.39|31
1619296870000|2021-04-24 20:41:10|794.38|790.38|794.37|790.37|794.41|790.41|794.34|790.34|25
1619296880000|2021-04-24 20:41:20|794.36|790.36|794.23|790.23|794.39|790.39|794.21|790.21|19
1619296890000|2021-04-24 20:41:30|794.22|790.22|794.13|790.13|794.25|790.25|794.11|790.11|27
1619296900000|2021-04-24 20:41:40|794.1|790.1|794.33|790.33|794.33|790.33|794.03|790.03|25
1619296910000|2021-04-24 20:41:50|794.32|790.32|795.15|791.15|795.21|791.21|794.3|790.3|37
1619296920000|2021-04-24 20:42:00|795.16|791.16|795.16|791.16|795.25|791.25|795.13|791.13|20
1619296930000|2021-04-24 20:42:10|795.04|791.04|794.16|790.16|795.04|791.04|794.14|790.14|33
1619296940000|2021-04-24 20:42:20|794.15|790.15|794.32|790.32|794.32|790.32|794.01|790.01|29
1619296950000|2021-04-24 20:42:30|794.33|790.33|794.42|790.42|794.57|790.57|794.3|790.3|23
1619296960000|2021-04-24 20:42:40|794.43|790.43|793.96|789.96|794.51|790.51|793.96|789.96|33
1619296970000|2021-04-24 20:42:50|793.98|789.98|793.8|789.8|793.98|789.98|793.79|789.79|25
1619296980000|2021-04-24 20:43:00|793.81|789.81|793.78|789.78|793.84|789.84|793.78|789.78|8
1619296990000|2021-04-24 20:43:10|793.79|789.79|793.16|789.16|793.79|789.79|793.13|789.13|31
1619297000000|2021-04-24 20:43:20|793.14|789.14|793.01|789.01|793.18|789.18|793.01|789.01|23
1619297010000|2021-04-24 20:43:30|793.07|789.07|792.82|788.82|793.12|789.12|792.8|788.8|32
1619297020000|2021-04-24 20:43:40|792.83|788.83|793.17|789.17|793.19|789.19|792.83|788.83|26
1619297030000|2021-04-24 20:43:50|793.19|789.19|793.13|789.13|793.21|789.21|793.08|789.08|30
1619297040000|2021-04-24 20:44:00|793.14|789.14|792.79|788.79|793.17|789.17|792.75|788.75|26
1619297050000|2021-04-24 20:44:10|792.8|788.8|792.74|788.74|792.93|788.93|792.74|788.74|31
1619297060000|2021-04-24 20:44:20|792.82|788.82|792.47|788.47|792.84|788.84|792.37|788.37|24
1619297070000|2021-04-24 20:44:30|792.43|788.43|792.03|788.03|792.43|788.43|792.03|788.03|11
1619297080000|2021-04-24 20:44:40|792.05|788.05|792.08|788.08|792.08|788.08|792.05|788.05|4
1619297090000|2021-04-24 20:44:50|792.07|788.07|792.19|788.19|792.21|788.21|792.07|788.07|15
1619297100000|2021-04-24 20:45:00|792.21|788.21|792.55|788.55|792.66|788.66|792.19|788.19|36
1619297110000|2021-04-24 20:45:10|792.59|788.59|793.17|789.17|793.17|789.17|792.59|788.59|33
1619297120000|2021-04-24 20:45:20|793.12|789.12|793.02|789.02|793.17|789.17|792.97|788.97|22
1619297130000|2021-04-24 20:45:30|793.05|789.05|793.51|789.51|793.54|789.54|792.99|788.99|16
1619297140000|2021-04-24 20:45:40|793.77|789.77|794.51|790.51|794.55|790.55|793.77|789.77|22
1619297150000|2021-04-24 20:45:50|794.53|790.53|794.56|790.56|794.6|790.6|794.51|790.51|23
1619297160000|2021-04-24 20:46:00|794.55|790.55|794.8|790.8|794.88|790.88|794.55|790.55|25
1619297170000|2021-04-24 20:46:10|794.81|790.81|795.87|791.87|795.87|791.87|794.81|790.81|24
1619297180000|2021-04-24 20:46:20|795.84|791.84|796.12|792.12|796.14|792.14|795.81|791.81|27
1619297190000|2021-04-24 20:46:30|796.11|792.11|795.56|791.56|796.17|792.17|795.56|791.56|17
1619297200000|2021-04-24 20:46:40|795.57|791.57|796.52|792.52|796.52|792.52|795.57|791.57|33
1619297210000|2021-04-24 20:46:50|796.53|792.53|796.18|792.18|796.55|792.55|796.18|792.18|17
1619297220000|2021-04-24 20:47:00|796.17|792.17|796.07|792.07|796.26|792.26|795.99|791.99|31
1619297230000|2021-04-24 20:47:10|796.06|792.06|796.77|792.77|796.77|792.77|795.96|791.96|23
1619297240000|2021-04-24 20:47:20|796.78|792.78|797|793|797.03|793.03|796.74|792.74|27
1619297250000|2021-04-24 20:47:30|796.92|792.92|797.29|793.29|797.34|793.34|796.79|792.79|26
1619297260000|2021-04-24 20:47:40|797.35|793.35|797.7|793.7|797.91|793.91|797.19|793.19|21
1619297270000|2021-04-24 20:47:50|797.69|793.69|797.91|793.91|797.91|793.91|797.53|793.53|25
1619297280000|2021-04-24 20:48:00|797.92|793.92|797.96|793.96|798|794|797.86|793.86|22
1619297290000|2021-04-24 20:48:10|797.97|793.97|799.31|795.31|799.31|795.31|797.97|793.97|21
1619297300000|2021-04-24 20:48:20|799.24|795.24|799.44|795.44|799.44|795.44|799.06|795.06|34
1619297310000|2021-04-24 20:48:30|799.47|795.47|798.63|794.63|799.49|795.49|798.63|794.63|28
1619297320000|2021-04-24 20:48:40|798.62|794.62|798.73|794.73|798.85|794.85|798.61|794.61|29
1619297330000|2021-04-24 20:48:50|798.81|794.81|799.32|795.32|799.32|795.32|798.64|794.64|25
1619297340000|2021-04-24 20:49:00|799.33|795.33|799.49|795.49|799.55|795.55|799.33|795.33|16
1619297350000|2021-04-24 20:49:10|799.52|795.52|799.74|795.74|799.74|795.74|799.49|795.49|19
1619297360000|2021-04-24 20:49:20|799.77|795.77|799.93|795.93|799.93|795.93|799.5|795.5|25
1619297370000|2021-04-24 20:49:30|799.97|795.97|799.66|795.66|799.99|795.99|799.66|795.66|16
1619297380000|2021-04-24 20:49:40|799.65|795.65|799.89|795.89|799.89|795.89|799.6|795.6|26
1619297390000|2021-04-24 20:49:50|799.9|795.9|799.99|795.99|800.12|796.12|799.9|795.9|23
1619297400000|2021-04-24 20:50:00|800.02|796.02|800.21|796.21|800.21|796.21|799.88|795.88|25
1619297410000|2021-04-24 20:50:10|800.18|796.18|799.85|795.85|800.25|796.25|799.82|795.82|19
1619297420000|2021-04-24 20:50:20|799.83|795.83|799.69|795.69|799.9|795.9|799.63|795.63|21
1619297430000|2021-04-24 20:50:30|799.67|795.67|800.26|796.26|800.26|796.26|799.67|795.67|27
1619297440000|2021-04-24 20:50:40|800.28|796.28|800.03|796.03|800.28|796.28|799.79|795.79|22
1619297450000|2021-04-24 20:50:50|800.02|796.02|799.94|795.94|800.02|796.02|799.93|795.93|18
1619297460000|2021-04-24 20:51:00|799.93|795.93|799.82|795.82|799.94|795.94|799.82|795.82|12
1619297470000|2021-04-24 20:51:10|799.85|795.85|799.77|795.77|799.85|795.85|799.75|795.75|18
1619297480000|2021-04-24 20:51:20|799.78|795.78|799.87|795.87|799.89|795.89|799.78|795.78|21
1619297490000|2021-04-24 20:51:30|799.86|795.86|799.28|795.28|799.88|795.88|799.28|795.28|22
1619297500000|2021-04-24 20:51:40|799.26|795.26|798.62|794.62|799.26|795.26|798.61|794.61|33
1619297510000|2021-04-24 20:51:50|798.6|794.6|798.25|794.25|798.62|794.62|798.25|794.25|22
1619297520000|2021-04-24 20:52:00|798.24|794.24|798.32|794.32|798.36|794.36|797.85|793.85|31
1619297530000|2021-04-24 20:52:10|798.35|794.35|798.15|794.15|798.35|794.35|798.09|794.09|35
1619297540000|2021-04-24 20:52:20|798.14|794.14|797.96|793.96|798.18|794.18|797.96|793.96|21
1619297550000|2021-04-24 20:52:30|797.74|793.74|797.64|793.64|797.78|793.78|797.61|793.61|20
1619297560000|2021-04-24 20:52:40|797.65|793.65|798.06|794.06|798.23|794.23|797.65|793.65|29
1619297570000|2021-04-24 20:52:50|798.07|794.07|797.74|793.74|798.14|794.14|797.69|793.69|28
1619297580000|2021-04-24 20:53:00|797.75|793.75|798.37|794.37|798.41|794.41|797.68|793.68|33
1619297590000|2021-04-24 20:53:10|798.35|794.35|798.12|794.12|798.37|794.37|798.12|794.12|25
1619297600000|2021-04-24 20:53:20|798.09|794.09|797.73|793.73|798.09|794.09|797.72|793.72|26
1619297610000|2021-04-24 20:53:30|797.74|793.74|796.86|792.86|797.74|793.74|796.86|792.86|35
1619297620000|2021-04-24 20:53:40|796.84|792.84|796.87|792.87|796.93|792.93|796.84|792.84|28
1619297630000|2021-04-24 20:53:50|796.9|792.9|796.93|792.93|796.93|792.93|796.85|792.85|19
1619297640000|2021-04-24 20:54:00|796.92|792.92|796.88|792.88|796.98|792.98|796.8|792.8|23
1619297650000|2021-04-24 20:54:10|796.89|792.89|797.04|793.04|797.09|793.09|796.82|792.82|24
1619297660000|2021-04-24 20:54:20|797|793|797.61|793.61|797.61|793.61|797|793|37
1619297670000|2021-04-24 20:54:30|797.64|793.64|798.54|794.54|798.72|794.72|797.64|793.64|33
1619297680000|2021-04-24 20:54:40|798.56|794.56|798.08|794.08|798.6|794.6|798.04|794.04|24
1619297690000|2021-04-24 20:54:50|798.09|794.09|798|794|798.09|794.09|797.8|793.8|32
1619297700000|2021-04-24 20:55:00|798.06|794.06|798.53|794.53|798.6|794.6|798.02|794.02|30
1619297710000|2021-04-24 20:55:10|798.51|794.51|798.1|794.1|798.57|794.57|798.05|794.05|26
1619297720000|2021-04-24 20:55:20|798.09|794.09|798.07|794.07|798.3|794.3|798.06|794.06|24
1619297730000|2021-04-24 20:55:30|798.05|794.05|797.67|793.67|798.06|794.06|797.65|793.65|23
1619297740000|2021-04-24 20:55:40|797.66|793.66|797.82|793.82|797.97|793.97|797.64|793.64|27
1619297750000|2021-04-24 20:55:50|797.83|793.83|797.96|793.96|797.96|793.96|797.78|793.78|22
1619297760000|2021-04-24 20:56:00|797.98|793.98|798.45|794.45|798.6|794.6|797.96|793.96|27
1619297770000|2021-04-24 20:56:10|798.44|794.44|798.05|794.05|798.46|794.46|798.03|794.03|27
1619297780000|2021-04-24 20:56:20|798.07|794.07|798.06|794.06|798.22|794.22|798.05|794.05|20
1619297790000|2021-04-24 20:56:30|797.98|793.98|797.68|793.68|797.98|793.98|797.63|793.63|24
1619297800000|2021-04-24 20:56:40|797.67|793.67|797.78|793.78|797.8|793.8|797.48|793.48|25
1619297810000|2021-04-24 20:56:50|797.79|793.79|797.88|793.88|797.9|793.9|797.78|793.78|30
1619297820000|2021-04-24 20:57:00|797.85|793.85|797.95|793.95|797.95|793.95|797.82|793.82|24
1619297830000|2021-04-24 20:57:10|797.97|793.97|797.74|793.74|798.12|794.12|797.74|793.74|25
1619297840000|2021-04-24 20:57:20|797.68|793.68|797.58|793.58|797.73|793.73|797.56|793.56|23
1619297850000|2021-04-24 20:57:30|797.66|793.66|797.42|793.42|797.66|793.66|797.38|793.38|23
1619297860000|2021-04-24 20:57:40|797.43|793.43|797.74|793.74|797.77|793.77|797.43|793.43|26
1619297870000|2021-04-24 20:57:50|797.73|793.73|797.84|793.84|797.86|793.86|797.72|793.72|14
1619297880000|2021-04-24 20:58:00|797.87|793.87|798.44|794.44|798.57|794.57|797.87|793.87|23
1619297890000|2021-04-24 20:58:10|798.43|794.43|798.15|794.15|798.47|794.47|798.15|794.15|24
1619297900000|2021-04-24 20:58:20|798|794|797.73|793.73|798|794|797.72|793.72|26
1619297910000|2021-04-24 20:58:30|797.75|793.75|797.89|793.89|797.89|793.89|797.75|793.75|16
1619297920000|2021-04-24 20:58:40|797.88|793.88|797.75|793.75|797.88|793.88|797.68|793.68|20
1619297930000|2021-04-24 20:58:50|797.73|793.73|797.77|793.77|797.79|793.79|797.71|793.71|18
1619297940000|2021-04-24 20:59:00|797.76|793.76|797.96|793.96|797.97|793.97|797.76|793.76|18
1619297950000|2021-04-24 20:59:10|797.95|793.95|797.79|793.79|797.96|793.96|797.7|793.7|23
1619297960000|2021-04-24 20:59:20|797.78|793.78|797.7|793.7|797.81|793.81|797.7|793.7|11
1619297970000|2021-04-24 20:59:30|797.69|793.69|797.62|793.62|797.69|793.69|797.62|793.62|13
1619297980000|2021-04-24 20:59:40|797.6|793.6|797.87|793.87|797.87|793.87|797.59|793.59|13
1619297990000|2021-04-24 20:59:50|797.93|793.93|798.07|794.07|798.26|794.26|797.93|793.93|25
1619298000000|2021-04-24 21:00:00|798.06|794.06|798.43|794.43|798.5|794.5|798.03|794.03|22
1619298010000|2021-04-24 21:00:10|798.33|794.33|798.29|794.29|798.35|794.35|798.22|794.22|28
1619298020000|2021-04-24 21:00:20|798.28|794.28|798.14|794.14|798.29|794.29|798.14|794.14|9
1619298030000|2021-04-24 21:00:30|798.13|794.13|797.8|793.8|798.13|794.13|797.71|793.71|19
1619298040000|2021-04-24 21:00:40|797.82|793.82|798.21|794.21|798.26|794.26|797.82|793.82|26
1619298050000|2021-04-24 21:00:50|798.2|794.2|798.19|794.19|798.23|794.23|798.15|794.15|17
1619298060000|2021-04-24 21:01:00|798.18|794.18|798.42|794.42|798.43|794.43|798.18|794.18|19
1619298070000|2021-04-24 21:01:10|798.4|794.4|798.35|794.35|798.4|794.4|798.33|794.33|16
1619298080000|2021-04-24 21:01:20|798.32|794.32|798.08|794.08|798.36|794.36|798.08|794.08|15
1619298090000|2021-04-24 21:01:30|798.07|794.07|798.23|794.23|798.23|794.23|798.04|794.04|16
1619298100000|2021-04-24 21:01:40|798.21|794.21|798.27|794.27|798.28|794.28|798.21|794.21|4
1619298110000|2021-04-24 21:01:50|798.28|794.28|797.93|793.93|798.33|794.33|797.92|793.92|23
1619298120000|2021-04-24 21:02:00|797.92|793.92|798.04|794.04|798.08|794.08|797.75|793.75|26
1619298130000|2021-04-24 21:02:10|798.09|794.09|797.84|793.84|798.16|794.16|797.74|793.74|30
1619298140000|2021-04-24 21:02:20|797.81|793.81|797.73|793.73|797.81|793.81|797.71|793.71|18
1619298150000|2021-04-24 21:02:30|797.71|793.71|797.23|793.23|797.73|793.73|797.17|793.17|25
1619298160000|2021-04-24 21:02:40|797.22|793.22|797.3|793.3|797.3|793.3|797.16|793.16|11
1619298170000|2021-04-24 21:02:50|797.32|793.32|797.3|793.3|797.34|793.34|797.26|793.26|9
1619298180000|2021-04-24 21:03:00|797.29|793.29|796.74|792.74|797.29|793.29|796.74|792.74|27
1619298190000|2021-04-24 21:03:10|796.68|792.68|796.58|792.58|796.68|792.68|796.53|792.53|14
1619298200000|2021-04-24 21:03:20|796.57|792.57|796.41|792.41|796.58|792.58|796.4|792.4|23
1619298210000|2021-04-24 21:03:30|796.39|792.39|796.44|792.44|796.48|792.48|796.36|792.36|21
1619298220000|2021-04-24 21:03:40|796.48|792.48|796.43|792.43|796.51|792.51|796.35|792.35|26
1619298230000|2021-04-24 21:03:50|796.42|792.42|797.04|793.04|797.05|793.05|796.41|792.41|34
1619298240000|2021-04-24 21:04:00|796.99|792.99|798.04|794.04|798.04|794.04|796.99|792.99|27
1619298250000|2021-04-24 21:04:10|798|794|798.02|794.02|798.2|794.2|797.89|793.89|23
1619298260000|2021-04-24 21:04:20|798.01|794.01|798.67|794.67|798.67|794.67|798.01|794.01|24
1619298270000|2021-04-24 21:04:30|798.74|794.74|799.12|795.12|799.17|795.17|798.66|794.66|18
1619298280000|2021-04-24 21:04:40|799.1|795.1|798.41|794.41|799.12|795.12|798.38|794.38|25
1619298290000|2021-04-24 21:04:50|798.4|794.4|798.38|794.38|798.4|794.4|798.38|794.38|5
1619298300000|2021-04-24 21:05:00|798.39|794.39|797.85|793.85|798.39|794.39|797.78|793.78|30
1619298310000|2021-04-24 21:05:10|797.84|793.84|797.48|793.48|797.84|793.84|797.46|793.46|22
1619298320000|2021-04-24 21:05:20|797.42|793.42|797.47|793.47|797.54|793.54|797.11|793.11|32
1619298330000|2021-04-24 21:05:30|797.48|793.48|797.59|793.59|797.91|793.91|797.48|793.48|27
1619298340000|2021-04-24 21:05:40|797.61|793.61|797.18|793.18|797.61|793.61|797.18|793.18|24
1619298350000|2021-04-24 21:05:50|797.17|793.17|797.11|793.11|797.17|793.17|797.09|793.09|15
1619298360000|2021-04-24 21:06:00|797.12|793.12|796.88|792.88|797.12|793.12|796.87|792.87|26
1619298370000|2021-04-24 21:06:10|796.87|792.87|796.79|792.79|796.87|792.87|796.6|792.6|17
1619298380000|2021-04-24 21:06:20|796.78|792.78|797.33|793.33|797.34|793.34|796.78|792.78|26
1619298390000|2021-04-24 21:06:30|797.44|793.44|796.83|792.83|797.46|793.46|796.83|792.83|22
1619298400000|2021-04-24 21:06:40|796.77|792.77|796.66|792.66|796.77|792.77|796.57|792.57|19
1619298410000|2021-04-24 21:06:50|796.71|792.71|797.14|793.14|797.14|793.14|796.71|792.71|20
1619298420000|2021-04-24 21:07:00|797.17|793.17|797.22|793.22|797.29|793.29|797.17|793.17|13
1619298430000|2021-04-24 21:07:10|797.21|793.21|796.95|792.95|797.22|793.22|796.9|792.9|17
1619298440000|2021-04-24 21:07:20|796.96|792.96|796.69|792.69|797.02|793.02|796.66|792.66|20
1619298450000|2021-04-24 21:07:30|796.7|792.7|796.64|792.64|796.7|792.7|796.62|792.62|20
1619298460000|2021-04-24 21:07:40|796.62|792.62|796.38|792.38|796.62|792.62|796.35|792.35|20
1619298470000|2021-04-24 21:07:50|796.37|792.37|796.13|792.13|796.37|792.37|796.13|792.13|18
1619298480000|2021-04-24 21:08:00|796.11|792.11|796.06|792.06|796.11|792.11|796.04|792.04|14
1619298490000|2021-04-24 21:08:10|796.07|792.07|795.48|791.48|796.08|792.08|795.48|791.48|23
1619298500000|2021-04-24 21:08:20|795.36|791.36|795.15|791.15|795.36|791.36|795.05|791.05|29
1619298510000|2021-04-24 21:08:30|795.39|791.39|795.2|791.2|795.5|791.5|795.16|791.16|34
1619298520000|2021-04-24 21:08:40|795.15|791.15|795.33|791.33|795.48|791.48|795.07|791.07|28
1619298530000|2021-04-24 21:08:50|795.25|791.25|795.3|791.3|795.34|791.34|795.22|791.22|17
1619298540000|2021-04-24 21:09:00|795.33|791.33|795.57|791.57|795.58|791.58|795.26|791.26|25
1619298550000|2021-04-24 21:09:10|795.8|791.8|796.05|792.05|796.09|792.09|795.8|791.8|28
1619298560000|2021-04-24 21:09:20|796.08|792.08|796.64|792.64|796.65|792.65|796.08|792.08|19
1619298570000|2021-04-24 21:09:30|796.65|792.65|796.85|792.85|796.86|792.86|796.65|792.65|15
1619298580000|2021-04-24 21:09:40|796.83|792.83|796.28|792.28|796.87|792.87|796.23|792.23|30
1619298590000|2021-04-24 21:09:50|796.29|792.29|796.48|792.48|796.48|792.48|796.28|792.28|21
1619298600000|2021-04-24 21:10:00|796.47|792.47|796.42|792.42|796.47|792.47|796.29|792.29|23
1619298610000|2021-04-24 21:10:10|796.41|792.41|795.82|791.82|796.41|792.41|795.69|791.69|27
1619298620000|2021-04-24 21:10:20|795.86|791.86|796.22|792.22|796.22|792.22|795.85|791.85|19
1619298630000|2021-04-24 21:10:30|796.25|792.25|796.24|792.24|796.25|792.25|796.2|792.2|14
1619298640000|2021-04-24 21:10:40|796.21|792.21|796.25|792.25|796.25|792.25|796.18|792.18|25
1619298650000|2021-04-24 21:10:50|796.34|792.34|796.54|792.54|796.73|792.73|796.34|792.34|26
1619298660000|2021-04-24 21:11:00|796.22|792.22|796.01|792.01|796.22|792.22|795.89|791.89|28
1619298670000|2021-04-24 21:11:10|796.02|792.02|795.96|791.96|796.02|792.02|795.89|791.89|16
1619298680000|2021-04-24 21:11:20|795.98|791.98|796.55|792.55|796.66|792.66|795.98|791.98|17
1619298690000|2021-04-24 21:11:30|796.58|792.58|796.85|792.85|796.85|792.85|796.58|792.58|17
1619298700000|2021-04-24 21:11:40|796.8|792.8|796.53|792.53|796.87|792.87|796.52|792.52|22
1619298710000|2021-04-24 21:11:50|796.57|792.57|796.6|792.6|796.6|792.6|796.53|792.53|15
1619298720000|2021-04-24 21:12:00|796.58|792.58|796.59|792.59|796.6|792.6|796.58|792.58|9
1619298730000|2021-04-24 21:12:10|796.6|792.6|795.88|791.88|796.6|792.6|795.88|791.88|15
1619298740000|2021-04-24 21:12:20|795.91|791.91|795.92|791.92|796.04|792.04|795.57|791.57|34
1619298750000|2021-04-24 21:12:30|795.94|791.94|795.59|791.59|795.98|791.98|795.49|791.49|27
1619298760000|2021-04-24 21:12:40|795.57|791.57|795.66|791.66|795.68|791.68|795.57|791.57|21
1619298770000|2021-04-24 21:12:50|795.68|791.68|795.95|791.95|796.03|792.03|795.66|791.66|25
1619298780000|2021-04-24 21:13:00|795.96|791.96|795.95|791.95|795.99|791.99|795.94|791.94|13
1619298790000|2021-04-24 21:13:10|795.92|791.92|794.95|790.95|795.94|791.94|794.94|790.94|31
1619298800000|2021-04-24 21:13:20|795.16|791.16|795.02|791.02|795.16|791.16|794.95|790.95|31
1619298810000|2021-04-24 21:13:30|795.03|791.03|794.75|790.75|795.06|791.06|794.75|790.75|22
1619298820000|2021-04-24 21:13:40|794.59|790.59|794.22|790.22|794.63|790.63|794.19|790.19|28
1619298830000|2021-04-24 21:13:50|794.2|790.2|794.28|790.28|794.28|790.28|794.12|790.12|28
1619298840000|2021-04-24 21:14:00|794.51|790.51|794.51|790.51|794.81|790.81|794.49|790.49|30
1619298850000|2021-04-24 21:14:10|794.53|790.53|794.06|790.06|794.55|790.55|794.06|790.06|23
1619298860000|2021-04-24 21:14:20|794.07|790.07|793.94|789.94|794.18|790.18|793.92|789.92|24
1619298870000|2021-04-24 21:14:30|793.91|789.91|793.67|789.67|793.91|789.91|793.6|789.6|28
1619298880000|2021-04-24 21:14:40|793.68|789.68|793.75|789.75|793.75|789.75|793.51|789.51|27
1619298890000|2021-04-24 21:14:50|793.74|789.74|794.17|790.17|794.2|790.2|793.73|789.73|28
1619298900000|2021-04-24 21:15:00|794.21|790.21|794.75|790.75|794.75|790.75|794.18|790.18|25
1619298910000|2021-04-24 21:15:10|794.79|790.79|795.1|791.1|795.11|791.11|794.78|790.78|20
1619298920000|2021-04-24 21:15:20|795.07|791.07|794.24|790.24|795.11|791.11|794.23|790.23|26
1619298930000|2021-04-24 21:15:30|794.23|790.23|794.28|790.28|794.33|790.33|794.22|790.22|23
1619298940000|2021-04-24 21:15:40|794.3|790.3|794.3|790.3|794.34|790.34|794.18|790.18|27
1619298950000|2021-04-24 21:15:50|794.31|790.31|794.49|790.49|794.49|790.49|794.31|790.31|26
1619298960000|2021-04-24 21:16:00|794.48|790.48|794.47|790.47|794.55|790.55|794.42|790.42|28
1619298970000|2021-04-24 21:16:10|794.48|790.48|793.93|789.93|794.5|790.5|793.91|789.91|22
1619298980000|2021-04-24 21:16:20|793.94|789.94|793.78|789.78|793.98|789.98|793.78|789.78|20
1619298990000|2021-04-24 21:16:30|793.79|789.79|793.49|789.49|793.8|789.8|793.49|789.49|5
1619299000000|2021-04-24 21:16:40|793.44|789.44|793.35|789.35|793.44|789.44|793.35|789.35|9
1619299010000|2021-04-24 21:16:50|793.36|789.36|793.35|789.35|793.36|789.36|793.3|789.3|7
1619299020000|2021-04-24 21:17:00|793.36|789.36|793.34|789.34|793.36|789.36|793.34|789.34|2
1619299030000|2021-04-24 21:17:10|793.33|789.33|793.05|789.05|793.33|789.33|793.05|789.05|16
1619299040000|2021-04-24 21:17:20|793.09|789.09|792.69|788.69|793.1|789.1|792.68|788.68|17
1619299050000|2021-04-24 21:17:30|792.7|788.7|792.64|788.64|792.7|788.7|792.55|788.55|27
1619299060000|2021-04-24 21:17:40|792.65|788.65|792.69|788.69|792.75|788.75|792.65|788.65|25
1619299070000|2021-04-24 21:17:50|792.7|788.7|792.7|788.7|792.8|788.8|792.64|788.64|19
1619299080000|2021-04-24 21:18:00|792.64|788.64|792.8|788.8|792.8|788.8|792.64|788.64|9
1619299090000|2021-04-24 21:18:10|792.81|788.81|792.81|788.81|792.88|788.88|792.81|788.81|15
1619299100000|2021-04-24 21:18:20|792.83|788.83|792.47|788.47|792.84|788.84|792.46|788.46|26
1619299110000|2021-04-24 21:18:30|792.5|788.5|793.31|789.31|793.37|789.37|792.48|788.48|27
1619299120000|2021-04-24 21:18:40|793.3|789.3|793.54|789.54|793.55|789.55|793.18|789.18|14
1619299130000|2021-04-24 21:18:50|793.48|789.48|793.47|789.47|793.56|789.56|793.38|789.38|18
1619299140000|2021-04-24 21:19:00|793.46|789.46|793.38|789.38|793.71|789.71|793.37|789.37|26
1619299150000|2021-04-24 21:19:10|793.37|789.37|793.24|789.24|793.4|789.4|793.24|789.24|21
1619299160000|2021-04-24 21:19:20|793.25|789.25|792.87|788.87|793.26|789.26|792.83|788.83|24
1619299170000|2021-04-24 21:19:30|792.88|788.88|793|789|793|789|792.88|788.88|25
1619299180000|2021-04-24 21:19:40|793.01|789.01|793|789|793.05|789.05|792.99|788.99|19
1619299190000|2021-04-24 21:19:50|792.99|788.99|792.64|788.64|792.99|788.99|792.63|788.63|16
1619299200000|2021-04-24 21:20:00|792.6|788.6|792.26|788.26|792.6|788.6|792.25|788.25|22
1619299210000|2021-04-24 21:20:10|792.27|788.27|792.23|788.23|792.28|788.28|792.19|788.19|22
1619299220000|2021-04-24 21:20:20|792.27|788.27|792.55|788.55|792.56|788.56|792.18|788.18|28
1619299230000|2021-04-24 21:20:30|792.53|788.53|793.19|789.19|793.19|789.19|792.53|788.53|26
1619299240000|2021-04-24 21:20:40|793.14|789.14|793.23|789.23|793.29|789.29|793.07|789.07|23
1619299250000|2021-04-24 21:20:50|793.27|789.27|793.27|789.27|793.3|789.3|793.25|789.25|9
1619299260000|2021-04-24 21:21:00|793.3|789.3|793.35|789.35|793.39|789.39|793.3|789.3|10
1619299270000|2021-04-24 21:21:10|793.32|789.32|793.35|789.35|793.37|789.37|793.32|789.32|7
1619299280000|2021-04-24 21:21:20|793.32|789.32|793.31|789.31|793.33|789.33|793.29|789.29|5
1619299290000|2021-04-24 21:21:30|793.3|789.3|793.31|789.31|793.33|789.33|793.28|789.28|8
1619299300000|2021-04-24 21:21:40|793.3|789.3|793.24|789.24|793.32|789.32|793.24|789.24|14
1619299310000|2021-04-24 21:21:50|793.22|789.22|793.32|789.32|793.33|789.33|793.22|789.22|7
1619299320000|2021-04-24 21:22:00|793.3|789.3|793.31|789.31|793.32|789.32|793.29|789.29|12
1619299330000|2021-04-24 21:22:10|793.3|789.3|792.9|788.9|793.31|789.31|792.9|788.9|24
1619299340000|2021-04-24 21:22:20|792.84|788.84|792.78|788.78|792.88|788.88|792.78|788.78|13
1619299350000|2021-04-24 21:22:30|792.73|788.73|792.94|788.94|793.15|789.15|792.71|788.71|22
1619299360000|2021-04-24 21:22:40|792.96|788.96|793.6|789.6|793.64|789.64|792.96|788.96|29
1619299370000|2021-04-24 21:22:50|793.55|789.55|793.3|789.3|793.6|789.6|793.29|789.29|18
1619299380000|2021-04-24 21:23:00|793.31|789.31|793.3|789.3|793.34|789.34|793.29|789.29|17
1619299390000|2021-04-24 21:23:10|793.31|789.31|793.34|789.34|793.43|789.43|793.31|789.31|16
1619299400000|2021-04-24 21:23:20|793.33|789.33|793.2|789.2|793.34|789.34|793.19|789.19|14
1619299410000|2021-04-24 21:23:30|793.19|789.19|793.11|789.11|793.21|789.21|793.11|789.11|11
1619299420000|2021-04-24 21:23:40|793.1|789.1|793.14|789.14|793.16|789.16|793.1|789.1|13
1619299430000|2021-04-24 21:23:50|793.13|789.13|793.4|789.4|793.4|789.4|793.13|789.13|21
1619299440000|2021-04-24 21:24:00|793.39|789.39|793.54|789.54|793.61|789.61|793.39|789.39|20
1619299450000|2021-04-24 21:24:10|793.52|789.52|793.55|789.55|793.57|789.57|793.52|789.52|13
1619299460000|2021-04-24 21:24:20|793.56|789.56|793.57|789.57|793.59|789.59|793.56|789.56|8
1619299470000|2021-04-24 21:24:30|793.56|789.56|793.47|789.47|793.57|789.57|793.47|789.47|14
1619299480000|2021-04-24 21:24:40|793.43|789.43|793.32|789.32|793.43|789.43|793.31|789.31|11
1619299490000|2021-04-24 21:24:50|793.31|789.31|793.31|789.31|793.33|789.33|793.27|789.27|13
1619299500000|2021-04-24 21:25:00|793.33|789.33|793.44|789.44|793.44|789.44|793.33|789.33|11
1619299510000|2021-04-24 21:25:10|793.41|789.41|793.83|789.83|793.85|789.85|793.41|789.41|23
1619299520000|2021-04-24 21:25:20|793.84|789.84|793.97|789.97|794.01|790.01|793.84|789.84|14
1619299530000|2021-04-24 21:25:30|794.01|790.01|793.98|789.98|794.01|790.01|793.98|789.98|15
1619299540000|2021-04-24 21:25:40|793.97|789.97|793.99|789.99|793.99|789.99|793.96|789.96|6
1619299550000|2021-04-24 21:25:50|793.98|789.98|793.68|789.68|794|790|793.65|789.65|22
1619299560000|2021-04-24 21:26:00|793.69|789.69|793.87|789.87|793.9|789.9|793.69|789.69|20
1619299570000|2021-04-24 21:26:10|793.96|789.96|794.15|790.15|794.15|790.15|793.96|789.96|11
1619299580000|2021-04-24 21:26:20|794.08|790.08|794.11|790.11|794.11|790.11|794.04|790.04|10
1619299590000|2021-04-24 21:26:30|794.12|790.12|794.19|790.19|794.22|790.22|794.12|790.12|13
1619299600000|2021-04-24 21:26:40|794.21|790.21|794.39|790.39|794.41|790.41|794.18|790.18|17
1619299610000|2021-04-24 21:26:50|794.4|790.4|794.46|790.46|794.47|790.47|794.37|790.37|15
1619299620000|2021-04-24 21:27:00|794.47|790.47|794.51|790.51|794.56|790.56|794.44|790.44|10
1619299630000|2021-04-24 21:27:10|794.52|790.52|794.5|790.5|794.53|790.53|794.48|790.48|9
1619299640000|2021-04-24 21:27:20|794.49|790.49|794.52|790.52|794.54|790.54|794.49|790.49|12
1619299650000|2021-04-24 21:27:30|794.53|790.53|794.65|790.65|794.65|790.65|794.48|790.48|12
1619299660000|2021-04-24 21:27:40|794.66|790.66|795.47|791.47|795.47|791.47|794.66|790.66|16
1619299670000|2021-04-24 21:27:50|795.58|791.58|795.61|791.61|795.62|791.62|795.57|791.57|13
1619299680000|2021-04-24 21:28:00|795.63|791.63|795.14|791.14|795.63|791.63|795.14|791.14|22
1619299690000|2021-04-24 21:28:10|795.12|791.12|794.84|790.84|795.14|791.14|794.84|790.84|18
1619299700000|2021-04-24 21:28:20|794.82|790.82|794.95|790.95|794.95|790.95|794.8|790.8|18
1619299710000|2021-04-24 21:28:30|794.94|790.94|795.13|791.13|795.16|791.16|794.94|790.94|18
1619299720000|2021-04-24 21:28:40|795.11|791.11|795.23|791.23|795.23|791.23|795.11|791.11|11
1619299730000|2021-04-24 21:28:50|795.21|791.21|795.22|791.22|795.26|791.26|795.08|791.08|17
1619299740000|2021-04-24 21:29:00|795.26|791.26|795.16|791.16|795.35|791.35|795.14|791.14|16
1619299750000|2021-04-24 21:29:10|795.15|791.15|795.1|791.1|795.16|791.16|795.09|791.09|10
1619299760000|2021-04-24 21:29:20|795.09|791.09|794.87|790.87|795.09|791.09|794.87|790.87|17
1619299770000|2021-04-24 21:29:30|794.86|790.86|794.76|790.76|794.88|790.88|794.73|790.73|19
1619299780000|2021-04-24 21:29:40|794.66|790.66|794.51|790.51|794.68|790.68|794.51|790.51|17
1619299790000|2021-04-24 21:29:50|794.36|790.36|794.28|790.28|794.38|790.38|794.27|790.27|16
1619299800000|2021-04-24 21:30:00|794.29|790.29|794.28|790.28|794.29|790.29|794.27|790.27|8
1619299810000|2021-04-24 21:30:10|794.27|790.27|794.38|790.38|794.38|790.38|794.26|790.26|7
1619299820000|2021-04-24 21:30:20|794.37|790.37|794.53|790.53|794.54|790.54|794.36|790.36|13
1619299830000|2021-04-24 21:30:30|794.54|790.54|794.4|790.4|794.54|790.54|794.39|790.39|20
1619299840000|2021-04-24 21:30:40|794.39|790.39|794.5|790.5|794.51|790.51|794.39|790.39|16
1619299850000|2021-04-24 21:30:50|794.49|790.49|794.5|790.5|794.51|790.51|794.47|790.47|9
1619299860000|2021-04-24 21:31:00|794.49|790.49|794.91|790.91|794.91|790.91|794.49|790.49|13
1619299870000|2021-04-24 21:31:10|794.92|790.92|794.98|790.98|794.99|790.99|794.92|790.92|8
1619299880000|2021-04-24 21:31:20|794.99|790.99|794.97|790.97|795|791|794.97|790.97|7
1619299890000|2021-04-24 21:31:30|794.98|790.98|795.09|791.09|795.09|791.09|794.98|790.98|7
1619299900000|2021-04-24 21:31:40|795.08|791.08|795.09|791.09|795.1|791.1|795.08|791.08|6
1619299910000|2021-04-24 21:31:50|795.13|791.13|795.22|791.22|795.24|791.24|795.11|791.11|11
1619299920000|2021-04-24 21:32:00|795.23|791.23|795.19|791.19|795.23|791.23|795.19|791.19|6
1619299930000|2021-04-24 21:32:10|795.14|791.14|795.15|791.15|795.19|791.19|795.13|791.13|20
1619299940000|2021-04-24 21:32:20|795.14|791.14|795.1|791.1|795.16|791.16|795.1|791.1|12
1619299950000|2021-04-24 21:32:30|795.11|791.11|795.12|791.12|795.13|791.13|795.09|791.09|7
1619299960000|2021-04-24 21:32:40|795.11|791.11|795.13|791.13|795.13|791.13|795.11|791.11|4
1619299970000|2021-04-24 21:32:50|795.14|791.14|795.12|791.12|795.14|791.14|795.11|791.11|5
1619299980000|2021-04-24 21:33:00|795.13|791.13|795.2|791.2|795.2|791.2|795.1|791.1|24
1619299990000|2021-04-24 21:33:10|795.23|791.23|795.51|791.51|795.51|791.51|795.23|791.23|18
1619300000000|2021-04-24 21:33:20|795.6|791.6|795.6|791.6|795.6|791.6|795.6|791.6|1
1619300010000|2021-04-24 21:33:30|795.62|791.62|795.6|791.6|795.62|791.62|795.6|791.6|2
1619300020000|2021-04-24 21:33:40|795.61|791.61|795.71|791.71|795.71|791.71|795.61|791.61|8
1619300030000|2021-04-24 21:33:50|795.73|791.73|795.77|791.77|795.77|791.77|795.73|791.73|7
1619300040000|2021-04-24 21:34:00|795.76|791.76|795.77|791.77|795.79|791.79|795.74|791.74|12
1619300050000|2021-04-24 21:34:10|795.74|791.74|795.75|791.75|795.75|791.75|795.72|791.72|7
1619300060000|2021-04-24 21:34:20|795.76|791.76|795.79|791.79|795.79|791.79|795.75|791.75|6
1619300070000|2021-04-24 21:34:30|795.78|791.78|795.45|791.45|795.79|791.79|795.45|791.45|13
1619300080000|2021-04-24 21:34:40|795.38|791.38|795.3|791.3|795.39|791.39|795.26|791.26|16
1619300090000|2021-04-24 21:34:50|795.29|791.29|795.3|791.3|795.3|791.3|795.28|791.28|3
1619300100000|2021-04-24 21:35:00|795.29|791.29|795.23|791.23|795.29|791.29|795.22|791.22|13
1619300110000|2021-04-24 21:35:10|795.24|791.24|795.14|791.14|795.24|791.24|795.14|791.14|6
1619300120000|2021-04-24 21:35:20|795.1|791.1|794.74|790.74|795.1|791.1|794.73|790.73|19
1619300130000|2021-04-24 21:35:30|794.72|790.72|794.58|790.58|794.72|790.72|794.56|790.56|23
1619300140000|2021-04-24 21:35:40|794.57|790.57|794.43|790.43|794.58|790.58|794.43|790.43|13
1619300150000|2021-04-24 21:35:50|794.44|790.44|794.33|790.33|794.44|790.44|794.32|790.32|30
1619300160000|2021-04-24 21:36:00|794.34|790.34|794.29|790.29|794.34|790.34|794.29|790.29|12
1619300170000|2021-04-24 21:36:10|794.27|790.27|793.97|789.97|794.27|790.27|793.97|789.97|11
1619300180000|2021-04-24 21:36:20|793.86|789.86|793.51|789.51|793.89|789.89|793.48|789.48|25
1619300190000|2021-04-24 21:36:30|793.5|789.5|793.43|789.43|793.51|789.51|793.43|789.43|15
1619300200000|2021-04-24 21:36:40|793.45|789.45|793.43|789.43|793.45|789.45|793.43|789.43|2
1619300210000|2021-04-24 21:36:50|793.41|789.41|793.45|789.45|793.46|789.46|793.41|789.41|3
1619300220000|2021-04-24 21:37:00|793.46|789.46|793.43|789.43|793.46|789.46|793.41|789.41|8
1619300230000|2021-04-24 21:37:10|793.44|789.44|793.44|789.44|793.46|789.46|793.43|789.43|6
1619300240000|2021-04-24 21:37:20|793.45|789.45|793.51|789.51|793.52|789.52|793.45|789.45|6
1619300250000|2021-04-24 21:37:30|793.52|789.52|793.49|789.49|793.52|789.52|793.46|789.46|10
1619300260000|2021-04-24 21:37:40|793.48|789.48|793.43|789.43|793.48|789.48|793.4|789.4|7
1619300270000|2021-04-24 21:37:50|793.42|789.42|793.41|789.41|793.42|789.42|793.4|789.4|3
1619300280000|2021-04-24 21:38:00|793.38|789.38|793.39|789.39|793.39|789.39|793.38|789.38|2
1619300290000|2021-04-24 21:38:10|793.4|789.4|793.38|789.38|793.4|789.4|793.38|789.38|3
1619300300000|2021-04-24 21:38:20|793.37|789.37|793.36|789.36|793.37|789.37|793.36|789.36|4
1619300310000|2021-04-24 21:38:30|793.35|789.35|793.36|789.36|793.36|789.36|793.35|789.35|2
1619300320000|2021-04-24 21:38:40|793.35|789.35|793.34|789.34|793.35|789.35|793.34|789.34|2
1619300330000|2021-04-24 21:38:50|793.33|789.33|793.35|789.35|793.36|789.36|793.33|789.33|3
1619300340000|2021-04-24 21:39:00|793.36|789.36|793.27|789.27|793.37|789.37|793.27|789.27|15
1619300350000|2021-04-24 21:39:10|793.26|789.26|793.32|789.32|793.32|789.32|793.25|789.25|5
1619300360000|2021-04-24 21:39:20|793.33|789.33|793.32|789.32|793.33|789.33|793.31|789.31|4
1619300370000|2021-04-24 21:39:30|793.33|789.33|793.33|789.33|793.34|789.34|793.31|789.31|8
1619300380000|2021-04-24 21:39:40|793.34|789.34|793.33|789.33|793.34|789.34|793.33|789.33|4
1619300390000|2021-04-24 21:39:50|793.34|789.34|793.38|789.38|793.38|789.38|793.33|789.33|6
1619300400000|2021-04-24 21:40:00|793.39|789.39|793.39|789.39|793.39|789.39|793.38|789.38|7
1619300410000|2021-04-24 21:40:10|793.38|789.38|793.65|789.65|793.66|789.66|793.38|789.38|9
1619300420000|2021-04-24 21:40:20|793.66|789.66|793.66|789.66|793.67|789.67|793.64|789.64|12
1619300430000|2021-04-24 21:40:30|793.64|789.64|793.71|789.71|793.71|789.71|793.64|789.64|7
1619300440000|2021-04-24 21:40:40|793.7|789.7|793.78|789.78|793.78|789.78|793.63|789.63|20
1619300450000|2021-04-24 21:40:50|793.77|789.77|793.96|789.96|793.96|789.96|793.77|789.77|20
1619300460000|2021-04-24 21:41:00|793.94|789.94|794.01|790.01|794.03|790.03|793.94|789.94|10
1619300470000|2021-04-24 21:41:10|794.06|790.06|794.38|790.38|794.48|790.48|794.06|790.06|21
1619300480000|2021-04-24 21:41:20|794.48|790.48|794.68|790.68|794.68|790.68|794.37|790.37|8
1619300490000|2021-04-24 21:41:30|794.69|790.69|794.86|790.86|794.95|790.95|794.69|790.69|21
1619300500000|2021-04-24 21:41:40|794.8|790.8|794.97|790.97|795.07|791.07|794.7|790.7|23
1619300510000|2021-04-24 21:41:50|795.05|791.05|795.56|791.56|795.56|791.56|794.99|790.99|13
1619300520000|2021-04-24 21:42:00|795.58|791.58|796.05|792.05|796.06|792.06|795.58|791.58|8
1619300530000|2021-04-24 21:42:10|796.06|792.06|796.13|792.13|796.13|792.13|796.03|792.03|12
1619300540000|2021-04-24 21:42:20|796.1|792.1|796.14|792.14|796.15|792.15|796.1|792.1|15
1619300550000|2021-04-24 21:42:30|796.12|792.12|796.23|792.23|796.23|792.23|796.12|792.12|10
1619300560000|2021-04-24 21:42:40|796.24|792.24|796.45|792.45|796.46|792.46|796.1|792.1|6
1619300570000|2021-04-24 21:42:50|796.44|792.44|796.59|792.59|796.59|792.59|796.44|792.44|10
1619300580000|2021-04-24 21:43:00|796.6|792.6|796.72|792.72|796.72|792.72|796.6|792.6|12
1619300590000|2021-04-24 21:43:10|796.74|792.74|796.94|792.94|796.95|792.95|796.73|792.73|10
1619300600000|2021-04-24 21:43:20|796.96|792.96|797.04|793.04|797.04|793.04|796.96|792.96|7
1619300610000|2021-04-24 21:43:30|797.06|793.06|797.17|793.17|797.17|793.17|797.06|793.06|6
1619300620000|2021-04-24 21:43:40|797.16|793.16|797.19|793.19|797.19|793.19|797.16|793.16|5
1619300630000|2021-04-24 21:43:50|797.28|793.28|797.04|793.04|797.28|793.28|797.01|793.01|21
1619300640000|2021-04-24 21:44:00|797.02|793.02|796.98|792.98|797.02|793.02|796.92|792.92|14
1619300650000|2021-04-24 21:44:10|796.95|792.95|797.27|793.27|797.27|793.27|796.95|792.95|12
1619300660000|2021-04-24 21:44:20|797.19|793.19|797.37|793.37|797.37|793.37|797.19|793.19|5
1619300670000|2021-04-24 21:44:30|797.38|793.38|797.38|793.38|797.38|793.38|797.36|793.36|3
1619300680000|2021-04-24 21:44:40|797.37|793.37|797.36|793.36|797.39|793.39|797.36|793.36|4
1619300690000|2021-04-24 21:44:50|797.39|793.39|797.01|793.01|797.39|793.39|796.94|792.94|16
1619300700000|2021-04-24 21:45:00|796.95|792.95|796.49|792.49|796.98|792.98|796.49|792.49|24
1619300710000|2021-04-24 21:45:10|796.51|792.51|796.36|792.36|796.51|792.51|796.35|792.35|17
1619300720000|2021-04-24 21:45:20|796.35|792.35|796.02|792.02|796.37|792.37|796.02|792.02|17
1619300730000|2021-04-24 21:45:30|796.05|792.05|795.88|791.88|796.05|792.05|795.88|791.88|22
1619300740000|2021-04-24 21:45:40|795.87|791.87|795.65|791.65|795.9|791.9|795.64|791.64|24
1619300750000|2021-04-24 21:45:50|795.62|791.62|795.29|791.29|795.63|791.63|795.29|791.29|16
1619300760000|2021-04-24 21:46:00|795.26|791.26|794.16|790.16|795.26|791.26|794.16|790.16|31
1619300770000|2021-04-24 21:46:10|794.09|790.09|793.72|789.72|794.1|790.1|793.72|789.72|16
1619300780000|2021-04-24 21:46:20|793.7|789.7|793.89|789.89|793.99|789.99|793.62|789.62|16
1619300790000|2021-04-24 21:46:30|793.92|789.92|793.95|789.95|793.95|789.95|793.87|789.87|13
1619300800000|2021-04-24 21:46:40|793.89|789.89|793.94|789.94|793.98|789.98|793.89|789.89|8
1619300810000|2021-04-24 21:46:50|793.88|789.88|793.58|789.58|793.88|789.88|793.58|789.58|19
1619300820000|2021-04-24 21:47:00|793.57|789.57|793.45|789.45|793.58|789.58|793.34|789.34|15
1619300830000|2021-04-24 21:47:10|793.43|789.43|793.28|789.28|793.43|789.43|793.27|789.27|13
1619300840000|2021-04-24 21:47:20|793.26|789.26|793.19|789.19|793.26|789.26|793.17|789.17|15
1619300850000|2021-04-24 21:47:30|793.17|789.17|793.18|789.18|793.24|789.24|793.13|789.13|15
1619300860000|2021-04-24 21:47:40|793.19|789.19|793.02|789.02|793.19|789.19|793|789|16
1619300870000|2021-04-24 21:47:50|793.01|789.01|792.7|788.7|793.02|789.02|792.7|788.7|14
1619300880000|2021-04-24 21:48:00|792.45|788.45|792.07|788.07|792.48|788.48|792.07|788.07|24
1619300890000|2021-04-24 21:48:10|791.94|787.94|791.53|787.53|791.94|787.94|791.53|787.53|18
1619300900000|2021-04-24 21:48:20|791.52|787.52|790.79|786.79|791.52|787.52|790.78|786.78|19
1619300910000|2021-04-24 21:48:30|790.76|786.76|792.05|788.05|792.05|788.05|790.56|786.56|33
1619300920000|2021-04-24 21:48:40|792.06|788.06|792.56|788.56|792.75|788.75|792.06|788.06|29
1619300930000|2021-04-24 21:48:50|792.43|788.43|792.01|788.01|792.49|788.49|792|788|26
1619300940000|2021-04-24 21:49:00|791.99|787.99|791.87|787.87|792|788|791.82|787.82|15
1619300950000|2021-04-24 21:49:10|791.86|787.86|791.94|787.94|792.04|788.04|791.86|787.86|22
1619300960000|2021-04-24 21:49:20|791.91|787.91|791.92|787.92|791.92|787.92|791.79|787.79|8
1619300970000|2021-04-24 21:49:30|791.86|787.86|792.01|788.01|792.02|788.02|791.86|787.86|15
1619300980000|2021-04-24 21:49:40|792.02|788.02|792.32|788.32|792.32|788.32|792.01|788.01|19
1619300990000|2021-04-24 21:49:50|792.3|788.3|792.88|788.88|792.88|788.88|792.3|788.3|18
1619301000000|2021-04-24 21:50:00|792.85|788.85|792.83|788.83|792.85|788.85|792.82|788.82|7
1619301010000|2021-04-24 21:50:10|792.85|788.85|793.18|789.18|793.18|789.18|792.85|788.85|18
1619301020000|2021-04-24 21:50:20|793.34|789.34|793.51|789.51|793.51|789.51|793.31|789.31|9
1619301030000|2021-04-24 21:50:30|793.55|789.55|793.98|789.98|794|790|793.55|789.55|10
1619301040000|2021-04-24 21:50:40|793.97|789.97|793.81|789.81|793.97|789.97|793.81|789.81|9
1619301050000|2021-04-24 21:50:50|793.8|789.8|793.77|789.77|793.8|789.8|793.77|789.77|5
1619301060000|2021-04-24 21:51:00|793.76|789.76|793.7|789.7|793.76|789.76|793.7|789.7|5
1619301070000|2021-04-24 21:51:10|793.68|789.68|793.39|789.39|793.68|789.68|793.39|789.39|16
1619301080000|2021-04-24 21:51:20|793.38|789.38|794.66|790.66|794.73|790.73|793.38|789.38|29
1619301090000|2021-04-24 21:51:30|794.74|790.74|796.04|792.04|796.06|792.06|794.64|790.64|31
1619301100000|2021-04-24 21:51:40|796.24|792.24|795.91|791.91|796.24|792.24|795.8|791.8|29
1619301110000|2021-04-24 21:51:50|795.9|791.9|796.27|792.27|796.27|792.27|795.9|791.9|10
1619301120000|2021-04-24 21:52:00|796.18|792.18|797.94|793.94|798|794|795.97|791.97|21
1619301130000|2021-04-24 21:52:10|797.96|793.96|799.05|795.05|799.09|795.09|797.96|793.96|21
1619301140000|2021-04-24 21:52:20|798.94|794.94|799.17|795.17|799.17|795.17|798.94|794.94|21
1619301150000|2021-04-24 21:52:30|799.19|795.19|799.46|795.46|799.46|795.46|799.06|795.06|14
1619301160000|2021-04-24 21:52:40|799.43|795.43|799.47|795.47|799.52|795.52|799.38|795.38|22
1619301170000|2021-04-24 21:52:50|799.45|795.45|799.44|795.44|799.48|795.48|799.35|795.35|19
1619301180000|2021-04-24 21:53:00|799.43|795.43|799.61|795.61|799.65|795.65|799.43|795.43|7
1619301190000|2021-04-24 21:53:10|799.69|795.69|799.88|795.88|800.09|796.09|799.68|795.68|21
1619301200000|2021-04-24 21:53:20|799.91|795.91|800.3|796.3|800.3|796.3|799.91|795.91|13
1619301210000|2021-04-24 21:53:30|800.27|796.27|800.5|796.5|800.5|796.5|800.27|796.27|12
1619301220000|2021-04-24 21:53:40|800.51|796.51|800.53|796.53|800.53|796.53|800.46|796.46|17
1619301230000|2021-04-24 21:53:50|800.6|796.6|800.61|796.61|800.62|796.62|800.53|796.53|17
1619301240000|2021-04-24 21:54:00|800.62|796.62|800.58|796.58|800.82|796.82|800.57|796.57|11
1619301250000|2021-04-24 21:54:10|801|797|800.4|796.4|801.01|797.01|800.4|796.4|19
1619301260000|2021-04-24 21:54:20|800.37|796.37|799.5|795.5|800.37|796.37|799.46|795.46|35
1619301270000|2021-04-24 21:54:30|799.53|795.53|800.17|796.17|800.18|796.18|799.51|795.51|31
1619301280000|2021-04-24 21:54:40|800.18|796.18|800.19|796.19|800.19|796.19|800.12|796.12|16
1619301290000|2021-04-24 21:54:50|800.16|796.16|800|796|800.31|796.31|800|796|21
1619301300000|2021-04-24 21:55:00|800.03|796.03|800.83|796.83|800.83|796.83|800.03|796.03|26
1619301310000|2021-04-24 21:55:10|800.85|796.85|800.87|796.87|800.9|796.9|800.83|796.83|11
1619301320000|2021-04-24 21:55:20|800.88|796.88|800.84|796.84|800.91|796.91|800.84|796.84|11
1619301330000|2021-04-24 21:55:30|800.87|796.87|800.91|796.91|800.99|796.99|800.85|796.85|13
1619301340000|2021-04-24 21:55:40|800.85|796.85|800.76|796.76|800.85|796.85|800.69|796.69|11
1619301350000|2021-04-24 21:55:50|800.74|796.74|800.73|796.73|800.79|796.79|800.72|796.72|9
1619301360000|2021-04-24 21:56:00|800.87|796.87|800.74|796.74|800.87|796.87|800.73|796.73|11
1619301370000|2021-04-24 21:56:10|800.73|796.73|800.78|796.78|800.84|796.84|800.64|796.64|33
1619301380000|2021-04-24 21:56:20|800.79|796.79|800.78|796.78|800.79|796.79|800.74|796.74|16
1619301390000|2021-04-24 21:56:30|800.76|796.76|800.28|796.28|800.78|796.78|800.28|796.28|22
1619301400000|2021-04-24 21:56:40|800.25|796.25|800.39|796.39|800.39|796.39|800.25|796.25|14
1619301410000|2021-04-24 21:56:50|800.4|796.4|801.11|797.11|801.11|797.11|800.33|796.33|25
1619301420000|2021-04-24 21:57:00|801.04|797.04|800.94|796.94|801.05|797.05|800.9|796.9|24
1619301430000|2021-04-24 21:57:10|800.95|796.95|800.88|796.88|800.95|796.95|800.78|796.78|23
1619301440000|2021-04-24 21:57:20|800.9|796.9|800.84|796.84|800.93|796.93|800.82|796.82|19
1619301450000|2021-04-24 21:57:30|800.8|796.8|800.87|796.87|800.88|796.88|800.8|796.8|10
1619301460000|2021-04-24 21:57:40|800.88|796.88|800.77|796.77|800.89|796.89|800.77|796.77|23
1619301470000|2021-04-24 21:57:50|800.76|796.76|800.36|796.36|800.76|796.76|800.36|796.36|15
1619301480000|2021-04-24 21:58:00|800.33|796.33|800.26|796.26|800.35|796.35|800.26|796.26|11
1619301490000|2021-04-24 21:58:10|800.24|796.24|799.78|795.78|800.3|796.3|799.71|795.71|32
1619301500000|2021-04-24 21:58:20|799.75|795.75|798.62|794.62|799.75|795.75|798.55|794.55|32
1619301510000|2021-04-24 21:58:30|798.72|794.72|798.8|794.8|798.83|794.83|798.46|794.46|22
1619301520000|2021-04-24 21:58:40|798.79|794.79|798.89|794.89|798.89|794.89|798.7|794.7|17
1619301530000|2021-04-24 21:58:50|798.87|794.87|797.64|793.64|798.87|794.87|797.58|793.58|16
1619301540000|2021-04-24 21:59:00|797.66|793.66|797.58|793.58|797.77|793.77|797.58|793.58|20
1619301550000|2021-04-24 21:59:10|797.57|793.57|797.13|793.13|797.59|793.59|797.11|793.11|27
1619301560000|2021-04-24 21:59:20|797.12|793.12|796.43|792.43|797.12|793.12|796.42|792.42|30
1619301570000|2021-04-24 21:59:30|796.44|792.44|796.56|792.56|796.56|792.56|796.44|792.44|11
1619301580000|2021-04-24 21:59:40|796.59|792.59|796.72|792.72|796.72|792.72|796.59|792.59|14
1619301590000|2021-04-24 21:59:50|796.85|792.85|799.18|795.18|799.18|795.18|796.84|792.84|33
1619301600000|2021-04-24 22:00:00|799.19|795.19|799.48|795.48|799.55|795.55|799.11|795.11|25
1619301610000|2021-04-24 22:00:10|799.47|795.47|800.01|796.01|800.01|796.01|799.47|795.47|24
1619301620000|2021-04-24 22:00:20|800.02|796.02|800.27|796.27|800.28|796.28|799.98|795.98|25
1619301630000|2021-04-24 22:00:30|800.26|796.26|800.02|796.02|800.26|796.26|799.95|795.95|23
1619301640000|2021-04-24 22:00:40|799.95|795.95|802.06|798.06|802.08|798.08|799.95|795.95|17
1619301650000|2021-04-24 22:00:50|802.07|798.07|802.32|798.32|802.33|798.33|802.06|798.06|25
1619301660000|2021-04-24 22:01:00|802.33|798.33|802.32|798.32|802.38|798.38|802.31|798.31|16
1619301670000|2021-04-24 22:01:10|802.33|798.33|801.7|797.7|802.33|798.33|801.59|797.59|26
1619301680000|2021-04-24 22:01:20|801.74|797.74|801.87|797.87|801.87|797.87|801.72|797.72|20
1619301690000|2021-04-24 22:01:30|801.85|797.85|801.75|797.75|801.9|797.9|801.7|797.7|24
1619301700000|2021-04-24 22:01:40|801.74|797.74|801.73|797.73|801.75|797.75|801.71|797.71|10
1619301710000|2021-04-24 22:01:50|801.74|797.74|801.11|797.11|801.74|797.74|801.04|797.04|31
1619301720000|2021-04-24 22:02:00|801.13|797.13|800.85|796.85|801.15|797.15|800.82|796.82|28
1619301730000|2021-04-24 22:02:10|800.83|796.83|800.87|796.87|800.93|796.93|800.79|796.79|18
1619301740000|2021-04-24 22:02:20|800.88|796.88|800.98|796.98|801.02|797.02|800.85|796.85|26
1619301750000|2021-04-24 22:02:30|800.92|796.92|800.5|796.5|801|797|800.5|796.5|27
1619301760000|2021-04-24 22:02:40|800.52|796.52|800.33|796.33|800.52|796.52|800.28|796.28|27
1619301770000|2021-04-24 22:02:50|800.35|796.35|800.37|796.37|800.42|796.42|800.24|796.24|21
1619301780000|2021-04-24 22:03:00|800.4|796.4|800.4|796.4|800.4|796.4|800.34|796.34|11
1619301790000|2021-04-24 22:03:10|800.39|796.39|801.25|797.25|801.34|797.34|800.39|796.39|26
1619301800000|2021-04-24 22:03:20|801.26|797.26|801.12|797.12|801.3|797.3|801.01|797.01|25
1619301810000|2021-04-24 22:03:30|801.1|797.1|801.25|797.25|801.26|797.26|801.1|797.1|17
1619301820000|2021-04-24 22:03:40|801.26|797.26|801.25|797.25|801.36|797.36|801.23|797.23|13
1619301830000|2021-04-24 22:03:50|801.27|797.27|801.27|797.27|801.36|797.36|801.21|797.21|18
1619301840000|2021-04-24 22:04:00|801.26|797.26|801.13|797.13|801.27|797.27|801.11|797.11|13
1619301850000|2021-04-24 22:04:10|801.14|797.14|800.93|796.93|801.2|797.2|800.93|796.93|12
1619301860000|2021-04-24 22:04:20|800.92|796.92|800.84|796.84|801.02|797.02|800.84|796.84|22
1619301870000|2021-04-24 22:04:30|800.83|796.83|800.94|796.94|801.05|797.05|800.82|796.82|27
1619301880000|2021-04-24 22:04:40|800.93|796.93|801|797|801|797|800.86|796.86|19
1619301890000|2021-04-24 22:04:50|801.02|797.02|801.17|797.17|801.2|797.2|800.99|796.99|13
1619301900000|2021-04-24 22:05:00|801.18|797.18|802.64|798.64|802.87|798.87|801.17|797.17|28
1619301910000|2021-04-24 22:05:10|802.67|798.67|802.28|798.28|802.67|798.67|801.21|797.21|35
1619301920000|2021-04-24 22:05:20|802.26|798.26|801.24|797.24|802.4|798.4|801.14|797.14|34
1619301930000|2021-04-24 22:05:30|801.23|797.23|801.28|797.28|801.71|797.71|801.13|797.13|34
1619301940000|2021-04-24 22:05:40|801.3|797.3|801.73|797.73|801.73|797.73|801.3|797.3|28
1619301950000|2021-04-24 22:05:50|801.74|797.74|802|798|802|798|801.73|797.73|24
1619301960000|2021-04-24 22:06:00|802.01|798.01|801.18|797.18|802.01|798.01|801.17|797.17|29
1619301970000|2021-04-24 22:06:10|801.26|797.26|801.03|797.03|801.31|797.31|801.03|797.03|22
1619301980000|2021-04-24 22:06:20|801.08|797.08|800.24|796.24|801.08|797.08|800.19|796.19|21
1619301990000|2021-04-24 22:06:30|800.26|796.26|799.35|795.35|800.32|796.32|799.35|795.35|28
1619302000000|2021-04-24 22:06:40|799.37|795.37|798.66|794.66|799.37|795.37|798.14|794.14|29
1619302010000|2021-04-24 22:06:50|798.68|794.68|798.72|794.72|799.08|795.08|798.68|794.68|30
1619302020000|2021-04-24 22:07:00|798.7|794.7|798.12|794.12|798.92|794.92|798.12|794.12|28
1619302030000|2021-04-24 22:07:10|798.11|794.11|797.16|793.16|798.16|794.16|797.15|793.15|25
1619302040000|2021-04-24 22:07:20|797.09|793.09|797.11|793.11|797.27|793.27|797.09|793.09|28
1619302050000|2021-04-24 22:07:30|797.08|793.08|797.29|793.29|797.33|793.33|797.07|793.07|25
1619302060000|2021-04-24 22:07:40|797.28|793.28|797.4|793.4|797.46|793.46|797.28|793.28|18
1619302070000|2021-04-24 22:07:50|797.38|793.38|797.28|793.28|797.38|793.38|797.1|793.1|23
1619302080000|2021-04-24 22:08:00|797.3|793.3|796.84|792.84|797.54|793.54|796.84|792.84|30
1619302090000|2021-04-24 22:08:10|796.8|792.8|796.53|792.53|796.8|792.8|796.53|792.53|21
1619302100000|2021-04-24 22:08:20|796.54|792.54|796.42|792.42|796.58|792.58|796.42|792.42|28
1619302110000|2021-04-24 22:08:30|796.4|792.4|796.13|792.13|796.4|792.4|796.13|792.13|29
1619302120000|2021-04-24 22:08:40|795.95|791.95|795.68|791.68|796.03|792.03|795.66|791.66|19
1619302130000|2021-04-24 22:08:50|795.67|791.67|795.55|791.55|795.67|791.67|795.48|791.48|33
1619302140000|2021-04-24 22:09:00|795.52|791.52|794.25|790.25|795.55|791.55|794.2|790.2|35
1619302150000|2021-04-24 22:09:10|794.24|790.24|795.02|791.02|795.02|791.02|794.11|790.11|24
1619302160000|2021-04-24 22:09:20|794.76|790.76|794.39|790.39|794.98|790.98|794.16|790.16|34
1619302170000|2021-04-24 22:09:30|794.44|790.44|794.11|790.11|794.44|790.44|794.06|790.06|17
1619302180000|2021-04-24 22:09:40|794.12|790.12|793.81|789.81|794.29|790.29|793.81|789.81|21
1619302190000|2021-04-24 22:09:50|793.83|789.83|793.73|789.73|793.85|789.85|793.61|789.61|30
1619302200000|2021-04-24 22:10:00|793.74|789.74|794.77|790.77|794.77|790.77|793.71|789.71|31
1619302210000|2021-04-24 22:10:10|794.8|790.8|793.88|789.88|794.82|790.82|793.88|789.88|30
1619302220000|2021-04-24 22:10:20|793.55|789.55|793.26|789.26|793.55|789.55|793.15|789.15|32
1619302230000|2021-04-24 22:10:30|793.19|789.19|793.12|789.12|793.26|789.26|792.99|788.99|23
1619302240000|2021-04-24 22:10:40|793.1|789.1|793.09|789.09|793.11|789.11|793.05|789.05|25
1619302250000|2021-04-24 22:10:50|793.07|789.07|792.44|788.44|793.09|789.09|792.44|788.44|17
1619302260000|2021-04-24 22:11:00|792.4|788.4|792.79|788.79|792.82|788.82|792.36|788.36|26
1619302270000|2021-04-24 22:11:10|792.76|788.76|793.84|789.84|793.84|789.84|792.65|788.65|23
1619302280000|2021-04-24 22:11:20|793.94|789.94|793.6|789.6|794.36|790.36|793.47|789.47|34
1619302290000|2021-04-24 22:11:30|793.51|789.51|793.06|789.06|793.51|789.51|793.06|789.06|19
1619302300000|2021-04-24 22:11:40|793.05|789.05|792.7|788.7|793.07|789.07|792.55|788.55|24
1619302310000|2021-04-24 22:11:50|792.73|788.73|792.09|788.09|792.74|788.74|792.08|788.08|28
1619302320000|2021-04-24 22:12:00|792.07|788.07|791.66|787.66|792.07|788.07|791.61|787.61|19
1619302330000|2021-04-24 22:12:10|791.65|787.65|791.67|787.67|791.68|787.68|791.64|787.64|10
1619302340000|2021-04-24 22:12:20|791.65|787.65|792.13|788.13|792.2|788.2|791.65|787.65|22
1619302350000|2021-04-24 22:12:30|792.21|788.21|792.05|788.05|792.21|788.21|792.03|788.03|26
1619302360000|2021-04-24 22:12:40|792.07|788.07|792.38|788.38|792.4|788.4|791.96|787.96|22
1619302370000|2021-04-24 22:12:50|792.3|788.3|793.17|789.17|793.17|789.17|792.3|788.3|24
1619302380000|2021-04-24 22:13:00|793.15|789.15|793.54|789.54|793.56|789.56|793.15|789.15|18
1619302390000|2021-04-24 22:13:10|793.56|789.56|793.3|789.3|793.56|789.56|793.11|789.11|27
1619302400000|2021-04-24 22:13:20|793.33|789.33|792.11|788.11|793.35|789.35|792.11|788.11|23
1619302410000|2021-04-24 22:13:30|792.1|788.1|792.32|788.32|792.35|788.35|791.87|787.87|24
1619302420000|2021-04-24 22:13:40|792.33|788.33|792.51|788.51|792.63|788.63|792.3|788.3|18
1619302430000|2021-04-24 22:13:50|792.54|788.54|792.11|788.11|792.54|788.54|792.1|788.1|21
1619302440000|2021-04-24 22:14:00|792.1|788.1|791.94|787.94|792.11|788.11|791.92|787.92|13
1619302450000|2021-04-24 22:14:10|791.95|787.95|792.85|788.85|792.85|788.85|791.93|787.93|20
1619302460000|2021-04-24 22:14:20|793.03|789.03|793.08|789.08|793.2|789.2|792.97|788.97|27
1619302470000|2021-04-24 22:14:30|793.16|789.16|793|789|793.16|789.16|792.61|788.61|23
1619302480000|2021-04-24 22:14:40|793.05|789.05|792.53|788.53|793.05|789.05|792.53|788.53|21
1619302490000|2021-04-24 22:14:50|792.48|788.48|792.69|788.69|792.69|788.69|792.27|788.27|20
1619302500000|2021-04-24 22:15:00|792.7|788.7|793.27|789.27|793.27|789.27|792.69|788.69|27
1619302510000|2021-04-24 22:15:10|793.32|789.32|793.67|789.67|793.67|789.67|793.32|789.32|26
1619302520000|2021-04-24 22:15:20|793.65|789.65|792.75|788.75|793.69|789.69|792.64|788.64|31
1619302530000|2021-04-24 22:15:30|792.74|788.74|793.82|789.82|793.85|789.85|792.69|788.69|27
1619302540000|2021-04-24 22:15:40|793.83|789.83|793.62|789.62|794.06|790.06|793.62|789.62|19
1619302550000|2021-04-24 22:15:50|793.58|789.58|793.57|789.57|793.64|789.64|793.57|789.57|13
1619302560000|2021-04-24 22:16:00|793.5|789.5|793.4|789.4|793.51|789.51|793.31|789.31|15
1619302570000|2021-04-24 22:16:10|793.39|789.39|793.99|789.99|794.01|790.01|793.39|789.39|26
1619302580000|2021-04-24 22:16:20|794.06|790.06|794.3|790.3|794.53|790.53|794.05|790.05|23
1619302590000|2021-04-24 22:16:30|794.31|790.31|794.45|790.45|794.46|790.46|794.16|790.16|27
1619302600000|2021-04-24 22:16:40|794.46|790.46|794.29|790.29|794.48|790.48|794.27|790.27|21
1619302610000|2021-04-24 22:16:50|794.31|790.31|793.99|789.99|794.31|790.31|793.98|789.98|29
1619302620000|2021-04-24 22:17:00|794.14|790.14|794.46|790.46|794.57|790.57|794|790|29
1619302630000|2021-04-24 22:17:10|794.5|790.5|794.66|790.66|794.66|790.66|794.5|790.5|15
1619302640000|2021-04-24 22:17:20|794.67|790.67|794.34|790.34|794.68|790.68|794.25|790.25|22
1619302650000|2021-04-24 22:17:30|794.39|790.39|793.99|789.99|794.39|790.39|793.99|789.99|29
1619302660000|2021-04-24 22:17:40|793.98|789.98|793.12|789.12|793.99|789.99|793.12|789.12|30
1619302670000|2021-04-24 22:17:50|793.13|789.13|792.57|788.57|793.13|789.13|792.47|788.47|29
1619302680000|2021-04-24 22:18:00|792.55|788.55|792.37|788.37|792.55|788.55|792.35|788.35|19
1619302690000|2021-04-24 22:18:10|792.38|788.38|792.45|788.45|792.75|788.75|792.36|788.36|27
1619302700000|2021-04-24 22:18:20|792.31|788.31|791.96|787.96|792.31|788.31|791.79|787.79|27
1619302710000|2021-04-24 22:18:30|791.91|787.91|791.04|787.04|791.91|787.91|790.93|786.93|32
1619302720000|2021-04-24 22:18:40|791.05|787.05|790.69|786.69|791.05|787.05|790.61|786.61|26
1619302730000|2021-04-24 22:18:50|790.77|786.77|790.73|786.73|790.78|786.78|790.65|786.65|22
1619302740000|2021-04-24 22:19:00|790.71|786.71|790.75|786.75|790.96|786.96|790.71|786.71|16
1619302750000|2021-04-24 22:19:10|790.76|786.76|790.4|786.4|790.76|786.76|790.39|786.39|20
1619302760000|2021-04-24 22:19:20|790.38|786.38|790.78|786.78|790.83|786.83|790.3|786.3|30
1619302770000|2021-04-24 22:19:30|790.72|786.72|789.98|785.98|790.72|786.72|789.97|785.97|22
1619302780000|2021-04-24 22:19:40|790|786|789.94|785.94|790.03|786.03|789.93|785.93|17
1619302790000|2021-04-24 22:19:50|789.87|785.87|789.86|785.86|789.87|785.87|789.82|785.82|23
1619302800000|2021-04-24 22:20:00|789.85|785.85|790.24|786.24|790.28|786.28|789.65|785.65|25
1619302810000|2021-04-24 22:20:10|790.5|786.5|790.52|786.52|791.33|787.33|790.5|786.5|36
1619302820000|2021-04-24 22:20:20|790.41|786.41|789.67|785.67|790.41|786.41|789.61|785.61|26
1619302830000|2021-04-24 22:20:30|789.63|785.63|789.48|785.48|789.67|785.67|789.48|785.48|17
1619302840000|2021-04-24 22:20:40|789.54|785.54|789.51|785.51|789.54|785.54|789.48|785.48|17
1619302850000|2021-04-24 22:20:50|789.48|785.48|789.22|785.22|789.49|785.49|789.21|785.21|27
1619302860000|2021-04-24 22:21:00|789.23|785.23|789.2|785.2|789.26|785.26|789.08|785.08|22
1619302870000|2021-04-24 22:21:10|789.19|785.19|790.04|786.04|790.14|786.14|789.17|785.17|32
1619302880000|2021-04-24 22:21:20|790.03|786.03|789.84|785.84|790.03|786.03|789.7|785.7|23
1619302890000|2021-04-24 22:21:30|789.8|785.8|789.11|785.11|789.81|785.81|789.11|785.11|25
1619302900000|2021-04-24 22:21:40|788.85|784.85|788.77|784.77|788.94|784.94|788.69|784.69|21
1619302910000|2021-04-24 22:21:50|788.76|784.76|788.82|784.82|788.84|784.84|788.75|784.75|12
1619302920000|2021-04-24 22:22:00|788.77|784.77|789.53|785.53|789.9|785.9|788.75|784.75|33
1619302930000|2021-04-24 22:22:10|789.52|785.52|789.04|785.04|789.54|785.54|788.96|784.96|27
1619302940000|2021-04-24 22:22:20|789.09|785.09|788.9|784.9|789.11|785.11|788.85|784.85|21
1619302950000|2021-04-24 22:22:30|788.8|784.8|788.4|784.4|788.8|784.8|788.2|784.2|33
1619302960000|2021-04-24 22:22:40|788.41|784.41|788.4|784.4|788.42|784.42|788.31|784.31|19
1619302970000|2021-04-24 22:22:50|788.39|784.39|788.37|784.37|788.64|784.64|788.37|784.37|28
1619302980000|2021-04-24 22:23:00|788.33|784.33|788.43|784.43|788.46|784.46|788.33|784.33|19
1619302990000|2021-04-24 22:23:10|788.38|784.38|788.05|784.05|788.46|784.46|788.05|784.05|27
1619303000000|2021-04-24 22:23:20|787.75|783.75|787.59|783.59|787.76|783.76|787.34|783.34|35
1619303010000|2021-04-24 22:23:30|787.6|783.6|787.62|783.62|787.7|783.7|787.55|783.55|30
1619303020000|2021-04-24 22:23:40|787.63|783.63|787.17|783.17|787.64|783.64|787.17|783.17|29
1619303030000|2021-04-24 22:23:50|787.2|783.2|787.64|783.64|787.67|783.67|787.19|783.19|28
1619303040000|2021-04-24 22:24:00|787.51|783.51|787.5|783.5|787.73|783.73|787.47|783.47|27
1619303050000|2021-04-24 22:24:10|787.34|783.34|786.64|782.64|787.46|783.46|786.64|782.64|29
1619303060000|2021-04-24 22:24:20|786.67|782.67|787.41|783.41|787.41|783.41|786.61|782.61|31
1619303070000|2021-04-24 22:24:30|787.48|783.48|787.54|783.54|788.24|784.24|787.48|783.48|30
1619303080000|2021-04-24 22:24:40|787.41|783.41|786.68|782.68|787.42|783.42|786.66|782.66|28
1619303090000|2021-04-24 22:24:50|786.69|782.69|787.38|783.38|787.57|783.57|786.68|782.68|31
1619303100000|2021-04-24 22:25:00|787.35|783.35|787.12|783.12|787.35|783.35|787.06|783.06|31
1619303110000|2021-04-24 22:25:10|787.15|783.15|787.05|783.05|787.17|783.17|787.04|783.04|22
1619303120000|2021-04-24 22:25:20|787.02|783.02|787.4|783.4|787.4|783.4|786.87|782.87|29
1619303130000|2021-04-24 22:25:30|787.41|783.41|787.48|783.48|787.53|783.53|787.38|783.38|19
1619303140000|2021-04-24 22:25:40|787.49|783.49|787.09|783.09|787.84|783.84|787.09|783.09|28
1619303150000|2021-04-24 22:25:50|787.02|783.02|787.01|783.01|787.24|783.24|786.9|782.9|33
1619303160000|2021-04-24 22:26:00|787|783|787.07|783.07|787.18|783.18|786.98|782.98|19
1619303170000|2021-04-24 22:26:10|787.08|783.08|786.99|782.99|787.18|783.18|786.97|782.97|23
1619303180000|2021-04-24 22:26:20|786.98|782.98|786.99|782.99|787.03|783.03|786.94|782.94|21
1619303190000|2021-04-24 22:26:30|786.85|782.85|787.68|783.68|787.75|783.75|786.85|782.85|24
1619303200000|2021-04-24 22:26:40|787.66|783.66|787.61|783.61|787.75|783.75|787.6|783.6|25
1619303210000|2021-04-24 22:26:50|787.63|783.63|787.58|783.58|787.74|783.74|787.56|783.56|25
1619303220000|2021-04-24 22:27:00|787.6|783.6|786.88|782.88|787.6|783.6|786.88|782.88|27
1619303230000|2021-04-24 22:27:10|786.89|782.89|787.09|783.09|787.17|783.17|786.78|782.78|29
1619303240000|2021-04-24 22:27:20|787.08|783.08|787.11|783.11|787.11|783.11|787.06|783.06|15
1619303250000|2021-04-24 22:27:30|787.18|783.18|787.16|783.16|787.19|783.19|787.15|783.15|6
1619303260000|2021-04-24 22:27:40|787.18|783.18|787.27|783.27|787.3|783.3|787.15|783.15|25
1619303270000|2021-04-24 22:27:50|787.22|783.22|787.2|783.2|787.22|783.22|787.14|783.14|20
1619303280000|2021-04-24 22:28:00|787.24|783.24|787.51|783.51|787.55|783.55|787.24|783.24|25
1619303290000|2021-04-24 22:28:10|787.56|783.56|787.96|783.96|787.99|783.99|787.52|783.52|26
1619303300000|2021-04-24 22:28:20|788.64|784.64|788.82|784.82|788.82|784.82|788.61|784.61|26
1619303310000|2021-04-24 22:28:30|788.87|784.87|788.55|784.55|788.88|784.88|788.33|784.33|27
1619303320000|2021-04-24 22:28:40|788.56|784.56|788.87|784.87|788.87|784.87|788.53|784.53|29
1619303330000|2021-04-24 22:28:50|789.34|785.34|789.03|785.03|789.37|785.37|788.88|784.88|23
1619303340000|2021-04-24 22:29:00|789.07|785.07|788.18|784.18|789.12|785.12|788.18|784.18|27
1619303350000|2021-04-24 22:29:10|788.14|784.14|787.31|783.31|788.14|784.14|787.1|783.1|35
1619303360000|2021-04-24 22:29:20|787.38|783.38|786.39|782.39|787.38|783.38|786.39|782.39|30
1619303370000|2021-04-24 22:29:30|786.42|782.42|786.02|782.02|786.42|782.42|786.02|782.02|22
1619303380000|2021-04-24 22:29:40|786.03|782.03|786.26|782.26|786.26|782.26|786.02|782.02|15
1619303390000|2021-04-24 22:29:50|786.25|782.25|786.68|782.68|786.74|782.74|786.2|782.2|33
1619303400000|2021-04-24 22:30:00|786.66|782.66|787.63|783.63|787.63|783.63|786.66|782.66|31
1619303410000|2021-04-24 22:30:10|787.52|783.52|788.14|784.14|788.23|784.23|787.52|783.52|35
1619303420000|2021-04-24 22:30:20|788.13|784.13|787.73|783.73|788.24|784.24|787.72|783.72|28
1619303430000|2021-04-24 22:30:30|787.72|783.72|787.65|783.65|788|784|787.49|783.49|24
1619303440000|2021-04-24 22:30:40|787.66|783.66|789.34|785.34|789.34|785.34|787.48|783.48|25
1619303450000|2021-04-24 22:30:50|789.33|785.33|788.88|784.88|789.4|785.4|788.88|784.88|22
1619303460000|2021-04-24 22:31:00|788.85|784.85|788.28|784.28|788.92|784.92|788.28|784.28|29
1619303470000|2021-04-24 22:31:10|788.32|784.32|788.7|784.7|789.07|785.07|788.32|784.32|30
1619303480000|2021-04-24 22:31:20|788.68|784.68|789.08|785.08|789.12|785.12|788.67|784.67|25
1619303490000|2021-04-24 22:31:30|789.09|785.09|789.14|785.14|789.14|785.14|789.08|785.08|12
1619303500000|2021-04-24 22:31:40|789.15|785.15|789.11|785.11|789.15|785.15|788.78|784.78|23
1619303510000|2021-04-24 22:31:50|789.1|785.1|789.21|785.21|789.24|785.24|788.94|784.94|27
1619303520000|2021-04-24 22:32:00|789.08|785.08|788.82|784.82|789.08|785.08|788.78|784.78|26
1619303530000|2021-04-24 22:32:10|788.83|784.83|789.3|785.3|789.31|785.31|788.8|784.8|22
1619303540000|2021-04-24 22:32:20|789.29|785.29|789.67|785.67|789.67|785.67|788.81|784.81|30
1619303550000|2021-04-24 22:32:30|789.81|785.81|789.59|785.59|789.84|785.84|789.49|785.49|33
1619303560000|2021-04-24 22:32:40|789.71|785.71|789.73|785.73|789.93|785.93|789.61|785.61|29
1619303570000|2021-04-24 22:32:50|789.63|785.63|789.48|785.48|789.78|785.78|789.29|785.29|29
1619303580000|2021-04-24 22:33:00|789.41|785.41|789.43|785.43|789.46|785.46|789.28|785.28|28
1619303590000|2021-04-24 22:33:10|789.34|785.34|789.64|785.64|789.64|785.64|789.12|785.12|28
1619303600000|2021-04-24 22:33:20|789.63|785.63|789.76|785.76|789.76|785.76|789.39|785.39|23
1619303610000|2021-04-24 22:33:30|789.75|785.75|789.97|785.97|789.97|785.97|789.54|785.54|25
1619303620000|2021-04-24 22:33:40|789.95|785.95|789.66|785.66|789.98|785.98|789.66|785.66|22
1619303630000|2021-04-24 22:33:50|789.65|785.65|789.91|785.91|789.92|785.92|789.65|785.65|24
1619303640000|2021-04-24 22:34:00|789.93|785.93|789.89|785.89|789.93|785.93|789.74|785.74|18
1619303650000|2021-04-24 22:34:10|789.88|785.88|789.83|785.83|789.88|785.88|789.71|785.71|19
1619303660000|2021-04-24 22:34:20|789.77|785.77|789.92|785.92|789.95|785.95|789.75|785.75|16
1619303670000|2021-04-24 22:34:30|789.91|785.91|789.99|785.99|790|786|789.84|785.84|15
1619303680000|2021-04-24 22:34:40|790|786|790.02|786.02|790.03|786.03|789.85|785.85|24
1619303690000|2021-04-24 22:34:50|790.03|786.03|789.61|785.61|790.04|786.04|789.39|785.39|21
1619303700000|2021-04-24 22:35:00|789.77|785.77|789.96|785.96|789.96|785.96|789.74|785.74|21
1619303710000|2021-04-24 22:35:10|789.97|785.97|790.45|786.45|790.54|786.54|789.96|785.96|24
1619303720000|2021-04-24 22:35:20|790.48|786.48|790.37|786.37|790.5|786.5|790.15|786.15|33
1619303730000|2021-04-24 22:35:30|790.35|786.35|790.58|786.58|790.6|786.6|790.33|786.33|23
1619303740000|2021-04-24 22:35:40|790.57|786.57|790.84|786.84|790.98|786.98|790.47|786.47|29
1619303750000|2021-04-24 22:35:50|790.85|786.85|790.6|786.6|790.85|786.85|790.6|786.6|17
1619303760000|2021-04-24 22:36:00|790.58|786.58|790.8|786.8|790.8|786.8|790.22|786.22|28
1619303770000|2021-04-24 22:36:10|790.78|786.78|790.91|786.91|791.04|787.04|790.78|786.78|30
1619303780000|2021-04-24 22:36:20|790.92|786.92|790.93|786.93|791.01|787.01|790.9|786.9|23
1619303790000|2021-04-24 22:36:30|790.94|786.94|791.01|787.01|791.09|787.09|790.92|786.92|20
1619303800000|2021-04-24 22:36:40|791.02|787.02|791.06|787.06|791.11|787.11|791.02|787.02|18
1619303810000|2021-04-24 22:36:50|791.08|787.08|791.06|787.06|791.25|787.25|791.05|787.05|17
1619303820000|2021-04-24 22:37:00|791.07|787.07|791.26|787.26|791.26|787.26|791.04|787.04|23
1619303830000|2021-04-24 22:37:10|791.27|787.27|791.53|787.53|791.56|787.56|791.25|787.25|19
1619303840000|2021-04-24 22:37:20|791.45|787.45|791.74|787.74|791.75|787.75|791.45|787.45|18
1619303850000|2021-04-24 22:37:30|791.75|787.75|791.56|787.56|791.87|787.87|791.55|787.55|17
1619303860000|2021-04-24 22:37:40|791.57|787.57|791.87|787.87|791.87|787.87|791.51|787.51|17
1619303870000|2021-04-24 22:37:50|791.9|787.9|791.77|787.77|792.09|788.09|791.6|787.6|29
1619303880000|2021-04-24 22:38:00|791.76|787.76|791.77|787.77|791.83|787.83|791.72|787.72|19
1619303890000|2021-04-24 22:38:10|791.76|787.76|791.29|787.29|791.76|787.76|791.16|787.16|29
1619303900000|2021-04-24 22:38:20|791.28|787.28|791.86|787.86|791.9|787.9|791.27|787.27|26
1619303910000|2021-04-24 22:38:30|791.87|787.87|792.12|788.12|792.28|788.28|791.87|787.87|24
1619303920000|2021-04-24 22:38:40|792.08|788.08|791.88|787.88|792.13|788.13|791.88|787.88|25
1619303930000|2021-04-24 22:38:50|791.9|787.9|792.34|788.34|792.34|788.34|791.9|787.9|19
1619303940000|2021-04-24 22:39:00|792.36|788.36|791.9|787.9|792.38|788.38|791.9|787.9|19
1619303950000|2021-04-24 22:39:10|792.04|788.04|792.43|788.43|792.43|788.43|792.04|788.04|16
1619303960000|2021-04-24 22:39:20|792.56|788.56|792.76|788.76|792.78|788.78|792.56|788.56|17
1619303970000|2021-04-24 22:39:30|792.73|788.73|792.91|788.91|792.91|788.91|792.72|788.72|25
1619303980000|2021-04-24 22:39:40|792.9|788.9|793|789|793.19|789.19|792.79|788.79|28
1619303990000|2021-04-24 22:39:50|792.98|788.98|793.01|789.01|793.08|789.08|792.84|788.84|25
1619304000000|2021-04-24 22:40:00|793.05|789.05|793.21|789.21|793.22|789.22|793.04|789.04|23
1619304010000|2021-04-24 22:40:10|793.25|789.25|793.31|789.31|793.35|789.35|793.23|789.23|24
1619304020000|2021-04-24 22:40:20|793.32|789.32|793.34|789.34|793.37|789.37|793.31|789.31|17
1619304030000|2021-04-24 22:40:30|793.36|789.36|793.63|789.63|793.63|789.63|793.36|789.36|20
1619304040000|2021-04-24 22:40:40|793.69|789.69|794.26|790.26|794.32|790.32|793.69|789.69|23
1619304050000|2021-04-24 22:40:50|794.27|790.27|794.25|790.25|794.29|790.29|794.24|790.24|17
1619304060000|2021-04-24 22:41:00|794.19|790.19|793.43|789.43|794.19|790.19|793.41|789.41|22
1619304070000|2021-04-24 22:41:10|793.44|789.44|793.34|789.34|793.44|789.44|793.26|789.26|21
1619304080000|2021-04-24 22:41:20|793.32|789.32|793.31|789.31|793.37|789.37|793.3|789.3|22
1619304090000|2021-04-24 22:41:30|793.22|789.22|793.19|789.19|793.26|789.26|793.15|789.15|26
1619304100000|2021-04-24 22:41:40|793.24|789.24|793.68|789.68|793.68|789.68|793.17|789.17|31
1619304110000|2021-04-24 22:41:50|793.69|789.69|793.81|789.81|793.89|789.89|793.6|789.6|30
1619304120000|2021-04-24 22:42:00|793.8|789.8|793.52|789.52|793.8|789.8|793.46|789.46|24
1619304130000|2021-04-24 22:42:10|793.5|789.5|792.64|788.64|793.5|789.5|792.63|788.63|25
1619304140000|2021-04-24 22:42:20|792.71|788.71|792.73|788.73|793.05|789.05|792.63|788.63|32
1619304150000|2021-04-24 22:42:30|792.68|788.68|792.66|788.66|792.72|788.72|792.6|788.6|20
1619304160000|2021-04-24 22:42:40|792.67|788.67|792.32|788.32|792.67|788.67|792.29|788.29|22
1619304170000|2021-04-24 22:42:50|792.33|788.33|791.79|787.79|792.4|788.4|791.77|787.77|22
1619304180000|2021-04-24 22:43:00|791.83|787.83|792.86|788.86|792.96|788.96|791.83|787.83|26
1619304190000|2021-04-24 22:43:10|792.96|788.96|792.98|788.98|793.08|789.08|792.83|788.83|22
1619304200000|2021-04-24 22:43:20|792.97|788.97|792.86|788.86|792.97|788.97|792.62|788.62|24
1619304210000|2021-04-24 22:43:30|792.85|788.85|792.53|788.53|792.85|788.85|792.53|788.53|22
1619304220000|2021-04-24 22:43:40|792.5|788.5|792.23|788.23|792.5|788.5|792.13|788.13|30
1619304230000|2021-04-24 22:43:50|792.24|788.24|792.36|788.36|792.7|788.7|792.23|788.23|33
1619304240000|2021-04-24 22:44:00|792.28|788.28|792.58|788.58|792.59|788.59|792.24|788.24|33
1619304250000|2021-04-24 22:44:10|792.6|788.6|792.47|788.47|792.98|788.98|792.47|788.47|32
1619304260000|2021-04-24 22:44:20|792.44|788.44|792.04|788.04|792.44|788.44|792.03|788.03|18
1619304270000|2021-04-24 22:44:30|792.08|788.08|791.61|787.61|792.13|788.13|791.61|787.61|19
1619304280000|2021-04-24 22:44:40|791.6|787.6|792.24|788.24|792.32|788.32|791.6|787.6|27
1619304290000|2021-04-24 22:44:50|792.25|788.25|792.25|788.25|792.32|788.32|792.24|788.24|4
1619304300000|2021-04-24 22:45:00|792.23|788.23|792.45|788.45|792.53|788.53|792.13|788.13|18
1619304310000|2021-04-24 22:45:10|792.47|788.47|792.6|788.6|792.75|788.75|792.37|788.37|28
1619304320000|2021-04-24 22:45:20|792.71|788.71|793.03|789.03|793.03|789.03|792.71|788.71|14
1619304330000|2021-04-24 22:45:30|793.09|789.09|793.61|789.61|793.62|789.62|793.09|789.09|19
1619304340000|2021-04-24 22:45:40|793.6|789.6|793.25|789.25|793.64|789.64|793.21|789.21|28
1619304350000|2021-04-24 22:45:50|793.27|789.27|792.99|788.99|793.37|789.37|792.92|788.92|31
1619304360000|2021-04-24 22:46:00|793.01|789.01|792.72|788.72|793.02|789.02|792.71|788.71|16
1619304370000|2021-04-24 22:46:10|792.71|788.71|792.67|788.67|792.72|788.72|792.63|788.63|22
1619304380000|2021-04-24 22:46:20|792.66|788.66|792.81|788.81|792.86|788.86|792.59|788.59|24
1619304390000|2021-04-24 22:46:30|792.8|788.8|793.07|789.07|793.12|789.12|792.8|788.8|20
1619304400000|2021-04-24 22:46:40|793.06|789.06|793.44|789.44|793.45|789.45|793|789|21
1619304410000|2021-04-24 22:46:50|793.34|789.34|793.44|789.44|793.46|789.46|793.34|789.34|7
1619304420000|2021-04-24 22:47:00|793.42|789.42|793.73|789.73|793.75|789.75|793.42|789.42|18
1619304430000|2021-04-24 22:47:10|793.74|789.74|793.41|789.41|793.74|789.74|793.41|789.41|20
1619304440000|2021-04-24 22:47:20|793.38|789.38|793.8|789.8|793.8|789.8|793.37|789.37|21
1619304450000|2021-04-24 22:47:30|793.78|789.78|793.65|789.65|793.8|789.8|793.64|789.64|21
1619304460000|2021-04-24 22:47:40|793.66|789.66|793.66|789.66|793.85|789.85|793.47|789.47|26
1619304470000|2021-04-24 22:47:50|793.65|789.65|793.85|789.85|793.94|789.94|793.65|789.65|12
1619304480000|2021-04-24 22:48:00|793.84|789.84|793.77|789.77|793.86|789.86|793.73|789.73|11
1619304490000|2021-04-24 22:48:10|793.76|789.76|793.86|789.86|793.92|789.92|793.67|789.67|17
1619304500000|2021-04-24 22:48:20|793.87|789.87|794.1|790.1|794.14|790.14|793.87|789.87|4
1619304510000|2021-04-24 22:48:30|794.11|790.11|794.49|790.49|794.49|790.49|794.11|790.11|7
1619304520000|2021-04-24 22:48:40|794.44|790.44|793.88|789.88|794.44|790.44|793.74|789.74|26
1619304530000|2021-04-24 22:48:50|793.79|789.79|793.84|789.84|793.88|789.88|793.7|789.7|25
1619304540000|2021-04-24 22:49:00|793.83|789.83|793.8|789.8|793.93|789.93|793.79|789.79|20
1619304550000|2021-04-24 22:49:10|793.79|789.79|793.05|789.05|793.79|789.79|793.04|789.04|29
1619304560000|2021-04-24 22:49:20|793.1|789.1|793.85|789.85|793.85|789.85|793.1|789.1|27
1619304570000|2021-04-24 22:49:30|793.88|789.88|794.54|790.54|794.54|790.54|793.88|789.88|27
1619304580000|2021-04-24 22:49:40|794.61|790.61|794.76|790.76|794.76|790.76|794.57|790.57|18
1619304590000|2021-04-24 22:49:50|794.72|790.72|794.57|790.57|794.73|790.73|794.26|790.26|18
1619304600000|2021-04-24 22:50:00|794.58|790.58|794.89|790.89|794.9|790.9|794.57|790.57|26
1619304610000|2021-04-24 22:50:10|794.9|790.9|794.94|790.94|794.94|790.94|794.85|790.85|5
1619304620000|2021-04-24 22:50:20|794.95|790.95|795.34|791.34|795.34|791.34|794.94|790.94|17
1619304630000|2021-04-24 22:50:30|795.37|791.37|795.11|791.11|795.48|791.48|795.08|791.08|27
1619304640000|2021-04-24 22:50:40|795.09|791.09|794.93|790.93|795.2|791.2|794.74|790.74|30
1619304650000|2021-04-24 22:50:50|794.94|790.94|794.99|790.99|795.02|791.02|794.93|790.93|20
1619304660000|2021-04-24 22:51:00|795|791|795.19|791.19|795.21|791.21|794.98|790.98|21
1619304670000|2021-04-24 22:51:10|795.18|791.18|794.89|790.89|795.19|791.19|794.89|790.89|9
1619304680000|2021-04-24 22:51:20|794.72|790.72|795.29|791.29|795.33|791.33|794.62|790.62|29
1619304690000|2021-04-24 22:51:30|795.34|791.34|795.52|791.52|795.55|791.55|795.33|791.33|11
1619304700000|2021-04-24 22:51:40|795.57|791.57|795.28|791.28|795.59|791.59|795.19|791.19|26
1619304710000|2021-04-24 22:51:50|795.26|791.26|795.44|791.44|795.44|791.44|795.15|791.15|29
1619304720000|2021-04-24 22:52:00|795.4|791.4|795.23|791.23|795.44|791.44|795.23|791.23|24
1619304730000|2021-04-24 22:52:10|795.24|791.24|794.68|790.68|795.29|791.29|794.68|790.68|24
1619304740000|2021-04-24 22:52:20|794.67|790.67|794.37|790.37|794.78|790.78|794.37|790.37|22
1619304750000|2021-04-24 22:52:30|794.35|790.35|794.39|790.39|794.46|790.46|794.33|790.33|21
1619304760000|2021-04-24 22:52:40|794.38|790.38|794.83|790.83|794.83|790.83|794.37|790.37|30
1619304770000|2021-04-24 22:52:50|794.84|790.84|794.83|790.83|794.87|790.87|794.66|790.66|21
1619304780000|2021-04-24 22:53:00|794.8|790.8|794.56|790.56|794.88|790.88|794.56|790.56|21
1619304790000|2021-04-24 22:53:10|794.55|790.55|793.97|789.97|794.62|790.62|793.97|789.97|25
1619304800000|2021-04-24 22:53:20|793.98|789.98|793.25|789.25|793.98|789.98|793.22|789.22|18
1619304810000|2021-04-24 22:53:30|793.24|789.24|793.1|789.1|793.49|789.49|793.1|789.1|24
1619304820000|2021-04-24 22:53:40|793.15|789.15|793.31|789.31|793.35|789.35|793.07|789.07|28
1619304830000|2021-04-24 22:53:50|793.33|789.33|793.84|789.84|793.84|789.84|793.33|789.33|21
1619304840000|2021-04-24 22:54:00|793.85|789.85|793.93|789.93|794.15|790.15|793.85|789.85|23
1619304850000|2021-04-24 22:54:10|793.92|789.92|793.82|789.82|793.94|789.94|793.82|789.82|13
1619304860000|2021-04-24 22:54:20|793.8|789.8|793.66|789.66|793.8|789.8|793.52|789.52|29
1619304870000|2021-04-24 22:54:30|793.68|789.68|793.92|789.92|793.93|789.93|793.64|789.64|19
1619304880000|2021-04-24 22:54:40|793.93|789.93|793.64|789.64|793.99|789.99|793.64|789.64|15
1619304890000|2021-04-24 22:54:50|793.6|789.6|793.6|789.6|793.74|789.74|793.57|789.57|23
1619304900000|2021-04-24 22:55:00|793.59|789.59|793.09|789.09|793.59|789.59|792.97|788.97|22
1619304910000|2021-04-24 22:55:10|793.1|789.1|793.13|789.13|793.19|789.19|793.08|789.08|13
1619304920000|2021-04-24 22:55:20|793.12|789.12|793.01|789.01|793.12|789.12|792.69|788.69|26
1619304930000|2021-04-24 22:55:30|793.02|789.02|792.98|788.98|793.17|789.17|792.97|788.97|21
1619304940000|2021-04-24 22:55:40|792.93|788.93|792.63|788.63|792.93|788.93|792.28|788.28|28
1619304950000|2021-04-24 22:55:50|792.59|788.59|792.59|788.59|792.6|788.6|792.53|788.53|15
1619304960000|2021-04-24 22:56:00|792.58|788.58|792.57|788.57|792.63|788.63|792.56|788.56|7
1619304970000|2021-04-24 22:56:10|792.51|788.51|792.32|788.32|792.75|788.75|792.28|788.28|31
1619304980000|2021-04-24 22:56:20|792.25|788.25|792.04|788.04|792.25|788.25|791.96|787.96|18
1619304990000|2021-04-24 22:56:30|792.14|788.14|791.16|787.16|792.16|788.16|791.16|787.16|31
1619305000000|2021-04-24 22:56:40|791.14|787.14|790.08|786.08|791.25|787.25|790.05|786.05|30
1619305010000|2021-04-24 22:56:50|790.12|786.12|789.31|785.31|790.12|786.12|789.29|785.29|32
1619305020000|2021-04-24 22:57:00|789.3|785.3|788.25|784.25|789.45|785.45|788.25|784.25|35
1619305030000|2021-04-24 22:57:10|788.24|784.24|788|784|788.42|784.42|787.74|783.74|33
1619305040000|2021-04-24 22:57:20|787.98|783.98|786.64|782.64|788.17|784.17|786.64|782.64|37
1619305050000|2021-04-24 22:57:30|787.25|783.25|786.22|782.22|787.28|783.28|785.43|781.43|37
1619305060000|2021-04-24 22:57:40|786.27|782.27|785.93|781.93|786.78|782.78|785.92|781.92|32
1619305070000|2021-04-24 22:57:50|785.91|781.91|785.63|781.63|785.91|781.91|785.36|781.36|28
1619305080000|2021-04-24 22:58:00|785.61|781.61|784.85|780.85|785.61|781.61|784.63|780.63|34
1619305090000|2021-04-24 22:58:10|784.81|780.81|785.45|781.45|785.45|781.45|784.8|780.8|28
1619305100000|2021-04-24 22:58:20|785.47|781.47|784.55|780.55|785.88|781.88|784.55|780.55|34
1619305110000|2021-04-24 22:58:30|784.51|780.51|784.23|780.23|784.74|780.74|784.23|780.23|36
1619305120000|2021-04-24 22:58:40|784.09|780.09|784.38|780.38|784.38|780.38|783.74|779.74|31
1619305130000|2021-04-24 22:58:50|784.35|780.35|784.04|780.04|784.43|780.43|783.68|779.68|35
1619305140000|2021-04-24 22:59:00|784.21|780.21|781.77|777.77|784.47|780.47|781.77|777.77|35
1619305150000|2021-04-24 22:59:10|781.65|777.65|781.85|777.85|781.85|777.85|780.87|776.87|38
1619305160000|2021-04-24 22:59:20|781.92|777.92|782.59|778.59|782.59|778.59|781.92|777.92|33
1619305170000|2021-04-24 22:59:30|783.06|779.06|782.23|778.23|783.19|779.19|782.17|778.17|34
1619305180000|2021-04-24 22:59:40|782.22|778.22|781.96|777.96|782.57|778.57|781.96|777.96|33
1619305190000|2021-04-24 22:59:50|781.93|777.93|783|779|783.09|779.09|781.88|777.88|32
1619305200000|2021-04-24 23:00:00|782.93|778.93|783.52|779.52|783.69|779.69|782.49|778.49|36
1619305210000|2021-04-24 23:00:10|783.54|779.54|784.19|780.19|784.46|780.46|783.54|779.54|31
1619305220000|2021-04-24 23:00:20|783.93|779.93|783.4|779.4|784.17|780.17|783.23|779.23|33
1619305230000|2021-04-24 23:00:30|783.42|779.42|783.24|779.24|783.42|779.42|782.99|778.99|36
1619305240000|2021-04-24 23:00:40|783.21|779.21|782.79|778.79|783.21|779.21|782.51|778.51|33
1619305250000|2021-04-24 23:00:50|782.76|778.76|782.98|778.98|782.98|778.98|782.59|778.59|37
1619305260000|2021-04-24 23:01:00|782.99|778.99|783.85|779.85|783.85|779.85|782.99|778.99|29
1619305270000|2021-04-24 23:01:10|783.92|779.92|783.48|779.48|783.92|779.92|783.36|779.36|33
1619305280000|2021-04-24 23:01:20|783.47|779.47|783.7|779.7|784.03|780.03|783.33|779.33|35
1619305290000|2021-04-24 23:01:30|783.79|779.79|783.55|779.55|783.9|779.9|783.5|779.5|34
1619305300000|2021-04-24 23:01:40|783.52|779.52|783.06|779.06|783.56|779.56|783.06|779.06|33
1619305310000|2021-04-24 23:01:50|783.08|779.08|783.2|779.2|783.37|779.37|782.96|778.96|34
1619305320000|2021-04-24 23:02:00|783.25|779.25|783.87|779.87|783.88|779.88|783.14|779.14|26
1619305330000|2021-04-24 23:02:10|783.97|779.97|783.43|779.43|784.16|780.16|783.43|779.43|32
1619305340000|2021-04-24 23:02:20|783.56|779.56|783.9|779.9|784.15|780.15|783.34|779.34|32
1619305350000|2021-04-24 23:02:30|783.91|779.91|784.3|780.3|784.3|780.3|783.78|779.78|26
1619305360000|2021-04-24 23:02:40|784.34|780.34|784.75|780.75|784.75|780.75|784.3|780.3|24
1619305370000|2021-04-24 23:02:50|784.76|780.76|784.2|780.2|784.76|780.76|784.18|780.18|29
1619305380000|2021-04-24 23:03:00|784.19|780.19|784.36|780.36|784.4|780.4|783.99|779.99|31
1619305390000|2021-04-24 23:03:10|784.35|780.35|784.43|780.43|784.43|780.43|784.26|780.26|15
1619305400000|2021-04-24 23:03:20|784.44|780.44|784.95|780.95|784.98|780.98|784.43|780.43|30
1619305410000|2021-04-24 23:03:30|784.96|780.96|784.6|780.6|785|781|784.53|780.53|29
1619305420000|2021-04-24 23:03:40|784.63|780.63|784.6|780.6|784.8|780.8|784.41|780.41|28
1619305430000|2021-04-24 23:03:50|784.53|780.53|784.37|780.37|784.7|780.7|784.35|780.35|25
1619305440000|2021-04-24 23:04:00|784.36|780.36|784.42|780.42|784.55|780.55|784.23|780.23|26
1619305450000|2021-04-24 23:04:10|784.44|780.44|785.04|781.04|785.06|781.06|784.44|780.44|25
1619305460000|2021-04-24 23:04:20|785.11|781.11|785.18|781.18|785.21|781.21|785.05|781.05|26
1619305470000|2021-04-24 23:04:30|785.19|781.19|785.42|781.42|785.42|781.42|785.18|781.18|9
1619305480000|2021-04-24 23:04:40|785.41|781.41|785.19|781.19|785.41|781.41|785.18|781.18|14
1619305490000|2021-04-24 23:04:50|785.21|781.21|785.61|781.61|785.72|781.72|785.16|781.16|22
1619305500000|2021-04-24 23:05:00|785.63|781.63|785.6|781.6|785.64|781.64|785.58|781.58|12
1619305510000|2021-04-24 23:05:10|785.63|781.63|785.72|781.72|785.72|781.72|785.43|781.43|20
1619305520000|2021-04-24 23:05:20|785.77|781.77|786.32|782.32|786.32|782.32|785.76|781.76|18
1619305530000|2021-04-24 23:05:30|786.36|782.36|786.64|782.64|786.64|782.64|786.34|782.34|19
1619305540000|2021-04-24 23:05:40|786.65|782.65|786.8|782.8|786.88|782.88|786.64|782.64|21
1619305550000|2021-04-24 23:05:50|786.81|782.81|786.8|782.8|786.88|782.88|786.79|782.79|8
1619305560000|2021-04-24 23:06:00|786.82|782.82|786.68|782.68|786.82|782.82|786.68|782.68|10
1619305570000|2021-04-24 23:06:10|786.64|782.64|786.71|782.71|786.76|782.76|786.54|782.54|19
1619305580000|2021-04-24 23:06:20|786.76|782.76|786.88|782.88|786.92|782.92|786.76|782.76|20
1619305590000|2021-04-24 23:06:30|786.8|782.8|787.08|783.08|787.1|783.1|786.69|782.69|27
1619305600000|2021-04-24 23:06:40|787.17|783.17|787.09|783.09|787.37|783.37|786.98|782.98|35
1619305610000|2021-04-24 23:06:50|787.07|783.07|787.16|783.16|787.18|783.18|787.06|783.06|26
1619305620000|2021-04-24 23:07:00|787.18|783.18|787.44|783.44|787.44|783.44|787.14|783.14|20
1619305630000|2021-04-24 23:07:10|787.46|783.46|787.3|783.3|787.55|783.55|787.21|783.21|28
1619305640000|2021-04-24 23:07:20|787.26|783.26|787.51|783.51|787.56|783.56|787.26|783.26|25
1619305650000|2021-04-24 23:07:30|787.55|783.55|787.1|783.1|787.69|783.69|787.04|783.04|30
1619305660000|2021-04-24 23:07:40|787.19|783.19|787.42|783.42|787.42|783.42|787.03|783.03|31
1619305670000|2021-04-24 23:07:50|787.43|783.43|787.75|783.75|787.75|783.75|787.41|783.41|30
1619305680000|2021-04-24 23:08:00|787.73|783.73|787.76|783.76|787.77|783.77|787.48|783.48|23
1619305690000|2021-04-24 23:08:10|787.77|783.77|787.91|783.91|787.91|783.91|787.77|783.77|22
1619305700000|2021-04-24 23:08:20|787.92|783.92|789.2|785.2|789.2|785.2|787.89|783.89|26
1619305710000|2021-04-24 23:08:30|789.19|785.19|789.07|785.07|789.19|785.19|789.04|785.04|18
1619305720000|2021-04-24 23:08:40|789.13|785.13|789.34|785.34|789.36|785.36|789.05|785.05|28
1619305730000|2021-04-24 23:08:50|789.35|785.35|789.76|785.76|789.78|785.78|789.35|785.35|14
1619305740000|2021-04-24 23:09:00|789.71|785.71|789.73|785.73|789.74|785.74|789.7|785.7|14
1619305750000|2021-04-24 23:09:10|789.75|785.75|789.77|785.77|789.84|785.84|789.72|785.72|14
1619305760000|2021-04-24 23:09:20|789.73|785.73|789.92|785.92|789.92|785.92|789.73|785.73|18
1619305770000|2021-04-24 23:09:30|789.93|785.93|790.18|786.18|790.18|786.18|789.91|785.91|18
1619305780000|2021-04-24 23:09:40|790.16|786.16|788.37|784.37|790.16|786.16|788.33|784.33|32
1619305790000|2021-04-24 23:09:50|788.36|784.36|786.01|782.01|788.36|784.36|786.01|782.01|34
1619305800000|2021-04-24 23:10:00|785.93|781.93|785.58|781.58|785.93|781.93|784.59|780.59|35
1619305810000|2021-04-24 23:10:10|785.59|781.59|785.72|781.72|785.87|781.87|785.22|781.22|32
1619305820000|2021-04-24 23:10:20|786.02|782.02|785.5|781.5|786.02|782.02|785.41|781.41|31
1619305830000|2021-04-24 23:10:30|785.55|781.55|786.18|782.18|786.22|782.22|785.35|781.35|34
1619305840000|2021-04-24 23:10:40|786.22|782.22|787.26|783.26|787.69|783.69|786.22|782.22|36
1619305850000|2021-04-24 23:10:50|787.31|783.31|787.02|783.02|787.34|783.34|787.02|783.02|32
1619305860000|2021-04-24 23:11:00|786.94|782.94|785.66|781.66|786.94|782.94|785.64|781.64|34
1619305870000|2021-04-24 23:11:10|785.72|781.72|787.06|783.06|787.11|783.11|785.72|781.72|36
1619305880000|2021-04-24 23:11:20|787.03|783.03|787.36|783.36|787.36|783.36|786.6|782.6|31
1619305890000|2021-04-24 23:11:30|787.35|783.35|787.09|783.09|787.36|783.36|786.98|782.98|32
1619305900000|2021-04-24 23:11:40|787.11|783.11|787.5|783.5|787.5|783.5|787.11|783.11|28
1619305910000|2021-04-24 23:11:50|787.51|783.51|787.46|783.46|787.52|783.52|787.26|783.26|22
1619305920000|2021-04-24 23:12:00|787.53|783.53|787.63|783.63|788.06|784.06|787.53|783.53|24
1619305930000|2021-04-24 23:12:10|787.62|783.62|787.25|783.25|787.74|783.74|787.22|783.22|25
1619305940000|2021-04-24 23:12:20|787.24|783.24|786.59|782.59|787.24|783.24|786.59|782.59|26
1619305950000|2021-04-24 23:12:30|786.53|782.53|786.54|782.54|786.67|782.67|786.52|782.52|24
1619305960000|2021-04-24 23:12:40|786.55|782.55|786.48|782.48|786.61|782.61|786.37|782.37|26
1619305970000|2021-04-24 23:12:50|786.51|782.51|787.09|783.09|787.09|783.09|786.51|782.51|28
1619305980000|2021-04-24 23:13:00|787.07|783.07|786.61|782.61|787.09|783.09|786.61|782.61|28
1619305990000|2021-04-24 23:13:10|786.6|782.6|785.19|781.19|786.6|782.6|785.19|781.19|32
1619306000000|2021-04-24 23:13:20|785.05|781.05|784.41|780.41|785.05|781.05|784.22|780.22|25
1619306010000|2021-04-24 23:13:30|784.42|780.42|784.5|780.5|785.13|781.13|784.4|780.4|29
1619306020000|2021-04-24 23:13:40|784.44|780.44|784.22|780.22|784.59|780.59|784.15|780.15|32
1619306030000|2021-04-24 23:13:50|784.21|780.21|784.11|780.11|784.32|780.32|784.08|780.08|24
1619306040000|2021-04-24 23:14:00|784.12|780.12|784.53|780.53|784.55|780.55|784.12|780.12|23
1619306050000|2021-04-24 23:14:10|784.52|780.52|785.34|781.34|785.43|781.43|784.52|780.52|33
1619306060000|2021-04-24 23:14:20|785.28|781.28|784.81|780.81|785.28|781.28|784.7|780.7|26
1619306070000|2021-04-24 23:14:30|784.8|780.8|784.56|780.56|785.02|781.02|784.56|780.56|29
1619306080000|2021-04-24 23:14:40|784.41|780.41|783.7|779.7|784.41|780.41|783.7|779.7|31
1619306090000|2021-04-24 23:14:50|783.68|779.68|783.12|779.12|783.72|779.72|783.1|779.1|34
1619306100000|2021-04-24 23:15:00|783.04|779.04|783.8|779.8|783.8|779.8|782.69|778.69|27
1619306110000|2021-04-24 23:15:10|783.74|779.74|783.95|779.95|784.23|780.23|783.74|779.74|31
1619306120000|2021-04-24 23:15:20|783.84|779.84|782.99|778.99|783.84|779.84|782.89|778.89|32
1619306130000|2021-04-24 23:15:30|782.94|778.94|783.13|779.13|783.13|779.13|782.94|778.94|33
1619306140000|2021-04-24 23:15:40|783.12|779.12|783.49|779.49|783.49|779.49|783.01|779.01|31
1619306150000|2021-04-24 23:15:50|783.48|779.48|782.77|778.77|783.48|779.48|782.72|778.72|36
1619306160000|2021-04-24 23:16:00|782.72|778.72|782.86|778.86|782.91|778.91|782.6|778.6|27
1619306170000|2021-04-24 23:16:10|782.89|778.89|782.32|778.32|782.92|778.92|782.3|778.3|29
1619306180000|2021-04-24 23:16:20|782.2|778.2|781.9|777.9|782.2|778.2|781.76|777.76|28
1619306190000|2021-04-24 23:16:30|781.86|777.86|781.9|777.9|781.99|777.99|781.73|777.73|25
1619306200000|2021-04-24 23:16:40|781.92|777.92|782.04|778.04|782.13|778.13|781.92|777.92|18
1619306210000|2021-04-24 23:16:50|782.05|778.05|781.89|777.89|782.22|778.22|781.64|777.64|31
1619306220000|2021-04-24 23:17:00|781.9|777.9|782.85|778.85|782.85|778.85|781.86|777.86|29
1619306230000|2021-04-24 23:17:10|782.7|778.7|783.27|779.27|783.27|779.27|782.7|778.7|28
1619306240000|2021-04-24 23:17:20|783.28|779.28|782.97|778.97|783.42|779.42|782.93|778.93|28
1619306250000|2021-04-24 23:17:30|782.95|778.95|783.94|779.94|783.95|779.95|782.95|778.95|30
1619306260000|2021-04-24 23:17:40|783.99|779.99|784.72|780.72|784.92|780.92|783.99|779.99|24
1619306270000|2021-04-24 23:17:50|784.71|780.71|784.14|780.14|784.71|780.71|784.12|780.12|28
1619306280000|2021-04-24 23:18:00|784.21|780.21|784.19|780.19|784.38|780.38|784.01|780.01|27
1619306290000|2021-04-24 23:18:10|784.2|780.2|784.12|780.12|784.27|780.27|784.09|780.09|17
1619306300000|2021-04-24 23:18:20|784.2|780.2|784.06|780.06|784.25|780.25|784.06|780.06|23
1619306310000|2021-04-24 23:18:30|784.02|780.02|782.82|778.82|784.02|780.02|782.82|778.82|33
1619306320000|2021-04-24 23:18:40|782.78|778.78|782.83|778.83|782.92|778.92|782.53|778.53|38
1619306330000|2021-04-24 23:18:50|782.9|778.9|783.09|779.09|783.49|779.49|782.9|778.9|26
1619306340000|2021-04-24 23:19:00|783.04|779.04|782.15|778.15|783.04|779.04|782.15|778.15|28
1619306350000|2021-04-24 23:19:10|782.16|778.16|781.5|777.5|782.17|778.17|781.5|777.5|20
1619306360000|2021-04-24 23:19:20|781.49|777.49|782.48|778.48|782.48|778.48|781.4|777.4|26
1619306370000|2021-04-24 23:19:30|782.61|778.61|782.11|778.11|782.61|778.61|781.99|777.99|33
1619306380000|2021-04-24 23:19:40|782.1|778.1|782.33|778.33|782.33|778.33|782.07|778.07|22
1619306390000|2021-04-24 23:19:50|782.35|778.35|782.45|778.45|782.49|778.49|782.23|778.23|28
1619306400000|2021-04-24 23:20:00|782.44|778.44|783.22|779.22|783.22|779.22|782.39|778.39|31
1619306410000|2021-04-24 23:20:10|783.18|779.18|784.02|780.02|784.02|780.02|783.12|779.12|31
1619306420000|2021-04-24 23:20:20|784.03|780.03|785.37|781.37|785.37|781.37|784.03|780.03|31
1619306430000|2021-04-24 23:20:30|785.38|781.38|785.36|781.36|785.41|781.41|785.17|781.17|27
1619306440000|2021-04-24 23:20:40|785.35|781.35|785.2|781.2|785.35|781.35|785.07|781.07|29
1619306450000|2021-04-24 23:20:50|785.21|781.21|785.23|781.23|785.32|781.32|785.18|781.18|21
1619306460000|2021-04-24 23:21:00|785.25|781.25|784.2|780.2|785.27|781.27|784.04|780.04|30
1619306470000|2021-04-24 23:21:10|784.21|780.21|784.15|780.15|784.26|780.26|784.06|780.06|23
1619306480000|2021-04-24 23:21:20|784.14|780.14|784.36|780.36|784.41|780.41|784.1|780.1|27
1619306490000|2021-04-24 23:21:30|784.37|780.37|784.42|780.42|784.47|780.47|784.37|780.37|22
1619306500000|2021-04-24 23:21:40|784.44|780.44|784.23|780.23|784.47|780.47|784.13|780.13|24
1619306510000|2021-04-24 23:21:50|784.25|780.25|784.24|780.24|784.41|780.41|783.98|779.98|26
1619306520000|2021-04-24 23:22:00|784.25|780.25|784.6|780.6|784.83|780.83|784.24|780.24|22
1619306530000|2021-04-24 23:22:10|784.8|780.8|785.85|781.85|785.89|781.89|784.8|780.8|27
1619306540000|2021-04-24 23:22:20|785.86|781.86|785.89|781.89|786|782|785.83|781.83|27
1619306550000|2021-04-24 23:22:30|785.93|781.93|785.57|781.57|785.95|781.95|785.53|781.53|21
1619306560000|2021-04-24 23:22:40|785.56|781.56|785.62|781.62|785.63|781.63|785.54|781.54|23
1619306570000|2021-04-24 23:22:50|785.63|781.63|785.55|781.55|785.65|781.65|785.51|781.51|23
1619306580000|2021-04-24 23:23:00|785.6|781.6|785.9|781.9|786.01|782.01|785.6|781.6|31
1619306590000|2021-04-24 23:23:10|785.87|781.87|785.99|781.99|786.01|782.01|785.77|781.77|29
1619306600000|2021-04-24 23:23:20|786|782|786.11|782.11|786.32|782.32|786|782|27
1619306610000|2021-04-24 23:23:30|786.09|782.09|786.1|782.1|786.14|782.14|786.05|782.05|14
1619306620000|2021-04-24 23:23:40|786.09|782.09|786.03|782.03|786.15|782.15|785.88|781.88|21
1619306630000|2021-04-24 23:23:50|786.01|782.01|786.12|782.12|786.12|782.12|785.95|781.95|16
1619306640000|2021-04-24 23:24:00|786.11|782.11|786.39|782.39|786.5|782.5|786.1|782.1|20
1619306650000|2021-04-24 23:24:10|786.32|782.32|786.16|782.16|786.32|782.32|786.12|782.12|26
1619306660000|2021-04-24 23:24:20|786.18|782.18|786.47|782.47|786.47|782.47|786.14|782.14|18
1619306670000|2021-04-24 23:24:30|786.49|782.49|786.67|782.67|786.71|782.71|786.49|782.49|21
1619306680000|2021-04-24 23:24:40|786.63|782.63|786.96|782.96|786.96|782.96|786.55|782.55|23
1619306690000|2021-04-24 23:24:50|786.97|782.97|786.95|782.95|786.99|782.99|786.93|782.93|12
1619306700000|2021-04-24 23:25:00|787.19|783.19|787.65|783.65|787.65|783.65|787.14|783.14|25
1619306710000|2021-04-24 23:25:10|787.61|783.61|787.5|783.5|787.64|783.64|787.44|783.44|25
1619306720000|2021-04-24 23:25:20|787.53|783.53|787.47|783.47|787.58|783.58|787.37|783.37|22
1619306730000|2021-04-24 23:25:30|787.48|783.48|787.82|783.82|787.94|783.94|787.45|783.45|27
1619306740000|2021-04-24 23:25:40|787.76|783.76|787.61|783.61|787.85|783.85|787.55|783.55|23
1619306750000|2021-04-24 23:25:50|787.69|783.69|787.66|783.66|787.72|783.72|787.58|783.58|16
1619306760000|2021-04-24 23:26:00|787.7|783.7|787.59|783.59|787.71|783.71|787.54|783.54|13
1619306770000|2021-04-24 23:26:10|787.64|783.64|787.62|783.62|787.66|783.66|787.58|783.58|14
1619306780000|2021-04-24 23:26:20|787.6|783.6|787.62|783.62|787.66|783.66|787.6|783.6|10
1619306790000|2021-04-24 23:26:30|787.6|783.6|787.63|783.63|787.65|783.65|787.6|783.6|11
1619306800000|2021-04-24 23:26:40|787.62|783.62|787.58|783.58|787.65|783.65|787.58|783.58|11
1619306810000|2021-04-24 23:26:50|787.59|783.59|787.59|783.59|787.61|783.61|787.59|783.59|4
1619306820000|2021-04-24 23:27:00|787.54|783.54|787.21|783.21|787.55|783.55|787.21|783.21|17
1619306830000|2021-04-24 23:27:10|787.2|783.2|787.08|783.08|787.21|783.21|787.02|783.02|11
1619306840000|2021-04-24 23:27:20|787.12|783.12|787.03|783.03|787.13|783.13|787.02|783.02|16
1619306850000|2021-04-24 23:27:30|787.02|783.02|786.83|782.83|787.11|783.11|786.76|782.76|16
1619306860000|2021-04-24 23:27:40|786.87|782.87|785.74|781.74|786.87|782.87|785.56|781.56|35
1619306870000|2021-04-24 23:27:50|785.46|781.46|785.49|781.49|785.49|781.49|785.32|781.32|21
1619306880000|2021-04-24 23:28:00|785.5|781.5|785.25|781.25|786.14|782.14|785.25|781.25|33
1619306890000|2021-04-24 23:28:10|785.16|781.16|784.6|780.6|785.18|781.18|784.56|780.56|29
1619306900000|2021-04-24 23:28:20|784.59|780.59|784.3|780.3|784.67|780.67|784.3|780.3|30
1619306910000|2021-04-24 23:28:30|784.36|780.36|784.37|780.37|784.47|780.47|784.31|780.31|24
1619306920000|2021-04-24 23:28:40|784.38|780.38|784.74|780.74|784.82|780.82|784.33|780.33|29
1619306930000|2021-04-24 23:28:50|784.61|780.61|784.58|780.58|784.87|780.87|784.41|780.41|34
1619306940000|2021-04-24 23:29:00|784.63|780.63|784.31|780.31|784.63|780.63|784.24|780.24|23
1619306950000|2021-04-24 23:29:10|784.3|780.3|784.47|780.47|784.47|780.47|784.28|780.28|35
1619306960000|2021-04-24 23:29:20|784.49|780.49|784.32|780.32|784.5|780.5|784.32|780.32|23
1619306970000|2021-04-24 23:29:30|784.33|780.33|784.33|780.33|784.37|780.37|784.27|780.27|25
1619306980000|2021-04-24 23:29:40|784.31|780.31|784.32|780.32|784.33|780.33|784.3|780.3|15
1619306990000|2021-04-24 23:29:50|784.33|780.33|784.63|780.63|784.63|780.63|784.23|780.23|19
1619307000000|2021-04-24 23:30:00|784.61|780.61|785.17|781.17|785.19|781.19|784.61|780.61|34
1619307010000|2021-04-24 23:30:10|785.22|781.22|786.02|782.02|786.07|782.07|785.22|781.22|26
1619307020000|2021-04-24 23:30:20|786.13|782.13|786.6|782.6|786.6|782.6|786.13|782.13|23
1619307030000|2021-04-24 23:30:30|786.55|782.55|786.84|782.84|786.93|782.93|786.55|782.55|27
1619307040000|2021-04-24 23:30:40|786.82|782.82|787.11|783.11|787.11|783.11|786.81|782.81|16
1619307050000|2021-04-24 23:30:50|787.12|783.12|787.06|783.06|787.12|783.12|787.03|783.03|18
1619307060000|2021-04-24 23:31:00|787.07|783.07|787.12|783.12|787.27|783.27|787.07|783.07|18
1619307070000|2021-04-24 23:31:10|787.11|783.11|786.91|782.91|787.11|783.11|786.8|782.8|29
1619307080000|2021-04-24 23:31:20|786.9|782.9|786.8|782.8|786.9|782.9|786.72|782.72|20
1619307090000|2021-04-24 23:31:30|786.81|782.81|786.95|782.95|786.97|782.97|786.81|782.81|11
1619307100000|2021-04-24 23:31:40|786.9|782.9|787.53|783.53|787.55|783.55|786.88|782.88|28
1619307110000|2021-04-24 23:31:50|787.52|783.52|787.62|783.62|787.67|783.67|787.51|783.51|22
1619307120000|2021-04-24 23:32:00|787.64|783.64|787.54|783.54|787.67|783.67|787.5|783.5|18
1619307130000|2021-04-24 23:32:10|787.55|783.55|786.83|782.83|787.55|783.55|786.83|782.83|22
1619307140000|2021-04-24 23:32:20|786.84|782.84|786.81|782.81|786.91|782.91|786.78|782.78|11
1619307150000|2021-04-24 23:32:30|786.8|782.8|786.73|782.73|786.8|782.8|786.72|782.72|15
1619307160000|2021-04-24 23:32:40|786.72|782.72|786.41|782.41|787.01|783.01|786.41|782.41|29
1619307170000|2021-04-24 23:32:50|786.4|782.4|786.42|782.42|786.45|782.45|786.32|782.32|18
1619307180000|2021-04-24 23:33:00|786.37|782.37|786.16|782.16|786.53|782.53|786.15|782.15|27
1619307190000|2021-04-24 23:33:10|786.15|782.15|786.68|782.68|786.75|782.75|786.15|782.15|30
1619307200000|2021-04-24 23:33:20|786.69|782.69|786.27|782.27|786.72|782.72|786.26|782.26|20
1619307210000|2021-04-24 23:33:30|786.26|782.26|785.86|781.86|786.26|782.26|785.85|781.85|19
1619307220000|2021-04-24 23:33:40|785.85|781.85|785.91|781.91|785.91|781.91|785.58|781.58|23
1619307230000|2021-04-24 23:33:50|785.92|781.92|786.5|782.5|786.54|782.54|785.91|781.91|19
1619307240000|2021-04-24 23:34:00|786.51|782.51|786.55|782.55|786.58|782.58|786.48|782.48|22
1619307250000|2021-04-24 23:34:10|786.49|782.49|786.22|782.22|786.5|782.5|786.22|782.22|22
1619307260000|2021-04-24 23:34:20|786.21|782.21|785.86|781.86|786.21|782.21|785.86|781.86|30
1619307270000|2021-04-24 23:34:30|785.91|781.91|785.17|781.17|786.02|782.02|785.17|781.17|32
1619307280000|2021-04-24 23:34:40|785.2|781.2|784.87|780.87|785.4|781.4|784.87|780.87|31
1619307290000|2021-04-24 23:34:50|784.86|780.86|785.11|781.11|785.13|781.13|784.85|780.85|22
1619307300000|2021-04-24 23:35:00|785.1|781.1|784.53|780.53|785.14|781.14|784.52|780.52|27
1619307310000|2021-04-24 23:35:10|784.52|780.52|784.26|780.26|784.52|780.52|784.15|780.15|30
1619307320000|2021-04-24 23:35:20|784.21|780.21|784.05|780.05|784.41|780.41|784.02|780.02|22
1619307330000|2021-04-24 23:35:30|784.06|780.06|784.24|780.24|784.25|780.25|783.99|779.99|21
1619307340000|2021-04-24 23:35:40|784.25|780.25|784.38|780.38|784.41|780.41|784.18|780.18|20
1619307350000|2021-04-24 23:35:50|784.39|780.39|783.84|779.84|784.41|780.41|783.84|779.84|19
1619307360000|2021-04-24 23:36:00|783.82|779.82|783.7|779.7|783.86|779.86|783.68|779.68|26
1619307370000|2021-04-24 23:36:10|783.48|779.48|783.3|779.3|783.5|779.5|783.08|779.08|30
1619307380000|2021-04-24 23:36:20|783.27|779.27|783.21|779.21|783.39|779.39|783.21|779.21|25
1619307390000|2021-04-24 23:36:30|783.2|779.2|783.17|779.17|783.36|779.36|783.17|779.17|22
1619307400000|2021-04-24 23:36:40|783.18|779.18|783.33|779.33|783.33|779.33|783.02|779.02|35
1619307410000|2021-04-24 23:36:50|783.37|779.37|782.67|778.67|783.37|779.37|782.67|778.67|27
1619307420000|2021-04-24 23:37:00|782.66|778.66|782.29|778.29|782.68|778.68|782.29|778.29|24
1619307430000|2021-04-24 23:37:10|782.32|778.32|782.58|778.58|782.58|778.58|782.13|778.13|24
1619307440000|2021-04-24 23:37:20|782.48|778.48|782.33|778.33|782.68|778.68|782.33|778.33|31
1619307450000|2021-04-24 23:37:30|782.32|778.32|782.45|778.45|782.45|778.45|782.32|778.32|20
1619307460000|2021-04-24 23:37:40|782.44|778.44|782.6|778.6|782.7|778.7|782.42|778.42|19
1619307470000|2021-04-24 23:37:50|782.52|778.52|782.42|778.42|782.61|778.61|782.39|778.39|25
1619307480000|2021-04-24 23:38:00|782.43|778.43|781.79|777.79|782.43|778.43|781.79|777.79|30
1619307490000|2021-04-24 23:38:10|781.77|777.77|781.07|777.07|781.77|777.77|781.07|777.07|26
1619307500000|2021-04-24 23:38:20|781.01|777.01|780.89|776.89|781.01|777.01|780.79|776.79|22
1619307510000|2021-04-24 23:38:30|780.88|776.88|781.59|777.59|781.67|777.67|780.82|776.82|26
1619307520000|2021-04-24 23:38:40|781.83|777.83|783.75|779.75|783.81|779.81|781.83|777.83|35
1619307530000|2021-04-24 23:38:50|783.79|779.79|784.33|780.33|784.36|780.36|783.55|779.55|30
1619307540000|2021-04-24 23:39:00|784.28|780.28|783.54|779.54|784.31|780.31|783.54|779.54|33
1619307550000|2021-04-24 23:39:10|783.55|779.55|782.89|778.89|783.55|779.55|782.89|778.89|25
1619307560000|2021-04-24 23:39:20|782.91|778.91|782.91|778.91|783.23|779.23|782.84|778.84|28
1619307570000|2021-04-24 23:39:30|782.89|778.89|783.39|779.39|783.41|779.41|782.88|778.88|33
1619307580000|2021-04-24 23:39:40|783.37|779.37|783.74|779.74|783.79|779.79|783.31|779.31|25
1619307590000|2021-04-24 23:39:50|783.65|779.65|781.96|777.96|783.65|779.65|781.96|777.96|34
1619307600000|2021-04-24 23:40:00|782|778|781.41|777.41|782|778|781.41|777.41|30
1619307610000|2021-04-24 23:40:10|781.44|777.44|780.83|776.83|781.44|777.44|780.81|776.81|33
1619307620000|2021-04-24 23:40:20|780.85|776.85|780.71|776.71|780.89|776.89|780.69|776.69|19
1619307630000|2021-04-24 23:40:30|780.75|776.75|780.62|776.62|780.9|776.9|780.62|776.62|22
1619307640000|2021-04-24 23:40:40|780.59|776.59|780.3|776.3|780.59|776.59|780.3|776.3|19
1619307650000|2021-04-24 23:40:50|780.17|776.17|778.07|774.07|780.17|776.17|778.05|774.05|30
1619307660000|2021-04-24 23:41:00|778.05|774.05|778.04|774.04|778.29|774.29|778.04|774.04|28
1619307670000|2021-04-24 23:41:10|778.05|774.05|778.57|774.57|778.57|774.57|778.05|774.05|33
1619307680000|2021-04-24 23:41:20|778.58|774.58|779.14|775.14|779.14|775.14|778.58|774.58|29
1619307690000|2021-04-24 23:41:30|779.09|775.09|779.6|775.6|779.65|775.65|779|775|22
1619307700000|2021-04-24 23:41:40|779.54|775.54|778.49|774.49|779.54|775.54|778.49|774.49|30
1619307710000|2021-04-24 23:41:50|778.4|774.4|778.41|774.41|778.59|774.59|778.39|774.39|26
1619307720000|2021-04-24 23:42:00|778.39|774.39|779.36|775.36|779.36|775.36|778.39|774.39|32
1619307730000|2021-04-24 23:42:10|779.4|775.4|779.13|775.13|779.4|775.4|778.9|774.9|26
1619307740000|2021-04-24 23:42:20|779.14|775.14|779.01|775.01|779.16|775.16|779.01|775.01|17
1619307750000|2021-04-24 23:42:30|779.02|775.02|778.99|774.99|779.2|775.2|778.98|774.98|18
1619307760000|2021-04-24 23:42:40|779|775|778.98|774.98|779.12|775.12|778.91|774.91|27
1619307770000|2021-04-24 23:42:50|779.01|775.01|778.69|774.69|779.1|775.1|778.67|774.67|23
1619307780000|2021-04-24 23:43:00|778.64|774.64|778.03|774.03|778.66|774.66|778.03|774.03|25
1619307790000|2021-04-24 23:43:10|778.06|774.06|777.61|773.61|778.09|774.09|777.61|773.61|22
1619307800000|2021-04-24 23:43:20|777.6|773.6|777.04|773.04|777.6|773.6|776.99|772.99|24
1619307810000|2021-04-24 23:43:30|777.05|773.05|777.26|773.26|777.27|773.27|777.01|773.01|30
1619307820000|2021-04-24 23:43:40|777.27|773.27|777.11|773.11|777.33|773.33|776.94|772.94|19
1619307830000|2021-04-24 23:43:50|777.1|773.1|776.91|772.91|777.16|773.16|776.9|772.9|24
1619307840000|2021-04-24 23:44:00|776.92|772.92|776.94|772.94|777|773|776.91|772.91|21
1619307850000|2021-04-24 23:44:10|776.95|772.95|777.31|773.31|777.35|773.35|776.95|772.95|23
1619307860000|2021-04-24 23:44:20|777.32|773.32|777.2|773.2|777.35|773.35|777.19|773.19|15
1619307870000|2021-04-24 23:44:30|777.16|773.16|777.18|773.18|777.19|773.19|777.13|773.13|12
1619307880000|2021-04-24 23:44:40|777.19|773.19|776.94|772.94|777.19|773.19|776.94|772.94|8
1619307890000|2021-04-24 23:44:50|776.93|772.93|776.73|772.73|776.94|772.94|776.72|772.72|17
1619307900000|2021-04-24 23:45:00|776.72|772.72|775.9|771.9|776.72|772.72|775.9|771.9|26
1619307910000|2021-04-24 23:45:10|775.87|771.87|775.64|771.64|775.92|771.92|775.59|771.59|29
1619307920000|2021-04-24 23:45:20|775.62|771.62|775.9|771.9|776.02|772.02|775.58|771.58|35
1619307930000|2021-04-24 23:45:30|775.8|771.8|775.42|771.42|775.8|771.8|775.2|771.2|28
1619307940000|2021-04-24 23:45:40|775.4|771.4|774.88|770.88|775.52|771.52|774.88|770.88|28
1619307950000|2021-04-24 23:45:50|774.87|770.87|774.49|770.49|774.93|770.93|774.42|770.42|22
1619307960000|2021-04-24 23:46:00|774.51|770.51|774.91|770.91|775.04|771.04|774.44|770.44|33
1619307970000|2021-04-24 23:46:10|774.89|770.89|773.67|769.67|774.89|770.89|773.66|769.66|38
1619307980000|2021-04-24 23:46:20|773.8|769.8|773.9|769.9|774.15|770.15|773.78|769.78|28
1619307990000|2021-04-24 23:46:30|773.85|769.85|773.01|769.01|774.01|770.01|772.94|768.94|26
1619308000000|2021-04-24 23:46:40|773.1|769.1|772.69|768.69|773.11|769.11|772.44|768.44|24
1619308010000|2021-04-24 23:46:50|772.62|768.62|772.85|768.85|772.9|768.9|772.5|768.5|26
1619308020000|2021-04-24 23:47:00|772.86|768.86|772.95|768.95|773.14|769.14|772.86|768.86|30
1619308030000|2021-04-24 23:47:10|772.96|768.96|774.68|770.68|774.69|770.69|772.96|768.96|31
1619308040000|2021-04-24 23:47:20|774.72|770.72|774.26|770.26|775.03|771.03|774.26|770.26|32
1619308050000|2021-04-24 23:47:30|774.21|770.21|774.13|770.13|774.21|770.21|774.11|770.11|28
1619308060000|2021-04-24 23:47:40|774.14|770.14|774.62|770.62|774.62|770.62|774.13|770.13|26
1619308070000|2021-04-24 23:47:50|774.61|770.61|774.5|770.5|774.62|770.62|774.33|770.33|23
1619308080000|2021-04-24 23:48:00|774.57|770.57|773.9|769.9|774.82|770.82|773.9|769.9|36
1619308090000|2021-04-24 23:48:10|773.87|769.87|773.24|769.24|773.87|769.87|773.1|769.1|34
1619308100000|2021-04-24 23:48:20|773.23|769.23|773.15|769.15|773.43|769.43|773.01|769.01|26
1619308110000|2021-04-24 23:48:30|773.16|769.16|773.01|769.01|773.3|769.3|772.88|768.88|30
1619308120000|2021-04-24 23:48:40|772.94|768.94|772.45|768.45|772.94|768.94|772.45|768.45|17
1619308130000|2021-04-24 23:48:50|772.44|768.44|772.23|768.23|772.45|768.45|772.15|768.15|14
1619308140000|2021-04-24 23:49:00|772.33|768.33|772.36|768.36|772.64|768.64|772.33|768.33|29
1619308150000|2021-04-24 23:49:10|772.37|768.37|772.24|768.24|772.63|768.63|772.24|768.24|26
1619308160000|2021-04-24 23:49:20|772.23|768.23|772.42|768.42|772.42|768.42|772.16|768.16|20
1619308170000|2021-04-24 23:49:30|772.44|768.44|772.69|768.69|772.79|768.79|772.44|768.44|25
1619308180000|2021-04-24 23:49:40|772.67|768.67|772.55|768.55|772.67|768.67|772.53|768.53|25
1619308190000|2021-04-24 23:49:50|772.54|768.54|772.29|768.29|772.54|768.54|772.22|768.22|26
1619308200000|2021-04-24 23:50:00|772.28|768.28|771.07|767.07|772.28|768.28|771.04|767.04|33
1619308210000|2021-04-24 23:50:10|771.05|767.05|771.06|767.06|771.24|767.24|770.97|766.97|33
1619308220000|2021-04-24 23:50:20|771.02|767.02|770.98|766.98|771.08|767.08|770.83|766.83|24
1619308230000|2021-04-24 23:50:30|770.99|766.99|771.79|767.79|771.82|767.82|770.97|766.97|29
1619308240000|2021-04-24 23:50:40|772.03|768.03|772.25|768.25|772.31|768.31|771.92|767.92|31
1619308250000|2021-04-24 23:50:50|772.12|768.12|771.56|767.56|772.23|768.23|771.52|767.52|22
1619308260000|2021-04-24 23:51:00|771.49|767.49|771.55|767.55|771.72|767.72|771.46|767.46|23
1619308270000|2021-04-24 23:51:10|771.57|767.57|771.9|767.9|771.97|767.97|771.57|767.57|17
1619308280000|2021-04-24 23:51:20|771.77|767.77|772.19|768.19|772.21|768.21|771.77|767.77|32
1619308290000|2021-04-24 23:51:30|772.22|768.22|772.56|768.56|772.56|768.56|772.22|768.22|27
1619308300000|2021-04-24 23:51:40|772.54|768.54|772.56|768.56|772.57|768.57|772.4|768.4|17
1619308310000|2021-04-24 23:51:50|772.57|768.57|772.4|768.4|772.81|768.81|772.4|768.4|29
1619308320000|2021-04-24 23:52:00|772.41|768.41|772.05|768.05|772.47|768.47|772.05|768.05|23
1619308330000|2021-04-24 23:52:10|772.04|768.04|771.54|767.54|772.04|768.04|771.54|767.54|27
1619308340000|2021-04-24 23:52:20|771.51|767.51|771.23|767.23|771.58|767.58|771.18|767.18|21
1619308350000|2021-04-24 23:52:30|771.24|767.24|770.8|766.8|771.41|767.41|770.8|766.8|23
1619308360000|2021-04-24 23:52:40|770.77|766.77|771.22|767.22|771.22|767.22|770.67|766.67|31
1619308370000|2021-04-24 23:52:50|771.23|767.23|770.99|766.99|771.37|767.37|770.99|766.99|31
1619308380000|2021-04-24 23:53:00|770.98|766.98|770.57|766.57|771.38|767.38|770.57|766.57|30
1619308390000|2021-04-24 23:53:10|770.61|766.61|769.7|765.7|770.7|766.7|769.3|765.3|35
1619308400000|2021-04-24 23:53:20|769.67|765.67|768.45|764.45|769.86|765.86|768.32|764.32|36
1619308410000|2021-04-24 23:53:30|768.61|764.61|769.39|765.39|769.39|765.39|768.31|764.31|34
1619308420000|2021-04-24 23:53:40|769.37|765.37|770.02|766.02|770.12|766.12|769.28|765.28|36
1619308430000|2021-04-24 23:53:50|770.03|766.03|770.15|766.15|770.42|766.42|769.84|765.84|31
1619308440000|2021-04-24 23:54:00|770.08|766.08|769.62|765.62|770.17|766.17|769.54|765.54|32
1619308450000|2021-04-24 23:54:10|769.57|765.57|769.48|765.48|769.81|765.81|769.45|765.45|33
1619308460000|2021-04-24 23:54:20|769.49|765.49|768.35|764.35|769.51|765.51|768.34|764.34|34
1619308470000|2021-04-24 23:54:30|768.24|764.24|769.07|765.07|769.07|765.07|768.2|764.2|36
1619308480000|2021-04-24 23:54:40|769.17|765.17|769.42|765.42|769.42|765.42|769.01|765.01|26
1619308490000|2021-04-24 23:54:50|769.45|765.45|769.44|765.44|769.59|765.59|769.4|765.4|28
1619308500000|2021-04-24 23:55:00|769.52|765.52|770.68|766.68|770.68|766.68|769.49|765.49|33
1619308510000|2021-04-24 23:55:10|770.69|766.69|770.72|766.72|771.45|767.45|770.69|766.69|35
1619308520000|2021-04-24 23:55:20|770.59|766.59|770.02|766.02|770.72|766.72|770.01|766.01|32
1619308530000|2021-04-24 23:55:30|770.07|766.07|769.7|765.7|770.33|766.33|769.64|765.64|28
1619308540000|2021-04-24 23:55:40|769.69|765.69|769.9|765.9|769.96|765.96|769.6|765.6|33
1619308550000|2021-04-24 23:55:50|769.86|765.86|769.76|765.76|770.05|766.05|769.76|765.76|29
1619308560000|2021-04-24 23:56:00|769.85|765.85|770.24|766.24|770.24|766.24|769.85|765.85|31
1619308570000|2021-04-24 23:56:10|770.25|766.25|771.3|767.3|771.3|767.3|770.25|766.25|28
1619308580000|2021-04-24 23:56:20|771.36|767.36|771.56|767.56|771.78|767.78|771.36|767.36|20
1619308590000|2021-04-24 23:56:30|771.55|767.55|771.43|767.43|771.66|767.66|771.36|767.36|35
1619308600000|2021-04-24 23:56:40|771.39|767.39|771.33|767.33|771.47|767.47|771.23|767.23|23
1619308610000|2021-04-24 23:56:50|771.32|767.32|770.65|766.65|771.32|767.32|770.65|766.65|34
1619308620000|2021-04-24 23:57:00|770.67|766.67|770.79|766.79|770.92|766.92|770.66|766.66|24
1619308630000|2021-04-24 23:57:10|770.77|766.77|771.35|767.35|771.38|767.38|770.77|766.77|24
1619308640000|2021-04-24 23:57:20|771.34|767.34|771.41|767.41|771.44|767.44|771.28|767.28|27
1619308650000|2021-04-24 23:57:30|771.43|767.43|770.49|766.49|771.56|767.56|770.42|766.42|31
1619308660000|2021-04-24 23:57:40|770.51|766.51|770.67|766.67|770.69|766.69|770.51|766.51|14
1619308670000|2021-04-24 23:57:50|770.66|766.66|770.55|766.55|770.8|766.8|770.55|766.55|16
1619308680000|2021-04-24 23:58:00|770.57|766.57|770.86|766.86|770.89|766.89|770.49|766.49|29
1619308690000|2021-04-24 23:58:10|770.82|766.82|771.37|767.37|771.37|767.37|770.82|766.82|25
1619308700000|2021-04-24 23:58:20|771.4|767.4|771.4|767.4|771.72|767.72|771.31|767.31|26
1619308710000|2021-04-24 23:58:30|771.33|767.33|771.38|767.38|771.49|767.49|771.25|767.25|31
1619308720000|2021-04-24 23:58:40|771.83|767.83|771.98|767.98|772.18|768.18|771.45|767.45|28
1619308730000|2021-04-24 23:58:50|771.99|767.99|771.09|767.09|772|768|771.06|767.06|29
1619308740000|2021-04-24 23:59:00|771.1|767.1|772.14|768.14|772.14|768.14|771.09|767.09|32
1619308750000|2021-04-24 23:59:10|772.09|768.09|773.52|769.52|773.52|769.52|772.02|768.02|35
1619308760000|2021-04-24 23:59:20|773.47|769.47|773.8|769.8|773.84|769.84|773.3|769.3|25
1619308770000|2021-04-24 23:59:30|773.85|769.85|774.47|770.47|774.48|770.48|773.85|769.85|27
1619308780000|2021-04-24 23:59:40|774.44|770.44|774.59|770.59|775.04|771.04|774.44|770.44|28
1619308790000|2021-04-24 23:59:50|774.67|770.67|774.05|770.05|774.7|770.7|773.85|769.85|29
1619308800000|2021-04-25 00:00:00|774.07|770.07|774.12|770.12|774.13|770.13|774|770|20
1619308810000|2021-04-25 00:00:10|774.11|770.11|774.62|770.62|774.64|770.64|774.1|770.1|27
1619308820000|2021-04-25 00:00:20|774.66|770.66|774.62|770.62|774.78|770.78|774.38|770.38|24
1619308830000|2021-04-25 00:00:30|774.64|770.64|774.63|770.63|774.71|770.71|774.59|770.59|18
1619308840000|2021-04-25 00:00:40|774.65|770.65|774.68|770.68|774.69|770.69|774.63|770.63|20
1619308850000|2021-04-25 00:00:50|774.72|770.72|775.36|771.36|775.4|771.4|774.72|770.72|32
1619308860000|2021-04-25 00:01:00|775.07|771.07|775.11|771.11|775.12|771.12|774.94|770.94|21
1619308870000|2021-04-25 00:01:10|775.19|771.19|775.41|771.41|775.52|771.52|775.18|771.18|26
1619308880000|2021-04-25 00:01:20|775.43|771.43|776|772|776.02|772.02|775.43|771.43|20
1619308890000|2021-04-25 00:01:30|775.84|771.84|775.13|771.13|775.84|771.84|775.11|771.11|26
1619308900000|2021-04-25 00:01:40|775.12|771.12|775.93|771.93|776.01|772.01|774.98|770.98|30
1619308910000|2021-04-25 00:01:50|775.95|771.95|775.86|771.86|775.96|771.96|775.58|771.58|31
1619308920000|2021-04-25 00:02:00|775.85|771.85|774.33|770.33|775.85|771.85|774.32|770.32|33
1619308930000|2021-04-25 00:02:10|774.27|770.27|773.47|769.47|774.28|770.28|773.37|769.37|36
1619308940000|2021-04-25 00:02:20|773.49|769.49|773.13|769.13|773.51|769.51|773.09|769.09|28
1619308950000|2021-04-25 00:02:30|773.18|769.18|771.08|767.08|773.19|769.19|771.08|767.08|28
1619308960000|2021-04-25 00:02:40|771.03|767.03|769.34|765.34|771.05|767.05|769.32|765.32|28
1619308970000|2021-04-25 00:02:50|769.31|765.31|767.45|763.45|769.32|765.32|767.45|763.45|37
1619308980000|2021-04-25 00:03:00|767.39|763.39|768.22|764.22|768.22|764.22|767.14|763.14|37
1619308990000|2021-04-25 00:03:10|768.24|764.24|768.98|764.98|769.33|765.33|768.17|764.17|31
1619309000000|2021-04-25 00:03:20|768.91|764.91|767.5|763.5|768.91|764.91|767.5|763.5|35
1619309010000|2021-04-25 00:03:30|767.44|763.44|768.42|764.42|768.42|764.42|766.98|762.98|28
1619309020000|2021-04-25 00:03:40|768.36|764.36|769.6|765.6|769.6|765.6|768|764|32
1619309030000|2021-04-25 00:03:50|769.59|765.59|771.03|767.03|771.14|767.14|769.52|765.52|35
1619309040000|2021-04-25 00:04:00|771.05|767.05|773.35|769.35|773.35|769.35|771.05|767.05|38
1619309050000|2021-04-25 00:04:10|773.46|769.46|775.85|771.85|775.87|771.87|772.96|768.96|38
1619309060000|2021-04-25 00:04:20|775.9|771.9|775.58|771.58|776.62|772.62|775.36|771.36|35
1619309070000|2021-04-25 00:04:30|775.59|771.59|774.48|770.48|775.59|771.59|774.41|770.41|37
1619309080000|2021-04-25 00:04:40|774.47|770.47|776.49|772.49|776.6|772.6|774.45|770.45|37
1619309090000|2021-04-25 00:04:50|776.6|772.6|777.07|773.07|777.12|773.12|776.55|772.55|32
1619309100000|2021-04-25 00:05:00|777.09|773.09|776.75|772.75|777.11|773.11|776.55|772.55|38
1619309110000|2021-04-25 00:05:10|776.76|772.76|776.03|772.03|777.07|773.07|776.03|772.03|28
1619309120000|2021-04-25 00:05:20|776.16|772.16|775.7|771.7|776.23|772.23|775.66|771.66|33
1619309130000|2021-04-25 00:05:30|775.54|771.54|774.99|770.99|775.54|771.54|774.05|770.05|36
1619309140000|2021-04-25 00:05:40|774.89|770.89|775.35|771.35|775.35|771.35|774.83|770.83|28
1619309150000|2021-04-25 00:05:50|775.36|771.36|774.56|770.56|775.36|771.36|774.55|770.55|34
1619309160000|2021-04-25 00:06:00|774.61|770.61|775.56|771.56|775.56|771.56|774.61|770.61|28
1619309170000|2021-04-25 00:06:10|775.55|771.55|775.88|771.88|776.03|772.03|775.55|771.55|31
1619309180000|2021-04-25 00:06:20|776.02|772.02|775.6|771.6|776.15|772.15|775.46|771.46|33
1619309190000|2021-04-25 00:06:30|775.64|771.64|775.64|771.64|775.85|771.85|775.09|771.09|34
1619309200000|2021-04-25 00:06:40|775.55|771.55|777.53|773.53|777.53|773.53|775.31|771.31|38
1619309210000|2021-04-25 00:06:50|777.5|773.5|777.67|773.67|777.9|773.9|777.27|773.27|29
1619309220000|2021-04-25 00:07:00|777.61|773.61|777.88|773.88|777.92|773.92|777.28|773.28|30
1619309230000|2021-04-25 00:07:10|777.9|773.9|777.49|773.49|777.9|773.9|777.44|773.44|20
1619309240000|2021-04-25 00:07:20|777.44|773.44|775.91|771.91|777.45|773.45|775.9|771.9|32
1619309250000|2021-04-25 00:07:30|775.84|771.84|775.95|771.95|776.14|772.14|775.78|771.78|30
1619309260000|2021-04-25 00:07:40|776.03|772.03|777.16|773.16|777.16|773.16|775.88|771.88|30
1619309270000|2021-04-25 00:07:50|777.15|773.15|776.65|772.65|777.15|773.15|776.64|772.64|23
1619309280000|2021-04-25 00:08:00|776.72|772.72|775.93|771.93|776.77|772.77|775.93|771.93|28
1619309290000|2021-04-25 00:08:10|775.75|771.75|775.32|771.32|775.75|771.75|775.18|771.18|31
1619309300000|2021-04-25 00:08:20|775.02|771.02|775.71|771.71|775.71|771.71|774.96|770.96|33
1619309310000|2021-04-25 00:08:30|776.04|772.04|775.32|771.32|776.04|772.04|775.29|771.29|29
1619309320000|2021-04-25 00:08:40|775.34|771.34|776.06|772.06|776.12|772.12|775.34|771.34|32
1619309330000|2021-04-25 00:08:50|776.09|772.09|776.17|772.17|776.28|772.28|776.09|772.09|19
1619309340000|2021-04-25 00:09:00|776.16|772.16|777.98|773.98|777.98|773.98|776.16|772.16|30
1619309350000|2021-04-25 00:09:10|778|774|779.12|775.12|779.22|775.22|777.96|773.96|34
1619309360000|2021-04-25 00:09:20|779.16|775.16|779.86|775.86|779.86|775.86|779.15|775.15|37
1619309370000|2021-04-25 00:09:30|779.85|775.85|780.14|776.14|780.14|776.14|779.85|775.85|24
1619309380000|2021-04-25 00:09:40|780.15|776.15|780.15|776.15|780.23|776.23|779.68|775.68|28
1619309390000|2021-04-25 00:09:50|780.11|776.11|779.19|775.19|780.11|776.11|779.17|775.17|27
1619309400000|2021-04-25 00:10:00|779.21|775.21|780.14|776.14|780.25|776.25|778.77|774.77|35
1619309410000|2021-04-25 00:10:10|780.07|776.07|780.88|776.88|781.18|777.18|779.94|775.94|35
1619309420000|2021-04-25 00:10:20|780.94|776.94|781.38|777.38|781.44|777.44|780.94|776.94|31
1619309430000|2021-04-25 00:10:30|781.44|777.44|781.45|777.45|781.59|777.59|781.29|777.29|28
1619309440000|2021-04-25 00:10:40|781.44|777.44|781.03|777.03|781.44|777.44|780.96|776.96|25
1619309450000|2021-04-25 00:10:50|781.06|777.06|781.75|777.75|781.75|777.75|781.05|777.05|33
1619309460000|2021-04-25 00:11:00|781.74|777.74|781.28|777.28|781.94|777.94|781.03|777.03|35
1619309470000|2021-04-25 00:11:10|781.26|777.26|780.75|776.75|781.57|777.57|780.75|776.75|32
1619309480000|2021-04-25 00:11:20|780.62|776.62|779.48|775.48|780.63|776.63|779.48|775.48|31
1619309490000|2021-04-25 00:11:30|779.65|775.65|779.76|775.76|779.91|775.91|779.65|775.65|24
1619309500000|2021-04-25 00:11:40|779.81|775.81|780.19|776.19|780.2|776.2|779.78|775.78|30
1619309510000|2021-04-25 00:11:50|780.18|776.18|781.35|777.35|781.38|777.38|780.17|776.17|37
1619309520000|2021-04-25 00:12:00|781.42|777.42|781.81|777.81|781.89|777.89|781.4|777.4|22
1619309530000|2021-04-25 00:12:10|781.8|777.8|781.08|777.08|781.8|777.8|780.85|776.85|35
1619309540000|2021-04-25 00:12:20|781.1|777.1|782|778|782|778|780.95|776.95|38
1619309550000|2021-04-25 00:12:30|782.01|778.01|781.98|777.98|782.07|778.07|781.7|777.7|25
1619309560000|2021-04-25 00:12:40|781.99|777.99|781.47|777.47|781.99|777.99|781.41|777.41|26
1619309570000|2021-04-25 00:12:50|781.46|777.46|781.64|777.64|781.75|777.75|781.31|777.31|30
1619309580000|2021-04-25 00:13:00|781.57|777.57|781.53|777.53|781.58|777.58|781.47|777.47|27
1619309590000|2021-04-25 00:13:10|781.54|777.54|782.06|778.06|782.1|778.1|781.54|777.54|16
1619309600000|2021-04-25 00:13:20|782.09|778.09|781.99|777.99|782.26|778.26|781.79|777.79|24
1619309610000|2021-04-25 00:13:30|781.91|777.91|781.66|777.66|781.95|777.95|781.66|777.66|24
1619309620000|2021-04-25 00:13:40|781.64|777.64|781.27|777.27|781.67|777.67|781.08|777.08|31
1619309630000|2021-04-25 00:13:50|781.29|777.29|781.56|777.56|781.6|777.6|781.2|777.2|33
1619309640000|2021-04-25 00:14:00|781.58|777.58|782.32|778.32|782.32|778.32|781.58|777.58|26
1619309650000|2021-04-25 00:14:10|782.34|778.34|782.22|778.22|782.51|778.51|782.2|778.2|27
1619309660000|2021-04-25 00:14:20|782.25|778.25|782.13|778.13|782.35|778.35|781.93|777.93|32
1619309670000|2021-04-25 00:14:30|782.14|778.14|782.12|778.12|782.15|778.15|781.95|777.95|28
1619309680000|2021-04-25 00:14:40|782.14|778.14|783|779|783|779|782.14|778.14|24
1619309690000|2021-04-25 00:14:50|783.01|779.01|783.05|779.05|783.1|779.1|782.85|778.85|28
1619309700000|2021-04-25 00:15:00|783.06|779.06|783.1|779.1|783.1|779.1|782.61|778.61|29
1619309710000|2021-04-25 00:15:10|783.09|779.09|783.22|779.22|783.34|779.34|783.01|779.01|26
1619309720000|2021-04-25 00:15:20|783.21|779.21|783.85|779.85|784.09|780.09|783.21|779.21|32
1619309730000|2021-04-25 00:15:30|783.86|779.86|784.76|780.76|784.79|780.79|783.56|779.56|34
1619309740000|2021-04-25 00:15:40|784.72|780.72|784.62|780.62|784.72|780.72|784.04|780.04|30
1619309750000|2021-04-25 00:15:50|784.6|780.6|784.68|780.68|784.86|780.86|784.59|780.59|27
1619309760000|2021-04-25 00:16:00|784.61|780.61|783.95|779.95|784.61|780.61|783.67|779.67|32
1619309770000|2021-04-25 00:16:10|783.93|779.93|784.91|780.91|784.91|780.91|783.89|779.89|31
1619309780000|2021-04-25 00:16:20|784.94|780.94|785.42|781.42|785.44|781.44|784.94|780.94|31
1619309790000|2021-04-25 00:16:30|785.41|781.41|785.61|781.61|785.61|781.61|785.22|781.22|26
1619309800000|2021-04-25 00:16:40|785.57|781.57|785.79|781.79|785.99|781.99|785.57|781.57|26
1619309810000|2021-04-25 00:16:50|785.8|781.8|785.66|781.66|785.87|781.87|785.63|781.63|19
1619309820000|2021-04-25 00:17:00|785.63|781.63|786.09|782.09|786.09|782.09|785.63|781.63|19
1619309830000|2021-04-25 00:17:10|786.08|782.08|786.57|782.57|786.61|782.61|786.07|782.07|21
1619309840000|2021-04-25 00:17:20|786.53|782.53|786.71|782.71|786.71|782.71|786.53|782.53|11
1619309850000|2021-04-25 00:17:30|786.8|782.8|786.75|782.75|786.84|782.84|786.75|782.75|11
1619309860000|2021-04-25 00:17:40|786.71|782.71|786.18|782.18|786.75|782.75|786.18|782.18|30
1619309870000|2021-04-25 00:17:50|786.03|782.03|786.79|782.79|786.79|782.79|785.71|781.71|36
1619309880000|2021-04-25 00:18:00|786.83|782.83|787.1|783.1|787.1|783.1|786.61|782.61|25
1619309890000|2021-04-25 00:18:10|787.09|783.09|787.76|783.76|787.79|783.79|787.09|783.09|25
1619309900000|2021-04-25 00:18:20|787.74|783.74|787.79|783.79|787.81|783.81|787.63|783.63|26
1619309910000|2021-04-25 00:18:30|787.8|783.8|787.58|783.58|787.98|783.98|787.58|783.58|32
1619309920000|2021-04-25 00:18:40|787.4|783.4|787.08|783.08|787.44|783.44|787.03|783.03|31
1619309930000|2021-04-25 00:18:50|787.1|783.1|787.02|783.02|787.17|783.17|786.96|782.96|24
1619309940000|2021-04-25 00:19:00|787.01|783.01|786.48|782.48|787.01|783.01|786.47|782.47|23
1619309950000|2021-04-25 00:19:10|786.5|782.5|785.63|781.63|786.5|782.5|785.63|781.63|31
1619309960000|2021-04-25 00:19:20|785.64|781.64|786.05|782.05|786.06|782.06|785.39|781.39|32
1619309970000|2021-04-25 00:19:30|786.03|782.03|786.07|782.07|786.39|782.39|786.03|782.03|23
1619309980000|2021-04-25 00:19:40|786.1|782.1|785|781|786.21|782.21|785|781|32
1619309990000|2021-04-25 00:19:50|784.96|780.96|784.43|780.43|784.96|780.96|784.25|780.25|32
1619310000000|2021-04-25 00:20:00|784.38|780.38|785.1|781.1|785.39|781.39|784.32|780.32|33
1619310010000|2021-04-25 00:20:10|785.09|781.09|785.64|781.64|785.64|781.64|784.81|780.81|32
1619310020000|2021-04-25 00:20:20|785.49|781.49|785.78|781.78|785.95|781.95|785.49|781.49|29
1619310030000|2021-04-25 00:20:30|785.76|781.76|785.89|781.89|785.96|781.96|785.59|781.59|27
1619310040000|2021-04-25 00:20:40|785.95|781.95|785.06|781.06|786.02|782.02|785.06|781.06|36
1619310050000|2021-04-25 00:20:50|785.07|781.07|785.09|781.09|785.24|781.24|785|781|27
1619310060000|2021-04-25 00:21:00|785.1|781.1|785.81|781.81|785.86|781.86|784.97|780.97|31
1619310070000|2021-04-25 00:21:10|785.69|781.69|785.67|781.67|785.85|781.85|785.63|781.63|31
1619310080000|2021-04-25 00:21:20|785.71|781.71|785.6|781.6|785.71|781.71|785.39|781.39|26
1619310090000|2021-04-25 00:21:30|785.65|781.65|786.14|782.14|786.33|782.33|785.59|781.59|33
1619310100000|2021-04-25 00:21:40|786.12|782.12|785.61|781.61|786.46|782.46|785.61|781.61|29
1619310110000|2021-04-25 00:21:50|785.54|781.54|785.53|781.53|785.67|781.67|785.51|781.51|26
1619310120000|2021-04-25 00:22:00|785.51|781.51|786.12|782.12|786.27|782.27|785.51|781.51|29
1619310130000|2021-04-25 00:22:10|786.24|782.24|786.43|782.43|786.47|782.47|786.06|782.06|23
1619310140000|2021-04-25 00:22:20|786.42|782.42|785.83|781.83|786.43|782.43|785.77|781.77|25
1619310150000|2021-04-25 00:22:30|785.84|781.84|785.8|781.8|785.88|781.88|785.7|781.7|20
1619310160000|2021-04-25 00:22:40|785.83|781.83|786.38|782.38|786.52|782.52|785.83|781.83|25
1619310170000|2021-04-25 00:22:50|786.41|782.41|786.63|782.63|786.74|782.74|786.18|782.18|29
1619310180000|2021-04-25 00:23:00|786.67|782.67|785.86|781.86|786.69|782.69|785.86|781.86|26
1619310190000|2021-04-25 00:23:10|785.91|781.91|785.08|781.08|785.93|781.93|784.87|780.87|34
1619310200000|2021-04-25 00:23:20|785.13|781.13|785.88|781.88|785.88|781.88|784.88|780.88|32
1619310210000|2021-04-25 00:23:30|785.8|781.8|786.06|782.06|786.12|782.12|785.76|781.76|27
1619310220000|2021-04-25 00:23:40|786.05|782.05|785.95|781.95|786.05|782.05|785.8|781.8|25
1619310230000|2021-04-25 00:23:50|785.92|781.92|785.79|781.79|786.17|782.17|785.79|781.79|28
1619310240000|2021-04-25 00:24:00|785.77|781.77|785.93|781.93|785.94|781.94|785.68|781.68|26
1619310250000|2021-04-25 00:24:10|785.89|781.89|785.59|781.59|785.89|781.89|785.59|781.59|13
1619310260000|2021-04-25 00:24:20|785.66|781.66|785.79|781.79|785.82|781.82|785.66|781.66|13
1619310270000|2021-04-25 00:24:30|785.8|781.8|786.11|782.11|786.11|782.11|785.73|781.73|15
1619310280000|2021-04-25 00:24:40|786.12|782.12|787.35|783.35|787.35|783.35|786.12|782.12|33
1619310290000|2021-04-25 00:24:50|787.36|783.36|787.62|783.62|787.68|783.68|787.36|783.36|23
1619310300000|2021-04-25 00:25:00|787.57|783.57|786.54|782.54|787.57|783.57|786.49|782.49|35
1619310310000|2021-04-25 00:25:10|786.58|782.58|786.67|782.67|786.86|782.86|786.58|782.58|26
1619310320000|2021-04-25 00:25:20|786.78|782.78|786.64|782.64|786.93|782.93|786.55|782.55|20
1619310330000|2021-04-25 00:25:30|786.65|782.65|786.4|782.4|786.65|782.65|786.39|782.39|26
1619310340000|2021-04-25 00:25:40|786.34|782.34|785.39|781.39|786.36|782.36|785.39|781.39|24
1619310350000|2021-04-25 00:25:50|785.34|781.34|785.36|781.36|785.54|781.54|785.14|781.14|35
1619310360000|2021-04-25 00:26:00|785.38|781.38|785.06|781.06|785.44|781.44|784.97|780.97|22
1619310370000|2021-04-25 00:26:10|785.04|781.04|784.46|780.46|785.06|781.06|784.46|780.46|26
1619310380000|2021-04-25 00:26:20|784.44|780.44|784.31|780.31|784.44|780.44|784.27|780.27|18
1619310390000|2021-04-25 00:26:30|784.29|780.29|784.48|780.48|784.81|780.81|784.11|780.11|32
1619310400000|2021-04-25 00:26:40|784.53|780.53|784.25|780.25|784.53|780.53|784.14|780.14|30
1619310410000|2021-04-25 00:26:50|784.28|780.28|784.06|780.06|784.28|780.28|783.99|779.99|33
1619310420000|2021-04-25 00:27:00|784.04|780.04|783.15|779.15|784.04|780.04|783.13|779.13|28
1619310430000|2021-04-25 00:27:10|783.18|779.18|783.62|779.62|783.62|779.62|783.18|779.18|19
1619310440000|2021-04-25 00:27:20|783.54|779.54|785.69|781.69|785.87|781.87|783.54|779.54|39
1619310450000|2021-04-25 00:27:30|785.89|781.89|785.28|781.28|786.02|782.02|785.28|781.28|36
1619310460000|2021-04-25 00:27:40|785.26|781.26|784.9|780.9|785.43|781.43|784.9|780.9|33
1619310470000|2021-04-25 00:27:50|784.91|780.91|784.59|780.59|784.99|780.99|784.43|780.43|22
1619310480000|2021-04-25 00:28:00|784.55|780.55|782.54|778.54|784.59|780.59|782.54|778.54|32
1619310490000|2021-04-25 00:28:10|782.55|778.55|782.51|778.51|783|779|782.5|778.5|29
1619310500000|2021-04-25 00:28:20|782.49|778.49|782.41|778.41|782.55|778.55|782.41|778.41|33
1619310510000|2021-04-25 00:28:30|782.37|778.37|782.42|778.42|782.6|778.6|782.18|778.18|32
1619310520000|2021-04-25 00:28:40|782.31|778.31|782.31|778.31|782.44|778.44|782.06|778.06|28
1619310530000|2021-04-25 00:28:50|782.34|778.34|782.5|778.5|782.84|778.84|782.13|778.13|32
1619310540000|2021-04-25 00:29:00|782.59|778.59|782.48|778.48|782.59|778.59|782.32|778.32|24
1619310550000|2021-04-25 00:29:10|782.53|778.53|782.83|778.83|782.84|778.84|782.53|778.53|28
1619310560000|2021-04-25 00:29:20|782.82|778.82|782.18|778.18|782.97|778.97|782.18|778.18|31
1619310570000|2021-04-25 00:29:30|782.17|778.17|782.07|778.07|782.26|778.26|782.06|778.06|23
1619310580000|2021-04-25 00:29:40|782.05|778.05|782.05|778.05|782.3|778.3|782.02|778.02|30
1619310590000|2021-04-25 00:29:50|782.06|778.06|781.98|777.98|782.08|778.08|781.93|777.93|21
1619310600000|2021-04-25 00:30:00|781.97|777.97|781.99|777.99|782.03|778.03|781.97|777.97|11
1619310610000|2021-04-25 00:30:10|782|778|782.01|778.01|782.04|778.04|781.95|777.95|16
1619310620000|2021-04-25 00:30:20|782|778|781.83|777.83|782.02|778.02|781.83|777.83|15
1619310630000|2021-04-25 00:30:30|781.84|777.84|781.27|777.27|781.84|777.84|781.27|777.27|15
1619310640000|2021-04-25 00:30:40|781.28|777.28|780.53|776.53|781.28|777.28|780.53|776.53|23
1619310650000|2021-04-25 00:30:50|780.04|776.04|780.43|776.43|780.43|776.43|779.6|775.6|33
1619310660000|2021-04-25 00:31:00|780.27|776.27|779.55|775.55|780.31|776.31|779.55|775.55|32
1619310670000|2021-04-25 00:31:10|779.52|775.52|779.11|775.11|779.53|775.53|779.03|775.03|29
1619310680000|2021-04-25 00:31:20|779.1|775.1|779.37|775.37|779.41|775.41|779.07|775.07|27
1619310690000|2021-04-25 00:31:30|779.38|775.38|779.16|775.16|779.38|775.38|779.03|775.03|31
1619310700000|2021-04-25 00:31:40|779.13|775.13|778.24|774.24|779.14|775.14|778.24|774.24|30
1619310710000|2021-04-25 00:31:50|778.25|774.25|778.05|774.05|778.38|774.38|778.04|774.04|33
1619310720000|2021-04-25 00:32:00|778.04|774.04|779.3|775.3|779.3|775.3|778|774|29
1619310730000|2021-04-25 00:32:10|779.29|775.29|778.53|774.53|779.29|775.29|778.46|774.46|36
1619310740000|2021-04-25 00:32:20|778.47|774.47|777.9|773.9|778.72|774.72|777.75|773.75|32
1619310750000|2021-04-25 00:32:30|777.89|773.89|778.54|774.54|778.66|774.66|777.89|773.89|37
1619310760000|2021-04-25 00:32:40|778.48|774.48|778.06|774.06|778.48|774.48|777.67|773.67|31
1619310770000|2021-04-25 00:32:50|778.07|774.07|777.49|773.49|778.07|774.07|777.41|773.41|28
1619310780000|2021-04-25 00:33:00|777.48|773.48|777.14|773.14|777.49|773.49|777.14|773.14|22
1619310790000|2021-04-25 00:33:10|777.12|773.12|776.91|772.91|777.12|773.12|776.8|772.8|24
1619310800000|2021-04-25 00:33:20|776.89|772.89|777.1|773.1|777.14|773.14|776.81|772.81|24
1619310810000|2021-04-25 00:33:30|777.11|773.11|777.3|773.3|777.38|773.38|777.11|773.11|20
1619310820000|2021-04-25 00:33:40|777.29|773.29|776.42|772.42|777.3|773.3|776.42|772.42|25
1619310830000|2021-04-25 00:33:50|776.45|772.45|776.32|772.32|776.45|772.45|776.23|772.23|24
1619310840000|2021-04-25 00:34:00|776.31|772.31|776.15|772.15|776.35|772.35|776.1|772.1|18
1619310850000|2021-04-25 00:34:10|776.06|772.06|776.09|772.09|776.11|772.11|776|772|19
1619310860000|2021-04-25 00:34:20|776.07|772.07|776.06|772.06|776.07|772.07|776.01|772.01|9
1619310870000|2021-04-25 00:34:30|776.07|772.07|776.44|772.44|776.46|772.46|776.07|772.07|11
1619310880000|2021-04-25 00:34:40|776.25|772.25|776.41|772.41|776.71|772.71|776.25|772.25|33
1619310890000|2021-04-25 00:34:50|776.33|772.33|776.15|772.15|776.37|772.37|776.15|772.15|19
1619310900000|2021-04-25 00:35:00|776.16|772.16|775.89|771.89|776.17|772.17|775.89|771.89|7
1619310910000|2021-04-25 00:35:10|775.98|771.98|776.13|772.13|776.13|772.13|775.89|771.89|29
1619310920000|2021-04-25 00:35:20|776.1|772.1|775.87|771.87|776.13|772.13|775.82|771.82|28
1619310930000|2021-04-25 00:35:30|775.85|771.85|776.56|772.56|776.67|772.67|775.85|771.85|24
1619310940000|2021-04-25 00:35:40|776.57|772.57|776.03|772.03|776.57|772.57|776.03|772.03|26
1619310950000|2021-04-25 00:35:50|776.04|772.04|776.68|772.68|776.68|772.68|776.04|772.04|25
1619310960000|2021-04-25 00:36:00|776.67|772.67|776.77|772.77|776.77|772.77|776.53|772.53|22
1619310970000|2021-04-25 00:36:10|776.78|772.78|777.93|773.93|777.97|773.97|776.74|772.74|35
1619310980000|2021-04-25 00:36:20|777.97|773.97|778.01|774.01|778.18|774.18|777.87|773.87|29
1619310990000|2021-04-25 00:36:30|778.07|774.07|778.52|774.52|778.54|774.54|778.04|774.04|25
1619311000000|2021-04-25 00:36:40|778.55|774.55|778.57|774.57|778.57|774.57|778.06|774.06|31
1619311010000|2021-04-25 00:36:50|778.52|774.52|779.34|775.34|779.45|775.45|778.44|774.44|23
1619311020000|2021-04-25 00:37:00|779.33|775.33|778.18|774.18|779.34|775.34|778.18|774.18|35
1619311030000|2021-04-25 00:37:10|778.19|774.19|776.83|772.83|778.2|774.2|776.81|772.81|37
1619311040000|2021-04-25 00:37:20|776.77|772.77|776.83|772.83|777.43|773.43|776.74|772.74|33
1619311050000|2021-04-25 00:37:30|776.82|772.82|777.1|773.1|777.37|773.37|776.7|772.7|33
1619311060000|2021-04-25 00:37:40|777.17|773.17|776.94|772.94|777.21|773.21|776.83|772.83|30
1619311070000|2021-04-25 00:37:50|776.88|772.88|777.21|773.21|777.25|773.25|776.86|772.86|34
1619311080000|2021-04-25 00:38:00|777.22|773.22|777.11|773.11|777.23|773.23|776.97|772.97|30
1619311090000|2021-04-25 00:38:10|777.08|773.08|776.63|772.63|777.16|773.16|776.62|772.62|25
1619311100000|2021-04-25 00:38:20|776.61|772.61|776.63|772.63|776.64|772.64|776.21|772.21|34
1619311110000|2021-04-25 00:38:30|776.62|772.62|777.16|773.16|777.33|773.33|776.62|772.62|34
1619311120000|2021-04-25 00:38:40|776.91|772.91|776.86|772.86|777|773|776.67|772.67|31
1619311130000|2021-04-25 00:38:50|776.8|772.8|776.55|772.55|776.84|772.84|776.5|772.5|33
1619311140000|2021-04-25 00:39:00|776.5|772.5|775.95|771.95|776.53|772.53|775.92|771.92|28
1619311150000|2021-04-25 00:39:10|775.93|771.93|776.38|772.38|776.46|772.46|775.85|771.85|33
1619311160000|2021-04-25 00:39:20|776.39|772.39|776.35|772.35|776.47|772.47|776.33|772.33|30
1619311170000|2021-04-25 00:39:30|776.41|772.41|776.64|772.64|776.64|772.64|776.33|772.33|25
1619311180000|2021-04-25 00:39:40|776.73|772.73|776.45|772.45|776.74|772.74|776.4|772.4|23
1619311190000|2021-04-25 00:39:50|776.46|772.46|775.89|771.89|776.46|772.46|775.84|771.84|27
1619311200000|2021-04-25 00:40:00|775.88|771.88|775.81|771.81|775.88|771.88|775.78|771.78|12
1619311210000|2021-04-25 00:40:10|775.82|771.82|776.36|772.36|776.41|772.41|775.82|771.82|27
1619311220000|2021-04-25 00:40:20|776.38|772.38|776.08|772.08|776.44|772.44|776.08|772.08|24
1619311230000|2021-04-25 00:40:30|776.1|772.1|776.55|772.55|776.55|772.55|776.03|772.03|31
1619311240000|2021-04-25 00:40:40|776.41|772.41|776.69|772.69|776.75|772.75|776.41|772.41|33
1619311250000|2021-04-25 00:40:50|776.72|772.72|776.71|772.71|776.87|772.87|776.57|772.57|25
1619311260000|2021-04-25 00:41:00|776.52|772.52|776.63|772.63|776.67|772.67|776.36|772.36|31
1619311270000|2021-04-25 00:41:10|776.64|772.64|777.04|773.04|777.39|773.39|776.64|772.64|29
1619311280000|2021-04-25 00:41:20|777.07|773.07|776.35|772.35|777.1|773.1|776.33|772.33|29
1619311290000|2021-04-25 00:41:30|776.34|772.34|776.06|772.06|776.34|772.34|775.97|771.97|30
1619311300000|2021-04-25 00:41:40|776.04|772.04|776.19|772.19|776.57|772.57|776.04|772.04|23
1619311310000|2021-04-25 00:41:50|776.18|772.18|776.25|772.25|776.3|772.3|776.18|772.18|22
1619311320000|2021-04-25 00:42:00|776.24|772.24|776.68|772.68|776.92|772.92|776.24|772.24|22
1619311330000|2021-04-25 00:42:10|776.67|772.67|777.37|773.37|777.41|773.41|776.67|772.67|34
1619311340000|2021-04-25 00:42:20|777.34|773.34|776.56|772.56|777.34|773.34|776.56|772.56|30
1619311350000|2021-04-25 00:42:30|776.49|772.49|776.19|772.19|776.52|772.52|776.19|772.19|26
1619311360000|2021-04-25 00:42:40|776.2|772.2|776.36|772.36|776.6|772.6|776.2|772.2|25
1619311370000|2021-04-25 00:42:50|776.25|772.25|776.06|772.06|776.25|772.25|775.95|771.95|26
1619311380000|2021-04-25 00:43:00|776.05|772.05|775.97|771.97|776.09|772.09|775.9|771.9|25
1619311390000|2021-04-25 00:43:10|776|772|775.63|771.63|776|772|775.63|771.63|25
1619311400000|2021-04-25 00:43:20|775.64|771.64|774.76|770.76|775.64|771.64|774.74|770.74|24
1619311410000|2021-04-25 00:43:30|774.78|770.78|774.56|770.56|774.79|770.79|774.55|770.55|26
1619311420000|2021-04-25 00:43:40|774.57|770.57|773.84|769.84|774.59|770.59|773.84|769.84|27
1619311430000|2021-04-25 00:43:50|773.93|769.93|774.71|770.71|774.72|770.72|773.91|769.91|32
1619311440000|2021-04-25 00:44:00|774.7|770.7|775.11|771.11|775.11|771.11|774.48|770.48|27
1619311450000|2021-04-25 00:44:10|775.12|771.12|775.17|771.17|775.23|771.23|775.1|771.1|17
1619311460000|2021-04-25 00:44:20|775.16|771.16|775.95|771.95|775.95|771.95|775.14|771.14|25
1619311470000|2021-04-25 00:44:30|775.96|771.96|776.6|772.6|777.08|773.08|775.93|771.93|30
1619311480000|2021-04-25 00:44:40|776.61|772.61|776.26|772.26|776.65|772.65|776.23|772.23|27
1619311490000|2021-04-25 00:44:50|776.3|772.3|776.4|772.4|776.42|772.42|776.26|772.26|28
1619311500000|2021-04-25 00:45:00|776.42|772.42|776.76|772.76|776.8|772.8|776.42|772.42|24
1619311510000|2021-04-25 00:45:10|776.78|772.78|777.42|773.42|777.56|773.56|776.77|772.77|29
1619311520000|2021-04-25 00:45:20|777.41|773.41|777.73|773.73|777.79|773.79|777.39|773.39|28
1619311530000|2021-04-25 00:45:30|777.75|773.75|777.39|773.39|777.76|773.76|777.35|773.35|26
1619311540000|2021-04-25 00:45:40|777.4|773.4|778.03|774.03|778.03|774.03|777.37|773.37|31
1619311550000|2021-04-25 00:45:50|778.04|774.04|778.44|774.44|778.44|774.44|778.04|774.04|19
1619311560000|2021-04-25 00:46:00|778.45|774.45|779.03|775.03|779.03|775.03|778.45|774.45|28
1619311570000|2021-04-25 00:46:10|779.05|775.05|779.63|775.63|779.63|775.63|778.99|774.99|33
1619311580000|2021-04-25 00:46:20|779.64|775.64|780.81|776.81|780.81|776.81|779.63|775.63|30
1619311590000|2021-04-25 00:46:30|780.86|776.86|780.28|776.28|781.04|777.04|780.2|776.2|34
1619311600000|2021-04-25 00:46:40|780.22|776.22|779.55|775.55|780.26|776.26|779.54|775.54|33
1619311610000|2021-04-25 00:46:50|779.57|775.57|780.14|776.14|780.16|776.16|779.56|775.56|35
1619311620000|2021-04-25 00:47:00|780.21|776.21|780.64|776.64|780.64|776.64|780.17|776.17|29
1619311630000|2021-04-25 00:47:10|780.59|776.59|779.91|775.91|780.59|776.59|779.91|775.91|27
1619311640000|2021-04-25 00:47:20|779.85|775.85|779.23|775.23|779.88|775.88|779.21|775.21|30
1619311650000|2021-04-25 00:47:30|779.26|775.26|779.03|775.03|779.26|775.26|779.03|775.03|29
1619311660000|2021-04-25 00:47:40|779.05|775.05|779.68|775.68|779.68|775.68|778.87|774.87|33
1619311670000|2021-04-25 00:47:50|779.66|775.66|780.49|776.49|780.54|776.54|779.64|775.64|35
1619311680000|2021-04-25 00:48:00|780.61|776.61|779.86|775.86|780.63|776.63|779.77|775.77|35
1619311690000|2021-04-25 00:48:10|779.89|775.89|779.6|775.6|779.89|775.89|779.53|775.53|34
1619311700000|2021-04-25 00:48:20|779.53|775.53|779.34|775.34|779.67|775.67|779.31|775.31|33
1619311710000|2021-04-25 00:48:30|779.33|775.33|779.24|775.24|779.41|775.41|779.22|775.22|27
1619311720000|2021-04-25 00:48:40|779.27|775.27|779.03|775.03|779.28|775.28|778.98|774.98|27
1619311730000|2021-04-25 00:48:50|778.99|774.99|778.9|774.9|779.02|775.02|778.85|774.85|26
1619311740000|2021-04-25 00:49:00|778.98|774.98|779.19|775.19|779.3|775.3|778.97|774.97|27
1619311750000|2021-04-25 00:49:10|779.04|775.04|778.65|774.65|779.1|775.1|778.64|774.64|27
1619311760000|2021-04-25 00:49:20|778.66|774.66|778.95|774.95|778.97|774.97|778.66|774.66|22
1619311770000|2021-04-25 00:49:30|778.92|774.92|778.27|774.27|778.92|774.92|778.02|774.02|24
1619311780000|2021-04-25 00:49:40|778.28|774.28|778.16|774.16|778.28|774.28|777.99|773.99|24
1619311790000|2021-04-25 00:49:50|778.11|774.11|777.72|773.72|778.11|774.11|777.72|773.72|11
1619311800000|2021-04-25 00:50:00|777.71|773.71|777.46|773.46|777.71|773.71|777.46|773.46|14
1619311810000|2021-04-25 00:50:10|777.45|773.45|776.36|772.36|777.45|773.45|776.36|772.36|34
1619311820000|2021-04-25 00:50:20|776.44|772.44|776.14|772.14|776.47|772.47|776.07|772.07|30
1619311830000|2021-04-25 00:50:30|776.13|772.13|776.04|772.04|776.2|772.2|776.04|772.04|20
1619311840000|2021-04-25 00:50:40|776.03|772.03|775.62|771.62|776.03|772.03|775.62|771.62|28
1619311850000|2021-04-25 00:50:50|775.6|771.6|775.08|771.08|775.66|771.66|774.97|770.97|35
1619311860000|2021-04-25 00:51:00|775.04|771.04|775.97|771.97|776.19|772.19|775.04|771.04|33
1619311870000|2021-04-25 00:51:10|775.9|771.9|774.91|770.91|775.9|771.9|774.89|770.89|30
1619311880000|2021-04-25 00:51:20|774.87|770.87|774.89|770.89|774.94|770.94|774.86|770.86|10
1619311890000|2021-04-25 00:51:30|774.87|770.87|775.24|771.24|775.27|771.27|774.71|770.71|26
1619311900000|2021-04-25 00:51:40|775.26|771.26|775.67|771.67|775.67|771.67|775.26|771.26|28
1619311910000|2021-04-25 00:51:50|775.72|771.72|775.08|771.08|775.77|771.77|775.05|771.05|24
1619311920000|2021-04-25 00:52:00|775.07|771.07|774.8|770.8|775.09|771.09|774.78|770.78|25
1619311930000|2021-04-25 00:52:10|774.78|770.78|775.1|771.1|775.26|771.26|774.78|770.78|30
1619311940000|2021-04-25 00:52:20|775.14|771.14|775.18|771.18|775.18|771.18|775.03|771.03|32
1619311950000|2021-04-25 00:52:30|775.17|771.17|776.32|772.32|776.32|772.32|775.17|771.17|30
1619311960000|2021-04-25 00:52:40|776.34|772.34|776.85|772.85|776.99|772.99|776.34|772.34|35
1619311970000|2021-04-25 00:52:50|776.86|772.86|777.52|773.52|777.71|773.71|776.77|772.77|32
1619311980000|2021-04-25 00:53:00|777.55|773.55|776.87|772.87|777.55|773.55|776.87|772.87|28
1619311990000|2021-04-25 00:53:10|776.86|772.86|776.49|772.49|776.93|772.93|776.49|772.49|25
1619312000000|2021-04-25 00:53:20|776.54|772.54|776.12|772.12|776.54|772.54|775.89|771.89|30
1619312010000|2021-04-25 00:53:30|776.24|772.24|776.66|772.66|776.67|772.67|776.24|772.24|23
1619312020000|2021-04-25 00:53:40|776.65|772.65|776.37|772.37|776.66|772.66|776.37|772.37|23
1619312030000|2021-04-25 00:53:50|776.36|772.36|776.49|772.49|776.5|772.5|776.26|772.26|23
1619312040000|2021-04-25 00:54:00|776.48|772.48|775.03|771.03|776.48|772.48|775.03|771.03|26
1619312050000|2021-04-25 00:54:10|774.99|770.99|774.67|770.67|775.04|771.04|774.65|770.65|23
1619312060000|2021-04-25 00:54:20|774.68|770.68|774.46|770.46|774.73|770.73|774.01|770.01|29
1619312070000|2021-04-25 00:54:30|774.48|770.48|774.11|770.11|774.67|770.67|773.73|769.73|34
1619312080000|2021-04-25 00:54:40|774.08|770.08|773.57|769.57|774.15|770.15|773.57|769.57|32
1619312090000|2021-04-25 00:54:50|773.51|769.51|773.56|769.56|773.56|769.56|773.06|769.06|32
1619312100000|2021-04-25 00:55:00|773.58|769.58|774.1|770.1|774.64|770.64|773.5|769.5|34
1619312110000|2021-04-25 00:55:10|774.07|770.07|774.1|770.1|774.38|770.38|774.07|770.07|36
1619312120000|2021-04-25 00:55:20|774.06|770.06|773.67|769.67|774.43|770.43|773.42|769.42|37
1619312130000|2021-04-25 00:55:30|773.68|769.68|774.42|770.42|774.54|770.54|773.59|769.59|35
1619312140000|2021-04-25 00:55:40|774.41|770.41|774.63|770.63|774.66|770.66|774.36|770.36|30
1619312150000|2021-04-25 00:55:50|774.59|770.59|775.16|771.16|775.26|771.26|774.57|770.57|30
1619312160000|2021-04-25 00:56:00|775.12|771.12|775.16|771.16|775.18|771.18|774.98|770.98|19
1619312170000|2021-04-25 00:56:10|775.09|771.09|775.69|771.69|775.7|771.7|775.06|771.06|24
1619312180000|2021-04-25 00:56:20|775.67|771.67|776.21|772.21|776.21|772.21|775.67|771.67|26
1619312190000|2021-04-25 00:56:30|776.17|772.17|776.06|772.06|776.21|772.21|775.99|771.99|27
1619312200000|2021-04-25 00:56:40|776.02|772.02|776.33|772.33|776.45|772.45|776.02|772.02|17
1619312210000|2021-04-25 00:56:50|776.32|772.32|776.97|772.97|777.09|773.09|776.18|772.18|29
1619312220000|2021-04-25 00:57:00|776.96|772.96|775.95|771.95|777.25|773.25|775.95|771.95|29
1619312230000|2021-04-25 00:57:10|775.9|771.9|775.31|771.31|775.9|771.9|775.07|771.07|35
1619312240000|2021-04-25 00:57:20|775.16|771.16|775.96|771.96|775.96|771.96|775.05|771.05|38
1619312250000|2021-04-25 00:57:30|775.95|771.95|776.61|772.61|776.72|772.72|775.95|771.95|24
1619312260000|2021-04-25 00:57:40|776.63|772.63|775.91|771.91|776.63|772.63|775.78|771.78|25
1619312270000|2021-04-25 00:57:50|775.89|771.89|776.09|772.09|776.27|772.27|775.74|771.74|34
1619312280000|2021-04-25 00:58:00|776.17|772.17|775.53|771.53|776.19|772.19|775.42|771.42|31
1619312290000|2021-04-25 00:58:10|775.56|771.56|775.41|771.41|775.56|771.56|774.88|770.88|35
1619312300000|2021-04-25 00:58:20|775.42|771.42|775.62|771.62|775.72|771.72|775.28|771.28|31
1619312310000|2021-04-25 00:58:30|775.63|771.63|775.88|771.88|776.07|772.07|775.6|771.6|33
1619312320000|2021-04-25 00:58:40|775.89|771.89|774.86|770.86|775.9|771.9|774.86|770.86|31
1619312330000|2021-04-25 00:58:50|774.94|770.94|774.19|770.19|775.12|771.12|774.18|770.18|35
1619312340000|2021-04-25 00:59:00|774.18|770.18|773.52|769.52|774.21|770.21|773.37|769.37|33
1619312350000|2021-04-25 00:59:10|773.54|769.54|775.29|771.29|775.29|771.29|773.54|769.54|36
1619312360000|2021-04-25 00:59:20|775.24|771.24|775.32|771.32|775.45|771.45|775.15|771.15|35
1619312370000|2021-04-25 00:59:30|775.34|771.34|774.86|770.86|775.37|771.37|774.73|770.73|27
1619312380000|2021-04-25 00:59:40|774.87|770.87|775.2|771.2|775.27|771.27|774.63|770.63|33
1619312390000|2021-04-25 00:59:50|775.22|771.22|775.46|771.46|775.46|771.46|775.01|771.01|27
1619312400000|2021-04-25 01:00:00|775.47|771.47|775.8|771.8|775.88|771.88|775.47|771.47|21
1619312410000|2021-04-25 01:00:10|775.79|771.79|776.36|772.36|776.46|772.46|775.79|771.79|29
1619312420000|2021-04-25 01:00:20|776.34|772.34|776.04|772.04|776.4|772.4|775.94|771.94|22
1619312430000|2021-04-25 01:00:30|776.02|772.02|776.57|772.57|776.57|772.57|776.02|772.02|30
1619312440000|2021-04-25 01:00:40|776.61|772.61|776.53|772.53|776.92|772.92|776.49|772.49|26
1619312450000|2021-04-25 01:00:50|776.52|772.52|776.89|772.89|776.9|772.9|776.52|772.52|27
1619312460000|2021-04-25 01:01:00|776.8|772.8|776.38|772.38|776.8|772.8|776.38|772.38|22
1619312470000|2021-04-25 01:01:10|776.41|772.41|776.46|772.46|776.47|772.47|776.39|772.39|20
1619312480000|2021-04-25 01:01:20|776.47|772.47|776.62|772.62|776.64|772.64|776.36|772.36|24
1619312490000|2021-04-25 01:01:30|776.85|772.85|776.94|772.94|776.94|772.94|776.8|772.8|20
1619312500000|2021-04-25 01:01:40|776.97|772.97|776.92|772.92|777.07|773.07|776.87|772.87|23
1619312510000|2021-04-25 01:01:50|776.91|772.91|777.09|773.09|777.09|773.09|776.91|772.91|17
1619312520000|2021-04-25 01:02:00|777.1|773.1|776.84|772.84|777.22|773.22|776.79|772.79|24
1619312530000|2021-04-25 01:02:10|776.88|772.88|777.34|773.34|777.34|773.34|776.8|772.8|30
1619312540000|2021-04-25 01:02:20|777.35|773.35|777.7|773.7|777.8|773.8|777.31|773.31|18
1619312550000|2021-04-25 01:02:30|777.71|773.71|778.94|774.94|778.95|774.95|777.71|773.71|25
1619312560000|2021-04-25 01:02:40|778.95|774.95|778.84|774.84|779.39|775.39|778.84|774.84|26
1619312570000|2021-04-25 01:02:50|778.83|774.83|779.23|775.23|779.23|775.23|778.69|774.69|19
1619312580000|2021-04-25 01:03:00|779.3|775.3|779.62|775.62|779.65|775.65|779.3|775.3|25
1619312590000|2021-04-25 01:03:10|779.63|775.63|779.72|775.72|779.72|775.72|779.62|775.62|22
1619312600000|2021-04-25 01:03:20|779.73|775.73|779.85|775.85|780.16|776.16|779.73|775.73|26
1619312610000|2021-04-25 01:03:30|779.84|775.84|779.55|775.55|779.95|775.95|779.55|775.55|21
1619312620000|2021-04-25 01:03:40|779.54|775.54|779.55|775.55|779.58|775.58|779.53|775.53|9
1619312630000|2021-04-25 01:03:50|779.52|775.52|779.45|775.45|779.55|775.55|779.34|775.34|15
1619312640000|2021-04-25 01:04:00|779.46|775.46|780.23|776.23|780.29|776.29|779.44|775.44|29
1619312650000|2021-04-25 01:04:10|780.24|776.24|779.97|775.97|780.3|776.3|779.97|775.97|31
1619312660000|2021-04-25 01:04:20|779.98|775.98|780.46|776.46|780.46|776.46|779.98|775.98|24
1619312670000|2021-04-25 01:04:30|780.47|776.47|780.42|776.42|780.57|776.57|780.4|776.4|23
1619312680000|2021-04-25 01:04:40|780.41|776.41|780.64|776.64|780.65|776.65|780.38|776.38|24
1619312690000|2021-04-25 01:04:50|780.65|776.65|780.77|776.77|780.77|776.77|780.53|776.53|17
1619312700000|2021-04-25 01:05:00|780.9|776.9|781.08|777.08|781.15|777.15|780.88|776.88|23
1619312710000|2021-04-25 01:05:10|781.09|777.09|781|777|781.09|777.09|780.93|776.93|19
1619312720000|2021-04-25 01:05:20|780.99|776.99|781.06|777.06|781.07|777.07|780.99|776.99|7
1619312730000|2021-04-25 01:05:30|781.07|777.07|780.58|776.58|781.08|777.08|780.56|776.56|17
1619312740000|2021-04-25 01:05:40|780.56|776.56|780.86|776.86|780.92|776.92|780.44|776.44|31
1619312750000|2021-04-25 01:05:50|780.85|776.85|780.01|776.01|780.85|776.85|780.01|776.01|26
1619312760000|2021-04-25 01:06:00|779.99|775.99|779.72|775.72|780.17|776.17|779.72|775.72|27
1619312770000|2021-04-25 01:06:10|779.6|775.6|778.94|774.94|779.6|775.6|778.94|774.94|28
1619312780000|2021-04-25 01:06:20|779|775|778.97|774.97|779.03|775.03|778.87|774.87|21
1619312790000|2021-04-25 01:06:30|778.98|774.98|779.34|775.34|779.34|775.34|778.91|774.91|15
1619312800000|2021-04-25 01:06:40|779.31|775.31|779.33|775.33|779.62|775.62|779.28|775.28|19
1619312810000|2021-04-25 01:06:50|779.32|775.32|779.91|775.91|779.93|775.93|779.28|775.28|25
1619312820000|2021-04-25 01:07:00|779.93|775.93|780.23|776.23|780.25|776.25|779.93|775.93|23
1619312830000|2021-04-25 01:07:10|780.26|776.26|780.23|776.23|780.35|776.35|780.05|776.05|32
1619312840000|2021-04-25 01:07:20|780.24|776.24|780.32|776.32|780.37|776.37|780.17|776.17|18
1619312850000|2021-04-25 01:07:30|780.33|776.33|779.86|775.86|780.34|776.34|779.85|775.85|22
1619312860000|2021-04-25 01:07:40|779.9|775.9|779.09|775.09|779.9|775.9|779.09|775.09|34
1619312870000|2021-04-25 01:07:50|779.14|775.14|779.1|775.1|779.14|775.14|778.94|774.94|29
1619312880000|2021-04-25 01:08:00|779.12|775.12|779.01|775.01|779.12|775.12|779|775|21
1619312890000|2021-04-25 01:08:10|779.03|775.03|779.83|775.83|779.83|775.83|779.02|775.02|28
1619312900000|2021-04-25 01:08:20|780|776|779.96|775.96|780.05|776.05|779.9|775.9|19
1619312910000|2021-04-25 01:08:30|779.98|775.98|779.99|775.99|780.01|776.01|779.66|775.66|28
1619312920000|2021-04-25 01:08:40|779.97|775.97|779.18|775.18|779.97|775.97|779.15|775.15|34
1619312930000|2021-04-25 01:08:50|779.26|775.26|779.71|775.71|779.74|775.74|779.22|775.22|27
1619312940000|2021-04-25 01:09:00|779.72|775.72|779.95|775.95|779.96|775.96|779.72|775.72|26
1619312950000|2021-04-25 01:09:10|779.96|775.96|779.87|775.87|779.97|775.97|779.7|775.7|24
1619312960000|2021-04-25 01:09:20|779.85|775.85|780.17|776.17|780.26|776.26|779.85|775.85|27
1619312970000|2021-04-25 01:09:30|780.15|776.15|780.2|776.2|780.21|776.21|779.96|775.96|21
1619312980000|2021-04-25 01:09:40|780.21|776.21|780.31|776.31|780.36|776.36|780.2|776.2|25
1619312990000|2021-04-25 01:09:50|780.32|776.32|780.27|776.27|780.39|776.39|780.23|776.23|23
1619313000000|2021-04-25 01:10:00|780.3|776.3|780.33|776.33|780.37|776.37|780.23|776.23|17
1619313010000|2021-04-25 01:10:10|780.36|776.36|780.35|776.35|780.37|776.37|780.29|776.29|17
1619313020000|2021-04-25 01:10:20|780.36|776.36|780.62|776.62|780.62|776.62|780.35|776.35|18
1619313030000|2021-04-25 01:10:30|780.63|776.63|780.9|776.9|781.14|777.14|780.63|776.63|25
1619313040000|2021-04-25 01:10:40|780.89|776.89|780.99|776.99|781.06|777.06|780.89|776.89|28
1619313050000|2021-04-25 01:10:50|780.95|776.95|779.65|775.65|780.95|776.95|779.65|775.65|37
1619313060000|2021-04-25 01:11:00|779.68|775.68|779.59|775.59|779.68|775.68|779.28|775.28|25
1619313070000|2021-04-25 01:11:10|779.61|775.61|779.99|775.99|779.99|775.99|779.52|775.52|23
1619313080000|2021-04-25 01:11:20|779.98|775.98|779.96|775.96|780.18|776.18|779.91|775.91|33
1619313090000|2021-04-25 01:11:30|779.97|775.97|779.65|775.65|779.98|775.98|779.63|775.63|21
1619313100000|2021-04-25 01:11:40|779.64|775.64|779.08|775.08|779.74|775.74|779.08|775.08|26
1619313110000|2021-04-25 01:11:50|779.07|775.07|779.41|775.41|779.45|775.45|779.07|775.07|20
1619313120000|2021-04-25 01:12:00|779.54|775.54|780.24|776.24|780.26|776.26|779.52|775.52|33
1619313130000|2021-04-25 01:12:10|780.23|776.23|780.35|776.35|780.49|776.49|780.23|776.23|25
1619313140000|2021-04-25 01:12:20|780.36|776.36|780.7|776.7|780.8|776.8|780.36|776.36|24
1619313150000|2021-04-25 01:12:30|780.8|776.8|781.1|777.1|781.11|777.11|780.78|776.78|30
1619313160000|2021-04-25 01:12:40|781.05|777.05|780.96|776.96|781.08|777.08|780.89|776.89|24
1619313170000|2021-04-25 01:12:50|781|777|780.94|776.94|781|777|780.88|776.88|18
1619313180000|2021-04-25 01:13:00|780.95|776.95|780.51|776.51|780.99|776.99|780.51|776.51|23
1619313190000|2021-04-25 01:13:10|780.5|776.5|779.1|775.1|780.5|776.5|779.09|775.09|33
1619313200000|2021-04-25 01:13:20|779.07|775.07|778.75|774.75|779.22|775.22|778.75|774.75|35
1619313210000|2021-04-25 01:13:30|778.76|774.76|778.81|774.81|778.85|774.85|778.5|774.5|27
1619313220000|2021-04-25 01:13:40|778.16|774.16|777.56|773.56|778.16|774.16|777.52|773.52|33
1619313230000|2021-04-25 01:13:50|777.57|773.57|778.46|774.46|778.46|774.46|777.43|773.43|33
1619313240000|2021-04-25 01:14:00|778.49|774.49|778.52|774.52|778.59|774.59|778.48|774.48|24
1619313250000|2021-04-25 01:14:10|778.54|774.54|778.41|774.41|778.55|774.55|778.05|774.05|30
1619313260000|2021-04-25 01:14:20|778.4|774.4|778.47|774.47|778.5|774.5|778.34|774.34|26
1619313270000|2021-04-25 01:14:30|778.46|774.46|777.68|773.68|778.47|774.47|777.62|773.62|34
1619313280000|2021-04-25 01:14:40|777.66|773.66|777.64|773.64|777.67|773.67|777.44|773.44|28
1619313290000|2021-04-25 01:14:50|777.76|773.76|778.01|774.01|778.12|774.12|777.76|773.76|24
1619313300000|2021-04-25 01:15:00|778|774|778.77|774.77|778.87|774.87|777.97|773.97|32
1619313310000|2021-04-25 01:15:10|778.85|774.85|777.99|773.99|779.02|775.02|777.97|773.97|34
1619313320000|2021-04-25 01:15:20|777.98|773.98|777.48|773.48|777.99|773.99|777.47|773.47|26
1619313330000|2021-04-25 01:15:30|777.51|773.51|777.42|773.42|777.53|773.53|777.31|773.31|35
1619313340000|2021-04-25 01:15:40|777.41|773.41|777.77|773.77|777.83|773.83|777.32|773.32|34
1619313350000|2021-04-25 01:15:50|778.04|774.04|778.09|774.09|778.17|774.17|777.9|773.9|21
1619313360000|2021-04-25 01:16:00|778.26|774.26|777.6|773.6|778.26|774.26|777.6|773.6|15
1619313370000|2021-04-25 01:16:10|777.61|773.61|777.53|773.53|777.63|773.63|777.09|773.09|35
1619313380000|2021-04-25 01:16:20|777.54|773.54|777.56|773.56|777.56|773.56|777.34|773.34|30
1619313390000|2021-04-25 01:16:30|777.74|773.74|778.16|774.16|778.16|774.16|777.73|773.73|30
1619313400000|2021-04-25 01:16:40|778.15|774.15|778.25|774.25|778.26|774.26|778.14|774.14|19
1619313410000|2021-04-25 01:16:50|778.26|774.26|778.8|774.8|778.82|774.82|778.26|774.26|29
1619313420000|2021-04-25 01:17:00|778.78|774.78|778.98|774.98|778.98|774.98|778.74|774.74|27
1619313430000|2021-04-25 01:17:10|779|775|779.63|775.63|779.63|775.63|779|775|26
1619313440000|2021-04-25 01:17:20|779.64|775.64|779.4|775.4|779.64|775.64|778.99|774.99|35
1619313450000|2021-04-25 01:17:30|779.5|775.5|780.18|776.18|780.18|776.18|779.45|775.45|30
1619313460000|2021-04-25 01:17:40|780.19|776.19|780.45|776.45|780.45|776.45|780.07|776.07|24
1619313470000|2021-04-25 01:17:50|780.44|776.44|780.1|776.1|780.44|776.44|779.82|775.82|32
1619313480000|2021-04-25 01:18:00|780.09|776.09|780.58|776.58|780.58|776.58|779.79|775.79|32
1619313490000|2021-04-25 01:18:10|780.53|776.53|780.57|776.57|780.64|776.64|780.45|776.45|29
1619313500000|2021-04-25 01:18:20|780.56|776.56|780.59|776.59|780.63|776.63|780.28|776.28|26
1619313510000|2021-04-25 01:18:30|780.6|776.6|780.63|776.63|780.76|776.76|780.5|776.5|35
1619313520000|2021-04-25 01:18:40|780.68|776.68|780.99|776.99|781.03|777.03|780.67|776.67|25
1619313530000|2021-04-25 01:18:50|781.01|777.01|781.24|777.24|781.28|777.28|780.87|776.87|29
1619313540000|2021-04-25 01:19:00|781.19|777.19|781.19|777.19|781.2|777.2|781.1|777.1|28
1619313550000|2021-04-25 01:19:10|781.12|777.12|781.25|777.25|781.25|777.25|781.12|777.12|28
1619313560000|2021-04-25 01:19:20|781.23|777.23|781.34|777.34|781.34|777.34|781.22|777.22|15
1619313570000|2021-04-25 01:19:30|781.36|777.36|781.57|777.57|781.58|777.58|781.27|777.27|21
1619313580000|2021-04-25 01:19:40|781.59|777.59|781.74|777.74|781.74|777.74|781.55|777.55|11
1619313590000|2021-04-25 01:19:50|781.88|777.88|781.98|777.98|782|778|781.88|777.88|10
1619313600000|2021-04-25 01:20:00|781.99|777.99|782.6|778.6|782.62|778.62|781.99|777.99|22
1619313610000|2021-04-25 01:20:10|782.61|778.61|782.75|778.75|782.75|778.75|782.61|778.61|18
1619313620000|2021-04-25 01:20:20|782.76|778.76|782.44|778.44|782.85|778.85|782.4|778.4|26
1619313630000|2021-04-25 01:20:30|782.46|778.46|782.44|778.44|782.54|778.54|782.43|778.43|20
1619313640000|2021-04-25 01:20:40|782.47|778.47|782.81|778.81|782.87|778.87|782.46|778.46|26
1619313650000|2021-04-25 01:20:50|782.82|778.82|782.88|778.88|782.88|778.88|782.79|778.79|14
1619313660000|2021-04-25 01:21:00|782.87|778.87|783.28|779.28|783.28|779.28|782.87|778.87|23
1619313670000|2021-04-25 01:21:10|783.29|779.29|783.55|779.55|783.55|779.55|783.29|779.29|14
1619313680000|2021-04-25 01:21:20|783.54|779.54|782.9|778.9|783.59|779.59|782.9|778.9|23
1619313690000|2021-04-25 01:21:30|782.91|778.91|783.13|779.13|783.13|779.13|782.86|778.86|19
1619313700000|2021-04-25 01:21:40|783.25|779.25|784.29|780.29|784.3|780.3|783.22|779.22|32
1619313710000|2021-04-25 01:21:50|784.23|780.23|784.56|780.56|784.56|780.56|784.23|780.23|26
1619313720000|2021-04-25 01:22:00|784.57|780.57|784.81|780.81|784.82|780.82|784.55|780.55|17
1619313730000|2021-04-25 01:22:10|784.84|780.84|784.17|780.17|784.84|780.84|784.17|780.17|27
1619313740000|2021-04-25 01:22:20|784.23|780.23|784.56|780.56|784.65|780.65|784.23|780.23|28
1619313750000|2021-04-25 01:22:30|784.43|780.43|784.62|780.62|784.62|780.62|784.42|780.42|23
1619313760000|2021-04-25 01:22:40|784.61|780.61|785.17|781.17|785.17|781.17|784.59|780.59|28
1619313770000|2021-04-25 01:22:50|785.16|781.16|784.89|780.89|785.32|781.32|784.88|780.88|31
1619313780000|2021-04-25 01:23:00|784.94|780.94|785.13|781.13|785.15|781.15|784.76|780.76|25
1619313790000|2021-04-25 01:23:10|785.14|781.14|784.55|780.55|785.15|781.15|784.55|780.55|22
1619313800000|2021-04-25 01:23:20|784.59|780.59|784.64|780.64|784.64|780.64|784.46|780.46|25
1619313810000|2021-04-25 01:23:30|784.65|780.65|784.61|780.61|784.68|780.68|784.57|780.57|20
1619313820000|2021-04-25 01:23:40|784.59|780.59|784.53|780.53|784.59|780.59|784.45|780.45|19
1619313830000|2021-04-25 01:23:50|784.52|780.52|784.57|780.57|784.59|780.59|784.52|780.52|23
1619313840000|2021-04-25 01:24:00|784.56|780.56|784.49|780.49|784.56|780.56|784.48|780.48|13
1619313850000|2021-04-25 01:24:10|784.51|780.51|784.59|780.59|784.59|780.59|784.5|780.5|16
1619313860000|2021-04-25 01:24:20|784.57|780.57|784.06|780.06|784.58|780.58|784.04|780.04|23
1619313870000|2021-04-25 01:24:30|784.07|780.07|784.06|780.06|784.07|780.07|783.89|779.89|29
1619313880000|2021-04-25 01:24:40|784.07|780.07|784.21|780.21|784.3|780.3|783.97|779.97|29
1619313890000|2021-04-25 01:24:50|784.2|780.2|784.3|780.3|784.31|780.31|784.15|780.15|23
1619313900000|2021-04-25 01:25:00|784.25|780.25|783.91|779.91|784.4|780.4|783.91|779.91|23
1619313910000|2021-04-25 01:25:10|783.89|779.89|784.05|780.05|784.05|780.05|783.78|779.78|21
1619313920000|2021-04-25 01:25:20|784.04|780.04|784.69|780.69|784.75|780.75|784.04|780.04|28
1619313930000|2021-04-25 01:25:30|784.7|780.7|784.76|780.76|784.97|780.97|784.69|780.69|26
1619313940000|2021-04-25 01:25:40|784.77|780.77|784.38|780.38|784.86|780.86|784.24|780.24|22
1619313950000|2021-04-25 01:25:50|784.45|780.45|784.7|780.7|784.88|780.88|784.44|780.44|31
1619313960000|2021-04-25 01:26:00|784.75|780.75|785.17|781.17|785.23|781.23|784.75|780.75|23
1619313970000|2021-04-25 01:26:10|785.11|781.11|784.77|780.77|785.18|781.18|784.77|780.77|28
1619313980000|2021-04-25 01:26:20|784.75|780.75|784.76|780.76|784.76|780.76|784.54|780.54|29
1619313990000|2021-04-25 01:26:30|784.75|780.75|784.36|780.36|784.78|780.78|784.3|780.3|25
1619314000000|2021-04-25 01:26:40|784.37|780.37|784.17|780.17|784.37|780.37|784.17|780.17|17
1619314010000|2021-04-25 01:26:50|784.18|780.18|784.19|780.19|784.19|780.19|784.11|780.11|12
1619314020000|2021-04-25 01:27:00|784.2|780.2|784.45|780.45|784.45|780.45|784.2|780.2|22
1619314030000|2021-04-25 01:27:10|784.51|780.51|785.1|781.1|785.1|781.1|784.51|780.51|32
1619314040000|2021-04-25 01:27:20|785.09|781.09|785.33|781.33|785.34|781.34|785.06|781.06|18
1619314050000|2021-04-25 01:27:30|785.31|781.31|784.43|780.43|785.31|781.31|784.4|780.4|29
1619314060000|2021-04-25 01:27:40|784.48|780.48|784.26|780.26|784.48|780.48|784.26|780.26|27
1619314070000|2021-04-25 01:27:50|784.25|780.25|783.86|779.86|784.26|780.26|783.85|779.85|20
1619314080000|2021-04-25 01:28:00|783.85|779.85|784.08|780.08|784.1|780.1|783.67|779.67|31
1619314090000|2021-04-25 01:28:10|784.13|780.13|784.46|780.46|784.51|780.51|784.13|780.13|22
1619314100000|2021-04-25 01:28:20|784.45|780.45|784.38|780.38|784.45|780.45|784.28|780.28|27
1619314110000|2021-04-25 01:28:30|784.37|780.37|784.52|780.52|784.62|780.62|784.37|780.37|23
1619314120000|2021-04-25 01:28:40|784.53|780.53|784.96|780.96|784.96|780.96|784.53|780.53|20
1619314130000|2021-04-25 01:28:50|784.9|780.9|785.05|781.05|785.05|781.05|784.67|780.67|21
1619314140000|2021-04-25 01:29:00|785.06|781.06|784.9|780.9|785.39|781.39|784.9|780.9|28
1619314150000|2021-04-25 01:29:10|784.91|780.91|785.32|781.32|785.32|781.32|784.63|780.63|29
1619314160000|2021-04-25 01:29:20|785.31|781.31|785.35|781.35|785.42|781.42|785.3|781.3|14
1619314170000|2021-04-25 01:29:30|785.36|781.36|785.27|781.27|785.39|781.39|785.16|781.16|23
1619314180000|2021-04-25 01:29:40|785.22|781.22|785.32|781.32|785.42|781.42|785.01|781.01|25
1619314190000|2021-04-25 01:29:50|785.33|781.33|785.17|781.17|785.48|781.48|784.93|780.93|26
1619314200000|2021-04-25 01:30:00|785.19|781.19|785.7|781.7|785.7|781.7|785.19|781.19|26
1619314210000|2021-04-25 01:30:10|785.68|781.68|786.31|782.31|786.36|782.36|785.68|781.68|33
1619314220000|2021-04-25 01:30:20|786.32|782.32|785.35|781.35|786.36|782.36|785.35|781.35|33
1619314230000|2021-04-25 01:30:30|785.37|781.37|785.09|781.09|785.47|781.47|785.08|781.08|25
1619314240000|2021-04-25 01:30:40|785.11|781.11|785.11|781.11|785.35|781.35|785.08|781.08|28
1619314250000|2021-04-25 01:30:50|785.13|781.13|784.84|780.84|785.2|781.2|784.82|780.82|29
1619314260000|2021-04-25 01:31:00|784.83|780.83|784.74|780.74|784.84|780.84|784.66|780.66|22
1619314270000|2021-04-25 01:31:10|784.73|780.73|784.41|780.41|784.73|780.73|784.36|780.36|26
1619314280000|2021-04-25 01:31:20|784.43|780.43|784.21|780.21|784.44|780.44|784.21|780.21|24
1619314290000|2021-04-25 01:31:30|784.2|780.2|783.94|779.94|784.2|780.2|783.84|779.84|27
1619314300000|2021-04-25 01:31:40|783.95|779.95|783.9|779.9|783.99|779.99|783.9|779.9|20
1619314310000|2021-04-25 01:31:50|783.67|779.67|784.07|780.07|784.15|780.15|783.64|779.64|31
1619314320000|2021-04-25 01:32:00|784.36|780.36|784.8|780.8|784.8|780.8|784.35|780.35|18
1619314330000|2021-04-25 01:32:10|784.77|780.77|784.17|780.17|784.82|780.82|784.17|780.17|33
1619314340000|2021-04-25 01:32:20|784.22|780.22|784.24|780.24|784.36|780.36|784.18|780.18|26
1619314350000|2021-04-25 01:32:30|784.19|780.19|784.39|780.39|784.44|780.44|784.13|780.13|23
1619314360000|2021-04-25 01:32:40|784.41|780.41|784.38|780.38|784.42|780.42|784.37|780.37|18
1619314370000|2021-04-25 01:32:50|784.37|780.37|784.7|780.7|784.71|780.71|784.37|780.37|18
1619314380000|2021-04-25 01:33:00|784.71|780.71|785.05|781.05|785.11|781.11|784.71|780.71|21
1619314390000|2021-04-25 01:33:10|785.07|781.07|784.58|780.58|785.11|781.11|784.54|780.54|28
1619314400000|2021-04-25 01:33:20|784.6|780.6|784.43|780.43|784.6|780.6|784.36|780.36|24
1619314410000|2021-04-25 01:33:30|784.39|780.39|783.92|779.92|784.39|780.39|783.92|779.92|23
1619314420000|2021-04-25 01:33:40|783.89|779.89|783.73|779.73|783.89|779.89|783.73|779.73|22
1619314430000|2021-04-25 01:33:50|783.64|779.64|783.76|779.76|783.8|779.8|783.64|779.64|27
1619314440000|2021-04-25 01:34:00|783.74|779.74|784.18|780.18|784.21|780.21|783.72|779.72|31
1619314450000|2021-04-25 01:34:10|784.22|780.22|784.29|780.29|784.48|780.48|784.22|780.22|26
1619314460000|2021-04-25 01:34:20|784.19|780.19|783.53|779.53|784.19|780.19|783.51|779.51|30
1619314470000|2021-04-25 01:34:30|783.52|779.52|783.63|779.63|783.69|779.69|783.51|779.51|20
1619314480000|2021-04-25 01:34:40|783.66|779.66|783.54|779.54|783.66|779.66|783.37|779.37|24
1619314490000|2021-04-25 01:34:50|783.53|779.53|783.71|779.71|783.71|779.71|783.44|779.44|23
1619314500000|2021-04-25 01:35:00|783.72|779.72|783.68|779.68|783.8|779.8|783.65|779.65|18
1619314510000|2021-04-25 01:35:10|783.7|779.7|784.19|780.19|784.25|780.25|783.7|779.7|27
1619314520000|2021-04-25 01:35:20|784.16|780.16|783.74|779.74|784.17|780.17|783.74|779.74|23
1619314530000|2021-04-25 01:35:30|783.73|779.73|783.54|779.54|783.74|779.74|783.54|779.54|23
1619314540000|2021-04-25 01:35:40|783.57|779.57|783.26|779.26|783.57|779.57|782.97|778.97|24
1619314550000|2021-04-25 01:35:50|783.25|779.25|783.12|779.12|783.25|779.25|783.08|779.08|18
1619314560000|2021-04-25 01:36:00|783.11|779.11|783.33|779.33|783.42|779.42|783.11|779.11|23
1619314570000|2021-04-25 01:36:10|783.34|779.34|783.18|779.18|783.42|779.42|783.14|779.14|20
1619314580000|2021-04-25 01:36:20|783.21|779.21|783.38|779.38|783.66|779.66|783|779|30
1619314590000|2021-04-25 01:36:30|783.32|779.32|783.62|779.62|783.62|779.62|783.18|779.18|21
1619314600000|2021-04-25 01:36:40|783.61|779.61|783.57|779.57|783.61|779.61|783.54|779.54|15
1619314610000|2021-04-25 01:36:50|783.58|779.58|783.35|779.35|783.58|779.58|783.03|779.03|23
1619314620000|2021-04-25 01:37:00|783.36|779.36|783.44|779.44|783.68|779.68|783.27|779.27|30
1619314630000|2021-04-25 01:37:10|783.43|779.43|783.17|779.17|783.44|779.44|782.98|778.98|29
1619314640000|2021-04-25 01:37:20|783.16|779.16|783.64|779.64|783.69|779.69|783.14|779.14|23
1619314650000|2021-04-25 01:37:30|783.67|779.67|783.75|779.75|784.14|780.14|783.67|779.67|29
1619314660000|2021-04-25 01:37:40|783.74|779.74|783.12|779.12|783.74|779.74|783.08|779.08|27
1619314670000|2021-04-25 01:37:50|783.13|779.13|783.36|779.36|783.44|779.44|783.13|779.13|20
1619314680000|2021-04-25 01:38:00|783.37|779.37|783.45|779.45|783.45|779.45|783.35|779.35|19
1619314690000|2021-04-25 01:38:10|783.46|779.46|783.22|779.22|783.51|779.51|783.12|779.12|20
1619314700000|2021-04-25 01:38:20|783.19|779.19|783.23|779.23|783.24|779.24|783.17|779.17|7
1619314710000|2021-04-25 01:38:30|783.26|779.26|783.05|779.05|783.28|779.28|783.04|779.04|13
1619314720000|2021-04-25 01:38:40|783.03|779.03|782.98|778.98|783.03|779.03|782.98|778.98|18
1619314730000|2021-04-25 01:38:50|782.96|778.96|782.43|778.43|782.96|778.96|782.24|778.24|28
1619314740000|2021-04-25 01:39:00|782.45|778.45|782.67|778.67|782.84|778.84|782.44|778.44|21
1619314750000|2021-04-25 01:39:10|782.66|778.66|782.71|778.71|782.76|778.76|782.63|778.63|15
1619314760000|2021-04-25 01:39:20|782.67|778.67|782.78|778.78|782.82|778.82|782.67|778.67|14
1619314770000|2021-04-25 01:39:30|782.79|778.79|782.88|778.88|782.93|778.93|782.71|778.71|16
1619314780000|2021-04-25 01:39:40|782.87|778.87|782.68|778.68|782.95|778.95|782.49|778.49|17
1619314790000|2021-04-25 01:39:50|782.67|778.67|782.58|778.58|782.68|778.68|782.48|778.48|15
1619314800000|2021-04-25 01:40:00|782.59|778.59|782.6|778.6|782.61|778.61|782.58|778.58|11
1619314810000|2021-04-25 01:40:10|782.61|778.61|782.57|778.57|782.61|778.61|782.52|778.52|19
1619314820000|2021-04-25 01:40:20|782.58|778.58|783.24|779.24|783.24|779.24|782.58|778.58|19
1619314830000|2021-04-25 01:40:30|783.33|779.33|783.42|779.42|783.49|779.49|783.32|779.32|15
1619314840000|2021-04-25 01:40:40|783.45|779.45|783.88|779.88|783.91|779.91|783.44|779.44|16
1619314850000|2021-04-25 01:40:50|783.91|779.91|783.86|779.86|783.93|779.93|783.85|779.85|21
1619314860000|2021-04-25 01:41:00|783.89|779.89|784.02|780.02|784.02|780.02|783.59|779.59|30
1619314870000|2021-04-25 01:41:10|784.03|780.03|783.23|779.23|784.05|780.05|783.23|779.23|32
1619314880000|2021-04-25 01:41:20|783.24|779.24|783.25|779.25|783.28|779.28|783.22|779.22|17
1619314890000|2021-04-25 01:41:30|783.26|779.26|783.15|779.15|783.28|779.28|783.14|779.14|9
1619314900000|2021-04-25 01:41:40|783.18|779.18|783.73|779.73|783.82|779.82|783.18|779.18|25
1619314910000|2021-04-25 01:41:50|783.78|779.78|783.32|779.32|783.85|779.85|783.27|779.27|26
1619314920000|2021-04-25 01:42:00|783.33|779.33|782.96|778.96|783.33|779.33|782.96|778.96|21
1619314930000|2021-04-25 01:42:10|782.99|778.99|783.54|779.54|783.54|779.54|782.97|778.97|24
1619314940000|2021-04-25 01:42:20|783.53|779.53|785.06|781.06|785.06|781.06|783.53|779.53|33
1619314950000|2021-04-25 01:42:30|785.18|781.18|785.17|781.17|785.37|781.37|785.05|781.05|32
1619314960000|2021-04-25 01:42:40|785.19|781.19|784.93|780.93|785.2|781.2|784.91|780.91|26
1619314970000|2021-04-25 01:42:50|784.94|780.94|784.75|780.75|784.94|780.94|784.56|780.56|24
1619314980000|2021-04-25 01:43:00|784.74|780.74|784.73|780.73|784.84|780.84|784.7|780.7|30
1619314990000|2021-04-25 01:43:10|784.74|780.74|784.77|780.77|784.87|780.87|784.68|780.68|26
1619315000000|2021-04-25 01:43:20|784.81|780.81|784.9|780.9|784.96|780.96|784.8|780.8|25
1619315010000|2021-04-25 01:43:30|784.89|780.89|784.77|780.77|785.04|781.04|784.75|780.75|26
1619315020000|2021-04-25 01:43:40|784.76|780.76|784.36|780.36|784.76|780.76|784.3|780.3|27
1619315030000|2021-04-25 01:43:50|784.4|780.4|784.23|780.23|784.6|780.6|784.23|780.23|27
1619315040000|2021-04-25 01:44:00|784.24|780.24|784.28|780.28|784.4|780.4|784.24|780.24|18
1619315050000|2021-04-25 01:44:10|784.29|780.29|784.11|780.11|784.29|780.29|784.01|780.01|25
1619315060000|2021-04-25 01:44:20|784.09|780.09|784.13|780.13|784.13|780.13|784.09|780.09|10
1619315070000|2021-04-25 01:44:30|784.15|780.15|784.2|780.2|784.2|780.2|784.06|780.06|17
1619315080000|2021-04-25 01:44:40|784.28|780.28|783.97|779.97|784.32|780.32|783.97|779.97|21
1619315090000|2021-04-25 01:44:50|784|780|784.02|780.02|784.06|780.06|783.93|779.93|13
1619315100000|2021-04-25 01:45:00|784.05|780.05|783.69|779.69|784.07|780.07|783.69|779.69|24
1619315110000|2021-04-25 01:45:10|783.7|779.7|783.31|779.31|783.7|779.7|783.31|779.31|17
1619315120000|2021-04-25 01:45:20|783.3|779.3|783.31|779.31|783.42|779.42|782.95|778.95|25
1619315130000|2021-04-25 01:45:30|783.38|779.38|783.71|779.71|783.71|779.71|783.24|779.24|20
1619315140000|2021-04-25 01:45:40|783.79|779.79|783.82|779.82|783.83|779.83|783.78|779.78|7
1619315150000|2021-04-25 01:45:50|783.78|779.78|783.35|779.35|783.79|779.79|783.29|779.29|27
1619315160000|2021-04-25 01:46:00|783.27|779.27|783.13|779.13|783.35|779.35|783.13|779.13|19
1619315170000|2021-04-25 01:46:10|783.12|779.12|783.01|779.01|783.13|779.13|782.94|778.94|17
1619315180000|2021-04-25 01:46:20|783.05|779.05|782.49|778.49|783.05|779.05|782.43|778.43|23
1619315190000|2021-04-25 01:46:30|782.46|778.46|782.57|778.57|782.6|778.6|782.46|778.46|12
1619315200000|2021-04-25 01:46:40|782.4|778.4|782.3|778.3|782.45|778.45|782.29|778.29|16
1619315210000|2021-04-25 01:46:50|782.39|778.39|782.29|778.29|782.39|778.39|782.25|778.25|20
1619315220000|2021-04-25 01:47:00|782.42|778.42|782.58|778.58|782.71|778.71|782.42|778.42|23
1619315230000|2021-04-25 01:47:10|782.6|778.6|783.26|779.26|783.26|779.26|782.6|778.6|22
1619315240000|2021-04-25 01:47:20|783.35|779.35|783.42|779.42|783.45|779.45|783.35|779.35|20
1619315250000|2021-04-25 01:47:30|783.41|779.41|783.51|779.51|783.51|779.51|783.24|779.24|24
1619315260000|2021-04-25 01:47:40|783.49|779.49|783.89|779.89|783.89|779.89|783.47|779.47|25
1619315270000|2021-04-25 01:47:50|783.87|779.87|783.64|779.64|783.88|779.88|783.59|779.59|27
1619315280000|2021-04-25 01:48:00|783.56|779.56|783.18|779.18|783.56|779.56|783.16|779.16|21
1619315290000|2021-04-25 01:48:10|783.17|779.17|783.08|779.08|783.17|779.17|783.07|779.07|14
1619315300000|2021-04-25 01:48:20|782.94|778.94|783.47|779.47|783.47|779.47|782.94|778.94|21
1619315310000|2021-04-25 01:48:30|783.48|779.48|783.33|779.33|783.56|779.56|783.24|779.24|28
1619315320000|2021-04-25 01:48:40|783.3|779.3|783.33|779.33|783.37|779.37|783.27|779.27|16
1619315330000|2021-04-25 01:48:50|783.32|779.32|783.1|779.1|783.37|779.37|783.1|779.1|14
1619315340000|2021-04-25 01:49:00|783.08|779.08|782.93|778.93|783.16|779.16|782.41|778.41|28
1619315350000|2021-04-25 01:49:10|782.94|778.94|782.91|778.91|782.97|778.97|782.86|778.86|19
1619315360000|2021-04-25 01:49:20|782.9|778.9|782.97|778.97|782.98|778.98|782.9|778.9|11
1619315370000|2021-04-25 01:49:30|782.95|778.95|783.14|779.14|783.27|779.27|782.95|778.95|17
1619315380000|2021-04-25 01:49:40|783.15|779.15|783.05|779.05|783.2|779.2|783.04|779.04|21
1619315390000|2021-04-25 01:49:50|783.04|779.04|782.71|778.71|783.04|779.04|782.52|778.52|27
1619315400000|2021-04-25 01:50:00|782.7|778.7|782.52|778.52|782.71|778.71|782.51|778.51|17
1619315410000|2021-04-25 01:50:10|782.5|778.5|783.06|779.06|783.06|779.06|782.5|778.5|25
1619315420000|2021-04-25 01:50:20|783|779|783.13|779.13|783.17|779.17|782.94|778.94|20
1619315430000|2021-04-25 01:50:30|783.14|779.14|782.88|778.88|783.14|779.14|782.78|778.78|28
1619315440000|2021-04-25 01:50:40|782.89|778.89|783.03|779.03|783.05|779.05|782.83|778.83|16
1619315450000|2021-04-25 01:50:50|783.07|779.07|783.25|779.25|783.29|779.29|783.05|779.05|17
1619315460000|2021-04-25 01:51:00|783.22|779.22|783.37|779.37|783.49|779.49|783.22|779.22|25
1619315470000|2021-04-25 01:51:10|783.38|779.38|783.1|779.1|783.55|779.55|783.08|779.08|25
1619315480000|2021-04-25 01:51:20|783.09|779.09|783.27|779.27|783.28|779.28|783.07|779.07|24
1619315490000|2021-04-25 01:51:30|783.35|779.35|783.45|779.45|783.51|779.51|783.33|779.33|20
1619315500000|2021-04-25 01:51:40|783.44|779.44|783.28|779.28|783.46|779.46|783.21|779.21|15
1619315510000|2021-04-25 01:51:50|783.29|779.29|782.71|778.71|783.4|779.4|782.71|778.71|22
1619315520000|2021-04-25 01:52:00|782.67|778.67|782.91|778.91|783.07|779.07|782.67|778.67|19
1619315530000|2021-04-25 01:52:10|782.92|778.92|783.48|779.48|783.48|779.48|782.91|778.91|24
1619315540000|2021-04-25 01:52:20|783.51|779.51|783.55|779.55|783.58|779.58|783.49|779.49|23
1619315550000|2021-04-25 01:52:30|783.52|779.52|783.47|779.47|783.64|779.64|783.44|779.44|25
1619315560000|2021-04-25 01:52:40|783.54|779.54|783.53|779.53|783.56|779.56|783.43|779.43|13
1619315570000|2021-04-25 01:52:50|783.64|779.64|783.76|779.76|783.93|779.93|783.64|779.64|21
1619315580000|2021-04-25 01:53:00|783.75|779.75|783.48|779.48|783.81|779.81|783.48|779.48|21
1619315590000|2021-04-25 01:53:10|783.53|779.53|783.5|779.5|783.54|779.54|783.45|779.45|20
1619315600000|2021-04-25 01:53:20|783.48|779.48|783.47|779.47|783.58|779.58|783.47|779.47|18
1619315610000|2021-04-25 01:53:30|783.48|779.48|783.51|779.51|783.51|779.51|783.46|779.46|14
1619315620000|2021-04-25 01:53:40|783.54|779.54|784.54|780.54|784.57|780.57|783.54|779.54|31
1619315630000|2021-04-25 01:53:50|784.57|780.57|784.75|780.75|784.76|780.76|784.53|780.53|18
1619315640000|2021-04-25 01:54:00|784.89|780.89|785.01|781.01|785.03|781.03|784.89|780.89|20
1619315650000|2021-04-25 01:54:10|785.02|781.02|785.02|781.02|785.08|781.08|785|781|18
1619315660000|2021-04-25 01:54:20|785.06|781.06|785.1|781.1|785.11|781.11|785.03|781.03|20
1619315670000|2021-04-25 01:54:30|785.09|781.09|785.91|781.91|785.91|781.91|785.07|781.07|27
1619315680000|2021-04-25 01:54:40|785.88|781.88|786.39|782.39|786.39|782.39|785.88|781.88|28
1619315690000|2021-04-25 01:54:50|786.4|782.4|786.47|782.47|786.47|782.47|786.35|782.35|28
1619315700000|2021-04-25 01:55:00|786.48|782.48|786.91|782.91|786.91|782.91|786.45|782.45|28
1619315710000|2021-04-25 01:55:10|786.93|782.93|786.95|782.95|787.09|783.09|786.93|782.93|27
1619315720000|2021-04-25 01:55:20|786.97|782.97|786.55|782.55|786.97|782.97|786.44|782.44|28
1619315730000|2021-04-25 01:55:30|786.54|782.54|786.66|782.66|786.94|782.94|786.54|782.54|24
1619315740000|2021-04-25 01:55:40|786.61|782.61|786.47|782.47|786.79|782.79|786.36|782.36|31
1619315750000|2021-04-25 01:55:50|786.49|782.49|786.08|782.08|786.49|782.49|786.03|782.03|29
1619315760000|2021-04-25 01:56:00|786.09|782.09|785.88|781.88|786.09|782.09|785.87|781.87|25
1619315770000|2021-04-25 01:56:10|785.78|781.78|784.98|780.98|785.78|781.78|784.98|780.98|26
1619315780000|2021-04-25 01:56:20|784.93|780.93|784.85|780.85|785.04|781.04|784.85|780.85|13
1619315790000|2021-04-25 01:56:30|784.87|780.87|784.96|780.96|784.96|780.96|784.83|780.83|16
1619315800000|2021-04-25 01:56:40|784.97|780.97|785.32|781.32|785.61|781.61|784.97|780.97|24
1619315810000|2021-04-25 01:56:50|785.33|781.33|785.28|781.28|785.41|781.41|785.27|781.27|16
1619315820000|2021-04-25 01:57:00|785.29|781.29|785.13|781.13|785.29|781.29|785.1|781.1|26
1619315830000|2021-04-25 01:57:10|785.14|781.14|785.11|781.11|785.16|781.16|785.06|781.06|15
1619315840000|2021-04-25 01:57:20|785.08|781.08|785.67|781.67|785.67|781.67|785.08|781.08|19
1619315850000|2021-04-25 01:57:30|785.68|781.68|786.08|782.08|786.08|782.08|785.68|781.68|20
1619315860000|2021-04-25 01:57:40|786.11|782.11|785.9|781.9|786.15|782.15|785.9|781.9|16
1619315870000|2021-04-25 01:57:50|785.85|781.85|785.52|781.52|785.85|781.85|785.44|781.44|30
1619315880000|2021-04-25 01:58:00|785.51|781.51|785.12|781.12|785.52|781.52|785.09|781.09|29
1619315890000|2021-04-25 01:58:10|785.11|781.11|784.46|780.46|785.11|781.11|784.46|780.46|28
1619315900000|2021-04-25 01:58:20|784.53|780.53|784.41|780.41|784.53|780.53|783.91|779.91|21
1619315910000|2021-04-25 01:58:30|784.46|780.46|783.8|779.8|784.46|780.46|783.77|779.77|26
1619315920000|2021-04-25 01:58:40|783.79|779.79|783.73|779.73|783.79|779.79|783.72|779.72|12
1619315930000|2021-04-25 01:58:50|783.72|779.72|783.73|779.73|783.75|779.75|783.72|779.72|8
1619315940000|2021-04-25 01:59:00|783.81|779.81|783.72|779.72|783.9|779.9|783.69|779.69|16
1619315950000|2021-04-25 01:59:10|783.71|779.71|783.64|779.64|783.71|779.71|783.62|779.62|14
1619315960000|2021-04-25 01:59:20|783.61|779.61|783.52|779.52|783.67|779.67|783.48|779.48|18
1619315970000|2021-04-25 01:59:30|783.49|779.49|783.48|779.48|783.55|779.55|783.48|779.48|14
1619315980000|2021-04-25 01:59:40|783.5|779.5|783.51|779.51|783.53|779.53|783.43|779.43|16
1619315990000|2021-04-25 01:59:50|783.49|779.49|782.81|778.81|783.49|779.49|782.8|778.8|20
1619316000000|2021-04-25 02:00:00|782.8|778.8|784.06|780.06|784.06|780.06|782.8|778.8|31
1619316010000|2021-04-25 02:00:10|784.05|780.05|784.31|780.31|784.49|780.49|784.05|780.05|30
1619316020000|2021-04-25 02:00:20|784.34|780.34|784.92|780.92|785.03|781.03|784.34|780.34|31
1619316030000|2021-04-25 02:00:30|784.91|780.91|785.09|781.09|785.09|781.09|784.84|780.84|25
1619316040000|2021-04-25 02:00:40|785.08|781.08|785.51|781.51|785.51|781.51|785.08|781.08|14
1619316050000|2021-04-25 02:00:50|785.5|781.5|784.69|780.69|785.5|781.5|784.69|780.69|29
1619316060000|2021-04-25 02:01:00|784.65|780.65|784.53|780.53|784.68|780.68|784.48|780.48|16
1619316070000|2021-04-25 02:01:10|784.56|780.56|784.47|780.47|784.56|780.56|784.45|780.45|15
1619316080000|2021-04-25 02:01:20|784.49|780.49|783.97|779.97|784.5|780.5|783.94|779.94|23
1619316090000|2021-04-25 02:01:30|783.93|779.93|783.99|779.99|784|780|783.92|779.92|17
1619316100000|2021-04-25 02:01:40|784.13|780.13|784.63|780.63|784.73|780.73|784.13|780.13|22
1619316110000|2021-04-25 02:01:50|784.64|780.64|784.91|780.91|784.91|780.91|784.64|780.64|21
1619316120000|2021-04-25 02:02:00|784.92|780.92|785.7|781.7|785.7|781.7|784.92|780.92|24
1619316130000|2021-04-25 02:02:10|785.68|781.68|785.64|781.64|785.99|781.99|785.5|781.5|25
1619316140000|2021-04-25 02:02:20|785.65|781.65|786.03|782.03|786.03|782.03|785.65|781.65|19
1619316150000|2021-04-25 02:02:30|786.02|782.02|786.1|782.1|786.11|782.11|785.97|781.97|20
1619316160000|2021-04-25 02:02:40|786.09|782.09|786.35|782.35|786.43|782.43|785.99|781.99|24
1619316170000|2021-04-25 02:02:50|786.34|782.34|786.53|782.53|786.53|782.53|786.14|782.14|25
1619316180000|2021-04-25 02:03:00|786.55|782.55|786.1|782.1|786.76|782.76|786.1|782.1|31
1619316190000|2021-04-25 02:03:10|786.02|782.02|786.03|782.03|786.03|782.03|785.76|781.76|29
1619316200000|2021-04-25 02:03:20|786.04|782.04|785.99|781.99|786.07|782.07|785.98|781.98|15
1619316210000|2021-04-25 02:03:30|786|782|785.96|781.96|786.03|782.03|785.96|781.96|11
1619316220000|2021-04-25 02:03:40|785.95|781.95|786.33|782.33|786.59|782.59|785.93|781.93|26
1619316230000|2021-04-25 02:03:50|786.26|782.26|786.3|782.3|786.32|782.32|786.19|782.19|18
1619316240000|2021-04-25 02:04:00|786.31|782.31|786.03|782.03|786.34|782.34|785.89|781.89|28
1619316250000|2021-04-25 02:04:10|786.07|782.07|785.84|781.84|786.11|782.11|785.84|781.84|23
1619316260000|2021-04-25 02:04:20|785.83|781.83|786.01|782.01|786.06|782.06|785.8|781.8|20
1619316270000|2021-04-25 02:04:30|786.02|782.02|785.87|781.87|786.04|782.04|785.87|781.87|10
1619316280000|2021-04-25 02:04:40|785.88|781.88|786.03|782.03|786.03|782.03|785.88|781.88|11
1619316290000|2021-04-25 02:04:50|786.08|782.08|786.12|782.12|786.14|782.14|785.98|781.98|22
1619316300000|2021-04-25 02:05:00|786.13|782.13|786.41|782.41|786.45|782.45|786.1|782.1|16
1619316310000|2021-04-25 02:05:10|786.42|782.42|786.41|782.41|786.46|782.46|786.41|782.41|7
1619316320000|2021-04-25 02:05:20|786.4|782.4|786.41|782.41|786.41|782.41|786.14|782.14|26
1619316330000|2021-04-25 02:05:30|786.42|782.42|786.27|782.27|786.6|782.6|786.27|782.27|24
1619316340000|2021-04-25 02:05:40|786.25|782.25|785.74|781.74|786.25|782.25|785.7|781.7|24
1619316350000|2021-04-25 02:05:50|785.63|781.63|785.41|781.41|785.63|781.63|785.36|781.36|20
1619316360000|2021-04-25 02:06:00|785.42|781.42|785.8|781.8|785.8|781.8|785.42|781.42|17
1619316370000|2021-04-25 02:06:10|785.91|781.91|785.94|781.94|785.97|781.97|785.82|781.82|19
1619316380000|2021-04-25 02:06:20|785.93|781.93|785.08|781.08|785.93|781.93|785.08|781.08|21
1619316390000|2021-04-25 02:06:30|785.04|781.04|784.99|780.99|785.04|781.04|784.98|780.98|14
1619316400000|2021-04-25 02:06:40|785|781|785.29|781.29|785.29|781.29|784.98|780.98|21
1619316410000|2021-04-25 02:06:50|785.28|781.28|785.31|781.31|785.37|781.37|785.13|781.13|19
1619316420000|2021-04-25 02:07:00|785.26|781.26|786.27|782.27|786.27|782.27|785.24|781.24|30
1619316430000|2021-04-25 02:07:10|786.22|782.22|785.59|781.59|786.32|782.32|785.59|781.59|21
1619316440000|2021-04-25 02:07:20|785.89|781.89|784.89|780.89|785.89|781.89|784.89|780.89|33
1619316450000|2021-04-25 02:07:30|784.9|780.9|784.59|780.59|785.01|781.01|784.45|780.45|23
1619316460000|2021-04-25 02:07:40|784.56|780.56|784.75|780.75|784.77|780.77|784.55|780.55|14
1619316470000|2021-04-25 02:07:50|784.78|780.78|784.95|780.95|784.95|780.95|784.78|780.78|19
1619316480000|2021-04-25 02:08:00|784.94|780.94|784.99|780.99|785.16|781.16|784.92|780.92|19
1619316490000|2021-04-25 02:08:10|785.02|781.02|785.14|781.14|785.14|781.14|785.02|781.02|15
1619316500000|2021-04-25 02:08:20|785.15|781.15|784.61|780.61|785.34|781.34|784.6|780.6|21
1619316510000|2021-04-25 02:08:30|784.6|780.6|784.53|780.53|784.6|780.6|784.15|780.15|25
1619316520000|2021-04-25 02:08:40|784.54|780.54|784.77|780.77|784.82|780.82|784.54|780.54|20
1619316530000|2021-04-25 02:08:50|784.74|780.74|785|781|785.05|781.05|784.74|780.74|17
1619316540000|2021-04-25 02:09:00|785.01|781.01|785.43|781.43|785.45|781.45|785.01|781.01|25
1619316550000|2021-04-25 02:09:10|785.44|781.44|785.35|781.35|785.44|781.44|785.31|781.31|13
1619316560000|2021-04-25 02:09:20|785.36|781.36|785|781|785.36|781.36|784.88|780.88|13
1619316570000|2021-04-25 02:09:30|785.01|781.01|784.95|780.95|785.01|781.01|784.95|780.95|2
1619316580000|2021-04-25 02:09:40|784.94|780.94|784.39|780.39|784.94|780.94|784.37|780.37|24
1619316590000|2021-04-25 02:09:50|784.45|780.45|784.23|780.23|784.56|780.56|784.22|780.22|17
1619316600000|2021-04-25 02:10:00|784.22|780.22|784.09|780.09|784.22|780.22|784.09|780.09|13
1619316610000|2021-04-25 02:10:10|784.06|780.06|784.14|780.14|784.15|780.15|784.06|780.06|14
1619316620000|2021-04-25 02:10:20|784.13|780.13|784.98|780.98|784.99|780.99|784.13|780.13|27
1619316630000|2021-04-25 02:10:30|785.22|781.22|785.05|781.05|785.22|781.22|785.05|781.05|20
1619316640000|2021-04-25 02:10:40|785.07|781.07|784.4|780.4|785.07|781.07|784.36|780.36|31
1619316650000|2021-04-25 02:10:50|784.41|780.41|784.43|780.43|784.54|780.54|784.38|780.38|16
1619316660000|2021-04-25 02:11:00|784.39|780.39|784.18|780.18|784.41|780.41|784.16|780.16|14
1619316670000|2021-04-25 02:11:10|784.25|780.25|784.22|780.22|784.26|780.26|784.22|780.22|6
1619316680000|2021-04-25 02:11:20|784.19|780.19|784.54|780.54|784.54|780.54|784.11|780.11|18
1619316690000|2021-04-25 02:11:30|784.53|780.53|784.59|780.59|784.81|780.81|784.53|780.53|17
1619316700000|2021-04-25 02:11:40|784.65|780.65|784.67|780.67|784.72|780.72|784.6|780.6|16
1619316710000|2021-04-25 02:11:50|784.78|780.78|783.46|779.46|784.78|780.78|783.46|779.46|28
1619316720000|2021-04-25 02:12:00|783.49|779.49|783.62|779.62|783.7|779.7|783.43|779.43|23
1619316730000|2021-04-25 02:12:10|783.64|779.64|783.49|779.49|783.64|779.64|783.45|779.45|13
1619316740000|2021-04-25 02:12:20|783.45|779.45|783.92|779.92|783.96|779.96|783.45|779.45|15
1619316750000|2021-04-25 02:12:30|783.93|779.93|784.03|780.03|784.03|780.03|783.93|779.93|16
1619316760000|2021-04-25 02:12:40|783.99|779.99|784.12|780.12|784.17|780.17|783.99|779.99|9
1619316770000|2021-04-25 02:12:50|784.11|780.11|783.79|779.79|784.11|780.11|783.73|779.73|13
1619316780000|2021-04-25 02:13:00|783.86|779.86|784.61|780.61|784.64|780.64|783.86|779.86|29
1619316790000|2021-04-25 02:13:10|784.58|780.58|784.75|780.75|784.87|780.87|784.58|780.58|20
1619316800000|2021-04-25 02:13:20|784.76|780.76|784.39|780.39|784.76|780.76|784.26|780.26|29
1619316810000|2021-04-25 02:13:30|784.42|780.42|784.26|780.26|784.42|780.42|784.26|780.26|22
1619316820000|2021-04-25 02:13:40|784.29|780.29|784|780|784.3|780.3|783.97|779.97|23
1619316830000|2021-04-25 02:13:50|783.98|779.98|784.18|780.18|784.18|780.18|783.98|779.98|22
1619316840000|2021-04-25 02:14:00|784.22|780.22|784.49|780.49|784.52|780.52|784.19|780.19|23
1619316850000|2021-04-25 02:14:10|784.48|780.48|784.41|780.41|784.48|780.48|784.41|780.41|8
1619316860000|2021-04-25 02:14:20|784.36|780.36|783.82|779.82|784.36|780.36|783.82|779.82|16
1619316870000|2021-04-25 02:14:30|783.81|779.81|784.17|780.17|784.17|780.17|783.79|779.79|19
1619316880000|2021-04-25 02:14:40|784.22|780.22|784.26|780.26|784.3|780.3|784.21|780.21|22
1619316890000|2021-04-25 02:14:50|784.29|780.29|783.97|779.97|784.52|780.52|783.96|779.96|21
1619316900000|2021-04-25 02:15:00|783.96|779.96|784.03|780.03|784.03|780.03|783.78|779.78|27
1619316910000|2021-04-25 02:15:10|783.98|779.98|784.56|780.56|784.71|780.71|783.98|779.98|28
1619316920000|2021-04-25 02:15:20|784.84|780.84|784.91|780.91|784.94|780.94|784.82|780.82|14
1619316930000|2021-04-25 02:15:30|784.9|780.9|784.9|780.9|784.93|780.93|784.86|780.86|21
1619316940000|2021-04-25 02:15:40|784.89|780.89|784.6|780.6|785.02|781.02|784.53|780.53|26
1619316950000|2021-04-25 02:15:50|784.61|780.61|784.49|780.49|784.69|780.69|784.48|780.48|22
1619316960000|2021-04-25 02:16:00|784.4|780.4|784.48|780.48|784.49|780.49|784.27|780.27|25
1619316970000|2021-04-25 02:16:10|784.49|780.49|784.95|780.95|784.95|780.95|784.49|780.49|18
1619316980000|2021-04-25 02:16:20|784.96|780.96|784.74|780.74|784.96|780.96|784.73|780.73|12
1619316990000|2021-04-25 02:16:30|784.73|780.73|784.57|780.57|784.73|780.73|784.56|780.56|15
1619317000000|2021-04-25 02:16:40|784.56|780.56|784.89|780.89|784.89|780.89|784.56|780.56|21
1619317010000|2021-04-25 02:16:50|784.93|780.93|785.07|781.07|785.07|781.07|784.86|780.86|12
1619317020000|2021-04-25 02:17:00|785.03|781.03|785.35|781.35|785.35|781.35|785.03|781.03|16
1619317030000|2021-04-25 02:17:10|785.37|781.37|785.69|781.69|785.8|781.8|785.37|781.37|27
1619317040000|2021-04-25 02:17:20|785.72|781.72|785.27|781.27|785.99|781.99|785.27|781.27|19
1619317050000|2021-04-25 02:17:30|785.24|781.24|784.4|780.4|785.24|781.24|784.38|780.38|30
1619317060000|2021-04-25 02:17:40|784.41|780.41|784.57|780.57|784.59|780.59|784.4|780.4|17
1619317070000|2021-04-25 02:17:50|784.55|780.55|784.5|780.5|784.64|780.64|784.47|780.47|19
1619317080000|2021-04-25 02:18:00|784.49|780.49|785.34|781.34|785.37|781.37|784.49|780.49|25
1619317090000|2021-04-25 02:18:10|785.24|781.24|786.11|782.11|786.11|782.11|785.19|781.19|25
1619317100000|2021-04-25 02:18:20|786.14|782.14|785.85|781.85|786.19|782.19|785.85|781.85|20
1619317110000|2021-04-25 02:18:30|785.86|781.86|786.17|782.17|786.17|782.17|785.83|781.83|14
1619317120000|2021-04-25 02:18:40|786.23|782.23|786.51|782.51|786.52|782.52|786.23|782.23|22
1619317130000|2021-04-25 02:18:50|786.52|782.52|786.49|782.49|786.57|782.57|786.49|782.49|16
1619317140000|2021-04-25 02:19:00|786.53|782.53|786.75|782.75|787.01|783.01|786.53|782.53|16
1619317150000|2021-04-25 02:19:10|786.72|782.72|786.9|782.9|787.01|783.01|786.72|782.72|10
1619317160000|2021-04-25 02:19:20|786.86|782.86|786.74|782.74|786.87|782.87|786.58|782.58|22
1619317170000|2021-04-25 02:19:30|786.71|782.71|786.13|782.13|786.71|782.71|786.09|782.09|32
1619317180000|2021-04-25 02:19:40|786.14|782.14|786.24|782.24|786.25|782.25|786.11|782.11|17
1619317190000|2021-04-25 02:19:50|786.27|782.27|786.62|782.62|786.66|782.66|786.27|782.27|24
1619317200000|2021-04-25 02:20:00|786.64|782.64|786.81|782.81|786.84|782.84|786.64|782.64|20
1619317210000|2021-04-25 02:20:10|787.12|783.12|787.15|783.15|787.15|783.15|787.12|783.12|3
1619317220000|2021-04-25 02:20:20|787.14|783.14|786.5|782.5|787.16|783.16|786.44|782.44|19
1619317230000|2021-04-25 02:20:30|786.54|782.54|786.82|782.82|786.84|782.84|786.33|782.33|24
1619317240000|2021-04-25 02:20:40|786.81|782.81|786.88|782.88|786.92|782.92|786.75|782.75|22
1619317250000|2021-04-25 02:20:50|786.92|782.92|786.95|782.95|786.96|782.96|786.92|782.92|14
1619317260000|2021-04-25 02:21:00|786.93|782.93|786.95|782.95|786.97|782.97|786.91|782.91|10
1619317270000|2021-04-25 02:21:10|787.01|783.01|787.11|783.11|787.14|783.14|787|783|10
1619317280000|2021-04-25 02:21:20|787.08|783.08|787.72|783.72|787.76|783.76|786.99|782.99|20
1619317290000|2021-04-25 02:21:30|787.71|783.71|787.21|783.21|787.71|783.71|787.08|783.08|21
1619317300000|2021-04-25 02:21:40|787.22|783.22|787.16|783.16|787.25|783.25|787.12|783.12|25
1619317310000|2021-04-25 02:21:50|787.15|783.15|787.23|783.23|787.24|783.24|787.11|783.11|15
1619317320000|2021-04-25 02:22:00|787.08|783.08|787.82|783.82|787.83|783.83|787.08|783.08|19
1619317330000|2021-04-25 02:22:10|787.81|783.81|787.89|783.89|787.89|783.89|787.81|783.81|5
1619317340000|2021-04-25 02:22:20|787.9|783.9|787.65|783.65|787.9|783.9|787.65|783.65|20
1619317350000|2021-04-25 02:22:30|787.64|783.64|787.78|783.78|787.79|783.79|787.64|783.64|12
1619317360000|2021-04-25 02:22:40|787.77|783.77|787.78|783.78|787.82|783.82|787.72|783.72|17
1619317370000|2021-04-25 02:22:50|787.88|783.88|787.89|783.89|787.9|783.9|787.83|783.83|16
1619317380000|2021-04-25 02:23:00|787.9|783.9|787.94|783.94|788.01|784.01|787.9|783.9|17
1619317390000|2021-04-25 02:23:10|787.93|783.93|787.46|783.46|787.94|783.94|787.45|783.45|23
1619317400000|2021-04-25 02:23:20|787.47|783.47|787.62|783.62|787.62|783.62|787.45|783.45|25
1619317410000|2021-04-25 02:23:30|787.6|783.6|788.14|784.14|788.16|784.16|787.6|783.6|24
1619317420000|2021-04-25 02:23:40|788.15|784.15|788.16|784.16|788.17|784.17|788.13|784.13|22
1619317430000|2021-04-25 02:23:50|788.15|784.15|788.16|784.16|788.19|784.19|788.11|784.11|11
1619317440000|2021-04-25 02:24:00|788.17|784.17|788.9|784.9|788.98|784.98|788.16|784.16|21
1619317450000|2021-04-25 02:24:10|789.12|785.12|789.47|785.47|789.6|785.6|789.09|785.09|27
1619317460000|2021-04-25 02:24:20|789.51|785.51|789.3|785.3|789.67|785.67|789.13|785.13|34
1619317470000|2021-04-25 02:24:30|789.29|785.29|788.97|784.97|789.37|785.37|788.97|784.97|27
1619317480000|2021-04-25 02:24:40|788.96|784.96|788.91|784.91|789.03|785.03|788.86|784.86|20
1619317490000|2021-04-25 02:24:50|788.92|784.92|789.23|785.23|789.33|785.33|788.73|784.73|33
1619317500000|2021-04-25 02:25:00|789.26|785.26|789.68|785.68|789.73|785.73|789.25|785.25|16
1619317510000|2021-04-25 02:25:10|789.72|785.72|788.76|784.76|789.8|785.8|788.76|784.76|31
1619317520000|2021-04-25 02:25:20|788.67|784.67|788.42|784.42|788.67|784.67|788.29|784.29|28
1619317530000|2021-04-25 02:25:30|788.41|784.41|788.92|784.92|788.93|784.93|788.41|784.41|31
1619317540000|2021-04-25 02:25:40|788.91|784.91|788.73|784.73|788.99|784.99|788.71|784.71|24
1619317550000|2021-04-25 02:25:50|788.72|784.72|788.58|784.58|788.74|784.74|788.43|784.43|28
1619317560000|2021-04-25 02:26:00|788.59|784.59|788.74|784.74|788.77|784.77|788.48|784.48|28
1619317570000|2021-04-25 02:26:10|788.78|784.78|788.84|784.84|788.84|784.84|788.6|784.6|29
1619317580000|2021-04-25 02:26:20|788.78|784.78|788.96|784.96|788.96|784.96|788.72|784.72|26
1619317590000|2021-04-25 02:26:30|788.95|784.95|789.33|785.33|789.42|785.42|788.95|784.95|28
1619317600000|2021-04-25 02:26:40|789.31|785.31|789.35|785.35|789.45|785.45|789.29|785.29|21
1619317610000|2021-04-25 02:26:50|789.3|785.3|789.26|785.26|789.48|785.48|789.25|785.25|34
1619317620000|2021-04-25 02:27:00|789.2|785.2|789.16|785.16|789.23|785.23|789.08|785.08|25
1619317630000|2021-04-25 02:27:10|789.19|785.19|789.76|785.76|789.88|785.88|789.17|785.17|30
1619317640000|2021-04-25 02:27:20|789.83|785.83|789.83|785.83|789.87|785.87|789.6|785.6|29
1619317650000|2021-04-25 02:27:30|789.82|785.82|789.73|785.73|789.82|785.82|789.64|785.64|20
1619317660000|2021-04-25 02:27:40|789.76|785.76|789.37|785.37|789.79|785.79|789.3|785.3|30
1619317670000|2021-04-25 02:27:50|789.46|785.46|788.71|784.71|789.46|785.46|788.71|784.71|21
1619317680000|2021-04-25 02:28:00|788.69|784.69|788.58|784.58|788.84|784.84|788.58|784.58|25
1619317690000|2021-04-25 02:28:10|788.57|784.57|788.73|784.73|788.98|784.98|788.55|784.55|30
1619317700000|2021-04-25 02:28:20|788.72|784.72|788.38|784.38|788.83|784.83|788.38|784.38|24
1619317710000|2021-04-25 02:28:30|788.37|784.37|788.59|784.59|788.65|784.65|787.97|783.97|26
1619317720000|2021-04-25 02:28:40|788.66|784.66|788.4|784.4|788.79|784.79|788.4|784.4|28
1619317730000|2021-04-25 02:28:50|788.38|784.38|788.08|784.08|788.38|784.38|788.07|784.07|29
1619317740000|2021-04-25 02:29:00|788.16|784.16|788.54|784.54|788.58|784.58|788.16|784.16|22
1619317750000|2021-04-25 02:29:10|788.63|784.63|788.42|784.42|788.68|784.68|788.42|784.42|31
1619317760000|2021-04-25 02:29:20|788.43|784.43|788.12|784.12|788.43|784.43|788.06|784.06|28
1619317770000|2021-04-25 02:29:30|788.1|784.1|788.14|784.14|788.28|784.28|788.09|784.09|25
1619317780000|2021-04-25 02:29:40|788.13|784.13|788.08|784.08|788.13|784.13|788.08|784.08|5
1619317790000|2021-04-25 02:29:50|788.09|784.09|788.13|784.13|788.15|784.15|788.09|784.09|15
1619317800000|2021-04-25 02:30:00|788.07|784.07|787.83|783.83|788.13|784.13|787.8|783.8|22
1619317810000|2021-04-25 02:30:10|787.82|783.82|787.67|783.67|787.84|783.84|787.59|783.59|15
1619317820000|2021-04-25 02:30:20|787.66|783.66|787.39|783.39|787.66|783.66|787.39|783.39|12
1619317830000|2021-04-25 02:30:30|787.37|783.37|787.26|783.26|787.37|783.37|787.26|783.26|7
1619317840000|2021-04-25 02:30:40|787.29|783.29|787.51|783.51|787.51|783.51|787.26|783.26|14
1619317850000|2021-04-25 02:30:50|787.49|783.49|787.46|783.46|787.51|783.51|787.43|783.43|8
1619317860000|2021-04-25 02:31:00|787.45|783.45|787.42|783.42|787.45|783.45|787.39|783.39|9
1619317870000|2021-04-25 02:31:10|787.39|783.39|787.07|783.07|787.4|783.4|787.06|783.06|12
1619317880000|2021-04-25 02:31:20|787.05|783.05|786.91|782.91|787.08|783.08|786.91|782.91|15
1619317890000|2021-04-25 02:31:30|786.92|782.92|786.92|782.92|786.97|782.97|786.92|782.92|5
1619317900000|2021-04-25 02:31:40|786.9|782.9|786.8|782.8|786.9|782.9|786.79|782.79|6
1619317910000|2021-04-25 02:31:50|786.76|782.76|786.7|782.7|786.96|782.96|786.63|782.63|19
1619317920000|2021-04-25 02:32:00|786.67|782.67|786.9|782.9|786.9|782.9|786.55|782.55|16
1619317930000|2021-04-25 02:32:10|786.71|782.71|786.8|782.8|786.87|782.87|786.71|782.71|9
1619317940000|2021-04-25 02:32:20|786.75|782.75|786.45|782.45|786.75|782.75|786.28|782.28|17
1619317950000|2021-04-25 02:32:30|786.46|782.46|786.5|782.5|786.54|782.54|786.46|782.46|7
1619317960000|2021-04-25 02:32:40|786.61|782.61|786.9|782.9|786.92|782.92|786.56|782.56|10
1619317970000|2021-04-25 02:32:50|786.95|782.95|787.76|783.76|787.81|783.81|786.95|782.95|22
1619317980000|2021-04-25 02:33:00|787.79|783.79|787.73|783.73|787.9|783.9|787.71|783.71|21
1619317990000|2021-04-25 02:33:10|787.69|783.69|787.5|783.5|787.69|783.69|787.5|783.5|11
1619318000000|2021-04-25 02:33:20|787.49|783.49|787.07|783.07|787.5|783.5|786.98|782.98|16
1619318010000|2021-04-25 02:33:30|787.04|783.04|787.51|783.51|787.68|783.68|787.04|783.04|16
1619318020000|2021-04-25 02:33:40|787.5|783.5|787.89|783.89|787.95|783.95|787.5|783.5|19
1619318030000|2021-04-25 02:33:50|787.92|783.92|788.1|784.1|788.11|784.11|787.92|783.92|4
1619318040000|2021-04-25 02:34:00|788.12|784.12|788.25|784.25|788.25|784.25|788.12|784.12|11
1619318050000|2021-04-25 02:34:10|788.33|784.33|788.17|784.17|788.47|784.47|788.12|784.12|17
1619318060000|2021-04-25 02:34:20|788.14|784.14|788.16|784.16|788.27|784.27|788.14|784.14|16
1619318070000|2021-04-25 02:34:30|788.11|784.11|788.1|784.1|788.11|784.11|788.1|784.1|2
1619318080000|2021-04-25 02:34:40|787.96|783.96|788.17|784.17|788.2|784.2|787.96|783.96|7
1619318090000|2021-04-25 02:34:50|788.16|784.16|788.31|784.31|788.36|784.36|788.16|784.16|14
1619318100000|2021-04-25 02:35:00|788.35|784.35|788.81|784.81|788.88|784.88|788.35|784.35|19
1619318110000|2021-04-25 02:35:10|788.77|784.77|788.1|784.1|788.79|784.79|787.83|783.83|20
1619318120000|2021-04-25 02:35:20|788.12|784.12|787.98|783.98|788.13|784.13|787.97|783.97|14
1619318130000|2021-04-25 02:35:30|788|784|788.03|784.03|788.06|784.06|787.96|783.96|17
1619318140000|2021-04-25 02:35:40|788.02|784.02|787.85|783.85|788.02|784.02|787.71|783.71|24
1619318150000|2021-04-25 02:35:50|787.9|783.9|788.1|784.1|788.3|784.3|787.89|783.89|22
1619318160000|2021-04-25 02:36:00|788.01|784.01|787.51|783.51|788.01|784.01|787.51|783.51|18
1619318170000|2021-04-25 02:36:10|787.45|783.45|787.27|783.27|787.58|783.58|787.25|783.25|20
1619318180000|2021-04-25 02:36:20|787.22|783.22|787.01|783.01|787.22|783.22|786.76|782.76|23
1619318190000|2021-04-25 02:36:30|787.53|783.53|787.17|783.17|787.53|783.53|787.1|783.1|13
1619318200000|2021-04-25 02:36:40|787.18|783.18|787.21|783.21|787.21|783.21|787.14|783.14|17
1619318210000|2021-04-25 02:36:50|787.22|783.22|787.09|783.09|787.22|783.22|787.07|783.07|12
1619318220000|2021-04-25 02:37:00|787.08|783.08|786.6|782.6|787.08|783.08|786.52|782.52|17
1619318230000|2021-04-25 02:37:10|786.59|782.59|786.4|782.4|787.03|783.03|786.4|782.4|17
1619318240000|2021-04-25 02:37:20|787|783|786.5|782.5|787.03|783.03|786.14|782.14|19
1619318250000|2021-04-25 02:37:30|786.49|782.49|786.61|782.61|786.75|782.75|785.35|781.35|23
1619318260000|2021-04-25 02:37:40|786.23|782.23|786.61|782.61|786.72|782.72|785.87|781.87|27
1619318270000|2021-04-25 02:37:50|786.55|782.55|787.44|783.44|787.51|783.51|786.55|782.55|27
1619318280000|2021-04-25 02:38:00|787.49|783.49|787.27|783.27|787.49|783.49|787.26|783.26|26
1619318290000|2021-04-25 02:38:10|787.25|783.25|786.91|782.91|787.3|783.3|786.91|782.91|16
1619318300000|2021-04-25 02:38:20|786.83|782.83|787.18|783.18|787.18|783.18|786.81|782.81|16
1619318310000|2021-04-25 02:38:30|787.14|783.14|787.1|783.1|787.34|783.34|787.1|783.1|21
1619318320000|2021-04-25 02:38:40|787.16|783.16|787.45|783.45|787.6|783.6|787.16|783.16|15
1619318330000|2021-04-25 02:38:50|787.44|783.44|787.44|783.44|787.46|783.46|787.44|783.44|3
1619318340000|2021-04-25 02:39:00|787.49|783.49|787.79|783.79|787.79|783.79|787.49|783.49|9
1619318350000|2021-04-25 02:39:10|787.78|783.78|787.68|783.68|787.89|783.89|787.66|783.66|16
1619318360000|2021-04-25 02:39:20|787.63|783.63|786.76|782.76|787.63|783.63|786.74|782.74|22
1619318370000|2021-04-25 02:39:30|786.77|782.77|786.9|782.9|786.96|782.96|786.66|782.66|14
1619318380000|2021-04-25 02:39:40|786.89|782.89|787.1|783.1|787.56|783.56|786.8|782.8|16
1619318390000|2021-04-25 02:39:50|787.09|783.09|787.16|783.16|787.16|783.16|786.97|782.97|14
1619318400000|2021-04-25 02:40:00|787.15|783.15|787.27|783.27|787.53|783.53|787.15|783.15|15
1619318410000|2021-04-25 02:40:10|787.28|783.28|787.29|783.29|787.38|783.38|787.25|783.25|13
1619318420000|2021-04-25 02:40:20|787.3|783.3|787.41|783.41|787.47|783.47|787.29|783.29|15
1619318430000|2021-04-25 02:40:30|787.43|783.43|787.38|783.38|787.46|783.46|787.38|783.38|6
1619318440000|2021-04-25 02:40:40|787.35|783.35|787.37|783.37|787.48|783.48|787.28|783.28|14
1619318450000|2021-04-25 02:40:50|787.35|783.35|787.4|783.4|787.49|783.49|787.32|783.32|6
1619318460000|2021-04-25 02:41:00|787.46|783.46|788.13|784.13|788.23|784.23|787.46|783.46|28
1619318470000|2021-04-25 02:41:10|788.14|784.14|788.11|784.11|788.16|784.16|788.11|784.11|4
1619318480000|2021-04-25 02:41:20|788.1|784.1|788.22|784.22|788.23|784.23|788.06|784.06|17
1619318490000|2021-04-25 02:41:30|788.1|784.1|788.31|784.31|788.38|784.38|788.09|784.09|11
1619318500000|2021-04-25 02:41:40|788.21|784.21|788.22|784.22|788.22|784.22|788.21|784.21|2
1619318510000|2021-04-25 02:41:50|788.36|784.36|788.33|784.33|788.36|784.36|788.29|784.29|6
1619318520000|2021-04-25 02:42:00|789.31|785.31|789.01|785.01|789.32|785.32|789.01|785.01|8
1619318530000|2021-04-25 02:42:10|789|785|789.06|785.06|789.38|785.38|788.96|784.96|8
1619318540000|2021-04-25 02:42:20|788.92|784.92|789.13|785.13|789.13|785.13|788.83|784.83|13
1619318550000|2021-04-25 02:42:30|789.1|785.1|789.21|785.21|789.26|785.26|789.01|785.01|9
1619318560000|2021-04-25 02:42:40|789.18|785.18|789.01|785.01|789.2|785.2|789.01|785.01|8
1619318570000|2021-04-25 02:42:50|789|785|788.51|784.51|789.01|785.01|788.51|784.51|23
1619318580000|2021-04-25 02:43:00|788.56|784.56|789.04|785.04|789.04|785.04|788.55|784.55|17
1619318590000|2021-04-25 02:43:10|789|785|788.85|784.85|789.37|785.37|788.85|784.85|19
1619318600000|2021-04-25 02:43:20|788.82|784.82|789.01|785.01|789.01|785.01|788.74|784.74|22
1619318610000|2021-04-25 02:43:30|789.03|785.03|789.01|785.01|789.04|785.04|789|785|6
1619318630000|2021-04-25 02:43:50|788.99|784.99|788.63|784.63|788.99|784.99|788.28|784.28|16
1619318640000|2021-04-25 02:44:00|788.7|784.7|788.31|784.31|788.82|784.82|788.3|784.3|17
1619318650000|2021-04-25 02:44:10|788.27|784.27|787.21|783.21|788.27|784.27|787.21|783.21|23
1619318660000|2021-04-25 02:44:20|787.14|783.14|787.02|783.02|787.14|783.14|787.02|783.02|11
1619318670000|2021-04-25 02:44:30|787.03|783.03|787.04|783.04|787.15|783.15|787|783|7
1619318680000|2021-04-25 02:44:40|787.02|783.02|786.56|782.56|787.03|783.03|786.49|782.49|15
1619318690000|2021-04-25 02:44:50|786.52|782.52|786.89|782.89|786.9|782.9|786.51|782.51|16
1619318700000|2021-04-25 02:45:00|786.9|782.9|787.18|783.18|787.18|783.18|786.83|782.83|20
1619318710000|2021-04-25 02:45:10|787.17|783.17|787.74|783.74|787.75|783.75|787.17|783.17|23
1619318720000|2021-04-25 02:45:20|787.79|783.79|788.43|784.43|788.44|784.44|787.79|783.79|21
1619318730000|2021-04-25 02:45:30|788.5|784.5|788.24|784.24|788.5|784.5|788.18|784.18|25
1619318740000|2021-04-25 02:45:40|788.22|784.22|787.54|783.54|788.22|784.22|787.52|783.52|16
1619318750000|2021-04-25 02:45:50|787.55|783.55|787.42|783.42|787.55|783.55|787.42|783.42|22
1619318760000|2021-04-25 02:46:00|787.46|783.46|787.47|783.47|787.47|783.47|787.2|783.2|21
1619318770000|2021-04-25 02:46:10|787.51|783.51|787.39|783.39|787.74|783.74|787.38|783.38|17
1619318780000|2021-04-25 02:46:20|787.38|783.38|786.87|782.87|787.38|783.38|786.78|782.78|28
1619318790000|2021-04-25 02:46:30|786.86|782.86|786.7|782.7|786.97|782.97|786.68|782.68|22
1619318800000|2021-04-25 02:46:40|786.67|782.67|786.65|782.65|786.69|782.69|786.65|782.65|16
1619318810000|2021-04-25 02:46:50|786.66|782.66|786.71|782.71|786.73|782.73|786.65|782.65|16
1619318820000|2021-04-25 02:47:00|786.72|782.72|787.33|783.33|787.56|783.56|786.72|782.72|31
1619318830000|2021-04-25 02:47:10|787.34|783.34|786.75|782.75|787.34|783.34|786.75|782.75|28
1619318840000|2021-04-25 02:47:20|786.67|782.67|786.64|782.64|786.71|782.71|786.58|782.58|18
1619318850000|2021-04-25 02:47:30|786.69|782.69|786.47|782.47|786.74|782.74|786.47|782.47|22
1619318860000|2021-04-25 02:47:40|786.46|782.46|786.55|782.55|786.59|782.59|786.46|782.46|21
1619318870000|2021-04-25 02:47:50|786.54|782.54|786.29|782.29|786.56|782.56|786.29|782.29|16
1619318880000|2021-04-25 02:48:00|786.27|782.27|786.47|782.47|786.49|782.49|786.19|782.19|27
1619318890000|2021-04-25 02:48:10|786.46|782.46|786.38|782.38|786.46|782.46|786.38|782.38|18
1619318900000|2021-04-25 02:48:20|786.39|782.39|785.85|781.85|786.39|782.39|785.85|781.85|21
1619318910000|2021-04-25 02:48:30|785.81|781.81|785.36|781.36|785.87|781.87|785.36|781.36|22
1619318920000|2021-04-25 02:48:40|785.35|781.35|784.74|780.74|785.36|781.36|784.71|780.71|29
1619318930000|2021-04-25 02:48:50|784.71|780.71|784.29|780.29|784.82|780.82|784.24|780.24|25
1619318940000|2021-04-25 02:49:00|784.27|780.27|784.81|780.81|785.17|781.17|784.27|780.27|29
1619318950000|2021-04-25 02:49:10|784.76|780.76|784.58|780.58|784.82|780.82|784.58|780.58|25
1619318960000|2021-04-25 02:49:20|784.55|780.55|784.28|780.28|784.58|780.58|784.24|780.24|23
1619318970000|2021-04-25 02:49:30|784.32|780.32|785.16|781.16|785.59|781.59|784.26|780.26|32
1619318980000|2021-04-25 02:49:40|785.17|781.17|784.39|780.39|785.26|781.26|784.33|780.33|32
1619318990000|2021-04-25 02:49:50|784.38|780.38|784.24|780.24|784.38|780.38|784.23|780.23|22
1619319000000|2021-04-25 02:50:00|784.25|780.25|784.69|780.69|784.69|780.69|784.25|780.25|27
1619319010000|2021-04-25 02:50:10|784.7|780.7|784.71|780.71|784.77|780.77|784.66|780.66|17
1619319020000|2021-04-25 02:50:20|784.7|780.7|784.41|780.41|784.7|780.7|784.35|780.35|23
1619319030000|2021-04-25 02:50:30|784.43|780.43|784.74|780.74|784.74|780.74|784.42|780.42|20
1619319040000|2021-04-25 02:50:40|784.6|780.6|784.49|780.49|784.6|780.6|784.37|780.37|14
1619319050000|2021-04-25 02:50:50|784.52|780.52|784.64|780.64|784.79|780.79|784.52|780.52|28
1619319060000|2021-04-25 02:51:00|784.63|780.63|784.71|780.71|784.73|780.73|784.62|780.62|18
1619319070000|2021-04-25 02:51:10|784.72|780.72|784.79|780.79|784.8|780.8|784.7|780.7|17
1619319080000|2021-04-25 02:51:20|784.81|780.81|784.8|780.8|784.82|780.82|784.79|780.79|11
1619319090000|2021-04-25 02:51:30|784.84|780.84|785.04|781.04|785.05|781.05|784.81|780.81|12
1619319100000|2021-04-25 02:51:40|785.06|781.06|785.32|781.32|785.32|781.32|785.04|781.04|14
1619319110000|2021-04-25 02:51:50|785.31|781.31|785.28|781.28|785.37|781.37|785.25|781.25|9
1619319120000|2021-04-25 02:52:00|785.35|781.35|785.53|781.53|785.53|781.53|785.35|781.35|12
1619319130000|2021-04-25 02:52:10|785.51|781.51|785.45|781.45|785.54|781.54|785.11|781.11|22
1619319140000|2021-04-25 02:52:20|785.44|781.44|785.56|781.56|785.6|781.6|785.42|781.42|12
1619319150000|2021-04-25 02:52:30|785.57|781.57|785.56|781.56|785.58|781.58|785.53|781.53|11
1619319160000|2021-04-25 02:52:40|785.58|781.58|785.43|781.43|785.58|781.58|785.41|781.41|17
1619319170000|2021-04-25 02:52:50|785.42|781.42|785.33|781.33|785.44|781.44|785.32|781.32|13
1619319180000|2021-04-25 02:53:00|785.32|781.32|785.59|781.59|785.59|781.59|785.28|781.28|19
1619319190000|2021-04-25 02:53:10|785.58|781.58|785.55|781.55|785.6|781.6|785.52|781.52|14
1619319200000|2021-04-25 02:53:20|785.53|781.53|785.78|781.78|785.83|781.83|785.52|781.52|16
1619319210000|2021-04-25 02:53:30|785.79|781.79|786.07|782.07|786.1|782.1|785.79|781.79|20
1619319220000|2021-04-25 02:53:40|786.06|782.06|786.2|782.2|786.2|782.2|786.06|782.06|22
1619319230000|2021-04-25 02:53:50|786.19|782.19|786.14|782.14|786.55|782.55|786.12|782.12|17
1619319240000|2021-04-25 02:54:00|786.06|782.06|786.06|782.06|786.07|782.07|786.03|782.03|13
1619319250000|2021-04-25 02:54:10|786.05|782.05|786.14|782.14|786.16|782.16|786.05|782.05|6
1619319260000|2021-04-25 02:54:20|786.15|782.15|786.17|782.17|786.18|782.18|786.13|782.13|11
1619319270000|2021-04-25 02:54:30|786.16|782.16|786.21|782.21|786.21|782.21|786.15|782.15|7
1619319280000|2021-04-25 02:54:40|786.22|782.22|786.07|782.07|786.31|782.31|785.99|781.99|17
1619319290000|2021-04-25 02:54:50|786.06|782.06|785.75|781.75|786.06|782.06|785.75|781.75|18
1619319300000|2021-04-25 02:55:00|785.73|781.73|785.72|781.72|785.83|781.83|785.72|781.72|17
1619319310000|2021-04-25 02:55:10|785.76|781.76|785.8|781.8|786.01|782.01|785.73|781.73|24
1619319320000|2021-04-25 02:55:20|785.76|781.76|786.2|782.2|786.2|782.2|785.76|781.76|18
1619319330000|2021-04-25 02:55:30|786.22|782.22|786.28|782.28|786.36|782.36|786.19|782.19|13
1619319340000|2021-04-25 02:55:40|786.33|782.33|786.33|782.33|786.35|782.35|786.33|782.33|11
1619319350000|2021-04-25 02:55:50|786.62|782.62|786.24|782.24|786.62|782.62|786.03|782.03|12
1619319360000|2021-04-25 02:56:00|786.25|782.25|787.17|783.17|787.18|783.18|786.24|782.24|28
1619319370000|2021-04-25 02:56:10|787.15|783.15|787.35|783.35|787.38|783.38|787.14|783.14|18
1619319380000|2021-04-25 02:56:20|787.31|783.31|787.54|783.54|787.79|783.79|787.25|783.25|28
1619319390000|2021-04-25 02:56:30|787.57|783.57|787.79|783.79|787.8|783.8|787.57|783.57|15
1619319400000|2021-04-25 02:56:40|787.78|783.78|787.89|783.89|787.89|783.89|787.78|783.78|13
1619319410000|2021-04-25 02:56:50|787.85|783.85|787.65|783.65|787.89|783.89|787.63|783.63|23
1619319420000|2021-04-25 02:57:00|787.64|783.64|787.63|783.63|787.7|783.7|787.59|783.59|19
1619319430000|2021-04-25 02:57:10|787.7|783.7|787.87|783.87|787.96|783.96|787.62|783.62|18
1619319440000|2021-04-25 02:57:20|787.93|783.93|788.33|784.33|788.35|784.35|787.93|783.93|18
1619319450000|2021-04-25 02:57:30|788.34|784.34|788.72|784.72|788.74|784.74|788.28|784.28|18
1619319460000|2021-04-25 02:57:40|788.71|784.71|788.72|784.72|788.73|784.73|788.67|784.67|12
1619319470000|2021-04-25 02:57:50|788.7|784.7|788.62|784.62|788.72|784.72|788.58|784.58|23
1619319480000|2021-04-25 02:58:00|788.61|784.61|788.57|784.57|788.61|784.61|788.15|784.15|21
1619319490000|2021-04-25 02:58:10|788.78|784.78|788.8|784.8|788.8|784.8|788.76|784.76|13
1619319500000|2021-04-25 02:58:20|788.77|784.77|788.56|784.56|788.77|784.77|788.47|784.47|15
1619319510000|2021-04-25 02:58:30|788.57|784.57|788.82|784.82|788.84|784.84|788.57|784.57|19
1619319520000|2021-04-25 02:58:40|788.81|784.81|788.88|784.88|788.9|784.9|788.81|784.81|14
1619319530000|2021-04-25 02:58:50|788.87|784.87|788.89|784.89|788.89|784.89|788.85|784.85|15
1619319540000|2021-04-25 02:59:00|788.9|784.9|788.85|784.85|788.9|784.9|788.84|784.84|8
1619319550000|2021-04-25 02:59:10|788.84|784.84|788.91|784.91|788.91|784.91|788.84|784.84|3
1619319560000|2021-04-25 02:59:20|788.88|784.88|788.61|784.61|788.88|784.88|788.55|784.55|30
1619319570000|2021-04-25 02:59:30|788.6|784.6|788.77|784.77|788.77|784.77|788.5|784.5|24
1619319580000|2021-04-25 02:59:40|788.78|784.78|789.18|785.18|789.18|785.18|788.78|784.78|22
1619319590000|2021-04-25 02:59:50|789.17|785.17|788.95|784.95|789.29|785.29|788.89|784.89|26
1619319600000|2021-04-25 03:00:00|788.94|784.94|789.11|785.11|789.11|785.11|788.94|784.94|21
1619319610000|2021-04-25 03:00:10|789.13|785.13|788.97|784.97|789.18|785.18|788.87|784.87|22
1619319620000|2021-04-25 03:00:20|788.96|784.96|789.24|785.24|789.24|785.24|788.94|784.94|18
1619319630000|2021-04-25 03:00:30|789.23|785.23|789.27|785.27|789.31|785.31|789.23|785.23|22
1619319640000|2021-04-25 03:00:40|789.28|785.28|789.33|785.33|789.33|785.33|789.27|785.27|17
1619319650000|2021-04-25 03:00:50|789.32|785.32|789.34|785.34|789.37|785.37|789.32|785.32|10
1619319660000|2021-04-25 03:01:00|789.35|785.35|789.33|785.33|789.41|785.41|789.33|785.33|7
1619319670000|2021-04-25 03:01:10|789.38|785.38|789.33|785.33|789.38|785.38|789.24|785.24|16
1619319680000|2021-04-25 03:01:20|789.34|785.34|789.36|785.36|789.37|785.37|789.33|785.33|16
1619319690000|2021-04-25 03:01:30|789.37|785.37|789.24|785.24|789.37|785.37|789.21|785.21|17
1619319700000|2021-04-25 03:01:40|789.25|785.25|789.28|785.28|789.28|785.28|789.18|785.18|12
1619319710000|2021-04-25 03:01:50|789.27|785.27|788.94|784.94|789.29|785.29|788.78|784.78|24
1619319720000|2021-04-25 03:02:00|788.93|784.93|788.82|784.82|788.94|784.94|788.8|784.8|17
1619319730000|2021-04-25 03:02:10|788.78|784.78|788.62|784.62|788.79|784.79|788.61|784.61|16
1619319740000|2021-04-25 03:02:20|788.6|784.6|788.09|784.09|788.6|784.6|788.09|784.09|28
1619319750000|2021-04-25 03:02:30|788.08|784.08|787.88|783.88|788.08|784.08|787.83|783.83|29
1619319760000|2021-04-25 03:02:40|787.89|783.89|787.72|783.72|787.89|783.89|787.71|783.71|15
1619319770000|2021-04-25 03:02:50|787.9|783.9|787.52|783.52|787.92|783.92|787.48|783.48|35
1619319780000|2021-04-25 03:03:00|787.53|783.53|787.08|783.08|787.53|783.53|787.01|783.01|23
1619319790000|2021-04-25 03:03:10|787.09|783.09|786.72|782.72|787.24|783.24|786.67|782.67|30
1619319800000|2021-04-25 03:03:20|786.78|782.78|786.53|782.53|786.78|782.78|786.53|782.53|26
1619319810000|2021-04-25 03:03:30|786.46|782.46|786.08|782.08|786.5|782.5|786.08|782.08|28
1619319820000|2021-04-25 03:03:40|786.09|782.09|785.89|781.89|786.2|782.2|785.86|781.86|25
1619319830000|2021-04-25 03:03:50|785.94|781.94|786.58|782.58|786.75|782.75|785.89|781.89|32
1619319840000|2021-04-25 03:04:00|786.62|782.62|786.3|782.3|786.69|782.69|786.3|782.3|30
1619319850000|2021-04-25 03:04:10|786.28|782.28|786.3|782.3|786.36|782.36|786.12|782.12|24
1619319860000|2021-04-25 03:04:20|786.31|782.31|785.91|781.91|786.31|782.31|785.91|781.91|16
1619319870000|2021-04-25 03:04:30|785.72|781.72|785.71|781.71|785.72|781.72|785.71|781.71|2
1619319880000|2021-04-25 03:04:40|785.69|781.69|785.32|781.32|785.69|781.69|785.31|781.31|13
1619319890000|2021-04-25 03:04:50|785.33|781.33|785.6|781.6|785.74|781.74|785.33|781.33|22
1619319900000|2021-04-25 03:05:00|785.59|781.59|786.56|782.56|786.56|782.56|785.59|781.59|26
1619319910000|2021-04-25 03:05:10|786.59|782.59|786.98|782.98|787.18|783.18|786.59|782.59|29
1619319920000|2021-04-25 03:05:20|787|783|786.97|782.97|787.09|783.09|786.97|782.97|18
1619319930000|2021-04-25 03:05:30|786.98|782.98|787.39|783.39|787.44|783.44|786.98|782.98|23
1619319940000|2021-04-25 03:05:40|787.4|783.4|787.17|783.17|787.65|783.65|787.17|783.17|29
1619319950000|2021-04-25 03:05:50|787.18|783.18|787.17|783.17|787.21|783.21|787.11|783.11|14
1619319960000|2021-04-25 03:06:00|787.16|783.16|787.18|783.18|787.18|783.18|787.16|783.16|3
1619319970000|2021-04-25 03:06:10|787.16|783.16|787.49|783.49|787.55|783.55|787.16|783.16|25
1619319980000|2021-04-25 03:06:20|787.38|783.38|787.45|783.45|787.45|783.45|787.29|783.29|17
1619319990000|2021-04-25 03:06:30|787.43|783.43|787.55|783.55|787.55|783.55|787.41|783.41|9
1619320000000|2021-04-25 03:06:40|787.54|783.54|787.46|783.46|787.55|783.55|787.45|783.45|17
1619320010000|2021-04-25 03:06:50|787.47|783.47|788.27|784.27|788.4|784.4|787.47|783.47|25
1619320020000|2021-04-25 03:07:00|788.15|784.15|787.14|783.14|788.16|784.16|787.14|783.14|25
1619320030000|2021-04-25 03:07:10|787.08|783.08|786.76|782.76|787.14|783.14|786.76|782.76|17
1619320040000|2021-04-25 03:07:20|786.75|782.75|786.41|782.41|786.77|782.77|786.38|782.38|25
1619320050000|2021-04-25 03:07:30|786.4|782.4|786.2|782.2|786.46|782.46|786.2|782.2|19
1619320060000|2021-04-25 03:07:40|786.19|782.19|786.21|782.21|786.21|782.21|786.14|782.14|18
1619320070000|2021-04-25 03:07:50|786.23|782.23|786.15|782.15|786.25|782.25|786.14|782.14|19
1619320080000|2021-04-25 03:08:00|786.14|782.14|786.85|782.85|786.85|782.85|786.11|782.11|22
1619320090000|2021-04-25 03:08:10|786.84|782.84|786.97|782.97|787.33|783.33|786.84|782.84|24
1619320100000|2021-04-25 03:08:20|787|783|787.15|783.15|787.25|783.25|786.96|782.96|21
1619320110000|2021-04-25 03:08:30|787.16|783.16|786.63|782.63|787.16|783.16|786.63|782.63|22
1619320120000|2021-04-25 03:08:40|786.64|782.64|786.73|782.73|786.73|782.73|786.61|782.61|24
1619320130000|2021-04-25 03:08:50|786.77|782.77|787.2|783.2|787.32|783.32|786.76|782.76|28
1619320140000|2021-04-25 03:09:00|787.21|783.21|786.93|782.93|787.38|783.38|786.93|782.93|27
1619320150000|2021-04-25 03:09:10|786.96|782.96|787.07|783.07|787.17|783.17|786.96|782.96|22
1619320160000|2021-04-25 03:09:20|787.04|783.04|786.73|782.73|787.08|783.08|786.73|782.73|16
1619320170000|2021-04-25 03:09:30|786.75|782.75|786.66|782.66|786.77|782.77|786.65|782.65|14
1619320180000|2021-04-25 03:09:40|786.67|782.67|786.82|782.82|786.82|782.82|786.51|782.51|21
1619320190000|2021-04-25 03:09:50|786.83|782.83|787.2|783.2|787.23|783.23|786.82|782.82|24
1619320200000|2021-04-25 03:10:00|787.19|783.19|787.64|783.64|787.69|783.69|787.1|783.1|24
1619320210000|2021-04-25 03:10:10|787.59|783.59|787.79|783.79|787.79|783.79|787.58|783.58|17
1619320220000|2021-04-25 03:10:20|787.71|783.71|787.11|783.11|787.71|783.71|787.04|783.04|32
1619320230000|2021-04-25 03:10:30|787.09|783.09|786.87|782.87|787.1|783.1|786.83|782.83|26
1619320240000|2021-04-25 03:10:40|786.88|782.88|786.81|782.81|787.02|783.02|786.78|782.78|27
1619320250000|2021-04-25 03:10:50|786.82|782.82|786.29|782.29|786.82|782.82|786.27|782.27|25
1619320260000|2021-04-25 03:11:00|786.3|782.3|786.31|782.31|786.46|782.46|786.3|782.3|20
1619320270000|2021-04-25 03:11:10|786.3|782.3|786.02|782.02|786.3|782.3|786.02|782.02|7
1619320280000|2021-04-25 03:11:20|785.95|781.95|785.71|781.71|785.95|781.95|785.66|781.66|27
1619320290000|2021-04-25 03:11:30|785.67|781.67|786.08|782.08|786.13|782.13|785.65|781.65|31
1619320300000|2021-04-25 03:11:40|786.09|782.09|786.39|782.39|786.57|782.57|786.09|782.09|28
1619320310000|2021-04-25 03:11:50|786.41|782.41|786.13|782.13|786.44|782.44|786.1|782.1|18
1619320320000|2021-04-25 03:12:00|786.12|782.12|786.21|782.21|786.21|782.21|785.83|781.83|25
1619320330000|2021-04-25 03:12:10|786.17|782.17|786.55|782.55|786.59|782.59|786.16|782.16|27
1619320340000|2021-04-25 03:12:20|786.53|782.53|786.4|782.4|786.56|782.56|786.37|782.37|18
1619320350000|2021-04-25 03:12:30|786.39|782.39|786.04|782.04|786.39|782.39|785.93|781.93|14
1619320360000|2021-04-25 03:12:40|786.08|782.08|786.14|782.14|786.17|782.17|786.04|782.04|14
1619320370000|2021-04-25 03:12:50|786.06|782.06|785.99|781.99|786.12|782.12|785.96|781.96|25
1619320380000|2021-04-25 03:13:00|786|782|785.9|781.9|786.03|782.03|785.9|781.9|28
1619320390000|2021-04-25 03:13:10|785.91|781.91|786.02|782.02|786.02|782.02|785.9|781.9|10
1619320400000|2021-04-25 03:13:20|786.07|782.07|786.03|782.03|786.07|782.07|785.98|781.98|12
1619320410000|2021-04-25 03:13:30|786.05|782.05|786.48|782.48|786.69|782.69|786.05|782.05|26
1619320420000|2021-04-25 03:13:40|786.51|782.51|786.43|782.43|786.51|782.51|786.29|782.29|22
1619320430000|2021-04-25 03:13:50|786.41|782.41|786.23|782.23|786.41|782.41|786.12|782.12|20
1619320440000|2021-04-25 03:14:00|786.25|782.25|786.46|782.46|786.55|782.55|786.22|782.22|19
1619320450000|2021-04-25 03:14:10|786.53|782.53|786.86|782.86|786.86|782.86|786.42|782.42|26
1619320460000|2021-04-25 03:14:20|786.87|782.87|787.12|783.12|787.29|783.29|786.76|782.76|22
1619320470000|2021-04-25 03:14:30|787.27|783.27|786.61|782.61|787.29|783.29|786.59|782.59|29
1619320480000|2021-04-25 03:14:40|786.62|782.62|786.28|782.28|786.67|782.67|786.22|782.22|22
1619320490000|2021-04-25 03:14:50|786.2|782.2|786.47|782.47|786.47|782.47|786.2|782.2|23
1619320500000|2021-04-25 03:15:00|786.45|782.45|787.18|783.18|787.18|783.18|786.32|782.32|26
1619320510000|2021-04-25 03:15:10|787.07|783.07|786.8|782.8|787.07|783.07|786.8|782.8|24
1619320520000|2021-04-25 03:15:20|786.71|782.71|786.27|782.27|786.73|782.73|786.24|782.24|20
1619320530000|2021-04-25 03:15:30|786.25|782.25|786.22|782.22|786.37|782.37|786.21|782.21|21
1619320540000|2021-04-25 03:15:40|786.28|782.28|785.35|781.35|786.28|782.28|785.35|781.35|27
1619320550000|2021-04-25 03:15:50|785.34|781.34|785.7|781.7|785.75|781.75|785.33|781.33|31
1619320560000|2021-04-25 03:16:00|785.65|781.65|785.23|781.23|785.68|781.68|785.23|781.23|23
1619320570000|2021-04-25 03:16:10|785.1|781.1|784.75|780.75|785.1|781.1|784.65|780.65|30
1619320580000|2021-04-25 03:16:20|784.68|780.68|783.5|779.5|784.68|780.68|783.5|779.5|35
1619320590000|2021-04-25 03:16:30|783.51|779.51|782.98|778.98|783.51|779.51|782.98|778.98|30
1619320600000|2021-04-25 03:16:40|782.9|778.9|782.87|778.87|783.16|779.16|782.84|778.84|34
1619320610000|2021-04-25 03:16:50|782.84|778.84|782.67|778.67|782.87|778.87|782.6|778.6|25
1619320620000|2021-04-25 03:17:00|782.74|778.74|782.46|778.46|783.6|779.6|782.46|778.46|38
1619320630000|2021-04-25 03:17:10|782.33|778.33|781.52|777.52|782.33|778.33|780.84|776.84|40
1619320640000|2021-04-25 03:17:20|781.47|777.47|781.15|777.15|782.41|778.41|781.15|777.15|38
1619320650000|2021-04-25 03:17:30|781.12|777.12|780.5|776.5|781.22|777.22|780.47|776.47|31
1619320660000|2021-04-25 03:17:40|780.53|776.53|779.99|775.99|780.55|776.55|779.86|775.86|32
1619320670000|2021-04-25 03:17:50|780.02|776.02|779.99|775.99|780.14|776.14|779.89|775.89|34
1619320680000|2021-04-25 03:18:00|779.98|775.98|779.94|775.94|780.43|776.43|779.93|775.93|37
1619320690000|2021-04-25 03:18:10|779.95|775.95|780.18|776.18|780.27|776.27|779.85|775.85|31
1619320700000|2021-04-25 03:18:20|780.22|776.22|780.56|776.56|780.7|776.7|779.94|775.94|35
1619320710000|2021-04-25 03:18:30|780.6|776.6|780.47|776.47|780.6|776.6|780|776|37
1619320720000|2021-04-25 03:18:40|780.45|776.45|781.14|777.14|781.51|777.51|780.42|776.42|30
1619320730000|2021-04-25 03:18:50|781.09|777.09|781.25|777.25|781.28|777.28|780.61|776.61|35
1619320740000|2021-04-25 03:19:00|781.23|777.23|781.25|777.25|781.42|777.42|781.23|777.23|28
1619320750000|2021-04-25 03:19:10|781.23|777.23|780.67|776.67|781.23|777.23|780.67|776.67|28
1619320760000|2021-04-25 03:19:20|780.61|776.61|780.2|776.2|780.61|776.61|780.1|776.1|23
1619320770000|2021-04-25 03:19:30|780.21|776.21|780.13|776.13|780.48|776.48|780.13|776.13|21
1619320780000|2021-04-25 03:19:40|779.85|775.85|779.93|775.93|779.95|775.95|779.58|775.58|29
1619320790000|2021-04-25 03:19:50|779.94|775.94|779.78|775.78|780.1|776.1|779.78|775.78|31
1619320800000|2021-04-25 03:20:00|779.87|775.87|780.29|776.29|780.55|776.55|779.87|775.87|30
1619320810000|2021-04-25 03:20:10|780.34|776.34|780.31|776.31|780.67|776.67|780.27|776.27|27
1619320820000|2021-04-25 03:20:20|780.32|776.32|779.45|775.45|780.32|776.32|779.42|775.42|28
1619320830000|2021-04-25 03:20:30|779.46|775.46|779.38|775.38|779.82|775.82|779.31|775.31|32
1619320840000|2021-04-25 03:20:40|779.41|775.41|779.36|775.36|779.41|775.41|779.34|775.34|19
1619320850000|2021-04-25 03:20:50|779.37|775.37|780.05|776.05|780.12|776.12|779.33|775.33|22
1619320860000|2021-04-25 03:21:00|780.06|776.06|779.85|775.85|780.06|776.06|779.78|775.78|24
1619320870000|2021-04-25 03:21:10|779.84|775.84|779.08|775.08|779.84|775.84|779.08|775.08|27
1619320880000|2021-04-25 03:21:20|779.14|775.14|779.08|775.08|779.22|775.22|779.07|775.07|28
1619320890000|2021-04-25 03:21:30|779.11|775.11|778.65|774.65|779.11|775.11|778.64|774.64|25
1619320900000|2021-04-25 03:21:40|778.68|774.68|778.47|774.47|778.68|774.68|778.35|774.35|32
1619320910000|2021-04-25 03:21:50|778.75|774.75|779.15|775.15|779.19|775.19|778.7|774.7|29
1619320920000|2021-04-25 03:22:00|779.16|775.16|778.48|774.48|779.16|775.16|778.48|774.48|23
1619320930000|2021-04-25 03:22:10|778.2|774.2|778.63|774.63|778.65|774.65|778.04|774.04|31
1619320940000|2021-04-25 03:22:20|778.75|774.75|778.57|774.57|778.83|774.83|778.53|774.53|28
1619320950000|2021-04-25 03:22:30|778.53|774.53|778.14|774.14|778.53|774.53|778.14|774.14|19
1619320960000|2021-04-25 03:22:40|778.13|774.13|777.97|773.97|778.13|774.13|777.97|773.97|11
1619320970000|2021-04-25 03:22:50|777.98|773.98|778.76|774.76|778.81|774.81|777.94|773.94|24
1619320980000|2021-04-25 03:23:00|778.74|774.74|779.32|775.32|779.34|775.34|778.74|774.74|24
1619320990000|2021-04-25 03:23:10|779.33|775.33|778.48|774.48|779.33|775.33|778.41|774.41|30
1619321000000|2021-04-25 03:23:20|778.47|774.47|778.34|774.34|778.47|774.47|778.3|774.3|23
1619321010000|2021-04-25 03:23:30|778.35|774.35|778.31|774.31|778.45|774.45|778.29|774.29|19
1619321020000|2021-04-25 03:23:40|778.26|774.26|777.97|773.97|778.26|774.26|777.97|773.97|26
1619321030000|2021-04-25 03:23:50|777.95|773.95|777.18|773.18|777.95|773.95|777.18|773.18|26
1619321040000|2021-04-25 03:24:00|777.17|773.17|777.34|773.34|777.37|773.37|777.06|773.06|23
1619321050000|2021-04-25 03:24:10|777.36|773.36|777.75|773.75|777.79|773.79|777.36|773.36|20
1619321060000|2021-04-25 03:24:20|777.76|773.76|777.49|773.49|777.78|773.78|777.48|773.48|17
1619321070000|2021-04-25 03:24:30|777.48|773.48|777.26|773.26|777.5|773.5|777.24|773.24|17
1619321080000|2021-04-25 03:24:40|777.18|773.18|776.29|772.29|777.18|773.18|776.29|772.29|20
1619321090000|2021-04-25 03:24:50|776.23|772.23|775.94|771.94|776.33|772.33|775.94|771.94|21
1619321100000|2021-04-25 03:25:00|775.91|771.91|775.64|771.64|775.91|771.91|775.63|771.63|23
1619321110000|2021-04-25 03:25:10|775.65|771.65|776.33|772.33|776.33|772.33|775.65|771.65|32
1619321120000|2021-04-25 03:25:20|776.41|772.41|777.62|773.62|777.62|773.62|776.4|772.4|30
1619321130000|2021-04-25 03:25:30|777.64|773.64|777.54|773.54|777.66|773.66|777.51|773.51|25
1619321140000|2021-04-25 03:25:40|777.53|773.53|776.86|772.86|777.54|773.54|776.83|772.83|21
1619321150000|2021-04-25 03:25:50|776.85|772.85|776.64|772.64|776.85|772.85|776.58|772.58|19
1619321160000|2021-04-25 03:26:00|776.63|772.63|777.01|773.01|777.01|773.01|776.32|772.32|20
1619321170000|2021-04-25 03:26:10|776.87|772.87|777.38|773.38|777.41|773.41|776.86|772.86|28
1619321180000|2021-04-25 03:26:20|777.39|773.39|777.47|773.47|777.49|773.49|777.39|773.39|16
1619321190000|2021-04-25 03:26:30|777.52|773.52|777.55|773.55|777.6|773.6|777.52|773.52|18
1619321200000|2021-04-25 03:26:40|777.56|773.56|776.97|772.97|777.56|773.56|776.97|772.97|21
1619321210000|2021-04-25 03:26:50|776.96|772.96|776.73|772.73|776.96|772.96|776.72|772.72|24
1619321220000|2021-04-25 03:27:00|776.76|772.76|777.36|773.36|777.36|773.36|776.74|772.74|28
1619321230000|2021-04-25 03:27:10|777.42|773.42|777.52|773.52|777.75|773.75|777.41|773.41|24
1619321240000|2021-04-25 03:27:20|777.51|773.51|777.3|773.3|777.51|773.51|777.21|773.21|20
1619321250000|2021-04-25 03:27:30|777.31|773.31|778.51|774.51|778.51|774.51|777.31|773.31|33
1619321260000|2021-04-25 03:27:40|778.5|774.5|778.51|774.51|778.66|774.66|778.49|774.49|20
1619321270000|2021-04-25 03:27:50|778.49|774.49|778.17|774.17|778.49|774.49|778.12|774.12|22
1619321280000|2021-04-25 03:28:00|778.16|774.16|777.69|773.69|778.2|774.2|777.67|773.67|21
1619321290000|2021-04-25 03:28:10|777.66|773.66|777.39|773.39|777.66|773.66|777.09|773.09|32
1619321300000|2021-04-25 03:28:20|777.4|773.4|777.78|773.78|777.8|773.8|777.38|773.38|22
1619321310000|2021-04-25 03:28:30|777.77|773.77|778.07|774.07|778.07|774.07|777.76|773.76|22
1619321320000|2021-04-25 03:28:40|778.01|774.01|778.19|774.19|778.19|774.19|778.01|774.01|15
1619321330000|2021-04-25 03:28:50|778.18|774.18|778.36|774.36|778.36|774.36|778.18|774.18|22
1619321340000|2021-04-25 03:29:00|778.37|774.37|778.41|774.41|778.53|774.53|778.24|774.24|23
1619321350000|2021-04-25 03:29:10|778.4|774.4|778.86|774.86|778.89|774.89|778.34|774.34|22
1619321360000|2021-04-25 03:29:20|778.85|774.85|778.28|774.28|778.86|774.86|778.26|774.26|23
1619321370000|2021-04-25 03:29:30|778.33|774.33|778.83|774.83|778.83|774.83|778.32|774.32|29
1619321380000|2021-04-25 03:29:40|778.84|774.84|778.97|774.97|778.97|774.97|778.84|774.84|12
1619321390000|2021-04-25 03:29:50|778.96|774.96|778.75|774.75|778.99|774.99|778.75|774.75|21
1619321400000|2021-04-25 03:30:00|778.71|774.71|778.98|774.98|778.98|774.98|778.52|774.52|26
1619321410000|2021-04-25 03:30:10|779.03|775.03|779.11|775.11|779.24|775.24|779.03|775.03|25
1619321420000|2021-04-25 03:30:20|779.12|775.12|779.21|775.21|779.21|775.21|779.12|775.12|19
1619321430000|2021-04-25 03:30:30|779.19|775.19|779.04|775.04|779.21|775.21|779.04|775.04|15
1619321440000|2021-04-25 03:30:40|778.78|774.78|779.1|775.1|779.1|775.1|778.78|774.78|25
1619321450000|2021-04-25 03:30:50|779.12|775.12|779.26|775.26|779.46|775.46|779|775|28
1619321460000|2021-04-25 03:31:00|779.31|775.31|779.33|775.33|779.35|775.35|779.29|775.29|22
1619321470000|2021-04-25 03:31:10|779.31|775.31|779.57|775.57|779.57|775.57|779.31|775.31|24
1619321480000|2021-04-25 03:31:20|779.49|775.49|779.45|775.45|779.55|775.55|779.42|775.42|19
1619321490000|2021-04-25 03:31:30|779.5|775.5|779.48|775.48|779.59|775.59|779.45|775.45|20
1619321500000|2021-04-25 03:31:40|779.49|775.49|779.49|775.49|779.5|775.5|779.43|775.43|13
1619321510000|2021-04-25 03:31:50|779.47|775.47|779.48|775.48|779.49|775.49|779.45|775.45|6
1619321520000|2021-04-25 03:32:00|779.49|775.49|779.67|775.67|779.68|775.68|779.48|775.48|14
1619321530000|2021-04-25 03:32:10|779.7|775.7|779.67|775.67|779.71|775.71|779.58|775.58|13
1619321540000|2021-04-25 03:32:20|779.71|775.71|779.69|775.69|779.78|775.78|779.64|775.64|24
1619321550000|2021-04-25 03:32:30|779.75|775.75|779.44|775.44|779.75|775.75|779.39|775.39|26
1619321560000|2021-04-25 03:32:40|779.45|775.45|779.85|775.85|780.02|776.02|779.43|775.43|19
1619321570000|2021-04-25 03:32:50|779.93|775.93|779.95|775.95|780|776|779.93|775.93|11
1619321580000|2021-04-25 03:33:00|779.94|775.94|780.01|776.01|780.04|776.04|779.94|775.94|16
1619321590000|2021-04-25 03:33:10|780.02|776.02|780.22|776.22|780.23|776.23|779.94|775.94|21
1619321600000|2021-04-25 03:33:20|780.21|776.21|780.68|776.68|780.68|776.68|780.13|776.13|30
1619321610000|2021-04-25 03:33:30|780.75|776.75|780.73|776.73|780.75|776.75|780.63|776.63|27
1619321620000|2021-04-25 03:33:40|780.71|776.71|780.31|776.31|780.71|776.71|780.13|776.13|30
1619321630000|2021-04-25 03:33:50|780.3|776.3|780.28|776.28|780.46|776.46|780.25|776.25|19
1619321640000|2021-04-25 03:34:00|780.3|776.3|780.62|776.62|780.64|776.64|780.26|776.26|20
1619321650000|2021-04-25 03:34:10|780.63|776.63|781.66|777.66|781.67|777.67|780.62|776.62|27
1619321660000|2021-04-25 03:34:20|781.67|777.67|781.81|777.81|781.91|777.91|781.66|777.66|21
1619321670000|2021-04-25 03:34:30|781.8|777.8|781.34|777.34|781.8|777.8|781.28|777.28|26
1619321680000|2021-04-25 03:34:40|781.33|777.33|780.89|776.89|781.39|777.39|780.89|776.89|26
1619321690000|2021-04-25 03:34:50|780.76|776.76|780.32|776.32|780.76|776.76|780.26|776.26|26
1619321700000|2021-04-25 03:35:00|780.29|776.29|779.26|775.26|780.29|776.29|779.21|775.21|29
1619321710000|2021-04-25 03:35:10|779.27|775.27|779.66|775.66|779.75|775.75|779.25|775.25|26
1619321720000|2021-04-25 03:35:20|779.7|775.7|779.18|775.18|779.77|775.77|779.18|775.18|26
1619321730000|2021-04-25 03:35:30|779.15|775.15|779.2|775.2|779.32|775.32|779.11|775.11|25
1619321740000|2021-04-25 03:35:40|779.18|775.18|778.47|774.47|779.18|775.18|778.46|774.46|26
1619321750000|2021-04-25 03:35:50|778.51|774.51|778.28|774.28|778.57|774.57|778.23|774.23|29
1619321760000|2021-04-25 03:36:00|778.23|774.23|778.75|774.75|778.77|774.77|778.23|774.23|24
1619321770000|2021-04-25 03:36:10|778.68|774.68|778.42|774.42|778.68|774.68|778.36|774.36|13
1619321780000|2021-04-25 03:36:20|778.48|774.48|778.87|774.87|779.12|775.12|778.48|774.48|28
1619321790000|2021-04-25 03:36:30|778.82|774.82|777.66|773.66|778.83|774.83|777.6|773.6|32
1619321800000|2021-04-25 03:36:40|777.67|773.67|777.61|773.61|777.67|773.67|777.34|773.34|22
1619321810000|2021-04-25 03:36:50|777.63|773.63|777.92|773.92|778.14|774.14|777.63|773.63|20
1619321820000|2021-04-25 03:37:00|777.98|773.98|777.59|773.59|777.98|773.98|777.59|773.59|27
1619321830000|2021-04-25 03:37:10|777.53|773.53|777.38|773.38|777.53|773.53|777.32|773.32|23
1619321840000|2021-04-25 03:37:20|777.39|773.39|777.43|773.43|777.53|773.53|777.25|773.25|28
1619321850000|2021-04-25 03:37:30|777.44|773.44|777.23|773.23|777.6|773.6|777.23|773.23|20
1619321860000|2021-04-25 03:37:40|777.2|773.2|777.04|773.04|777.2|773.2|776.98|772.98|25
1619321870000|2021-04-25 03:37:50|777.05|773.05|777.1|773.1|777.1|773.1|777|773|24
1619321880000|2021-04-25 03:38:00|777.07|773.07|777.16|773.16|777.28|773.28|777.03|773.03|27
1619321890000|2021-04-25 03:38:10|777.19|773.19|777.33|773.33|777.38|773.38|777.19|773.19|19
1619321900000|2021-04-25 03:38:20|777.32|773.32|777.31|773.31|777.32|773.32|777.25|773.25|16
1619321910000|2021-04-25 03:38:30|777.34|773.34|777.29|773.29|777.37|773.37|777.29|773.29|17
1619321920000|2021-04-25 03:38:40|777.31|773.31|777.44|773.44|777.46|773.46|777.29|773.29|20
1619321930000|2021-04-25 03:38:50|777.39|773.39|777.24|773.24|777.53|773.53|777.23|773.23|27
1619321940000|2021-04-25 03:39:00|777.25|773.25|777.01|773.01|777.25|773.25|776.92|772.92|28
1619321950000|2021-04-25 03:39:10|777.02|773.02|776.58|772.58|777.08|773.08|776.58|772.58|28
1619321960000|2021-04-25 03:39:20|776.65|772.65|776.34|772.34|776.65|772.65|775.76|771.76|32
1619321970000|2021-04-25 03:39:30|776.32|772.32|775.83|771.83|776.44|772.44|775.83|771.83|18
1619321980000|2021-04-25 03:39:40|775.74|771.74|775.58|771.58|775.88|771.88|775.54|771.54|31
1619321990000|2021-04-25 03:39:50|775.56|771.56|775.15|771.15|775.6|771.6|775.15|771.15|23
1619322000000|2021-04-25 03:40:00|775.18|771.18|775.15|771.15|775.23|771.23|775.15|771.15|19
1619322010000|2021-04-25 03:40:10|775.13|771.13|775.53|771.53|775.55|771.55|775.13|771.13|26
1619322020000|2021-04-25 03:40:20|775.51|771.51|775.23|771.23|775.51|771.51|775.2|771.2|25
1619322030000|2021-04-25 03:40:30|774.99|770.99|774.89|770.89|774.99|770.99|774.88|770.88|15
1619322040000|2021-04-25 03:40:40|774.88|770.88|774.73|770.73|774.88|770.88|774.73|770.73|10
1619322050000|2021-04-25 03:40:50|774.72|770.72|775.35|771.35|775.48|771.48|774.57|770.57|16
1619322060000|2021-04-25 03:41:00|775.4|771.4|775.38|771.38|775.7|771.7|775.29|771.29|31
1619322070000|2021-04-25 03:41:10|775.35|771.35|775.67|771.67|775.77|771.77|775.26|771.26|25
1619322080000|2021-04-25 03:41:20|775.66|771.66|775.72|771.72|775.84|771.84|775.64|771.64|24
1619322090000|2021-04-25 03:41:30|775.59|771.59|775.37|771.37|775.59|771.59|775.21|771.21|32
1619322100000|2021-04-25 03:41:40|775.36|771.36|775.58|771.58|775.58|771.58|775.19|771.19|26
1619322110000|2021-04-25 03:41:50|775.57|771.57|775.32|771.32|775.61|771.61|775.29|771.29|31
1619322120000|2021-04-25 03:42:00|775.33|771.33|775.14|771.14|775.37|771.37|775.14|771.14|20
1619322130000|2021-04-25 03:42:10|775.12|771.12|774.61|770.61|775.12|771.12|774.56|770.56|22
1619322140000|2021-04-25 03:42:20|774.65|770.65|774.45|770.45|774.87|770.87|774.42|770.42|28
1619322150000|2021-04-25 03:42:30|774.35|770.35|774.37|770.37|774.39|770.39|774.32|770.32|21
1619322160000|2021-04-25 03:42:40|774.38|770.38|773.87|769.87|774.38|770.38|773.83|769.83|31
1619322170000|2021-04-25 03:42:50|773.88|769.88|774.08|770.08|774.09|770.09|773.86|769.86|26
1619322180000|2021-04-25 03:43:00|774.11|770.11|774.27|770.27|774.68|770.68|774.04|770.04|32
1619322190000|2021-04-25 03:43:10|774.34|770.34|773.87|769.87|774.49|770.49|773.83|769.83|28
1619322200000|2021-04-25 03:43:20|773.9|769.9|773.91|769.91|773.95|769.95|773.72|769.72|21
1619322210000|2021-04-25 03:43:30|773.96|769.96|774.86|770.86|774.96|770.96|773.96|769.96|34
1619322220000|2021-04-25 03:43:40|774.85|770.85|775.08|771.08|775.13|771.13|774.74|770.74|29
1619322230000|2021-04-25 03:43:50|775.1|771.1|775.67|771.67|775.67|771.67|775.09|771.09|21
1619322240000|2021-04-25 03:44:00|775.68|771.68|775.42|771.42|775.75|771.75|775.33|771.33|26
1619322250000|2021-04-25 03:44:10|775.46|771.46|775.81|771.81|775.84|771.84|775.46|771.46|25
1619322260000|2021-04-25 03:44:20|775.8|771.8|775.19|771.19|775.81|771.81|775.19|771.19|22
1619322270000|2021-04-25 03:44:30|775.14|771.14|774.74|770.74|775.16|771.16|774.71|770.71|32
1619322280000|2021-04-25 03:44:40|774.76|770.76|774.61|770.61|774.76|770.76|774.52|770.52|29
1619322290000|2021-04-25 03:44:50|774.6|770.6|774.34|770.34|774.64|770.64|774.31|770.31|34
1619322300000|2021-04-25 03:45:00|774.33|770.33|774.51|770.51|774.51|770.51|774|770|35
1619322310000|2021-04-25 03:45:10|774.52|770.52|774.74|770.74|775.04|771.04|774.43|770.43|31
1619322320000|2021-04-25 03:45:20|774.76|770.76|774.42|770.42|774.81|770.81|774.35|770.35|24
1619322330000|2021-04-25 03:45:30|774.4|770.4|774.18|770.18|774.4|770.4|773.64|769.64|32
1619322340000|2021-04-25 03:45:40|774.15|770.15|773.69|769.69|774.15|770.15|773.62|769.62|30
1619322350000|2021-04-25 03:45:50|773.7|769.7|773.56|769.56|773.7|769.7|773.55|769.55|17
1619322360000|2021-04-25 03:46:00|773.57|769.57|774.24|770.24|774.24|770.24|773.57|769.57|21
1619322370000|2021-04-25 03:46:10|774.2|770.2|773.57|769.57|774.24|770.24|773.37|769.37|35
1619322380000|2021-04-25 03:46:20|773.49|769.49|772.99|768.99|773.5|769.5|772.99|768.99|28
1619322390000|2021-04-25 03:46:30|773|769|772.88|768.88|773|769|772.57|768.57|34
1619322400000|2021-04-25 03:46:40|772.8|768.8|771.98|767.98|772.8|768.8|771.73|767.73|37
1619322410000|2021-04-25 03:46:50|771.91|767.91|771.72|767.72|772.42|768.42|771.72|767.72|34
1619322420000|2021-04-25 03:47:00|771.55|767.55|771.61|767.61|771.62|767.62|771.11|767.11|33
1619322430000|2021-04-25 03:47:10|771.53|767.53|771.85|767.85|772.05|768.05|771.42|767.42|34
1619322440000|2021-04-25 03:47:20|771.84|767.84|771.51|767.51|771.85|767.85|771.51|767.51|30
1619322450000|2021-04-25 03:47:30|771.49|767.49|771.36|767.36|771.6|767.6|771.32|767.32|29
1619322460000|2021-04-25 03:47:40|771.35|767.35|771.81|767.81|771.86|767.86|771.32|767.32|27
1619322470000|2021-04-25 03:47:50|771.82|767.82|771.58|767.58|771.85|767.85|771.57|767.57|28
1619322480000|2021-04-25 03:48:00|771.57|767.57|771.67|767.67|771.69|767.69|771.57|767.57|16
1619322490000|2021-04-25 03:48:10|771.68|767.68|772|768|772.02|768.02|771.66|767.66|26
1619322500000|2021-04-25 03:48:20|772.06|768.06|772.35|768.35|772.44|768.44|772.03|768.03|25
1619322510000|2021-04-25 03:48:30|772.16|768.16|772.15|768.15|772.18|768.18|771.94|767.94|32
1619322520000|2021-04-25 03:48:40|772.41|768.41|771.83|767.83|772.46|768.46|771.8|767.8|25
1619322530000|2021-04-25 03:48:50|771.74|767.74|771.09|767.09|771.74|767.74|771.02|767.02|31
1619322540000|2021-04-25 03:49:00|771.08|767.08|771.98|767.98|771.98|767.98|771.07|767.07|29
1619322550000|2021-04-25 03:49:10|771.97|767.97|771.73|767.73|772.3|768.3|771.65|767.65|35
1619322560000|2021-04-25 03:49:20|771.71|767.71|771.27|767.27|771.73|767.73|771.26|767.26|28
1619322570000|2021-04-25 03:49:30|771.24|767.24|771.59|767.59|771.67|767.67|771.1|767.1|29
1619322580000|2021-04-25 03:49:40|771.58|767.58|770.65|766.65|771.58|767.58|770.64|766.64|28
1619322590000|2021-04-25 03:49:50|770.67|766.67|770.3|766.3|770.72|766.72|770.3|766.3|29
1619322600000|2021-04-25 03:50:00|770.32|766.32|770.64|766.64|770.73|766.73|770.32|766.32|35
1619322610000|2021-04-25 03:50:10|770.67|766.67|771.98|767.98|771.99|767.99|770.67|766.67|35
1619322620000|2021-04-25 03:50:20|771.93|767.93|773.84|769.84|773.84|769.84|771.67|767.67|34
1619322630000|2021-04-25 03:50:30|773.87|769.87|773.39|769.39|774.3|770.3|773.33|769.33|33
1619322640000|2021-04-25 03:50:40|773.21|769.21|773.26|769.26|773.29|769.29|773.06|769.06|28
1619322650000|2021-04-25 03:50:50|773.2|769.2|772.85|768.85|773.25|769.25|772.72|768.72|27
1619322660000|2021-04-25 03:51:00|772.84|768.84|773.44|769.44|773.44|769.44|772.84|768.84|27
1619322670000|2021-04-25 03:51:10|773.43|769.43|772.48|768.48|773.45|769.45|772.48|768.48|31
1619322680000|2021-04-25 03:51:20|772.51|768.51|772.36|768.36|772.65|768.65|772.36|768.36|32
1619322690000|2021-04-25 03:51:30|772.35|768.35|772.4|768.4|772.62|768.62|772.27|768.27|28
1619322700000|2021-04-25 03:51:40|772.38|768.38|772.25|768.25|772.53|768.53|772.04|768.04|31
1619322710000|2021-04-25 03:51:50|772.28|768.28|771.35|767.35|772.32|768.32|771.35|767.35|33
1619322720000|2021-04-25 03:52:00|771.36|767.36|772.01|768.01|772.01|768.01|771.3|767.3|37
1619322730000|2021-04-25 03:52:10|771.99|767.99|771.62|767.62|771.99|767.99|771.5|767.5|31
1619322740000|2021-04-25 03:52:20|771.61|767.61|771.63|767.63|771.75|767.75|771.52|767.52|27
1619322750000|2021-04-25 03:52:30|771.64|767.64|771.33|767.33|771.66|767.66|771.33|767.33|26
1619322760000|2021-04-25 03:52:40|771.38|767.38|771.42|767.42|771.42|767.42|771.23|767.23|29
1619322770000|2021-04-25 03:52:50|771.43|767.43|771.5|767.5|771.59|767.59|771.38|767.38|27
1619322780000|2021-04-25 03:53:00|771.54|767.54|771.9|767.9|771.92|767.92|771.54|767.54|25
1619322790000|2021-04-25 03:53:10|771.95|767.95|771.26|767.26|771.95|767.95|771.23|767.23|23
1619322800000|2021-04-25 03:53:20|771.22|767.22|770.5|766.5|771.22|767.22|770.49|766.49|32
1619322810000|2021-04-25 03:53:30|770.49|766.49|772.05|768.05|772.06|768.06|770.38|766.38|35
1619322820000|2021-04-25 03:53:40|772.08|768.08|772.02|768.02|772.55|768.55|772|768|30
1619322830000|2021-04-25 03:53:50|772.1|768.1|772.08|768.08|772.35|768.35|772.07|768.07|28
1619322840000|2021-04-25 03:54:00|772.09|768.09|772.16|768.16|772.32|768.32|772.09|768.09|20
1619322850000|2021-04-25 03:54:10|772.14|768.14|771.04|767.04|772.14|768.14|770.95|766.95|27
1619322860000|2021-04-25 03:54:20|771.08|767.08|771.7|767.7|771.77|767.77|771|767|34
1619322870000|2021-04-25 03:54:30|771.68|767.68|771.58|767.58|771.77|767.77|771.57|767.57|28
1619322880000|2021-04-25 03:54:40|771.57|767.57|771.6|767.6|771.67|767.67|771.19|767.19|25
1619322890000|2021-04-25 03:54:50|771.64|767.64|771.26|767.26|771.75|767.75|771.2|767.2|26
1619322900000|2021-04-25 03:55:00|771.27|767.27|771.43|767.43|771.44|767.44|771.24|767.24|24
1619322910000|2021-04-25 03:55:10|771.37|767.37|770.9|766.9|771.37|767.37|770.82|766.82|25
1619322920000|2021-04-25 03:55:20|770.88|766.88|770.7|766.7|770.98|766.98|770.7|766.7|31
1619322930000|2021-04-25 03:55:30|770.61|766.61|770.89|766.89|770.89|766.89|770.37|766.37|26
1619322940000|2021-04-25 03:55:40|770.92|766.92|771.02|767.02|771.15|767.15|770.92|766.92|27
1619322950000|2021-04-25 03:55:50|771.01|767.01|771.02|767.02|771.02|767.02|770.94|766.94|14
1619322960000|2021-04-25 03:56:00|771.04|767.04|771.25|767.25|771.28|767.28|770.98|766.98|28
1619322970000|2021-04-25 03:56:10|771.28|767.28|771.43|767.43|771.47|767.47|771.27|767.27|21
1619322980000|2021-04-25 03:56:20|771.5|767.5|771.61|767.61|771.8|767.8|771.46|767.46|26
1619322990000|2021-04-25 03:56:30|771.57|767.57|771.19|767.19|771.64|767.64|771.19|767.19|26
1619323000000|2021-04-25 03:56:40|771.07|767.07|770.97|766.97|771.07|767.07|770.76|766.76|24
1619323010000|2021-04-25 03:56:50|771.01|767.01|770.98|766.98|771.01|767.01|770.98|766.98|11
1619323020000|2021-04-25 03:57:00|770.97|766.97|770.64|766.64|770.98|766.98|770.55|766.55|23
1619323030000|2021-04-25 03:57:10|770.8|766.8|770.95|766.95|771.05|767.05|770.8|766.8|25
1619323040000|2021-04-25 03:57:20|770.93|766.93|770.48|766.48|770.94|766.94|770.2|766.2|36
1619323050000|2021-04-25 03:57:30|770.51|766.51|770.27|766.27|770.58|766.58|770.24|766.24|30
1619323060000|2021-04-25 03:57:40|770.25|766.25|770.57|766.57|770.58|766.58|770.25|766.25|27
1619323070000|2021-04-25 03:57:50|770.62|766.62|770.6|766.6|770.63|766.63|770.44|766.44|29
1619323080000|2021-04-25 03:58:00|770.62|766.62|771.89|767.89|771.89|767.89|770.62|766.62|24
1619323090000|2021-04-25 03:58:10|771.9|767.9|770.79|766.79|771.9|767.9|770.79|766.79|25
1619323100000|2021-04-25 03:58:20|770.76|766.76|770.84|766.84|770.84|766.84|770.58|766.58|24
1619323110000|2021-04-25 03:58:30|770.82|766.82|771.62|767.62|771.8|767.8|770.82|766.82|33
1619323120000|2021-04-25 03:58:40|771.63|767.63|771.35|767.35|771.67|767.67|771.3|767.3|27
1619323130000|2021-04-25 03:58:50|771.32|767.32|771.5|767.5|771.58|767.58|771.32|767.32|25
1619323140000|2021-04-25 03:59:00|771.53|767.53|771.64|767.64|771.65|767.65|771.47|767.47|31
1619323150000|2021-04-25 03:59:10|771.65|767.65|771.63|767.63|771.67|767.67|771.62|767.62|26
1619323160000|2021-04-25 03:59:20|771.62|767.62|771.3|767.3|771.63|767.63|771.28|767.28|27
1619323170000|2021-04-25 03:59:30|771.29|767.29|770.54|766.54|771.3|767.3|770.48|766.48|33
1619323180000|2021-04-25 03:59:40|770.53|766.53|770.25|766.25|770.57|766.57|770.21|766.21|28
1619323190000|2021-04-25 03:59:50|770.23|766.23|770.23|766.23|770.37|766.37|770.22|766.22|23
1619323200000|2021-04-25 04:00:00|770.24|766.24|769.48|765.48|770.24|766.24|769.48|765.48|29
1619323210000|2021-04-25 04:00:10|769.52|765.52|770.97|766.97|770.97|766.97|769.52|765.52|30
1619323220000|2021-04-25 04:00:20|770.94|766.94|771.62|767.62|771.65|767.65|770.94|766.94|31
1619323230000|2021-04-25 04:00:30|771.63|767.63|770.91|766.91|771.65|767.65|770.91|766.91|37
1619323240000|2021-04-25 04:00:40|770.93|766.93|772.1|768.1|772.21|768.21|770.93|766.93|34
1619323250000|2021-04-25 04:00:50|772.18|768.18|772|768|772.25|768.25|771.99|767.99|28
1619323260000|2021-04-25 04:01:00|772.02|768.02|772.35|768.35|772.42|768.42|771.93|767.93|31
1619323270000|2021-04-25 04:01:10|772.36|768.36|772.69|768.69|772.79|768.79|772.28|768.28|23
1619323280000|2021-04-25 04:01:20|772.64|768.64|771.87|767.87|773.05|769.05|771.83|767.83|27
1619323290000|2021-04-25 04:01:30|771.9|767.9|771.75|767.75|772.02|768.02|771.69|767.69|27
1619323300000|2021-04-25 04:01:40|771.74|767.74|771.62|767.62|771.74|767.74|771.62|767.62|20
1619323310000|2021-04-25 04:01:50|771.56|767.56|771.73|767.73|771.73|767.73|771.41|767.41|19
1619323320000|2021-04-25 04:02:00|771.74|767.74|771.88|767.88|771.95|767.95|771.74|767.74|21
1619323330000|2021-04-25 04:02:10|771.89|767.89|771.82|767.82|771.95|767.95|771.73|767.73|24
1619323340000|2021-04-25 04:02:20|771.84|767.84|772.3|768.3|772.34|768.34|771.83|767.83|31
1619323350000|2021-04-25 04:02:30|772.26|768.26|772.8|768.8|772.8|768.8|772.26|768.26|22
1619323360000|2021-04-25 04:02:40|772.85|768.85|772.27|768.27|772.85|768.85|772.27|768.27|28
1619323370000|2021-04-25 04:02:50|772.28|768.28|772.18|768.18|772.32|768.32|772.18|768.18|15
1619323380000|2021-04-25 04:03:00|772.19|768.19|772.86|768.86|772.86|768.86|772.18|768.18|27
1619323390000|2021-04-25 04:03:10|772.87|768.87|772.91|768.91|772.91|768.91|772.87|768.87|6
1619323400000|2021-04-25 04:03:20|772.98|768.98|772.98|768.98|772.99|768.99|772.97|768.97|5
1619323410000|2021-04-25 04:03:30|772.97|768.97|772.77|768.77|772.98|768.98|772.75|768.75|10
1619323420000|2021-04-25 04:03:40|772.76|768.76|772.69|768.69|772.76|768.76|772.64|768.64|9
1619323430000|2021-04-25 04:03:50|772.7|768.7|772.62|768.62|772.75|768.75|772.62|768.62|18
1619323440000|2021-04-25 04:04:00|772.44|768.44|772.14|768.14|772.45|768.45|771.95|767.95|28
1619323450000|2021-04-25 04:04:10|772.15|768.15|772.68|768.68|772.77|768.77|772.15|768.15|22
1619323460000|2021-04-25 04:04:20|772.65|768.65|772.85|768.85|772.94|768.94|772.65|768.65|17
1619323470000|2021-04-25 04:04:30|772.86|768.86|772.7|768.7|772.86|768.86|772.69|768.69|18
1619323480000|2021-04-25 04:04:40|772.71|768.71|772.6|768.6|772.71|768.71|772.59|768.59|6
1619323490000|2021-04-25 04:04:50|772.61|768.61|772.43|768.43|772.63|768.63|772.42|768.42|16
1619323500000|2021-04-25 04:05:00|772.34|768.34|772.36|768.36|772.57|768.57|772.34|768.34|18
1619323510000|2021-04-25 04:05:10|772.33|768.33|772.35|768.35|772.38|768.38|772.29|768.29|18
1619323520000|2021-04-25 04:05:20|772.36|768.36|772.33|768.33|772.36|768.36|772.29|768.29|12
1619323530000|2021-04-25 04:05:30|772.29|768.29|772.6|768.6|772.73|768.73|772.29|768.29|16
1619323540000|2021-04-25 04:05:40|772.59|768.59|772.59|768.59|772.68|768.68|772.53|768.53|19
1619323550000|2021-04-25 04:05:50|772.49|768.49|772.71|768.71|772.86|768.86|772.49|768.49|20
1619323560000|2021-04-25 04:06:00|772.74|768.74|772.82|768.82|772.9|768.9|772.66|768.66|17
1619323570000|2021-04-25 04:06:10|772.83|768.83|772.79|768.79|772.84|768.84|772.76|768.76|20
1619323580000|2021-04-25 04:06:20|772.78|768.78|772.82|768.82|772.82|768.82|772.75|768.75|12
1619323590000|2021-04-25 04:06:30|772.81|768.81|772.85|768.85|772.85|768.85|772.81|768.81|7
1619323600000|2021-04-25 04:06:40|772.82|768.82|772.71|768.71|772.82|768.82|772.71|768.71|20
1619323610000|2021-04-25 04:06:50|772.66|768.66|772.58|768.58|772.66|768.66|772.55|768.55|8
1619323620000|2021-04-25 04:07:00|772.62|768.62|772.25|768.25|772.63|768.63|772.25|768.25|22
1619323630000|2021-04-25 04:07:10|772.27|768.27|772.28|768.28|772.29|768.29|772.25|768.25|6
1619323640000|2021-04-25 04:07:20|772.27|768.27|772.26|768.26|772.29|768.29|772.26|768.26|5
1619323650000|2021-04-25 04:07:30|772.25|768.25|772.25|768.25|772.25|768.25|772.25|768.25|1
1619323660000|2021-04-25 04:07:40|772.28|768.28|772.25|768.25|772.29|768.29|772.23|768.23|10
1619323670000|2021-04-25 04:07:50|772.28|768.28|772.22|768.22|772.28|768.28|772.2|768.2|5
1619323680000|2021-04-25 04:08:00|772.2|768.2|772.24|768.24|772.24|768.24|772.15|768.15|8
1619323690000|2021-04-25 04:08:10|772.25|768.25|772.18|768.18|772.25|768.25|772.18|768.18|7
1619323700000|2021-04-25 04:08:20|772.03|768.03|771.86|767.86|772.03|768.03|771.84|767.84|9
1619323710000|2021-04-25 04:08:30|771.87|767.87|771.85|767.85|771.87|767.87|771.85|767.85|8
1619323720000|2021-04-25 04:08:40|771.89|767.89|771.8|767.8|771.89|767.89|771.79|767.79|7
1619323730000|2021-04-25 04:08:50|771.75|767.75|771.73|767.73|771.78|767.78|771.67|767.67|11
1619323740000|2021-04-25 04:09:00|771.74|767.74|771.75|767.75|771.76|767.76|771.7|767.7|11
1619323750000|2021-04-25 04:09:10|771.74|767.74|771.71|767.71|771.74|767.74|771.71|767.71|6
1619323760000|2021-04-25 04:09:20|771.69|767.69|771.64|767.64|771.69|767.69|771.64|767.64|4
1619323770000|2021-04-25 04:09:30|771.65|767.65|771.83|767.83|771.83|767.83|771.65|767.65|10
1619323780000|2021-04-25 04:09:40|771.84|767.84|772.02|768.02|772.03|768.03|771.84|767.84|16
1619323790000|2021-04-25 04:09:50|772.01|768.01|771.98|767.98|772.02|768.02|771.96|767.96|13
1619323800000|2021-04-25 04:10:00|772|768|772.02|768.02|772.06|768.06|771.86|767.86|14
1619323810000|2021-04-25 04:10:10|772.01|768.01|771.17|767.17|772.01|768.01|771.16|767.16|22
1619323820000|2021-04-25 04:10:20|771.15|767.15|771.16|767.16|771.16|767.16|771.09|767.09|9
1619323830000|2021-04-25 04:10:30|771.11|767.11|771.05|767.05|771.13|767.13|771.05|767.05|14
1619323840000|2021-04-25 04:10:40|771.02|767.02|770.96|766.96|771.02|767.02|770.94|766.94|16
1619323850000|2021-04-25 04:10:50|770.98|766.98|771.01|767.01|771.02|767.02|770.98|766.98|8
1619323860000|2021-04-25 04:11:00|771|767|771.21|767.21|771.21|767.21|771|767|9
1619323870000|2021-04-25 04:11:10|771.19|767.19|771.22|767.22|771.24|767.24|771.1|767.1|18
1619323880000|2021-04-25 04:11:20|771.33|767.33|771.9|767.9|771.95|767.95|771.33|767.33|26
1619323890000|2021-04-25 04:11:30|771.73|767.73|771.69|767.69|771.73|767.73|771.65|767.65|14
1619323900000|2021-04-25 04:11:40|771.68|767.68|771.96|767.96|771.96|767.96|771.67|767.67|11
1619323910000|2021-04-25 04:11:50|771.98|767.98|771.53|767.53|771.98|767.98|771.52|767.52|16
1619323920000|2021-04-25 04:12:00|771.54|767.54|771.72|767.72|771.72|767.72|771.54|767.54|15
1619323930000|2021-04-25 04:12:10|771.69|767.69|771.98|767.98|771.99|767.99|771.69|767.69|22
1619323940000|2021-04-25 04:12:20|772.04|768.04|772.06|768.06|772.15|768.15|771.99|767.99|15
1619323950000|2021-04-25 04:12:30|772.05|768.05|772.37|768.37|772.39|768.39|772.05|768.05|17
1619323960000|2021-04-25 04:12:40|772.39|768.39|772.28|768.28|772.45|768.45|772.24|768.24|19
1619323970000|2021-04-25 04:12:50|772.26|768.26|772.29|768.29|772.29|768.29|772.22|768.22|17
1619323980000|2021-04-25 04:13:00|772.3|768.3|772.01|768.01|772.3|768.3|771.85|767.85|21
1619323990000|2021-04-25 04:13:10|772|768|772.2|768.2|772.21|768.21|772|768|18
1619324000000|2021-04-25 04:13:20|772.21|768.21|772.09|768.09|772.23|768.23|772.05|768.05|17
1619324010000|2021-04-25 04:13:30|772.07|768.07|772.36|768.36|772.37|768.37|772.07|768.07|12
1619324020000|2021-04-25 04:13:40|772.35|768.35|772.27|768.27|772.37|768.37|772.23|768.23|15
1619324030000|2021-04-25 04:13:50|772.26|768.26|772.34|768.34|772.35|768.35|772.24|768.24|10
1619324040000|2021-04-25 04:14:00|772.29|768.29|772.28|768.28|772.32|768.32|772.14|768.14|18
1619324050000|2021-04-25 04:14:10|772.29|768.29|772.3|768.3|772.32|768.32|772.28|768.28|14
1619324060000|2021-04-25 04:14:20|772.28|768.28|771.75|767.75|772.28|768.28|771.75|767.75|22
1619324070000|2021-04-25 04:14:30|771.74|767.74|772.04|768.04|772.04|768.04|771.74|767.74|18
1619324080000|2021-04-25 04:14:40|772.07|768.07|772.19|768.19|772.19|768.19|772.07|768.07|17
1619324090000|2021-04-25 04:14:50|772.17|768.17|772.18|768.18|772.2|768.2|772.16|768.16|6
1619324100000|2021-04-25 04:15:00|772.19|768.19|772.02|768.02|772.2|768.2|772.02|768.02|13
1619324110000|2021-04-25 04:15:10|772.03|768.03|771.88|767.88|772.07|768.07|771.88|767.88|14
1619324120000|2021-04-25 04:15:20|771.9|767.9|771.74|767.74|771.9|767.9|771.73|767.73|8
1619324130000|2021-04-25 04:15:30|771.75|767.75|772.06|768.06|772.08|768.08|771.75|767.75|17
1619324140000|2021-04-25 04:15:40|772.07|768.07|771.77|767.77|772.07|768.07|771.77|767.77|16
1619324150000|2021-04-25 04:15:50|771.71|767.71|771.62|767.62|771.77|767.77|771.61|767.61|12
1619324160000|2021-04-25 04:16:00|771.63|767.63|771.84|767.84|771.89|767.89|771.63|767.63|13
1619324170000|2021-04-25 04:16:10|771.85|767.85|772.06|768.06|772.07|768.07|771.79|767.79|21
1619324180000|2021-04-25 04:16:20|772.03|768.03|772.07|768.07|772.07|768.07|771.86|767.86|22
1619324190000|2021-04-25 04:16:30|772.05|768.05|772.01|768.01|772.1|768.1|772.01|768.01|8
1619324200000|2021-04-25 04:16:40|771.97|767.97|771.74|767.74|771.97|767.97|771.74|767.74|18
1619324210000|2021-04-25 04:16:50|771.75|767.75|771.73|767.73|771.75|767.75|771.73|767.73|5
1619324220000|2021-04-25 04:17:00|771.65|767.65|771.4|767.4|771.65|767.65|771.37|767.37|6
1619324230000|2021-04-25 04:17:10|771.35|767.35|771.21|767.21|771.36|767.36|771.17|767.17|17
1619324240000|2021-04-25 04:17:20|771.2|767.2|771.32|767.32|771.39|767.39|771.2|767.2|19
1619324250000|2021-04-25 04:17:30|771.3|767.3|771.38|767.38|771.39|767.39|771.28|767.28|25
1619324260000|2021-04-25 04:17:40|771.37|767.37|771.18|767.18|771.37|767.37|771.18|767.18|10
1619324270000|2021-04-25 04:17:50|771.2|767.2|771.04|767.04|771.35|767.35|771.03|767.03|17
1619324280000|2021-04-25 04:18:00|771.11|767.11|771.01|767.01|771.11|767.11|771.01|767.01|8
1619324290000|2021-04-25 04:18:10|771.02|767.02|770.99|766.99|771.02|767.02|770.98|766.98|10
1619324300000|2021-04-25 04:18:20|771|767|770.57|766.57|771|767|770.56|766.56|12
1619324310000|2021-04-25 04:18:30|770.58|766.58|769.86|765.86|770.58|766.58|769.86|765.86|28
1619324320000|2021-04-25 04:18:40|769.85|765.85|770.63|766.63|770.63|766.63|769.83|765.83|30
1619324330000|2021-04-25 04:18:50|770.47|766.47|770.16|766.16|770.54|766.54|770.15|766.15|30
1619324340000|2021-04-25 04:19:00|770.15|766.15|770.35|766.35|770.35|766.35|769.99|765.99|26
1619324350000|2021-04-25 04:19:10|770.3|766.3|770.38|766.38|770.38|766.38|770.29|766.29|18
1619324360000|2021-04-25 04:19:20|770.37|766.37|770.95|766.95|770.98|766.98|770.37|766.37|25
1619324370000|2021-04-25 04:19:30|770.97|766.97|771.15|767.15|771.15|767.15|770.97|766.97|18
1619324380000|2021-04-25 04:19:40|771.14|767.14|771.08|767.08|771.15|767.15|771.08|767.08|10
1619324390000|2021-04-25 04:19:50|771.09|767.09|771.75|767.75|771.78|767.78|771.03|767.03|20
1619324400000|2021-04-25 04:20:00|771.76|767.76|771.59|767.59|771.76|767.76|771.58|767.58|18
1619324410000|2021-04-25 04:20:10|771.61|767.61|771.65|767.65|771.67|767.67|771.6|767.6|7
1619324420000|2021-04-25 04:20:20|771.64|767.64|771.69|767.69|771.71|767.71|771.64|767.64|12
1619324430000|2021-04-25 04:20:30|771.7|767.7|771.72|767.72|771.76|767.76|771.7|767.7|10
1619324440000|2021-04-25 04:20:40|771.76|767.76|771.8|767.8|771.82|767.82|771.75|767.75|14
1619324450000|2021-04-25 04:20:50|771.79|767.79|772.44|768.44|772.44|768.44|771.79|767.79|23
1619324460000|2021-04-25 04:21:00|772.45|768.45|772.81|768.81|772.81|768.81|772.44|768.44|21
1619324470000|2021-04-25 04:21:10|772.79|768.79|773.16|769.16|773.16|769.16|772.79|768.79|15
1619324480000|2021-04-25 04:21:20|773.14|769.14|773.18|769.18|773.29|769.29|773.14|769.14|21
1619324490000|2021-04-25 04:21:30|773.17|769.17|773.37|769.37|773.41|769.41|773.17|769.17|13
1619324500000|2021-04-25 04:21:40|773.38|769.38|773.79|769.79|773.85|769.85|773.35|769.35|28
1619324510000|2021-04-25 04:21:50|773.81|769.81|773.84|769.84|773.84|769.84|773.68|769.68|30
1619324520000|2021-04-25 04:22:00|773.91|769.91|774.07|770.07|774.11|770.11|773.81|769.81|24
1619324530000|2021-04-25 04:22:10|774.12|770.12|774.14|770.14|774.16|770.16|774.03|770.03|16
1619324540000|2021-04-25 04:22:20|774.09|770.09|773.79|769.79|774.09|770.09|773.78|769.78|12
1619324550000|2021-04-25 04:22:30|773.84|769.84|773.82|769.82|773.88|769.88|773.8|769.8|11
1619324560000|2021-04-25 04:22:40|773.81|769.81|773.81|769.81|773.82|769.82|773.78|769.78|13
1619324570000|2021-04-25 04:22:50|773.8|769.8|773.82|769.82|773.82|769.82|773.69|769.69|18
1619324580000|2021-04-25 04:23:00|773.81|769.81|773.41|769.41|773.83|769.83|773.41|769.41|18
1619324590000|2021-04-25 04:23:10|773.39|769.39|773.37|769.37|773.41|769.41|773.36|769.36|10
1619324600000|2021-04-25 04:23:20|773.36|769.36|772.9|768.9|773.37|769.37|772.88|768.88|21
1619324610000|2021-04-25 04:23:30|772.89|768.89|772.96|768.96|772.99|768.99|772.89|768.89|17
1619324620000|2021-04-25 04:23:40|772.98|768.98|773.02|769.02|773.02|769.02|772.86|768.86|16
1619324630000|2021-04-25 04:23:50|773.01|769.01|773.07|769.07|773.07|769.07|773.01|769.01|11
1619324640000|2021-04-25 04:24:00|773.06|769.06|773.68|769.68|773.72|769.72|773.06|769.06|30
1619324650000|2021-04-25 04:24:10|773.69|769.69|773.61|769.61|773.71|769.71|773.61|769.61|22
1619324660000|2021-04-25 04:24:20|773.59|769.59|773.87|769.87|773.91|769.91|773.33|769.33|25
1619324670000|2021-04-25 04:24:30|773.88|769.88|773.84|769.84|773.88|769.88|773.77|769.77|21
1619324680000|2021-04-25 04:24:40|773.81|769.81|773.52|769.52|773.83|769.83|773.5|769.5|27
1619324690000|2021-04-25 04:24:50|773.54|769.54|773.82|769.82|773.95|769.95|773.49|769.49|20
1619324700000|2021-04-25 04:25:00|773.87|769.87|773.8|769.8|773.88|769.88|773.76|769.76|25
1619324710000|2021-04-25 04:25:10|773.81|769.81|773.77|769.77|773.81|769.81|773.72|769.72|14
1619324720000|2021-04-25 04:25:20|773.78|769.78|773.8|769.8|773.81|769.81|773.72|769.72|16
1619324730000|2021-04-25 04:25:30|773.79|769.79|773.64|769.64|773.8|769.8|773.64|769.64|14
1619324740000|2021-04-25 04:25:40|773.63|769.63|772.79|768.79|773.63|769.63|772.79|768.79|22
1619324750000|2021-04-25 04:25:50|772.78|768.78|773.19|769.19|773.19|769.19|772.78|768.78|20
1619324760000|2021-04-25 04:26:00|773.2|769.2|773.32|769.32|773.35|769.35|773.18|769.18|17
1619324770000|2021-04-25 04:26:10|773.34|769.34|773.41|769.41|773.44|769.44|773.31|769.31|19
1619324780000|2021-04-25 04:26:20|773.42|769.42|773.48|769.48|773.48|769.48|773.35|769.35|13
1619324790000|2021-04-25 04:26:30|773.47|769.47|773.17|769.17|773.47|769.47|773.17|769.17|18
1619324800000|2021-04-25 04:26:40|773.15|769.15|772.92|768.92|773.16|769.16|772.92|768.92|14
1619324810000|2021-04-25 04:26:50|772.82|768.82|772.82|768.82|772.82|768.82|772.79|768.79|5
1619324820000|2021-04-25 04:27:00|772.81|768.81|772.8|768.8|772.82|768.82|772.76|768.76|7
1619324830000|2021-04-25 04:27:10|772.76|768.76|772.73|768.73|772.78|768.78|772.72|768.72|13
1619324840000|2021-04-25 04:27:20|772.72|768.72|773.94|769.94|773.95|769.95|772.7|768.7|27
1619324850000|2021-04-25 04:27:30|774|770|774.27|770.27|774.29|770.29|774|770|23
1619324860000|2021-04-25 04:27:40|774.22|770.22|773.69|769.69|774.22|770.22|773.66|769.66|24
1619324870000|2021-04-25 04:27:50|773.71|769.71|773.83|769.83|773.83|769.83|773.69|769.69|17
1619324880000|2021-04-25 04:28:00|773.8|769.8|773.82|769.82|773.82|769.82|773.73|769.73|20
1619324890000|2021-04-25 04:28:10|773.97|769.97|773.87|769.87|773.97|769.97|773.85|769.85|15
1619324900000|2021-04-25 04:28:20|773.86|769.86|773.33|769.33|773.86|769.86|773.33|769.33|19
1619324910000|2021-04-25 04:28:30|773.31|769.31|773.86|769.86|773.88|769.88|773|769|28
1619324920000|2021-04-25 04:28:40|773.91|769.91|773.79|769.79|774|770|773.74|769.74|20
1619324930000|2021-04-25 04:28:50|773.81|769.81|773.93|769.93|773.93|769.93|773.81|769.81|22
1619324940000|2021-04-25 04:29:00|773.94|769.94|773.75|769.75|773.95|769.95|773.75|769.75|22
1619324950000|2021-04-25 04:29:10|773.74|769.74|773.93|769.93|774.07|770.07|773.72|769.72|19
1619324960000|2021-04-25 04:29:20|773.92|769.92|773.93|769.93|774|770|773.89|769.89|19
1619324970000|2021-04-25 04:29:30|773.86|769.86|773.84|769.84|773.93|769.93|773.84|769.84|15
1619324980000|2021-04-25 04:29:40|773.85|769.85|773.62|769.62|773.85|769.85|773.58|769.58|22
1619324990000|2021-04-25 04:29:50|773.67|769.67|773.67|769.67|773.74|769.74|773.6|769.6|16
1619325000000|2021-04-25 04:30:00|773.66|769.66|774.08|770.08|774.08|770.08|773.64|769.64|24
1619325010000|2021-04-25 04:30:10|774.07|770.07|774.02|770.02|774.13|770.13|773.95|769.95|16
1619325020000|2021-04-25 04:30:20|774.06|770.06|774.01|770.01|774.23|770.23|774|770|25
1619325030000|2021-04-25 04:30:30|773.99|769.99|773.8|769.8|773.99|769.99|773.67|769.67|30
1619325040000|2021-04-25 04:30:40|773.77|769.77|773.76|769.76|773.83|769.83|773.65|769.65|18
1619325050000|2021-04-25 04:30:50|773.78|769.78|773.98|769.98|773.98|769.98|773.77|769.77|15
1619325060000|2021-04-25 04:31:00|773.97|769.97|773.93|769.93|773.97|769.97|773.92|769.92|6
1619325070000|2021-04-25 04:31:10|773.94|769.94|773.94|769.94|773.95|769.95|773.91|769.91|11
1619325080000|2021-04-25 04:31:20|773.93|769.93|773.9|769.9|773.93|769.93|773.89|769.89|5
1619325090000|2021-04-25 04:31:30|773.91|769.91|773.86|769.86|773.91|769.91|773.85|769.85|9
1619325100000|2021-04-25 04:31:40|773.89|769.89|773.92|769.92|773.93|769.93|773.88|769.88|10
1619325110000|2021-04-25 04:31:50|773.88|769.88|773.69|769.69|773.88|769.88|773.68|769.68|23
1619325120000|2021-04-25 04:32:00|773.72|769.72|773.08|769.08|773.72|769.72|773.06|769.06|23
1619325130000|2021-04-25 04:32:10|773.06|769.06|772.76|768.76|773.06|769.06|772.76|768.76|21
1619325140000|2021-04-25 04:32:20|772.94|768.94|773.89|769.89|773.9|769.9|772.94|768.94|20
1619325150000|2021-04-25 04:32:30|773.91|769.91|774.07|770.07|774.07|770.07|773.9|769.9|10
1619325160000|2021-04-25 04:32:40|774.13|770.13|774.23|770.23|774.25|770.25|774.13|770.13|15
1619325170000|2021-04-25 04:32:50|774.21|770.21|774.22|770.22|774.25|770.25|774.21|770.21|10
1619325180000|2021-04-25 04:33:00|774.21|770.21|774.29|770.29|774.32|770.32|774.21|770.21|11
1619325190000|2021-04-25 04:33:10|774.3|770.3|774.37|770.37|774.39|770.39|774.28|770.28|20
1619325200000|2021-04-25 04:33:20|774.34|770.34|773.56|769.56|774.38|770.38|773.56|769.56|26
1619325210000|2021-04-25 04:33:30|773.57|769.57|773.63|769.63|773.66|769.66|773.57|769.57|15
1619325220000|2021-04-25 04:33:40|773.67|769.67|773.65|769.65|773.72|769.72|773.64|769.64|17
1619325230000|2021-04-25 04:33:50|773.64|769.64|773.46|769.46|773.64|769.64|773.46|769.46|13
1619325240000|2021-04-25 04:34:00|773.42|769.42|773.08|769.08|773.44|769.44|773.08|769.08|18
1619325250000|2021-04-25 04:34:10|773.03|769.03|772.96|768.96|773.03|769.03|772.96|768.96|8
1619325260000|2021-04-25 04:34:20|773.03|769.03|772.94|768.94|773.03|769.03|772.88|768.88|10
1619325270000|2021-04-25 04:34:30|772.93|768.93|772.74|768.74|772.94|768.94|772.74|768.74|15
1619325280000|2021-04-25 04:34:40|772.75|768.75|772.16|768.16|772.75|768.75|772.16|768.16|14
1619325290000|2021-04-25 04:34:50|772.17|768.17|773.03|769.03|773.31|769.31|772.14|768.14|28
1619325300000|2021-04-25 04:35:00|773.01|769.01|772.28|768.28|773.02|769.02|772.28|768.28|29
1619325310000|2021-04-25 04:35:10|772.29|768.29|772.24|768.24|772.3|768.3|772.08|768.08|22
1619325320000|2021-04-25 04:35:20|772.25|768.25|772.37|768.37|772.46|768.46|772.25|768.25|18
1619325330000|2021-04-25 04:35:30|772.36|768.36|772.11|768.11|772.36|768.36|772.11|768.11|18
1619325340000|2021-04-25 04:35:40|772.12|768.12|771.96|767.96|772.12|768.12|771.81|767.81|22
1619325350000|2021-04-25 04:35:50|771.95|767.95|771.8|767.8|771.98|767.98|771.73|767.73|16
1619325360000|2021-04-25 04:36:00|771.81|767.81|771.34|767.34|771.86|767.86|771.21|767.21|23
1619325370000|2021-04-25 04:36:10|771.33|767.33|771.96|767.96|771.96|767.96|771.33|767.33|31
1619325380000|2021-04-25 04:36:20|771.97|767.97|772.07|768.07|772.18|768.18|771.97|767.97|20
1619325390000|2021-04-25 04:36:30|772.06|768.06|771.68|767.68|772.08|768.08|771.68|767.68|17
1619325400000|2021-04-25 04:36:40|771.69|767.69|771.52|767.52|771.69|767.69|771.44|767.44|22
1619325410000|2021-04-25 04:36:50|771.53|767.53|771.75|767.75|771.78|767.78|771.53|767.53|13
1619325420000|2021-04-25 04:37:00|771.76|767.76|771.88|767.88|771.88|767.88|771.72|767.72|19
1619325430000|2021-04-25 04:37:10|771.87|767.87|771.85|767.85|771.88|767.88|771.8|767.8|14
1619325440000|2021-04-25 04:37:20|771.84|767.84|771.81|767.81|771.84|767.84|771.81|767.81|6
1619325450000|2021-04-25 04:37:30|771.8|767.8|771.74|767.74|771.8|767.8|771.73|767.73|8
1619325460000|2021-04-25 04:37:40|771.72|767.72|771.64|767.64|771.72|767.72|771.61|767.61|13
1619325470000|2021-04-25 04:37:50|771.58|767.58|772.26|768.26|772.26|768.26|771.58|767.58|23
1619325480000|2021-04-25 04:38:00|772.36|768.36|772.61|768.61|772.63|768.63|772.36|768.36|19
1619325490000|2021-04-25 04:38:10|772.59|768.59|772.03|768.03|772.59|768.59|772.02|768.02|18
1619325500000|2021-04-25 04:38:20|771.98|767.98|771.61|767.61|771.98|767.98|771.58|767.58|17
1619325510000|2021-04-25 04:38:30|771.57|767.57|771.7|767.7|771.79|767.79|771.51|767.51|24
1619325520000|2021-04-25 04:38:40|771.68|767.68|772.24|768.24|772.24|768.24|771.68|767.68|27
1619325530000|2021-04-25 04:38:50|772.25|768.25|772.26|768.26|772.27|768.27|772.21|768.21|10
1619325540000|2021-04-25 04:39:00|772.27|768.27|771.73|767.73|772.27|768.27|771.73|767.73|15
1619325550000|2021-04-25 04:39:10|771.68|767.68|771.61|767.61|771.68|767.68|771.45|767.45|26
1619325560000|2021-04-25 04:39:20|771.6|767.6|771.5|767.5|771.62|767.62|771.49|767.49|21
1619325570000|2021-04-25 04:39:30|771.49|767.49|771.96|767.96|771.96|767.96|771.49|767.49|17
1619325580000|2021-04-25 04:39:40|771.97|767.97|771.23|767.23|772.01|768.01|771.18|767.18|25
1619325590000|2021-04-25 04:39:50|771.19|767.19|771.8|767.8|771.8|767.8|771.13|767.13|27
1619325600000|2021-04-25 04:40:00|771.85|767.85|771.6|767.6|771.95|767.95|771.6|767.6|28
1619325610000|2021-04-25 04:40:10|771.59|767.59|771.47|767.47|771.59|767.59|771.47|767.47|12
1619325620000|2021-04-25 04:40:20|771.45|767.45|771.34|767.34|771.45|767.45|771.31|767.31|17
1619325630000|2021-04-25 04:40:30|771.33|767.33|771.25|767.25|771.33|767.33|771.22|767.22|11
1619325640000|2021-04-25 04:40:40|771.27|767.27|771.28|767.28|771.32|767.32|771.26|767.26|8
1619325650000|2021-04-25 04:40:50|771.33|767.33|771.21|767.21|771.34|767.34|771.21|767.21|18
1619325660000|2021-04-25 04:41:00|771.22|767.22|771.44|767.44|771.44|767.44|770.86|766.86|24
1619325670000|2021-04-25 04:41:10|771.14|767.14|769.84|765.84|771.3|767.3|769.84|765.84|30
1619325680000|2021-04-25 04:41:20|769.83|765.83|770.42|766.42|770.51|766.51|769.28|765.28|37
1619325690000|2021-04-25 04:41:30|770.52|766.52|770.41|766.41|770.52|766.52|770.18|766.18|32
1619325700000|2021-04-25 04:41:40|770.39|766.39|770.13|766.13|770.41|766.41|770.11|766.11|29
1619325710000|2021-04-25 04:41:50|770|766|769.88|765.88|770.16|766.16|769.86|765.86|28
1619325720000|2021-04-25 04:42:00|769.92|765.92|770.85|766.85|770.85|766.85|769.92|765.92|35
1619325730000|2021-04-25 04:42:10|770.91|766.91|770.8|766.8|770.92|766.92|770.63|766.63|20
1619325740000|2021-04-25 04:42:20|770.81|766.81|770.38|766.38|770.81|766.81|770.25|766.25|31
1619325750000|2021-04-25 04:42:30|770.4|766.4|770.55|766.55|770.75|766.75|770.38|766.38|34
1619325760000|2021-04-25 04:42:40|770.54|766.54|770.52|766.52|770.67|766.67|770.37|766.37|30
1619325770000|2021-04-25 04:42:50|770.53|766.53|770.51|766.51|770.58|766.58|770.51|766.51|19
1619325780000|2021-04-25 04:43:00|770.52|766.52|770.15|766.15|770.52|766.52|770.01|766.01|26
1619325790000|2021-04-25 04:43:10|770.18|766.18|770.25|766.25|770.31|766.31|770.18|766.18|29
1619325800000|2021-04-25 04:43:20|770.26|766.26|769.87|765.87|770.29|766.29|769.58|765.58|30
1619325810000|2021-04-25 04:43:30|769.88|765.88|769.44|765.44|769.89|765.89|769.44|765.44|26
1619325820000|2021-04-25 04:43:40|769.43|765.43|769.12|765.12|769.44|765.44|769.07|765.07|29
1619325830000|2021-04-25 04:43:50|769.08|765.08|769.61|765.61|769.61|765.61|769.01|765.01|29
1619325840000|2021-04-25 04:44:00|769.55|765.55|769.97|765.97|770.11|766.11|769.46|765.46|25
1619325850000|2021-04-25 04:44:10|769.94|765.94|769.24|765.24|769.94|765.94|769.19|765.19|29
1619325860000|2021-04-25 04:44:20|769.26|765.26|769.2|765.2|769.43|765.43|769.17|765.17|24
1619325870000|2021-04-25 04:44:30|769.21|765.21|769.45|765.45|769.45|765.45|769.15|765.15|22
1619325880000|2021-04-25 04:44:40|769.47|765.47|769.45|765.45|769.63|765.63|769.45|765.45|16
1619325890000|2021-04-25 04:44:50|769.46|765.46|769.86|765.86|769.9|765.9|769.45|765.45|25
1619325900000|2021-04-25 04:45:00|769.85|765.85|769.17|765.17|769.85|765.85|769.15|765.15|25
1619325910000|2021-04-25 04:45:10|769.16|765.16|769.12|765.12|769.17|765.17|769.12|765.12|19
1619325920000|2021-04-25 04:45:20|769.14|765.14|768.85|764.85|769.14|765.14|768.85|764.85|26
1619325930000|2021-04-25 04:45:30|768.81|764.81|769.06|765.06|769.09|765.09|768.76|764.76|30
1619325940000|2021-04-25 04:45:40|769.07|765.07|768.93|764.93|769.08|765.08|768.8|764.8|24
1619325950000|2021-04-25 04:45:50|768.99|764.99|769.73|765.73|769.76|765.76|768.98|764.98|31
1619325960000|2021-04-25 04:46:00|769.72|765.72|769.04|765.04|769.72|765.72|769.04|765.04|26
1619325970000|2021-04-25 04:46:10|769.05|765.05|768.79|764.79|769.06|765.06|768.78|764.78|24
1619325980000|2021-04-25 04:46:20|768.77|764.77|769.43|765.43|769.43|765.43|768.71|764.71|25
1619325990000|2021-04-25 04:46:30|769.4|765.4|769.61|765.61|769.68|765.68|769.4|765.4|21
1619326000000|2021-04-25 04:46:40|769.63|765.63|769.8|765.8|769.9|765.9|769.61|765.61|20
1619326010000|2021-04-25 04:46:50|770.21|766.21|770.42|766.42|770.46|766.46|770.16|766.16|21
1619326020000|2021-04-25 04:47:00|770.43|766.43|770.64|766.64|770.71|766.71|770.4|766.4|20
1619326030000|2021-04-25 04:47:10|770.62|766.62|771.72|767.72|771.73|767.73|770.62|766.62|30
1619326040000|2021-04-25 04:47:20|771.71|767.71|771.69|767.69|771.86|767.86|771.4|767.4|21
1619326050000|2021-04-25 04:47:30|771.72|767.72|771.87|767.87|771.87|767.87|771.72|767.72|15
1619326060000|2021-04-25 04:47:40|771.91|767.91|772|768|772.01|768.01|771.54|767.54|21
1619326070000|2021-04-25 04:47:50|772.01|768.01|771.56|767.56|772.03|768.03|771.5|767.5|22
1619326080000|2021-04-25 04:48:00|771.58|767.58|771.4|767.4|771.58|767.58|771.34|767.34|21
1619326090000|2021-04-25 04:48:10|771.41|767.41|771.95|767.95|771.97|767.97|771.41|767.41|36
1619326100000|2021-04-25 04:48:20|772.01|768.01|772.13|768.13|772.13|768.13|771.77|767.77|29
1619326110000|2021-04-25 04:48:30|772.14|768.14|772|768|772.15|768.15|771.92|767.92|23
1619326120000|2021-04-25 04:48:40|771.9|767.9|771.26|767.26|771.98|767.98|771.2|767.2|33
1619326130000|2021-04-25 04:48:50|771.27|767.27|772.02|768.02|772.03|768.03|771.27|767.27|32
1619326140000|2021-04-25 04:49:00|772.03|768.03|771.43|767.43|772.03|768.03|771.43|767.43|28
1619326150000|2021-04-25 04:49:10|771.44|767.44|771.54|767.54|771.61|767.61|771.44|767.44|25
1619326160000|2021-04-25 04:49:20|771.53|767.53|771.04|767.04|771.54|767.54|771.04|767.04|26
1619326170000|2021-04-25 04:49:30|771.03|767.03|771.08|767.08|771.12|767.12|771.03|767.03|16
1619326180000|2021-04-25 04:49:40|771.07|767.07|771.68|767.68|771.69|767.69|771.02|767.02|31
1619326190000|2021-04-25 04:49:50|771.63|767.63|772.05|768.05|772.05|768.05|771.55|767.55|20
1619326200000|2021-04-25 04:50:00|772.04|768.04|771.49|767.49|772.05|768.05|771.34|767.34|30
1619326210000|2021-04-25 04:50:10|771.47|767.47|771.58|767.58|771.59|767.59|771.47|767.47|11
1619326220000|2021-04-25 04:50:20|771.57|767.57|771.26|767.26|771.57|767.57|771.26|767.26|16
1619326230000|2021-04-25 04:50:30|771.27|767.27|771.36|767.36|771.36|767.36|771.27|767.27|9
1619326240000|2021-04-25 04:50:40|771.37|767.37|771.3|767.3|771.39|767.39|771.28|767.28|25
1619326250000|2021-04-25 04:50:50|771.32|767.32|771.28|767.28|771.38|767.38|771.28|767.28|12
1619326260000|2021-04-25 04:51:00|771.29|767.29|771.27|767.27|771.29|767.29|771.22|767.22|12
1619326270000|2021-04-25 04:51:10|771.26|767.26|770.4|766.4|771.36|767.36|770.4|766.4|24
1619326280000|2021-04-25 04:51:20|770.39|766.39|770.12|766.12|770.39|766.39|770.09|766.09|29
1619326290000|2021-04-25 04:51:30|770.13|766.13|770.58|766.58|770.62|766.62|770.13|766.13|24
1619326300000|2021-04-25 04:51:40|770.6|766.6|770.64|766.64|770.89|766.89|770.6|766.6|29
1619326310000|2021-04-25 04:51:50|770.63|766.63|770.18|766.18|770.64|766.64|770.11|766.11|21
1619326320000|2021-04-25 04:52:00|770.2|766.2|769.95|765.95|770.35|766.35|769.95|765.95|18
1619326330000|2021-04-25 04:52:10|769.96|765.96|769.87|765.87|769.96|765.96|769.85|765.85|17
1619326340000|2021-04-25 04:52:20|769.84|765.84|769.63|765.63|769.85|765.85|769.63|765.63|17
1619326350000|2021-04-25 04:52:30|769.62|765.62|769.68|765.68|769.68|765.68|769.61|765.61|8
1619326360000|2021-04-25 04:52:40|769.67|765.67|769.65|765.65|769.69|765.69|769.59|765.59|17
1619326370000|2021-04-25 04:52:50|769.64|765.64|769.61|765.61|769.66|765.66|769.55|765.55|12
1619326380000|2021-04-25 04:53:00|769.59|765.59|769.57|765.57|769.59|765.59|769.55|765.55|8
1619326390000|2021-04-25 04:53:10|769.55|765.55|769.26|765.26|769.57|765.57|769.24|765.24|16
1619326400000|2021-04-25 04:53:20|769.25|765.25|769.11|765.11|769.25|765.25|769.11|765.11|13
1619326410000|2021-04-25 04:53:30|769.19|765.19|770.09|766.09|770.13|766.13|768.96|764.96|27
1619326420000|2021-04-25 04:53:40|770.14|766.14|770.25|766.25|770.28|766.28|770.14|766.14|20
1619326430000|2021-04-25 04:53:50|770.27|766.27|770.29|766.29|770.29|766.29|770.26|766.26|7
1619326440000|2021-04-25 04:54:00|770.28|766.28|770.99|766.99|771.14|767.14|770.28|766.28|28
1619326450000|2021-04-25 04:54:10|771|767|771.18|767.18|771.18|767.18|770.9|766.9|20
1619326460000|2021-04-25 04:54:20|771.16|767.16|771.17|767.17|771.18|767.18|771.16|767.16|4
1619326470000|2021-04-25 04:54:30|771.16|767.16|771.17|767.17|771.19|767.19|771.14|767.14|16
1619326480000|2021-04-25 04:54:40|771.15|767.15|770.62|766.62|771.17|767.17|770.62|766.62|19
1619326490000|2021-04-25 04:54:50|770.61|766.61|770.65|766.65|770.69|766.69|770.59|766.59|18
1619326500000|2021-04-25 04:55:00|770.69|766.69|770.66|766.66|770.69|766.69|770.65|766.65|8
1619326510000|2021-04-25 04:55:10|770.63|766.63|770.63|766.63|770.63|766.63|770.63|766.63|1
1619326520000|2021-04-25 04:55:20|770.65|766.65|770.63|766.63|770.67|766.67|770.61|766.61|8
1619326530000|2021-04-25 04:55:30|770.62|766.62|770.71|766.71|770.71|766.71|770.62|766.62|17
1619326540000|2021-04-25 04:55:40|770.7|766.7|770.74|766.74|770.75|766.75|770.7|766.7|12
1619326550000|2021-04-25 04:55:50|770.75|766.75|770.72|766.72|770.79|766.79|770.71|766.71|17
1619326560000|2021-04-25 04:56:00|770.71|766.71|770.73|766.73|770.73|766.73|770.71|766.71|10
1619326570000|2021-04-25 04:56:10|770.74|766.74|770.69|766.69|770.76|766.76|770.69|766.69|8
1619326580000|2021-04-25 04:56:20|770.7|766.7|769.96|765.96|770.7|766.7|769.93|765.93|24
1619326590000|2021-04-25 04:56:30|769.97|765.97|770.19|766.19|770.3|766.3|769.97|765.97|19
1619326600000|2021-04-25 04:56:40|770.18|766.18|770.05|766.05|770.4|766.4|770.05|766.05|21
1619326610000|2021-04-25 04:56:50|770.04|766.04|770.09|766.09|770.1|766.1|769.9|765.9|22
1619326620000|2021-04-25 04:57:00|770.06|766.06|770.46|766.46|770.46|766.46|770.06|766.06|9
1619326630000|2021-04-25 04:57:10|770.47|766.47|770.62|766.62|770.76|766.76|770.46|766.46|25
1619326640000|2021-04-25 04:57:20|770.61|766.61|770.74|766.74|770.74|766.74|770.61|766.61|11
1619326650000|2021-04-25 04:57:30|770.63|766.63|770.39|766.39|770.63|766.63|770.26|766.26|25
1619326660000|2021-04-25 04:57:40|770.38|766.38|770.64|766.64|770.68|766.68|770.38|766.38|22
1619326670000|2021-04-25 04:57:50|770.71|766.71|770.64|766.64|770.71|766.71|770.62|766.62|17
1619326680000|2021-04-25 04:58:00|770.61|766.61|770.59|766.59|770.66|766.66|770.56|766.56|23
1619326690000|2021-04-25 04:58:10|770.6|766.6|770.9|766.9|770.9|766.9|770.55|766.55|20
1619326700000|2021-04-25 04:58:20|770.95|766.95|770.99|766.99|771.24|767.24|770.95|766.95|25
1619326710000|2021-04-25 04:58:30|770.97|766.97|770.77|766.77|770.98|766.98|770.77|766.77|18
1619326720000|2021-04-25 04:58:40|770.73|766.73|770.79|766.79|770.79|766.79|770.73|766.73|9
1619326730000|2021-04-25 04:58:50|770.78|766.78|771.14|767.14|771.17|767.17|770.78|766.78|20
1619326740000|2021-04-25 04:59:00|771.13|767.13|771.2|767.2|771.2|767.2|771.03|767.03|18
1619326750000|2021-04-25 04:59:10|771.21|767.21|771.23|767.23|771.24|767.24|771.17|767.17|20
1619326760000|2021-04-25 04:59:20|771.2|767.2|771.22|767.22|771.23|767.23|771.2|767.2|10
1619326770000|2021-04-25 04:59:30|771.23|767.23|771.57|767.57|771.57|767.57|771.22|767.22|10
1619326780000|2021-04-25 04:59:40|771.59|767.59|771.76|767.76|771.76|767.76|771.59|767.59|8
1619326790000|2021-04-25 04:59:50|771.77|767.77|772.17|768.17|772.17|768.17|771.73|767.73|19
1619326800000|2021-04-25 05:00:00|772.16|768.16|772.08|768.08|772.16|768.16|771.96|767.96|25
1619326810000|2021-04-25 05:00:10|772.07|768.07|772.03|768.03|772.07|768.07|771.93|767.93|13
1619326820000|2021-04-25 05:00:20|772.02|768.02|772.02|768.02|772.03|768.03|771.98|767.98|17
1619326830000|2021-04-25 05:00:30|772.01|768.01|772.02|768.02|772.05|768.05|772.01|768.01|12
1619326840000|2021-04-25 05:00:40|771.99|767.99|772.04|768.04|772.07|768.07|771.99|767.99|8
1619326850000|2021-04-25 05:00:50|772.06|768.06|772|768|772.08|768.08|772|768|14
1619326860000|2021-04-25 05:01:00|772.02|768.02|772.33|768.33|772.37|768.37|772.02|768.02|14
1619326870000|2021-04-25 05:01:10|772.32|768.32|772.47|768.47|772.47|768.47|772.31|768.31|12
1619326880000|2021-04-25 05:01:20|772.48|768.48|772.51|768.51|772.53|768.53|772.48|768.48|12
1619326890000|2021-04-25 05:01:30|772.52|768.52|771.69|767.69|772.52|768.52|771.22|767.22|14
1619326900000|2021-04-25 05:01:40|771.73|767.73|772.33|768.33|772.34|768.34|771.65|767.65|31
1619326910000|2021-04-25 05:01:50|772.29|768.29|772.31|768.31|772.33|768.33|772.13|768.13|26
1619326920000|2021-04-25 05:02:00|772.3|768.3|772.66|768.66|772.66|768.66|772.3|768.3|26
1619326930000|2021-04-25 05:02:10|772.67|768.67|772.99|768.99|773|769|772.67|768.67|22
1619326940000|2021-04-25 05:02:20|772.95|768.95|773.54|769.54|773.54|769.54|772.95|768.95|12
1619326950000|2021-04-25 05:02:30|773.56|769.56|773.88|769.88|773.88|769.88|773.53|769.53|16
1619326960000|2021-04-25 05:02:40|773.83|769.83|773.72|769.72|773.89|769.89|773.69|769.69|24
1619326970000|2021-04-25 05:02:50|773.74|769.74|773.77|769.77|773.8|769.8|773.63|769.63|20
1619326980000|2021-04-25 05:03:00|773.78|769.78|773.84|769.84|774.18|770.18|773.78|769.78|28
1619326990000|2021-04-25 05:03:10|773.83|769.83|773.78|769.78|773.88|769.88|773.68|769.68|25
1619327000000|2021-04-25 05:03:20|773.77|769.77|773.74|769.74|773.89|769.89|773.74|769.74|19
1619327010000|2021-04-25 05:03:30|773.72|769.72|773.96|769.96|773.96|769.96|773.72|769.72|18
1619327020000|2021-04-25 05:03:40|773.97|769.97|773.86|769.86|774.03|770.03|773.83|769.83|14
1619327030000|2021-04-25 05:03:50|773.87|769.87|773.74|769.74|773.87|769.87|773.69|769.69|18
1619327040000|2021-04-25 05:04:00|773.73|769.73|774.67|770.67|774.67|770.67|773.73|769.73|30
1619327050000|2021-04-25 05:04:10|774.66|770.66|774.52|770.52|774.66|770.66|774.45|770.45|23
1619327060000|2021-04-25 05:04:20|774.51|770.51|774.34|770.34|774.53|770.53|774.32|770.32|13
1619327070000|2021-04-25 05:04:30|774.33|770.33|774.08|770.08|774.33|770.33|773.98|769.98|20
1619327080000|2021-04-25 05:04:40|774.1|770.1|773.87|769.87|774.11|770.11|773.86|769.86|17
1619327090000|2021-04-25 05:04:50|773.88|769.88|774.11|770.11|774.11|770.11|773.85|769.85|19
1619327100000|2021-04-25 05:05:00|774.09|770.09|774.05|770.05|774.1|770.1|774.03|770.03|16
1619327110000|2021-04-25 05:05:10|774.07|770.07|773.99|769.99|774.07|770.07|773.99|769.99|12
1619327120000|2021-04-25 05:05:20|774|770|773.86|769.86|774|770|773.86|769.86|14
1619327130000|2021-04-25 05:05:30|773.82|769.82|773.62|769.62|773.83|769.83|773.56|769.56|19
1619327140000|2021-04-25 05:05:40|773.6|769.6|773.45|769.45|773.6|769.6|773.45|769.45|12
1619327150000|2021-04-25 05:05:50|773.48|769.48|773.47|769.47|773.49|769.49|773.44|769.44|11
1619327160000|2021-04-25 05:06:00|773.55|769.55|774.14|770.14|774.14|770.14|773.55|769.55|21
1619327170000|2021-04-25 05:06:10|774.15|770.15|774.13|770.13|774.16|770.16|774.09|770.09|13
1619327180000|2021-04-25 05:06:20|774.14|770.14|774.04|770.04|774.27|770.27|774.04|770.04|22
1619327190000|2021-04-25 05:06:30|773.97|769.97|773.68|769.68|773.97|769.97|773.68|769.68|18
1619327200000|2021-04-25 05:06:40|773.7|769.7|773.59|769.59|773.75|769.75|773.54|769.54|9
1619327210000|2021-04-25 05:06:50|773.58|769.58|773.51|769.51|773.59|769.59|773.51|769.51|10
1619327220000|2021-04-25 05:07:00|773.5|769.5|773.53|769.53|773.53|769.53|773.5|769.5|5
1619327230000|2021-04-25 05:07:10|773.52|769.52|773.43|769.43|773.53|769.53|773.4|769.4|10
1619327240000|2021-04-25 05:07:20|773.44|769.44|773.34|769.34|773.47|769.47|773.33|769.33|12
1619327250000|2021-04-25 05:07:30|773.35|769.35|773.37|769.37|773.39|769.39|773.35|769.35|10
1619327260000|2021-04-25 05:07:40|773.36|769.36|773.45|769.45|773.54|769.54|773.34|769.34|20
1619327270000|2021-04-25 05:07:50|773.44|769.44|773.27|769.27|773.44|769.44|773.27|769.27|14
1619327280000|2021-04-25 05:08:00|773.3|769.3|773.5|769.5|773.5|769.5|773.29|769.29|15
1619327290000|2021-04-25 05:08:10|773.51|769.51|773.36|769.36|773.51|769.51|773.36|769.36|6
1619327300000|2021-04-25 05:08:20|773.37|769.37|773.62|769.62|773.67|769.67|773.36|769.36|19
1619327310000|2021-04-25 05:08:30|773.61|769.61|773.75|769.75|773.75|769.75|773.6|769.6|16
1619327320000|2021-04-25 05:08:40|773.76|769.76|773.71|769.71|773.8|769.8|773.69|769.69|18
1619327330000|2021-04-25 05:08:50|773.7|769.7|773.62|769.62|773.7|769.7|773.58|769.58|21
1619327340000|2021-04-25 05:09:00|773.63|769.63|774.01|770.01|774.01|770.01|773.63|769.63|19
1619327350000|2021-04-25 05:09:10|774.03|770.03|774.01|770.01|774.08|770.08|774.01|770.01|14
1619327360000|2021-04-25 05:09:20|774|770|773.81|769.81|774.01|770.01|773.81|769.81|7
1619327370000|2021-04-25 05:09:30|773.8|769.8|773.8|769.8|773.84|769.84|773.78|769.78|12
1619327380000|2021-04-25 05:09:40|773.81|769.81|773.91|769.91|773.92|769.92|773.8|769.8|11
1619327390000|2021-04-25 05:09:50|773.92|769.92|773.88|769.88|773.93|769.93|773.87|769.87|15
1619327400000|2021-04-25 05:10:00|773.87|769.87|773.95|769.95|773.96|769.96|773.79|769.79|10
1619327410000|2021-04-25 05:10:10|773.96|769.96|774.19|770.19|774.19|770.19|773.96|769.96|11
1619327420000|2021-04-25 05:10:20|774.18|770.18|774.1|770.1|774.18|770.18|774.1|770.1|8
1619327430000|2021-04-25 05:10:30|774.09|770.09|774.04|770.04|774.1|770.1|774.02|770.02|9
1619327440000|2021-04-25 05:10:40|774.02|770.02|774.04|770.04|774.11|770.11|774.02|770.02|15
1619327450000|2021-04-25 05:10:50|774.02|770.02|773.76|769.76|774.06|770.06|773.73|769.73|20
1619327460000|2021-04-25 05:11:00|773.72|769.72|773.75|769.75|773.77|769.77|773.72|769.72|16
1619327470000|2021-04-25 05:11:10|773.76|769.76|774.11|770.11|774.14|770.14|773.76|769.76|23
1619327480000|2021-04-25 05:11:20|774.12|770.12|773.88|769.88|774.13|770.13|773.87|769.87|17
1619327490000|2021-04-25 05:11:30|773.9|769.9|773.84|769.84|773.94|769.94|773.83|769.83|18
1619327500000|2021-04-25 05:11:40|773.85|769.85|773.84|769.84|773.85|769.85|773.84|769.84|2
1619327510000|2021-04-25 05:11:50|773.85|769.85|773.84|769.84|773.85|769.85|773.83|769.83|4
1619327520000|2021-04-25 05:12:00|773.83|769.83|773.81|769.81|773.84|769.84|773.81|769.81|5
1619327530000|2021-04-25 05:12:10|773.8|769.8|773.82|769.82|773.86|769.86|773.8|769.8|11
1619327540000|2021-04-25 05:12:20|773.81|769.81|773.82|769.82|773.86|769.86|773.81|769.81|5
1619327550000|2021-04-25 05:12:30|773.81|769.81|773.18|769.18|773.84|769.84|773.18|769.18|17
1619327560000|2021-04-25 05:12:40|773.16|769.16|773.03|769.03|773.16|769.16|773.03|769.03|8
1619327570000|2021-04-25 05:12:50|773|769|772.65|768.65|773.01|769.01|772.64|768.64|20
1619327580000|2021-04-25 05:13:00|772.62|768.62|772.71|768.71|772.71|768.71|772.6|768.6|10
1619327590000|2021-04-25 05:13:10|772.7|768.7|772.37|768.37|772.7|768.7|772.37|768.37|5
1619327600000|2021-04-25 05:13:20|772.36|768.36|772.31|768.31|772.36|768.36|772.27|768.27|10
1619327610000|2021-04-25 05:13:30|772.32|768.32|772|768|772.32|768.32|771.97|767.97|18
1619327620000|2021-04-25 05:13:40|772.01|768.01|772.08|768.08|772.08|768.08|772|768|11
1619327630000|2021-04-25 05:13:50|772.09|768.09|772.19|768.19|772.2|768.2|772.06|768.06|14
1619327640000|2021-04-25 05:14:00|772.22|768.22|772.22|768.22|772.26|768.26|772.18|768.18|10
1619327650000|2021-04-25 05:14:10|772.21|768.21|772.19|768.19|772.26|768.26|772.12|768.12|18
1619327660000|2021-04-25 05:14:20|772.17|768.17|773.04|769.04|773.05|769.05|772.17|768.17|29
1619327670000|2021-04-25 05:14:30|773.09|769.09|772.84|768.84|773.15|769.15|772.77|768.77|24
1619327680000|2021-04-25 05:14:40|772.74|768.74|773.07|769.07|773.1|769.1|772.74|768.74|10
1619327690000|2021-04-25 05:14:50|773.15|769.15|773.26|769.26|773.27|769.27|773.15|769.15|11
1619327700000|2021-04-25 05:15:00|773.27|769.27|773.26|769.26|773.27|769.27|773.18|769.18|16
1619327710000|2021-04-25 05:15:10|773.27|769.27|773.28|769.28|773.31|769.31|773.26|769.26|10
1619327720000|2021-04-25 05:15:20|773.29|769.29|773.28|769.28|773.29|769.29|773.28|769.28|2
1619327730000|2021-04-25 05:15:30|773.27|769.27|773.17|769.17|773.27|769.27|773.14|769.14|12
1619327740000|2021-04-25 05:15:40|773.16|769.16|773.47|769.47|773.47|769.47|773.16|769.16|11
1619327750000|2021-04-25 05:15:50|773.45|769.45|773.33|769.33|773.45|769.45|773.33|769.33|16
1619327760000|2021-04-25 05:16:00|773.3|769.3|773.35|769.35|773.35|769.35|773.3|769.3|4
1619327770000|2021-04-25 05:16:10|773.34|769.34|773.13|769.13|773.34|769.34|773.13|769.13|10
1619327780000|2021-04-25 05:16:20|773.08|769.08|773.06|769.06|773.08|769.08|773.02|769.02|9
1619327790000|2021-04-25 05:16:30|773.05|769.05|773.03|769.03|773.07|769.07|773.03|769.03|6
1619327800000|2021-04-25 05:16:40|773.06|769.06|773.05|769.05|773.06|769.06|773.05|769.05|2
1619327810000|2021-04-25 05:16:50|773.03|769.03|773.63|769.63|773.64|769.64|773.03|769.03|23
1619327820000|2021-04-25 05:17:00|773.64|769.64|773.83|769.83|773.85|769.85|773.55|769.55|28
1619327830000|2021-04-25 05:17:10|773.85|769.85|773.81|769.81|773.87|769.87|773.8|769.8|9
1619327840000|2021-04-25 05:17:20|773.89|769.89|774.13|770.13|774.41|770.41|773.89|769.89|20
1619327850000|2021-04-25 05:17:30|774.12|770.12|773.77|769.77|774.12|770.12|773.75|769.75|25
1619327860000|2021-04-25 05:17:40|773.76|769.76|773.83|769.83|773.91|769.91|773.76|769.76|23
1619327870000|2021-04-25 05:17:50|773.82|769.82|775.45|771.45|775.5|771.5|773.82|769.82|14
1619327880000|2021-04-25 05:18:00|775.48|771.48|775.52|771.52|775.52|771.52|775.47|771.47|14
1619327890000|2021-04-25 05:18:10|775.58|771.58|775.68|771.68|775.68|771.68|775.54|771.54|24
1619327900000|2021-04-25 05:18:20|775.69|771.69|775.62|771.62|775.75|771.75|775.58|771.58|18
1619327910000|2021-04-25 05:18:30|775.6|771.6|775.29|771.29|775.6|771.6|775.27|771.27|26
1619327920000|2021-04-25 05:18:40|775.28|771.28|775.17|771.17|775.28|771.28|775.17|771.17|16
1619327930000|2021-04-25 05:18:50|775.16|771.16|774.34|770.34|775.16|771.16|774.34|770.34|27
1619327940000|2021-04-25 05:19:00|774.15|770.15|775.39|771.39|775.39|771.39|774.13|770.13|32
1619327950000|2021-04-25 05:19:10|775.4|771.4|775.67|771.67|775.83|771.83|775.4|771.4|30
1619327960000|2021-04-25 05:19:20|775.7|771.7|775.95|771.95|776.02|772.02|775.7|771.7|19
1619327970000|2021-04-25 05:19:30|775.94|771.94|775.74|771.74|775.94|771.94|775.67|771.67|22
1619327980000|2021-04-25 05:19:40|775.73|771.73|775.4|771.4|775.75|771.75|775.4|771.4|18
1619327990000|2021-04-25 05:19:50|775.41|771.41|775.57|771.57|775.62|771.62|775.4|771.4|11
1619328000000|2021-04-25 05:20:00|775.58|771.58|775.44|771.44|775.58|771.58|775.43|771.43|15
1619328010000|2021-04-25 05:20:10|775.4|771.4|775.04|771.04|775.4|771.4|775.04|771.04|7
1619328020000|2021-04-25 05:20:20|775.06|771.06|775.44|771.44|775.44|771.44|775.06|771.06|22
1619328030000|2021-04-25 05:20:30|775.41|771.41|775.52|771.52|775.63|771.63|775.41|771.41|25
1619328040000|2021-04-25 05:20:40|775.49|771.49|775.54|771.54|775.61|771.61|775.41|771.41|24
1619328050000|2021-04-25 05:20:50|775.52|771.52|775.53|771.53|775.63|771.63|775.51|771.51|20
1619328060000|2021-04-25 05:21:00|775.54|771.54|775.87|771.87|775.95|771.95|775.54|771.54|27
1619328070000|2021-04-25 05:21:10|775.94|771.94|775.95|771.95|775.99|771.99|775.89|771.89|20
1619328080000|2021-04-25 05:21:20|775.94|771.94|775.92|771.92|775.94|771.94|775.86|771.86|7
1619328090000|2021-04-25 05:21:30|775.93|771.93|775.73|771.73|775.93|771.93|775.72|771.72|12
1619328100000|2021-04-25 05:21:40|775.76|771.76|775.59|771.59|775.76|771.76|775.57|771.57|15
1619328110000|2021-04-25 05:21:50|775.61|771.61|775.23|771.23|775.61|771.61|775.23|771.23|20
1619328120000|2021-04-25 05:22:00|775.25|771.25|775.31|771.31|775.31|771.31|775.21|771.21|13
1619328130000|2021-04-25 05:22:10|775.34|771.34|775.4|771.4|775.61|771.61|775.3|771.3|14
1619328140000|2021-04-25 05:22:20|775.39|771.39|775.27|771.27|775.42|771.42|775.27|771.27|8
1619328150000|2021-04-25 05:22:30|775.28|771.28|775.3|771.3|775.31|771.31|775.28|771.28|3
1619328160000|2021-04-25 05:22:40|775.28|771.28|775.27|771.27|775.28|771.28|775.25|771.25|6
1619328170000|2021-04-25 05:22:50|775.28|771.28|775.24|771.24|775.31|771.31|775.21|771.21|13
1619328180000|2021-04-25 05:23:00|775.26|771.26|775.37|771.37|775.41|771.41|775.26|771.26|15
1619328190000|2021-04-25 05:23:10|775.36|771.36|775.39|771.39|775.4|771.4|775.36|771.36|5
1619328200000|2021-04-25 05:23:20|775.38|771.38|775.72|771.72|775.77|771.77|775.38|771.38|21
1619328210000|2021-04-25 05:23:30|775.93|771.93|775.97|771.97|776.01|772.01|775.9|771.9|12
1619328220000|2021-04-25 05:23:40|775.96|771.96|775.96|771.96|775.97|771.97|775.96|771.96|5
1619328230000|2021-04-25 05:23:50|775.94|771.94|775.81|771.81|775.94|771.94|775.78|771.78|21
1619328240000|2021-04-25 05:24:00|775.8|771.8|775.81|771.81|775.81|771.81|775.79|771.79|9
1619328250000|2021-04-25 05:24:10|775.8|771.8|775.79|771.79|775.82|771.82|775.78|771.78|14
1619328260000|2021-04-25 05:24:20|775.72|771.72|775.72|771.72|775.79|771.79|775.67|771.67|11
1619328270000|2021-04-25 05:24:30|775.74|771.74|775.69|771.69|775.74|771.74|775.63|771.63|11
1619328280000|2021-04-25 05:24:40|775.66|771.66|775.59|771.59|775.71|771.71|775.53|771.53|19
1619328290000|2021-04-25 05:24:50|775.58|771.58|775.74|771.74|775.79|771.79|775.57|771.57|5
1619328300000|2021-04-25 05:25:00|775.73|771.73|775.91|771.91|775.91|771.91|775.73|771.73|17
1619328310000|2021-04-25 05:25:10|775.92|771.92|775.94|771.94|775.94|771.94|775.91|771.91|8
1619328320000|2021-04-25 05:25:20|775.89|771.89|775.82|771.82|775.89|771.89|775.82|771.82|7
1619328330000|2021-04-25 05:25:30|775.83|771.83|775.79|771.79|775.83|771.83|775.76|771.76|7
1619328340000|2021-04-25 05:25:40|775.78|771.78|775.78|771.78|775.78|771.78|775.78|771.78|1
1619328350000|2021-04-25 05:25:50|775.77|771.77|775.72|771.72|775.77|771.77|775.71|771.71|6
1619328360000|2021-04-25 05:26:00|775.71|771.71|775.58|771.58|775.71|771.71|775.58|771.58|15
1619328370000|2021-04-25 05:26:10|775.56|771.56|775.62|771.62|775.62|771.62|775.48|771.48|16
1619328380000|2021-04-25 05:26:20|775.58|771.58|775.45|771.45|775.58|771.58|775.45|771.45|9
1619328390000|2021-04-25 05:26:30|775.46|771.46|775.37|771.37|775.46|771.46|775.34|771.34|8
1619328400000|2021-04-25 05:26:40|775.38|771.38|775.36|771.36|775.38|771.38|775.36|771.36|15
1619328410000|2021-04-25 05:26:50|775.37|771.37|775.36|771.36|775.38|771.38|775.36|771.36|14
1619328420000|2021-04-25 05:27:00|775.37|771.37|775.6|771.6|775.75|771.75|775.35|771.35|23
1619328430000|2021-04-25 05:27:10|775.61|771.61|775.83|771.83|775.88|771.88|775.61|771.61|13
1619328440000|2021-04-25 05:27:20|775.81|771.81|775.61|771.61|775.83|771.83|775.61|771.61|16
1619328450000|2021-04-25 05:27:30|775.62|771.62|775.6|771.6|775.62|771.62|775.59|771.59|10
1619328460000|2021-04-25 05:27:40|775.61|771.61|775.56|771.56|775.61|771.61|775.55|771.55|12
1619328470000|2021-04-25 05:27:50|775.57|771.57|775.56|771.56|775.59|771.59|775.56|771.56|12
1619328480000|2021-04-25 05:28:00|775.57|771.57|775.63|771.63|775.66|771.66|775.57|771.57|16
1619328490000|2021-04-25 05:28:10|775.65|771.65|775.68|771.68|775.71|771.71|775.64|771.64|18
1619328500000|2021-04-25 05:28:20|775.66|771.66|775.67|771.67|775.72|771.72|775.66|771.66|17
1619328510000|2021-04-25 05:28:30|775.65|771.65|775.68|771.68|775.73|771.73|775.65|771.65|12
1619328520000|2021-04-25 05:28:40|775.67|771.67|775.97|771.97|775.97|771.97|775.65|771.65|23
1619328530000|2021-04-25 05:28:50|775.96|771.96|775.93|771.93|776|772|775.9|771.9|21
1619328540000|2021-04-25 05:29:00|775.92|771.92|775.47|771.47|775.93|771.93|775.47|771.47|28
1619328550000|2021-04-25 05:29:10|775.51|771.51|775.45|771.45|775.51|771.51|775.43|771.43|12
1619328560000|2021-04-25 05:29:20|775.44|771.44|775.52|771.52|775.52|771.52|775.24|771.24|17
1619328570000|2021-04-25 05:29:30|775.53|771.53|775.69|771.69|775.72|771.72|775.53|771.53|19
1619328580000|2021-04-25 05:29:40|775.7|771.7|775.69|771.69|775.7|771.7|775.68|771.68|6
1619328590000|2021-04-25 05:29:50|775.73|771.73|775.69|771.69|775.8|771.8|775.68|771.68|15
1619328600000|2021-04-25 05:30:00|775.74|771.74|775.75|771.75|775.83|771.83|775.74|771.74|15
1619328610000|2021-04-25 05:30:10|775.76|771.76|775.58|771.58|775.76|771.76|775.53|771.53|17
1619328620000|2021-04-25 05:30:20|775.59|771.59|775.75|771.75|775.75|771.75|775.57|771.57|17
1619328630000|2021-04-25 05:30:30|775.77|771.77|775.76|771.76|775.86|771.86|775.75|771.75|18
1619328640000|2021-04-25 05:30:40|775.77|771.77|775.73|771.73|775.77|771.77|775.72|771.72|13
1619328650000|2021-04-25 05:30:50|775.71|771.71|775.37|771.37|775.73|771.73|775.37|771.37|20
1619328660000|2021-04-25 05:31:00|775.36|771.36|775.27|771.27|775.36|771.36|775.27|771.27|11
1619328670000|2021-04-25 05:31:10|775.28|771.28|775.28|771.28|775.28|771.28|775.26|771.26|3
1619328680000|2021-04-25 05:31:20|775.26|771.26|775.6|771.6|775.69|771.69|775.26|771.26|15
1619328690000|2021-04-25 05:31:30|775.56|771.56|775.67|771.67|775.78|771.78|775.56|771.56|31
1619328700000|2021-04-25 05:31:40|775.69|771.69|775.72|771.72|775.74|771.74|775.69|771.69|9
1619328710000|2021-04-25 05:31:50|775.73|771.73|775.68|771.68|775.74|771.74|775.68|771.68|5
1619328720000|2021-04-25 05:32:00|775.69|771.69|775.75|771.75|775.77|771.77|775.69|771.69|11
1619328730000|2021-04-25 05:32:10|775.76|771.76|775.7|771.7|775.76|771.76|775.7|771.7|9
1619328740000|2021-04-25 05:32:20|775.73|771.73|775.83|771.83|775.86|771.86|775.72|771.72|14
1619328750000|2021-04-25 05:32:30|775.82|771.82|775.7|771.7|775.84|771.84|775.7|771.7|11
1619328760000|2021-04-25 05:32:40|775.69|771.69|775.62|771.62|775.72|771.72|775.61|771.61|11
1619328770000|2021-04-25 05:32:50|775.61|771.61|775.54|771.54|775.62|771.62|775.54|771.54|19
1619328780000|2021-04-25 05:33:00|775.55|771.55|775.61|771.61|775.61|771.61|775.54|771.54|13
1619328790000|2021-04-25 05:33:10|775.6|771.6|775.6|771.6|775.62|771.62|775.6|771.6|7
1619328800000|2021-04-25 05:33:20|775.62|771.62|775.6|771.6|775.62|771.62|775.58|771.58|13
1619328810000|2021-04-25 05:33:30|775.58|771.58|775.58|771.58|775.59|771.59|775.57|771.57|5
1619328820000|2021-04-25 05:33:40|775.59|771.59|775.59|771.59|775.62|771.62|775.58|771.58|8
1619328830000|2021-04-25 05:33:50|775.62|771.62|775.72|771.72|775.78|771.78|775.62|771.62|16
1619328840000|2021-04-25 05:34:00|775.71|771.71|775.86|771.86|775.86|771.86|775.68|771.68|17
1619328850000|2021-04-25 05:34:10|775.88|771.88|775.94|771.94|775.94|771.94|775.88|771.88|11
1619328860000|2021-04-25 05:34:20|775.93|771.93|775.85|771.85|775.94|771.94|775.85|771.85|4
1619328870000|2021-04-25 05:34:30|775.83|771.83|775.45|771.45|775.83|771.83|775.45|771.45|18
1619328880000|2021-04-25 05:34:40|775.46|771.46|775.46|771.46|775.49|771.49|775.45|771.45|12
1619328890000|2021-04-25 05:34:50|775.47|771.47|775.54|771.54|775.63|771.63|775.47|771.47|15
1619328900000|2021-04-25 05:35:00|775.53|771.53|775.54|771.54|775.54|771.54|775.52|771.52|6
1619328910000|2021-04-25 05:35:10|775.56|771.56|775.56|771.56|775.56|771.56|775.54|771.54|5
1619328920000|2021-04-25 05:35:20|775.57|771.57|775.55|771.55|775.57|771.57|775.5|771.5|8
1619328930000|2021-04-25 05:35:30|775.54|771.54|775.63|771.63|775.63|771.63|775.54|771.54|12
1619328940000|2021-04-25 05:35:40|775.64|771.64|775.91|771.91|775.91|771.91|775.63|771.63|15
1619328950000|2021-04-25 05:35:50|775.92|771.92|775.94|771.94|775.95|771.95|775.92|771.92|9
1619328960000|2021-04-25 05:36:00|775.95|771.95|776.02|772.02|776.02|772.02|775.94|771.94|9
1619328970000|2021-04-25 05:36:10|776.03|772.03|776.04|772.04|776.04|772.04|776.03|772.03|2
1619328980000|2021-04-25 05:36:20|776.05|772.05|776.05|772.05|776.05|772.05|776.03|772.03|3
1619328990000|2021-04-25 05:36:30|776.03|772.03|776.02|772.02|776.03|772.03|776.02|772.02|2
1619329000000|2021-04-25 05:36:40|776.03|772.03|775.95|771.95|776.03|772.03|775.95|771.95|11
1619329010000|2021-04-25 05:36:50|775.97|771.97|776.14|772.14|776.14|772.14|775.88|771.88|19
1619329020000|2021-04-25 05:37:00|776.15|772.15|776.51|772.51|776.52|772.52|776.14|772.14|13
1619329030000|2021-04-25 05:37:10|776.52|772.52|776.56|772.56|776.56|772.56|776.49|772.49|13
1619329040000|2021-04-25 05:37:20|776.55|772.55|776.58|772.58|776.58|772.58|776.52|772.52|7
1619329060000|2021-04-25 05:37:40|776.56|772.56|776.57|772.57|776.57|772.57|776.56|772.56|12
1619329070000|2021-04-25 05:37:50|776.56|772.56|776.63|772.63|776.66|772.66|776.54|772.54|12
1619329080000|2021-04-25 05:38:00|776.58|772.58|776.51|772.51|776.68|772.68|776.51|772.51|12
1619329090000|2021-04-25 05:38:10|776.5|772.5|776.22|772.22|776.5|772.5|776.22|772.22|13
1619329100000|2021-04-25 05:38:20|776.24|772.24|776.16|772.16|776.24|772.24|776.16|772.16|8
1619329110000|2021-04-25 05:38:30|776.15|772.15|775.95|771.95|776.15|772.15|775.95|771.95|12
1619329120000|2021-04-25 05:38:40|775.92|771.92|775.93|771.93|775.93|771.93|775.91|771.91|4
1619329130000|2021-04-25 05:38:50|775.95|771.95|775.85|771.85|775.95|771.95|775.84|771.84|13
1619329140000|2021-04-25 05:39:00|775.84|771.84|775.8|771.8|775.87|771.87|775.8|771.8|12
1619329150000|2021-04-25 05:39:10|775.84|771.84|775.75|771.75|775.86|771.86|775.75|771.75|12
1619329160000|2021-04-25 05:39:20|775.74|771.74|775.62|771.62|775.74|771.74|775.61|771.61|5
1619329170000|2021-04-25 05:39:30|775.55|771.55|775.19|771.19|775.55|771.55|775.18|771.18|24
1619329180000|2021-04-25 05:39:40|775.18|771.18|775.42|771.42|775.44|771.44|775.03|771.03|24
1619329190000|2021-04-25 05:39:50|775.44|771.44|775.51|771.51|775.52|771.52|775.44|771.44|16
1619329200000|2021-04-25 05:40:00|775.5|771.5|775.45|771.45|775.52|771.52|775.45|771.45|25
1619329210000|2021-04-25 05:40:10|775.44|771.44|775.34|771.34|775.44|771.44|775.25|771.25|22
1619329220000|2021-04-25 05:40:20|775.35|771.35|775.55|771.55|775.55|771.55|775.34|771.34|22
1619329230000|2021-04-25 05:40:30|775.53|771.53|775.52|771.52|775.56|771.56|775.48|771.48|19
1619329240000|2021-04-25 05:40:40|775.53|771.53|775.52|771.52|775.54|771.54|775.51|771.51|7
1619329250000|2021-04-25 05:40:50|775.51|771.51|775.52|771.52|775.52|771.52|775.51|771.51|14
1619329260000|2021-04-25 05:41:00|775.51|771.51|775.51|771.51|775.52|771.52|775.49|771.49|10
1619329270000|2021-04-25 05:41:10|775.52|771.52|775.29|771.29|775.55|771.55|775.28|771.28|17
1619329280000|2021-04-25 05:41:20|775.31|771.31|775.31|771.31|775.37|771.37|775.3|771.3|15
1619329290000|2021-04-25 05:41:30|775.26|771.26|775.29|771.29|775.31|771.31|775.22|771.22|9
1619329300000|2021-04-25 05:41:40|775.27|771.27|775.27|771.27|775.29|771.29|775.25|771.25|9
1619329310000|2021-04-25 05:41:50|775.28|771.28|775.34|771.34|775.35|771.35|775.28|771.28|13
1619329320000|2021-04-25 05:42:00|775.35|771.35|776.2|772.2|776.2|772.2|775.34|771.34|26
1619329330000|2021-04-25 05:42:10|776.18|772.18|776.29|772.29|776.33|772.33|776.1|772.1|23
1619329340000|2021-04-25 05:42:20|776.28|772.28|776.25|772.25|776.33|772.33|776.25|772.25|17
1619329350000|2021-04-25 05:42:30|776.24|772.24|775.72|771.72|776.24|772.24|775.72|771.72|18
1619329360000|2021-04-25 05:42:40|775.75|771.75|775.49|771.49|775.77|771.77|775.48|771.48|20
1619329370000|2021-04-25 05:42:50|775.48|771.48|775.68|771.68|775.71|771.71|775.43|771.43|20
1619329380000|2021-04-25 05:43:00|775.73|771.73|775.65|771.65|775.76|771.76|775.64|771.64|15
1619329390000|2021-04-25 05:43:10|775.66|771.66|775.65|771.65|775.66|771.66|775.65|771.65|2
1619329400000|2021-04-25 05:43:20|775.66|771.66|775.68|771.68|775.68|771.68|775.66|771.66|3
1619329410000|2021-04-25 05:43:30|775.66|771.66|775.74|771.74|775.76|771.76|775.66|771.66|7
1619329420000|2021-04-25 05:43:40|775.77|771.77|775.73|771.73|775.77|771.77|775.73|771.73|9
1619329430000|2021-04-25 05:43:50|775.74|771.74|775.72|771.72|775.74|771.74|775.72|771.72|4
1619329440000|2021-04-25 05:44:00|775.73|771.73|775.82|771.82|775.83|771.83|775.73|771.73|9
1619329450000|2021-04-25 05:44:10|775.83|771.83|775.93|771.93|775.94|771.94|775.83|771.83|9
1619329460000|2021-04-25 05:44:20|775.94|771.94|775.93|771.93|775.94|771.94|775.93|771.93|6
1619329470000|2021-04-25 05:44:30|775.94|771.94|775.68|771.68|775.94|771.94|775.68|771.68|15
1619329480000|2021-04-25 05:44:40|775.55|771.55|775.27|771.27|775.58|771.58|775.27|771.27|17
1619329490000|2021-04-25 05:44:50|775.28|771.28|775.3|771.3|775.3|771.3|775.1|771.1|15
1619329500000|2021-04-25 05:45:00|775.34|771.34|775.65|771.65|775.68|771.68|775.33|771.33|24
1619329510000|2021-04-25 05:45:10|775.6|771.6|775.49|771.49|775.66|771.66|775.49|771.49|24
1619329520000|2021-04-25 05:45:20|775.52|771.52|775.43|771.43|775.53|771.53|775.35|771.35|17
1619329530000|2021-04-25 05:45:30|775.42|771.42|775.22|771.22|775.43|771.43|775.22|771.22|15
1619329540000|2021-04-25 05:45:40|775.21|771.21|774.86|770.86|775.22|771.22|774.85|770.85|19
1619329550000|2021-04-25 05:45:50|774.87|770.87|774.8|770.8|774.87|770.87|774.7|770.7|22
1619329560000|2021-04-25 05:46:00|774.77|770.77|775.18|771.18|775.2|771.2|774.73|770.73|29
1619329570000|2021-04-25 05:46:10|775.17|771.17|775.11|771.11|775.17|771.17|775.04|771.04|24
1619329580000|2021-04-25 05:46:20|775.12|771.12|775.08|771.08|775.12|771.12|775.08|771.08|5
1619329590000|2021-04-25 05:46:30|775.05|771.05|774.7|770.7|775.05|771.05|774.7|770.7|12
1619329600000|2021-04-25 05:46:40|774.71|770.71|774.71|770.71|774.74|770.74|774.7|770.7|11
1619329610000|2021-04-25 05:46:50|774.72|770.72|774.78|770.78|774.87|770.87|774.71|770.71|19
1619329620000|2021-04-25 05:47:00|774.79|770.79|775.11|771.11|775.11|771.11|774.79|770.79|18
1619329630000|2021-04-25 05:47:10|775.12|771.12|775.06|771.06|775.12|771.12|775.03|771.03|15
1619329640000|2021-04-25 05:47:20|775.05|771.05|775.04|771.04|775.11|771.11|775.02|771.02|15
1619329650000|2021-04-25 05:47:30|775.05|771.05|775.21|771.21|775.23|771.23|775.04|771.04|14
1619329660000|2021-04-25 05:47:40|775.23|771.23|775.22|771.22|775.25|771.25|775.2|771.2|16
1619329670000|2021-04-25 05:47:50|775.2|771.2|775.18|771.18|775.23|771.23|775.17|771.17|11
1619329680000|2021-04-25 05:48:00|775.19|771.19|775.4|771.4|775.4|771.4|775.19|771.19|11
1619329690000|2021-04-25 05:48:10|775.42|771.42|775.38|771.38|775.42|771.42|775.33|771.33|11
1619329700000|2021-04-25 05:48:20|775.32|771.32|775.35|771.35|775.38|771.38|775.32|771.32|6
1619329710000|2021-04-25 05:48:30|775.36|771.36|775.36|771.36|775.36|771.36|775.36|771.36|1
1619329720000|2021-04-25 05:48:40|775.35|771.35|775.29|771.29|775.36|771.36|775.29|771.29|5
1619329730000|2021-04-25 05:48:50|775.28|771.28|775.27|771.27|775.28|771.28|775.27|771.27|2
1619329740000|2021-04-25 05:49:00|775.29|771.29|775.28|771.28|775.33|771.33|775.27|771.27|6
1619329750000|2021-04-25 05:49:10|775.29|771.29|775.31|771.31|775.35|771.35|775.28|771.28|8
1619329760000|2021-04-25 05:49:20|775.33|771.33|775.2|771.2|775.33|771.33|775.19|771.19|9
1619329770000|2021-04-25 05:49:30|775.24|771.24|775.26|771.26|775.26|771.26|775.21|771.21|7
1619329780000|2021-04-25 05:49:40|775.28|771.28|775.49|771.49|775.56|771.56|775.28|771.28|26
1619329790000|2021-04-25 05:49:50|775.52|771.52|775.81|771.81|775.85|771.85|775.49|771.49|11
1619329800000|2021-04-25 05:50:00|775.79|771.79|775.87|771.87|775.87|771.87|775.79|771.79|11
1619329810000|2021-04-25 05:50:10|775.86|771.86|775.42|771.42|775.87|771.87|775.41|771.41|17
1619329820000|2021-04-25 05:50:20|775.4|771.4|775.39|771.39|775.41|771.41|775.36|771.36|13
1619329830000|2021-04-25 05:50:30|775.38|771.38|775.36|771.36|775.4|771.4|775.33|771.33|8
1619329840000|2021-04-25 05:50:40|775.37|771.37|775.94|771.94|776.02|772.02|775.37|771.37|23
1619329850000|2021-04-25 05:50:50|776|772|775.83|771.83|776.02|772.02|775.83|771.83|5
1619329860000|2021-04-25 05:51:00|775.82|771.82|776.28|772.28|776.37|772.37|775.82|771.82|12
1619329870000|2021-04-25 05:51:10|776.27|772.27|775.99|771.99|776.27|772.27|775.99|771.99|11
1619329880000|2021-04-25 05:51:20|776.02|772.02|776.15|772.15|776.33|772.33|776.02|772.02|19
1619329890000|2021-04-25 05:51:30|776.18|772.18|776.12|772.12|776.19|772.19|776.12|772.12|18
1619329900000|2021-04-25 05:51:40|776.15|772.15|776.07|772.07|776.18|772.18|776.07|772.07|10
1619329910000|2021-04-25 05:51:50|776.06|772.06|775.98|771.98|776.07|772.07|775.95|771.95|10
1619329920000|2021-04-25 05:52:00|776.03|772.03|776.03|772.03|776.03|772.03|776.03|772.03|1
1619329930000|2021-04-25 05:52:10|776|772|775.99|771.99|776.03|772.03|775.95|771.95|15
1619329940000|2021-04-25 05:52:20|776|772|775.98|771.98|776.09|772.09|775.96|771.96|24
1619329950000|2021-04-25 05:52:30|775.97|771.97|776.04|772.04|776.06|772.06|775.97|771.97|15
1619329960000|2021-04-25 05:52:40|776.05|772.05|776.11|772.11|776.15|772.15|776.05|772.05|12
1619329970000|2021-04-25 05:52:50|776.12|772.12|776.11|772.11|776.14|772.14|776.11|772.11|4
1619329980000|2021-04-25 05:53:00|776.13|772.13|776.33|772.33|776.34|772.34|776.13|772.13|18
1619329990000|2021-04-25 05:53:10|776.35|772.35|776.37|772.37|776.37|772.37|776.27|772.27|9
1619330000000|2021-04-25 05:53:20|776.38|772.38|776.56|772.56|776.56|772.56|776.34|772.34|12
1619330010000|2021-04-25 05:53:30|776.55|772.55|776.55|772.55|776.58|772.58|776.55|772.55|5
1619330020000|2021-04-25 05:53:40|776.56|772.56|776.53|772.53|776.56|772.56|776.53|772.53|6
1619330030000|2021-04-25 05:53:50|776.55|772.55|776.55|772.55|776.55|772.55|776.5|772.5|11
1619330040000|2021-04-25 05:54:00|776.54|772.54|776.6|772.6|776.6|772.6|776.53|772.53|10
1619330050000|2021-04-25 05:54:10|776.61|772.61|776.62|772.62|776.62|772.62|776.6|772.6|6
1619330060000|2021-04-25 05:54:20|776.63|772.63|776.64|772.64|776.64|772.64|776.59|772.59|4
1619330070000|2021-04-25 05:54:30|776.65|772.65|776.66|772.66|776.67|772.67|776.63|772.63|6
1619330080000|2021-04-25 05:54:40|776.64|772.64|776.67|772.67|776.88|772.88|776.63|772.63|9
1619330090000|2021-04-25 05:54:50|776.68|772.68|776.75|772.75|776.92|772.92|776.68|772.68|15
1619330100000|2021-04-25 05:55:00|776.77|772.77|776.79|772.79|776.83|772.83|776.76|772.76|14
1619330110000|2021-04-25 05:55:10|776.98|772.98|777.05|773.05|777.15|773.15|776.89|772.89|16
1619330120000|2021-04-25 05:55:20|776.99|772.99|777.08|773.08|777.09|773.09|776.99|772.99|15
1619330130000|2021-04-25 05:55:30|776.99|772.99|776.84|772.84|776.99|772.99|776.83|772.83|19
1619330140000|2021-04-25 05:55:40|776.86|772.86|776.99|772.99|777.02|773.02|776.84|772.84|17
1619330150000|2021-04-25 05:55:50|777|773|776.85|772.85|777|773|776.85|772.85|12
1619330160000|2021-04-25 05:56:00|776.84|772.84|776.73|772.73|776.85|772.85|776.69|772.69|18
1619330170000|2021-04-25 05:56:10|776.69|772.69|776.35|772.35|776.69|772.69|776.3|772.3|26
1619330180000|2021-04-25 05:56:20|776.36|772.36|776.33|772.33|776.36|772.36|776.31|772.31|9
1619330190000|2021-04-25 05:56:30|776.32|772.32|776.49|772.49|776.52|772.52|776.32|772.32|12
1619330200000|2021-04-25 05:56:40|776.54|772.54|776.87|772.87|776.87|772.87|776.54|772.54|22
1619330210000|2021-04-25 05:56:50|776.84|772.84|776.84|772.84|776.89|772.89|776.79|772.79|19
1619330220000|2021-04-25 05:57:00|776.81|772.81|776.84|772.84|776.89|772.89|776.81|772.81|15
1619330230000|2021-04-25 05:57:10|776.86|772.86|776.68|772.68|777.03|773.03|776.67|772.67|15
1619330240000|2021-04-25 05:57:20|776.69|772.69|776.63|772.63|776.69|772.69|776.62|772.62|14
1619330250000|2021-04-25 05:57:30|776.64|772.64|776.63|772.63|776.64|772.64|776.61|772.61|15
1619330260000|2021-04-25 05:57:40|776.56|772.56|776.51|772.51|776.57|772.57|776.51|772.51|6
1619330270000|2021-04-25 05:57:50|776.53|772.53|776.52|772.52|776.53|772.53|776.5|772.5|7
1619330280000|2021-04-25 05:58:00|776.53|772.53|776.64|772.64|776.69|772.69|776.53|772.53|19
1619330290000|2021-04-25 05:58:10|776.59|772.59|776.63|772.63|776.67|772.67|776.59|772.59|6
1619330300000|2021-04-25 05:58:20|776.66|772.66|776.79|772.79|776.79|772.79|776.6|772.6|16
1619330310000|2021-04-25 05:58:30|776.8|772.8|776.94|772.94|776.95|772.95|776.78|772.78|22
1619330320000|2021-04-25 05:58:40|776.95|772.95|777.05|773.05|777.05|773.05|776.95|772.95|13
1619330330000|2021-04-25 05:58:50|777.03|773.03|776.96|772.96|777.06|773.06|776.95|772.95|20
1619330340000|2021-04-25 05:59:00|776.95|772.95|776.97|772.97|777.01|773.01|776.92|772.92|14
1619330350000|2021-04-25 05:59:10|776.98|772.98|777.12|773.12|777.16|773.16|776.98|772.98|20
1619330360000|2021-04-25 05:59:20|777.15|773.15|777.13|773.13|777.19|773.19|777.13|773.13|8
1619330370000|2021-04-25 05:59:30|777.12|773.12|777.01|773.01|777.12|773.12|776.97|772.97|16
1619330380000|2021-04-25 05:59:40|777|773|777.08|773.08|777.09|773.09|776.94|772.94|14
1619330390000|2021-04-25 05:59:50|777.07|773.07|776.79|772.79|777.07|773.07|776.79|772.79|19
1619330400000|2021-04-25 06:00:00|776.8|772.8|776.75|772.75|776.8|772.8|776.72|772.72|13
1619330410000|2021-04-25 06:00:10|776.79|772.79|776.95|772.95|776.95|772.95|776.77|772.77|15
1619330420000|2021-04-25 06:00:20|776.97|772.97|777.07|773.07|777.13|773.13|776.96|772.96|20
1619330430000|2021-04-25 06:00:30|777.08|773.08|776.95|772.95|777.08|773.08|776.95|772.95|6
1619330440000|2021-04-25 06:00:40|776.94|772.94|777.07|773.07|777.09|773.09|776.94|772.94|14
1619330450000|2021-04-25 06:00:50|777.08|773.08|777.28|773.28|777.28|773.28|777.08|773.08|12
1619330460000|2021-04-25 06:01:00|777.33|773.33|777.44|773.44|777.44|773.44|777.33|773.33|8
1619330470000|2021-04-25 06:01:10|777.45|773.45|777.59|773.59|777.59|773.59|777.45|773.45|7
1619330480000|2021-04-25 06:01:20|777.6|773.6|777.86|773.86|777.86|773.86|777.59|773.59|18
1619330490000|2021-04-25 06:01:30|777.88|773.88|778.21|774.21|778.21|774.21|777.87|773.87|11
1619330500000|2021-04-25 06:01:40|778.22|774.22|778.27|774.27|778.27|774.27|778.22|774.22|5
1619330520000|2021-04-25 06:02:00|778.29|774.29|778.36|774.36|778.41|774.41|778.28|774.28|8
1619330530000|2021-04-25 06:02:10|778.4|774.4|778.5|774.5|778.51|774.51|778.39|774.39|12
1619330540000|2021-04-25 06:02:20|778.51|774.51|778.51|774.51|778.51|774.51|778.5|774.5|3
1619330550000|2021-04-25 06:02:30|778.5|774.5|778.5|774.5|778.52|774.52|778.5|774.5|7
1619330560000|2021-04-25 06:02:40|778.51|774.51|778.62|774.62|778.63|774.63|778.5|774.5|11
1619330570000|2021-04-25 06:02:50|778.63|774.63|778.68|774.68|778.68|774.68|778.62|774.62|4
1619330590000|2021-04-25 06:03:10|778.73|774.73|778.59|774.59|778.82|774.82|778.58|774.58|20
1619330600000|2021-04-25 06:03:20|778.58|774.58|778|774|778.58|774.58|778|774|20
1619330610000|2021-04-25 06:03:30|777.91|773.91|777.46|773.46|777.93|773.93|777.44|773.44|29
1619330620000|2021-04-25 06:03:40|777.47|773.47|777.45|773.45|777.55|773.55|777.4|773.4|16
1619330630000|2021-04-25 06:03:50|777.46|773.46|777.83|773.83|777.83|773.83|777.43|773.43|18
1619330640000|2021-04-25 06:04:00|777.85|773.85|778.09|774.09|778.18|774.18|777.85|773.85|18
1619330650000|2021-04-25 06:04:10|778.1|774.1|778.19|774.19|778.19|774.19|778.1|774.1|14
1619330660000|2021-04-25 06:04:20|778.17|774.17|778.23|774.23|778.4|774.4|778.17|774.17|27
1619330670000|2021-04-25 06:04:30|778.21|774.21|777.89|773.89|778.21|774.21|777.89|773.89|22
1619330680000|2021-04-25 06:04:40|777.97|773.97|777.95|773.95|777.98|773.98|777.86|773.86|20
1619330690000|2021-04-25 06:04:50|777.96|773.96|777.76|773.76|777.96|773.96|777.76|773.76|18
1619330700000|2021-04-25 06:05:00|777.73|773.73|777.81|773.81|777.81|773.81|777.73|773.73|14
1619330710000|2021-04-25 06:05:10|777.82|773.82|777.75|773.75|777.85|773.85|777.74|773.74|12
1619330720000|2021-04-25 06:05:20|777.73|773.73|777.62|773.62|777.75|773.75|777.62|773.62|16
1619330730000|2021-04-25 06:05:30|777.63|773.63|777.52|773.52|777.65|773.65|777.51|773.51|17
1619330740000|2021-04-25 06:05:40|777.53|773.53|777.25|773.25|777.56|773.56|777.25|773.25|19
1619330750000|2021-04-25 06:05:50|777.27|773.27|777.16|773.16|777.27|773.27|777.15|773.15|15
1619330760000|2021-04-25 06:06:00|777.17|773.17|777.2|773.2|777.29|773.29|777.16|773.16|16
1619330770000|2021-04-25 06:06:10|777.22|773.22|777.09|773.09|777.22|773.22|777.05|773.05|9
1619330780000|2021-04-25 06:06:20|777.08|773.08|777.17|773.17|777.2|773.2|777.04|773.04|18
1619330790000|2021-04-25 06:06:30|777.16|773.16|777.27|773.27|777.35|773.35|777.16|773.16|16
1619330800000|2021-04-25 06:06:40|777.26|773.26|777.29|773.29|777.3|773.3|777.24|773.24|19
1619330810000|2021-04-25 06:06:50|777.25|773.25|777.24|773.24|777.29|773.29|777.23|773.23|14
1619330820000|2021-04-25 06:07:00|777.23|773.23|777.55|773.55|777.56|773.56|777.23|773.23|19
1619330830000|2021-04-25 06:07:10|777.53|773.53|777.86|773.86|777.92|773.92|777.53|773.53|30
1619330840000|2021-04-25 06:07:20|777.82|773.82|777.82|773.82|777.93|773.93|777.8|773.8|12
1619330850000|2021-04-25 06:07:30|777.81|773.81|777.76|773.76|777.87|773.87|777.76|773.76|15
1619330860000|2021-04-25 06:07:40|777.8|773.8|777.62|773.62|777.81|773.81|777.42|773.42|32
1619330870000|2021-04-25 06:07:50|777.48|773.48|777.46|773.46|777.57|773.57|777.44|773.44|24
1619330880000|2021-04-25 06:08:00|777.5|773.5|777.58|773.58|777.58|773.58|777.46|773.46|18
1619330890000|2021-04-25 06:08:10|777.59|773.59|777.5|773.5|777.65|773.65|777.5|773.5|15
1619330900000|2021-04-25 06:08:20|777.49|773.49|777.48|773.48|777.55|773.55|777.45|773.45|19
1619330910000|2021-04-25 06:08:30|777.42|773.42|777.47|773.47|777.5|773.5|777.42|773.42|17
1619330920000|2021-04-25 06:08:40|777.43|773.43|777.54|773.54|777.57|773.57|777.43|773.43|18
1619330930000|2021-04-25 06:08:50|777.56|773.56|777.51|773.51|777.6|773.6|777.5|773.5|18
1619330940000|2021-04-25 06:09:00|777.54|773.54|777.81|773.81|777.81|773.81|777.54|773.54|20
1619330950000|2021-04-25 06:09:10|777.85|773.85|777.93|773.93|777.94|773.94|777.81|773.81|13
1619330960000|2021-04-25 06:09:20|777.94|773.94|777.94|773.94|777.94|773.94|777.93|773.93|11
1619330970000|2021-04-25 06:09:30|777.93|773.93|777.87|773.87|777.94|773.94|777.87|773.87|8
1619330980000|2021-04-25 06:09:40|777.82|773.82|777.87|773.87|777.87|773.87|777.82|773.82|7
1619330990000|2021-04-25 06:09:50|777.9|773.9|777.9|773.9|777.91|773.91|777.88|773.88|10
1619331000000|2021-04-25 06:10:00|777.91|773.91|777.88|773.88|777.91|773.91|777.88|773.88|6
1619331010000|2021-04-25 06:10:10|777.91|773.91|777.55|773.55|777.91|773.91|777.54|773.54|24
1619331020000|2021-04-25 06:10:20|777.54|773.54|777.52|773.52|777.6|773.6|777.49|773.49|21
1619331030000|2021-04-25 06:10:30|777.53|773.53|777.34|773.34|777.53|773.53|777.29|773.29|24
1619331040000|2021-04-25 06:10:40|777.35|773.35|777.23|773.23|777.35|773.35|777.21|773.21|13
1619331050000|2021-04-25 06:10:50|777.26|773.26|777.27|773.27|777.33|773.33|777.24|773.24|13
1619331060000|2021-04-25 06:11:00|777.31|773.31|777.27|773.27|777.31|773.31|777.26|773.26|13
1619331070000|2021-04-25 06:11:10|777.26|773.26|777.3|773.3|777.3|773.3|777.24|773.24|14
1619331080000|2021-04-25 06:11:20|777.32|773.32|777.56|773.56|777.58|773.58|777.32|773.32|20
1619331090000|2021-04-25 06:11:30|777.53|773.53|777.55|773.55|777.55|773.55|777.53|773.53|2
1619331100000|2021-04-25 06:11:40|777.53|773.53|777.65|773.65|777.66|773.66|777.53|773.53|11
1619331110000|2021-04-25 06:11:50|777.67|773.67|777.65|773.65|777.69|773.69|777.58|773.58|15
1619331120000|2021-04-25 06:12:00|777.68|773.68|777.68|773.68|777.7|773.7|777.67|773.67|11
1619331130000|2021-04-25 06:12:10|777.69|773.69|777.61|773.61|777.7|773.7|777.6|773.6|13
1619331140000|2021-04-25 06:12:20|777.62|773.62|777.33|773.33|777.62|773.62|777.31|773.31|21
1619331150000|2021-04-25 06:12:30|777.32|773.32|776.81|772.81|777.33|773.33|776.81|772.81|17
1619331160000|2021-04-25 06:12:40|776.82|772.82|776.71|772.71|776.87|772.87|776.69|772.69|20
1619331170000|2021-04-25 06:12:50|776.72|772.72|776.58|772.58|776.73|772.73|776.58|772.58|11
1619331180000|2021-04-25 06:13:00|776.57|772.57|776.91|772.91|776.91|772.91|776.57|772.57|22
1619331190000|2021-04-25 06:13:10|776.92|772.92|777|773|777|773|776.91|772.91|9
1619331200000|2021-04-25 06:13:20|776.99|772.99|777|773|777.02|773.02|776.96|772.96|12
1619331210000|2021-04-25 06:13:30|776.96|772.96|776.94|772.94|776.99|772.99|776.93|772.93|13
1619331220000|2021-04-25 06:13:40|776.93|772.93|777.33|773.33|777.38|773.38|776.93|772.93|24
1619331230000|2021-04-25 06:13:50|777.32|773.32|777.25|773.25|777.38|773.38|777.24|773.24|27
1619331240000|2021-04-25 06:14:00|777.27|773.27|777.25|773.25|777.29|773.29|777.22|773.22|15
1619331250000|2021-04-25 06:14:10|777.26|773.26|777.33|773.33|777.35|773.35|777.25|773.25|9
1619331260000|2021-04-25 06:14:20|777.31|773.31|777.22|773.22|777.31|773.31|777.22|773.22|7
1619331270000|2021-04-25 06:14:30|777.23|773.23|777.29|773.29|777.31|773.31|777.23|773.23|6
1619331280000|2021-04-25 06:14:40|777.31|773.31|777.43|773.43|777.43|773.43|777.31|773.31|9
1619331290000|2021-04-25 06:14:50|777.4|773.4|777.42|773.42|777.44|773.44|777.4|773.4|7
1619331300000|2021-04-25 06:15:00|777.41|773.41|777.51|773.51|777.51|773.51|777.41|773.41|10
1619331310000|2021-04-25 06:15:10|777.5|773.5|777.54|773.54|777.55|773.55|777.5|773.5|11
1619331320000|2021-04-25 06:15:20|777.55|773.55|777.65|773.65|777.65|773.65|777.47|773.47|14
1619331330000|2021-04-25 06:15:30|777.74|773.74|777.77|773.77|777.79|773.79|777.74|773.74|9
1619331340000|2021-04-25 06:15:40|777.78|773.78|777.96|773.96|777.96|773.96|777.78|773.78|7
1619331350000|2021-04-25 06:15:50|777.97|773.97|777.95|773.95|778|774|777.93|773.93|16
1619331360000|2021-04-25 06:16:00|777.86|773.86|777.88|773.88|777.9|773.9|777.86|773.86|7
1619331370000|2021-04-25 06:16:10|777.93|773.93|777.96|773.96|777.96|773.96|777.87|773.87|7
1619331380000|2021-04-25 06:16:20|777.97|773.97|777.97|773.97|777.98|773.98|777.97|773.97|3
1619331390000|2021-04-25 06:16:30|777.98|773.98|777.98|773.98|777.98|773.98|777.97|773.97|5
1619331400000|2021-04-25 06:16:40|777.97|773.97|778|774|778|774|777.96|773.96|8
1619331410000|2021-04-25 06:16:50|777.99|773.99|777.97|773.97|778|774|777.97|773.97|7
1619331420000|2021-04-25 06:17:00|777.85|773.85|777.71|773.71|777.85|773.85|777.71|773.71|14
1619331430000|2021-04-25 06:17:10|777.72|773.72|777.69|773.69|777.72|773.72|777.69|773.69|8
1619331440000|2021-04-25 06:17:20|777.68|773.68|777.64|773.64|777.68|773.68|777.62|773.62|9
1619331450000|2021-04-25 06:17:30|777.62|773.62|777.44|773.44|777.62|773.62|777.43|773.43|13
1619331460000|2021-04-25 06:17:40|777.43|773.43|777.29|773.29|777.43|773.43|777.29|773.29|9
1619331470000|2021-04-25 06:17:50|777.3|773.3|776.91|772.91|777.3|773.3|776.91|772.91|13
1619331480000|2021-04-25 06:18:00|776.92|772.92|777|773|777|773|776.92|772.92|12
1619331490000|2021-04-25 06:18:10|777.01|773.01|777.27|773.27|777.27|773.27|777.01|773.01|17
1619331500000|2021-04-25 06:18:20|777.23|773.23|777.28|773.28|777.3|773.3|777.22|773.22|8
1619331510000|2021-04-25 06:18:30|777.27|773.27|777.28|773.28|777.35|773.35|777.26|773.26|13
1619331520000|2021-04-25 06:18:40|777.26|773.26|777.19|773.19|777.26|773.26|777.18|773.18|8
1619331530000|2021-04-25 06:18:50|777.18|773.18|777.2|773.2|777.2|773.2|777.17|773.17|5
1619331540000|2021-04-25 06:19:00|777.19|773.19|777.2|773.2|777.22|773.22|777.19|773.19|8
1619331550000|2021-04-25 06:19:10|777.19|773.19|777.04|773.04|777.19|773.19|777.03|773.03|8
1619331560000|2021-04-25 06:19:20|777.03|773.03|776.62|772.62|777.03|773.03|776.61|772.61|25
1619331570000|2021-04-25 06:19:30|776.6|772.6|776.57|772.57|776.6|772.6|776.52|772.52|14
1619331580000|2021-04-25 06:19:40|776.56|772.56|776.59|772.59|776.59|772.59|776.56|772.56|17
1619331590000|2021-04-25 06:19:50|776.56|772.56|776.58|772.58|776.58|772.58|776.43|772.43|11
1619331600000|2021-04-25 06:20:00|776.59|772.59|776.61|772.61|776.61|772.61|776.59|772.59|9
1619331610000|2021-04-25 06:20:10|776.6|772.6|776.39|772.39|776.61|772.61|776.32|772.32|16
1619331620000|2021-04-25 06:20:20|776.4|772.4|776.32|772.32|776.4|772.4|776.3|772.3|13
1619331630000|2021-04-25 06:20:30|776.23|772.23|775.6|771.6|776.25|772.25|775.6|771.6|28
1619331640000|2021-04-25 06:20:40|775.64|771.64|775.57|771.57|776.15|772.15|775.45|771.45|24
1619331650000|2021-04-25 06:20:50|775.53|771.53|775.26|771.26|775.54|771.54|775.25|771.25|24
1619331660000|2021-04-25 06:21:00|775.28|771.28|775.25|771.25|775.3|771.3|775.24|771.24|18
1619331670000|2021-04-25 06:21:10|775.26|771.26|775.04|771.04|775.26|771.26|775.04|771.04|13
1619331680000|2021-04-25 06:21:20|775.02|771.02|774.55|770.55|775.02|771.02|774.55|770.55|17
1619331690000|2021-04-25 06:21:30|774.54|770.54|774.26|770.26|774.54|770.54|774.26|770.26|22
1619331700000|2021-04-25 06:21:40|774.23|770.23|774.3|770.3|774.54|770.54|774.15|770.15|27
1619331710000|2021-04-25 06:21:50|774.31|770.31|774.44|770.44|774.49|770.49|774.31|770.31|12
1619331720000|2021-04-25 06:22:00|774.45|770.45|774.66|770.66|774.66|770.66|774.44|770.44|18
1619331730000|2021-04-25 06:22:10|774.67|770.67|774.67|770.67|774.67|770.67|774.67|770.67|1
1619331740000|2021-04-25 06:22:20|774.69|770.69|774.91|770.91|775|771|774.68|770.68|16
1619331750000|2021-04-25 06:22:30|774.92|770.92|774.98|770.98|774.98|770.98|774.92|770.92|5
1619331760000|2021-04-25 06:22:40|775|771|774.22|770.22|775.02|771.02|774.2|770.2|27
1619331770000|2021-04-25 06:22:50|774.23|770.23|774.24|770.24|774.26|770.26|774.19|770.19|17
1619331780000|2021-04-25 06:23:00|774.25|770.25|774.08|770.08|774.25|770.25|774.08|770.08|11
1619331790000|2021-04-25 06:23:10|774.09|770.09|774.42|770.42|774.44|770.44|774.06|770.06|17
1619331800000|2021-04-25 06:23:20|774.38|770.38|774.37|770.37|774.46|770.46|774.31|770.31|16
1619331810000|2021-04-25 06:23:30|774.36|770.36|774.28|770.28|774.39|770.39|774.28|770.28|13
1619331820000|2021-04-25 06:23:40|774.27|770.27|774.28|770.28|774.32|770.32|774.27|770.27|6
1619331830000|2021-04-25 06:23:50|774.25|770.25|773.21|769.21|774.25|770.25|773.19|769.19|27
1619331840000|2021-04-25 06:24:00|773.09|769.09|773.7|769.7|773.7|769.7|773.09|769.09|22
1619331850000|2021-04-25 06:24:10|773.69|769.69|773.65|769.65|773.69|769.69|773.65|769.65|11
1619331860000|2021-04-25 06:24:20|773.56|769.56|773.26|769.26|773.58|769.58|773.26|769.26|16
1619331870000|2021-04-25 06:24:30|773.25|769.25|772.99|768.99|773.25|769.25|772.97|768.97|14
1619331880000|2021-04-25 06:24:40|772.98|768.98|772.51|768.51|772.98|768.98|772.51|768.51|18
1619331890000|2021-04-25 06:24:50|772.52|768.52|772.21|768.21|772.54|768.54|772.17|768.17|24
1619331900000|2021-04-25 06:25:00|772.16|768.16|772.78|768.78|772.78|768.78|772.16|768.16|19
1619331910000|2021-04-25 06:25:10|772.84|768.84|772.68|768.68|772.84|768.84|772.65|768.65|10
1619331920000|2021-04-25 06:25:20|772.66|768.66|772.62|768.62|772.73|768.73|772.58|768.58|26
1619331930000|2021-04-25 06:25:30|772.68|768.68|772.62|768.62|772.73|768.73|772.59|768.59|13
1619331940000|2021-04-25 06:25:40|772.6|768.6|772.97|768.97|772.97|768.97|772.6|768.6|23
1619331950000|2021-04-25 06:25:50|772.95|768.95|773.31|769.31|773.31|769.31|772.95|768.95|16
1619331960000|2021-04-25 06:26:00|773.3|769.3|773.26|769.26|773.31|769.31|773.26|769.26|11
1619331970000|2021-04-25 06:26:10|773.27|769.27|773.27|769.27|773.29|769.29|773.22|769.22|9
1619331980000|2021-04-25 06:26:20|773.26|769.26|773.2|769.2|773.27|769.27|773.16|769.16|17
1619331990000|2021-04-25 06:26:30|773.15|769.15|773.28|769.28|773.28|769.28|773.14|769.14|20
1619332000000|2021-04-25 06:26:40|773.27|769.27|773.1|769.1|773.3|769.3|773.1|769.1|13
1619332010000|2021-04-25 06:26:50|773.11|769.11|773.09|769.09|773.2|769.2|773.09|769.09|13
1619332020000|2021-04-25 06:27:00|773.13|769.13|773.27|769.27|773.27|769.27|773.12|769.12|16
1619332030000|2021-04-25 06:27:10|773.25|769.25|772.78|768.78|773.25|769.25|772.78|768.78|22
1619332040000|2021-04-25 06:27:20|772.77|768.77|772.55|768.55|772.77|768.77|772.52|768.52|18
1619332050000|2021-04-25 06:27:30|772.53|768.53|772.61|768.61|772.61|768.61|772.53|768.53|12
1619332060000|2021-04-25 06:27:40|772.3|768.3|772.24|768.24|772.3|768.3|772.24|768.24|4
1619332070000|2021-04-25 06:27:50|772.16|768.16|771.9|767.9|772.16|768.16|771.88|767.88|15
1619332080000|2021-04-25 06:28:00|771.93|767.93|772.17|768.17|772.17|768.17|771.93|767.93|17
1619332090000|2021-04-25 06:28:10|772.18|768.18|772.2|768.2|772.24|768.24|772.18|768.18|14
1619332100000|2021-04-25 06:28:20|772.22|768.22|772.53|768.53|772.54|768.54|772.22|768.22|11
1619332110000|2021-04-25 06:28:30|772.52|768.52|772.56|768.56|772.59|768.59|772.52|768.52|7
1619332120000|2021-04-25 06:28:40|772.55|768.55|772.58|768.58|772.58|768.58|772.55|768.55|10
1619332130000|2021-04-25 06:28:50|772.59|768.59|772.39|768.39|772.61|768.61|772.39|768.39|16
1619332140000|2021-04-25 06:29:00|772.41|768.41|772.6|768.6|772.6|768.6|772.39|768.39|11
1619332150000|2021-04-25 06:29:10|772.61|768.61|772.65|768.65|772.68|768.68|772.57|768.57|13
1619332160000|2021-04-25 06:29:20|772.63|768.63|772.58|768.58|772.65|768.65|772.58|768.58|7
1619332170000|2021-04-25 06:29:30|772.59|768.59|772.6|768.6|772.61|768.61|772.59|768.59|5
1619332180000|2021-04-25 06:29:40|772.61|768.61|772.63|768.63|772.67|768.67|772.6|768.6|9
1619332190000|2021-04-25 06:29:50|772.65|768.65|772.62|768.62|772.65|768.65|772.58|768.58|7
1619332200000|2021-04-25 06:30:00|772.61|768.61|772.53|768.53|772.64|768.64|772.52|768.52|13
1619332210000|2021-04-25 06:30:10|772.54|768.54|772.53|768.53|772.59|768.59|772.51|768.51|16
1619332220000|2021-04-25 06:30:20|772.6|768.6|772.6|768.6|772.61|768.61|772.58|768.58|6
1619332230000|2021-04-25 06:30:30|772.61|768.61|772.48|768.48|772.65|768.65|772.48|768.48|17
1619332240000|2021-04-25 06:30:40|772.46|768.46|772.59|768.59|772.61|768.61|772.44|768.44|11
1619332250000|2021-04-25 06:30:50|772.6|768.6|772.61|768.61|772.61|768.61|772.59|768.59|7
1619332260000|2021-04-25 06:31:00|772.65|768.65|772.7|768.7|772.73|768.73|772.65|768.65|9
1619332270000|2021-04-25 06:31:10|772.75|768.75|773.04|769.04|773.06|769.06|772.72|768.72|22
1619332280000|2021-04-25 06:31:20|773.08|769.08|773.17|769.17|773.19|769.19|773.06|769.06|17
1619332290000|2021-04-25 06:31:30|773.18|769.18|773.12|769.12|773.24|769.24|773.12|769.12|14
1619332300000|2021-04-25 06:31:40|773.19|769.19|773.13|769.13|773.19|769.19|773.1|769.1|12
1619332310000|2021-04-25 06:31:50|773.12|769.12|773.12|769.12|773.12|769.12|773.1|769.1|4
1619332320000|2021-04-25 06:32:00|773.13|769.13|773.08|769.08|773.13|769.13|773.08|769.08|5
1619332330000|2021-04-25 06:32:10|773.09|769.09|773.11|769.11|773.11|769.11|773.09|769.09|2
1619332340000|2021-04-25 06:32:20|773.09|769.09|773.09|769.09|773.09|769.09|773.09|769.09|1
1619332350000|2021-04-25 06:32:30|773.07|769.07|773.06|769.06|773.07|769.07|773.06|769.06|2
1619332360000|2021-04-25 06:32:40|773.05|769.05|773.12|769.12|773.12|769.12|773.04|769.04|11
1619332370000|2021-04-25 06:32:50|773.11|769.11|773.13|769.13|773.16|769.16|773.11|769.11|7
1619332380000|2021-04-25 06:33:00|773.08|769.08|773.12|769.12|773.12|769.12|773.08|769.08|6
1619332390000|2021-04-25 06:33:10|773.08|769.08|772.6|768.6|773.08|769.08|772.6|768.6|26
1619332400000|2021-04-25 06:33:20|772.61|768.61|772.47|768.47|772.65|768.65|772.46|768.46|19
1619332410000|2021-04-25 06:33:30|772.48|768.48|772.34|768.34|772.51|768.51|772.31|768.31|13
1619332420000|2021-04-25 06:33:40|772.38|768.38|772.79|768.79|772.79|768.79|772.38|768.38|18
1619332430000|2021-04-25 06:33:50|772.76|768.76|772.74|768.74|772.8|768.8|772.73|768.73|9
1619332440000|2021-04-25 06:34:00|772.73|768.73|772.88|768.88|772.88|768.88|772.73|768.73|9
1619332450000|2021-04-25 06:34:10|772.9|768.9|773|769|773|769|772.9|768.9|7
1619332460000|2021-04-25 06:34:20|772.96|768.96|772.96|768.96|773.03|769.03|772.93|768.93|11
1619332470000|2021-04-25 06:34:30|772.97|768.97|773.05|769.05|773.05|769.05|772.96|768.96|6
1619332480000|2021-04-25 06:34:40|773|769|773.18|769.18|773.18|769.18|773|769|10
1619332490000|2021-04-25 06:34:50|773.15|769.15|773.44|769.44|773.45|769.45|773.15|769.15|15
1619332500000|2021-04-25 06:35:00|773.41|769.41|773.55|769.55|773.59|769.59|773.41|769.41|15
1619332510000|2021-04-25 06:35:10|773.56|769.56|773.19|769.19|773.56|769.56|773.19|769.19|19
1619332520000|2021-04-25 06:35:20|773.23|769.23|773.2|769.2|773.23|769.23|773.15|769.15|16
1619332530000|2021-04-25 06:35:30|773.18|769.18|773.15|769.15|773.19|769.19|773.12|769.12|13
1619332540000|2021-04-25 06:35:40|773.13|769.13|773.17|769.17|773.19|769.19|773.13|769.13|5
1619332550000|2021-04-25 06:35:50|773.18|769.18|773.04|769.04|773.18|769.18|773.04|769.04|12
1619332560000|2021-04-25 06:36:00|773.05|769.05|773.02|769.02|773.12|769.12|773.01|769.01|12
1619332570000|2021-04-25 06:36:10|773.04|769.04|773.09|769.09|773.09|769.09|773.03|769.03|12
1619332580000|2021-04-25 06:36:20|773.1|769.1|773.11|769.11|773.16|769.16|773.1|769.1|12
1619332590000|2021-04-25 06:36:30|773.12|769.12|773.12|769.12|773.13|769.13|773.1|769.1|15
1619332600000|2021-04-25 06:36:40|773.16|769.16|773.13|769.13|773.17|769.17|773.07|769.07|16
1619332610000|2021-04-25 06:36:50|773.14|769.14|773.14|769.14|773.16|769.16|773.11|769.11|16
1619332620000|2021-04-25 06:37:00|773.13|769.13|773.1|769.1|773.14|769.14|773.07|769.07|8
1619332630000|2021-04-25 06:37:10|773.11|769.11|773.23|769.23|773.23|769.23|773.11|769.11|8
1619332640000|2021-04-25 06:37:20|773.24|769.24|773.35|769.35|773.38|769.38|773.24|769.24|9
1619332650000|2021-04-25 06:37:30|773.36|769.36|773.37|769.37|773.38|769.38|773.36|769.36|5
1619332660000|2021-04-25 06:37:40|773.36|769.36|773.42|769.42|773.45|769.45|773.36|769.36|16
1619332670000|2021-04-25 06:37:50|773.28|769.28|772.87|768.87|773.28|769.28|772.87|768.87|21
1619332680000|2021-04-25 06:38:00|772.8|768.8|772.56|768.56|772.8|768.8|772.48|768.48|26
1619332690000|2021-04-25 06:38:10|772.54|768.54|772.69|768.69|772.81|768.81|772.53|768.53|22
1619332700000|2021-04-25 06:38:20|772.7|768.7|771.18|767.18|772.7|768.7|771.16|767.16|35
1619332710000|2021-04-25 06:38:30|771.15|767.15|771|767|771.15|767.15|770.9|766.9|29
1619332720000|2021-04-25 06:38:40|770.99|766.99|770.73|766.73|770.99|766.99|770.69|766.69|28
1619332730000|2021-04-25 06:38:50|770.75|766.75|770.59|766.59|770.75|766.75|770.59|766.59|11
1619332740000|2021-04-25 06:39:00|770.6|766.6|770.82|766.82|770.82|766.82|770.6|766.6|25
1619332750000|2021-04-25 06:39:10|770.94|766.94|771.02|767.02|771.02|767.02|770.72|766.72|21
1619332760000|2021-04-25 06:39:20|770.97|766.97|770.53|766.53|770.97|766.97|770.52|766.52|26
1619332770000|2021-04-25 06:39:30|770.49|766.49|770.55|766.55|770.68|766.68|770.49|766.49|30
1619332780000|2021-04-25 06:39:40|770.54|766.54|770.59|766.59|770.65|766.65|770.51|766.51|26
1619332790000|2021-04-25 06:39:50|770.6|766.6|770.57|766.57|770.64|766.64|770.57|766.57|15
1619332800000|2021-04-25 06:40:00|770.53|766.53|770.47|766.47|770.55|766.55|770.42|766.42|20
1619332810000|2021-04-25 06:40:10|770.46|766.46|770.38|766.38|770.46|766.46|770.34|766.34|16
1619332820000|2021-04-25 06:40:20|770.39|766.39|770.58|766.58|770.58|766.58|770.38|766.38|21
1619332830000|2021-04-25 06:40:30|770.57|766.57|770.52|766.52|770.65|766.65|770.52|766.52|20
1619332840000|2021-04-25 06:40:40|770.57|766.57|770.49|766.49|770.58|766.58|770.45|766.45|21
1619332850000|2021-04-25 06:40:50|770.43|766.43|770.44|766.44|770.44|766.44|770.37|766.37|19
1619332860000|2021-04-25 06:41:00|770.46|766.46|770.95|766.95|770.98|766.98|770.44|766.44|29
1619332870000|2021-04-25 06:41:10|771|767|771.36|767.36|771.41|767.41|771|767|23
1619332880000|2021-04-25 06:41:20|771.34|767.34|771.29|767.29|771.44|767.44|771.26|767.26|17
1619332890000|2021-04-25 06:41:30|771.3|767.3|771.31|767.31|771.39|767.39|771.26|767.26|10
1619332900000|2021-04-25 06:41:40|771.44|767.44|771.62|767.62|771.62|767.62|771.31|767.31|6
1619332910000|2021-04-25 06:41:50|771.61|767.61|771.68|767.68|771.68|767.68|771.61|767.61|6
1619332920000|2021-04-25 06:42:00|771.7|767.7|771.79|767.79|771.79|767.79|771.68|767.68|12
1619332930000|2021-04-25 06:42:10|771.78|767.78|771.92|767.92|771.92|767.92|771.74|767.74|19
1619332940000|2021-04-25 06:42:20|771.85|767.85|771.85|767.85|771.93|767.93|771.85|767.85|8
1619332950000|2021-04-25 06:42:30|772.1|768.1|771.58|767.58|772.1|768.1|771.58|767.58|22
1619332960000|2021-04-25 06:42:40|771.54|767.54|771.22|767.22|771.54|767.54|771.22|767.22|20
1619332970000|2021-04-25 06:42:50|771.23|767.23|771.22|767.22|771.23|767.23|771.21|767.21|8
1619332980000|2021-04-25 06:43:00|771.23|767.23|771.25|767.25|771.25|767.25|771.23|767.23|4
1619332990000|2021-04-25 06:43:10|771.24|767.24|771.25|767.25|771.26|767.26|771.23|767.23|7
1619333000000|2021-04-25 06:43:20|771.24|767.24|771.43|767.43|771.5|767.5|771.23|767.23|18
1619333010000|2021-04-25 06:43:30|771.45|767.45|771.45|767.45|771.48|767.48|771.45|767.45|4
1619333020000|2021-04-25 06:43:40|771.47|767.47|771.51|767.51|771.51|767.51|771.45|767.45|10
1619333030000|2021-04-25 06:43:50|771.5|767.5|771.65|767.65|771.66|767.66|771.5|767.5|14
1619333040000|2021-04-25 06:44:00|771.64|767.64|771.24|767.24|771.64|767.64|771.24|767.24|16
1619333050000|2021-04-25 06:44:10|771.22|767.22|770.96|766.96|771.22|767.22|770.93|766.93|16
1619333060000|2021-04-25 06:44:20|770.94|766.94|771.12|767.12|771.19|767.19|770.94|766.94|27
1619333070000|2021-04-25 06:44:30|771.19|767.19|770.72|766.72|771.19|767.19|770.71|766.71|24
1619333080000|2021-04-25 06:44:40|770.77|766.77|770.73|766.73|770.8|766.8|770.66|766.66|23
1619333090000|2021-04-25 06:44:50|770.75|766.75|770.97|766.97|771.02|767.02|770.71|766.71|14
1619333100000|2021-04-25 06:45:00|770.96|766.96|771.03|767.03|771.03|767.03|770.89|766.89|27
1619333110000|2021-04-25 06:45:10|771.04|767.04|771.24|767.24|771.28|767.28|771.03|767.03|22
1619333120000|2021-04-25 06:45:20|771.26|767.26|771.16|767.16|771.33|767.33|771.16|767.16|19
1619333130000|2021-04-25 06:45:30|771.17|767.17|771.17|767.17|771.19|767.19|771.15|767.15|11
1619333140000|2021-04-25 06:45:40|771.16|767.16|770.76|766.76|771.18|767.18|770.76|766.76|26
1619333150000|2021-04-25 06:45:50|770.8|766.8|770.77|766.77|770.82|766.82|770.77|766.77|10
1619333160000|2021-04-25 06:46:00|770.79|766.79|770.91|766.91|770.91|766.91|770.77|766.77|11
1619333170000|2021-04-25 06:46:10|770.93|766.93|771.1|767.1|771.1|767.1|770.93|766.93|13
1619333180000|2021-04-25 06:46:20|771.16|767.16|771.15|767.15|771.2|767.2|771.12|767.12|12
1619333190000|2021-04-25 06:46:30|771.1|767.1|771.01|767.01|771.1|767.1|771.01|767.01|10
1619333200000|2021-04-25 06:46:40|770.99|766.99|770.94|766.94|771|767|770.83|766.83|17
1619333210000|2021-04-25 06:46:50|770.91|766.91|770.96|766.96|770.99|766.99|770.91|766.91|10
1619333220000|2021-04-25 06:47:00|770.98|766.98|771.14|767.14|771.14|767.14|770.97|766.97|21
1619333230000|2021-04-25 06:47:10|771.16|767.16|771.31|767.31|771.31|767.31|771.16|767.16|13
1619333240000|2021-04-25 06:47:20|771.3|767.3|771.47|767.47|771.49|767.49|771.3|767.3|11
1619333250000|2021-04-25 06:47:30|771.48|767.48|771.8|767.8|771.8|767.8|771.48|767.48|17
1619333260000|2021-04-25 06:47:40|771.84|767.84|771.6|767.6|771.84|767.84|771.45|767.45|25
1619333270000|2021-04-25 06:47:50|771.54|767.54|771.49|767.49|771.99|767.99|771.43|767.43|22
1619333280000|2021-04-25 06:48:00|771.47|767.47|771.21|767.21|771.47|767.47|771.05|767.05|25
1619333290000|2021-04-25 06:48:10|771.22|767.22|771.13|767.13|771.25|767.25|771.13|767.13|14
1619333300000|2021-04-25 06:48:20|771.12|767.12|770.84|766.84|771.12|767.12|770.81|766.81|22
1619333310000|2021-04-25 06:48:30|770.87|766.87|770.8|766.8|770.87|766.87|770.67|766.67|22
1619333320000|2021-04-25 06:48:40|770.81|766.81|770.77|766.77|770.81|766.81|770.75|766.75|19
1619333330000|2021-04-25 06:48:50|770.74|766.74|770.63|766.63|770.77|766.77|770.63|766.63|7
1619333340000|2021-04-25 06:49:00|770.64|766.64|770.73|766.73|770.74|766.74|770.64|766.64|17
1619333350000|2021-04-25 06:49:10|770.74|766.74|770.78|766.78|770.82|766.82|770.74|766.74|21
1619333360000|2021-04-25 06:49:20|770.77|766.77|770.78|766.78|770.79|766.79|770.76|766.76|7
1619333370000|2021-04-25 06:49:30|770.76|766.76|770.58|766.58|770.77|766.77|770.57|766.57|20
1619333380000|2021-04-25 06:49:40|770.57|766.57|770.45|766.45|770.58|766.58|770.44|766.44|18
1619333390000|2021-04-25 06:49:50|770.44|766.44|770.49|766.49|770.5|766.5|770.44|766.44|9
1619333400000|2021-04-25 06:50:00|770.5|766.5|770.62|766.62|770.62|766.62|770.5|766.5|10
1619333410000|2021-04-25 06:50:10|770.63|766.63|770.66|766.66|770.66|766.66|770.63|766.63|6
1619333420000|2021-04-25 06:50:20|770.67|766.67|770.68|766.68|770.68|766.68|770.66|766.66|4
1619333440000|2021-04-25 06:50:40|770.69|766.69|770.79|766.79|770.79|766.79|770.69|766.69|3
1619333450000|2021-04-25 06:50:50|770.78|766.78|770.72|766.72|770.78|766.78|770.68|766.68|21
1619333460000|2021-04-25 06:51:00|770.71|766.71|770.7|766.7|770.72|766.72|770.7|766.7|4
1619333470000|2021-04-25 06:51:10|770.68|766.68|770.68|766.68|770.69|766.69|770.68|766.68|3
1619333480000|2021-04-25 06:51:20|770.67|766.67|770.27|766.27|770.67|766.67|770.27|766.27|12
1619333490000|2021-04-25 06:51:30|770.29|766.29|770.27|766.27|770.31|766.31|770.26|766.26|9
1619333500000|2021-04-25 06:51:40|770.31|766.31|770.37|766.37|770.42|766.42|770.3|766.3|15
1619333510000|2021-04-25 06:51:50|770.38|766.38|770.18|766.18|770.38|766.38|770.17|766.17|18
1619333520000|2021-04-25 06:52:00|770.19|766.19|770.21|766.21|770.23|766.23|770.19|766.19|7
1619333530000|2021-04-25 06:52:10|770.23|766.23|769.94|765.94|770.23|766.23|769.93|765.93|18
1619333540000|2021-04-25 06:52:20|769.93|765.93|769.88|765.88|769.93|765.93|769.88|765.88|11
1619333550000|2021-04-25 06:52:30|769.89|765.89|769.86|765.86|769.91|765.91|769.85|765.85|10
1619333560000|2021-04-25 06:52:40|769.85|765.85|770.17|766.17|770.33|766.33|769.82|765.82|19
1619333570000|2021-04-25 06:52:50|770.2|766.2|769.75|765.75|770.2|766.2|769.75|765.75|25
1619333580000|2021-04-25 06:53:00|769.76|765.76|769.66|765.66|769.84|765.84|769.6|765.6|25
1619333590000|2021-04-25 06:53:10|769.67|765.67|769.61|765.61|769.67|765.67|769.6|765.6|13
1619333600000|2021-04-25 06:53:20|769.55|765.55|767.4|763.4|769.64|765.64|767.4|763.4|22
1619333610000|2021-04-25 06:53:30|767.39|763.39|767.13|763.13|767.59|763.59|767.09|763.09|30
1619333620000|2021-04-25 06:53:40|767.18|763.18|767.11|763.11|767.27|763.27|767.09|763.09|22
1619333630000|2021-04-25 06:53:50|767.07|763.07|767.04|763.04|767.21|763.21|766.78|762.78|32
1619333640000|2021-04-25 06:54:00|767.03|763.03|767.04|763.04|767.04|763.04|766.82|762.82|30
1619333650000|2021-04-25 06:54:10|767.03|763.03|766.63|762.63|767.06|763.06|766.63|762.63|15
1619333660000|2021-04-25 06:54:20|766.53|762.53|765.57|761.57|766.53|762.53|764.87|760.87|33
1619333670000|2021-04-25 06:54:30|765.58|761.58|765.24|761.24|765.6|761.6|765.21|761.21|30
1619333680000|2021-04-25 06:54:40|765.25|761.25|765.33|761.33|765.35|761.35|765.13|761.13|27
1619333690000|2021-04-25 06:54:50|765.32|761.32|765.18|761.18|765.33|761.33|764.79|760.79|30
1619333700000|2021-04-25 06:55:00|765.19|761.19|765.46|761.46|765.51|761.51|765.13|761.13|29
1619333710000|2021-04-25 06:55:10|765.65|761.65|765.85|761.85|765.85|761.85|765.65|761.65|23
1619333720000|2021-04-25 06:55:20|765.86|761.86|765.59|761.59|765.87|761.87|765.28|761.28|29
1619333730000|2021-04-25 06:55:30|765.64|761.64|765.58|761.58|765.64|761.64|765.56|761.56|23
1619333740000|2021-04-25 06:55:40|765.59|761.59|765.7|761.7|765.7|761.7|765.52|761.52|24
1619333750000|2021-04-25 06:55:50|765.71|761.71|766.03|762.03|766.07|762.07|765.7|761.7|23
1619333760000|2021-04-25 06:56:00|766.04|762.04|765.92|761.92|766.26|762.26|765.92|761.92|26
1619333770000|2021-04-25 06:56:10|765.9|761.9|765.65|761.65|765.9|761.9|765.58|761.58|20
1619333780000|2021-04-25 06:56:20|765.64|761.64|765.72|761.72|765.73|761.73|765.64|761.64|15
1619333790000|2021-04-25 06:56:30|765.71|761.71|765.59|761.59|765.83|761.83|765.59|761.59|18
1619333800000|2021-04-25 06:56:40|765.58|761.58|765.48|761.48|765.6|761.6|765.48|761.48|8
1619333810000|2021-04-25 06:56:50|765.46|761.46|765.46|761.46|765.51|761.51|765.41|761.41|22
1619333820000|2021-04-25 06:57:00|765.47|761.47|765.52|761.52|765.54|761.54|765.47|761.47|8
1619333830000|2021-04-25 06:57:10|765.53|761.53|765.72|761.72|765.72|761.72|765.53|761.53|18
1619333840000|2021-04-25 06:57:20|765.73|761.73|765.91|761.91|765.96|761.96|765.73|761.73|15
1619333850000|2021-04-25 06:57:30|765.84|761.84|765.77|761.77|765.89|761.89|765.77|761.77|7
1619333860000|2021-04-25 06:57:40|765.66|761.66|765.03|761.03|765.66|761.66|765.01|761.01|34
1619333870000|2021-04-25 06:57:50|765.01|761.01|764.52|760.52|765.01|761.01|764.41|760.41|31
1619333880000|2021-04-25 06:58:00|764.53|760.53|764.42|760.42|764.53|760.53|764.41|760.41|19
1619333890000|2021-04-25 06:58:10|764.44|760.44|764.47|760.47|764.49|760.49|764.4|760.4|19
1619333900000|2021-04-25 06:58:20|764.46|760.46|763.92|759.92|764.51|760.51|763.92|759.92|20
1619333910000|2021-04-25 06:58:30|763.91|759.91|764.07|760.07|764.11|760.11|763.91|759.91|19
1619333920000|2021-04-25 06:58:40|764.05|760.05|764.01|760.01|764.09|760.09|763.99|759.99|25
1619333930000|2021-04-25 06:58:50|764|760|764.97|760.97|764.98|760.98|763.95|759.95|25
1619333940000|2021-04-25 06:59:00|764.96|760.96|764.78|760.78|765.13|761.13|764.78|760.78|23
1619333950000|2021-04-25 06:59:10|764.76|760.76|764.25|760.25|764.76|760.76|764.25|760.25|28
1619333960000|2021-04-25 06:59:20|764.24|760.24|764.14|760.14|764.27|760.27|764.1|760.1|20
1619333970000|2021-04-25 06:59:30|764.15|760.15|764.69|760.69|764.74|760.74|764.15|760.15|25
1619333980000|2021-04-25 06:59:40|764.68|760.68|764.16|760.16|764.68|760.68|764.13|760.13|16
1619333990000|2021-04-25 06:59:50|764.17|760.17|764.37|760.37|764.37|760.37|764.16|760.16|14
1619334000000|2021-04-25 07:00:00|764.39|760.39|764.4|760.4|764.5|760.5|764.39|760.39|19
1619334010000|2021-04-25 07:00:10|764.39|760.39|764.48|760.48|764.48|760.48|764.31|760.31|19
1619334020000|2021-04-25 07:00:20|764.49|760.49|764.84|760.84|764.84|760.84|764.49|760.49|12
1619334030000|2021-04-25 07:00:30|764.86|760.86|765.47|761.47|765.48|761.48|764.86|760.86|13
1619334040000|2021-04-25 07:00:40|765.46|761.46|765.93|761.93|766.14|762.14|765.44|761.44|23
1619334050000|2021-04-25 07:00:50|766|762|765.54|761.54|766.35|762.35|765.54|761.54|27
1619334060000|2021-04-25 07:01:00|765.55|761.55|765.73|761.73|765.74|761.74|765.55|761.55|16
1619334070000|2021-04-25 07:01:10|765.74|761.74|766.17|762.17|766.17|762.17|765.74|761.74|25
1619334080000|2021-04-25 07:01:20|766.16|762.16|766.16|762.16|766.17|762.17|766.12|762.12|8
1619334090000|2021-04-25 07:01:30|766.14|762.14|766.26|762.26|766.26|762.26|766.11|762.11|12
1619334100000|2021-04-25 07:01:40|766.17|762.17|765.94|761.94|766.25|762.25|765.93|761.93|20
1619334110000|2021-04-25 07:01:50|765.93|761.93|765.76|761.76|765.97|761.97|765.76|761.76|24
1619334120000|2021-04-25 07:02:00|765.75|761.75|765.69|761.69|765.76|761.76|765.63|761.63|13
1619334130000|2021-04-25 07:02:10|765.67|761.67|765.7|761.7|765.73|761.73|765.67|761.67|12
1619334140000|2021-04-25 07:02:20|765.68|761.68|765.55|761.55|765.69|761.69|765.53|761.53|15
1619334150000|2021-04-25 07:02:30|765.54|761.54|765.21|761.21|765.55|761.55|765.21|761.21|23
1619334160000|2021-04-25 07:02:40|765.19|761.19|765.49|761.49|765.62|761.62|765.1|761.1|25
1619334170000|2021-04-25 07:02:50|765.5|761.5|765.6|761.6|765.61|761.61|765.49|761.49|23
1619334180000|2021-04-25 07:03:00|765.61|761.61|765.54|761.54|765.81|761.81|765.54|761.54|28
1619334190000|2021-04-25 07:03:10|765.51|761.51|765.07|761.07|765.51|761.51|765.07|761.07|21
1619334200000|2021-04-25 07:03:20|765.03|761.03|764.61|760.61|765.03|761.03|764.57|760.57|22
1619334210000|2021-04-25 07:03:30|764.63|760.63|765.12|761.12|765.12|761.12|764.58|760.58|32
1619334220000|2021-04-25 07:03:40|765.11|761.11|764.92|760.92|765.12|761.12|764.92|760.92|21
1619334230000|2021-04-25 07:03:50|764.91|760.91|764.45|760.45|764.91|760.91|764.44|760.44|18
1619334240000|2021-04-25 07:04:00|764.46|760.46|764.49|760.49|764.5|760.5|764.42|760.42|17
1619334250000|2021-04-25 07:04:10|764.5|760.5|764.64|760.64|764.67|760.67|764.5|760.5|17
1619334260000|2021-04-25 07:04:20|764.67|760.67|764.92|760.92|764.92|760.92|764.51|760.51|22
1619334270000|2021-04-25 07:04:30|764.91|760.91|765.01|761.01|765.06|761.06|764.9|760.9|12
1619334280000|2021-04-25 07:04:40|765|761|764.77|760.77|765|761|764.71|760.71|24
1619334290000|2021-04-25 07:04:50|764.75|760.75|764.69|760.69|764.77|760.77|764.68|760.68|12
1619334300000|2021-04-25 07:05:00|764.68|760.68|765.13|761.13|765.13|761.13|764.68|760.68|21
1619334310000|2021-04-25 07:05:10|765.16|761.16|765.74|761.74|765.74|761.74|765.16|761.16|21
1619334320000|2021-04-25 07:05:20|765.75|761.75|765.54|761.54|765.83|761.83|765.46|761.46|22
1619334330000|2021-04-25 07:05:30|765.53|761.53|765.02|761.02|765.53|761.53|764.99|760.99|30
1619334340000|2021-04-25 07:05:40|765.01|761.01|765|761|765.07|761.07|764.94|760.94|16
1619334350000|2021-04-25 07:05:50|764.99|760.99|764.81|760.81|764.99|760.99|764.71|760.71|24
1619334360000|2021-04-25 07:06:00|764.82|760.82|764.9|760.9|764.9|760.9|764.82|760.82|13
1619334370000|2021-04-25 07:06:10|764.91|760.91|764.96|760.96|765|761|764.91|760.91|15
1619334380000|2021-04-25 07:06:20|764.95|760.95|764.93|760.93|764.96|760.96|764.93|760.93|7
1619334390000|2021-04-25 07:06:30|764.9|760.9|764.83|760.83|764.93|760.93|764.83|760.83|11
1619334400000|2021-04-25 07:06:40|764.78|760.78|765.04|761.04|765.06|761.06|764.78|760.78|18
1619334410000|2021-04-25 07:06:50|765.03|761.03|764.94|760.94|765.03|761.03|764.92|760.92|19
1619334420000|2021-04-25 07:07:00|764.95|760.95|764.95|760.95|764.97|760.97|764.94|760.94|11
1619334430000|2021-04-25 07:07:10|764.96|760.96|765.18|761.18|765.19|761.19|764.95|760.95|15
1619334440000|2021-04-25 07:07:20|765.19|761.19|764.84|760.84|765.19|761.19|764.84|760.84|19
1619334450000|2021-04-25 07:07:30|764.83|760.83|764.88|760.88|764.89|760.89|764.83|760.83|11
1619334460000|2021-04-25 07:07:40|764.86|760.86|765.05|761.05|765.07|761.07|764.86|760.86|12
1619334470000|2021-04-25 07:07:50|765.03|761.03|765.19|761.19|765.19|761.19|765.03|761.03|11
1619334480000|2021-04-25 07:08:00|765.24|761.24|765.78|761.78|765.83|761.83|765.24|761.24|28
1619334490000|2021-04-25 07:08:10|765.79|761.79|765.79|761.79|765.88|761.88|765.79|761.79|20
1619334500000|2021-04-25 07:08:20|765.81|761.81|765.33|761.33|765.86|761.86|765.32|761.32|21
1619334510000|2021-04-25 07:08:30|765.3|761.3|765.37|761.37|765.38|761.38|765.28|761.28|17
1619334520000|2021-04-25 07:08:40|765.36|761.36|765.32|761.32|765.37|761.37|765.26|761.26|11
1619334530000|2021-04-25 07:08:50|765.33|761.33|765.39|761.39|765.39|761.39|765.33|761.33|6
1619334540000|2021-04-25 07:09:00|765.43|761.43|765.61|761.61|765.65|761.65|765.43|761.43|16
1619334550000|2021-04-25 07:09:10|765.63|761.63|765.62|761.62|765.66|761.66|765.62|761.62|12
1619334560000|2021-04-25 07:09:20|765.64|761.64|765.6|761.6|765.64|761.64|765.53|761.53|21
1619334570000|2021-04-25 07:09:30|765.59|761.59|765.37|761.37|765.6|761.6|765.37|761.37|11
1619334580000|2021-04-25 07:09:40|765.33|761.33|764.97|760.97|765.37|761.37|764.97|760.97|22
1619334590000|2021-04-25 07:09:50|764.96|760.96|764.94|760.94|765.03|761.03|764.93|760.93|18
1619334600000|2021-04-25 07:10:00|764.93|760.93|765|761|765|761|764.9|760.9|15
1619334610000|2021-04-25 07:10:10|764.99|760.99|765.46|761.46|765.46|761.46|764.99|760.99|28
1619334620000|2021-04-25 07:10:20|765.52|761.52|765.52|761.52|765.62|761.62|765.48|761.48|20
1619334630000|2021-04-25 07:10:30|765.53|761.53|765.07|761.07|765.53|761.53|765.07|761.07|25
1619334640000|2021-04-25 07:10:40|765.08|761.08|765.07|761.07|765.08|761.08|765.06|761.06|8
1619334650000|2021-04-25 07:10:50|765.06|761.06|765.17|761.17|765.18|761.18|765.06|761.06|12
1619334660000|2021-04-25 07:11:00|765.18|761.18|765.16|761.16|765.18|761.18|765.16|761.16|3
1619334670000|2021-04-25 07:11:10|765.17|761.17|764.9|760.9|765.29|761.29|764.9|760.9|18
1619334680000|2021-04-25 07:11:20|764.85|760.85|764.69|760.69|764.86|760.86|764.69|760.69|21
1619334690000|2021-04-25 07:11:30|764.7|760.7|765.52|761.52|765.54|761.54|764.7|760.7|24
1619334700000|2021-04-25 07:11:40|765.49|761.49|765.44|761.44|765.49|761.49|765.41|761.41|13
1619334710000|2021-04-25 07:11:50|765.41|761.41|765.11|761.11|765.41|761.41|765.1|761.1|15
1619334720000|2021-04-25 07:12:00|765.12|761.12|765.22|761.22|765.28|761.28|765.09|761.09|20
1619334730000|2021-04-25 07:12:10|765.23|761.23|765.39|761.39|765.39|761.39|765.22|761.22|15
1619334740000|2021-04-25 07:12:20|765.38|761.38|765.65|761.65|765.66|761.66|765.38|761.38|18
1619334750000|2021-04-25 07:12:30|765.66|761.66|766.01|762.01|766.05|762.05|765.63|761.63|14
1619334760000|2021-04-25 07:12:40|766.05|762.05|766.46|762.46|766.46|762.46|765.97|761.97|24
1619334770000|2021-04-25 07:12:50|766.47|762.47|766.6|762.6|766.6|762.6|766.47|762.47|18
1619334780000|2021-04-25 07:13:00|766.61|762.61|766.81|762.81|766.81|762.81|766.57|762.57|12
1619334790000|2021-04-25 07:13:10|766.75|762.75|766.82|762.82|766.92|762.92|766.74|762.74|23
1619334800000|2021-04-25 07:13:20|766.92|762.92|766.95|762.95|766.99|762.99|766.79|762.79|6
1619334810000|2021-04-25 07:13:30|766.96|762.96|768.47|764.47|768.47|764.47|766.96|762.96|31
1619334820000|2021-04-25 07:13:40|768.46|764.46|768.44|764.44|768.46|764.46|768.33|764.33|20
1619334830000|2021-04-25 07:13:50|768.42|764.42|767.8|763.8|768.44|764.44|767.8|763.8|19
1619334840000|2021-04-25 07:14:00|767.88|763.88|767.34|763.34|767.88|763.88|767.32|763.32|28
1619334850000|2021-04-25 07:14:10|767.36|763.36|767.94|763.94|767.94|763.94|767|763|22
1619334860000|2021-04-25 07:14:20|767.92|763.92|768.08|764.08|768.11|764.11|767.79|763.79|31
1619334870000|2021-04-25 07:14:30|767.99|763.99|767.89|763.89|768.3|764.3|767.89|763.89|29
1619334880000|2021-04-25 07:14:40|767.97|763.97|767.89|763.89|767.98|763.98|767.53|763.53|23
1619334890000|2021-04-25 07:14:50|767.91|763.91|767.62|763.62|767.93|763.93|767.57|763.57|14
1619334900000|2021-04-25 07:15:00|767.63|763.63|767.58|763.58|767.63|763.63|767.57|763.57|13
1619334910000|2021-04-25 07:15:10|767.59|763.59|767.68|763.68|767.69|763.69|767.59|763.59|11
1619334920000|2021-04-25 07:15:20|767.67|763.67|768.11|764.11|768.17|764.17|767.66|763.66|15
1619334930000|2021-04-25 07:15:30|768.07|764.07|768.38|764.38|768.43|764.43|768.05|764.05|19
1619334940000|2021-04-25 07:15:40|768.23|764.23|768.11|764.11|768.31|764.31|768.08|764.08|17
1619334950000|2021-04-25 07:15:50|768.16|764.16|768.13|764.13|768.18|764.18|768.13|764.13|8
1619334960000|2021-04-25 07:16:00|768.15|764.15|768.61|764.61|768.64|764.64|768.15|764.15|21
1619334970000|2021-04-25 07:16:10|768.64|764.64|768.74|764.74|768.75|764.75|768.64|764.64|12
1619334980000|2021-04-25 07:16:20|768.72|764.72|768.91|764.91|768.91|764.91|768.71|764.71|14
1619334990000|2021-04-25 07:16:30|768.97|764.97|769.06|765.06|769.06|765.06|768.97|764.97|4
1619335000000|2021-04-25 07:16:40|769.08|765.08|769.1|765.1|769.1|765.1|769.01|765.01|13
1619335010000|2021-04-25 07:16:50|769.11|765.11|769.2|765.2|769.2|765.2|769.09|765.09|14
1619335020000|2021-04-25 07:17:00|769.23|765.23|769.3|765.3|769.31|765.31|769.21|765.21|17
1619335030000|2021-04-25 07:17:10|769.31|765.31|769.53|765.53|769.53|765.53|769.28|765.28|21
1619335040000|2021-04-25 07:17:20|769.54|765.54|769.72|765.72|769.72|765.72|769.47|765.47|17
1619335050000|2021-04-25 07:17:30|769.7|765.7|769.76|765.76|769.76|765.76|769.66|765.66|21
1619335060000|2021-04-25 07:17:40|769.74|765.74|769.76|765.76|769.79|765.79|769.65|765.65|23
1619335070000|2021-04-25 07:17:50|769.8|765.8|769.87|765.87|769.87|765.87|769.8|765.8|5
1619335080000|2021-04-25 07:18:00|769.86|765.86|769.92|765.92|769.93|765.93|769.86|765.86|10
1619335090000|2021-04-25 07:18:10|769.93|765.93|769.92|765.92|770.3|766.3|769.92|765.92|19
1619335100000|2021-04-25 07:18:20|769.76|765.76|769.29|765.29|769.8|765.8|769.28|765.28|28
1619335110000|2021-04-25 07:18:30|769.3|765.3|769.27|765.27|769.31|765.31|769.25|765.25|12
1619335120000|2021-04-25 07:18:40|769.29|765.29|769.64|765.64|769.65|765.65|769.28|765.28|18
1619335130000|2021-04-25 07:18:50|769.59|765.59|769.66|765.66|769.66|765.66|769.59|765.59|17
1619335140000|2021-04-25 07:19:00|769.67|765.67|769.62|765.62|769.78|765.78|769.62|765.62|12
1619335150000|2021-04-25 07:19:10|769.61|765.61|769.3|765.3|769.61|765.61|769.29|765.29|20
1619335160000|2021-04-25 07:19:20|769.11|765.11|769.2|765.2|769.26|765.26|769.08|765.08|16
1619335170000|2021-04-25 07:19:30|769.19|765.19|769.27|765.27|769.29|765.29|769.19|765.19|17
1619335180000|2021-04-25 07:19:40|769.29|765.29|768.74|764.74|769.29|765.29|768.63|764.63|19
1619335190000|2021-04-25 07:19:50|768.65|764.65|768.75|764.75|768.83|764.83|768.59|764.59|21
1619335200000|2021-04-25 07:20:00|768.62|764.62|768.75|764.75|768.78|764.78|768.62|764.62|23
1619335210000|2021-04-25 07:20:10|768.74|764.74|768.46|764.46|768.77|764.77|768.46|764.46|20
1619335220000|2021-04-25 07:20:20|768.45|764.45|767.76|763.76|768.45|764.45|767.76|763.76|27
1619335230000|2021-04-25 07:20:30|767.79|763.79|767.33|763.33|767.91|763.91|767.33|763.33|35
1619335240000|2021-04-25 07:20:40|767.36|763.36|767.62|763.62|767.7|763.7|767.29|763.29|16
1619335250000|2021-04-25 07:20:50|767.63|763.63|767.8|763.8|767.9|763.9|767.63|763.63|25
1619335260000|2021-04-25 07:21:00|767.78|763.78|767.29|763.29|767.82|763.82|767.28|763.28|23
1619335270000|2021-04-25 07:21:10|767.27|763.27|767.05|763.05|767.27|763.27|767.05|763.05|33
1619335280000|2021-04-25 07:21:20|767.01|763.01|766.85|762.85|767.05|763.05|766.77|762.77|21
1619335290000|2021-04-25 07:21:30|766.86|762.86|766.71|762.71|766.86|762.86|766.71|762.71|23
1619335300000|2021-04-25 07:21:40|766.72|762.72|766.2|762.2|766.72|762.72|766.2|762.2|23
1619335310000|2021-04-25 07:21:50|766.15|762.15|764.78|760.78|766.17|762.17|764.78|760.78|31
1619335320000|2021-04-25 07:22:00|764.75|760.75|764.42|760.42|765.19|761.19|764.42|760.42|32
1619335330000|2021-04-25 07:22:10|764.29|760.29|764.02|760.02|764.32|760.32|764.02|760.02|27
1619335340000|2021-04-25 07:22:20|763.99|759.99|761.68|757.68|764.06|760.06|761.56|757.56|31
1619335350000|2021-04-25 07:22:30|761.79|757.79|761.46|757.46|761.79|757.79|761.43|757.43|29
1619335360000|2021-04-25 07:22:40|761.48|757.48|762.1|758.1|762.1|758.1|761.46|757.46|26
1619335370000|2021-04-25 07:22:50|762.16|758.16|761.8|757.8|762.19|758.19|761.76|757.76|26
1619335380000|2021-04-25 07:23:00|761.78|757.78|761.74|757.74|761.8|757.8|761.67|757.67|20
1619335390000|2021-04-25 07:23:10|761.7|757.7|761.59|757.59|761.75|757.75|761.58|757.58|25
1619335400000|2021-04-25 07:23:20|761.15|757.15|760.61|756.61|761.15|757.15|760.61|756.61|21
1619335410000|2021-04-25 07:23:30|760.56|756.56|759.75|755.75|760.56|756.56|759.59|755.59|34
1619335420000|2021-04-25 07:23:40|759.56|755.56|760.47|756.47|760.77|756.77|758.48|754.48|35
1619335430000|2021-04-25 07:23:50|760.68|756.68|760.36|756.36|761.37|757.37|760.05|756.05|32
1619335440000|2021-04-25 07:24:00|760.54|756.54|760.3|756.3|760.96|756.96|760.3|756.3|32
1619335450000|2021-04-25 07:24:10|760.2|756.2|760.59|756.59|760.77|756.77|760.15|756.15|32
1619335460000|2021-04-25 07:24:20|760.61|756.61|760.19|756.19|760.65|756.65|760.13|756.13|23
1619335470000|2021-04-25 07:24:30|760.13|756.13|760.25|756.25|760.47|756.47|760.04|756.04|34
1619335480000|2021-04-25 07:24:40|760.23|756.23|760.27|756.27|760.51|756.51|760.23|756.23|26
1619335490000|2021-04-25 07:24:50|760.26|756.26|760.65|756.65|760.65|756.65|760.26|756.26|18
1619335500000|2021-04-25 07:25:00|760.68|756.68|761.23|757.23|761.23|757.23|760.68|756.68|28
1619335510000|2021-04-25 07:25:10|761.26|757.26|761.53|757.53|761.55|757.55|761.23|757.23|20
1619335520000|2021-04-25 07:25:20|761.54|757.54|761.06|757.06|761.54|757.54|760.88|756.88|22
1619335530000|2021-04-25 07:25:30|761.07|757.07|761.17|757.17|761.17|757.17|760.92|756.92|33
1619335540000|2021-04-25 07:25:40|761.18|757.18|761.69|757.69|761.69|757.69|761.18|757.18|24
1619335550000|2021-04-25 07:25:50|761.7|757.7|761.48|757.48|761.8|757.8|761.42|757.42|27
1619335560000|2021-04-25 07:26:00|761.53|757.53|761.98|757.98|762|758|761.53|757.53|21
1619335570000|2021-04-25 07:26:10|761.92|757.92|762.26|758.26|762.33|758.33|761.92|757.92|19
1619335580000|2021-04-25 07:26:20|762.25|758.25|762.48|758.48|762.56|758.56|762.17|758.17|21
1619335590000|2021-04-25 07:26:30|762.46|758.46|762.51|758.51|762.56|758.56|762.46|758.46|7
1619335600000|2021-04-25 07:26:40|762.55|758.55|762.21|758.21|762.55|758.55|762.15|758.15|19
1619335610000|2021-04-25 07:26:50|762.47|758.47|761.42|757.42|762.47|758.47|761.42|757.42|25
1619335620000|2021-04-25 07:27:00|761.4|757.4|762.1|758.1|762.1|758.1|761.17|757.17|24
1619335630000|2021-04-25 07:27:10|762.22|758.22|762.41|758.41|762.75|758.75|762.22|758.22|29
1619335640000|2021-04-25 07:27:20|762.45|758.45|762.74|758.74|762.74|758.74|762.34|758.34|24
1619335650000|2021-04-25 07:27:30|762.77|758.77|762.91|758.91|762.92|758.92|762.77|758.77|13
1619335660000|2021-04-25 07:27:40|762.94|758.94|762.44|758.44|762.95|758.95|762.04|758.04|30
1619335670000|2021-04-25 07:27:50|762.45|758.45|762.95|758.95|762.95|758.95|762.45|758.45|20
1619335680000|2021-04-25 07:28:00|762.96|758.96|762.64|758.64|762.96|758.96|762.28|758.28|28
1619335690000|2021-04-25 07:28:10|762.66|758.66|762.72|758.72|762.73|758.73|762.6|758.6|22
1619335700000|2021-04-25 07:28:20|762.74|758.74|762.81|758.81|762.81|758.81|762.72|758.72|8
1619335710000|2021-04-25 07:28:30|762.82|758.82|762.78|758.78|762.82|758.82|762.78|758.78|7
1619335720000|2021-04-25 07:28:40|762.79|758.79|762.81|758.81|762.82|758.82|762.72|758.72|12
1619335730000|2021-04-25 07:28:50|762.78|758.78|762.77|758.77|762.81|758.81|762.77|758.77|13
1619335740000|2021-04-25 07:29:00|762.78|758.78|762.86|758.86|762.87|758.87|762.78|758.78|14
1619335750000|2021-04-25 07:29:10|762.87|758.87|763.06|759.06|763.06|759.06|762.87|758.87|14
1619335760000|2021-04-25 07:29:20|763.07|759.07|763.11|759.11|763.11|759.11|763.07|759.07|5
1619335770000|2021-04-25 07:29:30|763.13|759.13|763.12|759.12|763.13|759.13|763.11|759.11|4
1619335780000|2021-04-25 07:29:40|763.11|759.11|762.78|758.78|763.11|759.11|762.76|758.76|12
1619335790000|2021-04-25 07:29:50|762.77|758.77|762.19|758.19|762.78|758.78|762.15|758.15|18
1619335800000|2021-04-25 07:30:00|762.2|758.2|762.5|758.5|762.5|758.5|762.2|758.2|20
1619335810000|2021-04-25 07:30:10|762.63|758.63|762.88|758.88|762.93|758.93|762.63|758.63|21
1619335820000|2021-04-25 07:30:20|762.91|758.91|762.9|758.9|762.95|758.95|762.9|758.9|7
1619335830000|2021-04-25 07:30:30|762.91|758.91|763.17|759.17|763.18|759.18|762.91|758.91|13
1619335840000|2021-04-25 07:30:40|763.18|759.18|763.17|759.17|763.18|759.18|763.16|759.16|4
1619335850000|2021-04-25 07:30:50|763.18|759.18|763.27|759.27|763.28|759.28|763.18|759.18|9
1619335860000|2021-04-25 07:31:00|763.29|759.29|763.28|759.28|763.29|759.29|763.28|759.28|2
1619335870000|2021-04-25 07:31:10|763.3|759.3|763.28|759.28|763.3|759.3|763.28|759.28|2
1619335880000|2021-04-25 07:31:20|763.33|759.33|763.42|759.42|763.42|759.42|763.3|759.3|9
1619335890000|2021-04-25 07:31:30|763.43|759.43|763.73|759.73|763.73|759.73|763.43|759.43|15
1619335900000|2021-04-25 07:31:40|763.74|759.74|763.99|759.99|764.06|760.06|763.74|759.74|17
1619335910000|2021-04-25 07:31:50|764.03|760.03|764.12|760.12|764.13|760.13|764.03|760.03|11
1619335920000|2021-04-25 07:32:00|764.11|760.11|764.21|760.21|764.21|760.21|764.09|760.09|12
1619335930000|2021-04-25 07:32:10|764.2|760.2|763.85|759.85|764.21|760.21|763.56|759.56|27
1619335940000|2021-04-25 07:32:20|763.86|759.86|764.27|760.27|764.27|760.27|763.86|759.86|21
1619335950000|2021-04-25 07:32:30|764.28|760.28|764.42|760.42|764.46|760.46|764.28|760.28|16
1619335960000|2021-04-25 07:32:40|764.41|760.41|764.76|760.76|764.79|760.79|764.41|760.41|14
1619335970000|2021-04-25 07:32:50|764.79|760.79|764.67|760.67|764.79|760.79|764.56|760.56|17
1619335980000|2021-04-25 07:33:00|764.7|760.7|764.97|760.97|764.97|760.97|764.7|760.7|19
1619335990000|2021-04-25 07:33:10|764.98|760.98|765.53|761.53|765.53|761.53|764.98|760.98|11
1619336000000|2021-04-25 07:33:20|765.58|761.58|765.66|761.66|765.66|761.66|765.53|761.53|12
1619336010000|2021-04-25 07:33:30|765.55|761.55|766.06|762.06|766.06|762.06|765.55|761.55|12
1619336020000|2021-04-25 07:33:40|766.07|762.07|766.06|762.06|766.07|762.07|766.04|762.04|14
1619336030000|2021-04-25 07:33:50|766.05|762.05|766.04|762.04|766.07|762.07|766.02|762.02|6
1619336040000|2021-04-25 07:34:00|766.06|762.06|766.22|762.22|766.22|762.22|766.06|762.06|16
1619336050000|2021-04-25 07:34:10|766.24|762.24|766.19|762.19|766.26|762.26|766.16|762.16|19
1619336060000|2021-04-25 07:34:20|766.24|762.24|766.26|762.26|766.26|762.26|766.18|762.18|17
1619336070000|2021-04-25 07:34:30|766.19|762.19|766.44|762.44|766.45|762.45|766.19|762.19|14
1619336080000|2021-04-25 07:34:40|766.48|762.48|766.77|762.77|766.79|762.79|766.48|762.48|15
1619336090000|2021-04-25 07:34:50|766.79|762.79|766.76|762.76|766.79|762.79|766.68|762.68|10
1619336100000|2021-04-25 07:35:00|766.79|762.79|766.82|762.82|766.84|762.84|766.76|762.76|14
1619336110000|2021-04-25 07:35:10|766.81|762.81|766.64|762.64|766.81|762.81|766.6|762.6|9
1619336120000|2021-04-25 07:35:20|766.65|762.65|766.64|762.64|766.65|762.65|766.64|762.64|4
1619336130000|2021-04-25 07:35:30|766.68|762.68|766.5|762.5|766.89|762.89|766.5|762.5|15
1619336140000|2021-04-25 07:35:40|766.48|762.48|766.32|762.32|766.49|762.49|766.3|762.3|19
1619336150000|2021-04-25 07:35:50|766.31|762.31|765.8|761.8|766.32|762.32|765.8|761.8|20
1619336160000|2021-04-25 07:36:00|765.95|761.95|766.19|762.19|766.19|762.19|765.94|761.94|27
1619336170000|2021-04-25 07:36:10|766.22|762.22|766.4|762.4|766.41|762.41|766.22|762.22|15
1619336180000|2021-04-25 07:36:20|766.41|762.41|766.58|762.58|766.58|762.58|766.41|762.41|15
1619336190000|2021-04-25 07:36:30|766.59|762.59|766.62|762.62|766.62|762.62|766.52|762.52|20
1619336200000|2021-04-25 07:36:40|766.61|762.61|766.26|762.26|766.63|762.63|766.26|762.26|13
1619336210000|2021-04-25 07:36:50|766.27|762.27|766.24|762.24|766.27|762.27|766.23|762.23|6
1619336220000|2021-04-25 07:37:00|766.25|762.25|766.23|762.23|766.25|762.25|766.23|762.23|3
1619336230000|2021-04-25 07:37:10|766.24|762.24|766.34|762.34|766.36|762.36|766.23|762.23|12
1619336240000|2021-04-25 07:37:20|766.3|762.3|766.32|762.32|766.34|762.34|766.3|762.3|9
1619336250000|2021-04-25 07:37:30|766.33|762.33|766.69|762.69|766.7|762.7|766.31|762.31|19
1619336260000|2021-04-25 07:37:40|766.7|762.7|766.71|762.71|766.71|762.71|766.7|762.7|2
1619336270000|2021-04-25 07:37:50|766.7|762.7|766.77|762.77|766.78|762.78|766.7|762.7|11
1619336280000|2021-04-25 07:38:00|766.79|762.79|766.98|762.98|767|763|766.79|762.79|9
1619336290000|2021-04-25 07:38:10|767|763|767.13|763.13|767.18|763.18|767|763|19
1619336300000|2021-04-25 07:38:20|767.58|763.58|767.58|763.58|767.58|763.58|767.58|763.58|1
1619336310000|2021-04-25 07:38:30|767.57|763.57|767.6|763.6|767.6|763.6|767.57|763.57|4
1619336320000|2021-04-25 07:38:40|767.59|763.59|767.6|763.6|767.6|763.6|767.57|763.57|4
1619336330000|2021-04-25 07:38:50|767.59|763.59|767.53|763.53|767.82|763.82|767.53|763.53|12
1619336340000|2021-04-25 07:39:00|767.55|763.55|767.22|763.22|767.55|763.55|767.11|763.11|26
1619336350000|2021-04-25 07:39:10|767.18|763.18|767.38|763.38|767.38|763.38|767.18|763.18|17
1619336360000|2021-04-25 07:39:20|767.39|763.39|767.57|763.57|767.62|763.62|767.37|763.37|19
1619336370000|2021-04-25 07:39:30|767.55|763.55|767.49|763.49|767.55|763.55|767.48|763.48|13
1619336380000|2021-04-25 07:39:40|767.48|763.48|767.67|763.67|767.68|763.68|767.48|763.48|10
1619336390000|2021-04-25 07:39:50|767.72|763.72|767.77|763.77|767.78|763.78|767.72|763.72|12
1619336400000|2021-04-25 07:40:00|767.78|763.78|767.89|763.89|767.9|763.9|767.77|763.77|9
1619336410000|2021-04-25 07:40:10|767.9|763.9|767.9|763.9|767.91|763.91|767.88|763.88|6
1619336420000|2021-04-25 07:40:20|767.91|763.91|767.9|763.9|767.91|763.91|767.9|763.9|8
1619336430000|2021-04-25 07:40:30|767.89|763.89|767.9|763.9|767.9|763.9|767.89|763.89|2
1619336440000|2021-04-25 07:40:40|767.89|763.89|767.91|763.91|767.91|763.91|767.89|763.89|11
1619336450000|2021-04-25 07:40:50|767.95|763.95|768.14|764.14|768.25|764.25|767.95|763.95|29
1619336460000|2021-04-25 07:41:00|768.15|764.15|768.17|764.17|768.17|764.17|768.15|764.15|3
1619336470000|2021-04-25 07:41:10|768.18|764.18|768.52|764.52|768.54|764.54|768.18|764.18|12
1619336480000|2021-04-25 07:41:20|768.53|764.53|768.76|764.76|768.76|764.76|768.53|764.53|4
1619336490000|2021-04-25 07:41:30|768.77|764.77|768.77|764.77|768.77|764.77|768.77|764.77|1
1619336500000|2021-04-25 07:41:40|768.78|764.78|768.9|764.9|768.9|764.9|768.78|764.78|7
1619336510000|2021-04-25 07:41:50|768.89|764.89|768.97|764.97|768.97|764.97|768.89|764.89|7
1619336520000|2021-04-25 07:42:00|768.98|764.98|769.27|765.27|769.3|765.3|768.98|764.98|22
1619336530000|2021-04-25 07:42:10|769.29|765.29|769.31|765.31|769.37|765.37|769.29|765.29|9
1619336540000|2021-04-25 07:42:20|769.3|765.3|769.04|765.04|769.3|765.3|769.02|765.02|18
1619336550000|2021-04-25 07:42:30|768.99|764.99|768.59|764.59|768.99|764.99|768.59|764.59|18
1619336560000|2021-04-25 07:42:40|768.61|764.61|769.03|765.03|769.03|765.03|768.61|764.61|10
1619336570000|2021-04-25 07:42:50|769.11|765.11|769.26|765.26|769.26|765.26|769.11|765.11|20
1619336580000|2021-04-25 07:43:00|769.27|765.27|769.36|765.36|769.36|765.36|769.26|765.26|13
1619336590000|2021-04-25 07:43:10|769.37|765.37|769.35|765.35|769.37|765.37|769.34|765.34|3
1619336600000|2021-04-25 07:43:20|769.36|765.36|769.33|765.33|769.38|765.38|769.33|765.33|6
1619336610000|2021-04-25 07:43:30|769.38|765.38|769.45|765.45|769.45|765.45|769.33|765.33|10
1619336620000|2021-04-25 07:43:40|769.43|765.43|769.86|765.86|769.86|765.86|769.43|765.43|8
1619336630000|2021-04-25 07:43:50|769.88|765.88|769.98|765.98|769.98|765.98|769.88|765.88|3
1619336640000|2021-04-25 07:44:00|769.99|765.99|770.03|766.03|770.04|766.04|769.99|765.99|4
1619336650000|2021-04-25 07:44:10|770.04|766.04|770.14|766.14|770.29|766.29|770.04|766.04|19
1619336660000|2021-04-25 07:44:20|770.01|766.01|769.59|765.59|770.01|766.01|769.58|765.58|23
1619336670000|2021-04-25 07:44:30|769.6|765.6|769.43|765.43|769.6|765.6|769.33|765.33|16
1619336680000|2021-04-25 07:44:40|769.41|765.41|769.38|765.38|769.42|765.42|769.36|765.36|13
1619336690000|2021-04-25 07:44:50|769.36|765.36|770.26|766.26|770.26|766.26|769.36|765.36|19
1619336700000|2021-04-25 07:45:00|770.25|766.25|770.29|766.29|770.29|766.29|770.22|766.22|14
1619336710000|2021-04-25 07:45:10|770.3|766.3|770.73|766.73|771.15|767.15|770.3|766.3|26
1619336720000|2021-04-25 07:45:20|770.72|766.72|771.96|767.96|771.99|767.99|770.72|766.72|23
1619336730000|2021-04-25 07:45:30|771.93|767.93|772.03|768.03|772.03|768.03|771.93|767.93|8
1619336740000|2021-04-25 07:45:40|772.05|768.05|771.67|767.67|772.11|768.11|771.55|767.55|18
1619336750000|2021-04-25 07:45:50|771.74|767.74|772.07|768.07|772.09|768.09|771.74|767.74|19
1619336760000|2021-04-25 07:46:00|772.05|768.05|771.67|767.67|772.05|768.05|771.64|767.64|31
1619336770000|2021-04-25 07:46:10|771.66|767.66|771.71|767.71|771.71|767.71|771.53|767.53|15
1619336780000|2021-04-25 07:46:20|771.7|767.7|772.04|768.04|772.06|768.06|771.7|767.7|18
1619336790000|2021-04-25 07:46:30|772.03|768.03|771.76|767.76|772.03|768.03|771.76|767.76|21
1619336800000|2021-04-25 07:46:40|771.73|767.73|771.65|767.65|771.73|767.73|771.58|767.58|24
1619336810000|2021-04-25 07:46:50|771.61|767.61|771.62|767.62|771.66|767.66|771.59|767.59|16
1619336820000|2021-04-25 07:47:00|771.63|767.63|771.98|767.98|772.02|768.02|771.59|767.59|27
1619336830000|2021-04-25 07:47:10|771.99|767.99|772.2|768.2|772.21|768.21|771.96|767.96|18
1619336840000|2021-04-25 07:47:20|772.15|768.15|772|768|772.15|768.15|771.94|767.94|13
1619336850000|2021-04-25 07:47:30|771.99|767.99|772|768|772.02|768.02|771.96|767.96|7
1619336860000|2021-04-25 07:47:40|771.92|767.92|772.1|768.1|772.13|768.13|771.92|767.92|12
1619336870000|2021-04-25 07:47:50|772.09|768.09|771.81|767.81|772.11|768.11|771.81|767.81|9
1619336880000|2021-04-25 07:48:00|771.7|767.7|771.64|767.64|771.7|767.7|771.45|767.45|27
1619336890000|2021-04-25 07:48:10|771.63|767.63|771.95|767.95|771.97|767.97|771.63|767.63|21
1619336900000|2021-04-25 07:48:20|771.96|767.96|772.11|768.11|772.13|768.13|771.92|767.92|21
1619336910000|2021-04-25 07:48:30|772.07|768.07|771.42|767.42|772.07|768.07|771.42|767.42|23
1619336920000|2021-04-25 07:48:40|771.49|767.49|771.26|767.26|771.49|767.49|771.26|767.26|16
1619336930000|2021-04-25 07:48:50|771.28|767.28|771.61|767.61|771.74|767.74|771.25|767.25|18
1619336940000|2021-04-25 07:49:00|771.64|767.64|772|768|772|768|771.63|767.63|19
1619336950000|2021-04-25 07:49:10|771.97|767.97|771.63|767.63|772|768|771.63|767.63|29
1619336960000|2021-04-25 07:49:20|771.58|767.58|771.37|767.37|771.62|767.62|771.32|767.32|21
1619336970000|2021-04-25 07:49:30|771.34|767.34|771.4|767.4|771.41|767.41|771.25|767.25|18
1619336980000|2021-04-25 07:49:40|771.38|767.38|771.55|767.55|771.57|767.57|771.34|767.34|15
1619336990000|2021-04-25 07:49:50|771.56|767.56|771.1|767.1|771.58|767.58|771.1|767.1|14
1619337000000|2021-04-25 07:50:00|771.09|767.09|771.67|767.67|771.74|767.74|771.01|767.01|30
1619337010000|2021-04-25 07:50:10|771.68|767.68|771.61|767.61|771.68|767.68|771.59|767.59|14
1619337020000|2021-04-25 07:50:20|771.6|767.6|771.2|767.2|771.6|767.6|771.2|767.2|11
1619337030000|2021-04-25 07:50:30|771.21|767.21|771.29|767.29|771.29|767.29|771.18|767.18|20
1619337040000|2021-04-25 07:50:40|771.28|767.28|771.23|767.23|771.31|767.31|771.23|767.23|18
1619337050000|2021-04-25 07:50:50|771.24|767.24|771.62|767.62|771.67|767.67|771.24|767.24|18
1619337060000|2021-04-25 07:51:00|771.66|767.66|771.72|767.72|771.79|767.79|771.66|767.66|18
1619337070000|2021-04-25 07:51:10|771.74|767.74|771.49|767.49|771.74|767.74|771.49|767.49|23
1619337080000|2021-04-25 07:51:20|771.48|767.48|771.08|767.08|771.48|767.48|771.08|767.08|11
1619337090000|2021-04-25 07:51:30|771.09|767.09|771.1|767.1|771.11|767.11|771.07|767.07|11
1619337100000|2021-04-25 07:51:40|771.11|767.11|771.28|767.28|771.28|767.28|771.09|767.09|20
1619337110000|2021-04-25 07:51:50|771.32|767.32|771.37|767.37|771.52|767.52|771.32|767.32|13
1619337120000|2021-04-25 07:52:00|771.36|767.36|771.3|767.3|771.42|767.42|771.26|767.26|13
1619337130000|2021-04-25 07:52:10|771.29|767.29|771.28|767.28|771.33|767.33|771.28|767.28|7
1619337140000|2021-04-25 07:52:20|771.33|767.33|771.73|767.73|771.73|767.73|771.29|767.29|16
1619337150000|2021-04-25 07:52:30|771.72|767.72|771.36|767.36|771.77|767.77|771.36|767.36|20
1619337160000|2021-04-25 07:52:40|771.35|767.35|771.2|767.2|771.36|767.36|771.15|767.15|15
1619337170000|2021-04-25 07:52:50|771.19|767.19|771.09|767.09|771.26|767.26|771.08|767.08|18
1619337180000|2021-04-25 07:53:00|771.1|767.1|770.79|766.79|771.1|767.1|770.79|766.79|14
1619337190000|2021-04-25 07:53:10|770.76|766.76|770.73|766.73|770.77|766.77|770.73|766.73|5
1619337200000|2021-04-25 07:53:20|770.71|766.71|770.26|766.26|770.71|766.71|770.26|766.26|18
1619337210000|2021-04-25 07:53:30|770.28|766.28|770.26|766.26|770.34|766.34|770.19|766.19|18
1619337220000|2021-04-25 07:53:40|770.27|766.27|770.74|766.74|770.74|766.74|770.13|766.13|25
1619337230000|2021-04-25 07:53:50|770.82|766.82|771.06|767.06|771.07|767.07|770.82|766.82|17
1619337240000|2021-04-25 07:54:00|771.08|767.08|771.06|767.06|771.21|767.21|771.06|767.06|17
1619337250000|2021-04-25 07:54:10|771.1|767.1|770.75|766.75|771.22|767.22|770.75|766.75|15
1619337260000|2021-04-25 07:54:20|770.78|766.78|770.01|766.01|770.78|766.78|770.01|766.01|29
1619337270000|2021-04-25 07:54:30|769.97|765.97|769.54|765.54|769.97|765.97|769.53|765.53|29
1619337280000|2021-04-25 07:54:40|769.4|765.4|769.76|765.76|769.82|765.82|769.39|765.39|27
1619337290000|2021-04-25 07:54:50|769.77|765.77|769.85|765.85|769.85|765.85|769.73|765.73|13
1619337300000|2021-04-25 07:55:00|769.84|765.84|770.14|766.14|770.17|766.17|769.82|765.82|26
1619337310000|2021-04-25 07:55:10|770.12|766.12|769.93|765.93|770.12|766.12|769.89|765.89|15
1619337320000|2021-04-25 07:55:20|769.94|765.94|769.61|765.61|769.94|765.94|769.58|765.58|21
1619337330000|2021-04-25 07:55:30|769.7|765.7|770.29|766.29|770.58|766.58|769.7|765.7|31
1619337340000|2021-04-25 07:55:40|770.24|766.24|770.24|766.24|770.38|766.38|770.22|766.22|21
1619337350000|2021-04-25 07:55:50|770.25|766.25|770.08|766.08|770.25|766.25|770.08|766.08|9
1619337360000|2021-04-25 07:56:00|770.07|766.07|770.43|766.43|770.44|766.44|770.07|766.07|26
1619337370000|2021-04-25 07:56:10|770.46|766.46|771.02|767.02|771.02|767.02|770.46|766.46|22
1619337380000|2021-04-25 07:56:20|771.03|767.03|771|767|771.04|767.04|771|767|12
1619337390000|2021-04-25 07:56:30|771.01|767.01|771.03|767.03|771.12|767.12|771|767|13
1619337400000|2021-04-25 07:56:40|770.99|766.99|770.22|766.22|770.99|766.99|770.22|766.22|28
1619337410000|2021-04-25 07:56:50|770.19|766.19|770.24|766.24|770.35|766.35|770.19|766.19|16
1619337420000|2021-04-25 07:57:00|770.2|766.2|770.14|766.14|770.33|766.33|770.14|766.14|17
1619337430000|2021-04-25 07:57:10|770.12|766.12|770.1|766.1|770.13|766.13|770.09|766.09|7
1619337440000|2021-04-25 07:57:20|770.09|766.09|770.4|766.4|770.44|766.44|770.09|766.09|12
1619337450000|2021-04-25 07:57:30|770.45|766.45|770.45|766.45|770.48|766.48|770.38|766.38|7
1619337460000|2021-04-25 07:57:40|770.44|766.44|770.46|766.46|770.46|766.46|770.4|766.4|7
1619337470000|2021-04-25 07:57:50|770.47|766.47|770.48|766.48|770.48|766.48|770.47|766.47|2
1619337480000|2021-04-25 07:58:00|770.49|766.49|770.55|766.55|770.55|766.55|770.48|766.48|6
1619337490000|2021-04-25 07:58:10|770.56|766.56|770.62|766.62|770.62|766.62|770.56|766.56|7
1619337500000|2021-04-25 07:58:20|770.61|766.61|770.65|766.65|770.66|766.66|770.61|766.61|7
1619337510000|2021-04-25 07:58:30|770.67|766.67|770.71|766.71|770.71|766.71|770.65|766.65|6
1619337520000|2021-04-25 07:58:40|770.7|766.7|770.68|766.68|770.7|766.7|770.67|766.67|4
1619337530000|2021-04-25 07:58:50|770.66|766.66|770.66|766.66|770.66|766.66|770.66|766.66|1
1619337540000|2021-04-25 07:59:00|770.65|766.65|770.41|766.41|770.65|766.65|770.31|766.31|14
1619337550000|2021-04-25 07:59:10|770.4|766.4|770.46|766.46|770.46|766.46|770.32|766.32|15
1619337560000|2021-04-25 07:59:20|770.47|766.47|770.93|766.93|771.05|767.05|770.47|766.47|17
1619337570000|2021-04-25 07:59:30|770.78|766.78|770.92|766.92|770.95|766.95|770.58|766.58|24
1619337580000|2021-04-25 07:59:40|770.91|766.91|770.75|766.75|770.98|766.98|770.74|766.74|21
1619337590000|2021-04-25 07:59:50|770.76|766.76|771.06|767.06|771.06|767.06|770.76|766.76|13
1619337600000|2021-04-25 08:00:00|771.05|767.05|771.08|767.08|771.11|767.11|771.05|767.05|8
1619337610000|2021-04-25 08:00:10|771.09|767.09|771.44|767.44|771.44|767.44|771.09|767.09|15
1619337620000|2021-04-25 08:00:20|771.46|767.46|771.48|767.48|771.48|767.48|771.43|767.43|9
1619337630000|2021-04-25 08:00:30|771.5|767.5|771.48|767.48|771.52|767.52|771.48|767.48|10
1619337640000|2021-04-25 08:00:40|771.47|767.47|771.5|767.5|771.52|767.52|771.47|767.47|5
1619337650000|2021-04-25 08:00:50|771.56|767.56|771.53|767.53|771.56|767.56|771.52|767.52|7
1619337660000|2021-04-25 08:01:00|771.58|767.58|771.57|767.57|771.59|767.59|771.55|767.55|8
1619337670000|2021-04-25 08:01:10|771.56|767.56|771.61|767.61|771.62|767.62|771.56|767.56|6
1619337680000|2021-04-25 08:01:20|771.6|767.6|771.62|767.62|771.62|767.62|771.6|767.6|3
1619337690000|2021-04-25 08:01:30|771.59|767.59|771.41|767.41|771.59|767.59|771.39|767.39|12
1619337700000|2021-04-25 08:01:40|771.42|767.42|770.69|766.69|771.42|767.42|770.69|766.69|26
1619337710000|2021-04-25 08:01:50|770.7|766.7|770.46|766.46|770.7|766.7|770.46|766.46|10
1619337720000|2021-04-25 08:02:00|770.52|766.52|771.31|767.31|771.31|767.31|770.52|766.52|23
1619337730000|2021-04-25 08:02:10|771.3|767.3|770.73|766.73|771.31|767.31|770.73|766.73|30
1619337740000|2021-04-25 08:02:20|770.61|766.61|770.81|766.81|770.99|766.99|770.5|766.5|29
1619337750000|2021-04-25 08:02:30|770.8|766.8|770.82|766.82|770.83|766.83|770.8|766.8|9
1619337760000|2021-04-25 08:02:40|770.74|766.74|770.75|766.75|770.75|766.75|770.74|766.74|2
1619337770000|2021-04-25 08:02:50|770.82|766.82|771.02|767.02|771.02|767.02|770.82|766.82|10
1619337780000|2021-04-25 08:03:00|771.01|767.01|771.02|767.02|771.03|767.03|771.01|767.01|18
1619337790000|2021-04-25 08:03:10|771.03|767.03|771.08|767.08|771.09|767.09|771.03|767.03|9
1619337800000|2021-04-25 08:03:20|771.09|767.09|770.41|766.41|771.09|767.09|770.38|766.38|21
1619337810000|2021-04-25 08:03:30|770.39|766.39|770.68|766.68|770.68|766.68|770.33|766.33|17
1619337820000|2021-04-25 08:03:40|770.69|766.69|770.95|766.95|771.1|767.1|770.68|766.68|21
1619337830000|2021-04-25 08:03:50|771|767|770.96|766.96|771.09|767.09|770.96|766.96|15
1619337840000|2021-04-25 08:04:00|770.95|766.95|770.78|766.78|770.95|766.95|770.77|766.77|8
1619337850000|2021-04-25 08:04:10|770.66|766.66|770.52|766.52|770.67|766.67|770.46|766.46|13
1619337860000|2021-04-25 08:04:20|770.53|766.53|770.56|766.56|770.56|766.56|770.53|766.53|3
1619337870000|2021-04-25 08:04:30|770.55|766.55|770.56|766.56|770.59|766.59|770.52|766.52|13
1619337880000|2021-04-25 08:04:40|770.53|766.53|770.49|766.49|770.55|766.55|770.46|766.46|15
1619337890000|2021-04-25 08:04:50|770.5|766.5|770.34|766.34|770.5|766.5|770.34|766.34|17
1619337900000|2021-04-25 08:05:00|770.35|766.35|770.45|766.45|770.48|766.48|770.35|766.35|12
1619337910000|2021-04-25 08:05:10|770.46|766.46|770.27|766.27|770.49|766.49|770.27|766.27|15
1619337920000|2021-04-25 08:05:20|770.26|766.26|770.22|766.22|770.26|766.26|770.22|766.22|2
1619337930000|2021-04-25 08:05:30|770.23|766.23|770.86|766.86|770.86|766.86|770.07|766.07|26
1619337940000|2021-04-25 08:05:40|770.85|766.85|770.9|766.9|770.98|766.98|770.85|766.85|19
1619337950000|2021-04-25 08:05:50|770.88|766.88|770.29|766.29|770.9|766.9|770.26|766.26|27
1619337960000|2021-04-25 08:06:00|770.3|766.3|770.22|766.22|770.3|766.3|770.17|766.17|14
1619337970000|2021-04-25 08:06:10|770.17|766.17|770.51|766.51|770.54|766.54|770.17|766.17|14
1619337980000|2021-04-25 08:06:20|770.49|766.49|770.32|766.32|770.5|766.5|770.32|766.32|10
1619337990000|2021-04-25 08:06:30|770.29|766.29|770.36|766.36|770.41|766.41|769.93|765.93|24
1619338000000|2021-04-25 08:06:40|770.31|766.31|770.27|766.27|770.31|766.31|770.21|766.21|15
1619338010000|2021-04-25 08:06:50|770.34|766.34|770.43|766.43|770.45|766.45|770.34|766.34|18
1619338020000|2021-04-25 08:07:00|770.42|766.42|770.58|766.58|770.58|766.58|770.41|766.41|8
1619338030000|2021-04-25 08:07:10|770.56|766.56|770.7|766.7|770.71|766.71|770.56|766.56|7
1619338050000|2021-04-25 08:07:30|770.71|766.71|770.5|766.5|770.71|766.71|770.49|766.49|10
1619338060000|2021-04-25 08:07:40|770.49|766.49|770.24|766.24|770.5|766.5|770.24|766.24|20
1619338070000|2021-04-25 08:07:50|770.23|766.23|770.18|766.18|770.25|766.25|770.17|766.17|10
1619338080000|2021-04-25 08:08:00|770.17|766.17|770.29|766.29|770.34|766.34|770.17|766.17|14
1619338090000|2021-04-25 08:08:10|770.28|766.28|770.13|766.13|770.28|766.28|770.13|766.13|9
1619338100000|2021-04-25 08:08:20|770.12|766.12|770.16|766.16|770.17|766.17|770.12|766.12|3
1619338110000|2021-04-25 08:08:30|770.17|766.17|770.18|766.18|770.18|766.18|770.17|766.17|2
1619338120000|2021-04-25 08:08:40|770.1|766.1|769.81|765.81|770.1|766.1|769.81|765.81|10
1619338130000|2021-04-25 08:08:50|769.8|765.8|770.21|766.21|770.21|766.21|769.8|765.8|13
1619338140000|2021-04-25 08:09:00|770.22|766.22|770.33|766.33|770.35|766.35|770.21|766.21|14
1619338150000|2021-04-25 08:09:10|770.32|766.32|770.51|766.51|770.52|766.52|770.27|766.27|16
1619338160000|2021-04-25 08:09:20|770.53|766.53|770.27|766.27|770.53|766.53|770.16|766.16|15
1619338170000|2021-04-25 08:09:30|770.23|766.23|769.75|765.75|770.23|766.23|769.74|765.74|19
1619338180000|2021-04-25 08:09:40|769.74|765.74|769.79|765.79|769.79|765.79|769.73|765.73|7
1619338190000|2021-04-25 08:09:50|769.78|765.78|769.92|765.92|769.92|765.92|769.78|765.78|11
1619338200000|2021-04-25 08:10:00|769.91|765.91|770.06|766.06|770.06|766.06|769.91|765.91|9
1619338210000|2021-04-25 08:10:10|770.05|766.05|769.97|765.97|770.05|766.05|769.97|765.97|5
1619338220000|2021-04-25 08:10:20|769.87|765.87|769.6|765.6|769.88|765.88|769.6|765.6|10
1619338230000|2021-04-25 08:10:30|769.65|765.65|769.73|765.73|769.73|765.73|769.62|765.62|14
1619338240000|2021-04-25 08:10:40|769.72|765.72|769.84|765.84|769.85|765.85|769.72|765.72|11
1619338250000|2021-04-25 08:10:50|769.83|765.83|769.83|765.83|769.83|765.83|769.83|765.83|1
1619338260000|2021-04-25 08:11:00|769.85|765.85|769.79|765.79|769.95|765.95|769.78|765.78|17
1619338270000|2021-04-25 08:11:10|769.78|765.78|769.43|765.43|769.78|765.78|769.43|765.43|11
1619338280000|2021-04-25 08:11:20|769.42|765.42|769.56|765.56|769.57|765.57|769.2|765.2|17
1619338290000|2021-04-25 08:11:30|769.55|765.55|769.65|765.65|769.75|765.75|769.55|765.55|13
1619338300000|2021-04-25 08:11:40|769.64|765.64|769.41|765.41|769.64|765.64|769.4|765.4|15
1619338310000|2021-04-25 08:11:50|769.39|765.39|769.58|765.58|769.58|765.58|769.39|765.39|8
1619338320000|2021-04-25 08:12:00|769.61|765.61|769.62|765.62|769.63|765.63|769.54|765.54|17
1619338330000|2021-04-25 08:12:10|769.63|765.63|769.32|765.32|769.63|765.63|769.3|765.3|13
1619338340000|2021-04-25 08:12:20|769.31|765.31|769.23|765.23|769.32|765.32|769.22|765.22|20
1619338350000|2021-04-25 08:12:30|769.22|765.22|769.06|765.06|769.22|765.22|769.06|765.06|13
1619338360000|2021-04-25 08:12:40|769.09|765.09|768.93|764.93|769.09|765.09|768.93|764.93|9
1619338370000|2021-04-25 08:12:50|768.92|764.92|768.76|764.76|768.92|764.92|768.75|764.75|13
1619338380000|2021-04-25 08:13:00|768.74|764.74|768.88|764.88|768.88|764.88|768.74|764.74|14
1619338390000|2021-04-25 08:13:10|768.94|764.94|768.96|764.96|768.97|764.97|768.92|764.92|5
1619338400000|2021-04-25 08:13:20|768.97|764.97|768.99|764.99|768.99|764.99|768.97|764.97|3
1619338410000|2021-04-25 08:13:30|769|765|769.13|765.13|769.13|765.13|769|765|9
1619338420000|2021-04-25 08:13:40|769.17|765.17|769.26|765.26|769.26|765.26|769.17|765.17|7
1619338430000|2021-04-25 08:13:50|769.3|765.3|769.52|765.52|769.53|765.53|769.27|765.27|5
1619338440000|2021-04-25 08:14:00|769.53|765.53|769.53|765.53|769.55|765.55|769.53|765.53|6
1619338450000|2021-04-25 08:14:10|769.52|765.52|769.53|765.53|769.53|765.53|769.52|765.52|2
1619338460000|2021-04-25 08:14:20|769.51|765.51|769.52|765.52|769.61|765.61|769.48|765.48|11
1619338470000|2021-04-25 08:14:30|769.54|765.54|769.53|765.53|769.54|765.54|769.52|765.52|3
1619338480000|2021-04-25 08:14:40|769.59|765.59|769.86|765.86|769.92|765.92|769.51|765.51|16
1619338490000|2021-04-25 08:14:50|769.84|765.84|770.61|766.61|770.61|766.61|769.84|765.84|17
1619338500000|2021-04-25 08:15:00|770.58|766.58|770.51|766.51|770.58|766.58|770.36|766.36|18
1619338510000|2021-04-25 08:15:10|770.52|766.52|770.71|766.71|770.71|766.71|770.52|766.52|17
1619338520000|2021-04-25 08:15:20|770.73|766.73|770.59|766.59|770.73|766.73|770.59|766.59|17
1619338530000|2021-04-25 08:15:30|770.6|766.6|770.65|766.65|770.68|766.68|770.59|766.59|8
1619338540000|2021-04-25 08:15:40|770.64|766.64|771.13|767.13|771.15|767.15|770.64|766.64|17
1619338550000|2021-04-25 08:15:50|771.11|767.11|771.01|767.01|771.11|767.11|770.96|766.96|9
1619338560000|2021-04-25 08:16:00|771|767|771.18|767.18|771.18|767.18|770.95|766.95|19
1619338570000|2021-04-25 08:16:10|771.17|767.17|771.29|767.29|771.29|767.29|771.16|767.16|12
1619338580000|2021-04-25 08:16:20|771.3|767.3|771.59|767.59|771.59|767.59|771.3|767.3|14
1619338590000|2021-04-25 08:16:30|771.57|767.57|771.91|767.91|771.93|767.93|771.57|767.57|18
1619338600000|2021-04-25 08:16:40|771.93|767.93|772.04|768.04|772.04|768.04|771.93|767.93|5
1619338610000|2021-04-25 08:16:50|772.13|768.13|772.46|768.46|772.61|768.61|772.12|768.12|15
1619338620000|2021-04-25 08:17:00|772.47|768.47|772.44|768.44|772.52|768.52|772.42|768.42|20
1619338630000|2021-04-25 08:17:10|772.65|768.65|772.28|768.28|772.65|768.65|772.26|768.26|19
1619338640000|2021-04-25 08:17:20|772.36|768.36|772.54|768.54|772.56|768.56|772.26|768.26|24
1619338650000|2021-04-25 08:17:30|772.53|768.53|772.47|768.47|772.53|768.53|772.47|768.47|15
1619338660000|2021-04-25 08:17:40|772.53|768.53|772.6|768.6|772.65|768.65|772.44|768.44|17
1619338670000|2021-04-25 08:17:50|772.62|768.62|772.51|768.51|772.62|768.62|772.51|768.51|22
1619338680000|2021-04-25 08:18:00|772.56|768.56|772.61|768.61|772.61|768.61|772.54|768.54|11
1619338690000|2021-04-25 08:18:10|772.65|768.65|772.69|768.69|772.69|768.69|772.53|768.53|20
1619338700000|2021-04-25 08:18:20|772.67|768.67|772.8|768.8|772.97|768.97|772.67|768.67|13
1619338710000|2021-04-25 08:18:30|772.74|768.74|772.55|768.55|772.84|768.84|772.18|768.18|26
1619338720000|2021-04-25 08:18:40|772.56|768.56|773.02|769.02|773.02|769.02|772.53|768.53|25
1619338730000|2021-04-25 08:18:50|773.06|769.06|772.45|768.45|773.06|769.06|772.45|768.45|11
1619338740000|2021-04-25 08:19:00|772.46|768.46|772.74|768.74|772.75|768.75|772.41|768.41|26
1619338750000|2021-04-25 08:19:10|772.73|768.73|772.75|768.75|772.75|768.75|772.6|768.6|18
1619338760000|2021-04-25 08:19:20|772.76|768.76|772.57|768.57|772.94|768.94|772.54|768.54|27
1619338770000|2021-04-25 08:19:30|772.51|768.51|772.1|768.1|772.51|768.51|772.08|768.08|23
1619338780000|2021-04-25 08:19:40|772.11|768.11|772.27|768.27|772.27|768.27|772.08|768.08|19
1619338790000|2021-04-25 08:19:50|772.26|768.26|772.62|768.62|772.65|768.65|772.26|768.26|18
1619338800000|2021-04-25 08:20:00|772.65|768.65|772.81|768.81|772.89|768.89|772.64|768.64|22
1619338810000|2021-04-25 08:20:10|772.89|768.89|772.85|768.85|772.91|768.91|772.81|768.81|16
1619338820000|2021-04-25 08:20:20|772.81|768.81|772.79|768.79|772.85|768.85|772.79|768.79|6
1619338830000|2021-04-25 08:20:30|772.76|768.76|772.78|768.78|772.78|768.78|772.76|768.76|7
1619338840000|2021-04-25 08:20:40|772.76|768.76|772.61|768.61|772.76|768.76|772.56|768.56|17
1619338850000|2021-04-25 08:20:50|772.62|768.62|772.69|768.69|772.69|768.69|772.58|768.58|10
1619338860000|2021-04-25 08:21:00|772.68|768.68|772.73|768.73|772.74|768.74|772.62|768.62|15
1619338870000|2021-04-25 08:21:10|772.71|768.71|772.68|768.68|772.71|768.71|772.68|768.68|4
1619338880000|2021-04-25 08:21:20|772.7|768.7|772.84|768.84|772.85|768.85|772.7|768.7|9
1619338890000|2021-04-25 08:21:30|772.85|768.85|773.01|769.01|773.1|769.1|772.85|768.85|22
1619338900000|2021-04-25 08:21:40|773.02|769.02|772.87|768.87|773.02|769.02|772.81|768.81|13
1619338910000|2021-04-25 08:21:50|772.92|768.92|772.91|768.91|772.92|768.92|772.9|768.9|5
1619338920000|2021-04-25 08:22:00|772.87|768.87|772.73|768.73|772.87|768.87|772.73|768.73|11
1619338930000|2021-04-25 08:22:10|772.74|768.74|772.33|768.33|772.74|768.74|772.25|768.25|31
1619338940000|2021-04-25 08:22:20|772.36|768.36|772.34|768.34|772.36|768.36|772.31|768.31|19
1619338950000|2021-04-25 08:22:30|772.35|768.35|772.32|768.32|772.35|768.35|772.3|768.3|11
1619338960000|2021-04-25 08:22:40|772.31|768.31|772.29|768.29|772.32|768.32|772.29|768.29|7
1619338970000|2021-04-25 08:22:50|772.3|768.3|772.29|768.29|772.3|768.3|772.28|768.28|6
1619338980000|2021-04-25 08:23:00|772.28|768.28|772.46|768.46|772.46|768.46|772.28|768.28|14
1619338990000|2021-04-25 08:23:10|772.47|768.47|772.42|768.42|772.47|768.47|772.42|768.42|6
1619339000000|2021-04-25 08:23:20|772.41|768.41|772.32|768.32|772.42|768.42|772.32|768.32|11
1619339010000|2021-04-25 08:23:30|772.26|768.26|772.48|768.48|772.5|768.5|772.26|768.26|16
1619339020000|2021-04-25 08:23:40|772.5|768.5|772.89|768.89|772.93|768.93|772.5|768.5|25
1619339030000|2021-04-25 08:23:50|772.88|768.88|772.71|768.71|772.88|768.88|772.71|768.71|6
1619339040000|2021-04-25 08:24:00|772.72|768.72|772.69|768.69|772.73|768.73|772.6|768.6|20
1619339050000|2021-04-25 08:24:10|772.7|768.7|772.74|768.74|772.74|768.74|772.67|768.67|10
1619339060000|2021-04-25 08:24:20|772.73|768.73|772.68|768.68|772.73|768.73|772.67|768.67|5
1619339070000|2021-04-25 08:24:30|772.67|768.67|772.65|768.65|772.7|768.7|772.58|768.58|12
1619339080000|2021-04-25 08:24:40|772.68|768.68|772.85|768.85|772.85|768.85|772.65|768.65|12
1619339090000|2021-04-25 08:24:50|772.84|768.84|772.99|768.99|773|769|772.84|768.84|15
1619339100000|2021-04-25 08:25:00|773|769|773.05|769.05|773.11|769.11|773|769|19
1619339110000|2021-04-25 08:25:10|773.04|769.04|772.96|768.96|773.04|769.04|772.96|768.96|9
1619339120000|2021-04-25 08:25:20|772.95|768.95|772.96|768.96|772.96|768.96|772.91|768.91|12
1619339130000|2021-04-25 08:25:30|772.97|768.97|772.32|768.32|772.97|768.97|772.32|768.32|23
1619339140000|2021-04-25 08:25:40|772.31|768.31|772.14|768.14|772.31|768.31|772.1|768.1|16
1619339150000|2021-04-25 08:25:50|772.13|768.13|772.8|768.8|772.8|768.8|772.13|768.13|25
1619339160000|2021-04-25 08:26:00|772.79|768.79|772.65|768.65|772.84|768.84|772.65|768.65|12
1619339170000|2021-04-25 08:26:10|772.67|768.67|772.56|768.56|772.73|768.73|772.56|768.56|19
1619339180000|2021-04-25 08:26:20|772.57|768.57|771.88|767.88|772.57|768.57|771.87|767.87|19
1619339190000|2021-04-25 08:26:30|771.89|767.89|772.11|768.11|772.14|768.14|771.84|767.84|18
1619339200000|2021-04-25 08:26:40|772.14|768.14|772.22|768.22|772.22|768.22|772.14|768.14|9
1619339210000|2021-04-25 08:26:50|772.23|768.23|772.13|768.13|772.25|768.25|772.12|768.12|20
1619339220000|2021-04-25 08:27:00|772.12|768.12|772.1|768.1|772.12|768.12|771.97|767.97|21
1619339230000|2021-04-25 08:27:10|772.08|768.08|772.46|768.46|772.64|768.64|772.08|768.08|20
1619339240000|2021-04-25 08:27:20|772.5|768.5|772.53|768.53|772.53|768.53|772.44|768.44|14
1619339250000|2021-04-25 08:27:30|772.54|768.54|772.07|768.07|772.55|768.55|772.07|768.07|14
1619339260000|2021-04-25 08:27:40|772.06|768.06|771.95|767.95|772.07|768.07|771.95|767.95|8
1619339270000|2021-04-25 08:27:50|771.94|767.94|771.67|767.67|771.94|767.94|771.63|767.63|17
1619339280000|2021-04-25 08:28:00|771.71|767.71|771.79|767.79|771.81|767.81|771.71|767.71|10
1619339290000|2021-04-25 08:28:10|771.78|767.78|771.52|767.52|771.79|767.79|771.52|767.52|13
1619339300000|2021-04-25 08:28:20|771.54|767.54|771.63|767.63|771.66|767.66|771.54|767.54|12
1619339310000|2021-04-25 08:28:30|771.59|767.59|771.76|767.76|771.76|767.76|771.59|767.59|11
1619339320000|2021-04-25 08:28:40|771.75|767.75|771.82|767.82|771.82|767.82|771.75|767.75|15
1619339330000|2021-04-25 08:28:50|771.81|767.81|771.81|767.81|771.82|767.82|771.74|767.74|12
1619339340000|2021-04-25 08:29:00|771.8|767.8|771.98|767.98|771.99|767.99|771.8|767.8|8
1619339350000|2021-04-25 08:29:10|771.99|767.99|771.94|767.94|771.99|767.99|771.93|767.93|12
1619339360000|2021-04-25 08:29:20|771.95|767.95|771.55|767.55|771.97|767.97|771.55|767.55|16
1619339370000|2021-04-25 08:29:30|771.54|767.54|771.46|767.46|771.55|767.55|771.46|767.46|12
1619339380000|2021-04-25 08:29:40|771.45|767.45|771.28|767.28|771.46|767.46|771.28|767.28|9
1619339390000|2021-04-25 08:29:50|771.25|767.25|770.79|766.79|771.25|767.25|770.78|766.78|18
1619339400000|2021-04-25 08:30:00|770.78|766.78|770.32|766.32|770.78|766.78|770.31|766.31|18
1619339410000|2021-04-25 08:30:10|770.31|766.31|770.33|766.33|770.46|766.46|770.3|766.3|17
1619339420000|2021-04-25 08:30:20|770.31|766.31|770.34|766.34|770.39|766.39|770.16|766.16|24
1619339430000|2021-04-25 08:30:30|770.35|766.35|770.4|766.4|770.42|766.42|770.35|766.35|6
1619339440000|2021-04-25 08:30:40|770.39|766.39|770.39|766.39|770.4|766.4|770.39|766.39|5
1619339450000|2021-04-25 08:30:50|770.4|766.4|770.39|766.39|770.4|766.4|770.24|766.24|15
1619339460000|2021-04-25 08:31:00|770.4|766.4|770.49|766.49|770.49|766.49|770.39|766.39|15
1619339470000|2021-04-25 08:31:10|770.5|766.5|771.1|767.1|771.11|767.11|770.5|766.5|23
1619339480000|2021-04-25 08:31:20|771.07|767.07|770.89|766.89|771.08|767.08|770.88|766.88|14
1619339490000|2021-04-25 08:31:30|770.87|766.87|770.88|766.88|770.93|766.93|770.86|766.86|10
1619339500000|2021-04-25 08:31:40|770.92|766.92|771.16|767.16|771.17|767.17|770.92|766.92|7
1619339510000|2021-04-25 08:31:50|771.18|767.18|771.38|767.38|771.38|767.38|771.17|767.17|10
1619339520000|2021-04-25 08:32:00|771.36|767.36|771.35|767.35|771.38|767.38|771.29|767.29|25
1619339530000|2021-04-25 08:32:10|771.36|767.36|771.78|767.78|771.78|767.78|771.35|767.35|22
1619339540000|2021-04-25 08:32:20|771.79|767.79|771.63|767.63|771.79|767.79|771.63|767.63|13
1619339550000|2021-04-25 08:32:30|771.65|767.65|771.71|767.71|771.71|767.71|771.6|767.6|9
1619339560000|2021-04-25 08:32:40|771.7|767.7|771.71|767.71|771.71|767.71|771.7|767.7|2
1619339570000|2021-04-25 08:32:50|771.72|767.72|772.06|768.06|772.06|768.06|771.72|767.72|9
1619339580000|2021-04-25 08:33:00|771.99|767.99|771.96|767.96|772.12|768.12|771.95|767.95|16
1619339590000|2021-04-25 08:33:10|771.95|767.95|771.92|767.92|771.96|767.96|771.92|767.92|6
1619339600000|2021-04-25 08:33:20|771.91|767.91|771.85|767.85|771.91|767.91|771.74|767.74|12
1619339610000|2021-04-25 08:33:30|771.84|767.84|771.76|767.76|771.85|767.85|771.76|767.76|9
1619339620000|2021-04-25 08:33:40|771.73|767.73|771.62|767.62|771.73|767.73|771.62|767.62|7
1619339630000|2021-04-25 08:33:50|771.59|767.59|771.59|767.59|771.59|767.59|771.59|767.59|1
1619339640000|2021-04-25 08:34:00|771.67|767.67|771.27|767.27|771.67|767.67|771.25|767.25|21
1619339650000|2021-04-25 08:34:10|771.26|767.26|771.25|767.25|771.29|767.29|771.23|767.23|8
1619339660000|2021-04-25 08:34:20|771.22|767.22|771.2|767.2|771.22|767.22|771.16|767.16|8
1619339670000|2021-04-25 08:34:30|771.19|767.19|771.17|767.17|771.19|767.19|771.02|767.02|15
1619339680000|2021-04-25 08:34:40|771.16|767.16|771.11|767.11|771.16|767.16|771.11|767.11|6
1619339690000|2021-04-25 08:34:50|771.1|767.1|771.14|767.14|771.17|767.17|771.1|767.1|8
1619339700000|2021-04-25 08:35:00|771.11|767.11|771.05|767.05|771.11|767.11|771.05|767.05|3
1619339710000|2021-04-25 08:35:10|771.07|767.07|771.02|767.02|771.07|767.07|770.99|766.99|8
1619339720000|2021-04-25 08:35:20|771.03|767.03|771.13|767.13|771.17|767.17|771.01|767.01|14
1619339730000|2021-04-25 08:35:30|771.12|767.12|771.14|767.14|771.15|767.15|771.12|767.12|4
1619339740000|2021-04-25 08:35:40|771.11|767.11|771.19|767.19|771.21|767.21|771.1|767.1|16
1619339750000|2021-04-25 08:35:50|771.25|767.25|771.39|767.39|771.42|767.42|771.25|767.25|20
1619339760000|2021-04-25 08:36:00|771.4|767.4|771.42|767.42|771.43|767.43|771.4|767.4|4
1619339770000|2021-04-25 08:36:10|771.43|767.43|771.66|767.66|771.68|767.68|771.43|767.43|9
1619339780000|2021-04-25 08:36:20|771.67|767.67|771.66|767.66|771.67|767.67|771.66|767.66|4
1619339790000|2021-04-25 08:36:30|771.65|767.65|771.67|767.67|771.67|767.67|771.65|767.65|2
1619339800000|2021-04-25 08:36:40|771.66|767.66|771.84|767.84|771.84|767.84|771.65|767.65|7
1619339810000|2021-04-25 08:36:50|771.83|767.83|771.84|767.84|771.85|767.85|771.83|767.83|5
1619339820000|2021-04-25 08:37:00|771.81|767.81|771.65|767.65|771.82|767.82|771.65|767.65|9
1619339830000|2021-04-25 08:37:10|771.52|767.52|771.23|767.23|771.52|767.52|771.23|767.23|18
1619339840000|2021-04-25 08:37:20|771.25|767.25|770.93|766.93|771.25|767.25|770.71|766.71|33
1619339850000|2021-04-25 08:37:30|770.94|766.94|770.58|766.58|770.94|766.94|770.44|766.44|13
1619339860000|2021-04-25 08:37:40|770.59|766.59|770.48|766.48|770.61|766.61|770.48|766.48|8
1619339870000|2021-04-25 08:37:50|770.45|766.45|770.62|766.62|770.62|766.62|770.45|766.45|18
1619339880000|2021-04-25 08:38:00|770.61|766.61|770.59|766.59|770.62|766.62|770.58|766.58|5
1619339890000|2021-04-25 08:38:10|770.6|766.6|770.63|766.63|770.64|766.64|770.59|766.59|8
1619339900000|2021-04-25 08:38:20|770.64|766.64|771.67|767.67|771.67|767.67|770.63|766.63|19
1619339910000|2021-04-25 08:38:30|771.69|767.69|771.63|767.63|771.69|767.69|771.63|767.63|4
1619339920000|2021-04-25 08:38:40|771.64|767.64|771.14|767.14|771.66|767.66|771.13|767.13|24
1619339930000|2021-04-25 08:38:50|771.13|767.13|771.11|767.11|771.32|767.32|771.11|767.11|14
1619339940000|2021-04-25 08:39:00|771.07|767.07|770.64|766.64|771.08|767.08|770.63|766.63|14
1619339950000|2021-04-25 08:39:10|770.59|766.59|770.5|766.5|770.63|766.63|770.5|766.5|11
1619339960000|2021-04-25 08:39:20|770.48|766.48|770.45|766.45|770.57|766.57|770.44|766.44|14
1619339970000|2021-04-25 08:39:30|770.44|766.44|770.19|766.19|770.52|766.52|770.18|766.18|21
1619339980000|2021-04-25 08:39:40|770.18|766.18|770.19|766.19|770.2|766.2|770.18|766.18|8
1619340000000|2021-04-25 08:40:00|770.16|766.16|771.22|767.22|771.22|767.22|770.16|766.16|25
1619340010000|2021-04-25 08:40:10|771.33|767.33|771.57|767.57|771.57|767.57|771.33|767.33|21
1619340020000|2021-04-25 08:40:20|771.59|767.59|771.59|767.59|771.6|767.6|771.59|767.59|3
1619340030000|2021-04-25 08:40:30|771.6|767.6|771.65|767.65|771.65|767.65|771.6|767.6|12
1619340040000|2021-04-25 08:40:40|771.68|767.68|771.84|767.84|771.85|767.85|771.68|767.68|19
1619340050000|2021-04-25 08:40:50|771.83|767.83|771.9|767.9|771.93|767.93|771.83|767.83|10
1619340060000|2021-04-25 08:41:00|771.91|767.91|771.55|767.55|771.91|767.91|771.55|767.55|13
1619340070000|2021-04-25 08:41:10|771.57|767.57|771.52|767.52|771.58|767.58|771.51|767.51|9
1619340080000|2021-04-25 08:41:20|771.5|767.5|771.64|767.64|771.64|767.64|771.44|767.44|15
1619340090000|2021-04-25 08:41:30|771.63|767.63|771.6|767.6|771.67|767.67|771.59|767.59|17
1619340100000|2021-04-25 08:41:40|771.62|767.62|771.62|767.62|771.65|767.65|771.59|767.59|19
1619340110000|2021-04-25 08:41:50|771.61|767.61|771.6|767.6|771.62|767.62|771.58|767.58|14
1619340120000|2021-04-25 08:42:00|771.54|767.54|771.54|767.54|771.57|767.57|771.53|767.53|12
1619340130000|2021-04-25 08:42:10|771.53|767.53|771.45|767.45|771.53|767.53|771.44|767.44|13
1619340140000|2021-04-25 08:42:20|771.38|767.38|771.34|767.34|771.4|767.4|771.25|767.25|16
1619340150000|2021-04-25 08:42:30|771.35|767.35|771.51|767.51|771.55|767.55|771.35|767.35|9
1619340160000|2021-04-25 08:42:40|771.5|767.5|771.43|767.43|771.5|767.5|771.43|767.43|8
1619340170000|2021-04-25 08:42:50|771.42|767.42|771.42|767.42|771.43|767.43|771.42|767.42|5
1619340180000|2021-04-25 08:43:00|771.41|767.41|771.34|767.34|771.41|767.41|771.3|767.3|12
1619340190000|2021-04-25 08:43:10|771.33|767.33|771.42|767.42|771.42|767.42|771.33|767.33|9
1619340200000|2021-04-25 08:43:20|771.43|767.43|771.54|767.54|771.55|767.55|771.4|767.4|16
1619340210000|2021-04-25 08:43:30|771.56|767.56|771.83|767.83|771.83|767.83|771.54|767.54|13
1619340220000|2021-04-25 08:43:40|771.91|767.91|772.53|768.53|772.53|768.53|771.9|767.9|23
1619340230000|2021-04-25 08:43:50|772.54|768.54|772.2|768.2|772.54|768.54|772.16|768.16|25
1619340240000|2021-04-25 08:44:00|772.21|768.21|772.21|768.21|772.21|768.21|772.07|768.07|16
1619340250000|2021-04-25 08:44:10|772.22|768.22|772.49|768.49|772.49|768.49|772.22|768.22|9
1619340260000|2021-04-25 08:44:20|772.55|768.55|772.41|768.41|772.59|768.59|772.41|768.41|19
1619340270000|2021-04-25 08:44:30|772.4|768.4|772.35|768.35|772.4|768.4|772.3|768.3|21
1619340280000|2021-04-25 08:44:40|772.37|768.37|772.37|768.37|772.38|768.38|772.36|768.36|9
1619340290000|2021-04-25 08:44:50|772.43|768.43|772.21|768.21|772.45|768.45|772.21|768.21|12
1619340300000|2021-04-25 08:45:00|772.2|768.2|772.33|768.33|772.33|768.33|771.98|767.98|24
1619340310000|2021-04-25 08:45:10|772.35|768.35|772.71|768.71|773|769|772.35|768.35|32
1619340320000|2021-04-25 08:45:20|772.72|768.72|772.83|768.83|772.99|768.99|772.59|768.59|31
1619340330000|2021-04-25 08:45:30|772.8|768.8|772.72|768.72|772.88|768.88|772.67|768.67|26
1619340340000|2021-04-25 08:45:40|772.73|768.73|772.54|768.54|772.79|768.79|772.54|768.54|31
1619340350000|2021-04-25 08:45:50|772.56|768.56|772.8|768.8|772.8|768.8|772.56|768.56|25
1619340360000|2021-04-25 08:46:00|772.81|768.81|773.92|769.92|773.93|769.93|772.8|768.8|31
1619340370000|2021-04-25 08:46:10|774.09|770.09|775.12|771.12|775.2|771.2|774.09|770.09|35
1619340380000|2021-04-25 08:46:20|775.2|771.2|776.04|772.04|776.04|772.04|775.15|771.15|32
1619340390000|2021-04-25 08:46:30|776.05|772.05|776.34|772.34|776.54|772.54|776.02|772.02|26
1619340400000|2021-04-25 08:46:40|776.32|772.32|776.81|772.81|776.9|772.9|776.2|772.2|31
1619340410000|2021-04-25 08:46:50|776.87|772.87|777.05|773.05|777.11|773.11|776.72|772.72|30
1619340420000|2021-04-25 08:47:00|777.17|773.17|778.35|774.35|778.67|774.67|777.17|773.17|37
1619340430000|2021-04-25 08:47:10|778.37|774.37|778.37|774.37|778.72|774.72|778.3|774.3|30
1619340440000|2021-04-25 08:47:20|778.33|774.33|778.3|774.3|778.37|774.37|778.23|774.23|31
1619340450000|2021-04-25 08:47:30|778.28|774.28|778.3|774.3|778.46|774.46|778.2|774.2|33
1619340460000|2021-04-25 08:47:40|778.32|774.32|778.43|774.43|778.51|774.51|778.3|774.3|26
1619340470000|2021-04-25 08:47:50|778.44|774.44|778.86|774.86|778.9|774.9|778.37|774.37|19
1619340480000|2021-04-25 08:48:00|778.83|774.83|779.43|775.43|779.43|775.43|778.83|774.83|25
1619340490000|2021-04-25 08:48:10|779.48|775.48|779.8|775.8|779.87|775.87|779.41|775.41|28
1619340500000|2021-04-25 08:48:20|779.87|775.87|780.02|776.02|780.03|776.03|779.86|775.86|13
1619340510000|2021-04-25 08:48:30|780.03|776.03|779.89|775.89|780.05|776.05|779.88|775.88|17
1619340520000|2021-04-25 08:48:40|779.92|775.92|780.36|776.36|780.36|776.36|779.92|775.92|15
1619340530000|2021-04-25 08:48:50|780.39|776.39|780.73|776.73|780.86|776.86|780.33|776.33|32
1619340540000|2021-04-25 08:49:00|780.7|776.7|781.27|777.27|781.31|777.31|780.63|776.63|27
1619340550000|2021-04-25 08:49:10|781.59|777.59|781.72|777.72|781.74|777.74|781.59|777.59|30
1619340560000|2021-04-25 08:49:20|781.75|777.75|781.56|777.56|782.15|778.15|781.47|777.47|35
1619340570000|2021-04-25 08:49:30|781.57|777.57|781.85|777.85|781.85|777.85|781.57|777.57|34
1619340580000|2021-04-25 08:49:40|781.77|777.77|781.69|777.69|782|778|781.48|777.48|31
1619340590000|2021-04-25 08:49:50|781.63|777.63|781.33|777.33|781.66|777.66|781.19|777.19|37
1619340600000|2021-04-25 08:50:00|781.34|777.34|781.29|777.29|781.45|777.45|781.14|777.14|34
1619340610000|2021-04-25 08:50:10|781.28|777.28|781.99|777.99|781.99|777.99|781.25|777.25|34
1619340620000|2021-04-25 08:50:20|781.95|777.95|781.96|777.96|782.01|778.01|781.58|777.58|33
1619340630000|2021-04-25 08:50:30|781.95|777.95|782.25|778.25|782.25|778.25|781.95|777.95|30
1619340640000|2021-04-25 08:50:40|782.22|778.22|782.08|778.08|782.36|778.36|781.91|777.91|33
1619340650000|2021-04-25 08:50:50|782.17|778.17|782.35|778.35|782.48|778.48|782.17|778.17|30
1619340660000|2021-04-25 08:51:00|782.3|778.3|782.43|778.43|782.51|778.51|782.27|778.27|27
1619340670000|2021-04-25 08:51:10|782.42|778.42|782.63|778.63|782.76|778.76|782.39|778.39|31
1619340680000|2021-04-25 08:51:20|782.64|778.64|782.82|778.82|782.91|778.91|782.62|778.62|31
1619340690000|2021-04-25 08:51:30|782.85|778.85|782.93|778.93|782.95|778.95|782.71|778.71|29
1619340700000|2021-04-25 08:51:40|782.89|778.89|783.02|779.02|783.05|779.05|782.89|778.89|16
1619340710000|2021-04-25 08:51:50|783.03|779.03|783.07|779.07|783.09|779.09|782.97|778.97|16
1619340720000|2021-04-25 08:52:00|783.08|779.08|783.26|779.26|783.36|779.36|783|779|29
1619340730000|2021-04-25 08:52:10|783.23|779.23|783.27|779.27|783.37|779.37|783.23|779.23|27
1619340740000|2021-04-25 08:52:20|783.28|779.28|783.06|779.06|783.28|779.28|782.88|778.88|29
1619340750000|2021-04-25 08:52:30|783.09|779.09|783.36|779.36|783.38|779.38|783.09|779.09|25
1619340760000|2021-04-25 08:52:40|783.35|779.35|783.27|779.27|783.36|779.36|783.16|779.16|29
1619340770000|2021-04-25 08:52:50|783.22|779.22|783.01|779.01|783.39|779.39|783.01|779.01|31
1619340780000|2021-04-25 08:53:00|783.23|779.23|783.42|779.42|783.45|779.45|783.23|779.23|26
1619340790000|2021-04-25 08:53:10|783.41|779.41|783.62|779.62|783.9|779.9|783.33|779.33|29
1619340800000|2021-04-25 08:53:20|783.64|779.64|783.58|779.58|783.64|779.64|783.49|779.49|25
1619340810000|2021-04-25 08:53:30|783.57|779.57|783.54|779.54|783.78|779.78|783.42|779.42|27
1619340820000|2021-04-25 08:53:40|783.6|779.6|783.68|779.68|783.7|779.7|783.46|779.46|21
1619340830000|2021-04-25 08:53:50|783.71|779.71|783.73|779.73|783.76|779.76|783.5|779.5|31
1619340840000|2021-04-25 08:54:00|783.78|779.78|783.88|779.88|783.91|779.91|783.75|779.75|31
1619340850000|2021-04-25 08:54:10|783.86|779.86|784.15|780.15|784.15|780.15|783.85|779.85|26
1619340860000|2021-04-25 08:54:20|784.16|780.16|784.16|780.16|784.38|780.38|784.06|780.06|23
1619340870000|2021-04-25 08:54:30|784.12|780.12|784.01|780.01|784.12|780.12|783.98|779.98|19
1619340880000|2021-04-25 08:54:40|783.98|779.98|783.45|779.45|783.98|779.98|783.32|779.32|27
1619340890000|2021-04-25 08:54:50|783.37|779.37|783.48|779.48|783.58|779.58|783.37|779.37|29
1619340900000|2021-04-25 08:55:00|783.49|779.49|783.75|779.75|783.75|779.75|783.38|779.38|33
1619340910000|2021-04-25 08:55:10|783.53|779.53|783.19|779.19|783.57|779.57|783.16|779.16|27
1619340920000|2021-04-25 08:55:20|783.16|779.16|783.49|779.49|783.5|779.5|782.98|778.98|25
1619340930000|2021-04-25 08:55:30|783.52|779.52|783.46|779.46|783.52|779.52|783.37|779.37|16
1619340940000|2021-04-25 08:55:40|783.45|779.45|783.31|779.31|783.47|779.47|783.26|779.26|14
1619340950000|2021-04-25 08:55:50|783.27|779.27|782.9|778.9|783.27|779.27|782.89|778.89|29
1619340960000|2021-04-25 08:56:00|782.91|778.91|782.75|778.75|782.94|778.94|782.75|778.75|25
1619340970000|2021-04-25 08:56:10|782.68|778.68|782.41|778.41|782.68|778.68|782.2|778.2|30
1619340980000|2021-04-25 08:56:20|782.29|778.29|782.41|778.41|782.54|778.54|782.24|778.24|31
1619340990000|2021-04-25 08:56:30|782.13|778.13|782.08|778.08|782.13|778.13|781.65|777.65|26
1619341000000|2021-04-25 08:56:40|782.09|778.09|782.64|778.64|782.64|778.64|782.08|778.08|33
1619341010000|2021-04-25 08:56:50|782.62|778.62|782.65|778.65|782.8|778.8|782.58|778.58|18
1619341020000|2021-04-25 08:57:00|782.63|778.63|782.23|778.23|782.64|778.64|782.09|778.09|33
1619341030000|2021-04-25 08:57:10|782.21|778.21|782.31|778.31|782.38|778.38|782.02|778.02|28
1619341040000|2021-04-25 08:57:20|782.29|778.29|781.89|777.89|782.36|778.36|781.89|777.89|23
1619341050000|2021-04-25 08:57:30|781.8|777.8|781.8|777.8|781.88|777.88|781.73|777.73|16
1619341060000|2021-04-25 08:57:40|781.87|777.87|782.01|778.01|782.05|778.05|781.83|777.83|22
1619341070000|2021-04-25 08:57:50|782|778|782.03|778.03|782.03|778.03|781.97|777.97|16
1619341080000|2021-04-25 08:58:00|782.02|778.02|782.01|778.01|782.02|778.02|781.97|777.97|14
1619341090000|2021-04-25 08:58:10|782.05|778.05|781.95|777.95|782.06|778.06|781.56|777.56|31
1619341100000|2021-04-25 08:58:20|781.97|777.97|782.22|778.22|782.25|778.25|781.97|777.97|16
1619341110000|2021-04-25 08:58:30|782.23|778.23|781.93|777.93|782.23|778.23|781.85|777.85|27
1619341120000|2021-04-25 08:58:40|781.94|777.94|781.92|777.92|781.94|777.94|781.79|777.79|9
1619341130000|2021-04-25 08:58:50|781.91|777.91|781.82|777.82|781.91|777.91|781.7|777.7|26
1619341140000|2021-04-25 08:59:00|781.78|777.78|781.56|777.56|781.84|777.84|781.56|777.56|21
1619341150000|2021-04-25 08:59:10|781.54|777.54|781.57|777.57|781.59|777.59|781.49|777.49|24
1619341160000|2021-04-25 08:59:20|781.54|777.54|781.51|777.51|781.58|777.58|781.49|777.49|15
1619341170000|2021-04-25 08:59:30|781.52|777.52|781.25|777.25|781.52|777.52|781.2|777.2|28
1619341180000|2021-04-25 08:59:40|781.27|777.27|781.49|777.49|781.51|777.51|780.95|776.95|32
1619341190000|2021-04-25 08:59:50|781.58|777.58|781.87|777.87|781.87|777.87|781.55|777.55|23
1619341200000|2021-04-25 09:00:00|781.85|777.85|781.75|777.75|781.87|777.87|781.71|777.71|25
1619341210000|2021-04-25 09:00:10|781.72|777.72|781.94|777.94|781.94|777.94|781.67|777.67|23
1619341220000|2021-04-25 09:00:20|781.93|777.93|782.76|778.76|782.83|778.83|781.93|777.93|31
1619341230000|2021-04-25 09:00:30|782.78|778.78|783.36|779.36|783.48|779.48|782.76|778.76|37
1619341240000|2021-04-25 09:00:40|783.34|779.34|782.92|778.92|783.46|779.46|782.92|778.92|30
1619341250000|2021-04-25 09:00:50|782.88|778.88|782.78|778.78|782.99|778.99|782.36|778.36|37
1619341260000|2021-04-25 09:01:00|782.86|778.86|782.87|778.87|782.93|778.93|782.66|778.66|35
1619341270000|2021-04-25 09:01:10|782.93|778.93|782.73|778.73|782.94|778.94|782.73|778.73|24
1619341280000|2021-04-25 09:01:20|782.74|778.74|781.98|777.98|782.74|778.74|781.97|777.97|35
1619341290000|2021-04-25 09:01:30|781.94|777.94|781.83|777.83|782.08|778.08|781.81|777.81|27
1619341300000|2021-04-25 09:01:40|781.82|777.82|781.91|777.91|781.91|777.91|781.72|777.72|29
1619341310000|2021-04-25 09:01:50|781.9|777.9|781.43|777.43|781.9|777.9|781.42|777.42|17
1619341320000|2021-04-25 09:02:00|781.39|777.39|781.38|777.38|781.52|777.52|781.32|777.32|32
1619341330000|2021-04-25 09:02:10|781.37|777.37|780.49|776.49|781.39|777.39|780.49|776.49|36
1619341340000|2021-04-25 09:02:20|780.47|776.47|780.26|776.26|780.48|776.48|780.03|776.03|30
1619341350000|2021-04-25 09:02:30|780.25|776.25|780.3|776.3|780.77|776.77|780.24|776.24|31
1619341360000|2021-04-25 09:02:40|780.4|776.4|780.34|776.34|780.5|776.5|780.11|776.11|35
1619341370000|2021-04-25 09:02:50|780.33|776.33|779.77|775.77|780.34|776.34|779.74|775.74|30
1619341380000|2021-04-25 09:03:00|779.76|775.76|779.85|775.85|779.99|775.99|779.76|775.76|35
1619341390000|2021-04-25 09:03:10|779.97|775.97|780.01|776.01|780.08|776.08|779.97|775.97|18
1619341400000|2021-04-25 09:03:20|780.02|776.02|779.95|775.95|780.09|776.09|779.85|775.85|26
1619341410000|2021-04-25 09:03:30|779.96|775.96|779.67|775.67|780.11|776.11|779.58|775.58|28
1619341420000|2021-04-25 09:03:40|779.66|775.66|778.54|774.54|779.69|775.69|778.49|774.49|36
1619341430000|2021-04-25 09:03:50|778.42|774.42|779.08|775.08|779.08|775.08|778.22|774.22|36
1619341440000|2021-04-25 09:04:00|779.06|775.06|779.25|775.25|779.25|775.25|779.03|775.03|19
1619341450000|2021-04-25 09:04:10|779.32|775.32|779.87|775.87|779.91|775.91|779.32|775.32|34
1619341460000|2021-04-25 09:04:20|779.86|775.86|779.31|775.31|779.87|775.87|779.31|775.31|21
1619341470000|2021-04-25 09:04:30|779.48|775.48|779.34|775.34|779.48|775.48|779.33|775.33|19
1619341480000|2021-04-25 09:04:40|779.39|775.39|778.87|774.87|779.41|775.41|778.87|774.87|33
1619341490000|2021-04-25 09:04:50|778.95|774.95|778.85|774.85|778.96|774.96|778.82|774.82|32
1619341500000|2021-04-25 09:05:00|778.84|774.84|779.32|775.32|779.32|775.32|778.8|774.8|26
1619341510000|2021-04-25 09:05:10|779.3|775.3|779.92|775.92|779.99|775.99|779.29|775.29|32
1619341520000|2021-04-25 09:05:20|779.89|775.89|780.29|776.29|780.36|776.36|779.89|775.89|26
1619341530000|2021-04-25 09:05:30|780.3|776.3|780.37|776.37|780.38|776.38|780.28|776.28|28
1619341540000|2021-04-25 09:05:40|780.36|776.36|780.26|776.26|780.36|776.36|780.13|776.13|33
1619341550000|2021-04-25 09:05:50|780.27|776.27|779.95|775.95|780.55|776.55|779.95|775.95|36
1619341560000|2021-04-25 09:06:00|779.92|775.92|780.08|776.08|780.1|776.1|779.88|775.88|35
1619341570000|2021-04-25 09:06:10|780.13|776.13|779.97|775.97|780.32|776.32|779.96|775.96|27
1619341580000|2021-04-25 09:06:20|779.98|775.98|779.93|775.93|780|776|779.93|775.93|9
1619341590000|2021-04-25 09:06:30|779.94|775.94|780.16|776.16|780.17|776.17|779.94|775.94|21
1619341600000|2021-04-25 09:06:40|780.15|776.15|780.39|776.39|780.39|776.39|780.15|776.15|15
1619341610000|2021-04-25 09:06:50|780.37|776.37|779.87|775.87|780.37|776.37|779.87|775.87|7
1619341620000|2021-04-25 09:07:00|779.89|775.89|779.96|775.96|780.08|776.08|779.88|775.88|31
1619341630000|2021-04-25 09:07:10|779.93|775.93|779.74|775.74|779.93|775.93|779.71|775.71|19
1619341640000|2021-04-25 09:07:20|779.73|775.73|780.33|776.33|780.33|776.33|779.68|775.68|29
1619341650000|2021-04-25 09:07:30|780.34|776.34|780.22|776.22|780.35|776.35|780.21|776.21|10
1619341660000|2021-04-25 09:07:40|780.19|776.19|779.4|775.4|780.19|776.19|779.23|775.23|34
1619341670000|2021-04-25 09:07:50|779.37|775.37|778.95|774.95|779.38|775.38|778.95|774.95|24
1619341680000|2021-04-25 09:08:00|778.94|774.94|779.6|775.6|779.61|775.61|778.93|774.93|30
1619341690000|2021-04-25 09:08:10|779.61|775.61|779.94|775.94|779.94|775.94|779.61|775.61|27
1619341700000|2021-04-25 09:08:20|779.95|775.95|779.98|775.98|779.98|775.98|779.8|775.8|24
1619341710000|2021-04-25 09:08:30|779.99|775.99|780.38|776.38|780.49|776.49|779.99|775.99|31
1619341720000|2021-04-25 09:08:40|780.37|776.37|780.24|776.24|780.4|776.4|780.24|776.24|32
1619341730000|2021-04-25 09:08:50|780.22|776.22|780.11|776.11|780.24|776.24|779.75|775.75|27
1619341740000|2021-04-25 09:09:00|780.09|776.09|779.93|775.93|780.23|776.23|779.92|775.92|22
1619341750000|2021-04-25 09:09:10|779.92|775.92|779.7|775.7|779.92|775.92|779.69|775.69|26
1619341760000|2021-04-25 09:09:20|779.67|775.67|779.48|775.48|779.68|775.68|779.46|775.46|29
1619341770000|2021-04-25 09:09:30|779.47|775.47|779.07|775.07|779.48|775.48|779.06|775.06|34
1619341780000|2021-04-25 09:09:40|779.06|775.06|779.17|775.17|779.19|775.19|779.04|775.04|21
1619341790000|2021-04-25 09:09:50|779.16|775.16|778.82|774.82|779.18|775.18|778.82|774.82|21
1619341800000|2021-04-25 09:10:00|778.81|774.81|778.93|774.93|778.97|774.97|778.78|774.78|32
1619341810000|2021-04-25 09:10:10|778.87|774.87|778.9|774.9|779.06|775.06|778.87|774.87|34
1619341820000|2021-04-25 09:10:20|778.88|774.88|779.16|775.16|779.2|775.2|778.87|774.87|31
1619341830000|2021-04-25 09:10:30|779.14|775.14|779.18|775.18|779.18|775.18|778.96|774.96|30
1619341840000|2021-04-25 09:10:40|779.14|775.14|778.97|774.97|779.14|775.14|778.97|774.97|32
1619341850000|2021-04-25 09:10:50|779.01|775.01|778.95|774.95|779.02|775.02|778.87|774.87|28
1619341860000|2021-04-25 09:11:00|778.93|774.93|778.91|774.91|779|775|778.86|774.86|29
1619341870000|2021-04-25 09:11:10|778.89|774.89|778.54|774.54|778.9|774.9|778.48|774.48|24
1619341880000|2021-04-25 09:11:20|778.57|774.57|778.61|774.61|778.77|774.77|778.51|774.51|32
1619341890000|2021-04-25 09:11:30|778.58|774.58|778.42|774.42|778.6|774.6|778.39|774.39|26
1619341900000|2021-04-25 09:11:40|778.41|774.41|778.32|774.32|778.42|774.42|778.29|774.29|26
1619341910000|2021-04-25 09:11:50|778.31|774.31|778.17|774.17|778.32|774.32|778.13|774.13|15
1619341920000|2021-04-25 09:12:00|778.14|774.14|778.41|774.41|778.43|774.43|778.14|774.14|25
1619341930000|2021-04-25 09:12:10|778.39|774.39|777.93|773.93|778.4|774.4|777.92|773.92|33
1619341940000|2021-04-25 09:12:20|777.9|773.9|777.92|773.92|777.94|773.94|777.89|773.89|19
1619341950000|2021-04-25 09:12:30|777.9|773.9|777.72|773.72|777.92|773.92|777.71|773.71|18
1619341960000|2021-04-25 09:12:40|777.71|773.71|777.72|773.72|777.91|773.91|777.68|773.68|26
1619341970000|2021-04-25 09:12:50|777.69|773.69|777.65|773.65|777.69|773.69|777.55|773.55|21
1619341980000|2021-04-25 09:13:00|777.77|773.77|777.86|773.86|778.11|774.11|777.71|773.71|31
1619341990000|2021-04-25 09:13:10|777.82|773.82|777.55|773.55|777.82|773.82|777.5|773.5|29
1619342000000|2021-04-25 09:13:20|777.57|773.57|777.55|773.55|777.64|773.64|777.52|773.52|26
1619342010000|2021-04-25 09:13:30|777.54|773.54|777.52|773.52|777.63|773.63|777.52|773.52|21
1619342020000|2021-04-25 09:13:40|777.53|773.53|777.03|773.03|777.54|773.54|777.01|773.01|23
1619342030000|2021-04-25 09:13:50|777.02|773.02|776.76|772.76|777.07|773.07|776.72|772.72|29
1619342040000|2021-04-25 09:14:00|776.78|772.78|776.91|772.91|777.01|773.01|776.74|772.74|28
1619342050000|2021-04-25 09:14:10|776.9|772.9|776.7|772.7|776.94|772.94|776.7|772.7|18
1619342060000|2021-04-25 09:14:20|776.71|772.71|776.84|772.84|776.88|772.88|776.7|772.7|29
1619342070000|2021-04-25 09:14:30|776.85|772.85|776.46|772.46|776.85|772.85|776.21|772.21|26
1619342080000|2021-04-25 09:14:40|776.47|772.47|776.77|772.77|776.77|772.77|776.46|772.46|20
1619342090000|2021-04-25 09:14:50|776.78|772.78|776.77|772.77|776.91|772.91|776.77|772.77|21
1619342100000|2021-04-25 09:15:00|776.76|772.76|776.74|772.74|776.81|772.81|776.73|772.73|26
1619342110000|2021-04-25 09:15:10|776.73|772.73|776.64|772.64|776.83|772.83|776.52|772.52|26
1619342120000|2021-04-25 09:15:20|776.66|772.66|775.82|771.82|776.67|772.67|775.82|771.82|32
1619342130000|2021-04-25 09:15:30|775.81|771.81|774.86|770.86|775.87|771.87|774.81|770.81|31
1619342140000|2021-04-25 09:15:40|774.84|770.84|774.8|770.8|774.99|770.99|774.72|770.72|29
1619342150000|2021-04-25 09:15:50|774.62|770.62|774.05|770.05|774.64|770.64|774.02|770.02|28
1619342160000|2021-04-25 09:16:00|774.06|770.06|774.86|770.86|774.86|770.86|774.03|770.03|35
1619342170000|2021-04-25 09:16:10|774.88|770.88|774.84|770.84|774.93|770.93|774.75|770.75|26
1619342180000|2021-04-25 09:16:20|774.81|770.81|774.54|770.54|774.83|770.83|774.54|770.54|26
1619342190000|2021-04-25 09:16:30|774.53|770.53|774.69|770.69|774.71|770.71|774.4|770.4|28
1619342200000|2021-04-25 09:16:40|774.7|770.7|774.45|770.45|774.7|770.7|774.39|770.39|28
1619342210000|2021-04-25 09:16:50|774.48|770.48|775.18|771.18|775.18|771.18|774.43|770.43|28
1619342220000|2021-04-25 09:17:00|775.26|771.26|775.38|771.38|775.39|771.39|775.26|771.26|19
1619342230000|2021-04-25 09:17:10|775.31|771.31|775.21|771.21|775.31|771.31|774.8|770.8|30
1619342240000|2021-04-25 09:17:20|775.19|771.19|774.81|770.81|775.19|771.19|774.81|770.81|29
1619342250000|2021-04-25 09:17:30|774.85|770.85|774.94|770.94|774.96|770.96|774.82|770.82|30
1619342260000|2021-04-25 09:17:40|774.93|770.93|775.12|771.12|775.17|771.17|774.93|770.93|25
1619342270000|2021-04-25 09:17:50|775.13|771.13|775.29|771.29|775.29|771.29|775.07|771.07|27
1619342280000|2021-04-25 09:18:00|775.3|771.3|775.52|771.52|775.55|771.55|775.3|771.3|16
1619342290000|2021-04-25 09:18:10|775.51|771.51|775.91|771.91|775.94|771.94|775.49|771.49|24
1619342300000|2021-04-25 09:18:20|775.73|771.73|775.61|771.61|775.84|771.84|775.36|771.36|30
1619342310000|2021-04-25 09:18:30|775.64|771.64|775.71|771.71|775.79|771.79|775.55|771.55|28
1619342320000|2021-04-25 09:18:40|775.66|771.66|775.21|771.21|775.66|771.66|775.18|771.18|24
1619342330000|2021-04-25 09:18:50|775.23|771.23|775.67|771.67|775.7|771.7|775.16|771.16|30
1619342340000|2021-04-25 09:19:00|775.66|771.66|776.01|772.01|776.02|772.02|775.65|771.65|27
1619342350000|2021-04-25 09:19:10|776.02|772.02|776.23|772.23|776.29|772.29|776.02|772.02|18
1619342360000|2021-04-25 09:19:20|776.26|772.26|775.49|771.49|776.27|772.27|775.49|771.49|30
1619342370000|2021-04-25 09:19:30|775.44|771.44|775.25|771.25|775.44|771.44|775.15|771.15|24
1619342380000|2021-04-25 09:19:40|775.24|771.24|775|771|775.27|771.27|774.94|770.94|28
1619342390000|2021-04-25 09:19:50|774.98|770.98|774.87|770.87|774.99|770.99|774.85|770.85|34
1619342400000|2021-04-25 09:20:00|774.86|770.86|775.21|771.21|775.21|771.21|774.86|770.86|33
1619342410000|2021-04-25 09:20:10|775.2|771.2|775.02|771.02|775.32|771.32|775.02|771.02|29
1619342420000|2021-04-25 09:20:20|774.97|770.97|774.5|770.5|774.97|770.97|774.49|770.49|27
1619342430000|2021-04-25 09:20:30|774.48|770.48|774.57|770.57|774.57|770.57|774.33|770.33|20
1619342440000|2021-04-25 09:20:40|774.54|770.54|774.49|770.49|774.79|770.79|774.46|770.46|31
1619342450000|2021-04-25 09:20:50|774.48|770.48|774.18|770.18|774.49|770.49|773.96|769.96|26
1619342460000|2021-04-25 09:21:00|774.16|770.16|774.49|770.49|774.49|770.49|774.13|770.13|26
1619342470000|2021-04-25 09:21:10|774.47|770.47|774.34|770.34|774.49|770.49|774.31|770.31|25
1619342480000|2021-04-25 09:21:20|774.36|770.36|774.35|770.35|774.37|770.37|774.31|770.31|25
1619342490000|2021-04-25 09:21:30|774.38|770.38|774.38|770.38|774.38|770.38|774.34|770.34|16
1619342500000|2021-04-25 09:21:40|774.35|770.35|774.4|770.4|774.44|770.44|774.3|770.3|17
1619342510000|2021-04-25 09:21:50|774.39|770.39|774.51|770.51|774.57|770.57|774.34|770.34|21
1619342520000|2021-04-25 09:22:00|774.47|770.47|774.43|770.43|774.56|770.56|774.38|770.38|28
1619342530000|2021-04-25 09:22:10|774.4|770.4|774.47|770.47|774.47|770.47|774.39|770.39|27
1619342540000|2021-04-25 09:22:20|774.46|770.46|774.41|770.41|774.48|770.48|774.41|770.41|17
1619342550000|2021-04-25 09:22:30|774.39|770.39|774.63|770.63|774.64|770.64|774.39|770.39|27
1619342560000|2021-04-25 09:22:40|774.62|770.62|774.48|770.48|774.62|770.62|774.48|770.48|14
1619342570000|2021-04-25 09:22:50|774.49|770.49|774.13|770.13|774.52|770.52|774.08|770.08|27
1619342580000|2021-04-25 09:23:00|774.12|770.12|774.04|770.04|774.21|770.21|774.04|770.04|23
1619342590000|2021-04-25 09:23:10|774.03|770.03|773.86|769.86|774.03|770.03|773.81|769.81|26
1619342600000|2021-04-25 09:23:20|773.85|769.85|773.74|769.74|773.9|769.9|773.72|769.72|25
1619342610000|2021-04-25 09:23:30|773.75|769.75|773.17|769.17|773.77|769.77|773.17|769.17|25
1619342620000|2021-04-25 09:23:40|773.14|769.14|773.04|769.04|773.16|769.16|772.92|768.92|27
1619342630000|2021-04-25 09:23:50|773.03|769.03|772.52|768.52|773.03|769.03|772.51|768.51|33
1619342640000|2021-04-25 09:24:00|772.5|768.5|771.49|767.49|772.5|768.5|771.23|767.23|35
1619342650000|2021-04-25 09:24:10|771.59|767.59|770.81|766.81|771.72|767.72|770.81|766.81|36
1619342660000|2021-04-25 09:24:20|770.8|766.8|770.65|766.65|770.94|766.94|770.65|766.65|31
1619342670000|2021-04-25 09:24:30|770.59|766.59|770.76|766.76|771.16|767.16|770.59|766.59|35
1619342680000|2021-04-25 09:24:40|770.79|766.79|770.56|766.56|770.95|766.95|770.56|766.56|34
1619342690000|2021-04-25 09:24:50|770.57|766.57|770.72|766.72|770.76|766.76|770.55|766.55|31
1619342700000|2021-04-25 09:25:00|770.8|766.8|771.42|767.42|771.51|767.51|770.8|766.8|33
1619342710000|2021-04-25 09:25:10|771.43|767.43|771.63|767.63|771.67|767.67|771.4|767.4|25
1619342720000|2021-04-25 09:25:20|771.64|767.64|771.69|767.69|771.94|767.94|771.63|767.63|31
1619342730000|2021-04-25 09:25:30|771.57|767.57|771.01|767.01|771.57|767.57|771.01|767.01|34
1619342740000|2021-04-25 09:25:40|771|767|770.94|766.94|771.07|767.07|770.89|766.89|29
1619342750000|2021-04-25 09:25:50|770.96|766.96|770.26|766.26|770.96|766.96|770.25|766.25|28
1619342760000|2021-04-25 09:26:00|770.34|766.34|769.81|765.81|770.52|766.52|769.71|765.71|29
1619342770000|2021-04-25 09:26:10|769.8|765.8|769.55|765.55|769.8|765.8|769.51|765.51|24
1619342780000|2021-04-25 09:26:20|769.54|765.54|769.33|765.33|769.81|765.81|769.32|765.32|18
1619342790000|2021-04-25 09:26:30|769.32|765.32|769.8|765.8|769.97|765.97|769.31|765.31|32
1619342800000|2021-04-25 09:26:40|769.83|765.83|769.68|765.68|769.83|765.83|769.67|765.67|20
1619342810000|2021-04-25 09:26:50|769.69|765.69|769.27|765.27|769.69|765.69|769.19|765.19|20
1619342820000|2021-04-25 09:27:00|769.26|765.26|769.43|765.43|769.45|765.45|769.26|765.26|27
1619342830000|2021-04-25 09:27:10|769.42|765.42|769.22|765.22|769.42|765.42|769.09|765.09|29
1619342840000|2021-04-25 09:27:20|769.21|765.21|769.43|765.43|769.45|765.45|769.21|765.21|17
1619342850000|2021-04-25 09:27:30|769.4|765.4|769.09|765.09|769.4|765.4|769.07|765.07|23
1619342860000|2021-04-25 09:27:40|769.06|765.06|768.77|764.77|769.07|765.07|768.76|764.76|27
1619342870000|2021-04-25 09:27:50|768.75|764.75|768.57|764.57|768.77|764.77|768.56|764.56|20
1619342880000|2021-04-25 09:28:00|768.59|764.59|767.98|763.98|768.65|764.65|767.95|763.95|31
1619342890000|2021-04-25 09:28:10|768.03|764.03|767.58|763.58|768.03|764.03|767.3|763.3|34
1619342900000|2021-04-25 09:28:20|767.34|763.34|767.1|763.1|767.73|763.73|767.1|763.1|31
1619342910000|2021-04-25 09:28:30|767.09|763.09|767|763|767.21|763.21|766.83|762.83|30
1619342920000|2021-04-25 09:28:40|766.99|762.99|767.48|763.48|767.55|763.55|766.97|762.97|30
1619342930000|2021-04-25 09:28:50|767.49|763.49|766.52|762.52|767.5|763.5|766.38|762.38|28
1619342940000|2021-04-25 09:29:00|766.54|762.54|767.46|763.46|767.48|763.48|766.54|762.54|31
1619342950000|2021-04-25 09:29:10|767.45|763.45|767.58|763.58|767.62|763.62|767.3|763.3|34
1619342960000|2021-04-25 09:29:20|767.57|763.57|767.21|763.21|767.72|763.72|767.12|763.12|30
1619342970000|2021-04-25 09:29:30|767.23|763.23|766.73|762.73|767.23|763.23|766.53|762.53|30
1619342980000|2021-04-25 09:29:40|766.72|762.72|766.34|762.34|766.77|762.77|766.34|762.34|35
1619342990000|2021-04-25 09:29:50|766.29|762.29|766.41|762.41|766.66|762.66|766.28|762.28|25
1619343000000|2021-04-25 09:30:00|766.42|762.42|766.82|762.82|766.86|762.86|766.4|762.4|31
1619343010000|2021-04-25 09:30:10|766.87|762.87|766.75|762.75|766.91|762.91|766.7|762.7|22
1619343020000|2021-04-25 09:30:20|766.74|762.74|766.69|762.69|766.75|762.75|766.67|762.67|18
1619343030000|2021-04-25 09:30:30|766.72|762.72|767.51|763.51|767.53|763.53|766.71|762.71|33
1619343040000|2021-04-25 09:30:40|767.56|763.56|767.47|763.47|767.56|763.56|767.35|763.35|19
1619343050000|2021-04-25 09:30:50|767.77|763.77|767.19|763.19|767.89|763.89|767.17|763.17|29
1619343060000|2021-04-25 09:31:00|767.18|763.18|767.15|763.15|767.18|763.18|766.89|762.89|24
1619343070000|2021-04-25 09:31:10|767.17|763.17|767.93|763.93|767.96|763.96|767.15|763.15|30
1619343080000|2021-04-25 09:31:20|767.86|763.86|768.1|764.1|768.1|764.1|767.86|763.86|12
1619343090000|2021-04-25 09:31:30|768.11|764.11|767.91|763.91|768.12|764.12|767.91|763.91|13
1619343100000|2021-04-25 09:31:40|767.9|763.9|768.6|764.6|768.69|764.69|767.9|763.9|29
1619343110000|2021-04-25 09:31:50|768.61|764.61|768.5|764.5|768.66|764.66|768.5|764.5|15
1619343120000|2021-04-25 09:32:00|768.53|764.53|768.73|764.73|768.73|764.73|768.2|764.2|31
1619343130000|2021-04-25 09:32:10|768.76|764.76|769.29|765.29|769.71|765.71|768.75|764.75|30
1619343140000|2021-04-25 09:32:20|769.3|765.3|769.45|765.45|769.47|765.47|768.82|764.82|34
1619343150000|2021-04-25 09:32:30|769.46|765.46|769.27|765.27|769.49|765.49|769.19|765.19|23
1619343160000|2021-04-25 09:32:40|769.25|765.25|769.5|765.5|769.5|765.5|769.25|765.25|22
1619343170000|2021-04-25 09:32:50|769.49|765.49|768.49|764.49|769.54|765.54|768.49|764.49|29
1619343180000|2021-04-25 09:33:00|768.46|764.46|768.97|764.97|768.99|764.99|768.35|764.35|29
1619343190000|2021-04-25 09:33:10|768.94|764.94|768.71|764.71|768.95|764.95|768.7|764.7|19
1619343200000|2021-04-25 09:33:20|768.7|764.7|768.68|764.68|768.77|764.77|768.67|764.67|21
1619343210000|2021-04-25 09:33:30|768.67|764.67|768.64|764.64|768.85|764.85|768.64|764.64|28
1619343220000|2021-04-25 09:33:40|768.65|764.65|768.46|764.46|768.68|764.68|768.35|764.35|21
1619343230000|2021-04-25 09:33:50|768.45|764.45|768.8|764.8|768.85|764.85|768.45|764.45|27
1619343240000|2021-04-25 09:34:00|768.76|764.76|769.02|765.02|769.02|765.02|768.75|764.75|24
1619343250000|2021-04-25 09:34:10|768.97|764.97|767.71|763.71|769.04|765.04|767.71|763.71|21
1619343260000|2021-04-25 09:34:20|767.7|763.7|768.13|764.13|768.17|764.17|767.61|763.61|30
1619343270000|2021-04-25 09:34:30|768.14|764.14|768.1|764.1|768.15|764.15|768.01|764.01|24
1619343280000|2021-04-25 09:34:40|768.11|764.11|767.72|763.72|768.15|764.15|767.7|763.7|26
1619343290000|2021-04-25 09:34:50|767.73|763.73|768.94|764.94|768.99|764.99|767.66|763.66|34
1619343300000|2021-04-25 09:35:00|768.92|764.92|768.86|764.86|768.98|764.98|768.73|764.73|32
1619343310000|2021-04-25 09:35:10|768.88|764.88|768.87|764.87|768.99|764.99|768.81|764.81|20
1619343320000|2021-04-25 09:35:20|768.86|764.86|769.13|765.13|769.14|765.14|768.82|764.82|27
1619343330000|2021-04-25 09:35:30|769.15|765.15|768.84|764.84|769.18|765.18|768.8|764.8|23
1619343340000|2021-04-25 09:35:40|768.68|764.68|768.24|764.24|768.73|764.73|768.16|764.16|29
1619343350000|2021-04-25 09:35:50|768.22|764.22|768.08|764.08|768.22|764.22|767.63|763.63|31
1619343360000|2021-04-25 09:36:00|768.07|764.07|768.19|764.19|768.2|764.2|768.04|764.04|30
1619343370000|2021-04-25 09:36:10|768.21|764.21|768.2|764.2|768.22|764.22|768.17|764.17|9
1619343380000|2021-04-25 09:36:20|767.99|763.99|768.03|764.03|768.03|764.03|767.99|763.99|5
1619343390000|2021-04-25 09:36:30|768.02|764.02|767.47|763.47|768.04|764.04|767.47|763.47|15
1619343400000|2021-04-25 09:36:40|767.46|763.46|766.74|762.74|767.46|763.46|766.68|762.68|32
1619343410000|2021-04-25 09:36:50|766.72|762.72|767.09|763.09|767.09|763.09|766.72|762.72|21
1619343420000|2021-04-25 09:37:00|767.12|763.12|766.82|762.82|767.27|763.27|766.81|762.81|27
1619343430000|2021-04-25 09:37:10|766.78|762.78|766.87|762.87|766.99|762.99|766.78|762.78|27
1619343440000|2021-04-25 09:37:20|766.86|762.86|765.02|761.02|766.86|762.86|764.96|760.96|32
1619343450000|2021-04-25 09:37:30|765.38|761.38|764.32|760.32|765.38|761.38|764.32|760.32|34
1619343460000|2021-04-25 09:37:40|764.36|760.36|762.92|758.92|764.36|760.36|762.76|758.76|35
1619343470000|2021-04-25 09:37:50|762.97|758.97|763.19|759.19|763.19|759.19|762.88|758.88|34
1619343480000|2021-04-25 09:38:00|763.2|759.2|763.03|759.03|763.3|759.3|762.79|758.79|31
1619343490000|2021-04-25 09:38:10|763.01|759.01|763.24|759.24|763.53|759.53|762.77|758.77|34
1619343500000|2021-04-25 09:38:20|763.22|759.22|763.48|759.48|763.48|759.48|763.02|759.02|32
1619343510000|2021-04-25 09:38:30|763.51|759.51|763.18|759.18|763.53|759.53|763.17|759.17|30
1619343520000|2021-04-25 09:38:40|763.17|759.17|763.44|759.44|763.47|759.47|763.15|759.15|30
1619343530000|2021-04-25 09:38:50|763.46|759.46|763.64|759.64|763.64|759.64|763.46|759.46|24
1619343540000|2021-04-25 09:39:00|763.68|759.68|763.94|759.94|763.98|759.98|763.61|759.61|24
1619343550000|2021-04-25 09:39:10|763.95|759.95|764.32|760.32|764.38|760.38|763.95|759.95|33
1619343560000|2021-04-25 09:39:20|764.31|760.31|763.89|759.89|764.31|760.31|763.83|759.83|31
1619343570000|2021-04-25 09:39:30|763.93|759.93|763.81|759.81|763.93|759.93|763.79|759.79|23
1619343580000|2021-04-25 09:39:40|763.82|759.82|763.81|759.81|764.01|760.01|763.76|759.76|28
1619343590000|2021-04-25 09:39:50|763.8|759.8|764.12|760.12|764.12|760.12|763.74|759.74|23
1619343600000|2021-04-25 09:40:00|764.15|760.15|765.69|761.69|765.69|761.69|764.14|760.14|28
1619343610000|2021-04-25 09:40:10|765.67|761.67|766.19|762.19|766.3|762.3|765.53|761.53|25
1619343620000|2021-04-25 09:40:20|766.24|762.24|766.19|762.19|766.24|762.24|766.19|762.19|7
1619343630000|2021-04-25 09:40:30|766.21|762.21|766.53|762.53|766.77|762.77|766.2|762.2|22
1619343640000|2021-04-25 09:40:40|766.48|762.48|766.31|762.31|766.48|762.48|766.24|762.24|32
1619343650000|2021-04-25 09:40:50|766.3|762.3|765.83|761.83|766.3|762.3|765.83|761.83|27
1619343660000|2021-04-25 09:41:00|765.84|761.84|765.55|761.55|765.93|761.93|765.32|761.32|34
1619343670000|2021-04-25 09:41:10|765.49|761.49|766.06|762.06|766.12|762.12|765.49|761.49|29
1619343680000|2021-04-25 09:41:20|766.05|762.05|766.12|762.12|766.15|762.15|766.05|762.05|16
1619343690000|2021-04-25 09:41:30|766.13|762.13|766.05|762.05|766.19|762.19|766.01|762.01|20
1619343700000|2021-04-25 09:41:40|766.08|762.08|766.2|762.2|766.2|762.2|766.08|762.08|11
1619343710000|2021-04-25 09:41:50|766.19|762.19|766.36|762.36|766.36|762.36|766.19|762.19|8
1619343720000|2021-04-25 09:42:00|766.4|762.4|766.77|762.77|766.81|762.81|766.4|762.4|31
1619343730000|2021-04-25 09:42:10|766.78|762.78|766.67|762.67|766.79|762.79|766.61|762.61|25
1619343740000|2021-04-25 09:42:20|766.6|762.6|766.08|762.08|766.68|762.68|765.93|761.93|29
1619343750000|2021-04-25 09:42:30|766.04|762.04|765.62|761.62|766.05|762.05|765.62|761.62|18
1619343760000|2021-04-25 09:42:40|765.63|761.63|765.51|761.51|765.7|761.7|765.42|761.42|21
1619343770000|2021-04-25 09:42:50|765.48|761.48|766.22|762.22|766.25|762.25|765.46|761.46|17
1619343780000|2021-04-25 09:43:00|766.24|762.24|765.85|761.85|766.24|762.24|765.61|761.61|33
1619343790000|2021-04-25 09:43:10|765.84|761.84|765.4|761.4|765.84|761.84|765.36|761.36|17
1619343800000|2021-04-25 09:43:20|765.44|761.44|765.19|761.19|765.47|761.47|765.09|761.09|27
1619343810000|2021-04-25 09:43:30|765.14|761.14|765.28|761.28|765.32|761.32|765.14|761.14|27
1619343820000|2021-04-25 09:43:40|765.27|761.27|765.36|761.36|765.36|761.36|765.25|761.25|20
1619343830000|2021-04-25 09:43:50|765.35|761.35|765.34|761.34|765.35|761.35|765.3|761.3|19
1619343840000|2021-04-25 09:44:00|765.33|761.33|765.38|761.38|765.38|761.38|765.29|761.29|20
1619343850000|2021-04-25 09:44:10|765.53|761.53|765.89|761.89|765.93|761.93|765.51|761.51|33
1619343860000|2021-04-25 09:44:20|765.87|761.87|765.13|761.13|765.89|761.89|765.08|761.08|33
1619343870000|2021-04-25 09:44:30|765.15|761.15|765.27|761.27|765.27|761.27|765.14|761.14|14
1619343880000|2021-04-25 09:44:40|765.29|761.29|765.29|761.29|765.43|761.43|765.24|761.24|26
1619343890000|2021-04-25 09:44:50|765.31|761.31|765.27|761.27|765.34|761.34|765.26|761.26|21
1619343900000|2021-04-25 09:45:00|765.26|761.26|764.85|760.85|765.27|761.27|764.85|760.85|23
1619343910000|2021-04-25 09:45:10|764.86|760.86|765.01|761.01|765.01|761.01|764.83|760.83|25
1619343920000|2021-04-25 09:45:20|765.05|761.05|764.93|760.93|765.09|761.09|764.92|760.92|22
1619343930000|2021-04-25 09:45:30|764.95|760.95|764.86|760.86|764.95|760.95|764.84|760.84|16
1619343940000|2021-04-25 09:45:40|764.84|760.84|764.82|760.82|764.93|760.93|764.76|760.76|15
1619343950000|2021-04-25 09:45:50|764.83|760.83|764.85|760.85|764.86|760.86|764.83|760.83|3
1619343960000|2021-04-25 09:46:00|764.86|760.86|765.25|761.25|765.25|761.25|764.86|760.86|5
1619343970000|2021-04-25 09:46:10|765.41|761.41|765.91|761.91|765.95|761.95|765.41|761.41|31
1619343980000|2021-04-25 09:46:20|765.9|761.9|766.11|762.11|766.12|762.12|765.9|761.9|20
1619343990000|2021-04-25 09:46:30|766.12|762.12|766.39|762.39|766.43|762.43|766.12|762.12|24
1619344000000|2021-04-25 09:46:40|766.4|762.4|766.48|762.48|766.5|762.5|766.39|762.39|22
1619344010000|2021-04-25 09:46:50|766.49|762.49|766.3|762.3|766.49|762.49|766.1|762.1|28
1619344020000|2021-04-25 09:47:00|766.36|762.36|766.23|762.23|766.42|762.42|766.22|762.22|23
1619344030000|2021-04-25 09:47:10|766.24|762.24|766.77|762.77|766.77|762.77|766.13|762.13|31
1619344040000|2021-04-25 09:47:20|766.81|762.81|768.05|764.05|768.06|764.06|766.81|762.81|31
1619344050000|2021-04-25 09:47:30|768.02|764.02|767.45|763.45|768.02|764.02|767.4|763.4|33
1619344060000|2021-04-25 09:47:40|767.4|763.4|767.99|763.99|767.99|763.99|767.34|763.34|27
1619344070000|2021-04-25 09:47:50|768|764|767.7|763.7|768|764|767.55|763.55|25
1619344080000|2021-04-25 09:48:00|767.69|763.69|767.39|763.39|767.72|763.72|767.38|763.38|23
1619344090000|2021-04-25 09:48:10|767.38|763.38|767.62|763.62|767.64|763.64|767.35|763.35|23
1619344100000|2021-04-25 09:48:20|767.61|763.61|767.87|763.87|767.87|763.87|767.59|763.59|20
1619344110000|2021-04-25 09:48:30|767.81|763.81|767.65|763.65|767.82|763.82|767.64|763.64|25
1619344120000|2021-04-25 09:48:40|767.69|763.69|768.21|764.21|768.22|764.22|767.62|763.62|26
1619344130000|2021-04-25 09:48:50|768.27|764.27|768.32|764.32|768.44|764.44|768.25|764.25|19
1619344140000|2021-04-25 09:49:00|768.33|764.33|768.92|764.92|768.97|764.97|768.33|764.33|22
1619344150000|2021-04-25 09:49:10|768.86|764.86|769.08|765.08|769.08|765.08|768.53|764.53|25
1619344160000|2021-04-25 09:49:20|769.15|765.15|769.05|765.05|769.15|765.15|768.55|764.55|36
1619344170000|2021-04-25 09:49:30|769.06|765.06|769.55|765.55|769.73|765.73|769.06|765.06|31
1619344180000|2021-04-25 09:49:40|769.36|765.36|769.69|765.69|769.92|765.92|769.35|765.35|30
1619344190000|2021-04-25 09:49:50|769.73|765.73|770.02|766.02|770.04|766.04|769.71|765.71|33
1619344200000|2021-04-25 09:50:00|770.03|766.03|770.43|766.43|770.55|766.55|770.03|766.03|22
1619344210000|2021-04-25 09:50:10|770.42|766.42|770.55|766.55|770.6|766.6|770.37|766.37|12
1619344220000|2021-04-25 09:50:20|770.59|766.59|770.77|766.77|770.77|766.77|770.45|766.45|27
1619344230000|2021-04-25 09:50:30|770.81|766.81|769.91|765.91|770.81|766.81|769.85|765.85|32
1619344240000|2021-04-25 09:50:40|769.79|765.79|768.59|764.59|769.79|765.79|768.51|764.51|35
1619344250000|2021-04-25 09:50:50|768.6|764.6|768.14|764.14|768.66|764.66|768.04|764.04|31
1619344260000|2021-04-25 09:51:00|768.05|764.05|767.8|763.8|768.05|764.05|767.72|763.72|32
1619344270000|2021-04-25 09:51:10|767.91|763.91|769.23|765.23|769.62|765.62|767.91|763.91|37
1619344280000|2021-04-25 09:51:20|769.27|765.27|769.38|765.38|769.56|765.56|768.94|764.94|31
1619344290000|2021-04-25 09:51:30|769.37|765.37|769.56|765.56|770.07|766.07|769.35|765.35|36
1619344300000|2021-04-25 09:51:40|769.58|765.58|771.39|767.39|771.55|767.55|769.53|765.53|26
1619344310000|2021-04-25 09:51:50|771.38|767.38|771.4|767.4|771.52|767.52|771.23|767.23|29
1619344320000|2021-04-25 09:52:00|771.35|767.35|771.13|767.13|771.42|767.42|771.13|767.13|30
1619344330000|2021-04-25 09:52:10|771.12|767.12|772.34|768.34|772.39|768.39|771.11|767.11|30
1619344340000|2021-04-25 09:52:20|772.31|768.31|772.37|768.37|772.45|768.45|772.31|768.31|21
1619344350000|2021-04-25 09:52:30|772.29|768.29|771.85|767.85|772.35|768.35|771.74|767.74|35
1619344360000|2021-04-25 09:52:40|771.87|767.87|771.73|767.73|771.93|767.93|771.56|767.56|32
1619344370000|2021-04-25 09:52:50|771.72|767.72|772.06|768.06|772.17|768.17|771.61|767.61|26
1619344380000|2021-04-25 09:53:00|771.87|767.87|771.96|767.96|772.28|768.28|771.87|767.87|35
1619344390000|2021-04-25 09:53:10|772.02|768.02|773.07|769.07|773.11|769.11|772|768|33
1619344400000|2021-04-25 09:53:20|773.11|769.11|773.41|769.41|773.41|769.41|773.02|769.02|27
1619344410000|2021-04-25 09:53:30|773.39|769.39|774.79|770.79|774.9|770.9|773.33|769.33|31
1619344420000|2021-04-25 09:53:40|774.76|770.76|775.39|771.39|775.49|771.49|774.66|770.66|32
1619344430000|2021-04-25 09:53:50|775.38|771.38|775.21|771.21|775.38|771.38|775.14|771.14|30
1619344440000|2021-04-25 09:54:00|775.18|771.18|775.01|771.01|775.29|771.29|774.9|770.9|34
1619344450000|2021-04-25 09:54:10|774.99|770.99|774.54|770.54|775.07|771.07|774.54|770.54|32
1619344460000|2021-04-25 09:54:20|774.51|770.51|774.7|770.7|774.86|770.86|774.44|770.44|31
1619344470000|2021-04-25 09:54:30|774.69|770.69|774.91|770.91|774.92|770.92|774.68|770.68|20
1619344480000|2021-04-25 09:54:40|774.9|770.9|775.01|771.01|775.04|771.04|774.86|770.86|22
1619344490000|2021-04-25 09:54:50|774.94|770.94|774.92|770.92|774.95|770.95|774.8|770.8|23
1619344500000|2021-04-25 09:55:00|774.87|770.87|774.72|770.72|774.89|770.89|774.69|770.69|27
1619344510000|2021-04-25 09:55:10|774.7|770.7|774.39|770.39|774.74|770.74|774.39|770.39|33
1619344520000|2021-04-25 09:55:20|774.38|770.38|773.96|769.96|774.45|770.45|773.96|769.96|21
1619344530000|2021-04-25 09:55:30|773.97|769.97|773.79|769.79|774|770|773.73|769.73|27
1619344540000|2021-04-25 09:55:40|773.8|769.8|773.98|769.98|773.98|769.98|773.69|769.69|28
1619344550000|2021-04-25 09:55:50|773.97|769.97|773.5|769.5|774.03|770.03|773.48|769.48|22
1619344560000|2021-04-25 09:56:00|773.49|769.49|773.49|769.49|773.54|769.54|773.32|769.32|32
1619344570000|2021-04-25 09:56:10|773.52|769.52|773.89|769.89|773.92|769.92|773.52|769.52|28
1619344580000|2021-04-25 09:56:20|774.08|770.08|774.54|770.54|774.92|770.92|773.99|769.99|34
1619344590000|2021-04-25 09:56:30|774.57|770.57|774.89|770.89|775.06|771.06|774.56|770.56|24
1619344600000|2021-04-25 09:56:40|774.92|770.92|774.95|770.95|775.06|771.06|774.76|770.76|16
1619344610000|2021-04-25 09:56:50|774.92|770.92|774.62|770.62|774.99|770.99|774.56|770.56|31
1619344620000|2021-04-25 09:57:00|774.57|770.57|774.84|770.84|774.89|770.89|774.53|770.53|30
1619344630000|2021-04-25 09:57:10|774.88|770.88|774.83|770.83|774.93|770.93|774.65|770.65|29
1619344640000|2021-04-25 09:57:20|774.84|770.84|775.24|771.24|775.28|771.28|774.84|770.84|20
1619344650000|2021-04-25 09:57:30|775.23|771.23|775.02|771.02|775.45|771.45|774.95|770.95|25
1619344660000|2021-04-25 09:57:40|775.06|771.06|775.25|771.25|775.26|771.26|775.05|771.05|33
1619344670000|2021-04-25 09:57:50|775.2|771.2|775.35|771.35|775.4|771.4|775.06|771.06|28
1619344680000|2021-04-25 09:58:00|775.33|771.33|775.21|771.21|775.33|771.33|775.21|771.21|8
1619344690000|2021-04-25 09:58:10|775.22|771.22|775.49|771.49|775.59|771.59|775.12|771.12|29
1619344700000|2021-04-25 09:58:20|775.48|771.48|775|771|775.54|771.54|775|771|30
1619344710000|2021-04-25 09:58:30|774.99|770.99|774.11|770.11|775.05|771.05|774.11|770.11|25
1619344720000|2021-04-25 09:58:40|774.1|770.1|773.49|769.49|774.1|770.1|773.49|769.49|29
1619344730000|2021-04-25 09:58:50|773.48|769.48|772.92|768.92|773.48|769.48|772.92|768.92|20
1619344740000|2021-04-25 09:59:00|772.91|768.91|774.04|770.04|774.04|770.04|772.86|768.86|30
1619344750000|2021-04-25 09:59:10|773.97|769.97|773.5|769.5|774.04|770.04|773.43|769.43|30
1619344760000|2021-04-25 09:59:20|773.51|769.51|773.57|769.57|773.59|769.59|773.44|769.44|29
1619344770000|2021-04-25 09:59:30|773.54|769.54|773.29|769.29|773.75|769.75|773.26|769.26|27
1619344780000|2021-04-25 09:59:40|773.25|769.25|773.86|769.86|773.87|769.87|773.24|769.24|29
1619344790000|2021-04-25 09:59:50|773.96|769.96|774.22|770.22|774.5|770.5|773.95|769.95|25
1619344800000|2021-04-25 10:00:00|774.21|770.21|773.79|769.79|774.24|770.24|773.78|769.78|32
1619344810000|2021-04-25 10:00:10|773.78|769.78|773.66|769.66|773.9|769.9|773.66|769.66|24
1619344820000|2021-04-25 10:00:20|773.62|769.62|773.32|769.32|773.72|769.72|773.29|769.29|28
1619344830000|2021-04-25 10:00:30|773.28|769.28|772.24|768.24|773.31|769.31|772.21|768.21|31
1619344840000|2021-04-25 10:00:40|772.2|768.2|772.31|768.31|772.33|768.33|772.2|768.2|22
1619344850000|2021-04-25 10:00:50|772.33|768.33|771.76|767.76|772.61|768.61|771.76|767.76|31
1619344860000|2021-04-25 10:01:00|771.75|767.75|771.75|767.75|771.82|767.82|771.65|767.65|22
1619344870000|2021-04-25 10:01:10|771.72|767.72|771.87|767.87|771.88|767.88|771.62|767.62|27
1619344880000|2021-04-25 10:01:20|771.9|767.9|771.68|767.68|771.9|767.9|771.68|767.68|29
1619344890000|2021-04-25 10:01:30|771.67|767.67|771.3|767.3|771.67|767.67|771.3|767.3|23
1619344900000|2021-04-25 10:01:40|771.27|767.27|771.14|767.14|771.32|767.32|771.13|767.13|26
1619344910000|2021-04-25 10:01:50|771.13|767.13|770.73|766.73|771.13|767.13|770.73|766.73|24
1619344920000|2021-04-25 10:02:00|770.75|766.75|769.96|765.96|770.78|766.78|769.96|765.96|29
1619344930000|2021-04-25 10:02:10|769.94|765.94|769.98|765.98|770.22|766.22|769.94|765.94|29
1619344940000|2021-04-25 10:02:20|769.96|765.96|769.99|765.99|770.1|766.1|769.96|765.96|31
1619344950000|2021-04-25 10:02:30|769.97|765.97|768.2|764.2|770.03|766.03|768.2|764.2|29
1619344960000|2021-04-25 10:02:40|768.24|764.24|767.64|763.64|768.57|764.57|767.64|763.64|33
1619344970000|2021-04-25 10:02:50|767.63|763.63|768.11|764.11|768.14|764.14|767.56|763.56|33
1619344980000|2021-04-25 10:03:00|768.07|764.07|767.68|763.68|768.11|764.11|767.66|763.66|35
1619344990000|2021-04-25 10:03:10|767.65|763.65|767.54|763.54|767.79|763.79|767.52|763.52|30
1619345000000|2021-04-25 10:03:20|767.55|763.55|767.6|763.6|767.63|763.63|767.43|763.43|31
1619345010000|2021-04-25 10:03:30|767.64|763.64|768.56|764.56|768.59|764.59|767.64|763.64|37
1619345020000|2021-04-25 10:03:40|768.54|764.54|768.72|764.72|768.86|764.86|768.54|764.54|32
1619345030000|2021-04-25 10:03:50|768.69|764.69|769.06|765.06|769.07|765.07|768.68|764.68|29
1619345040000|2021-04-25 10:04:00|769.04|765.04|768.55|764.55|769.17|765.17|768.55|764.55|32
1619345050000|2021-04-25 10:04:10|768.45|764.45|767.97|763.97|768.45|764.45|767.97|763.97|32
1619345060000|2021-04-25 10:04:20|767.98|763.98|767.88|763.88|768.2|764.2|767.88|763.88|30
1619345070000|2021-04-25 10:04:30|767.91|763.91|767.86|763.86|768.06|764.06|767.86|763.86|19
1619345080000|2021-04-25 10:04:40|767.98|763.98|768.23|764.23|768.32|764.32|767.97|763.97|32
1619345090000|2021-04-25 10:04:50|768.21|764.21|768.16|764.16|768.24|764.24|768|764|31
1619345100000|2021-04-25 10:05:00|768.17|764.17|768.76|764.76|768.8|764.8|768.17|764.17|31
1619345110000|2021-04-25 10:05:10|768.82|764.82|769.37|765.37|769.37|765.37|768.74|764.74|31
1619345120000|2021-04-25 10:05:20|769.41|765.41|770.34|766.34|770.56|766.56|769.41|765.41|33
1619345130000|2021-04-25 10:05:30|770.35|766.35|770.3|766.3|770.51|766.51|770.24|766.24|28
1619345140000|2021-04-25 10:05:40|770.26|766.26|771.11|767.11|771.13|767.13|770.25|766.25|25
1619345150000|2021-04-25 10:05:50|771.1|767.1|771.36|767.36|771.36|767.36|771.1|767.1|8
1619345160000|2021-04-25 10:06:00|771.32|767.32|769.89|765.89|771.32|767.32|769.88|765.88|24
1619345170000|2021-04-25 10:06:10|769.78|765.78|769.83|765.83|770.26|766.26|769.64|765.64|34
1619345180000|2021-04-25 10:06:20|769.78|765.78|770.32|766.32|770.65|766.65|769.78|765.78|30
1619345190000|2021-04-25 10:06:30|770.31|766.31|769.57|765.57|770.32|766.32|769.33|765.33|32
1619345200000|2021-04-25 10:06:40|769.58|765.58|770.34|766.34|770.38|766.38|769.48|765.48|33
1619345210000|2021-04-25 10:06:50|770.33|766.33|770.35|766.35|770.36|766.36|770.05|766.05|34
1619345220000|2021-04-25 10:07:00|770.4|766.4|770.42|766.42|770.59|766.59|770.35|766.35|30
1619345230000|2021-04-25 10:07:10|770.48|766.48|770.65|766.65|770.73|766.73|770.48|766.48|27
1619345240000|2021-04-25 10:07:20|770.64|766.64|770.6|766.6|770.71|766.71|770.6|766.6|19
1619345250000|2021-04-25 10:07:30|770.66|766.66|770.76|766.76|770.8|766.8|770.63|766.63|24
1619345260000|2021-04-25 10:07:40|770.77|766.77|771.99|767.99|772.08|768.08|770.77|766.77|31
1619345270000|2021-04-25 10:07:50|772.02|768.02|771.91|767.91|772.07|768.07|771.77|767.77|32
1619345280000|2021-04-25 10:08:00|771.92|767.92|772.78|768.78|772.93|768.93|771.88|767.88|32
1619345290000|2021-04-25 10:08:10|772.8|768.8|773.01|769.01|773.03|769.03|772.74|768.74|32
1619345300000|2021-04-25 10:08:20|773.02|769.02|773.49|769.49|773.63|769.63|773.02|769.02|33
1619345310000|2021-04-25 10:08:30|773.85|769.85|773.52|769.52|774.21|770.21|773.45|769.45|33
1619345320000|2021-04-25 10:08:40|773.53|769.53|773.49|769.49|773.56|769.56|773.37|769.37|27
1619345330000|2021-04-25 10:08:50|773.62|769.62|775.11|771.11|775.13|771.13|773.55|769.55|30
1619345340000|2021-04-25 10:09:00|775.07|771.07|775.19|771.19|775.25|771.25|775.03|771.03|33
1619345350000|2021-04-25 10:09:10|775.16|771.16|775.89|771.89|775.89|771.89|775.16|771.16|24
1619345360000|2021-04-25 10:09:20|775.96|771.96|776|772|776.09|772.09|775.57|771.57|37
1619345370000|2021-04-25 10:09:30|775.94|771.94|776.27|772.27|776.39|772.39|775.87|771.87|33
1619345380000|2021-04-25 10:09:40|776.33|772.33|776.33|772.33|776.33|772.33|776.11|772.11|26
1619345390000|2021-04-25 10:09:50|776.36|772.36|777.51|773.51|777.58|773.58|776.27|772.27|34
1619345400000|2021-04-25 10:10:00|777.86|773.86|777.74|773.74|777.86|773.86|777.5|773.5|30
1619345410000|2021-04-25 10:10:10|777.83|773.83|777.84|773.84|778.09|774.09|777.78|773.78|32
1619345420000|2021-04-25 10:10:20|777.96|773.96|777.8|773.8|778.07|774.07|777.8|773.8|36
1619345430000|2021-04-25 10:10:30|777.72|773.72|777.9|773.9|777.95|773.95|777.62|773.62|26
1619345440000|2021-04-25 10:10:40|777.91|773.91|777.43|773.43|777.97|773.97|777.38|773.38|29
1619345450000|2021-04-25 10:10:50|777.42|773.42|777.33|773.33|777.6|773.6|777.19|773.19|26
1619345460000|2021-04-25 10:11:00|777.37|773.37|776.92|772.92|777.38|773.38|776.92|772.92|27
1619345470000|2021-04-25 10:11:10|776.91|772.91|776.8|772.8|776.91|772.91|776.62|772.62|32
1619345480000|2021-04-25 10:11:20|776.84|772.84|777.01|773.01|777.07|773.07|776.66|772.66|29
1619345490000|2021-04-25 10:11:30|777.04|773.04|776.95|772.95|777.04|773.04|776.69|772.69|28
1619345500000|2021-04-25 10:11:40|776.94|772.94|777|773|777.11|773.11|776.84|772.84|21
1619345510000|2021-04-25 10:11:50|777.01|773.01|777.2|773.2|777.22|773.22|776.8|772.8|35
1619345520000|2021-04-25 10:12:00|777.19|773.19|776.89|772.89|777.25|773.25|776.89|772.89|33
1619345530000|2021-04-25 10:12:10|776.9|772.9|776.87|772.87|776.94|772.94|776.82|772.82|28
1619345540000|2021-04-25 10:12:20|776.88|772.88|776.53|772.53|776.88|772.88|776.07|772.07|34
1619345550000|2021-04-25 10:12:30|776.63|772.63|776.24|772.24|776.86|772.86|776.24|772.24|31
1619345560000|2021-04-25 10:12:40|776.22|772.22|776.63|772.63|776.74|772.74|776.21|772.21|29
1619345570000|2021-04-25 10:12:50|776.61|772.61|776.58|772.58|776.69|772.69|776.48|772.48|25
1619345580000|2021-04-25 10:13:00|776.57|772.57|776.45|772.45|776.68|772.68|776.45|772.45|24
1619345590000|2021-04-25 10:13:10|776.41|772.41|776.56|772.56|776.76|772.76|776.41|772.41|25
1619345600000|2021-04-25 10:13:20|776.54|772.54|776.57|772.57|776.63|772.63|776.48|772.48|21
1619345610000|2021-04-25 10:13:30|776.62|772.62|776.77|772.77|776.77|772.77|776.62|772.62|26
1619345620000|2021-04-25 10:13:40|776.88|772.88|776.87|772.87|776.98|772.98|776.81|772.81|21
1619345630000|2021-04-25 10:13:50|776.75|772.75|779.4|775.4|779.4|775.4|776.74|772.74|30
1619345640000|2021-04-25 10:14:00|779.28|775.28|779.02|775.02|779.58|775.58|778.64|774.64|36
1619345650000|2021-04-25 10:14:10|779.12|775.12|779.12|775.12|779.27|775.27|778.93|774.93|34
1619345660000|2021-04-25 10:14:20|778.99|774.99|779.17|775.17|779.25|775.25|778.97|774.97|32
1619345670000|2021-04-25 10:14:30|779.18|775.18|779.8|775.8|780.01|776.01|779.09|775.09|34
1619345680000|2021-04-25 10:14:40|779.75|775.75|779.97|775.97|780.08|776.08|779.65|775.65|34
1619345690000|2021-04-25 10:14:50|779.9|775.9|779.56|775.56|780.11|776.11|779.54|775.54|33
1619345700000|2021-04-25 10:15:00|779.55|775.55|778.91|774.91|779.66|775.66|778.91|774.91|31
1619345710000|2021-04-25 10:15:10|778.9|774.9|778.36|774.36|779.01|775.01|778.36|774.36|32
1619345720000|2021-04-25 10:15:20|778.41|774.41|778.35|774.35|778.6|774.6|778.35|774.35|33
1619345730000|2021-04-25 10:15:30|778.38|774.38|778.34|774.34|778.69|774.69|778.33|774.33|31
1619345740000|2021-04-25 10:15:40|778.35|774.35|778.63|774.63|778.69|774.69|778.35|774.35|30
1619345750000|2021-04-25 10:15:50|778.65|774.65|778.93|774.93|778.95|774.95|778.56|774.56|32
1619345760000|2021-04-25 10:16:00|778.89|774.89|779.06|775.06|779.19|775.19|778.66|774.66|28
1619345770000|2021-04-25 10:16:10|779.07|775.07|779.47|775.47|779.62|775.62|779.06|775.06|30
1619345780000|2021-04-25 10:16:20|779.5|775.5|779.61|775.61|780.06|776.06|778.99|774.99|36
1619345790000|2021-04-25 10:16:30|779.62|775.62|779.7|775.7|779.82|775.82|779.52|775.52|34
1619345800000|2021-04-25 10:16:40|779.69|775.69|779.54|775.54|779.96|775.96|779.45|775.45|28
1619345810000|2021-04-25 10:16:50|779.55|775.55|779.76|775.76|779.83|775.83|779.55|775.55|35
1619345820000|2021-04-25 10:17:00|779.75|775.75|779.95|775.95|779.98|775.98|779.73|775.73|22
1619345830000|2021-04-25 10:17:10|780.02|776.02|779.09|775.09|780.02|776.02|779.08|775.08|32
1619345840000|2021-04-25 10:17:20|779.2|775.2|779.19|775.19|779.28|775.28|779.06|775.06|32
1619345850000|2021-04-25 10:17:30|779.18|775.18|778.7|774.7|779.18|775.18|778.42|774.42|30
1619345860000|2021-04-25 10:17:40|778.74|774.74|778.92|774.92|779.06|775.06|778.7|774.7|31
1619345870000|2021-04-25 10:17:50|778.84|774.84|779.07|775.07|779.11|775.11|778.69|774.69|36
1619345880000|2021-04-25 10:18:00|779.08|775.08|778.71|774.71|779.09|775.09|778.71|774.71|31
1619345890000|2021-04-25 10:18:10|778.72|774.72|778.44|774.44|779.05|775.05|778.41|774.41|31
1619345900000|2021-04-25 10:18:20|778.43|774.43|778.79|774.79|778.79|774.79|778.29|774.29|33
1619345910000|2021-04-25 10:18:30|778.77|774.77|778.27|774.27|778.82|774.82|778.27|774.27|25
1619345920000|2021-04-25 10:18:40|778.3|774.3|778.62|774.62|778.62|774.62|778.2|774.2|22
1619345930000|2021-04-25 10:18:50|778.48|774.48|778.31|774.31|778.55|774.55|778.22|774.22|27
1619345940000|2021-04-25 10:19:00|778.3|774.3|777.96|773.96|778.3|774.3|777.75|773.75|28
1619345950000|2021-04-25 10:19:10|777.91|773.91|778.26|774.26|778.38|774.38|777.85|773.85|33
1619345960000|2021-04-25 10:19:20|778.29|774.29|778.43|774.43|778.53|774.53|778.29|774.29|21
1619345970000|2021-04-25 10:19:30|778.45|774.45|778.53|774.53|778.54|774.54|778.45|774.45|24
1619345980000|2021-04-25 10:19:40|778.51|774.51|778.98|774.98|779.22|775.22|778.51|774.51|34
1619345990000|2021-04-25 10:19:50|778.94|774.94|779.18|775.18|779.43|775.43|778.92|774.92|34
1619346000000|2021-04-25 10:20:00|779.08|775.08|778.32|774.32|779.08|775.08|778.23|774.23|26
1619346010000|2021-04-25 10:20:10|778.29|774.29|778.12|774.12|778.33|774.33|778.07|774.07|29
1619346020000|2021-04-25 10:20:20|778.1|774.1|777.93|773.93|778.31|774.31|777.85|773.85|32
1619346030000|2021-04-25 10:20:30|777.92|773.92|778.04|774.04|778.04|774.04|777.71|773.71|29
1619346040000|2021-04-25 10:20:40|778.01|774.01|778.08|774.08|778.29|774.29|778.01|774.01|29
1619346050000|2021-04-25 10:20:50|778.02|774.02|778.14|774.14|778.14|774.14|777.89|773.89|26
1619346060000|2021-04-25 10:21:00|778.15|774.15|778.73|774.73|778.83|774.83|778.15|774.15|33
1619346070000|2021-04-25 10:21:10|778.74|774.74|778.18|774.18|778.78|774.78|778.18|774.18|31
1619346080000|2021-04-25 10:21:20|778.17|774.17|778.36|774.36|778.44|774.44|778.1|774.1|30
1619346090000|2021-04-25 10:21:30|778.37|774.37|778.25|774.25|778.69|774.69|778.25|774.25|29
1619346100000|2021-04-25 10:21:40|778.22|774.22|778|774|778.25|774.25|777.89|773.89|24
1619346110000|2021-04-25 10:21:50|778.01|774.01|778.36|774.36|778.38|774.38|778.01|774.01|27
1619346120000|2021-04-25 10:22:00|778.43|774.43|778.42|774.42|778.5|774.5|778.38|774.38|24
1619346130000|2021-04-25 10:22:10|778.44|774.44|778.28|774.28|778.45|774.45|778.04|774.04|32
1619346140000|2021-04-25 10:22:20|778.21|774.21|777.84|773.84|778.27|774.27|777.83|773.83|33
1619346150000|2021-04-25 10:22:30|777.83|773.83|778.14|774.14|778.22|774.22|777.81|773.81|30
1619346160000|2021-04-25 10:22:40|778.16|774.16|778.18|774.18|778.22|774.22|777.95|773.95|33
1619346170000|2021-04-25 10:22:50|778.12|774.12|778.28|774.28|778.38|774.38|778.05|774.05|29
1619346180000|2021-04-25 10:23:00|778.19|774.19|778.03|774.03|778.19|774.19|777.9|773.9|32
1619346190000|2021-04-25 10:23:10|777.95|773.95|778|774|778.07|774.07|777.92|773.92|23
1619346200000|2021-04-25 10:23:20|777.98|773.98|778.72|774.72|778.72|774.72|777.95|773.95|21
1619346210000|2021-04-25 10:23:30|778.73|774.73|780.09|776.09|780.1|776.1|778.7|774.7|28
1619346220000|2021-04-25 10:23:40|780.01|776.01|779.56|775.56|780.09|776.09|779.56|775.56|36
1619346230000|2021-04-25 10:23:50|779.52|775.52|779.15|775.15|779.52|775.52|778.87|774.87|34
1619346240000|2021-04-25 10:24:00|779.14|775.14|778.55|774.55|779.44|775.44|778.55|774.55|35
1619346250000|2021-04-25 10:24:10|778.66|774.66|778.8|774.8|778.86|774.86|778.57|774.57|28
1619346260000|2021-04-25 10:24:20|778.86|774.86|778.71|774.71|778.92|774.92|778.41|774.41|27
1619346270000|2021-04-25 10:24:30|778.7|774.7|779.09|775.09|779.09|775.09|778.58|774.58|30
1619346280000|2021-04-25 10:24:40|779.08|775.08|778.95|774.95|779.25|775.25|778.95|774.95|24
1619346290000|2021-04-25 10:24:50|778.94|774.94|778.66|774.66|778.94|774.94|778.61|774.61|25
1619346300000|2021-04-25 10:25:00|778.67|774.67|778.3|774.3|778.68|774.68|778.3|774.3|16
1619346310000|2021-04-25 10:25:10|778.29|774.29|778.71|774.71|778.72|774.72|778.26|774.26|25
1619346320000|2021-04-25 10:25:20|778.72|774.72|778.7|774.7|778.82|774.82|778.7|774.7|23
1619346330000|2021-04-25 10:25:30|778.69|774.69|778.61|774.61|778.73|774.73|778.6|774.6|18
1619346340000|2021-04-25 10:25:40|778.62|774.62|778.99|774.99|778.99|774.99|778.6|774.6|18
1619346350000|2021-04-25 10:25:50|778.94|774.94|779.08|775.08|779.1|775.1|778.94|774.94|19
1619346360000|2021-04-25 10:26:00|779.09|775.09|779.3|775.3|779.36|775.36|779.09|775.09|27
1619346370000|2021-04-25 10:26:10|779.28|775.28|779.33|775.33|779.34|775.34|779.28|775.28|21
1619346380000|2021-04-25 10:26:20|779.32|775.32|779|775|779.33|775.33|779|775|32
1619346390000|2021-04-25 10:26:30|779.01|775.01|778.84|774.84|779.01|775.01|778.83|774.83|13
1619346400000|2021-04-25 10:26:40|778.85|774.85|778.78|774.78|778.88|774.88|778.77|774.77|14
1619346410000|2021-04-25 10:26:50|778.77|774.77|778.41|774.41|778.77|774.77|778.41|774.41|14
1619346420000|2021-04-25 10:27:00|778.43|774.43|778.09|774.09|778.5|774.5|778.08|774.08|26
1619346430000|2021-04-25 10:27:10|778.08|774.08|777.73|773.73|778.08|774.08|777.7|773.7|28
1619346440000|2021-04-25 10:27:20|777.46|773.46|777.6|773.6|777.7|773.7|777.38|773.38|31
1619346450000|2021-04-25 10:27:30|777.62|773.62|777.96|773.96|777.96|773.96|777.57|773.57|23
1619346460000|2021-04-25 10:27:40|777.93|773.93|777.3|773.3|778.18|774.18|777.22|773.22|29
1619346470000|2021-04-25 10:27:50|777.32|773.32|777.39|773.39|777.47|773.47|777.31|773.31|29
1619346480000|2021-04-25 10:28:00|777.42|773.42|777.61|773.61|777.65|773.65|777.31|773.31|28
1619346490000|2021-04-25 10:28:10|777.62|773.62|778.16|774.16|778.16|774.16|777.58|773.58|30
1619346500000|2021-04-25 10:28:20|778.36|774.36|778.83|774.83|779.76|775.76|778.36|774.36|39
1619346510000|2021-04-25 10:28:30|778.78|774.78|779.36|775.36|779.41|775.41|778.75|774.75|31
1619346520000|2021-04-25 10:28:40|779.38|775.38|778.92|774.92|779.42|775.42|778.92|774.92|28
1619346530000|2021-04-25 10:28:50|778.8|774.8|777.9|773.9|778.84|774.84|777.9|773.9|32
1619346540000|2021-04-25 10:29:00|777.94|773.94|779.07|775.07|779.07|775.07|777.93|773.93|32
1619346550000|2021-04-25 10:29:10|779.24|775.24|778.99|774.99|779.37|775.37|778.99|774.99|24
1619346560000|2021-04-25 10:29:20|778.89|774.89|778.69|774.69|778.89|774.89|778.64|774.64|32
1619346570000|2021-04-25 10:29:30|778.72|774.72|779.2|775.2|779.2|775.2|778.65|774.65|34
1619346580000|2021-04-25 10:29:40|779.21|775.21|779.91|775.91|779.91|775.91|779.19|775.19|29
1619346590000|2021-04-25 10:29:50|779.92|775.92|779.97|775.97|780.01|776.01|779.92|775.92|23
1619346600000|2021-04-25 10:30:00|779.95|775.95|779.61|775.61|780.11|776.11|779.57|775.57|25
1619346610000|2021-04-25 10:30:10|779.57|775.57|779.64|775.64|779.65|775.65|779.52|775.52|23
1619346620000|2021-04-25 10:30:20|779.65|775.65|779.63|775.63|779.66|775.66|779.38|775.38|26
1619346630000|2021-04-25 10:30:30|779.64|775.64|779.13|775.13|779.65|775.65|779.13|775.13|34
1619346640000|2021-04-25 10:30:40|779.16|775.16|778.55|774.55|779.16|775.16|778.52|774.52|30
1619346650000|2021-04-25 10:30:50|778.54|774.54|778.7|774.7|778.86|774.86|778.42|774.42|34
1619346660000|2021-04-25 10:31:00|778.69|774.69|777.57|773.57|778.71|774.71|777.57|773.57|27
1619346670000|2021-04-25 10:31:10|777.53|773.53|777.42|773.42|777.53|773.53|777.2|773.2|30
1619346680000|2021-04-25 10:31:20|777.45|773.45|777.03|773.03|777.55|773.55|776.79|772.79|27
1619346690000|2021-04-25 10:31:30|777.04|773.04|776.99|772.99|777.04|773.04|776.64|772.64|30
1619346700000|2021-04-25 10:31:40|776.95|772.95|776.79|772.79|777.03|773.03|776.79|772.79|32
1619346710000|2021-04-25 10:31:50|776.81|772.81|776.97|772.97|776.98|772.98|776.64|772.64|29
1619346720000|2021-04-25 10:32:00|777.06|773.06|776.66|772.66|777.06|773.06|776.66|772.66|18
1619346730000|2021-04-25 10:32:10|776.65|772.65|776.71|772.71|776.71|772.71|776.59|772.59|23
1619346740000|2021-04-25 10:32:20|776.66|772.66|776.1|772.1|776.7|772.7|776.1|772.1|24
1619346750000|2021-04-25 10:32:30|776.06|772.06|776.08|772.08|776.08|772.08|775.91|771.91|20
1619346760000|2021-04-25 10:32:40|776.09|772.09|775.89|771.89|776.14|772.14|775.86|771.86|28
1619346770000|2021-04-25 10:32:50|775.92|771.92|776.16|772.16|776.18|772.18|775.89|771.89|30
1619346780000|2021-04-25 10:33:00|776.14|772.14|775.45|771.45|776.18|772.18|775.42|771.42|31
1619346790000|2021-04-25 10:33:10|775.44|771.44|775.02|771.02|775.44|771.44|774.67|770.67|34
1619346800000|2021-04-25 10:33:20|775.03|771.03|774.83|770.83|775.39|771.39|774.49|770.49|34
1619346810000|2021-04-25 10:33:30|774.82|770.82|775.04|771.04|775.04|771.04|774.8|770.8|28
1619346820000|2021-04-25 10:33:40|775.03|771.03|775.4|771.4|775.42|771.42|775.02|771.02|31
1619346830000|2021-04-25 10:33:50|775.39|771.39|775.12|771.12|775.49|771.49|774.98|770.98|34
1619346840000|2021-04-25 10:34:00|775.27|771.27|775.43|771.43|775.44|771.44|775.22|771.22|28
1619346850000|2021-04-25 10:34:10|775.41|771.41|775.56|771.56|775.59|771.59|775.37|771.37|31
1619346860000|2021-04-25 10:34:20|775.55|771.55|775.48|771.48|775.69|771.69|775.43|771.43|27
1619346870000|2021-04-25 10:34:30|775.45|771.45|775.57|771.57|775.57|771.57|775.4|771.4|27
1619346880000|2021-04-25 10:34:40|775.55|771.55|775.61|771.61|775.67|771.67|775.5|771.5|21
1619346890000|2021-04-25 10:34:50|775.64|771.64|775.36|771.36|775.64|771.64|775.26|771.26|26
1619346900000|2021-04-25 10:35:00|775.34|771.34|775.46|771.46|775.46|771.46|775.21|771.21|29
1619346910000|2021-04-25 10:35:10|775.44|771.44|775.86|771.86|775.89|771.89|775.44|771.44|30
1619346920000|2021-04-25 10:35:20|775.84|771.84|775.91|771.91|775.93|771.93|775.84|771.84|27
1619346930000|2021-04-25 10:35:30|775.93|771.93|775.81|771.81|775.97|771.97|775.81|771.81|17
1619346940000|2021-04-25 10:35:40|775.82|771.82|775.82|771.82|775.97|771.97|775.76|771.76|32
1619346950000|2021-04-25 10:35:50|775.83|771.83|776.02|772.02|776.03|772.03|775.78|771.78|23
1619346960000|2021-04-25 10:36:00|776.01|772.01|775.64|771.64|776.05|772.05|775.53|771.53|31
1619346970000|2021-04-25 10:36:10|775.63|771.63|775.77|771.77|775.77|771.77|775.63|771.63|18
1619346980000|2021-04-25 10:36:20|775.76|771.76|775.79|771.79|775.79|771.79|775.75|771.75|5
1619346990000|2021-04-25 10:36:30|775.78|771.78|775.8|771.8|775.8|771.8|775.78|771.78|3
1619347000000|2021-04-25 10:36:40|775.9|771.9|775.76|771.76|776|772|775.72|771.72|27
1619347010000|2021-04-25 10:36:50|775.77|771.77|775.91|771.91|775.94|771.94|775.77|771.77|22
1619347020000|2021-04-25 10:37:00|775.89|771.89|775.7|771.7|775.89|771.89|775.68|771.68|15
1619347030000|2021-04-25 10:37:10|775.69|771.69|775.33|771.33|775.7|771.7|775.33|771.33|23
1619347040000|2021-04-25 10:37:20|775.32|771.32|775.04|771.04|775.32|771.32|774.97|770.97|30
1619347050000|2021-04-25 10:37:30|775.08|771.08|775.08|771.08|775.1|771.1|774.98|770.98|15
1619347060000|2021-04-25 10:37:40|775.09|771.09|774.36|770.36|775.09|771.09|774.35|770.35|26
1619347070000|2021-04-25 10:37:50|774.35|770.35|774.37|770.37|774.39|770.39|774.13|770.13|32
1619347080000|2021-04-25 10:38:00|774.35|770.35|774.46|770.46|774.51|770.51|774.35|770.35|25
1619347090000|2021-04-25 10:38:10|774.45|770.45|774.56|770.56|774.6|770.6|774.44|770.44|23
1619347100000|2021-04-25 10:38:20|774.57|770.57|774.2|770.2|774.68|770.68|774.2|770.2|27
1619347110000|2021-04-25 10:38:30|774.33|770.33|774.27|770.27|774.35|770.35|774.19|770.19|25
1619347120000|2021-04-25 10:38:40|774.26|770.26|774.29|770.29|774.36|770.36|774.23|770.23|30
1619347130000|2021-04-25 10:38:50|774.38|770.38|774.76|770.76|774.85|770.85|774.36|770.36|24
1619347140000|2021-04-25 10:39:00|774.77|770.77|775.09|771.09|775.12|771.12|774.77|770.77|30
1619347150000|2021-04-25 10:39:10|775.13|771.13|775.29|771.29|775.29|771.29|775.08|771.08|21
1619347160000|2021-04-25 10:39:20|775.22|771.22|775.17|771.17|775.22|771.22|775.07|771.07|24
1619347170000|2021-04-25 10:39:30|775.16|771.16|774.92|770.92|775.39|771.39|774.9|770.9|23
1619347180000|2021-04-25 10:39:40|774.93|770.93|775.23|771.23|775.34|771.34|774.93|770.93|26
1619347190000|2021-04-25 10:39:50|775.22|771.22|775.43|771.43|775.43|771.43|775.17|771.17|24
1619347200000|2021-04-25 10:40:00|775.46|771.46|775.59|771.59|775.65|771.65|775.43|771.43|21
1619347210000|2021-04-25 10:40:10|775.6|771.6|775.29|771.29|775.62|771.62|775.18|771.18|23
1619347220000|2021-04-25 10:40:20|775.37|771.37|775.11|771.11|775.56|771.56|775.11|771.11|27
1619347230000|2021-04-25 10:40:30|775.12|771.12|774.59|770.59|775.14|771.14|774.59|770.59|19
1619347240000|2021-04-25 10:40:40|774.58|770.58|774.43|770.43|774.58|770.58|774.29|770.29|27
1619347250000|2021-04-25 10:40:50|774.18|770.18|774.41|770.41|774.49|770.49|774.17|770.17|30
1619347260000|2021-04-25 10:41:00|774.48|770.48|774.86|770.86|774.9|770.9|774.48|770.48|26
1619347270000|2021-04-25 10:41:10|774.85|770.85|774.72|770.72|774.85|770.85|774.72|770.72|19
1619347280000|2021-04-25 10:41:20|774.74|770.74|774.37|770.37|774.74|770.74|774.37|770.37|9
1619347290000|2021-04-25 10:41:30|774.36|770.36|774.17|770.17|774.42|770.42|774.17|770.17|23
1619347300000|2021-04-25 10:41:40|774.18|770.18|773.87|769.87|774.18|770.18|773.87|769.87|23
1619347310000|2021-04-25 10:41:50|773.86|769.86|773.9|769.9|773.9|769.9|773.58|769.58|29
1619347320000|2021-04-25 10:42:00|773.89|769.89|773.72|769.72|773.94|769.94|773.64|769.64|20
1619347330000|2021-04-25 10:42:10|773.69|769.69|773.88|769.88|773.88|769.88|773.53|769.53|30
1619347340000|2021-04-25 10:42:20|773.9|769.9|774.34|770.34|774.46|770.46|773.9|769.9|26
1619347350000|2021-04-25 10:42:30|774.33|770.33|773.71|769.71|774.34|770.34|773.54|769.54|23
1619347360000|2021-04-25 10:42:40|773.75|769.75|773.82|769.82|773.85|769.85|773.72|769.72|22
1619347370000|2021-04-25 10:42:50|773.85|769.85|773.83|769.83|773.93|769.93|773.76|769.76|20
1619347380000|2021-04-25 10:43:00|773.84|769.84|773.73|769.73|773.84|769.84|773.56|769.56|31
1619347390000|2021-04-25 10:43:10|773.72|769.72|773.89|769.89|773.93|769.93|773.59|769.59|34
1619347400000|2021-04-25 10:43:20|773.88|769.88|773.61|769.61|773.91|769.91|773.59|769.59|21
1619347410000|2021-04-25 10:43:30|773.6|769.6|773.42|769.42|773.6|769.6|773.4|769.4|11
1619347420000|2021-04-25 10:43:40|773.43|769.43|773.61|769.61|773.62|769.62|773.43|769.43|24
1619347430000|2021-04-25 10:43:50|773.67|769.67|774.03|770.03|774.06|770.06|773.67|769.67|26
1619347440000|2021-04-25 10:44:00|774.09|770.09|773.89|769.89|774.23|770.23|773.89|769.89|27
1619347450000|2021-04-25 10:44:10|773.85|769.85|773.91|769.91|773.93|769.93|773.73|769.73|27
1619347460000|2021-04-25 10:44:20|773.93|769.93|774.32|770.32|774.32|770.32|773.93|769.93|28
1619347470000|2021-04-25 10:44:30|774.34|770.34|774.27|770.27|774.34|770.34|774.22|770.22|20
1619347480000|2021-04-25 10:44:40|774.25|770.25|774.32|770.32|774.32|770.32|774.23|770.23|26
1619347490000|2021-04-25 10:44:50|774.33|770.33|774.35|770.35|774.37|770.37|774.32|770.32|12
1619347500000|2021-04-25 10:45:00|774.36|770.36|774.42|770.42|774.42|770.42|774.33|770.33|12
1619347510000|2021-04-25 10:45:10|774.43|770.43|774.4|770.4|774.44|770.44|774.4|770.4|6
1619347520000|2021-04-25 10:45:20|774.42|770.42|774.75|770.75|774.95|770.95|774.42|770.42|28
1619347530000|2021-04-25 10:45:30|774.85|770.85|775.51|771.51|775.51|771.51|774.85|770.85|19
1619347540000|2021-04-25 10:45:40|775.55|771.55|776.07|772.07|776.08|772.08|775.55|771.55|11
1619347550000|2021-04-25 10:45:50|776.09|772.09|775.88|771.88|776.14|772.14|775.87|771.87|17
1619347560000|2021-04-25 10:46:00|775.89|771.89|775.72|771.72|775.91|771.91|775.72|771.72|17
1619347570000|2021-04-25 10:46:10|775.71|771.71|775.74|771.74|775.74|771.74|775.68|771.68|17
1619347580000|2021-04-25 10:46:20|775.72|771.72|775.27|771.27|775.72|771.72|775.27|771.27|33
1619347590000|2021-04-25 10:46:30|775.25|771.25|774.4|770.4|775.25|771.25|774.4|770.4|25
1619347600000|2021-04-25 10:46:40|774.3|770.3|774.07|770.07|774.31|770.31|773.96|769.96|25
1619347610000|2021-04-25 10:46:50|774.04|770.04|773.53|769.53|774.05|770.05|773.37|769.37|33
1619347620000|2021-04-25 10:47:00|773.52|769.52|773.81|769.81|773.87|769.87|773.52|769.52|21
1619347630000|2021-04-25 10:47:10|773.8|769.8|774.46|770.46|774.58|770.58|773.58|769.58|32
1619347640000|2021-04-25 10:47:20|774.49|770.49|774.09|770.09|774.52|770.52|774.08|770.08|34
1619347650000|2021-04-25 10:47:30|774.1|770.1|774.63|770.63|774.64|770.64|774.1|770.1|30
1619347660000|2021-04-25 10:47:40|774.62|770.62|775.08|771.08|775.1|771.1|774.62|770.62|32
1619347670000|2021-04-25 10:47:50|775.07|771.07|774.84|770.84|775.07|771.07|774.79|770.79|29
1619347680000|2021-04-25 10:48:00|774.85|770.85|775.23|771.23|775.27|771.27|774.85|770.85|25
1619347690000|2021-04-25 10:48:10|775.24|771.24|775.26|771.26|775.27|771.27|775.23|771.23|11
1619347700000|2021-04-25 10:48:20|775.24|771.24|775.26|771.26|775.46|771.46|775.23|771.23|15
1619347710000|2021-04-25 10:48:30|775.29|771.29|775.09|771.09|775.29|771.29|775.02|771.02|26
1619347720000|2021-04-25 10:48:40|775.08|771.08|775.13|771.13|775.13|771.13|775.05|771.05|15
1619347730000|2021-04-25 10:48:50|775.12|771.12|775.11|771.11|775.13|771.13|774.98|770.98|22
1619347740000|2021-04-25 10:49:00|775.07|771.07|775.17|771.17|775.22|771.22|775.07|771.07|19
1619347750000|2021-04-25 10:49:10|775.16|771.16|775.28|771.28|775.3|771.3|775.16|771.16|12
1619347760000|2021-04-25 10:49:20|775.29|771.29|775.26|771.26|775.33|771.33|775.26|771.26|9
1619347770000|2021-04-25 10:49:30|775.17|771.17|774.34|770.34|775.18|771.18|774.34|770.34|21
1619347780000|2021-04-25 10:49:40|774.33|770.33|773.71|769.71|774.33|770.33|773.71|769.71|27
1619347790000|2021-04-25 10:49:50|773.66|769.66|773.18|769.18|773.69|769.69|773.18|769.18|26
1619347800000|2021-04-25 10:50:00|773.17|769.17|773.03|769.03|773.2|769.2|773|769|22
1619347810000|2021-04-25 10:50:10|773.04|769.04|773.22|769.22|773.23|769.23|772.83|768.83|29
1619347820000|2021-04-25 10:50:20|773.19|769.19|774.03|770.03|774.07|770.07|773.19|769.19|33
1619347830000|2021-04-25 10:50:30|774.07|770.07|774.31|770.31|774.41|770.41|773.92|769.92|32
1619347840000|2021-04-25 10:50:40|774.3|770.3|774.42|770.42|774.47|770.47|774.2|770.2|20
1619347850000|2021-04-25 10:50:50|774.47|770.47|773.91|769.91|774.47|770.47|773.91|769.91|24
1619347860000|2021-04-25 10:51:00|773.89|769.89|774.14|770.14|774.17|770.17|773.84|769.84|32
1619347870000|2021-04-25 10:51:10|774.15|770.15|774.08|770.08|774.18|770.18|774.02|770.02|21
1619347880000|2021-04-25 10:51:20|774.11|770.11|774.1|770.1|774.24|770.24|774.07|770.07|35
1619347890000|2021-04-25 10:51:30|774.11|770.11|773.89|769.89|774.14|770.14|773.89|769.89|21
1619347900000|2021-04-25 10:51:40|773.88|769.88|773.95|769.95|773.95|769.95|773.85|769.85|24
1619347910000|2021-04-25 10:51:50|773.96|769.96|773.9|769.9|773.96|769.96|773.85|769.85|16
1619347920000|2021-04-25 10:52:00|773.91|769.91|773.52|769.52|773.91|769.91|773.52|769.52|23
1619347930000|2021-04-25 10:52:10|773.51|769.51|773.4|769.4|773.51|769.51|773.38|769.38|7
1619347940000|2021-04-25 10:52:20|773.39|769.39|773.24|769.24|773.4|769.4|773.24|769.24|4
1619347950000|2021-04-25 10:52:30|773.22|769.22|772.74|768.74|773.23|769.23|772.74|768.74|29
1619347960000|2021-04-25 10:52:40|772.72|768.72|772.51|768.51|772.73|768.73|772.39|768.39|18
1619347970000|2021-04-25 10:52:50|772.56|768.56|772.54|768.54|772.58|768.58|772.2|768.2|29
1619347980000|2021-04-25 10:53:00|772.57|768.57|772.32|768.32|772.61|768.61|772.26|768.26|28
1619347990000|2021-04-25 10:53:10|772.27|768.27|771.22|767.22|772.27|768.27|771.16|767.16|31
1619348000000|2021-04-25 10:53:20|771.25|767.25|770.02|766.02|771.25|767.25|769.86|765.86|32
1619348010000|2021-04-25 10:53:30|770.1|766.1|768.94|764.94|770.17|766.17|768.94|764.94|38
1619348020000|2021-04-25 10:53:40|768.86|764.86|768.47|764.47|768.86|764.86|768.47|764.47|30
1619348030000|2021-04-25 10:53:50|768.46|764.46|768.43|764.43|768.53|764.53|768.31|764.31|30
1619348040000|2021-04-25 10:54:00|768.39|764.39|767.77|763.77|768.47|764.47|767.65|763.65|38
1619348050000|2021-04-25 10:54:10|767.91|763.91|768.05|764.05|768.1|764.1|767.78|763.78|31
1619348060000|2021-04-25 10:54:20|768.09|764.09|768.11|764.11|768.4|764.4|767.88|763.88|35
1619348070000|2021-04-25 10:54:30|768.06|764.06|768.13|764.13|768.87|764.87|768.06|764.06|37
1619348080000|2021-04-25 10:54:40|768.18|764.18|767.75|763.75|768.38|764.38|767.75|763.75|34
1619348090000|2021-04-25 10:54:50|767.9|763.9|768.08|764.08|768.27|764.27|767.83|763.83|35
1619348100000|2021-04-25 10:55:00|768.07|764.07|768.07|764.07|768.21|764.21|767.99|763.99|32
1619348110000|2021-04-25 10:55:10|768.08|764.08|767.7|763.7|768.15|764.15|767.69|763.69|30
1619348120000|2021-04-25 10:55:20|767.74|763.74|768.25|764.25|768.29|764.29|767.4|763.4|37
1619348130000|2021-04-25 10:55:30|768.24|764.24|768.2|764.2|768.35|764.35|768.07|764.07|29
1619348140000|2021-04-25 10:55:40|768.26|764.26|769.74|765.74|769.78|765.78|768.26|764.26|33
1619348150000|2021-04-25 10:55:50|769.75|765.75|769.83|765.83|770.03|766.03|769.64|765.64|32
1619348160000|2021-04-25 10:56:00|769.72|765.72|769.32|765.32|769.81|765.81|769.32|765.32|31
1619348170000|2021-04-25 10:56:10|769.25|765.25|769.15|765.15|769.53|765.53|768.72|764.72|37
1619348180000|2021-04-25 10:56:20|769.04|765.04|769.39|765.39|769.65|765.65|769.04|765.04|33
1619348190000|2021-04-25 10:56:30|769.38|765.38|769.28|765.28|769.58|765.58|769.16|765.16|30
1619348200000|2021-04-25 10:56:40|769.21|765.21|769.08|765.08|769.49|765.49|769.08|765.08|36
1619348210000|2021-04-25 10:56:50|769.05|765.05|768.79|764.79|769.05|765.05|768.5|764.5|31
1619348220000|2021-04-25 10:57:00|768.94|764.94|769.31|765.31|769.48|765.48|768.94|764.94|32
1619348230000|2021-04-25 10:57:10|769.32|765.32|768.92|764.92|769.48|765.48|768.86|764.86|31
1619348240000|2021-04-25 10:57:20|768.93|764.93|769.5|765.5|769.53|765.53|768.91|764.91|31
1619348250000|2021-04-25 10:57:30|769.43|765.43|768.68|764.68|769.45|765.45|768.6|764.6|31
1619348260000|2021-04-25 10:57:40|768.73|764.73|768.86|764.86|768.86|764.86|768.67|764.67|29
1619348270000|2021-04-25 10:57:50|768.9|764.9|769.16|765.16|769.17|765.17|768.9|764.9|25
1619348280000|2021-04-25 10:58:00|769.17|765.17|769.27|765.27|769.32|765.32|769.15|765.15|29
1619348290000|2021-04-25 10:58:10|769.28|765.28|769.35|765.35|769.42|765.42|769.28|765.28|22
1619348300000|2021-04-25 10:58:20|769.36|765.36|769.07|765.07|769.37|765.37|769.05|765.05|25
1619348310000|2021-04-25 10:58:30|769.02|765.02|769.14|765.14|769.16|765.16|768.67|764.67|34
1619348320000|2021-04-25 10:58:40|769.03|765.03|769.29|765.29|769.3|765.3|769.03|765.03|30
1619348330000|2021-04-25 10:58:50|769.3|765.3|769.26|765.26|769.3|765.3|769.21|765.21|23
1619348340000|2021-04-25 10:59:00|769.24|765.24|769.16|765.16|769.25|765.25|769.14|765.14|25
1619348350000|2021-04-25 10:59:10|769.18|765.18|769.17|765.17|769.3|765.3|769.16|765.16|27
1619348360000|2021-04-25 10:59:20|769.21|765.21|769.14|765.14|769.36|765.36|769.07|765.07|31
1619348370000|2021-04-25 10:59:30|769.16|765.16|769.42|765.42|769.44|765.44|769.16|765.16|16
1619348380000|2021-04-25 10:59:40|769.5|765.5|769.43|765.43|769.53|765.53|769.35|765.35|23
1619348390000|2021-04-25 10:59:50|769.55|765.55|769.44|765.44|769.55|765.55|769.32|765.32|19
1619348400000|2021-04-25 11:00:00|769.42|765.42|769.05|765.05|769.65|765.65|769.05|765.05|25
1619348410000|2021-04-25 11:00:10|768.88|764.88|767.51|763.51|768.88|764.88|767.48|763.48|25
1619348420000|2021-04-25 11:00:20|767.41|763.41|767.08|763.08|767.41|763.41|766.66|762.66|31
1619348430000|2021-04-25 11:00:30|767.11|763.11|767.36|763.36|767.37|763.37|767.01|763.01|32
1619348440000|2021-04-25 11:00:40|767.39|763.39|768.06|764.06|768.37|764.37|767.39|763.39|35
1619348450000|2021-04-25 11:00:50|767.96|763.96|768.87|764.87|768.91|764.91|767.96|763.96|33
1619348460000|2021-04-25 11:01:00|768.88|764.88|769.58|765.58|769.64|765.64|768.82|764.82|28
1619348470000|2021-04-25 11:01:10|769.57|765.57|769.65|765.65|769.81|765.81|769.57|765.57|33
1619348480000|2021-04-25 11:01:20|769.64|765.64|770.19|766.19|770.19|766.19|769.63|765.63|34
1619348490000|2021-04-25 11:01:30|770.21|766.21|769.9|765.9|770.3|766.3|769.89|765.89|30
1619348500000|2021-04-25 11:01:40|769.91|765.91|769.57|765.57|769.92|765.92|769.35|765.35|34
1619348510000|2021-04-25 11:01:50|769.55|765.55|769.74|765.74|769.9|765.9|769.45|765.45|33
1619348520000|2021-04-25 11:02:00|769.7|765.7|769.7|765.7|769.82|765.82|769.58|765.58|29
1619348530000|2021-04-25 11:02:10|769.76|765.76|769.74|765.74|769.91|765.91|769.71|765.71|19
1619348540000|2021-04-25 11:02:20|769.75|765.75|769.62|765.62|770.02|766.02|769.62|765.62|29
1619348550000|2021-04-25 11:02:30|769.58|765.58|769.26|765.26|769.58|765.58|769.22|765.22|33
1619348560000|2021-04-25 11:02:40|769.25|765.25|769.23|765.23|769.28|765.28|769.2|765.2|15
1619348570000|2021-04-25 11:02:50|769.02|765.02|769.66|765.66|769.7|765.7|769.01|765.01|30
1619348580000|2021-04-25 11:03:00|769.64|765.64|769.62|765.62|769.65|765.65|769.59|765.59|21
1619348590000|2021-04-25 11:03:10|769.61|765.61|769.25|765.25|769.61|765.61|769.18|765.18|30
1619348600000|2021-04-25 11:03:20|769.15|765.15|769.36|765.36|769.41|765.41|769.11|765.11|32
1619348610000|2021-04-25 11:03:30|769.33|765.33|769.66|765.66|769.73|765.73|769.3|765.3|33
1619348620000|2021-04-25 11:03:40|769.68|765.68|769.78|765.78|769.78|765.78|769.55|765.55|26
1619348630000|2021-04-25 11:03:50|769.76|765.76|769.83|765.83|769.86|765.86|769.68|765.68|24
1619348640000|2021-04-25 11:04:00|769.82|765.82|769.88|765.88|769.88|765.88|769.76|765.76|13
1619348650000|2021-04-25 11:04:10|769.87|765.87|769.59|765.59|769.88|765.88|769.43|765.43|27
1619348660000|2021-04-25 11:04:20|769.6|765.6|769.58|765.58|769.7|765.7|769.49|765.49|33
1619348670000|2021-04-25 11:04:30|769.59|765.59|769.73|765.73|769.82|765.82|769.59|765.59|32
1619348680000|2021-04-25 11:04:40|769.74|765.74|769.74|765.74|769.8|765.8|769.67|765.67|24
1619348690000|2021-04-25 11:04:50|769.73|765.73|769.81|765.81|769.92|765.92|769.73|765.73|28
1619348700000|2021-04-25 11:05:00|769.79|765.79|769.15|765.15|769.81|765.81|769.11|765.11|24
1619348710000|2021-04-25 11:05:10|769.16|765.16|769.24|765.24|769.47|765.47|769.16|765.16|33
1619348720000|2021-04-25 11:05:20|769.27|765.27|769.43|765.43|769.45|765.45|769.27|765.27|20
1619348730000|2021-04-25 11:05:30|769.41|765.41|769.9|765.9|769.91|765.91|769.4|765.4|26
1619348740000|2021-04-25 11:05:40|769.89|765.89|769.73|765.73|770.02|766.02|769.72|765.72|24
1619348750000|2021-04-25 11:05:50|769.72|765.72|769.71|765.71|769.79|765.79|769.43|765.43|31
1619348760000|2021-04-25 11:06:00|769.48|765.48|769.48|765.48|769.56|765.56|769.38|765.38|31
1619348770000|2021-04-25 11:06:10|769.49|765.49|769.81|765.81|769.81|765.81|769.49|765.49|29
1619348780000|2021-04-25 11:06:20|769.82|765.82|769.79|765.79|769.88|765.88|769.77|765.77|19
1619348790000|2021-04-25 11:06:30|769.8|765.8|769.85|765.85|769.85|765.85|769.76|765.76|21
1619348800000|2021-04-25 11:06:40|769.84|765.84|769.62|765.62|769.84|765.84|769.61|765.61|22
1619348810000|2021-04-25 11:06:50|769.64|765.64|769.51|765.51|769.78|765.78|769.44|765.44|28
1619348820000|2021-04-25 11:07:00|769.54|765.54|769.7|765.7|769.7|765.7|769.54|765.54|17
1619348830000|2021-04-25 11:07:10|769.69|765.69|769.71|765.71|769.72|765.72|769.67|765.67|11
1619348840000|2021-04-25 11:07:20|769.78|765.78|769.43|765.43|769.81|765.81|769.43|765.43|16
1619348850000|2021-04-25 11:07:30|769.41|765.41|769.61|765.61|769.66|765.66|769.4|765.4|31
1619348860000|2021-04-25 11:07:40|769.64|765.64|769.53|765.53|769.65|765.65|769.51|765.51|21
1619348870000|2021-04-25 11:07:50|769.58|765.58|769.45|765.45|769.58|765.58|769.41|765.41|22
1619348880000|2021-04-25 11:08:00|769.46|765.46|769.55|765.55|769.56|765.56|769.44|765.44|18
1619348890000|2021-04-25 11:08:10|769.57|765.57|769.57|765.57|769.57|765.57|769.57|765.57|1
1619348900000|2021-04-25 11:08:20|769.55|765.55|769.36|765.36|769.55|765.55|769.34|765.34|22
1619348910000|2021-04-25 11:08:30|769.35|765.35|769.72|765.72|769.73|765.73|769.34|765.34|25
1619348920000|2021-04-25 11:08:40|769.73|765.73|769.85|765.85|769.89|765.89|769.73|765.73|20
1619348930000|2021-04-25 11:08:50|769.88|765.88|770.11|766.11|770.11|766.11|769.85|765.85|25
1619348940000|2021-04-25 11:09:00|770.13|766.13|770.22|766.22|770.33|766.33|770.13|766.13|12
1619348950000|2021-04-25 11:09:10|770.24|766.24|770.07|766.07|770.25|766.25|770.06|766.06|26
1619348960000|2021-04-25 11:09:20|770.08|766.08|769.98|765.98|770.18|766.18|769.95|765.95|23
1619348970000|2021-04-25 11:09:30|769.97|765.97|770.07|766.07|770.07|766.07|769.91|765.91|20
1619348980000|2021-04-25 11:09:40|770.06|766.06|769.95|765.95|770.08|766.08|769.95|765.95|16
1619348990000|2021-04-25 11:09:50|769.93|765.93|769.93|765.93|770.03|766.03|769.92|765.92|20
1619349000000|2021-04-25 11:10:00|769.96|765.96|769.79|765.79|769.99|765.99|769.75|765.75|17
1619349010000|2021-04-25 11:10:10|769.77|765.77|769.45|765.45|769.84|765.84|769.4|765.4|22
1619349020000|2021-04-25 11:10:20|769.44|765.44|769.9|765.9|769.94|765.94|769.41|765.41|27
1619349030000|2021-04-25 11:10:30|769.91|765.91|769.95|765.95|769.95|765.95|769.91|765.91|15
1619349040000|2021-04-25 11:10:40|769.98|765.98|770|766|770.03|766.03|769.98|765.98|10
1619349050000|2021-04-25 11:10:50|769.99|765.99|770.12|766.12|770.13|766.13|769.85|765.85|22
1619349060000|2021-04-25 11:11:00|770.11|766.11|770.07|766.07|770.12|766.12|770.04|766.04|23
1619349070000|2021-04-25 11:11:10|770.08|766.08|770.1|766.1|770.1|766.1|770.06|766.06|12
1619349080000|2021-04-25 11:11:20|770.14|766.14|770.11|766.11|770.14|766.14|770.11|766.11|3
1619349090000|2021-04-25 11:11:30|770.34|766.34|770.61|766.61|770.63|766.63|770.25|766.25|32
1619349100000|2021-04-25 11:11:40|770.6|766.6|770.34|766.34|770.8|766.8|770.3|766.3|27
1619349110000|2021-04-25 11:11:50|770.33|766.33|770.33|766.33|770.36|766.36|770.3|766.3|18
1619349120000|2021-04-25 11:12:00|770.32|766.32|769.76|765.76|770.33|766.33|769.67|765.67|29
1619349130000|2021-04-25 11:12:10|769.79|765.79|770.05|766.05|770.08|766.08|769.69|765.69|21
1619349140000|2021-04-25 11:12:20|770.02|766.02|769.96|765.96|770.07|766.07|769.96|765.96|23
1619349150000|2021-04-25 11:12:30|769.99|765.99|770.09|766.09|770.1|766.1|769.94|765.94|27
1619349160000|2021-04-25 11:12:40|770.31|766.31|770.47|766.47|770.5|766.5|770.31|766.31|14
1619349170000|2021-04-25 11:12:50|770.43|766.43|770.47|766.47|770.49|766.49|770.43|766.43|13
1619349180000|2021-04-25 11:13:00|770.46|766.46|770.26|766.26|770.48|766.48|770.26|766.26|6
1619349190000|2021-04-25 11:13:10|770.23|766.23|769.83|765.83|770.23|766.23|769.83|765.83|28
1619349200000|2021-04-25 11:13:20|769.81|765.81|769.61|765.61|769.91|765.91|769.57|765.57|23
1619349210000|2021-04-25 11:13:30|769.6|765.6|769.55|765.55|769.65|765.65|769.54|765.54|15
1619349220000|2021-04-25 11:13:40|769.54|765.54|769.87|765.87|769.87|765.87|769.54|765.54|18
1619349230000|2021-04-25 11:13:50|769.9|765.9|770.34|766.34|770.45|766.45|769.9|765.9|23
1619349240000|2021-04-25 11:14:00|770.33|766.33|770.35|766.35|770.42|766.42|770.32|766.32|24
1619349250000|2021-04-25 11:14:10|770.34|766.34|770.13|766.13|770.34|766.34|770.13|766.13|12
1619349260000|2021-04-25 11:14:20|770.15|766.15|770.23|766.23|770.23|766.23|770.13|766.13|16
1619349270000|2021-04-25 11:14:30|770.24|766.24|770.38|766.38|770.48|766.48|770.23|766.23|20
1619349280000|2021-04-25 11:14:40|770.39|766.39|770.51|766.51|770.51|766.51|770.38|766.38|12
1619349290000|2021-04-25 11:14:50|770.5|766.5|770.03|766.03|770.5|766.5|770.03|766.03|15
1619349300000|2021-04-25 11:15:00|770.02|766.02|769.8|765.8|770.02|766.02|769.8|765.8|22
1619349310000|2021-04-25 11:15:10|769.85|765.85|770.05|766.05|770.05|766.05|769.82|765.82|17
1619349320000|2021-04-25 11:15:20|770.06|766.06|770.32|766.32|770.32|766.32|770.02|766.02|23
1619349330000|2021-04-25 11:15:30|770.31|766.31|770.46|766.46|770.46|766.46|770.3|766.3|17
1619349340000|2021-04-25 11:15:40|770.43|766.43|770.5|766.5|770.52|766.52|770.43|766.43|14
1619349350000|2021-04-25 11:15:50|770.51|766.51|770.54|766.54|770.54|766.54|770.5|766.5|6
1619349360000|2021-04-25 11:16:00|770.52|766.52|770.19|766.19|770.52|766.52|770.05|766.05|22
1619349370000|2021-04-25 11:16:10|770.2|766.2|770|766|770.33|766.33|769.99|765.99|21
1619349380000|2021-04-25 11:16:20|769.97|765.97|769.96|765.96|769.99|765.99|769.93|765.93|21
1619349390000|2021-04-25 11:16:30|769.95|765.95|770.05|766.05|770.05|766.05|769.84|765.84|22
1619349400000|2021-04-25 11:16:40|770.04|766.04|769.83|765.83|770.04|766.04|769.78|765.78|23
1619349410000|2021-04-25 11:16:50|769.81|765.81|769.3|765.3|769.82|765.82|769.26|765.26|33
1619349420000|2021-04-25 11:17:00|769.36|765.36|768.97|764.97|769.36|765.36|768.92|764.92|29
1619349430000|2021-04-25 11:17:10|768.96|764.96|768.69|764.69|768.96|764.96|768.64|764.64|19
1619349440000|2021-04-25 11:17:20|768.68|764.68|768.79|764.79|768.79|764.79|768.45|764.45|28
1619349450000|2021-04-25 11:17:30|768.9|764.9|769.54|765.54|769.55|765.55|768.9|764.9|27
1619349460000|2021-04-25 11:17:40|769.55|765.55|769.36|765.36|769.58|765.58|769.25|765.25|27
1619349470000|2021-04-25 11:17:50|769.4|765.4|769.27|765.27|769.59|765.59|769.26|765.26|21
1619349480000|2021-04-25 11:18:00|769.28|765.28|769.98|765.98|769.99|765.99|769.28|765.28|23
1619349490000|2021-04-25 11:18:10|769.97|765.97|770.55|766.55|770.55|766.55|769.97|765.97|23
1619349500000|2021-04-25 11:18:20|770.58|766.58|771.74|767.74|771.78|767.78|770.58|766.58|27
1619349510000|2021-04-25 11:18:30|771.73|767.73|771.57|767.57|771.77|767.77|771.27|767.27|29
1619349520000|2021-04-25 11:18:40|771.54|767.54|772.28|768.28|772.29|768.29|771.49|767.49|29
1619349530000|2021-04-25 11:18:50|772.29|768.29|772.49|768.49|772.56|768.56|772.29|768.29|24
1619349540000|2021-04-25 11:19:00|772.51|768.51|772.37|768.37|772.56|768.56|772.34|768.34|23
1619349550000|2021-04-25 11:19:10|772.36|768.36|772.3|768.3|772.4|768.4|772.26|768.26|28
1619349560000|2021-04-25 11:19:20|772.31|768.31|772.17|768.17|772.33|768.33|772.14|768.14|22
1619349570000|2021-04-25 11:19:30|772.16|768.16|772.16|768.16|772.33|768.33|772.12|768.12|29
1619349580000|2021-04-25 11:19:40|772.15|768.15|772.16|768.16|772.2|768.2|772.09|768.09|30
1619349590000|2021-04-25 11:19:50|772.11|768.11|772.29|768.29|772.3|768.3|772.11|768.11|32
1619349600000|2021-04-25 11:20:00|772.28|768.28|772.35|768.35|772.4|768.4|772.28|768.28|19
1619349610000|2021-04-25 11:20:10|772.36|768.36|772.31|768.31|772.39|768.39|772.31|768.31|25
1619349620000|2021-04-25 11:20:20|772.34|768.34|772.48|768.48|772.48|768.48|772.2|768.2|29
1619349630000|2021-04-25 11:20:30|772.49|768.49|772.29|768.29|772.56|768.56|772.29|768.29|21
1619349640000|2021-04-25 11:20:40|772.31|768.31|772.4|768.4|772.4|768.4|772.3|768.3|14
1619349650000|2021-04-25 11:20:50|772.41|768.41|772.41|768.41|772.45|768.45|772.35|768.35|20
1619349660000|2021-04-25 11:21:00|772.39|768.39|772.32|768.32|772.41|768.41|772.31|768.31|25
1619349670000|2021-04-25 11:21:10|772.31|768.31|772.13|768.13|772.31|768.31|772.1|768.1|26
1619349680000|2021-04-25 11:21:20|772.12|768.12|771.76|767.76|772.13|768.13|771.76|767.76|23
1619349690000|2021-04-25 11:21:30|771.78|767.78|771.78|767.78|771.81|767.81|771.7|767.7|21
1619349700000|2021-04-25 11:21:40|771.76|767.76|771.51|767.51|771.79|767.79|771.49|767.49|22
1619349710000|2021-04-25 11:21:50|771.53|767.53|771.49|767.49|771.58|767.58|771.48|767.48|14
1619349720000|2021-04-25 11:22:00|771.5|767.5|771.43|767.43|771.5|767.5|771.4|767.4|28
1619349730000|2021-04-25 11:22:10|771.36|767.36|771.09|767.09|771.41|767.41|770.95|766.95|31
1619349740000|2021-04-25 11:22:20|771.08|767.08|771.01|767.01|771.08|767.08|770.91|766.91|31
1619349750000|2021-04-25 11:22:30|771|767|770.71|766.71|771.01|767.01|770.71|766.71|28
1619349760000|2021-04-25 11:22:40|770.7|766.7|770.82|766.82|771.06|767.06|770.69|766.69|23
1619349770000|2021-04-25 11:22:50|770.83|766.83|770.73|766.73|771.11|767.11|770.73|766.73|32
1619349780000|2021-04-25 11:23:00|770.72|766.72|770.86|766.86|770.94|766.94|770.7|766.7|26
1619349790000|2021-04-25 11:23:10|770.9|766.9|771.13|767.13|771.14|767.14|770.9|766.9|16
1619349800000|2021-04-25 11:23:20|771.08|767.08|771.15|767.15|771.34|767.34|771.08|767.08|31
1619349810000|2021-04-25 11:23:30|771.17|767.17|771.31|767.31|771.31|767.31|771.11|767.11|21
1619349820000|2021-04-25 11:23:40|771.3|767.3|771.37|767.37|771.38|767.38|771.19|767.19|16
1619349830000|2021-04-25 11:23:50|771.38|767.38|771.54|767.54|771.56|767.56|771.37|767.37|13
1619349840000|2021-04-25 11:24:00|771.53|767.53|771.39|767.39|771.54|767.54|771.31|767.31|28
1619349850000|2021-04-25 11:24:10|771.4|767.4|771.51|767.51|771.51|767.51|771.33|767.33|29
1619349860000|2021-04-25 11:24:20|771.5|767.5|771.61|767.61|771.61|767.61|771.48|767.48|15
1619349870000|2021-04-25 11:24:30|771.6|767.6|771.41|767.41|771.6|767.6|771.35|767.35|22
1619349880000|2021-04-25 11:24:40|771.42|767.42|771.48|767.48|771.52|767.52|771.4|767.4|28
1619349890000|2021-04-25 11:24:50|771.47|767.47|771.43|767.43|771.49|767.49|771.41|767.41|25
1619349900000|2021-04-25 11:25:00|771.44|767.44|771.73|767.73|771.76|767.76|771.42|767.42|25
1619349910000|2021-04-25 11:25:10|771.75|767.75|771.76|767.76|771.76|767.76|771.59|767.59|30
1619349920000|2021-04-25 11:25:20|771.73|767.73|771.42|767.42|771.77|767.77|771.41|767.41|27
1619349930000|2021-04-25 11:25:30|771.44|767.44|771.54|767.54|771.61|767.61|771.4|767.4|24
1619349940000|2021-04-25 11:25:40|771.53|767.53|771.58|767.58|771.58|767.58|771.53|767.53|12
1619349950000|2021-04-25 11:25:50|771.59|767.59|771.54|767.54|771.59|767.59|771.5|767.5|23
1619349960000|2021-04-25 11:26:00|771.51|767.51|771.43|767.43|771.56|767.56|771.41|767.41|19
1619349970000|2021-04-25 11:26:10|771.44|767.44|771.33|767.33|771.45|767.45|771.33|767.33|8
1619349980000|2021-04-25 11:26:20|771.31|767.31|771.46|767.46|771.46|767.46|771.3|767.3|20
1619349990000|2021-04-25 11:26:30|771.45|767.45|771.45|767.45|771.46|767.46|771.45|767.45|3
1619350020000|2021-04-25 11:27:00|771.46|767.46|771.29|767.29|771.47|767.47|771.21|767.21|25
1619350030000|2021-04-25 11:27:10|771.32|767.32|771.63|767.63|771.63|767.63|771.32|767.32|20
1619350040000|2021-04-25 11:27:20|771.64|767.64|771.66|767.66|771.87|767.87|771.64|767.64|30
1619350050000|2021-04-25 11:27:30|771.65|767.65|771.62|767.62|771.7|767.7|771.62|767.62|22
1619350060000|2021-04-25 11:27:40|771.65|767.65|771.75|767.75|772.23|768.23|771.65|767.65|36
1619350070000|2021-04-25 11:27:50|771.74|767.74|771.47|767.47|771.74|767.74|771.45|767.45|23
1619350080000|2021-04-25 11:28:00|771.48|767.48|771.79|767.79|771.79|767.79|771.48|767.48|24
1619350090000|2021-04-25 11:28:10|771.8|767.8|771.7|767.7|771.87|767.87|771.69|767.69|16
1619350100000|2021-04-25 11:28:20|771.62|767.62|772.02|768.02|772.03|768.03|771.6|767.6|15
1619350110000|2021-04-25 11:28:30|772.03|768.03|772.13|768.13|772.15|768.15|772.01|768.01|29
1619350120000|2021-04-25 11:28:40|772.12|768.12|772.31|768.31|772.31|768.31|772.1|768.1|26
1619350130000|2021-04-25 11:28:50|772.27|768.27|772.41|768.41|772.53|768.53|772.25|768.25|27
1619350140000|2021-04-25 11:29:00|772.42|768.42|773.18|769.18|773.18|769.18|772.38|768.38|32
1619350150000|2021-04-25 11:29:10|773.16|769.16|773.08|769.08|773.16|769.16|773|769|32
1619350160000|2021-04-25 11:29:20|772.94|768.94|773.12|769.12|773.34|769.34|772.61|768.61|35
1619350170000|2021-04-25 11:29:30|773.15|769.15|773.24|769.24|773.26|769.26|773.15|769.15|32
1619350180000|2021-04-25 11:29:40|773.27|769.27|773.04|769.04|773.27|769.27|772.85|768.85|28
1619350190000|2021-04-25 11:29:50|773|769|772.27|768.27|773|769|772.27|768.27|31
1619350200000|2021-04-25 11:30:00|772.28|768.28|771.85|767.85|772.28|768.28|771.85|767.85|36
1619350210000|2021-04-25 11:30:10|771.87|767.87|772.17|768.17|772.17|768.17|771.78|767.78|28
1619350220000|2021-04-25 11:30:20|772.18|768.18|772.58|768.58|772.61|768.61|772.18|768.18|28
1619350230000|2021-04-25 11:30:30|772.56|768.56|772.61|768.61|772.76|768.76|772.48|768.48|23
1619350240000|2021-04-25 11:30:40|772.59|768.59|772.52|768.52|772.61|768.61|772.46|768.46|22
1619350250000|2021-04-25 11:30:50|772.49|768.49|772.31|768.31|772.49|768.49|772.31|768.31|15
1619350260000|2021-04-25 11:31:00|772.33|768.33|772.52|768.52|772.52|768.52|772.33|768.33|15
1619350270000|2021-04-25 11:31:10|772.54|768.54|772.82|768.82|772.88|768.88|772.54|768.54|14
1619350280000|2021-04-25 11:31:20|772.84|768.84|772.61|768.61|772.88|768.88|772.6|768.6|30
1619350290000|2021-04-25 11:31:30|772.69|768.69|772.78|768.78|772.91|768.91|772.69|768.69|29
1619350300000|2021-04-25 11:31:40|772.84|768.84|773.02|769.02|773.06|769.06|772.75|768.75|29
1619350310000|2021-04-25 11:31:50|773.03|769.03|772.94|768.94|773.03|769.03|772.9|768.9|34
1619350320000|2021-04-25 11:32:00|772.97|768.97|772.63|768.63|772.97|768.97|772.63|768.63|27
1619350330000|2021-04-25 11:32:10|772.64|768.64|772.52|768.52|772.64|768.64|772.47|768.47|16
1619350340000|2021-04-25 11:32:20|772.51|768.51|772.65|768.65|772.7|768.7|772.51|768.51|25
1619350350000|2021-04-25 11:32:30|772.64|768.64|772.72|768.72|772.77|768.77|772.57|768.57|31
1619350360000|2021-04-25 11:32:40|772.71|768.71|772.77|768.77|772.82|768.82|772.68|768.68|23
1619350370000|2021-04-25 11:32:50|772.71|768.71|772.87|768.87|772.89|768.89|772.71|768.71|22
1619350380000|2021-04-25 11:33:00|772.88|768.88|772.76|768.76|772.89|768.89|772.74|768.74|20
1619350390000|2021-04-25 11:33:10|772.75|768.75|771.86|767.86|772.75|768.75|771.86|767.86|24
1619350400000|2021-04-25 11:33:20|771.85|767.85|772.03|768.03|772.04|768.04|771.69|767.69|27
1619350410000|2021-04-25 11:33:30|772.1|768.1|772.17|768.17|772.33|768.33|772.1|768.1|22
1619350420000|2021-04-25 11:33:40|772.18|768.18|772.18|768.18|772.19|768.19|772.16|768.16|13
1619350430000|2021-04-25 11:33:50|772.17|768.17|771.93|767.93|772.17|768.17|771.86|767.86|25
1619350440000|2021-04-25 11:34:00|771.94|767.94|771.84|767.84|771.94|767.94|771.66|767.66|29
1619350450000|2021-04-25 11:34:10|771.77|767.77|772.18|768.18|772.19|768.19|771.77|767.77|26
1619350460000|2021-04-25 11:34:20|772.19|768.19|772.04|768.04|772.41|768.41|771.96|767.96|25
1619350470000|2021-04-25 11:34:30|772.05|768.05|772.5|768.5|772.5|768.5|772.04|768.04|25
1619350480000|2021-04-25 11:34:40|772.53|768.53|772.59|768.59|772.59|768.59|772.34|768.34|18
1619350490000|2021-04-25 11:34:50|772.65|768.65|772.46|768.46|772.73|768.73|772.45|768.45|27
1619350500000|2021-04-25 11:35:00|772.43|768.43|772.48|768.48|772.52|768.52|772.43|768.43|19
1619350510000|2021-04-25 11:35:10|772.49|768.49|772.47|768.47|772.63|768.63|772.44|768.44|27
1619350520000|2021-04-25 11:35:20|772.48|768.48|772.56|768.56|772.63|768.63|772.48|768.48|33
1619350530000|2021-04-25 11:35:30|772.58|768.58|772.58|768.58|772.63|768.63|772.52|768.52|20
1619350540000|2021-04-25 11:35:40|772.55|768.55|772.48|768.48|772.56|768.56|772.37|768.37|25
1619350550000|2021-04-25 11:35:50|772.53|768.53|772.56|768.56|772.76|768.76|772.35|768.35|33
1619350560000|2021-04-25 11:36:00|772.58|768.58|772.51|768.51|772.6|768.6|772.51|768.51|22
1619350570000|2021-04-25 11:36:10|772.49|768.49|771.99|767.99|772.5|768.5|771.99|767.99|26
1619350580000|2021-04-25 11:36:20|772|768|772.06|768.06|772.14|768.14|771.9|767.9|20
1619350590000|2021-04-25 11:36:30|772.07|768.07|772.2|768.2|772.2|768.2|772.04|768.04|24
1619350600000|2021-04-25 11:36:40|772.14|768.14|772.13|768.13|772.15|768.15|772.1|768.1|19
1619350610000|2021-04-25 11:36:50|772.16|768.16|772.15|768.15|772.2|768.2|772.14|768.14|21
1619350620000|2021-04-25 11:37:00|772.06|768.06|771.81|767.81|772.06|768.06|771.78|767.78|27
1619350630000|2021-04-25 11:37:10|771.82|767.82|771.81|767.81|771.84|767.84|771.78|767.78|22
1619350640000|2021-04-25 11:37:20|771.85|767.85|771.64|767.64|771.94|767.94|771.64|767.64|22
1619350650000|2021-04-25 11:37:30|771.58|767.58|771.07|767.07|771.58|767.58|771.06|767.06|23
1619350660000|2021-04-25 11:37:40|771.14|767.14|771.3|767.3|771.39|767.39|771.07|767.07|19
1619350670000|2021-04-25 11:37:50|771.31|767.31|771.27|767.27|771.34|767.34|771.27|767.27|17
1619350680000|2021-04-25 11:38:00|771.31|767.31|771.45|767.45|771.5|767.5|771.29|767.29|25
1619350690000|2021-04-25 11:38:10|771.47|767.47|771.51|767.51|771.51|767.51|771.33|767.33|18
1619350700000|2021-04-25 11:38:20|771.47|767.47|771.46|767.46|771.47|767.47|771.37|767.37|15
1619350710000|2021-04-25 11:38:30|771.4|767.4|771.19|767.19|771.4|767.4|771.01|767.01|26
1619350720000|2021-04-25 11:38:40|771.2|767.2|771.19|767.19|771.41|767.41|771.19|767.19|22
1619350730000|2021-04-25 11:38:50|771.21|767.21|771.16|767.16|771.25|767.25|771.16|767.16|14
1619350740000|2021-04-25 11:39:00|771.14|767.14|771.02|767.02|771.16|767.16|770.99|766.99|20
1619350750000|2021-04-25 11:39:10|771.01|767.01|771|767|771.01|767.01|770.96|766.96|17
1619350760000|2021-04-25 11:39:20|771.02|767.02|771.04|767.04|771.04|767.04|770.89|766.89|20
1619350770000|2021-04-25 11:39:30|771.07|767.07|771.39|767.39|771.41|767.41|771.07|767.07|18
1619350780000|2021-04-25 11:39:40|771.37|767.37|771.41|767.41|771.42|767.42|771.32|767.32|15
1619350790000|2021-04-25 11:39:50|771.4|767.4|770.98|766.98|771.4|767.4|770.92|766.92|23
1619350800000|2021-04-25 11:40:00|770.99|766.99|770.86|766.86|771.01|767.01|770.85|766.85|28
1619350810000|2021-04-25 11:40:10|770.77|766.77|770.74|766.74|770.78|766.78|770.67|766.67|16
1619350820000|2021-04-25 11:40:20|770.75|766.75|770.69|766.69|770.76|766.76|770.61|766.61|17
1619350830000|2021-04-25 11:40:30|770.64|766.64|770.51|766.51|770.64|766.64|770.43|766.43|26
1619350840000|2021-04-25 11:40:40|770.48|766.48|770.08|766.08|770.49|766.49|770.08|766.08|27
1619350850000|2021-04-25 11:40:50|770.06|766.06|769.57|765.57|770.06|766.06|769.57|765.57|25
1619350860000|2021-04-25 11:41:00|769.53|765.53|769.89|765.89|769.99|765.99|769.52|765.52|24
1619350870000|2021-04-25 11:41:10|769.91|765.91|769.71|765.71|769.91|765.91|769.68|765.68|20
1619350880000|2021-04-25 11:41:20|769.72|765.72|769.59|765.59|769.74|765.74|769.57|765.57|14
1619350890000|2021-04-25 11:41:30|769.6|765.6|769.68|765.68|769.71|765.71|769.6|765.6|23
1619350900000|2021-04-25 11:41:40|769.69|765.69|769.65|765.65|769.77|765.77|769.65|765.65|25
1619350910000|2021-04-25 11:41:50|769.67|765.67|769.47|765.47|769.67|765.67|769.39|765.39|17
1619350920000|2021-04-25 11:42:00|769.49|765.49|769.38|765.38|769.5|765.5|769.37|765.37|19
1619350930000|2021-04-25 11:42:10|769.37|765.37|769.41|765.41|769.46|765.46|769.34|765.34|22
1619350940000|2021-04-25 11:42:20|769.42|765.42|769.32|765.32|769.44|765.44|769.31|765.31|17
1619350950000|2021-04-25 11:42:30|769.33|765.33|769.5|765.5|769.53|765.53|769.2|765.2|20
1619350960000|2021-04-25 11:42:40|769.48|765.48|769.51|765.51|769.53|765.53|769.45|765.45|15
1619350970000|2021-04-25 11:42:50|769.46|765.46|769.61|765.61|769.61|765.61|769.36|765.36|21
1619350980000|2021-04-25 11:43:00|769.6|765.6|769.52|765.52|769.61|765.61|769.51|765.51|15
1619350990000|2021-04-25 11:43:10|769.5|765.5|769.61|765.61|769.61|765.61|769.5|765.5|7
1619351000000|2021-04-25 11:43:20|769.6|765.6|769.66|765.66|769.66|765.66|769.6|765.6|3
1619351010000|2021-04-25 11:43:30|769.7|765.7|769.77|765.77|769.77|765.77|769.69|765.69|6
1619351020000|2021-04-25 11:43:40|769.75|765.75|770.03|766.03|770.03|766.03|769.75|765.75|21
1619351030000|2021-04-25 11:43:50|769.98|765.98|769.87|765.87|770.03|766.03|769.72|765.72|19
1619351040000|2021-04-25 11:44:00|769.78|765.78|769.77|765.77|769.8|765.8|769.7|765.7|20
1619351050000|2021-04-25 11:44:10|769.8|765.8|770.23|766.23|770.23|766.23|769.8|765.8|23
1619351060000|2021-04-25 11:44:20|770.21|766.21|770.72|766.72|770.78|766.78|770.14|766.14|32
1619351070000|2021-04-25 11:44:30|770.68|766.68|770.85|766.85|770.94|766.94|770.47|766.47|28
1619351080000|2021-04-25 11:44:40|770.84|766.84|770.68|766.68|770.84|766.84|770.46|766.46|33
1619351090000|2021-04-25 11:44:50|770.67|766.67|770.11|766.11|770.69|766.69|770.11|766.11|24
1619351100000|2021-04-25 11:45:00|770.1|766.1|770|766|770.1|766.1|769.97|765.97|19
1619351110000|2021-04-25 11:45:10|769.98|765.98|770.23|766.23|770.23|766.23|769.95|765.95|18
1619351120000|2021-04-25 11:45:20|770.24|766.24|770.96|766.96|770.96|766.96|770.24|766.24|29
1619351130000|2021-04-25 11:45:30|770.97|766.97|771.06|767.06|771.08|767.08|770.86|766.86|33
1619351140000|2021-04-25 11:45:40|771.07|767.07|771.01|767.01|771.1|767.1|770.98|766.98|19
1619351150000|2021-04-25 11:45:50|771|767|771.18|767.18|771.25|767.25|771|767|28
1619351160000|2021-04-25 11:46:00|771.19|767.19|771.37|767.37|771.37|767.37|771.18|767.18|23
1619351170000|2021-04-25 11:46:10|771.35|767.35|771.32|767.32|771.44|767.44|771.1|767.1|27
1619351180000|2021-04-25 11:46:20|771.3|767.3|771.04|767.04|771.37|767.37|771.01|767.01|30
1619351190000|2021-04-25 11:46:30|771.09|767.09|771.23|767.23|771.23|767.23|770.99|766.99|30
1619351200000|2021-04-25 11:46:40|771.26|767.26|771.33|767.33|771.53|767.53|771.26|767.26|28
1619351210000|2021-04-25 11:46:50|771.32|767.32|771|767|771.33|767.33|770.93|766.93|32
1619351220000|2021-04-25 11:47:00|771.02|767.02|771.04|767.04|771.13|767.13|770.98|766.98|25
1619351230000|2021-04-25 11:47:10|771.05|767.05|771.39|767.39|771.45|767.45|771.05|767.05|28
1619351240000|2021-04-25 11:47:20|771.4|767.4|771.32|767.32|771.4|767.4|771.08|767.08|30
1619351250000|2021-04-25 11:47:30|771.31|767.31|771.62|767.62|771.62|767.62|771.24|767.24|27
1619351260000|2021-04-25 11:47:40|771.63|767.63|771.61|767.61|771.64|767.64|771.56|767.56|21
1619351270000|2021-04-25 11:47:50|771.59|767.59|771.63|767.63|771.64|767.64|771.53|767.53|26
1619351280000|2021-04-25 11:48:00|771.62|767.62|771.59|767.59|771.63|767.63|771.57|767.57|24
1619351290000|2021-04-25 11:48:10|771.62|767.62|771.63|767.63|771.63|767.63|771.55|767.55|17
1619351300000|2021-04-25 11:48:20|771.64|767.64|772.04|768.04|772.05|768.05|771.64|767.64|28
1619351310000|2021-04-25 11:48:30|771.92|767.92|772.4|768.4|772.41|768.41|771.87|767.87|33
1619351320000|2021-04-25 11:48:40|772.37|768.37|772.35|768.35|772.46|768.46|772.26|768.26|33
1619351330000|2021-04-25 11:48:50|772.3|768.3|772.4|768.4|772.5|768.5|772.3|768.3|32
1619351340000|2021-04-25 11:49:00|772.41|768.41|772.59|768.59|772.59|768.59|772.39|768.39|28
1619351350000|2021-04-25 11:49:10|772.64|768.64|772.56|768.56|772.64|768.64|772.22|768.22|32
1619351360000|2021-04-25 11:49:20|772.57|768.57|772.92|768.92|772.93|768.93|772.57|768.57|27
1619351370000|2021-04-25 11:49:30|772.91|768.91|773.38|769.38|773.62|769.62|772.91|768.91|27
1619351380000|2021-04-25 11:49:40|773.25|769.25|773.2|769.2|773.44|769.44|773.11|769.11|33
1619351390000|2021-04-25 11:49:50|773.22|769.22|773.54|769.54|773.54|769.54|773.16|769.16|33
1619351400000|2021-04-25 11:50:00|773.56|769.56|773.64|769.64|773.65|769.65|773.51|769.51|27
1619351410000|2021-04-25 11:50:10|773.65|769.65|773.25|769.25|773.66|769.66|773.24|769.24|29
1619351420000|2021-04-25 11:50:20|773.28|769.28|772.9|768.9|773.28|769.28|772.9|768.9|31
1619351430000|2021-04-25 11:50:30|772.92|768.92|773.04|769.04|773.05|769.05|772.79|768.79|27
1619351440000|2021-04-25 11:50:40|773.07|769.07|772.97|768.97|773.17|769.17|772.78|768.78|31
1619351450000|2021-04-25 11:50:50|773.04|769.04|773.14|769.14|773.21|769.21|773.04|769.04|26
1619351460000|2021-04-25 11:51:00|773.15|769.15|773.5|769.5|773.53|769.53|773.15|769.15|13
1619351470000|2021-04-25 11:51:10|773.51|769.51|773.48|769.48|773.65|769.65|773.48|769.48|11
1619351480000|2021-04-25 11:51:20|773.53|769.53|773.55|769.55|773.68|769.68|773.41|769.41|30
1619351490000|2021-04-25 11:51:30|773.58|769.58|773.77|769.77|773.77|769.77|773.49|769.49|25
1619351500000|2021-04-25 11:51:40|773.75|769.75|773.94|769.94|773.95|769.95|773.75|769.75|8
1619351510000|2021-04-25 11:51:50|773.87|769.87|773.8|769.8|773.9|769.9|773.72|769.72|14
1619351520000|2021-04-25 11:52:00|773.79|769.79|773.8|769.8|773.87|769.87|773.69|769.69|26
1619351530000|2021-04-25 11:52:10|773.79|769.79|774.09|770.09|774.09|770.09|773.77|769.77|20
1619351540000|2021-04-25 11:52:20|774.17|770.17|774.18|770.18|774.27|770.27|774.08|770.08|18
1619351550000|2021-04-25 11:52:30|774.2|770.2|774.11|770.11|774.21|770.21|773.99|769.99|33
1619351560000|2021-04-25 11:52:40|774.08|770.08|774.33|770.33|774.33|770.33|774.06|770.06|27
1619351570000|2021-04-25 11:52:50|774.31|770.31|774.51|770.51|774.51|770.51|774.3|770.3|26
1619351580000|2021-04-25 11:53:00|774.52|770.52|775.06|771.06|775.06|771.06|774.52|770.52|25
1619351590000|2021-04-25 11:53:10|775.04|771.04|775.15|771.15|775.15|771.15|775.03|771.03|15
1619351600000|2021-04-25 11:53:20|775.22|771.22|775.01|771.01|775.5|771.5|774.99|770.99|30
1619351610000|2021-04-25 11:53:30|775.04|771.04|774.91|770.91|775.06|771.06|774.7|770.7|26
1619351620000|2021-04-25 11:53:40|774.92|770.92|775.12|771.12|775.16|771.16|774.92|770.92|29
1619351630000|2021-04-25 11:53:50|775.11|771.11|775.39|771.39|775.39|771.39|775.1|771.1|31
1619351640000|2021-04-25 11:54:00|775.37|771.37|775.33|771.33|775.4|771.4|775.15|771.15|24
1619351650000|2021-04-25 11:54:10|775.31|771.31|776.06|772.06|776.07|772.07|775.31|771.31|30
1619351660000|2021-04-25 11:54:20|776.04|772.04|776.07|772.07|776.07|772.07|776.03|772.03|22
1619351670000|2021-04-25 11:54:30|776.04|772.04|775.92|771.92|776.31|772.31|775.92|771.92|29
1619351680000|2021-04-25 11:54:40|775.87|771.87|776.33|772.33|776.33|772.33|775.87|771.87|30
1619351690000|2021-04-25 11:54:50|776.28|772.28|776.42|772.42|776.48|772.48|776.25|772.25|27
1619351700000|2021-04-25 11:55:00|776.43|772.43|776.4|772.4|776.43|772.43|776.32|772.32|29
1619351710000|2021-04-25 11:55:10|776.39|772.39|776.77|772.77|776.78|772.78|776.38|772.38|28
1619351720000|2021-04-25 11:55:20|776.75|772.75|776.85|772.85|776.86|772.86|776.63|772.63|30
1619351730000|2021-04-25 11:55:30|776.86|772.86|777.15|773.15|777.19|773.19|776.62|772.62|30
1619351740000|2021-04-25 11:55:40|777.19|773.19|777.42|773.42|777.45|773.45|777.06|773.06|26
1619351750000|2021-04-25 11:55:50|777.43|773.43|778.52|774.52|778.55|774.55|777.42|773.42|22
1619351760000|2021-04-25 11:56:00|778.49|774.49|777.79|773.79|778.61|774.61|777.79|773.79|29
1619351770000|2021-04-25 11:56:10|777.68|773.68|777.46|773.46|777.71|773.71|777.45|773.45|32
1619351780000|2021-04-25 11:56:20|777.43|773.43|777.34|773.34|777.43|773.43|777.02|773.02|30
1619351790000|2021-04-25 11:56:30|777.32|773.32|777.21|773.21|777.38|773.38|777.08|773.08|25
1619351800000|2021-04-25 11:56:40|777.2|773.2|777.11|773.11|777.24|773.24|777.11|773.11|22
1619351810000|2021-04-25 11:56:50|777.13|773.13|777.06|773.06|777.3|773.3|776.96|772.96|33
1619351820000|2021-04-25 11:57:00|777.08|773.08|777.43|773.43|777.56|773.56|777.08|773.08|29
1619351830000|2021-04-25 11:57:10|777.46|773.46|777.46|773.46|777.79|773.79|777.45|773.45|25
1619351840000|2021-04-25 11:57:20|777.45|773.45|777.64|773.64|777.68|773.68|777.35|773.35|22
1619351850000|2021-04-25 11:57:30|777.61|773.61|777.77|773.77|777.81|773.81|777.58|773.58|27
1619351860000|2021-04-25 11:57:40|777.8|773.8|777.96|773.96|777.99|773.99|777.76|773.76|28
1619351870000|2021-04-25 11:57:50|777.99|773.99|777.99|773.99|777.99|773.99|777.96|773.96|15
1619351880000|2021-04-25 11:58:00|777.98|773.98|777.73|773.73|778|774|777.73|773.73|21
1619351890000|2021-04-25 11:58:10|777.67|773.67|777.39|773.39|777.67|773.67|777.27|773.27|29
1619351900000|2021-04-25 11:58:20|777.2|773.2|777.25|773.25|777.25|773.25|777.01|773.01|24
1619351910000|2021-04-25 11:58:30|777.28|773.28|777.56|773.56|777.74|773.74|777.28|773.28|29
1619351920000|2021-04-25 11:58:40|777.58|773.58|777.72|773.72|777.72|773.72|777.56|773.56|19
1619351930000|2021-04-25 11:58:50|777.75|773.75|777.75|773.75|777.8|773.8|777.74|773.74|23
1619351940000|2021-04-25 11:59:00|777.76|773.76|777.28|773.28|777.81|773.81|777.28|773.28|27
1619351950000|2021-04-25 11:59:10|777.29|773.29|777.16|773.16|777.34|773.34|777.16|773.16|28
1619351960000|2021-04-25 11:59:20|777.17|773.17|776.96|772.96|777.17|773.17|776.96|772.96|33
1619351970000|2021-04-25 11:59:30|776.94|772.94|776.82|772.82|777.03|773.03|776.82|772.82|26
1619351980000|2021-04-25 11:59:40|776.78|772.78|776.57|772.57|776.78|772.78|776.56|772.56|30
1619351990000|2021-04-25 11:59:50|776.59|772.59|776.77|772.77|777.01|773.01|776.39|772.39|33
1619352000000|2021-04-25 12:00:00|776.79|772.79|777.09|773.09|777.12|773.12|776.72|772.72|29
1619352010000|2021-04-25 12:00:10|777.11|773.11|777.32|773.32|777.36|773.36|777.09|773.09|32
1619352020000|2021-04-25 12:00:20|777.44|773.44|777.62|773.62|777.64|773.64|777.36|773.36|29
1619352030000|2021-04-25 12:00:30|777.64|773.64|777.63|773.63|778|774|777.58|773.58|36
1619352040000|2021-04-25 12:00:40|777.53|773.53|777.17|773.17|777.55|773.55|777.17|773.17|29
1619352050000|2021-04-25 12:00:50|777.16|773.16|777.43|773.43|777.52|773.52|777.07|773.07|36
1619352060000|2021-04-25 12:01:00|777.42|773.42|777.03|773.03|777.43|773.43|777.03|773.03|27
1619352070000|2021-04-25 12:01:10|777.02|773.02|776.96|772.96|777.09|773.09|776.92|772.92|25
1619352080000|2021-04-25 12:01:20|776.97|772.97|776.87|772.87|776.97|772.97|776.79|772.79|18
1619352090000|2021-04-25 12:01:30|776.86|772.86|777.02|773.02|777.03|773.03|776.74|772.74|28
1619352100000|2021-04-25 12:01:40|777.01|773.01|776.8|772.8|777.13|773.13|776.8|772.8|27
1619352110000|2021-04-25 12:01:50|776.82|772.82|776.74|772.74|776.84|772.84|776.74|772.74|16
1619352120000|2021-04-25 12:02:00|776.73|772.73|775.9|771.9|776.73|772.73|775.9|771.9|33
1619352130000|2021-04-25 12:02:10|775.89|771.89|775.34|771.34|775.91|771.91|775.08|771.08|29
1619352140000|2021-04-25 12:02:20|775.28|771.28|774.92|770.92|775.28|771.28|774.91|770.91|31
1619352150000|2021-04-25 12:02:30|774.91|770.91|774.34|770.34|774.92|770.92|774.29|770.29|32
1619352160000|2021-04-25 12:02:40|774.33|770.33|774.08|770.08|774.33|770.33|774.08|770.08|17
1619352170000|2021-04-25 12:02:50|774.1|770.1|774.12|770.12|774.24|770.24|773.9|769.9|29
1619352180000|2021-04-25 12:03:00|774.14|770.14|774.39|770.39|774.4|770.4|774.14|770.14|25
1619352190000|2021-04-25 12:03:10|774.4|770.4|774.28|770.28|774.43|770.43|774.28|770.28|12
1619352200000|2021-04-25 12:03:20|774.27|770.27|774.26|770.26|774.27|770.27|774.22|770.22|20
1619352210000|2021-04-25 12:03:30|774.29|770.29|774.06|770.06|774.38|770.38|774.01|770.01|25
1619352220000|2021-04-25 12:03:40|774.07|770.07|774.06|770.06|774.22|770.22|774.05|770.05|30
1619352230000|2021-04-25 12:03:50|774.07|770.07|774.48|770.48|774.48|770.48|774.07|770.07|30
1619352240000|2021-04-25 12:04:00|774.53|770.53|774.51|770.51|774.83|770.83|774.49|770.49|29
1619352250000|2021-04-25 12:04:10|774.48|770.48|775|771|775.05|771.05|774.45|770.45|27
1619352260000|2021-04-25 12:04:20|775.01|771.01|774.38|770.38|775.06|771.06|774.36|770.36|26
1619352270000|2021-04-25 12:04:30|774.37|770.37|774.71|770.71|774.71|770.71|774.37|770.37|27
1619352280000|2021-04-25 12:04:40|774.7|770.7|775.7|771.7|775.7|771.7|774.7|770.7|31
1619352290000|2021-04-25 12:04:50|775.67|771.67|775.35|771.35|775.68|771.68|775.34|771.34|32
1619352300000|2021-04-25 12:05:00|775.36|771.36|775.08|771.08|775.36|771.36|775.05|771.05|29
1619352310000|2021-04-25 12:05:10|775.09|771.09|775.33|771.33|775.42|771.42|775.06|771.06|32
1619352320000|2021-04-25 12:05:20|775.36|771.36|775.87|771.87|775.87|771.87|775.35|771.35|23
1619352330000|2021-04-25 12:05:30|775.89|771.89|776.13|772.13|776.14|772.14|775.88|771.88|22
1619352340000|2021-04-25 12:05:40|776.12|772.12|776.17|772.17|776.17|772.17|776.08|772.08|10
1619352350000|2021-04-25 12:05:50|776.15|772.15|775.73|771.73|776.27|772.27|775.73|771.73|33
1619352360000|2021-04-25 12:06:00|775.68|771.68|775.29|771.29|775.68|771.68|775.29|771.29|30
1619352370000|2021-04-25 12:06:10|775.27|771.27|775.46|771.46|775.46|771.46|775.2|771.2|34
1619352380000|2021-04-25 12:06:20|775.41|771.41|775.68|771.68|775.74|771.74|775.41|771.41|22
1619352390000|2021-04-25 12:06:30|775.7|771.7|775.63|771.63|775.7|771.7|775.51|771.51|21
1619352400000|2021-04-25 12:06:40|775.65|771.65|775.72|771.72|775.74|771.74|775.61|771.61|15
1619352410000|2021-04-25 12:06:50|775.73|771.73|775.51|771.51|775.73|771.73|775.45|771.45|20
1619352420000|2021-04-25 12:07:00|775.5|771.5|775.41|771.41|775.6|771.6|775.41|771.41|26
1619352430000|2021-04-25 12:07:10|775.39|771.39|776.03|772.03|776.04|772.04|775.39|771.39|27
1619352440000|2021-04-25 12:07:20|776.08|772.08|776.24|772.24|776.27|772.27|776.01|772.01|13
1619352450000|2021-04-25 12:07:30|776.23|772.23|775.81|771.81|776.26|772.26|775.73|771.73|19
1619352460000|2021-04-25 12:07:40|775.84|771.84|776.18|772.18|776.19|772.19|775.75|771.75|29
1619352470000|2021-04-25 12:07:50|776.16|772.16|776.24|772.24|776.25|772.25|776.15|772.15|23
1619352480000|2021-04-25 12:08:00|776.25|772.25|776.31|772.31|776.31|772.31|776.14|772.14|22
1619352490000|2021-04-25 12:08:10|776.29|772.29|775.95|771.95|776.3|772.3|775.95|771.95|31
1619352500000|2021-04-25 12:08:20|775.94|771.94|775.86|771.86|775.94|771.94|775.76|771.76|30
1619352510000|2021-04-25 12:08:30|775.84|771.84|776.31|772.31|776.33|772.33|775.83|771.83|26
1619352520000|2021-04-25 12:08:40|776.3|772.3|776.19|772.19|776.51|772.51|776.19|772.19|32
1619352530000|2021-04-25 12:08:50|776.18|772.18|776.03|772.03|776.21|772.21|776.03|772.03|24
1619352540000|2021-04-25 12:09:00|776.04|772.04|776.15|772.15|776.32|772.32|775.97|771.97|28
1619352550000|2021-04-25 12:09:10|776.12|772.12|775.97|771.97|776.12|772.12|775.97|771.97|22
1619352560000|2021-04-25 12:09:20|775.96|771.96|776.04|772.04|776.11|772.11|775.85|771.85|25
1619352570000|2021-04-25 12:09:30|776.07|772.07|776.31|772.31|776.36|772.36|776.07|772.07|25
1619352580000|2021-04-25 12:09:40|776.33|772.33|776.57|772.57|776.65|772.65|776.32|772.32|25
1619352590000|2021-04-25 12:09:50|776.56|772.56|776.6|772.6|776.63|772.63|776.51|772.51|24
1619352600000|2021-04-25 12:10:00|776.64|772.64|776.61|772.61|776.69|772.69|776.55|772.55|25
1619352610000|2021-04-25 12:10:10|776.57|772.57|776.7|772.7|776.75|772.75|776.55|772.55|20
1619352620000|2021-04-25 12:10:20|776.69|772.69|776.93|772.93|776.93|772.93|776.69|772.69|24
1619352630000|2021-04-25 12:10:30|776.94|772.94|777.16|773.16|777.19|773.19|776.92|772.92|30
1619352640000|2021-04-25 12:10:40|777.17|773.17|777.33|773.33|777.33|773.33|777.14|773.14|17
1619352650000|2021-04-25 12:10:50|777.62|773.62|777.42|773.42|777.92|773.92|777.33|773.33|30
1619352660000|2021-04-25 12:11:00|777.47|773.47|777.39|773.39|777.59|773.59|777.39|773.39|30
1619352670000|2021-04-25 12:11:10|777.42|773.42|777.52|773.52|777.52|773.52|777.34|773.34|29
1619352680000|2021-04-25 12:11:20|777.49|773.49|777.44|773.44|777.7|773.7|777.36|773.36|30
1619352690000|2021-04-25 12:11:30|777.43|773.43|777.35|773.35|777.43|773.43|777.33|773.33|23
1619352700000|2021-04-25 12:11:40|777.34|773.34|778.09|774.09|778.09|774.09|777.3|773.3|28
1619352710000|2021-04-25 12:11:50|778.11|774.11|778.2|774.2|778.26|774.26|778.04|774.04|28
1619352720000|2021-04-25 12:12:00|778.21|774.21|778.25|774.25|778.42|774.42|778.14|774.14|37
1619352730000|2021-04-25 12:12:10|778.17|774.17|778.21|774.21|778.32|774.32|778.15|774.15|27
1619352740000|2021-04-25 12:12:20|778.19|774.19|778.65|774.65|778.66|774.66|778.18|774.18|30
1619352750000|2021-04-25 12:12:30|778.54|774.54|778.56|774.56|778.65|774.65|778.47|774.47|22
1619352760000|2021-04-25 12:12:40|778.55|774.55|778.42|774.42|778.55|774.55|778.42|774.42|27
1619352770000|2021-04-25 12:12:50|778.41|774.41|779.08|775.08|779.08|775.08|778.41|774.41|30
1619352780000|2021-04-25 12:13:00|779.09|775.09|778.59|774.59|779.3|775.3|778.59|774.59|26
1619352790000|2021-04-25 12:13:10|778.4|774.4|779.13|775.13|779.16|775.16|778.38|774.38|33
1619352800000|2021-04-25 12:13:20|779.3|775.3|779.48|775.48|779.53|775.53|779.25|775.25|20
1619352810000|2021-04-25 12:13:30|779.49|775.49|779.29|775.29|779.62|775.62|779.29|775.29|32
1619352820000|2021-04-25 12:13:40|779.26|775.26|779.15|775.15|779.29|775.29|779.12|775.12|30
1619352830000|2021-04-25 12:13:50|779.2|775.2|779.66|775.66|779.66|775.66|779.2|775.2|29
1619352840000|2021-04-25 12:14:00|779.61|775.61|779.67|775.67|779.76|775.76|779.61|775.61|25
1619352850000|2021-04-25 12:14:10|779.71|775.71|779.99|775.99|779.99|775.99|779.71|775.71|12
1619352860000|2021-04-25 12:14:20|780.08|776.08|780.65|776.65|780.72|776.72|780.04|776.04|33
1619352870000|2021-04-25 12:14:30|780.68|776.68|780.57|776.57|780.85|776.85|780.35|776.35|30
1619352880000|2021-04-25 12:14:40|780.55|776.55|780.75|776.75|780.78|776.78|780.52|776.52|26
1619352890000|2021-04-25 12:14:50|780.73|776.73|780.84|776.84|780.97|776.97|780.73|776.73|31
1619352900000|2021-04-25 12:15:00|780.79|776.79|780.75|776.75|780.82|776.82|780.48|776.48|32
1619352910000|2021-04-25 12:15:10|780.76|776.76|780.65|776.65|780.8|776.8|780.65|776.65|17
1619352920000|2021-04-25 12:15:20|780.64|776.64|780.48|776.48|780.73|776.73|780.41|776.41|34
1619352930000|2021-04-25 12:15:30|780.47|776.47|780.94|776.94|780.96|776.96|780.47|776.47|29
1619352940000|2021-04-25 12:15:40|780.93|776.93|780.7|776.7|780.93|776.93|780.49|776.49|32
1619352950000|2021-04-25 12:15:50|780.71|776.71|780.84|776.84|780.84|776.84|780.64|776.64|33
1619352960000|2021-04-25 12:16:00|780.88|776.88|781.29|777.29|781.32|777.32|780.88|776.88|30
1619352970000|2021-04-25 12:16:10|781.3|777.3|781.58|777.58|781.63|777.63|781.3|777.3|29
1619352980000|2021-04-25 12:16:20|781.57|777.57|780.9|776.9|781.57|777.57|780.9|776.9|30
1619352990000|2021-04-25 12:16:30|780.89|776.89|781.37|777.37|781.37|777.37|780.86|776.86|31
1619353000000|2021-04-25 12:16:40|781.33|777.33|780.93|776.93|781.41|777.41|780.88|776.88|35
1619353010000|2021-04-25 12:16:50|780.89|776.89|781.31|777.31|781.47|777.47|780.89|776.89|33
1619353020000|2021-04-25 12:17:00|781.25|777.25|780.73|776.73|781.33|777.33|780.73|776.73|31
1619353030000|2021-04-25 12:17:10|780.7|776.7|780.86|776.86|780.86|776.86|780.41|776.41|32
1619353040000|2021-04-25 12:17:20|780.8|776.8|780.69|776.69|780.8|776.8|780.42|776.42|33
1619353050000|2021-04-25 12:17:30|780.64|776.64|780.8|776.8|780.89|776.89|780.57|776.57|30
1619353060000|2021-04-25 12:17:40|780.76|776.76|780.67|776.67|780.97|776.97|780.67|776.67|33
1619353070000|2021-04-25 12:17:50|780.68|776.68|780.71|776.71|780.78|776.78|780.61|776.61|31
1619353080000|2021-04-25 12:18:00|780.68|776.68|780.78|776.78|780.81|776.81|780.56|776.56|28
1619353090000|2021-04-25 12:18:10|780.73|776.73|780.99|776.99|781.08|777.08|780.71|776.71|31
1619353100000|2021-04-25 12:18:20|781|777|780.94|776.94|781.04|777.04|780.75|776.75|28
1619353110000|2021-04-25 12:18:30|780.93|776.93|780.71|776.71|780.93|776.93|780.71|776.71|32
1619353120000|2021-04-25 12:18:40|780.7|776.7|780.72|776.72|780.74|776.74|780.56|776.56|26
1619353130000|2021-04-25 12:18:50|780.7|776.7|781.03|777.03|781.16|777.16|780.7|776.7|27
1619353140000|2021-04-25 12:19:00|781.02|777.02|780.96|776.96|781.14|777.14|780.92|776.92|30
1619353150000|2021-04-25 12:19:10|781.01|777.01|780.89|776.89|781.17|777.17|780.88|776.88|32
1619353160000|2021-04-25 12:19:20|780.93|776.93|780.78|776.78|780.93|776.93|780.6|776.6|36
1619353170000|2021-04-25 12:19:30|780.79|776.79|780.71|776.71|781|777|780.65|776.65|32
1619353180000|2021-04-25 12:19:40|780.73|776.73|780.63|776.63|780.99|776.99|780.52|776.52|36
1619353190000|2021-04-25 12:19:50|780.65|776.65|780.55|776.55|780.68|776.68|780.5|776.5|30
1619353200000|2021-04-25 12:20:00|780.54|776.54|780.76|776.76|780.77|776.77|780.47|776.47|36
1619353210000|2021-04-25 12:20:10|780.79|776.79|780.86|776.86|780.97|776.97|780.79|776.79|26
1619353220000|2021-04-25 12:20:20|780.89|776.89|780.65|776.65|780.93|776.93|780.64|776.64|26
1619353230000|2021-04-25 12:20:30|780.66|776.66|780.62|776.62|780.72|776.72|780.54|776.54|30
1619353240000|2021-04-25 12:20:40|780.6|776.6|780.47|776.47|780.7|776.7|780.45|776.45|32
1619353250000|2021-04-25 12:20:50|780.43|776.43|780.56|776.56|780.6|776.6|780.42|776.42|31
1619353260000|2021-04-25 12:21:00|780.59|776.59|780.43|776.43|780.59|776.59|780.43|776.43|28
1619353270000|2021-04-25 12:21:10|780.37|776.37|780.38|776.38|780.38|776.38|780.29|776.29|25
1619353280000|2021-04-25 12:21:20|780.35|776.35|780.26|776.26|780.36|776.36|780.24|776.24|24
1619353290000|2021-04-25 12:21:30|780.27|776.27|780.23|776.23|780.27|776.27|780.12|776.12|25
1619353300000|2021-04-25 12:21:40|780.22|776.22|780.1|776.1|780.22|776.22|779.96|775.96|23
1619353310000|2021-04-25 12:21:50|780.2|776.2|780.5|776.5|780.55|776.55|780.16|776.16|31
1619353320000|2021-04-25 12:22:00|780.49|776.49|780.05|776.05|780.49|776.49|780.05|776.05|28
1619353330000|2021-04-25 12:22:10|780.06|776.06|780.84|776.84|780.84|776.84|780.04|776.04|34
1619353340000|2021-04-25 12:22:20|780.92|776.92|780.68|776.68|780.96|776.96|780.68|776.68|30
1619353350000|2021-04-25 12:22:30|780.67|776.67|780.68|776.68|780.77|776.77|780.66|776.66|18
1619353360000|2021-04-25 12:22:40|780.67|776.67|781.02|777.02|781.08|777.08|780.67|776.67|27
1619353370000|2021-04-25 12:22:50|780.99|776.99|781.33|777.33|781.33|777.33|780.77|776.77|23
1619353380000|2021-04-25 12:23:00|781.38|777.38|782.13|778.13|782.52|778.52|781.38|777.38|30
1619353390000|2021-04-25 12:23:10|782.14|778.14|782.14|778.14|782.41|778.41|782.14|778.14|28
1619353400000|2021-04-25 12:23:20|782.17|778.17|782.21|778.21|782.6|778.6|782.17|778.17|26
1619353410000|2021-04-25 12:23:30|782.24|778.24|783.65|779.65|783.65|779.65|782.08|778.08|35
1619353420000|2021-04-25 12:23:40|783.67|779.67|784.09|780.09|784.14|780.14|783.48|779.48|23
1619353430000|2021-04-25 12:23:50|784.12|780.12|784.11|780.11|784.13|780.13|784.1|780.1|4
1619353440000|2021-04-25 12:24:00|784.3|780.3|784.38|780.38|784.57|780.57|784.28|780.28|28
1619353450000|2021-04-25 12:24:10|784.37|780.37|784.24|780.24|784.37|780.37|784.01|780.01|28
1619353460000|2021-04-25 12:24:20|784.25|780.25|784.18|780.18|784.27|780.27|784.18|780.18|18
1619353470000|2021-04-25 12:24:30|784.2|780.2|783.91|779.91|784.22|780.22|783.84|779.84|23
1619353480000|2021-04-25 12:24:40|783.89|779.89|783.51|779.51|783.93|779.93|783.43|779.43|35
1619353490000|2021-04-25 12:24:50|783.71|779.71|783.6|779.6|783.72|779.72|783.39|779.39|37
1619353500000|2021-04-25 12:25:00|783.56|779.56|783.01|779.01|783.57|779.57|783.01|779.01|28
1619353510000|2021-04-25 12:25:10|783.03|779.03|782.76|778.76|783.04|779.04|782.7|778.7|21
1619353520000|2021-04-25 12:25:20|782.72|778.72|782.2|778.2|782.72|778.72|782.2|778.2|20
1619353530000|2021-04-25 12:25:30|782.14|778.14|782.11|778.11|782.23|778.23|781.61|777.61|31
1619353540000|2021-04-25 12:25:40|782.1|778.1|782.58|778.58|782.59|778.59|782.02|778.02|28
1619353550000|2021-04-25 12:25:50|782.59|778.59|783.09|779.09|783.1|779.1|782.59|778.59|33
1619353560000|2021-04-25 12:26:00|783.08|779.08|782.75|778.75|783.22|779.22|782.75|778.75|28
1619353570000|2021-04-25 12:26:10|782.77|778.77|782.2|778.2|782.77|778.77|782.18|778.18|30
1619353580000|2021-04-25 12:26:20|782.23|778.23|782.34|778.34|782.37|778.37|782.22|778.22|20
1619353590000|2021-04-25 12:26:30|782.35|778.35|782.9|778.9|783.05|779.05|782.35|778.35|31
1619353600000|2021-04-25 12:26:40|783.14|779.14|783.18|779.18|783.18|779.18|783.04|779.04|16
1619353610000|2021-04-25 12:26:50|783.16|779.16|783.39|779.39|783.65|779.65|783.16|779.16|32
1619353620000|2021-04-25 12:27:00|783.35|779.35|783.09|779.09|783.36|779.36|783.09|779.09|24
1619353630000|2021-04-25 12:27:10|783.06|779.06|783.15|779.15|783.18|779.18|783.04|779.04|25
1619353640000|2021-04-25 12:27:20|783.16|779.16|783.44|779.44|783.47|779.47|783.14|779.14|26
1619353650000|2021-04-25 12:27:30|783.53|779.53|783.55|779.55|783.61|779.61|783.44|779.44|29
1619353660000|2021-04-25 12:27:40|783.57|779.57|783.66|779.66|783.66|779.66|783.44|779.44|20
1619353670000|2021-04-25 12:27:50|783.67|779.67|783.75|779.75|783.78|779.78|783.55|779.55|29
1619353680000|2021-04-25 12:28:00|783.74|779.74|783.85|779.85|783.85|779.85|783.72|779.72|25
1619353690000|2021-04-25 12:28:10|783.79|779.79|782.93|778.93|783.79|779.79|782.92|778.92|31
1619353700000|2021-04-25 12:28:20|782.88|778.88|781.93|777.93|782.88|778.88|781.82|777.82|36
1619353710000|2021-04-25 12:28:30|781.96|777.96|782.95|778.95|782.96|778.96|781.96|777.96|30
1619353720000|2021-04-25 12:28:40|782.96|778.96|783.28|779.28|783.39|779.39|782.96|778.96|34
1619353730000|2021-04-25 12:28:50|783.33|779.33|783.21|779.21|783.33|779.33|783.13|779.13|23
1619353740000|2021-04-25 12:29:00|783.2|779.2|782.79|778.79|783.2|779.2|782.64|778.64|31
1619353750000|2021-04-25 12:29:10|782.78|778.78|782.95|778.95|782.95|778.95|782.58|778.58|26
1619353760000|2021-04-25 12:29:20|782.96|778.96|783.19|779.19|783.21|779.21|782.91|778.91|25
1619353770000|2021-04-25 12:29:30|783.2|779.2|783.08|779.08|783.24|779.24|783.06|779.06|25
1619353780000|2021-04-25 12:29:40|783.06|779.06|783.08|779.08|783.09|779.09|782.82|778.82|29
1619353790000|2021-04-25 12:29:50|783.18|779.18|783.05|779.05|783.18|779.18|783.02|779.02|22
1619353800000|2021-04-25 12:30:00|783.07|779.07|782.75|778.75|783.08|779.08|782.75|778.75|27
1619353810000|2021-04-25 12:30:10|782.78|778.78|782.02|778.02|782.78|778.78|782.02|778.02|24
1619353820000|2021-04-25 12:30:20|782.03|778.03|782.02|778.02|782.16|778.16|781.99|777.99|25
1619353830000|2021-04-25 12:30:30|782|778|781.62|777.62|782|778|781.42|777.42|29
1619353840000|2021-04-25 12:30:40|781.65|777.65|781.77|777.77|781.82|777.82|781.59|777.59|29
1619353850000|2021-04-25 12:30:50|781.75|777.75|781.45|777.45|781.76|777.76|781.33|777.33|28
1619353860000|2021-04-25 12:31:00|781.44|777.44|781.49|777.49|781.58|777.58|781.39|777.39|27
1619353870000|2021-04-25 12:31:10|781.5|777.5|781.49|777.49|781.54|777.54|781.49|777.49|24
1619353880000|2021-04-25 12:31:20|781.5|777.5|781.94|777.94|781.94|777.94|781.5|777.5|26
1619353890000|2021-04-25 12:31:30|781.93|777.93|781.59|777.59|781.93|777.93|781.57|777.57|28
1619353900000|2021-04-25 12:31:40|781.6|777.6|781.59|777.59|781.65|777.65|781.51|777.51|23
1619353910000|2021-04-25 12:31:50|781.58|777.58|781.56|777.56|781.6|777.6|781.43|777.43|23
1619353920000|2021-04-25 12:32:00|781.58|777.58|781.43|777.43|781.58|777.58|781.41|777.41|23
1619353930000|2021-04-25 12:32:10|781.42|777.42|781.07|777.07|781.44|777.44|781.07|777.07|20
1619353940000|2021-04-25 12:32:20|781.05|777.05|780.99|776.99|781.13|777.13|780.99|776.99|28
1619353950000|2021-04-25 12:32:30|781|777|780.8|776.8|781.08|777.08|780.8|776.8|31
1619353960000|2021-04-25 12:32:40|780.81|776.81|780.7|776.7|780.86|776.86|780.69|776.69|19
1619353970000|2021-04-25 12:32:50|780.71|776.71|780.73|776.73|780.75|776.75|780.68|776.68|25
1619353980000|2021-04-25 12:33:00|780.74|776.74|780.3|776.3|780.74|776.74|780.29|776.29|16
1619353990000|2021-04-25 12:33:10|780.29|776.29|779.82|775.82|780.3|776.3|779.81|775.81|21
1619354000000|2021-04-25 12:33:20|779.81|775.81|780.38|776.38|780.39|776.39|779.81|775.81|26
1619354010000|2021-04-25 12:33:30|780.41|776.41|780.44|776.44|780.74|776.74|780.32|776.32|27
1619354020000|2021-04-25 12:33:40|780.39|776.39|780.29|776.29|780.53|776.53|780.27|776.27|30
1619354030000|2021-04-25 12:33:50|780.3|776.3|780.18|776.18|780.37|776.37|780.18|776.18|25
1619354040000|2021-04-25 12:34:00|780.15|776.15|780.72|776.72|780.72|776.72|780.07|776.07|30
1619354050000|2021-04-25 12:34:10|780.73|776.73|780.54|776.54|780.73|776.73|780.54|776.54|23
1619354060000|2021-04-25 12:34:20|780.44|776.44|780.58|776.58|780.58|776.58|780.37|776.37|27
1619354070000|2021-04-25 12:34:30|780.57|776.57|780.76|776.76|780.83|776.83|780.57|776.57|21
1619354080000|2021-04-25 12:34:40|780.75|776.75|780.66|776.66|780.79|776.79|780.59|776.59|27
1619354090000|2021-04-25 12:34:50|780.65|776.65|780.91|776.91|781.04|777.04|780.63|776.63|24
1619354100000|2021-04-25 12:35:00|780.89|776.89|780.85|776.85|780.92|776.92|780.83|776.83|25
1619354110000|2021-04-25 12:35:10|780.86|776.86|780.66|776.66|780.95|776.95|780.66|776.66|25
1619354120000|2021-04-25 12:35:20|780.69|776.69|781.06|777.06|781.09|777.09|780.67|776.67|29
1619354130000|2021-04-25 12:35:30|781.09|777.09|781.38|777.38|781.39|777.39|781.09|777.09|18
1619354140000|2021-04-25 12:35:40|781.42|777.42|781.75|777.75|781.9|777.9|781.37|777.37|25
1619354150000|2021-04-25 12:35:50|781.74|777.74|781.73|777.73|781.81|777.81|781.7|777.7|22
1619354160000|2021-04-25 12:36:00|781.74|777.74|781.62|777.62|781.74|777.74|781.42|777.42|24
1619354170000|2021-04-25 12:36:10|781.63|777.63|781.53|777.53|781.63|777.63|781.53|777.53|7
1619354180000|2021-04-25 12:36:20|781.52|777.52|781.17|777.17|781.53|777.53|781.16|777.16|16
1619354190000|2021-04-25 12:36:30|781.16|777.16|780.79|776.79|781.19|777.19|780.76|776.76|25
1619354200000|2021-04-25 12:36:40|780.78|776.78|780.73|776.73|780.78|776.78|780.7|776.7|22
1619354210000|2021-04-25 12:36:50|780.72|776.72|780.8|776.8|780.81|776.81|780.72|776.72|16
1619354220000|2021-04-25 12:37:00|780.82|776.82|780.57|776.57|780.92|776.92|780.57|776.57|21
1619354230000|2021-04-25 12:37:10|780.56|776.56|780.47|776.47|780.57|776.57|780.36|776.36|31
1619354240000|2021-04-25 12:37:20|780.52|776.52|780.34|776.34|780.57|776.57|780.34|776.34|19
1619354250000|2021-04-25 12:37:30|780.33|776.33|780.46|776.46|780.55|776.55|780.31|776.31|25
1619354260000|2021-04-25 12:37:40|780.48|776.48|780.6|776.6|780.63|776.63|780.45|776.45|19
1619354270000|2021-04-25 12:37:50|780.58|776.58|780.65|776.65|780.68|776.68|780.58|776.58|28
1619354280000|2021-04-25 12:38:00|780.63|776.63|780.19|776.19|780.65|776.65|780.18|776.18|26
1619354290000|2021-04-25 12:38:10|780.24|776.24|780.04|776.04|780.24|776.24|780.04|776.04|32
1619354300000|2021-04-25 12:38:20|780.07|776.07|780.14|776.14|780.2|776.2|779.96|775.96|20
1619354310000|2021-04-25 12:38:30|780.21|776.21|780.3|776.3|780.35|776.35|780.15|776.15|27
1619354320000|2021-04-25 12:38:40|780.32|776.32|780.08|776.08|780.32|776.32|780.05|776.05|23
1619354330000|2021-04-25 12:38:50|780.07|776.07|780.17|776.17|780.17|776.17|780.03|776.03|24
1619354340000|2021-04-25 12:39:00|780.13|776.13|780.09|776.09|780.14|776.14|780.06|776.06|21
1619354350000|2021-04-25 12:39:10|780.07|776.07|780.12|776.12|780.19|776.19|779.87|775.87|26
1619354360000|2021-04-25 12:39:20|780.13|776.13|780.18|776.18|780.18|776.18|779.88|775.88|25
1619354370000|2021-04-25 12:39:30|780.21|776.21|780.26|776.26|780.27|776.27|780.17|776.17|21
1619354380000|2021-04-25 12:39:40|780.28|776.28|780.76|776.76|780.85|776.85|780.26|776.26|27
1619354390000|2021-04-25 12:39:50|780.77|776.77|780.85|776.85|780.89|776.89|780.64|776.64|31
1619354400000|2021-04-25 12:40:00|780.86|776.86|780.9|776.9|780.9|776.9|780.85|776.85|3
1619354410000|2021-04-25 12:40:10|781.2|777.2|780.46|776.46|781.2|777.2|780.46|776.46|28
1619354420000|2021-04-25 12:40:20|780.55|776.55|781|777|781.12|777.12|780.55|776.55|30
1619354430000|2021-04-25 12:40:30|780.99|776.99|781.05|777.05|781.21|777.21|780.99|776.99|25
1619354440000|2021-04-25 12:40:40|781.06|777.06|780.92|776.92|781.11|777.11|780.91|776.91|29
1619354450000|2021-04-25 12:40:50|780.91|776.91|780.86|776.86|781.06|777.06|780.86|776.86|18
1619354460000|2021-04-25 12:41:00|780.97|776.97|780.59|776.59|780.97|776.97|780.58|776.58|15
1619354470000|2021-04-25 12:41:10|780.65|776.65|780.94|776.94|780.97|776.97|780.65|776.65|19
1619354480000|2021-04-25 12:41:20|780.95|776.95|781.35|777.35|781.37|777.37|780.9|776.9|26
1619354490000|2021-04-25 12:41:30|781.41|777.41|781.1|777.1|781.42|777.42|781.03|777.03|22
1619354500000|2021-04-25 12:41:40|781.09|777.09|781.31|777.31|781.33|777.33|781.01|777.01|28
1619354510000|2021-04-25 12:41:50|781.3|777.3|781.22|777.22|781.3|777.3|781.22|777.22|20
1619354520000|2021-04-25 12:42:00|781.25|777.25|780.67|776.67|781.26|777.26|780.67|776.67|33
1619354530000|2021-04-25 12:42:10|780.68|776.68|780.58|776.58|780.68|776.68|780.29|776.29|31
1619354540000|2021-04-25 12:42:20|780.53|776.53|781.07|777.07|781.07|777.07|780.49|776.49|30
1619354550000|2021-04-25 12:42:30|781.12|777.12|781.36|777.36|781.38|777.38|781.12|777.12|30
1619354560000|2021-04-25 12:42:40|781.35|777.35|781.4|777.4|781.44|777.44|781.33|777.33|21
1619354570000|2021-04-25 12:42:50|781.41|777.41|782.77|778.77|782.87|778.87|781.41|777.41|32
1619354580000|2021-04-25 12:43:00|782.76|778.76|783.38|779.38|783.42|779.42|782.76|778.76|36
1619354590000|2021-04-25 12:43:10|783.33|779.33|783.6|779.6|783.69|779.69|783.23|779.23|34
1619354600000|2021-04-25 12:43:20|783.58|779.58|783.42|779.42|783.66|779.66|783.32|779.32|33
1619354610000|2021-04-25 12:43:30|783.44|779.44|783.56|779.56|783.59|779.59|783.3|779.3|31
1619354620000|2021-04-25 12:43:40|783.57|779.57|783.48|779.48|783.64|779.64|783.24|779.24|31
1619354630000|2021-04-25 12:43:50|783.49|779.49|783.59|779.59|783.66|779.66|783.45|779.45|27
1619354640000|2021-04-25 12:44:00|783.57|779.57|783.15|779.15|783.6|779.6|783.14|779.14|32
1619354650000|2021-04-25 12:44:10|783.16|779.16|782.64|778.64|783.17|779.17|782.64|778.64|28
1619354660000|2021-04-25 12:44:20|782.65|778.65|782.33|778.33|782.65|778.65|782.33|778.33|17
1619354670000|2021-04-25 12:44:30|782.31|778.31|782.91|778.91|782.91|778.91|782.02|778.02|32
1619354680000|2021-04-25 12:44:40|782.9|778.9|783.33|779.33|783.37|779.37|782.9|778.9|28
1619354690000|2021-04-25 12:44:50|783.42|779.42|783.75|779.75|783.86|779.86|783.33|779.33|32
1619354700000|2021-04-25 12:45:00|783.78|779.78|783.64|779.64|783.94|779.94|783.59|779.59|30
1619354710000|2021-04-25 12:45:10|783.62|779.62|783.44|779.44|783.63|779.63|783.43|779.43|29
1619354720000|2021-04-25 12:45:20|783.46|779.46|782.96|778.96|783.57|779.57|782.88|778.88|32
1619354730000|2021-04-25 12:45:30|783.02|779.02|783.35|779.35|783.35|779.35|782.92|778.92|34
1619354740000|2021-04-25 12:45:40|783.39|779.39|783.47|779.47|783.53|779.53|783.37|779.37|31
1619354750000|2021-04-25 12:45:50|783.49|779.49|783.19|779.19|783.5|779.5|783.14|779.14|35
1619354760000|2021-04-25 12:46:00|783.18|779.18|783.01|779.01|783.2|779.2|783|779|22
1619354770000|2021-04-25 12:46:10|783|779|782.54|778.54|783|779|782.52|778.52|31
1619354780000|2021-04-25 12:46:20|782.53|778.53|782.61|778.61|782.65|778.65|782.53|778.53|19
1619354790000|2021-04-25 12:46:30|782.6|778.6|782.42|778.42|782.62|778.62|782.42|778.42|23
1619354800000|2021-04-25 12:46:40|782.45|778.45|783.19|779.19|783.19|779.19|782.43|778.43|31
1619354810000|2021-04-25 12:46:50|783.2|779.2|783.42|779.42|783.5|779.5|783.18|779.18|33
1619354820000|2021-04-25 12:47:00|783.45|779.45|783.06|779.06|783.46|779.46|783.03|779.03|30
1619354830000|2021-04-25 12:47:10|783.05|779.05|782.53|778.53|783.06|779.06|782.52|778.52|28
1619354840000|2021-04-25 12:47:20|782.52|778.52|782.24|778.24|782.52|778.52|782.24|778.24|27
1619354850000|2021-04-25 12:47:30|782.27|778.27|782.23|778.23|782.27|778.27|782.19|778.19|25
1619354860000|2021-04-25 12:47:40|782.21|778.21|782.35|778.35|782.49|778.49|782.21|778.21|30
1619354870000|2021-04-25 12:47:50|782.34|778.34|782.33|778.33|782.46|778.46|782.3|778.3|30
1619354880000|2021-04-25 12:48:00|782.32|778.32|781.82|777.82|782.33|778.33|781.81|777.81|24
1619354890000|2021-04-25 12:48:10|781.8|777.8|781.69|777.69|781.83|777.83|781.66|777.66|23
1619354900000|2021-04-25 12:48:20|781.68|777.68|781.91|777.91|781.95|777.95|781.53|777.53|29
1619354910000|2021-04-25 12:48:30|781.92|777.92|783.1|779.1|783.25|779.25|781.92|777.92|35
1619354920000|2021-04-25 12:48:40|783.34|779.34|783.81|779.81|783.91|779.91|783.34|779.34|32
1619354930000|2021-04-25 12:48:50|783.88|779.88|783.99|779.99|784.06|780.06|783.88|779.88|28
1619354940000|2021-04-25 12:49:00|784.05|780.05|784.23|780.23|784.28|780.28|784.03|780.03|20
1619354950000|2021-04-25 12:49:10|784.22|780.22|784.32|780.32|784.34|780.34|784.22|780.22|25
1619354960000|2021-04-25 12:49:20|784.28|780.28|784.22|780.22|784.33|780.33|784.1|780.1|33
1619354970000|2021-04-25 12:49:30|784.21|780.21|784.19|780.19|784.23|780.23|783.92|779.92|33
1619354980000|2021-04-25 12:49:40|784.25|780.25|784.34|780.34|784.45|780.45|784.2|780.2|26
1619354990000|2021-04-25 12:49:50|784.31|780.31|784.14|780.14|784.37|780.37|784.14|780.14|25
1619355000000|2021-04-25 12:50:00|784.17|780.17|784.18|780.18|784.21|780.21|784.08|780.08|28
1619355010000|2021-04-25 12:50:10|784.15|780.15|783.87|779.87|784.16|780.16|783.84|779.84|27
1619355020000|2021-04-25 12:50:20|783.91|779.91|784.24|780.24|784.26|780.26|783.91|779.91|21
1619355030000|2021-04-25 12:50:30|784.21|780.21|784.06|780.06|784.24|780.24|784.06|780.06|13
1619355040000|2021-04-25 12:50:40|784.05|780.05|784.16|780.16|784.17|780.17|783.95|779.95|29
1619355050000|2021-04-25 12:50:50|784.17|780.17|784.4|780.4|784.4|780.4|784.04|780.04|23
1619355060000|2021-04-25 12:51:00|784.41|780.41|784.38|780.38|784.58|780.58|784.38|780.38|27
1619355070000|2021-04-25 12:51:10|784.4|780.4|784.46|780.46|784.52|780.52|784.27|780.27|34
1619355080000|2021-04-25 12:51:20|784.47|780.47|784.5|780.5|784.64|780.64|784.42|780.42|25
1619355090000|2021-04-25 12:51:30|784.55|780.55|784.52|780.52|784.64|780.64|784.35|780.35|35
1619355100000|2021-04-25 12:51:40|784.53|780.53|784.54|780.54|784.54|780.54|784.42|780.42|19
1619355110000|2021-04-25 12:51:50|784.55|780.55|784.78|780.78|784.82|780.82|784.47|780.47|26
1619355120000|2021-04-25 12:52:00|784.82|780.82|784.51|780.51|785.06|781.06|784.51|780.51|27
1619355130000|2021-04-25 12:52:10|784.52|780.52|784.7|780.7|784.76|780.76|784.51|780.51|29
1619355140000|2021-04-25 12:52:20|784.68|780.68|784.81|780.81|784.91|780.91|784.68|780.68|23
1619355150000|2021-04-25 12:52:30|784.82|780.82|785.01|781.01|785.04|781.04|784.8|780.8|28
1619355160000|2021-04-25 12:52:40|785|781|785.77|781.77|785.77|781.77|785|781|28
1619355170000|2021-04-25 12:52:50|785.83|781.83|785.77|781.77|785.87|781.87|785.67|781.67|26
1619355180000|2021-04-25 12:53:00|785.69|781.69|785.28|781.28|785.82|781.82|785.25|781.25|33
1619355190000|2021-04-25 12:53:10|785.27|781.27|786.66|782.66|786.66|782.66|785.27|781.27|36
1619355200000|2021-04-25 12:53:20|786.57|782.57|787.38|783.38|787.45|783.45|786.57|782.57|29
1619355210000|2021-04-25 12:53:30|787.4|783.4|787.29|783.29|787.43|783.43|787.2|783.2|33
1619355220000|2021-04-25 12:53:40|787.26|783.26|788.19|784.19|788.19|784.19|787.26|783.26|21
1619355230000|2021-04-25 12:53:50|788.2|784.2|787.9|783.9|788.23|784.23|787.9|783.9|28
1619355240000|2021-04-25 12:54:00|787.88|783.88|787.01|783.01|787.88|783.88|786.97|782.97|34
1619355250000|2021-04-25 12:54:10|787|783|787.43|783.43|787.45|783.45|786.98|782.98|28
1619355260000|2021-04-25 12:54:20|787.51|783.51|787.12|783.12|787.63|783.63|786.95|782.95|33
1619355270000|2021-04-25 12:54:30|787.13|783.13|786.85|782.85|787.14|783.14|786.77|782.77|32
1619355280000|2021-04-25 12:54:40|786.83|782.83|786.41|782.41|786.89|782.89|786.35|782.35|32
1619355290000|2021-04-25 12:54:50|786.39|782.39|787|783|787.01|783.01|786.38|782.38|28
1619355300000|2021-04-25 12:55:00|787.01|783.01|786.4|782.4|787.01|783.01|786.4|782.4|32
1619355310000|2021-04-25 12:55:10|786.41|782.41|786.13|782.13|786.42|782.42|786.12|782.12|24
1619355320000|2021-04-25 12:55:20|786.15|782.15|786.77|782.77|786.77|782.77|786.15|782.15|23
1619355330000|2021-04-25 12:55:30|786.78|782.78|787.5|783.5|787.5|783.5|786.78|782.78|17
1619355340000|2021-04-25 12:55:40|787.52|783.52|787.74|783.74|787.74|783.74|787.27|783.27|16
1619355350000|2021-04-25 12:55:50|787.7|783.7|787.51|783.51|787.77|783.77|787.51|783.51|17
1619355360000|2021-04-25 12:56:00|787.47|783.47|787.76|783.76|787.8|783.8|787.47|783.47|25
1619355370000|2021-04-25 12:56:10|787.69|783.69|787.75|783.75|787.81|783.81|787.67|783.67|30
1619355380000|2021-04-25 12:56:20|787.76|783.76|788.2|784.2|788.29|784.29|787.74|783.74|25
1619355390000|2021-04-25 12:56:30|788.23|784.23|788.9|784.9|788.9|784.9|788.14|784.14|26
1619355400000|2021-04-25 12:56:40|788.77|784.77|789.22|785.22|789.35|785.35|788.76|784.76|26
1619355410000|2021-04-25 12:56:50|789.21|785.21|788.72|784.72|789.22|785.22|788.66|784.66|27
1619355420000|2021-04-25 12:57:00|788.69|784.69|788.51|784.51|788.95|784.95|788.51|784.51|26
1619355430000|2021-04-25 12:57:10|788.53|784.53|788.41|784.41|788.75|784.75|788.35|784.35|36
1619355440000|2021-04-25 12:57:20|788.37|784.37|788.46|784.46|788.59|784.59|788.06|784.06|28
1619355450000|2021-04-25 12:57:30|788.36|784.36|789.11|785.11|789.14|785.14|788.19|784.19|30
1619355460000|2021-04-25 12:57:40|789.14|785.14|789.25|785.25|789.29|785.29|789.11|785.11|25
1619355470000|2021-04-25 12:57:50|789.24|785.24|789.76|785.76|789.76|785.76|789.24|785.24|32
1619355480000|2021-04-25 12:58:00|789.73|785.73|789.44|785.44|789.78|785.78|789.38|785.38|29
1619355490000|2021-04-25 12:58:10|789.43|785.43|789.49|785.49|789.6|785.6|789.39|785.39|24
1619355500000|2021-04-25 12:58:20|789.5|785.5|789.29|785.29|789.73|785.73|789.27|785.27|33
1619355510000|2021-04-25 12:58:30|789.3|785.3|789.72|785.72|789.73|785.73|789.3|785.3|35
1619355520000|2021-04-25 12:58:40|789.73|785.73|789.82|785.82|789.99|785.99|789.72|785.72|27
1619355530000|2021-04-25 12:58:50|789.81|785.81|789.19|785.19|789.84|785.84|789.19|785.19|35
1619355540000|2021-04-25 12:59:00|789.21|785.21|788.03|784.03|789.24|785.24|788.03|784.03|30
1619355550000|2021-04-25 12:59:10|788.04|784.04|788.14|784.14|788.15|784.15|788.02|784.02|20
1619355560000|2021-04-25 12:59:20|788.15|784.15|788.23|784.23|788.24|784.24|788.05|784.05|27
1619355570000|2021-04-25 12:59:30|788.24|784.24|788.19|784.19|788.33|784.33|788.18|784.18|27
1619355580000|2021-04-25 12:59:40|788.09|784.09|788.27|784.27|788.29|784.29|788.03|784.03|32
1619355590000|2021-04-25 12:59:50|788.29|784.29|788.52|784.52|788.6|784.6|788.26|784.26|28
1619355600000|2021-04-25 13:00:00|788.51|784.51|788.26|784.26|788.53|784.53|788.26|784.26|29
1619355610000|2021-04-25 13:00:10|788.16|784.16|788.73|784.73|788.73|784.73|787.98|783.98|28
1619355620000|2021-04-25 13:00:20|788.74|784.74|789.17|785.17|789.17|785.17|788.74|784.74|34
1619355630000|2021-04-25 13:00:30|789.21|785.21|789.28|785.28|789.66|785.66|789.21|785.21|30
1619355640000|2021-04-25 13:00:40|789.29|785.29|790.11|786.11|790.13|786.13|789.25|785.25|31
1619355650000|2021-04-25 13:00:50|790.12|786.12|789.51|785.51|790.21|786.21|789.4|785.4|32
1619355660000|2021-04-25 13:01:00|789.5|785.5|789.43|785.43|789.64|785.64|789.36|785.36|31
1619355670000|2021-04-25 13:01:10|789.35|785.35|789.36|785.36|789.44|785.44|789.01|785.01|35
1619355680000|2021-04-25 13:01:20|789.37|785.37|789.57|785.57|789.68|785.68|789.36|785.36|24
1619355690000|2021-04-25 13:01:30|789.55|785.55|789.72|785.72|789.84|785.84|789.55|785.55|26
1619355700000|2021-04-25 13:01:40|789.7|785.7|789.55|785.55|789.7|785.7|789.29|785.29|34
1619355710000|2021-04-25 13:01:50|789.57|785.57|789.3|785.3|789.58|785.58|789.13|785.13|32
1619355720000|2021-04-25 13:02:00|789.27|785.27|789.23|785.23|789.35|785.35|789.21|785.21|31
1619355730000|2021-04-25 13:02:10|789.22|785.22|789.24|785.24|789.24|785.24|788.95|784.95|31
1619355740000|2021-04-25 13:02:20|789.26|785.26|789.27|785.27|789.47|785.47|789.26|785.26|25
1619355750000|2021-04-25 13:02:30|789.31|785.31|789.36|785.36|789.47|785.47|789.28|785.28|27
1619355760000|2021-04-25 13:02:40|789.39|785.39|789.97|785.97|790.05|786.05|789.36|785.36|29
1619355770000|2021-04-25 13:02:50|790.08|786.08|789.97|785.97|790.16|786.16|789.73|785.73|27
1619355780000|2021-04-25 13:03:00|789.98|785.98|790.03|786.03|790.2|786.2|789.8|785.8|35
1619355790000|2021-04-25 13:03:10|790.05|786.05|789.61|785.61|790.07|786.07|789.61|785.61|32
1619355800000|2021-04-25 13:03:20|789.59|785.59|789.58|785.58|789.79|785.79|789.58|785.58|29
1619355810000|2021-04-25 13:03:30|789.57|785.57|789.51|785.51|789.82|785.82|789.51|785.51|28
1619355820000|2021-04-25 13:03:40|789.52|785.52|789.45|785.45|789.64|785.64|789.45|785.45|29
1619355830000|2021-04-25 13:03:50|789.44|785.44|789.24|785.24|789.47|785.47|789.16|785.16|33
1619355840000|2021-04-25 13:04:00|789.23|785.23|788.78|784.78|789.42|785.42|788.73|784.73|29
1619355850000|2021-04-25 13:04:10|788.79|784.79|788.86|784.86|788.97|784.97|788.55|784.55|32
1619355860000|2021-04-25 13:04:20|788.85|784.85|788.8|784.8|788.85|784.85|788.61|784.61|28
1619355870000|2021-04-25 13:04:30|788.79|784.79|788.87|784.87|788.92|784.92|788.73|784.73|26
1619355880000|2021-04-25 13:04:40|788.9|784.9|788.19|784.19|788.9|784.9|788.18|784.18|31
1619355890000|2021-04-25 13:04:50|788.16|784.16|787.69|783.69|788.18|784.18|787.54|783.54|33
1619355900000|2021-04-25 13:05:00|787.68|783.68|787.14|783.14|787.68|783.68|787.14|783.14|28
1619355910000|2021-04-25 13:05:10|787.13|783.13|786.67|782.67|787.4|783.4|786.3|782.3|35
1619355920000|2021-04-25 13:05:20|786.62|782.62|786.06|782.06|786.63|782.63|786.06|782.06|34
1619355930000|2021-04-25 13:05:30|786.04|782.04|785.64|781.64|786.05|782.05|785.39|781.39|28
1619355940000|2021-04-25 13:05:40|785.71|781.71|785.84|781.84|785.86|781.86|785.62|781.62|36
1619355950000|2021-04-25 13:05:50|785.83|781.83|787.29|783.29|787.29|783.29|785.83|781.83|31
1619355960000|2021-04-25 13:06:00|787.31|783.31|787.49|783.49|787.51|783.51|787.31|783.31|28
1619355970000|2021-04-25 13:06:10|787.47|783.47|787.31|783.31|787.59|783.59|787.3|783.3|30
1619355980000|2021-04-25 13:06:20|787.24|783.24|787.67|783.67|787.67|783.67|787.18|783.18|31
1619355990000|2021-04-25 13:06:30|787.65|783.65|787.83|783.83|787.83|783.83|787.57|783.57|24
1619356000000|2021-04-25 13:06:40|787.82|783.82|787.73|783.73|787.82|783.82|787.66|783.66|15
1619356010000|2021-04-25 13:06:50|787.72|783.72|787.2|783.2|787.74|783.74|787.18|783.18|29
1619356020000|2021-04-25 13:07:00|787.21|783.21|786.93|782.93|787.21|783.21|786.93|782.93|22
1619356030000|2021-04-25 13:07:10|786.95|782.95|787.3|783.3|787.32|783.32|786.95|782.95|22
1619356040000|2021-04-25 13:07:20|787.31|783.31|787.2|783.2|787.32|783.32|787.03|783.03|27
1619356050000|2021-04-25 13:07:30|787.15|783.15|787.29|783.29|787.5|783.5|787|783|28
1619356060000|2021-04-25 13:07:40|787.28|783.28|786.92|782.92|787.28|783.28|786.92|782.92|25
1619356070000|2021-04-25 13:07:50|786.96|782.96|787.28|783.28|787.28|783.28|786.77|782.77|24
1619356080000|2021-04-25 13:08:00|787.32|783.32|787.25|783.25|787.54|783.54|787.25|783.25|32
1619356090000|2021-04-25 13:08:10|787.27|783.27|787.34|783.34|787.41|783.41|787.25|783.25|27
1619356100000|2021-04-25 13:08:20|787.53|783.53|787.56|783.56|787.67|783.67|787.44|783.44|32
1619356110000|2021-04-25 13:08:30|787.47|783.47|788.11|784.11|788.11|784.11|787.47|783.47|15
1619356120000|2021-04-25 13:08:40|788.12|784.12|788.42|784.42|788.48|784.48|788.03|784.03|25
1619356130000|2021-04-25 13:08:50|788.43|784.43|788.59|784.59|788.59|784.59|788.33|784.33|21
1619356140000|2021-04-25 13:09:00|788.51|784.51|788.08|784.08|788.6|784.6|788.04|784.04|25
1619356150000|2021-04-25 13:09:10|787.95|783.95|787.76|783.76|787.95|783.95|787.7|783.7|21
1619356160000|2021-04-25 13:09:20|787.82|783.82|788.44|784.44|788.48|784.48|787.74|783.74|31
1619356170000|2021-04-25 13:09:30|788.3|784.3|788.5|784.5|788.59|784.59|788.3|784.3|29
1619356180000|2021-04-25 13:09:40|788.51|784.51|788.27|784.27|788.52|784.52|788.18|784.18|34
1619356190000|2021-04-25 13:09:50|788.25|784.25|788.21|784.21|788.32|784.32|788.2|784.2|22
1619356200000|2021-04-25 13:10:00|788.2|784.2|788.46|784.46|788.58|784.58|788.2|784.2|21
1619356210000|2021-04-25 13:10:10|788.44|784.44|788.25|784.25|788.47|784.47|788.24|784.24|27
1619356220000|2021-04-25 13:10:20|788.21|784.21|788.28|784.28|788.28|784.28|788.03|784.03|30
1619356230000|2021-04-25 13:10:30|788.29|784.29|788.31|784.31|788.35|784.35|788.25|784.25|24
1619356240000|2021-04-25 13:10:40|788.28|784.28|788.17|784.17|788.38|784.38|788.11|784.11|16
1619356250000|2021-04-25 13:10:50|788.19|784.19|788.33|784.33|788.33|784.33|788.14|784.14|25
1619356260000|2021-04-25 13:11:00|788.36|784.36|788.28|784.28|788.41|784.41|788.24|784.24|22
1619356270000|2021-04-25 13:11:10|788.3|784.3|788.37|784.37|788.54|784.54|788.3|784.3|30
1619356280000|2021-04-25 13:11:20|788.36|784.36|788.36|784.36|788.44|784.44|788.33|784.33|26
1619356290000|2021-04-25 13:11:30|788.29|784.29|788.05|784.05|788.3|784.3|788.05|784.05|21
1619356300000|2021-04-25 13:11:40|788.03|784.03|788.2|784.2|788.2|784.2|788|784|22
1619356310000|2021-04-25 13:11:50|788.21|784.21|788.17|784.17|788.43|784.43|788.13|784.13|21
1619356320000|2021-04-25 13:12:00|788.18|784.18|787.87|783.87|788.18|784.18|787.87|783.87|33
1619356330000|2021-04-25 13:12:10|787.9|783.9|788.08|784.08|788.1|784.1|787.9|783.9|22
1619356340000|2021-04-25 13:12:20|788.09|784.09|788.04|784.04|788.11|784.11|788.03|784.03|23
1619356350000|2021-04-25 13:12:30|788|784|787.63|783.63|788|784|787.62|783.62|27
1619356360000|2021-04-25 13:12:40|787.66|783.66|787.94|783.94|788.12|784.12|787.66|783.66|28
1619356370000|2021-04-25 13:12:50|787.95|783.95|787.84|783.84|788.01|784.01|787.73|783.73|27
1619356380000|2021-04-25 13:13:00|787.86|783.86|787.43|783.43|787.94|783.94|787.43|783.43|25
1619356390000|2021-04-25 13:13:10|787.44|783.44|787.08|783.08|787.71|783.71|787.08|783.08|31
1619356400000|2021-04-25 13:13:20|786.99|782.99|787.31|783.31|787.31|783.31|786.84|782.84|29
1619356410000|2021-04-25 13:13:30|787.28|783.28|787.59|783.59|787.72|783.72|787.28|783.28|26
1619356420000|2021-04-25 13:13:40|787.65|783.65|787.57|783.57|787.75|783.75|787.57|783.57|22
1619356430000|2021-04-25 13:13:50|787.67|783.67|787.66|783.66|787.67|783.67|787.52|783.52|21
1619356440000|2021-04-25 13:14:00|787.56|783.56|787.23|783.23|787.6|783.6|787.23|783.23|28
1619356450000|2021-04-25 13:14:10|787.2|783.2|786.91|782.91|787.29|783.29|786.72|782.72|32
1619356460000|2021-04-25 13:14:20|786.96|782.96|786.95|782.95|787.68|783.68|786.92|782.92|34
1619356470000|2021-04-25 13:14:30|786.93|782.93|787.03|783.03|787.03|783.03|786.89|782.89|15
1619356480000|2021-04-25 13:14:40|787.01|783.01|787.34|783.34|787.35|783.35|786.97|782.97|30
1619356490000|2021-04-25 13:14:50|787.35|783.35|787.32|783.32|787.35|783.35|787.17|783.17|24
1619356500000|2021-04-25 13:15:00|787.35|783.35|787.21|783.21|787.49|783.49|787.19|783.19|33
1619356510000|2021-04-25 13:15:10|787.22|783.22|786.89|782.89|787.22|783.22|786.81|782.81|29
1619356520000|2021-04-25 13:15:20|786.71|782.71|786.58|782.58|786.81|782.81|786.57|782.57|24
1619356530000|2021-04-25 13:15:30|786.55|782.55|785.17|781.17|786.55|782.55|785.17|781.17|23
1619356540000|2021-04-25 13:15:40|785.16|781.16|785.23|781.23|785.23|781.23|785.02|781.02|31
1619356550000|2021-04-25 13:15:50|785.27|781.27|785.11|781.11|785.79|781.79|785.11|781.11|35
1619356560000|2021-04-25 13:16:00|785|781|784.7|780.7|785|781|784.66|780.66|30
1619356570000|2021-04-25 13:16:10|784.69|780.69|785.09|781.09|785.09|781.09|784.69|780.69|23
1619356580000|2021-04-25 13:16:20|785|781|785.12|781.12|785.25|781.25|785|781|13
1619356590000|2021-04-25 13:16:30|785.13|781.13|785.31|781.31|785.49|781.49|785.13|781.13|22
1619356600000|2021-04-25 13:16:40|785.3|781.3|785.1|781.1|785.4|781.4|785.1|781.1|29
1619356610000|2021-04-25 13:16:50|785.12|781.12|785.17|781.17|785.19|781.19|785.12|781.12|17
1619356620000|2021-04-25 13:17:00|785.13|781.13|785.13|781.13|785.19|781.19|785.09|781.09|22
1619356630000|2021-04-25 13:17:10|785.11|781.11|784.77|780.77|785.16|781.16|784.77|780.77|17
1619356640000|2021-04-25 13:17:20|784.78|780.78|784.89|780.89|784.97|780.97|784.77|780.77|21
1619356650000|2021-04-25 13:17:30|784.87|780.87|784.95|780.95|785.05|781.05|784.74|780.74|21
1619356660000|2021-04-25 13:17:40|784.83|780.83|785.17|781.17|785.19|781.19|784.83|780.83|23
1619356670000|2021-04-25 13:17:50|785.15|781.15|785.01|781.01|785.19|781.19|784.95|780.95|24
1619356680000|2021-04-25 13:18:00|785|781|784.71|780.71|785|781|784.7|780.7|23
1619356690000|2021-04-25 13:18:10|784.72|780.72|784.93|780.93|785|781|784.72|780.72|21
1619356700000|2021-04-25 13:18:20|784.98|780.98|784.75|780.75|784.98|780.98|784.74|780.74|16
1619356710000|2021-04-25 13:18:30|784.74|780.74|784.6|780.6|784.74|780.74|784.59|780.59|27
1619356720000|2021-04-25 13:18:40|784.61|780.61|784.88|780.88|784.92|780.92|784.59|780.59|30
1619356730000|2021-04-25 13:18:50|784.87|780.87|785.07|781.07|785.26|781.26|784.69|780.69|33
1619356740000|2021-04-25 13:19:00|785.12|781.12|785.09|781.09|785.22|781.22|784.88|780.88|27
1619356750000|2021-04-25 13:19:10|785.1|781.1|785.26|781.26|785.37|781.37|785.06|781.06|32
1619356760000|2021-04-25 13:19:20|785.58|781.58|786.42|782.42|786.45|782.45|785.54|781.54|30
1619356770000|2021-04-25 13:19:30|786.43|782.43|786.58|782.58|786.63|782.63|786.39|782.39|29
1619356780000|2021-04-25 13:19:40|786.62|782.62|786.43|782.43|786.69|782.69|786.3|782.3|32
1619356790000|2021-04-25 13:19:50|786.51|782.51|787.29|783.29|787.45|783.45|786.51|782.51|34
1619356800000|2021-04-25 13:20:00|787.36|783.36|788.57|784.57|788.58|784.58|787.29|783.29|26
1619356810000|2021-04-25 13:20:10|788.52|784.52|788.91|784.91|788.91|784.91|788.52|784.52|18
1619356820000|2021-04-25 13:20:20|788.95|784.95|789.15|785.15|789.15|785.15|788.86|784.86|14
1619356830000|2021-04-25 13:20:30|789.16|785.16|789.19|785.19|789.24|785.24|789.16|785.16|14
1619356840000|2021-04-25 13:20:40|789.2|785.2|788.79|784.79|789.27|785.27|788.77|784.77|31
1619356850000|2021-04-25 13:20:50|788.78|784.78|788.94|784.94|788.94|784.94|788.75|784.75|31
1619356860000|2021-04-25 13:21:00|788.92|784.92|788.89|784.89|788.99|784.99|788.77|784.77|31
1619356870000|2021-04-25 13:21:10|788.98|784.98|788.76|784.76|789.09|785.09|788.71|784.71|27
1619356880000|2021-04-25 13:21:20|788.75|784.75|788.6|784.6|788.76|784.76|788.48|784.48|32
1619356890000|2021-04-25 13:21:30|788.57|784.57|788.41|784.41|788.57|784.57|788.31|784.31|29
1619356900000|2021-04-25 13:21:40|788.4|784.4|788.6|784.6|788.6|784.6|788.32|784.32|32
1619356910000|2021-04-25 13:21:50|788.59|784.59|788.73|784.73|788.9|784.9|788.55|784.55|29
1619356920000|2021-04-25 13:22:00|788.74|784.74|789.25|785.25|789.32|785.32|788.74|784.74|30
1619356930000|2021-04-25 13:22:10|789.27|785.27|789.46|785.46|789.52|785.52|789.16|785.16|31
1619356940000|2021-04-25 13:22:20|789.47|785.47|789.33|785.33|789.47|785.47|789.25|785.25|28
1619356950000|2021-04-25 13:22:30|789.34|785.34|789.24|785.24|789.36|785.36|789.16|785.16|22
1619356960000|2021-04-25 13:22:40|789.18|785.18|789.19|785.19|789.21|785.21|789.06|785.06|26
1619356970000|2021-04-25 13:22:50|789.2|785.2|788.94|784.94|789.21|785.21|788.94|784.94|19
1619356980000|2021-04-25 13:23:00|788.88|784.88|788.43|784.43|788.88|784.88|788.43|784.43|28
1619356990000|2021-04-25 13:23:10|788.47|784.47|787.89|783.89|788.47|784.47|787.89|783.89|24
1619357000000|2021-04-25 13:23:20|787.96|783.96|786.77|782.77|787.98|783.98|786.72|782.72|31
1619357010000|2021-04-25 13:23:30|786.76|782.76|786.22|782.22|786.82|782.82|786.15|782.15|34
1619357020000|2021-04-25 13:23:40|786.24|782.24|786.71|782.71|786.74|782.74|786.13|782.13|34
1619357030000|2021-04-25 13:23:50|786.72|782.72|785.97|781.97|786.78|782.78|785.95|781.95|31
1619357040000|2021-04-25 13:24:00|785.96|781.96|785.9|781.9|786.02|782.02|785.9|781.9|30
1619357050000|2021-04-25 13:24:10|785.89|781.89|786.47|782.47|786.57|782.57|785.89|781.89|28
1619357060000|2021-04-25 13:24:20|786.42|782.42|786.63|782.63|786.64|782.64|786.41|782.41|19
1619357070000|2021-04-25 13:24:30|786.62|782.62|787.15|783.15|787.17|783.17|786.6|782.6|20
1619357080000|2021-04-25 13:24:40|787.14|783.14|786.9|782.9|787.14|783.14|786.9|782.9|29
1619357090000|2021-04-25 13:24:50|786.93|782.93|786.66|782.66|786.93|782.93|786.54|782.54|32
1619357100000|2021-04-25 13:25:00|786.64|782.64|786.66|782.66|786.74|782.74|786.44|782.44|35
1619357110000|2021-04-25 13:25:10|786.67|782.67|786.81|782.81|787.05|783.05|786.67|782.67|32
1619357120000|2021-04-25 13:25:20|786.8|782.8|786.73|782.73|786.84|782.84|786.71|782.71|32
1619357130000|2021-04-25 13:25:30|786.72|782.72|786.85|782.85|786.88|782.88|786.72|782.72|25
1619357140000|2021-04-25 13:25:40|786.87|782.87|786.91|782.91|786.98|782.98|786.84|782.84|18
1619357150000|2021-04-25 13:25:50|786.9|782.9|786.59|782.59|786.9|782.9|786.56|782.56|26
1619357160000|2021-04-25 13:26:00|786.58|782.58|785.9|781.9|786.61|782.61|785.9|781.9|25
1619357170000|2021-04-25 13:26:10|785.88|781.88|785.56|781.56|785.88|781.88|785.55|781.55|32
1619357180000|2021-04-25 13:26:20|785.55|781.55|786|782|786.13|782.13|785.54|781.54|32
1619357190000|2021-04-25 13:26:30|785.95|781.95|785.48|781.48|785.95|781.95|785.48|781.48|30
1619357200000|2021-04-25 13:26:40|785.49|781.49|785.57|781.57|785.61|781.61|785.43|781.43|22
1619357210000|2021-04-25 13:26:50|785.55|781.55|785.65|781.65|785.68|781.68|785.55|781.55|12
1619357220000|2021-04-25 13:27:00|785.67|781.67|785.28|781.28|785.67|781.67|785.22|781.22|20
1619357230000|2021-04-25 13:27:10|785.26|781.26|784.82|780.82|785.26|781.26|784.8|780.8|19
1619357240000|2021-04-25 13:27:20|784.84|780.84|784.84|780.84|784.9|780.9|784.78|780.78|18
1619357250000|2021-04-25 13:27:30|784.85|780.85|784.59|780.59|784.85|780.85|784.59|780.59|22
1619357260000|2021-04-25 13:27:40|784.61|780.61|784.83|780.83|784.88|780.88|784.61|780.61|23
1619357270000|2021-04-25 13:27:50|784.77|780.77|784.4|780.4|784.77|780.77|784.37|780.37|28
1619357280000|2021-04-25 13:28:00|784.38|780.38|784.4|780.4|784.4|780.4|784.31|780.31|24
1619357290000|2021-04-25 13:28:10|784.37|780.37|784.93|780.93|784.93|780.93|784.36|780.36|23
1619357300000|2021-04-25 13:28:20|784.92|780.92|784.82|780.82|784.92|780.92|784.76|780.76|31
1619357310000|2021-04-25 13:28:30|784.84|780.84|785.2|781.2|785.22|781.22|784.82|780.82|22
1619357320000|2021-04-25 13:28:40|785.21|781.21|784.87|780.87|785.21|781.21|784.85|780.85|23
1619357330000|2021-04-25 13:28:50|784.88|780.88|784.69|780.69|784.97|780.97|784.69|780.69|20
1619357340000|2021-04-25 13:29:00|784.73|780.73|784.57|780.57|784.73|780.73|784.57|780.57|18
1619357350000|2021-04-25 13:29:10|784.46|780.46|784.2|780.2|784.46|780.46|784.11|780.11|31
1619357360000|2021-04-25 13:29:20|784.17|780.17|784.69|780.69|784.69|780.69|784.17|780.17|29
1619357370000|2021-04-25 13:29:30|784.74|780.74|784.5|780.5|784.77|780.77|784.49|780.49|32
1619357380000|2021-04-25 13:29:40|784.49|780.49|784.41|780.41|784.49|780.49|784.22|780.22|27
1619357390000|2021-04-25 13:29:50|784.46|780.46|784.85|780.85|784.88|780.88|784.46|780.46|27
1619357400000|2021-04-25 13:30:00|784.74|780.74|784.87|780.87|785.04|781.04|784.73|780.73|21
1619357410000|2021-04-25 13:30:10|784.89|780.89|785.16|781.16|785.25|781.25|784.89|780.89|27
1619357420000|2021-04-25 13:30:20|785.14|781.14|785.13|781.13|785.21|781.21|785.12|781.12|22
1619357430000|2021-04-25 13:30:30|785.16|781.16|784.31|780.31|785.16|781.16|784.29|780.29|31
1619357440000|2021-04-25 13:30:40|784.3|780.3|784.1|780.1|784.36|780.36|784.09|780.09|18
1619357450000|2021-04-25 13:30:50|784.09|780.09|783.91|779.91|784.1|780.1|783.9|779.9|23
1619357460000|2021-04-25 13:31:00|783.88|779.88|783.93|779.93|784.09|780.09|783.88|779.88|22
1619357470000|2021-04-25 13:31:10|783.96|779.96|783.91|779.91|783.96|779.96|783.87|779.87|15
1619357480000|2021-04-25 13:31:20|783.92|779.92|783.91|779.91|783.94|779.94|783.9|779.9|8
1619357490000|2021-04-25 13:31:30|783.93|779.93|784.26|780.26|784.26|780.26|783.93|779.93|19
1619357500000|2021-04-25 13:31:40|784.27|780.27|784.29|780.29|784.37|780.37|784.16|780.16|28
1619357510000|2021-04-25 13:31:50|784.3|780.3|783.85|779.85|784.3|780.3|783.8|779.8|29
1619357520000|2021-04-25 13:32:00|783.86|779.86|783.78|779.78|783.89|779.89|783.77|779.77|23
1619357530000|2021-04-25 13:32:10|783.79|779.79|783.89|779.89|784.04|780.04|783.68|779.68|27
1619357540000|2021-04-25 13:32:20|783.9|779.9|785.13|781.13|785.53|781.53|783.9|779.9|36
1619357550000|2021-04-25 13:32:30|785.11|781.11|784.63|780.63|785.11|781.11|784.6|780.6|29
1619357560000|2021-04-25 13:32:40|784.65|780.65|784.88|780.88|784.91|780.91|784.61|780.61|26
1619357570000|2021-04-25 13:32:50|784.87|780.87|784.51|780.51|784.87|780.87|784.47|780.47|28
1619357580000|2021-04-25 13:33:00|784.5|780.5|784.29|780.29|784.57|780.57|784.26|780.26|32
1619357590000|2021-04-25 13:33:10|784.26|780.26|783.91|779.91|784.31|780.31|783.87|779.87|31
1619357600000|2021-04-25 13:33:20|783.88|779.88|782.99|778.99|783.88|779.88|782.98|778.98|34
1619357610000|2021-04-25 13:33:30|782.56|778.56|782.77|778.77|782.97|778.97|782.56|778.56|34
1619357620000|2021-04-25 13:33:40|782.6|778.6|782.7|778.7|782.82|778.82|782.57|778.57|32
1619357630000|2021-04-25 13:33:50|782.67|778.67|783.05|779.05|783.05|779.05|782.62|778.62|26
1619357640000|2021-04-25 13:34:00|783.04|779.04|782.8|778.8|783.05|779.05|782.77|778.77|27
1619357650000|2021-04-25 13:34:10|782.79|778.79|783.71|779.71|783.71|779.71|782.78|778.78|35
1619357660000|2021-04-25 13:34:20|783.65|779.65|783.58|779.58|784.11|780.11|783.58|779.58|29
1619357670000|2021-04-25 13:34:30|783.73|779.73|784.08|780.08|784.09|780.09|783.68|779.68|26
1619357680000|2021-04-25 13:34:40|784.09|780.09|783.7|779.7|784.18|780.18|783.64|779.64|29
1619357690000|2021-04-25 13:34:50|783.58|779.58|783.76|779.76|783.78|779.78|783.58|779.58|22
1619357700000|2021-04-25 13:35:00|783.8|779.8|783.72|779.72|783.85|779.85|783.69|779.69|23
1619357710000|2021-04-25 13:35:10|783.71|779.71|783.66|779.66|783.73|779.73|783.58|779.58|28
1619357720000|2021-04-25 13:35:20|783.67|779.67|784.01|780.01|784.01|780.01|783.6|779.6|23
1619357730000|2021-04-25 13:35:30|784.04|780.04|784.59|780.59|784.65|780.65|784.04|780.04|25
1619357740000|2021-04-25 13:35:40|784.6|780.6|784.74|780.74|784.74|780.74|784.52|780.52|19
1619357750000|2021-04-25 13:35:50|784.73|780.73|784.63|780.63|784.75|780.75|784.63|780.63|22
1619357760000|2021-04-25 13:36:00|784.61|780.61|784.55|780.55|784.63|780.63|784.53|780.53|23
1619357770000|2021-04-25 13:36:10|784.54|780.54|783.97|779.97|784.54|780.54|783.97|779.97|27
1619357780000|2021-04-25 13:36:20|783.93|779.93|783.79|779.79|783.96|779.96|783.74|779.74|18
1619357790000|2021-04-25 13:36:30|783.8|779.8|784.05|780.05|784.1|780.1|783.77|779.77|20
1619357800000|2021-04-25 13:36:40|784.06|780.06|784.04|780.04|784.13|780.13|783.98|779.98|28
1619357810000|2021-04-25 13:36:50|784.03|780.03|784.7|780.7|784.7|780.7|784.01|780.01|25
1619357820000|2021-04-25 13:37:00|784.68|780.68|784.55|780.55|784.69|780.69|784.5|780.5|24
1619357830000|2021-04-25 13:37:10|784.62|780.62|784.85|780.85|784.91|780.91|784.61|780.61|16
1619357840000|2021-04-25 13:37:20|784.87|780.87|784.72|780.72|784.9|780.9|784.48|780.48|30
1619357850000|2021-04-25 13:37:30|784.66|780.66|784.32|780.32|784.68|780.68|784.27|780.27|27
1619357860000|2021-04-25 13:37:40|784.33|780.33|784.69|780.69|784.7|780.7|784.32|780.32|28
1619357870000|2021-04-25 13:37:50|784.64|780.64|784.69|780.69|784.69|780.69|784.59|780.59|19
1619357880000|2021-04-25 13:38:00|784.66|780.66|784.73|780.73|784.73|780.73|784.66|780.66|10
1619357890000|2021-04-25 13:38:10|784.74|780.74|784.86|780.86|784.89|780.89|784.73|780.73|21
1619357900000|2021-04-25 13:38:20|784.84|780.84|784.23|780.23|784.88|780.88|784.23|780.23|23
1619357910000|2021-04-25 13:38:30|784.27|780.27|784.23|780.23|784.41|780.41|784.2|780.2|26
1619357920000|2021-04-25 13:38:40|784.2|780.2|784.15|780.15|784.21|780.21|784.12|780.12|21
1619357930000|2021-04-25 13:38:50|784.13|780.13|784.07|780.07|784.15|780.15|784.05|780.05|23
1619357940000|2021-04-25 13:39:00|784.13|780.13|783.99|779.99|784.57|780.57|783.98|779.98|33
1619357950000|2021-04-25 13:39:10|783.96|779.96|783.99|779.99|784.04|780.04|783.95|779.95|23
1619357960000|2021-04-25 13:39:20|783.98|779.98|784.39|780.39|784.45|780.45|783.96|779.96|32
1619357970000|2021-04-25 13:39:30|784.42|780.42|784.2|780.2|784.42|780.42|784.2|780.2|25
1619357980000|2021-04-25 13:39:40|784.18|780.18|784.5|780.5|784.54|780.54|784.17|780.17|25
1619357990000|2021-04-25 13:39:50|784.49|780.49|784.61|780.61|784.64|780.64|784.48|780.48|22
1619358000000|2021-04-25 13:40:00|784.6|780.6|784.51|780.51|784.61|780.61|784.49|780.49|13
1619358010000|2021-04-25 13:40:10|784.5|780.5|784.45|780.45|784.64|780.64|784.41|780.41|22
1619358020000|2021-04-25 13:40:20|784.46|780.46|784.6|780.6|784.67|780.67|784.44|780.44|26
1619358030000|2021-04-25 13:40:30|784.63|780.63|784.76|780.76|784.79|780.79|784.58|780.58|23
1619358040000|2021-04-25 13:40:40|784.74|780.74|784.7|780.7|784.78|780.78|784.66|780.66|24
1619358050000|2021-04-25 13:40:50|784.71|780.71|784.64|780.64|784.71|780.71|784.59|780.59|20
1619358060000|2021-04-25 13:41:00|784.58|780.58|783.67|779.67|784.6|780.6|783.67|779.67|26
1619358070000|2021-04-25 13:41:10|783.68|779.68|783.59|779.59|783.74|779.74|783.37|779.37|32
1619358080000|2021-04-25 13:41:20|783.57|779.57|783.88|779.88|783.9|779.9|783.56|779.56|32
1619358090000|2021-04-25 13:41:30|783.84|779.84|783.92|779.92|783.95|779.95|783.83|779.83|29
1619358100000|2021-04-25 13:41:40|783.91|779.91|783.9|779.9|783.93|779.93|783.86|779.86|24
1619358110000|2021-04-25 13:41:50|783.91|779.91|784.3|780.3|784.31|780.31|783.91|779.91|30
1619358120000|2021-04-25 13:42:00|784.31|780.31|784.15|780.15|784.31|780.31|784.11|780.11|30
1619358130000|2021-04-25 13:42:10|784|780|783.61|779.61|784.02|780.02|783.61|779.61|27
1619358140000|2021-04-25 13:42:20|783.59|779.59|783.28|779.28|783.59|779.59|783.16|779.16|18
1619358150000|2021-04-25 13:42:30|783.29|779.29|783.58|779.58|783.58|779.58|783.26|779.26|25
1619358160000|2021-04-25 13:42:40|783.57|779.57|783.43|779.43|783.57|779.57|783.42|779.42|25
1619358170000|2021-04-25 13:42:50|783.4|779.4|783.46|779.46|783.48|779.48|783.3|779.3|24
1619358180000|2021-04-25 13:43:00|783.41|779.41|783.33|779.33|783.44|779.44|783.32|779.32|24
1619358190000|2021-04-25 13:43:10|783.35|779.35|783.36|779.36|783.36|779.36|783.3|779.3|18
1619358200000|2021-04-25 13:43:20|783.38|779.38|783.6|779.6|783.65|779.65|783.36|779.36|27
1619358210000|2021-04-25 13:43:30|783.64|779.64|783.7|779.7|783.72|779.72|783.59|779.59|20
1619358220000|2021-04-25 13:43:40|783.74|779.74|784.1|780.1|784.1|780.1|783.7|779.7|18
1619358230000|2021-04-25 13:43:50|784.08|780.08|784.2|780.2|784.22|780.22|784.08|780.08|16
1619358240000|2021-04-25 13:44:00|784.39|780.39|784.3|780.3|784.45|780.45|784.27|780.27|22
1619358250000|2021-04-25 13:44:10|784.29|780.29|784.17|780.17|784.3|780.3|784.08|780.08|24
1619358260000|2021-04-25 13:44:20|784.18|780.18|784.17|780.17|784.22|780.22|784.14|780.14|15
1619358270000|2021-04-25 13:44:30|784.18|780.18|784.59|780.59|784.59|780.59|784.18|780.18|20
1619358280000|2021-04-25 13:44:40|784.58|780.58|784.8|780.8|784.82|780.82|784.58|780.58|23
1619358290000|2021-04-25 13:44:50|784.81|780.81|784.36|780.36|784.81|780.81|784.22|780.22|33
1619358300000|2021-04-25 13:45:00|784.37|780.37|784.45|780.45|784.54|780.54|784.32|780.32|29
1619358310000|2021-04-25 13:45:10|784.46|780.46|784.53|780.53|784.53|780.53|784.39|780.39|17
1619358320000|2021-04-25 13:45:20|784.54|780.54|785.11|781.11|785.12|781.12|784.53|780.53|32
1619358330000|2021-04-25 13:45:30|785.05|781.05|785.22|781.22|785.23|781.23|785.05|781.05|21
1619358340000|2021-04-25 13:45:40|785.23|781.23|785.24|781.24|785.25|781.25|785.23|781.23|11
1619358350000|2021-04-25 13:45:50|785.23|781.23|785.03|781.03|785.23|781.23|784.98|780.98|9
1619358360000|2021-04-25 13:46:00|785.02|781.02|785.14|781.14|785.14|781.14|784.96|780.96|24
1619358370000|2021-04-25 13:46:10|785.13|781.13|785.2|781.2|785.22|781.22|785.07|781.07|21
1619358380000|2021-04-25 13:46:20|785.19|781.19|785.24|781.24|785.25|781.25|785.15|781.15|18
1619358390000|2021-04-25 13:46:30|785.25|781.25|785.39|781.39|785.45|781.45|785.25|781.25|22
1619358400000|2021-04-25 13:46:40|785.4|781.4|785.31|781.31|785.44|781.44|785.31|781.31|18
1619358410000|2021-04-25 13:46:50|785.33|781.33|785.37|781.37|785.41|781.41|785.27|781.27|21
1619358420000|2021-04-25 13:47:00|785.38|781.38|785.32|781.32|785.4|781.4|785.2|781.2|23
1619358430000|2021-04-25 13:47:10|785.34|781.34|785.71|781.71|785.79|781.79|785.34|781.34|24
1619358440000|2021-04-25 13:47:20|785.73|781.73|785.68|781.68|785.8|781.8|785.64|781.64|22
1619358450000|2021-04-25 13:47:30|785.69|781.69|785.96|781.96|785.96|781.96|785.68|781.68|23
1619358460000|2021-04-25 13:47:40|785.97|781.97|786.03|782.03|786.04|782.04|785.95|781.95|23
1619358470000|2021-04-25 13:47:50|786.02|782.02|785.94|781.94|786.04|782.04|785.88|781.88|27
1619358480000|2021-04-25 13:48:00|785.95|781.95|785.87|781.87|785.95|781.95|785.85|781.85|27
1619358490000|2021-04-25 13:48:10|785.89|781.89|786.19|782.19|786.19|782.19|785.89|781.89|24
1619358500000|2021-04-25 13:48:20|786.2|782.2|786.17|782.17|786.2|782.2|786.12|782.12|24
1619358510000|2021-04-25 13:48:30|786.18|782.18|786.46|782.46|786.48|782.48|786.18|782.18|23
1619358520000|2021-04-25 13:48:40|786.53|782.53|786.48|782.48|786.61|782.61|786.36|782.36|25
1619358530000|2021-04-25 13:48:50|786.49|782.49|786.19|782.19|786.54|782.54|786.04|782.04|32
1619358540000|2021-04-25 13:49:00|786.18|782.18|786.09|782.09|786.22|782.22|786.09|782.09|23
1619358550000|2021-04-25 13:49:10|786.13|782.13|786.39|782.39|786.48|782.48|786.13|782.13|24
1619358560000|2021-04-25 13:49:20|786.44|782.44|786.38|782.38|786.47|782.47|786.33|782.33|25
1619358570000|2021-04-25 13:49:30|786.37|782.37|786.44|782.44|786.45|782.45|786.32|782.32|26
1619358580000|2021-04-25 13:49:40|786.39|782.39|786.27|782.27|786.44|782.44|786.22|782.22|23
1619358590000|2021-04-25 13:49:50|786.31|782.31|786.31|782.31|786.34|782.34|786.27|782.27|18
1619358600000|2021-04-25 13:50:00|786.29|782.29|786.38|782.38|786.45|782.45|786.29|782.29|25
1619358610000|2021-04-25 13:50:10|786.48|782.48|786.33|782.33|786.51|782.51|786.32|782.32|25
1619358620000|2021-04-25 13:50:20|786.34|782.34|786.31|782.31|786.39|782.39|786.28|782.28|23
1619358630000|2021-04-25 13:50:30|786.33|782.33|786.6|782.6|786.66|782.66|786.33|782.33|27
1619358640000|2021-04-25 13:50:40|786.62|782.62|786.52|782.52|786.64|782.64|786.51|782.51|18
1619358650000|2021-04-25 13:50:50|786.51|782.51|786.57|782.57|786.57|782.57|786.5|782.5|27
1619358660000|2021-04-25 13:51:00|786.59|782.59|786.54|782.54|786.66|782.66|786.52|782.52|22
1619358670000|2021-04-25 13:51:10|786.53|782.53|786.49|782.49|786.53|782.53|786.45|782.45|20
1619358680000|2021-04-25 13:51:20|786.52|782.52|786.54|782.54|786.58|782.58|786.51|782.51|9
1619358690000|2021-04-25 13:51:30|786.58|782.58|786.7|782.7|786.73|782.73|786.55|782.55|24
1619358700000|2021-04-25 13:51:40|786.75|782.75|786.89|782.89|786.91|782.91|786.71|782.71|28
1619358710000|2021-04-25 13:51:50|786.87|782.87|786.91|782.91|786.91|782.91|786.85|782.85|15
1619358720000|2021-04-25 13:52:00|786.93|782.93|786.66|782.66|786.93|782.93|786.66|782.66|18
1619358730000|2021-04-25 13:52:10|786.67|782.67|786.67|782.67|786.69|782.69|786.62|782.62|12
1619358740000|2021-04-25 13:52:20|786.7|782.7|786.87|782.87|786.92|782.92|786.67|782.67|26
1619358750000|2021-04-25 13:52:30|786.88|782.88|786.83|782.83|786.88|782.88|786.77|782.77|20
1619358760000|2021-04-25 13:52:40|786.84|782.84|786.72|782.72|786.86|782.86|786.69|782.69|25
1619358770000|2021-04-25 13:52:50|786.69|782.69|786.27|782.27|786.69|782.69|786.26|782.26|19
1619358780000|2021-04-25 13:53:00|786.32|782.32|786.3|782.3|786.32|782.32|786.24|782.24|29
1619358790000|2021-04-25 13:53:10|786.29|782.29|786.29|782.29|786.32|782.32|786.24|782.24|24
1619358800000|2021-04-25 13:53:20|786.31|782.31|786.33|782.33|786.34|782.34|786.23|782.23|23
1619358810000|2021-04-25 13:53:30|786.3|782.3|786.48|782.48|786.48|782.48|786.3|782.3|26
1619358820000|2021-04-25 13:53:40|786.45|782.45|786.47|782.47|786.49|782.49|786.45|782.45|22
1619358830000|2021-04-25 13:53:50|786.46|782.46|786.53|782.53|786.54|782.54|786.4|782.4|14
1619358840000|2021-04-25 13:54:00|786.51|782.51|786.52|782.52|786.52|782.52|786.51|782.51|10
1619358850000|2021-04-25 13:54:10|786.53|782.53|786.39|782.39|786.53|782.53|786.39|782.39|20
1619358860000|2021-04-25 13:54:20|786.36|782.36|786.36|782.36|786.46|782.46|786.31|782.31|32
1619358870000|2021-04-25 13:54:30|786.34|782.34|786.33|782.33|786.52|782.52|786.27|782.27|29
1619358880000|2021-04-25 13:54:40|786.35|782.35|786.21|782.21|786.39|782.39|786.21|782.21|20
1619358890000|2021-04-25 13:54:50|786.24|782.24|786.38|782.38|786.41|782.41|786.23|782.23|23
1619358900000|2021-04-25 13:55:00|786.4|782.4|786.2|782.2|786.43|782.43|786.18|782.18|28
1619358910000|2021-04-25 13:55:10|786.16|782.16|786.15|782.15|786.18|782.18|786.01|782.01|28
1619358920000|2021-04-25 13:55:20|785.92|781.92|785.67|781.67|785.92|781.92|785.64|781.64|22
1619358930000|2021-04-25 13:55:30|785.66|781.66|786.2|782.2|786.22|782.22|785.65|781.65|25
1619358940000|2021-04-25 13:55:40|786.21|782.21|786.43|782.43|786.45|782.45|786.21|782.21|17
1619358950000|2021-04-25 13:55:50|786.44|782.44|786.47|782.47|786.52|782.52|786.44|782.44|26
1619358960000|2021-04-25 13:56:00|786.48|782.48|786|782|786.48|782.48|785.93|781.93|26
1619358970000|2021-04-25 13:56:10|785.99|781.99|786.44|782.44|786.44|782.44|785.98|781.98|25
1619358980000|2021-04-25 13:56:20|786.43|782.43|785.31|781.31|786.44|782.44|785.3|781.3|29
1619358990000|2021-04-25 13:56:30|785.3|781.3|785.07|781.07|785.39|781.39|785.07|781.07|28
1619359000000|2021-04-25 13:56:40|785.11|781.11|784.9|780.9|785.27|781.27|784.83|780.83|28
1619359010000|2021-04-25 13:56:50|784.92|780.92|785.23|781.23|785.3|781.3|784.92|780.92|20
1619359020000|2021-04-25 13:57:00|785.25|781.25|784.87|780.87|785.25|781.25|784.87|780.87|26
1619359030000|2021-04-25 13:57:10|784.88|780.88|784.68|780.68|784.91|780.91|784.68|780.68|27
1619359040000|2021-04-25 13:57:20|784.63|780.63|784.81|780.81|784.81|780.81|784.63|780.63|26
1619359050000|2021-04-25 13:57:30|784.8|780.8|785.05|781.05|785.05|781.05|784.78|780.78|21
1619359060000|2021-04-25 13:57:40|785.06|781.06|785.39|781.39|785.43|781.43|785.06|781.06|24
1619359070000|2021-04-25 13:57:50|785.37|781.37|785.36|781.36|785.47|781.47|785.3|781.3|16
1619359080000|2021-04-25 13:58:00|785.37|781.37|785.42|781.42|785.44|781.44|785.27|781.27|25
1619359090000|2021-04-25 13:58:10|785.44|781.44|785.52|781.52|785.59|781.59|785.43|781.43|18
1619359100000|2021-04-25 13:58:20|785.5|781.5|785.41|781.41|785.52|781.52|785.32|781.32|24
1619359110000|2021-04-25 13:58:30|785.45|781.45|784.91|780.91|785.5|781.5|784.91|780.91|23
1619359120000|2021-04-25 13:58:40|784.9|780.9|785.19|781.19|785.2|781.2|784.87|780.87|24
1619359130000|2021-04-25 13:58:50|785.2|781.2|785.25|781.25|785.34|781.34|785.17|781.17|29
1619359140000|2021-04-25 13:59:00|785.29|781.29|784.99|780.99|785.29|781.29|784.96|780.96|27
1619359150000|2021-04-25 13:59:10|785.01|781.01|784.74|780.74|785.02|781.02|784.73|780.73|20
1619359160000|2021-04-25 13:59:20|784.76|780.76|784.63|780.63|784.76|780.76|784.56|780.56|24
1619359170000|2021-04-25 13:59:30|784.62|780.62|784.64|780.64|784.67|780.67|784.62|780.62|20
1619359180000|2021-04-25 13:59:40|784.62|780.62|784.61|780.61|784.65|780.65|784.56|780.56|20
1619359190000|2021-04-25 13:59:50|784.56|780.56|784.56|780.56|784.58|780.58|784.52|780.52|22
1619359200000|2021-04-25 14:00:00|784.57|780.57|784.88|780.88|784.98|780.98|784.55|780.55|22
1619359210000|2021-04-25 14:00:10|784.89|780.89|784.71|780.71|784.89|780.89|784.67|780.67|22
1619359220000|2021-04-25 14:00:20|784.7|780.7|784.56|780.56|784.71|780.71|784.56|780.56|17
1619359230000|2021-04-25 14:00:30|784.52|780.52|784.26|780.26|784.52|780.52|784.26|780.26|13
1619359240000|2021-04-25 14:00:40|784.24|780.24|784.18|780.18|784.25|780.25|784.17|780.17|13
1619359250000|2021-04-25 14:00:50|784.15|780.15|783.6|779.6|784.16|780.16|783.6|779.6|28
1619359260000|2021-04-25 14:01:00|783.61|779.61|783.51|779.51|783.61|779.61|783.48|779.48|23
1619359270000|2021-04-25 14:01:10|783.5|779.5|783.1|779.1|783.5|779.5|783.05|779.05|28
1619359280000|2021-04-25 14:01:20|783.07|779.07|783.04|779.04|783.11|779.11|783|779|26
1619359290000|2021-04-25 14:01:30|782.96|778.96|782.96|778.96|783.07|779.07|782.95|778.95|26
1619359300000|2021-04-25 14:01:40|782.95|778.95|783.02|779.02|783.02|779.02|782.92|778.92|14
1619359310000|2021-04-25 14:01:50|782.92|778.92|782.87|778.87|782.94|778.94|782.83|778.83|21
1619359320000|2021-04-25 14:02:00|782.86|778.86|782.64|778.64|782.86|778.86|782.51|778.51|26
1619359330000|2021-04-25 14:02:10|782.68|778.68|783.23|779.23|783.23|779.23|782.53|778.53|20
1619359340000|2021-04-25 14:02:20|783.21|779.21|782.95|778.95|783.27|779.27|782.94|778.94|30
1619359350000|2021-04-25 14:02:30|782.91|778.91|782.94|778.94|782.96|778.96|782.83|778.83|19
1619359360000|2021-04-25 14:02:40|783.04|779.04|783.24|779.24|783.24|779.24|782.98|778.98|19
1619359370000|2021-04-25 14:02:50|783.25|779.25|783.3|779.3|783.69|779.69|783.23|779.23|28
1619359380000|2021-04-25 14:03:00|783.34|779.34|783.14|779.14|783.35|779.35|783.14|779.14|14
1619359390000|2021-04-25 14:03:10|783.15|779.15|782.86|778.86|783.15|779.15|782.8|778.8|29
1619359400000|2021-04-25 14:03:20|782.88|778.88|782.81|778.81|782.92|778.92|782.81|778.81|23
1619359410000|2021-04-25 14:03:30|782.82|778.82|782.85|778.85|782.85|778.85|782.74|778.74|24
1619359420000|2021-04-25 14:03:40|782.93|778.93|782.72|778.72|782.94|778.94|782.72|778.72|19
1619359430000|2021-04-25 14:03:50|782.71|778.71|782.46|778.46|782.72|778.72|782.46|778.46|8
1619359440000|2021-04-25 14:04:00|782.44|778.44|781.96|777.96|782.44|778.44|781.96|777.96|8
1619359450000|2021-04-25 14:04:10|781.98|777.98|781.17|777.17|781.98|777.98|781.16|777.16|25
1619359460000|2021-04-25 14:04:20|781.23|777.23|781.11|777.11|781.25|777.25|781.1|777.1|25
1619359470000|2021-04-25 14:04:30|781.1|777.1|780.9|776.9|781.11|777.11|780.84|776.84|29
1619359480000|2021-04-25 14:04:40|780.92|776.92|780.9|776.9|780.96|776.96|780.86|776.86|24
1619359490000|2021-04-25 14:04:50|780.91|776.91|780.99|776.99|780.99|776.99|780.91|776.91|13
1619359500000|2021-04-25 14:05:00|780.95|776.95|781.75|777.75|781.75|777.75|780.95|776.95|30
1619359510000|2021-04-25 14:05:10|781.83|777.83|782.99|778.99|782.99|778.99|781.83|777.83|34
1619359520000|2021-04-25 14:05:20|782.98|778.98|783.06|779.06|783.11|779.11|782.8|778.8|29
1619359530000|2021-04-25 14:05:30|783.02|779.02|783.14|779.14|783.14|779.14|782.86|778.86|22
1619359540000|2021-04-25 14:05:40|783.15|779.15|783|779|783.18|779.18|783|779|20
1619359550000|2021-04-25 14:05:50|783.03|779.03|783.16|779.16|783.19|779.19|783.01|779.01|26
1619359560000|2021-04-25 14:06:00|783.17|779.17|783.36|779.36|783.4|779.4|783.17|779.17|25
1619359570000|2021-04-25 14:06:10|783.28|779.28|783.44|779.44|783.45|779.45|783.25|779.25|21
1619359580000|2021-04-25 14:06:20|783.4|779.4|783.17|779.17|783.45|779.45|783.17|779.17|20
1619359590000|2021-04-25 14:06:30|783.1|779.1|782.74|778.74|783.14|779.14|782.74|778.74|35
1619359600000|2021-04-25 14:06:40|782.75|778.75|782.6|778.6|782.75|778.75|782.53|778.53|26
1619359610000|2021-04-25 14:06:50|782.61|778.61|782.85|778.85|782.86|778.86|782.61|778.61|20
1619359620000|2021-04-25 14:07:00|783.01|779.01|782.93|778.93|783.13|779.13|782.93|778.93|16
1619359630000|2021-04-25 14:07:10|782.74|778.74|782.86|778.86|782.86|778.86|782.68|778.68|17
1619359640000|2021-04-25 14:07:20|782.85|778.85|782.8|778.8|782.87|778.87|782.8|778.8|5
1619359650000|2021-04-25 14:07:30|782.83|778.83|782.95|778.95|783.02|779.02|782.82|778.82|29
1619359660000|2021-04-25 14:07:40|782.94|778.94|782.76|778.76|782.94|778.94|782.76|778.76|16
1619359670000|2021-04-25 14:07:50|782.79|778.79|782.57|778.57|782.79|778.79|782.54|778.54|20
1619359680000|2021-04-25 14:08:00|782.56|778.56|782.48|778.48|782.58|778.58|782.47|778.47|21
1619359690000|2021-04-25 14:08:10|782.46|778.46|782.69|778.69|782.75|778.75|782.35|778.35|28
1619359700000|2021-04-25 14:08:20|782.72|778.72|782.98|778.98|782.98|778.98|782.72|778.72|26
1619359710000|2021-04-25 14:08:30|783.05|779.05|782.83|778.83|783.2|779.2|782.75|778.75|27
1619359720000|2021-04-25 14:08:40|782.8|778.8|782.88|778.88|782.88|778.88|782.8|778.8|20
1619359730000|2021-04-25 14:08:50|782.89|778.89|782.9|778.9|782.97|778.97|782.89|778.89|28
1619359740000|2021-04-25 14:09:00|782.92|778.92|783.2|779.2|783.2|779.2|782.9|778.9|22
1619359750000|2021-04-25 14:09:10|783.18|779.18|783.19|779.19|783.2|779.2|783.18|779.18|18
1619359760000|2021-04-25 14:09:20|783.18|779.18|783.3|779.3|783.35|779.35|783.18|779.18|26
1619359770000|2021-04-25 14:09:30|783.31|779.31|783.33|779.33|783.36|779.36|783.28|779.28|17
1619359780000|2021-04-25 14:09:40|783.36|779.36|783.39|779.39|783.44|779.44|783.34|779.34|22
1619359790000|2021-04-25 14:09:50|783.38|779.38|783.34|779.34|783.39|779.39|783.32|779.32|19
1619359800000|2021-04-25 14:10:00|783.26|779.26|782.94|778.94|783.26|779.26|782.87|778.87|14
1619359810000|2021-04-25 14:10:10|782.96|778.96|783.47|779.47|783.48|779.48|782.93|778.93|15
1619359820000|2021-04-25 14:10:20|783.48|779.48|783.32|779.32|783.49|779.49|783.32|779.32|14
1619359830000|2021-04-25 14:10:30|783.31|779.31|783.34|779.34|783.34|779.34|783.26|779.26|6
1619359840000|2021-04-25 14:10:40|783.31|779.31|783.36|779.36|783.37|779.37|783.3|779.3|10
1619359850000|2021-04-25 14:10:50|783.35|779.35|783.45|779.45|783.5|779.5|783.34|779.34|9
1619359860000|2021-04-25 14:11:00|783.62|779.62|783.64|779.64|783.66|779.66|783.58|779.58|9
1619359870000|2021-04-25 14:11:10|783.59|779.59|783.44|779.44|783.61|779.61|783.37|779.37|23
1619359880000|2021-04-25 14:11:20|783.43|779.43|783.21|779.21|783.43|779.43|783.19|779.19|13
1619359890000|2021-04-25 14:11:30|783.2|779.2|783.21|779.21|783.28|779.28|783.04|779.04|17
1619359900000|2021-04-25 14:11:40|783.18|779.18|783.46|779.46|783.53|779.53|783.18|779.18|11
1619359910000|2021-04-25 14:11:50|783.47|779.47|783.44|779.44|783.47|779.47|783.43|779.43|6
1619359920000|2021-04-25 14:12:00|783.36|779.36|783.33|779.33|783.36|779.36|783.33|779.33|2
1619359930000|2021-04-25 14:12:10|783.34|779.34|783.68|779.68|783.68|779.68|783.33|779.33|8
1619359940000|2021-04-25 14:12:20|783.69|779.69|783.75|779.75|783.85|779.85|783.69|779.69|12
1619359950000|2021-04-25 14:12:30|783.72|779.72|783.57|779.57|783.72|779.72|783.5|779.5|19
1619359960000|2021-04-25 14:12:40|783.55|779.55|784.25|780.25|784.28|780.28|783.55|779.55|13
1619359970000|2021-04-25 14:12:50|784.3|780.3|784.12|780.12|784.33|780.33|784.08|780.08|15
1619359980000|2021-04-25 14:13:00|784.09|780.09|784.24|780.24|784.29|780.29|784.09|780.09|5
1619359990000|2021-04-25 14:13:10|784.33|780.33|784.7|780.7|784.7|780.7|784.27|780.27|14
1619360000000|2021-04-25 14:13:20|784.71|780.71|785.22|781.22|785.23|781.23|784.68|780.68|10
1619360010000|2021-04-25 14:13:30|785.23|781.23|784.98|780.98|785.39|781.39|784.98|780.98|19
1619360020000|2021-04-25 14:13:40|784.97|780.97|784.82|780.82|785.01|781.01|784.82|780.82|13
1619360030000|2021-04-25 14:13:50|784.83|780.83|784.91|780.91|784.91|780.91|784.82|780.82|9
1619360040000|2021-04-25 14:14:00|784.95|780.95|784.32|780.32|784.99|780.99|784.32|780.32|20
1619360050000|2021-04-25 14:14:10|784.28|780.28|783.93|779.93|784.28|780.28|783.93|779.93|15
1619360060000|2021-04-25 14:14:20|783.94|779.94|784.02|780.02|784.06|780.06|783.93|779.93|9
1619360070000|2021-04-25 14:14:30|784.1|780.1|783.85|779.85|784.1|780.1|783.85|779.85|12
1619360080000|2021-04-25 14:14:40|783.86|779.86|783.72|779.72|783.93|779.93|783.62|779.62|24
1619360090000|2021-04-25 14:14:50|783.73|779.73|783.81|779.81|783.82|779.82|783.73|779.73|11
1619360100000|2021-04-25 14:15:00|783.74|779.74|783.5|779.5|783.74|779.74|783.48|779.48|21
1619360110000|2021-04-25 14:15:10|783.48|779.48|783.7|779.7|783.7|779.7|783.48|779.48|12
1619360120000|2021-04-25 14:15:20|783.66|779.66|783.91|779.91|784.03|780.03|783.66|779.66|17
1619360130000|2021-04-25 14:15:30|783.92|779.92|783.99|779.99|783.99|779.99|783.87|779.87|12
1619360140000|2021-04-25 14:15:40|784|780|784.01|780.01|784.32|780.32|784|780|21
1619360150000|2021-04-25 14:15:50|783.99|779.99|783.95|779.95|784.01|780.01|783.95|779.95|9
1619360160000|2021-04-25 14:16:00|783.96|779.96|784.09|780.09|784.1|780.1|783.95|779.95|11
1619360170000|2021-04-25 14:16:10|784.12|780.12|784.31|780.31|784.42|780.42|784.12|780.12|19
1619360180000|2021-04-25 14:16:20|784.38|780.38|784.8|780.8|784.84|780.84|784.36|780.36|8
1619360190000|2021-04-25 14:16:30|784.66|780.66|784.77|780.77|784.8|780.8|784.48|780.48|19
1619360200000|2021-04-25 14:16:40|784.78|780.78|784.93|780.93|784.93|780.93|784.71|780.71|12
1619360210000|2021-04-25 14:16:50|784.95|780.95|784.88|780.88|784.95|780.95|784.88|780.88|8
1619360220000|2021-04-25 14:17:00|784.89|780.89|784.92|780.92|784.93|780.93|784.86|780.86|9
1619360230000|2021-04-25 14:17:10|784.89|780.89|784.18|780.18|784.89|780.89|784.17|780.17|21
1619360240000|2021-04-25 14:17:20|784.13|780.13|784.23|780.23|784.24|780.24|784.13|780.13|9
1619360250000|2021-04-25 14:17:30|784.26|780.26|784.47|780.47|784.5|780.5|784.26|780.26|12
1619360260000|2021-04-25 14:17:40|784.49|780.49|784.37|780.37|784.54|780.54|784.37|780.37|13
1619360270000|2021-04-25 14:17:50|784.38|780.38|784.28|780.28|784.38|780.38|784.23|780.23|12
1619360280000|2021-04-25 14:18:00|784.27|780.27|784.18|780.18|784.27|780.27|784.18|780.18|8
1619360290000|2021-04-25 14:18:10|784.16|780.16|784.24|780.24|784.26|780.26|783.89|779.89|29
1619360300000|2021-04-25 14:18:20|784.25|780.25|784.41|780.41|784.46|780.46|784.25|780.25|19
1619360310000|2021-04-25 14:18:30|784.38|780.38|784.18|780.18|784.38|780.38|784.18|780.18|16
1619360320000|2021-04-25 14:18:40|784.1|780.1|784.05|780.05|784.1|780.1|784.02|780.02|8
1619360330000|2021-04-25 14:18:50|784.02|780.02|784.32|780.32|784.32|780.32|784.02|780.02|14
1619360340000|2021-04-25 14:19:00|784.31|780.31|783.96|779.96|784.31|780.31|783.95|779.95|22
1619360350000|2021-04-25 14:19:10|783.97|779.97|784.13|780.13|784.13|780.13|783.95|779.95|15
1619360360000|2021-04-25 14:19:20|784.16|780.16|784.05|780.05|784.23|780.23|784.03|780.03|18
1619360370000|2021-04-25 14:19:30|784.04|780.04|783.76|779.76|784.04|780.04|783.76|779.76|11
1619360380000|2021-04-25 14:19:40|783.7|779.7|783.66|779.66|783.7|779.7|783.65|779.65|9
1619360390000|2021-04-25 14:19:50|783.64|779.64|783.5|779.5|783.65|779.65|783.49|779.49|12
1619360400000|2021-04-25 14:20:00|783.49|779.49|783.5|779.5|783.5|779.5|783.49|779.49|2
1619360410000|2021-04-25 14:20:10|783.48|779.48|783.46|779.46|783.48|779.48|783.41|779.41|6
1619360420000|2021-04-25 14:20:20|783.48|779.48|783.15|779.15|783.48|779.48|782.88|778.88|15
1619360430000|2021-04-25 14:20:30|783.16|779.16|782.79|778.79|783.19|779.19|782.79|778.79|13
1619360440000|2021-04-25 14:20:40|782.8|778.8|782.77|778.77|782.8|778.8|782.67|778.67|10
1619360450000|2021-04-25 14:20:50|782.79|778.79|782.8|778.8|782.8|778.8|782.79|778.79|4
1619360460000|2021-04-25 14:21:00|782.78|778.78|783.51|779.51|783.51|779.51|782.78|778.78|26
1619360470000|2021-04-25 14:21:10|783.55|779.55|783.61|779.61|783.68|779.68|783.55|779.55|6
1619360480000|2021-04-25 14:21:20|783.59|779.59|783.54|779.54|783.59|779.59|783.52|779.52|4
1619360490000|2021-04-25 14:21:30|783.5|779.5|783.95|779.95|783.95|779.95|783.5|779.5|11
1619360500000|2021-04-25 14:21:40|783.97|779.97|784|780|784.18|780.18|783.91|779.91|17
1619360510000|2021-04-25 14:21:50|784.03|780.03|784|780|784.03|780.03|783.73|779.73|19
1619360520000|2021-04-25 14:22:00|784.16|780.16|783.96|779.96|784.16|780.16|783.91|779.91|12
1619360530000|2021-04-25 14:22:10|783.94|779.94|784.74|780.74|784.74|780.74|783.9|779.9|21
1619360540000|2021-04-25 14:22:20|784.76|780.76|784.87|780.87|784.95|780.95|784.76|780.76|16
1619360550000|2021-04-25 14:22:30|784.89|780.89|784.94|780.94|785.23|781.23|784.89|780.89|17
1619360560000|2021-04-25 14:22:40|784.93|780.93|784.54|780.54|784.96|780.96|784.36|780.36|26
1619360570000|2021-04-25 14:22:50|784.55|780.55|784.7|780.7|784.75|780.75|784.54|780.54|27
1619360580000|2021-04-25 14:23:00|784.71|780.71|784.63|780.63|784.72|780.72|784.57|780.57|28
1619360590000|2021-04-25 14:23:10|784.62|780.62|784.97|780.97|785.16|781.16|784.53|780.53|28
1619360600000|2021-04-25 14:23:20|784.96|780.96|785.11|781.11|785.11|781.11|784.91|780.91|31
1619360610000|2021-04-25 14:23:30|785.08|781.08|785.23|781.23|785.3|781.3|785.04|781.04|28
1619360620000|2021-04-25 14:23:40|785.14|781.14|785.18|781.18|785.34|781.34|785.14|781.14|32
1619360630000|2021-04-25 14:23:50|785.21|781.21|785.41|781.41|785.53|781.53|784.96|780.96|33
1619360640000|2021-04-25 14:24:00|785.38|781.38|785.64|781.64|785.64|781.64|785.31|781.31|26
1619360650000|2021-04-25 14:24:10|785.65|781.65|785.71|781.71|785.79|781.79|785.59|781.59|25
1619360660000|2021-04-25 14:24:20|785.73|781.73|785.81|781.81|785.81|781.81|785.72|781.72|4
1619360670000|2021-04-25 14:24:30|785.82|781.82|786.08|782.08|786.1|782.1|785.82|781.82|19
1619360680000|2021-04-25 14:24:40|786.1|782.1|786.14|782.14|786.17|782.17|786.1|782.1|7
1619360690000|2021-04-25 14:24:50|786.12|782.12|786.35|782.35|786.35|782.35|786.09|782.09|21
1619360700000|2021-04-25 14:25:00|786.37|782.37|786.54|782.54|786.54|782.54|786.35|782.35|25
1619360710000|2021-04-25 14:25:10|786.55|782.55|786.61|782.61|786.67|782.67|786.53|782.53|22
1619360720000|2021-04-25 14:25:20|786.64|782.64|786.86|782.86|786.94|782.94|786.57|782.57|25
1619360730000|2021-04-25 14:25:30|786.87|782.87|786.91|782.91|786.93|782.93|786.84|782.84|20
1619360740000|2021-04-25 14:25:40|786.9|782.9|787.18|783.18|787.18|783.18|786.83|782.83|24
1619360750000|2021-04-25 14:25:50|787.17|783.17|787.09|783.09|787.18|783.18|786.98|782.98|33
1619360760000|2021-04-25 14:26:00|787.12|783.12|787.07|783.07|787.13|783.13|787.04|783.04|24
1619360770000|2021-04-25 14:26:10|787.06|783.06|786.61|782.61|787.12|783.12|786.59|782.59|29
1619360780000|2021-04-25 14:26:20|786.6|782.6|786.44|782.44|786.6|782.6|786.33|782.33|18
1619360790000|2021-04-25 14:26:30|786.64|782.64|786.6|782.6|786.71|782.71|786.54|782.54|28
1619360800000|2021-04-25 14:26:40|786.58|782.58|786.42|782.42|786.6|782.6|786.41|782.41|17
1619360810000|2021-04-25 14:26:50|786.44|782.44|786.44|782.44|786.46|782.46|786.34|782.34|20
1619360820000|2021-04-25 14:27:00|786.41|782.41|786.32|782.32|786.41|782.41|786.32|782.32|23
1619360830000|2021-04-25 14:27:10|786.33|782.33|786.52|782.52|786.52|782.52|786.04|782.04|26
1619360840000|2021-04-25 14:27:20|786.51|782.51|786.79|782.79|786.83|782.83|786.51|782.51|18
1619360850000|2021-04-25 14:27:30|786.8|782.8|786.83|782.83|786.85|782.85|786.79|782.79|18
1619360860000|2021-04-25 14:27:40|786.88|782.88|786.86|782.86|787.16|783.16|786.86|782.86|22
1619360870000|2021-04-25 14:27:50|786.82|782.82|786.18|782.18|786.82|782.82|786.18|782.18|23
1619360880000|2021-04-25 14:28:00|786.19|782.19|786.39|782.39|786.46|782.46|786.19|782.19|24
1619360890000|2021-04-25 14:28:10|786.4|782.4|786.33|782.33|786.43|782.43|786.25|782.25|30
1619360900000|2021-04-25 14:28:20|786.35|782.35|786.7|782.7|786.7|782.7|786.27|782.27|27
1619360910000|2021-04-25 14:28:30|786.71|782.71|787.15|783.15|787.15|783.15|786.71|782.71|27
1619360920000|2021-04-25 14:28:40|787.25|783.25|787.28|783.28|787.28|783.28|787.09|783.09|28
1619360930000|2021-04-25 14:28:50|787.29|783.29|787.18|783.18|787.38|783.38|787.17|783.17|25
1619360940000|2021-04-25 14:29:00|787.19|783.19|787.29|783.29|787.29|783.29|787.05|783.05|20
1619360950000|2021-04-25 14:29:10|787.26|783.26|787.4|783.4|787.41|783.41|787.25|783.25|21
1619360960000|2021-04-25 14:29:20|787.38|783.38|788.14|784.14|788.14|784.14|787.38|783.38|28
1619360970000|2021-04-25 14:29:30|788.15|784.15|788.34|784.34|788.54|784.54|788.15|784.15|26
1619360980000|2021-04-25 14:29:40|788.35|784.35|788.47|784.47|788.47|784.47|788.33|784.33|28
1619360990000|2021-04-25 14:29:50|788.48|784.48|788.67|784.67|788.67|784.67|788.48|784.48|20
1619361000000|2021-04-25 14:30:00|788.68|784.68|788.76|784.76|788.85|784.85|788.6|784.6|27
1619361010000|2021-04-25 14:30:10|788.81|784.81|790.17|786.17|790.17|786.17|788.81|784.81|30
1619361020000|2021-04-25 14:30:20|790.18|786.18|790.8|786.8|790.81|786.81|790.17|786.17|32
1619361030000|2021-04-25 14:30:30|790.81|786.81|790.59|786.59|790.83|786.83|790.59|786.59|31
1619361040000|2021-04-25 14:30:40|790.58|786.58|790.77|786.77|790.77|786.77|790.41|786.41|32
1619361050000|2021-04-25 14:30:50|790.78|786.78|790.97|786.97|790.99|786.99|790.76|786.76|27
1619361060000|2021-04-25 14:31:00|790.96|786.96|790.88|786.88|791.11|787.11|790.83|786.83|25
1619361070000|2021-04-25 14:31:10|790.9|786.9|790.76|786.76|790.92|786.92|790.72|786.72|26
1619361080000|2021-04-25 14:31:20|790.75|786.75|790.81|786.81|790.89|786.89|790.41|786.41|29
1619361090000|2021-04-25 14:31:30|790.83|786.83|790.79|786.79|790.85|786.85|790.79|786.79|21
1619361100000|2021-04-25 14:31:40|790.8|786.8|790.93|786.93|790.93|786.93|790.79|786.79|25
1619361110000|2021-04-25 14:31:50|790.92|786.92|791.02|787.02|791.02|787.02|790.92|786.92|16
1619361120000|2021-04-25 14:32:00|791.03|787.03|791.26|787.26|791.28|787.28|791.03|787.03|26
1619361130000|2021-04-25 14:32:10|791.27|787.27|791.24|787.24|791.28|787.28|791.23|787.23|25
1619361140000|2021-04-25 14:32:20|791.25|787.25|791.28|787.28|791.3|787.3|791.25|787.25|23
1619361150000|2021-04-25 14:32:30|791.29|787.29|791.35|787.35|791.43|787.43|791.23|787.23|22
1619361160000|2021-04-25 14:32:40|791.34|787.34|791.32|787.32|791.34|787.34|791.26|787.26|18
1619361170000|2021-04-25 14:32:50|791.35|787.35|790.95|786.95|791.41|787.41|790.95|786.95|25
1619361180000|2021-04-25 14:33:00|790.97|786.97|790.83|786.83|790.97|786.97|790.82|786.82|27
1619361190000|2021-04-25 14:33:10|790.82|786.82|790.85|786.85|790.98|786.98|790.72|786.72|23
1619361200000|2021-04-25 14:33:20|790.87|786.87|791.06|787.06|791.07|787.07|790.77|786.77|26
1619361210000|2021-04-25 14:33:30|791.07|787.07|791.35|787.35|791.35|787.35|791.07|787.07|24
1619361220000|2021-04-25 14:33:40|791.38|787.38|791.33|787.33|791.41|787.41|791.28|787.28|26
1619361230000|2021-04-25 14:33:50|791.32|787.32|791.37|787.37|791.4|787.4|791.28|787.28|17
1619361240000|2021-04-25 14:34:00|791.38|787.38|791.3|787.3|791.41|787.41|791.27|787.27|24
1619361250000|2021-04-25 14:34:10|791.29|787.29|791.26|787.26|791.33|787.33|791.26|787.26|15
1619361260000|2021-04-25 14:34:20|791.27|787.27|791.14|787.14|791.29|787.29|791.14|787.14|18
1619361270000|2021-04-25 14:34:30|791.15|787.15|791.24|787.24|791.26|787.26|791.15|787.15|17
1619361280000|2021-04-25 14:34:40|791.23|787.23|791.25|787.25|791.25|787.25|791.16|787.16|29
1619361290000|2021-04-25 14:34:50|791.27|787.27|791.3|787.3|791.35|787.35|791.23|787.23|25
1619361300000|2021-04-25 14:35:00|791.29|787.29|791.25|787.25|791.29|787.29|791.23|787.23|18
1619361310000|2021-04-25 14:35:10|791.16|787.16|790.71|786.71|791.16|787.16|790.7|786.7|28
1619361320000|2021-04-25 14:35:20|790.69|786.69|790.62|786.62|790.71|786.71|790.61|786.61|22
1619361330000|2021-04-25 14:35:30|790.63|786.63|790.52|786.52|790.68|786.68|790.52|786.52|23
1619361340000|2021-04-25 14:35:40|790.5|786.5|790.38|786.38|790.51|786.51|790.37|786.37|26
1619361350000|2021-04-25 14:35:50|790.43|786.43|790.87|786.87|790.94|786.94|790.43|786.43|27
1619361360000|2021-04-25 14:36:00|790.9|786.9|791.09|787.09|791.17|787.17|790.9|786.9|23
1619361370000|2021-04-25 14:36:10|791.06|787.06|791.29|787.29|791.31|787.31|791.05|787.05|30
1619361380000|2021-04-25 14:36:20|791.3|787.3|791.37|787.37|791.59|787.59|791.3|787.3|25
1619361390000|2021-04-25 14:36:30|791.36|787.36|792.43|788.43|792.43|788.43|791.36|787.36|33
1619361400000|2021-04-25 14:36:40|792.42|788.42|793.49|789.49|793.53|789.53|792.04|788.04|31
1619361410000|2021-04-25 14:36:50|793.43|789.43|793.6|789.6|793.71|789.71|793.36|789.36|32
1619361420000|2021-04-25 14:37:00|793.63|789.63|794.12|790.12|794.12|790.12|793.61|789.61|19
1619361430000|2021-04-25 14:37:10|794.38|790.38|795.15|791.15|795.22|791.22|794.36|790.36|31
1619361440000|2021-04-25 14:37:20|795.19|791.19|795.3|791.3|795.45|791.45|795.12|791.12|31
1619361450000|2021-04-25 14:37:30|795.34|791.34|796.06|792.06|796.13|792.13|795.34|791.34|28
1619361460000|2021-04-25 14:37:40|795.9|791.9|795.33|791.33|795.92|791.92|795.32|791.32|32
1619361470000|2021-04-25 14:37:50|795.26|791.26|795.42|791.42|795.42|791.42|795.13|791.13|32
1619361480000|2021-04-25 14:38:00|795.43|791.43|795.3|791.3|795.65|791.65|795.3|791.3|31
1619361490000|2021-04-25 14:38:10|795.31|791.31|795.55|791.55|795.55|791.55|795.3|791.3|38
1619361500000|2021-04-25 14:38:20|795.5|791.5|795.61|791.61|795.61|791.61|795.43|791.43|33
1619361510000|2021-04-25 14:38:30|795.56|791.56|795.37|791.37|795.56|791.56|795.36|791.36|23
1619361520000|2021-04-25 14:38:40|795.34|791.34|795.36|791.36|795.49|791.49|795.32|791.32|31
1619361530000|2021-04-25 14:38:50|795.3|791.3|795.4|791.4|795.51|791.51|795.3|791.3|24
1619361540000|2021-04-25 14:39:00|795.36|791.36|795.14|791.14|795.42|791.42|795.14|791.14|26
1619361550000|2021-04-25 14:39:10|795.13|791.13|795.07|791.07|795.16|791.16|794.97|790.97|33
1619361560000|2021-04-25 14:39:20|795.08|791.08|795.4|791.4|795.42|791.42|795.08|791.08|32
1619361570000|2021-04-25 14:39:30|795.39|791.39|795.41|791.41|795.42|791.42|795.37|791.37|26
1619361580000|2021-04-25 14:39:40|795.38|791.38|795.37|791.37|795.69|791.69|795.32|791.32|31
1619361590000|2021-04-25 14:39:50|795.36|791.36|795.75|791.75|795.77|791.77|795.34|791.34|22
1619361600000|2021-04-25 14:40:00|795.76|791.76|795.75|791.75|795.88|791.88|795.66|791.66|26
1619361610000|2021-04-25 14:40:10|795.74|791.74|795.47|791.47|795.78|791.78|795.45|791.45|27
1619361620000|2021-04-25 14:40:20|795.43|791.43|795.44|791.44|795.49|791.49|795.4|791.4|20
1619361630000|2021-04-25 14:40:30|795.43|791.43|795.29|791.29|795.44|791.44|794.85|790.85|25
1619361640000|2021-04-25 14:40:40|795.32|791.32|795.5|791.5|795.5|791.5|795.16|791.16|27
1619361650000|2021-04-25 14:40:50|795.52|791.52|795.23|791.23|795.52|791.52|795.23|791.23|15
1619361660000|2021-04-25 14:41:00|795.26|791.26|795.69|791.69|795.69|791.69|795.26|791.26|26
1619361670000|2021-04-25 14:41:10|795.41|791.41|795.25|791.25|795.41|791.41|795.2|791.2|22
1619361680000|2021-04-25 14:41:20|795.24|791.24|795.48|791.48|795.48|791.48|795.14|791.14|30
1619361690000|2021-04-25 14:41:30|795.47|791.47|795.5|791.5|795.5|791.5|795.22|791.22|12
1619361700000|2021-04-25 14:41:40|795.51|791.51|795.35|791.35|795.53|791.53|795.35|791.35|27
1619361710000|2021-04-25 14:41:50|795.4|791.4|795.45|791.45|795.48|791.48|795.39|791.39|22
1619361720000|2021-04-25 14:42:00|795.46|791.46|795.86|791.86|795.86|791.86|795.33|791.33|29
1619361730000|2021-04-25 14:42:10|795.85|791.85|796.1|792.1|796.14|792.14|795.72|791.72|28
1619361740000|2021-04-25 14:42:20|796.06|792.06|796.16|792.16|796.16|792.16|795.8|791.8|30
1619361750000|2021-04-25 14:42:30|796.11|792.11|796.08|792.08|796.2|792.2|795.99|791.99|30
1619361760000|2021-04-25 14:42:40|796.09|792.09|796.11|792.11|796.11|792.11|796.07|792.07|19
1619361770000|2021-04-25 14:42:50|796.12|792.12|796.12|792.12|796.16|792.16|796.09|792.09|15
1619361780000|2021-04-25 14:43:00|796.13|792.13|795.97|791.97|796.13|792.13|795.96|791.96|26
1619361790000|2021-04-25 14:43:10|796.02|792.02|796.75|792.75|796.86|792.86|795.99|791.99|27
1619361800000|2021-04-25 14:43:20|796.78|792.78|796.27|792.27|796.83|792.83|796.21|792.21|31
1619361810000|2021-04-25 14:43:30|796.43|792.43|796.93|792.93|796.93|792.93|796.26|792.26|34
1619361820000|2021-04-25 14:43:40|796.89|792.89|796.93|792.93|796.94|792.94|796.64|792.64|32
1619361830000|2021-04-25 14:43:50|796.94|792.94|796.96|792.96|797.01|793.01|796.88|792.88|26
1619361840000|2021-04-25 14:44:00|796.94|792.94|796.24|792.24|796.99|792.99|796.23|792.23|28
1619361850000|2021-04-25 14:44:10|796.19|792.19|796.34|792.34|796.34|792.34|796.01|792.01|23
1619361860000|2021-04-25 14:44:20|796.37|792.37|796.48|792.48|796.6|792.6|796.36|792.36|26
1619361870000|2021-04-25 14:44:30|796.47|792.47|796.11|792.11|796.48|792.48|796.04|792.04|32
1619361880000|2021-04-25 14:44:40|796.06|792.06|796.14|792.14|796.16|792.16|796.04|792.04|21
1619361890000|2021-04-25 14:44:50|796.16|792.16|796.21|792.21|796.51|792.51|796.11|792.11|33
1619361900000|2021-04-25 14:45:00|796.22|792.22|795.95|791.95|796.22|792.22|795.91|791.91|30
1619361910000|2021-04-25 14:45:10|795.93|791.93|795.99|791.99|796.01|792.01|795.9|791.9|22
1619361920000|2021-04-25 14:45:20|795.97|791.97|795.9|791.9|796.03|792.03|795.89|791.89|16
1619361930000|2021-04-25 14:45:30|795.88|791.88|795.77|791.77|795.92|791.92|795.67|791.67|30
1619361940000|2021-04-25 14:45:40|795.76|791.76|795.99|791.99|796.13|792.13|795.75|791.75|34
1619361950000|2021-04-25 14:45:50|795.98|791.98|795.99|791.99|796.02|792.02|795.93|791.93|20
1619361960000|2021-04-25 14:46:00|795.98|791.98|795.83|791.83|796.05|792.05|795.81|791.81|25
1619361970000|2021-04-25 14:46:10|795.82|791.82|795.73|791.73|795.9|791.9|795.64|791.64|29
1619361980000|2021-04-25 14:46:20|795.71|791.71|795.76|791.76|795.82|791.82|795.58|791.58|27
1619361990000|2021-04-25 14:46:30|795.93|791.93|796.12|792.12|796.12|792.12|795.92|791.92|19
1619362000000|2021-04-25 14:46:40|796.13|792.13|796.19|792.19|796.22|792.22|796.13|792.13|15
1619362010000|2021-04-25 14:46:50|796.13|792.13|796.21|792.21|796.21|792.21|795.91|791.91|21
1619362020000|2021-04-25 14:47:00|796.22|792.22|796.2|792.2|796.31|792.31|796.2|792.2|25
1619362030000|2021-04-25 14:47:10|796.19|792.19|796.68|792.68|796.7|792.7|796.13|792.13|21
1619362040000|2021-04-25 14:47:20|796.67|792.67|796.95|792.95|796.98|792.98|796.67|792.67|14
1619362050000|2021-04-25 14:47:30|796.98|792.98|796.99|792.99|796.99|792.99|796.84|792.84|10
1619362060000|2021-04-25 14:47:40|796.98|792.98|797.17|793.17|797.17|793.17|796.95|792.95|16
1619362070000|2021-04-25 14:47:50|797.18|793.18|796.91|792.91|797.19|793.19|796.79|792.79|21
1619362080000|2021-04-25 14:48:00|796.94|792.94|797.19|793.19|797.19|793.19|796.94|792.94|14
1619362090000|2021-04-25 14:48:10|797.13|793.13|797.36|793.36|797.36|793.36|797.11|793.11|19
1619362100000|2021-04-25 14:48:20|797.45|793.45|797.09|793.09|797.45|793.45|797.07|793.07|13
1619362110000|2021-04-25 14:48:30|797.08|793.08|796.84|792.84|797.08|793.08|796.81|792.81|18
1619362120000|2021-04-25 14:48:40|796.86|792.86|796.98|792.98|797|793|796.83|792.83|19
1619362130000|2021-04-25 14:48:50|797.01|793.01|797.12|793.12|797.16|793.16|797|793|13
1619362140000|2021-04-25 14:49:00|797.11|793.11|796.99|792.99|797.11|793.11|796.93|792.93|13
1619362150000|2021-04-25 14:49:10|797.01|793.01|796.99|792.99|797.02|793.02|796.99|792.99|4
1619362160000|2021-04-25 14:49:20|797.02|793.02|796.96|792.96|797.02|793.02|796.95|792.95|3
1619362170000|2021-04-25 14:49:30|797.04|793.04|797.03|793.03|797.04|793.04|797.02|793.02|5
1619362180000|2021-04-25 14:49:40|797.01|793.01|797.07|793.07|797.07|793.07|797.01|793.01|10
1619362190000|2021-04-25 14:49:50|797.06|793.06|796.94|792.94|797.07|793.07|796.9|792.9|15
1619362200000|2021-04-25 14:50:00|797.02|793.02|797.11|793.11|797.13|793.13|796.99|792.99|14
1619362210000|2021-04-25 14:50:10|797.08|793.08|797.05|793.05|797.08|793.08|796.92|792.92|8
1619362220000|2021-04-25 14:50:20|797.01|793.01|797.02|793.02|797.05|793.05|797.01|793.01|4
1619362230000|2021-04-25 14:50:30|797.01|793.01|797.11|793.11|797.11|793.11|797.01|793.01|9
1619362240000|2021-04-25 14:50:40|797.01|793.01|796.7|792.7|797.01|793.01|796.7|792.7|15
1619362250000|2021-04-25 14:50:50|796.62|792.62|796.58|792.58|796.73|792.73|796.58|792.58|6
1619362260000|2021-04-25 14:51:00|796.56|792.56|796.03|792.03|796.56|792.56|796.03|792.03|22
1619362270000|2021-04-25 14:51:10|796.02|792.02|795.99|791.99|796.02|792.02|795.97|791.97|14
1619362280000|2021-04-25 14:51:20|795.98|791.98|796.04|792.04|796.04|792.04|795.98|791.98|12
1619362290000|2021-04-25 14:51:30|796.05|792.05|795.13|791.13|796.05|792.05|795.12|791.12|12
1619362300000|2021-04-25 14:51:40|795.24|791.24|795.28|791.28|795.28|791.28|795.22|791.22|9
1619362310000|2021-04-25 14:51:50|795.25|791.25|795.11|791.11|795.25|791.25|795.03|791.03|19
1619362320000|2021-04-25 14:52:00|795.07|791.07|794.44|790.44|795.08|791.08|794.38|790.38|21
1619362330000|2021-04-25 14:52:10|794.4|790.4|794.59|790.59|794.59|790.59|794.4|790.4|6
1619362340000|2021-04-25 14:52:20|794.58|790.58|795.12|791.12|795.12|791.12|794.58|790.58|18
1619362350000|2021-04-25 14:52:30|795.03|791.03|794.95|790.95|795.08|791.08|794.95|790.95|13
1619362360000|2021-04-25 14:52:40|794.96|790.96|794.88|790.88|794.96|790.96|794.8|790.8|8
1619362370000|2021-04-25 14:52:50|794.8|790.8|794|790|794.8|790.8|794|790|16
1619362380000|2021-04-25 14:53:00|793.98|789.98|793.93|789.93|793.98|789.98|793.76|789.76|12
1619362390000|2021-04-25 14:53:10|794.1|790.1|794.1|790.1|794.23|790.23|794.02|790.02|24
1619362400000|2021-04-25 14:53:20|794.02|790.02|794.3|790.3|794.3|790.3|793.97|789.97|17
1619362410000|2021-04-25 14:53:30|794.32|790.32|794.09|790.09|794.32|790.32|793.94|789.94|27
1619362420000|2021-04-25 14:53:40|794.1|790.1|794.23|790.23|794.23|790.23|794.06|790.06|28
1619362430000|2021-04-25 14:53:50|794.22|790.22|794.06|790.06|794.29|790.29|794|790|25
1619362440000|2021-04-25 14:54:00|794.05|790.05|794.31|790.31|794.32|790.32|794.05|790.05|26
1619362450000|2021-04-25 14:54:10|794.3|790.3|794.11|790.11|794.31|790.31|794.1|790.1|28
1619362460000|2021-04-25 14:54:20|794.12|790.12|794.55|790.55|794.55|790.55|794.11|790.11|21
1619362470000|2021-04-25 14:54:30|794.58|790.58|794.33|790.33|794.58|790.58|794.29|790.29|29
1619362480000|2021-04-25 14:54:40|794.35|790.35|794.14|790.14|794.38|790.38|794.13|790.13|29
1619362490000|2021-04-25 14:54:50|794.15|790.15|794.1|790.1|794.18|790.18|794.1|790.1|21
1619362500000|2021-04-25 14:55:00|794.06|790.06|794.13|790.13|794.14|790.14|794.05|790.05|19
1619362510000|2021-04-25 14:55:10|794.14|790.14|794.1|790.1|794.14|790.14|794.06|790.06|19
1619362520000|2021-04-25 14:55:20|794.09|790.09|794.39|790.39|794.39|790.39|794.09|790.09|23
1619362530000|2021-04-25 14:55:30|794.38|790.38|794.42|790.42|794.49|790.49|794.34|790.34|23
1619362540000|2021-04-25 14:55:40|794.44|790.44|794.47|790.47|794.52|790.52|794.41|790.41|20
1619362550000|2021-04-25 14:55:50|794.45|790.45|794.49|790.49|794.52|790.52|794.45|790.45|13
1619362560000|2021-04-25 14:56:00|794.5|790.5|794.44|790.44|794.54|790.54|794.42|790.42|17
1619362570000|2021-04-25 14:56:10|794.45|790.45|794.44|790.44|794.48|790.48|794.43|790.43|14
1619362580000|2021-04-25 14:56:20|794.43|790.43|794.48|790.48|794.53|790.53|794.43|790.43|17
1619362590000|2021-04-25 14:56:30|794.46|790.46|794.39|790.39|794.47|790.47|794.39|790.39|18
1619362600000|2021-04-25 14:56:40|794.41|790.41|794.07|790.07|794.42|790.42|794.05|790.05|21
1619362610000|2021-04-25 14:56:50|794.05|790.05|794.4|790.4|794.47|790.47|794.05|790.05|25
1619362620000|2021-04-25 14:57:00|794.39|790.39|795.12|791.12|795.12|791.12|794.39|790.39|18
1619362630000|2021-04-25 14:57:10|795.13|791.13|795.4|791.4|795.4|791.4|795.1|791.1|20
1619362640000|2021-04-25 14:57:20|795.31|791.31|795.64|791.64|795.64|791.64|795.29|791.29|22
1619362650000|2021-04-25 14:57:30|795.62|791.62|795|791|795.64|791.64|795|791|22
1619362660000|2021-04-25 14:57:40|795.09|791.09|794.71|790.71|795.09|791.09|794.69|790.69|19
1619362670000|2021-04-25 14:57:50|794.72|790.72|795.35|791.35|795.36|791.36|794.72|790.72|31
1619362680000|2021-04-25 14:58:00|795.36|791.36|795.18|791.18|795.36|791.36|795.18|791.18|19
1619362690000|2021-04-25 14:58:10|795.17|791.17|795.11|791.11|795.18|791.18|795.08|791.08|24
1619362700000|2021-04-25 14:58:20|795.13|791.13|795.21|791.21|795.24|791.24|795.12|791.12|20
1619362710000|2021-04-25 14:58:30|795.03|791.03|795.01|791.01|795.06|791.06|794.73|790.73|29
1619362720000|2021-04-25 14:58:40|795.03|791.03|794.93|790.93|795.03|791.03|794.9|790.9|26
1619362730000|2021-04-25 14:58:50|794.94|790.94|794.85|790.85|794.99|790.99|794.7|790.7|31
1619362740000|2021-04-25 14:59:00|794.83|790.83|794.69|790.69|794.83|790.83|794.68|790.68|20
1619362750000|2021-04-25 14:59:10|794.73|790.73|794.51|790.51|794.73|790.73|794.49|790.49|29
1619362760000|2021-04-25 14:59:20|794.54|790.54|794.63|790.63|794.67|790.67|794.45|790.45|24
1619362770000|2021-04-25 14:59:30|794.67|790.67|794.99|790.99|794.99|790.99|794.63|790.63|27
1619362780000|2021-04-25 14:59:40|795.26|791.26|795.65|791.65|795.66|791.66|795.26|791.26|29
1619362790000|2021-04-25 14:59:50|795.58|791.58|795.52|791.52|795.6|791.6|795.4|791.4|26
1619362800000|2021-04-25 15:00:00|795.54|791.54|795.98|791.98|796.07|792.07|795.54|791.54|29
1619362810000|2021-04-25 15:00:10|795.92|791.92|795.52|791.52|795.97|791.97|795.51|791.51|27
1619362820000|2021-04-25 15:00:20|795.54|791.54|795.42|791.42|795.67|791.67|795.42|791.42|31
1619362830000|2021-04-25 15:00:30|795.4|791.4|795.41|791.41|795.46|791.46|795.35|791.35|25
1619362840000|2021-04-25 15:00:40|795.42|791.42|795.18|791.18|795.43|791.43|795.17|791.17|21
1619362850000|2021-04-25 15:00:50|795.13|791.13|795|791|795.13|791.13|794.8|790.8|29
1619362860000|2021-04-25 15:01:00|795.02|791.02|795.07|791.07|795.09|791.09|794.97|790.97|23
1619362870000|2021-04-25 15:01:10|795.06|791.06|794.96|790.96|795.07|791.07|794.96|790.96|16
1619362880000|2021-04-25 15:01:20|794.94|790.94|795.1|791.1|795.12|791.12|794.85|790.85|22
1619362890000|2021-04-25 15:01:30|795.11|791.11|795.35|791.35|795.49|791.49|795.11|791.11|29
1619362900000|2021-04-25 15:01:40|795.34|791.34|795.2|791.2|795.47|791.47|795.18|791.18|22
1619362910000|2021-04-25 15:01:50|795.21|791.21|794.96|790.96|795.21|791.21|794.86|790.86|26
1619362920000|2021-04-25 15:02:00|794.98|790.98|794.76|790.76|794.99|790.99|794.75|790.75|20
1619362930000|2021-04-25 15:02:10|794.75|790.75|794.33|790.33|794.75|790.75|794.3|790.3|27
1619362940000|2021-04-25 15:02:20|794.34|790.34|793.79|789.79|794.34|790.34|793.79|789.79|22
1619362950000|2021-04-25 15:02:30|793.8|789.8|793.68|789.68|793.84|789.84|793.68|789.68|20
1619362960000|2021-04-25 15:02:40|793.71|789.71|794.03|790.03|794.04|790.04|793.69|789.69|23
1619362970000|2021-04-25 15:02:50|794|790|793.92|789.92|794.01|790.01|793.9|789.9|24
1619362980000|2021-04-25 15:03:00|793.93|789.93|793.98|789.98|794|790|793.84|789.84|29
1619362990000|2021-04-25 15:03:10|793.97|789.97|794.04|790.04|794.04|790.04|793.96|789.96|14
1619363000000|2021-04-25 15:03:20|794.06|790.06|794.05|790.05|794.12|790.12|794|790|24
1619363010000|2021-04-25 15:03:30|794.07|790.07|794.12|790.12|794.13|790.13|794.04|790.04|20
1619363020000|2021-04-25 15:03:40|794.11|790.11|794.04|790.04|794.11|790.11|793.99|789.99|28
1619363030000|2021-04-25 15:03:50|794.06|790.06|794.07|790.07|794.09|790.09|794.01|790.01|20
1619363040000|2021-04-25 15:04:00|794.06|790.06|793.89|789.89|794.06|790.06|793.8|789.8|35
1619363050000|2021-04-25 15:04:10|793.85|789.85|793.9|789.9|793.92|789.92|793.8|789.8|25
1619363060000|2021-04-25 15:04:20|793.89|789.89|794.11|790.11|794.15|790.15|793.88|789.88|25
1619363070000|2021-04-25 15:04:30|794.1|790.1|794.2|790.2|794.3|790.3|794.1|790.1|24
1619363080000|2021-04-25 15:04:40|794.24|790.24|794.23|790.23|794.26|790.26|794.16|790.16|22
1619363090000|2021-04-25 15:04:50|794.24|790.24|794.34|790.34|794.45|790.45|794.22|790.22|23
1619363100000|2021-04-25 15:05:00|794.32|790.32|794.35|790.35|794.36|790.36|794.27|790.27|20
1619363110000|2021-04-25 15:05:10|794.29|790.29|794.32|790.32|794.35|790.35|794.25|790.25|28
1619363120000|2021-04-25 15:05:20|794.27|790.27|794.54|790.54|794.55|790.55|794.11|790.11|27
1619363130000|2021-04-25 15:05:30|794.55|790.55|794.56|790.56|794.56|790.56|794.49|790.49|15
1619363140000|2021-04-25 15:05:40|794.55|790.55|794.51|790.51|794.56|790.56|794.51|790.51|4
1619363150000|2021-04-25 15:05:50|794.54|790.54|794.6|790.6|794.63|790.63|794.51|790.51|9
1619363160000|2021-04-25 15:06:00|794.59|790.59|795.06|791.06|795.06|791.06|794.55|790.55|26
1619363170000|2021-04-25 15:06:10|795.01|791.01|795.14|791.14|795.22|791.22|795.01|791.01|22
1619363180000|2021-04-25 15:06:20|795.16|791.16|795.51|791.51|795.65|791.65|795.16|791.16|31
1619363190000|2021-04-25 15:06:30|795.5|791.5|795.5|791.5|795.6|791.6|795.47|791.47|30
1619363200000|2021-04-25 15:06:40|795.49|791.49|795.98|791.98|796.11|792.11|795.47|791.47|27
1619363210000|2021-04-25 15:06:50|795.99|791.99|795.88|791.88|796.06|792.06|795.84|791.84|25
1619363220000|2021-04-25 15:07:00|795.92|791.92|796.23|792.23|796.28|792.28|795.82|791.82|32
1619363230000|2021-04-25 15:07:10|796.25|792.25|796.33|792.33|796.33|792.33|796.11|792.11|30
1619363240000|2021-04-25 15:07:20|796.31|792.31|796.26|792.26|796.39|792.39|796.25|792.25|30
1619363250000|2021-04-25 15:07:30|796.24|792.24|796.01|792.01|796.24|792.24|796|792|21
1619363260000|2021-04-25 15:07:40|795.89|791.89|796.31|792.31|796.31|792.31|795.89|791.89|31
1619363270000|2021-04-25 15:07:50|796.32|792.32|796.13|792.13|796.36|792.36|796.1|792.1|31
1619363280000|2021-04-25 15:08:00|796.17|792.17|796.36|792.36|796.37|792.37|796.13|792.13|30
1619363290000|2021-04-25 15:08:10|796.33|792.33|796.44|792.44|796.52|792.52|796.27|792.27|21
1619363300000|2021-04-25 15:08:20|796.46|792.46|796.23|792.23|796.47|792.47|796.23|792.23|20
1619363310000|2021-04-25 15:08:30|796.25|792.25|797.17|793.17|797.17|793.17|796.25|792.25|36
1619363320000|2021-04-25 15:08:40|797.32|793.32|797.56|793.56|797.6|793.6|797.25|793.25|35
1619363330000|2021-04-25 15:08:50|797.52|793.52|797.51|793.51|797.58|793.58|797.35|793.35|29
1619363340000|2021-04-25 15:09:00|797.53|793.53|797.27|793.27|797.63|793.63|797.26|793.26|31
1619363350000|2021-04-25 15:09:10|797.23|793.23|797.2|793.2|797.24|793.24|797.09|793.09|24
1619363360000|2021-04-25 15:09:20|797.21|793.21|797.55|793.55|797.55|793.55|797.21|793.21|21
1619363370000|2021-04-25 15:09:30|797.54|793.54|797.67|793.67|797.67|793.67|797.49|793.49|17
1619363380000|2021-04-25 15:09:40|797.68|793.68|797.63|793.63|797.7|793.7|797.61|793.61|25
1619363390000|2021-04-25 15:09:50|797.64|793.64|797.71|793.71|797.73|793.73|797.64|793.64|19
1619363400000|2021-04-25 15:10:00|797.73|793.73|797.63|793.63|797.81|793.81|797.61|793.61|21
1619363410000|2021-04-25 15:10:10|797.62|793.62|797.57|793.57|797.62|793.62|797.52|793.52|18
1619363420000|2021-04-25 15:10:20|797.6|793.6|797.63|793.63|797.68|793.68|797.55|793.55|27
1619363430000|2021-04-25 15:10:30|797.65|793.65|797.74|793.74|797.74|793.74|797.59|793.59|19
1619363440000|2021-04-25 15:10:40|797.73|793.73|797.77|793.77|797.88|793.88|797.73|793.73|25
1619363450000|2021-04-25 15:10:50|797.76|793.76|798.21|794.21|798.22|794.22|797.75|793.75|25
1619363460000|2021-04-25 15:11:00|798.22|794.22|798.28|794.28|798.31|794.31|798.17|794.17|22
1619363470000|2021-04-25 15:11:10|798.27|794.27|798.38|794.38|798.38|794.38|798.26|794.26|19
1619363480000|2021-04-25 15:11:20|798.4|794.4|797.96|793.96|798.53|794.53|797.96|793.96|28
1619363490000|2021-04-25 15:11:30|797.97|793.97|797.52|793.52|797.98|793.98|797.51|793.51|26
1619363500000|2021-04-25 15:11:40|797.57|793.57|797.71|793.71|797.71|793.71|797.54|793.54|25
1619363510000|2021-04-25 15:11:50|797.7|793.7|797.65|793.65|797.72|793.72|797.64|793.64|21
1619363520000|2021-04-25 15:12:00|797.55|793.55|798.13|794.13|798.17|794.17|797.55|793.55|19
1619363530000|2021-04-25 15:12:10|798.11|794.11|798.16|794.16|798.2|794.2|798.09|794.09|12
1619363540000|2021-04-25 15:12:20|798.07|794.07|797.96|793.96|798.08|794.08|797.95|793.95|24
1619363550000|2021-04-25 15:12:30|798.01|794.01|797.97|793.97|798.01|794.01|797.9|793.9|21
1619363560000|2021-04-25 15:12:40|797.93|793.93|798.35|794.35|798.4|794.4|797.92|793.92|20
1619363570000|2021-04-25 15:12:50|798.33|794.33|798.39|794.39|798.39|794.39|798.28|794.28|16
1619363580000|2021-04-25 15:13:00|798.38|794.38|799.39|795.39|799.39|795.39|798.38|794.38|26
1619363590000|2021-04-25 15:13:10|799.5|795.5|799.45|795.45|799.52|795.52|799.34|795.34|25
1619363600000|2021-04-25 15:13:20|799.5|795.5|799.53|795.53|799.53|795.53|799.43|795.43|18
1619363610000|2021-04-25 15:13:30|799.4|795.4|799.61|795.61|799.68|795.68|799.4|795.4|28
1619363620000|2021-04-25 15:13:40|799.59|795.59|800.33|796.33|800.4|796.4|799.58|795.58|20
1619363630000|2021-04-25 15:13:50|800.32|796.32|800.21|796.21|800.32|796.32|800.19|796.19|20
1619363640000|2021-04-25 15:14:00|800.22|796.22|800.62|796.62|800.62|796.62|800.21|796.21|20
1619363650000|2021-04-25 15:14:10|800.63|796.63|800.6|796.6|800.63|796.63|800.52|796.52|19
1619363660000|2021-04-25 15:14:20|800.61|796.61|800.79|796.79|800.91|796.91|800.61|796.61|29
1619363670000|2021-04-25 15:14:30|800.82|796.82|800.36|796.36|800.83|796.83|800.34|796.34|36
1619363680000|2021-04-25 15:14:40|800.35|796.35|800.22|796.22|800.5|796.5|800.22|796.22|21
1619363690000|2021-04-25 15:14:50|800.21|796.21|799.89|795.89|800.21|796.21|799.84|795.84|31
1619363700000|2021-04-25 15:15:00|799.87|795.87|800.61|796.61|800.61|796.61|799.85|795.85|30
1619363710000|2021-04-25 15:15:10|800.64|796.64|800.9|796.9|800.94|796.94|800.61|796.61|24
1619363720000|2021-04-25 15:15:20|800.92|796.92|800.81|796.81|801.26|797.26|800.73|796.73|34
1619363730000|2021-04-25 15:15:30|800.82|796.82|800.44|796.44|800.82|796.82|800.3|796.3|34
1619363740000|2021-04-25 15:15:40|800.48|796.48|800.33|796.33|800.48|796.48|800.32|796.32|21
1619363750000|2021-04-25 15:15:50|800.32|796.32|800.16|796.16|800.33|796.33|800.1|796.1|28
1619363760000|2021-04-25 15:16:00|800.15|796.15|800.1|796.1|800.16|796.16|799.92|795.92|28
1619363770000|2021-04-25 15:16:10|800.11|796.11|800.68|796.68|800.69|796.69|800.08|796.08|28
1619363780000|2021-04-25 15:16:20|800.7|796.7|800.53|796.53|800.81|796.81|800.53|796.53|21
1619363790000|2021-04-25 15:16:30|800.48|796.48|800.45|796.45|800.58|796.58|800.4|796.4|28
1619363800000|2021-04-25 15:16:40|800.44|796.44|800.49|796.49|800.49|796.49|800.44|796.44|23
1619363810000|2021-04-25 15:16:50|800.5|796.5|800.52|796.52|800.55|796.55|800.49|796.49|21
1619363820000|2021-04-25 15:17:00|800.51|796.51|800.71|796.71|800.71|796.71|800.34|796.34|25
1619363830000|2021-04-25 15:17:10|800.72|796.72|801.01|797.01|801.07|797.07|800.71|796.71|24
1619363840000|2021-04-25 15:17:20|801.02|797.02|801.06|797.06|801.08|797.08|800.98|796.98|20
1619363850000|2021-04-25 15:17:30|801.07|797.07|801.65|797.65|801.65|797.65|801.05|797.05|19
1619363860000|2021-04-25 15:17:40|801.66|797.66|801.67|797.67|801.75|797.75|801.66|797.66|17
1619363870000|2021-04-25 15:17:50|801.68|797.68|801.75|797.75|801.77|797.77|801.66|797.66|15
1619363880000|2021-04-25 15:18:00|801.67|797.67|801.5|797.5|801.75|797.75|801.48|797.48|20
1619363890000|2021-04-25 15:18:10|801.46|797.46|800.68|796.68|801.47|797.47|800.68|796.68|30
1619363900000|2021-04-25 15:18:20|800.67|796.67|800.93|796.93|800.97|796.97|800.3|796.3|33
1619363910000|2021-04-25 15:18:30|800.92|796.92|801.26|797.26|801.26|797.26|800.92|796.92|24
1619363920000|2021-04-25 15:18:40|801.27|797.27|801.32|797.32|801.38|797.38|801.22|797.22|21
1619363930000|2021-04-25 15:18:50|801.26|797.26|801.28|797.28|801.32|797.32|801.06|797.06|26
1619363940000|2021-04-25 15:19:00|801.35|797.35|801.22|797.22|801.48|797.48|801.17|797.17|25
1619363950000|2021-04-25 15:19:10|801.15|797.15|801.26|797.26|801.26|797.26|800.99|796.99|16
1619363960000|2021-04-25 15:19:20|801.27|797.27|801.27|797.27|801.31|797.31|801.22|797.22|19
1619363970000|2021-04-25 15:19:30|801.26|797.26|801.46|797.46|801.46|797.46|801.26|797.26|20
1619363980000|2021-04-25 15:19:40|801.45|797.45|802.19|798.19|802.19|798.19|801.45|797.45|18
1619363990000|2021-04-25 15:19:50|802.2|798.2|803.05|799.05|803.09|799.09|802.2|798.2|33
1619364000000|2021-04-25 15:20:00|803.08|799.08|803.03|799.03|803.12|799.12|803.02|799.02|30
1619364010000|2021-04-25 15:20:10|802.91|798.91|803.11|799.11|803.24|799.24|802.8|798.8|36
1619364020000|2021-04-25 15:20:20|803.12|799.12|803.52|799.52|803.52|799.52|803.05|799.05|32
1619364030000|2021-04-25 15:20:30|803.48|799.48|804.39|800.39|804.72|800.72|803.48|799.48|36
1619364040000|2021-04-25 15:20:40|804.42|800.42|803.82|799.82|804.42|800.42|803.53|799.53|34
1619364050000|2021-04-25 15:20:50|803.83|799.83|803.95|799.95|804.06|800.06|803.82|799.82|33
1619364060000|2021-04-25 15:21:00|803.92|799.92|803.69|799.69|803.92|799.92|803.59|799.59|32
1619364070000|2021-04-25 15:21:10|803.67|799.67|803.84|799.84|803.85|799.85|803.58|799.58|28
1619364080000|2021-04-25 15:21:20|803.88|799.88|803.93|799.93|804.03|800.03|803.78|799.78|32
1619364090000|2021-04-25 15:21:30|803.9|799.9|803.15|799.15|804.01|800.01|803.13|799.13|31
1619364100000|2021-04-25 15:21:40|803.24|799.24|803.1|799.1|803.26|799.26|803.01|799.01|26
1619364110000|2021-04-25 15:21:50|803.07|799.07|803.25|799.25|803.32|799.32|803.07|799.07|34
1619364120000|2021-04-25 15:22:00|803.24|799.24|803.04|799.04|803.24|799.24|802.89|798.89|32
1619364130000|2021-04-25 15:22:10|802.99|798.99|802.44|798.44|803.04|799.04|802.38|798.38|27
1619364140000|2021-04-25 15:22:20|802.47|798.47|802.76|798.76|802.79|798.79|802.44|798.44|29
1619364150000|2021-04-25 15:22:30|802.78|798.78|802.43|798.43|802.81|798.81|802.36|798.36|31
1619364160000|2021-04-25 15:22:40|802.44|798.44|802.37|798.37|802.44|798.44|802.26|798.26|23
1619364170000|2021-04-25 15:22:50|802.4|798.4|802.42|798.42|802.57|798.57|802.4|798.4|24
1619364180000|2021-04-25 15:23:00|802.43|798.43|802.37|798.37|802.43|798.43|802.35|798.35|26
1619364190000|2021-04-25 15:23:10|802.38|798.38|802.43|798.43|802.46|798.46|802.36|798.36|22
1619364200000|2021-04-25 15:23:20|802.42|798.42|802.08|798.08|802.42|798.42|802.08|798.08|24
1619364210000|2021-04-25 15:23:30|802.03|798.03|801.59|797.59|802.03|798.03|801.48|797.48|30
1619364220000|2021-04-25 15:23:40|801.58|797.58|801.69|797.69|801.72|797.72|801.58|797.58|20
1619364230000|2021-04-25 15:23:50|801.7|797.7|801.16|797.16|801.7|797.7|801.16|797.16|26
1619364240000|2021-04-25 15:24:00|801.13|797.13|800.97|796.97|801.14|797.14|800.97|796.97|21
1619364250000|2021-04-25 15:24:10|801.03|797.03|800.85|796.85|801.03|797.03|800.75|796.75|26
1619364260000|2021-04-25 15:24:20|800.83|796.83|800.84|796.84|800.87|796.87|800.76|796.76|22
1619364270000|2021-04-25 15:24:30|800.76|796.76|801.03|797.03|801.05|797.05|800.7|796.7|32
1619364280000|2021-04-25 15:24:40|801.04|797.04|801.19|797.19|801.19|797.19|800.98|796.98|27
1619364290000|2021-04-25 15:24:50|801.21|797.21|801.9|797.9|801.91|797.91|801.21|797.21|35
1619364300000|2021-04-25 15:25:00|801.77|797.77|801.55|797.55|801.77|797.77|801.54|797.54|26
1619364310000|2021-04-25 15:25:10|801.56|797.56|803.04|799.04|803.04|799.04|801.5|797.5|27
1619364320000|2021-04-25 15:25:20|803.14|799.14|802.72|798.72|803.23|799.23|802.72|798.72|28
1619364330000|2021-04-25 15:25:30|802.75|798.75|802.73|798.73|802.87|798.87|802.67|798.67|14
1619364340000|2021-04-25 15:25:40|803.12|799.12|803.45|799.45|803.46|799.46|803.11|799.11|13
1619364350000|2021-04-25 15:25:50|803.48|799.48|803.97|799.97|804.07|800.07|803.45|799.45|27
1619364360000|2021-04-25 15:26:00|803.96|799.96|803.99|799.99|804.04|800.04|803.95|799.95|19
1619364370000|2021-04-25 15:26:10|804|800|804.13|800.13|804.17|800.17|803.99|799.99|18
1619364380000|2021-04-25 15:26:20|804.11|800.11|803.92|799.92|804.15|800.15|803.84|799.84|23
1619364390000|2021-04-25 15:26:30|803.94|799.94|803.74|799.74|803.94|799.94|803.73|799.73|25
1619364400000|2021-04-25 15:26:40|803.75|799.75|803.69|799.69|803.75|799.75|803.59|799.59|18
1619364410000|2021-04-25 15:26:50|803.7|799.7|803.4|799.4|803.73|799.73|803.28|799.28|34
1619364420000|2021-04-25 15:27:00|803.43|799.43|803.32|799.32|803.43|799.43|803.28|799.28|29
1619364430000|2021-04-25 15:27:10|803.31|799.31|802.86|798.86|803.31|799.31|802.85|798.85|32
1619364440000|2021-04-25 15:27:20|802.85|798.85|802.43|798.43|802.85|798.85|802.43|798.43|26
1619364450000|2021-04-25 15:27:30|802.41|798.41|802.3|798.3|802.58|798.58|802.29|798.29|26
1619364460000|2021-04-25 15:27:40|802.31|798.31|802.41|798.41|802.55|798.55|802.24|798.24|30
1619364470000|2021-04-25 15:27:50|802.44|798.44|802.37|798.37|802.52|798.52|802.36|798.36|28
1619364480000|2021-04-25 15:28:00|802.32|798.32|801.59|797.59|802.33|798.33|801.58|797.58|29
1619364490000|2021-04-25 15:28:10|801.58|797.58|801.55|797.55|801.77|797.77|801.52|797.52|31
1619364500000|2021-04-25 15:28:20|801.57|797.57|801.82|797.82|801.95|797.95|801.57|797.57|23
1619364510000|2021-04-25 15:28:30|801.83|797.83|801.32|797.32|801.83|797.83|801.3|797.3|29
1619364520000|2021-04-25 15:28:40|801.31|797.31|801.15|797.15|801.32|797.32|801.14|797.14|22
1619364530000|2021-04-25 15:28:50|801.16|797.16|801.03|797.03|801.16|797.16|800.99|796.99|25
1619364540000|2021-04-25 15:29:00|801.04|797.04|801.52|797.52|801.57|797.57|801.01|797.01|25
1619364550000|2021-04-25 15:29:10|801.53|797.53|801.95|797.95|802.14|798.14|801.49|797.49|26
1619364560000|2021-04-25 15:29:20|801.96|797.96|802.16|798.16|802.31|798.31|801.73|797.73|19
1619364570000|2021-04-25 15:29:30|802.14|798.14|801.83|797.83|802.24|798.24|801.83|797.83|30
1619364580000|2021-04-25 15:29:40|801.82|797.82|801.52|797.52|801.84|797.84|801.49|797.49|30
1619364590000|2021-04-25 15:29:50|801.51|797.51|801.15|797.15|801.51|797.51|801.14|797.14|27
1619364600000|2021-04-25 15:30:00|801.16|797.16|801.64|797.64|801.68|797.68|801.05|797.05|29
1619364610000|2021-04-25 15:30:10|801.63|797.63|801.48|797.48|801.63|797.63|801.45|797.45|24
1619364620000|2021-04-25 15:30:20|801.47|797.47|801.15|797.15|801.47|797.47|801.12|797.12|31
1619364630000|2021-04-25 15:30:30|801.13|797.13|800.81|796.81|801.17|797.17|800.81|796.81|23
1619364640000|2021-04-25 15:30:40|800.75|796.75|800.5|796.5|800.79|796.79|800.29|796.29|33
1619364650000|2021-04-25 15:30:50|800.51|796.51|800.61|796.61|800.65|796.65|800.26|796.26|36
1619364660000|2021-04-25 15:31:00|800.35|796.35|800.16|796.16|800.4|796.4|799.91|795.91|32
1619364670000|2021-04-25 15:31:10|800.23|796.23|800.57|796.57|800.57|796.57|800.17|796.17|30
1619364680000|2021-04-25 15:31:20|800.59|796.59|800.85|796.85|800.9|796.9|800.5|796.5|32
1619364690000|2021-04-25 15:31:30|800.9|796.9|800.8|796.8|800.98|796.98|800.72|796.72|27
1619364700000|2021-04-25 15:31:40|800.81|796.81|800.59|796.59|800.81|796.81|800.53|796.53|31
1619364710000|2021-04-25 15:31:50|800.58|796.58|801.13|797.13|801.2|797.2|800.53|796.53|28
1619364720000|2021-04-25 15:32:00|801.17|797.17|800.85|796.85|801.17|797.17|800.85|796.85|28
1619364730000|2021-04-25 15:32:10|800.88|796.88|800.98|796.98|800.99|796.99|800.76|796.76|29
1619364740000|2021-04-25 15:32:20|800.96|796.96|800.69|796.69|800.96|796.96|800.68|796.68|28
1619364750000|2021-04-25 15:32:30|800.7|796.7|800.72|796.72|800.98|796.98|800.58|796.58|31
1619364760000|2021-04-25 15:32:40|800.71|796.71|800.58|796.58|800.71|796.71|800.5|796.5|24
1619364770000|2021-04-25 15:32:50|800.61|796.61|800.63|796.63|800.68|796.68|800.49|796.49|25
1619364780000|2021-04-25 15:33:00|800.62|796.62|800.45|796.45|800.65|796.65|800.44|796.44|29
1619364790000|2021-04-25 15:33:10|800.4|796.4|800.17|796.17|800.4|796.4|800.12|796.12|29
1619364800000|2021-04-25 15:33:20|800.16|796.16|800.36|796.36|800.4|796.4|800.01|796.01|30
1619364810000|2021-04-25 15:33:30|800.34|796.34|800.34|796.34|800.54|796.54|800.21|796.21|31
1619364820000|2021-04-25 15:33:40|800.33|796.33|800.18|796.18|800.35|796.35|800.18|796.18|23
1619364830000|2021-04-25 15:33:50|800.16|796.16|800.4|796.4|800.4|796.4|800.16|796.16|18
1619364840000|2021-04-25 15:34:00|800.39|796.39|800.12|796.12|800.41|796.41|800.08|796.08|21
1619364850000|2021-04-25 15:34:10|800.11|796.11|800.22|796.22|800.23|796.23|800.11|796.11|24
1619364860000|2021-04-25 15:34:20|800.21|796.21|800.59|796.59|800.64|796.64|800.15|796.15|20
1619364870000|2021-04-25 15:34:30|800.6|796.6|800.66|796.66|800.73|796.73|800.52|796.52|29
1619364880000|2021-04-25 15:34:40|800.67|796.67|800.61|796.61|800.68|796.68|800.56|796.56|17
1619364890000|2021-04-25 15:34:50|800.58|796.58|800.76|796.76|800.81|796.81|800.56|796.56|23
1619364900000|2021-04-25 15:35:00|800.71|796.71|801.15|797.15|801.15|797.15|800.67|796.67|28
1619364910000|2021-04-25 15:35:10|801.14|797.14|801.64|797.64|801.69|797.69|801.14|797.14|25
1619364920000|2021-04-25 15:35:20|801.66|797.66|801.46|797.46|801.87|797.87|801.45|797.45|30
1619364930000|2021-04-25 15:35:30|801.45|797.45|801.96|797.96|802.02|798.02|801.42|797.42|31
1619364940000|2021-04-25 15:35:40|801.97|797.97|802.05|798.05|802.05|798.05|801.97|797.97|16
1619364950000|2021-04-25 15:35:50|802.06|798.06|801.76|797.76|802.11|798.11|801.64|797.64|24
1619364960000|2021-04-25 15:36:00|801.75|797.75|802.15|798.15|802.15|798.15|801.71|797.71|30
1619364970000|2021-04-25 15:36:10|802.14|798.14|802.32|798.32|802.5|798.5|802.14|798.14|26
1619364980000|2021-04-25 15:36:20|802.36|798.36|802.26|798.26|802.39|798.39|802.25|798.25|22
1619364990000|2021-04-25 15:36:30|802.25|798.25|802.63|798.63|802.63|798.63|802.21|798.21|22
1619365000000|2021-04-25 15:36:40|802.58|798.58|802.56|798.56|802.75|798.75|802.55|798.55|21
1619365010000|2021-04-25 15:36:50|802.55|798.55|802.35|798.35|802.55|798.55|802.32|798.32|22
1619365020000|2021-04-25 15:37:00|802.36|798.36|801.83|797.83|802.36|798.36|801.82|797.82|23
1619365030000|2021-04-25 15:37:10|801.82|797.82|801.63|797.63|801.82|797.82|801.29|797.29|31
1619365040000|2021-04-25 15:37:20|801.71|797.71|802.11|798.11|802.15|798.15|801.71|797.71|29
1619365050000|2021-04-25 15:37:30|802.13|798.13|802.73|798.73|802.75|798.75|802.13|798.13|25
1619365060000|2021-04-25 15:37:40|802.69|798.69|802.89|798.89|802.92|798.92|802.66|798.66|15
1619365070000|2021-04-25 15:37:50|802.9|798.9|803.15|799.15|803.15|799.15|802.88|798.88|11
1619365080000|2021-04-25 15:38:00|803.16|799.16|803.63|799.63|803.63|799.63|803.02|799.02|26
1619365090000|2021-04-25 15:38:10|803.64|799.64|803.57|799.57|803.68|799.68|803.44|799.44|23
1619365100000|2021-04-25 15:38:20|803.56|799.56|802.97|798.97|803.7|799.7|802.97|798.97|28
1619365110000|2021-04-25 15:38:30|802.89|798.89|802.55|798.55|802.89|798.89|802.55|798.55|31
1619365120000|2021-04-25 15:38:40|802.58|798.58|803.21|799.21|803.23|799.23|802.53|798.53|29
1619365130000|2021-04-25 15:38:50|803.22|799.22|802.89|798.89|803.22|799.22|802.86|798.86|27
1619365140000|2021-04-25 15:39:00|802.9|798.9|802.85|798.85|802.96|798.96|802.83|798.83|26
1619365150000|2021-04-25 15:39:10|802.86|798.86|802.09|798.09|802.86|798.86|802.09|798.09|24
1619365160000|2021-04-25 15:39:20|801.98|797.98|801.56|797.56|801.98|797.98|801.5|797.5|30
1619365170000|2021-04-25 15:39:30|801.58|797.58|801.62|797.62|801.62|797.62|801.51|797.51|18
1619365180000|2021-04-25 15:39:40|801.61|797.61|801.11|797.11|801.65|797.65|801.11|797.11|26
1619365190000|2021-04-25 15:39:50|801.14|797.14|801.12|797.12|801.15|797.15|801.08|797.08|20
1619365200000|2021-04-25 15:40:00|801.14|797.14|801.31|797.31|801.31|797.31|801.14|797.14|26
1619365210000|2021-04-25 15:40:10|801.32|797.32|802.55|798.55|802.57|798.57|801.32|797.32|34
1619365220000|2021-04-25 15:40:20|802.66|798.66|803.17|799.17|803.43|799.43|802.66|798.66|29
1619365230000|2021-04-25 15:40:30|803.14|799.14|803.76|799.76|803.76|799.76|803.13|799.13|13
1619365240000|2021-04-25 15:40:40|803.78|799.78|803.33|799.33|803.8|799.8|803.33|799.33|24
1619365250000|2021-04-25 15:40:50|803.26|799.26|803.14|799.14|803.26|799.26|803.09|799.09|25
1619365260000|2021-04-25 15:41:00|803.11|799.11|802.69|798.69|803.11|799.11|802.66|798.66|30
1619365270000|2021-04-25 15:41:10|802.7|798.7|803.57|799.57|803.57|799.57|802.7|798.7|33
1619365280000|2021-04-25 15:41:20|803.55|799.55|803.38|799.38|803.58|799.58|803.38|799.38|25
1619365290000|2021-04-25 15:41:30|803.39|799.39|803.44|799.44|803.45|799.45|803.25|799.25|23
1619365300000|2021-04-25 15:41:40|803.45|799.45|803.19|799.19|803.45|799.45|803.19|799.19|21
1619365310000|2021-04-25 15:41:50|803.15|799.15|803|799|803.15|799.15|802.94|798.94|25
1619365320000|2021-04-25 15:42:00|803.03|799.03|802.98|798.98|803.13|799.13|802.97|798.97|25
1619365330000|2021-04-25 15:42:10|803.04|799.04|803.22|799.22|803.23|799.23|802.95|798.95|23
1619365340000|2021-04-25 15:42:20|803.23|799.23|803.47|799.47|803.51|799.51|803.22|799.22|18
1619365350000|2021-04-25 15:42:30|803.46|799.46|803.5|799.5|803.63|799.63|803.44|799.44|20
1619365360000|2021-04-25 15:42:40|803.49|799.49|803.62|799.62|803.62|799.62|803.42|799.42|16
1619365370000|2021-04-25 15:42:50|803.66|799.66|803.72|799.72|803.74|799.74|803.61|799.61|10
1619365380000|2021-04-25 15:43:00|803.71|799.71|804.05|800.05|804.05|800.05|803.62|799.62|15
1619365390000|2021-04-25 15:43:10|804.02|800.02|804.06|800.06|804.07|800.07|804.02|800.02|11
1619365400000|2021-04-25 15:43:20|804.05|800.05|803.86|799.86|804.11|800.11|803.86|799.86|27
1619365410000|2021-04-25 15:43:30|803.84|799.84|803.64|799.64|803.84|799.84|803.63|799.63|23
1619365420000|2021-04-25 15:43:40|803.65|799.65|803.64|799.64|803.72|799.72|803.62|799.62|21
1619365430000|2021-04-25 15:43:50|803.65|799.65|803.66|799.66|803.71|799.71|803.64|799.64|22
1619365440000|2021-04-25 15:44:00|803.67|799.67|803.66|799.66|803.72|799.72|803.65|799.65|20
1619365450000|2021-04-25 15:44:10|803.67|799.67|803.8|799.8|803.81|799.81|803.41|799.41|27
1619365460000|2021-04-25 15:44:20|803.78|799.78|803.66|799.66|803.88|799.88|803.65|799.65|18
1619365470000|2021-04-25 15:44:30|803.65|799.65|803.55|799.55|803.65|799.65|803.49|799.49|25
1619365480000|2021-04-25 15:44:40|803.51|799.51|803.49|799.49|803.51|799.51|803.41|799.41|16
1619365490000|2021-04-25 15:44:50|803.46|799.46|803.16|799.16|803.5|799.5|803.15|799.15|23
1619365500000|2021-04-25 15:45:00|803.15|799.15|803.35|799.35|803.38|799.38|803.15|799.15|19
1619365510000|2021-04-25 15:45:10|803.33|799.33|803.03|799.03|803.33|799.33|803.02|799.02|20
1619365520000|2021-04-25 15:45:20|803.02|799.02|802.11|798.11|803.02|799.02|802.11|798.11|20
1619365530000|2021-04-25 15:45:30|802.1|798.1|802.19|798.19|802.19|798.19|801.78|797.78|27
1619365540000|2021-04-25 15:45:40|802.2|798.2|801.96|797.96|802.24|798.24|801.96|797.96|23
1619365550000|2021-04-25 15:45:50|801.71|797.71|801.24|797.24|801.71|797.71|801.22|797.22|31
1619365560000|2021-04-25 15:46:00|801.22|797.22|801.43|797.43|801.44|797.44|801.14|797.14|27
1619365570000|2021-04-25 15:46:10|801.45|797.45|801.24|797.24|801.45|797.45|801.24|797.24|24
1619365580000|2021-04-25 15:46:20|801.23|797.23|801.15|797.15|801.3|797.3|801.11|797.11|26
1619365590000|2021-04-25 15:46:30|801.17|797.17|801.46|797.46|801.46|797.46|801.17|797.17|23
1619365600000|2021-04-25 15:46:40|801.44|797.44|801.04|797.04|801.6|797.6|801.02|797.02|23
1619365610000|2021-04-25 15:46:50|801.06|797.06|801.65|797.65|801.79|797.79|800.93|796.93|25
1619365620000|2021-04-25 15:47:00|801.77|797.77|801.69|797.69|801.9|797.9|801.68|797.68|24
1619365630000|2021-04-25 15:47:10|801.71|797.71|801.67|797.67|801.85|797.85|801.66|797.66|24
1619365640000|2021-04-25 15:47:20|801.66|797.66|801.5|797.5|801.78|797.78|801.47|797.47|21
1619365650000|2021-04-25 15:47:30|801.48|797.48|801.33|797.33|801.49|797.49|801.32|797.32|20
1619365660000|2021-04-25 15:47:40|801.32|797.32|801.32|797.32|801.34|797.34|801.25|797.25|20
1619365670000|2021-04-25 15:47:50|801.31|797.31|801.19|797.19|801.32|797.32|801.19|797.19|27
1619365680000|2021-04-25 15:48:00|801.07|797.07|801.29|797.29|801.38|797.38|800.98|796.98|25
1619365690000|2021-04-25 15:48:10|801.3|797.3|801.01|797.01|801.3|797.3|800.99|796.99|20
1619365700000|2021-04-25 15:48:20|801.03|797.03|800.92|796.92|801.03|797.03|800.88|796.88|27
1619365710000|2021-04-25 15:48:30|800.89|796.89|800.96|796.96|801.03|797.03|800.89|796.89|24
1619365720000|2021-04-25 15:48:40|800.9|796.9|800.98|796.98|801.1|797.1|800.8|796.8|26
1619365730000|2021-04-25 15:48:50|801.03|797.03|800.86|796.86|801.04|797.04|800.79|796.79|22
1619365740000|2021-04-25 15:49:00|800.88|796.88|801.23|797.23|801.23|797.23|800.85|796.85|27
1619365750000|2021-04-25 15:49:10|801.24|797.24|801.16|797.16|801.26|797.26|801.16|797.16|14
1619365760000|2021-04-25 15:49:20|801.07|797.07|801.03|797.03|801.12|797.12|801.03|797.03|19
1619365770000|2021-04-25 15:49:30|801.04|797.04|800.98|796.98|801.04|797.04|800.94|796.94|19
1619365780000|2021-04-25 15:49:40|801.01|797.01|800.98|796.98|801.03|797.03|800.98|796.98|11
1619365790000|2021-04-25 15:49:50|800.99|796.99|800.59|796.59|800.99|796.99|800.59|796.59|19
1619365800000|2021-04-25 15:50:00|800.61|796.61|800.39|796.39|800.61|796.61|800.32|796.32|28
1619365810000|2021-04-25 15:50:10|800.37|796.37|800.62|796.62|800.69|796.69|800.31|796.31|28
1619365820000|2021-04-25 15:50:20|800.61|796.61|800.58|796.58|800.81|796.81|800.57|796.57|23
1619365830000|2021-04-25 15:50:30|800.45|796.45|799.97|795.97|800.45|796.45|799.95|795.95|31
1619365840000|2021-04-25 15:50:40|799.98|795.98|799.88|795.88|800.02|796.02|799.8|795.8|28
1619365850000|2021-04-25 15:50:50|799.9|795.9|799.87|795.87|799.91|795.91|799.79|795.79|28
1619365860000|2021-04-25 15:51:00|799.86|795.86|800.18|796.18|800.2|796.2|799.81|795.81|17
1619365870000|2021-04-25 15:51:10|800.24|796.24|800.42|796.42|800.43|796.43|800.21|796.21|26
1619365880000|2021-04-25 15:51:20|800.44|796.44|800.42|796.42|800.47|796.47|800.27|796.27|31
1619365890000|2021-04-25 15:51:30|800.4|796.4|800.2|796.2|800.43|796.43|800.17|796.17|24
1619365900000|2021-04-25 15:51:40|800.19|796.19|799.94|795.94|800.19|796.19|799.89|795.89|18
1619365910000|2021-04-25 15:51:50|799.95|795.95|799.83|795.83|799.95|795.95|799.83|795.83|16
1619365920000|2021-04-25 15:52:00|799.84|795.84|800.42|796.42|800.57|796.57|799.83|795.83|28
1619365930000|2021-04-25 15:52:10|800.41|796.41|800.76|796.76|800.78|796.78|800.33|796.33|26
1619365940000|2021-04-25 15:52:20|800.74|796.74|800.47|796.47|800.89|796.89|800.45|796.45|25
1619365950000|2021-04-25 15:52:30|800.43|796.43|800.29|796.29|800.46|796.46|800.19|796.19|23
1619365960000|2021-04-25 15:52:40|800.3|796.3|800.24|796.24|800.3|796.3|800.19|796.19|20
1619365970000|2021-04-25 15:52:50|800.21|796.21|800.72|796.72|800.73|796.73|800.21|796.21|27
1619365980000|2021-04-25 15:53:00|800.73|796.73|801.23|797.23|801.25|797.25|800.7|796.7|15
1619365990000|2021-04-25 15:53:10|801.21|797.21|801.24|797.24|801.25|797.25|801.21|797.21|5
1619366000000|2021-04-25 15:53:20|801.21|797.21|801.16|797.16|801.25|797.25|801.16|797.16|21
1619366010000|2021-04-25 15:53:30|801.18|797.18|801.04|797.04|801.19|797.19|800.94|796.94|20
1619366020000|2021-04-25 15:53:40|801.05|797.05|801.07|797.07|801.07|797.07|800.97|796.97|17
1619366030000|2021-04-25 15:53:50|801.22|797.22|801.49|797.49|801.49|797.49|801.19|797.19|26
1619366040000|2021-04-25 15:54:00|801.5|797.5|801.97|797.97|802.02|798.02|801.49|797.49|23
1619366050000|2021-04-25 15:54:10|802.1|798.1|802.44|798.44|802.48|798.48|801.97|797.97|15
1619366060000|2021-04-25 15:54:20|802.45|798.45|802.54|798.54|802.62|798.62|802.45|798.45|22
1619366070000|2021-04-25 15:54:30|802.55|798.55|802.97|798.97|802.97|798.97|802.53|798.53|22
1619366080000|2021-04-25 15:54:40|802.84|798.84|802.71|798.71|802.97|798.97|802.71|798.71|24
1619366090000|2021-04-25 15:54:50|802.69|798.69|803.36|799.36|803.36|799.36|802.59|798.59|26
1619366100000|2021-04-25 15:55:00|803.37|799.37|803.6|799.6|803.68|799.68|803.37|799.37|25
1619366110000|2021-04-25 15:55:10|803.54|799.54|803.18|799.18|803.55|799.55|802.99|798.99|36
1619366120000|2021-04-25 15:55:20|803.23|799.23|803.11|799.11|803.49|799.49|803.11|799.11|30
1619366130000|2021-04-25 15:55:30|803.08|799.08|802.67|798.67|803.12|799.12|802.66|798.66|26
1619366140000|2021-04-25 15:55:40|802.66|798.66|802.36|798.36|802.67|798.67|802.27|798.27|28
1619366150000|2021-04-25 15:55:50|802.35|798.35|802.25|798.25|802.35|798.35|802.19|798.19|17
1619366160000|2021-04-25 15:56:00|802.34|798.34|802.16|798.16|802.54|798.54|802.15|798.15|26
1619366170000|2021-04-25 15:56:10|802.18|798.18|801.44|797.44|802.18|798.18|801.43|797.43|24
1619366180000|2021-04-25 15:56:20|801.45|797.45|801.43|797.43|801.51|797.51|801.32|797.32|32
1619366190000|2021-04-25 15:56:30|801.39|797.39|802.1|798.1|802.1|798.1|801.39|797.39|24
1619366200000|2021-04-25 15:56:40|802.11|798.11|801.78|797.78|802.11|798.11|801.68|797.68|25
1619366210000|2021-04-25 15:56:50|801.79|797.79|801.77|797.77|801.87|797.87|801.76|797.76|26
1619366220000|2021-04-25 15:57:00|801.79|797.79|801.99|797.99|802|798|801.79|797.79|22
1619366230000|2021-04-25 15:57:10|802|798|802.89|798.89|802.89|798.89|802|798|33
1619366240000|2021-04-25 15:57:20|802.9|798.9|803.29|799.29|803.37|799.37|802.89|798.89|22
1619366250000|2021-04-25 15:57:30|803.23|799.23|803.6|799.6|803.6|799.6|803.11|799.11|29
1619366260000|2021-04-25 15:57:40|803.59|799.59|803.1|799.1|803.59|799.59|803.1|799.1|29
1619366270000|2021-04-25 15:57:50|803.08|799.08|803.06|799.06|803.13|799.13|803.01|799.01|29
1619366280000|2021-04-25 15:58:00|803.04|799.04|802.05|798.05|803.04|799.04|801.99|797.99|36
1619366290000|2021-04-25 15:58:10|802.06|798.06|802.09|798.09|802.1|798.1|802.03|798.03|27
1619366300000|2021-04-25 15:58:20|802.08|798.08|802.24|798.24|802.64|798.64|802.03|798.03|31
1619366310000|2021-04-25 15:58:30|802.25|798.25|801.9|797.9|802.27|798.27|801.88|797.88|27
1619366320000|2021-04-25 15:58:40|801.89|797.89|802.16|798.16|802.16|798.16|801.89|797.89|30
1619366330000|2021-04-25 15:58:50|802.15|798.15|801.75|797.75|802.19|798.19|801.66|797.66|33
1619366340000|2021-04-25 15:59:00|801.76|797.76|802.13|798.13|802.13|798.13|801.72|797.72|28
1619366350000|2021-04-25 15:59:10|802.14|798.14|802.77|798.77|802.83|798.83|802.14|798.14|25
1619366360000|2021-04-25 15:59:20|802.76|798.76|802.76|798.76|802.84|798.84|802.72|798.72|29
1619366370000|2021-04-25 15:59:30|802.78|798.78|802.05|798.05|802.78|798.78|802|798|29
1619366380000|2021-04-25 15:59:40|802.04|798.04|801.87|797.87|802.07|798.07|801.66|797.66|32
1619366390000|2021-04-25 15:59:50|801.86|797.86|802.77|798.77|802.9|798.9|801.85|797.85|34
1619366400000|2021-04-25 16:00:00|802.82|798.82|803.1|799.1|803.14|799.14|802.71|798.71|33
1619366410000|2021-04-25 16:00:10|803.13|799.13|804.92|800.92|804.92|800.92|803.02|799.02|30
1619366420000|2021-04-25 16:00:20|805.01|801.01|805.56|801.56|805.8|801.8|804.97|800.97|29
1619366430000|2021-04-25 16:00:30|805.58|801.58|804.8|800.8|805.62|801.62|804.61|800.61|33
1619366440000|2021-04-25 16:00:40|804.81|800.81|805.21|801.21|805.32|801.32|804.81|800.81|32
1619366450000|2021-04-25 16:00:50|805.33|801.33|807.76|803.76|807.76|803.76|805.33|801.33|33
1619366460000|2021-04-25 16:01:00|807.69|803.69|807.07|803.07|808.22|804.22|806.41|802.41|35
1619366470000|2021-04-25 16:01:10|807.09|803.09|807.1|803.1|807.44|803.44|807.04|803.04|35
1619366480000|2021-04-25 16:01:20|807.08|803.08|808.39|804.39|808.4|804.4|807.08|803.08|38
1619366490000|2021-04-25 16:01:30|808.38|804.38|808.62|804.62|808.66|804.66|808.38|804.38|33
1619366500000|2021-04-25 16:01:40|808.34|804.34|808.21|804.21|808.34|804.34|808.17|804.17|22
1619366510000|2021-04-25 16:01:50|808.2|804.2|807.04|803.04|808.23|804.23|807.04|803.04|34
1619366520000|2021-04-25 16:02:00|807.01|803.01|806.71|802.71|807.01|803.01|806.4|802.4|33
1619366530000|2021-04-25 16:02:10|806.59|802.59|805.45|801.45|806.59|802.59|805.33|801.33|26
1619366540000|2021-04-25 16:02:20|805.44|801.44|805.1|801.1|805.69|801.69|805.1|801.1|32
1619366550000|2021-04-25 16:02:30|805.13|801.13|805.38|801.38|805.51|801.51|805.04|801.04|30
1619366560000|2021-04-25 16:02:40|805.33|801.33|805.63|801.63|806.06|802.06|805.32|801.32|37
1619366570000|2021-04-25 16:02:50|805.64|801.64|805.71|801.71|806.13|802.13|805.55|801.55|34
1619366580000|2021-04-25 16:03:00|805.72|801.72|803.55|799.55|805.75|801.75|803.55|799.55|35
1619366590000|2021-04-25 16:03:10|803.52|799.52|802.63|798.63|803.54|799.54|802.61|798.61|32
1619366600000|2021-04-25 16:03:20|802.64|798.64|802.47|798.47|802.81|798.81|802.44|798.44|31
1619366610000|2021-04-25 16:03:30|802.54|798.54|801.14|797.14|802.62|798.62|801.14|797.14|36
1619366620000|2021-04-25 16:03:40|801.1|797.1|800.76|796.76|801.33|797.33|800.73|796.73|28
1619366630000|2021-04-25 16:03:50|800.42|796.42|799.64|795.64|800.42|796.42|799.62|795.62|26
1619366640000|2021-04-25 16:04:00|799.69|795.69|799.12|795.12|799.71|795.71|799.12|795.12|26
1619366650000|2021-04-25 16:04:10|798.54|794.54|798.2|794.2|798.54|794.54|798.14|794.14|32
1619366660000|2021-04-25 16:04:20|798.22|794.22|797.54|793.54|798.32|794.32|797.54|793.54|30
1619366670000|2021-04-25 16:04:30|797.46|793.46|796.9|792.9|797.46|793.46|796.86|792.86|31
1619366680000|2021-04-25 16:04:40|796.87|792.87|795.87|791.87|796.92|792.92|795.71|791.71|27
1619366690000|2021-04-25 16:04:50|795.88|791.88|796.99|792.99|797.03|793.03|795.85|791.85|34
1619366700000|2021-04-25 16:05:00|796.98|792.98|796.64|792.64|796.98|792.98|796.61|792.61|30
1619366710000|2021-04-25 16:05:10|796.63|792.63|796.76|792.76|796.83|792.83|796.61|792.61|34
1619366720000|2021-04-25 16:05:20|796.72|792.72|798.31|794.31|798.32|794.32|796.72|792.72|35
1619366730000|2021-04-25 16:05:30|798.3|794.3|797.13|793.13|798.47|794.47|797.05|793.05|33
1619366740000|2021-04-25 16:05:40|797.12|793.12|797.26|793.26|797.26|793.26|797.04|793.04|29
1619366750000|2021-04-25 16:05:50|797.25|793.25|797.13|793.13|797.26|793.26|797.11|793.11|29
1619366760000|2021-04-25 16:06:00|797.12|793.12|796.69|792.69|797.15|793.15|796.68|792.68|24
1619366770000|2021-04-25 16:06:10|796.7|792.7|796.45|792.45|796.7|792.7|796.35|792.35|28
1619366780000|2021-04-25 16:06:20|796.44|792.44|796.53|792.53|797.24|793.24|796.44|792.44|35
1619366790000|2021-04-25 16:06:30|796.43|792.43|796.41|792.41|796.52|792.52|796.33|792.33|27
1619366800000|2021-04-25 16:06:40|796.37|792.37|796.28|792.28|796.45|792.45|796.26|792.26|28
1619366810000|2021-04-25 16:06:50|796.16|792.16|795.06|791.06|796.21|792.21|795.06|791.06|33
1619366820000|2021-04-25 16:07:00|794.98|790.98|795.14|791.14|795.19|791.19|794.35|790.35|36
1619366830000|2021-04-25 16:07:10|795.25|791.25|795.21|791.21|795.33|791.33|794.92|790.92|37
1619366840000|2021-04-25 16:07:20|795.18|791.18|796.03|792.03|796.03|792.03|795.18|791.18|38
1619366850000|2021-04-25 16:07:30|796.15|792.15|796.96|792.96|797|793|795.88|791.88|32
1619366860000|2021-04-25 16:07:40|796.79|792.79|796.51|792.51|797.16|793.16|796.5|792.5|34
1619366870000|2021-04-25 16:07:50|796.6|792.6|796.65|792.65|796.67|792.67|796.52|792.52|23
1619366880000|2021-04-25 16:08:00|796.54|792.54|796.02|792.02|796.68|792.68|796.02|792.02|34
1619366890000|2021-04-25 16:08:10|796.04|792.04|795.28|791.28|796.1|792.1|795.2|791.2|38
1619366900000|2021-04-25 16:08:20|795.29|791.29|796.12|792.12|796.13|792.13|795.2|791.2|35
1619366910000|2021-04-25 16:08:30|796.13|792.13|795.59|791.59|796.13|792.13|795.54|791.54|34
1619366920000|2021-04-25 16:08:40|795.6|791.6|795.15|791.15|795.6|791.6|795.15|791.15|34
1619366930000|2021-04-25 16:08:50|795.19|791.19|795.61|791.61|796.07|792.07|795.18|791.18|33
1619366940000|2021-04-25 16:09:00|795.63|791.63|795.63|791.63|795.71|791.71|795.55|791.55|27
1619366950000|2021-04-25 16:09:10|795.59|791.59|796.33|792.33|796.41|792.41|795.59|791.59|27
1619366960000|2021-04-25 16:09:20|796.34|792.34|796.58|792.58|796.65|792.65|796.34|792.34|26
1619366970000|2021-04-25 16:09:30|796.59|792.59|796.18|792.18|796.59|792.59|796.17|792.17|32
1619366980000|2021-04-25 16:09:40|796.16|792.16|795.63|791.63|796.17|792.17|795.6|791.6|29
1619366990000|2021-04-25 16:09:50|795.68|791.68|796.07|792.07|796.15|792.15|795.68|791.68|24
1619367000000|2021-04-25 16:10:00|795.92|791.92|796.37|792.37|796.5|792.5|795.8|791.8|34
1619367010000|2021-04-25 16:10:10|796.35|792.35|795.84|791.84|796.43|792.43|795.84|791.84|32
1619367020000|2021-04-25 16:10:20|795.82|791.82|796.18|792.18|796.35|792.35|795.82|791.82|29
1619367030000|2021-04-25 16:10:30|796.17|792.17|796.41|792.41|796.42|792.42|796.13|792.13|27
1619367040000|2021-04-25 16:10:40|796.24|792.24|796.01|792.01|796.29|792.29|795.96|791.96|31
1619367050000|2021-04-25 16:10:50|795.98|791.98|796.2|792.2|796.2|792.2|795.9|791.9|20
1619367060000|2021-04-25 16:11:00|796.22|792.22|796.03|792.03|796.24|792.24|796.01|792.01|23
1619367070000|2021-04-25 16:11:10|796.02|792.02|795.99|791.99|796.12|792.12|795.75|791.75|29
1619367080000|2021-04-25 16:11:20|796|792|796.2|792.2|796.29|792.29|795.85|791.85|31
1619367090000|2021-04-25 16:11:30|796.21|792.21|796.94|792.94|796.96|792.96|796.21|792.21|31
1619367100000|2021-04-25 16:11:40|796.95|792.95|797.12|793.12|797.19|793.19|796.89|792.89|30
1619367110000|2021-04-25 16:11:50|797.11|793.11|797.12|793.12|797.23|793.23|797.01|793.01|20
1619367120000|2021-04-25 16:12:00|797.16|793.16|798.26|794.26|798.27|794.27|797.1|793.1|28
1619367130000|2021-04-25 16:12:10|798.21|794.21|798.77|794.77|798.83|794.83|798.16|794.16|29
1619367140000|2021-04-25 16:12:20|798.76|794.76|798.62|794.62|798.96|794.96|798.56|794.56|30
1619367150000|2021-04-25 16:12:30|798.6|794.6|798.39|794.39|798.75|794.75|798.33|794.33|29
1619367160000|2021-04-25 16:12:40|798.32|794.32|798.39|794.39|798.47|794.47|798.09|794.09|32
1619367170000|2021-04-25 16:12:50|798.37|794.37|798.67|794.67|798.71|794.71|798.34|794.34|32
1619367180000|2021-04-25 16:13:00|798.66|794.66|798.83|794.83|798.83|794.83|798.48|794.48|31
1619367190000|2021-04-25 16:13:10|798.8|794.8|799.86|795.86|800|796|798.79|794.79|31
1619367200000|2021-04-25 16:13:20|799.85|795.85|799.92|795.92|800|796|799.8|795.8|29
1619367210000|2021-04-25 16:13:30|799.93|795.93|799.89|795.89|799.93|795.93|799.77|795.77|27
1619367220000|2021-04-25 16:13:40|799.88|795.88|799.45|795.45|799.88|795.88|799.33|795.33|30
1619367230000|2021-04-25 16:13:50|799.42|795.42|799.54|795.54|799.54|795.54|799.33|795.33|26
1619367240000|2021-04-25 16:14:00|799.58|795.58|798.91|794.91|799.6|795.6|798.91|794.91|27
1619367250000|2021-04-25 16:14:10|798.73|794.73|797.89|793.89|798.73|794.73|797.85|793.85|33
1619367260000|2021-04-25 16:14:20|797.93|793.93|798.81|794.81|798.81|794.81|797.93|793.93|30
1619367270000|2021-04-25 16:14:30|798.79|794.79|798.81|794.81|799.05|795.05|798.79|794.79|25
1619367280000|2021-04-25 16:14:40|798.78|794.78|798.61|794.61|798.81|794.81|798.53|794.53|28
1619367290000|2021-04-25 16:14:50|798.6|794.6|798.61|794.61|798.62|794.62|798.52|794.52|28
1619367300000|2021-04-25 16:15:00|798.6|794.6|798.42|794.42|798.61|794.61|798.42|794.42|24
1619367310000|2021-04-25 16:15:10|798.37|794.37|797.75|793.75|798.37|794.37|797.63|793.63|35
1619367320000|2021-04-25 16:15:20|797.78|793.78|797.94|793.94|798|794|797.76|793.76|27
1619367330000|2021-04-25 16:15:30|797.87|793.87|797.77|793.77|797.88|793.88|797.65|793.65|25
1619367340000|2021-04-25 16:15:40|797.78|793.78|797.46|793.46|797.78|793.78|797.45|793.45|24
1619367350000|2021-04-25 16:15:50|797.45|793.45|798.05|794.05|798.13|794.13|797.45|793.45|28
1619367360000|2021-04-25 16:16:00|798.08|794.08|798.05|794.05|798.33|794.33|798.05|794.05|28
1619367370000|2021-04-25 16:16:10|798.07|794.07|797.56|793.56|798.09|794.09|797.53|793.53|26
1619367380000|2021-04-25 16:16:20|797.51|793.51|797.32|793.32|797.51|793.51|797.24|793.24|21
1619367390000|2021-04-25 16:16:30|797.3|793.3|797.06|793.06|797.31|793.31|797.03|793.03|25
1619367400000|2021-04-25 16:16:40|797.03|793.03|796.17|792.17|797.13|793.13|796.17|792.17|30
1619367410000|2021-04-25 16:16:50|796.16|792.16|796.35|792.35|796.56|792.56|796.16|792.16|25
1619367420000|2021-04-25 16:17:00|796.28|792.28|796.79|792.79|796.93|792.93|796.26|792.26|23
1619367430000|2021-04-25 16:17:10|796.84|792.84|797.18|793.18|797.35|793.35|796.79|792.79|22
1619367440000|2021-04-25 16:17:20|797.19|793.19|797.11|793.11|797.32|793.32|797.11|793.11|14
1619367450000|2021-04-25 16:17:30|797.14|793.14|797.17|793.17|797.4|793.4|797.05|793.05|26
1619367460000|2021-04-25 16:17:40|797.16|793.16|796.82|792.82|797.19|793.19|796.68|792.68|31
1619367470000|2021-04-25 16:17:50|796.84|792.84|796.91|792.91|797.03|793.03|796.74|792.74|26
1619367480000|2021-04-25 16:18:00|796.92|792.92|797.69|793.69|797.9|793.9|796.76|792.76|36
1619367490000|2021-04-25 16:18:10|797.71|793.71|797.82|793.82|797.91|793.91|797.71|793.71|31
1619367500000|2021-04-25 16:18:20|797.8|793.8|797.94|793.94|798.02|794.02|797.79|793.79|28
1619367510000|2021-04-25 16:18:30|798.02|794.02|797.61|793.61|798.02|794.02|797.54|793.54|28
1619367520000|2021-04-25 16:18:40|797.62|793.62|797.46|793.46|797.67|793.67|797.44|793.44|24
1619367530000|2021-04-25 16:18:50|797.43|793.43|797.26|793.26|797.46|793.46|797.21|793.21|26
1619367540000|2021-04-25 16:19:00|797.27|793.27|797.37|793.37|797.38|793.38|797.27|793.27|16
1619367550000|2021-04-25 16:19:10|797.38|793.38|797.34|793.34|797.38|793.38|797.31|793.31|22
1619367560000|2021-04-25 16:19:20|797.36|793.36|797.73|793.73|797.76|793.76|797.33|793.33|29
1619367570000|2021-04-25 16:19:30|797.72|793.72|797.94|793.94|797.97|793.97|797.64|793.64|32
1619367580000|2021-04-25 16:19:40|797.93|793.93|797.97|793.97|797.97|793.97|797.62|793.62|32
1619367590000|2021-04-25 16:19:50|797.98|793.98|797.62|793.62|798.02|794.02|797.59|793.59|31
1619367600000|2021-04-25 16:20:00|797.61|793.61|797.56|793.56|797.61|793.61|797.35|793.35|31
1619367610000|2021-04-25 16:20:10|797.57|793.57|797.28|793.28|797.63|793.63|797.28|793.28|26
1619367620000|2021-04-25 16:20:20|797.27|793.27|797.07|793.07|797.27|793.27|797.05|793.05|26
1619367630000|2021-04-25 16:20:30|797.16|793.16|797.28|793.28|797.36|793.36|797.16|793.16|28
1619367640000|2021-04-25 16:20:40|797.29|793.29|797.36|793.36|797.43|793.43|797.29|793.29|18
1619367650000|2021-04-25 16:20:50|797.37|793.37|797.16|793.16|797.37|793.37|797.02|793.02|31
1619367660000|2021-04-25 16:21:00|797.14|793.14|797.37|793.37|797.37|793.37|797.07|793.07|21
1619367670000|2021-04-25 16:21:10|797.39|793.39|798.69|794.69|798.69|794.69|797.39|793.39|37
1619367680000|2021-04-25 16:21:20|798.67|794.67|798.5|794.5|798.93|794.93|798.5|794.5|29
1619367690000|2021-04-25 16:21:30|798.48|794.48|798.2|794.2|798.54|794.54|798.2|794.2|23
1619367700000|2021-04-25 16:21:40|798.19|794.19|798.41|794.41|798.6|794.6|798.19|794.19|30
1619367710000|2021-04-25 16:21:50|798.43|794.43|798.5|794.5|798.51|794.51|798.43|794.43|22
1619367720000|2021-04-25 16:22:00|798.51|794.51|798.73|794.73|798.74|794.74|798.51|794.51|18
1619367730000|2021-04-25 16:22:10|798.76|794.76|799.06|795.06|799.09|795.09|798.73|794.73|23
1619367740000|2021-04-25 16:22:20|799.04|795.04|799.12|795.12|799.15|795.15|799|795|20
1619367750000|2021-04-25 16:22:30|799.09|795.09|799.87|795.87|799.9|795.9|799.09|795.09|24
1619367760000|2021-04-25 16:22:40|799.92|795.92|799.62|795.62|799.92|795.92|799.62|795.62|31
1619367770000|2021-04-25 16:22:50|799.64|795.64|798.58|794.58|799.64|795.64|798.55|794.55|32
1619367780000|2021-04-25 16:23:00|798.52|794.52|799.32|795.32|799.34|795.34|798.52|794.52|30
1619367790000|2021-04-25 16:23:10|799.31|795.31|799.09|795.09|799.33|795.33|799.03|795.03|26
1619367800000|2021-04-25 16:23:20|799.11|795.11|799.28|795.28|799.28|795.28|799.02|795.02|19
1619367810000|2021-04-25 16:23:30|799.3|795.3|799.35|795.35|799.35|795.35|799.11|795.11|26
1619367820000|2021-04-25 16:23:40|799.33|795.33|799.35|795.35|799.5|795.5|799.31|795.31|15
1619367830000|2021-04-25 16:23:50|799.37|795.37|799.24|795.24|799.37|795.37|799.2|795.2|18
1619367840000|2021-04-25 16:24:00|799.21|795.21|798.68|794.68|799.21|795.21|798.68|794.68|25
1619367850000|2021-04-25 16:24:10|798.67|794.67|798.71|794.71|798.71|794.71|798.66|794.66|17
1619367860000|2021-04-25 16:24:20|798.7|794.7|798.95|794.95|798.95|794.95|798.7|794.7|18
1619367870000|2021-04-25 16:24:30|798.96|794.96|799.02|795.02|799.1|795.1|798.9|794.9|23
1619367880000|2021-04-25 16:24:40|799.03|795.03|799.07|795.07|799.09|795.09|798.88|794.88|21
1619367890000|2021-04-25 16:24:50|799.04|795.04|799|795|799.1|795.1|798.96|794.96|25
1619367900000|2021-04-25 16:25:00|798.98|794.98|799.66|795.66|799.66|795.66|798.98|794.98|29
1619367910000|2021-04-25 16:25:10|799.67|795.67|799.9|795.9|799.9|795.9|799.65|795.65|12
1619367920000|2021-04-25 16:25:20|800.1|796.1|800.12|796.12|800.21|796.21|800.1|796.1|21
1619367930000|2021-04-25 16:25:30|800.14|796.14|800.16|796.16|800.21|796.21|800.08|796.08|30
1619367940000|2021-04-25 16:25:40|800.17|796.17|800.08|796.08|800.17|796.17|800.05|796.05|16
1619367950000|2021-04-25 16:25:50|800.1|796.1|799.44|795.44|800.11|796.11|799.36|795.36|26
1619367960000|2021-04-25 16:26:00|799.43|795.43|799.7|795.7|799.75|795.75|799.42|795.42|28
1619367970000|2021-04-25 16:26:10|799.69|795.69|799.9|795.9|799.99|795.99|799.66|795.66|24
1619367980000|2021-04-25 16:26:20|799.93|795.93|799.46|795.46|799.93|795.93|799.43|795.43|23
1619367990000|2021-04-25 16:26:30|799.44|795.44|799.09|795.09|799.44|795.44|799.04|795.04|23
1619368000000|2021-04-25 16:26:40|799.08|795.08|799.64|795.64|799.64|795.64|799.06|795.06|25
1619368010000|2021-04-25 16:26:50|799.73|795.73|799.85|795.85|799.93|795.93|799.73|795.73|29
1619368020000|2021-04-25 16:27:00|799.81|795.81|798.38|794.38|799.81|795.81|798.38|794.38|36
1619368030000|2021-04-25 16:27:10|798.41|794.41|798.42|794.42|798.56|794.56|798.18|794.18|29
1619368040000|2021-04-25 16:27:20|798.4|794.4|798.65|794.65|798.65|794.65|798.26|794.26|31
1619368050000|2021-04-25 16:27:30|798.68|794.68|798.68|794.68|798.74|794.74|798.6|794.6|28
1619368060000|2021-04-25 16:27:40|798.57|794.57|798.03|794.03|798.57|794.57|797.99|793.99|29
1619368070000|2021-04-25 16:27:50|798.02|794.02|798.19|794.19|798.37|794.37|797.97|793.97|21
1619368080000|2021-04-25 16:28:00|798.17|794.17|797.85|793.85|798.17|794.17|797.85|793.85|25
1619368090000|2021-04-25 16:28:10|797.91|793.91|797.98|793.98|798.2|794.2|797.82|793.82|32
1619368100000|2021-04-25 16:28:20|797.97|793.97|797.92|793.92|798.04|794.04|797.88|793.88|25
1619368110000|2021-04-25 16:28:30|797.93|793.93|798|794|798.06|794.06|797.88|793.88|18
1619368120000|2021-04-25 16:28:40|798.03|794.03|798.03|794.03|798.1|794.1|798.02|794.02|25
1619368130000|2021-04-25 16:28:50|798.02|794.02|797.92|793.92|798.03|794.03|797.91|793.91|15
1619368140000|2021-04-25 16:29:00|797.93|793.93|797.74|793.74|797.95|793.95|797.71|793.71|25
1619368150000|2021-04-25 16:29:10|797.73|793.73|797.96|793.96|797.96|793.96|797.71|793.71|19
1619368160000|2021-04-25 16:29:20|797.98|793.98|797.95|793.95|798.19|794.19|797.93|793.93|27
1619368170000|2021-04-25 16:29:30|797.96|793.96|797.95|793.95|797.98|793.98|797.94|793.94|14
1619368180000|2021-04-25 16:29:40|797.96|793.96|797.79|793.79|797.96|793.96|797.77|793.77|16
1619368190000|2021-04-25 16:29:50|797.8|793.8|797.73|793.73|797.82|793.82|797.68|793.68|23
1619368200000|2021-04-25 16:30:00|797.72|793.72|797.75|793.75|797.78|793.78|797.71|793.71|15
1619368210000|2021-04-25 16:30:10|797.76|793.76|798.07|794.07|798.07|794.07|797.76|793.76|33
1619368220000|2021-04-25 16:30:20|798.05|794.05|798.07|794.07|798.07|794.07|798.03|794.03|12
1619368230000|2021-04-25 16:30:30|798.1|794.1|798.38|794.38|798.41|794.41|798.1|794.1|21
1619368240000|2021-04-25 16:30:40|798.37|794.37|798.26|794.26|798.37|794.37|798.24|794.24|18
1619368250000|2021-04-25 16:30:50|798.28|794.28|797.98|793.98|798.28|794.28|797.95|793.95|18
1619368260000|2021-04-25 16:31:00|797.97|793.97|798.1|794.1|798.12|794.12|797.97|793.97|13
1619368270000|2021-04-25 16:31:10|798.11|794.11|798.18|794.18|798.18|794.18|798.11|794.11|12
1619368280000|2021-04-25 16:31:20|798.17|794.17|798.61|794.61|798.64|794.64|798.16|794.16|18
1619368290000|2021-04-25 16:31:30|798.6|794.6|798.91|794.91|798.92|794.92|798.59|794.59|28
1619368300000|2021-04-25 16:31:40|798.87|794.87|798.65|794.65|798.91|794.91|798.64|794.64|13
1619368310000|2021-04-25 16:31:50|798.64|794.64|798.62|794.62|798.64|794.64|798.56|794.56|8
1619368320000|2021-04-25 16:32:00|798.59|794.59|799.36|795.36|799.42|795.42|798.59|794.59|31
1619368330000|2021-04-25 16:32:10|799.42|795.42|799.77|795.77|799.78|795.78|799.42|795.42|8
1619368340000|2021-04-25 16:32:20|799.78|795.78|799.98|795.98|799.98|795.98|799.78|795.78|15
1619368350000|2021-04-25 16:32:30|799.99|795.99|800.2|796.2|800.28|796.28|799.99|795.99|14
1619368360000|2021-04-25 16:32:40|800.21|796.21|800.23|796.23|800.32|796.32|800.2|796.2|20
1619368370000|2021-04-25 16:32:50|800.22|796.22|800.44|796.44|800.49|796.49|800.05|796.05|28
1619368380000|2021-04-25 16:33:00|800.47|796.47|800.32|796.32|800.47|796.47|800.24|796.24|26
1619368390000|2021-04-25 16:33:10|800.33|796.33|800.59|796.59|800.63|796.63|800.3|796.3|22
1619368400000|2021-04-25 16:33:20|800.61|796.61|799.96|795.96|800.61|796.61|799.93|795.93|28
1619368410000|2021-04-25 16:33:30|799.99|795.99|800.24|796.24|800.27|796.27|799.99|795.99|27
1619368420000|2021-04-25 16:33:40|800.21|796.21|800.23|796.23|800.25|796.25|800.11|796.11|25
1619368430000|2021-04-25 16:33:50|800.22|796.22|800.28|796.28|800.28|796.28|800.13|796.13|19
1619368440000|2021-04-25 16:34:00|800.27|796.27|800.62|796.62|800.81|796.81|800.07|796.07|33
1619368450000|2021-04-25 16:34:10|800.63|796.63|800.83|796.83|800.83|796.83|800.63|796.63|9
1619368460000|2021-04-25 16:34:20|800.72|796.72|800.93|796.93|800.98|796.98|800.72|796.72|12
1619368470000|2021-04-25 16:34:30|800.94|796.94|800.52|796.52|800.95|796.95|800.52|796.52|28
1619368480000|2021-04-25 16:34:40|800.53|796.53|800.45|796.45|800.54|796.54|800.45|796.45|24
1619368490000|2021-04-25 16:34:50|800.4|796.4|800.15|796.15|800.4|796.4|800.15|796.15|22
1619368500000|2021-04-25 16:35:00|800.13|796.13|800.32|796.32|800.45|796.45|800.13|796.13|22
1619368510000|2021-04-25 16:35:10|800.31|796.31|800.44|796.44|800.44|796.44|800.2|796.2|22
1619368520000|2021-04-25 16:35:20|800.45|796.45|800.54|796.54|800.62|796.62|800.38|796.38|29
1619368530000|2021-04-25 16:35:30|800.53|796.53|800.07|796.07|800.58|796.58|800.04|796.04|27
1619368540000|2021-04-25 16:35:40|800.06|796.06|799.89|795.89|800.06|796.06|799.88|795.88|26
1619368550000|2021-04-25 16:35:50|799.9|795.9|799.86|795.86|799.9|795.9|799.83|795.83|27
1619368560000|2021-04-25 16:36:00|799.85|795.85|798.5|794.5|799.86|795.86|798.5|794.5|31
1619368570000|2021-04-25 16:36:10|798.48|794.48|797.76|793.76|798.48|794.48|797.74|793.74|28
1619368580000|2021-04-25 16:36:20|797.75|793.75|798.17|794.17|798.22|794.22|797.75|793.75|26
1619368590000|2021-04-25 16:36:30|798.23|794.23|798.16|794.16|798.43|794.43|798.15|794.15|36
1619368600000|2021-04-25 16:36:40|798.25|794.25|798.29|794.29|798.37|794.37|798.11|794.11|29
1619368610000|2021-04-25 16:36:50|798.3|794.3|798.43|794.43|798.57|794.57|798.29|794.29|28
1619368620000|2021-04-25 16:37:00|798.52|794.52|798.32|794.32|798.59|794.59|798.29|794.29|32
1619368630000|2021-04-25 16:37:10|798.33|794.33|798.21|794.21|798.37|794.37|798.21|794.21|28
1619368640000|2021-04-25 16:37:20|798.2|794.2|797.78|793.78|798.2|794.2|797.74|793.74|27
1619368650000|2021-04-25 16:37:30|797.79|793.79|797.68|793.68|797.79|793.79|797.65|793.65|29
1619368660000|2021-04-25 16:37:40|797.67|793.67|797.64|793.64|797.68|793.68|797.62|793.62|18
1619368670000|2021-04-25 16:37:50|797.65|793.65|797.74|793.74|797.93|793.93|797.64|793.64|29
1619368680000|2021-04-25 16:38:00|797.73|793.73|798.42|794.42|798.57|794.57|797.72|793.72|31
1619368690000|2021-04-25 16:38:10|798.44|794.44|798.82|794.82|798.82|794.82|798.3|794.3|31
1619368700000|2021-04-25 16:38:20|798.83|794.83|799.02|795.02|799.15|795.15|798.83|794.83|32
1619368710000|2021-04-25 16:38:30|799.01|795.01|798.97|794.97|799.05|795.05|798.94|794.94|19
1619368720000|2021-04-25 16:38:40|798.96|794.96|798.6|794.6|799.05|795.05|798.6|794.6|27
1619368730000|2021-04-25 16:38:50|798.63|794.63|798.49|794.49|798.63|794.63|798.44|794.44|29
1619368740000|2021-04-25 16:39:00|798.48|794.48|798.11|794.11|798.49|794.49|798.11|794.11|22
1619368750000|2021-04-25 16:39:10|798.1|794.1|798.1|794.1|798.11|794.11|798.08|794.08|10
1619368760000|2021-04-25 16:39:20|798.08|794.08|798.61|794.61|798.61|794.61|797.88|793.88|19
1619368770000|2021-04-25 16:39:30|798.42|794.42|797.63|793.63|798.42|794.42|797.63|793.63|32
1619368780000|2021-04-25 16:39:40|797.62|793.62|797.64|793.64|797.64|793.64|797.61|793.61|15
1619368790000|2021-04-25 16:39:50|797.65|793.65|798.04|794.04|798.04|794.04|797.65|793.65|29
1619368800000|2021-04-25 16:40:00|798.02|794.02|797.67|793.67|798.02|794.02|797.67|793.67|26
1619368810000|2021-04-25 16:40:10|797.68|793.68|797.56|793.56|797.68|793.68|797.55|793.55|22
1619368820000|2021-04-25 16:40:20|797.57|793.57|797.52|793.52|797.57|793.57|797.51|793.51|7
1619368830000|2021-04-25 16:40:30|797.4|793.4|797.4|793.4|797.44|793.44|797.39|793.39|8
1619368840000|2021-04-25 16:40:40|797.41|793.41|797.38|793.38|797.46|793.46|797.38|793.38|15
1619368850000|2021-04-25 16:40:50|797.34|793.34|797.09|793.09|797.35|793.35|797.09|793.09|14
1619368860000|2021-04-25 16:41:00|797.08|793.08|796.84|792.84|797.08|793.08|796.84|792.84|13
1619368870000|2021-04-25 16:41:10|796.81|792.81|796.86|792.86|796.94|792.94|796.81|792.81|10
1619368880000|2021-04-25 16:41:20|796.83|792.83|796.82|792.82|796.84|792.84|796.79|792.79|7
1619368890000|2021-04-25 16:41:30|796.78|792.78|796.79|792.79|796.79|792.79|796.78|792.78|4
1619368900000|2021-04-25 16:41:40|796.76|792.76|797.08|793.08|797.14|793.14|796.76|792.76|28
1619368910000|2021-04-25 16:41:50|797.06|793.06|797.39|793.39|797.39|793.39|797.06|793.06|25
1619368920000|2021-04-25 16:42:00|797.4|793.4|797.01|793.01|797.4|793.4|797.01|793.01|16
1619368930000|2021-04-25 16:42:10|796.99|792.99|796.75|792.75|796.99|792.99|796.51|792.51|27
1619368940000|2021-04-25 16:42:20|796.86|792.86|797.21|793.21|797.31|793.31|796.86|792.86|18
1619368950000|2021-04-25 16:42:30|797.3|793.3|797.33|793.33|797.33|793.33|797.11|793.11|22
1619368960000|2021-04-25 16:42:40|797.32|793.32|797.21|793.21|797.32|793.32|797.2|793.2|17
1619368970000|2021-04-25 16:42:50|797.18|793.18|797.33|793.33|797.34|793.34|797|793|30
1619368980000|2021-04-25 16:43:00|797.45|793.45|797.54|793.54|797.59|793.59|797.44|793.44|25
1619368990000|2021-04-25 16:43:10|797.53|793.53|797.09|793.09|797.55|793.55|797.09|793.09|19
1619369000000|2021-04-25 16:43:20|797.05|793.05|797.12|793.12|797.17|793.17|797.04|793.04|25
1619369010000|2021-04-25 16:43:30|797.11|793.11|798.36|794.36|798.4|794.4|797.11|793.11|31
1619369020000|2021-04-25 16:43:40|798.37|794.37|798.66|794.66|798.7|794.7|798.37|794.37|19
1619369030000|2021-04-25 16:43:50|798.67|794.67|798.6|794.6|798.72|794.72|798.43|794.43|25
1619369040000|2021-04-25 16:44:00|798.68|794.68|798.8|794.8|798.8|794.8|798.65|794.65|22
1619369050000|2021-04-25 16:44:10|798.81|794.81|799.01|795.01|799.05|795.05|798.73|794.73|24
1619369060000|2021-04-25 16:44:20|798.97|794.97|799.53|795.53|799.53|795.53|798.97|794.97|28
1619369070000|2021-04-25 16:44:30|799.54|795.54|799.36|795.36|799.76|795.76|799.36|795.36|29
1619369080000|2021-04-25 16:44:40|799.41|795.41|799.09|795.09|799.41|795.41|799.06|795.06|24
1619369090000|2021-04-25 16:44:50|799.08|795.08|798.94|794.94|799.08|795.08|798.94|794.94|33
1619369100000|2021-04-25 16:45:00|798.98|794.98|798.51|794.51|798.99|794.99|798.49|794.49|24
1619369110000|2021-04-25 16:45:10|798.5|794.5|798.23|794.23|798.5|794.5|798.2|794.2|23
1619369120000|2021-04-25 16:45:20|798.22|794.22|797.92|793.92|798.22|794.22|797.92|793.92|22
1619369130000|2021-04-25 16:45:30|797.91|793.91|797.92|793.92|797.98|793.98|797.89|793.89|20
1619369140000|2021-04-25 16:45:40|797.91|793.91|798.52|794.52|798.52|794.52|797.88|793.88|21
1619369150000|2021-04-25 16:45:50|798.53|794.53|798.46|794.46|798.56|794.56|798.46|794.46|14
1619369160000|2021-04-25 16:46:00|798.43|794.43|798.53|794.53|798.64|794.64|798.27|794.27|22
1619369170000|2021-04-25 16:46:10|798.91|794.91|798.34|794.34|798.91|794.91|798.33|794.33|14
1619369180000|2021-04-25 16:46:20|798.35|794.35|797.74|793.74|798.35|794.35|797.74|793.74|26
1619369190000|2021-04-25 16:46:30|797.73|793.73|797.55|793.55|797.88|793.88|797.51|793.51|29
1619369200000|2021-04-25 16:46:40|797.53|793.53|797.55|793.55|797.63|793.63|797.49|793.49|27
1619369210000|2021-04-25 16:46:50|797.56|793.56|797.45|793.45|797.58|793.58|797.43|793.43|20
1619369220000|2021-04-25 16:47:00|797.46|793.46|796.76|792.76|797.46|793.46|796.76|792.76|24
1619369230000|2021-04-25 16:47:10|796.72|792.72|796.91|792.91|796.95|792.95|796.69|792.69|27
1619369240000|2021-04-25 16:47:20|796.89|792.89|796.67|792.67|796.92|792.92|796.6|792.6|25
1619369250000|2021-04-25 16:47:30|796.63|792.63|796.54|792.54|796.64|792.64|796.33|792.33|31
1619369260000|2021-04-25 16:47:40|796.53|792.53|796.69|792.69|796.69|792.69|796.5|792.5|21
1619369270000|2021-04-25 16:47:50|796.68|792.68|796.47|792.47|796.68|792.68|796.41|792.41|26
1619369280000|2021-04-25 16:48:00|796.49|792.49|796.85|792.85|796.85|792.85|796.49|792.49|19
1619369290000|2021-04-25 16:48:10|796.86|792.86|797.24|793.24|797.43|793.43|796.86|792.86|29
1619369300000|2021-04-25 16:48:20|797.26|793.26|797.06|793.06|797.26|793.26|797.04|793.04|19
1619369310000|2021-04-25 16:48:30|797.07|793.07|796.84|792.84|797.08|793.08|796.82|792.82|18
1619369320000|2021-04-25 16:48:40|796.82|792.82|796.78|792.78|796.89|792.89|796.76|792.76|23
1619369330000|2021-04-25 16:48:50|796.81|792.81|796.71|792.71|796.85|792.85|796.56|792.56|32
1619369340000|2021-04-25 16:49:00|796.72|792.72|796.62|792.62|796.72|792.72|796.58|792.58|23
1619369350000|2021-04-25 16:49:10|796.6|792.6|796.55|792.55|796.62|792.62|796.54|792.54|18
1619369360000|2021-04-25 16:49:20|796.56|792.56|796.43|792.43|796.56|792.56|796.43|792.43|12
1619369370000|2021-04-25 16:49:30|796.41|792.41|796.49|792.49|796.52|792.52|796.41|792.41|12
1619369380000|2021-04-25 16:49:40|796.5|792.5|796.95|792.95|796.95|792.95|796.5|792.5|20
1619369390000|2021-04-25 16:49:50|796.96|792.96|797.29|793.29|797.37|793.37|796.96|792.96|24
1619369400000|2021-04-25 16:50:00|797.27|793.27|796.8|792.8|797.27|793.27|796.8|792.8|23
1619369410000|2021-04-25 16:50:10|796.82|792.82|797.09|793.09|797.16|793.16|796.8|792.8|28
1619369420000|2021-04-25 16:50:20|797.13|793.13|796.77|792.77|797.13|793.13|796.77|792.77|17
1619369430000|2021-04-25 16:50:30|796.7|792.7|796.75|792.75|796.95|792.95|796.7|792.7|21
1619369440000|2021-04-25 16:50:40|796.74|792.74|796.51|792.51|796.74|792.74|796.51|792.51|20
1619369450000|2021-04-25 16:50:50|796.5|792.5|796.36|792.36|796.5|792.5|796.36|792.36|10
1619369460000|2021-04-25 16:51:00|796.31|792.31|796.25|792.25|796.32|792.32|796.23|792.23|16
1619369470000|2021-04-25 16:51:10|796.24|792.24|796.87|792.87|796.91|792.91|796.23|792.23|25
1619369480000|2021-04-25 16:51:20|796.88|792.88|796.87|792.87|796.9|792.9|796.79|792.79|25
1619369490000|2021-04-25 16:51:30|797.02|793.02|796.92|792.92|797.02|793.02|796.89|792.89|17
1619369500000|2021-04-25 16:51:40|796.91|792.91|797.35|793.35|797.39|793.39|796.91|792.91|22
1619369510000|2021-04-25 16:51:50|797.46|793.46|797.33|793.33|797.46|793.46|797.31|793.31|6
1619369520000|2021-04-25 16:52:00|797.28|793.28|797.58|793.58|797.58|793.58|797.27|793.27|18
1619369530000|2021-04-25 16:52:10|797.54|793.54|798.06|794.06|798.06|794.06|797.54|793.54|28
1619369540000|2021-04-25 16:52:20|798.09|794.09|798.17|794.17|798.26|794.26|797.94|793.94|21
1619369550000|2021-04-25 16:52:30|798.18|794.18|797.52|793.52|798.21|794.21|797.51|793.51|36
1619369560000|2021-04-25 16:52:40|797.49|793.49|797.41|793.41|797.66|793.66|797.36|793.36|29
1619369570000|2021-04-25 16:52:50|797.45|793.45|797.4|793.4|797.55|793.55|797.4|793.4|15
1619369580000|2021-04-25 16:53:00|797.42|793.42|797.81|793.81|797.84|793.84|797.38|793.38|26
1619369590000|2021-04-25 16:53:10|797.8|793.8|797.83|793.83|797.85|793.85|797.7|793.7|23
1619369600000|2021-04-25 16:53:20|797.86|793.86|798.02|794.02|798.17|794.17|797.84|793.84|26
1619369610000|2021-04-25 16:53:30|798.04|794.04|797.64|793.64|798.07|794.07|797.61|793.61|23
1619369620000|2021-04-25 16:53:40|797.63|793.63|797.47|793.47|797.63|793.63|797.47|793.47|17
1619369630000|2021-04-25 16:53:50|797.48|793.48|797.42|793.42|797.48|793.48|797.39|793.39|11
1619369640000|2021-04-25 16:54:00|797.41|793.41|797.23|793.23|797.41|793.41|797.19|793.19|23
1619369650000|2021-04-25 16:54:10|797.24|793.24|797.35|793.35|797.35|793.35|797.24|793.24|12
1619369660000|2021-04-25 16:54:20|797.34|793.34|798.71|794.71|798.71|794.71|797.27|793.27|28
1619369670000|2021-04-25 16:54:30|798.72|794.72|799.13|795.13|799.13|795.13|798.72|794.72|22
1619369680000|2021-04-25 16:54:40|799.12|795.12|799.09|795.09|799.13|795.13|798.78|794.78|24
1619369690000|2021-04-25 16:54:50|799.1|795.1|799.17|795.17|799.18|795.18|799.09|795.09|13
1619369700000|2021-04-25 16:55:00|799.18|795.18|799.06|795.06|799.2|795.2|799.04|795.04|24
1619369710000|2021-04-25 16:55:10|799.04|795.04|798.42|794.42|799.04|795.04|798.42|794.42|24
1619369720000|2021-04-25 16:55:20|798.27|794.27|798.18|794.18|798.27|794.27|798.18|794.18|19
1619369730000|2021-04-25 16:55:30|798.19|794.19|797.74|793.74|798.19|794.19|797.74|793.74|27
1619369740000|2021-04-25 16:55:40|797.76|793.76|797.53|793.53|797.76|793.76|797.39|793.39|29
1619369750000|2021-04-25 16:55:50|797.54|793.54|798.09|794.09|798.09|794.09|797.54|793.54|23
1619369760000|2021-04-25 16:56:00|798.12|794.12|797.94|793.94|798.17|794.17|797.91|793.91|25
1619369770000|2021-04-25 16:56:10|797.95|793.95|798.13|794.13|798.13|794.13|797.95|793.95|26
1619369780000|2021-04-25 16:56:20|798.2|794.2|798.07|794.07|798.21|794.21|798.03|794.03|20
1619369790000|2021-04-25 16:56:30|798.09|794.09|798.1|794.1|798.1|794.1|797.96|793.96|23
1619369800000|2021-04-25 16:56:40|798.07|794.07|797.7|793.7|798.07|794.07|797.67|793.67|25
1619369810000|2021-04-25 16:56:50|797.69|793.69|798.13|794.13|798.13|794.13|797.68|793.68|16
1619369820000|2021-04-25 16:57:00|798.14|794.14|798.3|794.3|798.3|794.3|798.11|794.11|18
1619369830000|2021-04-25 16:57:10|798.16|794.16|798.21|794.21|798.21|794.21|798.13|794.13|15
1619369840000|2021-04-25 16:57:20|798.2|794.2|798.35|794.35|798.35|794.35|798.15|794.15|10
1619369850000|2021-04-25 16:57:30|798.34|794.34|798.51|794.51|798.52|794.52|798.34|794.34|13
1619369860000|2021-04-25 16:57:40|798.53|794.53|798.63|794.63|798.65|794.65|798.53|794.53|14
1619369870000|2021-04-25 16:57:50|798.55|794.55|798.94|794.94|798.94|794.94|798.54|794.54|15
1619369880000|2021-04-25 16:58:00|798.95|794.95|799.04|795.04|799.04|795.04|798.95|794.95|15
1619369890000|2021-04-25 16:58:10|799|795|799.48|795.48|799.49|795.49|798.98|794.98|19
1619369900000|2021-04-25 16:58:20|799.49|795.49|800.04|796.04|800.04|796.04|799.49|795.49|13
1619369910000|2021-04-25 16:58:30|800.05|796.05|800|796|800.05|796.05|799.82|795.82|24
1619369920000|2021-04-25 16:58:40|800.01|796.01|799.98|795.98|800.05|796.05|799.93|795.93|16
1619369930000|2021-04-25 16:58:50|799.99|795.99|800.35|796.35|800.5|796.5|799.98|795.98|30
1619369940000|2021-04-25 16:59:00|800.39|796.39|800.29|796.29|800.5|796.5|800.29|796.29|25
1619369950000|2021-04-25 16:59:10|800.12|796.12|800.17|796.17|800.17|796.17|799.92|795.92|29
1619369960000|2021-04-25 16:59:20|800.19|796.19|800.8|796.8|800.8|796.8|800.17|796.17|22
1619369970000|2021-04-25 16:59:30|800.81|796.81|801.03|797.03|801.03|797.03|800.81|796.81|20
1619369980000|2021-04-25 16:59:40|801.04|797.04|801.59|797.59|801.59|797.59|801.04|797.04|18
1619369990000|2021-04-25 16:59:50|801.58|797.58|801.55|797.55|801.58|797.58|801.54|797.54|7
1619370000000|2021-04-25 17:00:00|801.54|797.54|801.53|797.53|801.62|797.62|801.5|797.5|21
1619370010000|2021-04-25 17:00:10|801.52|797.52|801.55|797.55|801.6|797.6|801.52|797.52|12
1619370020000|2021-04-25 17:00:20|801.54|797.54|801.57|797.57|801.6|797.6|801.03|797.03|31
1619370030000|2021-04-25 17:00:30|801.63|797.63|801.65|797.65|801.66|797.66|801.58|797.58|17
1619370040000|2021-04-25 17:00:40|801.64|797.64|801.43|797.43|801.66|797.66|801.41|797.41|26
1619370050000|2021-04-25 17:00:50|801.47|797.47|801.17|797.17|801.51|797.51|801.17|797.17|28
1619370060000|2021-04-25 17:01:00|801.21|797.21|800.96|796.96|801.21|797.21|800.9|796.9|29
1619370070000|2021-04-25 17:01:10|800.97|796.97|800.99|796.99|801.09|797.09|800.95|796.95|26
1619370080000|2021-04-25 17:01:20|801|797|800.69|796.69|801|797|800.68|796.68|30
1619370090000|2021-04-25 17:01:30|800.67|796.67|800.21|796.21|800.67|796.67|800.14|796.14|31
1619370100000|2021-04-25 17:01:40|800.2|796.2|800.36|796.36|800.37|796.37|800.16|796.16|22
1619370110000|2021-04-25 17:01:50|800.37|796.37|799.91|795.91|800.61|796.61|799.88|795.88|31
1619370120000|2021-04-25 17:02:00|799.9|795.9|799.65|795.65|799.93|795.93|799.64|795.64|30
1619370130000|2021-04-25 17:02:10|799.66|795.66|799.45|795.45|799.66|795.66|799.44|795.44|18
1619370140000|2021-04-25 17:02:20|799.48|795.48|799.76|795.76|799.89|795.89|799.44|795.44|22
1619370150000|2021-04-25 17:02:30|799.67|795.67|799.32|795.32|799.69|795.69|799.27|795.27|26
1619370160000|2021-04-25 17:02:40|799.33|795.33|799.09|795.09|799.36|795.36|799.09|795.09|22
1619370170000|2021-04-25 17:02:50|799.13|795.13|799.16|795.16|799.16|795.16|798.94|794.94|30
1619370180000|2021-04-25 17:03:00|799.18|795.18|798.5|794.5|799.3|795.3|798.5|794.5|28
1619370190000|2021-04-25 17:03:10|798.51|794.51|798.64|794.64|798.64|794.64|798.21|794.21|23
1619370200000|2021-04-25 17:03:20|798.6|794.6|799.15|795.15|799.15|795.15|798.6|794.6|25
1619370210000|2021-04-25 17:03:30|799.14|795.14|799.19|795.19|799.25|795.25|799.12|795.12|25
1619370220000|2021-04-25 17:03:40|799.18|795.18|798.87|794.87|799.18|795.18|798.87|794.87|29
1619370230000|2021-04-25 17:03:50|798.88|794.88|798.73|794.73|798.88|794.88|798.72|794.72|16
1619370240000|2021-04-25 17:04:00|798.71|794.71|798.27|794.27|798.72|794.72|798.27|794.27|24
1619370250000|2021-04-25 17:04:10|798.22|794.22|797.68|793.68|798.22|794.22|797.68|793.68|22
1619370260000|2021-04-25 17:04:20|797.66|793.66|797.54|793.54|797.66|793.66|797.41|793.41|30
1619370270000|2021-04-25 17:04:30|797.56|793.56|797.38|793.38|797.83|793.83|797.37|793.37|26
1619370280000|2021-04-25 17:04:40|797.39|793.39|797.18|793.18|797.39|793.39|797.14|793.14|15
1619370290000|2021-04-25 17:04:50|797.17|793.17|797.06|793.06|797.18|793.18|797.06|793.06|20
1619370300000|2021-04-25 17:05:00|797.07|793.07|797.66|793.66|797.66|793.66|797.01|793.01|26
1619370310000|2021-04-25 17:05:10|797.74|793.74|797.94|793.94|797.95|793.95|797.63|793.63|28
1619370320000|2021-04-25 17:05:20|797.91|793.91|798|794|798|794|797.61|793.61|26
1619370330000|2021-04-25 17:05:30|797.99|793.99|798.06|794.06|798.09|794.09|797.99|793.99|25
1619370340000|2021-04-25 17:05:40|798.05|794.05|797.87|793.87|798.05|794.05|797.86|793.86|17
1619370350000|2021-04-25 17:05:50|797.85|793.85|797.75|793.75|797.99|793.99|797.75|793.75|24
1619370360000|2021-04-25 17:06:00|797.76|793.76|797.9|793.9|797.91|793.91|797.76|793.76|18
1619370370000|2021-04-25 17:06:10|797.91|793.91|798.25|794.25|798.25|794.25|797.9|793.9|15
1619370380000|2021-04-25 17:06:20|798.26|794.26|798.96|794.96|798.96|794.96|798.26|794.26|27
1619370390000|2021-04-25 17:06:30|798.97|794.97|799.19|795.19|799.19|795.19|798.85|794.85|26
1619370400000|2021-04-25 17:06:40|799.3|795.3|799.04|795.04|799.31|795.31|799.04|795.04|21
1619370410000|2021-04-25 17:06:50|799.02|795.02|798.84|794.84|799.04|795.04|798.84|794.84|21
1619370420000|2021-04-25 17:07:00|798.8|794.8|798.62|794.62|798.81|794.81|798.59|794.59|30
1619370430000|2021-04-25 17:07:10|798.61|794.61|797.95|793.95|798.61|794.61|797.95|793.95|27
1619370440000|2021-04-25 17:07:20|797.94|793.94|797.82|793.82|798.01|794.01|797.73|793.73|28
1619370450000|2021-04-25 17:07:30|797.85|793.85|797.34|793.34|797.88|793.88|797.34|793.34|26
1619370460000|2021-04-25 17:07:40|797.33|793.33|797.81|793.81|797.85|793.85|797.31|793.31|26
1619370470000|2021-04-25 17:07:50|797.76|793.76|797.83|793.83|797.83|793.83|797.74|793.74|17
1619370480000|2021-04-25 17:08:00|797.82|793.82|797.79|793.79|798.09|794.09|797.74|793.74|26
1619370490000|2021-04-25 17:08:10|797.76|793.76|797.41|793.41|797.84|793.84|797.29|793.29|26
1619370500000|2021-04-25 17:08:20|797.42|793.42|797.35|793.35|797.49|793.49|797.31|793.31|24
1619370510000|2021-04-25 17:08:30|797.33|793.33|797.57|793.57|797.59|793.59|797.33|793.33|23
1619370520000|2021-04-25 17:08:40|797.55|793.55|797.01|793.01|797.57|793.57|797.01|793.01|25
1619370530000|2021-04-25 17:08:50|797.02|793.02|797|793|797.13|793.13|796.96|792.96|26
1619370540000|2021-04-25 17:09:00|796.99|792.99|797.02|793.02|797.05|793.05|796.94|792.94|19
1619370550000|2021-04-25 17:09:10|797.03|793.03|796.36|792.36|797.03|793.03|796.36|792.36|29
1619370560000|2021-04-25 17:09:20|796.38|792.38|796.16|792.16|796.74|792.74|796.15|792.15|27
1619370570000|2021-04-25 17:09:30|796.14|792.14|795.92|791.92|796.15|792.15|795.89|791.89|28
1619370580000|2021-04-25 17:09:40|795.95|791.95|796.12|792.12|796.24|792.24|795.95|791.95|22
1619370590000|2021-04-25 17:09:50|796.13|792.13|795.86|791.86|796.13|792.13|795.77|791.77|18
1619370600000|2021-04-25 17:10:00|795.89|791.89|795.65|791.65|795.92|791.92|795.63|791.63|25
1619370610000|2021-04-25 17:10:10|795.64|791.64|795.63|791.63|795.65|791.65|795.57|791.57|11
1619370620000|2021-04-25 17:10:20|795.62|791.62|795.46|791.46|795.68|791.68|795.45|791.45|13
1619370630000|2021-04-25 17:10:30|795.47|791.47|796.03|792.03|796.03|792.03|795.47|791.47|25
1619370640000|2021-04-25 17:10:40|796.14|792.14|795.63|791.63|796.23|792.23|795.63|791.63|24
1619370650000|2021-04-25 17:10:50|795.64|791.64|795.8|791.8|795.8|791.8|795.62|791.62|7
1619370660000|2021-04-25 17:11:00|795.78|791.78|795.7|791.7|795.79|791.79|795.69|791.69|7
1619370670000|2021-04-25 17:11:10|795.69|791.69|795.53|791.53|795.69|791.69|795.5|791.5|25
1619370680000|2021-04-25 17:11:20|795.49|791.49|795.23|791.23|795.49|791.49|795.22|791.22|21
1619370690000|2021-04-25 17:11:30|795.22|791.22|795.27|791.27|795.27|791.27|795.16|791.16|25
1619370700000|2021-04-25 17:11:40|795.28|791.28|795.52|791.52|795.66|791.66|795.28|791.28|28
1619370710000|2021-04-25 17:11:50|795.57|791.57|795.37|791.37|795.58|791.58|795.33|791.33|28
1619370720000|2021-04-25 17:12:00|795.38|791.38|795.21|791.21|795.38|791.38|795.09|791.09|26
1619370730000|2021-04-25 17:12:10|795.36|791.36|794.45|790.45|795.46|791.46|794.45|790.45|35
1619370740000|2021-04-25 17:12:20|794.49|790.49|794.27|790.27|794.49|790.49|793.91|789.91|36
1619370750000|2021-04-25 17:12:30|794.24|790.24|793.99|789.99|794.4|790.4|793.98|789.98|25
1619370760000|2021-04-25 17:12:40|793.98|789.98|793.89|789.89|794.05|790.05|793.83|789.83|28
1619370770000|2021-04-25 17:12:50|793.88|789.88|793.84|789.84|793.89|789.89|793.82|789.82|23
1619370780000|2021-04-25 17:13:00|793.87|789.87|794.01|790.01|794.11|790.11|793.87|789.87|23
1619370790000|2021-04-25 17:13:10|793.84|789.84|793.08|789.08|793.89|789.89|793.08|789.08|27
1619370800000|2021-04-25 17:13:20|792.97|788.97|792.38|788.38|792.97|788.97|792.22|788.22|34
1619370810000|2021-04-25 17:13:30|792.37|788.37|792.89|788.89|792.89|788.89|792.37|788.37|33
1619370820000|2021-04-25 17:13:40|792.9|788.9|792.95|788.95|793.02|789.02|792.85|788.85|27
1619370830000|2021-04-25 17:13:50|792.96|788.96|793.53|789.53|793.53|789.53|792.96|788.96|20
1619370840000|2021-04-25 17:14:00|793.51|789.51|793.12|789.12|793.56|789.56|793.12|789.12|31
1619370850000|2021-04-25 17:14:10|793.06|789.06|792.5|788.5|793.1|789.1|792.5|788.5|29
1619370860000|2021-04-25 17:14:20|792.49|788.49|792.82|788.82|792.95|788.95|792.49|788.49|23
1619370870000|2021-04-25 17:14:30|792.8|788.8|793.05|789.05|793.06|789.06|792.77|788.77|27
1619370880000|2021-04-25 17:14:40|793|789|793.03|789.03|793.06|789.06|792.99|788.99|22
1619370890000|2021-04-25 17:14:50|793.04|789.04|792.54|788.54|793.05|789.05|792.51|788.51|21
1619370900000|2021-04-25 17:15:00|792.52|788.52|793.27|789.27|793.27|789.27|792.51|788.51|28
1619370910000|2021-04-25 17:15:10|793.4|789.4|794.1|790.1|794.23|790.23|793.4|789.4|23
1619370920000|2021-04-25 17:15:20|794.06|790.06|794.09|790.09|794.17|790.17|794.03|790.03|15
1619370930000|2021-04-25 17:15:30|793.85|789.85|794.18|790.18|794.22|790.22|793.51|789.51|20
1619370940000|2021-04-25 17:15:40|794.19|790.19|794.17|790.17|794.33|790.33|794.17|790.17|23
1619370950000|2021-04-25 17:15:50|794.14|790.14|793.92|789.92|794.14|790.14|793.69|789.69|29
1619370960000|2021-04-25 17:16:00|793.93|789.93|794.51|790.51|794.52|790.52|793.93|789.93|23
1619370970000|2021-04-25 17:16:10|794.49|790.49|794.64|790.64|794.67|790.67|794.36|790.36|25
1619370980000|2021-04-25 17:16:20|794.6|790.6|794.6|790.6|794.6|790.6|794.18|790.18|26
1619370990000|2021-04-25 17:16:30|794.48|790.48|794.47|790.47|794.58|790.58|794.4|790.4|22
1619371000000|2021-04-25 17:16:40|794.49|790.49|794.47|790.47|794.49|790.49|794.47|790.47|14
1619371010000|2021-04-25 17:16:50|794.49|790.49|794.18|790.18|794.5|790.5|794.16|790.16|12
1619371020000|2021-04-25 17:17:00|794.17|790.17|793.59|789.59|794.17|790.17|793.59|789.59|25
1619371030000|2021-04-25 17:17:10|793.6|789.6|792.58|788.58|793.6|789.6|792.55|788.55|31
1619371040000|2021-04-25 17:17:20|792.59|788.59|792.72|788.72|792.96|788.96|792.46|788.46|27
1619371050000|2021-04-25 17:17:30|792.67|788.67|792.23|788.23|792.67|788.67|792.08|788.08|32
1619371060000|2021-04-25 17:17:40|792.21|788.21|792.21|788.21|792.29|788.29|792.14|788.14|30
1619371070000|2021-04-25 17:17:50|792.2|788.2|792.21|788.21|792.21|788.21|792.15|788.15|26
1619371080000|2021-04-25 17:18:00|792.19|788.19|792.74|788.74|792.74|788.74|792.12|788.12|31
1619371090000|2021-04-25 17:18:10|792.75|788.75|792.96|788.96|792.98|788.98|792.71|788.71|25
1619371100000|2021-04-25 17:18:20|792.89|788.89|792.29|788.29|792.89|788.89|792.29|788.29|27
1619371110000|2021-04-25 17:18:30|792.27|788.27|792.26|788.26|792.28|788.28|792.07|788.07|26
1619371120000|2021-04-25 17:18:40|792.25|788.25|791.91|787.91|792.26|788.26|791.9|787.9|21
1619371130000|2021-04-25 17:18:50|791.85|787.85|791.79|787.79|791.94|787.94|791.77|787.77|21
1619371140000|2021-04-25 17:19:00|791.78|787.78|791.76|787.76|791.78|787.78|791.7|787.7|19
1619371150000|2021-04-25 17:19:10|791.77|787.77|791.63|787.63|791.79|787.79|791.63|787.63|19
1619371160000|2021-04-25 17:19:20|791.61|787.61|791.87|787.87|791.87|787.87|791.6|787.6|12
1619371170000|2021-04-25 17:19:30|791.89|787.89|790.89|786.89|791.89|787.89|790.88|786.88|31
1619371180000|2021-04-25 17:19:40|790.87|786.87|790.96|786.96|790.96|786.96|790.53|786.53|33
1619371190000|2021-04-25 17:19:50|790.99|786.99|790.58|786.58|791.28|787.28|790.57|786.57|32
1619371200000|2021-04-25 17:20:00|790.6|786.6|791.52|787.52|791.54|787.54|790.6|786.6|30
1619371210000|2021-04-25 17:20:10|791.51|787.51|791.68|787.68|791.72|787.72|791.4|787.4|26
1619371220000|2021-04-25 17:20:20|791.61|787.61|791.41|787.41|791.7|787.7|791.39|787.39|28
1619371230000|2021-04-25 17:20:30|791.42|787.42|790.78|786.78|791.42|787.42|790.78|786.78|26
1619371240000|2021-04-25 17:20:40|790.77|786.77|790.14|786.14|790.77|786.77|790.14|786.14|27
1619371250000|2021-04-25 17:20:50|790.15|786.15|789.75|785.75|790.15|786.15|789.59|785.59|27
1619371260000|2021-04-25 17:21:00|789.76|785.76|789.14|785.14|789.96|785.96|789.14|785.14|31
1619371270000|2021-04-25 17:21:10|789.12|785.12|788.35|784.35|789.12|785.12|788.16|784.16|38
1619371280000|2021-04-25 17:21:20|788.37|784.37|788.37|784.37|788.52|784.52|788.12|784.12|34
1619371290000|2021-04-25 17:21:30|788.53|784.53|789.41|785.41|789.67|785.67|788.52|784.52|30
1619371300000|2021-04-25 17:21:40|789.42|785.42|789.05|785.05|789.42|785.42|789|785|37
1619371310000|2021-04-25 17:21:50|789.04|785.04|788.86|784.86|789.04|785.04|788.61|784.61|29
1619371320000|2021-04-25 17:22:00|788.87|784.87|789.51|785.51|789.51|785.51|788.81|784.81|26
1619371330000|2021-04-25 17:22:10|789.47|785.47|789.25|785.25|789.92|785.92|789.25|785.25|31
1619371340000|2021-04-25 17:22:20|789.21|785.21|788.97|784.97|789.24|785.24|788.82|784.82|32
1619371350000|2021-04-25 17:22:30|788.95|784.95|789.03|785.03|789.1|785.1|788.77|784.77|31
1619371360000|2021-04-25 17:22:40|789.05|785.05|787.75|783.75|789.12|785.12|787.75|783.75|31
1619371370000|2021-04-25 17:22:50|787.7|783.7|787.18|783.18|787.7|783.7|787.18|783.18|33
1619371380000|2021-04-25 17:23:00|787.21|783.21|787.04|783.04|787.24|783.24|786.64|782.64|32
1619371390000|2021-04-25 17:23:10|787.09|783.09|786.95|782.95|787.09|783.09|786.71|782.71|28
1619371400000|2021-04-25 17:23:20|786.94|782.94|787.35|783.35|787.36|783.36|786.94|782.94|32
1619371410000|2021-04-25 17:23:30|787.34|783.34|787.35|783.35|787.65|783.65|787.32|783.32|31
1619371420000|2021-04-25 17:23:40|787.38|783.38|787.33|783.33|787.45|783.45|787.26|783.26|21
1619371430000|2021-04-25 17:23:50|787.34|783.34|787.07|783.07|787.39|783.39|787.05|783.05|32
1619371440000|2021-04-25 17:24:00|787.02|783.02|787.71|783.71|787.86|783.86|786.95|782.95|35
1619371450000|2021-04-25 17:24:10|787.72|783.72|788.2|784.2|788.2|784.2|787.63|783.63|35
1619371460000|2021-04-25 17:24:20|788.27|784.27|788.53|784.53|788.67|784.67|788.25|784.25|32
1619371470000|2021-04-25 17:24:30|788.5|784.5|788.57|784.57|788.73|784.73|788.5|784.5|22
1619371480000|2021-04-25 17:24:40|788.54|784.54|788.62|784.62|788.62|784.62|788.17|784.17|35
1619371490000|2021-04-25 17:24:50|788.6|784.6|787.98|783.98|788.61|784.61|787.84|783.84|33
1619371500000|2021-04-25 17:25:00|787.99|783.99|788.28|784.28|788.28|784.28|787.87|783.87|34
1619371510000|2021-04-25 17:25:10|788.31|784.31|789.18|785.18|789.27|785.27|788.29|784.29|28
1619371520000|2021-04-25 17:25:20|789.17|785.17|788.7|784.7|789.19|785.19|788.7|784.7|31
1619371530000|2021-04-25 17:25:30|788.67|784.67|788.37|784.37|788.77|784.77|788.37|784.37|29
1619371540000|2021-04-25 17:25:40|788.31|784.31|788.47|784.47|788.47|784.47|787.97|783.97|32
1619371550000|2021-04-25 17:25:50|788.57|784.57|788.83|784.83|789.01|785.01|788.57|784.57|29
1619371560000|2021-04-25 17:26:00|788.82|784.82|788.45|784.45|788.89|784.89|788.45|784.45|33
1619371570000|2021-04-25 17:26:10|788.4|784.4|788.15|784.15|788.4|784.4|788.15|784.15|35
1619371580000|2021-04-25 17:26:20|788.14|784.14|788.14|784.14|788.17|784.17|787.86|783.86|23
1619371590000|2021-04-25 17:26:30|788.17|784.17|788.41|784.41|788.51|784.51|787.99|783.99|31
1619371600000|2021-04-25 17:26:40|788.43|784.43|787.59|783.59|788.43|784.43|787.51|783.51|29
1619371610000|2021-04-25 17:26:50|787.58|783.58|788.09|784.09|788.09|784.09|787.46|783.46|28
1619371620000|2021-04-25 17:27:00|788.04|784.04|788.49|784.49|788.57|784.57|787.99|783.99|27
1619371630000|2021-04-25 17:27:10|788.54|784.54|788.29|784.29|788.66|784.66|788.11|784.11|32
1619371640000|2021-04-25 17:27:20|788.3|784.3|788.44|784.44|788.44|784.44|787.92|783.92|30
1619371650000|2021-04-25 17:27:30|788.41|784.41|788.5|784.5|788.5|784.5|788.34|784.34|24
1619371660000|2021-04-25 17:27:40|788.48|784.48|788.24|784.24|788.64|784.64|788.24|784.24|26
1619371670000|2021-04-25 17:27:50|788.19|784.19|788.08|784.08|788.19|784.19|787.98|783.98|28
1619371680000|2021-04-25 17:28:00|788.15|784.15|788|784|788.19|784.19|787.98|783.98|21
1619371690000|2021-04-25 17:28:10|788.02|784.02|788.05|784.05|788.06|784.06|787.98|783.98|17
1619371700000|2021-04-25 17:28:20|788.02|784.02|787.86|783.86|788.02|784.02|787.86|783.86|24
1619371710000|2021-04-25 17:28:30|787.84|783.84|788.16|784.16|788.18|784.18|787.79|783.79|21
1619371720000|2021-04-25 17:28:40|788.22|784.22|788.2|784.2|788.36|784.36|788.2|784.2|21
1619371730000|2021-04-25 17:28:50|788.41|784.41|789.07|785.07|789.07|785.07|788.41|784.41|23
1619371740000|2021-04-25 17:29:00|789.06|785.06|788.05|784.05|789.08|785.08|787.99|783.99|28
1619371750000|2021-04-25 17:29:10|788.07|784.07|788.47|784.47|788.47|784.47|788.05|784.05|25
1619371760000|2021-04-25 17:29:20|788.52|784.52|788.18|784.18|788.65|784.65|788.15|784.15|33
1619371770000|2021-04-25 17:29:30|788.19|784.19|788.57|784.57|788.57|784.57|788.18|784.18|21
1619371780000|2021-04-25 17:29:40|788.58|784.58|788.7|784.7|788.74|784.74|788.58|784.58|17
1619371790000|2021-04-25 17:29:50|788.69|784.69|788.17|784.17|788.7|784.7|788.17|784.17|25
1619371800000|2021-04-25 17:30:00|788.18|784.18|788.78|784.78|788.78|784.78|788.1|784.1|26
1619371810000|2021-04-25 17:30:10|788.83|784.83|789.03|785.03|789.05|785.05|788.83|784.83|20
1619371820000|2021-04-25 17:30:20|789.04|785.04|788.67|784.67|789.14|785.14|788.64|784.64|20
1619371830000|2021-04-25 17:30:30|788.7|784.7|789.08|785.08|789.1|785.1|788.66|784.66|20
1619371840000|2021-04-25 17:30:40|789.1|785.1|789.05|785.05|789.16|785.16|788.89|784.89|19
1619371850000|2021-04-25 17:30:50|789.07|785.07|789.02|785.02|789.09|785.09|789.02|785.02|16
1619371860000|2021-04-25 17:31:00|789.03|785.03|789.09|785.09|789.23|785.23|789.01|785.01|21
1619371870000|2021-04-25 17:31:10|789.1|785.1|789.17|785.17|789.21|785.21|789.1|785.1|10
1619371880000|2021-04-25 17:31:20|789.05|785.05|788.72|784.72|789.08|785.08|788.63|784.63|24
1619371890000|2021-04-25 17:31:30|788.79|784.79|789.1|785.1|789.17|785.17|788.79|784.79|24
1619371900000|2021-04-25 17:31:40|789.09|785.09|789.17|785.17|789.17|785.17|789.09|785.09|20
1619371910000|2021-04-25 17:31:50|789.18|785.18|789.53|785.53|789.53|785.53|789.16|785.16|23
1619371920000|2021-04-25 17:32:00|789.54|785.54|789.63|785.63|789.64|785.64|789.54|785.54|8
1619371930000|2021-04-25 17:32:10|789.64|785.64|789.53|785.53|789.65|785.65|789.49|785.49|22
1619371940000|2021-04-25 17:32:20|789.54|785.54|789.47|785.47|789.55|785.55|789.46|785.46|18
1619371950000|2021-04-25 17:32:30|789.46|785.46|789.27|785.27|789.46|785.46|789.27|785.27|14
1619371960000|2021-04-25 17:32:40|789.28|785.28|788.88|784.88|789.28|785.28|788.85|784.85|24
1619371970000|2021-04-25 17:32:50|788.89|784.89|788.87|784.87|788.93|784.93|788.84|784.84|29
1619371980000|2021-04-25 17:33:00|788.86|784.86|789.02|785.02|789.02|785.02|788.45|784.45|29
1619371990000|2021-04-25 17:33:10|789.09|785.09|789.38|785.38|789.49|785.49|789.02|785.02|21
1619372000000|2021-04-25 17:33:20|789.35|785.35|789.11|785.11|789.44|785.44|789.1|785.1|24
1619372010000|2021-04-25 17:33:30|789.1|785.1|789.45|785.45|789.5|785.5|789.1|785.1|30
1619372020000|2021-04-25 17:33:40|789.51|785.51|789.34|785.34|789.54|785.54|789.34|785.34|25
1619372030000|2021-04-25 17:33:50|789.37|785.37|789.41|785.41|789.44|785.44|789.36|785.36|19
1619372040000|2021-04-25 17:34:00|789.22|785.22|788.89|784.89|789.3|785.3|788.76|784.76|25
1619372050000|2021-04-25 17:34:10|788.92|784.92|788.95|784.95|788.95|784.95|788.6|784.6|25
1619372060000|2021-04-25 17:34:20|788.94|784.94|789.3|785.3|789.47|785.47|788.93|784.93|26
1619372070000|2021-04-25 17:34:30|789.31|785.31|789.21|785.21|789.43|785.43|789.04|785.04|28
1619372080000|2021-04-25 17:34:40|789.22|785.22|789.35|785.35|789.36|785.36|789.2|785.2|22
1619372090000|2021-04-25 17:34:50|789.37|785.37|789.63|785.63|789.66|785.66|789.36|785.36|21
1619372100000|2021-04-25 17:35:00|789.64|785.64|789.73|785.73|789.75|785.75|789.64|785.64|12
1619372110000|2021-04-25 17:35:10|789.74|785.74|789.3|785.3|789.74|785.74|789.26|785.26|31
1619372120000|2021-04-25 17:35:20|789.29|785.29|790.65|786.65|790.67|786.67|789.29|785.29|33
1619372130000|2021-04-25 17:35:30|790.75|786.75|791.32|787.32|791.33|787.33|790.74|786.74|29
1619372140000|2021-04-25 17:35:40|791.34|787.34|791.06|787.06|791.43|787.43|790.72|786.72|23
1619372150000|2021-04-25 17:35:50|791.09|787.09|791.51|787.51|791.51|787.51|791.09|787.09|16
1619372160000|2021-04-25 17:36:00|791.4|787.4|792.48|788.48|792.48|788.48|791.4|787.4|9
1619372170000|2021-04-25 17:36:10|792.5|788.5|792.97|788.97|793.01|789.01|792.5|788.5|15
1619372180000|2021-04-25 17:36:20|793.07|789.07|793.88|789.88|794.06|790.06|793.01|789.01|22
1619372190000|2021-04-25 17:36:30|793.85|789.85|793.55|789.55|793.88|789.88|793.54|789.54|13
1619372200000|2021-04-25 17:36:40|793.4|789.4|793.4|789.4|793.45|789.45|793.38|789.38|8
1619372210000|2021-04-25 17:36:50|793.32|789.32|793.08|789.08|793.32|789.32|792.86|788.86|21
1619372220000|2021-04-25 17:37:00|793.09|789.09|792.62|788.62|793.09|789.09|792.62|788.62|15
1619372230000|2021-04-25 17:37:10|792.52|788.52|792.68|788.68|792.68|788.68|792.5|788.5|14
1619372240000|2021-04-25 17:37:20|792.77|788.77|792.3|788.3|792.77|788.77|792.17|788.17|30
1619372250000|2021-04-25 17:37:30|792.29|788.29|792.27|788.27|792.32|788.32|792.27|788.27|5
1619372260000|2021-04-25 17:37:40|792.22|788.22|792.19|788.19|792.23|788.23|792.19|788.19|5
1619372270000|2021-04-25 17:37:50|792.18|788.18|792.05|788.05|792.22|788.22|792.05|788.05|17
1619372280000|2021-04-25 17:38:00|792.09|788.09|792.21|788.21|792.21|788.21|792.06|788.06|14
1619372290000|2021-04-25 17:38:10|792.25|788.25|792.21|788.21|792.26|788.26|792.19|788.19|10
1619372300000|2021-04-25 17:38:20|792.2|788.2|792.01|788.01|792.23|788.23|792.01|788.01|14
1619372310000|2021-04-25 17:38:30|791.98|787.98|791.97|787.97|791.99|787.99|791.97|787.97|3
1619372320000|2021-04-25 17:38:40|791.98|787.98|792.06|788.06|792.09|788.09|791.98|787.98|14
1619372330000|2021-04-25 17:38:50|792.03|788.03|791.84|787.84|792.07|788.07|791.64|787.64|21
1619372340000|2021-04-25 17:39:00|791.85|787.85|791.83|787.83|791.88|787.88|791.83|787.83|6
1619372350000|2021-04-25 17:39:10|791.82|787.82|791.41|787.41|791.82|787.82|791.31|787.31|20
1619372360000|2021-04-25 17:39:20|791.39|787.39|791.35|787.35|791.39|787.39|791.22|787.22|16
1619372370000|2021-04-25 17:39:30|791.34|787.34|791.21|787.21|791.47|787.47|791.2|787.2|14
1619372380000|2021-04-25 17:39:40|791.22|787.22|791.16|787.16|791.22|787.22|791.15|787.15|7
1619372390000|2021-04-25 17:39:50|791.12|787.12|791.77|787.77|791.8|787.8|790.98|786.98|24
1619372400000|2021-04-25 17:40:00|792.01|788.01|791.53|787.53|792.04|788.04|791.53|787.53|21
1619372410000|2021-04-25 17:40:10|791.52|787.52|791.44|787.44|791.52|787.52|791.43|787.43|5
1619372420000|2021-04-25 17:40:20|791.45|787.45|791.55|787.55|791.55|787.55|791.45|787.45|10
1619372430000|2021-04-25 17:40:30|791.54|787.54|791.7|787.7|791.71|787.71|791.54|787.54|9
1619372440000|2021-04-25 17:40:40|791.71|787.71|791.7|787.7|791.71|787.71|791.7|787.7|2
1619372450000|2021-04-25 17:40:50|791.71|787.71|791.69|787.69|791.71|787.71|791.68|787.68|6
1619372460000|2021-04-25 17:41:00|791.7|787.7|791.82|787.82|791.82|787.82|791.7|787.7|7
1619372470000|2021-04-25 17:41:10|791.85|787.85|791.49|787.49|792.1|788.1|791.49|787.49|19
1619372480000|2021-04-25 17:41:20|791.47|787.47|791.06|787.06|791.47|787.47|791.03|787.03|21
1619372490000|2021-04-25 17:41:30|791.05|787.05|791.55|787.55|791.55|787.55|791.05|787.05|19
1619372500000|2021-04-25 17:41:40|791.35|787.35|791.3|787.3|791.35|787.35|791.28|787.28|8
1619372510000|2021-04-25 17:41:50|791.39|787.39|791.28|787.28|791.44|787.44|791.15|787.15|19
1619372520000|2021-04-25 17:42:00|791.26|787.26|791.38|787.38|791.4|787.4|791.11|787.11|28
1619372530000|2021-04-25 17:42:10|791.37|787.37|790.95|786.95|791.39|787.39|790.95|786.95|24
1619372540000|2021-04-25 17:42:20|790.94|786.94|790.61|786.61|790.99|786.99|790.61|786.61|30
1619372550000|2021-04-25 17:42:30|790.62|786.62|790.37|786.37|790.62|786.62|790.36|786.36|27
1619372560000|2021-04-25 17:42:40|790.36|786.36|790.57|786.57|790.64|786.64|790.35|786.35|21
1619372570000|2021-04-25 17:42:50|790.58|786.58|790.51|786.51|790.59|786.59|790.49|786.49|14
1619372580000|2021-04-25 17:43:00|790.52|786.52|790.18|786.18|790.52|786.52|790.18|786.18|23
1619372590000|2021-04-25 17:43:10|790.2|786.2|789.68|785.68|790.2|786.2|789.65|785.65|28
1619372600000|2021-04-25 17:43:20|789.66|785.66|789.43|785.43|789.66|785.66|789.3|785.3|33
1619372610000|2021-04-25 17:43:30|789.42|785.42|789.48|785.48|789.49|785.49|789.19|785.19|30
1619372620000|2021-04-25 17:43:40|789.74|785.74|789.42|785.42|789.95|785.95|789.38|785.38|35
1619372630000|2021-04-25 17:43:50|789.4|785.4|789.32|785.32|789.4|785.4|789.3|785.3|26
1619372640000|2021-04-25 17:44:00|789.31|785.31|789.64|785.64|789.65|785.65|789.29|785.29|27
1619372650000|2021-04-25 17:44:10|789.67|785.67|789.59|785.59|789.71|785.71|789.59|785.59|19
1619372660000|2021-04-25 17:44:20|789.58|785.58|789.31|785.31|789.58|785.58|789.24|785.24|30
1619372670000|2021-04-25 17:44:30|789.33|785.33|789.33|785.33|789.39|785.39|789.33|785.33|20
1619372680000|2021-04-25 17:44:40|789.34|785.34|789.6|785.6|789.62|785.62|789.34|785.34|27
1619372690000|2021-04-25 17:44:50|789.58|785.58|789.6|785.6|789.66|785.66|789.58|785.58|18
1619372700000|2021-04-25 17:45:00|789.61|785.61|789.05|785.05|789.61|785.61|789.05|785.05|34
1619372710000|2021-04-25 17:45:10|789.07|785.07|789.08|785.08|789.23|785.23|789.04|785.04|29
1619372720000|2021-04-25 17:45:20|789.06|785.06|788.41|784.41|789.06|785.06|788.41|784.41|29
1619372730000|2021-04-25 17:45:30|788.46|784.46|788.14|784.14|788.5|784.5|788.14|784.14|26
1619372740000|2021-04-25 17:45:40|788.13|784.13|788.14|784.14|788.31|784.31|788.1|784.1|25
1619372750000|2021-04-25 17:45:50|788.15|784.15|787.62|783.62|788.15|784.15|787.58|783.58|27
1619372760000|2021-04-25 17:46:00|787.61|783.61|787.88|783.88|787.88|783.88|787.5|783.5|27
1619372770000|2021-04-25 17:46:10|787.84|783.84|787.95|783.95|788|784|787.82|783.82|30
1619372780000|2021-04-25 17:46:20|787.96|783.96|787.75|783.75|787.96|783.96|787.62|783.62|35
1619372790000|2021-04-25 17:46:30|787.82|783.82|787.97|783.97|788|784|787.73|783.73|30
1619372800000|2021-04-25 17:46:40|788|784|788.31|784.31|788.32|784.32|787.95|783.95|25
1619372810000|2021-04-25 17:46:50|788.27|784.27|788.66|784.66|788.66|784.66|788.24|784.24|23
1619372820000|2021-04-25 17:47:00|788.65|784.65|788.81|784.81|788.84|784.84|788.65|784.65|12
1619372830000|2021-04-25 17:47:10|788.83|784.83|789.25|785.25|789.25|785.25|788.8|784.8|22
1619372840000|2021-04-25 17:47:20|789.24|785.24|789.93|785.93|790|786|789.24|785.24|31
1619372850000|2021-04-25 17:47:30|789.78|785.78|790.03|786.03|790.05|786.05|789.78|785.78|20
1619372860000|2021-04-25 17:47:40|790.04|786.04|790|786|790.4|786.4|789.85|785.85|32
1619372870000|2021-04-25 17:47:50|789.99|785.99|790.02|786.02|790.06|786.06|789.73|785.73|30
1619372880000|2021-04-25 17:48:00|789.95|785.95|789.82|785.82|790.01|786.01|789.75|785.75|28
1619372890000|2021-04-25 17:48:10|789.81|785.81|790.32|786.32|790.32|786.32|789.81|785.81|21
1619372900000|2021-04-25 17:48:20|790.33|786.33|790.38|786.38|790.38|786.38|790.24|786.24|23
1619372910000|2021-04-25 17:48:30|790.42|786.42|789.87|785.87|790.42|786.42|789.8|785.8|28
1619372920000|2021-04-25 17:48:40|789.83|785.83|790.12|786.12|790.32|786.32|789.83|785.83|32
1619372930000|2021-04-25 17:48:50|790.11|786.11|790.29|786.29|790.31|786.31|790.11|786.11|27
1619372940000|2021-04-25 17:49:00|790.31|786.31|790.2|786.2|790.38|786.38|790.2|786.2|25
1619372950000|2021-04-25 17:49:10|790.21|786.21|789.46|785.46|790.22|786.22|789.46|785.46|32
1619372960000|2021-04-25 17:49:20|789.45|785.45|789.35|785.35|789.56|785.56|789.35|785.35|29
1619372970000|2021-04-25 17:49:30|789.36|785.36|789.69|785.69|789.69|785.69|789.36|785.36|18
1619372980000|2021-04-25 17:49:40|789.68|785.68|789.36|785.36|789.73|785.73|789.34|785.34|29
1619372990000|2021-04-25 17:49:50|789.15|785.15|789.06|785.06|789.15|785.15|789.03|785.03|19
1619373000000|2021-04-25 17:50:00|789.04|785.04|789.65|785.65|789.65|785.65|789.04|785.04|23
1619373010000|2021-04-25 17:50:10|789.66|785.66|789.71|785.71|789.91|785.91|789.64|785.64|27
1619373020000|2021-04-25 17:50:20|789.72|785.72|789.66|785.66|789.73|785.73|789.53|785.53|25
1619373030000|2021-04-25 17:50:30|789.64|785.64|789.64|785.64|789.67|785.67|789.62|785.62|18
1619373040000|2021-04-25 17:50:40|789.62|785.62|789.7|785.7|789.73|785.73|789.61|785.61|17
1619373050000|2021-04-25 17:50:50|789.71|785.71|790|786|790.07|786.07|789.71|785.71|27
1619373060000|2021-04-25 17:51:00|789.99|785.99|789.93|785.93|790|786|789.7|785.7|25
1619373070000|2021-04-25 17:51:10|789.91|785.91|789.95|785.95|789.98|785.98|789.91|785.91|18
1619373080000|2021-04-25 17:51:20|789.94|785.94|789.75|785.75|789.94|785.94|789.71|785.71|22
1619373090000|2021-04-25 17:51:30|789.76|785.76|789.92|785.92|789.92|785.92|789.73|785.73|16
1619373100000|2021-04-25 17:51:40|790|786|790.01|786.01|790.06|786.06|789.97|785.97|18
1619373110000|2021-04-25 17:51:50|790.02|786.02|790.42|786.42|790.42|786.42|790.01|786.01|19
1619373120000|2021-04-25 17:52:00|790.33|786.33|791.1|787.1|791.1|787.1|790.22|786.22|30
1619373130000|2021-04-25 17:52:10|791.09|787.09|791|787|791.15|787.15|790.99|786.99|23
1619373140000|2021-04-25 17:52:20|791.01|787.01|790.23|786.23|791.07|787.07|790.22|786.22|25
1619373150000|2021-04-25 17:52:30|790.26|786.26|789.98|785.98|790.28|786.28|789.97|785.97|21
1619373160000|2021-04-25 17:52:40|789.97|785.97|790.29|786.29|790.4|786.4|789.97|785.97|23
1619373170000|2021-04-25 17:52:50|790.28|786.28|790.21|786.21|790.31|786.31|790.18|786.18|29
1619373180000|2021-04-25 17:53:00|790.2|786.2|790.17|786.17|790.22|786.22|790.15|786.15|22
1619373190000|2021-04-25 17:53:10|790.16|786.16|789.62|785.62|790.16|786.16|789.47|785.47|24
1619373200000|2021-04-25 17:53:20|789.63|785.63|789.8|785.8|789.88|785.88|789.59|785.59|25
1619373210000|2021-04-25 17:53:30|789.79|785.79|789.42|785.42|789.8|785.8|789.42|785.42|28
1619373220000|2021-04-25 17:53:40|789.44|785.44|789.53|785.53|789.54|785.54|789.39|785.39|19
1619373230000|2021-04-25 17:53:50|789.55|785.55|790.02|786.02|790.03|786.03|789.53|785.53|27
1619373240000|2021-04-25 17:54:00|790.01|786.01|789.86|785.86|790.08|786.08|789.83|785.83|27
1619373250000|2021-04-25 17:54:10|789.85|785.85|789.74|785.74|789.86|785.86|789.73|785.73|19
1619373260000|2021-04-25 17:54:20|789.72|785.72|789.27|785.27|789.74|785.74|789.25|785.25|23
1619373270000|2021-04-25 17:54:30|789.22|785.22|789.07|785.07|789.3|785.3|789.07|785.07|25
1619373280000|2021-04-25 17:54:40|789.04|785.04|789.02|785.02|789.07|785.07|788.98|784.98|23
1619373290000|2021-04-25 17:54:50|788.98|784.98|788.61|784.61|789.15|785.15|788.61|784.61|28
1619373300000|2021-04-25 17:55:00|788.59|784.59|788.87|784.87|788.95|784.95|788.59|784.59|31
1619373310000|2021-04-25 17:55:10|788.9|784.9|788.83|784.83|788.92|784.92|788.83|784.83|21
1619373320000|2021-04-25 17:55:20|788.86|784.86|788.41|784.41|788.86|784.86|788.4|784.4|20
1619373330000|2021-04-25 17:55:30|788.4|784.4|788.96|784.96|788.96|784.96|788.4|784.4|29
1619373340000|2021-04-25 17:55:40|788.97|784.97|789.75|785.75|789.83|785.83|788.97|784.97|29
1619373350000|2021-04-25 17:55:50|789.78|785.78|790|786|790.11|786.11|789.76|785.76|26
1619373360000|2021-04-25 17:56:00|789.99|785.99|789.33|785.33|790|786|789.31|785.31|24
1619373370000|2021-04-25 17:56:10|789.49|785.49|789.43|785.43|789.49|785.49|789.17|785.17|29
1619373380000|2021-04-25 17:56:20|789.4|785.4|789.86|785.86|789.95|785.95|789.4|785.4|32
1619373390000|2021-04-25 17:56:30|789.81|785.81|789.58|785.58|789.81|785.81|789.55|785.55|24
1619373400000|2021-04-25 17:56:40|789.59|785.59|789.68|785.68|789.69|785.69|789.54|785.54|23
1619373410000|2021-04-25 17:56:50|789.78|785.78|789.72|785.72|789.85|785.85|789.72|785.72|19
1619373420000|2021-04-25 17:57:00|789.71|785.71|790.08|786.08|790.15|786.15|789.54|785.54|33
1619373430000|2021-04-25 17:57:10|790.12|786.12|790.37|786.37|790.37|786.37|789.92|785.92|28
1619373440000|2021-04-25 17:57:20|790.46|786.46|790.6|786.6|790.61|786.61|790.46|786.46|19
1619373450000|2021-04-25 17:57:30|790.63|786.63|790.01|786.01|790.7|786.7|790.01|786.01|30
1619373460000|2021-04-25 17:57:40|789.93|785.93|789.86|785.86|789.93|785.93|789.7|785.7|26
1619373470000|2021-04-25 17:57:50|789.83|785.83|789.47|785.47|789.84|785.84|789.47|785.47|28
1619373480000|2021-04-25 17:58:00|789.44|785.44|789.44|785.44|789.56|785.56|789.44|785.44|26
1619373490000|2021-04-25 17:58:10|789.37|785.37|788.85|784.85|789.4|785.4|788.85|784.85|30
1619373500000|2021-04-25 17:58:20|788.86|784.86|788.78|784.78|788.86|784.86|788.64|784.64|23
1619373510000|2021-04-25 17:58:30|788.83|784.83|788.81|784.81|789.06|785.06|788.81|784.81|32
1619373520000|2021-04-25 17:58:40|788.77|784.77|789.07|785.07|789.17|785.17|788.77|784.77|30
1619373530000|2021-04-25 17:58:50|789.06|785.06|789.18|785.18|789.21|785.21|789.03|785.03|11
1619373540000|2021-04-25 17:59:00|789.16|785.16|789.22|785.22|789.26|785.26|789.11|785.11|14
1619373550000|2021-04-25 17:59:10|789.21|785.21|789.22|785.22|789.22|785.22|789.15|785.15|6
1619373560000|2021-04-25 17:59:20|789.24|785.24|789.44|785.44|789.45|785.45|789.23|785.23|11
1619373570000|2021-04-25 17:59:30|789.43|785.43|789.37|785.37|789.75|785.75|789.37|785.37|25
1619373580000|2021-04-25 17:59:40|789.35|785.35|789.68|785.68|789.68|785.68|789.29|785.29|22
1619373590000|2021-04-25 17:59:50|789.7|785.7|789.69|785.69|789.79|785.79|789.62|785.62|20
1619373600000|2021-04-25 18:00:00|789.68|785.68|789.91|785.91|789.92|785.92|789.62|785.62|28
1619373610000|2021-04-25 18:00:10|789.93|785.93|790.07|786.07|790.11|786.11|789.91|785.91|27
1619373620000|2021-04-25 18:00:20|790.08|786.08|790.06|786.06|790.17|786.17|790.05|786.05|22
1619373630000|2021-04-25 18:00:30|790.05|786.05|790.14|786.14|790.29|786.29|790.03|786.03|31
1619373640000|2021-04-25 18:00:40|790.17|786.17|790.23|786.23|790.24|786.24|790.12|786.12|29
1619373650000|2021-04-25 18:00:50|790.22|786.22|790.28|786.28|790.34|786.34|790.21|786.21|16
1619373660000|2021-04-25 18:01:00|790.31|786.31|790.38|786.38|790.41|786.41|790.27|786.27|19
1619373670000|2021-04-25 18:01:10|790.39|786.39|789.91|785.91|790.39|786.39|789.88|785.88|23
1619373680000|2021-04-25 18:01:20|789.9|785.9|789.66|785.66|789.95|785.95|789.65|785.65|27
1619373690000|2021-04-25 18:01:30|789.68|785.68|789.71|785.71|789.82|785.82|789.62|785.62|27
1619373700000|2021-04-25 18:01:40|789.7|785.7|789.41|785.41|789.71|785.71|789.4|785.4|18
1619373710000|2021-04-25 18:01:50|789.28|785.28|789.23|785.23|789.28|785.28|789.21|785.21|19
1619373720000|2021-04-25 18:02:00|789.24|785.24|789.51|785.51|789.66|785.66|789.22|785.22|26
1619373730000|2021-04-25 18:02:10|789.52|785.52|789.57|785.57|789.64|785.64|789.52|785.52|16
1619373740000|2021-04-25 18:02:20|789.58|785.58|789.5|785.5|789.59|785.59|789.5|785.5|19
1619373750000|2021-04-25 18:02:30|789.52|785.52|789.57|785.57|789.57|785.57|789.44|785.44|24
1619373760000|2021-04-25 18:02:40|789.58|785.58|789.61|785.61|789.71|785.71|789.44|785.44|30
1619373770000|2021-04-25 18:02:50|789.58|785.58|789.48|785.48|789.58|785.58|789.42|785.42|22
1619373780000|2021-04-25 18:03:00|789.49|785.49|789.46|785.46|789.55|785.55|789.44|785.44|16
1619373790000|2021-04-25 18:03:10|789.45|785.45|789.14|785.14|789.45|785.45|788.98|784.98|27
1619373800000|2021-04-25 18:03:20|789.12|785.12|789.34|785.34|789.34|785.34|789.12|785.12|24
1619373810000|2021-04-25 18:03:30|789.32|785.32|789.09|785.09|789.44|785.44|789.09|785.09|24
1619373820000|2021-04-25 18:03:40|789.11|785.11|788.85|784.85|789.35|785.35|788.85|784.85|23
1619373830000|2021-04-25 18:03:50|788.74|784.74|788.78|784.78|788.91|784.91|788.72|784.72|28
1619373840000|2021-04-25 18:04:00|788.77|784.77|788.46|784.46|788.78|784.78|788.43|784.43|21
1619373850000|2021-04-25 18:04:10|788.47|784.47|788.08|784.08|788.47|784.47|788.08|784.08|18
1619373860000|2021-04-25 18:04:20|787.99|783.99|787.6|783.6|787.99|783.99|787.6|783.6|14
1619373870000|2021-04-25 18:04:30|787.62|783.62|787.41|783.41|787.62|783.62|787.4|783.4|22
1619373880000|2021-04-25 18:04:40|787.44|783.44|787.26|783.26|787.48|783.48|787.16|783.16|23
1619373890000|2021-04-25 18:04:50|787.2|783.2|786.87|782.87|787.2|783.2|786.86|782.86|10
1619373900000|2021-04-25 18:05:00|786.88|782.88|787.45|783.45|787.46|783.46|786.87|782.87|27
1619373910000|2021-04-25 18:05:10|787.46|783.46|787.16|783.16|787.46|783.46|787.14|783.14|25
1619373920000|2021-04-25 18:05:20|787.17|783.17|786.61|782.61|787.17|783.17|786.61|782.61|25
1619373930000|2021-04-25 18:05:30|786.6|782.6|785.31|781.31|786.6|782.6|785.15|781.15|32
1619373940000|2021-04-25 18:05:40|785.32|781.32|785.5|781.5|785.84|781.84|785.32|781.32|34
1619373950000|2021-04-25 18:05:50|785.51|781.51|785.63|781.63|785.93|781.93|785.47|781.47|33
1619373960000|2021-04-25 18:06:00|785.6|781.6|785.73|781.73|785.73|781.73|785.24|781.24|29
1619373970000|2021-04-25 18:06:10|785.7|781.7|785.79|781.79|785.81|781.81|785.67|781.67|30
1619373980000|2021-04-25 18:06:20|785.8|781.8|785.7|781.7|785.82|781.82|785.69|781.69|27
1619373990000|2021-04-25 18:06:30|785.69|781.69|785.34|781.34|785.72|781.72|785.3|781.3|26
1619374000000|2021-04-25 18:06:40|785.28|781.28|785.08|781.08|785.28|781.28|784.87|780.87|32
1619374010000|2021-04-25 18:06:50|785.11|781.11|784.8|780.8|785.14|781.14|784.8|780.8|34
1619374020000|2021-04-25 18:07:00|784.79|780.79|785.02|781.02|785.06|781.06|784.74|780.74|37
1619374030000|2021-04-25 18:07:10|785.16|781.16|784.99|780.99|785.19|781.19|784.81|780.81|29
1619374040000|2021-04-25 18:07:20|784.95|780.95|784.98|780.98|785.01|781.01|784.79|780.79|27
1619374050000|2021-04-25 18:07:30|785.01|781.01|784.82|780.82|785.01|781.01|784.79|780.79|35
1619374060000|2021-04-25 18:07:40|784.84|780.84|784.25|780.25|784.84|780.84|784.23|780.23|27
1619374070000|2021-04-25 18:07:50|784.26|780.26|784.38|780.38|784.48|780.48|784.23|780.23|29
1619374080000|2021-04-25 18:08:00|784.41|780.41|784.56|780.56|784.6|780.6|784.4|780.4|29
1619374090000|2021-04-25 18:08:10|784.55|780.55|784.17|780.17|784.64|780.64|784.17|780.17|32
1619374100000|2021-04-25 18:08:20|784.19|780.19|784.5|780.5|784.52|780.52|784.1|780.1|29
1619374110000|2021-04-25 18:08:30|784.49|780.49|784.78|780.78|784.79|780.79|784.4|780.4|27
1619374120000|2021-04-25 18:08:40|784.79|780.79|785.08|781.08|785.27|781.27|784.79|780.79|28
1619374130000|2021-04-25 18:08:50|785.14|781.14|785.66|781.66|785.66|781.66|785.01|781.01|10
1619374140000|2021-04-25 18:09:00|785.61|781.61|785.83|781.83|785.83|781.83|785.61|781.61|3
1619374150000|2021-04-25 18:09:10|785.81|781.81|786.15|782.15|786.15|782.15|785.79|781.79|19
1619374160000|2021-04-25 18:09:20|786.16|782.16|786.9|782.9|786.9|782.9|786.16|782.16|23
1619374170000|2021-04-25 18:09:30|786.91|782.91|786.86|782.86|787.54|783.54|786.81|782.81|28
1619374180000|2021-04-25 18:09:40|786.85|782.85|786.42|782.42|786.85|782.85|786.27|782.27|26
1619374190000|2021-04-25 18:09:50|786.37|782.37|786.53|782.53|786.54|782.54|786.21|782.21|21
1619374200000|2021-04-25 18:10:00|786.54|782.54|786.49|782.49|786.6|782.6|786.46|782.46|20
1619374210000|2021-04-25 18:10:10|786.48|782.48|785.44|781.44|786.5|782.5|785.43|781.43|26
1619374220000|2021-04-25 18:10:20|785.45|781.45|785.05|781.05|785.45|781.45|785.05|781.05|27
1619374230000|2021-04-25 18:10:30|785.04|781.04|785.26|781.26|785.27|781.27|785.03|781.03|22
1619374240000|2021-04-25 18:10:40|785.3|781.3|784.55|780.55|785.4|781.4|784.53|780.53|25
1619374250000|2021-04-25 18:10:50|784.5|780.5|784.73|780.73|784.73|780.73|784.46|780.46|26
1619374260000|2021-04-25 18:11:00|784.68|780.68|784.87|780.87|784.92|780.92|784.62|780.62|19
1619374270000|2021-04-25 18:11:10|784.89|780.89|785.38|781.38|785.39|781.39|784.89|780.89|25
1619374280000|2021-04-25 18:11:20|785.34|781.34|785.43|781.43|785.44|781.44|785.3|781.3|16
1619374290000|2021-04-25 18:11:30|785.42|781.42|785.86|781.86|785.89|781.89|785.42|781.42|24
1619374300000|2021-04-25 18:11:40|785.83|781.83|785.81|781.81|785.98|781.98|785.78|781.78|25
1619374310000|2021-04-25 18:11:50|785.79|781.79|785.68|781.68|785.79|781.79|785.66|781.66|16
1619374320000|2021-04-25 18:12:00|785.77|781.77|785.8|781.8|785.8|781.8|785.77|781.77|5
1619374330000|2021-04-25 18:12:10|785.81|781.81|785.99|781.99|786|782|785.81|781.81|10
1619374340000|2021-04-25 18:12:20|786|782|786.38|782.38|786.42|782.42|786|782|23
1619374350000|2021-04-25 18:12:30|786.37|782.37|786.47|782.47|786.47|782.47|786.36|782.36|24
1619374360000|2021-04-25 18:12:40|786.45|782.45|786.75|782.75|786.75|782.75|786.45|782.45|24
1619374370000|2021-04-25 18:12:50|786.72|782.72|786.67|782.67|786.74|782.74|786.63|782.63|18
1619374380000|2021-04-25 18:13:00|786.7|782.7|785.86|781.86|786.71|782.71|785.86|781.86|30
1619374390000|2021-04-25 18:13:10|785.82|781.82|785.56|781.56|785.9|781.9|785.38|781.38|28
1619374400000|2021-04-25 18:13:20|785.6|781.6|785.66|781.66|785.66|781.66|785.57|781.57|19
1619374410000|2021-04-25 18:13:30|785.65|781.65|785.58|781.58|785.85|781.85|785.58|781.58|26
1619374420000|2021-04-25 18:13:40|785.57|781.57|785.36|781.36|785.57|781.57|785.3|781.3|19
1619374430000|2021-04-25 18:13:50|785.37|781.37|785.07|781.07|785.37|781.37|785.07|781.07|15
1619374440000|2021-04-25 18:14:00|785.06|781.06|785.32|781.32|785.46|781.46|784.93|780.93|29
1619374450000|2021-04-25 18:14:10|785.33|781.33|784.94|780.94|785.33|781.33|784.94|780.94|34
1619374460000|2021-04-25 18:14:20|784.89|780.89|784.88|780.88|784.89|780.89|784.62|780.62|23
1619374470000|2021-04-25 18:14:30|784.92|780.92|784.72|780.72|784.93|780.93|784.72|780.72|22
1619374480000|2021-04-25 18:14:40|784.71|780.71|785.18|781.18|785.26|781.26|784.65|780.65|25
1619374490000|2021-04-25 18:14:50|785.21|781.21|785.57|781.57|785.62|781.62|785.21|781.21|25
1619374500000|2021-04-25 18:15:00|785.61|781.61|785.49|781.49|785.76|781.76|785.49|781.49|31
1619374510000|2021-04-25 18:15:10|785.53|781.53|784.88|780.88|785.62|781.62|784.88|780.88|30
1619374520000|2021-04-25 18:15:20|784.89|780.89|784.78|780.78|785.11|781.11|784.78|780.78|31
1619374530000|2021-04-25 18:15:30|784.83|780.83|784.12|780.12|784.85|780.85|784.12|780.12|20
1619374540000|2021-04-25 18:15:40|784.11|780.11|783.87|779.87|784.12|780.12|783.87|779.87|13
1619374550000|2021-04-25 18:15:50|783.86|779.86|783.85|779.85|783.88|779.88|783.68|779.68|26
1619374560000|2021-04-25 18:16:00|783.86|779.86|783.44|779.44|783.87|779.87|783.31|779.31|30
1619374570000|2021-04-25 18:16:10|783.46|779.46|782.81|778.81|783.46|779.46|782.74|778.74|32
1619374580000|2021-04-25 18:16:20|782.54|778.54|781.78|777.78|782.57|778.57|781.11|777.11|35
1619374590000|2021-04-25 18:16:30|781.81|777.81|781.85|777.85|782.08|778.08|781.03|777.03|37
1619374600000|2021-04-25 18:16:40|781.91|777.91|782.19|778.19|782.19|778.19|781.85|777.85|27
1619374610000|2021-04-25 18:16:50|782.17|778.17|782.94|778.94|782.96|778.96|782.12|778.12|32
1619374620000|2021-04-25 18:17:00|782.86|778.86|782.24|778.24|782.96|778.96|782.24|778.24|35
1619374630000|2021-04-25 18:17:10|782.25|778.25|781.95|777.95|782.29|778.29|781.8|777.8|34
1619374640000|2021-04-25 18:17:20|781.94|777.94|782.74|778.74|782.74|778.74|781.86|777.86|29
1619374650000|2021-04-25 18:17:30|782.79|778.79|783.03|779.03|783.16|779.16|782.68|778.68|33
1619374660000|2021-04-25 18:17:40|782.71|778.71|783.36|779.36|783.44|779.44|782.71|778.71|30
1619374670000|2021-04-25 18:17:50|783.31|779.31|782.44|778.44|783.31|779.31|782.44|778.44|27
1619374680000|2021-04-25 18:18:00|782.43|778.43|782.36|778.36|782.46|778.46|782.11|778.11|32
1619374690000|2021-04-25 18:18:10|782.35|778.35|782.82|778.82|782.82|778.82|782.32|778.32|22
1619374700000|2021-04-25 18:18:20|782.85|778.85|783.04|779.04|783.2|779.2|782.85|778.85|29
1619374710000|2021-04-25 18:18:30|783.03|779.03|782.87|778.87|783.07|779.07|782.47|778.47|29
1619374720000|2021-04-25 18:18:40|782.86|778.86|782.31|778.31|782.87|778.87|782.11|778.11|29
1619374730000|2021-04-25 18:18:50|782.28|778.28|782.34|778.34|782.46|778.46|782.28|778.28|25
1619374740000|2021-04-25 18:19:00|782.32|778.32|781.89|777.89|782.32|778.32|781.79|777.79|27
1619374750000|2021-04-25 18:19:10|781.83|777.83|781.82|777.82|781.84|777.84|781.64|777.64|28
1619374760000|2021-04-25 18:19:20|781.7|777.7|781.87|777.87|781.87|777.87|781.3|777.3|28
1619374770000|2021-04-25 18:19:30|781.99|777.99|782.43|778.43|782.45|778.45|781.94|777.94|32
1619374780000|2021-04-25 18:19:40|782.47|778.47|782.74|778.74|782.74|778.74|782.29|778.29|29
1619374790000|2021-04-25 18:19:50|782.66|778.66|783.1|779.1|783.11|779.11|782.41|778.41|31
1619374800000|2021-04-25 18:20:00|783.08|779.08|782.06|778.06|783.09|779.09|782.06|778.06|30
1619374810000|2021-04-25 18:20:10|782.03|778.03|782.34|778.34|782.34|778.34|781.96|777.96|28
1619374820000|2021-04-25 18:20:20|782.4|778.4|781.99|777.99|782.49|778.49|781.99|777.99|27
1619374830000|2021-04-25 18:20:30|781.94|777.94|781.91|777.91|781.94|777.94|781.65|777.65|26
1619374840000|2021-04-25 18:20:40|781.89|777.89|782.01|778.01|782.03|778.03|781.89|777.89|26
1619374850000|2021-04-25 18:20:50|782.02|778.02|781.53|777.53|782.02|778.02|781.51|777.51|27
1619374860000|2021-04-25 18:21:00|781.52|777.52|782.21|778.21|782.31|778.31|781.51|777.51|37
1619374870000|2021-04-25 18:21:10|782.23|778.23|782.16|778.16|782.23|778.23|781.8|777.8|33
1619374880000|2021-04-25 18:21:20|782.2|778.2|782.23|778.23|782.3|778.3|782|778|28
1619374890000|2021-04-25 18:21:30|782.26|778.26|781.62|777.62|782.26|778.26|781.6|777.6|37
1619374900000|2021-04-25 18:21:40|781.66|777.66|781.92|777.92|781.95|777.95|781.64|777.64|34
1619374910000|2021-04-25 18:21:50|781.84|777.84|781.53|777.53|781.97|777.97|781.53|777.53|31
1619374920000|2021-04-25 18:22:00|781.52|777.52|780.95|776.95|781.52|777.52|780.92|776.92|25
1619374930000|2021-04-25 18:22:10|780.96|776.96|781.5|777.5|781.67|777.67|780.96|776.96|30
1619374940000|2021-04-25 18:22:20|781.56|777.56|781.47|777.47|781.65|777.65|781.47|777.47|30
1619374950000|2021-04-25 18:22:30|781.45|777.45|781.64|777.64|781.65|777.65|781.4|777.4|25
1619374960000|2021-04-25 18:22:40|781.59|777.59|781.65|777.65|781.65|777.65|781.51|777.51|23
1619374970000|2021-04-25 18:22:50|781.64|777.64|781.32|777.32|781.64|777.64|781.32|777.32|22
1619374980000|2021-04-25 18:23:00|781.34|777.34|781.29|777.29|781.45|777.45|781.29|777.29|23
1619374990000|2021-04-25 18:23:10|781.3|777.3|781.21|777.21|781.41|777.41|781.17|777.17|24
1619375000000|2021-04-25 18:23:20|781.2|777.2|781.29|777.29|781.3|777.3|781.2|777.2|19
1619375010000|2021-04-25 18:23:30|781.28|777.28|781.19|777.19|781.3|777.3|781.19|777.19|14
1619375020000|2021-04-25 18:23:40|781.2|777.2|781.17|777.17|781.47|777.47|781.12|777.12|27
1619375030000|2021-04-25 18:23:50|781.18|777.18|780.93|776.93|781.21|777.21|780.66|776.66|28
1619375040000|2021-04-25 18:24:00|780.92|776.92|780.44|776.44|780.92|776.92|780.44|776.44|26
1619375050000|2021-04-25 18:24:10|780.48|776.48|780.44|776.44|780.69|776.69|780.22|776.22|35
1619375060000|2021-04-25 18:24:20|780.43|776.43|779.94|775.94|780.43|776.43|779.87|775.87|29
1619375070000|2021-04-25 18:24:30|779.9|775.9|779.89|775.89|780.18|776.18|779.87|775.87|35
1619375080000|2021-04-25 18:24:40|779.91|775.91|779.88|775.88|780.09|776.09|779.88|775.88|22
1619375090000|2021-04-25 18:24:50|779.89|775.89|779.78|775.78|779.9|775.9|779.77|775.77|29
1619375100000|2021-04-25 18:25:00|779.81|775.81|779.81|775.81|779.83|775.83|779.76|775.76|21
1619375110000|2021-04-25 18:25:10|779.8|775.8|778.96|774.96|779.82|775.82|778.96|774.96|30
1619375120000|2021-04-25 18:25:20|778.93|774.93|778.01|774.01|778.96|774.96|778.01|774.01|34
1619375130000|2021-04-25 18:25:30|778|774|778.3|774.3|778.3|774.3|777.68|773.68|28
1619375140000|2021-04-25 18:25:40|778.24|774.24|778.44|774.44|778.52|774.52|778.16|774.16|31
1619375150000|2021-04-25 18:25:50|778.47|774.47|778.25|774.25|778.49|774.49|778.15|774.15|29
1619375160000|2021-04-25 18:26:00|778.22|774.22|779.64|775.64|779.64|775.64|778.22|774.22|30
1619375170000|2021-04-25 18:26:10|779.66|775.66|779.23|775.23|780.13|776.13|779.23|775.23|33
1619375180000|2021-04-25 18:26:20|779.22|775.22|778.46|774.46|779.32|775.32|778.46|774.46|32
1619375190000|2021-04-25 18:26:30|778.45|774.45|778.82|774.82|778.85|774.85|778.26|774.26|36
1619375200000|2021-04-25 18:26:40|778.86|774.86|778.8|774.8|779.06|775.06|778.8|774.8|27
1619375210000|2021-04-25 18:26:50|778.81|774.81|778.38|774.38|778.98|774.98|778.35|774.35|27
1619375220000|2021-04-25 18:27:00|778.34|774.34|777.67|773.67|778.35|774.35|777.67|773.67|29
1619375230000|2021-04-25 18:27:10|777.65|773.65|777.8|773.8|778.06|774.06|777.63|773.63|33
1619375240000|2021-04-25 18:27:20|777.81|773.81|777.82|773.82|778.07|774.07|777.81|773.81|28
1619375250000|2021-04-25 18:27:30|777.85|773.85|777.98|773.98|778.1|774.1|777.85|773.85|33
1619375260000|2021-04-25 18:27:40|777.96|773.96|778.05|774.05|778.05|774.05|777.7|773.7|29
1619375270000|2021-04-25 18:27:50|778.19|774.19|778.2|774.2|778.39|774.39|778.08|774.08|36
1619375280000|2021-04-25 18:28:00|778.21|774.21|777.72|773.72|778.21|774.21|777.7|773.7|28
1619375290000|2021-04-25 18:28:10|777.73|773.73|778.13|774.13|778.13|774.13|777.73|773.73|22
1619375300000|2021-04-25 18:28:20|778.12|774.12|778.55|774.55|778.55|774.55|778.11|774.11|29
1619375310000|2021-04-25 18:28:30|778.58|774.58|778.74|774.74|778.77|774.77|778.58|774.58|27
1619375320000|2021-04-25 18:28:40|779|775|779.56|775.56|779.57|775.57|779|775|26
1619375330000|2021-04-25 18:28:50|779.52|775.52|779.89|775.89|779.89|775.89|779.49|775.49|27
1619375340000|2021-04-25 18:29:00|779.88|775.88|779.67|775.67|779.89|775.89|779.37|775.37|26
1619375350000|2021-04-25 18:29:10|779.66|775.66|779.94|775.94|779.95|775.95|779.66|775.66|19
1619375360000|2021-04-25 18:29:20|779.95|775.95|779.31|775.31|779.96|775.96|779.31|775.31|27
1619375370000|2021-04-25 18:29:30|779.3|775.3|778.91|774.91|779.3|775.3|778.91|774.91|28
1619375380000|2021-04-25 18:29:40|778.9|774.9|778.32|774.32|778.91|774.91|778.11|774.11|27
1619375390000|2021-04-25 18:29:50|778.29|774.29|777.75|773.75|778.29|774.29|777.75|773.75|29
1619375400000|2021-04-25 18:30:00|777.7|773.7|778.37|774.37|778.37|774.37|777.62|773.62|27
1619375410000|2021-04-25 18:30:10|778.36|774.36|778.6|774.6|778.66|774.66|778.36|774.36|24
1619375420000|2021-04-25 18:30:20|778.58|774.58|777.81|773.81|778.58|774.58|777.81|773.81|30
1619375430000|2021-04-25 18:30:30|777.78|773.78|778.07|774.07|778.07|774.07|777.71|773.71|29
1619375440000|2021-04-25 18:30:40|778.08|774.08|778.6|774.6|778.74|774.74|778.08|774.08|33
1619375450000|2021-04-25 18:30:50|778.67|774.67|779.2|775.2|779.2|775.2|778.51|774.51|32
1619375460000|2021-04-25 18:31:00|779.18|775.18|779.44|775.44|779.44|775.44|779.14|775.14|29
1619375470000|2021-04-25 18:31:10|779.39|775.39|779.92|775.92|780.02|776.02|779.35|775.35|31
1619375480000|2021-04-25 18:31:20|779.94|775.94|779.65|775.65|779.97|775.97|779.41|775.41|26
1619375490000|2021-04-25 18:31:30|779.64|775.64|779.81|775.81|779.87|775.87|779.56|775.56|29
1619375500000|2021-04-25 18:31:40|779.92|775.92|779.94|775.94|780.1|776.1|779.92|775.92|20
1619375510000|2021-04-25 18:31:50|779.95|775.95|780.41|776.41|780.42|776.42|779.95|775.95|14
1619375520000|2021-04-25 18:32:00|780.39|776.39|780.53|776.53|780.65|776.65|780.39|776.39|22
1619375530000|2021-04-25 18:32:10|780.52|776.52|780.26|776.26|780.56|776.56|780.25|776.25|22
1619375540000|2021-04-25 18:32:20|780.28|776.28|780.29|776.29|780.37|776.37|780.22|776.22|22
1619375550000|2021-04-25 18:32:30|780.28|776.28|780.56|776.56|780.56|776.56|780.28|776.28|15
1619375560000|2021-04-25 18:32:40|780.59|776.59|780.78|776.78|780.78|776.78|780.59|776.59|19
1619375570000|2021-04-25 18:32:50|780.76|776.76|780.61|776.61|780.77|776.77|780.52|776.52|24
1619375580000|2021-04-25 18:33:00|780.57|776.57|780.87|776.87|780.87|776.87|780.52|776.52|22
1619375590000|2021-04-25 18:33:10|780.86|776.86|780.97|776.97|781.19|777.19|780.86|776.86|23
1619375600000|2021-04-25 18:33:20|780.98|776.98|780.33|776.33|780.98|776.98|780.29|776.29|22
1619375610000|2021-04-25 18:33:30|780.32|776.32|780.63|776.63|780.63|776.63|780.3|776.3|21
1619375620000|2021-04-25 18:33:40|780.66|776.66|780.85|776.85|780.88|776.88|780.66|776.66|22
1619375630000|2021-04-25 18:33:50|780.84|776.84|780.05|776.05|780.85|776.85|780.05|776.05|29
1619375640000|2021-04-25 18:34:00|780.07|776.07|780.15|776.15|780.15|776.15|779.94|775.94|27
1619375650000|2021-04-25 18:34:10|780.16|776.16|780.03|776.03|780.16|776.16|780|776|18
1619375660000|2021-04-25 18:34:20|780.06|776.06|779.6|775.6|780.11|776.11|779.6|775.6|26
1619375670000|2021-04-25 18:34:30|779.59|775.59|779.1|775.1|779.59|775.59|779.1|775.1|17
1619375680000|2021-04-25 18:34:40|779.09|775.09|778.6|774.6|779.09|775.09|778.6|774.6|26
1619375690000|2021-04-25 18:34:50|778.59|774.59|778.23|774.23|778.59|774.59|778.06|774.06|36
1619375700000|2021-04-25 18:35:00|778.15|774.15|778.03|774.03|778.15|774.15|777.77|773.77|35
1619375710000|2021-04-25 18:35:10|778.09|774.09|777.86|773.86|778.14|774.14|777.84|773.84|27
1619375720000|2021-04-25 18:35:20|777.85|773.85|777.36|773.36|777.86|773.86|777.36|773.36|24
1619375730000|2021-04-25 18:35:30|777.31|773.31|777.82|773.82|777.84|773.84|776.97|772.97|33
1619375740000|2021-04-25 18:35:40|777.74|773.74|777.97|773.97|778.03|774.03|777.74|773.74|25
1619375750000|2021-04-25 18:35:50|777.92|773.92|777.3|773.3|778|774|777.29|773.29|28
1619375760000|2021-04-25 18:36:00|777.28|773.28|777.29|773.29|777.44|773.44|777.26|773.26|30
1619375770000|2021-04-25 18:36:10|777.3|773.3|777.21|773.21|777.3|773.3|776.83|772.83|27
1619375780000|2021-04-25 18:36:20|777.23|773.23|776.56|772.56|777.29|773.29|776.54|772.54|31
1619375790000|2021-04-25 18:36:30|776.57|772.57|776.7|772.7|776.79|772.79|776.51|772.51|32
1619375800000|2021-04-25 18:36:40|776.69|772.69|776.8|772.8|776.88|772.88|776.69|772.69|27
1619375810000|2021-04-25 18:36:50|776.79|772.79|776.25|772.25|776.81|772.81|776.24|772.24|31
1619375820000|2021-04-25 18:37:00|776.27|772.27|775.8|771.8|776.28|772.28|775.77|771.77|27
1619375830000|2021-04-25 18:37:10|775.81|771.81|775.47|771.47|775.92|771.92|775.35|771.35|31
1619375840000|2021-04-25 18:37:20|775.48|771.48|775.93|771.93|775.95|771.95|775.48|771.48|30
1619375850000|2021-04-25 18:37:30|775.91|771.91|776.54|772.54|776.92|772.92|775.91|771.91|36
1619375860000|2021-04-25 18:37:40|776.48|772.48|775.98|771.98|776.55|772.55|775.81|771.81|34
1619375870000|2021-04-25 18:37:50|775.96|771.96|776.47|772.47|776.5|772.5|775.94|771.94|30
1619375880000|2021-04-25 18:38:00|776.45|772.45|777.24|773.24|777.48|773.48|776.45|772.45|35
1619375890000|2021-04-25 18:38:10|777.19|773.19|775.88|771.88|777.52|773.52|775.75|771.75|36
1619375900000|2021-04-25 18:38:20|775.89|771.89|776.64|772.64|776.72|772.72|775.69|771.69|31
1619375910000|2021-04-25 18:38:30|776.63|772.63|776.49|772.49|776.76|772.76|776.48|772.48|28
1619375920000|2021-04-25 18:38:40|776.5|772.5|775.88|771.88|776.5|772.5|775.84|771.84|24
1619375930000|2021-04-25 18:38:50|775.96|771.96|775.8|771.8|776.26|772.26|775.73|771.73|36
1619375940000|2021-04-25 18:39:00|775.79|771.79|776.36|772.36|776.46|772.46|775.7|771.7|37
1619375950000|2021-04-25 18:39:10|776.34|772.34|775.75|771.75|776.34|772.34|775.65|771.65|34
1619375960000|2021-04-25 18:39:20|775.7|771.7|776.36|772.36|776.36|772.36|775.69|771.69|32
1619375970000|2021-04-25 18:39:30|776.38|772.38|776.01|772.01|776.41|772.41|775.94|771.94|29
1619375980000|2021-04-25 18:39:40|775.98|771.98|776.17|772.17|776.17|772.17|775.98|771.98|19
1619375990000|2021-04-25 18:39:50|776.22|772.22|776.93|772.93|777.37|773.37|776.22|772.22|33
1619376000000|2021-04-25 18:40:00|776.9|772.9|776.54|772.54|777.12|773.12|776.51|772.51|35
1619376010000|2021-04-25 18:40:10|776.49|772.49|775.5|771.5|776.49|772.49|775.4|771.4|32
1619376020000|2021-04-25 18:40:20|775.51|771.51|774.85|770.85|775.51|771.51|774.85|770.85|31
1619376030000|2021-04-25 18:40:30|774.86|770.86|775.67|771.67|775.71|771.71|774.84|770.84|32
1619376040000|2021-04-25 18:40:40|775.71|771.71|775.75|771.75|775.96|771.96|775.62|771.62|30
1619376050000|2021-04-25 18:40:50|775.76|771.76|775.31|771.31|775.76|771.76|775.24|771.24|27
1619376060000|2021-04-25 18:41:00|775.3|771.3|775.52|771.52|775.52|771.52|775.09|771.09|28
1619376070000|2021-04-25 18:41:10|775.47|771.47|775.89|771.89|775.91|771.91|775.47|771.47|29
1619376080000|2021-04-25 18:41:20|775.9|771.9|775.6|771.6|775.9|771.9|775.54|771.54|31
1619376090000|2021-04-25 18:41:30|775.59|771.59|775.73|771.73|775.74|771.74|775.52|771.52|21
1619376100000|2021-04-25 18:41:40|775.69|771.69|775.26|771.26|775.7|771.7|775.24|771.24|24
1619376110000|2021-04-25 18:41:50|775.25|771.25|775.06|771.06|775.25|771.25|774.79|770.79|32
1619376120000|2021-04-25 18:42:00|775.07|771.07|774.65|770.65|775.08|771.08|774.63|770.63|30
1619376130000|2021-04-25 18:42:10|774.63|770.63|774.62|770.62|774.66|770.66|773.82|769.82|35
1619376140000|2021-04-25 18:42:20|774.65|770.65|774.7|770.7|774.79|770.79|774.59|770.59|23
1619376150000|2021-04-25 18:42:30|774.68|770.68|774.16|770.16|774.68|770.68|774.03|770.03|29
1619376160000|2021-04-25 18:42:40|774.15|770.15|773.88|769.88|774.22|770.22|773.61|769.61|23
1619376170000|2021-04-25 18:42:50|773.9|769.9|774.7|770.7|774.71|770.71|773.82|769.82|37
1619376180000|2021-04-25 18:43:00|774.65|770.65|774.38|770.38|774.69|770.69|774.35|770.35|29
1619376190000|2021-04-25 18:43:10|774.37|770.37|774.41|770.41|774.42|770.42|774.37|770.37|12
1619376200000|2021-04-25 18:43:20|774.42|770.42|774.88|770.88|774.88|770.88|774.4|770.4|21
1619376210000|2021-04-25 18:43:30|774.96|770.96|775.78|771.78|775.79|771.79|774.96|770.96|30
1619376220000|2021-04-25 18:43:40|775.85|771.85|776.36|772.36|776.37|772.37|775.82|771.82|26
1619376230000|2021-04-25 18:43:50|776.37|772.37|775.95|771.95|776.37|772.37|775.95|771.95|26
1619376240000|2021-04-25 18:44:00|775.85|771.85|775.18|771.18|775.85|771.85|775.16|771.16|30
1619376250000|2021-04-25 18:44:10|775.19|771.19|775.42|771.42|775.42|771.42|775.08|771.08|24
1619376260000|2021-04-25 18:44:20|775.62|771.62|776.03|772.03|776.03|772.03|775.59|771.59|22
1619376270000|2021-04-25 18:44:30|776.05|772.05|777.02|773.02|777.02|773.02|776.05|772.05|26
1619376280000|2021-04-25 18:44:40|777.03|773.03|776.26|772.26|777.05|773.05|776.23|772.23|21
1619376290000|2021-04-25 18:44:50|776.21|772.21|775.98|771.98|776.33|772.33|775.98|771.98|30
1619376300000|2021-04-25 18:45:00|776|772|777.05|773.05|777.08|773.08|775.98|771.98|33
1619376310000|2021-04-25 18:45:10|777.11|773.11|777.23|773.23|777.24|773.24|777.11|773.11|28
1619376320000|2021-04-25 18:45:20|777.24|773.24|777.02|773.02|777.24|773.24|776.63|772.63|32
1619376330000|2021-04-25 18:45:30|777.03|773.03|777.51|773.51|777.6|773.6|776.94|772.94|27
1619376340000|2021-04-25 18:45:40|777.52|773.52|777.55|773.55|777.67|773.67|777.51|773.51|21
1619376350000|2021-04-25 18:45:50|777.56|773.56|777.5|773.5|777.56|773.56|777.33|773.33|19
1619376360000|2021-04-25 18:46:00|777.51|773.51|777.55|773.55|777.56|773.56|777.18|773.18|29
1619376370000|2021-04-25 18:46:10|777.58|773.58|777.01|773.01|777.59|773.59|777.01|773.01|24
1619376380000|2021-04-25 18:46:20|777.03|773.03|777.41|773.41|777.44|773.44|777.03|773.03|31
1619376390000|2021-04-25 18:46:30|777.4|773.4|777.79|773.79|777.83|773.83|777.37|773.37|26
1619376400000|2021-04-25 18:46:40|777.8|773.8|777.58|773.58|777.85|773.85|777.54|773.54|25
1619376410000|2021-04-25 18:46:50|777.59|773.59|777.35|773.35|777.59|773.59|777.35|773.35|18
1619376420000|2021-04-25 18:47:00|777.31|773.31|778.16|774.16|778.21|774.21|777.31|773.31|29
1619376430000|2021-04-25 18:47:10|778.18|774.18|778.66|774.66|778.66|774.66|778.18|774.18|28
1619376440000|2021-04-25 18:47:20|778.67|774.67|778.11|774.11|778.67|774.67|778.06|774.06|30
1619376450000|2021-04-25 18:47:30|778.09|774.09|777.98|773.98|778.13|774.13|777.98|773.98|24
1619376460000|2021-04-25 18:47:40|777.99|773.99|778.03|774.03|778.26|774.26|777.94|773.94|33
1619376470000|2021-04-25 18:47:50|778.02|774.02|777.96|773.96|778.13|774.13|777.96|773.96|26
1619376480000|2021-04-25 18:48:00|777.98|773.98|778.13|774.13|778.13|774.13|777.97|773.97|22
1619376490000|2021-04-25 18:48:10|778.14|774.14|778.41|774.41|778.41|774.41|778.14|774.14|26
1619376500000|2021-04-25 18:48:20|778.4|774.4|778.94|774.94|778.95|774.95|778.4|774.4|26
1619376510000|2021-04-25 18:48:30|778.96|774.96|778.67|774.67|778.98|774.98|778.67|774.67|24
1619376520000|2021-04-25 18:48:40|778.66|774.66|778.29|774.29|778.66|774.66|778.25|774.25|29
1619376530000|2021-04-25 18:48:50|778.39|774.39|778.44|774.44|778.45|774.45|778.37|774.37|13
1619376540000|2021-04-25 18:49:00|778.47|774.47|778.93|774.93|778.95|774.95|778.47|774.47|25
1619376550000|2021-04-25 18:49:10|778.94|774.94|778.45|774.45|778.98|774.98|778.45|774.45|27
1619376560000|2021-04-25 18:49:20|778.48|774.48|778.59|774.59|778.63|774.63|778.09|774.09|31
1619376570000|2021-04-25 18:49:30|778.55|774.55|778.71|774.71|778.72|774.72|778.48|774.48|32
1619376580000|2021-04-25 18:49:40|778.72|774.72|779.02|775.02|779.02|775.02|778.72|774.72|33
1619376590000|2021-04-25 18:49:50|779.03|775.03|779.55|775.55|779.55|775.55|779|775|23
1619376600000|2021-04-25 18:50:00|779.56|775.56|779.12|775.12|779.79|775.79|779.09|775.09|23
1619376610000|2021-04-25 18:50:10|779.11|775.11|779.15|775.15|779.19|775.19|779|775|23
1619376620000|2021-04-25 18:50:20|779.14|775.14|778.91|774.91|779.15|775.15|778.91|774.91|16
1619376630000|2021-04-25 18:50:30|778.9|774.9|778.9|774.9|778.91|774.91|778.6|774.6|25
1619376640000|2021-04-25 18:50:40|778.99|774.99|779.19|775.19|779.22|775.22|778.99|774.99|19
1619376650000|2021-04-25 18:50:50|779.16|775.16|779.15|775.15|779.18|775.18|778.96|774.96|32
1619376660000|2021-04-25 18:51:00|779.16|775.16|779.12|775.12|779.17|775.17|779.09|775.09|20
1619376670000|2021-04-25 18:51:10|779.13|775.13|778.79|774.79|779.13|775.13|778.66|774.66|31
1619376680000|2021-04-25 18:51:20|778.82|774.82|778.66|774.66|778.83|774.83|778.66|774.66|21
1619376690000|2021-04-25 18:51:30|778.55|774.55|778.58|774.58|778.58|774.58|778.26|774.26|33
1619376700000|2021-04-25 18:51:40|778.6|774.6|778.54|774.54|778.65|774.65|778.54|774.54|21
1619376710000|2021-04-25 18:51:50|778.55|774.55|778.57|774.57|778.61|774.61|778.5|774.5|23
1619376720000|2021-04-25 18:52:00|778.51|774.51|779.27|775.27|779.27|775.27|778.51|774.51|23
1619376730000|2021-04-25 18:52:10|779.22|775.22|778.62|774.62|779.3|775.3|778.62|774.62|31
1619376740000|2021-04-25 18:52:20|778.53|774.53|778.44|774.44|778.53|774.53|778.37|774.37|14
1619376750000|2021-04-25 18:52:30|778.45|774.45|778.41|774.41|778.45|774.45|778.39|774.39|5
1619376760000|2021-04-25 18:52:40|778.4|774.4|778.19|774.19|778.4|774.4|778.12|774.12|18
1619376770000|2021-04-25 18:52:50|778.16|774.16|778.37|774.37|778.49|774.49|778.02|774.02|34
1619376780000|2021-04-25 18:53:00|778.38|774.38|778.37|774.37|778.43|774.43|778.28|774.28|23
1619376790000|2021-04-25 18:53:10|778.35|774.35|777.8|773.8|778.36|774.36|777.77|773.77|25
1619376800000|2021-04-25 18:53:20|777.81|773.81|777.99|773.99|778.06|774.06|777.67|773.67|27
1619376810000|2021-04-25 18:53:30|778|774|778.3|774.3|778.3|774.3|777.98|773.98|15
1619376820000|2021-04-25 18:53:40|778.36|774.36|778.57|774.57|778.63|774.63|778.36|774.36|31
1619376830000|2021-04-25 18:53:50|778.56|774.56|778.17|774.17|778.59|774.59|778.01|774.01|34
1619376840000|2021-04-25 18:54:00|778.19|774.19|778.59|774.59|778.64|774.64|778.19|774.19|28
1619376850000|2021-04-25 18:54:10|778.58|774.58|778.27|774.27|778.58|774.58|778.27|774.27|28
1619376860000|2021-04-25 18:54:20|778.26|774.26|777.83|773.83|778.26|774.26|777.81|773.81|23
1619376870000|2021-04-25 18:54:30|777.76|773.76|778.55|774.55|778.61|774.61|777.76|773.76|26
1619376880000|2021-04-25 18:54:40|778.52|774.52|778.9|774.9|778.92|774.92|778.52|774.52|32
1619376890000|2021-04-25 18:54:50|778.92|774.92|778.8|774.8|778.92|774.92|778.4|774.4|28
1619376900000|2021-04-25 18:55:00|778.78|774.78|779.14|775.14|779.17|775.17|778.66|774.66|32
1619376910000|2021-04-25 18:55:10|779.12|775.12|779.58|775.58|779.58|775.58|779.1|775.1|22
1619376920000|2021-04-25 18:55:20|779.51|775.51|779.95|775.95|779.96|775.96|779.49|775.49|26
1619376930000|2021-04-25 18:55:30|779.97|775.97|779.25|775.25|779.97|775.97|779.24|775.24|28
1619376940000|2021-04-25 18:55:40|779.26|775.26|778.95|774.95|779.26|775.26|778.92|774.92|31
1619376950000|2021-04-25 18:55:50|778.94|774.94|779.6|775.6|779.62|775.62|778.94|774.94|33
1619376960000|2021-04-25 18:56:00|779.59|775.59|779.89|775.89|779.89|775.89|779.59|775.59|22
1619376970000|2021-04-25 18:56:10|779.98|775.98|779.8|775.8|780|776|779.67|775.67|24
1619376980000|2021-04-25 18:56:20|779.81|775.81|779.52|775.52|779.81|775.81|779.37|775.37|28
1619376990000|2021-04-25 18:56:30|779.47|775.47|779.5|775.5|779.5|775.5|779.18|775.18|21
1619377000000|2021-04-25 18:56:40|779.44|775.44|779.63|775.63|779.63|775.63|779.42|775.42|28
1619377010000|2021-04-25 18:56:50|779.59|775.59|779.8|775.8|779.86|775.86|779.56|775.56|24
1619377020000|2021-04-25 18:57:00|779.75|775.75|779.43|775.43|780|776|779.43|775.43|28
1619377030000|2021-04-25 18:57:10|779.38|775.38|779.66|775.66|779.93|775.93|779.37|775.37|35
1619377040000|2021-04-25 18:57:20|779.67|775.67|779.3|775.3|779.67|775.67|779.25|775.25|18
1619377050000|2021-04-25 18:57:30|779.29|775.29|779.14|775.14|779.29|775.29|779.04|775.04|27
1619377060000|2021-04-25 18:57:40|779.19|775.19|779.15|775.15|779.23|775.23|779.07|775.07|25
1619377070000|2021-04-25 18:57:50|779.14|775.14|779.24|775.24|779.25|775.25|779.12|775.12|18
1619377080000|2021-04-25 18:58:00|779.26|775.26|779.29|775.29|779.4|775.4|779.21|775.21|24
1619377090000|2021-04-25 18:58:10|779.3|775.3|779.38|775.38|779.58|775.58|779.21|775.21|24
1619377100000|2021-04-25 18:58:20|779.35|775.35|778.97|774.97|779.35|775.35|778.97|774.97|26
1619377110000|2021-04-25 18:58:30|778.98|774.98|778.88|774.88|779.02|775.02|778.74|774.74|14
1619377120000|2021-04-25 18:58:40|778.89|774.89|779.18|775.18|779.33|775.33|778.89|774.89|31
1619377130000|2021-04-25 18:58:50|779.2|775.2|779.14|775.14|779.23|775.23|778.94|774.94|28
1619377140000|2021-04-25 18:59:00|779.13|775.13|779.29|775.29|779.35|775.35|779.13|775.13|27
1619377150000|2021-04-25 18:59:10|779.25|775.25|779.63|775.63|779.7|775.7|779.25|775.25|24
1619377160000|2021-04-25 18:59:20|779.61|775.61|779.72|775.72|779.73|775.73|779.59|775.59|11
1619377170000|2021-04-25 18:59:30|779.71|775.71|779.18|775.18|779.71|775.71|779.06|775.06|24
1619377180000|2021-04-25 18:59:40|779.17|775.17|779.18|775.18|779.19|775.19|779.07|775.07|16
1619377190000|2021-04-25 18:59:50|779.19|775.19|778.83|774.83|779.19|775.19|778.8|774.8|23
1619377200000|2021-04-25 19:00:00|778.84|774.84|778.06|774.06|778.87|774.87|778.06|774.06|27
1619377210000|2021-04-25 19:00:10|778.12|774.12|778.13|774.13|778.37|774.37|778.09|774.09|24
1619377220000|2021-04-25 19:00:20|778.23|774.23|777.86|773.86|778.31|774.31|777.79|773.79|28
1619377230000|2021-04-25 19:00:30|777.88|773.88|777.89|773.89|777.96|773.96|777.86|773.86|28
1619377240000|2021-04-25 19:00:40|777.91|773.91|778.48|774.48|778.61|774.61|777.86|773.86|23
1619377250000|2021-04-25 19:00:50|778.49|774.49|778.68|774.68|778.69|774.69|778.21|774.21|21
1619377260000|2021-04-25 19:01:00|778.7|774.7|778.24|774.24|778.71|774.71|778.12|774.12|23
1619377270000|2021-04-25 19:01:10|778.22|774.22|778.61|774.61|778.61|774.61|778.18|774.18|30
1619377280000|2021-04-25 19:01:20|778.59|774.59|778.71|774.71|778.71|774.71|778.58|774.58|23
1619377290000|2021-04-25 19:01:30|778.84|774.84|779.74|775.74|779.85|775.85|778.84|774.84|35
1619377300000|2021-04-25 19:01:40|779.75|775.75|779.63|775.63|779.83|775.83|779.63|775.63|18
1619377310000|2021-04-25 19:01:50|779.66|775.66|779.9|775.9|779.92|775.92|779.6|775.6|19
1619377320000|2021-04-25 19:02:00|779.87|775.87|779.92|775.92|780.11|776.11|779.85|775.85|29
1619377330000|2021-04-25 19:02:10|779.89|775.89|780.14|776.14|780.18|776.18|779.89|775.89|26
1619377340000|2021-04-25 19:02:20|780.15|776.15|779.98|775.98|780.22|776.22|779.92|775.92|27
1619377350000|2021-04-25 19:02:30|779.96|775.96|779.44|775.44|779.96|775.96|779.44|775.44|21
1619377360000|2021-04-25 19:02:40|779.43|775.43|779.12|775.12|779.46|775.46|778.94|774.94|33
1619377370000|2021-04-25 19:02:50|779.13|775.13|779.13|775.13|779.28|775.28|779.08|775.08|30
1619377380000|2021-04-25 19:03:00|779.12|775.12|779.03|775.03|779.12|775.12|778.91|774.91|25
1619377390000|2021-04-25 19:03:10|779.04|775.04|778.25|774.25|779.04|775.04|778.21|774.21|28
1619377400000|2021-04-25 19:03:20|778.27|774.27|778.62|774.62|778.7|774.7|778.27|774.27|27
1619377410000|2021-04-25 19:03:30|778.63|774.63|779.38|775.38|779.4|775.4|778.63|774.63|33
1619377420000|2021-04-25 19:03:40|779.39|775.39|779.26|775.26|779.44|775.44|779.19|775.19|25
1619377430000|2021-04-25 19:03:50|779.24|775.24|779.28|775.28|779.32|775.32|779.18|775.18|28
1619377440000|2021-04-25 19:04:00|779.33|775.33|779.48|775.48|779.49|775.49|779.25|775.25|21
1619377450000|2021-04-25 19:04:10|779.47|775.47|778.91|774.91|779.47|775.47|778.89|774.89|27
1619377460000|2021-04-25 19:04:20|778.9|774.9|779.8|775.8|779.8|775.8|778.82|774.82|32
1619377470000|2021-04-25 19:04:30|779.78|775.78|779.84|775.84|779.92|775.92|779.7|775.7|17
1619377480000|2021-04-25 19:04:40|779.83|775.83|779.49|775.49|780|776|779.41|775.41|26
1619377490000|2021-04-25 19:04:50|779.51|775.51|780.08|776.08|780.08|776.08|779.51|775.51|28
1619377500000|2021-04-25 19:05:00|780.09|776.09|780.28|776.28|780.47|776.47|780.04|776.04|28
1619377510000|2021-04-25 19:05:10|780.32|776.32|780.23|776.23|780.35|776.35|780.14|776.14|27
1619377520000|2021-04-25 19:05:20|780.22|776.22|780.18|776.18|780.26|776.26|780.15|776.15|17
1619377530000|2021-04-25 19:05:30|780.16|776.16|779.57|775.57|780.27|776.27|779.57|775.57|31
1619377540000|2021-04-25 19:05:40|779.54|775.54|779.59|775.59|779.59|775.59|779.45|775.45|20
1619377550000|2021-04-25 19:05:50|779.6|775.6|779.81|775.81|779.84|775.84|779.6|775.6|20
1619377560000|2021-04-25 19:06:00|779.83|775.83|779.82|775.82|779.88|775.88|779.8|775.8|19
1619377570000|2021-04-25 19:06:10|779.81|775.81|779.85|775.85|779.89|775.89|779.81|775.81|11
1619377580000|2021-04-25 19:06:20|779.86|775.86|779.93|775.93|779.93|775.93|779.82|775.82|15
1619377590000|2021-04-25 19:06:30|780|776|780.22|776.22|780.26|776.26|780|776|23
1619377600000|2021-04-25 19:06:40|780.16|776.16|780.19|776.19|780.2|776.2|780.14|776.14|17
1619377610000|2021-04-25 19:06:50|780.15|776.15|780.1|776.1|780.22|776.22|780|776|25
1619377620000|2021-04-25 19:07:00|780.12|776.12|780.12|776.12|780.17|776.17|780.07|776.07|22
1619377630000|2021-04-25 19:07:10|780.11|776.11|780.5|776.5|780.5|776.5|780.1|776.1|25
1619377640000|2021-04-25 19:07:20|780.48|776.48|780.58|776.58|780.67|776.67|780.42|776.42|27
1619377650000|2021-04-25 19:07:30|780.59|776.59|780.87|776.87|780.88|776.88|780.43|776.43|16
1619377660000|2021-04-25 19:07:40|780.88|776.88|781.26|777.26|781.26|777.26|780.88|776.88|23
1619377670000|2021-04-25 19:07:50|781.25|777.25|781.44|777.44|781.49|777.49|781.25|777.25|25
1619377680000|2021-04-25 19:08:00|781.45|777.45|781.06|777.06|781.5|777.5|781.05|777.05|22
1619377690000|2021-04-25 19:08:10|781.07|777.07|781.41|777.41|781.47|777.47|781.07|777.07|28
1619377700000|2021-04-25 19:08:20|781.4|777.4|781.47|777.47|781.52|777.52|781.31|777.31|27
1619377710000|2021-04-25 19:08:30|781.52|777.52|781.05|777.05|781.57|777.57|780.97|776.97|25
1619377720000|2021-04-25 19:08:40|781.07|777.07|781.55|777.55|781.55|777.55|781.07|777.07|31
1619377730000|2021-04-25 19:08:50|781.56|777.56|781.07|777.07|781.65|777.65|780.93|776.93|23
1619377740000|2021-04-25 19:09:00|781.1|777.1|780.92|776.92|781.18|777.18|780.87|776.87|26
1619377750000|2021-04-25 19:09:10|780.87|776.87|780.75|776.75|780.91|776.91|780.71|776.71|23
1619377760000|2021-04-25 19:09:20|780.72|776.72|780.58|776.58|780.77|776.77|780.57|776.57|17
1619377770000|2021-04-25 19:09:30|780.56|776.56|780.59|776.59|780.62|776.62|780.56|776.56|18
1619377780000|2021-04-25 19:09:40|780.57|776.57|780.58|776.58|780.59|776.59|780.55|776.55|12
1619377790000|2021-04-25 19:09:50|780.56|776.56|780.6|776.6|780.6|776.6|780.34|776.34|27
1619377800000|2021-04-25 19:10:00|780.59|776.59|780.35|776.35|780.62|776.62|780.35|776.35|26
1619377810000|2021-04-25 19:10:10|780.3|776.3|779.79|775.79|780.3|776.3|779.73|775.73|23
1619377820000|2021-04-25 19:10:20|779.78|775.78|780.46|776.46|780.49|776.49|779.73|775.73|30
1619377830000|2021-04-25 19:10:30|780.45|776.45|780.06|776.06|780.46|776.46|780.06|776.06|22
1619377840000|2021-04-25 19:10:40|779.93|775.93|779.79|775.79|779.93|775.93|779.79|775.79|18
1619377850000|2021-04-25 19:10:50|779.78|775.78|779.37|775.37|779.86|775.86|779.37|775.37|29
1619377860000|2021-04-25 19:11:00|779.39|775.39|779.35|775.35|779.39|775.39|779.29|775.29|24
1619377870000|2021-04-25 19:11:10|779.34|775.34|779.49|775.49|779.49|775.49|779.34|775.34|17
1619377880000|2021-04-25 19:11:20|779.47|775.47|779.99|775.99|779.99|775.99|779.44|775.44|19
1619377890000|2021-04-25 19:11:30|780|776|780.16|776.16|780.29|776.29|780|776|20
1619377900000|2021-04-25 19:11:40|780.13|776.13|780.11|776.11|780.24|776.24|780.03|776.03|24
1619377910000|2021-04-25 19:11:50|780.09|776.09|780.25|776.25|780.25|776.25|780|776|25
1619377920000|2021-04-25 19:12:00|780.26|776.26|780.74|776.74|780.82|776.82|780.26|776.26|28
1619377930000|2021-04-25 19:12:10|780.75|776.75|780.31|776.31|780.91|776.91|780.31|776.31|26
1619377940000|2021-04-25 19:12:20|780.38|776.38|780.47|776.47|780.5|776.5|780.28|776.28|20
1619377950000|2021-04-25 19:12:30|780.48|776.48|780.42|776.42|780.48|776.48|780.34|776.34|13
1619377960000|2021-04-25 19:12:40|780.43|776.43|780.41|776.41|780.43|776.43|780.3|776.3|17
1619377970000|2021-04-25 19:12:50|780.4|776.4|780.31|776.31|780.4|776.4|780.3|776.3|6
1619377980000|2021-04-25 19:13:00|780.33|776.33|780.54|776.54|780.54|776.54|780.32|776.32|10
1619377990000|2021-04-25 19:13:10|780.55|776.55|780.63|776.63|780.65|776.65|780.55|776.55|19
1619378000000|2021-04-25 19:13:20|780.62|776.62|780.37|776.37|780.62|776.62|780.37|776.37|13
1619378010000|2021-04-25 19:13:30|780.33|776.33|779.91|775.91|780.33|776.33|779.91|775.91|24
1619378020000|2021-04-25 19:13:40|779.9|775.9|779.81|775.81|779.91|775.91|779.78|775.78|18
1619378030000|2021-04-25 19:13:50|779.8|775.8|779.9|775.9|779.9|775.9|779.8|775.8|8
1619378040000|2021-04-25 19:14:00|779.91|775.91|779.93|775.93|779.95|775.95|779.89|775.89|15
1619378050000|2021-04-25 19:14:10|779.95|775.95|780.93|776.93|780.94|776.94|779.94|775.94|31
1619378060000|2021-04-25 19:14:20|780.94|776.94|780.44|776.44|780.94|776.94|780.41|776.41|23
1619378070000|2021-04-25 19:14:30|780.47|776.47|780.59|776.59|780.61|776.61|780.47|776.47|16
1619378080000|2021-04-25 19:14:40|780.63|776.63|780.74|776.74|780.74|776.74|780.61|776.61|16
1619378090000|2021-04-25 19:14:50|780.8|776.8|780.85|776.85|780.98|776.98|780.8|776.8|26
1619378100000|2021-04-25 19:15:00|780.87|776.87|780.93|776.93|780.99|776.99|780.87|776.87|24
1619378110000|2021-04-25 19:15:10|780.88|776.88|780.28|776.28|780.88|776.88|780.26|776.26|24
1619378120000|2021-04-25 19:15:20|780.36|776.36|780.65|776.65|780.65|776.65|780.32|776.32|28
1619378130000|2021-04-25 19:15:30|780.66|776.66|780.32|776.32|780.7|776.7|780.29|776.29|23
1619378140000|2021-04-25 19:15:40|780.35|776.35|780.6|776.6|780.63|776.63|780.35|776.35|29
1619378150000|2021-04-25 19:15:50|780.61|776.61|780.7|776.7|780.77|776.77|780.61|776.61|24
1619378160000|2021-04-25 19:16:00|780.72|776.72|780.62|776.62|780.75|776.75|780.62|776.62|10
1619378170000|2021-04-25 19:16:10|780.57|776.57|780.39|776.39|780.58|776.58|780.36|776.36|19
1619378180000|2021-04-25 19:16:20|780.28|776.28|780.24|776.24|780.29|776.29|780.23|776.23|9
1619378190000|2021-04-25 19:16:30|780.25|776.25|780.23|776.23|780.25|776.25|780.22|776.22|9
1619378200000|2021-04-25 19:16:40|780.22|776.22|780.11|776.11|780.27|776.27|780.11|776.11|15
1619378210000|2021-04-25 19:16:50|780.08|776.08|780.13|776.13|780.15|776.15|780.08|776.08|27
1619378220000|2021-04-25 19:17:00|780.14|776.14|781.01|777.01|781.01|777.01|780.06|776.06|28
1619378230000|2021-04-25 19:17:10|781.02|777.02|780.85|776.85|781.04|777.04|780.82|776.82|15
1619378240000|2021-04-25 19:17:20|780.84|776.84|780.55|776.55|780.84|776.84|780.55|776.55|19
1619378250000|2021-04-25 19:17:30|780.52|776.52|780.01|776.01|780.52|776.52|779.96|775.96|16
1619378260000|2021-04-25 19:17:40|780.03|776.03|779.95|775.95|780.03|776.03|779.93|775.93|13
1619378270000|2021-04-25 19:17:50|779.92|775.92|780.09|776.09|780.09|776.09|779.92|775.92|10
1619378280000|2021-04-25 19:18:00|780.11|776.11|780.42|776.42|780.42|776.42|780.11|776.11|17
1619378290000|2021-04-25 19:18:10|780.44|776.44|780.24|776.24|780.56|776.56|780.24|776.24|16
1619378300000|2021-04-25 19:18:20|780.25|776.25|780.12|776.12|780.31|776.31|780.12|776.12|10
1619378310000|2021-04-25 19:18:30|780.11|776.11|779.33|775.33|780.11|776.11|779.33|775.33|30
1619378320000|2021-04-25 19:18:40|779.29|775.29|778.81|774.81|779.32|775.32|778.81|774.81|28
1619378330000|2021-04-25 19:18:50|778.62|774.62|779.05|775.05|779.14|775.14|778.4|774.4|36
1619378340000|2021-04-25 19:19:00|779.04|775.04|779.07|775.07|779.1|775.1|779.04|775.04|21
1619378350000|2021-04-25 19:19:10|779.09|775.09|779.57|775.57|779.57|775.57|779|775|27
1619378360000|2021-04-25 19:19:20|779.59|775.59|779.25|775.25|779.59|775.59|779.22|775.22|17
1619378370000|2021-04-25 19:19:30|779.23|775.23|778.99|774.99|779.23|775.23|778.72|774.72|25
1619378380000|2021-04-25 19:19:40|779|775|779.14|775.14|779.16|775.16|778.97|774.97|17
1619378390000|2021-04-25 19:19:50|779.16|775.16|779.24|775.24|779.27|775.27|779.15|775.15|19
1619378400000|2021-04-25 19:20:00|779.25|775.25|778.97|774.97|779.25|775.25|778.96|774.96|25
1619378410000|2021-04-25 19:20:10|778.91|774.91|778.86|774.86|778.92|774.92|778.79|774.79|21
1619378420000|2021-04-25 19:20:20|778.9|774.9|778.74|774.74|778.98|774.98|778.74|774.74|19
1619378430000|2021-04-25 19:20:30|778.7|774.7|778.34|774.34|778.7|774.7|778.33|774.33|21
1619378440000|2021-04-25 19:20:40|778.36|774.36|778.36|774.36|778.54|774.54|778.14|774.14|27
1619378450000|2021-04-25 19:20:50|778.46|774.46|778.14|774.14|778.47|774.47|778.11|774.11|24
1619378460000|2021-04-25 19:21:00|778.15|774.15|777.89|773.89|778.17|774.17|777.86|773.86|19
1619378470000|2021-04-25 19:21:10|777.88|773.88|777.57|773.57|777.89|773.89|777.54|773.54|23
1619378480000|2021-04-25 19:21:20|777.5|773.5|777.89|773.89|777.9|773.9|777.46|773.46|28
1619378490000|2021-04-25 19:21:30|777.9|773.9|777.67|773.67|778.08|774.08|777.67|773.67|24
1619378500000|2021-04-25 19:21:40|777.73|773.73|777.5|773.5|777.73|773.73|777.31|773.31|22
1619378510000|2021-04-25 19:21:50|777.49|773.49|777.49|773.49|777.51|773.51|777.46|773.46|7
1619378520000|2021-04-25 19:22:00|777.48|773.48|777.72|773.72|777.76|773.76|777.46|773.46|27
1619378530000|2021-04-25 19:22:10|777.73|773.73|777.6|773.6|777.75|773.75|777.59|773.59|24
1619378540000|2021-04-25 19:22:20|777.52|773.52|778.05|774.05|778.05|774.05|777.3|773.3|34
1619378550000|2021-04-25 19:22:30|778.06|774.06|777.84|773.84|778.07|774.07|777.78|773.78|30
1619378560000|2021-04-25 19:22:40|777.86|773.86|778.35|774.35|778.36|774.36|777.86|773.86|27
1619378570000|2021-04-25 19:22:50|778.47|774.47|778.55|774.55|778.55|774.55|778.29|774.29|25
1619378580000|2021-04-25 19:23:00|778.48|774.48|777.83|773.83|778.51|774.51|777.79|773.79|28
1619378590000|2021-04-25 19:23:10|777.73|773.73|777.76|773.76|777.81|773.81|777.73|773.73|21
1619378600000|2021-04-25 19:23:20|777.8|773.8|778.22|774.22|778.25|774.25|777.8|773.8|34
1619378610000|2021-04-25 19:23:30|778.25|774.25|777.86|773.86|778.26|774.26|777.82|773.82|23
1619378620000|2021-04-25 19:23:40|777.87|773.87|777.75|773.75|777.99|773.99|777.75|773.75|28
1619378630000|2021-04-25 19:23:50|777.74|773.74|777.64|773.64|777.78|773.78|777.64|773.64|18
1619378640000|2021-04-25 19:24:00|777.65|773.65|777.6|773.6|777.67|773.67|777.6|773.6|18
1619378650000|2021-04-25 19:24:10|777.58|773.58|777.34|773.34|777.58|773.58|777.31|773.31|14
1619378660000|2021-04-25 19:24:20|777.35|773.35|777.41|773.41|777.44|773.44|777.32|773.32|16
1619378670000|2021-04-25 19:24:30|777.42|773.42|777.4|773.4|777.42|773.42|777.39|773.39|10
1619378680000|2021-04-25 19:24:40|777.41|773.41|777.94|773.94|777.95|773.95|777.41|773.41|18
1619378690000|2021-04-25 19:24:50|777.95|773.95|778.26|774.26|778.26|774.26|777.95|773.95|27
1619378700000|2021-04-25 19:25:00|778.29|774.29|778.16|774.16|778.29|774.29|778.11|774.11|24
1619378710000|2021-04-25 19:25:10|778.17|774.17|778.41|774.41|778.42|774.42|778.17|774.17|35
1619378720000|2021-04-25 19:25:20|778.4|774.4|778.58|774.58|778.59|774.59|778.38|774.38|20
1619378730000|2021-04-25 19:25:30|778.57|774.57|778.15|774.15|778.57|774.57|778.08|774.08|31
1619378740000|2021-04-25 19:25:40|778.16|774.16|778.21|774.21|778.33|774.33|778.16|774.16|26
1619378750000|2021-04-25 19:25:50|778.2|774.2|778.3|774.3|778.3|774.3|778.18|774.18|15
1619378760000|2021-04-25 19:26:00|778.29|774.29|777.98|773.98|778.29|774.29|777.98|773.98|15
1619378770000|2021-04-25 19:26:10|778.01|774.01|777.57|773.57|778.01|774.01|777.4|773.4|24
1619378780000|2021-04-25 19:26:20|777.53|773.53|777.37|773.37|777.57|773.57|777.35|773.35|30
1619378790000|2021-04-25 19:26:30|777.4|773.4|776.88|772.88|777.65|773.65|776.88|772.88|25
1619378800000|2021-04-25 19:26:40|776.89|772.89|776.75|772.75|776.89|772.89|776.73|772.73|22
1619378810000|2021-04-25 19:26:50|776.78|772.78|777.51|773.51|777.52|773.52|776.78|772.78|23
1619378820000|2021-04-25 19:27:00|777.47|773.47|776.96|772.96|777.47|773.47|776.96|772.96|32
1619378830000|2021-04-25 19:27:10|776.97|772.97|776.95|772.95|777.06|773.06|776.92|772.92|24
1619378840000|2021-04-25 19:27:20|776.93|772.93|776.47|772.47|776.94|772.94|776.47|772.47|18
1619378850000|2021-04-25 19:27:30|776.45|772.45|775.9|771.9|776.46|772.46|775.9|771.9|24
1619378860000|2021-04-25 19:27:40|775.89|771.89|775.63|771.63|775.97|771.97|775.54|771.54|29
1619378870000|2021-04-25 19:27:50|775.62|771.62|775.49|771.49|775.9|771.9|775.49|771.49|34
1619378880000|2021-04-25 19:28:00|775.5|771.5|775.8|771.8|775.8|771.8|775.47|771.47|29
1619378890000|2021-04-25 19:28:10|775.81|771.81|775.7|771.7|775.87|771.87|775.69|771.69|34
1619378900000|2021-04-25 19:28:20|775.69|771.69|775.45|771.45|775.7|771.7|775.41|771.41|29
1619378910000|2021-04-25 19:28:30|775.46|771.46|774.89|770.89|775.46|771.46|774.87|770.87|28
1619378920000|2021-04-25 19:28:40|774.74|770.74|774.84|770.84|774.85|770.85|774.72|770.72|26
1619378930000|2021-04-25 19:28:50|774.83|770.83|775.2|771.2|775.24|771.24|774.72|770.72|31
1619378940000|2021-04-25 19:29:00|775.35|771.35|775.37|771.37|775.38|771.38|775.16|771.16|30
1619378950000|2021-04-25 19:29:10|775.35|771.35|774.93|770.93|775.45|771.45|774.93|770.93|33
1619378960000|2021-04-25 19:29:20|774.94|770.94|775.56|771.56|775.56|771.56|774.79|770.79|33
1619378970000|2021-04-25 19:29:30|775.59|771.59|775.78|771.78|775.87|771.87|775.45|771.45|26
1619378980000|2021-04-25 19:29:40|775.83|771.83|776.13|772.13|776.26|772.26|775.83|771.83|28
1619378990000|2021-04-25 19:29:50|776.11|772.11|775.45|771.45|776.14|772.14|775.43|771.43|24
1619379000000|2021-04-25 19:30:00|775.4|771.4|774.61|770.61|775.4|771.4|774.59|770.59|29
1619379010000|2021-04-25 19:30:10|774.62|770.62|774.42|770.42|774.78|770.78|774.39|770.39|31
1619379020000|2021-04-25 19:30:20|774.41|770.41|774.48|770.48|774.65|770.65|774.41|770.41|31
1619379030000|2021-04-25 19:30:30|774.5|770.5|774.46|770.46|774.54|770.54|774.43|770.43|20
1619379040000|2021-04-25 19:30:40|774.34|770.34|774.14|770.14|774.34|770.34|774.14|770.14|26
1619379050000|2021-04-25 19:30:50|774.15|770.15|773.65|769.65|774.19|770.19|773.65|769.65|21
1619379060000|2021-04-25 19:31:00|773.63|769.63|774.06|770.06|774.06|770.06|773.42|769.42|35
1619379070000|2021-04-25 19:31:10|774.04|770.04|774.37|770.37|774.41|770.41|774.04|770.04|33
1619379080000|2021-04-25 19:31:20|774.42|770.42|774.32|770.32|774.49|770.49|774.31|770.31|31
1619379090000|2021-04-25 19:31:30|774.31|770.31|773.72|769.72|774.37|770.37|773.68|769.68|38
1619379100000|2021-04-25 19:31:40|773.7|769.7|773.83|769.83|773.93|769.93|773.61|769.61|27
1619379110000|2021-04-25 19:31:50|773.86|769.86|774.16|770.16|774.19|770.19|773.84|769.84|28
1619379120000|2021-04-25 19:32:00|774.14|770.14|773.64|769.64|774.14|770.14|773.6|769.6|26
1619379130000|2021-04-25 19:32:10|773.63|769.63|773.58|769.58|773.67|769.67|773.57|769.57|31
1619379140000|2021-04-25 19:32:20|773.61|769.61|774.08|770.08|774.08|770.08|773.59|769.59|29
1619379150000|2021-04-25 19:32:30|774.12|770.12|773.81|769.81|774.12|770.12|773.71|769.71|34
1619379160000|2021-04-25 19:32:40|773.85|769.85|773.55|769.55|773.85|769.85|773.45|769.45|30
1619379170000|2021-04-25 19:32:50|773.54|769.54|773.82|769.82|773.82|769.82|773.52|769.52|18
1619379180000|2021-04-25 19:33:00|773.83|769.83|774.16|770.16|774.16|770.16|773.81|769.81|22
1619379190000|2021-04-25 19:33:10|774.2|770.2|774.5|770.5|774.5|770.5|773.88|769.88|34
1619379200000|2021-04-25 19:33:20|774.49|770.49|775.49|771.49|775.53|771.53|774.49|770.49|34
1619379210000|2021-04-25 19:33:30|775.58|771.58|775.92|771.92|776.11|772.11|775.57|771.57|34
1619379220000|2021-04-25 19:33:40|775.91|771.91|776.13|772.13|776.18|772.18|775.91|771.91|28
1619379230000|2021-04-25 19:33:50|776.12|772.12|776.15|772.15|776.26|772.26|775.88|771.88|29
1619379240000|2021-04-25 19:34:00|776.14|772.14|776.61|772.61|776.64|772.64|776.02|772.02|26
1619379250000|2021-04-25 19:34:10|776.6|772.6|776.29|772.29|776.66|772.66|776.23|772.23|29
1619379260000|2021-04-25 19:34:20|776.28|772.28|776.6|772.6|776.6|772.6|776.16|772.16|19
1619379270000|2021-04-25 19:34:30|776.62|772.62|777.1|773.1|777.1|773.1|776.62|772.62|27
1619379280000|2021-04-25 19:34:40|777.63|773.63|777.76|773.76|777.98|773.98|777.63|773.63|29
1619379290000|2021-04-25 19:34:50|777.49|773.49|777.83|773.83|777.83|773.83|777.13|773.13|32
1619379300000|2021-04-25 19:35:00|777.84|773.84|777.81|773.81|777.95|773.95|777.78|773.78|26
1619379310000|2021-04-25 19:35:10|777.79|773.79|777.62|773.62|777.88|773.88|777.49|773.49|32
1619379320000|2021-04-25 19:35:20|777.61|773.61|777.46|773.46|777.68|773.68|777.32|773.32|25
1619379330000|2021-04-25 19:35:30|777.47|773.47|777.9|773.9|777.9|773.9|777.47|773.47|16
1619379340000|2021-04-25 19:35:40|777.99|773.99|778.32|774.32|778.32|774.32|777.99|773.99|31
1619379350000|2021-04-25 19:35:50|778.36|774.36|778.29|774.29|778.36|774.36|778.11|774.11|23
1619379360000|2021-04-25 19:36:00|778.3|774.3|778.5|774.5|778.56|774.56|778.22|774.22|26
1619379370000|2021-04-25 19:36:10|778.51|774.51|778.84|774.84|778.89|774.89|778.49|774.49|20
1619379380000|2021-04-25 19:36:20|778.73|774.73|778.69|774.69|778.74|774.74|778.57|774.57|24
1619379390000|2021-04-25 19:36:30|778.75|774.75|778.15|774.15|778.75|774.75|778.13|774.13|30
1619379400000|2021-04-25 19:36:40|778.18|774.18|778.46|774.46|778.47|774.47|777.96|773.96|33
1619379410000|2021-04-25 19:36:50|778.47|774.47|778.59|774.59|778.61|774.61|778.47|774.47|19
1619379420000|2021-04-25 19:37:00|778.58|774.58|777.83|773.83|778.59|774.59|777.83|773.83|29
1619379430000|2021-04-25 19:37:10|777.84|773.84|777.88|773.88|777.9|773.9|777.77|773.77|19
1619379440000|2021-04-25 19:37:20|777.86|773.86|777.55|773.55|777.87|773.87|777.55|773.55|25
1619379450000|2021-04-25 19:37:30|777.54|773.54|777.62|773.62|777.64|773.64|777.52|773.52|25
1619379460000|2021-04-25 19:37:40|777.65|773.65|778.14|774.14|778.14|774.14|777.53|773.53|21
1619379470000|2021-04-25 19:37:50|778.13|774.13|777.43|773.43|778.14|774.14|777.35|773.35|27
1619379480000|2021-04-25 19:38:00|777.42|773.42|777.23|773.23|777.53|773.53|777.19|773.19|25
1619379490000|2021-04-25 19:38:10|777.2|773.2|777.2|773.2|777.36|773.36|777.14|773.14|28
1619379500000|2021-04-25 19:38:20|777.16|773.16|777.39|773.39|777.46|773.46|777.16|773.16|21
1619379510000|2021-04-25 19:38:30|777.4|773.4|777.34|773.34|777.48|773.48|777.33|773.33|20
1619379520000|2021-04-25 19:38:40|777.36|773.36|777.37|773.37|777.43|773.43|777.35|773.35|26
1619379530000|2021-04-25 19:38:50|777.4|773.4|776.97|772.97|777.4|773.4|776.97|772.97|27
1619379540000|2021-04-25 19:39:00|776.93|772.93|776.92|772.92|776.94|772.94|776.9|772.9|11
1619379550000|2021-04-25 19:39:10|776.91|772.91|776.8|772.8|776.92|772.92|776.8|772.8|18
1619379560000|2021-04-25 19:39:20|776.78|772.78|776.38|772.38|776.78|772.78|776.38|772.38|24
1619379570000|2021-04-25 19:39:30|776.39|772.39|777.17|773.17|777.17|773.17|776.32|772.32|31
1619379580000|2021-04-25 19:39:40|777.19|773.19|777.01|773.01|777.39|773.39|777|773|33
1619379590000|2021-04-25 19:39:50|777|773|776.7|772.7|777|773|776.7|772.7|21
1619379600000|2021-04-25 19:40:00|776.68|772.68|776.63|772.63|776.68|772.68|776.62|772.62|6
1619379610000|2021-04-25 19:40:10|776.65|772.65|776.66|772.66|776.66|772.66|776.65|772.65|2
1619379620000|2021-04-25 19:40:20|776.67|772.67|776.59|772.59|777.03|773.03|776.59|772.59|33
1619379630000|2021-04-25 19:40:30|776.57|772.57|776.63|772.63|776.63|772.63|776.49|772.49|26
1619379640000|2021-04-25 19:40:40|776.65|772.65|776.46|772.46|776.65|772.65|776.46|772.46|24
1619379650000|2021-04-25 19:40:50|776.51|772.51|776.42|772.42|776.52|772.52|776.4|772.4|22
1619379660000|2021-04-25 19:41:00|776.44|772.44|775.96|771.96|776.44|772.44|775.96|771.96|21
1619379670000|2021-04-25 19:41:10|775.95|771.95|775.32|771.32|775.99|771.99|775.32|771.32|29
1619379680000|2021-04-25 19:41:20|775.33|771.33|775.31|771.31|775.35|771.35|775.3|771.3|23
1619379690000|2021-04-25 19:41:30|775.29|771.29|775|771|775.31|771.31|775|771|22
1619379700000|2021-04-25 19:41:40|774.99|770.99|774.23|770.23|774.99|770.99|774.21|770.21|30
1619379710000|2021-04-25 19:41:50|774.24|770.24|774.15|770.15|774.37|770.37|774.14|770.14|27
1619379720000|2021-04-25 19:42:00|774.14|770.14|773.97|769.97|774.37|770.37|773.97|769.97|29
1619379730000|2021-04-25 19:42:10|773.98|769.98|773.93|769.93|774.01|770.01|773.69|769.69|30
1619379740000|2021-04-25 19:42:20|773.92|769.92|773.61|769.61|773.94|769.94|773.61|769.61|26
1619379750000|2021-04-25 19:42:30|773.54|769.54|773.39|769.39|773.54|769.54|773.35|769.35|22
1619379760000|2021-04-25 19:42:40|773.41|769.41|773.93|769.93|773.96|769.96|773.41|769.41|28
1619379770000|2021-04-25 19:42:50|774.07|770.07|773.84|769.84|774.22|770.22|773.81|769.81|29
1619379780000|2021-04-25 19:43:00|773.82|769.82|773.7|769.7|773.82|769.82|773.59|769.59|25
1619379790000|2021-04-25 19:43:10|773.69|769.69|773.57|769.57|773.69|769.69|773.46|769.46|22
1619379800000|2021-04-25 19:43:20|773.55|769.55|773.5|769.5|773.55|769.55|773.43|769.43|23
1619379810000|2021-04-25 19:43:30|773.48|769.48|773.49|769.49|773.63|769.63|773.46|769.46|25
1619379820000|2021-04-25 19:43:40|773.5|769.5|773.54|769.54|773.54|769.54|773.5|769.5|20
1619379830000|2021-04-25 19:43:50|773.53|769.53|773.63|769.63|773.67|769.67|773.53|769.53|18
1619379840000|2021-04-25 19:44:00|773.62|769.62|774.71|768.71|774.75|769.67|773.6|768.63|24
1619379850000|2021-04-25 19:44:10|774.69|768.69|774.77|768.77|774.79|768.79|774.69|768.69|22
1619379860000|2021-04-25 19:44:20|774.67|768.67|774.39|768.39|774.67|768.67|774.38|768.38|27
1619379870000|2021-04-25 19:44:30|774.44|768.44|774.59|768.59|774.61|768.61|774.42|768.42|23
1619379880000|2021-04-25 19:44:40|774.6|768.6|774.48|768.48|774.61|768.61|774.47|768.47|12
1619379890000|2021-04-25 19:44:50|774.49|768.49|774.72|768.72|774.72|768.72|774.23|768.23|28
1619379900000|2021-04-25 19:45:00|774.71|768.71|774.76|768.76|774.84|768.84|774.71|768.71|23
1619379910000|2021-04-25 19:45:10|774.79|768.79|775.9|769.9|775.9|769.9|774.79|768.79|34
1619379920000|2021-04-25 19:45:20|775.89|769.89|776.37|770.37|776.46|770.46|775.89|769.89|32
1619379930000|2021-04-25 19:45:30|776.36|770.36|776.04|770.04|776.36|770.36|776.04|770.04|30
1619379940000|2021-04-25 19:45:40|776.08|770.08|775.5|769.5|776.18|770.18|775.49|769.49|26
1619379950000|2021-04-25 19:45:50|775.51|769.51|775.92|769.92|775.92|769.92|775.39|769.39|28
1619379960000|2021-04-25 19:46:00|775.78|769.78|775.5|769.5|776|770|775.5|769.5|30
1619379970000|2021-04-25 19:46:10|775.46|769.46|775.03|769.03|775.46|769.46|774.85|768.85|31
1619379980000|2021-04-25 19:46:20|775.04|769.04|775.56|769.56|775.69|769.69|774.98|768.98|32
1619379990000|2021-04-25 19:46:30|775.62|769.62|775.86|769.86|775.88|769.88|775.62|769.62|21
1619380000000|2021-04-25 19:46:40|775.85|769.85|775.79|769.79|775.91|769.91|775.78|769.78|25
1619380010000|2021-04-25 19:46:50|775.95|769.95|775.7|769.7|775.95|769.95|775.51|769.51|29
1619380020000|2021-04-25 19:47:00|775.68|769.68|775.1|769.1|775.68|769.68|775.1|769.1|33
1619380030000|2021-04-25 19:47:10|775.17|769.17|774.75|768.75|775.17|769.17|774.75|768.75|30
1619380040000|2021-04-25 19:47:20|774.74|768.74|774.4|768.4|774.83|768.83|774.32|768.32|34
1619380050000|2021-04-25 19:47:30|774.41|768.41|774.5|768.5|774.52|768.52|774.37|768.37|27
1619380060000|2021-04-25 19:47:40|774.47|768.47|774.38|768.38|774.48|768.48|774.37|768.37|22
1619380070000|2021-04-25 19:47:50|774.42|768.42|774.41|768.41|774.45|768.45|774.39|768.39|20
1619380080000|2021-04-25 19:48:00|774.37|768.37|774.38|768.38|774.43|768.43|774.35|768.35|20
1619380090000|2021-04-25 19:48:10|774.39|768.39|774.68|768.68|774.82|768.82|774.37|768.37|29
1619380100000|2021-04-25 19:48:20|774.84|768.84|774.73|768.73|774.95|768.95|774.61|768.61|33
1619380110000|2021-04-25 19:48:30|774.74|768.74|774.95|768.95|775.05|769.05|774.74|768.74|26
1619380120000|2021-04-25 19:48:40|774.98|768.98|775.34|769.34|775.53|769.53|774.95|768.95|26
1619380130000|2021-04-25 19:48:50|775.35|769.35|775.37|769.37|775.48|769.48|775.34|769.34|24
1619380140000|2021-04-25 19:49:00|775.35|769.35|775.11|769.11|775.44|769.44|775.09|769.09|31
1619380150000|2021-04-25 19:49:10|775.1|769.1|775.82|769.82|775.83|769.83|775.1|769.1|23
1619380160000|2021-04-25 19:49:20|775.94|769.94|775.81|769.81|775.95|769.95|775.79|769.79|28
1619380170000|2021-04-25 19:49:30|775.85|769.85|775.97|769.97|775.97|769.97|775.81|769.81|25
1619380180000|2021-04-25 19:49:40|775.95|769.95|776.4|770.4|776.47|770.47|775.95|769.95|28
1619380190000|2021-04-25 19:49:50|776.39|770.39|776.68|770.68|776.68|770.68|776.38|770.38|28
1619380200000|2021-04-25 19:50:00|776.69|770.69|776.28|770.28|776.69|770.69|776.28|770.28|26
1619380210000|2021-04-25 19:50:10|776.27|770.27|776.08|770.08|776.27|770.27|775.93|769.93|29
1619380220000|2021-04-25 19:50:20|776.07|770.07|776.28|770.28|776.29|770.29|776.02|770.02|22
1619380230000|2021-04-25 19:50:30|776.29|770.29|776.15|770.15|776.36|770.36|776.07|770.07|28
1619380240000|2021-04-25 19:50:40|776.14|770.14|776.15|770.15|776.2|770.2|776.12|770.12|14
1619380250000|2021-04-25 19:50:50|776.16|770.16|776.09|770.09|776.19|770.19|776.07|770.07|18
1619380260000|2021-04-25 19:51:00|776.08|770.08|776.14|770.14|776.22|770.22|776.08|770.08|26
1619380270000|2021-04-25 19:51:10|776.15|770.15|776.6|770.6|776.79|770.79|776.14|770.14|27
1619380280000|2021-04-25 19:51:20|776.59|770.59|775.99|769.99|776.59|770.59|775.97|769.97|25
1619380290000|2021-04-25 19:51:30|776.01|770.01|775.63|769.63|776.01|770.01|775.55|769.55|27
1619380300000|2021-04-25 19:51:40|775.77|769.77|775.66|769.66|775.84|769.84|775.58|769.58|32
1619380310000|2021-04-25 19:51:50|775.67|769.67|775.67|769.67|775.87|769.87|775.67|769.67|27
1619380320000|2021-04-25 19:52:00|775.68|769.68|774.94|768.94|775.68|769.68|774.94|768.94|34
1619380330000|2021-04-25 19:52:10|774.9|768.9|774.58|768.58|774.93|768.93|774.47|768.47|28
1619380340000|2021-04-25 19:52:20|774.46|768.46|774.31|768.31|774.66|768.66|774.23|768.23|32
1619380350000|2021-04-25 19:52:30|774.33|768.33|774.54|768.54|774.75|768.75|774.3|768.3|33
1619380360000|2021-04-25 19:52:40|774.53|768.53|774.32|768.32|774.68|768.68|774.31|768.31|28
1619380370000|2021-04-25 19:52:50|774.33|768.33|773.8|767.8|774.33|768.33|773.78|767.78|29
1619380380000|2021-04-25 19:53:00|773.78|767.78|773.57|767.57|773.78|767.78|773.52|767.52|18
1619380390000|2021-04-25 19:53:10|773.58|767.58|773.22|767.22|773.58|767.58|773.22|767.22|30
1619380400000|2021-04-25 19:53:20|773.23|767.23|772.72|766.72|773.4|767.4|772.69|766.69|31
1619380410000|2021-04-25 19:53:30|772.83|766.83|772.53|766.53|773.05|767.05|772.45|766.45|30
1619380420000|2021-04-25 19:53:40|772.52|766.52|772.75|766.75|772.84|766.84|772.44|766.44|34
1619380430000|2021-04-25 19:53:50|772.77|766.77|772.25|766.25|772.77|766.77|772.25|766.25|29
1619380440000|2021-04-25 19:54:00|772.26|766.26|772.74|766.74|772.74|766.74|772.22|766.22|26
1619380450000|2021-04-25 19:54:10|772.88|766.88|773.28|767.28|773.41|767.41|772.88|766.88|32
1619380460000|2021-04-25 19:54:20|773.29|767.29|773.47|767.47|773.49|767.49|773.24|767.24|17
1619380470000|2021-04-25 19:54:30|773.45|767.45|773.12|767.12|773.73|767.73|772.95|766.95|34
1619380480000|2021-04-25 19:54:40|773.24|767.24|772.51|766.51|773.24|767.24|772.51|766.51|32
1619380490000|2021-04-25 19:54:50|772.53|766.53|772.44|766.44|772.53|766.53|772.39|766.39|25
1619380500000|2021-04-25 19:55:00|772.45|766.45|771.87|765.87|772.63|766.63|771.82|765.82|27
1619380510000|2021-04-25 19:55:10|771.85|765.85|771.57|765.57|771.95|765.95|771.56|765.56|38
1619380520000|2021-04-25 19:55:20|771.51|765.51|771.11|765.11|771.58|765.58|771.07|765.07|30
1619380530000|2021-04-25 19:55:30|770.78|764.78|770.24|764.24|770.81|764.81|770.13|764.13|29
1619380540000|2021-04-25 19:55:40|770.21|764.21|771.15|765.15|771.22|765.22|770.2|764.2|30
1619380550000|2021-04-25 19:55:50|771.11|765.11|771.43|765.43|771.43|765.43|770.92|764.92|25
1619380560000|2021-04-25 19:56:00|771.37|765.37|772.49|766.49|772.49|766.49|771.37|765.37|31
1619380570000|2021-04-25 19:56:10|772.47|766.47|772.04|766.04|772.51|766.51|771.95|765.95|30
1619380580000|2021-04-25 19:56:20|772.14|766.14|771.44|765.44|772.18|766.18|771.36|765.36|32
1619380590000|2021-04-25 19:56:30|771.42|765.42|771.07|765.07|771.42|765.42|771.06|765.06|33
1619380600000|2021-04-25 19:56:40|771.11|765.11|771.29|765.29|771.54|765.54|771.1|765.1|29
1619380610000|2021-04-25 19:56:50|771.28|765.28|771.48|765.48|771.48|765.48|771.28|765.28|25
1619380620000|2021-04-25 19:57:00|771.47|765.47|771.92|765.92|772.14|766.14|771.47|765.47|24
1619380630000|2021-04-25 19:57:10|771.91|765.91|770.78|764.78|771.92|765.92|770.77|764.77|28
1619380640000|2021-04-25 19:57:20|770.66|764.66|771.25|765.25|771.25|765.25|770.61|764.61|27
1619380650000|2021-04-25 19:57:30|771.22|765.22|770.75|764.75|771.22|765.22|770.74|764.74|32
1619380660000|2021-04-25 19:57:40|770.76|764.76|770.24|764.24|770.77|764.77|770.24|764.24|25
1619380670000|2021-04-25 19:57:50|770.18|764.18|770.74|764.74|770.75|764.75|770.18|764.18|28
1619380680000|2021-04-25 19:58:00|770.71|764.71|770.42|764.42|770.74|764.74|770.38|764.38|26
1619380690000|2021-04-25 19:58:10|770.39|764.39|770.11|764.11|770.4|764.4|770.11|764.11|20
1619380700000|2021-04-25 19:58:20|770.12|764.12|770.52|764.52|770.7|764.7|770.1|764.1|30
1619380710000|2021-04-25 19:58:30|770.5|764.5|770.17|764.17|770.63|764.63|770.17|764.17|23
1619380720000|2021-04-25 19:58:40|770.18|764.18|770.56|764.56|770.59|764.59|770.15|764.15|22
1619380730000|2021-04-25 19:58:50|770.57|764.57|770.58|764.58|770.63|764.63|770.48|764.48|27
1619380740000|2021-04-25 19:59:00|770.56|764.56|771.56|765.56|771.56|765.56|770.56|764.56|21
1619380750000|2021-04-25 19:59:10|771.57|765.57|771.48|765.48|771.88|765.88|771.4|765.4|32
1619380760000|2021-04-25 19:59:20|771.42|765.42|770.84|764.84|771.42|765.42|770.72|764.72|33
1619380770000|2021-04-25 19:59:30|770.88|764.88|771.23|765.23|771.23|765.23|770.81|764.81|25
1619380780000|2021-04-25 19:59:40|771.27|765.27|771.14|765.14|771.33|765.33|771.14|765.14|20
1619380790000|2021-04-25 19:59:50|771.11|765.11|770.75|764.75|771.11|765.11|770.62|764.62|33
1619380800000|2021-04-25 20:00:00|770.73|764.73|770.39|764.39|770.73|764.73|770.38|764.38|28
1619380810000|2021-04-25 20:00:10|770.37|764.37|770.34|764.34|770.57|764.57|770.15|764.15|33
1619380820000|2021-04-25 20:00:20|770.31|764.31|769.78|763.78|770.34|764.34|769.76|763.76|32
1619380830000|2021-04-25 20:00:30|769.77|763.77|769.55|763.55|769.79|763.79|769.47|763.47|28
1619380840000|2021-04-25 20:00:40|769.48|763.48|769.05|763.05|769.51|763.51|768.53|762.53|24
1619380850000|2021-04-25 20:00:50|769.07|763.07|769.11|763.11|769.11|763.11|768.87|762.87|27
1619380860000|2021-04-25 20:01:00|769.12|763.12|769.95|763.95|769.95|763.95|769.08|763.08|31
1619380870000|2021-04-25 20:01:10|769.99|763.99|770.2|764.2|770.25|764.25|769.99|763.99|26
1619380880000|2021-04-25 20:01:20|770.21|764.21|770.64|764.64|770.66|764.66|770.05|764.05|28
1619380890000|2021-04-25 20:01:30|770.65|764.65|771.77|765.77|771.82|765.82|770.48|764.48|30
1619380900000|2021-04-25 20:01:40|771.79|765.79|772.48|766.48|772.54|766.54|771.75|765.75|27
1619380910000|2021-04-25 20:01:50|772.49|766.49|772.72|766.72|772.79|766.79|772.41|766.41|30
1619380920000|2021-04-25 20:02:00|772.71|766.71|772.57|766.57|772.88|766.88|772.57|766.57|34
1619380930000|2021-04-25 20:02:10|772.55|766.55|771.68|765.68|772.57|766.57|771.68|765.68|30
1619380940000|2021-04-25 20:02:20|771.66|765.66|772.33|766.33|772.34|766.34|771.61|765.61|33
1619380950000|2021-04-25 20:02:30|772.31|766.31|772.29|766.29|772.47|766.47|772.15|766.15|31
1619380960000|2021-04-25 20:02:40|772.27|766.27|771.85|765.85|772.27|766.27|771.85|765.85|27
1619380970000|2021-04-25 20:02:50|771.84|765.84|771.69|765.69|771.84|765.84|771.62|765.62|21
1619380980000|2021-04-25 20:03:00|771.72|765.72|771.42|765.42|771.76|765.76|771.41|765.41|23
1619380990000|2021-04-25 20:03:10|771.43|765.43|771|765|771.43|765.43|770.93|764.93|30
1619381000000|2021-04-25 20:03:20|771.02|765.02|771.35|765.35|771.37|765.37|770.95|764.95|32
1619381010000|2021-04-25 20:03:30|771.33|765.33|771.62|765.62|771.67|765.67|771.33|765.33|25
1619381020000|2021-04-25 20:03:40|771.61|765.61|770.95|764.95|771.69|765.69|770.88|764.88|19
1619381030000|2021-04-25 20:03:50|770.9|764.9|770.81|764.81|770.98|764.98|770.81|764.81|27
1619381040000|2021-04-25 20:04:00|770.83|764.83|770.69|764.69|771.04|765.04|770.69|764.69|30
1619381050000|2021-04-25 20:04:10|770.7|764.7|770.56|764.56|770.73|764.73|770.54|764.54|21
1619381060000|2021-04-25 20:04:20|770.49|764.49|771.79|765.79|771.79|765.79|770.49|764.49|31
1619381070000|2021-04-25 20:04:30|771.81|765.81|771.86|765.86|771.99|765.99|771.8|765.8|22
1619381080000|2021-04-25 20:04:40|771.79|765.79|772.42|766.42|772.44|766.44|771.7|765.7|31
1619381090000|2021-04-25 20:04:50|772.61|766.61|772.8|766.8|772.8|766.8|772.58|766.58|33
1619381100000|2021-04-25 20:05:00|772.73|766.73|772.99|766.99|773.36|767.36|772.73|766.73|28
1619381110000|2021-04-25 20:05:10|772.84|766.84|772.79|766.79|772.84|766.84|772.58|766.58|31
1619381120000|2021-04-25 20:05:20|772.9|766.9|773.17|767.17|773.18|767.18|772.9|766.9|29
1619381130000|2021-04-25 20:05:30|773.14|767.14|773.26|767.26|773.28|767.28|773.07|767.07|27
1619381140000|2021-04-25 20:05:40|773.27|767.27|773.07|767.07|773.27|767.27|772.83|766.83|25
1619381150000|2021-04-25 20:05:50|773.08|767.08|773.85|767.85|773.85|767.85|773.08|767.08|27
1619381160000|2021-04-25 20:06:00|773.86|767.86|774.1|768.1|774.1|768.1|773.85|767.85|18
1619381170000|2021-04-25 20:06:10|774.11|768.11|774.41|768.41|774.49|768.49|774.1|768.1|31
1619381180000|2021-04-25 20:06:20|774.4|768.4|774.33|768.33|774.88|768.88|774.26|768.26|31
1619381190000|2021-04-25 20:06:30|774.32|768.32|774.58|768.58|774.68|768.68|774.16|768.16|29
1619381200000|2021-04-25 20:06:40|774.57|768.57|774.99|768.99|775|769|774.52|768.52|24
1619381210000|2021-04-25 20:06:50|774.98|768.98|774.51|768.51|775.02|769.02|774.51|768.51|18
1619381220000|2021-04-25 20:07:00|774.48|768.48|774.75|768.75|774.75|768.75|774.48|768.48|30
1619381230000|2021-04-25 20:07:10|774.76|768.76|774.91|768.91|774.91|768.91|774.76|768.76|20
1619381240000|2021-04-25 20:07:20|774.93|768.93|775.13|769.13|775.14|769.14|774.9|768.9|20
1619381250000|2021-04-25 20:07:30|775.16|769.16|775.72|769.72|775.85|769.85|775.16|769.16|24
1619381260000|2021-04-25 20:07:40|775.68|769.68|775.37|769.37|775.68|769.68|775.34|769.34|25
1619381270000|2021-04-25 20:07:50|775.39|769.39|775.15|769.15|775.49|769.49|775.13|769.13|27
1619381280000|2021-04-25 20:08:00|775.16|769.16|775.21|769.21|775.25|769.25|775.12|769.12|23
1619381290000|2021-04-25 20:08:10|775.2|769.2|776.13|770.13|776.14|770.14|775.2|769.2|29
1619381300000|2021-04-25 20:08:20|776.14|770.14|776.2|770.2|776.25|770.25|776.14|770.14|8
1619381310000|2021-04-25 20:08:30|775.97|769.97|776.14|770.14|776.14|770.14|775.97|769.97|18
1619381320000|2021-04-25 20:08:40|776.13|770.13|776.02|770.02|776.14|770.14|776.02|770.02|26
1619381330000|2021-04-25 20:08:50|776.05|770.05|775.88|769.88|776.05|770.05|775.84|769.84|20
1619381340000|2021-04-25 20:09:00|775.82|769.82|775.94|769.94|775.94|769.94|775.73|769.73|17
1619381350000|2021-04-25 20:09:10|775.95|769.95|776.35|770.35|776.35|770.35|775.87|769.87|20
1619381360000|2021-04-25 20:09:20|776.36|770.36|775.53|769.53|776.4|770.4|775.51|769.51|27
1619381370000|2021-04-25 20:09:30|775.59|769.59|775.47|769.47|775.59|769.59|775.37|769.37|24
1619381380000|2021-04-25 20:09:40|775.49|769.49|776.15|770.15|776.15|770.15|775.47|769.47|23
1619381390000|2021-04-25 20:09:50|776.18|770.18|776.37|770.37|776.37|770.37|776.18|770.18|20
1619381400000|2021-04-25 20:10:00|776.36|770.36|776.31|770.31|776.36|770.36|776.26|770.26|18
1619381410000|2021-04-25 20:10:10|776.3|770.3|776.36|770.36|776.39|770.39|776.29|770.29|13
1619381420000|2021-04-25 20:10:20|776.39|770.39|776.46|770.46|776.52|770.52|776.37|770.37|21
1619381430000|2021-04-25 20:10:30|776.49|770.49|776.16|770.16|776.49|770.49|776.16|770.16|14
1619381440000|2021-04-25 20:10:40|776.15|770.15|776.47|770.47|776.49|770.49|776.15|770.15|28
1619381450000|2021-04-25 20:10:50|776.46|770.46|776.55|770.55|776.57|770.57|776.46|770.46|13
1619381460000|2021-04-25 20:11:00|776.54|770.54|776.18|770.18|776.56|770.56|776.18|770.18|13
1619381470000|2021-04-25 20:11:10|776.16|770.16|775.68|769.68|776.18|770.18|775.68|769.68|27
1619381480000|2021-04-25 20:11:20|775.66|769.66|776.36|770.36|776.36|770.36|775.64|769.64|30
1619381490000|2021-04-25 20:11:30|776.46|770.46|776.38|770.38|776.56|770.56|776.37|770.37|23
1619381500000|2021-04-25 20:11:40|776.39|770.39|775.81|769.81|776.39|770.39|775.75|769.75|19
1619381510000|2021-04-25 20:11:50|775.82|769.82|776.05|770.05|776.19|770.19|775.8|769.8|28
1619381520000|2021-04-25 20:12:00|776.16|770.16|776.02|770.02|776.52|770.52|776.01|770.01|30
1619381530000|2021-04-25 20:12:10|775.99|769.99|776.31|770.31|776.38|770.38|775.96|769.96|23
1619381540000|2021-04-25 20:12:20|776.32|770.32|776.33|770.33|776.35|770.35|776.31|770.31|10
1619381550000|2021-04-25 20:12:30|776.32|770.32|776.16|770.16|776.33|770.33|776.15|770.15|22
1619381560000|2021-04-25 20:12:40|776.17|770.17|776.31|770.31|776.32|770.32|776.16|770.16|21
1619381570000|2021-04-25 20:12:50|776.32|770.32|776.22|770.22|776.32|770.32|776.18|770.18|21
1619381580000|2021-04-25 20:13:00|776.24|770.24|776.7|770.7|776.72|770.72|776.23|770.23|27
1619381590000|2021-04-25 20:13:10|776.71|770.71|776.4|770.4|776.71|770.71|776.38|770.38|19
1619381600000|2021-04-25 20:13:20|776.38|770.38|776.08|770.08|776.69|770.69|776.07|770.07|21
1619381610000|2021-04-25 20:13:30|776.06|770.06|776.21|770.21|776.21|770.21|776.04|770.04|17
1619381620000|2021-04-25 20:13:40|776.24|770.24|776.27|770.27|776.32|770.32|776.24|770.24|19
1619381630000|2021-04-25 20:13:50|776.28|770.28|775.84|769.84|776.28|770.28|775.77|769.77|28
1619381640000|2021-04-25 20:14:00|775.85|769.85|776.44|770.44|776.49|770.49|775.85|769.85|17
1619381650000|2021-04-25 20:14:10|776.46|770.46|776|770|776.46|770.46|775.92|769.92|28
1619381660000|2021-04-25 20:14:20|776.01|770.01|776.27|770.27|776.28|770.28|776.01|770.01|18
1619381670000|2021-04-25 20:14:30|776.26|770.26|776.24|770.24|776.29|770.29|776.21|770.21|12
1619381680000|2021-04-25 20:14:40|776.26|770.26|776.44|770.44|776.51|770.51|776.23|770.23|22
1619381690000|2021-04-25 20:14:50|776.43|770.43|775.98|769.98|776.44|770.44|775.96|769.96|22
1619381700000|2021-04-25 20:15:00|775.99|769.99|775.99|769.99|775.99|769.99|775.91|769.91|20
1619381710000|2021-04-25 20:15:10|775.98|769.98|776.27|770.27|776.29|770.29|775.94|769.94|18
1619381720000|2021-04-25 20:15:20|776.25|770.25|776.91|770.91|776.92|770.92|776.25|770.25|21
1619381730000|2021-04-25 20:15:30|776.89|770.89|777.02|771.02|777.02|771.02|776.89|770.89|7
1619381740000|2021-04-25 20:15:40|777.03|771.03|777.04|771.04|777.06|771.06|776.97|770.97|24
1619381750000|2021-04-25 20:15:50|777|771|777.04|771.04|777.08|771.08|776.99|770.99|24
1619381760000|2021-04-25 20:16:00|777.03|771.03|777.01|771.01|777.04|771.04|776.86|770.86|25
1619381770000|2021-04-25 20:16:10|777|771|776.94|770.94|777.07|771.07|776.94|770.94|10
1619381780000|2021-04-25 20:16:20|776.95|770.95|776.57|770.57|776.97|770.97|776.57|770.57|26
1619381790000|2021-04-25 20:16:30|776.59|770.59|776.98|770.98|776.98|770.98|776.59|770.59|18
1619381800000|2021-04-25 20:16:40|776.83|770.83|776.82|770.82|776.99|770.99|776.8|770.8|29
1619381810000|2021-04-25 20:16:50|776.84|770.84|776.79|770.79|776.88|770.88|776.76|770.76|19
1619381820000|2021-04-25 20:17:00|776.77|770.77|776.44|770.44|776.77|770.77|776.21|770.21|25
1619381830000|2021-04-25 20:17:10|776.48|770.48|776.35|770.35|776.49|770.49|776.34|770.34|24
1619381840000|2021-04-25 20:17:20|776.36|770.36|776.8|770.8|776.8|770.8|776.36|770.36|28
1619381850000|2021-04-25 20:17:30|776.74|770.74|776.41|770.41|776.8|770.8|776.41|770.41|29
1619381860000|2021-04-25 20:17:40|776.36|770.36|776.36|770.36|776.43|770.43|776.26|770.26|21
1619381870000|2021-04-25 20:17:50|776.37|770.37|776.18|770.18|776.39|770.39|776.18|770.18|28
1619381880000|2021-04-25 20:18:00|776.12|770.12|776.09|770.09|776.16|770.16|776|770|23
1619381890000|2021-04-25 20:18:10|775.95|769.95|775.52|769.52|775.95|769.95|775.5|769.5|25
1619381900000|2021-04-25 20:18:20|775.53|769.53|775.4|769.4|775.59|769.59|775.37|769.37|26
1619381910000|2021-04-25 20:18:30|775.45|769.45|775.67|769.67|775.85|769.85|775.4|769.4|15
1619381920000|2021-04-25 20:18:40|775.62|769.62|775.42|769.42|775.66|769.66|775.42|769.42|24
1619381930000|2021-04-25 20:18:50|775.41|769.41|775.58|769.58|775.58|769.58|775.37|769.37|18
1619381940000|2021-04-25 20:19:00|775.56|769.56|775.63|769.63|775.66|769.66|775.48|769.48|23
1619381950000|2021-04-25 20:19:10|775.64|769.64|775.45|769.45|775.64|769.64|775.45|769.45|14
1619381960000|2021-04-25 20:19:20|775.47|769.47|775.43|769.43|775.47|769.47|775.38|769.38|16
1619381970000|2021-04-25 20:19:30|775.48|769.48|775.44|769.44|775.52|769.52|775.44|769.44|16
1619381980000|2021-04-25 20:19:40|775.45|769.45|775.37|769.37|775.5|769.5|775.37|769.37|15
1619381990000|2021-04-25 20:19:50|775.36|769.36|775.18|769.18|775.36|769.36|775.16|769.16|20
1619382000000|2021-04-25 20:20:00|775.21|769.21|775.59|769.59|775.59|769.59|775.16|769.16|18
1619382010000|2021-04-25 20:20:10|775.61|769.61|775.6|769.6|775.68|769.68|775.57|769.57|20
1619382020000|2021-04-25 20:20:20|775.61|769.61|775.52|769.52|775.61|769.61|775.51|769.51|12
1619382030000|2021-04-25 20:20:30|775.54|769.54|775.81|769.81|775.84|769.84|775.49|769.49|17
1619382040000|2021-04-25 20:20:40|775.83|769.83|775.34|769.34|775.83|769.83|775.34|769.34|25
1619382050000|2021-04-25 20:20:50|775.38|769.38|775.39|769.39|775.41|769.41|775.34|769.34|16
1619382060000|2021-04-25 20:21:00|775.4|769.4|775.98|769.98|775.98|769.98|775.37|769.37|19
1619382070000|2021-04-25 20:21:10|775.89|769.89|776.14|770.14|776.14|770.14|775.87|769.87|20
1619382080000|2021-04-25 20:21:20|776.11|770.11|776.1|770.1|776.16|770.16|776.05|770.05|16
1619382090000|2021-04-25 20:21:30|776.02|770.02|776.35|770.35|776.35|770.35|776|770|25
1619382100000|2021-04-25 20:21:40|776.36|770.36|776.54|770.54|776.54|770.54|776.36|770.36|11
1619382110000|2021-04-25 20:21:50|776.52|770.52|776.53|770.53|776.54|770.54|776.49|770.49|10
1619382120000|2021-04-25 20:22:00|776.56|770.56|776.37|770.37|776.56|770.56|776.36|770.36|4
1619382130000|2021-04-25 20:22:10|776.36|770.36|776.36|770.36|776.4|770.4|776.35|770.35|13
1619382140000|2021-04-25 20:22:20|776.24|770.24|775.95|769.95|776.27|770.27|775.95|769.95|16
1619382150000|2021-04-25 20:22:30|775.96|769.96|775.95|769.95|775.99|769.99|775.82|769.82|23
1619382160000|2021-04-25 20:22:40|775.98|769.98|777.33|771.33|777.33|771.33|775.98|769.98|22
1619382170000|2021-04-25 20:22:50|777.34|771.34|776.64|770.64|777.37|771.37|776.62|770.62|19
1619382180000|2021-04-25 20:23:00|776.5|770.5|776.5|770.5|776.53|770.53|776.5|770.5|6
1619382190000|2021-04-25 20:23:10|776.44|770.44|775.75|769.75|776.44|770.44|775.74|769.74|28
1619382200000|2021-04-25 20:23:20|775.8|769.8|775.92|769.92|775.92|769.92|775.64|769.64|26
1619382210000|2021-04-25 20:23:30|776.05|770.05|776.29|770.29|776.29|770.29|775.97|769.97|30
1619382220000|2021-04-25 20:23:40|776.28|770.28|776.02|770.02|776.29|770.29|775.96|769.96|23
1619382230000|2021-04-25 20:23:50|776.01|770.01|775.83|769.83|776.14|770.14|775.7|769.7|28
1619382240000|2021-04-25 20:24:00|775.81|769.81|776.09|770.09|776.09|770.09|775.81|769.81|29
1619382250000|2021-04-25 20:24:10|776.08|770.08|775.9|769.9|776.12|770.12|775.82|769.82|22
1619382260000|2021-04-25 20:24:20|775.89|769.89|776|770|776.06|770.06|775.84|769.84|29
1619382270000|2021-04-25 20:24:30|776.01|770.01|776.03|770.03|776.08|770.08|776|770|18
1619382280000|2021-04-25 20:24:40|776.04|770.04|775.93|769.93|776.04|770.04|775.92|769.92|17
1619382290000|2021-04-25 20:24:50|775.92|769.92|775.82|769.82|775.98|769.98|775.8|769.8|19
1619382300000|2021-04-25 20:25:00|775.83|769.83|775.92|769.92|776.01|770.01|775.82|769.82|20
1619382310000|2021-04-25 20:25:10|775.98|769.98|775.6|769.6|776.03|770.03|775.6|769.6|17
1619382320000|2021-04-25 20:25:20|775.57|769.57|775.41|769.41|775.58|769.58|775.32|769.32|14
1619382330000|2021-04-25 20:25:30|775.38|769.38|775.8|769.8|775.81|769.81|775.31|769.31|26
1619382340000|2021-04-25 20:25:40|775.81|769.81|776.29|770.29|776.38|770.38|775.81|769.81|35
1619382350000|2021-04-25 20:25:50|776.28|770.28|776.51|770.51|776.54|770.54|776.28|770.28|29
1619382360000|2021-04-25 20:26:00|776.52|770.52|776.72|770.72|776.75|770.75|776.52|770.52|26
1619382370000|2021-04-25 20:26:10|776.71|770.71|776.12|770.12|776.71|770.71|776.12|770.12|29
1619382380000|2021-04-25 20:26:20|776.1|770.1|776.34|770.34|776.34|770.34|775.92|769.92|29
1619382390000|2021-04-25 20:26:30|776.35|770.35|776.34|770.34|776.37|770.37|776.25|770.25|21
1619382400000|2021-04-25 20:26:40|776.36|770.36|776.31|770.31|776.4|770.4|776.31|770.31|19
1619382410000|2021-04-25 20:26:50|776.37|770.37|776.14|770.14|776.37|770.37|776.1|770.1|19
1619382420000|2021-04-25 20:27:00|776.16|770.16|776.18|770.18|776.18|770.18|776.02|770.02|25
1619382430000|2021-04-25 20:27:10|776.17|770.17|776.16|770.16|776.3|770.3|776.15|770.15|26
1619382440000|2021-04-25 20:27:20|776.17|770.17|776.18|770.18|776.2|770.2|776.16|770.16|17
1619382450000|2021-04-25 20:27:30|776.17|770.17|775.75|769.75|776.17|770.17|775.73|769.73|26
1619382460000|2021-04-25 20:27:40|775.73|769.73|775.64|769.64|775.77|769.77|775.64|769.64|12
1619382470000|2021-04-25 20:27:50|775.63|769.63|775.42|769.42|775.63|769.63|775.34|769.34|30
1619382480000|2021-04-25 20:28:00|775.37|769.37|776.03|770.03|776.03|770.03|775.37|769.37|24
1619382490000|2021-04-25 20:28:10|776.02|770.02|776.27|770.27|776.27|770.27|776.02|770.02|17
1619382500000|2021-04-25 20:28:20|776.26|770.26|775.97|769.97|776.27|770.27|775.92|769.92|28
1619382510000|2021-04-25 20:28:30|775.93|769.93|775.93|769.93|775.96|769.96|775.9|769.9|9
1619382520000|2021-04-25 20:28:40|775.95|769.95|776.01|770.01|776.01|770.01|775.95|769.95|11
1619382530000|2021-04-25 20:28:50|776.11|770.11|776.47|770.47|776.49|770.49|776.11|770.11|27
1619382540000|2021-04-25 20:29:00|776.46|770.46|775.9|769.9|776.48|770.48|775.9|769.9|26
1619382550000|2021-04-25 20:29:10|775.89|769.89|776.12|770.12|776.12|770.12|775.69|769.69|27
1619382560000|2021-04-25 20:29:20|776.1|770.1|776.16|770.16|776.18|770.18|776.07|770.07|21
1619382570000|2021-04-25 20:29:30|776.17|770.17|776.53|770.53|776.55|770.55|776.16|770.16|22
1619382580000|2021-04-25 20:29:40|776.45|770.45|776.17|770.17|776.45|770.45|776.16|770.16|30
1619382590000|2021-04-25 20:29:50|776.16|770.16|776.09|770.09|776.27|770.27|776.07|770.07|29
1619382600000|2021-04-25 20:30:00|776.07|770.07|775.86|769.86|776.08|770.08|775.84|769.84|26
1619382610000|2021-04-25 20:30:10|775.85|769.85|775.88|769.88|776.1|770.1|775.85|769.85|27
1619382620000|2021-04-25 20:30:20|775.87|769.87|775.74|769.74|775.87|769.87|775.69|769.69|23
1619382630000|2021-04-25 20:30:30|775.77|769.77|775.83|769.83|775.83|769.83|775.69|769.69|24
1619382640000|2021-04-25 20:30:40|775.85|769.85|775.65|769.65|776.02|770.02|775.65|769.65|33
1619382650000|2021-04-25 20:30:50|775.64|769.64|775.66|769.66|775.69|769.69|775.63|769.63|24
1619382660000|2021-04-25 20:31:00|775.68|769.68|776.16|770.16|776.17|770.17|775.64|769.64|30
1619382670000|2021-04-25 20:31:10|776.15|770.15|775.94|769.94|776.16|770.16|775.9|769.9|25
1619382680000|2021-04-25 20:31:20|775.93|769.93|776.02|770.02|776.13|770.13|775.92|769.92|26
1619382690000|2021-04-25 20:31:30|776.01|770.01|775.54|769.54|776.02|770.02|775.37|769.37|27
1619382700000|2021-04-25 20:31:40|775.55|769.55|775.56|769.56|775.59|769.59|775.53|769.53|19
1619382710000|2021-04-25 20:31:50|775.57|769.57|775.74|769.74|775.81|769.81|775.55|769.55|27
1619382720000|2021-04-25 20:32:00|775.75|769.75|775.75|769.75|775.78|769.78|775.74|769.74|21
1619382730000|2021-04-25 20:32:10|775.74|769.74|775.32|769.32|775.76|769.76|775.32|769.32|26
1619382740000|2021-04-25 20:32:20|775.37|769.37|775.39|769.39|775.41|769.41|775.34|769.34|26
1619382750000|2021-04-25 20:32:30|775.38|769.38|776.34|770.34|776.34|770.34|775.37|769.37|32
1619382760000|2021-04-25 20:32:40|776.39|770.39|776.32|770.32|776.46|770.46|776.31|770.31|19
1619382770000|2021-04-25 20:32:50|776.34|770.34|775.84|769.84|776.34|770.34|775.82|769.82|29
1619382780000|2021-04-25 20:33:00|775.85|769.85|775.81|769.81|775.85|769.85|775.77|769.77|16
1619382790000|2021-04-25 20:33:10|775.72|769.72|776.06|770.06|776.14|770.14|775.72|769.72|26
1619382800000|2021-04-25 20:33:20|776.07|770.07|776.19|770.19|776.36|770.36|776.07|770.07|22
1619382810000|2021-04-25 20:33:30|776.2|770.2|775.57|769.57|776.3|770.3|775.52|769.52|22
1619382820000|2021-04-25 20:33:40|775.55|769.55|775.55|769.55|775.58|769.58|775.48|769.48|23
1619382830000|2021-04-25 20:33:50|775.57|769.57|775.52|769.52|775.57|769.57|775.51|769.51|13
1619382840000|2021-04-25 20:34:00|775.51|769.51|775.41|769.41|775.51|769.51|775.15|769.15|26
1619382850000|2021-04-25 20:34:10|775.38|769.38|775.25|769.25|775.39|769.39|775.21|769.21|27
1619382860000|2021-04-25 20:34:20|775.26|769.26|775.24|769.24|775.33|769.33|775.16|769.16|22
1619382870000|2021-04-25 20:34:30|775.25|769.25|775.09|769.09|775.25|769.25|775.07|769.07|20
1619382880000|2021-04-25 20:34:40|775.12|769.12|774.74|768.74|775.13|769.13|774.74|768.74|28
1619382890000|2021-04-25 20:34:50|774.72|768.72|775.1|769.1|775.11|769.11|774.54|768.54|34
1619382900000|2021-04-25 20:35:00|775.11|769.11|775.14|769.14|775.22|769.22|774.98|768.98|30
1619382910000|2021-04-25 20:35:10|775.13|769.13|775.11|769.11|775.26|769.26|775.1|769.1|25
1619382920000|2021-04-25 20:35:20|775.15|769.15|774.96|768.96|775.23|769.23|774.91|768.91|24
1619382930000|2021-04-25 20:35:30|774.97|768.97|774.74|768.74|774.97|768.97|774.73|768.73|21
1619382940000|2021-04-25 20:35:40|774.73|768.73|774.83|768.83|774.85|768.85|774.72|768.72|17
1619382950000|2021-04-25 20:35:50|774.84|768.84|774.86|768.86|774.89|768.89|774.83|768.83|17
1619382960000|2021-04-25 20:36:00|774.87|768.87|775.27|769.27|775.29|769.29|774.83|768.83|28
1619382970000|2021-04-25 20:36:10|775.28|769.28|775.98|769.98|776.02|770.02|775.25|769.25|30
1619382980000|2021-04-25 20:36:20|775.91|769.91|776.01|770.01|776.01|770.01|775.91|769.91|18
1619382990000|2021-04-25 20:36:30|776.05|770.05|776.42|770.42|776.48|770.48|776.05|770.05|20
1619383000000|2021-04-25 20:36:40|776.4|770.4|776.46|770.46|776.46|770.46|776.4|770.4|14
1619383010000|2021-04-25 20:36:50|776.42|770.42|776.53|770.53|776.55|770.55|776.04|770.04|26
1619383020000|2021-04-25 20:37:00|776.54|770.54|776.48|770.48|776.54|770.54|776.48|770.48|5
1619383030000|2021-04-25 20:37:10|776.47|770.47|776.52|770.52|776.52|770.52|776.45|770.45|7
1619383040000|2021-04-25 20:37:20|776.54|770.54|776.54|770.54|776.57|770.57|776.54|770.54|13
1619383050000|2021-04-25 20:37:30|776.58|770.58|776.63|770.63|776.65|770.65|776.5|770.5|25
1619383060000|2021-04-25 20:37:40|776.61|770.61|776.87|770.87|777.03|771.03|776.61|770.61|7
1619383070000|2021-04-25 20:37:50|777.24|771.24|777.3|771.3|777.3|771.3|777.15|771.15|14
1619383080000|2021-04-25 20:38:00|777.25|771.25|776.83|770.83|777.25|771.25|776.81|770.81|26
1619383090000|2021-04-25 20:38:10|776.82|770.82|776.97|770.97|776.98|770.98|776.65|770.65|27
1619383100000|2021-04-25 20:38:20|776.96|770.96|776.55|770.55|776.96|770.96|776.55|770.55|24
1619383110000|2021-04-25 20:38:30|776.56|770.56|775.54|769.54|776.66|770.66|775.54|769.54|33
1619383120000|2021-04-25 20:38:40|775.53|769.53|775.96|769.96|775.97|769.97|775.43|769.43|32
1619383130000|2021-04-25 20:38:50|775.97|769.97|775.21|769.21|775.97|769.97|775.21|769.21|22
1619383140000|2021-04-25 20:39:00|775.04|769.04|775.16|769.16|775.4|769.4|775.04|769.04|32
1619383150000|2021-04-25 20:39:10|775.15|769.15|775.52|769.52|775.55|769.55|775.15|769.15|31
1619383160000|2021-04-25 20:39:20|775.54|769.54|775.33|769.33|775.56|769.56|775.18|769.18|23
1619383170000|2021-04-25 20:39:30|775.32|769.32|775.07|769.07|775.38|769.38|774.89|768.89|26
1619383180000|2021-04-25 20:39:40|775.06|769.06|775.09|769.09|775.15|769.15|775.01|769.01|31
1619383190000|2021-04-25 20:39:50|775.08|769.08|774.89|768.89|775.14|769.14|774.89|768.89|17
1619383200000|2021-04-25 20:40:00|774.88|768.88|775.24|769.24|775.24|769.24|774.88|768.88|23
1619383210000|2021-04-25 20:40:10|775.37|769.37|775.89|769.89|775.9|769.9|775.37|769.37|25
1619383220000|2021-04-25 20:40:20|775.93|769.93|775.52|769.52|775.98|769.98|775.48|769.48|26
1619383230000|2021-04-25 20:40:30|775.53|769.53|775.63|769.63|775.68|769.68|775.44|769.44|14
1619383240000|2021-04-25 20:40:40|775.62|769.62|775.38|769.38|775.67|769.67|775.23|769.23|31
1619383250000|2021-04-25 20:40:50|775.4|769.4|775.45|769.45|775.46|769.46|775.39|769.39|18
1619383260000|2021-04-25 20:41:00|775.46|769.46|775.18|769.18|775.46|769.46|775.17|769.17|17
1619383270000|2021-04-25 20:41:10|775.14|769.14|774.81|768.81|775.14|769.14|774.81|768.81|14
1619383280000|2021-04-25 20:41:20|774.8|768.8|774.52|768.52|774.8|768.8|774.3|768.3|29
1619383290000|2021-04-25 20:41:30|774.51|768.51|774.26|768.26|774.51|768.51|774.22|768.22|22
1619383300000|2021-04-25 20:41:40|774.24|768.24|773.48|767.48|774.28|768.28|773.25|767.25|23
1619383310000|2021-04-25 20:41:50|773.49|767.49|773.14|767.14|773.49|767.49|773.13|767.13|26
1619383320000|2021-04-25 20:42:00|773.11|767.11|773.13|767.13|773.2|767.2|773.1|767.1|10
1619383330000|2021-04-25 20:42:10|773.17|767.17|773.47|767.47|773.62|767.62|773.17|767.17|23
1619383340000|2021-04-25 20:42:20|773.42|767.42|773.14|767.14|773.43|767.43|773.14|767.14|24
1619383350000|2021-04-25 20:42:30|773.1|767.1|772.78|766.78|773.15|767.15|772.78|766.78|28
1619383360000|2021-04-25 20:42:40|772.77|766.77|773.16|767.16|773.21|767.21|772.77|766.77|23
1619383370000|2021-04-25 20:42:50|773.12|767.12|772.71|766.71|773.12|767.12|772.4|766.4|35
1619383380000|2021-04-25 20:43:00|772.69|766.69|773.3|767.3|773.3|767.3|772.66|766.66|28
1619383390000|2021-04-25 20:43:10|773.31|767.31|773.71|767.71|773.73|767.73|773.31|767.31|29
1619383400000|2021-04-25 20:43:20|773.61|767.61|773.89|767.89|773.89|767.89|773.59|767.59|15
1619383410000|2021-04-25 20:43:30|773.88|767.88|773.88|767.88|774.02|768.02|773.78|767.78|24
1619383420000|2021-04-25 20:43:40|773.87|767.87|773.45|767.45|773.87|767.87|773.42|767.42|26
1619383430000|2021-04-25 20:43:50|773.47|767.47|773.84|767.84|773.84|767.84|773.46|767.46|27
1619383440000|2021-04-25 20:44:00|773.9|767.9|773.64|767.64|773.9|767.9|773.63|767.63|17
1619383450000|2021-04-25 20:44:10|773.61|767.61|773.77|767.77|773.79|767.79|773.6|767.6|20
1619383460000|2021-04-25 20:44:20|773.78|767.78|774.02|768.02|774.03|768.03|773.77|767.77|19
1619383470000|2021-04-25 20:44:30|774.03|768.03|773.75|767.75|774.07|768.07|773.73|767.73|26
1619383480000|2021-04-25 20:44:40|773.74|767.74|773.85|767.85|773.99|767.99|773.74|767.74|22
1619383490000|2021-04-25 20:44:50|773.82|767.82|773.99|767.99|773.99|767.99|773.8|767.8|14
1619383500000|2021-04-25 20:45:00|773.98|767.98|773.37|767.37|773.98|767.98|773.37|767.37|20
1619383510000|2021-04-25 20:45:10|773.35|767.35|773.27|767.27|773.35|767.35|773.19|767.19|27
1619383520000|2021-04-25 20:45:20|773.26|767.26|772.62|766.62|773.29|767.29|772.53|766.53|26
1619383530000|2021-04-25 20:45:30|772.64|766.64|772.16|766.16|772.64|766.64|772.15|766.15|30
1619383540000|2021-04-25 20:45:40|772.15|766.15|771.65|765.65|772.16|766.16|771.65|765.65|24
1619383550000|2021-04-25 20:45:50|771.64|765.64|771.35|765.35|771.64|765.64|771.32|765.32|30
1619383560000|2021-04-25 20:46:00|771.36|765.36|769.72|763.72|771.36|765.36|769.72|763.72|34
1619383570000|2021-04-25 20:46:10|769.71|763.71|768.7|762.7|769.75|763.75|768.17|762.17|37
1619383580000|2021-04-25 20:46:20|768.72|762.72|768.11|762.11|768.72|762.72|767.86|761.86|36
1619383590000|2021-04-25 20:46:30|767.74|761.74|767.76|761.76|768.45|762.45|767.32|761.32|37
1619383600000|2021-04-25 20:46:40|767.69|761.69|767.22|761.22|768.46|762.46|766.81|760.81|34
1619383610000|2021-04-25 20:46:50|767.21|761.21|767.18|761.18|767.52|761.52|767.15|761.15|29
1619383620000|2021-04-25 20:47:00|767.17|761.17|766.23|760.23|767.17|761.17|766.07|760.07|34
1619383630000|2021-04-25 20:47:10|766.27|760.27|765.3|759.3|766.27|760.27|765.3|759.3|30
1619383640000|2021-04-25 20:47:20|765.28|759.28|764.81|758.81|765.28|759.28|764.67|758.67|34
1619383650000|2021-04-25 20:47:30|764.79|758.79|764.62|758.62|764.9|758.9|764.32|758.32|34
1619383660000|2021-04-25 20:47:40|764.64|758.64|765.23|759.23|765.23|759.23|764.64|758.64|34
1619383670000|2021-04-25 20:47:50|765.24|759.24|764.59|758.59|765.24|759.24|764.58|758.58|34
1619383680000|2021-04-25 20:48:00|764.47|758.47|765.43|759.43|765.6|759.6|764.47|758.47|30
1619383690000|2021-04-25 20:48:10|765.42|759.42|765.38|759.38|765.42|759.42|764.83|758.83|36
1619383700000|2021-04-25 20:48:20|765.41|759.41|764.8|758.8|766.14|760.14|764.79|758.79|38
1619383710000|2021-04-25 20:48:30|764.78|758.78|763.77|757.77|764.81|758.81|763.77|757.77|33
1619383720000|2021-04-25 20:48:40|763.76|757.76|762.79|756.79|763.91|757.91|762.79|756.79|33
1619383730000|2021-04-25 20:48:50|762.83|756.83|762.12|756.12|762.83|756.83|762.11|756.11|34
1619383740000|2021-04-25 20:49:00|762.1|756.1|762.96|756.96|762.99|756.99|761.66|755.66|34
1619383750000|2021-04-25 20:49:10|762.99|756.99|761.95|755.95|763.04|757.04|761.95|755.95|36
1619383760000|2021-04-25 20:49:20|761.94|755.94|761.03|755.03|761.97|755.97|761.03|755.03|35
1619383770000|2021-04-25 20:49:30|760.9|754.9|759.41|753.41|760.9|754.9|759.01|753.01|36
1619383780000|2021-04-25 20:49:40|759.58|753.58|759.7|753.7|759.75|753.75|759.08|753.08|34
1619383790000|2021-04-25 20:49:50|759.69|753.69|759.4|753.4|760.13|754.13|758.87|752.87|40
1619383800000|2021-04-25 20:50:00|759.41|753.41|760.03|754.03|760.03|754.03|759.1|753.1|34
1619383810000|2021-04-25 20:50:10|760.16|754.16|761.25|755.25|761.3|755.3|760.16|754.16|34
1619383820000|2021-04-25 20:50:20|761.28|755.28|760.72|754.72|761.42|755.42|760.65|754.65|30
1619383830000|2021-04-25 20:50:30|760.71|754.71|760.04|754.04|760.71|754.71|760.04|754.04|28
1619383840000|2021-04-25 20:50:40|759.94|753.94|758.85|752.85|759.94|753.94|758.85|752.85|36
1619383850000|2021-04-25 20:50:50|758.83|752.83|756.38|750.38|758.83|752.83|756.35|750.35|36
1619383860000|2021-04-25 20:51:00|756.29|750.29|756.66|750.66|757.57|751.57|755.88|749.88|38
1619383870000|2021-04-25 20:51:10|756.4|750.4|756.1|750.1|756.52|750.52|756.07|750.07|32
1619383880000|2021-04-25 20:51:20|756.06|750.06|755.87|749.87|756.1|750.1|755.08|749.08|34
1619383890000|2021-04-25 20:51:30|755.9|749.9|756.06|750.06|756.32|750.32|755.6|749.6|34
1619383900000|2021-04-25 20:51:40|755.94|749.94|754.93|748.93|756.03|750.03|754.74|748.74|36
1619383910000|2021-04-25 20:51:50|754.99|748.99|754.98|748.98|755.93|749.93|754.71|748.71|36
1619383920000|2021-04-25 20:52:00|754.96|748.96|755.06|749.06|756.02|750.02|754.96|748.96|34
1619383930000|2021-04-25 20:52:10|755.05|749.05|755.52|749.52|755.7|749.7|754.99|748.99|33
1619383940000|2021-04-25 20:52:20|755.54|749.54|756.42|750.42|756.78|750.78|755.54|749.54|31
1619383950000|2021-04-25 20:52:30|756.37|750.37|756.02|750.02|756.4|750.4|755.67|749.67|28
1619383960000|2021-04-25 20:52:40|756.12|750.12|756.65|750.65|756.89|750.89|756.08|750.08|33
1619383970000|2021-04-25 20:52:50|756.56|750.56|756.42|750.42|757.26|751.26|756.36|750.36|37
1619383980000|2021-04-25 20:53:00|756.43|750.43|756.64|750.64|757.29|751.29|756.43|750.43|36
1619383990000|2021-04-25 20:53:10|756.63|750.63|756.08|750.08|756.74|750.74|756.08|750.08|38
1619384000000|2021-04-25 20:53:20|756.07|750.07|756.82|750.82|756.82|750.82|755.43|749.43|35
1619384010000|2021-04-25 20:53:30|756.74|750.74|755.69|749.69|756.8|750.8|755.64|749.64|37
1619384020000|2021-04-25 20:53:40|755.57|749.57|754.49|748.49|755.57|749.57|754.34|748.34|31
1619384030000|2021-04-25 20:53:50|754.51|748.51|754.03|748.03|754.73|748.73|754.03|748.03|33
1619384040000|2021-04-25 20:54:00|754.04|748.04|754.62|748.62|755.24|749.24|753.71|747.71|36
1619384050000|2021-04-25 20:54:10|754.58|748.58|754.15|748.15|754.58|748.58|753.85|747.85|36
1619384060000|2021-04-25 20:54:20|754.14|748.14|754.37|748.37|754.46|748.46|754.13|748.13|30
1619384070000|2021-04-25 20:54:30|754.27|748.27|754.19|748.19|754.64|748.64|754.03|748.03|35
1619384080000|2021-04-25 20:54:40|754.2|748.2|754.49|748.49|754.59|748.59|754.1|748.1|33
1619384090000|2021-04-25 20:54:50|754.51|748.51|753.02|747.02|754.51|748.51|753.02|747.02|38
1619384100000|2021-04-25 20:55:00|752.96|746.96|749.19|743.19|752.99|746.99|749.19|743.19|37
1619384110000|2021-04-25 20:55:10|748.96|742.96|752.31|746.31|752.31|746.31|748.6|742.6|40
1619384120000|2021-04-25 20:55:20|752.43|746.43|751.27|745.27|752.51|746.51|751.06|745.06|38
1619384130000|2021-04-25 20:55:30|751.29|745.29|752.89|746.89|753.25|747.25|751.29|745.29|37
1619384140000|2021-04-25 20:55:40|752.84|746.84|753.52|747.52|754.09|748.09|752.84|746.84|34
1619384150000|2021-04-25 20:55:50|753.47|747.47|752.73|746.73|753.47|747.47|752.26|746.26|37
1619384160000|2021-04-25 20:56:00|752.71|746.71|753.88|747.88|753.97|747.97|752.71|746.71|38
1619384170000|2021-04-25 20:56:10|753.93|747.93|754.99|748.99|754.99|748.99|753.93|747.93|38
1619384180000|2021-04-25 20:56:20|755.01|749.01|755.84|749.84|755.84|749.84|754.95|748.95|36
1619384190000|2021-04-25 20:56:30|755.86|749.86|756.63|750.63|756.63|750.63|755.81|749.81|33
1619384200000|2021-04-25 20:56:40|757.16|751.16|756.49|750.49|757.25|751.25|756.49|750.49|36
1619384210000|2021-04-25 20:56:50|756.52|750.52|755.22|749.22|756.54|750.54|755.22|749.22|34
1619384220000|2021-04-25 20:57:00|755.12|749.12|754.22|748.22|755.69|749.69|754.22|748.22|38
1619384230000|2021-04-25 20:57:10|754.13|748.13|752.68|746.68|754.17|748.17|752.56|746.56|34
1619384240000|2021-04-25 20:57:20|752.82|746.82|752.04|746.04|752.84|746.84|751.74|745.74|32
1619384250000|2021-04-25 20:57:30|751.94|745.94|751.06|745.06|752.12|746.12|751.04|745.04|30
1619384260000|2021-04-25 20:57:40|751.03|745.03|749.94|743.94|751.03|745.03|749.27|743.27|37
1619384270000|2021-04-25 20:57:50|749.96|743.96|749.47|743.47|750.29|744.29|749.46|743.46|31
1619384280000|2021-04-25 20:58:00|749.46|743.46|750.01|744.01|750.14|744.14|749.46|743.46|33
1619384290000|2021-04-25 20:58:10|749.98|743.98|749.59|743.59|750.06|744.06|749.07|743.07|34
1619384300000|2021-04-25 20:58:20|749.61|743.61|749.07|743.07|749.63|743.63|749.07|743.07|34
1619384310000|2021-04-25 20:58:30|749.04|743.04|749.13|743.13|749.51|743.51|748.55|742.55|37
1619384320000|2021-04-25 20:58:40|749.18|743.18|748.3|742.3|749.18|743.18|748.24|742.24|31
1619384330000|2021-04-25 20:58:50|748.56|742.56|748.69|742.69|749.2|743.2|748.55|742.55|36
1619384340000|2021-04-25 20:59:00|748.63|742.63|749.11|743.11|749.11|743.11|748.63|742.63|31
1619384350000|2021-04-25 20:59:10|749.29|743.29|750.4|744.4|750.4|744.4|749.21|743.21|35
1619384360000|2021-04-25 20:59:20|750.44|744.44|750.99|744.99|751.26|745.26|750.22|744.22|33
1619384370000|2021-04-25 20:59:30|751.06|745.06|749.83|743.83|751.06|745.06|749.72|743.72|32
1619384380000|2021-04-25 20:59:40|749.9|743.9|749.89|743.89|749.91|743.91|749.5|743.5|34
1619384390000|2021-04-25 20:59:50|749.85|743.85|750.36|744.36|750.36|744.36|749.72|743.72|29
1619384400000|2021-04-25 21:00:00|750.31|744.31|750.03|744.03|750.78|744.78|749.99|743.99|32
1619384410000|2021-04-25 21:00:10|750|744|749.52|743.52|750.26|744.26|749.52|743.52|34
1619384420000|2021-04-25 21:00:20|749.54|743.54|748.86|742.86|749.66|743.66|748.86|742.86|36
1619384430000|2021-04-25 21:00:30|748.9|742.9|748.98|742.98|748.98|742.98|748.52|742.52|30
1619384440000|2021-04-25 21:00:40|748.91|742.91|746.91|740.91|748.91|742.91|746.79|740.79|37
1619384450000|2021-04-25 21:00:50|746.87|740.87|744.82|738.82|747.03|741.03|744.78|738.78|36
1619384460000|2021-04-25 21:01:00|744.83|738.83|743.79|737.79|744.85|738.85|743.72|737.72|26
1619384470000|2021-04-25 21:01:10|743.73|737.73|740.99|734.99|743.73|737.73|740.96|734.96|36
1619384480000|2021-04-25 21:01:20|741|735|741.83|735.83|742.42|736.42|741|735|35
1619384490000|2021-04-25 21:01:30|742.02|736.02|740.11|734.11|742.05|736.05|740.11|734.11|34
1619384500000|2021-04-25 21:01:40|740.16|734.16|740.03|734.03|740.19|734.19|739.76|733.76|35
1619384510000|2021-04-25 21:01:50|740.05|734.05|742.08|736.08|742.32|736.32|740.05|734.05|39
1619384520000|2021-04-25 21:02:00|742.07|736.07|741.78|735.78|742.11|736.11|741.17|735.17|35
1619384530000|2021-04-25 21:02:10|742.19|736.19|741.4|735.4|742.29|736.29|741.4|735.4|31
1619384540000|2021-04-25 21:02:20|741.47|735.47|741.16|735.16|741.94|735.94|741.15|735.15|38
1619384550000|2021-04-25 21:02:30|741.14|735.14|741.37|735.37|741.45|735.45|740.96|734.96|36
1619384560000|2021-04-25 21:02:40|741.33|735.33|740.18|734.18|741.33|735.33|739.64|733.64|38
1619384570000|2021-04-25 21:02:50|740.16|734.16|741.55|735.55|741.56|735.56|739.94|733.94|34
1619384580000|2021-04-25 21:03:00|741.58|735.58|741.68|735.68|741.7|735.7|741.51|735.51|31
1619384590000|2021-04-25 21:03:10|741.89|735.89|743.4|737.4|743.61|737.61|741.84|735.84|35
1619384600000|2021-04-25 21:03:20|743.39|737.39|744.77|738.77|744.77|738.77|743.39|737.39|31
1619384610000|2021-04-25 21:03:30|744.73|738.73|744.53|738.53|744.73|738.73|744.19|738.19|34
1619384620000|2021-04-25 21:03:40|744.59|738.59|744.41|738.41|744.61|738.61|743.97|737.97|31
1619384630000|2021-04-25 21:03:50|744.39|738.39|743.82|737.82|744.43|738.43|743.78|737.78|30
1619384640000|2021-04-25 21:04:00|743.85|737.85|743.54|737.54|744.02|738.02|743.54|737.54|34
1619384650000|2021-04-25 21:04:10|743.55|737.55|743.48|737.48|744.12|738.12|743.48|737.48|32
1619384660000|2021-04-25 21:04:20|743.43|737.43|742.58|736.58|743.43|737.43|742.19|736.19|35
1619384670000|2021-04-25 21:04:30|742.65|736.65|742.9|736.9|743.24|737.24|742.62|736.62|35
1619384680000|2021-04-25 21:04:40|742.84|736.84|742.2|736.2|742.91|736.91|742.13|736.13|36
1619384690000|2021-04-25 21:04:50|742.15|736.15|742.06|736.06|742.15|736.15|741.8|735.8|34
1619384700000|2021-04-25 21:05:00|742.16|736.16|740.91|734.91|742.16|736.16|740.89|734.89|35
1619384710000|2021-04-25 21:05:10|740.89|734.89|740.75|734.75|740.95|734.95|740.25|734.25|35
1619384720000|2021-04-25 21:05:20|740.82|734.82|742.08|736.08|742.12|736.12|740.82|734.82|34
1619384730000|2021-04-25 21:05:30|741.98|735.98|742.09|736.09|742.16|736.16|741.55|735.55|30
1619384740000|2021-04-25 21:05:40|742.07|736.07|743|737|743|737|742|736|35
1619384750000|2021-04-25 21:05:50|742.95|736.95|744.24|738.24|744.32|738.32|742.88|736.88|34
1619384760000|2021-04-25 21:06:00|744.4|738.4|744.38|738.38|744.54|738.54|744.11|738.11|33
1619384770000|2021-04-25 21:06:10|744.33|738.33|745.87|739.87|745.96|739.96|744.33|738.33|28
1619384780000|2021-04-25 21:06:20|745.89|739.89|745.41|739.41|745.89|739.89|745.41|739.41|24
1619384790000|2021-04-25 21:06:30|745.39|739.39|744.55|738.55|745.65|739.65|744.51|738.51|36
1619384800000|2021-04-25 21:06:40|744.66|738.66|745.02|739.02|745.4|739.4|744.51|738.51|35
1619384810000|2021-04-25 21:06:50|745.01|739.01|745.12|739.12|745.66|739.66|744.99|738.99|29
1619384820000|2021-04-25 21:07:00|745.13|739.13|744.92|738.92|745.13|739.13|744.75|738.75|32
1619384830000|2021-04-25 21:07:10|744.9|738.9|744.1|738.1|744.94|738.94|744.02|738.02|34
1619384840000|2021-04-25 21:07:20|744.2|738.2|744.09|738.09|744.75|738.75|744.09|738.09|33
1619384850000|2021-04-25 21:07:30|744.07|738.07|744|738|744.3|738.3|743.83|737.83|30
1619384860000|2021-04-25 21:07:40|744.04|738.04|744.73|738.73|744.73|738.73|744.04|738.04|30
1619384870000|2021-04-25 21:07:50|744.87|738.87|744.4|738.4|744.96|738.96|744.4|738.4|25
1619384880000|2021-04-25 21:08:00|744.37|738.37|744.53|738.53|744.53|738.53|743.93|737.93|33
1619384890000|2021-04-25 21:08:10|744.59|738.59|744.63|738.63|745.32|739.32|744.59|738.59|35
1619384900000|2021-04-25 21:08:20|744.47|738.47|745.03|739.03|745.04|739.04|744.34|738.34|31
1619384910000|2021-04-25 21:08:30|745.04|739.04|745.19|739.19|745.2|739.2|745.02|739.02|26
1619384920000|2021-04-25 21:08:40|745.22|739.22|745.03|739.03|745.23|739.23|744.93|738.93|24
1619384930000|2021-04-25 21:08:50|745.02|739.02|745.46|739.46|745.48|739.48|745.02|739.02|26
1619384940000|2021-04-25 21:09:00|745.48|739.48|745.04|739.04|745.52|739.52|744.85|738.85|27
1619384950000|2021-04-25 21:09:10|745.03|739.03|745.6|739.6|745.6|739.6|744.78|738.78|32
1619384960000|2021-04-25 21:09:20|745.64|739.64|745.99|739.99|746|740|745.56|739.56|34
1619384970000|2021-04-25 21:09:30|746|740|745.75|739.75|746.14|740.14|745.58|739.58|26
1619384980000|2021-04-25 21:09:40|745.77|739.77|746.45|740.45|746.45|740.45|745.7|739.7|32
1619384990000|2021-04-25 21:09:50|746.44|740.44|746.44|740.44|746.46|740.46|746.09|740.09|34
1619385000000|2021-04-25 21:10:00|746.45|740.45|745.91|739.91|746.49|740.49|745.91|739.91|31
1619385010000|2021-04-25 21:10:10|745.9|739.9|746.32|740.32|746.6|740.6|745.87|739.87|32
1619385020000|2021-04-25 21:10:20|746.33|740.33|745.9|739.9|746.49|740.49|745.9|739.9|34
1619385030000|2021-04-25 21:10:30|745.94|739.94|745.52|739.52|746.04|740.04|745.52|739.52|30
1619385040000|2021-04-25 21:10:40|745.53|739.53|745.65|739.65|745.65|739.65|745.51|739.51|32
1619385050000|2021-04-25 21:10:50|745.81|739.81|745.92|739.92|746.02|740.02|745.81|739.81|24
1619385060000|2021-04-25 21:11:00|745.93|739.93|745.74|739.74|745.97|739.97|745.74|739.74|28
1619385070000|2021-04-25 21:11:10|745.75|739.75|746.76|740.76|746.77|740.77|745.75|739.75|28
1619385080000|2021-04-25 21:11:20|747.01|741.01|746.85|740.85|747.05|741.05|746.62|740.62|28
1619385090000|2021-04-25 21:11:30|747.1|741.1|747.24|741.24|747.24|741.24|747.08|741.08|23
1619385100000|2021-04-25 21:11:40|747.25|741.25|747.42|741.42|747.43|741.43|747.24|741.24|16
1619385110000|2021-04-25 21:11:50|747.43|741.43|747.99|741.99|748|742|747.43|741.43|24
1619385120000|2021-04-25 21:12:00|748|742|748.38|742.38|748.46|742.46|748|742|31
1619385130000|2021-04-25 21:12:10|748.39|742.39|749.03|743.03|749.05|743.05|748.34|742.34|23
1619385140000|2021-04-25 21:12:20|749.04|743.04|749.74|743.74|749.77|743.77|749.04|743.04|30
1619385150000|2021-04-25 21:12:30|749.73|743.73|749.55|743.55|749.73|743.73|749.12|743.12|26
1619385160000|2021-04-25 21:12:40|749.52|743.52|749.67|743.67|750.23|744.23|749.52|743.52|34
1619385170000|2021-04-25 21:12:50|749.5|743.5|749.85|743.85|750.19|744.19|749.5|743.5|32
1619385180000|2021-04-25 21:13:00|749.86|743.86|750.03|744.03|750.03|744.03|749.5|743.5|33
1619385190000|2021-04-25 21:13:10|750.06|744.06|750.47|744.47|750.47|744.47|749.99|743.99|35
1619385200000|2021-04-25 21:13:20|750.52|744.52|750.65|744.65|750.72|744.72|750.49|744.49|31
1619385210000|2021-04-25 21:13:30|750.69|744.69|751.82|745.82|751.82|745.82|750.67|744.67|35
1619385220000|2021-04-25 21:13:40|751.85|745.85|751.18|745.18|751.85|745.85|750.88|744.88|31
1619385230000|2021-04-25 21:13:50|751.16|745.16|751.87|745.87|751.87|745.87|750.96|744.96|32
1619385240000|2021-04-25 21:14:00|751.84|745.84|751.63|745.63|751.95|745.95|751.61|745.61|28
1619385250000|2021-04-25 21:14:10|751.62|745.62|751.77|745.77|751.86|745.86|751.46|745.46|23
1619385260000|2021-04-25 21:14:20|751.69|745.69|752.16|746.16|752.16|746.16|751.68|745.68|29
1619385270000|2021-04-25 21:14:30|752.19|746.19|752.33|746.33|752.4|746.4|752.16|746.16|31
1619385280000|2021-04-25 21:14:40|752.38|746.38|752.07|746.07|752.43|746.43|752.07|746.07|17
1619385290000|2021-04-25 21:14:50|752.1|746.1|752.42|746.42|752.48|746.48|752.01|746.01|30
1619385300000|2021-04-25 21:15:00|752.38|746.38|751.75|745.75|752.51|746.51|751.75|745.75|33
1619385310000|2021-04-25 21:15:10|751.73|745.73|751.32|745.32|751.76|745.76|751.3|745.3|34
1619385320000|2021-04-25 21:15:20|751.31|745.31|751.63|745.63|751.66|745.66|751.04|745.04|35
1619385330000|2021-04-25 21:15:30|751.62|745.62|751.57|745.57|751.74|745.74|751.47|745.47|28
1619385340000|2021-04-25 21:15:40|751.56|745.56|751.71|745.71|751.79|745.79|751.56|745.56|17
1619385350000|2021-04-25 21:15:50|751.7|745.7|751.54|745.54|751.9|745.9|751.54|745.54|28
1619385360000|2021-04-25 21:16:00|751.53|745.53|751.22|745.22|751.53|745.53|751.19|745.19|32
1619385370000|2021-04-25 21:16:10|751|745|752.09|746.09|752.11|746.11|750.9|744.9|33
1619385380000|2021-04-25 21:16:20|752.02|746.02|751.78|745.78|752.02|746.02|751.78|745.78|24
1619385390000|2021-04-25 21:16:30|751.76|745.76|751.67|745.67|751.76|745.76|751.65|745.65|19
1619385400000|2021-04-25 21:16:40|751.68|745.68|751.65|745.65|751.88|745.88|751.61|745.61|28
1619385410000|2021-04-25 21:16:50|751.62|745.62|751.56|745.56|751.74|745.74|751.53|745.53|23
1619385420000|2021-04-25 21:17:00|751.57|745.57|751.07|745.07|751.58|745.58|751.06|745.06|24
1619385430000|2021-04-25 21:17:10|751.06|745.06|751.15|745.15|751.15|745.15|751.02|745.02|25
1619385440000|2021-04-25 21:17:20|751.2|745.2|751.87|745.87|751.89|745.89|751.2|745.2|20
1619385450000|2021-04-25 21:17:30|751.91|745.91|752.08|746.08|752.11|746.11|751.91|745.91|23
1619385460000|2021-04-25 21:17:40|752.07|746.07|752.46|746.46|752.46|746.46|752.06|746.06|20
1619385470000|2021-04-25 21:17:50|752.47|746.47|752.79|746.79|752.79|746.79|752.33|746.33|23
1619385480000|2021-04-25 21:18:00|752.78|746.78|753.12|747.12|753.63|747.63|752.78|746.78|32
1619385490000|2021-04-25 21:18:10|753.17|747.17|753.49|747.49|753.49|747.49|753.17|747.17|27
1619385500000|2021-04-25 21:18:20|753.5|747.5|753.64|747.64|753.65|747.65|753.41|747.41|15
1619385510000|2021-04-25 21:18:30|753.66|747.66|753.46|747.46|753.66|747.66|753.46|747.46|7
1619385520000|2021-04-25 21:18:40|753.29|747.29|752.45|746.45|753.29|747.29|752.45|746.45|32
1619385530000|2021-04-25 21:18:50|752.47|746.47|752.24|746.24|752.47|746.47|752.24|746.24|20
1619385540000|2021-04-25 21:19:00|752.27|746.27|752.21|746.21|752.27|746.27|752.19|746.19|23
1619385550000|2021-04-25 21:19:10|752.17|746.17|751.71|745.71|752.18|746.18|751.7|745.7|32
1619385560000|2021-04-25 21:19:20|751.69|745.69|751.46|745.46|751.69|745.69|751.38|745.38|33
1619385570000|2021-04-25 21:19:30|751.35|745.35|751.35|745.35|751.65|745.65|751.32|745.32|26
1619385580000|2021-04-25 21:19:40|751.36|745.36|751.27|745.27|751.46|745.46|751.25|745.25|28
1619385590000|2021-04-25 21:19:50|751.28|745.28|751.39|745.39|751.43|745.43|751.25|745.25|20
1619385600000|2021-04-25 21:20:00|751.41|745.41|751.49|745.49|751.61|745.61|751.31|745.31|24
1619385610000|2021-04-25 21:20:10|751.48|745.48|751.52|745.52|751.53|745.53|751.48|745.48|16
1619385620000|2021-04-25 21:20:20|751.5|745.5|751.1|745.1|751.61|745.61|751.1|745.1|29
1619385630000|2021-04-25 21:20:30|751.11|745.11|751.11|745.11|751.18|745.18|751.05|745.05|21
1619385640000|2021-04-25 21:20:40|751.18|745.18|751.06|745.06|751.26|745.26|751.06|745.06|32
1619385650000|2021-04-25 21:20:50|751.03|745.03|750.91|744.91|751.03|745.03|750.83|744.83|17
1619385660000|2021-04-25 21:21:00|750.86|744.86|750.83|744.83|751.03|745.03|750.69|744.69|24
1619385670000|2021-04-25 21:21:10|750.84|744.84|750.91|744.91|750.94|744.94|750.83|744.83|24
1619385680000|2021-04-25 21:21:20|750.94|744.94|750.7|744.7|750.94|744.94|750.65|744.65|30
1619385690000|2021-04-25 21:21:30|750.63|744.63|749.52|743.52|750.65|744.65|749.37|743.37|34
1619385700000|2021-04-25 21:21:40|749.53|743.53|748.52|742.52|749.56|743.56|748.52|742.52|29
1619385710000|2021-04-25 21:21:50|748.49|742.49|746.99|740.99|748.49|742.49|746.91|740.91|28
1619385720000|2021-04-25 21:22:00|747.07|741.07|747.71|741.71|747.71|741.71|747.07|741.07|29
1619385730000|2021-04-25 21:22:10|747.72|741.72|747.6|741.6|747.73|741.73|747.6|741.6|28
1619385740000|2021-04-25 21:22:20|747.39|741.39|746.94|740.94|747.42|741.42|746.93|740.93|32
1619385750000|2021-04-25 21:22:30|746.97|740.97|746.83|740.83|746.97|740.97|746.78|740.78|25
1619385760000|2021-04-25 21:22:40|746.85|740.85|747.05|741.05|747.05|741.05|746.85|740.85|17
1619385770000|2021-04-25 21:22:50|747.04|741.04|747.19|741.19|747.2|741.2|747.04|741.04|18
1619385780000|2021-04-25 21:23:00|747.18|741.18|747.74|741.74|747.8|741.8|747.1|741.1|30
1619385790000|2021-04-25 21:23:10|747.72|741.72|747.93|741.93|747.98|741.98|747.72|741.72|26
1619385800000|2021-04-25 21:23:20|747.97|741.97|747.95|741.95|747.98|741.98|747.92|741.92|13
1619385810000|2021-04-25 21:23:30|747.94|741.94|747.92|741.92|747.96|741.96|747.78|741.78|22
1619385820000|2021-04-25 21:23:40|747.98|741.98|748.12|742.12|748.3|742.3|747.98|741.98|34
1619385830000|2021-04-25 21:23:50|748.11|742.11|748.34|742.34|748.34|742.34|748.06|742.06|26
1619385840000|2021-04-25 21:24:00|748.3|742.3|748.3|742.3|748.31|742.31|748.17|742.17|24
1619385850000|2021-04-25 21:24:10|748.23|742.23|748.3|742.3|748.36|742.36|748.23|742.23|19
1619385860000|2021-04-25 21:24:20|748.32|742.32|747.35|741.35|748.32|742.32|747.35|741.35|33
1619385870000|2021-04-25 21:24:30|747.27|741.27|746.93|740.93|747.29|741.29|746.91|740.91|20
1619385880000|2021-04-25 21:24:40|746.94|740.94|746.96|740.96|746.98|740.98|746.86|740.86|17
1619385890000|2021-04-25 21:24:50|746.97|740.97|747.05|741.05|747.17|741.17|746.92|740.92|26
1619385900000|2021-04-25 21:25:00|747.04|741.04|747.41|741.41|747.54|741.54|747.04|741.04|22
1619385910000|2021-04-25 21:25:10|747.42|741.42|747.51|741.51|747.58|741.58|747.41|741.41|13
1619385920000|2021-04-25 21:25:20|747.55|741.55|747.27|741.27|747.92|741.92|747.21|741.21|31
1619385930000|2021-04-25 21:25:30|747.28|741.28|747.3|741.3|747.42|741.42|747.21|741.21|29
1619385940000|2021-04-25 21:25:40|747.29|741.29|747.49|741.49|747.49|741.49|747.17|741.17|25
1619385950000|2021-04-25 21:25:50|747.5|741.5|747.4|741.4|747.55|741.55|747.01|741.01|31
1619385960000|2021-04-25 21:26:00|747.41|741.41|747.28|741.28|747.5|741.5|747.28|741.28|23
1619385970000|2021-04-25 21:26:10|747.26|741.26|746.81|740.81|747.26|741.26|746.79|740.79|24
1619385980000|2021-04-25 21:26:20|746.8|740.8|746.33|740.33|746.8|740.8|746.33|740.33|20
1619385990000|2021-04-25 21:26:30|746.3|740.3|746.13|740.13|746.36|740.36|746.13|740.13|30
1619386000000|2021-04-25 21:26:40|746.12|740.12|745.73|739.73|746.18|740.18|745.73|739.73|21
1619386010000|2021-04-25 21:26:50|745.8|739.8|744.74|738.74|745.8|739.8|744.61|738.61|33
1619386020000|2021-04-25 21:27:00|744.72|738.72|743.95|737.95|744.84|738.84|743.93|737.93|28
1619386030000|2021-04-25 21:27:10|743.96|737.96|742.99|736.99|743.96|737.96|742.95|736.95|29
1619386040000|2021-04-25 21:27:20|742.97|736.97|742.95|736.95|743.06|737.06|742.92|736.92|25
1619386050000|2021-04-25 21:27:30|742.96|736.96|742.8|736.8|742.98|736.98|742.78|736.78|28
1619386060000|2021-04-25 21:27:40|742.79|736.79|742.34|736.34|742.82|736.82|742.31|736.31|26
1619386070000|2021-04-25 21:27:50|742.32|736.32|742.02|736.02|742.4|736.4|742.01|736.01|34
1619386080000|2021-04-25 21:28:00|742.05|736.05|742.48|736.48|742.49|736.49|741.98|735.98|33
1619386090000|2021-04-25 21:28:10|742.49|736.49|742.71|736.71|742.77|736.77|742.48|736.48|27
1619386100000|2021-04-25 21:28:20|742.72|736.72|742.83|736.83|742.83|736.83|742.68|736.68|22
1619386110000|2021-04-25 21:28:30|742.87|736.87|742.15|738.15|743.12|738.18|742.12|736.86|24
1619386120000|2021-04-25 21:28:40|742.14|738.14|741.83|737.83|742.16|738.16|741.8|737.8|24
1619386130000|2021-04-25 21:28:50|741.82|737.82|741.67|737.67|741.91|737.91|741.67|737.67|19
1619386140000|2021-04-25 21:29:00|741.61|737.61|741.27|737.27|741.62|737.62|741.21|737.21|27
1619386150000|2021-04-25 21:29:10|741.28|737.28|740.99|736.99|741.28|737.28|740.96|736.96|23
1619386160000|2021-04-25 21:29:20|740.89|736.89|740.73|736.73|740.89|736.89|740.72|736.72|17
1619386170000|2021-04-25 21:29:30|740.72|736.72|740.82|736.82|740.84|736.84|740.72|736.72|13
1619386180000|2021-04-25 21:29:40|740.85|736.85|740.91|736.91|740.97|736.97|740.85|736.85|14
1619386190000|2021-04-25 21:29:50|740.89|736.89|740.88|736.88|740.91|736.91|740.88|736.88|13
1619386200000|2021-04-25 21:30:00|740.87|736.87|740.89|736.89|740.89|736.89|740.85|736.85|9
1619386210000|2021-04-25 21:30:10|740.88|736.88|740.79|736.79|740.89|736.89|740.79|736.79|15
1619386220000|2021-04-25 21:30:20|740.76|736.76|740.56|736.56|740.77|736.77|740.5|736.5|22
1619386230000|2021-04-25 21:30:30|740.57|736.57|740.67|736.67|740.67|736.67|740.45|736.45|17
1619386240000|2021-04-25 21:30:40|740.63|736.63|740.48|736.48|740.63|736.63|740.47|736.47|14
1619386250000|2021-04-25 21:30:50|740.49|736.49|740.52|736.52|740.53|736.53|740.48|736.48|8
1619386260000|2021-04-25 21:31:00|740.53|736.53|739.94|735.94|740.53|736.53|739.94|735.94|20
1619386270000|2021-04-25 21:31:10|739.93|735.93|739.57|735.57|739.93|735.93|739.55|735.55|27
1619386280000|2021-04-25 21:31:20|739.54|735.54|739.51|735.51|739.85|735.85|739.51|735.51|30
1619386290000|2021-04-25 21:31:30|739.57|735.57|739.71|735.71|739.72|735.72|739.54|735.54|25
1619386300000|2021-04-25 21:31:40|739.72|735.72|739.68|735.68|739.75|735.75|739.64|735.64|20
1619386310000|2021-04-25 21:31:50|739.7|735.7|739.61|735.61|739.74|735.74|739.61|735.61|17
1619386320000|2021-04-25 21:32:00|739.59|735.59|739.46|735.46|739.6|735.6|739.45|735.45|19
1619386330000|2021-04-25 21:32:10|739.44|735.44|738.4|734.4|739.44|735.44|738.4|734.4|35
1619386340000|2021-04-25 21:32:20|738.41|734.41|736.94|732.94|738.41|734.41|736.93|732.93|36
1619386350000|2021-04-25 21:32:30|736.92|732.92|735.11|731.11|737|733|735.11|731.11|26
1619386360000|2021-04-25 21:32:40|735.12|731.12|734.32|730.32|735.15|731.15|734.31|730.31|27
1619386370000|2021-04-25 21:32:50|734.34|730.34|733.77|729.77|734.36|730.36|733.77|729.77|18
1619386380000|2021-04-25 21:33:00|733.78|729.78|733.37|729.37|733.99|729.99|733.37|729.37|27
1619386390000|2021-04-25 21:33:10|733.39|729.39|733.28|729.28|733.41|729.41|733.23|729.23|24
1619386400000|2021-04-25 21:33:20|733.23|729.23|733.61|729.61|733.66|729.66|733.23|729.23|26
1619386410000|2021-04-25 21:33:30|733.62|729.62|734.18|730.18|734.29|730.29|733.4|729.4|30
1619386420000|2021-04-25 21:33:40|734.2|730.2|733.5|729.5|734.29|730.29|733.5|729.5|33
1619386430000|2021-04-25 21:33:50|733.49|729.49|733.08|729.08|733.49|729.49|733.08|729.08|30
1619386440000|2021-04-25 21:34:00|733.07|729.07|732.95|728.95|733.09|729.09|732.92|728.92|18
1619386450000|2021-04-25 21:34:10|732.94|728.94|732.91|728.91|733.04|729.04|732.77|728.77|16
1619386460000|2021-04-25 21:34:20|732.88|728.88|732.6|728.6|732.91|728.91|732.6|728.6|18
1619386470000|2021-04-25 21:34:30|732.59|728.59|732.59|728.59|732.6|728.6|732.58|728.58|11
1619386480000|2021-04-25 21:34:40|732.6|728.6|732.63|728.63|732.63|728.63|732.58|728.58|10
1619386490000|2021-04-25 21:34:50|732.61|728.61|732.66|728.66|732.68|728.68|732.61|728.61|11
1619386500000|2021-04-25 21:35:00|732.65|728.65|732.53|728.53|732.66|728.66|732.53|728.53|8
1619386510000|2021-04-25 21:35:10|732.58|728.58|732.57|728.57|732.58|728.58|732.55|728.55|6
1619386520000|2021-04-25 21:35:20|732.6|728.6|732.39|728.39|732.6|728.6|732.32|728.32|14
1619386530000|2021-04-25 21:35:30|732.38|728.38|732.24|728.24|732.4|728.4|732.24|728.24|19
1619386540000|2021-04-25 21:35:40|732.25|728.25|730.58|726.58|732.25|728.25|730.58|726.58|22
1619386550000|2021-04-25 21:35:50|730.63|726.63|730.43|726.43|730.74|726.74|730.3|726.3|32
1619386560000|2021-04-25 21:36:00|730.41|726.41|729.92|725.92|730.42|726.42|729.92|725.92|31
1619386570000|2021-04-25 21:36:10|729.95|725.95|729|725|730.6|726.6|729|725|31
1619386580000|2021-04-25 21:36:20|729.01|725.01|728.99|724.99|729.16|725.16|728.81|724.81|20
1619386590000|2021-04-25 21:36:30|729.15|725.15|728.85|724.85|729.18|725.18|728.55|724.55|30
1619386600000|2021-04-25 21:36:40|728.9|724.9|728.77|724.77|729.23|725.23|728.77|724.77|33
1619386610000|2021-04-25 21:36:50|728.76|724.76|728.19|724.19|728.76|724.76|728.16|724.16|23
1619386620000|2021-04-25 21:37:00|728.48|724.48|727.87|723.87|728.48|724.48|727.87|723.87|24
1619386630000|2021-04-25 21:37:10|727.82|723.82|727.38|723.38|728.13|724.13|727.38|723.38|30
1619386640000|2021-04-25 21:37:20|727.44|723.44|727.13|723.13|727.44|723.44|727.02|723.02|32
1619386650000|2021-04-25 21:37:30|726.91|722.91|727.19|723.19|727.23|723.23|726.83|722.83|33
1619386660000|2021-04-25 21:37:40|727.21|723.21|727.52|723.52|727.52|723.52|727.12|723.12|31
1619386670000|2021-04-25 21:37:50|727.5|723.5|727.53|723.53|727.55|723.55|727.5|723.5|17
1619386680000|2021-04-25 21:38:00|727.54|723.54|727.52|723.52|727.54|723.54|727.52|723.52|10
1619386690000|2021-04-25 21:38:10|727.51|723.51|727.39|723.39|727.51|723.51|727.35|723.35|23
1619386700000|2021-04-25 21:38:20|727.4|723.4|727.03|723.03|727.4|723.4|727.03|723.03|26
1619386710000|2021-04-25 21:38:30|727|723|726.71|722.71|727.04|723.04|726.71|722.71|25
1619386720000|2021-04-25 21:38:40|726.72|722.72|726.83|722.83|726.83|722.83|726.65|722.65|29
1619386730000|2021-04-25 21:38:50|726.82|722.82|726.91|722.91|727.06|723.06|726.82|722.82|30
1619386740000|2021-04-25 21:39:00|726.97|722.97|726.83|722.83|727.07|723.07|726.81|722.81|27
1619386750000|2021-04-25 21:39:10|726.86|722.86|727.11|723.11|727.11|723.11|726.82|722.82|30
1619386760000|2021-04-25 21:39:20|727.29|723.29|727.25|723.25|727.63|723.63|727.14|723.14|26
1619386770000|2021-04-25 21:39:30|727.26|723.26|728.4|724.4|728.42|724.42|727.26|723.26|21
1619386780000|2021-04-25 21:39:40|728.41|724.41|728.5|724.5|728.84|724.84|728.41|724.41|23
1619386790000|2021-04-25 21:39:50|728.64|724.64|729.13|725.13|729.13|725.13|728.5|724.5|24
1619386800000|2021-04-25 21:40:00|729.14|725.14|730.63|726.63|730.65|726.65|728.74|724.74|20
1619386810000|2021-04-25 21:40:10|730.66|726.66|730.78|726.78|730.78|726.78|730.63|726.63|12
1619386820000|2021-04-25 21:40:20|730.65|726.65|730.9|726.9|730.97|726.97|730.61|726.61|16
1619386830000|2021-04-25 21:40:30|731.06|727.06|731.18|727.18|731.18|727.18|731.06|727.06|10
1619386840000|2021-04-25 21:40:40|731.2|727.2|731.46|727.46|731.46|727.46|731.19|727.19|15
1619386850000|2021-04-25 21:40:50|731.47|727.47|731.72|727.72|731.74|727.74|731.46|727.46|21
1619386860000|2021-04-25 21:41:00|731.73|727.73|731.95|727.95|731.96|727.96|731.7|727.7|21
1619386870000|2021-04-25 21:41:10|731.92|727.92|731.98|727.98|731.98|727.98|731.92|727.92|19
1619386880000|2021-04-25 21:41:20|731.96|727.96|731.71|727.71|731.98|727.98|731.71|727.71|17
1619386890000|2021-04-25 21:41:30|731.72|727.72|731.19|727.19|731.72|727.72|731.19|727.19|25
1619386900000|2021-04-25 21:41:40|731.15|727.15|729.93|725.93|731.15|727.15|729.93|725.93|31
1619386910000|2021-04-25 21:41:50|729.86|725.86|728.76|724.76|729.91|725.91|728.76|724.76|33
1619386920000|2021-04-25 21:42:00|728.77|724.77|728.36|724.36|728.78|724.78|728.27|724.27|16
1619386930000|2021-04-25 21:42:10|728.37|724.37|727.59|723.59|728.37|724.37|727.42|723.42|30
1619386940000|2021-04-25 21:42:20|727.27|723.27|726.01|722.01|727.39|723.39|725.71|721.71|31
1619386950000|2021-04-25 21:42:30|725.72|721.72|725.44|721.44|726.01|722.01|725.43|721.43|28
1619386960000|2021-04-25 21:42:40|725.4|721.4|722.97|718.97|725.45|721.45|722.97|718.97|28
1619386970000|2021-04-25 21:42:50|722.92|718.92|722.46|718.46|722.93|718.93|722.42|718.42|30
1619386980000|2021-04-25 21:43:00|722.53|718.53|722.04|718.04|722.53|718.53|722.04|718.04|35
1619386990000|2021-04-25 21:43:10|722.16|718.16|722.49|718.49|722.5|718.5|721.94|717.94|30
1619387000000|2021-04-25 21:43:20|722.46|718.46|723.01|719.01|723.12|719.12|722.46|718.46|30
1619387010000|2021-04-25 21:43:30|722.94|718.94|723.29|719.29|723.29|719.29|722.91|718.91|22
1619387020000|2021-04-25 21:43:40|723.28|719.28|723.47|719.47|723.57|719.57|723.27|719.27|19
1619387030000|2021-04-25 21:43:50|723.49|719.49|723.35|719.35|723.53|719.53|723.35|719.35|9
1619387040000|2021-04-25 21:44:00|723.51|719.51|723.87|719.87|723.87|719.87|723.35|719.35|19
1619387050000|2021-04-25 21:44:10|723.92|719.92|723.78|719.78|724.03|720.03|723.77|719.77|20
1619387060000|2021-04-25 21:44:20|723.79|719.79|723.65|719.65|723.8|719.8|723.65|719.65|13
1619387070000|2021-04-25 21:44:30|723.66|719.66|723.74|719.74|723.78|719.78|723.66|719.66|17
1619387080000|2021-04-25 21:44:40|723.73|719.73|723.38|719.38|723.74|719.74|723.35|719.35|25
1619387090000|2021-04-25 21:44:50|723.41|719.41|723.45|719.45|723.53|719.53|723.34|719.34|23
1619387100000|2021-04-25 21:45:00|723.44|719.44|722.92|718.92|723.53|719.53|722.91|718.91|34
1619387110000|2021-04-25 21:45:10|722.89|718.89|721.73|717.73|723|719|721.68|717.68|28
1619387120000|2021-04-25 21:45:20|721.68|717.68|719.83|715.83|721.71|717.71|719.83|715.83|35
1619387130000|2021-04-25 21:45:30|719.84|715.84|719.03|715.03|719.92|715.92|719|715|28
1619387140000|2021-04-25 21:45:40|718.98|714.98|720.37|716.37|720.37|716.37|718.93|714.93|36
1619387150000|2021-04-25 21:45:50|720.36|716.36|721.53|717.53|721.55|717.55|720.36|716.36|36
1619387160000|2021-04-25 21:46:00|721.47|717.47|722.44|718.44|722.44|718.44|721.45|717.45|31
1619387170000|2021-04-25 21:46:10|722.43|718.43|722.51|718.51|722.51|718.51|722.4|718.4|23
1619387180000|2021-04-25 21:46:20|722.5|718.5|722.89|718.89|722.89|718.89|722.5|718.5|26
1619387190000|2021-04-25 21:46:30|723.07|719.07|723.1|719.1|723.15|719.15|722.96|718.96|23
1619387200000|2021-04-25 21:46:40|723.05|719.05|723.25|719.25|723.3|719.3|723.05|719.05|14
1619387210000|2021-04-25 21:46:50|723.31|719.31|723.23|719.23|723.33|719.33|723.22|719.22|22
1619387220000|2021-04-25 21:47:00|723.22|719.22|723.41|719.41|723.43|719.43|723.17|719.17|30
1619387230000|2021-04-25 21:47:10|723.45|719.45|723.77|719.77|723.78|719.78|723.38|719.38|16
1619387240000|2021-04-25 21:47:20|723.82|719.82|724.67|720.67|724.68|720.68|723.82|719.82|27
1619387250000|2021-04-25 21:47:30|725.13|721.13|726.34|722.34|726.41|722.41|725.13|721.13|29
1619387260000|2021-04-25 21:47:40|726.4|722.4|727.19|723.19|727.19|723.19|726.16|722.16|25
1619387270000|2021-04-25 21:47:50|727.3|723.3|728.17|724.17|728.17|724.17|727.25|723.25|26
1619387280000|2021-04-25 21:48:00|728.12|724.12|728.89|724.89|728.9|724.9|728.12|724.12|25
1619387290000|2021-04-25 21:48:10|728.91|724.91|729.51|725.51|729.62|725.62|728.91|724.91|25
1619387300000|2021-04-25 21:48:20|729.61|725.61|730.71|726.71|730.71|726.71|729.51|725.51|21
1619387310000|2021-04-25 21:48:30|730.67|726.67|731.26|727.26|731.27|727.27|730.66|726.66|20
1619387320000|2021-04-25 21:48:40|731.3|727.3|731.27|727.27|731.32|727.32|731.22|727.22|26
1619387330000|2021-04-25 21:48:50|731.2|727.2|731.31|727.31|731.33|727.33|731.2|727.2|11
1619387340000|2021-04-25 21:49:00|731.32|727.32|731.75|727.75|732.32|728.32|731.32|727.32|25
1619387350000|2021-04-25 21:49:10|731.61|727.61|731.97|727.97|732.05|728.05|731.21|727.21|24
1619387360000|2021-04-25 21:49:20|731.98|727.98|731.84|727.84|732.06|728.06|731.77|727.77|24
1619387370000|2021-04-25 21:49:30|731.77|727.77|732.07|728.07|732.13|728.13|731.77|727.77|28
1619387380000|2021-04-25 21:49:40|732.14|728.14|731.99|727.99|732.14|728.14|731.92|727.92|23
1619387390000|2021-04-25 21:49:50|731.96|727.96|731.92|727.92|731.96|727.96|731.86|727.86|12
1619387400000|2021-04-25 21:50:00|731.88|727.88|731.78|727.78|731.88|727.88|731.78|727.78|23
1619387410000|2021-04-25 21:50:10|731.8|727.8|732.61|728.61|732.79|728.79|731.8|727.8|27
1619387420000|2021-04-25 21:50:20|732.82|728.82|733.66|729.66|733.66|729.66|732.66|728.66|22
1619387430000|2021-04-25 21:50:30|733.64|729.64|734|730|734.08|730.08|733.64|729.64|21
1619387440000|2021-04-25 21:50:40|734.02|730.02|735.32|731.32|735.32|731.32|733.97|729.97|30
1619387450000|2021-04-25 21:50:50|735.35|731.35|735.77|731.77|736.12|732.12|735.33|731.33|12
1619387460000|2021-04-25 21:51:00|735.69|731.69|734.21|730.21|735.69|731.69|734.21|730.21|23
1619387470000|2021-04-25 21:51:10|734.2|730.2|734.14|730.14|734.23|730.23|733.8|729.8|36
1619387480000|2021-04-25 21:51:20|734.01|730.01|734.3|730.3|735.01|731.01|734.01|730.01|32
1619387490000|2021-04-25 21:51:30|734.35|730.35|735.76|731.76|735.76|731.76|734.24|730.24|27
1619387500000|2021-04-25 21:51:40|735.75|731.75|736.38|732.38|736.41|732.41|735.68|731.68|18
1619387510000|2021-04-25 21:51:50|736.36|732.36|735.98|731.98|736.36|732.36|735.98|731.98|22
1619387520000|2021-04-25 21:52:00|735.99|731.99|735.87|731.87|736|732|735.86|731.86|27
1619387530000|2021-04-25 21:52:10|735.88|731.88|735.43|731.43|735.88|731.88|735.35|731.35|35
1619387540000|2021-04-25 21:52:20|735.44|731.44|735.04|731.04|735.44|731.44|734.87|730.87|30
1619387550000|2021-04-25 21:52:30|735.03|731.03|735.16|731.16|735.23|731.23|734.86|730.86|27
1619387560000|2021-04-25 21:52:40|735.18|731.18|735.16|731.16|735.25|731.25|735.09|731.09|25
1619387570000|2021-04-25 21:52:50|735.12|731.12|734.83|730.83|735.12|731.12|734.75|730.75|14
1619387580000|2021-04-25 21:53:00|734.45|730.45|734.4|730.4|734.45|730.45|734.37|730.37|10
1619387590000|2021-04-25 21:53:10|734.44|730.44|733.84|729.84|734.44|730.44|733.82|729.82|31
1619387600000|2021-04-25 21:53:20|733.86|729.86|733.79|729.79|733.91|729.91|733.74|729.74|21
1619387610000|2021-04-25 21:53:30|733.78|729.78|733.91|729.91|733.91|729.91|733.29|729.29|27
1619387620000|2021-04-25 21:53:40|733.96|729.96|734.42|730.42|734.45|730.45|733.96|729.96|27
1619387630000|2021-04-25 21:53:50|734.45|730.45|733.97|729.97|734.45|730.45|733.97|729.97|26
1619387640000|2021-04-25 21:54:00|733.98|729.98|734.06|730.06|734.15|730.15|733.97|729.97|20
1619387650000|2021-04-25 21:54:10|734.1|730.1|734.52|730.52|734.59|730.59|733.99|729.99|22
1619387660000|2021-04-25 21:54:20|734.54|730.54|734.46|730.46|734.59|730.59|734.37|730.37|23
1619387670000|2021-04-25 21:54:30|734.37|730.37|734.51|730.51|734.94|730.94|734.33|730.33|26
1619387680000|2021-04-25 21:54:40|734.47|730.47|733.54|729.54|734.51|730.51|733.54|729.54|29
1619387690000|2021-04-25 21:54:50|733.44|729.44|733.79|729.79|733.81|729.81|733.44|729.44|27
1619387700000|2021-04-25 21:55:00|733.78|729.78|734.44|730.44|734.44|730.44|733.65|729.65|35
1619387710000|2021-04-25 21:55:10|734.46|730.46|734.69|730.69|734.7|730.7|734.43|730.43|21
1619387720000|2021-04-25 21:55:20|734.7|730.7|734.67|730.67|734.7|730.7|734.64|730.64|11
1619387730000|2021-04-25 21:55:30|734.69|730.69|733.89|729.89|734.69|730.69|733.89|729.89|17
1619387740000|2021-04-25 21:55:40|733.9|729.9|733.27|729.27|733.91|729.91|733.26|729.26|27
1619387750000|2021-04-25 21:55:50|733.26|729.26|733.38|729.38|733.39|729.39|733.19|729.19|16
1619387760000|2021-04-25 21:56:00|733.37|729.37|733.38|729.38|733.45|729.45|733.36|729.36|21
1619387770000|2021-04-25 21:56:10|733.37|729.37|733.18|729.18|733.37|729.37|733.12|729.12|19
1619387780000|2021-04-25 21:56:20|733.23|729.23|732.91|728.91|733.23|729.23|732.86|728.86|28
1619387790000|2021-04-25 21:56:30|732.92|728.92|731.98|727.98|732.92|728.92|731.98|727.98|32
1619387800000|2021-04-25 21:56:40|731.89|727.89|730.99|726.99|731.89|727.89|730.99|726.99|31
1619387810000|2021-04-25 21:56:50|730.94|726.94|731.15|727.15|731.38|727.38|730.87|726.87|37
1619387820000|2021-04-25 21:57:00|731.16|727.16|730.88|726.88|731.19|727.19|730.85|726.85|32
1619387830000|2021-04-25 21:57:10|730.81|726.81|730.67|726.67|730.83|726.83|730.67|726.67|28
1619387840000|2021-04-25 21:57:20|730.71|726.71|730.52|726.52|730.75|726.75|730.28|726.28|28
1619387850000|2021-04-25 21:57:30|730.49|726.49|730.34|726.34|730.55|726.55|730.25|726.25|35
1619387860000|2021-04-25 21:57:40|730.46|726.46|730.35|726.35|730.47|726.47|730.34|726.34|22
1619387870000|2021-04-25 21:57:50|730.36|726.36|731.38|727.38|731.38|727.38|730.29|726.29|25
1619387880000|2021-04-25 21:58:00|731.34|727.34|731.38|727.38|731.39|727.39|731.23|727.23|17
1619387890000|2021-04-25 21:58:10|731.36|727.36|730.75|726.75|731.38|727.38|730.75|726.75|21
1619387900000|2021-04-25 21:58:20|730.76|726.76|730.6|726.6|730.76|726.76|730.6|726.6|17
1619387910000|2021-04-25 21:58:30|730.59|726.59|730.7|726.7|730.74|726.74|730.59|726.59|15
1619387920000|2021-04-25 21:58:40|730.69|726.69|730.68|726.68|730.73|726.73|730.65|726.65|9
1619387930000|2021-04-25 21:58:50|730.59|726.59|730.59|726.59|730.62|726.62|730.58|726.58|10
1619387940000|2021-04-25 21:59:00|730.48|726.48|730.35|726.35|730.54|726.54|730.35|726.35|20
1619387950000|2021-04-25 21:59:10|730.41|726.41|730.9|726.9|730.9|726.9|730.41|726.41|25
1619387960000|2021-04-25 21:59:20|731.06|727.06|731.6|727.6|731.63|727.63|731.06|727.06|21
1619387970000|2021-04-25 21:59:30|731.73|727.73|732.85|728.85|732.96|728.96|731.73|727.73|28
1619387980000|2021-04-25 21:59:40|733.17|729.17|733.43|729.43|733.45|729.45|733.17|729.17|14
1619387990000|2021-04-25 21:59:50|733.44|729.44|733.75|729.75|733.75|729.75|733.41|729.41|24
1619388000000|2021-04-25 22:00:00|733.79|729.79|734.93|730.93|735.02|731.02|733.74|729.74|10
1619388010000|2021-04-25 22:00:10|734.91|730.91|734.01|730.01|734.93|730.93|734.01|730.01|31
1619388020000|2021-04-25 22:00:20|734|730|733.23|729.23|734|730|733.23|729.23|27
1619388030000|2021-04-25 22:00:30|733.22|729.22|733.2|729.2|733.35|729.35|733.19|729.19|29
1619388040000|2021-04-25 22:00:40|733.18|729.18|732.88|728.88|733.18|729.18|732.87|728.87|13
1619388050000|2021-04-25 22:00:50|732.87|728.87|732.86|728.86|732.94|728.94|732.81|728.81|17
1619388060000|2021-04-25 22:01:00|732.85|728.85|732.58|728.58|732.85|728.85|732.46|728.46|25
1619388070000|2021-04-25 22:01:10|732.12|728.12|731.84|727.84|732.17|728.17|731.84|727.84|19
1619388080000|2021-04-25 22:01:20|731.93|727.93|731.67|727.67|731.93|727.93|731.67|727.67|15
1619388090000|2021-04-25 22:01:30|731.66|727.66|731.6|727.6|731.68|727.68|731.59|727.59|12
1619388100000|2021-04-25 22:01:40|731.61|727.61|731.16|727.16|731.61|727.61|731.16|727.16|18
1619388110000|2021-04-25 22:01:50|731.14|727.14|733.33|729.33|733.46|729.46|731.14|727.14|34
1619388120000|2021-04-25 22:02:00|733.51|729.51|734.32|730.32|734.33|730.33|733.25|729.25|34
1619388130000|2021-04-25 22:02:10|734.58|730.58|735.61|731.61|735.72|731.72|734.4|730.4|30
1619388140000|2021-04-25 22:02:20|735.67|731.67|735.57|731.57|735.68|731.68|735.48|731.48|24
1619388150000|2021-04-25 22:02:30|735.55|731.55|735.99|731.99|735.99|731.99|735.55|731.55|14
1619388160000|2021-04-25 22:02:40|736|732|736.06|732.06|736.13|732.13|735.98|731.98|14
1619388170000|2021-04-25 22:02:50|736.07|732.07|737.1|733.1|737.17|733.17|735.89|731.89|24
1619388180000|2021-04-25 22:03:00|737.05|733.05|736.23|732.23|737.12|733.12|736.23|732.23|38
1619388190000|2021-04-25 22:03:10|736.25|732.25|736.37|732.37|736.54|732.54|736.2|732.2|24
1619388200000|2021-04-25 22:03:20|736.35|732.35|736.66|732.66|736.94|732.94|736.35|732.35|16
1619388210000|2021-04-25 22:03:30|736.68|732.68|737.15|733.15|737.15|733.15|736.43|732.43|23
1619388220000|2021-04-25 22:03:40|737.79|733.79|738|734|738.07|734.07|737.79|733.79|18
1619388230000|2021-04-25 22:03:50|738.01|734.01|738.47|734.47|738.47|734.47|737.93|733.93|16
1619388240000|2021-04-25 22:04:00|738.39|734.39|738.37|734.37|738.41|734.41|738.3|734.3|14
1619388250000|2021-04-25 22:04:10|738.36|734.36|739.08|735.08|739.08|735.08|738.28|734.28|19
1619388260000|2021-04-25 22:04:20|739.13|735.13|739.2|735.2|739.23|735.23|739.11|735.11|13
1619388270000|2021-04-25 22:04:30|739.23|735.23|739.1|735.1|739.27|735.27|739.09|735.09|25
1619388280000|2021-04-25 22:04:40|739.27|735.27|739.09|735.09|739.27|735.27|739.04|735.04|33
1619388290000|2021-04-25 22:04:50|739.04|735.04|739.21|735.21|739.46|735.46|739.04|735.04|19
1619388300000|2021-04-25 22:05:00|739.17|735.17|739.21|735.21|739.21|735.21|739.06|735.06|18
1619388310000|2021-04-25 22:05:10|739.13|735.13|739.19|735.19|739.23|735.23|739.06|735.06|24
1619388320000|2021-04-25 22:05:20|739.18|735.18|738.76|734.76|739.21|735.21|738.71|734.71|25
1619388330000|2021-04-25 22:05:30|738.68|734.68|738.86|734.86|738.88|734.88|738.47|734.47|37
1619388340000|2021-04-25 22:05:40|738.89|734.89|739.08|735.08|739.08|735.08|738.79|734.79|16
1619388350000|2021-04-25 22:05:50|739.09|735.09|738.98|734.98|739.2|735.2|738.96|734.96|18
1619388360000|2021-04-25 22:06:00|739.04|735.04|738.96|734.96|739.07|735.07|738.92|734.92|20
1619388370000|2021-04-25 22:06:10|738.95|734.95|738.95|734.95|739.08|735.08|738.76|734.76|29
1619388380000|2021-04-25 22:06:20|738.9|734.9|739.22|735.22|739.22|735.22|738.81|734.81|29
1619388390000|2021-04-25 22:06:30|739.19|735.19|739.44|735.44|739.45|735.45|739.19|735.19|18
1619388400000|2021-04-25 22:06:40|739.42|735.42|739.48|735.48|739.59|735.59|739.42|735.42|19
1619388410000|2021-04-25 22:06:50|739.52|735.52|739.88|735.88|740.22|736.22|739.44|735.44|33
1619388420000|2021-04-25 22:07:00|739.85|735.85|739.8|735.8|740.05|736.05|739.77|735.77|13
1619388430000|2021-04-25 22:07:10|739.98|735.98|740.07|736.07|740.38|736.38|739.8|735.8|22
1619388440000|2021-04-25 22:07:20|740.12|736.12|740.44|736.44|741.35|737.35|740.07|736.07|27
1619388450000|2021-04-25 22:07:30|739.32|735.32|742.09|738.09|742.26|738.26|739.32|735.32|32
1619388460000|2021-04-25 22:07:40|742.05|738.05|741.83|737.83|742.14|738.14|741.76|737.76|33
1619388470000|2021-04-25 22:07:50|741.75|737.75|741.29|737.29|741.84|737.84|741.19|737.19|37
1619388480000|2021-04-25 22:08:00|741.19|737.19|741.11|737.11|741.3|737.3|740.76|736.76|31
1619388490000|2021-04-25 22:08:10|741.08|737.08|741.17|737.17|741.54|737.54|740.58|736.58|32
1619388500000|2021-04-25 22:08:20|741.32|737.32|741.49|737.49|741.56|737.56|741.17|737.17|29
1619388510000|2021-04-25 22:08:30|741.47|737.47|741.7|737.7|741.87|737.87|741.47|737.47|33
1619388520000|2021-04-25 22:08:40|741.61|737.61|741.03|737.03|741.61|737.61|741.02|737.02|31
1619388530000|2021-04-25 22:08:50|741.01|737.01|740.64|736.64|741.03|737.03|740.58|736.58|33
1619388540000|2021-04-25 22:09:00|740.6|736.6|740.53|736.53|740.7|736.7|740.45|736.45|31
1619388550000|2021-04-25 22:09:10|740.39|736.39|740.56|736.56|740.62|736.62|740.28|736.28|32
1619388560000|2021-04-25 22:09:20|740.53|736.53|741.24|737.24|741.25|737.25|740.53|736.53|31
1619388570000|2021-04-25 22:09:30|741.2|737.2|742.57|738.57|742.66|738.66|741.2|737.2|29
1619388580000|2021-04-25 22:09:40|742.66|738.66|741.86|737.86|742.66|738.66|741.64|737.64|36
1619388590000|2021-04-25 22:09:50|741.76|737.76|741.62|737.62|741.76|737.76|741.6|737.6|30
1619388600000|2021-04-25 22:10:00|741.61|737.61|741.65|737.65|741.94|737.94|741.52|737.52|35
1619388610000|2021-04-25 22:10:10|741.62|737.62|741.58|737.58|741.88|737.88|741.53|737.53|27
1619388620000|2021-04-25 22:10:20|741.57|737.57|741.46|737.46|741.57|737.57|741.13|737.13|33
1619388630000|2021-04-25 22:10:30|741.58|737.58|741.95|737.95|741.98|737.98|741.47|737.47|35
1619388640000|2021-04-25 22:10:40|741.92|737.92|741.69|737.69|741.95|737.95|741.62|737.62|31
1619388650000|2021-04-25 22:10:50|741.7|737.7|741.72|737.72|741.76|737.76|741.6|737.6|25
1619388660000|2021-04-25 22:11:00|741.73|737.73|741.43|737.43|741.74|737.74|741.43|737.43|26
1619388670000|2021-04-25 22:11:10|741.36|737.36|741.6|737.6|741.62|737.62|741.33|737.33|30
1619388680000|2021-04-25 22:11:20|741.62|737.62|741.05|737.05|741.62|737.62|741.04|737.04|26
1619388690000|2021-04-25 22:11:30|741.11|737.11|741.45|737.45|741.45|737.45|740.92|736.92|29
1619388700000|2021-04-25 22:11:40|741.53|737.53|741.69|737.69|741.81|737.81|741.53|737.53|29
1619388710000|2021-04-25 22:11:50|741.71|737.71|741.93|737.93|742.1|738.1|741.69|737.69|26
1619388720000|2021-04-25 22:12:00|741.84|737.84|741.79|737.79|742.25|738.25|741.79|737.79|27
1619388730000|2021-04-25 22:12:10|741.94|737.94|742.03|738.03|742.51|738.51|741.94|737.94|34
1619388740000|2021-04-25 22:12:20|742.01|738.01|742.03|738.03|742.18|738.18|741.95|737.95|32
1619388750000|2021-04-25 22:12:30|742.05|738.05|742.64|738.64|742.7|738.7|742.01|738.01|32
1619388760000|2021-04-25 22:12:40|742.65|738.65|742.52|738.52|742.65|738.65|742.49|738.49|26
1619388770000|2021-04-25 22:12:50|742.51|738.51|742.36|738.36|742.58|738.58|742.33|738.33|23
1619388780000|2021-04-25 22:13:00|742.33|738.33|742.6|738.6|742.69|738.69|742.27|738.27|29
1619388790000|2021-04-25 22:13:10|742.59|738.59|743.16|739.16|743.25|739.25|742.55|738.55|30
1619388800000|2021-04-25 22:13:20|743.17|739.17|744.13|740.13|744.17|740.17|743.1|739.1|26
1619388810000|2021-04-25 22:13:30|744.07|740.07|743.37|739.37|744.15|740.15|743.32|739.32|28
1619388820000|2021-04-25 22:13:40|743.38|739.38|743.39|739.39|743.59|739.59|743.27|739.27|33
1619388830000|2021-04-25 22:13:50|743.38|739.38|743.24|739.24|743.39|739.39|743.16|739.16|30
1619388840000|2021-04-25 22:14:00|743.3|739.3|743.48|739.48|743.55|739.55|742.9|738.9|32
1619388850000|2021-04-25 22:14:10|743.51|739.51|743.69|739.69|743.7|739.7|743.28|739.28|31
1619388860000|2021-04-25 22:14:20|743.62|739.62|743.8|739.8|744.37|740.37|743.42|739.42|36
1619388870000|2021-04-25 22:14:30|743.81|739.81|744.14|740.14|744.25|740.25|743.6|739.6|32
1619388880000|2021-04-25 22:14:40|744.13|740.13|744.08|740.08|744.15|740.15|743.87|739.87|35
1619388890000|2021-04-25 22:14:50|744.23|740.23|744.33|740.33|744.46|740.46|744.09|740.09|32
1619388900000|2021-04-25 22:15:00|744.42|740.42|745.26|741.26|745.53|741.53|744.42|740.42|34
1619388910000|2021-04-25 22:15:10|745.3|741.3|745.29|741.29|745.4|741.4|744.97|740.97|34
1619388920000|2021-04-25 22:15:20|745.28|741.28|745.57|741.57|745.64|741.64|745.24|741.24|33
1619388930000|2021-04-25 22:15:30|745.58|741.58|745.32|741.32|745.65|741.65|744.74|740.74|30
1619388940000|2021-04-25 22:15:40|745.34|741.34|745.63|741.63|745.66|741.66|745.31|741.31|26
1619388950000|2021-04-25 22:15:50|745.67|741.67|745.98|741.98|746.05|742.05|745.51|741.51|32
1619388960000|2021-04-25 22:16:00|746.02|742.02|745.66|741.66|746.13|742.13|745.54|741.54|31
1619388970000|2021-04-25 22:16:10|746.01|742.01|745.7|741.7|746.08|742.08|745.65|741.65|29
1619388980000|2021-04-25 22:16:20|745.68|741.68|745.44|741.44|745.73|741.73|745.44|741.44|30
1619388990000|2021-04-25 22:16:30|745.45|741.45|745.51|741.51|745.55|741.55|745.31|741.31|26
1619389000000|2021-04-25 22:16:40|745.53|741.53|744.65|740.65|745.53|741.53|744.65|740.65|34
1619389010000|2021-04-25 22:16:50|744.66|740.66|744.67|740.67|744.9|740.9|744.32|740.32|29
1619389020000|2021-04-25 22:17:00|744.63|740.63|744.24|740.24|744.69|740.69|744.15|740.15|31
1619389030000|2021-04-25 22:17:10|744.23|740.23|743.39|739.39|744.26|740.26|743.31|739.31|33
1619389040000|2021-04-25 22:17:20|743.34|739.34|743.23|739.23|743.34|739.34|743.08|739.08|28
1619389050000|2021-04-25 22:17:30|743.22|739.22|743.37|739.37|743.56|739.56|742.98|738.98|36
1619389060000|2021-04-25 22:17:40|743.36|739.36|743.61|739.61|743.61|739.61|743.05|739.05|33
1619389070000|2021-04-25 22:17:50|743.62|739.62|743.07|739.07|743.67|739.67|742.96|738.96|35
1619389080000|2021-04-25 22:18:00|743.14|739.14|743.32|739.32|743.36|739.36|742.94|738.94|26
1619389090000|2021-04-25 22:18:10|743.35|739.35|744.89|740.89|745.33|741.33|743.35|739.35|36
1619389100000|2021-04-25 22:18:20|744.93|740.93|745.33|741.33|745.47|741.47|744.81|740.81|36
1619389110000|2021-04-25 22:18:30|745.38|741.38|745.06|741.06|745.47|741.47|745.06|741.06|34
1619389120000|2021-04-25 22:18:40|745.01|741.01|744.89|740.89|745.18|741.18|744.89|740.89|31
1619389130000|2021-04-25 22:18:50|744.78|740.78|744.46|740.46|744.91|740.91|744.39|740.39|35
1619389140000|2021-04-25 22:19:00|744.31|740.31|744.1|740.1|744.4|740.4|743.98|739.98|37
1619389150000|2021-04-25 22:19:10|743.99|739.99|743.84|739.84|744.2|740.2|743.61|739.61|37
1619389160000|2021-04-25 22:19:20|743.96|739.96|744.42|740.42|744.59|740.59|743.96|739.96|30
1619389170000|2021-04-25 22:19:30|744.44|740.44|744.18|740.18|744.44|740.44|744.06|740.06|28
1619389180000|2021-04-25 22:19:40|744.26|740.26|743.94|739.94|744.26|740.26|743.74|739.74|34
1619389190000|2021-04-25 22:19:50|743.95|739.95|743.76|739.76|744.32|740.32|743.76|739.76|35
1619389200000|2021-04-25 22:20:00|743.85|739.85|743.79|739.79|743.94|739.94|743.68|739.68|36
1619389210000|2021-04-25 22:20:10|743.84|739.84|744.4|740.4|744.43|740.43|743.44|739.44|31
1619389220000|2021-04-25 22:20:20|744.39|740.39|745.17|741.17|745.24|741.24|743.98|739.98|30
1619389230000|2021-04-25 22:20:30|745.22|741.22|744.41|740.41|745.27|741.27|744.41|740.41|29
1619389240000|2021-04-25 22:20:40|744.42|740.42|744.59|740.59|744.59|740.59|744.17|740.17|30
1619389250000|2021-04-25 22:20:50|744.75|740.75|744.35|740.35|744.75|740.75|744.15|740.15|35
1619389260000|2021-04-25 22:21:00|744.15|740.15|743.93|739.93|744.33|740.33|743.93|739.93|24
1619389270000|2021-04-25 22:21:10|743.91|739.91|743.93|739.93|744.12|740.12|743.86|739.86|26
1619389280000|2021-04-25 22:21:20|743.95|739.95|744.08|740.08|744.21|740.21|743.83|739.83|32
1619389290000|2021-04-25 22:21:30|744.09|740.09|743.64|739.64|744.09|740.09|743.64|739.64|33
1619389300000|2021-04-25 22:21:40|743.67|739.67|743.62|739.62|743.77|739.77|743.61|739.61|32
1619389310000|2021-04-25 22:21:50|743.59|739.59|743.58|739.58|743.67|739.67|743.58|739.58|30
1619389320000|2021-04-25 22:22:00|743.59|739.59|743.04|739.04|743.61|739.61|743.04|739.04|29
1619389330000|2021-04-25 22:22:10|742.75|738.75|742.78|738.78|742.83|738.83|742.55|738.55|27
1619389340000|2021-04-25 22:22:20|742.79|738.79|742.9|738.9|742.9|738.9|742.65|738.65|25
1619389350000|2021-04-25 22:22:30|742.84|738.84|742.69|738.69|742.9|738.9|742.63|738.63|27
1619389360000|2021-04-25 22:22:40|742.71|738.71|742.72|738.72|742.84|738.84|742.63|738.63|26
1619389370000|2021-04-25 22:22:50|742.77|738.77|742.92|738.92|742.99|738.99|742.69|738.69|27
1619389380000|2021-04-25 22:23:00|742.94|738.94|742.79|738.79|743|739|742.72|738.72|21
1619389390000|2021-04-25 22:23:10|742.86|738.86|742.24|738.24|742.86|738.86|742.24|738.24|28
1619389400000|2021-04-25 22:23:20|742.21|738.21|742.28|738.28|742.44|738.44|742.08|738.08|33
1619389410000|2021-04-25 22:23:30|742.3|738.3|742.5|738.5|742.85|738.85|742.3|738.3|26
1619389420000|2021-04-25 22:23:40|742.52|738.52|741.94|737.94|742.52|738.52|741.87|737.87|31
1619389430000|2021-04-25 22:23:50|742.02|738.02|742.31|738.31|742.43|738.43|742.02|738.02|29
1619389440000|2021-04-25 22:24:00|742.33|738.33|742.27|738.27|742.48|738.48|742.27|738.27|21
1619389450000|2021-04-25 22:24:10|742.19|738.19|741.77|737.77|742.19|738.19|741.65|737.65|21
1619389460000|2021-04-25 22:24:20|741.82|737.82|742.15|738.15|742.16|738.16|741.8|737.8|28
1619389470000|2021-04-25 22:24:30|742.39|738.39|743.79|739.79|743.79|739.79|742.16|738.16|29
1619389480000|2021-04-25 22:24:40|743.84|739.84|743.42|739.42|744.23|740.23|743.42|739.42|21
1619389490000|2021-04-25 22:24:50|743.32|739.32|743.25|739.25|743.66|739.66|742.8|738.8|33
1619389500000|2021-04-25 22:25:00|743.2|739.2|744.51|740.51|744.53|740.53|743.2|739.2|31
1619389510000|2021-04-25 22:25:10|744.52|740.52|743.4|739.4|744.52|740.52|743.4|739.4|33
1619389520000|2021-04-25 22:25:20|743.29|739.29|743.82|739.82|743.93|739.93|743.26|739.26|30
1619389530000|2021-04-25 22:25:30|743.81|739.81|743.58|739.58|743.83|739.83|743.58|739.58|20
1619389540000|2021-04-25 22:25:40|743.55|739.55|743.86|739.86|743.86|739.86|743.55|739.55|17
1619389550000|2021-04-25 22:25:50|743.8|739.8|743.92|739.92|744.02|740.02|743.8|739.8|19
1619389560000|2021-04-25 22:26:00|743.98|739.98|743.54|739.54|743.98|739.98|743.45|739.45|28
1619389570000|2021-04-25 22:26:10|743.47|739.47|743.84|739.84|743.87|739.87|743.33|739.33|30
1619389580000|2021-04-25 22:26:20|743.8|739.8|743.12|739.12|743.8|739.8|743.12|739.12|31
1619389590000|2021-04-25 22:26:30|743.04|739.04|742.99|738.99|743.09|739.09|742.96|738.96|21
1619389600000|2021-04-25 22:26:40|742.97|738.97|743.45|739.45|743.49|739.49|742.87|738.87|26
1619389610000|2021-04-25 22:26:50|743.47|739.47|743.02|739.02|743.48|739.48|743.02|739.02|25
1619389620000|2021-04-25 22:27:00|743.04|739.04|742.87|738.87|743.07|739.07|742.68|738.68|26
1619389630000|2021-04-25 22:27:10|743.04|739.04|742.87|738.87|743.08|739.08|742.85|738.85|23
1619389640000|2021-04-25 22:27:20|742.86|738.86|742.63|738.63|742.88|738.88|742.63|738.63|24
1619389650000|2021-04-25 22:27:30|742.66|738.66|742.88|738.88|742.93|738.93|742.65|738.65|26
1619389660000|2021-04-25 22:27:40|742.91|738.91|742.74|738.74|742.91|738.91|742.68|738.68|25
1619389670000|2021-04-25 22:27:50|742.73|738.73|742.88|738.88|742.99|738.99|742.73|738.73|22
1619389680000|2021-04-25 22:28:00|742.84|738.84|742.75|738.75|742.84|738.84|742.61|738.61|31
1619389690000|2021-04-25 22:28:10|742.68|738.68|742.5|738.5|742.7|738.7|742.26|738.26|25
1619389700000|2021-04-25 22:28:20|742.52|738.52|742.6|738.6|742.69|738.69|742.44|738.44|28
1619389710000|2021-04-25 22:28:30|742.62|738.62|742.33|738.33|742.62|738.62|742.29|738.29|18
1619389720000|2021-04-25 22:28:40|742.32|738.32|742.21|738.21|742.35|738.35|742.03|738.03|27
1619389730000|2021-04-25 22:28:50|742.06|738.06|742.06|738.06|742.11|738.11|741.88|737.88|19
1619389740000|2021-04-25 22:29:00|742.08|738.08|741.98|737.98|742.2|738.2|741.91|737.91|21
1619389750000|2021-04-25 22:29:10|741.99|737.99|742|738|742.03|738.03|741.84|737.84|24
1619389760000|2021-04-25 22:29:20|742.02|738.02|742.13|738.13|742.28|738.28|741.99|737.99|14
1619389770000|2021-04-25 22:29:30|742.04|738.04|741.7|737.7|742.04|738.04|741.55|737.55|25
1619389780000|2021-04-25 22:29:40|741.81|737.81|742.1|738.1|742.1|738.1|741.81|737.81|22
1619389790000|2021-04-25 22:29:50|742.11|738.11|741.96|737.96|742.11|738.11|741.58|737.58|17
1619389800000|2021-04-25 22:30:00|742|738|742.08|738.08|742.15|738.15|741.95|737.95|19
1619389810000|2021-04-25 22:30:10|742.07|738.07|741.79|737.79|742.09|738.09|741.73|737.73|24
1619389820000|2021-04-25 22:30:20|741.78|737.78|741.95|737.95|742.01|738.01|741.73|737.73|25
1619389830000|2021-04-25 22:30:30|742.02|738.02|742.07|738.07|742.1|738.1|741.95|737.95|26
1619389840000|2021-04-25 22:30:40|742.08|738.08|741.52|737.52|742.13|738.13|741.29|737.29|31
1619389850000|2021-04-25 22:30:50|741.45|737.45|741.55|737.55|741.64|737.64|741.42|737.42|29
1619389860000|2021-04-25 22:31:00|741.56|737.56|741.14|737.14|741.56|737.56|741.14|737.14|27
1619389870000|2021-04-25 22:31:10|741.12|737.12|740.76|736.76|741.35|737.35|740.71|736.71|35
1619389880000|2021-04-25 22:31:20|740.77|736.77|740.03|736.03|740.77|736.77|740.03|736.03|27
1619389890000|2021-04-25 22:31:30|740.04|736.04|739.44|735.44|740.04|736.04|739.44|735.44|25
1619389900000|2021-04-25 22:31:40|739.46|735.46|739.12|735.12|739.54|735.54|738.86|734.86|36
1619389910000|2021-04-25 22:31:50|739.11|735.11|739.1|735.1|739.46|735.46|739.1|735.1|28
1619389920000|2021-04-25 22:32:00|739.09|735.09|739.11|735.11|739.11|735.11|738.77|734.77|25
1619389930000|2021-04-25 22:32:10|739.16|735.16|738.35|734.35|739.35|735.35|738.3|734.3|32
1619389940000|2021-04-25 22:32:20|738.38|734.38|738.07|734.07|738.38|734.38|738.02|734.02|29
1619389950000|2021-04-25 22:32:30|738.06|734.06|738.01|734.01|738.08|734.08|737.73|733.73|26
1619389960000|2021-04-25 22:32:40|737.98|733.98|737.81|733.81|737.98|733.98|737.58|733.58|30
1619389970000|2021-04-25 22:32:50|737.87|733.87|738.14|734.14|738.38|734.38|737.87|733.87|27
1619389980000|2021-04-25 22:33:00|738.12|734.12|738.46|734.46|738.47|734.47|737.95|733.95|35
1619389990000|2021-04-25 22:33:10|738.42|734.42|738.05|734.05|738.62|734.62|737.96|733.96|34
1619390000000|2021-04-25 22:33:20|738.02|734.02|737.06|733.06|738.1|734.1|737.06|733.06|35
1619390010000|2021-04-25 22:33:30|737.08|733.08|736.86|732.86|737.44|733.44|736.86|732.86|27
1619390020000|2021-04-25 22:33:40|736.81|732.81|736.21|732.21|736.81|732.81|736.21|732.21|29
1619390030000|2021-04-25 22:33:50|736.17|732.17|736.52|732.52|736.52|732.52|736.08|732.08|29
1619390040000|2021-04-25 22:34:00|736.49|732.49|736.68|732.68|736.72|732.72|736.46|732.46|22
1619390050000|2021-04-25 22:34:10|736.69|732.69|737.34|733.34|737.92|733.92|736.68|732.68|28
1619390060000|2021-04-25 22:34:20|737.33|733.33|737.36|733.36|737.45|733.45|736.93|732.93|26
1619390070000|2021-04-25 22:34:30|737.21|733.21|737.46|733.46|737.49|733.49|736.78|732.78|22
1619390080000|2021-04-25 22:34:40|737.47|733.47|739.82|735.82|740.02|736.02|737.47|733.47|23
1619390090000|2021-04-25 22:34:50|739.85|735.85|740.16|736.16|740.17|736.17|739.65|735.65|28
1619390100000|2021-04-25 22:35:00|740.17|736.17|740.57|736.57|740.65|736.65|740.09|736.09|32
1619390110000|2021-04-25 22:35:10|740.58|736.58|742.07|738.07|742.13|738.13|740.58|736.58|28
1619390120000|2021-04-25 22:35:20|742.02|738.02|742.29|738.29|742.3|738.3|741.83|737.83|33
1619390130000|2021-04-25 22:35:30|742.31|738.31|743.23|739.23|743.24|739.24|742.31|738.31|24
1619390140000|2021-04-25 22:35:40|743.28|739.28|742.54|738.54|743.43|739.43|742.43|738.43|35
1619390150000|2021-04-25 22:35:50|742.59|738.59|742.58|738.58|742.95|738.95|742.33|738.33|32
1619390160000|2021-04-25 22:36:00|742.61|738.61|742.93|738.93|743.16|739.16|742.61|738.61|26
1619390170000|2021-04-25 22:36:10|742.94|738.94|742.97|738.97|743.16|739.16|742.9|738.9|33
1619390180000|2021-04-25 22:36:20|743|739|743.25|739.25|743.25|739.25|742.87|738.87|33
1619390190000|2021-04-25 22:36:30|743.16|739.16|744.69|740.69|744.79|740.79|743.16|739.16|30
1619390200000|2021-04-25 22:36:40|745.2|741.2|745.03|741.03|745.28|741.28|744.55|740.55|36
1619390210000|2021-04-25 22:36:50|745.17|741.17|745.14|741.14|745.37|741.37|745.1|741.1|30
1619390220000|2021-04-25 22:37:00|745.13|741.13|744.66|740.66|745.17|741.17|744.64|740.64|32
1619390230000|2021-04-25 22:37:10|744.67|740.67|744.75|740.75|744.94|740.94|744.4|740.4|34
1619390240000|2021-04-25 22:37:20|744.77|740.77|745.12|741.12|745.25|741.25|744.77|740.77|27
1619390250000|2021-04-25 22:37:30|745.13|741.13|744.25|740.25|745.13|741.13|744.18|740.18|25
1619390260000|2021-04-25 22:37:40|744.34|740.34|743.21|739.21|744.34|740.34|743.02|739.02|35
1619390270000|2021-04-25 22:37:50|743.07|739.07|743.28|739.28|743.68|739.68|742.9|738.9|40
1619390280000|2021-04-25 22:38:00|743.17|739.17|743.99|739.99|744.22|740.22|743.1|739.1|35
1619390290000|2021-04-25 22:38:10|744.1|740.1|744.99|740.99|745.2|741.2|743.98|739.98|32
1619390300000|2021-04-25 22:38:20|745.04|741.04|744.9|740.9|745.52|741.52|744.9|740.9|31
1619390310000|2021-04-25 22:38:30|744.86|740.86|744.92|740.92|744.96|740.96|744.56|740.56|34
1619390320000|2021-04-25 22:38:40|744.93|740.93|745.52|741.52|745.52|741.52|744.87|740.87|29
1619390330000|2021-04-25 22:38:50|745.51|741.51|745.53|741.53|745.71|741.71|745.38|741.38|24
1619390340000|2021-04-25 22:39:00|745.54|741.54|745.55|741.55|745.59|741.59|745.03|741.03|32
1619390350000|2021-04-25 22:39:10|745.53|741.53|745.41|741.41|745.81|741.81|745.41|741.41|23
1619390360000|2021-04-25 22:39:20|745.39|741.39|745.52|741.52|745.57|741.57|744.69|740.69|39
1619390370000|2021-04-25 22:39:30|745.46|741.46|745.46|741.46|745.6|741.6|744.82|740.82|33
1619390380000|2021-04-25 22:39:40|745.47|741.47|745.76|741.76|745.9|741.9|745.47|741.47|38
1619390390000|2021-04-25 22:39:50|745.77|741.77|746.07|742.07|746.1|742.1|745.77|741.77|27
1619390400000|2021-04-25 22:40:00|745.99|741.99|747.5|743.5|747.58|743.58|745.99|741.99|32
1619390410000|2021-04-25 22:40:10|747.49|743.49|747.02|743.02|747.49|743.49|747.02|743.02|29
1619390420000|2021-04-25 22:40:20|747.06|743.06|746.28|742.28|747.09|743.09|746.07|742.07|36
1619390430000|2021-04-25 22:40:30|746.18|742.18|746.38|742.38|746.88|742.88|746.18|742.18|34
1619390440000|2021-04-25 22:40:40|746.37|742.37|746.54|742.54|746.78|742.78|746.37|742.37|32
1619390450000|2021-04-25 22:40:50|746.53|742.53|746.49|742.49|746.68|742.68|746.45|742.45|27
1619390460000|2021-04-25 22:41:00|746.62|742.62|746.25|742.25|746.62|742.62|745.94|741.94|34
1619390470000|2021-04-25 22:41:10|745.93|741.93|745.09|741.09|745.93|741.93|744.36|740.36|34
1619390480000|2021-04-25 22:41:20|745.14|741.14|745.74|741.74|746.14|742.14|745.13|741.13|36
1619390490000|2021-04-25 22:41:30|746.07|742.07|745.89|741.89|746.15|742.15|745.59|741.59|36
1619390500000|2021-04-25 22:41:40|745.57|741.57|745.67|741.67|746.05|742.05|745.57|741.57|34
1619390510000|2021-04-25 22:41:50|745.66|741.66|746.11|742.11|746.41|742.41|745.52|741.52|31
1619390520000|2021-04-25 22:42:00|746.13|742.13|746.79|742.79|746.86|742.86|746.08|742.08|36
1619390530000|2021-04-25 22:42:10|746.8|742.8|746.69|742.69|746.82|742.82|746.35|742.35|33
1619390540000|2021-04-25 22:42:20|746.78|742.78|747.15|743.15|747.28|743.28|746.78|742.78|35
1619390550000|2021-04-25 22:42:30|747.13|743.13|746.33|742.33|747.25|743.25|746.33|742.33|34
1619390560000|2021-04-25 22:42:40|746.24|742.24|746.36|742.36|746.41|742.41|746.09|742.09|29
1619390570000|2021-04-25 22:42:50|746.37|742.37|747.13|743.13|747.22|743.22|746.37|742.37|32
1619390580000|2021-04-25 22:43:00|747.16|743.16|747.07|743.07|747.22|743.22|747|743|31
1619390590000|2021-04-25 22:43:10|747.08|743.08|747.12|743.12|747.2|743.2|747.02|743.02|20
1619390600000|2021-04-25 22:43:20|747.11|743.11|747.69|743.69|747.74|743.74|747.1|743.1|26
1619390610000|2021-04-25 22:43:30|747.74|743.74|749.69|745.69|749.69|745.69|747.3|743.3|20
1619390620000|2021-04-25 22:43:40|749.71|745.71|749.65|745.65|749.71|745.71|748.77|744.77|30
1619390630000|2021-04-25 22:43:50|749.64|745.64|748.78|744.78|749.7|745.7|748.78|744.78|33
1619390640000|2021-04-25 22:44:00|748.77|744.77|748.96|744.96|748.99|744.99|748.45|744.45|33
1619390650000|2021-04-25 22:44:10|748.79|744.79|748.95|744.95|749.08|745.08|748.74|744.74|27
1619390660000|2021-04-25 22:44:20|748.98|744.98|748.63|744.63|749.12|745.12|748.5|744.5|29
1619390670000|2021-04-25 22:44:30|748.62|744.62|748.29|744.29|748.62|744.62|748.11|744.11|33
1619390680000|2021-04-25 22:44:40|748.25|744.25|748.32|744.32|748.32|744.32|748.03|744.03|31
1619390690000|2021-04-25 22:44:50|748.31|744.31|748.65|744.65|748.65|744.65|748.11|744.11|29
1619390700000|2021-04-25 22:45:00|748.69|744.69|748.35|744.35|748.69|744.69|748.15|744.15|31
1619390710000|2021-04-25 22:45:10|748.37|744.37|748.88|744.88|748.97|744.97|748.25|744.25|39
1619390720000|2021-04-25 22:45:20|748.96|744.96|748.79|744.79|749.07|745.07|748.66|744.66|29
1619390730000|2021-04-25 22:45:30|748.81|744.81|750.39|746.39|750.39|746.39|748.65|744.65|37
1619390740000|2021-04-25 22:45:40|750.45|746.45|751.87|747.87|752.26|748.26|750.3|746.3|34
1619390750000|2021-04-25 22:45:50|751.94|747.94|751.63|747.63|751.94|747.94|750.52|746.52|37
1619390760000|2021-04-25 22:46:00|751.7|747.7|751.71|747.71|752.22|748.22|751.7|747.7|33
1619390770000|2021-04-25 22:46:10|751.74|747.74|751.39|747.39|751.78|747.78|751.25|747.25|35
1619390780000|2021-04-25 22:46:20|751.3|747.3|751.59|747.59|751.59|747.59|751.26|747.26|36
1619390790000|2021-04-25 22:46:30|751.63|747.63|751.81|747.81|752.41|748.41|751.56|747.56|35
1619390800000|2021-04-25 22:46:40|751.8|747.8|751.25|747.25|751.8|747.8|751.03|747.03|37
1619390810000|2021-04-25 22:46:50|751.15|747.15|751.07|747.07|751.23|747.23|750.84|746.84|32
1619390820000|2021-04-25 22:47:00|751.22|747.22|751.27|747.27|751.36|747.36|750.84|746.84|32
1619390830000|2021-04-25 22:47:10|751.25|747.25|750.61|746.61|751.25|747.25|750.59|746.59|33
1619390840000|2021-04-25 22:47:20|750.6|746.6|750.71|746.71|750.99|746.99|750.6|746.6|32
1619390850000|2021-04-25 22:47:30|750.7|746.7|750.65|746.65|750.77|746.77|750.33|746.33|36
1619390860000|2021-04-25 22:47:40|750.24|746.24|750.17|746.17|750.37|746.37|750.12|746.12|36
1619390870000|2021-04-25 22:47:50|750.13|746.13|750.31|746.31|750.37|746.37|750.05|746.05|35
1619390880000|2021-04-25 22:48:00|750.33|746.33|749.47|745.47|750.33|746.33|749.47|745.47|32
1619390890000|2021-04-25 22:48:10|749.48|745.48|748.3|744.3|749.5|745.5|748.2|744.2|35
1619390900000|2021-04-25 22:48:20|748.33|744.33|748.92|744.92|748.95|744.95|748.31|744.31|36
1619390910000|2021-04-25 22:48:30|749.06|745.06|748.85|744.85|749.28|745.28|748.57|744.57|37
1619390920000|2021-04-25 22:48:40|749.1|745.1|749.5|745.5|749.62|745.62|748.96|744.96|36
1619390930000|2021-04-25 22:48:50|749.6|745.6|749.37|745.37|749.6|745.6|749.03|745.03|34
1619390940000|2021-04-25 22:49:00|749.41|745.41|748.94|744.94|749.54|745.54|748.78|744.78|36
1619390950000|2021-04-25 22:49:10|749|745|749.3|745.3|749.93|745.93|749|745|34
1619390960000|2021-04-25 22:49:20|749.33|745.33|748.56|744.56|749.41|745.41|748.56|744.56|36
1619390970000|2021-04-25 22:49:30|748.39|744.39|748.65|744.65|748.65|744.65|748.32|744.32|29
1619390980000|2021-04-25 22:49:40|748.64|744.64|748.57|744.57|748.64|744.64|748.16|744.16|36
1619390990000|2021-04-25 22:49:50|748.6|744.6|748.76|744.76|748.85|744.85|748.55|744.55|30
1619391000000|2021-04-25 22:50:00|748.77|744.77|748.11|744.11|748.77|744.77|748.11|744.11|35
1619391010000|2021-04-25 22:50:10|748.27|744.27|748.72|744.72|748.72|744.72|748.13|744.13|27
1619391020000|2021-04-25 22:50:20|748.7|744.7|748.34|744.34|748.94|744.94|748.34|744.34|25
1619391030000|2021-04-25 22:50:30|748.38|744.38|748.48|744.48|748.64|744.64|747.95|743.95|34
1619391040000|2021-04-25 22:50:40|748.45|744.45|747.51|743.51|748.47|744.47|747.26|743.26|33
1619391050000|2021-04-25 22:50:50|747.39|743.39|747.13|743.13|747.44|743.44|747.06|743.06|32
1619391060000|2021-04-25 22:51:00|747.08|743.08|747.15|743.15|747.15|743.15|746.88|742.88|31
1619391070000|2021-04-25 22:51:10|747.22|743.22|747.69|743.69|747.7|743.7|746.93|742.93|33
1619391080000|2021-04-25 22:51:20|747.38|743.38|747.68|743.68|747.9|743.9|747.3|743.3|36
1619391090000|2021-04-25 22:51:30|747.65|743.65|747.57|743.57|747.74|743.74|747.32|743.32|34
1619391100000|2021-04-25 22:51:40|747.47|743.47|746.98|742.98|747.6|743.6|746.89|742.89|34
1619391110000|2021-04-25 22:51:50|747.03|743.03|747.65|743.65|747.91|743.91|747.03|743.03|38
1619391120000|2021-04-25 22:52:00|747.66|743.66|747.17|743.17|747.66|743.66|747.09|743.09|36
1619391130000|2021-04-25 22:52:10|747.06|743.06|747.3|743.3|747.35|743.35|747.04|743.04|34
1619391140000|2021-04-25 22:52:20|747.22|743.22|746.97|742.97|747.38|743.38|746.93|742.93|34
1619391150000|2021-04-25 22:52:30|747.04|743.04|747.04|743.04|747.21|743.21|746.97|742.97|30
1619391160000|2021-04-25 22:52:40|747.05|743.05|747.26|743.26|747.28|743.28|747.05|743.05|26
1619391170000|2021-04-25 22:52:50|747.25|743.25|746.73|742.73|747.32|743.32|746.73|742.73|29
1619391180000|2021-04-25 22:53:00|746.82|742.82|747.05|743.05|747.25|743.25|746.78|742.78|31
1619391190000|2021-04-25 22:53:10|747.12|743.12|747.2|743.2|747.57|743.57|747.1|743.1|36
1619391200000|2021-04-25 22:53:20|747.13|743.13|747.29|743.29|747.49|743.49|747.12|743.12|25
1619391210000|2021-04-25 22:53:30|747.31|743.31|747.36|743.36|747.43|743.43|747.29|743.29|26
1619391220000|2021-04-25 22:53:40|747.39|743.39|747.44|743.44|747.45|743.45|747.26|743.26|25
1619391230000|2021-04-25 22:53:50|747.42|743.42|748.49|744.49|748.49|744.49|747.41|743.41|31
1619391240000|2021-04-25 22:54:00|748.59|744.59|750|746|750.08|746.08|748.59|744.59|35
1619391250000|2021-04-25 22:54:10|750.43|746.43|751.05|747.05|751.05|747.05|750.34|746.34|36
1619391260000|2021-04-25 22:54:20|751.28|747.28|751.36|747.36|751.76|747.76|750.86|746.86|30
1619391270000|2021-04-25 22:54:30|751.52|747.52|751.17|747.17|751.56|747.56|750.86|746.86|34
1619391280000|2021-04-25 22:54:40|751.16|747.16|750.86|746.86|751.46|747.46|750.86|746.86|20
1619391290000|2021-04-25 22:54:50|751.28|747.28|751.22|747.22|751.47|747.47|750.59|746.59|25
1619391300000|2021-04-25 22:55:00|751.54|747.54|750.88|746.88|751.65|747.65|750.88|746.88|37
1619391310000|2021-04-25 22:55:10|750.84|746.84|750.63|746.63|750.86|746.86|750.46|746.46|35
1619391320000|2021-04-25 22:55:20|750.6|746.6|749.91|745.91|750.62|746.62|749.44|745.44|32
1619391330000|2021-04-25 22:55:30|749.96|745.96|749.25|745.25|750.43|746.43|749.25|745.25|38
1619391340000|2021-04-25 22:55:40|749.24|745.24|749.87|745.87|750.11|746.11|748.92|744.92|34
1619391350000|2021-04-25 22:55:50|749.84|745.84|749.43|745.43|749.84|745.84|749.27|745.27|34
1619391360000|2021-04-25 22:56:00|749.54|745.54|749.07|745.07|749.59|745.59|749.02|745.02|33
1619391370000|2021-04-25 22:56:10|749.08|745.08|748.77|744.77|749.09|745.09|748.77|744.77|36
1619391380000|2021-04-25 22:56:20|748.88|744.88|749.04|745.04|749.12|745.12|748.85|744.85|35
1619391390000|2021-04-25 22:56:30|749.05|745.05|749.41|745.41|749.56|745.56|749.02|745.02|32
1619391400000|2021-04-25 22:56:40|749.42|745.42|748.68|744.68|749.42|745.42|748.68|744.68|37
1619391410000|2021-04-25 22:56:50|748.69|744.69|749.37|745.37|749.4|745.4|748.69|744.69|33
1619391420000|2021-04-25 22:57:00|749.41|745.41|749.26|745.26|749.75|745.75|749.18|745.18|30
1619391430000|2021-04-25 22:57:10|749.25|745.25|748.78|744.78|749.27|745.27|748.78|744.78|33
1619391440000|2021-04-25 22:57:20|748.75|744.75|749.16|745.16|749.22|745.22|748.56|744.56|33
1619391450000|2021-04-25 22:57:30|749.18|745.18|749.06|745.06|749.24|745.24|748.91|744.91|35
1619391460000|2021-04-25 22:57:40|749.04|745.04|748.47|744.47|749.04|745.04|748.45|744.45|37
1619391470000|2021-04-25 22:57:50|748.48|744.48|748.32|744.32|748.75|744.75|748.3|744.3|30
1619391480000|2021-04-25 22:58:00|748.3|744.3|748.83|744.83|749.06|745.06|748.29|744.29|31
1619391490000|2021-04-25 22:58:10|748.89|744.89|748.65|744.65|749.21|745.21|748.61|744.61|24
1619391500000|2021-04-25 22:58:20|748.64|744.64|749.11|745.11|749.24|745.24|748.22|744.22|31
1619391510000|2021-04-25 22:58:30|749.08|745.08|749.16|745.16|749.31|745.31|749.03|745.03|25
1619391520000|2021-04-25 22:58:40|749.14|745.14|749.85|745.85|749.86|745.86|749.14|745.14|20
1619391530000|2021-04-25 22:58:50|749.79|745.79|750.06|746.06|750.1|746.1|749.37|745.37|35
1619391540000|2021-04-25 22:59:00|750.05|746.05|750.54|746.54|751.12|747.12|749.4|745.4|26
1619391550000|2021-04-25 22:59:10|750.31|746.31|750.79|746.79|750.88|746.88|750.17|746.17|31
1619391560000|2021-04-25 22:59:20|750.81|746.81|750.64|746.64|750.87|746.87|750.06|746.06|31
1619391570000|2021-04-25 22:59:30|750.65|746.65|750.88|746.88|750.9|746.9|750.59|746.59|37
1619391580000|2021-04-25 22:59:40|750.78|746.78|750.84|746.84|750.92|746.92|750.71|746.71|28
1619391590000|2021-04-25 22:59:50|750.82|746.82|751.48|747.48|751.48|747.48|750.82|746.82|32
1619391600000|2021-04-25 23:00:00|751.5|747.5|752.99|748.99|753|749|751.38|747.38|31
1619391610000|2021-04-25 23:00:10|752.89|748.89|753.13|749.13|753.36|749.36|752.89|748.89|38
1619391620000|2021-04-25 23:00:20|753.17|749.17|753.26|749.26|753.8|749.8|753.09|749.09|33
1619391630000|2021-04-25 23:00:30|753.19|749.19|752.74|748.74|753.2|749.2|752.74|748.74|33
1619391640000|2021-04-25 23:00:40|752.64|748.64|751.72|747.72|752.64|748.64|751.59|747.59|34
1619391650000|2021-04-25 23:00:50|751.63|747.63|751.07|747.07|751.63|747.63|751.07|747.07|33
1619391660000|2021-04-25 23:01:00|751.02|747.02|750.82|746.82|751.02|747.02|750.73|746.73|28
1619391670000|2021-04-25 23:01:10|750.81|746.81|750.87|746.87|750.97|746.97|750.63|746.63|29
1619391680000|2021-04-25 23:01:20|750.85|746.85|750.23|746.23|751.06|747.06|750.22|746.22|27
1619391690000|2021-04-25 23:01:30|750.29|746.29|751.05|747.05|751.07|747.07|750.24|746.24|37
1619391700000|2021-04-25 23:01:40|750.87|746.87|750.31|746.31|750.89|746.89|749.97|745.97|39
1619391710000|2021-04-25 23:01:50|750.16|746.16|750.19|746.19|750.21|746.21|750.03|746.03|24
1619391720000|2021-04-25 23:02:00|750.36|746.36|749.97|745.97|750.52|746.52|749.97|745.97|30
1619391730000|2021-04-25 23:02:10|749.95|745.95|749.83|745.83|750.17|746.17|749.83|745.83|27
1619391740000|2021-04-25 23:02:20|749.8|745.8|749.95|745.95|750.01|746.01|749.71|745.71|29
1619391750000|2021-04-25 23:02:30|750.24|746.24|750.71|746.71|750.73|746.73|749.72|745.72|33
1619391760000|2021-04-25 23:02:40|750.72|746.72|750.97|746.97|751.16|747.16|750.42|746.42|35
1619391770000|2021-04-25 23:02:50|750.98|746.98|750.87|746.87|751.12|747.12|750.73|746.73|35
1619391780000|2021-04-25 23:03:00|750.89|746.89|749.82|745.82|751.04|747.04|749.82|745.82|37
1619391790000|2021-04-25 23:03:10|749.83|745.83|749.48|745.48|750.08|746.08|749.29|745.29|32
1619391800000|2021-04-25 23:03:20|749.49|745.49|749.72|745.72|749.77|745.77|749.42|745.42|24
1619391810000|2021-04-25 23:03:30|749.67|745.67|750.76|746.76|750.91|746.91|749.51|745.51|35
1619391820000|2021-04-25 23:03:40|750.75|746.75|751.35|747.35|751.35|747.35|750.57|746.57|29
1619391830000|2021-04-25 23:03:50|751.33|747.33|753.37|749.37|753.72|749.72|751.22|747.22|29
1619391840000|2021-04-25 23:04:00|753.47|749.47|753.57|749.57|753.64|749.64|753.37|749.37|21
1619391850000|2021-04-25 23:04:10|753.49|749.49|753.34|749.34|753.63|749.63|753.3|749.3|26
1619391860000|2021-04-25 23:04:20|753.36|749.36|753.2|749.2|753.7|749.7|752.81|748.81|29
1619391870000|2021-04-25 23:04:30|753.11|749.11|753.59|749.59|753.69|749.69|753.11|749.11|30
1619391880000|2021-04-25 23:04:40|753.62|749.62|753.55|749.55|754.1|750.1|753.39|749.39|33
1619391890000|2021-04-25 23:04:50|753.59|749.59|753.13|749.13|753.59|749.59|752.84|748.84|36
1619391900000|2021-04-25 23:05:00|753.12|749.12|753.76|749.76|753.76|749.76|752.98|748.98|31
1619391910000|2021-04-25 23:05:10|753.72|749.72|754.08|750.08|754.15|750.15|753.72|749.72|28
1619391920000|2021-04-25 23:05:20|754.07|750.07|754.1|750.1|754.2|750.2|753.91|749.91|26
1619391930000|2021-04-25 23:05:30|754.08|750.08|754.67|750.67|754.67|750.67|753.92|749.92|35
1619391940000|2021-04-25 23:05:40|754.65|750.65|754.19|750.19|754.91|750.91|754.1|750.1|31
1619391950000|2021-04-25 23:05:50|754.18|750.18|754.24|750.24|754.24|750.24|753.91|749.91|28
1619391960000|2021-04-25 23:06:00|754.21|750.21|754.36|750.36|754.6|750.6|754.15|750.15|32
1619391970000|2021-04-25 23:06:10|754.48|750.48|753.73|749.73|754.5|750.5|753.73|749.73|27
1619391980000|2021-04-25 23:06:20|753.6|749.6|753.47|749.47|753.6|749.6|753.45|749.45|21
1619391990000|2021-04-25 23:06:30|753.43|749.43|753.48|749.48|753.62|749.62|753.39|749.39|31
1619392000000|2021-04-25 23:06:40|753.47|749.47|753.36|749.36|753.47|749.47|753.26|749.26|35
1619392010000|2021-04-25 23:06:50|753.37|749.37|753.12|749.12|753.44|749.44|753.05|749.05|30
1619392020000|2021-04-25 23:07:00|753.13|749.13|753.26|749.26|753.29|749.29|753.03|749.03|28
1619392030000|2021-04-25 23:07:10|753.31|749.31|753.47|749.47|753.71|749.71|753.31|749.31|31
1619392040000|2021-04-25 23:07:20|753.45|749.45|753.65|749.65|753.69|749.69|753.44|749.44|30
1619392050000|2021-04-25 23:07:30|753.62|749.62|753.43|749.43|753.68|749.68|753.4|749.4|26
1619392060000|2021-04-25 23:07:40|753.42|749.42|753.18|749.18|753.47|749.47|753.06|749.06|30
1619392070000|2021-04-25 23:07:50|753.19|749.19|753.12|749.12|753.5|749.5|753.07|749.07|34
1619392080000|2021-04-25 23:08:00|753.13|749.13|753.15|749.15|753.15|749.15|752.77|748.77|30
1619392090000|2021-04-25 23:08:10|753.23|749.23|753.3|749.3|753.53|749.53|753.22|749.22|27
1619392100000|2021-04-25 23:08:20|753.29|749.29|752.96|748.96|753.29|749.29|752.96|748.96|24
1619392110000|2021-04-25 23:08:30|752.94|748.94|752.77|748.77|752.94|748.94|752.74|748.74|22
1619392120000|2021-04-25 23:08:40|752.76|748.76|752.43|748.43|752.76|748.76|752.13|748.13|30
1619392130000|2021-04-25 23:08:50|752.47|748.47|752.33|748.33|752.51|748.51|752.33|748.33|29
1619392140000|2021-04-25 23:09:00|752.39|748.39|751.79|747.79|752.39|748.39|751.79|747.79|24
1619392150000|2021-04-25 23:09:10|751.8|747.8|751.83|747.83|751.95|747.95|751.66|747.66|31
1619392160000|2021-04-25 23:09:20|751.81|747.81|751.09|747.09|751.81|747.81|750.49|746.49|35
1619392170000|2021-04-25 23:09:30|750.92|746.92|750.66|746.66|751.18|747.18|750.66|746.66|26
1619392180000|2021-04-25 23:09:40|750.86|746.86|750.94|746.94|751.31|747.31|750.75|746.75|30
1619392190000|2021-04-25 23:09:50|750.95|746.95|750.62|746.62|750.95|746.95|750.39|746.39|32
1619392200000|2021-04-25 23:10:00|750.63|746.63|750.44|746.44|750.77|746.77|750.31|746.31|29
1619392210000|2021-04-25 23:10:10|750.43|746.43|751.46|747.46|751.46|747.46|750.4|746.4|32
1619392220000|2021-04-25 23:10:20|751.39|747.39|751.04|747.04|751.63|747.63|751|747|32
1619392230000|2021-04-25 23:10:30|751|747|751.61|747.61|751.82|747.82|751|747|36
1619392240000|2021-04-25 23:10:40|751.62|747.62|751.23|747.23|751.62|747.62|751.2|747.2|31
1619392250000|2021-04-25 23:10:50|751.22|747.22|751.38|747.38|751.92|747.92|751.21|747.21|34
1619392260000|2021-04-25 23:11:00|751.39|747.39|750.74|746.74|751.49|747.49|750.72|746.72|28
1619392270000|2021-04-25 23:11:10|750.73|746.73|750.48|746.48|751.03|747.03|750.48|746.48|27
1619392280000|2021-04-25 23:11:20|750.47|746.47|750.56|746.56|750.68|746.68|750.4|746.4|25
1619392290000|2021-04-25 23:11:30|750.55|746.55|750.75|746.75|750.89|746.89|750.42|746.42|35
1619392300000|2021-04-25 23:11:40|750.79|746.79|750.5|746.5|751.01|747.01|750.5|746.5|32
1619392310000|2021-04-25 23:11:50|750.49|746.49|750.45|746.45|750.54|746.54|750.42|746.42|34
1619392320000|2021-04-25 23:12:00|750.51|746.51|750.13|746.13|750.51|746.51|749.95|745.95|33
1619392330000|2021-04-25 23:12:10|750.19|746.19|750.62|746.62|750.62|746.62|750|746|33
1619392340000|2021-04-25 23:12:20|750.61|746.61|750.61|746.61|750.69|746.69|750.44|746.44|21
1619392350000|2021-04-25 23:12:30|750.57|746.57|750.29|746.29|750.74|746.74|750.29|746.29|27
1619392360000|2021-04-25 23:12:40|750.31|746.31|749.86|745.86|750.38|746.38|749.81|745.81|28
1619392370000|2021-04-25 23:12:50|749.85|745.85|750.24|746.24|750.25|746.25|749.85|745.85|27
1619392380000|2021-04-25 23:13:00|750.21|746.21|750.26|746.26|750.3|746.3|750.14|746.14|20
1619392390000|2021-04-25 23:13:10|750.2|746.2|749.96|745.96|750.25|746.25|749.84|745.84|32
1619392400000|2021-04-25 23:13:20|749.97|745.97|749.89|745.89|750.02|746.02|749.76|745.76|30
1619392410000|2021-04-25 23:13:30|749.92|745.92|750.08|746.08|750.13|746.13|749.67|745.67|35
1619392420000|2021-04-25 23:13:40|750.06|746.06|749.91|745.91|750.1|746.1|749.82|745.82|30
1619392430000|2021-04-25 23:13:50|749.89|745.89|749.96|745.96|749.96|745.96|749.7|745.7|26
1619392440000|2021-04-25 23:14:00|749.97|745.97|750.08|746.08|750.2|746.2|749.96|745.96|28
1619392450000|2021-04-25 23:14:10|750.09|746.09|749.82|745.82|750.16|746.16|749.82|745.82|28
1619392460000|2021-04-25 23:14:20|749.81|745.81|749.95|745.95|749.97|745.97|749.79|745.79|21
1619392470000|2021-04-25 23:14:30|749.96|745.96|750.14|746.14|750.15|746.15|749.87|745.87|23
1619392480000|2021-04-25 23:14:40|749.91|745.91|749.88|745.88|749.99|745.99|749.79|745.79|27
1619392490000|2021-04-25 23:14:50|749.93|745.93|749.96|745.96|749.99|745.99|749.92|745.92|15
1619392500000|2021-04-25 23:15:00|749.89|745.89|751.9|747.9|751.96|747.96|749.89|745.89|27
1619392510000|2021-04-25 23:15:10|751.91|747.91|752.97|748.97|753.24|749.24|751.91|747.91|30
1619392520000|2021-04-25 23:15:20|752.99|748.99|753.7|749.7|753.85|749.85|752.99|748.99|33
1619392530000|2021-04-25 23:15:30|753.53|749.53|753.36|749.36|753.74|749.74|753.32|749.32|34
1619392540000|2021-04-25 23:15:40|753.46|749.46|753.82|749.82|754.31|750.31|753.35|749.35|35
1619392550000|2021-04-25 23:15:50|753.8|749.8|753.44|749.44|753.82|749.82|753.36|749.36|32
1619392560000|2021-04-25 23:16:00|753.42|749.42|753.43|749.43|753.44|749.44|753.02|749.02|37
1619392570000|2021-04-25 23:16:10|753.47|749.47|753.23|749.23|753.68|749.68|753.1|749.1|33
1619392580000|2021-04-25 23:16:20|753.28|749.28|753.52|749.52|753.52|749.52|753.01|749.01|23
1619392590000|2021-04-25 23:16:30|753.51|749.51|753.41|749.41|753.52|749.52|753.32|749.32|26
1619392600000|2021-04-25 23:16:40|753.44|749.44|752.78|748.78|753.44|749.44|752.78|748.78|28
1619392610000|2021-04-25 23:16:50|752.83|748.83|752.01|748.01|752.83|748.83|751.92|747.92|33
1619392620000|2021-04-25 23:17:00|752.03|748.03|752.14|748.14|752.23|748.23|752.03|748.03|30
1619392630000|2021-04-25 23:17:10|752.16|748.16|752.03|748.03|752.36|748.36|751.92|747.92|27
1619392640000|2021-04-25 23:17:20|751.97|747.97|750.91|746.91|751.97|747.97|750.89|746.89|33
1619392650000|2021-04-25 23:17:30|750.89|746.89|751.08|747.08|751.08|747.08|750.62|746.62|35
1619392660000|2021-04-25 23:17:40|751.17|747.17|750.6|746.6|751.17|747.17|750.6|746.6|30
1619392670000|2021-04-25 23:17:50|750.59|746.59|749.67|745.67|750.65|746.65|749.43|745.43|36
1619392680000|2021-04-25 23:18:00|749.66|745.66|749.74|745.74|749.75|745.75|749.56|745.56|28
1619392690000|2021-04-25 23:18:10|749.75|745.75|751|747|751|747|749.68|745.68|34
1619392700000|2021-04-25 23:18:20|751.1|747.1|751.05|747.05|751.48|747.48|750.83|746.83|37
1619392710000|2021-04-25 23:18:30|751.06|747.06|751.25|747.25|751.34|747.34|750.98|746.98|31
1619392720000|2021-04-25 23:18:40|751.23|747.23|751.32|747.32|751.33|747.33|751.17|747.17|29
1619392730000|2021-04-25 23:18:50|751.31|747.31|751.93|747.93|751.93|747.93|751.31|747.31|26
1619392740000|2021-04-25 23:19:00|752.1|748.1|752.47|748.47|752.62|748.62|752.1|748.1|23
1619392750000|2021-04-25 23:19:10|752.42|748.42|752.51|748.51|752.62|748.62|752.4|748.4|21
1619392760000|2021-04-25 23:19:20|752.55|748.55|752.71|748.71|752.78|748.78|752.38|748.38|26
1619392770000|2021-04-25 23:19:30|752.61|748.61|752.61|748.61|752.67|748.67|752.25|748.25|35
1619392780000|2021-04-25 23:19:40|752.6|748.6|751.98|747.98|752.66|748.66|751.98|747.98|30
1619392790000|2021-04-25 23:19:50|752.01|748.01|752.19|748.19|752.27|748.27|751.93|747.93|36
1619392800000|2021-04-25 23:20:00|752.15|748.15|752.75|748.75|752.84|748.84|752.1|748.1|27
1619392810000|2021-04-25 23:20:10|752.81|748.81|752.5|748.5|752.81|748.81|752.49|748.49|30
1619392820000|2021-04-25 23:20:20|752.27|748.27|752.63|748.63|752.74|748.74|752.19|748.19|32
1619392830000|2021-04-25 23:20:30|752.61|748.61|752.59|748.59|752.77|748.77|752.55|748.55|31
1619392840000|2021-04-25 23:20:40|752.58|748.58|752.23|748.23|752.58|748.58|752.17|748.17|23
1619392850000|2021-04-25 23:20:50|752.22|748.22|751.81|747.81|752.22|748.22|751.72|747.72|25
1619392860000|2021-04-25 23:21:00|751.82|747.82|751.9|747.9|751.97|747.97|751.75|747.75|22
1619392870000|2021-04-25 23:21:10|751.91|747.91|751.84|747.84|751.96|747.96|751.82|747.82|25
1619392880000|2021-04-25 23:21:20|751.85|747.85|751.81|747.81|751.88|747.88|751.67|747.67|30
1619392890000|2021-04-25 23:21:30|751.78|747.78|751.78|747.78|751.8|747.8|751.73|747.73|17
1619392900000|2021-04-25 23:21:40|751.77|747.77|751.35|747.35|751.78|747.78|751.33|747.33|21
1619392910000|2021-04-25 23:21:50|751.36|747.36|751.37|747.37|751.4|747.4|751.36|747.36|14
1619392920000|2021-04-25 23:22:00|751.35|747.35|751.31|747.31|751.49|747.49|751.31|747.31|18
1619392930000|2021-04-25 23:22:10|751.32|747.32|752.07|748.07|752.26|748.26|751.32|747.32|22
1619392940000|2021-04-25 23:22:20|752.06|748.06|753.28|749.28|753.28|749.28|751.77|747.77|32
1619392950000|2021-04-25 23:22:30|753.26|749.26|753.46|749.46|753.48|749.48|753.08|749.08|36
1619392960000|2021-04-25 23:22:40|753.52|749.52|753.32|749.32|753.87|749.87|753.32|749.32|32
1619392970000|2021-04-25 23:22:50|753.19|749.19|753.36|749.36|753.4|749.4|753.13|749.13|28
1619392980000|2021-04-25 23:23:00|753.37|749.37|753.78|749.78|753.92|749.92|753.33|749.33|33
1619392990000|2021-04-25 23:23:10|753.79|749.79|753.95|749.95|754.03|750.03|753.67|749.67|21
1619393000000|2021-04-25 23:23:20|753.86|749.86|754.29|750.29|754.29|750.29|753.77|749.77|31
1619393010000|2021-04-25 23:23:30|754.3|750.3|754.68|750.68|754.69|750.69|754.24|750.24|29
1619393020000|2021-04-25 23:23:40|754.67|750.67|754.64|750.64|754.79|750.79|754.61|750.61|27
1619393030000|2021-04-25 23:23:50|754.66|750.66|754.86|750.86|754.86|750.86|754.66|750.66|17
1619393040000|2021-04-25 23:24:00|754.9|750.9|754.67|750.67|755.02|751.02|754.67|750.67|13
1619393050000|2021-04-25 23:24:10|754.89|750.89|754.95|750.95|755.14|751.14|754.67|750.67|35
1619393060000|2021-04-25 23:24:20|754.97|750.97|755.19|751.19|755.19|751.19|754.95|750.95|24
1619393070000|2021-04-25 23:24:30|755.2|751.2|755.26|751.26|755.36|751.36|755.14|751.14|25
1619393080000|2021-04-25 23:24:40|755.5|751.5|755.77|751.77|755.8|751.8|755.47|751.47|16
1619393090000|2021-04-25 23:24:50|755.71|751.71|756.69|752.69|756.73|752.73|755.71|751.71|29
1619393100000|2021-04-25 23:25:00|756.53|752.53|756.2|752.2|756.53|752.53|755.98|751.98|37
1619393110000|2021-04-25 23:25:10|756.19|752.19|756.66|752.66|756.7|752.7|756.18|752.18|28
1619393120000|2021-04-25 23:25:20|756.64|752.64|757.06|753.06|757.06|753.06|756.17|752.17|28
1619393130000|2021-04-25 23:25:30|757.12|753.12|757.67|753.67|757.7|753.7|756.63|752.63|32
1619393140000|2021-04-25 23:25:40|757.59|753.59|758.6|754.6|758.6|754.6|756.93|752.93|26
1619393150000|2021-04-25 23:25:50|758.63|754.63|758.29|754.29|758.64|754.64|758.23|754.23|30
1619393160000|2021-04-25 23:26:00|758.39|754.39|757.45|753.45|758.49|754.49|757.45|753.45|35
1619393170000|2021-04-25 23:26:10|757.37|753.37|756.57|752.57|757.37|753.37|756.57|752.57|35
1619393180000|2021-04-25 23:26:20|756.62|752.62|756.6|752.6|756.91|752.91|756.53|752.53|32
1619393190000|2021-04-25 23:26:30|756.66|752.66|756.69|752.69|756.69|752.69|756.38|752.38|35
1619393200000|2021-04-25 23:26:40|756.66|752.66|758.39|754.39|758.46|754.46|756.66|752.66|37
1619393210000|2021-04-25 23:26:50|758.37|754.37|759.49|755.49|759.49|755.49|758.24|754.24|30
1619393220000|2021-04-25 23:27:00|759.28|755.28|758.69|754.69|759.45|755.45|758.25|754.25|37
1619393230000|2021-04-25 23:27:10|758.66|754.66|759.55|755.55|759.75|755.75|758.48|754.48|37
1619393240000|2021-04-25 23:27:20|759.51|755.51|758.95|754.95|759.67|755.67|758.9|754.9|39
1619393250000|2021-04-25 23:27:30|758.98|754.98|759.25|755.25|759.49|755.49|758.91|754.91|30
1619393260000|2021-04-25 23:27:40|759.42|755.42|758.88|754.88|759.44|755.44|758.7|754.7|33
1619393270000|2021-04-25 23:27:50|758.75|754.75|759.44|755.44|759.72|755.72|758.67|754.67|36
1619393280000|2021-04-25 23:28:00|759.51|755.51|759.42|755.42|760.2|756.2|759.42|755.42|37
1619393290000|2021-04-25 23:28:10|759.5|755.5|759.31|755.31|759.66|755.66|759.27|755.27|34
1619393300000|2021-04-25 23:28:20|759.26|755.26|759.24|755.24|759.46|755.46|759.04|755.04|31
1619393310000|2021-04-25 23:28:30|759.05|755.05|759.86|755.86|759.86|755.86|758.59|754.59|38
1619393320000|2021-04-25 23:28:40|759.97|755.97|760.59|756.59|760.84|756.84|759.79|755.79|35
1619393330000|2021-04-25 23:28:50|760.4|756.4|760.22|756.22|760.61|756.61|759.79|755.79|35
1619393340000|2021-04-25 23:29:00|760.32|756.32|761.48|757.48|761.5|757.5|760.18|756.18|39
1619393350000|2021-04-25 23:29:10|761.51|757.51|761.1|757.1|761.51|757.51|761.1|757.1|34
1619393360000|2021-04-25 23:29:20|761|757|761.22|757.22|761.39|757.39|761|757|35
1619393370000|2021-04-25 23:29:30|761.23|757.23|760.88|756.88|761.25|757.25|760.88|756.88|31
1619393380000|2021-04-25 23:29:40|760.81|756.81|761.17|757.17|761.22|757.22|760.79|756.79|37
1619393390000|2021-04-25 23:29:50|761.15|757.15|760.81|756.81|761.2|757.2|760.65|756.65|37
1619393400000|2021-04-25 23:30:00|760.79|756.79|759.37|755.37|760.84|756.84|759.27|755.27|33
1619393410000|2021-04-25 23:30:10|759.36|755.36|759.27|755.27|759.72|755.72|759.12|755.12|35
1619393420000|2021-04-25 23:30:20|759.28|755.28|759.87|755.87|759.87|755.87|759.22|755.22|29
1619393430000|2021-04-25 23:30:30|759.88|755.88|760.64|756.64|760.76|756.76|759.83|755.83|35
1619393440000|2021-04-25 23:30:40|760.86|756.86|760.87|756.87|761.13|757.13|760.29|756.29|36
1619393450000|2021-04-25 23:30:50|760.78|756.78|760.95|756.95|760.98|756.98|760.75|756.75|24
1619393460000|2021-04-25 23:31:00|760.96|756.96|760.78|756.78|760.98|756.98|760.53|756.53|25
1619393470000|2021-04-25 23:31:10|760.77|756.77|760.68|756.68|760.77|756.77|760.38|756.38|27
1619393480000|2021-04-25 23:31:20|760.67|756.67|760.26|756.26|760.79|756.79|760.04|756.04|33
1619393490000|2021-04-25 23:31:30|760.32|756.32|759.71|755.71|760.32|756.32|759.62|755.62|36
1619393500000|2021-04-25 23:31:40|759.67|755.67|758.79|754.79|759.67|755.67|758.77|754.77|31
1619393510000|2021-04-25 23:31:50|758.83|754.83|759.53|755.53|759.56|755.56|758.81|754.81|32
1619393520000|2021-04-25 23:32:00|759.57|755.57|758.43|754.43|759.57|755.57|758.4|754.4|36
1619393530000|2021-04-25 23:32:10|758.47|754.47|758.89|754.89|759|755|758.36|754.36|36
1619393540000|2021-04-25 23:32:20|758.98|754.98|758.16|754.16|758.98|754.98|758.12|754.12|36
1619393550000|2021-04-25 23:32:30|758.11|754.11|759.05|755.05|759.57|755.57|758.11|754.11|36
1619393560000|2021-04-25 23:32:40|759.14|755.14|759.08|755.08|759.43|755.43|758.74|754.74|32
1619393570000|2021-04-25 23:32:50|759.11|755.11|758.75|754.75|759.29|755.29|758.69|754.69|32
1619393580000|2021-04-25 23:33:00|758.76|754.76|758.92|754.92|759.14|755.14|758.74|754.74|29
1619393590000|2021-04-25 23:33:10|758.93|754.93|758.69|754.69|758.97|754.97|758.67|754.67|28
1619393600000|2021-04-25 23:33:20|758.66|754.66|758.48|754.48|758.71|754.71|758.48|754.48|30
1619393610000|2021-04-25 23:33:30|758.46|754.46|757.99|753.99|758.66|754.66|757.98|753.98|35
1619393620000|2021-04-25 23:33:40|757.89|753.89|758.06|754.06|758.24|754.24|757.87|753.87|32
1619393630000|2021-04-25 23:33:50|758.04|754.04|757.95|753.95|758.38|754.38|757.95|753.95|29
1619393640000|2021-04-25 23:34:00|758.01|754.01|758.05|754.05|758.32|754.32|757.4|753.4|34
1619393650000|2021-04-25 23:34:10|758.14|754.14|757.86|753.86|758.21|754.21|757.86|753.86|34
1619393660000|2021-04-25 23:34:20|757.87|753.87|757.63|753.63|757.89|753.89|757.55|753.55|33
1619393670000|2021-04-25 23:34:30|757.67|753.67|757.61|753.61|757.67|753.67|757.36|753.36|33
1619393680000|2021-04-25 23:34:40|757.64|753.64|758.08|754.08|758.46|754.46|757.58|753.58|36
1619393690000|2021-04-25 23:34:50|758.07|754.07|758.07|754.07|758.43|754.43|758.05|754.05|32
1619393700000|2021-04-25 23:35:00|758.12|754.12|757.98|753.98|758.13|754.13|757.67|753.67|32
1619393710000|2021-04-25 23:35:10|757.97|753.97|758.21|754.21|758.42|754.42|757.97|753.97|35
1619393720000|2021-04-25 23:35:20|758.19|754.19|757.66|753.66|758.45|754.45|757.64|753.64|33
1619393730000|2021-04-25 23:35:30|757.57|753.57|757.89|753.89|758.08|754.08|757.54|753.54|32
1619393740000|2021-04-25 23:35:40|757.91|753.91|757.71|753.71|758.09|754.09|757.71|753.71|31
1619393750000|2021-04-25 23:35:50|757.74|753.74|757.42|753.42|757.9|753.9|757.42|753.42|29
1619393760000|2021-04-25 23:36:00|757.43|753.43|757.65|753.65|757.65|753.65|757.43|753.43|24
1619393770000|2021-04-25 23:36:10|757.61|753.61|757.84|753.84|757.84|753.84|757.5|753.5|28
1619393780000|2021-04-25 23:36:20|757.81|753.81|758.01|754.01|758.07|754.07|757.81|753.81|31
1619393790000|2021-04-25 23:36:30|758.05|754.05|758.81|754.81|759.22|755.22|758.05|754.05|29
1619393800000|2021-04-25 23:36:40|758.8|754.8|759.21|755.21|759.32|755.32|758.47|754.47|33
1619393810000|2021-04-25 23:36:50|759.22|755.22|759.45|755.45|759.63|755.63|759.12|755.12|28
1619393820000|2021-04-25 23:37:00|759.49|755.49|760.87|756.87|760.87|756.87|759.44|755.44|26
1619393830000|2021-04-25 23:37:10|760.88|756.88|761.57|757.57|761.57|757.57|760.8|756.8|13
1619393840000|2021-04-25 23:37:20|761.31|757.31|762.19|758.19|762.56|758.56|761.31|757.31|31
1619393850000|2021-04-25 23:37:30|762.22|758.22|762.27|758.27|762.39|758.39|762.17|758.17|29
1619393860000|2021-04-25 23:37:40|762.32|758.32|762.15|758.15|762.33|758.33|762.15|758.15|28
1619393870000|2021-04-25 23:37:50|762.06|758.06|762.2|758.2|762.21|758.21|761.99|757.99|23
1619393880000|2021-04-25 23:38:00|762.14|758.14|761.79|757.79|762.25|758.25|761.42|757.42|35
1619393890000|2021-04-25 23:38:10|761.83|757.83|761.66|757.66|761.83|757.83|761.52|757.52|29
1619393900000|2021-04-25 23:38:20|761.67|757.67|761.53|757.53|761.81|757.81|761.48|757.48|27
1619393910000|2021-04-25 23:38:30|761.58|757.58|761.62|757.62|761.62|757.62|761.26|757.26|28
1619393920000|2021-04-25 23:38:40|761.7|757.7|761.43|757.43|762.06|758.06|761.27|757.27|28
1619393930000|2021-04-25 23:38:50|761.42|757.42|760.7|756.7|761.42|757.42|760.58|756.58|35
1619393940000|2021-04-25 23:39:00|760.73|756.73|760.85|756.85|761.17|757.17|760.73|756.73|34
1619393950000|2021-04-25 23:39:10|760.83|756.83|760.55|756.55|760.9|756.9|760.52|756.52|30
1619393960000|2021-04-25 23:39:20|760.52|756.52|761.28|757.28|761.32|757.32|760.36|756.36|31
1619393970000|2021-04-25 23:39:30|761.24|757.24|760.89|756.89|761.34|757.34|760.76|756.76|30
1619393980000|2021-04-25 23:39:40|760.94|756.94|760.52|756.52|761.07|757.07|760.52|756.52|37
1619393990000|2021-04-25 23:39:50|760.51|756.51|760.35|756.35|760.51|756.51|760.14|756.14|33
1619394000000|2021-04-25 23:40:00|760.36|756.36|760.61|756.61|760.62|756.62|760.3|756.3|30
1619394010000|2021-04-25 23:40:10|760.58|756.58|760.79|756.79|760.82|756.82|760.54|756.54|25
1619394020000|2021-04-25 23:40:20|760.77|756.77|761.51|757.51|761.54|757.54|760.77|756.77|31
1619394030000|2021-04-25 23:40:30|761.49|757.49|761.16|757.16|761.49|757.49|761.15|757.15|29
1619394040000|2021-04-25 23:40:40|761.25|757.25|760.99|756.99|761.25|757.25|760.88|756.88|30
1619394050000|2021-04-25 23:40:50|760.95|756.95|760.77|756.77|760.95|756.95|760.74|756.74|23
1619394060000|2021-04-25 23:41:00|760.75|756.75|760.27|756.27|760.75|756.75|760.2|756.2|29
1619394070000|2021-04-25 23:41:10|760.26|756.26|759.97|755.97|760.26|756.26|759.89|755.89|24
1619394080000|2021-04-25 23:41:20|759.91|755.91|760.01|756.01|760.04|756.04|759.91|755.91|29
1619394090000|2021-04-25 23:41:30|760|756|759.97|755.97|760.02|756.02|759.92|755.92|26
1619394100000|2021-04-25 23:41:40|759.98|755.98|759.83|755.83|760|756|759.62|755.62|31
1619394110000|2021-04-25 23:41:50|759.93|755.93|759.81|755.81|759.96|755.96|759.41|755.41|31
1619394120000|2021-04-25 23:42:00|759.83|755.83|759.74|755.74|759.88|755.88|759.65|755.65|33
1619394130000|2021-04-25 23:42:10|759.72|755.72|759.77|755.77|759.86|755.86|759.72|755.72|26
1619394140000|2021-04-25 23:42:20|759.78|755.78|759.83|755.83|759.87|755.87|759.72|755.72|21
1619394150000|2021-04-25 23:42:30|759.84|755.84|760.18|756.18|760.63|756.63|759.84|755.84|35
1619394160000|2021-04-25 23:42:40|760.17|756.17|759.86|755.86|760.27|756.27|759.82|755.82|31
1619394170000|2021-04-25 23:42:50|759.7|755.7|759.22|755.22|759.83|755.83|759.22|755.22|23
1619394180000|2021-04-25 23:43:00|759.26|755.26|759.99|755.99|760.07|756.07|759.25|755.25|36
1619394190000|2021-04-25 23:43:10|759.97|755.97|759.63|755.63|759.97|755.97|759.3|755.3|29
1619394200000|2021-04-25 23:43:20|759.49|755.49|759.41|755.41|759.61|755.61|759.25|755.25|31
1619394210000|2021-04-25 23:43:30|759.44|755.44|759.95|755.95|760.07|756.07|759.44|755.44|28
1619394220000|2021-04-25 23:43:40|759.9|755.9|760.06|756.06|760.07|756.07|759.9|755.9|18
1619394230000|2021-04-25 23:43:50|759.99|755.99|759.65|755.65|760|756|759.65|755.65|13
1619394240000|2021-04-25 23:44:00|759.62|755.62|759.7|755.7|759.79|755.79|759.54|755.54|30
1619394250000|2021-04-25 23:44:10|759.65|755.65|759.5|755.5|759.65|755.65|759.26|755.26|33
1619394260000|2021-04-25 23:44:20|759.46|755.46|759.43|755.43|759.52|755.52|759.32|755.32|24
1619394270000|2021-04-25 23:44:30|759.44|755.44|759.24|755.24|759.52|755.52|759.19|755.19|21
1619394280000|2021-04-25 23:44:40|759.22|755.22|759.11|755.11|759.26|755.26|759.03|755.03|20
1619394290000|2021-04-25 23:44:50|759.13|755.13|759.1|755.1|759.14|755.14|759.03|755.03|22
1619394300000|2021-04-25 23:45:00|759.12|755.12|759.25|755.25|759.33|755.33|759.01|755.01|25
1619394310000|2021-04-25 23:45:10|759.22|755.22|759.69|755.69|759.81|755.81|759.22|755.22|29
1619394320000|2021-04-25 23:45:20|759.66|755.66|759.45|755.45|759.68|755.68|759.06|755.06|29
1619394330000|2021-04-25 23:45:30|759.41|755.41|759.64|755.64|759.68|755.68|759.41|755.41|22
1619394340000|2021-04-25 23:45:40|759.63|755.63|759.5|755.5|759.65|755.65|759.39|755.39|25
1619394350000|2021-04-25 23:45:50|759.53|755.53|759.58|755.58|759.73|755.73|759.43|755.43|25
1619394360000|2021-04-25 23:46:00|759.57|755.57|759.29|755.29|759.65|755.65|759.28|755.28|31
1619394370000|2021-04-25 23:46:10|759.32|755.32|758.89|754.89|759.32|755.32|758.89|754.89|27
1619394380000|2021-04-25 23:46:20|758.83|754.83|758.19|754.19|758.87|754.87|758.12|754.12|31
1619394390000|2021-04-25 23:46:30|758.2|754.2|757.89|753.89|758.41|754.41|757.89|753.89|27
1619394400000|2021-04-25 23:46:40|757.88|753.88|757.73|753.73|757.89|753.89|757.38|753.38|28
1619394410000|2021-04-25 23:46:50|757.77|753.77|757.63|753.63|757.81|753.81|757.51|753.51|34
1619394420000|2021-04-25 23:47:00|757.6|753.6|757.35|753.35|757.67|753.67|757.33|753.33|27
1619394430000|2021-04-25 23:47:10|757.34|753.34|757.04|753.04|757.34|753.34|756.81|752.81|27
1619394440000|2021-04-25 23:47:20|757.03|753.03|757.65|753.65|757.67|753.67|756.82|752.82|32
1619394450000|2021-04-25 23:47:30|757.62|753.62|757.13|753.13|757.62|753.62|757.11|753.11|25
1619394460000|2021-04-25 23:47:40|757.14|753.14|756.94|752.94|757.29|753.29|756.94|752.94|28
1619394470000|2021-04-25 23:47:50|756.98|752.98|756.86|752.86|757.01|753.01|756.86|752.86|24
1619394480000|2021-04-25 23:48:00|756.9|752.9|756.43|752.43|756.95|752.95|756.39|752.39|31
1619394490000|2021-04-25 23:48:10|756.44|752.44|755.36|751.36|756.44|752.44|755.36|751.36|36
1619394500000|2021-04-25 23:48:20|755.35|751.35|755.63|751.63|755.67|751.67|755.19|751.19|33
1619394510000|2021-04-25 23:48:30|755.64|751.64|756.24|752.24|756.34|752.34|755.56|751.56|33
1619394520000|2021-04-25 23:48:40|756.19|752.19|756.21|752.21|756.23|752.23|756.08|752.08|26
1619394530000|2021-04-25 23:48:50|756.19|752.19|756.77|752.77|756.84|752.84|756.13|752.13|31
1619394540000|2021-04-25 23:49:00|756.64|752.64|756.63|752.63|756.82|752.82|756.6|752.6|26
1619394550000|2021-04-25 23:49:10|756.64|752.64|756.56|752.56|756.86|752.86|756.56|752.56|23
1619394560000|2021-04-25 23:49:20|756.55|752.55|756.76|752.76|756.82|752.82|756.55|752.55|22
1619394570000|2021-04-25 23:49:30|756.75|752.75|757.04|753.04|757.12|753.12|756.65|752.65|20
1619394580000|2021-04-25 23:49:40|757.03|753.03|757.32|753.32|757.42|753.42|757.03|753.03|23
1619394590000|2021-04-25 23:49:50|757.33|753.33|757.49|753.49|757.49|753.49|757.27|753.27|26
1619394600000|2021-04-25 23:50:00|757.48|753.48|757.56|753.56|757.68|753.68|757.35|753.35|26
1619394610000|2021-04-25 23:50:10|757.52|753.52|756.86|752.86|757.52|753.52|756.86|752.86|32
1619394620000|2021-04-25 23:50:20|756.88|752.88|756.95|752.95|757.23|753.23|756.86|752.86|25
1619394630000|2021-04-25 23:50:30|757.03|753.03|757.09|753.09|757.15|753.15|756.92|752.92|27
1619394640000|2021-04-25 23:50:40|757.51|753.51|758.46|754.46|758.48|754.48|757.05|753.05|33
1619394650000|2021-04-25 23:50:50|758.45|754.45|758.36|754.36|758.45|754.45|757.74|753.74|27
1619394660000|2021-04-25 23:51:00|758.35|754.35|757.85|753.85|758.38|754.38|757.85|753.85|30
1619394670000|2021-04-25 23:51:10|757.83|753.83|757.53|753.53|757.89|753.89|757.52|753.52|29
1619394680000|2021-04-25 23:51:20|757.51|753.51|756.89|752.89|757.52|753.52|756.89|752.89|29
1619394690000|2021-04-25 23:51:30|756.91|752.91|756.59|752.59|756.91|752.91|756.38|752.38|36
1619394700000|2021-04-25 23:51:40|756.6|752.6|756.52|752.52|756.97|752.97|756.52|752.52|29
1619394710000|2021-04-25 23:51:50|756.39|752.39|756.04|752.04|756.41|752.41|756.04|752.04|26
1619394720000|2021-04-25 23:52:00|756.06|752.06|756.47|752.47|756.57|752.57|756.06|752.06|31
1619394730000|2021-04-25 23:52:10|756.44|752.44|756.29|752.29|756.49|752.49|756.24|752.24|21
1619394740000|2021-04-25 23:52:20|756.32|752.32|756.37|752.37|756.37|752.37|756.29|752.29|18
1619394750000|2021-04-25 23:52:30|756.36|752.36|757.1|753.1|757.1|753.1|756.32|752.32|31
1619394760000|2021-04-25 23:52:40|757.11|753.11|757.43|753.43|757.56|753.56|757.05|753.05|30
1619394770000|2021-04-25 23:52:50|757.42|753.42|757.27|753.27|757.5|753.5|757.17|753.17|28
1619394780000|2021-04-25 23:53:00|757.31|753.31|757.33|753.33|757.33|753.33|756.97|752.97|34
1619394790000|2021-04-25 23:53:10|757.32|753.32|757.36|753.36|757.62|753.62|757.32|753.32|30
1619394800000|2021-04-25 23:53:20|757.28|753.28|757.4|753.4|757.47|753.47|757.14|753.14|32
1619394810000|2021-04-25 23:53:30|757.43|753.43|757.44|753.44|757.56|753.56|757.39|753.39|23
1619394820000|2021-04-25 23:53:40|757.46|753.46|757.41|753.41|757.56|753.56|757.4|753.4|22
1619394830000|2021-04-25 23:53:50|757.38|753.38|757.55|753.55|757.57|753.57|757.3|753.3|25
1619394840000|2021-04-25 23:54:00|757.52|753.52|757.53|753.53|757.65|753.65|757.5|753.5|33
1619394850000|2021-04-25 23:54:10|757.59|753.59|757.57|753.57|757.62|753.62|757.53|753.53|17
1619394860000|2021-04-25 23:54:20|757.55|753.55|757.96|753.96|758.05|754.05|757.55|753.55|27
1619394870000|2021-04-25 23:54:30|757.97|753.97|757.82|753.82|758.03|754.03|757.81|753.81|25
1619394880000|2021-04-25 23:54:40|757.86|753.86|758.68|754.68|758.79|754.79|757.72|753.72|28
1619394890000|2021-04-25 23:54:50|758.73|754.73|759.25|755.25|759.25|755.25|758.43|754.43|31
1619394900000|2021-04-25 23:55:00|759.58|755.58|760.69|756.69|760.73|756.73|759.58|755.58|35
1619394910000|2021-04-25 23:55:10|760.68|756.68|761.25|757.25|761.27|757.27|760.68|756.68|28
1619394920000|2021-04-25 23:55:20|761.2|757.2|761.01|757.01|761.28|757.28|760.93|756.93|32
1619394930000|2021-04-25 23:55:30|761.02|757.02|760.81|756.81|761.31|757.31|760.73|756.73|28
1619394940000|2021-04-25 23:55:40|760.83|756.83|761.17|757.17|761.25|757.25|760.74|756.74|33
1619394950000|2021-04-25 23:55:50|761.14|757.14|760.74|756.74|761.14|757.14|760.74|756.74|32
1619394960000|2021-04-25 23:56:00|760.75|756.75|760.62|756.62|760.85|756.85|760.48|756.48|32
1619394970000|2021-04-25 23:56:10|760.56|756.56|759.83|755.83|760.57|756.57|759.77|755.77|35
1619394980000|2021-04-25 23:56:20|759.94|755.94|760.39|756.39|760.65|756.65|759.94|755.94|34
1619394990000|2021-04-25 23:56:30|760.33|756.33|760.37|756.37|760.4|756.4|760.31|756.31|31
1619395000000|2021-04-25 23:56:40|760.38|756.38|760.12|756.12|760.43|756.43|760.11|756.11|28
1619395010000|2021-04-25 23:56:50|760.14|756.14|760.25|756.25|760.26|756.26|759.98|755.98|25
1619395020000|2021-04-25 23:57:00|760.26|756.26|759.67|755.67|760.26|756.26|759.67|755.67|35
1619395030000|2021-04-25 23:57:10|759.64|755.64|759.38|755.38|759.64|755.64|759.33|755.33|29
1619395040000|2021-04-25 23:57:20|759.37|755.37|759.25|755.25|759.5|755.5|759.25|755.25|26
1619395050000|2021-04-25 23:57:30|759.22|755.22|758.89|754.89|759.23|755.23|758.83|754.83|32
1619395060000|2021-04-25 23:57:40|758.86|754.86|758.86|754.86|758.87|754.87|758.77|754.77|15
1619395070000|2021-04-25 23:57:50|758.83|754.83|758.26|754.26|758.83|754.83|758.26|754.26|32
1619395080000|2021-04-25 23:58:00|758.18|754.18|758.63|754.63|758.64|754.64|758.18|754.18|29
1619395090000|2021-04-25 23:58:10|758.64|754.64|758.64|754.64|758.7|754.7|758.63|754.63|18
1619395100000|2021-04-25 23:58:20|758.68|754.68|758.54|754.54|758.69|754.69|758.54|754.54|16
1619395110000|2021-04-25 23:58:30|758.44|754.44|757.93|753.93|758.44|754.44|757.86|753.86|29
1619395120000|2021-04-25 23:58:40|757.94|753.94|758.07|754.07|758.16|754.16|757.81|753.81|25
1619395130000|2021-04-25 23:58:50|758.05|754.05|758.72|754.72|758.72|754.72|758.03|754.03|23
1619395140000|2021-04-25 23:59:00|758.7|754.7|758.6|754.6|758.72|754.72|758.49|754.49|33
1619395150000|2021-04-25 23:59:10|758.62|754.62|759.28|755.28|759.28|755.28|758.5|754.5|31
1619395160000|2021-04-25 23:59:20|759.23|755.23|759.41|755.41|759.41|755.41|759.01|755.01|26
1619395170000|2021-04-25 23:59:30|759.38|755.38|759.68|755.68|759.79|755.79|759.38|755.38|29
1619395180000|2021-04-25 23:59:40|759.67|755.67|759.95|755.95|760.27|756.27|759.56|755.56|32
1619395190000|2021-04-25 23:59:50|760.18|756.18|760.16|756.16|760.71|756.71|759.78|755.78|27
1619395200000|2021-04-26 00:00:00|760.17|756.17|761.35|757.35|761.46|757.46|760.09|756.09|20
1619395210000|2021-04-26 00:00:10|761.34|757.34|761.51|757.51|761.54|757.54|761.33|757.33|18
1619395220000|2021-04-26 00:00:20|761.5|757.5|760.73|756.73|761.5|757.5|760.63|756.63|29
1619395230000|2021-04-26 00:00:30|760.74|756.74|760.55|756.55|760.91|756.91|760.47|756.47|16
1619395240000|2021-04-26 00:00:40|760.54|756.54|762.58|758.58|762.76|758.76|760.24|756.24|30
1619395250000|2021-04-26 00:00:50|762.43|758.43|761.62|757.62|762.91|758.91|761.54|757.54|33
1619395260000|2021-04-26 00:01:00|761.61|757.61|760.92|756.92|761.88|757.88|760.78|756.78|34
1619395270000|2021-04-26 00:01:10|760.97|756.97|761.33|757.33|761.55|757.55|760.87|756.87|39
1619395280000|2021-04-26 00:01:20|761.34|757.34|760.97|756.97|761.37|757.37|760.95|756.95|30
1619395290000|2021-04-26 00:01:30|760.98|756.98|760.7|756.7|761|757|760.66|756.66|30
1619395300000|2021-04-26 00:01:40|760.69|756.69|760.84|756.84|760.91|756.91|760.2|756.2|28
1619395310000|2021-04-26 00:01:50|761.06|757.06|760.62|756.62|761.57|757.57|760.59|756.59|38
1619395320000|2021-04-26 00:02:00|760.66|756.66|760.33|756.33|760.67|756.67|760.14|756.14|34
1619395330000|2021-04-26 00:02:10|760.39|756.39|760.14|756.14|760.43|756.43|760.14|756.14|32
1619395340000|2021-04-26 00:02:20|760.21|756.21|759.8|755.8|760.21|756.21|759.79|755.79|32
1619395350000|2021-04-26 00:02:30|759.7|755.7|758.91|754.91|759.81|755.81|758.9|754.9|32
1619395360000|2021-04-26 00:02:40|758.92|754.92|757.98|753.98|759.26|755.26|757.98|753.98|32
1619395370000|2021-04-26 00:02:50|758.13|754.13|756.83|752.83|758.13|754.13|756.83|752.83|30
1619395380000|2021-04-26 00:03:00|756.84|752.84|756.14|752.14|756.84|752.84|756.13|752.13|31
1619395390000|2021-04-26 00:03:10|756.15|752.15|755.38|751.38|756.15|752.15|755.37|751.37|37
1619395400000|2021-04-26 00:03:20|755.47|751.47|754.2|750.2|755.52|751.52|754.16|750.16|33
1619395410000|2021-04-26 00:03:30|754.09|750.09|754.95|750.95|754.97|750.97|753.94|749.94|37
1619395420000|2021-04-26 00:03:40|754.93|750.93|755.15|751.15|755.46|751.46|754.91|750.91|33
1619395430000|2021-04-26 00:03:50|755.29|751.29|755.71|751.71|755.74|751.74|755.16|751.16|32
1619395440000|2021-04-26 00:04:00|755.73|751.73|755.39|751.39|755.85|751.85|755.37|751.37|32
1619395450000|2021-04-26 00:04:10|755.36|751.36|755.2|751.2|755.52|751.52|754.41|750.41|32
1619395460000|2021-04-26 00:04:20|755.15|751.15|754.82|750.82|755.17|751.17|754.5|750.5|36
1619395470000|2021-04-26 00:04:30|754.8|750.8|754.96|750.96|755.03|751.03|754.55|750.55|32
1619395480000|2021-04-26 00:04:40|754.94|750.94|754.97|750.97|754.98|750.98|754.85|750.85|26
1619395490000|2021-04-26 00:04:50|755.01|751.01|754.07|750.07|755.01|751.01|753.89|749.89|33
1619395500000|2021-04-26 00:05:00|754.12|750.12|755.06|751.06|755.12|751.12|754.01|750.01|35
1619395510000|2021-04-26 00:05:10|754.99|750.99|756.11|752.11|756.11|752.11|754.99|750.99|37
1619395520000|2021-04-26 00:05:20|756.07|752.07|756.73|752.73|756.82|752.82|756|752|34
1619395530000|2021-04-26 00:05:30|756.83|752.83|758.45|754.45|758.45|754.45|756.77|752.77|32
1619395540000|2021-04-26 00:05:40|758.42|754.42|758.85|754.85|758.85|754.85|758.28|754.28|36
1619395550000|2021-04-26 00:05:50|758.86|754.86|759.49|755.49|759.49|755.49|758.83|754.83|34
1619395560000|2021-04-26 00:06:00|759.55|755.55|761.41|757.41|761.43|757.43|759.47|755.47|34
1619395570000|2021-04-26 00:06:10|761.61|757.61|762.74|758.74|762.74|758.74|761.46|757.46|38
1619395580000|2021-04-26 00:06:20|763.02|759.02|764.87|760.87|764.87|760.87|762.88|758.88|33
1619395590000|2021-04-26 00:06:30|764.9|760.9|765.26|761.26|765.42|761.42|764.55|760.55|27
1619395600000|2021-04-26 00:06:40|765.24|761.24|765.5|761.5|765.69|761.69|765.23|761.23|27
1619395610000|2021-04-26 00:06:50|765.49|761.49|764.88|760.88|765.5|761.5|764.88|760.88|30
1619395620000|2021-04-26 00:07:00|764.81|760.81|763.21|759.21|764.86|760.86|763.19|759.19|39
1619395630000|2021-04-26 00:07:10|763.19|759.19|763.36|759.36|763.36|759.36|762.61|758.61|35
1619395640000|2021-04-26 00:07:20|763.35|759.35|763.49|759.49|764.42|760.42|763.35|759.35|36
1619395650000|2021-04-26 00:07:30|763.5|759.5|764.18|760.18|764.23|760.23|763.14|759.14|31
1619395660000|2021-04-26 00:07:40|764.2|760.2|764.49|760.49|764.54|760.54|763.97|759.97|28
1619395670000|2021-04-26 00:07:50|764.47|760.47|765.55|761.55|765.55|761.55|763.83|759.83|35
1619395680000|2021-04-26 00:08:00|765.56|761.56|765.46|761.46|765.59|761.59|765.11|761.11|34
1619395690000|2021-04-26 00:08:10|765.48|761.48|765.91|761.91|765.98|761.98|765.32|761.32|34
1619395700000|2021-04-26 00:08:20|765.84|761.84|766.2|762.2|766.4|762.4|765.84|761.84|34
1619395710000|2021-04-26 00:08:30|766.17|762.17|765.89|761.89|766.21|762.21|765.81|761.81|31
1619395720000|2021-04-26 00:08:40|765.94|761.94|765.82|761.82|766.02|762.02|765.71|761.71|30
1619395730000|2021-04-26 00:08:50|765.86|761.86|765.43|761.43|765.9|761.9|765.21|761.21|37
1619395740000|2021-04-26 00:09:00|765.33|761.33|766.24|762.24|766.36|762.36|765.33|761.33|31
1619395750000|2021-04-26 00:09:10|766.25|762.25|766.56|762.56|766.56|762.56|766.15|762.15|33
1619395760000|2021-04-26 00:09:20|766.61|762.61|768.73|764.73|768.73|764.73|766.61|762.61|28
1619395770000|2021-04-26 00:09:30|768.57|764.57|768.59|764.59|769.7|765.7|767.9|763.9|35
1619395780000|2021-04-26 00:09:40|768.64|764.64|770.01|766.01|770.11|766.11|768.64|764.64|34
1619395790000|2021-04-26 00:09:50|770.03|766.03|771.19|767.19|771.41|767.41|770.03|766.03|36
1619395800000|2021-04-26 00:10:00|771.29|767.29|772.46|768.46|772.65|768.65|771.27|767.27|34
1619395810000|2021-04-26 00:10:10|772.58|768.58|773.23|769.23|773.29|769.29|772.4|768.4|34
1619395820000|2021-04-26 00:10:20|773.32|769.32|771.63|767.63|773.47|769.47|771.18|767.18|39
1619395830000|2021-04-26 00:10:30|771.6|767.6|771.81|767.81|772.11|768.11|771.48|767.48|36
1619395840000|2021-04-26 00:10:40|771.55|767.55|771.54|767.54|771.76|767.76|771.14|767.14|36
1619395850000|2021-04-26 00:10:50|771.33|767.33|772.89|768.89|773.39|769.39|771.33|767.33|36
1619395860000|2021-04-26 00:11:00|772.67|768.67|773.45|769.45|773.45|769.45|772.44|768.44|34
1619395870000|2021-04-26 00:11:10|773.47|769.47|774.48|770.48|774.48|770.48|773.4|769.4|32
1619395880000|2021-04-26 00:11:20|774.49|770.49|775.12|771.12|775.12|771.12|774.48|770.48|34
1619395890000|2021-04-26 00:11:30|775.23|771.23|774.9|770.9|775.71|771.71|774.79|770.79|35
1619395900000|2021-04-26 00:11:40|774.71|770.71|774.54|770.54|775.04|771.04|774.43|770.43|34
1619395910000|2021-04-26 00:11:50|774.71|770.71|775.15|771.15|775.29|771.29|774.44|770.44|35
1619395920000|2021-04-26 00:12:00|775.83|771.83|774.28|770.28|775.83|771.83|774.27|770.27|34
1619395930000|2021-04-26 00:12:10|774.17|770.17|774.49|770.49|774.49|770.49|773.79|769.79|31
1619395940000|2021-04-26 00:12:20|774.52|770.52|774.86|770.86|775.43|771.43|774.33|770.33|33
1619395950000|2021-04-26 00:12:30|774.93|770.93|775.88|771.88|775.88|771.88|774.68|770.68|37
1619395960000|2021-04-26 00:12:40|775.89|771.89|777.34|773.34|777.35|773.35|775.28|771.28|34
1619395970000|2021-04-26 00:12:50|777.33|773.33|776.33|772.33|777.34|773.34|776.2|772.2|33
1619395980000|2021-04-26 00:13:00|776.3|772.3|775.44|771.44|776.3|772.3|775.26|771.26|30
1619395990000|2021-04-26 00:13:10|775.33|771.33|777.09|773.09|777.09|773.09|775.19|771.19|36
1619396000000|2021-04-26 00:13:20|777.07|773.07|776.51|772.51|777.17|773.17|776.21|772.21|33
1619396010000|2021-04-26 00:13:30|776.57|772.57|776.75|772.75|776.91|772.91|776.38|772.38|35
1619396020000|2021-04-26 00:13:40|776.76|772.76|775.71|771.71|776.76|772.76|775.6|771.6|31
1619396030000|2021-04-26 00:13:50|775.7|771.7|775.52|771.52|775.7|771.7|775.14|771.14|30
1619396040000|2021-04-26 00:14:00|775.55|771.55|775.68|771.68|775.93|771.93|775.05|771.05|35
1619396050000|2021-04-26 00:14:10|775.52|771.52|774.94|770.94|775.96|771.96|774.79|770.79|37
1619396060000|2021-04-26 00:14:20|774.93|770.93|773.7|769.7|774.93|770.93|773.7|769.7|32
1619396070000|2021-04-26 00:14:30|773.82|769.82|774.75|770.75|775.2|771.2|773.74|769.74|37
1619396080000|2021-04-26 00:14:40|774.78|770.78|774.61|770.61|774.92|770.92|774.53|770.53|37
1619396090000|2021-04-26 00:14:50|774.6|770.6|774.68|770.68|774.71|770.71|773.53|769.53|39
1619396100000|2021-04-26 00:15:00|774.58|770.58|776.23|772.23|776.23|772.23|774.48|770.48|38
1619396110000|2021-04-26 00:15:10|776.5|772.5|778.24|774.24|778.32|774.32|776.28|772.28|38
1619396120000|2021-04-26 00:15:20|778.25|774.25|779.09|775.09|779.39|775.39|778.25|774.25|34
1619396130000|2021-04-26 00:15:30|779.18|775.18|779.72|775.72|779.76|775.76|778.76|774.76|33
1619396140000|2021-04-26 00:15:40|779.74|775.74|780.44|776.44|780.57|776.57|779.59|775.59|28
1619396150000|2021-04-26 00:15:50|780.45|776.45|780.99|776.99|780.99|776.99|779.88|775.88|28
1619396160000|2021-04-26 00:16:00|780.96|776.96|781.53|777.53|781.85|777.85|780.96|776.96|29
1619396170000|2021-04-26 00:16:10|781.51|777.51|780.82|776.82|781.58|777.58|780.8|776.8|33
1619396180000|2021-04-26 00:16:20|780.96|776.96|780.33|776.33|780.96|776.96|780.17|776.17|34
1619396190000|2021-04-26 00:16:30|780.25|776.25|780.49|776.49|780.49|776.49|780.13|776.13|27
1619396200000|2021-04-26 00:16:40|780.51|776.51|781.39|777.39|781.82|777.82|779.45|775.45|36
1619396210000|2021-04-26 00:16:50|781.42|777.42|780.77|776.77|781.68|777.68|780.77|776.77|33
1619396220000|2021-04-26 00:17:00|780.76|776.76|780.36|776.36|780.76|776.76|780.1|776.1|34
1619396230000|2021-04-26 00:17:10|780.37|776.37|781.93|777.93|782.07|778.07|780.31|776.31|35
1619396240000|2021-04-26 00:17:20|781.89|777.89|780.78|776.78|781.94|777.94|780.58|776.58|36
1619396250000|2021-04-26 00:17:30|780.77|776.77|780.41|776.41|780.87|776.87|780.41|776.41|34
1619396260000|2021-04-26 00:17:40|780.42|776.42|779.8|775.8|780.42|776.42|779.75|775.75|35
1619396270000|2021-04-26 00:17:50|779.79|775.79|779.02|775.02|779.85|775.85|778.96|774.96|38
1619396280000|2021-04-26 00:18:00|778.95|774.95|779.09|775.09|779.41|775.41|778.75|774.75|38
1619396290000|2021-04-26 00:18:10|779.1|775.1|779.91|775.91|779.91|775.91|778.63|774.63|34
1619396300000|2021-04-26 00:18:20|779.95|775.95|781.16|777.16|781.27|777.27|779.79|775.79|37
1619396310000|2021-04-26 00:18:30|781.23|777.23|780.4|776.4|781.28|777.28|780.4|776.4|38
1619396320000|2021-04-26 00:18:40|780.43|776.43|779.62|775.62|780.43|776.43|779.55|775.55|34
1619396330000|2021-04-26 00:18:50|779.53|775.53|779.32|775.32|779.53|775.53|779.11|775.11|37
1619396340000|2021-04-26 00:19:00|779.35|775.35|780.24|776.24|780.32|776.32|779.32|775.32|35
1619396350000|2021-04-26 00:19:10|780.26|776.26|780.16|776.16|780.76|776.76|780.16|776.16|36
1619396360000|2021-04-26 00:19:20|780.41|776.41|778.92|774.92|780.41|776.41|778.91|774.91|34
1619396370000|2021-04-26 00:19:30|778.95|774.95|780.06|776.06|780.15|776.15|778.41|774.41|37
1619396380000|2021-04-26 00:19:40|780.24|776.24|779.98|775.98|780.5|776.5|779.98|775.98|31
1619396390000|2021-04-26 00:19:50|780.03|776.03|780.52|776.52|780.52|776.52|779.87|775.87|29
1619396400000|2021-04-26 00:20:00|780.39|776.39|779.93|775.93|780.39|776.39|779.82|775.82|29
1619396410000|2021-04-26 00:20:10|779.96|775.96|779.35|775.35|779.97|775.97|779.03|775.03|31
1619396420000|2021-04-26 00:20:20|779.43|775.43|779.7|775.7|779.82|775.82|779.43|775.43|29
1619396430000|2021-04-26 00:20:30|779.67|775.67|778.79|774.79|779.67|775.67|778.36|774.36|35
1619396440000|2021-04-26 00:20:40|778.91|774.91|779.84|775.84|779.84|775.84|778.91|774.91|32
1619396450000|2021-04-26 00:20:50|779.85|775.85|779.57|775.57|779.85|775.85|779.57|775.57|18
1619396460000|2021-04-26 00:21:00|779.45|775.45|779.51|775.51|779.53|775.53|779.01|775.01|35
1619396470000|2021-04-26 00:21:10|779.52|775.52|779.52|775.52|779.72|775.72|779.47|775.47|32
1619396480000|2021-04-26 00:21:20|779.5|775.5|778.67|774.67|779.59|775.59|778.65|774.65|31
1619396490000|2021-04-26 00:21:30|778.59|774.59|778.23|774.23|778.59|774.59|777.71|773.71|35
1619396500000|2021-04-26 00:21:40|778.22|774.22|779|775|779|775|778.02|774.02|35
1619396510000|2021-04-26 00:21:50|778.99|774.99|779.34|775.34|779.4|775.4|778.99|774.99|16
1619396520000|2021-04-26 00:22:00|779.31|775.31|778.15|774.15|779.31|775.31|777.96|773.96|30
1619396530000|2021-04-26 00:22:10|778.17|774.17|778.18|774.18|778.68|774.68|778.17|774.17|28
1619396540000|2021-04-26 00:22:20|778.14|774.14|779.32|775.32|779.35|775.35|777.84|773.84|34
1619396550000|2021-04-26 00:22:30|779.31|775.31|779.06|775.06|779.6|775.6|779.01|775.01|33
1619396560000|2021-04-26 00:22:40|778.95|774.95|778.81|774.81|779.27|775.27|778.77|774.77|36
1619396570000|2021-04-26 00:22:50|778.83|774.83|779.37|775.37|779.52|775.52|778.77|774.77|36
1619396580000|2021-04-26 00:23:00|779.35|775.35|778.76|774.76|779.44|775.44|778.66|774.66|32
1619396590000|2021-04-26 00:23:10|778.79|774.79|778.75|774.75|778.8|774.8|778.54|774.54|25
1619396600000|2021-04-26 00:23:20|778.72|774.72|778.86|774.86|778.96|774.96|778.7|774.7|27
1619396610000|2021-04-26 00:23:30|778.93|774.93|779.6|775.6|779.74|775.74|778.93|774.93|34
1619396620000|2021-04-26 00:23:40|779.58|775.58|781.85|777.85|781.9|777.9|779.54|775.54|30
1619396630000|2021-04-26 00:23:50|781.82|777.82|781.88|777.88|782.06|778.06|781.74|777.74|30
1619396640000|2021-04-26 00:24:00|781.66|777.66|783.62|779.62|783.87|779.87|781.66|777.66|34
1619396650000|2021-04-26 00:24:10|783.61|779.61|781.94|777.94|783.61|779.61|781.63|777.63|36
1619396660000|2021-04-26 00:24:20|781.86|777.86|781.73|777.73|781.88|777.88|781.35|777.35|38
1619396670000|2021-04-26 00:24:30|781.69|777.69|781.96|777.96|782.11|778.11|781.68|777.68|35
1619396680000|2021-04-26 00:24:40|781.88|777.88|781.96|777.96|782.96|778.96|781.84|777.84|32
1619396690000|2021-04-26 00:24:50|781.95|777.95|780.01|776.01|781.95|777.95|780.01|776.01|35
1619396700000|2021-04-26 00:25:00|780.14|776.14|780.96|776.96|781.09|777.09|780.14|776.14|36
1619396710000|2021-04-26 00:25:10|781.1|777.1|781.68|777.68|781.71|777.71|780.92|776.92|29
1619396720000|2021-04-26 00:25:20|781.64|777.64|782.14|778.14|782.55|778.55|781.59|777.59|34
1619396730000|2021-04-26 00:25:30|782.4|778.4|782.54|778.54|783.09|779.09|781.85|777.85|34
1619396740000|2021-04-26 00:25:40|782.51|778.51|782.68|778.68|782.98|778.98|782.48|778.48|35
1619396750000|2021-04-26 00:25:50|782.61|778.61|783.45|779.45|783.78|779.78|782.33|778.33|34
1619396760000|2021-04-26 00:26:00|783.4|779.4|783.49|779.49|784.33|780.33|783.36|779.36|36
1619396770000|2021-04-26 00:26:10|783.78|779.78|784.34|780.34|784.34|780.34|783.6|779.6|33
1619396780000|2021-04-26 00:26:20|784.35|780.35|783.71|779.71|784.4|780.4|783.71|779.71|31
1619396790000|2021-04-26 00:26:30|783.6|779.6|784.46|780.46|784.46|780.46|783.27|779.27|32
1619396800000|2021-04-26 00:26:40|784.33|780.33|784.19|780.19|784.34|780.34|783.98|779.98|31
1619396810000|2021-04-26 00:26:50|784.24|780.24|784.35|780.35|784.6|780.6|784.23|780.23|27
1619396820000|2021-04-26 00:27:00|784.37|780.37|783.87|779.87|784.49|780.49|783.87|779.87|33
1619396830000|2021-04-26 00:27:10|783.84|779.84|782.98|778.98|783.84|779.84|782.83|778.83|28
1619396840000|2021-04-26 00:27:20|782.93|778.93|782.82|778.82|783|779|782.79|778.79|26
1619396850000|2021-04-26 00:27:30|782.8|778.8|782.25|778.25|782.8|778.8|782.2|778.2|30
1619396860000|2021-04-26 00:27:40|782.23|778.23|782.48|778.48|782.48|778.48|782.23|778.23|18
1619396870000|2021-04-26 00:27:50|782.51|778.51|782.39|778.39|782.69|778.69|782.39|778.39|30
1619396880000|2021-04-26 00:28:00|782.36|778.36|781.8|777.8|782.36|778.36|781.76|777.76|25
1619396890000|2021-04-26 00:28:10|781.77|777.77|782.03|778.03|782.03|778.03|781.55|777.55|21
1619396900000|2021-04-26 00:28:20|781.81|777.81|781.94|777.94|782.08|778.08|781.75|777.75|20
1619396910000|2021-04-26 00:28:30|782.07|778.07|783.25|779.25|783.29|779.29|782.07|778.07|27
1619396920000|2021-04-26 00:28:40|783.13|779.13|783.1|779.1|783.13|779.13|782.76|778.76|20
1619396930000|2021-04-26 00:28:50|783.11|779.11|783.03|779.03|783.23|779.23|782.96|778.96|19
1619396940000|2021-04-26 00:29:00|783.04|779.04|783.46|779.46|783.67|779.67|782.98|778.98|21
1619396950000|2021-04-26 00:29:10|783.52|779.52|782.76|778.76|783.76|779.76|782.62|778.62|32
1619396960000|2021-04-26 00:29:20|782.8|778.8|783.17|779.17|783.22|779.22|782.54|778.54|26
1619396970000|2021-04-26 00:29:30|782.82|778.82|783.06|779.06|783.19|779.19|782.82|778.82|18
1619396980000|2021-04-26 00:29:40|783.08|779.08|783.28|779.28|783.28|779.28|782.95|778.95|24
1619396990000|2021-04-26 00:29:50|783.26|779.26|783.37|779.37|783.37|779.37|782.8|778.8|29
1619397000000|2021-04-26 00:30:00|783.38|779.38|783.99|779.99|784.46|780.46|783.25|779.25|32
1619397010000|2021-04-26 00:30:10|784|780|783.5|779.5|784|780|783.19|779.19|30
1619397020000|2021-04-26 00:30:20|783.51|779.51|783.37|779.37|783.58|779.58|782.96|778.96|33
1619397030000|2021-04-26 00:30:30|783.42|779.42|783.17|779.17|783.46|779.46|783.12|779.12|32
1619397040000|2021-04-26 00:30:40|783.13|779.13|783.28|779.28|783.28|779.28|782.98|778.98|26
1619397050000|2021-04-26 00:30:50|783.3|779.3|783.01|779.01|783.36|779.36|782.98|778.98|33
1619397060000|2021-04-26 00:31:00|782.97|778.97|783.01|779.01|783.05|779.05|782.62|778.62|31
1619397070000|2021-04-26 00:31:10|783|779|782.98|778.98|783.01|779.01|782.85|778.85|28
1619397080000|2021-04-26 00:31:20|782.97|778.97|782.74|778.74|782.97|778.97|782.73|778.73|27
1619397090000|2021-04-26 00:31:30|782.75|778.75|782.39|778.39|782.83|778.83|782.39|778.39|25
1619397100000|2021-04-26 00:31:40|782.4|778.4|782.14|778.14|782.4|778.4|782.11|778.11|25
1619397110000|2021-04-26 00:31:50|782.13|778.13|781.9|777.9|782.24|778.24|781.75|777.75|34
1619397120000|2021-04-26 00:32:00|781.86|777.86|781.65|777.65|781.86|777.86|781.41|777.41|29
1619397130000|2021-04-26 00:32:10|781.77|777.77|781.08|777.08|781.77|777.77|781.08|777.08|25
1619397140000|2021-04-26 00:32:20|781.09|777.09|780.86|776.86|781.09|777.09|780.63|776.63|28
1619397150000|2021-04-26 00:32:30|780.85|776.85|780.6|776.6|780.9|776.9|780.6|776.6|32
1619397160000|2021-04-26 00:32:40|780.62|776.62|780.72|776.72|780.72|776.72|780.61|776.61|25
1619397170000|2021-04-26 00:32:50|780.71|776.71|783.84|779.84|783.91|779.91|780.7|776.7|34
1619397180000|2021-04-26 00:33:00|783.89|779.89|783.65|779.65|783.89|779.89|782.94|778.94|38
1619397190000|2021-04-26 00:33:10|783.61|779.61|783.46|779.46|783.89|779.89|783.41|779.41|32
1619397200000|2021-04-26 00:33:20|783.42|779.42|783.67|779.67|783.89|779.89|783.28|779.28|33
1619397210000|2021-04-26 00:33:30|783.72|779.72|784.18|780.18|784.26|780.26|783.53|779.53|29
1619397220000|2021-04-26 00:33:40|784.6|780.6|785.92|781.92|785.99|781.99|784.43|780.43|34
1619397230000|2021-04-26 00:33:50|785.91|781.91|786.06|782.06|786.61|782.61|785.63|781.63|34
1619397240000|2021-04-26 00:34:00|786.04|782.04|787.78|783.78|787.78|783.78|785.99|781.99|36
1619397250000|2021-04-26 00:34:10|787.86|783.86|789.02|785.02|789.33|785.33|787.74|783.74|31
1619397260000|2021-04-26 00:34:20|789.09|785.09|789.73|785.73|789.78|785.78|789.04|785.04|37
1619397270000|2021-04-26 00:34:30|789.77|785.77|789.75|785.75|790.09|786.09|789.53|785.53|33
1619397280000|2021-04-26 00:34:40|789.77|785.77|790.65|786.65|790.65|786.65|789.77|785.77|30
1619397290000|2021-04-26 00:34:50|790.33|786.33|790.61|786.61|791.85|787.85|790.15|786.15|39
1619397300000|2021-04-26 00:35:00|790.72|786.72|790.76|786.76|791.62|787.62|790.51|786.51|37
1619397310000|2021-04-26 00:35:10|790.8|786.8|790.62|786.62|791.02|787.02|790.52|786.52|33
1619397320000|2021-04-26 00:35:20|790.61|786.61|789.64|785.64|790.77|786.77|789.49|785.49|37
1619397330000|2021-04-26 00:35:30|789.67|785.67|788.18|784.18|789.67|785.67|788.18|784.18|37
1619397340000|2021-04-26 00:35:40|788.2|784.2|788.38|784.38|788.46|784.46|787.87|783.87|34
1619397350000|2021-04-26 00:35:50|788.39|784.39|789.29|785.29|790.73|786.73|788.39|784.39|37
1619397360000|2021-04-26 00:36:00|789.52|785.52|788.59|784.59|789.52|785.52|788.34|784.34|37
1619397370000|2021-04-26 00:36:10|788.65|784.65|788.76|784.76|788.92|784.92|787.82|783.82|35
1619397380000|2021-04-26 00:36:20|788.66|784.66|788.83|784.83|789.01|785.01|788.56|784.56|35
1619397390000|2021-04-26 00:36:30|788.84|784.84|789.29|785.29|789.58|785.58|788.84|784.84|31
1619397400000|2021-04-26 00:36:40|789.18|785.18|788.89|784.89|789.84|785.84|788.89|784.89|33
1619397410000|2021-04-26 00:36:50|788.83|784.83|789.11|785.11|789.23|785.23|788.83|784.83|31
1619397420000|2021-04-26 00:37:00|789.13|785.13|788.91|784.91|789.16|785.16|788.23|784.23|34
1619397430000|2021-04-26 00:37:10|788.96|784.96|788.62|784.62|788.96|784.96|788.5|784.5|35
1619397440000|2021-04-26 00:37:20|788.6|784.6|787.98|783.98|788.6|784.6|787.64|783.64|32
1619397450000|2021-04-26 00:37:30|788.03|784.03|789.29|785.29|789.35|785.35|787.94|783.94|27
1619397460000|2021-04-26 00:37:40|789.53|785.53|789.28|785.28|789.95|785.95|789.28|785.28|35
1619397470000|2021-04-26 00:37:50|789.29|785.29|789.67|785.67|789.67|785.67|788.3|784.3|33
1619397480000|2021-04-26 00:38:00|789.77|785.77|789.47|785.47|789.99|785.99|789.26|785.26|36
1619397490000|2021-04-26 00:38:10|789.43|785.43|789.82|785.82|789.91|785.91|789.31|785.31|35
1619397500000|2021-04-26 00:38:20|789.73|785.73|789.84|785.84|789.93|785.93|789.53|785.53|34
1619397510000|2021-04-26 00:38:30|789.88|785.88|790.04|786.04|790.14|786.14|789.67|785.67|30
1619397520000|2021-04-26 00:38:40|789.9|785.9|791.39|787.39|791.73|787.73|789.75|785.75|36
1619397530000|2021-04-26 00:38:50|791.26|787.26|791.18|787.18|791.29|787.29|790.97|786.97|34
1619397540000|2021-04-26 00:39:00|791.17|787.17|791.29|787.29|791.29|787.29|791.08|787.08|29
1619397550000|2021-04-26 00:39:10|791.26|787.26|792.44|788.44|792.77|788.77|791.14|787.14|31
1619397560000|2021-04-26 00:39:20|792.39|788.39|792.71|788.71|793.31|789.31|792.23|788.23|29
1619397570000|2021-04-26 00:39:30|792.72|788.72|792.4|788.4|792.93|788.93|792.11|788.11|35
1619397580000|2021-04-26 00:39:40|792.59|788.59|792.78|788.78|792.96|788.96|792.09|788.09|36
1619397590000|2021-04-26 00:39:50|792.54|788.54|792.31|788.31|792.54|788.54|792.13|788.13|29
1619397600000|2021-04-26 00:40:00|792.33|788.33|791.51|787.51|792.81|788.81|791.49|787.49|35
1619397610000|2021-04-26 00:40:10|791.4|787.4|791.48|787.48|791.61|787.61|791.26|787.26|31
1619397620000|2021-04-26 00:40:20|791.43|787.43|791|787|791.49|787.49|791|787|31
1619397630000|2021-04-26 00:40:30|790.99|786.99|791.69|787.69|791.99|787.99|790.65|786.65|33
1619397640000|2021-04-26 00:40:40|791.92|787.92|793.73|789.73|793.73|789.73|791.63|787.63|35
1619397650000|2021-04-26 00:40:50|793.74|789.74|794.72|790.72|794.75|790.75|791.25|787.25|31
1619397660000|2021-04-26 00:41:00|794.68|790.68|794.1|790.1|794.68|790.68|793.92|789.92|37
1619397670000|2021-04-26 00:41:10|794.04|790.04|794.32|790.32|794.45|790.45|793.84|789.84|36
1619397680000|2021-04-26 00:41:20|794.24|790.24|794.43|790.43|794.47|790.47|793.81|789.81|37
1619397690000|2021-04-26 00:41:30|794.23|790.23|793.81|789.81|794.47|790.47|793.55|789.55|33
1619397700000|2021-04-26 00:41:40|793.77|789.77|794.07|790.07|794.3|790.3|793.72|789.72|35
1619397710000|2021-04-26 00:41:50|793.98|789.98|794.58|790.58|794.61|790.61|793.77|789.77|27
1619397720000|2021-04-26 00:42:00|794.6|790.6|796.41|792.41|796.43|792.43|794.51|790.51|32
1619397730000|2021-04-26 00:42:10|796.28|792.28|798.01|794.01|798.16|794.16|796.28|792.28|34
1619397740000|2021-04-26 00:42:20|798.05|794.05|798.19|794.19|798.19|794.19|798.01|794.01|27
1619397750000|2021-04-26 00:42:30|798.25|794.25|799.43|795.43|799.43|795.43|798.25|794.25|34
1619397760000|2021-04-26 00:42:40|799.37|795.37|797.65|793.65|799.37|795.37|797.61|793.61|35
1619397770000|2021-04-26 00:42:50|797.64|793.64|797.32|793.32|797.77|793.77|797.29|793.29|33
1619397780000|2021-04-26 00:43:00|797.34|793.34|795.75|791.75|797.34|793.34|795.3|791.3|36
1619397790000|2021-04-26 00:43:10|795.9|791.9|796.21|792.21|796.33|792.33|795.72|791.72|34
1619397800000|2021-04-26 00:43:20|796.11|792.11|795.9|791.9|796.19|792.19|795.78|791.78|36
1619397810000|2021-04-26 00:43:30|795.93|791.93|795.96|791.96|796.13|792.13|795.85|791.85|29
1619397820000|2021-04-26 00:43:40|795.95|791.95|795.95|791.95|796.14|792.14|795.93|791.93|26
1619397830000|2021-04-26 00:43:50|795.99|791.99|794.8|790.8|795.99|791.99|794.8|790.8|32
1619397840000|2021-04-26 00:44:00|794.76|790.76|795.28|791.28|795.41|791.41|794.6|790.6|33
1619397850000|2021-04-26 00:44:10|795.25|791.25|794.05|790.05|795.25|791.25|794.04|790.04|28
1619397860000|2021-04-26 00:44:20|793.91|789.91|793.14|789.14|793.91|789.91|793.14|789.14|26
1619397870000|2021-04-26 00:44:30|793.07|789.07|791.94|787.94|793.07|789.07|791.91|787.91|31
1619397880000|2021-04-26 00:44:40|791.97|787.97|791.84|787.84|792.07|788.07|791.79|787.79|31
1619397890000|2021-04-26 00:44:50|791.89|787.89|791.44|787.44|791.96|787.96|791.38|787.38|29
1619397900000|2021-04-26 00:45:00|791.43|787.43|792.25|788.25|792.25|788.25|791.43|787.43|27
1619397910000|2021-04-26 00:45:10|792.26|788.26|792.24|788.24|792.31|788.31|791.94|787.94|27
1619397920000|2021-04-26 00:45:20|792.16|788.16|791.62|787.62|792.16|788.16|791.62|787.62|34
1619397930000|2021-04-26 00:45:30|791.51|787.51|790.85|786.85|791.62|787.62|790.75|786.75|37
1619397940000|2021-04-26 00:45:40|790.92|786.92|791.2|787.2|791.66|787.66|790.87|786.87|37
1619397950000|2021-04-26 00:45:50|791.09|787.09|791.04|787.04|791.3|787.3|790.92|786.92|34
1619397960000|2021-04-26 00:46:00|791.02|787.02|790.54|786.54|791.03|787.03|790.54|786.54|32
1619397970000|2021-04-26 00:46:10|790.61|786.61|790.48|786.48|790.61|786.61|790.23|786.23|33
1619397980000|2021-04-26 00:46:20|790.58|786.58|790.49|786.49|790.77|786.77|790.38|786.38|29
1619397990000|2021-04-26 00:46:30|790.56|786.56|791.29|787.29|791.36|787.36|790.53|786.53|30
1619398000000|2021-04-26 00:46:40|791.31|787.31|792.04|788.04|792.05|788.05|791.25|787.25|26
1619398010000|2021-04-26 00:46:50|791.97|787.97|791.62|787.62|791.98|787.98|791.62|787.62|23
1619398020000|2021-04-26 00:47:00|791.63|787.63|791.29|787.29|791.66|787.66|790.99|786.99|35
1619398030000|2021-04-26 00:47:10|791.28|787.28|790.98|786.98|791.72|787.72|790.96|786.96|33
1619398040000|2021-04-26 00:47:20|791.07|787.07|791.04|787.04|791.21|787.21|791|787|35
1619398050000|2021-04-26 00:47:30|791.05|787.05|790.45|786.45|791.14|787.14|790.43|786.43|27
1619398060000|2021-04-26 00:47:40|790.44|786.44|790.46|786.46|790.52|786.52|790.19|786.19|35
1619398070000|2021-04-26 00:47:50|790.47|786.47|790.75|786.75|790.75|786.75|790.44|786.44|21
1619398080000|2021-04-26 00:48:00|790.89|786.89|790.47|786.47|790.9|786.9|790.3|786.3|33
1619398090000|2021-04-26 00:48:10|790.46|786.46|790.07|786.07|790.46|786.46|790.07|786.07|36
1619398100000|2021-04-26 00:48:20|790.1|786.1|789.81|785.81|790.24|786.24|789.67|785.67|33
1619398110000|2021-04-26 00:48:30|789.84|785.84|789.89|785.89|789.9|785.9|789.65|785.65|33
1619398120000|2021-04-26 00:48:40|789.88|785.88|790.73|786.73|790.73|786.73|789.82|785.82|30
1619398130000|2021-04-26 00:48:50|790.74|786.74|790.56|786.56|790.94|786.94|790.42|786.42|31
1619398140000|2021-04-26 00:49:00|790.58|786.58|789.44|785.44|790.58|786.58|789.44|785.44|34
1619398150000|2021-04-26 00:49:10|789.51|785.51|790.1|786.1|790.1|786.1|789.37|785.37|27
1619398160000|2021-04-26 00:49:20|790.09|786.09|790.19|786.19|790.19|786.19|789.91|785.91|27
1619398170000|2021-04-26 00:49:30|790.13|786.13|790.16|786.16|790.3|786.3|789.96|785.96|28
1619398180000|2021-04-26 00:49:40|790.08|786.08|789.63|785.63|790.08|786.08|789.52|785.52|28
1619398190000|2021-04-26 00:49:50|789.65|785.65|789.37|785.37|789.67|785.67|789.35|785.35|24
1619398200000|2021-04-26 00:50:00|789.35|785.35|789.46|785.46|789.9|785.9|789.35|785.35|29
1619398210000|2021-04-26 00:50:10|789.45|785.45|789.07|785.07|789.45|785.45|788.99|784.99|29
1619398220000|2021-04-26 00:50:20|789.12|785.12|789.42|785.42|789.42|785.42|789.08|785.08|24
1619398230000|2021-04-26 00:50:30|789.31|785.31|789.53|785.53|789.53|785.53|789.26|785.26|23
1619398240000|2021-04-26 00:50:40|789.52|785.52|789.99|785.99|790.12|786.12|789.46|785.46|34
1619398250000|2021-04-26 00:50:50|789.93|785.93|789.74|785.74|789.99|785.99|789.4|785.4|31
1619398260000|2021-04-26 00:51:00|789.76|785.76|789.53|785.53|789.76|785.76|789.48|785.48|25
1619398270000|2021-04-26 00:51:10|789.54|785.54|789.38|785.38|789.54|785.54|789.32|785.32|28
1619398280000|2021-04-26 00:51:20|789.35|785.35|789.41|785.41|789.54|785.54|789.26|785.26|31
1619398290000|2021-04-26 00:51:30|789.39|785.39|789.37|785.37|789.41|785.41|789.19|785.19|22
1619398300000|2021-04-26 00:51:40|789.43|785.43|789.56|785.56|789.57|785.57|789.31|785.31|24
1619398310000|2021-04-26 00:51:50|789.55|785.55|789.52|785.52|789.6|785.6|789.34|785.34|20
1619398320000|2021-04-26 00:52:00|789.54|785.54|789.28|785.28|789.54|785.54|789.25|785.25|30
1619398330000|2021-04-26 00:52:10|789.27|785.27|789.26|785.26|789.3|785.3|789.08|785.08|24
1619398340000|2021-04-26 00:52:20|789.24|785.24|789.46|785.46|789.68|785.68|789.2|785.2|26
1619398350000|2021-04-26 00:52:30|789.31|785.31|789.23|785.23|789.37|785.37|788.99|784.99|32
1619398360000|2021-04-26 00:52:40|789.18|785.18|789.13|785.13|789.24|785.24|789.09|785.09|22
1619398370000|2021-04-26 00:52:50|789.19|785.19|788.96|784.96|789.2|785.2|788.95|784.95|21
1619398380000|2021-04-26 00:53:00|788.97|784.97|788.93|784.93|788.99|784.99|788.89|784.89|29
1619398390000|2021-04-26 00:53:10|789|785|788.94|784.94|789.11|785.11|788.78|784.78|30
1619398400000|2021-04-26 00:53:20|788.9|784.9|788.95|784.95|789.13|785.13|788.87|784.87|25
1619398410000|2021-04-26 00:53:30|788.94|784.94|788.72|784.72|789.11|785.11|788.71|784.71|33
1619398420000|2021-04-26 00:53:40|788.73|784.73|788.92|784.92|788.93|784.93|788.72|784.72|25
1619398430000|2021-04-26 00:53:50|788.9|784.9|788.01|784.01|788.99|784.99|788|784|33
1619398440000|2021-04-26 00:54:00|787.85|783.85|787.64|783.64|787.92|783.92|787.57|783.57|36
1619398450000|2021-04-26 00:54:10|787.63|783.63|788|784|788|784|787.59|783.59|16
1619398460000|2021-04-26 00:54:20|788.06|784.06|788.02|784.02|788.49|784.49|787.98|783.98|33
1619398470000|2021-04-26 00:54:30|788.03|784.03|788.26|784.26|788.62|784.62|788.01|784.01|33
1619398480000|2021-04-26 00:54:40|788.23|784.23|788.16|784.16|788.49|784.49|788.07|784.07|32
1619398490000|2021-04-26 00:54:50|788.24|784.24|788.21|784.21|788.28|784.28|788.11|784.11|24
1619398500000|2021-04-26 00:55:00|788.23|784.23|788.48|784.48|788.49|784.49|788.23|784.23|23
1619398510000|2021-04-26 00:55:10|788.49|784.49|788.7|784.7|788.7|784.7|788.45|784.45|25
1619398520000|2021-04-26 00:55:20|788.56|784.56|788.49|784.49|788.56|784.56|788.43|784.43|30
1619398530000|2021-04-26 00:55:30|788.48|784.48|788.23|784.23|788.48|784.48|788.16|784.16|25
1619398540000|2021-04-26 00:55:40|788.22|784.22|788.03|784.03|788.22|784.22|788.03|784.03|18
1619398550000|2021-04-26 00:55:50|788.04|784.04|787.97|783.97|788.08|784.08|787.91|783.91|21
1619398560000|2021-04-26 00:56:00|787.98|783.98|788.31|784.31|788.31|784.31|787.95|783.95|28
1619398570000|2021-04-26 00:56:10|788.32|784.32|788.9|784.9|788.94|784.94|788.28|784.28|33
1619398580000|2021-04-26 00:56:20|788.93|784.93|788.17|784.17|788.93|784.93|788.15|784.15|34
1619398590000|2021-04-26 00:56:30|788.16|784.16|787.71|783.71|788.16|784.16|787.69|783.69|23
1619398600000|2021-04-26 00:56:40|787.68|783.68|787.63|783.63|787.7|783.7|787.44|783.44|26
1619398610000|2021-04-26 00:56:50|787.6|783.6|787.65|783.65|787.84|783.84|787.57|783.57|29
1619398620000|2021-04-26 00:57:00|787.63|783.63|787.46|783.46|787.83|783.83|787.46|783.46|27
1619398630000|2021-04-26 00:57:10|787.45|783.45|787.42|783.42|787.66|783.66|787.39|783.39|27
1619398640000|2021-04-26 00:57:20|787.43|783.43|788.15|784.15|788.32|784.32|787.43|783.43|32
1619398650000|2021-04-26 00:57:30|788.14|784.14|788.09|784.09|788.16|784.16|787.89|783.89|25
1619398660000|2021-04-26 00:57:40|788.21|784.21|788.36|784.36|788.36|784.36|788.17|784.17|22
1619398670000|2021-04-26 00:57:50|788.35|784.35|788.19|784.19|788.41|784.41|788.06|784.06|27
1619398680000|2021-04-26 00:58:00|788.17|784.17|788.18|784.18|788.55|784.55|788.17|784.17|34
1619398690000|2021-04-26 00:58:10|788.05|784.05|788.18|784.18|788.2|784.2|787.99|783.99|28
1619398700000|2021-04-26 00:58:20|788.14|784.14|788.04|784.04|788.16|784.16|788.03|784.03|22
1619398710000|2021-04-26 00:58:30|788.05|784.05|788.43|784.43|788.43|784.43|788.03|784.03|30
1619398720000|2021-04-26 00:58:40|788.32|784.32|789.37|785.37|789.48|785.48|788.32|784.32|35
1619398730000|2021-04-26 00:58:50|789.23|785.23|789.31|785.31|789.36|785.36|788.79|784.79|35
1619398740000|2021-04-26 00:59:00|789.38|785.38|789.66|785.66|789.66|785.66|789.31|785.31|23
1619398750000|2021-04-26 00:59:10|789.58|785.58|791.44|787.44|791.55|787.55|789.54|785.54|34
1619398760000|2021-04-26 00:59:20|791.55|787.55|791.72|787.72|792.07|788.07|791.4|787.4|35
1619398770000|2021-04-26 00:59:30|791.74|787.74|790.86|786.86|791.81|787.81|790.82|786.82|31
1619398780000|2021-04-26 00:59:40|790.57|786.57|791.82|787.82|792.24|788.24|790.45|786.45|36
1619398790000|2021-04-26 00:59:50|791.81|787.81|792.15|788.15|792.22|788.22|791.56|787.56|37
1619398800000|2021-04-26 01:00:00|792.17|788.17|792.84|788.84|792.84|788.84|792.08|788.08|36
1619398810000|2021-04-26 01:00:10|792.85|788.85|792.88|788.88|793.03|789.03|792.82|788.82|31
1619398820000|2021-04-26 01:00:20|792.85|788.85|791.68|787.68|792.88|788.88|791.61|787.61|31
1619398830000|2021-04-26 01:00:30|791.66|787.66|790.61|786.61|791.66|787.66|790.58|786.58|30
1619398840000|2021-04-26 01:00:40|790.58|786.58|789.78|785.78|790.58|786.58|789.78|785.78|27
1619398850000|2021-04-26 01:00:50|789.77|785.77|789.15|785.15|789.77|785.77|789.12|785.12|34
1619398860000|2021-04-26 01:01:00|789.2|785.2|789.26|785.26|789.53|785.53|789.13|785.13|25
1619398870000|2021-04-26 01:01:10|789.13|785.13|789.44|785.44|789.61|785.61|789.13|785.13|34
1619398880000|2021-04-26 01:01:20|789.47|785.47|789.16|785.16|789.52|785.52|789.16|785.16|28
1619398890000|2021-04-26 01:01:30|789.07|785.07|788.89|784.89|789.07|785.07|788.82|784.82|30
1619398900000|2021-04-26 01:01:40|788.9|784.9|789.22|785.22|789.25|785.25|788.58|784.58|30
1619398910000|2021-04-26 01:01:50|789.21|785.21|789|785|789.22|785.22|788.92|784.92|31
1619398920000|2021-04-26 01:02:00|789.01|785.01|789.26|785.26|789.31|785.31|788.96|784.96|29
1619398930000|2021-04-26 01:02:10|789.23|785.23|789.77|785.77|789.86|785.86|789.1|785.1|32
1619398940000|2021-04-26 01:02:20|789.8|785.8|788.38|784.38|789.82|785.82|788.35|784.35|37
1619398950000|2021-04-26 01:02:30|788.37|784.37|788.23|784.23|788.46|784.46|788.22|784.22|21
1619398960000|2021-04-26 01:02:40|788.24|784.24|788.68|784.68|788.68|784.68|788.24|784.24|25
1619398970000|2021-04-26 01:02:50|788.59|784.59|788.87|784.87|788.98|784.98|788.57|784.57|24
1619398980000|2021-04-26 01:03:00|789.05|785.05|789.49|785.49|789.5|785.5|789.04|785.04|23
1619398990000|2021-04-26 01:03:10|789.47|785.47|789.14|785.14|789.47|785.47|789.13|785.13|29
1619399000000|2021-04-26 01:03:20|789.21|785.21|788.64|784.64|789.21|785.21|788.64|784.64|30
1619399010000|2021-04-26 01:03:30|788.63|784.63|788.61|784.61|788.77|784.77|788.58|784.58|26
1619399020000|2021-04-26 01:03:40|788.65|784.65|788.51|784.51|788.65|784.65|788.45|784.45|27
1619399030000|2021-04-26 01:03:50|788.53|784.53|788.45|784.45|788.89|784.89|788.33|784.33|34
1619399040000|2021-04-26 01:04:00|788.46|784.46|788.36|784.36|788.63|784.63|788.36|784.36|27
1619399050000|2021-04-26 01:04:10|788.32|784.32|787.8|783.8|788.33|784.33|787.8|783.8|22
1619399060000|2021-04-26 01:04:20|787.88|783.88|787.9|783.9|787.99|783.99|787.79|783.79|21
1619399070000|2021-04-26 01:04:30|787.89|783.89|789.23|785.23|789.23|785.23|787.86|783.86|28
1619399080000|2021-04-26 01:04:40|789.24|785.24|789.13|785.13|789.51|785.51|788.97|784.97|36
1619399090000|2021-04-26 01:04:50|789.25|785.25|789.36|785.36|789.59|785.59|788.95|784.95|32
1619399100000|2021-04-26 01:05:00|789.24|785.24|789.99|785.99|790.01|786.01|789.17|785.17|32
1619399110000|2021-04-26 01:05:10|790|786|790.35|786.35|790.63|786.63|789.98|785.98|33
1619399120000|2021-04-26 01:05:20|790.44|786.44|789.45|785.45|790.44|786.44|789.34|785.34|33
1619399130000|2021-04-26 01:05:30|789.41|785.41|789.21|785.21|789.55|785.55|789.21|785.21|33
1619399140000|2021-04-26 01:05:40|789.22|785.22|788.41|784.41|789.22|785.22|788.2|784.2|35
1619399150000|2021-04-26 01:05:50|788.5|784.5|788.65|784.65|788.67|784.67|788.32|784.32|31
1619399160000|2021-04-26 01:06:00|788.64|784.64|790.25|786.25|790.37|786.37|788.64|784.64|31
1619399170000|2021-04-26 01:06:10|790.42|786.42|791.07|787.07|791.08|787.08|789.91|785.91|33
1619399180000|2021-04-26 01:06:20|791.05|787.05|791.39|787.39|791.51|787.51|790.84|786.84|30
1619399190000|2021-04-26 01:06:30|791.38|787.38|791.6|787.6|791.6|787.6|791.38|787.38|24
1619399200000|2021-04-26 01:06:40|791.56|787.56|791.94|787.94|792.24|788.24|791.56|787.56|34
1619399210000|2021-04-26 01:06:50|791.95|787.95|791.64|787.64|792.01|788.01|791.42|787.42|25
1619399220000|2021-04-26 01:07:00|791.44|787.44|791.56|787.56|791.71|787.71|791.44|787.44|29
1619399230000|2021-04-26 01:07:10|791.54|787.54|792.04|788.04|792.04|788.04|791.54|787.54|24
1619399240000|2021-04-26 01:07:20|792.01|788.01|792.87|788.87|793.07|789.07|792.01|788.01|36
1619399250000|2021-04-26 01:07:30|792.76|788.76|791.67|787.67|792.86|788.86|791.67|787.67|33
1619399260000|2021-04-26 01:07:40|791.73|787.73|792.12|788.12|792.12|788.12|791.32|787.32|35
1619399270000|2021-04-26 01:07:50|792.15|788.15|792.44|788.44|792.97|788.97|791.87|787.87|32
1619399280000|2021-04-26 01:08:00|792.43|788.43|791.8|787.8|792.43|788.43|791.8|787.8|30
1619399290000|2021-04-26 01:08:10|791.82|787.82|792|788|792|788|791.57|787.57|30
1619399300000|2021-04-26 01:08:20|792.21|788.21|792.65|788.65|792.76|788.76|792.21|788.21|32
1619399310000|2021-04-26 01:08:30|792.6|788.6|791.72|787.72|792.65|788.65|791.67|787.67|36
1619399320000|2021-04-26 01:08:40|791.7|787.7|792.61|788.61|792.61|788.61|791.68|787.68|35
1619399330000|2021-04-26 01:08:50|792.56|788.56|792.66|788.66|792.84|788.84|792.48|788.48|31
1619399340000|2021-04-26 01:09:00|792.68|788.68|792.75|788.75|792.8|788.8|792.24|788.24|30
1619399350000|2021-04-26 01:09:10|792.74|788.74|793.64|789.64|793.65|789.65|792.74|788.74|30
1619399360000|2021-04-26 01:09:20|793.67|789.67|793.56|789.56|793.73|789.73|793.44|789.44|31
1619399370000|2021-04-26 01:09:30|793.57|789.57|793.66|789.66|793.8|789.8|793.39|789.39|34
1619399380000|2021-04-26 01:09:40|793.82|789.82|794.78|790.78|794.78|790.78|793.73|789.73|34
1619399390000|2021-04-26 01:09:50|794.82|790.82|794.09|790.09|795.11|791.11|794.01|790.01|38
1619399400000|2021-04-26 01:10:00|794.16|790.16|794.11|790.11|794.28|790.28|793.71|789.71|36
1619399410000|2021-04-26 01:10:10|794.07|790.07|793.93|789.93|794.07|790.07|793.65|789.65|31
1619399420000|2021-04-26 01:10:20|793.92|789.92|794.03|790.03|794.04|790.04|793.72|789.72|30
1619399430000|2021-04-26 01:10:30|793.99|789.99|794.03|790.03|794.36|790.36|793.95|789.95|30
1619399440000|2021-04-26 01:10:40|794.01|790.01|794.11|790.11|794.25|790.25|793.96|789.96|34
1619399450000|2021-04-26 01:10:50|794.1|790.1|793.13|789.13|794.15|790.15|793.13|789.13|36
1619399460000|2021-04-26 01:11:00|793.17|789.17|792.39|788.39|793.17|789.17|792.35|788.35|31
1619399470000|2021-04-26 01:11:10|792.4|788.4|792.02|788.02|792.42|788.42|791.85|787.85|33
1619399480000|2021-04-26 01:11:20|791.92|787.92|791.49|787.49|792.05|788.05|791.49|787.49|37
1619399490000|2021-04-26 01:11:30|791.43|787.43|791.44|787.44|791.49|787.49|791.33|787.33|32
1619399500000|2021-04-26 01:11:40|791.46|787.46|791.5|787.5|791.6|787.6|791.46|787.46|31
1619399510000|2021-04-26 01:11:50|791.48|787.48|790.62|786.62|791.48|787.48|790.62|786.62|31
1619399520000|2021-04-26 01:12:00|790.58|786.58|790.34|786.34|790.69|786.69|790.32|786.32|35
1619399530000|2021-04-26 01:12:10|790.38|786.38|790.87|786.87|791.06|787.06|790.38|786.38|30
1619399540000|2021-04-26 01:12:20|790.88|786.88|791.19|787.19|791.47|787.47|790.88|786.88|25
1619399550000|2021-04-26 01:12:30|791.24|787.24|790.99|786.99|791.72|787.72|790.82|786.82|35
1619399560000|2021-04-26 01:12:40|790.98|786.98|791.17|787.17|791.23|787.23|790.73|786.73|27
1619399570000|2021-04-26 01:12:50|791.15|787.15|791.34|787.34|791.35|787.35|791.11|787.11|28
1619399580000|2021-04-26 01:13:00|791.36|787.36|791.21|787.21|791.36|787.36|791.04|787.04|33
1619399590000|2021-04-26 01:13:10|791.23|787.23|791.46|787.46|791.52|787.52|791.19|787.19|20
1619399600000|2021-04-26 01:13:20|791.5|787.5|791.38|787.38|791.64|787.64|791.38|787.38|30
1619399610000|2021-04-26 01:13:30|791.41|787.41|791.47|787.47|791.54|787.54|791.41|787.41|26
1619399620000|2021-04-26 01:13:40|791.48|787.48|791.65|787.65|791.69|787.69|791.48|787.48|29
1619399630000|2021-04-26 01:13:50|791.64|787.64|791.72|787.72|791.93|787.93|791.62|787.62|30
1619399640000|2021-04-26 01:14:00|791.75|787.75|791.72|787.72|791.8|787.8|791.38|787.38|28
1619399650000|2021-04-26 01:14:10|791.73|787.73|791.81|787.81|791.84|787.84|791.58|787.58|32
1619399660000|2021-04-26 01:14:20|791.8|787.8|791.77|787.77|791.86|787.86|791.66|787.66|27
1619399670000|2021-04-26 01:14:30|791.78|787.78|791.54|787.54|791.89|787.89|791.54|787.54|22
1619399680000|2021-04-26 01:14:40|791.51|787.51|791.6|787.6|791.68|787.68|791.43|787.43|23
1619399690000|2021-04-26 01:14:50|791.59|787.59|791.52|787.52|791.67|787.67|791.52|787.52|26
1619399700000|2021-04-26 01:15:00|791.51|787.51|791.33|787.33|791.59|787.59|791.32|787.32|28
1619399710000|2021-04-26 01:15:10|791.37|787.37|791.99|787.99|791.99|787.99|791.36|787.36|25
1619399720000|2021-04-26 01:15:20|792.01|788.01|792.09|788.09|792.12|788.12|791.96|787.96|12
1619399730000|2021-04-26 01:15:30|792.03|788.03|791.82|787.82|792.03|788.03|791.71|787.71|29
1619399740000|2021-04-26 01:15:40|791.81|787.81|792.11|788.11|792.12|788.12|791.81|787.81|21
1619399750000|2021-04-26 01:15:50|792.08|788.08|791.97|787.97|792.13|788.13|791.94|787.94|20
1619399760000|2021-04-26 01:16:00|791.96|787.96|791.92|787.92|792.09|788.09|791.88|787.88|29
1619399770000|2021-04-26 01:16:10|792.02|788.02|791.66|787.66|792.02|788.02|791.66|787.66|26
1619399780000|2021-04-26 01:16:20|791.64|787.64|791.64|787.64|791.65|787.65|791.54|787.54|27
1619399790000|2021-04-26 01:16:30|791.63|787.63|791.44|787.44|791.66|787.66|791.44|787.44|26
1619399800000|2021-04-26 01:16:40|791.35|787.35|790.53|786.53|791.35|787.35|790.53|786.53|30
1619399810000|2021-04-26 01:16:50|790.47|786.47|790.44|786.44|790.5|786.5|790.37|786.37|27
1619399820000|2021-04-26 01:17:00|790.43|786.43|790.62|786.62|790.71|786.71|790.26|786.26|37
1619399830000|2021-04-26 01:17:10|790.59|786.59|789.59|785.59|790.61|786.61|789.56|785.56|33
1619399840000|2021-04-26 01:17:20|789.45|785.45|789.32|785.32|789.45|785.45|789.09|785.09|33
1619399850000|2021-04-26 01:17:30|789.34|785.34|788.95|784.95|789.4|785.4|788.95|784.95|31
1619399860000|2021-04-26 01:17:40|788.9|784.9|788.84|784.84|788.98|784.98|788.75|784.75|31
1619399870000|2021-04-26 01:17:50|788.89|784.89|788.88|784.88|789.42|785.42|788.72|784.72|27
1619399880000|2021-04-26 01:18:00|788.89|784.89|789.54|785.54|789.68|785.68|788.89|784.89|34
1619399890000|2021-04-26 01:18:10|789.57|785.57|789.24|785.24|789.61|785.61|789.24|785.24|34
1619399900000|2021-04-26 01:18:20|789.22|785.22|789.27|785.27|789.39|785.39|789.07|785.07|27
1619399910000|2021-04-26 01:18:30|789.28|785.28|789.24|785.24|789.41|785.41|789.17|785.17|27
1619399920000|2021-04-26 01:18:40|789.27|785.27|789.46|785.46|789.71|785.71|789.23|785.23|31
1619399930000|2021-04-26 01:18:50|789.43|785.43|789.44|785.44|789.5|785.5|789.08|785.08|35
1619399940000|2021-04-26 01:19:00|789.43|785.43|789.08|785.08|789.81|785.81|788.7|784.7|36
1619399950000|2021-04-26 01:19:10|789.07|785.07|789.81|785.81|789.82|785.82|789.07|785.07|35
1619399960000|2021-04-26 01:19:20|789.79|785.79|790.43|786.43|790.65|786.65|789.79|785.79|33
1619399970000|2021-04-26 01:19:30|790.46|786.46|790.54|786.54|790.63|786.63|790.04|786.04|36
1619399980000|2021-04-26 01:19:40|790.53|786.53|790.55|786.55|790.65|786.65|790.45|786.45|31
1619399990000|2021-04-26 01:19:50|790.52|786.52|790.48|786.48|790.52|786.52|790.2|786.2|29
1619400000000|2021-04-26 01:20:00|790.4|786.4|790.2|786.2|790.4|786.4|790.15|786.15|21
1619400010000|2021-04-26 01:20:10|790.23|786.23|790.36|786.36|790.55|786.55|790.23|786.23|30
1619400020000|2021-04-26 01:20:20|790.37|786.37|790.85|786.85|790.85|786.85|790.31|786.31|17
1619400030000|2021-04-26 01:20:30|790.81|786.81|791.04|787.04|791.04|787.04|790.7|786.7|28
1619400040000|2021-04-26 01:20:40|791.09|787.09|791.72|787.72|791.72|787.72|791.09|787.09|28
1619400050000|2021-04-26 01:20:50|791.7|787.7|792.7|788.7|792.74|788.74|791.65|787.65|32
1619400060000|2021-04-26 01:21:00|792.9|788.9|793.15|789.15|793.15|789.15|792.84|788.84|24
1619400070000|2021-04-26 01:21:10|793.48|789.48|793.27|789.27|793.65|789.65|793.18|789.18|37
1619400080000|2021-04-26 01:21:20|793.3|789.3|793.28|789.28|793.32|789.32|793|789|31
1619400090000|2021-04-26 01:21:30|793.26|789.26|793.11|789.11|793.45|789.45|793.08|789.08|37
1619400100000|2021-04-26 01:21:40|793.08|789.08|792.46|788.46|793.12|789.12|792.46|788.46|28
1619400110000|2021-04-26 01:21:50|792.57|788.57|792.41|788.41|792.79|788.79|792.21|788.21|33
1619400120000|2021-04-26 01:22:00|792.44|788.44|793.35|789.35|793.55|789.55|792.35|788.35|35
1619400130000|2021-04-26 01:22:10|793.37|789.37|793.18|789.18|793.47|789.47|793.07|789.07|29
1619400140000|2021-04-26 01:22:20|793.29|789.29|792.89|788.89|793.54|789.54|792.84|788.84|35
1619400150000|2021-04-26 01:22:30|792.92|788.92|793.26|789.26|793.31|789.31|792.92|788.92|36
1619400160000|2021-04-26 01:22:40|793.3|789.3|793.27|789.27|793.33|789.33|793.08|789.08|29
1619400170000|2021-04-26 01:22:50|793.26|789.26|792.93|788.93|793.26|789.26|792.84|788.84|33
1619400180000|2021-04-26 01:23:00|792.88|788.88|792.44|788.44|792.88|788.88|792.41|788.41|28
1619400190000|2021-04-26 01:23:10|792.43|788.43|791.73|787.73|792.45|788.45|791.72|787.72|28
1619400200000|2021-04-26 01:23:20|791.75|787.75|791.61|787.61|791.88|787.88|791.46|787.46|27
1619400210000|2021-04-26 01:23:30|791.6|787.6|791.46|787.46|791.76|787.76|791.45|787.45|25
1619400220000|2021-04-26 01:23:40|791.56|787.56|791.97|787.97|792|788|791.49|787.49|34
1619400230000|2021-04-26 01:23:50|792|788|791.86|787.86|792.11|788.11|791.84|787.84|34
1619400240000|2021-04-26 01:24:00|791.87|787.87|792.83|788.83|792.83|788.83|791.78|787.78|32
1619400250000|2021-04-26 01:24:10|792.82|788.82|792.77|788.77|793.14|789.14|792.77|788.77|29
1619400260000|2021-04-26 01:24:20|792.68|788.68|792.57|788.57|792.68|788.68|792.54|788.54|23
1619400270000|2021-04-26 01:24:30|792.56|788.56|792.68|788.68|792.83|788.83|792.51|788.51|23
1619400280000|2021-04-26 01:24:40|792.61|788.61|791.87|787.87|792.61|788.61|791.84|787.84|27
1619400290000|2021-04-26 01:24:50|791.9|787.9|792.51|788.51|792.63|788.63|791.81|787.81|33
1619400300000|2021-04-26 01:25:00|792.44|788.44|792.61|788.61|792.78|788.78|792.44|788.44|27
1619400310000|2021-04-26 01:25:10|792.6|788.6|793.05|789.05|793.06|789.06|792.6|788.6|26
1619400320000|2021-04-26 01:25:20|793.15|789.15|793.6|789.6|793.91|789.91|793.02|789.02|31
1619400330000|2021-04-26 01:25:30|793.55|789.55|793.69|789.69|793.8|789.8|793.48|789.48|35
1619400340000|2021-04-26 01:25:40|793.67|789.67|791.98|787.98|793.67|789.67|791.92|787.92|33
1619400350000|2021-04-26 01:25:50|791.97|787.97|792.15|788.15|792.39|788.39|791.89|787.89|31
1619400360000|2021-04-26 01:26:00|792.16|788.16|792.33|788.33|792.63|788.63|792.08|788.08|28
1619400370000|2021-04-26 01:26:10|792.47|788.47|792.29|788.29|792.48|788.48|792.21|788.21|34
1619400380000|2021-04-26 01:26:20|792.26|788.26|792.78|788.78|793.05|789.05|792.26|788.26|30
1619400390000|2021-04-26 01:26:30|792.77|788.77|792.77|788.77|792.91|788.91|792.65|788.65|26
1619400400000|2021-04-26 01:26:40|792.78|788.78|792.88|788.88|793.01|789.01|792.59|788.59|16
1619400410000|2021-04-26 01:26:50|792.85|788.85|793.6|789.6|794.12|790.12|792.85|788.85|37
1619400420000|2021-04-26 01:27:00|793.85|789.85|795.41|791.41|795.87|791.87|793.58|789.58|40
1619400430000|2021-04-26 01:27:10|794.24|790.24|795.56|791.56|795.6|791.6|794.22|790.22|37
1619400440000|2021-04-26 01:27:20|795.62|791.62|794.96|790.96|795.62|791.62|794.96|790.96|38
1619400450000|2021-04-26 01:27:30|795|791|794.58|790.58|795|791|794.45|790.45|31
1619400460000|2021-04-26 01:27:40|794.57|790.57|794.76|790.76|794.9|790.9|794.57|790.57|31
1619400470000|2021-04-26 01:27:50|794.71|790.71|793.7|789.7|794.71|790.71|793.57|789.57|35
1619400480000|2021-04-26 01:28:00|793.68|789.68|794.16|790.16|794.16|790.16|793.66|789.66|29
1619400490000|2021-04-26 01:28:10|794.21|790.21|794.18|790.18|794.54|790.54|794.05|790.05|33
1619400500000|2021-04-26 01:28:20|794.19|790.19|793.66|789.66|794.19|790.19|793.62|789.62|25
1619400510000|2021-04-26 01:28:30|793.67|789.67|793.92|789.92|794.06|790.06|793.5|789.5|35
1619400520000|2021-04-26 01:28:40|793.64|789.64|793.72|789.72|793.78|789.78|793.57|789.57|25
1619400530000|2021-04-26 01:28:50|793.7|789.7|793.69|789.69|794.02|790.02|793.62|789.62|36
1619400540000|2021-04-26 01:29:00|793.7|789.7|793.83|789.83|794.19|790.19|793.7|789.7|35
1619400550000|2021-04-26 01:29:10|793.99|789.99|793.94|789.94|794.11|790.11|793.65|789.65|31
1619400560000|2021-04-26 01:29:20|793.93|789.93|793.94|789.94|794.09|790.09|793.68|789.68|30
1619400570000|2021-04-26 01:29:30|793.95|789.95|793.76|789.76|793.98|789.98|793.67|789.67|27
1619400580000|2021-04-26 01:29:40|793.79|789.79|793.89|789.89|793.89|789.89|793.65|789.65|32
1619400590000|2021-04-26 01:29:50|793.96|789.96|794.14|790.14|794.31|790.31|793.96|789.96|31
1619400600000|2021-04-26 01:30:00|794.12|790.12|794.72|790.72|794.72|790.72|794.11|790.11|33
1619400610000|2021-04-26 01:30:10|794.61|790.61|794.21|790.21|794.96|790.96|794.2|790.2|32
1619400620000|2021-04-26 01:30:20|795.34|791.34|795.56|791.56|795.56|791.56|795.19|791.19|31
1619400630000|2021-04-26 01:30:30|795.47|791.47|796.1|792.1|796.13|792.13|795.32|791.32|14
1619400640000|2021-04-26 01:30:40|796.13|792.13|795.96|791.96|796.13|792.13|795.96|791.96|15
1619400650000|2021-04-26 01:30:50|795.97|791.97|796.38|792.38|796.38|792.38|795.96|791.96|27
1619400660000|2021-04-26 01:31:00|796.31|792.31|796.58|792.58|796.59|792.59|796.1|792.1|24
1619400670000|2021-04-26 01:31:10|796.61|792.61|796.82|792.82|796.88|792.88|796.47|792.47|31
1619400680000|2021-04-26 01:31:20|796.69|792.69|796.78|792.78|796.84|792.84|796.51|792.51|33
1619400690000|2021-04-26 01:31:30|796.75|792.75|798.32|794.32|798.57|794.57|796.75|792.75|32
1619400700000|2021-04-26 01:31:40|798.53|794.53|799.57|795.57|799.85|795.85|798.27|794.27|28
1619400710000|2021-04-26 01:31:50|799.77|795.77|800|796|800|796|799.57|795.57|25
1619400720000|2021-04-26 01:32:00|800.63|796.63|801.7|797.7|801.88|797.88|800.63|796.63|33
1619400730000|2021-04-26 01:32:10|801.82|797.82|801.54|797.54|802.04|798.04|801.36|797.36|34
1619400740000|2021-04-26 01:32:20|801.56|797.56|801.52|797.52|801.57|797.57|801.16|797.16|33
1619400750000|2021-04-26 01:32:30|801.53|797.53|801.94|797.94|802.21|798.21|801.48|797.48|33
1619400760000|2021-04-26 01:32:40|801.85|797.85|801.59|797.59|802|798|801.54|797.54|38
1619400770000|2021-04-26 01:32:50|801.58|797.58|801.04|797.04|801.6|797.6|801.02|797.02|34
1619400780000|2021-04-26 01:33:00|801.06|797.06|801.9|797.9|801.9|797.9|801.03|797.03|34
1619400790000|2021-04-26 01:33:10|801.86|797.86|802|798|802.05|798.05|801.49|797.49|36
1619400800000|2021-04-26 01:33:20|801.97|797.97|802.44|798.44|802.44|798.44|801.77|797.77|28
1619400810000|2021-04-26 01:33:30|802.38|798.38|802.01|798.01|802.43|798.43|801.94|797.94|29
1619400820000|2021-04-26 01:33:40|802.1|798.1|802.15|798.15|802.17|798.17|801.83|797.83|31
1619400830000|2021-04-26 01:33:50|802.13|798.13|802.2|798.2|802.24|798.24|802.08|798.08|31
1619400840000|2021-04-26 01:34:00|802.19|798.19|802.24|798.24|802.24|798.24|802.13|798.13|24
1619400850000|2021-04-26 01:34:10|802.26|798.26|802.14|798.14|802.85|798.85|802.14|798.14|32
1619400860000|2021-04-26 01:34:20|802.15|798.15|801.91|797.91|802.47|798.47|801.62|797.62|36
1619400870000|2021-04-26 01:34:30|801.9|797.9|801.16|797.16|801.9|797.9|801.13|797.13|39
1619400880000|2021-04-26 01:34:40|801.26|797.26|800.93|796.93|801.37|797.37|800.93|796.93|32
1619400890000|2021-04-26 01:34:50|800.92|796.92|800.54|796.54|800.92|796.92|800.24|796.24|34
1619400900000|2021-04-26 01:35:00|800.6|796.6|799.54|795.54|800.76|796.76|799.54|795.54|35
1619400910000|2021-04-26 01:35:10|799.62|795.62|799.65|795.65|799.73|795.73|799.3|795.3|35
1619400920000|2021-04-26 01:35:20|799.61|795.61|799.66|795.66|799.98|795.98|799.58|795.58|32
1619400930000|2021-04-26 01:35:30|799.43|795.43|800.28|796.28|800.35|796.35|799.34|795.34|36
1619400940000|2021-04-26 01:35:40|800.29|796.29|799.86|795.86|800.36|796.36|799.86|795.86|26
1619400950000|2021-04-26 01:35:50|799.89|795.89|800.38|796.38|800.38|796.38|799.89|795.89|33
1619400960000|2021-04-26 01:36:00|800.29|796.29|800.44|796.44|800.5|796.5|800.16|796.16|35
1619400970000|2021-04-26 01:36:10|800.43|796.43|800.25|796.25|800.43|796.43|800.25|796.25|27
1619400980000|2021-04-26 01:36:20|800.23|796.23|800.49|796.49|800.49|796.49|800.09|796.09|29
1619400990000|2021-04-26 01:36:30|800.48|796.48|800.84|796.84|800.92|796.92|800.47|796.47|36
1619401000000|2021-04-26 01:36:40|800.86|796.86|801.12|797.12|801.12|797.12|800.86|796.86|30
1619401010000|2021-04-26 01:36:50|801.2|797.2|800.81|796.81|801.31|797.31|800.68|796.68|35
1619401020000|2021-04-26 01:37:00|800.84|796.84|801.26|797.26|801.3|797.3|800.84|796.84|24
1619401030000|2021-04-26 01:37:10|801.29|797.29|801.76|797.76|801.76|797.76|800.57|796.57|35
1619401040000|2021-04-26 01:37:20|801.82|797.82|802.86|798.86|802.94|798.94|801.74|797.74|30
1619401050000|2021-04-26 01:37:30|802.9|798.9|804.05|800.05|804.09|800.09|802.9|798.9|32
1619401060000|2021-04-26 01:37:40|804.08|800.08|804.08|800.08|804.45|800.45|803.89|799.89|37
1619401070000|2021-04-26 01:37:50|804.11|800.11|802.96|798.96|804.22|800.22|802.92|798.92|36
1619401080000|2021-04-26 01:38:00|802.89|798.89|802.4|798.4|802.89|798.89|802.4|798.4|32
1619401090000|2021-04-26 01:38:10|802.42|798.42|801.8|797.8|802.42|798.42|801.64|797.64|34
1619401100000|2021-04-26 01:38:20|801.89|797.89|802.7|798.7|802.77|798.77|801.89|797.89|33
1619401110000|2021-04-26 01:38:30|802.76|798.76|802.71|798.71|802.88|798.88|802.58|798.58|35
1619401120000|2021-04-26 01:38:40|802.73|798.73|803.1|799.1|803.17|799.17|802.6|798.6|30
1619401130000|2021-04-26 01:38:50|803.11|799.11|802.89|798.89|803.32|799.32|802.54|798.54|33
1619401140000|2021-04-26 01:39:00|802.92|798.92|802.9|798.9|802.99|798.99|802.77|798.77|31
1619401150000|2021-04-26 01:39:10|802.84|798.84|803.63|799.63|803.69|799.69|802.84|798.84|33
1619401160000|2021-04-26 01:39:20|803.68|799.68|803.76|799.76|803.79|799.79|803.49|799.49|33
1619401170000|2021-04-26 01:39:30|803.67|799.67|803.78|799.78|803.84|799.84|803.54|799.54|30
1619401180000|2021-04-26 01:39:40|803.63|799.63|803.99|799.99|804.54|800.54|803.63|799.63|31
1619401190000|2021-04-26 01:39:50|804|800|804.81|800.81|804.84|800.84|803.84|799.84|32
1619401200000|2021-04-26 01:40:00|804.83|800.83|803.79|799.79|804.83|800.83|803.79|799.79|30
1619401210000|2021-04-26 01:40:10|803.67|799.67|804.24|800.24|804.24|800.24|803.67|799.67|31
1619401220000|2021-04-26 01:40:20|804.26|800.26|803.71|799.71|804.51|800.51|803.71|799.71|27
1619401230000|2021-04-26 01:40:30|803.7|799.7|803.98|799.98|804|800|803.64|799.64|23
1619401240000|2021-04-26 01:40:40|804|800|803.94|799.94|804|800|803.84|799.84|24
1619401250000|2021-04-26 01:40:50|803.93|799.93|804.03|800.03|804.07|800.07|803.93|799.93|24
1619401260000|2021-04-26 01:41:00|804.02|800.02|804.06|800.06|804.09|800.09|803.67|799.67|29
1619401270000|2021-04-26 01:41:10|804.07|800.07|804.72|800.72|804.72|800.72|804.06|800.06|35
1619401280000|2021-04-26 01:41:20|804.76|800.76|805.42|801.42|805.43|801.43|804.75|800.75|25
1619401290000|2021-04-26 01:41:30|805.57|801.57|805.62|801.62|805.83|801.83|805.5|801.5|32
1619401300000|2021-04-26 01:41:40|805.7|801.7|806.51|802.51|806.52|802.52|805.7|801.7|29
1619401310000|2021-04-26 01:41:50|806.52|802.52|806.77|802.77|807.11|803.11|805.26|801.26|33
1619401320000|2021-04-26 01:42:00|806.68|802.68|806.61|802.61|806.85|802.85|806.2|802.2|30
1619401330000|2021-04-26 01:42:10|806.76|802.76|806.88|802.88|807.53|803.53|806.42|802.42|34
1619401340000|2021-04-26 01:42:20|806.87|802.87|806.21|802.21|806.94|802.94|805.86|801.86|35
1619401350000|2021-04-26 01:42:30|806.22|802.22|806.71|802.71|807.08|803.08|806.22|802.22|32
1619401360000|2021-04-26 01:42:40|806.69|802.69|805.88|801.88|806.69|802.69|805.73|801.73|37
1619401370000|2021-04-26 01:42:50|805.85|801.85|806.37|802.37|806.53|802.53|805.81|801.81|33
1619401380000|2021-04-26 01:43:00|806.23|802.23|805.91|801.91|806.52|802.52|805.84|801.84|33
1619401390000|2021-04-26 01:43:10|805.78|801.78|805.47|801.47|805.78|801.78|805.44|801.44|34
1619401400000|2021-04-26 01:43:20|805.49|801.49|805.57|801.57|805.61|801.61|805.37|801.37|29
1619401410000|2021-04-26 01:43:30|805.59|801.59|805.66|801.66|805.7|801.7|805.55|801.55|27
1619401420000|2021-04-26 01:43:40|805.67|801.67|806|802|806.18|802.18|805.63|801.63|31
1619401430000|2021-04-26 01:43:50|806.03|802.03|806.91|802.91|806.91|802.91|805.76|801.76|33
1619401440000|2021-04-26 01:44:00|806.95|802.95|806.1|802.1|807.15|803.15|806.05|802.05|36
1619401450000|2021-04-26 01:44:10|806.09|802.09|805.84|801.84|806.25|802.25|805.72|801.72|30
1619401460000|2021-04-26 01:44:20|805.85|801.85|805.95|801.95|806.09|802.09|805.78|801.78|30
1619401470000|2021-04-26 01:44:30|805.96|801.96|805.37|801.37|806.1|802.1|805.27|801.27|32
1619401480000|2021-04-26 01:44:40|805.41|801.41|804.53|800.53|805.41|801.41|804.53|800.53|32
1619401490000|2021-04-26 01:44:50|804.52|800.52|804.83|800.83|804.84|800.84|804.49|800.49|27
1619401500000|2021-04-26 01:45:00|804.87|800.87|805.7|801.7|806|802|804.84|800.84|35
1619401510000|2021-04-26 01:45:10|805.47|801.47|805.52|801.52|805.69|801.69|805.31|801.31|36
1619401520000|2021-04-26 01:45:20|805.48|801.48|805.89|801.89|805.89|801.89|805.3|801.3|29
1619401530000|2021-04-26 01:45:30|805.9|801.9|806.86|802.86|807.06|803.06|805.9|801.9|32
1619401540000|2021-04-26 01:45:40|806.88|802.88|806.73|802.73|807.09|803.09|806.02|802.02|34
1619401550000|2021-04-26 01:45:50|806.71|802.71|806.82|802.82|806.82|802.82|806.47|802.47|31
1619401560000|2021-04-26 01:46:00|806.84|802.84|806.39|802.39|806.87|802.87|806.17|802.17|36
1619401570000|2021-04-26 01:46:10|806.4|802.4|806.12|802.12|806.4|802.4|805.95|801.95|32
1619401580000|2021-04-26 01:46:20|805.98|801.98|806.68|802.68|806.83|802.83|805.93|801.93|35
1619401590000|2021-04-26 01:46:30|806.71|802.71|806.69|802.69|807.17|803.17|806.36|802.36|37
1619401600000|2021-04-26 01:46:40|806.61|802.61|806.78|802.78|806.85|802.85|806.52|802.52|22
1619401610000|2021-04-26 01:46:50|806.82|802.82|806.37|802.37|806.82|802.82|806.18|802.18|30
1619401620000|2021-04-26 01:47:00|806.39|802.39|806.17|802.17|806.39|802.39|806.07|802.07|30
1619401630000|2021-04-26 01:47:10|806.14|802.14|805.94|801.94|806.19|802.19|805.92|801.92|29
1619401640000|2021-04-26 01:47:20|805.93|801.93|805.6|801.6|805.93|801.93|805.48|801.48|31
1619401650000|2021-04-26 01:47:30|805.59|801.59|805.43|801.43|805.59|801.59|805.28|801.28|25
1619401660000|2021-04-26 01:47:40|805.49|801.49|804.59|800.59|805.49|801.49|804.36|800.36|35
1619401670000|2021-04-26 01:47:50|804.51|800.51|803.8|799.8|804.51|800.51|803.8|799.8|31
1619401680000|2021-04-26 01:48:00|803.74|799.74|803.62|799.62|803.74|799.74|803.43|799.43|27
1619401690000|2021-04-26 01:48:10|803.58|799.58|803.65|799.65|803.65|799.65|803.49|799.49|32
1619401700000|2021-04-26 01:48:20|803.66|799.66|803|799|803.75|799.75|802.97|798.97|33
1619401710000|2021-04-26 01:48:30|802.9|798.9|802.42|798.42|802.91|798.91|802.34|798.34|30
1619401720000|2021-04-26 01:48:40|802.45|798.45|803.51|799.51|803.51|799.51|802.45|798.45|30
1619401730000|2021-04-26 01:48:50|803.46|799.46|803.15|799.15|803.49|799.49|802.86|798.86|34
1619401740000|2021-04-26 01:49:00|803.14|799.14|802.83|798.83|803.14|799.14|802.77|798.77|28
1619401750000|2021-04-26 01:49:10|802.85|798.85|803.16|799.16|803.27|799.27|802.85|798.85|31
1619401760000|2021-04-26 01:49:20|803.4|799.4|804.49|800.49|804.49|800.49|803.34|799.34|30
1619401770000|2021-04-26 01:49:30|804.47|800.47|804.63|800.63|804.67|800.67|803.71|799.71|27
1619401780000|2021-04-26 01:49:40|804.67|800.67|804.73|800.73|804.9|800.9|804.64|800.64|28
1619401790000|2021-04-26 01:49:50|804.69|800.69|805.42|801.42|805.5|801.5|804.69|800.69|30
1619401800000|2021-04-26 01:50:00|805.47|801.47|805.59|801.59|806.42|802.42|804.86|800.86|29
1619401810000|2021-04-26 01:50:10|805.6|801.6|804.86|800.86|806.24|802.24|804.86|800.86|34
1619401820000|2021-04-26 01:50:20|805.68|801.68|807.94|803.94|808|804|805.68|801.68|35
1619401830000|2021-04-26 01:50:30|808.02|804.02|808.26|804.26|808.55|804.55|807.85|803.85|34
1619401840000|2021-04-26 01:50:40|808.22|804.22|808.05|804.05|808.59|804.59|808.02|804.02|28
1619401850000|2021-04-26 01:50:50|808.06|804.06|808.88|804.88|808.88|804.88|808.06|804.06|35
1619401860000|2021-04-26 01:51:00|808.77|804.77|808.82|804.82|809.1|805.1|807.87|803.87|37
1619401870000|2021-04-26 01:51:10|808.68|804.68|808.24|804.24|808.73|804.73|808.06|804.06|38
1619401880000|2021-04-26 01:51:20|808.35|804.35|808.48|804.48|808.48|804.48|808.11|804.11|33
1619401890000|2021-04-26 01:51:30|808.45|804.45|808.29|804.29|808.67|804.67|808.27|804.27|36
1619401900000|2021-04-26 01:51:40|808.24|804.24|808.57|804.57|808.57|804.57|808.24|804.24|35
1619401910000|2021-04-26 01:51:50|808.56|804.56|808.35|804.35|808.61|804.61|808.16|804.16|28
1619401920000|2021-04-26 01:52:00|808.36|804.36|808.18|804.18|808.71|804.71|808.16|804.16|33
1619401930000|2021-04-26 01:52:10|808.19|804.19|807.69|803.69|808.2|804.2|807.64|803.64|28
1619401940000|2021-04-26 01:52:20|807.67|803.67|806.37|802.37|807.76|803.76|806.12|802.12|38
1619401950000|2021-04-26 01:52:30|806.35|802.35|807.21|803.21|807.3|803.3|806.09|802.09|38
1619401960000|2021-04-26 01:52:40|807.17|803.17|807.64|803.64|807.99|803.99|807.16|803.16|34
1619401970000|2021-04-26 01:52:50|807.65|803.65|807.86|803.86|808.01|804.01|807.48|803.48|35
1619401980000|2021-04-26 01:53:00|807.81|803.81|808.89|804.89|809.04|805.04|807.81|803.81|24
1619401990000|2021-04-26 01:53:10|808.8|804.8|809.07|805.07|809.22|805.22|808.66|804.66|22
1619402000000|2021-04-26 01:53:20|809.06|805.06|809.22|805.22|809.22|805.22|808.9|804.9|27
1619402010000|2021-04-26 01:53:30|809.2|805.2|809.28|805.28|809.31|805.31|808.91|804.91|28
1619402020000|2021-04-26 01:53:40|809.26|805.26|809.1|805.1|809.37|805.37|808.58|804.58|38
1619402030000|2021-04-26 01:53:50|809.09|805.09|809.23|805.23|809.27|805.27|808.76|804.76|34
1619402040000|2021-04-26 01:54:00|809.2|805.2|809.42|805.42|809.42|805.42|808.98|804.98|33
1619402050000|2021-04-26 01:54:10|809.45|805.45|809.64|805.64|809.66|805.66|809.13|805.13|29
1619402060000|2021-04-26 01:54:20|809.56|805.56|809.34|805.34|809.6|805.6|809.13|805.13|27
1619402070000|2021-04-26 01:54:30|809.31|805.31|808.8|804.8|809.54|805.54|808.78|804.78|35
1619402080000|2021-04-26 01:54:40|808.81|804.81|809.49|805.49|809.49|805.49|808.55|804.55|35
1619402090000|2021-04-26 01:54:50|809.43|805.43|809.36|805.36|809.55|805.55|809.27|805.27|29
1619402100000|2021-04-26 01:55:00|809.38|805.38|808.98|804.98|809.43|805.43|808.82|804.82|29
1619402110000|2021-04-26 01:55:10|808.9|804.9|809.16|805.16|809.2|805.2|808.84|804.84|34
1619402120000|2021-04-26 01:55:20|808.97|804.97|808.18|804.18|809.15|805.15|808.18|804.18|36
1619402130000|2021-04-26 01:55:30|808.19|804.19|808.14|804.14|808.49|804.49|808.14|804.14|31
1619402140000|2021-04-26 01:55:40|808.13|804.13|807.53|803.53|808.13|804.13|807.47|803.47|34
1619402150000|2021-04-26 01:55:50|807.54|803.54|807.01|803.01|807.55|803.55|806.85|802.85|30
1619402160000|2021-04-26 01:56:00|806.95|802.95|806.7|802.7|806.96|802.96|806.68|802.68|33
1619402170000|2021-04-26 01:56:10|806.69|802.69|806.82|802.82|807.02|803.02|806.6|802.6|29
1619402180000|2021-04-26 01:56:20|806.81|802.81|807.01|803.01|807.38|803.38|806.61|802.61|35
1619402190000|2021-04-26 01:56:30|807.02|803.02|806.77|802.77|807.02|803.02|806.77|802.77|34
1619402200000|2021-04-26 01:56:40|806.78|802.78|807.58|803.58|807.61|803.61|806.67|802.67|34
1619402210000|2021-04-26 01:56:50|807.52|803.52|807.83|803.83|808.2|804.2|807.46|803.46|28
1619402220000|2021-04-26 01:57:00|807.74|803.74|808.4|804.4|808.4|804.4|807.32|803.32|34
1619402230000|2021-04-26 01:57:10|808.56|804.56|808.67|804.67|808.82|804.82|808.05|804.05|34
1619402240000|2021-04-26 01:57:20|808.69|804.69|807.51|803.51|808.74|804.74|807.43|803.43|37
1619402250000|2021-04-26 01:57:30|808.07|804.07|807.99|803.99|808.15|804.15|807.68|803.68|37
1619402260000|2021-04-26 01:57:40|808|804|808.04|804.04|808.41|804.41|807.84|803.84|39
1619402270000|2021-04-26 01:57:50|808.07|804.07|807.99|803.99|808.21|804.21|807.86|803.86|32
1619402280000|2021-04-26 01:58:00|807.92|803.92|808.04|804.04|808.04|804.04|807.76|803.76|23
1619402290000|2021-04-26 01:58:10|807.99|803.99|807.67|803.67|807.99|803.99|807.67|803.67|25
1619402300000|2021-04-26 01:58:20|807.66|803.66|807.59|803.59|807.66|803.66|807.52|803.52|16
1619402310000|2021-04-26 01:58:30|807.61|803.61|807.31|803.31|807.61|803.61|807.17|803.17|27
1619402320000|2021-04-26 01:58:40|807.32|803.32|807.11|803.11|807.32|803.32|807.1|803.1|21
1619402330000|2021-04-26 01:58:50|807.16|803.16|806.93|802.93|807.16|803.16|806.93|802.93|21
1619402340000|2021-04-26 01:59:00|806.94|802.94|806.48|802.48|806.97|802.97|806.48|802.48|30
1619402350000|2021-04-26 01:59:10|806.55|802.55|805.86|801.86|806.58|802.58|805.77|801.77|36
1619402360000|2021-04-26 01:59:20|805.87|801.87|806.26|802.26|806.26|802.26|805.87|801.87|29
1619402370000|2021-04-26 01:59:30|806.35|802.35|806.54|802.54|806.68|802.68|806.35|802.35|31
1619402380000|2021-04-26 01:59:40|806.55|802.55|806.62|802.62|806.62|802.62|806.38|802.38|31
1619402390000|2021-04-26 01:59:50|806.63|802.63|806.25|802.25|806.67|802.67|806.02|802.02|28
1619402400000|2021-04-26 02:00:00|806.26|802.26|808.7|804.7|808.7|804.7|806.17|802.17|39
1619402410000|2021-04-26 02:00:10|808.96|804.96|809.43|805.43|810.09|806.09|808.74|804.74|35
1619402420000|2021-04-26 02:00:20|809.22|805.22|810.38|806.38|810.53|806.53|809.13|805.13|36
1619402430000|2021-04-26 02:00:30|810.36|806.36|810.59|806.59|811|807|810.05|806.05|37
1619402440000|2021-04-26 02:00:40|810.72|806.72|810.48|806.48|810.73|806.73|809.88|805.88|36
1619402450000|2021-04-26 02:00:50|810.3|806.3|810.37|806.37|810.66|806.66|809.96|805.96|36
1619402460000|2021-04-26 02:01:00|810.26|806.26|811.14|807.14|811.15|807.15|810.21|806.21|36
1619402470000|2021-04-26 02:01:10|811.15|807.15|811.36|807.36|811.44|807.44|810.74|806.74|33
1619402480000|2021-04-26 02:01:20|811.37|807.37|811.27|807.27|811.61|807.61|811.27|807.27|34
1619402490000|2021-04-26 02:01:30|811.28|807.28|811.33|807.33|811.56|807.56|811.08|807.08|34
1619402500000|2021-04-26 02:01:40|811.34|807.34|811.62|807.62|811.72|807.72|811.33|807.33|32
1619402510000|2021-04-26 02:01:50|811.7|807.7|811.6|807.6|811.72|807.72|811.19|807.19|34
1619402520000|2021-04-26 02:02:00|811.62|807.62|811.43|807.43|811.66|807.66|811.43|807.43|36
1619402530000|2021-04-26 02:02:10|811.37|807.37|811.8|807.8|811.82|807.82|811.37|807.37|36
1619402540000|2021-04-26 02:02:20|811.81|807.81|812.04|808.04|812.18|808.18|811.51|807.51|33
1619402550000|2021-04-26 02:02:30|812.13|808.13|812.4|808.4|812.61|808.61|812.13|808.13|36
1619402560000|2021-04-26 02:02:40|812.44|808.44|813.04|809.04|813.04|809.04|812.35|808.35|34
1619402570000|2021-04-26 02:02:50|812.97|808.97|813.22|809.22|813.64|809.64|812.79|808.79|35
1619402580000|2021-04-26 02:03:00|813.24|809.24|814.26|810.26|814.84|810.84|813.14|809.14|33
1619402590000|2021-04-26 02:03:10|814.44|810.44|814.38|810.38|814.47|810.47|814.24|810.24|29
1619402600000|2021-04-26 02:03:20|814.44|810.44|814.99|810.99|815.03|811.03|814.33|810.33|35
1619402610000|2021-04-26 02:03:30|815.04|811.04|814.79|810.79|815.05|811.05|814.18|810.18|32
1619402620000|2021-04-26 02:03:40|814.7|810.7|815.37|811.37|815.53|811.53|814.55|810.55|31
1619402630000|2021-04-26 02:03:50|816.1|812.1|816.02|812.02|816.1|812.1|815.38|811.38|36
1619402640000|2021-04-26 02:04:00|816.1|812.1|815.76|811.76|816.1|812.1|815.39|811.39|36
1619402650000|2021-04-26 02:04:10|815.73|811.73|815.79|811.79|815.98|811.98|815.49|811.49|34
1619402660000|2021-04-26 02:04:20|815.74|811.74|814.96|810.96|815.74|811.74|814.96|810.96|28
1619402670000|2021-04-26 02:04:30|814.9|810.9|814.79|810.79|814.95|810.95|814.72|810.72|31
1619402680000|2021-04-26 02:04:40|814.81|810.81|814.25|810.25|815.05|811.05|814.25|810.25|32
1619402690000|2021-04-26 02:04:50|814.19|810.19|814.47|810.47|814.47|810.47|813.98|809.98|31
1619402700000|2021-04-26 02:05:00|814.46|810.46|813.28|809.28|814.46|810.46|813.14|809.14|32
1619402710000|2021-04-26 02:05:10|813.32|809.32|813.54|809.54|813.85|809.85|813.32|809.32|30
1619402720000|2021-04-26 02:05:20|813.49|809.49|813.06|809.06|813.54|809.54|812.89|808.89|37
1619402730000|2021-04-26 02:05:30|813.01|809.01|812.17|808.17|813.14|809.14|812.17|808.17|36
1619402740000|2021-04-26 02:05:40|812.21|808.21|812.04|808.04|812.44|808.44|811.58|807.58|36
1619402750000|2021-04-26 02:05:50|812.06|808.06|813.02|809.02|813.05|809.05|812.06|808.06|36
1619402760000|2021-04-26 02:06:00|813.04|809.04|812.58|808.58|813.9|809.9|812.58|808.58|35
1619402770000|2021-04-26 02:06:10|812.57|808.57|813.27|809.27|813.27|809.27|812.52|808.52|36
1619402780000|2021-04-26 02:06:20|813.24|809.24|812.74|808.74|813.24|809.24|812.35|808.35|37
1619402790000|2021-04-26 02:06:30|812.76|808.76|812.4|808.4|812.84|808.84|812.29|808.29|33
1619402800000|2021-04-26 02:06:40|812.45|808.45|812.09|808.09|812.53|808.53|812.09|808.09|27
1619402810000|2021-04-26 02:06:50|812.11|808.11|812.38|808.38|812.43|808.43|812.11|808.11|34
1619402820000|2021-04-26 02:07:00|812.33|808.33|812.23|808.23|812.36|808.36|811.82|807.82|27
1619402830000|2021-04-26 02:07:10|812.18|808.18|810.93|806.93|812.18|808.18|810.93|806.93|31
1619402840000|2021-04-26 02:07:20|810.88|806.88|810.78|806.78|811.03|807.03|810.56|806.56|38
1619402850000|2021-04-26 02:07:30|810.74|806.74|810.49|806.49|810.93|806.93|810.44|806.44|30
1619402860000|2021-04-26 02:07:40|810.5|806.5|810.62|806.62|810.62|806.62|810.28|806.28|23
1619402870000|2021-04-26 02:07:50|810.74|806.74|811.1|807.1|811.5|807.5|810.74|806.74|32
1619402880000|2021-04-26 02:08:00|811.07|807.07|810.75|806.75|811.19|807.19|810.72|806.72|30
1619402890000|2021-04-26 02:08:10|810.74|806.74|810.24|806.24|810.95|806.95|810.24|806.24|34
1619402900000|2021-04-26 02:08:20|810.25|806.25|810.7|806.7|810.72|806.72|810.17|806.17|37
1619402910000|2021-04-26 02:08:30|810.71|806.71|811.05|807.05|811.05|807.05|810.45|806.45|31
1619402920000|2021-04-26 02:08:40|811.06|807.06|812.57|808.57|812.79|808.79|811.05|807.05|33
1619402930000|2021-04-26 02:08:50|812.6|808.6|812.42|808.42|812.64|808.64|812.02|808.02|38
1619402940000|2021-04-26 02:09:00|812.37|808.37|811.65|807.65|812.37|808.37|811.53|807.53|38
1619402950000|2021-04-26 02:09:10|811.58|807.58|811.25|807.25|811.68|807.68|811.25|807.25|31
1619402960000|2021-04-26 02:09:20|811.17|807.17|810.51|806.51|811.17|807.17|810.51|806.51|34
1619402970000|2021-04-26 02:09:30|810.48|806.48|810.64|806.64|810.66|806.66|810.44|806.44|24
1619402980000|2021-04-26 02:09:40|810.62|806.62|810.71|806.71|810.87|806.87|810.61|806.61|31
1619402990000|2021-04-26 02:09:50|810.68|806.68|810.28|806.28|810.98|806.98|810.26|806.26|31
1619403000000|2021-04-26 02:10:00|810.26|806.26|810.27|806.27|810.42|806.42|810.26|806.26|26
1619403010000|2021-04-26 02:10:10|810.26|806.26|809.25|805.25|810.29|806.29|809.23|805.23|31
1619403020000|2021-04-26 02:10:20|809.23|805.23|808.57|804.57|809.29|805.29|808.54|804.54|29
1619403030000|2021-04-26 02:10:30|808.53|804.53|808.88|804.88|808.88|804.88|808.45|804.45|33
1619403040000|2021-04-26 02:10:40|808.91|804.91|808.74|804.74|809.23|805.23|808.74|804.74|31
1619403050000|2021-04-26 02:10:50|808.77|804.77|808.03|804.03|808.8|804.8|808.01|804.01|37
1619403060000|2021-04-26 02:11:00|808.02|804.02|807.6|803.6|808.03|804.03|807.55|803.55|32
1619403070000|2021-04-26 02:11:10|807.61|803.61|807.65|803.65|807.75|803.75|807.45|803.45|31
1619403080000|2021-04-26 02:11:20|807.66|803.66|807.28|803.28|807.73|803.73|807.28|803.28|28
1619403090000|2021-04-26 02:11:30|807.3|803.3|807.27|803.27|807.54|803.54|807.23|803.23|26
1619403100000|2021-04-26 02:11:40|807.26|803.26|807.51|803.51|807.77|803.77|807.26|803.26|30
1619403110000|2021-04-26 02:11:50|807.53|803.53|807.75|803.75|807.8|803.8|807.32|803.32|35
1619403120000|2021-04-26 02:12:00|807.79|803.79|807.81|803.81|807.81|803.81|807.42|803.42|33
1619403130000|2021-04-26 02:12:10|807.8|803.8|807.67|803.67|807.95|803.95|807.67|803.67|31
1619403140000|2021-04-26 02:12:20|807.68|803.68|808.22|804.22|808.31|804.31|807.63|803.63|31
1619403150000|2021-04-26 02:12:30|808.23|804.23|808.11|804.11|808.35|804.35|807.9|803.9|38
1619403160000|2021-04-26 02:12:40|808.14|804.14|808.24|804.24|808.31|804.31|808.14|804.14|30
1619403170000|2021-04-26 02:12:50|808.3|804.3|807.76|803.76|808.43|804.43|807.53|803.53|32
1619403180000|2021-04-26 02:13:00|807.78|803.78|807.98|803.98|807.98|803.98|807.62|803.62|34
1619403190000|2021-04-26 02:13:10|808.02|804.02|807.98|803.98|808.16|804.16|807.93|803.93|27
1619403200000|2021-04-26 02:13:20|807.99|803.99|807.96|803.96|808|804|807.89|803.89|29
1619403210000|2021-04-26 02:13:30|807.97|803.97|808.36|804.36|808.36|804.36|807.95|803.95|26
1619403220000|2021-04-26 02:13:40|808.32|804.32|808.7|804.7|808.7|804.7|808.31|804.31|30
1619403230000|2021-04-26 02:13:50|808.71|804.71|808.33|804.33|809.06|805.06|808.33|804.33|34
1619403240000|2021-04-26 02:14:00|808.37|804.37|808.42|804.42|808.44|804.44|808.25|804.25|33
1619403250000|2021-04-26 02:14:10|808.46|804.46|808.32|804.32|808.46|804.46|808.26|804.26|22
1619403260000|2021-04-26 02:14:20|808.34|804.34|809.43|805.43|809.43|805.43|808.34|804.34|35
1619403270000|2021-04-26 02:14:30|809.44|805.44|809|805|809.68|805.68|808.97|804.97|26
1619403280000|2021-04-26 02:14:40|809.06|805.06|809.35|805.35|809.35|805.35|808.93|804.93|30
1619403290000|2021-04-26 02:14:50|809.36|805.36|808.85|804.85|809.38|805.38|808.83|804.83|26
1619403300000|2021-04-26 02:15:00|808.72|804.72|809.18|805.18|809.23|805.23|808.67|804.67|32
1619403310000|2021-04-26 02:15:10|809.19|805.19|809.32|805.32|809.32|805.32|809.06|805.06|34
1619403320000|2021-04-26 02:15:20|809.34|805.34|809.49|805.49|809.53|805.53|809.26|805.26|30
1619403330000|2021-04-26 02:15:30|809.52|805.52|808.59|804.59|809.52|805.52|808.55|804.55|35
1619403340000|2021-04-26 02:15:40|808.52|804.52|808.5|804.5|808.8|804.8|808.03|804.03|37
1619403350000|2021-04-26 02:15:50|808.61|804.61|808.08|804.08|808.61|804.61|807.94|803.94|34
1619403360000|2021-04-26 02:16:00|808.05|804.05|807.6|803.6|808.07|804.07|807.6|803.6|32
1619403370000|2021-04-26 02:16:10|807.59|803.59|807.23|803.23|807.59|803.59|807.19|803.19|31
1619403380000|2021-04-26 02:16:20|807.22|803.22|807.15|803.15|807.22|803.22|807.12|803.12|29
1619403390000|2021-04-26 02:16:30|807.14|803.14|806.94|802.94|807.14|803.14|806.82|802.82|29
1619403400000|2021-04-26 02:16:40|806.93|802.93|806.65|802.65|807.05|803.05|806.59|802.59|32
1619403410000|2021-04-26 02:16:50|806.58|802.58|806.71|802.71|807.04|803.04|806.57|802.57|30
1619403420000|2021-04-26 02:17:00|806.69|802.69|806.55|802.55|806.81|802.81|806.55|802.55|27
1619403430000|2021-04-26 02:17:10|806.56|802.56|806.75|802.75|806.8|802.8|806.51|802.51|30
1619403440000|2021-04-26 02:17:20|806.7|802.7|806.96|802.96|806.96|802.96|806.58|802.58|33
1619403450000|2021-04-26 02:17:30|806.87|802.87|807.06|803.06|807.12|803.12|806.85|802.85|28
1619403460000|2021-04-26 02:17:40|807.14|803.14|806.93|802.93|807.3|803.3|806.87|802.87|36
1619403470000|2021-04-26 02:17:50|806.96|802.96|806.73|802.73|806.97|802.97|806.71|802.71|30
1619403480000|2021-04-26 02:18:00|806.72|802.72|806.66|802.66|806.72|802.72|806.39|802.39|24
1619403490000|2021-04-26 02:18:10|806.63|802.63|805.71|801.71|806.63|802.63|805.68|801.68|27
1619403500000|2021-04-26 02:18:20|805.72|801.72|805.09|801.09|805.91|801.91|805.09|801.09|29
1619403510000|2021-04-26 02:18:30|805.11|801.11|804.98|800.98|805.25|801.25|804.97|800.97|30
1619403520000|2021-04-26 02:18:40|804.93|800.93|805.06|801.06|805.06|801.06|804.77|800.77|29
1619403530000|2021-04-26 02:18:50|804.98|800.98|804.85|800.85|805.04|801.04|804.85|800.85|34
1619403540000|2021-04-26 02:19:00|804.84|800.84|803.81|799.81|804.84|800.84|803.81|799.81|32
1619403550000|2021-04-26 02:19:10|803.73|799.73|803.48|799.48|803.73|799.73|803.28|799.28|33
1619403560000|2021-04-26 02:19:20|803.47|799.47|802.47|798.47|803.73|799.73|802.32|798.32|31
1619403570000|2021-04-26 02:19:30|802.55|798.55|803.11|799.11|803.57|799.57|802.45|798.45|35
1619403580000|2021-04-26 02:19:40|803.1|799.1|803.41|799.41|803.47|799.47|802.81|798.81|34
1619403590000|2021-04-26 02:19:50|803.35|799.35|803.07|799.07|803.35|799.35|802.63|798.63|26
1619403600000|2021-04-26 02:20:00|803.01|799.01|801.7|797.7|803.01|799.01|801.7|797.7|32
1619403610000|2021-04-26 02:20:10|801.82|797.82|801.26|797.26|801.96|797.96|800.96|796.96|37
1619403620000|2021-04-26 02:20:20|801.09|797.09|801.33|797.33|801.33|797.33|801.03|797.03|33
1619403630000|2021-04-26 02:20:30|801.3|797.3|801.43|797.43|801.79|797.79|801.25|797.25|37
1619403640000|2021-04-26 02:20:40|801.42|797.42|801.47|797.47|801.7|797.7|801.33|797.33|34
1619403650000|2021-04-26 02:20:50|801.44|797.44|801.35|797.35|801.61|797.61|801.35|797.35|31
1619403660000|2021-04-26 02:21:00|801.37|797.37|801.7|797.7|801.76|797.76|801.29|797.29|23
1619403670000|2021-04-26 02:21:10|801.72|797.72|801.99|797.99|802.36|798.36|801.71|797.71|35
1619403680000|2021-04-26 02:21:20|802.04|798.04|802.81|798.81|802.81|798.81|802.04|798.04|29
1619403690000|2021-04-26 02:21:30|802.85|798.85|803.38|799.38|803.58|799.58|802.85|798.85|34
1619403700000|2021-04-26 02:21:40|803.4|799.4|802.98|798.98|803.5|799.5|802.98|798.98|25
1619403710000|2021-04-26 02:21:50|802.95|798.95|802.59|798.59|802.95|798.95|802.55|798.55|29
1619403720000|2021-04-26 02:22:00|802.6|798.6|802.75|798.75|802.91|798.91|802.57|798.57|25
1619403730000|2021-04-26 02:22:10|802.71|798.71|802.68|798.68|802.81|798.81|802.64|798.64|19
1619403740000|2021-04-26 02:22:20|802.69|798.69|802.41|798.41|802.75|798.75|802.4|798.4|28
1619403750000|2021-04-26 02:22:30|802.46|798.46|802.48|798.48|802.48|798.48|802.37|798.37|14
1619403760000|2021-04-26 02:22:40|802.49|798.49|802.95|798.95|802.96|798.96|802.47|798.47|25
1619403770000|2021-04-26 02:22:50|802.94|798.94|802.68|798.68|802.95|798.95|802.63|798.63|27
1619403780000|2021-04-26 02:23:00|802.7|798.7|802.83|798.83|802.87|798.87|802.67|798.67|21
1619403790000|2021-04-26 02:23:10|802.85|798.85|802.9|798.9|802.94|798.94|802.81|798.81|19
1619403800000|2021-04-26 02:23:20|802.91|798.91|802.93|798.93|802.95|798.95|802.9|798.9|9
1619403810000|2021-04-26 02:23:30|802.94|798.94|803.39|799.39|803.39|799.39|802.93|798.93|19
1619403820000|2021-04-26 02:23:40|803.56|799.56|803.66|799.66|803.85|799.85|803.49|799.49|18
1619403830000|2021-04-26 02:23:50|803.55|799.55|803.23|799.23|803.63|799.63|803.22|799.22|25
1619403840000|2021-04-26 02:24:00|803.24|799.24|803.3|799.3|803.35|799.35|803.21|799.21|20
1619403850000|2021-04-26 02:24:10|803.21|799.21|802.95|798.95|803.23|799.23|802.94|798.94|20
1619403860000|2021-04-26 02:24:20|802.88|798.88|802.45|798.45|802.89|798.89|802.25|798.25|31
1619403870000|2021-04-26 02:24:30|802.43|798.43|802.15|798.15|802.59|798.59|802.1|798.1|25
1619403880000|2021-04-26 02:24:40|802.21|798.21|802.07|798.07|802.22|798.22|802.03|798.03|16
1619403890000|2021-04-26 02:24:50|802.05|798.05|802.05|798.05|802.12|798.12|802.04|798.04|7
1619403900000|2021-04-26 02:25:00|802.02|798.02|802.13|798.13|802.21|798.21|802.01|798.01|15
1619403910000|2021-04-26 02:25:10|802.14|798.14|802.38|798.38|802.4|798.4|801.87|797.87|30
1619403920000|2021-04-26 02:25:20|802.4|798.4|802.27|798.27|802.41|798.41|802.23|798.23|23
1619403930000|2021-04-26 02:25:30|802.26|798.26|802.15|798.15|802.27|798.27|802.08|798.08|20
1619403940000|2021-04-26 02:25:40|802.31|798.31|802.6|798.6|802.6|798.6|802.31|798.31|23
1619403950000|2021-04-26 02:25:50|802.61|798.61|802.49|798.49|802.61|798.61|802.49|798.49|10
1619403960000|2021-04-26 02:26:00|802.48|798.48|803.39|799.39|803.39|799.39|802.47|798.47|20
1619403970000|2021-04-26 02:26:10|803.59|799.59|803.1|799.1|803.69|799.69|803.02|799.02|33
1619403980000|2021-04-26 02:26:20|803.11|799.11|803.08|799.08|803.29|799.29|803.04|799.04|24
1619403990000|2021-04-26 02:26:30|803.09|799.09|803.01|799.01|803.19|799.19|803.01|799.01|26
1619404000000|2021-04-26 02:26:40|802.99|798.99|802.68|798.68|802.99|798.99|802.66|798.66|20
1619404010000|2021-04-26 02:26:50|802.69|798.69|802.6|798.6|802.69|798.69|802.44|798.44|31
1619404020000|2021-04-26 02:27:00|802.61|798.61|802.87|798.87|802.88|798.88|802.51|798.51|25
1619404030000|2021-04-26 02:27:10|802.88|798.88|802.88|798.88|803.36|799.36|802.85|798.85|32
1619404040000|2021-04-26 02:27:20|802.89|798.89|802.93|798.93|803.03|799.03|802.85|798.85|16
1619404050000|2021-04-26 02:27:30|802.97|798.97|802.86|798.86|802.98|798.98|802.86|798.86|11
1619404060000|2021-04-26 02:27:40|802.87|798.87|802.91|798.91|802.91|798.91|802.84|798.84|15
1619404070000|2021-04-26 02:27:50|802.86|798.86|802.88|798.88|803.15|799.15|802.8|798.8|20
1619404080000|2021-04-26 02:28:00|802.89|798.89|802.84|798.84|802.89|798.89|802.81|798.81|20
1619404090000|2021-04-26 02:28:10|802.83|798.83|802.95|798.95|803.06|799.06|802.69|798.69|20
1619404100000|2021-04-26 02:28:20|802.94|798.94|802.96|798.96|803.09|799.09|802.9|798.9|16
1619404110000|2021-04-26 02:28:30|802.97|798.97|803.13|799.13|803.14|799.14|802.97|798.97|17
1619404120000|2021-04-26 02:28:40|803.12|799.12|802.88|798.88|803.12|799.12|802.86|798.86|21
1619404130000|2021-04-26 02:28:50|802.85|798.85|802.58|798.58|802.92|798.92|802.58|798.58|16
1619404140000|2021-04-26 02:29:00|802.59|798.59|802.42|798.42|802.59|798.59|802.42|798.42|16
1619404150000|2021-04-26 02:29:10|802.43|798.43|802.44|798.44|802.52|798.52|802.42|798.42|19
1619404160000|2021-04-26 02:29:20|802.45|798.45|802.62|798.62|802.63|798.63|802.45|798.45|14
1619404170000|2021-04-26 02:29:30|802.61|798.61|802.61|798.61|802.62|798.62|802.52|798.52|10
1619404180000|2021-04-26 02:29:40|802.58|798.58|802.68|798.68|802.7|798.7|802.58|798.58|14
1619404190000|2021-04-26 02:29:50|802.67|798.67|802.56|798.56|802.68|798.68|802.53|798.53|18
1619404200000|2021-04-26 02:30:00|802.67|798.67|802.63|798.63|802.78|798.78|802.58|798.58|22
1619404210000|2021-04-26 02:30:10|802.77|798.77|802.46|798.46|802.77|798.77|802.45|798.45|17
1619404220000|2021-04-26 02:30:20|802.49|798.49|802.73|798.73|802.76|798.76|802.45|798.45|16
1619404230000|2021-04-26 02:30:30|802.74|798.74|802.73|798.73|802.75|798.75|802.55|798.55|22
1619404240000|2021-04-26 02:30:40|802.75|798.75|802.42|798.42|802.75|798.75|802.42|798.42|15
1619404250000|2021-04-26 02:30:50|802.43|798.43|802.5|798.5|802.72|798.72|802.33|798.33|19
1619404260000|2021-04-26 02:31:00|802.29|798.29|801.8|797.8|802.3|798.3|801.78|797.78|21
1619404270000|2021-04-26 02:31:10|801.85|797.85|801.8|797.8|802.19|798.19|801.74|797.74|22
1619404280000|2021-04-26 02:31:20|801.74|797.74|801.87|797.87|801.89|797.89|801.74|797.74|21
1619404290000|2021-04-26 02:31:30|801.88|797.88|802.04|798.04|802.04|798.04|801.88|797.88|15
1619404300000|2021-04-26 02:31:40|801.96|797.96|802.04|798.04|802.04|798.04|801.88|797.88|19
1619404310000|2021-04-26 02:31:50|801.91|797.91|801.28|797.28|802.04|798.04|801.28|797.28|23
1619404320000|2021-04-26 02:32:00|801.12|797.12|800.51|796.51|801.17|797.17|800.46|796.46|25
1619404330000|2021-04-26 02:32:10|800.43|796.43|800.87|796.87|800.91|796.91|800.43|796.43|27
1619404340000|2021-04-26 02:32:20|801|797|800.91|796.91|801.14|797.14|800.78|796.78|34
1619404350000|2021-04-26 02:32:30|800.8|796.8|800.6|796.6|800.87|796.87|800.59|796.59|30
1619404360000|2021-04-26 02:32:40|800.63|796.63|800.51|796.51|800.78|796.78|800.51|796.51|27
1619404370000|2021-04-26 02:32:50|800.73|796.73|800.75|796.75|800.78|796.78|800.63|796.63|30
1619404380000|2021-04-26 02:33:00|800.77|796.77|800.37|796.37|801|797|800.31|796.31|32
1619404390000|2021-04-26 02:33:10|800.36|796.36|800.11|796.11|800.42|796.42|800.1|796.1|31
1619404400000|2021-04-26 02:33:20|800.07|796.07|799.71|795.71|800.09|796.09|799.67|795.67|28
1619404410000|2021-04-26 02:33:30|799.72|795.72|799.83|795.83|799.87|795.87|799.71|795.71|30
1619404420000|2021-04-26 02:33:40|799.9|795.9|799.9|795.9|800.12|796.12|799.82|795.82|22
1619404430000|2021-04-26 02:33:50|799.92|795.92|799.81|795.81|799.92|795.92|799.67|795.67|23
1619404440000|2021-04-26 02:34:00|799.82|795.82|799.79|795.79|799.91|795.91|799.75|795.75|22
1619404450000|2021-04-26 02:34:10|799.82|795.82|799.47|795.47|799.82|795.82|799.47|795.47|8
1619404460000|2021-04-26 02:34:20|799.48|795.48|798.83|794.83|799.48|795.48|798.83|794.83|22
1619404470000|2021-04-26 02:34:30|798.81|794.81|798.64|794.64|799.22|795.22|798.34|794.34|32
1619404480000|2021-04-26 02:34:40|798.68|794.68|798.59|794.59|798.68|794.68|798.5|794.5|30
1619404490000|2021-04-26 02:34:50|798.55|794.55|798.59|794.59|798.7|794.7|798.52|794.52|30
1619404500000|2021-04-26 02:35:00|798.58|794.58|798.53|794.53|798.61|794.61|798.46|794.46|30
1619404510000|2021-04-26 02:35:10|798.55|794.55|800.31|796.31|800.32|796.32|798.52|794.52|35
1619404520000|2021-04-26 02:35:20|800.33|796.33|800.07|796.07|800.43|796.43|800.01|796.01|29
1619404530000|2021-04-26 02:35:30|800.08|796.08|800.1|796.1|800.12|796.12|799.92|795.92|27
1619404540000|2021-04-26 02:35:40|800.05|796.05|800.12|796.12|800.19|796.19|800.01|796.01|21
1619404550000|2021-04-26 02:35:50|800.13|796.13|800.23|796.23|800.25|796.25|800.07|796.07|19
1619404560000|2021-04-26 02:36:00|800.15|796.15|800.51|796.51|800.51|796.51|800.08|796.08|22
1619404570000|2021-04-26 02:36:10|800.52|796.52|801.32|797.32|801.6|797.6|800.52|796.52|30
1619404580000|2021-04-26 02:36:20|801.3|797.3|801.56|797.56|801.6|797.6|800.76|796.76|35
1619404590000|2021-04-26 02:36:30|801.51|797.51|801.5|797.5|801.54|797.54|801.27|797.27|29
1619404600000|2021-04-26 02:36:40|801.56|797.56|801.64|797.64|801.64|797.64|801.5|797.5|26
1619404610000|2021-04-26 02:36:50|801.58|797.58|801.54|797.54|801.6|797.6|801.47|797.47|17
1619404620000|2021-04-26 02:37:00|801.55|797.55|801.34|797.34|801.55|797.55|801.33|797.33|20
1619404630000|2021-04-26 02:37:10|801.33|797.33|801.33|797.33|801.36|797.36|801.25|797.25|23
1619404640000|2021-04-26 02:37:20|801.34|797.34|801.05|797.05|801.36|797.36|800.97|796.97|26
1619404650000|2021-04-26 02:37:30|801.03|797.03|800.63|796.63|801.06|797.06|800.21|796.21|29
1619404660000|2021-04-26 02:37:40|800.66|796.66|801.23|797.23|801.3|797.3|800.66|796.66|28
1619404670000|2021-04-26 02:37:50|801.26|797.26|801.29|797.29|801.4|797.4|801.03|797.03|24
1619404680000|2021-04-26 02:38:00|801.3|797.3|801.21|797.21|801.38|797.38|801.1|797.1|27
1619404690000|2021-04-26 02:38:10|801.27|797.27|801.08|797.08|801.49|797.49|800.98|796.98|28
1619404700000|2021-04-26 02:38:20|801.09|797.09|800.35|796.35|801.09|797.09|800.22|796.22|25
1619404710000|2021-04-26 02:38:30|800.36|796.36|800.51|796.51|800.55|796.55|800.25|796.25|26
1619404720000|2021-04-26 02:38:40|800.55|796.55|800.35|796.35|800.55|796.55|800.18|796.18|32
1619404730000|2021-04-26 02:38:50|800.22|796.22|799.81|795.81|800.3|796.3|799.78|795.78|30
1619404740000|2021-04-26 02:39:00|799.82|795.82|799.54|795.54|799.83|795.83|799.44|795.44|22
1619404750000|2021-04-26 02:39:10|799.52|795.52|799.75|795.75|799.75|795.75|799.45|795.45|18
1619404760000|2021-04-26 02:39:20|799.78|795.78|799.98|795.98|800.51|796.51|799.76|795.76|31
1619404770000|2021-04-26 02:39:30|799.91|795.91|799.95|795.95|799.98|795.98|799.8|795.8|24
1619404780000|2021-04-26 02:39:40|799.93|795.93|799.91|795.91|799.93|795.93|799.77|795.77|30
1619404790000|2021-04-26 02:39:50|799.92|795.92|800.06|796.06|800.26|796.26|799.9|795.9|28
1619404800000|2021-04-26 02:40:00|800.01|796.01|800.03|796.03|800.14|796.14|799.98|795.98|20
1619404810000|2021-04-26 02:40:10|800.01|796.01|800.05|796.05|800.4|796.4|799.73|795.73|22
1619404820000|2021-04-26 02:40:20|800.06|796.06|800.25|796.25|800.39|796.39|799.98|795.98|28
1619404830000|2021-04-26 02:40:30|800.23|796.23|800.36|796.36|800.39|796.39|800.23|796.23|23
1619404840000|2021-04-26 02:40:40|800.37|796.37|800.32|796.32|800.42|796.42|800.22|796.22|14
1619404850000|2021-04-26 02:40:50|800.33|796.33|800.34|796.34|800.36|796.36|800.22|796.22|23
1619404860000|2021-04-26 02:41:00|800.37|796.37|800.15|796.15|800.37|796.37|800.08|796.08|18
1619404870000|2021-04-26 02:41:10|800.18|796.18|800.52|796.52|800.53|796.53|800.13|796.13|23
1619404880000|2021-04-26 02:41:20|800.41|796.41|801.23|797.23|801.24|797.24|800.41|796.41|23
1619404890000|2021-04-26 02:41:30|801.13|797.13|801.04|797.04|801.13|797.13|800.79|796.79|31
1619404900000|2021-04-26 02:41:40|801.02|797.02|800.68|796.68|801.02|797.02|800.63|796.63|24
1619404910000|2021-04-26 02:41:50|800.67|796.67|800.98|796.98|801.06|797.06|800.64|796.64|26
1619404920000|2021-04-26 02:42:00|801.05|797.05|801.09|797.09|801.19|797.19|801.02|797.02|22
1619404930000|2021-04-26 02:42:10|801.12|797.12|801.76|797.76|801.81|797.81|801.09|797.09|27
1619404940000|2021-04-26 02:42:20|801.94|797.94|801.96|797.96|802.44|798.44|801.9|797.9|24
1619404950000|2021-04-26 02:42:30|801.93|797.93|801.36|797.36|801.93|797.93|801.25|797.25|27
1619404960000|2021-04-26 02:42:40|801.31|797.31|801.11|797.11|801.31|797.31|801.06|797.06|27
1619404970000|2021-04-26 02:42:50|801.12|797.12|801.08|797.08|801.24|797.24|801.07|797.07|30
1619404980000|2021-04-26 02:43:00|801.09|797.09|801.06|797.06|801.1|797.1|801.04|797.04|9
1619404990000|2021-04-26 02:43:10|801.1|797.1|801.03|797.03|801.1|797.1|801|797|17
1619405000000|2021-04-26 02:43:20|801.04|797.04|801.32|797.32|801.32|797.32|801.04|797.04|11
1619405010000|2021-04-26 02:43:30|801.31|797.31|801.4|797.4|801.55|797.55|801.29|797.29|26
1619405020000|2021-04-26 02:43:40|801.41|797.41|801.66|797.66|801.99|797.99|801.4|797.4|34
1619405030000|2021-04-26 02:43:50|801.69|797.69|802.05|798.05|802.06|798.06|801.69|797.69|27
1619405040000|2021-04-26 02:44:00|802.03|798.03|802.1|798.1|802.1|798.1|802|798|19
1619405050000|2021-04-26 02:44:10|802.14|798.14|803.2|799.2|803.21|799.21|802.14|798.14|35
1619405060000|2021-04-26 02:44:20|803.16|799.16|803.63|799.63|803.69|799.69|803.16|799.16|30
1619405070000|2021-04-26 02:44:30|803.67|799.67|803.92|799.92|803.99|799.99|803.67|799.67|30
1619405080000|2021-04-26 02:44:40|803.91|799.91|803.98|799.98|804.15|800.15|803.91|799.91|29
1619405090000|2021-04-26 02:44:50|803.92|799.92|804.24|800.24|804.25|800.25|803.87|799.87|28
1619405100000|2021-04-26 02:45:00|804.25|800.25|804.21|800.21|804.3|800.3|804.06|800.06|23
1619405110000|2021-04-26 02:45:10|804.28|800.28|803.88|799.88|804.33|800.33|803.88|799.88|25
1619405120000|2021-04-26 02:45:20|803.87|799.87|803.76|799.76|803.88|799.88|803.75|799.75|10
1619405130000|2021-04-26 02:45:30|803.81|799.81|803.78|799.78|803.85|799.85|803.74|799.74|18
1619405140000|2021-04-26 02:45:40|803.84|799.84|804.39|800.39|804.41|800.41|803.84|799.84|30
1619405150000|2021-04-26 02:45:50|804.37|800.37|804.71|800.71|805.04|801.04|804.37|800.37|35
1619405160000|2021-04-26 02:46:00|804.72|800.72|804.93|800.93|804.95|800.95|804.72|800.72|24
1619405170000|2021-04-26 02:46:10|804.91|800.91|805.38|801.38|805.43|801.43|804.91|800.91|30
1619405180000|2021-04-26 02:46:20|805.37|801.37|805.36|801.36|806.09|802.09|805.3|801.3|30
1619405190000|2021-04-26 02:46:30|805.4|801.4|806.1|802.1|806.25|802.25|805.39|801.39|34
1619405200000|2021-04-26 02:46:40|806.11|802.11|806.18|802.18|806.38|802.38|806.11|802.11|33
1619405210000|2021-04-26 02:46:50|806.07|802.07|806.08|802.08|806.22|802.22|806.07|802.07|29
1619405220000|2021-04-26 02:47:00|806.07|802.07|806.03|802.03|806.15|802.15|806.01|802.01|31
1619405230000|2021-04-26 02:47:10|806.02|802.02|805.93|801.93|806.06|802.06|805.79|801.79|24
1619405240000|2021-04-26 02:47:20|805.73|801.73|805.65|801.65|805.86|801.86|805.65|801.65|34
1619405250000|2021-04-26 02:47:30|805.61|801.61|805.61|801.61|805.64|801.64|805.27|801.27|34
1619405260000|2021-04-26 02:47:40|805.66|801.66|806.15|802.15|806.18|802.18|805.39|801.39|30
1619405270000|2021-04-26 02:47:50|806.14|802.14|805.85|801.85|806.15|802.15|805.78|801.78|29
1619405280000|2021-04-26 02:48:00|805.89|801.89|805.74|801.74|805.91|801.91|805.74|801.74|28
1619405290000|2021-04-26 02:48:10|805.75|801.75|806.4|802.4|806.4|802.4|805.65|801.65|26
1619405300000|2021-04-26 02:48:20|806.39|802.39|806.18|802.18|806.48|802.48|806.18|802.18|24
1619405310000|2021-04-26 02:48:30|806.17|802.17|805.98|801.98|806.18|802.18|805.98|801.98|13
1619405320000|2021-04-26 02:48:40|806|802|806.33|802.33|806.36|802.36|806|802|28
1619405330000|2021-04-26 02:48:50|806.31|802.31|806.32|802.32|806.4|802.4|806.28|802.28|27
1619405340000|2021-04-26 02:49:00|806.27|802.27|806.35|802.35|806.48|802.48|806.18|802.18|30
1619405350000|2021-04-26 02:49:10|806.34|802.34|806.21|802.21|806.49|802.49|806.01|802.01|28
1619405360000|2021-04-26 02:49:20|806.26|802.26|806.27|802.27|806.34|802.34|806.21|802.21|20
1619405370000|2021-04-26 02:49:30|806.28|802.28|806.18|802.18|806.28|802.28|806.16|802.16|20
1619405380000|2021-04-26 02:49:40|806.17|802.17|806.35|802.35|806.35|802.35|806.17|802.17|21
1619405390000|2021-04-26 02:49:50|806.32|802.32|806.4|802.4|806.56|802.56|806.32|802.32|25
1619405400000|2021-04-26 02:50:00|806.41|802.41|806.34|802.34|806.41|802.41|806.31|802.31|24
1619405410000|2021-04-26 02:50:10|806.33|802.33|806.39|802.39|806.41|802.41|806.33|802.33|12
1619405420000|2021-04-26 02:50:20|806.38|802.38|806.8|802.8|806.8|802.8|806.34|802.34|25
1619405430000|2021-04-26 02:50:30|806.81|802.81|807.21|803.21|807.23|803.23|806.81|802.81|20
1619405440000|2021-04-26 02:50:40|807.19|803.19|807.17|803.17|807.3|803.3|807.11|803.11|17
1619405450000|2021-04-26 02:50:50|807.23|803.23|807.57|803.57|807.57|803.57|807.22|803.22|25
1619405460000|2021-04-26 02:51:00|807.55|803.55|807.16|803.16|807.59|803.59|807.02|803.02|32
1619405470000|2021-04-26 02:51:10|807.15|803.15|806.77|802.77|807.15|803.15|806.51|802.51|32
1619405480000|2021-04-26 02:51:20|806.76|802.76|806.85|802.85|807.03|803.03|806.74|802.74|33
1619405490000|2021-04-26 02:51:30|806.86|802.86|807.15|803.15|807.15|803.15|806.79|802.79|33
1619405500000|2021-04-26 02:51:40|807.12|803.12|807.04|803.04|807.36|803.36|807.01|803.01|32
1619405510000|2021-04-26 02:51:50|806.99|802.99|806.83|802.83|807.15|803.15|806.83|802.83|20
1619405520000|2021-04-26 02:52:00|806.81|802.81|806.6|802.6|806.86|802.86|806.53|802.53|30
1619405530000|2021-04-26 02:52:10|806.56|802.56|806.52|802.52|806.61|802.61|806.5|802.5|19
1619405540000|2021-04-26 02:52:20|806.51|802.51|805.95|801.95|806.55|802.55|805.95|801.95|25
1619405550000|2021-04-26 02:52:30|805.81|801.81|805.76|801.76|805.87|801.87|805.52|801.52|23
1619405560000|2021-04-26 02:52:40|805.74|801.74|806.11|802.11|806.32|802.32|805.71|801.71|32
1619405570000|2021-04-26 02:52:50|806.12|802.12|806.39|802.39|806.45|802.45|805.84|801.84|26
1619405580000|2021-04-26 02:53:00|806.37|802.37|806.49|802.49|806.49|802.49|805.95|801.95|24
1619405590000|2021-04-26 02:53:10|806.42|802.42|807.25|803.25|807.27|803.27|806.42|802.42|28
1619405600000|2021-04-26 02:53:20|807.26|803.26|807.27|803.27|807.29|803.29|807.1|803.1|33
1619405610000|2021-04-26 02:53:30|807.26|803.26|807.02|803.02|807.51|803.51|806.99|802.99|30
1619405620000|2021-04-26 02:53:40|807.08|803.08|806.67|802.67|807.08|803.08|806.64|802.64|30
1619405630000|2021-04-26 02:53:50|806.6|802.6|806.26|802.26|806.62|802.62|806.26|802.26|25
1619405640000|2021-04-26 02:54:00|806.22|802.22|806.22|802.22|806.32|802.32|806.2|802.2|16
1619405650000|2021-04-26 02:54:10|806.17|802.17|806.22|802.22|806.36|802.36|806|802|21
1619405660000|2021-04-26 02:54:20|806.21|802.21|805.81|801.81|806.21|802.21|805.68|801.68|18
1619405670000|2021-04-26 02:54:30|805.75|801.75|805.59|801.59|805.88|801.88|805.59|801.59|34
1619405680000|2021-04-26 02:54:40|805.6|801.6|805.38|801.38|805.6|801.6|805.33|801.33|19
1619405690000|2021-04-26 02:54:50|805.4|801.4|805.45|801.45|805.45|801.45|805.4|801.4|22
1619405700000|2021-04-26 02:55:00|805.42|801.42|805.76|801.76|805.76|801.76|805.42|801.42|24
1619405710000|2021-04-26 02:55:10|805.7|801.7|805.91|801.91|806.06|802.06|805.65|801.65|30
1619405720000|2021-04-26 02:55:20|805.82|801.82|805.81|801.81|805.82|801.82|805.57|801.57|32
1619405730000|2021-04-26 02:55:30|805.82|801.82|806.25|802.25|806.25|802.25|805.65|801.65|34
1619405740000|2021-04-26 02:55:40|806.26|802.26|806.46|802.46|806.54|802.54|806.24|802.24|19
1619405750000|2021-04-26 02:55:50|806.57|802.57|806.82|802.82|806.89|802.89|806.52|802.52|31
1619405760000|2021-04-26 02:56:00|806.81|802.81|807.22|803.22|807.23|803.23|806.72|802.72|23
1619405770000|2021-04-26 02:56:10|807.21|803.21|807.39|803.39|807.49|803.49|807.01|803.01|31
1619405780000|2021-04-26 02:56:20|807.41|803.41|807.44|803.44|808.05|804.05|807.3|803.3|30
1619405790000|2021-04-26 02:56:30|807.48|803.48|807.7|803.7|807.7|803.7|807.04|803.04|31
1619405800000|2021-04-26 02:56:40|807.67|803.67|807.88|803.88|807.92|803.92|807.67|803.67|28
1619405810000|2021-04-26 02:56:50|807.87|803.87|807.4|803.4|807.96|803.96|807.31|803.31|32
1619405820000|2021-04-26 02:57:00|807.39|803.39|806.86|802.86|807.43|803.43|806.82|802.82|31
1619405830000|2021-04-26 02:57:10|806.84|802.84|806.13|802.13|806.86|802.86|806.12|802.12|31
1619405840000|2021-04-26 02:57:20|806.16|802.16|806.02|802.02|806.27|802.27|805.98|801.98|25
1619405850000|2021-04-26 02:57:30|806.09|802.09|805.95|801.95|806.09|802.09|805.77|801.77|33
1619405860000|2021-04-26 02:57:40|806|802|805.77|801.77|806.07|802.07|805.71|801.71|29
1619405870000|2021-04-26 02:57:50|805.79|801.79|805.86|801.86|806.14|802.14|805.79|801.79|30
1619405880000|2021-04-26 02:58:00|805.94|801.94|805.92|801.92|806.01|802.01|805.86|801.86|24
1619405890000|2021-04-26 02:58:10|805.9|801.9|805.97|801.97|806.06|802.06|805.9|801.9|19
1619405900000|2021-04-26 02:58:20|806.01|802.01|806.03|802.03|806.03|802.03|805.97|801.97|13
1619405910000|2021-04-26 02:58:30|806.02|802.02|806.01|802.01|806.08|802.08|806|802|10
1619405920000|2021-04-26 02:58:40|806|802|806.09|802.09|806.15|802.15|805.95|801.95|19
1619405930000|2021-04-26 02:58:50|806.07|802.07|805.54|801.54|806.08|802.08|805.53|801.53|27
1619405940000|2021-04-26 02:59:00|805.52|801.52|805.68|801.68|805.69|801.69|805.49|801.49|24
1619405950000|2021-04-26 02:59:10|805.65|801.65|805.64|801.64|805.67|801.67|805.59|801.59|24
1619405960000|2021-04-26 02:59:20|805.63|801.63|806.34|802.34|806.49|802.49|805.63|801.63|28
1619405970000|2021-04-26 02:59:30|806.39|802.39|806.21|802.21|806.4|802.4|806.17|802.17|25
1619405980000|2021-04-26 02:59:40|806.2|802.2|806.23|802.23|806.23|802.23|806.2|802.2|8
1619405990000|2021-04-26 02:59:50|806.22|802.22|806.51|802.51|806.51|802.51|806.21|802.21|19
1619406000000|2021-04-26 03:00:00|806.52|802.52|807.2|803.2|807.46|803.46|806.52|802.52|27
1619406010000|2021-04-26 03:00:10|807.21|803.21|807.4|803.4|807.43|803.43|807.21|803.21|26
1619406020000|2021-04-26 03:00:20|807.41|803.41|807.39|803.39|807.72|803.72|807.38|803.38|28
1619406030000|2021-04-26 03:00:30|807.38|803.38|808.42|804.42|808.48|804.48|807.38|803.38|29
1619406040000|2021-04-26 03:00:40|808.43|804.43|809.58|805.58|809.79|805.79|808.41|804.41|28
1619406050000|2021-04-26 03:00:50|809.6|805.6|809.76|805.76|809.92|805.92|809.6|805.6|26
1619406060000|2021-04-26 03:01:00|809.77|805.77|808.81|804.81|809.79|805.79|808.78|804.78|34
1619406070000|2021-04-26 03:01:10|808.8|804.8|809.25|805.25|809.25|805.25|808.76|804.76|27
1619406080000|2021-04-26 03:01:20|809.19|805.19|809.18|805.18|809.31|805.31|809.11|805.11|33
1619406090000|2021-04-26 03:01:30|809.17|805.17|809.06|805.06|809.4|805.4|808.98|804.98|28
1619406100000|2021-04-26 03:01:40|809.07|805.07|809.26|805.26|809.27|805.27|809.06|805.06|34
1619406110000|2021-04-26 03:01:50|809.32|805.32|809.55|805.55|809.55|805.55|809.16|805.16|31
1619406120000|2021-04-26 03:02:00|809.52|805.52|809.32|805.32|809.56|805.56|808.87|804.87|34
1619406130000|2021-04-26 03:02:10|809.29|805.29|809.28|805.28|809.33|805.33|809.08|805.08|26
1619406140000|2021-04-26 03:02:20|809.27|805.27|809.46|805.46|809.46|805.46|809.16|805.16|21
1619406150000|2021-04-26 03:02:30|809.45|805.45|809.75|805.75|809.86|805.86|809.4|805.4|27
1619406160000|2021-04-26 03:02:40|809.71|805.71|809.77|805.77|809.78|805.78|809.68|805.68|25
1619406170000|2021-04-26 03:02:50|809.76|805.76|809.48|805.48|809.76|805.76|809.16|805.16|31
1619406180000|2021-04-26 03:03:00|809.39|805.39|809.2|805.2|809.6|805.6|809.18|805.18|32
1619406190000|2021-04-26 03:03:10|809.27|805.27|809.29|805.29|809.36|805.36|809.21|805.21|24
1619406200000|2021-04-26 03:03:20|809.25|805.25|809.32|805.32|809.43|805.43|809.22|805.22|19
1619406210000|2021-04-26 03:03:30|809.36|805.36|809.39|805.39|809.44|805.44|809.3|805.3|20
1619406220000|2021-04-26 03:03:40|809.33|805.33|809.4|805.4|809.45|805.45|809.33|805.33|26
1619406230000|2021-04-26 03:03:50|809.38|805.38|810.36|806.36|810.36|806.36|809.38|805.38|23
1619406240000|2021-04-26 03:04:00|810.39|806.39|809.86|805.86|810.4|806.4|809.86|805.86|30
1619406250000|2021-04-26 03:04:10|809.76|805.76|810.03|806.03|810.03|806.03|809.71|805.71|30
1619406260000|2021-04-26 03:04:20|810.04|806.04|809.71|805.71|810.25|806.25|809.71|805.71|36
1619406270000|2021-04-26 03:04:30|809.74|805.74|809.71|805.71|809.85|805.85|809.71|805.71|20
1619406280000|2021-04-26 03:04:40|809.7|805.7|809.8|805.8|809.9|805.9|809.65|805.65|20
1619406290000|2021-04-26 03:04:50|809.81|805.81|810.15|806.15|810.21|806.21|809.62|805.62|29
1619406300000|2021-04-26 03:05:00|810.17|806.17|809.92|805.92|810.17|806.17|809.86|805.86|25
1619406310000|2021-04-26 03:05:10|809.72|805.72|809.98|805.98|810.04|806.04|809.7|805.7|25
1619406320000|2021-04-26 03:05:20|809.97|805.97|809.81|805.81|809.99|805.99|809.63|805.63|31
1619406330000|2021-04-26 03:05:30|809.86|805.86|809.9|805.9|809.97|805.97|809.83|805.83|29
1619406340000|2021-04-26 03:05:40|809.91|805.91|809.66|805.66|809.92|805.92|809.57|805.57|16
1619406350000|2021-04-26 03:05:50|809.65|805.65|809.43|805.43|809.65|805.65|809.31|805.31|20
1619406360000|2021-04-26 03:06:00|809.32|805.32|809.98|805.98|810.1|806.1|809.32|805.32|30
1619406370000|2021-04-26 03:06:10|809.99|805.99|809.41|805.41|809.99|805.99|809.35|805.35|24
1619406380000|2021-04-26 03:06:20|809.48|805.48|809.87|805.87|809.9|805.9|809.48|805.48|24
1619406390000|2021-04-26 03:06:30|809.88|805.88|809.41|805.41|809.88|805.88|809.13|805.13|22
1619406400000|2021-04-26 03:06:40|809.16|805.16|809.38|805.38|809.45|805.45|809.16|805.16|20
1619406410000|2021-04-26 03:06:50|809.33|805.33|809.77|805.77|809.81|805.81|809.19|805.19|27
1619406420000|2021-04-26 03:07:00|809.73|805.73|809.4|805.4|809.8|805.8|809.32|805.32|26
1619406430000|2021-04-26 03:07:10|809.42|805.42|809.4|805.4|809.46|805.46|809.37|805.37|27
1619406440000|2021-04-26 03:07:20|809.38|805.38|809.75|805.75|809.85|805.85|809.38|805.38|18
1619406450000|2021-04-26 03:07:30|809.83|805.83|810.45|806.45|810.45|806.45|809.74|805.74|26
1619406460000|2021-04-26 03:07:40|810.39|806.39|810.13|806.13|810.44|806.44|810.11|806.11|26
1619406470000|2021-04-26 03:07:50|810.09|806.09|810.23|806.23|810.23|806.23|810.08|806.08|11
1619406480000|2021-04-26 03:08:00|810.2|806.2|810.52|806.52|810.6|806.6|810.18|806.18|25
1619406490000|2021-04-26 03:08:10|810.51|806.51|810.12|806.12|810.57|806.57|810.12|806.12|29
1619406500000|2021-04-26 03:08:20|810.1|806.1|810.43|806.43|810.44|806.44|810.06|806.06|29
1619406510000|2021-04-26 03:08:30|810.41|806.41|810.51|806.51|810.58|806.58|810.41|806.41|26
1619406520000|2021-04-26 03:08:40|810.52|806.52|810.55|806.55|810.61|806.61|810.49|806.49|27
1619406530000|2021-04-26 03:08:50|810.62|806.62|810.52|806.52|810.7|806.7|810.52|806.52|12
1619406540000|2021-04-26 03:09:00|810.56|806.56|810.6|806.6|810.78|806.78|810.56|806.56|27
1619406550000|2021-04-26 03:09:10|810.75|806.75|811.3|807.3|811.37|807.37|810.75|806.75|22
1619406560000|2021-04-26 03:09:20|811.36|807.36|811.45|807.45|811.58|807.58|811.36|807.36|16
1619406570000|2021-04-26 03:09:30|811.54|807.54|811.77|807.77|811.77|807.77|811.48|807.48|21
1619406580000|2021-04-26 03:09:40|811.78|807.78|811.83|807.83|811.86|807.86|811.69|807.69|25
1619406590000|2021-04-26 03:09:50|811.72|807.72|811.96|807.96|811.96|807.96|811.69|807.69|28
1619406600000|2021-04-26 03:10:00|811.85|807.85|812.58|808.58|812.84|808.84|811.81|807.81|27
1619406610000|2021-04-26 03:10:10|812.51|808.51|812.84|808.84|813.12|809.12|812.13|808.13|31
1619406620000|2021-04-26 03:10:20|812.88|808.88|812.6|808.6|813.03|809.03|812.58|808.58|32
1619406630000|2021-04-26 03:10:30|812.49|808.49|812.86|808.86|812.92|808.92|812.49|808.49|29
1619406640000|2021-04-26 03:10:40|812.88|808.88|812.88|808.88|812.94|808.94|812.82|808.82|19
1619406650000|2021-04-26 03:10:50|812.87|808.87|812.04|808.04|812.88|808.88|812.04|808.04|34
1619406660000|2021-04-26 03:11:00|812.1|808.1|812.14|808.14|812.35|808.35|812.09|808.09|23
1619406670000|2021-04-26 03:11:10|812.17|808.17|811.7|807.7|812.17|808.17|811.57|807.57|29
1619406680000|2021-04-26 03:11:20|811.65|807.65|811.91|807.91|812.09|808.09|811.65|807.65|27
1619406690000|2021-04-26 03:11:30|812|808|811.92|807.92|812.09|808.09|811.86|807.86|34
1619406700000|2021-04-26 03:11:40|811.86|807.86|811.89|807.89|812|808|811.85|807.85|22
1619406710000|2021-04-26 03:11:50|811.93|807.93|811.93|807.93|811.94|807.94|811.82|807.82|29
1619406720000|2021-04-26 03:12:00|811.89|807.89|812.15|808.15|812.18|808.18|811.85|807.85|26
1619406730000|2021-04-26 03:12:10|812.18|808.18|812.54|808.54|812.62|808.62|812.14|808.14|26
1619406740000|2021-04-26 03:12:20|812.52|808.52|812.26|808.26|812.54|808.54|812.18|808.18|25
1619406750000|2021-04-26 03:12:30|812.28|808.28|812.32|808.32|812.33|808.33|812.13|808.13|17
1619406760000|2021-04-26 03:12:40|812.33|808.33|812.42|808.42|812.58|808.58|812.28|808.28|26
1619406770000|2021-04-26 03:12:50|812.43|808.43|812.46|808.46|812.46|808.46|812.34|808.34|25
1619406780000|2021-04-26 03:13:00|812.43|808.43|812.45|808.45|812.47|808.47|812.35|808.35|13
1619406790000|2021-04-26 03:13:10|812.46|808.46|812.49|808.49|812.52|808.52|812.43|808.43|15
1619406800000|2021-04-26 03:13:20|812.51|808.51|812.34|808.34|812.56|808.56|812.32|808.32|29
1619406810000|2021-04-26 03:13:30|812.35|808.35|812.36|808.36|812.42|808.42|812.35|808.35|19
1619406820000|2021-04-26 03:13:40|812.35|808.35|812.59|808.59|812.63|808.63|812.3|808.3|27
1619406830000|2021-04-26 03:13:50|812.55|808.55|812.52|808.52|812.59|808.59|812.47|808.47|23
1619406840000|2021-04-26 03:14:00|812.5|808.5|812.5|808.5|812.56|808.56|812.44|808.44|17
1619406850000|2021-04-26 03:14:10|812.46|808.46|812.39|808.39|812.46|808.46|812.32|808.32|16
1619406860000|2021-04-26 03:14:20|812.31|808.31|812.55|808.55|812.59|808.59|812.31|808.31|24
1619406870000|2021-04-26 03:14:30|812.54|808.54|812.39|808.39|812.58|808.58|812.29|808.29|23
1619406880000|2021-04-26 03:14:40|812.45|808.45|812.91|808.91|812.93|808.93|812.37|808.37|22
1619406890000|2021-04-26 03:14:50|812.94|808.94|813.35|809.35|813.35|809.35|812.92|808.92|27
1619406900000|2021-04-26 03:15:00|813.36|809.36|813.64|809.64|813.69|809.69|813.35|809.35|29
1619406910000|2021-04-26 03:15:10|813.58|809.58|813.7|809.7|813.7|809.7|813.46|809.46|28
1619406920000|2021-04-26 03:15:20|813.74|809.74|813.67|809.67|813.77|809.77|813.6|809.6|25
1619406930000|2021-04-26 03:15:30|813.66|809.66|813.78|809.78|813.78|809.78|813.62|809.62|12
1619406940000|2021-04-26 03:15:40|813.83|809.83|813.09|809.09|813.84|809.84|813.03|809.03|33
1619406950000|2021-04-26 03:15:50|813.08|809.08|813.1|809.1|813.2|809.2|813.07|809.07|32
1619406960000|2021-04-26 03:16:00|813.11|809.11|812.72|808.72|813.11|809.11|812.63|808.63|33
1619406970000|2021-04-26 03:16:10|812.73|808.73|812.22|808.22|812.74|808.74|812.19|808.19|31
1619406980000|2021-04-26 03:16:20|812.24|808.24|811.68|807.68|812.27|808.27|811.56|807.56|32
1619406990000|2021-04-26 03:16:30|811.63|807.63|811.47|807.47|811.65|807.65|811.46|807.46|30
1619407000000|2021-04-26 03:16:40|811.4|807.4|811.03|807.03|811.4|807.4|810.99|806.99|25
1619407010000|2021-04-26 03:16:50|811.05|807.05|810.59|806.59|811.12|807.12|810.57|806.57|25
1619407020000|2021-04-26 03:17:00|810.58|806.58|811.29|807.29|811.43|807.43|810.56|806.56|28
1619407030000|2021-04-26 03:17:10|811.42|807.42|811.25|807.25|811.42|807.42|811.25|807.25|21
1619407040000|2021-04-26 03:17:20|811.21|807.21|811.22|807.22|811.28|807.28|811.15|807.15|21
1619407050000|2021-04-26 03:17:30|811.3|807.3|812.18|808.18|812.2|808.2|811.26|807.26|30
1619407060000|2021-04-26 03:17:40|812.19|808.19|811.78|807.78|812.2|808.2|811.78|807.78|25
1619407070000|2021-04-26 03:17:50|811.75|807.75|811.78|807.78|811.89|807.89|811.55|807.55|36
1619407080000|2021-04-26 03:18:00|811.75|807.75|811.64|807.64|811.9|807.9|811.62|807.62|30
1619407090000|2021-04-26 03:18:10|811.62|807.62|811.38|807.38|811.62|807.62|811.32|807.32|30
1619407100000|2021-04-26 03:18:20|811.35|807.35|810.83|806.83|811.35|807.35|810.83|806.83|28
1619407110000|2021-04-26 03:18:30|810.91|806.91|811.17|807.17|811.26|807.26|810.73|806.73|33
1619407120000|2021-04-26 03:18:40|811.21|807.21|810.84|806.84|811.21|807.21|810.81|806.81|25
1619407130000|2021-04-26 03:18:50|810.82|806.82|810.7|806.7|810.82|806.82|810.67|806.67|33
1619407140000|2021-04-26 03:19:00|810.69|806.69|811|807|811.05|807.05|810.67|806.67|26
1619407150000|2021-04-26 03:19:10|810.95|806.95|810.9|806.9|811.03|807.03|810.9|806.9|17
1619407160000|2021-04-26 03:19:20|810.69|806.69|810.05|806.05|810.8|806.8|810.05|806.05|19
1619407170000|2021-04-26 03:19:30|810.04|806.04|809.65|805.65|810.07|806.07|809.54|805.54|32
1619407180000|2021-04-26 03:19:40|809.6|805.6|809.16|805.16|809.61|805.61|808.85|804.85|30
1619407190000|2021-04-26 03:19:50|809.22|805.22|809.63|805.63|809.95|805.95|809.06|805.06|37
1619407200000|2021-04-26 03:20:00|809.49|805.49|809.64|805.64|809.69|805.69|809.34|805.34|33
1619407210000|2021-04-26 03:20:10|809.63|805.63|809.92|805.92|809.92|805.92|809.56|805.56|28
1619407220000|2021-04-26 03:20:20|809.9|805.9|810.41|806.41|810.41|806.41|809.9|805.9|34
1619407230000|2021-04-26 03:20:30|810.22|806.22|810.67|806.67|810.87|806.87|810.22|806.22|22
1619407240000|2021-04-26 03:20:40|810.8|806.8|810.62|806.62|810.86|806.86|810.5|806.5|22
1619407250000|2021-04-26 03:20:50|810.66|806.66|810.69|806.69|810.7|806.7|810.61|806.61|17
1619407260000|2021-04-26 03:21:00|810.66|806.66|810.85|806.85|810.89|806.89|810.54|806.54|24
1619407270000|2021-04-26 03:21:10|810.9|806.9|810.59|806.59|810.9|806.9|810.56|806.56|26
1619407280000|2021-04-26 03:21:20|810.61|806.61|810.99|806.99|811.07|807.07|810.54|806.54|26
1619407290000|2021-04-26 03:21:30|811.04|807.04|810.93|806.93|811.09|807.09|810.63|806.63|33
1619407300000|2021-04-26 03:21:40|810.89|806.89|811|807|811.04|807.04|810.85|806.85|28
1619407310000|2021-04-26 03:21:50|810.99|806.99|811.04|807.04|811.09|807.09|810.94|806.94|28
1619407320000|2021-04-26 03:22:00|811.05|807.05|811.22|807.22|811.24|807.24|811.05|807.05|21
1619407330000|2021-04-26 03:22:10|811.19|807.19|811.96|807.96|811.96|807.96|811.18|807.18|22
1619407340000|2021-04-26 03:22:20|812|808|811.54|807.54|812.13|808.13|811.52|807.52|31
1619407350000|2021-04-26 03:22:30|811.43|807.43|811.75|807.75|811.75|807.75|811.39|807.39|30
1619407360000|2021-04-26 03:22:40|811.76|807.76|811.71|807.71|811.78|807.78|811.69|807.69|15
1619407370000|2021-04-26 03:22:50|811.72|807.72|811.7|807.7|811.79|807.79|811.64|807.64|17
1619407380000|2021-04-26 03:23:00|811.71|807.71|811.66|807.66|811.73|807.73|811.58|807.58|20
1619407390000|2021-04-26 03:23:10|811.61|807.61|812|808|812.11|808.11|811.61|807.61|29
1619407400000|2021-04-26 03:23:20|811.97|807.97|811.93|807.93|812.02|808.02|811.71|807.71|26
1619407410000|2021-04-26 03:23:30|811.96|807.96|811.97|807.97|811.98|807.98|811.79|807.79|28
1619407420000|2021-04-26 03:23:40|811.96|807.96|811.93|807.93|811.99|807.99|811.93|807.93|9
1619407430000|2021-04-26 03:23:50|811.9|807.9|811.9|807.9|811.97|807.97|811.87|807.87|16
1619407440000|2021-04-26 03:24:00|811.88|807.88|811.44|807.44|811.91|807.91|811.4|807.4|22
1619407450000|2021-04-26 03:24:10|811.41|807.41|811.31|807.31|811.47|807.47|811.23|807.23|23
1619407460000|2021-04-26 03:24:20|811.3|807.3|811.14|807.14|811.3|807.3|810.94|806.94|26
1619407470000|2021-04-26 03:24:30|811.19|807.19|811.13|807.13|811.29|807.29|811.09|807.09|26
1619407480000|2021-04-26 03:24:40|811.25|807.25|811.44|807.44|811.45|807.45|811.06|807.06|28
1619407490000|2021-04-26 03:24:50|811.51|807.51|811.47|807.47|811.53|807.53|811.4|807.4|16
1619407500000|2021-04-26 03:25:00|811.45|807.45|811.36|807.36|811.54|807.54|811.28|807.28|20
1619407510000|2021-04-26 03:25:10|811.34|807.34|810.92|806.92|811.34|807.34|810.87|806.87|30
1619407520000|2021-04-26 03:25:20|810.89|806.89|810.71|806.71|811|807|810.54|806.54|30
1619407530000|2021-04-26 03:25:30|810.68|806.68|810.7|806.7|810.7|806.7|810.65|806.65|12
1619407540000|2021-04-26 03:25:40|810.68|806.68|810.11|806.11|810.69|806.69|810.02|806.02|30
1619407550000|2021-04-26 03:25:50|810.1|806.1|810.2|806.2|810.26|806.26|810.1|806.1|27
1619407560000|2021-04-26 03:26:00|810.19|806.19|809.81|805.81|810.19|806.19|809.8|805.8|24
1619407570000|2021-04-26 03:26:10|809.8|805.8|809.93|805.93|810.14|806.14|809.72|805.72|29
1619407580000|2021-04-26 03:26:20|809.94|805.94|809.88|805.88|810.02|806.02|809.85|805.85|22
1619407590000|2021-04-26 03:26:30|809.94|805.94|809.74|805.74|810.19|806.19|809.72|805.72|27
1619407600000|2021-04-26 03:26:40|809.75|805.75|809.89|805.89|809.97|805.97|809.63|805.63|34
1619407610000|2021-04-26 03:26:50|809.88|805.88|809.49|805.49|809.96|805.96|809.49|805.49|32
1619407620000|2021-04-26 03:27:00|809.51|805.51|809.35|805.35|809.58|805.58|809.16|805.16|27
1619407630000|2021-04-26 03:27:10|809.41|805.41|809.34|805.34|809.81|805.81|809.14|805.14|34
1619407640000|2021-04-26 03:27:20|809.36|805.36|809.31|805.31|809.42|805.42|809.27|805.27|25
1619407650000|2021-04-26 03:27:30|809.33|805.33|809.36|805.36|809.4|805.4|809.27|805.27|28
1619407660000|2021-04-26 03:27:40|809.32|805.32|809.17|805.17|809.43|805.43|809.09|805.09|19
1619407670000|2021-04-26 03:27:50|809.19|805.19|809.8|805.8|809.8|805.8|809.15|805.15|29
1619407680000|2021-04-26 03:28:00|809.82|805.82|809.94|805.94|810.16|806.16|809.82|805.82|31
1619407690000|2021-04-26 03:28:10|809.9|805.9|809.73|805.73|810.2|806.2|809.65|805.65|28
1619407700000|2021-04-26 03:28:20|809.74|805.74|809.54|805.54|809.74|805.74|809.53|805.53|27
1619407710000|2021-04-26 03:28:30|809.51|805.51|809.57|805.57|809.57|805.57|809.43|805.43|19
1619407720000|2021-04-26 03:28:40|809.56|805.56|809.21|805.21|809.56|805.56|809.2|805.2|23
1619407730000|2021-04-26 03:28:50|809.2|805.2|808.95|804.95|809.2|805.2|808.91|804.91|33
1619407740000|2021-04-26 03:29:00|808.96|804.96|808.68|804.68|808.96|804.96|808.64|804.64|29
1619407750000|2021-04-26 03:29:10|808.63|804.63|808.02|804.02|808.67|804.67|808.01|804.01|22
1619407760000|2021-04-26 03:29:20|808.01|804.01|807.89|803.89|808.12|804.12|807.68|803.68|26
1619407770000|2021-04-26 03:29:30|807.88|803.88|807.78|803.78|807.91|803.91|807.76|803.76|24
1619407780000|2021-04-26 03:29:40|807.72|803.72|807.5|803.5|807.77|803.77|807.43|803.43|21
1619407790000|2021-04-26 03:29:50|807.4|803.4|807.52|803.52|807.53|803.53|807.35|803.35|26
1619407800000|2021-04-26 03:30:00|807.51|803.51|807.6|803.6|807.65|803.65|807.41|803.41|29
1619407810000|2021-04-26 03:30:10|807.57|803.57|807.69|803.69|807.82|803.82|807.53|803.53|28
1619407820000|2021-04-26 03:30:20|807.7|803.7|807.57|803.57|807.7|803.7|807.41|803.41|18
1619407830000|2021-04-26 03:30:30|807.42|803.42|807.66|803.66|807.66|803.66|807.42|803.42|20
1619407840000|2021-04-26 03:30:40|807.65|803.65|807.26|803.26|807.65|803.65|807.26|803.26|26
1619407850000|2021-04-26 03:30:50|807.3|803.3|807.26|803.26|807.35|803.35|807.25|803.25|25
1619407860000|2021-04-26 03:31:00|807.24|803.24|807.6|803.6|807.62|803.62|807.24|803.24|31
1619407870000|2021-04-26 03:31:10|807.55|803.55|807.6|803.6|807.65|803.65|807.32|803.32|24
1619407880000|2021-04-26 03:31:20|807.61|803.61|807.59|803.59|807.61|803.61|807.52|803.52|26
1619407890000|2021-04-26 03:31:30|807.58|803.58|807.4|803.4|807.58|803.58|807.34|803.34|26
1619407900000|2021-04-26 03:31:40|807.36|803.36|807.4|803.4|807.51|803.51|807.26|803.26|29
1619407910000|2021-04-26 03:31:50|807.39|803.39|806.92|802.92|807.39|803.39|806.9|802.9|30
1619407920000|2021-04-26 03:32:00|807.01|803.01|806.89|802.89|807.03|803.03|806.67|802.67|29
1619407930000|2021-04-26 03:32:10|806.87|802.87|806.37|802.37|806.95|802.95|806.37|802.37|31
1619407940000|2021-04-26 03:32:20|806.39|802.39|805.75|801.75|806.44|802.44|805.75|801.75|38
1619407950000|2021-04-26 03:32:30|805.74|801.74|805.48|801.48|805.76|801.76|805.45|801.45|33
1619407960000|2021-04-26 03:32:40|805.5|801.5|805.55|801.55|805.68|801.68|805.32|801.32|34
1619407970000|2021-04-26 03:32:50|805.49|801.49|805.45|801.45|805.6|801.6|805.38|801.38|30
1619407980000|2021-04-26 03:33:00|805.44|801.44|805.16|801.16|805.48|801.48|805.12|801.12|31
1619407990000|2021-04-26 03:33:10|805.18|801.18|805.39|801.39|805.42|801.42|805.13|801.13|17
1619408000000|2021-04-26 03:33:20|805.4|801.4|805.27|801.27|805.47|801.47|805.27|801.27|29
1619408010000|2021-04-26 03:33:30|805.3|801.3|805.17|801.17|805.33|801.33|805.16|801.16|26
1619408020000|2021-04-26 03:33:40|805.16|801.16|805.34|801.34|805.58|801.58|805.16|801.16|33
1619408030000|2021-04-26 03:33:50|805.37|801.37|805.06|801.06|805.54|801.54|805.06|801.06|34
1619408040000|2021-04-26 03:34:00|805.03|801.03|805.12|801.12|805.26|801.26|804.8|800.8|31
1619408050000|2021-04-26 03:34:10|805.13|801.13|805.13|801.13|805.19|801.19|805.08|801.08|27
1619408060000|2021-04-26 03:34:20|805.12|801.12|805.15|801.15|805.17|801.17|805.11|801.11|23
1619408070000|2021-04-26 03:34:30|805.14|801.14|805.17|801.17|805.18|801.18|805.06|801.06|21
1619408080000|2021-04-26 03:34:40|805.16|801.16|805.07|801.07|805.16|801.16|804.92|800.92|22
1619408090000|2021-04-26 03:34:50|805.13|801.13|805.4|801.4|805.43|801.43|805.12|801.12|26
1619408100000|2021-04-26 03:35:00|805.39|801.39|805.03|801.03|805.39|801.39|805.03|801.03|23
1619408110000|2021-04-26 03:35:10|805.04|801.04|805.1|801.1|805.1|801.1|804.98|800.98|23
1619408120000|2021-04-26 03:35:20|805.07|801.07|805.41|801.41|805.41|801.41|805.07|801.07|20
1619408130000|2021-04-26 03:35:30|805.36|801.36|805.4|801.4|805.42|801.42|805.36|801.36|23
1619408140000|2021-04-26 03:35:40|805.41|801.41|805.28|801.28|805.43|801.43|805.27|801.27|15
1619408150000|2021-04-26 03:35:50|805.31|801.31|805.28|801.28|805.36|801.36|805.27|801.27|19
1619408160000|2021-04-26 03:36:00|805.31|801.31|805.24|801.24|805.35|801.35|805.21|801.21|22
1619408170000|2021-04-26 03:36:10|805.21|801.21|804.97|800.97|805.25|801.25|804.94|800.94|18
1619408180000|2021-04-26 03:36:20|804.98|800.98|805.01|801.01|805.03|801.03|804.97|800.97|19
1619408190000|2021-04-26 03:36:30|805|801|805.2|801.2|805.26|801.26|804.97|800.97|28
1619408200000|2021-04-26 03:36:40|804.98|800.98|805|801|805.17|801.17|804.91|800.91|28
1619408210000|2021-04-26 03:36:50|805.01|801.01|804.96|800.96|805.13|801.13|804.91|800.91|25
1619408220000|2021-04-26 03:37:00|805|801|805.16|801.16|805.29|801.29|805|801|28
1619408230000|2021-04-26 03:37:10|805.19|801.19|805.31|801.31|805.31|801.31|805.15|801.15|28
1619408240000|2021-04-26 03:37:20|805.32|801.32|805.34|801.34|805.35|801.35|805.2|801.2|23
1619408250000|2021-04-26 03:37:30|805.25|801.25|805.41|801.41|805.49|801.49|805.21|801.21|24
1619408260000|2021-04-26 03:37:40|805.33|801.33|806.25|802.25|806.28|802.28|805.27|801.27|33
1619408270000|2021-04-26 03:37:50|806.18|802.18|806.05|802.05|806.43|802.43|806.05|802.05|26
1619408280000|2021-04-26 03:38:00|806.03|802.03|806.14|802.14|806.18|802.18|806.03|802.03|23
1619408290000|2021-04-26 03:38:10|806.15|802.15|806.22|802.22|806.22|802.22|806.05|802.05|21
1619408300000|2021-04-26 03:38:20|806.21|802.21|806.24|802.24|806.24|802.24|806.07|802.07|16
1619408310000|2021-04-26 03:38:30|806.21|802.21|806.52|802.52|806.52|802.52|806.21|802.21|25
1619408320000|2021-04-26 03:38:40|806.48|802.48|806.69|802.69|806.76|802.76|806.48|802.48|30
1619408330000|2021-04-26 03:38:50|806.7|802.7|806.67|802.67|806.72|802.72|806.62|802.62|16
1619408340000|2021-04-26 03:39:00|806.66|802.66|806.73|802.73|806.73|802.73|806.52|802.52|27
1619408350000|2021-04-26 03:39:10|806.74|802.74|806.75|802.75|806.76|802.76|806.72|802.72|18
1619408360000|2021-04-26 03:39:20|806.76|802.76|806.62|802.62|806.76|802.76|806.6|802.6|19
1619408370000|2021-04-26 03:39:30|806.64|802.64|806.68|802.68|806.74|802.74|806.64|802.64|17
1619408380000|2021-04-26 03:39:40|806.71|802.71|806.82|802.82|806.83|802.83|806.66|802.66|28
1619408390000|2021-04-26 03:39:50|806.81|802.81|806.86|802.86|806.89|802.89|806.77|802.77|20
1619408400000|2021-04-26 03:40:00|806.85|802.85|806.89|802.89|807.07|803.07|806.85|802.85|19
1619408410000|2021-04-26 03:40:10|806.87|802.87|806.92|802.92|807.01|803.01|806.78|802.78|28
1619408420000|2021-04-26 03:40:20|806.93|802.93|807.05|803.05|807.09|803.09|806.91|802.91|25
1619408430000|2021-04-26 03:40:30|807.06|803.06|807.19|803.19|807.36|803.36|807.02|803.02|29
1619408440000|2021-04-26 03:40:40|807.16|803.16|807.23|803.23|807.27|803.27|807.1|803.1|31
1619408450000|2021-04-26 03:40:50|807.25|803.25|807.26|803.26|807.31|803.31|807.14|803.14|27
1619408460000|2021-04-26 03:41:00|807.25|803.25|807.26|803.26|807.43|803.43|807.25|803.25|18
1619408470000|2021-04-26 03:41:10|807.35|803.35|807.01|803.01|807.35|803.35|807.01|803.01|15
1619408480000|2021-04-26 03:41:20|807.03|803.03|807.14|803.14|807.14|803.14|806.83|802.83|27
1619408490000|2021-04-26 03:41:30|807.13|803.13|806.76|802.76|807.14|803.14|806.73|802.73|22
1619408500000|2021-04-26 03:41:40|806.78|802.78|806.66|802.66|806.78|802.78|806.63|802.63|17
1619408510000|2021-04-26 03:41:50|806.61|802.61|806.79|802.79|806.8|802.8|806.61|802.61|20
1619408520000|2021-04-26 03:42:00|806.71|802.71|806.74|802.74|806.83|802.83|806.66|802.66|21
1619408530000|2021-04-26 03:42:10|806.67|802.67|806.86|802.86|806.97|802.97|806.67|802.67|21
1619408540000|2021-04-26 03:42:20|806.85|802.85|806.62|802.62|806.86|802.86|806.61|802.61|19
1619408550000|2021-04-26 03:42:30|806.65|802.65|806.68|802.68|806.71|802.71|806.59|802.59|20
1619408560000|2021-04-26 03:42:40|806.67|802.67|806.81|802.81|806.86|802.86|806.64|802.64|24
1619408570000|2021-04-26 03:42:50|806.84|802.84|806.81|802.81|806.84|802.84|806.72|802.72|26
1619408580000|2021-04-26 03:43:00|806.82|802.82|806.8|802.8|806.87|802.87|806.73|802.73|22
1619408590000|2021-04-26 03:43:10|806.73|802.73|806.78|802.78|806.8|802.8|806.72|802.72|13
1619408600000|2021-04-26 03:43:20|806.77|802.77|806.47|802.47|806.78|802.78|806.44|802.44|27
1619408610000|2021-04-26 03:43:30|806.41|802.41|806.45|802.45|806.48|802.48|806.41|802.41|9
1619408620000|2021-04-26 03:43:40|806.48|802.48|806.26|802.26|806.48|802.48|806.26|802.26|7
1619408630000|2021-04-26 03:43:50|806.24|802.24|806.19|802.19|806.29|802.29|806.19|802.19|19
1619408640000|2021-04-26 03:44:00|806.18|802.18|806.26|802.26|806.26|802.26|805.92|801.92|25
1619408650000|2021-04-26 03:44:10|806.5|802.5|806.47|802.47|806.67|802.67|806.34|802.34|20
1619408660000|2021-04-26 03:44:20|806.51|802.51|806.5|802.5|806.55|802.55|806.41|802.41|18
1619408670000|2021-04-26 03:44:30|806.51|802.51|806.45|802.45|806.51|802.51|806.42|802.42|12
1619408680000|2021-04-26 03:44:40|806.41|802.41|806.41|802.41|806.48|802.48|806.29|802.29|17
1619408690000|2021-04-26 03:44:50|806.39|802.39|806.51|802.51|806.51|802.51|806.36|802.36|10
1619408700000|2021-04-26 03:45:00|806.5|802.5|806.99|802.99|806.99|802.99|806.4|802.4|29
1619408710000|2021-04-26 03:45:10|807.01|803.01|808.12|804.12|808.23|804.23|807.01|803.01|27
1619408720000|2021-04-26 03:45:20|808.13|804.13|808.69|804.69|808.83|804.83|808.06|804.06|22
1619408730000|2021-04-26 03:45:30|808.8|804.8|809.21|805.21|809.37|805.37|808.68|804.68|34
1619408740000|2021-04-26 03:45:40|809.25|805.25|809.47|805.47|809.47|805.47|809.19|805.19|26
1619408750000|2021-04-26 03:45:50|809.44|805.44|810.01|806.01|810.04|806.04|809.23|805.23|32
1619408760000|2021-04-26 03:46:00|809.97|805.97|809.8|805.8|809.99|805.99|809.67|805.67|28
1619408770000|2021-04-26 03:46:10|809.87|805.87|809.98|805.98|810|806|809.62|805.62|29
1619408780000|2021-04-26 03:46:20|809.95|805.95|809.86|805.86|810.03|806.03|809.75|805.75|27
1619408790000|2021-04-26 03:46:30|809.87|805.87|810.12|806.12|810.22|806.22|809.84|805.84|34
1619408800000|2021-04-26 03:46:40|810.13|806.13|810.05|806.05|810.19|806.19|810.05|806.05|21
1619408810000|2021-04-26 03:46:50|810.03|806.03|809.94|805.94|810.16|806.16|809.85|805.85|32
1619408820000|2021-04-26 03:47:00|809.9|805.9|810.05|806.05|810.14|806.14|809.82|805.82|22
1619408830000|2021-04-26 03:47:10|810.07|806.07|810.07|806.07|810.12|806.12|810.03|806.03|26
1619408840000|2021-04-26 03:47:20|810.11|806.11|810.28|806.28|810.39|806.39|810.11|806.11|25
1619408850000|2021-04-26 03:47:30|810.32|806.32|810.27|806.27|810.36|806.36|810.22|806.22|28
1619408860000|2021-04-26 03:47:40|810.25|806.25|810.93|806.93|810.93|806.93|810.18|806.18|35
1619408870000|2021-04-26 03:47:50|810.89|806.89|810.83|806.83|811.05|807.05|810.83|806.83|27
1619408880000|2021-04-26 03:48:00|810.88|806.88|810.42|806.42|810.96|806.96|810.42|806.42|22
1619408890000|2021-04-26 03:48:10|810.41|806.41|810.94|806.94|810.94|806.94|810.41|806.41|30
1619408900000|2021-04-26 03:48:20|810.96|806.96|811.2|807.2|811.25|807.25|810.96|806.96|22
1619408910000|2021-04-26 03:48:30|811.21|807.21|811.25|807.25|811.28|807.28|811.19|807.19|18
1619408920000|2021-04-26 03:48:40|811.24|807.24|811.65|807.65|811.65|807.65|810.99|806.99|34
1619408930000|2021-04-26 03:48:50|811.67|807.67|811.73|807.73|811.73|807.73|811.47|807.47|25
1619408940000|2021-04-26 03:49:00|811.67|807.67|811.95|807.95|811.95|807.95|811.64|807.64|7
1619408950000|2021-04-26 03:49:10|812.01|808.01|812.26|808.26|812.41|808.41|812.01|808.01|20
1619408960000|2021-04-26 03:49:20|812.25|808.25|813.56|809.56|813.56|809.56|812.05|808.05|30
1619408970000|2021-04-26 03:49:30|813.64|809.64|813.77|809.77|813.95|809.95|813.55|809.55|27
1619408980000|2021-04-26 03:49:40|813.83|809.83|813.77|809.77|813.84|809.84|813.57|809.57|28
1619408990000|2021-04-26 03:49:50|813.76|809.76|813.28|809.28|813.78|809.78|813.26|809.26|30
1619409000000|2021-04-26 03:50:00|813.29|809.29|812.46|808.46|813.29|809.29|812.44|808.44|32
1619409010000|2021-04-26 03:50:10|812.44|808.44|812.38|808.38|812.44|808.44|812.15|808.15|33
1619409020000|2021-04-26 03:50:20|812.41|808.41|812.38|808.38|812.52|808.52|812.11|808.11|28
1619409030000|2021-04-26 03:50:30|812.37|808.37|812.31|808.31|812.42|808.42|812.16|808.16|23
1619409040000|2021-04-26 03:50:40|812.26|808.26|811.82|807.82|812.33|808.33|811.82|807.82|32
1619409050000|2021-04-26 03:50:50|811.81|807.81|811.62|807.62|811.81|807.81|811.62|807.62|11
1619409060000|2021-04-26 03:51:00|811.61|807.61|811.77|807.77|812.11|808.11|811.61|807.61|33
1619409070000|2021-04-26 03:51:10|811.78|807.78|810.38|806.38|811.78|807.78|810.34|806.34|29
1619409080000|2021-04-26 03:51:20|810.37|806.37|810.49|806.49|810.57|806.57|810.33|806.33|30
1619409090000|2021-04-26 03:51:30|810.5|806.5|810.54|806.54|810.78|806.78|810.43|806.43|32
1619409100000|2021-04-26 03:51:40|810.59|806.59|810.34|806.34|810.59|806.59|810.33|806.33|19
1619409110000|2021-04-26 03:51:50|810.38|806.38|810.28|806.28|810.42|806.42|810.28|806.28|21
1619409120000|2021-04-26 03:52:00|810.32|806.32|809.9|805.9|810.38|806.38|809.8|805.8|22
1619409130000|2021-04-26 03:52:10|809.98|805.98|810.23|806.23|810.25|806.25|809.98|805.98|24
1619409140000|2021-04-26 03:52:20|810.18|806.18|809.74|805.74|810.18|806.18|809.74|805.74|29
1619409150000|2021-04-26 03:52:30|809.72|805.72|809.68|805.68|809.81|805.81|809.66|805.66|32
1619409160000|2021-04-26 03:52:40|809.69|805.69|809.82|805.82|810.02|806.02|809.63|805.63|28
1619409170000|2021-04-26 03:52:50|809.81|805.81|809.33|805.33|809.81|805.81|809.13|805.13|27
1619409180000|2021-04-26 03:53:00|809.34|805.34|809.69|805.69|809.7|805.7|809.32|805.32|24
1619409190000|2021-04-26 03:53:10|809.71|805.71|810.27|806.27|810.27|806.27|809.7|805.7|26
1619409200000|2021-04-26 03:53:20|810.24|806.24|810.46|806.46|810.72|806.72|810.16|806.16|31
1619409210000|2021-04-26 03:53:30|810.42|806.42|810.48|806.48|810.48|806.48|810.27|806.27|24
1619409220000|2021-04-26 03:53:40|810.49|806.49|810.31|806.31|810.58|806.58|810.29|806.29|25
1619409230000|2021-04-26 03:53:50|810.33|806.33|810.05|806.05|810.38|806.38|810.03|806.03|26
1619409240000|2021-04-26 03:54:00|809.92|805.92|810.28|806.28|810.28|806.28|809.92|805.92|30
1619409250000|2021-04-26 03:54:10|810.29|806.29|811.18|807.18|811.18|807.18|810.29|806.29|32
1619409260000|2021-04-26 03:54:20|811.15|807.15|811.08|807.08|811.15|807.15|811.06|807.06|26
1619409270000|2021-04-26 03:54:30|810.96|806.96|810.95|806.95|811.04|807.04|810.87|806.87|32
1619409280000|2021-04-26 03:54:40|810.98|806.98|810.86|806.86|811.06|807.06|810.83|806.83|23
1619409290000|2021-04-26 03:54:50|810.88|806.88|810.89|806.89|811|807|810.87|806.87|27
1619409300000|2021-04-26 03:55:00|810.88|806.88|810.52|806.52|810.92|806.92|810.52|806.52|22
1619409310000|2021-04-26 03:55:10|810.51|806.51|810.92|806.92|811.04|807.04|810.42|806.42|27
1619409320000|2021-04-26 03:55:20|810.99|806.99|810.64|806.64|811.14|807.14|810.62|806.62|29
1619409330000|2021-04-26 03:55:30|810.63|806.63|810.72|806.72|810.76|806.76|810.55|806.55|25
1619409340000|2021-04-26 03:55:40|810.71|806.71|810.63|806.63|810.86|806.86|810.53|806.53|34
1619409350000|2021-04-26 03:55:50|810.68|806.68|810.72|806.72|810.85|806.85|810.59|806.59|23
1619409360000|2021-04-26 03:56:00|810.85|806.85|810.75|806.75|810.93|806.93|810.68|806.68|15
1619409370000|2021-04-26 03:56:10|810.82|806.82|811.43|807.43|811.43|807.43|810.78|806.78|28
1619409380000|2021-04-26 03:56:20|811.58|807.58|811.8|807.8|811.86|807.86|811.52|807.52|26
1619409390000|2021-04-26 03:56:30|811.61|807.61|811.23|807.23|811.61|807.61|811.13|807.13|28
1619409400000|2021-04-26 03:56:40|811.24|807.24|811.03|807.03|811.24|807.24|811.02|807.02|21
1619409410000|2021-04-26 03:56:50|811.02|807.02|810.97|806.97|811.02|807.02|810.86|806.86|16
1619409420000|2021-04-26 03:57:00|810.96|806.96|811.3|807.3|811.53|807.53|810.69|806.69|32
1619409430000|2021-04-26 03:57:10|811.31|807.31|811.37|807.37|811.42|807.42|811.29|807.29|23
1619409440000|2021-04-26 03:57:20|811.34|807.34|811.03|807.03|811.36|807.36|810.74|806.74|31
1619409450000|2021-04-26 03:57:30|811.01|807.01|811.11|807.11|811.33|807.33|810.87|806.87|25
1619409460000|2021-04-26 03:57:40|811.05|807.05|810.92|806.92|811.09|807.09|810.92|806.92|23
1619409470000|2021-04-26 03:57:50|810.89|806.89|810.76|806.76|810.89|806.89|810.65|806.65|31
1619409480000|2021-04-26 03:58:00|810.74|806.74|810.99|806.99|811.2|807.2|810.74|806.74|34
1619409490000|2021-04-26 03:58:10|811.01|807.01|810.72|806.72|811.01|807.01|810.71|806.71|28
1619409500000|2021-04-26 03:58:20|810.7|806.7|810.68|806.68|810.78|806.78|810.64|806.64|24
1619409510000|2021-04-26 03:58:30|810.76|806.76|811.17|807.17|811.23|807.23|810.76|806.76|31
1619409520000|2021-04-26 03:58:40|811.11|807.11|811.19|807.19|811.2|807.2|811.04|807.04|26
1619409530000|2021-04-26 03:58:50|811.18|807.18|811.42|807.42|811.42|807.42|811.12|807.12|20
1619409540000|2021-04-26 03:59:00|811.4|807.4|811.47|807.47|811.94|807.94|810.98|806.98|31
1619409550000|2021-04-26 03:59:10|811.45|807.45|811.6|807.6|811.75|807.75|811.41|807.41|24
1619409560000|2021-04-26 03:59:20|811.58|807.58|811.91|807.91|812|808|811.58|807.58|29
1619409570000|2021-04-26 03:59:30|811.9|807.9|812.25|808.25|812.25|808.25|811.9|807.9|24
1619409580000|2021-04-26 03:59:40|812.26|808.26|812.13|808.13|812.28|808.28|812.13|808.13|24
1619409590000|2021-04-26 03:59:50|812.14|808.14|812.27|808.27|812.27|808.27|812.13|808.13|26
1619409600000|2021-04-26 04:00:00|812.28|808.28|813.63|809.63|813.63|809.63|812.28|808.28|25
1619409610000|2021-04-26 04:00:10|813.7|809.7|815.65|811.65|815.89|811.89|813.7|809.7|36
1619409620000|2021-04-26 04:00:20|815.59|811.59|816.52|812.52|816.55|812.55|815.59|811.59|25
1619409630000|2021-04-26 04:00:30|816.47|812.47|817.71|813.71|817.8|813.8|816.47|812.47|28
1619409640000|2021-04-26 04:00:40|817.7|813.7|816.76|812.76|817.73|813.73|816.49|812.49|35
1619409650000|2021-04-26 04:00:50|816.86|812.86|816.73|812.73|816.86|812.86|816.31|812.31|34
1619409660000|2021-04-26 04:01:00|816.75|812.75|815.94|811.94|816.75|812.75|815.94|811.94|32
1619409670000|2021-04-26 04:01:10|816.06|812.06|815.19|811.19|816.06|812.06|815.14|811.14|36
1619409680000|2021-04-26 04:01:20|815.22|811.22|814.94|810.94|815.3|811.3|814.8|810.8|33
1619409690000|2021-04-26 04:01:30|814.95|810.95|814.2|810.2|815.03|811.03|814.2|810.2|30
1619409700000|2021-04-26 04:01:40|814.17|810.17|814.24|810.24|814.51|810.51|814.04|810.04|31
1619409710000|2021-04-26 04:01:50|814.28|810.28|813.63|809.63|814.31|810.31|813.62|809.62|33
1619409720000|2021-04-26 04:02:00|813.65|809.65|813.44|809.44|813.65|809.65|813.4|809.4|17
1619409730000|2021-04-26 04:02:10|813.45|809.45|814.31|810.31|814.31|810.31|813.43|809.43|28
1619409740000|2021-04-26 04:02:20|814.3|810.3|813.73|809.73|814.36|810.36|813.72|809.72|34
1619409750000|2021-04-26 04:02:30|813.69|809.69|813.14|809.14|813.75|809.75|813.06|809.06|34
1619409760000|2021-04-26 04:02:40|813.16|809.16|812.79|808.79|813.26|809.26|812.73|808.73|36
1619409770000|2021-04-26 04:02:50|812.72|808.72|812.58|808.58|812.89|808.89|812.53|808.53|32
1619409780000|2021-04-26 04:03:00|812.78|808.78|812.66|808.66|812.9|808.9|812.45|808.45|33
1619409790000|2021-04-26 04:03:10|812.46|808.46|812.02|808.02|812.46|808.46|811.83|807.83|36
1619409800000|2021-04-26 04:03:20|812.04|808.04|811.76|807.76|812.18|808.18|811.76|807.76|32
1619409810000|2021-04-26 04:03:30|811.91|807.91|811.51|807.51|811.98|807.98|811.5|807.5|32
1619409820000|2021-04-26 04:03:40|811.46|807.46|810.71|806.71|811.46|807.46|810.71|806.71|34
1619409830000|2021-04-26 04:03:50|810.7|806.7|810.15|806.15|810.7|806.7|810.13|806.13|26
1619409840000|2021-04-26 04:04:00|810.17|806.17|810.13|806.13|810.36|806.36|810.13|806.13|23
1619409850000|2021-04-26 04:04:10|810.12|806.12|809.74|805.74|810.12|806.12|809.55|805.55|32
1619409860000|2021-04-26 04:04:20|809.73|805.73|809.6|805.6|809.81|805.81|809.56|805.56|29
1619409870000|2021-04-26 04:04:30|809.58|805.58|809.4|805.4|809.68|805.68|809.28|805.28|29
1619409880000|2021-04-26 04:04:40|809.44|805.44|809.07|805.07|809.53|805.53|809|805|30
1619409890000|2021-04-26 04:04:50|809.08|805.08|809.19|805.19|809.23|805.23|809.04|805.04|31
1619409900000|2021-04-26 04:05:00|809.23|805.23|809.56|805.56|809.71|805.71|808.97|804.97|27
1619409910000|2021-04-26 04:05:10|809.6|805.6|808.86|804.86|809.6|805.6|808.86|804.86|24
1619409920000|2021-04-26 04:05:20|808.87|804.87|808.75|804.75|808.95|804.95|808.65|804.65|31
1619409930000|2021-04-26 04:05:30|808.77|804.77|808.43|804.43|808.77|804.77|808.41|804.41|25
1619409940000|2021-04-26 04:05:40|808.39|804.39|808.39|804.39|808.47|804.47|808.34|804.34|31
1619409950000|2021-04-26 04:05:50|808.41|804.41|807.58|803.58|808.42|804.42|807.56|803.56|21
1619409960000|2021-04-26 04:06:00|807.55|803.55|807.8|803.8|807.8|803.8|807.4|803.4|31
1619409970000|2021-04-26 04:06:10|807.77|803.77|807.61|803.61|808.1|804.1|807.58|803.58|29
1619409980000|2021-04-26 04:06:20|807.59|803.59|807.78|803.78|807.85|803.85|807.4|803.4|31
1619409990000|2021-04-26 04:06:30|807.82|803.82|807.76|803.76|807.88|803.88|807.68|803.68|23
1619410000000|2021-04-26 04:06:40|807.79|803.79|807.9|803.9|807.93|803.93|807.74|803.74|26
1619410010000|2021-04-26 04:06:50|807.92|803.92|807.97|803.97|808.02|804.02|807.83|803.83|24
1619410020000|2021-04-26 04:07:00|807.96|803.96|808.28|804.28|808.69|804.69|807.93|803.93|31
1619410030000|2021-04-26 04:07:10|808.27|804.27|808.11|804.11|808.58|804.58|808.02|804.02|25
1619410040000|2021-04-26 04:07:20|808.12|804.12|808.37|804.37|808.37|804.37|807.82|803.82|18
1619410050000|2021-04-26 04:07:30|808.49|804.49|808.63|804.63|808.74|804.74|808.48|804.48|20
1619410060000|2021-04-26 04:07:40|808.62|804.62|808.61|804.61|808.76|804.76|808.57|804.57|26
1619410070000|2021-04-26 04:07:50|808.7|804.7|808.63|804.63|808.8|804.8|808.63|804.63|21
1619410080000|2021-04-26 04:08:00|808.61|804.61|808.04|804.04|808.66|804.66|808.04|804.04|31
1619410090000|2021-04-26 04:08:10|808.03|804.03|808.34|804.34|808.44|804.44|807.86|803.86|30
1619410100000|2021-04-26 04:08:20|808.37|804.37|807.55|803.55|808.51|804.51|807.53|803.53|30
1619410110000|2021-04-26 04:08:30|807.56|803.56|807.53|803.53|807.58|803.58|807.33|803.33|33
1619410120000|2021-04-26 04:08:40|807.51|803.51|807.23|803.23|807.51|803.51|807.14|803.14|17
1619410130000|2021-04-26 04:08:50|807.22|803.22|807.28|803.28|807.28|803.28|807.09|803.09|23
1619410140000|2021-04-26 04:09:00|807.31|803.31|808|804|808|804|807.3|803.3|22
1619410150000|2021-04-26 04:09:10|807.98|803.98|808.29|804.29|808.29|804.29|807.86|803.86|29
1619410160000|2021-04-26 04:09:20|808.26|804.26|810.14|806.14|810.14|806.14|808.25|804.25|31
1619410170000|2021-04-26 04:09:30|810.15|806.15|809.91|805.91|810.16|806.16|809.75|805.75|26
1619410180000|2021-04-26 04:09:40|809.77|805.77|809.47|805.47|809.82|805.82|809.47|805.47|21
1619410190000|2021-04-26 04:09:50|809.48|805.48|809.05|805.05|809.49|805.49|808.99|804.99|26
1619410200000|2021-04-26 04:10:00|809.04|805.04|809.26|805.26|809.36|805.36|809.04|805.04|24
1619410210000|2021-04-26 04:10:10|809.24|805.24|809.09|805.09|809.27|805.27|808.97|804.97|34
1619410220000|2021-04-26 04:10:20|809.11|805.11|809.12|805.12|809.17|805.17|808.91|804.91|22
1619410230000|2021-04-26 04:10:30|809.15|805.15|809.42|805.42|809.43|805.43|809.15|805.15|20
1619410240000|2021-04-26 04:10:40|809.38|805.38|809.31|805.31|809.55|805.55|809.28|805.28|30
1619410250000|2021-04-26 04:10:50|809.3|805.3|809.64|805.64|809.67|805.67|809.3|805.3|15
1619410260000|2021-04-26 04:11:00|809.69|805.69|809.22|805.22|809.69|805.69|809.18|805.18|31
1619410270000|2021-04-26 04:11:10|809.21|805.21|809.16|805.16|809.22|805.22|808.89|804.89|34
1619410280000|2021-04-26 04:11:20|809.15|805.15|809.68|805.68|809.72|805.72|809.13|805.13|29
1619410290000|2021-04-26 04:11:30|809.75|805.75|809.62|805.62|809.76|805.76|809.55|805.55|28
1619410300000|2021-04-26 04:11:40|809.63|805.63|809.75|805.75|809.8|805.8|809.63|805.63|21
1619410310000|2021-04-26 04:11:50|809.79|805.79|809.86|805.86|809.87|805.87|809.77|805.77|16
1619410320000|2021-04-26 04:12:00|809.85|805.85|809.88|805.88|810.06|806.06|809.82|805.82|26
1619410330000|2021-04-26 04:12:10|809.89|805.89|810.2|806.2|810.2|806.2|809.87|805.87|19
1619410340000|2021-04-26 04:12:20|810.21|806.21|810.87|806.87|810.89|806.89|810.12|806.12|33
1619410350000|2021-04-26 04:12:30|810.92|806.92|810.92|806.92|810.94|806.94|810.8|806.8|14
1619410360000|2021-04-26 04:12:40|810.94|806.94|810.94|806.94|810.97|806.97|810.82|806.82|12
1619410370000|2021-04-26 04:12:50|810.95|806.95|811.23|807.23|811.23|807.23|810.55|806.55|26
1619410380000|2021-04-26 04:13:00|811.27|807.27|811.69|807.69|811.69|807.69|811.06|807.06|28
1619410390000|2021-04-26 04:13:10|811.7|807.7|811.84|807.84|812.23|808.23|811.63|807.63|25
1619410400000|2021-04-26 04:13:20|811.76|807.76|811.44|807.44|811.76|807.76|811.3|807.3|26
1619410410000|2021-04-26 04:13:30|811.45|807.45|811.35|807.35|811.53|807.53|811.23|807.23|33
1619410420000|2021-04-26 04:13:40|811.34|807.34|811.4|807.4|811.43|807.43|811.25|807.25|20
1619410430000|2021-04-26 04:13:50|811.39|807.39|811.23|807.23|811.43|807.43|811.15|807.15|28
1619410440000|2021-04-26 04:14:00|811.22|807.22|811.23|807.23|811.45|807.45|811.07|807.07|27
1619410450000|2021-04-26 04:14:10|811.2|807.2|811.27|807.27|811.28|807.28|811.07|807.07|25
1619410460000|2021-04-26 04:14:20|811.26|807.26|811.3|807.3|811.3|807.3|811.06|807.06|17
1619410470000|2021-04-26 04:14:30|811.13|807.13|811.11|807.11|811.15|807.15|811|807|17
1619410480000|2021-04-26 04:14:40|811.09|807.09|811.07|807.07|811.26|807.26|811.06|807.06|12
1619410490000|2021-04-26 04:14:50|811.18|807.18|811.24|807.24|811.25|807.25|811.06|807.06|22
1619410500000|2021-04-26 04:15:00|811.25|807.25|811.25|807.25|811.25|807.25|811.25|807.25|1
1619410510000|2021-04-26 04:15:10|811.2|807.2|810.67|806.67|811.2|807.2|810.67|806.67|23
1619410520000|2021-04-26 04:15:20|810.66|806.66|809.76|805.76|810.66|806.66|809.69|805.69|34
1619410530000|2021-04-26 04:15:30|809.78|805.78|809.55|805.55|809.78|805.78|809.46|805.46|33
1619410540000|2021-04-26 04:15:40|809.53|805.53|809.84|805.84|809.92|805.92|809.53|805.53|35
1619410550000|2021-04-26 04:15:50|809.82|805.82|810|806|810|806|809.51|805.51|32
1619410560000|2021-04-26 04:16:00|810.03|806.03|809.24|805.24|810.03|806.03|809.24|805.24|29
1619410570000|2021-04-26 04:16:10|809.26|805.26|808.97|804.97|809.26|805.26|808.77|804.77|33
1619410580000|2021-04-26 04:16:20|808.9|804.9|808.41|804.41|808.97|804.97|808.35|804.35|32
1619410590000|2021-04-26 04:16:30|808.42|804.42|808.23|804.23|808.52|804.52|808.23|804.23|27
1619410600000|2021-04-26 04:16:40|808.18|804.18|808.03|804.03|808.18|804.18|808.01|804.01|26
1619410610000|2021-04-26 04:16:50|808.02|804.02|808.29|804.29|808.41|804.41|808.02|804.02|30
1619410620000|2021-04-26 04:17:00|808.26|804.26|808.11|804.11|808.3|804.3|807.98|803.98|32
1619410630000|2021-04-26 04:17:10|808.09|804.09|807.65|803.65|808.09|804.09|807.61|803.61|18
1619410640000|2021-04-26 04:17:20|807.89|803.89|807.7|803.7|808.21|804.21|807.54|803.54|34
1619410650000|2021-04-26 04:17:30|807.75|803.75|808.51|804.51|808.51|804.51|807.75|803.75|31
1619410660000|2021-04-26 04:17:40|808.47|804.47|809.52|805.52|809.54|805.54|808.39|804.39|25
1619410670000|2021-04-26 04:17:50|809.51|805.51|809.53|805.53|809.54|805.54|809.42|805.42|23
1619410680000|2021-04-26 04:18:00|809.48|805.48|809.5|805.5|809.59|805.59|809.48|805.48|21
1619410690000|2021-04-26 04:18:10|809.57|805.57|809.13|805.13|809.57|805.57|808.88|804.88|32
1619410700000|2021-04-26 04:18:20|809.12|805.12|809.18|805.18|809.31|805.31|809.05|805.05|31
1619410710000|2021-04-26 04:18:30|809.21|805.21|809.31|805.31|809.38|805.38|809.19|805.19|30
1619410720000|2021-04-26 04:18:40|809.27|805.27|809.33|805.33|809.34|805.34|809.21|805.21|26
1619410730000|2021-04-26 04:18:50|809.32|805.32|809.22|805.22|809.4|805.4|809.19|805.19|29
1619410740000|2021-04-26 04:19:00|809.24|805.24|808.73|804.73|809.24|805.24|808.73|804.73|23
1619410750000|2021-04-26 04:19:10|808.67|804.67|808.54|804.54|808.87|804.87|808.32|804.32|29
1619410760000|2021-04-26 04:19:20|808.55|804.55|808.64|804.64|808.81|804.81|808.48|804.48|33
1619410770000|2021-04-26 04:19:30|808.63|804.63|808.61|804.61|808.67|804.67|808.57|804.57|21
1619410780000|2021-04-26 04:19:40|808.62|804.62|808.35|804.35|808.62|804.62|808.35|804.35|27
1619410790000|2021-04-26 04:19:50|808.34|804.34|808.17|804.17|808.34|804.34|808.13|804.13|35
1619410800000|2021-04-26 04:20:00|808.21|804.21|808.28|804.28|808.48|804.48|808.11|804.11|35
1619410810000|2021-04-26 04:20:10|808.27|804.27|808.25|804.25|808.53|804.53|808.2|804.2|28
1619410820000|2021-04-26 04:20:20|808.3|804.3|808.46|804.46|808.49|804.49|808.16|804.16|33
1619410830000|2021-04-26 04:20:30|808.48|804.48|808.39|804.39|808.48|804.48|808.38|804.38|27
1619410840000|2021-04-26 04:20:40|808.43|804.43|808.85|804.85|808.93|804.93|808.38|804.38|30
1619410850000|2021-04-26 04:20:50|808.74|804.74|808.91|804.91|808.93|804.93|808.7|804.7|31
1619410860000|2021-04-26 04:21:00|808.9|804.9|808.76|804.76|808.9|804.9|808.72|804.72|20
1619410870000|2021-04-26 04:21:10|808.71|804.71|808.3|804.3|808.79|804.79|808.22|804.22|33
1619410880000|2021-04-26 04:21:20|808.33|804.33|808.96|804.96|808.96|804.96|808.33|804.33|24
1619410890000|2021-04-26 04:21:30|808.95|804.95|808.74|804.74|808.95|804.95|808.73|804.73|19
1619410900000|2021-04-26 04:21:40|808.72|804.72|808.88|804.88|808.94|804.94|808.72|804.72|22
1619410910000|2021-04-26 04:21:50|808.81|804.81|808.96|804.96|809|805|808.8|804.8|26
1619410920000|2021-04-26 04:22:00|808.95|804.95|808.68|804.68|808.95|804.95|808.63|804.63|30
1619410930000|2021-04-26 04:22:10|808.67|804.67|808.41|804.41|808.71|804.71|808.38|804.38|28
1619410940000|2021-04-26 04:22:20|808.43|804.43|808.69|804.69|808.8|804.8|808.39|804.39|33
1619410950000|2021-04-26 04:22:30|808.7|804.7|808.58|804.58|808.79|804.79|808.54|804.54|27
1619410960000|2021-04-26 04:22:40|808.56|804.56|808.32|804.32|808.56|804.56|808.26|804.26|33
1619410970000|2021-04-26 04:22:50|808.33|804.33|808.73|804.73|808.75|804.75|808.19|804.19|29
1619410980000|2021-04-26 04:23:00|808.74|804.74|808.76|804.76|808.8|804.8|808.33|804.33|31
1619410990000|2021-04-26 04:23:10|808.81|804.81|808.74|804.74|808.95|804.95|808.52|804.52|25
1619411000000|2021-04-26 04:23:20|808.86|804.86|808.59|804.59|808.86|804.86|808.55|804.55|30
1619411010000|2021-04-26 04:23:30|808.58|804.58|808.81|804.81|808.82|804.82|808.52|804.52|30
1619411020000|2021-04-26 04:23:40|808.44|804.44|809.51|805.51|809.64|805.64|808.44|804.44|32
1619411030000|2021-04-26 04:23:50|809.46|805.46|809.23|805.23|809.49|805.49|809.08|805.08|34
1619411040000|2021-04-26 04:24:00|809.19|805.19|809.13|805.13|809.19|805.19|809.06|805.06|26
1619411050000|2021-04-26 04:24:10|808.91|804.91|808.34|804.34|808.91|804.91|808.34|804.34|35
1619411060000|2021-04-26 04:24:20|808.33|804.33|808.31|804.31|808.36|804.36|808.29|804.29|25
1619411070000|2021-04-26 04:24:30|808.3|804.3|808.31|804.31|808.35|804.35|808.29|804.29|20
1619411080000|2021-04-26 04:24:40|808.33|804.33|808.06|804.06|808.36|804.36|808.05|804.05|27
1619411090000|2021-04-26 04:24:50|808.05|804.05|807.71|803.71|808.06|804.06|807.71|803.71|26
1619411100000|2021-04-26 04:25:00|807.72|803.72|808.48|804.48|808.52|804.52|807.7|803.7|33
1619411110000|2021-04-26 04:25:10|808.44|804.44|808.24|804.24|808.53|804.53|808.24|804.24|24
1619411120000|2021-04-26 04:25:20|808.23|804.23|807.89|803.89|808.24|804.24|807.89|803.89|27
1619411130000|2021-04-26 04:25:30|807.86|803.86|807.88|803.88|807.93|803.93|807.83|803.83|25
1619411140000|2021-04-26 04:25:40|807.9|803.9|807.76|803.76|808.03|804.03|807.75|803.75|27
1619411150000|2021-04-26 04:25:50|807.82|803.82|807.82|803.82|807.82|803.82|807.82|803.82|1
1619411160000|2021-04-26 04:26:00|807.83|803.83|808.5|804.5|808.52|804.52|807.82|803.82|26
1619411170000|2021-04-26 04:26:10|808.49|804.49|808.88|804.88|808.88|804.88|808.48|804.48|33
1619411180000|2021-04-26 04:26:20|808.89|804.89|808.88|804.88|808.96|804.96|808.85|804.85|27
1619411190000|2021-04-26 04:26:30|808.91|804.91|808.7|804.7|809.07|805.07|808.68|804.68|31
1619411200000|2021-04-26 04:26:40|808.71|804.71|808.7|804.7|808.75|804.75|808.7|804.7|16
1619411210000|2021-04-26 04:26:50|808.68|804.68|808.48|804.48|808.72|804.72|808.47|804.47|24
1619411220000|2021-04-26 04:27:00|808.47|804.47|808.69|804.69|808.75|804.75|808.37|804.37|30
1619411230000|2021-04-26 04:27:10|808.7|804.7|808.42|804.42|808.75|804.75|808.4|804.4|20
1619411240000|2021-04-26 04:27:20|808.43|804.43|808.41|804.41|808.45|804.45|808.33|804.33|19
1619411250000|2021-04-26 04:27:30|808.4|804.4|808.33|804.33|808.41|804.41|808.29|804.29|23
1619411260000|2021-04-26 04:27:40|808.3|804.3|808.34|804.34|808.35|804.35|808.29|804.29|17
1619411270000|2021-04-26 04:27:50|808.35|804.35|808.34|804.34|808.38|804.38|808.25|804.25|20
1619411280000|2021-04-26 04:28:00|808.37|804.37|808.63|804.63|808.67|804.67|808.37|804.37|23
1619411290000|2021-04-26 04:28:10|808.64|804.64|808.46|804.46|808.67|804.67|808.42|804.42|20
1619411300000|2021-04-26 04:28:20|808.44|804.44|808.31|804.31|808.45|804.45|808.28|804.28|22
1619411310000|2021-04-26 04:28:30|808.32|804.32|808.85|804.85|808.94|804.94|808.32|804.32|27
1619411320000|2021-04-26 04:28:40|808.82|804.82|808.75|804.75|808.82|804.82|808.73|804.73|24
1619411330000|2021-04-26 04:28:50|808.74|804.74|808.74|804.74|808.77|804.77|808.67|804.67|19
1619411340000|2021-04-26 04:29:00|808.7|804.7|808.93|804.93|809.06|805.06|808.7|804.7|32
1619411350000|2021-04-26 04:29:10|808.92|804.92|808.84|804.84|808.92|804.92|808.65|804.65|30
1619411360000|2021-04-26 04:29:20|808.81|804.81|808.79|804.79|808.84|804.84|808.73|804.73|19
1619411370000|2021-04-26 04:29:30|808.78|804.78|808.76|804.76|808.78|804.78|808.7|804.7|21
1619411380000|2021-04-26 04:29:40|808.77|804.77|808.78|804.78|808.82|804.82|808.7|804.7|18
1619411390000|2021-04-26 04:29:50|808.77|804.77|808.59|804.59|808.79|804.79|808.54|804.54|28
1619411400000|2021-04-26 04:30:00|808.7|804.7|808.58|804.58|808.7|804.7|808.57|804.57|29
1619411410000|2021-04-26 04:30:10|808.63|804.63|808.26|804.26|808.64|804.64|808.26|804.26|32
1619411420000|2021-04-26 04:30:20|808.25|804.25|808.03|804.03|808.37|804.37|808.02|804.02|18
1619411430000|2021-04-26 04:30:30|808.04|804.04|808.05|804.05|808.1|804.1|807.9|803.9|32
1619411440000|2021-04-26 04:30:40|808.08|804.08|808.09|804.09|808.2|804.2|807.93|803.93|22
1619411450000|2021-04-26 04:30:50|808.17|804.17|808.25|804.25|808.33|804.33|808.17|804.17|24
1619411460000|2021-04-26 04:31:00|808.24|804.24|808.06|804.06|808.29|804.29|808.05|804.05|18
1619411470000|2021-04-26 04:31:10|808.07|804.07|808.51|804.51|808.51|804.51|808|804|26
1619411480000|2021-04-26 04:31:20|808.39|804.39|808.38|804.38|808.51|804.51|808.35|804.35|14
1619411490000|2021-04-26 04:31:30|808.37|804.37|808.4|804.4|808.43|804.43|808.37|804.37|18
1619411500000|2021-04-26 04:31:40|808.38|804.38|808.41|804.41|808.42|804.42|808.37|804.37|15
1619411510000|2021-04-26 04:31:50|808.4|804.4|808.59|804.59|808.6|804.6|808.39|804.39|20
1619411520000|2021-04-26 04:32:00|808.54|804.54|808.61|804.61|808.61|804.61|808.53|804.53|14
1619411530000|2021-04-26 04:32:10|808.6|804.6|808.43|804.43|808.6|804.6|808.43|804.43|18
1619411540000|2021-04-26 04:32:20|808.42|804.42|808.68|804.68|808.68|804.68|808.41|804.41|20
1619411550000|2021-04-26 04:32:30|808.7|804.7|808.78|804.78|808.84|804.84|808.7|804.7|26
1619411560000|2021-04-26 04:32:40|808.77|804.77|808.82|804.82|808.85|804.85|808.71|804.71|24
1619411570000|2021-04-26 04:32:50|808.83|804.83|808.86|804.86|808.88|804.88|808.81|804.81|15
1619411580000|2021-04-26 04:33:00|808.85|804.85|808.76|804.76|808.85|804.85|808.7|804.7|22
1619411590000|2021-04-26 04:33:10|808.8|804.8|809.23|805.23|809.23|805.23|808.77|804.77|21
1619411600000|2021-04-26 04:33:20|809.22|805.22|809.23|805.23|809.29|805.29|809.02|805.02|24
1619411610000|2021-04-26 04:33:30|809.22|805.22|809.68|805.68|809.68|805.68|809.21|805.21|25
1619411620000|2021-04-26 04:33:40|809.72|805.72|809.74|805.74|809.81|805.81|809.68|805.68|31
1619411630000|2021-04-26 04:33:50|809.75|805.75|809.87|805.87|809.87|805.87|809.75|805.75|28
1619411640000|2021-04-26 04:34:00|809.88|805.88|809.96|805.96|810|806|809.78|805.78|32
1619411650000|2021-04-26 04:34:10|809.97|805.97|809.95|805.95|810.04|806.04|809.94|805.94|29
1619411660000|2021-04-26 04:34:20|809.93|805.93|809.94|805.94|809.99|805.99|809.9|805.9|27
1619411670000|2021-04-26 04:34:30|809.93|805.93|810.3|806.3|810.37|806.37|809.91|805.91|21
1619411680000|2021-04-26 04:34:40|810.31|806.31|810.08|806.08|810.55|806.55|810.08|806.08|22
1619411690000|2021-04-26 04:34:50|810.04|806.04|810.03|806.03|810.16|806.16|809.99|805.99|26
1619411700000|2021-04-26 04:35:00|809.95|805.95|809.98|805.98|810.03|806.03|809.94|805.94|25
1619411710000|2021-04-26 04:35:10|809.96|805.96|809.84|805.84|810.07|806.07|809.81|805.81|30
1619411720000|2021-04-26 04:35:20|809.83|805.83|809.25|805.25|809.83|805.83|809.24|805.24|30
1619411730000|2021-04-26 04:35:30|809.43|805.43|809|805|809.43|805.43|808.94|804.94|30
1619411740000|2021-04-26 04:35:40|808.97|804.97|809.02|805.02|809.16|805.16|808.97|804.97|23
1619411750000|2021-04-26 04:35:50|809.04|805.04|809.32|805.32|809.5|805.5|809.01|805.01|28
1619411760000|2021-04-26 04:36:00|809.33|805.33|808.92|804.92|809.33|805.33|808.92|804.92|30
1619411770000|2021-04-26 04:36:10|808.85|804.85|808.7|804.7|808.85|804.85|808.59|804.59|26
1619411780000|2021-04-26 04:36:20|808.74|804.74|808.81|804.81|808.97|804.97|808.64|804.64|22
1619411790000|2021-04-26 04:36:30|808.79|804.79|808.74|804.74|808.94|804.94|808.74|804.74|26
1619411800000|2021-04-26 04:36:40|808.67|804.67|808.57|804.57|808.74|804.74|808.42|804.42|29
1619411810000|2021-04-26 04:36:50|808.64|804.64|808.59|804.59|808.64|804.64|808.54|804.54|19
1619411820000|2021-04-26 04:37:00|808.57|804.57|808.61|804.61|808.64|804.64|808.53|804.53|13
1619411830000|2021-04-26 04:37:10|808.62|804.62|808.61|804.61|808.64|804.64|808.61|804.61|8
1619411840000|2021-04-26 04:37:20|808.62|804.62|808.65|804.65|808.65|804.65|808.61|804.61|14
1619411850000|2021-04-26 04:37:30|808.62|804.62|808.85|804.85|808.94|804.94|808.62|804.62|18
1619411860000|2021-04-26 04:37:40|808.83|804.83|808.7|804.7|808.83|804.83|808.7|804.7|19
1619411870000|2021-04-26 04:37:50|808.74|804.74|809.22|805.22|809.22|805.22|808.72|804.72|31
1619411880000|2021-04-26 04:38:00|809.21|805.21|809.25|805.25|809.28|805.28|809.19|805.19|22
1619411890000|2021-04-26 04:38:10|809.27|805.27|808.93|804.93|809.27|805.27|808.9|804.9|31
1619411900000|2021-04-26 04:38:20|808.98|804.98|809.09|805.09|809.09|805.09|808.95|804.95|32
1619411910000|2021-04-26 04:38:30|809.05|805.05|809.25|805.25|809.25|805.25|809.05|805.05|16
1619411920000|2021-04-26 04:38:40|809.26|805.26|809.59|805.59|809.67|805.67|809.26|805.26|29
1619411930000|2021-04-26 04:38:50|809.6|805.6|809.4|805.4|809.6|805.6|809.38|805.38|26
1619411940000|2021-04-26 04:39:00|809.41|805.41|808.17|804.17|809.59|805.59|808.17|804.17|29
1619411950000|2021-04-26 04:39:10|808.22|804.22|808.36|804.36|808.39|804.39|808.21|804.21|26
1619411960000|2021-04-26 04:39:20|808.35|804.35|807.54|803.54|808.44|804.44|807.53|803.53|31
1619411970000|2021-04-26 04:39:30|807.57|803.57|807.49|803.49|807.6|803.6|807.47|803.47|20
1619411980000|2021-04-26 04:39:40|807.48|803.48|807.05|803.05|807.49|803.49|807.05|803.05|23
1619411990000|2021-04-26 04:39:50|807.03|803.03|806.66|802.66|807.03|803.03|806.48|802.48|17
1619412000000|2021-04-26 04:40:00|806.61|802.61|806.04|802.04|806.66|802.66|806.04|802.04|26
1619412010000|2021-04-26 04:40:10|806.03|802.03|805.8|801.8|806.04|802.04|805.77|801.77|31
1619412020000|2021-04-26 04:40:20|805.92|801.92|805.56|801.56|805.92|801.92|805.54|801.54|26
1619412030000|2021-04-26 04:40:30|805.55|801.55|805.73|801.73|805.88|801.88|805.54|801.54|29
1619412040000|2021-04-26 04:40:40|805.7|801.7|805.72|801.72|805.76|801.76|805.66|801.66|20
1619412050000|2021-04-26 04:40:50|805.71|801.71|805.09|801.09|805.71|801.71|805.07|801.07|22
1619412060000|2021-04-26 04:41:00|805.08|801.08|806.64|802.64|806.77|802.77|804.94|800.94|35
1619412070000|2021-04-26 04:41:10|806.62|802.62|806.44|802.44|806.84|802.84|806.44|802.44|35
1619412080000|2021-04-26 04:41:20|806.42|802.42|806.38|802.38|806.59|802.59|806.38|802.38|33
1619412090000|2021-04-26 04:41:30|806.39|802.39|806.59|802.59|806.76|802.76|806.3|802.3|29
1619412100000|2021-04-26 04:41:40|806.6|802.6|806.84|802.84|806.95|802.95|806.6|802.6|23
1619412110000|2021-04-26 04:41:50|806.85|802.85|806.71|802.71|806.86|802.86|806.62|802.62|20
1619412120000|2021-04-26 04:42:00|806.65|802.65|806.85|802.85|806.88|802.88|806.6|802.6|22
1619412130000|2021-04-26 04:42:10|806.92|802.92|806.82|802.82|806.95|802.95|806.62|802.62|27
1619412140000|2021-04-26 04:42:20|806.86|802.86|807.31|803.31|807.41|803.41|806.62|802.62|34
1619412150000|2021-04-26 04:42:30|807.27|803.27|807.84|803.84|807.87|803.87|807.24|803.24|33
1619412160000|2021-04-26 04:42:40|807.82|803.82|807.52|803.52|808|804|807.52|803.52|27
1619412170000|2021-04-26 04:42:50|807.44|803.44|807.35|803.35|807.54|803.54|807.33|803.33|32
1619412180000|2021-04-26 04:43:00|807.33|803.33|807.51|803.51|807.51|803.51|807.33|803.33|19
1619412190000|2021-04-26 04:43:10|807.52|803.52|807.91|803.91|807.97|803.97|807.51|803.51|26
1619412200000|2021-04-26 04:43:20|807.88|803.88|808.09|804.09|808.11|804.11|807.8|803.8|23
1619412210000|2021-04-26 04:43:30|808.1|804.1|807.88|803.88|808.16|804.16|807.81|803.81|22
1619412220000|2021-04-26 04:43:40|807.87|803.87|807.93|803.93|807.98|803.98|807.78|803.78|29
1619412230000|2021-04-26 04:43:50|807.94|803.94|808.8|804.8|808.82|804.82|807.94|803.94|33
1619412240000|2021-04-26 04:44:00|808.81|804.81|808.24|804.24|809.07|805.07|808.23|804.23|36
1619412250000|2021-04-26 04:44:10|808.41|804.41|807.72|803.72|808.41|804.41|807.72|803.72|25
1619412260000|2021-04-26 04:44:20|807.73|803.73|807.87|803.87|807.9|803.9|807.54|803.54|27
1619412270000|2021-04-26 04:44:30|807.82|803.82|807.55|803.55|807.95|803.95|807.55|803.55|33
1619412280000|2021-04-26 04:44:40|807.61|803.61|807.78|803.78|807.83|803.83|807.47|803.47|27
1619412290000|2021-04-26 04:44:50|807.6|803.6|807.59|803.59|807.6|803.6|807.48|803.48|21
1619412300000|2021-04-26 04:45:00|807.58|803.58|807.41|803.41|807.64|803.64|807.32|803.32|26
1619412310000|2021-04-26 04:45:10|807.42|803.42|807.67|803.67|807.72|803.72|807.37|803.37|23
1619412320000|2021-04-26 04:45:20|807.52|803.52|807.28|803.28|807.63|803.63|807.21|803.21|28
1619412330000|2021-04-26 04:45:30|807.3|803.3|807.73|803.73|807.85|803.85|807.3|803.3|27
1619412340000|2021-04-26 04:45:40|807.65|803.65|807.71|803.71|807.86|803.86|807.65|803.65|33
1619412350000|2021-04-26 04:45:50|807.7|803.7|807.72|803.72|807.86|803.86|807.68|803.68|24
1619412360000|2021-04-26 04:46:00|807.71|803.71|808.34|804.34|808.34|804.34|807.65|803.65|25
1619412370000|2021-04-26 04:46:10|808.5|804.5|807.88|803.88|808.54|804.54|807.88|803.88|25
1619412380000|2021-04-26 04:46:20|807.83|803.83|808.18|804.18|808.2|804.2|807.79|803.79|23
1619412390000|2021-04-26 04:46:30|808.27|804.27|808.29|804.29|808.62|804.62|808.27|804.27|29
1619412400000|2021-04-26 04:46:40|808.27|804.27|808.11|804.11|808.27|804.27|808.05|804.05|24
1619412410000|2021-04-26 04:46:50|808.12|804.12|808.23|804.23|808.29|804.29|808.1|804.1|24
1619412420000|2021-04-26 04:47:00|808.22|804.22|808.82|804.82|808.82|804.82|808.16|804.16|29
1619412430000|2021-04-26 04:47:10|808.83|804.83|808.86|804.86|808.9|804.9|808.74|804.74|29
1619412440000|2021-04-26 04:47:20|808.84|804.84|808.75|804.75|808.85|804.85|808.52|804.52|31
1619412450000|2021-04-26 04:47:30|808.76|804.76|808.94|804.94|808.94|804.94|808.74|804.74|18
1619412460000|2021-04-26 04:47:40|808.96|804.96|809.04|805.04|809.12|805.12|808.96|804.96|28
1619412470000|2021-04-26 04:47:50|809.01|805.01|809.4|805.4|809.45|805.45|808.98|804.98|31
1619412480000|2021-04-26 04:48:00|809.41|805.41|809.64|805.64|809.67|805.67|809.36|805.36|30
1619412490000|2021-04-26 04:48:10|809.61|805.61|809.77|805.77|809.79|805.79|809.56|805.56|23
1619412500000|2021-04-26 04:48:20|809.78|805.78|809.59|805.59|809.84|805.84|809.58|805.58|33
1619412510000|2021-04-26 04:48:30|809.56|805.56|809.34|805.34|809.72|805.72|809.31|805.31|28
1619412520000|2021-04-26 04:48:40|809.4|805.4|809.84|805.84|809.86|805.86|809.4|805.4|24
1619412530000|2021-04-26 04:48:50|809.8|805.8|809.86|805.86|810.03|806.03|809.77|805.77|28
1619412540000|2021-04-26 04:49:00|809.85|805.85|809.54|805.54|809.85|805.85|809.54|805.54|32
1619412550000|2021-04-26 04:49:10|809.55|805.55|809.73|805.73|809.88|805.88|809.55|805.55|35
1619412560000|2021-04-26 04:49:20|809.74|805.74|809.85|805.85|809.98|805.98|809.7|805.7|30
1619412570000|2021-04-26 04:49:30|809.87|805.87|810.25|806.25|810.3|806.3|809.75|805.75|33
1619412580000|2021-04-26 04:49:40|810.26|806.26|811.06|807.06|811.06|807.06|810.26|806.26|22
1619412590000|2021-04-26 04:49:50|811.05|807.05|811.14|807.14|811.19|807.19|811.05|807.05|19
1619412600000|2021-04-26 04:50:00|811.16|807.16|811.27|807.27|811.27|807.27|811.15|807.15|16
1619412610000|2021-04-26 04:50:10|811.28|807.28|811.55|807.55|811.56|807.56|811.28|807.28|14
1619412620000|2021-04-26 04:50:20|811.56|807.56|811.44|807.44|811.58|807.58|811.33|807.33|17
1619412630000|2021-04-26 04:50:30|811.47|807.47|811.5|807.5|811.52|807.52|811.46|807.46|10
1619412640000|2021-04-26 04:50:40|811.51|807.51|811.49|807.49|811.53|807.53|811.48|807.48|19
1619412650000|2021-04-26 04:50:50|811.5|807.5|811.69|807.69|811.69|807.69|811.49|807.49|14
1619412660000|2021-04-26 04:51:00|811.7|807.7|811.87|807.87|811.92|807.92|811.65|807.65|24
1619412670000|2021-04-26 04:51:10|811.86|807.86|811.85|807.85|811.87|807.87|811.85|807.85|5
1619412680000|2021-04-26 04:51:20|811.87|807.87|811.52|807.52|811.93|807.93|811.38|807.38|32
1619412690000|2021-04-26 04:51:30|811.51|807.51|811.24|807.24|811.51|807.51|811.2|807.2|22
1619412700000|2021-04-26 04:51:40|811.22|807.22|811.1|807.1|811.26|807.26|811.09|807.09|22
1619412710000|2021-04-26 04:51:50|811.11|807.11|810.61|806.61|811.11|807.11|810.61|806.61|8
1619412720000|2021-04-26 04:52:00|810.62|806.62|810.49|806.49|810.8|806.8|810.49|806.49|22
1619412730000|2021-04-26 04:52:10|810.45|806.45|810.67|806.67|810.83|806.83|810.45|806.45|23
1619412740000|2021-04-26 04:52:20|810.68|806.68|810.97|806.97|811|807|810.68|806.68|32
1619412750000|2021-04-26 04:52:30|810.98|806.98|810.79|806.79|811.07|807.07|810.76|806.76|24
1619412760000|2021-04-26 04:52:40|810.77|806.77|810.84|806.84|810.86|806.86|810.7|806.7|21
1619412770000|2021-04-26 04:52:50|810.85|806.85|810.57|806.57|810.85|806.85|810.55|806.55|17
1619412780000|2021-04-26 04:53:00|810.64|806.64|810.56|806.56|810.64|806.64|810.51|806.51|15
1619412790000|2021-04-26 04:53:10|810.51|806.51|809.83|805.83|810.51|806.51|809.81|805.81|30
1619412800000|2021-04-26 04:53:20|809.84|805.84|809.8|805.8|809.84|805.84|809.71|805.71|11
1619412810000|2021-04-26 04:53:30|809.79|805.79|809.88|805.88|809.88|805.88|809.75|805.75|14
1619412820000|2021-04-26 04:53:40|809.76|805.76|809.71|805.71|809.76|805.76|809.59|805.59|19
1619412830000|2021-04-26 04:53:50|809.73|805.73|809.83|805.83|809.83|805.83|809.69|805.69|16
1619412840000|2021-04-26 04:54:00|809.84|805.84|809.8|805.8|809.86|805.86|809.8|805.8|15
1619412850000|2021-04-26 04:54:10|809.78|805.78|809.71|805.71|809.79|805.79|809.71|805.71|17
1619412860000|2021-04-26 04:54:20|809.72|805.72|810.67|806.67|810.7|806.7|809.72|805.72|30
1619412870000|2021-04-26 04:54:30|810.61|806.61|810.69|806.69|810.72|806.72|810.58|806.58|30
1619412880000|2021-04-26 04:54:40|810.68|806.68|810.77|806.77|810.77|806.77|810.67|806.67|22
1619412890000|2021-04-26 04:54:50|810.76|806.76|810.65|806.65|810.76|806.76|810.62|806.62|22
1619412900000|2021-04-26 04:55:00|810.64|806.64|810.72|806.72|810.74|806.74|810.5|806.5|26
1619412910000|2021-04-26 04:55:10|810.7|806.7|810.73|806.73|810.73|806.73|810.62|806.62|25
1619412920000|2021-04-26 04:55:20|810.74|806.74|810.92|806.92|810.92|806.92|810.74|806.74|25
1619412930000|2021-04-26 04:55:30|810.9|806.9|811.27|807.27|811.27|807.27|810.86|806.86|23
1619412940000|2021-04-26 04:55:40|811.26|807.26|811.51|807.51|811.72|807.72|811.26|807.26|21
1619412950000|2021-04-26 04:55:50|811.48|807.48|811.51|807.51|811.67|807.67|811.48|807.48|23
1619412960000|2021-04-26 04:56:00|811.56|807.56|811.76|807.76|811.79|807.79|811.52|807.52|23
1619412970000|2021-04-26 04:56:10|811.77|807.77|811.75|807.75|811.79|807.79|811.7|807.7|20
1619412980000|2021-04-26 04:56:20|811.78|807.78|811.78|807.78|811.78|807.78|811.73|807.73|12
1619412990000|2021-04-26 04:56:30|811.76|807.76|811.76|807.76|811.78|807.78|811.74|807.74|14
1619413000000|2021-04-26 04:56:40|811.75|807.75|811.91|807.91|811.92|807.92|811.56|807.56|25
1619413010000|2021-04-26 04:56:50|811.95|807.95|811.88|807.88|811.95|807.95|811.85|807.85|24
1619413020000|2021-04-26 04:57:00|811.81|807.81|811.92|807.92|811.92|807.92|811.78|807.78|21
1619413030000|2021-04-26 04:57:10|811.93|807.93|811.89|807.89|811.93|807.93|811.83|807.83|16
1619413040000|2021-04-26 04:57:20|811.87|807.87|810.96|806.96|811.92|807.92|810.69|806.69|34
1619413050000|2021-04-26 04:57:30|810.92|806.92|810.81|806.81|810.95|806.95|810.73|806.73|26
1619413060000|2021-04-26 04:57:40|810.77|806.77|810.96|806.96|811.18|807.18|810.77|806.77|25
1619413070000|2021-04-26 04:57:50|811.08|807.08|810.66|806.66|811.08|807.08|810.66|806.66|31
1619413080000|2021-04-26 04:58:00|810.56|806.56|810.69|806.69|810.72|806.72|810.56|806.56|24
1619413090000|2021-04-26 04:58:10|810.68|806.68|810.98|806.98|810.99|806.99|810.68|806.68|14
1619413100000|2021-04-26 04:58:20|810.99|806.99|811.04|807.04|811.05|807.05|810.99|806.99|14
1619413110000|2021-04-26 04:58:30|811.34|807.34|811.54|807.54|811.65|807.65|811.34|807.34|12
1619413120000|2021-04-26 04:58:40|811.38|807.38|810.94|806.94|811.4|807.4|810.84|806.84|24
1619413130000|2021-04-26 04:58:50|810.92|806.92|811.14|807.14|811.2|807.2|810.88|806.88|19
1619413140000|2021-04-26 04:59:00|811.12|807.12|811.15|807.15|811.19|807.19|811.02|807.02|17
1619413150000|2021-04-26 04:59:10|811.06|807.06|810.98|806.98|811.07|807.07|810.89|806.89|17
1619413160000|2021-04-26 04:59:20|810.96|806.96|810.72|806.72|810.98|806.98|810.71|806.71|20
1619413170000|2021-04-26 04:59:30|810.71|806.71|810.74|806.74|810.81|806.81|810.7|806.7|22
1619413180000|2021-04-26 04:59:40|810.75|806.75|810.5|806.5|810.75|806.75|810.33|806.33|26
1619413190000|2021-04-26 04:59:50|810.49|806.49|810.63|806.63|810.63|806.63|810.44|806.44|15
1619413200000|2021-04-26 05:00:00|810.64|806.64|811.11|807.11|811.11|807.11|810.64|806.64|32
1619413210000|2021-04-26 05:00:10|810.94|806.94|810.99|806.99|811.13|807.13|810.85|806.85|24
1619413220000|2021-04-26 05:00:20|811.2|807.2|811.45|807.45|811.65|807.65|811.13|807.13|13
1619413230000|2021-04-26 05:00:30|811.54|807.54|812.18|808.18|812.18|808.18|811.33|807.33|26
1619413240000|2021-04-26 05:00:40|812.16|808.16|813.05|809.05|813.1|809.1|812.1|808.1|27
1619413250000|2021-04-26 05:00:50|813.06|809.06|813.43|809.43|813.5|809.5|813.03|809.03|24
1619413260000|2021-04-26 05:01:00|813.45|809.45|813.59|809.59|813.62|809.62|813.35|809.35|23
1619413270000|2021-04-26 05:01:10|813.5|809.5|813.57|809.57|813.75|809.75|813.5|809.5|23
1619413280000|2021-04-26 05:01:20|813.58|809.58|813.26|809.26|813.72|809.72|813.13|809.13|19
1619413290000|2021-04-26 05:01:30|813.29|809.29|813.34|809.34|813.39|809.39|813.23|809.23|22
1619413300000|2021-04-26 05:01:40|813.76|809.76|813.37|809.37|813.79|809.79|813.34|809.34|20
1619413310000|2021-04-26 05:01:50|813.29|809.29|812.83|808.83|813.32|809.32|812.83|808.83|30
1619413320000|2021-04-26 05:02:00|812.82|808.82|812.71|808.71|812.82|808.82|812.68|808.68|18
1619413330000|2021-04-26 05:02:10|812.73|808.73|812.4|808.4|812.73|808.73|812.3|808.3|28
1619413340000|2021-04-26 05:02:20|812.65|808.65|812.27|808.27|813.03|809.03|812.25|808.25|28
1619413350000|2021-04-26 05:02:30|812.26|808.26|812.5|808.5|812.64|808.64|812.05|808.05|21
1619413360000|2021-04-26 05:02:40|812.48|808.48|812.25|808.25|812.48|808.48|812.24|808.24|17
1619413370000|2021-04-26 05:02:50|812.2|808.2|812.01|808.01|812.2|808.2|812|808|25
1619413380000|2021-04-26 05:03:00|812|808|812.17|808.17|812.3|808.3|811.91|807.91|26
1619413390000|2021-04-26 05:03:10|812|808|812.2|808.2|812.22|808.22|811.99|807.99|14
1619413400000|2021-04-26 05:03:20|812.11|808.11|811.85|807.85|812.14|808.14|811.81|807.81|22
1619413410000|2021-04-26 05:03:30|811.86|807.86|811.39|807.39|811.86|807.86|811.37|807.37|22
1619413420000|2021-04-26 05:03:40|811.37|807.37|811.28|807.28|811.55|807.55|811.25|807.25|29
1619413430000|2021-04-26 05:03:50|811.27|807.27|811.46|807.46|811.9|807.9|811.25|807.25|26
1619413440000|2021-04-26 05:04:00|811.45|807.45|811.48|807.48|811.63|807.63|811.45|807.45|15
1619413450000|2021-04-26 05:04:10|811.49|807.49|811.62|807.62|812.11|808.11|811.48|807.48|23
1619413460000|2021-04-26 05:04:20|811.61|807.61|811.53|807.53|811.65|807.65|811.53|807.53|22
1619413470000|2021-04-26 05:04:30|811.49|807.49|811.68|807.68|811.68|807.68|811.43|807.43|23
1619413480000|2021-04-26 05:04:40|811.66|807.66|811.51|807.51|811.67|807.67|811.48|807.48|14
1619413490000|2021-04-26 05:04:50|811.5|807.5|812.15|808.15|812.28|808.28|811.44|807.44|25
1619413500000|2021-04-26 05:05:00|812.12|808.12|812.25|808.25|812.31|808.31|812.12|808.12|28
1619413510000|2021-04-26 05:05:10|812.26|808.26|811.95|807.95|812.41|808.41|811.95|807.95|26
1619413520000|2021-04-26 05:05:20|812.02|808.02|811.27|807.27|812.02|808.02|811.27|807.27|31
1619413530000|2021-04-26 05:05:30|811.28|807.28|811.2|807.2|811.28|807.28|811.07|807.07|24
1619413540000|2021-04-26 05:05:40|811.19|807.19|810.96|806.96|811.24|807.24|810.92|806.92|26
1619413550000|2021-04-26 05:05:50|810.97|806.97|810.79|806.79|810.97|806.97|810.7|806.7|26
1619413560000|2021-04-26 05:06:00|810.48|806.48|809.83|805.83|810.49|806.49|809.83|805.83|34
1619413570000|2021-04-26 05:06:10|809.78|805.78|809.83|805.83|810.01|806.01|809.77|805.77|25
1619413580000|2021-04-26 05:06:20|809.82|805.82|809.75|805.75|809.86|805.86|809.68|805.68|21
1619413590000|2021-04-26 05:06:30|809.8|805.8|810.36|806.36|810.47|806.47|809.76|805.76|28
1619413600000|2021-04-26 05:06:40|810.12|806.12|809.64|805.64|810.17|806.17|809.64|805.64|29
1619413610000|2021-04-26 05:06:50|809.65|805.65|809.42|805.42|809.7|805.7|809.42|805.42|29
1619413620000|2021-04-26 05:07:00|809.39|805.39|809.27|805.27|809.39|805.39|809.04|805.04|28
1619413630000|2021-04-26 05:07:10|809.3|805.3|809.27|805.27|809.42|805.42|809.12|805.12|33
1619413640000|2021-04-26 05:07:20|809.18|805.18|809.49|805.49|809.58|805.58|809.15|805.15|33
1619413650000|2021-04-26 05:07:30|809.38|805.38|809.21|805.21|809.58|805.58|809.15|805.15|35
1619413660000|2021-04-26 05:07:40|809.17|805.17|809.03|805.03|809.18|805.18|808.95|804.95|29
1619413670000|2021-04-26 05:07:50|808.99|804.99|808.9|804.9|808.99|804.99|808.86|804.86|30
1619413680000|2021-04-26 05:08:00|808.92|804.92|809.08|805.08|809.23|805.23|808.89|804.89|32
1619413690000|2021-04-26 05:08:10|808.99|804.99|808.85|804.85|809.03|805.03|808.78|804.78|29
1619413700000|2021-04-26 05:08:20|808.79|804.79|808.11|804.11|808.79|804.79|808.11|804.11|29
1619413710000|2021-04-26 05:08:30|808.1|804.1|808.17|804.17|808.43|804.43|808.09|804.09|29
1619413720000|2021-04-26 05:08:40|808.16|804.16|807.63|803.63|808.17|804.17|807.59|803.59|35
1619413730000|2021-04-26 05:08:50|807.61|803.61|807.88|803.88|807.9|803.9|807.6|803.6|31
1619413740000|2021-04-26 05:09:00|807.86|803.86|807.86|803.86|808|804|807.78|803.78|23
1619413750000|2021-04-26 05:09:10|807.87|803.87|807.14|803.14|807.87|803.87|807.14|803.14|32
1619413760000|2021-04-26 05:09:20|807.1|803.1|807.05|803.05|807.24|803.24|807.05|803.05|20
1619413770000|2021-04-26 05:09:30|807.03|803.03|807.04|803.04|807.11|803.11|807.02|803.02|24
1619413780000|2021-04-26 05:09:40|807.02|803.02|806.12|802.12|807.04|803.04|806.11|802.11|27
1619413790000|2021-04-26 05:09:50|806.15|802.15|806.13|802.13|806.29|802.29|806.13|802.13|23
1619413800000|2021-04-26 05:10:00|806.14|802.14|806.45|802.45|806.45|802.45|806.14|802.14|21
1619413810000|2021-04-26 05:10:10|806.58|802.58|806.87|802.87|806.93|802.93|806.57|802.57|27
1619413820000|2021-04-26 05:10:20|806.86|802.86|807.02|803.02|807.08|803.08|806.73|802.73|23
1619413830000|2021-04-26 05:10:30|807.03|803.03|806.83|802.83|807.03|803.03|806.8|802.8|29
1619413840000|2021-04-26 05:10:40|806.8|802.8|806.55|802.55|806.83|802.83|806.4|802.4|20
1619413850000|2021-04-26 05:10:50|806.53|802.53|806.76|802.76|806.76|802.76|806.49|802.49|28
1619413860000|2021-04-26 05:11:00|806.88|802.88|806.97|802.97|807.28|803.28|806.88|802.88|28
1619413870000|2021-04-26 05:11:10|806.96|802.96|806.68|802.68|806.96|802.96|806.68|802.68|29
1619413880000|2021-04-26 05:11:20|806.63|802.63|806.4|802.4|806.74|802.74|806.4|802.4|34
1619413890000|2021-04-26 05:11:30|806.59|802.59|805.97|801.97|806.59|802.59|805.95|801.95|28
1619413900000|2021-04-26 05:11:40|806.11|802.11|806|802|806.17|802.17|805.97|801.97|33
1619413910000|2021-04-26 05:11:50|806.03|802.03|805.07|801.07|806.03|802.03|805.02|801.02|31
1619413920000|2021-04-26 05:12:00|805.06|801.06|804.86|800.86|805.6|801.6|804.86|800.86|33
1619413930000|2021-04-26 05:12:10|804.78|800.78|804.27|800.27|804.78|800.78|804.26|800.26|34
1619413940000|2021-04-26 05:12:20|804.35|800.35|804.19|800.19|804.46|800.46|804|800|30
1619413950000|2021-04-26 05:12:30|804.24|800.24|804.84|800.84|804.86|800.86|804.19|800.19|35
1619413960000|2021-04-26 05:12:40|804.81|800.81|804.78|800.78|804.99|800.99|804.77|800.77|33
1619413970000|2021-04-26 05:12:50|804.79|800.79|804.43|800.43|804.83|800.83|804.16|800.16|28
1619413980000|2021-04-26 05:13:00|804.29|800.29|804.57|800.57|804.64|800.64|804.24|800.24|31
1619413990000|2021-04-26 05:13:10|804.53|800.53|803.99|799.99|804.57|800.57|803.95|799.95|30
1619414000000|2021-04-26 05:13:20|804.03|800.03|804.71|800.71|804.72|800.72|803.97|799.97|29
1619414010000|2021-04-26 05:13:30|804.73|800.73|804.96|800.96|804.96|800.96|804.5|800.5|32
1619414020000|2021-04-26 05:13:40|805.01|801.01|804.32|800.32|805.01|801.01|804.26|800.26|36
1619414030000|2021-04-26 05:13:50|804.33|800.33|804.91|800.91|804.91|800.91|804.28|800.28|36
1619414040000|2021-04-26 05:14:00|804.84|800.84|804.45|800.45|805.04|801.04|804.34|800.34|30
1619414050000|2021-04-26 05:14:10|804.46|800.46|803.91|799.91|804.46|800.46|803.87|799.87|25
1619414060000|2021-04-26 05:14:20|803.88|799.88|804.02|800.02|804.04|800.04|803.8|799.8|33
1619414070000|2021-04-26 05:14:30|804.01|800.01|804.2|800.2|804.31|800.31|803.94|799.94|29
1619414080000|2021-04-26 05:14:40|804.22|800.22|804.06|800.06|804.33|800.33|804.06|800.06|32
1619414090000|2021-04-26 05:14:50|804.12|800.12|803.76|799.76|804.12|800.12|803.64|799.64|23
1619414100000|2021-04-26 05:15:00|803.75|799.75|803.39|799.39|803.76|799.76|803.17|799.17|33
1619414110000|2021-04-26 05:15:10|803.41|799.41|803.86|799.86|803.98|799.98|803.35|799.35|29
1619414120000|2021-04-26 05:15:20|803.79|799.79|803.91|799.91|803.98|799.98|803.68|799.68|21
1619414130000|2021-04-26 05:15:30|803.83|799.83|804.02|800.02|804.02|800.02|803.83|799.83|28
1619414140000|2021-04-26 05:15:40|804.13|800.13|804.31|800.31|804.32|800.32|803.89|799.89|29
1619414150000|2021-04-26 05:15:50|804.36|800.36|804.51|800.51|804.51|800.51|804.36|800.36|13
1619414160000|2021-04-26 05:16:00|804.49|800.49|804.51|800.51|804.53|800.53|804.49|800.49|7
1619414170000|2021-04-26 05:16:10|804.49|800.49|805.38|801.38|805.38|801.38|804.49|800.49|30
1619414180000|2021-04-26 05:16:20|805.39|801.39|805.52|801.52|805.61|801.61|805.2|801.2|30
1619414190000|2021-04-26 05:16:30|805.58|801.58|805.74|801.74|805.76|801.76|805.54|801.54|24
1619414200000|2021-04-26 05:16:40|805.71|801.71|805.96|801.96|805.96|801.96|805.71|801.71|19
1619414210000|2021-04-26 05:16:50|805.94|801.94|806.26|802.26|806.3|802.3|805.94|801.94|30
1619414220000|2021-04-26 05:17:00|806.22|802.22|805.83|801.83|806.23|802.23|805.74|801.74|35
1619414230000|2021-04-26 05:17:10|805.87|801.87|806.25|802.25|806.28|802.28|805.87|801.87|24
1619414240000|2021-04-26 05:17:20|806.28|802.28|806.37|802.37|806.49|802.49|806.18|802.18|21
1619414250000|2021-04-26 05:17:30|806.46|802.46|806.89|802.89|806.89|802.89|806.37|802.37|14
1619414260000|2021-04-26 05:17:40|806.84|802.84|807.17|803.17|807.17|803.17|806.79|802.79|20
1619414270000|2021-04-26 05:17:50|807|803|808.25|804.25|808.25|804.25|807|803|27
1619414280000|2021-04-26 05:18:00|808.17|804.17|808.19|804.19|808.29|804.29|808.17|804.17|22
1619414290000|2021-04-26 05:18:10|808.29|804.29|808.22|804.22|808.29|804.29|808.05|804.05|27
1619414300000|2021-04-26 05:18:20|808.34|804.34|808.45|804.45|808.52|804.52|808.23|804.23|18
1619414310000|2021-04-26 05:18:30|808.38|804.38|808.46|804.46|808.65|804.65|808.34|804.34|22
1619414320000|2021-04-26 05:18:40|808.3|804.3|808.92|804.92|808.94|804.94|808.3|804.3|25
1619414330000|2021-04-26 05:18:50|808.89|804.89|808.94|804.94|808.99|804.99|808.88|804.88|15
1619414340000|2021-04-26 05:19:00|808.91|804.91|809.13|805.13|809.13|805.13|808.84|804.84|21
1619414350000|2021-04-26 05:19:10|809.06|805.06|809.24|805.24|809.32|805.32|809.06|805.06|31
1619414360000|2021-04-26 05:19:20|809.21|805.21|809.07|805.07|809.34|805.34|808.93|804.93|24
1619414370000|2021-04-26 05:19:30|809.04|805.04|808.24|804.24|809.04|805.04|808.21|804.21|34
1619414380000|2021-04-26 05:19:40|808.27|804.27|807.69|803.69|808.31|804.31|807.69|803.69|27
1619414390000|2021-04-26 05:19:50|807.49|803.49|807.43|803.43|807.6|803.6|807.38|803.38|28
1619414400000|2021-04-26 05:20:00|807.35|803.35|807.48|803.48|807.6|803.6|807.31|803.31|24
1619414410000|2021-04-26 05:20:10|807.47|803.47|807.66|803.66|807.83|803.83|807.47|803.47|24
1619414420000|2021-04-26 05:20:20|807.62|803.62|807.4|803.4|807.72|803.72|807.4|803.4|24
1619414430000|2021-04-26 05:20:30|807.44|803.44|807.67|803.67|807.81|803.81|807.43|803.43|29
1619414440000|2021-04-26 05:20:40|807.63|803.63|807.69|803.69|807.83|803.83|807.46|803.46|20
1619414450000|2021-04-26 05:20:50|807.68|803.68|808.27|804.27|808.32|804.32|807.68|803.68|21
1619414460000|2021-04-26 05:21:00|808.3|804.3|808.41|804.41|808.44|804.44|808.06|804.06|17
1619414470000|2021-04-26 05:21:10|808.43|804.43|808.45|804.45|808.45|804.45|808.36|804.36|16
1619414480000|2021-04-26 05:21:20|808.49|804.49|808.95|804.95|808.95|804.95|808.4|804.4|31
1619414490000|2021-04-26 05:21:30|808.96|804.96|808.83|804.83|809.35|805.35|808.83|804.83|26
1619414500000|2021-04-26 05:21:40|809.31|805.31|809.37|805.37|809.37|805.37|808.83|804.83|33
1619414510000|2021-04-26 05:21:50|809.4|805.4|809.91|805.91|809.99|805.99|809.4|805.4|24
1619414520000|2021-04-26 05:22:00|809.94|805.94|809.29|805.29|809.94|805.94|809.28|805.28|27
1619414530000|2021-04-26 05:22:10|809.21|805.21|809.68|805.68|809.68|805.68|809.21|805.21|27
1619414540000|2021-04-26 05:22:20|809.69|805.69|809.95|805.95|809.98|805.98|809.66|805.66|29
1619414550000|2021-04-26 05:22:30|809.97|805.97|810.02|806.02|810.18|806.18|809.82|805.82|24
1619414560000|2021-04-26 05:22:40|810.08|806.08|809.96|805.96|810.08|806.08|809.94|805.94|22
1619414570000|2021-04-26 05:22:50|809.95|805.95|810.21|806.21|810.32|806.32|809.95|805.95|15
1619414580000|2021-04-26 05:23:00|810.2|806.2|810.25|806.25|810.31|806.31|810.17|806.17|8
1619414590000|2021-04-26 05:23:10|810.3|806.3|810.32|806.32|810.32|806.32|810.25|806.25|4
1619414600000|2021-04-26 05:23:20|810.26|806.26|810.28|806.28|810.33|806.33|810.25|806.25|10
1619414610000|2021-04-26 05:23:30|810.33|806.33|810.34|806.34|810.43|806.43|810.32|806.32|12
1619414620000|2021-04-26 05:23:40|810.41|806.41|810.33|806.33|810.65|806.65|810.32|806.32|16
1619414630000|2021-04-26 05:23:50|810.29|806.29|810.19|806.19|810.29|806.29|810.14|806.14|25
1619414640000|2021-04-26 05:24:00|810.23|806.23|810.24|806.24|810.3|806.3|810.21|806.21|10
1619414650000|2021-04-26 05:24:10|810.23|806.23|810.28|806.28|810.34|806.34|810.11|806.11|20
1619414660000|2021-04-26 05:24:20|810.26|806.26|809.84|805.84|810.37|806.37|809.84|805.84|26
1619414670000|2021-04-26 05:24:30|809.8|805.8|809.81|805.81|809.82|805.82|809.8|805.8|6
1619414680000|2021-04-26 05:24:40|809.78|805.78|810.19|806.19|810.19|806.19|809.78|805.78|22
1619414690000|2021-04-26 05:24:50|810.26|806.26|810.24|806.24|810.28|806.28|810.15|806.15|23
1619414700000|2021-04-26 05:25:00|810.23|806.23|810.46|806.46|810.49|806.49|810.16|806.16|28
1619414710000|2021-04-26 05:25:10|810.5|806.5|810.72|806.72|810.73|806.73|810.49|806.49|18
1619414720000|2021-04-26 05:25:20|810.81|806.81|810.75|806.75|810.93|806.93|810.73|806.73|23
1619414730000|2021-04-26 05:25:30|810.76|806.76|810.68|806.68|810.8|806.8|810.62|806.62|14
1619414740000|2021-04-26 05:25:40|810.69|806.69|810.72|806.72|810.73|806.73|810.64|806.64|24
1619414750000|2021-04-26 05:25:50|810.59|806.59|810.83|806.83|810.98|806.98|810.44|806.44|23
1619414760000|2021-04-26 05:26:00|810.8|806.8|810.93|806.93|810.93|806.93|810.79|806.79|13
1619414770000|2021-04-26 05:26:10|811|807|810.71|806.71|811.04|807.04|810.71|806.71|20
1619414780000|2021-04-26 05:26:20|810.7|806.7|811|807|811|807|810.7|806.7|30
1619414790000|2021-04-26 05:26:30|810.99|806.99|811|807|811.03|807.03|810.9|806.9|30
1619414800000|2021-04-26 05:26:40|810.9|806.9|810.96|806.96|811.02|807.02|810.9|806.9|25
1619414810000|2021-04-26 05:26:50|811.01|807.01|811.09|807.09|811.11|807.11|810.95|806.95|16
1619414820000|2021-04-26 05:27:00|811.08|807.08|811.88|807.88|811.96|807.96|810.95|806.95|19
1619414830000|2021-04-26 05:27:10|811.96|807.96|811.66|807.66|812.43|808.43|811.66|807.66|30
1619414840000|2021-04-26 05:27:20|811.64|807.64|811.23|807.23|811.67|807.67|811.12|807.12|35
1619414850000|2021-04-26 05:27:30|811.25|807.25|810.99|806.99|811.25|807.25|810.85|806.85|32
1619414860000|2021-04-26 05:27:40|810.98|806.98|810.69|806.69|810.99|806.99|810.69|806.69|32
1619414870000|2021-04-26 05:27:50|810.71|806.71|810.76|806.76|810.76|806.76|810.69|806.69|18
1619414880000|2021-04-26 05:28:00|810.78|806.78|811.67|807.67|811.76|807.76|810.78|806.78|28
1619414890000|2021-04-26 05:28:10|811.66|807.66|811.44|807.44|811.66|807.66|811.29|807.29|31
1619414900000|2021-04-26 05:28:20|811.43|807.43|811.77|807.77|811.8|807.8|811.43|807.43|27
1619414910000|2021-04-26 05:28:30|811.76|807.76|811.72|807.72|811.89|807.89|811.68|807.68|32
1619414920000|2021-04-26 05:28:40|811.71|807.71|811.75|807.75|811.81|807.81|811.71|807.71|25
1619414930000|2021-04-26 05:28:50|811.77|807.77|811.84|807.84|811.96|807.96|811.74|807.74|32
1619414940000|2021-04-26 05:29:00|811.82|807.82|811.61|807.61|811.92|807.92|811.61|807.61|24
1619414950000|2021-04-26 05:29:10|811.62|807.62|811.39|807.39|811.67|807.67|811.33|807.33|24
1619414960000|2021-04-26 05:29:20|811.38|807.38|811.01|807.01|811.43|807.43|811.01|807.01|29
1619414970000|2021-04-26 05:29:30|811|807|811.31|807.31|811.31|807.31|810.93|806.93|26
1619414980000|2021-04-26 05:29:40|811.33|807.33|811.29|807.29|811.43|807.43|811.22|807.22|22
1619414990000|2021-04-26 05:29:50|811.27|807.27|811.44|807.44|811.47|807.47|811.15|807.15|32
1619415000000|2021-04-26 05:30:00|811.45|807.45|811.34|807.34|811.45|807.45|811.17|807.17|29
1619415010000|2021-04-26 05:30:10|811.35|807.35|811.29|807.29|811.35|807.35|811.06|807.06|24
1619415020000|2021-04-26 05:30:20|811.28|807.28|811.31|807.31|811.31|807.31|811.28|807.28|9
1619415030000|2021-04-26 05:30:30|811.32|807.32|811.31|807.31|811.32|807.32|811.31|807.31|2
1619415040000|2021-04-26 05:30:40|811.39|807.39|811.1|807.1|811.39|807.39|811.06|807.06|17
1619415050000|2021-04-26 05:30:50|811.04|807.04|810.37|806.37|811.08|807.08|810.37|806.37|31
1619415060000|2021-04-26 05:31:00|810.36|806.36|809.56|805.56|810.36|806.36|809.55|805.55|27
1619415070000|2021-04-26 05:31:10|809.05|805.05|808.35|804.35|809.07|805.07|808.27|804.27|28
1619415080000|2021-04-26 05:31:20|808.27|804.27|808.09|804.09|808.27|804.27|808.01|804.01|27
1619415090000|2021-04-26 05:31:30|808.08|804.08|806.04|802.04|808.08|804.08|806.04|802.04|18
1619415100000|2021-04-26 05:31:40|806.01|802.01|807.63|803.63|807.75|803.75|805.94|801.94|37
1619415110000|2021-04-26 05:31:50|807.55|803.55|807.72|803.72|807.87|803.87|807.55|803.55|30
1619415120000|2021-04-26 05:32:00|807.73|803.73|807.86|803.86|807.86|803.86|807.56|803.56|28
1619415130000|2021-04-26 05:32:10|807.91|803.91|807.92|803.92|808.01|804.01|807.91|803.91|31
1619415140000|2021-04-26 05:32:20|807.96|803.96|807.9|803.9|808.01|804.01|807.89|803.89|26
1619415150000|2021-04-26 05:32:30|807.89|803.89|807.72|803.72|808.07|804.07|807.72|803.72|33
1619415160000|2021-04-26 05:32:40|807.74|803.74|807.91|803.91|807.99|803.99|807.74|803.74|30
1619415170000|2021-04-26 05:32:50|807.93|803.93|807.96|803.96|807.97|803.97|807.87|803.87|21
1619415180000|2021-04-26 05:33:00|807.95|803.95|807.96|803.96|807.99|803.99|807.86|803.86|31
1619415190000|2021-04-26 05:33:10|807.95|803.95|807.71|803.71|808.02|804.02|807.7|803.7|27
1619415200000|2021-04-26 05:33:20|807.72|803.72|808.16|804.16|808.21|804.21|807.72|803.72|26
1619415210000|2021-04-26 05:33:30|808.2|804.2|807.93|803.93|808.31|804.31|807.9|803.9|25
1619415220000|2021-04-26 05:33:40|807.94|803.94|807.94|803.94|807.98|803.98|807.84|803.84|29
1619415230000|2021-04-26 05:33:50|807.91|803.91|807.89|803.89|808.16|804.16|807.85|803.85|30
1619415240000|2021-04-26 05:34:00|807.9|803.9|808.19|804.19|808.19|804.19|807.89|803.89|26
1619415250000|2021-04-26 05:34:10|808.18|804.18|808.09|804.09|808.18|804.18|808.02|804.02|26
1619415260000|2021-04-26 05:34:20|808.08|804.08|808.07|804.07|808.14|804.14|808.04|804.04|10
1619415270000|2021-04-26 05:34:30|808.04|804.04|808.03|804.03|808.04|804.04|807.95|803.95|17
1619415280000|2021-04-26 05:34:40|808.07|804.07|808.13|804.13|808.16|804.16|807.99|803.99|14
1619415290000|2021-04-26 05:34:50|808.15|804.15|808.04|804.04|808.35|804.35|807.86|803.86|18
1619415300000|2021-04-26 05:35:00|808.11|804.11|808.54|804.54|808.54|804.54|808.07|804.07|32
1619415310000|2021-04-26 05:35:10|808.5|804.5|809.12|805.12|809.16|805.16|808.49|804.49|27
1619415320000|2021-04-26 05:35:20|809.14|805.14|809.17|805.17|809.19|805.19|808.78|804.78|38
1619415330000|2021-04-26 05:35:30|809.3|805.3|809.04|805.04|809.3|805.3|808.91|804.91|31
1619415340000|2021-04-26 05:35:40|809.12|805.12|809.13|805.13|809.14|805.14|809.04|805.04|28
1619415350000|2021-04-26 05:35:50|809.11|805.11|809.11|805.11|809.12|805.12|809.01|805.01|19
1619415360000|2021-04-26 05:36:00|809.1|805.1|808.76|804.76|809.1|805.1|808.67|804.67|23
1619415370000|2021-04-26 05:36:10|808.75|804.75|808.8|804.8|808.81|804.81|808.75|804.75|13
1619415380000|2021-04-26 05:36:20|808.81|804.81|809.04|805.04|809.04|805.04|808.8|804.8|21
1619415390000|2021-04-26 05:36:30|809.06|805.06|809.11|805.11|809.11|805.11|809.06|805.06|7
1619415400000|2021-04-26 05:36:40|809.12|805.12|809.11|805.11|809.12|805.12|809.11|805.11|4
1619415410000|2021-04-26 05:36:50|809.18|805.18|809.13|805.13|809.18|805.18|808.99|804.99|14
1619415420000|2021-04-26 05:37:00|809.12|805.12|809.15|805.15|809.2|805.2|809.07|805.07|29
1619415430000|2021-04-26 05:37:10|809.19|805.19|809.19|805.19|809.26|805.26|809.14|805.14|30
1619415440000|2021-04-26 05:37:20|809.15|805.15|809.14|805.14|809.24|805.24|809.13|805.13|22
1619415450000|2021-04-26 05:37:30|809.12|805.12|809.26|805.26|809.58|805.58|809.12|805.12|25
1619415460000|2021-04-26 05:37:40|809.25|805.25|808.9|804.9|809.25|805.25|808.78|804.78|27
1619415470000|2021-04-26 05:37:50|808.89|804.89|808.86|804.86|808.96|804.96|808.83|804.83|25
1619415480000|2021-04-26 05:38:00|808.85|804.85|809.19|805.19|809.19|805.19|808.81|804.81|23
1619415490000|2021-04-26 05:38:10|809.14|805.14|809.39|805.39|809.42|805.42|809.13|805.13|20
1619415500000|2021-04-26 05:38:20|809.4|805.4|809.57|805.57|809.57|805.57|809.4|805.4|13
1619415510000|2021-04-26 05:38:30|809.58|805.58|809.77|805.77|809.77|805.77|809.56|805.56|9
1619415520000|2021-04-26 05:38:40|809.88|805.88|809.95|805.95|809.96|805.96|809.88|805.88|9
1619415530000|2021-04-26 05:38:50|809.93|805.93|810.04|806.04|810.09|806.09|809.9|805.9|13
1619415540000|2021-04-26 05:39:00|810.05|806.05|810.29|806.29|810.29|806.29|810.05|806.05|12
1619415550000|2021-04-26 05:39:10|810.3|806.3|810.52|806.52|810.63|806.63|810.3|806.3|19
1619415560000|2021-04-26 05:39:20|810.48|806.48|810.32|806.32|810.7|806.7|810.12|806.12|30
1619415570000|2021-04-26 05:39:30|810.34|806.34|810.47|806.47|810.69|806.69|810.29|806.29|25
1619415580000|2021-04-26 05:39:40|810.46|806.46|809.92|805.92|810.46|806.46|809.92|805.92|24
1619415590000|2021-04-26 05:39:50|809.95|805.95|809.93|805.93|809.96|805.96|809.87|805.87|19
1619415600000|2021-04-26 05:40:00|809.92|805.92|810.05|806.05|810.14|806.14|809.92|805.92|23
1619415610000|2021-04-26 05:40:10|810.07|806.07|810.45|806.45|810.45|806.45|810.07|806.07|18
1619415620000|2021-04-26 05:40:20|810.46|806.46|810.46|806.46|810.5|806.5|810.45|806.45|17
1619415630000|2021-04-26 05:40:30|810.5|806.5|810.21|806.21|810.5|806.5|810.14|806.14|20
1619415640000|2021-04-26 05:40:40|810.27|806.27|810.25|806.25|810.34|806.34|810.25|806.25|20
1619415650000|2021-04-26 05:40:50|810.28|806.28|810.37|806.37|810.4|806.4|810.23|806.23|25
1619415660000|2021-04-26 05:41:00|810.39|806.39|810.96|806.96|810.96|806.96|810.39|806.39|16
1619415670000|2021-04-26 05:41:10|811.01|807.01|811.01|807.01|811.01|807.01|811.01|807.01|1
1619415680000|2021-04-26 05:41:20|811|807|810.91|806.91|811|807|810.91|806.91|14
1619415690000|2021-04-26 05:41:30|810.92|806.92|811.01|807.01|811.09|807.09|810.92|806.92|17
1619415700000|2021-04-26 05:41:40|811.02|807.02|811.16|807.16|811.21|807.21|811.02|807.02|23
1619415710000|2021-04-26 05:41:50|811|807|810.74|806.74|811.15|807.15|810.73|806.73|28
1619415720000|2021-04-26 05:42:00|810.72|806.72|810.88|806.88|810.96|806.96|810.72|806.72|23
1619415730000|2021-04-26 05:42:10|810.93|806.93|810.68|806.68|810.93|806.93|810.68|806.68|25
1619415740000|2021-04-26 05:42:20|810.74|806.74|810.78|806.78|810.87|806.87|810.74|806.74|22
1619415750000|2021-04-26 05:42:30|810.77|806.77|810.82|806.82|810.84|806.84|810.74|806.74|17
1619415760000|2021-04-26 05:42:40|810.79|806.79|811.03|807.03|811.06|807.06|810.7|806.7|30
1619415770000|2021-04-26 05:42:50|811.13|807.13|810.97|806.97|811.16|807.16|810.93|806.93|22
1619415780000|2021-04-26 05:43:00|811.01|807.01|811.2|807.2|811.24|807.24|810.95|806.95|23
1619415790000|2021-04-26 05:43:10|811.19|807.19|811.16|807.16|811.36|807.36|811.16|807.16|26
1619415800000|2021-04-26 05:43:20|811.18|807.18|811.35|807.35|811.38|807.38|811.17|807.17|23
1619415810000|2021-04-26 05:43:30|811.27|807.27|811.06|807.06|811.33|807.33|811.05|807.05|30
1619415820000|2021-04-26 05:43:40|811.05|807.05|811.07|807.07|811.14|807.14|811|807|32
1619415830000|2021-04-26 05:43:50|811.06|807.06|810.85|806.85|811.09|807.09|810.77|806.77|31
1619415840000|2021-04-26 05:44:00|810.84|806.84|811.18|807.18|811.23|807.23|810.8|806.8|31
1619415850000|2021-04-26 05:44:10|811.17|807.17|811.77|807.77|811.77|807.77|811.17|807.17|21
1619415860000|2021-04-26 05:44:20|811.7|807.7|811.65|807.65|811.77|807.77|811.59|807.59|24
1619415870000|2021-04-26 05:44:30|811.64|807.64|811.7|807.7|811.79|807.79|811.63|807.63|24
1619415880000|2021-04-26 05:44:40|811.64|807.64|811.61|807.61|811.72|807.72|811.51|807.51|31
1619415890000|2021-04-26 05:44:50|811.62|807.62|811.7|807.7|811.76|807.76|811.52|807.52|22
1619415900000|2021-04-26 05:45:00|811.69|807.69|811.54|807.54|811.71|807.71|811.53|807.53|24
1619415910000|2021-04-26 05:45:10|811.55|807.55|812|808|812.03|808.03|811.55|807.55|23
1619415920000|2021-04-26 05:45:20|812.05|808.05|812.24|808.24|812.41|808.41|812.04|808.04|21
1619415930000|2021-04-26 05:45:30|812.22|808.22|812.13|808.13|812.35|808.35|811.95|807.95|29
1619415940000|2021-04-26 05:45:40|811.95|807.95|812.2|808.2|812.3|808.3|811.95|807.95|28
1619415950000|2021-04-26 05:45:50|812.23|808.23|812.33|808.33|812.37|808.37|811.96|807.96|24
1619415960000|2021-04-26 05:46:00|812.37|808.37|812.05|808.05|812.37|808.37|812.03|808.03|18
1619415970000|2021-04-26 05:46:10|812.11|808.11|812.09|808.09|812.11|808.11|812.01|808.01|30
1619415980000|2021-04-26 05:46:20|812.07|808.07|812.08|808.08|812.1|808.1|812.04|808.04|18
1619415990000|2021-04-26 05:46:30|812.05|808.05|811.92|807.92|812.05|808.05|811.92|807.92|23
1619416000000|2021-04-26 05:46:40|811.93|807.93|811.99|807.99|812.03|808.03|811.93|807.93|7
1619416010000|2021-04-26 05:46:50|812.06|808.06|812.13|808.13|812.14|808.14|812.05|808.05|6
1619416020000|2021-04-26 05:47:00|812.02|808.02|811.82|807.82|812.02|808.02|811.69|807.69|29
1619416030000|2021-04-26 05:47:10|811.91|807.91|811.9|807.9|812.03|808.03|811.88|807.88|33
1619416040000|2021-04-26 05:47:20|811.91|807.91|811.77|807.77|811.96|807.96|811.65|807.65|27
1619416050000|2021-04-26 05:47:30|811.79|807.79|811.88|807.88|811.94|807.94|811.79|807.79|24
1619416060000|2021-04-26 05:47:40|811.86|807.86|811.75|807.75|811.86|807.86|811.75|807.75|19
1619416070000|2021-04-26 05:47:50|811.71|807.71|811.7|807.7|811.71|807.71|811.55|807.55|24
1619416080000|2021-04-26 05:48:00|811.68|807.68|811.57|807.57|811.68|807.68|811.48|807.48|23
1619416090000|2021-04-26 05:48:10|811.58|807.58|811.99|807.99|812.05|808.05|811.57|807.57|21
1619416100000|2021-04-26 05:48:20|812|808|812.01|808.01|812.01|808.01|811.88|807.88|13
1619416110000|2021-04-26 05:48:30|812.04|808.04|811.89|807.89|812.04|808.04|811.78|807.78|29
1619416120000|2021-04-26 05:48:40|811.91|807.91|811.94|807.94|812|808|811.9|807.9|23
1619416130000|2021-04-26 05:48:50|811.9|807.9|811.86|807.86|811.98|807.98|811.86|807.86|19
1619416140000|2021-04-26 05:49:00|811.87|807.87|811.87|807.87|811.98|807.98|811.87|807.87|20
1619416150000|2021-04-26 05:49:10|811.88|807.88|812.28|808.28|812.28|808.28|811.87|807.87|24
1619416160000|2021-04-26 05:49:20|812.29|808.29|812.39|808.39|812.53|808.53|812.1|808.1|22
1619416170000|2021-04-26 05:49:30|812.36|808.36|812.29|808.29|812.44|808.44|812.29|808.29|29
1619416180000|2021-04-26 05:49:40|812.35|808.35|812.23|808.23|812.43|808.43|812.21|808.21|25
1619416190000|2021-04-26 05:49:50|812.25|808.25|812.15|808.15|812.33|808.33|812.13|808.13|25
1619416200000|2021-04-26 05:50:00|812.17|808.17|812.09|808.09|812.18|808.18|812.09|808.09|15
1619416210000|2021-04-26 05:50:10|812.11|808.11|812.06|808.06|812.15|808.15|812.06|808.06|19
1619416220000|2021-04-26 05:50:20|812.07|808.07|811.69|807.69|812.09|808.09|811.68|807.68|12
1619416230000|2021-04-26 05:50:30|811.71|807.71|811.41|807.41|811.86|807.86|811.36|807.36|33
1619416240000|2021-04-26 05:50:40|811.44|807.44|811.34|807.34|811.45|807.45|811.26|807.26|29
1619416250000|2021-04-26 05:50:50|811.48|807.48|811.53|807.53|811.53|807.53|811.35|807.35|17
1619416260000|2021-04-26 05:51:00|811.24|807.24|811.55|807.55|811.55|807.55|811.24|807.24|16
1619416270000|2021-04-26 05:51:10|811.26|807.26|811.27|807.27|811.28|807.28|811.23|807.23|9
1619416280000|2021-04-26 05:51:20|811.23|807.23|811.4|807.4|811.43|807.43|811.14|807.14|30
1619416290000|2021-04-26 05:51:30|811.39|807.39|811.36|807.36|811.47|807.47|811.19|807.19|29
1619416300000|2021-04-26 05:51:40|811.32|807.32|811.67|807.67|811.7|807.7|811.32|807.32|22
1619416310000|2021-04-26 05:51:50|811.68|807.68|811.38|807.38|811.75|807.75|811.36|807.36|22
1619416320000|2021-04-26 05:52:00|811.41|807.41|811.44|807.44|811.5|807.5|811.34|807.34|30
1619416330000|2021-04-26 05:52:10|811.47|807.47|811.79|807.79|811.84|807.84|811.39|807.39|32
1619416340000|2021-04-26 05:52:20|811.78|807.78|811.83|807.83|811.88|807.88|811.76|807.76|18
1619416350000|2021-04-26 05:52:30|811.88|807.88|811.93|807.93|811.97|807.97|811.85|807.85|27
1619416360000|2021-04-26 05:52:40|811.96|807.96|811.87|807.87|811.96|807.96|811.78|807.78|20
1619416370000|2021-04-26 05:52:50|811.85|807.85|811.78|807.78|811.85|807.85|811.76|807.76|10
1619416380000|2021-04-26 05:53:00|811.75|807.75|811.65|807.65|811.79|807.79|811.65|807.65|11
1619416390000|2021-04-26 05:53:10|811.63|807.63|811.14|807.14|811.65|807.65|811.14|807.14|19
1619416400000|2021-04-26 05:53:20|811.17|807.17|811.03|807.03|811.27|807.27|811.03|807.03|22
1619416410000|2021-04-26 05:53:30|811.09|807.09|811.45|807.45|811.51|807.51|811.03|807.03|32
1619416420000|2021-04-26 05:53:40|811.56|807.56|811.29|807.29|811.63|807.63|811.29|807.29|29
1619416430000|2021-04-26 05:53:50|811.3|807.3|811.25|807.25|811.3|807.3|811.19|807.19|17
1619416440000|2021-04-26 05:54:00|811.26|807.26|811.31|807.31|811.55|807.55|811.24|807.24|25
1619416450000|2021-04-26 05:54:10|811.35|807.35|811.32|807.32|811.37|807.37|811.27|807.27|19
1619416460000|2021-04-26 05:54:20|811.28|807.28|811.6|807.6|811.67|807.67|811.28|807.28|24
1619416470000|2021-04-26 05:54:30|811.63|807.63|811.3|807.3|811.63|807.63|811.25|807.25|12
1619416480000|2021-04-26 05:54:40|811.31|807.31|811.43|807.43|811.45|807.45|811.27|807.27|21
1619416490000|2021-04-26 05:54:50|811.4|807.4|811.59|807.59|811.61|807.61|811.4|807.4|18
1619416500000|2021-04-26 05:55:00|811.6|807.6|811.67|807.67|811.68|807.68|811.57|807.57|13
1619416510000|2021-04-26 05:55:10|811.66|807.66|811.6|807.6|811.68|807.68|811.5|807.5|16
1619416520000|2021-04-26 05:55:20|811.64|807.64|811.81|807.81|811.82|807.82|811.64|807.64|21
1619416530000|2021-04-26 05:55:30|811.84|807.84|811.85|807.85|811.85|807.85|811.8|807.8|17
1619416540000|2021-04-26 05:55:40|811.84|807.84|812.25|808.25|812.25|808.25|811.84|807.84|24
1619416550000|2021-04-26 05:55:50|812.32|808.32|812.41|808.41|812.47|808.47|812.29|808.29|30
1619416560000|2021-04-26 05:56:00|812.39|808.39|812.55|808.55|812.69|808.69|812.36|808.36|32
1619416570000|2021-04-26 05:56:10|812.51|808.51|812.69|808.69|812.7|808.7|812.4|808.4|24
1619416580000|2021-04-26 05:56:20|812.72|808.72|812.59|808.59|813.13|809.13|812.59|808.59|32
1619416590000|2021-04-26 05:56:30|813.05|809.05|813|809|813.17|809.17|812.95|808.95|28
1619416600000|2021-04-26 05:56:40|813.01|809.01|812.93|808.93|813.07|809.07|812.61|808.61|30
1619416610000|2021-04-26 05:56:50|812.92|808.92|813.24|809.24|813.31|809.31|812.92|808.92|29
1619416620000|2021-04-26 05:57:00|813.25|809.25|813.13|809.13|813.3|809.3|813.13|809.13|35
1619416630000|2021-04-26 05:57:10|812.96|808.96|813.38|809.38|813.52|809.52|812.96|808.96|26
1619416640000|2021-04-26 05:57:20|813.36|809.36|813.39|809.39|813.45|809.45|813.32|809.32|20
1619416650000|2021-04-26 05:57:30|813.28|809.28|813.15|809.15|813.31|809.31|813.09|809.09|29
1619416660000|2021-04-26 05:57:40|813.2|809.2|813.61|809.61|813.66|809.66|813.2|809.2|25
1619416670000|2021-04-26 05:57:50|813.63|809.63|813.52|809.52|813.63|809.63|813.23|809.23|27
1619416680000|2021-04-26 05:58:00|813.5|809.5|813.91|809.91|813.96|809.96|813.48|809.48|28
1619416690000|2021-04-26 05:58:10|813.89|809.89|814.18|810.18|814.37|810.37|813.78|809.78|35
1619416700000|2021-04-26 05:58:20|814.34|810.34|814.69|810.69|814.97|810.97|814.32|810.32|29
1619416710000|2021-04-26 05:58:30|814.68|810.68|814.67|810.67|815.15|811.15|814.48|810.48|33
1619416720000|2021-04-26 05:58:40|814.83|810.83|815.67|811.67|815.77|811.77|814.83|810.83|34
1619416730000|2021-04-26 05:58:50|815.68|811.68|816.42|812.42|816.42|812.42|815.68|811.68|30
1619416740000|2021-04-26 05:59:00|816.46|812.46|816.3|812.3|816.54|812.54|816.17|812.17|35
1619416750000|2021-04-26 05:59:10|816.31|812.31|816.27|812.27|816.4|812.4|815.95|811.95|33
1619416760000|2021-04-26 05:59:20|816.18|812.18|816.63|812.63|816.63|812.63|816.06|812.06|32
1619416770000|2021-04-26 05:59:30|816.13|812.13|816.27|812.27|816.29|812.29|815.6|811.6|31
1619416780000|2021-04-26 05:59:40|816.28|812.28|816.38|812.38|816.54|812.54|816.21|812.21|28
1619416790000|2021-04-26 05:59:50|816.37|812.37|816.35|812.35|816.57|812.57|816.31|812.31|25
1619416800000|2021-04-26 06:00:00|816.31|812.31|817.75|813.75|817.75|813.75|816.31|812.31|24
1619416810000|2021-04-26 06:00:10|817.71|813.71|818.85|814.85|818.97|814.97|817.71|813.71|30
1619416820000|2021-04-26 06:00:20|818.86|814.86|819.01|815.01|819.54|815.54|818.78|814.78|32
1619416830000|2021-04-26 06:00:30|819.12|815.12|818.84|814.84|819.18|815.18|818.8|814.8|21
1619416840000|2021-04-26 06:00:40|818.83|814.83|818.6|814.6|818.83|814.83|818.03|814.03|37
1619416850000|2021-04-26 06:00:50|818.66|814.66|818.87|814.87|819.02|815.02|818.66|814.66|31
1619416860000|2021-04-26 06:01:00|818.9|814.9|818.73|814.73|819.26|815.26|818.02|814.02|34
1619416870000|2021-04-26 06:01:10|818.91|814.91|819.48|815.48|819.62|815.62|818.66|814.66|29
1619416880000|2021-04-26 06:01:20|819.4|815.4|819.37|815.37|819.58|815.58|819|815|34
1619416890000|2021-04-26 06:01:30|819.28|815.28|818.61|814.61|819.3|815.3|818.48|814.48|34
1619416900000|2021-04-26 06:01:40|818.78|814.78|818.2|814.2|818.81|814.81|818.19|814.19|28
1619416910000|2021-04-26 06:01:50|818.02|814.02|818.18|814.18|818.55|814.55|818.02|814.02|32
1619416920000|2021-04-26 06:02:00|818.17|814.17|817.69|813.69|818.18|814.18|817.49|813.49|32
1619416930000|2021-04-26 06:02:10|817.81|813.81|818.04|814.04|818.13|814.13|817.36|813.36|29
1619416940000|2021-04-26 06:02:20|818.03|814.03|818.43|814.43|818.43|814.43|818.01|814.01|26
1619416950000|2021-04-26 06:02:30|818.41|814.41|818.36|814.36|818.44|814.44|818.35|814.35|22
1619416960000|2021-04-26 06:02:40|818.37|814.37|818.42|814.42|818.47|814.47|818.37|814.37|23
1619416970000|2021-04-26 06:02:50|818.4|814.4|818.4|814.4|818.45|814.45|818.4|814.4|9
1619416980000|2021-04-26 06:03:00|818.42|814.42|818.44|814.44|818.48|814.48|818.41|814.41|16
1619416990000|2021-04-26 06:03:10|818.45|814.45|818.43|814.43|818.46|814.46|818.36|814.36|18
1619417000000|2021-04-26 06:03:20|818.47|814.47|818.39|814.39|818.47|814.47|818.29|814.29|27
1619417010000|2021-04-26 06:03:30|818.42|814.42|817.68|813.68|818.43|814.43|817.54|813.54|26
1619417020000|2021-04-26 06:03:40|817.64|813.64|817.63|813.63|817.64|813.64|817.54|813.54|20
1619417030000|2021-04-26 06:03:50|817.62|813.62|817.71|813.71|817.84|813.84|817.52|813.52|26
1619417040000|2021-04-26 06:04:00|817.68|813.68|817.49|813.49|817.77|813.77|817.49|813.49|32
1619417050000|2021-04-26 06:04:10|817.48|813.48|817.19|813.19|817.5|813.5|817.07|813.07|26
1619417060000|2021-04-26 06:04:20|817.18|813.18|817.11|813.11|817.25|813.25|817.02|813.02|21
1619417070000|2021-04-26 06:04:30|817.07|813.07|817.09|813.09|817.22|813.22|817.07|813.07|19
1619417080000|2021-04-26 06:04:40|817.08|813.08|817.09|813.09|817.15|813.15|817.06|813.06|17
1619417090000|2021-04-26 06:04:50|817.1|813.1|817.06|813.06|817.25|813.25|817.01|813.01|21
1619417100000|2021-04-26 06:05:00|817.04|813.04|818.32|814.32|818.36|814.36|817.04|813.04|35
1619417110000|2021-04-26 06:05:10|818.34|814.34|818.55|814.55|818.82|814.82|818.31|814.31|32
1619417120000|2021-04-26 06:05:20|818.62|814.62|818.47|814.47|818.67|814.67|818.43|814.43|28
1619417130000|2021-04-26 06:05:30|818.46|814.46|817.84|813.84|818.49|814.49|817.84|813.84|30
1619417140000|2021-04-26 06:05:40|817.77|813.77|818.28|814.28|818.29|814.29|817.58|813.58|28
1619417150000|2021-04-26 06:05:50|818.25|814.25|818.04|814.04|818.31|814.31|818.04|814.04|29
1619417160000|2021-04-26 06:06:00|817.97|813.97|818.28|814.28|818.3|814.3|817.53|813.53|32
1619417170000|2021-04-26 06:06:10|818.29|814.29|818.29|814.29|818.41|814.41|818.21|814.21|28
1619417180000|2021-04-26 06:06:20|818.43|814.43|818.46|814.46|818.56|814.56|818.43|814.43|24
1619417190000|2021-04-26 06:06:30|818.4|814.4|818.2|814.2|818.43|814.43|818.2|814.2|22
1619417200000|2021-04-26 06:06:40|818.09|814.09|817.83|813.83|818.09|814.09|817.81|813.81|31
1619417210000|2021-04-26 06:06:50|817.81|813.81|817.79|813.79|817.81|813.81|817.61|813.61|21
1619417220000|2021-04-26 06:07:00|817.85|813.85|817.91|813.91|818.04|814.04|817.69|813.69|23
1619417230000|2021-04-26 06:07:10|817.85|813.85|818.85|814.85|818.85|814.85|817.85|813.85|11
1619417240000|2021-04-26 06:07:20|818.81|814.81|818.81|814.81|818.81|814.81|818.81|814.81|1
1619417250000|2021-04-26 06:07:30|818.83|814.83|819.18|815.18|819.18|815.18|818.78|814.78|12
1619417260000|2021-04-26 06:07:40|819.28|815.28|819.23|815.23|819.33|815.33|819.17|815.17|12
1619417270000|2021-04-26 06:07:50|819.44|815.44|819.98|815.98|820.07|816.07|819.2|815.2|21
1619417280000|2021-04-26 06:08:00|820.16|816.16|820.95|816.95|820.97|816.97|820.09|816.09|14
1619417290000|2021-04-26 06:08:10|821.02|817.02|821.64|817.64|821.84|817.84|821.02|817.02|14
1619417300000|2021-04-26 06:08:20|821.61|817.61|821.11|817.11|821.61|817.61|821.03|817.03|32
1619417310000|2021-04-26 06:08:30|821.13|817.13|820.62|816.62|821.2|817.2|820.62|816.62|36
1619417320000|2021-04-26 06:08:40|820.6|816.6|820.94|816.94|820.94|816.94|820.59|816.59|26
1619417330000|2021-04-26 06:08:50|820.93|816.93|821.41|817.41|821.41|817.41|820.88|816.88|28
1619417340000|2021-04-26 06:09:00|821.44|817.44|821.62|817.62|821.62|817.62|821.39|817.39|10
1619417350000|2021-04-26 06:09:10|821.59|817.59|821.64|817.64|821.74|817.74|821.52|817.52|28
1619417360000|2021-04-26 06:09:20|821.65|817.65|821.75|817.75|821.77|817.77|821.65|817.65|18
1619417370000|2021-04-26 06:09:30|821.77|817.77|821.69|817.69|821.77|817.77|821.66|817.66|29
1619417380000|2021-04-26 06:09:40|821.71|817.71|822.2|818.2|822.29|818.29|821.71|817.71|24
1619417390000|2021-04-26 06:09:50|822.19|818.19|822.25|818.25|822.25|818.25|821.67|817.67|31
1619417400000|2021-04-26 06:10:00|822.24|818.24|822.14|818.14|822.3|818.3|821.94|817.94|32
1619417410000|2021-04-26 06:10:10|822.13|818.13|822.81|818.81|823.42|819.42|822.09|818.09|34
1619417420000|2021-04-26 06:10:20|822.9|818.9|822.62|818.62|823.13|819.13|822.46|818.46|27
1619417430000|2021-04-26 06:10:30|822.65|818.65|822.99|818.99|823.16|819.16|822.44|818.44|31
1619417440000|2021-04-26 06:10:40|823|819|823.73|819.73|823.75|819.75|822.65|818.65|34
1619417450000|2021-04-26 06:10:50|823.65|819.65|823.9|819.9|824.03|820.03|823.15|819.15|23
1619417460000|2021-04-26 06:11:00|823.92|819.92|825.03|821.03|825.06|821.06|823.92|819.92|18
1619417470000|2021-04-26 06:11:10|825.04|821.04|826.91|822.91|826.91|822.91|824.5|820.5|28
1619417480000|2021-04-26 06:11:20|826.96|822.96|827.05|823.05|827.49|823.49|826.39|822.39|34
1619417490000|2021-04-26 06:11:30|826.94|822.94|826.42|822.42|827.5|823.5|826.34|822.34|36
1619417500000|2021-04-26 06:11:40|826.41|822.41|826.8|822.8|827.03|823.03|825.95|821.95|39
1619417510000|2021-04-26 06:11:50|826.82|822.82|827.59|823.59|827.66|823.66|826.82|822.82|31
1619417520000|2021-04-26 06:12:00|827.65|823.65|826.79|822.79|827.65|823.65|826.37|822.37|37
1619417530000|2021-04-26 06:12:10|826.88|822.88|827.22|823.22|827.4|823.4|826.83|822.83|37
1619417540000|2021-04-26 06:12:20|827.21|823.21|827.54|823.54|827.62|823.62|827.05|823.05|33
1619417550000|2021-04-26 06:12:30|827.51|823.51|827.18|823.18|827.61|823.61|827.16|823.16|29
1619417560000|2021-04-26 06:12:40|827.14|823.14|827.89|823.89|827.95|823.95|827.14|823.14|25
1619417570000|2021-04-26 06:12:50|827.79|823.79|827.99|823.99|828.3|824.3|827.79|823.79|32
1619417580000|2021-04-26 06:13:00|828.42|824.42|827.65|823.65|828.55|824.55|827.56|823.56|33
1619417590000|2021-04-26 06:13:10|827.64|823.64|827.96|823.96|828.01|824.01|827.6|823.6|25
1619417600000|2021-04-26 06:13:20|827.98|823.98|827.58|823.58|827.98|823.98|827.38|823.38|29
1619417610000|2021-04-26 06:13:30|827.63|823.63|827.96|823.96|828.1|824.1|827.62|823.62|32
1619417620000|2021-04-26 06:13:40|827.95|823.95|827.63|823.63|827.95|823.95|827.35|823.35|33
1619417630000|2021-04-26 06:13:50|827.66|823.66|826.98|822.98|827.68|823.68|826.92|822.92|32
1619417640000|2021-04-26 06:14:00|827.02|823.02|828.22|824.22|828.22|824.22|827.02|823.02|34
1619417650000|2021-04-26 06:14:10|828.26|824.26|828.38|824.38|828.51|824.51|828.18|824.18|29
1619417660000|2021-04-26 06:14:20|828.39|824.39|829.03|825.03|829.14|825.14|828.39|824.39|22
1619417670000|2021-04-26 06:14:30|829.1|825.1|829.51|825.51|829.6|825.6|829.05|825.05|18
1619417680000|2021-04-26 06:14:40|829.47|825.47|829.28|825.28|829.58|825.58|829.06|825.06|37
1619417690000|2021-04-26 06:14:50|829.21|825.21|828.87|824.87|829.31|825.31|828.7|824.7|34
1619417700000|2021-04-26 06:15:00|828.68|824.68|827.99|823.99|828.79|824.79|827.99|823.99|33
1619417710000|2021-04-26 06:15:10|827.94|823.94|826.58|822.58|828.09|824.09|826.58|822.58|33
1619417720000|2021-04-26 06:15:20|826.59|822.59|826.42|822.42|826.81|822.81|826.42|822.42|23
1619417730000|2021-04-26 06:15:30|826.41|822.41|825.77|821.77|826.49|822.49|825.77|821.77|23
1619417740000|2021-04-26 06:15:40|825.76|821.76|825.49|821.49|825.81|821.81|825.37|821.37|36
1619417750000|2021-04-26 06:15:50|825.48|821.48|826.08|822.08|826.1|822.1|825.37|821.37|27
1619417760000|2021-04-26 06:16:00|826.13|822.13|825.68|821.68|826.3|822.3|825.68|821.68|35
1619417770000|2021-04-26 06:16:10|825.56|821.56|825.41|821.41|825.59|821.59|825.36|821.36|29
1619417780000|2021-04-26 06:16:20|825.39|821.39|825.59|821.59|825.72|821.72|825.35|821.35|26
1619417790000|2021-04-26 06:16:30|825.65|821.65|826.3|822.3|826.44|822.44|825.65|821.65|33
1619417800000|2021-04-26 06:16:40|826.29|822.29|825.75|821.75|826.29|822.29|825.67|821.67|28
1619417810000|2021-04-26 06:16:50|825.69|821.69|825.31|821.31|825.69|821.69|824.99|820.99|32
1619417820000|2021-04-26 06:17:00|825.33|821.33|825.99|821.99|825.99|821.99|825.17|821.17|31
1619417830000|2021-04-26 06:17:10|825.89|821.89|826.35|822.35|826.4|822.4|825.89|821.89|28
1619417840000|2021-04-26 06:17:20|826.36|822.36|825.49|821.49|826.36|822.36|825.49|821.49|35
1619417850000|2021-04-26 06:17:30|825.42|821.42|825.47|821.47|825.65|821.65|825.24|821.24|33
1619417860000|2021-04-26 06:17:40|825.5|821.5|825.1|821.1|825.5|821.5|825.04|821.04|31
1619417870000|2021-04-26 06:17:50|825.15|821.15|825.41|821.41|825.41|821.41|825.03|821.03|30
1619417880000|2021-04-26 06:18:00|825.34|821.34|825.73|821.73|825.82|821.82|825.27|821.27|26
1619417890000|2021-04-26 06:18:10|825.68|821.68|826.07|822.07|826.09|822.09|825.68|821.68|25
1619417900000|2021-04-26 06:18:20|826.08|822.08|826.17|822.17|826.53|822.53|826.08|822.08|22
1619417910000|2021-04-26 06:18:30|826.16|822.16|825.67|821.67|826.16|822.16|825.58|821.58|31
1619417920000|2021-04-26 06:18:40|825.64|821.64|825.71|821.71|825.89|821.89|825.58|821.58|29
1619417930000|2021-04-26 06:18:50|825.57|821.57|824.94|820.94|825.59|821.59|824.84|820.84|29
1619417940000|2021-04-26 06:19:00|824.95|820.95|824.71|820.71|824.99|820.99|824.67|820.67|27
1619417950000|2021-04-26 06:19:10|824.74|820.74|824.57|820.57|824.74|820.74|824.45|820.45|27
1619417960000|2021-04-26 06:19:20|824.56|820.56|824.81|820.81|824.83|820.83|824.52|820.52|30
1619417970000|2021-04-26 06:19:30|824.78|820.78|826.15|822.15|826.15|822.15|824.71|820.71|31
1619417980000|2021-04-26 06:19:40|826.17|822.17|826.05|822.05|826.25|822.25|826.04|822.04|14
1619417990000|2021-04-26 06:19:50|826.08|822.08|826.13|822.13|826.53|822.53|825.76|821.76|27
1619418000000|2021-04-26 06:20:00|826.22|822.22|826.41|822.41|826.46|822.46|826.13|822.13|29
1619418010000|2021-04-26 06:20:10|826.38|822.38|825.75|821.75|826.47|822.47|825.62|821.62|29
1619418020000|2021-04-26 06:20:20|825.72|821.72|825.26|821.26|825.76|821.76|825.24|821.24|21
1619418030000|2021-04-26 06:20:30|825.27|821.27|824.92|820.92|825.46|821.46|824.75|820.75|33
1619418040000|2021-04-26 06:20:40|824.93|820.93|824.83|820.83|825.18|821.18|824.83|820.83|24
1619418050000|2021-04-26 06:20:50|824.86|820.86|826.4|822.4|826.4|822.4|824.81|820.81|34
1619418060000|2021-04-26 06:21:00|826.43|822.43|827.22|823.22|827.22|823.22|826.43|822.43|26
1619418070000|2021-04-26 06:21:10|827.31|823.31|827.85|823.85|827.85|823.85|827.31|823.31|18
1619418080000|2021-04-26 06:21:20|827.9|823.9|826.84|822.84|827.9|823.9|826.78|822.78|29
1619418090000|2021-04-26 06:21:30|826.74|822.74|826.4|822.4|826.75|822.75|826.4|822.4|30
1619418100000|2021-04-26 06:21:40|826.39|822.39|826.38|822.38|826.46|822.46|826.3|822.3|27
1619418110000|2021-04-26 06:21:50|826.49|822.49|827.05|823.05|827.15|823.15|826.49|822.49|31
1619418120000|2021-04-26 06:22:00|826.99|822.99|827.01|823.01|827.07|823.07|826.92|822.92|23
1619418130000|2021-04-26 06:22:10|826.97|822.97|826.93|822.93|827.04|823.04|826.9|822.9|23
1619418140000|2021-04-26 06:22:20|826.98|822.98|826.27|822.27|827.05|823.05|826.1|822.1|24
1619418150000|2021-04-26 06:22:30|826.25|822.25|826.18|822.18|826.35|822.35|825.96|821.96|36
1619418160000|2021-04-26 06:22:40|826.2|822.2|825.93|821.93|826.21|822.21|825.57|821.57|32
1619418170000|2021-04-26 06:22:50|825.91|821.91|825.72|821.72|825.94|821.94|825.65|821.65|31
1619418180000|2021-04-26 06:23:00|825.73|821.73|826.21|822.21|826.39|822.39|825.73|821.73|31
1619418190000|2021-04-26 06:23:10|826.23|822.23|826.74|822.74|827|823|826.23|822.23|30
1619418200000|2021-04-26 06:23:20|826.73|822.73|825.99|821.99|826.73|822.73|825.99|821.99|34
1619418210000|2021-04-26 06:23:30|825.98|821.98|826.56|822.56|826.75|822.75|825.88|821.88|32
1619418220000|2021-04-26 06:23:40|826.57|822.57|826.57|822.57|826.79|822.79|826.5|822.5|27
1619418230000|2021-04-26 06:23:50|826.55|822.55|826.96|822.96|827.01|823.01|826.55|822.55|25
1619418240000|2021-04-26 06:24:00|826.99|822.99|826.62|822.62|826.99|822.99|826.59|822.59|19
1619418250000|2021-04-26 06:24:10|826.61|822.61|826.79|822.79|826.82|822.82|826.58|822.58|13
1619418260000|2021-04-26 06:24:20|826.81|822.81|827.68|823.68|827.69|823.69|826.74|822.74|20
1619418270000|2021-04-26 06:24:30|827.69|823.69|827.84|823.84|828.23|824.23|827.69|823.69|30
1619418280000|2021-04-26 06:24:40|827.83|823.83|827.44|823.44|828.14|824.14|827.43|823.43|33
1619418290000|2021-04-26 06:24:50|827.46|823.46|828|824|828.14|824.14|827.46|823.46|26
1619418300000|2021-04-26 06:25:00|828.03|824.03|828.22|824.22|828.24|824.24|827.75|823.75|25
1619418310000|2021-04-26 06:25:10|828.16|824.16|827.77|823.77|828.16|824.16|827.7|823.7|28
1619418320000|2021-04-26 06:25:20|827.65|823.65|827.77|823.77|827.86|823.86|827.65|823.65|22
1619418330000|2021-04-26 06:25:30|827.8|823.8|827.56|823.56|827.81|823.81|827.54|823.54|30
1619418340000|2021-04-26 06:25:40|827.66|823.66|827.72|823.72|827.81|823.81|827.63|823.63|20
1619418350000|2021-04-26 06:25:50|827.76|823.76|827.79|823.79|827.81|823.81|827.75|823.75|15
1619418360000|2021-04-26 06:26:00|827.75|823.75|826.27|822.27|827.88|823.88|826.26|822.26|24
1619418370000|2021-04-26 06:26:10|826.29|822.29|825.74|821.74|826.32|822.32|825.74|821.74|30
1619418380000|2021-04-26 06:26:20|825.75|821.75|825.56|821.56|825.75|821.75|825.21|821.21|35
1619418390000|2021-04-26 06:26:30|825.57|821.57|825.75|821.75|825.98|821.98|825.52|821.52|26
1619418400000|2021-04-26 06:26:40|825.73|821.73|825.5|821.5|825.75|821.75|825.15|821.15|25
1619418410000|2021-04-26 06:26:50|825.35|821.35|825.32|821.32|825.51|821.51|825.22|821.22|31
1619418420000|2021-04-26 06:27:00|825.26|821.26|825.35|821.35|825.39|821.39|825.07|821.07|31
1619418430000|2021-04-26 06:27:10|825.37|821.37|824.96|820.96|825.54|821.54|824.89|820.89|18
1619418440000|2021-04-26 06:27:20|824.99|820.99|825.07|821.07|825.29|821.29|824.99|820.99|23
1619418450000|2021-04-26 06:27:30|825.21|821.21|825.21|821.21|825.41|821.41|824.91|820.91|30
1619418460000|2021-04-26 06:27:40|825.22|821.22|826.02|822.02|826.07|822.07|825.21|821.21|30
1619418470000|2021-04-26 06:27:50|826.04|822.04|826.27|822.27|826.29|822.29|826.01|822.01|25
1619418480000|2021-04-26 06:28:00|826.26|822.26|825.84|821.84|826.27|822.27|825.84|821.84|21
1619418490000|2021-04-26 06:28:10|825.92|821.92|825.55|821.55|826.06|822.06|825.47|821.47|30
1619418500000|2021-04-26 06:28:20|825.58|821.58|825.58|821.58|825.77|821.77|825.46|821.46|30
1619418510000|2021-04-26 06:28:30|825.53|821.53|826.09|822.09|826.1|822.1|825.53|821.53|33
1619418520000|2021-04-26 06:28:40|826.07|822.07|826.01|822.01|826.09|822.09|825.93|821.93|28
1619418530000|2021-04-26 06:28:50|826.03|822.03|826.1|822.1|826.1|822.1|826.02|822.02|23
1619418540000|2021-04-26 06:29:00|826.08|822.08|825.03|821.03|826.08|822.08|825.03|821.03|30
1619418550000|2021-04-26 06:29:10|825.14|821.14|825.06|821.06|825.17|821.17|825.03|821.03|27
1619418560000|2021-04-26 06:29:20|825.04|821.04|824.93|820.93|825.11|821.11|824.93|820.93|8
1619418570000|2021-04-26 06:29:30|824.94|820.94|824.85|820.85|825.04|821.04|824.82|820.82|23
1619418580000|2021-04-26 06:29:40|824.95|820.95|824.99|820.99|825.16|821.16|824.92|820.92|21
1619418590000|2021-04-26 06:29:50|824.91|820.91|824.83|820.83|825.09|821.09|824.67|820.67|34
1619418600000|2021-04-26 06:30:00|824.81|820.81|825.21|821.21|825.24|821.24|824.71|820.71|30
1619418610000|2021-04-26 06:30:10|825.14|821.14|825.57|821.57|825.66|821.66|825.14|821.14|26
1619418620000|2021-04-26 06:30:20|825.58|821.58|825.93|821.93|825.98|821.98|825.48|821.48|17
1619418630000|2021-04-26 06:30:30|825.98|821.98|825.84|821.84|825.98|821.98|825.77|821.77|16
1619418640000|2021-04-26 06:30:40|825.78|821.78|826.26|822.26|826.29|822.29|825.78|821.78|19
1619418650000|2021-04-26 06:30:50|826.19|822.19|827.74|823.74|827.75|823.75|825.6|821.6|30
1619418660000|2021-04-26 06:31:00|827.75|823.75|828.07|824.07|828.48|824.48|827.67|823.67|29
1619418670000|2021-04-26 06:31:10|828.13|824.13|828.09|824.09|828.2|824.2|828.03|824.03|18
1619418680000|2021-04-26 06:31:20|828.21|824.21|828.17|824.17|828.3|824.3|828.05|824.05|12
1619418690000|2021-04-26 06:31:30|828.18|824.18|828.11|824.11|828.21|824.21|827.98|823.98|15
1619418700000|2021-04-26 06:31:40|828.14|824.14|827.43|823.43|828.15|824.15|827.33|823.33|36
1619418710000|2021-04-26 06:31:50|827.41|823.41|827.13|823.13|827.55|823.55|827.11|823.11|25
1619418720000|2021-04-26 06:32:00|827.14|823.14|826.69|822.69|827.15|823.15|826.62|822.62|33
1619418730000|2021-04-26 06:32:10|826.68|822.68|826.43|822.43|827.16|823.16|826.22|822.22|28
1619418740000|2021-04-26 06:32:20|826.47|822.47|826.7|822.7|826.8|822.8|826.43|822.43|28
1619418750000|2021-04-26 06:32:30|826.71|822.71|826.44|822.44|826.72|822.72|826.38|822.38|23
1619418760000|2021-04-26 06:32:40|826.45|822.45|826.06|822.06|826.58|822.58|825.96|821.96|25
1619418770000|2021-04-26 06:32:50|826.07|822.07|826.26|822.26|826.26|822.26|825.83|821.83|20
1619418780000|2021-04-26 06:33:00|826.27|822.27|825.78|821.78|826.34|822.34|825.75|821.75|28
1619418790000|2021-04-26 06:33:10|825.75|821.75|825.86|821.86|825.86|821.86|825.68|821.68|17
1619418800000|2021-04-26 06:33:20|825.89|821.89|826.04|822.04|826.05|822.05|825.84|821.84|25
1619418810000|2021-04-26 06:33:30|826.03|822.03|826.36|822.36|826.69|822.69|825.98|821.98|25
1619418820000|2021-04-26 06:33:40|825.97|821.97|826.13|822.13|826.41|822.41|825.97|821.97|27
1619418830000|2021-04-26 06:33:50|826.22|822.22|826.14|822.14|826.22|822.22|826.06|822.06|26
1619418840000|2021-04-26 06:34:00|826.1|822.1|826.04|822.04|826.27|822.27|825.99|821.99|28
1619418850000|2021-04-26 06:34:10|826.06|822.06|826.13|822.13|826.45|822.45|826.04|822.04|21
1619418860000|2021-04-26 06:34:20|826.14|822.14|825.98|821.98|826.28|822.28|825.77|821.77|30
1619418870000|2021-04-26 06:34:30|825.91|821.91|826|822|826|822|825.91|821.91|14
1619418880000|2021-04-26 06:34:40|826.01|822.01|827.38|823.38|827.42|823.42|826.01|822.01|28
1619418890000|2021-04-26 06:34:50|827.42|823.42|827.69|823.69|827.91|823.91|827.37|823.37|28
1619418900000|2021-04-26 06:35:00|827.71|823.71|826.99|822.99|827.76|823.76|826.94|822.94|27
1619418910000|2021-04-26 06:35:10|827.01|823.01|826.77|822.77|827.19|823.19|826.65|822.65|31
1619418920000|2021-04-26 06:35:20|826.71|822.71|826.65|822.65|826.71|822.71|826.59|822.59|19
1619418930000|2021-04-26 06:35:30|826.64|822.64|826.37|822.37|826.65|822.65|826.37|822.37|7
1619418940000|2021-04-26 06:35:40|826.39|822.39|826.73|822.73|826.93|822.93|826.39|822.39|27
1619418950000|2021-04-26 06:35:50|826.74|822.74|827.12|823.12|827.2|823.2|826.67|822.67|25
1619418960000|2021-04-26 06:36:00|827.13|823.13|827.25|823.25|827.27|823.27|826.77|822.77|31
1619418970000|2021-04-26 06:36:10|827.26|823.26|826.99|822.99|827.26|823.26|826.99|822.99|23
1619418980000|2021-04-26 06:36:20|827|823|827.22|823.22|827.43|823.43|826.83|822.83|29
1619418990000|2021-04-26 06:36:30|827.16|823.16|828.95|824.95|828.95|824.95|827.16|823.16|33
1619419000000|2021-04-26 06:36:40|829|825|828.47|824.47|829|825|828.42|824.42|27
1619419010000|2021-04-26 06:36:50|828.48|824.48|828.74|824.74|828.84|824.84|828|824|32
1619419020000|2021-04-26 06:37:00|828.84|824.84|828.05|824.05|829.02|825.02|828.04|824.04|33
1619419030000|2021-04-26 06:37:10|828.11|824.11|828.86|824.86|828.88|824.88|828.09|824.09|31
1619419040000|2021-04-26 06:37:20|828.87|824.87|827.58|823.58|829.1|825.1|827.58|823.58|26
1619419050000|2021-04-26 06:37:30|827.49|823.49|826.85|822.85|827.55|823.55|826.74|822.74|34
1619419060000|2021-04-26 06:37:40|826.88|822.88|827.61|823.61|827.64|823.64|826.88|822.88|34
1619419070000|2021-04-26 06:37:50|827.65|823.65|827.35|823.35|827.68|823.68|827.18|823.18|34
1619419080000|2021-04-26 06:38:00|827.36|823.36|827.59|823.59|827.59|823.59|827.23|823.23|33
1619419090000|2021-04-26 06:38:10|827.55|823.55|827.98|823.98|828.18|824.18|827.54|823.54|29
1619419100000|2021-04-26 06:38:20|827.97|823.97|828.32|824.32|828.33|824.33|827.97|823.97|34
1619419110000|2021-04-26 06:38:30|828.28|824.28|828.42|824.42|828.42|824.42|828.26|824.26|19
1619419120000|2021-04-26 06:38:40|828.4|824.4|828.83|824.83|828.83|824.83|828.4|824.4|25
1619419130000|2021-04-26 06:38:50|828.82|824.82|829.33|825.33|829.33|825.33|828.66|824.66|31
1619419140000|2021-04-26 06:39:00|829.42|825.42|830.54|826.54|830.57|826.57|829.4|825.4|26
1619419150000|2021-04-26 06:39:10|830.53|826.53|830.51|826.51|830.64|826.64|830.36|826.36|22
1619419160000|2021-04-26 06:39:20|830.53|826.53|830.38|826.38|830.58|826.58|830.16|826.16|32
1619419170000|2021-04-26 06:39:30|830.34|826.34|830.4|826.4|830.52|826.52|830.33|826.33|22
1619419180000|2021-04-26 06:39:40|830.42|826.42|830.5|826.5|830.52|826.52|830.38|826.38|22
1619419190000|2021-04-26 06:39:50|830.46|826.46|830.5|826.5|830.52|826.52|830.38|826.38|16
1619419200000|2021-04-26 06:40:00|830.42|826.42|831.26|827.26|831.42|827.42|830.42|826.42|27
1619419210000|2021-04-26 06:40:10|831.19|827.19|831.36|827.36|831.59|827.59|831.06|827.06|31
1619419220000|2021-04-26 06:40:20|831.35|827.35|830.44|826.44|831.41|827.41|830.44|826.44|25
1619419230000|2021-04-26 06:40:30|830.48|826.48|830.18|826.18|830.48|826.48|830.07|826.07|27
1619419240000|2021-04-26 06:40:40|830.2|826.2|830.89|826.89|830.92|826.92|830.11|826.11|32
1619419250000|2021-04-26 06:40:50|830.88|826.88|830.94|826.94|831.02|827.02|830.86|826.86|20
1619419260000|2021-04-26 06:41:00|831.01|827.01|830.89|826.89|831.01|827.01|830.86|826.86|17
1619419270000|2021-04-26 06:41:10|830.94|826.94|830.57|826.57|830.94|826.94|830.47|826.47|33
1619419280000|2021-04-26 06:41:20|830.58|826.58|830.39|826.39|830.79|826.79|830.29|826.29|31
1619419290000|2021-04-26 06:41:30|830.37|826.37|830.02|826.02|830.53|826.53|830.02|826.02|33
1619419300000|2021-04-26 06:41:40|830.06|826.06|829.56|825.56|830.06|826.06|829.44|825.44|24
1619419310000|2021-04-26 06:41:50|829.54|825.54|829.55|825.55|829.66|825.66|829.4|825.4|27
1619419320000|2021-04-26 06:42:00|829.57|825.57|829.85|825.85|829.85|825.85|829.54|825.54|17
1619419330000|2021-04-26 06:42:10|829.84|825.84|829.71|825.71|830.02|826.02|829.68|825.68|30
1619419340000|2021-04-26 06:42:20|829.69|825.69|829.35|825.35|829.73|825.73|829.34|825.34|35
1619419350000|2021-04-26 06:42:30|829.41|825.41|829.84|825.84|829.85|825.85|829.25|825.25|28
1619419360000|2021-04-26 06:42:40|829.78|825.78|829.82|825.82|829.91|825.91|829.78|825.78|24
1619419370000|2021-04-26 06:42:50|829.81|825.81|829.54|825.54|829.82|825.82|829.46|825.46|22
1619419380000|2021-04-26 06:43:00|829.46|825.46|829.42|825.42|829.55|825.55|829.2|825.2|29
1619419390000|2021-04-26 06:43:10|829.49|825.49|829.73|825.73|829.74|825.74|829.49|825.49|22
1619419400000|2021-04-26 06:43:20|829.75|825.75|829.73|825.73|829.75|825.75|829.4|825.4|20
1619419410000|2021-04-26 06:43:30|829.74|825.74|829.71|825.71|829.76|825.76|829.64|825.64|21
1619419420000|2021-04-26 06:43:40|829.72|825.72|829.92|825.92|829.93|825.93|829.72|825.72|23
1619419430000|2021-04-26 06:43:50|829.9|825.9|829.88|825.88|829.91|825.91|829.86|825.86|25
1619419440000|2021-04-26 06:44:00|829.89|825.89|829.87|825.87|829.89|825.89|829.82|825.82|19
1619419450000|2021-04-26 06:44:10|829.81|825.81|829.91|825.91|829.94|825.94|829.81|825.81|13
1619419460000|2021-04-26 06:44:20|829.85|825.85|830.76|826.76|830.91|826.91|829.85|825.85|27
1619419470000|2021-04-26 06:44:30|830.73|826.73|830.8|826.8|830.82|826.82|830.73|826.73|20
1619419480000|2021-04-26 06:44:40|830.83|826.83|830.75|826.75|830.88|826.88|830.75|826.75|21
1619419490000|2021-04-26 06:44:50|830.77|826.77|830.18|826.18|830.77|826.77|830.06|826.06|31
1619419500000|2021-04-26 06:45:00|830.14|826.14|830.68|826.68|830.73|826.73|830.14|826.14|31
1619419510000|2021-04-26 06:45:10|830.65|826.65|830.16|826.16|830.78|826.78|830.11|826.11|32
1619419520000|2021-04-26 06:45:20|830.15|826.15|829.05|825.05|830.16|826.16|829.03|825.03|37
1619419530000|2021-04-26 06:45:30|829.1|825.1|828.79|824.79|829.13|825.13|828.66|824.66|25
1619419540000|2021-04-26 06:45:40|828.78|824.78|828.13|824.13|828.85|824.85|828.1|824.1|34
1619419550000|2021-04-26 06:45:50|827.92|823.92|828.53|824.53|828.53|824.53|827.71|823.71|35
1619419560000|2021-04-26 06:46:00|828.3|824.3|828.72|824.72|829.03|825.03|828.29|824.29|31
1619419570000|2021-04-26 06:46:10|828.73|824.73|828.85|824.85|828.95|824.95|828.73|824.73|29
1619419580000|2021-04-26 06:46:20|828.84|824.84|828.77|824.77|828.89|824.89|828.77|824.77|23
1619419590000|2021-04-26 06:46:30|828.78|824.78|828.78|824.78|828.84|824.84|828.77|824.77|23
1619419600000|2021-04-26 06:46:40|828.83|824.83|828.85|824.85|828.93|824.93|828.76|824.76|26
1619419610000|2021-04-26 06:46:50|828.86|824.86|828.52|824.52|828.87|824.87|828.5|824.5|24
1619419620000|2021-04-26 06:47:00|828.58|824.58|827.59|823.59|828.59|824.59|827.59|823.59|34
1619419630000|2021-04-26 06:47:10|827.37|823.37|826.99|822.99|827.48|823.48|826.96|822.96|32
1619419640000|2021-04-26 06:47:20|827|823|826.92|822.92|827|823|826.76|822.76|23
1619419650000|2021-04-26 06:47:30|826.93|822.93|826.04|822.04|826.93|822.93|826.04|822.04|24
1619419660000|2021-04-26 06:47:40|826.03|822.03|825.05|821.05|826.03|822.03|825.05|821.05|28
1619419670000|2021-04-26 06:47:50|825.06|821.06|825.03|821.03|825.07|821.07|824.84|820.84|25
1619419680000|2021-04-26 06:48:00|825.04|821.04|826.4|822.4|826.42|822.42|825.04|821.04|29
1619419690000|2021-04-26 06:48:10|826.39|822.39|825.57|821.57|826.39|822.39|825.45|821.45|28
1619419700000|2021-04-26 06:48:20|825.58|821.58|825.1|821.1|825.58|821.58|825.04|821.04|31
1619419710000|2021-04-26 06:48:30|825.09|821.09|824.35|820.35|825.1|821.1|824.28|820.28|30
1619419720000|2021-04-26 06:48:40|824.36|820.36|824.42|820.42|824.65|820.65|824.14|820.14|33
1619419730000|2021-04-26 06:48:50|824.44|820.44|824.24|820.24|824.44|820.44|823.97|819.97|37
1619419740000|2021-04-26 06:49:00|824.25|820.25|824.27|820.27|824.27|820.27|824.12|820.12|22
1619419750000|2021-04-26 06:49:10|824.28|820.28|824.45|820.45|824.65|820.65|824.23|820.23|15
1619419760000|2021-04-26 06:49:20|824.48|820.48|824.44|820.44|824.69|820.69|824.34|820.34|23
1619419770000|2021-04-26 06:49:30|824.48|820.48|824.75|820.75|824.88|820.88|824.48|820.48|24
1619419780000|2021-04-26 06:49:40|824.74|820.74|824.5|820.5|824.86|820.86|824.36|820.36|21
1619419790000|2021-04-26 06:49:50|824.49|820.49|824.33|820.33|824.63|820.63|824.33|820.33|20
1619419800000|2021-04-26 06:50:00|824.31|820.31|824.33|820.33|824.36|820.36|824.3|820.3|10
1619419810000|2021-04-26 06:50:10|824.34|820.34|824.32|820.32|824.44|820.44|824.31|820.31|23
1619419820000|2021-04-26 06:50:20|824.35|820.35|824.74|820.74|824.91|820.91|824.32|820.32|22
1619419830000|2021-04-26 06:50:30|824.79|820.79|824.68|820.68|824.83|820.83|824.65|820.65|20
1619419840000|2021-04-26 06:50:40|824.71|820.71|824.61|820.61|824.79|820.79|824.58|820.58|24
1619419850000|2021-04-26 06:50:50|824.59|820.59|824.26|820.26|824.66|820.66|824.24|820.24|33
1619419860000|2021-04-26 06:51:00|824.31|820.31|824.15|820.15|824.41|820.41|824.15|820.15|31
1619419870000|2021-04-26 06:51:10|824.13|820.13|824.26|820.26|824.29|820.29|824.11|820.11|31
1619419880000|2021-04-26 06:51:20|824.27|820.27|824.28|820.28|824.36|820.36|824.27|820.27|22
1619419890000|2021-04-26 06:51:30|824.24|820.24|824.25|820.25|824.35|820.35|824.2|820.2|27
1619419900000|2021-04-26 06:51:40|824.27|820.27|824.16|820.16|824.35|820.35|824.15|820.15|24
1619419910000|2021-04-26 06:51:50|824.15|820.15|824.37|820.37|824.44|820.44|824.12|820.12|23
1619419920000|2021-04-26 06:52:00|824.36|820.36|825.21|821.21|825.21|821.21|824.35|820.35|30
1619419930000|2021-04-26 06:52:10|825.22|821.22|824.88|820.88|825.22|821.22|824.75|820.75|21
1619419940000|2021-04-26 06:52:20|824.84|820.84|824.81|820.81|824.88|820.88|824.81|820.81|28
1619419950000|2021-04-26 06:52:30|824.8|820.8|824.77|820.77|824.8|820.8|824.66|820.66|19
1619419960000|2021-04-26 06:52:40|824.75|820.75|824.23|820.23|824.75|820.75|824.23|820.23|26
1619419970000|2021-04-26 06:52:50|824.24|820.24|824.38|820.38|824.38|820.38|824.06|820.06|20
1619419980000|2021-04-26 06:53:00|824.43|820.43|824.86|820.86|824.86|820.86|824.43|820.43|25
1619419990000|2021-04-26 06:53:10|824.8|820.8|824.89|820.89|824.89|820.89|824.6|820.6|25
1619420000000|2021-04-26 06:53:20|824.91|820.91|824.86|820.86|824.92|820.92|824.86|820.86|14
1619420010000|2021-04-26 06:53:30|824.88|820.88|824.65|820.65|824.88|820.88|824.64|820.64|11
1619420020000|2021-04-26 06:53:40|824.69|820.69|824.68|820.68|824.79|820.79|824.18|820.18|20
1619420030000|2021-04-26 06:53:50|824.69|820.69|824.74|820.74|824.77|820.77|824.69|820.69|5
1619420040000|2021-04-26 06:54:00|824.79|820.79|825.2|821.2|825.21|821.21|824.75|820.75|16
1619420050000|2021-04-26 06:54:10|825.5|821.5|825.63|821.63|825.64|821.64|825.1|821.1|27
1619420060000|2021-04-26 06:54:20|825.48|821.48|824.98|820.98|825.48|821.48|824.93|820.93|17
1619420070000|2021-04-26 06:54:30|825.15|821.15|826.33|822.33|826.33|822.33|824.93|820.93|16
1619420080000|2021-04-26 06:54:40|826.52|822.52|826.71|822.71|826.86|822.86|826.52|822.52|29
1619420090000|2021-04-26 06:54:50|826.72|822.72|826.62|822.62|826.74|822.74|826.51|822.51|28
1619420100000|2021-04-26 06:55:00|826.51|822.51|827.14|823.14|827.14|823.14|826.5|822.5|19
1619420110000|2021-04-26 06:55:10|827.16|823.16|828.08|824.08|828.26|824.26|827.12|823.12|26
1619420120000|2021-04-26 06:55:20|828.16|824.16|828.97|824.97|828.97|824.97|828.15|824.15|19
1619420130000|2021-04-26 06:55:30|829.13|825.13|829.29|825.29|829.66|825.66|828.81|824.81|32
1619420140000|2021-04-26 06:55:40|829.3|825.3|828.87|824.87|829.6|825.6|828.86|824.86|25
1619420150000|2021-04-26 06:55:50|828.84|824.84|829.01|825.01|829.12|825.12|828.8|824.8|29
1619420160000|2021-04-26 06:56:00|829.02|825.02|828.43|824.43|829.04|825.04|828.28|824.28|38
1619420170000|2021-04-26 06:56:10|828.48|824.48|829.09|825.09|829.19|825.19|828.48|824.48|34
1619420180000|2021-04-26 06:56:20|829.13|825.13|828.07|824.07|829.21|825.21|828.07|824.07|37
1619420190000|2021-04-26 06:56:30|828.04|824.04|829.09|825.09|829.14|825.14|827.91|823.91|34
1619420200000|2021-04-26 06:56:40|829.14|825.14|828.58|824.58|829.14|825.14|828.33|824.33|36
1619420210000|2021-04-26 06:56:50|828.44|824.44|828.17|824.17|828.59|824.59|828.16|824.16|32
1619420220000|2021-04-26 06:57:00|828.31|824.31|828.48|824.48|828.7|824.7|828.31|824.31|32
1619420230000|2021-04-26 06:57:10|828.49|824.49|828.39|824.39|828.61|824.61|828.25|824.25|30
1619420240000|2021-04-26 06:57:20|828.41|824.41|828.24|824.24|828.44|824.44|828.08|824.08|33
1619420250000|2021-04-26 06:57:30|828.23|824.23|828.23|824.23|828.33|824.33|828.04|824.04|34
1619420260000|2021-04-26 06:57:40|828.22|824.22|827.95|823.95|828.26|824.26|827.87|823.87|29
1619420270000|2021-04-26 06:57:50|827.9|823.9|827.5|823.5|827.9|823.9|827.5|823.5|33
1619420280000|2021-04-26 06:58:00|827.45|823.45|826.86|822.86|827.46|823.46|826.61|822.61|36
1619420290000|2021-04-26 06:58:10|826.85|822.85|826.8|822.8|826.98|822.98|826.72|822.72|29
1619420300000|2021-04-26 06:58:20|826.79|822.79|825.66|821.66|826.85|822.85|825.59|821.59|35
1619420310000|2021-04-26 06:58:30|825.58|821.58|825.79|821.79|825.79|821.79|825.32|821.32|35
1619420320000|2021-04-26 06:58:40|825.75|821.75|825.42|821.42|825.75|821.75|825.33|821.33|33
1619420330000|2021-04-26 06:58:50|825.5|821.5|825.31|821.31|825.59|821.59|825.28|821.28|33
1619420340000|2021-04-26 06:59:00|825.27|821.27|825.5|821.5|825.54|821.54|825.25|821.25|30
1619420350000|2021-04-26 06:59:10|825.48|821.48|825.58|821.58|825.79|821.79|825.36|821.36|29
1619420360000|2021-04-26 06:59:20|825.59|821.59|825.55|821.55|825.79|821.79|825.45|821.45|34
1619420370000|2021-04-26 06:59:30|825.62|821.62|825.53|821.53|825.66|821.66|825.53|821.53|11
1619420380000|2021-04-26 06:59:40|825.49|821.49|825.5|821.5|825.5|821.5|825.49|821.49|2
1619420390000|2021-04-26 06:59:50|825.51|821.51|825.61|821.61|825.61|821.61|825.51|821.51|6
1619420400000|2021-04-26 07:00:00|825.6|821.6|825.77|821.77|825.82|821.82|825.52|821.52|19
1619420410000|2021-04-26 07:00:10|826.74|822.74|826.86|822.86|826.91|822.91|826.71|822.71|13
1619420420000|2021-04-26 07:00:20|826.95|822.95|826.68|822.68|827.01|823.01|826.65|822.65|25
1619420430000|2021-04-26 07:00:30|826.61|822.61|826.42|822.42|826.66|822.66|826.29|822.29|23
1619420440000|2021-04-26 07:00:40|826.38|822.38|826.23|822.23|826.55|822.55|826.18|822.18|24
1619420450000|2021-04-26 07:00:50|826.25|822.25|825.93|821.93|826.25|822.25|825.83|821.83|30
1619420460000|2021-04-26 07:01:00|825.92|821.92|825.03|821.03|825.96|821.96|825.03|821.03|29
1619420470000|2021-04-26 07:01:10|824.95|820.95|825.05|821.05|825.11|821.11|824.76|820.76|33
1619420480000|2021-04-26 07:01:20|825.03|821.03|824.46|820.46|825.05|821.05|824.36|820.36|35
1619420490000|2021-04-26 07:01:30|824.42|820.42|823.46|819.46|824.42|820.42|823.21|819.21|34
1619420500000|2021-04-26 07:01:40|823.41|819.41|822.55|818.55|823.44|819.44|822.44|818.44|35
1619420510000|2021-04-26 07:01:50|822.54|818.54|822.11|818.11|822.62|818.62|822.04|818.04|37
1619420520000|2021-04-26 07:02:00|822.12|818.12|822.34|818.34|822.58|818.58|822.1|818.1|35
1619420530000|2021-04-26 07:02:10|822.33|818.33|822.06|818.06|822.43|818.43|821.97|817.97|29
1619420540000|2021-04-26 07:02:20|822.05|818.05|821.94|817.94|822.19|818.19|821.94|817.94|33
1619420550000|2021-04-26 07:02:30|822|818|822.01|818.01|822.16|818.16|821.91|817.91|32
1619420560000|2021-04-26 07:02:40|822.03|818.03|821.62|817.62|822.1|818.1|821.6|817.6|30
1619420570000|2021-04-26 07:02:50|821.61|817.61|821.42|817.42|821.84|817.84|821.39|817.39|32
1619420580000|2021-04-26 07:03:00|821.47|817.47|821.36|817.36|821.47|817.47|821.21|817.21|29
1619420590000|2021-04-26 07:03:10|821.05|817.05|820.88|816.88|821.16|817.16|820.74|816.74|33
1619420600000|2021-04-26 07:03:20|820.85|816.85|820.14|816.14|820.92|816.92|820.14|816.14|28
1619420610000|2021-04-26 07:03:30|820.1|816.1|819.79|815.79|820.1|816.1|819.6|815.6|27
1619420620000|2021-04-26 07:03:40|819.78|815.78|818.3|814.3|819.78|815.78|818.3|814.3|37
1619420630000|2021-04-26 07:03:50|818.32|814.32|818.26|814.26|818.41|814.41|818.1|814.1|29
1619420640000|2021-04-26 07:04:00|818.22|814.22|818.97|814.97|819.08|815.08|818.22|814.22|33
1619420650000|2021-04-26 07:04:10|818.98|814.98|819.11|815.11|819.38|815.38|818.98|814.98|34
1619420660000|2021-04-26 07:04:20|819.09|815.09|819.72|815.72|819.72|815.72|819.09|815.09|28
1619420670000|2021-04-26 07:04:30|819.83|815.83|819.66|815.66|819.83|815.83|819.53|815.53|26
1619420680000|2021-04-26 07:04:40|819.53|815.53|819.53|815.53|819.56|815.56|819.4|815.4|30
1619420690000|2021-04-26 07:04:50|819.54|815.54|819.48|815.48|819.62|815.62|819.48|815.48|30
1619420700000|2021-04-26 07:05:00|819.45|815.45|819.81|815.81|819.81|815.81|819.45|815.45|22
1619420710000|2021-04-26 07:05:10|820|816|820.37|816.37|820.42|816.42|820|816|25
1619420720000|2021-04-26 07:05:20|820.38|816.38|821.15|817.15|821.19|817.19|820.38|816.38|30
1619420730000|2021-04-26 07:05:30|821.14|817.14|820.86|816.86|821.3|817.3|820.86|816.86|29
1619420740000|2021-04-26 07:05:40|820.84|816.84|821.58|817.58|821.59|817.59|820.84|816.84|29
1619420750000|2021-04-26 07:05:50|821.57|817.57|821.72|817.72|822.04|818.04|821.57|817.57|29
1619420760000|2021-04-26 07:06:00|821.62|817.62|821.59|817.59|821.74|817.74|820.99|816.99|35
1619420770000|2021-04-26 07:06:10|821.58|817.58|821.56|817.56|821.74|817.74|821.23|817.23|27
1619420780000|2021-04-26 07:06:20|821.59|817.59|821.13|817.13|821.6|817.6|820.98|816.98|33
1619420790000|2021-04-26 07:06:30|821.2|817.2|821.08|817.08|821.24|817.24|820.97|816.97|33
1619420800000|2021-04-26 07:06:40|821.06|817.06|820.96|816.96|821.1|817.1|820.96|816.96|29
1619420810000|2021-04-26 07:06:50|821.04|817.04|820.92|816.92|821.05|817.05|820.79|816.79|22
1619420820000|2021-04-26 07:07:00|820.68|816.68|821.47|817.47|821.47|817.47|820.64|816.64|29
1619420830000|2021-04-26 07:07:10|821.48|817.48|821.66|817.66|821.68|817.68|821.44|817.44|24
1619420840000|2021-04-26 07:07:20|821.68|817.68|821.56|817.56|821.68|817.68|821.56|817.56|30
1619420850000|2021-04-26 07:07:30|821.52|817.52|821.2|817.2|821.54|817.54|821.19|817.19|16
1619420860000|2021-04-26 07:07:40|821.17|817.17|820.95|816.95|821.33|817.33|820.94|816.94|24
1619420870000|2021-04-26 07:07:50|820.96|816.96|820.85|816.85|820.98|816.98|820.63|816.63|25
1619420880000|2021-04-26 07:08:00|820.83|816.83|821.71|817.71|821.74|817.74|820.83|816.83|33
1619420890000|2021-04-26 07:08:10|821.75|817.75|822.47|818.47|823.27|819.27|821.71|817.71|32
1619420900000|2021-04-26 07:08:20|822.88|818.88|822.85|818.85|823.07|819.07|822.24|818.24|26
1619420910000|2021-04-26 07:08:30|822.95|818.95|823.45|819.45|823.56|819.56|822.95|818.95|34
1619420920000|2021-04-26 07:08:40|823.49|819.49|823.24|819.24|823.49|819.49|823.14|819.14|32
1619420930000|2021-04-26 07:08:50|823.22|819.22|823.25|819.25|823.3|819.3|822.83|818.83|37
1619420940000|2021-04-26 07:09:00|823.24|819.24|822.28|818.28|823.24|819.24|822.28|818.28|31
1619420950000|2021-04-26 07:09:10|822.29|818.29|822.04|818.04|822.3|818.3|821.88|817.88|31
1619420960000|2021-04-26 07:09:20|822.11|818.11|821.84|817.84|822.12|818.12|821.75|817.75|29
1619420970000|2021-04-26 07:09:30|821.89|817.89|821.83|817.83|821.95|817.95|821.83|817.83|20
1619420980000|2021-04-26 07:09:40|821.85|817.85|821.69|817.69|821.88|817.88|821.64|817.64|25
1619420990000|2021-04-26 07:09:50|821.7|817.7|821.71|817.71|821.8|817.8|821.65|817.65|18
1619421000000|2021-04-26 07:10:00|821.67|817.67|822.08|818.08|822.09|818.09|821.62|817.62|25
1619421010000|2021-04-26 07:10:10|822.09|818.09|822.15|818.15|822.33|818.33|822.04|818.04|18
1619421020000|2021-04-26 07:10:20|822.18|818.18|822.01|818.01|822.18|818.18|821.89|817.89|31
1619421030000|2021-04-26 07:10:30|822|818|822.01|818.01|822.05|818.05|821.82|817.82|22
1619421040000|2021-04-26 07:10:40|821.97|817.97|821.8|817.8|821.97|817.97|821.69|817.69|25
1619421050000|2021-04-26 07:10:50|821.86|817.86|821.8|817.8|821.86|817.86|821.76|817.76|14
1619421060000|2021-04-26 07:11:00|821.77|817.77|821.61|817.61|821.82|817.82|821.61|817.61|12
1619421070000|2021-04-26 07:11:10|821.5|817.5|821.55|817.55|821.56|817.56|820.92|816.92|34
1619421080000|2021-04-26 07:11:20|821.4|817.4|821.12|817.12|821.64|817.64|821.05|817.05|35
1619421090000|2021-04-26 07:11:30|821.11|817.11|820.64|816.64|821.11|817.11|820.64|816.64|27
1619421100000|2021-04-26 07:11:40|820.7|816.7|819.97|815.97|820.72|816.72|819.97|815.97|28
1619421110000|2021-04-26 07:11:50|819.98|815.98|819.48|815.48|819.98|815.98|819.46|815.46|21
1619421120000|2021-04-26 07:12:00|819.46|815.46|819.48|815.48|819.48|815.48|819.36|815.36|28
1619421130000|2021-04-26 07:12:10|819.52|815.52|819.88|815.88|819.88|815.88|819.52|815.52|16
1619421140000|2021-04-26 07:12:20|819.86|815.86|819.8|815.8|820.21|816.21|819.8|815.8|29
1619421150000|2021-04-26 07:12:30|819.79|815.79|819.81|815.81|820.04|816.04|819.63|815.63|28
1619421160000|2021-04-26 07:12:40|819.8|815.8|820.23|816.23|820.25|816.25|819.6|815.6|35
1619421170000|2021-04-26 07:12:50|820.14|816.14|821.34|817.34|821.43|817.43|820.14|816.14|30
1619421180000|2021-04-26 07:13:00|821.33|817.33|821.7|817.7|821.72|817.72|821.3|817.3|31
1619421190000|2021-04-26 07:13:10|821.71|817.71|822.24|818.24|822.25|818.25|821.71|817.71|31
1619421200000|2021-04-26 07:13:20|822.25|818.25|822.79|818.79|822.82|818.82|822.23|818.23|30
1619421210000|2021-04-26 07:13:30|822.84|818.84|822.49|818.49|822.87|818.87|822.49|818.49|29
1619421220000|2021-04-26 07:13:40|822.5|818.5|821.67|817.67|822.5|818.5|821.67|817.67|26
1619421230000|2021-04-26 07:13:50|821.58|817.58|821.57|817.57|821.63|817.63|821.52|817.52|24
1619421240000|2021-04-26 07:14:00|821.56|817.56|821.56|817.56|821.56|817.56|821.24|817.24|28
1619421250000|2021-04-26 07:14:10|821.61|817.61|822.66|818.66|822.66|818.66|821.41|817.41|33
1619421260000|2021-04-26 07:14:20|822.63|818.63|821.82|817.82|822.7|818.7|821.81|817.81|22
1619421270000|2021-04-26 07:14:30|821.8|817.8|821.68|817.68|821.8|817.8|821.37|817.37|32
1619421280000|2021-04-26 07:14:40|821.64|817.64|821.89|817.89|821.89|817.89|821.56|817.56|28
1619421290000|2021-04-26 07:14:50|821.87|817.87|821.87|817.87|821.9|817.9|821.79|817.79|12
1619421300000|2021-04-26 07:15:00|821.92|817.92|821.95|817.95|822.03|818.03|821.86|817.86|23
1619421310000|2021-04-26 07:15:10|821.97|817.97|821.72|817.72|822.08|818.08|821.69|817.69|28
1619421320000|2021-04-26 07:15:20|821.67|817.67|822.11|818.11|822.11|818.11|821.65|817.65|19
1619421330000|2021-04-26 07:15:30|822.07|818.07|822.14|818.14|822.18|818.18|822.07|818.07|16
1619421340000|2021-04-26 07:15:40|822.13|818.13|822.09|818.09|822.13|818.13|822.08|818.08|13
1619421350000|2021-04-26 07:15:50|822.11|818.11|822.12|818.12|822.14|818.14|822.1|818.1|13
1619421360000|2021-04-26 07:16:00|822.11|818.11|822.12|818.12|822.24|818.24|822.11|818.11|14
1619421370000|2021-04-26 07:16:10|822.13|818.13|822.17|818.17|822.17|818.17|822.1|818.1|21
1619421380000|2021-04-26 07:16:20|822.16|818.16|821.16|817.16|822.16|818.16|821.14|817.14|30
1619421390000|2021-04-26 07:16:30|821.15|817.15|820.05|816.05|821.15|817.15|819.83|815.83|33
1619421400000|2021-04-26 07:16:40|820.1|816.1|818.49|814.49|820.1|816.1|818.49|814.49|34
1619421410000|2021-04-26 07:16:50|818.62|814.62|818.29|814.29|818.64|814.64|818.29|814.29|33
1619421420000|2021-04-26 07:17:00|818.3|814.3|818.48|814.48|818.62|814.62|818.25|814.25|35
1619421430000|2021-04-26 07:17:10|818.46|814.46|818.42|814.42|818.77|814.77|818.35|814.35|36
1619421440000|2021-04-26 07:17:20|818.43|814.43|818.25|814.25|818.46|814.46|818.16|814.16|32
1619421450000|2021-04-26 07:17:30|818.23|814.23|818.2|814.2|818.3|814.3|817.92|813.92|30
1619421460000|2021-04-26 07:17:40|818.21|814.21|818.57|814.57|818.57|814.57|818.1|814.1|28
1619421470000|2021-04-26 07:17:50|818.67|814.67|818.06|814.06|818.67|814.67|818.06|814.06|30
1619421480000|2021-04-26 07:18:00|817.93|813.93|817.49|813.49|817.94|813.94|817.41|813.41|26
1619421490000|2021-04-26 07:18:10|817.45|813.45|817.22|813.22|817.54|813.54|817.22|813.22|32
1619421500000|2021-04-26 07:18:20|817.2|813.2|817.03|813.03|817.2|813.2|816.93|812.93|33
1619421510000|2021-04-26 07:18:30|817.04|813.04|816.53|812.53|817.2|813.2|816.48|812.48|32
1619421520000|2021-04-26 07:18:40|816.54|812.54|815.76|811.76|816.55|812.55|815.76|811.76|36
1619421530000|2021-04-26 07:18:50|815.73|811.73|815.78|811.78|815.78|811.78|815.49|811.49|34
1619421540000|2021-04-26 07:19:00|815.79|811.79|815.96|811.96|815.99|811.99|815.79|811.79|19
1619421550000|2021-04-26 07:19:10|815.97|811.97|816.02|812.02|816.04|812.04|815.92|811.92|31
1619421560000|2021-04-26 07:19:20|816.03|812.03|816.05|812.05|816.08|812.08|815.98|811.98|22
1619421570000|2021-04-26 07:19:30|815.99|811.99|816.07|812.07|816.1|812.1|815.99|811.99|22
1619421580000|2021-04-26 07:19:40|816.08|812.08|816.17|812.17|816.17|812.17|815.97|811.97|22
1619421590000|2021-04-26 07:19:50|816.18|812.18|816.43|812.43|816.45|812.45|816.18|812.18|17
1619421600000|2021-04-26 07:20:00|816.44|812.44|815.96|811.96|816.46|812.46|815.96|811.96|24
1619421610000|2021-04-26 07:20:10|815.84|811.84|815.6|811.6|815.84|811.84|815.38|811.38|17
1619421620000|2021-04-26 07:20:20|815.56|811.56|816.39|812.39|816.5|812.5|815.56|811.56|35
1619421630000|2021-04-26 07:20:30|816.4|812.4|816.69|812.69|816.69|812.69|816.4|812.4|15
1619421640000|2021-04-26 07:20:40|816.68|812.68|816.49|812.49|816.68|812.68|816.48|812.48|20
1619421650000|2021-04-26 07:20:50|816.45|812.45|816.76|812.76|816.87|812.87|816.45|812.45|23
1619421660000|2021-04-26 07:21:00|816.82|812.82|816.87|812.87|816.87|812.87|816.63|812.63|14
1619421670000|2021-04-26 07:21:10|816.85|812.85|816.67|812.67|816.85|812.85|816.67|812.67|3
1619421680000|2021-04-26 07:21:20|816.79|812.79|816.75|812.75|816.98|812.98|816.75|812.75|11
1619421690000|2021-04-26 07:21:30|816.76|812.76|816.96|812.96|816.96|812.96|816.69|812.69|18
1619421700000|2021-04-26 07:21:40|816.97|812.97|816.91|812.91|817.1|813.1|816.76|812.76|20
1619421710000|2021-04-26 07:21:50|816.93|812.93|817.02|813.02|817.07|813.07|816.93|812.93|12
1619421720000|2021-04-26 07:22:00|817.04|813.04|816.78|812.78|817.04|813.04|816.78|812.78|18
1619421730000|2021-04-26 07:22:10|816.8|812.8|816.84|812.84|816.84|812.84|816.51|812.51|28
1619421740000|2021-04-26 07:22:20|816.85|812.85|816.98|812.98|817|813|816.85|812.85|21
1619421750000|2021-04-26 07:22:30|817.01|813.01|817.02|813.02|817.05|813.05|816.93|812.93|20
1619421760000|2021-04-26 07:22:40|817.04|813.04|816.65|812.65|817.07|813.07|816.63|812.63|26
1619421770000|2021-04-26 07:22:50|816.63|812.63|816.61|812.61|816.66|812.66|816.57|812.57|21
1619421780000|2021-04-26 07:23:00|816.64|812.64|817.35|813.35|817.35|813.35|816.64|812.64|25
1619421790000|2021-04-26 07:23:10|817.36|813.36|817.84|813.84|817.84|813.84|817.28|813.28|22
1619421800000|2021-04-26 07:23:20|817.8|813.8|817.56|813.56|817.81|813.81|817.51|813.51|23
1619421810000|2021-04-26 07:23:30|817.55|813.55|817.45|813.45|817.56|813.56|817.45|813.45|10
1619421820000|2021-04-26 07:23:40|817.41|813.41|817.45|813.45|817.45|813.45|817.41|813.41|6
1619421830000|2021-04-26 07:23:50|817.47|813.47|817.66|813.66|817.66|813.66|817.47|813.47|14
1619421840000|2021-04-26 07:24:00|817.67|813.67|817.64|813.64|817.73|813.73|817.64|813.64|16
1619421850000|2021-04-26 07:24:10|817.63|813.63|817.34|813.34|817.63|813.63|817.29|813.29|24
1619421860000|2021-04-26 07:24:20|817.36|813.36|817.19|813.19|817.4|813.4|817.15|813.15|14
1619421870000|2021-04-26 07:24:30|817.18|813.18|817.34|813.34|817.45|813.45|817.18|813.18|20
1619421880000|2021-04-26 07:24:40|817.32|813.32|817.26|813.26|817.45|813.45|817.22|813.22|22
1619421890000|2021-04-26 07:24:50|817.25|813.25|817.23|813.23|817.28|813.28|817.17|813.17|15
1619421900000|2021-04-26 07:25:00|817.2|813.2|817.31|813.31|817.31|813.31|817.13|813.13|19
1619421910000|2021-04-26 07:25:10|817.32|813.32|817.36|813.36|817.36|813.36|817.31|813.31|6
1619421920000|2021-04-26 07:25:20|817.33|813.33|817.36|813.36|817.47|813.47|817.32|813.32|15
1619421930000|2021-04-26 07:25:30|817.31|813.31|817.3|813.3|817.31|813.31|817.3|813.3|2
1619421940000|2021-04-26 07:25:40|817.35|813.35|817.25|813.25|817.35|813.35|817.18|813.18|10
1619421950000|2021-04-26 07:25:50|817.21|813.21|817.2|813.2|817.21|813.21|817.17|813.17|13
1619421960000|2021-04-26 07:26:00|817.21|813.21|817.31|813.31|817.7|813.7|817.21|813.21|25
1619421970000|2021-04-26 07:26:10|817.32|813.32|817.66|813.66|817.66|813.66|817.27|813.27|26
1619421980000|2021-04-26 07:26:20|817.65|813.65|817.61|813.61|817.82|813.82|817.6|813.6|26
1619421990000|2021-04-26 07:26:30|817.63|813.63|817.62|813.62|817.63|813.63|817.57|813.57|14
1619422000000|2021-04-26 07:26:40|817.63|813.63|817.71|813.71|817.71|813.71|817.62|813.62|11
1619422010000|2021-04-26 07:26:50|817.74|813.74|817.78|813.78|817.84|813.84|817.74|813.74|14
1619422020000|2021-04-26 07:27:00|817.8|813.8|817.88|813.88|817.88|813.88|817.73|813.73|11
1619422030000|2021-04-26 07:27:10|817.87|813.87|818.02|814.02|818.06|814.06|817.85|813.85|20
1619422040000|2021-04-26 07:27:20|818.03|814.03|817.99|813.99|818.06|814.06|817.92|813.92|22
1619422050000|2021-04-26 07:27:30|817.96|813.96|818.12|814.12|818.12|814.12|817.94|813.94|13
1619422060000|2021-04-26 07:27:40|818.15|814.15|818.9|814.9|818.94|814.94|818.06|814.06|33
1619422070000|2021-04-26 07:27:50|818.99|814.99|819.77|815.77|819.77|815.77|818.99|814.99|23
1619422080000|2021-04-26 07:28:00|819.75|815.75|820.36|816.36|820.38|816.38|819.75|815.75|20
1619422090000|2021-04-26 07:28:10|820.35|816.35|819.92|815.92|820.36|816.36|819.71|815.71|29
1619422100000|2021-04-26 07:28:20|819.93|815.93|819.79|815.79|820.11|816.11|819.79|815.79|24
1619422110000|2021-04-26 07:28:30|819.8|815.8|819.82|815.82|819.93|815.93|819.8|815.8|27
1619422120000|2021-04-26 07:28:40|819.81|815.81|819.92|815.92|820.04|816.04|819.81|815.81|22
1619422130000|2021-04-26 07:28:50|819.93|815.93|820.69|816.69|820.69|816.69|819.93|815.93|33
1619422140000|2021-04-26 07:29:00|820.7|816.7|820.71|816.71|820.95|816.95|820.32|816.32|13
1619422150000|2021-04-26 07:29:10|820.74|816.74|821.87|817.87|821.87|817.87|819.85|815.85|22
1619422160000|2021-04-26 07:29:20|821.88|817.88|821.75|817.75|821.93|817.93|821.72|817.72|21
1619422170000|2021-04-26 07:29:30|821.8|817.8|821.6|817.6|821.8|817.8|821.58|817.58|13
1619422180000|2021-04-26 07:29:40|821.48|817.48|821.43|817.43|821.49|817.49|821.4|817.4|16
1619422190000|2021-04-26 07:29:50|821.45|817.45|821.48|817.48|821.61|817.61|821.37|817.37|26
1619422200000|2021-04-26 07:30:00|821.44|817.44|821.51|817.51|821.52|817.52|821.39|817.39|20
1619422210000|2021-04-26 07:30:10|821.56|817.56|822.4|818.4|822.46|818.46|821.56|817.56|19
1619422220000|2021-04-26 07:30:20|822.41|818.41|822.55|818.55|822.61|818.61|822.41|818.41|18
1619422230000|2021-04-26 07:30:30|822.48|818.48|821.88|817.88|822.48|818.48|821.82|817.82|35
1619422240000|2021-04-26 07:30:40|821.95|817.95|822.22|818.22|822.32|818.32|821.82|817.82|29
1619422250000|2021-04-26 07:30:50|822.25|818.25|822.18|818.18|822.28|818.28|822.17|818.17|20
1619422260000|2021-04-26 07:31:00|822.25|818.25|822.38|818.38|822.58|818.58|822.25|818.25|26
1619422270000|2021-04-26 07:31:10|822.37|818.37|821.8|817.8|822.41|818.41|821.71|817.71|36
1619422280000|2021-04-26 07:31:20|821.83|817.83|821.85|817.85|821.94|817.94|821.61|817.61|22
1619422290000|2021-04-26 07:31:30|821.93|817.93|821.57|817.57|821.93|817.93|821.57|817.57|29
1619422300000|2021-04-26 07:31:40|821.56|817.56|821.6|817.6|821.81|817.81|821.49|817.49|31
1619422310000|2021-04-26 07:31:50|821.65|817.65|821.83|817.83|821.83|817.83|821.58|817.58|21
1619422320000|2021-04-26 07:32:00|821.82|817.82|821.8|817.8|821.83|817.83|821.68|817.68|17
1619422330000|2021-04-26 07:32:10|821.81|817.81|821.98|817.98|822.02|818.02|821.8|817.8|18
1619422340000|2021-04-26 07:32:20|821.97|817.97|822.48|818.48|822.48|818.48|821.89|817.89|25
1619422350000|2021-04-26 07:32:30|822.45|818.45|822.52|818.52|822.59|818.59|822.41|818.41|31
1619422360000|2021-04-26 07:32:40|822.49|818.49|822.44|818.44|822.53|818.53|822.33|818.33|26
1619422370000|2021-04-26 07:32:50|822.43|818.43|822.53|818.53|822.59|818.59|822.41|818.41|12
1619422380000|2021-04-26 07:33:00|822.55|818.55|822.27|818.27|822.58|818.58|822.24|818.24|24
1619422390000|2021-04-26 07:33:10|822.26|818.26|822.55|818.55|822.55|818.55|822.11|818.11|27
1619422400000|2021-04-26 07:33:20|822.47|818.47|822.61|818.61|822.61|818.61|822.47|818.47|21
1619422410000|2021-04-26 07:33:30|822.55|818.55|822.53|818.53|822.58|818.58|822.53|818.53|13
1619422420000|2021-04-26 07:33:40|822.58|818.58|822.9|818.9|822.98|818.98|822.48|818.48|17
1619422430000|2021-04-26 07:33:50|822.94|818.94|823.1|819.1|823.16|819.16|822.85|818.85|26
1619422440000|2021-04-26 07:34:00|823.38|819.38|823|819|823.62|819.62|823|819|28
1619422450000|2021-04-26 07:34:10|822.96|818.96|823.48|819.48|823.5|819.5|822.88|818.88|27
1619422460000|2021-04-26 07:34:20|823.41|819.41|823.92|819.92|823.92|819.92|823.41|819.41|32
1619422470000|2021-04-26 07:34:30|823.93|819.93|824.12|820.12|824.25|820.25|823.74|819.74|27
1619422480000|2021-04-26 07:34:40|824.11|820.11|823.39|819.39|824.12|820.12|823.39|819.39|29
1619422490000|2021-04-26 07:34:50|823.4|819.4|823.62|819.62|823.66|819.66|823.35|819.35|32
1619422500000|2021-04-26 07:35:00|823.53|819.53|823.77|819.77|824.04|820.04|823.53|819.53|32
1619422510000|2021-04-26 07:35:10|823.73|819.73|823.62|819.62|823.85|819.85|823.62|819.62|36
1619422520000|2021-04-26 07:35:20|823.65|819.65|823.72|819.72|823.74|819.74|823.55|819.55|25
1619422530000|2021-04-26 07:35:30|823.71|819.71|823.73|819.73|823.74|819.74|823.69|819.69|14
1619422540000|2021-04-26 07:35:40|823.72|819.72|823.36|819.36|823.77|819.77|823.3|819.3|30
1619422550000|2021-04-26 07:35:50|823.34|819.34|823.26|819.26|823.41|819.41|823.08|819.08|26
1619422560000|2021-04-26 07:36:00|823.28|819.28|823.83|819.83|823.83|819.83|823.28|819.28|27
1619422570000|2021-04-26 07:36:10|823.86|819.86|823.92|819.92|823.99|819.99|823.66|819.66|29
1619422580000|2021-04-26 07:36:20|823.96|819.96|824.13|820.13|824.16|820.16|823.85|819.85|23
1619422590000|2021-04-26 07:36:30|824.14|820.14|823.66|819.66|824.14|820.14|823.65|819.65|30
1619422600000|2021-04-26 07:36:40|823.63|819.63|824.59|820.59|824.59|820.59|823.63|819.63|26
1619422610000|2021-04-26 07:36:50|824.61|820.61|824.39|820.39|824.63|820.63|824.39|820.39|15
1619422620000|2021-04-26 07:37:00|824.34|820.34|824.18|820.18|824.49|820.49|824.17|820.17|31
1619422630000|2021-04-26 07:37:10|824.24|820.24|824.24|820.24|824.37|820.37|824.19|820.19|26
1619422640000|2021-04-26 07:37:20|824.19|820.19|823.78|819.78|824.19|820.19|823.77|819.77|29
1619422650000|2021-04-26 07:37:30|823.77|819.77|824|820|824.03|820.03|823.73|819.73|21
1619422660000|2021-04-26 07:37:40|824.01|820.01|823.69|819.69|824.06|820.06|823.68|819.68|27
1619422670000|2021-04-26 07:37:50|823.51|819.51|823.37|819.37|823.51|819.51|823.25|819.25|25
1619422680000|2021-04-26 07:38:00|823.36|819.36|823.51|819.51|823.54|819.54|823.3|819.3|24
1619422690000|2021-04-26 07:38:10|823.61|819.61|824.38|820.38|824.39|820.39|823.56|819.56|18
1619422700000|2021-04-26 07:38:20|824.39|820.39|824.4|820.4|824.46|820.46|824.39|820.39|19
1619422710000|2021-04-26 07:38:30|824.39|820.39|823.59|819.59|824.39|820.39|823.58|819.58|19
1619422720000|2021-04-26 07:38:40|823.6|819.6|823.25|819.25|823.61|819.61|823.19|819.19|25
1619422730000|2021-04-26 07:38:50|823.22|819.22|823.18|819.18|823.22|819.22|823.18|819.18|19
1619422740000|2021-04-26 07:39:00|823.19|819.19|823.61|819.61|823.61|819.61|823.11|819.11|27
1619422750000|2021-04-26 07:39:10|823.62|819.62|823.96|819.96|823.96|819.96|823.62|819.62|21
1619422760000|2021-04-26 07:39:20|823.95|819.95|823.88|819.88|823.95|819.95|823.75|819.75|28
1619422770000|2021-04-26 07:39:30|823.89|819.89|823.86|819.86|823.93|819.93|823.86|819.86|19
1619422780000|2021-04-26 07:39:40|823.87|819.87|824|820|824.05|820.05|823.85|819.85|21
1619422790000|2021-04-26 07:39:50|823.99|819.99|823.94|819.94|824.03|820.03|823.9|819.9|25
1619422800000|2021-04-26 07:40:00|824.07|820.07|824.4|820.4|824.52|820.52|824.06|820.06|28
1619422810000|2021-04-26 07:40:10|824.51|820.51|824.93|820.93|825.19|821.19|824.51|820.51|26
1619422820000|2021-04-26 07:40:20|824.82|820.82|824.62|820.62|825|821|824.55|820.55|25
1619422830000|2021-04-26 07:40:30|824.63|820.63|825.34|821.34|825.42|821.42|824.63|820.63|17
1619422840000|2021-04-26 07:40:40|825.36|821.36|825.68|821.68|825.77|821.77|825.36|821.36|14
1619422850000|2021-04-26 07:40:50|825.79|821.79|825.67|821.67|825.84|821.84|825.65|821.65|14
1619422860000|2021-04-26 07:41:00|825.69|821.69|825.63|821.63|825.71|821.71|825.61|821.61|23
1619422870000|2021-04-26 07:41:10|825.62|821.62|825.58|821.58|825.64|821.64|825.53|821.53|23
1619422880000|2021-04-26 07:41:20|825.57|821.57|825.77|821.77|825.84|821.84|825.57|821.57|22
1619422890000|2021-04-26 07:41:30|825.76|821.76|826.22|822.22|826.31|822.31|825.76|821.76|20
1619422900000|2021-04-26 07:41:40|826.28|822.28|826.38|822.38|826.38|822.38|826.17|822.17|19
1619422910000|2021-04-26 07:41:50|826.56|822.56|826.93|822.93|826.94|822.94|826.38|822.38|17
1619422920000|2021-04-26 07:42:00|826.88|822.88|826.69|822.69|826.97|822.97|826.68|822.68|30
1619422930000|2021-04-26 07:42:10|826.63|822.63|826.81|822.81|826.93|822.93|826.63|822.63|25
1619422940000|2021-04-26 07:42:20|826.79|822.79|827.17|823.17|827.3|823.3|826.79|822.79|21
1619422950000|2021-04-26 07:42:30|827.18|823.18|827.45|823.45|827.56|823.56|827.11|823.11|20
1619422960000|2021-04-26 07:42:40|828.3|824.3|827.33|823.33|828.3|824.3|826.88|822.88|28
1619422970000|2021-04-26 07:42:50|827.18|823.18|827.22|823.22|827.47|823.47|827.18|823.18|19
1619422980000|2021-04-26 07:43:00|827.25|823.25|827.09|823.09|827.51|823.51|827.06|823.06|32
1619422990000|2021-04-26 07:43:10|827.17|823.17|827.24|823.24|827.27|823.27|826.95|822.95|17
1619423000000|2021-04-26 07:43:20|827.27|823.27|827.15|823.15|827.27|823.27|827|823|22
1619423010000|2021-04-26 07:43:30|827.13|823.13|827.34|823.34|827.35|823.35|827.12|823.12|19
1619423020000|2021-04-26 07:43:40|827.35|823.35|827.41|823.41|827.41|823.41|827.34|823.34|16
1619423030000|2021-04-26 07:43:50|827.44|823.44|827.46|823.46|827.53|823.53|827.36|823.36|19
1619423040000|2021-04-26 07:44:00|827.5|823.5|828.11|824.11|828.11|824.11|827.45|823.45|31
1619423050000|2021-04-26 07:44:10|828.12|824.12|828.89|824.89|828.93|824.93|828.12|824.12|31
1619423060000|2021-04-26 07:44:20|828.86|824.86|828.02|824.02|828.86|824.86|827.97|823.97|31
1619423070000|2021-04-26 07:44:30|827.88|823.88|827.59|823.59|827.96|823.96|827.38|823.38|29
1619423080000|2021-04-26 07:44:40|827.47|823.47|827.34|823.34|827.49|823.49|827.25|823.25|10
1619423090000|2021-04-26 07:44:50|827.35|823.35|827.57|823.57|827.65|823.65|827.32|823.32|15
1619423100000|2021-04-26 07:45:00|827.59|823.59|827.64|823.64|827.77|823.77|827.59|823.59|16
1619423110000|2021-04-26 07:45:10|827.65|823.65|827.33|823.33|827.68|823.68|827.33|823.33|21
1619423120000|2021-04-26 07:45:20|827.35|823.35|827.64|823.64|827.64|823.64|827.34|823.34|27
1619423130000|2021-04-26 07:45:30|827.67|823.67|827.49|823.49|827.79|823.79|827.47|823.47|20
1619423140000|2021-04-26 07:45:40|827.38|823.38|827.54|823.54|827.6|823.6|827.35|823.35|23
1619423150000|2021-04-26 07:45:50|827.59|823.59|828.18|824.18|828.19|824.19|827.59|823.59|29
1619423160000|2021-04-26 07:46:00|828.14|824.14|827.6|823.6|828.17|824.17|827.59|823.59|26
1619423170000|2021-04-26 07:46:10|827.69|823.69|827.81|823.81|827.92|823.92|827.67|823.67|29
1619423180000|2021-04-26 07:46:20|827.8|823.8|827.92|823.92|828.04|824.04|827.75|823.75|26
1619423190000|2021-04-26 07:46:30|827.93|823.93|827.27|823.27|827.93|823.93|827.27|823.27|31
1619423200000|2021-04-26 07:46:40|827.26|823.26|827.34|823.34|827.35|823.35|826.78|822.78|29
1619423210000|2021-04-26 07:46:50|827.33|823.33|827.08|823.08|827.43|823.43|827.08|823.08|30
1619423220000|2021-04-26 07:47:00|827.07|823.07|826.68|822.68|827.07|823.07|826.65|822.65|27
1619423230000|2021-04-26 07:47:10|826.71|822.71|826.78|822.78|826.79|822.79|826.68|822.68|18
1619423240000|2021-04-26 07:47:20|826.79|822.79|826.52|822.52|827.08|823.08|826.52|822.52|21
1619423250000|2021-04-26 07:47:30|826.56|822.56|826.59|822.59|826.63|822.63|826.32|822.32|31
1619423260000|2021-04-26 07:47:40|826.6|822.6|826.68|822.68|826.71|822.71|826.59|822.59|23
1619423270000|2021-04-26 07:47:50|826.69|822.69|826.89|822.89|826.94|822.94|826.52|822.52|30
1619423280000|2021-04-26 07:48:00|826.84|822.84|826.85|822.85|826.87|822.87|826.77|822.77|18
1619423290000|2021-04-26 07:48:10|826.84|822.84|826.86|822.86|827.18|823.18|826.64|822.64|26
1619423300000|2021-04-26 07:48:20|826.82|822.82|826.41|822.41|826.94|822.94|826.39|822.39|26
1619423310000|2021-04-26 07:48:30|826.43|822.43|826.37|822.37|826.43|822.43|826.37|822.37|9
1619423320000|2021-04-26 07:48:40|826.4|822.4|826.23|822.23|826.57|822.57|826.23|822.23|18
1619423330000|2021-04-26 07:48:50|826.27|822.27|825.93|821.93|826.27|822.27|825.64|821.64|30
1619423340000|2021-04-26 07:49:00|826.03|822.03|825.55|821.55|826.29|822.29|825.55|821.55|24
1619423350000|2021-04-26 07:49:10|825.54|821.54|825.96|821.96|826.11|822.11|825.54|821.54|29
1619423360000|2021-04-26 07:49:20|825.9|821.9|825.55|821.55|825.96|821.96|825.51|821.51|30
1619423370000|2021-04-26 07:49:30|825.56|821.56|825.48|821.48|825.74|821.74|825.48|821.48|27
1619423380000|2021-04-26 07:49:40|825.6|821.6|825.57|821.57|825.6|821.6|825.35|821.35|25
1619423390000|2021-04-26 07:49:50|825.55|821.55|825.65|821.65|825.71|821.71|825.39|821.39|25
1619423400000|2021-04-26 07:50:00|825.63|821.63|824.99|820.99|825.64|821.64|824.93|820.93|30
1619423410000|2021-04-26 07:50:10|824.97|820.97|824.61|820.61|825.06|821.06|824.56|820.56|28
1619423420000|2021-04-26 07:50:20|824.6|820.6|824.64|820.64|824.76|820.76|824.58|820.58|19
1619423430000|2021-04-26 07:50:30|824.67|820.67|824.3|820.3|824.68|820.68|824.2|820.2|27
1619423440000|2021-04-26 07:50:40|824.31|820.31|824.35|820.35|824.43|820.43|824.22|820.22|14
1619423450000|2021-04-26 07:50:50|824.36|820.36|824.44|820.44|824.5|820.5|824.27|820.27|30
1619423460000|2021-04-26 07:51:00|824.42|820.42|824.35|820.35|824.45|820.45|824.29|820.29|19
1619423470000|2021-04-26 07:51:10|824.34|820.34|824.37|820.37|824.37|820.37|824.27|820.27|12
1619423480000|2021-04-26 07:51:20|824.34|820.34|824.1|820.1|824.37|820.37|824.1|820.1|19
1619423490000|2021-04-26 07:51:30|824.19|820.19|823.84|819.84|824.19|820.19|823.74|819.74|28
1619423500000|2021-04-26 07:51:40|823.86|819.86|823.88|819.88|823.95|819.95|823.81|819.81|21
1619423510000|2021-04-26 07:51:50|823.89|819.89|823.88|819.88|823.9|819.9|823.84|819.84|13
1619423520000|2021-04-26 07:52:00|823.89|819.89|824.22|820.22|824.22|820.22|823.89|819.89|11
1619423530000|2021-04-26 07:52:10|824.16|820.16|824.21|820.21|824.25|820.25|824.16|820.16|5
1619423540000|2021-04-26 07:52:20|824.24|820.24|824.07|820.07|824.24|820.24|824.04|820.04|8
1619423550000|2021-04-26 07:52:30|824.05|820.05|824.13|820.13|824.15|820.15|824.05|820.05|8
1619423560000|2021-04-26 07:52:40|824.16|820.16|824.21|820.21|824.39|820.39|824.16|820.16|15
1619423570000|2021-04-26 07:52:50|824.22|820.22|823.89|819.89|824.29|820.29|823.89|819.89|24
1619423580000|2021-04-26 07:53:00|823.99|819.99|824.19|820.19|824.3|820.3|823.86|819.86|27
1619423590000|2021-04-26 07:53:10|824.36|820.36|824.45|820.45|824.55|820.55|824.36|820.36|11
1619423600000|2021-04-26 07:53:20|824.43|820.43|824.56|820.56|824.56|820.56|824.42|820.42|13
1619423610000|2021-04-26 07:53:30|824.57|820.57|824.58|820.58|824.71|820.71|824.57|820.57|7
1619423620000|2021-04-26 07:53:40|824.59|820.59|824.65|820.65|824.7|820.7|824.52|820.52|10
1619423630000|2021-04-26 07:53:50|824.53|820.53|824.54|820.54|824.72|820.72|824.5|820.5|10
1619423640000|2021-04-26 07:54:00|824.53|820.53|824.4|820.4|824.63|820.63|824.28|820.28|15
1619423650000|2021-04-26 07:54:10|824.85|820.85|824.85|820.85|824.85|820.85|824.85|820.85|1
1619423660000|2021-04-26 07:54:20|824.88|820.88|824.95|820.95|825.01|821.01|824.88|820.88|6
1619423670000|2021-04-26 07:54:30|824.99|820.99|825.01|821.01|825.08|821.08|824.94|820.94|14
1619423680000|2021-04-26 07:54:40|824.96|820.96|824.15|820.15|824.97|820.97|824.14|820.14|28
1619423690000|2021-04-26 07:54:50|824.14|820.14|823.92|819.92|824.14|820.14|823.92|819.92|24
1619423700000|2021-04-26 07:55:00|823.91|819.91|823.3|819.3|823.92|819.92|823.25|819.25|28
1619423710000|2021-04-26 07:55:10|823.29|819.29|822.64|818.64|823.35|819.35|822.57|818.57|34
1619423720000|2021-04-26 07:55:20|822.68|818.68|822.54|818.54|822.93|818.93|822.5|818.5|37
1619423730000|2021-04-26 07:55:30|822.56|818.56|822.38|818.38|822.56|818.56|822.34|818.34|31
1619423740000|2021-04-26 07:55:40|822.39|818.39|822.19|818.19|822.45|818.45|822.19|818.19|29
1619423750000|2021-04-26 07:55:50|822.21|818.21|822.5|818.5|822.92|818.92|822.21|818.21|26
1619423760000|2021-04-26 07:56:00|822.47|818.47|822.29|818.29|822.56|818.56|822.15|818.15|36
1619423770000|2021-04-26 07:56:10|822.26|818.26|821.76|817.76|822.39|818.39|821.76|817.76|32
1619423780000|2021-04-26 07:56:20|821.72|817.72|821.21|817.21|821.8|817.8|821.16|817.16|30
1619423790000|2021-04-26 07:56:30|821.22|817.22|821.77|817.77|821.84|817.84|821.21|817.21|23
1619423800000|2021-04-26 07:56:40|821.81|817.81|821.94|817.94|821.94|817.94|821.76|817.76|23
1619423810000|2021-04-26 07:56:50|821.93|817.93|822.11|818.11|822.12|818.12|821.93|817.93|17
1619423820000|2021-04-26 07:57:00|822.06|818.06|822.84|818.84|822.86|818.86|822.06|818.06|30
1619423830000|2021-04-26 07:57:10|822.75|818.75|823.38|819.38|823.46|819.46|822.75|818.75|30
1619423840000|2021-04-26 07:57:20|823.4|819.4|823.32|819.32|823.49|819.49|823.18|819.18|25
1619423850000|2021-04-26 07:57:30|823.29|819.29|823.63|819.63|823.69|819.69|823.29|819.29|25
1619423860000|2021-04-26 07:57:40|823.6|819.6|823.48|819.48|823.67|819.67|823.44|819.44|26
1619423870000|2021-04-26 07:57:50|823.49|819.49|823.24|819.24|823.49|819.49|823.19|819.19|20
1619423880000|2021-04-26 07:58:00|823.26|819.26|823.5|819.5|823.64|819.64|823.25|819.25|15
1619423890000|2021-04-26 07:58:10|823.51|819.51|823.51|819.51|823.72|819.72|823.45|819.45|20
1619423900000|2021-04-26 07:58:20|823.47|819.47|823.53|819.53|823.53|819.53|823.4|819.4|25
1619423910000|2021-04-26 07:58:30|823.58|819.58|823.75|819.75|823.99|819.99|823.57|819.57|19
1619423920000|2021-04-26 07:58:40|823.86|819.86|823.66|819.66|823.86|819.86|823.65|819.65|18
1619423930000|2021-04-26 07:58:50|823.75|819.75|823.78|819.78|823.78|819.78|823.66|819.66|9
1619423940000|2021-04-26 07:59:00|823.77|819.77|823.68|819.68|823.91|819.91|823.62|819.62|21
1619423950000|2021-04-26 07:59:10|823.69|819.69|823.61|819.61|823.74|819.74|823.56|819.56|12
1619423960000|2021-04-26 07:59:20|823.65|819.65|823.11|819.11|823.77|819.77|823.06|819.06|27
1619423970000|2021-04-26 07:59:30|823.1|819.1|823.23|819.23|823.23|819.23|823.03|819.03|19
1619423980000|2021-04-26 07:59:40|823.22|819.22|823.51|819.51|823.51|819.51|823.19|819.19|23
1619423990000|2021-04-26 07:59:50|823.5|819.5|823.53|819.53|823.55|819.55|823.39|819.39|19
1619424000000|2021-04-26 08:00:00|823.5|819.5|823.64|819.64|823.64|819.64|823.46|819.46|19
1619424010000|2021-04-26 08:00:10|823.65|819.65|824.6|820.6|824.6|820.6|823.53|819.53|26
1619424020000|2021-04-26 08:00:20|824.61|820.61|824.89|820.89|824.89|820.89|824.6|820.6|9
1619424030000|2021-04-26 08:00:30|824.9|820.9|824.9|820.9|824.9|820.9|824.87|820.87|3
1619424040000|2021-04-26 08:00:40|824.93|820.93|825.11|821.11|825.11|821.11|824.93|820.93|15
1619424050000|2021-04-26 08:00:50|825.1|821.1|825.11|821.11|825.34|821.34|825.05|821.05|17
1619424060000|2021-04-26 08:01:00|825.12|821.12|824.98|820.98|825.12|821.12|824.91|820.91|14
1619424070000|2021-04-26 08:01:10|825.04|821.04|825.1|821.1|825.35|821.35|825.02|821.02|26
1619424080000|2021-04-26 08:01:20|825.37|821.37|826|822|826|822|825.11|821.11|25
1619424090000|2021-04-26 08:01:30|826.01|822.01|826.86|822.86|826.86|822.86|826.01|822.01|20
1619424100000|2021-04-26 08:01:40|826.87|822.87|827.38|823.38|827.38|823.38|826.51|822.51|21
1619424110000|2021-04-26 08:01:50|827.34|823.34|826.43|822.43|827.34|823.34|826.42|822.42|21
1619424120000|2021-04-26 08:02:00|826.54|822.54|825.32|821.32|826.62|822.62|825.31|821.31|27
1619424130000|2021-04-26 08:02:10|825.5|821.5|823.95|819.95|825.5|821.5|823.93|819.93|29
1619424140000|2021-04-26 08:02:20|823.96|819.96|824.79|820.79|824.79|820.79|823.65|819.65|26
1619424150000|2021-04-26 08:02:30|824.74|820.74|823.65|819.65|824.8|820.8|823.51|819.51|29
1619424160000|2021-04-26 08:02:40|823.69|819.69|823.54|819.54|823.69|819.69|823.54|819.54|16
1619424170000|2021-04-26 08:02:50|823.59|819.59|822.72|818.72|823.68|819.68|822.72|818.72|24
1619424180000|2021-04-26 08:03:00|823.06|819.06|822.71|818.71|823.31|819.31|822.71|818.71|26
1619424190000|2021-04-26 08:03:10|822.7|818.7|822.67|818.67|822.7|818.7|822.58|818.58|21
1619424200000|2021-04-26 08:03:20|822.68|818.68|821.82|817.82|822.72|818.72|821.69|817.69|28
1619424210000|2021-04-26 08:03:30|821.83|817.83|821.71|817.71|821.88|817.88|821.7|817.7|22
1619424220000|2021-04-26 08:03:40|821.72|817.72|821.78|817.78|821.89|817.89|821.69|817.69|23
1619424230000|2021-04-26 08:03:50|821.81|817.81|821.56|817.56|821.83|817.83|821.56|817.56|19
1619424240000|2021-04-26 08:04:00|821.5|817.5|821.66|817.66|821.85|817.85|821.5|817.5|21
1619424250000|2021-04-26 08:04:10|821.7|817.7|821.68|817.68|821.7|817.7|821.61|817.61|22
1619424260000|2021-04-26 08:04:20|821.7|817.7|820.67|816.67|821.7|817.7|820.67|816.67|23
1619424270000|2021-04-26 08:04:30|820.68|816.68|820.37|816.37|820.8|816.8|820.36|816.36|26
1619424280000|2021-04-26 08:04:40|820.38|816.38|820.36|816.36|820.64|816.64|820.33|816.33|24
1619424290000|2021-04-26 08:04:50|820.34|816.34|820.2|816.2|820.36|816.36|820.15|816.15|27
1619424300000|2021-04-26 08:05:00|820.24|816.24|820.24|816.24|820.42|816.42|820.08|816.08|21
1619424310000|2021-04-26 08:05:10|820.73|816.73|820.69|816.69|820.75|816.75|820.69|816.69|4
1619424320000|2021-04-26 08:05:20|820.65|816.65|820.66|816.66|820.74|816.74|820.65|816.65|8
1619424330000|2021-04-26 08:05:30|820.65|816.65|820.57|816.57|820.69|816.69|820.57|816.57|20
1619424340000|2021-04-26 08:05:40|820.54|816.54|820.66|816.66|820.67|816.67|820.52|816.52|23
1619424350000|2021-04-26 08:05:50|820.64|816.64|820.55|816.55|820.64|816.64|820.34|816.34|29
1619424360000|2021-04-26 08:06:00|820.56|816.56|820.78|816.78|820.78|816.78|820.47|816.47|30
1619424370000|2021-04-26 08:06:10|820.61|816.61|821.14|817.14|821.15|817.15|820.57|816.57|21
1619424380000|2021-04-26 08:06:20|821.11|817.11|820.75|816.75|821.25|817.25|820.66|816.66|20
1619424390000|2021-04-26 08:06:30|820.66|816.66|820.61|816.61|820.78|816.78|820.56|816.56|23
1619424400000|2021-04-26 08:06:40|820.63|816.63|820.59|816.59|820.66|816.66|820.58|816.58|17
1619424410000|2021-04-26 08:06:50|820.62|816.62|820.33|816.33|820.74|816.74|820.33|816.33|32
1619424420000|2021-04-26 08:07:00|820.13|816.13|819.84|815.84|820.16|816.16|819.84|815.84|27
1619424430000|2021-04-26 08:07:10|819.76|815.76|819.93|815.93|819.93|815.93|819.54|815.54|30
1619424440000|2021-04-26 08:07:20|819.89|815.89|819.54|815.54|820.02|816.02|819.54|815.54|28
1619424450000|2021-04-26 08:07:30|819.52|815.52|819.2|815.2|819.68|815.68|819.2|815.2|33
1619424460000|2021-04-26 08:07:40|819.25|815.25|819.81|815.81|819.82|815.82|819.25|815.25|31
1619424470000|2021-04-26 08:07:50|819.75|815.75|819.63|815.63|819.93|815.93|819.5|815.5|34
1619424480000|2021-04-26 08:08:00|819.62|815.62|819.95|815.95|819.95|815.95|819.49|815.49|31
1619424490000|2021-04-26 08:08:10|819.96|815.96|820.44|816.44|820.56|816.56|819.88|815.88|26
1619424500000|2021-04-26 08:08:20|820.45|816.45|819.96|815.96|820.45|816.45|819.96|815.96|33
1619424510000|2021-04-26 08:08:30|819.95|815.95|819.6|815.6|819.95|815.95|819.58|815.58|20
1619424520000|2021-04-26 08:08:40|819.58|815.58|819.46|815.46|819.74|815.74|819.4|815.4|31
1619424530000|2021-04-26 08:08:50|819.47|815.47|819.5|815.5|819.7|815.7|819.44|815.44|33
1619424540000|2021-04-26 08:09:00|819.45|815.45|819.17|815.17|819.52|815.52|819.14|815.14|31
1619424550000|2021-04-26 08:09:10|819.19|815.19|818.74|814.74|819.23|815.23|818.72|814.72|21
1619424560000|2021-04-26 08:09:20|818.61|814.61|818.64|814.64|818.7|814.7|818.61|814.61|14
1619424570000|2021-04-26 08:09:30|818.67|814.67|818.68|814.68|818.71|814.71|818.57|814.57|20
1619424580000|2021-04-26 08:09:40|818.67|814.67|818.72|814.72|818.73|814.73|818.64|814.64|12
1619424590000|2021-04-26 08:09:50|818.69|814.69|818.71|814.71|818.74|814.74|818.66|814.66|18
1619424600000|2021-04-26 08:10:00|818.7|814.7|818.7|814.7|818.72|814.72|818.69|814.69|16
1619424610000|2021-04-26 08:10:10|818.74|814.74|818.94|814.94|819.14|815.14|818.68|814.68|24
1619424620000|2021-04-26 08:10:20|818.95|814.95|819.26|815.26|819.66|815.66|818.95|814.95|24
1619424630000|2021-04-26 08:10:30|819.19|815.19|818.9|814.9|819.21|815.21|818.85|814.85|29
1619424640000|2021-04-26 08:10:40|818.94|814.94|818.84|814.84|819|815|818.83|814.83|22
1619424650000|2021-04-26 08:10:50|818.85|814.85|818.69|814.69|818.86|814.86|818.68|814.68|24
1619424660000|2021-04-26 08:11:00|818.68|814.68|819.13|815.13|819.13|815.13|818.68|814.68|31
1619424670000|2021-04-26 08:11:10|819.21|815.21|818.84|814.84|819.23|815.23|818.8|814.8|32
1619424680000|2021-04-26 08:11:20|818.85|814.85|818.87|814.87|819.19|815.19|818.85|814.85|32
1619424690000|2021-04-26 08:11:30|818.86|814.86|818.76|814.76|818.9|814.9|818.76|814.76|28
1619424700000|2021-04-26 08:11:40|818.77|814.77|818.66|814.66|818.78|814.78|818.58|814.58|23
1619424710000|2021-04-26 08:11:50|818.68|814.68|818.69|814.69|818.71|814.71|818.65|814.65|10
1619424720000|2021-04-26 08:12:00|818.64|814.64|818.12|814.12|818.71|814.71|818.08|814.08|26
1619424730000|2021-04-26 08:12:10|818.11|814.11|817.21|813.21|818.11|814.11|817.14|813.14|29
1619424740000|2021-04-26 08:12:20|817.14|813.14|817.13|813.13|817.27|813.27|817.12|813.12|28
1619424750000|2021-04-26 08:12:30|817.11|813.11|817.17|813.17|817.21|813.21|817.11|813.11|27
1619424760000|2021-04-26 08:12:40|817.14|813.14|817.17|813.17|817.21|813.21|817.14|813.14|17
1619424770000|2021-04-26 08:12:50|817.22|813.22|817.2|813.2|817.25|813.25|817.14|813.14|22
1619424780000|2021-04-26 08:13:00|817.18|813.18|817.2|813.2|817.3|813.3|817.14|813.14|26
1619424790000|2021-04-26 08:13:10|817.19|813.19|817.07|813.07|817.28|813.28|816.87|812.87|30
1619424800000|2021-04-26 08:13:20|817.11|813.11|817.31|813.31|817.36|813.36|816.89|812.89|28
1619424810000|2021-04-26 08:13:30|817.32|813.32|817.3|813.3|817.35|813.35|817.28|813.28|20
1619424820000|2021-04-26 08:13:40|817.31|813.31|817.37|813.37|817.39|813.39|817.25|813.25|18
1619424830000|2021-04-26 08:13:50|817.41|813.41|817.7|813.7|817.7|813.7|817.41|813.41|16
1619424840000|2021-04-26 08:14:00|817.72|813.72|817.59|813.59|818.08|814.08|817.56|813.56|29
1619424850000|2021-04-26 08:14:10|817.63|813.63|817.58|813.58|817.66|813.66|817.46|813.46|24
1619424860000|2021-04-26 08:14:20|817.66|813.66|817.84|813.84|817.85|813.85|817.63|813.63|22
1619424870000|2021-04-26 08:14:30|817.85|813.85|817.88|813.88|817.91|813.91|817.84|813.84|13
1619424880000|2021-04-26 08:14:40|817.87|813.87|817.53|813.53|817.87|813.87|817.53|813.53|27
1619424890000|2021-04-26 08:14:50|817.55|813.55|817.53|813.53|817.6|813.6|817.29|813.29|35
1619424900000|2021-04-26 08:15:00|817.55|813.55|817.48|813.48|817.55|813.55|817.2|813.2|33
1619424910000|2021-04-26 08:15:10|817.52|813.52|817.41|813.41|817.58|813.58|817.3|813.3|22
1619424920000|2021-04-26 08:15:20|817.35|813.35|817.43|813.43|817.46|813.46|817.25|813.25|25
1619424930000|2021-04-26 08:15:30|817.49|813.49|817.64|813.64|817.64|813.64|817.47|813.47|24
1619424940000|2021-04-26 08:15:40|817.65|813.65|817.76|813.76|817.9|813.9|817.65|813.65|16
1619424950000|2021-04-26 08:15:50|817.77|813.77|818.15|814.15|818.31|814.31|817.76|813.76|26
1619424960000|2021-04-26 08:16:00|818.12|814.12|818.11|814.11|818.19|814.19|817.98|813.98|21
1619424970000|2021-04-26 08:16:10|818.14|814.14|818.11|814.11|818.19|814.19|818.07|814.07|14
1619424980000|2021-04-26 08:16:20|818.13|814.13|818.32|814.32|818.56|814.56|818.13|814.13|11
1619424990000|2021-04-26 08:16:30|818.3|814.3|818.33|814.33|818.33|814.33|818.3|814.3|5
1619425000000|2021-04-26 08:16:40|819.13|815.13|820.04|816.04|820.07|816.07|819.13|815.13|10
1619425010000|2021-04-26 08:16:50|820.02|816.02|819.45|815.45|820.17|816.17|819.35|815.35|31
1619425020000|2021-04-26 08:17:00|819.47|815.47|819.67|815.67|819.73|815.73|819.47|815.47|20
1619425030000|2021-04-26 08:17:10|819.69|815.69|819.47|815.47|819.73|815.73|819.39|815.39|29
1619425040000|2021-04-26 08:17:20|819.38|815.38|819.34|815.34|819.56|815.56|819.18|815.18|30
1619425050000|2021-04-26 08:17:30|819.37|815.37|819.39|815.39|819.48|815.48|819.33|815.33|27
1619425060000|2021-04-26 08:17:40|819.45|815.45|819.26|815.26|819.48|815.48|819.26|815.26|21
1619425070000|2021-04-26 08:17:50|819.25|815.25|819.07|815.07|819.26|815.26|819.07|815.07|13
1619425080000|2021-04-26 08:18:00|819.1|815.1|818.36|814.36|819.1|815.1|818.35|814.35|23
1619425090000|2021-04-26 08:18:10|818.39|814.39|817.82|813.82|818.46|814.46|817.43|813.43|36
1619425100000|2021-04-26 08:18:20|817.83|813.83|817.91|813.91|817.91|813.91|817.71|813.71|23
1619425110000|2021-04-26 08:18:30|817.92|813.92|817.97|813.97|817.98|813.98|817.9|813.9|17
1619425120000|2021-04-26 08:18:40|817.95|813.95|817.94|813.94|817.98|813.98|817.94|813.94|9
1619425130000|2021-04-26 08:18:50|817.93|813.93|818.04|814.04|818.07|814.07|817.93|813.93|24
1619425140000|2021-04-26 08:19:00|818.05|814.05|818.21|814.21|818.21|814.21|818.04|814.04|14
1619425150000|2021-04-26 08:19:10|818.2|814.2|818.15|814.15|818.24|814.24|818.15|814.15|10
1619425160000|2021-04-26 08:19:20|818.16|814.16|818.22|814.22|818.25|814.25|818.15|814.15|13
1619425170000|2021-04-26 08:19:30|818.17|814.17|817.99|813.99|818.17|814.17|817.81|813.81|17
1619425180000|2021-04-26 08:19:40|818.12|814.12|818.23|814.23|818.29|814.29|818.12|814.12|20
1619425190000|2021-04-26 08:19:50|818.22|814.22|817.07|813.07|818.22|814.22|817.07|813.07|27
1619425200000|2021-04-26 08:20:00|817.14|813.14|816.98|812.98|817.14|813.14|816.95|812.95|22
1619425210000|2021-04-26 08:20:10|817.04|813.04|816.84|812.84|817.41|813.41|816.81|812.81|28
1619425220000|2021-04-26 08:20:20|816.81|812.81|817.11|813.11|817.17|813.17|816.79|812.79|17
1619425230000|2021-04-26 08:20:30|817.12|813.12|816.35|812.35|817.12|813.12|816.34|812.34|25
1619425240000|2021-04-26 08:20:40|816.37|812.37|815.51|811.51|816.37|812.37|815.5|811.5|26
1619425250000|2021-04-26 08:20:50|815.5|811.5|815.37|811.37|815.5|811.5|814.95|810.95|29
1619425260000|2021-04-26 08:21:00|815.41|811.41|815.6|811.6|815.68|811.68|815.33|811.33|29
1619425270000|2021-04-26 08:21:10|815.59|811.59|816.16|812.16|816.16|812.16|815.52|811.52|34
1619425280000|2021-04-26 08:21:20|816.15|812.15|816.25|812.25|816.31|812.31|815.95|811.95|29
1619425290000|2021-04-26 08:21:30|816.26|812.26|816.18|812.18|816.32|812.32|816.18|812.18|14
1619425300000|2021-04-26 08:21:40|816.2|812.2|816.3|812.3|816.33|812.33|816.04|812.04|17
1619425310000|2021-04-26 08:21:50|816.28|812.28|815.82|811.82|816.28|812.28|815.72|811.72|33
1619425320000|2021-04-26 08:22:00|815.73|811.73|816.23|812.23|816.23|812.23|815.7|811.7|29
1619425330000|2021-04-26 08:22:10|816.31|812.31|816.16|812.16|816.37|812.37|816.11|812.11|30
1619425340000|2021-04-26 08:22:20|816.27|812.27|816.08|812.08|816.31|812.31|815.95|811.95|23
1619425350000|2021-04-26 08:22:30|816.09|812.09|816.31|812.31|816.4|812.4|816.08|812.08|26
1619425360000|2021-04-26 08:22:40|816.35|812.35|816.55|812.55|816.74|812.74|816.35|812.35|30
1619425370000|2021-04-26 08:22:50|816.62|812.62|816.7|812.7|816.71|812.71|816.53|812.53|25
1619425380000|2021-04-26 08:23:00|816.71|812.71|817.11|813.11|817.15|813.15|816.56|812.56|27
1619425390000|2021-04-26 08:23:10|817.05|813.05|817.07|813.07|817.11|813.11|817.04|813.04|14
1619425400000|2021-04-26 08:23:20|817.1|813.1|816.16|812.16|817.1|813.1|816.16|812.16|34
1619425410000|2021-04-26 08:23:30|816.15|812.15|816.07|812.07|816.36|812.36|815.99|811.99|35
1619425420000|2021-04-26 08:23:40|816.19|812.19|816.48|812.48|816.49|812.49|816.08|812.08|29
1619425430000|2021-04-26 08:23:50|816.47|812.47|816.74|812.74|816.81|812.81|816.43|812.43|17
1619425440000|2021-04-26 08:24:00|816.78|812.78|817.25|813.25|817.25|813.25|816.6|812.6|30
1619425450000|2021-04-26 08:24:10|817.31|813.31|817.99|813.99|818.09|814.09|817.31|813.31|33
1619425460000|2021-04-26 08:24:20|818|814|817.93|813.93|818.26|814.26|817.7|813.7|30
1619425470000|2021-04-26 08:24:30|818.15|814.15|818.16|814.16|818.86|814.86|817.98|813.98|23
1619425480000|2021-04-26 08:24:40|818.18|814.18|818.98|814.98|818.98|814.98|818.02|814.02|22
1619425490000|2021-04-26 08:24:50|818.99|814.99|818.85|814.85|819.14|815.14|818.85|814.85|19
1619425500000|2021-04-26 08:25:00|818.87|814.87|819.18|815.18|819.23|815.23|818.7|814.7|17
1619425510000|2021-04-26 08:25:10|819.23|815.23|818.55|814.55|819.24|815.24|818.53|814.53|32
1619425520000|2021-04-26 08:25:20|818.53|814.53|818.37|814.37|818.53|814.53|818|814|32
1619425530000|2021-04-26 08:25:30|818.39|814.39|818.57|814.57|818.61|814.61|818.19|814.19|34
1619425540000|2021-04-26 08:25:40|818.23|814.23|818.43|814.43|818.43|814.43|818.23|814.23|26
1619425550000|2021-04-26 08:25:50|818.42|814.42|818.5|814.5|818.58|814.58|818.4|814.4|15
1619425560000|2021-04-26 08:26:00|818.52|814.52|818.64|814.64|818.64|814.64|818.5|814.5|17
1619425570000|2021-04-26 08:26:10|818.27|814.27|818.09|814.09|818.51|814.51|818.09|814.09|29
1619425580000|2021-04-26 08:26:20|818.08|814.08|817.79|813.79|818.08|814.08|817.78|813.78|22
1619425590000|2021-04-26 08:26:30|817.84|813.84|818.27|814.27|818.33|814.33|817.79|813.79|21
1619425600000|2021-04-26 08:26:40|818.33|814.33|818.4|814.4|818.4|814.4|818.33|814.33|9
1619425610000|2021-04-26 08:26:50|818.35|814.35|818.28|814.28|818.47|814.47|818.27|814.27|12
1619425620000|2021-04-26 08:27:00|818.27|814.27|818.13|814.13|818.27|814.27|818.13|814.13|17
1619425630000|2021-04-26 08:27:10|818.04|814.04|817.99|813.99|818.1|814.1|817.98|813.98|10
1619425640000|2021-04-26 08:27:20|818.07|814.07|818.02|814.02|818.1|814.1|817.99|813.99|7
1619425650000|2021-04-26 08:27:30|818.01|814.01|818.04|814.04|818.04|814.04|817.99|813.99|8
1619425660000|2021-04-26 08:27:40|818.03|814.03|817.95|813.95|818.04|814.04|817.95|813.95|6
1619425670000|2021-04-26 08:27:50|817.94|813.94|818.06|814.06|818.07|814.07|817.94|813.94|16
1619425680000|2021-04-26 08:28:00|818.05|814.05|818.51|814.51|818.92|814.92|818.05|814.05|24
1619425690000|2021-04-26 08:28:10|818.62|814.62|818.6|814.6|818.86|814.86|818.5|814.5|24
1619425700000|2021-04-26 08:28:20|818.74|814.74|818.28|814.28|818.75|814.75|818.2|814.2|25
1619425710000|2021-04-26 08:28:30|818.31|814.31|818.05|814.05|818.31|814.31|818.03|814.03|27
1619425720000|2021-04-26 08:28:40|818|814|818.01|814.01|818.05|814.05|817.99|813.99|18
1619425730000|2021-04-26 08:28:50|818.02|814.02|817.77|813.77|818.03|814.03|817.71|813.71|17
1619425740000|2021-04-26 08:29:00|817.72|813.72|817.68|813.68|817.72|813.72|817.67|813.67|5
1619425750000|2021-04-26 08:29:10|817.7|813.7|817.3|813.3|817.72|813.72|817.27|813.27|24
1619425760000|2021-04-26 08:29:20|817.29|813.29|816.83|812.83|817.29|813.29|816.83|812.83|25
1619425770000|2021-04-26 08:29:30|816.82|812.82|816.71|812.71|816.84|812.84|816.71|812.71|17
1619425780000|2021-04-26 08:29:40|816.67|812.67|816.73|812.73|816.75|812.75|816.67|812.67|12
1619425790000|2021-04-26 08:29:50|816.46|812.46|817.27|813.27|817.33|813.33|816.42|812.42|23
1619425800000|2021-04-26 08:30:00|817.28|813.28|817.09|813.09|817.45|813.45|817.09|813.09|21
1619425810000|2021-04-26 08:30:10|817.13|813.13|816.94|812.94|817.13|813.13|816.94|812.94|20
1619425820000|2021-04-26 08:30:20|816.95|812.95|817.08|813.08|817.19|813.19|816.95|812.95|24
1619425830000|2021-04-26 08:30:30|817.07|813.07|816.81|812.81|817.1|813.1|816.79|812.79|22
1619425840000|2021-04-26 08:30:40|816.8|812.8|816.74|812.74|816.83|812.83|816.68|812.68|16
1619425850000|2021-04-26 08:30:50|816.75|812.75|816.48|812.48|816.75|812.75|816.48|812.48|13
1619425860000|2021-04-26 08:31:00|816.46|812.46|816.07|812.07|816.46|812.46|815.97|811.97|28
1619425870000|2021-04-26 08:31:10|816.06|812.06|816.29|812.29|816.29|812.29|815.97|811.97|13
1619425880000|2021-04-26 08:31:20|816.23|812.23|816.52|812.52|816.54|812.54|816.23|812.23|23
1619425890000|2021-04-26 08:31:30|816.5|812.5|815.98|811.98|816.51|812.51|815.98|811.98|34
1619425900000|2021-04-26 08:31:40|815.99|811.99|816.39|812.39|816.4|812.4|815.98|811.98|32
1619425910000|2021-04-26 08:31:50|816.4|812.4|816.27|812.27|816.42|812.42|816.27|812.27|23
1619425920000|2021-04-26 08:32:00|816.33|812.33|816.22|812.22|816.33|812.33|816.15|812.15|21
1619425930000|2021-04-26 08:32:10|816.23|812.23|815.98|811.98|816.33|812.33|815.98|811.98|20
1619425940000|2021-04-26 08:32:20|815.95|811.95|816.32|812.32|816.32|812.32|815.93|811.93|33
1619425950000|2021-04-26 08:32:30|816.24|812.24|816.44|812.44|816.51|812.51|816.21|812.21|29
1619425960000|2021-04-26 08:32:40|816.66|812.66|816.81|812.81|816.9|812.9|816.56|812.56|23
1619425970000|2021-04-26 08:32:50|816.8|812.8|816.7|812.7|816.8|812.8|816.45|812.45|23
1619425980000|2021-04-26 08:33:00|816.75|812.75|816.67|812.67|816.78|812.78|816.47|812.47|29
1619425990000|2021-04-26 08:33:10|816.66|812.66|816.68|812.68|816.7|812.7|816.58|812.58|21
1619426000000|2021-04-26 08:33:20|816.66|812.66|816.36|812.36|816.66|812.66|816.26|812.26|30
1619426010000|2021-04-26 08:33:30|816.47|812.47|816.85|812.85|816.85|812.85|816.45|812.45|21
1619426020000|2021-04-26 08:33:40|816.81|812.81|816.86|812.86|816.97|812.97|816.79|812.79|20
1619426030000|2021-04-26 08:33:50|816.85|812.85|816.79|812.79|816.85|812.85|816.79|812.79|11
1619426040000|2021-04-26 08:34:00|816.83|812.83|816.87|812.87|816.94|812.94|816.79|812.79|14
1619426050000|2021-04-26 08:34:10|816.81|812.81|816.94|812.94|816.96|812.96|816.73|812.73|27
1619426060000|2021-04-26 08:34:20|816.93|812.93|816.18|812.18|816.93|812.93|816.17|812.17|20
1619426070000|2021-04-26 08:34:30|816.14|812.14|816.13|812.13|816.32|812.32|816.1|812.1|16
1619426080000|2021-04-26 08:34:40|816.12|812.12|816.11|812.11|816.2|812.2|816.09|812.09|15
1619426090000|2021-04-26 08:34:50|816.16|812.16|816.17|812.17|816.24|812.24|816.11|812.11|8
1619426100000|2021-04-26 08:35:00|816.22|812.22|816.18|812.18|816.22|812.22|816.18|812.18|4
1619426110000|2021-04-26 08:35:10|816.2|812.2|816.38|812.38|816.45|812.45|816.2|812.2|8
1619426120000|2021-04-26 08:35:20|816.4|812.4|816.68|812.68|816.7|812.7|816.4|812.4|14
1619426130000|2021-04-26 08:35:30|816.67|812.67|816.81|812.81|816.93|812.93|816.67|812.67|9
1619426140000|2021-04-26 08:35:40|816.82|812.82|817.5|813.5|817.58|813.58|816.82|812.82|30
1619426150000|2021-04-26 08:35:50|817.52|813.52|817.42|813.42|817.64|813.64|817.42|813.42|22
1619426160000|2021-04-26 08:36:00|817.43|813.43|818.53|814.53|818.6|814.6|817.43|813.43|28
1619426170000|2021-04-26 08:36:10|818.57|814.57|818.92|814.92|819.13|815.13|818.46|814.46|22
1619426180000|2021-04-26 08:36:20|818.86|814.86|819.14|815.14|819.2|815.2|818.71|814.71|23
1619426190000|2021-04-26 08:36:30|819.2|815.2|819.13|815.13|819.2|815.2|819.09|815.09|12
1619426200000|2021-04-26 08:36:40|819.14|815.14|819.21|815.21|819.21|815.21|819.11|815.11|20
1619426210000|2021-04-26 08:36:50|819.22|815.22|819.73|815.73|819.73|815.73|819.18|815.18|25
1619426220000|2021-04-26 08:37:00|819.8|815.8|819.58|815.58|819.82|815.82|819.57|815.57|12
1619426230000|2021-04-26 08:37:10|819.64|815.64|819.65|815.65|819.73|815.73|819.43|815.43|26
1619426240000|2021-04-26 08:37:20|819.58|815.58|820.33|816.33|820.35|816.35|819.58|815.58|27
1619426250000|2021-04-26 08:37:30|819.95|815.95|820.67|816.67|820.75|816.75|819.84|815.84|28
1619426260000|2021-04-26 08:37:40|820.69|816.69|820.52|816.52|820.69|816.69|820.33|816.33|11
1619426270000|2021-04-26 08:37:50|820.5|816.5|820.82|816.82|820.85|816.85|820.5|816.5|18
1619426280000|2021-04-26 08:38:00|820.83|816.83|820.94|816.94|820.94|816.94|820.82|816.82|21
1619426290000|2021-04-26 08:38:10|820.88|816.88|820.93|816.93|821|817|820.88|816.88|21
1619426300000|2021-04-26 08:38:20|820.99|816.99|821.32|817.32|821.37|817.37|820.93|816.93|16
1619426310000|2021-04-26 08:38:30|821.33|817.33|821.47|817.47|821.47|817.47|821.33|817.33|8
1619426320000|2021-04-26 08:38:40|821.48|817.48|821.46|817.46|821.55|817.55|821.46|817.46|18
1619426330000|2021-04-26 08:38:50|821.45|817.45|820.94|816.94|821.45|817.45|820.87|816.87|25
1619426340000|2021-04-26 08:39:00|820.84|816.84|820.74|816.74|820.94|816.94|820.71|816.71|21
1619426350000|2021-04-26 08:39:10|820.73|816.73|820.67|816.67|820.75|816.75|820.49|816.49|18
1619426360000|2021-04-26 08:39:20|820.68|816.68|820.61|816.61|820.68|816.68|820.51|816.51|17
1619426370000|2021-04-26 08:39:30|820.58|816.58|820.89|816.89|820.9|816.9|820.55|816.55|18
1619426380000|2021-04-26 08:39:40|820.9|816.9|821.29|817.29|821.29|817.29|820.53|816.53|25
1619426390000|2021-04-26 08:39:50|821.34|817.34|821.44|817.44|821.46|817.46|821.29|817.29|8
1619426400000|2021-04-26 08:40:00|821.43|817.43|821.24|817.24|821.44|817.44|821.15|817.15|10
1619426410000|2021-04-26 08:40:10|821.3|817.3|821.1|817.1|821.3|817.3|821.07|817.07|9
1619426420000|2021-04-26 08:40:20|821.11|817.11|821.1|817.1|821.12|817.12|821.1|817.1|3
1619426430000|2021-04-26 08:40:30|821.12|817.12|821.12|817.12|821.12|817.12|821.12|817.12|1
1619426440000|2021-04-26 08:40:40|821.18|817.18|821.21|817.21|821.21|817.21|821.16|817.16|11
1619426450000|2021-04-26 08:40:50|821.18|817.18|821.18|817.18|821.18|817.18|821.18|817.18|1
1619426460000|2021-04-26 08:41:00|821.16|817.16|820.57|816.57|821.16|817.16|820.54|816.54|23
1619426470000|2021-04-26 08:41:10|820.56|816.56|819.95|815.95|820.58|816.58|819.85|815.85|27
1619426480000|2021-04-26 08:41:20|819.96|815.96|819.54|815.54|819.96|815.96|819.32|815.32|26
1619426490000|2021-04-26 08:41:30|819.58|815.58|819.37|815.37|819.67|815.67|819.21|815.21|27
1619426500000|2021-04-26 08:41:40|819.39|815.39|819.25|815.25|819.39|815.39|819.03|815.03|27
1619426510000|2021-04-26 08:41:50|819.3|815.3|819.31|815.31|819.49|815.49|819.27|815.27|19
1619426520000|2021-04-26 08:42:00|819.35|815.35|819.25|815.25|819.39|815.39|819.13|815.13|19
1619426530000|2021-04-26 08:42:10|819.28|815.28|819.13|815.13|819.28|815.28|819.03|815.03|22
1619426540000|2021-04-26 08:42:20|819.25|815.25|819.52|815.52|819.65|815.65|819.25|815.25|26
1619426550000|2021-04-26 08:42:30|819.51|815.51|819.14|815.14|819.51|815.51|819.1|815.1|24
1619426560000|2021-04-26 08:42:40|819.13|815.13|819.06|815.06|819.2|815.2|819.06|815.06|19
1619426570000|2021-04-26 08:42:50|819.05|815.05|818.83|814.83|819.05|815.05|818.68|814.68|31
1619426580000|2021-04-26 08:43:00|818.86|814.86|817.7|813.7|818.86|814.86|817.69|813.69|33
1619426590000|2021-04-26 08:43:10|817.63|813.63|817.14|813.14|817.63|813.63|817.06|813.06|24
1619426600000|2021-04-26 08:43:20|817.15|813.15|816.89|812.89|817.15|813.15|816.83|812.83|30
1619426610000|2021-04-26 08:43:30|816.87|812.87|816.72|812.72|816.88|812.88|816.65|812.65|24
1619426620000|2021-04-26 08:43:40|816.74|812.74|816.56|812.56|816.76|812.76|816.55|812.55|22
1619426630000|2021-04-26 08:43:50|816.58|812.58|816.68|812.68|816.68|812.68|816.58|812.58|18
1619426640000|2021-04-26 08:44:00|816.67|812.67|816.51|812.51|816.67|812.67|816.51|812.51|19
1619426650000|2021-04-26 08:44:10|816.47|812.47|816.23|812.23|816.47|812.47|816.18|812.18|25
1619426660000|2021-04-26 08:44:20|816.27|812.27|817.03|813.03|817.03|813.03|816.21|812.21|28
1619426670000|2021-04-26 08:44:30|817.04|813.04|816.82|812.82|817.08|813.08|816.73|812.73|22
1619426680000|2021-04-26 08:44:40|816.83|812.83|817.01|813.01|817.06|813.06|816.73|812.73|22
1619426690000|2021-04-26 08:44:50|816.99|812.99|817.02|813.02|817.12|813.12|816.99|812.99|21
1619426700000|2021-04-26 08:45:00|817.06|813.06|817.39|813.39|817.42|813.42|817.03|813.03|26
1619426710000|2021-04-26 08:45:10|817.4|813.4|817.41|813.41|817.41|813.41|817.35|813.35|12
1619426720000|2021-04-26 08:45:20|817.42|813.42|818.38|814.38|818.38|814.38|817.4|813.4|5
1619426730000|2021-04-26 08:45:30|818.37|814.37|817.91|813.91|818.38|814.38|817.79|813.79|12
1619426740000|2021-04-26 08:45:40|817.93|813.93|818.17|814.17|818.17|814.17|817.93|813.93|9
1619426750000|2021-04-26 08:45:50|818.15|814.15|818.16|814.16|818.18|814.18|818.14|814.14|8
1619426760000|2021-04-26 08:46:00|818.07|814.07|817.34|813.34|818.07|814.07|817.34|813.34|24
1619426770000|2021-04-26 08:46:10|817.35|813.35|817.16|813.16|817.35|813.35|817.15|813.15|23
1619426780000|2021-04-26 08:46:20|817.18|813.18|816.75|812.75|817.23|813.23|816.65|812.65|27
1619426790000|2021-04-26 08:46:30|816.74|812.74|816.54|812.54|816.76|812.76|816.54|812.54|29
1619426800000|2021-04-26 08:46:40|816.6|812.6|816.5|812.5|816.61|812.61|816.37|812.37|25
1619426810000|2021-04-26 08:46:50|816.51|812.51|816.49|812.49|816.56|812.56|816.4|812.4|15
1619426820000|2021-04-26 08:47:00|816.5|812.5|816.32|812.32|816.61|812.61|816.31|812.31|21
1619426830000|2021-04-26 08:47:10|816.27|812.27|815.9|811.9|816.28|812.28|815.9|811.9|23
1619426840000|2021-04-26 08:47:20|815.95|811.95|815.79|811.79|815.98|811.98|815.78|811.78|14
1619426850000|2021-04-26 08:47:30|815.78|811.78|815.38|811.38|815.79|811.79|815.38|811.38|19
1619426860000|2021-04-26 08:47:40|815.36|811.36|815.45|811.45|815.63|811.63|815.15|811.15|37
1619426870000|2021-04-26 08:47:50|815.44|811.44|815.31|811.31|815.46|811.46|815.03|811.03|35
1619426880000|2021-04-26 08:48:00|815.27|811.27|815.23|811.23|815.32|811.32|815.17|811.17|23
1619426890000|2021-04-26 08:48:10|815.27|811.27|815.02|811.02|815.28|811.28|814.96|810.96|22
1619426900000|2021-04-26 08:48:20|815.05|811.05|814.69|810.69|815.05|811.05|814.66|810.66|23
1619426910000|2021-04-26 08:48:30|814.77|810.77|814.61|810.61|814.82|810.82|814.37|810.37|29
1619426920000|2021-04-26 08:48:40|814.65|810.65|814.75|810.75|814.77|810.77|814.59|810.59|21
1619426930000|2021-04-26 08:48:50|815.09|811.09|815.04|811.04|815.12|811.12|815.03|811.03|17
1619426940000|2021-04-26 08:49:00|815.05|811.05|815.67|811.67|815.67|811.67|815.05|811.05|19
1619426950000|2021-04-26 08:49:10|815.68|811.68|815.93|811.93|816.14|812.14|815.49|811.49|32
1619426960000|2021-04-26 08:49:20|815.91|811.91|815.5|811.5|815.94|811.94|815.42|811.42|19
1619426970000|2021-04-26 08:49:30|815.63|811.63|815.49|811.49|815.7|811.7|815.48|811.48|23
1619426980000|2021-04-26 08:49:40|815.52|811.52|815.48|811.48|815.53|811.53|815.46|811.46|12
1619426990000|2021-04-26 08:49:50|815.46|811.46|815.38|811.38|815.46|811.46|815.33|811.33|5
1619427000000|2021-04-26 08:50:00|815.32|811.32|815.41|811.41|815.48|811.48|815.16|811.16|22
1619427010000|2021-04-26 08:50:10|815.42|811.42|815.54|811.54|815.57|811.57|815.4|811.4|17
1619427020000|2021-04-26 08:50:20|815.48|811.48|815.83|811.83|816.02|812.02|815.48|811.48|21
1619427030000|2021-04-26 08:50:30|815.85|811.85|816.19|812.19|816.42|812.42|815.85|811.85|29
1619427040000|2021-04-26 08:50:40|816.27|812.27|816.31|812.31|816.4|812.4|816.18|812.18|10
1619427050000|2021-04-26 08:50:50|816.49|812.49|816.39|812.39|816.58|812.58|816.23|812.23|16
1619427060000|2021-04-26 08:51:00|816.4|812.4|816.29|812.29|816.4|812.4|816.04|812.04|23
1619427070000|2021-04-26 08:51:10|816.26|812.26|816.16|812.16|816.34|812.34|816.02|812.02|8
1619427080000|2021-04-26 08:51:20|816.25|812.25|816|812|816.34|812.34|815.87|811.87|22
1619427090000|2021-04-26 08:51:30|816.01|812.01|816.38|812.38|816.48|812.48|815.87|811.87|25
1619427100000|2021-04-26 08:51:40|816.3|812.3|816.05|812.05|816.37|812.37|816.04|812.04|25
1619427110000|2021-04-26 08:51:50|816.01|812.01|816|812|816.11|812.11|816|812|19
1619427120000|2021-04-26 08:52:00|816.03|812.03|816.12|812.12|816.34|812.34|816|812|21
1619427130000|2021-04-26 08:52:10|816.13|812.13|816.25|812.25|816.44|812.44|816.13|812.13|27
1619427140000|2021-04-26 08:52:20|816.26|812.26|816.16|812.16|816.26|812.26|816.14|812.14|18
1619427150000|2021-04-26 08:52:30|816.15|812.15|816.13|812.13|816.23|812.23|816.09|812.09|18
1619427160000|2021-04-26 08:52:40|816.15|812.15|816.11|812.11|816.15|812.15|815.99|811.99|23
1619427170000|2021-04-26 08:52:50|816.03|812.03|816.26|812.26|816.3|812.3|816.03|812.03|17
1619427180000|2021-04-26 08:53:00|816.33|812.33|816.25|812.25|816.56|812.56|816.25|812.25|23
1619427190000|2021-04-26 08:53:10|816.14|812.14|815.8|811.8|816.14|812.14|815.79|811.79|23
1619427200000|2021-04-26 08:53:20|815.88|811.88|816.13|812.13|816.14|812.14|815.88|811.88|21
1619427210000|2021-04-26 08:53:30|816.1|812.1|816.13|812.13|816.13|812.13|816.05|812.05|10
1619427220000|2021-04-26 08:53:40|816.12|812.12|816.06|812.06|816.13|812.13|816.06|812.06|10
1619427230000|2021-04-26 08:53:50|816.1|812.1|816.21|812.21|816.7|812.7|815.99|811.99|22
1619427240000|2021-04-26 08:54:00|816.19|812.19|816.32|812.32|816.47|812.47|816.19|812.19|24
1619427250000|2021-04-26 08:54:10|816.33|812.33|816.47|812.47|816.48|812.48|816.22|812.22|13
1619427260000|2021-04-26 08:54:20|816.48|812.48|816.32|812.32|816.56|812.56|816.31|812.31|25
1619427270000|2021-04-26 08:54:30|816.33|812.33|816.56|812.56|816.64|812.64|816.33|812.33|19
1619427280000|2021-04-26 08:54:40|816.55|812.55|816.73|812.73|816.78|812.78|816.39|812.39|12
1619427290000|2021-04-26 08:54:50|816.72|812.72|816.74|812.74|816.77|812.77|816.72|812.72|12
1619427310000|2021-04-26 08:55:10|816.8|812.8|816.95|812.95|816.98|812.98|816.8|812.8|17
1619427320000|2021-04-26 08:55:20|816.94|812.94|817|813|817.11|813.11|816.94|812.94|17
1619427330000|2021-04-26 08:55:30|817.01|813.01|817.29|813.29|817.29|813.29|816.81|812.81|17
1619427340000|2021-04-26 08:55:40|817.25|813.25|817.33|813.33|817.33|813.33|817.25|813.25|9
1619427350000|2021-04-26 08:55:50|817.28|813.28|817.37|813.37|817.57|813.57|817.27|813.27|22
1619427360000|2021-04-26 08:56:00|817.38|813.38|817.48|813.48|817.49|813.49|817.35|813.35|19
1619427370000|2021-04-26 08:56:10|817.54|813.54|817.55|813.55|817.57|813.57|817.45|813.45|21
1619427380000|2021-04-26 08:56:20|817.56|813.56|818.43|814.43|818.55|814.55|817.4|813.4|29
1619427390000|2021-04-26 08:56:30|818.44|814.44|818.6|814.6|818.67|814.67|818.23|814.23|24
1619427400000|2021-04-26 08:56:40|818.65|814.65|818.77|814.77|818.77|814.77|818.6|814.6|19
1619427410000|2021-04-26 08:56:50|818.76|814.76|818.67|814.67|818.79|814.79|818.6|814.6|20
1619427420000|2021-04-26 08:57:00|818.66|814.66|818.68|814.68|818.76|814.76|818.63|814.63|19
1619427430000|2021-04-26 08:57:10|818.77|814.77|818.94|814.94|819.05|815.05|818.64|814.64|16
1619427440000|2021-04-26 08:57:20|819|815|819.13|815.13|819.17|815.17|818.81|814.81|17
1619427450000|2021-04-26 08:57:30|818.93|814.93|820.02|816.02|820.03|816.03|818.93|814.93|14
1619427460000|2021-04-26 08:57:40|819.83|815.83|819.88|815.88|819.88|815.88|819.83|815.83|12
1619427470000|2021-04-26 08:57:50|820.07|816.07|820.1|816.1|820.17|816.17|820.07|816.07|19
1619427480000|2021-04-26 08:58:00|820.15|816.15|820.15|816.15|820.15|816.15|820.09|816.09|18
1619427490000|2021-04-26 08:58:10|820.14|816.14|820.13|816.13|820.15|816.15|820.09|816.09|11
1619427500000|2021-04-26 08:58:20|820.15|816.15|820.09|816.09|820.15|816.15|820.09|816.09|5
1619427510000|2021-04-26 08:58:30|820.1|816.1|820.1|816.1|820.1|816.1|820.1|816.1|1
1619427520000|2021-04-26 08:58:40|820.04|816.04|819.74|815.74|820.04|816.04|819.74|815.74|11
1619427530000|2021-04-26 08:58:50|819.55|815.55|819.59|815.59|819.63|815.63|819.35|815.35|25
1619427540000|2021-04-26 08:59:00|819.64|815.64|819.56|815.56|819.66|815.66|819.3|815.3|27
1619427550000|2021-04-26 08:59:10|819.59|815.59|819.53|815.53|819.63|815.63|819.53|815.53|13
1619427560000|2021-04-26 08:59:20|819.5|815.5|819.28|815.28|819.5|815.5|819.27|815.27|10
1619427570000|2021-04-26 08:59:30|819.25|815.25|819.22|815.22|819.25|815.25|819.22|815.22|2
1619427580000|2021-04-26 08:59:40|819.24|815.24|818.81|814.81|819.24|815.24|818.81|814.81|13
1619427590000|2021-04-26 08:59:50|818.82|814.82|817.64|813.64|818.82|814.82|817.64|813.64|34
1619427600000|2021-04-26 09:00:00|817.67|813.67|817.75|813.75|817.76|813.76|817.55|813.55|20
1619427610000|2021-04-26 09:00:10|817.73|813.73|818.15|814.15|818.17|814.17|817.73|813.73|20
1619427620000|2021-04-26 09:00:20|818.16|814.16|818.48|814.48|818.48|814.48|818.09|814.09|32
1619427630000|2021-04-26 09:00:30|818.5|814.5|819.12|815.12|819.32|815.32|818.5|814.5|14
1619427640000|2021-04-26 09:00:40|819.22|815.22|819.31|815.31|819.35|815.35|819.13|815.13|16
1619427650000|2021-04-26 09:00:50|819.35|815.35|819.32|815.32|819.43|815.43|819.26|815.26|22
1619427660000|2021-04-26 09:01:00|819.33|815.33|819.61|815.61|819.68|815.68|819.32|815.32|31
1619427670000|2021-04-26 09:01:10|819.67|815.67|819.62|815.62|819.75|815.75|819.58|815.58|14
1619427680000|2021-04-26 09:01:20|819.66|815.66|819.37|815.37|819.66|815.66|819.32|815.32|19
1619427690000|2021-04-26 09:01:30|819.36|815.36|818.97|814.97|819.36|815.36|818.97|814.97|28
1619427700000|2021-04-26 09:01:40|818.98|814.98|818.96|814.96|818.99|814.99|818.88|814.88|23
1619427710000|2021-04-26 09:01:50|818.97|814.97|818.78|814.78|818.97|814.97|818.77|814.77|22
1619427720000|2021-04-26 09:02:00|818.77|814.77|818.3|814.3|818.77|814.77|818.3|814.3|25
1619427730000|2021-04-26 09:02:10|818.29|814.29|818.5|814.5|818.54|814.54|818.29|814.29|22
1619427740000|2021-04-26 09:02:20|818.45|814.45|818.91|814.91|819.15|815.15|818.45|814.45|28
1619427750000|2021-04-26 09:02:30|819.14|815.14|819.28|815.28|819.35|815.35|819.14|815.14|18
1619427760000|2021-04-26 09:02:40|819.3|815.3|819.19|815.19|819.31|815.31|819.11|815.11|19
1619427770000|2021-04-26 09:02:50|819.16|815.16|819.17|815.17|819.2|815.2|819.12|815.12|13
1619427780000|2021-04-26 09:03:00|819.13|815.13|819.31|815.31|819.34|815.34|819.13|815.13|24
1619427790000|2021-04-26 09:03:10|819.22|815.22|820.36|816.36|820.36|816.36|819.22|815.22|32
1619427800000|2021-04-26 09:03:20|820.46|816.46|820.33|816.33|820.47|816.47|820.29|816.29|12
1619427810000|2021-04-26 09:03:30|820.46|816.46|820.25|816.25|820.47|816.47|820.23|816.23|15
1619427820000|2021-04-26 09:03:40|820.09|816.09|820.11|816.11|820.17|816.17|820.09|816.09|12
1619427830000|2021-04-26 09:03:50|820.12|816.12|820.24|816.24|820.25|816.25|820.12|816.12|12
1619427840000|2021-04-26 09:04:00|820.23|816.23|820.19|816.19|820.27|816.27|820.17|816.17|18
1619427850000|2021-04-26 09:04:10|820.2|816.2|820.39|816.39|820.44|816.44|820.14|816.14|5
1619427860000|2021-04-26 09:04:20|820.4|816.4|820.4|816.4|820.45|816.45|820.4|816.4|11
1619427870000|2021-04-26 09:04:30|820.45|816.45|820.43|816.43|820.45|816.45|820.39|816.39|12
1619427880000|2021-04-26 09:04:40|820.4|816.4|820.42|816.42|820.44|816.44|820.35|816.35|19
1619427890000|2021-04-26 09:04:50|820.43|816.43|820.35|816.35|820.44|816.44|820.34|816.34|8
1619427900000|2021-04-26 09:05:00|820.34|816.34|819.78|815.78|820.38|816.38|819.71|815.71|21
1619427910000|2021-04-26 09:05:10|819.8|815.8|819.74|815.74|819.8|815.8|819.74|815.74|8
1619427920000|2021-04-26 09:05:20|819.73|815.73|820.14|816.14|820.14|816.14|819.73|815.73|18
1619427930000|2021-04-26 09:05:30|820.15|816.15|820.24|816.24|820.29|816.29|820.15|816.15|20
1619427940000|2021-04-26 09:05:40|820.3|816.3|820.32|816.32|820.37|816.37|820.24|816.24|13
1619427950000|2021-04-26 09:05:50|820.31|816.31|819.76|815.76|820.58|816.58|819.74|815.74|29
1619427960000|2021-04-26 09:06:00|819.75|815.75|819.46|815.46|819.75|815.75|819.46|815.46|32
1619427970000|2021-04-26 09:06:10|819.41|815.41|818.38|814.38|819.41|815.41|818.34|814.34|34
1619427980000|2021-04-26 09:06:20|818.47|814.47|818.29|814.29|818.54|814.54|818.29|814.29|32
1619427990000|2021-04-26 09:06:30|818.34|814.34|817.76|813.76|818.35|814.35|817.76|813.76|31
1619428000000|2021-04-26 09:06:40|817.75|813.75|817.59|813.59|817.75|813.75|817.49|813.49|30
1619428010000|2021-04-26 09:06:50|817.33|813.33|817.33|813.33|817.53|813.53|817.26|813.26|34
1619428020000|2021-04-26 09:07:00|817.34|813.34|817.47|813.47|817.53|813.53|817.31|813.31|29
1619428030000|2021-04-26 09:07:10|817.46|813.46|816.93|812.93|817.46|813.46|816.89|812.89|24
1619428040000|2021-04-26 09:07:20|816.94|812.94|816.46|812.46|816.94|812.94|816.46|812.46|27
1619428050000|2021-04-26 09:07:30|816.52|812.52|816.16|812.16|816.52|812.52|815.95|811.95|35
1619428060000|2021-04-26 09:07:40|816.15|812.15|815.89|811.89|816.15|812.15|815.84|811.84|35
1619428070000|2021-04-26 09:07:50|815.66|811.66|815.65|811.65|815.68|811.68|815.6|811.6|28
1619428080000|2021-04-26 09:08:00|815.62|811.62|815.88|811.88|815.89|811.89|815.62|811.62|21
1619428090000|2021-04-26 09:08:10|815.89|811.89|815.73|811.73|815.91|811.91|815.73|811.73|18
1619428100000|2021-04-26 09:08:20|815.77|811.77|815.86|811.86|816.22|812.22|815.73|811.73|27
1619428110000|2021-04-26 09:08:30|815.92|811.92|815.91|811.91|815.95|811.95|815.85|811.85|20
1619428120000|2021-04-26 09:08:40|815.95|811.95|816.11|812.11|816.15|812.15|815.95|811.95|17
1619428130000|2021-04-26 09:08:50|816.12|812.12|816.17|812.17|816.22|812.22|816.05|812.05|18
1619428140000|2021-04-26 09:09:00|816.32|812.32|816.35|812.35|816.35|812.35|816.32|812.32|15
1619428150000|2021-04-26 09:09:10|816.32|812.32|816.51|812.51|816.51|812.51|816.07|812.07|30
1619428160000|2021-04-26 09:09:20|816.46|812.46|816.54|812.54|816.54|812.54|816.46|812.46|19
1619428170000|2021-04-26 09:09:30|816.49|812.49|817.25|813.25|817.32|813.32|816.49|812.49|26
1619428180000|2021-04-26 09:09:40|817.26|813.26|816.32|812.32|817.26|813.26|816.27|812.27|30
1619428190000|2021-04-26 09:09:50|816.25|812.25|816.11|812.11|816.47|812.47|816.1|812.1|35
1619428200000|2021-04-26 09:10:00|816.1|812.1|815.66|811.66|816.1|812.1|815.65|811.65|21
1619428210000|2021-04-26 09:10:10|815.67|811.67|815.8|811.8|815.84|811.84|815.63|811.63|16
1619428220000|2021-04-26 09:10:20|815.81|811.81|816.57|812.57|816.57|812.57|815.72|811.72|24
1619428230000|2021-04-26 09:10:30|816.58|812.58|816.36|812.36|816.58|812.58|816.34|812.34|26
1619428240000|2021-04-26 09:10:40|816.35|812.35|815.79|811.79|816.35|812.35|815.74|811.74|26
1619428250000|2021-04-26 09:10:50|815.78|811.78|815.72|811.72|815.79|811.79|815.71|811.71|23
1619428260000|2021-04-26 09:11:00|815.79|811.79|815.75|811.75|815.99|811.99|815.74|811.74|31
1619428270000|2021-04-26 09:11:10|815.76|811.76|815.78|811.78|815.78|811.78|815.7|811.7|18
1619428280000|2021-04-26 09:11:20|815.77|811.77|815.71|811.71|815.77|811.77|815.7|811.7|12
1619428290000|2021-04-26 09:11:30|815.58|811.58|815.56|811.56|815.66|811.66|815.52|811.52|23
1619428300000|2021-04-26 09:11:40|815.54|811.54|815.47|811.47|815.59|811.59|815.47|811.47|24
1619428310000|2021-04-26 09:11:50|815.5|811.5|815.13|811.13|815.56|811.56|815.11|811.11|14
1619428320000|2021-04-26 09:12:00|815.17|811.17|814.99|810.99|815.2|811.2|814.93|810.93|29
1619428330000|2021-04-26 09:12:10|814.88|810.88|814.9|810.9|814.91|810.91|814.85|810.85|14
1619428340000|2021-04-26 09:12:20|814.91|810.91|814.83|810.83|814.92|810.92|814.83|810.83|14
1619428350000|2021-04-26 09:12:30|814.84|810.84|814.02|810.02|814.84|810.84|814|810|32
1619428360000|2021-04-26 09:12:40|814.03|810.03|814.14|810.14|814.21|810.21|814.01|810.01|21
1619428370000|2021-04-26 09:12:50|814.18|810.18|814.65|810.65|814.65|810.65|814.14|810.14|29
1619428380000|2021-04-26 09:13:00|814.52|810.52|814.42|810.42|814.52|810.52|814.14|810.14|28
1619428390000|2021-04-26 09:13:10|814.41|810.41|813.76|809.76|814.42|810.42|813.76|809.76|29
1619428400000|2021-04-26 09:13:20|813.49|809.49|812.48|808.48|813.53|809.53|812.46|808.46|28
1619428410000|2021-04-26 09:13:30|812.52|808.52|812.7|808.7|813.49|809.49|812.52|808.52|27
1619428420000|2021-04-26 09:13:40|812.65|808.65|811.53|807.53|812.69|808.69|811.3|807.3|26
1619428430000|2021-04-26 09:13:50|811.58|807.58|811.38|807.38|812.04|808.04|811.38|807.38|19
1619428440000|2021-04-26 09:14:00|811.33|807.33|811.13|807.13|811.36|807.36|810.35|806.35|30
1619428450000|2021-04-26 09:14:10|811.11|807.11|811.54|807.54|811.54|807.54|811.01|807.01|20
1619428460000|2021-04-26 09:14:20|811.61|807.61|811.94|807.94|812.27|808.27|811.53|807.53|19
1619428470000|2021-04-26 09:14:30|811.98|807.98|812.39|808.39|812.39|808.39|811.9|807.9|13
1619428480000|2021-04-26 09:14:40|812.65|808.65|812.66|808.66|812.66|808.66|812.53|808.53|10
1619428490000|2021-04-26 09:14:50|812.55|808.55|812|808|812.6|808.6|811.82|807.82|23
1619428500000|2021-04-26 09:15:00|811.94|807.94|811.34|807.34|811.94|807.94|811.32|807.32|30
1619428510000|2021-04-26 09:15:10|811.24|807.24|810.62|806.62|811.24|807.24|810.54|806.54|29
1619428520000|2021-04-26 09:15:20|810.57|806.57|810.13|806.13|810.78|806.78|810.13|806.13|27
1619428530000|2021-04-26 09:15:30|810.17|806.17|810.52|806.52|810.6|806.6|810.17|806.17|28
1619428540000|2021-04-26 09:15:40|810.35|806.35|810.35|806.35|810.41|806.41|810.34|806.34|24
1619428550000|2021-04-26 09:15:50|810.23|806.23|809.87|805.87|810.35|806.35|809.87|805.87|19
1619428560000|2021-04-26 09:16:00|809.89|805.89|810.01|806.01|810.09|806.09|809.89|805.89|30
1619428570000|2021-04-26 09:16:10|810.02|806.02|811.43|807.43|811.43|807.43|810.02|806.02|20
1619428580000|2021-04-26 09:16:20|811.44|807.44|811.6|807.6|811.61|807.61|811.36|807.36|10
1619428590000|2021-04-26 09:16:30|811.62|807.62|811.49|807.49|811.88|807.88|811.47|807.47|11
1619428600000|2021-04-26 09:16:40|811.5|807.5|811.63|807.63|811.63|807.63|811.5|807.5|8
1619428610000|2021-04-26 09:16:50|811.69|807.69|811.8|807.8|811.8|807.8|811.69|807.69|10
1619428620000|2021-04-26 09:17:00|811.79|807.79|811.87|807.87|811.88|807.88|811.65|807.65|12
1619428630000|2021-04-26 09:17:10|811.88|807.88|812.03|808.03|812.03|808.03|811.88|807.88|12
1619428640000|2021-04-26 09:17:20|812.08|808.08|812.21|808.21|812.33|808.33|812.03|808.03|12
1619428650000|2021-04-26 09:17:30|812.66|808.66|813.39|809.39|813.39|809.39|812.4|808.4|10
1619428660000|2021-04-26 09:17:40|813.5|809.5|813.16|809.16|813.5|809.5|813.15|809.15|11
1619428670000|2021-04-26 09:17:50|813.17|809.17|813.16|809.16|813.17|809.17|813.02|809.02|18
1619428680000|2021-04-26 09:18:00|813.17|809.17|813.32|809.32|813.36|809.36|813.14|809.14|11
1619428690000|2021-04-26 09:18:10|813.29|809.29|813.22|809.22|813.39|809.39|813.22|809.22|16
1619428700000|2021-04-26 09:18:20|813.24|809.24|813.11|809.11|813.25|809.25|813.02|809.02|15
1619428710000|2021-04-26 09:18:30|813.05|809.05|813.14|809.14|813.14|809.14|813.05|809.05|6
1619428720000|2021-04-26 09:18:40|813.13|809.13|813.1|809.1|813.31|809.31|813.05|809.05|12
1619428730000|2021-04-26 09:18:50|813.11|809.11|813.14|809.14|813.14|809.14|813.01|809.01|8
1619428740000|2021-04-26 09:19:00|812.99|808.99|812.84|808.84|812.99|808.99|812.82|808.82|7
1619428750000|2021-04-26 09:19:10|812.83|808.83|812.19|808.19|812.83|808.83|812.02|808.02|24
1619428760000|2021-04-26 09:19:20|812.26|808.26|812.23|808.23|812.32|808.32|812.13|808.13|23
1619428770000|2021-04-26 09:19:30|812.26|808.26|811.89|807.89|812.26|808.26|811.89|807.89|7
1619428780000|2021-04-26 09:19:40|811.85|807.85|811.83|807.83|811.86|807.86|811.71|807.71|14
1619428790000|2021-04-26 09:19:50|811.78|807.78|811.16|807.16|811.78|807.78|811.14|807.14|15
1619428800000|2021-04-26 09:20:00|811.2|807.2|810.46|806.46|811.2|807.2|810.46|806.46|17
1619428810000|2021-04-26 09:20:10|810.45|806.45|810.01|806.01|810.45|806.45|809.97|805.97|12
1619428820000|2021-04-26 09:20:20|810.07|806.07|810.86|806.86|810.86|806.86|809.99|805.99|23
1619428830000|2021-04-26 09:20:30|810.85|806.85|811.84|807.84|811.84|807.84|810.85|806.85|17
1619428840000|2021-04-26 09:20:40|811.85|807.85|813.04|809.04|813.04|809.04|811.85|807.85|12
1619428850000|2021-04-26 09:20:50|813.02|809.02|813.28|809.28|813.28|809.28|813|809|9
1619428860000|2021-04-26 09:21:00|813.29|809.29|813.44|809.44|813.6|809.6|813.29|809.29|15
1619428870000|2021-04-26 09:21:10|813.43|809.43|812.88|808.88|813.43|809.43|812.71|808.71|26
1619428880000|2021-04-26 09:21:20|812.89|808.89|813.02|809.02|813.08|809.08|812.82|808.82|24
1619428890000|2021-04-26 09:21:30|813.06|809.06|814.33|810.33|814.33|810.33|813.05|809.05|35
1619428900000|2021-04-26 09:21:40|814.2|810.2|814.14|810.14|814.32|810.32|813.98|809.98|32
1619428910000|2021-04-26 09:21:50|814.16|810.16|814.02|810.02|814.17|810.17|814.02|810.02|16
1619428920000|2021-04-26 09:22:00|814|810|813.84|809.84|814|810|813.8|809.8|24
1619428930000|2021-04-26 09:22:10|813.82|809.82|813.63|809.63|813.82|809.82|813.52|809.52|22
1619428940000|2021-04-26 09:22:20|813.65|809.65|814.21|810.21|814.21|810.21|813.62|809.62|28
1619428950000|2021-04-26 09:22:30|814.23|810.23|814.23|810.23|814.25|810.25|814.12|810.12|23
1619428960000|2021-04-26 09:22:40|814.24|810.24|814.52|810.52|814.57|810.57|814.24|810.24|28
1619428970000|2021-04-26 09:22:50|814.55|810.55|814.51|810.51|814.56|810.56|814.47|810.47|24
1619428980000|2021-04-26 09:23:00|814.5|810.5|813.95|809.95|814.5|810.5|813.91|809.91|33
1619428990000|2021-04-26 09:23:10|813.96|809.96|813.76|809.76|814|810|813.72|809.72|34
1619429000000|2021-04-26 09:23:20|813.77|809.77|813.85|809.85|813.86|809.86|813.68|809.68|26
1619429010000|2021-04-26 09:23:30|813.79|809.79|813.67|809.67|814.08|810.08|813.67|809.67|25
1619429020000|2021-04-26 09:23:40|813.64|809.64|813.6|809.6|813.68|809.68|813.59|809.59|13
1619429030000|2021-04-26 09:23:50|813.63|809.63|813.84|809.84|813.98|809.98|813.58|809.58|13
1619429040000|2021-04-26 09:24:00|813.89|809.89|813.79|809.79|813.89|809.89|813.79|809.79|12
1619429050000|2021-04-26 09:24:10|813.78|809.78|813.76|809.76|813.78|809.78|813.75|809.75|4
1619429060000|2021-04-26 09:24:20|813.75|809.75|813.74|809.74|813.76|809.76|813.74|809.74|8
1619429070000|2021-04-26 09:24:30|813.75|809.75|812.97|808.97|813.75|809.75|812.94|808.94|21
1619429080000|2021-04-26 09:24:40|812.98|808.98|812.71|808.71|813|809|812.68|808.68|25
1619429090000|2021-04-26 09:24:50|812.69|808.69|813.5|809.5|813.51|809.51|812.69|808.69|25
1619429100000|2021-04-26 09:25:00|813.51|809.51|813.53|809.53|813.53|809.53|813.2|809.2|25
1619429110000|2021-04-26 09:25:10|813.55|809.55|814.06|810.06|814.21|810.21|813.44|809.44|22
1619429120000|2021-04-26 09:25:20|814.12|810.12|814.53|810.53|814.54|810.54|814.05|810.05|23
1619429130000|2021-04-26 09:25:30|814.54|810.54|814.46|810.46|814.54|810.54|814.46|810.46|4
1619429140000|2021-04-26 09:25:40|814.48|810.48|814.54|810.54|814.54|810.54|814.48|810.48|7
1619429150000|2021-04-26 09:25:50|814.59|810.59|814.69|810.69|814.7|810.7|814.58|810.58|9
1619429160000|2021-04-26 09:26:00|814.59|810.59|814.04|810.04|814.59|810.59|814.04|810.04|22
1619429170000|2021-04-26 09:26:10|814.1|810.1|813.81|809.81|814.14|810.14|813.68|809.68|31
1619429180000|2021-04-26 09:26:20|813.84|809.84|813.81|809.81|813.87|809.87|813.76|809.76|23
1619429190000|2021-04-26 09:26:30|813.8|809.8|814.02|810.02|814.06|810.06|813.75|809.75|20
1619429200000|2021-04-26 09:26:40|813.94|809.94|813.92|809.92|814.09|810.09|813.92|809.92|19
1619429210000|2021-04-26 09:26:50|813.95|809.95|813.74|809.74|813.96|809.96|813.73|809.73|20
1619429220000|2021-04-26 09:27:00|813.7|809.7|813.56|809.56|813.7|809.7|813.49|809.49|25
1619429230000|2021-04-26 09:27:10|813.57|809.57|813.55|809.55|813.61|809.61|813.54|809.54|13
1619429240000|2021-04-26 09:27:20|813.52|809.52|813.67|809.67|813.67|809.67|813.5|809.5|23
1619429250000|2021-04-26 09:27:30|813.65|809.65|814.01|810.01|814.33|810.33|813.65|809.65|17
1619429260000|2021-04-26 09:27:40|814.13|810.13|813.51|809.51|814.13|810.13|813.49|809.49|26
1619429270000|2021-04-26 09:27:50|813.49|809.49|813.6|809.6|813.6|809.6|813.45|809.45|17
1619429280000|2021-04-26 09:28:00|813.59|809.59|813.54|809.54|813.63|809.63|813.5|809.5|18
1619429290000|2021-04-26 09:28:10|813.55|809.55|812.3|808.3|813.55|809.55|812.3|808.3|29
1619429300000|2021-04-26 09:28:20|812.29|808.29|812.29|808.29|812.47|808.47|812.15|808.15|29
1619429310000|2021-04-26 09:28:30|812.3|808.3|812.24|808.24|812.38|808.38|812.2|808.2|28
1619429320000|2021-04-26 09:28:40|812.2|808.2|811.89|807.89|812.29|808.29|811.75|807.75|28
1619429330000|2021-04-26 09:28:50|811.87|807.87|811.81|807.81|811.87|807.87|811.79|807.79|23
1619429340000|2021-04-26 09:29:00|811.8|807.8|811.49|807.49|811.98|807.98|811.49|807.49|21
1619429350000|2021-04-26 09:29:10|811.54|807.54|810.63|806.63|811.54|807.54|810.63|806.63|16
1619429360000|2021-04-26 09:29:20|810.67|806.67|811.75|807.75|811.79|807.79|810.67|806.67|24
1619429370000|2021-04-26 09:29:30|811.78|807.78|811.88|807.88|811.99|807.99|811.78|807.78|21
1619429380000|2021-04-26 09:29:40|811.89|807.89|811.18|807.18|811.89|807.89|811.13|807.13|28
1619429390000|2021-04-26 09:29:50|811.19|807.19|810.83|806.83|811.19|807.19|810.83|806.83|33
1619429400000|2021-04-26 09:30:00|810.72|806.72|811.26|807.26|811.54|807.54|810.72|806.72|36
1619429410000|2021-04-26 09:30:10|811.27|807.27|811.54|807.54|811.56|807.56|811.12|807.12|34
1619429420000|2021-04-26 09:30:20|811.48|807.48|812.27|808.27|812.27|808.27|811.48|807.48|21
1619429430000|2021-04-26 09:30:30|812.3|808.3|812.7|808.7|812.72|808.72|812.24|808.24|20
1619429440000|2021-04-26 09:30:40|812.75|808.75|812.71|808.71|812.75|808.75|812.66|808.66|13
1619429450000|2021-04-26 09:30:50|812.66|808.66|812.51|808.51|812.72|808.72|812.51|808.51|13
1619429460000|2021-04-26 09:31:00|812.54|808.54|813.04|809.04|813.04|809.04|812.53|808.53|24
1619429470000|2021-04-26 09:31:10|813.06|809.06|813.14|809.14|813.34|809.34|813.05|809.05|23
1619429480000|2021-04-26 09:31:20|813.12|809.12|814.14|810.14|814.15|810.15|813.04|809.04|19
1619429490000|2021-04-26 09:31:30|814.19|810.19|814.4|810.4|814.64|810.64|814.11|810.11|21
1619429500000|2021-04-26 09:31:40|814.41|810.41|814.4|810.4|814.45|810.45|813.89|809.89|27
1619429510000|2021-04-26 09:31:50|814.35|810.35|814.01|810.01|814.37|810.37|813.88|809.88|25
1619429520000|2021-04-26 09:32:00|813.95|809.95|813.67|809.67|814.03|810.03|813.67|809.67|14
1619429530000|2021-04-26 09:32:10|813.65|809.65|813.98|809.98|813.98|809.98|813.54|809.54|28
1619429540000|2021-04-26 09:32:20|814|810|814.19|810.19|814.2|810.2|813.98|809.98|23
1619429550000|2021-04-26 09:32:30|814.2|810.2|814.2|810.2|814.2|810.2|814.2|810.2|1
1619429560000|2021-04-26 09:32:40|814.32|810.32|814.67|810.67|814.7|810.7|814.28|810.28|13
1619429570000|2021-04-26 09:32:50|814.64|810.64|814.77|810.77|814.78|810.78|814.55|810.55|22
1619429580000|2021-04-26 09:33:00|814.76|810.76|814.19|810.19|814.77|810.77|813.9|809.9|26
1619429590000|2021-04-26 09:33:10|814.2|810.2|813.82|809.82|814.21|810.21|813.81|809.81|22
1619429600000|2021-04-26 09:33:20|813.81|809.81|814|810|814.04|810.04|813.81|809.81|24
1619429610000|2021-04-26 09:33:30|814.09|810.09|814.12|810.12|814.15|810.15|813.99|809.99|19
1619429620000|2021-04-26 09:33:40|814.14|810.14|814.76|810.76|814.76|810.76|814.05|810.05|15
1619429630000|2021-04-26 09:33:50|814.83|810.83|814.81|810.81|814.85|810.85|814.8|810.8|10
1619429640000|2021-04-26 09:34:00|814.77|810.77|814.79|810.79|814.79|810.79|814.77|810.77|12
1619429650000|2021-04-26 09:34:10|814.78|810.78|814.93|810.93|815.07|811.07|814.78|810.78|21
1619429660000|2021-04-26 09:34:20|814.95|810.95|814.95|810.95|815|811|814.74|810.74|25
1619429670000|2021-04-26 09:34:30|814.9|810.9|815|811|815|811|814.9|810.9|14
1619429680000|2021-04-26 09:34:40|814.94|810.94|814.94|810.94|815.04|811.04|814.92|810.92|14
1619429690000|2021-04-26 09:34:50|815.11|811.11|815.48|811.48|815.72|811.72|815.09|811.09|28
1619429700000|2021-04-26 09:35:00|815.44|811.44|815.84|811.84|815.9|811.9|815.4|811.4|18
1619429710000|2021-04-26 09:35:10|815.97|811.97|816.63|812.63|816.65|812.65|815.9|811.9|23
1619429720000|2021-04-26 09:35:20|816.62|812.62|816.9|812.9|816.9|812.9|816.58|812.58|17
1619429730000|2021-04-26 09:35:30|816.88|812.88|816.84|812.84|816.98|812.98|816.76|812.76|27
1619429740000|2021-04-26 09:35:40|816.85|812.85|816.58|812.58|816.85|812.85|816.49|812.49|21
1619429750000|2021-04-26 09:35:50|816.55|812.55|816.65|812.65|816.65|812.65|816.47|812.47|19
1619429760000|2021-04-26 09:36:00|816.66|812.66|816.24|812.24|816.66|812.66|816.24|812.24|19
1619429770000|2021-04-26 09:36:10|816.19|812.19|816.55|812.55|816.61|812.61|815.78|811.78|27
1619429780000|2021-04-26 09:36:20|816.59|812.59|816.55|812.55|816.64|812.64|816.51|812.51|15
1619429790000|2021-04-26 09:36:30|816.52|812.52|816.04|812.04|816.52|812.52|816.02|812.02|29
1619429800000|2021-04-26 09:36:40|816.09|812.09|816.27|812.27|816.27|812.27|816.04|812.04|17
1619429810000|2021-04-26 09:36:50|816.28|812.28|816.27|812.27|816.34|812.34|816.25|812.25|14
1619429820000|2021-04-26 09:37:00|816.25|812.25|816.05|812.05|816.25|812.25|816.03|812.03|22
1619429830000|2021-04-26 09:37:10|816.07|812.07|816.08|812.08|816.13|812.13|816.03|812.03|15
1619429840000|2021-04-26 09:37:20|816.09|812.09|816.01|812.01|816.09|812.09|815.86|811.86|19
1619429850000|2021-04-26 09:37:30|816.03|812.03|816.33|812.33|816.33|812.33|816|812|22
1619429860000|2021-04-26 09:37:40|816.32|812.32|816.23|812.23|816.32|812.32|816.2|812.2|14
1619429870000|2021-04-26 09:37:50|816.2|812.2|816.3|812.3|816.33|812.33|816.2|812.2|13
1619429880000|2021-04-26 09:38:00|816.29|812.29|816.11|812.11|816.3|812.3|815.98|811.98|28
1619429890000|2021-04-26 09:38:10|816.07|812.07|815.89|811.89|816.07|812.07|815.74|811.74|16
1619429900000|2021-04-26 09:38:20|815.88|811.88|816.02|812.02|816.02|812.02|815.84|811.84|19
1619429910000|2021-04-26 09:38:30|816.03|812.03|816.55|812.55|816.55|812.55|816.03|812.03|27
1619429920000|2021-04-26 09:38:40|816.45|812.45|816.42|812.42|816.55|812.55|816.42|812.42|10
1619429930000|2021-04-26 09:38:50|816.43|812.43|816.65|812.65|816.78|812.78|816.41|812.41|13
1619429940000|2021-04-26 09:39:00|816.67|812.67|817.21|813.21|817.21|813.21|816.67|812.67|23
1619429950000|2021-04-26 09:39:10|817.25|813.25|817.27|813.27|817.36|813.36|817.04|813.04|21
1619429960000|2021-04-26 09:39:20|817.32|813.32|817.52|813.52|817.58|813.58|817.27|813.27|25
1619429970000|2021-04-26 09:39:30|817.53|813.53|817.45|813.45|817.53|813.53|817.44|813.44|3
1619429980000|2021-04-26 09:39:40|817.43|813.43|817.39|813.39|817.43|813.43|817.31|813.31|22
1619429990000|2021-04-26 09:39:50|817.38|813.38|817.4|813.4|817.42|813.42|817.38|813.38|11
1619430000000|2021-04-26 09:40:00|817.49|813.49|817.44|813.44|817.49|813.49|817.43|813.43|14
1619430010000|2021-04-26 09:40:10|817.46|813.46|817.61|813.61|817.65|813.65|817.46|813.46|12
1619430020000|2021-04-26 09:40:20|817.62|813.62|817.76|813.76|817.81|813.81|817.62|813.62|8
1619430030000|2021-04-26 09:40:30|817.92|813.92|818.24|814.24|818.59|814.59|817.86|813.86|15
1619430040000|2021-04-26 09:40:40|818.25|814.25|818.01|814.01|818.36|814.36|818|814|28
1619430050000|2021-04-26 09:40:50|818.02|814.02|818.08|814.08|818.15|814.15|818.02|814.02|17
1619430060000|2021-04-26 09:41:00|818.1|814.1|818.65|814.65|818.69|814.69|818.1|814.1|25
1619430070000|2021-04-26 09:41:10|818.66|814.66|818.6|814.6|818.68|814.68|818.5|814.5|15
1619430080000|2021-04-26 09:41:20|818.59|814.59|818.55|814.55|818.65|814.65|818.52|814.52|28
1619430090000|2021-04-26 09:41:30|818.6|814.6|818.48|814.48|818.63|814.63|818.48|814.48|26
1619430100000|2021-04-26 09:41:40|818.47|814.47|818.44|814.44|818.5|814.5|818.37|814.37|21
1619430110000|2021-04-26 09:41:50|818.42|814.42|818.05|814.05|818.51|814.51|818.01|814.01|26
1619430120000|2021-04-26 09:42:00|818.04|814.04|818.23|814.23|818.32|814.32|818.02|814.02|25
1619430130000|2021-04-26 09:42:10|818.22|814.22|818.22|814.22|818.27|814.27|818.16|814.16|17
1619430140000|2021-04-26 09:42:20|818.27|814.27|817.93|813.93|818.27|814.27|817.87|813.87|27
1619430150000|2021-04-26 09:42:30|817.92|813.92|817.93|813.93|818.09|814.09|817.87|813.87|20
1619430160000|2021-04-26 09:42:40|817.95|813.95|818.18|814.18|818.18|814.18|817.81|813.81|28
1619430170000|2021-04-26 09:42:50|818.27|814.27|818.36|814.36|818.39|814.39|818.09|814.09|31
1619430180000|2021-04-26 09:43:00|818.39|814.39|818.1|814.1|818.39|814.39|818.1|814.1|24
1619430190000|2021-04-26 09:43:10|818.09|814.09|818.16|814.16|818.17|814.17|817.94|813.94|34
1619430200000|2021-04-26 09:43:20|818.13|814.13|818.29|814.29|818.3|814.3|818.08|814.08|30
1619430210000|2021-04-26 09:43:30|818.27|814.27|818.28|814.28|818.3|814.3|818.14|814.14|23
1619430220000|2021-04-26 09:43:40|818.29|814.29|818.51|814.51|818.51|814.51|818.25|814.25|17
1619430230000|2021-04-26 09:43:50|818.46|814.46|818.38|814.38|818.47|814.47|818.36|814.36|25
1619430240000|2021-04-26 09:44:00|818.42|814.42|818.66|814.66|818.67|814.67|818.38|814.38|17
1619430250000|2021-04-26 09:44:10|818.67|814.67|819.05|815.05|819.08|815.08|818.67|814.67|22
1619430260000|2021-04-26 09:44:20|819.03|815.03|819.58|815.58|819.58|815.58|819.03|815.03|21
1619430270000|2021-04-26 09:44:30|819.57|815.57|819.48|815.48|819.57|815.57|819.47|815.47|8
1619430280000|2021-04-26 09:44:40|819.51|815.51|819.29|815.29|819.56|815.56|819.22|815.22|17
1619430290000|2021-04-26 09:44:50|819.32|815.32|819.34|815.34|819.37|815.37|819.32|815.32|11
1619430300000|2021-04-26 09:45:00|819.36|815.36|819.53|815.53|819.54|815.54|819.34|815.34|9
1619430310000|2021-04-26 09:45:10|819.54|815.54|819.57|815.57|819.57|815.57|819.21|815.21|17
1619430320000|2021-04-26 09:45:20|819.56|815.56|819.66|815.66|819.68|815.68|819.56|815.56|19
1619430330000|2021-04-26 09:45:30|819.68|815.68|819.75|815.75|819.79|815.79|819.61|815.61|15
1619430340000|2021-04-26 09:45:40|819.76|815.76|820.32|816.32|820.32|816.32|819.61|815.61|28
1619430350000|2021-04-26 09:45:50|820.31|816.31|820.31|816.31|820.8|816.8|820.31|816.31|27
1619430360000|2021-04-26 09:46:00|820.32|816.32|819.79|815.79|820.34|816.34|819.79|815.79|24
1619430370000|2021-04-26 09:46:10|819.78|815.78|820.09|816.09|820.53|816.53|819.78|815.78|26
1619430380000|2021-04-26 09:46:20|820.1|816.1|820.66|816.66|820.77|816.77|820.08|816.08|27
1619430390000|2021-04-26 09:46:30|820.64|816.64|820.08|816.08|820.69|816.69|820.08|816.08|23
1619430400000|2021-04-26 09:46:40|820.07|816.07|820.81|816.81|820.91|816.91|820|816|33
1619430410000|2021-04-26 09:46:50|820.9|816.9|822.03|818.03|822.03|818.03|820.82|816.82|33
1619430420000|2021-04-26 09:47:00|822.04|818.04|821.74|817.74|822.04|818.04|821.04|817.04|30
1619430430000|2021-04-26 09:47:10|821.79|817.79|821.57|817.57|822.48|818.48|821.48|817.48|27
1619430440000|2021-04-26 09:47:20|822.02|818.02|823.09|819.09|823.44|819.44|821.39|817.39|37
1619430450000|2021-04-26 09:47:30|823.12|819.12|823.08|819.08|823.2|819.2|823.05|819.05|25
1619430460000|2021-04-26 09:47:40|823.06|819.06|822.52|818.52|823.09|819.09|822.45|818.45|33
1619430470000|2021-04-26 09:47:50|822.64|818.64|823.38|819.38|823.38|819.38|822.64|818.64|31
1619430480000|2021-04-26 09:48:00|823.36|819.36|824.79|820.79|824.79|820.79|823.36|819.36|32
1619430490000|2021-04-26 09:48:10|824.83|820.83|826.39|822.39|826.39|822.39|824.83|820.83|35
1619430500000|2021-04-26 09:48:20|826.37|822.37|827.39|823.39|827.39|823.39|826.37|822.37|37
1619430510000|2021-04-26 09:48:30|827.41|823.41|828.96|824.96|829.07|825.07|827.41|823.41|28
1619430520000|2021-04-26 09:48:40|828.83|824.83|829.23|825.23|829.48|825.48|828.81|824.81|23
1619430530000|2021-04-26 09:48:50|829.24|825.24|828.58|824.58|829.29|825.29|828.1|824.1|30
1619430540000|2021-04-26 09:49:00|828.5|824.5|828.36|824.36|828.65|824.65|827.75|823.75|35
1619430550000|2021-04-26 09:49:10|828.63|824.63|829.01|825.01|829.06|825.06|828.43|824.43|28
1619430560000|2021-04-26 09:49:20|829.06|825.06|830.35|826.35|830.53|826.53|828.91|824.91|29
1619430570000|2021-04-26 09:49:30|830.36|826.36|829.76|825.76|830.38|826.38|829.76|825.76|22
1619430580000|2021-04-26 09:49:40|829.86|825.86|829.48|825.48|829.86|825.86|829.36|825.36|26
1619430590000|2021-04-26 09:49:50|829.49|825.49|829.49|825.49|829.5|825.5|829|825|28
1619430600000|2021-04-26 09:50:00|829.5|825.5|829.19|825.19|829.58|825.58|829.18|825.18|22
1619430610000|2021-04-26 09:50:10|829.14|825.14|828.58|824.58|829.14|825.14|828.56|824.56|14
1619430620000|2021-04-26 09:50:20|828.68|824.68|829.73|825.73|829.86|825.86|828.68|824.68|21
1619430630000|2021-04-26 09:50:30|829.75|825.75|829.69|825.69|830.14|826.14|828.96|824.96|26
1619430640000|2021-04-26 09:50:40|829.73|825.73|830.06|826.06|830.06|826.06|829.08|825.08|18
1619430650000|2021-04-26 09:50:50|830.05|826.05|830.04|826.04|830.06|826.06|829.08|825.08|19
1619430660000|2021-04-26 09:51:00|830.03|826.03|830.15|826.15|830.15|826.15|829.4|825.4|21
1619430670000|2021-04-26 09:51:10|830.12|826.12|830.57|826.57|830.6|826.6|830.12|826.12|9
1619430680000|2021-04-26 09:51:20|830.56|826.56|830.59|826.59|830.64|826.64|830.45|826.45|15
1619430690000|2021-04-26 09:51:30|830.45|826.45|830.45|826.45|830.62|826.62|830.45|826.45|14
1619430700000|2021-04-26 09:51:40|830.58|826.58|831.1|827.1|831.1|827.1|830.45|826.45|12
1619430710000|2021-04-26 09:51:50|831.06|827.06|831.53|827.53|831.53|827.53|831.06|827.06|13
1619430720000|2021-04-26 09:52:00|831.54|827.54|831.72|827.72|831.73|827.73|831.54|827.54|17
1619430730000|2021-04-26 09:52:10|831.65|827.65|831.94|827.94|832.08|828.08|831.63|827.63|26
1619430740000|2021-04-26 09:52:20|831.65|827.65|831.65|827.65|832.2|828.2|831.65|827.65|18
1619430750000|2021-04-26 09:52:30|832|828|832.23|828.23|832.35|828.35|832|828|12
1619430760000|2021-04-26 09:52:40|832.11|828.11|831.97|827.97|832.35|828.35|831.65|827.65|23
1619430770000|2021-04-26 09:52:50|831.96|827.96|831.74|827.74|832.15|828.15|831.74|827.74|14
1619430780000|2021-04-26 09:53:00|831.75|827.75|832.95|828.95|832.95|828.95|831.75|827.75|13
1619430790000|2021-04-26 09:53:10|833.02|829.02|833.04|829.04|833.21|829.21|833.02|829.02|9
1619430800000|2021-04-26 09:53:20|833.05|829.05|833.26|829.26|833.27|829.27|833.05|829.05|16
1619430810000|2021-04-26 09:53:30|833.27|829.27|833.35|829.35|833.5|829.5|833.23|829.23|15
1619430820000|2021-04-26 09:53:40|833.24|829.24|833.26|829.26|833.26|829.26|833.11|829.11|9
1619430830000|2021-04-26 09:53:50|833.11|829.11|833.1|829.1|833.17|829.17|833.1|829.1|5
1619430840000|2021-04-26 09:54:00|833.06|829.06|832.12|828.12|833.06|829.06|832.02|828.02|24
1619430850000|2021-04-26 09:54:10|831.95|827.95|832.6|828.6|832.61|828.61|831.94|827.94|17
1619430860000|2021-04-26 09:54:20|832.49|828.49|832.46|828.46|832.57|828.57|832.4|828.4|9
1619430870000|2021-04-26 09:54:30|832.5|828.5|833.08|829.08|833.11|829.11|832.49|828.49|8
1619430880000|2021-04-26 09:54:40|833.07|829.07|833.53|829.53|833.69|829.69|833.07|829.07|23
1619430890000|2021-04-26 09:54:50|833.54|829.54|834.24|830.24|834.24|830.24|833.54|829.54|13
1619430900000|2021-04-26 09:55:00|834.13|830.13|832.9|828.9|834.14|830.14|832.9|828.9|22
1619430910000|2021-04-26 09:55:10|832.6|828.6|832.39|828.39|832.64|828.64|832.34|828.34|24
1619430920000|2021-04-26 09:55:20|832.43|828.43|831.95|827.95|832.43|828.43|831.89|827.89|18
1619430930000|2021-04-26 09:55:30|831.96|827.96|831.62|827.62|831.97|827.97|831.53|827.53|23
1619430940000|2021-04-26 09:55:40|831.63|827.63|832.19|828.19|832.19|828.19|831.63|827.63|34
1619430950000|2021-04-26 09:55:50|832.18|828.18|832.29|828.29|832.5|828.5|832.05|828.05|27
1619430960000|2021-04-26 09:56:00|832.47|828.47|832.48|828.48|832.53|828.53|832.29|828.29|25
1619430970000|2021-04-26 09:56:10|832.31|828.31|832.15|828.15|832.58|828.58|832.09|828.09|37
1619430980000|2021-04-26 09:56:20|832.35|828.35|830.95|826.95|832.35|828.35|830.36|826.36|36
1619430990000|2021-04-26 09:56:30|830.46|826.46|830.95|826.95|831.25|827.25|830.45|826.45|23
1619431000000|2021-04-26 09:56:40|830.51|826.51|830.63|826.63|830.76|826.76|830.51|826.51|18
1619431010000|2021-04-26 09:56:50|830.65|826.65|830.89|826.89|830.9|826.9|830.63|826.63|19
1619431020000|2021-04-26 09:57:00|830.9|826.9|830.83|826.83|830.9|826.9|830.49|826.49|20
1619431030000|2021-04-26 09:57:10|830.61|826.61|829.78|825.78|830.81|826.81|829.78|825.78|27
1619431040000|2021-04-26 09:57:20|829.72|825.72|830.37|826.37|830.43|826.43|829.48|825.48|33
1619431050000|2021-04-26 09:57:30|830.41|826.41|829.74|825.74|830.41|826.41|829.65|825.65|25
1619431060000|2021-04-26 09:57:40|829.75|825.75|830.09|826.09|830.24|826.24|828.93|824.93|33
1619431070000|2021-04-26 09:57:50|830.03|826.03|829.65|825.65|830.36|826.36|829.08|825.08|28
1619431080000|2021-04-26 09:58:00|829.69|825.69|830.69|826.69|830.91|826.91|829.69|825.69|23
1619431090000|2021-04-26 09:58:10|831.06|827.06|830.27|826.27|831.18|827.18|830.27|826.27|28
1619431100000|2021-04-26 09:58:20|830.03|826.03|829.62|825.62|830.03|826.03|829.59|825.59|15
1619431110000|2021-04-26 09:58:30|829.67|825.67|829.19|825.19|829.71|825.71|829.07|825.07|18
1619431120000|2021-04-26 09:58:40|829.23|825.23|829.14|825.14|829.35|825.35|829.13|825.13|22
1619431130000|2021-04-26 09:58:50|829.09|825.09|829.13|825.13|829.13|825.13|828.85|824.85|15
1619431140000|2021-04-26 09:59:00|829.14|825.14|829.7|825.7|830.11|826.11|829.14|825.14|17
1619431150000|2021-04-26 09:59:10|829.73|825.73|830.68|826.68|830.72|826.72|829.73|825.73|8
1619431160000|2021-04-26 09:59:20|830.69|826.69|831.83|827.83|831.83|827.83|830.69|826.69|13
1619431170000|2021-04-26 09:59:30|831.75|827.75|834.59|830.59|834.59|830.59|831.75|827.75|13
1619431180000|2021-04-26 09:59:40|834.62|830.62|834.84|830.84|834.92|830.92|834.55|830.55|17
1619431190000|2021-04-26 09:59:50|834.8|830.8|834.91|830.91|834.96|830.96|834.8|830.8|15
1619431200000|2021-04-26 10:00:00|834.87|830.87|835.1|831.1|835.16|831.16|834.87|830.87|16
1619431210000|2021-04-26 10:00:10|835.12|831.12|834.01|830.01|835.18|831.18|833.96|829.96|27
1619431220000|2021-04-26 10:00:20|833.93|829.93|832.99|828.99|833.94|829.94|832.72|828.72|27
1619431230000|2021-04-26 10:00:30|832.88|828.88|832.99|828.99|832.99|828.99|832.88|828.88|8
1619431240000|2021-04-26 10:00:40|832.92|828.92|834.12|830.12|834.12|830.12|832.74|828.74|30
1619431250000|2021-04-26 10:00:50|834.39|830.39|834.41|830.41|834.41|830.41|833.89|829.89|12
1619431260000|2021-04-26 10:01:00|834.13|830.13|833.45|829.45|834.13|830.13|833.42|829.42|22
1619431270000|2021-04-26 10:01:10|833.44|829.44|833.44|829.44|833.44|829.44|833.26|829.26|14
1619431280000|2021-04-26 10:01:20|833.46|829.46|833.58|829.58|833.62|829.62|833.33|829.33|19
1619431290000|2021-04-26 10:01:30|833.56|829.56|833.05|829.05|833.59|829.59|833.03|829.03|27
1619431300000|2021-04-26 10:01:40|833.06|829.06|832.89|828.89|833.11|829.11|832.86|828.86|22
1619431310000|2021-04-26 10:01:50|832.88|828.88|831.86|827.86|832.92|828.92|831.77|827.77|30
1619431320000|2021-04-26 10:02:00|831.97|827.97|831.93|827.93|832.08|828.08|831.87|827.87|21
1619431330000|2021-04-26 10:02:10|831.99|827.99|831.69|827.69|832.05|828.05|831.63|827.63|22
1619431340000|2021-04-26 10:02:20|831.68|827.68|832.51|828.51|832.54|828.54|831.65|827.65|23
1619431350000|2021-04-26 10:02:30|832.55|828.55|833.83|829.83|834|830|832.17|828.17|21
1619431360000|2021-04-26 10:02:40|833.87|829.87|834.6|830.6|834.68|830.68|833.47|829.47|21
1619431370000|2021-04-26 10:02:50|834.67|830.67|834.57|830.57|834.67|830.67|834.56|830.56|8
1619431380000|2021-04-26 10:03:00|834.58|830.58|833.54|829.54|834.58|830.58|833.4|829.4|26
1619431390000|2021-04-26 10:03:10|833.52|829.52|834.02|830.02|834.05|830.05|833.27|829.27|25
1619431400000|2021-04-26 10:03:20|834.01|830.01|834.06|830.06|834.19|830.19|833.89|829.89|29
1619431410000|2021-04-26 10:03:30|834.07|830.07|833.8|829.8|834.07|830.07|833.77|829.77|26
1619431420000|2021-04-26 10:03:40|833.87|829.87|834.04|830.04|834.06|830.06|833.86|829.86|20
1619431430000|2021-04-26 10:03:50|834.17|830.17|834.06|830.06|834.37|830.37|834.04|830.04|26
1619431440000|2021-04-26 10:04:00|834.07|830.07|834.39|830.39|834.44|830.44|834.05|830.05|25
1619431450000|2021-04-26 10:04:10|834.37|830.37|834.93|830.93|834.93|830.93|834.34|830.34|18
1619431460000|2021-04-26 10:04:20|834.94|830.94|834.19|830.19|834.94|830.94|833.92|829.92|29
1619431470000|2021-04-26 10:04:30|834.2|830.2|833.91|829.91|834.2|830.2|833.83|829.83|22
1619431480000|2021-04-26 10:04:40|833.88|829.88|833.51|829.51|833.88|829.88|833.51|829.51|30
1619431490000|2021-04-26 10:04:50|833.47|829.47|833.61|829.61|833.66|829.66|832.97|828.97|35
1619431500000|2021-04-26 10:05:00|833.6|829.6|833.25|829.25|833.62|829.62|833.24|829.24|27
1619431510000|2021-04-26 10:05:10|833.24|829.24|833.05|829.05|833.25|829.25|832.92|828.92|29
1619431520000|2021-04-26 10:05:20|833.04|829.04|833.07|829.07|833.69|829.69|833.03|829.03|32
1619431530000|2021-04-26 10:05:30|833.09|829.09|832.85|828.85|833.1|829.1|832.77|828.77|29
1619431540000|2021-04-26 10:05:40|832.87|828.87|832.64|828.64|832.87|828.87|832.56|828.56|24
1619431550000|2021-04-26 10:05:50|832.65|828.65|832.45|828.45|832.69|828.69|832.4|828.4|31
1619431560000|2021-04-26 10:06:00|832.43|828.43|832.76|828.76|832.86|828.86|832.37|828.37|25
1619431570000|2021-04-26 10:06:10|832.68|828.68|832.21|828.21|832.68|828.68|832.11|828.11|34
1619431580000|2021-04-26 10:06:20|832.19|828.19|831.84|827.84|832.19|828.19|831.76|827.76|35
1619431590000|2021-04-26 10:06:30|831.77|827.77|832.23|828.23|832.39|828.39|831.67|827.67|27
1619431600000|2021-04-26 10:06:40|832.22|828.22|831.4|827.4|832.35|828.35|831.4|827.4|30
1619431610000|2021-04-26 10:06:50|831.43|827.43|831.56|827.56|831.6|827.6|831.34|827.34|31
1619431620000|2021-04-26 10:07:00|831.57|827.57|831.55|827.55|831.67|827.67|831.51|827.51|28
1619431630000|2021-04-26 10:07:10|831.56|827.56|831.21|827.21|831.68|827.68|831.1|827.1|30
1619431640000|2021-04-26 10:07:20|831.16|827.16|830.79|826.79|831.26|827.26|830.7|826.7|26
1619431650000|2021-04-26 10:07:30|830.78|826.78|830.75|826.75|830.81|826.81|830.57|826.57|31
1619431660000|2021-04-26 10:07:40|830.86|826.86|830.32|826.32|831.13|827.13|830.31|826.31|34
1619431670000|2021-04-26 10:07:50|830.37|826.37|829.98|825.98|830.45|826.45|829.98|825.98|23
1619431680000|2021-04-26 10:08:00|829.99|825.99|830.4|826.4|830.44|826.44|829.99|825.99|33
1619431690000|2021-04-26 10:08:10|830.59|826.59|831.48|827.48|831.57|827.57|830.56|826.56|28
1619431700000|2021-04-26 10:08:20|831.49|827.49|830.57|826.57|831.58|827.58|830.44|826.44|30
1619431710000|2021-04-26 10:08:30|830.56|826.56|830.3|826.3|830.67|826.67|830.3|826.3|25
1619431720000|2021-04-26 10:08:40|830.2|826.2|830.42|826.42|830.42|826.42|830.18|826.18|24
1619431730000|2021-04-26 10:08:50|830.48|826.48|830.71|826.71|830.72|826.72|830.43|826.43|22
1619431740000|2021-04-26 10:09:00|830.72|826.72|831.5|827.5|831.55|827.55|830.67|826.67|25
1619431750000|2021-04-26 10:09:10|831.51|827.51|830.85|826.85|831.55|827.55|830.85|826.85|21
1619431760000|2021-04-26 10:09:20|830.86|826.86|830.91|826.91|830.93|826.93|830.86|826.86|18
1619431770000|2021-04-26 10:09:30|831.16|827.16|831.45|827.45|831.45|827.45|831.13|827.13|12
1619431780000|2021-04-26 10:09:40|831.49|827.49|831.45|827.45|831.55|827.55|831.43|827.43|15
1619431790000|2021-04-26 10:09:50|831.44|827.44|830.94|826.94|831.44|827.44|830.94|826.94|23
1619431800000|2021-04-26 10:10:00|830.95|826.95|830.64|826.64|830.96|826.96|830.61|826.61|24
1619431810000|2021-04-26 10:10:10|830.66|826.66|830.49|826.49|830.86|826.86|830.46|826.46|27
1619431820000|2021-04-26 10:10:20|830.5|826.5|830.21|826.21|830.5|826.5|830.21|826.21|14
1619431830000|2021-04-26 10:10:30|830.25|826.25|829.95|825.95|830.27|826.27|829.95|825.95|27
1619431840000|2021-04-26 10:10:40|830.01|826.01|830.07|826.07|830.11|826.11|829.99|825.99|18
1619431850000|2021-04-26 10:10:50|830.08|826.08|830.38|826.38|830.4|826.4|830.04|826.04|19
1619431860000|2021-04-26 10:11:00|830.31|826.31|830.51|826.51|830.6|826.6|830.3|826.3|19
1619431870000|2021-04-26 10:11:10|830.5|826.5|829.96|825.96|830.52|826.52|829.92|825.92|24
1619431880000|2021-04-26 10:11:20|829.97|825.97|830.34|826.34|830.34|826.34|829.93|825.93|32
1619431890000|2021-04-26 10:11:30|830.36|826.36|830.53|826.53|830.69|826.69|830.3|826.3|28
1619431900000|2021-04-26 10:11:40|830.55|826.55|831.09|827.09|831.19|827.19|830.55|826.55|27
1619431910000|2021-04-26 10:11:50|831.15|827.15|831.16|827.16|831.25|827.25|831.1|827.1|33
1619431920000|2021-04-26 10:12:00|831.15|827.15|831.3|827.3|831.68|827.68|831.14|827.14|26
1619431930000|2021-04-26 10:12:10|831.35|827.35|831.1|827.1|831.35|827.35|830.87|826.87|29
1619431940000|2021-04-26 10:12:20|831.11|827.11|830.45|826.45|831.16|827.16|830.45|826.45|24
1619431950000|2021-04-26 10:12:30|830.47|826.47|831.15|827.15|831.18|827.18|830.41|826.41|27
1619431960000|2021-04-26 10:12:40|831.19|827.19|831.77|827.77|831.78|827.78|831.16|827.16|29
1619431970000|2021-04-26 10:12:50|831.69|827.69|831.92|827.92|831.94|827.94|831.69|827.69|13
1619431980000|2021-04-26 10:13:00|831.85|827.85|833.97|829.97|833.97|829.97|831.82|827.82|23
1619431990000|2021-04-26 10:13:10|833.88|829.88|834.21|830.21|834.81|830.81|833.88|829.88|29
1619432000000|2021-04-26 10:13:20|834.2|830.2|834.03|830.03|834.23|830.23|833.8|829.8|33
1619432010000|2021-04-26 10:13:30|834.01|830.01|834.03|830.03|834.15|830.15|833.72|829.72|33
1619432020000|2021-04-26 10:13:40|834.02|830.02|833.49|829.49|834.06|830.06|833.49|829.49|26
1619432030000|2021-04-26 10:13:50|833.48|829.48|834.01|830.01|834.05|830.05|833.32|829.32|31
1619432040000|2021-04-26 10:14:00|834.02|830.02|835.26|831.26|835.44|831.44|834.02|830.02|32
1619432050000|2021-04-26 10:14:10|835.24|831.24|834.95|830.95|835.29|831.29|834.87|830.87|31
1619432060000|2021-04-26 10:14:20|834.89|830.89|834.52|830.52|835.23|831.23|834.52|830.52|35
1619432070000|2021-04-26 10:14:30|834.38|830.38|834.79|830.79|834.92|830.92|834.04|830.04|36
1619432080000|2021-04-26 10:14:40|834.73|830.73|833.48|829.48|834.73|830.73|833.31|829.31|34
1619432090000|2021-04-26 10:14:50|833.4|829.4|833.3|829.3|833.44|829.44|833.12|829.12|26
1619432100000|2021-04-26 10:15:00|833.29|829.29|833.29|829.29|833.73|829.73|833.28|829.28|28
1619432110000|2021-04-26 10:15:10|833.28|829.28|832.36|828.36|833.29|829.29|832.14|828.14|37
1619432120000|2021-04-26 10:15:20|832.32|828.32|832.19|828.19|832.58|828.58|832.06|828.06|29
1619432130000|2021-04-26 10:15:30|832.17|828.17|831.93|827.93|832.17|828.17|831.7|827.7|34
1619432140000|2021-04-26 10:15:40|831.94|827.94|832.16|828.16|832.47|828.47|831.94|827.94|24
1619432150000|2021-04-26 10:15:50|832.02|828.02|831.67|827.67|832.02|828.02|831.53|827.53|30
1619432160000|2021-04-26 10:16:00|831.78|827.78|832.57|828.57|832.61|828.61|831.69|827.69|35
1619432170000|2021-04-26 10:16:10|832.51|828.51|832.48|828.48|832.58|828.58|832.38|828.38|22
1619432180000|2021-04-26 10:16:20|832.47|828.47|832.01|828.01|832.72|828.72|832.01|828.01|34
1619432190000|2021-04-26 10:16:30|832.04|828.04|832.48|828.48|832.65|828.65|831.98|827.98|31
1619432200000|2021-04-26 10:16:40|832.46|828.46|832.35|828.35|832.48|828.48|832.32|828.32|28
1619432210000|2021-04-26 10:16:50|832.37|828.37|832.49|828.49|832.51|828.51|832.22|828.22|24
1619432220000|2021-04-26 10:17:00|832.37|828.37|831.96|827.96|832.37|828.37|831.93|827.93|28
1619432230000|2021-04-26 10:17:10|831.97|827.97|832.81|828.81|832.81|828.81|831.84|827.84|30
1619432240000|2021-04-26 10:17:20|832.8|828.8|832.16|828.16|832.8|828.8|832.11|828.11|26
1619432250000|2021-04-26 10:17:30|832.17|828.17|832.19|828.19|832.19|828.19|832.08|828.08|22
1619432260000|2021-04-26 10:17:40|832.18|828.18|832.37|828.37|832.38|828.38|831.96|827.96|25
1619432270000|2021-04-26 10:17:50|832.39|828.39|832.84|828.84|832.99|828.99|832.39|828.39|22
1619432280000|2021-04-26 10:18:00|832.83|828.83|833.1|829.1|833.18|829.18|832.81|828.81|32
1619432290000|2021-04-26 10:18:10|833.16|829.16|833.74|829.74|833.78|829.78|833.16|829.16|31
1619432300000|2021-04-26 10:18:20|833.68|829.68|833.38|829.38|833.77|829.77|833.27|829.27|29
1619432310000|2021-04-26 10:18:30|833.36|829.36|833.97|829.97|834.01|830.01|833.26|829.26|30
1619432320000|2021-04-26 10:18:40|834.04|830.04|833.9|829.9|834.11|830.11|833.83|829.83|32
1619432330000|2021-04-26 10:18:50|833.89|829.89|833.37|829.37|833.89|829.89|833.36|829.36|29
1619432340000|2021-04-26 10:19:00|833.35|829.35|833.92|829.92|833.92|829.92|833.34|829.34|25
1619432350000|2021-04-26 10:19:10|833.88|829.88|833.77|829.77|833.95|829.95|833.74|829.74|18
1619432360000|2021-04-26 10:19:20|833.63|829.63|833.79|829.79|833.81|829.81|833.32|829.32|25
1619432370000|2021-04-26 10:19:30|833.78|829.78|833.81|829.81|833.85|829.85|833.53|829.53|31
1619432380000|2021-04-26 10:19:40|833.8|829.8|833.74|829.74|833.81|829.81|833.56|829.56|27
1619432390000|2021-04-26 10:19:50|833.75|829.75|833.83|829.83|833.85|829.85|833.75|829.75|14
1619432400000|2021-04-26 10:20:00|833.73|829.73|834.02|830.02|834.15|830.15|833.5|829.5|37
1619432410000|2021-04-26 10:20:10|834.06|830.06|834.69|830.69|834.83|830.83|833.94|829.94|21
1619432420000|2021-04-26 10:20:20|834.82|830.82|835.11|831.11|835.22|831.22|834.47|830.47|31
1619432430000|2021-04-26 10:20:30|835.12|831.12|834.46|830.46|835.16|831.16|834.02|830.02|37
1619432440000|2021-04-26 10:20:40|834.59|830.59|835.05|831.05|835.42|831.42|834.59|830.59|27
1619432450000|2021-04-26 10:20:50|835.1|831.1|834.58|830.58|835.1|831.1|834.53|830.53|32
1619432460000|2021-04-26 10:21:00|834.6|830.6|834.9|830.9|834.94|830.94|834.51|830.51|26
1619432470000|2021-04-26 10:21:10|834.94|830.94|835.33|831.33|835.37|831.37|834.85|830.85|25
1619432480000|2021-04-26 10:21:20|835.28|831.28|835.36|831.36|835.68|831.68|835.28|831.28|28
1619432490000|2021-04-26 10:21:30|835.33|831.33|835.39|831.39|835.48|831.48|835.28|831.28|29
1619432500000|2021-04-26 10:21:40|835.49|831.49|835.57|831.57|835.75|831.75|835.45|831.45|30
1619432510000|2021-04-26 10:21:50|835.52|831.52|835.63|831.63|835.68|831.68|835.52|831.52|21
1619432520000|2021-04-26 10:22:00|835.62|831.62|835.65|831.65|835.77|831.77|835.58|831.58|30
1619432530000|2021-04-26 10:22:10|835.73|831.73|835.52|831.52|835.81|831.81|835.52|831.52|28
1619432540000|2021-04-26 10:22:20|835.63|831.63|835.93|831.93|836.03|832.03|835.52|831.52|29
1619432550000|2021-04-26 10:22:30|835.94|831.94|836|832|836.05|832.05|835.88|831.88|26
1619432560000|2021-04-26 10:22:40|836.01|832.01|835.64|831.64|836.05|832.05|835.48|831.48|29
1619432570000|2021-04-26 10:22:50|835.67|831.67|835.78|831.78|835.91|831.91|835.51|831.51|28
1619432580000|2021-04-26 10:23:00|835.79|831.79|836.01|832.01|836.19|832.19|835.79|831.79|28
1619432590000|2021-04-26 10:23:10|836|832|836.76|832.76|836.92|832.92|836|832|32
1619432600000|2021-04-26 10:23:20|836.75|832.75|836.94|832.94|837.06|833.06|836.74|832.74|31
1619432610000|2021-04-26 10:23:30|837.01|833.01|836.96|832.96|837.05|833.05|836.89|832.89|19
1619432620000|2021-04-26 10:23:40|837.04|833.04|837.37|833.37|837.38|833.38|836.98|832.98|26
1619432630000|2021-04-26 10:23:50|837.26|833.26|836.49|832.49|837.26|833.26|836.46|832.46|28
1619432640000|2021-04-26 10:24:00|836.46|832.46|835.77|831.77|836.47|832.47|835.68|831.68|32
1619432650000|2021-04-26 10:24:10|835.81|831.81|836.83|832.83|836.83|832.83|835.77|831.77|37
1619432660000|2021-04-26 10:24:20|836.87|832.87|836.47|832.47|836.96|832.96|836.47|832.47|21
1619432670000|2021-04-26 10:24:30|836.54|832.54|836.46|832.46|836.73|832.73|836.36|832.36|22
1619432680000|2021-04-26 10:24:40|836.44|832.44|836.62|832.62|836.65|832.65|836.4|832.4|27
1619432690000|2021-04-26 10:24:50|836.61|832.61|836.44|832.44|836.62|832.62|836.25|832.25|33
1619432700000|2021-04-26 10:25:00|836.47|832.47|836.57|832.57|836.61|832.61|836.36|832.36|32
1619432710000|2021-04-26 10:25:10|836.63|832.63|836.95|832.95|836.95|832.95|836.63|832.63|23
1619432720000|2021-04-26 10:25:20|836.97|832.97|837.01|833.01|837.09|833.09|836.97|832.97|17
1619432730000|2021-04-26 10:25:30|837.04|833.04|836.88|832.88|837.04|833.04|836.59|832.59|33
1619432740000|2021-04-26 10:25:40|836.87|832.87|837.3|833.3|837.33|833.33|836.87|832.87|26
1619432750000|2021-04-26 10:25:50|837.31|833.31|837.38|833.38|837.66|833.66|837.25|833.25|22
1619432760000|2021-04-26 10:26:00|838.13|834.13|838.12|834.12|838.23|834.23|838.09|834.09|16
1619432770000|2021-04-26 10:26:10|838.06|834.06|837.27|833.27|838.15|834.15|837.17|833.17|31
1619432780000|2021-04-26 10:26:20|837.63|833.63|838.1|834.1|838.11|834.11|837.63|833.63|29
1619432790000|2021-04-26 10:26:30|838.11|834.11|838.57|834.57|838.57|834.57|838.06|834.06|23
1619432800000|2021-04-26 10:26:40|838.58|834.58|838.66|834.66|838.66|834.66|838.39|834.39|24
1619432810000|2021-04-26 10:26:50|838.5|834.5|837.63|833.63|838.5|834.5|837.58|833.58|31
1619432820000|2021-04-26 10:27:00|837.68|833.68|836.55|832.55|837.87|833.87|836.4|832.4|37
1619432830000|2021-04-26 10:27:10|836.53|832.53|837.33|833.33|837.33|833.33|836.53|832.53|31
1619432840000|2021-04-26 10:27:20|837.32|833.32|837.13|833.13|837.32|833.32|837.03|833.03|29
1619432850000|2021-04-26 10:27:30|837.15|833.15|836.8|832.8|837.15|833.15|836.75|832.75|24
1619432860000|2021-04-26 10:27:40|836.62|832.62|837.04|833.04|837.04|833.04|836.52|832.52|30
1619432870000|2021-04-26 10:27:50|837.01|833.01|836.51|832.51|837.34|833.34|836.5|832.5|30
1619432880000|2021-04-26 10:28:00|836.53|832.53|836.3|832.3|836.53|832.53|836.22|832.22|17
1619432890000|2021-04-26 10:28:10|836.32|832.32|837.14|833.14|837.14|833.14|836.31|832.31|27
1619432900000|2021-04-26 10:28:20|837.15|833.15|836.83|832.83|837.29|833.29|836.76|832.76|31
1619432910000|2021-04-26 10:28:30|836.85|832.85|837.2|833.2|837.21|833.21|836.8|832.8|28
1619432920000|2021-04-26 10:28:40|837.21|833.21|836.75|832.75|837.23|833.23|836.45|832.45|33
1619432930000|2021-04-26 10:28:50|836.73|832.73|836.15|832.15|836.73|832.73|836.12|832.12|32
1619432940000|2021-04-26 10:29:00|836.1|832.1|836.82|832.82|836.86|832.86|836.1|832.1|27
1619432950000|2021-04-26 10:29:10|836.81|832.81|837.16|833.16|837.2|833.2|836.6|832.6|25
1619432960000|2021-04-26 10:29:20|837.17|833.17|836.87|832.87|837.23|833.23|836.87|832.87|22
1619432970000|2021-04-26 10:29:30|836.9|832.9|836.93|832.93|837.12|833.12|836.86|832.86|23
1619432980000|2021-04-26 10:29:40|836.94|832.94|837.16|833.16|837.16|833.16|836.9|832.9|23
1619432990000|2021-04-26 10:29:50|837.18|833.18|837.52|833.52|837.52|833.52|837.16|833.16|22
1619433000000|2021-04-26 10:30:00|837.5|833.5|837.85|833.85|837.96|833.96|837.43|833.43|13
1619433010000|2021-04-26 10:30:10|837.7|833.7|836.91|832.91|837.7|833.7|836.91|832.91|32
1619433020000|2021-04-26 10:30:20|836.88|832.88|836.76|832.76|836.88|832.88|836.47|832.47|35
1619433030000|2021-04-26 10:30:30|836.75|832.75|836.94|832.94|836.94|832.94|836.73|832.73|26
1619433040000|2021-04-26 10:30:40|836.93|832.93|836.74|832.74|836.93|832.93|836.65|832.65|25
1619433050000|2021-04-26 10:30:50|836.75|832.75|836.41|832.41|836.75|832.75|836.25|832.25|16
1619433060000|2021-04-26 10:31:00|836.4|832.4|836.4|832.4|836.6|832.6|836.3|832.3|24
1619433070000|2021-04-26 10:31:10|836.43|832.43|836.27|832.27|836.44|832.44|836.23|832.23|24
1619433080000|2021-04-26 10:31:20|836.38|832.38|836.24|832.24|836.39|832.39|836.24|832.24|18
1619433090000|2021-04-26 10:31:30|836.33|832.33|836.17|832.17|836.36|832.36|836.14|832.14|29
1619433100000|2021-04-26 10:31:40|836.16|832.16|836|832|836.16|832.16|835.82|831.82|24
1619433110000|2021-04-26 10:31:50|836.01|832.01|836.04|832.04|836.07|832.07|835.93|831.93|18
1619433120000|2021-04-26 10:32:00|836.02|832.02|835.61|831.61|836.06|832.06|835.54|831.54|26
1619433130000|2021-04-26 10:32:10|835.7|831.7|834.81|830.81|835.7|831.7|834.81|830.81|27
1619433140000|2021-04-26 10:32:20|834.83|830.83|835.43|831.43|835.47|831.47|834.82|830.82|32
1619433150000|2021-04-26 10:32:30|835.45|831.45|835.16|831.16|835.64|831.64|835.05|831.05|27
1619433160000|2021-04-26 10:32:40|835.17|831.17|834.82|830.82|835.24|831.24|834.8|830.8|29
1619433170000|2021-04-26 10:32:50|834.81|830.81|834.76|830.76|834.84|830.84|834.51|830.51|26
1619433180000|2021-04-26 10:33:00|834.73|830.73|835.06|831.06|835.06|831.06|834.73|830.73|29
1619433190000|2021-04-26 10:33:10|835.09|831.09|835.12|831.12|835.14|831.14|835.02|831.02|12
1619433200000|2021-04-26 10:33:20|835.13|831.13|836.67|832.67|836.67|832.67|835|831|32
1619433210000|2021-04-26 10:33:30|836.72|832.72|836.85|832.85|837.6|833.6|836.72|832.72|25
1619433220000|2021-04-26 10:33:40|836.81|832.81|836.92|832.92|836.92|832.92|836.26|832.26|21
1619433230000|2021-04-26 10:33:50|836.93|832.93|837.34|833.34|837.4|833.4|836.92|832.92|24
1619433240000|2021-04-26 10:34:00|837.33|833.33|836.92|832.92|837.33|833.33|836.87|832.87|25
1619433250000|2021-04-26 10:34:10|836.91|832.91|836.57|832.57|836.91|832.91|836.57|832.57|18
1619433260000|2021-04-26 10:34:20|836.52|832.52|836.35|832.35|836.54|832.54|836.28|832.28|17
1619433270000|2021-04-26 10:34:30|836.15|832.15|835.59|831.59|836.17|832.17|835.59|831.59|27
1619433280000|2021-04-26 10:34:40|835.6|831.6|835.31|831.31|835.6|831.6|835.16|831.16|38
1619433290000|2021-04-26 10:34:50|835.32|831.32|835.01|831.01|835.39|831.39|835.01|831.01|29
1619433300000|2021-04-26 10:35:00|834.98|830.98|834.44|830.44|835.02|831.02|834.43|830.43|18
1619433310000|2021-04-26 10:35:10|834.46|830.46|834.58|830.58|834.58|830.58|834.29|830.29|28
1619433320000|2021-04-26 10:35:20|834.57|830.57|834.84|830.84|834.92|830.92|834.53|830.53|27
1619433330000|2021-04-26 10:35:30|834.83|830.83|833.63|829.63|834.83|830.83|833.62|829.62|28
1619433340000|2021-04-26 10:35:40|833.44|829.44|833.53|829.53|833.53|829.53|833.19|829.19|31
1619433350000|2021-04-26 10:35:50|833.73|829.73|834.02|830.02|834.34|830.34|833.73|829.73|29
1619433360000|2021-04-26 10:36:00|834.05|830.05|834|830|834.17|830.17|833.86|829.86|28
1619433370000|2021-04-26 10:36:10|833.96|829.96|834.21|830.21|834.21|830.21|833.85|829.85|28
1619433380000|2021-04-26 10:36:20|834.22|830.22|834|830|834.26|830.26|833.86|829.86|27
1619433390000|2021-04-26 10:36:30|833.98|829.98|834.16|830.16|834.18|830.18|833.98|829.98|14
1619433400000|2021-04-26 10:36:40|834.14|830.14|833.9|829.9|834.16|830.16|833.86|829.86|23
1619433410000|2021-04-26 10:36:50|833.91|829.91|834.37|830.37|834.44|830.44|833.9|829.9|21
1619433420000|2021-04-26 10:37:00|834.32|830.32|834.42|830.42|834.45|830.45|834.32|830.32|22
1619433430000|2021-04-26 10:37:10|834.39|830.39|833.96|829.96|834.39|830.39|833.89|829.89|25
1619433440000|2021-04-26 10:37:20|833.95|829.95|833.68|829.68|833.96|829.96|833.52|829.52|20
1619433450000|2021-04-26 10:37:30|833.71|829.71|833.53|829.53|833.71|829.71|833.5|829.5|27
1619433460000|2021-04-26 10:37:40|833.54|829.54|833.26|829.26|833.57|829.57|833.25|829.25|24
1619433470000|2021-04-26 10:37:50|833.3|829.3|833.45|829.45|833.54|829.54|833.24|829.24|28
1619433480000|2021-04-26 10:38:00|833.44|829.44|833.26|829.26|833.44|829.44|833.19|829.19|20
1619433490000|2021-04-26 10:38:10|833.29|829.29|833.6|829.6|833.6|829.6|833.25|829.25|25
1619433500000|2021-04-26 10:38:20|833.62|829.62|833.19|829.19|833.62|829.62|833.14|829.14|27
1619433510000|2021-04-26 10:38:30|833.2|829.2|833.14|829.14|833.2|829.2|833.1|829.1|22
1619433520000|2021-04-26 10:38:40|833.15|829.15|833.17|829.17|833.23|829.23|833.14|829.14|14
1619433530000|2021-04-26 10:38:50|833.18|829.18|832.67|828.67|833.21|829.21|832.67|828.67|18
1619433540000|2021-04-26 10:39:00|832.68|828.68|832.89|828.89|832.89|828.89|832.52|828.52|27
1619433550000|2021-04-26 10:39:10|832.88|828.88|833.12|829.12|833.12|829.12|832.88|828.88|25
1619433560000|2021-04-26 10:39:20|833.09|829.09|832.26|828.26|833.09|829.09|832.26|828.26|24
1619433570000|2021-04-26 10:39:30|832.05|828.05|831.45|827.45|832.05|828.05|831.41|827.41|33
1619433580000|2021-04-26 10:39:40|831.4|827.4|831.74|827.74|831.86|827.86|831.4|827.4|25
1619433590000|2021-04-26 10:39:50|831.85|827.85|831.84|827.84|832.1|828.1|831.84|827.84|26
1619433600000|2021-04-26 10:40:00|831.89|827.89|832.08|828.08|832.17|828.17|831.8|827.8|29
1619433610000|2021-04-26 10:40:10|832.14|828.14|832.89|828.89|833.08|829.08|832.13|828.13|29
1619433620000|2021-04-26 10:40:20|833|829|833|829|833.16|829.16|832.83|828.83|25
1619433630000|2021-04-26 10:40:30|832.99|828.99|832.19|828.19|833.04|829.04|832.12|828.12|30
1619433640000|2021-04-26 10:40:40|832.2|828.2|832.39|828.39|832.39|828.39|832.01|828.01|24
1619433650000|2021-04-26 10:40:50|832.4|828.4|832.31|828.31|832.49|828.49|832.31|828.31|17
1619433660000|2021-04-26 10:41:00|832.32|828.32|832.39|828.39|832.49|828.49|832.32|828.32|20
1619433670000|2021-04-26 10:41:10|832.31|828.31|832.53|828.53|832.58|828.58|832.28|828.28|18
1619433680000|2021-04-26 10:41:20|832.52|828.52|832.45|828.45|832.54|828.54|832.45|828.45|15
1619433690000|2021-04-26 10:41:30|832.38|828.38|832.49|828.49|832.49|828.49|832.26|828.26|20
1619433700000|2021-04-26 10:41:40|832.48|828.48|832.36|828.36|832.69|828.69|832.35|828.35|23
1619433710000|2021-04-26 10:41:50|832.35|828.35|832.04|828.04|832.36|828.36|832.04|828.04|20
1619433720000|2021-04-26 10:42:00|832.03|828.03|832.03|828.03|832.03|828.03|831.96|827.96|12
1619433730000|2021-04-26 10:42:10|832.02|828.02|831.87|827.87|832.24|828.24|831.87|827.87|24
1619433740000|2021-04-26 10:42:20|831.86|827.86|832.04|828.04|832.05|828.05|831.86|827.86|16
1619433750000|2021-04-26 10:42:30|832.05|828.05|832.33|828.33|832.35|828.35|832.05|828.05|23
1619433760000|2021-04-26 10:42:40|832.35|828.35|832.27|828.27|832.41|828.41|832.27|828.27|30
1619433770000|2021-04-26 10:42:50|832.28|828.28|832.03|828.03|832.3|828.3|831.98|827.98|29
1619433780000|2021-04-26 10:43:00|832.04|828.04|831.51|827.51|832.09|828.09|831.51|827.51|22
1619433790000|2021-04-26 10:43:10|831.52|827.52|831.52|827.52|831.58|827.58|831.42|827.42|13
1619433800000|2021-04-26 10:43:20|831.58|827.58|832|828|832.02|828.02|831.58|827.58|30
1619433810000|2021-04-26 10:43:30|831.96|827.96|832|828|832.04|828.04|831.86|827.86|12
1619433820000|2021-04-26 10:43:40|832.01|828.01|831.83|827.83|832.01|828.01|831.79|827.79|16
1619433830000|2021-04-26 10:43:50|831.79|827.79|831.9|827.9|831.9|827.9|831.72|827.72|18
1619433840000|2021-04-26 10:44:00|831.89|827.89|831.46|827.46|831.9|827.9|831.45|827.45|14
1619433850000|2021-04-26 10:44:10|831.45|827.45|831.09|827.09|831.45|827.45|831.03|827.03|21
1619433860000|2021-04-26 10:44:20|830.79|826.79|830.6|826.6|831.1|827.1|830.6|826.6|25
1619433870000|2021-04-26 10:44:30|830.66|826.66|830.24|826.24|830.66|826.66|830.23|826.23|15
1619433880000|2021-04-26 10:44:40|830.21|826.21|829.96|825.96|830.28|826.28|829.93|825.93|19
1619433890000|2021-04-26 10:44:50|829.99|825.99|829.15|825.15|830.04|826.04|829.02|825.02|35
1619433900000|2021-04-26 10:45:00|829.14|825.14|829.22|825.22|829.25|825.25|828.95|824.95|27
1619433910000|2021-04-26 10:45:10|829.23|825.23|828.82|824.82|829.23|825.23|828.81|824.81|27
1619433920000|2021-04-26 10:45:20|828.8|824.8|828.64|824.64|828.82|824.82|828.6|824.6|18
1619433930000|2021-04-26 10:45:30|828.67|824.67|828.33|824.33|828.67|824.67|828.05|824.05|30
1619433940000|2021-04-26 10:45:40|828.27|824.27|827.89|823.89|828.46|824.46|827.88|823.88|21
1619433950000|2021-04-26 10:45:50|827.92|823.92|827.79|823.79|827.98|823.98|827.76|823.76|24
1619433960000|2021-04-26 10:46:00|827.74|823.74|827.63|823.63|827.74|823.74|827.53|823.53|24
1619433970000|2021-04-26 10:46:10|827.62|823.62|827.82|823.82|827.85|823.85|827.45|823.45|20
1619433980000|2021-04-26 10:46:20|827.79|823.79|827.12|823.12|827.79|823.79|827.04|823.04|28
1619433990000|2021-04-26 10:46:30|827.2|823.2|827.4|823.4|827.42|823.42|827.2|823.2|17
1619434000000|2021-04-26 10:46:40|827.42|823.42|827.45|823.45|827.46|823.46|827.37|823.37|12
1619434010000|2021-04-26 10:46:50|827.46|823.46|827.88|823.88|828.08|824.08|827.46|823.46|26
1619434020000|2021-04-26 10:47:00|827.91|823.91|827.85|823.85|827.99|823.99|827.85|823.85|15
1619434030000|2021-04-26 10:47:10|828.09|824.09|829|825|829|825|828.09|824.09|8
1619434040000|2021-04-26 10:47:20|829.02|825.02|828.3|824.3|829.2|825.2|828.3|824.3|30
1619434050000|2021-04-26 10:47:30|828.31|824.31|828.7|824.7|828.7|824.7|828.31|824.31|20
1619434060000|2021-04-26 10:47:40|828.71|824.71|828.81|824.81|828.94|824.94|828.62|824.62|22
1619434070000|2021-04-26 10:47:50|828.67|824.67|828.7|824.7|829.01|825.01|828.67|824.67|12
1619434080000|2021-04-26 10:48:00|829.6|825.6|829.85|825.85|829.93|825.93|829.6|825.6|12
1619434090000|2021-04-26 10:48:10|829.86|825.86|830|826|830.33|826.33|829.86|825.86|19
1619434100000|2021-04-26 10:48:20|830.04|826.04|829.79|825.79|830.05|826.05|829.59|825.59|12
1619434110000|2021-04-26 10:48:30|829.71|825.71|829.53|825.53|829.75|825.75|829.46|825.46|27
1619434120000|2021-04-26 10:48:40|829.52|825.52|829.35|825.35|829.54|825.54|829.3|825.3|27
1619434130000|2021-04-26 10:48:50|829.36|825.36|828.89|824.89|829.36|825.36|828.89|824.89|7
1619434140000|2021-04-26 10:49:00|828.94|824.94|828.98|824.98|829.07|825.07|828.94|824.94|12
1619434150000|2021-04-26 10:49:10|829|825|829.17|825.17|829.28|825.28|828.96|824.96|22
1619434160000|2021-04-26 10:49:20|829.07|825.07|829.95|825.95|830.02|826.02|829.05|825.05|18
1619434170000|2021-04-26 10:49:30|830.01|826.01|830.02|826.02|830.09|826.09|830|826|11
1619434180000|2021-04-26 10:49:40|830.09|826.09|830.5|826.5|830.5|826.5|830.03|826.03|19
1619434190000|2021-04-26 10:49:50|830.49|826.49|830.62|826.62|830.63|826.63|830.21|826.21|20
1619434200000|2021-04-26 10:50:00|830.24|826.24|831.1|827.1|831.15|827.15|830.24|826.24|20
1619434210000|2021-04-26 10:50:10|831.02|827.02|831.44|827.44|831.44|827.44|831.02|827.02|15
1619434220000|2021-04-26 10:50:20|831.33|827.33|831.09|827.09|831.44|827.44|830.86|826.86|24
1619434230000|2021-04-26 10:50:30|831.07|827.07|831.04|827.04|831.45|827.45|831.04|827.04|21
1619434240000|2021-04-26 10:50:40|831.09|827.09|830.83|826.83|831.09|827.09|830.8|826.8|32
1619434250000|2021-04-26 10:50:50|830.84|826.84|830.96|826.96|830.96|826.96|830.84|826.84|21
1619434260000|2021-04-26 10:51:00|830.95|826.95|830.78|826.78|831.09|827.09|830.7|826.7|21
1619434270000|2021-04-26 10:51:10|830.79|826.79|830.83|826.83|830.95|826.95|830.61|826.61|27
1619434280000|2021-04-26 10:51:20|830.84|826.84|831.51|827.51|831.57|827.57|830.76|826.76|17
1619434290000|2021-04-26 10:51:30|831.57|827.57|831.43|827.43|831.62|827.62|831.41|827.41|22
1619434300000|2021-04-26 10:51:40|831.44|827.44|831.13|827.13|831.48|827.48|831.07|827.07|28
1619434310000|2021-04-26 10:51:50|831.03|827.03|831.04|827.04|831.08|827.08|830.98|826.98|27
1619434320000|2021-04-26 10:52:00|831.03|827.03|831.07|827.07|831.07|827.07|831.01|827.01|17
1619434330000|2021-04-26 10:52:10|831.04|827.04|831.07|827.07|831.27|827.27|831.03|827.03|22
1619434340000|2021-04-26 10:52:20|830.99|826.99|831.14|827.14|831.29|827.29|830.99|826.99|21
1619434350000|2021-04-26 10:52:30|831.18|827.18|830.98|826.98|831.18|827.18|830.82|826.82|24
1619434360000|2021-04-26 10:52:40|830.99|826.99|831.03|827.03|831.07|827.07|830.99|826.99|19
1619434370000|2021-04-26 10:52:50|831.04|827.04|830.91|826.91|831.05|827.05|830.91|826.91|14
1619434380000|2021-04-26 10:53:00|830.92|826.92|830.61|826.61|830.92|826.92|830.54|826.54|24
1619434390000|2021-04-26 10:53:10|830.6|826.6|830.12|826.12|830.67|826.67|830.11|826.11|20
1619434400000|2021-04-26 10:53:20|830.1|826.1|829.08|825.08|830.1|826.1|829.08|825.08|28
1619434410000|2021-04-26 10:53:30|829.05|825.05|829.63|825.63|829.63|825.63|829.05|825.05|22
1619434420000|2021-04-26 10:53:40|829.62|825.62|829.68|825.68|829.82|825.82|829.59|825.59|11
1619434430000|2021-04-26 10:53:50|829.66|825.66|829.99|825.99|829.99|825.99|829.64|825.64|20
1619434440000|2021-04-26 10:54:00|829.94|825.94|829.75|825.75|829.94|825.94|829.73|825.73|18
1619434450000|2021-04-26 10:54:10|829.79|825.79|829.71|825.71|829.79|825.79|829.69|825.69|16
1619434460000|2021-04-26 10:54:20|829.74|825.74|829.78|825.78|829.87|825.87|829.7|825.7|17
1619434470000|2021-04-26 10:54:30|829.84|825.84|830.54|826.54|830.73|826.73|829.84|825.84|22
1619434480000|2021-04-26 10:54:40|830.58|826.58|829.97|825.97|830.61|826.61|829.97|825.97|11
1619434490000|2021-04-26 10:54:50|829.94|825.94|829.8|825.8|829.96|825.96|829.72|825.72|14
1619434500000|2021-04-26 10:55:00|829.81|825.81|829.55|825.55|829.88|825.88|829.55|825.55|26
1619434510000|2021-04-26 10:55:10|829.56|825.56|829.62|825.62|829.62|825.62|829.56|825.56|9
1619434520000|2021-04-26 10:55:20|829.65|825.65|829.9|825.9|829.91|825.91|829.59|825.59|17
1619434530000|2021-04-26 10:55:30|829.91|825.91|829.89|825.89|830.17|826.17|829.89|825.89|13
1619434540000|2021-04-26 10:55:40|829.9|825.9|829.89|825.89|829.9|825.9|829.88|825.88|13
1619434550000|2021-04-26 10:55:50|829.9|825.9|829.98|825.98|830.05|826.05|829.9|825.9|13
1619434560000|2021-04-26 10:56:00|829.97|825.97|829.7|825.7|829.99|825.99|829.7|825.7|26
1619434570000|2021-04-26 10:56:10|829.71|825.71|829.63|825.63|829.78|825.78|829.61|825.61|4
1619434580000|2021-04-26 10:56:20|829.67|825.67|829.65|825.65|829.72|825.72|829.64|825.64|12
1619434590000|2021-04-26 10:56:30|829.64|825.64|829.8|825.8|830.11|826.11|829.64|825.64|18
1619434600000|2021-04-26 10:56:40|829.81|825.81|829.88|825.88|829.89|825.89|829.79|825.79|8
1619434610000|2021-04-26 10:56:50|829.98|825.98|829.93|825.93|830.02|826.02|829.92|825.92|5
1619434620000|2021-04-26 10:57:00|829.94|825.94|829.97|825.97|830.07|826.07|829.9|825.9|7
1619434630000|2021-04-26 10:57:10|829.96|825.96|830.02|826.02|830.11|826.11|829.72|825.72|23
1619434640000|2021-04-26 10:57:20|830.09|826.09|830.1|826.1|830.1|826.1|830.09|826.09|2
1619434650000|2021-04-26 10:57:30|830.11|826.11|830.42|826.42|830.46|826.46|830.09|826.09|15
1619434660000|2021-04-26 10:57:40|830.43|826.43|830.08|826.08|830.44|826.44|830.05|826.05|14
1619434670000|2021-04-26 10:57:50|830.09|826.09|830.27|826.27|830.27|826.27|830.06|826.06|15
1619434680000|2021-04-26 10:58:00|830.28|826.28|830.22|826.22|830.3|826.3|830.22|826.22|19
1619434690000|2021-04-26 10:58:10|830.24|826.24|829.86|825.86|830.24|826.24|829.86|825.86|24
1619434700000|2021-04-26 10:58:20|829.83|825.83|829.88|825.88|829.93|825.93|829.83|825.83|13
1619434710000|2021-04-26 10:58:30|829.91|825.91|829.86|825.86|829.91|825.91|829.86|825.86|5
1619434720000|2021-04-26 10:58:40|829.89|825.89|829.76|825.76|829.9|825.9|829.71|825.71|11
1619434730000|2021-04-26 10:58:50|829.73|825.73|829.27|825.27|829.73|825.73|829.26|825.26|21
1619434740000|2021-04-26 10:59:00|829.28|825.28|829.42|825.42|829.42|825.42|829.28|825.28|18
1619434750000|2021-04-26 10:59:10|829.37|825.37|829.86|825.86|829.86|825.86|829.37|825.37|16
1619434760000|2021-04-26 10:59:20|829.88|825.88|830.17|826.17|830.17|826.17|829.86|825.86|18
1619434770000|2021-04-26 10:59:30|830.16|826.16|830.42|826.42|830.43|826.43|830.06|826.06|26
1619434780000|2021-04-26 10:59:40|830.38|826.38|830.12|826.12|830.42|826.42|830.09|826.09|14
1619434790000|2021-04-26 10:59:50|830.24|826.24|829.91|825.91|830.24|826.24|829.86|825.86|26
1619434800000|2021-04-26 11:00:00|829.92|825.92|830.2|826.2|830.21|826.21|829.92|825.92|30
1619434810000|2021-04-26 11:00:10|830.22|826.22|830.64|826.64|830.68|826.68|830.22|826.22|21
1619434820000|2021-04-26 11:00:20|830.63|826.63|830.93|826.93|831.12|827.12|830.63|826.63|24
1619434830000|2021-04-26 11:00:30|830.95|826.95|830.73|826.73|830.96|826.96|830.61|826.61|22
1619434840000|2021-04-26 11:00:40|830.74|826.74|831.07|827.07|831.16|827.16|830.74|826.74|23
1619434850000|2021-04-26 11:00:50|831.01|827.01|831.64|827.64|831.64|827.64|831.01|827.01|12
1619434860000|2021-04-26 11:01:00|831.63|827.63|831.67|827.67|831.67|827.67|831.63|827.63|6
1619434870000|2021-04-26 11:01:10|831.8|827.8|833.28|829.28|833.28|829.28|831.69|827.69|25
1619434880000|2021-04-26 11:01:20|833.29|829.29|833.63|829.63|833.63|829.63|833.28|829.28|19
1619434890000|2021-04-26 11:01:30|833.55|829.55|833.55|829.55|833.66|829.66|833.45|829.45|25
1619434900000|2021-04-26 11:01:40|833.5|829.5|833.27|829.27|833.67|829.67|833.18|829.18|32
1619434910000|2021-04-26 11:01:50|833.29|829.29|833.52|829.52|833.53|829.53|833.21|829.21|25
1619434920000|2021-04-26 11:02:00|833.53|829.53|832.94|828.94|833.53|829.53|832.94|828.94|25
1619434930000|2021-04-26 11:02:10|832.96|828.96|832.97|828.97|833.03|829.03|832.92|828.92|20
1619434940000|2021-04-26 11:02:20|832.99|828.99|833|829|833.07|829.07|832.79|828.79|31
1619434950000|2021-04-26 11:02:30|832.97|828.97|833.28|829.28|833.46|829.46|832.97|828.97|17
1619434960000|2021-04-26 11:02:40|833.29|829.29|833.46|829.46|833.6|829.6|833.29|829.29|25
1619434970000|2021-04-26 11:02:50|833.48|829.48|833.53|829.53|833.63|829.63|833.47|829.47|16
1619434980000|2021-04-26 11:03:00|833.54|829.54|833.62|829.62|833.86|829.86|833.54|829.54|13
1619434990000|2021-04-26 11:03:10|833.59|829.59|833.15|829.15|833.6|829.6|833.06|829.06|28
1619435000000|2021-04-26 11:03:20|833.18|829.18|832.99|828.99|833.2|829.2|832.67|828.67|25
1619435010000|2021-04-26 11:03:30|832.98|828.98|833.37|829.37|833.5|829.5|832.98|828.98|22
1619435020000|2021-04-26 11:03:40|833.43|829.43|833.44|829.44|833.5|829.5|833.26|829.26|21
1619435030000|2021-04-26 11:03:50|833.42|829.42|832.79|828.79|833.42|829.42|832.76|828.76|24
1619435040000|2021-04-26 11:04:00|832.8|828.8|833.08|829.08|833.09|829.09|832.75|828.75|24
1619435050000|2021-04-26 11:04:10|833.09|829.09|833.18|829.18|833.3|829.3|833.09|829.09|26
1619435060000|2021-04-26 11:04:20|833.13|829.13|833.21|829.21|833.25|829.25|833.13|829.13|12
1619435070000|2021-04-26 11:04:30|833.2|829.2|833.21|829.21|833.21|829.21|833.15|829.15|13
1619435080000|2021-04-26 11:04:40|833.26|829.26|833.32|829.32|833.32|829.32|833.24|829.24|20
1619435090000|2021-04-26 11:04:50|833.31|829.31|833.26|829.26|833.31|829.31|833.25|829.25|15
1619435100000|2021-04-26 11:05:00|833.29|829.29|833.29|829.29|833.31|829.31|833.2|829.2|21
1619435110000|2021-04-26 11:05:10|833.3|829.3|833.72|829.72|833.72|829.72|833.3|829.3|19
1619435120000|2021-04-26 11:05:20|833.71|829.71|833.49|829.49|833.71|829.71|833.42|829.42|16
1619435130000|2021-04-26 11:05:30|833.51|829.51|833.57|829.57|833.57|829.57|833.48|829.48|9
1619435140000|2021-04-26 11:05:40|833.56|829.56|833.68|829.68|833.69|829.69|833.56|829.56|13
1619435150000|2021-04-26 11:05:50|833.65|829.65|833.72|829.72|833.74|829.74|833.65|829.65|12
1619435160000|2021-04-26 11:06:00|833.76|829.76|833.66|829.66|833.76|829.76|833.64|829.64|13
1619435170000|2021-04-26 11:06:10|833.67|829.67|833.85|829.85|833.85|829.85|833.67|829.67|10
1619435180000|2021-04-26 11:06:20|833.78|829.78|833.8|829.8|833.88|829.88|833.74|829.74|21
1619435190000|2021-04-26 11:06:30|833.87|829.87|834.21|830.21|834.21|830.21|833.84|829.84|17
1619435200000|2021-04-26 11:06:40|834.2|830.2|834.61|830.61|834.64|830.64|834.12|830.12|19
1619435210000|2021-04-26 11:06:50|834.73|830.73|834.69|830.69|834.77|830.77|834.68|830.68|7
1619435220000|2021-04-26 11:07:00|834.7|830.7|834.55|830.55|834.81|830.81|834.41|830.41|24
1619435230000|2021-04-26 11:07:10|834.35|830.35|834.17|830.17|834.37|830.37|834.07|830.07|25
1619435240000|2021-04-26 11:07:20|834.18|830.18|834.06|830.06|834.18|830.18|834.05|830.05|19
1619435250000|2021-04-26 11:07:30|834.1|830.1|833.94|829.94|834.13|830.13|833.94|829.94|21
1619435260000|2021-04-26 11:07:40|833.93|829.93|833.81|829.81|833.93|829.93|833.81|829.81|18
1619435270000|2021-04-26 11:07:50|833.83|829.83|833.85|829.85|833.87|829.87|833.8|829.8|13
1619435280000|2021-04-26 11:08:00|833.84|829.84|834.19|830.19|834.19|830.19|833.83|829.83|18
1619435290000|2021-04-26 11:08:10|834.2|830.2|834.33|830.33|834.33|830.33|834.2|830.2|24
1619435300000|2021-04-26 11:08:20|834.23|830.23|834.41|830.41|834.61|830.61|834.23|830.23|17
1619435310000|2021-04-26 11:08:30|834.4|830.4|834.36|830.36|834.54|830.54|834.36|830.36|15
1619435320000|2021-04-26 11:08:40|834.34|830.34|834.18|830.18|834.44|830.44|834.07|830.07|21
1619435330000|2021-04-26 11:08:50|834.13|830.13|835|831|835|831|834.13|830.13|22
1619435340000|2021-04-26 11:09:00|835.02|831.02|834.75|830.75|835.03|831.03|834.44|830.44|21
1619435350000|2021-04-26 11:09:10|834.73|830.73|834.2|830.2|834.79|830.79|834.17|830.17|28
1619435360000|2021-04-26 11:09:20|834.22|830.22|834.51|830.51|834.51|830.51|834.2|830.2|25
1619435370000|2021-04-26 11:09:30|834.5|830.5|834.51|830.51|834.66|830.66|834.46|830.46|30
1619435380000|2021-04-26 11:09:40|834.56|830.56|834.39|830.39|834.56|830.56|834.37|830.37|27
1619435390000|2021-04-26 11:09:50|834.41|830.41|834.55|830.55|834.55|830.55|834.36|830.36|22
1619435400000|2021-04-26 11:10:00|834.57|830.57|834.64|830.64|834.69|830.69|834.44|830.44|31
1619435410000|2021-04-26 11:10:10|834.65|830.65|834.76|830.76|834.83|830.83|834.65|830.65|18
1619435420000|2021-04-26 11:10:20|834.71|830.71|834.36|830.36|834.77|830.77|834.3|830.3|25
1619435430000|2021-04-26 11:10:30|834.3|830.3|834.35|830.35|834.35|830.35|834.19|830.19|30
1619435440000|2021-04-26 11:10:40|834.36|830.36|834.35|830.35|834.6|830.6|834.23|830.23|24
1619435450000|2021-04-26 11:10:50|834.31|830.31|834.45|830.45|834.46|830.46|834.28|830.28|16
1619435460000|2021-04-26 11:11:00|834.46|830.46|834.59|830.59|834.6|830.6|834.45|830.45|16
1619435470000|2021-04-26 11:11:10|834.6|830.6|834.22|830.22|834.6|830.6|834.22|830.22|23
1619435480000|2021-04-26 11:11:20|834.18|830.18|834.07|830.07|834.2|830.2|834.02|830.02|18
1619435490000|2021-04-26 11:11:30|834.06|830.06|834.5|830.5|834.51|830.51|834.06|830.06|24
1619435500000|2021-04-26 11:11:40|834.49|830.49|834.47|830.47|834.54|830.54|834.47|830.47|16
1619435510000|2021-04-26 11:11:50|834.43|830.43|834.99|830.99|835.1|831.1|834.43|830.43|24
1619435520000|2021-04-26 11:12:00|835.06|831.06|834.9|830.9|835.08|831.08|834.78|830.78|30
1619435530000|2021-04-26 11:12:10|834.96|830.96|835.46|831.46|835.6|831.6|834.96|830.96|31
1619435540000|2021-04-26 11:12:20|835.54|831.54|835.59|831.59|836.17|832.17|835.54|831.54|18
1619435550000|2021-04-26 11:12:30|835.71|831.71|835.73|831.73|835.79|831.79|835.61|831.61|21
1619435560000|2021-04-26 11:12:40|835.69|831.69|835.52|831.52|835.69|831.69|835.26|831.26|33
1619435570000|2021-04-26 11:12:50|835.38|831.38|835.61|831.61|835.66|831.66|835.38|831.38|24
1619435580000|2021-04-26 11:13:00|835.6|831.6|835.51|831.51|835.72|831.72|835.5|831.5|23
1619435590000|2021-04-26 11:13:10|835.5|831.5|835.74|831.74|835.94|831.94|835.48|831.48|25
1619435600000|2021-04-26 11:13:20|835.7|831.7|836.32|832.32|836.54|832.54|835.64|831.64|28
1619435610000|2021-04-26 11:13:30|836.33|832.33|836.06|832.06|836.34|832.34|836.02|832.02|17
1619435620000|2021-04-26 11:13:40|836.05|832.05|836.03|832.03|836.08|832.08|835.68|831.68|30
1619435630000|2021-04-26 11:13:50|836.02|832.02|835.8|831.8|836.02|832.02|835.79|831.79|22
1619435640000|2021-04-26 11:14:00|835.84|831.84|835.45|831.45|835.89|831.89|835.45|831.45|25
1619435650000|2021-04-26 11:14:10|835.48|831.48|835.48|831.48|835.55|831.55|835.3|831.3|27
1619435660000|2021-04-26 11:14:20|835.46|831.46|835.35|831.35|835.46|831.46|835.27|831.27|30
1619435670000|2021-04-26 11:14:30|835.36|831.36|835.17|831.17|835.36|831.36|834.9|830.9|32
1619435680000|2021-04-26 11:14:40|835.16|831.16|835.25|831.25|835.25|831.25|835.16|831.16|9
1619435690000|2021-04-26 11:14:50|835.3|831.3|835.21|831.21|835.53|831.53|835.21|831.21|21
1619435700000|2021-04-26 11:15:00|835.17|831.17|834.83|830.83|835.17|831.17|834.83|830.83|14
1619435710000|2021-04-26 11:15:10|834.84|830.84|834.83|830.83|834.86|830.86|834.81|830.81|16
1619435720000|2021-04-26 11:15:20|834.84|830.84|834.82|830.82|834.84|830.84|834.78|830.78|24
1619435730000|2021-04-26 11:15:30|834.84|830.84|834.77|830.77|834.86|830.86|834.76|830.76|9
1619435740000|2021-04-26 11:15:40|834.75|830.75|834.4|830.4|834.75|830.75|834.4|830.4|20
1619435750000|2021-04-26 11:15:50|834.38|830.38|834.17|830.17|834.38|830.38|834.09|830.09|29
1619435760000|2021-04-26 11:16:00|834.18|830.18|834.5|830.5|834.5|830.5|834.02|830.02|28
1619435770000|2021-04-26 11:16:10|834.51|830.51|834.5|830.5|834.51|830.51|834.41|830.41|10
1619435780000|2021-04-26 11:16:20|834.48|830.48|834.07|830.07|834.5|830.5|833.98|829.98|21
1619435790000|2021-04-26 11:16:30|834.13|830.13|833.73|829.73|834.23|830.23|833.73|829.73|12
1619435800000|2021-04-26 11:16:40|833.79|829.79|833.49|829.49|833.8|829.8|833.49|829.49|25
1619435810000|2021-04-26 11:16:50|833.45|829.45|833.19|829.19|833.45|829.45|833.19|829.19|27
1619435820000|2021-04-26 11:17:00|833.18|829.18|833.24|829.24|833.34|829.34|833.12|829.12|31
1619435830000|2021-04-26 11:17:10|833.25|829.25|833.44|829.44|833.44|829.44|833.22|829.22|22
1619435840000|2021-04-26 11:17:20|833.51|829.51|833.36|829.36|833.54|829.54|833.36|829.36|14
1619435850000|2021-04-26 11:17:30|833.35|829.35|833.21|829.21|833.35|829.35|833.21|829.21|22
1619435860000|2021-04-26 11:17:40|833.22|829.22|833.18|829.18|833.22|829.22|833.01|829.01|18
1619435870000|2021-04-26 11:17:50|833.17|829.17|833.08|829.08|833.17|829.17|833.08|829.08|4
1619435880000|2021-04-26 11:18:00|833.07|829.07|833.46|829.46|833.52|829.52|833.07|829.07|24
1619435890000|2021-04-26 11:18:10|833.47|829.47|833.78|829.78|833.78|829.78|833.38|829.38|25
1619435900000|2021-04-26 11:18:20|833.71|829.71|833.97|829.97|833.97|829.97|833.71|829.71|23
1619435910000|2021-04-26 11:18:30|833.95|829.95|833.59|829.59|834.08|830.08|833.59|829.59|27
1619435920000|2021-04-26 11:18:40|833.64|829.64|833.77|829.77|833.77|829.77|833.55|829.55|15
1619435930000|2021-04-26 11:18:50|833.75|829.75|834.02|830.02|834.02|830.02|833.69|829.69|17
1619435940000|2021-04-26 11:19:00|834.01|830.01|834.22|830.22|834.26|830.26|834.01|830.01|11
1619435950000|2021-04-26 11:19:10|834.25|830.25|834.39|830.39|834.5|830.5|834.22|830.22|10
1619435960000|2021-04-26 11:19:20|834.36|830.36|834.38|830.38|834.41|830.41|834.34|830.34|12
1619435970000|2021-04-26 11:19:30|834.4|830.4|834.07|830.07|834.4|830.4|834.05|830.05|18
1619435980000|2021-04-26 11:19:40|834.09|830.09|833.83|829.83|834.09|830.09|833.64|829.64|28
1619435990000|2021-04-26 11:19:50|833.84|829.84|833.96|829.96|833.96|829.96|833.66|829.66|23
1619436000000|2021-04-26 11:20:00|833.97|829.97|833.93|829.93|833.97|829.97|833.93|829.93|8
1619436010000|2021-04-26 11:20:10|833.97|829.97|833.75|829.75|833.97|829.97|833.67|829.67|20
1619436020000|2021-04-26 11:20:20|833.8|829.8|833.55|829.55|833.8|829.8|833.46|829.46|28
1619436030000|2021-04-26 11:20:30|833.49|829.49|833.53|829.53|833.64|829.64|833.49|829.49|29
1619436040000|2021-04-26 11:20:40|833.42|829.42|833.36|829.36|833.47|829.47|833.3|829.3|25
1619436050000|2021-04-26 11:20:50|833.28|829.28|833.62|829.62|833.67|829.67|833.28|829.28|25
1619436060000|2021-04-26 11:21:00|833.6|829.6|833.9|829.9|833.9|829.9|833.53|829.53|16
1619436070000|2021-04-26 11:21:10|833.89|829.89|833.55|829.55|833.9|829.9|833.55|829.55|22
1619436080000|2021-04-26 11:21:20|833.56|829.56|833.5|829.5|833.64|829.64|833.41|829.41|24
1619436090000|2021-04-26 11:21:30|833.51|829.51|833.71|829.71|833.81|829.81|833.51|829.51|26
1619436100000|2021-04-26 11:21:40|833.7|829.7|834.03|830.03|834.05|830.05|833.65|829.65|23
1619436110000|2021-04-26 11:21:50|834.01|830.01|834.22|830.22|834.29|830.29|833.82|829.82|25
1619436120000|2021-04-26 11:22:00|834.23|830.23|835.25|831.25|835.37|831.37|834.23|830.23|29
1619436130000|2021-04-26 11:22:10|835.26|831.26|835.37|831.37|835.41|831.41|835.17|831.17|21
1619436140000|2021-04-26 11:22:20|835.38|831.38|835.74|831.74|835.81|831.81|835.3|831.3|31
1619436150000|2021-04-26 11:22:30|835.69|831.69|835.56|831.56|835.81|831.81|835.51|831.51|23
1619436160000|2021-04-26 11:22:40|835.93|831.93|835.7|831.7|836.05|832.05|835.7|831.7|22
1619436170000|2021-04-26 11:22:50|835.59|831.59|835.76|831.76|835.82|831.82|835.54|831.54|33
1619436180000|2021-04-26 11:23:00|835.74|831.74|835.56|831.56|836.05|832.05|835.54|831.54|28
1619436190000|2021-04-26 11:23:10|835.5|831.5|835.91|831.91|835.96|831.96|835.5|831.5|29
1619436200000|2021-04-26 11:23:20|835.89|831.89|836.08|832.08|836.11|832.11|835.89|831.89|27
1619436210000|2021-04-26 11:23:30|836.12|832.12|836.01|832.01|836.15|832.15|836.01|832.01|26
1619436220000|2021-04-26 11:23:40|835.96|831.96|835.6|831.6|835.97|831.97|835.55|831.55|26
1619436230000|2021-04-26 11:23:50|835.57|831.57|835.42|831.42|835.65|831.65|835.32|831.32|34
1619436240000|2021-04-26 11:24:00|835.43|831.43|835.92|831.92|835.92|831.92|835.43|831.43|20
1619436250000|2021-04-26 11:24:10|835.89|831.89|835.9|831.9|836.05|832.05|835.88|831.88|17
1619436260000|2021-04-26 11:24:20|835.94|831.94|835.57|831.57|835.96|831.96|835.55|831.55|18
1619436270000|2021-04-26 11:24:30|835.58|831.58|835.86|831.86|835.9|831.9|835.58|831.58|24
1619436280000|2021-04-26 11:24:40|835.88|831.88|836.35|832.35|836.35|832.35|835.87|831.87|21
1619436290000|2021-04-26 11:24:50|836.36|832.36|836.9|832.9|837.04|833.04|836.29|832.29|31
1619436300000|2021-04-26 11:25:00|836.89|832.89|836.46|832.46|837|833|836.46|832.46|23
1619436310000|2021-04-26 11:25:10|836.38|832.38|836.22|832.22|836.38|832.38|836.04|832.04|34
1619436320000|2021-04-26 11:25:20|836.16|832.16|836.11|832.11|836.27|832.27|836.11|832.11|25
1619436330000|2021-04-26 11:25:30|836.1|832.1|835.66|831.66|836.1|832.1|835.63|831.63|30
1619436340000|2021-04-26 11:25:40|835.8|831.8|835.83|831.83|835.9|831.9|835.74|831.74|33
1619436350000|2021-04-26 11:25:50|835.81|831.81|836|832|836.16|832.16|835.8|831.8|27
1619436360000|2021-04-26 11:26:00|835.96|831.96|835.56|831.56|835.97|831.97|835.56|831.56|22
1619436370000|2021-04-26 11:26:10|835.53|831.53|835.21|831.21|835.53|831.53|835.1|831.1|18
1619436380000|2021-04-26 11:26:20|835.19|831.19|834.9|830.9|835.2|831.2|834.88|830.88|23
1619436390000|2021-04-26 11:26:30|834.91|830.91|834.33|830.33|834.95|830.95|834.33|830.33|32
1619436400000|2021-04-26 11:26:40|834.36|830.36|834.19|830.19|834.41|830.41|834.18|830.18|22
1619436410000|2021-04-26 11:26:50|834.18|830.18|834.27|830.27|834.29|830.29|834.18|830.18|18
1619436420000|2021-04-26 11:27:00|834.22|830.22|834.04|830.04|834.27|830.27|833.75|829.75|25
1619436430000|2021-04-26 11:27:10|834.12|830.12|833.58|829.58|834.13|830.13|833.58|829.58|23
1619436440000|2021-04-26 11:27:20|833.57|829.57|832.94|828.94|833.57|829.57|832.93|828.93|30
1619436450000|2021-04-26 11:27:30|832.96|828.96|832.62|828.62|832.97|828.97|832.49|828.49|34
1619436460000|2021-04-26 11:27:40|832.54|828.54|832.17|828.17|832.6|828.6|832.16|828.16|32
1619436470000|2021-04-26 11:27:50|832.18|828.18|831.69|827.69|832.25|828.25|831.53|827.53|31
1619436480000|2021-04-26 11:28:00|831.59|827.59|831.98|827.98|831.98|827.98|831.59|827.59|26
1619436490000|2021-04-26 11:28:10|831.87|827.87|832.16|828.16|832.2|828.2|831.87|827.87|17
1619436500000|2021-04-26 11:28:20|832.15|828.15|832.1|828.1|832.16|828.16|832.09|828.09|9
1619436510000|2021-04-26 11:28:30|832.09|828.09|832.44|828.44|832.75|828.75|832.09|828.09|16
1619436520000|2021-04-26 11:28:40|832.42|828.42|832.25|828.25|832.42|828.42|832.23|828.23|14
1619436530000|2021-04-26 11:28:50|832.24|828.24|832.18|828.18|832.45|828.45|832.18|828.18|27
1619436540000|2021-04-26 11:29:00|832.42|828.42|832.44|828.44|832.56|828.56|832.37|828.37|20
1619436550000|2021-04-26 11:29:10|832.46|828.46|833.1|829.1|833.1|829.1|832.41|828.41|30
1619436560000|2021-04-26 11:29:20|833.09|829.09|832.67|828.67|833.09|829.09|832.56|828.56|27
1619436570000|2021-04-26 11:29:30|832.56|828.56|833|829|833.01|829.01|832.56|828.56|22
1619436580000|2021-04-26 11:29:40|832.99|828.99|832.96|828.96|833.02|829.02|832.9|828.9|18
1619436590000|2021-04-26 11:29:50|833.02|829.02|833.08|829.08|833.08|829.08|833.01|829.01|18
1619436600000|2021-04-26 11:30:00|833.1|829.1|832.62|828.62|833.11|829.11|832.6|828.6|19
1619436610000|2021-04-26 11:30:10|832.58|828.58|832.43|828.43|832.62|828.62|832.26|828.26|22
1619436620000|2021-04-26 11:30:20|832.42|828.42|832.18|828.18|832.42|828.42|832.1|828.1|16
1619436630000|2021-04-26 11:30:30|832.14|828.14|831.55|827.55|832.18|828.18|831.55|827.55|23
1619436640000|2021-04-26 11:30:40|831.46|827.46|831.27|827.27|831.46|827.46|831.27|827.27|29
1619436650000|2021-04-26 11:30:50|831.24|827.24|830.82|826.82|831.29|827.29|830.82|826.82|32
1619436660000|2021-04-26 11:31:00|830.83|826.83|830.79|826.79|831.12|827.12|830.74|826.74|32
1619436670000|2021-04-26 11:31:10|830.8|826.8|831|827|831|827|830.8|826.8|27
1619436680000|2021-04-26 11:31:20|830.99|826.99|833.19|829.19|833.19|829.19|830.99|826.99|31
1619436690000|2021-04-26 11:31:30|833.16|829.16|833.73|829.73|833.94|829.94|833.11|829.11|31
1619436700000|2021-04-26 11:31:40|833.61|829.61|833.36|829.36|833.92|829.92|833.32|829.32|31
1619436710000|2021-04-26 11:31:50|833.38|829.38|833.19|829.19|833.48|829.48|833.06|829.06|28
1619436720000|2021-04-26 11:32:00|833.18|829.18|833.07|829.07|833.19|829.19|832.69|828.69|34
1619436730000|2021-04-26 11:32:10|833.19|829.19|834.06|830.06|834.06|830.06|832.95|828.95|28
1619436740000|2021-04-26 11:32:20|834.07|830.07|833.51|829.51|834.11|830.11|833.45|829.45|33
1619436750000|2021-04-26 11:32:30|833.57|829.57|833.44|829.44|833.57|829.57|833.42|829.42|24
1619436760000|2021-04-26 11:32:40|833.45|829.45|833.1|829.1|833.45|829.45|833.03|829.03|22
1619436770000|2021-04-26 11:32:50|833.11|829.11|833.16|829.16|833.2|829.2|832.73|828.73|27
1619436780000|2021-04-26 11:33:00|833.18|829.18|833.61|829.61|833.73|829.73|833.16|829.16|22
1619436790000|2021-04-26 11:33:10|833.6|829.6|833.26|829.26|833.63|829.63|833.21|829.21|23
1619436800000|2021-04-26 11:33:20|833.32|829.32|833.36|829.36|833.38|829.38|833.31|829.31|20
1619436810000|2021-04-26 11:33:30|833.39|829.39|833.55|829.55|833.7|829.7|833.34|829.34|22
1619436820000|2021-04-26 11:33:40|833.63|829.63|833.38|829.38|833.63|829.63|833.38|829.38|8
1619436830000|2021-04-26 11:33:50|833.39|829.39|833.41|829.41|833.43|829.43|833.38|829.38|7
1619436840000|2021-04-26 11:34:00|833.43|829.43|833.27|829.27|833.43|829.43|832.98|828.98|10
1619436850000|2021-04-26 11:34:10|833.28|829.28|833.24|829.24|833.3|829.3|833.24|829.24|5
1619436860000|2021-04-26 11:34:20|833.18|829.18|833.24|829.24|833.24|829.24|832.93|828.93|12
1619436870000|2021-04-26 11:34:30|833.26|829.26|833.27|829.27|833.34|829.34|833.25|829.25|9
1619436880000|2021-04-26 11:34:40|833.12|829.12|833.1|829.1|833.18|829.18|833.07|829.07|10
1619436890000|2021-04-26 11:34:50|833.09|829.09|833.13|829.13|833.14|829.14|833.09|829.09|6
1619436900000|2021-04-26 11:35:00|833.14|829.14|833.33|829.33|833.36|829.36|833.14|829.14|12
1619436910000|2021-04-26 11:35:10|833.27|829.27|833.28|829.28|833.28|829.28|833.24|829.24|5
1619436920000|2021-04-26 11:35:20|833.3|829.3|833.25|829.25|833.32|829.32|833.24|829.24|7
1619436930000|2021-04-26 11:35:30|833.26|829.26|833.54|829.54|833.69|829.69|833.26|829.26|10
1619436940000|2021-04-26 11:35:40|833.29|829.29|833.58|829.58|833.58|829.58|833.29|829.29|11
1619436950000|2021-04-26 11:35:50|833.6|829.6|833.59|829.59|833.6|829.6|833.41|829.41|7
1619436960000|2021-04-26 11:36:00|834.11|830.11|834.44|830.44|834.44|830.44|833.78|829.78|22
1619436970000|2021-04-26 11:36:10|834.43|830.43|834.93|830.93|834.96|830.96|834.43|830.43|11
1619436980000|2021-04-26 11:36:20|834.95|830.95|835.06|831.06|835.06|831.06|834.95|830.95|6
1619436990000|2021-04-26 11:36:30|835.04|831.04|834.58|830.58|835.04|831.04|834.58|830.58|4
1619437000000|2021-04-26 11:36:40|834.6|830.6|834.91|830.91|834.91|830.91|834.6|830.6|10
1619437010000|2021-04-26 11:36:50|834.9|830.9|835.03|831.03|835.1|831.1|834.87|830.87|14
1619437020000|2021-04-26 11:37:00|835.04|831.04|834.99|830.99|835.06|831.06|834.99|830.99|6
1619437030000|2021-04-26 11:37:10|834.95|830.95|834.86|830.86|835|831|834.68|830.68|14
1619437040000|2021-04-26 11:37:20|834.87|830.87|834.82|830.82|834.94|830.94|834.79|830.79|10
1619437050000|2021-04-26 11:37:30|834.81|830.81|834.92|830.92|834.92|830.92|834.81|830.81|9
1619437060000|2021-04-26 11:37:40|834.82|830.82|834.85|830.85|834.89|830.89|834.82|830.82|6
1619437070000|2021-04-26 11:37:50|834.9|830.9|834.55|830.55|834.94|830.94|834.55|830.55|15
1619437080000|2021-04-26 11:38:00|834.56|830.56|834.85|830.85|834.85|830.85|834.55|830.55|17
1619437090000|2021-04-26 11:38:10|834.86|830.86|834.99|830.99|834.99|830.99|834.86|830.86|12
1619437100000|2021-04-26 11:38:20|835|831|835.03|831.03|835.04|831.04|834.95|830.95|11
1619437110000|2021-04-26 11:38:30|835.02|831.02|835.1|831.1|835.1|831.1|835|831|8
1619437120000|2021-04-26 11:38:40|835.11|831.11|835.3|831.3|835.4|831.4|835.11|831.11|4
1619437130000|2021-04-26 11:38:50|835.36|831.36|835.3|831.3|835.37|831.37|835.3|831.3|5
1619437140000|2021-04-26 11:39:00|835.16|831.16|834.91|830.91|835.17|831.17|834.91|830.91|19
1619437150000|2021-04-26 11:39:10|834.99|830.99|835.15|831.15|835.17|831.17|834.99|830.99|21
1619437160000|2021-04-26 11:39:20|835.13|831.13|835.03|831.03|835.19|831.19|835.01|831.01|19
1619437170000|2021-04-26 11:39:30|835.06|831.06|835.11|831.11|835.14|831.14|835.06|831.06|9
1619437180000|2021-04-26 11:39:40|835.12|831.12|835.22|831.22|835.22|831.22|835.1|831.1|12
1619437190000|2021-04-26 11:39:50|835.21|831.21|835.17|831.17|835.22|831.22|835.16|831.16|13
1619437200000|2021-04-26 11:40:00|835.16|831.16|835.06|831.06|835.21|831.21|835.05|831.05|13
1619437210000|2021-04-26 11:40:10|835.03|831.03|834.99|830.99|835.07|831.07|834.99|830.99|12
1619437220000|2021-04-26 11:40:20|835|831|835.07|831.07|835.07|831.07|835|831|11
1619437230000|2021-04-26 11:40:30|835.04|831.04|834.43|830.43|835.06|831.06|834.43|830.43|22
1619437240000|2021-04-26 11:40:40|834.44|830.44|834.52|830.52|834.71|830.71|834.39|830.39|33
1619437250000|2021-04-26 11:40:50|834.51|830.51|834.28|830.28|834.51|830.51|834.28|830.28|21
1619437260000|2021-04-26 11:41:00|834.29|830.29|834.11|830.11|834.32|830.32|834.09|830.09|9
1619437270000|2021-04-26 11:41:10|834.04|830.04|834.09|830.09|834.13|830.13|834.04|830.04|9
1619437280000|2021-04-26 11:41:20|834.1|830.1|834.1|830.1|834.16|830.16|834.09|830.09|18
1619437290000|2021-04-26 11:41:30|834.13|830.13|834.06|830.06|834.13|830.13|834.02|830.02|10
1619437300000|2021-04-26 11:41:40|834.12|830.12|834.11|830.11|834.19|830.19|834.06|830.06|14
1619437310000|2021-04-26 11:41:50|834.12|830.12|834.12|830.12|834.15|830.15|834|830|12
1619437320000|2021-04-26 11:42:00|834.16|830.16|833.98|829.98|834.16|830.16|833.95|829.95|14
1619437330000|2021-04-26 11:42:10|833.99|829.99|834.06|830.06|834.11|830.11|833.99|829.99|14
1619437340000|2021-04-26 11:42:20|834.2|830.2|834.2|830.2|834.25|830.25|834.17|830.17|16
1619437350000|2021-04-26 11:42:30|834.19|830.19|834.21|830.21|834.21|830.21|834.19|830.19|7
1619437360000|2021-04-26 11:42:40|834.2|830.2|834.23|830.23|834.23|830.23|834.11|830.11|23
1619437370000|2021-04-26 11:42:50|834.24|830.24|834.45|830.45|834.45|830.45|834.21|830.21|21
1619437380000|2021-04-26 11:43:00|834.41|830.41|834.59|830.59|834.6|830.6|834.39|830.39|19
1619437390000|2021-04-26 11:43:10|834.55|830.55|834.48|830.48|834.6|830.6|834.48|830.48|11
1619437400000|2021-04-26 11:43:20|834.44|830.44|834.49|830.49|834.5|830.5|834.39|830.39|15
1619437410000|2021-04-26 11:43:30|834.48|830.48|834.51|830.51|834.53|830.53|834.41|830.41|22
1619437420000|2021-04-26 11:43:40|834.52|830.52|834.58|830.58|834.58|830.58|834.52|830.52|8
1619437430000|2021-04-26 11:43:50|834.52|830.52|834.57|830.57|834.58|830.58|834.32|830.32|19
1619437440000|2021-04-26 11:44:00|834.53|830.53|835.35|831.35|835.35|831.35|834.53|830.53|24
1619437450000|2021-04-26 11:44:10|835.37|831.37|836.26|832.26|836.26|832.26|835.27|831.27|34
1619437460000|2021-04-26 11:44:20|836.25|832.25|835.82|831.82|836.26|832.26|835.77|831.77|24
1619437470000|2021-04-26 11:44:30|835.83|831.83|836.11|832.11|836.15|832.15|835.79|831.79|29
1619437480000|2021-04-26 11:44:40|836.15|832.15|836.37|832.37|836.39|832.39|836.09|832.09|28
1619437490000|2021-04-26 11:44:50|836.25|832.25|836.33|832.33|836.33|832.33|835.95|831.95|23
1619437500000|2021-04-26 11:45:00|836.31|832.31|836.14|832.14|836.34|832.34|836.09|832.09|20
1619437510000|2021-04-26 11:45:10|836.09|832.09|835.57|831.57|836.12|832.12|835.57|831.57|29
1619437520000|2021-04-26 11:45:20|835.59|831.59|835.17|831.17|835.59|831.59|835.14|831.14|18
1619437530000|2021-04-26 11:45:30|835.19|831.19|834.95|830.95|835.23|831.23|834.95|830.95|21
1619437540000|2021-04-26 11:45:40|834.9|830.9|834.94|830.94|834.97|830.97|834.79|830.79|19
1619437550000|2021-04-26 11:45:50|834.96|830.96|835.03|831.03|835.03|831.03|834.94|830.94|24
1619437560000|2021-04-26 11:46:00|835.04|831.04|834.93|830.93|835.04|831.04|834.93|830.93|9
1619437570000|2021-04-26 11:46:10|834.94|830.94|835.15|831.15|835.24|831.24|834.94|830.94|25
1619437580000|2021-04-26 11:46:20|835.2|831.2|835.18|831.18|835.29|831.29|835.14|831.14|15
1619437590000|2021-04-26 11:46:30|835.14|831.14|835.52|831.52|835.59|831.59|835.14|831.14|22
1619437600000|2021-04-26 11:46:40|835.51|831.51|835.93|831.93|835.96|831.96|835.51|831.51|22
1619437610000|2021-04-26 11:46:50|835.88|831.88|835.62|831.62|835.96|831.96|835.51|831.51|16
1619437620000|2021-04-26 11:47:00|835.63|831.63|835.3|831.3|835.63|831.63|835.15|831.15|29
1619437630000|2021-04-26 11:47:10|835.31|831.31|835.2|831.2|835.31|831.31|835.18|831.18|29
1619437640000|2021-04-26 11:47:20|835.24|831.24|834.77|830.77|835.24|831.24|834.73|830.73|16
1619437650000|2021-04-26 11:47:30|834.78|830.78|834.83|830.83|834.86|830.86|834.78|830.78|17
1619437660000|2021-04-26 11:47:40|834.84|830.84|834.93|830.93|834.98|830.98|834.72|830.72|19
1619437670000|2021-04-26 11:47:50|834.91|830.91|834.88|830.88|834.91|830.91|834.88|830.88|8
1619437680000|2021-04-26 11:48:00|834.89|830.89|834.89|830.89|834.93|830.93|834.85|830.85|21
1619437690000|2021-04-26 11:48:10|834.86|830.86|834.28|830.28|834.86|830.86|834.28|830.28|25
1619437700000|2021-04-26 11:48:20|834.26|830.26|834.1|830.1|834.26|830.26|833.82|829.82|19
1619437710000|2021-04-26 11:48:30|834.04|830.04|834.04|830.04|834.1|830.1|833.96|829.96|17
1619437720000|2021-04-26 11:48:40|833.95|829.95|833.95|829.95|834.15|830.15|833.95|829.95|26
1619437730000|2021-04-26 11:48:50|833.96|829.96|834.13|830.13|834.21|830.21|833.79|829.79|28
1619437740000|2021-04-26 11:49:00|834.26|830.26|834.1|830.1|834.31|830.31|834.1|830.1|18
1619437750000|2021-04-26 11:49:10|834.09|830.09|834.12|830.12|834.16|830.16|834.09|830.09|20
1619437760000|2021-04-26 11:49:20|834.16|830.16|834.26|830.26|834.26|830.26|834.09|830.09|24
1619437770000|2021-04-26 11:49:30|834.2|830.2|834.2|830.2|834.27|830.27|834.15|830.15|14
1619437780000|2021-04-26 11:49:40|834.23|830.23|834.14|830.14|834.25|830.25|834.11|830.11|16
1619437790000|2021-04-26 11:49:50|834.13|830.13|834.08|830.08|834.16|830.16|834.01|830.01|12
1619437800000|2021-04-26 11:50:00|834.1|830.1|834.12|830.12|834.14|830.14|834.08|830.08|19
1619437810000|2021-04-26 11:50:10|834.13|830.13|834.12|830.12|834.13|830.13|834.11|830.11|14
1619437820000|2021-04-26 11:50:20|834.06|830.06|833.65|829.65|834.06|830.06|833.09|829.09|30
1619437830000|2021-04-26 11:50:30|833.66|829.66|833.53|829.53|833.92|829.92|833.46|829.46|32
1619437840000|2021-04-26 11:50:40|833.51|829.51|833.47|829.47|833.54|829.54|833.45|829.45|25
1619437850000|2021-04-26 11:50:50|833.48|829.48|833.5|829.5|833.52|829.52|833.42|829.42|22
1619437860000|2021-04-26 11:51:00|833.44|829.44|833.22|829.22|833.5|829.5|833.22|829.22|24
1619437870000|2021-04-26 11:51:10|833.3|829.3|833.27|829.27|833.38|829.38|833.25|829.25|25
1619437880000|2021-04-26 11:51:20|833.34|829.34|833.24|829.24|833.36|829.36|833.12|829.12|26
1619437890000|2021-04-26 11:51:30|833.12|829.12|833.36|829.36|833.4|829.4|833.12|829.12|25
1619437900000|2021-04-26 11:51:40|833.35|829.35|833.72|829.72|833.99|829.99|833.35|829.35|29
1619437910000|2021-04-26 11:51:50|833.89|829.89|834.92|830.92|835.25|831.25|833.82|829.82|28
1619437920000|2021-04-26 11:52:00|834.85|830.85|835.08|831.08|835.09|831.09|834.81|830.81|24
1619437930000|2021-04-26 11:52:10|834.96|830.96|834.94|830.94|835.13|831.13|834.84|830.84|16
1619437940000|2021-04-26 11:52:20|834.95|830.95|835.27|831.27|835.27|831.27|834.62|830.62|24
1619437950000|2021-04-26 11:52:30|835.26|831.26|835.25|831.25|835.26|831.26|835.19|831.19|10
1619437960000|2021-04-26 11:52:40|835.26|831.26|835.3|831.3|835.3|831.3|835.25|831.25|11
1619437970000|2021-04-26 11:52:50|834.91|830.91|835.13|831.13|835.14|831.14|834.91|830.91|20
1619437980000|2021-04-26 11:53:00|835.12|831.12|835.02|831.02|835.18|831.18|835.02|831.02|12
1619437990000|2021-04-26 11:53:10|835.04|831.04|835|831|835.04|831.04|834.97|830.97|15
1619438000000|2021-04-26 11:53:20|834.99|830.99|834.47|830.47|834.99|830.99|834.38|830.38|26
1619438010000|2021-04-26 11:53:30|834.44|830.44|834.32|830.32|834.46|830.46|834.29|830.29|24
1619438020000|2021-04-26 11:53:40|834.31|830.31|834.39|830.39|834.5|830.5|834.09|830.09|23
1619438030000|2021-04-26 11:53:50|834.79|830.79|834.11|830.11|834.91|830.91|834.08|830.08|27
1619438040000|2021-04-26 11:54:00|834.08|830.08|833.85|829.85|834.08|830.08|833.67|829.67|18
1619438050000|2021-04-26 11:54:10|833.84|829.84|834.57|830.57|834.57|830.57|833.84|829.84|24
1619438060000|2021-04-26 11:54:20|834.58|830.58|834.43|830.43|834.58|830.58|834.28|830.28|27
1619438070000|2021-04-26 11:54:30|834.42|830.42|834.62|830.62|834.65|830.65|834.39|830.39|20
1619438080000|2021-04-26 11:54:40|834.61|830.61|834.43|830.43|834.75|830.75|834.23|830.23|22
1619438090000|2021-04-26 11:54:50|834.44|830.44|834.03|830.03|834.47|830.47|834.01|830.01|24
1619438100000|2021-04-26 11:55:00|834.04|830.04|834.32|830.32|834.39|830.39|834.02|830.02|23
1619438110000|2021-04-26 11:55:10|834.27|830.27|834.77|830.77|834.9|830.9|834.27|830.27|23
1619438120000|2021-04-26 11:55:20|834.9|830.9|834.69|830.69|834.9|830.9|834.51|830.51|20
1619438130000|2021-04-26 11:55:30|834.6|830.6|835.1|831.1|835.18|831.18|834.39|830.39|26
1619438140000|2021-04-26 11:55:40|835.11|831.11|835.27|831.27|835.31|831.31|835.07|831.07|21
1619438150000|2021-04-26 11:55:50|835.29|831.29|835.34|831.34|835.41|831.41|835.27|831.27|24
1619438160000|2021-04-26 11:56:00|835.4|831.4|835.02|831.02|835.51|831.51|835.01|831.01|27
1619438170000|2021-04-26 11:56:10|835.07|831.07|834.84|830.84|835.07|831.07|834.84|830.84|22
1619438180000|2021-04-26 11:56:20|834.85|830.85|835.12|831.12|835.24|831.24|834.85|830.85|19
1619438190000|2021-04-26 11:56:30|835.14|831.14|835.11|831.11|835.15|831.15|834.98|830.98|26
1619438200000|2021-04-26 11:56:40|835.18|831.18|835.53|831.53|835.58|831.58|835.18|831.18|24
1619438210000|2021-04-26 11:56:50|835.48|831.48|835.53|831.53|835.61|831.61|835.43|831.43|17
1619438220000|2021-04-26 11:57:00|835.52|831.52|835.11|831.11|835.55|831.55|835.08|831.08|27
1619438230000|2021-04-26 11:57:10|835.1|831.1|834.97|830.97|835.1|831.1|834.86|830.86|16
1619438240000|2021-04-26 11:57:20|834.96|830.96|835.27|831.27|835.28|831.28|834.94|830.94|22
1619438250000|2021-04-26 11:57:30|835.26|831.26|834.98|830.98|835.26|831.26|834.98|830.98|14
1619438260000|2021-04-26 11:57:40|834.99|830.99|834.66|830.66|835.03|831.03|834.66|830.66|20
1619438270000|2021-04-26 11:57:50|834.67|830.67|834.76|830.76|834.79|830.79|834.67|830.67|10
1619438280000|2021-04-26 11:58:00|834.75|830.75|834.83|830.83|834.92|830.92|834.72|830.72|15
1619438290000|2021-04-26 11:58:10|834.85|830.85|835.14|831.14|835.18|831.18|834.85|830.85|18
1619438300000|2021-04-26 11:58:20|835.15|831.15|834.71|830.71|835.15|831.15|834.7|830.7|17
1619438310000|2021-04-26 11:58:30|834.73|830.73|834.81|830.81|834.89|830.89|834.71|830.71|25
1619438320000|2021-04-26 11:58:40|834.84|830.84|834.81|830.81|834.96|830.96|834.78|830.78|24
1619438330000|2021-04-26 11:58:50|834.8|830.8|834.61|830.61|834.81|830.81|834.61|830.61|25
1619438340000|2021-04-26 11:59:00|834.62|830.62|834.63|830.63|834.67|830.67|834.5|830.5|26
1619438350000|2021-04-26 11:59:10|834.61|830.61|835.16|831.16|835.16|831.16|834.61|830.61|24
1619438360000|2021-04-26 11:59:20|835.32|831.32|835.04|831.04|835.32|831.32|835.04|831.04|27
1619438370000|2021-04-26 11:59:30|835.03|831.03|834.93|830.93|835.04|831.04|834.87|830.87|10
1619438380000|2021-04-26 11:59:40|834.85|830.85|834.7|830.7|834.88|830.88|834.69|830.69|26
1619438390000|2021-04-26 11:59:50|834.72|830.72|834.81|830.81|834.81|830.81|834.65|830.65|21
1619438400000|2021-04-26 12:00:00|834.9|830.9|834.95|830.95|835.1|831.1|834.81|830.81|30
1619438410000|2021-04-26 12:00:10|834.77|830.77|834.6|830.6|834.77|830.77|834.6|830.6|22
1619438420000|2021-04-26 12:00:20|834.61|830.61|833.88|829.88|834.61|830.61|833.88|829.88|29
1619438430000|2021-04-26 12:00:30|833.86|829.86|833.56|829.56|833.89|829.89|833.54|829.54|25
1619438440000|2021-04-26 12:00:40|833.55|829.55|833.68|829.68|833.69|829.69|833.55|829.55|15
1619438450000|2021-04-26 12:00:50|833.67|829.67|832.91|828.91|833.67|829.67|832.91|828.91|21
1619438460000|2021-04-26 12:01:00|832.85|828.85|833.03|829.03|833.05|829.05|832.8|828.8|23
1619438470000|2021-04-26 12:01:10|833.04|829.04|833.12|829.12|833.13|829.13|832.95|828.95|14
1619438480000|2021-04-26 12:01:20|833.11|829.11|832.77|828.77|833.13|829.13|832.77|828.77|21
1619438490000|2021-04-26 12:01:30|832.78|828.78|832.33|828.33|832.88|828.88|832.33|828.33|30
1619438500000|2021-04-26 12:01:40|832.36|828.36|831.85|827.85|832.36|828.36|831.78|827.78|30
1619438510000|2021-04-26 12:01:50|831.7|827.7|831.77|827.77|831.86|827.86|831.66|827.66|25
1619438520000|2021-04-26 12:02:00|831.82|827.82|832.74|828.74|832.91|828.91|831.82|827.82|21
1619438530000|2021-04-26 12:02:10|832.78|828.78|833.12|829.12|833.19|829.19|832.77|828.77|33
1619438540000|2021-04-26 12:02:20|833.14|829.14|832.87|828.87|833.15|829.15|832.86|828.86|31
1619438550000|2021-04-26 12:02:30|832.88|828.88|832.99|828.99|833.02|829.02|832.86|828.86|25
1619438560000|2021-04-26 12:02:40|832.97|828.97|833.19|829.19|833.19|829.19|832.97|828.97|10
1619438570000|2021-04-26 12:02:50|833.22|829.22|833.02|829.02|833.25|829.25|833|829|28
1619438580000|2021-04-26 12:03:00|833.01|829.01|833.28|829.28|833.28|829.28|832.92|828.92|22
1619438590000|2021-04-26 12:03:10|833.5|829.5|833.61|829.61|833.66|829.66|833.35|829.35|36
1619438600000|2021-04-26 12:03:20|833.62|829.62|833.96|829.96|833.96|829.96|833.58|829.58|28
1619438610000|2021-04-26 12:03:30|833.94|829.94|834.68|830.68|834.68|830.68|833.94|829.94|26
1619438620000|2021-04-26 12:03:40|834.78|830.78|835.09|831.09|835.13|831.13|834.78|830.78|36
1619438630000|2021-04-26 12:03:50|835.02|831.02|836.05|832.05|836.06|832.06|834.78|830.78|29
1619438640000|2021-04-26 12:04:00|836.06|832.06|835.53|831.53|836.12|832.12|835.53|831.53|35
1619438650000|2021-04-26 12:04:10|835.52|831.52|834.99|830.99|835.55|831.55|834.87|830.87|27
1619438660000|2021-04-26 12:04:20|835|831|835.64|831.64|835.7|831.7|835|831|35
1619438670000|2021-04-26 12:04:30|835.63|831.63|835.7|831.7|835.77|831.77|835.51|831.51|30
1619438680000|2021-04-26 12:04:40|835.61|831.61|835.34|831.34|835.7|831.7|835.06|831.06|27
1619438690000|2021-04-26 12:04:50|835.35|831.35|835.44|831.44|835.49|831.49|835.14|831.14|22
1619438700000|2021-04-26 12:05:00|835.42|831.42|834.97|830.97|835.48|831.48|834.9|830.9|26
1619438710000|2021-04-26 12:05:10|835.02|831.02|834.54|830.54|835.17|831.17|834.46|830.46|34
1619438720000|2021-04-26 12:05:20|834.45|830.45|834.29|830.29|834.72|830.72|834.11|830.11|29
1619438730000|2021-04-26 12:05:30|834.33|830.33|834.02|830.02|834.35|830.35|833.96|829.96|24
1619438740000|2021-04-26 12:05:40|833.91|829.91|833.85|829.85|834|830|833.81|829.81|24
1619438750000|2021-04-26 12:05:50|833.92|829.92|834.49|830.49|834.49|830.49|833.88|829.88|29
1619438760000|2021-04-26 12:06:00|834.48|830.48|834.33|830.33|834.52|830.52|834.3|830.3|19
1619438770000|2021-04-26 12:06:10|834.34|830.34|835.02|831.02|835.06|831.06|834.34|830.34|21
1619438780000|2021-04-26 12:06:20|835.01|831.01|835.36|831.36|835.36|831.36|835.01|831.01|28
1619438790000|2021-04-26 12:06:30|835.32|831.32|835.32|831.32|835.54|831.54|835.28|831.28|30
1619438800000|2021-04-26 12:06:40|835.31|831.31|835.38|831.38|835.39|831.39|835.29|831.29|12
1619438810000|2021-04-26 12:06:50|835.34|831.34|835.27|831.27|835.39|831.39|835.27|831.27|11
1619438820000|2021-04-26 12:07:00|835.28|831.28|835.35|831.35|835.37|831.37|835.24|831.24|22
1619438830000|2021-04-26 12:07:10|835.36|831.36|835.31|831.31|835.41|831.41|835.27|831.27|20
1619438840000|2021-04-26 12:07:20|835.29|831.29|835.32|831.32|835.34|831.34|835.29|831.29|19
1619438850000|2021-04-26 12:07:30|835.3|831.3|834.83|830.83|835.38|831.38|834.82|830.82|25
1619438860000|2021-04-26 12:07:40|834.86|830.86|835.47|831.47|835.47|831.47|834.81|830.81|25
1619438870000|2021-04-26 12:07:50|835.5|831.5|835.89|831.89|836.03|832.03|835.5|831.5|21
1619438880000|2021-04-26 12:08:00|835.9|831.9|835.71|831.71|835.93|831.93|835.7|831.7|16
1619438890000|2021-04-26 12:08:10|835.72|831.72|835.15|831.15|835.72|831.72|834.99|830.99|26
1619438900000|2021-04-26 12:08:20|835.14|831.14|835.09|831.09|835.24|831.24|835.09|831.09|22
1619438910000|2021-04-26 12:08:30|835.1|831.1|834.68|830.68|835.1|831.1|834.68|830.68|21
1619438920000|2021-04-26 12:08:40|834.72|830.72|834.53|830.53|834.73|830.73|834.36|830.36|28
1619438930000|2021-04-26 12:08:50|834.44|830.44|833.84|829.84|834.59|830.59|833.82|829.82|23
1619438940000|2021-04-26 12:09:00|833.7|829.7|833.87|829.87|833.92|829.92|833.66|829.66|22
1619438950000|2021-04-26 12:09:10|833.86|829.86|833.27|829.27|833.88|829.88|833.27|829.27|26
1619438960000|2021-04-26 12:09:20|833.26|829.26|833.49|829.49|833.64|829.64|833.25|829.25|23
1619438970000|2021-04-26 12:09:30|833.51|829.51|833.71|829.71|833.76|829.76|833.51|829.51|22
1619438980000|2021-04-26 12:09:40|833.74|829.74|833.81|829.81|833.89|829.89|833.74|829.74|20
1619438990000|2021-04-26 12:09:50|833.82|829.82|833.8|829.8|833.86|829.86|833.79|829.79|15
1619439000000|2021-04-26 12:10:00|833.79|829.79|833.57|829.57|833.8|829.8|833.56|829.56|10
1619439010000|2021-04-26 12:10:10|833.58|829.58|833.53|829.53|833.59|829.59|833.53|829.53|15
1619439020000|2021-04-26 12:10:20|833.57|829.57|833.61|829.61|833.62|829.62|833.56|829.56|18
1619439030000|2021-04-26 12:10:30|833.62|829.62|833.52|829.52|833.62|829.62|833.52|829.52|24
1619439040000|2021-04-26 12:10:40|833.5|829.5|833.22|829.22|833.5|829.5|833.06|829.06|25
1619439050000|2021-04-26 12:10:50|833.16|829.16|833.18|829.18|833.23|829.23|833.16|829.16|24
1619439060000|2021-04-26 12:11:00|833.17|829.17|832.93|828.93|833.2|829.2|832.88|828.88|27
1619439070000|2021-04-26 12:11:10|832.92|828.92|833.18|829.18|833.2|829.2|832.91|828.91|27
1619439080000|2021-04-26 12:11:20|833.17|829.17|832.97|828.97|833.18|829.18|832.92|828.92|16
1619439090000|2021-04-26 12:11:30|833.01|829.01|832.89|828.89|833.01|829.01|832.85|828.85|20
1619439100000|2021-04-26 12:11:40|832.88|828.88|832.84|828.84|832.93|828.93|832.84|828.84|21
1619439110000|2021-04-26 12:11:50|832.82|828.82|832.37|828.37|832.9|828.9|832.37|828.37|31
1619439120000|2021-04-26 12:12:00|832.31|828.31|831.77|827.77|832.31|828.31|831.64|827.64|15
1619439130000|2021-04-26 12:12:10|831.8|827.8|831.8|827.8|832.06|828.06|831.72|827.72|35
1619439140000|2021-04-26 12:12:20|831.81|827.81|832.15|828.15|832.15|828.15|831.67|827.67|29
1619439150000|2021-04-26 12:12:30|832.16|828.16|831.78|827.78|832.21|828.21|831.77|827.77|26
1619439160000|2021-04-26 12:12:40|831.79|827.79|831.93|827.93|832|828|831.79|827.79|27
1619439170000|2021-04-26 12:12:50|832.08|828.08|832.34|828.34|832.41|828.41|832.08|828.08|22
1619439180000|2021-04-26 12:13:00|832.35|828.35|833.14|829.14|833.14|829.14|832.35|828.35|27
1619439190000|2021-04-26 12:13:10|833.09|829.09|832.62|828.62|833.09|829.09|832.57|828.57|33
1619439200000|2021-04-26 12:13:20|832.61|828.61|832.33|828.33|832.62|828.62|832.32|828.32|11
1619439210000|2021-04-26 12:13:30|832.35|828.35|832.36|828.36|832.46|828.46|832.27|828.27|31
1619439220000|2021-04-26 12:13:40|832.33|828.33|832.63|828.63|832.86|828.86|832.28|828.28|28
1619439230000|2021-04-26 12:13:50|832.61|828.61|832.74|828.74|832.79|828.79|832.55|828.55|28
1619439240000|2021-04-26 12:14:00|832.76|828.76|833.23|829.23|833.23|829.23|832.61|828.61|25
1619439250000|2021-04-26 12:14:10|833.22|829.22|833.6|829.6|833.65|829.65|833.12|829.12|26
1619439260000|2021-04-26 12:14:20|833.63|829.63|833.45|829.45|833.74|829.74|833.36|829.36|31
1619439270000|2021-04-26 12:14:30|833.46|829.46|833.43|829.43|833.6|829.6|833.43|829.43|23
1619439280000|2021-04-26 12:14:40|833.35|829.35|832.96|828.96|833.35|829.35|832.85|828.85|8
1619439290000|2021-04-26 12:14:50|833.07|829.07|833.15|829.15|833.21|829.21|832.88|828.88|21
1619439300000|2021-04-26 12:15:00|833.13|829.13|832.99|828.99|833.22|829.22|832.99|828.99|12
1619439310000|2021-04-26 12:15:10|833|829|832.85|828.85|833.09|829.09|832.67|828.67|11
1619439320000|2021-04-26 12:15:20|832.75|828.75|832.46|828.46|832.75|828.75|832.45|828.45|11
1619439330000|2021-04-26 12:15:30|832.47|828.47|832.39|828.39|832.56|828.56|832.18|828.18|13
1619439340000|2021-04-26 12:15:40|832.4|828.4|832.39|828.39|832.4|828.4|832.18|828.18|6
1619439350000|2021-04-26 12:15:50|832.23|828.23|832.21|828.21|832.23|828.23|832|828|6
1619439360000|2021-04-26 12:16:00|831.97|827.97|831.84|827.84|832.06|828.06|831.53|827.53|5
1619439370000|2021-04-26 12:16:10|831.74|827.74|831.71|827.71|831.97|827.97|831.61|827.61|22
1619439380000|2021-04-26 12:16:20|831.72|827.72|831.79|827.79|832.07|828.07|831.72|827.72|24
1619439390000|2021-04-26 12:16:30|831.77|827.77|831.06|827.06|831.91|827.91|831.05|827.05|34
1619439400000|2021-04-26 12:16:40|831.22|827.22|831.26|827.26|831.26|827.26|830.98|826.98|15
1619439410000|2021-04-26 12:16:50|831.08|827.08|831.15|827.15|831.28|827.28|830.98|826.98|16
1619439420000|2021-04-26 12:17:00|830.96|826.96|830.84|826.84|831.17|827.17|830.59|826.59|17
1619439430000|2021-04-26 12:17:10|830.86|826.86|831.03|827.03|831.13|827.13|830.82|826.82|19
1619439440000|2021-04-26 12:17:20|831.04|827.04|831.04|827.04|831.06|827.06|831.04|827.04|5
1619439450000|2021-04-26 12:17:30|830.95|826.95|830.78|826.78|831.05|827.05|830.66|826.66|25
1619439460000|2021-04-26 12:17:40|830.77|826.77|830.7|826.7|831.05|827.05|830.69|826.69|9
1619439470000|2021-04-26 12:17:50|830.71|826.71|830.92|826.92|831.05|827.05|830.61|826.61|15
1619439480000|2021-04-26 12:18:00|830.82|826.82|830.45|826.45|830.91|826.91|830.45|826.45|19
1619439490000|2021-04-26 12:18:10|830.64|826.64|830.67|826.67|830.67|826.67|830.51|826.51|15
1619439500000|2021-04-26 12:18:20|830.66|826.66|829.78|825.78|830.7|826.7|829.73|825.73|21
1619439510000|2021-04-26 12:18:30|829.81|825.81|830.39|826.39|830.39|826.39|829.51|825.51|10
1619439520000|2021-04-26 12:18:40|830.21|826.21|830.04|826.04|830.42|826.42|829.85|825.85|26
1619439530000|2021-04-26 12:18:50|830.02|826.02|829.85|825.85|830.02|826.02|829.83|825.83|24
1619439540000|2021-04-26 12:19:00|829.83|825.83|829.9|825.9|829.95|825.95|829.83|825.83|11
1619439550000|2021-04-26 12:19:10|829.89|825.89|829.13|825.13|830.24|826.24|829.13|825.13|9
1619439560000|2021-04-26 12:19:20|829.19|825.19|829.11|825.11|829.19|825.19|828.86|824.86|21
1619439570000|2021-04-26 12:19:30|829.17|825.17|829.29|825.29|829.55|825.55|829.17|825.17|20
1619439580000|2021-04-26 12:19:40|829.3|825.3|829.07|825.07|829.35|825.35|828.9|824.9|14
1619439590000|2021-04-26 12:19:50|829.02|825.02|829.39|825.39|829.54|825.54|829.01|825.01|11
1619439600000|2021-04-26 12:20:00|829.35|825.35|829.05|825.05|829.35|825.35|829.05|825.05|12
1619439610000|2021-04-26 12:20:10|829.17|825.17|829.38|825.38|829.47|825.47|829.17|825.17|15
1619439620000|2021-04-26 12:20:20|829.41|825.41|829.66|825.66|829.66|825.66|829.41|825.41|9
1619439630000|2021-04-26 12:20:30|829.67|825.67|829.76|825.76|829.76|825.76|829.57|825.57|23
1619439640000|2021-04-26 12:20:40|829.84|825.84|830.09|826.09|830.09|826.09|829.84|825.84|16
1619439650000|2021-04-26 12:20:50|830.16|826.16|829.88|825.88|830.72|826.72|829.87|825.87|23
1619439660000|2021-04-26 12:21:00|829.79|825.79|829.74|825.74|829.96|825.96|829.61|825.61|18
1619439670000|2021-04-26 12:21:10|829.92|825.92|829.97|825.97|830.08|826.08|829.92|825.92|21
1619439680000|2021-04-26 12:21:20|830.05|826.05|829.95|825.95|830.09|826.09|829.86|825.86|13
1619439690000|2021-04-26 12:21:30|829.96|825.96|830.05|826.05|830.08|826.08|829.87|825.87|14
1619439700000|2021-04-26 12:21:40|830.07|826.07|830.18|826.18|830.24|826.24|830.06|826.06|16
1619439710000|2021-04-26 12:21:50|830.15|826.15|830.18|826.18|830.18|826.18|830.15|826.15|2
1619439720000|2021-04-26 12:22:00|830.19|826.19|830.51|826.51|830.52|826.52|830.19|826.19|12
1619439730000|2021-04-26 12:22:10|830.53|826.53|830.87|826.87|830.88|826.88|830.49|826.49|29
1619439740000|2021-04-26 12:22:20|830.8|826.8|830.59|826.59|830.91|826.91|830.58|826.58|26
1619439750000|2021-04-26 12:22:30|830.57|826.57|830.46|826.46|830.57|826.57|830.46|826.46|7
1619439760000|2021-04-26 12:22:40|830.44|826.44|830.73|826.73|830.73|826.73|830.44|826.44|3
1619439770000|2021-04-26 12:22:50|830.74|826.74|830.03|826.03|830.74|826.74|830|826|12
1619439780000|2021-04-26 12:23:00|830.02|826.02|830.47|826.47|830.49|826.49|830.02|826.02|26
1619439790000|2021-04-26 12:23:10|830.49|826.49|831.06|827.06|831.13|827.13|830.49|826.49|28
1619439800000|2021-04-26 12:23:20|831.05|827.05|831.14|827.14|831.33|827.33|831.05|827.05|16
1619439810000|2021-04-26 12:23:30|831.11|827.11|831.29|827.29|831.29|827.29|831.11|827.11|12
1619439820000|2021-04-26 12:23:40|831.32|827.32|831.38|827.38|831.38|827.38|831.25|827.25|24
1619439830000|2021-04-26 12:23:50|831.39|827.39|831.64|827.64|831.74|827.74|831.39|827.39|26
1619439840000|2021-04-26 12:24:00|831.66|827.66|832.19|828.19|832.23|828.23|831.59|827.59|30
1619439850000|2021-04-26 12:24:10|832.2|828.2|832.15|828.15|832.27|828.27|832.13|828.13|22
1619439860000|2021-04-26 12:24:20|832.14|828.14|832.1|828.1|832.19|828.19|832.1|828.1|13
1619439870000|2021-04-26 12:24:30|832.12|828.12|832.12|828.12|832.12|828.12|832.12|828.12|1
1619439880000|2021-04-26 12:24:40|832.14|828.14|832.15|828.15|832.15|828.15|832.14|828.14|2
1619439890000|2021-04-26 12:24:50|832.16|828.16|832.18|828.18|832.23|828.23|832.16|828.16|5
1619439900000|2021-04-26 12:25:00|832.23|828.23|832.36|828.36|832.41|828.41|832.2|828.2|11
1619439910000|2021-04-26 12:25:10|832.46|828.46|832.62|828.62|832.85|828.85|832.41|828.41|24
1619439920000|2021-04-26 12:25:20|833.25|829.25|833.61|829.61|833.65|829.65|832.96|828.96|28
1619439930000|2021-04-26 12:25:30|833.62|829.62|834.51|830.51|834.51|830.51|833.46|829.46|30
1619439940000|2021-04-26 12:25:40|834.66|830.66|835.15|831.15|835.15|831.15|834.54|830.54|32
1619439950000|2021-04-26 12:25:50|835.16|831.16|835.01|831.01|835.26|831.26|834.99|830.99|22
1619439960000|2021-04-26 12:26:00|835.02|831.02|834.68|830.68|835.03|831.03|834.65|830.65|22
1619439970000|2021-04-26 12:26:10|834.69|830.69|834.56|830.56|834.72|830.72|834.45|830.45|22
1619439980000|2021-04-26 12:26:20|834.47|830.47|834.14|830.14|834.51|830.51|834.13|830.13|19
1619439990000|2021-04-26 12:26:30|834.15|830.15|834.38|830.38|834.42|830.42|833.93|829.93|30
1619440000000|2021-04-26 12:26:40|834.28|830.28|834.35|830.35|834.35|830.35|833.77|829.77|27
1619440010000|2021-04-26 12:26:50|834.34|830.34|834.25|830.25|834.58|830.58|834.2|830.2|26
1619440020000|2021-04-26 12:27:00|834.18|830.18|834.13|830.13|834.25|830.25|834.12|830.12|22
1619440030000|2021-04-26 12:27:10|834.14|830.14|834.23|830.23|834.26|830.26|834.12|830.12|19
1619440040000|2021-04-26 12:27:20|834.24|830.24|834.92|830.92|834.96|830.96|834.24|830.24|25
1619440050000|2021-04-26 12:27:30|834.93|830.93|836.42|832.42|836.67|832.67|834.92|830.92|23
1619440060000|2021-04-26 12:27:40|836.04|832.04|835.68|831.68|836.06|832.06|835.68|831.68|29
1619440070000|2021-04-26 12:27:50|835.81|831.81|835.73|831.73|835.94|831.94|835.73|831.73|32
1619440080000|2021-04-26 12:28:00|835.75|831.75|835.46|831.46|835.75|831.75|835.4|831.4|28
1619440090000|2021-04-26 12:28:10|835.52|831.52|835.52|831.52|835.61|831.61|835.48|831.48|30
1619440100000|2021-04-26 12:28:20|835.54|831.54|835.71|831.71|835.75|831.75|835.54|831.54|20
1619440110000|2021-04-26 12:28:30|835.74|831.74|835.7|831.7|835.8|831.8|835.68|831.68|14
1619440120000|2021-04-26 12:28:40|835.71|831.71|835.69|831.69|835.72|831.72|835.6|831.6|21
1619440130000|2021-04-26 12:28:50|835.67|831.67|835.69|831.69|835.74|831.74|835.66|831.66|13
1619440140000|2021-04-26 12:29:00|835.7|831.7|836.64|832.64|836.65|832.65|835.7|831.7|33
1619440150000|2021-04-26 12:29:10|836.62|832.62|836.58|832.58|836.62|832.62|836.56|832.56|8
1619440160000|2021-04-26 12:29:20|836.57|832.57|836.58|832.58|836.58|832.58|836.53|832.53|6
1619440170000|2021-04-26 12:29:30|836.73|832.73|836.84|832.84|837.01|833.01|836.73|832.73|5
1619440180000|2021-04-26 12:29:40|836.85|832.85|837.14|833.14|837.49|833.49|836.85|832.85|24
1619440190000|2021-04-26 12:29:50|837.12|833.12|836.97|832.97|837.21|833.21|836.94|832.94|21
1619440200000|2021-04-26 12:30:00|836.96|832.96|837.41|833.41|837.5|833.5|836.95|832.95|28
1619440210000|2021-04-26 12:30:10|837.43|833.43|836.97|832.97|837.69|833.69|836.89|832.89|31
1619440220000|2021-04-26 12:30:20|836.94|832.94|837.83|833.83|837.83|833.83|836.86|832.86|34
1619440230000|2021-04-26 12:30:30|837.85|833.85|837.69|833.69|837.88|833.88|837.55|833.55|22
1619440240000|2021-04-26 12:30:40|837.7|833.7|838.05|834.05|838.09|834.09|837.64|833.64|28
1619440250000|2021-04-26 12:30:50|838.07|834.07|838.2|834.2|838.31|834.31|838.03|834.03|19
1619440260000|2021-04-26 12:31:00|838.17|834.17|838.24|834.24|838.3|834.3|838.17|834.17|24
1619440270000|2021-04-26 12:31:10|838.23|834.23|837.78|833.78|838.34|834.34|837.76|833.76|25
1619440280000|2021-04-26 12:31:20|837.8|833.8|837.7|833.7|837.92|833.92|837.61|833.61|30
1619440290000|2021-04-26 12:31:30|837.65|833.65|837.63|833.63|837.77|833.77|837.54|833.54|28
1619440300000|2021-04-26 12:31:40|837.59|833.59|837.98|833.98|838.04|834.04|837.58|833.58|26
1619440310000|2021-04-26 12:31:50|837.99|833.99|838|834|838|834|837.92|833.92|13
1619440320000|2021-04-26 12:32:00|837.8|833.8|837.89|833.89|837.99|833.99|837.77|833.77|20
1619440330000|2021-04-26 12:32:10|837.87|833.87|837.67|833.67|837.99|833.99|837.67|833.67|18
1619440340000|2021-04-26 12:32:20|837.76|833.76|837.93|833.93|838.04|834.04|837.56|833.56|31
1619440350000|2021-04-26 12:32:30|837.94|833.94|837.63|833.63|837.97|833.97|837.63|833.63|24
1619440360000|2021-04-26 12:32:40|837.59|833.59|836.18|832.18|837.59|833.59|836.18|832.18|24
1619440370000|2021-04-26 12:32:50|836.2|832.2|835.96|831.96|836.45|832.45|835.96|831.96|37
1619440380000|2021-04-26 12:33:00|835.98|831.98|836.89|832.89|836.92|832.92|835.89|831.89|33
1619440390000|2021-04-26 12:33:10|836.85|832.85|836.05|832.05|836.86|832.86|836.05|832.05|32
1619440400000|2021-04-26 12:33:20|836.37|832.37|835.55|831.55|836.38|832.38|835.52|831.52|33
1619440410000|2021-04-26 12:33:30|835.56|831.56|835.34|831.34|835.66|831.66|835.26|831.26|27
1619440420000|2021-04-26 12:33:40|835.36|831.36|834.78|830.78|835.45|831.45|834.71|830.71|31
1619440430000|2021-04-26 12:33:50|834.77|830.77|835.22|831.22|835.23|831.23|834.77|830.77|22
1619440440000|2021-04-26 12:34:00|835.23|831.23|835.6|831.6|835.72|831.72|835.22|831.22|27
1619440450000|2021-04-26 12:34:10|835.65|831.65|836.44|832.44|836.44|832.44|835.65|831.65|26
1619440460000|2021-04-26 12:34:20|836.43|832.43|836.41|832.41|836.61|832.61|836.39|832.39|28
1619440470000|2021-04-26 12:34:30|836.46|832.46|836.71|832.71|836.73|832.73|836.4|832.4|23
1619440480000|2021-04-26 12:34:40|836.73|832.73|836.68|832.68|836.81|832.81|836.62|832.62|29
1619440490000|2021-04-26 12:34:50|836.69|832.69|837.08|833.08|837.12|833.12|836.69|832.69|24
1619440500000|2021-04-26 12:35:00|837.07|833.07|837.37|833.37|837.37|833.37|837.04|833.04|12
1619440510000|2021-04-26 12:35:10|837.39|833.39|837.75|833.75|837.82|833.82|837.39|833.39|13
1619440520000|2021-04-26 12:35:20|837.72|833.72|837.7|833.7|837.89|833.89|837.7|833.7|17
1619440530000|2021-04-26 12:35:30|837.72|833.72|837.74|833.74|837.81|833.81|837.59|833.59|18
1619440540000|2021-04-26 12:35:40|837.79|833.79|837.83|833.83|837.95|833.95|837.7|833.7|20
1619440550000|2021-04-26 12:35:50|837.96|833.96|837.95|833.95|837.96|833.96|837.92|833.92|6
1619440560000|2021-04-26 12:36:00|837.96|833.96|838.13|834.13|838.13|834.13|837.77|833.77|23
1619440570000|2021-04-26 12:36:10|838.14|834.14|838.11|834.11|838.18|834.18|837.89|833.89|25
1619440580000|2021-04-26 12:36:20|838.12|834.12|838.01|834.01|838.12|834.12|837.94|833.94|13
1619440590000|2021-04-26 12:36:30|838|834|838.01|834.01|838.01|834.01|837.97|833.97|14
1619440600000|2021-04-26 12:36:40|838.02|834.02|837.93|833.93|838.03|834.03|837.92|833.92|13
1619440610000|2021-04-26 12:36:50|837.95|833.95|838.09|834.09|838.11|834.11|837.88|833.88|14
1619440620000|2021-04-26 12:37:00|838.11|834.11|838.08|834.08|838.11|834.11|838.04|834.04|20
1619440630000|2021-04-26 12:37:10|838.07|834.07|837.96|833.96|838.08|834.08|837.96|833.96|19
1619440640000|2021-04-26 12:37:20|837.98|833.98|838.91|834.91|839.06|835.06|837.96|833.96|29
1619440650000|2021-04-26 12:37:30|839.06|835.06|840.22|836.22|840.61|836.61|838.91|834.91|37
1619440660000|2021-04-26 12:37:40|840.24|836.24|840.5|836.5|840.53|836.53|839.93|835.93|27
1619440670000|2021-04-26 12:37:50|840.51|836.51|840.53|836.53|840.69|836.69|840.43|836.43|28
1619440680000|2021-04-26 12:38:00|840.65|836.65|841.05|837.05|841.09|837.09|840.55|836.55|18
1619440690000|2021-04-26 12:38:10|841.06|837.06|840.09|836.09|841.06|837.06|840.09|836.09|27
1619440700000|2021-04-26 12:38:20|840.04|836.04|839.41|835.41|840.41|836.41|839.39|835.39|34
1619440710000|2021-04-26 12:38:30|839.35|835.35|840.18|836.18|840.25|836.25|839.35|835.35|32
1619440720000|2021-04-26 12:38:40|840.13|836.13|840.08|836.08|840.39|836.39|840.05|836.05|27
1619440730000|2021-04-26 12:38:50|840.09|836.09|841.12|837.12|841.13|837.13|840.09|836.09|34
1619440740000|2021-04-26 12:39:00|841.1|837.1|840.87|836.87|841.13|837.13|840.77|836.77|35
1619440750000|2021-04-26 12:39:10|840.86|836.86|840.85|836.85|840.9|836.9|840.77|836.77|22
1619440760000|2021-04-26 12:39:20|840.94|836.94|840.84|836.84|841|837|840.75|836.75|32
1619440770000|2021-04-26 12:39:30|840.83|836.83|840.88|836.88|840.93|836.93|840.78|836.78|22
1619440780000|2021-04-26 12:39:40|840.86|836.86|841.09|837.09|841.09|837.09|840.82|836.82|25
1619440790000|2021-04-26 12:39:50|841.08|837.08|841.29|837.29|841.34|837.34|840.96|836.96|21
1619440800000|2021-04-26 12:40:00|841.28|837.28|841.08|837.08|841.28|837.28|840.99|836.99|26
1619440810000|2021-04-26 12:40:10|841.09|837.09|840.92|836.92|841.1|837.1|840.4|836.4|33
1619440820000|2021-04-26 12:40:20|840.89|836.89|840.5|836.5|840.94|836.94|840.13|836.13|33
1619440830000|2021-04-26 12:40:30|840.46|836.46|840.08|836.08|840.58|836.58|839.99|835.99|26
1619440840000|2021-04-26 12:40:40|840.07|836.07|840.83|836.83|840.83|836.83|840.03|836.03|31
1619440850000|2021-04-26 12:40:50|840.82|836.82|840.98|836.98|840.98|836.98|840.82|836.82|12
1619440860000|2021-04-26 12:41:00|841.11|837.11|841.43|837.43|841.43|837.43|841.11|837.11|19
1619440870000|2021-04-26 12:41:10|841.51|837.51|841.92|837.92|842.02|838.02|841.51|837.51|31
1619440880000|2021-04-26 12:41:20|841.89|837.89|841.96|837.96|842.04|838.04|841.87|837.87|25
1619440890000|2021-04-26 12:41:30|842.02|838.02|841.55|837.55|842.03|838.03|841.54|837.54|25
1619440900000|2021-04-26 12:41:40|841.54|837.54|841.44|837.44|841.54|837.54|841.25|837.25|31
1619440910000|2021-04-26 12:41:50|841.41|837.41|841.75|837.75|841.79|837.79|841.37|837.37|19
1619440920000|2021-04-26 12:42:00|841.74|837.74|841.37|837.37|841.82|837.82|841.29|837.29|26
1619440930000|2021-04-26 12:42:10|841.41|837.41|841.42|837.42|841.52|837.52|841.34|837.34|29
1619440940000|2021-04-26 12:42:20|841.41|837.41|840.37|836.37|841.41|837.41|840.37|836.37|31
1619440950000|2021-04-26 12:42:30|840.3|836.3|839.81|835.81|840.3|836.3|839.78|835.78|14
1619440960000|2021-04-26 12:42:40|839.85|835.85|840.16|836.16|840.18|836.18|839.85|835.85|25
1619440970000|2021-04-26 12:42:50|840.28|836.28|840.26|836.26|840.42|836.42|840.25|836.25|21
1619440980000|2021-04-26 12:43:00|840.28|836.28|839.5|835.5|840.28|836.28|839.5|835.5|24
1619440990000|2021-04-26 12:43:10|839.38|835.38|839.08|835.08|839.38|835.38|838.85|834.85|27
1619441000000|2021-04-26 12:43:20|839.38|835.38|839.71|835.71|839.76|835.76|839.38|835.38|25
1619441010000|2021-04-26 12:43:30|839.7|835.7|839.2|835.2|839.76|835.76|839.15|835.15|28
1619441020000|2021-04-26 12:43:40|839.14|835.14|839.04|835.04|839.19|835.19|838.99|834.99|28
1619441030000|2021-04-26 12:43:50|838.99|834.99|838.62|834.62|838.99|834.99|838.47|834.47|24
1619441040000|2021-04-26 12:44:00|838.61|834.61|838.6|834.6|838.7|834.7|838.53|834.53|23
1619441050000|2021-04-26 12:44:10|838.61|834.61|839.48|835.48|839.48|835.48|838.41|834.41|32
1619441060000|2021-04-26 12:44:20|839.46|835.46|839.24|835.24|839.49|835.49|839.2|835.2|29
1619441070000|2021-04-26 12:44:30|839.28|835.28|839.26|835.26|839.33|835.33|839.07|835.07|28
1619441080000|2021-04-26 12:44:40|839.25|835.25|838.95|834.95|839.34|835.34|838.78|834.78|18
1619441090000|2021-04-26 12:44:50|839.11|835.11|839.02|835.02|839.18|835.18|838.92|834.92|28
1619441100000|2021-04-26 12:45:00|839.05|835.05|839.09|835.09|839.19|835.19|839|835|23
1619441110000|2021-04-26 12:45:10|839.12|835.12|838.92|834.92|839.16|835.16|838.89|834.89|24
1619441120000|2021-04-26 12:45:20|838.93|834.93|838.06|834.06|838.93|834.93|838.06|834.06|26
1619441130000|2021-04-26 12:45:30|838.07|834.07|837.75|833.75|838.1|834.1|837.74|833.74|22
1619441140000|2021-04-26 12:45:40|837.76|833.76|837.74|833.74|837.83|833.83|837.73|833.73|20
1619441150000|2021-04-26 12:45:50|837.77|833.77|837.58|833.58|837.77|833.77|837.57|833.57|20
1619441160000|2021-04-26 12:46:00|837.37|833.37|837.8|833.8|837.81|833.81|837.3|833.3|31
1619441170000|2021-04-26 12:46:10|837.79|833.79|837.57|833.57|837.87|833.87|837.21|833.21|20
1619441180000|2021-04-26 12:46:20|837.46|833.46|837.48|833.48|837.5|833.5|837.32|833.32|23
1619441190000|2021-04-26 12:46:30|837.49|833.49|837.31|833.31|837.53|833.53|837.31|833.31|16
1619441200000|2021-04-26 12:46:40|837.3|833.3|837.8|833.8|837.8|833.8|837.3|833.3|10
1619441210000|2021-04-26 12:46:50|837.26|833.26|836.28|832.28|837.26|833.26|836.06|832.06|20
1619441220000|2021-04-26 12:47:00|836.21|832.21|836.87|832.87|836.97|832.97|835.97|831.97|31
1619441230000|2021-04-26 12:47:10|837.07|833.07|837.48|833.48|837.48|833.48|837.07|833.07|14
1619441240000|2021-04-26 12:47:20|837.26|833.26|837.4|833.4|837.44|833.44|837.11|833.11|17
1619441250000|2021-04-26 12:47:30|837.39|833.39|837.39|833.39|837.51|833.51|837.3|833.3|14
1619441260000|2021-04-26 12:47:40|837.44|833.44|837.18|833.18|837.5|833.5|837.18|833.18|11
1619441270000|2021-04-26 12:47:50|837.19|833.19|837.4|833.4|837.59|833.59|837.16|833.16|20
1619441280000|2021-04-26 12:48:00|837.54|833.54|837.01|833.01|837.54|833.54|836.99|832.99|21
1619441290000|2021-04-26 12:48:10|837.05|833.05|837.48|833.48|837.94|833.94|837.05|833.05|18
1619441300000|2021-04-26 12:48:20|837.47|833.47|837.96|833.96|838.09|834.09|837.47|833.47|27
1619441310000|2021-04-26 12:48:30|837.95|833.95|837.54|833.54|838|834|837.5|833.5|25
1619441320000|2021-04-26 12:48:40|837.52|833.52|837.85|833.85|837.85|833.85|837.52|833.52|14
1619441330000|2021-04-26 12:48:50|837.81|833.81|837.28|833.28|837.83|833.83|837.1|833.1|23
1619441340000|2021-04-26 12:49:00|837.27|833.27|837.07|833.07|837.28|833.28|836.73|832.73|27
1619441350000|2021-04-26 12:49:10|836.74|832.74|836.81|832.81|836.85|832.85|836.73|832.73|12
1619441360000|2021-04-26 12:49:20|836.82|832.82|836.4|832.4|837.33|833.33|835.64|831.64|31
1619441370000|2021-04-26 12:49:30|836.39|832.39|836.2|832.2|836.53|832.53|835.82|831.82|24
1619441380000|2021-04-26 12:49:40|836.19|832.19|835.11|831.11|836.33|832.33|834.99|830.99|23
1619441390000|2021-04-26 12:49:50|835.1|831.1|834.58|830.58|835.44|831.44|834.57|830.57|27
1619441400000|2021-04-26 12:50:00|834.64|830.64|834.69|830.69|836.52|832.52|834.44|830.44|29
1619441410000|2021-04-26 12:50:10|834.68|830.68|834.62|830.62|835.49|831.49|834.52|830.52|16
1619441420000|2021-04-26 12:50:20|834.67|830.67|834.28|830.28|834.98|830.98|834.08|830.08|20
1619441430000|2021-04-26 12:50:30|834.23|830.23|834.17|830.17|834.6|830.6|834.17|830.17|21
1619441440000|2021-04-26 12:50:40|834.33|830.33|834.41|830.41|834.62|830.62|834.14|830.14|35
1619441450000|2021-04-26 12:50:50|834.42|830.42|833.47|829.47|834.46|830.46|833.47|829.47|35
1619441460000|2021-04-26 12:51:00|833.55|829.55|833.9|829.9|834.13|830.13|833.26|829.26|30
1619441470000|2021-04-26 12:51:10|833.93|829.93|834.18|830.18|834.86|830.86|833.77|829.77|29
1619441480000|2021-04-26 12:51:20|834.19|830.19|833.85|829.85|834.49|830.49|833.85|829.85|31
1619441490000|2021-04-26 12:51:30|833.87|829.87|834.06|830.06|834.41|830.41|833.87|829.87|29
1619441500000|2021-04-26 12:51:40|834.07|830.07|834.23|830.23|834.44|830.44|833.98|829.98|31
1619441510000|2021-04-26 12:51:50|834.24|830.24|834.48|830.48|834.54|830.54|833.69|829.69|30
1619441520000|2021-04-26 12:52:00|834.47|830.47|834.32|830.32|834.76|830.76|834.32|830.32|27
1619441530000|2021-04-26 12:52:10|834.49|830.49|834.55|830.55|834.56|830.56|834.25|830.25|21
1619441540000|2021-04-26 12:52:20|834.56|830.56|835.4|831.4|835.58|831.58|834.34|830.34|28
1619441550000|2021-04-26 12:52:30|835.64|831.64|835.34|831.34|835.64|831.64|835.11|831.11|21
1619441560000|2021-04-26 12:52:40|835.29|831.29|834.79|830.79|835.29|831.29|834.49|830.49|22
1619441570000|2021-04-26 12:52:50|834.78|830.78|834.8|830.8|834.85|830.85|834.61|830.61|15
1619441580000|2021-04-26 12:53:00|834.81|830.81|834.87|830.87|835.2|831.2|834.51|830.51|26
1619441590000|2021-04-26 12:53:10|834.86|830.86|835.08|831.08|835.29|831.29|834.83|830.83|17
1619441600000|2021-04-26 12:53:20|835.09|831.09|835.41|831.41|835.41|831.41|834.8|830.8|19
1619441610000|2021-04-26 12:53:30|835.42|831.42|835.34|831.34|835.42|831.42|835.27|831.27|23
1619441620000|2021-04-26 12:53:40|835.18|831.18|835.08|831.08|835.27|831.27|834.9|830.9|25
1619441630000|2021-04-26 12:53:50|835.1|831.1|835.41|831.41|835.44|831.44|835.06|831.06|20
1619441640000|2021-04-26 12:54:00|835.1|831.1|835.39|831.39|835.84|831.84|834.68|830.68|26
1619441650000|2021-04-26 12:54:10|835.96|831.96|835.57|831.57|835.96|831.96|835.29|831.29|19
1619441660000|2021-04-26 12:54:20|835.61|831.61|835.32|831.32|835.61|831.61|835.28|831.28|14
1619441670000|2021-04-26 12:54:30|835.33|831.33|835.22|831.22|835.69|831.69|835.21|831.21|9
1619441680000|2021-04-26 12:54:40|835.23|831.23|835.33|831.33|835.63|831.63|835.17|831.17|13
1619441690000|2021-04-26 12:54:50|835.3|831.3|835.24|831.24|835.56|831.56|835.24|831.24|15
1619441700000|2021-04-26 12:55:00|835.25|831.25|835.21|831.21|835.53|831.53|835.21|831.21|18
1619441710000|2021-04-26 12:55:10|835.49|831.49|835.56|831.56|835.6|831.6|835.21|831.21|12
1619441720000|2021-04-26 12:55:20|835.28|831.28|835.19|831.19|835.56|831.56|835.18|831.18|15
1619441730000|2021-04-26 12:55:30|835.18|831.18|835.5|831.5|835.71|831.71|835.18|831.18|19
1619441740000|2021-04-26 12:55:40|835.35|831.35|835.78|831.78|835.78|831.78|835.29|831.29|22
1619441750000|2021-04-26 12:55:50|836.13|832.13|836.29|832.29|836.3|832.3|835.68|831.68|18
1619441760000|2021-04-26 12:56:00|836.27|832.27|836.24|832.24|836.47|832.47|835.88|831.88|22
1619441770000|2021-04-26 12:56:10|836.25|832.25|836.39|832.39|836.39|832.39|835.96|831.96|15
1619441780000|2021-04-26 12:56:20|836.42|832.42|836.4|832.4|836.46|832.46|836.31|832.31|21
1619441790000|2021-04-26 12:56:30|836.38|832.38|836|832|836.44|832.44|836|832|17
1619441800000|2021-04-26 12:56:40|836.05|832.05|835.92|831.92|836.05|832.05|835.92|831.92|23
1619441810000|2021-04-26 12:56:50|835.77|831.77|835.85|831.85|835.98|831.98|835.62|831.62|35
1619441820000|2021-04-26 12:57:00|835.88|831.88|835.5|831.5|836.1|832.1|835.5|831.5|30
1619441830000|2021-04-26 12:57:10|835.53|831.53|836.23|832.23|836.51|832.51|835.53|831.53|23
1619441840000|2021-04-26 12:57:20|836.03|832.03|836.08|832.08|836.12|832.12|836.03|832.03|19
1619441850000|2021-04-26 12:57:30|836.07|832.07|836.08|832.08|836.13|832.13|835.66|831.66|21
1619441860000|2021-04-26 12:57:40|836.07|832.07|836.12|832.12|836.12|832.12|836.02|832.02|18
1619441870000|2021-04-26 12:57:50|836.06|832.06|834.97|830.97|836.1|832.1|834.97|830.97|26
1619441880000|2021-04-26 12:58:00|834.95|830.95|834.52|830.52|835.04|831.04|834.47|830.47|24
1619441890000|2021-04-26 12:58:10|834.55|830.55|834.46|830.46|834.58|830.58|834.45|830.45|25
1619441900000|2021-04-26 12:58:20|834.47|830.47|834.22|830.22|834.74|830.74|834.22|830.22|23
1619441910000|2021-04-26 12:58:30|834.46|830.46|833.82|829.82|834.47|830.47|833.61|829.61|19
1619441920000|2021-04-26 12:58:40|833.8|829.8|833.9|829.9|833.99|829.99|833.69|829.69|28
1619441930000|2021-04-26 12:58:50|833.92|829.92|833.64|829.64|833.95|829.95|833.6|829.6|23
1619441940000|2021-04-26 12:59:00|833.65|829.65|833.75|829.75|833.76|829.76|833.61|829.61|14
1619441950000|2021-04-26 12:59:10|833.74|829.74|833.47|829.47|833.74|829.74|833.43|829.43|27
1619441960000|2021-04-26 12:59:20|833.53|829.53|833.51|829.51|833.64|829.64|833.43|829.43|24
1619441970000|2021-04-26 12:59:30|833.5|829.5|833.17|829.17|833.55|829.55|833.17|829.17|27
1619441980000|2021-04-26 12:59:40|833.13|829.13|832.91|828.91|833.2|829.2|832.88|828.88|22
1619441990000|2021-04-26 12:59:50|832.94|828.94|832.61|828.61|833.01|829.01|832.6|828.6|24
1619442000000|2021-04-26 13:00:00|832.62|828.62|832.68|828.68|832.84|828.84|832.59|828.59|31
1619442010000|2021-04-26 13:00:10|832.72|828.72|832.95|828.95|832.95|828.95|832.7|828.7|25
1619442020000|2021-04-26 13:00:20|832.98|828.98|833.55|829.55|833.61|829.61|832.98|828.98|24
1619442030000|2021-04-26 13:00:30|833.5|829.5|833.43|829.43|833.6|829.6|833.42|829.42|23
1619442040000|2021-04-26 13:00:40|833.44|829.44|833.69|829.69|833.72|829.72|833.08|829.08|24
1619442050000|2021-04-26 13:00:50|833.7|829.7|833.37|829.37|833.71|829.71|833.15|829.15|25
1619442060000|2021-04-26 13:01:00|833.36|829.36|833.37|829.37|833.38|829.38|833.36|829.36|8
1619442070000|2021-04-26 13:01:10|833.38|829.38|833.39|829.39|833.4|829.4|833.36|829.36|11
1619442080000|2021-04-26 13:01:20|833.4|829.4|833.61|829.61|833.61|829.61|833.3|829.3|21
1619442090000|2021-04-26 13:01:30|833.6|829.6|833.6|829.6|833.68|829.68|833.47|829.47|18
1619442100000|2021-04-26 13:01:40|833.61|829.61|833.65|829.65|833.65|829.65|833.44|829.44|13
1619442110000|2021-04-26 13:01:50|833.46|829.46|833.6|829.6|833.69|829.69|833.43|829.43|11
1619442120000|2021-04-26 13:02:00|833.59|829.59|833.69|829.69|833.69|829.69|833.58|829.58|9
1619442130000|2021-04-26 13:02:10|833.7|829.7|833.67|829.67|833.7|829.7|833.47|829.47|15
1619442140000|2021-04-26 13:02:20|833.68|829.68|833.65|829.65|833.68|829.68|833.48|829.48|7
1619442150000|2021-04-26 13:02:30|833.64|829.64|833.58|829.58|833.66|829.66|833.53|829.53|9
1619442160000|2021-04-26 13:02:40|833.53|829.53|833.58|829.58|833.78|829.78|833.45|829.45|23
1619442170000|2021-04-26 13:02:50|833.68|829.68|834.43|830.43|834.54|830.54|833.68|829.68|22
1619442180000|2021-04-26 13:03:00|834.48|830.48|835.86|831.86|835.86|831.86|834.48|830.48|16
1619442190000|2021-04-26 13:03:10|835.81|831.81|835.87|831.87|835.91|831.91|835.75|831.75|19
1619442200000|2021-04-26 13:03:20|835.85|831.85|834.43|830.43|835.9|831.9|834.42|830.42|23
1619442210000|2021-04-26 13:03:30|834.44|830.44|834.4|830.4|834.44|830.44|834.38|830.38|7
1619442220000|2021-04-26 13:03:40|834.41|830.41|834.42|830.42|834.48|830.48|834.41|830.41|8
1619442230000|2021-04-26 13:03:50|834.41|830.41|834.55|830.55|835.17|831.17|834.41|830.41|20
1619442240000|2021-04-26 13:04:00|834.56|830.56|834.54|830.54|834.67|830.67|834.49|830.49|13
1619442250000|2021-04-26 13:04:10|834.55|830.55|834.26|830.26|834.55|830.55|834.22|830.22|9
1619442260000|2021-04-26 13:04:20|834.29|830.29|831.89|827.89|834.39|830.39|831.89|827.89|31
1619442270000|2021-04-26 13:04:30|832.51|828.51|831.61|827.61|832.89|828.89|831.37|827.37|31
1619442280000|2021-04-26 13:04:40|831.54|827.54|831.38|827.38|831.67|827.67|831.31|827.31|28
1619442290000|2021-04-26 13:04:50|831.39|827.39|830.55|826.55|831.52|827.52|830.5|826.5|23
1619442300000|2021-04-26 13:05:00|830.51|826.51|830.54|826.54|830.8|826.8|830.41|826.41|26
1619442310000|2021-04-26 13:05:10|830.55|826.55|830.39|826.39|830.57|826.57|830.35|826.35|24
1619442320000|2021-04-26 13:05:20|830.4|826.4|830.83|826.83|830.87|826.87|830.4|826.4|24
1619442330000|2021-04-26 13:05:30|830.72|826.72|830.72|826.72|830.93|826.93|830.66|826.66|23
1619442340000|2021-04-26 13:05:40|830.8|826.8|830.99|826.99|831.01|827.01|830.67|826.67|24
1619442350000|2021-04-26 13:05:50|831.23|827.23|830.75|826.75|831.23|827.23|830.64|826.64|26
1619442360000|2021-04-26 13:06:00|830.65|826.65|830.72|826.72|830.77|826.77|830.65|826.65|17
1619442370000|2021-04-26 13:06:10|830.87|826.87|830.86|826.86|830.94|826.94|830.85|826.85|7
1619442380000|2021-04-26 13:06:20|830.83|826.83|831.07|827.07|831.07|827.07|830.38|826.38|26
1619442390000|2021-04-26 13:06:30|831.37|827.37|830.99|826.99|831.37|827.37|830.54|826.54|15
1619442400000|2021-04-26 13:06:40|831|827|830.89|826.89|831.01|827.01|830.89|826.89|5
1619442410000|2021-04-26 13:06:50|830.79|826.79|830.5|826.5|830.89|826.89|829.93|825.93|29
1619442420000|2021-04-26 13:07:00|830.49|826.49|830.13|826.13|830.49|826.49|829.63|825.63|24
1619442430000|2021-04-26 13:07:10|830.12|826.12|830.25|826.25|830.56|826.56|829.66|825.66|30
1619442440000|2021-04-26 13:07:20|830.21|826.21|829.54|825.54|830.25|826.25|829.48|825.48|34
1619442450000|2021-04-26 13:07:30|829.47|825.47|829.83|825.83|830.06|826.06|829.47|825.47|23
1619442460000|2021-04-26 13:07:40|829.86|825.86|830.01|826.01|830.32|826.32|829.76|825.76|31
1619442470000|2021-04-26 13:07:50|830.11|826.11|829.86|825.86|830.32|826.32|829.85|825.85|21
1619442480000|2021-04-26 13:08:00|829.87|825.87|830.25|826.25|830.5|826.5|829.87|825.87|20
1619442490000|2021-04-26 13:08:10|830.24|826.24|830.6|826.6|830.71|826.71|830.21|826.21|18
1619442500000|2021-04-26 13:08:20|830.61|826.61|831.34|827.34|831.35|827.35|830.61|826.61|15
1619442510000|2021-04-26 13:08:30|831.35|827.35|831.14|827.14|831.42|827.42|831.05|827.05|20
1619442520000|2021-04-26 13:08:40|831.17|827.17|831.25|827.25|831.27|827.27|831.02|827.02|19
1619442530000|2021-04-26 13:08:50|831.26|827.26|831.16|827.16|831.26|827.26|831.06|827.06|22
1619442540000|2021-04-26 13:09:00|831.22|827.22|830.93|826.93|831.22|827.22|830.84|826.84|17
1619442550000|2021-04-26 13:09:10|831.16|827.16|831.07|827.07|831.19|827.19|830.97|826.97|13
1619442560000|2021-04-26 13:09:20|831.08|827.08|830.77|826.77|831.08|827.08|830.6|826.6|23
1619442570000|2021-04-26 13:09:30|830.73|826.73|830.91|826.91|831.24|827.24|830.73|826.73|31
1619442580000|2021-04-26 13:09:40|830.92|826.92|830.74|826.74|830.92|826.92|830.61|826.61|23
1619442590000|2021-04-26 13:09:50|830.75|826.75|830.6|826.6|830.75|826.75|830.59|826.59|17
1619442600000|2021-04-26 13:10:00|830.59|826.59|830.25|826.25|830.77|826.77|830.23|826.23|19
1619442610000|2021-04-26 13:10:10|830.26|826.26|829.64|825.64|830.26|826.26|829.64|825.64|23
1619442620000|2021-04-26 13:10:20|829.63|825.63|829.46|825.46|829.64|825.64|829.46|825.46|32
1619442630000|2021-04-26 13:10:30|829.45|825.45|829.1|825.1|829.64|825.64|829.1|825.1|21
1619442640000|2021-04-26 13:10:40|829.08|825.08|828.95|824.95|829.14|825.14|828.92|824.92|13
1619442650000|2021-04-26 13:10:50|828.94|824.94|828.91|824.91|829.21|825.21|828.74|824.74|25
1619442660000|2021-04-26 13:11:00|828.93|824.93|828.87|824.87|829.09|825.09|828.87|824.87|28
1619442670000|2021-04-26 13:11:10|828.82|824.82|828.59|824.59|828.82|824.82|828.59|824.59|20
1619442680000|2021-04-26 13:11:20|828.6|824.6|828.76|824.76|828.89|824.89|828.58|824.58|32
1619442690000|2021-04-26 13:11:30|828.75|824.75|828.81|824.81|828.81|824.81|828.56|824.56|24
1619442700000|2021-04-26 13:11:40|828.78|824.78|828.49|824.49|828.79|824.79|828.49|824.49|22
1619442710000|2021-04-26 13:11:50|828.5|824.5|828.67|824.67|828.73|824.73|828.45|824.45|31
1619442720000|2021-04-26 13:12:00|828.68|824.68|828.68|824.68|828.68|824.68|828.65|824.65|12
1619442730000|2021-04-26 13:12:10|828.67|824.67|828.86|824.86|828.9|824.9|828.67|824.67|14
1619442740000|2021-04-26 13:12:20|828.82|824.82|828.71|824.71|828.85|824.85|828.71|824.71|8
1619442750000|2021-04-26 13:12:30|828.78|824.78|828.68|824.68|828.86|824.86|828.65|824.65|25
1619442760000|2021-04-26 13:12:40|828.69|824.69|828.7|824.7|828.72|824.72|828.62|824.62|24
1619442770000|2021-04-26 13:12:50|828.68|824.68|828.62|824.62|828.73|824.73|828.61|824.61|26
1619442780000|2021-04-26 13:13:00|828.63|824.63|828.52|824.52|828.63|824.63|828.5|824.5|12
1619442790000|2021-04-26 13:13:10|828.43|824.43|828.33|824.33|828.45|824.45|828.32|824.32|23
1619442800000|2021-04-26 13:13:20|828.32|824.32|826.92|822.92|828.33|824.33|826.92|822.92|33
1619442810000|2021-04-26 13:13:30|827.01|823.01|826.29|822.29|827.07|823.07|826.29|822.29|32
1619442820000|2021-04-26 13:13:40|826.3|822.3|826.7|822.7|827.18|823.18|826.3|822.3|32
1619442830000|2021-04-26 13:13:50|826.72|822.72|826.64|822.64|826.74|822.74|826.32|822.32|26
1619442840000|2021-04-26 13:14:00|826.59|822.59|826.52|822.52|826.62|822.62|826.43|822.43|31
1619442850000|2021-04-26 13:14:10|826.56|822.56|826.32|822.32|826.57|822.57|826.22|822.22|29
1619442860000|2021-04-26 13:14:20|826.18|822.18|826.59|822.59|826.59|822.59|825.85|821.85|22
1619442870000|2021-04-26 13:14:30|826.37|822.37|826.3|822.3|826.59|822.59|826.12|822.12|19
1619442880000|2021-04-26 13:14:40|826.22|822.22|826.59|822.59|826.59|822.59|826.2|822.2|16
1619442890000|2021-04-26 13:14:50|826.36|822.36|826.24|822.24|826.47|822.47|826.11|822.11|11
1619442900000|2021-04-26 13:15:00|826.47|822.47|826.81|822.81|826.84|822.84|826.24|822.24|30
1619442910000|2021-04-26 13:15:10|826.8|822.8|826.54|822.54|826.86|822.86|826.5|822.5|26
1619442920000|2021-04-26 13:15:20|826.29|822.29|826.44|822.44|826.62|822.62|826.25|822.25|27
1619442930000|2021-04-26 13:15:30|826.45|822.45|826.67|822.67|826.67|822.67|826.45|822.45|25
1619442940000|2021-04-26 13:15:40|826.68|822.68|826.73|822.73|826.83|822.83|826.68|822.68|22
1619442950000|2021-04-26 13:15:50|826.76|822.76|826.95|822.95|826.96|822.96|826.74|822.74|31
1619442960000|2021-04-26 13:16:00|826.96|822.96|826.41|822.41|826.97|822.97|826.41|822.41|17
1619442970000|2021-04-26 13:16:10|826.16|822.16|826.27|822.27|826.54|822.54|826.16|822.16|20
1619442980000|2021-04-26 13:16:20|826.26|822.26|826.58|822.58|826.78|822.78|826.26|822.26|27
1619442990000|2021-04-26 13:16:30|826.55|822.55|826.44|822.44|826.69|822.69|826.42|822.42|27
1619443000000|2021-04-26 13:16:40|826.45|822.45|826.81|822.81|826.84|822.84|826.38|822.38|19
1619443010000|2021-04-26 13:16:50|826.82|822.82|827.57|823.57|827.57|823.57|826.8|822.8|19
1619443020000|2021-04-26 13:17:00|827.81|823.81|828.52|824.52|828.56|824.56|827.81|823.81|28
1619443030000|2021-04-26 13:17:10|828.48|824.48|827.93|823.93|828.73|824.73|827.93|823.93|35
1619443040000|2021-04-26 13:17:20|827.95|823.95|827.8|823.8|827.98|823.98|827.7|823.7|27
1619443050000|2021-04-26 13:17:30|827.81|823.81|828.15|824.15|828.21|824.21|827.81|823.81|27
1619443060000|2021-04-26 13:17:40|828.14|824.14|828.07|824.07|828.14|824.14|827.95|823.95|24
1619443070000|2021-04-26 13:17:50|828.08|824.08|828.05|824.05|828.26|824.26|828.05|824.05|19
1619443080000|2021-04-26 13:18:00|828.04|824.04|828.1|824.1|828.16|824.16|827.9|823.9|23
1619443090000|2021-04-26 13:18:10|828.14|824.14|828.43|824.43|828.57|824.57|828.14|824.14|23
1619443100000|2021-04-26 13:18:20|828.44|824.44|828.5|824.5|828.52|824.52|828.44|824.44|18
1619443110000|2021-04-26 13:18:30|828.54|824.54|828.7|824.7|828.76|824.76|828.23|824.23|24
1619443120000|2021-04-26 13:18:40|828.78|824.78|829.16|825.16|829.16|825.16|828.6|824.6|22
1619443130000|2021-04-26 13:18:50|829.14|825.14|829.85|825.85|829.85|825.85|829.14|825.14|25
1619443140000|2021-04-26 13:19:00|829.86|825.86|829.73|825.73|830.01|826.01|829.73|825.73|19
1619443150000|2021-04-26 13:19:10|829.72|825.72|830.47|826.47|830.51|826.51|829.71|825.71|25
1619443160000|2021-04-26 13:19:20|830.55|826.55|830.84|826.84|831.24|827.24|830.55|826.55|31
1619443170000|2021-04-26 13:19:30|830.88|826.88|831.26|827.26|831.26|827.26|830.88|826.88|38
1619443180000|2021-04-26 13:19:40|831.27|827.27|831.02|827.02|831.28|827.28|831.01|827.01|33
1619443190000|2021-04-26 13:19:50|831.03|827.03|831.3|827.3|831.34|827.34|831.03|827.03|30
1619443200000|2021-04-26 13:20:00|831.29|827.29|831.74|827.74|831.77|827.77|831.29|827.29|22
1619443210000|2021-04-26 13:20:10|831.79|827.79|832.04|828.04|832.08|828.08|831.79|827.79|32
1619443220000|2021-04-26 13:20:20|832.05|828.05|831.73|827.73|832.09|828.09|831.62|827.62|33
1619443230000|2021-04-26 13:20:30|831.74|827.74|831.68|827.68|831.91|827.91|831.68|827.68|22
1619443240000|2021-04-26 13:20:40|831.66|827.66|831.89|827.89|831.92|827.92|831.66|827.66|33
1619443250000|2021-04-26 13:20:50|831.94|827.94|832.05|828.05|832.13|828.13|831.88|827.88|29
1619443260000|2021-04-26 13:21:00|832.04|828.04|832.02|828.02|832.09|828.09|832.01|828.01|21
1619443270000|2021-04-26 13:21:10|832.06|828.06|832.19|828.19|832.2|828.2|832.01|828.01|23
1619443280000|2021-04-26 13:21:20|832.2|828.2|832.47|828.47|832.64|828.64|832.2|828.2|29
1619443290000|2021-04-26 13:21:30|832.44|828.44|832.54|828.54|832.54|828.54|832.44|828.44|24
1619443300000|2021-04-26 13:21:40|832.53|828.53|832.68|828.68|832.68|828.68|832.47|828.47|29
1619443310000|2021-04-26 13:21:50|832.65|828.65|832.59|828.59|832.66|828.66|832.52|828.52|31
1619443320000|2021-04-26 13:22:00|832.56|828.56|832.87|828.87|832.92|828.92|832.5|828.5|28
1619443330000|2021-04-26 13:22:10|832.89|828.89|832.85|828.85|832.91|828.91|832.8|828.8|29
1619443340000|2021-04-26 13:22:20|832.96|828.96|833.86|829.86|833.86|829.86|832.96|828.96|29
1619443350000|2021-04-26 13:22:30|833.84|829.84|834.17|830.17|834.25|830.25|833.83|829.83|26
1619443360000|2021-04-26 13:22:40|834.14|830.14|833.94|829.94|834.18|830.18|833.94|829.94|22
1619443370000|2021-04-26 13:22:50|833.9|829.9|834.12|830.12|834.12|830.12|833.86|829.86|26
1619443380000|2021-04-26 13:23:00|834.11|830.11|834.31|830.31|834.43|830.43|834.06|830.06|31
1619443390000|2021-04-26 13:23:10|834.3|830.3|834.25|830.25|834.33|830.33|834.08|830.08|24
1619443400000|2021-04-26 13:23:20|834.17|830.17|834.45|830.45|834.45|830.45|834.05|830.05|31
1619443410000|2021-04-26 13:23:30|834.48|830.48|834.35|830.35|834.55|830.55|834.34|830.34|26
1619443420000|2021-04-26 13:23:40|834.37|830.37|834.28|830.28|834.52|830.52|834.28|830.28|22
1619443430000|2021-04-26 13:23:50|834.27|830.27|834.38|830.38|834.58|830.58|834.13|830.13|27
1619443440000|2021-04-26 13:24:00|834.25|830.25|833.86|829.86|834.37|830.37|833.86|829.86|28
1619443450000|2021-04-26 13:24:10|833.85|829.85|832.85|828.85|833.85|829.85|832.72|828.72|31
1619443460000|2021-04-26 13:24:20|832.98|828.98|833.51|829.51|833.51|829.51|832.98|828.98|28
1619443470000|2021-04-26 13:24:30|833.5|829.5|833.61|829.61|833.66|829.66|833.5|829.5|30
1619443480000|2021-04-26 13:24:40|833.6|829.6|833.12|829.12|833.61|829.61|833.11|829.11|21
1619443490000|2021-04-26 13:24:50|833.11|829.11|832.97|828.97|833.11|829.11|832.91|828.91|18
1619443500000|2021-04-26 13:25:00|832.96|828.96|834.44|830.44|834.44|830.44|832.94|828.94|30
1619443510000|2021-04-26 13:25:10|834.48|830.48|835.51|831.51|835.51|831.51|834.48|830.48|20
1619443520000|2021-04-26 13:25:20|835.59|831.59|836.17|832.17|836.17|832.17|835.49|831.49|34
1619443530000|2021-04-26 13:25:30|836.16|832.16|836.33|832.33|836.59|832.59|836.16|832.16|27
1619443540000|2021-04-26 13:25:40|836.32|832.32|836.69|832.69|836.73|832.73|836.32|832.32|27
1619443550000|2021-04-26 13:25:50|836.7|832.7|836.39|832.39|836.7|832.7|836.37|832.37|21
1619443560000|2021-04-26 13:26:00|836.38|832.38|836.09|832.09|836.38|832.38|836.06|832.06|14
1619443570000|2021-04-26 13:26:10|836.11|832.11|836.34|832.34|836.34|832.34|836.06|832.06|12
1619443580000|2021-04-26 13:26:20|836.41|832.41|835.45|831.45|836.41|832.41|835.45|831.45|25
1619443590000|2021-04-26 13:26:30|835.46|831.46|835.44|831.44|835.58|831.58|835.32|831.32|19
1619443600000|2021-04-26 13:26:40|835.45|831.45|835.73|831.73|835.83|831.83|835.45|831.45|15
1619443610000|2021-04-26 13:26:50|835.59|831.59|835.2|831.2|835.59|831.59|835.15|831.15|23
1619443620000|2021-04-26 13:27:00|835.19|831.19|835.9|831.9|835.9|831.9|835.19|831.19|25
1619443630000|2021-04-26 13:27:10|835.93|831.93|835.83|831.83|836.27|832.27|835.83|831.83|24
1619443640000|2021-04-26 13:27:20|835.84|831.84|835.79|831.79|835.84|831.84|835.77|831.77|7
1619443650000|2021-04-26 13:27:30|835.75|831.75|835.46|831.46|835.75|831.75|835.45|831.45|20
1619443660000|2021-04-26 13:27:40|835.49|831.49|835.23|831.23|835.49|831.49|835.18|831.18|20
1619443670000|2021-04-26 13:27:50|835.21|831.21|835.57|831.57|835.62|831.62|835.18|831.18|21
1619443680000|2021-04-26 13:28:00|835.66|831.66|835.73|831.73|835.93|831.93|835.59|831.59|21
1619443690000|2021-04-26 13:28:10|835.74|831.74|835.51|831.51|836|832|835.51|831.51|20
1619443700000|2021-04-26 13:28:20|835.49|831.49|835.3|831.3|835.5|831.5|835.27|831.27|15
1619443710000|2021-04-26 13:28:30|835.28|831.28|835.58|831.58|835.59|831.59|835.28|831.28|9
1619443720000|2021-04-26 13:28:40|835.63|831.63|835.99|831.99|836.01|832.01|835.62|831.62|19
1619443730000|2021-04-26 13:28:50|835.98|831.98|835.84|831.84|836|832|835.65|831.65|15
1619443740000|2021-04-26 13:29:00|835.82|831.82|835.99|831.99|835.99|831.99|835.74|831.74|18
1619443750000|2021-04-26 13:29:10|836.06|832.06|836.06|832.06|836.12|832.12|835.88|831.88|19
1619443760000|2021-04-26 13:29:20|836.07|832.07|835.81|831.81|836.07|832.07|835.8|831.8|13
1619443770000|2021-04-26 13:29:30|835.82|831.82|836.1|832.1|836.17|832.17|835.65|831.65|24
1619443780000|2021-04-26 13:29:40|836.08|832.08|837.02|833.02|837.02|833.02|836.08|832.08|11
1619443790000|2021-04-26 13:29:50|837.04|833.04|837.69|833.69|837.84|833.84|837.04|833.04|19
1619443800000|2021-04-26 13:30:00|837.74|833.74|838.42|834.42|838.46|834.46|837.74|833.74|19
1619443810000|2021-04-26 13:30:10|838.36|834.36|838.03|834.03|838.36|834.36|837.96|833.96|27
1619443820000|2021-04-26 13:30:20|837.98|833.98|838.14|834.14|838.17|834.17|837.93|833.93|21
1619443830000|2021-04-26 13:30:30|838.13|834.13|838.39|834.39|838.39|834.39|838.05|834.05|20
1619443840000|2021-04-26 13:30:40|838.4|834.4|838.49|834.49|838.53|834.53|838.33|834.33|18
1619443850000|2021-04-26 13:30:50|838.48|834.48|838.15|834.15|838.48|834.48|838.13|834.13|13
1619443860000|2021-04-26 13:31:00|838.18|834.18|839.35|835.35|839.44|835.44|838.18|834.18|19
1619443870000|2021-04-26 13:31:10|839.34|835.34|839.39|835.39|839.56|835.56|838.99|834.99|25
1619443880000|2021-04-26 13:31:20|839.44|835.44|839.72|835.72|839.76|835.76|839.4|835.4|11
1619443890000|2021-04-26 13:31:30|839.67|835.67|839.4|835.4|839.68|835.68|839.21|835.21|28
1619443900000|2021-04-26 13:31:40|839.56|835.56|840.17|836.17|840.21|836.21|839.54|835.54|28
1619443910000|2021-04-26 13:31:50|840.18|836.18|840.93|836.93|841.09|837.09|840.18|836.18|22
1619443920000|2021-04-26 13:32:00|840.96|836.96|840.32|836.32|840.97|836.97|840.27|836.27|27
1619443930000|2021-04-26 13:32:10|840.33|836.33|839.74|835.74|840.33|836.33|839.66|835.66|20
1619443940000|2021-04-26 13:32:20|839.75|835.75|840.02|836.02|840.08|836.08|839.7|835.7|22
1619443950000|2021-04-26 13:32:30|840.03|836.03|840.06|836.06|840.08|836.08|839.86|835.86|20
1619443960000|2021-04-26 13:32:40|840.04|836.04|839.54|835.54|840.04|836.04|839.54|835.54|14
1619443970000|2021-04-26 13:32:50|839.61|835.61|839.44|835.44|839.61|835.61|839.31|835.31|23
1619443980000|2021-04-26 13:33:00|839.48|835.48|839.45|835.45|839.63|835.63|839.45|835.45|16
1619443990000|2021-04-26 13:33:10|839.49|835.49|840.37|836.37|840.45|836.45|839.48|835.48|24
1619444000000|2021-04-26 13:33:20|840.38|836.38|839.64|835.64|840.4|836.4|839.64|835.64|21
1619444010000|2021-04-26 13:33:30|839.65|835.65|839.9|835.9|839.9|835.9|839.35|835.35|21
1619444020000|2021-04-26 13:33:40|839.89|835.89|839.85|835.85|839.89|835.89|839.77|835.77|14
1619444030000|2021-04-26 13:33:50|839.8|835.8|840.08|836.08|840.35|836.35|839.8|835.8|23
1619444040000|2021-04-26 13:34:00|840.03|836.03|839.8|835.8|840.27|836.27|839.8|835.8|20
1619444050000|2021-04-26 13:34:10|839.82|835.82|840.25|836.25|840.28|836.28|839.76|835.76|24
1619444060000|2021-04-26 13:34:20|840.26|836.26|840.43|836.43|840.55|836.55|840.14|836.14|18
1619444070000|2021-04-26 13:34:30|840.42|836.42|840.22|836.22|840.42|836.42|840.21|836.21|14
1619444080000|2021-04-26 13:34:40|840.23|836.23|839.61|835.61|840.24|836.24|839.6|835.6|17
1619444090000|2021-04-26 13:34:50|839.58|835.58|839.5|835.5|839.65|835.65|839.5|835.5|17
1619444100000|2021-04-26 13:35:00|839.54|835.54|839.47|835.47|839.54|835.54|839.46|835.46|11
1619444110000|2021-04-26 13:35:10|839.49|835.49|838.87|834.87|839.49|835.49|838.87|834.87|20
1619444120000|2021-04-26 13:35:20|838.84|834.84|838.73|834.73|839.03|835.03|838.62|834.62|18
1619444130000|2021-04-26 13:35:30|838.74|834.74|838.19|834.19|838.75|834.75|838.12|834.12|25
1619444140000|2021-04-26 13:35:40|838.2|834.2|838.53|834.53|838.53|834.53|838.14|834.14|21
1619444150000|2021-04-26 13:35:50|838.5|834.5|838.54|834.54|838.62|834.62|838.39|834.39|17
1619444160000|2021-04-26 13:36:00|838.48|834.48|838.41|834.41|839.42|835.42|838.41|834.41|16
1619444170000|2021-04-26 13:36:10|838.39|834.39|838.31|834.31|838.61|834.61|837.72|833.72|10
1619444180000|2021-04-26 13:36:20|837.7|833.7|836.22|832.22|837.7|833.7|836.15|832.15|13
1619444190000|2021-04-26 13:36:30|836.05|832.05|836.14|832.14|836.21|832.21|835.89|831.89|17
1619444200000|2021-04-26 13:36:40|836.16|832.16|836.07|832.07|836.26|832.26|836.05|832.05|20
1619444210000|2021-04-26 13:36:50|836.08|832.08|836.24|832.24|836.24|832.24|835.89|831.89|17
1619444220000|2021-04-26 13:37:00|836.23|832.23|836.61|832.61|836.63|832.63|836.23|832.23|23
1619444230000|2021-04-26 13:37:10|836.6|832.6|836.64|832.64|836.78|832.78|836.6|832.6|22
1619444240000|2021-04-26 13:37:20|836.65|832.65|836.68|832.68|836.8|832.8|836.63|832.63|21
1619444250000|2021-04-26 13:37:30|836.51|832.51|836.63|832.63|836.68|832.68|836.51|832.51|17
1619444260000|2021-04-26 13:37:40|836.67|832.67|836.64|832.64|836.71|832.71|836.64|832.64|12
1619444270000|2021-04-26 13:37:50|836.65|832.65|836.7|832.7|836.7|832.7|836.59|832.59|16
1619444280000|2021-04-26 13:38:00|836.73|832.73|836.62|832.62|836.73|832.73|836.56|832.56|10
1619444290000|2021-04-26 13:38:10|836.6|832.6|836.62|832.62|836.63|832.63|836.55|832.55|18
1619444300000|2021-04-26 13:38:20|836.59|832.59|836.65|832.65|836.76|832.76|836.5|832.5|13
1619444310000|2021-04-26 13:38:30|836.62|832.62|836.06|832.06|837.01|833.01|836.06|832.06|7
1619444320000|2021-04-26 13:38:40|836.08|832.08|836.13|832.13|836.13|832.13|836.06|832.06|9
1619444330000|2021-04-26 13:38:50|836.12|832.12|836.14|832.14|836.14|832.14|836.09|832.09|15
1619444340000|2021-04-26 13:39:00|836.13|832.13|837.2|833.2|837.24|833.24|836.13|832.13|23
1619444350000|2021-04-26 13:39:10|837.18|833.18|837.13|833.13|837.42|833.42|837.04|833.04|24
1619444360000|2021-04-26 13:39:20|836.97|832.97|836.53|832.53|836.97|832.97|836.53|832.53|19
1619444370000|2021-04-26 13:39:30|836.54|832.54|836.39|832.39|836.55|832.55|836.35|832.35|14
1619444380000|2021-04-26 13:39:40|836.38|832.38|836.43|832.43|836.43|832.43|836.35|832.35|13
1619444390000|2021-04-26 13:39:50|836.42|832.42|836.41|832.41|836.49|832.49|836.4|832.4|18
1619444400000|2021-04-26 13:40:00|836.42|832.42|836.42|832.42|836.44|832.44|836.36|832.36|14
1619444410000|2021-04-26 13:40:10|836.45|832.45|836.61|832.61|836.62|832.62|836.39|832.39|21
1619444420000|2021-04-26 13:40:20|836.65|832.65|836.19|832.19|836.65|832.65|836.19|832.19|17
1619444430000|2021-04-26 13:40:30|836.06|832.06|836.25|832.25|836.25|832.25|835.91|831.91|9
1619444440000|2021-04-26 13:40:40|836.31|832.31|836.38|832.38|836.4|832.4|836.21|832.21|13
1619444450000|2021-04-26 13:40:50|836.36|832.36|836.57|832.57|836.6|832.6|836.34|832.34|17
1619444460000|2021-04-26 13:41:00|836.58|832.58|838.23|834.23|838.23|834.23|836.57|832.57|23
1619444470000|2021-04-26 13:41:10|838.14|834.14|838.09|834.09|838.33|834.33|838.04|834.04|19
1619444480000|2021-04-26 13:41:20|838.1|834.1|838.01|834.01|838.14|834.14|837.98|833.98|17
1619444490000|2021-04-26 13:41:30|838.03|834.03|837.89|833.89|838.03|834.03|837.86|833.86|13
1619444500000|2021-04-26 13:41:40|837.91|833.91|837.65|833.65|837.91|833.91|837.65|833.65|14
1619444510000|2021-04-26 13:41:50|837.61|833.61|837.83|833.83|837.83|833.83|837.45|833.45|17
1619444520000|2021-04-26 13:42:00|837.82|833.82|838.54|834.54|838.54|834.54|837.82|833.82|22
1619444530000|2021-04-26 13:42:10|838.57|834.57|839.19|835.19|839.2|835.2|838.57|834.57|23
1619444540000|2021-04-26 13:42:20|839.17|835.17|839.14|835.14|839.17|835.17|839|835|17
1619444550000|2021-04-26 13:42:30|839.18|835.18|839.93|835.93|839.93|835.93|839.15|835.15|25
1619444560000|2021-04-26 13:42:40|839.87|835.87|839.99|835.99|840.01|836.01|839.67|835.67|21
1619444570000|2021-04-26 13:42:50|840.02|836.02|839.93|835.93|840.11|836.11|839.82|835.82|20
1619444580000|2021-04-26 13:43:00|839.9|835.9|839.86|835.86|839.96|835.96|839.85|835.85|19
1619444590000|2021-04-26 13:43:10|839.94|835.94|840.27|836.27|840.27|836.27|839.93|835.93|11
1619444600000|2021-04-26 13:43:20|840.26|836.26|840.27|836.27|840.38|836.38|840.22|836.22|14
1619444610000|2021-04-26 13:43:30|840.16|836.16|839.98|835.98|840.2|836.2|839.78|835.78|23
1619444620000|2021-04-26 13:43:40|840|836|840.53|836.53|840.53|836.53|839.99|835.99|22
1619444630000|2021-04-26 13:43:50|840.5|836.5|840.34|836.34|840.51|836.51|840.31|836.31|22
1619444640000|2021-04-26 13:44:00|840.33|836.33|840|836|840.33|836.33|839.9|835.9|20
1619444650000|2021-04-26 13:44:10|840.02|836.02|840.31|836.31|840.34|836.34|840.02|836.02|14
1619444660000|2021-04-26 13:44:20|840.33|836.33|840.28|836.28|840.36|836.36|840.28|836.28|10
1619444670000|2021-04-26 13:44:30|840.27|836.27|840.57|836.57|840.57|836.57|840.27|836.27|15
1619444680000|2021-04-26 13:44:40|840.9|836.9|840.59|836.59|840.96|836.96|840.52|836.52|19
1619444690000|2021-04-26 13:44:50|840.6|836.6|840.71|836.71|840.71|836.71|840.56|836.56|18
1619444700000|2021-04-26 13:45:00|840.72|836.72|840.2|836.2|840.89|836.89|840.2|836.2|22
1619444710000|2021-04-26 13:45:10|840.15|836.15|838.97|834.97|840.18|836.18|838.88|834.88|26
1619444720000|2021-04-26 13:45:20|838.91|834.91|838.94|834.94|839.18|835.18|838.83|834.83|21
1619444730000|2021-04-26 13:45:30|838.95|834.95|838.71|834.71|838.95|834.95|838.71|834.71|26
1619444740000|2021-04-26 13:45:40|838.75|834.75|839.03|835.03|839.33|835.33|838.73|834.73|26
1619444750000|2021-04-26 13:45:50|839.12|835.12|838.91|834.91|839.36|835.36|838.91|834.91|23
1619444760000|2021-04-26 13:46:00|838.81|834.81|838.64|834.64|838.85|834.85|838.64|834.64|20
1619444770000|2021-04-26 13:46:10|838.65|834.65|838.6|834.6|838.65|834.65|838.59|834.59|7
1619444780000|2021-04-26 13:46:20|838.59|834.59|838.23|834.23|838.59|834.59|838.12|834.12|18
1619444790000|2021-04-26 13:46:30|838.22|834.22|838.21|834.21|838.3|834.3|838.14|834.14|20
1619444800000|2021-04-26 13:46:40|838.19|834.19|838|834|838.19|834.19|837.98|833.98|18
1619444810000|2021-04-26 13:46:50|837.99|833.99|837.7|833.7|837.99|833.99|837.7|833.7|17
1619444820000|2021-04-26 13:47:00|837.69|833.69|837.95|833.95|837.95|833.95|837.65|833.65|22
1619444830000|2021-04-26 13:47:10|838.01|834.01|838.29|834.29|838.47|834.47|838.01|834.01|18
1619444840000|2021-04-26 13:47:20|838.31|834.31|838.17|834.17|838.35|834.35|838.16|834.16|21
1619444850000|2021-04-26 13:47:30|838.18|834.18|838.05|834.05|838.21|834.21|838.04|834.04|18
1619444860000|2021-04-26 13:47:40|838.06|834.06|837.88|833.88|838.06|834.06|837.88|833.88|23
1619444870000|2021-04-26 13:47:50|837.91|833.91|838.06|834.06|838.08|834.08|837.89|833.89|18
1619444880000|2021-04-26 13:48:00|838.08|834.08|839.51|835.51|839.57|835.57|838.08|834.08|25
1619444890000|2021-04-26 13:48:10|839.55|835.55|839.66|835.66|839.69|835.69|839.54|835.54|22
1619444900000|2021-04-26 13:48:20|839.68|835.68|839.29|835.29|839.83|835.83|839.17|835.17|23
1619444910000|2021-04-26 13:48:30|839.3|835.3|839.11|835.11|839.31|835.31|839.06|835.06|12
1619444920000|2021-04-26 13:48:40|839.17|835.17|839.14|835.14|839.24|835.24|839.12|835.12|15
1619444930000|2021-04-26 13:48:50|839.18|835.18|838.92|834.92|839.24|835.24|838.92|834.92|23
1619444940000|2021-04-26 13:49:00|838.95|834.95|839.13|835.13|839.13|835.13|838.65|834.65|20
1619444950000|2021-04-26 13:49:10|839.23|835.23|839.42|835.42|839.61|835.61|839.23|835.23|19
1619444960000|2021-04-26 13:49:20|839.44|835.44|839.35|835.35|839.44|835.44|839.35|835.35|14
1619444970000|2021-04-26 13:49:30|839.33|835.33|839.35|835.35|839.38|835.38|839.31|835.31|17
1619444980000|2021-04-26 13:49:40|839.33|835.33|839.35|835.35|839.37|835.37|839.32|835.32|12
1619444990000|2021-04-26 13:49:50|839.36|835.36|839.81|835.81|839.85|835.85|839.34|835.34|19
1619445000000|2021-04-26 13:50:00|839.85|835.85|839.62|835.62|839.85|835.85|839.62|835.62|19
1619445010000|2021-04-26 13:50:10|839.57|835.57|839.6|835.6|839.67|835.67|839.55|835.55|22
1619445020000|2021-04-26 13:50:20|839.57|835.57|838.41|834.41|839.58|835.58|838.41|834.41|21
1619445030000|2021-04-26 13:50:30|838.22|834.22|838.63|834.63|838.7|834.7|838.03|834.03|19
1619445040000|2021-04-26 13:50:40|838.64|834.64|838.56|834.56|838.72|834.72|838.54|834.54|21
1619445050000|2021-04-26 13:50:50|838.58|834.58|837.68|833.68|838.65|834.65|837.53|833.53|24
1619445060000|2021-04-26 13:51:00|837.8|833.8|837.63|833.63|837.87|833.87|837.45|833.45|23
1619445070000|2021-04-26 13:51:10|837.64|833.64|837.96|833.96|838.14|834.14|837.64|833.64|21
1619445080000|2021-04-26 13:51:20|837.93|833.93|837.86|833.86|837.98|833.98|837.83|833.83|23
1619445090000|2021-04-26 13:51:30|837.85|833.85|837.03|833.03|837.86|833.86|837.02|833.02|20
1619445100000|2021-04-26 13:51:40|837.05|833.05|836.94|832.94|837.11|833.11|836.92|832.92|22
1619445110000|2021-04-26 13:51:50|836.82|832.82|836.9|832.9|836.96|832.96|836.71|832.71|24
1619445120000|2021-04-26 13:52:00|836.85|832.85|836.73|832.73|836.85|832.85|836.69|832.69|20
1619445130000|2021-04-26 13:52:10|836.72|832.72|836.34|832.34|836.94|832.94|836.25|832.25|24
1619445140000|2021-04-26 13:52:20|836.27|832.27|836.06|832.06|836.35|832.35|835.89|831.89|24
1619445150000|2021-04-26 13:52:30|836.07|832.07|836.47|832.47|836.52|832.52|835.97|831.97|24
1619445160000|2021-04-26 13:52:40|836.49|832.49|835.93|831.93|836.49|832.49|835.78|831.78|20
1619445170000|2021-04-26 13:52:50|835.9|831.9|836.1|832.1|836.13|832.13|835.9|831.9|25
1619445180000|2021-04-26 13:53:00|836.18|832.18|836.43|832.43|836.47|832.47|836.14|832.14|19
1619445190000|2021-04-26 13:53:10|836.44|832.44|837.46|833.46|837.5|833.5|836.44|832.44|22
1619445200000|2021-04-26 13:53:20|837.45|833.45|836.7|832.7|837.45|833.45|836.7|832.7|25
1619445210000|2021-04-26 13:53:30|836.83|832.83|836.55|832.55|836.99|832.99|836.47|832.47|21
1619445220000|2021-04-26 13:53:40|836.49|832.49|836.15|832.15|836.49|832.49|836.12|832.12|21
1619445230000|2021-04-26 13:53:50|836.12|832.12|836.1|832.1|836.13|832.13|835.78|831.78|22
1619445240000|2021-04-26 13:54:00|836.15|832.15|836.58|832.58|836.65|832.65|836.05|832.05|26
1619445250000|2021-04-26 13:54:10|836.57|832.57|836.66|832.66|836.71|832.71|836.57|832.57|17
1619445260000|2021-04-26 13:54:20|836.65|832.65|836.99|832.99|837.19|833.19|836.63|832.63|23
1619445270000|2021-04-26 13:54:30|836.84|832.84|836.3|832.3|836.84|832.84|836.29|832.29|22
1619445280000|2021-04-26 13:54:40|836.29|832.29|836.75|832.75|836.76|832.76|836.29|832.29|19
1619445290000|2021-04-26 13:54:50|836.72|832.72|836.43|832.43|836.73|832.73|836.42|832.42|21
1619445300000|2021-04-26 13:55:00|836.42|832.42|836.87|832.87|836.88|832.88|836.42|832.42|18
1619445310000|2021-04-26 13:55:10|836.94|832.94|836.6|832.6|836.95|832.95|836.57|832.57|21
1619445320000|2021-04-26 13:55:20|836.64|832.64|836.91|832.91|836.91|832.91|836.55|832.55|13
1619445330000|2021-04-26 13:55:30|836.9|832.9|836.68|832.68|836.92|832.92|836.68|832.68|20
1619445340000|2021-04-26 13:55:40|836.67|832.67|836.19|832.19|836.67|832.67|836.19|832.19|22
1619445350000|2021-04-26 13:55:50|836.16|832.16|835.79|831.79|836.23|832.23|835.65|831.65|18
1619445360000|2021-04-26 13:56:00|835.76|831.76|835.17|831.17|835.76|831.76|835.09|831.09|27
1619445370000|2021-04-26 13:56:10|835.3|831.3|834.88|830.88|835.3|831.3|834.88|830.88|22
1619445380000|2021-04-26 13:56:20|834.92|830.92|835.35|831.35|835.35|831.35|834.88|830.88|23
1619445390000|2021-04-26 13:56:30|835.6|831.6|835.24|831.24|835.74|831.74|835.17|831.17|24
1619445400000|2021-04-26 13:56:40|835.23|831.23|834.89|830.89|835.36|831.36|834.89|830.89|24
1619445410000|2021-04-26 13:56:50|834.85|830.85|834.28|830.28|834.85|830.85|834.28|830.28|22
1619445420000|2021-04-26 13:57:00|834.24|830.24|835.37|831.37|835.37|831.37|834.24|830.24|26
1619445430000|2021-04-26 13:57:10|835.36|831.36|834.64|830.64|835.36|831.36|834.62|830.62|23
1619445440000|2021-04-26 13:57:20|834.63|830.63|835.26|831.26|835.27|831.27|834.62|830.62|24
1619445450000|2021-04-26 13:57:30|835.25|831.25|835.03|831.03|835.25|831.25|835.03|831.03|23
1619445460000|2021-04-26 13:57:40|835.05|831.05|836.21|832.21|836.21|832.21|835.05|831.05|24
1619445470000|2021-04-26 13:57:50|836.34|832.34|835.85|831.85|836.35|832.35|835.73|831.73|25
1619445480000|2021-04-26 13:58:00|835.94|831.94|836.29|832.29|836.31|832.31|835.87|831.87|25
1619445490000|2021-04-26 13:58:10|836.3|832.3|836.26|832.26|836.32|832.32|836.09|832.09|25
1619445500000|2021-04-26 13:58:20|836.24|832.24|836.97|832.97|836.97|832.97|836.22|832.22|18
1619445510000|2021-04-26 13:58:30|836.83|832.83|836.94|832.94|837.07|833.07|836.83|832.83|24
1619445520000|2021-04-26 13:58:40|836.92|832.92|836.84|832.84|836.94|832.94|836.76|832.76|24
1619445530000|2021-04-26 13:58:50|836.88|832.88|837.06|833.06|837.1|833.1|836.55|832.55|19
1619445540000|2021-04-26 13:59:00|837.08|833.08|838.36|834.36|838.38|834.38|837.08|833.08|19
1619445550000|2021-04-26 13:59:10|838.26|834.26|838|834|838.45|834.45|837.89|833.89|25
1619445560000|2021-04-26 13:59:20|838.01|834.01|838.25|834.25|838.28|834.28|838.01|834.01|20
1619445570000|2021-04-26 13:59:30|838.27|834.27|837.74|833.74|838.27|834.27|837.74|833.74|22
1619445580000|2021-04-26 13:59:40|837.58|833.58|837.5|833.5|837.64|833.64|837.5|833.5|22
1619445590000|2021-04-26 13:59:50|837.53|833.53|837.34|833.34|837.54|833.54|837.34|833.34|21
1619445600000|2021-04-26 14:00:00|837.32|833.32|837.33|833.33|837.37|833.37|837.24|833.24|22
1619445610000|2021-04-26 14:00:10|837.17|833.17|837.23|833.23|837.25|833.25|836.71|832.71|22
1619445620000|2021-04-26 14:00:20|837.27|833.27|837.51|833.51|837.59|833.59|837.27|833.27|22
1619445630000|2021-04-26 14:00:30|837.53|833.53|837.71|833.71|837.71|833.71|837.49|833.49|17
1619445640000|2021-04-26 14:00:40|837.72|833.72|837.7|833.7|837.76|833.76|837.36|833.36|19
1619445650000|2021-04-26 14:00:50|837.75|833.75|837.55|833.55|837.76|833.76|837.47|833.47|28
1619445660000|2021-04-26 14:01:00|837.56|833.56|838.53|834.53|838.53|834.53|837.56|833.56|18
1619445670000|2021-04-26 14:01:10|838.49|834.49|839.03|835.03|839.03|835.03|838.49|834.49|27
1619445680000|2021-04-26 14:01:20|839.08|835.08|839.4|835.4|839.41|835.41|838.93|834.93|22
1619445690000|2021-04-26 14:01:30|839.43|835.43|839.46|835.46|839.46|835.46|839.06|835.06|23
1619445700000|2021-04-26 14:01:40|839.43|835.43|839.47|835.47|839.61|835.61|839.09|835.09|23
1619445710000|2021-04-26 14:01:50|839.46|835.46|839.54|835.54|839.68|835.68|839.46|835.46|33
1619445720000|2021-04-26 14:02:00|839.59|835.59|838.91|834.91|839.59|835.59|838.88|834.88|31
1619445730000|2021-04-26 14:02:10|838.89|834.89|839.37|835.37|839.49|835.49|838.85|834.85|33
1619445740000|2021-04-26 14:02:20|839.34|835.34|838.91|834.91|839.35|835.35|838.72|834.72|28
1619445750000|2021-04-26 14:02:30|838.92|834.92|839.18|835.18|839.42|835.42|838.86|834.86|28
1619445760000|2021-04-26 14:02:40|839.17|835.17|838.66|834.66|839.18|835.18|838.61|834.61|25
1619445770000|2021-04-26 14:02:50|838.68|834.68|838.64|834.64|838.76|834.76|838.57|834.57|24
1619445780000|2021-04-26 14:03:00|838.68|834.68|838.73|834.73|838.74|834.74|838.65|834.65|25
1619445790000|2021-04-26 14:03:10|838.66|834.66|838.19|834.19|838.67|834.67|838.19|834.19|29
1619445800000|2021-04-26 14:03:20|838.3|834.3|838.21|834.21|839|835|838.2|834.2|26
1619445810000|2021-04-26 14:03:30|838.2|834.2|837.91|833.91|838.23|834.23|837.91|833.91|17
1619445820000|2021-04-26 14:03:40|837.95|833.95|837.95|833.95|838|834|837.86|833.86|26
1619445830000|2021-04-26 14:03:50|837.96|833.96|837.87|833.87|838.02|834.02|837.83|833.83|29
1619445840000|2021-04-26 14:04:00|837.89|833.89|837.87|833.87|837.89|833.89|837.84|833.84|11
1619445850000|2021-04-26 14:04:10|837.94|833.94|837.97|833.97|838.13|834.13|837.86|833.86|28
1619445860000|2021-04-26 14:04:20|837.98|833.98|837.82|833.82|838|834|837.76|833.76|24
1619445870000|2021-04-26 14:04:30|837.81|833.81|837.77|833.77|837.81|833.81|837.76|833.76|17
1619445880000|2021-04-26 14:04:40|837.79|833.79|837.26|833.26|837.97|833.97|837.18|833.18|28
1619445890000|2021-04-26 14:04:50|837.11|833.11|836.88|832.88|837.13|833.13|836.88|832.88|21
1619445900000|2021-04-26 14:05:00|836.87|832.87|836.42|832.42|836.88|832.88|836.35|832.35|16
1619445910000|2021-04-26 14:05:10|835.9|831.9|835.8|831.8|835.98|831.98|835.8|831.8|18
1619445920000|2021-04-26 14:05:20|835.79|831.79|835.22|831.22|835.79|831.79|835.17|831.17|32
1619445930000|2021-04-26 14:05:30|835.2|831.2|833.77|829.77|835.2|831.2|833.71|829.71|28
1619445940000|2021-04-26 14:05:40|833.73|829.73|833.73|829.73|833.94|829.94|833.7|829.7|33
1619445950000|2021-04-26 14:05:50|833.74|829.74|833.77|829.77|833.82|829.82|833.52|829.52|28
1619445960000|2021-04-26 14:06:00|833.79|829.79|834.41|830.41|834.49|830.49|833.76|829.76|30
1619445970000|2021-04-26 14:06:10|834.43|830.43|834.74|830.74|834.74|830.74|834.43|830.43|32
1619445980000|2021-04-26 14:06:20|834.75|830.75|834.15|830.15|834.81|830.81|834.1|830.1|32
1619445990000|2021-04-26 14:06:30|834.12|830.12|834.05|830.05|834.13|830.13|833.95|829.95|25
1619446000000|2021-04-26 14:06:40|834.03|830.03|834.07|830.07|834.14|830.14|833.95|829.95|30
1619446010000|2021-04-26 14:06:50|834.23|830.23|833.93|829.93|834.23|830.23|833.88|829.88|32
1619446020000|2021-04-26 14:07:00|833.92|829.92|833.93|829.93|834.02|830.02|833.89|829.89|27
1619446030000|2021-04-26 14:07:10|833.94|829.94|834.11|830.11|834.11|830.11|833.94|829.94|23
1619446040000|2021-04-26 14:07:20|834.36|830.36|834.29|830.29|834.6|830.6|834.27|830.27|28
1619446050000|2021-04-26 14:07:30|834.24|830.24|834.24|830.24|834.38|830.38|834.24|830.24|22
1619446060000|2021-04-26 14:07:40|834.27|830.27|834.02|830.02|834.27|830.27|834.02|830.02|22
1619446070000|2021-04-26 14:07:50|834.01|830.01|834.48|830.48|834.48|830.48|833.91|829.91|26
1619446080000|2021-04-26 14:08:00|834.52|830.52|834.49|830.49|834.88|830.88|834.49|830.49|36
1619446090000|2021-04-26 14:08:10|834.45|830.45|834.28|830.28|834.48|830.48|834.08|830.08|34
1619446100000|2021-04-26 14:08:20|834.29|830.29|834.62|830.62|834.64|830.64|834.18|830.18|28
1619446110000|2021-04-26 14:08:30|834.59|830.59|834.37|830.37|834.64|830.64|834.24|830.24|27
1619446120000|2021-04-26 14:08:40|834.38|830.38|834.36|830.36|834.6|830.6|834.25|830.25|29
1619446130000|2021-04-26 14:08:50|834.33|830.33|834.13|830.13|834.35|830.35|834.08|830.08|35
1619446140000|2021-04-26 14:09:00|834.15|830.15|834.65|830.65|834.99|830.99|834.12|830.12|30
1619446150000|2021-04-26 14:09:10|834.61|830.61|834.28|830.28|834.62|830.62|834.18|830.18|30
1619446160000|2021-04-26 14:09:20|834.29|830.29|834.29|830.29|834.6|830.6|834.28|830.28|25
1619446170000|2021-04-26 14:09:30|834.23|830.23|834.17|830.17|834.29|830.29|834.16|830.16|17
1619446180000|2021-04-26 14:09:40|834.25|830.25|833.99|829.99|834.25|830.25|833.85|829.85|33
1619446190000|2021-04-26 14:09:50|834|830|833.9|829.9|834.03|830.03|833.9|829.9|27
1619446200000|2021-04-26 14:10:00|833.91|829.91|834.04|830.04|834.04|830.04|833.89|829.89|32
1619446210000|2021-04-26 14:10:10|834.02|830.02|833.91|829.91|834.24|830.24|833.72|829.72|28
1619446220000|2021-04-26 14:10:20|833.93|829.93|833.78|829.78|833.93|829.93|833.78|829.78|24
1619446230000|2021-04-26 14:10:30|833.72|829.72|833.56|829.56|833.75|829.75|833.54|829.54|23
1619446240000|2021-04-26 14:10:40|833.44|829.44|834.13|830.13|834.13|830.13|833.44|829.44|21
1619446250000|2021-04-26 14:10:50|834|830|833.8|829.8|834.07|830.07|833.74|829.74|27
1619446260000|2021-04-26 14:11:00|833.79|829.79|833.73|829.73|833.83|829.83|833.65|829.65|26
1619446270000|2021-04-26 14:11:10|833.74|829.74|833.52|829.52|833.74|829.74|833.43|829.43|16
1619446280000|2021-04-26 14:11:20|833.48|829.48|833.9|829.9|833.97|829.97|833.27|829.27|33
1619446290000|2021-04-26 14:11:30|833.86|829.86|833.97|829.97|834.11|830.11|833.86|829.86|25
1619446300000|2021-04-26 14:11:40|833.99|829.99|833.71|829.71|833.99|829.99|833.46|829.46|30
1619446310000|2021-04-26 14:11:50|833.67|829.67|833.66|829.66|833.74|829.74|833.61|829.61|33
1619446320000|2021-04-26 14:12:00|833.68|829.68|833.75|829.75|833.76|829.76|833.6|829.6|25
1619446330000|2021-04-26 14:12:10|833.76|829.76|833.81|829.81|833.83|829.83|833.76|829.76|25
1619446340000|2021-04-26 14:12:20|833.83|829.83|833.77|829.77|833.89|829.89|833.75|829.75|24
1619446350000|2021-04-26 14:12:30|833.78|829.78|833.86|829.86|833.92|829.92|833.78|829.78|21
1619446360000|2021-04-26 14:12:40|833.89|829.89|833.5|829.5|833.89|829.89|833.35|829.35|23
1619446370000|2021-04-26 14:12:50|833.53|829.53|833.42|829.42|833.56|829.56|833.4|829.4|24
1619446380000|2021-04-26 14:13:00|833.43|829.43|833.47|829.47|833.48|829.48|833.42|829.42|23
1619446390000|2021-04-26 14:13:10|833.49|829.49|833.19|829.19|833.54|829.54|833.19|829.19|28
1619446400000|2021-04-26 14:13:20|833.18|829.18|833.15|829.15|833.26|829.26|833.15|829.15|16
1619446410000|2021-04-26 14:13:30|832.98|828.98|833.34|829.34|833.34|829.34|832.98|828.98|17
1619446420000|2021-04-26 14:13:40|833.35|829.35|833.42|829.42|833.44|829.44|833.35|829.35|9
1619446430000|2021-04-26 14:13:50|833.43|829.43|833.99|829.99|834|830|833.43|829.43|23
1619446440000|2021-04-26 14:14:00|834|830|834.79|830.79|834.79|830.79|834|830|15
1619446450000|2021-04-26 14:14:10|834.82|830.82|834.99|830.99|835.1|831.1|834.65|830.65|33
1619446460000|2021-04-26 14:14:20|834.98|830.98|835.03|831.03|835.03|831.03|834.85|830.85|20
1619446470000|2021-04-26 14:14:30|835.12|831.12|835.58|831.58|835.58|831.58|834.9|830.9|16
1619446480000|2021-04-26 14:14:40|835.59|831.59|834.8|830.8|835.74|831.74|834.8|830.8|33
1619446490000|2021-04-26 14:14:50|834.82|830.82|834.59|830.59|834.87|830.87|834.47|830.47|35
1619446500000|2021-04-26 14:15:00|834.87|830.87|835.2|831.2|835.34|831.34|834.85|830.85|26
1619446510000|2021-04-26 14:15:10|835.18|831.18|835.28|831.28|835.29|831.29|835.17|831.17|10
1619446520000|2021-04-26 14:15:20|835.26|831.26|835.08|831.08|835.26|831.26|835.08|831.08|28
1619446530000|2021-04-26 14:15:30|835.02|831.02|835.04|831.04|835.17|831.17|835|831|24
1619446540000|2021-04-26 14:15:40|835.07|831.07|835.01|831.01|835.07|831.07|834.95|830.95|18
1619446550000|2021-04-26 14:15:50|835|831|834.76|830.76|835.01|831.01|834.76|830.76|8
1619446560000|2021-04-26 14:16:00|834.74|830.74|834.84|830.84|834.84|830.84|834.74|830.74|10
1619446570000|2021-04-26 14:16:10|834.85|830.85|834.2|830.2|834.85|830.85|834.09|830.09|20
1619446580000|2021-04-26 14:16:20|834.21|830.21|834.22|830.22|834.27|830.27|834.14|830.14|28
1619446590000|2021-04-26 14:16:30|834.21|830.21|834.5|830.5|834.5|830.5|834.19|830.19|33
1619446600000|2021-04-26 14:16:40|834.44|830.44|834.56|830.56|834.61|830.61|834.4|830.4|24
1619446610000|2021-04-26 14:16:50|834.41|830.41|833.99|829.99|834.43|830.43|833.9|829.9|32
1619446620000|2021-04-26 14:17:00|834.09|830.09|834.39|830.39|834.51|830.51|834.07|830.07|28
1619446630000|2021-04-26 14:17:10|834.37|830.37|834.07|830.07|834.37|830.37|833.99|829.99|26
1619446640000|2021-04-26 14:17:20|833.95|829.95|833.21|829.21|833.95|829.95|833.11|829.11|31
1619446650000|2021-04-26 14:17:30|833.3|829.3|832.74|828.74|833.57|829.57|832.61|828.61|34
1619446660000|2021-04-26 14:17:40|832.91|828.91|832.6|828.6|833.22|829.22|832.27|828.27|32
1619446670000|2021-04-26 14:17:50|832.61|828.61|832.13|828.13|832.91|828.91|832.13|828.13|35
1619446680000|2021-04-26 14:18:00|832.11|828.11|832.73|828.73|832.73|828.73|831.71|827.71|32
1619446690000|2021-04-26 14:18:10|832.7|828.7|832.86|828.86|833.05|829.05|832.7|828.7|27
1619446700000|2021-04-26 14:18:20|832.81|828.81|832.36|828.36|832.92|828.92|832.31|828.31|32
1619446710000|2021-04-26 14:18:30|832.29|828.29|832.37|828.37|832.4|828.4|832.26|828.26|25
1619446720000|2021-04-26 14:18:40|832.33|828.33|832.51|828.51|832.77|828.77|832.33|828.33|28
1619446730000|2021-04-26 14:18:50|832.52|828.52|832.85|828.85|832.92|828.92|832.46|828.46|17
1619446740000|2021-04-26 14:19:00|832.77|828.77|832.65|828.65|832.95|828.95|832.65|828.65|31
1619446750000|2021-04-26 14:19:10|832.55|828.55|832.58|828.58|832.93|828.93|832.48|828.48|31
1619446760000|2021-04-26 14:19:20|832.59|828.59|831.95|827.95|832.71|828.71|831.94|827.94|24
1619446770000|2021-04-26 14:19:30|831.73|827.73|831.86|827.86|831.89|827.89|831.72|827.72|16
1619446780000|2021-04-26 14:19:40|831.87|827.87|831.68|827.68|831.87|827.87|831.65|827.65|34
1619446790000|2021-04-26 14:19:50|831.67|827.67|832.23|828.23|832.43|828.43|831.57|827.57|33
1619446800000|2021-04-26 14:20:00|832.19|828.19|832.44|828.44|832.52|828.52|832.19|828.19|32
1619446810000|2021-04-26 14:20:10|832.62|828.62|833.14|829.14|833.23|829.23|832.6|828.6|24
1619446820000|2021-04-26 14:20:20|833.13|829.13|832.86|828.86|833.27|829.27|832.86|828.86|31
1619446830000|2021-04-26 14:20:30|832.85|828.85|833.19|829.19|833.32|829.32|832.8|828.8|27
1619446840000|2021-04-26 14:20:40|833.18|829.18|833.42|829.42|833.45|829.45|833.17|829.17|21
1619446850000|2021-04-26 14:20:50|833.65|829.65|833.06|829.06|833.76|829.76|833.06|829.06|31
1619446860000|2021-04-26 14:21:00|832.99|828.99|832.78|828.78|833.01|829.01|832.76|828.76|30
1619446870000|2021-04-26 14:21:10|832.73|828.73|832.9|828.9|832.9|828.9|832.72|828.72|19
1619446880000|2021-04-26 14:21:20|832.93|828.93|833.07|829.07|833.19|829.19|832.87|828.87|29
1619446890000|2021-04-26 14:21:30|833.04|829.04|833.28|829.28|833.3|829.3|832.9|828.9|31
1619446900000|2021-04-26 14:21:40|833.29|829.29|833.32|829.32|833.35|829.35|833.22|829.22|26
1619446910000|2021-04-26 14:21:50|833.42|829.42|833.57|829.57|833.57|829.57|833.37|829.37|24
1619446920000|2021-04-26 14:22:00|833.52|829.52|833.65|829.65|833.71|829.71|833.52|829.52|27
1619446930000|2021-04-26 14:22:10|833.64|829.64|833.74|829.74|833.79|829.79|833.59|829.59|18
1619446940000|2021-04-26 14:22:20|833.75|829.75|833.05|829.05|833.78|829.78|833.05|829.05|29
1619446950000|2021-04-26 14:22:30|833.1|829.1|832.76|828.76|833.17|829.17|832.63|828.63|26
1619446960000|2021-04-26 14:22:40|832.75|828.75|832.57|828.57|832.79|828.79|832.49|828.49|30
1619446970000|2021-04-26 14:22:50|832.59|828.59|832.54|828.54|832.61|828.61|832.53|828.53|17
1619446980000|2021-04-26 14:23:00|832.51|828.51|832.1|828.1|832.67|828.67|832.02|828.02|27
1619446990000|2021-04-26 14:23:10|832.27|828.27|832.03|828.03|832.27|828.27|832.02|828.02|4
1619447000000|2021-04-26 14:23:20|832.14|828.14|832.02|828.02|832.29|828.29|832.02|828.02|25
1619447010000|2021-04-26 14:23:30|832.01|828.01|831.6|827.6|832.18|828.18|831.46|827.46|19
1619447020000|2021-04-26 14:23:40|831.58|827.58|831.6|827.6|831.8|827.8|831.42|827.42|19
1619447030000|2021-04-26 14:23:50|831.61|827.61|831.55|827.55|831.74|827.74|831.35|827.35|31
1619447040000|2021-04-26 14:24:00|831.62|827.62|831.22|827.22|831.62|827.62|831.05|827.05|32
1619447050000|2021-04-26 14:24:10|831.23|827.23|831.9|827.9|831.91|827.91|831.23|827.23|30
1619447060000|2021-04-26 14:24:20|831.88|827.88|831.44|827.44|831.88|827.88|831.44|827.44|27
1619447070000|2021-04-26 14:24:30|831.41|827.41|831.36|827.36|831.43|827.43|831.31|827.31|25
1619447080000|2021-04-26 14:24:40|831.34|827.34|831.31|827.31|831.39|827.39|831.31|827.31|22
1619447090000|2021-04-26 14:24:50|831.29|827.29|831.92|827.92|831.92|827.92|831.2|827.2|31
1619447100000|2021-04-26 14:25:00|831.98|827.98|831.62|827.62|832.02|828.02|831.62|827.62|31
1619447110000|2021-04-26 14:25:10|831.52|827.52|831.59|827.59|831.62|827.62|831.41|827.41|24
1619447120000|2021-04-26 14:25:20|831.58|827.58|831.54|827.54|831.74|827.74|831.54|827.54|21
1619447130000|2021-04-26 14:25:30|831.59|827.59|831.76|827.76|831.77|827.77|831.58|827.58|22
1619447140000|2021-04-26 14:25:40|831.73|827.73|831.74|827.74|832.04|828.04|831.71|827.71|28
1619447150000|2021-04-26 14:25:50|831.85|827.85|831.79|827.79|831.99|827.99|831.77|827.77|29
1619447160000|2021-04-26 14:26:00|831.78|827.78|831.88|827.88|832.07|828.07|831.78|827.78|29
1619447170000|2021-04-26 14:26:10|831.89|827.89|832.01|828.01|832.05|828.05|831.89|827.89|24
1619447180000|2021-04-26 14:26:20|832.06|828.06|832.41|828.41|832.41|828.41|832.06|828.06|13
1619447190000|2021-04-26 14:26:30|832.33|828.33|832.32|828.32|832.34|828.34|832.22|828.22|15
1619447200000|2021-04-26 14:26:40|832.34|828.34|832.31|828.31|832.34|828.34|832.21|828.21|12
1619447210000|2021-04-26 14:26:50|832.26|828.26|832.04|828.04|832.26|828.26|831.94|827.94|20
1619447220000|2021-04-26 14:27:00|832.1|828.1|832.15|828.15|832.15|828.15|831.95|827.95|17
1619447230000|2021-04-26 14:27:10|832.18|828.18|832.64|828.64|832.64|828.64|832.15|828.15|24
1619447240000|2021-04-26 14:27:20|832.51|828.51|832.83|828.83|832.83|828.83|832.5|828.5|8
1619447250000|2021-04-26 14:27:30|832.73|828.73|832.57|828.57|832.76|828.76|832.57|828.57|6
1619447260000|2021-04-26 14:27:40|832.58|828.58|833.23|829.23|833.23|829.23|832.48|828.48|12
1619447270000|2021-04-26 14:27:50|833.25|829.25|833.23|829.23|833.29|829.29|833.22|829.22|11
1619447280000|2021-04-26 14:28:00|833.31|829.31|833.26|829.26|833.31|829.31|833.22|829.22|9
1619447290000|2021-04-26 14:28:10|833.22|829.22|833.18|829.18|833.22|829.22|833.17|829.17|6
1619447300000|2021-04-26 14:28:20|833.14|829.14|832.59|828.59|833.15|829.15|832.35|828.35|12
1619447310000|2021-04-26 14:28:30|832.55|828.55|832.49|828.49|832.55|828.55|832.47|828.47|4
1619447320000|2021-04-26 14:28:40|832.47|828.47|833|829|833|829|832.47|828.47|13
1619447330000|2021-04-26 14:28:50|833.01|829.01|832.92|828.92|833.02|829.02|832.92|828.92|6
1619447340000|2021-04-26 14:29:00|832.93|828.93|833.05|829.05|833.06|829.06|832.92|828.92|7
1619447350000|2021-04-26 14:29:10|833.08|829.08|833.12|829.12|833.12|829.12|833.08|829.08|2
1619447360000|2021-04-26 14:29:20|833.22|829.22|833.29|829.29|833.29|829.29|833.22|829.22|4
1619447370000|2021-04-26 14:29:30|833.31|829.31|833.49|829.49|833.49|829.49|833.31|829.31|2
1619447380000|2021-04-26 14:29:40|833.52|829.52|833.62|829.62|833.66|829.66|833.52|829.52|8
1619447390000|2021-04-26 14:29:50|833.61|829.61|833.44|829.44|833.61|829.61|833.34|829.34|12
1619447400000|2021-04-26 14:30:00|833.54|829.54|833.59|829.59|833.6|829.6|833.44|829.44|10
1619447410000|2021-04-26 14:30:10|833.62|829.62|833.72|829.72|833.79|829.79|833.62|829.62|11
1619447420000|2021-04-26 14:30:20|833.61|829.61|833.83|829.83|833.83|829.83|833.61|829.61|10
1619447430000|2021-04-26 14:30:30|833.95|829.95|833.4|829.4|833.97|829.97|833.25|829.25|17
1619447440000|2021-04-26 14:30:40|833.41|829.41|833.46|829.46|833.65|829.65|833.22|829.22|12
1619447450000|2021-04-26 14:30:50|833.47|829.47|833.89|829.89|833.89|829.89|833.47|829.47|11
1619447460000|2021-04-26 14:31:00|833.92|829.92|833.96|829.96|833.96|829.96|833.92|829.92|3
1619447470000|2021-04-26 14:31:10|833.98|829.98|834.14|830.14|834.14|830.14|833.98|829.98|11
1619447480000|2021-04-26 14:31:20|834.1|830.1|833.68|829.68|834.1|830.1|833.68|829.68|9
1619447490000|2021-04-26 14:31:30|833.81|829.81|833.38|829.38|833.81|829.81|833.22|829.22|23
1619447500000|2021-04-26 14:31:40|833.4|829.4|833.47|829.47|833.81|829.81|833.4|829.4|22
1619447510000|2021-04-26 14:31:50|833.48|829.48|833.06|829.06|833.54|829.54|832.99|828.99|26
1619447520000|2021-04-26 14:32:00|833.18|829.18|833.23|829.23|833.37|829.37|833.14|829.14|33
1619447530000|2021-04-26 14:32:10|833.27|829.27|833.21|829.21|833.32|829.32|833.16|829.16|28
1619447540000|2021-04-26 14:32:20|833.22|829.22|832.5|828.5|833.3|829.3|832.47|828.47|30
1619447550000|2021-04-26 14:32:30|832.52|828.52|832.62|828.62|832.72|828.72|832.52|828.52|29
1619447560000|2021-04-26 14:32:40|832.59|828.59|832.5|828.5|832.65|828.65|832.42|828.42|26
1619447570000|2021-04-26 14:32:50|832.49|828.49|831.7|827.7|832.53|828.53|831.68|827.68|26
1619447580000|2021-04-26 14:33:00|831.69|827.69|831.79|827.79|831.91|827.91|831.38|827.38|32
1619447590000|2021-04-26 14:33:10|831.81|827.81|831.34|827.34|831.87|827.87|831.33|827.33|31
1619447600000|2021-04-26 14:33:20|831.32|827.32|830.75|826.75|831.32|827.32|830.75|826.75|19
1619447610000|2021-04-26 14:33:30|830.74|826.74|830.52|826.52|830.75|826.75|830.52|826.52|18
1619447620000|2021-04-26 14:33:40|830.63|826.63|830.33|826.33|830.71|826.71|830.33|826.33|12
1619447630000|2021-04-26 14:33:50|830.43|826.43|829.24|825.24|830.43|826.43|829.24|825.24|27
1619447640000|2021-04-26 14:34:00|829.26|825.26|829.56|825.56|830|826|829.26|825.26|32
1619447650000|2021-04-26 14:34:10|829.64|825.64|829.4|825.4|829.94|825.94|829.29|825.29|33
1619447660000|2021-04-26 14:34:20|829.29|825.29|829.27|825.27|829.55|825.55|829.27|825.27|30
1619447670000|2021-04-26 14:34:30|829.12|825.12|829.22|825.22|829.24|825.24|829.04|825.04|33
1619447680000|2021-04-26 14:34:40|829.2|825.2|829.03|825.03|829.2|825.2|829.03|825.03|23
1619447690000|2021-04-26 14:34:50|829.04|825.04|828.95|824.95|829.38|825.38|828.95|824.95|25
1619447700000|2021-04-26 14:35:00|828.92|824.92|829.83|825.83|829.87|825.87|828.92|824.92|33
1619447710000|2021-04-26 14:35:10|829.81|825.81|829.91|825.91|830.04|826.04|829.74|825.74|37
1619447720000|2021-04-26 14:35:20|829.81|825.81|829.25|825.25|829.9|825.9|829.25|825.25|27
1619447730000|2021-04-26 14:35:30|829.26|825.26|829.78|825.78|829.85|825.85|829.26|825.26|29
1619447740000|2021-04-26 14:35:40|829.76|825.76|829.54|825.54|829.82|825.82|829.54|825.54|28
1619447750000|2021-04-26 14:35:50|829.51|825.51|829.7|825.7|829.75|825.75|829.51|825.51|27
1619447760000|2021-04-26 14:36:00|829.69|825.69|830.06|826.06|830.21|826.21|829.68|825.68|31
1619447770000|2021-04-26 14:36:10|830.05|826.05|829.97|825.97|830.14|826.14|829.97|825.97|28
1619447780000|2021-04-26 14:36:20|829.98|825.98|830.26|826.26|830.39|826.39|829.98|825.98|32
1619447790000|2021-04-26 14:36:30|830.25|826.25|830.2|826.2|830.38|826.38|830.08|826.08|26
1619447800000|2021-04-26 14:36:40|830.15|826.15|830.25|826.25|830.25|826.25|829.87|825.87|33
1619447810000|2021-04-26 14:36:50|830.17|826.17|830.37|826.37|830.41|826.41|830.11|826.11|26
1619447820000|2021-04-26 14:37:00|830.34|826.34|830.9|826.9|830.94|826.94|830.34|826.34|27
1619447830000|2021-04-26 14:37:10|830.92|826.92|830.33|826.33|830.92|826.92|830.33|826.33|30
1619447840000|2021-04-26 14:37:20|830.36|826.36|830.08|826.08|830.42|826.42|830.08|826.08|27
1619447850000|2021-04-26 14:37:30|830.05|826.05|830.14|826.14|830.2|826.2|830.04|826.04|24
1619447860000|2021-04-26 14:37:40|830.13|826.13|830.12|826.12|830.18|826.18|830.12|826.12|19
1619447870000|2021-04-26 14:37:50|830.11|826.11|830.71|826.71|830.76|826.76|830.11|826.11|27
1619447880000|2021-04-26 14:38:00|830.72|826.72|830.37|826.37|830.86|826.86|830.37|826.37|28
1619447890000|2021-04-26 14:38:10|830.36|826.36|830.35|826.35|830.36|826.36|830.32|826.32|14
1619447900000|2021-04-26 14:38:20|830.43|826.43|830.91|826.91|830.94|826.94|830.43|826.43|22
1619447910000|2021-04-26 14:38:30|830.93|826.93|830.85|826.85|830.93|826.93|830.54|826.54|27
1619447920000|2021-04-26 14:38:40|830.83|826.83|830.93|826.93|831.05|827.05|830.83|826.83|23
1619447930000|2021-04-26 14:38:50|830.95|826.95|830.55|826.55|830.97|826.97|830.55|826.55|22
1619447940000|2021-04-26 14:39:00|830.58|826.58|830.76|826.76|830.9|826.9|830.53|826.53|26
1619447950000|2021-04-26 14:39:10|830.75|826.75|830.88|826.88|830.91|826.91|830.75|826.75|29
1619447960000|2021-04-26 14:39:20|830.86|826.86|830.91|826.91|830.92|826.92|830.68|826.68|29
1619447970000|2021-04-26 14:39:30|830.97|826.97|831.15|827.15|831.35|827.35|830.97|826.97|26
1619447980000|2021-04-26 14:39:40|831.16|827.16|831.81|827.81|831.86|827.86|831.16|827.16|19
1619447990000|2021-04-26 14:39:50|831.83|827.83|831.19|827.19|831.83|827.83|831.11|827.11|18
1619448000000|2021-04-26 14:40:00|831.26|827.26|831.45|827.45|831.55|827.55|831.26|827.26|29
1619448010000|2021-04-26 14:40:10|831.43|827.43|831.47|827.47|831.52|827.52|831.38|827.38|23
1619448020000|2021-04-26 14:40:20|831.46|827.46|831.43|827.43|831.48|827.48|831.31|827.31|20
1619448030000|2021-04-26 14:40:30|831.48|827.48|831.49|827.49|831.57|827.57|831.43|827.43|21
1619448040000|2021-04-26 14:40:40|831.41|827.41|831.37|827.37|831.5|827.5|831.33|827.33|25
1619448050000|2021-04-26 14:40:50|831.36|827.36|831.42|827.42|831.5|827.5|831.35|827.35|24
1619448060000|2021-04-26 14:41:00|831.45|827.45|832.35|828.35|832.35|828.35|831.45|827.45|33
1619448070000|2021-04-26 14:41:10|832.34|828.34|832.31|828.31|832.37|828.37|832.22|828.22|31
1619448080000|2021-04-26 14:41:20|832.14|828.14|832.11|828.11|832.36|828.36|832.08|828.08|24
1619448090000|2021-04-26 14:41:30|832.13|828.13|832.05|828.05|832.23|828.23|831.79|827.79|23
1619448100000|2021-04-26 14:41:40|832.03|828.03|832.18|828.18|832.18|828.18|831.99|827.99|21
1619448110000|2021-04-26 14:41:50|832.19|828.19|832.29|828.29|832.44|828.44|832.15|828.15|21
1619448120000|2021-04-26 14:42:00|832.35|828.35|832.58|828.58|832.59|828.59|832.29|828.29|27
1619448130000|2021-04-26 14:42:10|832.56|828.56|832.54|828.54|832.59|828.59|832.52|828.52|19
1619448140000|2021-04-26 14:42:20|832.51|828.51|831.86|827.86|832.51|828.51|831.86|827.86|31
1619448150000|2021-04-26 14:42:30|831.83|827.83|831.85|827.85|832.07|828.07|831.62|827.62|30
1619448160000|2021-04-26 14:42:40|831.89|827.89|831.81|827.81|831.89|827.89|831.77|827.77|28
1619448170000|2021-04-26 14:42:50|831.79|827.79|831.71|827.71|831.8|827.8|831.7|827.7|25
1619448180000|2021-04-26 14:43:00|831.7|827.7|831.23|827.23|831.7|827.7|831.23|827.23|26
1619448190000|2021-04-26 14:43:10|831.22|827.22|831.01|827.01|831.22|827.22|830.94|826.94|22
1619448200000|2021-04-26 14:43:20|830.99|826.99|831.62|827.62|831.67|827.67|830.98|826.98|34
1619448210000|2021-04-26 14:43:30|831.63|827.63|831.6|827.6|831.75|827.75|831.56|827.56|24
1619448220000|2021-04-26 14:43:40|831.58|827.58|831.72|827.72|831.72|827.72|831.28|827.28|29
1619448230000|2021-04-26 14:43:50|831.62|827.62|832.52|828.52|832.57|828.57|831.62|827.62|35
1619448240000|2021-04-26 14:44:00|832.55|828.55|832.49|828.49|832.55|828.55|831.99|827.99|33
1619448250000|2021-04-26 14:44:10|832.45|828.45|832.36|828.36|832.56|828.56|832.22|828.22|34
1619448260000|2021-04-26 14:44:20|832.32|828.32|832.27|828.27|832.34|828.34|832.18|828.18|23
1619448270000|2021-04-26 14:44:30|832.26|828.26|832.18|828.18|832.28|828.28|831.9|827.9|22
1619448280000|2021-04-26 14:44:40|832.21|828.21|832.23|828.23|832.23|828.23|832.21|828.21|4
1619448290000|2021-04-26 14:44:50|832.21|828.21|832.21|828.21|832.22|828.22|832.2|828.2|6
1619448300000|2021-04-26 14:45:00|832.2|828.2|832.03|828.03|832.21|828.21|831.95|827.95|16
1619448310000|2021-04-26 14:45:10|831.98|827.98|832.47|828.47|832.61|828.61|831.98|827.98|27
1619448320000|2021-04-26 14:45:20|832.41|828.41|832.45|828.45|832.47|828.47|832.21|828.21|28
1619448330000|2021-04-26 14:45:30|832.44|828.44|832.2|828.2|832.54|828.54|832.09|828.09|28
1619448340000|2021-04-26 14:45:40|832.24|828.24|832.16|828.16|832.32|828.32|832.12|828.12|32
1619448350000|2021-04-26 14:45:50|832.17|828.17|832.13|828.13|832.23|828.23|832.13|828.13|18
1619448360000|2021-04-26 14:46:00|832.12|828.12|832.15|828.15|832.15|828.15|832.07|828.07|13
1619448370000|2021-04-26 14:46:10|832.19|828.19|832.33|828.33|832.36|828.36|832.13|828.13|33
1619448380000|2021-04-26 14:46:20|832.35|828.35|832.32|828.32|832.35|828.35|832.29|828.29|15
1619448390000|2021-04-26 14:46:30|832.31|828.31|832.22|828.22|832.31|828.31|832.2|828.2|25
1619448400000|2021-04-26 14:46:40|832.23|828.23|832.56|828.56|832.59|828.59|832.21|828.21|30
1619448410000|2021-04-26 14:46:50|832.53|828.53|832.77|828.77|833.02|829.02|832.51|828.51|33
1619448420000|2021-04-26 14:47:00|832.81|828.81|833.01|829.01|833.09|829.09|832.78|828.78|29
1619448430000|2021-04-26 14:47:10|832.95|828.95|833.29|829.29|833.29|829.29|832.95|828.95|32
1619448440000|2021-04-26 14:47:20|833.3|829.3|833.65|829.65|833.74|829.74|833.3|829.3|30
1619448450000|2021-04-26 14:47:30|833.63|829.63|833.7|829.7|833.79|829.79|833.63|829.63|29
1619448460000|2021-04-26 14:47:40|833.68|829.68|833.42|829.42|833.68|829.68|833.39|829.39|25
1619448470000|2021-04-26 14:47:50|833.43|829.43|833.27|829.27|833.49|829.49|833.27|829.27|20
1619448480000|2021-04-26 14:48:00|833.17|829.17|833.59|829.59|833.65|829.65|833.08|829.08|30
1619448490000|2021-04-26 14:48:10|833.64|829.64|833.64|829.64|834.04|830.04|833.64|829.64|30
1619448500000|2021-04-26 14:48:20|833.58|829.58|833.79|829.79|833.95|829.95|833.58|829.58|31
1619448510000|2021-04-26 14:48:30|833.76|829.76|833.72|829.72|833.76|829.76|833.51|829.51|34
1619448520000|2021-04-26 14:48:40|833.69|829.69|833.45|829.45|833.7|829.7|833.25|829.25|32
1619448530000|2021-04-26 14:48:50|833.46|829.46|834.01|830.01|834.01|830.01|833.41|829.41|34
1619448540000|2021-04-26 14:49:00|834.12|830.12|834.53|830.53|834.61|830.61|834.12|830.12|26
1619448550000|2021-04-26 14:49:10|834.52|830.52|834.23|830.23|834.6|830.6|834.11|830.11|35
1619448560000|2021-04-26 14:49:20|834.26|830.26|833.93|829.93|834.45|830.45|833.76|829.76|34
1619448570000|2021-04-26 14:49:30|833.92|829.92|833.97|829.97|834.02|830.02|833.86|829.86|28
1619448580000|2021-04-26 14:49:40|833.95|829.95|833.94|829.94|834|830|833.89|829.89|28
1619448590000|2021-04-26 14:49:50|833.96|829.96|833.7|829.7|834|830|833.7|829.7|29
1619448600000|2021-04-26 14:50:00|833.64|829.64|833.73|829.73|833.83|829.83|833.38|829.38|28
1619448610000|2021-04-26 14:50:10|833.71|829.71|833.59|829.59|833.8|829.8|833.58|829.58|32
1619448620000|2021-04-26 14:50:20|833.6|829.6|834.01|830.01|834.01|830.01|833.51|829.51|26
1619448630000|2021-04-26 14:50:30|834.15|830.15|834.1|830.1|834.37|830.37|834.07|830.07|32
1619448640000|2021-04-26 14:50:40|834.09|830.09|833.86|829.86|834.17|830.17|833.86|829.86|35
1619448650000|2021-04-26 14:50:50|833.82|829.82|834.36|830.36|834.42|830.42|833.82|829.82|31
1619448660000|2021-04-26 14:51:00|834.24|830.24|834.45|830.45|834.52|830.52|834|830|28
1619448670000|2021-04-26 14:51:10|834.46|830.46|834.59|830.59|834.65|830.65|834.44|830.44|33
1619448680000|2021-04-26 14:51:20|834.58|830.58|834.69|830.69|834.76|830.76|834.54|830.54|19
1619448690000|2021-04-26 14:51:30|834.64|830.64|834.23|830.23|834.64|830.64|834.09|830.09|29
1619448700000|2021-04-26 14:51:40|834.24|830.24|833.88|829.88|834.4|830.4|833.84|829.84|26
1619448710000|2021-04-26 14:51:50|833.87|829.87|833.75|829.75|833.87|829.87|833.69|829.69|24
1619448720000|2021-04-26 14:52:00|833.73|829.73|833.77|829.77|833.89|829.89|833.7|829.7|18
1619448730000|2021-04-26 14:52:10|833.68|829.68|833.68|829.68|833.76|829.76|833.64|829.64|16
1619448740000|2021-04-26 14:52:20|833.67|829.67|833.57|829.57|833.72|829.72|833.57|829.57|21
1619448750000|2021-04-26 14:52:30|833.56|829.56|833.75|829.75|833.94|829.94|833.53|829.53|23
1619448760000|2021-04-26 14:52:40|833.74|829.74|833.67|829.67|833.79|829.79|833.65|829.65|21
1619448770000|2021-04-26 14:52:50|833.63|829.63|833.65|829.65|833.68|829.68|833.62|829.62|17
1619448780000|2021-04-26 14:53:00|833.64|829.64|834.38|830.38|834.38|830.38|833.64|829.64|28
1619448790000|2021-04-26 14:53:10|834.37|830.37|833.83|829.83|834.48|830.48|833.74|829.74|33
1619448800000|2021-04-26 14:53:20|833.8|829.8|833.93|829.93|833.93|829.93|833.8|829.8|21
1619448810000|2021-04-26 14:53:30|834.06|830.06|833.96|829.96|834.22|830.22|833.93|829.93|18
1619448820000|2021-04-26 14:53:40|833.95|829.95|833.14|829.14|833.95|829.95|833.13|829.13|31
1619448830000|2021-04-26 14:53:50|833.15|829.15|833.07|829.07|833.15|829.15|833|829|24
1619448840000|2021-04-26 14:54:00|833.08|829.08|833.55|829.55|833.56|829.56|833.08|829.08|25
1619448850000|2021-04-26 14:54:10|833.48|829.48|833.65|829.65|833.74|829.74|833.43|829.43|25
1619448860000|2021-04-26 14:54:20|833.61|829.61|833.89|829.89|833.89|829.89|833.6|829.6|22
1619448870000|2021-04-26 14:54:30|833.92|829.92|833.73|829.73|833.94|829.94|833.73|829.73|20
1619448880000|2021-04-26 14:54:40|833.68|829.68|833.13|829.13|833.68|829.68|833.07|829.07|29
1619448890000|2021-04-26 14:54:50|833.11|829.11|833.16|829.16|833.16|829.16|833.08|829.08|10
1619448900000|2021-04-26 14:55:00|833.17|829.17|833.06|829.06|833.22|829.22|833.06|829.06|18
1619448910000|2021-04-26 14:55:10|833.07|829.07|832.87|828.87|833.08|829.08|832.87|828.87|19
1619448920000|2021-04-26 14:55:20|832.69|828.69|832.11|828.11|832.7|828.7|832.11|828.11|28
1619448930000|2021-04-26 14:55:30|832.12|828.12|832.11|828.11|832.15|828.15|832.11|828.11|12
1619448940000|2021-04-26 14:55:40|832.02|828.02|831.52|827.52|832.05|828.05|831.51|827.51|23
1619448950000|2021-04-26 14:55:50|831.51|827.51|831.03|827.03|831.51|827.51|830.97|826.97|24
1619448960000|2021-04-26 14:56:00|831.04|827.04|831.25|827.25|831.48|827.48|831.04|827.04|32
1619448970000|2021-04-26 14:56:10|831.21|827.21|830.57|826.57|831.21|827.21|830.57|826.57|30
1619448980000|2021-04-26 14:56:20|830.61|826.61|830.86|826.86|831.11|827.11|830.6|826.6|28
1619448990000|2021-04-26 14:56:30|830.87|826.87|830.85|826.85|831.22|827.22|830.84|826.84|26
1619449000000|2021-04-26 14:56:40|830.86|826.86|830.74|826.74|831.07|827.07|830.68|826.68|26
1619449010000|2021-04-26 14:56:50|830.68|826.68|830.06|826.06|830.77|826.77|830.05|826.05|34
1619449020000|2021-04-26 14:57:00|830.05|826.05|829.73|825.73|830.09|826.09|829.73|825.73|32
1619449030000|2021-04-26 14:57:10|829.54|825.54|828.87|824.87|829.54|825.54|828.54|824.54|33
1619449040000|2021-04-26 14:57:20|828.91|824.91|829.32|825.32|829.44|825.44|828.79|824.79|35
1619449050000|2021-04-26 14:57:30|829.35|825.35|829.4|825.4|829.42|825.42|829.23|825.23|26
1619449060000|2021-04-26 14:57:40|829.3|825.3|829.26|825.26|829.39|825.39|828.88|824.88|24
1619449070000|2021-04-26 14:57:50|829.32|825.32|829.74|825.74|829.75|825.75|829.31|825.31|31
1619449080000|2021-04-26 14:58:00|829.85|825.85|830.5|826.5|830.5|826.5|829.59|825.59|33
1619449090000|2021-04-26 14:58:10|830.76|826.76|830.63|826.63|831.08|827.08|830.47|826.47|18
1619449100000|2021-04-26 14:58:20|830.59|826.59|830.79|826.79|830.82|826.82|830.33|826.33|28
1619449110000|2021-04-26 14:58:30|830.82|826.82|831.02|827.02|831.02|827.02|830.81|826.81|17
1619449120000|2021-04-26 14:58:40|831|827|830.72|826.72|831|827|830.65|826.65|23
1619449130000|2021-04-26 14:58:50|830.78|826.78|829.87|825.87|830.82|826.82|829.83|825.83|28
1619449140000|2021-04-26 14:59:00|829.89|825.89|829.69|825.69|830|826|829.46|825.46|38
1619449150000|2021-04-26 14:59:10|829.7|825.7|829.36|825.36|829.73|825.73|829.08|825.08|31
1619449160000|2021-04-26 14:59:20|829.34|825.34|829.69|825.69|829.83|825.83|829.32|825.32|32
1619449170000|2021-04-26 14:59:30|829.67|825.67|829.94|825.94|830.02|826.02|829.67|825.67|30
1619449180000|2021-04-26 14:59:40|829.91|825.91|830.3|826.3|830.31|826.31|829.91|825.91|16
1619449190000|2021-04-26 14:59:50|830.32|826.32|830.31|826.31|830.41|826.41|830.15|826.15|29
1619449200000|2021-04-26 15:00:00|830.33|826.33|830.33|826.33|830.45|826.45|830.32|826.32|28
1619449210000|2021-04-26 15:00:10|830.36|826.36|830.63|826.63|830.74|826.74|830.36|826.36|28
1619449220000|2021-04-26 15:00:20|830.64|826.64|830.93|826.93|830.93|826.93|830.62|826.62|19
1619449230000|2021-04-26 15:00:30|830.96|826.96|830.99|826.99|831.17|827.17|830.87|826.87|21
1619449240000|2021-04-26 15:00:40|831.1|827.1|832.69|828.69|832.89|828.89|831.1|827.1|33
1619449250000|2021-04-26 15:00:50|832.74|828.74|832.32|828.32|832.74|828.74|832.03|828.03|34
1619449260000|2021-04-26 15:01:00|832.34|828.34|833.63|829.63|833.63|829.63|832.17|828.17|32
1619449270000|2021-04-26 15:01:10|833.41|829.41|834.48|830.48|835.04|831.04|833.41|829.41|27
1619449280000|2021-04-26 15:01:20|834.81|830.81|834.97|830.97|835.04|831.04|834.66|830.66|27
1619449290000|2021-04-26 15:01:30|834.42|830.42|835.3|831.3|835.57|831.57|834.42|830.42|37
1619449300000|2021-04-26 15:01:40|835.2|831.2|835.57|831.57|835.75|831.75|835.2|831.2|32
1619449310000|2021-04-26 15:01:50|835.67|831.67|835.62|831.62|835.76|831.76|835.41|831.41|33
1619449320000|2021-04-26 15:02:00|835.58|831.58|834.68|830.68|835.64|831.64|834.68|830.68|36
1619449330000|2021-04-26 15:02:10|834.69|830.69|835.43|831.43|835.54|831.54|834.63|830.63|33
1619449340000|2021-04-26 15:02:20|835.25|831.25|835.32|831.32|835.34|831.34|834.89|830.89|35
1619449350000|2021-04-26 15:02:30|835.46|831.46|835.08|831.08|835.46|831.46|834.98|830.98|32
1619449360000|2021-04-26 15:02:40|835.03|831.03|834.28|830.28|835.06|831.06|834.27|830.27|32
1619449370000|2021-04-26 15:02:50|834.23|830.23|834.35|830.35|834.35|830.35|833.94|829.94|31
1619449380000|2021-04-26 15:03:00|834.39|830.39|835.62|831.62|835.71|831.71|834.39|830.39|30
1619449390000|2021-04-26 15:03:10|835.67|831.67|835.79|831.79|835.83|831.83|835.48|831.48|35
1619449400000|2021-04-26 15:03:20|835.8|831.8|835.68|831.68|835.81|831.81|835.59|831.59|27
1619449410000|2021-04-26 15:03:30|835.74|831.74|835.14|831.14|835.75|831.75|835.14|831.14|29
1619449420000|2021-04-26 15:03:40|835.25|831.25|835.5|831.5|835.62|831.62|835.25|831.25|25
1619449430000|2021-04-26 15:03:50|835.38|831.38|835.05|831.05|835.56|831.56|835.04|831.04|28
1619449440000|2021-04-26 15:04:00|835.03|831.03|835.41|831.41|835.41|831.41|834.85|830.85|30
1619449450000|2021-04-26 15:04:10|835.29|831.29|834.43|830.43|835.29|831.29|834.36|830.36|30
1619449460000|2021-04-26 15:04:20|834.46|830.46|834.07|830.07|834.46|830.46|834|830|24
1619449470000|2021-04-26 15:04:30|834|830|834.66|830.66|834.67|830.67|834|830|18
1619449480000|2021-04-26 15:04:40|834.68|830.68|835.1|831.1|835.1|831.1|834.68|830.68|31
1619449490000|2021-04-26 15:04:50|835.04|831.04|833.96|829.96|835.14|831.14|833.95|829.95|36
1619449500000|2021-04-26 15:05:00|834.02|830.02|834.28|830.28|834.28|830.28|833.86|829.86|33
1619449510000|2021-04-26 15:05:10|834.26|830.26|834.07|830.07|834.27|830.27|834.07|830.07|32
1619449520000|2021-04-26 15:05:20|834.08|830.08|833.82|829.82|834.17|830.17|833.82|829.82|34
1619449530000|2021-04-26 15:05:30|833.81|829.81|833.69|829.69|833.92|829.92|833.69|829.69|28
1619449540000|2021-04-26 15:05:40|833.7|829.7|833.46|829.46|833.73|829.73|833.42|829.42|28
1619449550000|2021-04-26 15:05:50|833.47|829.47|834.17|830.17|834.26|830.26|833.46|829.46|31
1619449560000|2021-04-26 15:06:00|834.22|830.22|834.17|830.17|834.26|830.26|834.11|830.11|21
1619449570000|2021-04-26 15:06:10|834.24|830.24|834.44|830.44|834.54|830.54|834.18|830.18|26
1619449580000|2021-04-26 15:06:20|834.52|830.52|835.49|831.49|835.49|831.49|834.52|830.52|35
1619449590000|2021-04-26 15:06:30|835.45|831.45|834.82|830.82|835.54|831.54|834.78|830.78|24
1619449600000|2021-04-26 15:06:40|834.84|830.84|835.26|831.26|835.4|831.4|834.83|830.83|28
1619449610000|2021-04-26 15:06:50|835.27|831.27|835.26|831.26|835.4|831.4|835.24|831.24|24
1619449620000|2021-04-26 15:07:00|835.25|831.25|834.83|830.83|835.6|831.6|834.83|830.83|35
1619449630000|2021-04-26 15:07:10|834.87|830.87|834.06|830.06|834.88|830.88|834.02|830.02|29
1619449640000|2021-04-26 15:07:20|834.04|830.04|833.78|829.78|834.04|830.04|833.72|829.72|24
1619449650000|2021-04-26 15:07:30|833.75|829.75|834.04|830.04|834.1|830.1|833.6|829.6|33
1619449660000|2021-04-26 15:07:40|834.03|830.03|833.54|829.54|834.19|830.19|833.54|829.54|30
1619449670000|2021-04-26 15:07:50|833.5|829.5|833.29|829.29|833.55|829.55|832.92|828.92|30
1619449680000|2021-04-26 15:08:00|833.3|829.3|832.78|828.78|833.48|829.48|832.65|828.65|31
1619449690000|2021-04-26 15:08:10|832.8|828.8|832.44|828.44|833.09|829.09|832.44|828.44|34
1619449700000|2021-04-26 15:08:20|832.59|828.59|832.65|828.65|833|829|832.42|828.42|37
1619449710000|2021-04-26 15:08:30|832.62|828.62|832.32|828.32|832.63|828.63|832.25|828.25|26
1619449720000|2021-04-26 15:08:40|832.33|828.33|832.67|828.67|833.03|829.03|832.33|828.33|39
1619449730000|2021-04-26 15:08:50|832.65|828.65|832.3|828.3|832.65|828.65|832.23|828.23|33
1619449740000|2021-04-26 15:09:00|832.27|828.27|832.39|828.39|832.43|828.43|832.27|828.27|27
1619449750000|2021-04-26 15:09:10|832.35|828.35|832.25|828.25|832.36|828.36|832.2|828.2|30
1619449760000|2021-04-26 15:09:20|832.21|828.21|831.65|827.65|832.24|828.24|831.65|827.65|31
1619449770000|2021-04-26 15:09:30|831.61|827.61|830.96|826.96|831.61|827.61|830.87|826.87|36
1619449780000|2021-04-26 15:09:40|830.84|826.84|831.21|827.21|831.22|827.22|830.75|826.75|32
1619449790000|2021-04-26 15:09:50|831.17|827.17|830.9|826.9|831.18|827.18|830.63|826.63|35
1619449800000|2021-04-26 15:10:00|830.91|826.91|831.13|827.13|831.49|827.49|830.91|826.91|34
1619449810000|2021-04-26 15:10:10|830.96|826.96|830.85|826.85|831.04|827.04|830.84|826.84|26
1619449820000|2021-04-26 15:10:20|830.86|826.86|830.5|826.5|830.86|826.86|830.25|826.25|30
1619449830000|2021-04-26 15:10:30|830.42|826.42|830.31|826.31|830.53|826.53|830.11|826.11|35
1619449840000|2021-04-26 15:10:40|830.55|826.55|830.1|826.1|830.55|826.55|830.07|826.07|32
1619449850000|2021-04-26 15:10:50|830.11|826.11|829.92|825.92|830.12|826.12|829.89|825.89|26
1619449860000|2021-04-26 15:11:00|829.94|825.94|829.76|825.76|830.03|826.03|829.76|825.76|24
1619449870000|2021-04-26 15:11:10|829.78|825.78|829.53|825.53|829.83|825.83|829.34|825.34|30
1619449880000|2021-04-26 15:11:20|829.51|825.51|829.97|825.97|829.97|825.97|829.42|825.42|31
1619449890000|2021-04-26 15:11:30|829.92|825.92|829.22|825.22|830.12|826.12|829.22|825.22|29
1619449900000|2021-04-26 15:11:40|829.21|825.21|829.39|825.39|829.42|825.42|829.14|825.14|30
1619449910000|2021-04-26 15:11:50|829.38|825.38|829.15|825.15|829.38|825.38|829.02|825.02|30
1619449920000|2021-04-26 15:12:00|829.08|825.08|829.03|825.03|829.13|825.13|828.85|824.85|31
1619449930000|2021-04-26 15:12:10|829.02|825.02|829.69|825.69|830|826|829.02|825.02|34
1619449940000|2021-04-26 15:12:20|829.7|825.7|830.13|826.13|830.23|826.23|829.65|825.65|35
1619449950000|2021-04-26 15:12:30|830.09|826.09|830.05|826.05|830.34|826.34|829.9|825.9|33
1619449960000|2021-04-26 15:12:40|829.97|825.97|830.15|826.15|830.33|826.33|829.96|825.96|29
1619449970000|2021-04-26 15:12:50|830.04|826.04|828.62|824.62|830.14|826.14|828.51|824.51|37
1619449980000|2021-04-26 15:13:00|828.57|824.57|828.29|824.29|828.58|824.58|828.07|824.07|36
1619449990000|2021-04-26 15:13:10|828.16|824.16|828.19|824.19|828.21|824.21|827.91|823.91|35
1619450000000|2021-04-26 15:13:20|828.25|824.25|828.7|824.7|828.73|824.73|828.24|824.24|36
1619450010000|2021-04-26 15:13:30|828.71|824.71|828.45|824.45|828.75|824.75|828.45|824.45|32
1619450020000|2021-04-26 15:13:40|828.48|824.48|827.74|823.74|828.54|824.54|827.74|823.74|36
1619450030000|2021-04-26 15:13:50|827.69|823.69|827.08|823.08|827.7|823.7|827.08|823.08|33
1619450040000|2021-04-26 15:14:00|827.03|823.03|827.53|823.53|827.56|823.56|826.78|822.78|35
1619450050000|2021-04-26 15:14:10|827.49|823.49|827.2|823.2|827.54|823.54|826.75|822.75|35
1619450060000|2021-04-26 15:14:20|827.27|823.27|827.56|823.56|827.75|823.75|827.24|823.24|38
1619450070000|2021-04-26 15:14:30|827.53|823.53|827.82|823.82|827.82|823.82|827.37|823.37|31
1619450080000|2021-04-26 15:14:40|827.84|823.84|827.75|823.75|827.85|823.85|827.75|823.75|28
1619450090000|2021-04-26 15:14:50|827.57|823.57|826.97|822.97|827.57|823.57|826.89|822.89|38
1619450100000|2021-04-26 15:15:00|826.94|822.94|827.25|823.25|827.31|823.31|826.8|822.8|34
1619450110000|2021-04-26 15:15:10|827.22|823.22|826.07|822.07|827.39|823.39|826.02|822.02|34
1619450120000|2021-04-26 15:15:20|826.11|822.11|825.87|821.87|826.42|822.42|825.85|821.85|36
1619450130000|2021-04-26 15:15:30|825.88|821.88|826.23|822.23|826.25|822.25|825.88|821.88|29
1619450140000|2021-04-26 15:15:40|826.28|822.28|826.36|822.36|826.6|822.6|826.22|822.22|27
1619450150000|2021-04-26 15:15:50|826.41|822.41|825.84|821.84|826.41|822.41|825.83|821.83|28
1619450160000|2021-04-26 15:16:00|825.86|821.86|826.79|822.79|826.79|822.79|825.83|821.83|35
1619450170000|2021-04-26 15:16:10|826.8|822.8|827.66|823.66|827.68|823.68|826.73|822.73|35
1619450180000|2021-04-26 15:16:20|827.67|823.67|827.89|823.89|828.02|824.02|827.62|823.62|32
1619450190000|2021-04-26 15:16:30|827.98|823.98|827.92|823.92|828.05|824.05|827.83|823.83|29
1619450200000|2021-04-26 15:16:40|827.88|823.88|827.13|823.13|827.88|823.88|826.79|822.79|36
1619450210000|2021-04-26 15:16:50|827.26|823.26|827.32|823.32|827.41|823.41|827.1|823.1|33
1619450220000|2021-04-26 15:17:00|827.22|823.22|827.39|823.39|827.39|823.39|826.82|822.82|34
1619450230000|2021-04-26 15:17:10|827.33|823.33|828.11|824.11|828.13|824.13|827.32|823.32|33
1619450240000|2021-04-26 15:17:20|828.07|824.07|828.82|824.82|828.86|824.86|828.07|824.07|34
1619450250000|2021-04-26 15:17:30|828.86|824.86|829.04|825.04|829.04|825.04|828.79|824.79|30
1619450260000|2021-04-26 15:17:40|828.92|824.92|828.58|824.58|829.15|825.15|828.53|824.53|28
1619450270000|2021-04-26 15:17:50|828.64|824.64|828.86|824.86|829.05|825.05|828.61|824.61|33
1619450280000|2021-04-26 15:18:00|828.81|824.81|828.21|824.21|828.81|824.81|828.21|824.21|31
1619450290000|2021-04-26 15:18:10|828.22|824.22|828.32|824.32|828.37|824.37|828.15|824.15|29
1619450300000|2021-04-26 15:18:20|828.23|824.23|828.69|824.69|828.83|824.83|828.23|824.23|31
1619450310000|2021-04-26 15:18:30|828.66|824.66|828.84|824.84|828.84|824.84|828.66|824.66|24
1619450320000|2021-04-26 15:18:40|828.83|824.83|828.98|824.98|828.98|824.98|828.81|824.81|14
1619450330000|2021-04-26 15:18:50|829|825|829.64|825.64|829.79|825.79|829|825|21
1619450340000|2021-04-26 15:19:00|829.52|825.52|829.71|825.71|829.82|825.82|829.52|825.52|37
1619450350000|2021-04-26 15:19:10|829.77|825.77|829.99|825.99|830.01|826.01|829.74|825.74|26
1619450360000|2021-04-26 15:19:20|829.98|825.98|830.34|826.34|830.34|826.34|829.97|825.97|20
1619450370000|2021-04-26 15:19:30|830.33|826.33|830.28|826.28|830.5|826.5|830.28|826.28|21
1619450380000|2021-04-26 15:19:40|830.17|826.17|830.03|826.03|830.17|826.17|829.55|825.55|36
1619450390000|2021-04-26 15:19:50|830.05|826.05|830.18|826.18|830.27|826.27|830.04|826.04|20
1619450400000|2021-04-26 15:20:00|830.24|826.24|830.49|826.49|830.49|826.49|830.24|826.24|19
1619450410000|2021-04-26 15:20:10|830.55|826.55|830.52|826.52|830.69|826.69|830.48|826.48|15
1619450420000|2021-04-26 15:20:20|830.53|826.53|830.81|826.81|830.82|826.82|830.53|826.53|12
1619450430000|2021-04-26 15:20:30|830.84|826.84|830.81|826.81|830.94|826.94|830.79|826.79|18
1619450440000|2021-04-26 15:20:40|830.82|826.82|830.69|826.69|830.87|826.87|830.57|826.57|25
1619450450000|2021-04-26 15:20:50|830.68|826.68|830.74|826.74|830.79|826.79|830.59|826.59|26
1619450460000|2021-04-26 15:21:00|830.84|826.84|830.93|826.93|830.93|826.93|830.82|826.82|14
1619450470000|2021-04-26 15:21:10|830.92|826.92|832.43|828.43|832.43|828.43|830.92|826.92|25
1619450480000|2021-04-26 15:21:20|832.46|828.46|833.15|829.15|833.27|829.27|832.46|828.46|35
1619450490000|2021-04-26 15:21:30|833.17|829.17|833.34|829.34|833.43|829.43|832.68|828.68|35
1619450500000|2021-04-26 15:21:40|833.35|829.35|834.47|830.47|834.6|830.6|833.28|829.28|34
1619450510000|2021-04-26 15:21:50|834.39|830.39|835.15|831.15|835.21|831.21|834.36|830.36|30
1619450520000|2021-04-26 15:22:00|835.16|831.16|833.69|829.69|835.28|831.28|833.69|829.69|37
1619450530000|2021-04-26 15:22:10|833.77|829.77|834.3|830.3|834.33|830.33|833.75|829.75|30
1619450540000|2021-04-26 15:22:20|834.31|830.31|834.52|830.52|834.54|830.54|834.09|830.09|34
1619450550000|2021-04-26 15:22:30|834.5|830.5|833.93|829.93|834.54|830.54|833.85|829.85|30
1619450560000|2021-04-26 15:22:40|834.03|830.03|834.41|830.41|834.41|830.41|833.92|829.92|34
1619450570000|2021-04-26 15:22:50|834.52|830.52|834.62|830.62|834.62|830.62|834.34|830.34|21
1619450580000|2021-04-26 15:23:00|834.65|830.65|834.5|830.5|834.79|830.79|834.44|830.44|35
1619450590000|2021-04-26 15:23:10|834.37|830.37|834.19|830.19|834.37|830.37|834.12|830.12|25
1619450600000|2021-04-26 15:23:20|834.2|830.2|834.35|830.35|834.62|830.62|834.2|830.2|27
1619450610000|2021-04-26 15:23:30|834.29|830.29|833.28|829.28|834.29|830.29|833.28|829.28|32
1619450620000|2021-04-26 15:23:40|833.2|829.2|832.06|828.06|833.2|829.2|832.05|828.05|27
1619450630000|2021-04-26 15:23:50|832.05|828.05|832.12|828.12|832.17|828.17|832.03|828.03|16
1619450640000|2021-04-26 15:24:00|831.59|827.59|831.13|827.13|831.59|827.59|831.12|827.12|29
1619450650000|2021-04-26 15:24:10|831.1|827.1|830.87|826.87|831.1|827.1|830.76|826.76|27
1619450660000|2021-04-26 15:24:20|830.82|826.82|830.84|826.84|830.9|826.9|830.69|826.69|27
1619450670000|2021-04-26 15:24:30|830.83|826.83|830.74|826.74|830.87|826.87|830.65|826.65|16
1619450680000|2021-04-26 15:24:40|830.72|826.72|830.64|826.64|830.72|826.72|830.52|826.52|23
1619450690000|2021-04-26 15:24:50|830.63|826.63|830.69|826.69|830.83|826.83|830.63|826.63|24
1619450700000|2021-04-26 15:25:00|830.68|826.68|830.42|826.42|830.68|826.68|830.42|826.42|22
1619450710000|2021-04-26 15:25:10|830.36|826.36|829.77|825.77|830.36|826.36|829.77|825.77|29
1619450720000|2021-04-26 15:25:20|829.76|825.76|829.82|825.82|829.84|825.84|829.74|825.74|22
1619450730000|2021-04-26 15:25:30|829.8|825.8|830.59|826.59|830.59|826.59|829.76|825.76|24
1619450740000|2021-04-26 15:25:40|830.68|826.68|831.56|827.56|831.66|827.66|830.68|826.68|28
1619450750000|2021-04-26 15:25:50|831.55|827.55|831.67|827.67|831.67|827.67|831.51|827.51|19
1619450760000|2021-04-26 15:26:00|831.62|827.62|831.78|827.78|831.86|827.86|831.62|827.62|28
1619450770000|2021-04-26 15:26:10|831.81|827.81|832.29|828.29|832.36|828.36|831.81|827.81|33
1619450780000|2021-04-26 15:26:20|832.3|828.3|832.45|828.45|832.48|828.48|832.21|828.21|24
1619450790000|2021-04-26 15:26:30|832.47|828.47|832.55|828.55|832.75|828.75|832.44|828.44|29
1619450800000|2021-04-26 15:26:40|832.42|828.42|832.23|828.23|832.45|828.45|832.23|828.23|23
1619450810000|2021-04-26 15:26:50|832.2|828.2|832.34|828.34|832.36|828.36|831.92|827.92|30
1619450820000|2021-04-26 15:27:00|832.4|828.4|832.81|828.81|832.81|828.81|832.34|828.34|30
1619450830000|2021-04-26 15:27:10|832.84|828.84|832.4|828.4|832.84|828.84|832.4|828.4|23
1619450840000|2021-04-26 15:27:20|832.38|828.38|832.85|828.85|832.85|828.85|832.37|828.37|25
1619450850000|2021-04-26 15:27:30|832.83|828.83|832.4|828.4|832.83|828.83|832.31|828.31|30
1619450860000|2021-04-26 15:27:40|832.29|828.29|832.21|828.21|832.36|828.36|832.06|828.06|25
1619450870000|2021-04-26 15:27:50|832.32|828.32|832.29|828.29|832.33|828.33|832.02|828.02|25
1619450880000|2021-04-26 15:28:00|832.3|828.3|832.52|828.52|832.76|828.76|832.29|828.29|33
1619450890000|2021-04-26 15:28:10|832.5|828.5|832.48|828.48|832.52|828.52|832.4|828.4|29
1619450900000|2021-04-26 15:28:20|832.54|828.54|833.04|829.04|833.09|829.09|832.48|828.48|24
1619450910000|2021-04-26 15:28:30|833.03|829.03|832.99|828.99|833.05|829.05|832.88|828.88|23
1619450920000|2021-04-26 15:28:40|832.98|828.98|832.78|828.78|833.02|829.02|832.67|828.67|16
1619450930000|2021-04-26 15:28:50|832.72|828.72|832.23|828.23|832.9|828.9|832.22|828.22|34
1619450940000|2021-04-26 15:29:00|832.22|828.22|832.13|828.13|832.49|828.49|832.12|828.12|26
1619450950000|2021-04-26 15:29:10|832.22|828.22|832.29|828.29|832.34|828.34|832.22|828.22|27
1619450960000|2021-04-26 15:29:20|832.27|828.27|832.32|828.32|832.43|828.43|832.1|828.1|32
1619450970000|2021-04-26 15:29:30|832.31|828.31|831.25|827.25|832.31|828.31|831.24|827.24|35
1619450980000|2021-04-26 15:29:40|831.12|827.12|831.1|827.1|831.32|827.32|831.09|827.09|26
1619450990000|2021-04-26 15:29:50|831.16|827.16|831.13|827.13|831.35|827.35|831.08|827.08|18
1619451000000|2021-04-26 15:30:00|831.1|827.1|831.73|827.73|831.78|827.78|831.01|827.01|32
1619451010000|2021-04-26 15:30:10|831.74|827.74|832.31|828.31|832.58|828.58|831.74|827.74|33
1619451020000|2021-04-26 15:30:20|832.34|828.34|832.07|828.07|832.37|828.37|832.04|828.04|26
1619451030000|2021-04-26 15:30:30|832.14|828.14|831.52|827.52|832.17|828.17|831.5|827.5|34
1619451040000|2021-04-26 15:30:40|831.5|827.5|831.88|827.88|831.88|827.88|831.45|827.45|30
1619451050000|2021-04-26 15:30:50|831.89|827.89|831.97|827.97|832.16|828.16|831.89|827.89|24
1619451060000|2021-04-26 15:31:00|831.99|827.99|832.11|828.11|832.17|828.17|831.99|827.99|29
1619451070000|2021-04-26 15:31:10|832.2|828.2|832.42|828.42|832.57|828.57|832.19|828.19|22
1619451080000|2021-04-26 15:31:20|832.48|828.48|832.07|828.07|832.51|828.51|832.04|828.04|18
1619451090000|2021-04-26 15:31:30|831.94|827.94|831.95|827.95|831.99|827.99|831.61|827.61|35
1619451100000|2021-04-26 15:31:40|831.93|827.93|832|828|832.12|828.12|831.89|827.89|27
1619451110000|2021-04-26 15:31:50|831.98|827.98|831.94|827.94|832.12|828.12|831.92|827.92|28
1619451120000|2021-04-26 15:32:00|831.9|827.9|831.47|827.47|831.93|827.93|831.47|827.47|29
1619451130000|2021-04-26 15:32:10|831.46|827.46|831.3|827.3|831.46|827.46|831.25|827.25|24
1619451140000|2021-04-26 15:32:20|831.36|827.36|831.82|827.82|831.89|827.89|831.36|827.36|28
1619451150000|2021-04-26 15:32:30|831.83|827.83|831.6|827.6|831.95|827.95|831.58|827.58|28
1619451160000|2021-04-26 15:32:40|831.69|827.69|831.72|827.72|831.75|827.75|831.51|827.51|34
1619451170000|2021-04-26 15:32:50|831.67|827.67|831.99|827.99|832.13|828.13|831.57|827.57|30
1619451180000|2021-04-26 15:33:00|832|828|831.83|827.83|832.09|828.09|831.83|827.83|27
1619451190000|2021-04-26 15:33:10|831.79|827.79|831.64|827.64|831.83|827.83|831.56|827.56|29
1619451200000|2021-04-26 15:33:20|831.66|827.66|831.87|827.87|832.01|828.01|831.65|827.65|33
1619451210000|2021-04-26 15:33:30|831.86|827.86|831.77|827.77|831.86|827.86|831.64|827.64|23
1619451220000|2021-04-26 15:33:40|831.75|827.75|831.83|827.83|831.85|827.85|831.75|827.75|19
1619451230000|2021-04-26 15:33:50|831.82|827.82|831.83|827.83|831.89|827.89|831.81|827.81|21
1619451240000|2021-04-26 15:34:00|831.84|827.84|831.65|827.65|831.85|827.85|831.64|827.64|20
1619451250000|2021-04-26 15:34:10|831.72|827.72|831.84|827.84|831.84|827.84|831.69|827.69|21
1619451260000|2021-04-26 15:34:20|831.83|827.83|831.79|827.79|831.83|827.83|831.75|827.75|20
1619451270000|2021-04-26 15:34:30|831.81|827.81|832.21|828.21|832.21|828.21|831.78|827.78|23
1619451280000|2021-04-26 15:34:40|832.17|828.17|832.51|828.51|832.58|828.58|832.17|828.17|27
1619451290000|2021-04-26 15:34:50|832.5|828.5|832.14|828.14|832.5|828.5|831.87|827.87|34
1619451300000|2021-04-26 15:35:00|832.15|828.15|832.12|828.12|832.21|828.21|831.76|827.76|28
1619451310000|2021-04-26 15:35:10|832.11|828.11|832.29|828.29|832.31|828.31|832.1|828.1|15
1619451320000|2021-04-26 15:35:20|832.32|828.32|832.62|828.62|832.64|828.64|832.32|828.32|19
1619451330000|2021-04-26 15:35:30|832.57|828.57|833.11|829.11|833.11|829.11|832.57|828.57|15
1619451340000|2021-04-26 15:35:40|833.13|829.13|832.73|828.73|833.19|829.19|832.4|828.4|37
1619451350000|2021-04-26 15:35:50|832.75|828.75|832.51|828.51|832.75|828.75|832.14|828.14|30
1619451360000|2021-04-26 15:36:00|832.52|828.52|832.68|828.68|832.7|828.7|832.52|828.52|21
1619451370000|2021-04-26 15:36:10|832.65|828.65|831.53|827.53|832.66|828.66|831.41|827.41|32
1619451380000|2021-04-26 15:36:20|831.54|827.54|830.94|826.94|831.58|827.58|830.89|826.89|35
1619451390000|2021-04-26 15:36:30|830.86|826.86|831.22|827.22|831.22|827.22|830.81|826.81|21
1619451400000|2021-04-26 15:36:40|831.2|827.2|830.81|826.81|831.2|827.2|830.77|826.77|32
1619451410000|2021-04-26 15:36:50|830.8|826.8|830.73|826.73|830.8|826.8|830.72|826.72|26
1619451420000|2021-04-26 15:37:00|830.72|826.72|830.87|826.87|830.87|826.87|830.52|826.52|32
1619451430000|2021-04-26 15:37:10|830.94|826.94|830.79|826.79|831.02|827.02|830.77|826.77|25
1619451440000|2021-04-26 15:37:20|830.76|826.76|829.38|825.38|830.8|826.8|829.15|825.15|30
1619451450000|2021-04-26 15:37:30|829.4|825.4|829.67|825.67|829.69|825.69|829.24|825.24|29
1619451460000|2021-04-26 15:37:40|829.69|825.69|830.45|826.45|830.49|826.49|829.69|825.69|27
1619451470000|2021-04-26 15:37:50|830.36|826.36|829.74|825.74|830.36|826.36|829.58|825.58|31
1619451480000|2021-04-26 15:38:00|829.76|825.76|829.97|825.97|829.98|825.98|829.76|825.76|26
1619451490000|2021-04-26 15:38:10|829.96|825.96|830.26|826.26|830.32|826.32|829.94|825.94|25
1619451500000|2021-04-26 15:38:20|830.24|826.24|830.44|826.44|830.47|826.47|830.23|826.23|34
1619451510000|2021-04-26 15:38:30|830.53|826.53|830.42|826.42|830.66|826.66|830.31|826.31|25
1619451520000|2021-04-26 15:38:40|830.4|826.4|830.5|826.5|830.52|826.52|830.34|826.34|29
1619451530000|2021-04-26 15:38:50|830.45|826.45|829.7|825.7|830.51|826.51|829.7|825.7|29
1619451540000|2021-04-26 15:39:00|829.71|825.71|829.53|825.53|829.94|825.94|829.43|825.43|36
1619451550000|2021-04-26 15:39:10|829.54|825.54|829.77|825.77|829.77|825.77|829.47|825.47|36
1619451560000|2021-04-26 15:39:20|829.79|825.79|829.84|825.84|829.88|825.88|829.65|825.65|29
1619451570000|2021-04-26 15:39:30|829.86|825.86|830.26|826.26|830.33|826.33|829.79|825.79|27
1619451580000|2021-04-26 15:39:40|830.24|826.24|830.07|826.07|830.32|826.32|830.04|826.04|24
1619451590000|2021-04-26 15:39:50|830.06|826.06|830.02|826.02|830.14|826.14|829.95|825.95|25
1619451600000|2021-04-26 15:40:00|830.11|826.11|830.92|826.92|830.92|826.92|830.07|826.07|32
1619451610000|2021-04-26 15:40:10|830.93|826.93|830.99|826.99|831.01|827.01|830.66|826.66|35
1619451620000|2021-04-26 15:40:20|831|827|830.79|826.79|831.08|827.08|830.7|826.7|26
1619451630000|2021-04-26 15:40:30|830.78|826.78|830.63|826.63|830.88|826.88|830.63|826.63|33
1619451640000|2021-04-26 15:40:40|830.69|826.69|830.31|826.31|830.85|826.85|830.2|826.2|33
1619451650000|2021-04-26 15:40:50|830.47|826.47|830.4|826.4|830.5|826.5|830.22|826.22|30
1619451660000|2021-04-26 15:41:00|830.41|826.41|830.62|826.62|830.62|826.62|830.37|826.37|28
1619451670000|2021-04-26 15:41:10|830.56|826.56|830.45|826.45|830.63|826.63|830.34|826.34|30
1619451680000|2021-04-26 15:41:20|830.42|826.42|830.27|826.27|830.48|826.48|830.25|826.25|27
1619451690000|2021-04-26 15:41:30|830.28|826.28|830.34|826.34|830.47|826.47|830.22|826.22|26
1619451700000|2021-04-26 15:41:40|830.27|826.27|830.7|826.7|830.7|826.7|830.22|826.22|31
1619451710000|2021-04-26 15:41:50|830.69|826.69|830.58|826.58|830.8|826.8|830.58|826.58|23
1619451720000|2021-04-26 15:42:00|830.57|826.57|830.5|826.5|830.62|826.62|830.48|826.48|21
1619451730000|2021-04-26 15:42:10|830.49|826.49|830.78|826.78|830.79|826.79|830.49|826.49|16
1619451740000|2021-04-26 15:42:20|830.76|826.76|830.66|826.66|830.86|826.86|830.55|826.55|33
1619451750000|2021-04-26 15:42:30|830.64|826.64|830.36|826.36|830.89|826.89|830.3|826.3|29
1619451760000|2021-04-26 15:42:40|830.34|826.34|830.74|826.74|830.74|826.74|830.28|826.28|29
1619451770000|2021-04-26 15:42:50|830.75|826.75|830.78|826.78|830.93|826.93|830.62|826.62|35
1619451780000|2021-04-26 15:43:00|830.76|826.76|830.4|826.4|830.79|826.79|830.25|826.25|32
1619451790000|2021-04-26 15:43:10|830.39|826.39|830.65|826.65|830.65|826.65|830.3|826.3|29
1619451800000|2021-04-26 15:43:20|830.59|826.59|830.58|826.58|830.83|826.83|830.56|826.56|34
1619451810000|2021-04-26 15:43:30|830.56|826.56|830.59|826.59|830.63|826.63|830.43|826.43|27
1619451820000|2021-04-26 15:43:40|830.57|826.57|830.67|826.67|830.69|826.69|830.55|826.55|24
1619451830000|2021-04-26 15:43:50|830.63|826.63|830.62|826.62|830.72|826.72|830.61|826.61|15
1619451840000|2021-04-26 15:44:00|830.65|826.65|830.4|826.4|830.66|826.66|830.34|826.34|19
1619451850000|2021-04-26 15:44:10|830.36|826.36|830.24|826.24|830.4|826.4|830.09|826.09|24
1619451860000|2021-04-26 15:44:20|830.26|826.26|830.78|826.78|830.97|826.97|830.21|826.21|30
1619451870000|2021-04-26 15:44:30|830.79|826.79|830.81|826.81|831|827|830.77|826.77|27
1619451880000|2021-04-26 15:44:40|830.8|826.8|830.6|826.6|831|827|830.55|826.55|29
1619451890000|2021-04-26 15:44:50|830.61|826.61|830.64|826.64|830.94|826.94|830.51|826.51|31
1619451900000|2021-04-26 15:45:00|830.65|826.65|830.46|826.46|830.7|826.7|830.46|826.46|23
1619451910000|2021-04-26 15:45:10|830.41|826.41|830.39|826.39|830.46|826.46|830.28|826.28|29
1619451920000|2021-04-26 15:45:20|830.37|826.37|830.77|826.77|830.84|826.84|830.34|826.34|24
1619451930000|2021-04-26 15:45:30|830.75|826.75|830.49|826.49|830.88|826.88|830.49|826.49|28
1619451940000|2021-04-26 15:45:40|830.51|826.51|830.7|826.7|830.85|826.85|830.51|826.51|28
1619451950000|2021-04-26 15:45:50|830.72|826.72|831.18|827.18|831.19|827.19|830.72|826.72|25
1619451960000|2021-04-26 15:46:00|831.17|827.17|831.56|827.56|831.56|827.56|831.17|827.17|15
1619451970000|2021-04-26 15:46:10|831.6|827.6|832.16|828.16|832.16|828.16|831.56|827.56|27
1619451980000|2021-04-26 15:46:20|832.15|828.15|832.23|828.23|832.23|828.23|832.13|828.13|10
1619451990000|2021-04-26 15:46:30|832.22|828.22|832.23|828.23|832.23|828.23|832.21|828.21|6
1619452000000|2021-04-26 15:46:40|832.22|828.22|832.31|828.31|832.31|828.31|832.14|828.14|10
1619452010000|2021-04-26 15:46:50|832.27|828.27|832.47|828.47|832.49|828.49|832.27|828.27|16
1619452020000|2021-04-26 15:47:00|832.55|828.55|832.68|828.68|832.7|828.7|832.52|828.52|15
1619452030000|2021-04-26 15:47:10|832.67|828.67|832.88|828.88|833|829|832.59|828.59|30
1619452040000|2021-04-26 15:47:20|832.79|828.79|832.97|828.97|833.06|829.06|832.62|828.62|33
1619452050000|2021-04-26 15:47:30|832.92|828.92|832.91|828.91|833.07|829.07|832.71|828.71|31
1619452060000|2021-04-26 15:47:40|832.95|828.95|833.32|829.32|833.32|829.32|832.94|828.94|35
1619452070000|2021-04-26 15:47:50|833.3|829.3|833.76|829.76|833.79|829.79|833.3|829.3|30
1619452080000|2021-04-26 15:48:00|833.94|829.94|833.72|829.72|833.95|829.95|833.72|829.72|26
1619452090000|2021-04-26 15:48:10|833.56|829.56|833.79|829.79|833.79|829.79|833.32|829.32|36
1619452100000|2021-04-26 15:48:20|833.81|829.81|833.73|829.73|833.96|829.96|833.61|829.61|30
1619452110000|2021-04-26 15:48:30|833.76|829.76|833.85|829.85|833.85|829.85|833.69|829.69|21
1619452120000|2021-04-26 15:48:40|833.81|829.81|833.99|829.99|834.02|830.02|833.8|829.8|24
1619452130000|2021-04-26 15:48:50|833.98|829.98|834.1|830.1|834.16|830.16|833.93|829.93|24
1619452140000|2021-04-26 15:49:00|834.11|830.11|834.31|830.31|834.31|830.31|834.1|830.1|27
1619452150000|2021-04-26 15:49:10|834.32|830.32|834.41|830.41|834.42|830.42|834.3|830.3|26
1619452160000|2021-04-26 15:49:20|834.43|830.43|834.41|830.41|834.43|830.43|834.4|830.4|8
1619452170000|2021-04-26 15:49:30|834.39|830.39|834.47|830.47|834.51|830.51|834.31|830.31|24
1619452180000|2021-04-26 15:49:40|834.48|830.48|833.96|829.96|834.48|830.48|833.94|829.94|24
1619452190000|2021-04-26 15:49:50|833.91|829.91|833.94|829.94|834.11|830.11|833.86|829.86|33
1619452200000|2021-04-26 15:50:00|833.97|829.97|834|830|834.02|830.02|833.92|829.92|26
1619452210000|2021-04-26 15:50:10|834.04|830.04|833.86|829.86|834.05|830.05|833.84|829.84|25
1619452220000|2021-04-26 15:50:20|833.87|829.87|834.01|830.01|834.04|830.04|833.82|829.82|23
1619452230000|2021-04-26 15:50:30|834.02|830.02|834.24|830.24|834.31|830.31|833.99|829.99|20
1619452240000|2021-04-26 15:50:40|834.27|830.27|834.3|830.3|834.36|830.36|834.24|830.24|17
1619452250000|2021-04-26 15:50:50|834.28|830.28|834.09|830.09|834.28|830.28|834.04|830.04|24
1619452260000|2021-04-26 15:51:00|834.08|830.08|834.37|830.37|834.4|830.4|834.08|830.08|23
1619452270000|2021-04-26 15:51:10|834.38|830.38|833.83|829.83|834.39|830.39|833.83|829.83|27
1619452280000|2021-04-26 15:51:20|833.81|829.81|833.54|829.54|833.81|829.81|833.45|829.45|29
1619452290000|2021-04-26 15:51:30|833.56|829.56|833.36|829.36|833.56|829.56|833.31|829.31|32
1619452300000|2021-04-26 15:51:40|833.37|829.37|833.9|829.9|833.92|829.92|833.37|829.37|28
1619452310000|2021-04-26 15:51:50|833.92|829.92|833.77|829.77|834.1|830.1|833.75|829.75|30
1619452320000|2021-04-26 15:52:00|833.78|829.78|833.8|829.8|833.83|829.83|833.72|829.72|31
1619452330000|2021-04-26 15:52:10|833.79|829.79|833.91|829.91|833.94|829.94|833.68|829.68|20
1619452340000|2021-04-26 15:52:20|833.89|829.89|833.33|829.33|833.91|829.91|833.33|829.33|29
1619452350000|2021-04-26 15:52:30|833.34|829.34|833.36|829.36|833.46|829.46|833.34|829.34|19
1619452360000|2021-04-26 15:52:40|833.39|829.39|832.96|828.96|833.45|829.45|832.95|828.95|24
1619452370000|2021-04-26 15:52:50|832.94|828.94|833.08|829.08|833.08|829.08|832.83|828.83|16
1619452380000|2021-04-26 15:53:00|833.07|829.07|833.97|829.97|833.97|829.97|833.02|829.02|35
1619452390000|2021-04-26 15:53:10|833.98|829.98|834.07|830.07|834.21|830.21|833.97|829.97|31
1619452400000|2021-04-26 15:53:20|834.1|830.1|833.95|829.95|834.11|830.11|833.89|829.89|27
1619452410000|2021-04-26 15:53:30|833.99|829.99|833.55|829.55|834|830|833.53|829.53|30
1619452420000|2021-04-26 15:53:40|833.53|829.53|833.35|829.35|833.53|829.53|833.27|829.27|28
1619452430000|2021-04-26 15:53:50|833.36|829.36|833.49|829.49|833.49|829.49|833.36|829.36|28
1619452440000|2021-04-26 15:54:00|833.48|829.48|833.62|829.62|833.62|829.62|833.37|829.37|22
1619452450000|2021-04-26 15:54:10|833.61|829.61|833.42|829.42|833.69|829.69|833.28|829.28|20
1619452460000|2021-04-26 15:54:20|833.49|829.49|833.84|829.84|833.86|829.86|833.49|829.49|26
1619452470000|2021-04-26 15:54:30|833.62|829.62|832.55|828.55|833.62|829.62|832.33|828.33|32
1619452480000|2021-04-26 15:54:40|832.58|828.58|832.58|828.58|832.63|828.63|832.51|828.51|24
1619452490000|2021-04-26 15:54:50|832.56|828.56|833.4|829.4|833.4|829.4|832.56|828.56|26
1619452500000|2021-04-26 15:55:00|833.37|829.37|833.33|829.33|833.43|829.43|833.25|829.25|30
1619452510000|2021-04-26 15:55:10|833.37|829.37|833.25|829.25|833.44|829.44|833.16|829.16|31
1619452520000|2021-04-26 15:55:20|833.26|829.26|833.49|829.49|833.49|829.49|833.2|829.2|18
1619452530000|2021-04-26 15:55:30|833.45|829.45|832.93|828.93|833.47|829.47|832.93|828.93|28
1619452540000|2021-04-26 15:55:40|832.92|828.92|833.06|829.06|833.07|829.07|832.87|828.87|29
1619452550000|2021-04-26 15:55:50|833.04|829.04|832.82|828.82|833.18|829.18|832.8|828.8|29
1619452560000|2021-04-26 15:56:00|832.81|828.81|833.36|829.36|833.36|829.36|832.81|828.81|25
1619452570000|2021-04-26 15:56:10|833.37|829.37|832.89|828.89|833.38|829.38|832.86|828.86|31
1619452580000|2021-04-26 15:56:20|832.81|828.81|833.01|829.01|833.01|829.01|832.69|828.69|25
1619452590000|2021-04-26 15:56:30|832.93|828.93|832.66|828.66|833.17|829.17|832.56|828.56|35
1619452600000|2021-04-26 15:56:40|832.63|828.63|832.81|828.81|832.91|828.91|832.57|828.57|28
1619452610000|2021-04-26 15:56:50|832.8|828.8|832.83|828.83|832.89|828.89|832.68|828.68|25
1619452620000|2021-04-26 15:57:00|832.89|828.89|833.03|829.03|833.44|829.44|832.85|828.85|32
1619452630000|2021-04-26 15:57:10|833.02|829.02|832.94|828.94|833.03|829.03|832.92|828.92|17
1619452640000|2021-04-26 15:57:20|832.96|828.96|833.15|829.15|833.2|829.2|832.94|828.94|18
1619452650000|2021-04-26 15:57:30|833.2|829.2|832.88|828.88|833.2|829.2|832.73|828.73|30
1619452660000|2021-04-26 15:57:40|832.94|828.94|832.99|828.99|833.06|829.06|832.88|828.88|26
1619452670000|2021-04-26 15:57:50|833.01|829.01|833.01|829.01|833.01|829.01|832.88|828.88|23
1619452680000|2021-04-26 15:58:00|833.02|829.02|833.37|829.37|833.37|829.37|832.96|828.96|29
1619452690000|2021-04-26 15:58:10|833.39|829.39|833.32|829.32|833.39|829.39|833.32|829.32|13
1619452700000|2021-04-26 15:58:20|833.48|829.48|833.17|829.17|833.48|829.48|833.14|829.14|23
1619452710000|2021-04-26 15:58:30|833.16|829.16|833.21|829.21|833.22|829.22|833.16|829.16|11
1619452720000|2021-04-26 15:58:40|833.19|829.19|833.31|829.31|833.31|829.31|833.19|829.19|5
1619452730000|2021-04-26 15:58:50|833.28|829.28|833.59|829.59|833.64|829.64|833.24|829.24|17
1619452740000|2021-04-26 15:59:00|833.61|829.61|833.69|829.69|833.98|829.98|833.52|829.52|28
1619452750000|2021-04-26 15:59:10|833.73|829.73|833.46|829.46|833.74|829.74|833.41|829.41|31
1619452760000|2021-04-26 15:59:20|833.44|829.44|833.99|829.99|834.08|830.08|833.4|829.4|26
1619452770000|2021-04-26 15:59:30|834.07|830.07|833.99|829.99|834.12|830.12|833.87|829.87|29
1619452780000|2021-04-26 15:59:40|833.98|829.98|833.95|829.95|833.99|829.99|833.68|829.68|28
1619452790000|2021-04-26 15:59:50|833.94|829.94|833.96|829.96|833.96|829.96|833.82|829.82|20
1619452800000|2021-04-26 16:00:00|834.05|830.05|834.58|830.58|834.58|830.58|834.04|830.04|25
1619452810000|2021-04-26 16:00:10|834.54|830.54|834.79|830.79|834.79|830.79|834.54|830.54|13
1619452820000|2021-04-26 16:00:20|834.82|830.82|836.36|832.36|836.36|832.36|834.7|830.7|20
1619452830000|2021-04-26 16:00:30|836.44|832.44|837.51|833.51|837.51|833.51|836.44|832.44|22
1619452840000|2021-04-26 16:00:40|837.56|833.56|838.72|834.72|838.88|834.88|837.54|833.54|29
1619452850000|2021-04-26 16:00:50|838.91|834.91|839.41|835.41|839.41|835.41|838.43|834.43|31
1619452860000|2021-04-26 16:01:00|839.35|835.35|838.3|834.3|839.39|835.39|838.3|834.3|32
1619452870000|2021-04-26 16:01:10|838.34|834.34|838.85|834.85|838.85|834.85|838.05|834.05|38
1619452880000|2021-04-26 16:01:20|838.92|834.92|839.73|835.73|839.73|835.73|838.92|834.92|23
1619452890000|2021-04-26 16:01:30|839.75|835.75|840.43|836.43|840.5|836.5|839.32|835.32|33
1619452900000|2021-04-26 16:01:40|840.36|836.36|841.99|837.99|842.02|838.02|840.19|836.19|28
1619452910000|2021-04-26 16:01:50|841.88|837.88|841.9|837.9|842.06|838.06|841.83|837.83|28
1619452920000|2021-04-26 16:02:00|841.87|837.87|841.16|837.16|842.31|838.31|840.95|836.95|37
1619452930000|2021-04-26 16:02:10|841.2|837.2|841.85|837.85|841.85|837.85|840.38|836.38|34
1619452940000|2021-04-26 16:02:20|841.86|837.86|841.77|837.77|841.93|837.93|840.94|836.94|34
1619452950000|2021-04-26 16:02:30|841.75|837.75|841.1|837.1|842.18|838.18|841.08|837.08|22
1619452960000|2021-04-26 16:02:40|841.11|837.11|841.87|837.87|841.88|837.88|841.11|837.11|27
1619452970000|2021-04-26 16:02:50|841.89|837.89|841.86|837.86|841.91|837.91|841.62|837.62|28
1619452980000|2021-04-26 16:03:00|841.92|837.92|842.22|838.22|842.34|838.34|841.91|837.91|25
1619452990000|2021-04-26 16:03:10|842.6|838.6|842.14|838.14|842.61|838.61|842.06|838.06|36
1619453000000|2021-04-26 16:03:20|842.02|838.02|841.13|837.13|842.08|838.08|841.12|837.12|30
1619453010000|2021-04-26 16:03:30|841.11|837.11|840.37|836.37|841.2|837.2|840.37|836.37|37
1619453020000|2021-04-26 16:03:40|840.21|836.21|840.37|836.37|840.68|836.68|840.17|836.17|35
1619453030000|2021-04-26 16:03:50|840.38|836.38|840.54|836.54|840.54|836.54|840.28|836.28|34
1619453040000|2021-04-26 16:04:00|840.51|836.51|841.73|837.73|841.86|837.86|840.43|836.43|33
1619453050000|2021-04-26 16:04:10|842.02|838.02|840.57|836.57|842.06|838.06|840.45|836.45|37
1619453060000|2021-04-26 16:04:20|840.53|836.53|839.11|835.11|840.53|836.53|838.56|834.56|39
1619453070000|2021-04-26 16:04:30|839.1|835.1|838.4|834.4|839.1|835.1|838.4|834.4|34
1619453080000|2021-04-26 16:04:40|838.28|834.28|837.34|833.34|838.61|834.61|837.34|833.34|34
1619453090000|2021-04-26 16:04:50|837.32|833.32|838.05|834.05|838.05|834.05|837.22|833.22|30
1619453100000|2021-04-26 16:05:00|838.19|834.19|838.26|834.26|838.47|834.47|837.96|833.96|35
1619453110000|2021-04-26 16:05:10|838.27|834.27|837.68|833.68|838.27|834.27|837.68|833.68|29
1619453120000|2021-04-26 16:05:20|837.71|833.71|836.95|832.95|837.79|833.79|836.83|832.83|31
1619453130000|2021-04-26 16:05:30|836.98|832.98|836.87|832.87|837.16|833.16|836.59|832.59|34
1619453140000|2021-04-26 16:05:40|836.66|832.66|836.78|832.78|836.82|832.82|836.39|832.39|31
1619453150000|2021-04-26 16:05:50|836.8|832.8|836.41|832.41|837|833|836.41|832.41|28
1619453160000|2021-04-26 16:06:00|836.39|832.39|836.19|832.19|836.42|832.42|836.1|832.1|24
1619453170000|2021-04-26 16:06:10|836.21|832.21|835.6|831.6|836.29|832.29|835.54|831.54|35
1619453180000|2021-04-26 16:06:20|835.59|831.59|833.88|829.88|835.6|831.6|833.86|829.86|29
1619453190000|2021-04-26 16:06:30|833.85|829.85|833.79|829.79|833.91|829.91|833.69|829.69|31
1619453200000|2021-04-26 16:06:40|833.49|829.49|833.99|829.99|834|830|833.48|829.48|31
1619453210000|2021-04-26 16:06:50|834.05|830.05|833.7|829.7|834.65|830.65|833.7|829.7|34
1619453220000|2021-04-26 16:07:00|833.76|829.76|833.5|829.5|833.77|829.77|833.31|829.31|29
1619453230000|2021-04-26 16:07:10|833.55|829.55|834.23|830.23|834.47|830.47|833.55|829.55|27
1619453240000|2021-04-26 16:07:20|834.22|830.22|833.4|829.4|834.22|830.22|833.31|829.31|34
1619453250000|2021-04-26 16:07:30|833.44|829.44|833.02|829.02|833.44|829.44|832.99|828.99|29
1619453260000|2021-04-26 16:07:40|833.03|829.03|833.43|829.43|833.43|829.43|832.92|828.92|29
1619453270000|2021-04-26 16:07:50|833.39|829.39|833.12|829.12|833.41|829.41|833.06|829.06|30
1619453280000|2021-04-26 16:08:00|833.17|829.17|834.14|830.14|834.14|830.14|833.16|829.16|26
1619453290000|2021-04-26 16:08:10|834.12|830.12|833.79|829.79|834.28|830.28|833.68|829.68|30
1619453300000|2021-04-26 16:08:20|833.8|829.8|834.35|830.35|834.38|830.38|833.8|829.8|30
1619453310000|2021-04-26 16:08:30|834.4|830.4|835.48|831.48|835.96|831.96|834.4|830.4|32
1619453320000|2021-04-26 16:08:40|835.53|831.53|834.28|830.28|835.58|831.58|834.22|830.22|30
1619453330000|2021-04-26 16:08:50|834.23|830.23|832.97|828.97|834.23|830.23|832.59|828.59|30
1619453340000|2021-04-26 16:09:00|833.29|829.29|831.74|827.74|833.29|829.29|831.74|827.74|38
1619453350000|2021-04-26 16:09:10|831.75|827.75|831.33|827.33|831.75|827.75|830.76|826.76|39
1619453360000|2021-04-26 16:09:20|831.44|827.44|830.55|826.55|831.44|827.44|830.37|826.37|37
1619453370000|2021-04-26 16:09:30|830.62|826.62|830.88|826.88|830.88|826.88|830.1|826.1|37
1619453380000|2021-04-26 16:09:40|830.93|826.93|830.67|826.67|831.47|827.47|830.67|826.67|38
1619453390000|2021-04-26 16:09:50|830.75|826.75|830.75|826.75|830.84|826.84|830.58|826.58|30
1619453400000|2021-04-26 16:10:00|830.74|826.74|830.81|826.81|831.05|827.05|830.66|826.66|36
1619453410000|2021-04-26 16:10:10|830.87|826.87|831.2|827.2|831.62|827.62|830.87|826.87|30
1619453420000|2021-04-26 16:10:20|831.32|827.32|831.13|827.13|831.41|827.41|830.95|826.95|29
1619453430000|2021-04-26 16:10:30|831.16|827.16|831.09|827.09|831.31|827.31|830.94|826.94|34
1619453440000|2021-04-26 16:10:40|831.13|827.13|831.53|827.53|831.53|827.53|831.11|827.11|30
1619453450000|2021-04-26 16:10:50|831.54|827.54|831.56|827.56|832.09|828.09|831.53|827.53|24
1619453460000|2021-04-26 16:11:00|831.53|827.53|830.99|826.99|831.53|827.53|830.71|826.71|32
1619453470000|2021-04-26 16:11:10|831|827|831.58|827.58|831.58|827.58|831|827|20
1619453480000|2021-04-26 16:11:20|831.65|827.65|831.29|827.29|831.65|827.65|831.28|827.28|31
1619453490000|2021-04-26 16:11:30|831.4|827.4|832.12|828.12|832.12|828.12|831.39|827.39|27
1619453500000|2021-04-26 16:11:40|832.28|828.28|831.67|827.67|832.34|828.34|831.55|827.55|32
1619453510000|2021-04-26 16:11:50|831.75|827.75|831.58|827.58|831.81|827.81|831.43|827.43|34
1619453520000|2021-04-26 16:12:00|831.61|827.61|831.78|827.78|832.9|828.9|831.61|827.61|36
1619453530000|2021-04-26 16:12:10|831.7|827.7|831.11|827.11|832.32|828.32|831.09|827.09|34
1619453540000|2021-04-26 16:12:20|831.03|827.03|831|827|831.03|827.03|830.69|826.69|28
1619453550000|2021-04-26 16:12:30|830.97|826.97|831.39|827.39|831.49|827.49|830.47|826.47|29
1619453560000|2021-04-26 16:12:40|831.38|827.38|831.37|827.37|831.45|827.45|831.02|827.02|38
1619453570000|2021-04-26 16:12:50|831.27|827.27|830.98|826.98|831.85|827.85|830.93|826.93|36
1619453580000|2021-04-26 16:13:00|830.97|826.97|830.62|826.62|831.15|827.15|830.52|826.52|33
1619453590000|2021-04-26 16:13:10|830.64|826.64|830.38|826.38|830.9|826.9|830.38|826.38|29
1619453600000|2021-04-26 16:13:20|830.45|826.45|830.28|826.28|830.5|826.5|830|826|32
1619453610000|2021-04-26 16:13:30|830.29|826.29|830.66|826.66|830.69|826.69|830.29|826.29|27
1619453620000|2021-04-26 16:13:40|830.67|826.67|829.74|825.74|830.71|826.71|829.73|825.73|32
1619453630000|2021-04-26 16:13:50|829.78|825.78|829.49|825.49|829.78|825.78|828.56|824.56|32
1619453640000|2021-04-26 16:14:00|829.47|825.47|828.89|824.89|829.47|825.47|828.72|824.72|34
1619453650000|2021-04-26 16:14:10|828.9|824.9|829.79|825.79|830.17|826.17|828.9|824.9|32
1619453660000|2021-04-26 16:14:20|829.78|825.78|829.38|825.38|829.8|825.8|829.2|825.2|33
1619453670000|2021-04-26 16:14:30|829.45|825.45|829.88|825.88|829.98|825.98|829.2|825.2|26
1619453680000|2021-04-26 16:14:40|829.91|825.91|830.02|826.02|830.19|826.19|829.7|825.7|31
1619453690000|2021-04-26 16:14:50|830.01|826.01|830.1|826.1|830.19|826.19|830|826|14
1619453700000|2021-04-26 16:15:00|830.19|826.19|830.38|826.38|830.59|826.59|830.06|826.06|28
1619453710000|2021-04-26 16:15:10|830.39|826.39|831.65|827.65|831.68|827.68|830.39|826.39|30
1619453720000|2021-04-26 16:15:20|831.68|827.68|832.62|828.62|833.08|829.08|831.68|827.68|36
1619453730000|2021-04-26 16:15:30|832.61|828.61|832.13|828.13|832.68|828.68|832.05|828.05|35
1619453740000|2021-04-26 16:15:40|832.15|828.15|831.82|827.82|832.15|828.15|831.82|827.82|25
1619453750000|2021-04-26 16:15:50|831.86|827.86|830.91|826.91|831.86|827.86|830.86|826.86|28
1619453760000|2021-04-26 16:16:00|830.88|826.88|831.2|827.2|831.21|827.21|830.88|826.88|33
1619453770000|2021-04-26 16:16:10|831.15|827.15|831.23|827.23|831.31|827.31|831.14|827.14|16
1619453780000|2021-04-26 16:16:20|831.28|827.28|829.22|825.22|831.28|827.28|829.1|825.1|29
1619453790000|2021-04-26 16:16:30|829.36|825.36|829.93|825.93|829.93|825.93|829.07|825.07|32
1619453800000|2021-04-26 16:16:40|829.94|825.94|829.06|825.06|829.94|825.94|829.06|825.06|32
1619453810000|2021-04-26 16:16:50|829.02|825.02|828.72|824.72|829.19|825.19|828.72|824.72|31
1619453820000|2021-04-26 16:17:00|828.7|824.7|828.85|824.85|829.04|825.04|828.67|824.67|31
1619453830000|2021-04-26 16:17:10|828.87|824.87|830.1|826.1|830.15|826.15|828.87|824.87|27
1619453840000|2021-04-26 16:17:20|829.9|825.9|829.39|825.39|829.9|825.9|829.36|825.36|28
1619453850000|2021-04-26 16:17:30|829.4|825.4|829.26|825.26|829.46|825.46|829.26|825.26|26
1619453860000|2021-04-26 16:17:40|829.25|825.25|828.07|824.07|829.25|825.25|828.07|824.07|31
1619453870000|2021-04-26 16:17:50|828.06|824.06|828.4|824.4|828.45|824.45|828.03|824.03|28
1619453880000|2021-04-26 16:18:00|828.41|824.41|829.1|825.1|829.15|825.15|828.38|824.38|31
1619453890000|2021-04-26 16:18:10|829.06|825.06|828.52|824.52|829.06|825.06|828.51|824.51|27
1619453900000|2021-04-26 16:18:20|828.51|824.51|828.26|824.26|828.52|824.52|828.26|824.26|29
1619453910000|2021-04-26 16:18:30|828.29|824.29|828.05|824.05|828.39|824.39|827.98|823.98|30
1619453920000|2021-04-26 16:18:40|828.07|824.07|828.22|824.22|828.47|824.47|828.05|824.05|29
1619453930000|2021-04-26 16:18:50|828.25|824.25|827.98|823.98|828.25|824.25|827.77|823.77|32
1619453940000|2021-04-26 16:19:00|827.84|823.84|826.96|822.96|827.84|823.84|826.96|822.96|35
1619453950000|2021-04-26 16:19:10|826.95|822.95|827.19|823.19|827.35|823.35|826.74|822.74|36
1619453960000|2021-04-26 16:19:20|827.18|823.18|827.45|823.45|827.45|823.45|826.87|822.87|34
1619453970000|2021-04-26 16:19:30|827.5|823.5|827.69|823.69|828.21|824.21|827.5|823.5|37
1619453980000|2021-04-26 16:19:40|827.73|823.73|827.96|823.96|828.05|824.05|827.68|823.68|35
1619453990000|2021-04-26 16:19:50|828|824|828.55|824.55|828.62|824.62|828|824|30
1619454000000|2021-04-26 16:20:00|828.4|824.4|828.89|824.89|828.89|824.89|828.4|824.4|18
1619454010000|2021-04-26 16:20:10|828.99|824.99|828.73|824.73|828.99|824.99|828.61|824.61|32
1619454020000|2021-04-26 16:20:20|828.59|824.59|828.99|824.99|829.02|825.02|828.41|824.41|33
1619454030000|2021-04-26 16:20:30|829.09|825.09|828.74|824.74|829.12|825.12|828.59|824.59|31
1619454040000|2021-04-26 16:20:40|828.61|824.61|827.81|823.81|828.74|824.74|827.79|823.79|36
1619454050000|2021-04-26 16:20:50|827.82|823.82|827.82|823.82|828.13|824.13|827.77|823.77|28
1619454060000|2021-04-26 16:21:00|827.86|823.86|828.21|824.21|828.44|824.44|827.82|823.82|26
1619454070000|2021-04-26 16:21:10|828.15|824.15|827.74|823.74|828.15|824.15|827.72|823.72|30
1619454080000|2021-04-26 16:21:20|827.6|823.6|827.89|823.89|827.98|823.98|827.54|823.54|30
1619454090000|2021-04-26 16:21:30|827.87|823.87|827.35|823.35|827.87|823.87|827.1|823.1|30
1619454100000|2021-04-26 16:21:40|827.34|823.34|827.26|823.26|827.42|823.42|827.21|823.21|31
1619454110000|2021-04-26 16:21:50|827.24|823.24|827.04|823.04|827.38|823.38|827.04|823.04|36
1619454120000|2021-04-26 16:22:00|827.06|823.06|825.59|821.59|827.09|823.09|825.59|821.59|31
1619454130000|2021-04-26 16:22:10|825.55|821.55|824.84|820.84|825.64|821.64|824.84|820.84|34
1619454140000|2021-04-26 16:22:20|824.82|820.82|824.49|820.49|825.27|821.27|824.4|820.4|33
1619454150000|2021-04-26 16:22:30|824.51|820.51|825.07|821.07|825.19|821.19|824.36|820.36|34
1619454160000|2021-04-26 16:22:40|825.08|821.08|824.08|820.08|825.08|821.08|824.04|820.04|30
1619454170000|2021-04-26 16:22:50|824.05|820.05|822.73|818.73|824.14|820.14|822.73|818.73|37
1619454180000|2021-04-26 16:23:00|822.64|818.64|821.82|817.82|822.64|818.64|821.58|817.58|37
1619454190000|2021-04-26 16:23:10|821.85|817.85|821.93|817.93|822.28|818.28|821.68|817.68|33
1619454200000|2021-04-26 16:23:20|821.94|817.94|822.34|818.34|822.39|818.39|821.67|817.67|32
1619454210000|2021-04-26 16:23:30|822.47|818.47|822.4|818.4|822.53|818.53|822.14|818.14|26
1619454220000|2021-04-26 16:23:40|822.42|818.42|822.31|818.31|822.52|818.52|822.18|818.18|35
1619454230000|2021-04-26 16:23:50|822.33|818.33|821.53|817.53|822.33|818.33|821.51|817.51|35
1619454240000|2021-04-26 16:24:00|821.61|817.61|822.41|818.41|822.43|818.43|821.61|817.61|37
1619454250000|2021-04-26 16:24:10|822.39|818.39|822.86|818.86|822.86|818.86|822.31|818.31|24
1619454260000|2021-04-26 16:24:20|822.83|818.83|823.26|819.26|823.26|819.26|822.83|818.83|25
1619454270000|2021-04-26 16:24:30|823.21|819.21|823.4|819.4|823.66|819.66|823.07|819.07|26
1619454280000|2021-04-26 16:24:40|823.14|819.14|823.41|819.41|824.11|820.11|822.98|818.98|37
1619454290000|2021-04-26 16:24:50|823.66|819.66|822.94|818.94|824.13|820.13|822.94|818.94|33
1619454300000|2021-04-26 16:25:00|822.84|818.84|823.06|819.06|823.1|819.1|822.69|818.69|32
1619454310000|2021-04-26 16:25:10|823.12|819.12|823.77|819.77|823.79|819.79|823.06|819.06|33
1619454320000|2021-04-26 16:25:20|823.74|819.74|823.08|819.08|823.78|819.78|823.08|819.08|32
1619454330000|2021-04-26 16:25:30|823.04|819.04|821.83|817.83|823.04|819.04|821.72|817.72|35
1619454340000|2021-04-26 16:25:40|821.86|817.86|822.8|818.8|822.8|818.8|821.8|817.8|30
1619454350000|2021-04-26 16:25:50|822.81|818.81|822.86|818.86|823.13|819.13|822.54|818.54|34
1619454360000|2021-04-26 16:26:00|822.87|818.87|822.73|818.73|823.44|819.44|822.64|818.64|37
1619454370000|2021-04-26 16:26:10|822.74|818.74|822.7|818.7|822.97|818.97|822.4|818.4|34
1619454380000|2021-04-26 16:26:20|822.54|818.54|821.92|817.92|822.54|818.54|821.79|817.79|38
1619454390000|2021-04-26 16:26:30|821.77|817.77|821.86|817.86|822.07|818.07|821.72|817.72|35
1619454400000|2021-04-26 16:26:40|821.75|817.75|821.11|817.11|821.76|817.76|821.11|817.11|34
1619454410000|2021-04-26 16:26:50|820.91|816.91|821.6|817.6|821.6|817.6|820.85|816.85|35
1619454420000|2021-04-26 16:27:00|821.66|817.66|822.98|818.98|822.98|818.98|821.66|817.66|36
1619454430000|2021-04-26 16:27:10|823|819|822.9|818.9|823.3|819.3|822.89|818.89|35
1619454440000|2021-04-26 16:27:20|822.88|818.88|821.99|817.99|822.88|818.88|821.72|817.72|32
1619454450000|2021-04-26 16:27:30|821.94|817.94|821.97|817.97|822.15|818.15|821.78|817.78|34
1619454460000|2021-04-26 16:27:40|822.03|818.03|820.14|816.14|822.12|818.12|820.12|816.12|35
1619454470000|2021-04-26 16:27:50|819.96|815.96|820.31|816.31|820.31|816.31|819.7|815.7|23
1619454480000|2021-04-26 16:28:00|820.03|816.03|820.95|816.95|820.95|816.95|820.03|816.03|34
1619454490000|2021-04-26 16:28:10|820.96|816.96|820.06|816.06|821.15|817.15|819.9|815.9|35
1619454500000|2021-04-26 16:28:20|820.02|816.02|820.28|816.28|820.56|816.56|820.02|816.02|28
1619454510000|2021-04-26 16:28:30|820.29|816.29|821.08|817.08|821.19|817.19|820.27|816.27|32
1619454520000|2021-04-26 16:28:40|821.01|817.01|820.8|816.8|821.01|817.01|820.5|816.5|32
1619454530000|2021-04-26 16:28:50|820.75|816.75|820.61|816.61|820.83|816.83|820.33|816.33|32
1619454540000|2021-04-26 16:29:00|820.67|816.67|821.13|817.13|821.13|817.13|820.57|816.57|31
1619454550000|2021-04-26 16:29:10|821.14|817.14|820.91|816.91|821.15|817.15|820.86|816.86|25
1619454560000|2021-04-26 16:29:20|820.9|816.9|821.06|817.06|821.08|817.08|820.87|816.87|30
1619454570000|2021-04-26 16:29:30|821.04|817.04|820.27|816.27|821.04|817.04|820.27|816.27|35
1619454580000|2021-04-26 16:29:40|820.18|816.18|819.88|815.88|820.18|816.18|819.77|815.77|28
1619454590000|2021-04-26 16:29:50|819.81|815.81|820.84|816.84|820.98|816.98|819.81|815.81|32
1619454600000|2021-04-26 16:30:00|820.92|816.92|820.9|816.9|821.48|817.48|820.8|816.8|31
1619454610000|2021-04-26 16:30:10|820.91|816.91|819.82|815.82|820.91|816.91|819.8|815.8|33
1619454620000|2021-04-26 16:30:20|819.84|815.84|818.88|814.88|819.84|815.84|818.85|814.85|35
1619454630000|2021-04-26 16:30:30|818.92|814.92|818.75|814.75|819.28|815.28|818.75|814.75|33
1619454640000|2021-04-26 16:30:40|818.74|814.74|818.75|814.75|818.93|814.93|818.56|814.56|28
1619454650000|2021-04-26 16:30:50|818.74|814.74|819.04|815.04|819.17|815.17|818.74|814.74|33
1619454660000|2021-04-26 16:31:00|819.03|815.03|819.66|815.66|819.66|815.66|819.03|815.03|34
1619454670000|2021-04-26 16:31:10|819.48|815.48|819.67|815.67|819.92|815.92|819.33|815.33|27
1619454680000|2021-04-26 16:31:20|819.94|815.94|820.39|816.39|820.39|816.39|819.78|815.78|33
1619454690000|2021-04-26 16:31:30|820.31|816.31|821.26|817.26|821.46|817.46|820.31|816.31|31
1619454700000|2021-04-26 16:31:40|821.09|817.09|821.81|817.81|821.88|817.88|820.95|816.95|31
1619454710000|2021-04-26 16:31:50|821.82|817.82|821.18|817.18|821.9|817.9|821.17|817.17|32
1619454720000|2021-04-26 16:32:00|821.17|817.17|820.63|816.63|821.17|817.17|820.52|816.52|30
1619454730000|2021-04-26 16:32:10|820.61|816.61|821.2|817.2|821.27|817.27|820.61|816.61|33
1619454740000|2021-04-26 16:32:20|821.13|817.13|820.6|816.6|821.14|817.14|820.37|816.37|33
1619454750000|2021-04-26 16:32:30|820.59|816.59|820.44|816.44|820.74|816.74|820.43|816.43|33
1619454760000|2021-04-26 16:32:40|820.67|816.67|821.08|817.08|821.1|817.1|820.67|816.67|30
1619454770000|2021-04-26 16:32:50|821.13|817.13|821.46|817.46|821.5|817.5|821.06|817.06|28
1619454780000|2021-04-26 16:33:00|821.4|817.4|822.63|818.63|822.63|818.63|821.4|817.4|36
1619454790000|2021-04-26 16:33:10|822.66|818.66|822.79|818.79|822.94|818.94|822.6|818.6|37
1619454800000|2021-04-26 16:33:20|822.8|818.8|822.14|818.14|822.82|818.82|822.14|818.14|34
1619454810000|2021-04-26 16:33:30|822.03|818.03|822.41|818.41|822.46|818.46|821.97|817.97|32
1619454820000|2021-04-26 16:33:40|822.51|818.51|822.95|818.95|822.98|818.98|822.43|818.43|26
1619454830000|2021-04-26 16:33:50|822.97|818.97|822.43|818.43|823.23|819.23|822.36|818.36|33
1619454840000|2021-04-26 16:34:00|822.41|818.41|822.32|818.32|822.44|818.44|822.21|818.21|28
1619454850000|2021-04-26 16:34:10|822.48|818.48|822.67|818.67|822.74|818.74|822.44|818.44|26
1619454860000|2021-04-26 16:34:20|822.74|818.74|822.85|818.85|822.86|818.86|822.63|818.63|30
1619454870000|2021-04-26 16:34:30|822.86|818.86|823.39|819.39|823.42|819.42|822.73|818.73|29
1619454880000|2021-04-26 16:34:40|823.38|819.38|824.11|820.11|824.21|820.21|823.38|819.38|28
1619454890000|2021-04-26 16:34:50|824.14|820.14|824.92|820.92|824.92|820.92|824.14|820.14|29
1619454900000|2021-04-26 16:35:00|824.91|820.91|825.72|821.72|825.81|821.81|824.91|820.91|36
1619454910000|2021-04-26 16:35:10|825.81|821.81|826.72|822.72|826.8|822.8|825.81|821.81|34
1619454920000|2021-04-26 16:35:20|826.78|822.78|828.22|824.22|828.3|824.3|826.72|822.72|29
1619454930000|2021-04-26 16:35:30|828.33|824.33|829.29|825.29|829.49|825.49|828.33|824.33|32
1619454940000|2021-04-26 16:35:40|829.33|825.33|828.76|824.76|829.42|825.42|828.65|824.65|31
1619454950000|2021-04-26 16:35:50|828.77|824.77|828.62|824.62|828.84|824.84|828.27|824.27|34
1619454960000|2021-04-26 16:36:00|828.7|824.7|827.89|823.89|828.73|824.73|827.89|823.89|35
1619454970000|2021-04-26 16:36:10|827.61|823.61|827.23|823.23|827.62|823.62|827.14|823.14|35
1619454980000|2021-04-26 16:36:20|827.24|823.24|828.49|824.49|828.7|824.7|827.19|823.19|35
1619454990000|2021-04-26 16:36:30|828.5|824.5|829.09|825.09|829.1|825.1|828.31|824.31|30
1619455000000|2021-04-26 16:36:40|829.04|825.04|828.8|824.8|829.19|825.19|828.54|824.54|32
1619455010000|2021-04-26 16:36:50|828.86|824.86|828.12|824.12|828.95|824.95|827.86|823.86|31
1619455020000|2021-04-26 16:37:00|828.1|824.1|828.02|824.02|828.1|824.1|827.85|823.85|23
1619455030000|2021-04-26 16:37:10|827.96|823.96|827.36|823.36|827.96|823.96|827.36|823.36|28
1619455040000|2021-04-26 16:37:20|827.32|823.32|827.65|823.65|827.65|823.65|827.02|823.02|34
1619455050000|2021-04-26 16:37:30|827.62|823.62|827.39|823.39|827.62|823.62|827.04|823.04|28
1619455060000|2021-04-26 16:37:40|827.35|823.35|827.33|823.33|827.42|823.42|827.22|823.22|30
1619455070000|2021-04-26 16:37:50|827.31|823.31|826.53|822.53|827.31|823.31|826.53|822.53|35
1619455080000|2021-04-26 16:38:00|826.54|822.54|826.57|822.57|826.69|822.69|826.44|822.44|29
1619455090000|2021-04-26 16:38:10|826.62|822.62|827.34|823.34|827.62|823.62|826.46|822.46|31
1619455100000|2021-04-26 16:38:20|827.27|823.27|826.48|822.48|827.32|823.32|826.48|822.48|36
1619455110000|2021-04-26 16:38:30|826.37|822.37|826.31|822.31|826.37|822.37|826.07|822.07|24
1619455120000|2021-04-26 16:38:40|826.3|822.3|826.24|822.24|826.31|822.31|826.13|822.13|23
1619455130000|2021-04-26 16:38:50|826.26|822.26|826.33|822.33|826.4|822.4|826.24|822.24|29
1619455140000|2021-04-26 16:39:00|826.31|822.31|824.39|820.39|826.36|822.36|824.3|820.3|28
1619455150000|2021-04-26 16:39:10|824.41|820.41|823.67|819.67|824.42|820.42|823.65|819.65|37
1619455160000|2021-04-26 16:39:20|823.71|819.71|823.83|819.83|823.94|819.94|823.68|819.68|28
1619455170000|2021-04-26 16:39:30|823.94|819.94|824.94|820.94|824.94|820.94|823.91|819.91|35
1619455180000|2021-04-26 16:39:40|824.91|820.91|824.35|820.35|824.94|820.94|824.35|820.35|32
1619455190000|2021-04-26 16:39:50|824.34|820.34|823.77|819.77|824.4|820.4|823.75|819.75|28
1619455200000|2021-04-26 16:40:00|823.78|819.78|824.6|820.6|824.68|820.68|823.78|819.78|34
1619455210000|2021-04-26 16:40:10|824.61|820.61|825.19|821.19|825.24|821.24|824.52|820.52|27
1619455220000|2021-04-26 16:40:20|825.15|821.15|824.85|820.85|825.15|821.15|824.74|820.74|27
1619455230000|2021-04-26 16:40:30|824.83|820.83|824.43|820.43|824.9|820.9|824.42|820.42|24
1619455240000|2021-04-26 16:40:40|824.45|820.45|824.81|820.81|824.81|820.81|824.43|820.43|21
1619455250000|2021-04-26 16:40:50|824.77|820.77|824.63|820.63|824.99|820.99|824.63|820.63|20
1619455260000|2021-04-26 16:41:00|824.39|820.39|824.72|820.72|824.76|820.76|824.36|820.36|31
1619455270000|2021-04-26 16:41:10|824.73|820.73|824.37|820.37|824.76|820.76|824.35|820.35|26
1619455280000|2021-04-26 16:41:20|824.23|820.23|824.67|820.67|824.67|820.67|824.14|820.14|26
1619455290000|2021-04-26 16:41:30|824.61|820.61|824.52|820.52|824.65|820.65|824.41|820.41|32
1619455300000|2021-04-26 16:41:40|824.44|820.44|824.13|820.13|824.44|820.44|824|820|32
1619455310000|2021-04-26 16:41:50|824.1|820.1|824.42|820.42|824.49|820.49|824.08|820.08|33
1619455320000|2021-04-26 16:42:00|824.44|820.44|824.44|820.44|824.45|820.45|824.38|820.38|25
1619455330000|2021-04-26 16:42:10|824.42|820.42|824.83|820.83|824.86|820.86|824.41|820.41|31
1619455340000|2021-04-26 16:42:20|824.81|820.81|824.98|820.98|825.03|821.03|824.81|820.81|21
1619455350000|2021-04-26 16:42:30|825.02|821.02|825.11|821.11|825.18|821.18|825.02|821.02|17
1619455360000|2021-04-26 16:42:40|825.13|821.13|824.47|820.47|825.13|821.13|824.47|820.47|27
1619455370000|2021-04-26 16:42:50|824.37|820.37|824.54|820.54|824.91|820.91|824.37|820.37|38
1619455380000|2021-04-26 16:43:00|824.46|820.46|824.63|820.63|824.67|820.67|824.46|820.46|26
1619455390000|2021-04-26 16:43:10|824.51|820.51|823.61|819.61|824.54|820.54|823.54|819.54|33
1619455400000|2021-04-26 16:43:20|823.58|819.58|823|819|823.69|819.69|822.98|818.98|29
1619455410000|2021-04-26 16:43:30|822.99|818.99|822.59|818.59|822.99|818.99|822.4|818.4|27
1619455420000|2021-04-26 16:43:40|822.51|818.51|823.07|819.07|823.14|819.14|822.51|818.51|31
1619455430000|2021-04-26 16:43:50|822.9|818.9|822.86|818.86|823.1|819.1|822.73|818.73|29
1619455440000|2021-04-26 16:44:00|822.85|818.85|823.39|819.39|823.68|819.68|822.84|818.84|27
1619455450000|2021-04-26 16:44:10|823.3|819.3|823.25|819.25|823.34|819.34|823.2|819.2|26
1619455460000|2021-04-26 16:44:20|823.14|819.14|823.72|819.72|823.85|819.85|823.09|819.09|33
1619455470000|2021-04-26 16:44:30|823.75|819.75|823.7|819.7|823.75|819.75|823.51|819.51|28
1619455480000|2021-04-26 16:44:40|823.68|819.68|823.8|819.8|823.81|819.81|823.66|819.66|23
1619455490000|2021-04-26 16:44:50|823.81|819.81|823.41|819.41|824.05|820.05|823.41|819.41|30
1619455500000|2021-04-26 16:45:00|823.43|819.43|824.33|820.33|824.37|820.37|823.17|819.17|25
1619455510000|2021-04-26 16:45:10|824.36|820.36|825.01|821.01|825.35|821.35|824.29|820.29|30
1619455520000|2021-04-26 16:45:20|824.99|820.99|824.49|820.49|825.11|821.11|824.08|820.08|33
1619455530000|2021-04-26 16:45:30|824.21|820.21|824.78|820.78|824.88|820.88|824.21|820.21|33
1619455540000|2021-04-26 16:45:40|824.79|820.79|824.61|820.61|825.17|821.17|824.58|820.58|30
1619455550000|2021-04-26 16:45:50|824.51|820.51|824.98|820.98|825.07|821.07|824.51|820.51|18
1619455560000|2021-04-26 16:46:00|824.84|820.84|825.12|821.12|825.33|821.33|824.83|820.83|34
1619455570000|2021-04-26 16:46:10|825.13|821.13|825.07|821.07|825.26|821.26|824.95|820.95|35
1619455580000|2021-04-26 16:46:20|825.12|821.12|825.09|821.09|825.42|821.42|825.02|821.02|29
1619455590000|2021-04-26 16:46:30|825.08|821.08|825.04|821.04|825.08|821.08|824.82|820.82|27
1619455600000|2021-04-26 16:46:40|825.09|821.09|825.05|821.05|825.14|821.14|825.05|821.05|24
1619455610000|2021-04-26 16:46:50|825.03|821.03|824.64|820.64|825.03|821.03|824.57|820.57|25
1619455620000|2021-04-26 16:47:00|824.65|820.65|825.56|821.56|825.59|821.59|824.57|820.57|24
1619455630000|2021-04-26 16:47:10|825.74|821.74|825.99|821.99|826.18|822.18|825.69|821.69|28
1619455640000|2021-04-26 16:47:20|825.98|821.98|825.19|821.19|826.13|822.13|825.04|821.04|30
1619455650000|2021-04-26 16:47:30|825.09|821.09|825.89|821.89|825.95|821.95|825.09|821.09|34
1619455660000|2021-04-26 16:47:40|825.91|821.91|825.3|821.3|825.91|821.91|825.3|821.3|31
1619455670000|2021-04-26 16:47:50|825.23|821.23|825.22|821.22|825.25|821.25|825.14|821.14|32
1619455680000|2021-04-26 16:48:00|825.2|821.2|826.37|822.37|826.37|822.37|825.2|821.2|31
1619455690000|2021-04-26 16:48:10|826.38|822.38|825.22|821.22|826.38|822.38|825.22|821.22|33
1619455700000|2021-04-26 16:48:20|825.2|821.2|824.96|820.96|825.28|821.28|824.93|820.93|30
1619455710000|2021-04-26 16:48:30|824.87|820.87|825.74|821.74|825.74|821.74|824.8|820.8|29
1619455720000|2021-04-26 16:48:40|825.76|821.76|825.64|821.64|825.88|821.88|825.64|821.64|30
1619455730000|2021-04-26 16:48:50|825.65|821.65|825.52|821.52|825.71|821.71|825.5|821.5|18
1619455740000|2021-04-26 16:49:00|825.56|821.56|825.59|821.59|825.6|821.6|825.53|821.53|16
1619455750000|2021-04-26 16:49:10|825.56|821.56|824.96|820.96|825.61|821.61|824.89|820.89|27
1619455760000|2021-04-26 16:49:20|824.97|820.97|825.45|821.45|825.45|821.45|824.97|820.97|29
1619455770000|2021-04-26 16:49:30|825.49|821.49|825.42|821.42|825.52|821.52|825.42|821.42|14
1619455780000|2021-04-26 16:49:40|825.45|821.45|825.4|821.4|825.45|821.45|825.33|821.33|17
1619455790000|2021-04-26 16:49:50|825.45|821.45|826.02|822.02|826.07|822.07|825.42|821.42|29
1619455800000|2021-04-26 16:50:00|825.97|821.97|825.67|821.67|826.02|822.02|825.66|821.66|26
1619455810000|2021-04-26 16:50:10|825.65|821.65|825.63|821.63|825.69|821.69|825.62|821.62|18
1619455820000|2021-04-26 16:50:20|825.61|821.61|825.61|821.61|825.64|821.64|825.31|821.31|26
1619455830000|2021-04-26 16:50:30|825.69|821.69|826.22|822.22|826.35|822.35|825.69|821.69|30
1619455840000|2021-04-26 16:50:40|826.26|822.26|826.35|822.35|826.44|822.44|826.16|822.16|33
1619455850000|2021-04-26 16:50:50|826.29|822.29|825.85|821.85|826.4|822.4|825.65|821.65|34
1619455860000|2021-04-26 16:51:00|825.88|821.88|826.01|822.01|826.06|822.06|825.78|821.78|27
1619455870000|2021-04-26 16:51:10|826.03|822.03|826.28|822.28|826.35|822.35|825.97|821.97|19
1619455880000|2021-04-26 16:51:20|826.29|822.29|826.51|822.51|826.51|822.51|826.29|822.29|11
1619455890000|2021-04-26 16:51:30|826.55|822.55|826.59|822.59|826.73|822.73|826.49|822.49|28
1619455900000|2021-04-26 16:51:40|826.58|822.58|826.39|822.39|826.61|822.61|826.24|822.24|32
1619455910000|2021-04-26 16:51:50|826.37|822.37|826.23|822.23|826.44|822.44|826.22|822.22|22
1619455920000|2021-04-26 16:52:00|826.26|822.26|826.33|822.33|826.37|822.37|826.26|822.26|17
1619455930000|2021-04-26 16:52:10|826.34|822.34|826.47|822.47|826.47|822.47|826.34|822.34|11
1619455940000|2021-04-26 16:52:20|826.46|822.46|826.54|822.54|826.58|822.58|826.18|822.18|29
1619455950000|2021-04-26 16:52:30|826.53|822.53|826.91|822.91|826.91|822.91|826.45|822.45|17
1619455960000|2021-04-26 16:52:40|826.93|822.93|826.52|822.52|826.96|822.96|826.5|822.5|28
1619455970000|2021-04-26 16:52:50|826.53|822.53|826.66|822.66|826.67|822.67|826.51|822.51|27
1619455980000|2021-04-26 16:53:00|826.65|822.65|826.6|822.6|826.65|822.65|826.49|822.49|25
1619455990000|2021-04-26 16:53:10|826.58|822.58|826.54|822.54|826.63|822.63|826.46|822.46|19
1619456000000|2021-04-26 16:53:20|826.53|822.53|827.01|823.01|827.14|823.14|826.53|822.53|21
1619456010000|2021-04-26 16:53:30|827|823|827.01|823.01|827.08|823.08|826.88|822.88|28
1619456020000|2021-04-26 16:53:40|827.02|823.02|826.99|822.99|827.03|823.03|826.95|822.95|18
1619456030000|2021-04-26 16:53:50|827|823|827.38|823.38|827.48|823.48|826.99|822.99|24
1619456040000|2021-04-26 16:54:00|827.44|823.44|827.2|823.2|827.44|823.44|827.08|823.08|29
1619456050000|2021-04-26 16:54:10|827.22|823.22|827.01|823.01|827.22|823.22|827|823|21
1619456060000|2021-04-26 16:54:20|827|823|826.96|822.96|827.02|823.02|826.71|822.71|24
1619456070000|2021-04-26 16:54:30|826.97|822.97|826.99|822.99|827.05|823.05|826.9|822.9|25
1619456080000|2021-04-26 16:54:40|827.03|823.03|826.98|822.98|827.03|823.03|826.95|822.95|18
1619456090000|2021-04-26 16:54:50|826.95|822.95|827.05|823.05|827.05|823.05|826.95|822.95|13
1619456100000|2021-04-26 16:55:00|827.01|823.01|827.51|823.51|827.56|823.56|827.01|823.01|26
1619456110000|2021-04-26 16:55:10|827.49|823.49|827.35|823.35|827.52|823.52|827.35|823.35|28
1619456120000|2021-04-26 16:55:20|827.36|823.36|827.12|823.12|827.38|823.38|827.12|823.12|22
1619456130000|2021-04-26 16:55:30|827.13|823.13|827.31|823.31|827.4|823.4|827.13|823.13|16
1619456140000|2021-04-26 16:55:40|827.35|823.35|827.52|823.52|827.58|823.58|827.31|823.31|18
1619456150000|2021-04-26 16:55:50|827.6|823.6|827.16|823.16|827.66|823.66|827.16|823.16|27
1619456160000|2021-04-26 16:56:00|827.33|823.33|827.05|823.05|827.33|823.33|827|823|30
1619456170000|2021-04-26 16:56:10|827.09|823.09|826.99|822.99|827.16|823.16|826.98|822.98|26
1619456180000|2021-04-26 16:56:20|827.02|823.02|827.17|823.17|827.17|823.17|826.99|822.99|25
1619456190000|2021-04-26 16:56:30|827.18|823.18|826.97|822.97|827.19|823.19|826.95|822.95|17
1619456200000|2021-04-26 16:56:40|826.84|822.84|826.73|822.73|826.88|822.88|826.71|822.71|26
1619456210000|2021-04-26 16:56:50|826.63|822.63|826.61|822.61|826.71|822.71|826.35|822.35|28
1619456220000|2021-04-26 16:57:00|826.56|822.56|826.22|822.22|826.63|822.63|826.22|822.22|26
1619456230000|2021-04-26 16:57:10|826.3|822.3|826.28|822.28|826.4|822.4|826.21|822.21|32
1619456240000|2021-04-26 16:57:20|826.26|822.26|827.25|823.25|827.25|823.25|826.25|822.25|30
1619456250000|2021-04-26 16:57:30|827.38|823.38|827.72|823.72|827.79|823.79|827.03|823.03|31
1619456260000|2021-04-26 16:57:40|827.64|823.64|827.4|823.4|827.69|823.69|827.37|823.37|23
1619456270000|2021-04-26 16:57:50|827.51|823.51|827.5|823.5|827.56|823.56|827.42|823.42|22
1619456280000|2021-04-26 16:58:00|827.55|823.55|828.85|824.85|828.85|824.85|827.55|823.55|14
1619456290000|2021-04-26 16:58:10|828.89|824.89|828.99|824.99|829.01|825.01|828.8|824.8|21
1619456300000|2021-04-26 16:58:20|828.98|824.98|829.42|825.42|829.69|825.69|828.93|824.93|18
1619456310000|2021-04-26 16:58:30|829.55|825.55|829.29|825.29|829.73|825.73|829.15|825.15|32
1619456320000|2021-04-26 16:58:40|829.3|825.3|829.45|825.45|829.49|825.49|829.23|825.23|22
1619456330000|2021-04-26 16:58:50|829.4|825.4|829.73|825.73|829.78|825.78|828.73|824.73|28
1619456340000|2021-04-26 16:59:00|829.75|825.75|830.28|826.28|830.38|826.38|829.74|825.74|22
1619456350000|2021-04-26 16:59:10|830.27|826.27|830.39|826.39|830.43|826.43|830.27|826.27|18
1619456360000|2021-04-26 16:59:20|830.4|826.4|830.43|826.43|830.45|826.45|830.4|826.4|9
1619456370000|2021-04-26 16:59:30|830.42|826.42|830.38|826.38|830.44|826.44|830.37|826.37|18
1619456380000|2021-04-26 16:59:40|830.37|826.37|830.35|826.35|830.37|826.37|830.27|826.27|16
1619456390000|2021-04-26 16:59:50|830.34|826.34|830.03|826.03|830.36|826.36|830|826|25
1619456400000|2021-04-26 17:00:00|829.97|825.97|829.73|825.73|829.97|825.97|829.68|825.68|29
1619456410000|2021-04-26 17:00:10|829.74|825.74|830.24|826.24|830.32|826.32|829.74|825.74|34
1619456420000|2021-04-26 17:00:20|830.34|826.34|830.67|826.67|830.68|826.68|830.26|826.26|25
1619456430000|2021-04-26 17:00:30|830.61|826.61|831.46|827.46|831.51|827.51|830.61|826.61|31
1619456440000|2021-04-26 17:00:40|831.56|827.56|833.67|829.67|833.8|829.8|831.33|827.33|33
1619456450000|2021-04-26 17:00:50|834.03|830.03|834.91|830.91|835.45|831.45|834.03|830.03|28
1619456460000|2021-04-26 17:01:00|834.92|830.92|833.71|829.71|834.92|830.92|833.51|829.51|35
1619456470000|2021-04-26 17:01:10|833.7|829.7|833.88|829.88|833.96|829.96|833.69|829.69|32
1619456480000|2021-04-26 17:01:20|833.93|829.93|834.11|830.11|834.33|830.33|833.8|829.8|28
1619456490000|2021-04-26 17:01:30|834.14|830.14|834.2|830.2|834.27|830.27|833.88|829.88|30
1619456500000|2021-04-26 17:01:40|834.15|830.15|835.69|831.69|835.69|831.69|834.15|830.15|35
1619456510000|2021-04-26 17:01:50|835.7|831.7|835.86|831.86|836.21|832.21|835.68|831.68|28
1619456520000|2021-04-26 17:02:00|835.6|831.6|836.04|832.04|836.29|832.29|835.5|831.5|27
1619456530000|2021-04-26 17:02:10|836.42|832.42|837.49|833.49|837.71|833.71|835.85|831.85|34
1619456540000|2021-04-26 17:02:20|838.05|834.05|837.48|833.48|838.22|834.22|837.48|833.48|34
1619456550000|2021-04-26 17:02:30|837.4|833.4|837.39|833.39|837.5|833.5|837.03|833.03|38
1619456560000|2021-04-26 17:02:40|837.4|833.4|838.05|834.05|838.05|834.05|837.39|833.39|27
1619456570000|2021-04-26 17:02:50|838.04|834.04|838.03|834.03|838.15|834.15|837.64|833.64|35
1619456580000|2021-04-26 17:03:00|838.3|834.3|837.8|833.8|838.34|834.34|837.71|833.71|31
1619456590000|2021-04-26 17:03:10|837.7|833.7|836|832|837.7|833.7|836|832|36
1619456600000|2021-04-26 17:03:20|835.99|831.99|836.31|832.31|836.31|832.31|835.72|831.72|33
1619456610000|2021-04-26 17:03:30|836.32|832.32|836.14|832.14|836.41|832.41|835.94|831.94|35
1619456620000|2021-04-26 17:03:40|836.07|832.07|836.21|832.21|836.26|832.26|835.8|831.8|32
1619456630000|2021-04-26 17:03:50|836.18|832.18|835.83|831.83|836.18|832.18|835.66|831.66|35
1619456640000|2021-04-26 17:04:00|835.84|831.84|835.75|831.75|835.86|831.86|835.57|831.57|34
1619456650000|2021-04-26 17:04:10|835.72|831.72|835.99|831.99|836.39|832.39|835.7|831.7|29
1619456660000|2021-04-26 17:04:20|835.97|831.97|836.88|832.88|836.95|832.95|835.96|831.96|28
1619456670000|2021-04-26 17:04:30|836.87|832.87|836.49|832.49|837.26|833.26|836.49|832.49|36
1619456680000|2021-04-26 17:04:40|836.46|832.46|837.03|833.03|837.03|833.03|836.46|832.46|31
1619456690000|2021-04-26 17:04:50|836.89|832.89|837.28|833.28|838.18|834.18|836.89|832.89|34
1619456700000|2021-04-26 17:05:00|837.13|833.13|837.78|833.78|838|834|836.81|832.81|37
1619456710000|2021-04-26 17:05:10|837.56|833.56|837.38|833.38|837.65|833.65|837.23|833.23|32
1619456720000|2021-04-26 17:05:20|837.43|833.43|837.03|833.03|837.88|833.88|836.7|832.7|36
1619456730000|2021-04-26 17:05:30|837|833|837.64|833.64|837.82|833.82|836.89|832.89|31
1619456740000|2021-04-26 17:05:40|837.65|833.65|837.01|833.01|837.7|833.7|837.01|833.01|35
1619456750000|2021-04-26 17:05:50|837.03|833.03|836.95|832.95|837.22|833.22|836.83|832.83|31
1619456760000|2021-04-26 17:06:00|836.94|832.94|836.25|832.25|836.97|832.97|836.2|832.2|31
1619456770000|2021-04-26 17:06:10|836.11|832.11|836.13|832.13|836.21|832.21|835.39|831.39|35
1619456780000|2021-04-26 17:06:20|836.1|832.1|836.02|832.02|836.22|832.22|835.98|831.98|31
1619456790000|2021-04-26 17:06:30|836.01|832.01|835.98|831.98|836.2|832.2|835.82|831.82|33
1619456800000|2021-04-26 17:06:40|836.04|832.04|836.21|832.21|836.41|832.41|836.04|832.04|27
1619456810000|2021-04-26 17:06:50|836.29|832.29|836.32|832.32|836.38|832.38|836.14|832.14|27
1619456820000|2021-04-26 17:07:00|836.33|832.33|835.95|831.95|836.33|832.33|835.93|831.93|29
1619456830000|2021-04-26 17:07:10|835.93|831.93|835.86|831.86|835.98|831.98|835.66|831.66|36
1619456840000|2021-04-26 17:07:20|835.82|831.82|835.66|831.66|835.88|831.88|835.51|831.51|31
1619456850000|2021-04-26 17:07:30|835.68|831.68|835.99|831.99|836.02|832.02|835.66|831.66|30
1619456860000|2021-04-26 17:07:40|835.95|831.95|835.57|831.57|836.07|832.07|835.23|831.23|33
1619456870000|2021-04-26 17:07:50|835.58|831.58|835.58|831.58|835.76|831.76|835.51|831.51|28
1619456880000|2021-04-26 17:08:00|835.57|831.57|835.43|831.43|835.57|831.57|835.29|831.29|18
1619456890000|2021-04-26 17:08:10|835.44|831.44|835.75|831.75|835.86|831.86|835.36|831.36|19
1619456900000|2021-04-26 17:08:20|835.88|831.88|835.73|831.73|835.98|831.98|835.45|831.45|33
1619456910000|2021-04-26 17:08:30|835.88|831.88|835.68|831.68|835.98|831.98|835.68|831.68|25
1619456920000|2021-04-26 17:08:40|835.72|831.72|835.27|831.27|835.72|831.72|835.27|831.27|22
1619456930000|2021-04-26 17:08:50|835.3|831.3|836.2|832.2|836.2|832.2|835.25|831.25|34
1619456940000|2021-04-26 17:09:00|836.21|832.21|835.59|831.59|836.21|832.21|835.53|831.53|28
1619456950000|2021-04-26 17:09:10|835.56|831.56|836.17|832.17|836.19|832.19|835.47|831.47|30
1619456960000|2021-04-26 17:09:20|836.18|832.18|836.04|832.04|836.26|832.26|836.02|832.02|21
1619456970000|2021-04-26 17:09:30|836.05|832.05|835.91|831.91|836.1|832.1|835.68|831.68|25
1619456980000|2021-04-26 17:09:40|835.89|831.89|836.38|832.38|836.45|832.45|835.85|831.85|27
1619456990000|2021-04-26 17:09:50|836.36|832.36|836.23|832.23|836.46|832.46|836.23|832.23|31
1619457000000|2021-04-26 17:10:00|836.18|832.18|836.35|832.35|836.35|832.35|835.97|831.97|26
1619457010000|2021-04-26 17:10:10|836.44|832.44|836.76|832.76|836.76|832.76|836.44|832.44|19
1619457020000|2021-04-26 17:10:20|836.75|832.75|836.26|832.26|836.76|832.76|836.26|832.26|22
1619457030000|2021-04-26 17:10:30|836.25|832.25|836.39|832.39|836.46|832.46|836.12|832.12|30
1619457040000|2021-04-26 17:10:40|836.4|832.4|836.74|832.74|836.74|832.74|836.33|832.33|25
1619457050000|2021-04-26 17:10:50|836.76|832.76|836.74|832.74|836.85|832.85|836.73|832.73|25
1619457060000|2021-04-26 17:11:00|836.81|832.81|836.91|832.91|836.97|832.97|836.81|832.81|24
1619457070000|2021-04-26 17:11:10|836.97|832.97|836.54|832.54|836.97|832.97|836.36|832.36|27
1619457080000|2021-04-26 17:11:20|836.5|832.5|836.68|832.68|836.74|832.74|836.47|832.47|29
1619457090000|2021-04-26 17:11:30|836.69|832.69|836.7|832.7|836.78|832.78|836.63|832.63|25
1619457100000|2021-04-26 17:11:40|836.73|832.73|836.78|832.78|836.81|832.81|836.73|832.73|8
1619457110000|2021-04-26 17:11:50|836.79|832.79|836.72|832.72|836.82|832.82|836.67|832.67|18
1619457120000|2021-04-26 17:12:00|836.69|832.69|836.69|832.69|836.74|832.74|836.68|832.68|9
1619457130000|2021-04-26 17:12:10|836.66|832.66|836.66|832.66|836.66|832.66|836.66|832.66|1
1619457140000|2021-04-26 17:12:20|836.65|832.65|836.71|832.71|836.72|832.72|836.56|832.56|20
1619457150000|2021-04-26 17:12:30|836.69|832.69|836.17|832.17|836.69|832.69|836.17|832.17|22
1619457160000|2021-04-26 17:12:40|836.23|832.23|835.95|831.95|836.23|832.23|835.88|831.88|29
1619457170000|2021-04-26 17:12:50|835.96|831.96|835.85|831.85|836.06|832.06|835.85|831.85|29
1619457180000|2021-04-26 17:13:00|835.86|831.86|836.8|832.8|836.8|832.8|835.81|831.81|28
1619457190000|2021-04-26 17:13:10|836.76|832.76|836.49|832.49|836.83|832.83|836.49|832.49|27
1619457200000|2021-04-26 17:13:20|836.64|832.64|836.48|832.48|836.75|832.75|835.94|831.94|30
1619457210000|2021-04-26 17:13:30|836.68|832.68|836.82|832.82|837.46|833.46|836.68|832.68|34
1619457220000|2021-04-26 17:13:40|836.83|832.83|837.35|833.35|837.41|833.41|836.81|832.81|31
1619457230000|2021-04-26 17:13:50|837.34|833.34|837.28|833.28|837.4|833.4|837.2|833.2|34
1619457240000|2021-04-26 17:14:00|837.27|833.27|837.18|833.18|837.32|833.32|837.14|833.14|29
1619457250000|2021-04-26 17:14:10|837.2|833.2|836.75|832.75|837.2|833.2|836.67|832.67|32
1619457260000|2021-04-26 17:14:20|836.77|832.77|836.48|832.48|836.8|832.8|836.4|832.4|29
1619457270000|2021-04-26 17:14:30|836.51|832.51|836.57|832.57|836.58|832.58|836.47|832.47|24
1619457280000|2021-04-26 17:14:40|836.59|832.59|836.81|832.81|836.87|832.87|836.47|832.47|25
1619457290000|2021-04-26 17:14:50|836.95|832.95|837.37|833.37|837.44|833.44|836.94|832.94|27
1619457300000|2021-04-26 17:15:00|837.4|833.4|836.67|832.67|837.4|833.4|836.66|832.66|32
1619457310000|2021-04-26 17:15:10|836.75|832.75|836.5|832.5|836.85|832.85|836.21|832.21|32
1619457320000|2021-04-26 17:15:20|836.55|832.55|836.5|832.5|836.81|832.81|836.44|832.44|29
1619457330000|2021-04-26 17:15:30|836.51|832.51|836.26|832.26|836.51|832.51|836.12|832.12|25
1619457340000|2021-04-26 17:15:40|836.27|832.27|836.32|832.32|836.32|832.32|835.88|831.88|28
1619457350000|2021-04-26 17:15:50|836.33|832.33|836.35|832.35|836.59|832.59|836.21|832.21|33
1619457360000|2021-04-26 17:16:00|836.42|832.42|836.4|832.4|836.53|832.53|836.4|832.4|21
1619457370000|2021-04-26 17:16:10|836.45|832.45|836.12|832.12|836.5|832.5|836.06|832.06|25
1619457380000|2021-04-26 17:16:20|836.11|832.11|836.59|832.59|836.59|832.59|836.06|832.06|23
1619457390000|2021-04-26 17:16:30|836.76|832.76|837.42|833.42|837.42|833.42|836.73|832.73|35
1619457400000|2021-04-26 17:16:40|837.39|833.39|837.24|833.24|837.41|833.41|837.07|833.07|33
1619457410000|2021-04-26 17:16:50|837.29|833.29|836.52|832.52|837.29|833.29|836.52|832.52|22
1619457420000|2021-04-26 17:17:00|836.53|832.53|836.45|832.45|836.54|832.54|836.15|832.15|23
1619457430000|2021-04-26 17:17:10|836.43|832.43|836.55|832.55|836.55|832.55|836.21|832.21|23
1619457440000|2021-04-26 17:17:20|836.56|832.56|836.25|832.25|836.6|832.6|836.18|832.18|29
1619457450000|2021-04-26 17:17:30|836.28|832.28|836.4|832.4|836.58|832.58|836.28|832.28|27
1619457460000|2021-04-26 17:17:40|836.37|832.37|836.24|832.24|836.44|832.44|836.12|832.12|31
1619457470000|2021-04-26 17:17:50|836.14|832.14|836.45|832.45|836.65|832.65|836.12|832.12|33
1619457480000|2021-04-26 17:18:00|836.53|832.53|836.4|832.4|836.59|832.59|836.32|832.32|29
1619457490000|2021-04-26 17:18:10|836.41|832.41|836.48|832.48|836.51|832.51|836.4|832.4|27
1619457500000|2021-04-26 17:18:20|836.46|832.46|835.77|831.77|836.54|832.54|835.72|831.72|25
1619457510000|2021-04-26 17:18:30|835.79|831.79|836.11|832.11|836.12|832.12|835.77|831.77|33
1619457520000|2021-04-26 17:18:40|836.14|832.14|836.14|832.14|836.27|832.27|836.06|832.06|28
1619457530000|2021-04-26 17:18:50|836.12|832.12|835.77|831.77|836.27|832.27|835.73|831.73|26
1619457540000|2021-04-26 17:19:00|835.78|831.78|836.51|832.51|836.51|832.51|835.7|831.7|30
1619457550000|2021-04-26 17:19:10|836.5|832.5|837.99|833.99|838.14|834.14|836.49|832.49|34
1619457560000|2021-04-26 17:19:20|838.02|834.02|838.7|834.7|838.7|834.7|837.99|833.99|32
1619457570000|2021-04-26 17:19:30|838.69|834.69|838.65|834.65|838.69|834.69|838.54|834.54|23
1619457580000|2021-04-26 17:19:40|838.64|834.64|838.15|834.15|838.64|834.64|838.15|834.15|37
1619457590000|2021-04-26 17:19:50|838.23|834.23|838.83|834.83|838.94|834.94|838.23|834.23|29
1619457600000|2021-04-26 17:20:00|838.81|834.81|838.8|834.8|838.91|834.91|838.61|834.61|31
1619457610000|2021-04-26 17:20:10|838.78|834.78|839.49|835.49|839.49|835.49|838.51|834.51|34
1619457620000|2021-04-26 17:20:20|839.42|835.42|840.03|836.03|840.24|836.24|839.42|835.42|35
1619457630000|2021-04-26 17:20:30|840.05|836.05|840.35|836.35|840.54|836.54|839.48|835.48|36
1619457640000|2021-04-26 17:20:40|840.28|836.28|840.47|836.47|840.5|836.5|840.16|836.16|30
1619457650000|2021-04-26 17:20:50|840.33|836.33|840.19|836.19|840.45|836.45|840.19|836.19|37
1619457660000|2021-04-26 17:21:00|840.3|836.3|840.88|836.88|840.97|836.97|840.21|836.21|32
1619457670000|2021-04-26 17:21:10|840.68|836.68|840.53|836.53|840.68|836.68|840.24|836.24|33
1619457680000|2021-04-26 17:21:20|840.54|836.54|840.39|836.39|840.6|836.6|840.37|836.37|21
1619457690000|2021-04-26 17:21:30|840.44|836.44|840.3|836.3|840.53|836.53|840.24|836.24|34
1619457700000|2021-04-26 17:21:40|840.28|836.28|840.76|836.76|840.77|836.77|840.28|836.28|35
1619457710000|2021-04-26 17:21:50|840.77|836.77|840.61|836.61|840.78|836.78|840.52|836.52|25
1619457720000|2021-04-26 17:22:00|840.67|836.67|840.57|836.57|840.78|836.78|840.27|836.27|30
1619457730000|2021-04-26 17:22:10|840.58|836.58|840.72|836.72|840.72|836.72|840.47|836.47|22
1619457740000|2021-04-26 17:22:20|840.73|836.73|840.94|836.94|841.41|837.41|840.72|836.72|29
1619457750000|2021-04-26 17:22:30|840.93|836.93|840.98|836.98|841|837|840.88|836.88|28
1619457760000|2021-04-26 17:22:40|840.99|836.99|841.24|837.24|841.29|837.29|840.91|836.91|24
1619457770000|2021-04-26 17:22:50|841.23|837.23|842.29|838.29|842.52|838.52|841.23|837.23|30
1619457780000|2021-04-26 17:23:00|842.25|838.25|841.73|837.73|842.32|838.32|841.72|837.72|20
1619457790000|2021-04-26 17:23:10|841.71|837.71|841.7|837.7|841.76|837.76|841.26|837.26|37
1619457800000|2021-04-26 17:23:20|841.67|837.67|841.51|837.51|841.71|837.71|841.42|837.42|35
1619457810000|2021-04-26 17:23:30|841.55|837.55|842.28|838.28|842.34|838.34|841.55|837.55|33
1619457820000|2021-04-26 17:23:40|842.32|838.32|841.67|837.67|842.38|838.38|841.54|837.54|35
1619457830000|2021-04-26 17:23:50|841.7|837.7|841.92|837.92|841.92|837.92|841.59|837.59|31
1619457840000|2021-04-26 17:24:00|841.9|837.9|841.65|837.65|841.91|837.91|841.65|837.65|15
1619457850000|2021-04-26 17:24:10|841.64|837.64|841.82|837.82|841.84|837.84|841.63|837.63|16
1619457860000|2021-04-26 17:24:20|841.77|837.77|841.89|837.89|841.92|837.92|841.71|837.71|24
1619457870000|2021-04-26 17:24:30|841.88|837.88|841.52|837.52|841.89|837.89|841.19|837.19|34
1619457880000|2021-04-26 17:24:40|841.47|837.47|842.27|838.27|842.27|838.27|841.37|837.37|32
1619457890000|2021-04-26 17:24:50|842.36|838.36|842.43|838.43|842.53|838.53|842.02|838.02|34
1619457900000|2021-04-26 17:25:00|842.35|838.35|842.12|838.12|842.42|838.42|842.1|838.1|29
1619457910000|2021-04-26 17:25:10|842.16|838.16|842.73|838.73|842.73|838.73|842.03|838.03|23
1619457920000|2021-04-26 17:25:20|842.72|838.72|842.58|838.58|842.73|838.73|842.38|838.38|21
1619457930000|2021-04-26 17:25:30|842.59|838.59|843.06|839.06|843.06|839.06|842.56|838.56|23
1619457940000|2021-04-26 17:25:40|843.14|839.14|843.6|839.6|843.6|839.6|843.09|839.09|26
1619457950000|2021-04-26 17:25:50|843.75|839.75|844.82|840.82|844.86|840.86|843.75|839.75|11
1619457960000|2021-04-26 17:26:00|844.38|840.38|844.22|840.22|844.63|840.63|844|840|22
1619457970000|2021-04-26 17:26:10|844.23|840.23|844.25|840.25|844.37|840.37|844.18|840.18|17
1619457980000|2021-04-26 17:26:20|844.24|840.24|844.21|840.21|844.41|840.41|844.15|840.15|30
1619457990000|2021-04-26 17:26:30|843.96|839.96|843.71|839.71|844.02|840.02|843.04|839.04|36
1619458000000|2021-04-26 17:26:40|843.65|839.65|843.86|839.86|844.01|840.01|843.51|839.51|30
1619458010000|2021-04-26 17:26:50|843.82|839.82|843.83|839.83|843.92|839.92|843.37|839.37|33
1619458020000|2021-04-26 17:27:00|843.84|839.84|843.5|839.5|844.13|840.13|843.45|839.45|33
1619458030000|2021-04-26 17:27:10|843.58|839.58|842.53|838.53|843.58|839.58|842.37|838.37|36
1619458040000|2021-04-26 17:27:20|842.58|838.58|842.67|838.67|842.68|838.68|842.35|838.35|33
1619458050000|2021-04-26 17:27:30|842.72|838.72|843.22|839.22|843.22|839.22|842.72|838.72|33
1619458060000|2021-04-26 17:27:40|843.15|839.15|843.24|839.24|843.31|839.31|843.14|839.14|30
1619458070000|2021-04-26 17:27:50|843.14|839.14|843.69|839.69|843.73|839.73|843.01|839.01|27
1619458080000|2021-04-26 17:28:00|843.68|839.68|843.28|839.28|843.68|839.68|842.93|838.93|33
1619458090000|2021-04-26 17:28:10|843.26|839.26|843.67|839.67|843.67|839.67|843.11|839.11|26
1619458100000|2021-04-26 17:28:20|843.66|839.66|843.43|839.43|843.68|839.68|843.37|839.37|27
1619458110000|2021-04-26 17:28:30|843.4|839.4|843.38|839.38|843.5|839.5|843.31|839.31|33
1619458120000|2021-04-26 17:28:40|843.45|839.45|843.54|839.54|843.62|839.62|843.24|839.24|27
1619458130000|2021-04-26 17:28:50|843.59|839.59|843.67|839.67|843.68|839.68|843.52|839.52|22
1619458140000|2021-04-26 17:29:00|843.64|839.64|843.87|839.87|843.99|839.99|843.57|839.57|22
1619458150000|2021-04-26 17:29:10|843.86|839.86|844.51|840.51|844.81|840.81|843.73|839.73|30
1619458160000|2021-04-26 17:29:20|844.57|840.57|845|841|845.1|841.1|844.57|840.57|24
1619458170000|2021-04-26 17:29:30|844.66|840.66|844.99|840.99|845|841|844.58|840.58|27
1619458180000|2021-04-26 17:29:40|845|841|844.76|840.76|845.04|841.04|844.75|840.75|17
1619458190000|2021-04-26 17:29:50|844.77|840.77|844.88|840.88|844.9|840.9|844.77|840.77|24
1619458200000|2021-04-26 17:30:00|844.86|840.86|844.82|840.82|844.86|840.86|844.81|840.81|12
1619458210000|2021-04-26 17:30:10|844.83|840.83|844.09|840.09|844.83|840.83|844.09|840.09|23
1619458220000|2021-04-26 17:30:20|844.13|840.13|843.07|839.07|844.13|840.13|842.77|838.77|39
1619458230000|2021-04-26 17:30:30|843.14|839.14|842.71|838.71|843.14|839.14|842.63|838.63|37
1619458240000|2021-04-26 17:30:40|842.7|838.7|842.23|838.23|842.71|838.71|842.06|838.06|34
1619458250000|2021-04-26 17:30:50|842.27|838.27|842.85|838.85|843.2|839.2|842.27|838.27|35
1619458260000|2021-04-26 17:31:00|842.8|838.8|842.53|838.53|842.94|838.94|842.45|838.45|30
1619458270000|2021-04-26 17:31:10|842.54|838.54|842.56|838.56|842.64|838.64|842.42|838.42|36
1619458280000|2021-04-26 17:31:20|842.54|838.54|842.62|838.62|842.73|838.73|842.52|838.52|29
1619458290000|2021-04-26 17:31:30|842.65|838.65|842.57|838.57|842.65|838.65|842.34|838.34|37
1619458300000|2021-04-26 17:31:40|842.58|838.58|842.16|838.16|842.58|838.58|842.14|838.14|30
1619458310000|2021-04-26 17:31:50|842.15|838.15|841.85|837.85|842.27|838.27|841.85|837.85|30
1619458320000|2021-04-26 17:32:00|841.84|837.84|841.89|837.89|841.89|837.89|841.73|837.73|25
1619458330000|2021-04-26 17:32:10|841.88|837.88|842.07|838.07|842.18|838.18|841.88|837.88|32
1619458340000|2021-04-26 17:32:20|842.11|838.11|841.42|837.42|842.11|838.11|841.23|837.23|33
1619458350000|2021-04-26 17:32:30|841.31|837.31|841.07|837.07|841.34|837.34|841.04|837.04|33
1619458360000|2021-04-26 17:32:40|841.09|837.09|840.69|836.69|841.09|837.09|840.68|836.68|23
1619458370000|2021-04-26 17:32:50|840.68|836.68|840.35|836.35|840.68|836.68|840.34|836.34|16
1619458380000|2021-04-26 17:33:00|840.36|836.36|840.64|836.64|840.74|836.74|840.36|836.36|22
1619458390000|2021-04-26 17:33:10|840.66|836.66|840.8|836.8|841.09|837.09|840.58|836.58|30
1619458400000|2021-04-26 17:33:20|840.79|836.79|841.26|837.26|841.32|837.32|840.52|836.52|29
1619458410000|2021-04-26 17:33:30|841.27|837.27|841.47|837.47|841.49|837.49|841.22|837.22|27
1619458420000|2021-04-26 17:33:40|841.49|837.49|841.32|837.32|841.51|837.51|841.22|837.22|23
1619458430000|2021-04-26 17:33:50|841.29|837.29|840.98|836.98|841.32|837.32|840.79|836.79|24
1619458440000|2021-04-26 17:34:00|841.03|837.03|841.25|837.25|841.29|837.29|840.92|836.92|21
1619458450000|2021-04-26 17:34:10|841.29|837.29|841.67|837.67|841.67|837.67|841.29|837.29|20
1619458460000|2021-04-26 17:34:20|841.68|837.68|841.69|837.69|841.74|837.74|841.63|837.63|8
1619458470000|2021-04-26 17:34:30|841.67|837.67|841.69|837.69|841.69|837.69|841.67|837.67|3
1619458480000|2021-04-26 17:34:40|841.67|837.67|840.27|836.27|841.67|837.67|840.27|836.27|23
1619458490000|2021-04-26 17:34:50|840.3|836.3|840.42|836.42|840.48|836.48|840.3|836.3|13
1619458500000|2021-04-26 17:35:00|840.39|836.39|840.26|836.26|840.41|836.41|840.02|836.02|26
1619458510000|2021-04-26 17:35:10|840.27|836.27|840.22|836.22|840.31|836.31|840.22|836.22|14
1619458520000|2021-04-26 17:35:20|840.13|836.13|839.85|835.85|840.15|836.15|839.77|835.77|31
1619458530000|2021-04-26 17:35:30|839.89|835.89|839.81|835.81|839.95|835.95|839.69|835.69|23
1619458540000|2021-04-26 17:35:40|839.8|835.8|839.13|835.13|839.8|835.8|839.13|835.13|25
1619458550000|2021-04-26 17:35:50|838.86|834.86|838.73|834.73|838.99|834.99|838.56|834.56|33
1619458560000|2021-04-26 17:36:00|838.7|834.7|838.87|834.87|838.9|834.9|838.7|834.7|24
1619458570000|2021-04-26 17:36:10|838.84|834.84|838.91|834.91|838.92|834.92|838.84|834.84|12
1619458580000|2021-04-26 17:36:20|838.97|834.97|838.53|834.53|838.98|834.98|838.53|834.53|20
1619458590000|2021-04-26 17:36:30|838.52|834.52|838.21|834.21|838.52|834.52|838.18|834.18|21
1619458600000|2021-04-26 17:36:40|838.22|834.22|838.36|834.36|838.44|834.44|838.17|834.17|27
1619458610000|2021-04-26 17:36:50|838.34|834.34|837.95|833.95|838.35|834.35|837.87|833.87|33
1619458620000|2021-04-26 17:37:00|838.07|834.07|838.28|834.28|838.34|834.34|838.05|834.05|31
1619458630000|2021-04-26 17:37:10|838.36|834.36|839.1|835.1|839.18|835.18|838.36|834.36|31
1619458640000|2021-04-26 17:37:20|839.09|835.09|839.07|835.07|839.09|835.09|838.95|834.95|22
1619458650000|2021-04-26 17:37:30|839.04|835.04|838.98|834.98|839.06|835.06|838.96|834.96|21
1619458660000|2021-04-26 17:37:40|838.99|834.99|838.96|834.96|839|835|838.92|834.92|15
1619458670000|2021-04-26 17:37:50|838.98|834.98|839.11|835.11|839.2|835.2|838.98|834.98|27
1619458680000|2021-04-26 17:38:00|839.14|835.14|839.19|835.19|839.22|835.22|839.11|835.11|23
1619458690000|2021-04-26 17:38:10|839.2|835.2|839.6|835.6|839.6|835.6|839.15|835.15|22
1619458700000|2021-04-26 17:38:20|839.59|835.59|839.88|835.88|840.1|836.1|839.51|835.51|27
1619458710000|2021-04-26 17:38:30|839.9|835.9|840.08|836.08|840.08|836.08|839.86|835.86|24
1619458720000|2021-04-26 17:38:40|839.96|835.96|840.58|836.58|840.74|836.74|839.96|835.96|29
1619458730000|2021-04-26 17:38:50|840.54|836.54|841.22|837.22|841.22|837.22|840.42|836.42|30
1619458740000|2021-04-26 17:39:00|841.09|837.09|841.22|837.22|841.28|837.28|840.96|836.96|20
1619458750000|2021-04-26 17:39:10|841.23|837.23|841.18|837.18|841.34|837.34|840.58|836.58|27
1619458760000|2021-04-26 17:39:20|841.17|837.17|841.72|837.72|841.72|837.72|841.16|837.16|23
1619458770000|2021-04-26 17:39:30|841.74|837.74|841.9|837.9|841.9|837.9|841.74|837.74|12
1619458780000|2021-04-26 17:39:40|841.91|837.91|842.05|838.05|842.07|838.07|841.91|837.91|15
1619458790000|2021-04-26 17:39:50|842.03|838.03|841.73|837.73|842.04|838.04|841.63|837.63|18
1619458800000|2021-04-26 17:40:00|841.74|837.74|840.66|836.66|841.74|837.74|840.66|836.66|29
1619458810000|2021-04-26 17:40:10|840.55|836.55|840.81|836.81|840.88|836.88|840.51|836.51|34
1619458820000|2021-04-26 17:40:20|840.83|836.83|840.63|836.63|840.84|836.84|840.61|836.61|28
1619458830000|2021-04-26 17:40:30|840.66|836.66|840.51|836.51|840.72|836.72|840.24|836.24|27
1619458840000|2021-04-26 17:40:40|840.41|836.41|840.47|836.47|840.5|836.5|840.18|836.18|26
1619458850000|2021-04-26 17:40:50|840.46|836.46|840.3|836.3|840.58|836.58|840.22|836.22|24
1619458860000|2021-04-26 17:41:00|840.26|836.26|840.18|836.18|840.27|836.27|840.08|836.08|28
1619458870000|2021-04-26 17:41:10|840.23|836.23|840.23|836.23|840.26|836.26|840.19|836.19|22
1619458880000|2021-04-26 17:41:20|840.26|836.26|840.51|836.51|840.54|836.54|840.26|836.26|17
1619458890000|2021-04-26 17:41:30|840.5|836.5|840.67|836.67|840.75|836.75|840.45|836.45|16
1619458900000|2021-04-26 17:41:40|840.66|836.66|840.62|836.62|840.68|836.68|840.58|836.58|8
1619458910000|2021-04-26 17:41:50|840.6|836.6|840.73|836.73|841.09|837.09|840.51|836.51|21
1619458920000|2021-04-26 17:42:00|840.74|836.74|841.25|837.25|841.56|837.56|840.64|836.64|25
1619458930000|2021-04-26 17:42:10|841.26|837.26|841.15|837.15|841.3|837.3|841.07|837.07|30
1619458940000|2021-04-26 17:42:20|841.18|837.18|841.19|837.19|841.2|837.2|841.12|837.12|21
1619458950000|2021-04-26 17:42:30|841.2|837.2|841.37|837.37|841.39|837.39|841.14|837.14|17
1619458960000|2021-04-26 17:42:40|841.38|837.38|840.88|836.88|841.39|837.39|840.88|836.88|27
1619458970000|2021-04-26 17:42:50|840.83|836.83|841.03|837.03|841.04|837.04|840.76|836.76|27
1619458980000|2021-04-26 17:43:00|841.02|837.02|840.9|836.9|841.02|837.02|840.83|836.83|20
1619458990000|2021-04-26 17:43:10|840.93|836.93|840.83|836.83|840.93|836.93|840.83|836.83|15
1619459000000|2021-04-26 17:43:20|840.85|836.85|840.88|836.88|840.89|836.89|840.66|836.66|29
1619459010000|2021-04-26 17:43:30|840.89|836.89|840.78|836.78|840.89|836.89|840.75|836.75|22
1619459020000|2021-04-26 17:43:40|840.77|836.77|840.8|836.8|840.84|836.84|840.76|836.76|14
1619459030000|2021-04-26 17:43:50|840.82|836.82|841.07|837.07|841.33|837.33|840.82|836.82|20
1619459040000|2021-04-26 17:44:00|841.18|837.18|841.04|837.04|841.18|837.18|840.95|836.95|20
1619459050000|2021-04-26 17:44:10|841.15|837.15|841.4|837.4|841.56|837.56|840.9|836.9|29
1619459060000|2021-04-26 17:44:20|841.41|837.41|841.58|837.58|841.6|837.6|841.4|837.4|22
1619459070000|2021-04-26 17:44:30|841.56|837.56|841.71|837.71|841.75|837.75|841.56|837.56|11
1619459080000|2021-04-26 17:44:40|841.67|837.67|841.72|837.72|841.93|837.93|841.64|837.64|20
1619459090000|2021-04-26 17:44:50|841.71|837.71|841.5|837.5|841.76|837.76|841.5|837.5|26
1619459100000|2021-04-26 17:45:00|841.49|837.49|841.5|837.5|841.57|837.57|841.39|837.39|19
1619459110000|2021-04-26 17:45:10|841.54|837.54|841.48|837.48|841.57|837.57|841.43|837.43|25
1619459120000|2021-04-26 17:45:20|841.49|837.49|841.37|837.37|841.49|837.49|841.36|837.36|18
1619459130000|2021-04-26 17:45:30|841.39|837.39|841.44|837.44|841.44|837.44|841.28|837.28|11
1619459140000|2021-04-26 17:45:40|841.36|837.36|841.36|837.36|841.39|837.39|841.35|837.35|6
1619459150000|2021-04-26 17:45:50|841.38|837.38|841.34|837.34|841.39|837.39|841.33|837.33|12
1619459160000|2021-04-26 17:46:00|841.35|837.35|841.23|837.23|841.35|837.35|841.19|837.19|16
1619459170000|2021-04-26 17:46:10|841.27|837.27|841.22|837.22|841.27|837.27|841.22|837.22|10
1619459180000|2021-04-26 17:46:20|841.24|837.24|841.12|837.12|841.24|837.24|841.12|837.12|9
1619459190000|2021-04-26 17:46:30|841.15|837.15|841.21|837.21|841.3|837.3|841.14|837.14|17
1619459200000|2021-04-26 17:46:40|841.2|837.2|841.24|837.24|841.24|837.24|841.2|837.2|14
1619459210000|2021-04-26 17:46:50|841.25|837.25|841.24|837.24|841.29|837.29|841.24|837.24|9
1619459220000|2021-04-26 17:47:00|841.32|837.32|841.26|837.26|841.32|837.32|841.18|837.18|11
1619459230000|2021-04-26 17:47:10|841.27|837.27|841.3|837.3|841.31|837.31|841.18|837.18|13
1619459240000|2021-04-26 17:47:20|841.31|837.31|841.27|837.27|841.33|837.33|841.26|837.26|23
1619459250000|2021-04-26 17:47:30|841.26|837.26|841.25|837.25|841.3|837.3|841.25|837.25|13
1619459260000|2021-04-26 17:47:40|841.15|837.15|841.16|837.16|841.16|837.16|841.05|837.05|32
1619459270000|2021-04-26 17:47:50|841.12|837.12|841.11|837.11|841.17|837.17|841.1|837.1|21
1619459280000|2021-04-26 17:48:00|841.13|837.13|841.02|837.02|841.13|837.13|840.94|836.94|19
1619459290000|2021-04-26 17:48:10|841.04|837.04|841.02|837.02|841.05|837.05|840.97|836.97|12
1619459300000|2021-04-26 17:48:20|841.05|837.05|840.8|836.8|841.08|837.08|840.78|836.78|23
1619459310000|2021-04-26 17:48:30|840.83|836.83|840.86|836.86|840.93|836.93|840.28|836.28|34
1619459320000|2021-04-26 17:48:40|840.87|836.87|840.54|836.54|840.9|836.9|840.52|836.52|30
1619459330000|2021-04-26 17:48:50|840.52|836.52|840.02|836.02|840.54|836.54|840|836|26
1619459340000|2021-04-26 17:49:00|840|836|839.77|835.77|840|836|839.64|835.64|23
1619459350000|2021-04-26 17:49:10|839.76|835.76|840.21|836.21|840.46|836.46|839.67|835.67|28
1619459360000|2021-04-26 17:49:20|840.22|836.22|840.17|836.17|840.24|836.24|839.98|835.98|20
1619459370000|2021-04-26 17:49:30|840.14|836.14|840.16|836.16|840.16|836.16|840.02|836.02|18
1619459380000|2021-04-26 17:49:40|840.15|836.15|840.12|836.12|840.18|836.18|840.12|836.12|4
1619459390000|2021-04-26 17:49:50|840.19|836.19|840.51|836.51|840.51|836.51|840.19|836.19|13
1619459400000|2021-04-26 17:50:00|840.54|836.54|840.55|836.55|840.91|836.91|840.38|836.38|18
1619459410000|2021-04-26 17:50:10|840.53|836.53|840.77|836.77|840.87|836.87|840.36|836.36|25
1619459420000|2021-04-26 17:50:20|840.74|836.74|840.16|836.16|840.78|836.78|840.16|836.16|19
1619459430000|2021-04-26 17:50:30|840.19|836.19|839.9|835.9|840.19|836.19|839.79|835.79|22
1619459440000|2021-04-26 17:50:40|839.89|835.89|839.81|835.81|839.89|835.89|839.78|835.78|25
1619459450000|2021-04-26 17:50:50|839.79|835.79|839.6|835.6|839.81|835.81|839.55|835.55|30
1619459460000|2021-04-26 17:51:00|839.61|835.61|839.38|835.38|839.67|835.67|839.34|835.34|31
1619459470000|2021-04-26 17:51:10|839.37|835.37|839.05|835.05|839.45|835.45|839.05|835.05|34
1619459480000|2021-04-26 17:51:20|839.01|835.01|838.7|834.7|839.04|835.04|838.64|834.64|28
1619459490000|2021-04-26 17:51:30|838.64|834.64|838.83|834.83|838.85|834.85|838.61|834.61|25
1619459500000|2021-04-26 17:51:40|838.86|834.86|838.75|834.75|838.92|834.92|838.75|834.75|25
1619459510000|2021-04-26 17:51:50|838.74|834.74|837.95|833.95|838.83|834.83|837.91|833.91|31
1619459520000|2021-04-26 17:52:00|837.9|833.9|838.48|834.48|838.73|834.73|837.85|833.85|38
1619459530000|2021-04-26 17:52:10|838.46|834.46|838.13|834.13|838.46|834.46|838.06|834.06|34
1619459540000|2021-04-26 17:52:20|838.14|834.14|838.14|834.14|838.22|834.22|838.03|834.03|32
1619459550000|2021-04-26 17:52:30|838.07|834.07|838.26|834.26|838.29|834.29|837.81|833.81|26
1619459560000|2021-04-26 17:52:40|838.25|834.25|837.8|833.8|838.25|834.25|837.76|833.76|25
1619459570000|2021-04-26 17:52:50|837.78|833.78|837.71|833.71|837.89|833.89|837.43|833.43|26
1619459580000|2021-04-26 17:53:00|837.75|833.75|837.52|833.52|837.8|833.8|837.52|833.52|29
1619459590000|2021-04-26 17:53:10|837.53|833.53|836.7|832.7|837.54|833.54|836.68|832.68|29
1619459600000|2021-04-26 17:53:20|836.71|832.71|836.7|832.7|836.83|832.83|836.63|832.63|25
1619459610000|2021-04-26 17:53:30|836.66|832.66|836.83|832.83|836.9|832.9|836.66|832.66|26
1619459620000|2021-04-26 17:53:40|836.86|832.86|836.51|832.51|836.87|832.87|836.5|832.5|32
1619459630000|2021-04-26 17:53:50|836.49|832.49|836.27|832.27|836.49|832.49|836.12|832.12|34
1619459640000|2021-04-26 17:54:00|836.19|832.19|836.06|832.06|836.22|832.22|835.87|831.87|25
1619459650000|2021-04-26 17:54:10|836.05|832.05|836.44|832.44|836.5|832.5|836.05|832.05|31
1619459660000|2021-04-26 17:54:20|836.43|832.43|836.37|832.37|836.48|832.48|836.25|832.25|30
1619459670000|2021-04-26 17:54:30|836.38|832.38|837.19|833.19|837.21|833.21|836.38|832.38|30
1619459680000|2021-04-26 17:54:40|837.18|833.18|838.05|834.05|838.05|834.05|837.1|833.1|26
1619459690000|2021-04-26 17:54:50|838.06|834.06|837.99|833.99|838.26|834.26|837.94|833.94|24
1619459700000|2021-04-26 17:55:00|838.01|834.01|838.04|834.04|838.06|834.06|837.96|833.96|17
1619459710000|2021-04-26 17:55:10|838.06|834.06|838.32|834.32|838.75|834.75|838.06|834.06|18
1619459720000|2021-04-26 17:55:20|838.34|834.34|838.96|834.96|839.1|835.1|838.18|834.18|26
1619459730000|2021-04-26 17:55:30|838.95|834.95|838.89|834.89|838.95|834.95|838.77|834.77|19
1619459740000|2021-04-26 17:55:40|838.9|834.9|839.44|835.44|839.51|835.51|838.9|834.9|17
1619459750000|2021-04-26 17:55:50|839.43|835.43|840.85|836.85|840.85|836.85|839.4|835.4|24
1619459760000|2021-04-26 17:56:00|840.93|836.93|840.49|836.49|840.93|836.93|840.14|836.14|26
1619459770000|2021-04-26 17:56:10|840.5|836.5|840.63|836.63|840.64|836.64|840.46|836.46|27
1619459780000|2021-04-26 17:56:20|840.61|836.61|840.92|836.92|840.99|836.99|840.61|836.61|20
1619459790000|2021-04-26 17:56:30|840.93|836.93|840.9|836.9|840.94|836.94|840.86|836.86|17
1619459800000|2021-04-26 17:56:40|840.89|836.89|840.46|836.46|840.89|836.89|840.42|836.42|29
1619459810000|2021-04-26 17:56:50|840.47|836.47|840.3|836.3|840.61|836.61|840.21|836.21|27
1619459820000|2021-04-26 17:57:00|840.32|836.32|841.98|837.98|841.98|837.98|840.2|836.2|29
1619459830000|2021-04-26 17:57:10|842|838|841.18|837.18|842.01|838.01|841.18|837.18|30
1619459840000|2021-04-26 17:57:20|841.3|837.3|841.31|837.31|841.45|837.45|841.26|837.26|23
1619459850000|2021-04-26 17:57:30|841.29|837.29|840.95|836.95|841.31|837.31|840.95|836.95|26
1619459860000|2021-04-26 17:57:40|840.98|836.98|840.92|836.92|841.02|837.02|840.91|836.91|23
1619459870000|2021-04-26 17:57:50|840.91|836.91|841.06|837.06|841.06|837.06|840.89|836.89|20
1619459880000|2021-04-26 17:58:00|841.09|837.09|841.1|837.1|841.12|837.12|841.01|837.01|32
1619459890000|2021-04-26 17:58:10|841.19|837.19|841.7|837.7|841.74|837.74|841.12|837.12|24
1619459900000|2021-04-26 17:58:20|841.72|837.72|841.47|837.47|841.74|837.74|841.42|837.42|24
1619459910000|2021-04-26 17:58:30|841.44|837.44|841.27|837.27|841.53|837.53|841.2|837.2|31
1619459920000|2021-04-26 17:58:40|841.34|837.34|841.71|837.71|841.71|837.71|841.24|837.24|22
1619459930000|2021-04-26 17:58:50|841.64|837.64|841.43|837.43|841.83|837.83|841.43|837.43|25
1619459940000|2021-04-26 17:59:00|841.38|837.38|841.49|837.49|841.5|837.5|841.36|837.36|30
1619459950000|2021-04-26 17:59:10|841.5|837.5|841.45|837.45|841.54|837.54|841.32|837.32|28
1619459960000|2021-04-26 17:59:20|841.46|837.46|840.93|836.93|841.47|837.47|840.93|836.93|27
1619459970000|2021-04-26 17:59:30|840.94|836.94|841.67|837.67|841.67|837.67|840.94|836.94|25
1619459980000|2021-04-26 17:59:40|841.68|837.68|841.48|837.48|841.86|837.86|841.43|837.43|23
1619459990000|2021-04-26 17:59:50|841.25|837.25|841.27|837.27|841.29|837.29|841.12|837.12|26
1619460000000|2021-04-26 18:00:00|841.29|837.29|841.3|837.3|841.66|837.66|841.23|837.23|27
1619460010000|2021-04-26 18:00:10|841.29|837.29|841.42|837.42|841.44|837.44|841.25|837.25|30
1619460020000|2021-04-26 18:00:20|841.41|837.41|841.23|837.23|841.41|837.41|841.23|837.23|25
1619460030000|2021-04-26 18:00:30|841.21|837.21|840.3|836.3|841.25|837.25|840.3|836.3|23
1619460040000|2021-04-26 18:00:40|840.37|836.37|839.51|835.51|840.55|836.55|839.46|835.46|37
1619460050000|2021-04-26 18:00:50|839.53|835.53|840.02|836.02|840.03|836.03|839.43|835.43|28
1619460060000|2021-04-26 18:01:00|840.03|836.03|840.03|836.03|840.2|836.2|839.96|835.96|24
1619460070000|2021-04-26 18:01:10|839.98|835.98|840.14|836.14|840.28|836.28|839.98|835.98|23
1619460080000|2021-04-26 18:01:20|840.13|836.13|839.2|835.2|840.17|836.17|839.18|835.18|34
1619460090000|2021-04-26 18:01:30|839.18|835.18|839.22|835.22|839.22|835.22|839.07|835.07|29
1619460100000|2021-04-26 18:01:40|839.32|835.32|839.04|835.04|839.32|835.32|839.02|835.02|28
1619460110000|2021-04-26 18:01:50|839.07|835.07|839.05|835.05|839.07|835.07|838.96|834.96|28
1619460120000|2021-04-26 18:02:00|839.07|835.07|839.03|835.03|839.07|835.07|838.98|834.98|19
1619460130000|2021-04-26 18:02:10|839.02|835.02|838.98|834.98|839.04|835.04|838.98|834.98|11
1619460140000|2021-04-26 18:02:20|838.99|834.99|839.48|835.48|839.48|835.48|838.97|834.97|25
1619460150000|2021-04-26 18:02:30|839.43|835.43|839.48|835.48|839.82|835.82|839.03|835.03|35
1619460160000|2021-04-26 18:02:40|839.49|835.49|839.59|835.59|839.59|835.59|839.42|835.42|14
1619460170000|2021-04-26 18:02:50|839.49|835.49|839.57|835.57|839.59|835.59|839.04|835.04|26
1619460180000|2021-04-26 18:03:00|839.6|835.6|838.71|834.71|839.6|835.6|838.71|834.71|29
1619460190000|2021-04-26 18:03:10|838.73|834.73|838.69|834.69|838.8|834.8|838.66|834.66|27
1619460200000|2021-04-26 18:03:20|838.68|834.68|838.22|834.22|838.71|834.71|838.2|834.2|30
1619460210000|2021-04-26 18:03:30|838.23|834.23|838.05|834.05|838.32|834.32|837.96|833.96|21
1619460220000|2021-04-26 18:03:40|837.99|833.99|837.83|833.83|838.03|834.03|837.83|833.83|22
1619460230000|2021-04-26 18:03:50|837.5|833.5|837.99|833.99|838.04|834.04|837.5|833.5|22
1619460240000|2021-04-26 18:04:00|838.16|834.16|837.77|833.77|838.2|834.2|837.71|833.71|27
1619460250000|2021-04-26 18:04:10|837.76|833.76|837.95|833.95|838|834|837.76|833.76|25
1619460260000|2021-04-26 18:04:20|837.94|833.94|837.28|833.28|837.94|833.94|837.28|833.28|31
1619460270000|2021-04-26 18:04:30|837.29|833.29|836.97|832.97|837.3|833.3|836.97|832.97|23
1619460280000|2021-04-26 18:04:40|836.96|832.96|837.33|833.33|837.33|833.33|836.96|832.96|36
1619460290000|2021-04-26 18:04:50|837.44|833.44|837.47|833.47|837.54|833.54|837.22|833.22|29
1619460300000|2021-04-26 18:05:00|837.45|833.45|837.45|833.45|837.52|833.52|837.44|833.44|18
1619460310000|2021-04-26 18:05:10|837.43|833.43|837.26|833.26|837.5|833.5|837.25|833.25|21
1619460320000|2021-04-26 18:05:20|837.17|833.17|836.94|832.94|837.17|833.17|836.94|832.94|27
1619460330000|2021-04-26 18:05:30|836.96|832.96|836.99|832.99|837.04|833.04|836.91|832.91|20
1619460340000|2021-04-26 18:05:40|836.9|832.9|836.93|832.93|837.01|833.01|836.87|832.87|19
1619460350000|2021-04-26 18:05:50|836.96|832.96|837.64|833.64|837.64|833.64|836.86|832.86|23
1619460360000|2021-04-26 18:06:00|837.63|833.63|837.77|833.77|837.77|833.77|837.57|833.57|25
1619460370000|2021-04-26 18:06:10|837.78|833.78|838.1|834.1|838.19|834.19|837.68|833.68|29
1619460380000|2021-04-26 18:06:20|838.09|834.09|838.2|834.2|838.2|834.2|838.04|834.04|19
1619460390000|2021-04-26 18:06:30|838.21|834.21|837.73|833.73|838.21|834.21|837.69|833.69|22
1619460400000|2021-04-26 18:06:40|837.71|833.71|837.63|833.63|837.74|833.74|837.48|833.48|23
1619460410000|2021-04-26 18:06:50|837.6|833.6|837.8|833.8|837.86|833.86|837.56|833.56|24
1619460420000|2021-04-26 18:07:00|837.81|833.81|837.98|833.98|837.98|833.98|837.72|833.72|25
1619460430000|2021-04-26 18:07:10|838|834|838.42|834.42|838.42|834.42|837.97|833.97|25
1619460440000|2021-04-26 18:07:20|838.41|834.41|838.49|834.49|838.68|834.68|838.31|834.31|18
1619460450000|2021-04-26 18:07:30|838.48|834.48|838.31|834.31|838.56|834.56|838.31|834.31|24
1619460460000|2021-04-26 18:07:40|838.32|834.32|837.96|833.96|838.37|834.37|837.91|833.91|24
1619460470000|2021-04-26 18:07:50|837.97|833.97|838.31|834.31|838.31|834.31|837.95|833.95|18
1619460480000|2021-04-26 18:08:00|838.34|834.34|838.31|834.31|838.34|834.34|838.31|834.31|2
1619460490000|2021-04-26 18:08:10|838.3|834.3|837.65|833.65|838.32|834.32|837.65|833.65|22
1619460500000|2021-04-26 18:08:20|837.64|833.64|837.42|833.42|837.81|833.81|837.26|833.26|34
1619460510000|2021-04-26 18:08:30|837.4|833.4|837.41|833.41|837.41|833.41|837.36|833.36|17
1619460520000|2021-04-26 18:08:40|837.48|833.48|837.34|833.34|837.49|833.49|837.32|833.32|24
1619460530000|2021-04-26 18:08:50|837.33|833.33|837.46|833.46|837.46|833.46|837.11|833.11|29
1619460540000|2021-04-26 18:09:00|837.42|833.42|837.31|833.31|837.45|833.45|837.28|833.28|26
1619460550000|2021-04-26 18:09:10|837.34|833.34|838.21|834.21|838.21|834.21|837.3|833.3|31
1619460560000|2021-04-26 18:09:20|838.22|834.22|838.07|834.07|838.4|834.4|838.07|834.07|26
1619460570000|2021-04-26 18:09:30|838.02|834.02|838.06|834.06|838.11|834.11|838|834|22
1619460580000|2021-04-26 18:09:40|838.05|834.05|838.07|834.07|838.07|834.07|837.99|833.99|17
1619460590000|2021-04-26 18:09:50|838.04|834.04|838.12|834.12|838.42|834.42|838|834|22
1619460600000|2021-04-26 18:10:00|838.11|834.11|838.04|834.04|838.18|834.18|837.95|833.95|25
1619460610000|2021-04-26 18:10:10|838.06|834.06|838.17|834.17|838.17|834.17|838.05|834.05|20
1619460620000|2021-04-26 18:10:20|838.2|834.2|838.54|834.54|838.56|834.56|838.2|834.2|18
1619460630000|2021-04-26 18:10:30|838.56|834.56|838.14|834.14|838.86|834.86|838.06|834.06|25
1619460640000|2021-04-26 18:10:40|838.13|834.13|838.31|834.31|838.31|834.31|838.05|834.05|11
1619460650000|2021-04-26 18:10:50|838.29|834.29|838.32|834.32|838.33|834.33|838.29|834.29|5
1619460660000|2021-04-26 18:11:00|838.31|834.31|838.52|834.52|838.52|834.52|838.21|834.21|17
1619460670000|2021-04-26 18:11:10|838.48|834.48|839.04|835.04|839.04|835.04|838.48|834.48|24
1619460680000|2021-04-26 18:11:20|838.98|834.98|839.01|835.01|839.13|835.13|838.78|834.78|21
1619460690000|2021-04-26 18:11:30|839|835|839.13|835.13|839.2|835.2|838.95|834.95|25
1619460700000|2021-04-26 18:11:40|839.18|835.18|839.32|835.32|839.33|835.33|839.14|835.14|11
1619460710000|2021-04-26 18:11:50|839.27|835.27|839.11|835.11|839.5|835.5|839.1|835.1|23
1619460720000|2021-04-26 18:12:00|839.12|835.12|839.08|835.08|839.15|835.15|838.99|834.99|31
1619460730000|2021-04-26 18:12:10|839.09|835.09|839.05|835.05|839.14|835.14|838.99|834.99|25
1619460740000|2021-04-26 18:12:20|839.04|835.04|839.22|835.22|839.24|835.24|838.95|834.95|26
1619460750000|2021-04-26 18:12:30|839.27|835.27|839.86|835.86|839.87|835.87|839.27|835.27|26
1619460760000|2021-04-26 18:12:40|839.79|835.79|839.82|835.82|839.91|835.91|839.79|835.79|15
1619460770000|2021-04-26 18:12:50|839.86|835.86|839.63|835.63|839.88|835.88|839.33|835.33|20
1619460780000|2021-04-26 18:13:00|839.65|835.65|839.86|835.86|839.87|835.87|839.62|835.62|22
1619460790000|2021-04-26 18:13:10|839.87|835.87|839.81|835.81|839.87|835.87|839.76|835.76|13
1619460800000|2021-04-26 18:13:20|839.85|835.85|839.95|835.95|839.95|835.95|839.59|835.59|18
1619460810000|2021-04-26 18:13:30|839.94|835.94|839.8|835.8|839.95|835.95|839.78|835.78|24
1619460820000|2021-04-26 18:13:40|839.91|835.91|840.51|836.51|840.58|836.58|839.91|835.91|30
1619460830000|2021-04-26 18:13:50|840.55|836.55|840.51|836.51|840.62|836.62|840.46|836.46|22
1619460840000|2021-04-26 18:14:00|840.48|836.48|840.02|836.02|840.52|836.52|839.83|835.83|30
1619460850000|2021-04-26 18:14:10|839.91|835.91|839.72|835.72|839.98|835.98|839.68|835.68|31
1619460860000|2021-04-26 18:14:20|839.71|835.71|840.1|836.1|840.16|836.16|839.68|835.68|25
1619460870000|2021-04-26 18:14:30|840.09|836.09|840.14|836.14|840.18|836.18|840.01|836.01|16
1619460880000|2021-04-26 18:14:40|840.15|836.15|840.06|836.06|840.15|836.15|839.94|835.94|19
1619460890000|2021-04-26 18:14:50|840.04|836.04|840.2|836.2|840.24|836.24|839.97|835.97|17
1619460900000|2021-04-26 18:15:00|840.26|836.26|840.21|836.21|840.3|836.3|840.12|836.12|25
1619460910000|2021-04-26 18:15:10|840.22|836.22|839.92|835.92|840.23|836.23|839.92|835.92|28
1619460920000|2021-04-26 18:15:20|839.93|835.93|839.87|835.87|840.05|836.05|839.85|835.85|15
1619460930000|2021-04-26 18:15:30|839.88|835.88|839.92|835.92|840.06|836.06|839.82|835.82|22
1619460940000|2021-04-26 18:15:40|839.93|835.93|839.96|835.96|839.96|835.96|839.82|835.82|13
1619460950000|2021-04-26 18:15:50|839.9|835.9|840.32|836.32|840.32|836.32|839.88|835.88|18
1619460960000|2021-04-26 18:16:00|840.26|836.26|839.89|835.89|840.33|836.33|839.85|835.85|12
1619460970000|2021-04-26 18:16:10|839.83|835.83|839.28|835.28|839.83|835.83|839.28|835.28|31
1619460980000|2021-04-26 18:16:20|839.24|835.24|839.4|835.4|839.52|835.52|839.01|835.01|32
1619460990000|2021-04-26 18:16:30|839.41|835.41|839.27|835.27|839.42|835.42|839.24|835.24|20
1619461000000|2021-04-26 18:16:40|839.26|835.26|839.14|835.14|839.26|835.26|839.07|835.07|22
1619461010000|2021-04-26 18:16:50|839.13|835.13|839.1|835.1|839.14|835.14|839.07|835.07|26
1619461020000|2021-04-26 18:17:00|839.08|835.08|839.23|835.23|839.23|835.23|839.06|835.06|18
1619461030000|2021-04-26 18:17:10|839.27|835.27|839.24|835.24|839.37|835.37|839.19|835.19|22
1619461040000|2021-04-26 18:17:20|839.28|835.28|838.87|834.87|839.28|835.28|838.87|834.87|25
1619461050000|2021-04-26 18:17:30|838.92|834.92|839.46|835.46|839.46|835.46|838.88|834.88|25
1619461060000|2021-04-26 18:17:40|839.45|835.45|839.53|835.53|839.59|835.59|839.2|835.2|31
1619461070000|2021-04-26 18:17:50|839.51|835.51|838.84|834.84|839.52|835.52|838.79|834.79|29
1619461080000|2021-04-26 18:18:00|838.82|834.82|839.26|835.26|839.26|835.26|838.74|834.74|32
1619461090000|2021-04-26 18:18:10|839.24|835.24|839.3|835.3|839.36|835.36|839.22|835.22|20
1619461100000|2021-04-26 18:18:20|839.26|835.26|839.02|835.02|839.26|835.26|838.91|834.91|13
1619461110000|2021-04-26 18:18:30|839.16|835.16|839.71|835.71|839.94|835.94|839.15|835.15|36
1619461120000|2021-04-26 18:18:40|839.75|835.75|839.33|835.33|839.75|835.75|839.3|835.3|26
1619461130000|2021-04-26 18:18:50|839.31|835.31|839.19|835.19|839.36|835.36|839.17|835.17|22
1619461140000|2021-04-26 18:19:00|839.21|835.21|839.12|835.12|839.36|835.36|839.1|835.1|19
1619461150000|2021-04-26 18:19:10|839.13|835.13|838.63|834.63|839.13|835.13|838.52|834.52|25
1619461160000|2021-04-26 18:19:20|838.7|834.7|838.79|834.79|838.85|834.85|838.56|834.56|28
1619461170000|2021-04-26 18:19:30|838.85|834.85|838.69|834.69|838.85|834.85|838.47|834.47|26
1619461180000|2021-04-26 18:19:40|838.68|834.68|838.97|834.97|838.97|834.97|838.52|834.52|24
1619461190000|2021-04-26 18:19:50|838.99|834.99|839.22|835.22|839.3|835.3|838.99|834.99|28
1619461200000|2021-04-26 18:20:00|839.19|835.19|838.68|834.68|839.2|835.2|838.66|834.66|30
1619461210000|2021-04-26 18:20:10|838.67|834.67|838.68|834.68|838.71|834.71|838.67|834.67|7
1619461220000|2021-04-26 18:20:20|838.66|834.66|838.34|834.34|838.71|834.71|838.34|834.34|32
1619461230000|2021-04-26 18:20:30|838.33|834.33|838.79|834.79|838.79|834.79|838.17|834.17|27
1619461240000|2021-04-26 18:20:40|838.8|834.8|839.15|835.15|839.15|835.15|838.76|834.76|30
1619461250000|2021-04-26 18:20:50|839.18|835.18|838.57|834.57|839.29|835.29|838.57|834.57|19
1619461260000|2021-04-26 18:21:00|838.52|834.52|838.36|834.36|838.57|834.57|838.36|834.36|28
1619461270000|2021-04-26 18:21:10|838.35|834.35|838.18|834.18|838.36|834.36|838.13|834.13|23
1619461280000|2021-04-26 18:21:20|838.17|834.17|838.04|834.04|838.22|834.22|838.02|834.02|21
1619461290000|2021-04-26 18:21:30|838.05|834.05|837.63|833.63|838.1|834.1|837.43|833.43|38
1619461300000|2021-04-26 18:21:40|837.64|833.64|837.54|833.54|837.65|833.65|837.5|833.5|28
1619461310000|2021-04-26 18:21:50|837.43|833.43|837.44|833.44|837.55|833.55|837.4|833.4|19
1619461320000|2021-04-26 18:22:00|837.45|833.45|836.89|832.89|837.45|833.45|836.87|832.87|27
1619461330000|2021-04-26 18:22:10|837.07|833.07|836.82|832.82|837.25|833.25|836.82|832.82|28
1619461340000|2021-04-26 18:22:20|836.81|832.81|837.03|833.03|837.03|833.03|836.72|832.72|22
1619461350000|2021-04-26 18:22:30|837.04|833.04|836.88|832.88|837.06|833.06|836.73|832.73|33
1619461360000|2021-04-26 18:22:40|836.92|832.92|836.82|832.82|836.96|832.96|836.68|832.68|30
1619461370000|2021-04-26 18:22:50|836.76|832.76|836.63|832.63|836.87|832.87|836.62|832.62|24
1619461380000|2021-04-26 18:23:00|836.57|832.57|837.18|833.18|837.18|833.18|836.57|832.57|25
1619461390000|2021-04-26 18:23:10|837.17|833.17|837.89|833.89|837.9|833.9|837.15|833.15|30
1619461400000|2021-04-26 18:23:20|838.03|834.03|838.16|834.16|838.68|834.68|837.91|833.91|25
1619461410000|2021-04-26 18:23:30|838.15|834.15|837.74|833.74|838.15|834.15|837.66|833.66|34
1619461420000|2021-04-26 18:23:40|837.75|833.75|837.88|833.88|837.88|833.88|837.71|833.71|19
1619461430000|2021-04-26 18:23:50|837.85|833.85|838.63|834.63|838.77|834.77|837.85|833.85|29
1619461440000|2021-04-26 18:24:00|838.68|834.68|838.46|834.46|838.71|834.71|838.42|834.42|30
1619461450000|2021-04-26 18:24:10|838.43|834.43|838.64|834.64|838.64|834.64|838.39|834.39|21
1619461460000|2021-04-26 18:24:20|838.62|834.62|838.22|834.22|838.71|834.71|838.22|834.22|20
1619461470000|2021-04-26 18:24:30|838.12|834.12|837.73|833.73|838.12|834.12|837.61|833.61|34
1619461480000|2021-04-26 18:24:40|837.74|833.74|837.97|833.97|838.01|834.01|837.74|833.74|29
1619461490000|2021-04-26 18:24:50|837.95|833.95|838.07|834.07|838.14|834.14|837.95|833.95|25
1619461500000|2021-04-26 18:25:00|838.13|834.13|838.18|834.18|838.2|834.2|838.03|834.03|19
1619461510000|2021-04-26 18:25:10|838.24|834.24|838.43|834.43|838.67|834.67|838.14|834.14|25
1619461520000|2021-04-26 18:25:20|838.42|834.42|838.17|834.17|838.46|834.46|838.05|834.05|31
1619461530000|2021-04-26 18:25:30|838.16|834.16|838.14|834.14|838.24|834.24|838.05|834.05|27
1619461540000|2021-04-26 18:25:40|838.13|834.13|838.6|834.6|838.6|834.6|838.03|834.03|25
1619461550000|2021-04-26 18:25:50|838.72|834.72|838.72|834.72|838.82|834.82|838.62|834.62|19
1619461560000|2021-04-26 18:26:00|838.71|834.71|839.41|835.41|839.46|835.46|838.71|834.71|19
1619461570000|2021-04-26 18:26:10|839.35|835.35|839.03|835.03|839.36|835.36|838.94|834.94|17
1619461580000|2021-04-26 18:26:20|839.04|835.04|838.98|834.98|839.16|835.16|838.75|834.75|25
1619461590000|2021-04-26 18:26:30|838.97|834.97|839.02|835.02|839.02|835.02|838.94|834.94|18
1619461600000|2021-04-26 18:26:40|839.03|835.03|838.94|834.94|839.06|835.06|838.91|834.91|18
1619461610000|2021-04-26 18:26:50|838.96|834.96|839.01|835.01|839.07|835.07|838.96|834.96|11
1619461620000|2021-04-26 18:27:00|839.05|835.05|839.09|835.09|839.09|835.09|838.98|834.98|18
1619461630000|2021-04-26 18:27:10|839.01|835.01|839.77|835.77|839.77|835.77|838.99|834.99|19
1619461640000|2021-04-26 18:27:20|839.78|835.78|839.59|835.59|839.8|835.8|839.5|835.5|13
1619461650000|2021-04-26 18:27:30|839.74|835.74|839.77|835.77|839.8|835.8|839.57|835.57|24
1619461660000|2021-04-26 18:27:40|839.74|835.74|839.7|835.7|839.9|835.9|839.7|835.7|12
1619461670000|2021-04-26 18:27:50|839.79|835.79|840.54|836.54|840.54|836.54|839.68|835.68|19
1619461680000|2021-04-26 18:28:00|840.51|836.51|840.45|836.45|840.84|836.84|840.37|836.37|23
1619461690000|2021-04-26 18:28:10|840.46|836.46|839.91|835.91|840.5|836.5|839.88|835.88|27
1619461700000|2021-04-26 18:28:20|839.94|835.94|839.58|835.58|840.07|836.07|839.58|835.58|32
1619461710000|2021-04-26 18:28:30|839.56|835.56|840.02|836.02|840.12|836.12|839.52|835.52|25
1619461720000|2021-04-26 18:28:40|840.16|836.16|840.18|836.18|840.4|836.4|840.14|836.14|31
1619461730000|2021-04-26 18:28:50|840.2|836.2|839.69|835.69|840.22|836.22|839.45|835.45|39
1619461740000|2021-04-26 18:29:00|839.64|835.64|840.47|836.47|840.6|836.6|839.64|835.64|34
1619461750000|2021-04-26 18:29:10|840.48|836.48|840.04|836.04|840.87|836.87|840.04|836.04|29
1619461760000|2021-04-26 18:29:20|840.06|836.06|839.83|835.83|840.16|836.16|839.79|835.79|36
1619461770000|2021-04-26 18:29:30|839.82|835.82|839.82|835.82|839.85|835.85|839.73|835.73|23
1619461780000|2021-04-26 18:29:40|839.83|835.83|839.82|835.82|839.83|835.83|839.78|835.78|17
1619461790000|2021-04-26 18:29:50|839.86|835.86|839.81|835.81|839.89|835.89|839.77|835.77|18
1619461800000|2021-04-26 18:30:00|839.82|835.82|839.95|835.95|839.96|835.96|839.7|835.7|22
1619461810000|2021-04-26 18:30:10|839.93|835.93|839.92|835.92|839.93|835.93|839.91|835.91|4
1619461820000|2021-04-26 18:30:20|839.85|835.85|839.98|835.98|840.01|836.01|839.85|835.85|15
1619461830000|2021-04-26 18:30:30|840.05|836.05|840.11|836.11|840.14|836.14|840.05|836.05|6
1619461840000|2021-04-26 18:30:40|840.26|836.26|839.8|835.8|840.34|836.34|839.76|835.76|26
1619461850000|2021-04-26 18:30:50|839.78|835.78|839.79|835.79|839.83|835.83|839.74|835.74|11
1619461860000|2021-04-26 18:31:00|839.81|835.81|840.05|836.05|840.09|836.09|839.76|835.76|15
1619461870000|2021-04-26 18:31:10|840.09|836.09|840.07|836.07|840.09|836.09|840.01|836.01|18
1619461880000|2021-04-26 18:31:20|840.05|836.05|839.79|835.79|840.05|836.05|839.76|835.76|32
1619461890000|2021-04-26 18:31:30|839.77|835.77|840.16|836.16|840.16|836.16|839.76|835.76|28
1619461900000|2021-04-26 18:31:40|840.27|836.27|840.57|836.57|840.57|836.57|840.19|836.19|30
1619461910000|2021-04-26 18:31:50|840.56|836.56|840.51|836.51|840.59|836.59|840.26|836.26|26
1619461920000|2021-04-26 18:32:00|840.52|836.52|840.43|836.43|840.52|836.52|840.38|836.38|14
1619461930000|2021-04-26 18:32:10|840.39|836.39|840.92|836.92|840.93|836.93|840.39|836.39|20
1619461940000|2021-04-26 18:32:20|840.94|836.94|841.09|837.09|841.09|837.09|840.36|836.36|33
1619461950000|2021-04-26 18:32:30|841.11|837.11|841.16|837.16|841.25|837.25|841.02|837.02|26
1619461960000|2021-04-26 18:32:40|841.07|837.07|841.01|837.01|841.07|837.07|840.93|836.93|32
1619461970000|2021-04-26 18:32:50|840.93|836.93|840.9|836.9|841.11|837.11|840.82|836.82|19
1619461980000|2021-04-26 18:33:00|840.92|836.92|841.15|837.15|841.16|837.16|840.9|836.9|24
1619461990000|2021-04-26 18:33:10|841.16|837.16|840.66|836.66|841.19|837.19|840.54|836.54|34
1619462000000|2021-04-26 18:33:20|840.65|836.65|840.69|836.69|840.69|836.69|840.25|836.25|35
1619462010000|2021-04-26 18:33:30|840.64|836.64|840.87|836.87|840.99|836.99|840.59|836.59|29
1619462020000|2021-04-26 18:33:40|840.86|836.86|841.02|837.02|841.09|837.09|840.86|836.86|17
1619462030000|2021-04-26 18:33:50|841.05|837.05|841.2|837.2|841.21|837.21|840.99|836.99|22
1619462040000|2021-04-26 18:34:00|841.22|837.22|841.04|837.04|841.23|837.23|840.87|836.87|33
1619462050000|2021-04-26 18:34:10|841.03|837.03|840.78|836.78|841.05|837.05|840.68|836.68|29
1619462060000|2021-04-26 18:34:20|840.82|836.82|840.84|836.84|840.9|836.9|840.79|836.79|23
1619462070000|2021-04-26 18:34:30|840.9|836.9|841.16|837.16|841.21|837.21|840.86|836.86|30
1619462080000|2021-04-26 18:34:40|841.17|837.17|840.86|836.86|841.21|837.21|840.86|836.86|26
1619462090000|2021-04-26 18:34:50|840.8|836.8|841.68|837.68|841.68|837.68|840.77|836.77|29
1619462100000|2021-04-26 18:35:00|841.69|837.69|843.15|839.15|843.15|839.15|841.6|837.6|22
1619462110000|2021-04-26 18:35:10|843.18|839.18|843.73|839.73|843.79|839.79|843.18|839.18|28
1619462120000|2021-04-26 18:35:20|843.83|839.83|843.05|839.05|843.83|839.83|843.02|839.02|31
1619462130000|2021-04-26 18:35:30|843.06|839.06|843|839|843.13|839.13|842.99|838.99|31
1619462140000|2021-04-26 18:35:40|843.02|839.02|842.83|838.83|843.06|839.06|842.82|838.82|23
1619462150000|2021-04-26 18:35:50|842.84|838.84|842.91|838.91|842.92|838.92|842.84|838.84|16
1619462160000|2021-04-26 18:36:00|842.88|838.88|842.65|838.65|842.91|838.91|842.64|838.64|23
1619462170000|2021-04-26 18:36:10|842.64|838.64|842.58|838.58|842.64|838.64|842.47|838.47|31
1619462180000|2021-04-26 18:36:20|842.23|838.23|842.62|838.62|842.62|838.62|842.03|838.03|22
1619462190000|2021-04-26 18:36:30|842.56|838.56|842.41|838.41|842.57|838.57|842.35|838.35|20
1619462200000|2021-04-26 18:36:40|842.39|838.39|842.24|838.24|842.42|838.42|842.2|838.2|24
1619462210000|2021-04-26 18:36:50|842.28|838.28|841.81|837.81|842.28|838.28|841.8|837.8|23
1619462220000|2021-04-26 18:37:00|841.83|837.83|841.11|837.11|841.83|837.83|841.11|837.11|29
1619462230000|2021-04-26 18:37:10|841.1|837.1|841.38|837.38|841.38|837.38|840.81|836.81|31
1619462240000|2021-04-26 18:37:20|841.24|837.24|841.31|837.31|841.42|837.42|840.91|836.91|33
1619462250000|2021-04-26 18:37:30|841.32|837.32|841.17|837.17|841.49|837.49|841.15|837.15|31
1619462260000|2021-04-26 18:37:40|841.16|837.16|840.67|836.67|841.26|837.26|840.66|836.66|26
1619462270000|2021-04-26 18:37:50|840.68|836.68|840.7|836.7|840.85|836.85|840.61|836.61|29
1619462280000|2021-04-26 18:38:00|840.69|836.69|841.31|837.31|841.31|837.31|840.69|836.69|25
1619462290000|2021-04-26 18:38:10|841.27|837.27|841.3|837.3|841.34|837.34|841.27|837.27|23
1619462300000|2021-04-26 18:38:20|841.31|837.31|840.83|836.83|841.34|837.34|840.62|836.62|30
1619462310000|2021-04-26 18:38:30|840.82|836.82|840.63|836.63|840.82|836.82|840.43|836.43|28
1619462320000|2021-04-26 18:38:40|840.66|836.66|840.58|836.58|840.68|836.68|840.56|836.56|26
1619462330000|2021-04-26 18:38:50|840.57|836.57|840.43|836.43|840.57|836.57|840.28|836.28|25
1619462340000|2021-04-26 18:39:00|840.33|836.33|840.81|836.81|840.85|836.85|840.33|836.33|25
1619462350000|2021-04-26 18:39:10|840.8|836.8|840.42|836.42|840.82|836.82|840.35|836.35|27
1619462360000|2021-04-26 18:39:20|840.39|836.39|840.87|836.87|840.88|836.88|840.36|836.36|31
1619462370000|2021-04-26 18:39:30|840.86|836.86|841.09|837.09|841.16|837.16|840.82|836.82|30
1619462380000|2021-04-26 18:39:40|841.08|837.08|841.07|837.07|841.16|837.16|841.03|837.03|24
1619462390000|2021-04-26 18:39:50|841.05|837.05|841.87|837.87|841.88|837.88|841.05|837.05|30
1619462400000|2021-04-26 18:40:00|841.86|837.86|841.41|837.41|841.86|837.86|841.41|837.41|30
1619462410000|2021-04-26 18:40:10|841.42|837.42|841.39|837.39|841.44|837.44|841.38|837.38|22
1619462420000|2021-04-26 18:40:20|841.38|837.38|841.7|837.7|841.7|837.7|841.38|837.38|22
1619462430000|2021-04-26 18:40:30|841.85|837.85|841.78|837.78|841.94|837.94|841.69|837.69|26
1619462440000|2021-04-26 18:40:40|841.85|837.85|842|838|842|838|841.72|837.72|9
1619462450000|2021-04-26 18:40:50|842.03|838.03|842.1|838.1|842.15|838.15|842.03|838.03|7
1619462460000|2021-04-26 18:41:00|842.15|838.15|842.69|838.69|843.12|839.12|842.15|838.15|33
1619462470000|2021-04-26 18:41:10|842.7|838.7|842.57|838.57|842.7|838.7|842.27|838.27|24
1619462480000|2021-04-26 18:41:20|842.69|838.69|842.47|838.47|842.69|838.69|842.26|838.26|15
1619462490000|2021-04-26 18:41:30|842.46|838.46|842.7|838.7|842.71|838.71|842.34|838.34|15
1619462500000|2021-04-26 18:41:40|842.71|838.71|842.94|838.94|842.95|838.95|842.7|838.7|19
1619462510000|2021-04-26 18:41:50|842.93|838.93|843.47|839.47|843.47|839.47|842.89|838.89|21
1619462520000|2021-04-26 18:42:00|843.48|839.48|842.7|838.7|843.48|839.48|842.7|838.7|33
1619462530000|2021-04-26 18:42:10|842.71|838.71|843.4|839.4|843.4|839.4|842.59|838.59|33
1619462540000|2021-04-26 18:42:20|843.41|839.41|843.57|839.57|843.57|839.57|843.34|839.34|24
1619462550000|2021-04-26 18:42:30|843.58|839.58|843.9|839.9|843.9|839.9|843.48|839.48|26
1619462560000|2021-04-26 18:42:40|844.02|840.02|844.46|840.46|844.64|840.64|844.01|840.01|34
1619462570000|2021-04-26 18:42:50|844.47|840.47|845.15|841.15|845.15|841.15|844.36|840.36|24
1619462580000|2021-04-26 18:43:00|844.97|840.97|844.91|840.91|845.21|841.21|844.24|840.24|26
1619462590000|2021-04-26 18:43:10|844.84|840.84|844.49|840.49|845.03|841.03|844.37|840.37|31
1619462600000|2021-04-26 18:43:20|844.58|840.58|844.79|840.79|844.8|840.8|844.58|840.58|19
1619462610000|2021-04-26 18:43:30|844.72|840.72|845.18|841.18|845.24|841.24|844.72|840.72|27
1619462620000|2021-04-26 18:43:40|845.31|841.31|845.51|841.51|845.58|841.58|845.1|841.1|19
1619462630000|2021-04-26 18:43:50|845.46|841.46|845.56|841.56|845.63|841.63|845.46|841.46|17
1619462640000|2021-04-26 18:44:00|845.52|841.52|844.64|840.64|845.56|841.56|844.58|840.58|30
1619462650000|2021-04-26 18:44:10|844.69|840.69|844.42|840.42|844.69|840.69|844.39|840.39|32
1619462660000|2021-04-26 18:44:20|844.43|840.43|844.35|840.35|844.43|840.43|844.32|840.32|15
1619462670000|2021-04-26 18:44:30|844.36|840.36|845|841|845|841|844.35|840.35|20
1619462680000|2021-04-26 18:44:40|845.01|841.01|843.59|839.59|845.01|841.01|843.56|839.56|31
1619462690000|2021-04-26 18:44:50|843.63|839.63|843.64|839.64|844.04|840.04|843.63|839.63|28
1619462700000|2021-04-26 18:45:00|843.57|839.57|843.91|839.91|843.91|839.91|843.23|839.23|30
1619462710000|2021-04-26 18:45:10|843.86|839.86|844.05|840.05|844.52|840.52|843.8|839.8|33
1619462720000|2021-04-26 18:45:20|843.91|839.91|843.54|839.54|843.99|839.99|843.26|839.26|30
1619462730000|2021-04-26 18:45:30|843.34|839.34|843.18|839.18|843.39|839.39|843.09|839.09|34
1619462740000|2021-04-26 18:45:40|843.34|839.34|842.97|838.97|843.34|839.34|842.86|838.86|34
1619462750000|2021-04-26 18:45:50|843|839|842.98|838.98|843.01|839.01|842.89|838.89|26
1619462760000|2021-04-26 18:46:00|842.99|838.99|843.03|839.03|843.12|839.12|842.99|838.99|24
1619462770000|2021-04-26 18:46:10|843.05|839.05|843.14|839.14|843.14|839.14|843.05|839.05|18
1619462780000|2021-04-26 18:46:20|843.1|839.1|842.6|838.6|843.18|839.18|842.59|838.59|22
1619462790000|2021-04-26 18:46:30|842.61|838.61|842.82|838.82|842.83|838.83|842.55|838.55|20
1619462800000|2021-04-26 18:46:40|842.7|838.7|842.59|838.59|842.7|838.7|842.59|838.59|10
1619462810000|2021-04-26 18:46:50|842.58|838.58|842.84|838.84|843.04|839.04|842.58|838.58|26
1619462820000|2021-04-26 18:47:00|842.82|838.82|842.83|838.83|842.85|838.85|842.56|838.56|19
1619462830000|2021-04-26 18:47:10|842.87|838.87|842.79|838.79|842.87|838.87|842.79|838.79|11
1619462840000|2021-04-26 18:47:20|842.78|838.78|842.79|838.79|842.82|838.82|842.67|838.67|21
1619462850000|2021-04-26 18:47:30|842.74|838.74|843.55|839.55|843.57|839.57|842.74|838.74|24
1619462860000|2021-04-26 18:47:40|843.49|839.49|843.06|839.06|843.49|839.49|843.01|839.01|21
1619462870000|2021-04-26 18:47:50|843.05|839.05|842.95|838.95|843.05|839.05|842.92|838.92|23
1619462880000|2021-04-26 18:48:00|842.94|838.94|842.71|838.71|843.06|839.06|842.65|838.65|27
1619462890000|2021-04-26 18:48:10|842.72|838.72|843.23|839.23|843.29|839.29|842.7|838.7|18
1619462900000|2021-04-26 18:48:20|843.3|839.3|843.51|839.51|843.51|839.51|843.26|839.26|14
1619462910000|2021-04-26 18:48:30|843.47|839.47|843.67|839.67|843.75|839.75|843.47|839.47|18
1619462920000|2021-04-26 18:48:40|843.64|839.64|843.58|839.58|843.67|839.67|843.41|839.41|25
1619462930000|2021-04-26 18:48:50|843.57|839.57|843.94|839.94|843.94|839.94|843.57|839.57|12
1619462940000|2021-04-26 18:49:00|843.95|839.95|843.71|839.71|843.98|839.98|843.71|839.71|17
1619462950000|2021-04-26 18:49:10|843.6|839.6|843.46|839.46|843.6|839.6|843.25|839.25|31
1619462960000|2021-04-26 18:49:20|843.47|839.47|843.67|839.67|843.79|839.79|843.47|839.47|31
1619462970000|2021-04-26 18:49:30|843.66|839.66|843.26|839.26|843.71|839.71|843.26|839.26|28
1619462980000|2021-04-26 18:49:40|843.27|839.27|843.45|839.45|843.45|839.45|843.25|839.25|28
1619462990000|2021-04-26 18:49:50|843.41|839.41|843.51|839.51|843.67|839.67|843.41|839.41|20
1619463000000|2021-04-26 18:50:00|843.43|839.43|843.11|839.11|843.46|839.46|843.05|839.05|31
1619463010000|2021-04-26 18:50:10|843.05|839.05|842.96|838.96|843.06|839.06|842.9|838.9|27
1619463020000|2021-04-26 18:50:20|842.97|838.97|843.14|839.14|843.21|839.21|842.97|838.97|26
1619463030000|2021-04-26 18:50:30|843.15|839.15|843|839|843.15|839.15|842.98|838.98|16
1619463040000|2021-04-26 18:50:40|842.99|838.99|843.03|839.03|843.03|839.03|842.93|838.93|13
1619463050000|2021-04-26 18:50:50|843.06|839.06|843.14|839.14|843.6|839.6|843.06|839.06|28
1619463060000|2021-04-26 18:51:00|843.13|839.13|843.2|839.2|843.32|839.32|843.11|839.11|25
1619463070000|2021-04-26 18:51:10|843.22|839.22|843.1|839.1|843.25|839.25|843.06|839.06|30
1619463080000|2021-04-26 18:51:20|843.03|839.03|843.02|839.02|843.07|839.07|842.96|838.96|25
1619463090000|2021-04-26 18:51:30|843|839|843.28|839.28|843.36|839.36|843|839|19
1619463100000|2021-04-26 18:51:40|843.27|839.27|843.37|839.37|843.37|839.37|843.22|839.22|12
1619463110000|2021-04-26 18:51:50|843.39|839.39|843.23|839.23|843.39|839.39|843.23|839.23|9
1619463120000|2021-04-26 18:52:00|843.24|839.24|843.16|839.16|843.24|839.24|843.16|839.16|13
1619463130000|2021-04-26 18:52:10|843.13|839.13|843.51|839.51|843.51|839.51|843.13|839.13|18
1619463140000|2021-04-26 18:52:20|843.52|839.52|843.91|839.91|843.91|839.91|843.44|839.44|18
1619463150000|2021-04-26 18:52:30|843.86|839.86|844.17|840.17|844.38|840.38|843.86|839.86|27
1619463160000|2021-04-26 18:52:40|844.2|840.2|844.52|840.52|844.52|840.52|844.2|840.2|25
1619463170000|2021-04-26 18:52:50|844.53|840.53|844.52|840.52|844.56|840.56|844.35|840.35|23
1619463180000|2021-04-26 18:53:00|844.46|840.46|844.28|840.28|844.53|840.53|844.17|840.17|24
1619463190000|2021-04-26 18:53:10|844.26|840.26|844.76|840.76|844.86|840.86|844.23|840.23|22
1619463200000|2021-04-26 18:53:20|844.81|840.81|844.87|840.87|844.87|840.87|844.71|840.71|18
1619463210000|2021-04-26 18:53:30|844.92|840.92|844.32|840.32|844.93|840.93|843.87|839.87|31
1619463220000|2021-04-26 18:53:40|844.3|840.3|844.49|840.49|844.49|840.49|844.21|840.21|26
1619463230000|2021-04-26 18:53:50|844.51|840.51|844.3|840.3|844.51|840.51|844.28|840.28|27
1619463240000|2021-04-26 18:54:00|844.35|840.35|844.11|840.11|844.45|840.45|844.07|840.07|26
1619463250000|2021-04-26 18:54:10|844.08|840.08|844.18|840.18|844.37|840.37|844.03|840.03|28
1619463260000|2021-04-26 18:54:20|844.17|840.17|843.58|839.58|844.17|840.17|843.58|839.58|31
1619463270000|2021-04-26 18:54:30|843.55|839.55|844.04|840.04|844.04|840.04|843.48|839.48|29
1619463280000|2021-04-26 18:54:40|844.05|840.05|844.06|840.06|844.19|840.19|844.03|840.03|27
1619463290000|2021-04-26 18:54:50|844.11|840.11|843.82|839.82|844.19|840.19|843.8|839.8|32
1619463300000|2021-04-26 18:55:00|843.78|839.78|843.81|839.81|843.89|839.89|843.76|839.76|29
1619463310000|2021-04-26 18:55:10|843.8|839.8|843.28|839.28|843.8|839.8|843.28|839.28|26
1619463320000|2021-04-26 18:55:20|843.29|839.29|843.5|839.5|843.66|839.66|843.29|839.29|28
1619463330000|2021-04-26 18:55:30|843.46|839.46|843.51|839.51|843.53|839.53|843.22|839.22|33
1619463340000|2021-04-26 18:55:40|843.52|839.52|842.73|838.73|843.6|839.6|842.68|838.68|35
1619463350000|2021-04-26 18:55:50|842.74|838.74|842.93|838.93|843.01|839.01|842.72|838.72|27
1619463360000|2021-04-26 18:56:00|842.95|838.95|842.98|838.98|843|839|842.86|838.86|16
1619463370000|2021-04-26 18:56:10|842.96|838.96|843.09|839.09|843.09|839.09|842.92|838.92|22
1619463380000|2021-04-26 18:56:20|843.13|839.13|843.1|839.1|843.14|839.14|843.06|839.06|14
1619463390000|2021-04-26 18:56:30|843.07|839.07|843.01|839.01|843.11|839.11|842.92|838.92|31
1619463400000|2021-04-26 18:56:40|843.03|839.03|842.93|838.93|843.06|839.06|842.9|838.9|21
1619463410000|2021-04-26 18:56:50|842.94|838.94|842.96|838.96|842.99|838.99|842.91|838.91|19
1619463420000|2021-04-26 18:57:00|842.93|838.93|842.96|838.96|843.01|839.01|842.92|838.92|23
1619463430000|2021-04-26 18:57:10|842.94|838.94|843.31|839.31|843.35|839.35|842.94|838.94|25
1619463440000|2021-04-26 18:57:20|843.32|839.32|843.93|839.93|843.93|839.93|843.31|839.31|17
1619463450000|2021-04-26 18:57:30|843.92|839.92|843.63|839.63|843.93|839.93|843.63|839.63|6
1619463460000|2021-04-26 18:57:40|843.5|839.5|843.78|839.78|843.78|839.78|843.44|839.44|26
1619463470000|2021-04-26 18:57:50|843.71|839.71|843.76|839.76|843.76|839.76|843.66|839.66|8
1619463480000|2021-04-26 18:58:00|843.65|839.65|843.75|839.75|843.76|839.76|843.64|839.64|16
1619463490000|2021-04-26 18:58:10|843.67|839.67|843.68|839.68|843.75|839.75|843.61|839.61|18
1619463500000|2021-04-26 18:58:20|843.69|839.69|843.94|839.94|843.94|839.94|843.63|839.63|18
1619463510000|2021-04-26 18:58:30|844.86|840.86|844.86|840.86|844.94|840.94|844.84|840.84|26
1619463520000|2021-04-26 18:58:40|844.88|840.88|844.87|840.87|844.94|840.94|844.84|840.84|17
1619463530000|2021-04-26 18:58:50|845.02|841.02|844.84|840.84|845.1|841.1|844.78|840.78|26
1619463540000|2021-04-26 18:59:00|845.13|841.13|845.04|841.04|845.5|841.5|844.97|840.97|32
1619463550000|2021-04-26 18:59:10|845.08|841.08|845.26|841.26|845.39|841.39|845.08|841.08|23
1619463560000|2021-04-26 18:59:20|845.27|841.27|845.06|841.06|845.33|841.33|845.01|841.01|25
1619463570000|2021-04-26 18:59:30|845.11|841.11|845.31|841.31|845.33|841.33|845.05|841.05|25
1619463580000|2021-04-26 18:59:40|845.32|841.32|845.79|841.79|845.85|841.85|845.32|841.32|21
1619463590000|2021-04-26 18:59:50|845.78|841.78|845.45|841.45|845.78|841.78|845.41|841.41|24
1619463600000|2021-04-26 19:00:00|845.52|841.52|845.47|841.47|845.54|841.54|845.45|841.45|16
1619463610000|2021-04-26 19:00:10|845.54|841.54|845.38|841.38|845.54|841.54|845.37|841.37|21
1619463620000|2021-04-26 19:00:20|845.4|841.4|845.53|841.53|845.55|841.55|845.37|841.37|17
1619463630000|2021-04-26 19:00:30|845.64|841.64|845.08|841.08|845.64|841.64|845.08|841.08|28
1619463640000|2021-04-26 19:00:40|845.09|841.09|844.79|840.79|845.16|841.16|844.79|840.79|33
1619463650000|2021-04-26 19:00:50|844.86|840.86|844.58|840.58|845.03|841.03|844.39|840.39|31
1619463660000|2021-04-26 19:01:00|844.57|840.57|844.12|840.12|844.63|840.63|844.12|840.12|31
1619463670000|2021-04-26 19:01:10|844.11|840.11|844.07|840.07|844.15|840.15|844.06|840.06|23
1619463680000|2021-04-26 19:01:20|844.06|840.06|843.78|839.78|844.12|840.12|843.76|839.76|23
1619463690000|2021-04-26 19:01:30|843.79|839.79|843.38|839.38|843.81|839.81|843.36|839.36|29
1619463700000|2021-04-26 19:01:40|843.36|839.36|843.26|839.26|843.4|839.4|843.23|839.23|26
1619463710000|2021-04-26 19:01:50|843.27|839.27|843.12|839.12|843.27|839.27|843.11|839.11|23
1619463720000|2021-04-26 19:02:00|843.07|839.07|843.09|839.09|843.1|839.1|843|839|27
1619463730000|2021-04-26 19:02:10|843.06|839.06|842.76|838.76|843.09|839.09|842.76|838.76|24
1619463740000|2021-04-26 19:02:20|842.81|838.81|842.82|838.82|842.82|838.82|842.7|838.7|25
1619463750000|2021-04-26 19:02:30|842.81|838.81|843.21|839.21|843.21|839.21|842.81|838.81|18
1619463760000|2021-04-26 19:02:40|843.26|839.26|843.29|839.29|843.31|839.31|843.15|839.15|8
1619463770000|2021-04-26 19:02:50|843.31|839.31|843.11|839.11|843.31|839.31|843.03|839.03|7
1619463780000|2021-04-26 19:03:00|843.06|839.06|842.22|838.22|843.13|839.13|842.16|838.16|34
1619463790000|2021-04-26 19:03:10|842.24|838.24|842.47|838.47|842.49|838.49|842.17|838.17|34
1619463800000|2021-04-26 19:03:20|842.4|838.4|841.61|837.61|842.47|838.47|841.61|837.61|30
1619463810000|2021-04-26 19:03:30|841.5|837.5|840.56|836.56|841.57|837.57|840.55|836.55|35
1619463820000|2021-04-26 19:03:40|840.6|836.6|840.05|836.05|840.6|836.6|839.79|835.79|37
1619463830000|2021-04-26 19:03:50|840.01|836.01|840.24|836.24|840.24|836.24|839.75|835.75|30
1619463840000|2021-04-26 19:04:00|840.14|836.14|840.21|836.21|840.62|836.62|840.14|836.14|33
1619463850000|2021-04-26 19:04:10|840|836|839.93|835.93|840.05|836.05|839.75|835.75|30
1619463860000|2021-04-26 19:04:20|839.97|835.97|839.77|835.77|839.97|835.97|839.47|835.47|31
1619463870000|2021-04-26 19:04:30|839.64|835.64|839.68|835.68|839.77|835.77|839.63|835.63|25
1619463880000|2021-04-26 19:04:40|839.63|835.63|839.22|835.22|839.69|835.69|839.17|835.17|24
1619463890000|2021-04-26 19:04:50|839.18|835.18|839.26|835.26|839.44|835.44|839.02|835.02|19
1619463900000|2021-04-26 19:05:00|839.84|835.84|838.56|834.56|839.84|835.84|838.51|834.51|34
1619463910000|2021-04-26 19:05:10|838.46|834.46|838.08|834.08|838.59|834.59|838.07|834.07|31
1619463920000|2021-04-26 19:05:20|838.07|834.07|837.8|833.8|838.31|834.31|837.69|833.69|34
1619463930000|2021-04-26 19:05:30|837.75|833.75|836.5|832.5|837.75|833.75|836.39|832.39|36
1619463940000|2021-04-26 19:05:40|836.44|832.44|836.39|832.39|836.56|832.56|836.39|832.39|26
1619463950000|2021-04-26 19:05:50|836.27|832.27|836.17|832.17|836.39|832.39|836.05|832.05|34
1619463960000|2021-04-26 19:06:00|836.16|832.16|836.45|832.45|837.13|833.13|836.16|832.16|35
1619463970000|2021-04-26 19:06:10|836.54|832.54|835.2|831.2|836.54|832.54|835.2|831.2|36
1619463980000|2021-04-26 19:06:20|835.08|831.08|834.49|830.49|835.08|831.08|834.47|830.47|31
1619463990000|2021-04-26 19:06:30|834.36|830.36|834.47|830.47|834.48|830.48|834.19|830.19|35
1619464000000|2021-04-26 19:06:40|834.42|830.42|834.49|830.49|834.77|830.77|834.33|830.33|33
1619464010000|2021-04-26 19:06:50|834.48|830.48|834.49|830.49|834.64|830.64|834.38|830.38|30
1619464020000|2021-04-26 19:07:00|834.47|830.47|835.18|831.18|835.53|831.53|834.47|830.47|36
1619464030000|2021-04-26 19:07:10|835.33|831.33|835.42|831.42|836.01|832.01|835.25|831.25|32
1619464040000|2021-04-26 19:07:20|835.44|831.44|835.77|831.77|835.77|831.77|834.99|830.99|35
1619464050000|2021-04-26 19:07:30|835.78|831.78|834.57|830.57|836.03|832.03|834.54|830.54|32
1619464060000|2021-04-26 19:07:40|834.56|830.56|834.2|830.2|834.56|830.56|833.7|829.7|36
1619464070000|2021-04-26 19:07:50|834.23|830.23|834.53|830.53|834.8|830.8|833.97|829.97|31
1619464080000|2021-04-26 19:08:00|834.44|830.44|834.84|830.84|835.19|831.19|834.31|830.31|31
1619464090000|2021-04-26 19:08:10|834.8|830.8|834.82|830.82|835.23|831.23|834.3|830.3|24
1619464100000|2021-04-26 19:08:20|834.57|830.57|834.65|830.65|835.15|831.15|834.57|830.57|16
1619464110000|2021-04-26 19:08:30|834.66|830.66|836.42|832.42|836.42|832.42|834.66|830.66|24
1619464120000|2021-04-26 19:08:40|836.4|832.4|837.35|833.35|837.46|833.46|836.13|832.13|30
1619464130000|2021-04-26 19:08:50|837.4|833.4|837.6|833.6|837.6|833.6|837.34|833.34|24
1619464140000|2021-04-26 19:09:00|837.54|833.54|838.12|834.12|838.3|834.3|837.52|833.52|23
1619464150000|2021-04-26 19:09:10|837.94|833.94|837.18|833.18|838.08|834.08|837.16|833.16|30
1619464160000|2021-04-26 19:09:20|837.19|833.19|837.93|833.93|837.93|833.93|837.14|833.14|28
1619464170000|2021-04-26 19:09:30|837.9|833.9|838.12|834.12|838.29|834.29|837.9|833.9|26
1619464180000|2021-04-26 19:09:40|838.16|834.16|838.23|834.23|838.29|834.29|838.09|834.09|25
1619464190000|2021-04-26 19:09:50|838.25|834.25|838.5|834.5|838.56|834.56|838.15|834.15|22
1619464200000|2021-04-26 19:10:00|838.45|834.45|838.76|834.76|838.76|834.76|838.33|834.33|19
1619464210000|2021-04-26 19:10:10|838.74|834.74|838.81|834.81|838.81|834.81|838.61|834.61|19
1619464220000|2021-04-26 19:10:20|839.17|835.17|839.56|835.56|839.56|835.56|838.78|834.78|22
1619464230000|2021-04-26 19:10:30|839.51|835.51|839.82|835.82|840.03|836.03|839.36|835.36|32
1619464240000|2021-04-26 19:10:40|839.92|835.92|839.92|835.92|839.93|835.93|839.71|835.71|28
1619464250000|2021-04-26 19:10:50|839.93|835.93|841.17|837.17|841.17|837.17|839.93|835.93|29
1619464260000|2021-04-26 19:11:00|841.11|837.11|840.73|836.73|841.15|837.15|840.53|836.53|31
1619464270000|2021-04-26 19:11:10|840.74|836.74|841.58|837.58|841.58|837.58|840.74|836.74|24
1619464280000|2021-04-26 19:11:20|841.59|837.59|842.12|838.12|842.13|838.13|841.59|837.59|25
1619464290000|2021-04-26 19:11:30|841.97|837.97|841.23|837.23|842.12|838.12|840.94|836.94|35
1619464300000|2021-04-26 19:11:40|841.27|837.27|841.21|837.21|841.32|837.32|841.19|837.19|19
1619464310000|2021-04-26 19:11:50|841.25|837.25|841.52|837.52|842.24|838.24|841.07|837.07|29
1619464320000|2021-04-26 19:12:00|841.53|837.53|841.63|837.63|841.63|837.63|841.04|837.04|29
1619464330000|2021-04-26 19:12:10|841.64|837.64|842.42|838.42|842.43|838.43|841.64|837.64|27
1619464340000|2021-04-26 19:12:20|842.36|838.36|842.94|838.94|842.94|838.94|842.36|838.36|23
1619464350000|2021-04-26 19:12:30|842.74|838.74|842.82|838.82|842.9|838.9|842.64|838.64|28
1619464360000|2021-04-26 19:12:40|842.83|838.83|842.78|838.78|842.97|838.97|842.71|838.71|28
1619464370000|2021-04-26 19:12:50|842.75|838.75|842.38|838.38|842.76|838.76|842.24|838.24|29
1619464380000|2021-04-26 19:13:00|842.29|838.29|841.61|837.61|842.56|838.56|841.56|837.56|34
1619464390000|2021-04-26 19:13:10|841.55|837.55|840.34|836.34|841.55|837.55|840.34|836.34|31
1619464400000|2021-04-26 19:13:20|840.32|836.32|839.09|835.09|840.32|836.32|839.07|835.07|31
1619464410000|2021-04-26 19:13:30|839.04|835.04|838.7|834.7|839.08|835.08|838.43|834.43|34
1619464420000|2021-04-26 19:13:40|838.68|834.68|838.79|834.79|838.8|834.8|838.39|834.39|36
1619464430000|2021-04-26 19:13:50|838.74|834.74|838.89|834.89|839.38|835.38|838.74|834.74|35
1619464440000|2021-04-26 19:14:00|839|835|838.75|834.75|839.37|835.37|838.51|834.51|35
1619464450000|2021-04-26 19:14:10|838.7|834.7|838.59|834.59|838.9|834.9|838.41|834.41|35
1619464460000|2021-04-26 19:14:20|838.66|834.66|838.69|834.69|838.86|834.86|838.66|834.66|32
1619464470000|2021-04-26 19:14:30|838.7|834.7|839.31|835.31|839.33|835.33|838.7|834.7|24
1619464480000|2021-04-26 19:14:40|839.36|835.36|839.17|835.17|839.36|835.36|838.98|834.98|32
1619464490000|2021-04-26 19:14:50|839.14|835.14|838.7|834.7|839.18|835.18|838.64|834.64|35
1619464500000|2021-04-26 19:15:00|838.72|834.72|838.99|834.99|838.99|834.99|838.69|834.69|29
1619464510000|2021-04-26 19:15:10|838.94|834.94|838.8|834.8|839.46|835.46|838.7|834.7|37
1619464520000|2021-04-26 19:15:20|838.83|834.83|839.28|835.28|839.28|835.28|838.83|834.83|28
1619464530000|2021-04-26 19:15:30|839.27|835.27|838.82|834.82|839.35|835.35|838.72|834.72|32
1619464540000|2021-04-26 19:15:40|838.81|834.81|838.43|834.43|838.84|834.84|838.43|834.43|22
1619464550000|2021-04-26 19:15:50|838.39|834.39|838.17|834.17|838.39|834.39|837.59|833.59|30
1619464560000|2021-04-26 19:16:00|838.24|834.24|838.03|834.03|838.33|834.33|837.83|833.83|31
1619464570000|2021-04-26 19:16:10|837.99|833.99|838.94|834.94|838.99|834.99|837.67|833.67|36
1619464580000|2021-04-26 19:16:20|838.95|834.95|837.72|833.72|838.96|834.96|837.43|833.43|34
1619464590000|2021-04-26 19:16:30|837.71|833.71|838.44|834.44|838.45|834.45|837.61|833.61|36
1619464600000|2021-04-26 19:16:40|838.43|834.43|837.7|833.7|838.47|834.47|837.57|833.57|33
1619464610000|2021-04-26 19:16:50|837.72|833.72|837.27|833.27|837.72|833.72|837.27|833.27|28
1619464620000|2021-04-26 19:17:00|837.28|833.28|837.2|833.2|837.38|833.38|836.97|832.97|35
1619464630000|2021-04-26 19:17:10|837.18|833.18|836.74|832.74|837.18|833.18|836.67|832.67|27
1619464640000|2021-04-26 19:17:20|836.48|832.48|836.46|832.46|836.56|832.56|836.46|832.46|12
1619464650000|2021-04-26 19:17:30|836.56|832.56|836.77|832.77|836.77|832.77|836.46|832.46|22
1619464660000|2021-04-26 19:17:40|836.83|832.83|836.75|832.75|836.92|832.92|836.71|832.71|29
1619464670000|2021-04-26 19:17:50|836.91|832.91|836.58|832.58|836.95|832.95|836.57|832.57|29
1619464680000|2021-04-26 19:18:00|836.47|832.47|836.44|832.44|836.47|832.47|836.41|832.41|14
1619464690000|2021-04-26 19:18:10|836.52|832.52|837.72|833.72|837.74|833.74|836.52|832.52|29
1619464700000|2021-04-26 19:18:20|838.02|834.02|838.19|834.19|838.19|834.19|837.85|833.85|24
1619464710000|2021-04-26 19:18:30|838.18|834.18|838.36|834.36|838.36|834.36|838.08|834.08|25
1619464720000|2021-04-26 19:18:40|838.4|834.4|838.13|834.13|838.43|834.43|838.06|834.06|27
1619464730000|2021-04-26 19:18:50|838.2|834.2|838.19|834.19|838.2|834.2|838.13|834.13|17
1619464740000|2021-04-26 19:19:00|838.21|834.21|838.38|834.38|838.39|834.39|838.21|834.21|16
1619464750000|2021-04-26 19:19:10|838.36|834.36|838.11|834.11|838.41|834.41|838|834|27
1619464760000|2021-04-26 19:19:20|838.09|834.09|838.18|834.18|838.21|834.21|838.09|834.09|18
1619464770000|2021-04-26 19:19:30|838.17|834.17|838.12|834.12|838.22|834.22|838.11|834.11|22
1619464780000|2021-04-26 19:19:40|838.08|834.08|837.94|833.94|838.1|834.1|837.88|833.88|27
1619464790000|2021-04-26 19:19:50|837.96|833.96|837.84|833.84|838.01|834.01|837.84|833.84|20
1619464800000|2021-04-26 19:20:00|837.79|833.79|837.33|833.33|837.82|833.82|837.32|833.32|24
1619464810000|2021-04-26 19:20:10|837.26|833.26|837.19|833.19|837.26|833.26|837.15|833.15|16
1619464820000|2021-04-26 19:20:20|837.2|833.2|837.9|833.9|837.9|833.9|837.18|833.18|30
1619464830000|2021-04-26 19:20:30|838.42|834.42|838.02|834.02|838.46|834.46|837.94|833.94|23
1619464840000|2021-04-26 19:20:40|838.03|834.03|838|834|838.04|834.04|837.96|833.96|23
1619464850000|2021-04-26 19:20:50|838.02|834.02|837.95|833.95|838.27|834.27|837.72|833.72|33
1619464860000|2021-04-26 19:21:00|837.96|833.96|837.71|833.71|837.96|833.96|837.71|833.71|22
1619464870000|2021-04-26 19:21:10|837.82|833.82|838.3|834.3|838.3|834.3|837.71|833.71|29
1619464880000|2021-04-26 19:21:20|838.26|834.26|838.02|834.02|838.36|834.36|837.93|833.93|26
1619464890000|2021-04-26 19:21:30|838.12|834.12|837.55|833.55|838.12|834.12|837.52|833.52|33
1619464900000|2021-04-26 19:21:40|837.56|833.56|837.38|833.38|837.64|833.64|837.32|833.32|32
1619464910000|2021-04-26 19:21:50|837.23|833.23|836.61|832.61|837.23|833.23|836.6|832.6|30
1619464920000|2021-04-26 19:22:00|836.62|832.62|836.16|832.16|836.62|832.62|836.16|832.16|10
1619464930000|2021-04-26 19:22:10|836.13|832.13|836.09|832.09|836.64|832.64|836.03|832.03|32
1619464940000|2021-04-26 19:22:20|836.05|832.05|836.21|832.21|836.21|832.21|835.96|831.96|37
1619464950000|2021-04-26 19:22:30|836.27|832.27|836.49|832.49|836.55|832.55|836.06|832.06|34
1619464960000|2021-04-26 19:22:40|836.55|832.55|836.3|832.3|836.66|832.66|836.3|832.3|35
1619464970000|2021-04-26 19:22:50|836.34|832.34|836.59|832.59|836.63|832.63|836.31|832.31|30
1619464980000|2021-04-26 19:23:00|836.6|832.6|836.71|832.71|836.9|832.9|836.6|832.6|29
1619464990000|2021-04-26 19:23:10|836.66|832.66|837|833|837|833|836.53|832.53|32
1619465000000|2021-04-26 19:23:20|837.01|833.01|837.51|833.51|837.51|833.51|837.01|833.01|17
1619465010000|2021-04-26 19:23:30|837.48|833.48|837.23|833.23|837.48|833.48|837.07|833.07|25
1619465020000|2021-04-26 19:23:40|837.36|833.36|837.64|833.64|837.64|833.64|837.3|833.3|26
1619465030000|2021-04-26 19:23:50|837.65|833.65|837.43|833.43|837.65|833.65|837.4|833.4|21
1619465040000|2021-04-26 19:24:00|837.42|833.42|837.58|833.58|837.62|833.62|837.41|833.41|19
1619465050000|2021-04-26 19:24:10|837.59|833.59|837.75|833.75|837.83|833.83|837.37|833.37|28
1619465060000|2021-04-26 19:24:20|837.72|833.72|837.87|833.87|837.96|833.96|837.72|833.72|24
1619465070000|2021-04-26 19:24:30|837.88|833.88|837.61|833.61|838.03|834.03|837.61|833.61|30
1619465080000|2021-04-26 19:24:40|837.69|833.69|837.71|833.71|837.77|833.77|837.58|833.58|29
1619465090000|2021-04-26 19:24:50|837.72|833.72|838.16|834.16|838.23|834.23|837.72|833.72|24
1619465100000|2021-04-26 19:25:00|838.11|834.11|838.1|834.1|838.3|834.3|838.02|834.02|28
1619465110000|2021-04-26 19:25:10|838.16|834.16|838.95|834.95|839.02|835.02|838.04|834.04|27
1619465120000|2021-04-26 19:25:20|838.94|834.94|838.79|834.79|839.2|835.2|838.55|834.55|31
1619465130000|2021-04-26 19:25:30|838.85|834.85|838.95|834.95|839.03|835.03|838.77|834.77|29
1619465140000|2021-04-26 19:25:40|838.93|834.93|838.69|834.69|838.96|834.96|838.69|834.69|24
1619465150000|2021-04-26 19:25:50|838.7|834.7|838.43|834.43|838.72|834.72|838.27|834.27|24
1619465160000|2021-04-26 19:26:00|838.24|834.24|838.13|834.13|838.38|834.38|837.89|833.89|30
1619465170000|2021-04-26 19:26:10|838.16|834.16|838.34|834.34|838.51|834.51|838.1|834.1|29
1619465180000|2021-04-26 19:26:20|838.33|834.33|838.17|834.17|838.37|834.37|838.02|834.02|32
1619465190000|2021-04-26 19:26:30|838.19|834.19|838.43|834.43|838.47|834.47|838.18|834.18|14
1619465200000|2021-04-26 19:26:40|838.41|834.41|838.23|834.23|838.41|834.41|838.2|834.2|9
1619465210000|2021-04-26 19:26:50|838.19|834.19|837.91|833.91|838.19|834.19|837.74|833.74|21
1619465220000|2021-04-26 19:27:00|837.84|833.84|838.09|834.09|838.09|834.09|837.77|833.77|20
1619465230000|2021-04-26 19:27:10|838.08|834.08|837.95|833.95|838.15|834.15|837.92|833.92|27
1619465240000|2021-04-26 19:27:20|837.94|833.94|837.52|833.52|837.94|833.94|837.52|833.52|26
1619465250000|2021-04-26 19:27:30|837.62|833.62|837.9|833.9|837.9|833.9|837.45|833.45|35
1619465260000|2021-04-26 19:27:40|837.92|833.92|837.65|833.65|838.03|834.03|837.65|833.65|29
1619465270000|2021-04-26 19:27:50|837.58|833.58|837.59|833.59|837.65|833.65|837.51|833.51|28
1619465280000|2021-04-26 19:28:00|837.6|833.6|837.56|833.56|837.67|833.67|837.51|833.51|29
1619465290000|2021-04-26 19:28:10|837.57|833.57|837.74|833.74|837.81|833.81|837.57|833.57|24
1619465300000|2021-04-26 19:28:20|837.62|833.62|837.54|833.54|837.71|833.71|837.45|833.45|20
1619465310000|2021-04-26 19:28:30|837.57|833.57|838.03|834.03|838.03|834.03|837.57|833.57|23
1619465320000|2021-04-26 19:28:40|838.09|834.09|837.62|833.62|838.24|834.24|837.61|833.61|27
1619465330000|2021-04-26 19:28:50|837.79|833.79|837.24|833.24|837.93|833.93|837.24|833.24|34
1619465340000|2021-04-26 19:29:00|837.4|833.4|837.44|833.44|837.51|833.51|837.25|833.25|37
1619465350000|2021-04-26 19:29:10|837.46|833.46|837.44|833.44|837.54|833.54|837.34|833.34|29
1619465360000|2021-04-26 19:29:20|837.35|833.35|837.01|833.01|837.45|833.45|837.01|833.01|28
1619465370000|2021-04-26 19:29:30|837.07|833.07|836.86|832.86|837.07|833.07|836.78|832.78|15
1619465380000|2021-04-26 19:29:40|836.85|832.85|836.68|832.68|836.99|832.99|836.68|832.68|33
1619465390000|2021-04-26 19:29:50|836.6|832.6|836.38|832.38|836.74|832.74|836.17|832.17|30
1619465400000|2021-04-26 19:30:00|836.35|832.35|836.62|832.62|836.62|832.62|836.06|832.06|31
1619465410000|2021-04-26 19:30:10|836.66|832.66|836.17|832.17|836.66|832.66|836.17|832.17|36
1619465420000|2021-04-26 19:30:20|836.12|832.12|835.87|831.87|836.14|832.14|835.78|831.78|35
1619465430000|2021-04-26 19:30:30|835.88|831.88|836.13|832.13|836.13|832.13|835.69|831.69|33
1619465440000|2021-04-26 19:30:40|836.08|832.08|836.92|832.92|836.92|832.92|836.08|832.08|29
1619465450000|2021-04-26 19:30:50|836.93|832.93|837.05|833.05|837.27|833.27|836.52|832.52|32
1619465460000|2021-04-26 19:31:00|837.07|833.07|837.92|833.92|837.93|833.93|837.07|833.07|28
1619465470000|2021-04-26 19:31:10|837.97|833.97|838.09|834.09|838.12|834.12|837.94|833.94|29
1619465480000|2021-04-26 19:31:20|838.07|834.07|837.77|833.77|838.17|834.17|837.76|833.76|22
1619465490000|2021-04-26 19:31:30|837.78|833.78|838.25|834.25|838.25|834.25|837.76|833.76|23
1619465500000|2021-04-26 19:31:40|837.85|833.85|837.9|833.9|838.11|834.11|837.8|833.8|7
1619465510000|2021-04-26 19:31:50|837.86|833.86|837.86|833.86|837.9|833.9|837.82|833.82|21
1619465520000|2021-04-26 19:32:00|837.89|833.89|837.43|833.43|837.89|833.89|837.43|833.43|22
1619465530000|2021-04-26 19:32:10|837.39|833.39|837.66|833.66|837.76|833.76|837.37|833.37|27
1619465540000|2021-04-26 19:32:20|837.58|833.58|837.68|833.68|837.89|833.89|837.58|833.58|28
1619465550000|2021-04-26 19:32:30|837.64|833.64|837.74|833.74|837.74|833.74|837.57|833.57|24
1619465560000|2021-04-26 19:32:40|837.69|833.69|837.76|833.76|837.78|833.78|837.69|833.69|12
1619465570000|2021-04-26 19:32:50|837.81|833.81|837.8|833.8|837.91|833.91|837.75|833.75|23
1619465580000|2021-04-26 19:33:00|837.96|833.96|838.38|834.38|838.38|834.38|837.94|833.94|27
1619465590000|2021-04-26 19:33:10|838.5|834.5|839.42|835.42|839.49|835.49|838.11|834.11|29
1619465600000|2021-04-26 19:33:20|839.31|835.31|839.71|835.71|839.71|835.71|839.31|835.31|36
1619465610000|2021-04-26 19:33:30|839.64|835.64|840.01|836.01|840.04|836.04|839.63|835.63|27
1619465620000|2021-04-26 19:33:40|840.04|836.04|839.66|835.66|840.14|836.14|839.66|835.66|27
1619465630000|2021-04-26 19:33:50|839.64|835.64|839.78|835.78|839.84|835.84|839.63|835.63|33
1619465640000|2021-04-26 19:34:00|839.75|835.75|839.79|835.79|839.86|835.86|839.72|835.72|24
1619465650000|2021-04-26 19:34:10|839.8|835.8|839.85|835.85|839.95|835.95|839.8|835.8|14
1619465660000|2021-04-26 19:34:20|839.89|835.89|840.09|836.09|840.19|836.19|839.89|835.89|19
1619465670000|2021-04-26 19:34:30|840.05|836.05|840.64|836.64|840.64|836.64|839.82|835.82|26
1619465680000|2021-04-26 19:34:40|840.65|836.65|839.99|835.99|840.67|836.67|839.92|835.92|34
1619465690000|2021-04-26 19:34:50|839.92|835.92|839.36|835.36|840.22|836.22|839.13|835.13|33
1619465700000|2021-04-26 19:35:00|839.37|835.37|840.21|836.21|840.27|836.27|839.37|835.37|29
1619465710000|2021-04-26 19:35:10|840.24|836.24|840.31|836.31|840.32|836.32|840.07|836.07|27
1619465720000|2021-04-26 19:35:20|840.32|836.32|840.34|836.34|840.38|836.38|840.28|836.28|18
1619465730000|2021-04-26 19:35:30|840.28|836.28|840.39|836.39|840.46|836.46|840.28|836.28|15
1619465740000|2021-04-26 19:35:40|840.41|836.41|840.44|836.44|840.98|836.98|840.4|836.4|33
1619465750000|2021-04-26 19:35:50|840.4|836.4|840.78|836.78|840.81|836.81|840.36|836.36|20
1619465760000|2021-04-26 19:36:00|840.79|836.79|840.82|836.82|840.85|836.85|840.71|836.71|20
1619465770000|2021-04-26 19:36:10|840.83|836.83|840.71|836.71|840.92|836.92|840.71|836.71|22
1619465780000|2021-04-26 19:36:20|840.63|836.63|840.56|836.56|840.63|836.63|840.18|836.18|37
1619465790000|2021-04-26 19:36:30|840.37|836.37|840.65|836.65|840.65|836.65|840.23|836.23|25
1619465800000|2021-04-26 19:36:40|840.66|836.66|840.67|836.67|840.73|836.73|840.45|836.45|25
1619465810000|2021-04-26 19:36:50|840.65|836.65|840.38|836.38|840.7|836.7|840.27|836.27|16
1619465820000|2021-04-26 19:37:00|840.37|836.37|840.47|836.47|840.53|836.53|840.29|836.29|24
1619465830000|2021-04-26 19:37:10|840.4|836.4|839.95|835.95|840.4|836.4|839.91|835.91|29
1619465840000|2021-04-26 19:37:20|839.97|835.97|840.32|836.32|840.35|836.35|839.97|835.97|24
1619465850000|2021-04-26 19:37:30|840.35|836.35|840.28|836.28|840.36|836.36|840.26|836.26|17
1619465860000|2021-04-26 19:37:40|840.16|836.16|840.16|836.16|840.27|836.27|840.05|836.05|25
1619465870000|2021-04-26 19:37:50|840.11|836.11|840.08|836.08|840.25|836.25|839.95|835.95|26
1619465880000|2021-04-26 19:38:00|840.06|836.06|840.25|836.25|840.29|836.29|839.93|835.93|27
1619465890000|2021-04-26 19:38:10|840.14|836.14|839.54|835.54|840.14|836.14|839.53|835.53|22
1619465900000|2021-04-26 19:38:20|839.6|835.6|839.11|835.11|839.62|835.62|839.1|835.1|29
1619465910000|2021-04-26 19:38:30|839.1|835.1|839.31|835.31|839.32|835.32|839.04|835.04|31
1619465920000|2021-04-26 19:38:40|839.3|835.3|839.72|835.72|840|836|839.3|835.3|33
1619465930000|2021-04-26 19:38:50|839.71|835.71|839.28|835.28|839.78|835.78|839.28|835.28|35
1619465940000|2021-04-26 19:39:00|839.47|835.47|838.72|834.72|839.47|835.47|838.71|834.71|28
1619465950000|2021-04-26 19:39:10|838.74|834.74|838.85|834.85|838.86|834.86|838.67|834.67|29
1619465960000|2021-04-26 19:39:20|838.86|834.86|838.77|834.77|838.9|834.9|838.76|834.76|23
1619465970000|2021-04-26 19:39:30|838.79|834.79|838.34|834.34|838.79|834.79|838.24|834.24|25
1619465980000|2021-04-26 19:39:40|838.27|834.27|838.27|834.27|838.34|834.34|838.23|834.23|22
1619465990000|2021-04-26 19:39:50|838.26|834.26|838.29|834.29|838.58|834.58|838.26|834.26|31
1619466000000|2021-04-26 19:40:00|838.3|834.3|838.75|834.75|838.75|834.75|838.27|834.27|22
1619466010000|2021-04-26 19:40:10|838.67|834.67|839.44|835.44|839.54|835.54|838.66|834.66|34
1619466020000|2021-04-26 19:40:20|839.69|835.69|839.69|835.69|839.74|835.74|839.52|835.52|24
1619466030000|2021-04-26 19:40:30|839.7|835.7|840.05|836.05|840.09|836.09|839.7|835.7|16
1619466040000|2021-04-26 19:40:40|840.08|836.08|839.57|835.57|840.13|836.13|839.57|835.57|18
1619466050000|2021-04-26 19:40:50|839.59|835.59|839.71|835.71|839.71|835.71|839.53|835.53|22
1619466060000|2021-04-26 19:41:00|839.73|835.73|839.43|835.43|839.74|835.74|839.43|835.43|20
1619466070000|2021-04-26 19:41:10|839.42|835.42|839.31|835.31|839.43|835.43|839.18|835.18|25
1619466080000|2021-04-26 19:41:20|839.28|835.28|838.84|834.84|839.38|835.38|838.82|834.82|28
1619466090000|2021-04-26 19:41:30|838.85|834.85|838.42|834.42|838.88|834.88|838.38|834.38|34
1619466100000|2021-04-26 19:41:40|838.41|834.41|838.22|834.22|838.45|834.45|838.2|834.2|30
1619466110000|2021-04-26 19:41:50|838.2|834.2|838.32|834.32|838.33|834.33|838.2|834.2|18
1619466120000|2021-04-26 19:42:00|838.33|834.33|838.7|834.7|839.01|835.01|838.33|834.33|32
1619466130000|2021-04-26 19:42:10|838.69|834.69|838.75|834.75|838.8|834.8|838.68|834.68|18
1619466140000|2021-04-26 19:42:20|838.73|834.73|837.94|833.94|838.73|834.73|837.94|833.94|22
1619466150000|2021-04-26 19:42:30|837.97|833.97|838.21|834.21|838.35|834.35|837.9|833.9|26
1619466160000|2021-04-26 19:42:40|838.23|834.23|838.36|834.36|838.36|834.36|838.2|834.2|26
1619466170000|2021-04-26 19:42:50|838.3|834.3|838.14|834.14|838.39|834.39|838.1|834.1|25
1619466180000|2021-04-26 19:43:00|838.16|834.16|838.27|834.27|838.42|834.42|838.16|834.16|32
1619466190000|2021-04-26 19:43:10|838.06|834.06|837.56|833.56|838.06|834.06|837.48|833.48|31
1619466200000|2021-04-26 19:43:20|837.48|833.48|837.47|833.47|837.58|833.58|837.41|833.41|26
1619466210000|2021-04-26 19:43:30|837.53|833.53|837.71|833.71|837.71|833.71|837.53|833.53|24
1619466220000|2021-04-26 19:43:40|837.7|833.7|837.7|833.7|837.76|833.76|837.52|833.52|30
1619466230000|2021-04-26 19:43:50|837.74|833.74|837.98|833.98|838.04|834.04|837.68|833.68|23
1619466240000|2021-04-26 19:44:00|837.96|833.96|837.99|833.99|838.12|834.12|837.9|833.9|29
1619466250000|2021-04-26 19:44:10|837.98|833.98|837.93|833.93|838.16|834.16|837.86|833.86|29
1619466260000|2021-04-26 19:44:20|837.92|833.92|837.8|833.8|837.92|833.92|837.71|833.71|19
1619466270000|2021-04-26 19:44:30|837.79|833.79|838.24|834.24|838.35|834.35|837.79|833.79|29
1619466280000|2021-04-26 19:44:40|838.21|834.21|838.02|834.02|838.28|834.28|838.02|834.02|32
1619466290000|2021-04-26 19:44:50|837.95|833.95|837.89|833.89|837.98|833.98|837.87|833.87|21
1619466300000|2021-04-26 19:45:00|837.88|833.88|837.48|833.48|837.88|833.88|837.47|833.47|35
1619466310000|2021-04-26 19:45:10|837.44|833.44|837.49|833.49|837.57|833.57|837.37|833.37|27
1619466320000|2021-04-26 19:45:20|837.54|833.54|837.43|833.43|837.61|833.61|837.37|833.37|23
1619466330000|2021-04-26 19:45:30|837.44|833.44|837.28|833.28|837.48|833.48|837.25|833.25|34
1619466340000|2021-04-26 19:45:40|837.29|833.29|837.46|833.46|837.46|833.46|837.19|833.19|24
1619466350000|2021-04-26 19:45:50|837.52|833.52|837.26|833.26|837.52|833.52|837.25|833.25|31
1619466360000|2021-04-26 19:46:00|837.25|833.25|837.25|833.25|837.28|833.28|837.2|833.2|20
1619466370000|2021-04-26 19:46:10|837.28|833.28|837.27|833.27|837.32|833.32|837.25|833.25|10
1619466380000|2021-04-26 19:46:20|837.1|833.1|837.2|833.2|837.53|833.53|837.05|833.05|23
1619466390000|2021-04-26 19:46:30|837.18|833.18|837.39|833.39|837.41|833.41|837.17|833.17|27
1619466400000|2021-04-26 19:46:40|837.38|833.38|837.51|833.51|837.57|833.57|837.34|833.34|15
1619466410000|2021-04-26 19:46:50|837.54|833.54|837.64|833.64|837.64|833.64|837.54|833.54|8
1619466420000|2021-04-26 19:47:00|837.6|833.6|837.33|833.33|837.61|833.61|837.27|833.27|15
1619466430000|2021-04-26 19:47:10|837.32|833.32|837.48|833.48|837.48|833.48|837.25|833.25|25
1619466440000|2021-04-26 19:47:20|837.47|833.47|837.17|833.17|837.47|833.47|837.12|833.12|24
1619466450000|2021-04-26 19:47:30|837.16|833.16|837.04|833.04|837.16|833.16|837.04|833.04|2
1619466460000|2021-04-26 19:47:40|837.1|833.1|836.27|832.27|837.1|833.1|836.27|832.27|14
1619466470000|2021-04-26 19:47:50|836.18|832.18|836.54|832.54|836.57|832.57|836.16|832.16|27
1619466480000|2021-04-26 19:48:00|836.53|832.53|835.91|831.91|836.53|832.53|835.69|831.69|29
1619466490000|2021-04-26 19:48:10|835.89|831.89|835.71|831.71|835.92|831.92|835.7|831.7|27
1619466500000|2021-04-26 19:48:20|835.76|831.76|836.35|832.35|836.49|832.49|835.76|831.76|28
1619466510000|2021-04-26 19:48:30|836.37|832.37|836.47|832.47|836.5|832.5|836.29|832.29|30
1619466520000|2021-04-26 19:48:40|836.48|832.48|835.99|831.99|836.48|832.48|835.99|831.99|28
1619466530000|2021-04-26 19:48:50|836.04|832.04|836.15|832.15|836.18|832.18|835.9|831.9|34
1619466540000|2021-04-26 19:49:00|836.08|832.08|836.12|832.12|836.37|832.37|836.03|832.03|34
1619466550000|2021-04-26 19:49:10|836.11|832.11|836|832|836.19|832.19|836|832|37
1619466560000|2021-04-26 19:49:20|835.87|831.87|836.08|832.08|836.11|832.11|835.59|831.59|26
1619466570000|2021-04-26 19:49:30|836.02|832.02|836.01|832.01|836.02|832.02|835.71|831.71|31
1619466580000|2021-04-26 19:49:40|835.99|831.99|835.87|831.87|836|832|835.69|831.69|29
1619466590000|2021-04-26 19:49:50|835.8|831.8|835.49|831.49|835.95|831.95|835.49|831.49|24
1619466600000|2021-04-26 19:50:00|835.52|831.52|836.03|832.03|836.03|832.03|835.41|831.41|28
1619466610000|2021-04-26 19:50:10|836.07|832.07|836.97|832.97|836.97|832.97|836.03|832.03|39
1619466620000|2021-04-26 19:50:20|837.08|833.08|837.02|833.02|837.14|833.14|836.91|832.91|34
1619466630000|2021-04-26 19:50:30|837.05|833.05|836.79|832.79|837.09|833.09|836.73|832.73|27
1619466640000|2021-04-26 19:50:40|837.01|833.01|837.2|833.2|837.2|833.2|836.78|832.78|33
1619466650000|2021-04-26 19:50:50|837.23|833.23|837.32|833.32|837.47|833.47|837.21|833.21|19
1619466660000|2021-04-26 19:51:00|837.33|833.33|837.54|833.54|837.6|833.6|837.27|833.27|24
1619466670000|2021-04-26 19:51:10|837.63|833.63|837.85|833.85|838.05|834.05|837.57|833.57|29
1619466680000|2021-04-26 19:51:20|837.83|833.83|837.8|833.8|837.84|833.84|837.77|833.77|16
1619466690000|2021-04-26 19:51:30|837.79|833.79|837.64|833.64|837.83|833.83|837.44|833.44|21
1619466700000|2021-04-26 19:51:40|837.65|833.65|837.86|833.86|838.03|834.03|837.65|833.65|26
1619466710000|2021-04-26 19:51:50|837.85|833.85|839.55|835.55|839.57|835.57|837.85|833.85|32
1619466720000|2021-04-26 19:52:00|839.47|835.47|840.13|836.13|840.21|836.21|839.4|835.4|35
1619466730000|2021-04-26 19:52:10|840.16|836.16|840.19|836.19|840.19|836.19|840.05|836.05|26
1619466740000|2021-04-26 19:52:20|840.18|836.18|840.19|836.19|840.32|836.32|840.1|836.1|28
1619466750000|2021-04-26 19:52:30|840.17|836.17|839.62|835.62|840.18|836.18|839.62|835.62|30
1619466760000|2021-04-26 19:52:40|839.56|835.56|839.76|835.76|839.76|835.76|839.47|835.47|25
1619466770000|2021-04-26 19:52:50|839.85|835.85|839.78|835.78|839.86|835.86|839.5|835.5|26
1619466780000|2021-04-26 19:53:00|839.81|835.81|840.18|836.18|840.41|836.41|839.81|835.81|28
1619466790000|2021-04-26 19:53:10|840.21|836.21|839.9|835.9|840.22|836.22|839.7|835.7|35
1619466800000|2021-04-26 19:53:20|839.97|835.97|839.74|835.74|840.08|836.08|839.74|835.74|32
1619466810000|2021-04-26 19:53:30|839.47|835.47|839.64|835.64|839.72|835.72|839.34|835.34|26
1619466820000|2021-04-26 19:53:40|839.72|835.72|839.87|835.87|839.87|835.87|839.61|835.61|27
1619466830000|2021-04-26 19:53:50|839.89|835.89|839.8|835.8|839.93|835.93|839.74|835.74|24
1619466840000|2021-04-26 19:54:00|839.79|835.79|840.2|836.2|840.2|836.2|839.79|835.79|27
1619466850000|2021-04-26 19:54:10|840.19|836.19|840.35|836.35|840.57|836.57|840.06|836.06|25
1619466860000|2021-04-26 19:54:20|840.33|836.33|840.07|836.07|840.34|836.34|840.05|836.05|20
1619466870000|2021-04-26 19:54:30|840.08|836.08|841|837|841.02|837.02|839.87|835.87|28
1619466880000|2021-04-26 19:54:40|840.98|836.98|840.75|836.75|841.08|837.08|840.59|836.59|32
1619466890000|2021-04-26 19:54:50|840.77|836.77|840.68|836.68|840.79|836.79|840.38|836.38|27
1619466900000|2021-04-26 19:55:00|840.67|836.67|840.24|836.24|840.76|836.76|840.24|836.24|21
1619466910000|2021-04-26 19:55:10|840.21|836.21|840.54|836.54|840.54|836.54|840.17|836.17|31
1619466920000|2021-04-26 19:55:20|840.44|836.44|840.52|836.52|840.54|836.54|840.37|836.37|29
1619466930000|2021-04-26 19:55:30|840.51|836.51|840.48|836.48|840.53|836.53|840.45|836.45|24
1619466940000|2021-04-26 19:55:40|840.43|836.43|839.74|835.74|840.46|836.46|839.74|835.74|29
1619466950000|2021-04-26 19:55:50|839.76|835.76|839.51|835.51|839.94|835.94|839.46|835.46|19
1619466960000|2021-04-26 19:56:00|839.52|835.52|839.39|835.39|839.66|835.66|839.35|835.35|24
1619466970000|2021-04-26 19:56:10|839.37|835.37|839.93|835.93|839.99|835.99|839.35|835.35|18
1619466980000|2021-04-26 19:56:20|839.88|835.88|839.46|835.46|839.9|835.9|839.46|835.46|26
1619466990000|2021-04-26 19:56:30|839.47|835.47|839.69|835.69|839.69|835.69|839.35|835.35|26
1619467000000|2021-04-26 19:56:40|839.65|835.65|839.52|835.52|839.65|835.65|839.52|835.52|21
1619467010000|2021-04-26 19:56:50|839.49|835.49|839.65|835.65|839.65|835.65|839.41|835.41|25
1619467020000|2021-04-26 19:57:00|839.66|835.66|839.87|835.87|839.96|835.96|839.65|835.65|13
1619467030000|2021-04-26 19:57:10|839.86|835.86|839.99|835.99|840.06|836.06|839.86|835.86|12
1619467040000|2021-04-26 19:57:20|840|836|840.35|836.35|840.35|836.35|840|836|24
1619467050000|2021-04-26 19:57:30|840.34|836.34|839.76|835.76|840.34|836.34|839.67|835.67|30
1619467060000|2021-04-26 19:57:40|839.71|835.71|839.78|835.78|839.81|835.81|839.71|835.71|24
1619467070000|2021-04-26 19:57:50|839.79|835.79|840.17|836.17|840.24|836.24|839.78|835.78|28
1619467080000|2021-04-26 19:58:00|840.19|836.19|840.3|836.3|840.5|836.5|840.18|836.18|23
1619467090000|2021-04-26 19:58:10|840.29|836.29|840.07|836.07|840.42|836.42|839.83|835.83|27
1619467100000|2021-04-26 19:58:20|840.01|836.01|840.11|836.11|840.17|836.17|839.86|835.86|31
1619467110000|2021-04-26 19:58:30|840.08|836.08|840.1|836.1|840.18|836.18|840.08|836.08|25
1619467120000|2021-04-26 19:58:40|840.13|836.13|840.24|836.24|840.25|836.25|840.09|836.09|25
1619467130000|2021-04-26 19:58:50|840.2|836.2|840.12|836.12|840.27|836.27|840.06|836.06|31
1619467140000|2021-04-26 19:59:00|840.19|836.19|840.13|836.13|840.21|836.21|840.09|836.09|20
1619467150000|2021-04-26 19:59:10|840.19|836.19|840.21|836.21|840.24|836.24|840.1|836.1|26
1619467160000|2021-04-26 19:59:20|840.26|836.26|841.1|837.1|841.14|837.14|840.25|836.25|23
1619467170000|2021-04-26 19:59:30|841.19|837.19|841.17|837.17|841.3|837.3|841.15|837.15|25
1619467180000|2021-04-26 19:59:40|841.15|837.15|841.27|837.27|841.34|837.34|841.14|837.14|22
1619467190000|2021-04-26 19:59:50|841.29|837.29|841.27|837.27|841.3|837.3|840.96|836.96|24
1619467200000|2021-04-26 20:00:00|841.31|837.31|840.79|836.79|841.37|837.37|840.7|836.7|32
1619467210000|2021-04-26 20:00:10|840.83|836.83|840.74|836.74|840.96|836.96|840.63|836.63|30
1619467220000|2021-04-26 20:00:20|840.7|836.7|841.05|837.05|841.07|837.07|840.58|836.58|25
1619467230000|2021-04-26 20:00:30|841.06|837.06|840.86|836.86|841.06|837.06|840.83|836.83|30
1619467240000|2021-04-26 20:00:40|840.93|836.93|840.15|836.15|840.93|836.93|840.14|836.14|28
1619467250000|2021-04-26 20:00:50|840.16|836.16|839.77|835.77|840.22|836.22|839.77|835.77|26
1619467260000|2021-04-26 20:01:00|839.76|835.76|839.37|835.37|839.76|835.76|839.34|835.34|22
1619467270000|2021-04-26 20:01:10|839.38|835.38|838.86|834.86|839.38|835.38|838.86|834.86|19
1619467280000|2021-04-26 20:01:20|838.93|834.93|838.93|834.93|839.07|835.07|838.77|834.77|28
1619467290000|2021-04-26 20:01:30|838.98|834.98|837.89|833.89|839.04|835.04|837.87|833.87|22
1619467300000|2021-04-26 20:01:40|837.96|833.96|837.45|833.45|837.97|833.97|837.36|833.36|17
1619467310000|2021-04-26 20:01:50|837.41|833.41|837.45|833.45|837.49|833.49|837.33|833.33|29
1619467320000|2021-04-26 20:02:00|837.31|833.31|836.94|832.94|837.31|833.31|836.94|832.94|21
1619467330000|2021-04-26 20:02:10|836.93|832.93|836.65|832.65|836.93|832.93|836.62|832.62|14
1619467340000|2021-04-26 20:02:20|836.67|832.67|836.55|832.55|836.69|832.69|836.34|832.34|15
1619467350000|2021-04-26 20:02:30|836.49|832.49|837.07|833.07|837.21|833.21|836.34|832.34|33
1619467360000|2021-04-26 20:02:40|837.08|833.08|837.25|833.25|837.26|833.26|837.07|833.07|18
1619467370000|2021-04-26 20:02:50|837.26|833.26|836.71|832.71|837.26|833.26|836.71|832.71|31
1619467380000|2021-04-26 20:03:00|836.69|832.69|836.13|832.13|836.72|832.72|836.13|832.13|27
1619467390000|2021-04-26 20:03:10|835.96|831.96|836.13|832.13|836.21|832.21|835.94|831.94|27
1619467400000|2021-04-26 20:03:20|836.12|832.12|836.06|832.06|836.19|832.19|835.96|831.96|14
1619467410000|2021-04-26 20:03:30|835.99|831.99|835.67|831.67|836.04|832.04|835.6|831.6|30
1619467420000|2021-04-26 20:03:40|835.66|831.66|836.28|832.28|836.28|832.28|835.66|831.66|22
1619467430000|2021-04-26 20:03:50|836.24|832.24|836.22|832.22|836.28|832.28|836.05|832.05|25
1619467440000|2021-04-26 20:04:00|836.16|832.16|836.3|832.3|836.42|832.42|836.13|832.13|20
1619467450000|2021-04-26 20:04:10|836.49|832.49|836.56|832.56|836.79|832.79|836.48|832.48|33
1619467460000|2021-04-26 20:04:20|836.55|832.55|836.49|832.49|836.58|832.58|836.37|832.37|26
1619467470000|2021-04-26 20:04:30|836.48|832.48|836.43|832.43|836.48|832.48|836.36|832.36|15
1619467480000|2021-04-26 20:04:40|836.42|832.42|836.3|832.3|836.48|832.48|836.15|832.15|26
1619467490000|2021-04-26 20:04:50|836.25|832.25|836.58|832.58|836.58|832.58|836.16|832.16|22
1619467500000|2021-04-26 20:05:00|836.59|832.59|836.56|832.56|836.59|832.59|836.5|832.5|19
1619467510000|2021-04-26 20:05:10|836.58|832.58|836.71|832.71|836.71|832.71|836.58|832.58|17
1619467520000|2021-04-26 20:05:20|836.7|832.7|836.33|832.33|836.93|832.93|836.33|832.33|29
1619467530000|2021-04-26 20:05:30|836.37|832.37|836.36|832.36|836.49|832.49|836.16|832.16|36
1619467540000|2021-04-26 20:05:40|836.32|832.32|836.24|832.24|836.39|832.39|836.09|832.09|32
1619467550000|2021-04-26 20:05:50|836.25|832.25|836.11|832.11|836.25|832.25|836.02|832.02|34
1619467560000|2021-04-26 20:06:00|836.16|832.16|835.97|831.97|836.2|832.2|835.95|831.95|25
1619467570000|2021-04-26 20:06:10|835.96|831.96|835.72|831.72|835.96|831.96|835.6|831.6|28
1619467580000|2021-04-26 20:06:20|835.75|831.75|835.65|831.65|835.8|831.8|835.48|831.48|32
1619467590000|2021-04-26 20:06:30|835.66|831.66|835.71|831.71|835.79|831.79|835.62|831.62|26
1619467600000|2021-04-26 20:06:40|835.77|831.77|835.83|831.83|835.86|831.86|835.7|831.7|22
1619467610000|2021-04-26 20:06:50|835.88|831.88|835.76|831.76|835.88|831.88|835.73|831.73|21
1619467620000|2021-04-26 20:07:00|835.72|831.72|835.91|831.91|835.95|831.95|835.68|831.68|27
1619467630000|2021-04-26 20:07:10|835.95|831.95|835.97|831.97|836.11|832.11|835.95|831.95|12
1619467640000|2021-04-26 20:07:20|835.94|831.94|836.03|832.03|836.03|832.03|835.91|831.91|19
1619467650000|2021-04-26 20:07:30|835.94|831.94|836.23|832.23|836.26|832.26|835.93|831.93|25
1619467660000|2021-04-26 20:07:40|836.21|832.21|835.8|831.8|836.21|832.21|835.52|831.52|30
1619467670000|2021-04-26 20:07:50|835.84|831.84|836.2|832.2|836.2|832.2|835.83|831.83|26
1619467680000|2021-04-26 20:08:00|836.23|832.23|836.14|832.14|836.34|832.34|836.14|832.14|9
1619467690000|2021-04-26 20:08:10|836.07|832.07|836.23|832.23|836.44|832.44|836.07|832.07|26
1619467700000|2021-04-26 20:08:20|836.3|832.3|836.23|832.23|836.3|832.3|836.23|832.23|12
1619467710000|2021-04-26 20:08:30|836.14|832.14|836.15|832.15|836.2|832.2|836.11|832.11|21
1619467720000|2021-04-26 20:08:40|836.14|832.14|835.95|831.95|836.18|832.18|835.94|831.94|20
1619467730000|2021-04-26 20:08:50|835.96|831.96|836.08|832.08|836.23|832.23|835.95|831.95|25
1619467740000|2021-04-26 20:09:00|836.09|832.09|836.37|832.37|836.37|832.37|836.07|832.07|13
1619467750000|2021-04-26 20:09:10|836.4|832.4|836.72|832.72|836.72|832.72|836.29|832.29|12
1619467760000|2021-04-26 20:09:20|836.67|832.67|836.85|832.85|836.94|832.94|836.6|832.6|28
1619467770000|2021-04-26 20:09:30|836.78|832.78|836.63|832.63|837.07|833.07|836.61|832.61|19
1619467780000|2021-04-26 20:09:40|836.87|832.87|836.42|832.42|836.87|832.87|836.4|832.4|27
1619467790000|2021-04-26 20:09:50|836.34|832.34|836.27|832.27|836.35|832.35|836.11|832.11|28
1619467800000|2021-04-26 20:10:00|836.29|832.29|836.66|832.66|836.72|832.72|836.28|832.28|30
1619467810000|2021-04-26 20:10:10|836.65|832.65|836.15|832.15|836.68|832.68|836.14|832.14|28
1619467820000|2021-04-26 20:10:20|836.14|832.14|835.71|831.71|836.3|832.3|835.71|831.71|33
1619467830000|2021-04-26 20:10:30|835.72|831.72|835.42|831.42|835.72|831.72|835.36|831.36|9
1619467840000|2021-04-26 20:10:40|835.41|831.41|835.38|831.38|835.47|831.47|835.38|831.38|11
1619467850000|2021-04-26 20:10:50|835.49|831.49|835.62|831.62|835.88|831.88|835.49|831.49|32
1619467860000|2021-04-26 20:11:00|835.49|831.49|835.38|831.38|835.73|831.73|835.38|831.38|28
1619467870000|2021-04-26 20:11:10|835.4|831.4|835.14|831.14|835.4|831.4|835.08|831.08|22
1619467880000|2021-04-26 20:11:20|835.13|831.13|835.17|831.17|835.33|831.33|835.1|831.1|17
1619467890000|2021-04-26 20:11:30|835.16|831.16|835.13|831.13|835.17|831.17|835.1|831.1|14
1619467900000|2021-04-26 20:11:40|835.12|831.12|834.75|830.75|835.12|831.12|834.74|830.74|21
1619467910000|2021-04-26 20:11:50|834.74|830.74|833.77|829.77|834.77|830.77|833.77|829.77|23
1619467920000|2021-04-26 20:12:00|833.89|829.89|834.17|830.17|834.19|830.19|833.76|829.76|31
1619467930000|2021-04-26 20:12:10|834.16|830.16|833.57|829.57|834.18|830.18|833.53|829.53|33
1619467940000|2021-04-26 20:12:20|833.58|829.58|833.94|829.94|833.98|829.98|833.58|829.58|23
1619467950000|2021-04-26 20:12:30|833.93|829.93|834.1|830.1|834.23|830.23|833.92|829.92|29
1619467960000|2021-04-26 20:12:40|834.07|830.07|834.58|830.58|834.62|830.62|834.07|830.07|21
1619467970000|2021-04-26 20:12:50|834.53|830.53|834.42|830.42|834.75|830.75|834.32|830.32|27
1619467980000|2021-04-26 20:13:00|834.44|830.44|834.21|830.21|834.44|830.44|834.09|830.09|26
1619467990000|2021-04-26 20:13:10|834.16|830.16|834.22|830.22|834.22|830.22|834.09|830.09|14
1619468000000|2021-04-26 20:13:20|834.3|830.3|834.03|830.03|834.43|830.43|834.03|830.03|32
1619468010000|2021-04-26 20:13:30|834.12|830.12|834.3|830.3|834.3|830.3|834.07|830.07|24
1619468020000|2021-04-26 20:13:40|834.29|830.29|834.33|830.33|834.43|830.43|834.29|830.29|27
1619468030000|2021-04-26 20:13:50|834.24|830.24|834.18|830.18|834.39|830.39|834.03|830.03|25
1619468040000|2021-04-26 20:14:00|834.17|830.17|834.19|830.19|834.24|830.24|834.08|830.08|22
1619468050000|2021-04-26 20:14:10|834.18|830.18|834.11|830.11|834.22|830.22|834.1|830.1|14
1619468060000|2021-04-26 20:14:20|834.07|830.07|834.15|830.15|834.17|830.17|834.07|830.07|23
1619468070000|2021-04-26 20:14:30|834.17|830.17|834.34|830.34|834.63|830.63|834.17|830.17|26
1619468080000|2021-04-26 20:14:40|834.37|830.37|834.12|830.12|834.45|830.45|834.08|830.08|29
1619468090000|2021-04-26 20:14:50|834.11|830.11|833.88|829.88|834.14|830.14|833.88|829.88|21
1619468100000|2021-04-26 20:15:00|833.95|829.95|834.44|830.44|834.44|830.44|833.89|829.89|21
1619468110000|2021-04-26 20:15:10|834.45|830.45|834.43|830.43|834.79|830.79|834.43|830.43|26
1619468120000|2021-04-26 20:15:20|834.44|830.44|835.42|831.42|835.42|831.42|834.38|830.38|22
1619468130000|2021-04-26 20:15:30|835.45|831.45|835.34|831.34|835.45|831.45|835.08|831.08|18
1619468140000|2021-04-26 20:15:40|835.33|831.33|835.42|831.42|835.48|831.48|835.12|831.12|28
1619468150000|2021-04-26 20:15:50|835.39|831.39|835.25|831.25|835.42|831.42|835.24|831.24|24
1619468160000|2021-04-26 20:16:00|835.28|831.28|835.04|831.04|835.3|831.3|835.04|831.04|31
1619468170000|2021-04-26 20:16:10|834.96|830.96|835.01|831.01|835.01|831.01|834.62|830.62|25
1619468180000|2021-04-26 20:16:20|834.77|830.77|835.04|831.04|835.14|831.14|834.66|830.66|24
1619468190000|2021-04-26 20:16:30|835.07|831.07|834.79|830.79|835.11|831.11|834.7|830.7|18
1619468200000|2021-04-26 20:16:40|834.71|830.71|834.38|830.38|834.71|830.71|834.11|830.11|24
1619468210000|2021-04-26 20:16:50|834.36|830.36|833.44|829.44|834.37|830.37|833.44|829.44|30
1619468220000|2021-04-26 20:17:00|833.39|829.39|832.68|828.68|833.39|829.39|832.68|828.68|23
1619468230000|2021-04-26 20:17:10|832.67|828.67|832.67|828.67|832.76|828.76|832.54|828.54|19
1619468240000|2021-04-26 20:17:20|832.66|828.66|832.18|828.18|832.66|828.66|832.02|828.02|13
1619468250000|2021-04-26 20:17:30|832.14|828.14|831.83|827.83|832.67|828.67|831.83|827.83|32
1619468260000|2021-04-26 20:17:40|831.8|827.8|831.36|827.36|831.83|827.83|831.24|827.24|26
1619468270000|2021-04-26 20:17:50|831.4|827.4|831.61|827.61|831.61|827.61|831.32|827.32|15
1619468280000|2021-04-26 20:18:00|831.5|827.5|831.7|827.7|831.7|827.7|831.4|827.4|27
1619468290000|2021-04-26 20:18:10|831.45|827.45|831.61|827.61|831.75|827.75|831.36|827.36|30
1619468300000|2021-04-26 20:18:20|831.42|827.42|831.72|827.72|831.77|827.77|831.41|827.41|27
1619468310000|2021-04-26 20:18:30|831.71|827.71|831.53|827.53|831.74|827.74|831.35|827.35|27
1619468320000|2021-04-26 20:18:40|831.52|827.52|831.11|827.11|831.55|827.55|831.11|827.11|22
1619468330000|2021-04-26 20:18:50|831.03|827.03|830.85|826.85|831.06|827.06|830.81|826.81|19
1619468340000|2021-04-26 20:19:00|830.84|826.84|830.84|826.84|830.89|826.89|830.64|826.64|23
1619468350000|2021-04-26 20:19:10|830.86|826.86|831.5|827.5|831.68|827.68|830.84|826.84|20
1619468360000|2021-04-26 20:19:20|831.51|827.51|831.07|827.07|831.51|827.51|830.83|826.83|25
1619468370000|2021-04-26 20:19:30|831.06|827.06|830.83|826.83|831.08|827.08|830.81|826.81|26
1619468380000|2021-04-26 20:19:40|830.82|826.82|830.76|826.76|830.82|826.82|830.75|826.75|15
1619468390000|2021-04-26 20:19:50|830.77|826.77|830.79|826.79|830.84|826.84|830.74|826.74|13
1619468400000|2021-04-26 20:20:00|830.82|826.82|830.99|826.99|831.08|827.08|830.8|826.8|14
1619468410000|2021-04-26 20:20:10|831.09|827.09|831.17|827.17|831.38|827.38|830.98|826.98|16
1619468420000|2021-04-26 20:20:20|831.21|827.21|831.01|827.01|831.21|827.21|831.01|827.01|15
1619468430000|2021-04-26 20:20:30|831.03|827.03|831.55|827.55|831.55|827.55|831.03|827.03|14
1619468440000|2021-04-26 20:20:40|831.32|827.32|832.23|828.23|832.23|828.23|831.32|827.32|17
1619468450000|2021-04-26 20:20:50|832.22|828.22|831.71|827.71|832.22|828.22|831.62|827.62|14
1619468460000|2021-04-26 20:21:00|831.7|827.7|831.21|827.21|831.73|827.73|831.19|827.19|16
1619468470000|2021-04-26 20:21:10|831.22|827.22|829.89|825.89|831.22|827.22|829.88|825.88|26
1619468480000|2021-04-26 20:21:20|829.86|825.86|829.59|825.59|829.88|825.88|829.59|825.59|24
1619468490000|2021-04-26 20:21:30|829.57|825.57|829.72|825.72|829.72|825.72|829.46|825.46|25
1619468500000|2021-04-26 20:21:40|829.73|825.73|829.62|825.62|829.73|825.73|829.2|825.2|29
1619468510000|2021-04-26 20:21:50|829.64|825.64|829.41|825.41|829.67|825.67|829.41|825.41|21
1619468520000|2021-04-26 20:22:00|829.39|825.39|829.31|825.31|829.56|825.56|829.1|825.1|28
1619468530000|2021-04-26 20:22:10|829.33|825.33|829.7|825.7|830.13|826.13|829.33|825.33|26
1619468540000|2021-04-26 20:22:20|829.68|825.68|829.7|825.7|829.7|825.7|829.33|825.33|23
1619468550000|2021-04-26 20:22:30|829.69|825.69|829.88|825.88|829.9|825.9|829.69|825.69|23
1619468560000|2021-04-26 20:22:40|829.76|825.76|829.76|825.76|829.82|825.82|829.75|825.75|14
1619468570000|2021-04-26 20:22:50|829.75|825.75|829.82|825.82|829.82|825.82|829.64|825.64|11
1619468580000|2021-04-26 20:23:00|829.83|825.83|829.94|825.94|829.94|825.94|829.75|825.75|18
1619468590000|2021-04-26 20:23:10|830.26|826.26|829.85|825.85|830.33|826.33|829.85|825.85|20
1619468600000|2021-04-26 20:23:20|829.8|825.8|830.15|826.15|830.19|826.19|829.77|825.77|16
1619468610000|2021-04-26 20:23:30|830.13|826.13|830.44|826.44|830.49|826.49|830.13|826.13|22
1619468620000|2021-04-26 20:23:40|830.45|826.45|830.83|826.83|830.83|826.83|830.33|826.33|15
1619468630000|2021-04-26 20:23:50|830.85|826.85|830.81|826.81|830.91|826.91|830.43|826.43|9
1619468640000|2021-04-26 20:24:00|830.85|826.85|830.9|826.9|830.9|826.9|830.85|826.85|3
1619468650000|2021-04-26 20:24:10|830.92|826.92|831|827|831|827|830.74|826.74|8
1619468660000|2021-04-26 20:24:20|830.8|826.8|830.97|826.97|831.09|827.09|830.8|826.8|14
1619468670000|2021-04-26 20:24:30|831.03|827.03|830.35|826.35|831.03|827.03|830.35|826.35|30
1619468680000|2021-04-26 20:24:40|830.37|826.37|830.24|826.24|830.37|826.37|830.21|826.21|26
1619468690000|2021-04-26 20:24:50|830.26|826.26|829.74|825.74|830.42|826.42|829.74|825.74|27
1619468700000|2021-04-26 20:25:00|829.83|825.83|829.23|825.23|829.89|825.89|829.23|825.23|32
1619468710000|2021-04-26 20:25:10|829.37|825.37|828.88|824.88|829.43|825.43|828.8|824.8|31
1619468720000|2021-04-26 20:25:20|829.26|825.26|828.93|824.93|829.47|825.47|828.83|824.83|32
1619468730000|2021-04-26 20:25:30|828.84|824.84|829.21|825.21|829.38|825.38|828.57|824.57|33
1619468740000|2021-04-26 20:25:40|828.86|824.86|829.3|825.3|829.32|825.32|828.69|824.69|12
1619468750000|2021-04-26 20:25:50|829.34|825.34|829.53|825.53|829.59|825.59|829.23|825.23|26
1619468760000|2021-04-26 20:26:00|829.54|825.54|829.37|825.37|829.66|825.66|829.34|825.34|24
1619468770000|2021-04-26 20:26:10|829.34|825.34|830.09|826.09|830.1|826.1|829.34|825.34|30
1619468780000|2021-04-26 20:26:20|829.74|825.74|830.64|826.64|830.64|826.64|829.46|825.46|29
1619468790000|2021-04-26 20:26:30|830.61|826.61|830.55|826.55|830.92|826.92|830.27|826.27|29
1619468800000|2021-04-26 20:26:40|830.68|826.68|830.38|826.38|830.69|826.69|830.27|826.27|28
1619468810000|2021-04-26 20:26:50|830.39|826.39|830.38|826.38|830.47|826.47|830.2|826.2|21
1619468820000|2021-04-26 20:27:00|830.39|826.39|830.48|826.48|830.48|826.48|830.39|826.39|3
1619468830000|2021-04-26 20:27:10|830.56|826.56|829.95|825.95|830.63|826.63|829.95|825.95|20
1619468840000|2021-04-26 20:27:20|829.93|825.93|829.46|825.46|829.99|825.99|829.46|825.46|26
1619468850000|2021-04-26 20:27:30|829.45|825.45|829.81|825.81|830|826|829.33|825.33|27
1619468860000|2021-04-26 20:27:40|829.78|825.78|829.76|825.76|829.82|825.82|829.68|825.68|15
1619468870000|2021-04-26 20:27:50|829.75|825.75|829.37|825.37|829.75|825.75|829.37|825.37|11
1619468880000|2021-04-26 20:28:00|829.38|825.38|829.03|825.03|829.39|825.39|829.03|825.03|13
1619468890000|2021-04-26 20:28:10|829.16|825.16|828.72|824.72|829.27|825.27|828.68|824.68|23
1619468900000|2021-04-26 20:28:20|828.79|824.79|829|825|829.04|825.04|828.75|824.75|13
1619468910000|2021-04-26 20:28:30|829.04|825.04|828.8|824.8|829.04|825.04|828.74|824.74|16
1619468920000|2021-04-26 20:28:40|828.81|824.81|828.99|824.99|829.17|825.17|828.8|824.8|17
1619468930000|2021-04-26 20:28:50|829|825|828.3|824.3|829|825|828.29|824.29|19
1619468940000|2021-04-26 20:29:00|828.29|824.29|827.88|823.88|828.29|824.29|827.83|823.83|17
1619468950000|2021-04-26 20:29:10|827.89|823.89|827.88|823.88|828.12|824.12|827.75|823.75|18
1619468960000|2021-04-26 20:29:20|827.87|823.87|827.89|823.89|827.9|823.9|827.64|823.64|18
1619468970000|2021-04-26 20:29:30|827.93|823.93|827.21|823.21|828.11|824.11|827.19|823.19|29
1619468980000|2021-04-26 20:29:40|827.31|823.31|827.36|823.36|827.52|823.52|827.11|823.11|16
1619468990000|2021-04-26 20:29:50|827.58|823.58|826.73|822.73|827.77|823.77|826.73|822.73|24
1619469000000|2021-04-26 20:30:00|826.85|822.85|827.38|823.38|827.48|823.48|826.81|822.81|31
1619469010000|2021-04-26 20:30:10|827.55|823.55|828.48|824.48|828.61|824.61|827.51|823.51|18
1619469020000|2021-04-26 20:30:20|828.45|824.45|828.3|824.3|828.66|824.66|828.3|824.3|11
1619469030000|2021-04-26 20:30:30|828.37|824.37|828.3|824.3|828.69|824.69|828.3|824.3|16
1619469040000|2021-04-26 20:30:40|828.98|824.98|829.75|825.75|829.81|825.81|828.3|824.3|27
1619469050000|2021-04-26 20:30:50|829.79|825.79|830.17|826.17|830.26|826.26|829.76|825.76|24
1619469060000|2021-04-26 20:31:00|830.18|826.18|830.64|826.64|830.68|826.68|830.08|826.08|16
1619469070000|2021-04-26 20:31:10|830.62|826.62|830.54|826.54|830.64|826.64|830.54|826.54|6
1619469080000|2021-04-26 20:31:20|830.5|826.5|830.07|826.07|830.66|826.66|830.06|826.06|25
1619469090000|2021-04-26 20:31:30|829.97|825.97|830|826|830.03|826.03|829.97|825.97|5
1619469100000|2021-04-26 20:31:40|829.99|825.99|830.34|826.34|830.34|826.34|829.94|825.94|14
1619469110000|2021-04-26 20:31:50|830.35|826.35|830|826|830.48|826.48|829.99|825.99|20
1619469120000|2021-04-26 20:32:00|830.09|826.09|830.03|826.03|830.09|826.09|829.84|825.84|17
1619469130000|2021-04-26 20:32:10|829.77|825.77|829.78|825.78|829.95|825.95|829.68|825.68|32
1619469140000|2021-04-26 20:32:20|829.68|825.68|829.71|825.71|829.91|825.91|829.43|825.43|29
1619469150000|2021-04-26 20:32:30|829.72|825.72|830.37|826.37|830.5|826.5|829.52|825.52|25
1619469160000|2021-04-26 20:32:40|830.58|826.58|830.38|826.38|830.79|826.79|830.19|826.19|31
1619469170000|2021-04-26 20:32:50|830.68|826.68|829.91|825.91|830.68|826.68|829.86|825.86|24
1619469180000|2021-04-26 20:33:00|829.82|825.82|830.14|826.14|830.29|826.29|829.82|825.82|23
1619469190000|2021-04-26 20:33:10|830.34|826.34|830.25|826.25|830.45|826.45|829.73|825.73|30
1619469200000|2021-04-26 20:33:20|830.45|826.45|829.86|825.86|830.45|826.45|829.82|825.82|28
1619469210000|2021-04-26 20:33:30|830.02|826.02|830|826|830.44|826.44|829.85|825.85|29
1619469220000|2021-04-26 20:33:40|829.88|825.88|830.49|826.49|830.49|826.49|829.88|825.88|20
1619469230000|2021-04-26 20:33:50|830.5|826.5|830.89|826.89|831.09|827.09|830.4|826.4|16
1619469240000|2021-04-26 20:34:00|830.97|826.97|830.34|826.34|830.97|826.97|830.29|826.29|13
1619469250000|2021-04-26 20:34:10|830.3|826.3|830.46|826.46|830.46|826.46|830.3|826.3|6
1619469260000|2021-04-26 20:34:20|830.52|826.52|830.7|826.7|831.02|827.02|830.37|826.37|17
1619469270000|2021-04-26 20:34:30|830.68|826.68|830.71|826.71|830.72|826.72|830.57|826.57|17
1619469280000|2021-04-26 20:34:40|830.68|826.68|830.75|826.75|830.77|826.77|830.61|826.61|6
1619469290000|2021-04-26 20:34:50|830.77|826.77|830.74|826.74|830.77|826.77|830.74|826.74|4
1619469300000|2021-04-26 20:35:00|830.73|826.73|830.56|826.56|830.73|826.73|830.25|826.25|19
1619469310000|2021-04-26 20:35:10|830.54|826.54|831.28|827.28|831.28|827.28|830.54|826.54|19
1619469320000|2021-04-26 20:35:20|831.34|827.34|831.4|827.4|831.46|827.46|831.34|827.34|14
1619469330000|2021-04-26 20:35:30|831.47|827.47|831.55|827.55|831.57|827.57|831.47|827.47|6
1619469340000|2021-04-26 20:35:40|831.75|827.75|831.45|827.45|831.75|827.75|831.4|827.4|14
1619469350000|2021-04-26 20:35:50|831.46|827.46|831.52|827.52|831.52|827.52|831.45|827.45|8
1619469360000|2021-04-26 20:36:00|831.58|827.58|831.61|827.61|831.61|827.61|831.58|827.58|5
1619469370000|2021-04-26 20:36:10|831.65|827.65|832.02|828.02|832.02|828.02|831.6|827.6|19
1619469380000|2021-04-26 20:36:20|831.99|827.99|832.14|828.14|832.39|828.39|831.98|827.98|31
1619469390000|2021-04-26 20:36:30|832.16|828.16|833.15|829.15|833.15|829.15|832.16|828.16|23
1619469400000|2021-04-26 20:36:40|832.86|828.86|833.24|829.24|833.54|829.54|832.75|828.75|10
1619469410000|2021-04-26 20:36:50|833.49|829.49|833.52|829.52|833.52|829.52|833.46|829.46|10
1619469420000|2021-04-26 20:37:00|833.51|829.51|832.95|828.95|833.51|829.51|832.89|828.89|24
1619469430000|2021-04-26 20:37:10|832.94|828.94|832.86|828.86|833|829|832.81|828.81|16
1619469440000|2021-04-26 20:37:20|832.87|828.87|832.94|828.94|832.95|828.95|832.87|828.87|4
1619469450000|2021-04-26 20:37:30|832.95|828.95|832.99|828.99|833.05|829.05|832.95|828.95|12
1619469460000|2021-04-26 20:37:40|832.97|828.97|832.78|828.78|832.97|828.97|832.7|828.7|15
1619469470000|2021-04-26 20:37:50|832.61|828.61|832.44|828.44|832.61|828.61|832.42|828.42|8
1619469480000|2021-04-26 20:38:00|832.52|828.52|832.9|828.9|832.9|828.9|832.51|828.51|21
1619469490000|2021-04-26 20:38:10|832.91|828.91|832.91|828.91|832.97|828.97|832.91|828.91|3
1619469500000|2021-04-26 20:38:20|832.77|828.77|832.55|828.55|832.86|828.86|832.55|828.55|14
1619469510000|2021-04-26 20:38:30|832.56|828.56|832.74|828.74|832.74|828.74|832.54|828.54|10
1619469520000|2021-04-26 20:38:40|832.7|828.7|832.71|828.71|832.72|828.72|832.67|828.67|8
1619469530000|2021-04-26 20:38:50|832.66|828.66|832.54|828.54|832.66|828.66|832.54|828.54|10
1619469540000|2021-04-26 20:39:00|832.53|828.53|831.87|827.87|832.53|828.53|831.87|827.87|12
1619469550000|2021-04-26 20:39:10|831.88|827.88|832.15|828.15|832.29|828.29|831.88|827.88|17
1619469560000|2021-04-26 20:39:20|832.1|828.1|831.99|827.99|832.11|828.11|831.88|827.88|11
1619469570000|2021-04-26 20:39:30|832|828|832.14|828.14|832.23|828.23|831.92|827.92|15
1619469580000|2021-04-26 20:39:40|832.13|828.13|832.35|828.35|832.35|828.35|832.13|828.13|7
1619469590000|2021-04-26 20:39:50|832.32|828.32|832.25|828.25|832.38|828.38|832.13|828.13|26
1619469600000|2021-04-26 20:40:00|832.26|828.26|832.26|828.26|832.38|828.38|832.16|828.16|24
1619469610000|2021-04-26 20:40:10|832.28|828.28|832.33|828.33|832.36|828.36|832.22|828.22|18
1619469620000|2021-04-26 20:40:20|832.36|828.36|832.36|828.36|832.48|828.48|832.36|828.36|15
1619469630000|2021-04-26 20:40:30|832.37|828.37|832.49|828.49|832.53|828.53|832.37|828.37|17
1619469640000|2021-04-26 20:40:40|832.51|828.51|832.43|828.43|832.55|828.55|832.37|828.37|22
1619469650000|2021-04-26 20:40:50|832.44|828.44|832.46|828.46|832.49|828.49|832.38|828.38|23
1619469660000|2021-04-26 20:41:00|832.47|828.47|832.72|828.72|832.76|828.76|832.45|828.45|22
1619469670000|2021-04-26 20:41:10|832.73|828.73|832.41|828.41|832.73|828.73|832.27|828.27|20
1619469680000|2021-04-26 20:41:20|832.43|828.43|832.39|828.39|832.47|828.47|832.32|828.32|26
1619469690000|2021-04-26 20:41:30|832.35|828.35|832|828|832.35|828.35|831.99|827.99|18
1619469700000|2021-04-26 20:41:40|831.97|827.97|831.73|827.73|832|828|831.73|827.73|23
1619469710000|2021-04-26 20:41:50|831.72|827.72|831.81|827.81|831.92|827.92|831.72|827.72|15
1619469720000|2021-04-26 20:42:00|831.83|827.83|832.28|828.28|832.28|828.28|831.83|827.83|20
1619469730000|2021-04-26 20:42:10|832.27|828.27|832|828|832.28|828.28|831.9|827.9|26
1619469740000|2021-04-26 20:42:20|832.08|828.08|831.6|827.6|832.13|828.13|831.6|827.6|26
1619469750000|2021-04-26 20:42:30|831.55|827.55|831.41|827.41|831.59|827.59|831.39|827.39|11
1619469760000|2021-04-26 20:42:40|831.38|827.38|831.41|827.41|831.41|827.41|831.38|827.38|2
1619469770000|2021-04-26 20:42:50|831.43|827.43|831.47|827.47|831.47|827.47|831.38|827.38|10
1619469780000|2021-04-26 20:43:00|831.46|827.46|831.83|827.83|831.83|827.83|831.46|827.46|16
1619469790000|2021-04-26 20:43:10|831.77|827.77|831.94|827.94|832.07|828.07|831.77|827.77|19
1619469800000|2021-04-26 20:43:20|831.93|827.93|832.02|828.02|832.02|828.02|831.91|827.91|8
1619469810000|2021-04-26 20:43:30|831.97|827.97|831.93|827.93|832.04|828.04|831.88|827.88|12
1619469820000|2021-04-26 20:43:40|831.95|827.95|831.76|827.76|831.99|827.99|831.73|827.73|22
1619469830000|2021-04-26 20:43:50|831.77|827.77|831.81|827.81|831.87|827.87|831.75|827.75|18
1619469840000|2021-04-26 20:44:00|831.83|827.83|831.75|827.75|831.85|827.85|831.73|827.73|18
1619469850000|2021-04-26 20:44:10|831.77|827.77|831.41|827.41|831.77|827.77|831.37|827.37|16
1619469860000|2021-04-26 20:44:20|831.4|827.4|831.14|827.14|831.4|827.4|831.14|827.14|12
1619469870000|2021-04-26 20:44:30|830.94|826.94|830.7|826.7|830.94|826.94|830.46|826.46|30
1619469880000|2021-04-26 20:44:40|830.85|826.85|830.43|826.43|830.89|826.89|830.43|826.43|23
1619469890000|2021-04-26 20:44:50|830.16|826.16|829.96|825.96|830.16|826.16|829.82|825.82|22
1619469900000|2021-04-26 20:45:00|829.95|825.95|829.73|825.73|830.12|826.12|829.73|825.73|30
1619469910000|2021-04-26 20:45:10|829.75|825.75|828.99|824.99|829.79|825.79|828.99|824.99|28
1619469920000|2021-04-26 20:45:20|829|825|828.77|824.77|829.05|825.05|828.75|824.75|20
1619469930000|2021-04-26 20:45:30|828.69|824.69|828.68|824.68|828.8|824.8|828.59|824.59|29
1619469940000|2021-04-26 20:45:40|828.62|824.62|828.36|824.36|828.67|824.67|828.36|824.36|28
1619469950000|2021-04-26 20:45:50|828.37|824.37|827.96|823.96|828.37|824.37|827.96|823.96|14
1619469960000|2021-04-26 20:46:00|828.05|824.05|828|824|828.05|824.05|827.47|823.47|26
1619469970000|2021-04-26 20:46:10|828.05|824.05|828.56|824.56|828.56|824.56|828.05|824.05|31
1619469980000|2021-04-26 20:46:20|828.62|824.62|828.11|824.11|828.63|824.63|828.08|824.08|33
1619469990000|2021-04-26 20:46:30|828.12|824.12|828.09|824.09|828.13|824.13|827.8|823.8|27
1619470000000|2021-04-26 20:46:40|828.1|824.1|828.04|824.04|828.1|824.1|827.95|823.95|13
1619470010000|2021-04-26 20:46:50|828.26|824.26|827.93|823.93|828.49|824.49|827.91|823.91|29
1619470020000|2021-04-26 20:47:00|827.91|823.91|827.86|823.86|827.93|823.93|827.75|823.75|30
1619470030000|2021-04-26 20:47:10|827.84|823.84|827.44|823.44|827.86|823.86|827.42|823.42|27
1619470040000|2021-04-26 20:47:20|827.43|823.43|827.61|823.61|827.62|823.62|827.42|823.42|15
1619470050000|2021-04-26 20:47:30|827.52|823.52|827.52|823.52|827.66|823.66|827.46|823.46|26
1619470060000|2021-04-26 20:47:40|827.46|823.46|827.69|823.69|827.69|823.69|827.43|823.43|28
1619470070000|2021-04-26 20:47:50|827.7|823.7|827.73|823.73|827.89|823.89|827.68|823.68|27
1619470080000|2021-04-26 20:48:00|827.7|823.7|827.57|823.57|827.76|823.76|827.29|823.29|18
1619470090000|2021-04-26 20:48:10|827.32|823.32|827.17|823.17|827.58|823.58|827.15|823.15|15
1619470100000|2021-04-26 20:48:20|827.15|823.15|827.28|823.28|827.35|823.35|827.14|823.14|18
1619470110000|2021-04-26 20:48:30|827.27|823.27|827.23|823.23|827.55|823.55|827.12|823.12|26
1619470120000|2021-04-26 20:48:40|827.21|823.21|827.09|823.09|827.25|823.25|827.08|823.08|15
1619470130000|2021-04-26 20:48:50|827.11|823.11|826.8|822.8|827.4|823.4|826.8|822.8|32
1619470140000|2021-04-26 20:49:00|826.81|822.81|826.84|822.84|826.95|822.95|826.72|822.72|33
1619470150000|2021-04-26 20:49:10|826.85|822.85|826.61|822.61|826.95|822.95|826.6|822.6|26
1619470160000|2021-04-26 20:49:20|826.62|822.62|826.85|822.85|827.04|823.04|826.62|822.62|35
1619470170000|2021-04-26 20:49:30|826.88|822.88|827.27|823.27|827.29|823.29|826.8|822.8|31
1619470180000|2021-04-26 20:49:40|827.34|823.34|827.5|823.5|827.5|823.5|827.21|823.21|26
1619470190000|2021-04-26 20:49:50|827.44|823.44|827.94|823.94|827.94|823.94|827.32|823.32|19
1619470200000|2021-04-26 20:50:00|827.97|823.97|829.42|825.42|829.42|825.42|827.97|823.97|31
1619470210000|2021-04-26 20:50:10|829.47|825.47|829.24|825.24|829.57|825.57|828.96|824.96|28
1619470220000|2021-04-26 20:50:20|829.23|825.23|829.17|825.17|829.36|825.36|828.76|824.76|31
1619470230000|2021-04-26 20:50:30|829.15|825.15|829.24|825.24|829.27|825.27|829.09|825.09|27
1619470240000|2021-04-26 20:50:40|829.22|825.22|828.01|824.01|829.22|825.22|828.01|824.01|34
1619470250000|2021-04-26 20:50:50|827.96|823.96|827.59|823.59|827.96|823.96|827.59|823.59|31
1619470260000|2021-04-26 20:51:00|827.6|823.6|827.15|823.15|827.6|823.6|827.12|823.12|23
1619470270000|2021-04-26 20:51:10|827.07|823.07|826.79|822.79|827.1|823.1|826.32|822.32|31
1619470280000|2021-04-26 20:51:20|826.76|822.76|826.6|822.6|826.94|822.94|826.59|822.59|29
1619470290000|2021-04-26 20:51:30|826.59|822.59|826.64|822.64|826.8|822.8|826.59|822.59|26
1619470300000|2021-04-26 20:51:40|826.68|822.68|826.54|822.54|826.78|822.78|826.53|822.53|31
1619470310000|2021-04-26 20:51:50|826.55|822.55|825.91|821.91|826.57|822.57|825.91|821.91|21
1619470320000|2021-04-26 20:52:00|825.93|821.93|826.13|822.13|826.42|822.42|825.86|821.86|32
1619470330000|2021-04-26 20:52:10|826.15|822.15|825.72|821.72|826.15|822.15|825.67|821.67|24
1619470340000|2021-04-26 20:52:20|825.71|821.71|825.52|821.52|825.8|821.8|825.52|821.52|24
1619470350000|2021-04-26 20:52:30|825.39|821.39|826.09|822.09|826.09|822.09|825.39|821.39|30
1619470360000|2021-04-26 20:52:40|826.08|822.08|826.13|822.13|826.13|822.13|825.82|821.82|22
1619470370000|2021-04-26 20:52:50|826.14|822.14|826.11|822.11|826.16|822.16|826.03|822.03|21
1619470380000|2021-04-26 20:53:00|826.09|822.09|826.56|822.56|826.67|822.67|826.09|822.09|31
1619470390000|2021-04-26 20:53:10|826.62|822.62|826.54|822.54|826.63|822.63|826.46|822.46|23
1619470400000|2021-04-26 20:53:20|826.5|822.5|826.12|822.12|826.53|822.53|826.09|822.09|22
1619470410000|2021-04-26 20:53:30|826.11|822.11|826.05|822.05|826.12|822.12|826.03|822.03|20
1619470420000|2021-04-26 20:53:40|826.02|822.02|825.67|821.67|826.09|822.09|825.67|821.67|25
1619470430000|2021-04-26 20:53:50|825.66|821.66|825.42|821.42|825.67|821.67|825.36|821.36|22
1619470440000|2021-04-26 20:54:00|825.36|821.36|825.19|821.19|825.47|821.47|825.18|821.18|24
1619470450000|2021-04-26 20:54:10|825.21|821.21|824.65|820.65|825.22|821.22|824.38|820.38|36
1619470460000|2021-04-26 20:54:20|824.67|820.67|824.92|820.92|825.06|821.06|824.67|820.67|27
1619470470000|2021-04-26 20:54:30|824.83|820.83|825.1|821.1|825.31|821.31|824.82|820.82|31
1619470480000|2021-04-26 20:54:40|825.32|821.32|825.86|821.86|826.2|822.2|824.98|820.98|24
1619470490000|2021-04-26 20:54:50|825.79|821.79|825.28|821.28|825.79|821.79|825.08|821.08|26
1619470500000|2021-04-26 20:55:00|825.38|821.38|825.44|821.44|825.62|821.62|825.35|821.35|30
1619470510000|2021-04-26 20:55:10|825.35|821.35|825.6|821.6|825.62|821.62|825.33|821.33|26
1619470520000|2021-04-26 20:55:20|825.91|821.91|826.18|822.18|826.76|822.76|825.91|821.91|32
1619470530000|2021-04-26 20:55:30|825.9|821.9|825.99|821.99|826.07|822.07|825.71|821.71|30
1619470540000|2021-04-26 20:55:40|826.03|822.03|826.37|822.37|826.43|822.43|825.96|821.96|23
1619470550000|2021-04-26 20:55:50|826.42|822.42|826.42|822.42|826.49|822.49|826.35|822.35|15
1619470560000|2021-04-26 20:56:00|826.47|822.47|826.58|822.58|826.6|822.6|826.47|822.47|12
1619470570000|2021-04-26 20:56:10|826.67|822.67|826.88|822.88|826.99|822.99|826.67|822.67|16
1619470580000|2021-04-26 20:56:20|826.89|822.89|826.9|822.9|826.93|822.93|826.84|822.84|22
1619470590000|2021-04-26 20:56:30|826.92|822.92|827.16|823.16|827.26|823.26|826.78|822.78|33
1619470600000|2021-04-26 20:56:40|827.12|823.12|827.2|823.2|827.27|823.27|826.76|822.76|29
1619470610000|2021-04-26 20:56:50|827.23|823.23|827.51|823.51|827.51|823.51|827.06|823.06|25
1619470620000|2021-04-26 20:57:00|827.48|823.48|827.76|823.76|827.78|823.78|827.41|823.41|26
1619470630000|2021-04-26 20:57:10|827.78|823.78|826.29|822.29|827.78|823.78|826.29|822.29|30
1619470640000|2021-04-26 20:57:20|826.23|822.23|826.33|822.33|826.54|822.54|826.21|822.21|25
1619470650000|2021-04-26 20:57:30|826.31|822.31|825.75|821.75|826.31|822.31|825.75|821.75|27
1619470660000|2021-04-26 20:57:40|825.72|821.72|825.72|821.72|825.75|821.75|825.67|821.67|7
1619470670000|2021-04-26 20:57:50|825.73|821.73|825.83|821.83|826.01|822.01|825.73|821.73|26
1619470680000|2021-04-26 20:58:00|825.84|821.84|825.9|821.9|826.03|822.03|825.84|821.84|27
1619470690000|2021-04-26 20:58:10|825.96|821.96|825.92|821.92|826.03|822.03|825.85|821.85|28
1619470700000|2021-04-26 20:58:20|825.9|821.9|825.51|821.51|825.9|821.9|825.47|821.47|21
1619470710000|2021-04-26 20:58:30|825.56|821.56|825.62|821.62|825.75|821.75|825.53|821.53|28
1619470720000|2021-04-26 20:58:40|825.61|821.61|825.48|821.48|825.73|821.73|825.45|821.45|30
1619470730000|2021-04-26 20:58:50|825.46|821.46|825.04|821.04|825.46|821.46|824.99|820.99|14
1619470740000|2021-04-26 20:59:00|824.99|820.99|825.5|821.5|825.5|821.5|824.99|820.99|32
1619470750000|2021-04-26 20:59:10|825.51|821.51|825.16|821.16|825.57|821.57|825.13|821.13|30
1619470760000|2021-04-26 20:59:20|825.19|821.19|825.24|821.24|825.32|821.32|825.1|821.1|28
1619470770000|2021-04-26 20:59:30|825.26|821.26|825.3|821.3|825.49|821.49|825.2|821.2|26
1619470780000|2021-04-26 20:59:40|825.29|821.29|824.98|820.98|825.33|821.33|824.97|820.97|27
1619470790000|2021-04-26 20:59:50|825|821|824.83|820.83|825.07|821.07|824.82|820.82|21
1619470800000|2021-04-26 21:00:00|824.86|820.86|825.07|821.07|825.29|821.29|824.86|820.86|26
1619470810000|2021-04-26 21:00:10|825.12|821.12|824.62|820.62|825.14|821.14|824.37|820.37|33
1619470820000|2021-04-26 21:00:20|824.66|820.66|824.72|820.72|824.72|820.72|824.44|820.44|27
1619470830000|2021-04-26 21:00:30|824.69|820.69|825.47|821.47|825.47|821.47|824.69|820.69|29
1619470840000|2021-04-26 21:00:40|825.6|821.6|825.19|821.19|825.61|821.61|825.19|821.19|31
1619470850000|2021-04-26 21:00:50|825.24|821.24|824.81|820.81|825.3|821.3|824.8|820.8|31
1619470860000|2021-04-26 21:01:00|824.85|820.85|824.66|820.66|824.85|820.85|824.64|820.64|19
1619470870000|2021-04-26 21:01:10|824.64|820.64|824.82|820.82|824.88|820.88|824.54|820.54|22
1619470880000|2021-04-26 21:01:20|824.83|820.83|824.72|820.72|824.83|820.83|824.7|820.7|20
1619470890000|2021-04-26 21:01:30|824.71|820.71|824.4|820.4|824.74|820.74|824.4|820.4|20
1619470900000|2021-04-26 21:01:40|824.26|820.26|823.94|819.94|824.26|820.26|823.89|819.89|34
1619470910000|2021-04-26 21:01:50|824.01|820.01|823.07|819.07|824.03|820.03|823.07|819.07|28
1619470920000|2021-04-26 21:02:00|823.05|819.05|823.87|819.87|823.87|819.87|822.92|818.92|24
1619470930000|2021-04-26 21:02:10|823.73|819.73|823.23|819.23|823.73|819.73|823.19|819.19|30
1619470940000|2021-04-26 21:02:20|823.22|819.22|822.44|818.44|823.22|819.22|822.43|818.43|32
1619470950000|2021-04-26 21:02:30|822.45|818.45|822.53|818.53|822.71|818.71|822.37|818.37|28
1619470960000|2021-04-26 21:02:40|822.46|818.46|822.19|818.19|822.49|818.49|822.04|818.04|34
1619470970000|2021-04-26 21:02:50|822.2|818.2|821.54|817.54|822.2|818.2|821.54|817.54|24
1619470980000|2021-04-26 21:03:00|821.57|817.57|821.53|817.53|821.84|817.84|821.52|817.52|30
1619470990000|2021-04-26 21:03:10|821.54|817.54|820.55|816.55|821.57|817.57|820.5|816.5|29
1619471000000|2021-04-26 21:03:20|820.56|816.56|820.29|816.29|820.58|816.58|820.29|816.29|34
1619471010000|2021-04-26 21:03:30|820.27|816.27|819.82|815.82|820.27|816.27|819.7|815.7|35
1619471020000|2021-04-26 21:03:40|819.88|815.88|819.85|815.85|819.89|815.89|819.67|815.67|31
1619471030000|2021-04-26 21:03:50|819.87|815.87|819.71|815.71|819.89|815.89|819.55|815.55|29
1619471040000|2021-04-26 21:04:00|819.74|815.74|820.03|816.03|820.03|816.03|819.55|815.55|34
1619471050000|2021-04-26 21:04:10|820.05|816.05|820.57|816.57|820.74|816.74|820.03|816.03|29
1619471060000|2021-04-26 21:04:20|820.54|816.54|820|816|820.54|816.54|819.95|815.95|31
1619471070000|2021-04-26 21:04:30|819.97|815.97|819.88|815.88|820.53|816.53|819.88|815.88|31
1619471080000|2021-04-26 21:04:40|819.82|815.82|819.8|815.8|820.18|816.18|819.7|815.7|34
1619471090000|2021-04-26 21:04:50|819.77|815.77|819.44|815.44|819.77|815.77|819.44|815.44|28
1619471100000|2021-04-26 21:05:00|819.45|815.45|819.9|815.9|819.94|815.94|819.44|815.44|34
1619471110000|2021-04-26 21:05:10|820.01|816.01|820|816|820.17|816.17|819.91|815.91|27
1619471120000|2021-04-26 21:05:20|820.48|816.48|819.95|815.95|820.48|816.48|819.8|815.8|34
1619471130000|2021-04-26 21:05:30|819.96|815.96|820.33|816.33|820.36|816.36|819.77|815.77|29
1619471140000|2021-04-26 21:05:40|820.34|816.34|820.6|816.6|820.8|816.8|819.96|815.96|28
1619471150000|2021-04-26 21:05:50|820.61|816.61|820.75|816.75|821.08|817.08|820.61|816.61|27
1619471160000|2021-04-26 21:06:00|821.89|817.89|820.82|816.82|821.93|817.93|820.76|816.76|35
1619471170000|2021-04-26 21:06:10|820.81|816.81|821|817|821.06|817.06|820.81|816.81|25
1619471180000|2021-04-26 21:06:20|820.99|816.99|820.81|816.81|821.03|817.03|820.79|816.79|23
1619471190000|2021-04-26 21:06:30|820.89|816.89|820.95|816.95|821.48|817.48|820.85|816.85|30
1619471200000|2021-04-26 21:06:40|820.79|816.79|820.58|816.58|820.79|816.79|820.45|816.45|26
1619471210000|2021-04-26 21:06:50|820.64|816.64|820.21|816.21|820.64|816.64|819.99|815.99|29
1619471220000|2021-04-26 21:07:00|820.26|816.26|820.44|816.44|820.81|816.81|820.26|816.26|31
1619471230000|2021-04-26 21:07:10|820.46|816.46|820.52|816.52|820.7|816.7|820.15|816.15|27
1619471240000|2021-04-26 21:07:20|820.51|816.51|820.38|816.38|820.53|816.53|820.07|816.07|35
1619471250000|2021-04-26 21:07:30|820.39|816.39|820.39|816.39|820.45|816.45|820.39|816.39|24
1619471260000|2021-04-26 21:07:40|820.41|816.41|819.9|815.9|820.41|816.41|819.71|815.71|30
1619471270000|2021-04-26 21:07:50|819.83|815.83|820.01|816.01|820.09|816.09|819.76|815.76|29
1619471280000|2021-04-26 21:08:00|820|816|819.78|815.78|820.01|816.01|819.63|815.63|31
1619471290000|2021-04-26 21:08:10|819.81|815.81|820.21|816.21|820.25|816.25|819.81|815.81|18
1619471300000|2021-04-26 21:08:20|820.22|816.22|820.46|816.46|820.64|816.64|820.22|816.22|18
1619471310000|2021-04-26 21:08:30|820.61|816.61|821.44|817.44|821.44|817.44|820.49|816.49|34
1619471320000|2021-04-26 21:08:40|821.37|817.37|821.12|817.12|821.61|817.61|820.99|816.99|34
1619471330000|2021-04-26 21:08:50|821.07|817.07|820.55|816.55|821.07|817.07|820.49|816.49|35
1619471340000|2021-04-26 21:09:00|820.56|816.56|821.24|817.24|821.24|817.24|820.56|816.56|28
1619471350000|2021-04-26 21:09:10|821.32|817.32|822.33|818.33|822.37|818.37|821.27|817.27|29
1619471360000|2021-04-26 21:09:20|822.09|818.09|822.1|818.1|822.14|818.14|821.88|817.88|30
1619471370000|2021-04-26 21:09:30|822.19|818.19|822.5|818.5|822.55|818.55|822.16|818.16|29
1619471380000|2021-04-26 21:09:40|822.4|818.4|822.26|818.26|822.46|818.46|822.18|818.18|29
1619471390000|2021-04-26 21:09:50|822.27|818.27|822.61|818.61|822.61|818.61|822.27|818.27|22
1619471400000|2021-04-26 21:10:00|822.72|818.72|822.23|818.23|822.78|818.78|822.19|818.19|25
1619471410000|2021-04-26 21:10:10|822.21|818.21|821.22|817.22|822.21|818.21|821.22|817.22|31
1619471420000|2021-04-26 21:10:20|821.21|817.21|822.3|818.3|822.3|818.3|821.16|817.16|31
1619471430000|2021-04-26 21:10:30|822.33|818.33|822.79|818.79|822.79|818.79|822.06|818.06|31
1619471440000|2021-04-26 21:10:40|822.92|818.92|823.86|819.86|823.87|819.87|822.92|818.92|28
1619471450000|2021-04-26 21:10:50|823.82|819.82|824.83|820.83|824.83|820.83|823.82|819.82|25
1619471460000|2021-04-26 21:11:00|824.84|820.84|824.43|820.43|824.84|820.84|824.26|820.26|29
1619471470000|2021-04-26 21:11:10|824.45|820.45|824|820|824.45|820.45|823.68|819.68|35
1619471480000|2021-04-26 21:11:20|824.01|820.01|823.33|819.33|824.01|820.01|823.33|819.33|33
1619471490000|2021-04-26 21:11:30|823.43|819.43|823.16|819.16|823.43|819.43|823.01|819.01|30
1619471500000|2021-04-26 21:11:40|823.22|819.22|823.69|819.69|823.74|819.74|823.22|819.22|25
1619471510000|2021-04-26 21:11:50|823.71|819.71|823.4|819.4|823.82|819.82|823.26|819.26|31
1619471520000|2021-04-26 21:12:00|823.41|819.41|822.79|818.79|823.43|819.43|822.72|818.72|27
1619471530000|2021-04-26 21:12:10|822.78|818.78|823.11|819.11|823.11|819.11|822.67|818.67|23
1619471540000|2021-04-26 21:12:20|823.1|819.1|822.93|818.93|823.11|819.11|822.84|818.84|30
1619471550000|2021-04-26 21:12:30|822.95|818.95|823.15|819.15|823.28|819.28|822.94|818.94|22
1619471560000|2021-04-26 21:12:40|823.16|819.16|822.75|818.75|823.21|819.21|822.7|818.7|19
1619471570000|2021-04-26 21:12:50|822.78|818.78|822.2|818.2|822.84|818.84|822.2|818.2|24
1619471580000|2021-04-26 21:13:00|822.23|818.23|821.74|817.74|822.41|818.41|821.74|817.74|26
1619471590000|2021-04-26 21:13:10|821.77|817.77|822|818|822.07|818.07|821.77|817.77|25
1619471600000|2021-04-26 21:13:20|821.95|817.95|822.17|818.17|822.45|818.45|821.95|817.95|24
1619471610000|2021-04-26 21:13:30|822.05|818.05|822.05|818.05|822.09|818.09|821.88|817.88|19
1619471620000|2021-04-26 21:13:40|822.08|818.08|823.2|819.2|823.22|819.22|822.08|818.08|25
1619471630000|2021-04-26 21:13:50|823.29|819.29|823.42|819.42|823.54|819.54|823.29|819.29|14
1619471640000|2021-04-26 21:14:00|823.28|819.28|822.95|818.95|823.29|819.29|822.94|818.94|7
1619471650000|2021-04-26 21:14:10|822.94|818.94|822.94|818.94|822.97|818.97|822.88|818.88|7
1619471660000|2021-04-26 21:14:20|822.95|818.95|822.83|818.83|822.96|818.96|822.83|818.83|9
1619471670000|2021-04-26 21:14:30|822.84|818.84|822.72|818.72|822.96|818.96|822.72|818.72|14
1619471680000|2021-04-26 21:14:40|822.73|818.73|822.79|818.79|823.19|819.19|822.7|818.7|20
1619471690000|2021-04-26 21:14:50|822.8|818.8|822.75|818.75|823.02|819.02|822.67|818.67|19
1619471700000|2021-04-26 21:15:00|822.68|818.68|822.64|818.64|822.84|818.84|822.64|818.64|26
1619471710000|2021-04-26 21:15:10|822.65|818.65|822.5|818.5|822.68|818.68|822.49|818.49|15
1619471720000|2021-04-26 21:15:20|822.49|818.49|822.29|818.29|822.49|818.49|822.29|818.29|10
1619471730000|2021-04-26 21:15:30|822.28|818.28|822.18|818.18|822.28|818.28|822.13|818.13|12
1619471740000|2021-04-26 21:15:40|822.06|818.06|823.03|819.03|823.09|819.09|822.06|818.06|24
1619471750000|2021-04-26 21:15:50|822.91|818.91|823.05|819.05|823.05|819.05|822.85|818.85|4
1619471760000|2021-04-26 21:16:00|823.12|819.12|823.09|819.09|823.16|819.16|823.09|819.09|4
1619471770000|2021-04-26 21:16:10|823.06|819.06|823.08|819.08|823.12|819.12|823.06|819.06|5
1619471780000|2021-04-26 21:16:20|823.05|819.05|823.01|819.01|823.05|819.05|823|819|11
1619471790000|2021-04-26 21:16:30|822.98|818.98|822.98|818.98|822.98|818.98|822.98|818.98|1
1619471800000|2021-04-26 21:16:40|823.01|819.01|822.88|818.88|823.01|819.01|822.83|818.83|10
1619471810000|2021-04-26 21:16:50|822.89|818.89|822.92|818.92|823.21|819.21|822.76|818.76|21
1619471820000|2021-04-26 21:17:00|822.74|818.74|822.48|818.48|822.82|818.82|822.31|818.31|31
1619471830000|2021-04-26 21:17:10|822.26|818.26|822.26|818.26|822.65|818.65|822.26|818.26|16
1619471840000|2021-04-26 21:17:20|822.11|818.11|822.09|818.09|822.23|818.23|821.93|817.93|16
1619471850000|2021-04-26 21:17:30|822.1|818.1|822.17|818.17|822.25|818.25|822.1|818.1|6
1619471860000|2021-04-26 21:17:40|822.18|818.18|822.14|818.14|822.3|818.3|822.14|818.14|13
1619471870000|2021-04-26 21:17:50|822.06|818.06|821.89|817.89|822.06|818.06|821.89|817.89|8
1619471880000|2021-04-26 21:18:00|821.9|817.9|821.91|817.91|821.91|817.91|821.88|817.88|4
1619471890000|2021-04-26 21:18:10|821.9|817.9|821.74|817.74|821.93|817.93|821.74|817.74|8
1619471900000|2021-04-26 21:18:20|821.72|817.72|821.12|817.12|821.72|817.72|820.7|816.7|33
1619471910000|2021-04-26 21:18:30|821.19|817.19|821.14|817.14|821.35|817.35|821.04|817.04|19
1619471920000|2021-04-26 21:18:40|821.29|817.29|820.97|816.97|821.29|817.29|820.4|816.4|34
1619471930000|2021-04-26 21:18:50|820.93|816.93|820.86|816.86|820.93|816.93|820.17|816.17|30
1619471940000|2021-04-26 21:19:00|820.79|816.79|820.82|816.82|821.01|817.01|820.75|816.75|31
1619471950000|2021-04-26 21:19:10|820.79|816.79|820.98|816.98|821.06|817.06|820.6|816.6|29
1619471960000|2021-04-26 21:19:20|821.02|817.02|821.14|817.14|821.27|817.27|820.88|816.88|34
1619471970000|2021-04-26 21:19:30|821.1|817.1|822.41|818.41|822.41|818.41|821.1|817.1|29
1619471980000|2021-04-26 21:19:40|822.24|818.24|822.86|818.86|822.9|818.9|822.13|818.13|14
1619471990000|2021-04-26 21:19:50|822.71|818.71|821.81|817.81|822.75|818.75|821.73|817.73|31
1619472000000|2021-04-26 21:20:00|821.84|817.84|821.44|817.44|821.87|817.87|821.44|817.44|20
1619472010000|2021-04-26 21:20:10|821.43|817.43|820.98|816.98|821.43|817.43|820.98|816.98|14
1619472020000|2021-04-26 21:20:20|821.1|817.1|820.79|816.79|821.1|817.1|820.79|816.79|9
1619472030000|2021-04-26 21:20:30|820.86|816.86|820.78|816.78|821|817|820.74|816.74|13
1619472040000|2021-04-26 21:20:40|820.73|816.73|820.69|816.69|820.77|816.77|820.69|816.69|11
1619472050000|2021-04-26 21:20:50|820.61|816.61|820.1|816.1|820.61|816.61|820.1|816.1|10
1619472060000|2021-04-26 21:21:00|820.11|816.11|819.89|815.89|820.11|816.11|819.89|815.89|12
1619472070000|2021-04-26 21:21:10|819.9|815.9|820.22|816.22|820.28|816.28|819.88|815.88|19
1619472080000|2021-04-26 21:21:20|820.23|816.23|820.13|816.13|820.23|816.23|820.11|816.11|10
1619472090000|2021-04-26 21:21:30|820.14|816.14|820.32|816.32|820.32|816.32|820.13|816.13|13
1619472100000|2021-04-26 21:21:40|820.33|816.33|820.21|816.21|820.34|816.34|820.14|816.14|14
1619472110000|2021-04-26 21:21:50|820.22|816.22|820.07|816.07|820.23|816.23|820.06|816.06|12
1619472120000|2021-04-26 21:22:00|820.06|816.06|819.95|815.95|820.12|816.12|819.78|815.78|10
1619472130000|2021-04-26 21:22:10|819.94|815.94|820.11|816.11|820.38|816.38|819.94|815.94|24
1619472140000|2021-04-26 21:22:20|820.12|816.12|820.4|816.4|820.41|816.41|820.11|816.11|13
1619472150000|2021-04-26 21:22:30|820.26|816.26|820.24|816.24|820.4|816.4|820.19|816.19|15
1619472160000|2021-04-26 21:22:40|820.19|816.19|820.55|816.55|820.58|816.58|820.19|816.19|12
1619472170000|2021-04-26 21:22:50|820.61|816.61|820.55|816.55|820.9|816.9|820.55|816.55|13
1619472180000|2021-04-26 21:23:00|820.56|816.56|820.53|816.53|820.56|816.56|820.42|816.42|17
1619472190000|2021-04-26 21:23:10|820.54|816.54|820.62|816.62|820.62|816.62|820.53|816.53|5
1619472200000|2021-04-26 21:23:20|820.67|816.67|820.75|816.75|820.89|816.89|820.66|816.66|13
1619472210000|2021-04-26 21:23:30|820.74|816.74|820.8|816.8|820.81|816.81|820.69|816.69|7
1619472220000|2021-04-26 21:23:40|820.81|816.81|820.84|816.84|820.84|816.84|820.74|816.74|5
1619472230000|2021-04-26 21:23:50|820.8|816.8|820.82|816.82|820.82|816.82|820.79|816.79|6
1619472240000|2021-04-26 21:24:00|820.79|816.79|820.28|816.28|820.79|816.79|820.18|816.18|14
1619472250000|2021-04-26 21:24:10|820.29|816.29|820.23|816.23|820.3|816.3|820.23|816.23|5
1619472260000|2021-04-26 21:24:20|820.24|816.24|820.4|816.4|820.4|816.4|820.24|816.24|8
1619472270000|2021-04-26 21:24:30|820.39|816.39|820.39|816.39|820.4|816.4|820.39|816.39|5
1619472280000|2021-04-26 21:24:40|820.4|816.4|820.54|816.54|820.6|816.6|820.18|816.18|11
1619472290000|2021-04-26 21:24:50|820.52|816.52|820.54|816.54|820.61|816.61|820.52|816.52|9
1619472300000|2021-04-26 21:25:00|820.51|816.51|820.35|816.35|820.51|816.51|820.28|816.28|23
1619472310000|2021-04-26 21:25:10|820.39|816.39|820.36|816.36|820.42|816.42|820.35|816.35|6
1619472320000|2021-04-26 21:25:20|820.47|816.47|820.37|816.37|820.52|816.52|820.37|816.37|11
1619472330000|2021-04-26 21:25:30|820.33|816.33|820.32|816.32|820.35|816.35|820.29|816.29|14
1619472340000|2021-04-26 21:25:40|820.38|816.38|820.48|816.48|820.51|816.51|820.32|816.32|25
1619472350000|2021-04-26 21:25:50|820.45|816.45|820.38|816.38|820.5|816.5|820.36|816.36|20
1619472360000|2021-04-26 21:26:00|820.37|816.37|820.63|816.63|820.64|816.64|820.37|816.37|24
1619472370000|2021-04-26 21:26:10|820.59|816.59|820.46|816.46|820.67|816.67|820.46|816.46|29
1619472380000|2021-04-26 21:26:20|820.42|816.42|820.57|816.57|820.57|816.57|820.39|816.39|21
1619472390000|2021-04-26 21:26:30|820.56|816.56|820.65|816.65|820.65|816.65|820.56|816.56|12
1619472400000|2021-04-26 21:26:40|820.66|816.66|820.38|816.38|820.66|816.66|820.35|816.35|14
1619472410000|2021-04-26 21:26:50|820.41|816.41|820.36|816.36|820.45|816.45|820.28|816.28|19
1619472420000|2021-04-26 21:27:00|820.31|816.31|820.31|816.31|820.31|816.31|820.21|816.21|14
1619472430000|2021-04-26 21:27:10|820.3|816.3|820.21|816.21|820.3|816.3|820.21|816.21|20
1619472440000|2021-04-26 21:27:20|820.2|816.2|820.24|816.24|820.27|816.27|820.2|816.2|22
1619472450000|2021-04-26 21:27:30|820.23|816.23|820.3|816.3|820.35|816.35|820.2|816.2|20
1619472460000|2021-04-26 21:27:40|820.32|816.32|820.27|816.27|820.35|816.35|820.27|816.27|24
1619472470000|2021-04-26 21:27:50|820.29|816.29|819.92|815.92|820.29|816.29|819.92|815.92|32
1619472480000|2021-04-26 21:28:00|819.87|815.87|819.84|815.84|820.03|816.03|819.82|815.82|27
1619472490000|2021-04-26 21:28:10|819.82|815.82|819.76|815.76|819.82|815.82|819.75|815.75|15
1619472500000|2021-04-26 21:28:20|819.75|815.75|819.77|815.77|819.83|815.83|819.66|815.66|22
1619472510000|2021-04-26 21:28:30|819.78|815.78|819.7|815.7|819.78|815.78|819.61|815.61|13
1619472520000|2021-04-26 21:28:40|819.67|815.67|819.69|815.69|819.84|815.84|819.67|815.67|18
1619472530000|2021-04-26 21:28:50|819.66|815.66|819.67|815.67|819.69|815.69|819.66|815.66|6
1619472540000|2021-04-26 21:29:00|819.74|815.74|819.79|815.79|819.87|815.87|819.74|815.74|16
1619472550000|2021-04-26 21:29:10|819.82|815.82|819.76|815.76|819.85|815.85|819.75|815.75|11
1619472560000|2021-04-26 21:29:20|819.77|815.77|819.84|815.84|819.88|815.88|819.77|815.77|13
1619472570000|2021-04-26 21:29:30|819.85|815.85|819.94|815.94|819.94|815.94|819.85|815.85|17
1619472580000|2021-04-26 21:29:40|819.92|815.92|820.01|816.01|820.05|816.05|819.92|815.92|16
1619472590000|2021-04-26 21:29:50|819.98|815.98|820.06|816.06|820.08|816.08|819.98|815.98|9
1619472600000|2021-04-26 21:30:00|820.07|816.07|820.21|816.21|820.21|816.21|819.97|815.97|15
1619472610000|2021-04-26 21:30:10|820.22|816.22|820.39|816.39|820.4|816.4|820.22|816.22|14
1619472620000|2021-04-26 21:30:20|820.4|816.4|820.52|816.52|820.55|816.55|820.38|816.38|13
1619472630000|2021-04-26 21:30:30|820.54|816.54|820.85|816.85|820.86|816.86|820.44|816.44|15
1619472640000|2021-04-26 21:30:40|820.86|816.86|820.87|816.87|820.88|816.88|820.85|816.85|8
1619472650000|2021-04-26 21:30:50|820.88|816.88|821.43|817.43|821.43|817.43|820.7|816.7|19
1619472660000|2021-04-26 21:31:00|821.39|817.39|822.71|818.71|822.71|818.71|821.39|817.39|27
1619472670000|2021-04-26 21:31:10|822.82|818.82|823.4|819.4|823.4|819.4|822.82|818.82|30
1619472680000|2021-04-26 21:31:20|823.39|819.39|823.88|819.88|823.88|819.88|823.39|819.39|24
1619472690000|2021-04-26 21:31:30|823.87|819.87|823.96|819.96|823.96|819.96|823.82|819.82|9
1619472700000|2021-04-26 21:31:40|824.04|820.04|824.03|820.03|824.13|820.13|824.01|820.01|8
1619472710000|2021-04-26 21:31:50|824.06|820.06|824.12|820.12|824.3|820.3|824.06|820.06|8
1619472720000|2021-04-26 21:32:00|824.1|820.1|824.99|820.99|825.03|821.03|824.1|820.1|19
1619472730000|2021-04-26 21:32:10|825.04|821.04|825.11|821.11|825.23|821.23|825.04|821.04|18
1619472740000|2021-04-26 21:32:20|825.02|821.02|826.05|822.05|826.15|822.15|825.02|821.02|23
1619472750000|2021-04-26 21:32:30|826.18|822.18|826.25|822.25|826.25|822.25|826.04|822.04|15
1619472760000|2021-04-26 21:32:40|826.26|822.26|826.47|822.47|826.47|822.47|826.26|822.26|12
1619472770000|2021-04-26 21:32:50|826.44|822.44|826|822|826.53|822.53|826|822|4
1619472780000|2021-04-26 21:33:00|826.01|822.01|826.73|822.73|826.73|822.73|825.98|821.98|13
1619472790000|2021-04-26 21:33:10|826.72|822.72|826.88|822.88|826.88|822.88|826.72|822.72|5
1619472800000|2021-04-26 21:33:20|826.68|822.68|827.47|823.47|827.48|823.48|826.66|822.66|30
1619472810000|2021-04-26 21:33:30|827.49|823.49|827.48|823.48|827.5|823.5|827.48|823.48|3
1619472820000|2021-04-26 21:33:40|827.52|823.52|827.57|823.57|827.57|823.57|827.52|823.52|7
1619472830000|2021-04-26 21:33:50|827.75|823.75|828.4|824.4|828.4|824.4|827.75|823.75|24
1619472840000|2021-04-26 21:34:00|828.39|824.39|828.41|824.41|828.43|824.43|828.39|824.39|22
1619472850000|2021-04-26 21:34:10|828.4|824.4|828.54|824.54|828.54|824.54|828.38|824.38|8
1619472860000|2021-04-26 21:34:20|828.53|824.53|828.19|824.19|828.55|824.55|827.97|823.97|37
1619472870000|2021-04-26 21:34:30|828.2|824.2|828.32|824.32|828.39|824.39|828.2|824.2|16
1619472880000|2021-04-26 21:34:40|828.36|824.36|828.69|824.69|828.69|824.69|828.35|824.35|18
1619472890000|2021-04-26 21:34:50|828.8|824.8|828.82|824.82|828.85|824.85|828.79|824.79|7
1619472900000|2021-04-26 21:35:00|828.81|824.81|828.87|824.87|828.87|824.87|828.78|824.78|16
1619472910000|2021-04-26 21:35:10|828.88|824.88|829.04|825.04|829.04|825.04|828.87|824.87|17
1619472920000|2021-04-26 21:35:20|829.03|825.03|829.03|825.03|829.05|825.05|829.01|825.01|10
1619472930000|2021-04-26 21:35:30|828.99|824.99|829.02|825.02|829.05|825.05|828.99|824.99|10
1619472940000|2021-04-26 21:35:40|829.04|825.04|828.98|824.98|829.06|825.06|828.98|824.98|14
1619472950000|2021-04-26 21:35:50|828.97|824.97|829.04|825.04|829.04|825.04|828.97|824.97|9
1619472960000|2021-04-26 21:36:00|829.03|825.03|829.01|825.01|829.07|825.07|829.01|825.01|10
1619472970000|2021-04-26 21:36:10|829.07|825.07|828.98|824.98|829.07|825.07|828.97|824.97|10
1619472980000|2021-04-26 21:36:20|829.03|825.03|828.82|824.82|829.03|825.03|828.78|824.78|17
1619472990000|2021-04-26 21:36:30|828.79|824.79|828.22|824.22|828.79|824.79|828.22|824.22|21
1619473000000|2021-04-26 21:36:40|828.21|824.21|828.22|824.22|828.31|824.31|828.19|824.19|15
1619473010000|2021-04-26 21:36:50|828.2|824.2|828.13|824.13|828.35|824.35|828.05|824.05|15
1619473020000|2021-04-26 21:37:00|828.1|824.1|828.19|824.19|828.19|824.19|828.09|824.09|6
1619473030000|2021-04-26 21:37:10|828.2|824.2|828.72|824.72|828.72|824.72|828.15|824.15|13
1619473040000|2021-04-26 21:37:20|828.76|824.76|829.03|825.03|829.06|825.06|828.76|824.76|15
1619473050000|2021-04-26 21:37:30|828.97|824.97|828.87|824.87|828.99|824.99|828.85|824.85|21
1619473060000|2021-04-26 21:37:40|828.86|824.86|829.04|825.04|829.12|825.12|828.84|824.84|18
1619473070000|2021-04-26 21:37:50|829.05|825.05|829.17|825.17|829.17|825.17|829.04|825.04|14
1619473080000|2021-04-26 21:38:00|829.16|825.16|829.33|825.33|829.45|825.45|829.16|825.16|22
1619473090000|2021-04-26 21:38:10|829.54|825.54|829.56|825.56|829.57|825.57|829.33|825.33|16
1619473100000|2021-04-26 21:38:20|829.92|825.92|830.22|826.22|830.22|826.22|829.91|825.91|16
1619473110000|2021-04-26 21:38:30|830.36|826.36|830.53|826.53|830.6|826.6|830.36|826.36|18
1619473120000|2021-04-26 21:38:40|830.54|826.54|830.48|826.48|830.54|826.54|830.44|826.44|9
1619473130000|2021-04-26 21:38:50|830.49|826.49|830.5|826.5|830.52|826.52|830.48|826.48|9
1619473140000|2021-04-26 21:39:00|830.46|826.46|830.48|826.48|830.52|826.52|830.46|826.46|6
1619473150000|2021-04-26 21:39:10|830.46|826.46|830.19|826.19|830.47|826.47|830.19|826.19|18
1619473160000|2021-04-26 21:39:20|830.22|826.22|830.21|826.21|830.23|826.23|830.21|826.21|5
1619473170000|2021-04-26 21:39:30|830.2|826.2|830.24|826.24|830.24|826.24|830.2|826.2|5
1619473180000|2021-04-26 21:39:40|830.2|826.2|830.23|826.23|830.25|826.25|830.2|826.2|8
1619473190000|2021-04-26 21:39:50|830.2|826.2|829.88|825.88|830.2|826.2|829.88|825.88|22
1619473200000|2021-04-26 21:40:00|829.9|825.9|829.65|825.65|830.09|826.09|829.64|825.64|25
1619473210000|2021-04-26 21:40:10|829.68|825.68|829.38|825.38|829.72|825.72|829.35|825.35|19
1619473220000|2021-04-26 21:40:20|829.35|825.35|830.19|826.19|830.19|826.19|829.35|825.35|22
1619473230000|2021-04-26 21:40:30|829.94|825.94|830.89|826.89|830.89|826.89|829.94|825.94|30
1619473240000|2021-04-26 21:40:40|830.93|826.93|831.52|827.52|831.52|827.52|830.93|826.93|12
1619473250000|2021-04-26 21:40:50|831.51|827.51|831.53|827.53|831.56|827.56|831.51|827.51|24
1619473260000|2021-04-26 21:41:00|831.51|827.51|831.55|827.55|831.57|827.57|831.5|827.5|14
1619473270000|2021-04-26 21:41:10|831.54|827.54|831.55|827.55|831.56|827.56|831.48|827.48|8
1619473280000|2021-04-26 21:41:20|831.56|827.56|832.2|828.2|832.2|828.2|831.34|827.34|21
1619473290000|2021-04-26 21:41:30|832.44|828.44|832.43|828.43|832.44|828.44|832.42|828.42|5
1619473300000|2021-04-26 21:41:40|832.42|828.42|832.7|828.7|832.83|828.83|832.41|828.41|15
1619473310000|2021-04-26 21:41:50|832.75|828.75|833.17|829.17|833.21|829.21|832.75|828.75|17
1619473320000|2021-04-26 21:42:00|833.11|829.11|833.03|829.03|833.13|829.13|832.83|828.83|13
1619473330000|2021-04-26 21:42:10|832.86|828.86|833.64|829.64|833.72|829.72|832.86|828.86|17
1619473340000|2021-04-26 21:42:20|833.72|829.72|833.18|829.18|833.72|829.72|833.1|829.1|29
1619473350000|2021-04-26 21:42:30|833.2|829.2|833.18|829.18|833.2|829.2|833.17|829.17|4
1619473360000|2021-04-26 21:42:40|833.17|829.17|833.32|829.32|833.32|829.32|833.17|829.17|7
1619473370000|2021-04-26 21:42:50|833.33|829.33|833.3|829.3|833.35|829.35|833.3|829.3|10
1619473380000|2021-04-26 21:43:00|833.35|829.35|833.33|829.33|833.35|829.35|833.28|829.28|15
1619473390000|2021-04-26 21:43:10|833.34|829.34|833.54|829.54|833.55|829.55|833.31|829.31|14
1619473400000|2021-04-26 21:43:20|833.55|829.55|833.95|829.95|833.97|829.97|833.55|829.55|21
1619473410000|2021-04-26 21:43:30|833.94|829.94|834.07|830.07|834.07|830.07|833.92|829.92|9
1619473420000|2021-04-26 21:43:40|834.06|830.06|834.09|830.09|834.09|830.09|834.05|830.05|6
1619473430000|2021-04-26 21:43:50|834.11|830.11|834.13|830.13|834.18|830.18|834.1|830.1|12
1619473440000|2021-04-26 21:44:00|834.14|830.14|834.19|830.19|834.19|830.19|834.13|830.13|21
1619473450000|2021-04-26 21:44:10|834.16|830.16|834.17|830.17|834.21|830.21|834.16|830.16|13
1619473460000|2021-04-26 21:44:20|834.2|830.2|834.36|830.36|834.36|830.36|834.2|830.2|12
1619473470000|2021-04-26 21:44:30|834.37|830.37|834.65|830.65|834.66|830.66|834.37|830.37|18
1619473480000|2021-04-26 21:44:40|834.66|830.66|834.7|830.7|834.72|830.72|834.65|830.65|14
1619473490000|2021-04-26 21:44:50|834.71|830.71|835.36|831.36|835.36|831.36|834.71|830.71|26
1619473500000|2021-04-26 21:45:00|835.37|831.37|835|831|835.37|831.37|835|831|22
1619473510000|2021-04-26 21:45:10|834.99|830.99|834.95|830.95|835.02|831.02|834.95|830.95|13
1619473520000|2021-04-26 21:45:20|834.96|830.96|834.91|830.91|834.96|830.96|834.88|830.88|8
1619473530000|2021-04-26 21:45:30|834.9|830.9|834.57|830.57|834.9|830.9|834.56|830.56|22
1619473540000|2021-04-26 21:45:40|834.52|830.52|834.07|830.07|834.52|830.52|834.07|830.07|27
1619473550000|2021-04-26 21:45:50|833.95|829.95|833.54|829.54|833.95|829.95|833.53|829.53|24
1619473560000|2021-04-26 21:46:00|833.47|829.47|833.72|829.72|833.76|829.76|833.43|829.43|22
1619473570000|2021-04-26 21:46:10|833.73|829.73|833.55|829.55|833.8|829.8|833.5|829.5|14
1619473580000|2021-04-26 21:46:20|833.61|829.61|834.23|830.23|834.23|830.23|833.51|829.51|16
1619473590000|2021-04-26 21:46:30|834.2|830.2|834.6|830.6|834.65|830.65|834.19|830.19|29
1619473600000|2021-04-26 21:46:40|834.62|830.62|834.64|830.64|834.65|830.65|834.53|830.53|17
1619473610000|2021-04-26 21:46:50|834.65|830.65|834.68|830.68|834.68|830.68|834.64|830.64|8
1619473620000|2021-04-26 21:47:00|834.63|830.63|834.75|830.75|834.78|830.78|834.63|830.63|12
1619473630000|2021-04-26 21:47:10|834.77|830.77|834.75|830.75|834.79|830.79|834.75|830.75|9
1619473640000|2021-04-26 21:47:20|834.74|830.74|834.95|830.95|834.95|830.95|834.74|830.74|11
1619473650000|2021-04-26 21:47:30|834.96|830.96|835|831|835.05|831.05|834.96|830.96|13
1619473660000|2021-04-26 21:47:40|834.97|830.97|835.02|831.02|835.03|831.03|834.97|830.97|5
1619473670000|2021-04-26 21:47:50|835.03|831.03|835.06|831.06|835.06|831.06|834.99|830.99|9
1619473680000|2021-04-26 21:48:00|835.07|831.07|835.06|831.06|835.07|831.07|835.03|831.03|6
1619473690000|2021-04-26 21:48:10|835.08|831.08|835.04|831.04|835.08|831.08|835.04|831.04|13
1619473700000|2021-04-26 21:48:20|835.02|831.02|834.84|830.84|835.04|831.04|834.79|830.79|12
1619473710000|2021-04-26 21:48:30|834.83|830.83|834.79|830.79|834.84|830.84|834.79|830.79|10
1619473720000|2021-04-26 21:48:40|834.8|830.8|835.06|831.06|835.06|831.06|834.8|830.8|15
1619473730000|2021-04-26 21:48:50|835.08|831.08|835.18|831.18|835.19|831.19|835.05|831.05|12
1619473740000|2021-04-26 21:49:00|835.17|831.17|835.02|831.02|835.24|831.24|835.02|831.02|22
1619473750000|2021-04-26 21:49:10|835.03|831.03|835.01|831.01|835.04|831.04|834.99|830.99|14
1619473760000|2021-04-26 21:49:20|835.02|831.02|834.96|830.96|835.02|831.02|834.96|830.96|13
1619473770000|2021-04-26 21:49:30|834.97|830.97|834.95|830.95|835.04|831.04|834.95|830.95|15
1619473780000|2021-04-26 21:49:40|834.96|830.96|834.97|830.97|834.99|830.99|834.96|830.96|11
1619473790000|2021-04-26 21:49:50|834.98|830.98|834.96|830.96|835.01|831.01|834.96|830.96|9
1619473800000|2021-04-26 21:50:00|834.97|830.97|834.8|830.8|834.98|830.98|834.8|830.8|10
1619473810000|2021-04-26 21:50:10|834.79|830.79|834.23|830.23|834.82|830.82|834.23|830.23|24
1619473820000|2021-04-26 21:50:20|834.24|830.24|833.96|829.96|834.29|830.29|833.92|829.92|25
1619473830000|2021-04-26 21:50:30|833.94|829.94|833.39|829.39|833.96|829.96|833.39|829.39|18
1619473840000|2021-04-26 21:50:40|833.4|829.4|832.93|828.93|833.4|829.4|832.93|828.93|22
1619473850000|2021-04-26 21:50:50|832.92|828.92|832.87|828.87|832.92|828.92|832.82|828.82|16
1619473860000|2021-04-26 21:51:00|832.86|828.86|832.88|828.88|832.91|828.91|832.84|828.84|27
1619473870000|2021-04-26 21:51:10|832.87|828.87|833.33|829.33|833.36|829.36|832.86|828.86|27
1619473880000|2021-04-26 21:51:20|833.34|829.34|833.32|829.32|833.35|829.35|833.27|829.27|27
1619473890000|2021-04-26 21:51:30|833.31|829.31|833.3|829.3|833.31|829.31|833.17|829.17|27
1619473900000|2021-04-26 21:51:40|833.29|829.29|833.33|829.33|833.34|829.34|833.25|829.25|17
1619473910000|2021-04-26 21:51:50|833.35|829.35|833.43|829.43|833.47|829.47|833.24|829.24|23
1619473920000|2021-04-26 21:52:00|833.51|829.51|834.75|830.75|834.75|830.75|833.51|829.51|33
1619473930000|2021-04-26 21:52:10|834.78|830.78|834.77|830.77|834.96|830.96|834.75|830.75|28
1619473940000|2021-04-26 21:52:20|834.78|830.78|834.58|830.58|834.8|830.8|834.58|830.58|28
1619473950000|2021-04-26 21:52:30|834.55|830.55|834.56|830.56|834.6|830.6|834.5|830.5|32
1619473960000|2021-04-26 21:52:40|834.55|830.55|834.53|830.53|834.57|830.57|834.45|830.45|20
1619473970000|2021-04-26 21:52:50|834.52|830.52|834.52|830.52|834.53|830.53|834.42|830.42|14
1619473980000|2021-04-26 21:53:00|834.53|830.53|834.51|830.51|834.56|830.56|834.4|830.4|28
1619473990000|2021-04-26 21:53:10|834.53|830.53|834.51|830.51|834.55|830.55|834.49|830.49|15
1619474000000|2021-04-26 21:53:20|834.52|830.52|834.51|830.51|834.55|830.55|834.49|830.49|18
1619474010000|2021-04-26 21:53:30|834.5|830.5|834.5|830.5|834.51|830.51|834.49|830.49|7
1619474020000|2021-04-26 21:53:40|834.51|830.51|834.67|830.67|834.67|830.67|834.5|830.5|13
1619474030000|2021-04-26 21:53:50|834.68|830.68|834.57|830.57|834.69|830.69|834.57|830.57|22
1619474040000|2021-04-26 21:54:00|834.55|830.55|833.89|829.89|834.55|830.55|833.86|829.86|21
1619474050000|2021-04-26 21:54:10|833.88|829.88|833.89|829.89|833.89|829.89|833.88|829.88|12
1619474060000|2021-04-26 21:54:20|833.83|829.83|833.88|829.88|833.93|829.93|833.81|829.81|23
1619474070000|2021-04-26 21:54:30|833.86|829.86|833.88|829.88|833.88|829.88|833.78|829.78|8
1619474080000|2021-04-26 21:54:40|833.85|829.85|833.89|829.89|833.93|829.93|833.85|829.85|8
1619474090000|2021-04-26 21:54:50|833.87|829.87|833.81|829.81|833.87|829.87|833.8|829.8|5
1619474100000|2021-04-26 21:55:00|833.8|829.8|833.7|829.7|833.84|829.84|833.7|829.7|11
1619474110000|2021-04-26 21:55:10|833.74|829.74|833.54|829.54|833.74|829.74|833.54|829.54|17
1619474120000|2021-04-26 21:55:20|833.59|829.59|833.55|829.55|833.64|829.64|833.55|829.55|21
1619474130000|2021-04-26 21:55:30|833.56|829.56|833.17|829.17|833.56|829.56|833.13|829.13|31
1619474140000|2021-04-26 21:55:40|833.13|829.13|832.47|828.47|833.13|829.13|832.46|828.46|31
1619474150000|2021-04-26 21:55:50|832.43|828.43|832.7|828.7|833.01|829.01|832.42|828.42|25
1619474160000|2021-04-26 21:56:00|832.69|828.69|832.79|828.79|832.83|828.83|832.61|828.61|14
1619474170000|2021-04-26 21:56:10|832.76|828.76|832.89|828.89|832.89|828.89|832.75|828.75|15
1619474180000|2021-04-26 21:56:20|832.87|828.87|832.71|828.71|832.87|828.87|832.71|828.71|9
1619474190000|2021-04-26 21:56:30|832.74|828.74|832.58|828.58|832.76|828.76|832.57|828.57|14
1619474200000|2021-04-26 21:56:40|832.57|828.57|832.62|828.62|832.65|828.65|832.56|828.56|15
1619474210000|2021-04-26 21:56:50|832.63|828.63|832.73|828.73|832.79|828.79|832.62|828.62|14
1619474220000|2021-04-26 21:57:00|832.74|828.74|832.85|828.85|832.9|828.9|832.74|828.74|11
1619474230000|2021-04-26 21:57:10|832.78|828.78|832.78|828.78|832.78|828.78|832.77|828.77|3
1619474240000|2021-04-26 21:57:20|832.77|828.77|832.77|828.77|832.77|828.77|832.77|828.77|1
1619474250000|2021-04-26 21:57:30|832.83|828.83|833.06|829.06|833.12|829.12|832.83|828.83|9
1619474260000|2021-04-26 21:57:40|833.12|829.12|833.67|829.67|833.67|829.67|833.11|829.11|25
1619474270000|2021-04-26 21:57:50|833.66|829.66|833.84|829.84|833.84|829.84|833.66|829.66|5
1619474280000|2021-04-26 21:58:00|833.83|829.83|833.76|829.76|833.84|829.84|833.76|829.76|3
1619474290000|2021-04-26 21:58:10|833.79|829.79|833.85|829.85|833.86|829.86|833.79|829.79|17
1619474300000|2021-04-26 21:58:20|833.81|829.81|833.84|829.84|833.88|829.88|833.77|829.77|21
1619474310000|2021-04-26 21:58:30|833.85|829.85|833.77|829.77|833.86|829.86|833.77|829.77|13
1619474320000|2021-04-26 21:58:40|833.78|829.78|833.68|829.68|833.78|829.78|833.68|829.68|6
1619474330000|2021-04-26 21:58:50|833.69|829.69|833.51|829.51|833.69|829.69|833.44|829.44|17
1619474340000|2021-04-26 21:59:00|833.49|829.49|833.33|829.33|833.49|829.49|833.31|829.31|24
1619474350000|2021-04-26 21:59:10|833.34|829.34|833.36|829.36|833.37|829.37|833.29|829.29|12
1619474360000|2021-04-26 21:59:20|833.34|829.34|833.35|829.35|833.35|829.35|833.34|829.34|6
1619474370000|2021-04-26 21:59:30|833.24|829.24|833.24|829.24|833.27|829.27|833.23|829.23|9
1619474380000|2021-04-26 21:59:40|833.4|829.4|833.81|829.81|833.83|829.83|833.4|829.4|19
1619474390000|2021-04-26 21:59:50|833.84|829.84|834.26|830.26|834.26|830.26|833.81|829.81|19
1619474400000|2021-04-26 22:00:00|834.11|830.11|832.96|828.96|834.11|830.11|832.96|828.96|31
1619474410000|2021-04-26 22:00:10|832.91|828.91|832.73|828.73|832.94|828.94|832.21|828.21|29
1619474420000|2021-04-26 22:00:20|832.78|828.78|833.09|829.09|833.32|829.32|832.78|828.78|31
1619474430000|2021-04-26 22:00:30|833.08|829.08|832.25|828.25|833.08|829.08|832.25|828.25|28
1619474440000|2021-04-26 22:00:40|832.23|828.23|832.4|828.4|832.4|828.4|831.95|827.95|25
1619474450000|2021-04-26 22:00:50|832.39|828.39|832.45|828.45|832.52|828.52|832.24|828.24|32
1619474460000|2021-04-26 22:01:00|832.42|828.42|832.58|828.58|832.58|828.58|832.42|828.42|21
1619474470000|2021-04-26 22:01:10|832.57|828.57|832.53|828.53|832.57|828.57|832.46|828.46|14
1619474480000|2021-04-26 22:01:20|832.48|828.48|831.85|827.85|832.48|828.48|831.67|827.67|16
1619474490000|2021-04-26 22:01:30|831.81|827.81|831.57|827.57|831.9|827.9|831.56|827.56|18
1619474500000|2021-04-26 22:01:40|831.52|827.52|830.93|826.93|831.52|827.52|830.93|826.93|22
1619474510000|2021-04-26 22:01:50|831.01|827.01|831.12|827.12|831.31|827.31|830.91|826.91|26
1619474520000|2021-04-26 22:02:00|831.28|827.28|831.03|827.03|831.28|827.28|831.01|827.01|24
1619474530000|2021-04-26 22:02:10|831.04|827.04|830.69|826.69|831.04|827.04|830.6|826.6|27
1619474540000|2021-04-26 22:02:20|830.65|826.65|830.28|826.28|830.69|826.69|830.28|826.28|29
1619474550000|2021-04-26 22:02:30|830.27|826.27|830.12|826.12|830.3|826.3|830.01|826.01|31
1619474560000|2021-04-26 22:02:40|830.14|826.14|830.25|826.25|830.3|826.3|830.13|826.13|26
1619474570000|2021-04-26 22:02:50|830.24|826.24|829.17|825.17|830.25|826.25|829.14|825.14|30
1619474580000|2021-04-26 22:03:00|829.18|825.18|828.82|824.82|829.18|825.18|828.82|824.82|28
1619474590000|2021-04-26 22:03:10|828.73|824.73|828.37|824.37|828.86|824.86|828.27|824.27|19
1619474600000|2021-04-26 22:03:20|828.39|824.39|828.7|824.7|828.72|824.72|828.36|824.36|28
1619474610000|2021-04-26 22:03:30|828.72|824.72|828.87|824.87|828.89|824.89|828.72|824.72|27
1619474620000|2021-04-26 22:03:40|828.84|824.84|828.24|824.24|828.94|824.94|828.22|824.22|33
1619474630000|2021-04-26 22:03:50|828.23|824.23|828.3|824.3|828.43|824.43|828.22|824.22|26
1619474640000|2021-04-26 22:04:00|828.25|824.25|828.1|824.1|828.28|824.28|828.1|824.1|19
1619474650000|2021-04-26 22:04:10|828.14|824.14|827.9|823.9|828.14|824.14|827.9|823.9|22
1619474660000|2021-04-26 22:04:20|827.92|823.92|828.13|824.13|828.15|824.15|827.91|823.91|22
1619474670000|2021-04-26 22:04:30|828.09|824.09|827.87|823.87|828.1|824.1|827.86|823.86|25
1619474680000|2021-04-26 22:04:40|827.88|823.88|827.93|823.93|827.97|823.97|827.86|823.86|30
1619474690000|2021-04-26 22:04:50|827.94|823.94|827.96|823.96|827.96|823.96|827.87|823.87|18
1619474700000|2021-04-26 22:05:00|827.97|823.97|827.87|823.87|827.98|823.98|827.84|823.84|28
1619474710000|2021-04-26 22:05:10|827.78|823.78|827.47|823.47|827.82|823.82|827.47|823.47|13
1619474720000|2021-04-26 22:05:20|827.46|823.46|826.85|822.85|827.46|823.46|826.85|822.85|23
1619474730000|2021-04-26 22:05:30|826.81|822.81|826.15|822.15|826.81|822.81|826.14|822.14|31
1619474740000|2021-04-26 22:05:40|826.22|822.22|825.46|821.46|826.22|822.22|825.43|821.43|22
1619474750000|2021-04-26 22:05:50|825.45|821.45|824.87|820.87|825.45|821.45|824.87|820.87|24
1619474760000|2021-04-26 22:06:00|824.17|820.17|824.38|820.38|824.38|820.38|824.17|820.17|24
1619474770000|2021-04-26 22:06:10|824.39|820.39|824.09|820.09|824.39|820.39|824.05|820.05|27
1619474780000|2021-04-26 22:06:20|824.11|820.11|824.56|820.56|824.69|820.69|824.11|820.11|28
1619474790000|2021-04-26 22:06:30|824.61|820.61|824.78|820.78|824.78|820.78|824.58|820.58|32
1619474800000|2021-04-26 22:06:40|824.83|820.83|825.1|821.1|825.1|821.1|824.81|820.81|18
1619474810000|2021-04-26 22:06:50|825.09|821.09|824.56|820.56|825.17|821.17|824.56|820.56|25
1619474820000|2021-04-26 22:07:00|824.58|820.58|824.16|820.16|824.58|820.58|824.16|820.16|25
1619474830000|2021-04-26 22:07:10|824.11|820.11|824.14|820.14|824.23|820.23|824.06|820.06|25
1619474840000|2021-04-26 22:07:20|824.06|820.06|823.41|819.41|824.08|820.08|823.41|819.41|21
1619474850000|2021-04-26 22:07:30|823.42|819.42|823.34|819.34|823.42|819.42|823.11|819.11|19
1619474860000|2021-04-26 22:07:40|823.35|819.35|823.69|819.69|823.74|819.74|823.35|819.35|31
1619474870000|2021-04-26 22:07:50|823.74|819.74|824.06|820.06|824.08|820.08|823.73|819.73|24
1619474880000|2021-04-26 22:08:00|824.03|820.03|824.1|820.1|824.17|820.17|823.95|819.95|29
1619474890000|2021-04-26 22:08:10|824.08|820.08|824.39|820.39|824.39|820.39|824.08|820.08|26
1619474900000|2021-04-26 22:08:20|824.4|820.4|824.93|820.93|824.93|820.93|824.38|820.38|23
1619474910000|2021-04-26 22:08:30|824.9|820.9|825.79|821.79|825.79|821.79|824.9|820.9|25
1619474920000|2021-04-26 22:08:40|825.8|821.8|825.94|821.94|825.94|821.94|825.8|821.8|20
1619474930000|2021-04-26 22:08:50|825.95|821.95|826.42|822.42|826.53|822.53|825.95|821.95|28
1619474940000|2021-04-26 22:09:00|826.43|822.43|826.32|822.32|826.62|822.62|826.29|822.29|23
1619474950000|2021-04-26 22:09:10|826.21|822.21|826.63|822.63|826.77|822.77|826.18|822.18|30
1619474960000|2021-04-26 22:09:20|826.64|822.64|827.98|823.98|827.98|823.98|826.64|822.64|24
1619474970000|2021-04-26 22:09:30|828.33|824.33|827.57|823.57|828.33|824.33|826.27|822.27|18
1619474980000|2021-04-26 22:09:40|827.58|823.58|829.94|825.94|829.94|825.94|827.39|823.39|21
1619474990000|2021-04-26 22:09:50|829.92|825.92|830.07|826.07|830.19|826.19|829.78|825.78|24
1619475000000|2021-04-26 22:10:00|830.06|826.06|830.13|826.13|830.22|826.22|830.06|826.06|29
1619475010000|2021-04-26 22:10:10|830.14|826.14|830.7|826.7|830.7|826.7|830.14|826.14|19
1619475020000|2021-04-26 22:10:20|830.71|826.71|831.18|827.18|831.19|827.19|830.67|826.67|26
1619475030000|2021-04-26 22:10:30|831.15|827.15|831.05|827.05|831.17|827.17|831.02|827.02|24
1619475040000|2021-04-26 22:10:40|831.1|827.1|831.11|827.11|831.14|827.14|830.99|826.99|28
1619475050000|2021-04-26 22:10:50|831.15|827.15|831.31|827.31|831.36|827.36|831.1|827.1|17
1619475060000|2021-04-26 22:11:00|831.3|827.3|830.68|826.68|831.54|827.54|830.65|826.65|33
1619475070000|2021-04-26 22:11:10|830.62|826.62|830.26|826.26|830.62|826.62|830.26|826.26|32
1619475080000|2021-04-26 22:11:20|830.24|826.24|830.6|826.6|830.6|826.6|830.21|826.21|29
1619475090000|2021-04-26 22:11:30|830.76|826.76|831.55|827.55|831.55|827.55|830.74|826.74|30
1619475100000|2021-04-26 22:11:40|831.54|827.54|831.72|827.72|831.73|827.73|831.54|827.54|26
1619475110000|2021-04-26 22:11:50|831.69|827.69|831.68|827.68|831.91|827.91|831.45|827.45|24
1619475120000|2021-04-26 22:12:00|831.67|827.67|831.79|827.79|831.91|827.91|831.63|827.63|20
1619475130000|2021-04-26 22:12:10|831.78|827.78|832.38|828.38|832.43|828.43|831.71|827.71|28
1619475140000|2021-04-26 22:12:20|832.47|828.47|832.45|828.45|832.63|828.63|832.25|828.25|28
1619475150000|2021-04-26 22:12:30|832.48|828.48|832.52|828.52|832.6|828.6|832.37|828.37|32
1619475160000|2021-04-26 22:12:40|832.54|828.54|833.81|829.81|834.38|830.38|832.54|828.54|27
1619475170000|2021-04-26 22:12:50|833.86|829.86|833.48|829.48|834.2|830.2|833.22|829.22|35
1619475180000|2021-04-26 22:13:00|833.46|829.46|833.44|829.44|833.73|829.73|833.14|829.14|32
1619475190000|2021-04-26 22:13:10|833.52|829.52|834.07|830.07|834.09|830.09|833.06|829.06|33
1619475200000|2021-04-26 22:13:20|834.08|830.08|834.61|830.61|834.64|830.64|833.8|829.8|28
1619475210000|2021-04-26 22:13:30|834.62|830.62|834.93|830.93|835.01|831.01|834.62|830.62|29
1619475220000|2021-04-26 22:13:40|834.94|830.94|835.47|831.47|835.5|831.5|834.94|830.94|36
1619475230000|2021-04-26 22:13:50|835.49|831.49|836.81|832.81|836.81|832.81|835.49|831.49|35
1619475240000|2021-04-26 22:14:00|836.9|832.9|836.7|832.7|837.31|833.31|836.17|832.17|32
1619475250000|2021-04-26 22:14:10|836.71|832.71|836.33|832.33|837.2|833.2|835.6|831.6|34
1619475260000|2021-04-26 22:14:20|836.32|832.32|837.06|833.06|837.22|833.22|836.16|832.16|32
1619475270000|2021-04-26 22:14:30|837.16|833.16|837.67|833.67|838.12|834.12|837.16|833.16|23
1619475280000|2021-04-26 22:14:40|837.77|833.77|838.33|834.33|838.39|834.39|837.12|833.12|38
1619475290000|2021-04-26 22:14:50|837.96|833.96|838.81|834.81|839.05|835.05|837.96|833.96|37
1619475300000|2021-04-26 22:15:00|838.92|834.92|838.63|834.63|839.1|835.1|838.55|834.55|36
1619475310000|2021-04-26 22:15:10|838.65|834.65|838.27|834.27|838.65|834.65|837.39|833.39|39
1619475320000|2021-04-26 22:15:20|838.43|834.43|839.8|835.8|839.9|835.9|838.05|834.05|35
1619475330000|2021-04-26 22:15:30|840.05|836.05|839.71|835.71|840.19|836.19|839.39|835.39|39
1619475340000|2021-04-26 22:15:40|839.63|835.63|839.6|835.6|840.05|836.05|839.31|835.31|32
1619475350000|2021-04-26 22:15:50|839.57|835.57|840.12|836.12|840.23|836.23|839.44|835.44|38
1619475360000|2021-04-26 22:16:00|840.14|836.14|839.62|835.62|840.34|836.34|839.38|835.38|29
1619475370000|2021-04-26 22:16:10|839.6|835.6|839.19|835.19|839.6|835.6|839.05|835.05|32
1619475380000|2021-04-26 22:16:20|839.3|835.3|840|836|840.39|836.39|839.3|835.3|31
1619475390000|2021-04-26 22:16:30|840.17|836.17|840.12|836.12|840.18|836.18|839.82|835.82|34
1619475400000|2021-04-26 22:16:40|840.13|836.13|840.47|836.47|840.48|836.48|839.94|835.94|25
1619475410000|2021-04-26 22:16:50|840.46|836.46|840.99|836.99|840.99|836.99|840.07|836.07|32
1619475420000|2021-04-26 22:17:00|841.04|837.04|841.68|837.68|841.77|837.77|840.63|836.63|35
1619475430000|2021-04-26 22:17:10|840.94|836.94|842.29|838.29|842.4|838.4|840.94|836.94|39
1619475440000|2021-04-26 22:17:20|842.49|838.49|842.42|838.42|842.77|838.77|841.66|837.66|35
1619475450000|2021-04-26 22:17:30|842.43|838.43|842.77|838.77|842.85|838.85|842.24|838.24|35
1619475460000|2021-04-26 22:17:40|842.89|838.89|842.98|838.98|843.05|839.05|842.77|838.77|33
1619475470000|2021-04-26 22:17:50|842.89|838.89|842.41|838.41|842.94|838.94|842.22|838.22|31
1619475480000|2021-04-26 22:18:00|842.43|838.43|841.82|837.82|842.46|838.46|841.54|837.54|34
1619475490000|2021-04-26 22:18:10|841.88|837.88|843.37|839.37|843.38|839.38|841.88|837.88|38
1619475500000|2021-04-26 22:18:20|843.29|839.29|842.69|838.69|843.29|839.29|842.54|838.54|35
1619475510000|2021-04-26 22:18:30|842.86|838.86|842.83|838.83|843.13|839.13|842.68|838.68|33
1619475520000|2021-04-26 22:18:40|842.86|838.86|841.33|837.33|842.94|838.94|841.33|837.33|33
1619475530000|2021-04-26 22:18:50|841.31|837.31|841.07|837.07|841.36|837.36|840.99|836.99|33
1619475540000|2021-04-26 22:19:00|841.09|837.09|840.06|836.06|841.19|837.19|840.06|836.06|36
1619475550000|2021-04-26 22:19:10|840.15|836.15|838.76|834.76|840.15|836.15|838.73|834.73|25
1619475560000|2021-04-26 22:19:20|838.77|834.77|839.7|835.7|839.77|835.77|838.56|834.56|34
1619475570000|2021-04-26 22:19:30|839.77|835.77|839.08|835.08|840.07|836.07|839.06|835.06|32
1619475580000|2021-04-26 22:19:40|839.07|835.07|839.55|835.55|839.55|835.55|838.95|834.95|28
1619475590000|2021-04-26 22:19:50|839.52|835.52|839.96|835.96|840|836|839.29|835.29|33
1619475600000|2021-04-26 22:20:00|839.87|835.87|839.52|835.52|840.26|836.26|839.52|835.52|33
1619475610000|2021-04-26 22:20:10|839.51|835.51|838.08|834.08|839.51|835.51|838.08|834.08|30
1619475620000|2021-04-26 22:20:20|838.18|834.18|838.22|834.22|838.36|834.36|838.18|834.18|26
1619475630000|2021-04-26 22:20:30|838.15|834.15|838.32|834.32|838.38|834.38|838.15|834.15|33
1619475640000|2021-04-26 22:20:40|838.24|834.24|838.97|834.97|839.03|835.03|838.24|834.24|34
1619475650000|2021-04-26 22:20:50|839.18|835.18|839.17|835.17|839.47|835.47|838.49|834.49|37
1619475660000|2021-04-26 22:21:00|839.45|835.45|841.28|837.28|841.49|837.49|839.36|835.36|32
1619475670000|2021-04-26 22:21:10|841.27|837.27|841.01|837.01|841.32|837.32|840.86|836.86|33
1619475680000|2021-04-26 22:21:20|841.08|837.08|841.01|837.01|841.29|837.29|840.95|836.95|33
1619475690000|2021-04-26 22:21:30|841|837|841.04|837.04|841.34|837.34|840.86|836.86|31
1619475700000|2021-04-26 22:21:40|841.12|837.12|841.68|837.68|841.69|837.69|841.06|837.06|30
1619475710000|2021-04-26 22:21:50|841.42|837.42|841.39|837.39|841.73|837.73|841.32|837.32|31
1619475720000|2021-04-26 22:22:00|841.38|837.38|840.75|836.75|841.38|837.38|840.75|836.75|32
1619475730000|2021-04-26 22:22:10|840.76|836.76|839.62|835.62|840.84|836.84|839.62|835.62|29
1619475740000|2021-04-26 22:22:20|839.69|835.69|838.74|834.74|839.69|835.69|838.71|834.71|30
1619475750000|2021-04-26 22:22:30|838.73|834.73|838.06|834.06|838.79|834.79|837.86|833.86|34
1619475760000|2021-04-26 22:22:40|838.08|834.08|838.1|834.1|838.22|834.22|837.89|833.89|32
1619475770000|2021-04-26 22:22:50|838.05|834.05|837.7|833.7|838.16|834.16|837.59|833.59|35
1619475780000|2021-04-26 22:23:00|837.81|833.81|838.47|834.47|838.64|834.64|837.74|833.74|27
1619475790000|2021-04-26 22:23:10|838.55|834.55|838.1|834.1|838.62|834.62|838|834|32
1619475800000|2021-04-26 22:23:20|838.06|834.06|837.37|833.37|838.06|834.06|837.22|833.22|36
1619475810000|2021-04-26 22:23:30|837.47|833.47|837.67|833.67|838|834|837.3|833.3|32
1619475820000|2021-04-26 22:23:40|837.84|833.84|838.33|834.33|838.6|834.6|837.84|833.84|34
1619475830000|2021-04-26 22:23:50|838.19|834.19|837.91|833.91|838.19|834.19|837.71|833.71|30
1619475840000|2021-04-26 22:24:00|838.01|834.01|838.58|834.58|838.63|834.63|838.01|834.01|29
1619475850000|2021-04-26 22:24:10|838.82|834.82|838.71|834.71|839.13|835.13|838.7|834.7|34
1619475860000|2021-04-26 22:24:20|838.68|834.68|838.06|834.06|838.71|834.71|838.06|834.06|30
1619475870000|2021-04-26 22:24:30|838.07|834.07|838.32|834.32|838.42|834.42|838.03|834.03|21
1619475880000|2021-04-26 22:24:40|838.36|834.36|837.87|833.87|838.37|834.37|837.87|833.87|25
1619475890000|2021-04-26 22:24:50|837.97|833.97|838.03|834.03|838.23|834.23|837.86|833.86|31
1619475900000|2021-04-26 22:25:00|838.04|834.04|838.82|834.82|838.93|834.93|838.04|834.04|29
1619475910000|2021-04-26 22:25:10|838.76|834.76|837.15|833.15|838.76|834.76|837.15|833.15|32
1619475920000|2021-04-26 22:25:20|837.14|833.14|836.92|832.92|837.14|833.14|836.91|832.91|19
1619475930000|2021-04-26 22:25:30|836.95|832.95|837.06|833.06|837.06|833.06|836.94|832.94|21
1619475940000|2021-04-26 22:25:40|837.07|833.07|836.79|832.79|837.17|833.17|836.79|832.79|14
1619475950000|2021-04-26 22:25:50|836.8|832.8|837.07|833.07|837.28|833.28|836.79|832.79|22
1619475960000|2021-04-26 22:26:00|837.11|833.11|836.71|832.71|837.11|833.11|836.43|832.43|13
1619475970000|2021-04-26 22:26:10|836.46|832.46|836.13|832.13|836.46|832.46|836.11|832.11|33
1619475980000|2021-04-26 22:26:20|836.15|832.15|835.88|831.88|836.2|832.2|835.88|831.88|31
1619475990000|2021-04-26 22:26:30|835.82|831.82|835.66|831.66|836.02|832.02|835.66|831.66|26
1619476000000|2021-04-26 22:26:40|835.68|831.68|836.17|832.17|836.17|832.17|835.37|831.37|35
1619476010000|2021-04-26 22:26:50|836.18|832.18|835.69|831.69|836.53|832.53|835.69|831.69|27
1619476020000|2021-04-26 22:27:00|835.68|831.68|835.18|831.18|835.76|831.76|835.11|831.11|15
1619476030000|2021-04-26 22:27:10|835.15|831.15|835.17|831.17|835.33|831.33|834.94|830.94|26
1619476040000|2021-04-26 22:27:20|834.97|830.97|834.73|830.73|835.3|831.3|834.66|830.66|33
1619476050000|2021-04-26 22:27:30|834.59|830.59|834.46|830.46|834.66|830.66|834.44|830.44|25
1619476060000|2021-04-26 22:27:40|834.44|830.44|834.71|830.71|834.81|830.81|834.43|830.43|23
1619476070000|2021-04-26 22:27:50|834.7|830.7|834.51|830.51|834.74|830.74|834.51|830.51|24
1619476080000|2021-04-26 22:28:00|834.44|830.44|834.11|830.11|834.45|830.45|834.01|830.01|22
1619476090000|2021-04-26 22:28:10|834.1|830.1|834.08|830.08|834.29|830.29|834.07|830.07|26
1619476100000|2021-04-26 22:28:20|834.09|830.09|834.1|830.1|834.11|830.11|834.08|830.08|7
1619476110000|2021-04-26 22:28:30|834.07|830.07|833.91|829.91|834.07|830.07|833.88|829.88|8
1619476120000|2021-04-26 22:28:40|833.98|829.98|834.06|830.06|834.06|830.06|833.65|829.65|18
1619476130000|2021-04-26 22:28:50|834.04|830.04|834.16|830.16|834.33|830.33|834.03|830.03|25
1619476140000|2021-04-26 22:29:00|834.14|830.14|834.09|830.09|834.16|830.16|833.93|829.93|32
1619476150000|2021-04-26 22:29:10|834.11|830.11|834.04|830.04|834.15|830.15|833.98|829.98|21
1619476160000|2021-04-26 22:29:20|834.03|830.03|833.83|829.83|834.03|830.03|833.81|829.81|25
1619476170000|2021-04-26 22:29:30|833.81|829.81|833.77|829.77|833.83|829.83|833.54|829.54|26
1619476180000|2021-04-26 22:29:40|833.76|829.76|833.88|829.88|833.89|829.89|833.76|829.76|14
1619476190000|2021-04-26 22:29:50|833.99|829.99|833.59|829.59|833.99|829.99|833.57|829.57|25
1619476200000|2021-04-26 22:30:00|833.61|829.61|833.05|829.05|833.61|829.61|833.05|829.05|24
1619476210000|2021-04-26 22:30:10|833.07|829.07|832.84|828.84|833.07|829.07|832.69|828.69|22
1619476220000|2021-04-26 22:30:20|832.87|828.87|832.31|828.31|833|829|832.31|828.31|30
1619476230000|2021-04-26 22:30:30|832.15|828.15|831.54|827.54|832.15|828.15|831.54|827.54|28
1619476240000|2021-04-26 22:30:40|831.56|827.56|831.13|827.13|831.63|827.63|831.12|827.12|29
1619476250000|2021-04-26 22:30:50|831.09|827.09|830.81|826.81|831.11|827.11|830.8|826.8|26
1619476260000|2021-04-26 22:31:00|830.76|826.76|831.32|827.32|831.35|827.35|830.75|826.75|31
1619476270000|2021-04-26 22:31:10|831.16|827.16|831.64|827.64|831.65|827.65|831.12|827.12|27
1619476280000|2021-04-26 22:31:20|831.66|827.66|831.41|827.41|831.87|827.87|831.4|827.4|23
1619476290000|2021-04-26 22:31:30|831.36|827.36|831.07|827.07|831.38|827.38|831.01|827.01|22
1619476300000|2021-04-26 22:31:40|831.1|827.1|831.43|827.43|831.49|827.49|831.05|827.05|34
1619476310000|2021-04-26 22:31:50|831.42|827.42|831.36|827.36|831.42|827.42|831.19|827.19|30
1619476320000|2021-04-26 22:32:00|831.37|827.37|831.57|827.57|831.66|827.66|831.37|827.37|30
1619476330000|2021-04-26 22:32:10|831.61|827.61|831.42|827.42|831.69|827.69|831.42|827.42|27
1619476340000|2021-04-26 22:32:20|831.41|827.41|831.6|827.6|831.64|827.64|831.33|827.33|28
1619476350000|2021-04-26 22:32:30|831.59|827.59|831.76|827.76|831.78|827.78|831.54|827.54|26
1619476360000|2021-04-26 22:32:40|831.74|827.74|831.78|827.78|831.8|827.8|831.64|827.64|21
1619476370000|2021-04-26 22:32:50|831.81|827.81|831.9|827.9|831.96|827.96|831.81|827.81|12
1619476380000|2021-04-26 22:33:00|831.93|827.93|832.58|828.58|832.58|828.58|831.93|827.93|31
1619476390000|2021-04-26 22:33:10|832.53|828.53|832.55|828.55|832.73|828.73|832.49|828.49|28
1619476400000|2021-04-26 22:33:20|832.56|828.56|832.12|828.12|832.68|828.68|832.12|828.12|31
1619476410000|2021-04-26 22:33:30|832.14|828.14|831.62|827.62|832.15|828.15|831.62|827.62|36
1619476420000|2021-04-26 22:33:40|831.64|827.64|831.89|827.89|831.95|827.95|831.51|827.51|24
1619476430000|2021-04-26 22:33:50|831.9|827.9|832.14|828.14|832.38|828.38|831.89|827.89|24
1619476440000|2021-04-26 22:34:00|832.18|828.18|832.24|828.24|832.37|828.37|831.99|827.99|31
1619476450000|2021-04-26 22:34:10|832.25|828.25|832.15|828.15|832.28|828.28|831.98|827.98|27
1619476460000|2021-04-26 22:34:20|832.14|828.14|832.61|828.61|832.74|828.74|832.1|828.1|29
1619476470000|2021-04-26 22:34:30|832.71|828.71|832.77|828.77|832.81|828.81|832.61|828.61|25
1619476480000|2021-04-26 22:34:40|832.95|828.95|834.08|830.08|834.5|830.5|832.95|828.95|32
1619476490000|2021-04-26 22:34:50|834.07|830.07|834.75|830.75|834.76|830.76|834.07|830.07|31
1619476500000|2021-04-26 22:35:00|834.72|830.72|836.44|832.44|836.81|832.81|834.72|830.72|21
1619476510000|2021-04-26 22:35:10|836.65|832.65|836.72|832.72|837.04|833.04|836.17|832.17|24
1619476520000|2021-04-26 22:35:20|837.04|833.04|838.56|834.56|838.63|834.63|836.79|832.79|22
1619476530000|2021-04-26 22:35:30|838.54|834.54|837.39|833.39|838.54|834.54|837.35|833.35|28
1619476540000|2021-04-26 22:35:40|837.36|833.36|837.74|833.74|837.86|833.86|837.36|833.36|30
1619476550000|2021-04-26 22:35:50|837.7|833.7|837.84|833.84|837.84|833.84|836.88|832.88|37
1619476560000|2021-04-26 22:36:00|837.93|833.93|837.77|833.77|838.49|834.49|837.77|833.77|36
1619476570000|2021-04-26 22:36:10|837.53|833.53|837.48|833.48|837.77|833.77|837.09|833.09|36
1619476580000|2021-04-26 22:36:20|837.49|833.49|838.05|834.05|838.21|834.21|837.15|833.15|34
1619476590000|2021-04-26 22:36:30|837.94|833.94|837.63|833.63|838.04|834.04|837.36|833.36|32
1619476600000|2021-04-26 22:36:40|837.58|833.58|837.69|833.69|837.77|833.77|837.38|833.38|40
1619476610000|2021-04-26 22:36:50|837.64|833.64|837.45|833.45|837.79|833.79|837.37|833.37|31
1619476620000|2021-04-26 22:37:00|837.44|833.44|836.21|832.21|837.44|833.44|836.21|832.21|27
1619476630000|2021-04-26 22:37:10|836.19|832.19|835.82|831.82|836.37|832.37|835.67|831.67|28
1619476640000|2021-04-26 22:37:20|836|832|835.01|831.01|836.04|832.04|835.01|831.01|30
1619476650000|2021-04-26 22:37:30|834.96|830.96|834.09|830.09|834.96|830.96|834.05|830.05|38
1619476660000|2021-04-26 22:37:40|834.11|830.11|833.02|829.02|834.36|830.36|832.97|828.97|34
1619476670000|2021-04-26 22:37:50|833.08|829.08|832.7|828.7|833.12|829.12|832.7|828.7|21
1619476680000|2021-04-26 22:38:00|832.75|828.75|833.73|829.73|833.82|829.82|832.75|828.75|33
1619476690000|2021-04-26 22:38:10|833.58|829.58|833.53|829.53|833.69|829.69|833.37|829.37|24
1619476700000|2021-04-26 22:38:20|833.5|829.5|834.33|830.33|834.33|830.33|833.19|829.19|37
1619476710000|2021-04-26 22:38:30|834.34|830.34|833.66|829.66|834.34|830.34|833.49|829.49|35
1619476720000|2021-04-26 22:38:40|833.65|829.65|833.91|829.91|834.15|830.15|833.53|829.53|33
1619476730000|2021-04-26 22:38:50|833.9|829.9|834.03|830.03|834.03|830.03|833.64|829.64|35
1619476740000|2021-04-26 22:39:00|834.04|830.04|835.42|831.42|835.42|831.42|834.02|830.02|30
1619476750000|2021-04-26 22:39:10|835.34|831.34|836.09|832.09|836.27|832.27|835.16|831.16|36
1619476760000|2021-04-26 22:39:20|836.14|832.14|836.08|832.08|836.36|832.36|835.94|831.94|32
1619476770000|2021-04-26 22:39:30|836.09|832.09|836|832|836.12|832.12|835.72|831.72|29
1619476780000|2021-04-26 22:39:40|836.01|832.01|836.68|832.68|836.68|832.68|836.01|832.01|25
1619476790000|2021-04-26 22:39:50|836.9|832.9|837.14|833.14|837.18|833.18|836.66|832.66|19
1619476800000|2021-04-26 22:40:00|837.16|833.16|836.74|832.74|837.16|833.16|836.66|832.66|33
1619476810000|2021-04-26 22:40:10|836.78|832.78|836.17|832.17|836.8|832.8|836.14|832.14|31
1619476820000|2021-04-26 22:40:20|836.11|832.11|835.84|831.84|836.17|832.17|835.72|831.72|30
1619476830000|2021-04-26 22:40:30|835.83|831.83|836.43|832.43|836.46|832.46|835.5|831.5|33
1619476840000|2021-04-26 22:40:40|836.45|832.45|836.61|832.61|836.72|832.72|836.38|832.38|32
1619476850000|2021-04-26 22:40:50|836.52|832.52|836.18|832.18|836.73|832.73|836.14|832.14|31
1619476860000|2021-04-26 22:41:00|836.02|832.02|835.03|831.03|836.11|832.11|835.02|831.02|32
1619476870000|2021-04-26 22:41:10|834.89|830.89|835.16|831.16|835.2|831.2|834.81|830.81|32
1619476880000|2021-04-26 22:41:20|835.08|831.08|834.88|830.88|835.2|831.2|834.88|830.88|23
1619476890000|2021-04-26 22:41:30|834.58|830.58|834|830|834.67|830.67|833.99|829.99|30
1619476900000|2021-04-26 22:41:40|833.99|829.99|833.52|829.52|834.01|830.01|833.43|829.43|32
1619476910000|2021-04-26 22:41:50|833.56|829.56|833.42|829.42|833.67|829.67|833.42|829.42|29
1619476920000|2021-04-26 22:42:00|833.34|829.34|832.9|828.9|833.36|829.36|832.88|828.88|30
1619476930000|2021-04-26 22:42:10|832.91|828.91|832.87|828.87|833.52|829.52|832.86|828.86|34
1619476940000|2021-04-26 22:42:20|832.86|828.86|833.07|829.07|833.18|829.18|832.76|828.76|33
1619476950000|2021-04-26 22:42:30|833.09|829.09|833.37|829.37|833.52|829.52|833.03|829.03|31
1619476960000|2021-04-26 22:42:40|833.34|829.34|833.76|829.76|833.76|829.76|833.32|829.32|26
1619476970000|2021-04-26 22:42:50|833.79|829.79|834.76|830.76|834.76|830.76|833.79|829.79|28
1619476980000|2021-04-26 22:43:00|834.83|830.83|834.2|830.2|834.87|830.87|834.2|830.2|33
1619476990000|2021-04-26 22:43:10|834.24|830.24|834.03|830.03|834.39|830.39|834.02|830.02|25
1619477000000|2021-04-26 22:43:20|834.02|830.02|834.53|830.53|834.58|830.58|834.02|830.02|29
1619477010000|2021-04-26 22:43:30|834.36|830.36|834.63|830.63|834.7|830.7|834.28|830.28|37
1619477020000|2021-04-26 22:43:40|834.68|830.68|834.6|830.6|834.68|830.68|834.59|830.59|16
1619477030000|2021-04-26 22:43:50|834.63|830.63|834.67|830.67|834.75|830.75|834.43|830.43|33
1619477040000|2021-04-26 22:44:00|834.64|830.64|834.35|830.35|834.85|830.85|834.34|830.34|34
1619477050000|2021-04-26 22:44:10|834.32|830.32|833.68|829.68|834.32|830.32|833.68|829.68|18
1619477060000|2021-04-26 22:44:20|833.71|829.71|833.96|829.96|834.24|830.24|833.71|829.71|29
1619477070000|2021-04-26 22:44:30|834.12|830.12|834.06|830.06|834.32|830.32|833.83|829.83|31
1619477080000|2021-04-26 22:44:40|834|830|834.38|830.38|834.38|830.38|833.92|829.92|28
1619477090000|2021-04-26 22:44:50|834.43|830.43|835.28|831.28|835.49|831.49|834.42|830.42|35
1619477100000|2021-04-26 22:45:00|835.29|831.29|836.05|832.05|836.15|832.15|835.24|831.24|36
1619477110000|2021-04-26 22:45:10|836.04|832.04|837.5|833.5|837.5|833.5|835.93|831.93|38
1619477120000|2021-04-26 22:45:20|837.56|833.56|837.43|833.43|837.65|833.65|837.37|833.37|31
1619477130000|2021-04-26 22:45:30|837.41|833.41|836.89|832.89|837.48|833.48|836.76|832.76|35
1619477140000|2021-04-26 22:45:40|836.74|832.74|835.78|831.78|836.74|832.74|835.77|831.77|35
1619477150000|2021-04-26 22:45:50|835.79|831.79|835.21|831.21|836.25|832.25|835.21|831.21|31
1619477160000|2021-04-26 22:46:00|835.2|831.2|835.48|831.48|835.78|831.78|835.2|831.2|35
1619477170000|2021-04-26 22:46:10|835.42|831.42|835.6|831.6|835.99|831.99|835.42|831.42|27
1619477180000|2021-04-26 22:46:20|835.72|831.72|836.31|832.31|836.51|832.51|835.52|831.52|28
1619477190000|2021-04-26 22:46:30|836.46|832.46|836.98|832.98|837.39|833.39|836.31|832.31|33
1619477200000|2021-04-26 22:46:40|837.02|833.02|837.12|833.12|837.24|833.24|836.61|832.61|33
1619477210000|2021-04-26 22:46:50|837.07|833.07|836.15|832.15|837.16|833.16|836.15|832.15|33
1619477220000|2021-04-26 22:47:00|836.1|832.1|836.13|832.13|836.19|832.19|835.98|831.98|30
1619477230000|2021-04-26 22:47:10|836.12|832.12|836.58|832.58|836.69|832.69|836.01|832.01|29
1619477240000|2021-04-26 22:47:20|836.39|832.39|835.98|831.98|836.46|832.46|835.95|831.95|30
1619477250000|2021-04-26 22:47:30|835.94|831.94|836.23|832.23|836.33|832.33|835.94|831.94|29
1619477260000|2021-04-26 22:47:40|836.22|832.22|835.9|831.9|836.32|832.32|835.81|831.81|28
1619477270000|2021-04-26 22:47:50|835.84|831.84|835.45|831.45|835.84|831.84|835.24|831.24|25
1619477280000|2021-04-26 22:48:00|835.54|831.54|836.35|832.35|836.47|832.47|835.54|831.54|31
1619477290000|2021-04-26 22:48:10|836.34|832.34|836.33|832.33|836.36|832.36|835.97|831.97|31
1619477300000|2021-04-26 22:48:20|836.35|832.35|837.3|833.3|837.3|833.3|836.35|832.35|31
1619477310000|2021-04-26 22:48:30|837.33|833.33|837.24|833.24|837.45|833.45|837.14|833.14|31
1619477320000|2021-04-26 22:48:40|837.22|833.22|836.98|832.98|837.24|833.24|836.63|832.63|32
1619477330000|2021-04-26 22:48:50|837.08|833.08|837.35|833.35|837.35|833.35|837.07|833.07|28
1619477340000|2021-04-26 22:49:00|837.31|833.31|837.17|833.17|837.38|833.38|837.17|833.17|26
1619477350000|2021-04-26 22:49:10|837.16|833.16|836.75|832.75|837.16|833.16|836.69|832.69|25
1619477360000|2021-04-26 22:49:20|836.76|832.76|836.71|832.71|836.76|832.76|836.56|832.56|26
1619477370000|2021-04-26 22:49:30|836.73|832.73|836.73|832.73|836.74|832.74|836.63|832.63|17
1619477380000|2021-04-26 22:49:40|836.71|832.71|837.01|833.01|837.01|833.01|836.68|832.68|19
1619477390000|2021-04-26 22:49:50|836.98|832.98|837.06|833.06|837.13|833.13|836.35|832.35|29
1619477400000|2021-04-26 22:50:00|837.09|833.09|836.64|832.64|837.09|833.09|836.63|832.63|23
1619477410000|2021-04-26 22:50:10|836.55|832.55|836.72|832.72|836.73|832.73|836.48|832.48|25
1619477420000|2021-04-26 22:50:20|836.69|832.69|836.94|832.94|837.01|833.01|836.69|832.69|17
1619477430000|2021-04-26 22:50:30|836.86|832.86|836.52|832.52|836.86|832.86|836.39|832.39|23
1619477440000|2021-04-26 22:50:40|836.51|832.51|835.73|831.73|836.51|832.51|835.62|831.62|34
1619477450000|2021-04-26 22:50:50|835.7|831.7|835.66|831.66|835.81|831.81|835.59|831.59|32
1619477460000|2021-04-26 22:51:00|835.65|831.65|835.62|831.62|835.7|831.7|835.49|831.49|24
1619477470000|2021-04-26 22:51:10|835.64|831.64|835.52|831.52|835.64|831.64|835.5|831.5|22
1619477480000|2021-04-26 22:51:20|835.56|831.56|835.58|831.58|835.62|831.62|835.44|831.44|25
1619477490000|2021-04-26 22:51:30|835.6|831.6|835.44|831.44|835.6|831.6|835.41|831.41|18
1619477500000|2021-04-26 22:51:40|835.52|831.52|835.55|831.55|835.56|831.56|835.47|831.47|22
1619477510000|2021-04-26 22:51:50|835.54|831.54|835.46|831.46|835.54|831.54|835.41|831.41|27
1619477520000|2021-04-26 22:52:00|835.44|831.44|835.04|831.04|835.45|831.45|835.04|831.04|21
1619477530000|2021-04-26 22:52:10|835.03|831.03|834.93|830.93|835.13|831.13|834.87|830.87|24
1619477540000|2021-04-26 22:52:20|834.82|830.82|834.43|830.43|834.83|830.83|834.24|830.24|34
1619477550000|2021-04-26 22:52:30|834.48|830.48|834.03|830.03|834.48|830.48|834.01|830.01|28
1619477560000|2021-04-26 22:52:40|834.02|830.02|834.02|830.02|834.07|830.07|833.98|829.98|23
1619477570000|2021-04-26 22:52:50|833.97|829.97|833.9|829.9|834.11|830.11|833.9|829.9|21
1619477580000|2021-04-26 22:53:00|833.91|829.91|833.35|829.35|833.98|829.98|833.08|829.08|27
1619477590000|2021-04-26 22:53:10|833.47|829.47|833|829|833.47|829.47|832.98|828.98|28
1619477600000|2021-04-26 22:53:20|832.92|828.92|832.61|828.61|832.94|828.94|832.43|828.43|28
1619477610000|2021-04-26 22:53:30|832.6|828.6|832.33|828.33|832.77|828.77|832.1|828.1|29
1619477620000|2021-04-26 22:53:40|832.43|828.43|833.06|829.06|833.11|829.11|832.34|828.34|29
1619477630000|2021-04-26 22:53:50|833.07|829.07|832.92|828.92|833.07|829.07|832.83|828.83|28
1619477640000|2021-04-26 22:54:00|832.96|828.96|833.09|829.09|833.24|829.24|832.95|828.95|31
1619477650000|2021-04-26 22:54:10|833.64|829.64|835.07|831.07|835.39|831.39|833.64|829.64|30
1619477660000|2021-04-26 22:54:20|834.86|830.86|835.27|831.27|835.4|831.4|834.82|830.82|30
1619477670000|2021-04-26 22:54:30|835.34|831.34|835.79|831.79|835.8|831.8|835.33|831.33|22
1619477680000|2021-04-26 22:54:40|835.69|831.69|835.64|831.64|835.81|831.81|835.53|831.53|32
1619477690000|2021-04-26 22:54:50|835.65|831.65|834.94|830.94|835.65|831.65|834.91|830.91|29
1619477700000|2021-04-26 22:55:00|834.96|830.96|834.43|830.43|834.97|830.97|834.29|830.29|34
1619477710000|2021-04-26 22:55:10|834.44|830.44|834.13|830.13|834.5|830.5|834.12|830.12|21
1619477720000|2021-04-26 22:55:20|834.12|830.12|834.03|830.03|834.13|830.13|833.98|829.98|16
1619477730000|2021-04-26 22:55:30|834.02|830.02|833.99|829.99|834.03|830.03|833.86|829.86|25
1619477740000|2021-04-26 22:55:40|834.01|830.01|833.77|829.77|834.06|830.06|833.68|829.68|22
1619477750000|2021-04-26 22:55:50|833.75|829.75|833.87|829.87|833.9|829.9|833.65|829.65|24
1619477760000|2021-04-26 22:56:00|833.89|829.89|833.9|829.9|833.91|829.91|833.81|829.81|18
1619477770000|2021-04-26 22:56:10|833.91|829.91|834.21|830.21|834.21|830.21|833.91|829.91|22
1619477780000|2021-04-26 22:56:20|834.22|830.22|834.53|830.53|834.56|830.56|834.09|830.09|22
1619477790000|2021-04-26 22:56:30|834.52|830.52|834.57|830.57|834.6|830.6|834.5|830.5|18
1619477800000|2021-04-26 22:56:40|834.59|830.59|834.1|830.1|834.59|830.59|834.05|830.05|20
1619477810000|2021-04-26 22:56:50|833.99|829.99|834.45|830.45|834.46|830.46|833.99|829.99|27
1619477820000|2021-04-26 22:57:00|834.51|830.51|834.89|830.89|834.91|830.91|834.51|830.51|28
1619477830000|2021-04-26 22:57:10|834.85|830.85|835.64|831.64|835.67|831.67|834.84|830.84|24
1619477840000|2021-04-26 22:57:20|835.66|831.66|836.1|832.1|836.54|832.54|835.66|831.66|26
1619477850000|2021-04-26 22:57:30|836.05|832.05|835.73|831.73|836.05|832.05|835.54|831.54|29
1619477860000|2021-04-26 22:57:40|835.81|831.81|835.77|831.77|835.83|831.83|835.68|831.68|22
1619477870000|2021-04-26 22:57:50|835.65|831.65|835.35|831.35|835.93|831.93|835.35|831.35|30
1619477880000|2021-04-26 22:58:00|835.36|831.36|834.91|830.91|835.36|831.36|834.88|830.88|27
1619477890000|2021-04-26 22:58:10|834.86|830.86|835.1|831.1|835.22|831.22|834.86|830.86|27
1619477900000|2021-04-26 22:58:20|835.23|831.23|834.94|830.94|835.33|831.33|834.94|830.94|18
1619477910000|2021-04-26 22:58:30|834.93|830.93|834.97|830.97|835.02|831.02|834.93|830.93|14
1619477920000|2021-04-26 22:58:40|835.04|831.04|835.3|831.3|835.3|831.3|835.04|831.04|13
1619477930000|2021-04-26 22:58:50|835.31|831.31|835.43|831.43|835.54|831.54|835.31|831.31|21
1619477940000|2021-04-26 22:59:00|835.4|831.4|834.86|830.86|835.4|831.4|834.41|830.41|30
1619477950000|2021-04-26 22:59:10|834.83|830.83|834.67|830.67|834.86|830.86|834.42|830.42|32
1619477960000|2021-04-26 22:59:20|834.66|830.66|835.09|831.09|835.09|831.09|834.66|830.66|30
1619477970000|2021-04-26 22:59:30|835.12|831.12|834.95|830.95|835.14|831.14|834.94|830.94|23
1619477980000|2021-04-26 22:59:40|834.99|830.99|835.43|831.43|835.51|831.51|834.99|830.99|21
1619477990000|2021-04-26 22:59:50|835.53|831.53|835.57|831.57|835.58|831.58|835.43|831.43|15
1619478000000|2021-04-26 23:00:00|835.61|831.61|835.45|831.45|835.61|831.61|835.43|831.43|14
1619478010000|2021-04-26 23:00:10|835.46|831.46|835.22|831.22|835.48|831.48|834.84|830.84|25
1619478020000|2021-04-26 23:00:20|835.21|831.21|834.51|830.51|835.21|831.21|834.51|830.51|19
1619478030000|2021-04-26 23:00:30|834.56|830.56|833.96|829.96|834.56|830.56|833.89|829.89|30
1619478040000|2021-04-26 23:00:40|833.95|829.95|834.08|830.08|834.36|830.36|833.95|829.95|32
1619478050000|2021-04-26 23:00:50|834.15|830.15|834.52|830.52|834.52|830.52|834.11|830.11|26
1619478060000|2021-04-26 23:01:00|834.49|830.49|834.24|830.24|834.94|830.94|834.24|830.24|30
1619478070000|2021-04-26 23:01:10|834.18|830.18|834.15|830.15|834.18|830.18|833.71|829.71|28
1619478080000|2021-04-26 23:01:20|834.18|830.18|834.18|830.18|834.25|830.25|834.04|830.04|27
1619478090000|2021-04-26 23:01:30|834.19|830.19|835.02|831.02|835.02|831.02|834.19|830.19|25
1619478100000|2021-04-26 23:01:40|835.27|831.27|834.65|830.65|835.3|831.3|834.45|830.45|32
1619478110000|2021-04-26 23:01:50|834.63|830.63|834.43|830.43|834.74|830.74|834.32|830.32|32
1619478120000|2021-04-26 23:02:00|834.44|830.44|834.29|830.29|834.47|830.47|834.02|830.02|30
1619478130000|2021-04-26 23:02:10|834.07|830.07|834.37|830.37|834.41|830.41|833.96|829.96|19
1619478140000|2021-04-26 23:02:20|834.36|830.36|834.49|830.49|834.67|830.67|834.28|830.28|28
1619478150000|2021-04-26 23:02:30|834.52|830.52|834.4|830.4|834.54|830.54|834.35|830.35|18
1619478160000|2021-04-26 23:02:40|834.37|830.37|834.41|830.41|834.48|830.48|834.37|830.37|18
1619478170000|2021-04-26 23:02:50|834.42|830.42|834.93|830.93|835.06|831.06|834.41|830.41|30
1619478180000|2021-04-26 23:03:00|834.98|830.98|835.18|831.18|835.55|831.55|834.91|830.91|31
1619478190000|2021-04-26 23:03:10|835.19|831.19|835.7|831.7|835.78|831.78|835.08|831.08|24
1619478200000|2021-04-26 23:03:20|835.74|831.74|835.7|831.7|835.77|831.77|835.56|831.56|22
1619478210000|2021-04-26 23:03:30|835.67|831.67|836.01|832.01|836.04|832.04|835.67|831.67|22
1619478220000|2021-04-26 23:03:40|836.1|832.1|836.17|832.17|836.3|832.3|836.06|832.06|12
1619478230000|2021-04-26 23:03:50|836.25|832.25|836.79|832.79|836.82|832.82|836.16|832.16|21
1619478240000|2021-04-26 23:04:00|836.76|832.76|836.3|832.3|836.8|832.8|836.18|832.18|30
1619478250000|2021-04-26 23:04:10|836.34|832.34|835.9|831.9|836.34|832.34|835.9|831.9|26
1619478260000|2021-04-26 23:04:20|835.94|831.94|835.35|831.35|835.94|831.94|835.23|831.23|35
1619478270000|2021-04-26 23:04:30|835.4|831.4|836.18|832.18|836.18|832.18|835.4|831.4|31
1619478280000|2021-04-26 23:04:40|836.2|832.2|836.56|832.56|836.61|832.61|836.03|832.03|23
1619478290000|2021-04-26 23:04:50|836.58|832.58|836.16|832.16|836.6|832.6|836.12|832.12|22
1619478300000|2021-04-26 23:05:00|836.19|832.19|836.28|832.28|836.3|832.3|836.1|832.1|24
1619478310000|2021-04-26 23:05:10|836.27|832.27|836.61|832.61|836.68|832.68|836.27|832.27|20
1619478320000|2021-04-26 23:05:20|836.69|832.69|836.49|832.49|836.7|832.7|836.49|832.49|12
1619478330000|2021-04-26 23:05:30|836.51|832.51|836.83|832.83|836.89|832.89|836.51|832.51|18
1619478340000|2021-04-26 23:05:40|836.77|832.77|836.59|832.59|836.78|832.78|836.5|832.5|28
1619478350000|2021-04-26 23:05:50|836.62|832.62|837.13|833.13|837.13|833.13|836.46|832.46|29
1619478360000|2021-04-26 23:06:00|837.12|833.12|836.86|832.86|837.13|833.13|836.86|832.86|16
1619478370000|2021-04-26 23:06:10|836.85|832.85|837.17|833.17|837.17|833.17|836.63|832.63|19
1619478380000|2021-04-26 23:06:20|837.18|833.18|836.19|832.19|837.18|833.18|836.19|832.19|31
1619478390000|2021-04-26 23:06:30|836.18|832.18|836.14|832.14|836.29|832.29|836.1|832.1|22
1619478400000|2021-04-26 23:06:40|836.1|832.1|836.49|832.49|836.49|832.49|836.09|832.09|25
1619478410000|2021-04-26 23:06:50|836.5|832.5|836.76|832.76|836.76|832.76|836.38|832.38|24
1619478420000|2021-04-26 23:07:00|836.77|832.77|836.42|832.42|836.77|832.77|836.42|832.42|26
1619478430000|2021-04-26 23:07:10|836.29|832.29|836.24|832.24|836.29|832.29|836.12|832.12|29
1619478440000|2021-04-26 23:07:20|836.25|832.25|837.16|833.16|837.16|833.16|836.25|832.25|28
1619478450000|2021-04-26 23:07:30|837.18|833.18|837.32|833.32|837.34|833.34|837.16|833.16|15
1619478460000|2021-04-26 23:07:40|837.25|833.25|837.31|833.31|837.35|833.35|837.25|833.25|11
1619478470000|2021-04-26 23:07:50|837.32|833.32|838.19|834.19|838.31|834.31|837.32|833.32|25
1619478480000|2021-04-26 23:08:00|838.09|834.09|838.32|834.32|838.33|834.33|837.57|833.57|25
1619478490000|2021-04-26 23:08:10|838.33|834.33|839.23|835.23|839.23|835.23|838.3|834.3|33
1619478500000|2021-04-26 23:08:20|839.39|835.39|840.39|836.39|840.41|836.41|838.79|834.79|30
1619478510000|2021-04-26 23:08:30|840.31|836.31|840.75|836.75|840.81|836.81|840.3|836.3|30
1619478520000|2021-04-26 23:08:40|840.74|836.74|840.03|836.03|840.74|836.74|839.96|835.96|33
1619478530000|2021-04-26 23:08:50|840|836|840.09|836.09|840.13|836.13|839.97|835.97|35
1619478540000|2021-04-26 23:09:00|840.17|836.17|840.35|836.35|840.42|836.42|839.86|835.86|33
1619478550000|2021-04-26 23:09:10|840.36|836.36|840.47|836.47|840.5|836.5|840.25|836.25|26
1619478560000|2021-04-26 23:09:20|840.49|836.49|840.36|836.36|840.5|836.5|840.34|836.34|15
1619478570000|2021-04-26 23:09:30|839.88|835.88|839.36|835.36|839.96|835.96|839.22|835.22|36
1619478580000|2021-04-26 23:09:40|839.39|835.39|839.39|835.39|839.44|835.44|839.17|835.17|29
1619478590000|2021-04-26 23:09:50|839.38|835.38|839.39|835.39|839.6|835.6|839.38|835.38|24
1619478600000|2021-04-26 23:10:00|839.42|835.42|838.98|834.98|839.42|835.42|838.9|834.9|25
1619478610000|2021-04-26 23:10:10|838.95|834.95|838.87|834.87|839|835|838.84|834.84|27
1619478620000|2021-04-26 23:10:20|838.86|834.86|837.78|833.78|838.86|834.86|837.71|833.71|32
1619478630000|2021-04-26 23:10:30|837.83|833.83|838.53|834.53|838.53|834.53|837.83|833.83|28
1619478640000|2021-04-26 23:10:40|838.54|834.54|838.75|834.75|838.76|834.76|838.54|834.54|23
1619478650000|2021-04-26 23:10:50|838.67|834.67|838.52|834.52|838.67|834.67|838.31|834.31|27
1619478660000|2021-04-26 23:11:00|838.51|834.51|839.41|835.41|839.43|835.43|838.51|834.51|28
1619478670000|2021-04-26 23:11:10|839.48|835.48|839.72|835.72|839.72|835.72|839.43|835.43|31
1619478680000|2021-04-26 23:11:20|839.68|835.68|839.7|835.7|839.72|835.72|839.42|835.42|28
1619478690000|2021-04-26 23:11:30|839.69|835.69|839.57|835.57|839.74|835.74|839.5|835.5|29
1619478700000|2021-04-26 23:11:40|839.55|835.55|839.53|835.53|839.66|835.66|839.53|835.53|26
1619478710000|2021-04-26 23:11:50|839.35|835.35|839.43|835.43|839.5|835.5|839.29|835.29|31
1619478720000|2021-04-26 23:12:00|839.45|835.45|839.29|835.29|839.45|835.45|839.29|835.29|28
1619478730000|2021-04-26 23:12:10|839.32|835.32|838.97|834.97|839.32|835.32|838.92|834.92|24
1619478740000|2021-04-26 23:12:20|839.01|835.01|839.76|835.76|839.9|835.9|839.01|835.01|29
1619478750000|2021-04-26 23:12:30|839.66|835.66|839.57|835.57|839.66|835.66|839.43|835.43|24
1619478760000|2021-04-26 23:12:40|839.58|835.58|839.65|835.65|839.7|835.7|839.56|835.56|22
1619478770000|2021-04-26 23:12:50|839.66|835.66|839.56|835.56|839.66|835.66|839.45|835.45|26
1619478780000|2021-04-26 23:13:00|839.55|835.55|839.5|835.5|839.56|835.56|839.37|835.37|31
1619478790000|2021-04-26 23:13:10|839.49|835.49|839.11|835.11|839.55|835.55|839.01|835.01|27
1619478800000|2021-04-26 23:13:20|839.12|835.12|837.4|833.4|839.35|835.35|837.34|833.34|35
1619478810000|2021-04-26 23:13:30|837.34|833.34|838.39|834.39|838.44|834.44|837.26|833.26|34
1619478820000|2021-04-26 23:13:40|838.42|834.42|838.3|834.3|838.51|834.51|838.28|834.28|26
1619478830000|2021-04-26 23:13:50|838.24|834.24|838.49|834.49|838.5|834.5|838.14|834.14|27
1619478840000|2021-04-26 23:14:00|838.51|834.51|838.3|834.3|838.51|834.51|838.3|834.3|24
1619478850000|2021-04-26 23:14:10|838.34|834.34|838.53|834.53|838.53|834.53|838.22|834.22|24
1619478860000|2021-04-26 23:14:20|838.5|834.5|838.57|834.57|838.57|834.57|838.46|834.46|13
1619478870000|2021-04-26 23:14:30|838.78|834.78|839.61|835.61|839.65|835.65|838.78|834.78|28
1619478880000|2021-04-26 23:14:40|839.54|835.54|839.41|835.41|839.61|835.61|839.2|835.2|28
1619478890000|2021-04-26 23:14:50|839.44|835.44|839.75|835.75|839.76|835.76|839.43|835.43|26
1619478900000|2021-04-26 23:15:00|839.73|835.73|839.8|835.8|839.8|835.8|839.4|835.4|33
1619478910000|2021-04-26 23:15:10|839.72|835.72|839.9|835.9|840.09|836.09|839.72|835.72|30
1619478920000|2021-04-26 23:15:20|839.82|835.82|839.76|835.76|839.89|835.89|839.7|835.7|21
1619478930000|2021-04-26 23:15:30|839.77|835.77|839.71|835.71|839.92|835.92|839.71|835.71|28
1619478940000|2021-04-26 23:15:40|839.67|835.67|839.48|835.48|839.89|835.89|839.41|835.41|27
1619478950000|2021-04-26 23:15:50|839.26|835.26|839.56|835.56|839.65|835.65|839.23|835.23|30
1619478960000|2021-04-26 23:16:00|839.57|835.57|839.22|835.22|839.76|835.76|839.04|835.04|28
1619478970000|2021-04-26 23:16:10|839.13|835.13|839.33|835.33|839.39|835.39|839.05|835.05|35
1619478980000|2021-04-26 23:16:20|839.35|835.35|839.51|835.51|839.82|835.82|839.35|835.35|25
1619478990000|2021-04-26 23:16:30|839.52|835.52|840.03|836.03|840.1|836.1|839.44|835.44|29
1619479000000|2021-04-26 23:16:40|840.04|836.04|840.95|836.95|841.01|837.01|840.04|836.04|28
1619479010000|2021-04-26 23:16:50|841.05|837.05|841.95|837.95|841.95|837.95|840.97|836.97|35
1619479020000|2021-04-26 23:17:00|842.01|838.01|841.85|837.85|842.15|838.15|841.83|837.83|33
1619479030000|2021-04-26 23:17:10|841.83|837.83|841.34|837.34|841.83|837.83|841.29|837.29|33
1619479040000|2021-04-26 23:17:20|841.35|837.35|840.75|836.75|841.39|837.39|840.74|836.74|32
1619479050000|2021-04-26 23:17:30|840.56|836.56|841.07|837.07|841.18|837.18|840.56|836.56|33
1619479060000|2021-04-26 23:17:40|841.06|837.06|840.83|836.83|841.15|837.15|840.83|836.83|37
1619479070000|2021-04-26 23:17:50|840.85|836.85|840.84|836.84|840.95|836.95|840.53|836.53|28
1619479080000|2021-04-26 23:18:00|840.83|836.83|840.26|836.26|840.83|836.83|840.1|836.1|33
1619479090000|2021-04-26 23:18:10|840.25|836.25|840.6|836.6|840.75|836.75|840.25|836.25|31
1619479100000|2021-04-26 23:18:20|840.62|836.62|840.7|836.7|840.77|836.77|840.61|836.61|26
1619479110000|2021-04-26 23:18:30|840.71|836.71|839.84|835.84|840.82|836.82|839.84|835.84|30
1619479120000|2021-04-26 23:18:40|839.95|835.95|840.09|836.09|840.09|836.09|839.7|835.7|30
1619479130000|2021-04-26 23:18:50|840.08|836.08|840.04|836.04|840.11|836.11|839.96|835.96|29
1619479140000|2021-04-26 23:19:00|840.05|836.05|840.09|836.09|840.1|836.1|839.85|835.85|24
1619479150000|2021-04-26 23:19:10|840.1|836.1|841.33|837.33|841.33|837.33|840.03|836.03|30
1619479160000|2021-04-26 23:19:20|841.34|837.34|841.61|837.61|841.67|837.67|841.27|837.27|26
1619479170000|2021-04-26 23:19:30|841.57|837.57|841.49|837.49|841.61|837.61|841.29|837.29|24
1619479180000|2021-04-26 23:19:40|841.46|837.46|841.31|837.31|841.54|837.54|841.31|837.31|29
1619479190000|2021-04-26 23:19:50|841.27|837.27|841.14|837.14|841.56|837.56|840.96|836.96|34
1619479200000|2021-04-26 23:20:00|841.17|837.17|841.01|837.01|841.17|837.17|840.7|836.7|36
1619479210000|2021-04-26 23:20:10|841.02|837.02|841.15|837.15|841.36|837.36|841.02|837.02|26
1619479220000|2021-04-26 23:20:20|841.14|837.14|841.13|837.13|841.15|837.15|840.87|836.87|33
1619479230000|2021-04-26 23:20:30|841.06|837.06|840.8|836.8|841.27|837.27|840.61|836.61|32
1619479240000|2021-04-26 23:20:40|840.83|836.83|841.05|837.05|841.05|837.05|840.66|836.66|25
1619479250000|2021-04-26 23:20:50|841.01|837.01|840.72|836.72|841.01|837.01|840.6|836.6|28
1619479260000|2021-04-26 23:21:00|840.7|836.7|840.79|836.79|840.79|836.79|840.46|836.46|28
1619479270000|2021-04-26 23:21:10|840.74|836.74|841.29|837.29|841.43|837.43|840.67|836.67|31
1619479280000|2021-04-26 23:21:20|841.28|837.28|841.54|837.54|841.54|837.54|841.14|837.14|24
1619479290000|2021-04-26 23:21:30|841.53|837.53|841.31|837.31|841.59|837.59|841.26|837.26|13
1619479300000|2021-04-26 23:21:40|841.32|837.32|841.46|837.46|841.52|837.52|841.32|837.32|22
1619479310000|2021-04-26 23:21:50|841.51|837.51|841.59|837.59|841.64|837.64|841.06|837.06|28
1619479320000|2021-04-26 23:22:00|841.65|837.65|842.36|838.36|842.56|838.56|841.65|837.65|37
1619479330000|2021-04-26 23:22:10|842.33|838.33|842.97|838.97|842.97|838.97|842.19|838.19|22
1619479340000|2021-04-26 23:22:20|842.98|838.98|843.64|839.64|843.72|839.72|842.98|838.98|32
1619479350000|2021-04-26 23:22:30|843.58|839.58|843.33|839.33|843.61|839.61|843.33|839.33|28
1619479360000|2021-04-26 23:22:40|843.36|839.36|844.19|840.19|844.19|840.19|843.26|839.26|29
1619479370000|2021-04-26 23:22:50|844.2|840.2|844.41|840.41|844.45|840.45|844.2|840.2|18
1619479380000|2021-04-26 23:23:00|844.42|840.42|844.03|840.03|844.43|840.43|843.68|839.68|26
1619479390000|2021-04-26 23:23:10|844.04|840.04|844.26|840.26|844.26|840.26|844.04|840.04|17
1619479400000|2021-04-26 23:23:20|844.27|840.27|844.25|840.25|844.61|840.61|844.24|840.24|33
1619479410000|2021-04-26 23:23:30|844.32|840.32|844.8|840.8|844.81|840.81|843.84|839.84|36
1619479420000|2021-04-26 23:23:40|844.84|840.84|845.06|841.06|845.13|841.13|844.79|840.79|30
1619479430000|2021-04-26 23:23:50|845.05|841.05|844.89|840.89|845.05|841.05|844.85|840.85|28
1619479440000|2021-04-26 23:24:00|844.9|840.9|845.07|841.07|845.13|841.13|844.84|840.84|30
1619479450000|2021-04-26 23:24:10|845.08|841.08|845.42|841.42|845.48|841.48|845|841|25
1619479460000|2021-04-26 23:24:20|845.5|841.5|845.95|841.95|845.96|841.96|845.5|841.5|21
1619479470000|2021-04-26 23:24:30|845.94|841.94|845.28|841.28|845.97|841.97|845.27|841.27|32
1619479480000|2021-04-26 23:24:40|845.31|841.31|845.6|841.6|845.66|841.66|845.27|841.27|35
1619479490000|2021-04-26 23:24:50|845.57|841.57|845.56|841.56|845.67|841.67|845.5|841.5|26
1619479500000|2021-04-26 23:25:00|845.54|841.54|844.59|840.59|845.54|841.54|844.58|840.58|28
1619479510000|2021-04-26 23:25:10|844.6|840.6|844.91|840.91|844.95|840.95|844.57|840.57|26
1619479520000|2021-04-26 23:25:20|844.92|840.92|845.3|841.3|845.33|841.33|844.91|840.91|29
1619479530000|2021-04-26 23:25:30|845.35|841.35|844.84|840.84|845.5|841.5|844.84|840.84|34
1619479540000|2021-04-26 23:25:40|844.85|840.85|844.61|840.61|844.87|840.87|844.34|840.34|26
1619479550000|2021-04-26 23:25:50|844.56|840.56|845.19|841.19|845.19|841.19|844.56|840.56|34
1619479560000|2021-04-26 23:26:00|845.16|841.16|844.78|840.78|845.16|841.16|844.69|840.69|30
1619479570000|2021-04-26 23:26:10|844.79|840.79|844.48|840.48|844.79|840.79|844.47|840.47|32
1619479580000|2021-04-26 23:26:20|844.49|840.49|844.68|840.68|844.69|840.69|844.49|840.49|22
1619479590000|2021-04-26 23:26:30|844.63|840.63|844.89|840.89|844.97|840.97|844.63|840.63|19
1619479600000|2021-04-26 23:26:40|844.91|840.91|845.05|841.05|845.46|841.46|844.9|840.9|22
1619479610000|2021-04-26 23:26:50|845.03|841.03|844.67|840.67|845.04|841.04|844.47|840.47|27
1619479620000|2021-04-26 23:27:00|844.59|840.59|844.43|840.43|844.63|840.63|844.43|840.43|20
1619479630000|2021-04-26 23:27:10|844.42|840.42|844.19|840.19|844.42|840.42|844.02|840.02|27
1619479640000|2021-04-26 23:27:20|844.2|840.2|844.14|840.14|844.22|840.22|843.89|839.89|27
1619479650000|2021-04-26 23:27:30|844.27|840.27|844.1|840.1|844.27|840.27|844.09|840.09|29
1619479660000|2021-04-26 23:27:40|844.11|840.11|843.98|839.98|844.59|840.59|843.81|839.81|32
1619479670000|2021-04-26 23:27:50|843.99|839.99|843.95|839.95|844.09|840.09|843.76|839.76|28
1619479680000|2021-04-26 23:28:00|843.96|839.96|843.47|839.47|844.04|840.04|843.46|839.46|29
1619479690000|2021-04-26 23:28:10|843.45|839.45|843.77|839.77|843.81|839.81|843.45|839.45|27
1619479700000|2021-04-26 23:28:20|843.78|839.78|843.75|839.75|843.79|839.79|843.7|839.7|29
1619479710000|2021-04-26 23:28:30|843.76|839.76|843.64|839.64|843.77|839.77|843.64|839.64|11
1619479720000|2021-04-26 23:28:40|843.63|839.63|843.72|839.72|843.74|839.74|843.33|839.33|28
1619479730000|2021-04-26 23:28:50|843.73|839.73|843.61|839.61|843.77|839.77|843.61|839.61|22
1619479740000|2021-04-26 23:29:00|843.63|839.63|843.4|839.4|843.68|839.68|843.26|839.26|33
1619479750000|2021-04-26 23:29:10|843.38|839.38|843.19|839.19|843.46|839.46|843.18|839.18|26
1619479760000|2021-04-26 23:29:20|843.23|839.23|843.02|839.02|843.33|839.33|842.96|838.96|14
1619479770000|2021-04-26 23:29:30|842.95|838.95|842.93|838.93|843.28|839.28|842.93|838.93|30
1619479780000|2021-04-26 23:29:40|842.89|838.89|843.46|839.46|843.52|839.52|842.72|838.72|28
1619479790000|2021-04-26 23:29:50|843.51|839.51|843.68|839.68|844.2|840.2|843.42|839.42|29
1619479800000|2021-04-26 23:30:00|843.71|839.71|844.03|840.03|844.13|840.13|843.11|839.11|36
1619479810000|2021-04-26 23:30:10|844.09|840.09|844.4|840.4|844.46|840.46|844.09|840.09|27
1619479820000|2021-04-26 23:30:20|844.43|840.43|844.4|840.4|844.46|840.46|844.34|840.34|16
1619479830000|2021-04-26 23:30:30|844.43|840.43|844.73|840.73|844.94|840.94|844.43|840.43|28
1619479840000|2021-04-26 23:30:40|844.59|840.59|844.48|840.48|844.83|840.83|844.39|840.39|19
1619479850000|2021-04-26 23:30:50|844.61|840.61|845.09|841.09|845.14|841.14|844.19|840.19|17
1619479860000|2021-04-26 23:31:00|845.05|841.05|844.65|840.65|845.12|841.12|844.63|840.63|21
1619479870000|2021-04-26 23:31:10|844.66|840.66|845.05|841.05|845.09|841.09|844.64|840.64|18
1619479880000|2021-04-26 23:31:20|845.04|841.04|846.04|842.04|846.04|842.04|844.6|840.6|28
1619479890000|2021-04-26 23:31:30|846.01|842.01|846.54|842.54|846.54|842.54|846|842|22
1619479900000|2021-04-26 23:31:40|846.55|842.55|846.6|842.6|846.77|842.77|846.54|842.54|18
1619479910000|2021-04-26 23:31:50|846.61|842.61|846.72|842.72|846.76|842.76|846.61|842.61|16
1619479920000|2021-04-26 23:32:00|846.55|842.55|846.57|842.57|846.64|842.64|846.45|842.45|18
1619479930000|2021-04-26 23:32:10|846.51|842.51|846.85|842.85|846.85|842.85|846.23|842.23|32
1619479940000|2021-04-26 23:32:20|846.82|842.82|846.57|842.57|846.91|842.91|846.34|842.34|21
1619479950000|2021-04-26 23:32:30|846.63|842.63|846.69|842.69|846.69|842.69|846.54|842.54|27
1619479960000|2021-04-26 23:32:40|846.8|842.8|846.89|842.89|846.92|842.92|846.76|842.76|26
1619479970000|2021-04-26 23:32:50|846.88|842.88|846.61|842.61|846.9|842.9|846.61|842.61|20
1619479980000|2021-04-26 23:33:00|846.59|842.59|846.77|842.77|846.88|842.88|846.56|842.56|29
1619479990000|2021-04-26 23:33:10|846.76|842.76|846.75|842.75|846.92|842.92|846.45|842.45|32
1619480000000|2021-04-26 23:33:20|846.72|842.72|847.05|843.05|847.05|843.05|846.72|842.72|27
1619480010000|2021-04-26 23:33:30|847.03|843.03|847.03|843.03|847.06|843.06|846.92|842.92|25
1619480020000|2021-04-26 23:33:40|847.01|843.01|846.9|842.9|847.06|843.06|846.89|842.89|20
1619480030000|2021-04-26 23:33:50|846.91|842.91|846.65|842.65|847.04|843.04|846.59|842.59|21
1619480040000|2021-04-26 23:34:00|846.73|842.73|846.37|842.37|846.76|842.76|846.37|842.37|14
1619480050000|2021-04-26 23:34:10|846.36|842.36|845.96|841.96|846.45|842.45|845.93|841.93|25
1619480060000|2021-04-26 23:34:20|845.95|841.95|845.95|841.95|845.96|841.96|845.94|841.94|7
1619480070000|2021-04-26 23:34:30|845.94|841.94|845.86|841.86|845.95|841.95|845.85|841.85|24
1619480080000|2021-04-26 23:34:40|845.87|841.87|845.8|841.8|845.89|841.89|845.8|841.8|16
1619480090000|2021-04-26 23:34:50|845.61|841.61|846.64|842.64|846.64|842.64|845.61|841.61|28
1619480100000|2021-04-26 23:35:00|846.39|842.39|846.54|842.54|846.57|842.57|846.39|842.39|18
1619480110000|2021-04-26 23:35:10|846.52|842.52|845.88|841.88|846.52|842.52|845.88|841.88|32
1619480120000|2021-04-26 23:35:20|845.89|841.89|846.02|842.02|846.08|842.08|845.78|841.78|25
1619480130000|2021-04-26 23:35:30|845.97|841.97|846.47|842.47|846.52|842.52|845.93|841.93|28
1619480140000|2021-04-26 23:35:40|846.48|842.48|846.87|842.87|846.88|842.88|846.48|842.48|22
1619480150000|2021-04-26 23:35:50|846.88|842.88|847.12|843.12|847.12|843.12|846.83|842.83|16
1619480160000|2021-04-26 23:36:00|847.13|843.13|847.25|843.25|847.45|843.45|847.13|843.13|19
1619480170000|2021-04-26 23:36:10|847.36|843.36|847.6|843.6|847.6|843.6|847.06|843.06|18
1619480180000|2021-04-26 23:36:20|847.93|843.93|847.54|843.54|848.07|844.07|847.25|843.25|27
1619480190000|2021-04-26 23:36:30|847.68|843.68|848.6|844.6|848.82|844.82|847.62|843.62|31
1619480200000|2021-04-26 23:36:40|848.67|844.67|849.18|845.18|849.22|845.22|848.67|844.67|22
1619480210000|2021-04-26 23:36:50|849.23|845.23|849.04|845.04|849.53|845.53|849.04|845.04|24
1619480220000|2021-04-26 23:37:00|849.2|845.2|848.58|844.58|849.35|845.35|848.58|844.58|33
1619480230000|2021-04-26 23:37:10|848.53|844.53|848.06|844.06|848.53|844.53|847.61|843.61|37
1619480240000|2021-04-26 23:37:20|848.24|844.24|848.35|844.35|848.38|844.38|848.15|844.15|31
1619480250000|2021-04-26 23:37:30|848.34|844.34|849.18|845.18|849.18|845.18|848.18|844.18|31
1619480260000|2021-04-26 23:37:40|849.11|845.11|849.14|845.14|849.37|845.37|849.1|845.1|27
1619480270000|2021-04-26 23:37:50|849.12|845.12|848.92|844.92|849.15|845.15|848.87|844.87|20
1619480280000|2021-04-26 23:38:00|848.93|844.93|849.2|845.2|849.54|845.54|848.9|844.9|30
1619480290000|2021-04-26 23:38:10|849.26|845.26|849|845|849.26|845.26|848.9|844.9|33
1619480300000|2021-04-26 23:38:20|849.02|845.02|849.24|845.24|849.51|845.51|849.01|845.01|33
1619480310000|2021-04-26 23:38:30|849.23|845.23|849.52|845.52|849.52|845.52|848.94|844.94|31
1619480320000|2021-04-26 23:38:40|849.53|845.53|849.64|845.64|849.86|845.86|849.46|845.46|13
1619480330000|2021-04-26 23:38:50|849.61|845.61|849.51|845.51|849.66|845.66|849.25|845.25|28
1619480340000|2021-04-26 23:39:00|849.46|845.46|849.44|845.44|849.5|845.5|849.14|845.14|32
1619480350000|2021-04-26 23:39:10|849.48|845.48|850.03|846.03|850.28|846.28|849.48|845.48|25
1619480360000|2021-04-26 23:39:20|850|846|850.39|846.39|850.51|846.51|850|846|22
1619480370000|2021-04-26 23:39:30|850.34|846.34|850.55|846.55|850.56|846.56|850.34|846.34|19
1619480380000|2021-04-26 23:39:40|850.5|846.5|850.45|846.45|850.7|846.7|849.6|845.6|21
1619480390000|2021-04-26 23:39:50|850.62|846.62|851.21|847.21|851.25|847.25|850.38|846.38|24
1619480400000|2021-04-26 23:40:00|851.2|847.2|851.21|847.21|851.27|847.27|850.86|846.86|32
1619480410000|2021-04-26 23:40:10|851.24|847.24|850.9|846.9|851.25|847.25|850.85|846.85|34
1619480420000|2021-04-26 23:40:20|850.85|846.85|850.62|846.62|850.85|846.85|850.35|846.35|32
1619480430000|2021-04-26 23:40:30|850.48|846.48|851.14|847.14|851.17|847.17|850.48|846.48|22
1619480440000|2021-04-26 23:40:40|851.15|847.15|851.07|847.07|851.28|847.28|851.07|847.07|28
1619480450000|2021-04-26 23:40:50|851.19|847.19|851.09|847.09|851.27|847.27|851.09|847.09|23
1619480460000|2021-04-26 23:41:00|851.11|847.11|851.15|847.15|851.22|847.22|851.08|847.08|25
1619480470000|2021-04-26 23:41:10|851.18|847.18|851.17|847.17|851.25|847.25|851.11|847.11|25
1619480480000|2021-04-26 23:41:20|851.19|847.19|851.17|847.17|851.25|847.25|851.08|847.08|23
1619480490000|2021-04-26 23:41:30|851.16|847.16|851.29|847.29|851.29|847.29|851.06|847.06|17
1619480500000|2021-04-26 23:41:40|851.23|847.23|851.38|847.38|851.6|847.6|851.14|847.14|34
1619480510000|2021-04-26 23:41:50|851.4|847.4|851.57|847.57|851.62|847.62|851.34|847.34|25
1619480520000|2021-04-26 23:42:00|851.56|847.56|851.5|847.5|851.61|847.61|851.41|847.41|27
1619480530000|2021-04-26 23:42:10|851.45|847.45|851.31|847.31|851.66|847.66|851.21|847.21|32
1619480540000|2021-04-26 23:42:20|851.32|847.32|851.32|847.32|851.57|847.57|851.25|847.25|32
1619480550000|2021-04-26 23:42:30|851.33|847.33|851.04|847.04|851.36|847.36|851.03|847.03|23
1619480560000|2021-04-26 23:42:40|851.05|847.05|851.31|847.31|851.45|847.45|851.05|847.05|31
1619480570000|2021-04-26 23:42:50|851.28|847.28|851.25|847.25|851.48|847.48|851.19|847.19|22
1619480580000|2021-04-26 23:43:00|851.23|847.23|850.73|846.73|851.25|847.25|850.42|846.42|33
1619480590000|2021-04-26 23:43:10|850.67|846.67|850.99|846.99|851.18|847.18|850.67|846.67|34
1619480600000|2021-04-26 23:43:20|850.97|846.97|850.7|846.7|851.03|847.03|850.58|846.58|30
1619480610000|2021-04-26 23:43:30|850.74|846.74|851.2|847.2|851.2|847.2|850.58|846.58|32
1619480620000|2021-04-26 23:43:40|851.15|847.15|851.11|847.11|851.17|847.17|850.99|846.99|33
1619480630000|2021-04-26 23:43:50|851.1|847.1|851.14|847.14|851.14|847.14|850.8|846.8|38
1619480640000|2021-04-26 23:44:00|851.11|847.11|850.45|846.45|851.11|847.11|850.42|846.42|33
1619480650000|2021-04-26 23:44:10|850.44|846.44|850.99|846.99|851.22|847.22|850.44|846.44|35
1619480660000|2021-04-26 23:44:20|851.01|847.01|851.28|847.28|851.3|847.3|851.01|847.01|37
1619480670000|2021-04-26 23:44:30|851.16|847.16|851.51|847.51|851.51|847.51|851.14|847.14|18
1619480680000|2021-04-26 23:44:40|851.52|847.52|851.16|847.16|851.53|847.53|851.14|847.14|29
1619480690000|2021-04-26 23:44:50|851.06|847.06|851.22|847.22|851.35|847.35|850.7|846.7|34
1619480700000|2021-04-26 23:45:00|851.19|847.19|850.47|846.47|851.19|847.19|850.41|846.41|30
1619480710000|2021-04-26 23:45:10|850.45|846.45|850.51|846.51|850.63|846.63|850.4|846.4|28
1619480720000|2021-04-26 23:45:20|850.5|846.5|850.47|846.47|850.56|846.56|850.39|846.39|23
1619480730000|2021-04-26 23:45:30|850.46|846.46|849.84|845.84|850.46|846.46|849.84|845.84|22
1619480740000|2021-04-26 23:45:40|849.88|845.88|850.07|846.07|850.22|846.22|849.61|845.61|37
1619480750000|2021-04-26 23:45:50|850.03|846.03|850.29|846.29|850.32|846.32|850.03|846.03|23
1619480760000|2021-04-26 23:46:00|850.3|846.3|851.28|847.28|851.28|847.28|850.26|846.26|33
1619480770000|2021-04-26 23:46:10|851.06|847.06|850.66|846.66|851.06|847.06|850.55|846.55|32
1619480780000|2021-04-26 23:46:20|850.59|846.59|851.56|847.56|851.57|847.57|850.36|846.36|33
1619480790000|2021-04-26 23:46:30|851.6|847.6|851.2|847.2|851.6|847.6|851.2|847.2|26
1619480800000|2021-04-26 23:46:40|851.23|847.23|850.99|846.99|851.33|847.33|850.84|846.84|32
1619480810000|2021-04-26 23:46:50|851.01|847.01|850.96|846.96|851.02|847.02|850.91|846.91|23
1619480820000|2021-04-26 23:47:00|850.93|846.93|850.94|846.94|851.05|847.05|850.92|846.92|25
1619480830000|2021-04-26 23:47:10|850.92|846.92|851.3|847.3|851.48|847.48|850.92|846.92|34
1619480840000|2021-04-26 23:47:20|851.28|847.28|850.79|846.79|851.34|847.34|850.79|846.79|33
1619480850000|2021-04-26 23:47:30|850.81|846.81|850.77|846.77|850.84|846.84|850.73|846.73|26
1619480860000|2021-04-26 23:47:40|850.75|846.75|851.07|847.07|851.13|847.13|850.7|846.7|30
1619480870000|2021-04-26 23:47:50|851.09|847.09|851.36|847.36|851.36|847.36|851.03|847.03|17
1619480880000|2021-04-26 23:48:00|851.29|847.29|850.99|846.99|851.29|847.29|850.64|846.64|32
1619480890000|2021-04-26 23:48:10|850.91|846.91|850.89|846.89|851|847|850.86|846.86|27
1619480900000|2021-04-26 23:48:20|850.9|846.9|851.32|847.32|851.33|847.33|850.9|846.9|23
1619480910000|2021-04-26 23:48:30|851|847|850.8|846.8|851.19|847.19|850.76|846.76|34
1619480920000|2021-04-26 23:48:40|850.81|846.81|850.98|846.98|850.99|846.99|850.73|846.73|19
1619480930000|2021-04-26 23:48:50|850.96|846.96|850.89|846.89|851.08|847.08|850.85|846.85|22
1619480940000|2021-04-26 23:49:00|851.08|847.08|850.99|846.99|851.08|847.08|850.89|846.89|18
1619480950000|2021-04-26 23:49:10|851|847|850.91|846.91|851.08|847.08|850.57|846.57|31
1619480960000|2021-04-26 23:49:20|850.95|846.95|851.44|847.44|851.52|847.52|850.95|846.95|30
1619480970000|2021-04-26 23:49:30|851.32|847.32|851.01|847.01|851.32|847.32|850.92|846.92|30
1619480980000|2021-04-26 23:49:40|851.06|847.06|850.95|846.95|851.16|847.16|850.87|846.87|28
1619480990000|2021-04-26 23:49:50|850.91|846.91|850.5|846.5|850.94|846.94|850.5|846.5|28
1619481000000|2021-04-26 23:50:00|850.45|846.45|850.19|846.19|850.45|846.45|850.19|846.19|26
1619481010000|2021-04-26 23:50:10|850.21|846.21|850.89|846.89|850.89|846.89|850.13|846.13|30
1619481020000|2021-04-26 23:50:20|850.88|846.88|850.94|846.94|850.95|846.95|850.79|846.79|31
1619481030000|2021-04-26 23:50:30|850.93|846.93|850.32|846.32|851.13|847.13|850.2|846.2|35
1619481040000|2021-04-26 23:50:40|850.3|846.3|849.8|845.8|850.35|846.35|849.75|845.75|24
1619481050000|2021-04-26 23:50:50|849.84|845.84|850.07|846.07|850.13|846.13|849.8|845.8|31
1619481060000|2021-04-26 23:51:00|850.03|846.03|850.33|846.33|850.33|846.33|850.02|846.02|29
1619481070000|2021-04-26 23:51:10|850.34|846.34|850.66|846.66|850.85|846.85|850.34|846.34|33
1619481080000|2021-04-26 23:51:20|850.69|846.69|850.6|846.6|851.05|847.05|850.58|846.58|38
1619481090000|2021-04-26 23:51:30|850.61|846.61|850.59|846.59|850.69|846.69|850.56|846.56|32
1619481100000|2021-04-26 23:51:40|850.53|846.53|851.02|847.02|851.13|847.13|850.51|846.51|31
1619481110000|2021-04-26 23:51:50|851|847|851.26|847.26|851.26|847.26|850.99|846.99|29
1619481120000|2021-04-26 23:52:00|851.32|847.32|851.38|847.38|851.54|847.54|851.32|847.32|24
1619481130000|2021-04-26 23:52:10|851.4|847.4|851.53|847.53|851.74|847.74|851.39|847.39|25
1619481140000|2021-04-26 23:52:20|851.58|847.58|851.26|847.26|851.58|847.58|851.1|847.1|26
1619481150000|2021-04-26 23:52:30|851.23|847.23|851.57|847.57|851.59|847.59|851.23|847.23|27
1619481160000|2021-04-26 23:52:40|851.61|847.61|851.54|847.54|851.65|847.65|851.54|847.54|23
1619481170000|2021-04-26 23:52:50|851.58|847.58|851.95|847.95|851.95|847.95|851.54|847.54|17
1619481180000|2021-04-26 23:53:00|851.9|847.9|851.89|847.89|852.23|848.23|851.74|847.74|26
1619481190000|2021-04-26 23:53:10|851.94|847.94|851.89|847.89|852.1|848.1|851.66|847.66|34
1619481200000|2021-04-26 23:53:20|851.88|847.88|851.96|847.96|851.98|847.98|851.84|847.84|34
1619481210000|2021-04-26 23:53:30|851.92|847.92|851.45|847.45|851.93|847.93|851.41|847.41|35
1619481220000|2021-04-26 23:53:40|851.48|847.48|851.53|847.53|851.6|847.6|851.22|847.22|32
1619481230000|2021-04-26 23:53:50|851.51|847.51|851.77|847.77|851.81|847.81|851.5|847.5|32
1619481240000|2021-04-26 23:54:00|851.7|847.7|851.49|847.49|851.8|847.8|851.44|847.44|19
1619481250000|2021-04-26 23:54:10|851.47|847.47|851.68|847.68|851.68|847.68|851.44|847.44|26
1619481260000|2021-04-26 23:54:20|851.69|847.69|851.52|847.52|851.74|847.74|851.28|847.28|29
1619481270000|2021-04-26 23:54:30|851.54|847.54|851.49|847.49|851.54|847.54|851.36|847.36|27
1619481280000|2021-04-26 23:54:40|851.5|847.5|851.75|847.75|851.84|847.84|851.42|847.42|31
1619481290000|2021-04-26 23:54:50|851.72|847.72|851.68|847.68|851.74|847.74|851.59|847.59|31
1619481300000|2021-04-26 23:55:00|851.65|847.65|851.78|847.78|851.84|847.84|851.5|847.5|32
1619481310000|2021-04-26 23:55:10|851.75|847.75|851.99|847.99|851.99|847.99|851.75|847.75|22
1619481320000|2021-04-26 23:55:20|852.02|848.02|851.9|847.9|852.02|848.02|851.85|847.85|27
1619481330000|2021-04-26 23:55:30|851.92|847.92|851.96|847.96|851.97|847.97|851.88|847.88|26
1619481340000|2021-04-26 23:55:40|851.92|847.92|851.95|847.95|851.98|847.98|851.87|847.87|26
1619481350000|2021-04-26 23:55:50|851.96|847.96|851.95|847.95|852.1|848.1|851.88|847.88|30
1619481360000|2021-04-26 23:56:00|851.88|847.88|851.82|847.82|851.93|847.93|851.71|847.71|24
1619481370000|2021-04-26 23:56:10|851.81|847.81|852.01|848.01|852.01|848.01|851.8|847.8|25
1619481380000|2021-04-26 23:56:20|852.02|848.02|851.88|847.88|852.02|848.02|851.85|847.85|24
1619481390000|2021-04-26 23:56:30|851.9|847.9|851.8|847.8|851.9|847.9|851.62|847.62|27
1619481400000|2021-04-26 23:56:40|851.74|847.74|851.68|847.68|851.84|847.84|851.64|847.64|37
1619481410000|2021-04-26 23:56:50|851.69|847.69|851.69|847.69|851.77|847.77|851.62|847.62|30
1619481420000|2021-04-26 23:57:00|851.76|847.76|850.96|846.96|851.76|847.76|850.93|846.93|30
1619481430000|2021-04-26 23:57:10|850.97|846.97|851.56|847.56|851.66|847.66|850.87|846.87|34
1619481440000|2021-04-26 23:57:20|851.54|847.54|851.45|847.45|851.74|847.74|851.36|847.36|31
1619481450000|2021-04-26 23:57:30|851.66|847.66|851.51|847.51|851.66|847.66|851.43|847.43|35
1619481460000|2021-04-26 23:57:40|851.44|847.44|851.45|847.45|851.53|847.53|851.35|847.35|32
1619481470000|2021-04-26 23:57:50|851.52|847.52|851.16|847.16|851.52|847.52|851.16|847.16|38
1619481480000|2021-04-26 23:58:00|851.17|847.17|851.82|847.82|851.91|847.91|851.17|847.17|30
1619481490000|2021-04-26 23:58:10|851.88|847.88|851.4|847.4|851.88|847.88|851.4|847.4|33
1619481500000|2021-04-26 23:58:20|851.44|847.44|851.29|847.29|851.44|847.44|851.2|847.2|30
1619481510000|2021-04-26 23:58:30|851.3|847.3|851.46|847.46|851.52|847.52|851.29|847.29|21
1619481520000|2021-04-26 23:58:40|851.45|847.45|851.45|847.45|851.45|847.45|851.45|847.45|1
1619481530000|2021-04-26 23:58:50|851.43|847.43|851.21|847.21|851.43|847.43|851.11|847.11|30
1619481540000|2021-04-26 23:59:00|851.23|847.23|851.36|847.36|851.42|847.42|851.22|847.22|21
1619481550000|2021-04-26 23:59:10|851.34|847.34|851.1|847.1|851.37|847.37|850.93|846.93|28
1619481560000|2021-04-26 23:59:20|851.09|847.09|851.67|847.67|851.78|847.78|850.97|846.97|34
1619481570000|2021-04-26 23:59:30|851.74|847.74|851.72|847.72|851.76|847.76|851.58|847.58|25
1619481580000|2021-04-26 23:59:40|851.67|847.67|851.61|847.61|851.73|847.73|851.52|847.52|29
1619481590000|2021-04-26 23:59:50|851.59|847.59|851.58|847.58|851.7|847.7|851.53|847.53|32
1619481600000|2021-04-27 00:00:00|851.57|847.57|851.37|847.37|851.57|847.57|851.37|847.37|12
1619481610000|2021-04-27 00:00:10|851.3|847.3|850.5|846.5|851.32|847.32|850.5|846.5|27
1619481620000|2021-04-27 00:00:20|850.24|846.24|849.69|845.69|850.24|846.24|849.64|845.64|26
1619481630000|2021-04-27 00:00:30|849.58|845.58|849.16|845.16|849.58|845.58|849.07|845.07|23
1619481640000|2021-04-27 00:00:40|849.15|845.15|847.06|843.06|849.15|845.15|846.79|842.79|32
1619481650000|2021-04-27 00:00:50|847.04|843.04|848.24|844.24|848.24|844.24|847.04|843.04|31
1619481660000|2021-04-27 00:01:00|848.33|844.33|848.28|844.28|848.35|844.35|848.21|844.21|26
1619481670000|2021-04-27 00:01:10|848.31|844.31|847.86|843.86|848.41|844.41|847.86|843.86|23
1619481680000|2021-04-27 00:01:20|847.85|843.85|847.16|843.16|847.85|843.85|847.11|843.11|31
1619481690000|2021-04-27 00:01:30|847.2|843.2|847.8|843.8|847.86|843.86|847.2|843.2|32
1619481700000|2021-04-27 00:01:40|847.81|843.81|847.56|843.56|847.89|843.89|847.49|843.49|26
1619481710000|2021-04-27 00:01:50|847.53|843.53|847.7|843.7|847.71|843.71|847.45|843.45|27
1619481720000|2021-04-27 00:02:00|847.76|843.76|848.03|844.03|848.51|844.51|847.7|843.7|32
1619481730000|2021-04-27 00:02:10|848.46|844.46|849.22|845.22|849.35|845.35|847.79|843.79|27
1619481740000|2021-04-27 00:02:20|849.04|845.04|850.42|846.42|850.42|846.42|847.54|843.54|22
1619481750000|2021-04-27 00:02:30|850.86|846.86|851.07|847.07|851.16|847.16|850.85|846.85|23
1619481760000|2021-04-27 00:02:40|850.96|846.96|851.11|847.11|851.16|847.16|850.81|846.81|27
1619481770000|2021-04-27 00:02:50|851.12|847.12|852.26|848.26|852.26|848.26|851.12|847.12|31
1619481780000|2021-04-27 00:03:00|852.28|848.28|853.14|849.14|853.15|849.15|852.22|848.22|31
1619481790000|2021-04-27 00:03:10|853.32|849.32|854.24|850.24|854.27|850.27|853.14|849.14|30
1619481800000|2021-04-27 00:03:20|854.25|850.25|854.05|850.05|854.39|850.39|853.86|849.86|33
1619481810000|2021-04-27 00:03:30|854.09|850.09|854.31|850.31|854.31|850.31|853.82|849.82|40
1619481820000|2021-04-27 00:03:40|854.32|850.32|854.49|850.49|854.57|850.57|853.85|849.85|25
1619481830000|2021-04-27 00:03:50|854.5|850.5|854.28|850.28|854.67|850.67|854.28|850.28|31
1619481840000|2021-04-27 00:04:00|854.27|850.27|853.13|849.13|854.28|850.28|853.13|849.13|32
1619481850000|2021-04-27 00:04:10|853.19|849.19|852.99|848.99|853.65|849.65|851.45|847.45|33
1619481860000|2021-04-27 00:04:20|852.94|848.94|852.19|848.19|852.94|848.94|851.55|847.55|31
1619481870000|2021-04-27 00:04:30|852.08|848.08|851.09|847.09|852.08|848.08|851.09|847.09|24
1619481880000|2021-04-27 00:04:40|851.06|847.06|851.03|847.03|851.12|847.12|850.78|846.78|31
1619481890000|2021-04-27 00:04:50|850.94|846.94|848.42|844.42|850.94|846.94|848.38|844.38|33
1619481900000|2021-04-27 00:05:00|848.34|844.34|846.14|842.14|848.34|844.34|846.07|842.07|34
1619481910000|2021-04-27 00:05:10|846.21|842.21|845.18|841.18|846.21|842.21|844.83|840.83|36
1619481920000|2021-04-27 00:05:20|845.1|841.1|845.83|841.83|846.2|842.2|844.9|840.9|36
1619481930000|2021-04-27 00:05:30|845.81|841.81|845.76|841.76|845.84|841.84|845.02|841.02|36
1619481940000|2021-04-27 00:05:40|845.64|841.64|846.29|842.29|846.37|842.37|845.57|841.57|30
1619481950000|2021-04-27 00:05:50|846.28|842.28|845.89|841.89|846.3|842.3|845.89|841.89|37
1619481960000|2021-04-27 00:06:00|845.88|841.88|845.92|841.92|845.92|841.92|845.47|841.47|29
1619481970000|2021-04-27 00:06:10|845.93|841.93|847.54|843.54|847.56|843.56|845.93|841.93|34
1619481980000|2021-04-27 00:06:20|847.53|843.53|847.67|843.67|848.53|844.53|847.36|843.36|36
1619481990000|2021-04-27 00:06:30|847.66|843.66|848.46|844.46|848.9|844.9|847.47|843.47|37
1619482000000|2021-04-27 00:06:40|848.45|844.45|848.77|844.77|849.23|845.23|848.37|844.37|31
1619482010000|2021-04-27 00:06:50|848.81|844.81|849.13|845.13|849.13|845.13|848.38|844.38|33
1619482020000|2021-04-27 00:07:00|849.08|845.08|848.41|844.41|849.43|845.43|848.3|844.3|36
1619482030000|2021-04-27 00:07:10|848.5|844.5|847.82|843.82|848.82|844.82|847.82|843.82|28
1619482040000|2021-04-27 00:07:20|847.78|843.78|848.64|844.64|848.64|844.64|847.7|843.7|36
1619482050000|2021-04-27 00:07:30|848.61|844.61|848.76|844.76|848.83|844.83|848.56|844.56|35
1619482060000|2021-04-27 00:07:40|848.71|844.71|848.07|844.07|848.99|844.99|848.05|844.05|38
1619482070000|2021-04-27 00:07:50|847.77|843.77|847.48|843.48|847.85|843.85|847.26|843.26|33
1619482080000|2021-04-27 00:08:00|847.51|843.51|848.62|844.62|848.62|844.62|847.51|843.51|33
1619482090000|2021-04-27 00:08:10|848.6|844.6|848.76|844.76|848.76|844.76|848.4|844.4|31
1619482100000|2021-04-27 00:08:20|848.77|844.77|848.63|844.63|849.02|845.02|848.63|844.63|37
1619482110000|2021-04-27 00:08:30|848.66|844.66|848.26|844.26|848.96|844.96|848.12|844.12|28
1619482120000|2021-04-27 00:08:40|848.42|844.42|848.63|844.63|848.63|844.63|847.53|843.53|35
1619482130000|2021-04-27 00:08:50|848.67|844.67|848.14|844.14|848.67|844.67|848.11|844.11|31
1619482140000|2021-04-27 00:09:00|848.12|844.12|847.96|843.96|848.14|844.14|847.81|843.81|22
1619482150000|2021-04-27 00:09:10|847.95|843.95|847.88|843.88|847.97|843.97|847.59|843.59|30
1619482160000|2021-04-27 00:09:20|847.86|843.86|848.6|844.6|848.63|844.63|847.71|843.71|29
1619482170000|2021-04-27 00:09:30|848.51|844.51|848.6|844.6|848.69|844.69|848.41|844.41|16
1619482180000|2021-04-27 00:09:40|848.45|844.45|847.49|843.49|848.45|844.45|847.46|843.46|33
1619482190000|2021-04-27 00:09:50|847.51|843.51|848.29|844.29|848.35|844.35|847.48|843.48|37
1619482200000|2021-04-27 00:10:00|848.28|844.28|848.96|844.96|849.13|845.13|848.23|844.23|34
1619482210000|2021-04-27 00:10:10|848.93|844.93|848.53|844.53|848.93|844.93|848.48|844.48|24
1619482220000|2021-04-27 00:10:20|848.54|844.54|848.44|844.44|848.54|844.54|848.42|844.42|13
1619482230000|2021-04-27 00:10:30|848.46|844.46|848.8|844.8|848.83|844.83|848.39|844.39|28
1619482240000|2021-04-27 00:10:40|848.84|844.84|848.49|844.49|849.02|845.02|848.27|844.27|30
1619482250000|2021-04-27 00:10:50|848.48|844.48|848.31|844.31|848.48|844.48|848.02|844.02|27
1619482260000|2021-04-27 00:11:00|848.32|844.32|848.09|844.09|848.44|844.44|848.08|844.08|23
1619482270000|2021-04-27 00:11:10|847.97|843.97|847.02|843.02|848.02|844.02|846.99|842.99|30
1619482280000|2021-04-27 00:11:20|847.11|843.11|847.1|843.1|847.29|843.29|846.7|842.7|28
1619482290000|2021-04-27 00:11:30|846.83|842.83|846.34|842.34|846.91|842.91|846.29|842.29|23
1619482300000|2021-04-27 00:11:40|846.33|842.33|845.85|841.85|846.57|842.57|845.74|841.74|26
1619482310000|2021-04-27 00:11:50|845.95|841.95|846.11|842.11|846.35|842.35|845.95|841.95|34
1619482320000|2021-04-27 00:12:00|846.01|842.01|846.29|842.29|846.48|842.48|846.01|842.01|31
1619482330000|2021-04-27 00:12:10|846.28|842.28|846.13|842.13|846.59|842.59|846.13|842.13|28
1619482340000|2021-04-27 00:12:20|846.22|842.22|845.76|841.76|846.22|842.22|845.76|841.76|24
1619482350000|2021-04-27 00:12:30|845.77|841.77|845.47|841.47|845.88|841.88|845.35|841.35|25
1619482360000|2021-04-27 00:12:40|845.5|841.5|846.13|842.13|846.16|842.16|845.45|841.45|27
1619482370000|2021-04-27 00:12:50|846.12|842.12|846.22|842.22|846.26|842.26|845.92|841.92|30
1619482380000|2021-04-27 00:13:00|846.21|842.21|845.92|841.92|846.23|842.23|845.81|841.81|24
1619482390000|2021-04-27 00:13:10|845.94|841.94|845.52|841.52|845.94|841.94|845.47|841.47|25
1619482400000|2021-04-27 00:13:20|845.39|841.39|844.44|840.44|845.39|841.39|844.44|840.44|27
1619482410000|2021-04-27 00:13:30|844.43|840.43|843.58|839.58|845.1|841.1|843.56|839.56|23
1619482420000|2021-04-27 00:13:40|843.57|839.57|843.12|839.12|843.64|839.64|842.81|838.81|31
1619482430000|2021-04-27 00:13:50|843.11|839.11|843.33|839.33|843.8|839.8|843|839|35
1619482440000|2021-04-27 00:14:00|843.31|839.31|842.9|838.9|843.31|839.31|842.85|838.85|34
1619482450000|2021-04-27 00:14:10|842.76|838.76|842.55|838.55|842.76|838.76|842.53|838.53|36
1619482460000|2021-04-27 00:14:20|842.64|838.64|842.92|838.92|843.15|839.15|842.62|838.62|35
1619482470000|2021-04-27 00:14:30|842.95|838.95|843.33|839.33|843.33|839.33|842.95|838.95|20
1619482480000|2021-04-27 00:14:40|843.34|839.34|844.06|840.06|844.07|840.07|843.34|839.34|31
1619482490000|2021-04-27 00:14:50|844.05|840.05|844.37|840.37|844.56|840.56|844.02|840.02|31
1619482500000|2021-04-27 00:15:00|844.41|840.41|844.72|840.72|844.74|840.74|844.37|840.37|29
1619482510000|2021-04-27 00:15:10|844.85|840.85|845.18|841.18|845.21|841.21|844.85|840.85|20
1619482520000|2021-04-27 00:15:20|845.16|841.16|844.32|840.32|845.19|841.19|844.3|840.3|30
1619482530000|2021-04-27 00:15:30|844.27|840.27|844.24|840.24|844.35|840.35|844.24|840.24|23
1619482540000|2021-04-27 00:15:40|844.21|840.21|843.08|839.08|844.26|840.26|843.07|839.07|31
1619482550000|2021-04-27 00:15:50|842.96|838.96|842.6|838.6|843.02|839.02|842.55|838.55|24
1619482560000|2021-04-27 00:16:00|842.59|838.59|841.88|837.88|842.61|838.61|841.83|837.83|27
1619482570000|2021-04-27 00:16:10|841.87|837.87|841.72|837.72|841.97|837.97|841.54|837.54|33
1619482580000|2021-04-27 00:16:20|841.67|837.67|840.05|836.05|841.75|837.75|840.03|836.03|34
1619482590000|2021-04-27 00:16:30|840.11|836.11|840.98|836.98|840.98|836.98|840.11|836.11|36
1619482600000|2021-04-27 00:16:40|841|837|840.86|836.86|841.05|837.05|840.69|836.69|33
1619482610000|2021-04-27 00:16:50|840.87|836.87|840.39|836.39|840.87|836.87|840.23|836.23|30
1619482620000|2021-04-27 00:17:00|840.23|836.23|840.32|836.32|840.67|836.67|840.17|836.17|28
1619482630000|2021-04-27 00:17:10|840.38|836.38|841.47|837.47|841.47|837.47|840.38|836.38|33
1619482640000|2021-04-27 00:17:20|841.45|837.45|841.65|837.65|841.65|837.65|841.3|837.3|21
1619482650000|2021-04-27 00:17:30|841.64|837.64|841.5|837.5|841.65|837.65|841.31|837.31|29
1619482660000|2021-04-27 00:17:40|841.52|837.52|842.15|838.15|842.2|838.2|841.44|837.44|30
1619482670000|2021-04-27 00:17:50|842.12|838.12|842.02|838.02|842.32|838.32|842|838|22
1619482680000|2021-04-27 00:18:00|841.91|837.91|841.24|837.24|842.05|838.05|841.24|837.24|33
1619482690000|2021-04-27 00:18:10|841.25|837.25|841.87|837.87|841.87|837.87|841.24|837.24|29
1619482700000|2021-04-27 00:18:20|841.88|837.88|842.09|838.09|842.12|838.12|841.88|837.88|28
1619482710000|2021-04-27 00:18:30|842.1|838.1|842.09|838.09|842.13|838.13|841.93|837.93|29
1619482720000|2021-04-27 00:18:40|842.05|838.05|841.08|837.08|842.05|838.05|841.07|837.07|28
1619482730000|2021-04-27 00:18:50|841.07|837.07|840.05|836.05|841.07|837.07|840.02|836.02|32
1619482740000|2021-04-27 00:19:00|840.02|836.02|840.17|836.17|840.18|836.18|840.02|836.02|27
1619482750000|2021-04-27 00:19:10|840.18|836.18|840.76|836.76|840.79|836.79|840.17|836.17|33
1619482760000|2021-04-27 00:19:20|840.69|836.69|840.55|836.55|840.77|836.77|840.4|836.4|32
1619482770000|2021-04-27 00:19:30|840.47|836.47|840.32|836.32|840.63|836.63|840.29|836.29|33
1619482780000|2021-04-27 00:19:40|840.31|836.31|841.45|837.45|841.45|837.45|840.31|836.31|33
1619482790000|2021-04-27 00:19:50|841.46|837.46|841.71|837.71|841.77|837.77|841.46|837.46|16
1619482800000|2021-04-27 00:20:00|841.69|837.69|841.38|837.38|841.71|837.71|841.29|837.29|28
1619482810000|2021-04-27 00:20:10|841.48|837.48|841.11|837.11|841.48|837.48|841|837|30
1619482820000|2021-04-27 00:20:20|841.15|837.15|841.46|837.46|841.62|837.62|841.14|837.14|28
1619482830000|2021-04-27 00:20:30|841.45|837.45|840.7|836.7|841.5|837.5|840.7|836.7|32
1619482840000|2021-04-27 00:20:40|840.71|836.71|840.22|836.22|840.73|836.73|840.17|836.17|30
1619482850000|2021-04-27 00:20:50|840.21|836.21|839.87|835.87|840.21|836.21|839.87|835.87|23
1619482860000|2021-04-27 00:21:00|839.86|835.86|839.5|835.5|839.86|835.86|839.5|835.5|23
1619482870000|2021-04-27 00:21:10|839.48|835.48|839.1|835.1|839.49|835.49|839|835|24
1619482880000|2021-04-27 00:21:20|839.09|835.09|839.34|835.34|839.34|835.34|838.95|834.95|27
1619482890000|2021-04-27 00:21:30|839.29|835.29|838.61|834.61|839.35|835.35|838.6|834.6|26
1619482900000|2021-04-27 00:21:40|838.6|834.6|837.5|833.5|838.6|834.6|837.49|833.49|31
1619482910000|2021-04-27 00:21:50|837.54|833.54|837.51|833.51|837.64|833.64|837.5|833.5|33
1619482920000|2021-04-27 00:22:00|837.5|833.5|837.77|833.77|837.87|833.87|837.5|833.5|26
1619482930000|2021-04-27 00:22:10|837.79|833.79|837.13|833.13|837.81|833.81|837.13|833.13|28
1619482940000|2021-04-27 00:22:20|837.11|833.11|836.64|832.64|837.11|833.11|836.13|832.13|28
1619482950000|2021-04-27 00:22:30|836.65|832.65|836.23|832.23|836.81|832.81|836.13|832.13|34
1619482960000|2021-04-27 00:22:40|836.17|832.17|835.93|831.93|836.21|832.21|835.89|831.89|29
1619482970000|2021-04-27 00:22:50|835.82|831.82|836.1|832.1|836.11|832.11|835.69|831.69|25
1619482980000|2021-04-27 00:23:00|836.09|832.09|836.26|832.26|837.12|833.12|836.09|832.09|34
1619482990000|2021-04-27 00:23:10|836.34|832.34|835.95|831.95|836.5|832.5|835.77|831.77|36
1619483000000|2021-04-27 00:23:20|835.94|831.94|835.79|831.79|836.11|832.11|835.58|831.58|32
1619483010000|2021-04-27 00:23:30|835.85|831.85|836.17|832.17|836.39|832.39|835.75|831.75|32
1619483020000|2021-04-27 00:23:40|836.18|832.18|835.81|831.81|836.21|832.21|835.79|831.79|29
1619483030000|2021-04-27 00:23:50|835.72|831.72|835.98|831.98|836.05|832.05|835.72|831.72|33
1619483040000|2021-04-27 00:24:00|835.94|831.94|836.35|832.35|836.37|832.37|835.89|831.89|32
1619483050000|2021-04-27 00:24:10|836.38|832.38|836.05|832.05|836.41|832.41|835.75|831.75|33
1619483060000|2021-04-27 00:24:20|835.91|831.91|835.84|831.84|836.18|832.18|835.82|831.82|28
1619483070000|2021-04-27 00:24:30|835.85|831.85|836.28|832.28|836.28|832.28|835.85|831.85|22
1619483080000|2021-04-27 00:24:40|836.3|832.3|836.07|832.07|836.34|832.34|836.04|832.04|24
1619483090000|2021-04-27 00:24:50|836|832|835.69|831.69|836.08|832.08|835.51|831.51|34
1619483100000|2021-04-27 00:25:00|835.67|831.67|836.54|832.54|836.67|832.67|835.67|831.67|28
1619483110000|2021-04-27 00:25:10|836.43|832.43|835.65|831.65|836.43|832.43|835.62|831.62|33
1619483120000|2021-04-27 00:25:20|835.71|831.71|835.16|831.16|835.71|831.71|835.02|831.02|34
1619483130000|2021-04-27 00:25:30|835.12|831.12|834.99|830.99|835.16|831.16|834.74|830.74|34
1619483140000|2021-04-27 00:25:40|834.96|830.96|835.24|831.24|835.47|831.47|834.94|830.94|36
1619483150000|2021-04-27 00:25:50|835.32|831.32|835.25|831.25|835.35|831.35|835.13|831.13|29
1619483160000|2021-04-27 00:26:00|835.24|831.24|834.58|830.58|835.35|831.35|834.57|830.57|28
1619483170000|2021-04-27 00:26:10|834.81|830.81|835.03|831.03|835.06|831.06|834.81|830.81|31
1619483180000|2021-04-27 00:26:20|835.04|831.04|834.67|830.67|835.05|831.05|834.53|830.53|33
1619483190000|2021-04-27 00:26:30|834.68|830.68|834.91|830.91|834.93|830.93|834.57|830.57|33
1619483200000|2021-04-27 00:26:40|834.76|830.76|835.03|831.03|835.06|831.06|834.69|830.69|23
1619483210000|2021-04-27 00:26:50|835.07|831.07|835.45|831.45|835.62|831.62|835.07|831.07|30
1619483220000|2021-04-27 00:27:00|835.46|831.46|836.14|832.14|836.26|832.26|835.26|831.26|29
1619483230000|2021-04-27 00:27:10|836.21|832.21|837.16|833.16|837.28|833.28|836.12|832.12|23
1619483240000|2021-04-27 00:27:20|837.2|833.2|837.64|833.64|837.66|833.66|836.98|832.98|27
1619483250000|2021-04-27 00:27:30|837.28|833.28|837.99|833.99|837.99|833.99|837.28|833.28|32
1619483260000|2021-04-27 00:27:40|838|834|837.73|833.73|838.02|834.02|837.64|833.64|25
1619483270000|2021-04-27 00:27:50|837.74|833.74|837.26|833.26|837.81|833.81|837.25|833.25|27
1619483280000|2021-04-27 00:28:00|837.2|833.2|837.28|833.28|837.62|833.62|837.18|833.18|37
1619483290000|2021-04-27 00:28:10|837.12|833.12|836.64|832.64|837.21|833.21|836.62|832.62|25
1619483300000|2021-04-27 00:28:20|836.62|832.62|836.43|832.43|836.62|832.62|836.43|832.43|16
1619483310000|2021-04-27 00:28:30|836.39|832.39|836.17|832.17|836.39|832.39|835.9|831.9|32
1619483320000|2021-04-27 00:28:40|836.03|832.03|835.99|831.99|836.07|832.07|835.9|831.9|18
1619483330000|2021-04-27 00:28:50|835.92|831.92|835.98|831.98|836.13|832.13|835.66|831.66|29
1619483340000|2021-04-27 00:29:00|836.01|832.01|836.19|832.19|836.26|832.26|835.62|831.62|30
1619483350000|2021-04-27 00:29:10|836.2|832.2|836.24|832.24|836.26|832.26|836.15|832.15|28
1619483360000|2021-04-27 00:29:20|836.25|832.25|835.85|831.85|836.25|832.25|835.79|831.79|28
1619483370000|2021-04-27 00:29:30|835.81|831.81|835.39|831.39|835.86|831.86|835.37|831.37|24
1619483380000|2021-04-27 00:29:40|835.4|831.4|835.41|831.41|835.57|831.57|835.38|831.38|34
1619483390000|2021-04-27 00:29:50|835.46|831.46|836.08|832.08|836.08|832.08|835.44|831.44|26
1619483400000|2021-04-27 00:30:00|836.1|832.1|837.08|833.08|837.08|833.08|836.06|832.06|28
1619483410000|2021-04-27 00:30:10|837.04|833.04|837.44|833.44|837.47|833.47|837.04|833.04|20
1619483420000|2021-04-27 00:30:20|837.45|833.45|837.42|833.42|837.55|833.55|837.22|833.22|24
1619483430000|2021-04-27 00:30:30|837.45|833.45|837.74|833.74|837.78|833.78|837.45|833.45|28
1619483440000|2021-04-27 00:30:40|837.75|833.75|838.52|834.52|838.58|834.58|837.74|833.74|18
1619483450000|2021-04-27 00:30:50|838.51|834.51|838.56|834.56|838.58|834.58|838.45|834.45|22
1619483460000|2021-04-27 00:31:00|838.57|834.57|838.82|834.82|838.83|834.83|838.54|834.54|22
1619483470000|2021-04-27 00:31:10|838.83|834.83|840.07|836.07|840.12|836.12|838.83|834.83|26
1619483480000|2021-04-27 00:31:20|840.24|836.24|840.31|836.31|840.52|836.52|840.2|836.2|25
1619483490000|2021-04-27 00:31:30|840.41|836.41|840.86|836.86|840.87|836.87|840.41|836.41|34
1619483500000|2021-04-27 00:31:40|840.87|836.87|841.77|837.77|841.77|837.77|840.79|836.79|35
1619483510000|2021-04-27 00:31:50|841.75|837.75|841.55|837.55|841.99|837.99|841.26|837.26|29
1619483520000|2021-04-27 00:32:00|841.63|837.63|841.18|837.18|841.64|837.64|841.13|837.13|32
1619483530000|2021-04-27 00:32:10|841.22|837.22|841.46|837.46|841.49|837.49|841.22|837.22|17
1619483540000|2021-04-27 00:32:20|841.47|837.47|841.74|837.74|841.75|837.75|841.47|837.47|23
1619483550000|2021-04-27 00:32:30|841.73|837.73|841.78|837.78|841.8|837.8|841.64|837.64|26
1619483560000|2021-04-27 00:32:40|841.77|837.77|842.22|838.22|842.23|838.23|841.7|837.7|22
1619483570000|2021-04-27 00:32:50|842.08|838.08|842.55|838.55|842.63|838.63|842.08|838.08|24
1619483580000|2021-04-27 00:33:00|842.57|838.57|842.59|838.59|842.66|838.66|842.55|838.55|29
1619483590000|2021-04-27 00:33:10|842.57|838.57|842.91|838.91|842.92|838.92|842.36|838.36|22
1619483600000|2021-04-27 00:33:20|842.85|838.85|843.26|839.26|843.26|839.26|842.69|838.69|22
1619483610000|2021-04-27 00:33:30|843.25|839.25|843.19|839.19|843.25|839.25|843.08|839.08|24
1619483620000|2021-04-27 00:33:40|843.16|839.16|843.99|839.99|843.99|839.99|843.09|839.09|29
1619483630000|2021-04-27 00:33:50|844|840|844.17|840.17|844.24|840.24|843.92|839.92|17
1619483640000|2021-04-27 00:34:00|844.16|840.16|843.51|839.51|844.21|840.21|843.18|839.18|31
1619483650000|2021-04-27 00:34:10|843.46|839.46|843.64|839.64|843.81|839.81|843.36|839.36|26
1619483660000|2021-04-27 00:34:20|843.63|839.63|843.18|839.18|843.66|839.66|843.09|839.09|26
1619483670000|2021-04-27 00:34:30|843.15|839.15|843.29|839.29|843.34|839.34|843.12|839.12|26
1619483680000|2021-04-27 00:34:40|843.23|839.23|843.47|839.47|843.73|839.73|843.23|839.23|25
1619483690000|2021-04-27 00:34:50|843.5|839.5|843.53|839.53|843.57|839.57|843.47|839.47|20
1619483700000|2021-04-27 00:35:00|843.55|839.55|842.61|838.61|843.61|839.61|842.6|838.6|31
1619483710000|2021-04-27 00:35:10|842.62|838.62|842.38|838.38|842.62|838.62|842.19|838.19|26
1619483720000|2021-04-27 00:35:20|842.39|838.39|841.92|837.92|842.4|838.4|841.89|837.89|26
1619483730000|2021-04-27 00:35:30|841.91|837.91|841.36|837.36|841.92|837.92|841.33|837.33|21
1619483740000|2021-04-27 00:35:40|841.35|837.35|841.3|837.3|841.37|837.37|841.18|837.18|25
1619483750000|2021-04-27 00:35:50|841.32|837.32|841.94|837.94|841.96|837.96|841.32|837.32|26
1619483760000|2021-04-27 00:36:00|841.95|837.95|842.27|838.27|842.44|838.44|841.85|837.85|22
1619483770000|2021-04-27 00:36:10|842.6|838.6|844.06|840.06|844.11|840.11|842.6|838.6|36
1619483780000|2021-04-27 00:36:20|844.07|840.07|844.01|840.01|844.46|840.46|843.97|839.97|27
1619483790000|2021-04-27 00:36:30|843.9|839.9|843.85|839.85|844.09|840.09|843.7|839.7|33
1619483800000|2021-04-27 00:36:40|843.84|839.84|844.05|840.05|844.2|840.2|843.55|839.55|29
1619483810000|2021-04-27 00:36:50|844.01|840.01|843.99|839.99|844.07|840.07|843.87|839.87|26
1619483820000|2021-04-27 00:37:00|844|840|844.13|840.13|844.34|840.34|843.95|839.95|21
1619483830000|2021-04-27 00:37:10|844.1|840.1|844.15|840.15|844.21|840.21|844.01|840.01|22
1619483840000|2021-04-27 00:37:20|844.13|840.13|844.19|840.19|844.22|840.22|844.06|840.06|18
1619483850000|2021-04-27 00:37:30|844.18|840.18|844.2|840.2|844.22|840.22|844.15|840.15|13
1619483860000|2021-04-27 00:37:40|844.19|840.19|843.68|839.68|844.19|840.19|843.42|839.42|33
1619483870000|2021-04-27 00:37:50|843.69|839.69|843.95|839.95|843.96|839.96|843.63|839.63|29
1619483880000|2021-04-27 00:38:00|843.94|839.94|843.9|839.9|843.96|839.96|843.86|839.86|20
1619483890000|2021-04-27 00:38:10|843.87|839.87|843.94|839.94|843.94|839.94|843.83|839.83|18
1619483900000|2021-04-27 00:38:20|843.93|839.93|844.14|840.14|844.15|840.15|843.87|839.87|21
1619483910000|2021-04-27 00:38:30|844.13|840.13|844.14|840.14|844.29|840.29|844.13|840.13|16
1619483920000|2021-04-27 00:38:40|844.13|840.13|844.24|840.24|844.24|840.24|844.12|840.12|26
1619483930000|2021-04-27 00:38:50|844.2|840.2|843.9|839.9|844.38|840.38|843.82|839.82|24
1619483940000|2021-04-27 00:39:00|843.91|839.91|843.75|839.75|843.93|839.93|843.58|839.58|25
1619483950000|2021-04-27 00:39:10|843.74|839.74|843.71|839.71|843.76|839.76|843.48|839.48|24
1619483960000|2021-04-27 00:39:20|843.7|839.7|844.06|840.06|844.06|840.06|843.67|839.67|25
1619483970000|2021-04-27 00:39:30|844.05|840.05|844.22|840.22|844.48|840.48|844.05|840.05|25
1619483980000|2021-04-27 00:39:40|844.17|840.17|844.26|840.26|844.3|840.3|844.17|840.17|23
1619483990000|2021-04-27 00:39:50|844.27|840.27|843.39|839.39|844.28|840.28|843.39|839.39|33
1619484000000|2021-04-27 00:40:00|843.34|839.34|843.91|839.91|843.91|839.91|843.17|839.17|30
1619484010000|2021-04-27 00:40:10|843.98|839.98|843.77|839.77|844|840|843.71|839.71|30
1619484020000|2021-04-27 00:40:20|843.75|839.75|844.01|840.01|844.28|840.28|843.75|839.75|29
1619484030000|2021-04-27 00:40:30|844.1|840.1|844.12|840.12|844.36|840.36|844.01|840.01|29
1619484040000|2021-04-27 00:40:40|844.07|840.07|843.1|839.1|844.07|840.07|843.1|839.1|35
1619484050000|2021-04-27 00:40:50|843.06|839.06|843.16|839.16|843.46|839.46|842.93|838.93|31
1619484060000|2021-04-27 00:41:00|843.15|839.15|842.75|838.75|843.24|839.24|842.44|838.44|27
1619484070000|2021-04-27 00:41:10|842.76|838.76|842.81|838.81|842.81|838.81|842.58|838.58|20
1619484080000|2021-04-27 00:41:20|842.8|838.8|842.61|838.61|842.8|838.8|842.6|838.6|22
1619484090000|2021-04-27 00:41:30|842.59|838.59|842.53|838.53|842.59|838.59|842.48|838.48|18
1619484100000|2021-04-27 00:41:40|842.54|838.54|842.37|838.37|842.55|838.55|842.33|838.33|24
1619484110000|2021-04-27 00:41:50|842.35|838.35|841.69|837.69|842.35|838.35|841.69|837.69|22
1619484120000|2021-04-27 00:42:00|841.71|837.71|841.23|837.23|841.74|837.74|841.13|837.13|23
1619484130000|2021-04-27 00:42:10|841.2|837.2|840.67|836.67|841.22|837.22|840.67|836.67|22
1619484140000|2021-04-27 00:42:20|840.68|836.68|840.78|836.78|841.12|837.12|840.39|836.39|35
1619484150000|2021-04-27 00:42:30|840.77|836.77|840.7|836.7|840.8|836.8|840.69|836.69|21
1619484160000|2021-04-27 00:42:40|840.69|836.69|840.31|836.31|840.7|836.7|840.3|836.3|27
1619484170000|2021-04-27 00:42:50|840.33|836.33|840.45|836.45|840.47|836.47|840.27|836.27|26
1619484180000|2021-04-27 00:43:00|840.43|836.43|840.18|836.18|840.48|836.48|840.18|836.18|24
1619484190000|2021-04-27 00:43:10|840.15|836.15|839.61|835.61|840.23|836.23|839.61|835.61|25
1619484200000|2021-04-27 00:43:20|839.58|835.58|838.78|834.78|839.58|835.58|838.78|834.78|33
1619484210000|2021-04-27 00:43:30|838.79|834.79|838.76|834.76|838.91|834.91|838.72|834.72|19
1619484220000|2021-04-27 00:43:40|838.79|834.79|838.56|834.56|838.81|834.81|838.47|834.47|23
1619484230000|2021-04-27 00:43:50|838.57|834.57|838.82|834.82|838.87|834.87|838.45|834.45|23
1619484240000|2021-04-27 00:44:00|838.64|834.64|838.18|834.18|838.82|834.82|838.18|834.18|13
1619484250000|2021-04-27 00:44:10|838.15|834.15|839.11|835.11|839.11|835.11|838.15|834.15|24
1619484260000|2021-04-27 00:44:20|839.1|835.1|839.67|835.67|839.79|835.79|839.1|835.1|27
1619484270000|2021-04-27 00:44:30|839.62|835.62|839.35|835.35|839.63|835.63|839.29|835.29|17
1619484280000|2021-04-27 00:44:40|838.6|834.6|838.68|834.68|839.14|835.14|838.56|834.56|23
1619484290000|2021-04-27 00:44:50|838.71|834.71|838.53|834.53|838.77|834.77|838.47|834.47|23
1619484300000|2021-04-27 00:45:00|838.58|834.58|838.78|834.78|838.78|834.78|838.48|834.48|30
1619484310000|2021-04-27 00:45:10|838.99|834.99|838.41|834.41|838.99|834.99|838.23|834.23|30
1619484320000|2021-04-27 00:45:20|838.4|834.4|838.27|834.27|838.4|834.4|838.27|834.27|11
1619484330000|2021-04-27 00:45:30|838.22|834.22|837.87|833.87|838.22|834.22|837.85|833.85|18
1619484340000|2021-04-27 00:45:40|837.9|833.9|837.95|833.95|838.02|834.02|837.9|833.9|17
1619484350000|2021-04-27 00:45:50|837.5|833.5|837.61|833.61|837.7|833.7|837.48|833.48|23
1619484360000|2021-04-27 00:46:00|837.62|833.62|838.48|834.48|838.53|834.53|837.62|833.62|17
1619484370000|2021-04-27 00:46:10|838.36|834.36|837.93|833.93|838.36|834.36|837.89|833.89|12
1619484380000|2021-04-27 00:46:20|838.41|834.41|839.4|835.4|839.41|835.41|838.39|834.39|21
1619484390000|2021-04-27 00:46:30|839.41|835.41|838.52|834.52|839.59|835.59|838.52|834.52|25
1619484400000|2021-04-27 00:46:40|838.49|834.49|838.42|834.42|838.49|834.49|838.29|834.29|20
1619484410000|2021-04-27 00:46:50|838.43|834.43|838.4|834.4|838.48|834.48|838.3|834.3|15
1619484420000|2021-04-27 00:47:00|838.42|834.42|838.3|834.3|838.42|834.42|838.24|834.24|11
1619484430000|2021-04-27 00:47:10|838.29|834.29|838.42|834.42|838.42|834.42|838.22|834.22|25
1619484440000|2021-04-27 00:47:20|838.67|834.67|838.9|834.9|838.91|834.91|838.67|834.67|21
1619484450000|2021-04-27 00:47:30|838.88|834.88|839.37|835.37|839.37|835.37|838.85|834.85|18
1619484460000|2021-04-27 00:47:40|839.45|835.45|840.12|836.12|840.29|836.29|839.45|835.45|29
1619484470000|2021-04-27 00:47:50|840.13|836.13|841.21|837.21|841.53|837.53|840.03|836.03|23
1619484480000|2021-04-27 00:48:00|841.18|837.18|840.57|836.57|841.18|837.18|840.47|836.47|29
1619484490000|2021-04-27 00:48:10|840.56|836.56|840.14|836.14|840.6|836.6|840.13|836.13|31
1619484500000|2021-04-27 00:48:20|839.93|835.93|839.33|835.33|839.97|835.97|839.13|835.13|32
1619484510000|2021-04-27 00:48:30|839.39|835.39|839.43|835.43|839.64|835.64|839.3|835.3|33
1619484520000|2021-04-27 00:48:40|839.41|835.41|839.38|835.38|839.7|835.7|839.3|835.3|26
1619484530000|2021-04-27 00:48:50|839.37|835.37|839.29|835.29|839.39|835.39|839.23|835.23|14
1619484540000|2021-04-27 00:49:00|839.28|835.28|839.29|835.29|839.29|835.29|839.25|835.25|11
1619484550000|2021-04-27 00:49:10|839.25|835.25|839.28|835.28|839.3|835.3|839.22|835.22|8
1619484560000|2021-04-27 00:49:20|839.36|835.36|839.41|835.41|839.43|835.43|839.28|835.28|11
1619484570000|2021-04-27 00:49:30|839.35|835.35|838.87|834.87|839.43|835.43|838.87|834.87|28
1619484580000|2021-04-27 00:49:40|838.73|834.73|838.55|834.55|838.83|834.83|838.54|834.54|21
1619484590000|2021-04-27 00:49:50|838.51|834.51|838.56|834.56|838.56|834.56|838.27|834.27|26
1619484600000|2021-04-27 00:50:00|838.66|834.66|838.43|834.43|838.67|834.67|838.39|834.39|28
1619484610000|2021-04-27 00:50:10|838.42|834.42|838.48|834.48|838.52|834.52|838.37|834.37|31
1619484620000|2021-04-27 00:50:20|838.49|834.49|838.19|834.19|838.5|834.5|838.05|834.05|30
1619484630000|2021-04-27 00:50:30|838.23|834.23|838.44|834.44|838.45|834.45|838.23|834.23|22
1619484640000|2021-04-27 00:50:40|838.38|834.38|838.82|834.82|838.88|834.88|838.38|834.38|16
1619484650000|2021-04-27 00:50:50|839.07|835.07|838.47|834.47|839.12|835.12|838.47|834.47|32
1619484660000|2021-04-27 00:51:00|838.46|834.46|838.65|834.65|838.65|834.65|838.46|834.46|12
1619484670000|2021-04-27 00:51:10|838.63|834.63|838.67|834.67|838.71|834.71|838.58|834.58|16
1619484680000|2021-04-27 00:51:20|838.66|834.66|838.61|834.61|838.68|834.68|838.57|834.57|13
1619484690000|2021-04-27 00:51:30|838.62|834.62|839.24|835.24|839.37|835.37|838.61|834.61|25
1619484700000|2021-04-27 00:51:40|839.23|835.23|838.8|834.8|839.38|835.38|838.8|834.8|29
1619484710000|2021-04-27 00:51:50|838.82|834.82|839.09|835.09|839.14|835.14|838.77|834.77|29
1619484720000|2021-04-27 00:52:00|839.08|835.08|839.01|835.01|839.09|835.09|838.8|834.8|26
1619484730000|2021-04-27 00:52:10|838.97|834.97|839.22|835.22|839.59|835.59|838.93|834.93|27
1619484740000|2021-04-27 00:52:20|839.25|835.25|838.61|834.61|839.25|835.25|838.59|834.59|28
1619484750000|2021-04-27 00:52:30|838.6|834.6|838.99|834.99|839.08|835.08|838.52|834.52|32
1619484760000|2021-04-27 00:52:40|838.9|834.9|839.02|835.02|839.13|835.13|838.9|834.9|27
1619484770000|2021-04-27 00:52:50|839.1|835.1|838.97|834.97|839.1|835.1|838.77|834.77|20
1619484780000|2021-04-27 00:53:00|838.98|834.98|839.15|835.15|839.15|835.15|838.87|834.87|26
1619484790000|2021-04-27 00:53:10|839.14|835.14|839.56|835.56|839.71|835.71|839.06|835.06|22
1619484800000|2021-04-27 00:53:20|839.53|835.53|839.54|835.54|839.58|835.58|838.84|834.84|24
1619484810000|2021-04-27 00:53:30|839.7|835.7|840.09|836.09|840.19|836.19|839.63|835.63|24
1619484820000|2021-04-27 00:53:40|840.07|836.07|839.97|835.97|840.11|836.11|839.97|835.97|11
1619484830000|2021-04-27 00:53:50|839.99|835.99|839.65|835.65|840.14|836.14|839.6|835.6|22
1619484840000|2021-04-27 00:54:00|839.66|835.66|839.3|835.3|839.67|835.67|839.18|835.18|23
1619484850000|2021-04-27 00:54:10|839.31|835.31|839.47|835.47|839.62|835.62|839.31|835.31|24
1619484860000|2021-04-27 00:54:20|839.46|835.46|839.41|835.41|839.66|835.66|839.39|835.39|23
1619484870000|2021-04-27 00:54:30|839.44|835.44|839.4|835.4|839.46|835.46|839.33|835.33|15
1619484880000|2021-04-27 00:54:40|839.38|835.38|839.47|835.47|839.62|835.62|839.32|835.32|25
1619484890000|2021-04-27 00:54:50|839.52|835.52|839.24|835.24|839.52|835.52|838.6|834.6|31
1619484900000|2021-04-27 00:55:00|839.27|835.27|839.46|835.46|839.5|835.5|839.25|835.25|16
1619484910000|2021-04-27 00:55:10|839.47|835.47|839.84|835.84|839.84|835.84|839.38|835.38|15
1619484920000|2021-04-27 00:55:20|839.85|835.85|839.99|835.99|839.99|835.99|839.78|835.78|21
1619484930000|2021-04-27 00:55:30|840.03|836.03|840.23|836.23|840.35|836.35|839.99|835.99|23
1619484940000|2021-04-27 00:55:40|840.25|836.25|840.93|836.93|841.43|837.43|840.25|836.25|32
1619484950000|2021-04-27 00:55:50|840.94|836.94|840.81|836.81|840.95|836.95|840.74|836.74|28
1619484960000|2021-04-27 00:56:00|840.83|836.83|840.63|836.63|840.99|836.99|840.62|836.62|26
1619484970000|2021-04-27 00:56:10|840.68|836.68|840.72|836.72|840.73|836.73|840.42|836.42|26
1619484980000|2021-04-27 00:56:20|840.75|836.75|840.75|836.75|840.78|836.78|840.7|836.7|17
1619484990000|2021-04-27 00:56:30|840.76|836.76|841.45|837.45|841.46|837.46|840.74|836.74|20
1619485000000|2021-04-27 00:56:40|841.44|837.44|840.87|836.87|841.45|837.45|840.77|836.77|27
1619485010000|2021-04-27 00:56:50|840.91|836.91|840.59|836.59|840.91|836.91|840.59|836.59|23
1619485020000|2021-04-27 00:57:00|840.63|836.63|840.96|836.96|840.96|836.96|840.61|836.61|20
1619485030000|2021-04-27 00:57:10|840.95|836.95|840.86|836.86|840.99|836.99|840.86|836.86|17
1619485040000|2021-04-27 00:57:20|840.82|836.82|840.69|836.69|840.82|836.82|840.43|836.43|23
1619485050000|2021-04-27 00:57:30|840.73|836.73|840.66|836.66|840.73|836.73|840.61|836.61|18
1619485060000|2021-04-27 00:57:40|840.65|836.65|840.54|836.54|840.65|836.65|840.52|836.52|8
1619485070000|2021-04-27 00:57:50|840.47|836.47|840.59|836.59|840.72|836.72|840.47|836.47|23
1619485080000|2021-04-27 00:58:00|840.46|836.46|839.96|835.96|840.51|836.51|839.96|835.96|26
1619485090000|2021-04-27 00:58:10|839.8|835.8|839.73|835.73|839.9|835.9|839.65|835.65|17
1619485100000|2021-04-27 00:58:20|839.84|835.84|839.84|835.84|839.89|835.89|839.69|835.69|13
1619485110000|2021-04-27 00:58:30|839.85|835.85|839.85|835.85|839.85|835.85|839.81|835.81|11
1619485120000|2021-04-27 00:58:40|839.81|835.81|839.78|835.78|839.88|835.88|839.68|835.68|19
1619485130000|2021-04-27 00:58:50|839.74|835.74|839.78|835.78|839.78|835.78|839.69|835.69|12
1619485140000|2021-04-27 00:59:00|839.77|835.77|839.4|835.4|839.77|835.77|839.38|835.38|24
1619485150000|2021-04-27 00:59:10|839.41|835.41|839.08|835.08|839.43|835.43|838.94|834.94|18
1619485160000|2021-04-27 00:59:20|839.1|835.1|839.5|835.5|839.58|835.58|839.01|835.01|23
1619485170000|2021-04-27 00:59:30|839.51|835.51|839.56|835.56|839.57|835.57|839.41|835.41|14
1619485180000|2021-04-27 00:59:40|839.45|835.45|839.59|835.59|839.8|835.8|839.45|835.45|11
1619485190000|2021-04-27 00:59:50|839.61|835.61|839.16|835.16|839.61|835.61|839.16|835.16|22
1619485200000|2021-04-27 01:00:00|839.17|835.17|839.22|835.22|839.22|835.22|839.14|835.14|8
1619485210000|2021-04-27 01:00:10|839.23|835.23|838.74|834.74|839.23|835.23|838.74|834.74|23
1619485220000|2021-04-27 01:00:20|838.73|834.73|838.44|834.44|838.73|834.73|838.42|834.42|25
1619485230000|2021-04-27 01:00:30|838.42|834.42|838.7|834.7|838.75|834.75|838.38|834.38|28
1619485240000|2021-04-27 01:00:40|838.62|834.62|838.38|834.38|838.71|834.71|838.37|834.37|24
1619485250000|2021-04-27 01:00:50|838.37|834.37|838.73|834.73|838.73|834.73|838.26|834.26|26
1619485260000|2021-04-27 01:01:00|838.78|834.78|839.08|835.08|839.08|835.08|838.78|834.78|28
1619485270000|2021-04-27 01:01:10|839.09|835.09|838.67|834.67|839.1|835.1|838.65|834.65|22
1619485280000|2021-04-27 01:01:20|838.68|834.68|838.98|834.98|838.98|834.98|838.67|834.67|23
1619485290000|2021-04-27 01:01:30|838.97|834.97|838.95|834.95|839|835|838.83|834.83|21
1619485300000|2021-04-27 01:01:40|838.93|834.93|838.57|834.57|838.96|834.96|838.57|834.57|26
1619485310000|2021-04-27 01:01:50|838.56|834.56|838.96|834.96|839.02|835.02|838.51|834.51|29
1619485320000|2021-04-27 01:02:00|838.98|834.98|838.9|834.9|839.15|835.15|838.9|834.9|27
1619485330000|2021-04-27 01:02:10|838.89|834.89|839.4|835.4|839.4|835.4|838.88|834.88|28
1619485340000|2021-04-27 01:02:20|839.42|835.42|840.41|836.41|840.47|836.47|839.42|835.42|34
1619485350000|2021-04-27 01:02:30|840.27|836.27|840.57|836.57|840.59|836.59|840.26|836.26|22
1619485360000|2021-04-27 01:02:40|840.56|836.56|840.41|836.41|840.56|836.56|840.31|836.31|21
1619485370000|2021-04-27 01:02:50|840.39|836.39|839.79|835.79|840.41|836.41|839.57|835.57|35
1619485380000|2021-04-27 01:03:00|839.8|835.8|840.22|836.22|840.22|836.22|839.75|835.75|32
1619485390000|2021-04-27 01:03:10|840.21|836.21|840.34|836.34|840.34|836.34|840.17|836.17|27
1619485400000|2021-04-27 01:03:20|840.33|836.33|840.35|836.35|840.35|836.35|840.3|836.3|13
1619485410000|2021-04-27 01:03:30|840.3|836.3|841.43|837.43|841.83|837.83|840.29|836.29|33
1619485420000|2021-04-27 01:03:40|841.37|837.37|841.08|837.08|841.37|837.37|840.66|836.66|34
1619485430000|2021-04-27 01:03:50|841.13|837.13|841.39|837.39|841.45|837.45|841.06|837.06|34
1619485440000|2021-04-27 01:04:00|841.41|837.41|841.4|837.4|841.59|837.59|841.38|837.38|28
1619485450000|2021-04-27 01:04:10|841.37|837.37|841.74|837.74|841.74|837.74|841.37|837.37|19
1619485460000|2021-04-27 01:04:20|841.8|837.8|841.3|837.3|841.86|837.86|841.17|837.17|26
1619485470000|2021-04-27 01:04:30|841.31|837.31|841.04|837.04|841.31|837.31|840.85|836.85|27
1619485480000|2021-04-27 01:04:40|841.05|837.05|840.77|836.77|841.19|837.19|840.77|836.77|17
1619485490000|2021-04-27 01:04:50|840.74|836.74|840.72|836.72|841|837|840.59|836.59|32
1619485500000|2021-04-27 01:05:00|840.73|836.73|840.63|836.63|840.75|836.75|840.52|836.52|22
1619485510000|2021-04-27 01:05:10|840.66|836.66|840.99|836.99|841.01|837.01|840.66|836.66|25
1619485520000|2021-04-27 01:05:20|840.97|836.97|840.98|836.98|841|837|840.93|836.93|15
1619485530000|2021-04-27 01:05:30|840.97|836.97|840.98|836.98|840.99|836.99|840.92|836.92|14
1619485540000|2021-04-27 01:05:40|840.94|836.94|840.92|836.92|840.95|836.95|840.92|836.92|10
1619485550000|2021-04-27 01:05:50|840.82|836.82|840.83|836.83|840.87|836.87|840.74|836.74|22
1619485560000|2021-04-27 01:06:00|840.84|836.84|841.59|837.59|841.59|837.59|840.84|836.84|27
1619485570000|2021-04-27 01:06:10|841.62|837.62|841.8|837.8|841.82|837.82|841.62|837.62|11
1619485580000|2021-04-27 01:06:20|841.81|837.81|841.84|837.84|841.88|837.88|841.8|837.8|7
1619485590000|2021-04-27 01:06:30|841.9|837.9|842.06|838.06|842.06|838.06|841.77|837.77|16
1619485600000|2021-04-27 01:06:40|842.08|838.08|842.09|838.09|842.13|838.13|842.05|838.05|8
1619485610000|2021-04-27 01:06:50|842.2|838.2|842.05|838.05|842.2|838.2|842.04|838.04|8
1619485620000|2021-04-27 01:07:00|842.13|838.13|842.15|838.15|842.15|838.15|842.05|838.05|5
1619485630000|2021-04-27 01:07:10|842.18|838.18|842.15|838.15|842.18|838.18|842.15|838.15|2
1619485640000|2021-04-27 01:07:20|842.14|838.14|842.14|838.14|842.2|838.2|842.14|838.14|4
1619485650000|2021-04-27 01:07:30|842.2|838.2|842.13|838.13|842.23|838.23|842.13|838.13|10
1619485660000|2021-04-27 01:07:40|842.23|838.23|842.15|838.15|842.47|838.47|842.15|838.15|13
1619485670000|2021-04-27 01:07:50|842.31|838.31|842.58|838.58|843.23|839.23|842.31|838.31|11
1619485680000|2021-04-27 01:08:00|843.35|839.35|843.19|839.19|843.36|839.36|843.18|839.18|12
1619485690000|2021-04-27 01:08:10|843.2|839.2|843.21|839.21|843.21|839.21|843.16|839.16|3
1619485700000|2021-04-27 01:08:20|843.22|839.22|843.53|839.53|843.53|839.53|843.22|839.22|18
1619485710000|2021-04-27 01:08:30|843.54|839.54|843.55|839.55|843.58|839.58|843.54|839.54|6
1619485720000|2021-04-27 01:08:40|843.59|839.59|843.59|839.59|843.59|839.59|843.59|839.59|1
1619485730000|2021-04-27 01:08:50|843.53|839.53|843.64|839.64|843.64|839.64|843.53|839.53|7
1619485740000|2021-04-27 01:09:00|843.55|839.55|843.68|839.68|843.81|839.81|843.55|839.55|16
1619485750000|2021-04-27 01:09:10|843.69|839.69|843.78|839.78|843.78|839.78|843.69|839.69|9
1619485760000|2021-04-27 01:09:20|843.77|839.77|843.39|839.39|843.77|839.77|843.05|839.05|13
1619485770000|2021-04-27 01:09:30|843.43|839.43|843.72|839.72|843.72|839.72|843.43|839.43|9
1619485780000|2021-04-27 01:09:40|843.71|839.71|843.55|839.55|843.73|839.73|843.54|839.54|18
1619485790000|2021-04-27 01:09:50|843.51|839.51|843.35|839.35|843.52|839.52|843.28|839.28|17
1619485800000|2021-04-27 01:10:00|843.38|839.38|843.29|839.29|843.38|839.38|843.29|839.29|9
1619485810000|2021-04-27 01:10:10|843.3|839.3|843.38|839.38|843.4|839.4|843.3|839.3|7
1619485820000|2021-04-27 01:10:20|843.37|839.37|843.41|839.41|843.41|839.41|843.37|839.37|8
1619485830000|2021-04-27 01:10:30|843.43|839.43|843.55|839.55|843.55|839.55|843.43|839.43|19
1619485840000|2021-04-27 01:10:40|843.54|839.54|843.53|839.53|843.54|839.54|843.52|839.52|3
1619485850000|2021-04-27 01:10:50|843.52|839.52|843.36|839.36|843.52|839.52|842.93|838.93|15
1619485860000|2021-04-27 01:11:00|843.34|839.34|843.47|839.47|843.53|839.53|843.34|839.34|8
1619485870000|2021-04-27 01:11:10|843.48|839.48|843.62|839.62|843.67|839.67|843.48|839.48|8
1619485880000|2021-04-27 01:11:20|843.68|839.68|843.95|839.95|843.96|839.96|843.26|839.26|18
1619485890000|2021-04-27 01:11:30|843.94|839.94|843.82|839.82|844|840|843.73|839.73|12
1619485900000|2021-04-27 01:11:40|843.78|839.78|843.83|839.83|843.83|839.83|843.58|839.58|14
1619485910000|2021-04-27 01:11:50|843.81|839.81|843.61|839.61|843.82|839.82|843.32|839.32|13
1619485920000|2021-04-27 01:12:00|843.62|839.62|843.63|839.63|843.74|839.74|843.35|839.35|15
1619485930000|2021-04-27 01:12:10|843.33|839.33|843.26|839.26|843.44|839.44|843.26|839.26|5
1619485940000|2021-04-27 01:12:20|843.3|839.3|843.34|839.34|843.43|839.43|843.03|839.03|14
1619485950000|2021-04-27 01:12:30|843.46|839.46|843.41|839.41|843.65|839.65|843.3|839.3|16
1619485960000|2021-04-27 01:12:40|843.42|839.42|843.34|839.34|843.51|839.51|843.22|839.22|17
1619485970000|2021-04-27 01:12:50|843.43|839.43|843.34|839.34|843.54|839.54|843.34|839.34|11
1619485990000|2021-04-27 01:13:10|843.48|839.48|843.22|839.22|843.48|839.48|843.14|839.14|5
1619486000000|2021-04-27 01:13:20|843.14|839.14|843.63|839.63|843.71|839.71|843.14|839.14|10
1619486010000|2021-04-27 01:13:30|843.6|839.6|843.89|839.89|843.89|839.89|843.34|839.34|3
1619486020000|2021-04-27 01:13:40|843.88|839.88|843.83|839.83|843.88|839.88|843.45|839.45|8
1619486030000|2021-04-27 01:13:50|843.81|839.81|843.62|839.62|843.81|839.81|843.62|839.62|9
1619486040000|2021-04-27 01:14:00|843.61|839.61|843.85|839.85|843.85|839.85|843.44|839.44|7
1619486050000|2021-04-27 01:14:10|843.86|839.86|843.95|839.95|843.95|839.95|843.46|839.46|11
1619486060000|2021-04-27 01:14:20|843.97|839.97|844.17|840.17|844.25|840.25|843.51|839.51|15
1619486070000|2021-04-27 01:14:30|844.1|840.1|843.98|839.98|844.1|840.1|843.95|839.95|10
1619486080000|2021-04-27 01:14:40|843.99|839.99|843.85|839.85|843.99|839.99|843.83|839.83|5
1619486090000|2021-04-27 01:14:50|843.86|839.86|843.7|839.7|843.88|839.88|843.56|839.56|9
1619486100000|2021-04-27 01:15:00|843.71|839.71|843.79|839.79|843.9|839.9|843.71|839.71|12
1619486110000|2021-04-27 01:15:10|843.77|839.77|843.84|839.84|843.84|839.84|843.34|839.34|26
1619486120000|2021-04-27 01:15:20|843.9|839.9|843.82|839.82|843.98|839.98|843.82|839.82|9
1619486130000|2021-04-27 01:15:30|843.81|839.81|843.86|839.86|843.86|839.86|843.74|839.74|12
1619486140000|2021-04-27 01:15:40|843.89|839.89|843.9|839.9|843.91|839.91|843.89|839.89|4
1619486150000|2021-04-27 01:15:50|843.85|839.85|843.84|839.84|843.87|839.87|843.76|839.76|11
1619486160000|2021-04-27 01:16:00|843.82|839.82|843.61|839.61|843.82|839.82|843.58|839.58|18
1619486170000|2021-04-27 01:16:10|843.55|839.55|843.77|839.77|843.77|839.77|843.55|839.55|7
1619486180000|2021-04-27 01:16:20|843.66|839.66|843.67|839.67|843.77|839.77|843.66|839.66|4
1619486190000|2021-04-27 01:16:30|843.66|839.66|843.64|839.64|843.66|839.66|843.64|839.64|2
1619486200000|2021-04-27 01:16:40|843.55|839.55|843.95|839.95|843.97|839.97|843.55|839.55|11
1619486210000|2021-04-27 01:16:50|843.96|839.96|843.94|839.94|844.1|840.1|843.93|839.93|13
1619486220000|2021-04-27 01:17:00|843.9|839.9|843.87|839.87|843.9|839.9|843.63|839.63|19
1619486230000|2021-04-27 01:17:10|843.93|839.93|844.02|840.02|844.04|840.04|843.93|839.93|13
1619486240000|2021-04-27 01:17:20|844.03|840.03|843.87|839.87|844.08|840.08|843.87|839.87|11
1619486250000|2021-04-27 01:17:30|843.79|839.79|843.67|839.67|843.81|839.81|843.67|839.67|14
1619486260000|2021-04-27 01:17:40|843.68|839.68|843.88|839.88|843.88|839.88|843.67|839.67|10
1619486270000|2021-04-27 01:17:50|843.87|839.87|843.94|839.94|844.06|840.06|843.87|839.87|15
1619486280000|2021-04-27 01:18:00|843.95|839.95|843.97|839.97|843.97|839.97|843.84|839.84|7
1619486290000|2021-04-27 01:18:10|843.91|839.91|843.91|839.91|843.91|839.91|843.76|839.76|13
1619486300000|2021-04-27 01:18:20|843.92|839.92|844|840|844|840|843.84|839.84|15
1619486310000|2021-04-27 01:18:30|844.19|840.19|844.21|840.21|844.22|840.22|844.14|840.14|4
1619486320000|2021-04-27 01:18:40|844.2|840.2|844.24|840.24|844.32|840.32|844.16|840.16|11
1619486330000|2021-04-27 01:18:50|844.25|840.25|844.25|840.25|844.25|840.25|844.25|840.25|1
1619486340000|2021-04-27 01:19:00|844.27|840.27|844.29|840.29|844.32|840.32|844.21|840.21|18
1619486350000|2021-04-27 01:19:10|844.31|840.31|844.53|840.53|844.56|840.56|844.31|840.31|27
1619486360000|2021-04-27 01:19:20|844.56|840.56|844.69|840.69|844.69|840.69|844.51|840.51|29
1619486370000|2021-04-27 01:19:30|844.67|840.67|844.79|840.79|844.79|840.79|844.67|840.67|17
1619486380000|2021-04-27 01:19:40|844.77|840.77|844.79|840.79|844.83|840.83|844.77|840.77|6
1619486390000|2021-04-27 01:19:50|844.8|840.8|845.15|841.15|845.25|841.25|844.8|840.8|17
1619486400000|2021-04-27 01:20:00|844.91|840.91|846.5|842.5|846.5|842.5|844.9|840.9|19
1619486410000|2021-04-27 01:20:10|846.21|842.21|846.48|842.48|846.69|842.69|845.95|841.95|31
1619486420000|2021-04-27 01:20:20|846.8|842.8|847.26|843.26|847.31|843.31|846.8|842.8|21
1619486430000|2021-04-27 01:20:30|847.24|843.24|847.33|843.33|847.36|843.36|847.18|843.18|25
1619486440000|2021-04-27 01:20:40|847.34|843.34|847.09|843.09|847.36|843.36|847.09|843.09|22
1619486450000|2021-04-27 01:20:50|847.19|843.19|846.92|842.92|847.19|843.19|846.92|842.92|25
1619486460000|2021-04-27 01:21:00|846.88|842.88|847.15|843.15|847.18|843.18|846.88|842.88|22
1619486470000|2021-04-27 01:21:10|847.14|843.14|846.59|842.59|847.19|843.19|846.48|842.48|30
1619486480000|2021-04-27 01:21:20|846.57|842.57|846.97|842.97|846.99|842.99|846.51|842.51|34
1619486490000|2021-04-27 01:21:30|847.01|843.01|847.11|843.11|847.39|843.39|847|843|28
1619486500000|2021-04-27 01:21:40|847.06|843.06|847.01|843.01|847.14|843.14|846.99|842.99|24
1619486510000|2021-04-27 01:21:50|847.07|843.07|846.52|842.52|847.09|843.09|846.49|842.49|20
1619486520000|2021-04-27 01:22:00|846.5|842.5|846.14|842.14|846.55|842.55|846.01|842.01|25
1619486530000|2021-04-27 01:22:10|846.17|842.17|846.15|842.15|846.3|842.3|846.06|842.06|21
1619486540000|2021-04-27 01:22:20|846.25|842.25|846.26|842.26|846.38|842.38|846.16|842.16|18
1619486550000|2021-04-27 01:22:30|846.33|842.33|846.35|842.35|846.35|842.35|846.26|842.26|20
1619486560000|2021-04-27 01:22:40|846.26|842.26|846.56|842.56|846.66|842.66|846.26|842.26|31
1619486570000|2021-04-27 01:22:50|846.6|842.6|846.39|842.39|846.6|842.6|846.3|842.3|30
1619486580000|2021-04-27 01:23:00|846.38|842.38|847.07|843.07|847.07|843.07|846.38|842.38|32
1619486590000|2021-04-27 01:23:10|847.29|843.29|846.75|842.75|847.37|843.37|846.35|842.35|23
1619486600000|2021-04-27 01:23:20|846.76|842.76|848.49|844.49|848.5|844.5|846.76|842.76|13
1619486610000|2021-04-27 01:23:30|848.43|844.43|848.04|844.04|848.45|844.45|847.82|843.82|34
1619486620000|2021-04-27 01:23:40|848.09|844.09|847.73|843.73|848.13|844.13|847.71|843.71|22
1619486630000|2021-04-27 01:23:50|847.71|843.71|847.49|843.49|847.71|843.71|847.31|843.31|29
1619486640000|2021-04-27 01:24:00|847.44|843.44|848.14|844.14|848.14|844.14|847.44|843.44|26
1619486650000|2021-04-27 01:24:10|848.11|844.11|848.35|844.35|848.44|844.44|848.05|844.05|15
1619486660000|2021-04-27 01:24:20|848.33|844.33|848.08|844.08|848.37|844.37|848.05|844.05|27
1619486670000|2021-04-27 01:24:30|848.09|844.09|848.15|844.15|848.21|844.21|847.94|843.94|31
1619486680000|2021-04-27 01:24:40|848.14|844.14|848.24|844.24|848.37|844.37|848.14|844.14|19
1619486690000|2021-04-27 01:24:50|848.25|844.25|848.21|844.21|848.35|844.35|848.2|844.2|18
1619486700000|2021-04-27 01:25:00|848.29|844.29|848.33|844.33|848.34|844.34|848.27|844.27|13
1619486710000|2021-04-27 01:25:10|848.34|844.34|848.69|844.69|848.72|844.72|848.34|844.34|20
1619486720000|2021-04-27 01:25:20|848.72|844.72|849.42|845.42|849.46|845.46|848.5|844.5|23
1619486730000|2021-04-27 01:25:30|849.43|845.43|849.95|845.95|849.95|845.95|849.42|845.42|11
1619486740000|2021-04-27 01:25:40|849.92|845.92|849.74|845.74|850.06|846.06|849.67|845.67|12
1619486750000|2021-04-27 01:25:50|849.77|845.77|850.48|846.48|850.55|846.55|849.73|845.73|28
1619486760000|2021-04-27 01:26:00|850.7|846.7|850.67|846.67|850.7|846.7|850.41|846.41|18
1619486770000|2021-04-27 01:26:10|850.61|846.61|850.96|846.96|851|847|850.61|846.61|15
1619486780000|2021-04-27 01:26:20|851|847|850.99|846.99|851.08|847.08|850.94|846.94|10
1619486790000|2021-04-27 01:26:30|851|847|850.98|846.98|851.01|847.01|850.98|846.98|7
1619486800000|2021-04-27 01:26:40|850.97|846.97|850.91|846.91|850.97|846.97|850.67|846.67|22
1619486810000|2021-04-27 01:26:50|850.92|846.92|850.98|846.98|851.07|847.07|850.92|846.92|19
1619486820000|2021-04-27 01:27:00|850.99|846.99|850.71|846.71|850.99|846.99|850.53|846.53|29
1619486830000|2021-04-27 01:27:10|850.69|846.69|850.99|846.99|851.03|847.03|850.69|846.69|16
1619486840000|2021-04-27 01:27:20|850.98|846.98|850.89|846.89|851.01|847.01|850.89|846.89|9
1619486850000|2021-04-27 01:27:30|850.88|846.88|850.58|846.58|850.88|846.88|850.48|846.48|28
1619486860000|2021-04-27 01:27:40|850.5|846.5|850.58|846.58|850.64|846.64|850.35|846.35|31
1619486870000|2021-04-27 01:27:50|850.51|846.51|850.73|846.73|850.73|846.73|850.5|846.5|26
1619486880000|2021-04-27 01:28:00|850.69|846.69|851.04|847.04|851.13|847.13|850.69|846.69|26
1619486890000|2021-04-27 01:28:10|851.01|847.01|851.4|847.4|851.42|847.42|851.01|847.01|11
1619486900000|2021-04-27 01:28:20|851.42|847.42|851.66|847.66|851.7|847.7|851.4|847.4|19
1619486910000|2021-04-27 01:28:30|851.7|847.7|851.65|847.65|851.7|847.7|851.57|847.57|19
1619486920000|2021-04-27 01:28:40|851.66|847.66|851.66|847.66|851.74|847.74|851.61|847.61|16
1619486930000|2021-04-27 01:28:50|851.7|847.7|851.78|847.78|851.89|847.89|851.61|847.61|29
1619486940000|2021-04-27 01:29:00|851.73|847.73|851.71|847.71|851.79|847.79|851.42|847.42|26
1619486950000|2021-04-27 01:29:10|851.76|847.76|852.45|848.45|852.45|848.45|851.73|847.73|28
1619486960000|2021-04-27 01:29:20|852.46|848.46|852.41|848.41|852.54|848.54|852.4|848.4|17
1619486970000|2021-04-27 01:29:30|852.42|848.42|852.54|848.54|852.75|848.75|852.25|848.25|24
1619486980000|2021-04-27 01:29:40|852.55|848.55|853.01|849.01|853.01|849.01|852.49|848.49|19
1619486990000|2021-04-27 01:29:50|853.24|849.24|853.94|849.94|853.94|849.94|853.23|849.23|29
1619487000000|2021-04-27 01:30:00|853.88|849.88|853.73|849.73|854.36|850.36|853.41|849.41|33
1619487010000|2021-04-27 01:30:10|853.65|849.65|853.33|849.33|853.67|849.67|853.33|849.33|22
1619487020000|2021-04-27 01:30:20|853.3|849.3|852.92|848.92|853.3|849.3|852.86|848.86|31
1619487030000|2021-04-27 01:30:30|852.84|848.84|852.79|848.79|852.87|848.87|852.5|848.5|23
1619487040000|2021-04-27 01:30:40|852.83|848.83|852.18|848.18|852.92|848.92|852.18|848.18|28
1619487050000|2021-04-27 01:30:50|852.12|848.12|851.79|847.79|852.12|848.12|851.79|847.79|37
1619487060000|2021-04-27 01:31:00|851.7|847.7|852.4|848.4|852.53|848.53|851.7|847.7|27
1619487070000|2021-04-27 01:31:10|852.44|848.44|851.95|847.95|852.45|848.45|851.84|847.84|30
1619487080000|2021-04-27 01:31:20|851.94|847.94|852.03|848.03|852.06|848.06|851.94|847.94|21
1619487090000|2021-04-27 01:31:30|851.95|847.95|850.89|846.89|851.95|847.95|850.83|846.83|30
1619487100000|2021-04-27 01:31:40|850.77|846.77|850.51|846.51|850.77|846.77|850.51|846.51|20
1619487110000|2021-04-27 01:31:50|850.49|846.49|850.48|846.48|850.59|846.59|850.42|846.42|17
1619487120000|2021-04-27 01:32:00|850.49|846.49|850.52|846.52|850.99|846.99|850.48|846.48|38
1619487130000|2021-04-27 01:32:10|850.48|846.48|849.51|845.51|850.48|846.48|849.51|845.51|32
1619487140000|2021-04-27 01:32:20|849.52|845.52|849.26|845.26|849.58|845.58|849.15|845.15|31
1619487150000|2021-04-27 01:32:30|849.27|845.27|848.9|844.9|849.42|845.42|848.89|844.89|30
1619487160000|2021-04-27 01:32:40|848.91|844.91|849.14|845.14|849.18|845.18|848.58|844.58|33
1619487170000|2021-04-27 01:32:50|849.12|845.12|848.71|844.71|849.15|845.15|848.71|844.71|26
1619487180000|2021-04-27 01:33:00|848.69|844.69|848.51|844.51|848.7|844.7|848.51|844.51|16
1619487190000|2021-04-27 01:33:10|848.49|844.49|849.4|845.4|849.4|845.4|848.47|844.47|32
1619487200000|2021-04-27 01:33:20|849.37|845.37|849.78|845.78|850.18|846.18|849.31|845.31|28
1619487210000|2021-04-27 01:33:30|849.79|845.79|850.14|846.14|850.21|846.21|849.79|845.79|27
1619487220000|2021-04-27 01:33:40|850.11|846.11|850.26|846.26|850.26|846.26|850.06|846.06|28
1619487230000|2021-04-27 01:33:50|850.1|846.1|849.92|845.92|850.1|846.1|849.87|845.87|30
1619487240000|2021-04-27 01:34:00|849.93|845.93|851.09|847.09|851.11|847.11|849.9|845.9|33
1619487250000|2021-04-27 01:34:10|851.13|847.13|851.4|847.4|851.45|847.45|851.1|847.1|23
1619487260000|2021-04-27 01:34:20|851.39|847.39|851.31|847.31|851.56|847.56|851.21|847.21|18
1619487270000|2021-04-27 01:34:30|851.27|847.27|850.93|846.93|851.33|847.33|850.93|846.93|28
1619487280000|2021-04-27 01:34:40|850.95|846.95|850.95|846.95|851.02|847.02|850.81|846.81|28
1619487290000|2021-04-27 01:34:50|850.99|846.99|851.15|847.15|851.28|847.28|850.93|846.93|31
1619487300000|2021-04-27 01:35:00|851.36|847.36|852.07|848.07|852.24|848.24|851.26|847.26|34
1619487310000|2021-04-27 01:35:10|852.05|848.05|852.02|848.02|852.24|848.24|851.93|847.93|25
1619487320000|2021-04-27 01:35:20|852.01|848.01|851.73|847.73|852.12|848.12|851.47|847.47|29
1619487330000|2021-04-27 01:35:30|851.75|847.75|852.39|848.39|852.39|848.39|851.75|847.75|30
1619487340000|2021-04-27 01:35:40|852.48|848.48|851.92|847.92|852.67|848.67|851.89|847.89|30
1619487350000|2021-04-27 01:35:50|851.91|847.91|851.48|847.48|851.91|847.91|851.48|847.48|28
1619487360000|2021-04-27 01:36:00|851.51|847.51|851.45|847.45|851.51|847.51|851.18|847.18|22
1619487370000|2021-04-27 01:36:10|851.54|847.54|851.49|847.49|851.76|847.76|851.49|847.49|25
1619487380000|2021-04-27 01:36:20|851.61|847.61|851.64|847.64|851.82|847.82|851.47|847.47|30
1619487390000|2021-04-27 01:36:30|851.49|847.49|850.85|846.85|851.59|847.59|850.85|846.85|27
1619487400000|2021-04-27 01:36:40|850.87|846.87|850.47|846.47|850.87|846.87|850.47|846.47|15
1619487410000|2021-04-27 01:36:50|850.45|846.45|850.29|846.29|850.45|846.45|850.23|846.23|13
1619487420000|2021-04-27 01:37:00|850.28|846.28|850.2|846.2|850.32|846.32|850.2|846.2|14
1619487430000|2021-04-27 01:37:10|850.21|846.21|850.23|846.23|850.47|846.47|850.15|846.15|9
1619487440000|2021-04-27 01:37:20|850.31|846.31|849.85|845.85|850.31|846.31|849.84|845.84|13
1619487450000|2021-04-27 01:37:30|849.84|845.84|849|845|850.06|846.06|848.98|844.98|20
1619487460000|2021-04-27 01:37:40|848.99|844.99|849.67|845.67|849.67|845.67|848.85|844.85|30
1619487470000|2021-04-27 01:37:50|849.66|845.66|850.11|846.11|850.11|846.11|849.61|845.61|25
1619487480000|2021-04-27 01:38:00|850.15|846.15|850.24|846.24|850.28|846.28|850.09|846.09|16
1619487490000|2021-04-27 01:38:10|850.1|846.1|850.38|846.38|850.63|846.63|850.09|846.09|14
1619487500000|2021-04-27 01:38:20|850.36|846.36|850.12|846.12|850.36|846.36|850.11|846.11|14
1619487510000|2021-04-27 01:38:30|850.26|846.26|850.77|846.77|850.86|846.86|850.15|846.15|17
1619487520000|2021-04-27 01:38:40|850.76|846.76|850.68|846.68|850.76|846.76|850.45|846.45|20
1619487530000|2021-04-27 01:38:50|850.49|846.49|850.7|846.7|851.06|847.06|850.26|846.26|15
1619487540000|2021-04-27 01:39:00|850.71|846.71|850.4|846.4|851.05|847.05|850.32|846.32|27
1619487550000|2021-04-27 01:39:10|850.44|846.44|850.56|846.56|850.57|846.57|850.38|846.38|9
1619487560000|2021-04-27 01:39:20|850.6|846.6|850.38|846.38|850.71|846.71|850.38|846.38|20
1619487570000|2021-04-27 01:39:30|850.39|846.39|850.37|846.37|850.39|846.39|849.99|845.99|28
1619487580000|2021-04-27 01:39:40|850.4|846.4|850.2|846.2|850.41|846.41|850.2|846.2|12
1619487590000|2021-04-27 01:39:50|850.19|846.19|850.27|846.27|850.27|846.27|850.05|846.05|17
1619487600000|2021-04-27 01:40:00|850.26|846.26|850.65|846.65|850.72|846.72|850.21|846.21|15
1619487610000|2021-04-27 01:40:10|850.72|846.72|850.92|846.92|851.09|847.09|850.72|846.72|27
1619487620000|2021-04-27 01:40:20|850.93|846.93|851.32|847.32|851.37|847.37|850.81|846.81|27
1619487630000|2021-04-27 01:40:30|851.33|847.33|851.33|847.33|851.4|847.4|851.31|847.31|12
1619487640000|2021-04-27 01:40:40|851.27|847.27|851.51|847.51|851.51|847.51|850.74|846.74|22
1619487650000|2021-04-27 01:40:50|851.52|847.52|851.65|847.65|851.75|847.75|851.52|847.52|15
1619487660000|2021-04-27 01:41:00|851.7|847.7|851.63|847.63|851.91|847.91|851.61|847.61|19
1619487670000|2021-04-27 01:41:10|851.58|847.58|851.63|847.63|851.63|847.63|851.37|847.37|20
1619487680000|2021-04-27 01:41:20|851.65|847.65|851.49|847.49|851.65|847.65|851.49|847.49|16
1619487690000|2021-04-27 01:41:30|851.5|847.5|851.21|847.21|851.5|847.5|851.16|847.16|21
1619487700000|2021-04-27 01:41:40|851.22|847.22|851.42|847.42|851.42|847.42|851.22|847.22|10
1619487710000|2021-04-27 01:41:50|851.43|847.43|851.56|847.56|851.62|847.62|851.43|847.43|14
1619487720000|2021-04-27 01:42:00|851.55|847.55|850.76|846.76|851.55|847.55|850.76|846.76|17
1619487730000|2021-04-27 01:42:10|851.25|847.25|851.31|847.31|851.44|847.44|851.25|847.25|7
1619487740000|2021-04-27 01:42:20|851.37|847.37|851.29|847.29|851.41|847.41|850.77|846.77|14
1619487750000|2021-04-27 01:42:30|850.88|846.88|851.17|847.17|851.17|847.17|850.83|846.83|29
1619487760000|2021-04-27 01:42:40|851.21|847.21|851.3|847.3|851.3|847.3|851.12|847.12|12
1619487770000|2021-04-27 01:42:50|851.24|847.24|850.88|846.88|851.24|847.24|850.88|846.88|8
1619487780000|2021-04-27 01:43:00|850.8|846.8|850.98|846.98|851.15|847.15|850.8|846.8|16
1619487790000|2021-04-27 01:43:10|851|847|850.95|846.95|851.06|847.06|850.89|846.89|14
1619487800000|2021-04-27 01:43:20|850.96|846.96|850.9|846.9|850.97|846.97|850.83|846.83|13
1619487810000|2021-04-27 01:43:30|850.89|846.89|851.32|847.32|851.33|847.33|850.89|846.89|10
1619487820000|2021-04-27 01:43:40|851.33|847.33|851.86|847.86|851.86|847.86|851.33|847.33|20
1619487830000|2021-04-27 01:43:50|851.85|847.85|852.23|848.23|852.43|848.43|851.83|847.83|21
1619487840000|2021-04-27 01:44:00|852.2|848.2|852.03|848.03|852.34|848.34|852.01|848.01|25
1619487850000|2021-04-27 01:44:10|852.04|848.04|852.43|848.43|852.43|848.43|851.58|847.58|20
1619487860000|2021-04-27 01:44:20|852.29|848.29|852.31|848.31|852.39|848.39|851.51|847.51|21
1619487870000|2021-04-27 01:44:30|852.15|848.15|852.41|848.41|852.76|848.76|851.64|847.64|13
1619487880000|2021-04-27 01:44:40|852.46|848.46|852.7|848.7|852.7|848.7|852.45|848.45|10
1619487890000|2021-04-27 01:44:50|852.98|848.98|853.69|849.69|853.69|849.69|852.56|848.56|25
1619487900000|2021-04-27 01:45:00|853.61|849.61|853.63|849.63|853.73|849.73|853.51|849.51|21
1619487910000|2021-04-27 01:45:10|853.57|849.57|854.04|850.04|854.04|850.04|853.52|849.52|23
1619487920000|2021-04-27 01:45:20|853.98|849.98|854.05|850.05|854.32|850.32|853.98|849.98|16
1619487930000|2021-04-27 01:45:30|854.09|850.09|854.37|850.37|854.37|850.37|854.09|850.09|17
1619487940000|2021-04-27 01:45:40|854.39|850.39|855.44|851.44|855.44|851.44|854.37|850.37|22
1619487950000|2021-04-27 01:45:50|855.5|851.5|855.62|851.62|855.95|851.95|855.41|851.41|12
1619487960000|2021-04-27 01:46:00|855.7|851.7|855.02|851.02|856.05|852.05|854.15|850.15|20
1619487970000|2021-04-27 01:46:10|855.26|851.26|856.27|852.27|856.32|852.32|855.26|851.26|6
1619487980000|2021-04-27 01:46:20|856.36|852.36|856.26|852.26|856.36|852.36|856.14|852.14|14
1619487990000|2021-04-27 01:46:30|856.18|852.18|856.19|852.19|856.29|852.29|856.05|852.05|9
1619488000000|2021-04-27 01:46:40|856.05|852.05|856.15|852.15|856.24|852.24|855.7|851.7|15
1619488010000|2021-04-27 01:46:50|856.07|852.07|856|852|856.24|852.24|855.53|851.53|16
1619488020000|2021-04-27 01:47:00|856.3|852.3|856.54|852.54|856.54|852.54|856.28|852.28|7
1619488030000|2021-04-27 01:47:10|856.52|852.52|856.68|852.68|857.11|853.11|856.5|852.5|15
1619488040000|2021-04-27 01:47:20|857.03|853.03|856.83|852.83|857.3|853.3|856.83|852.83|14
1619488050000|2021-04-27 01:47:30|856.88|852.88|856.88|852.88|857.24|853.24|856.82|852.82|18
1619488060000|2021-04-27 01:47:40|856.98|852.98|857.2|853.2|857.2|853.2|856.98|852.98|3
1619488070000|2021-04-27 01:47:50|856.99|852.99|857.41|853.41|857.41|853.41|856.99|852.99|3
1619488080000|2021-04-27 01:48:00|857.54|853.54|857.83|853.83|857.83|853.83|857.5|853.5|8
1619488090000|2021-04-27 01:48:10|857.88|853.88|858.09|854.09|858.09|854.09|857.88|853.88|3
1619488100000|2021-04-27 01:48:20|858.25|854.25|858.15|854.15|858.48|854.48|858.15|854.15|14
1619488110000|2021-04-27 01:48:30|858.11|854.11|860.09|856.09|860.1|856.1|857.65|853.65|22
1619488120000|2021-04-27 01:48:40|860.17|856.17|861.1|857.1|861.3|857.3|859.23|855.23|29
1619488130000|2021-04-27 01:48:50|861.11|857.11|861.93|857.93|862.1|858.1|861.11|857.11|28
1619488140000|2021-04-27 01:49:00|861.95|857.95|861.69|857.69|862.04|858.04|861.63|857.63|25
1619488150000|2021-04-27 01:49:10|861.95|857.95|861.41|857.41|861.95|857.95|861.39|857.39|27
1619488160000|2021-04-27 01:49:20|861.35|857.35|862.21|858.21|862.21|858.21|861.35|857.35|28
1619488170000|2021-04-27 01:49:30|862.38|858.38|862.2|858.2|862.51|858.51|862.05|858.05|27
1619488180000|2021-04-27 01:49:40|862.21|858.21|862.63|858.63|862.71|858.71|862.15|858.15|27
1619488190000|2021-04-27 01:49:50|862.64|858.64|862.7|858.7|862.76|858.76|862.29|858.29|24
1619488200000|2021-04-27 01:50:00|862.77|858.77|864.04|860.04|864.17|860.17|862.7|858.7|33
1619488210000|2021-04-27 01:50:10|864.42|860.42|864.41|860.41|864.54|860.54|864.36|860.36|21
1619488220000|2021-04-27 01:50:20|864.43|860.43|864.34|860.34|864.43|860.43|863.97|859.97|25
1619488230000|2021-04-27 01:50:30|864.27|860.27|862.82|858.82|864.32|860.32|862.82|858.82|29
1619488240000|2021-04-27 01:50:40|862.85|858.85|862.01|858.01|863.02|859.02|861.91|857.91|32
1619488250000|2021-04-27 01:50:50|862.02|858.02|861.98|857.98|862.02|858.02|860.9|856.9|35
1619488260000|2021-04-27 01:51:00|861.87|857.87|862.03|858.03|862.21|858.21|861.73|857.73|20
1619488270000|2021-04-27 01:51:10|862.05|858.05|861.94|857.94|862.44|858.44|861.91|857.91|27
1619488280000|2021-04-27 01:51:20|861.69|857.69|860.78|856.78|861.74|857.74|860.78|856.78|30
1619488290000|2021-04-27 01:51:30|860.73|856.73|860.96|856.96|861.21|857.21|860.73|856.73|33
1619488300000|2021-04-27 01:51:40|860.99|856.99|860.89|856.89|861.24|857.24|860.83|856.83|23
1619488310000|2021-04-27 01:51:50|860.86|856.86|860.6|856.6|860.89|856.89|860.44|856.44|27
1619488320000|2021-04-27 01:52:00|860.69|856.69|861.03|857.03|861.23|857.23|860.69|856.69|28
1619488330000|2021-04-27 01:52:10|861.07|857.07|861.49|857.49|861.88|857.88|861.07|857.07|30
1619488340000|2021-04-27 01:52:20|861.5|857.5|860.8|856.8|861.5|857.5|860.32|856.32|33
1619488350000|2021-04-27 01:52:30|860.77|856.77|860.79|856.79|860.96|856.96|860.76|856.76|27
1619488360000|2021-04-27 01:52:40|860.8|856.8|860.64|856.64|860.8|856.8|860.57|856.57|19
1619488370000|2021-04-27 01:52:50|860.63|856.63|860.32|856.32|860.7|856.7|860.32|856.32|20
1619488380000|2021-04-27 01:53:00|860.31|856.31|860.41|856.41|860.41|856.41|860.19|856.19|26
1619488390000|2021-04-27 01:53:10|860.43|856.43|861.69|857.69|861.69|857.69|860.43|856.43|22
1619488400000|2021-04-27 01:53:20|861.7|857.7|860.97|856.97|861.74|857.74|860.97|856.97|25
1619488410000|2021-04-27 01:53:30|860.94|856.94|860.88|856.88|861.17|857.17|860.48|856.48|33
1619488420000|2021-04-27 01:53:40|860.95|856.95|861.04|857.04|861.07|857.07|860.95|856.95|29
1619488430000|2021-04-27 01:53:50|861.02|857.02|861.49|857.49|861.49|857.49|861|857|25
1619488440000|2021-04-27 01:54:00|861.55|857.55|862.03|858.03|862.03|858.03|861.51|857.51|18
1619488450000|2021-04-27 01:54:10|862.04|858.04|861.65|857.65|862.8|858.8|861.65|857.65|29
1619488460000|2021-04-27 01:54:20|861.66|857.66|861.38|857.38|861.82|857.82|861.38|857.38|28
1619488470000|2021-04-27 01:54:30|861.45|857.45|861.32|857.32|861.52|857.52|861.32|857.32|23
1619488480000|2021-04-27 01:54:40|861.25|857.25|860.63|856.63|861.25|857.25|860.61|856.61|29
1619488490000|2021-04-27 01:54:50|860.64|856.64|859.8|855.8|860.64|856.64|859.67|855.67|22
1619488500000|2021-04-27 01:55:00|859.76|855.76|859.52|855.52|859.87|855.87|859.52|855.52|21
1619488510000|2021-04-27 01:55:10|859.53|855.53|859.17|855.17|859.53|855.53|859.16|855.16|16
1619488520000|2021-04-27 01:55:20|859.23|855.23|859.4|855.4|859.49|855.49|859.2|855.2|22
1619488530000|2021-04-27 01:55:30|859.5|855.5|859.8|855.8|860|856|859.47|855.47|28
1619488540000|2021-04-27 01:55:40|859.78|855.78|859.04|855.04|859.78|855.78|859.03|855.03|28
1619488550000|2021-04-27 01:55:50|859.05|855.05|859.06|855.06|859.44|855.44|858.65|854.65|21
1619488560000|2021-04-27 01:56:00|859.08|855.08|859.79|855.79|859.96|855.96|859.06|855.06|29
1619488570000|2021-04-27 01:56:10|860.16|856.16|860.61|856.61|860.61|856.61|859.83|855.83|25
1619488580000|2021-04-27 01:56:20|860.33|856.33|860.15|856.15|861.06|857.06|859.66|855.66|28
1619488590000|2021-04-27 01:56:30|860.38|856.38|860.15|856.15|860.81|856.81|860.03|856.03|21
1619488600000|2021-04-27 01:56:40|860.16|856.16|862|858|862.04|858.04|859.66|855.66|12
1619488610000|2021-04-27 01:56:50|862.05|858.05|861.87|857.87|862.26|858.26|861.75|857.75|17
1619488620000|2021-04-27 01:57:00|861.89|857.89|862.82|858.82|862.82|858.82|861.87|857.87|31
1619488630000|2021-04-27 01:57:10|862.81|858.81|862.52|858.52|862.81|858.81|862.39|858.39|16
1619488640000|2021-04-27 01:57:20|862.69|858.69|863.18|859.18|863.54|859.54|862.41|858.41|33
1619488650000|2021-04-27 01:57:30|863.37|859.37|862.67|858.67|863.48|859.48|862.38|858.38|28
1619488660000|2021-04-27 01:57:40|862.7|858.7|863.32|859.32|863.34|859.34|862.65|858.65|30
1619488670000|2021-04-27 01:57:50|863.24|859.24|863.92|859.92|863.92|859.92|863.17|859.17|21
1619488680000|2021-04-27 01:58:00|863.86|859.86|863.66|859.66|863.9|859.9|863.5|859.5|33
1619488690000|2021-04-27 01:58:10|863.64|859.64|863.69|859.69|863.84|859.84|863.61|859.61|30
1619488700000|2021-04-27 01:58:20|863.78|859.78|863.26|859.26|863.78|859.78|862.87|858.87|36
1619488710000|2021-04-27 01:58:30|863.27|859.27|863.15|859.15|863.82|859.82|863.02|859.02|37
1619488720000|2021-04-27 01:58:40|863.06|859.06|862.91|858.91|863.23|859.23|862.73|858.73|31
1619488730000|2021-04-27 01:58:50|862.93|858.93|861.56|857.56|862.93|858.93|861.39|857.39|34
1619488740000|2021-04-27 01:59:00|861.57|857.57|860.69|856.69|861.7|857.7|860.67|856.67|31
1619488750000|2021-04-27 01:59:10|860.71|856.71|860.88|856.88|860.88|856.88|860.5|856.5|31
1619488760000|2021-04-27 01:59:20|861.01|857.01|861.17|857.17|861.38|857.38|860.83|856.83|25
1619488770000|2021-04-27 01:59:30|861.23|857.23|861.39|857.39|861.49|857.49|861.22|857.22|21
1619488780000|2021-04-27 01:59:40|861.27|857.27|861.23|857.23|861.51|857.51|860.98|856.98|28
1619488790000|2021-04-27 01:59:50|861.19|857.19|861.06|857.06|861.22|857.22|860.83|856.83|28
1619488800000|2021-04-27 02:00:00|861.07|857.07|861.22|857.22|861.28|857.28|860.87|856.87|29
1619488810000|2021-04-27 02:00:10|861.23|857.23|861.06|857.06|861.32|857.32|861.06|857.06|19
1619488820000|2021-04-27 02:00:20|861.05|857.05|861.4|857.4|861.46|857.46|860.88|856.88|33
1619488830000|2021-04-27 02:00:30|861.56|857.56|861.73|857.73|861.9|857.9|861.5|857.5|25
1619488840000|2021-04-27 02:00:40|861.81|857.81|863.07|859.07|863.07|859.07|861.74|857.74|29
1619488850000|2021-04-27 02:00:50|863.08|859.08|863.81|859.81|863.88|859.88|863.08|859.08|31
1619488860000|2021-04-27 02:01:00|863.73|859.73|864.2|860.2|864.2|860.2|863.73|859.73|18
1619488870000|2021-04-27 02:01:10|863.81|859.81|865.31|861.31|865.31|861.31|863.81|859.81|15
1619488880000|2021-04-27 02:01:20|865.28|861.28|866.48|862.48|866.48|862.48|865.28|861.28|25
1619488890000|2021-04-27 02:01:30|866.41|862.41|866.22|862.22|866.6|862.6|865.82|861.82|25
1619488900000|2021-04-27 02:01:40|866.31|862.31|866.57|862.57|866.57|862.57|866.09|862.09|23
1619488910000|2021-04-27 02:01:50|866.84|862.84|867.07|863.07|867.27|863.27|866.41|862.41|25
1619488920000|2021-04-27 02:02:00|867|863|866.77|862.77|867.05|863.05|866.6|862.6|28
1619488930000|2021-04-27 02:02:10|866.78|862.78|866.31|862.31|866.78|862.78|866.31|862.31|27
1619488940000|2021-04-27 02:02:20|866.3|862.3|865.75|861.75|866.39|862.39|865.7|861.7|29
1619488950000|2021-04-27 02:02:30|865.61|861.61|865.67|861.67|865.77|861.77|865.59|861.59|9
1619488960000|2021-04-27 02:02:40|865.74|861.74|865.87|861.87|866.27|862.27|865.68|861.68|19
1619488970000|2021-04-27 02:02:50|865.91|861.91|864.66|860.66|865.94|861.94|864.61|860.61|28
1619488980000|2021-04-27 02:03:00|864.69|860.69|864.68|860.68|864.72|860.72|864.57|860.57|29
1619488990000|2021-04-27 02:03:10|864.66|860.66|864.84|860.84|864.9|860.9|864.54|860.54|24
1619489000000|2021-04-27 02:03:20|864.85|860.85|865.08|861.08|865.17|861.17|864.56|860.56|22
1619489010000|2021-04-27 02:03:30|865.11|861.11|864.43|860.43|865.14|861.14|864.11|860.11|29
1619489020000|2021-04-27 02:03:40|864.49|860.49|863.93|859.93|864.49|860.49|863.71|859.71|30
1619489030000|2021-04-27 02:03:50|864.07|860.07|863.45|859.45|864.24|860.24|863.36|859.36|31
1619489040000|2021-04-27 02:04:00|863.44|859.44|862.38|858.38|863.57|859.57|862.38|858.38|22
1619489050000|2021-04-27 02:04:10|862.33|858.33|862.31|858.31|862.47|858.47|861.88|857.88|29
1619489060000|2021-04-27 02:04:20|862.32|858.32|862.25|858.25|862.37|858.37|862.03|858.03|28
1619489070000|2021-04-27 02:04:30|862.23|858.23|862.21|858.21|862.25|858.25|862.16|858.16|14
1619489080000|2021-04-27 02:04:40|862.2|858.2|861.81|857.81|862.2|858.2|861.65|857.65|29
1619489090000|2021-04-27 02:04:50|861.83|857.83|861.51|857.51|861.94|857.94|861.5|857.5|30
1619489100000|2021-04-27 02:05:00|861.55|857.55|860.84|856.84|861.56|857.56|860.71|856.71|32
1619489110000|2021-04-27 02:05:10|860.88|856.88|860.2|856.2|861.01|857.01|860.13|856.13|27
1619489120000|2021-04-27 02:05:20|860.18|856.18|859.09|855.09|860.2|856.2|859.05|855.05|28
1619489130000|2021-04-27 02:05:30|859.17|855.17|859.41|855.41|859.43|855.43|859.17|855.17|26
1619489140000|2021-04-27 02:05:40|859.4|855.4|860.34|856.34|860.38|856.38|859.36|855.36|26
1619489150000|2021-04-27 02:05:50|860.32|856.32|861.69|857.69|861.69|857.69|860.32|856.32|26
1619489160000|2021-04-27 02:06:00|861.7|857.7|861.94|857.94|861.94|857.94|861.7|857.7|14
1619489170000|2021-04-27 02:06:10|861.9|857.9|861.93|857.93|862.19|858.19|861.9|857.9|19
1619489180000|2021-04-27 02:06:20|862.12|858.12|861.92|857.92|862.45|858.45|861.92|857.92|27
1619489190000|2021-04-27 02:06:30|862.58|858.58|864.78|860.78|865.22|861.22|862.58|858.58|29
1619489200000|2021-04-27 02:06:40|864.77|860.77|864.56|860.56|864.82|860.82|864.56|860.56|17
1619489210000|2021-04-27 02:06:50|864.57|860.57|864.33|860.33|864.69|860.69|864.33|860.33|18
1619489220000|2021-04-27 02:07:00|864.12|860.12|864.61|860.61|864.61|860.61|863.95|859.95|20
1619489230000|2021-04-27 02:07:10|864.62|860.62|866.18|862.18|866.24|862.24|864.62|860.62|33
1619489240000|2021-04-27 02:07:20|866.19|862.19|866.59|862.59|866.98|862.98|866.18|862.18|22
1619489250000|2021-04-27 02:07:30|866.5|862.5|866.06|862.06|866.74|862.74|866.02|862.02|27
1619489260000|2021-04-27 02:07:40|866.07|862.07|864.96|860.96|866.09|862.09|864.92|860.92|31
1619489270000|2021-04-27 02:07:50|865.04|861.04|863.9|859.9|865.1|861.1|863.9|859.9|34
1619489280000|2021-04-27 02:08:00|863.91|859.91|864.46|860.46|864.46|860.46|863.86|859.86|26
1619489290000|2021-04-27 02:08:10|864.52|860.52|864.62|860.62|865.32|861.32|864.48|860.48|33
1619489300000|2021-04-27 02:08:20|864.6|860.6|864.06|860.06|864.6|860.6|864.04|860.04|30
1619489310000|2021-04-27 02:08:30|864.07|860.07|864.76|860.76|864.76|860.76|864.07|860.07|22
1619489320000|2021-04-27 02:08:40|864.77|860.77|864.98|860.98|864.98|860.98|864.56|860.56|29
1619489330000|2021-04-27 02:08:50|865.08|861.08|865.31|861.31|865.57|861.57|865.06|861.06|27
1619489340000|2021-04-27 02:09:00|865.3|861.3|865.11|861.11|865.41|861.41|865.11|861.11|24
1619489350000|2021-04-27 02:09:10|865.08|861.08|865.08|861.08|865.52|861.52|864.95|860.95|32
1619489360000|2021-04-27 02:09:20|865.45|861.45|865.6|861.6|866.68|862.68|865.31|861.31|29
1619489370000|2021-04-27 02:09:30|865.57|861.57|865.42|861.42|865.6|861.6|865.34|861.34|31
1619489380000|2021-04-27 02:09:40|865.45|861.45|865.66|861.66|865.66|861.66|865.38|861.38|23
1619489390000|2021-04-27 02:09:50|865.65|861.65|865.01|861.01|865.65|861.65|864.98|860.98|20
1619489400000|2021-04-27 02:10:00|865.03|861.03|865.01|861.01|865.17|861.17|864.98|860.98|20
1619489410000|2021-04-27 02:10:10|865.06|861.06|865.06|861.06|865.08|861.08|864.9|860.9|14
1619489420000|2021-04-27 02:10:20|865.07|861.07|864.8|860.8|865.16|861.16|864.8|860.8|24
1619489430000|2021-04-27 02:10:30|864.83|860.83|864.57|860.57|864.9|860.9|864.57|860.57|15
1619489440000|2021-04-27 02:10:40|864.6|860.6|865.04|861.04|865.12|861.12|864.6|860.6|26
1619489450000|2021-04-27 02:10:50|865.05|861.05|865.01|861.01|865.16|861.16|864.96|860.96|18
1619489460000|2021-04-27 02:11:00|864.99|860.99|864.89|860.89|865|861|864.85|860.85|10
1619489470000|2021-04-27 02:11:10|864.9|860.9|864.63|860.63|864.97|860.97|864.62|860.62|20
1619489480000|2021-04-27 02:11:20|864.61|860.61|864.18|860.18|864.61|860.61|864.18|860.18|24
1619489490000|2021-04-27 02:11:30|864.12|860.12|863.87|859.87|864.12|860.12|863.87|859.87|21
1619489500000|2021-04-27 02:11:40|863.86|859.86|863.36|859.36|863.89|859.89|863.26|859.26|22
1619489510000|2021-04-27 02:11:50|863.37|859.37|863.15|859.15|863.37|859.37|863.1|859.1|16
1619489520000|2021-04-27 02:12:00|863.11|859.11|863.41|859.41|863.41|859.41|863.04|859.04|21
1619489530000|2021-04-27 02:12:10|863.57|859.57|863.6|859.6|863.61|859.61|863.55|859.55|13
1619489540000|2021-04-27 02:12:20|863.62|859.62|863.26|859.26|863.63|859.63|863.05|859.05|24
1619489550000|2021-04-27 02:12:30|863.29|859.29|863.14|859.14|863.29|859.29|863.12|859.12|16
1619489560000|2021-04-27 02:12:40|863.16|859.16|863.5|859.5|863.5|859.5|863.16|859.16|10
1619489570000|2021-04-27 02:12:50|863.46|859.46|863.97|859.97|863.97|859.97|863.41|859.41|30
1619489580000|2021-04-27 02:13:00|863.76|859.76|863.77|859.77|863.94|859.94|863.71|859.71|16
1619489590000|2021-04-27 02:13:10|863.75|859.75|863.61|859.61|863.76|859.76|863.61|859.61|16
1619489600000|2021-04-27 02:13:20|863.64|859.64|863.5|859.5|863.67|859.67|863.5|859.5|16
1619489610000|2021-04-27 02:13:30|863.51|859.51|863.76|859.76|863.76|859.76|863.46|859.46|27
1619489620000|2021-04-27 02:13:40|863.77|859.77|863.95|859.95|863.95|859.95|863.73|859.73|25
1619489630000|2021-04-27 02:13:50|863.92|859.92|863.98|859.98|864.1|860.1|863.92|859.92|19
1619489640000|2021-04-27 02:14:00|864.06|860.06|863.74|859.74|864.06|860.06|863.73|859.73|19
1619489650000|2021-04-27 02:14:10|863.68|859.68|863.41|859.41|863.68|859.68|863.37|859.37|17
1619489660000|2021-04-27 02:14:20|863.37|859.37|863.29|859.29|863.38|859.38|863.27|859.27|19
1619489670000|2021-04-27 02:14:30|863.3|859.3|863.21|859.21|863.49|859.49|863.21|859.21|20
1619489680000|2021-04-27 02:14:40|863.2|859.2|863.08|859.08|863.28|859.28|863.07|859.07|25
1619489690000|2021-04-27 02:14:50|863.12|859.12|863.07|859.07|863.13|859.13|863.07|859.07|9
1619489700000|2021-04-27 02:15:00|863.13|859.13|863.92|859.92|863.95|859.95|863.13|859.13|25
1619489710000|2021-04-27 02:15:10|863.9|859.9|863.31|859.31|863.95|859.95|863.08|859.08|24
1619489720000|2021-04-27 02:15:20|863.32|859.32|863.24|859.24|863.4|859.4|863.17|859.17|22
1619489730000|2021-04-27 02:15:30|863.21|859.21|863.4|859.4|863.44|859.44|863.15|859.15|18
1619489740000|2021-04-27 02:15:40|863.32|859.32|863.03|859.03|863.33|859.33|863.03|859.03|23
1619489750000|2021-04-27 02:15:50|863.05|859.05|862.65|858.65|863.06|859.06|862.62|858.62|22
1619489760000|2021-04-27 02:16:00|862.66|858.66|862.63|858.63|862.68|858.68|862.6|858.6|18
1619489770000|2021-04-27 02:16:10|862.62|858.62|862.63|858.63|862.66|858.66|862.58|858.58|11
1619489780000|2021-04-27 02:16:20|862.67|858.67|863.1|859.1|863.12|859.12|862.64|858.64|17
1619489790000|2021-04-27 02:16:30|863.07|859.07|862.77|858.77|863.07|859.07|862.77|858.77|16
1619489800000|2021-04-27 02:16:40|862.72|858.72|862.82|858.82|862.85|858.85|862.72|858.72|13
1619489810000|2021-04-27 02:16:50|862.77|858.77|862.73|858.73|862.84|858.84|862.6|858.6|24
1619489820000|2021-04-27 02:17:00|862.72|858.72|862.67|858.67|862.78|858.78|862.61|858.61|25
1619489830000|2021-04-27 02:17:10|862.56|858.56|862.44|858.44|862.56|858.56|862.42|858.42|17
1619489840000|2021-04-27 02:17:20|862.51|858.51|862.52|858.52|862.56|858.56|862.44|858.44|13
1619489850000|2021-04-27 02:17:30|862.55|858.55|863.06|859.06|863.06|859.06|862.55|858.55|20
1619489860000|2021-04-27 02:17:40|862.91|858.91|862.84|858.84|863.03|859.03|862.75|858.75|20
1619489870000|2021-04-27 02:17:50|862.82|858.82|862.72|858.72|862.82|858.82|862.66|858.66|7
1619489880000|2021-04-27 02:18:00|862.68|858.68|863.01|859.01|863.01|859.01|862.68|858.68|24
1619489890000|2021-04-27 02:18:10|863.02|859.02|864|860|864|860|863.02|859.02|17
1619489900000|2021-04-27 02:18:20|863.93|859.93|863.14|859.14|863.93|859.93|863.09|859.09|26
1619489910000|2021-04-27 02:18:30|863.11|859.11|863.38|859.38|863.39|859.39|863.11|859.11|26
1619489920000|2021-04-27 02:18:40|863.31|859.31|863.45|859.45|863.51|859.51|863.31|859.31|18
1619489930000|2021-04-27 02:18:50|863.41|859.41|863.53|859.53|863.58|859.58|863.32|859.32|20
1619489940000|2021-04-27 02:19:00|863.59|859.59|863.69|859.69|863.69|859.69|863.46|859.46|18
1619489950000|2021-04-27 02:19:10|863.68|859.68|864.07|860.07|864.07|860.07|863.47|859.47|27
1619489960000|2021-04-27 02:19:20|864.08|860.08|863.78|859.78|864.13|860.13|863.72|859.72|14
1619489970000|2021-04-27 02:19:30|863.73|859.73|863.81|859.81|863.83|859.83|863.71|859.71|12
1619489980000|2021-04-27 02:19:40|863.82|859.82|863.51|859.51|863.82|859.82|863.43|859.43|29
1619489990000|2021-04-27 02:19:50|863.53|859.53|863.53|859.53|863.56|859.56|863.44|859.44|20
1619490000000|2021-04-27 02:20:00|863.55|859.55|863.61|859.61|863.78|859.78|863.51|859.51|19
1619490010000|2021-04-27 02:20:10|863.6|859.6|863.6|859.6|863.67|859.67|863.6|859.6|16
1619490020000|2021-04-27 02:20:20|863.66|859.66|863.41|859.41|864.18|860.18|863.41|859.41|32
1619490030000|2021-04-27 02:20:30|863.89|859.89|863.91|859.91|863.94|859.94|863.71|859.71|32
1619490040000|2021-04-27 02:20:40|863.93|859.93|863.85|859.85|863.93|859.93|863.82|859.82|22
1619490050000|2021-04-27 02:20:50|863.83|859.83|864.07|860.07|864.07|860.07|863.82|859.82|26
1619490060000|2021-04-27 02:21:00|864|860|864.05|860.05|864.12|860.12|863.9|859.9|12
1619490070000|2021-04-27 02:21:10|864.32|860.32|864.26|860.26|864.39|860.39|864.11|860.11|20
1619490080000|2021-04-27 02:21:20|864.29|860.29|864.13|860.13|864.29|860.29|864.05|860.05|24
1619490090000|2021-04-27 02:21:30|864.09|860.09|863.83|859.83|864.12|860.12|863.83|859.83|22
1619490100000|2021-04-27 02:21:40|863.85|859.85|863.3|859.3|863.87|859.87|863.3|859.3|22
1619490110000|2021-04-27 02:21:50|863.26|859.26|863.11|859.11|863.27|859.27|863.11|859.11|13
1619490120000|2021-04-27 02:22:00|863.05|859.05|863.05|859.05|863.08|859.08|863.03|859.03|11
1619490130000|2021-04-27 02:22:10|863.04|859.04|863.06|859.06|863.06|859.06|863.01|859.01|13
1619490140000|2021-04-27 02:22:20|863.05|859.05|863.04|859.04|863.08|859.08|863.01|859.01|15
1619490150000|2021-04-27 02:22:30|863.03|859.03|862.98|858.98|863.04|859.04|862.97|858.97|14
1619490160000|2021-04-27 02:22:40|862.99|858.99|862.9|858.9|863.05|859.05|862.89|858.89|18
1619490170000|2021-04-27 02:22:50|862.95|858.95|862.7|858.7|862.95|858.95|862.68|858.68|14
1619490180000|2021-04-27 02:23:00|862.75|858.75|862.48|858.48|862.75|858.75|862.43|858.43|14
1619490190000|2021-04-27 02:23:10|862.49|858.49|862.59|858.59|862.59|858.59|862.43|858.43|12
1619490200000|2021-04-27 02:23:20|862.55|858.55|862.62|858.62|862.64|858.64|862.45|858.45|25
1619490210000|2021-04-27 02:23:30|862.65|858.65|863.33|859.33|863.49|859.49|862.65|858.65|31
1619490220000|2021-04-27 02:23:40|863.35|859.35|862.97|858.97|863.37|859.37|862.96|858.96|21
1619490230000|2021-04-27 02:23:50|862.92|858.92|862.8|858.8|862.94|858.94|862.8|858.8|25
1619490240000|2021-04-27 02:24:00|862.81|858.81|863.13|859.13|863.14|859.14|862.81|858.81|22
1619490250000|2021-04-27 02:24:10|863.12|859.12|863.3|859.3|863.5|859.5|863.12|859.12|22
1619490260000|2021-04-27 02:24:20|863.41|859.41|863.7|859.7|863.82|859.82|863.32|859.32|15
1619490270000|2021-04-27 02:24:30|863.77|859.77|863.4|859.4|863.81|859.81|863.36|859.36|17
1619490280000|2021-04-27 02:24:40|863.49|859.49|862.86|858.86|863.49|859.49|862.85|858.85|27
1619490290000|2021-04-27 02:24:50|862.85|858.85|862.73|858.73|862.85|858.85|862.61|858.61|27
1619490300000|2021-04-27 02:25:00|862.72|858.72|863.27|859.27|863.27|859.27|862.72|858.72|30
1619490310000|2021-04-27 02:25:10|863.31|859.31|862.93|858.93|863.32|859.32|862.91|858.91|22
1619490320000|2021-04-27 02:25:20|862.94|858.94|862.86|858.86|862.95|858.95|862.77|858.77|22
1619490330000|2021-04-27 02:25:30|862.83|858.83|862.69|858.69|862.87|858.87|862.52|858.52|27
1619490340000|2021-04-27 02:25:40|862.71|858.71|862.6|858.6|862.76|858.76|862.57|858.57|23
1619490350000|2021-04-27 02:25:50|862.59|858.59|862.6|858.6|862.75|858.75|862.56|858.56|30
1619490360000|2021-04-27 02:26:00|862.61|858.61|862.84|858.84|862.84|858.84|862.5|858.5|24
1619490370000|2021-04-27 02:26:10|862.81|858.81|862.81|858.81|862.97|858.97|862.65|858.65|30
1619490380000|2021-04-27 02:26:20|862.77|858.77|863.18|859.18|863.18|859.18|862.65|858.65|27
1619490390000|2021-04-27 02:26:30|863.2|859.2|863.55|859.55|863.57|859.57|863.19|859.19|24
1619490400000|2021-04-27 02:26:40|863.48|859.48|863.87|859.87|863.91|859.91|863.48|859.48|17
1619490410000|2021-04-27 02:26:50|863.88|859.88|863.89|859.89|863.92|859.92|863.77|859.77|20
1619490420000|2021-04-27 02:27:00|863.9|859.9|864.17|860.17|864.44|860.44|863.86|859.86|27
1619490430000|2021-04-27 02:27:10|864.43|860.43|864.45|860.45|864.48|860.48|864.2|860.2|13
1619490440000|2021-04-27 02:27:20|864.34|860.34|864.17|860.17|864.39|860.39|864.12|860.12|18
1619490450000|2021-04-27 02:27:30|864.18|860.18|864.08|860.08|864.26|860.26|863.87|859.87|25
1619490460000|2021-04-27 02:27:40|864.1|860.1|864.11|860.11|864.18|860.18|864.08|860.08|14
1619490470000|2021-04-27 02:27:50|864.2|860.2|864.58|860.58|864.58|860.58|864.2|860.2|20
1619490480000|2021-04-27 02:28:00|864.62|860.62|865.08|861.08|865.18|861.18|864.47|860.47|31
1619490490000|2021-04-27 02:28:10|865.09|861.09|865.19|861.19|865.21|861.21|865.01|861.01|14
1619490500000|2021-04-27 02:28:20|865.27|861.27|866.79|862.79|866.84|862.84|865.27|861.27|30
1619490510000|2021-04-27 02:28:30|867.01|863.01|867.2|863.2|867.39|863.39|867.01|863.01|26
1619490520000|2021-04-27 02:28:40|867.22|863.22|867.51|863.51|867.52|863.52|867.16|863.16|28
1619490530000|2021-04-27 02:28:50|867.52|863.52|867.73|863.73|867.76|863.76|867.45|863.45|20
1619490540000|2021-04-27 02:29:00|867.74|863.74|867.7|863.7|867.74|863.74|867.45|863.45|29
1619490550000|2021-04-27 02:29:10|867.64|863.64|867.82|863.82|867.86|863.86|867.58|863.58|26
1619490560000|2021-04-27 02:29:20|867.83|863.83|866.35|862.35|867.83|863.83|866.35|862.35|30
1619490570000|2021-04-27 02:29:30|866.4|862.4|866.57|862.57|866.59|862.59|866.12|862.12|31
1619490580000|2021-04-27 02:29:40|866.52|862.52|867.49|863.49|867.55|863.55|866.52|862.52|26
1619490590000|2021-04-27 02:29:50|867.48|863.48|867.68|863.68|867.72|863.72|867.4|863.4|25
1619490600000|2021-04-27 02:30:00|867.7|863.7|867.81|863.81|868.23|864.23|867.65|863.65|25
1619490610000|2021-04-27 02:30:10|867.92|863.92|868.07|864.07|868.07|864.07|867.82|863.82|18
1619490620000|2021-04-27 02:30:20|868.05|864.05|867.93|863.93|868.34|864.34|867.71|863.71|14
1619490630000|2021-04-27 02:30:30|868.02|864.02|869.76|865.76|869.76|865.76|867.96|863.96|23
1619490640000|2021-04-27 02:30:40|869.7|865.7|869.93|865.93|869.97|865.97|869.7|865.7|19
1619490650000|2021-04-27 02:30:50|869.94|865.94|870.69|866.69|870.69|866.69|869.9|865.9|23
1619490660000|2021-04-27 02:31:00|870.68|866.68|870.73|866.73|870.73|866.73|870.54|866.54|29
1619490670000|2021-04-27 02:31:10|870.71|866.71|870.73|866.73|870.76|866.76|870.71|866.71|11
1619490680000|2021-04-27 02:31:20|870.71|866.71|869.35|865.35|870.72|866.72|869.22|865.22|30
1619490690000|2021-04-27 02:31:30|869.3|865.3|868.49|864.49|869.3|865.3|868.33|864.33|28
1619490700000|2021-04-27 02:31:40|868.51|864.51|868.24|864.24|868.53|864.53|868.22|864.22|24
1619490710000|2021-04-27 02:31:50|868.25|864.25|868.02|864.02|868.39|864.39|867.79|863.79|21
1619490720000|2021-04-27 02:32:00|868.45|864.45|866.5|862.5|868.45|864.45|866.34|862.34|27
1619490730000|2021-04-27 02:32:10|866.51|862.51|866.36|862.36|866.51|862.51|866.32|862.32|24
1619490740000|2021-04-27 02:32:20|866.35|862.35|866.63|862.63|866.65|862.65|866.35|862.35|25
1619490750000|2021-04-27 02:32:30|866.73|862.73|865.71|861.71|866.73|862.73|865.69|861.69|27
1619490760000|2021-04-27 02:32:40|865.69|861.69|865.71|861.71|865.85|861.85|865.53|861.53|22
1619490770000|2021-04-27 02:32:50|865.67|861.67|865.67|861.67|865.7|861.7|865.37|861.37|26
1619490780000|2021-04-27 02:33:00|865.6|861.6|865.26|861.26|865.6|861.6|865.23|861.23|24
1619490790000|2021-04-27 02:33:10|865.27|861.27|865.21|861.21|865.27|861.27|865.09|861.09|25
1619490800000|2021-04-27 02:33:20|865.26|861.26|865.24|861.24|865.45|861.45|865.22|861.22|18
1619490810000|2021-04-27 02:33:30|865.22|861.22|864.63|860.63|865.22|861.22|864.6|860.6|20
1619490820000|2021-04-27 02:33:40|864.6|860.6|864.66|860.66|864.71|860.71|864.58|860.58|27
1619490830000|2021-04-27 02:33:50|864.65|860.65|864.24|860.24|864.65|860.65|864.24|860.24|29
1619490840000|2021-04-27 02:34:00|864.22|860.22|864.21|860.21|864.23|860.23|864.14|860.14|15
1619490850000|2021-04-27 02:34:10|864.26|860.26|863.65|859.65|864.26|860.26|863.58|859.58|29
1619490860000|2021-04-27 02:34:20|863.64|859.64|864.21|860.21|864.3|860.3|863.58|859.58|31
1619490870000|2021-04-27 02:34:30|864.19|860.19|863.53|859.53|864.3|860.3|863.53|859.53|26
1619490880000|2021-04-27 02:34:40|863.6|859.6|863.58|859.58|863.84|859.84|863.47|859.47|25
1619490890000|2021-04-27 02:34:50|863.61|859.61|863.83|859.83|863.84|859.84|863.6|859.6|20
1619490900000|2021-04-27 02:35:00|863.82|859.82|863.31|859.31|863.82|859.82|863.31|859.31|26
1619490910000|2021-04-27 02:35:10|863.32|859.32|863.29|859.29|863.36|859.36|863.19|859.19|27
1619490920000|2021-04-27 02:35:20|863.3|859.3|863.31|859.31|863.37|859.37|863.25|859.25|18
1619490930000|2021-04-27 02:35:30|863.28|859.28|863.09|859.09|863.3|859.3|863.02|859.02|16
1619490940000|2021-04-27 02:35:40|862.73|858.73|862.73|858.73|862.83|858.83|862.71|858.71|11
1619490950000|2021-04-27 02:35:50|862.76|858.76|862.85|858.85|862.97|858.97|862.48|858.48|22
1619490960000|2021-04-27 02:36:00|863.15|859.15|862.81|858.81|863.15|859.15|862.81|858.81|20
1619490970000|2021-04-27 02:36:10|862.83|858.83|863.33|859.33|863.33|859.33|862.82|858.82|24
1619490980000|2021-04-27 02:36:20|863.32|859.32|863.13|859.13|863.32|859.32|863.09|859.09|23
1619490990000|2021-04-27 02:36:30|863.14|859.14|863.41|859.41|863.43|859.43|863|859|20
1619491000000|2021-04-27 02:36:40|863.42|859.42|862.95|858.95|863.42|859.42|862.86|858.86|26
1619491010000|2021-04-27 02:36:50|862.93|858.93|863.06|859.06|863.06|859.06|862.93|858.93|10
1619491020000|2021-04-27 02:37:00|863.05|859.05|862.98|858.98|863.06|859.06|862.88|858.88|16
1619491030000|2021-04-27 02:37:10|862.89|858.89|862.31|858.31|862.89|858.89|862.26|858.26|16
1619491040000|2021-04-27 02:37:20|862.32|858.32|862.34|858.34|862.38|858.38|862.27|858.27|14
1619491050000|2021-04-27 02:37:30|862.27|858.27|862.43|858.43|862.44|858.44|862.2|858.2|16
1619491060000|2021-04-27 02:37:40|862.44|858.44|862.85|858.85|862.85|858.85|862.44|858.44|16
1619491070000|2021-04-27 02:37:50|862.88|858.88|862.85|858.85|862.88|858.88|862.8|858.8|9
1619491080000|2021-04-27 02:38:00|862.84|858.84|862.68|858.68|862.86|858.86|862.67|858.67|12
1619491090000|2021-04-27 02:38:10|862.69|858.69|862.4|858.4|862.72|858.72|862.26|858.26|15
1619491100000|2021-04-27 02:38:20|862.42|858.42|862.44|858.44|862.46|858.46|862.41|858.41|13
1619491110000|2021-04-27 02:38:30|862.42|858.42|862.69|858.69|862.85|858.85|862.12|858.12|28
1619491120000|2021-04-27 02:38:40|862.73|858.73|862.71|858.71|862.82|858.82|862.64|858.64|17
1619491130000|2021-04-27 02:38:50|862.65|858.65|862.29|858.29|862.65|858.65|862.27|858.27|24
1619491140000|2021-04-27 02:39:00|862.3|858.3|862.86|858.86|862.95|858.95|862.3|858.3|29
1619491150000|2021-04-27 02:39:10|862.87|858.87|863.06|859.06|863.21|859.21|862.87|858.87|11
1619491160000|2021-04-27 02:39:20|862.97|858.97|862.88|858.88|862.97|858.97|862.73|858.73|18
1619491170000|2021-04-27 02:39:30|862.89|858.89|862.93|858.93|862.99|858.99|862.85|858.85|14
1619491180000|2021-04-27 02:39:40|862.94|858.94|864.13|860.13|864.16|860.16|862.86|858.86|11
1619491190000|2021-04-27 02:39:50|864.14|860.14|863.99|859.99|864.14|860.14|863.95|859.95|13
1619491200000|2021-04-27 02:40:00|864.05|860.05|864.11|860.11|864.17|860.17|864.05|860.05|20
1619491210000|2021-04-27 02:40:10|864.13|860.13|863.92|859.92|864.13|860.13|863.91|859.91|18
1619491220000|2021-04-27 02:40:20|863.91|859.91|863.27|859.27|863.92|859.92|863.23|859.23|12
1619491230000|2021-04-27 02:40:30|863.28|859.28|863.19|859.19|863.28|859.28|863.17|859.17|7
1619491240000|2021-04-27 02:40:40|863.03|859.03|862.88|858.88|863.03|859.03|862.83|858.83|9
1619491250000|2021-04-27 02:40:50|862.89|858.89|862.77|858.77|862.89|858.89|862.7|858.7|13
1619491260000|2021-04-27 02:41:00|862.78|858.78|862.7|858.7|862.78|858.78|862.63|858.63|20
1619491270000|2021-04-27 02:41:10|862.71|858.71|863.15|859.15|863.2|859.2|862.71|858.71|16
1619491280000|2021-04-27 02:41:20|863.09|859.09|863.89|859.89|863.91|859.91|863.09|859.09|17
1619491290000|2021-04-27 02:41:30|863.95|859.95|864.1|860.1|864.16|860.16|863.95|859.95|10
1619491300000|2021-04-27 02:41:40|864.14|860.14|864.05|860.05|864.15|860.15|864.03|860.03|8
1619491310000|2021-04-27 02:41:50|864.04|860.04|863.99|859.99|864.05|860.05|863.99|859.99|13
1619491320000|2021-04-27 02:42:00|863.96|859.96|863.57|859.57|863.96|859.96|863.48|859.48|24
1619491330000|2021-04-27 02:42:10|863.58|859.58|864.14|860.14|864.14|860.14|863.58|859.58|24
1619491340000|2021-04-27 02:42:20|864.19|860.19|864.3|860.3|864.41|860.41|864.18|860.18|17
1619491350000|2021-04-27 02:42:30|864.47|860.47|864.62|860.62|864.62|860.62|864.43|860.43|13
1619491360000|2021-04-27 02:42:40|864.59|860.59|864.52|860.52|864.6|860.6|864.11|860.11|9
1619491370000|2021-04-27 02:42:50|864.58|860.58|864.31|860.31|864.62|860.62|864.27|860.27|19
1619491380000|2021-04-27 02:43:00|864.32|860.32|864.39|860.39|864.48|860.48|864.32|860.32|20
1619491390000|2021-04-27 02:43:10|864.4|860.4|864.23|860.23|864.41|860.41|864.23|860.23|8
1619491400000|2021-04-27 02:43:20|864.24|860.24|864.26|860.26|864.26|860.26|864.23|860.23|7
1619491410000|2021-04-27 02:43:30|864.28|860.28|864.41|860.41|864.41|860.41|864.28|860.28|12
1619491420000|2021-04-27 02:43:40|864.42|860.42|864.42|860.42|864.42|860.42|864.42|860.42|1
1619491430000|2021-04-27 02:43:50|864.41|860.41|864.38|860.38|864.41|860.41|864.29|860.29|9
1619491440000|2021-04-27 02:44:00|864.39|860.39|864.05|860.05|864.39|860.39|864.03|860.03|10
1619491450000|2021-04-27 02:44:10|864.06|860.06|864.04|860.04|864.28|860.28|864.04|860.04|13
1619491460000|2021-04-27 02:44:20|864.08|860.08|863.98|859.98|864.09|860.09|863.98|859.98|6
1619491470000|2021-04-27 02:44:30|864.09|860.09|863.91|859.91|864.09|860.09|863.81|859.81|15
1619491480000|2021-04-27 02:44:40|863.95|859.95|863.71|859.71|863.98|859.98|863.69|859.69|15
1619491490000|2021-04-27 02:44:50|863.7|859.7|863.7|859.7|863.72|859.72|863.7|859.7|3
1619491500000|2021-04-27 02:45:00|863.75|859.75|863.57|859.57|863.8|859.8|863.57|859.57|11
1619491510000|2021-04-27 02:45:10|863.49|859.49|863.45|859.45|863.52|859.52|863.44|859.44|16
1619491520000|2021-04-27 02:45:20|863.51|859.51|863.73|859.73|863.73|859.73|863.46|859.46|14
1619491530000|2021-04-27 02:45:30|863.7|859.7|863.61|859.61|863.7|859.7|863.61|859.61|4
1619491540000|2021-04-27 02:45:40|863.52|859.52|863.29|859.29|863.52|859.52|863.29|859.29|11
1619491550000|2021-04-27 02:45:50|863.3|859.3|863.46|859.46|863.46|859.46|863.29|859.29|11
1619491560000|2021-04-27 02:46:00|863.54|859.54|863.76|859.76|863.82|859.82|863.54|859.54|17
1619491570000|2021-04-27 02:46:10|863.75|859.75|863.84|859.84|863.84|859.84|863.75|859.75|10
1619491580000|2021-04-27 02:46:20|863.8|859.8|863.73|859.73|863.87|859.87|863.68|859.68|18
1619491590000|2021-04-27 02:46:30|863.65|859.65|863.38|859.38|863.81|859.81|863.38|859.38|29
1619491600000|2021-04-27 02:46:40|863.41|859.41|863|859|863.42|859.42|862.85|858.85|24
1619491610000|2021-04-27 02:46:50|863.06|859.06|863.02|859.02|863.4|859.4|862.96|858.96|33
1619491620000|2021-04-27 02:47:00|863.07|859.07|863.08|859.08|863.25|859.25|862.95|858.95|20
1619491630000|2021-04-27 02:47:10|863.09|859.09|863.14|859.14|863.14|859.14|863.09|859.09|13
1619491640000|2021-04-27 02:47:20|863.23|859.23|863.08|859.08|863.41|859.41|863.08|859.08|17
1619491650000|2021-04-27 02:47:30|863.09|859.09|863.01|859.01|863.14|859.14|863.01|859.01|16
1619491660000|2021-04-27 02:47:40|863.02|859.02|863.23|859.23|863.23|859.23|863.02|859.02|11
1619491670000|2021-04-27 02:47:50|863.2|859.2|863.07|859.07|863.2|859.2|863|859|21
1619491680000|2021-04-27 02:48:00|862.99|858.99|862.93|858.93|863.39|859.39|862.91|858.91|15
1619491690000|2021-04-27 02:48:10|862.94|858.94|862.79|858.79|863.11|859.11|862.79|858.79|16
1619491700000|2021-04-27 02:48:20|862.76|858.76|862.32|858.32|862.76|858.76|862.26|858.26|14
1619491710000|2021-04-27 02:48:30|862.34|858.34|862.46|858.46|862.46|858.46|862.34|858.34|6
1619491720000|2021-04-27 02:48:40|862.53|858.53|862.54|858.54|862.54|858.54|862.53|858.53|8
1619491730000|2021-04-27 02:48:50|862.46|858.46|862.23|858.23|862.48|858.48|862.23|858.23|12
1619491740000|2021-04-27 02:49:00|862.27|858.27|862.3|858.3|862.33|858.33|862.26|858.26|6
1619491750000|2021-04-27 02:49:10|862.29|858.29|862.33|858.33|862.39|858.39|862.26|858.26|14
1619491760000|2021-04-27 02:49:20|862.3|858.3|862.4|858.4|862.4|858.4|862.19|858.19|16
1619491770000|2021-04-27 02:49:30|862.52|858.52|862.79|858.79|862.79|858.79|862.41|858.41|24
1619491780000|2021-04-27 02:49:40|862.86|858.86|862.96|858.96|863.36|859.36|862.8|858.8|29
1619491790000|2021-04-27 02:49:50|862.89|858.89|862.69|858.69|862.89|858.89|862.69|858.69|13
1619491800000|2021-04-27 02:50:00|862.73|858.73|862.92|858.92|862.93|858.93|862.73|858.73|7
1619491810000|2021-04-27 02:50:10|862.91|858.91|862.76|858.76|862.92|858.92|862.76|858.76|11
1619491820000|2021-04-27 02:50:20|862.77|858.77|862.64|858.64|862.77|858.77|862.63|858.63|10
1619491830000|2021-04-27 02:50:30|862.67|858.67|862.66|858.66|862.67|858.67|862.66|858.66|6
1619491840000|2021-04-27 02:50:40|862.67|858.67|862.31|858.31|862.7|858.7|862.31|858.31|17
1619491850000|2021-04-27 02:50:50|862.19|858.19|862.28|858.28|862.28|858.28|862.19|858.19|13
1619491860000|2021-04-27 02:51:00|862.37|858.37|863.67|859.67|863.68|859.68|862.37|858.37|23
1619491870000|2021-04-27 02:51:10|863.68|859.68|863.14|859.14|863.69|859.69|863.14|859.14|4
1619491880000|2021-04-27 02:51:20|863.6|859.6|863.2|859.2|863.6|859.6|863.07|859.07|8
1619491890000|2021-04-27 02:51:30|863.16|859.16|863.19|859.19|863.19|859.19|863.16|859.16|6
1619491900000|2021-04-27 02:51:40|863.55|859.55|863.3|859.3|863.55|859.55|863.3|859.3|3
1619491910000|2021-04-27 02:51:50|863.31|859.31|863|859|863.35|859.35|862.99|858.99|22
1619491920000|2021-04-27 02:52:00|863.01|859.01|862.9|858.9|863.02|859.02|862.9|858.9|6
1619491930000|2021-04-27 02:52:10|862.91|858.91|863.08|859.08|863.08|859.08|862.87|858.87|20
1619491940000|2021-04-27 02:52:20|863.06|859.06|863.02|859.02|863.1|859.1|862.95|858.95|20
1619491950000|2021-04-27 02:52:30|863.08|859.08|863.56|859.56|863.57|859.57|863.08|859.08|12
1619491960000|2021-04-27 02:52:40|863.55|859.55|862.96|858.96|863.55|859.55|862.94|858.94|16
1619491970000|2021-04-27 02:52:50|862.97|858.97|862.68|858.68|862.98|858.98|862.68|858.68|10
1619491980000|2021-04-27 02:53:00|862.66|858.66|863.14|859.14|863.14|859.14|862.66|858.66|20
1619491990000|2021-04-27 02:53:10|863.15|859.15|863.32|859.32|863.4|859.4|863.15|859.15|18
1619492000000|2021-04-27 02:53:20|863.33|859.33|863.04|859.04|863.35|859.35|863.04|859.04|14
1619492010000|2021-04-27 02:53:30|863.05|859.05|862.83|858.83|863.09|859.09|862.82|858.82|8
1619492020000|2021-04-27 02:53:40|862.81|858.81|862.69|858.69|862.81|858.81|862.65|858.65|14
1619492030000|2021-04-27 02:53:50|862.67|858.67|862.39|858.39|862.68|858.68|862.37|858.37|18
1619492040000|2021-04-27 02:54:00|862.4|858.4|862.33|858.33|862.44|858.44|862.33|858.33|9
1619492050000|2021-04-27 02:54:10|862.38|858.38|862.66|858.66|862.7|858.7|862.35|858.35|23
1619492060000|2021-04-27 02:54:20|862.65|858.65|862.42|858.42|862.68|858.68|862.42|858.42|18
1619492070000|2021-04-27 02:54:30|862.34|858.34|862.56|858.56|862.56|858.56|862.34|858.34|10
1619492080000|2021-04-27 02:54:40|862.54|858.54|862.5|858.5|862.54|858.54|862.41|858.41|9
1619492090000|2021-04-27 02:54:50|862.49|858.49|862.53|858.53|862.54|858.54|862.49|858.49|8
1619492100000|2021-04-27 02:55:00|862.54|858.54|862.51|858.51|862.54|858.54|862.51|858.51|7
1619492110000|2021-04-27 02:55:10|862.52|858.52|862.64|858.64|862.64|858.64|862.36|858.36|13
1619492120000|2021-04-27 02:55:20|862.74|858.74|862.86|858.86|862.87|858.87|862.74|858.74|7
1619492130000|2021-04-27 02:55:30|862.87|858.87|862.59|858.59|862.87|858.87|862.59|858.59|21
1619492140000|2021-04-27 02:55:40|862.6|858.6|862.46|858.46|862.6|858.6|862.4|858.4|18
1619492150000|2021-04-27 02:55:50|862.47|858.47|862.43|858.43|862.47|858.47|862.42|858.42|15
1619492160000|2021-04-27 02:56:00|862.44|858.44|862.54|858.54|862.54|858.54|862.44|858.44|9
1619492170000|2021-04-27 02:56:10|862.55|858.55|863.07|859.07|863.07|859.07|862.55|858.55|18
1619492180000|2021-04-27 02:56:20|863.1|859.1|862.88|858.88|863.1|859.1|862.85|858.85|14
1619492190000|2021-04-27 02:56:30|862.85|858.85|862.57|858.57|862.85|858.85|862.49|858.49|18
1619492200000|2021-04-27 02:56:40|862.54|858.54|862.45|858.45|862.54|858.54|862.44|858.44|9
1619492210000|2021-04-27 02:56:50|862.46|858.46|862.47|858.47|862.52|858.52|862.46|858.46|13
1619492220000|2021-04-27 02:57:00|862.5|858.5|862.38|858.38|862.5|858.5|862.37|858.37|12
1619492230000|2021-04-27 02:57:10|862.45|858.45|862.47|858.47|862.59|858.59|862.45|858.45|16
1619492240000|2021-04-27 02:57:20|862.42|858.42|862.25|858.25|862.44|858.44|862.24|858.24|14
1619492250000|2021-04-27 02:57:30|862.24|858.24|862.25|858.25|862.26|858.26|862.24|858.24|9
1619492260000|2021-04-27 02:57:40|862.26|858.26|862.23|858.23|862.26|858.26|862.21|858.21|8
1619492270000|2021-04-27 02:57:50|862.21|858.21|862.21|858.21|862.25|858.25|862.18|858.18|9
1619492280000|2021-04-27 02:58:00|862.23|858.23|862.26|858.26|862.29|858.29|862.23|858.23|11
1619492290000|2021-04-27 02:58:10|862.27|858.27|862.28|858.28|862.3|858.3|862.25|858.25|12
1619492300000|2021-04-27 02:58:20|862.27|858.27|862.13|858.13|862.31|858.31|862.09|858.09|12
1619492310000|2021-04-27 02:58:30|862.14|858.14|862.24|858.24|862.61|858.61|862.14|858.14|18
1619492320000|2021-04-27 02:58:40|862.19|858.19|862.01|858.01|862.19|858.19|861.9|857.9|11
1619492330000|2021-04-27 02:58:50|862.02|858.02|862.13|858.13|862.13|858.13|861.98|857.98|11
1619492340000|2021-04-27 02:59:00|862.16|858.16|862.11|858.11|862.16|858.16|862.05|858.05|17
1619492350000|2021-04-27 02:59:10|862.12|858.12|862.13|858.13|862.15|858.15|862.12|858.12|4
1619492360000|2021-04-27 02:59:20|862.14|858.14|862.11|858.11|862.14|858.14|862.1|858.1|7
1619492370000|2021-04-27 02:59:30|861.94|857.94|861.67|857.67|861.94|857.94|861.54|857.54|21
1619492380000|2021-04-27 02:59:40|861.56|857.56|861.46|857.46|861.56|857.56|861.46|857.46|11
1619492390000|2021-04-27 02:59:50|861.45|857.45|861.44|857.44|861.45|857.45|861.4|857.4|3
1619492400000|2021-04-27 03:00:00|861.43|857.43|860.97|856.97|861.43|857.43|860.97|856.97|24
1619492410000|2021-04-27 03:00:10|860.99|856.99|860.69|856.69|861.23|857.23|860.69|856.69|24
1619492420000|2021-04-27 03:00:20|860.7|856.7|860.64|856.64|860.85|856.85|860.64|856.64|21
1619492430000|2021-04-27 03:00:30|860.63|856.63|860.61|856.61|860.66|856.66|860.61|856.61|9
1619492440000|2021-04-27 03:00:40|860.6|856.6|860.62|856.62|860.65|856.65|860.6|856.6|10
1619492450000|2021-04-27 03:00:50|860.63|856.63|860.2|856.2|860.63|856.63|860.2|856.2|12
1619492460000|2021-04-27 03:01:00|860.23|856.23|860.22|856.22|860.39|856.39|860.22|856.22|23
1619492470000|2021-04-27 03:01:10|860.21|856.21|860.38|856.38|860.44|856.44|860.15|856.15|19
1619492480000|2021-04-27 03:01:20|860.43|856.43|860.35|856.35|860.46|856.46|860.33|856.33|10
1619492490000|2021-04-27 03:01:30|860.4|856.4|860.46|856.46|860.46|856.46|860.3|856.3|10
1619492500000|2021-04-27 03:01:40|860.53|856.53|860.4|856.4|860.53|856.53|860.3|856.3|13
1619492510000|2021-04-27 03:01:50|860.41|856.41|860.45|856.45|860.52|856.52|860.41|856.41|10
1619492520000|2021-04-27 03:02:00|860.46|856.46|860.81|856.81|860.91|856.91|860.36|856.36|14
1619492530000|2021-04-27 03:02:10|860.82|856.82|861.48|857.48|861.59|857.59|860.82|856.82|22
1619492540000|2021-04-27 03:02:20|861.46|857.46|861.42|857.42|861.48|857.48|861.36|857.36|19
1619492550000|2021-04-27 03:02:30|861.45|857.45|861.15|857.15|861.47|857.47|861.15|857.15|17
1619492560000|2021-04-27 03:02:40|861.16|857.16|860.96|856.96|861.16|857.16|860.96|856.96|2
1619492570000|2021-04-27 03:02:50|860.93|856.93|861.24|857.24|861.31|857.31|860.93|856.93|13
1619492580000|2021-04-27 03:03:00|861.44|857.44|861.36|857.36|861.44|857.44|861.33|857.33|17
1619492590000|2021-04-27 03:03:10|861.32|857.32|861.31|857.31|861.39|857.39|861.25|857.25|18
1619492600000|2021-04-27 03:03:20|861.3|857.3|861.16|857.16|861.3|857.3|861.16|857.16|11
1619492610000|2021-04-27 03:03:30|861.19|857.19|861.01|857.01|861.2|857.2|861.01|857.01|17
1619492620000|2021-04-27 03:03:40|861.02|857.02|861.19|857.19|861.25|857.25|860.99|856.99|20
1619492630000|2021-04-27 03:03:50|861.13|857.13|860.96|856.96|861.16|857.16|860.96|856.96|8
1619492640000|2021-04-27 03:04:00|860.75|856.75|859.8|855.8|860.75|856.75|859.8|855.8|20
1619492650000|2021-04-27 03:04:10|859.81|855.81|859.51|855.51|859.85|855.85|859.42|855.42|19
1619492660000|2021-04-27 03:04:20|859.49|855.49|859.42|855.42|859.75|855.75|859.42|855.42|22
1619492670000|2021-04-27 03:04:30|859.39|855.39|858.9|854.9|859.39|855.39|858.87|854.87|25
1619492680000|2021-04-27 03:04:40|858.87|854.87|858.58|854.58|859|855|858.11|854.11|28
1619492690000|2021-04-27 03:04:50|858.61|854.61|859.06|855.06|859.27|855.27|858.61|854.61|25
1619492700000|2021-04-27 03:05:00|859.07|855.07|858.63|854.63|859.08|855.08|858.59|854.59|15
1619492710000|2021-04-27 03:05:10|858.64|854.64|859.3|855.3|859.32|855.32|858.64|854.64|26
1619492720000|2021-04-27 03:05:20|859.35|855.35|860.32|856.32|860.38|856.38|859.2|855.2|31
1619492730000|2021-04-27 03:05:30|860.33|856.33|860.23|856.23|860.38|856.38|860.23|856.23|11
1619492740000|2021-04-27 03:05:40|860.24|856.24|860.49|856.49|860.69|856.69|860.21|856.21|12
1619492750000|2021-04-27 03:05:50|860.5|856.5|861.21|857.21|861.21|857.21|860.48|856.48|22
1619492760000|2021-04-27 03:06:00|861.22|857.22|860.73|856.73|861.23|857.23|860.73|856.73|20
1619492770000|2021-04-27 03:06:10|860.76|856.76|859.97|855.97|860.8|856.8|859.97|855.97|27
1619492780000|2021-04-27 03:06:20|859.96|855.96|860.15|856.15|860.16|856.16|859.89|855.89|24
1619492790000|2021-04-27 03:06:30|860.16|856.16|860.44|856.44|860.6|856.6|860.16|856.16|27
1619492800000|2021-04-27 03:06:40|860.42|856.42|860.51|856.51|860.51|856.51|860.39|856.39|19
1619492810000|2021-04-27 03:06:50|860.52|856.52|859.63|855.63|860.52|856.52|859.63|855.63|19
1619492820000|2021-04-27 03:07:00|859.6|855.6|859.84|855.84|859.91|855.91|859.6|855.6|31
1619492830000|2021-04-27 03:07:10|859.85|855.85|859.9|855.9|860.17|856.17|859.8|855.8|25
1619492840000|2021-04-27 03:07:20|859.84|855.84|859.9|855.9|860.03|856.03|859.8|855.8|26
1619492850000|2021-04-27 03:07:30|859.87|855.87|859.51|855.51|860.07|856.07|859.51|855.51|24
1619492860000|2021-04-27 03:07:40|859.48|855.48|859.24|855.24|859.61|855.61|859.22|855.22|24
1619492870000|2021-04-27 03:07:50|859.26|855.26|859.18|855.18|859.27|855.27|859.15|855.15|20
1619492880000|2021-04-27 03:08:00|859.17|855.17|858.95|854.95|859.19|855.19|858.95|854.95|17
1619492890000|2021-04-27 03:08:10|858.96|854.96|858.84|854.84|859.1|855.1|858.76|854.76|21
1619492900000|2021-04-27 03:08:20|858.83|854.83|858.83|854.83|858.86|854.86|858.73|854.73|23
1619492910000|2021-04-27 03:08:30|858.85|854.85|858.19|854.19|858.85|854.85|858.19|854.19|28
1619492920000|2021-04-27 03:08:40|858.21|854.21|857.8|853.8|858.39|854.39|857.79|853.79|33
1619492930000|2021-04-27 03:08:50|857.96|853.96|857.22|853.22|857.96|853.96|857.21|853.21|29
1619492940000|2021-04-27 03:09:00|857.23|853.23|857.86|853.86|857.88|853.88|857.21|853.21|26
1619492950000|2021-04-27 03:09:10|857.93|853.93|858.04|854.04|858.07|854.07|857.91|853.91|10
1619492960000|2021-04-27 03:09:20|858.05|854.05|858.08|854.08|858.08|854.08|858.05|854.05|4
1619492970000|2021-04-27 03:09:30|858.11|854.11|857.65|853.65|858.14|854.14|857.65|853.65|23
1619492980000|2021-04-27 03:09:40|857.66|853.66|857.35|853.35|857.84|853.84|857.22|853.22|24
1619492990000|2021-04-27 03:09:50|857.32|853.32|857.04|853.04|857.33|853.33|856.92|852.92|20
1619493000000|2021-04-27 03:10:00|856.96|852.96|857.24|853.24|857.26|853.26|856.96|852.96|26
1619493010000|2021-04-27 03:10:10|857.14|853.14|857.23|853.23|857.3|853.3|857.14|853.14|11
1619493020000|2021-04-27 03:10:20|857.21|853.21|857.24|853.24|857.38|853.38|857.18|853.18|17
1619493030000|2021-04-27 03:10:30|857.25|853.25|857.37|853.37|857.37|853.37|857.15|853.15|8
1619493040000|2021-04-27 03:10:40|857.36|853.36|857.4|853.4|857.42|853.42|857.36|853.36|15
1619493050000|2021-04-27 03:10:50|857.39|853.39|857.84|853.84|857.86|853.86|857.35|853.35|21
1619493060000|2021-04-27 03:11:00|857.82|853.82|857.81|853.81|857.83|853.83|857.63|853.63|23
1619493070000|2021-04-27 03:11:10|857.84|853.84|857.79|853.79|857.87|853.87|857.78|853.78|14
1619493080000|2021-04-27 03:11:20|857.83|853.83|858.11|854.11|858.11|854.11|857.8|853.8|13
1619493090000|2021-04-27 03:11:30|858.12|854.12|858.11|854.11|858.2|854.2|858.03|854.03|25
1619493100000|2021-04-27 03:11:40|858.09|854.09|858.23|854.23|858.33|854.33|858.05|854.05|24
1619493110000|2021-04-27 03:11:50|858.16|854.16|858.25|854.25|858.33|854.33|858.09|854.09|25
1619493120000|2021-04-27 03:12:00|858.56|854.56|858.57|854.57|858.64|854.64|858.56|854.56|4
1619493130000|2021-04-27 03:12:10|858.59|854.59|858.55|854.55|858.6|854.6|858.51|854.51|23
1619493140000|2021-04-27 03:12:20|858.54|854.54|858.69|854.69|858.69|854.69|858.48|854.48|20
1619493150000|2021-04-27 03:12:30|858.7|854.7|858.83|854.83|858.83|854.83|858.68|854.68|14
1619493160000|2021-04-27 03:12:40|858.98|854.98|858.9|854.9|858.98|854.98|858.88|854.88|12
1619493170000|2021-04-27 03:12:50|858.89|854.89|858.83|854.83|858.94|854.94|858.83|854.83|19
1619493180000|2021-04-27 03:13:00|858.96|854.96|858.68|854.68|858.96|854.96|858.68|854.68|21
1619493190000|2021-04-27 03:13:10|858.64|854.64|858.62|854.62|858.72|854.72|858.62|854.62|24
1619493200000|2021-04-27 03:13:20|858.7|854.7|858.51|854.51|858.8|854.8|858.49|854.49|24
1619493210000|2021-04-27 03:13:30|858.5|854.5|858.21|854.21|858.54|854.54|858.21|854.21|12
1619493220000|2021-04-27 03:13:40|858.15|854.15|857.18|853.18|858.15|854.15|857.18|853.18|28
1619493230000|2021-04-27 03:13:50|857.22|853.22|857.03|853.03|857.24|853.24|856.88|852.88|21
1619493240000|2021-04-27 03:14:00|856.99|852.99|856.92|852.92|857.07|853.07|856.88|852.88|22
1619493250000|2021-04-27 03:14:10|856.88|852.88|856.94|852.94|856.98|852.98|856.88|852.88|7
1619493260000|2021-04-27 03:14:20|856.95|852.95|856.92|852.92|856.96|852.96|856.91|852.91|9
1619493270000|2021-04-27 03:14:30|856.93|852.93|856.9|852.9|856.94|852.94|856.9|852.9|5
1619493280000|2021-04-27 03:14:40|856.98|852.98|857.22|853.22|857.29|853.29|856.95|852.95|24
1619493290000|2021-04-27 03:14:50|857.27|853.27|857.55|853.55|857.63|853.63|857.23|853.23|19
1619493300000|2021-04-27 03:15:00|857.54|853.54|857.42|853.42|857.56|853.56|857.42|853.42|18
1619493310000|2021-04-27 03:15:10|857.43|853.43|857.29|853.29|857.43|853.43|857.25|853.25|11
1619493320000|2021-04-27 03:15:20|857.46|853.46|857.48|853.48|857.67|853.67|857.44|853.44|15
1619493330000|2021-04-27 03:15:30|857.45|853.45|857.3|853.3|857.5|853.5|857.27|853.27|10
1619493340000|2021-04-27 03:15:40|857.68|853.68|857.82|853.82|857.82|853.82|857.67|853.67|13
1619493350000|2021-04-27 03:15:50|857.74|853.74|858.27|854.27|858.39|854.39|857.74|853.74|18
1619493360000|2021-04-27 03:16:00|858.21|854.21|858.28|854.28|858.34|854.34|858.18|854.18|11
1619493370000|2021-04-27 03:16:10|858.31|854.31|858.43|854.43|858.43|854.43|858.31|854.31|8
1619493380000|2021-04-27 03:16:20|858.44|854.44|858.59|854.59|858.78|854.78|858.18|854.18|9
1619493390000|2021-04-27 03:16:30|858.66|854.66|858.52|854.52|858.8|854.8|858.52|854.52|14
1619493400000|2021-04-27 03:16:40|858.48|854.48|858.39|854.39|858.48|854.48|858.18|854.18|21
1619493410000|2021-04-27 03:16:50|858.4|854.4|858.42|854.42|858.42|854.42|858.12|854.12|23
1619493420000|2021-04-27 03:17:00|858.45|854.45|858.68|854.68|858.68|854.68|858.42|854.42|10
1619493430000|2021-04-27 03:17:10|858.71|854.71|858.9|854.9|859|855|858.67|854.67|22
1619493440000|2021-04-27 03:17:20|859.11|855.11|859.2|855.2|859.21|855.21|859.1|855.1|19
1619493450000|2021-04-27 03:17:30|859.21|855.21|859.27|855.27|859.28|855.28|859.21|855.21|18
1619493460000|2021-04-27 03:17:40|859.28|855.28|859.23|855.23|859.28|855.28|859.15|855.15|9
1619493470000|2021-04-27 03:17:50|859.25|855.25|859.12|855.12|859.27|855.27|859.07|855.07|10
1619493480000|2021-04-27 03:18:00|859.14|855.14|858.77|854.77|859.14|855.14|858.65|854.65|26
1619493490000|2021-04-27 03:18:10|858.79|854.79|857.73|853.73|858.79|854.79|857.73|853.73|32
1619493500000|2021-04-27 03:18:20|857.72|853.72|858.1|854.1|858.21|854.21|857.72|853.72|32
1619493510000|2021-04-27 03:18:30|858.11|854.11|857.73|853.73|858.11|854.11|857.67|853.67|25
1619493520000|2021-04-27 03:18:40|857.74|853.74|857.67|853.67|857.75|853.75|857.58|853.58|24
1619493530000|2021-04-27 03:18:50|857.62|853.62|857.38|853.38|857.92|853.92|857.38|853.38|24
1619493540000|2021-04-27 03:19:00|857.31|853.31|857.22|853.22|857.32|853.32|857.09|853.09|25
1619493550000|2021-04-27 03:19:10|857.15|853.15|857.32|853.32|857.33|853.33|857.11|853.11|27
1619493560000|2021-04-27 03:19:20|857.28|853.28|857.18|853.18|857.28|853.28|857.13|853.13|27
1619493570000|2021-04-27 03:19:30|857.2|853.2|857.21|853.21|857.28|853.28|857.18|853.18|5
1619493580000|2021-04-27 03:19:40|857.25|853.25|857.24|853.24|857.34|853.34|857.21|853.21|17
1619493590000|2021-04-27 03:19:50|857.25|853.25|857.2|853.2|857.25|853.25|857.2|853.2|16
1619493600000|2021-04-27 03:20:00|857.21|853.21|857.51|853.51|857.58|853.58|857.2|853.2|22
1619493610000|2021-04-27 03:20:10|857.67|853.67|858.43|854.43|858.57|854.57|857.67|853.67|23
1619493620000|2021-04-27 03:20:20|858.38|854.38|858.1|854.1|858.44|854.44|858.1|854.1|18
1619493630000|2021-04-27 03:20:30|858.11|854.11|858.21|854.21|858.22|854.22|858.05|854.05|23
1619493640000|2021-04-27 03:20:40|858.2|854.2|858.37|854.37|858.37|854.37|858.02|854.02|26
1619493650000|2021-04-27 03:20:50|858.36|854.36|858.29|854.29|858.59|854.59|858.29|854.29|22
1619493660000|2021-04-27 03:21:00|858.39|854.39|858.4|854.4|858.97|854.97|858.29|854.29|16
1619493670000|2021-04-27 03:21:10|858.37|854.37|857.69|853.69|858.37|854.37|857.67|853.67|33
1619493680000|2021-04-27 03:21:20|857.61|853.61|857.55|853.55|857.61|853.61|857.18|853.18|26
1619493690000|2021-04-27 03:21:30|857.56|853.56|857.4|853.4|857.56|853.56|857.4|853.4|14
1619493700000|2021-04-27 03:21:40|857.39|853.39|856.97|852.97|857.39|853.39|856.96|852.96|23
1619493710000|2021-04-27 03:21:50|856.96|852.96|856.8|852.8|856.96|852.96|856.67|852.67|28
1619493720000|2021-04-27 03:22:00|856.77|852.77|856.57|852.57|856.78|852.78|856.57|852.57|12
1619493730000|2021-04-27 03:22:10|856.21|852.21|855.67|851.67|856.21|852.21|855.67|851.67|25
1619493740000|2021-04-27 03:22:20|855.66|851.66|854.64|850.64|855.66|851.66|854.56|850.56|18
1619493750000|2021-04-27 03:22:30|854.57|850.57|853.43|849.43|854.57|850.57|853.35|849.35|22
1619493760000|2021-04-27 03:22:40|853.46|849.46|853.45|849.45|853.55|849.55|853.27|849.27|24
1619493770000|2021-04-27 03:22:50|853.47|849.47|853.6|849.6|853.63|849.63|853.44|849.44|31
1619493780000|2021-04-27 03:23:00|853.58|849.58|853.42|849.42|853.65|849.65|853.35|849.35|27
1619493790000|2021-04-27 03:23:10|853.36|849.36|852.05|848.05|853.36|849.36|852.05|848.05|35
1619493800000|2021-04-27 03:23:20|852.1|848.1|852.08|848.08|852.18|848.18|851.93|847.93|32
1619493810000|2021-04-27 03:23:30|852.05|848.05|850.2|846.2|852.05|848.05|850.19|846.19|34
1619493820000|2021-04-27 03:23:40|850.21|846.21|849|845|850.21|846.21|848.88|844.88|38
1619493830000|2021-04-27 03:23:50|849.04|845.04|849.46|845.46|849.97|845.97|849.04|845.04|35
1619493840000|2021-04-27 03:24:00|849.47|845.47|850.34|846.34|850.47|846.47|849.25|845.25|34
1619493850000|2021-04-27 03:24:10|850.36|846.36|850.26|846.26|850.78|846.78|850.07|846.07|33
1619493860000|2021-04-27 03:24:20|850.35|846.35|850.22|846.22|850.6|846.6|850.16|846.16|32
1619493870000|2021-04-27 03:24:30|850.25|846.25|850.23|846.23|850.58|846.58|850.16|846.16|33
1619493880000|2021-04-27 03:24:40|850.19|846.19|851.1|847.1|851.14|847.14|850.12|846.12|37
1619493890000|2021-04-27 03:24:50|851.15|847.15|850.9|846.9|851.15|847.15|850.9|846.9|18
1619493900000|2021-04-27 03:25:00|851.01|847.01|852.95|848.95|853.02|849.02|851.01|847.01|22
1619493910000|2021-04-27 03:25:10|853.02|849.02|852.16|848.16|853.03|849.03|852.07|848.07|31
1619493920000|2021-04-27 03:25:20|852.26|848.26|852.63|848.63|853.1|849.1|852.26|848.26|31
1619493930000|2021-04-27 03:25:30|852.62|848.62|851.62|847.62|852.66|848.66|851.61|847.61|27
1619493940000|2021-04-27 03:25:40|852.11|848.11|852.72|848.72|852.97|848.97|852.07|848.07|26
1619493950000|2021-04-27 03:25:50|852.68|848.68|852.45|848.45|852.7|848.7|852.39|848.39|29
1619493960000|2021-04-27 03:26:00|852.42|848.42|852.77|848.77|852.89|848.89|852.42|848.42|31
1619493970000|2021-04-27 03:26:10|852.67|848.67|852.57|848.57|852.7|848.7|852.47|848.47|33
1619493980000|2021-04-27 03:26:20|852.45|848.45|852.85|848.85|852.85|848.85|852.39|848.39|27
1619493990000|2021-04-27 03:26:30|852.84|848.84|852.89|848.89|852.89|848.89|852.82|848.82|13
1619494000000|2021-04-27 03:26:40|852.9|848.9|853.27|849.27|853.27|849.27|852.87|848.87|22
1619494010000|2021-04-27 03:26:50|853.32|849.32|853.29|849.29|853.35|849.35|853.03|849.03|27
1619494020000|2021-04-27 03:27:00|853.64|849.64|853.05|849.05|853.64|849.64|853.05|849.05|24
1619494030000|2021-04-27 03:27:10|852.98|848.98|851.44|847.44|852.98|848.98|851.41|847.41|33
1619494040000|2021-04-27 03:27:20|851.43|847.43|851.73|847.73|851.8|847.8|851.3|847.3|33
1619494050000|2021-04-27 03:27:30|851.75|847.75|852.14|848.14|852.16|848.16|851.73|847.73|26
1619494060000|2021-04-27 03:27:40|852.13|848.13|852.24|848.24|852.27|848.27|852.01|848.01|26
1619494070000|2021-04-27 03:27:50|852.25|848.25|852.34|848.34|852.36|848.36|852.09|848.09|31
1619494080000|2021-04-27 03:28:00|852.32|848.32|853.11|849.11|853.14|849.14|852.24|848.24|29
1619494090000|2021-04-27 03:28:10|853.12|849.12|853.92|849.92|853.92|849.92|852.9|848.9|23
1619494100000|2021-04-27 03:28:20|853.91|849.91|853.53|849.53|853.97|849.97|852.89|848.89|28
1619494110000|2021-04-27 03:28:30|853.58|849.58|853.51|849.51|853.68|849.68|853.34|849.34|34
1619494120000|2021-04-27 03:28:40|853.56|849.56|853.49|849.49|853.64|849.64|853.3|849.3|28
1619494130000|2021-04-27 03:28:50|853.46|849.46|853.58|849.58|853.94|849.94|853.43|849.43|21
1619494140000|2021-04-27 03:29:00|853.68|849.68|854.84|850.84|854.9|850.9|853.68|849.68|26
1619494150000|2021-04-27 03:29:10|854.75|850.75|854.46|850.46|854.89|850.89|854.44|850.44|22
1619494160000|2021-04-27 03:29:20|854.51|850.51|854.62|850.62|854.62|850.62|854.46|850.46|13
1619494170000|2021-04-27 03:29:30|854.57|850.57|854.21|850.21|854.8|850.8|853.89|849.89|28
1619494180000|2021-04-27 03:29:40|854.23|850.23|854.48|850.48|854.48|850.48|854.08|850.08|27
1619494190000|2021-04-27 03:29:50|854.5|850.5|854.52|850.52|854.57|850.57|854.07|850.07|28
1619494200000|2021-04-27 03:30:00|854.53|850.53|854.55|850.55|854.66|850.66|854.39|850.39|24
1619494210000|2021-04-27 03:30:10|854.57|850.57|854.26|850.26|854.67|850.67|854.26|850.26|28
1619494220000|2021-04-27 03:30:20|854.21|850.21|854.14|850.14|854.23|850.23|853.95|849.95|31
1619494230000|2021-04-27 03:30:30|854.15|850.15|854.09|850.09|854.22|850.22|854|850|24
1619494240000|2021-04-27 03:30:40|854.11|850.11|854.57|850.57|854.59|850.59|854.04|850.04|30
1619494250000|2021-04-27 03:30:50|854.55|850.55|855.02|851.02|855.02|851.02|854.51|850.51|22
1619494260000|2021-04-27 03:31:00|854.96|850.96|855.49|851.49|855.63|851.63|854.9|850.9|28
1619494270000|2021-04-27 03:31:10|855.54|851.54|855.45|851.45|855.87|851.87|855.45|851.45|26
1619494280000|2021-04-27 03:31:20|855.63|851.63|856.09|852.09|856.09|852.09|855.17|851.17|25
1619494290000|2021-04-27 03:31:30|856.11|852.11|857.69|853.69|858.2|854.2|855.83|851.83|32
1619494300000|2021-04-27 03:31:40|857.63|853.63|858.13|854.13|858.24|854.24|857.63|853.63|24
1619494310000|2021-04-27 03:31:50|858.11|854.11|858.14|854.14|858.18|854.18|857.98|853.98|29
1619494320000|2021-04-27 03:32:00|858.08|854.08|857.83|853.83|858.5|854.5|857.83|853.83|30
1619494330000|2021-04-27 03:32:10|858.12|854.12|857.96|853.96|858.17|854.17|857.58|853.58|25
1619494340000|2021-04-27 03:32:20|858.05|854.05|858.27|854.27|858.4|854.4|857.9|853.9|22
1619494350000|2021-04-27 03:32:30|858.35|854.35|857.62|853.62|858.35|854.35|857.62|853.62|30
1619494360000|2021-04-27 03:32:40|857.66|853.66|857.58|853.58|857.74|853.74|857.47|853.47|28
1619494370000|2021-04-27 03:32:50|857.55|853.55|857.01|853.01|857.55|853.55|857.01|853.01|25
1619494380000|2021-04-27 03:33:00|856.98|852.98|857.42|853.42|857.57|853.57|856.89|852.89|27
1619494390000|2021-04-27 03:33:10|857.48|853.48|857.33|853.33|857.73|853.73|857.33|853.33|27
1619494400000|2021-04-27 03:33:20|857.39|853.39|858.12|854.12|858.26|854.26|857.34|853.34|28
1619494410000|2021-04-27 03:33:30|857.98|853.98|857.44|853.44|858.01|854.01|857.4|853.4|34
1619494420000|2021-04-27 03:33:40|857.62|853.62|858.05|854.05|858.18|854.18|857.45|853.45|26
1619494430000|2021-04-27 03:33:50|858.07|854.07|857.74|853.74|858.09|854.09|857.67|853.67|32
1619494440000|2021-04-27 03:34:00|857.72|853.72|857.57|853.57|857.73|853.73|857.57|853.57|23
1619494450000|2021-04-27 03:34:10|857.45|853.45|856.84|852.84|857.45|853.45|856.69|852.69|33
1619494460000|2021-04-27 03:34:20|856.89|852.89|856.92|852.92|857|853|856.83|852.83|25
1619494470000|2021-04-27 03:34:30|856.94|852.94|857|853|857.31|853.31|856.94|852.94|21
1619494480000|2021-04-27 03:34:40|856.85|852.85|856.93|852.93|857.11|853.11|856.78|852.78|27
1619494490000|2021-04-27 03:34:50|856.94|852.94|857.03|853.03|857.25|853.25|856.94|852.94|23
1619494500000|2021-04-27 03:35:00|856.96|852.96|856.52|852.52|857.07|853.07|856.52|852.52|26
1619494510000|2021-04-27 03:35:10|856.53|852.53|856.74|852.74|856.75|852.75|856.53|852.53|23
1619494520000|2021-04-27 03:35:20|856.75|852.75|856.23|852.23|856.75|852.75|856.19|852.19|22
1619494530000|2021-04-27 03:35:30|856.24|852.24|856.02|852.02|856.25|852.25|855.9|851.9|24
1619494540000|2021-04-27 03:35:40|856.03|852.03|855.87|851.87|856.03|852.03|855.71|851.71|30
1619494550000|2021-04-27 03:35:50|855.98|851.98|855.98|851.98|856.14|852.14|855.88|851.88|31
1619494560000|2021-04-27 03:36:00|856.04|852.04|856.11|852.11|856.33|852.33|855.93|851.93|29
1619494570000|2021-04-27 03:36:10|856.06|852.06|855.76|851.76|856.13|852.13|855.74|851.74|31
1619494580000|2021-04-27 03:36:20|855.8|851.8|856.29|852.29|856.3|852.3|855.53|851.53|25
1619494590000|2021-04-27 03:36:30|856.28|852.28|855.95|851.95|856.28|852.28|855.92|851.92|26
1619494600000|2021-04-27 03:36:40|855.97|851.97|855.83|851.83|855.97|851.97|855.69|851.69|29
1619494610000|2021-04-27 03:36:50|855.85|851.85|855.89|851.89|856|852|855.85|851.85|27
1619494620000|2021-04-27 03:37:00|855.9|851.9|856.36|852.36|856.37|852.37|855.81|851.81|26
1619494630000|2021-04-27 03:37:10|856.33|852.33|856.34|852.34|856.36|852.36|856.17|852.17|26
1619494640000|2021-04-27 03:37:20|856.38|852.38|856.92|852.92|856.98|852.98|855.93|851.93|34
1619494650000|2021-04-27 03:37:30|856.99|852.99|857.59|853.59|857.6|853.6|856.97|852.97|24
1619494660000|2021-04-27 03:37:40|857.57|853.57|857.68|853.68|857.7|853.7|857.57|853.57|16
1619494670000|2021-04-27 03:37:50|857.67|853.67|857.77|853.77|857.83|853.83|857.58|853.58|19
1619494680000|2021-04-27 03:38:00|857.84|853.84|858.47|854.47|858.59|854.59|857.77|853.77|21
1619494690000|2021-04-27 03:38:10|858.58|854.58|859.39|855.39|859.43|855.43|858.42|854.42|22
1619494700000|2021-04-27 03:38:20|859.36|855.36|859.37|855.37|859.42|855.42|859.27|855.27|14
1619494710000|2021-04-27 03:38:30|859.39|855.39|859.52|855.52|859.54|855.54|859.39|855.39|17
1619494720000|2021-04-27 03:38:40|859.53|855.53|859.26|855.26|859.6|855.6|859.16|855.16|21
1619494730000|2021-04-27 03:38:50|859.01|855.01|858.09|854.09|859.01|855.01|858.07|854.07|30
1619494740000|2021-04-27 03:39:00|858.08|854.08|857.59|853.59|858.27|854.27|857.59|853.59|29
1619494750000|2021-04-27 03:39:10|857.54|853.54|856.88|852.88|857.54|853.54|856.71|852.71|29
1619494760000|2021-04-27 03:39:20|856.91|852.91|856.43|852.43|856.92|852.92|856.43|852.43|21
1619494770000|2021-04-27 03:39:30|856.44|852.44|856.51|852.51|856.57|852.57|856.39|852.39|14
1619494780000|2021-04-27 03:39:40|856.56|852.56|856.45|852.45|856.89|852.89|856.41|852.41|24
1619494790000|2021-04-27 03:39:50|856.43|852.43|856.44|852.44|856.54|852.54|856.4|852.4|24
1619494800000|2021-04-27 03:40:00|856.43|852.43|855.8|851.8|856.5|852.5|855.78|851.78|28
1619494810000|2021-04-27 03:40:10|855.81|851.81|855.83|851.83|855.94|851.94|855.48|851.48|28
1619494820000|2021-04-27 03:40:20|855.81|851.81|855.67|851.67|855.93|851.93|855.42|851.42|34
1619494830000|2021-04-27 03:40:30|855.68|851.68|855.91|851.91|856.01|852.01|855.61|851.61|24
1619494840000|2021-04-27 03:40:40|855.9|851.9|855.61|851.61|856.05|852.05|855.53|851.53|28
1619494850000|2021-04-27 03:40:50|855.64|851.64|855.7|851.7|855.7|851.7|855.58|851.58|20
1619494860000|2021-04-27 03:41:00|855.71|851.71|855.12|851.12|855.73|851.73|854.99|850.99|25
1619494870000|2021-04-27 03:41:10|855.13|851.13|855.53|851.53|855.61|851.61|855.11|851.11|22
1619494880000|2021-04-27 03:41:20|855.6|851.6|855.48|851.48|855.61|851.61|855.47|851.47|9
1619494890000|2021-04-27 03:41:30|855.47|851.47|855.31|851.31|855.5|851.5|855.16|851.16|31
1619494900000|2021-04-27 03:41:40|855.29|851.29|856.19|852.19|856.19|852.19|855.29|851.29|25
1619494910000|2021-04-27 03:41:50|856.16|852.16|856.25|852.25|856.29|852.29|856.14|852.14|19
1619494920000|2021-04-27 03:42:00|856.17|852.17|855.36|851.36|856.17|852.17|855.34|851.34|26
1619494930000|2021-04-27 03:42:10|855.37|851.37|855.24|851.24|855.38|851.38|855.18|851.18|13
1619494940000|2021-04-27 03:42:20|855.23|851.23|855.83|851.83|855.83|851.83|855.23|851.23|28
1619494950000|2021-04-27 03:42:30|855.84|851.84|855.45|851.45|855.86|851.86|855.45|851.45|16
1619494960000|2021-04-27 03:42:40|855.41|851.41|855.42|851.42|855.43|851.43|855.31|851.31|19
1619494970000|2021-04-27 03:42:50|855.45|851.45|855.2|851.2|855.45|851.45|855.1|851.1|23
1619494980000|2021-04-27 03:43:00|855.18|851.18|855.75|851.75|855.81|851.81|855.17|851.17|21
1619494990000|2021-04-27 03:43:10|855.68|851.68|855.43|851.43|855.74|851.74|855.38|851.38|23
1619495000000|2021-04-27 03:43:20|855.39|851.39|855.42|851.42|855.46|851.46|855.34|851.34|11
1619495010000|2021-04-27 03:43:30|855.43|851.43|855.51|851.51|855.51|851.51|855.43|851.43|9
1619495020000|2021-04-27 03:43:40|855.5|851.5|855.51|851.51|855.51|851.51|855.5|851.5|6
1619495030000|2021-04-27 03:43:50|855.39|851.39|855.63|851.63|855.66|851.66|855.39|851.39|8
1619495040000|2021-04-27 03:44:00|855.64|851.64|855.49|851.49|855.83|851.83|855.49|851.49|12
1619495050000|2021-04-27 03:44:10|855.5|851.5|855.54|851.54|855.54|851.54|855.49|851.49|8
1619495060000|2021-04-27 03:44:20|855.55|851.55|855.72|851.72|855.74|851.74|855.41|851.41|19
1619495070000|2021-04-27 03:44:30|855.73|851.73|855.65|851.65|855.81|851.81|855.65|851.65|17
1619495080000|2021-04-27 03:44:40|855.6|851.6|855.75|851.75|855.98|851.98|855.58|851.58|26
1619495090000|2021-04-27 03:44:50|855.77|851.77|855.91|851.91|855.91|851.91|855.74|851.74|13
1619495100000|2021-04-27 03:45:00|855.97|851.97|857.86|853.86|857.86|853.86|855.93|851.93|35
1619495110000|2021-04-27 03:45:10|857.78|853.78|857.9|853.9|857.98|853.98|857.73|853.73|23
1619495120000|2021-04-27 03:45:20|857.86|853.86|857.83|853.83|857.86|853.86|856.98|852.98|24
1619495130000|2021-04-27 03:45:30|857.82|853.82|857.73|853.73|857.89|853.89|857.54|853.54|27
1619495140000|2021-04-27 03:45:40|857.66|853.66|857.93|853.93|857.96|853.96|857.62|853.62|22
1619495150000|2021-04-27 03:45:50|857.94|853.94|857.34|853.34|857.94|853.94|857.26|853.26|24
1619495160000|2021-04-27 03:46:00|857.36|853.36|856.74|852.74|857.36|853.36|856.73|852.73|25
1619495170000|2021-04-27 03:46:10|856.73|852.73|856.49|852.49|856.82|852.82|856.49|852.49|25
1619495180000|2021-04-27 03:46:20|856.52|852.52|856.73|852.73|856.73|852.73|856.52|852.52|26
1619495190000|2021-04-27 03:46:30|856.79|852.79|856.68|852.68|856.79|852.79|856.65|852.65|18
1619495200000|2021-04-27 03:46:40|856.65|852.65|856.8|852.8|856.84|852.84|856.65|852.65|25
1619495210000|2021-04-27 03:46:50|856.79|852.79|856.9|852.9|856.91|852.91|856.67|852.67|26
1619495220000|2021-04-27 03:47:00|856.91|852.91|856.91|852.91|856.91|852.91|856.64|852.64|20
1619495230000|2021-04-27 03:47:10|856.85|852.85|857.27|853.27|857.36|853.36|856.64|852.64|33
1619495240000|2021-04-27 03:47:20|857.25|853.25|856.79|852.79|857.27|853.27|856.7|852.7|24
1619495250000|2021-04-27 03:47:30|856.87|852.87|857.2|853.2|857.2|853.2|856.8|852.8|28
1619495260000|2021-04-27 03:47:40|857.24|853.24|857.36|853.36|857.37|853.37|857.18|853.18|28
1619495270000|2021-04-27 03:47:50|857.4|853.4|857.58|853.58|857.59|853.59|857.37|853.37|29
1619495280000|2021-04-27 03:48:00|857.6|853.6|857.57|853.57|857.68|853.68|857.56|853.56|22
1619495290000|2021-04-27 03:48:10|857.59|853.59|857.48|853.48|857.61|853.61|857.39|853.39|17
1619495300000|2021-04-27 03:48:20|857.53|853.53|857.38|853.38|857.6|853.6|857.2|853.2|24
1619495310000|2021-04-27 03:48:30|857.36|853.36|857.43|853.43|857.47|853.47|857.3|853.3|19
1619495320000|2021-04-27 03:48:40|857.44|853.44|858.25|854.25|858.25|854.25|857.44|853.44|33
1619495330000|2021-04-27 03:48:50|858.12|854.12|858.67|854.67|858.67|854.67|857.82|853.82|15
1619495340000|2021-04-27 03:49:00|858.66|854.66|859.12|855.12|859.12|855.12|858.66|854.66|30
1619495350000|2021-04-27 03:49:10|859.1|855.1|858.96|854.96|859.15|855.15|858.9|854.9|23
1619495360000|2021-04-27 03:49:20|858.97|854.97|858.45|854.45|858.98|854.98|858.24|854.24|34
1619495370000|2021-04-27 03:49:30|858.44|854.44|858.29|854.29|858.44|854.44|858.29|854.29|13
1619495380000|2021-04-27 03:49:40|858.15|854.15|858.15|854.15|858.15|854.15|857.84|853.84|29
1619495390000|2021-04-27 03:49:50|858.16|854.16|859.03|855.03|859.03|855.03|858.16|854.16|32
1619495400000|2021-04-27 03:50:00|858.97|854.97|858.77|854.77|859.08|855.08|858.73|854.73|26
1619495410000|2021-04-27 03:50:10|858.83|854.83|858.43|854.43|858.83|854.83|858.27|854.27|27
1619495420000|2021-04-27 03:50:20|858.42|854.42|858.05|854.05|858.42|854.42|858.05|854.05|26
1619495430000|2021-04-27 03:50:30|857.97|853.97|858.22|854.22|858.27|854.27|857.8|853.8|24
1619495440000|2021-04-27 03:50:40|858.21|854.21|858|854|858.21|854.21|857.95|853.95|18
1619495450000|2021-04-27 03:50:50|857.98|853.98|857.95|853.95|858.03|854.03|857.95|853.95|17
1619495460000|2021-04-27 03:51:00|857.98|853.98|858.61|854.61|858.81|854.81|857.98|853.98|28
1619495470000|2021-04-27 03:51:10|858.62|854.62|858.22|854.22|858.65|854.65|858.22|854.22|23
1619495480000|2021-04-27 03:51:20|858.13|854.13|857.98|853.98|858.21|854.21|857.97|853.97|19
1619495490000|2021-04-27 03:51:30|857.99|853.99|857.84|853.84|858.08|854.08|857.84|853.84|20
1619495500000|2021-04-27 03:51:40|857.82|853.82|857.87|853.87|857.93|853.93|857.76|853.76|23
1619495510000|2021-04-27 03:51:50|857.84|853.84|857.51|853.51|857.87|853.87|857.5|853.5|22
1619495520000|2021-04-27 03:52:00|857.49|853.49|857.74|853.74|858.09|854.09|857.48|853.48|26
1619495530000|2021-04-27 03:52:10|857.73|853.73|857.26|853.26|857.73|853.73|857.24|853.24|18
1619495540000|2021-04-27 03:52:20|857.27|853.27|857.28|853.28|857.29|853.29|857.11|853.11|17
1619495550000|2021-04-27 03:52:30|857.22|853.22|857.21|853.21|857.26|853.26|857.18|853.18|19
1619495560000|2021-04-27 03:52:40|857.22|853.22|857.22|853.22|857.23|853.23|857.18|853.18|11
1619495570000|2021-04-27 03:52:50|857.17|853.17|857.31|853.31|857.31|853.31|857.17|853.17|11
1619495580000|2021-04-27 03:53:00|857.33|853.33|857.36|853.36|857.39|853.39|857.31|853.31|23
1619495590000|2021-04-27 03:53:10|857.35|853.35|857.47|853.47|857.48|853.48|857.35|853.35|12
1619495600000|2021-04-27 03:53:20|857.46|853.46|857.48|853.48|857.65|853.65|857.35|853.35|24
1619495610000|2021-04-27 03:53:30|857.49|853.49|857.28|853.28|857.49|853.49|857.28|853.28|21
1619495620000|2021-04-27 03:53:40|857.31|853.31|857.36|853.36|857.39|853.39|857.29|853.29|13
1619495630000|2021-04-27 03:53:50|857.37|853.37|857.1|853.1|857.38|853.38|857.09|853.09|15
1619495640000|2021-04-27 03:54:00|857.09|853.09|857.48|853.48|857.56|853.56|857.09|853.09|22
1619495650000|2021-04-27 03:54:10|857.43|853.43|857.47|853.47|857.57|853.57|857.35|853.35|26
1619495660000|2021-04-27 03:54:20|857.35|853.35|857.44|853.44|857.49|853.49|857.35|853.35|16
1619495670000|2021-04-27 03:54:30|857.45|853.45|857.9|853.9|857.9|853.9|857.45|853.45|22
1619495680000|2021-04-27 03:54:40|857.91|853.91|857.75|853.75|857.91|853.91|857.68|853.68|15
1619495690000|2021-04-27 03:54:50|857.82|853.82|857.82|853.82|857.83|853.83|857.71|853.71|17
1619495700000|2021-04-27 03:55:00|857.83|853.83|857.92|853.92|858|854|857.83|853.83|6
1619495710000|2021-04-27 03:55:10|857.85|853.85|858.08|854.08|858.08|854.08|857.85|853.85|10
1619495720000|2021-04-27 03:55:20|858.09|854.09|858.45|854.45|858.45|854.45|858.09|854.09|16
1619495730000|2021-04-27 03:55:30|858.25|854.25|858.12|854.12|858.46|854.46|857.66|853.66|30
1619495740000|2021-04-27 03:55:40|858.14|854.14|858.12|854.12|858.21|854.21|857.8|853.8|26
1619495750000|2021-04-27 03:55:50|858.06|854.06|857.93|853.93|858.13|854.13|857.93|853.93|19
1619495760000|2021-04-27 03:56:00|857.95|853.95|857.1|853.1|858.04|854.04|857.1|853.1|22
1619495770000|2021-04-27 03:56:10|857.16|853.16|857.05|853.05|857.16|853.16|856.64|852.64|32
1619495780000|2021-04-27 03:56:20|857.06|853.06|857.26|853.26|857.29|853.29|857.05|853.05|20
1619495790000|2021-04-27 03:56:30|857.27|853.27|857.07|853.07|857.28|853.28|856.98|852.98|28
1619495800000|2021-04-27 03:56:40|857.06|853.06|856.49|852.49|857.06|853.06|856.19|852.19|33
1619495810000|2021-04-27 03:56:50|856.52|852.52|856.58|852.58|856.71|852.71|856.51|852.51|24
1619495820000|2021-04-27 03:57:00|856.56|852.56|856.63|852.63|856.63|852.63|856.46|852.46|19
1619495830000|2021-04-27 03:57:10|856.67|852.67|857.05|853.05|857.1|853.1|856.57|852.57|26
1619495840000|2021-04-27 03:57:20|857.02|853.02|857.12|853.12|857.18|853.18|856.97|852.97|23
1619495850000|2021-04-27 03:57:30|857.14|853.14|857.05|853.05|857.18|853.18|856.95|852.95|18
1619495860000|2021-04-27 03:57:40|857.06|853.06|856.82|852.82|857.16|853.16|856.79|852.79|22
1619495870000|2021-04-27 03:57:50|856.88|852.88|857|853|857|853|856.84|852.84|25
1619495880000|2021-04-27 03:58:00|856.97|852.97|857.78|853.78|857.78|853.78|856.97|852.97|21
1619495890000|2021-04-27 03:58:10|857.73|853.73|857.71|853.71|857.86|853.86|857.67|853.67|22
1619495900000|2021-04-27 03:58:20|857.72|853.72|857.63|853.63|857.75|853.75|857.44|853.44|23
1619495910000|2021-04-27 03:58:30|857.65|853.65|857.51|853.51|857.66|853.66|857.46|853.46|14
1619495920000|2021-04-27 03:58:40|857.56|853.56|857.05|853.05|857.56|853.56|857.05|853.05|19
1619495930000|2021-04-27 03:58:50|857.13|853.13|857.06|853.06|857.26|853.26|857.02|853.02|26
1619495940000|2021-04-27 03:59:00|857.05|853.05|857.06|853.06|857.1|853.1|856.99|852.99|13
1619495950000|2021-04-27 03:59:10|857.03|853.03|857.04|853.04|857.07|853.07|856.87|852.87|12
1619495960000|2021-04-27 03:59:20|856.92|852.92|856.57|852.57|856.97|852.97|856.48|852.48|26
1619495970000|2021-04-27 03:59:30|856.6|852.6|856.13|852.13|856.7|852.7|856.1|852.1|33
1619495980000|2021-04-27 03:59:40|855.95|851.95|856.38|852.38|856.38|852.38|855.95|851.95|34
1619495990000|2021-04-27 03:59:50|856.36|852.36|856.53|852.53|856.7|852.7|856.32|852.32|25
1619496000000|2021-04-27 04:00:00|856.4|852.4|855.95|851.95|856.4|852.4|855.95|851.95|28
1619496010000|2021-04-27 04:00:10|855.91|851.91|855.76|851.76|855.91|851.91|855.58|851.58|36
1619496020000|2021-04-27 04:00:20|855.78|851.78|855.71|851.71|856.03|852.03|855.54|851.54|29
1619496030000|2021-04-27 04:00:30|855.72|851.72|856.28|852.28|856.48|852.48|855.72|851.72|26
1619496040000|2021-04-27 04:00:40|856.29|852.29|857.06|853.06|857.14|853.14|856.29|852.29|22
1619496050000|2021-04-27 04:00:50|857.09|853.09|858.13|854.13|858.13|854.13|857.08|853.08|28
1619496060000|2021-04-27 04:01:00|858.07|854.07|858.83|854.83|859.01|855.01|857.95|853.95|25
1619496070000|2021-04-27 04:01:10|858.85|854.85|859.09|855.09|859.25|855.25|858.85|854.85|21
1619496080000|2021-04-27 04:01:20|859.03|855.03|859.09|855.09|859.24|855.24|858.77|854.77|16
1619496090000|2021-04-27 04:01:30|859.1|855.1|859.35|855.35|859.36|855.36|858.96|854.96|22
1619496100000|2021-04-27 04:01:40|859.36|855.36|860.57|856.57|860.72|856.72|859.36|855.36|26
1619496110000|2021-04-27 04:01:50|860.55|856.55|860.74|856.74|860.86|856.86|860.55|856.55|17
1619496120000|2021-04-27 04:02:00|860.76|856.76|860.86|856.86|860.96|856.96|859.76|855.76|26
1619496130000|2021-04-27 04:02:10|860.87|856.87|860.74|856.74|861.23|857.23|860.69|856.69|27
1619496140000|2021-04-27 04:02:20|860.72|856.72|859.96|855.96|860.72|856.72|859.79|855.79|34
1619496150000|2021-04-27 04:02:30|859.92|855.92|859.9|855.9|860.17|856.17|859.76|855.76|30
1619496160000|2021-04-27 04:02:40|859.91|855.91|859.68|855.68|859.91|855.91|859.53|855.53|24
1619496170000|2021-04-27 04:02:50|859.69|855.69|859.38|855.38|859.74|855.74|859.36|855.36|21
1619496180000|2021-04-27 04:03:00|859.39|855.39|858.7|854.7|859.52|855.52|858.7|854.7|33
1619496190000|2021-04-27 04:03:10|858.67|854.67|858.77|854.77|858.87|854.87|858.56|854.56|28
1619496200000|2021-04-27 04:03:20|858.76|854.76|858.51|854.51|858.78|854.78|858.28|854.28|29
1619496210000|2021-04-27 04:03:30|858.61|854.61|858.43|854.43|858.68|854.68|858.17|854.17|32
1619496220000|2021-04-27 04:03:40|858.11|854.11|857.64|853.64|858.11|854.11|857.58|853.58|31
1619496230000|2021-04-27 04:03:50|857.59|853.59|857.41|853.41|857.72|853.72|857.41|853.41|29
1619496240000|2021-04-27 04:04:00|857.35|853.35|857.24|853.24|857.41|853.41|857.18|853.18|29
1619496250000|2021-04-27 04:04:10|857.23|853.23|857.59|853.59|857.59|853.59|857.16|853.16|26
1619496260000|2021-04-27 04:04:20|857.61|853.61|857.39|853.39|857.66|853.66|857.36|853.36|20
1619496270000|2021-04-27 04:04:30|857.37|853.37|857.13|853.13|857.37|853.37|857.09|853.09|12
1619496280000|2021-04-27 04:04:40|857.14|853.14|857.13|853.13|857.22|853.22|856.93|852.93|27
1619496290000|2021-04-27 04:04:50|857.16|853.16|857.18|853.18|857.2|853.2|857.09|853.09|19
1619496300000|2021-04-27 04:05:00|857.19|853.19|857.15|853.15|857.34|853.34|857.14|853.14|20
1619496310000|2021-04-27 04:05:10|857.2|853.2|856.8|852.8|857.53|853.53|856.57|852.57|30
1619496320000|2021-04-27 04:05:20|856.81|852.81|856.79|852.79|856.92|852.92|856.75|852.75|26
1619496330000|2021-04-27 04:05:30|856.82|852.82|856.72|852.72|856.88|852.88|856.65|852.65|23
1619496340000|2021-04-27 04:05:40|856.74|852.74|856.72|852.72|856.75|852.75|856.67|852.67|14
1619496350000|2021-04-27 04:05:50|856.73|852.73|856.79|852.79|856.85|852.85|856.65|852.65|20
1619496360000|2021-04-27 04:06:00|856.82|852.82|856.84|852.84|856.86|852.86|856.76|852.76|21
1619496370000|2021-04-27 04:06:10|856.77|852.77|856.47|852.47|856.81|852.81|856.47|852.47|20
1619496380000|2021-04-27 04:06:20|856.43|852.43|856.5|852.5|856.54|852.54|856.23|852.23|24
1619496390000|2021-04-27 04:06:30|856.51|852.51|856.75|852.75|856.86|852.86|856.5|852.5|28
1619496400000|2021-04-27 04:06:40|856.74|852.74|856.7|852.7|856.78|852.78|856.46|852.46|20
1619496410000|2021-04-27 04:06:50|856.71|852.71|856.64|852.64|856.8|852.8|856.62|852.62|19
1619496420000|2021-04-27 04:07:00|856.65|852.65|856.92|852.92|857.02|853.02|856.56|852.56|22
1619496430000|2021-04-27 04:07:10|856.9|852.9|856.66|852.66|856.9|852.9|856.58|852.58|24
1619496440000|2021-04-27 04:07:20|856.61|852.61|856.46|852.46|856.63|852.63|856.44|852.44|18
1619496450000|2021-04-27 04:07:30|856.42|852.42|856.78|852.78|856.84|852.84|856.4|852.4|23
1619496460000|2021-04-27 04:07:40|856.79|852.79|857.12|853.12|857.22|853.22|856.78|852.78|16
1619496470000|2021-04-27 04:07:50|857.06|853.06|858.47|854.47|858.47|854.47|857.06|853.06|31
1619496480000|2021-04-27 04:08:00|858.48|854.48|858.22|854.22|858.54|854.54|858.21|854.21|28
1619496490000|2021-04-27 04:08:10|858.23|854.23|858.08|854.08|858.31|854.31|857.85|853.85|29
1619496500000|2021-04-27 04:08:20|858.03|854.03|857.58|853.58|858.03|854.03|857.58|853.58|19
1619496510000|2021-04-27 04:08:30|857.49|853.49|857.44|853.44|858|854|857.33|853.33|29
1619496520000|2021-04-27 04:08:40|857.51|853.51|857.56|853.56|857.56|853.56|857.3|853.3|21
1619496530000|2021-04-27 04:08:50|857.5|853.5|857.16|853.16|857.55|853.55|857.15|853.15|24
1619496540000|2021-04-27 04:09:00|857.12|853.12|857.44|853.44|857.49|853.49|857.12|853.12|25
1619496550000|2021-04-27 04:09:10|857.45|853.45|857.44|853.44|857.56|853.56|857.38|853.38|28
1619496560000|2021-04-27 04:09:20|857.43|853.43|857.56|853.56|857.63|853.63|857.21|853.21|23
1619496570000|2021-04-27 04:09:30|857.49|853.49|857.15|853.15|857.54|853.54|857.11|853.11|24
1619496580000|2021-04-27 04:09:40|857.12|853.12|857.2|853.2|857.23|853.23|857.08|853.08|23
1619496590000|2021-04-27 04:09:50|857.18|853.18|857.23|853.23|857.24|853.24|857.12|853.12|24
1619496600000|2021-04-27 04:10:00|857.22|853.22|856.93|852.93|857.22|853.22|856.86|852.86|29
1619496610000|2021-04-27 04:10:10|856.91|852.91|856.77|852.77|856.93|852.93|856.77|852.77|12
1619496620000|2021-04-27 04:10:20|856.78|852.78|856.86|852.86|856.87|852.87|856.78|852.78|14
1619496630000|2021-04-27 04:10:30|856.87|852.87|856.69|852.69|856.87|852.87|856.66|852.66|13
1619496640000|2021-04-27 04:10:40|856.7|852.7|856.65|852.65|856.79|852.79|856.65|852.65|17
1619496650000|2021-04-27 04:10:50|856.66|852.66|856.64|852.64|856.66|852.66|856.56|852.56|16
1619496660000|2021-04-27 04:11:00|856.65|852.65|855.39|851.39|856.65|852.65|855.26|851.26|28
1619496670000|2021-04-27 04:11:10|855.4|851.4|855.63|851.63|855.76|851.76|855.4|851.4|20
1619496680000|2021-04-27 04:11:20|855.78|851.78|856.92|852.92|856.92|852.92|855.7|851.7|16
1619496690000|2021-04-27 04:11:30|856.94|852.94|857.32|853.32|857.41|853.41|856.92|852.92|25
1619496700000|2021-04-27 04:11:40|857.33|853.33|857.05|853.05|857.49|853.49|857.05|853.05|26
1619496710000|2021-04-27 04:11:50|857|853|856.95|852.95|857|853|856.62|852.62|23
1619496720000|2021-04-27 04:12:00|856.96|852.96|856.91|852.91|857.21|853.21|856.88|852.88|30
1619496730000|2021-04-27 04:12:10|856.99|852.99|856.89|852.89|857.22|853.22|856.84|852.84|31
1619496740000|2021-04-27 04:12:20|856.82|852.82|856.8|852.8|856.85|852.85|856.75|852.75|19
1619496750000|2021-04-27 04:12:30|856.79|852.79|856.53|852.53|856.83|852.83|856.53|852.53|21
1619496760000|2021-04-27 04:12:40|856.57|852.57|856.17|852.17|856.57|852.57|856.17|852.17|23
1619496770000|2021-04-27 04:12:50|856.16|852.16|856.38|852.38|856.38|852.38|855.89|851.89|27
1619496780000|2021-04-27 04:13:00|856.4|852.4|855.65|851.65|856.4|852.4|855.65|851.65|24
1619496790000|2021-04-27 04:13:10|855.63|851.63|855.56|851.56|855.67|851.67|855.49|851.49|28
1619496800000|2021-04-27 04:13:20|855.55|851.55|856.16|852.16|856.23|852.23|855.53|851.53|24
1619496810000|2021-04-27 04:13:30|856.17|852.17|855.48|851.48|856.2|852.2|855.46|851.46|30
1619496820000|2021-04-27 04:13:40|855.46|851.46|855.12|851.12|855.46|851.46|855.12|851.12|25
1619496830000|2021-04-27 04:13:50|855.21|851.21|855.15|851.15|855.25|851.25|855.14|851.14|20
1619496840000|2021-04-27 04:14:00|855.13|851.13|854.92|850.92|855.19|851.19|854.92|850.92|23
1619496850000|2021-04-27 04:14:10|854.89|850.89|855.44|851.44|855.44|851.44|854.82|850.82|29
1619496860000|2021-04-27 04:14:20|855.4|851.4|855.33|851.33|855.77|851.77|855.31|851.31|32
1619496870000|2021-04-27 04:14:30|855.3|851.3|855.05|851.05|855.3|851.3|855.02|851.02|30
1619496880000|2021-04-27 04:14:40|855.06|851.06|855.05|851.05|855.16|851.16|854.98|850.98|35
1619496890000|2021-04-27 04:14:50|855.06|851.06|855.2|851.2|855.33|851.33|855.06|851.06|28
1619496900000|2021-04-27 04:15:00|855.22|851.22|854.83|850.83|855.22|851.22|854.82|850.82|33
1619496910000|2021-04-27 04:15:10|854.81|850.81|854.35|850.35|854.81|850.81|854.33|850.33|31
1619496920000|2021-04-27 04:15:20|854.34|850.34|853.98|849.98|854.35|850.35|853.93|849.93|31
1619496930000|2021-04-27 04:15:30|854|850|853.35|849.35|854.01|850.01|853.35|849.35|29
1619496940000|2021-04-27 04:15:40|853.31|849.31|852.83|848.83|853.31|849.31|852.83|848.83|16
1619496950000|2021-04-27 04:15:50|852.86|848.86|852.34|848.34|853.02|849.02|852.29|848.29|33
1619496960000|2021-04-27 04:16:00|852.35|848.35|852.1|848.1|852.53|848.53|852.1|848.1|30
1619496970000|2021-04-27 04:16:10|852.15|848.15|851.9|847.9|852.15|848.15|851.9|847.9|18
1619496980000|2021-04-27 04:16:20|851.85|847.85|851.46|847.46|851.88|847.88|851.17|847.17|26
1619496990000|2021-04-27 04:16:30|851.47|847.47|851.48|847.48|851.53|847.53|851.36|847.36|26
1619497000000|2021-04-27 04:16:40|851.46|847.46|850.54|846.54|851.46|847.46|850.5|846.5|26
1619497010000|2021-04-27 04:16:50|850.57|846.57|851.12|847.12|851.14|847.14|850.46|846.46|23
1619497020000|2021-04-27 04:17:00|851.08|847.08|850.22|846.22|851.08|847.08|850.19|846.19|32
1619497030000|2021-04-27 04:17:10|850.21|846.21|849.66|845.66|850.21|846.21|849.6|845.6|19
1619497040000|2021-04-27 04:17:20|849.68|845.68|850.22|846.22|850.4|846.4|849.27|845.27|34
1619497050000|2021-04-27 04:17:30|850.09|846.09|849.37|845.37|850.09|846.09|849.12|845.12|34
1619497060000|2021-04-27 04:17:40|849.38|845.38|849.38|845.38|849.43|845.43|849.22|845.22|29
1619497070000|2021-04-27 04:17:50|849.42|845.42|849.2|845.2|849.45|845.45|849.03|845.03|32
1619497080000|2021-04-27 04:18:00|849.26|845.26|849.02|845.02|849.29|845.29|848.97|844.97|32
1619497090000|2021-04-27 04:18:10|848.94|844.94|848.51|844.51|848.99|844.99|848.47|844.47|29
1619497100000|2021-04-27 04:18:20|848.54|844.54|848.87|844.87|848.92|844.92|848.54|844.54|24
1619497110000|2021-04-27 04:18:30|848.81|844.81|849.27|845.27|849.41|845.41|848.81|844.81|28
1619497120000|2021-04-27 04:18:40|849.31|845.31|849.5|845.5|850.04|846.04|849.31|845.31|35
1619497130000|2021-04-27 04:18:50|849.49|845.49|849.11|845.11|849.5|845.5|848.77|844.77|33
1619497140000|2021-04-27 04:19:00|849.13|845.13|849.41|845.41|849.48|845.48|849.1|845.1|36
1619497150000|2021-04-27 04:19:10|849.42|845.42|849.52|845.52|849.54|845.54|849.38|845.38|21
1619497160000|2021-04-27 04:19:20|849.48|845.48|848.99|844.99|849.49|845.49|848.58|844.58|31
1619497170000|2021-04-27 04:19:30|849.01|845.01|849.11|845.11|849.18|845.18|848.91|844.91|35
1619497180000|2021-04-27 04:19:40|849.09|845.09|849.8|845.8|849.81|845.81|849.05|845.05|27
1619497190000|2021-04-27 04:19:50|849.79|845.79|849.49|845.49|849.79|845.79|849.49|845.49|17
1619497200000|2021-04-27 04:20:00|849.56|845.56|849.97|845.97|850|846|849.23|845.23|30
1619497210000|2021-04-27 04:20:10|849.98|845.98|850.15|846.15|850.17|846.17|849.89|845.89|22
1619497220000|2021-04-27 04:20:20|850.05|846.05|850.79|846.79|850.8|846.8|850.05|846.05|13
1619497230000|2021-04-27 04:20:30|850.8|846.8|850.77|846.77|850.84|846.84|850.76|846.76|20
1619497240000|2021-04-27 04:20:40|850.78|846.78|850.81|846.81|850.85|846.85|850.74|846.74|17
1619497250000|2021-04-27 04:20:50|850.83|846.83|850.13|846.13|851.17|847.17|850.13|846.13|20
1619497260000|2021-04-27 04:21:00|850.14|846.14|850.41|846.41|850.42|846.42|849.95|845.95|25
1619497270000|2021-04-27 04:21:10|850.38|846.38|850.58|846.58|850.66|846.66|850.38|846.38|28
1619497280000|2021-04-27 04:21:20|850.59|846.59|850.59|846.59|850.64|846.64|850.48|846.48|20
1619497290000|2021-04-27 04:21:30|850.6|846.6|850.56|846.56|850.64|846.64|850.49|846.49|16
1619497300000|2021-04-27 04:21:40|850.53|846.53|850.41|846.41|850.53|846.53|850.3|846.3|19
1619497310000|2021-04-27 04:21:50|850.38|846.38|850.81|846.81|850.83|846.83|850.38|846.38|18
1619497320000|2021-04-27 04:22:00|850.77|846.77|850.93|846.93|850.95|846.95|850.77|846.77|14
1619497330000|2021-04-27 04:22:10|850.95|846.95|850.43|846.43|850.95|846.95|850.38|846.38|18
1619497340000|2021-04-27 04:22:20|850.45|846.45|850.95|846.95|850.95|846.95|850.41|846.41|18
1619497350000|2021-04-27 04:22:30|850.92|846.92|850.88|846.88|850.95|846.95|850.86|846.86|10
1619497360000|2021-04-27 04:22:40|850.75|846.75|850.34|846.34|850.75|846.75|850.34|846.34|29
1619497370000|2021-04-27 04:22:50|850.35|846.35|850.47|846.47|850.48|846.48|850.35|846.35|15
1619497380000|2021-04-27 04:23:00|850.48|846.48|850.46|846.46|850.55|846.55|850.39|846.39|24
1619497390000|2021-04-27 04:23:10|850.49|846.49|850.59|846.59|850.6|846.6|850.46|846.46|22
1619497400000|2021-04-27 04:23:20|850.6|846.6|851.2|847.2|851.3|847.3|850.51|846.51|24
1619497410000|2021-04-27 04:23:30|851.24|847.24|852.24|848.24|852.39|848.39|851.24|847.24|28
1619497420000|2021-04-27 04:23:40|852.31|848.31|852.01|848.01|852.35|848.35|851.82|847.82|23
1619497430000|2021-04-27 04:23:50|852|848|851.98|847.98|852.2|848.2|851.87|847.87|26
1619497440000|2021-04-27 04:24:00|852.14|848.14|851.81|847.81|852.14|848.14|851.75|847.75|26
1619497450000|2021-04-27 04:24:10|851.85|847.85|851.89|847.89|851.94|847.94|851.83|847.83|28
1619497460000|2021-04-27 04:24:20|851.88|847.88|852.01|848.01|852.07|848.07|851.85|847.85|29
1619497470000|2021-04-27 04:24:30|852.04|848.04|852.08|848.08|852.19|848.19|851.96|847.96|19
1619497480000|2021-04-27 04:24:40|851.95|847.95|852.18|848.18|852.18|848.18|851.95|847.95|22
1619497490000|2021-04-27 04:24:50|852.06|848.06|852.25|848.25|852.57|848.57|852.06|848.06|25
1619497500000|2021-04-27 04:25:00|852.09|848.09|852.17|848.17|852.24|848.24|852.06|848.06|23
1619497510000|2021-04-27 04:25:10|852.18|848.18|852.17|848.17|852.18|848.18|852.16|848.16|6
1619497520000|2021-04-27 04:25:20|852.16|848.16|852.6|848.6|852.83|848.83|852.16|848.16|24
1619497530000|2021-04-27 04:25:30|852.62|848.62|853.48|849.48|853.62|849.62|852.54|848.54|31
1619497540000|2021-04-27 04:25:40|853.4|849.4|853.61|849.61|853.61|849.61|853.01|849.01|25
1619497550000|2021-04-27 04:25:50|853.63|849.63|854.35|850.35|854.39|850.39|853.63|849.63|22
1619497560000|2021-04-27 04:26:00|854.4|850.4|854.53|850.53|854.74|850.74|854.4|850.4|26
1619497570000|2021-04-27 04:26:10|854.58|850.58|854.14|850.14|854.61|850.61|854.08|850.08|30
1619497580000|2021-04-27 04:26:20|854.13|850.13|854.55|850.55|854.55|850.55|853.98|849.98|25
1619497590000|2021-04-27 04:26:30|854.42|850.42|854.25|850.25|854.48|850.48|854.24|850.24|21
1619497600000|2021-04-27 04:26:40|854.32|850.32|853.99|849.99|854.42|850.42|853.97|849.97|25
1619497610000|2021-04-27 04:26:50|853.83|849.83|854.21|850.21|854.25|850.25|853.83|849.83|22
1619497620000|2021-04-27 04:27:00|854.19|850.19|854.34|850.34|854.34|850.34|854.16|850.16|20
1619497630000|2021-04-27 04:27:10|854.28|850.28|853.96|849.96|854.28|850.28|853.92|849.92|21
1619497640000|2021-04-27 04:27:20|854.03|850.03|854.26|850.26|854.33|850.33|854.03|850.03|17
1619497650000|2021-04-27 04:27:30|854.21|850.21|854.01|850.01|854.27|850.27|854.01|850.01|20
1619497660000|2021-04-27 04:27:40|854.02|850.02|854.34|850.34|854.39|850.39|854.02|850.02|21
1619497670000|2021-04-27 04:27:50|854.32|850.32|854.05|850.05|854.34|850.34|854.04|850.04|21
1619497680000|2021-04-27 04:28:00|854|850|853.59|849.59|854.14|850.14|853.59|849.59|23
1619497690000|2021-04-27 04:28:10|853.48|849.48|853.87|849.87|853.88|849.88|853.48|849.48|31
1619497700000|2021-04-27 04:28:20|853.88|849.88|853.75|849.75|853.91|849.91|853.73|849.73|20
1619497710000|2021-04-27 04:28:30|853.77|849.77|853.81|849.81|853.83|849.83|853.7|849.7|17
1619497720000|2021-04-27 04:28:40|853.79|849.79|853.58|849.58|853.85|849.85|853.54|849.54|23
1619497730000|2021-04-27 04:28:50|853.57|849.57|853.34|849.34|853.57|849.57|853.31|849.31|27
1619497740000|2021-04-27 04:29:00|853.31|849.31|853.32|849.32|853.32|849.32|853.3|849.3|8
1619497750000|2021-04-27 04:29:10|853.34|849.34|853.39|849.39|853.68|849.68|853.34|849.34|22
1619497760000|2021-04-27 04:29:20|853.4|849.4|853.39|849.39|853.46|849.46|853.23|849.23|24
1619497770000|2021-04-27 04:29:30|853.4|849.4|853.27|849.27|853.56|849.56|853.23|849.23|22
1619497780000|2021-04-27 04:29:40|853.23|849.23|853.32|849.32|853.41|849.41|853.22|849.22|17
1619497790000|2021-04-27 04:29:50|853.28|849.28|852.95|848.95|853.32|849.32|852.95|848.95|19
1619497800000|2021-04-27 04:30:00|852.93|848.93|852.97|848.97|853.08|849.08|852.93|848.93|26
1619497810000|2021-04-27 04:30:10|852.96|848.96|853.37|849.37|853.37|849.37|852.74|848.74|17
1619497820000|2021-04-27 04:30:20|853.34|849.34|853.4|849.4|853.46|849.46|853.32|849.32|19
1619497830000|2021-04-27 04:30:30|853.41|849.41|853.36|849.36|853.41|849.41|853.32|849.32|18
1619497840000|2021-04-27 04:30:40|853.34|849.34|853.37|849.37|853.39|849.39|853.3|849.3|25
1619497850000|2021-04-27 04:30:50|853.39|849.39|853.28|849.28|853.46|849.46|853.2|849.2|26
1619497860000|2021-04-27 04:31:00|853.27|849.27|852.74|848.74|853.27|849.27|852.67|848.67|21
1619497870000|2021-04-27 04:31:10|852.77|848.77|852.22|848.22|852.78|848.78|852.13|848.13|23
1619497880000|2021-04-27 04:31:20|852.23|848.23|852.12|848.12|852.33|848.33|852.11|848.11|16
1619497890000|2021-04-27 04:31:30|852.09|848.09|852.18|848.18|852.18|848.18|852.09|848.09|12
1619497900000|2021-04-27 04:31:40|852.16|848.16|853.1|849.1|853.17|849.17|852.16|848.16|29
1619497910000|2021-04-27 04:31:50|852.98|848.98|852.38|848.38|853.06|849.06|852.17|848.17|32
1619497920000|2021-04-27 04:32:00|852.32|848.32|852.26|848.26|852.37|848.37|852.2|848.2|18
1619497930000|2021-04-27 04:32:10|852.27|848.27|852.12|848.12|852.27|848.27|852.03|848.03|25
1619497940000|2021-04-27 04:32:20|852.11|848.11|851.97|847.97|852.11|848.11|851.95|847.95|29
1619497950000|2021-04-27 04:32:30|851.96|847.96|851.51|847.51|852.03|848.03|851.46|847.46|19
1619497960000|2021-04-27 04:32:40|851.47|847.47|851.3|847.3|851.5|847.5|851.3|847.3|12
1619497970000|2021-04-27 04:32:50|851.33|847.33|851.04|847.04|851.33|847.33|851.03|847.03|6
1619497980000|2021-04-27 04:33:00|851.03|847.03|851.61|847.61|851.61|847.61|851.02|847.02|29
1619497990000|2021-04-27 04:33:10|851.64|847.64|851.1|847.1|851.89|847.89|850.95|846.95|39
1619498000000|2021-04-27 04:33:20|851.11|847.11|850.84|846.84|851.19|847.19|850.84|846.84|32
1619498010000|2021-04-27 04:33:30|850.9|846.9|851.1|847.1|851.21|847.21|850.56|846.56|35
1619498020000|2021-04-27 04:33:40|851.04|847.04|850.88|846.88|851.15|847.15|850.78|846.78|26
1619498030000|2021-04-27 04:33:50|850.76|846.76|850.98|846.98|850.99|846.99|850.72|846.72|27
1619498040000|2021-04-27 04:34:00|850.93|846.93|850.48|846.48|850.98|846.98|850.28|846.28|33
1619498050000|2021-04-27 04:34:10|850.47|846.47|850.82|846.82|850.82|846.82|850.42|846.42|21
1619498060000|2021-04-27 04:34:20|850.8|846.8|850.74|846.74|850.82|846.82|850.65|846.65|23
1619498070000|2021-04-27 04:34:30|850.58|846.58|850.66|846.66|850.66|846.66|850.55|846.55|25
1619498080000|2021-04-27 04:34:40|850.68|846.68|850.94|846.94|850.97|846.97|850.65|846.65|27
1619498090000|2021-04-27 04:34:50|850.92|846.92|851.07|847.07|851.29|847.29|850.7|846.7|26
1619498100000|2021-04-27 04:35:00|851.01|847.01|851.4|847.4|851.4|847.4|850.83|846.83|24
1619498110000|2021-04-27 04:35:10|851.14|847.14|852.52|848.52|852.71|848.71|851.07|847.07|26
1619498120000|2021-04-27 04:35:20|852.27|848.27|852.48|848.48|852.48|848.48|852.27|848.27|13
1619498130000|2021-04-27 04:35:30|852.5|848.5|852.82|848.82|852.87|848.87|852.5|848.5|26
1619498140000|2021-04-27 04:35:40|852.73|848.73|852.82|848.82|852.85|848.85|852.73|848.73|10
1619498150000|2021-04-27 04:35:50|852.8|848.8|852.71|848.71|852.84|848.84|852.71|848.71|17
1619498160000|2021-04-27 04:36:00|852.69|848.69|852.42|848.42|852.8|848.8|852.42|848.42|18
1619498170000|2021-04-27 04:36:10|852.44|848.44|851.63|847.63|852.44|848.44|851.63|847.63|26
1619498180000|2021-04-27 04:36:20|851.61|847.61|851.65|847.65|851.66|847.66|851.54|847.54|23
1619498190000|2021-04-27 04:36:30|851.64|847.64|851.02|847.02|851.64|847.64|850.83|846.83|36
1619498200000|2021-04-27 04:36:40|850.98|846.98|850.93|846.93|851.05|847.05|850.83|846.83|31
1619498210000|2021-04-27 04:36:50|850.92|846.92|851.18|847.18|851.21|847.21|850.66|846.66|29
1619498220000|2021-04-27 04:37:00|851.25|847.25|851.56|847.56|851.58|847.58|851.13|847.13|31
1619498230000|2021-04-27 04:37:10|851.58|847.58|852.61|848.61|852.64|848.64|851.58|847.58|23
1619498240000|2021-04-27 04:37:20|852.59|848.59|852.52|848.52|852.64|848.64|852.42|848.42|25
1619498250000|2021-04-27 04:37:30|852.65|848.65|852.83|848.83|852.83|848.83|852.52|848.52|19
1619498260000|2021-04-27 04:37:40|852.91|848.91|852.73|848.73|853.12|849.12|852.48|848.48|29
1619498270000|2021-04-27 04:37:50|852.68|848.68|852.91|848.91|853.03|849.03|852.37|848.37|26
1619498280000|2021-04-27 04:38:00|852.92|848.92|853.28|849.28|853.28|849.28|852.92|848.92|22
1619498290000|2021-04-27 04:38:10|853.29|849.29|853.98|849.98|854.28|850.28|852.37|848.37|26
1619498300000|2021-04-27 04:38:20|853.96|849.96|854.23|850.23|854.23|850.23|853.37|849.37|20
1619498310000|2021-04-27 04:38:30|854.22|850.22|854.43|850.43|854.43|850.43|854.22|850.22|10
1619498320000|2021-04-27 04:38:40|854.44|850.44|854.12|850.12|854.55|850.55|854.08|850.08|17
1619498330000|2021-04-27 04:38:50|854.27|850.27|854.72|850.72|854.76|850.76|854.14|850.14|20
1619498340000|2021-04-27 04:39:00|854.69|850.69|854.46|850.46|854.69|850.69|854.39|850.39|19
1619498350000|2021-04-27 04:39:10|854.47|850.47|854.39|850.39|854.67|850.67|854.37|850.37|19
1619498360000|2021-04-27 04:39:20|854.4|850.4|854.35|850.35|854.41|850.41|854.32|850.32|27
1619498370000|2021-04-27 04:39:30|854.32|850.32|853.73|849.73|854.4|850.4|853.73|849.73|32
1619498380000|2021-04-27 04:39:40|853.74|849.74|853.74|849.74|853.75|849.75|853.35|849.35|26
1619498390000|2021-04-27 04:39:50|853.73|849.73|854.27|850.27|854.27|850.27|853.73|849.73|17
1619498400000|2021-04-27 04:40:00|854.24|850.24|854.1|850.1|854.25|850.25|853.77|849.77|23
1619498410000|2021-04-27 04:40:10|854.12|850.12|854.34|850.34|854.36|850.36|854.11|850.11|17
1619498420000|2021-04-27 04:40:20|854.35|850.35|854.39|850.39|854.41|850.41|854.35|850.35|14
1619498430000|2021-04-27 04:40:30|854.44|850.44|854.86|850.86|854.86|850.86|854.42|850.42|15
1619498440000|2021-04-27 04:40:40|854.82|850.82|854.6|850.6|854.94|850.94|854.47|850.47|23
1619498450000|2021-04-27 04:40:50|854.69|850.69|854.53|850.53|855.06|851.06|854.41|850.41|28
1619498460000|2021-04-27 04:41:00|854.47|850.47|854.52|850.52|854.67|850.67|854.41|850.41|18
1619498470000|2021-04-27 04:41:10|854.53|850.53|855.23|851.23|855.25|851.25|854.53|850.53|17
1619498480000|2021-04-27 04:41:20|855.19|851.19|855.39|851.39|855.41|851.41|855.19|851.19|14
1619498490000|2021-04-27 04:41:30|855.41|851.41|855.44|851.44|855.56|851.56|855.4|851.4|11
1619498500000|2021-04-27 04:41:40|855.46|851.46|854.95|850.95|855.46|851.46|854.95|850.95|15
1619498510000|2021-04-27 04:41:50|854.81|850.81|854.45|850.45|854.85|850.85|854.4|850.4|13
1619498520000|2021-04-27 04:42:00|854.5|850.5|854.13|850.13|854.5|850.5|854.12|850.12|24
1619498530000|2021-04-27 04:42:10|854.12|850.12|854.11|850.11|854.14|850.14|854.02|850.02|15
1619498540000|2021-04-27 04:42:20|854.1|850.1|854.08|850.08|854.11|850.11|854.01|850.01|20
1619498550000|2021-04-27 04:42:30|854.06|850.06|854.33|850.33|854.33|850.33|854.06|850.06|21
1619498560000|2021-04-27 04:42:40|854.4|850.4|854.39|850.39|854.55|850.55|854.33|850.33|22
1619498570000|2021-04-27 04:42:50|854.27|850.27|854.24|850.24|854.42|850.42|853.92|849.92|25
1619498580000|2021-04-27 04:43:00|854.29|850.29|854.5|850.5|854.6|850.6|854.26|850.26|25
1619498590000|2021-04-27 04:43:10|854.48|850.48|855.24|851.24|855.24|851.24|854.48|850.48|27
1619498600000|2021-04-27 04:43:20|855.25|851.25|855.26|851.26|855.28|851.28|855.08|851.08|12
1619498610000|2021-04-27 04:43:30|855.29|851.29|854.96|850.96|855.31|851.31|854.96|850.96|15
1619498620000|2021-04-27 04:43:40|855.12|851.12|855.88|851.88|855.93|851.93|854.96|850.96|15
1619498630000|2021-04-27 04:43:50|855.89|851.89|855.33|851.33|855.89|851.89|855.06|851.06|12
1619498640000|2021-04-27 04:44:00|855|851|854.92|850.92|855.17|851.17|854.89|850.89|33
1619498650000|2021-04-27 04:44:10|854.79|850.79|855|851|855.07|851.07|854.42|850.42|31
1619498660000|2021-04-27 04:44:20|855.02|851.02|854.73|850.73|855.02|851.02|854.7|850.7|28
1619498670000|2021-04-27 04:44:30|854.7|850.7|855.3|851.3|855.3|851.3|854.66|850.66|22
1619498680000|2021-04-27 04:44:40|855.31|851.31|854.47|850.47|855.31|851.31|854.28|850.28|22
1619498690000|2021-04-27 04:44:50|854.52|850.52|854.79|850.79|854.89|850.89|854.5|850.5|28
1619498700000|2021-04-27 04:45:00|854.78|850.78|854.94|850.94|855.03|851.03|854.61|850.61|26
1619498710000|2021-04-27 04:45:10|854.95|850.95|854.96|850.96|854.96|850.96|854.65|850.65|21
1619498720000|2021-04-27 04:45:20|854.99|850.99|855.19|851.19|855.32|851.32|854.99|850.99|31
1619498730000|2021-04-27 04:45:30|855.21|851.21|855.71|851.71|855.72|851.72|855.07|851.07|27
1619498740000|2021-04-27 04:45:40|855.74|851.74|855.77|851.77|855.77|851.77|855.74|851.74|12
1619498750000|2021-04-27 04:45:50|855.76|851.76|855.32|851.32|855.85|851.85|855.32|851.32|24
1619498760000|2021-04-27 04:46:00|855.35|851.35|855.74|851.74|855.77|851.77|855.31|851.31|30
1619498770000|2021-04-27 04:46:10|855.77|851.77|855.81|851.81|855.9|851.9|855.77|851.77|23
1619498780000|2021-04-27 04:46:20|855.83|851.83|855.87|851.87|855.9|851.9|855.81|851.81|13
1619498790000|2021-04-27 04:46:30|856.05|852.05|856.27|852.27|856.28|852.28|855.93|851.93|18
1619498800000|2021-04-27 04:46:40|856.26|852.26|856.21|852.21|856.33|852.33|856.19|852.19|11
1619498810000|2021-04-27 04:46:50|856.2|852.2|856.29|852.29|856.29|852.29|856.2|852.2|9
1619498820000|2021-04-27 04:47:00|856.26|852.26|856.6|852.6|856.6|852.6|856.26|852.26|16
1619498830000|2021-04-27 04:47:10|856.65|852.65|857.61|853.61|857.76|853.76|856.65|852.65|33
1619498840000|2021-04-27 04:47:20|857.6|853.6|858.44|854.44|858.44|854.44|857.51|853.51|21
1619498850000|2021-04-27 04:47:30|858.46|854.46|858.74|854.74|858.91|854.91|858.46|854.46|32
1619498860000|2021-04-27 04:47:40|858.95|854.95|860.11|856.11|860.11|856.11|858.83|854.83|27
1619498870000|2021-04-27 04:47:50|860.09|856.09|860.16|856.16|860.23|856.23|859.94|855.94|24
1619498880000|2021-04-27 04:48:00|860.14|856.14|860.21|856.21|860.21|856.21|860.11|856.11|15
1619498890000|2021-04-27 04:48:10|860.22|856.22|860.29|856.29|860.4|856.4|860.19|856.19|21
1619498900000|2021-04-27 04:48:20|860.21|856.21|860.3|856.3|860.3|856.3|860.16|856.16|19
1619498910000|2021-04-27 04:48:30|860.32|856.32|860.46|856.46|860.54|856.54|860.32|856.32|22
1619498920000|2021-04-27 04:48:40|860.47|856.47|861.68|857.68|861.68|857.68|860.34|856.34|24
1619498930000|2021-04-27 04:48:50|861.7|857.7|861.71|857.71|861.73|857.73|861.48|857.48|25
1619498940000|2021-04-27 04:49:00|861.72|857.72|862.01|858.01|862.12|858.12|861.68|857.68|21
1619498950000|2021-04-27 04:49:10|862.05|858.05|862.26|858.26|862.3|858.3|862.05|858.05|30
1619498960000|2021-04-27 04:49:20|862.27|858.27|862.12|858.12|862.37|858.37|861.77|857.77|35
1619498970000|2021-04-27 04:49:30|862.09|858.09|862.27|858.27|862.33|858.33|862.01|858.01|30
1619498980000|2021-04-27 04:49:40|862.28|858.28|861.61|857.61|862.32|858.32|861.37|857.37|40
1619498990000|2021-04-27 04:49:50|861.69|857.69|860.75|856.75|861.71|857.71|860.73|856.73|32
1619499000000|2021-04-27 04:50:00|860.73|856.73|860.74|856.74|861.27|857.27|860.72|856.72|32
1619499010000|2021-04-27 04:50:10|860.72|856.72|859.75|855.75|860.82|856.82|859.75|855.75|33
1619499020000|2021-04-27 04:50:20|859.67|855.67|858.42|854.42|859.89|855.89|858.14|854.14|35
1619499030000|2021-04-27 04:50:30|858.43|854.43|858.73|854.73|858.79|854.79|858.19|854.19|29
1619499040000|2021-04-27 04:50:40|858.85|854.85|858.69|854.69|858.88|854.88|858.68|854.68|22
1619499050000|2021-04-27 04:50:50|858.57|854.57|858.47|854.47|858.67|854.67|857.96|853.96|34
1619499060000|2021-04-27 04:51:00|858.4|854.4|858.17|854.17|858.58|854.58|858.17|854.17|25
1619499070000|2021-04-27 04:51:10|858.15|854.15|857.83|853.83|858.27|854.27|857.66|853.66|24
1619499080000|2021-04-27 04:51:20|857.84|853.84|857.19|853.19|857.89|853.89|857.19|853.19|31
1619499090000|2021-04-27 04:51:30|857.33|853.33|857.7|853.7|857.75|853.75|857.33|853.33|22
1619499100000|2021-04-27 04:51:40|857.58|853.58|857.45|853.45|857.76|853.76|857.39|853.39|31
1619499110000|2021-04-27 04:51:50|857.42|853.42|857.35|853.35|857.61|853.61|857.2|853.2|33
1619499120000|2021-04-27 04:52:00|857.33|853.33|857.56|853.56|857.62|853.62|857.25|853.25|26
1619499130000|2021-04-27 04:52:10|857.54|853.54|857.3|853.3|857.54|853.54|857.3|853.3|21
1619499140000|2021-04-27 04:52:20|857.27|853.27|856.86|852.86|857.27|853.27|856.86|852.86|22
1619499150000|2021-04-27 04:52:30|856.88|852.88|856.47|852.47|856.9|852.9|856.43|852.43|26
1619499160000|2021-04-27 04:52:40|856.49|852.49|856.78|852.78|856.88|852.88|856.49|852.49|22
1619499170000|2021-04-27 04:52:50|856.7|852.7|856.61|852.61|856.7|852.7|856.47|852.47|25
1619499180000|2021-04-27 04:53:00|856.78|852.78|857.26|853.26|857.58|853.58|856.78|852.78|28
1619499190000|2021-04-27 04:53:10|857.35|853.35|857.33|853.33|857.45|853.45|857.03|853.03|23
1619499200000|2021-04-27 04:53:20|857.34|853.34|857.31|853.31|857.41|853.41|857.03|853.03|27
1619499210000|2021-04-27 04:53:30|857.13|853.13|857.23|853.23|857.42|853.42|857.11|853.11|25
1619499220000|2021-04-27 04:53:40|857.35|853.35|858.53|854.53|858.6|854.6|857.35|853.35|27
1619499230000|2021-04-27 04:53:50|858.91|854.91|858.51|854.51|858.91|854.91|858.42|854.42|31
1619499240000|2021-04-27 04:54:00|858.5|854.5|857.59|853.59|858.61|854.61|857.53|853.53|33
1619499250000|2021-04-27 04:54:10|857.6|853.6|857.46|853.46|857.62|853.62|857.42|853.42|26
1619499260000|2021-04-27 04:54:20|857.48|853.48|857.11|853.11|857.48|853.48|857.07|853.07|18
1619499270000|2021-04-27 04:54:30|857.1|853.1|857.11|853.11|857.26|853.26|857.03|853.03|27
1619499280000|2021-04-27 04:54:40|857.15|853.15|857.43|853.43|857.46|853.46|857.1|853.1|17
1619499290000|2021-04-27 04:54:50|857.42|853.42|857.32|853.32|857.49|853.49|857.32|853.32|22
1619499300000|2021-04-27 04:55:00|857.28|853.28|858.11|854.11|858.11|854.11|857.28|853.28|27
1619499310000|2021-04-27 04:55:10|857.97|853.97|858.17|854.17|858.4|854.4|857.8|853.8|25
1619499320000|2021-04-27 04:55:20|858.18|854.18|857.94|853.94|858.2|854.2|857.84|853.84|32
1619499330000|2021-04-27 04:55:30|858.02|854.02|858.44|854.44|858.52|854.52|857.95|853.95|30
1619499340000|2021-04-27 04:55:40|858.48|854.48|858.24|854.24|858.52|854.52|858.16|854.16|26
1619499350000|2021-04-27 04:55:50|858.14|854.14|858.46|854.46|858.55|854.55|857.97|853.97|29
1619499360000|2021-04-27 04:56:00|858.48|854.48|858.4|854.4|858.51|854.51|858.32|854.32|30
1619499370000|2021-04-27 04:56:10|858.38|854.38|857.92|853.92|858.39|854.39|857.74|853.74|26
1619499380000|2021-04-27 04:56:20|857.85|853.85|858.05|854.05|858.16|854.16|857.8|853.8|27
1619499390000|2021-04-27 04:56:30|858.04|854.04|858.1|854.1|858.24|854.24|858.03|854.03|26
1619499400000|2021-04-27 04:56:40|858.09|854.09|858.34|854.34|858.42|854.42|857.92|853.92|22
1619499410000|2021-04-27 04:56:50|858.41|854.41|858.49|854.49|858.53|854.53|858.39|854.39|22
1619499420000|2021-04-27 04:57:00|858.54|854.54|858.83|854.83|858.86|854.86|858.47|854.47|30
1619499430000|2021-04-27 04:57:10|858.84|854.84|859.04|855.04|859.04|855.04|858.82|854.82|22
1619499440000|2021-04-27 04:57:20|859.06|855.06|860.22|856.22|860.31|856.31|859.06|855.06|24
1619499450000|2021-04-27 04:57:30|860.52|856.52|860.94|856.94|860.96|856.96|860.52|856.52|18
1619499460000|2021-04-27 04:57:40|860.91|856.91|860.84|856.84|861|857|860.15|856.15|21
1619499470000|2021-04-27 04:57:50|860.03|856.03|860.62|856.62|860.72|856.72|860.03|856.03|34
1619499480000|2021-04-27 04:58:00|860.68|856.68|860.68|856.68|860.8|856.8|860.58|856.58|23
1619499490000|2021-04-27 04:58:10|860.8|856.8|860.35|856.35|860.8|856.8|859.79|855.79|30
1619499500000|2021-04-27 04:58:20|860.34|856.34|860.81|856.81|860.86|856.86|860.32|856.32|27
1619499510000|2021-04-27 04:58:30|860.88|856.88|860.9|856.9|861.1|857.1|860.66|856.66|25
1619499520000|2021-04-27 04:58:40|860.83|856.83|861.13|857.13|861.13|857.13|860.82|856.82|17
1619499530000|2021-04-27 04:58:50|860.84|856.84|861.58|857.58|861.61|857.61|860.84|856.84|15
1619499540000|2021-04-27 04:59:00|861.57|857.57|861.82|857.82|862.11|858.11|861.57|857.57|23
1619499550000|2021-04-27 04:59:10|861.8|857.8|861.99|857.99|862.11|858.11|861.8|857.8|17
1619499560000|2021-04-27 04:59:20|861.97|857.97|862.26|858.26|862.27|858.27|861.91|857.91|18
1619499570000|2021-04-27 04:59:30|862.32|858.32|861.45|857.45|862.34|858.34|861.42|857.42|32
1619499580000|2021-04-27 04:59:40|861.51|857.51|861.55|857.55|861.63|857.63|861.45|857.45|24
1619499590000|2021-04-27 04:59:50|861.51|857.51|861.19|857.19|861.51|857.51|861.03|857.03|33
1619499600000|2021-04-27 05:00:00|860.99|856.99|860.78|856.78|861.12|857.12|860.75|856.75|30
1619499610000|2021-04-27 05:00:10|860.8|856.8|860.11|856.11|860.93|856.93|860.11|856.11|32
1619499620000|2021-04-27 05:00:20|860.09|856.09|860.09|856.09|860.17|856.17|860.03|856.03|25
1619499630000|2021-04-27 05:00:30|860.1|856.1|859.52|855.52|860.1|856.1|859.47|855.47|27
1619499640000|2021-04-27 05:00:40|859.54|855.54|859.51|855.51|859.58|855.58|859.44|855.44|18
1619499650000|2021-04-27 05:00:50|859.52|855.52|859.58|855.58|859.61|855.61|859.48|855.48|16
1619499660000|2021-04-27 05:01:00|859.53|855.53|859.59|855.59|859.75|855.75|859.48|855.48|26
1619499670000|2021-04-27 05:01:10|859.65|855.65|860.54|856.54|860.54|856.54|859.51|855.51|21
1619499680000|2021-04-27 05:01:20|860.61|856.61|860.49|856.49|860.68|856.68|860.44|856.44|23
1619499690000|2021-04-27 05:01:30|860.55|856.55|861.87|857.87|861.87|857.87|860.55|856.55|29
1619499700000|2021-04-27 05:01:40|861.68|857.68|862.25|858.25|862.3|858.3|861.64|857.64|28
1619499710000|2021-04-27 05:01:50|862.26|858.26|862.46|858.46|862.53|858.53|862.26|858.26|26
1619499720000|2021-04-27 05:02:00|862.47|858.47|862.69|858.69|862.69|858.69|862.25|858.25|21
1619499730000|2021-04-27 05:02:10|862.64|858.64|862.8|858.8|862.8|858.8|862.63|858.63|19
1619499740000|2021-04-27 05:02:20|862.73|858.73|862.96|858.96|863.1|859.1|862.73|858.73|20
1619499750000|2021-04-27 05:02:30|862.91|858.91|862.96|858.96|863.38|859.38|862.77|858.77|28
1619499760000|2021-04-27 05:02:40|862.86|858.86|863.52|859.52|863.52|859.52|862.53|858.53|35
1619499770000|2021-04-27 05:02:50|863.55|859.55|864.29|860.29|864.46|860.46|863.52|859.52|34
1619499780000|2021-04-27 05:03:00|864.31|860.31|863.79|859.79|864.46|860.46|863.2|859.2|33
1619499790000|2021-04-27 05:03:10|863.75|859.75|864.12|860.12|864.4|860.4|863.75|859.75|31
1619499800000|2021-04-27 05:03:20|864.17|860.17|864.67|860.67|864.77|860.77|864.17|860.17|34
1619499810000|2021-04-27 05:03:30|864.66|860.66|864.21|860.21|864.69|860.69|864.14|860.14|32
1619499820000|2021-04-27 05:03:40|864.22|860.22|863.46|859.46|864.22|860.22|863.43|859.43|29
1619499830000|2021-04-27 05:03:50|863.43|859.43|863.82|859.82|863.82|859.82|863.42|859.42|23
1619499840000|2021-04-27 05:04:00|863.84|859.84|864.48|860.48|864.48|860.48|863.52|859.52|34
1619499850000|2021-04-27 05:04:10|864.47|860.47|864.46|860.46|864.66|860.66|864.24|860.24|31
1619499860000|2021-04-27 05:04:20|864.44|860.44|864.36|860.36|864.71|860.71|864.17|860.17|28
1619499870000|2021-04-27 05:04:30|864.41|860.41|865.04|861.04|865.14|861.14|864.41|860.41|21
1619499880000|2021-04-27 05:04:40|865.12|861.12|864.74|860.74|865.28|861.28|864.36|860.36|23
1619499890000|2021-04-27 05:04:50|864.77|860.77|864.91|860.91|864.97|860.97|864.6|860.6|29
1619499900000|2021-04-27 05:05:00|864.97|860.97|865.9|861.9|866.01|862.01|864.93|860.93|35
1619499910000|2021-04-27 05:05:10|865.83|861.83|864.77|860.77|865.83|861.83|864.61|860.61|34
1619499920000|2021-04-27 05:05:20|864.81|860.81|865.18|861.18|865.18|861.18|864.81|860.81|35
1619499930000|2021-04-27 05:05:30|865.17|861.17|865.41|861.41|865.43|861.43|865.14|861.14|27
1619499940000|2021-04-27 05:05:40|865.42|861.42|865.36|861.36|865.55|861.55|865.24|861.24|32
1619499950000|2021-04-27 05:05:50|865.35|861.35|864.97|860.97|865.35|861.35|864.67|860.67|26
1619499960000|2021-04-27 05:06:00|864.94|860.94|865.61|861.61|865.65|861.65|864.89|860.89|35
1619499970000|2021-04-27 05:06:10|865.63|861.63|865.63|861.63|865.68|861.68|865.2|861.2|33
1619499980000|2021-04-27 05:06:20|865.6|861.6|865.07|861.07|865.6|861.6|864.83|860.83|26
1619499990000|2021-04-27 05:06:30|865.04|861.04|865.49|861.49|865.49|861.49|864.92|860.92|29
1619500000000|2021-04-27 05:06:40|865.47|861.47|865.07|861.07|865.48|861.48|865.06|861.06|28
1619500010000|2021-04-27 05:06:50|865.1|861.1|865|861|865.1|861.1|864.98|860.98|19
1619500020000|2021-04-27 05:07:00|864.99|860.99|865.03|861.03|865.08|861.08|864.98|860.98|24
1619500030000|2021-04-27 05:07:10|865|861|864.85|860.85|865.04|861.04|864.84|860.84|28
1619500040000|2021-04-27 05:07:20|864.87|860.87|864.81|860.81|864.88|860.88|864.81|860.81|16
1619500050000|2021-04-27 05:07:30|864.87|860.87|865.24|861.24|865.24|861.24|864.82|860.82|22
1619500060000|2021-04-27 05:07:40|865.62|861.62|865.3|861.3|865.62|861.62|865.18|861.18|33
1619500070000|2021-04-27 05:07:50|865.31|861.31|865.38|861.38|865.68|861.68|865.31|861.31|30
1619500080000|2021-04-27 05:08:00|865.39|861.39|865.93|861.93|865.93|861.93|865.35|861.35|22
1619500090000|2021-04-27 05:08:10|865.9|861.9|865.98|861.98|865.99|861.99|865.35|861.35|30
1619500100000|2021-04-27 05:08:20|866.06|862.06|866.11|862.11|866.18|862.18|866.02|862.02|23
1619500110000|2021-04-27 05:08:30|866.12|862.12|866.46|862.46|866.46|862.46|865.91|861.91|31
1619500120000|2021-04-27 05:08:40|866.43|862.43|866.71|862.71|866.77|862.77|866.37|862.37|21
1619500130000|2021-04-27 05:08:50|866.74|862.74|866.41|862.41|866.74|862.74|866.41|862.41|24
1619500140000|2021-04-27 05:09:00|866.53|862.53|865.98|861.98|866.6|862.6|865.98|861.98|34
1619500150000|2021-04-27 05:09:10|866.01|862.01|866.07|862.07|866.17|862.17|865.97|861.97|26
1619500160000|2021-04-27 05:09:20|866.08|862.08|865.91|861.91|866.33|862.33|865.91|861.91|25
1619500170000|2021-04-27 05:09:30|865.9|861.9|865.9|861.9|866.27|862.27|865.61|861.61|32
1619500180000|2021-04-27 05:09:40|865.91|861.91|865.94|861.94|865.95|861.95|865.82|861.82|21
1619500190000|2021-04-27 05:09:50|865.97|861.97|866.23|862.23|866.31|862.31|865.97|861.97|20
1619500200000|2021-04-27 05:10:00|866.24|862.24|865.53|861.53|866.24|862.24|865.37|861.37|31
1619500210000|2021-04-27 05:10:10|865.52|861.52|865.16|861.16|865.52|861.52|865.14|861.14|27
1619500220000|2021-04-27 05:10:20|865.17|861.17|865.09|861.09|865.18|861.18|865.05|861.05|28
1619500230000|2021-04-27 05:10:30|865.1|861.1|866.37|862.37|866.57|862.57|865.1|861.1|32
1619500240000|2021-04-27 05:10:40|866.39|862.39|866.63|862.63|866.71|862.71|866.29|862.29|28
1619500250000|2021-04-27 05:10:50|866.64|862.64|865.96|861.96|866.64|862.64|865.65|861.65|26
1619500260000|2021-04-27 05:11:00|865.98|861.98|866.03|862.03|866.34|862.34|865.98|861.98|27
1619500270000|2021-04-27 05:11:10|866.02|862.02|865.57|861.57|866.02|862.02|865.37|861.37|34
1619500280000|2021-04-27 05:11:20|865.5|861.5|865.55|861.55|865.56|861.56|865.43|861.43|19
1619500290000|2021-04-27 05:11:30|865.54|861.54|865.51|861.51|865.55|861.55|865.43|861.43|25
1619500300000|2021-04-27 05:11:40|865.5|861.5|866.09|862.09|866.15|862.15|865.32|861.32|31
1619500310000|2021-04-27 05:11:50|866.1|862.1|866.18|862.18|866.21|862.21|866.1|862.1|18
1619500320000|2021-04-27 05:12:00|866.41|862.41|866.32|862.32|866.43|862.43|866.23|862.23|25
1619500330000|2021-04-27 05:12:10|866.33|862.33|866.27|862.27|866.44|862.44|866|862|22
1619500340000|2021-04-27 05:12:20|866.25|862.25|866.38|862.38|866.47|862.47|866.17|862.17|27
1619500350000|2021-04-27 05:12:30|866.43|862.43|866.08|862.08|866.6|862.6|866.08|862.08|28
1619500360000|2021-04-27 05:12:40|866.01|862.01|865.31|861.31|866.18|862.18|865.28|861.28|29
1619500370000|2021-04-27 05:12:50|865.3|861.3|865.55|861.55|865.62|861.62|865.19|861.19|29
1619500380000|2021-04-27 05:13:00|865.57|861.57|865.65|861.65|865.75|861.75|865.57|861.57|23
1619500390000|2021-04-27 05:13:10|865.68|861.68|865.08|861.08|865.7|861.7|865.08|861.08|27
1619500400000|2021-04-27 05:13:20|865.07|861.07|865.43|861.43|865.69|861.69|864.89|860.89|27
1619500410000|2021-04-27 05:13:30|865.6|861.6|865.89|861.89|865.94|861.94|865.37|861.37|29
1619500420000|2021-04-27 05:13:40|865.87|861.87|865.34|861.34|865.87|861.87|865.34|861.34|29
1619500430000|2021-04-27 05:13:50|865.35|861.35|865.81|861.81|865.81|861.81|865.35|861.35|29
1619500440000|2021-04-27 05:14:00|865.83|861.83|865.83|861.83|865.85|861.85|865.77|861.77|17
1619500450000|2021-04-27 05:14:10|865.82|861.82|865.33|861.33|865.82|861.82|865.32|861.32|23
1619500460000|2021-04-27 05:14:20|865.34|861.34|865.02|861.02|865.36|861.36|865.02|861.02|26
1619500470000|2021-04-27 05:14:30|865.01|861.01|865.28|861.28|865.29|861.29|865|861|22
1619500480000|2021-04-27 05:14:40|865.27|861.27|865.35|861.35|865.41|861.41|865.21|861.21|13
1619500490000|2021-04-27 05:14:50|865.36|861.36|865.18|861.18|865.37|861.37|864.95|860.95|31
1619500500000|2021-04-27 05:15:00|865.19|861.19|865.34|861.34|865.34|861.34|865.16|861.16|15
1619500510000|2021-04-27 05:15:10|865.33|861.33|865.11|861.11|865.38|861.38|865.11|861.11|28
1619500520000|2021-04-27 05:15:20|864.93|860.93|864.95|860.95|864.98|860.98|864.86|860.86|28
1619500530000|2021-04-27 05:15:30|865|861|865.09|861.09|865.3|861.3|865|861|31
1619500540000|2021-04-27 05:15:40|865.08|861.08|864.92|860.92|865.09|861.09|864.85|860.85|21
1619500550000|2021-04-27 05:15:50|864.91|860.91|864.8|860.8|864.92|860.92|864.8|860.8|13
1619500560000|2021-04-27 05:16:00|864.81|860.81|865.26|861.26|865.26|861.26|864.81|860.81|17
1619500570000|2021-04-27 05:16:10|865.25|861.25|865.21|861.21|865.25|861.25|865.08|861.08|26
1619500580000|2021-04-27 05:16:20|865.15|861.15|865.19|861.19|865.21|861.21|865.13|861.13|16
1619500590000|2021-04-27 05:16:30|865.18|861.18|864.86|860.86|865.18|861.18|864.78|860.78|27
1619500600000|2021-04-27 05:16:40|864.87|860.87|863.86|859.86|864.92|860.92|863.84|859.84|26
1619500610000|2021-04-27 05:16:50|863.87|859.87|863.62|859.62|863.87|859.87|863.52|859.52|33
1619500620000|2021-04-27 05:17:00|863.6|859.6|863.32|859.32|863.62|859.62|863.28|859.28|13
1619500630000|2021-04-27 05:17:10|863.33|859.33|863.28|859.28|863.35|859.35|863.28|859.28|23
1619500640000|2021-04-27 05:17:20|863.29|859.29|863.39|859.39|863.57|859.57|863.29|859.29|22
1619500650000|2021-04-27 05:17:30|863.37|859.37|863.25|859.25|863.44|859.44|863.25|859.25|16
1619500660000|2021-04-27 05:17:40|863.27|859.27|863.41|859.41|863.41|859.41|863.27|859.27|28
1619500670000|2021-04-27 05:17:50|863.43|859.43|863.02|859.02|863.58|859.58|863.02|859.02|34
1619500680000|2021-04-27 05:18:00|863.05|859.05|862.64|858.64|863.26|859.26|862.63|858.63|30
1619500690000|2021-04-27 05:18:10|862.6|858.6|862.81|858.81|862.82|858.82|862.51|858.51|29
1619500700000|2021-04-27 05:18:20|862.82|858.82|863.83|859.83|863.83|859.83|862.82|858.82|30
1619500710000|2021-04-27 05:18:30|863.81|859.81|863.28|859.28|863.96|859.96|863.05|859.05|36
1619500720000|2021-04-27 05:18:40|863.27|859.27|862.59|858.59|863.27|859.27|862.5|858.5|30
1619500730000|2021-04-27 05:18:50|862.57|858.57|862.11|858.11|862.6|858.6|862.11|858.11|33
1619500740000|2021-04-27 05:19:00|862.06|858.06|861.2|857.2|862.15|858.15|861.17|857.17|27
1619500750000|2021-04-27 05:19:10|861.05|857.05|861.17|857.17|861.18|857.18|860.82|856.82|29
1619500760000|2021-04-27 05:19:20|861.16|857.16|861.48|857.48|861.48|857.48|861.14|857.14|31
1619500770000|2021-04-27 05:19:30|861.49|857.49|861.4|857.4|861.56|857.56|861.2|857.2|31
1619500780000|2021-04-27 05:19:40|861.32|857.32|861.8|857.8|861.82|857.82|861.22|857.22|29
1619500790000|2021-04-27 05:19:50|861.81|857.81|861.79|857.79|861.95|857.95|861.76|857.76|22
1619500800000|2021-04-27 05:20:00|861.77|857.77|861.24|857.24|861.78|857.78|861.15|857.15|29
1619500810000|2021-04-27 05:20:10|861.15|857.15|860.55|856.55|861.25|857.25|860.55|856.55|28
1619500820000|2021-04-27 05:20:20|860.57|856.57|860.62|856.62|860.65|856.65|860.41|856.41|25
1619500830000|2021-04-27 05:20:30|860.58|856.58|860.98|856.98|860.98|856.98|860.46|856.46|30
1619500840000|2021-04-27 05:20:40|860.99|856.99|861.14|857.14|861.33|857.33|860.96|856.96|26
1619500850000|2021-04-27 05:20:50|861.16|857.16|861.35|857.35|861.35|857.35|861.16|857.16|14
1619500860000|2021-04-27 05:21:00|861.32|857.32|860.49|856.49|861.51|857.51|860.34|856.34|26
1619500870000|2021-04-27 05:21:10|860.5|856.5|859.83|855.83|860.53|856.53|859.75|855.75|36
1619500880000|2021-04-27 05:21:20|859.85|855.85|859.53|855.53|859.86|855.86|859.45|855.45|29
1619500890000|2021-04-27 05:21:30|859.47|855.47|859.67|855.67|859.69|855.69|859.47|855.47|29
1619500900000|2021-04-27 05:21:40|859.5|855.5|859.44|855.44|859.55|855.55|859.42|855.42|14
1619500910000|2021-04-27 05:21:50|859.42|855.42|859.53|855.53|859.61|855.61|859.42|855.42|19
1619500920000|2021-04-27 05:22:00|859.57|855.57|859.94|855.94|859.94|855.94|859.53|855.53|22
1619500930000|2021-04-27 05:22:10|860.04|856.04|860.06|856.06|860.11|856.11|859.73|855.73|22
1619500940000|2021-04-27 05:22:20|860.03|856.03|859.71|855.71|860.29|856.29|859.69|855.69|20
1619500950000|2021-04-27 05:22:30|859.72|855.72|859.93|855.93|859.94|855.94|859.7|855.7|13
1619500960000|2021-04-27 05:22:40|859.94|855.94|859.97|855.97|860.07|856.07|859.94|855.94|12
1619500970000|2021-04-27 05:22:50|860.03|856.03|860.05|856.05|860.1|856.1|859.97|855.97|16
1619500980000|2021-04-27 05:23:00|860.06|856.06|860.03|856.03|860.1|856.1|859.91|855.91|28
1619500990000|2021-04-27 05:23:10|860.09|856.09|860.15|856.15|860.2|856.2|860.04|856.04|16
1619501000000|2021-04-27 05:23:20|860.16|856.16|860.84|856.84|860.84|856.84|860.11|856.11|23
1619501010000|2021-04-27 05:23:30|860.78|856.78|861.28|857.28|861.31|857.31|860.78|856.78|14
1619501020000|2021-04-27 05:23:40|860.93|856.93|860.71|856.71|860.95|856.95|860.7|856.7|26
1619501030000|2021-04-27 05:23:50|860.6|856.6|860.41|856.41|860.6|856.6|860.3|856.3|22
1619501040000|2021-04-27 05:24:00|860.42|856.42|860.44|856.44|860.63|856.63|860.38|856.38|11
1619501050000|2021-04-27 05:24:10|860.43|856.43|860.43|856.43|860.44|856.44|860.41|856.41|7
1619501060000|2021-04-27 05:24:20|860.44|856.44|860.44|856.44|860.44|856.44|860.42|856.42|5
1619501070000|2021-04-27 05:24:30|860.51|856.51|860.36|856.36|860.52|856.52|859.81|855.81|27
1619501080000|2021-04-27 05:24:40|860.4|856.4|860.61|856.61|860.65|856.65|860.37|856.37|22
1619501090000|2021-04-27 05:24:50|860.64|856.64|860.54|856.54|860.82|856.82|860.48|856.48|23
1619501100000|2021-04-27 05:25:00|860.5|856.5|860.91|856.91|860.94|856.94|860.5|856.5|26
1619501110000|2021-04-27 05:25:10|860.86|856.86|861.09|857.09|861.23|857.23|860.86|856.86|19
1619501120000|2021-04-27 05:25:20|861.11|857.11|861.1|857.1|861.16|857.16|861.01|857.01|25
1619501130000|2021-04-27 05:25:30|861.03|857.03|861.13|857.13|861.29|857.29|860.93|856.93|37
1619501140000|2021-04-27 05:25:40|861.16|857.16|861.84|857.84|861.85|857.85|861.05|857.05|27
1619501150000|2021-04-27 05:25:50|861.79|857.79|861.37|857.37|861.81|857.81|861.17|857.17|30
1619501160000|2021-04-27 05:26:00|861.3|857.3|861.25|857.25|861.46|857.46|861.16|857.16|29
1619501170000|2021-04-27 05:26:10|861.24|857.24|861.11|857.11|861.24|857.24|860.81|856.81|31
1619501180000|2021-04-27 05:26:20|861|857|860.96|856.96|861.07|857.07|860.84|856.84|27
1619501190000|2021-04-27 05:26:30|860.94|856.94|860.58|856.58|860.94|856.94|860.57|856.57|28
1619501200000|2021-04-27 05:26:40|860.57|856.57|860.39|856.39|860.57|856.57|860.25|856.25|26
1619501210000|2021-04-27 05:26:50|860.4|856.4|860.54|856.54|860.78|856.78|860.38|856.38|23
1619501220000|2021-04-27 05:27:00|860.47|856.47|860.36|856.36|860.61|856.61|860.33|856.33|24
1619501230000|2021-04-27 05:27:10|860.42|856.42|860.77|856.77|860.77|856.77|860.16|856.16|22
1619501240000|2021-04-27 05:27:20|860.78|856.78|860.76|856.76|860.84|856.84|860.56|856.56|27
1619501250000|2021-04-27 05:27:30|860.79|856.79|860.55|856.55|860.81|856.81|860.33|856.33|27
1619501260000|2021-04-27 05:27:40|860.54|856.54|860.42|856.42|860.63|856.63|860.42|856.42|7
1619501270000|2021-04-27 05:27:50|860.41|856.41|860.19|856.19|860.46|856.46|860.16|856.16|28
1619501280000|2021-04-27 05:28:00|860.2|856.2|860.19|856.19|860.24|856.24|860.11|856.11|24
1619501290000|2021-04-27 05:28:10|860.13|856.13|860.15|856.15|860.19|856.19|860.13|856.13|16
1619501300000|2021-04-27 05:28:20|860.11|856.11|860.01|856.01|860.11|856.11|860|856|7
1619501310000|2021-04-27 05:28:30|860.03|856.03|860.07|856.07|860.08|856.08|860|856|7
1619501320000|2021-04-27 05:28:40|860.08|856.08|860.04|856.04|860.08|856.08|859.96|855.96|9
1619501330000|2021-04-27 05:28:50|859.97|855.97|860.5|856.5|860.56|856.56|859.97|855.97|23
1619501340000|2021-04-27 05:29:00|860.42|856.42|860.09|856.09|860.76|856.76|859.89|855.89|26
1619501350000|2021-04-27 05:29:10|860.11|856.11|860.4|856.4|860.45|856.45|860.11|856.11|23
1619501360000|2021-04-27 05:29:20|860.36|856.36|860.26|856.26|860.46|856.46|860.26|856.26|20
1619501370000|2021-04-27 05:29:30|860.23|856.23|859.94|855.94|860.49|856.49|859.87|855.87|24
1619501380000|2021-04-27 05:29:40|860.01|856.01|860.3|856.3|860.38|856.38|859.99|855.99|21
1619501390000|2021-04-27 05:29:50|860.29|856.29|860.24|856.24|860.33|856.33|860.15|856.15|29
1619501400000|2021-04-27 05:30:00|860.25|856.25|860.58|856.58|860.58|856.58|860.25|856.25|28
1619501410000|2021-04-27 05:30:10|860.52|856.52|860.16|856.16|860.61|856.61|860.11|856.11|29
1619501420000|2021-04-27 05:30:20|860.17|856.17|860.3|856.3|860.3|856.3|860.16|856.16|16
1619501430000|2021-04-27 05:30:30|860.31|856.31|860.85|856.85|860.91|856.91|860.3|856.3|30
1619501440000|2021-04-27 05:30:40|860.83|856.83|861.07|857.07|861.07|857.07|860.83|856.83|28
1619501450000|2021-04-27 05:30:50|861.06|857.06|860.83|856.83|861.06|857.06|860.73|856.73|28
1619501460000|2021-04-27 05:31:00|860.79|856.79|860.61|856.61|860.8|856.8|860.54|856.54|26
1619501470000|2021-04-27 05:31:10|860.58|856.58|860.6|856.6|860.67|856.67|860.58|856.58|25
1619501480000|2021-04-27 05:31:20|860.61|856.61|860.44|856.44|860.63|856.63|860.17|856.17|27
1619501490000|2021-04-27 05:31:30|860.2|856.2|860.73|856.73|860.73|856.73|860.19|856.19|30
1619501500000|2021-04-27 05:31:40|860.71|856.71|860.72|856.72|860.83|856.83|860.64|856.64|26
1619501510000|2021-04-27 05:31:50|860.73|856.73|860.62|856.62|860.74|856.74|860.59|856.59|23
1619501520000|2021-04-27 05:32:00|860.61|856.61|860.4|856.4|860.67|856.67|860.26|856.26|31
1619501530000|2021-04-27 05:32:10|860.39|856.39|860.36|856.36|860.51|856.51|860.32|856.32|30
1619501540000|2021-04-27 05:32:20|860.46|856.46|860.86|856.86|860.87|856.87|860.45|856.45|26
1619501550000|2021-04-27 05:32:30|860.87|856.87|860.27|856.27|860.88|856.88|860.18|856.18|31
1619501560000|2021-04-27 05:32:40|860.28|856.28|860.54|856.54|860.56|856.56|860.2|856.2|27
1619501570000|2021-04-27 05:32:50|860.5|856.5|860.33|856.33|860.56|856.56|860.26|856.26|28
1619501580000|2021-04-27 05:33:00|860.31|856.31|860.12|856.12|860.5|856.5|860.06|856.06|25
1619501590000|2021-04-27 05:33:10|860.16|856.16|860.21|856.21|860.23|856.23|860.04|856.04|32
1619501600000|2021-04-27 05:33:20|860.39|856.39|860.22|856.22|860.41|856.41|860.18|856.18|24
1619501610000|2021-04-27 05:33:30|860.24|856.24|860.37|856.37|860.46|856.46|860.24|856.24|25
1619501620000|2021-04-27 05:33:40|860.34|856.34|860.19|856.19|860.34|856.34|860.08|856.08|32
1619501630000|2021-04-27 05:33:50|860.2|856.2|860.34|856.34|860.43|856.43|860.17|856.17|26
1619501640000|2021-04-27 05:34:00|860.33|856.33|860.76|856.76|860.8|856.8|860.29|856.29|30
1619501650000|2021-04-27 05:34:10|860.77|856.77|860.96|856.96|861.23|857.23|860.77|856.77|22
1619501660000|2021-04-27 05:34:20|860.94|856.94|860.54|856.54|860.94|856.94|860.49|856.49|28
1619501670000|2021-04-27 05:34:30|860.5|856.5|860.78|856.78|860.82|856.82|860.5|856.5|27
1619501680000|2021-04-27 05:34:40|860.7|856.7|860.65|856.65|860.87|856.87|860.62|856.62|31
1619501690000|2021-04-27 05:34:50|860.68|856.68|861.25|857.25|861.29|857.29|860.68|856.68|30
1619501700000|2021-04-27 05:35:00|861.33|857.33|861.37|857.37|861.58|857.58|861.25|857.25|27
1619501710000|2021-04-27 05:35:10|861.35|857.35|861.01|857.01|861.38|857.38|861|857|25
1619501720000|2021-04-27 05:35:20|861.07|857.07|861.17|857.17|861.24|857.24|860.88|856.88|28
1619501730000|2021-04-27 05:35:30|861.11|857.11|861.23|857.23|861.34|857.34|861.05|857.05|27
1619501740000|2021-04-27 05:35:40|861.17|857.17|860.99|856.99|861.23|857.23|860.9|856.9|27
1619501750000|2021-04-27 05:35:50|861.01|857.01|861.03|857.03|861.07|857.07|860.91|856.91|17
1619501760000|2021-04-27 05:36:00|861.05|857.05|861.06|857.06|861.13|857.13|860.98|856.98|24
1619501770000|2021-04-27 05:36:10|861.01|857.01|861.3|857.3|861.34|857.34|860.98|856.98|19
1619501780000|2021-04-27 05:36:20|861.32|857.32|861.3|857.3|861.81|857.81|861.3|857.3|31
1619501790000|2021-04-27 05:36:30|861.32|857.32|861.28|857.28|861.32|857.32|861.08|857.08|28
1619501800000|2021-04-27 05:36:40|861.31|857.31|861.21|857.21|861.31|857.31|861.2|857.2|19
1619501810000|2021-04-27 05:36:50|861.22|857.22|860.99|856.99|861.22|857.22|860.93|856.93|11
1619501820000|2021-04-27 05:37:00|861.03|857.03|861.27|857.27|861.38|857.38|860.99|856.99|27
1619501830000|2021-04-27 05:37:10|861.31|857.31|861.48|857.48|861.66|857.66|861.27|857.27|21
1619501840000|2021-04-27 05:37:20|861.49|857.49|861.03|857.03|861.53|857.53|860.95|856.95|23
1619501850000|2021-04-27 05:37:30|861.13|857.13|861.29|857.29|861.29|857.29|861.1|857.1|19
1619501860000|2021-04-27 05:37:40|861.28|857.28|861.3|857.3|861.3|857.3|861.2|857.2|21
1619501870000|2021-04-27 05:37:50|861.32|857.32|861.25|857.25|861.32|857.32|861.21|857.21|14
1619501880000|2021-04-27 05:38:00|861.27|857.27|861|857|861.27|857.27|860.94|856.94|14
1619501890000|2021-04-27 05:38:10|861.01|857.01|861.38|857.38|861.44|857.44|860.99|856.99|27
1619501900000|2021-04-27 05:38:20|861.39|857.39|861.59|857.59|861.69|857.69|861.34|857.34|20
1619501910000|2021-04-27 05:38:30|861.58|857.58|861.25|857.25|861.64|857.64|861.21|857.21|19
1619501920000|2021-04-27 05:38:40|861.21|857.21|861.48|857.48|861.7|857.7|861.21|857.21|31
1619501930000|2021-04-27 05:38:50|861.43|857.43|861.44|857.44|861.47|857.47|861.26|857.26|23
1619501940000|2021-04-27 05:39:00|861.45|857.45|861.29|857.29|861.59|857.59|861.21|857.21|25
1619501950000|2021-04-27 05:39:10|861.28|857.28|861.35|857.35|861.4|857.4|861.26|857.26|14
1619501960000|2021-04-27 05:39:20|861.29|857.29|861.6|857.6|861.81|857.81|861.29|857.29|23
1619501970000|2021-04-27 05:39:30|861.53|857.53|861.87|857.87|861.96|857.96|861.4|857.4|19
1619501980000|2021-04-27 05:39:40|862.59|858.59|862.59|858.59|862.64|858.64|862.59|858.59|3
1619501990000|2021-04-27 05:39:50|862.5|858.5|862.34|858.34|862.5|858.5|862.18|858.18|16
1619502000000|2021-04-27 05:40:00|862.29|858.29|862.63|858.63|862.63|858.63|862.13|858.13|18
1619502010000|2021-04-27 05:40:10|862.67|858.67|862.4|858.4|862.81|858.81|862.38|858.38|15
1619502020000|2021-04-27 05:40:20|862.39|858.39|862.43|858.43|862.49|858.49|862.39|858.39|12
1619502030000|2021-04-27 05:40:30|862.42|858.42|862.13|858.13|862.49|858.49|862.06|858.06|25
1619502040000|2021-04-27 05:40:40|862.07|858.07|861.81|857.81|862.18|858.18|861.76|857.76|21
1619502050000|2021-04-27 05:40:50|861.76|857.76|861.71|857.71|861.82|857.82|861.7|857.7|28
1619502060000|2021-04-27 05:41:00|861.72|857.72|861.73|857.73|861.75|857.75|861.68|857.68|18
1619502070000|2021-04-27 05:41:10|861.61|857.61|861.34|857.34|861.61|857.61|861.34|857.34|15
1619502080000|2021-04-27 05:41:20|861.33|857.33|861.34|857.34|861.35|857.35|861.3|857.3|14
1619502090000|2021-04-27 05:41:30|861.33|857.33|861.32|857.32|861.34|857.34|861.3|857.3|6
1619502100000|2021-04-27 05:41:40|861.31|857.31|861.16|857.16|861.31|857.31|861.16|857.16|16
1619502110000|2021-04-27 05:41:50|861.17|857.17|861.98|857.98|861.98|857.98|861.16|857.16|21
1619502120000|2021-04-27 05:42:00|862|858|861.22|857.22|862.03|858.03|861.19|857.19|30
1619502130000|2021-04-27 05:42:10|861.06|857.06|860.69|856.69|861.1|857.1|860.69|856.69|21
1619502140000|2021-04-27 05:42:20|860.76|856.76|860.55|856.55|860.76|856.76|860.54|856.54|19
1619502150000|2021-04-27 05:42:30|860.58|856.58|860.45|856.45|860.59|856.59|860.39|856.39|16
1619502160000|2021-04-27 05:42:40|860.49|856.49|860.45|856.45|860.51|856.51|860.35|856.35|20
1619502170000|2021-04-27 05:42:50|860.46|856.46|860.37|856.37|860.51|856.51|860.34|856.34|30
1619502180000|2021-04-27 05:43:00|860.34|856.34|859.62|855.62|860.35|856.35|859.6|855.6|35
1619502190000|2021-04-27 05:43:10|859.65|855.65|859.54|855.54|859.65|855.65|859.51|855.51|21
1619502200000|2021-04-27 05:43:20|859.5|855.5|859.57|855.57|859.74|855.74|859.42|855.42|26
1619502210000|2021-04-27 05:43:30|859.63|855.63|860.27|856.27|860.28|856.28|859.63|855.63|26
1619502220000|2021-04-27 05:43:40|860.28|856.28|860.04|856.04|860.39|856.39|859.92|855.92|24
1619502230000|2021-04-27 05:43:50|860.05|856.05|860.25|856.25|860.28|856.28|860.01|856.01|23
1619502240000|2021-04-27 05:44:00|860.27|856.27|860.25|856.25|860.28|856.28|860.06|856.06|22
1619502250000|2021-04-27 05:44:10|860.22|856.22|859.88|855.88|860.22|856.22|859.86|855.86|26
1619502260000|2021-04-27 05:44:20|859.93|855.93|860.05|856.05|860.05|856.05|859.88|855.88|19
1619502270000|2021-04-27 05:44:30|860.03|856.03|859.68|855.68|860.05|856.05|859.6|855.6|21
1619502280000|2021-04-27 05:44:40|859.66|855.66|859.65|855.65|859.67|855.67|859.5|855.5|18
1619502290000|2021-04-27 05:44:50|859.66|855.66|859.84|855.84|859.87|855.87|859.63|855.63|24
1619502300000|2021-04-27 05:45:00|859.83|855.83|859.76|855.76|859.88|855.88|859.71|855.71|21
1619502310000|2021-04-27 05:45:10|859.73|855.73|859.76|855.76|859.78|855.78|859.73|855.73|18
1619502320000|2021-04-27 05:45:20|859.82|855.82|859.66|855.66|859.84|855.84|859.51|855.51|18
1619502330000|2021-04-27 05:45:30|859.67|855.67|859.68|855.68|859.7|855.7|859.67|855.67|6
1619502340000|2021-04-27 05:45:40|859.67|855.67|859.58|855.58|859.67|855.67|859.54|855.54|10
1619502350000|2021-04-27 05:45:50|859.59|855.59|859.87|855.87|859.87|855.87|859.59|855.59|9
1619502360000|2021-04-27 05:46:00|859.88|855.88|859.49|855.49|859.9|855.9|859.44|855.44|30
1619502370000|2021-04-27 05:46:10|859.48|855.48|859.34|855.34|859.57|855.57|859.34|855.34|29
1619502380000|2021-04-27 05:46:20|859.35|855.35|859.69|855.69|859.7|855.7|859.35|855.35|24
1619502390000|2021-04-27 05:46:30|859.66|855.66|859.05|855.05|859.72|855.72|859.05|855.05|32
1619502400000|2021-04-27 05:46:40|859.08|855.08|859.24|855.24|859.28|855.28|858.99|854.99|25
1619502410000|2021-04-27 05:46:50|859.23|855.23|859.48|855.48|859.73|855.73|859.23|855.23|20
1619502420000|2021-04-27 05:47:00|859.45|855.45|858.64|854.64|859.45|855.45|858.64|854.64|32
1619502430000|2021-04-27 05:47:10|858.61|854.61|858.19|854.19|858.68|854.68|858.18|854.18|31
1619502440000|2021-04-27 05:47:20|858.2|854.2|857.67|853.67|858.2|854.2|857.66|853.66|31
1619502450000|2021-04-27 05:47:30|857.54|853.54|857.37|853.37|857.64|853.64|857.35|853.35|20
1619502460000|2021-04-27 05:47:40|857.38|853.38|857.68|853.68|857.87|853.87|857.33|853.33|25
1619502470000|2021-04-27 05:47:50|857.72|853.72|858.18|854.18|858.19|854.19|857.53|853.53|30
1619502480000|2021-04-27 05:48:00|858.2|854.2|857.87|853.87|858.38|854.38|857.87|853.87|30
1619502490000|2021-04-27 05:48:10|857.88|853.88|857.16|853.16|857.89|853.89|856.53|852.53|30
1619502500000|2021-04-27 05:48:20|857.01|853.01|857.48|853.48|857.48|853.48|857.01|853.01|24
1619502510000|2021-04-27 05:48:30|857.54|853.54|857.52|853.52|857.81|853.81|856.94|852.94|24
1619502520000|2021-04-27 05:48:40|857.58|853.58|857.32|853.32|857.58|853.58|857.23|853.23|27
1619502530000|2021-04-27 05:48:50|857.31|853.31|857.54|853.54|857.76|853.76|857.3|853.3|24
1619502540000|2021-04-27 05:49:00|857.49|853.49|857.73|853.73|857.75|853.75|857.46|853.46|28
1619502550000|2021-04-27 05:49:10|857.75|853.75|857.88|853.88|857.91|853.91|857.6|853.6|27
1619502560000|2021-04-27 05:49:20|857.87|853.87|857.83|853.83|857.87|853.87|857.63|853.63|21
1619502570000|2021-04-27 05:49:30|857.82|853.82|857.94|853.94|857.97|853.97|857.8|853.8|13
1619502580000|2021-04-27 05:49:40|857.93|853.93|858|854|858|854|857.82|853.82|23
1619502590000|2021-04-27 05:49:50|858.03|854.03|858.04|854.04|858.04|854.04|857.95|853.95|25
1619502600000|2021-04-27 05:50:00|858.02|854.02|858.13|854.13|858.22|854.22|858.02|854.02|31
1619502610000|2021-04-27 05:50:10|858.11|854.11|858.37|854.37|858.37|854.37|858.08|854.08|21
1619502620000|2021-04-27 05:50:20|858.87|854.87|858.86|854.86|859.06|855.06|858.46|854.46|26
1619502630000|2021-04-27 05:50:30|858.83|854.83|858.86|854.86|858.91|854.91|858.46|854.46|24
1619502640000|2021-04-27 05:50:40|858.83|854.83|858.6|854.6|858.89|854.89|858.44|854.44|23
1619502650000|2021-04-27 05:50:50|858.61|854.61|858.77|854.77|858.79|854.79|858.44|854.44|23
1619502660000|2021-04-27 05:51:00|858.8|854.8|858.85|854.85|858.98|854.98|858.75|854.75|13
1619502670000|2021-04-27 05:51:10|858.87|854.87|858.64|854.64|858.98|854.98|858.45|854.45|21
1619502680000|2021-04-27 05:51:20|858.7|854.7|859.1|855.1|859.1|855.1|858.64|854.64|25
1619502690000|2021-04-27 05:51:30|859.02|855.02|858.96|854.96|859.4|855.4|858.88|854.88|23
1619502700000|2021-04-27 05:51:40|858.95|854.95|858.93|854.93|859.1|855.1|858.9|854.9|25
1619502710000|2021-04-27 05:51:50|858.85|854.85|858.92|854.92|858.95|854.95|858.85|854.85|20
1619502720000|2021-04-27 05:52:00|858.93|854.93|859.34|855.34|859.51|855.51|858.92|854.92|25
1619502730000|2021-04-27 05:52:10|859.4|855.4|859.16|855.16|859.4|855.4|859.09|855.09|20
1619502740000|2021-04-27 05:52:20|859.19|855.19|859.24|855.24|859.34|855.34|859.16|855.16|18
1619502750000|2021-04-27 05:52:30|859.23|855.23|859.53|855.53|859.53|855.53|859.23|855.23|11
1619502760000|2021-04-27 05:52:40|859.55|855.55|859.36|855.36|859.59|855.59|858.89|854.89|28
1619502770000|2021-04-27 05:52:50|859.3|855.3|859.33|855.33|859.35|855.35|859.29|855.29|21
1619502780000|2021-04-27 05:53:00|859.3|855.3|859.26|855.26|859.37|855.37|859.26|855.26|19
1619502790000|2021-04-27 05:53:10|859.3|855.3|859.37|855.37|859.39|855.39|859.3|855.3|22
1619502800000|2021-04-27 05:53:20|859.38|855.38|858.78|854.78|859.38|855.38|858.76|854.76|34
1619502810000|2021-04-27 05:53:30|858.72|854.72|858.51|854.51|858.72|854.72|858.48|854.48|22
1619502820000|2021-04-27 05:53:40|858.5|854.5|858.45|854.45|858.54|854.54|858.4|854.4|19
1619502830000|2021-04-27 05:53:50|858.52|854.52|858.54|854.54|858.65|854.65|858.38|854.38|18
1619502840000|2021-04-27 05:54:00|858.68|854.68|858.68|854.68|859.03|855.03|858.65|854.65|29
1619502850000|2021-04-27 05:54:10|858.65|854.65|858.56|854.56|858.94|854.94|858.56|854.56|28
1619502860000|2021-04-27 05:54:20|858.57|854.57|859.02|855.02|859.02|855.02|858.57|854.57|19
1619502870000|2021-04-27 05:54:30|858.96|854.96|858.88|854.88|859|855|858.67|854.67|21
1619502880000|2021-04-27 05:54:40|858.93|854.93|858.93|854.93|858.97|854.97|858.88|854.88|18
1619502890000|2021-04-27 05:54:50|858.91|854.91|859|855|859.03|855.03|858.91|854.91|11
1619502900000|2021-04-27 05:55:00|859.05|855.05|859.06|855.06|859.3|855.3|859.02|855.02|17
1619502910000|2021-04-27 05:55:10|859.05|855.05|859.24|855.24|859.24|855.24|858.96|854.96|27
1619502920000|2021-04-27 05:55:20|859.23|855.23|859.25|855.25|859.35|855.35|859.21|855.21|17
1619502930000|2021-04-27 05:55:30|859.24|855.24|859.13|855.13|859.25|855.25|858.93|854.93|19
1619502940000|2021-04-27 05:55:40|859.05|855.05|859.38|855.38|859.45|855.45|859.05|855.05|24
1619502950000|2021-04-27 05:55:50|859.37|855.37|859.44|855.44|859.47|855.47|859.34|855.34|14
1619502960000|2021-04-27 05:56:00|859.27|855.27|859.42|855.42|859.43|855.43|859.27|855.27|24
1619502970000|2021-04-27 05:56:10|859.4|855.4|859.4|855.4|859.42|855.42|859.31|855.31|19
1619502980000|2021-04-27 05:56:20|859.39|855.39|859.31|855.31|859.4|855.4|859.28|855.28|11
1619502990000|2021-04-27 05:56:30|859.32|855.32|859.27|855.27|859.43|855.43|859.11|855.11|22
1619503000000|2021-04-27 05:56:40|859.12|855.12|859.59|855.59|859.62|855.62|859.04|855.04|28
1619503010000|2021-04-27 05:56:50|859.65|855.65|859.91|855.91|859.96|855.96|859.54|855.54|24
1619503020000|2021-04-27 05:57:00|859.92|855.92|860.11|856.11|860.15|856.15|859.92|855.92|20
1619503030000|2021-04-27 05:57:10|860.12|856.12|860.05|856.05|860.18|856.18|860.03|856.03|23
1619503040000|2021-04-27 05:57:20|860.08|856.08|859.88|855.88|860.08|856.08|859.88|855.88|24
1619503050000|2021-04-27 05:57:30|859.86|855.86|859.61|855.61|859.86|855.86|859.57|855.57|23
1619503060000|2021-04-27 05:57:40|859.58|855.58|859.85|855.85|859.85|855.85|859.58|855.58|30
1619503070000|2021-04-27 05:57:50|859.81|855.81|859.85|855.85|859.85|855.85|859.77|855.77|15
1619503080000|2021-04-27 05:58:00|859.84|855.84|859.8|855.8|859.84|855.84|859.66|855.66|25
1619503090000|2021-04-27 05:58:10|859.84|855.84|859.77|855.77|859.84|855.84|859.68|855.68|16
1619503100000|2021-04-27 05:58:20|859.76|855.76|860.04|856.04|860.05|856.05|859.65|855.65|18
1619503110000|2021-04-27 05:58:30|859.94|855.94|859.91|855.91|860.06|856.06|859.7|855.7|19
1619503120000|2021-04-27 05:58:40|859.92|855.92|860.02|856.02|860.02|856.02|859.71|855.71|17
1619503130000|2021-04-27 05:58:50|860.01|856.01|860.42|856.42|860.47|856.47|859.99|855.99|32
1619503140000|2021-04-27 05:59:00|860.35|856.35|860.39|856.39|860.58|856.58|860.33|856.33|22
1619503150000|2021-04-27 05:59:10|860.38|856.38|860.4|856.4|860.49|856.49|860.28|856.28|21
1619503160000|2021-04-27 05:59:20|860.58|856.58|860.32|856.32|860.58|856.58|860.24|856.24|23
1619503170000|2021-04-27 05:59:30|860.36|856.36|860.46|856.46|860.67|856.67|860.34|856.34|27
1619503180000|2021-04-27 05:59:40|860.42|856.42|860.62|856.62|860.67|856.67|860.32|856.32|33
1619503190000|2021-04-27 05:59:50|860.61|856.61|860.98|856.98|860.98|856.98|860.59|856.59|28
1619503200000|2021-04-27 06:00:00|860.99|856.99|860.65|856.65|860.99|856.99|860.59|856.59|29
1619503210000|2021-04-27 06:00:10|860.64|856.64|860.65|856.65|860.68|856.68|860.61|856.61|19
1619503220000|2021-04-27 06:00:20|860.69|856.69|860.68|856.68|860.75|856.75|860.63|856.63|18
1619503230000|2021-04-27 06:00:30|860.69|856.69|861.34|857.34|861.34|857.34|860.69|856.69|32
1619503240000|2021-04-27 06:00:40|861.35|857.35|861.37|857.37|861.4|857.4|861.25|857.25|26
1619503250000|2021-04-27 06:00:50|861.32|857.32|861.4|857.4|861.4|857.4|861.31|857.31|19
1619503260000|2021-04-27 06:01:00|861.37|857.37|863.11|859.11|863.11|859.11|861.22|857.22|27
1619503270000|2021-04-27 06:01:10|863.17|859.17|863.07|859.07|863.19|859.19|862.48|858.48|27
1619503280000|2021-04-27 06:01:20|863.09|859.09|863.24|859.24|863.27|859.27|863.04|859.04|25
1619503290000|2021-04-27 06:01:30|863.25|859.25|862.94|858.94|863.48|859.48|862.54|858.54|26
1619503300000|2021-04-27 06:01:40|862.91|858.91|863.16|859.16|863.23|859.23|862.91|858.91|22
1619503310000|2021-04-27 06:01:50|862.51|858.51|863.51|859.51|863.51|859.51|862.51|858.51|33
1619503320000|2021-04-27 06:02:00|863.48|859.48|864.16|860.16|864.16|860.16|863.48|859.48|34
1619503330000|2021-04-27 06:02:10|864.17|860.17|864.61|860.61|864.67|860.67|864.13|860.13|16
1619503340000|2021-04-27 06:02:20|864.54|860.54|864.26|860.26|864.59|860.59|864.16|860.16|31
1619503350000|2021-04-27 06:02:30|864.28|860.28|864.05|860.05|864.39|860.39|863.84|859.84|32
1619503360000|2021-04-27 06:02:40|864.03|860.03|864.34|860.34|864.4|860.4|863.88|859.88|32
1619503370000|2021-04-27 06:02:50|864.35|860.35|864.44|860.44|864.47|860.47|864.31|860.31|18
1619503380000|2021-04-27 06:03:00|864.45|860.45|864.6|860.6|864.64|860.64|864.45|860.45|27
1619503390000|2021-04-27 06:03:10|864.54|860.54|864.6|860.6|864.6|860.6|864.24|860.24|29
1619503400000|2021-04-27 06:03:20|864.61|860.61|864.06|860.06|864.61|860.61|863.99|859.99|30
1619503410000|2021-04-27 06:03:30|864.02|860.02|863.71|859.71|864.02|860.02|863.66|859.66|26
1619503420000|2021-04-27 06:03:40|863.76|859.76|863.9|859.9|864.08|860.08|863.41|859.41|31
1619503430000|2021-04-27 06:03:50|863.89|859.89|863.88|859.88|864.16|860.16|863.86|859.86|29
1619503440000|2021-04-27 06:04:00|863.87|859.87|864.07|860.07|864.07|860.07|863.83|859.83|24
1619503450000|2021-04-27 06:04:10|864.09|860.09|864.06|860.06|864.12|860.12|864.06|860.06|10
1619503460000|2021-04-27 06:04:20|864.05|860.05|863.8|859.8|864.08|860.08|863.72|859.72|25
1619503470000|2021-04-27 06:04:30|863.79|859.79|863.57|859.57|863.82|859.82|863.56|859.56|24
1619503480000|2021-04-27 06:04:40|863.53|859.53|863.62|859.62|863.62|859.62|863.51|859.51|16
1619503490000|2021-04-27 06:04:50|863.64|859.64|864.03|860.03|864.2|860.2|863.6|859.6|27
1619503500000|2021-04-27 06:05:00|864.01|860.01|864.12|860.12|864.15|860.15|864.01|860.01|19
1619503510000|2021-04-27 06:05:10|864.11|860.11|864.13|860.13|864.24|860.24|864.02|860.02|32
1619503520000|2021-04-27 06:05:20|864.08|860.08|863.94|859.94|864.08|860.08|863.68|859.68|30
1619503530000|2021-04-27 06:05:30|863.89|859.89|863.81|859.81|863.95|859.95|863.81|859.81|21
1619503540000|2021-04-27 06:05:40|863.89|859.89|864.23|860.23|864.23|860.23|863.8|859.8|27
1619503550000|2021-04-27 06:05:50|864.19|860.19|864.24|860.24|864.39|860.39|864.17|860.17|23
1619503560000|2021-04-27 06:06:00|864.27|860.27|864.24|860.24|864.28|860.28|864.03|860.03|24
1619503570000|2021-04-27 06:06:10|864.28|860.28|864.23|860.23|864.28|860.28|864.04|860.04|15
1619503580000|2021-04-27 06:06:20|864.24|860.24|864.76|860.76|864.76|860.76|864.2|860.2|24
1619503590000|2021-04-27 06:06:30|864.77|860.77|865|861|865.02|861.02|864.71|860.71|18
1619503600000|2021-04-27 06:06:40|865.08|861.08|865.45|861.45|865.45|861.45|865.08|861.08|12
1619503610000|2021-04-27 06:06:50|865.48|861.48|865.29|861.29|865.48|861.48|865.26|861.26|11
1619503620000|2021-04-27 06:07:00|865.28|861.28|864.72|860.72|865.32|861.32|864.7|860.7|18
1619503630000|2021-04-27 06:07:10|864.71|860.71|864.64|860.64|864.71|860.71|864.53|860.53|19
1619503640000|2021-04-27 06:07:20|864.65|860.65|864.6|860.6|864.65|860.65|864.6|860.6|8
1619503650000|2021-04-27 06:07:30|864.52|860.52|864.27|860.27|864.52|860.52|864.26|860.26|16
1619503660000|2021-04-27 06:07:40|864.24|860.24|864.64|860.64|864.66|860.66|864.24|860.24|16
1619503670000|2021-04-27 06:07:50|864.63|860.63|864.54|860.54|864.63|860.63|864.44|860.44|28
1619503680000|2021-04-27 06:08:00|864.45|860.45|864.28|860.28|864.48|860.48|864.24|860.24|19
1619503690000|2021-04-27 06:08:10|864.25|860.25|864.13|860.13|864.25|860.25|864.05|860.05|17
1619503700000|2021-04-27 06:08:20|864.18|860.18|864.34|860.34|864.35|860.35|864.07|860.07|24
1619503710000|2021-04-27 06:08:30|864.33|860.33|864.32|860.32|864.36|860.36|864.25|860.25|13
1619503720000|2021-04-27 06:08:40|864.27|860.27|864.37|860.37|864.38|860.38|864.23|860.23|17
1619503730000|2021-04-27 06:08:50|864.34|860.34|864.71|860.71|864.79|860.79|864.34|860.34|28
1619503740000|2021-04-27 06:09:00|864.67|860.67|865.87|861.87|865.87|861.87|864.48|860.48|29
1619503750000|2021-04-27 06:09:10|865.97|861.97|866.89|862.89|867.44|863.44|865.9|861.9|33
1619503760000|2021-04-27 06:09:20|866.88|862.88|867.01|863.01|867.07|863.07|866.8|862.8|35
1619503770000|2021-04-27 06:09:30|867.06|863.06|867.16|863.16|867.31|863.31|867.01|863.01|32
1619503780000|2021-04-27 06:09:40|867.14|863.14|867.69|863.69|867.75|863.75|867.14|863.14|32
1619503790000|2021-04-27 06:09:50|867.68|863.68|868.15|864.15|868.15|864.15|867.54|863.54|34
1619503800000|2021-04-27 06:10:00|868.18|864.18|867.68|863.68|868.18|864.18|867.54|863.54|33
1619503810000|2021-04-27 06:10:10|867.61|863.61|867.46|863.46|867.68|863.68|867.28|863.28|29
1619503820000|2021-04-27 06:10:20|867.41|863.41|866.2|862.2|867.41|863.41|866.19|862.19|37
1619503830000|2021-04-27 06:10:30|866.18|862.18|866.86|862.86|866.92|862.92|866.17|862.17|25
1619503840000|2021-04-27 06:10:40|866.9|862.9|866.96|862.96|866.97|862.97|866.57|862.57|36
1619503850000|2021-04-27 06:10:50|866.95|862.95|866.26|862.26|866.95|862.95|866|862|29
1619503860000|2021-04-27 06:11:00|866.29|862.29|866.76|862.76|866.76|862.76|866.23|862.23|27
1619503870000|2021-04-27 06:11:10|866.77|862.77|867.6|863.6|867.6|863.6|866.64|862.64|35
1619503880000|2021-04-27 06:11:20|867.63|863.63|868.82|864.82|868.84|864.84|867.38|863.38|32
1619503890000|2021-04-27 06:11:30|868.92|864.92|869.23|865.23|869.31|865.31|868.89|864.89|26
1619503900000|2021-04-27 06:11:40|869.44|865.44|869.07|865.07|869.44|865.44|869.05|865.05|31
1619503910000|2021-04-27 06:11:50|868.95|864.95|869.15|865.15|869.3|865.3|868.89|864.89|31
1619503920000|2021-04-27 06:12:00|869.11|865.11|868.96|864.96|869.25|865.25|868.89|864.89|34
1619503930000|2021-04-27 06:12:10|868.97|864.97|868.77|864.77|869.01|865.01|868.6|864.6|34
1619503940000|2021-04-27 06:12:20|868.62|864.62|868.97|864.97|869.16|865.16|868.62|864.62|32
1619503950000|2021-04-27 06:12:30|868.96|864.96|868.87|864.87|869.11|865.11|868.81|864.81|30
1619503960000|2021-04-27 06:12:40|868.86|864.86|869.12|865.12|869.25|865.25|868.86|864.86|34
1619503970000|2021-04-27 06:12:50|869.14|865.14|869.33|865.33|869.44|865.44|869.11|865.11|31
1619503980000|2021-04-27 06:13:00|869.32|865.32|868.5|864.5|869.32|865.32|868.5|864.5|31
1619503990000|2021-04-27 06:13:10|868.49|864.49|867.86|863.86|868.49|864.49|867.86|863.86|34
1619504000000|2021-04-27 06:13:20|867.85|863.85|868.35|864.35|868.45|864.45|867.63|863.63|37
1619504010000|2021-04-27 06:13:30|868.34|864.34|868.29|864.29|868.46|864.46|868.05|864.05|33
1619504020000|2021-04-27 06:13:40|868.27|864.27|868.47|864.47|868.67|864.67|868.24|864.24|30
1619504030000|2021-04-27 06:13:50|868.46|864.46|868.73|864.73|868.77|864.77|868.25|864.25|28
1619504040000|2021-04-27 06:14:00|868.72|864.72|868.16|864.16|868.8|864.8|868.16|864.16|31
1619504050000|2021-04-27 06:14:10|868.19|864.19|868.13|864.13|868.57|864.57|868.09|864.09|28
1619504060000|2021-04-27 06:14:20|868.15|864.15|868.27|864.27|868.68|864.68|868.1|864.1|35
1619504070000|2021-04-27 06:14:30|868.32|864.32|868.23|864.23|868.47|864.47|867.88|863.88|31
1619504080000|2021-04-27 06:14:40|868.22|864.22|867.53|863.53|868.22|864.22|867.5|863.5|32
1619504090000|2021-04-27 06:14:50|867.57|863.57|867.56|863.56|867.61|863.61|867.35|863.35|30
1619504100000|2021-04-27 06:15:00|867.55|863.55|867.55|863.55|867.86|863.86|867.44|863.44|37
1619504110000|2021-04-27 06:15:10|867.51|863.51|867.34|863.34|867.65|863.65|867.21|863.21|35
1619504120000|2021-04-27 06:15:20|867.35|863.35|866.91|862.91|867.46|863.46|866.82|862.82|29
1619504130000|2021-04-27 06:15:30|867.13|863.13|866.44|862.44|867.13|863.13|866.42|862.42|33
1619504140000|2021-04-27 06:15:40|866.52|862.52|866.11|862.11|866.58|862.58|866.11|862.11|36
1619504150000|2021-04-27 06:15:50|866.12|862.12|866.89|862.89|867.05|863.05|866.05|862.05|36
1619504160000|2021-04-27 06:16:00|866.92|862.92|866.27|862.27|866.94|862.94|866.09|862.09|36
1619504170000|2021-04-27 06:16:10|866.31|862.31|866.37|862.37|866.42|862.42|866.13|862.13|33
1619504180000|2021-04-27 06:16:20|866.34|862.34|866.95|862.95|867.08|863.08|866.14|862.14|31
1619504190000|2021-04-27 06:16:30|866.9|862.9|866.74|862.74|867.04|863.04|866.67|862.67|26
1619504200000|2021-04-27 06:16:40|866.78|862.78|867.03|863.03|867.13|863.13|866.48|862.48|34
1619504210000|2021-04-27 06:16:50|867.01|863.01|866.93|862.93|867.35|863.35|866.87|862.87|32
1619504220000|2021-04-27 06:17:00|866.92|862.92|867.94|863.94|867.94|863.94|866.92|862.92|34
1619504230000|2021-04-27 06:17:10|867.9|863.9|867.83|863.83|868.05|864.05|867.61|863.61|32
1619504240000|2021-04-27 06:17:20|867.79|863.79|868.52|864.52|868.85|864.85|867.79|863.79|38
1619504250000|2021-04-27 06:17:30|868.54|864.54|868.58|864.58|868.67|864.67|868.23|864.23|28
1619504260000|2021-04-27 06:17:40|868.67|864.67|868.6|864.6|868.75|864.75|868.52|864.52|26
1619504270000|2021-04-27 06:17:50|868.58|864.58|868.36|864.36|868.58|864.58|868.11|864.11|32
1619504280000|2021-04-27 06:18:00|868.37|864.37|867.9|863.9|868.37|864.37|867.81|863.81|34
1619504290000|2021-04-27 06:18:10|867.91|863.91|868.16|864.16|868.17|864.17|867.86|863.86|30
1619504300000|2021-04-27 06:18:20|868.15|864.15|868.25|864.25|868.25|864.25|868.12|864.12|18
1619504310000|2021-04-27 06:18:30|868.23|864.23|868.21|864.21|868.25|864.25|868.21|864.21|10
1619504320000|2021-04-27 06:18:40|868.23|864.23|867.78|863.78|868.23|864.23|867.78|863.78|26
1619504330000|2021-04-27 06:18:50|867.77|863.77|867.97|863.97|868.05|864.05|867.77|863.77|23
1619504340000|2021-04-27 06:19:00|867.99|863.99|867.58|863.58|867.99|863.99|867.53|863.53|22
1619504350000|2021-04-27 06:19:10|867.57|863.57|867.6|863.6|867.62|863.62|867.54|863.54|24
1619504360000|2021-04-27 06:19:20|867.61|863.61|867.74|863.74|867.78|863.78|867.58|863.58|22
1619504370000|2021-04-27 06:19:30|867.76|863.76|867.96|863.96|868.13|864.13|867.61|863.61|20
1619504380000|2021-04-27 06:19:40|867.98|863.98|868.01|864.01|868.07|864.07|867.88|863.88|22
1619504390000|2021-04-27 06:19:50|868|864|867.96|863.96|868|864|867.74|863.74|29
1619504400000|2021-04-27 06:20:00|868|864|867.84|863.84|868.02|864.02|867.82|863.82|16
1619504410000|2021-04-27 06:20:10|867.85|863.85|867.81|863.81|867.87|863.87|867.75|863.75|17
1619504420000|2021-04-27 06:20:20|867.83|863.83|867.9|863.9|867.95|863.95|867.81|863.81|25
1619504430000|2021-04-27 06:20:30|867.95|863.95|867.77|863.77|867.99|863.99|867.77|863.77|24
1619504440000|2021-04-27 06:20:40|867.78|863.78|867.74|863.74|867.82|863.82|867.61|863.61|25
1619504450000|2021-04-27 06:20:50|867.72|863.72|867.9|863.9|867.93|863.93|867.64|863.64|24
1619504460000|2021-04-27 06:21:00|867.87|863.87|867.97|863.97|868.07|864.07|867.78|863.78|22
1619504470000|2021-04-27 06:21:10|867.98|863.98|868.03|864.03|868.04|864.04|867.91|863.91|29
1619504480000|2021-04-27 06:21:20|868.02|864.02|868.13|864.13|868.13|864.13|867.9|863.9|19
1619504490000|2021-04-27 06:21:30|868.06|864.06|868.18|864.18|868.29|864.29|868.06|864.06|27
1619504500000|2021-04-27 06:21:40|868.19|864.19|867.53|863.53|868.3|864.3|867.53|863.53|32
1619504510000|2021-04-27 06:21:50|867.48|863.48|867.48|863.48|867.58|863.58|867.47|863.47|20
1619504520000|2021-04-27 06:22:00|867.49|863.49|866.91|862.91|867.51|863.51|866.87|862.87|16
1619504530000|2021-04-27 06:22:10|866.92|862.92|866.89|862.89|866.96|862.96|866.89|862.89|19
1619504540000|2021-04-27 06:22:20|866.88|862.88|867.14|863.14|867.14|863.14|866.76|862.76|20
1619504550000|2021-04-27 06:22:30|867.17|863.17|866.89|862.89|867.26|863.26|866.89|862.89|26
1619504560000|2021-04-27 06:22:40|866.94|862.94|866.84|862.84|867.32|863.32|866.73|862.73|32
1619504570000|2021-04-27 06:22:50|866.89|862.89|866.93|862.93|866.93|862.93|866.83|862.83|23
1619504580000|2021-04-27 06:23:00|866.98|862.98|867.7|863.7|867.81|863.81|866.93|862.93|32
1619504590000|2021-04-27 06:23:10|867.85|863.85|867.9|863.9|868.02|864.02|867.7|863.7|32
1619504600000|2021-04-27 06:23:20|867.78|863.78|867.7|863.7|867.78|863.78|867.5|863.5|28
1619504610000|2021-04-27 06:23:30|867.71|863.71|867.81|863.81|867.89|863.89|867.54|863.54|25
1619504620000|2021-04-27 06:23:40|867.63|863.63|867.52|863.52|867.67|863.67|867.41|863.41|14
1619504630000|2021-04-27 06:23:50|867.66|863.66|867.33|863.33|867.73|863.73|867.33|863.33|35
1619504640000|2021-04-27 06:24:00|867.21|863.21|867.12|863.12|867.22|863.22|867.1|863.1|28
1619504650000|2021-04-27 06:24:10|867.13|863.13|866.37|862.37|867.21|863.21|866.28|862.28|24
1619504660000|2021-04-27 06:24:20|866.38|862.38|865.98|861.98|866.39|862.39|865.77|861.77|33
1619504670000|2021-04-27 06:24:30|865.99|861.99|865.33|861.33|866.08|862.08|865.33|861.33|35
1619504680000|2021-04-27 06:24:40|865.36|861.36|866.15|862.15|866.15|862.15|865.35|861.35|32
1619504690000|2021-04-27 06:24:50|866.28|862.28|867.42|863.42|867.65|863.65|865.94|861.94|35
1619504700000|2021-04-27 06:25:00|867.63|863.63|867.54|863.54|867.67|863.67|867.18|863.18|37
1619504710000|2021-04-27 06:25:10|867.55|863.55|867.63|863.63|867.65|863.65|867.28|863.28|34
1619504720000|2021-04-27 06:25:20|867.4|863.4|867.11|863.11|867.56|863.56|866.69|862.69|35
1619504730000|2021-04-27 06:25:30|867|863|867.1|863.1|867.33|863.33|866.98|862.98|34
1619504740000|2021-04-27 06:25:40|867.09|863.09|866.69|862.69|867.12|863.12|866.56|862.56|29
1619504750000|2021-04-27 06:25:50|866.66|862.66|866.62|862.62|866.69|862.69|866.37|862.37|35
1619504760000|2021-04-27 06:26:00|866.63|862.63|866.68|862.68|866.73|862.73|866.61|862.61|21
1619504770000|2021-04-27 06:26:10|866.73|862.73|866.49|862.49|866.73|862.73|866.47|862.47|21
1619504780000|2021-04-27 06:26:20|866.48|862.48|866.44|862.44|866.57|862.57|866.44|862.44|18
1619504790000|2021-04-27 06:26:30|866.46|862.46|866.72|862.72|866.77|862.77|866.44|862.44|12
1619504800000|2021-04-27 06:26:40|866.66|862.66|866.49|862.49|866.72|862.72|866.45|862.45|28
1619504810000|2021-04-27 06:26:50|866.64|862.64|866.47|862.47|866.64|862.64|866.47|862.47|12
1619504820000|2021-04-27 06:27:00|866.65|862.65|866.89|862.89|867.14|863.14|866.6|862.6|24
1619504830000|2021-04-27 06:27:10|867.11|863.11|867.95|863.95|868|864|867.11|863.11|20
1619504840000|2021-04-27 06:27:20|867.85|863.85|867.45|863.45|867.85|863.85|867.25|863.25|24
1619504850000|2021-04-27 06:27:30|867.46|863.46|867.38|863.38|867.54|863.54|867.33|863.33|25
1619504860000|2021-04-27 06:27:40|867.37|863.37|867.64|863.64|867.66|863.66|867.32|863.32|27
1619504870000|2021-04-27 06:27:50|867.66|863.66|867.66|863.66|867.83|863.83|867.63|863.63|30
1619504880000|2021-04-27 06:28:00|867.68|863.68|867.79|863.79|867.91|863.91|867.64|863.64|25
1619504890000|2021-04-27 06:28:10|867.75|863.75|867.98|863.98|868.04|864.04|867.75|863.75|23
1619504900000|2021-04-27 06:28:20|868.01|864.01|867.87|863.87|868.01|864.01|867.81|863.81|18
1619504910000|2021-04-27 06:28:30|867.66|863.66|867.81|863.81|867.95|863.95|867.6|863.6|31
1619504920000|2021-04-27 06:28:40|867.83|863.83|867.98|863.98|868.06|864.06|867.82|863.82|27
1619504930000|2021-04-27 06:28:50|868.01|864.01|868.06|864.06|868.06|864.06|867.98|863.98|13
1619504940000|2021-04-27 06:29:00|868.04|864.04|868.04|864.04|868.11|864.11|868|864|14
1619504950000|2021-04-27 06:29:10|868.05|864.05|868.44|864.44|868.74|864.74|868|864|26
1619504960000|2021-04-27 06:29:20|868.4|864.4|868.38|864.38|868.48|864.48|868.22|864.22|27
1619504970000|2021-04-27 06:29:30|868.45|864.45|868.43|864.43|868.48|864.48|868.29|864.29|27
1619504980000|2021-04-27 06:29:40|868.49|864.49|868.68|864.68|868.74|864.74|868.33|864.33|24
1619504990000|2021-04-27 06:29:50|868.56|864.56|868.67|864.67|868.85|864.85|868.56|864.56|33
1619505000000|2021-04-27 06:30:00|868.69|864.69|868.86|864.86|868.95|864.95|868.69|864.69|27
1619505010000|2021-04-27 06:30:10|868.82|864.82|868.8|864.8|868.88|864.88|868.5|864.5|32
1619505020000|2021-04-27 06:30:20|868.79|864.79|868.36|864.36|868.89|864.89|868.33|864.33|33
1619505030000|2021-04-27 06:30:30|868.35|864.35|868.73|864.73|868.8|864.8|868.35|864.35|31
1619505040000|2021-04-27 06:30:40|868.78|864.78|868.73|864.73|868.87|864.87|868.67|864.67|19
1619505050000|2021-04-27 06:30:50|868.76|864.76|868.45|864.45|868.76|864.76|868.25|864.25|32
1619505060000|2021-04-27 06:31:00|868.42|864.42|868.53|864.53|868.58|864.58|868.4|864.4|19
1619505070000|2021-04-27 06:31:10|868.54|864.54|868.39|864.39|868.57|864.57|868.39|864.39|14
1619505080000|2021-04-27 06:31:20|868.4|864.4|868.2|864.2|868.45|864.45|868.19|864.19|19
1619505090000|2021-04-27 06:31:30|868.18|864.18|868.22|864.22|868.33|864.33|868.11|864.11|28
1619505100000|2021-04-27 06:31:40|868.21|864.21|868.31|864.31|868.41|864.41|868.15|864.15|26
1619505110000|2021-04-27 06:31:50|868.32|864.32|868.17|864.17|868.34|864.34|868.13|864.13|25
1619505120000|2021-04-27 06:32:00|868.16|864.16|868.21|864.21|868.29|864.29|868.14|864.14|24
1619505130000|2021-04-27 06:32:10|868.28|864.28|868.77|864.77|868.81|864.81|868.28|864.28|27
1619505140000|2021-04-27 06:32:20|868.72|864.72|868.3|864.3|868.73|864.73|868.3|864.3|24
1619505150000|2021-04-27 06:32:30|868.31|864.31|868.37|864.37|868.37|864.37|868.3|864.3|4
1619505160000|2021-04-27 06:32:40|868.34|864.34|868.44|864.44|868.44|864.44|868.33|864.33|6
1619505170000|2021-04-27 06:32:50|868.43|864.43|868.27|864.27|868.44|864.44|868.27|864.27|21
1619505180000|2021-04-27 06:33:00|868.29|864.29|868.55|864.55|868.55|864.55|868.29|864.29|18
1619505190000|2021-04-27 06:33:10|868.5|864.5|868.42|864.42|868.55|864.55|868.37|864.37|11
1619505200000|2021-04-27 06:33:20|868.41|864.41|868.41|864.41|868.51|864.51|868.41|864.41|12
1619505210000|2021-04-27 06:33:30|868.42|864.42|868.66|864.66|868.85|864.85|868.42|864.42|19
1619505220000|2021-04-27 06:33:40|868.68|864.68|869.16|865.16|869.33|865.33|868.68|864.68|15
1619505230000|2021-04-27 06:33:50|869.15|865.15|869.15|865.15|869.23|865.23|868.61|864.61|27
1619505240000|2021-04-27 06:34:00|869.21|865.21|869.54|865.54|869.59|865.59|869.21|865.21|30
1619505250000|2021-04-27 06:34:10|869.49|865.49|870.49|866.49|870.53|866.53|869.45|865.45|28
1619505260000|2021-04-27 06:34:20|870.55|866.55|870.84|866.84|870.85|866.85|870.55|866.55|13
1619505270000|2021-04-27 06:34:30|870.86|866.86|870.72|866.72|870.86|866.86|870.58|866.58|31
1619505280000|2021-04-27 06:34:40|870.69|866.69|870.74|866.74|870.74|866.74|870.65|866.65|15
1619505290000|2021-04-27 06:34:50|870.84|866.84|870.77|866.77|870.84|866.84|870.66|866.66|15
1619505300000|2021-04-27 06:35:00|870.78|866.78|870.69|866.69|870.87|866.87|870.69|866.69|12
1619505310000|2021-04-27 06:35:10|870.7|866.7|871.28|867.28|871.28|867.28|870.7|866.7|19
1619505320000|2021-04-27 06:35:20|871.29|867.29|871.35|867.35|871.44|867.44|871.13|867.13|20
1619505330000|2021-04-27 06:35:30|871.34|867.34|871.75|867.75|871.75|867.75|871.32|867.32|28
1619505340000|2021-04-27 06:35:40|871.94|867.94|873.22|869.22|873.22|869.22|871.94|867.94|26
1619505350000|2021-04-27 06:35:50|873.2|869.2|873.62|869.62|873.84|869.84|872.98|868.98|19
1619505360000|2021-04-27 06:36:00|873.46|869.46|873.54|869.54|873.6|869.6|873.17|869.17|27
1619505370000|2021-04-27 06:36:10|873.52|869.52|873.57|869.57|873.69|869.69|873.46|869.46|21
1619505380000|2021-04-27 06:36:20|873.6|869.6|873.85|869.85|873.85|869.85|873.57|869.57|24
1619505390000|2021-04-27 06:36:30|873.82|869.82|873.56|869.56|874|870|872.92|868.92|23
1619505400000|2021-04-27 06:36:40|873.58|869.58|873.63|869.63|873.79|869.79|873.02|869.02|25
1619505410000|2021-04-27 06:36:50|873.64|869.64|873.82|869.82|874.25|870.25|873.6|869.6|24
1619505420000|2021-04-27 06:37:00|873.81|869.81|874.38|870.38|874.47|870.47|873.77|869.77|25
1619505430000|2021-04-27 06:37:10|874.39|870.39|873.99|869.99|874.47|870.47|873.9|869.9|21
1619505440000|2021-04-27 06:37:20|874|870|874.21|870.21|874.43|870.43|874|870|26
1619505450000|2021-04-27 06:37:30|874.15|870.15|874.44|870.44|874.57|870.57|874.15|870.15|31
1619505460000|2021-04-27 06:37:40|874.43|870.43|874.52|870.52|874.52|870.52|874.1|870.1|31
1619505470000|2021-04-27 06:37:50|874.41|870.41|874.15|870.15|874.44|870.44|873.96|869.96|22
1619505480000|2021-04-27 06:38:00|874.14|870.14|873.69|869.69|874.14|870.14|873.5|869.5|35
1619505490000|2021-04-27 06:38:10|873.72|869.72|873.64|869.64|873.73|869.73|873.59|869.59|25
1619505500000|2021-04-27 06:38:20|873.63|869.63|873.6|869.6|873.75|869.75|873.54|869.54|32
1619505510000|2021-04-27 06:38:30|873.59|869.59|873.62|869.62|873.67|869.67|873.4|869.4|26
1619505520000|2021-04-27 06:38:40|873.6|869.6|873.92|869.92|873.92|869.92|873.53|869.53|21
1619505530000|2021-04-27 06:38:50|873.9|869.9|873.67|869.67|873.9|869.9|873.67|869.67|29
1619505540000|2021-04-27 06:39:00|873.7|869.7|873.35|869.35|873.73|869.73|873.18|869.18|29
1619505550000|2021-04-27 06:39:10|873.25|869.25|873.28|869.28|873.34|869.34|873.25|869.25|13
1619505560000|2021-04-27 06:39:20|873.27|869.27|872.88|868.88|873.3|869.3|872.87|868.87|24
1619505570000|2021-04-27 06:39:30|872.99|868.99|872.43|868.43|872.99|868.99|872.36|868.36|17
1619505580000|2021-04-27 06:39:40|872.44|868.44|872.26|868.26|872.95|868.95|872.26|868.26|30
1619505590000|2021-04-27 06:39:50|872.25|868.25|872.08|868.08|872.25|868.25|872.07|868.07|20
1619505600000|2021-04-27 06:40:00|872.09|868.09|872.14|868.14|872.14|868.14|871.97|867.97|21
1619505610000|2021-04-27 06:40:10|872.17|868.17|871.9|867.9|872.18|868.18|871.84|867.84|27
1619505620000|2021-04-27 06:40:20|871.85|867.85|871.43|867.43|871.9|867.9|871.26|867.26|35
1619505630000|2021-04-27 06:40:30|871.42|867.42|871.43|867.43|871.55|867.55|871.33|867.33|28
1619505640000|2021-04-27 06:40:40|871.41|867.41|871.28|867.28|871.53|867.53|871.25|867.25|25
1619505650000|2021-04-27 06:40:50|871.3|867.3|871.29|867.29|871.3|867.3|871.22|867.22|20
1619505660000|2021-04-27 06:41:00|871.3|867.3|871.29|867.29|871.3|867.3|871.27|867.27|12
1619505670000|2021-04-27 06:41:10|871.28|867.28|871.27|867.27|871.29|867.29|871.21|867.21|13
1619505680000|2021-04-27 06:41:20|871.28|867.28|871.28|867.28|871.33|867.33|871.22|867.22|21
1619505690000|2021-04-27 06:41:30|871.35|867.35|871.02|867.02|871.35|867.35|871.01|867.01|28
1619505700000|2021-04-27 06:41:40|871.03|867.03|870.96|866.96|871.13|867.13|870.93|866.93|32
1619505710000|2021-04-27 06:41:50|870.93|866.93|870.94|866.94|871.1|867.1|870.68|866.68|26
1619505720000|2021-04-27 06:42:00|870.97|866.97|871.11|867.11|871.15|867.15|870.94|866.94|24
1619505730000|2021-04-27 06:42:10|870.99|866.99|870.67|866.67|871|867|870.53|866.53|30
1619505740000|2021-04-27 06:42:20|870.37|866.37|870.6|866.6|870.68|866.68|870.37|866.37|19
1619505750000|2021-04-27 06:42:30|870.56|866.56|870.4|866.4|870.65|866.65|870.31|866.31|20
1619505760000|2021-04-27 06:42:40|870.39|866.39|870.3|866.3|870.39|866.39|870.02|866.02|22
1619505770000|2021-04-27 06:42:50|870.31|866.31|870.88|866.88|870.88|866.88|870.3|866.3|22
1619505780000|2021-04-27 06:43:00|870.89|866.89|871.39|867.39|871.41|867.41|870.86|866.86|22
1619505790000|2021-04-27 06:43:10|871.52|867.52|871.69|867.69|871.94|867.94|871.52|867.52|25
1619505800000|2021-04-27 06:43:20|871.64|867.64|871.46|867.46|871.8|867.8|871.23|867.23|24
1619505810000|2021-04-27 06:43:30|871.45|867.45|871.79|867.79|871.86|867.86|871.38|867.38|16
1619505820000|2021-04-27 06:43:40|871.83|867.83|871.13|867.13|871.83|867.83|871.11|867.11|24
1619505830000|2021-04-27 06:43:50|871.08|867.08|871.35|867.35|871.46|867.46|871.04|867.04|29
1619505840000|2021-04-27 06:44:00|871.36|867.36|870.86|866.86|871.37|867.37|870.86|866.86|28
1619505850000|2021-04-27 06:44:10|870.82|866.82|870.73|866.73|870.82|866.82|870.6|866.6|23
1619505860000|2021-04-27 06:44:20|870.75|866.75|871.35|867.35|871.46|867.46|870.65|866.65|32
1619505870000|2021-04-27 06:44:30|871.29|867.29|870.84|866.84|871.31|867.31|870.84|866.84|34
1619505880000|2021-04-27 06:44:40|870.88|866.88|870.61|866.61|870.88|866.88|870.58|866.58|9
1619505890000|2021-04-27 06:44:50|870.64|866.64|870.77|866.77|870.77|866.77|870.58|866.58|29
1619505900000|2021-04-27 06:45:00|870.76|866.76|870.77|866.77|870.88|866.88|870.68|866.68|24
1619505910000|2021-04-27 06:45:10|870.79|866.79|871.2|867.2|871.22|867.22|870.78|866.78|23
1619505920000|2021-04-27 06:45:20|871.19|867.19|871.02|867.02|871.23|867.23|871|867|21
1619505930000|2021-04-27 06:45:30|871.01|867.01|870.39|866.39|871.05|867.05|870.38|866.38|20
1619505940000|2021-04-27 06:45:40|870.41|866.41|870.21|866.21|870.45|866.45|870.13|866.13|27
1619505950000|2021-04-27 06:45:50|870.2|866.2|870.3|866.3|870.31|866.31|870.2|866.2|18
1619505960000|2021-04-27 06:46:00|870.31|866.31|870.35|866.35|870.36|866.36|870.26|866.26|9
1619505970000|2021-04-27 06:46:10|870.34|866.34|870.03|866.03|870.34|866.34|869.96|865.96|23
1619505980000|2021-04-27 06:46:20|869.97|865.97|869.82|865.82|870.04|866.04|869.82|865.82|17
1619505990000|2021-04-27 06:46:30|869.85|865.85|870.05|866.05|870.05|866.05|869.85|865.85|14
1619506000000|2021-04-27 06:46:40|870.1|866.1|870.49|866.49|870.49|866.49|870.1|866.1|18
1619506010000|2021-04-27 06:46:50|870.47|866.47|870.25|866.25|870.47|866.47|870.25|866.25|24
1619506020000|2021-04-27 06:47:00|870.18|866.18|870.1|866.1|870.28|866.28|870|866|24
1619506030000|2021-04-27 06:47:10|870.07|866.07|870.03|866.03|870.1|866.1|869.96|865.96|20
1619506040000|2021-04-27 06:47:20|870.11|866.11|870.14|866.14|870.17|866.17|870.1|866.1|23
1619506050000|2021-04-27 06:47:30|870.17|866.17|870.06|866.06|870.92|866.92|870.05|866.05|36
1619506060000|2021-04-27 06:47:40|869.96|865.96|870.22|866.22|870.22|866.22|869.96|865.96|23
1619506070000|2021-04-27 06:47:50|870.11|866.11|869.87|865.87|870.14|866.14|869.87|865.87|20
1619506080000|2021-04-27 06:48:00|869.96|865.96|870.02|866.02|870.09|866.09|869.87|865.87|27
1619506090000|2021-04-27 06:48:10|870.07|866.07|870.03|866.03|870.08|866.08|869.85|865.85|32
1619506100000|2021-04-27 06:48:20|870.02|866.02|870.19|866.19|870.19|866.19|869.91|865.91|22
1619506110000|2021-04-27 06:48:30|870.1|866.1|870.28|866.28|870.43|866.43|870.1|866.1|19
1619506120000|2021-04-27 06:48:40|870.27|866.27|870.09|866.09|870.28|866.28|869.93|865.93|28
1619506130000|2021-04-27 06:48:50|870.08|866.08|870.08|866.08|870.1|866.1|869.99|865.99|18
1619506140000|2021-04-27 06:49:00|870.07|866.07|870.43|866.43|870.66|866.66|870.05|866.05|24
1619506150000|2021-04-27 06:49:10|870.44|866.44|870.23|866.23|870.48|866.48|870.06|866.06|31
1619506160000|2021-04-27 06:49:20|870.21|866.21|870.2|866.2|870.28|866.28|870.08|866.08|26
1619506170000|2021-04-27 06:49:30|870.19|866.19|870.15|866.15|870.23|866.23|870.14|866.14|11
1619506180000|2021-04-27 06:49:40|870.16|866.16|870.46|866.46|870.46|866.46|870.13|866.13|23
1619506190000|2021-04-27 06:49:50|870.4|866.4|870.49|866.49|870.52|866.52|870.39|866.39|15
1619506200000|2021-04-27 06:50:00|870.44|866.44|870.5|866.5|870.5|866.5|870.44|866.44|14
1619506210000|2021-04-27 06:50:10|870.49|866.49|870.51|866.51|870.53|866.53|870.45|866.45|17
1619506220000|2021-04-27 06:50:20|870.5|866.5|870.55|866.55|870.58|866.58|870.42|866.42|16
1619506230000|2021-04-27 06:50:30|870.51|866.51|870.81|866.81|870.88|866.88|870.51|866.51|22
1619506240000|2021-04-27 06:50:40|870.8|866.8|870.6|866.6|871.05|867.05|870.56|866.56|22
1619506250000|2021-04-27 06:50:50|870.59|866.59|870.31|866.31|870.59|866.59|870.26|866.26|22
1619506260000|2021-04-27 06:51:00|870.4|866.4|870.69|866.69|870.83|866.83|870.36|866.36|26
1619506270000|2021-04-27 06:51:10|870.74|866.74|870.56|866.56|870.92|866.92|870.56|866.56|28
1619506280000|2021-04-27 06:51:20|870.49|866.49|870.86|866.86|870.86|866.86|870.47|866.47|27
1619506290000|2021-04-27 06:51:30|870.88|866.88|870.74|866.74|871.14|867.14|870.74|866.74|27
1619506300000|2021-04-27 06:51:40|870.75|866.75|870.63|866.63|870.81|866.81|870.59|866.59|24
1619506310000|2021-04-27 06:51:50|870.62|866.62|870.86|866.86|871.05|867.05|870.61|866.61|26
1619506320000|2021-04-27 06:52:00|870.94|866.94|870.74|866.74|871.08|867.08|870.66|866.66|25
1619506330000|2021-04-27 06:52:10|870.68|866.68|871.07|867.07|871.17|867.17|870.62|866.62|27
1619506340000|2021-04-27 06:52:20|870.89|866.89|871.1|867.1|871.34|867.34|870.89|866.89|22
1619506350000|2021-04-27 06:52:30|870.92|866.92|870.92|866.92|871.21|867.21|870.91|866.91|21
1619506360000|2021-04-27 06:52:40|870.91|866.91|871.79|867.79|871.79|867.79|870.91|866.91|16
1619506370000|2021-04-27 06:52:50|871.86|867.86|872.06|868.06|872.15|868.15|871.86|867.86|13
1619506380000|2021-04-27 06:53:00|871.55|867.55|871.81|867.81|872.17|868.17|871.55|867.55|19
1619506390000|2021-04-27 06:53:10|871.83|867.83|872.02|868.02|872.12|868.12|871.78|867.78|21
1619506400000|2021-04-27 06:53:20|872.05|868.05|871.46|867.46|872.05|868.05|871.35|867.35|23
1619506410000|2021-04-27 06:53:30|871.5|867.5|871.86|867.86|871.91|867.91|871.39|867.39|24
1619506420000|2021-04-27 06:53:40|871.83|867.83|871.68|867.68|871.83|867.83|871.54|867.54|25
1619506430000|2021-04-27 06:53:50|871.66|867.66|872.04|868.04|872.06|868.06|871.66|867.66|27
1619506440000|2021-04-27 06:54:00|872.07|868.07|871.98|867.98|872.1|868.1|871.98|867.98|12
1619506450000|2021-04-27 06:54:10|872.03|868.03|872.12|868.12|872.12|868.12|872.02|868.02|12
1619506460000|2021-04-27 06:54:20|872.1|868.1|871.73|867.73|872.1|868.1|871.71|867.71|22
1619506470000|2021-04-27 06:54:30|871.71|867.71|871.8|867.8|871.8|867.8|871.66|867.66|18
1619506480000|2021-04-27 06:54:40|871.81|867.81|871.81|867.81|871.83|867.83|871.66|867.66|26
1619506490000|2021-04-27 06:54:50|871.75|867.75|872.02|868.02|872.05|868.05|871.75|867.75|28
1619506500000|2021-04-27 06:55:00|872.04|868.04|871.81|867.81|872.12|868.12|871.7|867.7|26
1619506510000|2021-04-27 06:55:10|871.78|867.78|871.92|867.92|871.94|867.94|871.67|867.67|18
1619506520000|2021-04-27 06:55:20|871.91|867.91|871.75|867.75|871.93|867.93|871.73|867.73|21
1619506530000|2021-04-27 06:55:30|871.72|867.72|871.96|867.96|871.97|867.97|871.72|867.72|16
1619506540000|2021-04-27 06:55:40|871.97|867.97|872.14|868.14|872.26|868.26|871.97|867.97|26
1619506550000|2021-04-27 06:55:50|872.17|868.17|872.4|868.4|872.44|868.44|872.17|868.17|24
1619506560000|2021-04-27 06:56:00|872.42|868.42|872.55|868.55|872.65|868.65|872.17|868.17|27
1619506570000|2021-04-27 06:56:10|872.8|868.8|873.01|869.01|873.01|869.01|872.71|868.71|20
1619506580000|2021-04-27 06:56:20|873|869|873.22|869.22|873.27|869.27|873|869|11
1619506590000|2021-04-27 06:56:30|873.23|869.23|873.28|869.28|873.42|869.42|873.18|869.18|34
1619506600000|2021-04-27 06:56:40|873.27|869.27|873.39|869.39|873.39|869.39|873.1|869.1|27
1619506610000|2021-04-27 06:56:50|873.35|869.35|873.39|869.39|873.43|869.43|873.3|869.3|19
1619506620000|2021-04-27 06:57:00|873.41|869.41|873.39|869.39|873.42|869.42|873.34|869.34|17
1619506630000|2021-04-27 06:57:10|873.43|869.43|873.59|869.59|873.66|869.66|873.35|869.35|18
1619506640000|2021-04-27 06:57:20|873.44|869.44|874.09|870.09|874.19|870.19|873.43|869.43|22
1619506650000|2021-04-27 06:57:30|874.18|870.18|873.99|869.99|874.33|870.33|873.8|869.8|29
1619506660000|2021-04-27 06:57:40|874|870|873.56|869.56|874.11|870.11|873.32|869.32|31
1619506670000|2021-04-27 06:57:50|873.57|869.57|873.47|869.47|873.57|869.57|873.31|869.31|22
1619506680000|2021-04-27 06:58:00|873.45|869.45|873.78|869.78|873.87|869.87|873.41|869.41|30
1619506690000|2021-04-27 06:58:10|873.75|869.75|873.99|869.99|874.07|870.07|873.75|869.75|28
1619506700000|2021-04-27 06:58:20|874.09|870.09|873.67|869.67|874.09|870.09|873.66|869.66|25
1619506710000|2021-04-27 06:58:30|873.66|869.66|873.47|869.47|873.66|869.66|873.13|869.13|24
1619506720000|2021-04-27 06:58:40|873.46|869.46|873.35|869.35|873.47|869.47|873.31|869.31|22
1619506730000|2021-04-27 06:58:50|873.33|869.33|873.21|869.21|873.37|869.37|873.18|869.18|19
1619506740000|2021-04-27 06:59:00|873.22|869.22|873.29|869.29|873.4|869.4|873.22|869.22|11
1619506750000|2021-04-27 06:59:10|873.34|869.34|872.75|868.75|873.34|869.34|872.73|868.73|14
1619506760000|2021-04-27 06:59:20|872.76|868.76|872.9|868.9|873|869|872.76|868.76|27
1619506770000|2021-04-27 06:59:30|872.88|868.88|873.1|869.1|873.1|869.1|872.87|868.87|14
1619506780000|2021-04-27 06:59:40|873.08|869.08|873.11|869.11|873.11|869.11|872.95|868.95|22
1619506790000|2021-04-27 06:59:50|873.08|869.08|872.65|868.65|873.11|869.11|872.65|868.65|22
1619506800000|2021-04-27 07:00:00|872.64|868.64|873.79|869.79|873.83|869.83|872.64|868.64|32
1619506810000|2021-04-27 07:00:10|873.8|869.8|874.05|870.05|874.05|870.05|873.76|869.76|20
1619506820000|2021-04-27 07:00:20|874.06|870.06|874.3|870.3|874.42|870.42|874.05|870.05|15
1619506830000|2021-04-27 07:00:30|874.28|870.28|874.54|870.54|874.54|870.54|874.28|870.28|19
1619506840000|2021-04-27 07:00:40|874.55|870.55|874.65|870.65|874.65|870.65|874.52|870.52|16
1619506850000|2021-04-27 07:00:50|874.64|870.64|874.27|870.27|874.64|870.64|874.27|870.27|21
1619506860000|2021-04-27 07:01:00|874.28|870.28|874.31|870.31|874.34|870.34|874.1|870.1|23
1619506870000|2021-04-27 07:01:10|874.32|870.32|874.37|870.37|874.38|870.38|874.24|870.24|13
1619506880000|2021-04-27 07:01:20|874.38|870.38|874.16|870.16|874.39|870.39|874.16|870.16|20
1619506890000|2021-04-27 07:01:30|874.11|870.11|874.02|870.02|874.13|870.13|874.02|870.02|19
1619506900000|2021-04-27 07:01:40|874.01|870.01|874.02|870.02|874.05|870.05|874.01|870.01|5
1619506910000|2021-04-27 07:01:50|874.03|870.03|873.55|869.55|874.39|870.39|873.5|869.5|25
1619506920000|2021-04-27 07:02:00|873.54|869.54|873.12|869.12|873.54|869.54|873.12|869.12|21
1619506930000|2021-04-27 07:02:10|873.11|869.11|873.01|869.01|873.11|869.11|873.01|869.01|25
1619506940000|2021-04-27 07:02:20|873.04|869.04|872.54|868.54|873.16|869.16|872.54|868.54|27
1619506950000|2021-04-27 07:02:30|872.52|868.52|872.12|868.12|872.59|868.59|872.12|868.12|24
1619506960000|2021-04-27 07:02:40|872.08|868.08|872.05|868.05|872.74|868.74|871.95|867.95|24
1619506970000|2021-04-27 07:02:50|872.06|868.06|871.79|867.79|872.15|868.15|871.79|867.79|20
1619506980000|2021-04-27 07:03:00|871.78|867.78|871.88|867.88|871.91|867.91|871.68|867.68|27
1619506990000|2021-04-27 07:03:10|871.87|867.87|871.73|867.73|871.87|867.87|871.66|867.66|20
1619507000000|2021-04-27 07:03:20|871.71|867.71|871.71|867.71|871.76|867.76|871.71|867.71|11
1619507010000|2021-04-27 07:03:30|871.72|867.72|871.79|867.79|871.84|867.84|871.72|867.72|11
1619507020000|2021-04-27 07:03:40|871.72|867.72|871.64|867.64|871.75|867.75|871.6|867.6|15
1619507030000|2021-04-27 07:03:50|871.65|867.65|871.47|867.47|871.65|867.65|871.18|867.18|29
1619507040000|2021-04-27 07:04:00|871.44|867.44|872.93|868.93|872.95|868.95|871.44|867.44|25
1619507050000|2021-04-27 07:04:10|872.94|868.94|872.86|868.86|873.03|869.03|872.22|868.22|26
1619507060000|2021-04-27 07:04:20|873.25|869.25|872.99|868.99|873.29|869.29|872.83|868.83|27
1619507070000|2021-04-27 07:04:30|873.01|869.01|873.01|869.01|873.12|869.12|872.99|868.99|23
1619507080000|2021-04-27 07:04:40|873.03|869.03|873.34|869.34|873.39|869.39|872.95|868.95|23
1619507090000|2021-04-27 07:04:50|873.32|869.32|872.94|868.94|873.36|869.36|872.92|868.92|17
1619507100000|2021-04-27 07:05:00|872.9|868.9|872.8|868.8|872.91|868.91|872.8|868.8|14
1619507110000|2021-04-27 07:05:10|872.81|868.81|872.86|868.86|872.97|868.97|872.8|868.8|30
1619507120000|2021-04-27 07:05:20|872.88|868.88|873|869|873.01|869.01|872.82|868.82|27
1619507130000|2021-04-27 07:05:30|873.01|869.01|872.98|868.98|873.02|869.02|872.91|868.91|27
1619507140000|2021-04-27 07:05:40|872.96|868.96|872.87|868.87|872.98|868.98|872.87|868.87|20
1619507150000|2021-04-27 07:05:50|872.88|868.88|872.86|868.86|872.91|868.91|872.85|868.85|17
1619507160000|2021-04-27 07:06:00|872.85|868.85|872.98|868.98|872.98|868.98|872.52|868.52|34
1619507170000|2021-04-27 07:06:10|872.99|868.99|872.88|868.88|872.99|868.99|872.88|868.88|7
1619507180000|2021-04-27 07:06:20|872.94|868.94|872.73|868.73|872.94|868.94|872.73|868.73|23
1619507190000|2021-04-27 07:06:30|872.74|868.74|873.23|869.23|873.26|869.26|872.73|868.73|29
1619507200000|2021-04-27 07:06:40|873.24|869.24|872.82|868.82|873.24|869.24|872.75|868.75|29
1619507210000|2021-04-27 07:06:50|872.81|868.81|872.61|868.61|872.81|868.81|872.58|868.58|23
1619507220000|2021-04-27 07:07:00|872.58|868.58|872.38|868.38|872.59|868.59|872.34|868.34|21
1619507230000|2021-04-27 07:07:10|872.4|868.4|872.14|868.14|872.42|868.42|872.14|868.14|20
1619507240000|2021-04-27 07:07:20|872.15|868.15|872.26|868.26|872.27|868.27|872.15|868.15|15
1619507250000|2021-04-27 07:07:30|872.23|868.23|872.6|868.6|872.65|868.65|872.23|868.23|25
1619507260000|2021-04-27 07:07:40|872.63|868.63|872.64|868.64|872.65|868.65|872.62|868.62|8
1619507270000|2021-04-27 07:07:50|872.63|868.63|872.4|868.4|872.64|868.64|872.35|868.35|21
1619507280000|2021-04-27 07:08:00|872.42|868.42|872.46|868.46|872.46|868.46|872.36|868.36|14
1619507290000|2021-04-27 07:08:10|872.47|868.47|872.34|868.34|872.59|868.59|872.33|868.33|27
1619507300000|2021-04-27 07:08:20|872.33|868.33|872.31|868.31|872.52|868.52|872.27|868.27|30
1619507310000|2021-04-27 07:08:30|872.32|868.32|872.34|868.34|872.34|868.34|872.32|868.32|10
1619507320000|2021-04-27 07:08:40|872.32|868.32|871.86|867.86|872.34|868.34|871.81|867.81|18
1619507330000|2021-04-27 07:08:50|871.88|867.88|872.05|868.05|872.15|868.15|871.88|867.88|20
1619507340000|2021-04-27 07:09:00|872.04|868.04|872.16|868.16|872.18|868.18|872.04|868.04|10
1619507350000|2021-04-27 07:09:10|872.2|868.2|872.04|868.04|872.23|868.23|871.99|867.99|25
1619507360000|2021-04-27 07:09:20|872.07|868.07|871.97|867.97|872.09|868.09|871.96|867.96|19
1619507370000|2021-04-27 07:09:30|871.96|867.96|871.91|867.91|872.05|868.05|871.8|867.8|20
1619507380000|2021-04-27 07:09:40|871.9|867.9|871.9|867.9|871.9|867.9|871.8|867.8|24
1619507390000|2021-04-27 07:09:50|871.93|867.93|872.3|868.3|872.35|868.35|871.93|867.93|25
1619507400000|2021-04-27 07:10:00|872.37|868.37|871.84|867.84|872.38|868.38|871.83|867.83|30
1619507410000|2021-04-27 07:10:10|871.86|867.86|872.03|868.03|872.05|868.05|871.85|867.85|18
1619507420000|2021-04-27 07:10:20|872.05|868.05|872.1|868.1|872.11|868.11|872.03|868.03|23
1619507430000|2021-04-27 07:10:30|872.11|868.11|872.27|868.27|872.27|868.27|872.07|868.07|19
1619507440000|2021-04-27 07:10:40|872.28|868.28|872.47|868.47|872.49|868.49|872.28|868.28|20
1619507450000|2021-04-27 07:10:50|872.48|868.48|872.71|868.71|872.83|868.83|872.48|868.48|20
1619507460000|2021-04-27 07:11:00|872.66|868.66|872.55|868.55|872.79|868.79|872.44|868.44|26
1619507470000|2021-04-27 07:11:10|872.58|868.58|872.27|868.27|872.64|868.64|872.25|868.25|23
1619507480000|2021-04-27 07:11:20|872.33|868.33|872.4|868.4|872.43|868.43|872.23|868.23|18
1619507490000|2021-04-27 07:11:30|872.42|868.42|872.58|868.58|872.71|868.71|872.42|868.42|21
1619507500000|2021-04-27 07:11:40|872.55|868.55|872.32|868.32|872.58|868.58|872.26|868.26|29
1619507510000|2021-04-27 07:11:50|872.24|868.24|872.19|868.19|872.3|868.3|872.13|868.13|18
1619507520000|2021-04-27 07:12:00|872.17|868.17|872.43|868.43|872.44|868.44|872.08|868.08|21
1619507530000|2021-04-27 07:12:10|872.42|868.42|872.21|868.21|872.42|868.42|872.2|868.2|18
1619507540000|2021-04-27 07:12:20|872.22|868.22|872.27|868.27|872.28|868.28|872.19|868.19|15
1619507550000|2021-04-27 07:12:30|872.28|868.28|872.53|868.53|872.55|868.55|872.28|868.28|15
1619507560000|2021-04-27 07:12:40|872.51|868.51|872.51|868.51|872.53|868.53|872.44|868.44|16
1619507570000|2021-04-27 07:12:50|872.5|868.5|872.23|868.23|872.5|868.5|872.21|868.21|15
1619507580000|2021-04-27 07:13:00|872.22|868.22|872.14|868.14|872.28|868.28|872.05|868.05|26
1619507590000|2021-04-27 07:13:10|872.04|868.04|872.06|868.06|872.16|868.16|872.02|868.02|15
1619507600000|2021-04-27 07:13:20|872.07|868.07|872.19|868.19|872.2|868.2|872.05|868.05|14
1619507610000|2021-04-27 07:13:30|872.16|868.16|872.05|868.05|872.18|868.18|872.05|868.05|17
1619507620000|2021-04-27 07:13:40|872.07|868.07|871.94|867.94|872.1|868.1|871.94|867.94|22
1619507630000|2021-04-27 07:13:50|871.77|867.77|871.6|867.6|871.82|867.82|871.6|867.6|28
1619507640000|2021-04-27 07:14:00|871.61|867.61|871.1|867.1|871.61|867.61|871.08|867.08|23
1619507650000|2021-04-27 07:14:10|871.11|867.11|871.25|867.25|871.44|867.44|871.1|867.1|28
1619507660000|2021-04-27 07:14:20|871.24|867.24|871.28|867.28|871.35|867.35|871.2|867.2|26
1619507670000|2021-04-27 07:14:30|871.33|867.33|871.47|867.47|871.47|867.47|871.22|867.22|23
1619507680000|2021-04-27 07:14:40|871.48|867.48|871.39|867.39|871.53|867.53|871.26|867.26|34
1619507690000|2021-04-27 07:14:50|871.44|867.44|871.33|867.33|871.44|867.44|871.32|867.32|12
1619507700000|2021-04-27 07:15:00|871.36|867.36|871.33|867.33|871.36|867.36|871.28|867.28|22
1619507710000|2021-04-27 07:15:10|871.32|867.32|871.44|867.44|871.5|867.5|871.29|867.29|22
1619507720000|2021-04-27 07:15:20|871.35|867.35|871.53|867.53|871.55|867.55|871.32|867.32|20
1619507730000|2021-04-27 07:15:30|871.54|867.54|870.85|866.85|871.55|867.55|870.84|866.84|32
1619507740000|2021-04-27 07:15:40|871.08|867.08|871.02|867.02|871.14|867.14|870.94|866.94|28
1619507750000|2021-04-27 07:15:50|870.99|866.99|870.84|866.84|871.02|867.02|870.81|866.81|18
1619507760000|2021-04-27 07:16:00|870.87|866.87|871.03|867.03|871.09|867.09|870.87|866.87|23
1619507770000|2021-04-27 07:16:10|871|867|870.78|866.78|871.06|867.06|870.78|866.78|29
1619507780000|2021-04-27 07:16:20|870.82|866.82|871.21|867.21|871.24|867.24|870.62|866.62|29
1619507790000|2021-04-27 07:16:30|871.26|867.26|871.32|867.32|871.39|867.39|871.2|867.2|24
1619507800000|2021-04-27 07:16:40|871.28|867.28|871.21|867.21|871.28|867.28|870.57|866.57|28
1619507810000|2021-04-27 07:16:50|871.18|867.18|871.18|867.18|871.37|867.37|871.14|867.14|32
1619507820000|2021-04-27 07:17:00|871.15|867.15|871.1|867.1|871.19|867.19|871.05|867.05|25
1619507830000|2021-04-27 07:17:10|871.14|867.14|870.59|866.59|871.14|867.14|870.59|866.59|32
1619507840000|2021-04-27 07:17:20|870.61|866.61|869.98|865.98|870.67|866.67|869.98|865.98|27
1619507850000|2021-04-27 07:17:30|869.97|865.97|869.3|865.3|870.01|866.01|869.27|865.27|31
1619507860000|2021-04-27 07:17:40|869.31|865.31|869.46|865.46|869.51|865.51|869.28|865.28|30
1619507870000|2021-04-27 07:17:50|869.48|865.48|869.09|865.09|869.65|865.65|869.01|865.01|21
1619507880000|2021-04-27 07:18:00|869.06|865.06|869.04|865.04|869.09|865.09|869|865|26
1619507890000|2021-04-27 07:18:10|869.12|865.12|869.18|865.18|869.34|865.34|869.07|865.07|31
1619507900000|2021-04-27 07:18:20|869.17|865.17|869.04|865.04|869.19|865.19|869.04|865.04|18
1619507910000|2021-04-27 07:18:30|869.06|865.06|868.91|864.91|869.08|865.08|868.89|864.89|19
1619507920000|2021-04-27 07:18:40|868.87|864.87|869.15|865.15|869.21|865.21|868.81|864.81|22
1619507930000|2021-04-27 07:18:50|869.09|865.09|868.98|864.98|869.18|865.18|868.98|864.98|30
1619507940000|2021-04-27 07:19:00|868.97|864.97|868.77|864.77|869.2|865.2|868.76|864.76|30
1619507950000|2021-04-27 07:19:10|868.8|864.8|868.86|864.86|868.86|864.86|868.78|864.78|30
1619507960000|2021-04-27 07:19:20|868.85|864.85|869.17|865.17|869.17|865.17|868.84|864.84|26
1619507970000|2021-04-27 07:19:30|869.15|865.15|869.01|865.01|869.16|865.16|868.98|864.98|23
1619507980000|2021-04-27 07:19:40|869.02|865.02|869.08|865.08|869.14|865.14|868.9|864.9|28
1619507990000|2021-04-27 07:19:50|869.04|865.04|869.26|865.26|869.26|865.26|869.04|865.04|26
1619508000000|2021-04-27 07:20:00|869.25|865.25|868.64|864.64|869.27|865.27|868.64|864.64|27
1619508010000|2021-04-27 07:20:10|868.68|864.68|868.9|864.9|868.97|864.97|868.68|864.68|11
1619508020000|2021-04-27 07:20:20|868.89|864.89|868.87|864.87|868.91|864.91|868.86|864.86|8
1619508030000|2021-04-27 07:20:30|868.94|864.94|868.98|864.98|868.98|864.98|868.93|864.93|13
1619508040000|2021-04-27 07:20:40|869|865|869.22|865.22|869.27|865.27|869|865|25
1619508050000|2021-04-27 07:20:50|869.19|865.19|868.91|864.91|869.19|865.19|868.76|864.76|28
1619508060000|2021-04-27 07:21:00|868.86|864.86|868.7|864.7|868.94|864.94|868.69|864.69|22
1619508070000|2021-04-27 07:21:10|868.79|864.79|868.77|864.77|868.87|864.87|868.69|864.69|29
1619508080000|2021-04-27 07:21:20|868.74|864.74|868.97|864.97|868.97|864.97|868.69|864.69|22
1619508090000|2021-04-27 07:21:30|868.96|864.96|868.86|864.86|868.99|864.99|868.86|864.86|20
1619508100000|2021-04-27 07:21:40|868.82|864.82|868.55|864.55|868.9|864.9|868.54|864.54|22
1619508110000|2021-04-27 07:21:50|868.56|864.56|868.62|864.62|868.68|864.68|868.54|864.54|26
1619508120000|2021-04-27 07:22:00|868.61|864.61|868.48|864.48|868.61|864.61|868.38|864.38|27
1619508130000|2021-04-27 07:22:10|868.47|864.47|868.93|864.93|868.93|864.93|868.47|864.47|25
1619508140000|2021-04-27 07:22:20|868.92|864.92|868.9|864.9|868.95|864.95|868.88|864.88|21
1619508150000|2021-04-27 07:22:30|868.89|864.89|868.82|864.82|868.92|864.92|868.5|864.5|26
1619508160000|2021-04-27 07:22:40|868.83|864.83|869.13|865.13|869.13|865.13|868.78|864.78|24
1619508170000|2021-04-27 07:22:50|869.22|865.22|869.21|865.21|869.37|865.37|869.14|865.14|18
1619508180000|2021-04-27 07:23:00|869.16|865.16|869.21|865.21|869.27|865.27|869.16|865.16|6
1619508190000|2021-04-27 07:23:10|869.26|865.26|869.24|865.24|869.27|865.27|869.08|865.08|22
1619508200000|2021-04-27 07:23:20|869.18|865.18|869.27|865.27|869.27|865.27|869.18|865.18|10
1619508210000|2021-04-27 07:23:30|869.34|865.34|869.63|865.63|869.65|865.65|869.24|865.24|11
1619508220000|2021-04-27 07:23:40|869.62|865.62|869.57|865.57|869.67|865.67|869.57|865.57|19
1619508230000|2021-04-27 07:23:50|869.56|865.56|869.19|865.19|869.56|865.56|869.12|865.12|23
1619508240000|2021-04-27 07:24:00|869.2|865.2|868.32|864.32|869.2|865.2|868.32|864.32|26
1619508250000|2021-04-27 07:24:10|868.22|864.22|868.66|864.66|869.04|865.04|868.22|864.22|33
1619508260000|2021-04-27 07:24:20|868.72|864.72|868.58|864.58|868.97|864.97|868.58|864.58|35
1619508270000|2021-04-27 07:24:30|868.59|864.59|869.27|865.27|869.37|865.37|868.56|864.56|29
1619508280000|2021-04-27 07:24:40|869.36|865.36|869.32|865.32|869.43|865.43|869.25|865.25|20
1619508290000|2021-04-27 07:24:50|869.3|865.3|869.12|865.12|869.3|865.3|869.08|865.08|20
1619508300000|2021-04-27 07:25:00|869.09|865.09|868.58|864.58|869.09|865.09|868.58|864.58|17
1619508310000|2021-04-27 07:25:10|868.62|864.62|868.17|864.17|868.62|864.62|868.09|864.09|33
1619508320000|2021-04-27 07:25:20|868.16|864.16|868.37|864.37|868.37|864.37|868.13|864.13|26
1619508330000|2021-04-27 07:25:30|868.3|864.3|868.51|864.51|868.56|864.56|868.17|864.17|26
1619508340000|2021-04-27 07:25:40|868.55|864.55|868.3|864.3|868.55|864.55|868.28|864.28|28
1619508350000|2021-04-27 07:25:50|868.31|864.31|868.77|864.77|868.91|864.91|868.31|864.31|29
1619508360000|2021-04-27 07:26:00|868.73|864.73|868.51|864.51|868.89|864.89|868.51|864.51|27
1619508370000|2021-04-27 07:26:10|868.57|864.57|868.7|864.7|868.83|864.83|868.55|864.55|29
1619508380000|2021-04-27 07:26:20|868.71|864.71|868.77|864.77|868.89|864.89|868.66|864.66|21
1619508390000|2021-04-27 07:26:30|868.76|864.76|868.52|864.52|868.78|864.78|868.47|864.47|24
1619508400000|2021-04-27 07:26:40|868.5|864.5|868.61|864.61|868.69|864.69|868.43|864.43|26
1619508410000|2021-04-27 07:26:50|868.62|864.62|868.61|864.61|868.73|864.73|868.55|864.55|25
1619508420000|2021-04-27 07:27:00|868.62|864.62|868.54|864.54|868.62|864.62|868.43|864.43|21
1619508430000|2021-04-27 07:27:10|868.59|864.59|868.6|864.6|868.9|864.9|868.59|864.59|28
1619508440000|2021-04-27 07:27:20|868.62|864.62|868.33|864.33|868.62|864.62|868.33|864.33|23
1619508450000|2021-04-27 07:27:30|868.31|864.31|867.89|863.89|868.37|864.37|867.89|863.89|31
1619508460000|2021-04-27 07:27:40|867.91|863.91|867.86|863.86|867.99|863.99|867.74|863.74|28
1619508470000|2021-04-27 07:27:50|867.88|863.88|867.86|863.86|867.9|863.9|867.68|863.68|31
1619508480000|2021-04-27 07:28:00|867.87|863.87|867.99|863.99|867.99|863.99|867.7|863.7|27
1619508490000|2021-04-27 07:28:10|867.92|863.92|868.18|864.18|868.19|864.19|867.88|863.88|27
1619508500000|2021-04-27 07:28:20|868.19|864.19|868.09|864.09|868.21|864.21|868.05|864.05|32
1619508510000|2021-04-27 07:28:30|868.1|864.1|868.19|864.19|868.19|864.19|868.1|864.1|23
1619508520000|2021-04-27 07:28:40|868.23|864.23|868.26|864.26|868.32|864.32|868.13|864.13|21
1619508530000|2021-04-27 07:28:50|868.3|864.3|868.59|864.59|868.59|864.59|868.14|864.14|25
1619508540000|2021-04-27 07:29:00|868.58|864.58|868.76|864.76|868.82|864.82|868.54|864.54|14
1619508550000|2021-04-27 07:29:10|868.77|864.77|868.71|864.71|868.8|864.8|868.64|864.64|23
1619508560000|2021-04-27 07:29:20|868.69|864.69|868.64|864.64|868.7|864.7|868.62|864.62|13
1619508570000|2021-04-27 07:29:30|868.6|864.6|868.3|864.3|868.6|864.6|868.29|864.29|23
1619508580000|2021-04-27 07:29:40|868.27|864.27|868.57|864.57|868.62|864.62|868.27|864.27|27
1619508590000|2021-04-27 07:29:50|868.58|864.58|868.59|864.59|868.62|864.62|868.54|864.54|13
1619508600000|2021-04-27 07:30:00|868.57|864.57|868.58|864.58|868.6|864.6|868.51|864.51|18
1619508610000|2021-04-27 07:30:10|868.57|864.57|868.45|864.45|868.6|864.6|868.41|864.41|18
1619508620000|2021-04-27 07:30:20|868.47|864.47|868.46|864.46|868.49|864.49|868.37|864.37|17
1619508630000|2021-04-27 07:30:30|868.49|864.49|868.47|864.47|868.52|864.52|868.44|864.44|16
1619508640000|2021-04-27 07:30:40|868.48|864.48|868.42|864.42|868.5|864.5|868.41|864.41|15
1619508650000|2021-04-27 07:30:50|868.36|864.36|868.5|864.5|868.55|864.55|868.36|864.36|22
1619508660000|2021-04-27 07:31:00|868.51|864.51|868.32|864.32|868.51|864.51|868.32|864.32|22
1619508670000|2021-04-27 07:31:10|868.33|864.33|867.9|863.9|868.33|864.33|867.78|863.78|28
1619508680000|2021-04-27 07:31:20|867.92|863.92|867.25|863.25|867.92|863.92|867.24|863.24|27
1619508690000|2021-04-27 07:31:30|867.26|863.26|866.99|862.99|867.3|863.3|866.99|862.99|30
1619508700000|2021-04-27 07:31:40|867|863|867.07|863.07|867.27|863.27|866.6|862.6|29
1619508710000|2021-04-27 07:31:50|867.06|863.06|866.66|862.66|867.11|863.11|866.65|862.65|27
1619508720000|2021-04-27 07:32:00|866.65|862.65|867.22|863.22|867.22|863.22|866.63|862.63|28
1619508730000|2021-04-27 07:32:10|867.2|863.2|866.93|862.93|867.2|863.2|866.92|862.92|22
1619508740000|2021-04-27 07:32:20|866.91|862.91|866.94|862.94|866.94|862.94|866.88|862.88|8
1619508750000|2021-04-27 07:32:30|866.93|862.93|866.84|862.84|866.93|862.93|866.6|862.6|19
1619508760000|2021-04-27 07:32:40|866.8|862.8|866.95|862.95|866.99|862.99|866.78|862.78|28
1619508770000|2021-04-27 07:32:50|866.92|862.92|866.78|862.78|866.92|862.92|866.78|862.78|23
1619508780000|2021-04-27 07:33:00|866.79|862.79|866.79|862.79|866.96|862.96|866.78|862.78|31
1619508790000|2021-04-27 07:33:10|866.76|862.76|866.72|862.72|866.8|862.8|866.72|862.72|15
1619508800000|2021-04-27 07:33:20|866.73|862.73|866.67|862.67|866.87|862.87|866.51|862.51|26
1619508810000|2021-04-27 07:33:30|866.74|862.74|866.65|862.65|866.74|862.74|866.65|862.65|6
1619508820000|2021-04-27 07:33:40|866.62|862.62|866.51|862.51|866.62|862.62|866.51|862.51|12
1619508830000|2021-04-27 07:33:50|866.52|862.52|866.97|862.97|867.01|863.01|866.52|862.52|20
1619508840000|2021-04-27 07:34:00|867|863|867.46|863.46|867.56|863.56|867|863|26
1619508850000|2021-04-27 07:34:10|867.49|863.49|867.49|863.49|867.51|863.51|867.39|863.39|19
1619508860000|2021-04-27 07:34:20|867.5|863.5|867.14|863.14|867.66|863.66|867.14|863.14|26
1619508870000|2021-04-27 07:34:30|867.12|863.12|866.83|862.83|867.12|863.12|866.82|862.82|17
1619508880000|2021-04-27 07:34:40|866.84|862.84|866.9|862.9|867.03|863.03|866.84|862.84|21
1619508890000|2021-04-27 07:34:50|866.89|862.89|866.79|862.79|866.89|862.89|866.79|862.79|16
1619508900000|2021-04-27 07:35:00|866.84|862.84|866.72|862.72|866.84|862.84|866.51|862.51|19
1619508910000|2021-04-27 07:35:10|866.73|862.73|866.66|862.66|866.75|862.75|866.58|862.58|19
1619508920000|2021-04-27 07:35:20|866.67|862.67|866.63|862.63|866.67|862.67|866.62|862.62|14
1619508930000|2021-04-27 07:35:30|866.54|862.54|866.4|862.4|866.54|862.54|866.36|862.36|24
1619508940000|2021-04-27 07:35:40|866.37|862.37|866.28|862.28|866.4|862.4|866.24|862.24|21
1619508950000|2021-04-27 07:35:50|866.3|862.3|866.28|862.28|866.36|862.36|866.23|862.23|17
1619508960000|2021-04-27 07:36:00|866.31|862.31|866.3|862.3|866.4|862.4|866.29|862.29|22
1619508970000|2021-04-27 07:36:10|866.29|862.29|866.29|862.29|866.35|862.35|866.28|862.28|16
1619508980000|2021-04-27 07:36:20|866.28|862.28|865.89|861.89|866.33|862.33|865.76|861.76|21
1619508990000|2021-04-27 07:36:30|865.91|861.91|866.1|862.1|866.14|862.14|865.87|861.87|25
1619509000000|2021-04-27 07:36:40|865.93|861.93|865.99|861.99|866.15|862.15|865.93|861.93|26
1619509010000|2021-04-27 07:36:50|865.97|861.97|865.8|861.8|866.07|862.07|865.8|861.8|24
1619509020000|2021-04-27 07:37:00|865.75|861.75|865.72|861.72|865.88|861.88|865.69|861.69|24
1619509030000|2021-04-27 07:37:10|865.73|861.73|865.64|861.64|865.78|861.78|865.64|861.64|13
1619509040000|2021-04-27 07:37:20|865.65|861.65|865.6|861.6|865.69|861.69|865.6|861.6|8
1619509050000|2021-04-27 07:37:30|865.59|861.59|865.93|861.93|865.93|861.93|865.59|861.59|20
1619509060000|2021-04-27 07:37:40|865.92|861.92|865.9|861.9|865.92|861.92|865.84|861.84|19
1619509070000|2021-04-27 07:37:50|865.91|861.91|866.07|862.07|866.16|862.16|865.91|861.91|24
1619509080000|2021-04-27 07:38:00|866.05|862.05|866.1|862.1|866.15|862.15|866.05|862.05|18
1619509090000|2021-04-27 07:38:10|866.22|862.22|866.27|862.27|866.34|862.34|866.22|862.22|21
1619509100000|2021-04-27 07:38:20|866.25|862.25|866.27|862.27|866.28|862.28|866.24|862.24|19
1619509110000|2021-04-27 07:38:30|866.25|862.25|866.29|862.29|866.29|862.29|866.24|862.24|19
1619509120000|2021-04-27 07:38:40|866.28|862.28|866.41|862.41|866.48|862.48|866.23|862.23|17
1619509130000|2021-04-27 07:38:50|866.37|862.37|866.42|862.42|866.5|862.5|866.33|862.33|23
1619509140000|2021-04-27 07:39:00|866.44|862.44|865.79|861.79|866.46|862.46|865.78|861.78|26
1619509150000|2021-04-27 07:39:10|865.76|861.76|865.58|861.58|865.86|861.86|865.56|861.56|26
1619509160000|2021-04-27 07:39:20|865.61|861.61|865.66|861.66|865.96|861.96|865.61|861.61|29
1619509170000|2021-04-27 07:39:30|865.75|861.75|865.91|861.91|865.98|861.98|865.74|861.74|20
1619509180000|2021-04-27 07:39:40|866.01|862.01|866.41|862.41|866.41|862.41|866.01|862.01|24
1619509190000|2021-04-27 07:39:50|866.4|862.4|866.43|862.43|866.5|862.5|866.38|862.38|24
1619509200000|2021-04-27 07:40:00|866.51|862.51|866.69|862.69|866.74|862.74|866.44|862.44|25
1619509210000|2021-04-27 07:40:10|866.7|862.7|866.57|862.57|866.73|862.73|866.52|862.52|26
1619509220000|2021-04-27 07:40:20|866.58|862.58|866.55|862.55|866.58|862.58|866.54|862.54|12
1619509230000|2021-04-27 07:40:30|866.59|862.59|866.68|862.68|866.69|862.69|866.55|862.55|14
1619509240000|2021-04-27 07:40:40|866.69|862.69|866.26|862.26|866.7|862.7|866.26|862.26|19
1619509250000|2021-04-27 07:40:50|866.2|862.2|866.52|862.52|866.52|862.52|866.2|862.2|15
1619509260000|2021-04-27 07:41:00|866.53|862.53|866.41|862.41|866.53|862.53|866.36|862.36|19
1619509270000|2021-04-27 07:41:10|866.39|862.39|866.32|862.32|866.52|862.52|866.29|862.29|20
1619509280000|2021-04-27 07:41:20|866.31|862.31|866.33|862.33|866.41|862.41|866.31|862.31|18
1619509290000|2021-04-27 07:41:30|866.32|862.32|866.39|862.39|866.39|862.39|866.24|862.24|14
1619509300000|2021-04-27 07:41:40|866.37|862.37|866.15|862.15|866.37|862.37|866.11|862.11|17
1619509310000|2021-04-27 07:41:50|866.16|862.16|866.37|862.37|866.37|862.37|866.09|862.09|19
1619509320000|2021-04-27 07:42:00|866.32|862.32|866.29|862.29|866.43|862.43|866.23|862.23|36
1619509330000|2021-04-27 07:42:10|866.28|862.28|866.15|862.15|866.33|862.33|866.04|862.04|25
1619509340000|2021-04-27 07:42:20|866.14|862.14|865.94|861.94|866.14|862.14|865.89|861.89|23
1619509350000|2021-04-27 07:42:30|865.92|861.92|865.57|861.57|866.14|862.14|865.57|861.57|27
1619509360000|2021-04-27 07:42:40|865.53|861.53|865.41|861.41|865.57|861.57|865.39|861.39|22
1619509370000|2021-04-27 07:42:50|865.39|861.39|865.24|861.24|865.4|861.4|865.22|861.22|19
1619509380000|2021-04-27 07:43:00|865.26|861.26|865.28|861.28|865.35|861.35|865.25|861.25|15
1619509390000|2021-04-27 07:43:10|865.3|861.3|865.43|861.43|865.43|861.43|865.28|861.28|12
1619509400000|2021-04-27 07:43:20|865.44|861.44|865.68|861.68|865.81|861.81|865.4|861.4|24
1619509410000|2021-04-27 07:43:30|865.72|861.72|865.88|861.88|865.91|861.91|865.72|861.72|15
1619509420000|2021-04-27 07:43:40|865.89|861.89|865.74|861.74|865.9|861.9|865.71|861.71|20
1619509430000|2021-04-27 07:43:50|865.73|861.73|865.69|861.69|865.73|861.73|865.58|861.58|26
1619509440000|2021-04-27 07:44:00|865.7|861.7|865.8|861.8|865.81|861.81|865.7|861.7|17
1619509450000|2021-04-27 07:44:10|865.77|861.77|865.67|861.67|865.77|861.77|865.67|861.67|13
1619509460000|2021-04-27 07:44:20|865.68|861.68|865.64|861.64|865.71|861.71|865.64|861.64|16
1619509470000|2021-04-27 07:44:30|865.67|861.67|865.78|861.78|865.8|861.8|865.67|861.67|26
1619509480000|2021-04-27 07:44:40|865.75|861.75|865.71|861.71|865.78|861.78|865.68|861.68|20
1619509490000|2021-04-27 07:44:50|865.74|861.74|865.66|861.66|865.75|861.75|865.64|861.64|22
1619509500000|2021-04-27 07:45:00|865.72|861.72|865.96|861.96|866.01|862.01|865.72|861.72|24
1619509510000|2021-04-27 07:45:10|865.95|861.95|866.29|862.29|866.29|862.29|865.95|861.95|23
1619509520000|2021-04-27 07:45:20|866.33|862.33|866.98|862.98|866.98|862.98|866.33|862.33|19
1619509530000|2021-04-27 07:45:30|866.99|862.99|867.36|863.36|867.42|863.42|866.86|862.86|22
1619509540000|2021-04-27 07:45:40|867.37|863.37|867.42|863.42|867.47|863.47|867.36|863.36|17
1619509550000|2021-04-27 07:45:50|867.43|863.43|867.45|863.45|867.5|863.5|867.35|863.35|30
1619509560000|2021-04-27 07:46:00|867.43|863.43|867.31|863.31|867.54|863.54|866.89|862.89|30
1619509570000|2021-04-27 07:46:10|867.29|863.29|867.07|863.07|867.33|863.33|867.02|863.02|24
1619509580000|2021-04-27 07:46:20|867.06|863.06|867.1|863.1|867.18|863.18|867.06|863.06|17
1619509590000|2021-04-27 07:46:30|867.16|863.16|867.17|863.17|867.21|863.21|867.16|863.16|17
1619509600000|2021-04-27 07:46:40|867.16|863.16|867.15|863.15|867.2|863.2|867.11|863.11|15
1619509610000|2021-04-27 07:46:50|867.16|863.16|867.13|863.13|867.2|863.2|867.09|863.09|18
1619509620000|2021-04-27 07:47:00|867.19|863.19|867.48|863.48|867.7|863.7|867.19|863.19|23
1619509630000|2021-04-27 07:47:10|867.47|863.47|867.53|863.53|867.54|863.54|867.47|863.47|18
1619509640000|2021-04-27 07:47:20|867.48|863.48|867.48|863.48|867.53|863.53|867.47|863.47|18
1619509650000|2021-04-27 07:47:30|867.52|863.52|867.6|863.6|867.76|863.76|867.52|863.52|22
1619509660000|2021-04-27 07:47:40|867.63|863.63|867.88|863.88|867.9|863.9|867.55|863.55|24
1619509670000|2021-04-27 07:47:50|867.87|863.87|867.8|863.8|867.96|863.96|867.75|863.75|14
1619509680000|2021-04-27 07:48:00|866.89|862.89|867.87|863.87|867.95|863.95|866.88|862.88|28
1619509690000|2021-04-27 07:48:10|867.85|863.85|867.64|863.64|867.85|863.85|867.57|863.57|23
1619509700000|2021-04-27 07:48:20|867.66|863.66|867.68|863.68|867.72|863.72|867.64|863.64|16
1619509710000|2021-04-27 07:48:30|867.85|863.85|867.78|863.78|867.85|863.85|867.78|863.78|4
1619509720000|2021-04-27 07:48:40|867.88|863.88|867.97|863.97|868.05|864.05|867.88|863.88|26
1619509730000|2021-04-27 07:48:50|867.92|863.92|867.81|863.81|867.98|863.98|867.81|863.81|25
1619509740000|2021-04-27 07:49:00|867.82|863.82|867.82|863.82|867.85|863.85|867.78|863.78|14
1619509750000|2021-04-27 07:49:10|867.81|863.81|867.59|863.59|867.82|863.82|867.59|863.59|16
1619509760000|2021-04-27 07:49:20|867.6|863.6|867.63|863.63|867.65|863.65|867.59|863.59|13
1619509770000|2021-04-27 07:49:30|867.61|863.61|867.3|863.3|867.63|863.63|867.15|863.15|26
1619509780000|2021-04-27 07:49:40|867.28|863.28|867.25|863.25|867.29|863.29|867.22|863.22|8
1619509790000|2021-04-27 07:49:50|867.17|863.17|867.11|863.11|867.17|863.17|867.06|863.06|19
1619509800000|2021-04-27 07:50:00|867.1|863.1|867.26|863.26|867.31|863.31|867.07|863.07|24
1619509810000|2021-04-27 07:50:10|867.21|863.21|867.19|863.19|867.21|863.21|867.15|863.15|11
1619509820000|2021-04-27 07:50:20|867.15|863.15|867.23|863.23|867.26|863.26|867.15|863.15|12
1619509830000|2021-04-27 07:50:30|867.2|863.2|867.25|863.25|867.26|863.26|867.15|863.15|11
1619509840000|2021-04-27 07:50:40|867.26|863.26|867.56|863.56|867.56|863.56|867.26|863.26|15
1619509850000|2021-04-27 07:50:50|867.57|863.57|867.28|863.28|867.58|863.58|867.02|863.02|17
1619509860000|2021-04-27 07:51:00|867.29|863.29|867.2|863.2|867.36|863.36|867.12|863.12|17
1619509870000|2021-04-27 07:51:10|867.21|863.21|866.13|862.13|867.21|863.21|866.05|862.05|31
1619509880000|2021-04-27 07:51:20|866.11|862.11|865.21|861.21|866.16|862.16|865.21|861.21|33
1619509890000|2021-04-27 07:51:30|865.24|861.24|865.55|861.55|865.86|861.86|865.24|861.24|33
1619509900000|2021-04-27 07:51:40|865.52|861.52|865.24|861.24|865.53|861.53|865.24|861.24|23
1619509910000|2021-04-27 07:51:50|865.22|861.22|864.39|860.39|865.22|861.22|864.39|860.39|26
1619509920000|2021-04-27 07:52:00|864.31|860.31|863.71|859.71|864.44|860.44|863.71|859.71|31
1619509930000|2021-04-27 07:52:10|863.73|859.73|863.54|859.54|863.8|859.8|863.54|859.54|24
1619509940000|2021-04-27 07:52:20|863.53|859.53|864.04|860.04|864.2|860.2|863.51|859.51|24
1619509950000|2021-04-27 07:52:30|863.99|859.99|864.08|860.08|864.26|860.26|863.98|859.98|27
1619509960000|2021-04-27 07:52:40|863.97|859.97|863.99|859.99|864.24|860.24|863.93|859.93|26
1619509970000|2021-04-27 07:52:50|864.1|860.1|863.92|859.92|864.1|860.1|863.81|859.81|31
1619509980000|2021-04-27 07:53:00|863.9|859.9|864.05|860.05|864.05|860.05|863.79|859.79|20
1619509990000|2021-04-27 07:53:10|864.09|860.09|864.31|860.31|864.34|860.34|863.97|859.97|23
1619510000000|2021-04-27 07:53:20|864.33|860.33|864.24|860.24|864.44|860.44|864.24|860.24|27
1619510010000|2021-04-27 07:53:30|864.19|860.19|864.09|860.09|864.19|860.19|863.82|859.82|23
1619510020000|2021-04-27 07:53:40|864.11|860.11|864|860|864.18|860.18|863.94|859.94|20
1619510030000|2021-04-27 07:53:50|863.99|859.99|863.58|859.58|863.99|859.99|863.46|859.46|20
1619510040000|2021-04-27 07:54:00|863.53|859.53|863.19|859.19|863.53|859.53|863.08|859.08|25
1619510050000|2021-04-27 07:54:10|863.18|859.18|861.84|857.84|863.18|859.18|861.82|857.82|24
1619510060000|2021-04-27 07:54:20|861.83|857.83|861.46|857.46|861.83|857.83|861.43|857.43|32
1619510070000|2021-04-27 07:54:30|861.49|857.49|861.3|857.3|861.51|857.51|861.29|857.29|27
1619510080000|2021-04-27 07:54:40|861.31|857.31|861.02|857.02|861.31|857.31|860.98|856.98|28
1619510090000|2021-04-27 07:54:50|861.05|857.05|861.05|857.05|861.12|857.12|861.05|857.05|18
1619510100000|2021-04-27 07:55:00|861.06|857.06|861.36|857.36|861.36|857.36|861.05|857.05|23
1619510110000|2021-04-27 07:55:10|861.37|857.37|861.15|857.15|861.53|857.53|861.15|857.15|23
1619510120000|2021-04-27 07:55:20|861.14|857.14|861.02|857.02|861.14|857.14|860.92|856.92|24
1619510130000|2021-04-27 07:55:30|861.08|857.08|861.08|857.08|861.13|857.13|860.94|856.94|27
1619510140000|2021-04-27 07:55:40|861.04|857.04|860.78|856.78|861.08|857.08|860.78|856.78|25
1619510150000|2021-04-27 07:55:50|860.76|856.76|860.38|856.38|860.78|856.78|860.38|856.38|23
1619510160000|2021-04-27 07:56:00|860.39|856.39|860.55|856.55|860.73|856.73|860.29|856.29|33
1619510170000|2021-04-27 07:56:10|860.47|856.47|860.28|856.28|860.57|856.57|860.19|856.19|29
1619510180000|2021-04-27 07:56:20|860.24|856.24|860.44|856.44|860.48|856.48|860.08|856.08|28
1619510190000|2021-04-27 07:56:30|860.45|856.45|860.52|856.52|860.62|856.62|860.21|856.21|19
1619510200000|2021-04-27 07:56:40|860.61|856.61|860.36|856.36|860.61|856.61|860.3|856.3|21
1619510210000|2021-04-27 07:56:50|860.44|856.44|861.53|857.53|861.55|857.55|860.36|856.36|22
1619510220000|2021-04-27 07:57:00|861.47|857.47|861.89|857.89|861.89|857.89|861.46|857.46|17
1619510230000|2021-04-27 07:57:10|861.9|857.9|861.49|857.49|861.92|857.92|861.48|857.48|17
1619510240000|2021-04-27 07:57:20|861.52|857.52|862.07|858.07|862.37|858.37|861.52|857.52|20
1619510250000|2021-04-27 07:57:30|861.87|857.87|862.92|858.92|862.92|858.92|861.87|857.87|6
1619510260000|2021-04-27 07:57:40|862.83|858.83|863.01|859.01|863.01|859.01|862.8|858.8|19
1619510270000|2021-04-27 07:57:50|863.02|859.02|863.1|859.1|863.29|859.29|863.02|859.02|16
1619510280000|2021-04-27 07:58:00|863.09|859.09|863.11|859.11|863.25|859.25|863.09|859.09|11
1619510290000|2021-04-27 07:58:10|863.14|859.14|863.2|859.2|863.46|859.46|863.14|859.14|15
1619510300000|2021-04-27 07:58:20|863.28|859.28|863.06|859.06|863.52|859.52|863.06|859.06|26
1619510310000|2021-04-27 07:58:30|863.07|859.07|863.14|859.14|863.14|859.14|862.96|858.96|13
1619510320000|2021-04-27 07:58:40|863.13|859.13|863.43|859.43|863.43|859.43|863.09|859.09|20
1619510330000|2021-04-27 07:58:50|863.44|859.44|863.62|859.62|863.63|859.63|863.42|859.42|20
1619510340000|2021-04-27 07:59:00|863.63|859.63|863.77|859.77|863.84|859.84|863.5|859.5|25
1619510350000|2021-04-27 07:59:10|863.83|859.83|864.41|860.41|864.41|860.41|863.78|859.78|31
1619510360000|2021-04-27 07:59:20|864.42|860.42|864.43|860.43|864.43|860.43|864.1|860.1|21
1619510370000|2021-04-27 07:59:30|864.21|860.21|864.21|860.21|864.43|860.43|864.16|860.16|14
1619510380000|2021-04-27 07:59:40|864.16|860.16|865.01|861.01|865.24|861.24|864.16|860.16|20
1619510390000|2021-04-27 07:59:50|864.98|860.98|865.06|861.06|865.2|861.2|864.98|860.98|19
1619510400000|2021-04-27 08:00:00|865.08|861.08|865.65|861.65|865.71|861.71|865.06|861.06|11
1619510410000|2021-04-27 08:00:10|865.66|861.66|866.02|862.02|866.29|862.29|865.66|861.66|22
1619510420000|2021-04-27 08:00:20|865.91|861.91|867.13|863.13|867.25|863.25|865.91|861.91|24
1619510430000|2021-04-27 08:00:30|867.14|863.14|867.05|863.05|867.21|863.21|867.04|863.04|17
1619510440000|2021-04-27 08:00:40|867.04|863.04|867.18|863.18|867.27|863.27|866.8|862.8|28
1619510450000|2021-04-27 08:00:50|867.28|863.28|867.49|863.49|867.5|863.5|867.01|863.01|20
1619510460000|2021-04-27 08:01:00|867.45|863.45|866.71|862.71|867.47|863.47|866.66|862.66|26
1619510470000|2021-04-27 08:01:10|866.67|862.67|866.42|862.42|866.67|862.67|866.34|862.34|20
1619510480000|2021-04-27 08:01:20|866.41|862.41|866.09|862.09|866.41|862.41|865.69|861.69|27
1619510490000|2021-04-27 08:01:30|865.92|861.92|866.94|862.94|867|863|865.83|861.83|30
1619510500000|2021-04-27 08:01:40|867.04|863.04|866.18|862.18|867.16|863.16|866.18|862.18|32
1619510510000|2021-04-27 08:01:50|866.14|862.14|865.36|861.36|866.14|862.14|865.13|861.13|34
1619510520000|2021-04-27 08:02:00|865.33|861.33|864.97|860.97|865.38|861.38|864.9|860.9|30
1619510530000|2021-04-27 08:02:10|864.95|860.95|865.92|861.92|865.95|861.95|864.87|860.87|36
1619510540000|2021-04-27 08:02:20|865.91|861.91|865.39|861.39|866.4|862.4|865.39|861.39|32
1619510550000|2021-04-27 08:02:30|865.3|861.3|865.33|861.33|865.36|861.36|865.19|861.19|32
1619510560000|2021-04-27 08:02:40|865.36|861.36|864.74|860.74|865.37|861.37|864.74|860.74|22
1619510570000|2021-04-27 08:02:50|864.8|860.8|863.48|859.48|864.8|860.8|863.46|859.46|34
1619510580000|2021-04-27 08:03:00|863.57|859.57|863.53|859.53|863.63|859.63|863.37|859.37|28
1619510590000|2021-04-27 08:03:10|863.56|859.56|863.5|859.5|864.14|860.14|863.5|859.5|33
1619510600000|2021-04-27 08:03:20|863.48|859.48|863.34|859.34|863.48|859.48|863.28|859.28|21
1619510610000|2021-04-27 08:03:30|863.36|859.36|863.05|859.05|863.52|859.52|863.05|859.05|16
1619510620000|2021-04-27 08:03:40|863.07|859.07|862.9|858.9|863.1|859.1|862.89|858.89|10
1619510630000|2021-04-27 08:03:50|862.92|858.92|863.18|859.18|863.22|859.22|862.92|858.92|21
1619510640000|2021-04-27 08:04:00|863.16|859.16|862.85|858.85|863.27|859.27|862.8|858.8|22
1619510650000|2021-04-27 08:04:10|862.89|858.89|864.21|860.21|864.48|860.48|862.89|858.89|35
1619510660000|2021-04-27 08:04:20|864.31|860.31|864.25|860.25|864.37|860.37|863.9|859.9|22
1619510670000|2021-04-27 08:04:30|864.36|860.36|864.43|860.43|864.43|860.43|864.21|860.21|9
1619510680000|2021-04-27 08:04:40|864.42|860.42|864.6|860.6|864.74|860.74|864.25|860.25|22
1619510690000|2021-04-27 08:04:50|864.59|860.59|865.02|861.02|865.03|861.03|864.59|860.59|25
1619510700000|2021-04-27 08:05:00|865.1|861.1|864.99|860.99|865.1|861.1|864.6|860.6|31
1619510710000|2021-04-27 08:05:10|864.94|860.94|864.96|860.96|865.02|861.02|864.94|860.94|17
1619510720000|2021-04-27 08:05:20|864.95|860.95|864.91|860.91|865.12|861.12|864.83|860.83|22
1619510730000|2021-04-27 08:05:30|864.81|860.81|864.44|860.44|864.81|860.81|864.39|860.39|22
1619510740000|2021-04-27 08:05:40|864.45|860.45|864.41|860.41|864.46|860.46|864.41|860.41|7
1619510750000|2021-04-27 08:05:50|864.39|860.39|864.13|860.13|864.39|860.39|864.04|860.04|27
1619510760000|2021-04-27 08:06:00|864.14|860.14|864.43|860.43|864.49|860.49|864.13|860.13|17
1619510770000|2021-04-27 08:06:10|864.44|860.44|864.65|860.65|864.65|860.65|864.25|860.25|23
1619510780000|2021-04-27 08:06:20|864.66|860.66|864.77|860.77|864.98|860.98|864.66|860.66|24
1619510790000|2021-04-27 08:06:30|864.81|860.81|865.72|861.72|865.78|861.78|864.77|860.77|31
1619510800000|2021-04-27 08:06:40|865.74|861.74|865.73|861.73|865.93|861.93|865.67|861.67|23
1619510810000|2021-04-27 08:06:50|865.84|861.84|866.12|862.12|866.37|862.37|865.71|861.71|30
1619510820000|2021-04-27 08:07:00|866.2|862.2|866.98|862.98|866.99|862.99|866.2|862.2|26
1619510830000|2021-04-27 08:07:10|866.92|862.92|867.35|863.35|867.38|863.38|866.92|862.92|24
1619510840000|2021-04-27 08:07:20|867.3|863.3|867.22|863.22|867.3|863.3|867.1|863.1|19
1619510850000|2021-04-27 08:07:30|867.25|863.25|866.98|862.98|867.25|863.25|866.8|862.8|30
1619510860000|2021-04-27 08:07:40|867|863|867.19|863.19|867.32|863.32|867|863|21
1619510870000|2021-04-27 08:07:50|867.18|863.18|867.49|863.49|867.49|863.49|867.18|863.18|20
1619510880000|2021-04-27 08:08:00|867.57|863.57|867.17|863.17|867.66|863.66|867.15|863.15|30
1619510890000|2021-04-27 08:08:10|867.16|863.16|867.47|863.47|867.47|863.47|867.16|863.16|17
1619510900000|2021-04-27 08:08:20|867.5|863.5|867.93|863.93|867.93|863.93|867.5|863.5|22
1619510910000|2021-04-27 08:08:30|867.94|863.94|869.04|865.04|869.19|865.19|867.77|863.77|36
1619510920000|2021-04-27 08:08:40|868.8|864.8|868.91|864.91|869.23|865.23|868.79|864.79|25
1619510930000|2021-04-27 08:08:50|868.9|864.9|869.53|865.53|869.53|865.53|868.9|864.9|30
1619510940000|2021-04-27 08:09:00|869.44|865.44|869.4|865.4|869.8|865.8|869.25|865.25|31
1619510950000|2021-04-27 08:09:10|869.41|865.41|870.08|866.08|870.08|866.08|869.21|865.21|20
1619510960000|2021-04-27 08:09:20|869.82|865.82|871.13|867.13|871.31|867.31|869.82|865.82|25
1619510970000|2021-04-27 08:09:30|871.04|867.04|871.14|867.14|871.3|867.3|870.52|866.52|23
1619510980000|2021-04-27 08:09:40|871.3|867.3|870.94|866.94|871.53|867.53|870.94|866.94|27
1619510990000|2021-04-27 08:09:50|870.97|866.97|870.97|866.97|871.05|867.05|870.61|866.61|29
1619511000000|2021-04-27 08:10:00|870.98|866.98|871.53|867.53|871.53|867.53|870.87|866.87|31
1619511010000|2021-04-27 08:10:10|871.64|867.64|871.02|867.02|871.64|867.64|871.02|867.02|29
1619511020000|2021-04-27 08:10:20|871.18|867.18|870.57|866.57|871.18|867.18|870.52|866.52|31
1619511030000|2021-04-27 08:10:30|870.63|866.63|870.53|866.53|870.63|866.63|869.78|865.78|36
1619511040000|2021-04-27 08:10:40|870.47|866.47|870.91|866.91|871.12|867.12|870.34|866.34|27
1619511050000|2021-04-27 08:10:50|870.86|866.86|870.71|866.71|870.99|866.99|870.71|866.71|19
1619511060000|2021-04-27 08:11:00|870.78|866.78|870.69|866.69|870.81|866.81|870.34|866.34|27
1619511070000|2021-04-27 08:11:10|870.71|866.71|870.64|866.64|870.74|866.74|870.55|866.55|15
1619511080000|2021-04-27 08:11:20|870.67|866.67|870.49|866.49|870.72|866.72|870.47|866.47|35
1619511090000|2021-04-27 08:11:30|870.53|866.53|870.29|866.29|870.61|866.61|870.21|866.21|33
1619511100000|2021-04-27 08:11:40|870.28|866.28|869.79|865.79|870.28|866.28|869.79|865.79|30
1619511110000|2021-04-27 08:11:50|869.96|865.96|869.99|865.99|870.04|866.04|869.86|865.86|25
1619511120000|2021-04-27 08:12:00|870.02|866.02|869.69|865.69|870.02|866.02|869.69|865.69|21
1619511130000|2021-04-27 08:12:10|869.67|865.67|869.37|865.37|869.68|865.68|869.37|865.37|13
1619511140000|2021-04-27 08:12:20|869.15|865.15|869.11|865.11|869.33|865.33|869.06|865.06|22
1619511150000|2021-04-27 08:12:30|869.06|865.06|868.88|864.88|869.07|865.07|868.86|864.86|31
1619511160000|2021-04-27 08:12:40|868.9|864.9|868.73|864.73|868.93|864.93|868.64|864.64|26
1619511170000|2021-04-27 08:12:50|868.75|864.75|869.38|865.38|869.41|865.41|868.75|864.75|23
1619511180000|2021-04-27 08:13:00|869.4|865.4|868.84|864.84|869.49|865.49|868.77|864.77|29
1619511190000|2021-04-27 08:13:10|868.85|864.85|868.7|864.7|868.87|864.87|868.69|864.69|31
1619511200000|2021-04-27 08:13:20|868.71|864.71|868.27|864.27|868.71|864.71|868.24|864.24|26
1619511210000|2021-04-27 08:13:30|868.26|864.26|868.44|864.44|868.72|864.72|868.25|864.25|32
1619511220000|2021-04-27 08:13:40|868.47|864.47|868.64|864.64|868.64|864.64|868.39|864.39|20
1619511230000|2021-04-27 08:13:50|868.65|864.65|868.62|864.62|868.66|864.66|868.59|864.59|22
1619511240000|2021-04-27 08:14:00|868.57|864.57|868.6|864.6|868.65|864.65|868.57|864.57|8
1619511250000|2021-04-27 08:14:10|868.59|864.59|868.53|864.53|868.59|864.59|868.37|864.37|23
1619511260000|2021-04-27 08:14:20|868.44|864.44|868.31|864.31|868.44|864.44|868.23|864.23|28
1619511270000|2021-04-27 08:14:30|868.32|864.32|868.47|864.47|868.53|864.53|868.28|864.28|31
1619511280000|2021-04-27 08:14:40|868.63|864.63|868.63|864.63|868.71|864.71|868.57|864.57|23
1619511290000|2021-04-27 08:14:50|868.64|864.64|868.19|864.19|868.74|864.74|868.19|864.19|28
1619511300000|2021-04-27 08:15:00|868.18|864.18|868.1|864.1|868.18|864.18|867.91|863.91|20
1619511310000|2021-04-27 08:15:10|867.92|863.92|867.74|863.74|868.18|864.18|867.74|863.74|27
1619511320000|2021-04-27 08:15:20|867.73|863.73|867.49|863.49|867.75|863.75|867.39|863.39|33
1619511330000|2021-04-27 08:15:30|867.52|863.52|867.86|863.86|867.9|863.9|867.36|863.36|27
1619511340000|2021-04-27 08:15:40|867.87|863.87|867.44|863.44|867.87|863.87|867.44|863.44|25
1619511350000|2021-04-27 08:15:50|867.45|863.45|867.6|863.6|867.67|863.67|867.4|863.4|26
1619511360000|2021-04-27 08:16:00|867.63|863.63|867.61|863.61|867.67|863.67|867.52|863.52|19
1619511370000|2021-04-27 08:16:10|867.59|863.59|867.24|863.24|867.59|863.59|867.22|863.22|29
1619511380000|2021-04-27 08:16:20|867.25|863.25|866.96|862.96|867.32|863.32|866.85|862.85|26
1619511390000|2021-04-27 08:16:30|867.03|863.03|867.23|863.23|867.33|863.33|867.03|863.03|31
1619511400000|2021-04-27 08:16:40|867.16|863.16|867.22|863.22|867.22|863.22|867.07|863.07|20
1619511410000|2021-04-27 08:16:50|867.2|863.2|867.01|863.01|867.57|863.57|866.96|862.96|26
1619511420000|2021-04-27 08:17:00|866.96|862.96|866.73|862.73|867.08|863.08|866.7|862.7|27
1619511430000|2021-04-27 08:17:10|866.71|862.71|866.69|862.69|866.73|862.73|866.69|862.69|14
1619511440000|2021-04-27 08:17:20|866.7|862.7|866.73|862.73|866.75|862.75|866.56|862.56|20
1619511450000|2021-04-27 08:17:30|866.71|862.71|866.59|862.59|866.72|862.72|866.45|862.45|19
1619511460000|2021-04-27 08:17:40|866.55|862.55|866.54|862.54|866.65|862.65|866.51|862.51|23
1619511470000|2021-04-27 08:17:50|866.51|862.51|866.47|862.47|866.52|862.52|866.45|862.45|18
1619511480000|2021-04-27 08:18:00|866.48|862.48|866.33|862.33|866.5|862.5|866.33|862.33|13
1619511490000|2021-04-27 08:18:10|866.34|862.34|867.17|863.17|867.33|863.33|866.29|862.29|33
1619511500000|2021-04-27 08:18:20|867.19|863.19|867.62|863.62|867.89|863.89|867.17|863.17|28
1619511510000|2021-04-27 08:18:30|867.71|863.71|867.82|863.82|867.82|863.82|867.63|863.63|18
1619511520000|2021-04-27 08:18:40|867.81|863.81|867.77|863.77|867.88|863.88|867.74|863.74|25
1619511530000|2021-04-27 08:18:50|867.76|863.76|867.73|863.73|867.76|863.76|867.61|863.61|20
1619511540000|2021-04-27 08:19:00|867.74|863.74|867.78|863.78|867.79|863.79|867.65|863.65|17
1619511550000|2021-04-27 08:19:10|867.79|863.79|867.55|863.55|867.79|863.79|867.28|863.28|22
1619511560000|2021-04-27 08:19:20|867.54|863.54|867.38|863.38|867.54|863.54|867.38|863.38|19
1619511570000|2021-04-27 08:19:30|867.35|863.35|867.62|863.62|867.62|863.62|867.28|863.28|27
1619511580000|2021-04-27 08:19:40|867.63|863.63|867.56|863.56|867.65|863.65|867.56|863.56|18
1619511590000|2021-04-27 08:19:50|867.54|863.54|867.08|863.08|867.57|863.57|867.04|863.04|18
1619511600000|2021-04-27 08:20:00|867.07|863.07|867.34|863.34|867.43|863.43|867.07|863.07|23
1619511610000|2021-04-27 08:20:10|867.32|863.32|867.13|863.13|867.32|863.32|867.11|863.11|23
1619511620000|2021-04-27 08:20:20|867.12|863.12|866.81|862.81|867.12|863.12|866.54|862.54|13
1619511630000|2021-04-27 08:20:30|866.82|862.82|866.61|862.61|866.83|862.83|866.6|862.6|13
1619511640000|2021-04-27 08:20:40|866.58|862.58|866.68|862.68|866.68|862.68|866.57|862.57|6
1619511650000|2021-04-27 08:20:50|866.7|862.7|866.68|862.68|866.71|862.71|866.68|862.68|11
1619511660000|2021-04-27 08:21:00|866.66|862.66|866.74|862.74|866.78|862.78|866.65|862.65|13
1619511670000|2021-04-27 08:21:10|866.76|862.76|866.68|862.68|866.8|862.8|866.68|862.68|12
1619511680000|2021-04-27 08:21:20|866.67|862.67|867.72|863.72|867.78|863.78|866.67|862.67|23
1619511690000|2021-04-27 08:21:30|867.85|863.85|867.25|863.25|867.95|863.95|867.25|863.25|21
1619511700000|2021-04-27 08:21:40|867.39|863.39|867.2|863.2|867.39|863.39|867.2|863.2|7
1619511710000|2021-04-27 08:21:50|867.21|863.21|867.22|863.22|867.39|863.39|867.21|863.21|22
1619511720000|2021-04-27 08:22:00|867.21|863.21|867.11|863.11|867.25|863.25|867.11|863.11|17
1619511730000|2021-04-27 08:22:10|867.1|863.1|866.97|862.97|867.26|863.26|866.87|862.87|22
1619511740000|2021-04-27 08:22:20|867.22|863.22|866.69|862.69|867.25|863.25|866.63|862.63|22
1619511750000|2021-04-27 08:22:30|866.7|862.7|866.8|862.8|866.82|862.82|866.55|862.55|15
1619511760000|2021-04-27 08:22:40|866.76|862.76|866.85|862.85|866.85|862.85|866.7|862.7|21
1619511770000|2021-04-27 08:22:50|866.86|862.86|866.76|862.76|866.9|862.9|866.73|862.73|16
1619511780000|2021-04-27 08:23:00|866.78|862.78|867.6|863.6|867.61|863.61|866.78|862.78|22
1619511790000|2021-04-27 08:23:10|867.64|863.64|867.6|863.6|867.78|863.78|867.59|863.59|18
1619511800000|2021-04-27 08:23:20|867.61|863.61|868.32|864.32|868.32|864.32|867.61|863.61|27
1619511810000|2021-04-27 08:23:30|868.33|864.33|868.13|864.13|868.43|864.43|868.13|864.13|23
1619511820000|2021-04-27 08:23:40|868.14|864.14|867.86|863.86|868.28|864.28|867.78|863.78|22
1619511830000|2021-04-27 08:23:50|867.87|863.87|868.28|864.28|868.28|864.28|867.87|863.87|16
1619511840000|2021-04-27 08:24:00|868.24|864.24|868.2|864.2|868.31|864.31|868.2|864.2|15
1619511850000|2021-04-27 08:24:10|868.19|864.19|868.7|864.7|868.75|864.75|868.19|864.19|16
1619511860000|2021-04-27 08:24:20|868.71|864.71|869.07|865.07|869.41|865.41|868.71|864.71|31
1619511870000|2021-04-27 08:24:30|869.1|865.1|869.89|865.89|870.27|866.27|869.01|865.01|38
1619511880000|2021-04-27 08:24:40|869.9|865.9|870.45|866.45|870.57|866.57|869.87|865.87|31
1619511890000|2021-04-27 08:24:50|870.31|866.31|870.11|866.11|870.35|866.35|870.02|866.02|29
1619511900000|2021-04-27 08:25:00|870.1|866.1|870.38|866.38|870.53|866.53|869.72|865.72|32
1619511910000|2021-04-27 08:25:10|870.46|866.46|870.41|866.41|870.47|866.47|870.17|866.17|30
1619511920000|2021-04-27 08:25:20|870.35|866.35|869.94|865.94|870.35|866.35|869.91|865.91|32
1619511930000|2021-04-27 08:25:30|869.92|865.92|869.77|865.77|870|866|869.56|865.56|32
1619511940000|2021-04-27 08:25:40|869.68|865.68|869.9|865.9|869.93|865.93|869.57|865.57|32
1619511950000|2021-04-27 08:25:50|869.92|865.92|869.72|865.72|870.04|866.04|869.72|865.72|26
1619511960000|2021-04-27 08:26:00|869.7|865.7|869.81|865.81|869.97|865.97|869.61|865.61|26
1619511970000|2021-04-27 08:26:10|869.87|865.87|869.38|865.38|869.87|865.87|869.32|865.32|25
1619511980000|2021-04-27 08:26:20|869.39|865.39|869.33|865.33|869.39|865.39|869.2|865.2|29
1619511990000|2021-04-27 08:26:30|869.29|865.29|869.63|865.63|869.65|865.65|869.15|865.15|24
1619512000000|2021-04-27 08:26:40|869.58|865.58|869.69|865.69|869.75|865.75|869.35|865.35|32
1619512010000|2021-04-27 08:26:50|869.71|865.71|869.33|865.33|869.71|865.71|869.33|865.33|31
1619512020000|2021-04-27 08:27:00|869.38|865.38|869.35|865.35|869.45|865.45|869.28|865.28|27
1619512030000|2021-04-27 08:27:10|869.34|865.34|869.39|865.39|869.48|865.48|869.25|865.25|28
1619512040000|2021-04-27 08:27:20|869.37|865.37|869.34|865.34|869.42|865.42|869.29|865.29|27
1619512050000|2021-04-27 08:27:30|869.29|865.29|869.28|865.28|869.36|865.36|869.25|865.25|30
1619512060000|2021-04-27 08:27:40|869.33|865.33|869.28|865.28|869.36|865.36|869.27|865.27|16
1619512070000|2021-04-27 08:27:50|869.26|865.26|868.83|864.83|869.35|865.35|868.8|864.8|29
1619512080000|2021-04-27 08:28:00|868.85|864.85|868.73|864.73|868.87|864.87|868.64|864.64|31
1619512090000|2021-04-27 08:28:10|868.7|864.7|868.44|864.44|868.7|864.7|868.39|864.39|24
1619512100000|2021-04-27 08:28:20|868.43|864.43|868.4|864.4|868.47|864.47|868.4|864.4|12
1619512110000|2021-04-27 08:28:30|868.41|864.41|869.08|865.08|869.08|865.08|868.3|864.3|32
1619512120000|2021-04-27 08:28:40|869.05|865.05|869.02|865.02|869.05|865.05|868.93|864.93|29
1619512130000|2021-04-27 08:28:50|868.96|864.96|868.73|864.73|869.22|865.22|868.73|864.73|23
1619512140000|2021-04-27 08:29:00|868.7|864.7|868.96|864.96|868.98|864.98|868.69|864.69|32
1619512150000|2021-04-27 08:29:10|868.92|864.92|869.23|865.23|869.23|865.23|868.9|864.9|15
1619512160000|2021-04-27 08:29:20|869.24|865.24|869.18|865.18|869.3|865.3|869.18|865.18|19
1619512170000|2021-04-27 08:29:30|869.2|865.2|869.14|865.14|869.31|865.31|869.14|865.14|14
1619512180000|2021-04-27 08:29:40|869.12|865.12|869.21|865.21|869.22|865.22|869.08|865.08|25
1619512190000|2021-04-27 08:29:50|869.22|865.22|869.15|865.15|869.22|865.22|869.13|865.13|13
1619512200000|2021-04-27 08:30:00|869.19|865.19|869.18|865.18|869.19|865.19|869.03|865.03|21
1619512210000|2021-04-27 08:30:10|869.19|865.19|869.71|865.71|869.71|865.71|869.12|865.12|28
1619512220000|2021-04-27 08:30:20|869.72|865.72|869.55|865.55|870.1|866.1|869.49|865.49|35
1619512230000|2021-04-27 08:30:30|869.56|865.56|869.19|865.19|869.6|865.6|869.13|865.13|24
1619512240000|2021-04-27 08:30:40|869.2|865.2|869.23|865.23|869.4|865.4|869.19|865.19|22
1619512250000|2021-04-27 08:30:50|869.21|865.21|869.27|865.27|869.34|865.34|869.19|865.19|20
1619512260000|2021-04-27 08:31:00|869.26|865.26|869.11|865.11|869.27|865.27|869.07|865.07|17
1619512270000|2021-04-27 08:31:10|869.13|865.13|868.4|864.4|869.13|865.13|868.36|864.36|32
1619512280000|2021-04-27 08:31:20|868.38|864.38|868.42|864.42|868.42|864.42|868.11|864.11|36
1619512290000|2021-04-27 08:31:30|868.4|864.4|868.15|864.15|868.43|864.43|868.06|864.06|21
1619512300000|2021-04-27 08:31:40|868.17|864.17|867.86|863.86|868.21|864.21|867.83|863.83|27
1619512310000|2021-04-27 08:31:50|867.87|863.87|867.4|863.4|867.87|863.87|867.39|863.39|29
1619512320000|2021-04-27 08:32:00|867.38|863.38|867.26|863.26|867.43|863.43|867.24|863.24|23
1619512330000|2021-04-27 08:32:10|867.24|863.24|866.95|862.95|867.27|863.27|866.83|862.83|25
1619512340000|2021-04-27 08:32:20|867.04|863.04|866.44|862.44|867.04|863.04|866.44|862.44|25
1619512350000|2021-04-27 08:32:30|866.4|862.4|866.04|862.04|866.4|862.4|866.04|862.04|8
1619512360000|2021-04-27 08:32:40|866.01|862.01|865.9|861.9|866.03|862.03|865.89|861.89|13
1619512370000|2021-04-27 08:32:50|865.89|861.89|866.25|862.25|866.25|862.25|865.86|861.86|11
1619512380000|2021-04-27 08:33:00|866.26|862.26|866.61|862.61|866.61|862.61|866.11|862.11|25
1619512390000|2021-04-27 08:33:10|866.55|862.55|867.01|863.01|867.04|863.04|866.55|862.55|34
1619512400000|2021-04-27 08:33:20|867.06|863.06|866.75|862.75|867.09|863.09|866.73|862.73|27
1619512410000|2021-04-27 08:33:30|866.69|862.69|866.21|862.21|866.7|862.7|866.1|862.1|24
1619512420000|2021-04-27 08:33:40|866.36|862.36|866.26|862.26|866.45|862.45|866.24|862.24|18
1619512430000|2021-04-27 08:33:50|866.4|862.4|866.11|862.11|866.41|862.41|866.09|862.09|29
1619512440000|2021-04-27 08:34:00|866.13|862.13|865.97|861.97|866.13|862.13|865.79|861.79|28
1619512450000|2021-04-27 08:34:10|866.12|862.12|866.35|862.35|866.35|862.35|866.06|862.06|24
1619512460000|2021-04-27 08:34:20|866.37|862.37|866.94|862.94|866.94|862.94|866.37|862.37|22
1619512470000|2021-04-27 08:34:30|866.87|862.87|866.93|862.93|867|863|866.83|862.83|30
1619512480000|2021-04-27 08:34:40|866.94|862.94|866.95|862.95|866.95|862.95|866.87|862.87|13
1619512490000|2021-04-27 08:34:50|866.9|862.9|866.14|862.14|866.91|862.91|866.14|862.14|22
1619512500000|2021-04-27 08:35:00|866.13|862.13|865.21|861.21|866.13|862.13|864.86|860.86|33
1619512510000|2021-04-27 08:35:10|865.2|861.2|864.65|860.65|865.21|861.21|864.43|860.43|34
1619512520000|2021-04-27 08:35:20|864.66|860.66|864.55|860.55|864.8|860.8|864.37|860.37|34
1619512530000|2021-04-27 08:35:30|864.56|860.56|863.36|859.36|864.57|860.57|863.22|859.22|32
1619512540000|2021-04-27 08:35:40|863.35|859.35|863.3|859.3|863.38|859.38|863.21|859.21|29
1619512550000|2021-04-27 08:35:50|863.27|859.27|863.5|859.5|863.65|859.65|863.26|859.26|34
1619512560000|2021-04-27 08:36:00|863.54|859.54|863.6|859.6|863.65|859.65|863.51|859.51|23
1619512570000|2021-04-27 08:36:10|863.61|859.61|863.64|859.64|863.64|859.64|863.47|859.47|21
1619512580000|2021-04-27 08:36:20|863.73|859.73|864.07|860.07|864.13|860.13|863.73|859.73|24
1619512590000|2021-04-27 08:36:30|864.02|860.02|864.17|860.17|864.17|860.17|863.94|859.94|24
1619512600000|2021-04-27 08:36:40|864.24|860.24|864.63|860.63|864.64|860.64|864.2|860.2|26
1619512610000|2021-04-27 08:36:50|864.64|860.64|864.34|860.34|864.69|860.69|864.29|860.29|21
1619512620000|2021-04-27 08:37:00|864.33|860.33|864.22|860.22|864.38|860.38|864.22|860.22|20
1619512630000|2021-04-27 08:37:10|864.26|860.26|864.25|860.25|864.29|860.29|864.25|860.25|15
1619512640000|2021-04-27 08:37:20|864.29|860.29|863.91|859.91|864.31|860.31|863.74|859.74|29
1619512650000|2021-04-27 08:37:30|863.96|859.96|863.91|859.91|863.98|859.98|863.88|859.88|27
1619512660000|2021-04-27 08:37:40|863.89|859.89|864.25|860.25|864.25|860.25|863.88|859.88|30
1619512670000|2021-04-27 08:37:50|864.22|860.22|863.56|859.56|864.22|860.22|863.48|859.48|25
1619512680000|2021-04-27 08:38:00|863.62|859.62|863.69|859.69|863.84|859.84|863.62|859.62|29
1619512690000|2021-04-27 08:38:10|863.71|859.71|863.66|859.66|863.75|859.75|863.64|859.64|21
1619512700000|2021-04-27 08:38:20|863.67|859.67|863.66|859.66|863.75|859.75|863.58|859.58|22
1619512710000|2021-04-27 08:38:30|863.65|859.65|864.54|860.54|864.65|860.65|863.65|859.65|32
1619512720000|2021-04-27 08:38:40|864.62|860.62|864.57|860.57|864.62|860.62|864.32|860.32|30
1619512730000|2021-04-27 08:38:50|864.47|860.47|864.42|860.42|864.54|860.54|864.42|860.42|25
1619512740000|2021-04-27 08:39:00|864.41|860.41|864.84|860.84|864.88|860.88|864.39|860.39|25
1619512750000|2021-04-27 08:39:10|864.83|860.83|864.19|860.19|864.84|860.84|864.19|860.19|29
1619512760000|2021-04-27 08:39:20|864.27|860.27|864.46|860.46|864.46|860.46|864.13|860.13|20
1619512770000|2021-04-27 08:39:30|864.61|860.61|864.56|860.56|864.76|860.76|864.56|860.56|29
1619512780000|2021-04-27 08:39:40|864.6|860.6|864.31|860.31|864.61|860.61|864.26|860.26|22
1619512790000|2021-04-27 08:39:50|864.27|860.27|864.18|860.18|864.27|860.27|864.08|860.08|19
1619512800000|2021-04-27 08:40:00|864.15|860.15|864.13|860.13|864.23|860.23|864.12|860.12|18
1619512810000|2021-04-27 08:40:10|864.12|860.12|863.77|859.77|864.12|860.12|863.77|859.77|10
1619512820000|2021-04-27 08:40:20|863.76|859.76|863.97|859.97|864.05|860.05|863.69|859.69|21
1619512830000|2021-04-27 08:40:30|863.96|859.96|863.73|859.73|863.96|859.96|863.57|859.57|27
1619512840000|2021-04-27 08:40:40|863.72|859.72|863.4|859.4|863.72|859.72|863.38|859.38|15
1619512850000|2021-04-27 08:40:50|863.39|859.39|863.27|859.27|863.69|859.69|863.17|859.17|22
1619512860000|2021-04-27 08:41:00|863.28|859.28|863.17|859.17|863.71|859.71|863.17|859.17|16
1619512870000|2021-04-27 08:41:10|863.12|859.12|863.09|859.09|863.27|859.27|862.85|858.85|29
1619512880000|2021-04-27 08:41:20|863.08|859.08|862.4|858.4|863.15|859.15|862.16|858.16|28
1619512890000|2021-04-27 08:41:30|862.42|858.42|862.38|858.38|862.42|858.42|862.31|858.31|16
1619512900000|2021-04-27 08:41:40|862.41|858.41|862.25|858.25|862.47|858.47|862.24|858.24|24
1619512910000|2021-04-27 08:41:50|862.28|858.28|862.52|858.52|862.6|858.6|862.15|858.15|25
1619512920000|2021-04-27 08:42:00|862.53|858.53|862.51|858.51|862.61|858.61|862.45|858.45|27
1619512930000|2021-04-27 08:42:10|862.49|858.49|862.29|858.29|862.54|858.54|862.22|858.22|24
1619512940000|2021-04-27 08:42:20|862.22|858.22|862.13|858.13|862.23|858.23|862.11|858.11|19
1619512950000|2021-04-27 08:42:30|862.15|858.15|862.08|858.08|862.27|858.27|862.05|858.05|24
1619512960000|2021-04-27 08:42:40|862.1|858.1|862.13|858.13|862.22|858.22|861.98|857.98|27
1619512970000|2021-04-27 08:42:50|862.24|858.24|862.07|858.07|862.29|858.29|862|858|25
1619512980000|2021-04-27 08:43:00|862.09|858.09|862.1|858.1|862.11|858.11|862.07|858.07|19
1619512990000|2021-04-27 08:43:10|862.05|858.05|862.22|858.22|862.27|858.27|862.04|858.04|30
1619513000000|2021-04-27 08:43:20|862.23|858.23|862.58|858.58|862.66|858.66|862.23|858.23|31
1619513010000|2021-04-27 08:43:30|862.63|858.63|862.49|858.49|862.73|858.73|862.34|858.34|28
1619513020000|2021-04-27 08:43:40|862.47|858.47|862.14|858.14|862.53|858.53|862.14|858.14|20
1619513030000|2021-04-27 08:43:50|862.24|858.24|862.53|858.53|862.53|858.53|862.24|858.24|22
1619513040000|2021-04-27 08:44:00|862.56|858.56|862.65|858.65|862.74|858.74|862.56|858.56|16
1619513050000|2021-04-27 08:44:10|862.62|858.62|862.39|858.39|862.69|858.69|862.34|858.34|22
1619513060000|2021-04-27 08:44:20|862.32|858.32|862.39|858.39|862.43|858.43|862.32|858.32|21
1619513070000|2021-04-27 08:44:30|862.4|858.4|862.35|858.35|862.42|858.42|862.35|858.35|9
1619513080000|2021-04-27 08:44:40|862.33|858.33|862.44|858.44|862.45|858.45|862.33|858.33|15
1619513090000|2021-04-27 08:44:50|862.46|858.46|862.43|858.43|862.46|858.46|862.43|858.43|2
1619513100000|2021-04-27 08:45:00|862.42|858.42|862.19|858.19|862.42|858.42|862.17|858.17|11
1619513110000|2021-04-27 08:45:10|862.2|858.2|862.35|858.35|862.36|858.36|862.1|858.1|18
1619513120000|2021-04-27 08:45:20|862.36|858.36|862.35|858.35|862.39|858.39|862.33|858.33|15
1619513130000|2021-04-27 08:45:30|862.34|858.34|862.34|858.34|862.39|858.39|862.32|858.32|21
1619513140000|2021-04-27 08:45:40|862.33|858.33|862.28|858.28|862.36|858.36|862.26|858.26|16
1619513150000|2021-04-27 08:45:50|862.29|858.29|863.07|859.07|863.07|859.07|862.18|858.18|11
1619513160000|2021-04-27 08:46:00|863.13|859.13|862.78|858.78|863.21|859.21|862.78|858.78|29
1619513170000|2021-04-27 08:46:10|862.7|858.7|862.43|858.43|862.71|858.71|862.26|858.26|25
1619513180000|2021-04-27 08:46:20|862.44|858.44|862.42|858.42|862.44|858.44|862.36|858.36|24
1619513190000|2021-04-27 08:46:30|862.43|858.43|862.46|858.46|862.46|858.46|862.39|858.39|12
1619513200000|2021-04-27 08:46:40|862.44|858.44|862.78|858.78|862.79|858.79|862.42|858.42|27
1619513210000|2021-04-27 08:46:50|862.8|858.8|862.53|858.53|862.86|858.86|862.53|858.53|27
1619513220000|2021-04-27 08:47:00|862.4|858.4|862.32|858.32|862.41|858.41|862.31|858.31|17
1619513230000|2021-04-27 08:47:10|862.33|858.33|862.78|858.78|862.84|858.84|862.32|858.32|20
1619513240000|2021-04-27 08:47:20|862.8|858.8|862.41|858.41|862.8|858.8|862.36|858.36|30
1619513250000|2021-04-27 08:47:30|862.42|858.42|863.04|859.04|863.15|859.15|862.27|858.27|27
1619513260000|2021-04-27 08:47:40|863.05|859.05|863.28|859.28|863.29|859.29|863.02|859.02|11
1619513270000|2021-04-27 08:47:50|863.29|859.29|862.81|858.81|863.29|859.29|862.77|858.77|24
1619513280000|2021-04-27 08:48:00|862.82|858.82|862.83|858.83|862.83|858.83|862.6|858.6|18
1619513290000|2021-04-27 08:48:10|862.77|858.77|862.72|858.72|862.83|858.83|862.66|858.66|25
1619513300000|2021-04-27 08:48:20|862.7|858.7|862.35|858.35|862.77|858.77|862.35|858.35|20
1619513310000|2021-04-27 08:48:30|862.4|858.4|862.43|858.43|862.58|858.58|862.39|858.39|22
1619513320000|2021-04-27 08:48:40|862.57|858.57|862.44|858.44|862.71|858.71|862.44|858.44|21
1619513330000|2021-04-27 08:48:50|862.29|858.29|861.99|857.99|862.31|858.31|861.99|857.99|11
1619513340000|2021-04-27 08:49:00|862.01|858.01|862.14|858.14|862.2|858.2|862.01|858.01|15
1619513350000|2021-04-27 08:49:10|862.24|858.24|862.25|858.25|862.38|858.38|862.24|858.24|29
1619513360000|2021-04-27 08:49:20|862.26|858.26|862.25|858.25|862.27|858.27|862.23|858.23|14
1619513370000|2021-04-27 08:49:30|862.27|858.27|862.57|858.57|862.61|858.61|862.27|858.27|28
1619513380000|2021-04-27 08:49:40|862.56|858.56|862.42|858.42|862.56|858.56|862.41|858.41|24
1619513390000|2021-04-27 08:49:50|862.41|858.41|862.48|858.48|862.63|858.63|862.31|858.31|27
1619513400000|2021-04-27 08:50:00|862.47|858.47|862.27|858.27|862.5|858.5|862.26|858.26|20
1619513410000|2021-04-27 08:50:10|862.29|858.29|862.33|858.33|862.38|858.38|862.26|858.26|15
1619513420000|2021-04-27 08:50:20|862.32|858.32|862.39|858.39|862.4|858.4|862.27|858.27|22
1619513430000|2021-04-27 08:50:30|862.37|858.37|862.74|858.74|862.78|858.78|862.37|858.37|27
1619513440000|2021-04-27 08:50:40|862.7|858.7|862.54|858.54|862.76|858.76|862.54|858.54|25
1619513450000|2021-04-27 08:50:50|862.56|858.56|862.43|858.43|862.66|858.66|862.43|858.43|22
1619513460000|2021-04-27 08:51:00|862.45|858.45|862.91|858.91|862.96|858.96|862.32|858.32|30
1619513470000|2021-04-27 08:51:10|862.9|858.9|862.74|858.74|862.91|858.91|862.72|858.72|25
1619513480000|2021-04-27 08:51:20|862.76|858.76|862.86|858.86|862.95|858.95|862.75|858.75|19
1619513490000|2021-04-27 08:51:30|862.85|858.85|862.86|858.86|862.86|858.86|862.8|858.8|10
1619513500000|2021-04-27 08:51:40|862.87|858.87|862.85|858.85|862.88|858.88|862.83|858.83|15
1619513510000|2021-04-27 08:51:50|862.96|858.96|862.8|858.8|862.96|858.96|862.78|858.78|12
1619513520000|2021-04-27 08:52:00|862.78|858.78|862.73|858.73|862.84|858.84|862.71|858.71|20
1619513530000|2021-04-27 08:52:10|862.58|858.58|862.61|858.61|862.61|858.61|862.58|858.58|2
1619513550000|2021-04-27 08:52:30|862.6|858.6|862.93|858.93|862.99|858.99|862.52|858.52|17
1619513560000|2021-04-27 08:52:40|862.92|858.92|862.95|858.95|862.97|858.97|862.91|858.91|18
1619513570000|2021-04-27 08:52:50|862.94|858.94|862.81|858.81|862.94|858.94|862.74|858.74|17
1619513580000|2021-04-27 08:53:00|862.78|858.78|862.91|858.91|862.96|858.96|862.78|858.78|22
1619513590000|2021-04-27 08:53:10|862.92|858.92|862.95|858.95|862.97|858.97|862.81|858.81|23
1619513600000|2021-04-27 08:53:20|862.96|858.96|863.03|859.03|863.08|859.08|862.96|858.96|17
1619513610000|2021-04-27 08:53:30|863|859|862.91|858.91|863|859|862.82|858.82|17
1619513620000|2021-04-27 08:53:40|862.92|858.92|862.77|858.77|862.92|858.92|862.77|858.77|13
1619513630000|2021-04-27 08:53:50|862.72|858.72|862.38|858.38|862.72|858.72|862.38|858.38|23
1619513640000|2021-04-27 08:54:00|862.4|858.4|862.46|858.46|862.46|858.46|862.39|858.39|15
1619513650000|2021-04-27 08:54:10|862.45|858.45|862.65|858.65|862.67|858.67|862.45|858.45|24
1619513660000|2021-04-27 08:54:20|862.66|858.66|862.75|858.75|862.75|858.75|862.66|858.66|17
1619513670000|2021-04-27 08:54:30|862.74|858.74|862.54|858.54|862.74|858.74|862.5|858.5|18
1619513680000|2021-04-27 08:54:40|862.57|858.57|862.57|858.57|862.69|858.69|862.56|858.56|23
1619513690000|2021-04-27 08:54:50|862.58|858.58|863.02|859.02|863.03|859.03|862.48|858.48|28
1619513700000|2021-04-27 08:55:00|863.01|859.01|863.08|859.08|863.08|859.08|862.85|858.85|24
1619513710000|2021-04-27 08:55:10|863.07|859.07|862.42|858.42|863.07|859.07|862.33|858.33|29
1619513720000|2021-04-27 08:55:20|862.44|858.44|862.82|858.82|862.82|858.82|862.42|858.42|26
1619513730000|2021-04-27 08:55:30|862.8|858.8|862.27|858.27|862.8|858.8|862.27|858.27|31
1619513740000|2021-04-27 08:55:40|862.33|858.33|861.83|857.83|862.44|858.44|861.83|857.83|23
1619513750000|2021-04-27 08:55:50|861.65|857.65|861.62|857.62|861.75|857.75|861.6|857.6|21
1619513760000|2021-04-27 08:56:00|862.12|858.12|862.47|858.47|862.57|858.57|862.04|858.04|30
1619513770000|2021-04-27 08:56:10|862.61|858.61|863.38|859.38|863.38|859.38|862.57|858.57|29
1619513780000|2021-04-27 08:56:20|863.37|859.37|863.13|859.13|863.37|859.37|863.12|859.12|31
1619513790000|2021-04-27 08:56:30|863.14|859.14|862.95|858.95|863.15|859.15|862.93|858.93|23
1619513800000|2021-04-27 08:56:40|862.93|858.93|862.86|858.86|863.01|859.01|862.64|858.64|27
1619513810000|2021-04-27 08:56:50|863.02|859.02|862.17|858.17|863.03|859.03|862.01|858.01|24
1619513820000|2021-04-27 08:57:00|862.25|858.25|862.31|858.31|862.49|858.49|862.14|858.14|23
1619513830000|2021-04-27 08:57:10|862.23|858.23|861.69|857.69|862.33|858.33|861.69|857.69|19
1619513840000|2021-04-27 08:57:20|861.7|857.7|861.69|857.69|861.77|857.77|861.61|857.61|22
1619513850000|2021-04-27 08:57:30|861.68|857.68|861.41|857.41|861.68|857.68|861.41|857.41|13
1619513860000|2021-04-27 08:57:40|861.43|857.43|861.13|857.13|861.43|857.43|861.13|857.13|26
1619513870000|2021-04-27 08:57:50|861.16|857.16|861.15|857.15|861.29|857.29|861.13|857.13|21
1619513880000|2021-04-27 08:58:00|861.17|857.17|861.03|857.03|861.26|857.26|861.03|857.03|21
1619513890000|2021-04-27 08:58:10|861.04|857.04|860.84|856.84|861.07|857.07|860.82|856.82|26
1619513900000|2021-04-27 08:58:20|860.76|856.76|860.96|856.96|861.17|857.17|860.75|856.75|34
1619513910000|2021-04-27 08:58:30|860.98|856.98|861.1|857.1|861.15|857.15|860.96|856.96|28
1619513920000|2021-04-27 08:58:40|861.09|857.09|861.11|857.11|861.24|857.24|861.03|857.03|31
1619513930000|2021-04-27 08:58:50|861.1|857.1|861.19|857.19|861.24|857.24|861.04|857.04|23
1619513940000|2021-04-27 08:59:00|861.18|857.18|861.19|857.19|861.24|857.24|861.14|857.14|25
1619513950000|2021-04-27 08:59:10|861.17|857.17|861.43|857.43|861.57|857.57|861.17|857.17|31
1619513960000|2021-04-27 08:59:20|861.47|857.47|861.33|857.33|861.59|857.59|861.33|857.33|24
1619513970000|2021-04-27 08:59:30|861.32|857.32|861.03|857.03|861.32|857.32|860.96|856.96|22
1619513980000|2021-04-27 08:59:40|861.02|857.02|860.78|856.78|861.02|857.02|860.56|856.56|23
1619513990000|2021-04-27 08:59:50|860.63|856.63|860.74|856.74|861|857|860.63|856.63|21
1619514000000|2021-04-27 09:00:00|860.7|856.7|860.66|856.66|860.87|856.87|860.58|856.58|29
1619514010000|2021-04-27 09:00:10|860.57|856.57|860.38|856.38|860.57|856.57|860.21|856.21|32
1619514020000|2021-04-27 09:00:20|860.37|856.37|861.3|857.3|861.33|857.33|860.34|856.34|38
1619514030000|2021-04-27 09:00:30|861.26|857.26|861.25|857.25|861.31|857.31|861.09|857.09|24
1619514040000|2021-04-27 09:00:40|861.26|857.26|861.27|857.27|861.33|857.33|861.21|857.21|27
1619514050000|2021-04-27 09:00:50|861.24|857.24|861.24|857.24|861.26|857.26|861.12|857.12|27
1619514060000|2021-04-27 09:01:00|861.25|857.25|861.27|857.27|861.33|857.33|861.24|857.24|24
1619514070000|2021-04-27 09:01:10|861.23|857.23|861.31|857.31|861.39|857.39|861.19|857.19|25
1619514080000|2021-04-27 09:01:20|861.34|857.34|861.19|857.19|861.38|857.38|861.14|857.14|27
1619514090000|2021-04-27 09:01:30|861.18|857.18|861.39|857.39|861.39|857.39|861.09|857.09|26
1619514100000|2021-04-27 09:01:40|861.38|857.38|861.37|857.37|861.4|857.4|861.35|857.35|16
1619514110000|2021-04-27 09:01:50|861.38|857.38|861.5|857.5|861.5|857.5|861.34|857.34|19
1619514120000|2021-04-27 09:02:00|861.58|857.58|861.37|857.37|861.63|857.63|861.37|857.37|17
1619514130000|2021-04-27 09:02:10|861.28|857.28|861.44|857.44|861.44|857.44|861.11|857.11|21
1619514140000|2021-04-27 09:02:20|861.45|857.45|861.72|857.72|861.72|857.72|861.45|857.45|22
1619514150000|2021-04-27 09:02:30|861.74|857.74|861.19|857.19|861.82|857.82|861.01|857.01|26
1619514160000|2021-04-27 09:02:40|860.99|856.99|861.05|857.05|861.09|857.09|860.91|856.91|24
1619514170000|2021-04-27 09:02:50|861.04|857.04|860.95|856.95|861.14|857.14|860.95|856.95|15
1619514180000|2021-04-27 09:03:00|860.96|856.96|861.21|857.21|861.22|857.22|860.96|856.96|20
1619514190000|2021-04-27 09:03:10|861.2|857.2|861.13|857.13|861.22|857.22|861.09|857.09|17
1619514200000|2021-04-27 09:03:20|861.15|857.15|861.1|857.1|861.15|857.15|861.02|857.02|9
1619514210000|2021-04-27 09:03:30|861.06|857.06|860.13|856.13|861.07|857.07|860.13|856.13|29
1619514220000|2021-04-27 09:03:40|860.72|856.72|860.76|856.76|861.05|857.05|860.09|856.09|31
1619514230000|2021-04-27 09:03:50|860.77|856.77|860.94|856.94|861.03|857.03|860.77|856.77|17
1619514240000|2021-04-27 09:04:00|860.97|856.97|860.84|856.84|861.01|857.01|860.82|856.82|17
1619514250000|2021-04-27 09:04:10|860.85|856.85|860.58|856.58|860.86|856.86|860.58|856.58|30
1619514260000|2021-04-27 09:04:20|860.6|856.6|860.66|856.66|860.73|856.73|860.49|856.49|34
1619514270000|2021-04-27 09:04:30|860.67|856.67|860.65|856.65|860.86|856.86|860.62|856.62|30
1619514280000|2021-04-27 09:04:40|860.59|856.59|860.68|856.68|860.76|856.76|860.55|856.55|32
1619514290000|2021-04-27 09:04:50|860.6|856.6|860.63|856.63|860.71|856.71|860.53|856.53|25
1619514300000|2021-04-27 09:05:00|860.56|856.56|860.71|856.71|860.75|856.75|860.53|856.53|23
1619514310000|2021-04-27 09:05:10|860.78|856.78|860.75|856.75|860.79|856.79|860.53|856.53|25
1619514320000|2021-04-27 09:05:20|860.63|856.63|860.39|856.39|860.64|856.64|860.29|856.29|21
1619514330000|2021-04-27 09:05:30|860.34|856.34|860.12|856.12|860.35|856.35|860.06|856.06|19
1619514340000|2021-04-27 09:05:40|860.06|856.06|860.14|856.14|860.15|856.15|860.05|856.05|23
1619514350000|2021-04-27 09:05:50|860.12|856.12|860.45|856.45|860.45|856.45|860.12|856.12|17
1619514360000|2021-04-27 09:06:00|860.43|856.43|860.56|856.56|860.61|856.61|860.35|856.35|18
1619514370000|2021-04-27 09:06:10|860.58|856.58|860.49|856.49|860.82|856.82|860.45|856.45|26
1619514380000|2021-04-27 09:06:20|860.35|856.35|860.17|856.17|860.62|856.62|860.17|856.17|27
1619514390000|2021-04-27 09:06:30|860.18|856.18|860.19|856.19|860.23|856.23|860.16|856.16|13
1619514400000|2021-04-27 09:06:40|860.2|856.2|860.21|856.21|860.24|856.24|860.13|856.13|20
1619514410000|2021-04-27 09:06:50|860.2|856.2|860.76|856.76|860.78|856.78|860.1|856.1|34
1619514420000|2021-04-27 09:07:00|860.74|856.74|860.46|856.46|860.8|856.8|860.37|856.37|21
1619514430000|2021-04-27 09:07:10|860.47|856.47|860.42|856.42|860.53|856.53|860.34|856.34|21
1619514440000|2021-04-27 09:07:20|860.41|856.41|860.11|856.11|860.42|856.42|860.11|856.11|11
1619514450000|2021-04-27 09:07:30|860.09|856.09|860.38|856.38|860.38|856.38|860.08|856.08|14
1619514460000|2021-04-27 09:07:40|860.39|856.39|860.5|856.5|860.52|856.52|860.31|856.31|19
1619514470000|2021-04-27 09:07:50|860.41|856.41|859.2|855.2|860.5|856.5|859.1|855.1|21
1619514480000|2021-04-27 09:08:00|859.21|855.21|859.9|855.9|859.91|855.91|859.21|855.21|27
1619514490000|2021-04-27 09:08:10|859.75|855.75|859.98|855.98|860.05|856.05|859.75|855.75|26
1619514500000|2021-04-27 09:08:20|859.96|855.96|859.92|855.92|860.2|856.2|859.91|855.91|16
1619514510000|2021-04-27 09:08:30|859.94|855.94|860.18|856.18|860.33|856.33|859.94|855.94|30
1619514520000|2021-04-27 09:08:40|860.26|856.26|860.27|856.27|860.27|856.27|859.85|855.85|26
1619514530000|2021-04-27 09:08:50|860.26|856.26|860.29|856.29|860.3|856.3|860.23|856.23|20
1619514540000|2021-04-27 09:09:00|860.23|856.23|860.35|856.35|860.35|856.35|859.99|855.99|23
1619514550000|2021-04-27 09:09:10|860.38|856.38|860.46|856.46|860.66|856.66|860.27|856.27|26
1619514560000|2021-04-27 09:09:20|860.63|856.63|860.5|856.5|860.63|856.63|860.41|856.41|16
1619514570000|2021-04-27 09:09:30|860.31|856.31|860.4|856.4|860.54|856.54|860.31|856.31|19
1619514580000|2021-04-27 09:09:40|860.41|856.41|860.79|856.79|860.79|856.79|860.41|856.41|17
1619514590000|2021-04-27 09:09:50|860.64|856.64|860.46|856.46|860.78|856.78|860.35|856.35|18
1619514600000|2021-04-27 09:10:00|860.47|856.47|860.81|856.81|860.88|856.88|860.47|856.47|14
1619514610000|2021-04-27 09:10:10|860.74|856.74|860.91|856.91|860.92|856.92|860.73|856.73|18
1619514620000|2021-04-27 09:10:20|860.9|856.9|860.48|856.48|860.94|856.94|860.19|856.19|30
1619514630000|2021-04-27 09:10:30|860.46|856.46|860.47|856.47|860.62|856.62|860.34|856.34|24
1619514640000|2021-04-27 09:10:40|860.46|856.46|861.42|857.42|861.42|857.42|860.45|856.45|32
1619514650000|2021-04-27 09:10:50|861.41|857.41|862.96|858.96|862.96|858.96|861.41|857.41|31
1619514660000|2021-04-27 09:11:00|862.99|858.99|863.13|859.13|863.37|859.37|862.88|858.88|20
1619514670000|2021-04-27 09:11:10|863.12|859.12|862.51|858.51|863.12|859.12|862.51|858.51|26
1619514680000|2021-04-27 09:11:20|862.6|858.6|862.51|858.51|862.62|858.62|862.51|858.51|21
1619514690000|2021-04-27 09:11:30|862.45|858.45|862.51|858.51|862.55|858.55|862.45|858.45|12
1619514700000|2021-04-27 09:11:40|862.53|858.53|862.76|858.76|862.81|858.81|862.47|858.47|19
1619514710000|2021-04-27 09:11:50|862.75|858.75|862.65|858.65|863.05|859.05|862.54|858.54|25
1619514720000|2021-04-27 09:12:00|862.55|858.55|862.28|858.28|862.55|858.55|862.06|858.06|22
1619514730000|2021-04-27 09:12:10|862.27|858.27|862.4|858.4|862.4|858.4|862.23|858.23|25
1619514740000|2021-04-27 09:12:20|862.39|858.39|862.24|858.24|862.39|858.39|862.17|858.17|19
1619514750000|2021-04-27 09:12:30|862.23|858.23|862.26|858.26|862.31|858.31|862.23|858.23|8
1619514760000|2021-04-27 09:12:40|862.2|858.2|862.52|858.52|862.52|858.52|862.2|858.2|21
1619514770000|2021-04-27 09:12:50|862.51|858.51|862.79|858.79|862.79|858.79|862.51|858.51|13
1619514780000|2021-04-27 09:13:00|862.85|858.85|862.69|858.69|863.15|859.15|862.69|858.69|21
1619514790000|2021-04-27 09:13:10|862.76|858.76|862.38|858.38|862.76|858.76|862.33|858.33|26
1619514800000|2021-04-27 09:13:20|862.39|858.39|862|858|862.39|858.39|862|858|11
1619514810000|2021-04-27 09:13:30|862.01|858.01|861.97|857.97|862.18|858.18|861.93|857.93|14
1619514820000|2021-04-27 09:13:40|861.96|857.96|861.92|857.92|861.97|857.97|861.76|857.76|19
1619514830000|2021-04-27 09:13:50|861.84|857.84|862.07|858.07|862.07|858.07|861.78|857.78|15
1619514840000|2021-04-27 09:14:00|862.09|858.09|862.09|858.09|862.16|858.16|862.08|858.08|15
1619514850000|2021-04-27 09:14:10|862.07|858.07|862.14|858.14|862.36|858.36|862.06|858.06|26
1619514860000|2021-04-27 09:14:20|862.11|858.11|862.38|858.38|862.46|858.46|862.11|858.11|27
1619514870000|2021-04-27 09:14:30|862.37|858.37|862.3|858.3|862.76|858.76|862.3|858.3|24
1619514880000|2021-04-27 09:14:40|862.41|858.41|862.26|858.26|862.41|858.41|862.12|858.12|21
1619514890000|2021-04-27 09:14:50|862.27|858.27|862.02|858.02|862.27|858.27|862|858|15
1619514900000|2021-04-27 09:15:00|862|858|862.34|858.34|862.43|858.43|861.94|857.94|30
1619514910000|2021-04-27 09:15:10|862.33|858.33|862.23|858.23|862.42|858.42|862.15|858.15|26
1619514920000|2021-04-27 09:15:20|862.22|858.22|862.25|858.25|862.25|858.25|862.12|858.12|24
1619514930000|2021-04-27 09:15:30|862.26|858.26|862.34|858.34|862.37|858.37|862.26|858.26|13
1619514940000|2021-04-27 09:15:40|862.37|858.37|862.48|858.48|862.54|858.54|862.24|858.24|16
1619514950000|2021-04-27 09:15:50|862.46|858.46|862.55|858.55|862.55|858.55|862.41|858.41|3
1619514960000|2021-04-27 09:16:00|862.54|858.54|862.63|858.63|862.66|858.66|862.5|858.5|18
1619514970000|2021-04-27 09:16:10|862.64|858.64|862.74|858.74|862.79|858.79|862.58|858.58|25
1619514980000|2021-04-27 09:16:20|862.73|858.73|862.86|858.86|862.95|858.95|862.73|858.73|20
1619514990000|2021-04-27 09:16:30|862.84|858.84|862.83|858.83|862.88|858.88|862.77|858.77|23
1619515000000|2021-04-27 09:16:40|862.85|858.85|862.87|858.87|862.9|858.9|862.83|858.83|13
1619515010000|2021-04-27 09:16:50|862.86|858.86|862.97|858.97|862.99|858.99|862.86|858.86|11
1619515020000|2021-04-27 09:17:00|862.98|858.98|863.28|859.28|863.31|859.31|862.97|858.97|16
1619515030000|2021-04-27 09:17:10|863.35|859.35|863.35|859.35|863.44|859.44|863.29|859.29|24
1619515040000|2021-04-27 09:17:20|863.37|859.37|862.9|858.9|863.37|859.37|862.56|858.56|27
1619515050000|2021-04-27 09:17:30|862.91|858.91|862.69|858.69|863.33|859.33|862.69|858.69|26
1619515060000|2021-04-27 09:17:40|862.79|858.79|862.63|858.63|862.84|858.84|862.57|858.57|27
1619515070000|2021-04-27 09:17:50|862.66|858.66|862.57|858.57|862.72|858.72|862.57|858.57|20
1619515080000|2021-04-27 09:18:00|862.58|858.58|862.83|858.83|862.89|858.89|862.58|858.58|27
1619515090000|2021-04-27 09:18:10|862.85|858.85|863.06|859.06|863.14|859.14|862.82|858.82|27
1619515100000|2021-04-27 09:18:20|863.07|859.07|863.31|859.31|863.52|859.52|863.07|859.07|26
1619515110000|2021-04-27 09:18:30|863.3|859.3|863.2|859.2|863.33|859.33|863.2|859.2|26
1619515120000|2021-04-27 09:18:40|863.22|859.22|862.95|858.95|863.22|859.22|862.9|858.9|23
1619515130000|2021-04-27 09:18:50|863.01|859.01|863.28|859.28|863.28|859.28|862.96|858.96|26
1619515140000|2021-04-27 09:19:00|863.27|859.27|862.82|858.82|863.28|859.28|862.47|858.47|24
1619515150000|2021-04-27 09:19:10|862.84|858.84|862.89|858.89|863.03|859.03|862.79|858.79|21
1619515160000|2021-04-27 09:19:20|863|859|863.25|859.25|863.25|859.25|862.97|858.97|18
1619515170000|2021-04-27 09:19:30|863.26|859.26|862.86|858.86|863.26|859.26|862.85|858.85|19
1619515180000|2021-04-27 09:19:40|862.83|858.83|862.91|858.91|862.96|858.96|862.79|858.79|18
1619515190000|2021-04-27 09:19:50|862.92|858.92|862.82|858.82|862.99|858.99|862.81|858.81|23
1619515200000|2021-04-27 09:20:00|862.93|858.93|863.15|859.15|863.22|859.22|862.93|858.93|24
1619515210000|2021-04-27 09:20:10|863.16|859.16|863.44|859.44|863.44|859.44|863.04|859.04|26
1619515220000|2021-04-27 09:20:20|863.43|859.43|863.44|859.44|863.46|859.46|863.42|859.42|17
1619515230000|2021-04-27 09:20:30|863.43|859.43|864.27|860.27|864.34|860.34|863.43|859.43|28
1619515240000|2021-04-27 09:20:40|864.3|860.3|864.7|860.7|864.9|860.9|864.3|860.3|28
1619515250000|2021-04-27 09:20:50|864.71|860.71|864.62|860.62|865.07|861.07|864.53|860.53|34
1619515260000|2021-04-27 09:21:00|864.61|860.61|864.74|860.74|864.84|860.84|864.49|860.49|29
1619515270000|2021-04-27 09:21:10|864.73|860.73|864.82|860.82|865.08|861.08|864.48|860.48|34
1619515280000|2021-04-27 09:21:20|864.8|860.8|864.75|860.75|864.93|860.93|864.75|860.75|33
1619515290000|2021-04-27 09:21:30|864.77|860.77|865.03|861.03|865.07|861.07|864.77|860.77|33
1619515300000|2021-04-27 09:21:40|864.87|860.87|864.75|860.75|865.06|861.06|864.63|860.63|32
1619515310000|2021-04-27 09:21:50|864.76|860.76|865|861|865|861|864.76|860.76|18
1619515320000|2021-04-27 09:22:00|864.85|860.85|864.69|860.69|864.87|860.87|864.5|860.5|28
1619515330000|2021-04-27 09:22:10|864.67|860.67|864.12|860.12|864.67|860.67|864.1|860.1|32
1619515340000|2021-04-27 09:22:20|864.13|860.13|863.88|859.88|864.18|860.18|863.73|859.73|31
1619515350000|2021-04-27 09:22:30|863.87|859.87|863.71|859.71|863.89|859.89|863.68|859.68|26
1619515360000|2021-04-27 09:22:40|863.72|859.72|863.44|859.44|863.83|859.83|863.35|859.35|28
1619515370000|2021-04-27 09:22:50|863.42|859.42|863.55|859.55|863.59|859.59|863.37|859.37|20
1619515380000|2021-04-27 09:23:00|863.49|859.49|863.78|859.78|863.79|859.79|863.41|859.41|26
1619515390000|2021-04-27 09:23:10|863.77|859.77|864.26|860.26|864.35|860.35|863.76|859.76|29
1619515400000|2021-04-27 09:23:20|864.15|860.15|864.17|860.17|864.26|860.26|864.15|860.15|13
1619515410000|2021-04-27 09:23:30|864.2|860.2|864.39|860.39|864.87|860.87|864.11|860.11|33
1619515420000|2021-04-27 09:23:40|864.36|860.36|864.38|860.38|864.38|860.38|864.31|860.31|18
1619515430000|2021-04-27 09:23:50|864.36|860.36|864.39|860.39|864.39|860.39|864.32|860.32|11
1619515440000|2021-04-27 09:24:00|864.38|860.38|864.55|860.55|864.55|860.55|864.27|860.27|12
1619515450000|2021-04-27 09:24:10|864.42|860.42|864.45|860.45|864.54|860.54|864.41|860.41|10
1619515460000|2021-04-27 09:24:20|864.46|860.46|864.53|860.53|864.55|860.55|864.46|860.46|18
1619515470000|2021-04-27 09:24:30|864.51|860.51|864.49|860.49|864.52|860.52|864.38|860.38|15
1619515480000|2021-04-27 09:24:40|864.5|860.5|864.56|860.56|864.56|860.56|864.45|860.45|15
1619515490000|2021-04-27 09:24:50|864.76|860.76|864.55|860.55|864.9|860.9|864.55|860.55|28
1619515500000|2021-04-27 09:25:00|864.56|860.56|864.43|860.43|864.56|860.56|864.41|860.41|19
1619515510000|2021-04-27 09:25:10|864.44|860.44|864.45|860.45|864.46|860.46|864.38|860.38|15
1619515520000|2021-04-27 09:25:20|864.46|860.46|864.49|860.49|864.57|860.57|864.44|860.44|16
1619515530000|2021-04-27 09:25:30|864.45|860.45|864.46|860.46|864.51|860.51|864.4|860.4|18
1619515540000|2021-04-27 09:25:40|864.47|860.47|864.51|860.51|864.51|860.51|864.42|860.42|17
1619515550000|2021-04-27 09:25:50|864.52|860.52|864.5|860.5|864.52|860.52|864.49|860.49|14
1619515560000|2021-04-27 09:26:00|864.49|860.49|864.49|860.49|864.52|860.52|864.49|860.49|12
1619515570000|2021-04-27 09:26:10|864.48|860.48|864.28|860.28|864.48|860.48|864.12|860.12|23
1619515580000|2021-04-27 09:26:20|864.3|860.3|864.59|860.59|864.61|860.61|864.26|860.26|22
1619515590000|2021-04-27 09:26:30|864.76|860.76|865.01|861.01|865.21|861.21|864.32|860.32|31
1619515600000|2021-04-27 09:26:40|865.04|861.04|864.97|860.97|865.07|861.07|864.93|860.93|26
1619515610000|2021-04-27 09:26:50|864.93|860.93|865|861|865.04|861.04|864.93|860.93|15
1619515620000|2021-04-27 09:27:00|865.04|861.04|864.92|860.92|865.04|861.04|864.88|860.88|25
1619515630000|2021-04-27 09:27:10|864.9|860.9|864.92|860.92|864.93|860.93|864.88|860.88|6
1619515640000|2021-04-27 09:27:20|865|861|865.23|861.23|865.27|861.27|865|861|19
1619515650000|2021-04-27 09:27:30|865.22|861.22|865.32|861.32|865.5|861.5|865.22|861.22|22
1619515660000|2021-04-27 09:27:40|865.29|861.29|865.27|861.27|865.36|861.36|865.18|861.18|26
1619515670000|2021-04-27 09:27:50|865.28|861.28|865.15|861.15|865.29|861.29|865.15|861.15|21
1619515680000|2021-04-27 09:28:00|865.17|861.17|865.41|861.41|865.44|861.44|865.14|861.14|25
1619515690000|2021-04-27 09:28:10|865.34|861.34|865.36|861.36|865.47|861.47|865.3|861.3|22
1619515700000|2021-04-27 09:28:20|865.38|861.38|864.93|860.93|865.4|861.4|864.88|860.88|25
1619515710000|2021-04-27 09:28:30|864.97|860.97|864.83|860.83|864.99|860.99|864.76|860.76|25
1619515720000|2021-04-27 09:28:40|864.87|860.87|864.85|860.85|864.89|860.89|864.76|860.76|16
1619515730000|2021-04-27 09:28:50|864.88|860.88|864.84|860.84|864.93|860.93|864.8|860.8|21
1619515740000|2021-04-27 09:29:00|864.83|860.83|864.82|860.82|864.93|860.93|864.8|860.8|17
1619515750000|2021-04-27 09:29:10|864.83|860.83|864.69|860.69|864.83|860.83|864.69|860.69|20
1619515760000|2021-04-27 09:29:20|864.7|860.7|864.95|860.95|864.95|860.95|864.59|860.59|23
1619515770000|2021-04-27 09:29:30|864.94|860.94|864.5|860.5|864.94|860.94|864.5|860.5|28
1619515780000|2021-04-27 09:29:40|864.49|860.49|864.34|860.34|864.5|860.5|864.31|860.31|20
1619515790000|2021-04-27 09:29:50|864.32|860.32|864.25|860.25|864.42|860.42|864.19|860.19|24
1619515800000|2021-04-27 09:30:00|864.27|860.27|864.54|860.54|864.65|860.65|864.15|860.15|27
1619515810000|2021-04-27 09:30:10|864.57|860.57|864.59|860.59|864.65|860.65|864.54|860.54|16
1619515820000|2021-04-27 09:30:20|864.63|860.63|864.6|860.6|864.85|860.85|864.6|860.6|29
1619515830000|2021-04-27 09:30:30|864.59|860.59|864.59|860.59|864.59|860.59|864.48|860.48|24
1619515840000|2021-04-27 09:30:40|864.61|860.61|864.65|860.65|864.65|860.65|864.51|860.51|19
1619515850000|2021-04-27 09:30:50|864.66|860.66|865.2|861.2|865.2|861.2|864.66|860.66|21
1619515860000|2021-04-27 09:31:00|865.17|861.17|865.02|861.02|865.17|861.17|864.95|860.95|25
1619515870000|2021-04-27 09:31:10|865.05|861.05|865.4|861.4|865.4|861.4|865.02|861.02|17
1619515880000|2021-04-27 09:31:20|865.41|861.41|865.44|861.44|865.47|861.47|865.27|861.27|25
1619515890000|2021-04-27 09:31:30|865.45|861.45|865.44|861.44|865.48|861.48|865.4|861.4|22
1619515900000|2021-04-27 09:31:40|865.43|861.43|865.44|861.44|865.47|861.47|865.38|861.38|23
1619515910000|2021-04-27 09:31:50|865.41|861.41|865.35|861.35|865.5|861.5|865.35|861.35|21
1619515920000|2021-04-27 09:32:00|865.33|861.33|865.83|861.83|866.1|862.1|865.33|861.33|30
1619515930000|2021-04-27 09:32:10|865.78|861.78|865.85|861.85|865.94|861.94|865.74|861.74|27
1619515940000|2021-04-27 09:32:20|865.75|861.75|865.91|861.91|865.97|861.97|865.75|861.75|13
1619515950000|2021-04-27 09:32:30|865.92|861.92|866.08|862.08|866.08|862.08|865.9|861.9|19
1619515960000|2021-04-27 09:32:40|866.11|862.11|866.11|862.11|866.13|862.13|866.04|862.04|20
1619515970000|2021-04-27 09:32:50|866.08|862.08|865.91|861.91|866.1|862.1|865.82|861.82|18
1619515980000|2021-04-27 09:33:00|865.92|861.92|866.21|862.21|866.21|862.21|865.84|861.84|19
1619515990000|2021-04-27 09:33:10|866.22|862.22|866.48|862.48|866.57|862.57|866.11|862.11|30
1619516000000|2021-04-27 09:33:20|866.49|862.49|866.5|862.5|866.66|862.66|866.48|862.48|20
1619516010000|2021-04-27 09:33:30|866.49|862.49|866.44|862.44|866.63|862.63|866.39|862.39|29
1619516020000|2021-04-27 09:33:40|866.43|862.43|866.82|862.82|866.82|862.82|866.43|862.43|21
1619516030000|2021-04-27 09:33:50|866.83|862.83|866.8|862.8|866.85|862.85|866.71|862.71|15
1619516040000|2021-04-27 09:34:00|866.79|862.79|866.54|862.54|866.82|862.82|866.49|862.49|21
1619516050000|2021-04-27 09:34:10|866.53|862.53|866.29|862.29|866.59|862.59|866.28|862.28|18
1619516060000|2021-04-27 09:34:20|866.16|862.16|866.23|862.23|866.39|862.39|866.07|862.07|24
1619516070000|2021-04-27 09:34:30|866.14|862.14|866|862|866.26|862.26|865.68|861.68|29
1619516080000|2021-04-27 09:34:40|865.78|861.78|866.02|862.02|866.04|862.04|865.78|861.78|15
1619516090000|2021-04-27 09:34:50|866.01|862.01|865.86|861.86|866.08|862.08|865.7|861.7|23
1619516100000|2021-04-27 09:35:00|865.87|861.87|865.71|861.71|865.87|861.87|865.67|861.67|24
1619516110000|2021-04-27 09:35:10|865.67|861.67|865.38|861.38|865.68|861.68|865.38|861.38|14
1619516120000|2021-04-27 09:35:20|865.4|861.4|865.62|861.62|865.68|861.68|865.39|861.39|20
1619516130000|2021-04-27 09:35:30|865.63|861.63|865.57|861.57|865.7|861.7|865.57|861.57|15
1619516140000|2021-04-27 09:35:40|865.55|861.55|865.57|861.57|865.62|861.62|865.53|861.53|18
1619516150000|2021-04-27 09:35:50|865.62|861.62|865.61|861.61|865.65|861.65|865.58|861.58|14
1619516160000|2021-04-27 09:36:00|865.59|861.59|865.31|861.31|865.59|861.59|865.27|861.27|26
1619516170000|2021-04-27 09:36:10|865.32|861.32|865.1|861.1|865.46|861.46|865.02|861.02|24
1619516180000|2021-04-27 09:36:20|865.05|861.05|865.1|861.1|865.1|861.1|864.73|860.73|18
1619516190000|2021-04-27 09:36:30|865.15|861.15|865.63|861.63|865.68|861.68|865.15|861.15|26
1619516200000|2021-04-27 09:36:40|865.69|861.69|865.8|861.8|865.86|861.86|865.69|861.69|9
1619516210000|2021-04-27 09:36:50|865.85|861.85|865.83|861.83|865.85|861.85|865.8|861.8|12
1619516220000|2021-04-27 09:37:00|865.84|861.84|865.53|861.53|865.86|861.86|865.52|861.52|21
1619516230000|2021-04-27 09:37:10|865.47|861.47|865.52|861.52|865.56|861.56|865.47|861.47|10
1619516240000|2021-04-27 09:37:20|865.49|861.49|865.42|861.42|865.53|861.53|865.39|861.39|14
1619516250000|2021-04-27 09:37:30|865.57|861.57|865.79|861.79|865.79|861.79|865.54|861.54|17
1619516260000|2021-04-27 09:37:40|865.74|861.74|865.66|861.66|865.84|861.84|865.65|861.65|19
1619516270000|2021-04-27 09:37:50|865.7|861.7|865.67|861.67|865.71|861.71|865.67|861.67|10
1619516280000|2021-04-27 09:38:00|865.68|861.68|865.68|861.68|865.76|861.76|865.58|861.58|20
1619516290000|2021-04-27 09:38:10|865.85|861.85|866.05|862.05|866.06|862.06|865.85|861.85|14
1619516300000|2021-04-27 09:38:20|866.14|862.14|866.18|862.18|866.22|862.22|866.14|862.14|14
1619516310000|2021-04-27 09:38:30|866.2|862.2|866.23|862.23|866.25|862.25|866.09|862.09|17
1619516320000|2021-04-27 09:38:40|866.28|862.28|866.29|862.29|866.29|862.29|866.21|862.21|14
1619516330000|2021-04-27 09:38:50|866.26|862.26|865.75|861.75|866.29|862.29|865.75|861.75|23
1619516340000|2021-04-27 09:39:00|865.74|861.74|865.72|861.72|865.82|861.82|865.7|861.7|26
1619516350000|2021-04-27 09:39:10|865.59|861.59|865.33|861.33|865.6|861.6|865.11|861.11|21
1619516360000|2021-04-27 09:39:20|865.26|861.26|865.28|861.28|865.31|861.31|865.24|861.24|19
1619516370000|2021-04-27 09:39:30|865.29|861.29|865.3|861.3|865.3|861.3|865.27|861.27|10
1619516380000|2021-04-27 09:39:40|865.29|861.29|865.38|861.38|865.38|861.38|865.29|861.29|16
1619516390000|2021-04-27 09:39:50|865.36|861.36|865.83|861.83|865.96|861.96|865.36|861.36|23
1619516400000|2021-04-27 09:40:00|865.89|861.89|865.81|861.81|866|862|865.81|861.81|21
1619516410000|2021-04-27 09:40:10|865.8|861.8|865.85|861.85|865.88|861.88|865.78|861.78|20
1619516420000|2021-04-27 09:40:20|865.86|861.86|865.88|861.88|865.92|861.92|865.84|861.84|12
1619516430000|2021-04-27 09:40:30|865.87|861.87|865.73|861.73|865.9|861.9|865.73|861.73|19
1619516440000|2021-04-27 09:40:40|865.74|861.74|865.66|861.66|865.74|861.74|865.66|861.66|12
1619516450000|2021-04-27 09:40:50|865.68|861.68|865.4|861.4|865.7|861.7|865.35|861.35|29
1619516460000|2021-04-27 09:41:00|865.39|861.39|865.34|861.34|865.39|861.39|865.24|861.24|26
1619516470000|2021-04-27 09:41:10|865.32|861.32|865.29|861.29|865.33|861.33|865.27|861.27|13
1619516480000|2021-04-27 09:41:20|865.26|861.26|865.25|861.25|865.27|861.27|865.25|861.25|8
1619516490000|2021-04-27 09:41:30|865.26|861.26|864.95|860.95|865.26|861.26|864.91|860.91|19
1619516500000|2021-04-27 09:41:40|864.96|860.96|865.32|861.32|865.43|861.43|864.95|860.95|27
1619516510000|2021-04-27 09:41:50|865.3|861.3|865.17|861.17|865.31|861.31|865.06|861.06|24
1619516520000|2021-04-27 09:42:00|865.16|861.16|865.21|861.21|865.39|861.39|865.08|861.08|23
1619516530000|2021-04-27 09:42:10|865.25|861.25|865.69|861.69|865.82|861.82|865.25|861.25|19
1619516540000|2021-04-27 09:42:20|865.7|861.7|865.23|861.23|865.81|861.81|865.23|861.23|28
1619516550000|2021-04-27 09:42:30|865.35|861.35|865.49|861.49|865.54|861.54|865.35|861.35|17
1619516560000|2021-04-27 09:42:40|865.54|861.54|866.01|862.01|866.01|862.01|865.53|861.53|12
1619516570000|2021-04-27 09:42:50|866.03|862.03|865.8|861.8|866.04|862.04|865.77|861.77|34
1619516580000|2021-04-27 09:43:00|865.79|861.79|865.89|861.89|865.89|861.89|865.78|861.78|17
1619516590000|2021-04-27 09:43:10|865.88|861.88|865.95|861.95|866.14|862.14|865.87|861.87|14
1619516600000|2021-04-27 09:43:20|865.94|861.94|865.98|861.98|865.99|861.99|865.93|861.93|17
1619516610000|2021-04-27 09:43:30|865.97|861.97|866.04|862.04|866.12|862.12|865.92|861.92|19
1619516620000|2021-04-27 09:43:40|866.01|862.01|865.52|861.52|866.02|862.02|865.51|861.51|20
1619516630000|2021-04-27 09:43:50|865.53|861.53|865.65|861.65|865.75|861.75|865.48|861.48|23
1619516640000|2021-04-27 09:44:00|865.63|861.63|865.67|861.67|865.72|861.72|865.62|861.62|14
1619516650000|2021-04-27 09:44:10|865.66|861.66|866.03|862.03|866.14|862.14|865.66|861.66|17
1619516660000|2021-04-27 09:44:20|866.1|862.1|865.78|861.78|866.11|862.11|865.78|861.78|20
1619516670000|2021-04-27 09:44:30|865.79|861.79|865.77|861.77|865.79|861.79|865.75|861.75|6
1619516680000|2021-04-27 09:44:40|865.78|861.78|865.74|861.74|865.78|861.78|865.74|861.74|14
1619516690000|2021-04-27 09:44:50|865.73|861.73|865.81|861.81|865.9|861.9|865.68|861.68|15
1619516700000|2021-04-27 09:45:00|865.85|861.85|865.96|861.96|866.04|862.04|865.84|861.84|24
1619516710000|2021-04-27 09:45:10|865.99|861.99|865.93|861.93|866|862|865.87|861.87|28
1619516720000|2021-04-27 09:45:20|865.92|861.92|866.11|862.11|866.36|862.36|865.81|861.81|25
1619516730000|2021-04-27 09:45:30|866.1|862.1|866.03|862.03|866.12|862.12|865.91|861.91|23
1619516740000|2021-04-27 09:45:40|866.02|862.02|865.98|861.98|866.03|862.03|865.9|861.9|13
1619516750000|2021-04-27 09:45:50|865.9|861.9|865.62|861.62|866.03|862.03|865.58|861.58|18
1619516760000|2021-04-27 09:46:00|865.63|861.63|865.67|861.67|865.71|861.71|865.58|861.58|18
1619516770000|2021-04-27 09:46:10|865.72|861.72|865.97|861.97|866|862|865.7|861.7|14
1619516780000|2021-04-27 09:46:20|866.01|862.01|865.98|861.98|866.09|862.09|865.94|861.94|11
1619516790000|2021-04-27 09:46:30|865.97|861.97|865.97|861.97|865.99|861.99|865.9|861.9|15
1619516800000|2021-04-27 09:46:40|865.96|861.96|865.77|861.77|865.98|861.98|865.74|861.74|18
1619516810000|2021-04-27 09:46:50|865.76|861.76|865.83|861.83|865.86|861.86|865.76|861.76|18
1619516820000|2021-04-27 09:47:00|865.79|861.79|865.77|861.77|865.86|861.86|865.73|861.73|19
1619516830000|2021-04-27 09:47:10|865.76|861.76|866.1|862.1|866.16|862.16|865.76|861.76|27
1619516840000|2021-04-27 09:47:20|866.07|862.07|866.16|862.16|866.17|862.17|866.07|862.07|15
1619516850000|2021-04-27 09:47:30|866.13|862.13|866.12|862.12|866.16|862.16|866.11|862.11|17
1619516860000|2021-04-27 09:47:40|866.11|862.11|866.12|862.12|866.12|862.12|866.1|862.1|8
1619516870000|2021-04-27 09:47:50|866.11|862.11|866.01|862.01|866.11|862.11|865.99|861.99|10
1619516880000|2021-04-27 09:48:00|866|862|866.1|862.1|866.1|862.1|866|862|10
1619516890000|2021-04-27 09:48:10|866.09|862.09|866.2|862.2|866.2|862.2|866.06|862.06|14
1619516900000|2021-04-27 09:48:20|866.18|862.18|866.16|862.16|866.25|862.25|866.13|862.13|20
1619516910000|2021-04-27 09:48:30|866.17|862.17|866.11|862.11|866.18|862.18|866.09|862.09|18
1619516920000|2021-04-27 09:48:40|866.09|862.09|865.82|861.82|866.09|862.09|865.81|861.81|17
1619516930000|2021-04-27 09:48:50|865.87|861.87|866|862|866.22|862.22|865.83|861.83|22
1619516940000|2021-04-27 09:49:00|866.01|862.01|866.17|862.17|866.17|862.17|865.95|861.95|15
1619516950000|2021-04-27 09:49:10|866.16|862.16|866.38|862.38|866.38|862.38|866.06|862.06|18
1619516960000|2021-04-27 09:49:20|866.37|862.37|866.52|862.52|866.52|862.52|866.32|862.32|19
1619516970000|2021-04-27 09:49:30|866.51|862.51|866.47|862.47|866.52|862.52|866.47|862.47|22
1619516980000|2021-04-27 09:49:40|866.52|862.52|866.62|862.62|866.74|862.74|866.47|862.47|21
1619516990000|2021-04-27 09:49:50|866.66|862.66|866.58|862.58|866.7|862.7|866.57|862.57|22
1619517000000|2021-04-27 09:50:00|866.65|862.65|865.56|861.56|866.65|862.65|865.38|861.38|32
1619517010000|2021-04-27 09:50:10|865.51|861.51|865.43|861.43|865.83|861.83|865.3|861.3|27
1619517020000|2021-04-27 09:50:20|865.4|861.4|865.33|861.33|865.43|861.43|865.33|861.33|12
1619517030000|2021-04-27 09:50:30|865.34|861.34|864.7|860.7|865.35|861.35|864.52|860.52|24
1619517040000|2021-04-27 09:50:40|864.78|860.78|864.76|860.76|864.82|860.82|864.66|860.66|34
1619517050000|2021-04-27 09:50:50|864.81|860.81|864.72|860.72|864.86|860.86|864.51|860.51|30
1619517060000|2021-04-27 09:51:00|864.68|860.68|865.1|861.1|865.1|861.1|864.67|860.67|24
1619517070000|2021-04-27 09:51:10|865.08|861.08|864.84|860.84|865.11|861.11|864.82|860.82|21
1619517080000|2021-04-27 09:51:20|864.85|860.85|864.74|860.74|864.91|860.91|864.74|860.74|29
1619517090000|2021-04-27 09:51:30|864.75|860.75|864.64|860.64|864.8|860.8|864.57|860.57|27
1619517100000|2021-04-27 09:51:40|864.65|860.65|864.69|860.69|864.72|860.72|864.65|860.65|20
1619517110000|2021-04-27 09:51:50|864.68|860.68|864.8|860.8|864.82|860.82|864.59|860.59|18
1619517120000|2021-04-27 09:52:00|864.81|860.81|865.04|861.04|865.06|861.06|864.81|860.81|19
1619517130000|2021-04-27 09:52:10|865.03|861.03|865.16|861.16|865.16|861.16|865.03|861.03|27
1619517140000|2021-04-27 09:52:20|865.14|861.14|865.12|861.12|865.14|861.14|865.11|861.11|7
1619517150000|2021-04-27 09:52:30|865.1|861.1|864.74|860.74|865.1|861.1|864.72|860.72|19
1619517160000|2021-04-27 09:52:40|864.73|860.73|864.65|860.65|864.93|860.93|864.65|860.65|26
1619517170000|2021-04-27 09:52:50|864.67|860.67|864.87|860.87|864.87|860.87|864.67|860.67|24
1619517180000|2021-04-27 09:53:00|864.89|860.89|865.16|861.16|865.21|861.21|864.89|860.89|21
1619517190000|2021-04-27 09:53:10|865.23|861.23|865.39|861.39|865.43|861.43|865.23|861.23|26
1619517200000|2021-04-27 09:53:20|865.38|861.38|865.52|861.52|865.54|861.54|865.32|861.32|28
1619517210000|2021-04-27 09:53:30|865.51|861.51|865.3|861.3|865.57|861.57|865.29|861.29|20
1619517220000|2021-04-27 09:53:40|865.31|861.31|865.3|861.3|865.36|861.36|865.3|861.3|17
1619517230000|2021-04-27 09:53:50|865.28|861.28|865.07|861.07|865.28|861.28|864.86|860.86|24
1619517240000|2021-04-27 09:54:00|865.09|861.09|865.14|861.14|865.22|861.22|864.9|860.9|32
1619517250000|2021-04-27 09:54:10|865.05|861.05|865.3|861.3|865.35|861.35|865.05|861.05|29
1619517260000|2021-04-27 09:54:20|865.31|861.31|865.24|861.24|865.39|861.39|865.24|861.24|25
1619517270000|2021-04-27 09:54:30|865.25|861.25|864.98|860.98|865.26|861.26|864.9|860.9|27
1619517280000|2021-04-27 09:54:40|865.04|861.04|864.98|860.98|865.3|861.3|864.98|860.98|26
1619517290000|2021-04-27 09:54:50|864.97|860.97|865.19|861.19|865.34|861.34|864.96|860.96|22
1619517300000|2021-04-27 09:55:00|865.18|861.18|865.19|861.19|865.22|861.22|865.16|861.16|15
1619517310000|2021-04-27 09:55:10|865.2|861.2|864.97|860.97|865.21|861.21|864.88|860.88|29
1619517320000|2021-04-27 09:55:20|865.02|861.02|864.93|860.93|865.02|861.02|864.92|860.92|27
1619517330000|2021-04-27 09:55:30|864.94|860.94|865.05|861.05|865.17|861.17|864.94|860.94|20
1619517340000|2021-04-27 09:55:40|865.04|861.04|865.01|861.01|865.04|861.04|864.96|860.96|21
1619517350000|2021-04-27 09:55:50|864.99|860.99|864.87|860.87|864.99|860.99|864.54|860.54|30
1619517360000|2021-04-27 09:56:00|864.8|860.8|864.29|860.29|865|861|864.18|860.18|26
1619517370000|2021-04-27 09:56:10|864.26|860.26|863.86|859.86|864.26|860.26|863.78|859.78|27
1619517380000|2021-04-27 09:56:20|863.81|859.81|863.79|859.79|864.04|860.04|863.77|859.77|21
1619517390000|2021-04-27 09:56:30|863.77|859.77|863.75|859.75|863.79|859.79|863.72|859.72|8
1619517400000|2021-04-27 09:56:40|863.76|859.76|863.21|859.21|863.77|859.77|863.19|859.19|23
1619517410000|2021-04-27 09:56:50|863.19|859.19|863.08|859.08|863.2|859.2|863|859|20
1619517420000|2021-04-27 09:57:00|863.06|859.06|862.99|858.99|863.06|859.06|862.99|858.99|2
1619517430000|2021-04-27 09:57:10|863|859|862.38|858.38|863|859|862.38|858.38|9
1619517440000|2021-04-27 09:57:20|862.52|858.52|862|858|862.61|858.61|861.99|857.99|17
1619517450000|2021-04-27 09:57:30|862.03|858.03|861.7|857.7|862.18|858.18|861.63|857.63|21
1619517460000|2021-04-27 09:57:40|861.69|857.69|861.65|857.65|861.71|857.71|861.62|857.62|22
1619517470000|2021-04-27 09:57:50|861.64|857.64|862.2|858.2|862.29|858.29|861.64|857.64|27
1619517480000|2021-04-27 09:58:00|862.21|858.21|861.65|857.65|862.24|858.24|861.61|857.61|27
1619517490000|2021-04-27 09:58:10|861.64|857.64|862.04|858.04|862.04|858.04|861.64|857.64|28
1619517500000|2021-04-27 09:58:20|862.1|858.1|861.9|857.9|862.16|858.16|861.89|857.89|27
1619517510000|2021-04-27 09:58:30|861.89|857.89|861.16|857.16|861.9|857.9|861.12|857.12|25
1619517520000|2021-04-27 09:58:40|861.18|857.18|861.38|857.38|861.45|857.45|861.16|857.16|32
1619517530000|2021-04-27 09:58:50|861.37|857.37|861.57|857.57|861.61|857.61|861.37|857.37|22
1619517540000|2021-04-27 09:59:00|861.56|857.56|861.12|857.12|861.56|857.56|860.79|856.79|28
1619517550000|2021-04-27 09:59:10|861.08|857.08|860.94|856.94|861.12|857.12|860.82|856.82|32
1619517560000|2021-04-27 09:59:20|860.99|856.99|861.53|857.53|861.61|857.61|860.97|856.97|26
1619517570000|2021-04-27 09:59:30|861.52|857.52|861.26|857.26|861.61|857.61|861.23|857.23|34
1619517580000|2021-04-27 09:59:40|861.24|857.24|861.19|857.19|861.24|857.24|861.06|857.06|20
1619517590000|2021-04-27 09:59:50|861.17|857.17|860.98|856.98|861.18|857.18|860.98|856.98|16
1619517600000|2021-04-27 10:00:00|860.97|856.97|860.9|856.9|860.99|856.99|860.74|856.74|22
1619517610000|2021-04-27 10:00:10|860.93|856.93|860.94|856.94|860.97|856.97|860.89|856.89|23
1619517620000|2021-04-27 10:00:20|860.95|856.95|860.94|856.94|860.99|856.99|860.91|856.91|18
1619517630000|2021-04-27 10:00:30|860.98|856.98|860.72|856.72|860.98|856.98|860.7|856.7|17
1619517640000|2021-04-27 10:00:40|860.71|856.71|860.87|856.87|860.87|856.87|860.71|856.71|14
1619517650000|2021-04-27 10:00:50|860.86|856.86|860.29|856.29|860.86|856.86|860.29|856.29|20
1619517660000|2021-04-27 10:01:00|860.31|856.31|860.61|856.61|860.66|856.66|860.28|856.28|21
1619517670000|2021-04-27 10:01:10|860.62|856.62|860.59|856.59|860.62|856.62|860.52|856.52|17
1619517680000|2021-04-27 10:01:20|860.6|856.6|860.4|856.4|860.6|856.6|860.4|856.4|18
1619517690000|2021-04-27 10:01:30|860.39|856.39|860.79|856.79|860.79|856.79|860.16|856.16|25
1619517700000|2021-04-27 10:01:40|860.78|856.78|861.14|857.14|861.18|857.18|860.78|856.78|28
1619517710000|2021-04-27 10:01:50|861.15|857.15|860.93|856.93|861.15|857.15|860.91|856.91|24
1619517720000|2021-04-27 10:02:00|860.92|856.92|860.53|856.53|860.92|856.92|860.53|856.53|14
1619517730000|2021-04-27 10:02:10|860.54|856.54|860.6|856.6|860.65|856.65|860.54|856.54|8
1619517740000|2021-04-27 10:02:20|860.62|856.62|860.45|856.45|860.65|856.65|860.45|856.45|16
1619517750000|2021-04-27 10:02:30|860.42|856.42|860.6|856.6|860.75|856.75|860.35|856.35|30
1619517760000|2021-04-27 10:02:40|860.53|856.53|860.62|856.62|860.62|856.62|860.5|856.5|16
1619517770000|2021-04-27 10:02:50|860.64|856.64|860.88|856.88|861.05|857.05|860.64|856.64|26
1619517780000|2021-04-27 10:03:00|860.93|856.93|860.91|856.91|860.93|856.93|860.88|856.88|17
1619517790000|2021-04-27 10:03:10|860.92|856.92|860.96|856.96|861.06|857.06|860.87|856.87|27
1619517800000|2021-04-27 10:03:20|860.97|856.97|861.87|857.87|861.87|857.87|860.97|856.97|28
1619517810000|2021-04-27 10:03:30|861.88|857.88|862.3|858.3|862.37|858.37|861.87|857.87|30
1619517820000|2021-04-27 10:03:40|862.31|858.31|862.33|858.33|862.38|858.38|862.28|858.28|13
1619517830000|2021-04-27 10:03:50|862.32|858.32|861.95|857.95|862.32|858.32|861.91|857.91|24
1619517840000|2021-04-27 10:04:00|861.96|857.96|862.32|858.32|862.33|858.33|861.89|857.89|24
1619517850000|2021-04-27 10:04:10|862.34|858.34|862.63|858.63|862.66|858.66|862.29|858.29|26
1619517860000|2021-04-27 10:04:20|862.67|858.67|863.02|859.02|863.02|859.02|862.66|858.66|25
1619517870000|2021-04-27 10:04:30|863.03|859.03|863.32|859.32|863.35|859.35|863.02|859.02|19
1619517880000|2021-04-27 10:04:40|863.33|859.33|863.57|859.57|863.57|859.57|863.33|859.33|15
1619517890000|2021-04-27 10:04:50|863.62|859.62|863.82|859.82|863.83|859.83|863.61|859.61|15
1619517900000|2021-04-27 10:05:00|863.81|859.81|864.17|860.17|864.18|860.18|863.81|859.81|16
1619517910000|2021-04-27 10:05:10|864.27|860.27|864.34|860.34|864.39|860.39|864.27|860.27|28
1619517920000|2021-04-27 10:05:20|864.32|860.32|865.06|861.06|865.16|861.16|864.26|860.26|28
1619517930000|2021-04-27 10:05:30|865.12|861.12|864.85|860.85|865.16|861.16|864.69|860.69|35
1619517940000|2021-04-27 10:05:40|865|861|864.85|860.85|865.08|861.08|864.85|860.85|29
1619517950000|2021-04-27 10:05:50|864.84|860.84|865.21|861.21|865.25|861.25|864.84|860.84|26
1619517960000|2021-04-27 10:06:00|865.2|861.2|865.22|861.22|865.22|861.22|865|861|23
1619517970000|2021-04-27 10:06:10|865.23|861.23|865.64|861.64|865.72|861.72|865.23|861.23|23
1619517980000|2021-04-27 10:06:20|865.69|861.69|865.89|861.89|865.89|861.89|865.67|861.67|20
1619517990000|2021-04-27 10:06:30|865.94|861.94|866.08|862.08|866.08|862.08|865.9|861.9|17
1619518000000|2021-04-27 10:06:40|866.26|862.26|866.08|862.08|866.27|862.27|865.85|861.85|24
1619518010000|2021-04-27 10:06:50|866.06|862.06|865.64|861.64|866.06|862.06|865.64|861.64|23
1619518020000|2021-04-27 10:07:00|865.61|861.61|865.25|861.25|865.62|861.62|865.14|861.14|22
1619518030000|2021-04-27 10:07:10|865.2|861.2|864.31|860.31|865.2|861.2|864.3|860.3|20
1619518040000|2021-04-27 10:07:20|864.33|860.33|864.3|860.3|864.45|860.45|864.3|860.3|30
1619518050000|2021-04-27 10:07:30|864.29|860.29|863.71|859.71|864.3|860.3|863.7|859.7|22
1619518060000|2021-04-27 10:07:40|863.7|859.7|863.78|859.78|863.86|859.86|863.62|859.62|27
1619518070000|2021-04-27 10:07:50|863.75|859.75|863.64|859.64|864|860|863.64|859.64|31
1619518080000|2021-04-27 10:08:00|863.67|859.67|863.55|859.55|863.67|859.67|863.41|859.41|18
1619518090000|2021-04-27 10:08:10|863.57|859.57|864.58|860.58|864.62|860.62|863.56|859.56|30
1619518100000|2021-04-27 10:08:20|864.59|860.59|864.64|860.64|864.75|860.75|864.59|860.59|20
1619518110000|2021-04-27 10:08:30|864.63|860.63|864.35|860.35|864.69|860.69|864.23|860.23|20
1619518120000|2021-04-27 10:08:40|864.36|860.36|864|860|864.42|860.42|864|860|23
1619518130000|2021-04-27 10:08:50|863.99|859.99|863.85|859.85|864.02|860.02|863.79|859.79|17
1619518140000|2021-04-27 10:09:00|863.84|859.84|863.61|859.61|863.87|859.87|863.54|859.54|30
1619518150000|2021-04-27 10:09:10|863.56|859.56|864.15|860.15|864.15|860.15|863.54|859.54|24
1619518160000|2021-04-27 10:09:20|864.06|860.06|864.08|860.08|864.2|860.2|864.03|860.03|22
1619518170000|2021-04-27 10:09:30|864.13|860.13|864.17|860.17|864.25|860.25|864.01|860.01|28
1619518180000|2021-04-27 10:09:40|864.36|860.36|864.55|860.55|864.65|860.65|864.36|860.36|24
1619518190000|2021-04-27 10:09:50|864.53|860.53|864.6|860.6|864.65|860.65|864.1|860.1|26
1619518200000|2021-04-27 10:10:00|864.61|860.61|864.85|860.85|865.02|861.02|864.6|860.6|28
1619518210000|2021-04-27 10:10:10|864.88|860.88|864.89|860.89|864.94|860.94|864.84|860.84|17
1619518220000|2021-04-27 10:10:20|864.9|860.9|864.65|860.65|864.9|860.9|864.47|860.47|22
1619518230000|2021-04-27 10:10:30|864.64|860.64|865.15|861.15|865.19|861.19|864.6|860.6|26
1619518240000|2021-04-27 10:10:40|865.16|861.16|865.07|861.07|865.16|861.16|865.03|861.03|23
1619518250000|2021-04-27 10:10:50|865.08|861.08|864.84|860.84|865.11|861.11|864.83|860.83|21
1619518260000|2021-04-27 10:11:00|864.86|860.86|864.92|860.92|864.92|860.92|864.84|860.84|17
1619518270000|2021-04-27 10:11:10|865|861|865.22|861.22|865.25|861.25|865|861|24
1619518280000|2021-04-27 10:11:20|865.21|861.21|865.06|861.06|865.21|861.21|865|861|21
1619518290000|2021-04-27 10:11:30|865.04|861.04|864.89|860.89|865.04|861.04|864.83|860.83|29
1619518300000|2021-04-27 10:11:40|864.87|860.87|864.82|860.82|864.93|860.93|864.75|860.75|26
1619518310000|2021-04-27 10:11:50|864.87|860.87|864.62|860.62|864.87|860.87|864.52|860.52|21
1619518320000|2021-04-27 10:12:00|864.52|860.52|864.48|860.48|864.62|860.62|864.29|860.29|21
1619518330000|2021-04-27 10:12:10|864.5|860.5|864.48|860.48|864.5|860.5|864.47|860.47|9
1619518340000|2021-04-27 10:12:20|864.4|860.4|864.31|860.31|864.49|860.49|864.21|860.21|15
1619518350000|2021-04-27 10:12:30|864.24|860.24|864.23|860.23|864.25|860.25|864.11|860.11|22
1619518360000|2021-04-27 10:12:40|864.25|860.25|864.59|860.59|864.67|860.67|864.23|860.23|16
1619518370000|2021-04-27 10:12:50|864.67|860.67|864.98|860.98|864.98|860.98|864.55|860.55|26
1619518380000|2021-04-27 10:13:00|864.99|860.99|864.99|860.99|865.04|861.04|864.98|860.98|13
1619518390000|2021-04-27 10:13:10|865.02|861.02|864.69|860.69|865.11|861.11|864.69|860.69|27
1619518400000|2021-04-27 10:13:20|864.7|860.7|864.2|860.2|864.7|860.7|864.2|860.2|28
1619518410000|2021-04-27 10:13:30|864.23|860.23|864.18|860.18|864.26|860.26|864.18|860.18|15
1619518420000|2021-04-27 10:13:40|864.21|860.21|864.17|860.17|864.24|860.24|864.16|860.16|17
1619518430000|2021-04-27 10:13:50|864.19|860.19|863.9|859.9|864.19|860.19|863.82|859.82|27
1619518440000|2021-04-27 10:14:00|863.88|859.88|863.96|859.96|863.98|859.98|863.86|859.86|27
1619518450000|2021-04-27 10:14:10|864.08|860.08|864.02|860.02|864.17|860.17|863.91|859.91|32
1619518460000|2021-04-27 10:14:20|864.04|860.04|864.1|860.1|864.11|860.11|864.02|860.02|19
1619518470000|2021-04-27 10:14:30|864.09|860.09|864.63|860.63|864.64|860.64|864.07|860.07|26
1619518480000|2021-04-27 10:14:40|864.55|860.55|864.59|860.59|864.62|860.62|864.52|860.52|18
1619518490000|2021-04-27 10:14:50|864.6|860.6|864.95|860.95|864.96|860.96|864.59|860.59|13
1619518500000|2021-04-27 10:15:00|864.96|860.96|864.58|860.58|865.36|861.36|863.7|859.7|33
1619518510000|2021-04-27 10:15:10|864.56|860.56|864.31|860.31|864.65|860.65|864.16|860.16|18
1619518520000|2021-04-27 10:15:20|864.3|860.3|864.14|860.14|864.31|860.31|864.14|860.14|20
1619518530000|2021-04-27 10:15:30|864.13|860.13|863.86|859.86|864.14|860.14|863.8|859.8|15
1619518540000|2021-04-27 10:15:40|863.91|859.91|863.83|859.83|863.96|859.96|863.77|859.77|15
1619518550000|2021-04-27 10:15:50|863.84|859.84|863.43|859.43|863.84|859.84|863.43|859.43|17
1619518560000|2021-04-27 10:16:00|863.42|859.42|863.38|859.38|863.45|859.45|863.38|859.38|11
1619518570000|2021-04-27 10:16:10|863.39|859.39|862.41|858.41|863.39|859.39|862.29|858.29|28
1619518580000|2021-04-27 10:16:20|862.52|858.52|862.04|858.04|862.66|858.66|861.98|857.98|27
1619518590000|2021-04-27 10:16:30|862.08|858.08|861.91|857.91|862.08|858.08|861.75|857.75|29
1619518600000|2021-04-27 10:16:40|861.9|857.9|861.78|857.78|862.07|858.07|861.74|857.74|18
1619518610000|2021-04-27 10:16:50|861.79|857.79|861.46|857.46|861.79|857.79|861.46|857.46|15
1619518620000|2021-04-27 10:17:00|861.47|857.47|861.26|857.26|861.55|857.55|861.26|857.26|21
1619518630000|2021-04-27 10:17:10|861.24|857.24|861.23|857.23|861.24|857.24|861.09|857.09|22
1619518640000|2021-04-27 10:17:20|861.24|857.24|861.24|857.24|861.26|857.26|861.23|857.23|16
1619518650000|2021-04-27 10:17:30|861.25|857.25|861.08|857.08|861.34|857.34|861.08|857.08|25
1619518660000|2021-04-27 10:17:40|861.02|857.02|861.22|857.22|861.22|857.22|861.02|857.02|10
1619518670000|2021-04-27 10:17:50|861.23|857.23|861.12|857.12|861.23|857.23|861.12|857.12|15
1619518680000|2021-04-27 10:18:00|861.13|857.13|861.49|857.49|861.54|857.54|861.11|857.11|16
1619518690000|2021-04-27 10:18:10|861.44|857.44|861.31|857.31|861.44|857.44|861.22|857.22|17
1619518700000|2021-04-27 10:18:20|861.39|857.39|861.44|857.44|861.45|857.45|861.35|857.35|10
1619518710000|2021-04-27 10:18:30|861.45|857.45|861.47|857.47|861.47|857.47|861.44|857.44|4
1619518720000|2021-04-27 10:18:40|861.5|857.5|861.62|857.62|861.63|857.63|861.44|857.44|23
1619518730000|2021-04-27 10:18:50|861.61|857.61|861.3|857.3|861.61|857.61|861.28|857.28|23
1619518740000|2021-04-27 10:19:00|861.31|857.31|861.33|857.33|861.33|857.33|861.17|857.17|20
1619518750000|2021-04-27 10:19:10|861.38|857.38|861.45|857.45|861.45|857.45|861.27|857.27|17
1619518760000|2021-04-27 10:19:20|861.51|857.51|861.61|857.61|861.62|857.62|861.48|857.48|20
1619518770000|2021-04-27 10:19:30|861.64|857.64|861.69|857.69|861.69|857.69|861.55|857.55|22
1619518780000|2021-04-27 10:19:40|861.67|857.67|861.66|857.66|861.7|857.7|861.66|857.66|6
1619518790000|2021-04-27 10:19:50|861.34|857.34|861.19|857.19|861.39|857.39|861.17|857.17|19
1619518800000|2021-04-27 10:20:00|861.21|857.21|861.3|857.3|861.3|857.3|861.06|857.06|11
1619518810000|2021-04-27 10:20:10|861.19|857.19|861.31|857.31|861.6|857.6|861.19|857.19|32
1619518820000|2021-04-27 10:20:20|861.3|857.3|861.21|857.21|861.3|857.3|861.13|857.13|27
1619518830000|2021-04-27 10:20:30|861.16|857.16|861.45|857.45|861.45|857.45|861.14|857.14|21
1619518840000|2021-04-27 10:20:40|861.44|857.44|861.74|857.74|861.76|857.76|861.44|857.44|18
1619518850000|2021-04-27 10:20:50|861.72|857.72|861.73|857.73|861.76|857.76|861.72|857.72|9
1619518860000|2021-04-27 10:21:00|861.71|857.71|861.98|857.98|862|858|861.71|857.71|17
1619518870000|2021-04-27 10:21:10|862.07|858.07|862.58|858.58|862.59|858.59|862.04|858.04|22
1619518880000|2021-04-27 10:21:20|862.56|858.56|862.57|858.57|862.6|858.6|862.45|858.45|12
1619518890000|2021-04-27 10:21:30|862.56|858.56|862.3|858.3|862.63|858.63|861.96|857.96|25
1619518900000|2021-04-27 10:21:40|862.25|858.25|862.1|858.1|862.25|858.25|862.1|858.1|18
1619518910000|2021-04-27 10:21:50|862.16|858.16|861.01|857.01|862.16|858.16|861|857|31
1619518920000|2021-04-27 10:22:00|861|857|860.72|856.72|861.01|857.01|860.7|856.7|25
1619518930000|2021-04-27 10:22:10|860.7|856.7|860.5|856.5|860.71|856.71|860.47|856.47|29
1619518940000|2021-04-27 10:22:20|860.46|856.46|860.09|856.09|860.46|856.46|860.09|856.09|19
1619518950000|2021-04-27 10:22:30|860.08|856.08|860.05|856.05|860.15|856.15|860.05|856.05|15
1619518960000|2021-04-27 10:22:40|860.06|856.06|860.03|856.03|860.08|856.08|860.03|856.03|20
1619518970000|2021-04-27 10:22:50|860.15|856.15|861.1|857.1|861.54|857.54|860.15|856.15|37
1619518980000|2021-04-27 10:23:00|861.07|857.07|861.56|857.56|861.56|857.56|860.97|856.97|31
1619518990000|2021-04-27 10:23:10|861.59|857.59|861.74|857.74|861.95|857.95|861.55|857.55|24
1619519000000|2021-04-27 10:23:20|861.77|857.77|861.74|857.74|862.32|858.32|861.63|857.63|30
1619519010000|2021-04-27 10:23:30|861.85|857.85|862.84|858.84|862.84|858.84|861.85|857.85|36
1619519020000|2021-04-27 10:23:40|862.76|858.76|862.89|858.89|862.93|858.93|862.32|858.32|34
1619519030000|2021-04-27 10:23:50|862.87|858.87|862.7|858.7|862.87|858.87|862.64|858.64|26
1619519040000|2021-04-27 10:24:00|862.69|858.69|863.11|859.11|863.12|859.12|862.67|858.67|32
1619519050000|2021-04-27 10:24:10|863.12|859.12|863.62|859.62|863.68|859.68|863.04|859.04|26
1619519060000|2021-04-27 10:24:20|863.58|859.58|863.05|859.05|863.61|859.61|863.05|859.05|18
1619519070000|2021-04-27 10:24:30|863.02|859.02|863.06|859.06|863.07|859.07|862.74|858.74|21
1619519080000|2021-04-27 10:24:40|863.08|859.08|863.49|859.49|863.49|859.49|863.08|859.08|19
1619519090000|2021-04-27 10:24:50|863.46|859.46|863.63|859.63|863.68|859.68|863.14|859.14|23
1619519100000|2021-04-27 10:25:00|863.51|859.51|863.97|859.97|863.97|859.97|863.47|859.47|21
1619519110000|2021-04-27 10:25:10|863.99|859.99|864.36|860.36|864.36|860.36|863.99|859.99|24
1619519120000|2021-04-27 10:25:20|864.37|860.37|864.81|860.81|864.83|860.83|864.32|860.32|20
1619519130000|2021-04-27 10:25:30|864.82|860.82|864.8|860.8|864.85|860.85|864.8|860.8|4
1619519140000|2021-04-27 10:25:40|864.81|860.81|864.76|860.76|864.9|860.9|864.76|860.76|16
1619519150000|2021-04-27 10:25:50|864.75|860.75|864.95|860.95|864.95|860.95|864.75|860.75|11
1619519160000|2021-04-27 10:26:00|864.96|860.96|865.13|861.13|865.15|861.15|864.96|860.96|12
1619519170000|2021-04-27 10:26:10|865.12|861.12|864.77|860.77|865.14|861.14|864.77|860.77|20
1619519180000|2021-04-27 10:26:20|864.78|860.78|864.89|860.89|864.91|860.91|864.77|860.77|24
1619519190000|2021-04-27 10:26:30|864.92|860.92|865.08|861.08|865.12|861.12|864.87|860.87|30
1619519200000|2021-04-27 10:26:40|865.07|861.07|864.59|860.59|865.08|861.08|864.51|860.51|26
1619519210000|2021-04-27 10:26:50|864.6|860.6|864.67|860.67|864.68|860.68|864.5|860.5|8
1619519220000|2021-04-27 10:27:00|864.69|860.69|864.71|860.71|864.75|860.75|864.68|860.68|9
1619519230000|2021-04-27 10:27:10|864.62|860.62|865.12|861.12|865.12|861.12|864.62|860.62|21
1619519240000|2021-04-27 10:27:20|865.11|861.11|865.65|861.65|865.72|861.72|865.1|861.1|24
1619519250000|2021-04-27 10:27:30|865.66|861.66|865.71|861.71|865.71|861.71|865.66|861.66|8
1619519260000|2021-04-27 10:27:40|865.7|861.7|865.89|861.89|865.89|861.89|865.66|861.66|6
1619519270000|2021-04-27 10:27:50|865.88|861.88|866.4|862.4|866.4|862.4|865.83|861.83|23
1619519280000|2021-04-27 10:28:00|866.39|862.39|866.49|862.49|866.56|862.56|866.39|862.39|17
1619519290000|2021-04-27 10:28:10|866.48|862.48|866.4|862.4|866.48|862.48|866.27|862.27|20
1619519300000|2021-04-27 10:28:20|866.39|862.39|866.04|862.04|866.4|862.4|865.77|861.77|26
1619519310000|2021-04-27 10:28:30|866.09|862.09|866.31|862.31|866.38|862.38|866.04|862.04|26
1619519320000|2021-04-27 10:28:40|866.25|862.25|866.25|862.25|866.32|862.32|866.22|862.22|26
1619519330000|2021-04-27 10:28:50|866.24|862.24|866.23|862.23|866.28|862.28|866.09|862.09|24
1619519340000|2021-04-27 10:29:00|866.24|862.24|866.52|862.52|866.53|862.53|866.23|862.23|25
1619519350000|2021-04-27 10:29:10|866.51|862.51|866.43|862.43|866.6|862.6|866.27|862.27|30
1619519360000|2021-04-27 10:29:20|866.38|862.38|865.9|861.9|866.46|862.46|865.79|861.79|33
1619519370000|2021-04-27 10:29:30|865.89|861.89|866.2|862.2|866.2|862.2|865.84|861.84|26
1619519380000|2021-04-27 10:29:40|866.23|862.23|866.34|862.34|866.34|862.34|866.18|862.18|18
1619519390000|2021-04-27 10:29:50|866.32|862.32|866.13|862.13|866.35|862.35|866.01|862.01|24
1619519400000|2021-04-27 10:30:00|866.14|862.14|866.14|862.14|866.43|862.43|866.14|862.14|30
1619519410000|2021-04-27 10:30:10|866.1|862.1|865.76|861.76|866.1|862.1|865.76|861.76|22
1619519420000|2021-04-27 10:30:20|865.79|861.79|865.72|861.72|865.79|861.79|865.67|861.67|18
1619519430000|2021-04-27 10:30:30|865.67|861.67|865.81|861.81|865.93|861.93|865.67|861.67|15
1619519440000|2021-04-27 10:30:40|865.76|861.76|865.57|861.57|865.78|861.78|865.57|861.57|16
1619519450000|2021-04-27 10:30:50|865.58|861.58|865.59|861.59|865.6|861.6|865.58|861.58|4
1619519460000|2021-04-27 10:31:00|865.6|861.6|865.6|861.6|865.62|861.62|865.58|861.58|8
1619519470000|2021-04-27 10:31:10|865.61|861.61|865.61|861.61|865.61|861.61|865.6|861.6|3
1619519480000|2021-04-27 10:31:20|865.6|861.6|865.61|861.61|865.61|861.61|865.6|861.6|4
1619519490000|2021-04-27 10:31:30|865.62|861.62|865.62|861.62|865.63|861.63|865.6|861.6|6
1619519500000|2021-04-27 10:31:40|865.6|861.6|865.54|861.54|865.6|861.6|865.54|861.54|5
1619519510000|2021-04-27 10:31:50|865.55|861.55|866.1|862.1|866.12|862.12|865.54|861.54|31
1619519520000|2021-04-27 10:32:00|866.12|862.12|866.1|862.1|866.12|862.12|866|862|13
1619519530000|2021-04-27 10:32:10|866.11|862.11|866.3|862.3|866.47|862.47|866.1|862.1|17
1619519540000|2021-04-27 10:32:20|866.19|862.19|866.01|862.01|866.2|862.2|866.01|862.01|18
1619519550000|2021-04-27 10:32:30|866|862|866.01|862.01|866.04|862.04|866|862|6
1619519560000|2021-04-27 10:32:40|866.02|862.02|865.6|861.6|866.02|862.02|865.6|861.6|13
1619519570000|2021-04-27 10:32:50|865.59|861.59|864.95|860.95|865.59|861.59|864.95|860.95|17
1619519580000|2021-04-27 10:33:00|864.97|860.97|864.93|860.93|864.99|860.99|864.9|860.9|15
1619519590000|2021-04-27 10:33:10|864.94|860.94|865.35|861.35|865.35|861.35|864.68|860.68|28
1619519600000|2021-04-27 10:33:20|865.33|861.33|865.5|861.5|865.63|861.63|865.32|861.32|19
1619519610000|2021-04-27 10:33:30|865.49|861.49|865.26|861.26|865.59|861.59|865.26|861.26|22
1619519620000|2021-04-27 10:33:40|865.25|861.25|865.08|861.08|865.29|861.29|865.07|861.07|21
1619519630000|2021-04-27 10:33:50|865.07|861.07|865.13|861.13|865.17|861.17|865.06|861.06|7
1619519640000|2021-04-27 10:34:00|865.18|861.18|865.15|861.15|865.18|861.18|865.1|861.1|14
1619519650000|2021-04-27 10:34:10|865.1|861.1|865.16|861.16|865.16|861.16|865.1|861.1|6
1619519660000|2021-04-27 10:34:20|865.11|861.11|865.2|861.2|865.2|861.2|865|861|15
1619519670000|2021-04-27 10:34:30|865.15|861.15|865.51|861.51|865.65|861.65|865.15|861.15|19
1619519680000|2021-04-27 10:34:40|865.56|861.56|865.12|861.12|865.56|861.56|864.93|860.93|8
1619519690000|2021-04-27 10:34:50|865.11|861.11|864.63|860.63|865.11|861.11|864.56|860.56|28
1619519700000|2021-04-27 10:35:00|864.56|860.56|864.01|860.01|864.67|860.67|864|860|34
1619519710000|2021-04-27 10:35:10|864|860|863.76|859.76|864.04|860.04|863.76|859.76|22
1619519720000|2021-04-27 10:35:20|863.75|859.75|863.37|859.37|863.76|859.76|863.37|859.37|12
1619519730000|2021-04-27 10:35:30|863.38|859.38|863.09|859.09|863.53|859.53|863.07|859.07|14
1619519740000|2021-04-27 10:35:40|863.06|859.06|862.95|858.95|863.13|859.13|862.94|858.94|18
1619519750000|2021-04-27 10:35:50|862.94|858.94|862.87|858.87|862.99|858.99|862.87|858.87|12
1619519760000|2021-04-27 10:36:00|862.88|858.88|863.21|859.21|863.25|859.25|862.88|858.88|22
1619519770000|2021-04-27 10:36:10|863.2|859.2|863.19|859.19|863.26|859.26|863.19|859.19|16
1619519780000|2021-04-27 10:36:20|863.24|859.24|863.32|859.32|863.32|859.32|863.21|859.21|25
1619519790000|2021-04-27 10:36:30|863.31|859.31|863.37|859.37|863.38|859.38|863.28|859.28|25
1619519800000|2021-04-27 10:36:40|863.36|859.36|863.35|859.35|863.39|859.39|863.3|859.3|16
1619519810000|2021-04-27 10:36:50|863.39|859.39|863.26|859.26|863.39|859.39|863.26|859.26|17
1619519820000|2021-04-27 10:37:00|863.25|859.25|863.36|859.36|863.4|859.4|863.21|859.21|20
1619519830000|2021-04-27 10:37:10|863.35|859.35|863.52|859.52|863.95|859.95|863.35|859.35|27
1619519840000|2021-04-27 10:37:20|863.96|859.96|863.99|859.99|864.02|860.02|863.96|859.96|8
1619519850000|2021-04-27 10:37:30|864|860|863.87|859.87|864.27|860.27|863.86|859.86|25
1619519860000|2021-04-27 10:37:40|863.82|859.82|863.64|859.64|863.82|859.82|863.62|859.62|19
1619519870000|2021-04-27 10:37:50|863.65|859.65|863.66|859.66|863.73|859.73|863.64|859.64|22
1619519880000|2021-04-27 10:38:00|863.65|859.65|863.94|859.94|863.94|859.94|863.65|859.65|20
1619519890000|2021-04-27 10:38:10|863.97|859.97|864.11|860.11|864.11|860.11|863.9|859.9|24
1619519900000|2021-04-27 10:38:20|864.08|860.08|863.73|859.73|864.14|860.14|863.73|859.73|21
1619519910000|2021-04-27 10:38:30|863.74|859.74|863.77|859.77|863.93|859.93|863.73|859.73|20
1619519920000|2021-04-27 10:38:40|863.78|859.78|864.23|860.23|864.57|860.57|863.78|859.78|24
1619519930000|2021-04-27 10:38:50|864.41|860.41|864.33|860.33|864.46|860.46|864.29|860.29|24
1619519940000|2021-04-27 10:39:00|864.32|860.32|864.65|860.65|864.65|860.65|864.32|860.32|6
1619519950000|2021-04-27 10:39:10|864.63|860.63|864.52|860.52|864.63|860.63|864.52|860.52|5
1619519960000|2021-04-27 10:39:20|864.6|860.6|864.58|860.58|864.6|860.6|864.58|860.58|7
1619519970000|2021-04-27 10:39:30|864.59|860.59|864.59|860.59|864.59|860.59|864.59|860.59|1
1619519980000|2021-04-27 10:39:40|864.57|860.57|864.27|860.27|864.57|860.57|864.27|860.27|13
1619519990000|2021-04-27 10:39:50|864.22|860.22|864.05|860.05|864.22|860.22|864.03|860.03|18
1619520000000|2021-04-27 10:40:00|864.06|860.06|864.06|860.06|864.06|860.06|864.06|860.06|1
1619520010000|2021-04-27 10:40:10|864.04|860.04|864.12|860.12|864.12|860.12|864.03|860.03|4
1619520020000|2021-04-27 10:40:20|864.28|860.28|864.21|860.21|864.39|860.39|864.04|860.04|16
1619520030000|2021-04-27 10:40:30|864.59|860.59|864.6|860.6|864.6|860.6|864.56|860.56|5
1619520040000|2021-04-27 10:40:40|864.68|860.68|864.59|860.59|864.68|860.68|864.59|860.59|14
1619520050000|2021-04-27 10:40:50|864.61|860.61|864.64|860.64|864.64|860.64|864.59|860.59|9
1619520060000|2021-04-27 10:41:00|864.65|860.65|864.76|860.76|864.76|860.76|864.65|860.65|2
1619520070000|2021-04-27 10:41:10|864.77|860.77|864.79|860.79|864.79|860.79|864.76|860.76|5
1619520080000|2021-04-27 10:41:20|864.76|860.76|864.51|860.51|864.86|860.86|864.47|860.47|10
1619520090000|2021-04-27 10:41:30|864.49|860.49|864.36|860.36|864.49|860.49|864.06|860.06|26
1619520100000|2021-04-27 10:41:40|864.45|860.45|864.56|860.56|864.56|860.56|864.43|860.43|14
1619520110000|2021-04-27 10:41:50|864.58|860.58|864.59|860.59|864.62|860.62|864.46|860.46|19
1619520120000|2021-04-27 10:42:00|864.64|860.64|864.26|860.26|864.73|860.73|864.26|860.26|29
1619520130000|2021-04-27 10:42:10|864.28|860.28|864.12|860.12|864.38|860.38|864.12|860.12|16
1619520140000|2021-04-27 10:42:20|864.11|860.11|864.17|860.17|864.19|860.19|864.09|860.09|10
1619520150000|2021-04-27 10:42:30|864.16|860.16|864.15|860.15|864.17|860.17|864.13|860.13|9
1619520160000|2021-04-27 10:42:40|864.13|860.13|864.1|860.1|864.13|860.13|864.04|860.04|12
1619520170000|2021-04-27 10:42:50|864.18|860.18|864.51|860.51|864.58|860.58|864.18|860.18|25
1619520180000|2021-04-27 10:43:00|864.5|860.5|864.42|860.42|864.53|860.53|864.4|860.4|12
1619520190000|2021-04-27 10:43:10|864.47|860.47|864.19|860.19|864.47|860.47|864.19|860.19|11
1619520200000|2021-04-27 10:43:20|864.17|860.17|864.08|860.08|864.19|860.19|863.99|859.99|20
1619520210000|2021-04-27 10:43:30|864.06|860.06|864.01|860.01|864.06|860.06|863.99|859.99|27
1619520220000|2021-04-27 10:43:40|863.97|859.97|863.9|859.9|863.97|859.97|863.89|859.89|17
1619520230000|2021-04-27 10:43:50|863.92|859.92|863.6|859.6|863.92|859.92|863.51|859.51|25
1619520240000|2021-04-27 10:44:00|863.61|859.61|863.64|859.64|863.65|859.65|863.61|859.61|8
1619520250000|2021-04-27 10:44:10|863.72|859.72|863.51|859.51|863.72|859.72|863.49|859.49|13
1619520260000|2021-04-27 10:44:20|863.49|859.49|863.74|859.74|863.74|859.74|863.35|859.35|19
1619520270000|2021-04-27 10:44:30|863.77|859.77|863.9|859.9|863.94|859.94|863.77|859.77|22
1619520280000|2021-04-27 10:44:40|863.94|859.94|863.88|859.88|863.97|859.97|863.88|859.88|14
1619520290000|2021-04-27 10:44:50|863.96|859.96|863.91|859.91|863.96|859.96|863.88|859.88|7
1619520300000|2021-04-27 10:45:00|863.96|859.96|864.64|860.64|864.67|860.67|863.92|859.92|23
1619520310000|2021-04-27 10:45:10|864.59|860.59|864.82|860.82|864.86|860.86|864.59|860.59|14
1619520320000|2021-04-27 10:45:20|864.89|860.89|865.66|861.66|865.66|861.66|864.89|860.89|17
1619520330000|2021-04-27 10:45:30|865.63|861.63|865.95|861.95|865.98|861.98|865.62|861.62|23
1619520340000|2021-04-27 10:45:40|865.93|861.93|865.99|861.99|865.99|861.99|865.92|861.92|14
1619520350000|2021-04-27 10:45:50|866|862|866.22|862.22|866.25|862.25|865.95|861.95|24
1619520360000|2021-04-27 10:46:00|866.21|862.21|866.18|862.18|866.22|862.22|866.18|862.18|16
1619520370000|2021-04-27 10:46:10|866.22|862.22|865.87|861.87|866.22|862.22|865.87|861.87|19
1619520380000|2021-04-27 10:46:20|866|862|866.1|862.1|866.15|862.15|865.88|861.88|18
1619520390000|2021-04-27 10:46:30|866.12|862.12|866.08|862.08|866.15|862.15|866.07|862.07|14
1619520400000|2021-04-27 10:46:40|866.07|862.07|866.24|862.24|866.25|862.25|866|862|21
1619520410000|2021-04-27 10:46:50|866.25|862.25|866.26|862.26|866.3|862.3|866.19|862.19|19
1619520420000|2021-04-27 10:47:00|866.33|862.33|866.33|862.33|866.33|862.33|866.12|862.12|15
1619520430000|2021-04-27 10:47:10|866.2|862.2|866.71|862.71|866.71|862.71|866.2|862.2|16
1619520440000|2021-04-27 10:47:20|866.72|862.72|867.58|863.58|867.58|863.58|866.72|862.72|5
1619520450000|2021-04-27 10:47:30|867.6|863.6|867.87|863.87|867.91|863.91|867.6|863.6|17
1619520460000|2021-04-27 10:47:40|867.88|863.88|867.85|863.85|867.89|863.89|867.75|863.75|15
1619520470000|2021-04-27 10:47:50|867.8|863.8|867.83|863.83|867.83|863.83|867.8|863.8|4
1619520480000|2021-04-27 10:48:00|867.84|863.84|867.93|863.93|867.95|863.95|867.84|863.84|18
1619520490000|2021-04-27 10:48:10|867.95|863.95|867.95|863.95|867.95|863.95|867.92|863.92|8
1619520500000|2021-04-27 10:48:20|867.96|863.96|867.94|863.94|868.01|864.01|867.92|863.92|9
1619520510000|2021-04-27 10:48:30|867.92|863.92|867.93|863.93|867.96|863.96|867.92|863.92|3
1619520520000|2021-04-27 10:48:40|867.94|863.94|867.88|863.88|867.94|863.94|867.82|863.82|9
1619520530000|2021-04-27 10:48:50|867.87|863.87|867.93|863.93|867.93|863.93|867.87|863.87|6
1619520540000|2021-04-27 10:49:00|867.83|863.83|867.92|863.92|868.06|864.06|867.76|863.76|14
1619520550000|2021-04-27 10:49:10|868.09|864.09|868.15|864.15|868.2|864.2|868.01|864.01|11
1619520560000|2021-04-27 10:49:20|868.11|864.11|868.16|864.16|868.24|864.24|868.11|864.11|12
1619520570000|2021-04-27 10:49:30|868.21|864.21|868.34|864.34|868.34|864.34|868.21|864.21|3
1619520580000|2021-04-27 10:49:40|868.33|864.33|868.15|864.15|868.33|864.33|868.15|864.15|4
1619520590000|2021-04-27 10:49:50|868.16|864.16|868.07|864.07|868.17|864.17|868.07|864.07|19
1619520600000|2021-04-27 10:50:00|868.08|864.08|868.18|864.18|868.19|864.19|868.07|864.07|12
1619520610000|2021-04-27 10:50:10|868.2|864.2|868.44|864.44|868.45|864.45|868.19|864.19|22
1619520620000|2021-04-27 10:50:20|868.45|864.45|868.76|864.76|868.9|864.9|868.45|864.45|22
1619520630000|2021-04-27 10:50:30|868.77|864.77|868.58|864.58|868.95|864.95|868.58|864.58|19
1619520640000|2021-04-27 10:50:40|868.67|864.67|868.63|864.63|868.69|864.69|868.54|864.54|10
1619520650000|2021-04-27 10:50:50|868.56|864.56|868.91|864.91|868.91|864.91|868.56|864.56|13
1619520660000|2021-04-27 10:51:00|868.88|864.88|869.4|865.4|869.4|865.4|868.84|864.84|12
1619520670000|2021-04-27 10:51:10|869.31|865.31|869.37|865.37|869.47|865.47|869.31|865.31|9
1619520680000|2021-04-27 10:51:20|869.38|865.38|869.79|865.79|869.79|865.79|869.21|865.21|10
1619520690000|2021-04-27 10:51:30|869.8|865.8|869.7|865.7|869.92|865.92|869.64|865.64|25
1619520700000|2021-04-27 10:51:40|869.67|865.67|869.82|865.82|869.84|865.84|869.65|865.65|28
1619520710000|2021-04-27 10:51:50|869.77|865.77|870.02|866.02|870.02|866.02|869.77|865.77|19
1619520720000|2021-04-27 10:52:00|870.12|866.12|870.21|866.21|870.21|866.21|870.12|866.12|5
1619520730000|2021-04-27 10:52:10|870.19|866.19|870.11|866.11|870.19|866.19|870.11|866.11|2
1619520740000|2021-04-27 10:52:20|870.15|866.15|870.28|866.28|870.29|866.29|870.1|866.1|9
1619520750000|2021-04-27 10:52:30|870.32|866.32|870.46|866.46|870.46|866.46|870.26|866.26|16
1619520760000|2021-04-27 10:52:40|870.47|866.47|870.98|866.98|870.98|866.98|870.47|866.47|30
1619520770000|2021-04-27 10:52:50|870.96|866.96|871.02|867.02|871.02|867.02|870.9|866.9|14
1619520780000|2021-04-27 10:53:00|870.96|866.96|871.11|867.11|871.11|867.11|870.93|866.93|11
1619520790000|2021-04-27 10:53:10|871.12|867.12|871.19|867.19|871.19|867.19|870.99|866.99|22
1619520800000|2021-04-27 10:53:20|871.23|867.23|871.28|867.28|871.28|867.28|871.19|867.19|3
1619520810000|2021-04-27 10:53:30|871.25|867.25|870.95|866.95|871.25|867.25|870.95|866.95|11
1619520820000|2021-04-27 10:53:40|870.96|866.96|870.74|866.74|870.96|866.96|870.7|866.7|26
1619520830000|2021-04-27 10:53:50|870.7|866.7|870.62|866.62|870.84|866.84|870.6|866.6|21
1619520840000|2021-04-27 10:54:00|870.66|866.66|870.26|866.26|870.66|866.66|870.26|866.26|18
1619520850000|2021-04-27 10:54:10|870.28|866.28|870.31|866.31|870.44|866.44|870.25|866.25|12
1619520860000|2021-04-27 10:54:20|870.3|866.3|870.26|866.26|870.36|866.36|870.25|866.25|5
1619520870000|2021-04-27 10:54:30|870.24|866.24|870.39|866.39|870.39|866.39|870.24|866.24|11
1619520880000|2021-04-27 10:54:40|870.4|866.4|870.47|866.47|870.57|866.57|870.4|866.4|10
1619520890000|2021-04-27 10:54:50|870.48|866.48|870.73|866.73|870.76|866.76|870.48|866.48|12
1619520900000|2021-04-27 10:55:00|870.74|866.74|870.6|866.6|870.75|866.75|870.48|866.48|20
1619520910000|2021-04-27 10:55:10|871|867|871|867|871|867|871|867|1
1619520920000|2021-04-27 10:55:20|870.96|866.96|870.74|866.74|871.02|867.02|870.73|866.73|12
1619520930000|2021-04-27 10:55:30|870.76|866.76|871.04|867.04|871.07|867.07|870.73|866.73|10
1619520940000|2021-04-27 10:55:40|871.05|867.05|871.1|867.1|871.1|867.1|871.01|867.01|11
1619520950000|2021-04-27 10:55:50|871.16|867.16|871.19|867.19|871.2|867.2|871.01|867.01|18
1619520960000|2021-04-27 10:56:00|871.18|867.18|871.2|867.2|871.23|867.23|871.12|867.12|14
1619520970000|2021-04-27 10:56:10|871.22|867.22|871.25|867.25|871.27|867.27|871.14|867.14|24
1619520980000|2021-04-27 10:56:20|871.24|867.24|871.1|867.1|871.24|867.24|870.89|866.89|24
1619520990000|2021-04-27 10:56:30|871.14|867.14|871.3|867.3|871.3|867.3|870.97|866.97|15
1619521000000|2021-04-27 10:56:40|871.27|867.27|871.33|867.33|871.34|867.34|871.16|867.16|21
1619521010000|2021-04-27 10:56:50|871.3|867.3|870.93|866.93|871.34|867.34|870.93|866.93|23
1619521020000|2021-04-27 10:57:00|870.96|866.96|870.53|866.53|870.96|866.96|870.53|866.53|15
1619521030000|2021-04-27 10:57:10|870.55|866.55|870.38|866.38|870.66|866.66|870.38|866.38|20
1619521040000|2021-04-27 10:57:20|870.39|866.39|869.95|865.95|870.4|866.4|869.87|865.87|20
1619521050000|2021-04-27 10:57:30|870.03|866.03|869.92|865.92|870.04|866.04|869.77|865.77|21
1619521060000|2021-04-27 10:57:40|869.87|865.87|870.09|866.09|870.17|866.17|869.87|865.87|18
1619521070000|2021-04-27 10:57:50|870.1|866.1|870.07|866.07|870.12|866.12|870.07|866.07|11
1619521080000|2021-04-27 10:58:00|870.1|866.1|870.18|866.18|870.22|866.22|870.02|866.02|24
1619521090000|2021-04-27 10:58:10|870.21|866.21|870.08|866.08|870.21|866.21|870.08|866.08|6
1619521100000|2021-04-27 10:58:20|870|866|870.06|866.06|870.06|866.06|869.96|865.96|16
1619521110000|2021-04-27 10:58:30|870.12|866.12|870.14|866.14|870.14|866.14|870.1|866.1|6
1619521120000|2021-04-27 10:58:40|870.13|866.13|870.31|866.31|870.37|866.37|870.1|866.1|12
1619521130000|2021-04-27 10:58:50|870.25|866.25|870.25|866.25|870.25|866.25|870.18|866.18|14
1619521140000|2021-04-27 10:59:00|870.24|866.24|870.23|866.23|870.24|866.24|870.23|866.23|4
1619521150000|2021-04-27 10:59:10|870.25|866.25|870.23|866.23|870.31|866.31|870.22|866.22|12
1619521160000|2021-04-27 10:59:20|870.22|866.22|870.21|866.21|870.23|866.23|870.16|866.16|11
1619521170000|2021-04-27 10:59:30|870.16|866.16|870.16|866.16|870.21|866.21|870.16|866.16|3
1619521180000|2021-04-27 10:59:40|870.21|866.21|870.17|866.17|870.22|866.22|870.17|866.17|8
1619521200000|2021-04-27 11:00:00|870.18|866.18|870.17|866.17|870.18|866.18|870.17|866.17|2
1619521210000|2021-04-27 11:00:10|870.39|866.39|870.35|866.35|870.39|866.39|870.17|866.17|16
1619521220000|2021-04-27 11:00:20|870.29|866.29|870.29|866.29|870.49|866.49|870.24|866.24|19
1619521230000|2021-04-27 11:00:30|870.41|866.41|871.25|867.25|871.25|867.25|870.29|866.29|23
1619521240000|2021-04-27 11:00:40|871.26|867.26|871.21|867.21|871.26|867.26|871.14|867.14|7
1619521250000|2021-04-27 11:00:50|871.17|867.17|871.23|867.23|871.23|867.23|871.16|867.16|5
1619521260000|2021-04-27 11:01:00|871.17|867.17|871.24|867.24|871.24|867.24|871.16|867.16|17
1619521270000|2021-04-27 11:01:10|871.26|867.26|870.97|866.97|871.26|867.26|870.93|866.93|25
1619521280000|2021-04-27 11:01:20|870.88|866.88|870.9|866.9|870.9|866.9|870.86|866.86|11
1619521290000|2021-04-27 11:01:30|870.92|866.92|870.96|866.96|871.02|867.02|870.91|866.91|10
1619521300000|2021-04-27 11:01:40|870.93|866.93|870.73|866.73|870.99|866.99|870.71|866.71|21
1619521310000|2021-04-27 11:01:50|870.71|866.71|870.71|866.71|870.74|866.74|870.71|866.71|10
1619521320000|2021-04-27 11:02:00|870.53|866.53|870.39|866.39|870.53|866.53|870.32|866.32|11
1619521330000|2021-04-27 11:02:10|870.42|866.42|870.43|866.43|870.43|866.43|870.33|866.33|12
1619521340000|2021-04-27 11:02:20|870.36|866.36|870.33|866.33|870.42|866.42|870.33|866.33|11
1619521350000|2021-04-27 11:02:30|870.37|866.37|871|867|871|867|870.3|866.3|17
1619521360000|2021-04-27 11:02:40|871.01|867.01|870.45|866.45|871.01|867.01|870.44|866.44|12
1619521370000|2021-04-27 11:02:50|870.46|866.46|870.41|866.41|871.02|867.02|870.41|866.41|14
1619521380000|2021-04-27 11:03:00|870.39|866.39|870.42|866.42|870.42|866.42|870.37|866.37|16
1619521390000|2021-04-27 11:03:10|870.92|866.92|870.93|866.93|871|867|870.88|866.88|21
1619521400000|2021-04-27 11:03:20|870.94|866.94|871.02|867.02|871.05|867.05|870.67|866.67|23
1619521410000|2021-04-27 11:03:30|871.05|867.05|871.12|867.12|871.25|867.25|871.02|867.02|9
1619521420000|2021-04-27 11:03:40|871.07|867.07|871.79|867.79|871.81|867.81|871.07|867.07|12
1619521430000|2021-04-27 11:03:50|871.83|867.83|871.92|867.92|871.92|867.92|871.83|867.83|10
1619521440000|2021-04-27 11:04:00|871.88|867.88|871.83|867.83|871.88|867.88|871.81|867.81|9
1619521450000|2021-04-27 11:04:10|871.89|867.89|872.04|868.04|872.06|868.06|871.85|867.85|12
1619521460000|2021-04-27 11:04:20|872.03|868.03|872.04|868.04|872.06|868.06|872.03|868.03|7
1619521470000|2021-04-27 11:04:30|871.94|867.94|872.12|868.12|872.12|868.12|871.9|867.9|16
1619521480000|2021-04-27 11:04:40|872.16|868.16|872.42|868.42|872.47|868.47|872.12|868.12|17
1619521490000|2021-04-27 11:04:50|872.4|868.4|872.44|868.44|872.44|868.44|872.4|868.4|3
1619521500000|2021-04-27 11:05:00|872.47|868.47|872.48|868.48|872.48|868.48|872.47|868.47|2
1619521510000|2021-04-27 11:05:10|872.49|868.49|872.78|868.78|873.05|869.05|872.39|868.39|20
1619521520000|2021-04-27 11:05:20|872.99|868.99|872.97|868.97|873.13|869.13|872.94|868.94|8
1619521530000|2021-04-27 11:05:30|872.79|868.79|872.82|868.82|872.82|868.82|872.79|868.79|4
1619521540000|2021-04-27 11:05:40|873.15|869.15|875.47|871.47|875.47|871.47|872.95|868.95|12
1619521550000|2021-04-27 11:05:50|875.48|871.48|875.45|871.45|875.52|871.52|875.4|871.4|10
1619521560000|2021-04-27 11:06:00|875.47|871.47|876.01|872.01|876.01|872.01|875.47|871.47|17
1619521570000|2021-04-27 11:06:10|876.35|872.35|876.04|872.04|876.47|872.47|875.98|871.98|28
1619521580000|2021-04-27 11:06:20|875.96|871.96|875.68|871.68|875.98|871.98|875.6|871.6|30
1619521590000|2021-04-27 11:06:30|875.48|871.48|874.69|870.69|875.48|871.48|874.28|870.28|35
1619521600000|2021-04-27 11:06:40|874.76|870.76|875.11|871.11|875.16|871.16|874.76|870.76|30
1619521610000|2021-04-27 11:06:50|875.13|871.13|874.96|870.96|875.13|871.13|874.96|870.96|26
1619521620000|2021-04-27 11:07:00|875|871|874.43|870.43|875|871|874.26|870.26|31
1619521630000|2021-04-27 11:07:10|873.98|869.98|874.31|870.31|874.35|870.35|873.97|869.97|20
1619521640000|2021-04-27 11:07:20|874.36|870.36|874.25|870.25|874.36|870.36|874.21|870.21|24
1619521650000|2021-04-27 11:07:30|874.24|870.24|874.45|870.45|874.51|870.51|874.24|870.24|21
1619521660000|2021-04-27 11:07:40|874.47|870.47|874.58|870.58|874.66|870.66|874.43|870.43|27
1619521670000|2021-04-27 11:07:50|874.57|870.57|874.56|870.56|874.66|870.66|874.43|870.43|19
1619521680000|2021-04-27 11:08:00|874.59|870.59|874.49|870.49|874.64|870.64|874.39|870.39|18
1619521690000|2021-04-27 11:08:10|874.47|870.47|874.51|870.51|874.52|870.52|874.38|870.38|9
1619521700000|2021-04-27 11:08:20|874.52|870.52|874.52|870.52|874.52|870.52|874.52|870.52|1
1619521710000|2021-04-27 11:08:30|874.51|870.51|873.63|869.63|874.55|870.55|873.63|869.63|13
1619521720000|2021-04-27 11:08:40|873.65|869.65|873.93|869.93|874.12|870.12|873.63|869.63|14
1619521730000|2021-04-27 11:08:50|873.91|869.91|873.89|869.89|873.91|869.91|873.89|869.89|5
1619521740000|2021-04-27 11:09:00|873.86|869.86|873.86|869.86|873.86|869.86|873.86|869.86|1
1619521750000|2021-04-27 11:09:10|873.89|869.89|873.61|869.61|873.89|869.89|873.54|869.54|19
1619521760000|2021-04-27 11:09:20|873.65|869.65|873|869|873.67|869.67|872.91|868.91|26
1619521770000|2021-04-27 11:09:30|872.96|868.96|872.93|868.93|872.96|868.96|872.78|868.78|20
1619521780000|2021-04-27 11:09:40|872.91|868.91|873.12|869.12|873.13|869.13|872.91|868.91|17
1619521790000|2021-04-27 11:09:50|873.13|869.13|873.24|869.24|873.24|869.24|873.13|869.13|13
1619521800000|2021-04-27 11:10:00|873.27|869.27|874.29|870.29|874.29|870.29|873.25|869.25|29
1619521810000|2021-04-27 11:10:10|874.31|870.31|874.35|870.35|874.44|870.44|874.27|870.27|21
1619521820000|2021-04-27 11:10:20|874.34|870.34|874.28|870.28|874.36|870.36|874.28|870.28|4
1619521830000|2021-04-27 11:10:30|874.37|870.37|874.73|870.73|874.74|870.74|874.37|870.37|7
1619521840000|2021-04-27 11:10:40|874.75|870.75|874.89|870.89|874.94|870.94|874.75|870.75|11
1619521850000|2021-04-27 11:10:50|874.87|870.87|874.82|870.82|874.87|870.87|874.81|870.81|14
1619521860000|2021-04-27 11:11:00|874.84|870.84|874.77|870.77|874.84|870.84|874.73|870.73|16
1619521870000|2021-04-27 11:11:10|874.75|870.75|874.79|870.79|874.81|870.81|874.73|870.73|5
1619521880000|2021-04-27 11:11:20|874.82|870.82|874.93|870.93|874.93|870.93|874.82|870.82|11
1619521890000|2021-04-27 11:11:30|874.91|870.91|874.83|870.83|874.93|870.93|874.83|870.83|14
1619521900000|2021-04-27 11:11:40|874.84|870.84|874.88|870.88|874.88|870.88|874.83|870.83|16
1619521910000|2021-04-27 11:11:50|874.9|870.9|874.95|870.95|875|871|874.9|870.9|11
1619521920000|2021-04-27 11:12:00|874.93|870.93|874.83|870.83|874.93|870.93|874.82|870.82|10
1619521930000|2021-04-27 11:12:10|874.85|870.85|874.99|870.99|875|871|874.85|870.85|10
1619521940000|2021-04-27 11:12:20|874.97|870.97|874.7|870.7|874.97|870.97|874.7|870.7|9
1619521950000|2021-04-27 11:12:30|874.76|870.76|874.82|870.82|874.85|870.85|874.7|870.7|13
1619521960000|2021-04-27 11:12:40|874.85|870.85|874.92|870.92|874.92|870.92|874.82|870.82|12
1619521970000|2021-04-27 11:12:50|874.93|870.93|874.85|870.85|874.96|870.96|874.84|870.84|9
1619521980000|2021-04-27 11:13:00|874.88|870.88|874.92|870.92|874.92|870.92|874.84|870.84|10
1619521990000|2021-04-27 11:13:10|874.89|870.89|875.01|871.01|875.01|871.01|874.88|870.88|9
1619522000000|2021-04-27 11:13:20|875|871|875.01|871.01|875.01|871.01|875|871|4
1619522010000|2021-04-27 11:13:30|874.99|870.99|874.9|870.9|875|871|874.9|870.9|5
1619522020000|2021-04-27 11:13:40|874.88|870.88|874.57|870.57|874.88|870.88|874.57|870.57|13
1619522030000|2021-04-27 11:13:50|874.54|870.54|874.87|870.87|874.87|870.87|874.53|870.53|24
1619522040000|2021-04-27 11:14:00|875.02|871.02|874.94|870.94|875.03|871.03|874.91|870.91|14
1619522050000|2021-04-27 11:14:10|874.92|870.92|874.7|870.7|874.92|870.92|874.7|870.7|9
1619522060000|2021-04-27 11:14:20|874.69|870.69|874.6|870.6|874.69|870.69|874.38|870.38|10
1619522070000|2021-04-27 11:14:30|874.61|870.61|874.75|870.75|874.77|870.77|874.55|870.55|11
1619522080000|2021-04-27 11:14:40|874.23|870.23|874.15|870.15|874.28|870.28|874.15|870.15|10
1619522100000|2021-04-27 11:15:00|874.17|870.17|874.19|870.19|874.2|870.2|874.17|870.17|4
1619522110000|2021-04-27 11:15:10|874.2|870.2|874.22|870.22|874.22|870.22|874.19|870.19|7
1619522120000|2021-04-27 11:15:20|874.23|870.23|874.22|870.22|874.23|870.23|874.19|870.19|10
1619522130000|2021-04-27 11:15:30|874.23|870.23|874.23|870.23|874.23|870.23|874.22|870.22|9
1619522140000|2021-04-27 11:15:40|874.21|870.21|874.23|870.23|874.23|870.23|874.2|870.2|10
1619522150000|2021-04-27 11:15:50|874.24|870.24|874.4|870.4|874.42|870.42|874.24|870.24|11
1619522160000|2021-04-27 11:16:00|874.36|870.36|874.21|870.21|874.36|870.36|874.14|870.14|9
1619522170000|2021-04-27 11:16:10|874.2|870.2|874.19|870.19|874.21|870.21|874.19|870.19|3
1619522180000|2021-04-27 11:16:20|874.2|870.2|874.2|870.2|874.21|870.21|874.2|870.2|3
1619522190000|2021-04-27 11:16:30|874.21|870.21|874.2|870.2|874.24|870.24|874.2|870.2|7
1619522200000|2021-04-27 11:16:40|874.19|870.19|874.74|870.74|874.74|870.74|874.18|870.18|16
1619522210000|2021-04-27 11:16:50|874.75|870.75|874.84|870.84|874.84|870.84|874.7|870.7|13
1619522220000|2021-04-27 11:17:00|874.85|870.85|874.85|870.85|874.85|870.85|874.84|870.84|3
1619522230000|2021-04-27 11:17:10|874.93|870.93|875.66|871.66|875.66|871.66|874.93|870.93|13
1619522240000|2021-04-27 11:17:20|875.65|871.65|875.14|871.14|875.65|871.65|875.1|871.1|12
1619522250000|2021-04-27 11:17:30|875.1|871.1|875.32|871.32|875.45|871.45|875.1|871.1|14
1619522260000|2021-04-27 11:17:40|875.44|871.44|876.03|872.03|876.03|872.03|875.3|871.3|16
1619522270000|2021-04-27 11:17:50|876.01|872.01|875.95|871.95|876.01|872.01|875.83|871.83|20
1619522280000|2021-04-27 11:18:00|875.93|871.93|876|872|876.03|872.03|875.91|871.91|20
1619522290000|2021-04-27 11:18:10|876.02|872.02|875.87|871.87|876.02|872.02|875.83|871.83|24
1619522300000|2021-04-27 11:18:20|875.4|871.4|875.04|871.04|875.44|871.44|875.03|871.03|16
1619522310000|2021-04-27 11:18:30|874.92|870.92|875.29|871.29|875.3|871.3|874.92|870.92|11
1619522320000|2021-04-27 11:18:40|875.23|871.23|875.52|871.52|875.57|871.57|875.2|871.2|8
1619522330000|2021-04-27 11:18:50|875.46|871.46|875.29|871.29|875.62|871.62|875.25|871.25|16
1619522350000|2021-04-27 11:19:10|875.3|871.3|875.35|871.35|875.37|871.37|875.3|871.3|11
1619522360000|2021-04-27 11:19:20|875.34|871.34|875.55|871.55|875.55|871.55|875.34|871.34|12
1619522370000|2021-04-27 11:19:30|875.53|871.53|875.7|871.7|875.73|871.73|875.5|871.5|14
1619522380000|2021-04-27 11:19:40|875.67|871.67|875.47|871.47|875.67|871.67|875.47|871.47|7
1619522390000|2021-04-27 11:19:50|875.48|871.48|875.44|871.44|875.48|871.48|875.44|871.44|2
1619522400000|2021-04-27 11:20:00|875.43|871.43|875.4|871.4|875.43|871.43|875.39|871.39|5
1619522410000|2021-04-27 11:20:10|875.39|871.39|875.29|871.29|875.39|871.39|875.29|871.29|7
1619522420000|2021-04-27 11:20:20|875.25|871.25|875.34|871.34|875.34|871.34|875.09|871.09|14
1619522430000|2021-04-27 11:20:30|875.32|871.32|875.39|871.39|875.39|871.39|875.32|871.32|5
1619522440000|2021-04-27 11:20:40|875.4|871.4|875.54|871.54|875.55|871.55|875.4|871.4|11
1619522450000|2021-04-27 11:20:50|875.49|871.49|875.21|871.21|875.49|871.49|875.21|871.21|9
1619522460000|2021-04-27 11:21:00|875.19|871.19|875.39|871.39|875.39|871.39|875.19|871.19|14
1619522470000|2021-04-27 11:21:10|875.4|871.4|875.53|871.53|875.62|871.62|875.4|871.4|12
1619522480000|2021-04-27 11:21:20|875.78|871.78|875.72|871.72|875.79|871.79|875.72|871.72|4
1619522490000|2021-04-27 11:21:30|875.68|871.68|875.43|871.43|875.68|871.68|875.42|871.42|7
1619522500000|2021-04-27 11:21:40|875.4|871.4|875.4|871.4|875.4|871.4|875.4|871.4|1
1619522510000|2021-04-27 11:21:50|875.36|871.36|875.56|871.56|875.56|871.56|875.18|871.18|10
1619522520000|2021-04-27 11:22:00|875.6|871.6|875.6|871.6|875.62|871.62|875.51|871.51|12
1619522530000|2021-04-27 11:22:10|875.59|871.59|875.01|871.01|875.59|871.59|875|871|16
1619522540000|2021-04-27 11:22:20|875|871|875.04|871.04|875.04|871.04|874.91|870.91|14
1619522550000|2021-04-27 11:22:30|875.03|871.03|874.41|870.41|875.03|871.03|874.41|870.41|19
1619522560000|2021-04-27 11:22:40|874.4|870.4|874.57|870.57|874.58|870.58|874.4|870.4|15
1619522570000|2021-04-27 11:22:50|874.58|870.58|874.38|870.38|874.58|870.58|874.38|870.38|5
1619522580000|2021-04-27 11:23:00|874.26|870.26|874.26|870.26|874.27|870.27|874.26|870.26|3
1619522590000|2021-04-27 11:23:10|874.27|870.27|874.34|870.34|874.38|870.38|874.27|870.27|7
1619522610000|2021-04-27 11:23:30|874.33|870.33|874.26|870.26|874.33|870.33|874.24|870.24|4
1619522620000|2021-04-27 11:23:40|874.24|870.24|873.98|869.98|874.24|870.24|873.96|869.96|10
1619522630000|2021-04-27 11:23:50|873.96|869.96|873.27|869.27|873.96|869.96|873.27|869.27|18
1619522640000|2021-04-27 11:24:00|873.21|869.21|873.17|869.17|873.34|869.34|873.17|869.17|13
1619522650000|2021-04-27 11:24:10|873.12|869.12|873.06|869.06|873.12|869.12|873.05|869.05|4
1619522660000|2021-04-27 11:24:20|873.08|869.08|873.23|869.23|873.23|869.23|873.08|869.08|5
1619522670000|2021-04-27 11:24:30|873.05|869.05|872.46|868.46|873.05|869.05|872.41|868.41|18
1619522680000|2021-04-27 11:24:40|872.39|868.39|871.48|867.48|872.39|868.39|871.47|867.47|25
1619522690000|2021-04-27 11:24:50|871.46|867.46|870.78|866.78|871.46|867.46|870.61|866.61|27
1619522700000|2021-04-27 11:25:00|870.73|866.73|870.78|866.78|870.78|866.78|870.51|866.51|16
1619522710000|2021-04-27 11:25:10|870.82|866.82|870.7|866.7|870.82|866.82|870.67|866.67|17
1619522720000|2021-04-27 11:25:20|870.3|866.3|871.26|867.26|871.26|867.26|870.27|866.27|28
1619522730000|2021-04-27 11:25:30|871.28|867.28|871.92|867.92|871.92|867.92|871.28|867.28|21
1619522740000|2021-04-27 11:25:40|872.01|868.01|871.96|867.96|872.13|868.13|871.96|867.96|11
1619522750000|2021-04-27 11:25:50|871.95|867.95|871.91|867.91|872.06|868.06|871.91|867.91|17
1619522760000|2021-04-27 11:26:00|871.75|867.75|871.59|867.59|871.75|867.75|871.45|867.45|13
1619522770000|2021-04-27 11:26:10|871.63|867.63|871.84|867.84|871.93|867.93|871.59|867.59|10
1619522780000|2021-04-27 11:26:20|871.93|867.93|872.24|868.24|872.24|868.24|871.93|867.93|15
1619522790000|2021-04-27 11:26:30|872.23|868.23|872.3|868.3|872.3|868.3|872.23|868.23|8
1619522800000|2021-04-27 11:26:40|872.27|868.27|872.3|868.3|872.3|868.3|872.24|868.24|9
1619522810000|2021-04-27 11:26:50|872.27|868.27|872.28|868.28|872.41|868.41|872.27|868.27|19
1619522820000|2021-04-27 11:27:00|872.29|868.29|872.03|868.03|872.29|868.29|871.84|867.84|17
1619522830000|2021-04-27 11:27:10|872.04|868.04|872.23|868.23|872.25|868.25|871.99|867.99|31
1619522840000|2021-04-27 11:27:20|872.25|868.25|872.18|868.18|872.25|868.25|872.04|868.04|20
1619522850000|2021-04-27 11:27:30|872.17|868.17|872.19|868.19|872.2|868.2|872.09|868.09|15
1619522860000|2021-04-27 11:27:40|872.2|868.2|872.24|868.24|872.24|868.24|872.12|868.12|20
1619522870000|2021-04-27 11:27:50|872.3|868.3|872.63|868.63|872.63|868.63|872.27|868.27|22
1619522880000|2021-04-27 11:28:00|872.62|868.62|872.71|868.71|872.77|868.77|872.62|868.62|23
1619522890000|2021-04-27 11:28:10|872.66|868.66|872.58|868.58|872.72|868.72|872.55|868.55|18
1619522900000|2021-04-27 11:28:20|872.6|868.6|872.66|868.66|872.71|868.71|872.6|868.6|19
1619522910000|2021-04-27 11:28:30|872.65|868.65|872.61|868.61|872.67|868.67|872.33|868.33|17
1619522920000|2021-04-27 11:28:40|872.59|868.59|872.08|868.08|872.59|868.59|872.08|868.08|18
1619522930000|2021-04-27 11:28:50|872.1|868.1|872.3|868.3|872.3|868.3|872.1|868.1|23
1619522940000|2021-04-27 11:29:00|872.28|868.28|872.5|868.5|872.54|868.54|872.28|868.28|23
1619522950000|2021-04-27 11:29:10|872.51|868.51|872.48|868.48|872.54|868.54|872.47|868.47|16
1619522960000|2021-04-27 11:29:20|872.59|868.59|872.59|868.59|872.64|868.64|872.47|868.47|13
1619522970000|2021-04-27 11:29:30|872.54|868.54|872.37|868.37|872.67|868.67|872.37|868.37|13
1619522980000|2021-04-27 11:29:40|872.33|868.33|872.3|868.3|872.34|868.34|872.3|868.3|5
1619522990000|2021-04-27 11:29:50|872.28|868.28|872.28|868.28|872.33|868.33|872.27|868.27|7
1619523000000|2021-04-27 11:30:00|872.27|868.27|872.21|868.21|872.27|868.27|872.18|868.18|15
1619523010000|2021-04-27 11:30:10|872.23|868.23|872.33|868.33|872.36|868.36|872.23|868.23|18
1619523020000|2021-04-27 11:30:20|872.34|868.34|872.87|868.87|872.89|868.89|872.34|868.34|17
1619523040000|2021-04-27 11:30:40|872.72|868.72|872.72|868.72|872.72|868.72|872.72|868.72|1
1619523050000|2021-04-27 11:30:50|872.73|868.73|872.72|868.72|872.73|868.73|872.72|868.72|2
1619523060000|2021-04-27 11:31:00|872.73|868.73|872.93|868.93|872.93|868.93|872.73|868.73|9
1619523070000|2021-04-27 11:31:10|872.65|868.65|872.9|868.9|872.96|868.96|872.65|868.65|12
1619523080000|2021-04-27 11:31:20|872.91|868.91|873.27|869.27|873.27|869.27|872.91|868.91|20
1619523090000|2021-04-27 11:31:30|873.28|869.28|873.14|869.14|873.32|869.32|873.14|869.14|9
1619523100000|2021-04-27 11:31:40|873.12|869.12|873.02|869.02|873.12|869.12|873.01|869.01|10
1619523110000|2021-04-27 11:31:50|873.04|869.04|873.2|869.2|873.2|869.2|873.02|869.02|13
1619523120000|2021-04-27 11:32:00|873.18|869.18|873.51|869.51|873.52|869.52|873.18|869.18|22
1619523130000|2021-04-27 11:32:10|873.55|869.55|873.63|869.63|873.66|869.66|873.45|869.45|17
1619523140000|2021-04-27 11:32:20|873.61|869.61|873.72|869.72|873.72|869.72|873.61|869.61|13
1619523150000|2021-04-27 11:32:30|873.93|869.93|874.51|870.51|874.56|870.56|873.72|869.72|14
1619523160000|2021-04-27 11:32:40|874.52|870.52|875.16|871.16|875.31|871.31|874.52|870.52|16
1619523170000|2021-04-27 11:32:50|875.27|871.27|875.27|871.27|875.29|871.29|875.16|871.16|8
1619523180000|2021-04-27 11:33:00|875.29|871.29|875.64|871.64|875.64|871.64|875.29|871.29|14
1619523190000|2021-04-27 11:33:10|875.59|871.59|877.02|873.02|877.02|873.02|875.54|871.54|25
1619523200000|2021-04-27 11:33:20|876.91|872.91|877.42|873.42|877.68|873.68|876.91|872.91|26
1619523210000|2021-04-27 11:33:30|877.5|873.5|876.94|872.94|877.5|873.5|876.76|872.76|27
1619523220000|2021-04-27 11:33:40|876.98|872.98|877.24|873.24|877.24|873.24|876.97|872.97|17
1619523230000|2021-04-27 11:33:50|877.86|873.86|877.86|873.86|877.86|873.86|877.85|873.85|5
1619523240000|2021-04-27 11:34:00|877.87|873.87|877.94|873.94|877.94|873.94|877.73|873.73|20
1619523250000|2021-04-27 11:34:10|877.97|873.97|878.05|874.05|878.05|874.05|877.97|873.97|3
1619523270000|2021-04-27 11:34:30|878.06|874.06|878.12|874.12|878.12|874.12|878.06|874.06|6
1619523280000|2021-04-27 11:34:40|878.09|874.09|878.14|874.14|878.14|874.14|878.07|874.07|9
1619523290000|2021-04-27 11:34:50|878.16|874.16|878.31|874.31|878.31|874.31|878.16|874.16|8
1619523300000|2021-04-27 11:35:00|878.3|874.3|878.52|874.52|878.52|874.52|878.3|874.3|12
1619523310000|2021-04-27 11:35:10|878.54|874.54|878.61|874.61|878.63|874.63|878.54|874.54|12
1619523320000|2021-04-27 11:35:20|878.62|874.62|878.64|874.64|878.64|874.64|878.62|874.62|3
1619523330000|2021-04-27 11:35:30|878.68|874.68|878.55|874.55|878.7|874.7|878.55|874.55|16
1619523340000|2021-04-27 11:35:40|878.56|874.56|878.59|874.59|878.6|874.6|878.56|874.56|7
1619523350000|2021-04-27 11:35:50|878.63|874.63|878.58|874.58|878.63|874.63|878.57|874.57|16
1619523360000|2021-04-27 11:36:00|878.57|874.57|878.73|874.73|878.75|874.75|878.57|874.57|7
1619523370000|2021-04-27 11:36:10|878.82|874.82|878.71|874.71|878.82|874.82|878.71|874.71|5
1619523380000|2021-04-27 11:36:20|878.79|874.79|878.78|874.78|878.8|874.8|878.78|874.78|5
1619523390000|2021-04-27 11:36:30|878.8|874.8|878.8|874.8|878.85|874.85|878.8|874.8|8
1619523400000|2021-04-27 11:36:40|878.82|874.82|878.85|874.85|878.85|874.85|878.82|874.82|2
1619523410000|2021-04-27 11:36:50|878.86|874.86|879.04|875.04|879.04|875.04|878.86|874.86|16
1619523420000|2021-04-27 11:37:00|879.05|875.05|879.28|875.28|879.28|875.28|879.05|875.05|9
1619523430000|2021-04-27 11:37:10|879.27|875.27|879.31|875.31|879.31|875.31|879.27|875.27|10
1619523440000|2021-04-27 11:37:20|879.32|875.32|879.26|875.26|879.33|875.33|879.24|875.24|4
1619523450000|2021-04-27 11:37:30|879.27|875.27|878.68|874.68|879.28|875.28|878.62|874.62|17
1619523460000|2021-04-27 11:37:40|878.63|874.63|878.66|874.66|878.7|874.7|878.63|874.63|22
1619523470000|2021-04-27 11:37:50|878.65|874.65|878.61|874.61|878.66|874.66|878.6|874.6|11
1619523480000|2021-04-27 11:38:00|878.6|874.6|878.96|874.96|878.96|874.96|878.6|874.6|22
1619523490000|2021-04-27 11:38:10|878.8|874.8|878.93|874.93|878.96|874.96|878.71|874.71|16
1619523500000|2021-04-27 11:38:20|878.94|874.94|879.21|875.21|879.21|875.21|878.94|874.94|15
1619523510000|2021-04-27 11:38:30|879.22|875.22|879.65|875.65|879.65|875.65|879.22|875.22|22
1619523520000|2021-04-27 11:38:40|879.58|875.58|879.54|875.54|879.66|875.66|879.46|875.46|19
1619523530000|2021-04-27 11:38:50|879.55|875.55|880.11|876.11|880.22|876.22|879.44|875.44|7
1619523540000|2021-04-27 11:39:00|880.12|876.12|880.38|876.38|880.46|876.46|879.98|875.98|12
1619523550000|2021-04-27 11:39:10|880.36|876.36|879.44|875.44|880.36|876.36|879.4|875.4|23
1619523560000|2021-04-27 11:39:20|879.48|875.48|878.84|874.84|879.48|875.48|878.84|874.84|29
1619523570000|2021-04-27 11:39:30|878.86|874.86|878.25|874.25|878.92|874.92|878.23|874.23|25
1619523580000|2021-04-27 11:39:40|878.14|874.14|878.66|874.66|878.67|874.67|877.99|873.99|26
1619523590000|2021-04-27 11:39:50|878.56|874.56|879.09|875.09|879.1|875.1|878.55|874.55|29
1619523600000|2021-04-27 11:40:00|879.08|875.08|879.27|875.27|879.29|875.29|879.08|875.08|15
1619523610000|2021-04-27 11:40:10|879.19|875.19|879.92|875.92|880.12|876.12|879.19|875.19|21
1619523620000|2021-04-27 11:40:20|879.85|875.85|880.14|876.14|880.14|876.14|879.68|875.68|16
1619523630000|2021-04-27 11:40:30|880.13|876.13|880.1|876.1|880.16|876.16|880.1|876.1|8
1619523640000|2021-04-27 11:40:40|879.98|875.98|879.72|875.72|879.98|875.98|879.67|875.67|18
1619523650000|2021-04-27 11:40:50|879.68|875.68|879.81|875.81|879.82|875.82|879.32|875.32|20
1619523660000|2021-04-27 11:41:00|879.8|875.8|880.04|876.04|880.1|876.1|879.71|875.71|29
1619523670000|2021-04-27 11:41:10|880.03|876.03|879.77|875.77|880.03|876.03|879.77|875.77|28
1619523680000|2021-04-27 11:41:20|879.76|875.76|879.55|875.55|879.81|875.81|879.55|875.55|25
1619523690000|2021-04-27 11:41:30|879.53|875.53|878.82|874.82|879.56|875.56|878.81|874.81|13
1619523700000|2021-04-27 11:41:40|878.79|874.79|878.63|874.63|878.79|874.79|878.48|874.48|21
1619523710000|2021-04-27 11:41:50|878.62|874.62|878.71|874.71|878.79|874.79|878.62|874.62|18
1619523720000|2021-04-27 11:42:00|878.7|874.7|878.76|874.76|878.77|874.77|878.7|874.7|20
1619523730000|2021-04-27 11:42:10|878.65|874.65|878.54|874.54|878.66|874.66|878.53|874.53|22
1619523740000|2021-04-27 11:42:20|878.47|874.47|878.29|874.29|878.54|874.54|878.09|874.09|21
1619523750000|2021-04-27 11:42:30|878.28|874.28|878.44|874.44|878.51|874.51|878.28|874.28|19
1619523760000|2021-04-27 11:42:40|878.39|874.39|878.42|874.42|878.43|874.43|878.39|874.39|9
1619523770000|2021-04-27 11:42:50|878.34|874.34|878.21|874.21|878.34|874.34|878.21|874.21|8
1619523780000|2021-04-27 11:43:00|878.2|874.2|878.16|874.16|878.2|874.2|878.15|874.15|10
1619523790000|2021-04-27 11:43:10|878.15|874.15|878.14|874.14|878.15|874.15|878.14|874.14|2
1619523800000|2021-04-27 11:43:20|878.15|874.15|878.29|874.29|878.33|874.33|878.15|874.15|8
1619523810000|2021-04-27 11:43:30|878.28|874.28|878.07|874.07|878.3|874.3|878|874|15
1619523820000|2021-04-27 11:43:40|878|874|878|874|878|874|878|874|1
1619523830000|2021-04-27 11:43:50|878.01|874.01|878.12|874.12|878.12|874.12|877.98|873.98|8
1619523840000|2021-04-27 11:44:00|878.13|874.13|878.33|874.33|878.34|874.34|878.13|874.13|11
1619523850000|2021-04-27 11:44:10|878.35|874.35|878.97|874.97|878.97|874.97|878.35|874.35|15
1619523860000|2021-04-27 11:44:20|878.99|874.99|879.14|875.14|879.14|875.14|878.99|874.99|5
1619523870000|2021-04-27 11:44:30|879.1|875.1|879.21|875.21|879.21|875.21|879.1|875.1|10
1619523880000|2021-04-27 11:44:40|879.29|875.29|879.4|875.4|879.4|875.4|879.22|875.22|12
1619523890000|2021-04-27 11:44:50|879.39|875.39|879.57|875.57|879.57|875.57|879.39|875.39|4
1619523900000|2021-04-27 11:45:00|879.58|875.58|879.87|875.87|879.87|875.87|879.53|875.53|15
1619523910000|2021-04-27 11:45:10|879.89|875.89|879.94|875.94|879.97|875.97|879.89|875.89|12
1619523920000|2021-04-27 11:45:20|879.95|875.95|879.94|875.94|880.01|876.01|879.93|875.93|17
1619523930000|2021-04-27 11:45:30|879.93|875.93|880.76|876.76|880.77|876.77|879.87|875.87|18
1619523940000|2021-04-27 11:45:40|880.77|876.77|880.78|876.78|880.78|876.78|880.76|876.76|6
1619523950000|2021-04-27 11:45:50|880.77|876.77|880.56|876.56|880.78|876.78|880.56|876.56|10
1619523960000|2021-04-27 11:46:00|880.63|876.63|880.79|876.79|880.81|876.81|880.58|876.58|17
1619523970000|2021-04-27 11:46:10|880.82|876.82|880.81|876.81|880.82|876.82|880.79|876.79|3
1619523980000|2021-04-27 11:46:20|880.82|876.82|881.04|877.04|881.09|877.09|880.77|876.77|11
1619523990000|2021-04-27 11:46:30|880.99|876.99|881.09|877.09|881.09|877.09|880.92|876.92|23
1619524000000|2021-04-27 11:46:40|881.12|877.12|881.09|877.09|881.12|877.12|881.06|877.06|8
1619524010000|2021-04-27 11:46:50|881.08|877.08|881.04|877.04|881.09|877.09|880.97|876.97|26
1619524020000|2021-04-27 11:47:00|881.05|877.05|881.06|877.06|881.1|877.1|881.03|877.03|18
1619524030000|2021-04-27 11:47:10|881.05|877.05|880.99|876.99|881.05|877.05|880.84|876.84|19
1619524040000|2021-04-27 11:47:20|881.01|877.01|880.69|876.69|881.01|877.01|880.69|876.69|22
1619524050000|2021-04-27 11:47:30|880.72|876.72|880.27|876.27|880.72|876.72|880.27|876.27|33
1619524060000|2021-04-27 11:47:40|880.29|876.29|880.05|876.05|880.29|876.29|879.94|875.94|25
1619524070000|2021-04-27 11:47:50|879.96|875.96|879.23|875.23|879.96|875.96|879.22|875.22|23
1619524080000|2021-04-27 11:48:00|879.25|875.25|879.89|875.89|879.95|875.95|879.24|875.24|37
1619524090000|2021-04-27 11:48:10|879.87|875.87|879.76|875.76|879.88|875.88|879.76|875.76|20
1619524100000|2021-04-27 11:48:20|879.77|875.77|879.55|875.55|879.83|875.83|879.55|875.55|16
1619524110000|2021-04-27 11:48:30|879.61|875.61|880.21|876.21|880.21|876.21|879.49|875.49|17
1619524120000|2021-04-27 11:48:40|880.23|876.23|880.65|876.65|880.65|876.65|880.21|876.21|21
1619524130000|2021-04-27 11:48:50|880.68|876.68|880.71|876.71|880.81|876.81|880.68|876.68|23
1619524140000|2021-04-27 11:49:00|880.72|876.72|880.71|876.71|880.82|876.82|880.56|876.56|23
1619524150000|2021-04-27 11:49:10|880.7|876.7|880.84|876.84|880.85|876.85|880.46|876.46|16
1619524160000|2021-04-27 11:49:20|880.85|876.85|880.65|876.65|880.94|876.94|880.47|876.47|23
1619524170000|2021-04-27 11:49:30|880.64|876.64|880.55|876.55|880.64|876.64|880.55|876.55|8
1619524180000|2021-04-27 11:49:40|880.57|876.57|881.12|877.12|881.12|877.12|880.57|876.57|23
1619524190000|2021-04-27 11:49:50|881.14|877.14|881.13|877.13|881.19|877.19|881.09|877.09|12
1619524200000|2021-04-27 11:50:00|881.14|877.14|881.32|877.32|881.76|877.76|881.03|877.03|30
1619524210000|2021-04-27 11:50:10|881.35|877.35|881.52|877.52|881.69|877.69|881.24|877.24|30
1619524220000|2021-04-27 11:50:20|881.53|877.53|883.14|879.14|883.29|879.29|881.42|877.42|21
1619524230000|2021-04-27 11:50:30|883.15|879.15|883.73|879.73|883.73|879.73|883.11|879.11|28
1619524240000|2021-04-27 11:50:40|883.74|879.74|883.89|879.89|883.92|879.92|883.68|879.68|20
1619524250000|2021-04-27 11:50:50|883.88|879.88|883.9|879.9|883.93|879.93|883.73|879.73|19
1619524260000|2021-04-27 11:51:00|883.91|879.91|883.57|879.57|883.93|879.93|883.51|879.51|23
1619524270000|2021-04-27 11:51:10|883.5|879.5|882.88|878.88|883.5|879.5|882.78|878.78|26
1619524280000|2021-04-27 11:51:20|882.87|878.87|881.87|877.87|882.9|878.9|881.86|877.86|28
1619524290000|2021-04-27 11:51:30|881.86|877.86|882.21|878.21|882.25|878.25|881.86|877.86|20
1619524300000|2021-04-27 11:51:40|882.27|878.27|881.97|877.97|882.3|878.3|881.95|877.95|22
1619524310000|2021-04-27 11:51:50|882.01|878.01|882.21|878.21|882.21|878.21|881.95|877.95|25
1619524320000|2021-04-27 11:52:00|882.18|878.18|882.11|878.11|882.18|878.18|882.04|878.04|17
1619524330000|2021-04-27 11:52:10|882.1|878.1|882.15|878.15|882.19|878.19|882.1|878.1|27
1619524340000|2021-04-27 11:52:20|882.22|878.22|882.38|878.38|882.46|878.46|882.22|878.22|13
1619524350000|2021-04-27 11:52:30|882.39|878.39|882.53|878.53|882.55|878.55|882.39|878.39|22
1619524360000|2021-04-27 11:52:40|882.5|878.5|882.87|878.87|882.89|878.89|882.5|878.5|10
1619524370000|2021-04-27 11:52:50|882.92|878.92|882.86|878.86|882.93|878.93|882.81|878.81|10
1619524380000|2021-04-27 11:53:00|882.83|878.83|882.81|878.81|882.83|878.83|882.8|878.8|6
1619524390000|2021-04-27 11:53:10|882.79|878.79|882.46|878.46|882.8|878.8|882.41|878.41|12
1619524400000|2021-04-27 11:53:20|882.48|878.48|882.54|878.54|882.54|878.54|882.48|878.48|15
1619524410000|2021-04-27 11:53:30|882.52|878.52|882.52|878.52|882.52|878.52|882.52|878.52|1
1619524420000|2021-04-27 11:53:40|882.45|878.45|882.45|878.45|882.46|878.46|882.38|878.38|7
1619524430000|2021-04-27 11:53:50|882.43|878.43|882.93|878.93|882.93|878.93|882.43|878.43|18
1619524440000|2021-04-27 11:54:00|882.9|878.9|883.01|879.01|883.01|879.01|882.88|878.88|10
1619524450000|2021-04-27 11:54:10|882.98|878.98|883.04|879.04|883.06|879.06|882.98|878.98|7
1619524460000|2021-04-27 11:54:20|883.05|879.05|883.26|879.26|883.31|879.31|883.05|879.05|20
1619524470000|2021-04-27 11:54:30|883.45|879.45|883.42|879.42|883.93|879.93|883.35|879.35|25
1619524480000|2021-04-27 11:54:40|883.35|879.35|884.04|880.04|884.04|880.04|883.35|879.35|23
1619524490000|2021-04-27 11:54:50|883.77|879.77|883.82|879.82|884.21|880.21|883.77|879.77|21
1619524500000|2021-04-27 11:55:00|883.81|879.81|883.6|879.6|883.83|879.83|883.54|879.54|22
1619524510000|2021-04-27 11:55:10|883.61|879.61|883.44|879.44|883.85|879.85|883.18|879.18|27
1619524520000|2021-04-27 11:55:20|883.37|879.37|883.21|879.21|883.51|879.51|883.2|879.2|22
1619524530000|2021-04-27 11:55:30|883.2|879.2|882.66|878.66|883.21|879.21|882.66|878.66|29
1619524540000|2021-04-27 11:55:40|882.7|878.7|882.81|878.81|882.81|878.81|882.66|878.66|19
1619524550000|2021-04-27 11:55:50|882.85|878.85|883.26|879.26|883.26|879.26|882.82|878.82|31
1619524560000|2021-04-27 11:56:00|883.27|879.27|884.12|880.12|884.21|880.21|883.05|879.05|25
1619524570000|2021-04-27 11:56:10|884.14|880.14|884.1|880.1|884.14|880.14|884|880|23
1619524580000|2021-04-27 11:56:20|884.11|880.11|883.96|879.96|884.11|880.11|883.96|879.96|22
1619524590000|2021-04-27 11:56:30|883.94|879.94|883.77|879.77|884.04|880.04|883.76|879.76|24
1619524600000|2021-04-27 11:56:40|883.68|879.68|883.79|879.79|883.89|879.89|883.68|879.68|21
1619524610000|2021-04-27 11:56:50|883.69|879.69|883.62|879.62|883.77|879.77|883.52|879.52|23
1619524620000|2021-04-27 11:57:00|883.63|879.63|883.32|879.32|883.64|879.64|883.28|879.28|21
1619524630000|2021-04-27 11:57:10|883.3|879.3|882.52|878.52|883.34|879.34|882.52|878.52|24
1619524640000|2021-04-27 11:57:20|882.51|878.51|882.73|878.73|882.73|878.73|881.71|877.71|36
1619524650000|2021-04-27 11:57:30|882.61|878.61|882.33|878.33|882.75|878.75|882.33|878.33|30
1619524660000|2021-04-27 11:57:40|882.36|878.36|882.28|878.28|882.39|878.39|882.24|878.24|22
1619524670000|2021-04-27 11:57:50|882.32|878.32|881.49|877.49|882.32|878.32|881.49|877.49|23
1619524680000|2021-04-27 11:58:00|881.36|877.36|881.33|877.33|881.55|877.55|880.83|876.83|34
1619524690000|2021-04-27 11:58:10|881.34|877.34|881.42|877.42|881.54|877.54|881.29|877.29|21
1619524700000|2021-04-27 11:58:20|881.33|877.33|881.35|877.35|881.4|877.4|881.19|877.19|18
1619524710000|2021-04-27 11:58:30|881.36|877.36|881.47|877.47|881.6|877.6|881.35|877.35|27
1619524720000|2021-04-27 11:58:40|881.42|877.42|881.46|877.46|881.5|877.5|881.36|877.36|20
1619524730000|2021-04-27 11:58:50|881.39|877.39|881.65|877.65|881.65|877.65|881.39|877.39|13
1619524740000|2021-04-27 11:59:00|881.69|877.69|881.87|877.87|881.87|877.87|881.69|877.69|14
1619524750000|2021-04-27 11:59:10|881.86|877.86|881.64|877.64|881.86|877.86|881.46|877.46|8
1619524760000|2021-04-27 11:59:20|881.62|877.62|882.23|878.23|882.23|878.23|881.56|877.56|20
1619524770000|2021-04-27 11:59:30|882.2|878.2|881.89|877.89|882.2|878.2|881.86|877.86|24
1619524780000|2021-04-27 11:59:40|881.85|877.85|880.96|876.96|881.85|877.85|880.96|876.96|29
1619524790000|2021-04-27 11:59:50|880.98|876.98|881.22|877.22|881.22|877.22|880.76|876.76|23
1619524800000|2021-04-27 12:00:00|881.23|877.23|881.46|877.46|881.5|877.5|881.21|877.21|21
1619524810000|2021-04-27 12:00:10|881.47|877.47|880.99|876.99|881.51|877.51|880.87|876.87|19
1619524820000|2021-04-27 12:00:20|881.05|877.05|880.87|876.87|881.05|877.05|880.81|876.81|13
1619524830000|2021-04-27 12:00:30|880.86|876.86|880.88|876.88|881|877|880.86|876.86|14
1619524840000|2021-04-27 12:00:40|880.89|876.89|881.01|877.01|881.01|877.01|880.88|876.88|14
1619524850000|2021-04-27 12:00:50|881|877|880.96|876.96|881|877|880.93|876.93|5
1619524860000|2021-04-27 12:01:00|880.97|876.97|881.02|877.02|881.02|877.02|880.96|876.96|9
1619524870000|2021-04-27 12:01:10|881.03|877.03|880.82|876.82|881.03|877.03|880.82|876.82|19
1619524880000|2021-04-27 12:01:20|880.83|876.83|880.83|876.83|880.85|876.85|880.79|876.79|6
1619524890000|2021-04-27 12:01:30|880.86|876.86|880.64|876.64|880.86|876.86|880.64|876.64|14
1619524900000|2021-04-27 12:01:40|880.63|876.63|880.51|876.51|880.63|876.63|880.51|876.51|6
1619524910000|2021-04-27 12:01:50|880.59|876.59|880|876|880.59|876.59|880|876|27
1619524920000|2021-04-27 12:02:00|880.05|876.05|880.02|876.02|880.33|876.33|879.95|875.95|30
1619524930000|2021-04-27 12:02:10|880.51|876.51|880.7|876.7|880.79|876.79|880.49|876.49|19
1619524940000|2021-04-27 12:02:20|880.71|876.71|880.74|876.74|880.79|876.79|880.7|876.7|11
1619524950000|2021-04-27 12:02:30|880.66|876.66|880.3|876.3|880.74|876.74|880.3|876.3|23
1619524960000|2021-04-27 12:02:40|880.24|876.24|880.07|876.07|880.24|876.24|880.06|876.06|26
1619524970000|2021-04-27 12:02:50|880.06|876.06|880.18|876.18|880.24|876.24|880.06|876.06|16
1619524980000|2021-04-27 12:03:00|880.19|876.19|880.49|876.49|880.49|876.49|880.19|876.19|15
1619524990000|2021-04-27 12:03:10|880.5|876.5|880.81|876.81|880.82|876.82|880.5|876.5|15
1619525000000|2021-04-27 12:03:20|880.82|876.82|880.75|876.75|880.82|876.82|880.67|876.67|19
1619525010000|2021-04-27 12:03:30|880.74|876.74|880.83|876.83|880.83|876.83|880.62|876.62|14
1619525020000|2021-04-27 12:03:40|880.82|876.82|881.06|877.06|881.13|877.13|880.82|876.82|17
1619525030000|2021-04-27 12:03:50|881.13|877.13|881.64|877.64|881.64|877.64|881.06|877.06|15
1619525040000|2021-04-27 12:04:00|881.6|877.6|882.04|878.04|882.06|878.06|881.58|877.58|23
1619525050000|2021-04-27 12:04:10|882.05|878.05|881.77|877.77|882.07|878.07|881.74|877.74|23
1619525060000|2021-04-27 12:04:20|881.74|877.74|881.71|877.71|881.77|877.77|881.6|877.6|26
1619525070000|2021-04-27 12:04:30|881.7|877.7|881.58|877.58|881.77|877.77|881.57|877.57|18
1619525080000|2021-04-27 12:04:40|881.57|877.57|881.58|877.58|881.77|877.77|881.57|877.57|12
1619525090000|2021-04-27 12:04:50|881.56|877.56|881.18|877.18|881.57|877.57|881.18|877.18|9
1619525100000|2021-04-27 12:05:00|881.13|877.13|881.45|877.45|881.45|877.45|881.13|877.13|21
1619525110000|2021-04-27 12:05:10|881.38|877.38|881.78|877.78|881.81|877.81|881.38|877.38|28
1619525120000|2021-04-27 12:05:20|881.83|877.83|881.78|877.78|881.83|877.83|881.63|877.63|13
1619525130000|2021-04-27 12:05:30|881.77|877.77|881.99|877.99|881.99|877.99|881.77|877.77|10
1619525140000|2021-04-27 12:05:40|882|878|882.29|878.29|882.29|878.29|881.85|877.85|17
1619525150000|2021-04-27 12:05:50|882.3|878.3|882.88|878.88|882.88|878.88|882.3|878.3|9
1619525160000|2021-04-27 12:06:00|882.91|878.91|882.98|878.98|882.98|878.98|882.91|878.91|6
1619525170000|2021-04-27 12:06:10|882.99|878.99|883.41|879.41|883.41|879.41|882.99|878.99|17
1619525180000|2021-04-27 12:06:20|883.42|879.42|883.63|879.63|883.69|879.69|883.35|879.35|16
1619525190000|2021-04-27 12:06:30|883.64|879.64|883.75|879.75|883.76|879.76|883.63|879.63|12
1619525200000|2021-04-27 12:06:40|883.76|879.76|883.8|879.8|884.01|880.01|883.63|879.63|22
1619525210000|2021-04-27 12:06:50|883.81|879.81|884.84|880.84|885.01|881.01|883.81|879.81|13
1619525220000|2021-04-27 12:07:00|884.93|880.93|884.54|880.54|884.95|880.95|884.4|880.4|18
1619525230000|2021-04-27 12:07:10|884.59|880.59|885.07|881.07|885.07|881.07|884.59|880.59|19
1619525240000|2021-04-27 12:07:20|885.15|881.15|885.37|881.37|885.47|881.47|885.1|881.1|25
1619525250000|2021-04-27 12:07:30|885.38|881.38|885.31|881.31|885.38|881.38|885.23|881.23|22
1619525260000|2021-04-27 12:07:40|885.34|881.34|884.79|880.79|885.35|881.35|884.79|880.79|17
1619525270000|2021-04-27 12:07:50|884.72|880.72|884.55|880.55|884.72|880.72|884.54|880.54|26
1619525280000|2021-04-27 12:08:00|884.57|880.57|884.64|880.64|884.64|880.64|884.48|880.48|25
1619525290000|2021-04-27 12:08:10|884.65|880.65|885.22|881.22|885.24|881.24|884.65|880.65|25
1619525300000|2021-04-27 12:08:20|885.23|881.23|885.05|881.05|885.27|881.27|885.05|881.05|19
1619525310000|2021-04-27 12:08:30|885.06|881.06|885.08|881.08|885.25|881.25|884.96|880.96|22
1619525320000|2021-04-27 12:08:40|885.18|881.18|884.93|880.93|885.19|881.19|884.93|880.93|16
1619525330000|2021-04-27 12:08:50|885.01|881.01|883.86|879.86|885.05|881.05|883.86|879.86|30
1619525340000|2021-04-27 12:09:00|883.91|879.91|883.15|879.15|883.99|879.99|883.15|879.15|28
1619525350000|2021-04-27 12:09:10|883.14|879.14|882.79|878.79|883.14|879.14|882.72|878.72|29
1619525360000|2021-04-27 12:09:20|882.75|878.75|882.74|878.74|882.79|878.79|882.74|878.74|7
1619525370000|2021-04-27 12:09:30|882.7|878.7|882.48|878.48|882.7|878.7|882.48|878.48|15
1619525380000|2021-04-27 12:09:40|882.35|878.35|882.13|878.13|882.35|878.35|882.07|878.07|18
1619525390000|2021-04-27 12:09:50|882.15|878.15|882.11|878.11|882.17|878.17|881.95|877.95|12
1619525400000|2021-04-27 12:10:00|882.12|878.12|881.78|877.78|882.13|878.13|881.77|877.77|13
1619525410000|2021-04-27 12:10:10|881.82|877.82|881.64|877.64|881.84|877.84|881.63|877.63|12
1619525420000|2021-04-27 12:10:20|881.61|877.61|881.33|877.33|881.63|877.63|881.33|877.33|27
1619525430000|2021-04-27 12:10:30|881.32|877.32|880.59|876.59|881.32|877.32|880.59|876.59|27
1619525440000|2021-04-27 12:10:40|880.48|876.48|880.09|876.09|880.62|876.62|880.05|876.05|26
1619525450000|2021-04-27 12:10:50|880.08|876.08|880.56|876.56|880.61|876.61|879.99|875.99|32
1619525460000|2021-04-27 12:11:00|880.57|876.57|880.53|876.53|880.89|876.89|880.49|876.49|25
1619525470000|2021-04-27 12:11:10|880.85|876.85|881.29|877.29|881.66|877.66|880.52|876.52|32
1619525480000|2021-04-27 12:11:20|881.28|877.28|880.86|876.86|881.39|877.39|880.66|876.66|29
1619525490000|2021-04-27 12:11:30|880.87|876.87|880.82|876.82|880.99|876.99|880.82|876.82|11
1619525500000|2021-04-27 12:11:40|880.95|876.95|881.04|877.04|881.05|877.05|880.79|876.79|17
1619525510000|2021-04-27 12:11:50|880.95|876.95|880.87|876.87|881.01|877.01|880.86|876.86|23
1619525520000|2021-04-27 12:12:00|880.86|876.86|881.25|877.25|881.26|877.26|880.85|876.85|20
1619525530000|2021-04-27 12:12:10|881.37|877.37|881.68|877.68|881.86|877.86|881.37|877.37|21
1619525540000|2021-04-27 12:12:20|881.8|877.8|881.94|877.94|881.98|877.98|881.66|877.66|20
1619525550000|2021-04-27 12:12:30|881.95|877.95|881.37|877.37|881.95|877.95|881.37|877.37|31
1619525560000|2021-04-27 12:12:40|881.34|877.34|881.15|877.15|881.42|877.42|881.07|877.07|25
1619525570000|2021-04-27 12:12:50|881.17|877.17|881.17|877.17|881.19|877.19|881.03|877.03|19
1619525580000|2021-04-27 12:13:00|881.22|877.22|881.26|877.26|881.36|877.36|881.2|877.2|21
1619525590000|2021-04-27 12:13:10|881.24|877.24|881.25|877.25|881.27|877.27|881.24|877.24|11
1619525600000|2021-04-27 12:13:20|881.23|877.23|881.15|877.15|881.23|877.23|881.13|877.13|17
1619525610000|2021-04-27 12:13:30|881.14|877.14|880.85|876.85|881.21|877.21|880.77|876.77|21
1619525620000|2021-04-27 12:13:40|880.86|876.86|880.43|876.43|880.87|876.87|880.4|876.4|16
1619525630000|2021-04-27 12:13:50|880.42|876.42|880.48|876.48|880.55|876.55|880.42|876.42|9
1619525640000|2021-04-27 12:14:00|880.49|876.49|880.08|876.08|880.52|876.52|880.03|876.03|22
1619525650000|2021-04-27 12:14:10|880.09|876.09|879.93|875.93|880.09|876.09|879.92|875.92|20
1619525660000|2021-04-27 12:14:20|879.92|875.92|879.84|875.84|879.99|875.99|879.84|875.84|7
1619525670000|2021-04-27 12:14:30|879.82|875.82|879.56|875.56|879.86|875.86|879.56|875.56|15
1619525680000|2021-04-27 12:14:40|879.57|875.57|879.58|875.58|879.58|875.58|879.52|875.52|12
1619525690000|2021-04-27 12:14:50|879.59|875.59|879.6|875.6|879.65|875.65|879.58|875.58|7
1619525700000|2021-04-27 12:15:00|879.54|875.54|879.59|875.59|879.59|875.59|879.51|875.51|17
1619525710000|2021-04-27 12:15:10|879.66|875.66|880.46|876.46|880.46|876.46|879.66|875.66|35
1619525720000|2021-04-27 12:15:20|880.59|876.59|881.68|877.68|881.68|877.68|880.27|876.27|13
1619525730000|2021-04-27 12:15:30|881.61|877.61|881.62|877.62|881.72|877.72|881.61|877.61|4
1619525750000|2021-04-27 12:15:50|881.72|877.72|881.43|877.43|881.72|877.72|881.37|877.37|15
1619525760000|2021-04-27 12:16:00|881.44|877.44|881.32|877.32|881.62|877.62|881.29|877.29|15
1619525770000|2021-04-27 12:16:10|881.26|877.26|880.7|876.7|881.31|877.31|880.68|876.68|21
1619525780000|2021-04-27 12:16:20|880.68|876.68|880.48|876.48|880.75|876.75|880.48|876.48|12
1619525790000|2021-04-27 12:16:30|880.43|876.43|880.07|876.07|880.43|876.43|880.01|876.01|21
1619525800000|2021-04-27 12:16:40|880.03|876.03|879.89|875.89|880.04|876.04|879.82|875.82|21
1619525810000|2021-04-27 12:16:50|879.88|875.88|879.81|875.81|879.88|875.88|879.69|875.69|17
1619525820000|2021-04-27 12:17:00|879.73|875.73|879.67|875.67|879.73|875.73|879.67|875.67|5
1619525830000|2021-04-27 12:17:10|879.58|875.58|879.21|875.21|879.58|875.58|879.21|875.21|11
1619525840000|2021-04-27 12:17:20|879.2|875.2|878.49|874.49|879.2|875.2|878.49|874.49|20
1619525850000|2021-04-27 12:17:30|878.42|874.42|878.3|874.3|878.52|874.52|877.98|873.98|29
1619525860000|2021-04-27 12:17:40|878.29|874.29|878.03|874.03|878.41|874.41|878.03|874.03|29
1619525870000|2021-04-27 12:17:50|878.09|874.09|877.6|873.6|878.09|874.09|877.6|873.6|37
1619525880000|2021-04-27 12:18:00|877.56|873.56|877.72|873.72|877.81|873.81|877.4|873.4|29
1619525890000|2021-04-27 12:18:10|877.73|873.73|877.83|873.83|878.04|874.04|877.7|873.7|26
1619525900000|2021-04-27 12:18:20|878.03|874.03|877.93|873.93|878.03|874.03|877.8|873.8|24
1619525910000|2021-04-27 12:18:30|877.85|873.85|877.77|873.77|877.9|873.9|877.74|873.74|23
1619525920000|2021-04-27 12:18:40|877.76|873.76|877.18|873.18|877.9|873.9|877.18|873.18|25
1619525930000|2021-04-27 12:18:50|877.22|873.22|877.39|873.39|877.59|873.59|877.2|873.2|28
1619525940000|2021-04-27 12:19:00|877.4|873.4|877.71|873.71|877.79|873.79|877.4|873.4|23
1619525950000|2021-04-27 12:19:10|877.73|873.73|878.16|874.16|878.19|874.19|877.58|873.58|28
1619525960000|2021-04-27 12:19:20|878.18|874.18|878.07|874.07|878.18|874.18|878.07|874.07|20
1619525970000|2021-04-27 12:19:30|877.97|873.97|877.9|873.9|877.97|873.97|877.77|873.77|22
1619525980000|2021-04-27 12:19:40|877.91|873.91|877.58|873.58|877.91|873.91|877.58|873.58|20
1619525990000|2021-04-27 12:19:50|877.59|873.59|877.87|873.87|877.87|873.87|877.58|873.58|17
1619526000000|2021-04-27 12:20:00|877.96|873.96|878|874|878|874|877.85|873.85|21
1619526010000|2021-04-27 12:20:10|878.01|874.01|878.09|874.09|878.15|874.15|877.98|873.98|19
1619526020000|2021-04-27 12:20:20|878.1|874.1|878.12|874.12|878.17|874.17|878.04|874.04|18
1619526030000|2021-04-27 12:20:30|878.19|874.19|878.27|874.27|878.28|874.28|878.14|874.14|11
1619526040000|2021-04-27 12:20:40|878.21|874.21|877.78|873.78|878.21|874.21|877.77|873.77|20
1619526050000|2021-04-27 12:20:50|877.79|873.79|877.81|873.81|877.81|873.81|877.78|873.78|6
1619526060000|2021-04-27 12:21:00|877.87|873.87|878.05|874.05|878.05|874.05|877.87|873.87|5
1619526070000|2021-04-27 12:21:10|878.06|874.06|878.09|874.09|878.09|874.09|878.05|874.05|9
1619526080000|2021-04-27 12:21:20|878.1|874.1|878.03|874.03|878.11|874.11|878.03|874.03|5
1619526090000|2021-04-27 12:21:30|878.1|874.1|878.06|874.06|878.11|874.11|878.06|874.06|3
1619526100000|2021-04-27 12:21:40|878.12|874.12|878.11|874.11|878.14|874.14|878.05|874.05|19
1619526110000|2021-04-27 12:21:50|878.06|874.06|878.13|874.13|878.14|874.14|878.06|874.06|19
1619526120000|2021-04-27 12:22:00|878.14|874.14|878.78|874.78|878.83|874.83|878.1|874.1|31
1619526130000|2021-04-27 12:22:10|878.85|874.85|879.16|875.16|879.16|875.16|878.85|874.85|23
1619526140000|2021-04-27 12:22:20|879.19|875.19|879.12|875.12|879.19|875.19|879.08|875.08|19
1619526150000|2021-04-27 12:22:30|879.1|875.1|878.97|874.97|879.11|875.11|878.96|874.96|10
1619526160000|2021-04-27 12:22:40|878.84|874.84|879.02|875.02|879.02|875.02|878.84|874.84|10
1619526170000|2021-04-27 12:22:50|879|875|878.9|874.9|879|875|878.9|874.9|10
1619526180000|2021-04-27 12:23:00|878.75|874.75|878.83|874.83|878.83|874.83|878.75|874.75|9
1619526190000|2021-04-27 12:23:10|878.76|874.76|878.79|874.79|878.86|874.86|878.76|874.76|7
1619526200000|2021-04-27 12:23:20|878.8|874.8|878.83|874.83|878.83|874.83|878.8|874.8|4
1619526210000|2021-04-27 12:23:30|878.85|874.85|878.8|874.8|879.26|875.26|878.8|874.8|20
1619526220000|2021-04-27 12:23:40|878.79|874.79|878.86|874.86|878.88|874.88|878.79|874.79|17
1619526230000|2021-04-27 12:23:50|878.85|874.85|878.73|874.73|878.85|874.85|878.56|874.56|25
1619526240000|2021-04-27 12:24:00|878.66|874.66|878.81|874.81|878.81|874.81|878.65|874.65|19
1619526250000|2021-04-27 12:24:10|878.72|874.72|878.74|874.74|878.9|874.9|878.72|874.72|14
1619526260000|2021-04-27 12:24:20|878.73|874.73|878.73|874.73|878.79|874.79|878.59|874.59|17
1619526270000|2021-04-27 12:24:30|878.74|874.74|878.65|874.65|878.74|874.74|878.59|874.59|19
1619526280000|2021-04-27 12:24:40|878.59|874.59|878.26|874.26|878.59|874.59|878.26|874.26|17
1619526290000|2021-04-27 12:24:50|878.3|874.3|878.25|874.25|878.3|874.3|878.24|874.24|14
1619526300000|2021-04-27 12:25:00|878.26|874.26|878.26|874.26|878.31|874.31|878.25|874.25|5
1619526310000|2021-04-27 12:25:10|878.31|874.31|878.31|874.31|878.31|874.31|878.3|874.3|5
1619526320000|2021-04-27 12:25:20|878.33|874.33|878.91|874.91|879.03|875.03|878.32|874.32|20
1619526330000|2021-04-27 12:25:30|878.92|874.92|878.68|874.68|879.05|875.05|878.68|874.68|22
1619526340000|2021-04-27 12:25:40|878.69|874.69|878.6|874.6|878.7|874.7|878.6|874.6|10
1619526350000|2021-04-27 12:25:50|878.54|874.54|878.57|874.57|878.59|874.59|878.54|874.54|9
1619526360000|2021-04-27 12:26:00|878.55|874.55|878.64|874.64|878.68|874.68|878.55|874.55|10
1619526370000|2021-04-27 12:26:10|878.7|874.7|878.25|874.25|878.7|874.7|878.25|874.25|19
1619526380000|2021-04-27 12:26:20|878.22|874.22|878.4|874.4|878.4|874.4|878.03|874.03|26
1619526390000|2021-04-27 12:26:30|878.39|874.39|878.22|874.22|878.42|874.42|878.2|874.2|27
1619526400000|2021-04-27 12:26:40|878.2|874.2|878.22|874.22|878.26|874.26|878.2|874.2|18
1619526410000|2021-04-27 12:26:50|878.2|874.2|878.14|874.14|878.21|874.21|878.14|874.14|21
1619526420000|2021-04-27 12:27:00|878.13|874.13|878.18|874.18|878.19|874.19|878.13|874.13|15
1619526430000|2021-04-27 12:27:10|878.19|874.19|878.09|874.09|878.25|874.25|878.04|874.04|12
1619526440000|2021-04-27 12:27:20|878.06|874.06|878.11|874.11|878.21|874.21|878.06|874.06|16
1619526450000|2021-04-27 12:27:30|878.09|874.09|877.99|873.99|878.09|874.09|877.97|873.97|5
1619526460000|2021-04-27 12:27:40|878|874|877.99|873.99|878|874|877.99|873.99|6
1619526470000|2021-04-27 12:27:50|877.98|873.98|878.04|874.04|878.04|874.04|877.96|873.96|11
1619526480000|2021-04-27 12:28:00|877.99|873.99|877.8|873.8|877.99|873.99|877.73|873.73|11
1619526490000|2021-04-27 12:28:10|877.58|873.58|877.34|873.34|877.61|873.61|877.32|873.32|20
1619526500000|2021-04-27 12:28:20|877.36|873.36|877.49|873.49|877.65|873.65|877.36|873.36|22
1619526510000|2021-04-27 12:28:30|877.5|873.5|877.98|873.98|877.98|873.98|877.49|873.49|34
1619526520000|2021-04-27 12:28:40|878|874|877.62|873.62|878.19|874.19|877.59|873.59|33
1619526530000|2021-04-27 12:28:50|877.66|873.66|877.33|873.33|877.66|873.66|877.32|873.32|17
1619526540000|2021-04-27 12:29:00|877.31|873.31|877.33|873.33|877.33|873.33|877.3|873.3|6
1619526550000|2021-04-27 12:29:10|877.35|873.35|877.6|873.6|877.64|873.64|877.35|873.35|17
1619526560000|2021-04-27 12:29:20|877.61|873.61|877.96|873.96|878.02|874.02|877.57|873.57|27
1619526570000|2021-04-27 12:29:30|877.98|873.98|877.94|873.94|878.08|874.08|877.88|873.88|16
1619526580000|2021-04-27 12:29:40|877.93|873.93|877.79|873.79|877.93|873.93|877.76|873.76|9
1619526590000|2021-04-27 12:29:50|877.77|873.77|877.77|873.77|877.77|873.77|877.77|873.77|1
1619526600000|2021-04-27 12:30:00|877.79|873.79|877.97|873.97|877.97|873.97|877.79|873.79|10
1619526610000|2021-04-27 12:30:10|877.98|873.98|878.04|874.04|878.05|874.05|877.96|873.96|15
1619526620000|2021-04-27 12:30:20|878.05|874.05|878.08|874.08|878.14|874.14|878.04|874.04|11
1619526630000|2021-04-27 12:30:30|878.1|874.1|878.17|874.17|878.19|874.19|878.1|874.1|10
1619526640000|2021-04-27 12:30:40|878.18|874.18|878.27|874.27|878.3|874.3|878.18|874.18|19
1619526650000|2021-04-27 12:30:50|878.28|874.28|878.34|874.34|878.37|874.37|878.28|874.28|14
1619526660000|2021-04-27 12:31:00|878.35|874.35|878.32|874.32|878.36|874.36|878.24|874.24|19
1619526670000|2021-04-27 12:31:10|878.31|874.31|878.31|874.31|878.32|874.32|878.3|874.3|13
1619526680000|2021-04-27 12:31:20|878.3|874.3|878.3|874.3|878.32|874.32|878.08|874.08|11
1619526690000|2021-04-27 12:31:30|878.29|874.29|878.28|874.28|878.29|874.29|878.28|874.28|2
1619526700000|2021-04-27 12:31:40|878.27|874.27|878.17|874.17|878.28|874.28|878.14|874.14|9
1619526710000|2021-04-27 12:31:50|878.16|874.16|878.21|874.21|878.27|874.27|878.16|874.16|16
1619526720000|2021-04-27 12:32:00|878.22|874.22|878.26|874.26|878.29|874.29|878.21|874.21|10
1619526730000|2021-04-27 12:32:10|878.27|874.27|878.23|874.23|878.31|874.31|878.23|874.23|12
1619526740000|2021-04-27 12:32:20|878.29|874.29|878.36|874.36|878.36|874.36|878.27|874.27|14
1619526750000|2021-04-27 12:32:30|878.35|874.35|878.2|874.2|878.35|874.35|878.17|874.17|14
1619526760000|2021-04-27 12:32:40|878.22|874.22|878.26|874.26|878.27|874.27|878.21|874.21|14
1619526770000|2021-04-27 12:32:50|878.27|874.27|878.26|874.26|878.27|874.27|878.25|874.25|6
1619526780000|2021-04-27 12:33:00|878.25|874.25|878.27|874.27|878.28|874.28|878.24|874.24|8
1619526790000|2021-04-27 12:33:10|878.28|874.28|878.28|874.28|878.32|874.32|878.28|874.28|12
1619526800000|2021-04-27 12:33:20|878.27|874.27|878.26|874.26|878.28|874.28|878.26|874.26|8
1619526810000|2021-04-27 12:33:30|878.27|874.27|878.27|874.27|878.27|874.27|878.25|874.25|11
1619526820000|2021-04-27 12:33:40|878.26|874.26|878.26|874.26|878.28|874.28|878.24|874.24|13
1619526830000|2021-04-27 12:33:50|878.25|874.25|878.12|874.12|878.26|874.26|878.1|874.1|13
1619526840000|2021-04-27 12:34:00|878.13|874.13|878.09|874.09|878.13|874.13|878.08|874.08|12
1619526850000|2021-04-27 12:34:10|878.11|874.11|878.21|874.21|878.21|874.21|878.11|874.11|14
1619526860000|2021-04-27 12:34:20|878.22|874.22|878.28|874.28|878.28|874.28|878.22|874.22|4
1619526870000|2021-04-27 12:34:30|878.27|874.27|878.3|874.3|878.31|874.31|878.27|874.27|3
1619526880000|2021-04-27 12:34:40|878.31|874.31|878.3|874.3|878.32|874.32|878.3|874.3|3
1619526890000|2021-04-27 12:34:50|878.29|874.29|878.09|874.09|878.29|874.29|878.09|874.09|8
1619526900000|2021-04-27 12:35:00|878.08|874.08|878.13|874.13|878.13|874.13|878.08|874.08|3
1619526910000|2021-04-27 12:35:10|878.14|874.14|878.09|874.09|878.14|874.14|878.09|874.09|6
1619526920000|2021-04-27 12:35:20|878.08|874.08|877.82|873.82|878.09|874.09|877.82|873.82|9
1619526930000|2021-04-27 12:35:30|877.83|873.83|877.79|873.79|877.85|873.85|877.79|873.79|5
1619526940000|2021-04-27 12:35:40|877.78|873.78|877.68|873.68|877.79|873.79|877.68|873.68|9
1619526960000|2021-04-27 12:36:00|877.69|873.69|877.69|873.69|877.69|873.69|877.69|873.69|1
1619526970000|2021-04-27 12:36:10|877.74|873.74|877.78|873.78|877.82|873.82|877.74|873.74|9
1619526980000|2021-04-27 12:36:20|877.77|873.77|877.69|873.69|877.77|873.77|877.68|873.68|7
1619526990000|2021-04-27 12:36:30|877.62|873.62|877.61|873.61|877.66|873.66|877.61|873.61|5
1619527000000|2021-04-27 12:36:40|877.67|873.67|877.59|873.59|877.68|873.68|877.59|873.59|12
1619527010000|2021-04-27 12:36:50|877.6|873.6|877.5|873.5|877.61|873.61|877.49|873.49|9
1619527020000|2021-04-27 12:37:00|877.51|873.51|877.45|873.45|877.52|873.52|877.45|873.45|9
1619527030000|2021-04-27 12:37:10|877.46|873.46|877.57|873.57|877.57|873.57|877.46|873.46|8
1619527040000|2021-04-27 12:37:20|877.56|873.56|877.45|873.45|877.67|873.67|877.42|873.42|25
1619527050000|2021-04-27 12:37:30|877.49|873.49|877.36|873.36|877.5|873.5|877.33|873.33|26
1619527060000|2021-04-27 12:37:40|877.37|873.37|877.42|873.42|877.43|873.43|877.37|873.37|23
1619527070000|2021-04-27 12:37:50|877.39|873.39|877.42|873.42|877.45|873.45|877.3|873.3|26
1619527080000|2021-04-27 12:38:00|877.29|873.29|877.35|873.35|877.38|873.38|877.28|873.28|18
1619527090000|2021-04-27 12:38:10|877.39|873.39|877.11|873.11|877.39|873.39|877.07|873.07|26
1619527100000|2021-04-27 12:38:20|877.12|873.12|876.99|872.99|877.16|873.16|876.96|872.96|15
1619527110000|2021-04-27 12:38:30|877|873|876.89|872.89|877.1|873.1|876.89|872.89|14
1619527120000|2021-04-27 12:38:40|876.9|872.9|877.27|873.27|877.27|873.27|876.78|872.78|10
1619527130000|2021-04-27 12:38:50|877.26|873.26|877.28|873.28|877.47|873.47|877.26|873.26|17
1619527140000|2021-04-27 12:39:00|877.18|873.18|877|873|877.27|873.27|877|873|16
1619527150000|2021-04-27 12:39:10|876.98|872.98|876.92|872.92|876.98|872.98|876.92|872.92|7
1619527160000|2021-04-27 12:39:20|876.99|872.99|877.01|873.01|877.01|873.01|876.92|872.92|4
1619527170000|2021-04-27 12:39:30|877|873|877|873|877|873|877|873|1
1619527180000|2021-04-27 12:39:40|877.01|873.01|877.01|873.01|877.01|873.01|877.01|873.01|1
1619527200000|2021-04-27 12:40:00|877.06|873.06|877.08|873.08|877.08|873.08|877.02|873.02|4
1619527210000|2021-04-27 12:40:10|877.21|873.21|877.06|873.06|877.21|873.21|877.03|873.03|9
1619527220000|2021-04-27 12:40:20|877.09|873.09|877.05|873.05|877.09|873.09|877.05|873.05|2
1619527230000|2021-04-27 12:40:30|877.04|873.04|877.17|873.17|877.17|873.17|877.04|873.04|4
1619527240000|2021-04-27 12:40:40|877.05|873.05|877.19|873.19|877.19|873.19|877.05|873.05|13
1619527250000|2021-04-27 12:40:50|877.18|873.18|876.94|872.94|877.19|873.19|876.93|872.93|18
1619527260000|2021-04-27 12:41:00|876.93|872.93|876.53|872.53|876.93|872.93|876.53|872.53|21
1619527270000|2021-04-27 12:41:10|876.47|872.47|875.66|871.66|876.47|872.47|875.61|871.61|31
1619527280000|2021-04-27 12:41:20|875.77|871.77|875.04|871.04|875.77|871.77|874.99|870.99|28
1619527290000|2021-04-27 12:41:30|874.94|870.94|874.44|870.44|874.97|870.97|874.4|870.4|26
1619527300000|2021-04-27 12:41:40|874.43|870.43|874.67|870.67|874.73|870.73|874.32|870.32|23
1619527310000|2021-04-27 12:41:50|874.68|870.68|874.47|870.47|874.68|870.68|874.46|870.46|11
1619527320000|2021-04-27 12:42:00|874.45|870.45|874.48|870.48|874.53|870.53|874.43|870.43|17
1619527330000|2021-04-27 12:42:10|874.47|870.47|874.25|870.25|874.48|870.48|874.25|870.25|16
1619527340000|2021-04-27 12:42:20|874.24|870.24|873.8|869.8|874.24|870.24|873.76|869.76|31
1619527350000|2021-04-27 12:42:30|873.77|869.77|873.09|869.09|873.77|869.77|873.08|869.08|22
1619527360000|2021-04-27 12:42:40|873.07|869.07|872.81|868.81|873.09|869.09|872.8|868.8|21
1619527370000|2021-04-27 12:42:50|872.82|868.82|873.01|869.01|873.12|869.12|872.82|868.82|23
1619527380000|2021-04-27 12:43:00|873.13|869.13|873.6|869.6|873.61|869.61|873.09|869.09|30
1619527390000|2021-04-27 12:43:10|873.61|869.61|873.53|869.53|873.75|869.75|873.48|869.48|28
1619527400000|2021-04-27 12:43:20|873.52|869.52|873.46|869.46|873.52|869.52|873.28|869.28|25
1619527410000|2021-04-27 12:43:30|873.45|869.45|873.49|869.49|873.49|869.49|873.39|869.39|21
1619527420000|2021-04-27 12:43:40|873.54|869.54|873.69|869.69|873.71|869.71|873.52|869.52|24
1619527430000|2021-04-27 12:43:50|873.66|869.66|874.12|870.12|874.13|870.13|873.66|869.66|22
1619527440000|2021-04-27 12:44:00|874.1|870.1|873.65|869.65|874.1|870.1|873.51|869.51|29
1619527450000|2021-04-27 12:44:10|873.66|869.66|873.76|869.76|873.76|869.76|873.66|869.66|20
1619527460000|2021-04-27 12:44:20|873.72|869.72|873.65|869.65|873.76|869.76|873.63|869.63|17
1619527470000|2021-04-27 12:44:30|873.64|869.64|873.81|869.81|873.81|869.81|873.64|869.64|27
1619527480000|2021-04-27 12:44:40|873.8|869.8|874.04|870.04|874.04|870.04|873.8|869.8|23
1619527490000|2021-04-27 12:44:50|874.05|870.05|874.04|870.04|874.06|870.06|873.99|869.99|22
1619527500000|2021-04-27 12:45:00|874.05|870.05|874.31|870.31|874.31|870.31|874.02|870.02|19
1619527510000|2021-04-27 12:45:10|874.32|870.32|874.82|870.82|874.84|870.84|874.32|870.32|19
1619527520000|2021-04-27 12:45:20|874.84|870.84|874.91|870.91|874.98|870.98|874.83|870.83|21
1619527530000|2021-04-27 12:45:30|874.88|870.88|875.46|871.46|875.46|871.46|874.88|870.88|21
1619527540000|2021-04-27 12:45:40|875.45|871.45|875.51|871.51|875.51|871.51|875.45|871.45|14
1619527550000|2021-04-27 12:45:50|875.53|871.53|875.87|871.87|875.89|871.89|875.5|871.5|28
1619527560000|2021-04-27 12:46:00|875.89|871.89|875.95|871.95|876.2|872.2|875.89|871.89|33
1619527570000|2021-04-27 12:46:10|876.1|872.1|876.49|872.49|876.49|872.49|876.09|872.09|13
1619527580000|2021-04-27 12:46:20|876.56|872.56|876.36|872.36|876.58|872.58|876.29|872.29|17
1619527590000|2021-04-27 12:46:30|876.35|872.35|876.24|872.24|876.38|872.38|876.24|872.24|24
1619527600000|2021-04-27 12:46:40|876.31|872.31|876.57|872.57|876.57|872.57|876.28|872.28|19
1619527610000|2021-04-27 12:46:50|876.58|872.58|876.62|872.62|876.68|872.68|876.57|872.57|15
1619527620000|2021-04-27 12:47:00|876.63|872.63|876.57|872.57|876.63|872.63|876.56|872.56|15
1619527630000|2021-04-27 12:47:10|876.58|872.58|876.74|872.74|876.74|872.74|876.58|872.58|13
1619527640000|2021-04-27 12:47:20|876.76|872.76|876.88|872.88|876.89|872.89|876.74|872.74|10
1619527650000|2021-04-27 12:47:30|876.89|872.89|876.96|872.96|876.96|872.96|876.88|872.88|12
1619527660000|2021-04-27 12:47:40|876.97|872.97|877.13|873.13|877.16|873.16|876.96|872.96|16
1619527670000|2021-04-27 12:47:50|877.12|873.12|877.05|873.05|877.13|873.13|877.01|873.01|24
1619527680000|2021-04-27 12:48:00|877|873|877.06|873.06|877.08|873.08|877|873|15
1619527690000|2021-04-27 12:48:10|877.07|873.07|877.11|873.11|877.12|873.12|877.07|873.07|10
1619527700000|2021-04-27 12:48:20|877.12|873.12|877.18|873.18|877.2|873.2|877.12|873.12|14
1619527710000|2021-04-27 12:48:30|877.19|873.19|877.13|873.13|877.2|873.2|877.13|873.13|11
1619527720000|2021-04-27 12:48:40|877.14|873.14|877.14|873.14|877.14|873.14|877.12|873.12|8
1619527730000|2021-04-27 12:48:50|877.17|873.17|877.17|873.17|877.18|873.18|877.14|873.14|12
1619527740000|2021-04-27 12:49:00|877.16|873.16|875.93|871.93|877.17|873.17|875.92|871.92|20
1619527750000|2021-04-27 12:49:10|875.96|871.96|875.86|871.86|875.96|871.96|875.7|871.7|21
1619527760000|2021-04-27 12:49:20|875.85|871.85|876.37|872.37|876.57|872.57|875.85|871.85|30
1619527770000|2021-04-27 12:49:30|876.38|872.38|876.59|872.59|876.65|872.65|876.38|872.38|19
1619527780000|2021-04-27 12:49:40|876.6|872.6|876.82|872.82|876.83|872.83|876.6|872.6|16
1619527790000|2021-04-27 12:49:50|876.81|872.81|876.76|872.76|876.88|872.88|876.72|872.72|12
1619527800000|2021-04-27 12:50:00|876.81|872.81|876.75|872.75|876.89|872.89|876.75|872.75|19
1619527810000|2021-04-27 12:50:10|876.76|872.76|876.69|872.69|876.76|872.76|876.68|872.68|12
1619527820000|2021-04-27 12:50:20|876.7|872.7|876.69|872.69|876.7|872.7|876.69|872.69|4
1619527830000|2021-04-27 12:50:30|876.68|872.68|876.74|872.74|876.77|872.77|876.68|872.68|9
1619527840000|2021-04-27 12:50:40|876.75|872.75|876.51|872.51|876.75|872.75|876.51|872.51|21
1619527850000|2021-04-27 12:50:50|876.57|872.57|876.48|872.48|876.59|872.59|876.47|872.47|13
1619527860000|2021-04-27 12:51:00|876.47|872.47|876.5|872.5|876.52|872.52|876.46|872.46|9
1619527870000|2021-04-27 12:51:10|876.49|872.49|875.99|871.99|876.54|872.54|875.98|871.98|19
1619527880000|2021-04-27 12:51:20|876.01|872.01|876.52|872.52|876.52|872.52|875.96|871.96|31
1619527890000|2021-04-27 12:51:30|876.53|872.53|876.81|872.81|876.82|872.82|876.53|872.53|23
1619527900000|2021-04-27 12:51:40|876.8|872.8|876.55|872.55|876.8|872.8|876.54|872.54|13
1619527910000|2021-04-27 12:51:50|876.54|872.54|876.04|872.04|876.54|872.54|876.03|872.03|17
1619527920000|2021-04-27 12:52:00|876.03|872.03|875.98|871.98|876.03|872.03|875.98|871.98|9
1619527930000|2021-04-27 12:52:10|876.02|872.02|876.03|872.03|876.09|872.09|875.97|871.97|22
1619527940000|2021-04-27 12:52:20|876.06|872.06|875.97|871.97|876.12|872.12|875.97|871.97|12
1619527950000|2021-04-27 12:52:30|875.99|871.99|876.2|872.2|876.2|872.2|875.99|871.99|15
1619527960000|2021-04-27 12:52:40|876.09|872.09|876.09|872.09|876.21|872.21|876.08|872.08|16
1619527970000|2021-04-27 12:52:50|876.2|872.2|876.22|872.22|876.22|872.22|876.09|872.09|9
1619527980000|2021-04-27 12:53:00|876.12|872.12|876.11|872.11|876.18|872.18|876.08|872.08|12
1619527990000|2021-04-27 12:53:10|876.1|872.1|876.11|872.11|876.18|872.18|876.09|872.09|13
1619528000000|2021-04-27 12:53:20|876.09|872.09|875.42|871.42|876.1|872.1|875.42|871.42|17
1619528010000|2021-04-27 12:53:30|875.4|871.4|875.25|871.25|875.4|871.4|875.25|871.25|16
1619528020000|2021-04-27 12:53:40|875.26|871.26|875.18|871.18|875.31|871.31|875.18|871.18|17
1619528030000|2021-04-27 12:53:50|875.19|871.19|875.14|871.14|875.19|871.19|875.14|871.14|13
1619528040000|2021-04-27 12:54:00|875.16|871.16|875.16|871.16|875.16|871.16|875.14|871.14|13
1619528050000|2021-04-27 12:54:10|875.15|871.15|875.16|871.16|875.16|871.16|875.14|871.14|8
1619528060000|2021-04-27 12:54:20|875.15|871.15|875.38|871.38|875.48|871.48|875.15|871.15|10
1619528070000|2021-04-27 12:54:30|875.43|871.43|875.44|871.44|875.52|871.52|875.43|871.43|11
1619528080000|2021-04-27 12:54:40|875.43|871.43|875.46|871.46|875.46|871.46|875.43|871.43|8
1619528090000|2021-04-27 12:54:50|875.48|871.48|875.49|871.49|875.5|871.5|875.48|871.48|9
1619528100000|2021-04-27 12:55:00|875.5|871.5|875.49|871.49|875.5|871.5|875.49|871.49|6
1619528110000|2021-04-27 12:55:10|875.5|871.5|875.49|871.49|875.5|871.5|875.48|871.48|13
1619528120000|2021-04-27 12:55:20|875.47|871.47|875.49|871.49|875.49|871.49|875.46|871.46|8
1619528130000|2021-04-27 12:55:30|875.48|871.48|875.32|871.32|875.49|871.49|875.32|871.32|10
1619528140000|2021-04-27 12:55:40|875.29|871.29|875.29|871.29|875.29|871.29|875.29|871.29|1
1619528150000|2021-04-27 12:55:50|875.2|871.2|875.2|871.2|875.2|871.2|875.2|871.2|1
1619528160000|2021-04-27 12:56:00|875.21|871.21|875.22|871.22|875.22|871.22|875.2|871.2|4
1619528170000|2021-04-27 12:56:10|875.2|871.2|875.05|871.05|875.2|871.2|875.05|871.05|4
1619528180000|2021-04-27 12:56:20|875.1|871.1|875.11|871.11|875.13|871.13|875.07|871.07|5
1619528190000|2021-04-27 12:56:30|875.1|871.1|875.05|871.05|875.1|871.1|875.05|871.05|2
1619528200000|2021-04-27 12:56:40|874.99|870.99|874.86|870.86|874.99|870.99|874.86|870.86|5
1619528210000|2021-04-27 12:56:50|874.87|870.87|874.67|870.67|874.87|870.87|874.67|870.67|4
1619528220000|2021-04-27 12:57:00|874.65|870.65|874.25|870.25|874.67|870.67|874.23|870.23|13
1619528230000|2021-04-27 12:57:10|874.26|870.26|873.93|869.93|874.27|870.27|873.93|869.93|8
1619528240000|2021-04-27 12:57:20|873.91|869.91|873.64|869.64|873.91|869.91|873.64|869.64|8
1619528250000|2021-04-27 12:57:30|873.6|869.6|873.34|869.34|873.6|869.6|873.34|869.34|5
1619528260000|2021-04-27 12:57:40|873.32|869.32|873.38|869.38|873.38|869.38|873.32|869.32|3
1619528270000|2021-04-27 12:57:50|873.27|869.27|873.05|869.05|873.28|869.28|873.05|869.05|5
1619528280000|2021-04-27 12:58:00|873.07|869.07|873.08|869.08|873.08|869.08|873.07|869.07|2
1619528290000|2021-04-27 12:58:10|873.07|869.07|873.07|869.07|873.08|869.08|873.07|869.07|5
1619528300000|2021-04-27 12:58:20|873.06|869.06|873.18|869.18|873.18|869.18|872.92|868.92|19
1619528310000|2021-04-27 12:58:30|873.19|869.19|873.18|869.18|873.2|869.2|873.18|869.18|3
1619528320000|2021-04-27 12:58:40|873.19|869.19|873.06|869.06|873.19|869.19|873.06|869.06|2
1619528330000|2021-04-27 12:58:50|873.05|869.05|873.01|869.01|873.06|869.06|873.01|869.01|5
1619528340000|2021-04-27 12:59:00|873.02|869.02|873.17|869.17|873.17|869.17|873.02|869.02|8
1619528350000|2021-04-27 12:59:10|873.18|869.18|873.04|869.04|873.18|869.18|873.03|869.03|7
1619528360000|2021-04-27 12:59:20|873.08|869.08|873.03|869.03|873.09|869.09|873.03|869.03|3
1619528370000|2021-04-27 12:59:30|873|869|873.06|869.06|873.07|869.07|873|869|3
1619528380000|2021-04-27 12:59:40|873.04|869.04|873.12|869.12|873.12|869.12|873.04|869.04|4
1619528400000|2021-04-27 13:00:00|873.14|869.14|873.77|869.77|873.77|869.77|873.14|869.14|18
1619528410000|2021-04-27 13:00:10|873.78|869.78|873.79|869.79|873.84|869.84|873.76|869.76|13
1619528420000|2021-04-27 13:00:20|873.8|869.8|873.85|869.85|873.85|869.85|873.77|869.77|5
1619528430000|2021-04-27 13:00:30|873.86|869.86|874.58|870.58|874.61|870.61|873.66|869.66|14
1619528440000|2021-04-27 13:00:40|874.46|870.46|874.66|870.66|874.7|870.7|874.46|870.46|12
1619528450000|2021-04-27 13:00:50|874.5|870.5|874.57|870.57|874.66|870.66|874.46|870.46|16
1619528460000|2021-04-27 13:01:00|874.56|870.56|874.66|870.66|874.7|870.7|874.53|870.53|14
1619528470000|2021-04-27 13:01:10|874.67|870.67|874.65|870.65|874.68|870.68|874.65|870.65|14
1619528480000|2021-04-27 13:01:20|874.66|870.66|874.69|870.69|874.71|870.71|874.66|870.66|11
1619528490000|2021-04-27 13:01:30|874.7|870.7|874.54|870.54|874.71|870.71|874.54|870.54|22
1619528500000|2021-04-27 13:01:40|874.58|870.58|874.59|870.59|874.59|870.59|874.29|870.29|23
1619528510000|2021-04-27 13:01:50|874.64|870.64|874.61|870.61|874.64|870.64|874.59|870.59|22
1619528520000|2021-04-27 13:02:00|874.6|870.6|874.59|870.59|874.62|870.62|874.54|870.54|6
1619528530000|2021-04-27 13:02:10|874.6|870.6|874.6|870.6|874.61|870.61|874.6|870.6|3
1619528540000|2021-04-27 13:02:20|874.58|870.58|874.53|870.53|874.58|870.58|874.53|870.53|2
1619528550000|2021-04-27 13:02:30|874.47|870.47|874.42|870.42|874.47|870.47|874.38|870.38|15
1619528560000|2021-04-27 13:02:40|874.44|870.44|874.4|870.4|874.44|870.44|874.38|870.38|12
1619528570000|2021-04-27 13:02:50|874.41|870.41|874.56|870.56|874.56|870.56|874.41|870.41|4
1619528580000|2021-04-27 13:03:00|874.6|870.6|874.58|870.58|874.61|870.61|874.51|870.51|12
1619528590000|2021-04-27 13:03:10|874.59|870.59|874.57|870.57|874.59|870.59|874.57|870.57|3
1619528600000|2021-04-27 13:03:20|874.56|870.56|874.47|870.47|874.56|870.56|874.47|870.47|7
1619528610000|2021-04-27 13:03:30|874.45|870.45|874.46|870.46|874.46|870.46|874.45|870.45|2
1619528620000|2021-04-27 13:03:40|874.47|870.47|874.58|870.58|874.59|870.59|874.46|870.46|14
1619528630000|2021-04-27 13:03:50|874.61|870.61|874.73|870.73|874.95|870.95|874.61|870.61|21
1619528640000|2021-04-27 13:04:00|874.74|870.74|874.82|870.82|874.83|870.83|874.73|870.73|19
1619528650000|2021-04-27 13:04:10|874.83|870.83|874.78|870.78|874.83|870.83|874.77|870.77|14
1619528660000|2021-04-27 13:04:20|874.79|870.79|874.76|870.76|874.8|870.8|874.76|870.76|10
1619528670000|2021-04-27 13:04:30|874.75|870.75|874.8|870.8|874.8|870.8|874.75|870.75|8
1619528680000|2021-04-27 13:04:40|874.86|870.86|874.87|870.87|874.87|870.87|874.86|870.86|2
1619528690000|2021-04-27 13:04:50|874.88|870.88|874.89|870.89|874.94|870.94|874.87|870.87|12
1619528700000|2021-04-27 13:05:00|874.88|870.88|874.9|870.9|874.9|870.9|874.87|870.87|12
1619528710000|2021-04-27 13:05:10|874.89|870.89|874.9|870.9|874.9|870.9|874.89|870.89|2
1619528720000|2021-04-27 13:05:20|874.89|870.89|874.85|870.85|874.89|870.89|874.84|870.84|10
1619528730000|2021-04-27 13:05:30|874.84|870.84|874.88|870.88|874.88|870.88|874.82|870.82|12
1619528740000|2021-04-27 13:05:40|874.93|870.93|876.59|872.59|876.61|872.61|874.93|870.93|31
1619528750000|2021-04-27 13:05:50|876.57|872.57|876.71|872.71|876.86|872.86|876.57|872.57|24
1619528760000|2021-04-27 13:06:00|876.72|872.72|877.07|873.07|877.53|873.53|876.47|872.47|30
1619528770000|2021-04-27 13:06:10|877.06|873.06|877.18|873.18|877.28|873.28|876.9|872.9|24
1619528780000|2021-04-27 13:06:20|877.17|873.17|877.18|873.18|877.32|873.32|877.09|873.09|10
1619528790000|2021-04-27 13:06:30|877.09|873.09|877.64|873.64|877.64|873.64|877.09|873.09|11
1619528800000|2021-04-27 13:06:40|877.71|873.71|877.76|873.76|877.78|873.78|877.64|873.64|15
1619528810000|2021-04-27 13:06:50|877.69|873.69|877.81|873.81|877.83|873.83|877.69|873.69|12
1619528820000|2021-04-27 13:07:00|877.8|873.8|877.75|873.75|877.81|873.81|877.75|873.75|7
1619528830000|2021-04-27 13:07:10|877.64|873.64|877.31|873.31|877.77|873.77|877.2|873.2|25
1619528840000|2021-04-27 13:07:20|877.32|873.32|877.72|873.72|877.72|873.72|877.27|873.27|14
1619528850000|2021-04-27 13:07:30|877.54|873.54|877.66|873.66|877.66|873.66|877.48|873.48|13
1619528860000|2021-04-27 13:07:40|877.65|873.65|877.68|873.68|877.75|873.75|877.65|873.65|12
1619528870000|2021-04-27 13:07:50|877.66|873.66|877.65|873.65|877.7|873.7|877.64|873.64|10
1619528880000|2021-04-27 13:08:00|877.66|873.66|877.65|873.65|877.67|873.67|877.58|873.58|19
1619528890000|2021-04-27 13:08:10|877.63|873.63|877.7|873.7|877.7|873.7|877.63|873.63|14
1619528900000|2021-04-27 13:08:20|877.67|873.67|877.45|873.45|877.75|873.75|877.45|873.45|15
1619528910000|2021-04-27 13:08:30|877.51|873.51|877.14|873.14|877.53|873.53|877.13|873.13|26
1619528920000|2021-04-27 13:08:40|877.13|873.13|876.81|872.81|877.13|873.13|876.81|872.81|16
1619528930000|2021-04-27 13:08:50|876.82|872.82|876.76|872.76|876.82|872.82|876.76|872.76|10
1619528940000|2021-04-27 13:09:00|876.77|872.77|877.31|873.31|877.31|873.31|876.76|872.76|12
1619528950000|2021-04-27 13:09:10|877.18|873.18|877.46|873.46|877.48|873.48|877.03|873.03|19
1619528960000|2021-04-27 13:09:20|877.49|873.49|877.42|873.42|877.55|873.55|877.37|873.37|17
1619528970000|2021-04-27 13:09:30|877.38|873.38|877.37|873.37|877.42|873.42|877.37|873.37|15
1619528980000|2021-04-27 13:09:40|877.41|873.41|877.33|873.33|877.41|873.41|877.33|873.33|12
1619528990000|2021-04-27 13:09:50|877.34|873.34|877.02|873.02|877.34|873.34|877.02|873.02|5
1619529000000|2021-04-27 13:10:00|877.01|873.01|877.12|873.12|877.12|873.12|876.96|872.96|7
1619529010000|2021-04-27 13:10:10|877.11|873.11|877.29|873.29|877.29|873.29|877.11|873.11|16
1619529020000|2021-04-27 13:10:20|877.23|873.23|877.18|873.18|877.24|873.24|877.18|873.18|7
1619529030000|2021-04-27 13:10:30|877.19|873.19|877.22|873.22|877.22|873.22|877.19|873.19|10
1619529040000|2021-04-27 13:10:40|877.21|873.21|877.44|873.44|877.48|873.48|877.19|873.19|19
1619529050000|2021-04-27 13:10:50|877.41|873.41|877.45|873.45|877.51|873.51|877.4|873.4|9
1619529060000|2021-04-27 13:11:00|877.46|873.46|877.67|873.67|877.72|873.72|877.43|873.43|16
1619529070000|2021-04-27 13:11:10|877.68|873.68|877.59|873.59|877.76|873.76|877.56|873.56|13
1619529080000|2021-04-27 13:11:20|877.56|873.56|877.62|873.62|877.62|873.62|877.56|873.56|9
1619529090000|2021-04-27 13:11:30|877.58|873.58|877.63|873.63|877.64|873.64|877.58|873.58|11
1619529100000|2021-04-27 13:11:40|877.64|873.64|877.63|873.63|877.64|873.64|877.62|873.62|8
1619529110000|2021-04-27 13:11:50|877.62|873.62|877.61|873.61|877.62|873.62|877.61|873.61|4
1619529120000|2021-04-27 13:12:00|877.62|873.62|877.49|873.49|877.62|873.62|877.49|873.49|15
1619529130000|2021-04-27 13:12:10|877.31|873.31|877.35|873.35|877.35|873.35|877.27|873.27|9
1619529140000|2021-04-27 13:12:20|877.3|873.3|877.16|873.16|877.36|873.36|877.16|873.16|17
1619529150000|2021-04-27 13:12:30|877.14|873.14|877|873|877.15|873.15|876.94|872.94|13
1619529160000|2021-04-27 13:12:40|877.01|873.01|877|873|877.01|873.01|876.99|872.99|7
1619529170000|2021-04-27 13:12:50|877.01|873.01|877.04|873.04|877.04|873.04|876.99|872.99|11
1619529180000|2021-04-27 13:13:00|877.05|873.05|877.04|873.04|877.05|873.05|877.04|873.04|4
1619529190000|2021-04-27 13:13:10|877.05|873.05|876.91|872.91|877.05|873.05|876.89|872.89|12
1619529200000|2021-04-27 13:13:20|876.92|872.92|876.79|872.79|876.92|872.92|876.67|872.67|18
1619529210000|2021-04-27 13:13:30|876.76|872.76|877.04|873.04|877.04|873.04|876.7|872.7|23
1619529220000|2021-04-27 13:13:40|877.03|873.03|877.02|873.02|877.11|873.11|877.01|873.01|16
1619529230000|2021-04-27 13:13:50|877.03|873.03|877.47|873.47|877.64|873.64|876.97|872.97|13
1619529240000|2021-04-27 13:14:00|877.46|873.46|877.25|873.25|877.63|873.63|877.24|873.24|13
1619529250000|2021-04-27 13:14:10|877.24|873.24|877.55|873.55|877.55|873.55|877.23|873.23|23
1619529260000|2021-04-27 13:14:20|877.56|873.56|877.64|873.64|877.74|873.74|877.56|873.56|11
1619529270000|2021-04-27 13:14:30|877.63|873.63|877.65|873.65|877.65|873.65|877.63|873.63|3
1619529280000|2021-04-27 13:14:40|877.66|873.66|877.66|873.66|877.66|873.66|877.66|873.66|1
1619529290000|2021-04-27 13:14:50|877.67|873.67|877.67|873.67|877.67|873.67|877.64|873.64|7
1619529300000|2021-04-27 13:15:00|877.63|873.63|877.77|873.77|877.79|873.79|877.61|873.61|10
1619529310000|2021-04-27 13:15:10|877.76|873.76|877.75|873.75|877.77|873.77|877.75|873.75|5
1619529320000|2021-04-27 13:15:20|877.7|873.7|877.62|873.62|877.7|873.7|877.62|873.62|12
1619529330000|2021-04-27 13:15:30|877.59|873.59|877.51|873.51|877.6|873.6|877.51|873.51|8
1619529340000|2021-04-27 13:15:40|877.47|873.47|877.22|873.22|877.47|873.47|877.19|873.19|11
1619529350000|2021-04-27 13:15:50|877.21|873.21|877.23|873.23|877.23|873.23|877.18|873.18|13
1619529360000|2021-04-27 13:16:00|877.22|873.22|877.1|873.1|877.22|873.22|877.09|873.09|15
1619529370000|2021-04-27 13:16:10|877.11|873.11|877.06|873.06|877.13|873.13|877.03|873.03|10
1619529380000|2021-04-27 13:16:20|877.07|873.07|876.93|872.93|877.07|873.07|876.88|872.88|20
1619529390000|2021-04-27 13:16:30|876.92|872.92|876.27|872.27|876.92|872.92|876.23|872.23|21
1619529400000|2021-04-27 13:16:40|876.28|872.28|876.22|872.22|876.34|872.34|876.2|872.2|18
1619529410000|2021-04-27 13:16:50|876.21|872.21|876|872|876.21|872.21|875.99|871.99|10
1619529420000|2021-04-27 13:17:00|876.01|872.01|876.71|872.71|876.71|872.71|875.96|871.96|27
1619529430000|2021-04-27 13:17:10|876.7|872.7|876.71|872.71|876.74|872.74|876.69|872.69|16
1619529440000|2021-04-27 13:17:20|876.73|872.73|875.85|871.85|876.74|872.74|875.85|871.85|20
1619529450000|2021-04-27 13:17:30|875.86|871.86|875.64|871.64|875.89|871.89|875.64|871.64|16
1619529460000|2021-04-27 13:17:40|875.61|871.61|875.53|871.53|875.61|871.61|875.53|871.53|10
1619529470000|2021-04-27 13:17:50|875.49|871.49|875.41|871.41|875.53|871.53|875.41|871.41|9
1619529480000|2021-04-27 13:18:00|875.39|871.39|875.44|871.44|875.44|871.44|875.29|871.29|21
1619529490000|2021-04-27 13:18:10|875.37|871.37|875.37|871.37|875.38|871.38|875.36|871.36|5
1619529500000|2021-04-27 13:18:20|875.35|871.35|875.38|871.38|875.51|871.51|875.35|871.35|15
1619529510000|2021-04-27 13:18:30|875.36|871.36|875.51|871.51|875.57|871.57|875.36|871.36|11
1619529520000|2021-04-27 13:18:40|875.52|871.52|875.47|871.47|875.52|871.52|875.47|871.47|5
1619529530000|2021-04-27 13:18:50|875.48|871.48|875.44|871.44|875.5|871.5|875.44|871.44|8
1619529540000|2021-04-27 13:19:00|875.45|871.45|875.42|871.42|875.45|871.45|875.38|871.38|5
1619529550000|2021-04-27 13:19:10|875.43|871.43|875.29|871.29|875.43|871.43|875.29|871.29|11
1619529560000|2021-04-27 13:19:20|875.3|871.3|875.45|871.45|875.46|871.46|875.3|871.3|7
1619529570000|2021-04-27 13:19:30|875.44|871.44|875.44|871.44|875.44|871.44|875.43|871.43|3
1619529580000|2021-04-27 13:19:40|875.45|871.45|875.45|871.45|875.45|871.45|875.44|871.44|5
1619529590000|2021-04-27 13:19:50|875.46|871.46|875.47|871.47|875.47|871.47|875.46|871.46|4
1619529600000|2021-04-27 13:20:00|875.46|871.46|875.51|871.51|875.52|871.52|875.44|871.44|7
1619529610000|2021-04-27 13:20:10|875.52|871.52|875.56|871.56|875.57|871.57|875.51|871.51|9
1619529620000|2021-04-27 13:20:20|875.57|871.57|875.58|871.58|875.58|871.58|875.55|871.55|3
1619529630000|2021-04-27 13:20:30|875.6|871.6|875.68|871.68|875.7|871.7|875.6|871.6|10
1619529640000|2021-04-27 13:20:40|875.69|871.69|875.57|871.57|875.69|871.69|875.57|871.57|14
1619529650000|2021-04-27 13:20:50|875.54|871.54|875.53|871.53|875.54|871.54|875.5|871.5|5
1619529660000|2021-04-27 13:21:00|875.52|871.52|875.51|871.51|875.52|871.52|875.49|871.49|13
1619529670000|2021-04-27 13:21:10|875.52|871.52|875.37|871.37|875.52|871.52|875.35|871.35|6
1619529680000|2021-04-27 13:21:20|875.36|871.36|875.26|871.26|875.36|871.36|875.26|871.26|7
1619529690000|2021-04-27 13:21:30|875.25|871.25|875.24|871.24|875.26|871.26|875.24|871.24|3
1619529700000|2021-04-27 13:21:40|875.25|871.25|874.86|870.86|875.25|871.25|874.86|870.86|11
1619529710000|2021-04-27 13:21:50|874.82|870.82|874.55|870.55|874.85|870.85|874.55|870.55|12
1619529720000|2021-04-27 13:22:00|874.54|870.54|874.55|870.55|874.55|870.55|874.52|870.52|4
1619529730000|2021-04-27 13:22:10|874.66|870.66|874.55|870.55|874.66|870.66|874.55|870.55|10
1619529740000|2021-04-27 13:22:20|874.56|870.56|874.18|870.18|874.56|870.56|874.08|870.08|11
1619529750000|2021-04-27 13:22:30|874.12|870.12|874|870|874.12|870.12|873.98|869.98|6
1619529760000|2021-04-27 13:22:40|874.01|870.01|873.35|869.35|874.04|870.04|873.32|869.32|13
1619529770000|2021-04-27 13:22:50|873.33|869.33|873.23|869.23|873.33|869.33|873.23|869.23|4
1619529780000|2021-04-27 13:23:00|873.27|869.27|873.53|869.53|873.54|869.54|873.27|869.27|22
1619529790000|2021-04-27 13:23:10|873.55|869.55|873.64|869.64|873.7|869.7|873.53|869.53|16
1619529800000|2021-04-27 13:23:20|873.62|869.62|873.58|869.58|873.62|869.62|873.51|869.51|15
1619529810000|2021-04-27 13:23:30|873.57|869.57|873.95|869.95|873.95|869.95|873.57|869.57|19
1619529820000|2021-04-27 13:23:40|873.93|869.93|873.73|869.73|874.01|870.01|873.67|869.67|21
1619529830000|2021-04-27 13:23:50|873.69|869.69|873.68|869.68|873.74|869.74|873.63|869.63|9
1619529840000|2021-04-27 13:24:00|873.67|869.67|873.78|869.78|873.78|869.78|873.67|869.67|9
1619529850000|2021-04-27 13:24:10|873.75|869.75|874.04|870.04|874.21|870.21|873.75|869.75|22
1619529860000|2021-04-27 13:24:20|874.03|870.03|873.76|869.76|874.16|870.16|873.73|869.73|17
1619529870000|2021-04-27 13:24:30|873.73|869.73|873.7|869.7|873.77|869.77|873.63|869.63|16
1619529880000|2021-04-27 13:24:40|873.71|869.71|873.71|869.71|873.72|869.72|873.68|869.68|5
1619529890000|2021-04-27 13:24:50|873.7|869.7|873.71|869.71|873.71|869.71|873.7|869.7|2
1619529900000|2021-04-27 13:25:00|873.72|869.72|874.53|870.53|874.69|870.69|873.72|869.72|20
1619529910000|2021-04-27 13:25:10|874.44|870.44|874.59|870.59|874.59|870.59|874.23|870.23|16
1619529920000|2021-04-27 13:25:20|874.61|870.61|874.66|870.66|874.7|870.7|874.6|870.6|9
1619529930000|2021-04-27 13:25:30|874.65|870.65|874.54|870.54|874.65|870.65|874.54|870.54|4
1619529940000|2021-04-27 13:25:40|874.51|870.51|874.54|870.54|874.54|870.54|874.47|870.47|10
1619529950000|2021-04-27 13:25:50|874.69|870.69|874.89|870.89|874.9|870.9|874.66|870.66|18
1619529960000|2021-04-27 13:26:00|874.9|870.9|874.93|870.93|875.11|871.11|874.88|870.88|22
1619529970000|2021-04-27 13:26:10|874.97|870.97|874.52|870.52|875|871|874.51|870.51|19
1619529980000|2021-04-27 13:26:20|874.51|870.51|874.56|870.56|874.57|870.57|874.51|870.51|12
1619529990000|2021-04-27 13:26:30|874.55|870.55|874.72|870.72|874.73|870.73|874.55|870.55|9
1619530000000|2021-04-27 13:26:40|874.73|870.73|874.55|870.55|874.76|870.76|874.55|870.55|15
1619530010000|2021-04-27 13:26:50|874.56|870.56|874.56|870.56|874.59|870.59|874.55|870.55|16
1619530020000|2021-04-27 13:27:00|874.55|870.55|874.59|870.59|874.59|870.59|874.53|870.53|11
1619530030000|2021-04-27 13:27:10|874.58|870.58|874.7|870.7|874.7|870.7|874.57|870.57|14
1619530040000|2021-04-27 13:27:20|874.72|870.72|874.87|870.87|874.87|870.87|874.72|870.72|17
1619530050000|2021-04-27 13:27:30|875.01|871.01|875.32|871.32|875.36|871.36|875.01|871.01|17
1619530060000|2021-04-27 13:27:40|875.33|871.33|875.33|871.33|875.35|871.35|875.26|871.26|16
1619530070000|2021-04-27 13:27:50|875.34|871.34|875.27|871.27|875.4|871.4|875.17|871.17|15
1619530080000|2021-04-27 13:28:00|875.26|871.26|874.99|870.99|875.26|871.26|874.99|870.99|21
1619530090000|2021-04-27 13:28:10|875|871|874.8|870.8|875.11|871.11|874.79|870.79|18
1619530100000|2021-04-27 13:28:20|874.79|870.79|874.56|870.56|874.79|870.79|874.56|870.56|12
1619530110000|2021-04-27 13:28:30|874.55|870.55|874.45|870.45|874.55|870.55|874.45|870.45|4
1619530120000|2021-04-27 13:28:40|874.44|870.44|874.15|870.15|874.44|870.44|874.15|870.15|9
1619530140000|2021-04-27 13:29:00|874.08|870.08|874.14|870.14|874.14|870.14|874.03|870.03|14
1619530150000|2021-04-27 13:29:10|874.15|870.15|874.06|870.06|874.15|870.15|874.04|870.04|16
1619530160000|2021-04-27 13:29:20|874.07|870.07|873.86|869.86|874.09|870.09|873.86|869.86|14
1619530170000|2021-04-27 13:29:30|873.87|869.87|873.9|869.9|873.98|869.98|873.87|869.87|15
1619530180000|2021-04-27 13:29:40|873.92|869.92|873.96|869.96|873.98|869.98|873.89|869.89|21
1619530190000|2021-04-27 13:29:50|873.97|869.97|873.8|869.8|873.98|869.98|873.8|869.8|17
1619530200000|2021-04-27 13:30:00|873.81|869.81|873.57|869.57|873.87|869.87|873.56|869.56|14
1619530210000|2021-04-27 13:30:10|873.58|869.58|873.61|869.61|873.66|869.66|873.56|869.56|20
1619530220000|2021-04-27 13:30:20|873.59|869.59|873.52|869.52|873.65|869.65|873.49|869.49|20
1619530230000|2021-04-27 13:30:30|873.59|869.59|873.54|869.54|873.6|869.6|873.49|869.49|20
1619530240000|2021-04-27 13:30:40|873.52|869.52|873.34|869.34|873.52|869.52|873.34|869.34|11
1619530250000|2021-04-27 13:30:50|873.35|869.35|873.56|869.56|873.59|869.59|873.35|869.35|12
1619530260000|2021-04-27 13:31:00|873.55|869.55|873.53|869.53|873.59|869.59|873.44|869.44|16
1619530270000|2021-04-27 13:31:10|873.49|869.49|873.86|869.86|873.92|869.92|873.43|869.43|22
1619530280000|2021-04-27 13:31:20|873.89|869.89|874.27|870.27|874.27|870.27|873.89|869.89|22
1619530290000|2021-04-27 13:31:30|874.3|870.3|874.38|870.38|874.59|870.59|874.3|870.3|12
1619530300000|2021-04-27 13:31:40|874.33|870.33|873.92|869.92|874.39|870.39|873.92|869.92|14
1619530310000|2021-04-27 13:31:50|873.94|869.94|874.07|870.07|874.07|870.07|873.86|869.86|21
1619530320000|2021-04-27 13:32:00|874.09|870.09|874.41|870.41|874.42|870.42|874.05|870.05|21
1619530330000|2021-04-27 13:32:10|874.4|870.4|874.65|870.65|874.78|870.78|874.4|870.4|20
1619530340000|2021-04-27 13:32:20|874.64|870.64|874.44|870.44|874.67|870.67|874.32|870.32|22
1619530350000|2021-04-27 13:32:30|874.45|870.45|874.4|870.4|874.51|870.51|874.38|870.38|20
1619530360000|2021-04-27 13:32:40|874.41|870.41|872.33|868.33|874.41|870.41|872.33|868.33|27
1619530370000|2021-04-27 13:32:50|872.35|868.35|872.29|868.29|872.35|868.35|871.53|867.53|22
1619530380000|2021-04-27 13:33:00|872.13|868.13|872.26|868.26|872.45|868.45|872.05|868.05|26
1619530390000|2021-04-27 13:33:10|872.25|868.25|871.62|867.62|872.42|868.42|871.62|867.62|28
1619530400000|2021-04-27 13:33:20|871.67|867.67|871.43|867.43|871.67|867.67|871.37|867.37|25
1619530410000|2021-04-27 13:33:30|871.41|867.41|871.19|867.19|871.41|867.41|871.12|867.12|18
1619530420000|2021-04-27 13:33:40|871.31|867.31|870.91|866.91|871.32|867.32|870.82|866.82|21
1619530430000|2021-04-27 13:33:50|870.87|866.87|870.85|866.85|871.09|867.09|870.82|866.82|21
1619530440000|2021-04-27 13:34:00|870.82|866.82|871.6|867.6|871.6|867.6|870.82|866.82|25
1619530450000|2021-04-27 13:34:10|871.58|867.58|872.14|868.14|872.14|868.14|871.58|867.58|23
1619530460000|2021-04-27 13:34:20|872.13|868.13|872.16|868.16|872.22|868.22|872.13|868.13|19
1619530470000|2021-04-27 13:34:30|872.17|868.17|872.38|868.38|872.39|868.39|872.16|868.16|19
1619530480000|2021-04-27 13:34:40|872.43|868.43|872.62|868.62|872.63|868.63|872.43|868.43|19
1619530490000|2021-04-27 13:34:50|872.65|868.65|873|869|873.06|869.06|872.6|868.6|20
1619530500000|2021-04-27 13:35:00|873.01|869.01|873.73|869.73|873.73|869.73|873.01|869.01|20
1619530510000|2021-04-27 13:35:10|873.78|869.78|873.99|869.99|873.99|869.99|873.78|869.78|18
1619530520000|2021-04-27 13:35:20|873.92|869.92|874.18|870.18|874.28|870.28|873.92|869.92|14
1619530530000|2021-04-27 13:35:30|874.2|870.2|874.35|870.35|874.53|870.53|874.2|870.2|22
1619530540000|2021-04-27 13:35:40|874.46|870.46|874.39|870.39|874.5|870.5|874.32|870.32|25
1619530550000|2021-04-27 13:35:50|874.21|870.21|874.04|870.04|874.31|870.31|874.03|870.03|17
1619530560000|2021-04-27 13:36:00|874.08|870.08|873.89|869.89|874.21|870.21|873.85|869.85|17
1619530570000|2021-04-27 13:36:10|873.8|869.8|871.51|867.51|873.8|869.8|871.27|867.27|26
1619530580000|2021-04-27 13:36:20|871.33|867.33|870.18|866.18|871.33|867.33|870.17|866.17|17
1619530590000|2021-04-27 13:36:30|870.2|866.2|870.24|866.24|871.18|867.18|870.2|866.2|27
1619530600000|2021-04-27 13:36:40|870.21|866.21|869.7|865.7|870.21|866.21|869.64|865.64|23
1619530610000|2021-04-27 13:36:50|869.71|865.71|869.05|865.05|869.81|865.81|869.05|865.05|26
1619530620000|2021-04-27 13:37:00|869.1|865.1|868.94|864.94|869.23|865.23|868.82|864.82|20
1619530630000|2021-04-27 13:37:10|868.96|864.96|868.23|864.23|868.96|864.96|868.09|864.09|18
1619530640000|2021-04-27 13:37:20|868.17|864.17|866.82|862.82|868.17|864.17|866.82|862.82|22
1619530650000|2021-04-27 13:37:30|866.91|862.91|865.82|861.82|866.98|862.98|865.82|861.82|23
1619530660000|2021-04-27 13:37:40|865.81|861.81|865.68|861.68|866.01|862.01|865.67|861.67|18
1619530670000|2021-04-27 13:37:50|865.82|861.82|865.53|861.53|865.82|861.82|865.24|861.24|19
1619530680000|2021-04-27 13:38:00|865.47|861.47|865.93|861.93|865.98|861.98|865.39|861.39|26
1619530690000|2021-04-27 13:38:10|866.13|862.13|865.83|861.83|866.33|862.33|865.53|861.53|25
1619530700000|2021-04-27 13:38:20|865.82|861.82|864.54|860.54|865.82|861.82|864.53|860.53|27
1619530710000|2021-04-27 13:38:30|864.63|860.63|863.84|859.84|864.63|860.63|863.76|859.76|26
1619530720000|2021-04-27 13:38:40|863.85|859.85|864.33|860.33|864.33|860.33|863.64|859.64|24
1619530730000|2021-04-27 13:38:50|864.4|860.4|864.27|860.27|865.14|861.14|864.27|860.27|26
1619530740000|2021-04-27 13:39:00|864.34|860.34|864.12|860.12|864.35|860.35|864.09|860.09|24
1619530750000|2021-04-27 13:39:10|864.15|860.15|863.94|859.94|864.22|860.22|863.93|859.93|20
1619530760000|2021-04-27 13:39:20|864.01|860.01|863.92|859.92|864.03|860.03|863.86|859.86|20
1619530770000|2021-04-27 13:39:30|863.83|859.83|864.93|860.93|865.23|861.23|863.83|859.83|26
1619530780000|2021-04-27 13:39:40|864.94|860.94|864.41|860.41|865.03|861.03|864.36|860.36|22
1619530790000|2021-04-27 13:39:50|864.31|860.31|864.43|860.43|864.63|860.63|864.2|860.2|22
1619530800000|2021-04-27 13:40:00|864.44|860.44|865.23|861.23|865.23|861.23|864.39|860.39|17
1619530810000|2021-04-27 13:40:10|865.54|861.54|865.21|861.21|865.9|861.9|865.17|861.17|22
1619530820000|2021-04-27 13:40:20|865.19|861.19|865.12|861.12|865.19|861.19|864.84|860.84|21
1619530830000|2021-04-27 13:40:30|865.04|861.04|865|861|865.4|861.4|864.65|860.65|21
1619530840000|2021-04-27 13:40:40|865.27|861.27|865.56|861.56|865.93|861.93|865.23|861.23|26
1619530850000|2021-04-27 13:40:50|865.57|861.57|865.22|861.22|865.86|861.86|864.39|860.39|25
1619530860000|2021-04-27 13:41:00|865.25|861.25|864.24|860.24|865.39|861.39|864.2|860.2|25
1619530870000|2021-04-27 13:41:10|864.23|860.23|864.15|860.15|864.54|860.54|864.06|860.06|23
1619530880000|2021-04-27 13:41:20|864.06|860.06|863.39|859.39|864.21|860.21|863.37|859.37|22
1619530890000|2021-04-27 13:41:30|863.21|859.21|863.07|859.07|863.57|859.57|863.03|859.03|20
1619530900000|2021-04-27 13:41:40|863.09|859.09|863.57|859.57|863.57|859.57|863.03|859.03|17
1619530910000|2021-04-27 13:41:50|861.75|857.75|861.53|857.53|861.77|857.77|861.49|857.49|24
1619530920000|2021-04-27 13:42:00|861.45|857.45|862.2|858.2|862.2|858.2|861.36|857.36|24
1619530930000|2021-04-27 13:42:10|862.26|858.26|862.64|858.64|862.87|858.87|862.26|858.26|21
1619530940000|2021-04-27 13:42:20|862.67|858.67|863.14|859.14|863.4|859.4|862.67|858.67|20
1619530950000|2021-04-27 13:42:30|863.15|859.15|862.6|858.6|863.4|859.4|862.59|858.59|21
1619530960000|2021-04-27 13:42:40|862.63|858.63|863.9|859.9|863.9|859.9|862.61|858.61|18
1619530970000|2021-04-27 13:42:50|863.92|859.92|863.61|859.61|864.04|860.04|863.61|859.61|22
1619530980000|2021-04-27 13:43:00|863.54|859.54|863.18|859.18|863.6|859.6|863.07|859.07|25
1619530990000|2021-04-27 13:43:10|863.5|859.5|863.21|859.21|863.5|859.5|863.16|859.16|25
1619531000000|2021-04-27 13:43:20|863.16|859.16|862.96|858.96|863.22|859.22|862.9|858.9|18
1619531010000|2021-04-27 13:43:30|862.93|858.93|863.09|859.09|863.09|859.09|862.45|858.45|19
1619531020000|2021-04-27 13:43:40|863.08|859.08|862.55|858.55|863.17|859.17|862.43|858.43|16
1619531030000|2021-04-27 13:43:50|862.48|858.48|862.45|858.45|862.72|858.72|862.42|858.42|12
1619531040000|2021-04-27 13:44:00|862.42|858.42|862.06|858.06|862.72|858.72|861.9|857.9|15
1619531050000|2021-04-27 13:44:10|862.08|858.08|862.38|858.38|862.41|858.41|861.96|857.96|20
1619531060000|2021-04-27 13:44:20|862.19|858.19|861.86|857.86|862.38|858.38|861.2|857.2|23
1619531070000|2021-04-27 13:44:30|861.98|857.98|861.83|857.83|861.98|857.98|861.61|857.61|15
1619531080000|2021-04-27 13:44:40|861.68|857.68|861.81|857.81|861.96|857.96|861.62|857.62|10
1619531090000|2021-04-27 13:44:50|861.73|857.73|861.8|857.8|861.86|857.86|861.73|857.73|12
1619531100000|2021-04-27 13:45:00|861.68|857.68|861.32|857.32|861.8|857.8|861.32|857.32|20
1619531110000|2021-04-27 13:45:10|861.42|857.42|862.03|858.03|862.03|858.03|861.25|857.25|21
1619531120000|2021-04-27 13:45:20|862.15|858.15|862.91|858.91|863.12|859.12|862.15|858.15|21
1619531130000|2021-04-27 13:45:30|862.82|858.82|863.24|859.24|863.33|859.33|862.82|858.82|20
1619531140000|2021-04-27 13:45:40|863.32|859.32|863.55|859.55|863.55|859.55|863.18|859.18|17
1619531150000|2021-04-27 13:45:50|863.53|859.53|864.04|860.04|864.09|860.09|863.42|859.42|21
1619531160000|2021-04-27 13:46:00|864.02|860.02|864.34|860.34|864.34|860.34|864.02|860.02|16
1619531170000|2021-04-27 13:46:10|864.22|860.22|863.45|859.45|864.22|860.22|863.45|859.45|24
1619531180000|2021-04-27 13:46:20|863.44|859.44|863.59|859.59|863.59|859.59|863.37|859.37|8
1619531190000|2021-04-27 13:46:30|863.57|859.57|863.73|859.73|863.83|859.83|863.57|859.57|17
1619531200000|2021-04-27 13:46:40|863.79|859.79|863.29|859.29|863.84|859.84|863.25|859.25|22
1619531210000|2021-04-27 13:46:50|863.26|859.26|863.29|859.29|863.29|859.29|863.1|859.1|12
1619531220000|2021-04-27 13:47:00|863.25|859.25|863.02|859.02|863.29|859.29|862.86|858.86|21
1619531230000|2021-04-27 13:47:10|862.81|858.81|862.7|858.7|863|859|862.6|858.6|14
1619531240000|2021-04-27 13:47:20|862.71|858.71|862.28|858.28|863.02|859.02|862.02|858.02|23
1619531250000|2021-04-27 13:47:30|862.32|858.32|863.49|859.49|863.49|859.49|862.32|858.32|27
1619531260000|2021-04-27 13:47:40|863.52|859.52|864.74|860.74|864.84|860.84|863.51|859.51|24
1619531270000|2021-04-27 13:47:50|864.42|860.42|864.3|860.3|864.48|860.48|864.3|860.3|19
1619531280000|2021-04-27 13:48:00|864.24|860.24|864.21|860.21|864.7|860.7|864.16|860.16|12
1619531290000|2021-04-27 13:48:10|864.19|860.19|863.9|859.9|864.19|860.19|863.86|859.86|11
1619531300000|2021-04-27 13:48:20|863.83|859.83|864.67|860.67|864.67|860.67|863.83|859.83|16
1619531310000|2021-04-27 13:48:30|864.72|860.72|864.5|860.5|864.72|860.72|864.1|860.1|24
1619531320000|2021-04-27 13:48:40|864.54|860.54|864.92|860.92|865.06|861.06|864.45|860.45|20
1619531330000|2021-04-27 13:48:50|864.91|860.91|864.94|860.94|865.28|861.28|864.64|860.64|22
1619531340000|2021-04-27 13:49:00|864.98|860.98|865.87|861.87|866.11|862.11|864.98|860.98|22
1619531350000|2021-04-27 13:49:10|865.85|861.85|865.99|861.99|866.22|862.22|865.83|861.83|21
1619531360000|2021-04-27 13:49:20|866.01|862.01|866.29|862.29|866.29|862.29|865.76|861.76|27
1619531370000|2021-04-27 13:49:30|866.31|862.31|866.14|862.14|866.37|862.37|866.04|862.04|15
1619531380000|2021-04-27 13:49:40|866.05|862.05|866.06|862.06|866.17|862.17|865.95|861.95|7
1619531390000|2021-04-27 13:49:50|866.17|862.17|865.76|861.76|866.17|862.17|865.76|861.76|12
1619531400000|2021-04-27 13:50:00|865.78|861.78|865.55|861.55|866|862|865.55|861.55|16
1619531410000|2021-04-27 13:50:10|865.54|861.54|865.95|861.95|865.95|861.95|865.54|861.54|16
1619531420000|2021-04-27 13:50:20|865.96|861.96|865.77|861.77|865.96|861.96|865.72|861.72|15
1619531430000|2021-04-27 13:50:30|865.7|861.7|865.72|861.72|865.77|861.77|865.66|861.66|23
1619531440000|2021-04-27 13:50:40|865.67|861.67|865.81|861.81|865.81|861.81|865.55|861.55|20
1619531450000|2021-04-27 13:50:50|865.83|861.83|866.12|862.12|866.32|862.32|865.83|861.83|22
1619531460000|2021-04-27 13:51:00|866.14|862.14|866.31|862.31|866.31|862.31|866.11|862.11|19
1619531470000|2021-04-27 13:51:10|866.32|862.32|866.3|862.3|866.39|862.39|866.17|862.17|15
1619531480000|2021-04-27 13:51:20|866.29|862.29|865.93|861.93|866.48|862.48|865.91|861.91|13
1619531490000|2021-04-27 13:51:30|866.01|862.01|865.9|861.9|866.01|862.01|865.9|861.9|15
1619531500000|2021-04-27 13:51:40|866|862|865.03|861.03|866.13|862.13|865.03|861.03|9
1619531510000|2021-04-27 13:51:50|864.98|860.98|864.93|860.93|865.05|861.05|864.9|860.9|25
1619531520000|2021-04-27 13:52:00|864.95|860.95|865.53|861.53|865.53|861.53|864.95|860.95|24
1619531530000|2021-04-27 13:52:10|865.58|861.58|865.93|861.93|865.96|861.96|865.57|861.57|28
1619531540000|2021-04-27 13:52:20|865.98|861.98|866.14|862.14|866.14|862.14|865.57|861.57|26
1619531550000|2021-04-27 13:52:30|866.09|862.09|865.69|861.69|866.22|862.22|865.69|861.69|24
1619531560000|2021-04-27 13:52:40|865.91|861.91|865.63|861.63|865.91|861.91|865.62|861.62|19
1619531570000|2021-04-27 13:52:50|865.68|861.68|865.67|861.67|865.74|861.74|865.64|861.64|21
1619531580000|2021-04-27 13:53:00|865.66|861.66|865.61|861.61|865.66|861.66|865.57|861.57|17
1619531590000|2021-04-27 13:53:10|865.63|861.63|865.88|861.88|866.12|862.12|865.63|861.63|23
1619531600000|2021-04-27 13:53:20|865.89|861.89|865.93|861.93|866.05|862.05|865.81|861.81|24
1619531610000|2021-04-27 13:53:30|865.83|861.83|865.67|861.67|865.83|861.83|865.57|861.57|9
1619531620000|2021-04-27 13:53:40|865.58|861.58|865.7|861.7|865.7|861.7|865.57|861.57|18
1619531630000|2021-04-27 13:53:50|865.71|861.71|864.81|860.81|865.73|861.73|864.51|860.51|25
1619531640000|2021-04-27 13:54:00|864.86|860.86|865.14|861.14|865.16|861.16|864.82|860.82|26
1619531650000|2021-04-27 13:54:10|865.22|861.22|865.16|861.16|865.28|861.28|865.06|861.06|16
1619531660000|2021-04-27 13:54:20|865.06|861.06|865.24|861.24|865.24|861.24|864.62|860.62|20
1619531670000|2021-04-27 13:54:30|865.23|861.23|864.72|860.72|865.24|861.24|864.6|860.6|18
1619531680000|2021-04-27 13:54:40|864.69|860.69|864.63|860.63|864.72|860.72|864.63|860.63|12
1619531690000|2021-04-27 13:54:50|864.65|860.65|865.01|861.01|865.05|861.05|864.62|860.62|8
1619531700000|2021-04-27 13:55:00|864.98|860.98|865.01|861.01|865.17|861.17|864.9|860.9|20
1619531710000|2021-04-27 13:55:10|865.09|861.09|865.07|861.07|865.09|861.09|864.96|860.96|18
1619531720000|2021-04-27 13:55:20|865.08|861.08|864.84|860.84|865.1|861.1|864.84|860.84|17
1619531730000|2021-04-27 13:55:30|864.83|860.83|864.83|860.83|864.83|860.83|864.83|860.83|1
1619531740000|2021-04-27 13:55:40|864.63|860.63|864.83|860.83|864.83|860.83|864.63|860.63|6
1619531750000|2021-04-27 13:55:50|864.66|860.66|864.75|860.75|864.84|860.84|864.65|860.65|24
1619531760000|2021-04-27 13:56:00|864.73|860.73|864.38|860.38|864.83|860.83|864.38|860.38|17
1619531770000|2021-04-27 13:56:10|864.4|860.4|864.54|860.54|864.63|860.63|864.4|860.4|20
1619531780000|2021-04-27 13:56:20|864.71|860.71|864.65|860.65|865.02|861.02|864.6|860.6|24
1619531790000|2021-04-27 13:56:30|864.71|860.71|864.55|860.55|864.71|860.71|864.55|860.55|22
1619531800000|2021-04-27 13:56:40|864.54|860.54|865.18|861.18|865.18|861.18|864.54|860.54|21
1619531810000|2021-04-27 13:56:50|865.2|861.2|864.53|860.53|865.2|861.2|864.53|860.53|24
1619531820000|2021-04-27 13:57:00|864.61|860.61|864.56|860.56|864.73|860.73|864.5|860.5|19
1619531830000|2021-04-27 13:57:10|864.58|860.58|864.91|860.91|865.01|861.01|864.58|860.58|16
1619531840000|2021-04-27 13:57:20|865.08|861.08|864.62|860.62|865.08|861.08|864.6|860.6|19
1619531850000|2021-04-27 13:57:30|864.6|860.6|864.41|860.41|864.62|860.62|864.41|860.41|16
1619531860000|2021-04-27 13:57:40|864.4|860.4|864.28|860.28|864.4|860.4|864.25|860.25|14
1619531870000|2021-04-27 13:57:50|864.39|860.39|864.28|860.28|864.43|860.43|864|860|19
1619531880000|2021-04-27 13:58:00|864.04|860.04|864.21|860.21|864.28|860.28|864.04|860.04|22
1619531890000|2021-04-27 13:58:10|864.26|860.26|863.32|859.32|864.27|860.27|863.32|859.32|26
1619531900000|2021-04-27 13:58:20|863.31|859.31|863.42|859.42|863.5|859.5|863.29|859.29|25
1619531910000|2021-04-27 13:58:30|863.4|859.4|864.5|860.5|864.51|860.51|863.38|859.38|20
1619531920000|2021-04-27 13:58:40|864.48|860.48|864.28|860.28|864.58|860.58|864.24|860.24|24
1619531930000|2021-04-27 13:58:50|864.23|860.23|864.45|860.45|864.47|860.47|864.15|860.15|21
1619531940000|2021-04-27 13:59:00|864.2|860.2|864|860|864.2|860.2|863.94|859.94|22
1619531950000|2021-04-27 13:59:10|864.08|860.08|864.96|860.96|865.08|861.08|864.03|860.03|22
1619531960000|2021-04-27 13:59:20|865.15|861.15|865.29|861.29|865.35|861.35|864.89|860.89|27
1619531970000|2021-04-27 13:59:30|865.33|861.33|866.47|862.47|866.49|862.49|865.07|861.07|27
1619531980000|2021-04-27 13:59:40|866.59|862.59|866.23|862.23|866.77|862.77|866.2|862.2|26
1619531990000|2021-04-27 13:59:50|866.22|862.22|866.48|862.48|866.83|862.83|866.16|862.16|26
1619532000000|2021-04-27 14:00:00|866.61|862.61|866.96|862.96|867.41|863.41|866.49|862.49|17
1619532010000|2021-04-27 14:00:10|866.97|862.97|866.17|862.17|866.97|862.97|866.14|862.14|19
1619532020000|2021-04-27 14:00:20|866.16|862.16|865.79|861.79|866.29|862.29|865.79|861.79|23
1619532030000|2021-04-27 14:00:30|865.78|861.78|865.44|861.44|865.92|861.92|865.2|861.2|20
1619532040000|2021-04-27 14:00:40|865.41|861.41|864.03|860.03|865.51|861.51|864.03|860.03|24
1619532050000|2021-04-27 14:00:50|864.37|860.37|863.85|859.85|864.37|860.37|863.8|859.8|16
1619532060000|2021-04-27 14:01:00|863.87|859.87|862.93|858.93|863.87|859.87|862.87|858.87|22
1619532070000|2021-04-27 14:01:10|862.79|858.79|862.87|858.87|862.94|858.94|862.72|858.72|18
1619532080000|2021-04-27 14:01:20|862.82|858.82|862.5|858.5|862.94|858.94|862.49|858.49|21
1619532090000|2021-04-27 14:01:30|862.51|858.51|862.22|858.22|862.77|858.77|862.22|858.22|22
1619532100000|2021-04-27 14:01:40|862.09|858.09|862.1|858.1|862.25|858.25|862.09|858.09|9
1619532110000|2021-04-27 14:01:50|862.24|858.24|862.25|858.25|862.25|858.25|862.1|858.1|8
1619532120000|2021-04-27 14:02:00|862.1|858.1|862.16|858.16|862.16|858.16|861.9|857.9|8
1619532130000|2021-04-27 14:02:10|862.14|858.14|862.59|858.59|862.59|858.59|861.27|857.27|14
1619532140000|2021-04-27 14:02:20|862.48|858.48|862.68|858.68|862.81|858.81|862.38|858.38|26
1619532150000|2021-04-27 14:02:30|862.61|858.61|863.09|859.09|863.25|859.25|862.6|858.6|23
1619532160000|2021-04-27 14:02:40|863.12|859.12|863.16|859.16|863.71|859.71|863.1|859.1|25
1619532170000|2021-04-27 14:02:50|863.15|859.15|862.99|858.99|863.21|859.21|862.93|858.93|21
1619532180000|2021-04-27 14:03:00|862.98|858.98|863.66|859.66|863.66|859.66|862.93|858.93|23
1619532190000|2021-04-27 14:03:10|863.85|859.85|863.63|859.63|864.02|860.02|863.24|859.24|27
1619532200000|2021-04-27 14:03:20|863.6|859.6|863.74|859.74|863.98|859.98|863.6|859.6|19
1619532210000|2021-04-27 14:03:30|863.56|859.56|863.56|859.56|863.68|859.68|863.46|859.46|21
1619532220000|2021-04-27 14:03:40|863.52|859.52|863.57|859.57|863.61|859.61|863.52|859.52|14
1619532230000|2021-04-27 14:03:50|863.55|859.55|863.29|859.29|863.6|859.6|863.29|859.29|17
1619532240000|2021-04-27 14:04:00|863.3|859.3|863.11|859.11|863.39|859.39|862.95|858.95|14
1619532250000|2021-04-27 14:04:10|863.1|859.1|862.79|858.79|863.49|859.49|862.79|858.79|15
1619532260000|2021-04-27 14:04:20|862.67|858.67|862.42|858.42|862.7|858.7|862.37|858.37|23
1619532270000|2021-04-27 14:04:30|862.7|858.7|861.58|857.58|862.7|858.7|861.02|857.02|19
1619532280000|2021-04-27 14:04:40|861.59|857.59|861.85|857.85|861.93|857.93|861.59|857.59|20
1619532290000|2021-04-27 14:04:50|861.84|857.84|861.56|857.56|861.86|857.86|861.52|857.52|19
1619532300000|2021-04-27 14:05:00|861.57|857.57|862.44|858.44|862.47|858.47|861.56|857.56|12
1619532310000|2021-04-27 14:05:10|862.25|858.25|862.89|858.89|863.06|859.06|862.25|858.25|22
1619532320000|2021-04-27 14:05:20|862.96|858.96|862.67|858.67|863|859|862.56|858.56|22
1619532330000|2021-04-27 14:05:30|862.38|858.38|862.47|858.47|862.54|858.54|862.35|858.35|23
1619532340000|2021-04-27 14:05:40|862.37|858.37|862.24|858.24|862.54|858.54|862.23|858.23|14
1619532350000|2021-04-27 14:05:50|862.23|858.23|862.2|858.2|862.45|858.45|862.16|858.16|14
1619532360000|2021-04-27 14:06:00|862.16|858.16|862.22|858.22|862.41|858.41|862.16|858.16|5
1619532370000|2021-04-27 14:06:10|862.2|858.2|861.87|857.87|862.36|858.36|861.87|857.87|8
1619532380000|2021-04-27 14:06:20|861.85|857.85|862.06|858.06|862.18|858.18|861.85|857.85|10
1619532390000|2021-04-27 14:06:30|861.5|857.5|859.33|855.33|861.5|857.5|859.33|855.33|12
1619532400000|2021-04-27 14:06:40|859.31|855.31|859.47|855.47|859.5|855.5|859.09|855.09|27
1619532410000|2021-04-27 14:06:50|859.37|855.37|859.06|855.06|859.37|855.37|858.88|854.88|28
1619532420000|2021-04-27 14:07:00|859.07|855.07|859.09|855.09|859.19|855.19|858.84|854.84|32
1619532430000|2021-04-27 14:07:10|859.16|855.16|859.17|855.17|859.33|855.33|859.09|855.09|34
1619532440000|2021-04-27 14:07:20|859.15|855.15|859.16|855.16|859.37|855.37|859.05|855.05|31
1619532450000|2021-04-27 14:07:30|859.14|855.14|857.98|853.98|859.14|855.14|857.97|853.97|28
1619532460000|2021-04-27 14:07:40|857.96|853.96|857.51|853.51|857.96|853.96|857.2|853.2|23
1619532470000|2021-04-27 14:07:50|857.49|853.49|857.73|853.73|858.05|854.05|857.49|853.49|27
1619532480000|2021-04-27 14:08:00|857.68|853.68|858.57|854.57|858.59|854.59|857.68|853.68|34
1619532490000|2021-04-27 14:08:10|858.42|854.42|859.02|855.02|859.02|855.02|858.4|854.4|32
1619532500000|2021-04-27 14:08:20|858.85|854.85|858.67|854.67|858.87|854.87|858.65|854.65|30
1619532510000|2021-04-27 14:08:30|858.51|854.51|857.74|853.74|858.51|854.51|857.6|853.6|17
1619532520000|2021-04-27 14:08:40|857.24|853.24|857.35|853.35|857.45|853.45|857.15|853.15|22
1619532530000|2021-04-27 14:08:50|857.34|853.34|856.98|852.98|857.71|853.71|856.98|852.98|21
1619532540000|2021-04-27 14:09:00|857.08|853.08|857.6|853.6|857.61|853.61|856.97|852.97|31
1619532550000|2021-04-27 14:09:10|857.61|853.61|857.81|853.81|857.85|853.85|857.29|853.29|28
1619532560000|2021-04-27 14:09:20|857.8|853.8|857.23|853.23|857.8|853.8|857.23|853.23|26
1619532570000|2021-04-27 14:09:30|857.17|853.17|856.9|852.9|857.17|853.17|856.9|852.9|8
1619532580000|2021-04-27 14:09:40|856.69|852.69|856.51|852.51|856.69|852.69|856.51|852.51|5
1619532590000|2021-04-27 14:09:50|856.5|852.5|856.44|852.44|856.5|852.5|856.44|852.44|3
1619532600000|2021-04-27 14:10:00|856.29|852.29|856.31|852.31|856.62|852.62|856.27|852.27|19
1619532610000|2021-04-27 14:10:10|856.3|852.3|856.3|852.3|856.66|852.66|856.2|852.2|30
1619532620000|2021-04-27 14:10:20|856.33|852.33|855.97|851.97|856.33|852.33|855.97|851.97|16
1619532630000|2021-04-27 14:10:30|855.96|851.96|856.06|852.06|856.2|852.2|855.96|851.96|6
1619532640000|2021-04-27 14:10:40|855.92|851.92|856.03|852.03|856.06|852.06|855.79|851.79|9
1619532650000|2021-04-27 14:10:50|856|852|855.73|851.73|856|852|855.73|851.73|5
1619532660000|2021-04-27 14:11:00|855.74|851.74|856.93|852.93|857.37|853.37|855.46|851.46|36
1619532670000|2021-04-27 14:11:10|856.92|852.92|857.2|853.2|857.66|853.66|856.9|852.9|31
1619532680000|2021-04-27 14:11:20|857.26|853.26|856.65|852.65|857.41|853.41|856.63|852.63|26
1619532690000|2021-04-27 14:11:30|856.68|852.68|856.96|852.96|857.1|853.1|856.63|852.63|26
1619532700000|2021-04-27 14:11:40|856.89|852.89|856.77|852.77|857.08|853.08|856.76|852.76|22
1619532710000|2021-04-27 14:11:50|856.58|852.58|856.39|852.39|856.58|852.58|856.39|852.39|4
1619532720000|2021-04-27 14:12:00|856.32|852.32|856.54|852.54|856.54|852.54|856.32|852.32|7
1619532730000|2021-04-27 14:12:10|856.45|852.45|857.07|853.07|857.25|853.25|856.35|852.35|29
1619532740000|2021-04-27 14:12:20|857.09|853.09|857.17|853.17|857.21|853.21|857.02|853.02|19
1619532750000|2021-04-27 14:12:30|857.15|853.15|857.53|853.53|857.53|853.53|857.06|853.06|32
1619532760000|2021-04-27 14:12:40|857.56|853.56|857.82|853.82|857.93|853.93|857.4|853.4|33
1619532770000|2021-04-27 14:12:50|857.86|853.86|857.98|853.98|858.04|854.04|857.84|853.84|21
1619532780000|2021-04-27 14:13:00|858.02|854.02|857.7|853.7|858.44|854.44|857.7|853.7|24
1619532790000|2021-04-27 14:13:10|857.8|853.8|857.4|853.4|857.8|853.8|857.39|853.39|19
1619532800000|2021-04-27 14:13:20|857.47|853.47|857.13|853.13|857.47|853.47|857.13|853.13|15
1619532810000|2021-04-27 14:13:30|857.11|853.11|857.19|853.19|857.27|853.27|856.96|852.96|29
1619532820000|2021-04-27 14:13:40|857.18|853.18|858.19|854.19|858.19|854.19|857.18|853.18|30
1619532830000|2021-04-27 14:13:50|858.16|854.16|858.59|854.59|858.76|854.76|858.01|854.01|29
1619532840000|2021-04-27 14:14:00|858.58|854.58|858.8|854.8|859.14|855.14|858.58|854.58|28
1619532850000|2021-04-27 14:14:10|858.77|854.77|859.09|855.09|859.09|855.09|858.53|854.53|30
1619532860000|2021-04-27 14:14:20|859.08|855.08|859.65|855.65|859.83|855.83|858.91|854.91|33
1619532870000|2021-04-27 14:14:30|859.66|855.66|859.06|855.06|859.68|855.68|858.88|854.88|23
1619532880000|2021-04-27 14:14:40|859.03|855.03|858.76|854.76|859.03|855.03|858.58|854.58|32
1619532890000|2021-04-27 14:14:50|858.75|854.75|858.97|854.97|859|855|858.75|854.75|22
1619532900000|2021-04-27 14:15:00|858.99|854.99|859.32|855.32|859.4|855.4|858.99|854.99|23
1619532910000|2021-04-27 14:15:10|859.24|855.24|858.73|854.73|859.24|855.24|858.66|854.66|28
1619532920000|2021-04-27 14:15:20|858.74|854.74|858.78|854.78|858.87|854.87|858.69|854.69|21
1619532930000|2021-04-27 14:15:30|858.77|854.77|858.48|854.48|858.78|854.78|858.48|854.48|9
1619532940000|2021-04-27 14:15:40|858.45|854.45|858.18|854.18|858.45|854.45|858.18|854.18|16
1619532950000|2021-04-27 14:15:50|858.19|854.19|857.46|853.46|858.19|854.19|857.25|853.25|27
1619532960000|2021-04-27 14:16:00|857.66|853.66|857.72|853.72|857.85|853.85|857.35|853.35|25
1619532970000|2021-04-27 14:16:10|857.64|853.64|856.63|852.63|857.66|853.66|856.61|852.61|16
1619532980000|2021-04-27 14:16:20|856.64|852.64|856.24|852.24|856.79|852.79|856.24|852.24|31
1619532990000|2021-04-27 14:16:30|856.25|852.25|856.11|852.11|856.47|852.47|856.01|852.01|32
1619533000000|2021-04-27 14:16:40|856.09|852.09|856.25|852.25|856.36|852.36|856.09|852.09|23
1619533010000|2021-04-27 14:16:50|856.23|852.23|855.71|851.71|856.23|852.23|855.69|851.69|27
1619533020000|2021-04-27 14:17:00|855.74|851.74|856.28|852.28|856.39|852.39|855.74|851.74|24
1619533030000|2021-04-27 14:17:10|856.31|852.31|856.15|852.15|856.5|852.5|856.15|852.15|25
1619533040000|2021-04-27 14:17:20|856.09|852.09|856.37|852.37|856.37|852.37|856.02|852.02|25
1619533050000|2021-04-27 14:17:30|856.36|852.36|856.34|852.34|856.58|852.58|856.27|852.27|34
1619533060000|2021-04-27 14:17:40|856.48|852.48|856.85|852.85|856.85|852.85|856.15|852.15|32
1619533070000|2021-04-27 14:17:50|856.86|852.86|857.72|853.72|857.79|853.79|856.84|852.84|29
1619533080000|2021-04-27 14:18:00|857.67|853.67|857.41|853.41|857.81|853.81|857.41|853.41|27
1619533090000|2021-04-27 14:18:10|857.42|853.42|857.39|853.39|857.57|853.57|857.36|853.36|28
1619533100000|2021-04-27 14:18:20|857.35|853.35|858.1|854.1|858.18|854.18|857.35|853.35|32
1619533110000|2021-04-27 14:18:30|858.11|854.11|858.47|854.47|858.47|854.47|857.94|853.94|35
1619533120000|2021-04-27 14:18:40|858.52|854.52|858.6|854.6|858.69|854.69|858.46|854.46|24
1619533130000|2021-04-27 14:18:50|858.59|854.59|859.4|855.4|859.47|855.47|858.59|854.59|26
1619533140000|2021-04-27 14:19:00|859.33|855.33|858.57|854.57|859.39|855.39|858.57|854.57|26
1619533150000|2021-04-27 14:19:10|858.66|854.66|858.59|854.59|858.66|854.66|858.35|854.35|22
1619533160000|2021-04-27 14:19:20|858.69|854.69|858.58|854.58|858.77|854.77|858.55|854.55|30
1619533170000|2021-04-27 14:19:30|858.54|854.54|858.52|854.52|858.54|854.54|858.48|854.48|9
1619533180000|2021-04-27 14:19:40|858.47|854.47|858.2|854.2|858.52|854.52|858.2|854.2|18
1619533190000|2021-04-27 14:19:50|858.21|854.21|858.39|854.39|858.44|854.44|858.18|854.18|17
1619533200000|2021-04-27 14:20:00|858.4|854.4|858.95|854.95|858.95|854.95|858.26|854.26|23
1619533210000|2021-04-27 14:20:10|858.98|854.98|860.12|856.12|860.13|856.13|858.98|854.98|23
1619533220000|2021-04-27 14:20:20|860.1|856.1|860.4|856.4|860.43|856.43|860.1|856.1|26
1619533230000|2021-04-27 14:20:30|860.41|856.41|860.58|856.58|860.64|856.64|860.41|856.41|26
1619533240000|2021-04-27 14:20:40|860.57|856.57|860.49|856.49|860.58|856.58|860.3|856.3|26
1619533250000|2021-04-27 14:20:50|860.5|856.5|860.95|856.95|861|857|860.48|856.48|24
1619533260000|2021-04-27 14:21:00|860.96|856.96|860.84|856.84|860.98|856.98|860.82|856.82|18
1619533270000|2021-04-27 14:21:10|860.85|856.85|861.08|857.08|861.16|857.16|860.78|856.78|22
1619533280000|2021-04-27 14:21:20|861.3|857.3|862|858|862|858|861.26|857.26|27
1619533290000|2021-04-27 14:21:30|862.07|858.07|862.36|858.36|862.47|858.47|862.07|858.07|34
1619533300000|2021-04-27 14:21:40|862.35|858.35|862.5|858.5|862.5|858.5|862.27|858.27|33
1619533310000|2021-04-27 14:21:50|862.51|858.51|862.46|858.46|862.57|858.57|862.4|858.4|21
1619533320000|2021-04-27 14:22:00|862.52|858.52|862.12|858.12|862.7|858.7|861.75|857.75|30
1619533330000|2021-04-27 14:22:10|862.09|858.09|861.97|857.97|862.18|858.18|861.85|857.85|25
1619533340000|2021-04-27 14:22:20|861.98|857.98|861.95|857.95|862.05|858.05|861.84|857.84|30
1619533350000|2021-04-27 14:22:30|861.94|857.94|861.78|857.78|862.03|858.03|861.78|857.78|25
1619533360000|2021-04-27 14:22:40|861.9|857.9|862.13|858.13|862.24|858.24|861.79|857.79|34
1619533370000|2021-04-27 14:22:50|862.11|858.11|862.09|858.09|862.25|858.25|862.09|858.09|31
1619533380000|2021-04-27 14:23:00|862.12|858.12|862.62|858.62|862.68|858.68|862.03|858.03|30
1619533390000|2021-04-27 14:23:10|862.6|858.6|862.96|858.96|862.96|858.96|862.6|858.6|26
1619533400000|2021-04-27 14:23:20|862.92|858.92|864.42|860.42|864.43|860.43|862.92|858.92|36
1619533410000|2021-04-27 14:23:30|864.31|860.31|864.94|860.94|864.96|860.96|864.3|860.3|32
1619533420000|2021-04-27 14:23:40|864.82|860.82|863.75|859.75|864.96|860.96|863.7|859.7|33
1619533430000|2021-04-27 14:23:50|863.74|859.74|864.08|860.08|864.25|860.25|863.6|859.6|24
1619533440000|2021-04-27 14:24:00|864.07|860.07|865.33|861.33|865.37|861.37|864.07|860.07|34
1619533450000|2021-04-27 14:24:10|865.28|861.28|865.42|861.42|865.43|861.43|865.11|861.11|32
1619533460000|2021-04-27 14:24:20|865.43|861.43|865.68|861.68|865.69|861.69|865.4|861.4|31
1619533470000|2021-04-27 14:24:30|865.69|861.69|864.99|860.99|865.73|861.73|864.99|860.99|34
1619533480000|2021-04-27 14:24:40|865.01|861.01|864.5|860.5|865.11|861.11|864.45|860.45|22
1619533490000|2021-04-27 14:24:50|864.49|860.49|865.07|861.07|865.36|861.36|864.47|860.47|35
1619533500000|2021-04-27 14:25:00|865.06|861.06|865.37|861.37|865.41|861.41|865.05|861.05|31
1619533510000|2021-04-27 14:25:10|865.43|861.43|866.26|862.26|866.26|862.26|865.4|861.4|31
1619533520000|2021-04-27 14:25:20|866.17|862.17|867.71|863.71|867.81|863.81|866.15|862.15|34
1619533530000|2021-04-27 14:25:30|867.73|863.73|868.22|864.22|868.82|864.82|867.73|863.73|32
1619533540000|2021-04-27 14:25:40|868.21|864.21|868.39|864.39|868.43|864.43|868.21|864.21|33
1619533550000|2021-04-27 14:25:50|868.47|864.47|868.93|864.93|868.99|864.99|868.41|864.41|37
1619533560000|2021-04-27 14:26:00|868.97|864.97|868.98|864.98|869.15|865.15|868.93|864.93|29
1619533570000|2021-04-27 14:26:10|869.02|865.02|868.51|864.51|869.11|865.11|868.51|864.51|32
1619533580000|2021-04-27 14:26:20|868.37|864.37|868.56|864.56|868.67|864.67|868.1|864.1|35
1619533590000|2021-04-27 14:26:30|868.64|864.64|868.99|864.99|869.06|865.06|868.61|864.61|23
1619533600000|2021-04-27 14:26:40|869.02|865.02|868.63|864.63|869.06|865.06|868.63|864.63|20
1619533610000|2021-04-27 14:26:50|868.61|864.61|868.67|864.67|868.71|864.71|868.61|864.61|18
1619533620000|2021-04-27 14:27:00|868.7|864.7|868.55|864.55|868.8|864.8|868.55|864.55|26
1619533630000|2021-04-27 14:27:10|868.6|864.6|867.88|863.88|868.62|864.62|867.67|863.67|37
1619533640000|2021-04-27 14:27:20|867.96|863.96|868.66|864.66|868.69|864.69|867.96|863.96|31
1619533650000|2021-04-27 14:27:30|868.63|864.63|868.78|864.78|868.78|864.78|868.48|864.48|26
1619533660000|2021-04-27 14:27:40|868.79|864.79|869.19|865.19|869.19|865.19|868.79|864.79|31
1619533670000|2021-04-27 14:27:50|869.24|865.24|868.88|864.88|869.24|865.24|868.88|864.88|26
1619533680000|2021-04-27 14:28:00|868.93|864.93|869.73|865.73|869.73|865.73|868.93|864.93|34
1619533690000|2021-04-27 14:28:10|869.74|865.74|870.8|866.8|870.8|866.8|869.74|865.74|30
1619533700000|2021-04-27 14:28:20|870.82|866.82|871.29|867.29|871.3|867.3|870.75|866.75|33
1619533710000|2021-04-27 14:28:30|871.27|867.27|871.61|867.61|871.63|867.63|870.97|866.97|30
1619533720000|2021-04-27 14:28:40|871.47|867.47|872.74|868.74|872.83|868.83|871.47|867.47|34
1619533730000|2021-04-27 14:28:50|872.76|868.76|873.38|869.38|873.42|869.42|872.75|868.75|26
1619533740000|2021-04-27 14:29:00|873.37|869.37|873.52|869.52|873.68|869.68|873.31|869.31|27
1619533750000|2021-04-27 14:29:10|873.51|869.51|873.26|869.26|873.51|869.51|872|868|36
1619533760000|2021-04-27 14:29:20|873.31|869.31|873.41|869.41|873.48|869.48|873.25|869.25|34
1619533770000|2021-04-27 14:29:30|873.49|869.49|874.26|870.26|874.54|870.54|873.46|869.46|26
1619533780000|2021-04-27 14:29:40|874.18|870.18|873.77|869.77|874.18|870.18|873.51|869.51|29
1619533790000|2021-04-27 14:29:50|873.8|869.8|873.72|869.72|873.85|869.85|873.59|869.59|26
1619533800000|2021-04-27 14:30:00|873.71|869.71|872.85|868.85|873.74|869.74|872.78|868.78|30
1619533810000|2021-04-27 14:30:10|872.83|868.83|871.1|867.1|872.83|868.83|870.98|866.98|34
1619533820000|2021-04-27 14:30:20|871.22|867.22|872.12|868.12|872.22|868.22|870.98|866.98|33
1619533830000|2021-04-27 14:30:30|871.82|867.82|871.79|867.79|872.2|868.2|871.72|867.72|24
1619533840000|2021-04-27 14:30:40|871.72|867.72|871.65|867.65|871.8|867.8|871.64|867.64|15
1619533850000|2021-04-27 14:30:50|871.44|867.44|872.24|868.24|872.24|868.24|871.36|867.36|27
1619533860000|2021-04-27 14:31:00|872.04|868.04|872.27|868.27|872.44|868.44|871.84|867.84|33
1619533870000|2021-04-27 14:31:10|872.28|868.28|872.26|868.26|872.64|868.64|872.19|868.19|29
1619533880000|2021-04-27 14:31:20|872.15|868.15|871.33|867.33|872.15|868.15|871.32|867.32|23
1619533890000|2021-04-27 14:31:30|871.36|867.36|871.03|867.03|871.37|867.37|871.03|867.03|27
1619533900000|2021-04-27 14:31:40|871.06|867.06|871.03|867.03|871.11|867.11|870.99|866.99|25
1619533910000|2021-04-27 14:31:50|871.04|867.04|870.8|866.8|871.05|867.05|870.7|866.7|28
1619533920000|2021-04-27 14:32:00|870.82|866.82|871.04|867.04|871.08|867.08|870.82|866.82|27
1619533930000|2021-04-27 14:32:10|871.08|867.08|871.56|867.56|871.7|867.7|871.07|867.07|33
1619533940000|2021-04-27 14:32:20|871.57|867.57|872.48|868.48|872.61|868.61|871.57|867.57|34
1619533950000|2021-04-27 14:32:30|872.49|868.49|871.53|867.53|872.64|868.64|871.53|867.53|28
1619533960000|2021-04-27 14:32:40|871.44|867.44|871.62|867.62|871.64|867.64|871.41|867.41|35
1619533970000|2021-04-27 14:32:50|871.67|867.67|870.81|866.81|871.67|867.67|870.81|866.81|26
1619533980000|2021-04-27 14:33:00|870.79|866.79|871.61|867.61|871.65|867.65|870.79|866.79|32
1619533990000|2021-04-27 14:33:10|871.62|867.62|871.5|867.5|871.79|867.79|871.48|867.48|33
1619534000000|2021-04-27 14:33:20|871.42|867.42|871.12|867.12|871.42|867.42|871.12|867.12|20
1619534010000|2021-04-27 14:33:30|871.11|867.11|870.84|866.84|871.11|867.11|870.82|866.82|23
1619534020000|2021-04-27 14:33:40|870.83|866.83|870.78|866.78|870.89|866.89|870.78|866.78|19
1619534030000|2021-04-27 14:33:50|870.77|866.77|870.11|866.11|870.83|866.83|869.89|865.89|29
1619534040000|2021-04-27 14:34:00|870.14|866.14|870.23|866.23|870.25|866.25|870.09|866.09|26
1619534050000|2021-04-27 14:34:10|870.24|866.24|871.64|867.64|871.64|867.64|870.22|866.22|34
1619534060000|2021-04-27 14:34:20|871.27|867.27|870.9|866.9|871.36|867.36|870.65|866.65|35
1619534070000|2021-04-27 14:34:30|870.83|866.83|870.88|866.88|871|867|870.78|866.78|30
1619534080000|2021-04-27 14:34:40|870.86|866.86|870.89|866.89|871.21|867.21|870.83|866.83|24
1619534090000|2021-04-27 14:34:50|870.92|866.92|870.68|866.68|870.92|866.92|870.46|866.46|26
1619534100000|2021-04-27 14:35:00|870.69|866.69|870.23|866.23|870.72|866.72|870.23|866.23|23
1619534110000|2021-04-27 14:35:10|870.25|866.25|870.85|866.85|870.85|866.85|870.25|866.25|20
1619534120000|2021-04-27 14:35:20|870.88|866.88|870.75|866.75|870.96|866.96|870.71|866.71|31
1619534130000|2021-04-27 14:35:30|870.74|866.74|870.64|866.64|870.84|866.84|870.59|866.59|24
1619534140000|2021-04-27 14:35:40|870.63|866.63|869.85|865.85|870.63|866.63|869.83|865.83|27
1619534150000|2021-04-27 14:35:50|869.91|865.91|870.08|866.08|870.13|866.13|869.84|865.84|27
1619534160000|2021-04-27 14:36:00|870.1|866.1|869.76|865.76|870.11|866.11|869.59|865.59|25
1619534170000|2021-04-27 14:36:10|869.75|865.75|869.93|865.93|869.96|865.96|869.73|865.73|31
1619534180000|2021-04-27 14:36:20|869.96|865.96|869.47|865.47|869.96|865.96|869.47|865.47|24
1619534190000|2021-04-27 14:36:30|869.46|865.46|869.19|865.19|869.48|865.48|869.1|865.1|32
1619534200000|2021-04-27 14:36:40|869.23|865.23|869.15|865.15|869.73|865.73|869.12|865.12|35
1619534210000|2021-04-27 14:36:50|869.2|865.2|868.85|864.85|869.22|865.22|868.83|864.83|30
1619534220000|2021-04-27 14:37:00|868.87|864.87|868.87|864.87|869.08|865.08|868.77|864.77|26
1619534230000|2021-04-27 14:37:10|868.83|864.83|869.4|865.4|869.4|865.4|868.83|864.83|31
1619534240000|2021-04-27 14:37:20|869.47|865.47|869.49|865.49|870.01|866.01|869.45|865.45|28
1619534250000|2021-04-27 14:37:30|869.48|865.48|869.12|865.12|869.48|865.48|869.04|865.04|25
1619534260000|2021-04-27 14:37:40|869.1|865.1|869.07|865.07|869.1|865.1|868.6|864.6|32
1619534270000|2021-04-27 14:37:50|869.06|865.06|869.51|865.51|869.52|865.52|869.03|865.03|30
1619534280000|2021-04-27 14:38:00|869.45|865.45|870.09|866.09|870.14|866.14|869.28|865.28|33
1619534290000|2021-04-27 14:38:10|870.11|866.11|870.02|866.02|870.19|866.19|869.95|865.95|33
1619534300000|2021-04-27 14:38:20|870.09|866.09|870.03|866.03|870.11|866.11|869.91|865.91|25
1619534310000|2021-04-27 14:38:30|870.11|866.11|870.28|866.28|870.35|866.35|870.02|866.02|20
1619534320000|2021-04-27 14:38:40|870.15|866.15|870.03|866.03|870.46|866.46|870.03|866.03|26
1619534330000|2021-04-27 14:38:50|870.12|866.12|870.31|866.31|870.48|866.48|870.04|866.04|30
1619534340000|2021-04-27 14:39:00|870.32|866.32|870.26|866.26|870.36|866.36|870.11|866.11|30
1619534350000|2021-04-27 14:39:10|870.29|866.29|870.19|866.19|870.31|866.31|869.87|865.87|31
1619534360000|2021-04-27 14:39:20|870.21|866.21|871|867|871.04|867.04|870.19|866.19|27
1619534370000|2021-04-27 14:39:30|871.01|867.01|870.9|866.9|871.01|867.01|870.9|866.9|15
1619534380000|2021-04-27 14:39:40|870.94|866.94|870.23|866.23|870.98|866.98|870.23|866.23|21
1619534390000|2021-04-27 14:39:50|870.22|866.22|870.04|866.04|870.38|866.38|869.83|865.83|31
1619534400000|2021-04-27 14:40:00|870.05|866.05|869.56|865.56|870.05|866.05|869.53|865.53|24
1619534410000|2021-04-27 14:40:10|869.57|865.57|869.81|865.81|869.82|865.82|869.51|865.51|28
1619534420000|2021-04-27 14:40:20|869.8|865.8|869.81|865.81|870.11|866.11|869.78|865.78|25
1619534430000|2021-04-27 14:40:30|869.69|865.69|869.88|865.88|869.92|865.92|869.58|865.58|18
1619534440000|2021-04-27 14:40:40|869.92|865.92|870.05|866.05|870.16|866.16|869.92|865.92|19
1619534450000|2021-04-27 14:40:50|870.09|866.09|870.14|866.14|870.26|866.26|870.09|866.09|12
1619534460000|2021-04-27 14:41:00|870.16|866.16|870.22|866.22|870.27|866.27|870.15|866.15|17
1619534470000|2021-04-27 14:41:10|870.25|866.25|869.59|865.59|870.25|866.25|869.55|865.55|21
1619534480000|2021-04-27 14:41:20|869.58|865.58|869.43|865.43|869.58|865.58|869.28|865.28|25
1619534490000|2021-04-27 14:41:30|869.42|865.42|869.76|865.76|869.77|865.77|869.42|865.42|24
1619534500000|2021-04-27 14:41:40|869.77|865.77|869.93|865.93|870.32|866.32|869.76|865.76|21
1619534510000|2021-04-27 14:41:50|870.02|866.02|869.64|865.64|870.03|866.03|869.59|865.59|25
1619534520000|2021-04-27 14:42:00|869.62|865.62|869.77|865.77|869.79|865.79|869.53|865.53|25
1619534530000|2021-04-27 14:42:10|870.02|866.02|870.58|866.58|870.81|866.81|869.81|865.81|34
1619534540000|2021-04-27 14:42:20|870.61|866.61|870.92|866.92|871.05|867.05|870.61|866.61|27
1619534550000|2021-04-27 14:42:30|870.93|866.93|870.98|866.98|871.01|867.01|870.88|866.88|23
1619534560000|2021-04-27 14:42:40|870.96|866.96|871.01|867.01|871.11|867.11|870.72|866.72|30
1619534570000|2021-04-27 14:42:50|871.05|867.05|870.68|866.68|871.14|867.14|870.58|866.58|33
1619534580000|2021-04-27 14:43:00|870.6|866.6|871.02|867.02|871.18|867.18|870.6|866.6|25
1619534590000|2021-04-27 14:43:10|871.03|867.03|871.23|867.23|871.23|867.23|871.02|867.02|16
1619534600000|2021-04-27 14:43:20|871.16|867.16|871|867|871.41|867.41|870.65|866.65|25
1619534610000|2021-04-27 14:43:30|870.99|866.99|871.58|867.58|871.65|867.65|870.99|866.99|19
1619534620000|2021-04-27 14:43:40|871.86|867.86|873.55|869.55|873.55|869.55|871.55|867.55|37
1619534630000|2021-04-27 14:43:50|873.56|869.56|873.43|869.43|873.63|869.63|871.98|867.98|40
1619534640000|2021-04-27 14:44:00|873.39|869.39|873.35|869.35|873.56|869.56|873.34|869.34|34
1619534650000|2021-04-27 14:44:10|873.43|869.43|873.31|869.31|873.52|869.52|872.79|868.79|36
1619534660000|2021-04-27 14:44:20|873.25|869.25|873.17|869.17|873.31|869.31|872.96|868.96|36
1619534670000|2021-04-27 14:44:30|873.28|869.28|872.92|868.92|873.28|869.28|872.77|868.77|26
1619534680000|2021-04-27 14:44:40|872.91|868.91|872.62|868.62|873.12|869.12|872.57|868.57|31
1619534690000|2021-04-27 14:44:50|872.65|868.65|872.83|868.83|873.02|869.02|872.52|868.52|22
1619534700000|2021-04-27 14:45:00|872.85|868.85|873.64|869.64|873.71|869.71|872.85|868.85|27
1619534710000|2021-04-27 14:45:10|873.48|869.48|873.33|869.33|873.5|869.5|873.04|869.04|32
1619534720000|2021-04-27 14:45:20|873.2|869.2|873.86|869.86|873.9|869.9|873.2|869.2|33
1619534730000|2021-04-27 14:45:30|873.91|869.91|873.41|869.41|873.91|869.91|873.39|869.39|28
1619534740000|2021-04-27 14:45:40|873.44|869.44|874.17|870.17|874.17|870.17|873.37|869.37|25
1619534750000|2021-04-27 14:45:50|874.24|870.24|875.1|871.1|875.25|871.25|874.24|870.24|31
1619534760000|2021-04-27 14:46:00|875.19|871.19|875.15|871.15|875.52|871.52|875.11|871.11|26
1619534770000|2021-04-27 14:46:10|875.19|871.19|876.15|872.15|876.15|872.15|874.87|870.87|28
1619534780000|2021-04-27 14:46:20|876.14|872.14|876.26|872.26|876.35|872.35|875.83|871.83|28
1619534790000|2021-04-27 14:46:30|876.1|872.1|876.04|872.04|876.22|872.22|875.83|871.83|34
1619534800000|2021-04-27 14:46:40|876.05|872.05|876.4|872.4|876.55|872.55|876.05|872.05|31
1619534810000|2021-04-27 14:46:50|876.39|872.39|876.32|872.32|876.41|872.41|876.15|872.15|27
1619534820000|2021-04-27 14:47:00|876.29|872.29|875.67|871.67|876.36|872.36|875.65|871.65|32
1619534830000|2021-04-27 14:47:10|875.61|871.61|875.34|871.34|875.72|871.72|875.34|871.34|29
1619534840000|2021-04-27 14:47:20|875.33|871.33|874.58|870.58|875.33|871.33|874.24|870.24|31
1619534850000|2021-04-27 14:47:30|874.59|870.59|874.35|870.35|874.67|870.67|874.1|870.1|27
1619534860000|2021-04-27 14:47:40|874.83|870.83|875.23|871.23|875.38|871.38|874.72|870.72|28
1619534870000|2021-04-27 14:47:50|875.22|871.22|875.08|871.08|875.26|871.26|874.9|870.9|28
1619534880000|2021-04-27 14:48:00|875.09|871.09|875.04|871.04|875.22|871.22|874.97|870.97|23
1619534890000|2021-04-27 14:48:10|875.05|871.05|874.48|870.48|875.21|871.21|874.44|870.44|28
1619534900000|2021-04-27 14:48:20|874.47|870.47|874.47|870.47|874.59|870.59|874.42|870.42|17
1619534910000|2021-04-27 14:48:30|874.48|870.48|874.34|870.34|874.48|870.48|874.31|870.31|15
1619534920000|2021-04-27 14:48:40|874.32|870.32|874.29|870.29|874.46|870.46|874.28|870.28|33
1619534930000|2021-04-27 14:48:50|874.3|870.3|874.66|870.66|874.82|870.82|874.3|870.3|30
1619534940000|2021-04-27 14:49:00|874.73|870.73|874.38|870.38|874.73|870.73|874.21|870.21|30
1619534950000|2021-04-27 14:49:10|874.36|870.36|874.39|870.39|874.41|870.41|874.35|870.35|19
1619534960000|2021-04-27 14:49:20|874.38|870.38|874.5|870.5|874.54|870.54|874.38|870.38|23
1619534970000|2021-04-27 14:49:30|874.49|870.49|874.08|870.08|874.49|870.49|873.97|869.97|21
1619534980000|2021-04-27 14:49:40|874.07|870.07|874.23|870.23|874.23|870.23|874.04|870.04|23
1619534990000|2021-04-27 14:49:50|874.22|870.22|874.11|870.11|874.64|870.64|874.08|870.08|32
1619535000000|2021-04-27 14:50:00|874.1|870.1|874.18|870.18|874.18|870.18|874.03|870.03|18
1619535010000|2021-04-27 14:50:10|874.19|870.19|874.11|870.11|874.19|870.19|874.08|870.08|16
1619535020000|2021-04-27 14:50:20|874.09|870.09|873.28|869.28|874.09|870.09|873.28|869.28|19
1619535030000|2021-04-27 14:50:30|873.26|869.26|872.7|868.7|873.26|869.26|872.68|868.68|33
1619535040000|2021-04-27 14:50:40|872.68|868.68|872.54|868.54|872.79|868.79|872.45|868.45|31
1619535050000|2021-04-27 14:50:50|872.52|868.52|872.58|868.58|872.62|868.62|872.42|868.42|16
1619535060000|2021-04-27 14:51:00|872.59|868.59|872.93|868.93|872.95|868.95|872.59|868.59|21
1619535070000|2021-04-27 14:51:10|872.92|868.92|872.94|868.94|873.05|869.05|872.86|868.86|12
1619535080000|2021-04-27 14:51:20|872.86|868.86|872.77|868.77|872.94|868.94|872.76|868.76|13
1619535090000|2021-04-27 14:51:30|872.76|868.76|872.4|868.4|872.77|868.77|872.4|868.4|27
1619535100000|2021-04-27 14:51:40|872.41|868.41|872.71|868.71|872.75|868.75|872.39|868.39|25
1619535110000|2021-04-27 14:51:50|872.7|868.7|872.63|868.63|872.73|868.73|872.4|868.4|28
1619535120000|2021-04-27 14:52:00|872.64|868.64|873.05|869.05|873.05|869.05|872.47|868.47|32
1619535130000|2021-04-27 14:52:10|873.03|869.03|873.09|869.09|873.1|869.1|873.03|869.03|22
1619535140000|2021-04-27 14:52:20|873.04|869.04|873.08|869.08|873.08|869.08|872.83|868.83|28
1619535150000|2021-04-27 14:52:30|873|869|873.11|869.11|873.2|869.2|873|869|14
1619535160000|2021-04-27 14:52:40|873.15|869.15|873.94|869.94|873.94|869.94|873.09|869.09|23
1619535170000|2021-04-27 14:52:50|873.95|869.95|873.67|869.67|874|870|873.57|869.57|21
1619535180000|2021-04-27 14:53:00|873.69|869.69|874.02|870.02|874.02|870.02|873.57|869.57|33
1619535190000|2021-04-27 14:53:10|874.03|870.03|873.94|869.94|874.06|870.06|873.83|869.83|30
1619535200000|2021-04-27 14:53:20|873.95|869.95|873.47|869.47|873.95|869.95|873.36|869.36|32
1619535210000|2021-04-27 14:53:30|873.52|869.52|873.34|869.34|873.66|869.66|873.34|869.34|33
1619535220000|2021-04-27 14:53:40|873.38|869.38|873.05|869.05|873.38|869.38|873.05|869.05|23
1619535230000|2021-04-27 14:53:50|873.01|869.01|872.81|868.81|873.01|869.01|872.7|868.7|17
1619535240000|2021-04-27 14:54:00|872.82|868.82|872.83|868.83|872.99|868.99|872.7|868.7|24
1619535250000|2021-04-27 14:54:10|872.85|868.85|872.41|868.41|872.89|868.89|872.36|868.36|22
1619535260000|2021-04-27 14:54:20|872.37|868.37|872.15|868.15|872.42|868.42|872.15|868.15|15
1619535270000|2021-04-27 14:54:30|872.16|868.16|872.07|868.07|872.19|868.19|872.03|868.03|19
1619535280000|2021-04-27 14:54:40|871.99|867.99|871.79|867.79|871.99|867.99|871.72|867.72|21
1619535290000|2021-04-27 14:54:50|871.85|867.85|872.18|868.18|872.22|868.22|871.78|867.78|22
1619535300000|2021-04-27 14:55:00|872.22|868.22|872.28|868.28|872.31|868.31|872.16|868.16|23
1619535310000|2021-04-27 14:55:10|872.23|868.23|873.08|869.08|873.08|869.08|872.17|868.17|32
1619535320000|2021-04-27 14:55:20|873.21|869.21|873.92|869.92|874.01|870.01|873.05|869.05|27
1619535330000|2021-04-27 14:55:30|873.89|869.89|874.28|870.28|874.41|870.41|873.89|869.89|27
1619535340000|2021-04-27 14:55:40|874.4|870.4|874.03|870.03|874.4|870.4|874|870|25
1619535350000|2021-04-27 14:55:50|874.05|870.05|874.37|870.37|874.37|870.37|873.9|869.9|18
1619535360000|2021-04-27 14:56:00|874.36|870.36|874.23|870.23|874.36|870.36|874.13|870.13|24
1619535370000|2021-04-27 14:56:10|874.24|870.24|874.4|870.4|874.43|870.43|874.09|870.09|29
1619535380000|2021-04-27 14:56:20|874.37|870.37|874.62|870.62|874.62|870.62|874.33|870.33|14
1619535390000|2021-04-27 14:56:30|874.53|870.53|874.63|870.63|874.71|870.71|874.53|870.53|5
1619535400000|2021-04-27 14:56:40|874.71|870.71|874.84|870.84|874.84|870.84|874.53|870.53|19
1619535410000|2021-04-27 14:56:50|874.8|870.8|874.79|870.79|874.84|870.84|874.74|870.74|17
1619535420000|2021-04-27 14:57:00|874.84|870.84|874.64|870.64|874.85|870.85|874.64|870.64|17
1619535430000|2021-04-27 14:57:10|874.62|870.62|874.69|870.69|874.69|870.69|874.5|870.5|24
1619535440000|2021-04-27 14:57:20|874.67|870.67|874.65|870.65|874.69|870.69|874.6|870.6|14
1619535450000|2021-04-27 14:57:30|874.66|870.66|874.06|870.06|874.7|870.7|873.96|869.96|28
1619535460000|2021-04-27 14:57:40|874.1|870.1|873.68|869.68|874.1|870.1|873.63|869.63|34
1619535470000|2021-04-27 14:57:50|873.63|869.63|872.95|868.95|873.73|869.73|872.88|868.88|36
1619535480000|2021-04-27 14:58:00|872.94|868.94|873.48|869.48|873.59|869.59|872.88|868.88|35
1619535490000|2021-04-27 14:58:10|873.46|869.46|873.21|869.21|873.51|869.51|873.21|869.21|28
1619535500000|2021-04-27 14:58:20|873.2|869.2|872.49|868.49|873.2|869.2|872.4|868.4|31
1619535510000|2021-04-27 14:58:30|872.44|868.44|872.41|868.41|872.59|868.59|872.41|868.41|25
1619535520000|2021-04-27 14:58:40|872.39|868.39|872.41|868.41|872.44|868.44|872.35|868.35|17
1619535530000|2021-04-27 14:58:50|872.38|868.38|872.65|868.65|872.7|868.7|872.31|868.31|18
1619535540000|2021-04-27 14:59:00|872.67|868.67|872.58|868.58|872.72|868.72|872.52|868.52|26
1619535550000|2021-04-27 14:59:10|872.62|868.62|872.62|868.62|872.65|868.65|872.52|868.52|24
1619535560000|2021-04-27 14:59:20|872.63|868.63|873.54|869.54|873.56|869.56|872.63|868.63|25
1619535570000|2021-04-27 14:59:30|873.41|869.41|873.03|869.03|873.45|869.45|873.03|869.03|30
1619535580000|2021-04-27 14:59:40|872.8|868.8|872.45|868.45|872.8|868.8|872.45|868.45|24
1619535590000|2021-04-27 14:59:50|872.5|868.5|872.74|868.74|872.92|868.92|872.45|868.45|21
1619535600000|2021-04-27 15:00:00|872.87|868.87|873.37|869.37|873.41|869.41|872.84|868.84|22
1619535610000|2021-04-27 15:00:10|873.43|869.43|873.31|869.31|873.74|869.74|873.07|869.07|36
1619535620000|2021-04-27 15:00:20|873.26|869.26|873.5|869.5|873.5|869.5|873.05|869.05|32
1619535630000|2021-04-27 15:00:30|873.38|869.38|873.55|869.55|873.75|869.75|873.38|869.38|21
1619535640000|2021-04-27 15:00:40|873.51|869.51|873.43|869.43|873.77|869.77|873.34|869.34|32
1619535650000|2021-04-27 15:00:50|873.46|869.46|873.75|869.75|873.88|869.88|873.29|869.29|34
1619535660000|2021-04-27 15:01:00|873.78|869.78|873.35|869.35|873.79|869.79|873.19|869.19|31
1619535670000|2021-04-27 15:01:10|873.33|869.33|873.47|869.47|873.53|869.53|873.21|869.21|24
1619535680000|2021-04-27 15:01:20|873.39|869.39|873.04|869.04|873.57|869.57|873.04|869.04|25
1619535690000|2021-04-27 15:01:30|872.85|868.85|872.57|868.57|872.9|868.9|872.48|868.48|35
1619535700000|2021-04-27 15:01:40|872.56|868.56|872.27|868.27|872.65|868.65|872.26|868.26|31
1619535710000|2021-04-27 15:01:50|872.23|868.23|871.32|867.32|872.23|868.23|871.32|867.32|15
1619535720000|2021-04-27 15:02:00|871.18|867.18|871.15|867.15|871.36|867.36|871.11|867.11|23
1619535730000|2021-04-27 15:02:10|871.13|867.13|871.88|867.88|871.95|867.95|871.11|867.11|24
1619535740000|2021-04-27 15:02:20|871.95|867.95|871.57|867.57|872.01|868.01|871.32|867.32|31
1619535750000|2021-04-27 15:02:30|871.36|867.36|871.33|867.33|871.42|867.42|871.32|867.32|23
1619535760000|2021-04-27 15:02:40|871.39|867.39|870.68|866.68|871.42|867.42|870.67|866.67|25
1619535770000|2021-04-27 15:02:50|870.58|866.58|870.41|866.41|870.7|866.7|870.36|866.36|31
1619535780000|2021-04-27 15:03:00|870.42|866.42|869.91|865.91|870.49|866.49|869.91|865.91|26
1619535790000|2021-04-27 15:03:10|869.99|865.99|870.57|866.57|870.57|866.57|869.86|865.86|25
1619535800000|2021-04-27 15:03:20|870.35|866.35|870.67|866.67|871.41|867.41|870.35|866.35|37
1619535810000|2021-04-27 15:03:30|870.68|866.68|870.55|866.55|870.89|866.89|870.41|866.41|28
1619535820000|2021-04-27 15:03:40|870.54|866.54|870.57|866.57|870.63|866.63|870.49|866.49|22
1619535830000|2021-04-27 15:03:50|870.58|866.58|870.57|866.57|870.59|866.59|870.13|866.13|25
1619535840000|2021-04-27 15:04:00|870.52|866.52|870.8|866.8|870.81|866.81|870.48|866.48|28
1619535850000|2021-04-27 15:04:10|870.82|866.82|869.97|865.97|870.82|866.82|869.97|865.97|33
1619535860000|2021-04-27 15:04:20|869.95|865.95|869.32|865.32|870.02|866.02|869.32|865.32|26
1619535870000|2021-04-27 15:04:30|869.33|865.33|869.35|865.35|869.49|865.49|869.31|865.31|28
1619535880000|2021-04-27 15:04:40|869.36|865.36|868.97|864.97|869.37|865.37|868.86|864.86|20
1619535890000|2021-04-27 15:04:50|869.01|865.01|869.03|865.03|869.03|865.03|868.84|864.84|31
1619535900000|2021-04-27 15:05:00|869.09|865.09|869.73|865.73|869.73|865.73|868.86|864.86|22
1619535910000|2021-04-27 15:05:10|869.83|865.83|869.7|865.7|869.85|865.85|869.69|865.69|22
1619535920000|2021-04-27 15:05:20|869.72|865.72|869.92|865.92|870.04|866.04|869.72|865.72|23
1619535930000|2021-04-27 15:05:30|869.98|865.98|869.88|865.88|870.13|866.13|869.88|865.88|19
1619535940000|2021-04-27 15:05:40|869.87|865.87|869.6|865.6|869.89|865.89|869.6|865.6|17
1619535950000|2021-04-27 15:05:50|869.59|865.59|869.35|865.35|869.76|865.76|869.33|865.33|26
1619535960000|2021-04-27 15:06:00|869.33|865.33|869.03|865.03|869.56|865.56|868.96|864.96|28
1619535970000|2021-04-27 15:06:10|868.97|864.97|868.72|864.72|869.11|865.11|868.65|864.65|26
1619535980000|2021-04-27 15:06:20|868.71|864.71|869.31|865.31|869.42|865.42|868.67|864.67|23
1619535990000|2021-04-27 15:06:30|869.35|865.35|869.3|865.3|869.53|865.53|869.3|865.3|22
1619536000000|2021-04-27 15:06:40|869.31|865.31|869.38|865.38|869.44|865.44|869.3|865.3|27
1619536010000|2021-04-27 15:06:50|869.39|865.39|869.57|865.57|869.59|865.59|869.39|865.39|23
1619536020000|2021-04-27 15:07:00|869.49|865.49|869.53|865.53|869.53|865.53|869.39|865.39|21
1619536030000|2021-04-27 15:07:10|869.46|865.46|869.79|865.79|869.87|865.87|869.44|865.44|20
1619536040000|2021-04-27 15:07:20|869.75|865.75|869.76|865.76|869.86|865.86|869.55|865.55|10
1619536050000|2021-04-27 15:07:30|869.63|865.63|869.58|865.58|869.77|865.77|869.55|865.55|10
1619536060000|2021-04-27 15:07:40|869.67|865.67|869.58|865.58|869.75|865.75|869.53|865.53|17
1619536070000|2021-04-27 15:07:50|869.76|865.76|869.34|865.34|869.76|865.76|869.34|865.34|31
1619536080000|2021-04-27 15:08:00|869.35|865.35|869.18|865.18|869.35|865.35|869.17|865.17|23
1619536090000|2021-04-27 15:08:10|869.19|865.19|869.29|865.29|869.3|865.3|869.11|865.11|12
1619536100000|2021-04-27 15:08:20|869.18|865.18|869.92|865.92|870.05|866.05|869.17|865.17|19
1619536110000|2021-04-27 15:08:30|869.93|865.93|870.58|866.58|870.74|866.74|869.82|865.82|23
1619536120000|2021-04-27 15:08:40|870.64|866.64|870.62|866.62|870.72|866.72|870.62|866.62|18
1619536130000|2021-04-27 15:08:50|870.65|866.65|870.44|866.44|870.65|866.65|870.36|866.36|28
1619536140000|2021-04-27 15:09:00|870.48|866.48|870.54|866.54|870.54|866.54|870.36|866.36|15
1619536150000|2021-04-27 15:09:10|870.58|866.58|870.65|866.65|870.71|866.71|870.5|866.5|23
1619536160000|2021-04-27 15:09:20|870.58|866.58|870.71|866.71|870.83|866.83|870.58|866.58|23
1619536170000|2021-04-27 15:09:30|870.75|866.75|871.92|867.92|871.97|867.97|870.75|866.75|25
1619536180000|2021-04-27 15:09:40|871.95|867.95|871.52|867.52|871.95|867.95|871.5|867.5|16
1619536190000|2021-04-27 15:09:50|871.51|867.51|871.39|867.39|871.57|867.57|871.38|867.38|13
1619536200000|2021-04-27 15:10:00|871.34|867.34|870.86|866.86|871.34|867.34|870.81|866.81|26
1619536210000|2021-04-27 15:10:10|870.84|866.84|870.8|866.8|870.84|866.84|870.62|866.62|25
1619536220000|2021-04-27 15:10:20|870.79|866.79|870.78|866.78|870.99|866.99|870.72|866.72|20
1619536230000|2021-04-27 15:10:30|870.8|866.8|870.75|866.75|870.86|866.86|870.46|866.46|20
1619536240000|2021-04-27 15:10:40|870.79|866.79|870.85|866.85|870.92|866.92|870.66|866.66|22
1619536250000|2021-04-27 15:10:50|870.86|866.86|871|867|871.06|867.06|870.78|866.78|19
1619536260000|2021-04-27 15:11:00|871.05|867.05|870.94|866.94|871.11|867.11|870.94|866.94|15
1619536270000|2021-04-27 15:11:10|871.05|867.05|871.49|867.49|871.53|867.53|871.05|867.05|26
1619536280000|2021-04-27 15:11:20|871.43|867.43|871.4|867.4|871.44|867.44|871.1|867.1|28
1619536290000|2021-04-27 15:11:30|871.26|867.26|871.43|867.43|871.53|867.53|871.22|867.22|16
1619536300000|2021-04-27 15:11:40|871.46|867.46|871.54|867.54|871.57|867.57|871.35|867.35|24
1619536310000|2021-04-27 15:11:50|871.55|867.55|871.74|867.74|871.91|867.91|871.55|867.55|12
1619536320000|2021-04-27 15:12:00|871.82|867.82|871.58|867.58|871.85|867.85|871.58|867.58|17
1619536330000|2021-04-27 15:12:10|871.63|867.63|872.48|868.48|872.53|868.53|871.58|867.58|18
1619536340000|2021-04-27 15:12:20|872.46|868.46|872.04|868.04|872.46|868.46|872.03|868.03|20
1619536350000|2021-04-27 15:12:30|872.07|868.07|872.45|868.45|872.53|868.53|872.07|868.07|20
1619536360000|2021-04-27 15:12:40|872.42|868.42|872.45|868.45|872.55|868.55|872.39|868.39|19
1619536370000|2021-04-27 15:12:50|872.43|868.43|872.12|868.12|872.45|868.45|871.99|867.99|31
1619536380000|2021-04-27 15:13:00|872.22|868.22|872.21|868.21|872.27|868.27|872.12|868.12|19
1619536390000|2021-04-27 15:13:10|872.12|868.12|872.43|868.43|872.59|868.59|872.12|868.12|23
1619536400000|2021-04-27 15:13:20|872.41|868.41|872.34|868.34|872.46|868.46|872.34|868.34|15
1619536410000|2021-04-27 15:13:30|872.33|868.33|872.54|868.54|872.57|868.57|872.32|868.32|18
1619536420000|2021-04-27 15:13:40|872.66|868.66|872.73|868.73|872.73|868.73|872.57|868.57|16
1619536430000|2021-04-27 15:13:50|872.72|868.72|872.73|868.73|872.79|868.79|872.65|868.65|12
1619536440000|2021-04-27 15:14:00|872.79|868.79|872.72|868.72|872.89|868.89|872.66|868.66|17
1619536450000|2021-04-27 15:14:10|872.64|868.64|872.7|868.7|873.04|869.04|872.59|868.59|29
1619536460000|2021-04-27 15:14:20|872.68|868.68|872.27|868.27|872.91|868.91|872.26|868.26|30
1619536470000|2021-04-27 15:14:30|872.26|868.26|871.99|867.99|872.28|868.28|871.99|867.99|20
1619536480000|2021-04-27 15:14:40|871.98|867.98|872.56|868.56|872.61|868.61|871.97|867.97|27
1619536490000|2021-04-27 15:14:50|872.42|868.42|872.41|868.41|872.67|868.67|872.32|868.32|31
1619536500000|2021-04-27 15:15:00|872.42|868.42|872.26|868.26|872.42|868.42|872.23|868.23|21
1619536510000|2021-04-27 15:15:10|872.25|868.25|872.43|868.43|872.44|868.44|872.13|868.13|23
1619536520000|2021-04-27 15:15:20|872.4|868.4|871.96|867.96|872.42|868.42|871.93|867.93|21
1619536530000|2021-04-27 15:15:30|871.98|867.98|872.06|868.06|872.16|868.16|871.92|867.92|28
1619536540000|2021-04-27 15:15:40|872.05|868.05|872.01|868.01|872.1|868.1|871.97|867.97|24
1619536550000|2021-04-27 15:15:50|872|868|871.82|867.82|872.01|868.01|871.79|867.79|21
1619536560000|2021-04-27 15:16:00|871.8|867.8|871.39|867.39|871.8|867.8|871.39|867.39|28
1619536570000|2021-04-27 15:16:10|871.4|867.4|871.2|867.2|871.41|867.41|871.2|867.2|13
1619536580000|2021-04-27 15:16:20|871.12|867.12|870.79|866.79|871.12|867.12|870.67|866.67|28
1619536590000|2021-04-27 15:16:30|870.82|866.82|870.78|866.78|870.82|866.82|870.73|866.73|26
1619536600000|2021-04-27 15:16:40|870.77|866.77|871.23|867.23|871.23|867.23|870.66|866.66|20
1619536610000|2021-04-27 15:16:50|871.24|867.24|871.31|867.31|871.31|867.31|871.2|867.2|15
1619536620000|2021-04-27 15:17:00|871.36|867.36|871.54|867.54|871.55|867.55|871.33|867.33|16
1619536630000|2021-04-27 15:17:10|871.56|867.56|871.32|867.32|871.65|867.65|871.28|867.28|32
1619536640000|2021-04-27 15:17:20|871.31|867.31|871.41|867.41|871.42|867.42|871.28|867.28|21
1619536650000|2021-04-27 15:17:30|871.38|867.38|871.64|867.64|871.64|867.64|871.35|867.35|17
1619536660000|2021-04-27 15:17:40|871.55|867.55|871.52|867.52|871.63|867.63|871.46|867.46|27
1619536670000|2021-04-27 15:17:50|871.53|867.53|871.64|867.64|871.64|867.64|871.44|867.44|17
1619536680000|2021-04-27 15:18:00|871.63|867.63|871.68|867.68|871.75|867.75|871.57|867.57|23
1619536690000|2021-04-27 15:18:10|871.67|867.67|872.19|868.19|872.19|868.19|871.66|867.66|23
1619536700000|2021-04-27 15:18:20|872.2|868.2|872.3|868.3|872.3|868.3|872.12|868.12|8
1619536710000|2021-04-27 15:18:30|872.24|868.24|872.46|868.46|872.53|868.53|872.24|868.24|16
1619536720000|2021-04-27 15:18:40|872.5|868.5|872.36|868.36|872.5|868.5|872.3|868.3|16
1619536730000|2021-04-27 15:18:50|872.39|868.39|871.9|867.9|872.52|868.52|871.82|867.82|28
1619536740000|2021-04-27 15:19:00|871.89|867.89|871.43|867.43|871.89|867.89|871.35|867.35|29
1619536750000|2021-04-27 15:19:10|871.57|867.57|871.12|867.12|871.57|867.57|871.12|867.12|23
1619536760000|2021-04-27 15:19:20|871.13|867.13|871.19|867.19|871.27|867.27|871.13|867.13|29
1619536770000|2021-04-27 15:19:30|871.11|867.11|870.94|866.94|871.21|867.21|870.77|866.77|36
1619536780000|2021-04-27 15:19:40|870.92|866.92|871.04|867.04|871.18|867.18|870.86|866.86|25
1619536790000|2021-04-27 15:19:50|870.96|866.96|870.43|866.43|871.02|867.02|870.43|866.43|26
1619536800000|2021-04-27 15:20:00|870.44|866.44|870.74|866.74|870.84|866.84|870.25|866.25|28
1619536810000|2021-04-27 15:20:10|870.79|866.79|870.72|866.72|870.87|866.87|870.71|866.71|19
1619536820000|2021-04-27 15:20:20|870.71|866.71|870.23|866.23|870.72|866.72|869.83|865.83|24
1619536830000|2021-04-27 15:20:30|870.15|866.15|870.52|866.52|870.52|866.52|870.15|866.15|5
1619536840000|2021-04-27 15:20:40|870.51|866.51|870.72|866.72|870.78|866.78|870.51|866.51|28
1619536850000|2021-04-27 15:20:50|870.73|866.73|870.74|866.74|870.77|866.77|870.63|866.63|27
1619536860000|2021-04-27 15:21:00|870.71|866.71|871.01|867.01|871.01|867.01|870.69|866.69|24
1619536870000|2021-04-27 15:21:10|870.97|866.97|871.24|867.24|871.34|867.34|870.96|866.96|24
1619536880000|2021-04-27 15:21:20|871.32|867.32|871.21|867.21|871.34|867.34|871.09|867.09|22
1619536890000|2021-04-27 15:21:30|871.02|867.02|871.3|867.3|871.6|867.6|871.02|867.02|28
1619536900000|2021-04-27 15:21:40|871.31|867.31|871.93|867.93|871.93|867.93|871.27|867.27|23
1619536910000|2021-04-27 15:21:50|871.95|867.95|872.15|868.15|872.46|868.46|871.92|867.92|23
1619536920000|2021-04-27 15:22:00|872.43|868.43|872.57|868.57|872.68|868.68|872.33|868.33|30
1619536930000|2021-04-27 15:22:10|872.64|868.64|872.51|868.51|872.64|868.64|872.47|868.47|21
1619536940000|2021-04-27 15:22:20|872.49|868.49|872.1|868.1|872.49|868.49|872.04|868.04|25
1619536950000|2021-04-27 15:22:30|872.09|868.09|872.04|868.04|872.09|868.09|872|868|22
1619536960000|2021-04-27 15:22:40|872.15|868.15|871.6|867.6|872.16|868.16|871.6|867.6|29
1619536970000|2021-04-27 15:22:50|871.61|867.61|871.21|867.21|871.61|867.61|871.13|867.13|24
1619536980000|2021-04-27 15:23:00|871.2|867.2|871.02|867.02|871.21|867.21|870.92|866.92|26
1619536990000|2021-04-27 15:23:10|870.91|866.91|870.35|866.35|870.93|866.93|870.34|866.34|24
1619537000000|2021-04-27 15:23:20|870.31|866.31|870.16|866.16|870.31|866.31|870.15|866.15|12
1619537010000|2021-04-27 15:23:30|870.15|866.15|870.66|866.66|870.66|866.66|869.94|865.94|28
1619537020000|2021-04-27 15:23:40|870.72|866.72|870.29|866.29|870.72|866.72|870.29|866.29|29
1619537030000|2021-04-27 15:23:50|870.28|866.28|870.12|866.12|870.28|866.28|870.06|866.06|24
1619537040000|2021-04-27 15:24:00|870.09|866.09|870.41|866.41|870.42|866.42|870.09|866.09|30
1619537050000|2021-04-27 15:24:10|870.39|866.39|870.64|866.64|870.69|866.69|870.39|866.39|28
1619537060000|2021-04-27 15:24:20|870.63|866.63|870.45|866.45|870.72|866.72|870.43|866.43|27
1619537070000|2021-04-27 15:24:30|870.5|866.5|870.48|866.48|870.5|866.5|870.4|866.4|26
1619537080000|2021-04-27 15:24:40|870.45|866.45|870.43|866.43|870.57|866.57|870.37|866.37|24
1619537090000|2021-04-27 15:24:50|870.49|866.49|870.67|866.67|870.68|866.68|870.41|866.41|18
1619537100000|2021-04-27 15:25:00|870.65|866.65|870.99|866.99|871.01|867.01|870.57|866.57|21
1619537110000|2021-04-27 15:25:10|871.01|867.01|871.02|867.02|871.03|867.03|870.97|866.97|17
1619537120000|2021-04-27 15:25:20|870.97|866.97|870.75|866.75|870.97|866.97|870.75|866.75|27
1619537130000|2021-04-27 15:25:30|870.78|866.78|870.38|866.38|870.87|866.87|870.34|866.34|26
1619537140000|2021-04-27 15:25:40|870.39|866.39|871.03|867.03|871.03|867.03|870.39|866.39|30
1619537150000|2021-04-27 15:25:50|871.04|867.04|871.28|867.28|871.3|867.3|870.99|866.99|22
1619537160000|2021-04-27 15:26:00|871.29|867.29|871.36|867.36|871.39|867.39|871.29|867.29|11
1619537170000|2021-04-27 15:26:10|871.37|867.37|871.4|867.4|871.4|867.4|871.29|867.29|8
1619537180000|2021-04-27 15:26:20|871.43|867.43|871.58|867.58|871.62|867.62|871.43|867.43|18
1619537190000|2021-04-27 15:26:30|871.59|867.59|871.61|867.61|871.72|867.72|871.58|867.58|15
1619537200000|2021-04-27 15:26:40|871.69|867.69|871.76|867.76|871.87|867.87|871.66|867.66|25
1619537210000|2021-04-27 15:26:50|871.72|867.72|871.75|867.75|871.75|867.75|871.65|867.65|20
1619537220000|2021-04-27 15:27:00|871.82|867.82|872.25|868.25|872.25|868.25|871.82|867.82|22
1619537230000|2021-04-27 15:27:10|872.24|868.24|872.91|868.91|872.92|868.92|872.24|868.24|30
1619537240000|2021-04-27 15:27:20|872.82|868.82|873.59|869.59|873.6|869.6|872.82|868.82|14
1619537250000|2021-04-27 15:27:30|873.62|869.62|873.93|869.93|873.93|869.93|873.62|869.62|12
1619537260000|2021-04-27 15:27:40|873.94|869.94|874.88|870.88|874.89|870.89|873.94|869.94|19
1619537270000|2021-04-27 15:27:50|874.89|870.89|874.93|870.93|874.94|870.94|874.86|870.86|17
1619537290000|2021-04-27 15:28:10|874.88|870.88|874.84|870.84|874.92|870.92|874.83|870.83|8
1619537300000|2021-04-27 15:28:20|874.86|870.86|874.81|870.81|874.86|870.86|874.81|870.81|12
1619537310000|2021-04-27 15:28:30|874.84|870.84|874.77|870.77|874.9|870.9|874.77|870.77|21
1619537320000|2021-04-27 15:28:40|874.73|870.73|874.63|870.63|874.77|870.77|874.63|870.63|14
1619537330000|2021-04-27 15:28:50|874.59|870.59|874.7|870.7|874.78|870.78|874.56|870.56|16
1619537340000|2021-04-27 15:29:00|874.75|870.75|874.55|870.55|874.75|870.75|874.51|870.51|19
1619537350000|2021-04-27 15:29:10|874.56|870.56|874.53|870.53|874.58|870.58|874.47|870.47|12
1619537360000|2021-04-27 15:29:20|874.52|870.52|874.53|870.53|874.53|870.53|874.51|870.51|4
1619537370000|2021-04-27 15:29:30|874.57|870.57|874.65|870.65|874.71|870.71|874.55|870.55|10
1619537380000|2021-04-27 15:29:40|874.88|870.88|874.94|870.94|874.94|870.94|874.84|870.84|11
1619537390000|2021-04-27 15:29:50|874.95|870.95|874.85|870.85|874.95|870.95|874.78|870.78|23
1619537400000|2021-04-27 15:30:00|874.87|870.87|874.95|870.95|875|871|874.85|870.85|14
1619537410000|2021-04-27 15:30:10|874.96|870.96|875.01|871.01|875.04|871.04|874.96|870.96|8
1619537420000|2021-04-27 15:30:20|875|871|875|871|875.06|871.06|874.96|870.96|13
1619537430000|2021-04-27 15:30:30|875.01|871.01|875.1|871.1|875.1|871.1|874.99|870.99|10
1619537440000|2021-04-27 15:30:40|875.08|871.08|875.1|871.1|875.14|871.14|875.02|871.02|11
1619537450000|2021-04-27 15:30:50|875.3|871.3|875.1|871.1|875.36|871.36|874.9|870.9|20
1619537460000|2021-04-27 15:31:00|875.09|871.09|874.18|870.18|875.09|871.09|874.08|870.08|30
1619537470000|2021-04-27 15:31:10|874.19|870.19|873.34|869.34|874.19|870.19|873.26|869.26|28
1619537480000|2021-04-27 15:31:20|873.35|869.35|872.81|868.81|873.38|869.38|872.76|868.76|31
1619537490000|2021-04-27 15:31:30|872.86|868.86|872.25|868.25|872.86|868.86|872.25|868.25|33
1619537500000|2021-04-27 15:31:40|872.26|868.26|872.34|868.34|872.52|868.52|872.25|868.25|29
1619537510000|2021-04-27 15:31:50|872.33|868.33|871.91|867.91|872.33|868.33|871.9|867.9|18
1619537520000|2021-04-27 15:32:00|871.9|867.9|872.07|868.07|872.23|868.23|871.85|867.85|20
1619537530000|2021-04-27 15:32:10|872.11|868.11|872.11|868.11|872.26|868.26|872.05|868.05|25
1619537540000|2021-04-27 15:32:20|872.08|868.08|871.74|867.74|872.08|868.08|871.72|867.72|23
1619537550000|2021-04-27 15:32:30|871.77|867.77|871.67|867.67|871.77|867.77|871.26|867.26|32
1619537560000|2021-04-27 15:32:40|871.71|867.71|871.55|867.55|872.1|868.1|871.55|867.55|30
1619537570000|2021-04-27 15:32:50|871.49|867.49|872.04|868.04|872.2|868.2|871.49|867.49|29
1619537580000|2021-04-27 15:33:00|872.09|868.09|872.35|868.35|872.51|868.51|872.07|868.07|25
1619537590000|2021-04-27 15:33:10|872.43|868.43|872.29|868.29|872.46|868.46|872.26|868.26|32
1619537600000|2021-04-27 15:33:20|872.3|868.3|872.33|868.33|872.33|868.33|872.19|868.19|27
1619537610000|2021-04-27 15:33:30|872.36|868.36|872.38|868.38|872.47|868.47|872.33|868.33|24
1619537620000|2021-04-27 15:33:40|872.32|868.32|872.38|868.38|872.38|868.38|872.25|868.25|22
1619537630000|2021-04-27 15:33:50|872.35|868.35|872.34|868.34|872.35|868.35|872.34|868.34|2
1619537640000|2021-04-27 15:34:00|872.42|868.42|872.55|868.55|872.64|868.64|872.42|868.42|20
1619537650000|2021-04-27 15:34:10|872.56|868.56|872.34|868.34|872.63|868.63|872.34|868.34|21
1619537660000|2021-04-27 15:34:20|872.31|868.31|871.91|867.91|872.31|868.31|871.9|867.9|19
1619537670000|2021-04-27 15:34:30|871.9|867.9|871.32|867.32|871.92|867.92|871.32|867.32|27
1619537680000|2021-04-27 15:34:40|871.31|867.31|871.37|867.37|871.37|867.37|871.08|867.08|24
1619537690000|2021-04-27 15:34:50|871.29|867.29|871.12|867.12|871.35|867.35|871.1|867.1|19
1619537700000|2021-04-27 15:35:00|871.14|867.14|871.44|867.44|871.51|867.51|870.76|866.76|29
1619537710000|2021-04-27 15:35:10|871.45|867.45|871.26|867.26|871.48|867.48|871.03|867.03|32
1619537720000|2021-04-27 15:35:20|871.24|867.24|871.59|867.59|871.59|867.59|871.18|867.18|32
1619537730000|2021-04-27 15:35:30|871.63|867.63|872.53|868.53|872.53|868.53|871.57|867.57|31
1619537740000|2021-04-27 15:35:40|872.52|868.52|872.47|868.47|872.63|868.63|872.26|868.26|32
1619537750000|2021-04-27 15:35:50|872.55|868.55|872.3|868.3|872.72|868.72|871.99|867.99|36
1619537760000|2021-04-27 15:36:00|872.31|868.31|872.48|868.48|872.54|868.54|872.26|868.26|30
1619537770000|2021-04-27 15:36:10|872.53|868.53|872.89|868.89|872.91|868.91|872.4|868.4|30
1619537780000|2021-04-27 15:36:20|872.93|868.93|872.92|868.92|873.04|869.04|872.67|868.67|31
1619537790000|2021-04-27 15:36:30|872.91|868.91|872.36|868.36|872.92|868.92|872.36|868.36|25
1619537800000|2021-04-27 15:36:40|872.23|868.23|872.16|868.16|872.32|868.32|872.15|868.15|33
1619537810000|2021-04-27 15:36:50|872.15|868.15|872.13|868.13|872.3|868.3|871.96|867.96|31
1619537820000|2021-04-27 15:37:00|872.11|868.11|872.39|868.39|872.39|868.39|871.95|867.95|29
1619537830000|2021-04-27 15:37:10|872.54|868.54|872.63|868.63|872.71|868.71|872.38|868.38|29
1619537840000|2021-04-27 15:37:20|872.62|868.62|872.21|868.21|872.76|868.76|872.21|868.21|30
1619537850000|2021-04-27 15:37:30|872.26|868.26|872.24|868.24|872.28|868.28|872.15|868.15|34
1619537860000|2021-04-27 15:37:40|872.22|868.22|872.27|868.27|872.28|868.28|872.22|868.22|17
1619537870000|2021-04-27 15:37:50|872.29|868.29|872.55|868.55|872.58|868.58|872.27|868.27|24
1619537880000|2021-04-27 15:38:00|872.54|868.54|872.49|868.49|872.57|868.57|872.46|868.46|23
1619537890000|2021-04-27 15:38:10|872.53|868.53|872.5|868.5|872.58|868.58|872.46|868.46|26
1619537900000|2021-04-27 15:38:20|872.49|868.49|872.47|868.47|872.53|868.53|872.43|868.43|26
1619537910000|2021-04-27 15:38:30|872.46|868.46|872.95|868.95|872.95|868.95|872.46|868.46|19
1619537920000|2021-04-27 15:38:40|872.91|868.91|873.56|869.56|873.56|869.56|872.84|868.84|29
1619537930000|2021-04-27 15:38:50|873.59|869.59|874.09|870.09|874.36|870.36|873.2|869.2|33
1619537940000|2021-04-27 15:39:00|874.2|870.2|874.7|870.7|874.9|870.9|874.2|870.2|32
1619537950000|2021-04-27 15:39:10|874.49|870.49|874.95|870.95|875.02|871.02|874.49|870.49|28
1619537960000|2021-04-27 15:39:20|874.97|870.97|875.1|871.1|875.11|871.11|874.97|870.97|24
1619537970000|2021-04-27 15:39:30|875.08|871.08|874.79|870.79|875.1|871.1|874.75|870.75|30
1619537980000|2021-04-27 15:39:40|874.84|870.84|874.94|870.94|875.05|871.05|874.79|870.79|22
1619537990000|2021-04-27 15:39:50|874.89|870.89|874.87|870.87|874.98|870.98|874.55|870.55|34
1619538000000|2021-04-27 15:40:00|874.92|870.92|874.61|870.61|874.94|870.94|874.61|870.61|27
1619538010000|2021-04-27 15:40:10|874.6|870.6|874.59|870.59|874.82|870.82|874.56|870.56|25
1619538020000|2021-04-27 15:40:20|874.58|870.58|874.72|870.72|874.73|870.73|874.53|870.53|24
1619538030000|2021-04-27 15:40:30|874.71|870.71|874.43|870.43|874.71|870.71|874.41|870.41|22
1619538040000|2021-04-27 15:40:40|874.46|870.46|874.65|870.65|874.68|870.68|874.42|870.42|19
1619538050000|2021-04-27 15:40:50|874.63|870.63|874.77|870.77|874.77|870.77|874.53|870.53|29
1619538060000|2021-04-27 15:41:00|874.78|870.78|874.72|870.72|874.78|870.78|874.71|870.71|24
1619538070000|2021-04-27 15:41:10|874.73|870.73|874.44|870.44|874.73|870.73|874.34|870.34|30
1619538080000|2021-04-27 15:41:20|874.45|870.45|873.89|869.89|874.46|870.46|873.67|869.67|33
1619538090000|2021-04-27 15:41:30|873.86|869.86|873.87|869.87|873.94|869.94|873.75|869.75|22
1619538100000|2021-04-27 15:41:40|873.86|869.86|874.05|870.05|874.11|870.11|873.77|869.77|27
1619538110000|2021-04-27 15:41:50|874.07|870.07|874.44|870.44|874.45|870.45|874.07|870.07|25
1619538120000|2021-04-27 15:42:00|874.45|870.45|874.79|870.79|874.82|870.82|874.39|870.39|24
1619538130000|2021-04-27 15:42:10|874.8|870.8|875.37|871.37|875.41|871.41|874.79|870.79|28
1619538140000|2021-04-27 15:42:20|875.73|871.73|875.66|871.66|875.92|871.92|875.21|871.21|28
1619538150000|2021-04-27 15:42:30|875.7|871.7|875.24|871.24|875.97|871.97|875.24|871.24|27
1619538160000|2021-04-27 15:42:40|875.28|871.28|875.7|871.7|875.87|871.87|875.28|871.28|28
1619538170000|2021-04-27 15:42:50|875.56|871.56|875.99|871.99|876.03|872.03|875.56|871.56|30
1619538180000|2021-04-27 15:43:00|875.98|871.98|876.05|872.05|876.16|872.16|875.96|871.96|32
1619538190000|2021-04-27 15:43:10|876.01|872.01|876.08|872.08|876.08|872.08|875.98|871.98|9
1619538200000|2021-04-27 15:43:20|876.12|872.12|876.09|872.09|876.2|872.2|875.84|871.84|31
1619538210000|2021-04-27 15:43:30|876.04|872.04|876.07|872.07|876.15|872.15|876.04|872.04|28
1619538220000|2021-04-27 15:43:40|876.02|872.02|876.03|872.03|876.12|872.12|876|872|27
1619538230000|2021-04-27 15:43:50|876.02|872.02|875.79|871.79|876.1|872.1|875.77|871.77|29
1619538240000|2021-04-27 15:44:00|875.82|871.82|875.92|871.92|876.01|872.01|875.79|871.79|29
1619538250000|2021-04-27 15:44:10|875.84|871.84|876.31|872.31|876.34|872.34|875.82|871.82|26
1619538260000|2021-04-27 15:44:20|876.32|872.32|876.27|872.27|876.33|872.33|876.14|872.14|35
1619538270000|2021-04-27 15:44:30|876.33|872.33|876.34|872.34|876.51|872.51|876.27|872.27|24
1619538280000|2021-04-27 15:44:40|876.32|872.32|876.45|872.45|876.52|872.52|876.29|872.29|20
1619538290000|2021-04-27 15:44:50|876.48|872.48|876.46|872.46|876.57|872.57|876.4|872.4|13
1619538300000|2021-04-27 15:45:00|876.61|872.61|877.08|873.08|877.09|873.09|876.61|872.61|13
1619538310000|2021-04-27 15:45:10|876.98|872.98|876.51|872.51|877.25|873.25|876.5|872.5|33
1619538320000|2021-04-27 15:45:20|876.5|872.5|876.91|872.91|877.19|873.19|876.5|872.5|19
1619538330000|2021-04-27 15:45:30|876.98|872.98|876.5|872.5|876.98|872.98|876.33|872.33|25
1619538340000|2021-04-27 15:45:40|876.52|872.52|876.63|872.63|876.79|872.79|876.4|872.4|28
1619538350000|2021-04-27 15:45:50|876.64|872.64|876.83|872.83|876.83|872.83|876.61|872.61|23
1619538360000|2021-04-27 15:46:00|876.84|872.84|876.99|872.99|877.13|873.13|876.65|872.65|21
1619538370000|2021-04-27 15:46:10|877.01|873.01|877.54|873.54|877.61|873.61|877.01|873.01|27
1619538380000|2021-04-27 15:46:20|877.51|873.51|877.23|873.23|877.51|873.51|877.2|873.2|24
1619538390000|2021-04-27 15:46:30|877.22|873.22|877.28|873.28|877.29|873.29|877.16|873.16|23
1619538400000|2021-04-27 15:46:40|877.29|873.29|877.39|873.39|877.44|873.44|877.27|873.27|19
1619538410000|2021-04-27 15:46:50|877.38|873.38|877.27|873.27|877.5|873.5|877.27|873.27|22
1619538420000|2021-04-27 15:47:00|877.29|873.29|877.68|873.68|877.84|873.84|877.28|873.28|20
1619538430000|2021-04-27 15:47:10|877.77|873.77|879.18|875.18|879.28|875.28|877.77|873.77|29
1619538440000|2021-04-27 15:47:20|879.07|875.07|879.22|875.22|879.32|875.32|878.99|874.99|31
1619538450000|2021-04-27 15:47:30|879.21|875.21|879.04|875.04|879.27|875.27|879.03|875.03|24
1619538460000|2021-04-27 15:47:40|879.03|875.03|878.43|874.43|879.05|875.05|878.37|874.37|36
1619538470000|2021-04-27 15:47:50|878.54|874.54|878.61|874.61|878.83|874.83|878.54|874.54|31
1619538480000|2021-04-27 15:48:00|878.66|874.66|877.55|873.55|878.68|874.68|877.55|873.55|35
1619538490000|2021-04-27 15:48:10|877.56|873.56|877.02|873.02|877.62|873.62|877.01|873.01|25
1619538500000|2021-04-27 15:48:20|877.01|873.01|876.18|872.18|877.09|873.09|876.18|872.18|26
1619538510000|2021-04-27 15:48:30|876.22|872.22|875.31|871.31|876.22|872.22|875.24|871.24|37
1619538520000|2021-04-27 15:48:40|875.33|871.33|875.21|871.21|875.54|871.54|875.1|871.1|35
1619538530000|2021-04-27 15:48:50|875.22|871.22|875.59|871.59|875.66|871.66|875.18|871.18|33
1619538540000|2021-04-27 15:49:00|875.56|871.56|874.97|870.97|875.56|871.56|874.88|870.88|35
1619538550000|2021-04-27 15:49:10|874.95|870.95|874.46|870.46|874.98|870.98|874.46|870.46|30
1619538560000|2021-04-27 15:49:20|874.42|870.42|874.32|870.32|874.46|870.46|874.19|870.19|35
1619538570000|2021-04-27 15:49:30|874.3|870.3|873.49|869.49|874.3|870.3|873.49|869.49|29
1619538580000|2021-04-27 15:49:40|873.44|869.44|873.22|869.22|873.6|869.6|873.15|869.15|28
1619538590000|2021-04-27 15:49:50|873.21|869.21|872.82|868.82|873.24|869.24|872.82|868.82|23
1619538600000|2021-04-27 15:50:00|872.83|868.83|872.68|868.68|872.98|868.98|872.53|868.53|34
1619538610000|2021-04-27 15:50:10|872.43|868.43|872.06|868.06|872.54|868.54|872.06|868.06|28
1619538620000|2021-04-27 15:50:20|872.11|868.11|872.04|868.04|872.14|868.14|871.98|867.98|20
1619538630000|2021-04-27 15:50:30|872.07|868.07|871.92|867.92|872.08|868.08|871.78|867.78|24
1619538640000|2021-04-27 15:50:40|871.91|867.91|872.06|868.06|872.14|868.14|871.91|867.91|17
1619538650000|2021-04-27 15:50:50|872.07|868.07|872.64|868.64|872.96|868.96|872.07|868.07|24
1619538660000|2021-04-27 15:51:00|872.55|868.55|872.22|868.22|872.78|868.78|872.2|868.2|27
1619538670000|2021-04-27 15:51:10|872.23|868.23|872.49|868.49|872.49|868.49|872.23|868.23|19
1619538680000|2021-04-27 15:51:20|872.45|868.45|872.29|868.29|872.55|868.55|872.27|868.27|30
1619538690000|2021-04-27 15:51:30|872.22|868.22|872.46|868.46|872.46|868.46|872.19|868.19|19
1619538700000|2021-04-27 15:51:40|872.5|868.5|873.12|869.12|873.25|869.25|872.48|868.48|23
1619538710000|2021-04-27 15:51:50|873.1|869.1|873.23|869.23|873.33|869.33|873.1|869.1|20
1619538720000|2021-04-27 15:52:00|873.29|869.29|873.27|869.27|873.33|869.33|873.21|869.21|17
1619538730000|2021-04-27 15:52:10|873.32|869.32|873.03|869.03|873.32|869.32|873.03|869.03|12
1619538740000|2021-04-27 15:52:20|873.01|869.01|873.02|869.02|873.05|869.05|872.96|868.96|9
1619538750000|2021-04-27 15:52:30|873|869|872.98|868.98|873.02|869.02|872.76|868.76|20
1619538760000|2021-04-27 15:52:40|873.06|869.06|873.07|869.07|873.15|869.15|873.04|869.04|15
1619538770000|2021-04-27 15:52:50|873.04|869.04|873.09|869.09|873.22|869.22|873.04|869.04|16
1619538780000|2021-04-27 15:53:00|873.1|869.1|873.36|869.36|873.38|869.38|873.09|869.09|18
1619538790000|2021-04-27 15:53:10|873.37|869.37|873.31|869.31|873.38|869.38|873.28|869.28|10
1619538800000|2021-04-27 15:53:20|873.32|869.32|874.59|870.59|874.61|870.61|873.32|869.32|18
1619538810000|2021-04-27 15:53:30|874.67|870.67|874.52|870.52|875.02|871.02|874.44|870.44|24
1619538820000|2021-04-27 15:53:40|874.6|870.6|874.52|870.52|874.68|870.68|874.33|870.33|21
1619538830000|2021-04-27 15:53:50|874.48|870.48|873.95|869.95|874.72|870.72|873.95|869.95|32
1619538840000|2021-04-27 15:54:00|873.9|869.9|873.7|869.7|874|870|873.66|869.66|24
1619538850000|2021-04-27 15:54:10|873.54|869.54|872.77|868.77|873.54|869.54|872.77|868.77|27
1619538860000|2021-04-27 15:54:20|872.76|868.76|872.5|868.5|872.78|868.78|872.5|868.5|18
1619538870000|2021-04-27 15:54:30|872.76|868.76|872.33|868.33|872.78|868.78|872.33|868.33|19
1619538880000|2021-04-27 15:54:40|872.35|868.35|872.2|868.2|872.35|868.35|872.2|868.2|19
1619538890000|2021-04-27 15:54:50|872.21|868.21|871.97|867.97|872.26|868.26|871.97|867.97|17
1619538900000|2021-04-27 15:55:00|871.98|867.98|872.49|868.49|872.53|868.53|871.98|867.98|18
1619538910000|2021-04-27 15:55:10|872.5|868.5|872.55|868.55|872.57|868.57|872.4|868.4|21
1619538920000|2021-04-27 15:55:20|872.56|868.56|873.13|869.13|873.13|869.13|872.53|868.53|17
1619538930000|2021-04-27 15:55:30|873.34|869.34|873.61|869.61|873.61|869.61|873.23|869.23|14
1619538940000|2021-04-27 15:55:40|873.49|869.49|873.46|869.46|873.63|869.63|873.28|869.28|29
1619538950000|2021-04-27 15:55:50|873.44|869.44|873.46|869.46|873.82|869.82|873.31|869.31|25
1619538960000|2021-04-27 15:56:00|874.26|870.26|874.36|870.36|874.43|870.43|874.26|870.26|12
1619538970000|2021-04-27 15:56:10|874.37|870.37|874.4|870.4|874.52|870.52|874.37|870.37|22
1619538980000|2021-04-27 15:56:20|874.39|870.39|874.4|870.4|874.4|870.4|874.39|870.39|2
1619538990000|2021-04-27 15:56:30|874.41|870.41|874.84|870.84|875.33|871.33|874.4|870.4|20
1619539000000|2021-04-27 15:56:40|874.69|870.69|874.99|870.99|875.26|871.26|874.66|870.66|26
1619539010000|2021-04-27 15:56:50|875.01|871.01|874.68|870.68|875.24|871.24|874.68|870.68|18
1619539020000|2021-04-27 15:57:00|874.7|870.7|875.84|871.84|876.08|872.08|874.7|870.7|30
1619539030000|2021-04-27 15:57:10|875.82|871.82|875.71|871.71|875.89|871.89|875.71|871.71|17
1619539040000|2021-04-27 15:57:20|875.78|871.78|875.82|871.82|875.83|871.83|875.71|871.71|22
1619539050000|2021-04-27 15:57:30|875.78|871.78|875.72|871.72|875.82|871.82|875.72|871.72|9
1619539060000|2021-04-27 15:57:40|875.78|871.78|875.45|871.45|875.82|871.82|875.43|871.43|19
1619539070000|2021-04-27 15:57:50|875.44|871.44|875.4|871.4|875.51|871.51|875.38|871.38|27
1619539080000|2021-04-27 15:58:00|875.41|871.41|875.03|871.03|875.41|871.41|874.86|870.86|31
1619539090000|2021-04-27 15:58:10|875.06|871.06|874.66|870.66|875.08|871.08|874.55|870.55|36
1619539100000|2021-04-27 15:58:20|874.65|870.65|874.75|870.75|874.81|870.81|874.65|870.65|29
1619539110000|2021-04-27 15:58:30|874.78|870.78|874.98|870.98|875.03|871.03|874.65|870.65|33
1619539120000|2021-04-27 15:58:40|875.09|871.09|875.3|871.3|875.3|871.3|875.09|871.09|23
1619539130000|2021-04-27 15:58:50|875.27|871.27|874.86|870.86|875.29|871.29|874.85|870.85|23
1619539140000|2021-04-27 15:59:00|874.87|870.87|875.28|871.28|875.28|871.28|874.83|870.83|29
1619539150000|2021-04-27 15:59:10|875.23|871.23|875.19|871.19|875.26|871.26|875.04|871.04|29
1619539160000|2021-04-27 15:59:20|875.35|871.35|875.72|871.72|875.72|871.72|875.25|871.25|24
1619539170000|2021-04-27 15:59:30|875.81|871.81|875.46|871.46|876.06|872.06|875.17|871.17|32
1619539180000|2021-04-27 15:59:40|875.47|871.47|875.02|871.02|875.47|871.47|874.91|870.91|28
1619539190000|2021-04-27 15:59:50|875.03|871.03|874.74|870.74|875.03|871.03|874.6|870.6|26
1619539200000|2021-04-27 16:00:00|874.73|870.73|875.07|871.07|875.07|871.07|874.62|870.62|26
1619539210000|2021-04-27 16:00:10|874.99|870.99|876|872|876|872|874.99|870.99|29
1619539220000|2021-04-27 16:00:20|876.01|872.01|875.32|871.32|876.01|872.01|874.84|870.84|18
1619539230000|2021-04-27 16:00:30|874.84|870.84|876.37|872.37|876.72|872.72|874.84|870.84|22
1619539240000|2021-04-27 16:00:40|876.42|872.42|878.1|874.1|878.1|874.1|876.38|872.38|37
1619539250000|2021-04-27 16:00:50|878.12|874.12|877.38|873.38|878.34|874.34|877.34|873.34|28
1619539260000|2021-04-27 16:01:00|877.44|873.44|877.98|873.98|877.98|873.98|876.97|872.97|32
1619539270000|2021-04-27 16:01:10|878.16|874.16|879.01|875.01|879.15|875.15|878.14|874.14|23
1619539280000|2021-04-27 16:01:20|879.02|875.02|879.6|875.6|879.63|875.63|879.02|875.02|23
1619539290000|2021-04-27 16:01:30|879.61|875.61|878.23|874.23|879.63|875.63|878.12|874.12|29
1619539300000|2021-04-27 16:01:40|878.25|874.25|879.19|875.19|879.3|875.3|878.25|874.25|34
1619539310000|2021-04-27 16:01:50|879.2|875.2|878.47|874.47|879.2|875.2|878.4|874.4|32
1619539320000|2021-04-27 16:02:00|878.48|874.48|876.84|872.84|878.65|874.65|876.84|872.84|37
1619539330000|2021-04-27 16:02:10|876.62|872.62|875.75|871.75|876.66|872.66|875.5|871.5|36
1619539340000|2021-04-27 16:02:20|875.8|871.8|876.68|872.68|876.72|872.72|875.8|871.8|33
1619539350000|2021-04-27 16:02:30|876.71|872.71|876.78|872.78|876.87|872.87|876.65|872.65|18
1619539360000|2021-04-27 16:02:40|876.81|872.81|877.24|873.24|877.61|873.61|876.81|872.81|21
1619539370000|2021-04-27 16:02:50|877.03|873.03|876.78|872.78|877.25|873.25|876.58|872.58|31
1619539380000|2021-04-27 16:03:00|876.71|872.71|876.78|872.78|876.91|872.91|876.58|872.58|25
1619539390000|2021-04-27 16:03:10|876.87|872.87|876.86|872.86|876.96|872.96|876.53|872.53|30
1619539400000|2021-04-27 16:03:20|876.85|872.85|876.95|872.95|876.97|872.97|876.83|872.83|32
1619539410000|2021-04-27 16:03:30|876.92|872.92|876.87|872.87|877.03|873.03|876.84|872.84|30
1619539420000|2021-04-27 16:03:40|876.86|872.86|876.45|872.45|876.86|872.86|876.45|872.45|32
1619539430000|2021-04-27 16:03:50|876.37|872.37|874.85|870.85|876.37|872.37|874.85|870.85|30
1619539440000|2021-04-27 16:04:00|874.92|870.92|874.36|870.36|875.02|871.02|874.36|870.36|32
1619539450000|2021-04-27 16:04:10|874.34|870.34|873.24|869.24|874.34|870.34|873.08|869.08|31
1619539460000|2021-04-27 16:04:20|873.22|869.22|873.43|869.43|873.47|869.47|872.71|868.71|35
1619539470000|2021-04-27 16:04:30|873.39|869.39|872.29|868.29|873.39|869.39|872.29|868.29|36
1619539480000|2021-04-27 16:04:40|872.3|868.3|871.89|867.89|872.3|868.3|871.71|867.71|26
1619539490000|2021-04-27 16:04:50|871.8|867.8|870.91|866.91|871.8|867.8|870.88|866.88|31
1619539500000|2021-04-27 16:05:00|870.92|866.92|871.96|867.96|872.04|868.04|870.89|866.89|30
1619539510000|2021-04-27 16:05:10|871.97|867.97|872.42|868.42|872.45|868.45|871.97|867.97|20
1619539520000|2021-04-27 16:05:20|872.51|868.51|873.11|869.11|873.11|869.11|872.29|868.29|28
1619539530000|2021-04-27 16:05:30|873.15|869.15|872.88|868.88|873.15|869.15|872.83|868.83|13
1619539540000|2021-04-27 16:05:40|872.9|868.9|872.81|868.81|872.9|868.9|872.81|868.81|3
1619539550000|2021-04-27 16:05:50|872.83|868.83|871.93|867.93|872.87|868.87|871.91|867.91|31
1619539560000|2021-04-27 16:06:00|871.96|867.96|871.96|867.96|872.13|868.13|871.94|867.94|24
1619539570000|2021-04-27 16:06:10|871.98|867.98|872.04|868.04|872.08|868.08|871.98|867.98|25
1619539580000|2021-04-27 16:06:20|872.05|868.05|872.02|868.02|872.24|868.24|872.02|868.02|15
1619539590000|2021-04-27 16:06:30|871.99|867.99|871.95|867.95|872.04|868.04|871.82|867.82|17
1619539600000|2021-04-27 16:06:40|871.96|867.96|871.85|867.85|871.96|867.96|871.73|867.73|13
1619539610000|2021-04-27 16:06:50|871.82|867.82|871.86|867.86|871.94|867.94|871.82|867.82|10
1619539620000|2021-04-27 16:07:00|871.92|867.92|871.9|867.9|871.93|867.93|871.88|867.88|6
1619539630000|2021-04-27 16:07:10|871.78|867.78|871.82|867.82|871.84|867.84|871.77|867.77|7
1619539640000|2021-04-27 16:07:20|871.84|867.84|871.7|867.7|871.93|867.93|871.68|867.68|9
1619539650000|2021-04-27 16:07:30|871.68|867.68|870.77|866.77|871.71|867.71|870.77|866.77|21
1619539660000|2021-04-27 16:07:40|870.76|866.76|870.47|866.47|870.82|866.82|870.47|866.47|22
1619539670000|2021-04-27 16:07:50|870.46|866.46|870.21|866.21|870.49|866.49|869.92|865.92|21
1619539680000|2021-04-27 16:08:00|870.15|866.15|870.22|866.22|870.54|866.54|870.14|866.14|23
1619539690000|2021-04-27 16:08:10|870.21|866.21|870.42|866.42|870.42|866.42|870.21|866.21|9
1619539700000|2021-04-27 16:08:20|870.54|866.54|870.59|866.59|870.6|866.6|870.36|866.36|14
1619539710000|2021-04-27 16:08:30|870.6|866.6|870.7|866.7|870.82|866.82|870.5|866.5|13
1619539720000|2021-04-27 16:08:40|870.74|866.74|870.85|866.85|870.86|866.86|870.67|866.67|16
1619539730000|2021-04-27 16:08:50|870.91|866.91|870.49|866.49|870.91|866.91|870.45|866.45|32
1619539740000|2021-04-27 16:09:00|870.5|866.5|870.97|866.97|871.08|867.08|870.46|866.46|26
1619539750000|2021-04-27 16:09:10|870.98|866.98|870.87|866.87|871.01|867.01|870.8|866.8|18
1619539760000|2021-04-27 16:09:20|870.88|866.88|871.28|867.28|871.28|867.28|870.83|866.83|20
1619539770000|2021-04-27 16:09:30|871.22|867.22|871.32|867.32|871.46|867.46|870.67|866.67|24
1619539780000|2021-04-27 16:09:40|871.13|867.13|872.23|868.23|872.33|868.33|871.13|867.13|24
1619539790000|2021-04-27 16:09:50|872.35|868.35|873.12|869.12|873.12|869.12|872.22|868.22|24
1619539800000|2021-04-27 16:10:00|873.13|869.13|874.99|870.99|875|871|873.13|869.13|31
1619539810000|2021-04-27 16:10:10|875.01|871.01|877.66|873.66|877.66|873.66|875.01|871.01|35
1619539820000|2021-04-27 16:10:20|877.67|873.67|878.95|874.95|878.95|874.95|877.66|873.66|33
1619539830000|2021-04-27 16:10:30|878.8|874.8|878.57|874.57|879.09|875.09|878.57|874.57|24
1619539840000|2021-04-27 16:10:40|879.91|875.91|881.24|877.24|881.27|877.27|879.81|875.81|26
1619539850000|2021-04-27 16:10:50|881.25|877.25|882.67|878.67|882.67|878.67|880.96|876.96|23
1619539860000|2021-04-27 16:11:00|882.65|878.65|881.69|877.69|882.65|878.65|881.56|877.56|37
1619539870000|2021-04-27 16:11:10|881.78|877.78|882.75|878.75|882.75|878.75|881.57|877.57|32
1619539880000|2021-04-27 16:11:20|882.76|878.76|884.19|880.19|884.19|880.19|882.66|878.66|31
1619539890000|2021-04-27 16:11:30|884.28|880.28|884.89|880.89|884.9|880.9|884.06|880.06|26
1619539900000|2021-04-27 16:11:40|885.23|881.23|886.19|882.19|886.19|882.19|884.5|880.5|17
1619539910000|2021-04-27 16:11:50|886.2|882.2|888.25|884.25|888.25|884.25|886.2|882.2|35
1619539920000|2021-04-27 16:12:00|888.31|884.31|888.79|884.79|888.79|884.79|888.07|884.07|39
1619539930000|2021-04-27 16:12:10|888.65|884.65|889.31|885.31|889.68|885.68|888.62|884.62|31
1619539940000|2021-04-27 16:12:20|889.27|885.27|887.53|883.53|889.39|885.39|887.46|883.46|32
1619539950000|2021-04-27 16:12:30|887.58|883.58|888.57|884.57|888.97|884.97|887.52|883.52|39
1619539960000|2021-04-27 16:12:40|888.68|884.68|890.47|886.47|890.47|886.47|888.68|884.68|33
1619539970000|2021-04-27 16:12:50|890.55|886.55|890.46|886.46|890.57|886.57|890.2|886.2|31
1619539980000|2021-04-27 16:13:00|890.45|886.45|890.74|886.74|890.86|886.86|890.03|886.03|30
1619539990000|2021-04-27 16:13:10|890.92|886.92|890.71|886.71|890.92|886.92|889.86|885.86|32
1619540000000|2021-04-27 16:13:20|890.73|886.73|888.95|884.95|890.73|886.73|888.89|884.89|37
1619540010000|2021-04-27 16:13:30|888.93|884.93|887.43|883.43|888.93|884.93|887.43|883.43|33
1619540020000|2021-04-27 16:13:40|887.42|883.42|888.1|884.1|888.19|884.19|887.39|883.39|31
1619540030000|2021-04-27 16:13:50|888.3|884.3|889.6|885.6|889.68|885.68|888.3|884.3|31
1619540040000|2021-04-27 16:14:00|889.39|885.39|890.33|886.33|890.46|886.46|889.37|885.37|34
1619540050000|2021-04-27 16:14:10|890.27|886.27|890.31|886.31|890.33|886.33|889.97|885.97|28
1619540060000|2021-04-27 16:14:20|890.32|886.32|890.69|886.69|890.69|886.69|890.31|886.31|32
1619540070000|2021-04-27 16:14:30|890.64|886.64|890.73|886.73|890.9|886.9|890.34|886.34|26
1619540080000|2021-04-27 16:14:40|890.68|886.68|890.72|886.72|890.84|886.84|890.52|886.52|34
1619540090000|2021-04-27 16:14:50|890.73|886.73|890.81|886.81|890.94|886.94|890.49|886.49|13
1619540100000|2021-04-27 16:15:00|890.75|886.75|891.37|887.37|891.4|887.4|890.26|886.26|20
1619540110000|2021-04-27 16:15:10|891|887|894.48|890.48|894.52|890.52|890.26|886.26|31
1619540120000|2021-04-27 16:15:20|894.49|890.49|893.52|889.52|894.5|890.5|893.46|889.46|31
1619540130000|2021-04-27 16:15:30|893.6|889.6|893.73|889.73|893.76|889.76|893.6|889.6|27
1619540140000|2021-04-27 16:15:40|893.65|889.65|892.36|888.36|893.65|889.65|892.24|888.24|36
1619540150000|2021-04-27 16:15:50|892.44|888.44|892.2|888.2|892.69|888.69|892.18|888.18|34
1619540160000|2021-04-27 16:16:00|892.21|888.21|889.11|885.11|892.23|888.23|889.11|885.11|37
1619540170000|2021-04-27 16:16:10|889.23|885.23|888.24|884.24|889.23|885.23|888.24|884.24|33
1619540180000|2021-04-27 16:16:20|888.28|884.28|889.43|885.43|889.43|885.43|888.01|884.01|37
1619540190000|2021-04-27 16:16:30|889.84|885.84|890.55|886.55|890.58|886.58|889.84|885.84|24
1619540200000|2021-04-27 16:16:40|890.52|886.52|891.08|887.08|891.98|887.98|890.52|886.52|32
1619540210000|2021-04-27 16:16:50|891.19|887.19|892.23|888.23|892.23|888.23|891.05|887.05|34
1619540220000|2021-04-27 16:17:00|892.31|888.31|892|888|892.55|888.55|891.85|887.85|32
1619540230000|2021-04-27 16:17:10|892.02|888.02|892.99|888.99|892.99|888.99|891.98|887.98|32
1619540240000|2021-04-27 16:17:20|892.95|888.95|892.73|888.73|892.95|888.95|892.38|888.38|36
1619540250000|2021-04-27 16:17:30|892.77|888.77|892.76|888.76|892.82|888.82|891.95|887.95|35
1619540260000|2021-04-27 16:17:40|892.73|888.73|893.79|889.79|893.82|889.82|892.65|888.65|34
1619540270000|2021-04-27 16:17:50|893.8|889.8|893.64|889.64|894.02|890.02|893.45|889.45|35
1619540280000|2021-04-27 16:18:00|893.65|889.65|894.22|890.22|894.22|890.22|893.65|889.65|26
1619540290000|2021-04-27 16:18:10|894.2|890.2|892.59|888.59|894.21|890.21|892.59|888.59|36
1619540300000|2021-04-27 16:18:20|892.36|888.36|891.21|887.21|892.36|888.36|891.21|887.21|36
1619540310000|2021-04-27 16:18:30|891.15|887.15|889.52|885.52|891.15|887.15|889.52|885.52|33
1619540320000|2021-04-27 16:18:40|889.55|885.55|889.99|885.99|891.5|887.5|889.54|885.54|38
1619540330000|2021-04-27 16:18:50|890.03|886.03|890.53|886.53|890.59|886.59|889.86|885.86|38
1619540340000|2021-04-27 16:19:00|890.52|886.52|890.76|886.76|890.76|886.76|890.23|886.23|29
1619540350000|2021-04-27 16:19:10|890.78|886.78|890.9|886.9|891.2|887.2|890.63|886.63|35
1619540360000|2021-04-27 16:19:20|890.91|886.91|890.59|886.59|891.19|887.19|890.58|886.58|30
1619540370000|2021-04-27 16:19:30|890.82|886.82|891.21|887.21|891.68|887.68|890.53|886.53|35
1619540380000|2021-04-27 16:19:40|891.23|887.23|892.2|888.2|892.65|888.65|891.23|887.23|30
1619540390000|2021-04-27 16:19:50|892.19|888.19|891.45|887.45|892.19|888.19|890.86|886.86|33
1619540400000|2021-04-27 16:20:00|891.51|887.51|892.11|888.11|892.23|888.23|891.51|887.51|33
1619540410000|2021-04-27 16:20:10|892.09|888.09|891.32|887.32|892.23|888.23|891.32|887.32|37
1619540420000|2021-04-27 16:20:20|891.33|887.33|891.83|887.83|892.07|888.07|891.26|887.26|35
1619540430000|2021-04-27 16:20:30|891.85|887.85|891.38|887.38|892.24|888.24|891.08|887.08|33
1619540440000|2021-04-27 16:20:40|891.37|887.37|891.02|887.02|891.47|887.47|890.64|886.64|34
1619540450000|2021-04-27 16:20:50|891.12|887.12|891.44|887.44|891.44|887.44|891.03|887.03|27
1619540460000|2021-04-27 16:21:00|891.47|887.47|891.63|887.63|891.86|887.86|891.17|887.17|31
1619540470000|2021-04-27 16:21:10|891.64|887.64|890.64|886.64|891.77|887.77|890.31|886.31|35
1619540480000|2021-04-27 16:21:20|890.6|886.6|892.7|888.7|892.71|888.71|890.6|886.6|35
1619540490000|2021-04-27 16:21:30|892.64|888.64|891.14|887.14|892.67|888.67|891.14|887.14|38
1619540500000|2021-04-27 16:21:40|891.05|887.05|891.75|887.75|892.01|888.01|891.05|887.05|34
1619540510000|2021-04-27 16:21:50|891.78|887.78|892.19|888.19|892.24|888.24|891.64|887.64|36
1619540520000|2021-04-27 16:22:00|892.13|888.13|892.09|888.09|892.34|888.34|891.99|887.99|35
1619540530000|2021-04-27 16:22:10|892.03|888.03|891.44|887.44|892.47|888.47|891.44|887.44|29
1619540540000|2021-04-27 16:22:20|891.35|887.35|891.22|887.22|892.04|888.04|891.04|887.04|38
1619540550000|2021-04-27 16:22:30|891.07|887.07|891.29|887.29|891.34|887.34|890.75|886.75|33
1619540560000|2021-04-27 16:22:40|891.3|887.3|891.43|887.43|891.74|887.74|890.9|886.9|37
1619540570000|2021-04-27 16:22:50|891.58|887.58|891.09|887.09|891.88|887.88|890.84|886.84|35
1619540580000|2021-04-27 16:23:00|891.08|887.08|890.09|886.09|891.25|887.25|890.09|886.09|34
1619540590000|2021-04-27 16:23:10|890.1|886.1|889.34|885.34|890.21|886.21|889.34|885.34|35
1619540600000|2021-04-27 16:23:20|889.26|885.26|888.83|884.83|889.26|885.26|888.8|884.8|35
1619540610000|2021-04-27 16:23:30|888.75|884.75|888.57|884.57|888.75|884.75|888.13|884.13|32
1619540620000|2021-04-27 16:23:40|888.49|884.49|888.29|884.29|888.54|884.54|888.2|884.2|36
1619540630000|2021-04-27 16:23:50|888.26|884.26|888.03|884.03|888.34|884.34|887.9|883.9|33
1619540640000|2021-04-27 16:24:00|888.05|884.05|888.52|884.52|888.7|884.7|888.05|884.05|36
1619540650000|2021-04-27 16:24:10|888.47|884.47|888.02|884.02|888.5|884.5|887.98|883.98|33
1619540660000|2021-04-27 16:24:20|888.04|884.04|888.79|884.79|888.82|884.82|888.04|884.04|29
1619540670000|2021-04-27 16:24:30|888.71|884.71|887.92|883.92|888.71|884.71|887.92|883.92|28
1619540680000|2021-04-27 16:24:40|887.88|883.88|887.92|883.92|887.92|883.92|887.49|883.49|22
1619540690000|2021-04-27 16:24:50|887.93|883.93|887.79|883.79|888.55|884.55|887.75|883.75|33
1619540700000|2021-04-27 16:25:00|887.74|883.74|887.53|883.53|887.92|883.92|887.48|883.48|34
1619540710000|2021-04-27 16:25:10|887.47|883.47|885.58|881.58|887.6|883.6|885.42|881.42|37
1619540720000|2021-04-27 16:25:20|885.57|881.57|885.19|881.19|885.84|881.84|885.1|881.1|35
1619540730000|2021-04-27 16:25:30|885.14|881.14|885.42|881.42|885.55|881.55|884.5|880.5|36
1619540740000|2021-04-27 16:25:40|884.96|880.96|884.06|880.06|885.02|881.02|884.06|880.06|35
1619540750000|2021-04-27 16:25:50|884.12|880.12|883.59|879.59|884.12|880.12|883.51|879.51|32
1619540760000|2021-04-27 16:26:00|883.6|879.6|884.57|880.57|884.57|880.57|883.51|879.51|33
1619540770000|2021-04-27 16:26:10|884.52|880.52|885.62|881.62|886|882|884.49|880.49|34
1619540780000|2021-04-27 16:26:20|885.86|881.86|886.26|882.26|886.26|882.26|885.41|881.41|33
1619540790000|2021-04-27 16:26:30|886.27|882.27|886.16|882.16|886.29|882.29|885.8|881.8|31
1619540800000|2021-04-27 16:26:40|886.15|882.15|885.57|881.57|886.23|882.23|885.29|881.29|37
1619540810000|2021-04-27 16:26:50|885.62|881.62|885.57|881.57|885.65|881.65|885.31|881.31|31
1619540820000|2021-04-27 16:27:00|885.58|881.58|885.49|881.49|885.67|881.67|885.29|881.29|30
1619540830000|2021-04-27 16:27:10|885.41|881.41|885.74|881.74|885.74|881.74|885.12|881.12|29
1619540840000|2021-04-27 16:27:20|885.75|881.75|885.42|881.42|885.76|881.76|885.02|881.02|34
1619540850000|2021-04-27 16:27:30|885.41|881.41|884.57|880.57|885.45|881.45|884.55|880.55|38
1619540860000|2021-04-27 16:27:40|884.37|880.37|883.55|879.55|884.46|880.46|883.37|879.37|35
1619540870000|2021-04-27 16:27:50|883.53|879.53|882.94|878.94|884.58|880.58|882.94|878.94|36
1619540880000|2021-04-27 16:28:00|882.93|878.93|882.9|878.9|883.07|879.07|882.7|878.7|37
1619540890000|2021-04-27 16:28:10|882.86|878.86|883.02|879.02|883.15|879.15|882.85|878.85|32
1619540900000|2021-04-27 16:28:20|883.01|879.01|882.57|878.57|883.01|879.01|882.34|878.34|38
1619540910000|2021-04-27 16:28:30|882.68|878.68|881.83|877.83|882.68|878.68|881.81|877.81|32
1619540920000|2021-04-27 16:28:40|881.91|877.91|881.73|877.73|882.09|878.09|881.73|877.73|25
1619540930000|2021-04-27 16:28:50|881.78|877.78|881.81|877.81|882.05|878.05|881.78|877.78|28
1619540940000|2021-04-27 16:29:00|881.82|877.82|880.9|876.9|881.87|877.87|880.88|876.88|27
1619540950000|2021-04-27 16:29:10|880.92|876.92|880.99|876.99|880.99|876.99|880.36|876.36|39
1619540960000|2021-04-27 16:29:20|881.11|877.11|880.15|876.15|881.23|877.23|879.93|875.93|36
1619540970000|2021-04-27 16:29:30|880.19|876.19|880.3|876.3|880.43|876.43|880.17|876.17|30
1619540980000|2021-04-27 16:29:40|880.42|876.42|880.36|876.36|880.46|876.46|880.21|876.21|32
1619540990000|2021-04-27 16:29:50|880.39|876.39|880.57|876.57|880.82|876.82|880.24|876.24|31
1619541000000|2021-04-27 16:30:00|880.55|876.55|879.2|875.2|880.58|876.58|879.2|875.2|34
1619541010000|2021-04-27 16:30:10|879.14|875.14|878.18|874.18|879.14|875.14|878.17|874.17|28
1619541020000|2021-04-27 16:30:20|878.19|874.19|878.09|874.09|878.49|874.49|878.09|874.09|28
1619541030000|2021-04-27 16:30:30|878.06|874.06|878.7|874.7|878.85|874.85|878.06|874.06|28
1619541040000|2021-04-27 16:30:40|878.17|874.17|879.31|875.31|879.47|875.47|878.17|874.17|31
1619541050000|2021-04-27 16:30:50|878.7|874.7|878.17|874.17|879|875|878.17|874.17|12
1619541060000|2021-04-27 16:31:00|878.63|874.63|878.17|874.17|879.12|875.12|878.17|874.17|6
1619541070000|2021-04-27 16:31:10|879.12|875.12|880.53|876.53|880.59|876.59|878.17|874.17|17
1619541080000|2021-04-27 16:31:20|880.12|876.12|880.48|876.48|880.58|876.58|880.12|876.12|18
1619541090000|2021-04-27 16:31:30|881.06|877.06|881.23|877.23|881.23|877.23|881.06|877.06|7
1619541100000|2021-04-27 16:31:40|881.21|877.21|881.3|877.3|881.3|877.3|881.21|877.21|15
1619541110000|2021-04-27 16:31:50|881.31|877.31|881.47|877.47|881.47|877.47|881.21|877.21|10
1619541120000|2021-04-27 16:32:00|881.51|877.51|881.76|877.76|881.81|877.81|881.25|877.25|15
1619541130000|2021-04-27 16:32:10|881.73|877.73|881.08|877.08|881.81|877.81|881.07|877.07|18
1619541140000|2021-04-27 16:32:20|881.1|877.1|881.11|877.11|881.11|877.11|880.91|876.91|17
1619541150000|2021-04-27 16:32:30|881.13|877.13|881.51|877.51|881.56|877.56|881.07|877.07|22
1619541160000|2021-04-27 16:32:40|881.53|877.53|881.6|877.6|881.95|877.95|881.53|877.53|15
1619541170000|2021-04-27 16:32:50|881.63|877.63|881.06|877.06|881.8|877.8|881.02|877.02|24
1619541180000|2021-04-27 16:33:00|881|877|881.51|877.51|881.51|877.51|880.99|876.99|25
1619541190000|2021-04-27 16:33:10|881.52|877.52|882.05|878.05|882.38|878.38|881.52|877.52|17
1619541200000|2021-04-27 16:33:20|882.06|878.06|880.65|876.65|882.06|878.06|880.55|876.55|19
1619541210000|2021-04-27 16:33:30|880.95|876.95|881.38|877.38|882.38|878.38|880.55|876.55|16
1619541220000|2021-04-27 16:33:40|882.08|878.08|882.11|878.11|882.13|878.13|881.98|877.98|9
1619541230000|2021-04-27 16:33:50|882.12|878.12|882.76|878.76|883.04|879.04|882.12|878.12|13
1619541240000|2021-04-27 16:34:00|882.51|878.51|883.43|879.43|883.88|879.88|882.2|878.2|19
1619541250000|2021-04-27 16:34:10|883.55|879.55|883.89|879.89|884.23|880.23|883.41|879.41|13
1619541260000|2021-04-27 16:34:20|884.02|880.02|885.19|881.19|885.19|881.19|883.89|879.89|3
1619541270000|2021-04-27 16:34:30|885.17|881.17|885.6|881.6|885.6|881.6|885.16|881.16|17
1619541280000|2021-04-27 16:34:40|885.45|881.45|886.1|882.1|886.15|882.15|885.45|881.45|13
1619541290000|2021-04-27 16:34:50|886.12|882.12|886.15|882.15|886.28|882.28|886.1|882.1|8
1619541300000|2021-04-27 16:35:00|886.3|882.3|886.3|882.3|886.3|882.3|886.3|882.3|1
1619541310000|2021-04-27 16:35:10|886.15|882.15|886.1|882.1|886.23|882.23|885.73|881.73|20
1619541320000|2021-04-27 16:35:20|886.03|882.03|886.73|882.73|886.73|882.73|886.03|882.03|12
1619541330000|2021-04-27 16:35:30|886.69|882.69|885.68|881.68|886.71|882.71|885.3|881.3|16
1619541340000|2021-04-27 16:35:40|885.58|881.58|885.23|881.23|886.4|882.4|884.95|880.95|34
1619541350000|2021-04-27 16:35:50|885.64|881.64|885.5|881.5|885.64|881.64|884.74|880.74|24
1619541360000|2021-04-27 16:36:00|885.33|881.33|885.6|881.6|885.91|881.91|884.49|880.49|30
1619541370000|2021-04-27 16:36:10|885.58|881.58|885.41|881.41|885.92|881.92|884.92|880.92|26
1619541380000|2021-04-27 16:36:20|885.6|881.6|885.46|881.46|886.42|882.42|885.38|881.38|27
1619541390000|2021-04-27 16:36:30|885.91|881.91|886.06|882.06|886.8|882.8|885.47|881.47|23
1619541400000|2021-04-27 16:36:40|886.05|882.05|886.5|882.5|886.87|882.87|886.05|882.05|15
1619541410000|2021-04-27 16:36:50|886.27|882.27|886.01|882.01|886.46|882.46|885.93|881.93|23
1619541420000|2021-04-27 16:37:00|885.98|881.98|885.39|881.39|885.98|881.98|885.19|881.19|30
1619541430000|2021-04-27 16:37:10|885.54|881.54|885.88|881.88|885.88|881.88|885.54|881.54|23
1619541440000|2021-04-27 16:37:20|885.85|881.85|886.07|882.07|886.58|882.58|885.68|881.68|33
1619541450000|2021-04-27 16:37:30|885.92|881.92|886.02|882.02|886.11|882.11|885.88|881.88|23
1619541460000|2021-04-27 16:37:40|886.18|882.18|885.81|881.81|886.22|882.22|885.76|881.76|20
1619541470000|2021-04-27 16:37:50|886.16|882.16|888.35|884.35|888.39|884.39|886.15|882.15|28
1619541480000|2021-04-27 16:38:00|888.42|884.42|888.69|884.69|889.09|885.09|888.42|884.42|22
1619541490000|2021-04-27 16:38:10|888.76|884.76|889.41|885.41|889.41|885.41|888.6|884.6|18
1619541500000|2021-04-27 16:38:20|889.44|885.44|888.85|884.85|889.68|885.68|888.85|884.85|21
1619541510000|2021-04-27 16:38:30|888.93|884.93|888.58|884.58|889.24|885.24|888.58|884.58|16
1619541520000|2021-04-27 16:38:40|888.61|884.61|888.46|884.46|888.67|884.67|888.46|884.46|19
1619541530000|2021-04-27 16:38:50|888.37|884.37|888.57|884.57|888.64|884.64|888.35|884.35|29
1619541540000|2021-04-27 16:39:00|888.58|884.58|888.55|884.55|888.66|884.66|888.12|884.12|23
1619541550000|2021-04-27 16:39:10|888.57|884.57|888.66|884.66|888.75|884.75|888.54|884.54|20
1619541560000|2021-04-27 16:39:20|888.71|884.71|889.38|885.38|889.39|885.39|888.66|884.66|19
1619541570000|2021-04-27 16:39:30|889.24|885.24|888.22|884.22|889.34|885.34|888.21|884.21|20
1619541580000|2021-04-27 16:39:40|888.21|884.21|888.64|884.64|888.7|884.7|888.21|884.21|25
1619541590000|2021-04-27 16:39:50|888.66|884.66|888.81|884.81|888.81|884.81|888.54|884.54|16
1619541600000|2021-04-27 16:40:00|888.79|884.79|887.79|883.79|888.79|884.79|887.77|883.77|27
1619541610000|2021-04-27 16:40:10|887.78|883.78|887.69|883.69|887.78|883.78|887.52|883.52|21
1619541620000|2021-04-27 16:40:20|887.7|883.7|888.45|884.45|888.45|884.45|887.68|883.68|18
1619541630000|2021-04-27 16:40:30|888.47|884.47|887.96|883.96|888.47|884.47|887.96|883.96|17
1619541640000|2021-04-27 16:40:40|887.93|883.93|887.71|883.71|887.94|883.94|887.54|883.54|19
1619541650000|2021-04-27 16:40:50|887.72|883.72|888.15|884.15|888.18|884.18|887.72|883.72|20
1619541660000|2021-04-27 16:41:00|888.08|884.08|887.55|883.55|888.08|884.08|887.43|883.43|30
1619541670000|2021-04-27 16:41:10|887.54|883.54|887.08|883.08|887.54|883.54|887.07|883.07|10
1619541680000|2021-04-27 16:41:20|887.12|883.12|887.03|883.03|887.21|883.21|886.64|882.64|26
1619541690000|2021-04-27 16:41:30|887.02|883.02|885.62|881.62|887.02|883.02|885.62|881.62|27
1619541700000|2021-04-27 16:41:40|885.46|881.46|884.5|880.5|885.46|881.46|884.45|880.45|25
1619541710000|2021-04-27 16:41:50|884.14|880.14|884.21|880.21|884.29|880.29|884.03|880.03|18
1619541720000|2021-04-27 16:42:00|884.22|880.22|883.93|879.93|884.4|880.4|883.93|879.93|14
1619541730000|2021-04-27 16:42:10|883.94|879.94|883.52|879.52|883.94|879.94|883.3|879.3|27
1619541740000|2021-04-27 16:42:20|883.51|879.51|884.39|880.39|884.39|880.39|883.4|879.4|15
1619541750000|2021-04-27 16:42:30|884.38|880.38|884.31|880.31|884.38|880.38|884.22|880.22|15
1619541760000|2021-04-27 16:42:40|884.32|880.32|884.31|880.31|884.32|880.32|884.31|880.31|2
1619541770000|2021-04-27 16:42:50|884.27|880.27|884.52|880.52|884.52|880.52|884.27|880.27|12
1619541780000|2021-04-27 16:43:00|884.41|880.41|883.23|879.23|884.41|880.41|883.23|879.23|27
1619541790000|2021-04-27 16:43:10|883.22|879.22|883.8|879.8|883.8|879.8|883.18|879.18|25
1619541800000|2021-04-27 16:43:20|883.78|879.78|884.67|880.67|884.72|880.72|883.78|879.78|29
1619541810000|2021-04-27 16:43:30|884.69|880.69|884.9|880.9|884.95|880.95|884.62|880.62|21
1619541820000|2021-04-27 16:43:40|884.85|880.85|885.08|881.08|885.08|881.08|884.85|880.85|12
1619541830000|2021-04-27 16:43:50|884.98|880.98|884.22|880.22|884.98|880.98|884.2|880.2|30
1619541840000|2021-04-27 16:44:00|884.21|880.21|883.53|879.53|884.21|880.21|883.28|879.28|37
1619541850000|2021-04-27 16:44:10|883.54|879.54|883.55|879.55|883.8|879.8|883.4|879.4|32
1619541860000|2021-04-27 16:44:20|883.52|879.52|883.46|879.46|883.68|879.68|883.45|879.45|29
1619541870000|2021-04-27 16:44:30|883.45|879.45|882.61|878.61|883.45|879.45|882.53|878.53|32
1619541880000|2021-04-27 16:44:40|882.9|878.9|883.59|879.59|883.6|879.6|882.82|878.82|29
1619541890000|2021-04-27 16:44:50|883.69|879.69|884.53|880.53|884.83|880.83|883.69|879.69|33
1619541900000|2021-04-27 16:45:00|884.54|880.54|885.75|881.75|885.81|881.81|884.54|880.54|23
1619541910000|2021-04-27 16:45:10|885.8|881.8|885.39|881.39|886.02|882.02|885.16|881.16|29
1619541920000|2021-04-27 16:45:20|885.35|881.35|884.87|880.87|885.35|881.35|884.74|880.74|29
1619541930000|2021-04-27 16:45:30|884.86|880.86|884.17|880.17|884.86|880.86|884.11|880.11|31
1619541940000|2021-04-27 16:45:40|884.18|880.18|883.81|879.81|884.18|880.18|883.8|879.8|28
1619541950000|2021-04-27 16:45:50|883.75|879.75|882.65|878.65|883.75|879.75|882.65|878.65|25
1619541960000|2021-04-27 16:46:00|882.64|878.64|881.7|877.7|882.64|878.64|881.7|877.7|32
1619541970000|2021-04-27 16:46:10|881.75|877.75|881.18|877.18|881.9|877.9|881.18|877.18|32
1619541980000|2021-04-27 16:46:20|881.2|877.2|881.42|877.42|881.65|877.65|881.2|877.2|28
1619541990000|2021-04-27 16:46:30|881.35|877.35|881.16|877.16|881.56|877.56|881.15|877.15|28
1619542000000|2021-04-27 16:46:40|881.21|877.21|882.11|878.11|882.23|878.23|881.19|877.19|28
1619542010000|2021-04-27 16:46:50|882.13|878.13|882.28|878.28|882.28|878.28|882.09|878.09|15
1619542020000|2021-04-27 16:47:00|882.29|878.29|882.42|878.42|882.43|878.43|882.29|878.29|18
1619542030000|2021-04-27 16:47:10|882.37|878.37|882.3|878.3|882.43|878.43|882.25|878.25|15
1619542040000|2021-04-27 16:47:20|882.32|878.32|881.72|877.72|882.32|878.32|881.64|877.64|32
1619542050000|2021-04-27 16:47:30|881.66|877.66|881.54|877.54|881.76|877.76|881.54|877.54|23
1619542060000|2021-04-27 16:47:40|881.61|877.61|882.03|878.03|882.2|878.2|881.61|877.61|27
1619542070000|2021-04-27 16:47:50|882.1|878.1|881.91|877.91|882.1|878.1|881.86|877.86|26
1619542080000|2021-04-27 16:48:00|881.86|877.86|881.88|877.88|881.88|877.88|881.86|877.86|10
1619542090000|2021-04-27 16:48:10|881.84|877.84|881.78|877.78|881.86|877.86|881.78|877.78|15
1619542100000|2021-04-27 16:48:20|881.8|877.8|881.55|877.55|881.82|877.82|881.51|877.51|30
1619542110000|2021-04-27 16:48:30|881.56|877.56|881.21|877.21|881.56|877.56|881.15|877.15|19
1619542120000|2021-04-27 16:48:40|881.22|877.22|880.84|876.84|881.22|877.22|880.82|876.82|22
1619542130000|2021-04-27 16:48:50|880.85|876.85|880.88|876.88|880.91|876.91|880.8|876.8|18
1619542140000|2021-04-27 16:49:00|880.92|876.92|880.99|876.99|881.1|877.1|880.84|876.84|20
1619542150000|2021-04-27 16:49:10|881|877|880.94|876.94|881.07|877.07|880.86|876.86|26
1619542160000|2021-04-27 16:49:20|880.95|876.95|880.69|876.69|880.96|876.96|880.68|876.68|27
1619542170000|2021-04-27 16:49:30|880.64|876.64|878.79|874.79|880.64|876.64|878.72|874.72|34
1619542180000|2021-04-27 16:49:40|878.76|874.76|878.83|874.83|879.3|875.3|878.64|874.64|37
1619542190000|2021-04-27 16:49:50|878.8|874.8|878.53|874.53|878.92|874.92|878.48|874.48|33
1619542200000|2021-04-27 16:50:00|878.52|874.52|878.58|874.58|878.65|874.65|878.45|874.45|34
1619542210000|2021-04-27 16:50:10|878.59|874.59|879.87|875.87|879.87|875.87|878.55|874.55|34
1619542220000|2021-04-27 16:50:20|879.88|875.88|878.63|874.63|879.91|875.91|878.52|874.52|35
1619542230000|2021-04-27 16:50:30|878.61|874.61|879.01|875.01|879.1|875.1|878.58|874.58|35
1619542240000|2021-04-27 16:50:40|879.02|875.02|878.95|874.95|879.27|875.27|878.69|874.69|30
1619542250000|2021-04-27 16:50:50|878.98|874.98|877.72|873.72|879.02|875.02|877.68|873.68|32
1619542260000|2021-04-27 16:51:00|877.71|873.71|878.45|874.45|878.64|874.64|877.44|873.44|34
1619542270000|2021-04-27 16:51:10|878.46|874.46|878.39|874.39|878.58|874.58|878.31|874.31|26
1619542280000|2021-04-27 16:51:20|878.41|874.41|879.3|875.3|879.38|875.38|878.41|874.41|27
1619542290000|2021-04-27 16:51:30|879.27|875.27|878.27|874.27|879.27|875.27|878.23|874.23|35
1619542300000|2021-04-27 16:51:40|878.22|874.22|878.27|874.27|878.27|874.27|877.86|873.86|38
1619542310000|2021-04-27 16:51:50|878.18|874.18|877.78|873.78|878.32|874.32|877.69|873.69|30
1619542320000|2021-04-27 16:52:00|877.82|873.82|878.46|874.46|878.56|874.56|877.82|873.82|32
1619542330000|2021-04-27 16:52:10|878.43|874.43|878.84|874.84|878.85|874.85|878.43|874.43|24
1619542340000|2021-04-27 16:52:20|878.89|874.89|878.89|874.89|878.94|874.94|878.69|874.69|26
1619542350000|2021-04-27 16:52:30|878.9|874.9|879.14|875.14|879.14|875.14|878.86|874.86|21
1619542360000|2021-04-27 16:52:40|879.11|875.11|879.4|875.4|879.4|875.4|879.06|875.06|28
1619542370000|2021-04-27 16:52:50|879.43|875.43|879.6|875.6|879.83|875.83|879.43|875.43|29
1619542380000|2021-04-27 16:53:00|879.59|875.59|879.16|875.16|879.59|875.59|878.98|874.98|33
1619542390000|2021-04-27 16:53:10|879.24|875.24|879.41|875.41|879.43|875.43|879.02|875.02|31
1619542400000|2021-04-27 16:53:20|879.42|875.42|879.25|875.25|879.42|875.42|879.23|875.23|25
1619542410000|2021-04-27 16:53:30|879.23|875.23|879.63|875.63|879.83|875.83|879.19|875.19|27
1619542420000|2021-04-27 16:53:40|879.56|875.56|879.4|875.4|879.56|875.56|879.31|875.31|31
1619542430000|2021-04-27 16:53:50|879.42|875.42|879.47|875.47|879.49|875.49|879.42|875.42|20
1619542440000|2021-04-27 16:54:00|879.44|875.44|878.3|874.3|879.47|875.47|878.27|874.27|29
1619542450000|2021-04-27 16:54:10|878.28|874.28|878.48|874.48|878.48|874.48|878.19|874.19|27
1619542460000|2021-04-27 16:54:20|878.51|874.51|878.04|874.04|878.85|874.85|877.98|873.98|33
1619542470000|2021-04-27 16:54:30|877.95|873.95|877.1|873.1|878.07|874.07|876.76|872.76|38
1619542480000|2021-04-27 16:54:40|877.13|873.13|876.79|872.79|877.13|873.13|876.64|872.64|36
1619542490000|2021-04-27 16:54:50|876.85|872.85|876.81|872.81|876.96|872.96|876.77|872.77|30
1619542500000|2021-04-27 16:55:00|876.84|872.84|877.43|873.43|877.46|873.46|876.84|872.84|32
1619542510000|2021-04-27 16:55:10|877.38|873.38|877.68|873.68|877.79|873.79|877.37|873.37|34
1619542520000|2021-04-27 16:55:20|877.73|873.73|877.28|873.28|877.73|873.73|876.95|872.95|32
1619542530000|2021-04-27 16:55:30|877.33|873.33|877.34|873.34|877.48|873.48|877.18|873.18|33
1619542540000|2021-04-27 16:55:40|877.11|873.11|876.92|872.92|877.2|873.2|876.92|872.92|37
1619542550000|2021-04-27 16:55:50|876.91|872.91|877.04|873.04|877.13|873.13|876.8|872.8|29
1619542560000|2021-04-27 16:56:00|877.03|873.03|877.28|873.28|877.32|873.32|877.03|873.03|31
1619542570000|2021-04-27 16:56:10|877.22|873.22|876.66|872.66|877.31|873.31|876.61|872.61|29
1619542580000|2021-04-27 16:56:20|876.63|872.63|877.09|873.09|877.16|873.16|876.57|872.57|28
1619542590000|2021-04-27 16:56:30|877.1|873.1|876.93|872.93|877.1|873.1|876.8|872.8|31
1619542600000|2021-04-27 16:56:40|876.82|872.82|876.94|872.94|877.13|873.13|876.77|872.77|34
1619542610000|2021-04-27 16:56:50|876.97|872.97|877.36|873.36|877.44|873.44|876.94|872.94|30
1619542620000|2021-04-27 16:57:00|877.27|873.27|878.14|874.14|878.15|874.15|877.19|873.19|30
1619542630000|2021-04-27 16:57:10|878.31|874.31|878.21|874.21|878.88|874.88|878.18|874.18|23
1619542640000|2021-04-27 16:57:20|878.22|874.22|878.41|874.41|878.52|874.52|878.11|874.11|22
1619542650000|2021-04-27 16:57:30|878.45|874.45|878.57|874.57|878.58|874.58|878.42|874.42|19
1619542660000|2021-04-27 16:57:40|878.54|874.54|878.62|874.62|878.68|874.68|878.52|874.52|24
1619542670000|2021-04-27 16:57:50|878.67|874.67|878.46|874.46|878.78|874.78|878.45|874.45|26
1619542680000|2021-04-27 16:58:00|878.44|874.44|878.61|874.61|878.61|874.61|877.98|873.98|28
1619542690000|2021-04-27 16:58:10|878.63|874.63|878.63|874.63|878.65|874.65|878.63|874.63|14
1619542700000|2021-04-27 16:58:20|878.65|874.65|879|875|879|875|878.57|874.57|25
1619542710000|2021-04-27 16:58:30|878.99|874.99|879|875|879.31|875.31|878.63|874.63|25
1619542720000|2021-04-27 16:58:40|878.92|874.92|879.16|875.16|879.16|875.16|878.69|874.69|27
1619542730000|2021-04-27 16:58:50|879.17|875.17|878.99|874.99|879.22|875.22|878.96|874.96|23
1619542740000|2021-04-27 16:59:00|879.05|875.05|879.17|875.17|879.21|875.21|879.05|875.05|20
1619542750000|2021-04-27 16:59:10|879.19|875.19|879.32|875.32|879.38|875.38|879.19|875.19|18
1619542760000|2021-04-27 16:59:20|879.8|875.8|879.23|875.23|879.8|875.8|879.01|875.01|28
1619542770000|2021-04-27 16:59:30|879.24|875.24|878.72|874.72|879.24|875.24|878.72|874.72|26
1619542780000|2021-04-27 16:59:40|878.65|874.65|878.38|874.38|878.65|874.65|878.33|874.33|31
1619542790000|2021-04-27 16:59:50|878.39|874.39|878.17|874.17|878.59|874.59|878.17|874.17|24
1619542800000|2021-04-27 17:00:00|878.18|874.18|878.21|874.21|878.59|874.59|878.18|874.18|30
1619542810000|2021-04-27 17:00:10|878.11|874.11|877.31|873.31|878.31|874.31|877.31|873.31|27
1619542820000|2021-04-27 17:00:20|877.32|873.32|876.77|872.77|877.35|873.35|876.77|872.77|29
1619542830000|2021-04-27 17:00:30|876.76|872.76|876.72|872.72|876.8|872.8|876.44|872.44|36
1619542840000|2021-04-27 17:00:40|876.76|872.76|876.78|872.78|876.93|872.93|876.41|872.41|35
1619542850000|2021-04-27 17:00:50|876.79|872.79|876.72|872.72|877.22|873.22|876.69|872.69|33
1619542860000|2021-04-27 17:01:00|876.7|872.7|875.72|871.72|876.92|872.92|875.72|871.72|33
1619542870000|2021-04-27 17:01:10|875.71|871.71|876.48|872.48|876.55|872.55|875.71|871.71|34
1619542880000|2021-04-27 17:01:20|876.43|872.43|876.19|872.19|876.43|872.43|876.06|872.06|25
1619542890000|2021-04-27 17:01:30|876.18|872.18|875.81|871.81|876.45|872.45|875.81|871.81|30
1619542900000|2021-04-27 17:01:40|875.69|871.69|875.83|871.83|876.04|872.04|875.67|871.67|33
1619542910000|2021-04-27 17:01:50|875.89|871.89|875.53|871.53|876.02|872.02|875.53|871.53|36
1619542920000|2021-04-27 17:02:00|875.51|871.51|874.07|870.07|875.51|871.51|874.07|870.07|28
1619542930000|2021-04-27 17:02:10|874.16|870.16|874.54|870.54|874.56|870.56|874.06|870.06|37
1619542940000|2021-04-27 17:02:20|874.47|870.47|874.68|870.68|874.87|870.87|873.88|869.88|37
1619542950000|2021-04-27 17:02:30|874.64|870.64|876.66|872.66|876.66|872.66|874.64|870.64|35
1619542960000|2021-04-27 17:02:40|876.7|872.7|877.97|873.97|877.97|873.97|876.38|872.38|33
1619542970000|2021-04-27 17:02:50|878.03|874.03|877.99|873.99|878.27|874.27|877.17|873.17|35
1619542980000|2021-04-27 17:03:00|877.76|873.76|878.17|874.17|878.17|874.17|877.43|873.43|29
1619542990000|2021-04-27 17:03:10|878.36|874.36|879.08|875.08|879.39|875.39|878.36|874.36|23
1619543000000|2021-04-27 17:03:20|878.97|874.97|878.96|874.96|879.4|875.4|878.82|874.82|28
1619543010000|2021-04-27 17:03:30|879.06|875.06|879.68|875.68|879.68|875.68|879.06|875.06|20
1619543020000|2021-04-27 17:03:40|879.99|875.99|880.72|876.72|880.75|876.75|879.91|875.91|30
1619543030000|2021-04-27 17:03:50|880.73|876.73|880.41|876.41|880.77|876.77|880.34|876.34|24
1619543040000|2021-04-27 17:04:00|880.39|876.39|879.96|875.96|880.39|876.39|879.89|875.89|25
1619543050000|2021-04-27 17:04:10|879.97|875.97|880|876|880.11|876.11|879.85|875.85|22
1619543060000|2021-04-27 17:04:20|879.99|875.99|880.62|876.62|880.65|876.65|879.95|875.95|27
1619543070000|2021-04-27 17:04:30|880.7|876.7|881.47|877.47|881.47|877.47|880.45|876.45|31
1619543080000|2021-04-27 17:04:40|881.45|877.45|880.86|876.86|881.46|877.46|880.64|876.64|28
1619543090000|2021-04-27 17:04:50|880.87|876.87|880.74|876.74|880.96|876.96|880.74|876.74|23
1619543100000|2021-04-27 17:05:00|880.76|876.76|880.43|876.43|880.76|876.76|880.3|876.3|27
1619543110000|2021-04-27 17:05:10|880.19|876.19|880.53|876.53|880.53|876.53|880.19|876.19|18
1619543120000|2021-04-27 17:05:20|880.63|876.63|880.37|876.37|880.68|876.68|880.37|876.37|15
1619543130000|2021-04-27 17:05:30|880.38|876.38|880.41|876.41|880.45|876.45|880.25|876.25|20
1619543140000|2021-04-27 17:05:40|880.44|876.44|880.12|876.12|880.44|876.44|880.03|876.03|23
1619543150000|2021-04-27 17:05:50|880.13|876.13|879.68|875.68|880.13|876.13|879.68|875.68|22
1619543160000|2021-04-27 17:06:00|879.66|875.66|878.34|874.34|879.66|875.66|878.34|874.34|24
1619543170000|2021-04-27 17:06:10|878.29|874.29|878.48|874.48|878.92|874.92|878.15|874.15|26
1619543180000|2021-04-27 17:06:20|878.44|874.44|876.32|872.32|878.49|874.49|876.32|872.32|37
1619543190000|2021-04-27 17:06:30|876.38|872.38|875.84|871.84|876.38|872.38|875.31|871.31|36
1619543200000|2021-04-27 17:06:40|875.83|871.83|875.69|871.69|875.83|871.83|875.57|871.57|29
1619543210000|2021-04-27 17:06:50|875.76|871.76|876.82|872.82|876.84|872.84|875.72|871.72|32
1619543220000|2021-04-27 17:07:00|876.8|872.8|875.96|871.96|876.99|872.99|875.96|871.96|26
1619543230000|2021-04-27 17:07:10|875.95|871.95|875.21|871.21|875.95|871.95|875.21|871.21|27
1619543240000|2021-04-27 17:07:20|875.23|871.23|875.48|871.48|875.48|871.48|875.17|871.17|32
1619543250000|2021-04-27 17:07:30|875.53|871.53|875.16|871.16|875.54|871.54|875.15|871.15|23
1619543260000|2021-04-27 17:07:40|875.15|871.15|875.87|871.87|875.87|871.87|875.15|871.15|34
1619543270000|2021-04-27 17:07:50|875.88|871.88|876.13|872.13|876.15|872.15|875.87|871.87|24
1619543280000|2021-04-27 17:08:00|876.14|872.14|876.24|872.24|876.26|872.26|876.11|872.11|25
1619543290000|2021-04-27 17:08:10|876.23|872.23|876.6|872.6|876.61|872.61|876.19|872.19|23
1619543300000|2021-04-27 17:08:20|876.59|872.59|875.91|871.91|876.61|872.61|875.86|871.86|28
1619543310000|2021-04-27 17:08:30|875.94|871.94|875.8|871.8|875.95|871.95|875.77|871.77|26
1619543320000|2021-04-27 17:08:40|875.79|871.79|875.89|871.89|876.23|872.23|875.64|871.64|29
1619543330000|2021-04-27 17:08:50|875.91|871.91|875.68|871.68|876.13|872.13|875.66|871.66|29
1619543340000|2021-04-27 17:09:00|875.51|871.51|874.85|870.85|875.56|871.56|874.82|870.82|35
1619543350000|2021-04-27 17:09:10|874.86|870.86|875.29|871.29|875.3|871.3|874.63|870.63|33
1619543360000|2021-04-27 17:09:20|875.25|871.25|876.07|872.07|876.26|872.26|875.25|871.25|34
1619543370000|2021-04-27 17:09:30|876|872|875.81|871.81|876.06|872.06|875.73|871.73|27
1619543380000|2021-04-27 17:09:40|875.9|871.9|876.85|872.85|876.86|872.86|875.88|871.88|33
1619543390000|2021-04-27 17:09:50|876.77|872.77|877.43|873.43|877.52|873.52|876.77|872.77|34
1619543400000|2021-04-27 17:10:00|877.44|873.44|878.05|874.05|878.22|874.22|877.43|873.43|27
1619543410000|2021-04-27 17:10:10|878.22|874.22|878.39|874.39|879.1|875.1|878.22|874.22|24
1619543420000|2021-04-27 17:10:20|878.41|874.41|876.78|872.78|878.41|874.41|876.78|872.78|35
1619543430000|2021-04-27 17:10:30|876.71|872.71|874.51|870.51|876.71|872.71|874.24|870.24|36
1619543440000|2021-04-27 17:10:40|874.48|870.48|873.11|869.11|874.85|870.85|872.96|868.96|39
1619543450000|2021-04-27 17:10:50|873.19|869.19|872.38|868.38|873.19|869.19|872.38|868.38|34
1619543460000|2021-04-27 17:11:00|872.37|868.37|873.26|869.26|873.39|869.39|872.28|868.28|29
1619543470000|2021-04-27 17:11:10|873.28|869.28|872.55|868.55|874.14|870.14|872.55|868.55|38
1619543480000|2021-04-27 17:11:20|872.53|868.53|872.7|868.7|872.83|868.83|872.1|868.1|35
1619543490000|2021-04-27 17:11:30|872.88|868.88|873.22|869.22|873.39|869.39|872.44|868.44|31
1619543500000|2021-04-27 17:11:40|873.04|869.04|873.13|869.13|873.8|869.8|872.93|868.93|33
1619543510000|2021-04-27 17:11:50|873.11|869.11|873.77|869.77|874|870|873.11|869.11|28
1619543520000|2021-04-27 17:12:00|873.79|869.79|875.89|871.89|875.97|871.97|873.79|869.79|39
1619543530000|2021-04-27 17:12:10|875.81|871.81|877.5|873.5|877.51|873.51|875.54|871.54|38
1619543540000|2021-04-27 17:12:20|877.52|873.52|877.96|873.96|878.03|874.03|877.52|873.52|30
1619543550000|2021-04-27 17:12:30|878.01|874.01|879.34|875.34|879.56|875.56|878.01|874.01|29
1619543560000|2021-04-27 17:12:40|879.35|875.35|879|875|879.54|875.54|878.98|874.98|33
1619543570000|2021-04-27 17:12:50|879.03|875.03|878.12|874.12|879.2|875.2|878.03|874.03|35
1619543580000|2021-04-27 17:13:00|878.15|874.15|878.05|874.05|878.39|874.39|878.02|874.02|31
1619543590000|2021-04-27 17:13:10|878.04|874.04|877.01|873.01|878.09|874.09|877.01|873.01|33
1619543600000|2021-04-27 17:13:20|876.93|872.93|877.64|873.64|877.64|873.64|876.64|872.64|33
1619543610000|2021-04-27 17:13:30|877.74|873.74|877.21|873.21|877.81|873.81|877.09|873.09|37
1619543620000|2021-04-27 17:13:40|877.18|873.18|876.78|872.78|877.23|873.23|876.51|872.51|37
1619543630000|2021-04-27 17:13:50|876.77|872.77|878.46|874.46|878.79|874.79|876.77|872.77|36
1619543640000|2021-04-27 17:14:00|878.58|874.58|877.34|873.34|878.58|874.58|877.34|873.34|36
1619543650000|2021-04-27 17:14:10|877.27|873.27|876.64|872.64|877.6|873.6|876.23|872.23|36
1619543660000|2021-04-27 17:14:20|876.62|872.62|875.68|871.68|876.62|872.62|875.68|871.68|38
1619543670000|2021-04-27 17:14:30|875.61|871.61|875.76|871.76|875.82|871.82|875.3|871.3|28
1619543680000|2021-04-27 17:14:40|875.81|871.81|874.38|870.38|875.81|871.81|874.38|870.38|28
1619543690000|2021-04-27 17:14:50|874.37|870.37|874.18|870.18|874.75|870.75|874.13|870.13|32
1619543700000|2021-04-27 17:15:00|873.98|869.98|874.08|870.08|874.18|870.18|872.95|868.95|37
1619543710000|2021-04-27 17:15:10|874.25|870.25|874.52|870.52|874.96|870.96|874.22|870.22|35
1619543720000|2021-04-27 17:15:20|874.45|870.45|873.71|869.71|874.51|870.51|873.63|869.63|35
1619543730000|2021-04-27 17:15:30|873.76|869.76|874.33|870.33|874.34|870.34|873.76|869.76|27
1619543740000|2021-04-27 17:15:40|874.32|870.32|874.45|870.45|874.49|870.49|874.24|870.24|31
1619543750000|2021-04-27 17:15:50|874.48|870.48|874.19|870.19|874.48|870.48|874.09|870.09|33
1619543760000|2021-04-27 17:16:00|874.2|870.2|876.21|872.21|876.24|872.24|874.2|870.2|33
1619543770000|2021-04-27 17:16:10|876.13|872.13|876.16|872.16|876.72|872.72|876.13|872.13|33
1619543780000|2021-04-27 17:16:20|876.15|872.15|876.6|872.6|876.6|872.6|876.07|872.07|33
1619543790000|2021-04-27 17:16:30|876.48|872.48|877.03|873.03|877.49|873.49|876.48|872.48|35
1619543800000|2021-04-27 17:16:40|877.22|873.22|876.82|872.82|877.28|873.28|876.71|872.71|33
1619543810000|2021-04-27 17:16:50|876.71|872.71|877.11|873.11|877.11|873.11|876.53|872.53|35
1619543820000|2021-04-27 17:17:00|876.85|872.85|878.38|874.38|878.4|874.4|876.85|872.85|29
1619543830000|2021-04-27 17:17:10|878.39|874.39|877.8|873.8|878.4|874.4|877.56|873.56|31
1619543840000|2021-04-27 17:17:20|877.82|873.82|878.99|874.99|878.99|874.99|877.79|873.79|29
1619543850000|2021-04-27 17:17:30|879.03|875.03|879.07|875.07|879.11|875.11|878.56|874.56|32
1619543860000|2021-04-27 17:17:40|878.88|874.88|879.05|875.05|879.05|875.05|878.65|874.65|36
1619543870000|2021-04-27 17:17:50|879.01|875.01|878.45|874.45|879.06|875.06|878.44|874.44|32
1619543880000|2021-04-27 17:18:00|878.5|874.5|878.28|874.28|878.5|874.5|877.75|873.75|34
1619543890000|2021-04-27 17:18:10|878.3|874.3|878.59|874.59|878.76|874.76|878.3|874.3|34
1619543900000|2021-04-27 17:18:20|878.6|874.6|878.92|874.92|879.17|875.17|878.46|874.46|29
1619543910000|2021-04-27 17:18:30|878.89|874.89|878.33|874.33|878.89|874.89|878.13|874.13|30
1619543920000|2021-04-27 17:18:40|878.21|874.21|879.02|875.02|879.02|875.02|878.08|874.08|31
1619543930000|2021-04-27 17:18:50|879.06|875.06|879.28|875.28|879.52|875.52|879.05|875.05|31
1619543940000|2021-04-27 17:19:00|879.3|875.3|879.05|875.05|879.39|875.39|878.85|874.85|30
1619543950000|2021-04-27 17:19:10|879.02|875.02|879.24|875.24|879.24|875.24|878.58|874.58|35
1619543960000|2021-04-27 17:19:20|879.32|875.32|878.57|874.57|879.32|875.32|878.57|874.57|36
1619543970000|2021-04-27 17:19:30|878.6|874.6|878.56|874.56|878.61|874.61|878.33|874.33|34
1619543980000|2021-04-27 17:19:40|878.61|874.61|878.41|874.41|878.8|874.8|878.19|874.19|35
1619543990000|2021-04-27 17:19:50|878.52|874.52|878.77|874.77|879.08|875.08|878.5|874.5|33
1619544000000|2021-04-27 17:20:00|878.78|874.78|878.27|874.27|878.96|874.96|878.22|874.22|34
1619544010000|2021-04-27 17:20:10|878.25|874.25|877.82|873.82|878.25|874.25|877.79|873.79|27
1619544020000|2021-04-27 17:20:20|877.75|873.75|877.33|873.33|877.75|873.75|877.14|873.14|30
1619544030000|2021-04-27 17:20:30|877.32|873.32|877.64|873.64|878.03|874.03|877.18|873.18|24
1619544040000|2021-04-27 17:20:40|877.67|873.67|877.5|873.5|878.86|874.86|877.48|873.48|33
1619544050000|2021-04-27 17:20:50|877.48|873.48|877.89|873.89|877.92|873.92|877.4|873.4|30
1619544060000|2021-04-27 17:21:00|877.88|873.88|878.08|874.08|878.08|874.08|877.88|873.88|18
1619544070000|2021-04-27 17:21:10|878.09|874.09|877.99|873.99|878.15|874.15|877.95|873.95|14
1619544080000|2021-04-27 17:21:20|878|874|877.69|873.69|878.01|874.01|877.69|873.69|12
1619544090000|2021-04-27 17:21:30|877.7|873.7|877.65|873.65|877.7|873.7|877.62|873.62|14
1619544100000|2021-04-27 17:21:40|877.58|873.58|877.37|873.37|877.58|873.58|877.34|873.34|25
1619544110000|2021-04-27 17:21:50|877.35|873.35|878.01|874.01|878.34|874.34|877.3|873.3|34
1619544120000|2021-04-27 17:22:00|877.98|873.98|877.8|873.8|878.13|874.13|877.8|873.8|18
1619544130000|2021-04-27 17:22:10|877.81|873.81|878.51|874.51|878.51|874.51|877.58|873.58|28
1619544140000|2021-04-27 17:22:20|878.52|874.52|878.6|874.6|878.9|874.9|878.47|874.47|26
1619544150000|2021-04-27 17:22:30|878.57|874.57|878.53|874.53|878.86|874.86|878.53|874.53|23
1619544160000|2021-04-27 17:22:40|878.54|874.54|879.15|875.15|879.19|875.19|878.54|874.54|31
1619544170000|2021-04-27 17:22:50|879.13|875.13|879.77|875.77|879.77|875.77|879.13|875.13|29
1619544180000|2021-04-27 17:23:00|879.74|875.74|881.11|877.11|881.11|877.11|879.5|875.5|19
1619544190000|2021-04-27 17:23:10|880.97|876.97|880.11|876.11|880.97|876.97|880.11|876.11|25
1619544200000|2021-04-27 17:23:20|880.08|876.08|880.82|876.82|880.82|876.82|879.53|875.53|31
1619544210000|2021-04-27 17:23:30|880.89|876.89|882.02|878.02|882.15|878.15|880.89|876.89|25
1619544220000|2021-04-27 17:23:40|881.96|877.96|881.39|877.39|881.96|877.96|881.3|877.3|38
1619544230000|2021-04-27 17:23:50|881.43|877.43|880.97|876.97|881.43|877.43|880.85|876.85|35
1619544240000|2021-04-27 17:24:00|880.9|876.9|880.95|876.95|881.42|877.42|880.88|876.88|34
1619544250000|2021-04-27 17:24:10|880.9|876.9|880.69|876.69|881.02|877.02|880.64|876.64|29
1619544260000|2021-04-27 17:24:20|880.66|876.66|880.78|876.78|880.95|876.95|880.36|876.36|31
1619544270000|2021-04-27 17:24:30|880.74|876.74|880.89|876.89|880.94|876.94|880.74|876.74|22
1619544280000|2021-04-27 17:24:40|880.79|876.79|880.82|876.82|881.06|877.06|880.78|876.78|30
1619544290000|2021-04-27 17:24:50|880.8|876.8|879.86|875.86|880.81|876.81|879.83|875.83|32
1619544300000|2021-04-27 17:25:00|879.83|875.83|880.89|876.89|880.89|876.89|879.83|875.83|24
1619544310000|2021-04-27 17:25:10|880.9|876.9|881.4|877.4|881.74|877.74|880.9|876.9|20
1619544320000|2021-04-27 17:25:20|881.36|877.36|881.8|877.8|881.8|877.8|881.31|877.31|29
1619544330000|2021-04-27 17:25:30|881.79|877.79|881.23|877.23|881.93|877.93|881.23|877.23|32
1619544340000|2021-04-27 17:25:40|881.07|877.07|880.37|876.37|881.13|877.13|880.19|876.19|27
1619544350000|2021-04-27 17:25:50|880.4|876.4|880.9|876.9|880.96|876.96|880.4|876.4|22
1619544360000|2021-04-27 17:26:00|880.89|876.89|880.56|876.56|880.91|876.91|880.43|876.43|26
1619544370000|2021-04-27 17:26:10|880.59|876.59|879.71|875.71|880.59|876.59|879.63|875.63|27
1619544380000|2021-04-27 17:26:20|879.63|875.63|878.76|874.76|879.63|875.63|878.76|874.76|30
1619544390000|2021-04-27 17:26:30|878.68|874.68|879.24|875.24|879.24|875.24|878.68|874.68|32
1619544400000|2021-04-27 17:26:40|879.28|875.28|879.4|875.4|879.4|875.4|879.26|875.26|22
1619544410000|2021-04-27 17:26:50|879.41|875.41|879.16|875.16|879.53|875.53|879.08|875.08|22
1619544420000|2021-04-27 17:27:00|879.13|875.13|879.21|875.21|879.26|875.26|879.12|875.12|24
1619544430000|2021-04-27 17:27:10|879.16|875.16|879.41|875.41|879.42|875.42|879.16|875.16|19
1619544440000|2021-04-27 17:27:20|879.43|875.43|879.24|875.24|879.46|875.46|879.18|875.18|25
1619544450000|2021-04-27 17:27:30|879.27|875.27|879.46|875.46|879.46|875.46|879.24|875.24|19
1619544460000|2021-04-27 17:27:40|879.48|875.48|879.96|875.96|879.99|875.99|879.41|875.41|18
1619544470000|2021-04-27 17:27:50|879.97|875.97|879.61|875.61|879.97|875.97|879.45|875.45|25
1619544480000|2021-04-27 17:28:00|879.49|875.49|879.52|875.52|879.69|875.69|879.49|875.49|13
1619544490000|2021-04-27 17:28:10|879.53|875.53|880.58|876.58|880.63|876.63|879.53|875.53|29
1619544500000|2021-04-27 17:28:20|880.81|876.81|881.4|877.4|881.59|877.59|880.63|876.63|26
1619544510000|2021-04-27 17:28:30|881.37|877.37|881.1|877.1|881.4|877.4|881.03|877.03|32
1619544520000|2021-04-27 17:28:40|881.02|877.02|880.63|876.63|881.02|877.02|880.44|876.44|28
1619544530000|2021-04-27 17:28:50|880.65|876.65|880.74|876.74|880.74|876.74|880.64|876.64|25
1619544540000|2021-04-27 17:29:00|880.73|876.73|880.83|876.83|880.94|876.94|880.69|876.69|24
1619544550000|2021-04-27 17:29:10|880.82|876.82|880.84|876.84|880.84|876.84|880.63|876.63|31
1619544560000|2021-04-27 17:29:20|880.82|876.82|880.34|876.34|880.82|876.82|880.33|876.33|23
1619544570000|2021-04-27 17:29:30|880.33|876.33|880.42|876.42|880.42|876.42|880.13|876.13|28
1619544580000|2021-04-27 17:29:40|880.57|876.57|881.14|877.14|881.14|877.14|880.51|876.51|30
1619544590000|2021-04-27 17:29:50|881.07|877.07|881.19|877.19|881.19|877.19|881.01|877.01|19
1619544600000|2021-04-27 17:30:00|881.13|877.13|881.12|877.12|881.35|877.35|880.78|876.78|34
1619544610000|2021-04-27 17:30:10|881.09|877.09|880.79|876.79|881.15|877.15|880.79|876.79|26
1619544620000|2021-04-27 17:30:20|880.7|876.7|880.58|876.58|880.75|876.75|880.31|876.31|36
1619544630000|2021-04-27 17:30:30|880.54|876.54|880.35|876.35|880.55|876.55|880.29|876.29|34
1619544640000|2021-04-27 17:30:40|880.36|876.36|879.86|875.86|880.36|876.36|879.83|875.83|32
1619544650000|2021-04-27 17:30:50|879.96|875.96|879.82|875.82|879.96|875.96|879.75|875.75|25
1619544660000|2021-04-27 17:31:00|879.86|875.86|879.98|875.98|880|876|879.74|875.74|16
1619544670000|2021-04-27 17:31:10|879.96|875.96|879.73|875.73|879.96|875.96|879.68|875.68|24
1619544680000|2021-04-27 17:31:20|879.72|875.72|879.93|875.93|879.93|875.93|879.72|875.72|16
1619544690000|2021-04-27 17:31:30|879.96|875.96|879.78|875.78|879.96|875.96|879.76|875.76|17
1619544700000|2021-04-27 17:31:40|879.79|875.79|879.94|875.94|879.94|875.94|879.78|875.78|21
1619544710000|2021-04-27 17:31:50|879.95|875.95|879.81|875.81|879.96|875.96|879.78|875.78|16
1619544720000|2021-04-27 17:32:00|879.8|875.8|879.31|875.31|879.84|875.84|879.28|875.28|30
1619544730000|2021-04-27 17:32:10|879.28|875.28|879.33|875.33|879.33|875.33|879.05|875.05|35
1619544740000|2021-04-27 17:32:20|879.35|875.35|879.33|875.33|879.68|875.68|879.33|875.33|30
1619544750000|2021-04-27 17:32:30|879.3|875.3|878.69|874.69|879.3|875.3|878.55|874.55|29
1619544760000|2021-04-27 17:32:40|878.65|874.65|878.8|874.8|878.89|874.89|878.59|874.59|29
1619544770000|2021-04-27 17:32:50|878.78|874.78|878.93|874.93|878.96|874.96|878.51|874.51|29
1619544780000|2021-04-27 17:33:00|878.7|874.7|878.78|874.78|879.51|875.51|878.63|874.63|27
1619544790000|2021-04-27 17:33:10|878.73|874.73|878.66|874.66|878.73|874.73|878.56|874.56|30
1619544800000|2021-04-27 17:33:20|878.68|874.68|878.07|874.07|878.68|874.68|878.07|874.07|27
1619544810000|2021-04-27 17:33:30|878.15|874.15|877.86|873.86|878.15|874.15|877.85|873.85|23
1619544820000|2021-04-27 17:33:40|877.88|873.88|878.1|874.1|878.1|874.1|877.85|873.85|22
1619544830000|2021-04-27 17:33:50|878.04|874.04|878.08|874.08|878.28|874.28|878.04|874.04|19
1619544840000|2021-04-27 17:34:00|878.03|874.03|877.91|873.91|878.08|874.08|877.89|873.89|25
1619544850000|2021-04-27 17:34:10|877.92|873.92|877.92|873.92|877.96|873.96|877.89|873.89|20
1619544860000|2021-04-27 17:34:20|877.97|873.97|878.21|874.21|878.35|874.35|877.93|873.93|21
1619544870000|2021-04-27 17:34:30|878.22|874.22|878.9|874.9|879.02|875.02|878.22|874.22|25
1619544880000|2021-04-27 17:34:40|878.89|874.89|879.02|875.02|879.02|875.02|878.8|874.8|23
1619544890000|2021-04-27 17:34:50|879.04|875.04|878.84|874.84|879.06|875.06|878.78|874.78|24
1619544900000|2021-04-27 17:35:00|878.87|874.87|879.47|875.47|879.49|875.49|878.86|874.86|24
1619544910000|2021-04-27 17:35:10|879.27|875.27|879.83|875.83|880.01|876.01|879.27|875.27|35
1619544920000|2021-04-27 17:35:20|879.76|875.76|879.61|875.61|879.76|875.76|879.36|875.36|18
1619544930000|2021-04-27 17:35:30|879.73|875.73|879.57|875.57|879.88|875.88|879.52|875.52|29
1619544940000|2021-04-27 17:35:40|879.56|875.56|879.73|875.73|879.73|875.73|879.4|875.4|28
1619544950000|2021-04-27 17:35:50|879.72|875.72|879.74|875.74|880.13|876.13|879.69|875.69|30
1619544960000|2021-04-27 17:36:00|879.86|875.86|879.29|875.29|879.86|875.86|879.25|875.25|30
1619544970000|2021-04-27 17:36:10|879.31|875.31|878.61|874.61|879.31|875.31|878.57|874.57|30
1619544980000|2021-04-27 17:36:20|878.59|874.59|878.55|874.55|878.63|874.63|878.49|874.49|25
1619544990000|2021-04-27 17:36:30|878.54|874.54|878.39|874.39|878.54|874.54|878|874|34
1619545000000|2021-04-27 17:36:40|878.36|874.36|878.34|874.34|878.51|874.51|878.14|874.14|30
1619545010000|2021-04-27 17:36:50|878.32|874.32|878.03|874.03|878.47|874.47|877.98|873.98|30
1619545020000|2021-04-27 17:37:00|878.02|874.02|878.1|874.1|878.34|874.34|878.02|874.02|28
1619545030000|2021-04-27 17:37:10|878.14|874.14|878.33|874.33|878.36|874.36|878.12|874.12|20
1619545040000|2021-04-27 17:37:20|878.31|874.31|878.19|874.19|878.49|874.49|878.19|874.19|28
1619545050000|2021-04-27 17:37:30|878.22|874.22|878.23|874.23|878.29|874.29|878.19|874.19|25
1619545060000|2021-04-27 17:37:40|878.22|874.22|878.29|874.29|878.31|874.31|878.19|874.19|22
1619545070000|2021-04-27 17:37:50|878.26|874.26|878.3|874.3|878.38|874.38|878.26|874.26|16
1619545080000|2021-04-27 17:38:00|878.27|874.27|878.52|874.52|878.52|874.52|878.27|874.27|21
1619545090000|2021-04-27 17:38:10|878.54|874.54|878.67|874.67|878.96|874.96|878.53|874.53|28
1619545100000|2021-04-27 17:38:20|878.69|874.69|878.34|874.34|878.69|874.69|878.3|874.3|22
1619545110000|2021-04-27 17:38:30|878.36|874.36|878.31|874.31|878.36|874.36|878.16|874.16|27
1619545120000|2021-04-27 17:38:40|878.29|874.29|878.36|874.36|878.37|874.37|878.28|874.28|20
1619545130000|2021-04-27 17:38:50|878.35|874.35|878.29|874.29|878.36|874.36|878.19|874.19|27
1619545140000|2021-04-27 17:39:00|878.3|874.3|878.33|874.33|878.34|874.34|878.23|874.23|22
1619545150000|2021-04-27 17:39:10|878.35|874.35|878.5|874.5|878.5|874.5|878.35|874.35|19
1619545160000|2021-04-27 17:39:20|878.47|874.47|878.63|874.63|878.67|874.67|878.45|874.45|19
1619545170000|2021-04-27 17:39:30|878.71|874.71|878.59|874.59|878.97|874.97|878.56|874.56|26
1619545180000|2021-04-27 17:39:40|878.7|874.7|878.84|874.84|878.97|874.97|878.64|874.64|20
1619545190000|2021-04-27 17:39:50|878.85|874.85|878.9|874.9|879.01|875.01|878.85|874.85|25
1619545200000|2021-04-27 17:40:00|878.93|874.93|879|875|879.17|875.17|878.9|874.9|22
1619545210000|2021-04-27 17:40:10|878.98|874.98|878.91|874.91|879.03|875.03|878.88|874.88|24
1619545220000|2021-04-27 17:40:20|878.92|874.92|879.12|875.12|879.13|875.13|878.92|874.92|17
1619545230000|2021-04-27 17:40:30|879.08|875.08|879.11|875.11|879.11|875.11|879.07|875.07|9
1619545240000|2021-04-27 17:40:40|879.27|875.27|878.89|874.89|879.31|875.31|878.79|874.79|19
1619545250000|2021-04-27 17:40:50|878.81|874.81|878.75|874.75|878.88|874.88|878.56|874.56|32
1619545260000|2021-04-27 17:41:00|878.85|874.85|879.33|875.33|879.34|875.34|878.77|874.77|23
1619545270000|2021-04-27 17:41:10|879.34|875.34|879.29|875.29|879.34|875.34|879.22|875.22|17
1619545280000|2021-04-27 17:41:20|879.28|875.28|878.54|874.54|879.33|875.33|878.41|874.41|27
1619545290000|2021-04-27 17:41:30|878.53|874.53|878.87|874.87|878.87|874.87|878.53|874.53|23
1619545300000|2021-04-27 17:41:40|878.91|874.91|878.93|874.93|878.99|874.99|878.89|874.89|22
1619545310000|2021-04-27 17:41:50|878.9|874.9|878.57|874.57|878.9|874.9|878.57|874.57|18
1619545320000|2021-04-27 17:42:00|878.54|874.54|878.42|874.42|878.56|874.56|878.38|874.38|22
1619545330000|2021-04-27 17:42:10|878.41|874.41|878.46|874.46|878.46|874.46|878.38|874.38|8
1619545340000|2021-04-27 17:42:20|878.47|874.47|878.58|874.58|878.61|874.61|878.44|874.44|17
1619545350000|2021-04-27 17:42:30|878.61|874.61|879.15|875.15|879.18|875.18|878.57|874.57|22
1619545360000|2021-04-27 17:42:40|879.18|875.18|879.2|875.2|879.2|875.2|879.15|875.15|6
1619545370000|2021-04-27 17:42:50|879.19|875.19|878.48|874.48|879.19|875.19|878.34|874.34|16
1619545380000|2021-04-27 17:43:00|878.5|874.5|878.77|874.77|878.83|874.83|878.5|874.5|22
1619545390000|2021-04-27 17:43:10|878.84|874.84|879.09|875.09|879.09|875.09|878.84|874.84|21
1619545400000|2021-04-27 17:43:20|879.08|875.08|879.16|875.16|879.16|875.16|879.04|875.04|15
1619545410000|2021-04-27 17:43:30|879.15|875.15|879.15|875.15|879.16|875.16|879.11|875.11|11
1619545420000|2021-04-27 17:43:40|879.17|875.17|879.13|875.13|879.17|875.17|879.09|875.09|7
1619545430000|2021-04-27 17:43:50|879.14|875.14|879.48|875.48|880.02|876.02|879.14|875.14|23
1619545440000|2021-04-27 17:44:00|879.5|875.5|879.37|875.37|880.03|876.03|879.34|875.34|22
1619545450000|2021-04-27 17:44:10|879.36|875.36|879.22|875.22|879.36|875.36|879.18|875.18|14
1619545460000|2021-04-27 17:44:20|879.2|875.2|879.24|875.24|879.25|875.25|879.15|875.15|10
1619545470000|2021-04-27 17:44:30|879.25|875.25|879.33|875.33|879.34|875.34|879.16|875.16|15
1619545480000|2021-04-27 17:44:40|879.26|875.26|879.2|875.2|879.29|875.29|879.19|875.19|13
1619545490000|2021-04-27 17:44:50|879.33|875.33|879.63|875.63|880.19|876.19|879.2|875.2|22
1619545500000|2021-04-27 17:45:00|879.67|875.67|879.61|875.61|879.73|875.73|879.56|875.56|17
1619545510000|2021-04-27 17:45:10|879.62|875.62|879.59|875.59|879.62|875.62|879.57|875.57|8
1619545520000|2021-04-27 17:45:20|879.56|875.56|879.55|875.55|879.57|875.57|879.52|875.52|15
1619545530000|2021-04-27 17:45:30|879.57|875.57|879.58|875.58|879.59|875.59|879.55|875.55|10
1619545540000|2021-04-27 17:45:40|879.59|875.59|879.6|875.6|879.6|875.6|879.57|875.57|9
1619545550000|2021-04-27 17:45:50|879.59|875.59|879.2|875.2|879.59|875.59|879.2|875.2|6
1619545560000|2021-04-27 17:46:00|879.18|875.18|878.95|874.95|879.21|875.21|878.91|874.91|31
1619545570000|2021-04-27 17:46:10|879.02|875.02|878.32|874.32|879.02|875.02|878.32|874.32|28
1619545580000|2021-04-27 17:46:20|878.24|874.24|877.69|873.69|878.54|874.54|877.69|873.69|35
1619545590000|2021-04-27 17:46:30|877.6|873.6|877.61|873.61|877.64|873.64|877.58|873.58|9
1619545600000|2021-04-27 17:46:40|877.6|873.6|877.23|873.23|877.6|873.6|877.23|873.23|30
1619545610000|2021-04-27 17:46:50|877.24|873.24|877.18|873.18|877.32|873.32|877.15|873.15|29
1619545620000|2021-04-27 17:47:00|877.16|873.16|876.68|872.68|877.25|873.25|876.68|872.68|27
1619545630000|2021-04-27 17:47:10|876.69|872.69|876.53|872.53|876.88|872.88|876.53|872.53|21
1619545640000|2021-04-27 17:47:20|876.52|872.52|876.36|872.36|876.52|872.52|876.36|872.36|24
1619545650000|2021-04-27 17:47:30|876.03|872.03|875.91|871.91|876.08|872.08|875.9|871.9|20
1619545660000|2021-04-27 17:47:40|875.87|871.87|875.67|871.67|876.06|872.06|875.66|871.66|9
1619545670000|2021-04-27 17:47:50|875.65|871.65|875.53|871.53|875.67|871.67|875.52|871.52|9
1619545680000|2021-04-27 17:48:00|875.35|871.35|875.47|871.47|875.78|871.78|875.31|871.31|22
1619545690000|2021-04-27 17:48:10|875.46|871.46|874.94|870.94|875.46|871.46|874.82|870.82|25
1619545700000|2021-04-27 17:48:20|874.93|870.93|874.66|870.66|874.94|870.94|874.53|870.53|27
1619545710000|2021-04-27 17:48:30|874.72|870.72|874.76|870.76|874.77|870.77|874.57|870.57|29
1619545720000|2021-04-27 17:48:40|874.72|870.72|874.71|870.71|874.75|870.75|874.57|870.57|31
1619545730000|2021-04-27 17:48:50|874.68|870.68|874.85|870.85|874.87|870.87|874.5|870.5|31
1619545740000|2021-04-27 17:49:00|874.84|870.84|874.73|870.73|875.35|871.35|874.63|870.63|32
1619545750000|2021-04-27 17:49:10|874.7|870.7|874.59|870.59|874.89|870.89|873.9|869.9|30
1619545760000|2021-04-27 17:49:20|874.6|870.6|874.84|870.84|874.85|870.85|874.6|870.6|30
1619545770000|2021-04-27 17:49:30|874.79|870.79|875.78|871.78|875.86|871.86|874.63|870.63|31
1619545780000|2021-04-27 17:49:40|875.9|871.9|876|872|876.06|872.06|875.54|871.54|35
1619545790000|2021-04-27 17:49:50|875.99|871.99|875.85|871.85|876.07|872.07|875.64|871.64|30
1619545800000|2021-04-27 17:50:00|875.75|871.75|875.95|871.95|875.95|871.95|875.52|871.52|36
1619545810000|2021-04-27 17:50:10|876.01|872.01|876.43|872.43|876.43|872.43|876.01|872.01|25
1619545820000|2021-04-27 17:50:20|876.44|872.44|876.59|872.59|876.59|872.59|876.23|872.23|32
1619545830000|2021-04-27 17:50:30|876.47|872.47|876.39|872.39|876.47|872.47|876.06|872.06|32
1619545840000|2021-04-27 17:50:40|876.37|872.37|876.89|872.89|876.89|872.89|876.14|872.14|28
1619545850000|2021-04-27 17:50:50|877.03|873.03|877.54|873.54|877.73|873.73|877.03|873.03|31
1619545860000|2021-04-27 17:51:00|877.55|873.55|877.67|873.67|877.67|873.67|877.42|873.42|12
1619545870000|2021-04-27 17:51:10|877.61|873.61|877.31|873.31|877.65|873.65|877.24|873.24|34
1619545880000|2021-04-27 17:51:20|877.39|873.39|877.86|873.86|877.92|873.92|877.36|873.36|27
1619545890000|2021-04-27 17:51:30|877.89|873.89|877.89|873.89|877.95|873.95|877.63|873.63|20
1619545900000|2021-04-27 17:51:40|877.98|873.98|877.89|873.89|877.98|873.98|877.82|873.82|25
1619545910000|2021-04-27 17:51:50|878.1|874.1|877.98|873.98|878.12|874.12|877.98|873.98|12
1619545920000|2021-04-27 17:52:00|877.96|873.96|877.77|873.77|878.05|874.05|877.73|873.73|27
1619545930000|2021-04-27 17:52:10|877.66|873.66|877.07|873.07|877.66|873.66|877.03|873.03|32
1619545940000|2021-04-27 17:52:20|877.11|873.11|877.36|873.36|877.48|873.48|877.09|873.09|32
1619545950000|2021-04-27 17:52:30|877.37|873.37|878.02|874.02|878.09|874.09|877.37|873.37|11
1619545960000|2021-04-27 17:52:40|878.11|874.11|878.11|874.11|878.19|874.19|878.02|874.02|18
1619545970000|2021-04-27 17:52:50|878.28|874.28|878.32|874.32|878.39|874.39|878.24|874.24|30
1619545980000|2021-04-27 17:53:00|878.29|874.29|878.4|874.4|878.42|874.42|878.29|874.29|20
1619545990000|2021-04-27 17:53:10|878.33|874.33|878.58|874.58|878.62|874.62|878.32|874.32|30
1619546000000|2021-04-27 17:53:20|878.5|874.5|878.78|874.78|879.13|875.13|878.5|874.5|25
1619546010000|2021-04-27 17:53:30|879.04|875.04|879.56|875.56|879.56|875.56|879.04|875.04|24
1619546020000|2021-04-27 17:53:40|879.57|875.57|879.56|875.56|879.63|875.63|879.43|875.43|19
1619546030000|2021-04-27 17:53:50|879.55|875.55|879.54|875.54|879.64|875.64|879.19|875.19|29
1619546040000|2021-04-27 17:54:00|879.56|875.56|879.49|875.49|879.6|875.6|879.29|875.29|31
1619546050000|2021-04-27 17:54:10|879.79|875.79|881.49|877.49|881.49|877.49|879.54|875.54|31
1619546060000|2021-04-27 17:54:20|881.5|877.5|881.5|877.5|881.72|877.72|881.48|877.48|27
1619546070000|2021-04-27 17:54:30|881.49|877.49|880.5|876.5|881.49|877.49|880.05|876.05|34
1619546080000|2021-04-27 17:54:40|880.49|876.49|881.79|877.79|881.82|877.82|880.43|876.43|33
1619546090000|2021-04-27 17:54:50|881.87|877.87|881.94|877.94|881.96|877.96|881.84|877.84|27
1619546100000|2021-04-27 17:55:00|881.89|877.89|881.5|877.5|881.91|877.91|881.48|877.48|23
1619546110000|2021-04-27 17:55:10|881.52|877.52|881.48|877.48|881.56|877.56|881.28|877.28|27
1619546120000|2021-04-27 17:55:20|881.49|877.49|881|877|881.74|877.74|881|877|27
1619546130000|2021-04-27 17:55:30|880.95|876.95|880.44|876.44|880.95|876.95|880.29|876.29|31
1619546140000|2021-04-27 17:55:40|880.48|876.48|880.17|876.17|880.48|876.48|880.16|876.16|33
1619546150000|2021-04-27 17:55:50|880.32|876.32|880.43|876.43|880.51|876.51|880.14|876.14|29
1619546160000|2021-04-27 17:56:00|880.41|876.41|879.84|875.84|880.41|876.41|879.35|875.35|22
1619546170000|2021-04-27 17:56:10|879.81|875.81|879.49|875.49|879.88|875.88|879.45|875.45|30
1619546180000|2021-04-27 17:56:20|879.47|875.47|879.75|875.75|879.84|875.84|879.47|875.47|21
1619546190000|2021-04-27 17:56:30|879.72|875.72|879.47|875.47|879.73|875.73|879.46|875.46|30
1619546200000|2021-04-27 17:56:40|879.34|875.34|879.06|875.06|879.4|875.4|878.96|874.96|25
1619546210000|2021-04-27 17:56:50|879|875|879.03|875.03|879.11|875.11|879|875|28
1619546220000|2021-04-27 17:57:00|879.05|875.05|879.23|875.23|879.28|875.28|879.05|875.05|26
1619546230000|2021-04-27 17:57:10|879.28|875.28|879.24|875.24|879.31|875.31|879.22|875.22|16
1619546240000|2021-04-27 17:57:20|879.28|875.28|879.95|875.95|879.95|875.95|879.24|875.24|24
1619546250000|2021-04-27 17:57:30|879.93|875.93|879.29|875.29|879.95|875.95|879.23|875.23|30
1619546260000|2021-04-27 17:57:40|879.25|875.25|879.04|875.04|879.4|875.4|879.04|875.04|25
1619546270000|2021-04-27 17:57:50|879.06|875.06|879.01|875.01|879.08|875.08|878.98|874.98|25
1619546280000|2021-04-27 17:58:00|879.1|875.1|879.11|875.11|879.14|875.14|879.05|875.05|18
1619546290000|2021-04-27 17:58:10|879.13|875.13|878.64|874.64|879.19|875.19|878.63|874.63|22
1619546300000|2021-04-27 17:58:20|878.61|874.61|878.3|874.3|878.62|874.62|878.29|874.29|22
1619546310000|2021-04-27 17:58:30|878.29|874.29|878.17|874.17|878.32|874.32|878.17|874.17|25
1619546320000|2021-04-27 17:58:40|878.15|874.15|877.79|873.79|878.16|874.16|877.78|873.78|19
1619546330000|2021-04-27 17:58:50|877.82|873.82|878.02|874.02|878.07|874.07|877.75|873.75|22
1619546340000|2021-04-27 17:59:00|878.03|874.03|878.33|874.33|878.37|874.37|878.03|874.03|27
1619546350000|2021-04-27 17:59:10|878.36|874.36|877.95|873.95|878.39|874.39|877.83|873.83|29
1619546360000|2021-04-27 17:59:20|878.05|874.05|878.17|874.17|878.23|874.23|877.98|873.98|23
1619546370000|2021-04-27 17:59:30|878.18|874.18|879.09|875.09|879.1|875.1|878.18|874.18|32
1619546380000|2021-04-27 17:59:40|879.06|875.06|878.62|874.62|879.19|875.19|878.62|874.62|31
1619546390000|2021-04-27 17:59:50|878.63|874.63|878.39|874.39|878.71|874.71|878.22|874.22|28
1619546400000|2021-04-27 18:00:00|878.4|874.4|878.18|874.18|878.43|874.43|878.13|874.13|25
1619546410000|2021-04-27 18:00:10|878.12|874.12|877.95|873.95|878.15|874.15|877.93|873.93|29
1619546420000|2021-04-27 18:00:20|877.97|873.97|877.95|873.95|878.02|874.02|877.91|873.91|26
1619546430000|2021-04-27 18:00:30|878.01|874.01|877.8|873.8|878.01|874.01|877.74|873.74|21
1619546440000|2021-04-27 18:00:40|877.84|873.84|877.75|873.75|878|874|877.67|873.67|30
1619546450000|2021-04-27 18:00:50|877.73|873.73|877.98|873.98|877.98|873.98|877.73|873.73|22
1619546460000|2021-04-27 18:01:00|877.99|873.99|878.27|874.27|878.27|874.27|877.91|873.91|17
1619546470000|2021-04-27 18:01:10|878.24|874.24|878.33|874.33|878.33|874.33|878.21|874.21|26
1619546480000|2021-04-27 18:01:20|878.31|874.31|878.02|874.02|878.35|874.35|877.98|873.98|18
1619546490000|2021-04-27 18:01:30|878|874|877.27|873.27|878.03|874.03|877.27|873.27|29
1619546500000|2021-04-27 18:01:40|877.26|873.26|877.09|873.09|877.26|873.26|876.67|872.67|22
1619546510000|2021-04-27 18:01:50|877.08|873.08|876.33|872.33|877.08|873.08|876.29|872.29|27
1619546520000|2021-04-27 18:02:00|876.34|872.34|876.74|872.74|876.75|872.75|876.34|872.34|26
1619546530000|2021-04-27 18:02:10|876.65|872.65|876.55|872.55|876.68|872.68|876.54|872.54|31
1619546540000|2021-04-27 18:02:20|876.57|872.57|876.45|872.45|876.61|872.61|876.21|872.21|30
1619546550000|2021-04-27 18:02:30|876.44|872.44|876.38|872.38|876.5|872.5|876.32|872.32|21
1619546560000|2021-04-27 18:02:40|876.42|872.42|876.39|872.39|876.43|872.43|876.38|872.38|9
1619546570000|2021-04-27 18:02:50|876.47|872.47|876.87|872.87|876.93|872.93|876.47|872.47|26
1619546580000|2021-04-27 18:03:00|876.88|872.88|877.38|873.38|877.83|873.83|876.68|872.68|26
1619546590000|2021-04-27 18:03:10|877.16|873.16|876.85|872.85|877.16|873.16|876.75|872.75|35
1619546600000|2021-04-27 18:03:20|876.9|872.9|877.01|873.01|877.06|873.06|876.7|872.7|28
1619546610000|2021-04-27 18:03:30|877.05|873.05|877.05|873.05|877.09|873.09|877.01|873.01|20
1619546620000|2021-04-27 18:03:40|877.01|873.01|876.93|872.93|877.02|873.02|876.44|872.44|30
1619546630000|2021-04-27 18:03:50|877.02|873.02|876.81|872.81|877.02|873.02|876.77|872.77|29
1619546640000|2021-04-27 18:04:00|876.82|872.82|876.25|872.25|876.83|872.83|876.25|872.25|29
1619546650000|2021-04-27 18:04:10|876.28|872.28|876.45|872.45|876.5|872.5|876.18|872.18|35
1619546660000|2021-04-27 18:04:20|876.46|872.46|876.62|872.62|876.67|872.67|876.34|872.34|29
1619546670000|2021-04-27 18:04:30|876.65|872.65|876.35|872.35|876.7|872.7|876.35|872.35|31
1619546680000|2021-04-27 18:04:40|876.34|872.34|876.01|872.01|876.36|872.36|875.97|871.97|33
1619546690000|2021-04-27 18:04:50|876.04|872.04|875.82|871.82|876.08|872.08|875.79|871.79|30
1619546700000|2021-04-27 18:05:00|875.79|871.79|876.06|872.06|876.07|872.07|875.76|871.76|31
1619546710000|2021-04-27 18:05:10|876.04|872.04|876.68|872.68|876.68|872.68|876.04|872.04|26
1619546720000|2021-04-27 18:05:20|876.69|872.69|876.09|872.09|876.87|872.87|876.05|872.05|32
1619546730000|2021-04-27 18:05:30|876.07|872.07|875.86|871.86|876.07|872.07|875.81|871.81|34
1619546740000|2021-04-27 18:05:40|875.87|871.87|875.89|871.89|875.94|871.94|875.78|871.78|33
1619546750000|2021-04-27 18:05:50|875.9|871.9|876.07|872.07|876.18|872.18|875.86|871.86|20
1619546760000|2021-04-27 18:06:00|876.03|872.03|876.1|872.1|876.11|872.11|876.03|872.03|25
1619546770000|2021-04-27 18:06:10|876.06|872.06|876.23|872.23|876.37|872.37|876.06|872.06|25
1619546780000|2021-04-27 18:06:20|876.26|872.26|876.06|872.06|876.26|872.26|875.99|871.99|20
1619546790000|2021-04-27 18:06:30|876.04|872.04|876.21|872.21|876.21|872.21|876|872|20
1619546800000|2021-04-27 18:06:40|876.22|872.22|876.14|872.14|876.22|872.22|876.1|872.1|26
1619546810000|2021-04-27 18:06:50|876.17|872.17|876.19|872.19|876.19|872.19|876.13|872.13|12
1619546820000|2021-04-27 18:07:00|876.14|872.14|876.14|872.14|876.19|872.19|876.14|872.14|3
1619546830000|2021-04-27 18:07:10|876.2|872.2|876.16|872.16|876.22|872.22|876.13|872.13|9
1619546840000|2021-04-27 18:07:20|876.17|872.17|876.2|872.2|876.31|872.31|876.12|872.12|24
1619546850000|2021-04-27 18:07:30|876.23|872.23|876.16|872.16|876.25|872.25|876.13|872.13|15
1619546860000|2021-04-27 18:07:40|876.12|872.12|875.89|871.89|876.13|872.13|875.64|871.64|17
1619546870000|2021-04-27 18:07:50|875.87|871.87|876.03|872.03|876.05|872.05|875.87|871.87|13
1619546880000|2021-04-27 18:08:00|876.04|872.04|875.08|871.08|876.08|872.08|875|871|28
1619546890000|2021-04-27 18:08:10|875.07|871.07|874.86|870.86|875.07|871.07|874.78|870.78|28
1619546900000|2021-04-27 18:08:20|874.85|870.85|875.29|871.29|875.29|871.29|874.62|870.62|29
1619546910000|2021-04-27 18:08:30|875.24|871.24|875.26|871.26|875.36|871.36|875.12|871.12|34
1619546920000|2021-04-27 18:08:40|875.28|871.28|874.72|870.72|875.32|871.32|874.67|870.67|26
1619546930000|2021-04-27 18:08:50|874.7|870.7|873.92|869.92|874.73|870.73|873.92|869.92|27
1619546940000|2021-04-27 18:09:00|873.95|869.95|874.29|870.29|874.31|870.31|873.95|869.95|23
1619546950000|2021-04-27 18:09:10|874.3|870.3|874.02|870.02|874.54|870.54|874.02|870.02|25
1619546960000|2021-04-27 18:09:20|874.03|870.03|874.16|870.16|874.21|870.21|873.98|869.98|26
1619546970000|2021-04-27 18:09:30|874.17|870.17|874.07|870.07|874.17|870.17|874|870|23
1619546980000|2021-04-27 18:09:40|874.08|870.08|874.01|870.01|874.17|870.17|873.99|869.99|27
1619546990000|2021-04-27 18:09:50|874.09|870.09|873.94|869.94|874.09|870.09|873.91|869.91|15
1619547000000|2021-04-27 18:10:00|873.96|869.96|874.05|870.05|874.29|870.29|873.9|869.9|24
1619547010000|2021-04-27 18:10:10|874.06|870.06|874.02|870.02|874.24|870.24|873.92|869.92|30
1619547020000|2021-04-27 18:10:20|873.98|869.98|874.8|870.8|874.81|870.81|873.98|869.98|24
1619547030000|2021-04-27 18:10:30|874.83|870.83|875.29|871.29|875.36|871.36|874.83|870.83|30
1619547040000|2021-04-27 18:10:40|875.21|871.21|876.2|872.2|876.24|872.24|875.21|871.21|25
1619547050000|2021-04-27 18:10:50|876.3|872.3|875.79|871.79|876.3|872.3|875.71|871.71|27
1619547060000|2021-04-27 18:11:00|876.05|872.05|876.36|872.36|876.42|872.42|875.79|871.79|25
1619547070000|2021-04-27 18:11:10|876.08|872.08|876.24|872.24|876.24|872.24|875.94|871.94|26
1619547080000|2021-04-27 18:11:20|876.27|872.27|875.98|871.98|876.27|872.27|875.96|871.96|35
1619547090000|2021-04-27 18:11:30|875.99|871.99|875.22|871.22|875.99|871.99|875.01|871.01|38
1619547100000|2021-04-27 18:11:40|875.15|871.15|875.09|871.09|875.3|871.3|874.98|870.98|33
1619547110000|2021-04-27 18:11:50|875.07|871.07|874.78|870.78|875.08|871.08|874.78|870.78|19
1619547120000|2021-04-27 18:12:00|874.8|870.8|874.94|870.94|875.08|871.08|874.51|870.51|26
1619547130000|2021-04-27 18:12:10|874.95|870.95|875.82|871.82|875.84|871.84|874.95|870.95|21
1619547140000|2021-04-27 18:12:20|875.83|871.83|875.95|871.95|875.99|871.99|875.77|871.77|17
1619547150000|2021-04-27 18:12:30|875.98|871.98|876|872|876|872|875.9|871.9|8
1619547160000|2021-04-27 18:12:40|875.96|871.96|876.01|872.01|876.13|872.13|875.91|871.91|24
1619547170000|2021-04-27 18:12:50|876.02|872.02|875.2|871.2|876.09|872.09|875.19|871.19|20
1619547180000|2021-04-27 18:13:00|875.21|871.21|875.04|871.04|875.21|871.21|874.95|870.95|26
1619547190000|2021-04-27 18:13:10|875.07|871.07|874.76|870.76|875.07|871.07|874.62|870.62|21
1619547200000|2021-04-27 18:13:20|874.8|870.8|875.19|871.19|875.23|871.23|874.76|870.76|21
1619547210000|2021-04-27 18:13:30|875.24|871.24|874.68|870.68|875.24|871.24|874.68|870.68|27
1619547220000|2021-04-27 18:13:40|874.67|870.67|874.77|870.77|874.81|870.81|874.63|870.63|24
1619547230000|2021-04-27 18:13:50|874.8|870.8|874.8|870.8|874.8|870.8|874.74|870.74|15
1619547240000|2021-04-27 18:14:00|874.76|870.76|874.67|870.67|874.76|870.76|874.54|870.54|23
1619547250000|2021-04-27 18:14:10|874.62|870.62|875.15|871.15|875.26|871.26|874.61|870.61|25
1619547260000|2021-04-27 18:14:20|875.16|871.16|875.69|871.69|875.69|871.69|875.14|871.14|22
1619547270000|2021-04-27 18:14:30|875.7|871.7|875.66|871.66|876.06|872.06|875.59|871.59|18
1619547280000|2021-04-27 18:14:40|875.7|871.7|877.11|873.11|877.21|873.21|875.52|871.52|23
1619547290000|2021-04-27 18:14:50|877.01|873.01|876.38|872.38|877.09|873.09|876.29|872.29|36
1619547300000|2021-04-27 18:15:00|876.37|872.37|876.12|872.12|876.39|872.39|876.01|872.01|27
1619547310000|2021-04-27 18:15:10|876.1|872.1|876.16|872.16|876.21|872.21|876.05|872.05|22
1619547320000|2021-04-27 18:15:20|876.15|872.15|875.27|871.27|876.15|872.15|875.27|871.27|34
1619547330000|2021-04-27 18:15:30|875.05|871.05|874.89|870.89|875.14|871.14|874.6|870.6|33
1619547340000|2021-04-27 18:15:40|874.76|870.76|874.99|870.99|875.29|871.29|874.68|870.68|38
1619547350000|2021-04-27 18:15:50|874.92|870.92|874.64|870.64|875.01|871.01|874.49|870.49|28
1619547360000|2021-04-27 18:16:00|874.63|870.63|874.29|870.29|874.7|870.7|874.26|870.26|30
1619547370000|2021-04-27 18:16:10|873.85|869.85|873.91|869.91|874.29|870.29|873.62|869.62|29
1619547380000|2021-04-27 18:16:20|873.93|869.93|874.25|870.25|874.36|870.36|873.91|869.91|34
1619547390000|2021-04-27 18:16:30|874.23|870.23|874.26|870.26|874.75|870.75|874.23|870.23|31
1619547400000|2021-04-27 18:16:40|874.25|870.25|874.34|870.34|874.44|870.44|874.25|870.25|23
1619547410000|2021-04-27 18:16:50|874.35|870.35|874.27|870.27|874.52|870.52|874.26|870.26|29
1619547420000|2021-04-27 18:17:00|874.28|870.28|874.11|870.11|874.4|870.4|874.06|870.06|21
1619547430000|2021-04-27 18:17:10|874.09|870.09|873.94|869.94|874.44|870.44|873.94|869.94|31
1619547440000|2021-04-27 18:17:20|873.93|869.93|874.43|870.43|874.49|870.49|873.86|869.86|28
1619547450000|2021-04-27 18:17:30|874.44|870.44|874.49|870.49|874.52|870.52|874.34|870.34|26
1619547460000|2021-04-27 18:17:40|874.55|870.55|874.44|870.44|874.58|870.58|874.41|870.41|26
1619547470000|2021-04-27 18:17:50|874.43|870.43|874.04|870.04|874.43|870.43|873.93|869.93|28
1619547480000|2021-04-27 18:18:00|874.01|870.01|874.2|870.2|874.2|870.2|873.81|869.81|26
1619547490000|2021-04-27 18:18:10|874.21|870.21|875.54|871.54|875.54|871.54|874.21|870.21|33
1619547500000|2021-04-27 18:18:20|875.49|871.49|875.58|871.58|875.61|871.61|875.14|871.14|27
1619547510000|2021-04-27 18:18:30|875.61|871.61|875.4|871.4|875.72|871.72|875.39|871.39|15
1619547520000|2021-04-27 18:18:40|875.39|871.39|874.78|870.78|875.42|871.42|874.78|870.78|26
1619547530000|2021-04-27 18:18:50|874.77|870.77|875.05|871.05|875.08|871.08|874.74|870.74|23
1619547540000|2021-04-27 18:19:00|875.01|871.01|874.93|870.93|875.09|871.09|874.86|870.86|28
1619547550000|2021-04-27 18:19:10|874.89|870.89|875.04|871.04|875.04|871.04|874.85|870.85|25
1619547560000|2021-04-27 18:19:20|875.16|871.16|875.56|871.56|875.56|871.56|875.16|871.16|20
1619547570000|2021-04-27 18:19:30|875.57|871.57|875.73|871.73|875.74|871.74|875.57|871.57|26
1619547580000|2021-04-27 18:19:40|875.74|871.74|875.66|871.66|875.76|871.76|875.6|871.6|21
1619547590000|2021-04-27 18:19:50|875.67|871.67|875.65|871.65|875.81|871.81|875.48|871.48|31
1619547600000|2021-04-27 18:20:00|875.64|871.64|875.73|871.73|875.77|871.77|875.62|871.62|23
1619547610000|2021-04-27 18:20:10|875.74|871.74|875.92|871.92|875.95|871.95|875.74|871.74|18
1619547620000|2021-04-27 18:20:20|875.91|871.91|876.43|872.43|876.43|872.43|875.87|871.87|6
1619547630000|2021-04-27 18:20:30|876.49|872.49|876.69|872.69|876.75|872.75|876.49|872.49|24
1619547640000|2021-04-27 18:20:40|876.67|872.67|876.31|872.31|876.76|872.76|876.23|872.23|22
1619547650000|2021-04-27 18:20:50|876.29|872.29|876.48|872.48|876.56|872.56|876.26|872.26|16
1619547660000|2021-04-27 18:21:00|876.49|872.49|876.4|872.4|876.49|872.49|876.29|872.29|23
1619547670000|2021-04-27 18:21:10|876.34|872.34|876.35|872.35|876.42|872.42|876.32|872.32|11
1619547680000|2021-04-27 18:21:20|876.34|872.34|876.17|872.17|876.34|872.34|876.16|872.16|16
1619547690000|2021-04-27 18:21:30|876.18|872.18|876.26|872.26|876.26|872.26|876.12|872.12|12
1619547700000|2021-04-27 18:21:40|876.27|872.27|876.37|872.37|876.37|872.37|876.27|872.27|5
1619547710000|2021-04-27 18:21:50|876.32|872.32|876.33|872.33|876.34|872.34|876.3|872.3|10
1619547720000|2021-04-27 18:22:00|876.32|872.32|876.33|872.33|876.33|872.33|876.32|872.32|2
1619547740000|2021-04-27 18:22:20|876.35|872.35|876.35|872.35|876.35|872.35|876.28|872.28|7
1619547750000|2021-04-27 18:22:30|876.32|872.32|876.33|872.33|876.33|872.33|876.3|872.3|5
1619547760000|2021-04-27 18:22:40|876.32|872.32|876.38|872.38|876.38|872.38|876.17|872.17|19
1619547770000|2021-04-27 18:22:50|876.39|872.39|876.63|872.63|876.67|872.67|876.39|872.39|21
1619547780000|2021-04-27 18:23:00|876.58|872.58|876.4|872.4|876.6|872.6|876.33|872.33|25
1619547790000|2021-04-27 18:23:10|876.45|872.45|876.43|872.43|876.61|872.61|876.43|872.43|17
1619547800000|2021-04-27 18:23:20|876.46|872.46|876.56|872.56|876.58|872.58|876.46|872.46|27
1619547810000|2021-04-27 18:23:30|876.58|872.58|876.51|872.51|876.61|872.61|876.5|872.5|18
1619547820000|2021-04-27 18:23:40|876.52|872.52|876.71|872.71|876.76|872.76|876.52|872.52|25
1619547830000|2021-04-27 18:23:50|876.59|872.59|877.12|873.12|877.13|873.13|876.59|872.59|24
1619547840000|2021-04-27 18:24:00|877.06|873.06|877.1|873.1|877.12|873.12|876.97|872.97|14
1619547850000|2021-04-27 18:24:10|877.05|873.05|877.13|873.13|877.13|873.13|876.35|872.35|29
1619547860000|2021-04-27 18:24:20|877.15|873.15|877.12|873.12|877.22|873.22|877.11|873.11|13
1619547870000|2021-04-27 18:24:30|877.09|873.09|876.69|872.69|877.22|873.22|876.69|872.69|9
1619547880000|2021-04-27 18:24:40|876.59|872.59|876.78|872.78|876.88|872.88|876.59|872.59|28
1619547890000|2021-04-27 18:24:50|876.89|872.89|876.91|872.91|876.98|872.98|876.82|872.82|18
1619547900000|2021-04-27 18:25:00|876.93|872.93|876.86|872.86|876.95|872.95|876.85|872.85|16
1619547910000|2021-04-27 18:25:10|876.85|872.85|876.7|872.7|876.85|872.85|876.63|872.63|24
1619547920000|2021-04-27 18:25:20|876.71|872.71|876.7|872.7|876.73|872.73|876.67|872.67|21
1619547930000|2021-04-27 18:25:30|876.69|872.69|876.66|872.66|876.7|872.7|876.66|872.66|14
1619547940000|2021-04-27 18:25:40|876.69|872.69|876.96|872.96|876.96|872.96|876.66|872.66|14
1619547950000|2021-04-27 18:25:50|877.09|873.09|877.26|873.26|877.27|873.27|877.09|873.09|17
1619547960000|2021-04-27 18:26:00|877.25|873.25|876.79|872.79|877.25|873.25|876.63|872.63|18
1619547970000|2021-04-27 18:26:10|876.71|872.71|876.94|872.94|876.94|872.94|876.71|872.71|24
1619547980000|2021-04-27 18:26:20|876.96|872.96|877.15|873.15|877.16|873.16|876.96|872.96|22
1619547990000|2021-04-27 18:26:30|877.4|873.4|877.51|873.51|877.55|873.55|877.4|873.4|17
1619548000000|2021-04-27 18:26:40|877.55|873.55|877.45|873.45|877.55|873.55|877.41|873.41|19
1619548010000|2021-04-27 18:26:50|877.47|873.47|877.56|873.56|877.58|873.58|877.43|873.43|24
1619548020000|2021-04-27 18:27:00|877.57|873.57|877.65|873.65|877.66|873.66|877.54|873.54|16
1619548030000|2021-04-27 18:27:10|877.66|873.66|877.71|873.71|877.74|873.74|877.6|873.6|21
1619548040000|2021-04-27 18:27:20|877.58|873.58|877.58|873.58|877.62|873.62|877.38|873.38|20
1619548050000|2021-04-27 18:27:30|877.57|873.57|877.02|873.02|877.57|873.57|876.98|872.98|12
1619548060000|2021-04-27 18:27:40|877.01|873.01|877.41|873.41|877.47|873.47|877.01|873.01|28
1619548070000|2021-04-27 18:27:50|877.39|873.39|877.38|873.38|877.47|873.47|877.36|873.36|22
1619548080000|2021-04-27 18:28:00|877.39|873.39|877.88|873.88|877.91|873.91|877.39|873.39|17
1619548090000|2021-04-27 18:28:10|877.87|873.87|877.79|873.79|878.11|874.11|877.79|873.79|27
1619548100000|2021-04-27 18:28:20|877.8|873.8|878.75|874.75|878.75|874.75|877.78|873.78|27
1619548110000|2021-04-27 18:28:30|878.76|874.76|878.97|874.97|879.02|875.02|878.76|874.76|20
1619548120000|2021-04-27 18:28:40|879|875|878.72|874.72|879.01|875.01|878.24|874.24|23
1619548130000|2021-04-27 18:28:50|878.74|874.74|879|875|879.04|875.04|878.42|874.42|26
1619548140000|2021-04-27 18:29:00|878.98|874.98|879.29|875.29|879.29|875.29|878.54|874.54|29
1619548150000|2021-04-27 18:29:10|879.32|875.32|879.34|875.34|879.4|875.4|879.31|875.31|24
1619548160000|2021-04-27 18:29:20|879.33|875.33|879.27|875.27|879.37|875.37|879.23|875.23|19
1619548170000|2021-04-27 18:29:30|879.33|875.33|879.17|875.17|879.33|875.33|879.15|875.15|23
1619548180000|2021-04-27 18:29:40|879.16|875.16|879.49|875.49|879.49|875.49|879.16|875.16|17
1619548190000|2021-04-27 18:29:50|879.5|875.5|879.56|875.56|879.57|875.57|879.46|875.46|18
1619548200000|2021-04-27 18:30:00|879.6|875.6|879.08|875.08|879.6|875.6|879.08|875.08|28
1619548210000|2021-04-27 18:30:10|879.01|875.01|879.11|875.11|879.26|875.26|879.01|875.01|22
1619548220000|2021-04-27 18:30:20|879.09|875.09|879.04|875.04|879.12|875.12|878.96|874.96|22
1619548230000|2021-04-27 18:30:30|879.05|875.05|879.22|875.22|879.24|875.24|879.05|875.05|23
1619548240000|2021-04-27 18:30:40|879.21|875.21|879.24|875.24|879.24|875.24|879.16|875.16|12
1619548250000|2021-04-27 18:30:50|879.21|875.21|879.31|875.31|879.35|875.35|879.21|875.21|16
1619548260000|2021-04-27 18:31:00|879.51|875.51|880.03|876.03|880.04|876.04|879.51|875.51|20
1619548270000|2021-04-27 18:31:10|880.04|876.04|880.14|876.14|880.14|876.14|880.03|876.03|11
1619548280000|2021-04-27 18:31:20|880.13|876.13|880.82|876.82|880.82|876.82|880.13|876.13|24
1619548290000|2021-04-27 18:31:30|880.84|876.84|880.8|876.8|880.84|876.84|880.8|876.8|4
1619548300000|2021-04-27 18:31:40|880.82|876.82|880.73|876.73|880.82|876.82|880.55|876.55|25
1619548310000|2021-04-27 18:31:50|880.68|876.68|880.93|876.93|880.93|876.93|880.68|876.68|22
1619548320000|2021-04-27 18:32:00|880.92|876.92|880.94|876.94|880.99|876.99|880.92|876.92|13
1619548330000|2021-04-27 18:32:10|880.98|876.98|880.97|876.97|880.99|876.99|880.84|876.84|16
1619548340000|2021-04-27 18:32:20|880.94|876.94|881.01|877.01|881.05|877.05|880.94|876.94|18
1619548350000|2021-04-27 18:32:30|881.04|877.04|880.97|876.97|881.04|877.04|880.97|876.97|7
1619548360000|2021-04-27 18:32:40|880.56|876.56|880.92|876.92|880.92|876.92|880.51|876.51|28
1619548370000|2021-04-27 18:32:50|880.94|876.94|880.95|876.95|881.01|877.01|880.94|876.94|7
1619548380000|2021-04-27 18:33:00|881.01|877.01|881.51|877.51|881.51|877.51|880.95|876.95|13
1619548390000|2021-04-27 18:33:10|881.5|877.5|882.18|878.18|882.47|878.47|881.44|877.44|28
1619548400000|2021-04-27 18:33:20|882.29|878.29|883.09|879.09|883.15|879.15|882.17|878.17|25
1619548410000|2021-04-27 18:33:30|883.02|879.02|882.74|878.74|883.02|879.02|882.69|878.69|29
1619548420000|2021-04-27 18:33:40|882.63|878.63|882.61|878.61|882.63|878.63|882.36|878.36|37
1619548430000|2021-04-27 18:33:50|882.64|878.64|882.5|878.5|882.64|878.64|882.5|878.5|24
1619548440000|2021-04-27 18:34:00|882.51|878.51|881.92|877.92|882.52|878.52|881.88|877.88|31
1619548450000|2021-04-27 18:34:10|881.93|877.93|882.11|878.11|882.11|878.11|881.89|877.89|28
1619548460000|2021-04-27 18:34:20|882.1|878.1|882.18|878.18|882.44|878.44|882.1|878.1|30
1619548470000|2021-04-27 18:34:30|882.19|878.19|882.17|878.17|882.35|878.35|882.09|878.09|25
1619548480000|2021-04-27 18:34:40|882.18|878.18|882.05|878.05|882.33|878.33|882.01|878.01|29
1619548490000|2021-04-27 18:34:50|882.01|878.01|882.22|878.22|882.23|878.23|882.01|878.01|21
1619548500000|2021-04-27 18:35:00|882.24|878.24|881.93|877.93|882.37|878.37|881.88|877.88|30
1619548510000|2021-04-27 18:35:10|881.92|877.92|881.09|877.09|881.93|877.93|880.93|876.93|34
1619548520000|2021-04-27 18:35:20|881.1|877.1|881.55|877.55|881.55|877.55|881.1|877.1|26
1619548530000|2021-04-27 18:35:30|881.69|877.69|881.85|877.85|882.16|878.16|881.69|877.69|30
1619548540000|2021-04-27 18:35:40|881.88|877.88|881.7|877.7|881.9|877.9|881.6|877.6|22
1619548550000|2021-04-27 18:35:50|881.76|877.76|882|878|882|878|881.68|877.68|13
1619548560000|2021-04-27 18:36:00|882.02|878.02|882.03|878.03|882.03|878.03|881.96|877.96|11
1619548570000|2021-04-27 18:36:10|881.98|877.98|881.44|877.44|881.98|877.98|881.41|877.41|25
1619548580000|2021-04-27 18:36:20|881.42|877.42|881.81|877.81|881.82|877.82|881.37|877.37|25
1619548590000|2021-04-27 18:36:30|881.8|877.8|882.04|878.04|882.08|878.08|881.8|877.8|20
1619548600000|2021-04-27 18:36:40|882.07|878.07|881.53|877.53|882.08|878.08|881.41|877.41|22
1619548610000|2021-04-27 18:36:50|881.52|877.52|881.6|877.6|881.61|877.61|881.42|877.42|23
1619548620000|2021-04-27 18:37:00|881.59|877.59|881.51|877.51|881.65|877.65|881.51|877.51|14
1619548630000|2021-04-27 18:37:10|881.56|877.56|881.56|877.56|881.62|877.62|881.4|877.4|20
1619548640000|2021-04-27 18:37:20|881.62|877.62|881.67|877.67|881.69|877.69|881.62|877.62|12
1619548650000|2021-04-27 18:37:30|881.65|877.65|881.54|877.54|881.71|877.71|881.38|877.38|32
1619548660000|2021-04-27 18:37:40|881.55|877.55|881.61|877.61|881.63|877.63|881.46|877.46|26
1619548670000|2021-04-27 18:37:50|881.63|877.63|881.66|877.66|881.66|877.66|881.49|877.49|24
1619548680000|2021-04-27 18:38:00|881.59|877.59|881.67|877.67|881.74|877.74|881.59|877.59|28
1619548690000|2021-04-27 18:38:10|881.66|877.66|881.41|877.41|881.67|877.67|881.35|877.35|31
1619548700000|2021-04-27 18:38:20|881.39|877.39|881.42|877.42|881.47|877.47|881.39|877.39|22
1619548710000|2021-04-27 18:38:30|881.43|877.43|881.78|877.78|881.8|877.8|881.27|877.27|27
1619548720000|2021-04-27 18:38:40|881.81|877.81|881.97|877.97|881.97|877.97|881.75|877.75|23
1619548730000|2021-04-27 18:38:50|881.96|877.96|881.64|877.64|882.06|878.06|881.56|877.56|22
1619548740000|2021-04-27 18:39:00|881.63|877.63|881.59|877.59|881.65|877.65|881.46|877.46|26
1619548750000|2021-04-27 18:39:10|881.58|877.58|881.96|877.96|881.97|877.97|881.56|877.56|21
1619548760000|2021-04-27 18:39:20|881.97|877.97|881.53|877.53|882|878|881.45|877.45|19
1619548770000|2021-04-27 18:39:30|881.56|877.56|881.16|877.16|881.56|877.56|881.06|877.06|29
1619548780000|2021-04-27 18:39:40|881.17|877.17|881.57|877.57|881.62|877.62|881.15|877.15|29
1619548790000|2021-04-27 18:39:50|881.52|877.52|881.65|877.65|881.67|877.67|881.52|877.52|13
1619548800000|2021-04-27 18:40:00|881.63|877.63|881.88|877.88|881.88|877.88|881.54|877.54|14
1619548810000|2021-04-27 18:40:10|882.09|878.09|881.76|877.76|882.21|878.21|881.62|877.62|31
1619548820000|2021-04-27 18:40:20|881.83|877.83|881.12|877.12|881.91|877.91|881.12|877.12|29
1619548830000|2021-04-27 18:40:30|881.13|877.13|880.61|876.61|881.14|877.14|880.61|876.61|33
1619548840000|2021-04-27 18:40:40|880.64|876.64|880.6|876.6|880.71|876.71|880.48|876.48|32
1619548850000|2021-04-27 18:40:50|880.61|876.61|880.51|876.51|880.78|876.78|880.44|876.44|36
1619548860000|2021-04-27 18:41:00|880.52|876.52|880.29|876.29|880.54|876.54|880.29|876.29|27
1619548870000|2021-04-27 18:41:10|880.38|876.38|880.89|876.89|880.89|876.89|880.38|876.38|28
1619548880000|2021-04-27 18:41:20|880.91|876.91|881.52|877.52|881.52|877.52|880.91|876.91|25
1619548890000|2021-04-27 18:41:30|881.5|877.5|880.85|876.85|881.51|877.51|880.84|876.84|22
1619548900000|2021-04-27 18:41:40|880.8|876.8|880.86|876.86|880.9|876.9|880.59|876.59|37
1619548910000|2021-04-27 18:41:50|880.81|876.81|880.76|876.76|880.88|876.88|880.75|876.75|22
1619548920000|2021-04-27 18:42:00|880.75|876.75|880.52|876.52|880.78|876.78|880.38|876.38|25
1619548930000|2021-04-27 18:42:10|880.53|876.53|880.78|876.78|880.78|876.78|880.53|876.53|16
1619548940000|2021-04-27 18:42:20|880.93|876.93|881.25|877.25|881.25|877.25|880.93|876.93|16
1619548950000|2021-04-27 18:42:30|881.24|877.24|881.22|877.22|881.25|877.25|881.13|877.13|17
1619548960000|2021-04-27 18:42:40|881.18|877.18|881.5|877.5|881.51|877.51|881.18|877.18|17
1619548970000|2021-04-27 18:42:50|881.51|877.51|881.36|877.36|881.79|877.79|881.27|877.27|25
1619548980000|2021-04-27 18:43:00|881.35|877.35|881.12|877.12|881.5|877.5|881.09|877.09|34
1619548990000|2021-04-27 18:43:10|881.15|877.15|880.86|876.86|881.23|877.23|880.81|876.81|31
1619549000000|2021-04-27 18:43:20|880.88|876.88|880.7|876.7|880.88|876.88|880.49|876.49|30
1619549010000|2021-04-27 18:43:30|880.78|876.78|881.19|877.19|881.19|877.19|880.71|876.71|29
1619549020000|2021-04-27 18:43:40|881.2|877.2|881.24|877.24|881.29|877.29|881.17|877.17|23
1619549030000|2021-04-27 18:43:50|881.25|877.25|881.24|877.24|881.4|877.4|881.24|877.24|20
1619549040000|2021-04-27 18:44:00|881.25|877.25|881.01|877.01|881.36|877.36|880.76|876.76|29
1619549050000|2021-04-27 18:44:10|881.05|877.05|881.31|877.31|881.31|877.31|880.98|876.98|25
1619549060000|2021-04-27 18:44:20|881.32|877.32|880.98|876.98|881.38|877.38|880.94|876.94|15
1619549070000|2021-04-27 18:44:30|881.07|877.07|880.76|876.76|881.07|877.07|880.76|876.76|30
1619549080000|2021-04-27 18:44:40|880.82|876.82|880.48|876.48|880.84|876.84|880.39|876.39|31
1619549090000|2021-04-27 18:44:50|880.6|876.6|880.84|876.84|880.87|876.87|880.47|876.47|30
1619549100000|2021-04-27 18:45:00|880.89|876.89|880.82|876.82|881.03|877.03|880.79|876.79|27
1619549110000|2021-04-27 18:45:10|880.86|876.86|881.7|877.7|881.7|877.7|880.85|876.85|29
1619549120000|2021-04-27 18:45:20|881.71|877.71|881.78|877.78|881.79|877.79|881.65|877.65|13
1619549130000|2021-04-27 18:45:30|881.77|877.77|881.77|877.77|881.77|877.77|881.77|877.77|1
1619549140000|2021-04-27 18:45:40|881.79|877.79|881.8|877.8|881.8|877.8|881.79|877.79|2
1619549150000|2021-04-27 18:45:50|881.78|877.78|881.78|877.78|881.78|877.78|881.58|877.58|19
1619549160000|2021-04-27 18:46:00|881.74|877.74|881.39|877.39|881.77|877.77|881.39|877.39|25
1619549170000|2021-04-27 18:46:10|881.42|877.42|880.54|876.54|881.42|877.42|880.54|876.54|28
1619549180000|2021-04-27 18:46:20|880.51|876.51|880.24|876.24|880.51|876.51|880.09|876.09|28
1619549190000|2021-04-27 18:46:30|880.22|876.22|880.07|876.07|880.34|876.34|880.01|876.01|26
1619549200000|2021-04-27 18:46:40|880.06|876.06|880.08|876.08|880.12|876.12|880.06|876.06|23
1619549210000|2021-04-27 18:46:50|880.09|876.09|880.75|876.75|880.76|876.76|880.09|876.09|26
1619549220000|2021-04-27 18:47:00|880.74|876.74|880.52|876.52|880.74|876.74|880.52|876.52|22
1619549230000|2021-04-27 18:47:10|880.51|876.51|879.94|875.94|880.58|876.58|879.9|875.9|33
1619549240000|2021-04-27 18:47:20|879.97|875.97|880.23|876.23|880.31|876.31|879.96|875.96|22
1619549250000|2021-04-27 18:47:30|880.2|876.2|880.91|876.91|880.91|876.91|880.2|876.2|20
1619549260000|2021-04-27 18:47:40|880.92|876.92|880.81|876.81|880.93|876.93|880.78|876.78|22
1619549270000|2021-04-27 18:47:50|880.75|876.75|880.3|876.3|880.85|876.85|880.29|876.29|30
1619549280000|2021-04-27 18:48:00|880.23|876.23|878.95|874.95|880.23|876.23|878.95|874.95|32
1619549290000|2021-04-27 18:48:10|878.94|874.94|877.97|873.97|878.95|874.95|877.97|873.97|33
1619549300000|2021-04-27 18:48:20|878.05|874.05|877.51|873.51|878.39|874.39|877.38|873.38|28
1619549310000|2021-04-27 18:48:30|877.42|873.42|877.24|873.24|877.51|873.51|877.07|873.07|24
1619549320000|2021-04-27 18:48:40|877.28|873.28|876.86|872.86|877.28|873.28|876.85|872.85|22
1619549330000|2021-04-27 18:48:50|876.87|872.87|876.57|872.57|876.88|872.88|876.52|872.52|26
1619549340000|2021-04-27 18:49:00|876.56|872.56|876.74|872.74|876.86|872.86|876.55|872.55|21
1619549350000|2021-04-27 18:49:10|876.72|872.72|877.16|873.16|877.39|873.39|876.7|872.7|31
1619549360000|2021-04-27 18:49:20|877.22|873.22|876.81|872.81|877.22|873.22|876.81|872.81|32
1619549370000|2021-04-27 18:49:30|876.7|872.7|876.55|872.55|876.7|872.7|876.37|872.37|27
1619549380000|2021-04-27 18:49:40|876.62|872.62|878.25|874.25|878.32|874.32|876.62|872.62|36
1619549390000|2021-04-27 18:49:50|878.26|874.26|877.35|873.35|878.45|874.45|877.35|873.35|34
1619549400000|2021-04-27 18:50:00|877.3|873.3|877.55|873.55|877.73|873.73|877.19|873.19|36
1619549410000|2021-04-27 18:50:10|877.57|873.57|878.57|874.57|878.57|874.57|877.57|873.57|32
1619549420000|2021-04-27 18:50:20|878.6|874.6|878.18|874.18|878.6|874.6|878.12|874.12|35
1619549430000|2021-04-27 18:50:30|878.19|874.19|878.53|874.53|878.74|874.74|878.19|874.19|32
1619549440000|2021-04-27 18:50:40|878.46|874.46|878.52|874.52|878.71|874.71|878.46|874.46|32
1619549450000|2021-04-27 18:50:50|878.37|874.37|877.78|873.78|878.37|874.37|877.73|873.73|30
1619549460000|2021-04-27 18:51:00|877.77|873.77|878.2|874.2|878.2|874.2|877.76|873.76|27
1619549470000|2021-04-27 18:51:10|878.21|874.21|878.39|874.39|878.39|874.39|878.21|874.21|15
1619549480000|2021-04-27 18:51:20|878.38|874.38|877.86|873.86|878.41|874.41|877.72|873.72|28
1619549490000|2021-04-27 18:51:30|877.87|873.87|877.92|873.92|877.93|873.93|877.78|873.78|23
1619549500000|2021-04-27 18:51:40|877.93|873.93|878.04|874.04|878.41|874.41|877.92|873.92|26
1619549510000|2021-04-27 18:51:50|878.16|874.16|877.7|873.7|878.22|874.22|877.55|873.55|31
1619549520000|2021-04-27 18:52:00|877.72|873.72|877.8|873.8|877.94|873.94|877.7|873.7|27
1619549530000|2021-04-27 18:52:10|877.74|873.74|877.72|873.72|877.76|873.76|877.67|873.67|16
1619549540000|2021-04-27 18:52:20|877.74|873.74|877.68|873.68|877.94|873.94|877.68|873.68|19
1619549550000|2021-04-27 18:52:30|877.67|873.67|877.91|873.91|877.91|873.91|877.65|873.65|21
1619549560000|2021-04-27 18:52:40|877.92|873.92|877.9|873.9|877.92|873.92|877.81|873.81|20
1619549570000|2021-04-27 18:52:50|877.91|873.91|877.88|873.88|877.92|873.92|877.8|873.8|21
1619549580000|2021-04-27 18:53:00|877.9|873.9|877.91|873.91|877.94|873.94|877.82|873.82|16
1619549590000|2021-04-27 18:53:10|877.92|873.92|877.97|873.97|878.08|874.08|877.92|873.92|22
1619549600000|2021-04-27 18:53:20|878.07|874.07|878.02|874.02|878.13|874.13|877.99|873.99|14
1619549610000|2021-04-27 18:53:30|878.07|874.07|878.46|874.46|878.52|874.52|878.02|874.02|18
1619549620000|2021-04-27 18:53:40|878.39|874.39|877.67|873.67|878.43|874.43|877.63|873.63|33
1619549630000|2021-04-27 18:53:50|877.83|873.83|877.97|873.97|878.06|874.06|877.82|873.82|34
1619549640000|2021-04-27 18:54:00|877.94|873.94|877.9|873.9|878.02|874.02|877.9|873.9|28
1619549650000|2021-04-27 18:54:10|877.93|873.93|877.85|873.85|878.03|874.03|877.83|873.83|24
1619549660000|2021-04-27 18:54:20|877.86|873.86|877.92|873.92|877.99|873.99|877.86|873.86|30
1619549670000|2021-04-27 18:54:30|877.93|873.93|877.45|873.45|877.95|873.95|877.35|873.35|33
1619549680000|2021-04-27 18:54:40|877.48|873.48|877.93|873.93|878.02|874.02|877.48|873.48|26
1619549690000|2021-04-27 18:54:50|877.84|873.84|877.82|873.82|877.85|873.85|877.8|873.8|15
1619549700000|2021-04-27 18:55:00|877.86|873.86|878.17|874.17|878.46|874.46|877.86|873.86|32
1619549710000|2021-04-27 18:55:10|878.61|874.61|878.58|874.58|878.74|874.74|878.31|874.31|28
1619549720000|2021-04-27 18:55:20|878.57|874.57|878.03|874.03|878.57|874.57|878.02|874.02|19
1619549730000|2021-04-27 18:55:30|878.06|874.06|878.17|874.17|878.18|874.18|878.05|874.05|23
1619549740000|2021-04-27 18:55:40|878.16|874.16|878.57|874.57|878.6|874.6|878.15|874.15|26
1619549750000|2021-04-27 18:55:50|878.58|874.58|878.46|874.46|878.58|874.58|878.3|874.3|20
1619549760000|2021-04-27 18:56:00|878.47|874.47|878.12|874.12|878.47|874.47|877.94|873.94|19
1619549770000|2021-04-27 18:56:10|878.11|874.11|877.84|873.84|878.11|874.11|877.83|873.83|21
1619549780000|2021-04-27 18:56:20|877.75|873.75|878.13|874.13|878.19|874.19|877.7|873.7|28
1619549790000|2021-04-27 18:56:30|878.14|874.14|878.63|874.63|878.76|874.76|878.06|874.06|26
1619549800000|2021-04-27 18:56:40|878.58|874.58|878.56|874.56|878.88|874.88|878.45|874.45|24
1619549810000|2021-04-27 18:56:50|878.52|874.52|878.44|874.44|878.61|874.61|878.22|874.22|33
1619549820000|2021-04-27 18:57:00|878.17|874.17|878.59|874.59|878.62|874.62|878.1|874.1|20
1619549830000|2021-04-27 18:57:10|878.58|874.58|879.53|875.53|879.61|875.61|878.56|874.56|31
1619549840000|2021-04-27 18:57:20|879.4|875.4|880.8|876.8|880.81|876.81|879.35|875.35|26
1619549850000|2021-04-27 18:57:30|880.79|876.79|880.91|876.91|880.91|876.91|880.47|876.47|25
1619549860000|2021-04-27 18:57:40|880.92|876.92|880.58|876.58|880.95|876.95|880.46|876.46|28
1619549870000|2021-04-27 18:57:50|880.57|876.57|880.46|876.46|880.73|876.73|880.17|876.17|32
1619549880000|2021-04-27 18:58:00|880.51|876.51|880.11|876.11|880.51|876.51|880.07|876.07|29
1619549890000|2021-04-27 18:58:10|879.99|875.99|880.04|876.04|880.05|876.05|879.82|875.82|31
1619549900000|2021-04-27 18:58:20|880.05|876.05|880.72|876.72|880.73|876.73|879.98|875.98|23
1619549910000|2021-04-27 18:58:30|880.76|876.76|881.37|877.37|881.59|877.59|880.75|876.75|32
1619549920000|2021-04-27 18:58:40|881.35|877.35|881.27|877.27|881.43|877.43|881.26|877.26|26
1619549930000|2021-04-27 18:58:50|881.25|877.25|881.41|877.41|881.46|877.46|881.25|877.25|25
1619549940000|2021-04-27 18:59:00|881.4|877.4|881.22|877.22|881.54|877.54|880.54|876.54|24
1619549950000|2021-04-27 18:59:10|881.35|877.35|881.37|877.37|881.38|877.38|881.27|877.27|22
1619549960000|2021-04-27 18:59:20|881.38|877.38|880.87|876.87|881.38|877.38|880.77|876.77|33
1619549970000|2021-04-27 18:59:30|880.88|876.88|881.15|877.15|881.23|877.23|880.84|876.84|31
1619549980000|2021-04-27 18:59:40|881.16|877.16|881.26|877.26|881.32|877.32|881.06|877.06|31
1619549990000|2021-04-27 18:59:50|881.27|877.27|881.08|877.08|881.29|877.29|880.9|876.9|30
1619550000000|2021-04-27 19:00:00|881.12|877.12|880.84|876.84|881.12|877.12|880.81|876.81|24
1619550010000|2021-04-27 19:00:10|880.81|876.81|880.93|876.93|881.09|877.09|880.81|876.81|22
1619550020000|2021-04-27 19:00:20|880.96|876.96|881.05|877.05|881.17|877.17|880.85|876.85|29
1619550030000|2021-04-27 19:00:30|880.96|876.96|880.74|876.74|881.07|877.07|880.48|876.48|29
1619550040000|2021-04-27 19:00:40|880.76|876.76|880.83|876.83|880.83|876.83|880.76|876.76|24
1619550050000|2021-04-27 19:00:50|880.85|876.85|880.94|876.94|880.96|876.96|880.81|876.81|17
1619550060000|2021-04-27 19:01:00|880.95|876.95|880.19|876.19|881.01|877.01|879.56|875.56|31
1619550070000|2021-04-27 19:01:10|880.29|876.29|880.43|876.43|880.74|876.74|880.21|876.21|28
1619550080000|2021-04-27 19:01:20|880.5|876.5|879.57|875.57|880.5|876.5|879.57|875.57|30
1619550090000|2021-04-27 19:01:30|879.56|875.56|879.5|875.5|879.62|875.62|879.4|875.4|33
1619550100000|2021-04-27 19:01:40|879.53|875.53|879.42|875.42|879.68|875.68|879.4|875.4|32
1619550110000|2021-04-27 19:01:50|879.37|875.37|879.52|875.52|879.57|875.57|879.34|875.34|34
1619550120000|2021-04-27 19:02:00|879.55|875.55|878.95|874.95|879.55|875.55|878.91|874.91|36
1619550130000|2021-04-27 19:02:10|878.96|874.96|878.56|874.56|878.96|874.96|878.5|874.5|22
1619550140000|2021-04-27 19:02:20|878.54|874.54|878.75|874.75|878.78|874.78|878.5|874.5|23
1619550150000|2021-04-27 19:02:30|878.73|874.73|878.39|874.39|878.85|874.85|878.34|874.34|25
1619550160000|2021-04-27 19:02:40|878.46|874.46|878.47|874.47|878.52|874.52|878.31|874.31|27
1619550170000|2021-04-27 19:02:50|878.46|874.46|878.04|874.04|878.46|874.46|877.92|873.92|33
1619550180000|2021-04-27 19:03:00|878.03|874.03|877.64|873.64|878.1|874.1|877.58|873.58|26
1619550190000|2021-04-27 19:03:10|877.63|873.63|877.64|873.64|877.76|873.76|877.62|873.62|31
1619550200000|2021-04-27 19:03:20|877.65|873.65|877.65|873.65|877.69|873.69|877.48|873.48|22
1619550210000|2021-04-27 19:03:30|877.66|873.66|877.78|873.78|877.82|873.82|877.66|873.66|19
1619550220000|2021-04-27 19:03:40|877.77|873.77|877.79|873.79|877.9|873.9|877.73|873.73|22
1619550230000|2021-04-27 19:03:50|877.78|873.78|877.67|873.67|877.78|873.78|877.57|873.57|30
1619550240000|2021-04-27 19:04:00|877.66|873.66|877.68|873.68|877.73|873.73|877.65|873.65|21
1619550250000|2021-04-27 19:04:10|877.81|873.81|877.66|873.66|878.04|874.04|877.63|873.63|30
1619550260000|2021-04-27 19:04:20|877.67|873.67|877.66|873.66|877.75|873.75|877.52|873.52|24
1619550270000|2021-04-27 19:04:30|877.74|873.74|877.69|873.69|877.86|873.86|877.61|873.61|23
1619550280000|2021-04-27 19:04:40|877.63|873.63|876.8|872.8|877.82|873.82|876.79|872.79|34
1619550290000|2021-04-27 19:04:50|876.79|872.79|877.09|873.09|877.09|873.09|876.78|872.78|20
1619550300000|2021-04-27 19:05:00|877.08|873.08|876.52|872.52|877.09|873.09|876.5|872.5|25
1619550310000|2021-04-27 19:05:10|876.49|872.49|875.98|871.98|876.53|872.53|875.98|871.98|27
1619550320000|2021-04-27 19:05:20|875.8|871.8|875.49|871.49|875.84|871.84|875.47|871.47|32
1619550330000|2021-04-27 19:05:30|875.5|871.5|875.59|871.59|875.85|871.85|875.44|871.44|28
1619550340000|2021-04-27 19:05:40|875.57|871.57|875.8|871.8|875.8|871.8|875.57|871.57|30
1619550350000|2021-04-27 19:05:50|875.81|871.81|875.67|871.67|875.83|871.83|875.51|871.51|29
1619550360000|2021-04-27 19:06:00|875.66|871.66|875.53|871.53|875.68|871.68|875.48|871.48|31
1619550370000|2021-04-27 19:06:10|875.6|871.6|875.21|871.21|875.67|871.67|875.18|871.18|29
1619550380000|2021-04-27 19:06:20|875.19|871.19|874.55|870.55|875.19|871.19|874.43|870.43|22
1619550390000|2021-04-27 19:06:30|874.62|870.62|875.02|871.02|875.06|871.06|874.61|870.61|29
1619550400000|2021-04-27 19:06:40|874.99|870.99|874.89|870.89|874.99|870.99|874.78|870.78|28
1619550410000|2021-04-27 19:06:50|874.88|870.88|874.79|870.79|874.91|870.91|874.59|870.59|28
1619550420000|2021-04-27 19:07:00|874.88|870.88|875.08|871.08|875.08|871.08|874.71|870.71|25
1619550430000|2021-04-27 19:07:10|875.05|871.05|875.63|871.63|875.63|871.63|875.05|871.05|31
1619550440000|2021-04-27 19:07:20|875.61|871.61|875.59|871.59|875.62|871.62|875.57|871.57|21
1619550450000|2021-04-27 19:07:30|875.57|871.57|875.07|871.07|875.61|871.61|875.02|871.02|31
1619550460000|2021-04-27 19:07:40|875.06|871.06|875.41|871.41|875.41|871.41|874.93|870.93|30
1619550470000|2021-04-27 19:07:50|875.47|871.47|875.55|871.55|875.68|871.68|875.46|871.46|30
1619550480000|2021-04-27 19:08:00|875.52|871.52|875.38|871.38|875.6|871.6|875.29|871.29|29
1619550490000|2021-04-27 19:08:10|875.34|871.34|874.88|870.88|875.47|871.47|874.85|870.85|33
1619550500000|2021-04-27 19:08:20|874.87|870.87|874.68|870.68|874.98|870.98|874.66|870.66|33
1619550510000|2021-04-27 19:08:30|874.7|870.7|874.42|870.42|874.83|870.83|874.4|870.4|22
1619550520000|2021-04-27 19:08:40|874.41|870.41|874.7|870.7|874.72|870.72|874.39|870.39|24
1619550530000|2021-04-27 19:08:50|874.69|870.69|874.5|870.5|874.69|870.69|874.45|870.45|20
1619550540000|2021-04-27 19:09:00|874.51|870.51|875.09|871.09|875.22|871.22|874.51|870.51|31
1619550550000|2021-04-27 19:09:10|875.11|871.11|874.53|870.53|875.21|871.21|874.52|870.52|22
1619550560000|2021-04-27 19:09:20|874.54|870.54|874.28|870.28|874.68|870.68|874.28|870.28|29
1619550570000|2021-04-27 19:09:30|874.27|870.27|874.07|870.07|874.32|870.32|874.06|870.06|25
1619550580000|2021-04-27 19:09:40|874.06|870.06|874.01|870.01|874.08|870.08|873.99|869.99|16
1619550590000|2021-04-27 19:09:50|874|870|874.18|870.18|874.24|870.24|873.97|869.97|25
1619550600000|2021-04-27 19:10:00|874.22|870.22|874.1|870.1|874.22|870.22|874.07|870.07|28
1619550610000|2021-04-27 19:10:10|874.11|870.11|873.97|869.97|874.11|870.11|873.93|869.93|25
1619550620000|2021-04-27 19:10:20|874|870|874.02|870.02|874.02|870.02|873.76|869.76|24
1619550630000|2021-04-27 19:10:30|874.03|870.03|874.87|870.87|874.87|870.87|874.03|870.03|29
1619550640000|2021-04-27 19:10:40|874.88|870.88|875.62|871.62|875.62|871.62|874.82|870.82|31
1619550650000|2021-04-27 19:10:50|875.35|871.35|876.8|872.8|876.8|872.8|875.35|871.35|21
1619550660000|2021-04-27 19:11:00|876.79|872.79|876.77|872.77|876.84|872.84|876.07|872.07|35
1619550670000|2021-04-27 19:11:10|876.72|872.72|876.84|872.84|876.84|872.84|876.69|872.69|17
1619550680000|2021-04-27 19:11:20|876.87|872.87|876.86|872.86|876.87|872.87|876.75|872.75|16
1619550690000|2021-04-27 19:11:30|876.82|872.82|876.36|872.36|876.86|872.86|876.36|872.36|23
1619550700000|2021-04-27 19:11:40|876.33|872.33|876.45|872.45|876.52|872.52|876.33|872.33|26
1619550710000|2021-04-27 19:11:50|876.47|872.47|876.47|872.47|876.48|872.48|876.44|872.44|20
1619550720000|2021-04-27 19:12:00|876.49|872.49|876.63|872.63|876.74|872.74|876.49|872.49|16
1619550730000|2021-04-27 19:12:10|876.64|872.64|876.67|872.67|876.7|872.7|876.38|872.38|6
1619550740000|2021-04-27 19:12:20|876.72|872.72|876.33|872.33|876.72|872.72|876.33|872.33|28
1619550750000|2021-04-27 19:12:30|876.31|872.31|876.21|872.21|876.36|872.36|876.16|872.16|19
1619550760000|2021-04-27 19:12:40|876.27|872.27|876.15|872.15|876.27|872.27|876.12|872.12|16
1619550770000|2021-04-27 19:12:50|876.24|872.24|876.35|872.35|876.4|872.4|876.19|872.19|14
1619550780000|2021-04-27 19:13:00|876.37|872.37|876.32|872.32|876.37|872.37|876.3|872.3|15
1619550790000|2021-04-27 19:13:10|876.3|872.3|875.59|871.59|876.31|872.31|875.56|871.56|27
1619550800000|2021-04-27 19:13:20|875.58|871.58|875.46|871.46|875.6|871.6|875.45|871.45|14
1619550810000|2021-04-27 19:13:30|875.52|871.52|875.54|871.54|875.56|871.56|875.44|871.44|12
1619550820000|2021-04-27 19:13:40|875.53|871.53|875.52|871.52|875.58|871.58|875.45|871.45|12
1619550830000|2021-04-27 19:13:50|875.56|871.56|874.74|870.74|875.56|871.56|874.74|870.74|18
1619550840000|2021-04-27 19:14:00|874.6|870.6|874.43|870.43|874.96|870.96|874.43|870.43|31
1619550850000|2021-04-27 19:14:10|874.41|870.41|874.09|870.09|874.44|870.44|874.09|870.09|14
1619550860000|2021-04-27 19:14:20|874.08|870.08|874.39|870.39|874.57|870.57|874.05|870.05|27
1619550870000|2021-04-27 19:14:30|874.44|870.44|874.35|870.35|874.59|870.59|874.35|870.35|25
1619550880000|2021-04-27 19:14:40|874.36|870.36|874.4|870.4|874.41|870.41|874.22|870.22|21
1619550890000|2021-04-27 19:14:50|874.33|870.33|874.17|870.17|874.36|870.36|874.1|870.1|26
1619550900000|2021-04-27 19:15:00|874.15|870.15|874.29|870.29|874.33|870.33|874.15|870.15|27
1619550910000|2021-04-27 19:15:10|874.24|870.24|874.23|870.23|874.33|870.33|874.19|870.19|19
1619550920000|2021-04-27 19:15:20|874.24|870.24|874.3|870.3|874.32|870.32|874.23|870.23|16
1619550930000|2021-04-27 19:15:30|874.28|870.28|874.02|870.02|874.29|870.29|874|870|22
1619550940000|2021-04-27 19:15:40|874.03|870.03|874.13|870.13|874.18|870.18|873.97|869.97|26
1619550950000|2021-04-27 19:15:50|874.12|870.12|874.09|870.09|874.3|870.3|874.01|870.01|30
1619550960000|2021-04-27 19:16:00|874.07|870.07|874.15|870.15|874.23|870.23|874.07|870.07|19
1619550970000|2021-04-27 19:16:10|874.14|870.14|874.33|870.33|874.33|870.33|874.1|870.1|19
1619550980000|2021-04-27 19:16:20|874.32|870.32|874.73|870.73|874.73|870.73|874.31|870.31|19
1619550990000|2021-04-27 19:16:30|874.68|870.68|874.75|870.75|874.75|870.75|874.68|870.68|4
1619551000000|2021-04-27 19:16:40|874.83|870.83|874.79|870.79|874.83|870.83|874.71|870.71|17
1619551010000|2021-04-27 19:16:50|874.8|870.8|875.78|871.78|875.85|871.85|874.8|870.8|30
1619551020000|2021-04-27 19:17:00|875.79|871.79|876.67|872.67|876.78|872.78|875.51|871.51|30
1619551030000|2021-04-27 19:17:10|876.68|872.68|876.11|872.11|876.68|872.68|875.94|871.94|31
1619551040000|2021-04-27 19:17:20|876.13|872.13|876.6|872.6|876.64|872.64|876.09|872.09|33
1619551050000|2021-04-27 19:17:30|876.64|872.64|876.08|872.08|876.64|872.64|876.03|872.03|36
1619551060000|2021-04-27 19:17:40|876.09|872.09|875.84|871.84|876.14|872.14|875.84|871.84|32
1619551070000|2021-04-27 19:17:50|875.87|871.87|875.85|871.85|875.95|871.95|875.82|871.82|27
1619551080000|2021-04-27 19:18:00|875.79|871.79|876.18|872.18|876.2|872.2|875.78|871.78|30
1619551090000|2021-04-27 19:18:10|876.23|872.23|876.24|872.24|876.27|872.27|876.19|872.19|22
1619551100000|2021-04-27 19:18:20|876.23|872.23|876.42|872.42|876.42|872.42|876.2|872.2|19
1619551110000|2021-04-27 19:18:30|876.41|872.41|876.13|872.13|876.45|872.45|876.03|872.03|18
1619551120000|2021-04-27 19:18:40|876.17|872.17|876.18|872.18|876.21|872.21|876.12|872.12|23
1619551130000|2021-04-27 19:18:50|876.17|872.17|876.35|872.35|876.36|872.36|876.15|872.15|17
1619551140000|2021-04-27 19:19:00|876.36|872.36|876.22|872.22|876.42|872.42|876.22|872.22|29
1619551150000|2021-04-27 19:19:10|876.26|872.26|875.56|871.56|876.29|872.29|875.56|871.56|26
1619551160000|2021-04-27 19:19:20|875.51|871.51|875.04|871.04|875.53|871.53|875.02|871.02|27
1619551170000|2021-04-27 19:19:30|875.03|871.03|874.45|870.45|875.03|871.03|874.45|870.45|23
1619551180000|2021-04-27 19:19:40|874.43|870.43|874.76|870.76|874.84|870.84|874.41|870.41|25
1619551190000|2021-04-27 19:19:50|874.75|870.75|874.67|870.67|874.83|870.83|874.67|870.67|18
1619551200000|2021-04-27 19:20:00|874.46|870.46|874.32|870.32|874.46|870.46|874.3|870.3|22
1619551210000|2021-04-27 19:20:10|874.31|870.31|874.58|870.58|874.78|870.78|874.29|870.29|21
1619551220000|2021-04-27 19:20:20|874.59|870.59|874.88|870.88|874.88|870.88|874.58|870.58|24
1619551230000|2021-04-27 19:20:30|875|871|875.76|871.76|875.79|871.79|874.81|870.81|31
1619551240000|2021-04-27 19:20:40|875.79|871.79|875.71|871.71|875.82|871.82|875.68|871.68|21
1619551250000|2021-04-27 19:20:50|875.69|871.69|875.72|871.72|875.74|871.74|875.69|871.69|27
1619551260000|2021-04-27 19:21:00|875.73|871.73|875.73|871.73|875.74|871.74|875.72|871.72|10
1619551270000|2021-04-27 19:21:10|875.63|871.63|875.48|871.48|875.72|871.72|875.47|871.47|36
1619551280000|2021-04-27 19:21:20|875.49|871.49|875.49|871.49|875.54|871.54|875.48|871.48|22
1619551290000|2021-04-27 19:21:30|875.48|871.48|875.3|871.3|875.52|871.52|875.3|871.3|27
1619551300000|2021-04-27 19:21:40|875.34|871.34|875.71|871.71|875.71|871.71|875.34|871.34|32
1619551310000|2021-04-27 19:21:50|875.72|871.72|875.92|871.92|876.02|872.02|875.72|871.72|9
1619551320000|2021-04-27 19:22:00|876.06|872.06|875.92|871.92|876.3|872.3|875.87|871.87|32
1619551330000|2021-04-27 19:22:10|875.98|871.98|875.93|871.93|876.01|872.01|875.86|871.86|23
1619551340000|2021-04-27 19:22:20|875.92|871.92|876.14|872.14|876.51|872.51|875.87|871.87|32
1619551350000|2021-04-27 19:22:30|876.02|872.02|875.88|871.88|876.21|872.21|875.51|871.51|31
1619551360000|2021-04-27 19:22:40|875.89|871.89|875.46|871.46|876.12|872.12|875.43|871.43|25
1619551370000|2021-04-27 19:22:50|875.5|871.5|875.48|871.48|875.51|871.51|875.22|871.22|34
1619551380000|2021-04-27 19:23:00|875.54|871.54|875.85|871.85|876.11|872.11|875.54|871.54|31
1619551390000|2021-04-27 19:23:10|875.78|871.78|875.44|871.44|875.78|871.78|875.39|871.39|25
1619551400000|2021-04-27 19:23:20|875.46|871.46|875.06|871.06|875.5|871.5|874.96|870.96|21
1619551410000|2021-04-27 19:23:30|875.11|871.11|874.62|870.62|875.14|871.14|874.58|870.58|25
1619551420000|2021-04-27 19:23:40|874.5|870.5|873.74|869.74|874.5|870.5|873.74|869.74|33
1619551430000|2021-04-27 19:23:50|873.76|869.76|873.82|869.82|873.86|869.86|873.73|869.73|25
1619551440000|2021-04-27 19:24:00|873.86|869.86|873.8|869.8|873.86|869.86|873.72|869.72|18
1619551450000|2021-04-27 19:24:10|873.84|869.84|873.75|869.75|873.9|869.9|873.74|869.74|22
1619551460000|2021-04-27 19:24:20|873.74|869.74|873.23|869.23|873.76|869.76|873.23|869.23|26
1619551470000|2021-04-27 19:24:30|873.22|869.22|873.05|869.05|873.26|869.26|873.05|869.05|31
1619551480000|2021-04-27 19:24:40|872.88|868.88|872.9|868.9|872.98|868.98|872.8|868.8|22
1619551490000|2021-04-27 19:24:50|872.8|868.8|872.74|868.74|872.8|868.8|872.37|868.37|31
1619551500000|2021-04-27 19:25:00|872.65|868.65|872.68|868.68|872.95|868.95|872.54|868.54|36
1619551510000|2021-04-27 19:25:10|872.67|868.67|872.28|868.28|872.74|868.74|872.28|868.28|23
1619551520000|2021-04-27 19:25:20|872.21|868.21|871.71|867.71|872.21|868.21|871.71|867.71|29
1619551530000|2021-04-27 19:25:30|871.67|867.67|871.92|867.92|871.94|867.94|871.61|867.61|24
1619551540000|2021-04-27 19:25:40|871.86|867.86|871.76|867.76|871.93|867.93|871.71|867.71|31
1619551550000|2021-04-27 19:25:50|871.77|867.77|871.51|867.51|871.77|867.77|871.49|867.49|26
1619551560000|2021-04-27 19:26:00|871.5|867.5|872.31|868.31|872.33|868.33|871.5|867.5|34
1619551570000|2021-04-27 19:26:10|872.32|868.32|872.82|868.82|873.27|869.27|872.32|868.32|35
1619551580000|2021-04-27 19:26:20|872.86|868.86|872.55|868.55|872.96|868.96|872.52|868.52|26
1619551590000|2021-04-27 19:26:30|872.52|868.52|872.53|868.53|872.64|868.64|872.5|868.5|24
1619551600000|2021-04-27 19:26:40|872.52|868.52|872.21|868.21|872.54|868.54|872.21|868.21|29
1619551610000|2021-04-27 19:26:50|872.23|868.23|872.33|868.33|872.42|868.42|872.23|868.23|33
1619551620000|2021-04-27 19:27:00|872.25|868.25|871.68|867.68|872.3|868.3|871.68|867.68|32
1619551630000|2021-04-27 19:27:10|871.72|867.72|871.02|867.02|871.74|867.74|870.89|866.89|28
1619551640000|2021-04-27 19:27:20|871.08|867.08|869.86|865.86|871.08|867.08|869.48|865.48|36
1619551650000|2021-04-27 19:27:30|869.81|865.81|869.67|865.67|869.94|865.94|869.58|865.58|37
1619551660000|2021-04-27 19:27:40|869.75|865.75|869.97|865.97|870.27|866.27|869.69|865.69|36
1619551670000|2021-04-27 19:27:50|869.35|865.35|869.96|865.96|870.03|866.03|869.34|865.34|38
1619551680000|2021-04-27 19:28:00|869.95|865.95|868.6|864.6|870.02|866.02|868.57|864.57|38
1619551690000|2021-04-27 19:28:10|868.59|864.59|868.6|864.6|869.27|865.27|868.57|864.57|33
1619551700000|2021-04-27 19:28:20|868.63|864.63|868.97|864.97|868.99|864.99|868.62|864.62|34
1619551710000|2021-04-27 19:28:30|868.89|864.89|868.62|864.62|868.89|864.89|868.35|864.35|35
1619551720000|2021-04-27 19:28:40|868.63|864.63|869.08|865.08|869.08|865.08|868.63|864.63|20
1619551730000|2021-04-27 19:28:50|869.09|865.09|869.09|865.09|869.19|865.19|869.02|865.02|24
1619551740000|2021-04-27 19:29:00|869.04|865.04|869.67|865.67|869.89|865.89|869.04|865.04|33
1619551750000|2021-04-27 19:29:10|869.6|865.6|869.19|865.19|869.61|865.61|869.08|865.08|26
1619551760000|2021-04-27 19:29:20|869.18|865.18|868.98|864.98|869.18|865.18|868.91|864.91|26
1619551770000|2021-04-27 19:29:30|868.97|864.97|868.76|864.76|869.16|865.16|868.76|864.76|31
1619551780000|2021-04-27 19:29:40|868.69|864.69|868.17|864.17|868.69|864.69|868.16|864.16|24
1619551790000|2021-04-27 19:29:50|868|864|867.7|863.7|868.02|864.02|867.63|863.63|23
1619551800000|2021-04-27 19:30:00|867.67|863.67|868.02|864.02|868.02|864.02|867.55|863.55|28
1619551810000|2021-04-27 19:30:10|868.05|864.05|868.09|864.09|868.27|864.27|868.04|864.04|22
1619551820000|2021-04-27 19:30:20|868.14|864.14|868.18|864.18|868.25|864.25|868.09|864.09|23
1619551830000|2021-04-27 19:30:30|868.15|864.15|868.3|864.3|868.3|864.3|868.05|864.05|15
1619551840000|2021-04-27 19:30:40|868.29|864.29|869.02|865.02|869.45|865.45|868.29|864.29|29
1619551850000|2021-04-27 19:30:50|869.08|865.08|868.93|864.93|869.09|865.09|868.62|864.62|16
1619551860000|2021-04-27 19:31:00|868.87|864.87|870.44|866.44|870.44|866.44|868.87|864.87|20
1619551870000|2021-04-27 19:31:10|870.46|866.46|870.33|866.33|870.77|866.77|870.32|866.32|30
1619551880000|2021-04-27 19:31:20|870.28|866.28|869.39|865.39|870.28|866.28|869.35|865.35|30
1619551890000|2021-04-27 19:31:30|869.36|865.36|869.79|865.79|869.86|865.86|869.14|865.14|30
1619551900000|2021-04-27 19:31:40|869.74|865.74|868.88|864.88|869.89|865.89|868.84|864.84|30
1619551910000|2021-04-27 19:31:50|868.81|864.81|868.96|864.96|869.02|865.02|868.41|864.41|30
1619551920000|2021-04-27 19:32:00|868.97|864.97|869.53|865.53|869.53|865.53|868.97|864.97|27
1619551930000|2021-04-27 19:32:10|869.43|865.43|869.76|865.76|869.76|865.76|869.43|865.43|20
1619551940000|2021-04-27 19:32:20|869.69|865.69|869.07|865.07|869.69|865.69|869.06|865.06|33
1619551950000|2021-04-27 19:32:30|869.04|865.04|869.59|865.59|869.62|865.62|869.04|865.04|24
1619551960000|2021-04-27 19:32:40|870|866|869.87|865.87|870.22|866.22|869.87|865.87|20
1619551970000|2021-04-27 19:32:50|869.86|865.86|870.3|866.3|870.37|866.37|869.86|865.86|26
1619551980000|2021-04-27 19:33:00|870.29|866.29|869.53|865.53|870.34|866.34|869.5|865.5|28
1619551990000|2021-04-27 19:33:10|869.52|865.52|869.33|865.33|869.68|865.68|869.18|865.18|34
1619552000000|2021-04-27 19:33:20|869.34|865.34|869.89|865.89|869.92|865.92|869.34|865.34|26
1619552010000|2021-04-27 19:33:30|869.91|865.91|869.86|865.86|870.05|866.05|869.81|865.81|20
1619552020000|2021-04-27 19:33:40|869.85|865.85|869.25|865.25|869.87|865.87|869.25|865.25|32
1619552030000|2021-04-27 19:33:50|869.16|865.16|869.37|865.37|869.38|865.38|869.12|865.12|24
1619552040000|2021-04-27 19:34:00|869.38|865.38|869.37|865.37|869.64|865.64|869.3|865.3|25
1619552050000|2021-04-27 19:34:10|869.36|865.36|868.81|864.81|869.36|865.36|868.8|864.8|18
1619552060000|2021-04-27 19:34:20|868.84|864.84|868.72|864.72|868.97|864.97|868.72|864.72|15
1619552070000|2021-04-27 19:34:30|868.73|864.73|869.59|865.59|869.59|865.59|868.65|864.65|30
1619552080000|2021-04-27 19:34:40|869.63|865.63|870.11|866.11|870.15|866.15|869.63|865.63|21
1619552090000|2021-04-27 19:34:50|870.14|866.14|870.22|866.22|870.23|866.23|870.11|866.11|19
1619552100000|2021-04-27 19:35:00|870.19|866.19|870.06|866.06|870.19|866.19|869.83|865.83|22
1619552110000|2021-04-27 19:35:10|870.05|866.05|870.11|866.11|870.19|866.19|869.82|865.82|26
1619552120000|2021-04-27 19:35:20|870.09|866.09|869.05|865.05|870.09|866.09|868.98|864.98|33
1619552130000|2021-04-27 19:35:30|869.02|865.02|869.04|865.04|869.13|865.13|868.96|864.96|25
1619552140000|2021-04-27 19:35:40|869.02|865.02|868.38|864.38|869.02|865.02|868.21|864.21|29
1619552150000|2021-04-27 19:35:50|868.39|864.39|868.73|864.73|868.73|864.73|868.33|864.33|30
1619552160000|2021-04-27 19:36:00|868.71|864.71|868.72|864.72|868.85|864.85|868.58|864.58|28
1619552170000|2021-04-27 19:36:10|868.56|864.56|868.25|864.25|868.63|864.63|868.25|864.25|29
1619552180000|2021-04-27 19:36:20|868.26|864.26|867.96|863.96|868.28|864.28|867.75|863.75|24
1619552190000|2021-04-27 19:36:30|867.99|863.99|868.1|864.1|868.1|864.1|867.93|863.93|18
1619552200000|2021-04-27 19:36:40|868.05|864.05|868.19|864.19|868.28|864.28|868.05|864.05|24
1619552210000|2021-04-27 19:36:50|868.2|864.2|868.08|864.08|868.2|864.2|868.03|864.03|9
1619552220000|2021-04-27 19:37:00|868.06|864.06|868.04|864.04|868.14|864.14|868.03|864.03|15
1619552230000|2021-04-27 19:37:10|868.05|864.05|867.73|863.73|868.08|864.08|867.7|863.7|23
1619552240000|2021-04-27 19:37:20|867.77|863.77|867.66|863.66|867.79|863.79|867.66|863.66|18
1619552250000|2021-04-27 19:37:30|867.57|863.57|867.43|863.43|867.6|863.6|867.05|863.05|24
1619552260000|2021-04-27 19:37:40|867.53|863.53|867.78|863.78|867.78|863.78|867.44|863.44|20
1619552270000|2021-04-27 19:37:50|867.61|863.61|867.69|863.69|867.83|863.83|867.56|863.56|23
1619552280000|2021-04-27 19:38:00|867.56|863.56|867.64|863.64|867.64|863.64|867.38|863.38|33
1619552290000|2021-04-27 19:38:10|867.7|863.7|867.71|863.71|867.71|863.71|867.12|863.12|33
1619552300000|2021-04-27 19:38:20|867.7|863.7|868.47|864.47|868.47|864.47|867.63|863.63|27
1619552310000|2021-04-27 19:38:30|868.55|864.55|869.53|865.53|869.63|865.63|868.53|864.53|28
1619552320000|2021-04-27 19:38:40|869.54|865.54|869.47|865.47|869.63|865.63|869.46|865.46|15
1619552330000|2021-04-27 19:38:50|869.4|865.4|869.21|865.21|869.46|865.46|869.11|865.11|26
1619552340000|2021-04-27 19:39:00|869.29|865.29|869.54|865.54|869.55|865.55|869.2|865.2|17
1619552350000|2021-04-27 19:39:10|869.56|865.56|868.99|864.99|869.57|865.57|868.98|864.98|22
1619552360000|2021-04-27 19:39:20|869.03|865.03|868.94|864.94|869.03|865.03|868.9|864.9|32
1619552370000|2021-04-27 19:39:30|868.95|864.95|868.9|864.9|869.11|865.11|868.85|864.85|15
1619552380000|2021-04-27 19:39:40|868.85|864.85|869.06|865.06|869.33|865.33|868.85|864.85|31
1619552390000|2021-04-27 19:39:50|869.02|865.02|868.81|864.81|869.02|865.02|868.75|864.75|29
1619552400000|2021-04-27 19:40:00|868.86|864.86|869.11|865.11|869.14|865.14|868.86|864.86|26
1619552410000|2021-04-27 19:40:10|869.1|865.1|868.51|864.51|869.12|865.12|868.51|864.51|27
1619552420000|2021-04-27 19:40:20|868.46|864.46|868.41|864.41|868.62|864.62|868.41|864.41|19
1619552430000|2021-04-27 19:40:30|868.4|864.4|867.9|863.9|868.43|864.43|867.66|863.66|28
1619552440000|2021-04-27 19:40:40|867.92|863.92|868.08|864.08|868.3|864.3|867.9|863.9|24
1619552450000|2021-04-27 19:40:50|868.13|864.13|867.9|863.9|868.13|864.13|867.85|863.85|28
1619552460000|2021-04-27 19:41:00|867.93|863.93|867.61|863.61|867.94|863.94|867.59|863.59|28
1619552470000|2021-04-27 19:41:10|867.62|863.62|868.09|864.09|868.09|864.09|867.53|863.53|24
1619552480000|2021-04-27 19:41:20|868.1|864.1|868.63|864.63|868.64|864.64|868|864|29
1619552490000|2021-04-27 19:41:30|868.36|864.36|868.96|864.96|869.25|865.25|868.28|864.28|31
1619552500000|2021-04-27 19:41:40|868.97|864.97|869.6|865.6|869.6|865.6|868.97|864.97|19
1619552510000|2021-04-27 19:41:50|869.61|865.61|869.3|865.3|869.61|865.61|869.26|865.26|29
1619552520000|2021-04-27 19:42:00|869.39|865.39|868.64|864.64|869.39|865.39|868.64|864.64|27
1619552530000|2021-04-27 19:42:10|868.63|864.63|868.64|864.64|868.71|864.71|868.54|864.54|28
1619552540000|2021-04-27 19:42:20|868.79|864.79|868.3|864.3|868.84|864.84|868.26|864.26|28
1619552550000|2021-04-27 19:42:30|868.29|864.29|868.49|864.49|868.54|864.54|868.29|864.29|18
1619552560000|2021-04-27 19:42:40|868.56|864.56|868.68|864.68|868.68|864.68|868.56|864.56|17
1619552570000|2021-04-27 19:42:50|868.67|864.67|868.68|864.68|868.68|864.68|868.65|864.65|15
1619552580000|2021-04-27 19:43:00|868.65|864.65|869.21|865.21|869.28|865.28|868.65|864.65|27
1619552590000|2021-04-27 19:43:10|869.19|865.19|868.81|864.81|869.21|865.21|868.8|864.8|18
1619552600000|2021-04-27 19:43:20|868.82|864.82|868.46|864.46|869.09|865.09|868.39|864.39|20
1619552610000|2021-04-27 19:43:30|868.54|864.54|868.44|864.44|868.54|864.54|868.25|864.25|28
1619552620000|2021-04-27 19:43:40|868.45|864.45|869.02|865.02|869.02|865.02|868.37|864.37|25
1619552630000|2021-04-27 19:43:50|868.99|864.99|868.95|864.95|868.99|864.99|868.91|864.91|15
1619552640000|2021-04-27 19:44:00|868.96|864.96|868.91|864.91|869|865|868.91|864.91|16
1619552650000|2021-04-27 19:44:10|868.95|864.95|868.67|864.67|868.95|864.95|868.67|864.67|18
1619552660000|2021-04-27 19:44:20|868.64|864.64|868.2|864.2|868.84|864.84|868.2|864.2|22
1619552670000|2021-04-27 19:44:30|868.16|864.16|867.97|863.97|868.16|864.16|867.91|863.91|34
1619552680000|2021-04-27 19:44:40|867.99|863.99|867.86|863.86|867.99|863.99|867.85|863.85|26
1619552690000|2021-04-27 19:44:50|867.85|863.85|867.63|863.63|867.85|863.85|867.61|863.61|17
1619552700000|2021-04-27 19:45:00|867.7|863.7|867.84|863.84|867.91|863.91|867.63|863.63|14
1619552710000|2021-04-27 19:45:10|867.85|863.85|868.33|864.33|868.54|864.54|867.85|863.85|21
1619552720000|2021-04-27 19:45:20|868.32|864.32|868.86|864.86|868.88|864.88|868.28|864.28|25
1619552730000|2021-04-27 19:45:30|868.87|864.87|868.53|864.53|868.88|864.88|868.5|864.5|16
1619552740000|2021-04-27 19:45:40|868.36|864.36|868.65|864.65|868.68|864.68|868.27|864.27|21
1619552750000|2021-04-27 19:45:50|868.61|864.61|868.61|864.61|868.8|864.8|868.4|864.4|13
1619552760000|2021-04-27 19:46:00|868.75|864.75|868.77|864.77|868.85|864.85|868.74|864.74|12
1619552770000|2021-04-27 19:46:10|868.76|864.76|869.26|865.26|869.27|865.27|868.75|864.75|14
1619552780000|2021-04-27 19:46:20|869.29|865.29|869.5|865.5|869.53|865.53|869.27|865.27|20
1619552790000|2021-04-27 19:46:30|869.45|865.45|869.81|865.81|869.93|865.93|869.26|865.26|30
1619552800000|2021-04-27 19:46:40|869.33|865.33|869.66|865.66|869.84|865.84|869.26|865.26|32
1619552810000|2021-04-27 19:46:50|869.36|865.36|869.49|865.49|869.59|865.59|869.33|865.33|29
1619552820000|2021-04-27 19:47:00|869.48|865.48|869.64|865.64|869.87|865.87|868.62|864.62|30
1619552830000|2021-04-27 19:47:10|869.6|865.6|869.68|865.68|869.79|865.79|869.6|865.6|25
1619552840000|2021-04-27 19:47:20|869.6|865.6|868.83|864.83|870.05|866.05|868.83|864.83|24
1619552850000|2021-04-27 19:47:30|869.65|865.65|869.63|865.63|870.05|866.05|869.6|865.6|28
1619552860000|2021-04-27 19:47:40|869.7|865.7|869.8|865.8|869.98|865.98|869.54|865.54|28
1619552870000|2021-04-27 19:47:50|869.73|865.73|869.73|865.73|869.87|865.87|869.61|865.61|23
1619552880000|2021-04-27 19:48:00|869.28|865.28|869.69|865.69|869.85|865.85|869.28|865.28|29
1619552890000|2021-04-27 19:48:10|869.98|865.98|870.17|866.17|870.52|866.52|869.86|865.86|33
1619552900000|2021-04-27 19:48:20|870.19|866.19|870.06|866.06|870.23|866.23|869.95|865.95|32
1619552910000|2021-04-27 19:48:30|870.05|866.05|870.38|866.38|870.38|866.38|870.04|866.04|30
1619552920000|2021-04-27 19:48:40|870.12|866.12|870.25|866.25|870.51|866.51|870.08|866.08|34
1619552930000|2021-04-27 19:48:50|870.55|866.55|870.17|866.17|870.71|866.71|870.06|866.06|32
1619552940000|2021-04-27 19:49:00|870.08|866.08|870.15|866.15|870.15|866.15|870.08|866.08|2
1619552950000|2021-04-27 19:49:10|870.08|866.08|870.08|866.08|870.15|866.15|870.08|866.08|5
1619552970000|2021-04-27 19:49:30|870.37|866.37|870.57|866.57|870.57|866.57|870.37|866.37|5
1619552980000|2021-04-27 19:49:40|870.59|866.59|870.64|866.64|870.71|866.71|870.59|866.59|5
1619552990000|2021-04-27 19:49:50|870.72|866.72|870.72|866.72|870.72|866.72|870.72|866.72|1
1619553000000|2021-04-27 19:50:00|870.74|866.74|870.74|866.74|870.79|866.79|870.73|866.73|5
1619553010000|2021-04-27 19:50:10|870.73|866.73|870.73|866.73|870.75|866.75|870.71|866.71|6
1619553020000|2021-04-27 19:50:20|870.62|866.62|870.95|866.95|870.95|866.95|870.62|866.62|9
1619553030000|2021-04-27 19:50:30|870.96|866.96|871.3|867.3|871.3|867.3|870.64|866.64|8
1619553040000|2021-04-27 19:50:40|871.24|867.24|870.85|866.85|871.49|867.49|870.85|866.85|11
1619553050000|2021-04-27 19:50:50|870.86|866.86|870.56|866.56|870.88|866.88|870.46|866.46|22
1619553060000|2021-04-27 19:51:00|870.6|866.6|870.7|866.7|870.87|866.87|870.56|866.56|17
1619553070000|2021-04-27 19:51:10|870.68|866.68|870.14|866.14|870.69|866.69|870.14|866.14|17
1619553080000|2021-04-27 19:51:20|870.13|866.13|869.57|865.57|870.13|866.13|869.57|865.57|13
1619553090000|2021-04-27 19:51:30|869.54|865.54|867.84|863.84|869.54|865.54|867.73|863.73|28
1619553100000|2021-04-27 19:51:40|867.81|863.81|868.08|864.08|868.48|864.48|867.8|863.8|23
1619553110000|2021-04-27 19:51:50|868.09|864.09|868.39|864.39|868.41|864.41|868.09|864.09|21
1619553120000|2021-04-27 19:52:00|868.37|864.37|868.12|864.12|868.39|864.39|868.12|864.12|7
1619553130000|2021-04-27 19:52:10|868.1|864.1|868.64|864.64|868.64|864.64|868.08|864.08|18
1619553140000|2021-04-27 19:52:20|868.65|864.65|869.12|865.12|869.13|865.13|868.47|864.47|21
1619553150000|2021-04-27 19:52:30|869.14|865.14|869.49|865.49|869.49|865.49|869.14|865.14|17
1619553160000|2021-04-27 19:52:40|869.53|865.53|869.42|865.42|869.58|865.58|869.41|865.41|6
1619553170000|2021-04-27 19:52:50|869.37|865.37|868.92|864.92|869.37|865.37|868.9|864.9|9
1619553180000|2021-04-27 19:53:00|868.86|864.86|868.17|864.17|868.89|864.89|868.17|864.17|18
1619553190000|2021-04-27 19:53:10|868.24|864.24|868.97|864.97|869.04|865.04|868.24|864.24|15
1619553200000|2021-04-27 19:53:20|868.92|864.92|868.75|864.75|868.94|864.94|868.63|864.63|19
1619553210000|2021-04-27 19:53:30|868.76|864.76|869.29|865.29|869.29|865.29|868.76|864.76|16
1619553220000|2021-04-27 19:53:40|869.34|865.34|869.58|865.58|869.58|865.58|869.3|865.3|15
1619553230000|2021-04-27 19:53:50|869.46|865.46|870.17|866.17|870.22|866.22|869.46|865.46|18
1619553240000|2021-04-27 19:54:00|870.07|866.07|870.29|866.29|870.29|866.29|869.67|865.67|22
1619553250000|2021-04-27 19:54:10|870.26|866.26|869.6|865.6|870.26|866.26|869.59|865.59|18
1619553260000|2021-04-27 19:54:20|869.59|865.59|869.77|865.77|869.82|865.82|869.57|865.57|9
1619553270000|2021-04-27 19:54:30|869.78|865.78|870.33|866.33|870.34|866.34|869.78|865.78|15
1619553280000|2021-04-27 19:54:40|870.34|866.34|870.76|866.76|870.77|866.77|870.31|866.31|16
1619553290000|2021-04-27 19:54:50|870.78|866.78|870.23|866.23|870.84|866.84|870.23|866.23|26
1619553300000|2021-04-27 19:55:00|870.16|866.16|870.06|866.06|870.57|866.57|869.77|865.77|33
1619553310000|2021-04-27 19:55:10|870.04|866.04|869.74|865.74|870.25|866.25|869.43|865.43|27
1619553320000|2021-04-27 19:55:20|870.13|866.13|870.11|866.11|870.32|866.32|869.63|865.63|30
1619553330000|2021-04-27 19:55:30|870.3|866.3|870.91|866.91|870.91|866.91|870.27|866.27|14
1619553340000|2021-04-27 19:55:40|870.9|866.9|870.67|866.67|870.9|866.9|870.67|866.67|9
1619553350000|2021-04-27 19:55:50|870.69|866.69|870.75|866.75|870.76|866.76|870.69|866.69|11
1619553360000|2021-04-27 19:56:00|870.77|866.77|870.8|866.8|870.8|866.8|870.77|866.77|3
1619553370000|2021-04-27 19:56:10|870.77|866.77|871.06|867.06|871.06|867.06|870.77|866.77|10
1619553380000|2021-04-27 19:56:20|871.07|867.07|870.98|866.98|871.08|867.08|870.96|866.96|8
1619553390000|2021-04-27 19:56:30|870.99|866.99|871.03|867.03|871.03|867.03|870.99|866.99|5
1619553400000|2021-04-27 19:56:40|871.09|867.09|871.03|867.03|871.09|867.09|871.03|867.03|5
1619553410000|2021-04-27 19:56:50|871.08|867.08|871.03|867.03|871.08|867.08|871.03|867.03|2
1619553430000|2021-04-27 19:57:10|871.04|867.04|870.91|866.91|871.04|867.04|870.91|866.91|7
1619553440000|2021-04-27 19:57:20|870.82|866.82|871.04|867.04|871.31|867.31|870.8|866.8|16
1619553450000|2021-04-27 19:57:30|871.05|867.05|871.44|867.44|871.44|867.44|871.05|867.05|2
1619553460000|2021-04-27 19:57:40|871.52|867.52|871.19|867.19|871.58|867.58|871.19|867.19|6
1619553470000|2021-04-27 19:57:50|871.13|867.13|871.13|867.13|871.13|867.13|871.13|867.13|1
1619553490000|2021-04-27 19:58:10|871.19|867.19|870.7|866.7|871.25|867.25|870.66|866.66|17
1619553500000|2021-04-27 19:58:20|870.86|866.86|870.93|866.93|870.93|866.93|870.83|866.83|8
1619553510000|2021-04-27 19:58:30|870.95|866.95|871.03|867.03|871.22|867.22|870.92|866.92|9
1619553520000|2021-04-27 19:58:40|871.02|867.02|871.08|867.08|871.18|867.18|871.02|867.02|10
1619553530000|2021-04-27 19:58:50|871.09|867.09|871.2|867.2|871.2|867.2|871.09|867.09|3
1619553540000|2021-04-27 19:59:00|871.25|867.25|871.41|867.41|871.44|867.44|871.25|867.25|12
1619553550000|2021-04-27 19:59:10|871.5|867.5|871.41|867.41|871.5|867.5|871.41|867.41|2
1619553580000|2021-04-27 19:59:40|871.39|867.39|871.26|867.26|871.52|867.52|871.26|867.26|7
1619553590000|2021-04-27 19:59:50|871.29|867.29|871.63|867.63|871.63|867.63|871.17|867.17|20
1619553600000|2021-04-27 20:00:00|871.64|867.64|871.75|867.75|871.9|867.9|871.62|867.62|15
1619553610000|2021-04-27 20:00:10|871.76|867.76|871.86|867.86|871.86|867.86|871.72|867.72|10
1619553620000|2021-04-27 20:00:20|871.95|867.95|872.36|868.36|872.36|868.36|871.78|867.78|4
1619553630000|2021-04-27 20:00:30|872.37|868.37|872.76|868.76|872.91|868.91|872.37|868.37|21
1619553640000|2021-04-27 20:00:40|872.83|868.83|872.51|868.51|872.83|868.83|872.43|868.43|24
1619553650000|2021-04-27 20:00:50|872.48|868.48|872.66|868.66|872.66|868.66|872.48|868.48|21
1619553660000|2021-04-27 20:01:00|872.72|868.72|872.38|868.38|872.9|868.9|872.16|868.16|28
1619553670000|2021-04-27 20:01:10|872.4|868.4|872.17|868.17|872.4|868.4|872.04|868.04|31
1619553680000|2021-04-27 20:01:20|872.18|868.18|872.76|868.76|872.76|868.76|872.18|868.18|26
1619553690000|2021-04-27 20:01:30|872.77|868.77|872.91|868.91|872.92|868.92|872.58|868.58|22
1619553700000|2021-04-27 20:01:40|872.92|868.92|872.83|868.83|872.97|868.97|872.78|868.78|19
1619553710000|2021-04-27 20:01:50|872.78|868.78|873.09|869.09|873.09|869.09|872.73|868.73|18
1619553720000|2021-04-27 20:02:00|873.13|869.13|873.25|869.25|873.25|869.25|873.05|869.05|29
1619553730000|2021-04-27 20:02:10|873.27|869.27|874.28|870.28|874.41|870.41|873.27|869.27|29
1619553740000|2021-04-27 20:02:20|873.84|869.84|873.74|869.74|874.36|870.36|873.44|869.44|34
1619553750000|2021-04-27 20:02:30|873.71|869.71|874.02|870.02|874.06|870.06|873.66|869.66|25
1619553760000|2021-04-27 20:02:40|874.03|870.03|874.6|870.6|874.6|870.6|874.03|870.03|32
1619553770000|2021-04-27 20:02:50|874.56|870.56|874.63|870.63|874.63|870.63|874.56|870.56|14
1619553780000|2021-04-27 20:03:00|874.64|870.64|874.18|870.18|874.66|870.66|874.09|870.09|25
1619553790000|2021-04-27 20:03:10|874.19|870.19|874.5|870.5|874.5|870.5|874.19|870.19|25
1619553800000|2021-04-27 20:03:20|874.51|870.51|874.77|870.77|874.78|870.78|874.41|870.41|29
1619553810000|2021-04-27 20:03:30|874.75|870.75|874.8|870.8|874.89|870.89|874.69|870.69|23
1619553820000|2021-04-27 20:03:40|874.83|870.83|874.48|870.48|874.83|870.83|874.45|870.45|27
1619553830000|2021-04-27 20:03:50|874.49|870.49|874.76|870.76|874.78|870.78|874.49|870.49|28
1619553840000|2021-04-27 20:04:00|874.77|870.77|874.87|870.87|874.93|870.93|874.66|870.66|16
1619553850000|2021-04-27 20:04:10|874.89|870.89|875.42|871.42|875.87|871.87|874.89|870.89|31
1619553860000|2021-04-27 20:04:20|875.44|871.44|875.36|871.36|875.58|871.58|874.75|870.75|31
1619553870000|2021-04-27 20:04:30|876.56|872.56|876.34|872.34|876.73|872.73|876.31|872.31|27
1619553880000|2021-04-27 20:04:40|876.35|872.35|875.49|871.49|876.46|872.46|875.49|871.49|28
1619553890000|2021-04-27 20:04:50|875.44|871.44|875.72|871.72|876.19|872.19|875.38|871.38|35
1619553900000|2021-04-27 20:05:00|875.71|871.71|875.54|871.54|875.71|871.71|875.37|871.37|30
1619553910000|2021-04-27 20:05:10|875.52|871.52|875.09|871.09|875.54|871.54|875.06|871.06|32
1619553920000|2021-04-27 20:05:20|875.1|871.1|876.22|872.22|876.22|872.22|875.1|871.1|34
1619553930000|2021-04-27 20:05:30|876.28|872.28|876.07|872.07|876.67|872.67|876.05|872.05|33
1619553940000|2021-04-27 20:05:40|876.06|872.06|876.33|872.33|876.55|872.55|876.01|872.01|32
1619553950000|2021-04-27 20:05:50|876.19|872.19|875.68|871.68|876.37|872.37|875.68|871.68|26
1619553960000|2021-04-27 20:06:00|875.59|871.59|875.96|871.96|875.96|871.96|875.5|871.5|25
1619553970000|2021-04-27 20:06:10|876.06|872.06|875.8|871.8|876.22|872.22|875.54|871.54|32
1619553980000|2021-04-27 20:06:20|875.73|871.73|875.89|871.89|876.16|872.16|875.73|871.73|26
1619553990000|2021-04-27 20:06:30|875.87|871.87|875.88|871.88|875.89|871.89|875.62|871.62|26
1619554000000|2021-04-27 20:06:40|875.89|871.89|876.42|872.42|876.53|872.53|875.89|871.89|28
1619554010000|2021-04-27 20:06:50|876.21|872.21|876.34|872.34|876.49|872.49|876.21|872.21|30
1619554020000|2021-04-27 20:07:00|876.38|872.38|875.72|871.72|876.38|872.38|875.25|871.25|35
1619554030000|2021-04-27 20:07:10|875.52|871.52|875.71|871.71|876.07|872.07|875.23|871.23|26
1619554040000|2021-04-27 20:07:20|875.7|871.7|875.63|871.63|875.81|871.81|875.61|871.61|22
1619554050000|2021-04-27 20:07:30|875.62|871.62|875.75|871.75|875.81|871.81|875.61|871.61|26
1619554060000|2021-04-27 20:07:40|875.74|871.74|875.64|871.64|875.78|871.78|875.62|871.62|16
1619554070000|2021-04-27 20:07:50|875.62|871.62|875.7|871.7|875.78|871.78|875.39|871.39|19
1619554080000|2021-04-27 20:08:00|875.69|871.69|875.07|871.07|875.7|871.7|875.03|871.03|29
1619554090000|2021-04-27 20:08:10|875.14|871.14|875.07|871.07|875.14|871.14|874.99|870.99|23
1619554100000|2021-04-27 20:08:20|875.12|871.12|875.64|871.64|875.64|871.64|875.05|871.05|22
1619554110000|2021-04-27 20:08:30|875.63|871.63|875.1|871.1|875.63|871.63|875.07|871.07|28
1619554120000|2021-04-27 20:08:40|875.09|871.09|875.28|871.28|875.3|871.3|875.09|871.09|15
1619554130000|2021-04-27 20:08:50|875.29|871.29|875.18|871.18|875.3|871.3|875.13|871.13|13
1619554140000|2021-04-27 20:09:00|875.14|871.14|873.81|869.81|875.2|871.2|873.81|869.81|33
1619554150000|2021-04-27 20:09:10|873.79|869.79|873.79|869.79|873.96|869.96|873.78|869.78|27
1619554160000|2021-04-27 20:09:20|873.83|869.83|874.42|870.42|874.42|870.42|873.6|869.6|30
1619554170000|2021-04-27 20:09:30|874.45|870.45|874.74|870.74|874.77|870.77|874.37|870.37|29
1619554180000|2021-04-27 20:09:40|874.73|870.73|874.58|870.58|874.79|870.79|874.31|870.31|19
1619554190000|2021-04-27 20:09:50|874.51|870.51|874.88|870.88|874.91|870.91|874.37|870.37|22
1619554200000|2021-04-27 20:10:00|874.91|870.91|874.66|870.66|874.93|870.93|874.58|870.58|22
1619554210000|2021-04-27 20:10:10|874.61|870.61|874.24|870.24|874.68|870.68|874.16|870.16|22
1619554220000|2021-04-27 20:10:20|874.25|870.25|873.9|869.9|874.31|870.31|873.89|869.89|23
1619554230000|2021-04-27 20:10:30|873.82|869.82|874.19|870.19|874.35|870.35|873.76|869.76|30
1619554240000|2021-04-27 20:10:40|874.21|870.21|874.06|870.06|874.21|870.21|874|870|25
1619554250000|2021-04-27 20:10:50|874.07|870.07|874.4|870.4|874.44|870.44|874.07|870.07|17
1619554260000|2021-04-27 20:11:00|874.41|870.41|874.2|870.2|874.42|870.42|874.03|870.03|29
1619554270000|2021-04-27 20:11:10|874.26|870.26|874.93|870.93|874.96|870.96|874.26|870.26|24
1619554280000|2021-04-27 20:11:20|874.92|870.92|874.26|870.26|874.98|870.98|874.25|870.25|31
1619554290000|2021-04-27 20:11:30|874.2|870.2|874.32|870.32|874.32|870.32|874.2|870.2|24
1619554300000|2021-04-27 20:11:40|874.33|870.33|874.39|870.39|874.64|870.64|874.28|870.28|26
1619554310000|2021-04-27 20:11:50|874.41|870.41|874.87|870.87|874.94|870.94|874.39|870.39|29
1619554320000|2021-04-27 20:12:00|874.84|870.84|874.73|870.73|874.88|870.88|874.73|870.73|13
1619554330000|2021-04-27 20:12:10|874.74|870.74|874.68|870.68|874.74|870.74|874.55|870.55|21
1619554340000|2021-04-27 20:12:20|874.67|870.67|874.5|870.5|874.69|870.69|874.5|870.5|23
1619554350000|2021-04-27 20:12:30|874.55|870.55|874.23|870.23|874.55|870.55|874.05|870.05|24
1619554360000|2021-04-27 20:12:40|874.19|870.19|874.17|870.17|874.31|870.31|874.15|870.15|17
1619554370000|2021-04-27 20:12:50|874.19|870.19|874.59|870.59|874.59|870.59|874.14|870.14|26
1619554380000|2021-04-27 20:13:00|874.6|870.6|874.47|870.47|874.63|870.63|874.37|870.37|27
1619554390000|2021-04-27 20:13:10|874.49|870.49|874.33|870.33|874.52|870.52|874.32|870.32|21
1619554400000|2021-04-27 20:13:20|874.32|870.32|874.15|870.15|874.33|870.33|874.14|870.14|19
1619554410000|2021-04-27 20:13:30|874.16|870.16|874.55|870.55|874.55|870.55|874.16|870.16|14
1619554420000|2021-04-27 20:13:40|874.56|870.56|874.58|870.58|874.58|870.58|874.54|870.54|16
1619554430000|2021-04-27 20:13:50|874.59|870.59|874.8|870.8|874.81|870.81|874.58|870.58|13
1619554440000|2021-04-27 20:14:00|874.64|870.64|874.71|870.71|874.91|870.91|874.63|870.63|16
1619554450000|2021-04-27 20:14:10|874.7|870.7|874.59|870.59|874.7|870.7|874.53|870.53|11
1619554460000|2021-04-27 20:14:20|874.54|870.54|874.83|870.83|875.12|871.12|874.53|870.53|12
1619554470000|2021-04-27 20:14:30|874.89|870.89|874.86|870.86|874.89|870.89|874.67|870.67|14
1619554480000|2021-04-27 20:14:40|874.87|870.87|874.86|870.86|874.88|870.88|874.85|870.85|6
1619554490000|2021-04-27 20:14:50|874.85|870.85|874.87|870.87|874.88|870.88|874.72|870.72|13
1619554500000|2021-04-27 20:15:00|874.88|870.88|874.3|870.3|874.95|870.95|874.24|870.24|31
1619554510000|2021-04-27 20:15:10|874.29|870.29|874.64|870.64|874.65|870.65|874.27|870.27|20
1619554520000|2021-04-27 20:15:20|874.65|870.65|874.56|870.56|874.71|870.71|874.46|870.46|18
1619554530000|2021-04-27 20:15:30|874.54|870.54|874.49|870.49|874.55|870.55|874.45|870.45|10
1619554540000|2021-04-27 20:15:40|874.48|870.48|874.34|870.34|874.48|870.48|874.32|870.32|7
1619554550000|2021-04-27 20:15:50|874.43|870.43|874.11|870.11|874.53|870.53|874.05|870.05|25
1619554560000|2021-04-27 20:16:00|874.09|870.09|874.6|870.6|874.6|870.6|874.09|870.09|26
1619554570000|2021-04-27 20:16:10|874.59|870.59|874.73|870.73|874.78|870.78|874.58|870.58|16
1619554580000|2021-04-27 20:16:20|874.74|870.74|874.9|870.9|874.9|870.9|874.73|870.73|15
1619554590000|2021-04-27 20:16:30|874.91|870.91|874.73|870.73|874.97|870.97|874.45|870.45|10
1619554600000|2021-04-27 20:16:40|874.74|870.74|874.38|870.38|874.74|870.74|874.37|870.37|14
1619554610000|2021-04-27 20:16:50|874.37|870.37|874.03|870.03|874.44|870.44|874.02|870.02|22
1619554620000|2021-04-27 20:17:00|873.98|869.98|873.67|869.67|873.98|869.98|873.67|869.67|15
1619554630000|2021-04-27 20:17:10|873.63|869.63|873.59|869.59|873.66|869.66|873.49|869.49|16
1619554640000|2021-04-27 20:17:20|873.63|869.63|873.97|869.97|873.97|869.97|873.63|869.63|18
1619554650000|2021-04-27 20:17:30|873.93|869.93|873.57|869.57|873.97|869.97|873.38|869.38|19
1619554660000|2021-04-27 20:17:40|873.56|869.56|873.48|869.48|873.64|869.64|873.38|869.38|14
1619554670000|2021-04-27 20:17:50|873.47|869.47|873.5|869.5|873.6|869.6|873.42|869.42|20
1619554680000|2021-04-27 20:18:00|873.51|869.51|873.36|869.36|873.52|869.52|873.35|869.35|15
1619554690000|2021-04-27 20:18:10|873.37|869.37|873.29|869.29|873.38|869.38|873.23|869.23|11
1619554700000|2021-04-27 20:18:20|873.26|869.26|873.51|869.51|873.51|869.51|873.26|869.26|9
1619554710000|2021-04-27 20:18:30|873.52|869.52|874.38|870.38|874.52|870.52|873.52|869.52|17
1619554720000|2021-04-27 20:18:40|874.36|870.36|874.02|870.02|874.36|870.36|873.99|869.99|13
1619554730000|2021-04-27 20:18:50|874.04|870.04|874.17|870.17|874.23|870.23|874.04|870.04|9
1619554740000|2021-04-27 20:19:00|874.21|870.21|873.83|869.83|874.21|870.21|873.83|869.83|11
1619554750000|2021-04-27 20:19:10|873.8|869.8|873.59|869.59|874.02|870.02|873.55|869.55|34
1619554760000|2021-04-27 20:19:20|873.47|869.47|873.74|869.74|873.76|869.76|873.47|869.47|29
1619554770000|2021-04-27 20:19:30|873.73|869.73|874.01|870.01|874.01|870.01|873.59|869.59|24
1619554780000|2021-04-27 20:19:40|874.03|870.03|873.83|869.83|874.08|870.08|873.83|869.83|23
1619554790000|2021-04-27 20:19:50|873.79|869.79|873.39|869.39|873.8|869.8|873.24|869.24|24
1619554800000|2021-04-27 20:20:00|873.55|869.55|873.66|869.66|873.74|869.74|873.55|869.55|12
1619554810000|2021-04-27 20:20:10|873.67|869.67|873.71|869.71|873.72|869.72|873.67|869.67|5
1619554820000|2021-04-27 20:20:20|873.76|869.76|873.47|869.47|873.82|869.82|873.47|869.47|15
1619554830000|2021-04-27 20:20:30|873.53|869.53|873.87|869.87|873.87|869.87|873.53|869.53|22
1619554840000|2021-04-27 20:20:40|874|870|874.3|870.3|874.3|870.3|873.98|869.98|13
1619554850000|2021-04-27 20:20:50|874.22|870.22|874.9|870.9|874.95|870.95|874.22|870.22|16
1619554860000|2021-04-27 20:21:00|874.96|870.96|874.68|870.68|874.96|870.96|874.65|870.65|13
1619554870000|2021-04-27 20:21:10|874.58|870.58|874|870|874.61|870.61|873.96|869.96|20
1619554880000|2021-04-27 20:21:20|874.02|870.02|873.95|869.95|874.05|870.05|873.95|869.95|12
1619554890000|2021-04-27 20:21:30|873.97|869.97|874.15|870.15|874.21|870.21|873.91|869.91|18
1619554900000|2021-04-27 20:21:40|874.18|870.18|874.37|870.37|874.39|870.39|874.18|870.18|13
1619554910000|2021-04-27 20:21:50|874.36|870.36|874.32|870.32|874.39|870.39|874.25|870.25|15
1619554920000|2021-04-27 20:22:00|874.35|870.35|873.95|869.95|874.35|870.35|873.88|869.88|24
1619554930000|2021-04-27 20:22:10|873.98|869.98|874.05|870.05|874.05|870.05|873.71|869.71|24
1619554940000|2021-04-27 20:22:20|874.04|870.04|874.07|870.07|874.14|870.14|874.04|870.04|11
1619554950000|2021-04-27 20:22:30|874.04|870.04|874.09|870.09|874.2|870.2|874.04|870.04|19
1619554960000|2021-04-27 20:22:40|874.15|870.15|874.11|870.11|874.15|870.15|874.08|870.08|7
1619554970000|2021-04-27 20:22:50|874.18|870.18|874.05|870.05|874.2|870.2|874.04|870.04|14
1619554980000|2021-04-27 20:23:00|874.09|870.09|873.65|869.65|874.16|870.16|873.65|869.65|26
1619554990000|2021-04-27 20:23:10|873.62|869.62|873.58|869.58|873.62|869.62|873.51|869.51|20
1619555000000|2021-04-27 20:23:20|873.56|869.56|873.44|869.44|873.56|869.56|873.27|869.27|23
1619555010000|2021-04-27 20:23:30|873.45|869.45|873.17|869.17|873.48|869.48|873.17|869.17|17
1619555020000|2021-04-27 20:23:40|873.18|869.18|873.8|869.8|873.8|869.8|873.18|869.18|24
1619555030000|2021-04-27 20:23:50|873.82|869.82|874.49|870.49|874.58|870.58|873.82|869.82|28
1619555040000|2021-04-27 20:24:00|874.82|870.82|874.05|870.05|874.82|870.82|874.05|870.05|23
1619555050000|2021-04-27 20:24:10|873.97|869.97|874.23|870.23|874.29|870.29|873.91|869.91|33
1619555060000|2021-04-27 20:24:20|874.16|870.16|874.43|870.43|874.62|870.62|874.16|870.16|30
1619555070000|2021-04-27 20:24:30|874.42|870.42|874.6|870.6|874.6|870.6|874.06|870.06|33
1619555080000|2021-04-27 20:24:40|874.59|870.59|874.26|870.26|874.59|870.59|874.09|870.09|28
1619555090000|2021-04-27 20:24:50|874.25|870.25|874.39|870.39|874.41|870.41|874.2|870.2|27
1619555100000|2021-04-27 20:25:00|874.38|870.38|874.33|870.33|874.51|870.51|874.29|870.29|27
1619555110000|2021-04-27 20:25:10|874.36|870.36|873.95|869.95|874.38|870.38|873.93|869.93|27
1619555120000|2021-04-27 20:25:20|874.12|870.12|873.81|869.81|874.19|870.19|873.8|869.8|21
1619555130000|2021-04-27 20:25:30|873.8|869.8|873.59|869.59|873.8|869.8|873.4|869.4|30
1619555140000|2021-04-27 20:25:40|873.62|869.62|873.53|869.53|873.65|869.65|873.43|869.43|26
1619555150000|2021-04-27 20:25:50|873.52|869.52|873.57|869.57|873.57|869.57|873.42|869.42|30
1619555160000|2021-04-27 20:26:00|873.59|869.59|873.34|869.34|873.59|869.59|873.27|869.27|27
1619555170000|2021-04-27 20:26:10|873.35|869.35|873.38|869.38|873.39|869.39|873.33|869.33|18
1619555180000|2021-04-27 20:26:20|873.37|869.37|873.77|869.77|873.8|869.8|873.35|869.35|30
1619555190000|2021-04-27 20:26:30|873.78|869.78|873|869|873.81|869.81|873|869|33
1619555200000|2021-04-27 20:26:40|872.92|868.92|873.03|869.03|873.03|869.03|872.76|868.76|26
1619555210000|2021-04-27 20:26:50|872.96|868.96|872.87|868.87|872.99|868.99|872.81|868.81|22
1619555220000|2021-04-27 20:27:00|872.86|868.86|872.95|868.95|872.99|868.99|872.84|868.84|25
1619555230000|2021-04-27 20:27:10|872.93|868.93|873.05|869.05|873.06|869.06|872.91|868.91|23
1619555240000|2021-04-27 20:27:20|873.06|869.06|873.42|869.42|873.46|869.46|873.04|869.04|22
1619555250000|2021-04-27 20:27:30|873.34|869.34|873.21|869.21|873.66|869.66|873.18|869.18|27
1619555260000|2021-04-27 20:27:40|873.33|869.33|874.28|870.28|874.32|870.32|873.21|869.21|23
1619555270000|2021-04-27 20:27:50|874.26|870.26|874.28|870.28|874.36|870.36|874.26|870.26|24
1619555280000|2021-04-27 20:28:00|874.27|870.27|874.24|870.24|874.4|870.4|874.19|870.19|27
1619555290000|2021-04-27 20:28:10|874.32|870.32|874.16|870.16|874.36|870.36|874.06|870.06|30
1619555300000|2021-04-27 20:28:20|874.17|870.17|873.85|869.85|874.23|870.23|873.59|869.59|30
1619555310000|2021-04-27 20:28:30|873.99|869.99|874.22|870.22|874.22|870.22|873.99|869.99|24
1619555320000|2021-04-27 20:28:40|874.23|870.23|874.52|870.52|874.52|870.52|874.19|870.19|24
1619555330000|2021-04-27 20:28:50|874.5|870.5|874.93|870.93|874.93|870.93|874.5|870.5|27
1619555340000|2021-04-27 20:29:00|874.9|870.9|874.71|870.71|874.92|870.92|874.46|870.46|25
1619555350000|2021-04-27 20:29:10|874.66|870.66|873.9|869.9|874.72|870.72|873.83|869.83|31
1619555360000|2021-04-27 20:29:20|873.89|869.89|874.14|870.14|874.14|870.14|873.85|869.85|32
1619555370000|2021-04-27 20:29:30|874.12|870.12|874.14|870.14|874.31|870.31|874.12|870.12|17
1619555380000|2021-04-27 20:29:40|874.16|870.16|874.12|870.12|874.24|870.24|874.12|870.12|25
1619555390000|2021-04-27 20:29:50|874.13|870.13|874.27|870.27|874.28|870.28|874.13|870.13|32
1619555400000|2021-04-27 20:30:00|874.28|870.28|874.17|870.17|874.29|870.29|874.13|870.13|31
1619555410000|2021-04-27 20:30:10|874.14|870.14|874.18|870.18|874.27|870.27|874.14|870.14|26
1619555420000|2021-04-27 20:30:20|874.19|870.19|873.94|869.94|874.29|870.29|873.94|869.94|29
1619555430000|2021-04-27 20:30:30|873.84|869.84|873.55|869.55|873.96|869.96|873.55|869.55|18
1619555440000|2021-04-27 20:30:40|873.53|869.53|873.66|869.66|873.7|869.7|873.52|869.52|20
1619555450000|2021-04-27 20:30:50|873.65|869.65|873.68|869.68|873.73|869.73|873.65|869.65|15
1619555460000|2021-04-27 20:31:00|873.71|869.71|873.57|869.57|873.71|869.71|873.57|869.57|11
1619555470000|2021-04-27 20:31:10|873.56|869.56|873.35|869.35|873.57|869.57|873.35|869.35|14
1619555480000|2021-04-27 20:31:20|873.34|869.34|873.33|869.33|873.36|869.36|873.1|869.1|10
1619555490000|2021-04-27 20:31:30|873.32|869.32|873.24|869.24|873.32|869.32|873.23|869.23|25
1619555500000|2021-04-27 20:31:40|873.27|869.27|873.39|869.39|873.39|869.39|873.27|869.27|19
1619555510000|2021-04-27 20:31:50|873.4|869.4|873.51|869.51|873.53|869.53|873.4|869.4|9
1619555520000|2021-04-27 20:32:00|873.52|869.52|873.56|869.56|873.56|869.56|873.46|869.46|14
1619555530000|2021-04-27 20:32:10|873.61|869.61|873.77|869.77|873.77|869.77|873.61|869.61|13
1619555540000|2021-04-27 20:32:20|873.78|869.78|873.48|869.48|873.78|869.78|873.42|869.42|17
1619555550000|2021-04-27 20:32:30|873.41|869.41|873.59|869.59|873.73|869.73|873.41|869.41|23
1619555560000|2021-04-27 20:32:40|873.6|869.6|873.99|869.99|874.1|870.1|873.6|869.6|10
1619555570000|2021-04-27 20:32:50|874.08|870.08|874.51|870.51|874.52|870.52|873.99|869.99|15
1619555580000|2021-04-27 20:33:00|874.49|870.49|874.15|870.15|874.49|870.49|874.15|870.15|32
1619555590000|2021-04-27 20:33:10|874.18|870.18|874.3|870.3|874.43|870.43|874.17|870.17|24
1619555600000|2021-04-27 20:33:20|874.32|870.32|873.96|869.96|874.4|870.4|873.96|869.96|27
1619555610000|2021-04-27 20:33:30|873.97|869.97|874.19|870.19|874.29|870.29|873.84|869.84|35
1619555620000|2021-04-27 20:33:40|874.23|870.23|874.19|870.19|874.33|870.33|874.18|870.18|20
1619555630000|2021-04-27 20:33:50|874.14|870.14|874.26|870.26|874.26|870.26|874.02|870.02|25
1619555640000|2021-04-27 20:34:00|874.31|870.31|874.17|870.17|874.34|870.34|874.17|870.17|24
1619555650000|2021-04-27 20:34:10|874.09|870.09|874.57|870.57|874.57|870.57|874.03|870.03|30
1619555660000|2021-04-27 20:34:20|874.58|870.58|874.72|870.72|874.74|870.74|874.58|870.58|13
1619555670000|2021-04-27 20:34:30|874.71|870.71|874.53|870.53|874.71|870.71|874.51|870.51|22
1619555680000|2021-04-27 20:34:40|874.65|870.65|875.08|871.08|875.11|871.11|874.6|870.6|21
1619555690000|2021-04-27 20:34:50|875.07|871.07|875.03|871.03|875.1|871.1|874.96|870.96|23
1619555700000|2021-04-27 20:35:00|875.02|871.02|875.12|871.12|875.12|871.12|874.99|870.99|17
1619555710000|2021-04-27 20:35:10|875.1|871.1|875.08|871.08|875.22|871.22|875.04|871.04|26
1619555720000|2021-04-27 20:35:20|875.06|871.06|874.69|870.69|875.07|871.07|874.54|870.54|29
1619555730000|2021-04-27 20:35:30|874.68|870.68|874.79|870.79|874.85|870.85|874.68|870.68|19
1619555740000|2021-04-27 20:35:40|874.8|870.8|874.31|870.31|874.8|870.8|874.31|870.31|26
1619555750000|2021-04-27 20:35:50|874.29|870.29|874.34|870.34|874.52|870.52|874.29|870.29|26
1619555760000|2021-04-27 20:36:00|874.35|870.35|874.17|870.17|874.45|870.45|874.17|870.17|28
1619555770000|2021-04-27 20:36:10|874.18|870.18|874.12|870.12|874.23|870.23|874.08|870.08|23
1619555780000|2021-04-27 20:36:20|874.13|870.13|874.47|870.47|874.47|870.47|874.08|870.08|18
1619555790000|2021-04-27 20:36:30|874.56|870.56|874.94|870.94|875.04|871.04|874.44|870.44|27
1619555800000|2021-04-27 20:36:40|874.95|870.95|874.66|870.66|875.05|871.05|874.58|870.58|32
1619555810000|2021-04-27 20:36:50|874.75|870.75|874.91|870.91|875.09|871.09|874.5|870.5|29
1619555820000|2021-04-27 20:37:00|874.88|870.88|874.93|870.93|875.14|871.14|874.88|870.88|22
1619555830000|2021-04-27 20:37:10|874.92|870.92|875.22|871.22|875.22|871.22|874.92|870.92|18
1619555840000|2021-04-27 20:37:20|875.25|871.25|875.3|871.3|875.41|871.41|875.25|871.25|15
1619555850000|2021-04-27 20:37:30|875.29|871.29|875.33|871.33|875.45|871.45|875.29|871.29|25
1619555860000|2021-04-27 20:37:40|875.32|871.32|875.21|871.21|875.38|871.38|875.05|871.05|30
1619555870000|2021-04-27 20:37:50|875.19|871.19|875.43|871.43|875.45|871.45|875.17|871.17|28
1619555880000|2021-04-27 20:38:00|875.4|871.4|875.55|871.55|875.55|871.55|875.33|871.33|29
1619555890000|2021-04-27 20:38:10|875.65|871.65|876.38|872.38|876.4|872.4|875.63|871.63|34
1619555900000|2021-04-27 20:38:20|876.37|872.37|876.7|872.7|876.7|872.7|876.31|872.31|32
1619555910000|2021-04-27 20:38:30|876.74|872.74|877.05|873.05|877.05|873.05|876.57|872.57|23
1619555920000|2021-04-27 20:38:40|877.04|873.04|877.15|873.15|877.15|873.15|876.91|872.91|23
1619555930000|2021-04-27 20:38:50|877.3|873.3|877.44|873.44|877.44|873.44|876.77|872.77|34
1619555940000|2021-04-27 20:39:00|877.51|873.51|877.52|873.52|877.74|873.74|877.51|873.51|31
1619555950000|2021-04-27 20:39:10|877.21|873.21|877.11|873.11|877.49|873.49|876.37|872.37|33
1619555960000|2021-04-27 20:39:20|877.09|873.09|877.18|873.18|877.29|873.29|877.09|873.09|24
1619555970000|2021-04-27 20:39:30|877.21|873.21|877.6|873.6|877.6|873.6|877.21|873.21|27
1619555980000|2021-04-27 20:39:40|877.56|873.56|877.15|873.15|877.57|873.57|876.92|872.92|30
1619555990000|2021-04-27 20:39:50|877.2|873.2|877.35|873.35|877.35|873.35|877.19|873.19|28
1619556000000|2021-04-27 20:40:00|877.37|873.37|877.28|873.28|877.37|873.37|877.23|873.23|20
1619556010000|2021-04-27 20:40:10|877.25|873.25|877.2|873.2|877.28|873.28|877.19|873.19|21
1619556020000|2021-04-27 20:40:20|877.19|873.19|876.94|872.94|877.19|873.19|876.94|872.94|17
1619556030000|2021-04-27 20:40:30|876.99|872.99|876.85|872.85|876.99|872.99|876.84|872.84|16
1619556040000|2021-04-27 20:40:40|876.84|872.84|876.9|872.9|876.92|872.92|876.84|872.84|9
1619556050000|2021-04-27 20:40:50|876.92|872.92|876.94|872.94|876.96|872.96|876.92|872.92|13
1619556060000|2021-04-27 20:41:00|876.96|872.96|876.93|872.93|876.96|872.96|876.89|872.89|23
1619556070000|2021-04-27 20:41:10|876.89|872.89|876.71|872.71|876.96|872.96|876.67|872.67|22
1619556080000|2021-04-27 20:41:20|876.78|872.78|876.56|872.56|876.8|872.8|876.54|872.54|19
1619556090000|2021-04-27 20:41:30|876.61|872.61|876.4|872.4|876.63|872.63|876.4|872.4|18
1619556100000|2021-04-27 20:41:40|876.27|872.27|875.62|871.62|876.27|872.27|875.61|871.61|27
1619556110000|2021-04-27 20:41:50|875.59|871.59|875.34|871.34|875.62|871.62|875.33|871.33|20
1619556120000|2021-04-27 20:42:00|875.33|871.33|875|871|875.38|871.38|875|871|27
1619556130000|2021-04-27 20:42:10|874.88|870.88|875.15|871.15|875.15|871.15|874.88|870.88|29
1619556140000|2021-04-27 20:42:20|875.14|871.14|874.91|870.91|875.26|871.26|874.91|870.91|26
1619556150000|2021-04-27 20:42:30|874.84|870.84|874.77|870.77|874.93|870.93|874.71|870.71|31
1619556160000|2021-04-27 20:42:40|874.75|870.75|875.18|871.18|875.31|871.31|874.74|870.74|23
1619556170000|2021-04-27 20:42:50|875.19|871.19|875.2|871.2|875.21|871.21|875.18|871.18|12
1619556180000|2021-04-27 20:43:00|875.16|871.16|874.94|870.94|875.2|871.2|874.94|870.94|25
1619556190000|2021-04-27 20:43:10|874.95|870.95|874.81|870.81|875.01|871.01|874.8|870.8|20
1619556200000|2021-04-27 20:43:20|874.82|870.82|874.88|870.88|874.92|870.92|874.82|870.82|19
1619556210000|2021-04-27 20:43:30|874.89|870.89|875.48|871.48|875.52|871.52|874.88|870.88|29
1619556220000|2021-04-27 20:43:40|875.55|871.55|875.45|871.45|875.61|871.61|875.18|871.18|24
1619556230000|2021-04-27 20:43:50|875.47|871.47|875.75|871.75|875.96|871.96|875.4|871.4|29
1619556240000|2021-04-27 20:44:00|875.38|871.38|875.34|871.34|875.59|871.59|875.32|871.32|31
1619556250000|2021-04-27 20:44:10|875.39|871.39|875.84|871.84|875.86|871.86|875.34|871.34|30
1619556260000|2021-04-27 20:44:20|875.82|871.82|876.15|872.15|876.2|872.2|875.82|871.82|22
1619556270000|2021-04-27 20:44:30|876.14|872.14|876.16|872.16|876.19|872.19|875.97|871.97|29
1619556280000|2021-04-27 20:44:40|876.18|872.18|876.08|872.08|876.18|872.18|875.95|871.95|25
1619556290000|2021-04-27 20:44:50|876.07|872.07|876.09|872.09|876.09|872.09|875.94|871.94|26
1619556300000|2021-04-27 20:45:00|876.08|872.08|875.62|871.62|876.09|872.09|875.53|871.53|31
1619556310000|2021-04-27 20:45:10|875.63|871.63|876.03|872.03|876.07|872.07|875.63|871.63|27
1619556320000|2021-04-27 20:45:20|876.05|872.05|876.11|872.11|876.14|872.14|875.9|871.9|29
1619556330000|2021-04-27 20:45:30|876.08|872.08|876.1|872.1|876.15|872.15|876.04|872.04|18
1619556340000|2021-04-27 20:45:40|876.16|872.16|876.88|872.88|876.91|872.91|876.16|872.16|26
1619556350000|2021-04-27 20:45:50|876.87|872.87|877.45|873.45|877.47|873.47|876.85|872.85|28
1619556360000|2021-04-27 20:46:00|877.39|873.39|876.97|872.97|877.4|873.4|876.97|872.97|32
1619556370000|2021-04-27 20:46:10|876.98|872.98|876.74|872.74|877|873|876.46|872.46|25
1619556380000|2021-04-27 20:46:20|876.72|872.72|876.56|872.56|876.72|872.72|876.23|872.23|33
1619556390000|2021-04-27 20:46:30|876.52|872.52|876.67|872.67|876.7|872.7|876.44|872.44|28
1619556400000|2021-04-27 20:46:40|876.68|872.68|876.49|872.49|876.69|872.69|876.38|872.38|27
1619556410000|2021-04-27 20:46:50|876.67|872.67|876.41|872.41|876.68|872.68|876.41|872.41|19
1619556420000|2021-04-27 20:47:00|876.39|872.39|876.3|872.3|876.41|872.41|876.21|872.21|27
1619556430000|2021-04-27 20:47:10|876.32|872.32|876.56|872.56|876.6|872.6|876.32|872.32|12
1619556440000|2021-04-27 20:47:20|876.57|872.57|876.55|872.55|876.6|872.6|876.52|872.52|22
1619556450000|2021-04-27 20:47:30|876.54|872.54|876.17|872.17|876.55|872.55|876.05|872.05|33
1619556460000|2021-04-27 20:47:40|876.22|872.22|876.09|872.09|876.22|872.22|876.09|872.09|24
1619556470000|2021-04-27 20:47:50|876.11|872.11|875.9|871.9|876.19|872.19|875.73|871.73|21
1619556480000|2021-04-27 20:48:00|875.93|871.93|875.13|871.13|875.93|871.93|875.13|871.13|25
1619556490000|2021-04-27 20:48:10|875.11|871.11|875.05|871.05|875.11|871.11|875|871|6
1619556500000|2021-04-27 20:48:20|875.04|871.04|874.87|870.87|875.29|871.29|874.85|870.85|26
1619556510000|2021-04-27 20:48:30|874.89|870.89|874.8|870.8|874.94|870.94|874.76|870.76|28
1619556520000|2021-04-27 20:48:40|874.83|870.83|874.77|870.77|874.89|870.89|874.72|870.72|21
1619556530000|2021-04-27 20:48:50|874.78|870.78|875.26|871.26|875.3|871.3|874.76|870.76|27
1619556540000|2021-04-27 20:49:00|875.28|871.28|874.73|870.73|875.34|871.34|874.73|870.73|33
1619556550000|2021-04-27 20:49:10|874.66|870.66|874.7|870.7|874.72|870.72|874.65|870.65|22
1619556560000|2021-04-27 20:49:20|874.76|870.76|874.84|870.84|874.84|870.84|874.65|870.65|16
1619556570000|2021-04-27 20:49:30|875.11|871.11|875.15|871.15|875.28|871.28|875.09|871.09|32
1619556580000|2021-04-27 20:49:40|875.08|871.08|875.1|871.1|875.29|871.29|875.05|871.05|28
1619556590000|2021-04-27 20:49:50|875.07|871.07|875.25|871.25|875.25|871.25|874.98|870.98|23
1619556600000|2021-04-27 20:50:00|875.22|871.22|874.73|870.73|875.28|871.28|874.67|870.67|33
1619556610000|2021-04-27 20:50:10|874.75|870.75|874.33|870.33|874.75|870.75|874.31|870.31|30
1619556620000|2021-04-27 20:50:20|874.4|870.4|874.91|870.91|874.91|870.91|874.4|870.4|21
1619556630000|2021-04-27 20:50:30|874.94|870.94|874.78|870.78|875.05|871.05|874.74|870.74|27
1619556640000|2021-04-27 20:50:40|874.77|870.77|874.93|870.93|874.93|870.93|874.61|870.61|21
1619556650000|2021-04-27 20:50:50|874.86|870.86|875.05|871.05|875.07|871.07|874.82|870.82|17
1619556660000|2021-04-27 20:51:00|875.06|871.06|875.39|871.39|875.41|871.41|875.05|871.05|20
1619556670000|2021-04-27 20:51:10|875.41|871.41|875.06|871.06|875.44|871.44|875.06|871.06|23
1619556680000|2021-04-27 20:51:20|875.07|871.07|874.88|870.88|875.07|871.07|874.59|870.59|32
1619556690000|2021-04-27 20:51:30|874.9|870.9|875.28|871.28|875.28|871.28|874.89|870.89|27
1619556700000|2021-04-27 20:51:40|875.29|871.29|875.79|871.79|875.83|871.83|875.29|871.29|24
1619556710000|2021-04-27 20:51:50|875.83|871.83|875.98|871.98|876.01|872.01|875.83|871.83|13
1619556720000|2021-04-27 20:52:00|876.04|872.04|875.86|871.86|876.06|872.06|875.84|871.84|20
1619556730000|2021-04-27 20:52:10|875.85|871.85|876.28|872.28|876.32|872.32|875.85|871.85|24
1619556740000|2021-04-27 20:52:20|876.29|872.29|876.3|872.3|876.34|872.34|876.29|872.29|10
1619556750000|2021-04-27 20:52:30|876.31|872.31|876.33|872.33|876.33|872.33|876.3|872.3|8
1619556760000|2021-04-27 20:52:40|876.34|872.34|876.31|872.31|876.34|872.34|876.25|872.25|14
1619556770000|2021-04-27 20:52:50|876.3|872.3|876.61|872.61|876.66|872.66|876.3|872.3|17
1619556780000|2021-04-27 20:53:00|876.45|872.45|876.93|872.93|876.96|872.96|876.45|872.45|19
1619556790000|2021-04-27 20:53:10|876.89|872.89|876.86|872.86|876.92|872.92|876.83|872.83|23
1619556800000|2021-04-27 20:53:20|876.85|872.85|876.33|872.33|876.85|872.85|876.24|872.24|18
1619556810000|2021-04-27 20:53:30|876.34|872.34|876.27|872.27|876.37|872.37|876.17|872.17|31
1619556820000|2021-04-27 20:53:40|876.26|872.26|876.68|872.68|876.69|872.69|876.26|872.26|28
1619556830000|2021-04-27 20:53:50|876.72|872.72|877.14|873.14|877.46|873.46|876.72|872.72|28
1619556840000|2021-04-27 20:54:00|877.07|873.07|877.22|873.22|877.23|873.23|876.93|872.93|25
1619556850000|2021-04-27 20:54:10|876.96|872.96|876.93|872.93|877.04|873.04|876.89|872.89|29
1619556860000|2021-04-27 20:54:20|876.91|872.91|876.97|872.97|877.06|873.06|876.9|872.9|23
1619556870000|2021-04-27 20:54:30|876.98|872.98|876.47|872.47|876.99|872.99|876.31|872.31|30
1619556880000|2021-04-27 20:54:40|876.45|872.45|876.46|872.46|876.65|872.65|876.24|872.24|30
1619556890000|2021-04-27 20:54:50|876.42|872.42|875.9|871.9|876.46|872.46|875.82|871.82|30
1619556900000|2021-04-27 20:55:00|875.89|871.89|875.8|871.8|875.89|871.89|875.72|871.72|20
1619556910000|2021-04-27 20:55:10|875.79|871.79|876.69|872.69|876.7|872.7|875.79|871.79|27
1619556920000|2021-04-27 20:55:20|876.65|872.65|876.19|872.19|876.65|872.65|876.16|872.16|30
1619556930000|2021-04-27 20:55:30|876.2|872.2|876.58|872.58|876.59|872.59|876.11|872.11|18
1619556940000|2021-04-27 20:55:40|876.67|872.67|876.98|872.98|877|873|876.67|872.67|26
1619556950000|2021-04-27 20:55:50|876.97|872.97|876.92|872.92|876.99|872.99|876.72|872.72|26
1619556960000|2021-04-27 20:56:00|876.84|872.84|876.9|872.9|876.93|872.93|876.83|872.83|16
1619556970000|2021-04-27 20:56:10|876.85|872.85|877.08|873.08|877.08|873.08|876.83|872.83|18
1619556980000|2021-04-27 20:56:20|877.06|873.06|878.05|874.05|878.05|874.05|877.06|873.06|34
1619556990000|2021-04-27 20:56:30|878.06|874.06|878.1|874.1|878.36|874.36|878.03|874.03|34
1619557000000|2021-04-27 20:56:40|878.11|874.11|877.76|873.76|878.22|874.22|877.65|873.65|22
1619557010000|2021-04-27 20:56:50|877.77|873.77|877.96|873.96|877.96|873.96|877.75|873.75|27
1619557020000|2021-04-27 20:57:00|877.97|873.97|878.09|874.09|878.23|874.23|877.97|873.97|31
1619557030000|2021-04-27 20:57:10|877.96|873.96|877.6|873.6|877.96|873.96|877.49|873.49|28
1619557040000|2021-04-27 20:57:20|877.56|873.56|877.68|873.68|877.73|873.73|877.55|873.55|27
1619557050000|2021-04-27 20:57:30|877.66|873.66|876.91|872.91|877.66|873.66|876.77|872.77|25
1619557060000|2021-04-27 20:57:40|876.9|872.9|876.9|872.9|876.91|872.91|876.88|872.88|17
1619557070000|2021-04-27 20:57:50|876.91|872.91|876.69|872.69|876.91|872.91|876.66|872.66|20
1619557080000|2021-04-27 20:58:00|876.7|872.7|876.75|872.75|877.16|873.16|876.65|872.65|31
1619557090000|2021-04-27 20:58:10|876.76|872.76|876.51|872.51|876.76|872.76|876.46|872.46|24
1619557100000|2021-04-27 20:58:20|876.59|872.59|876.62|872.62|876.89|872.89|876.59|872.59|27
1619557110000|2021-04-27 20:58:30|876.61|872.61|876.74|872.74|876.78|872.78|876.61|872.61|26
1619557120000|2021-04-27 20:58:40|876.72|872.72|877.09|873.09|877.18|873.18|876.69|872.69|29
1619557130000|2021-04-27 20:58:50|877.1|873.1|877.5|873.5|877.58|873.58|877.01|873.01|25
1619557140000|2021-04-27 20:59:00|877.36|873.36|877.61|873.61|878.58|874.58|876.82|872.82|33
1619557150000|2021-04-27 20:59:10|877.81|873.81|880.13|876.13|880.13|876.13|876.82|872.82|34
1619557160000|2021-04-27 20:59:20|880.1|876.1|879.39|875.39|880.27|876.27|879.04|875.04|37
1619557170000|2021-04-27 20:59:30|879.46|875.46|879.74|875.74|879.77|875.77|879.15|875.15|31
1619557180000|2021-04-27 20:59:40|879.75|875.75|878.83|874.83|879.75|875.75|878.83|874.83|26
1619557190000|2021-04-27 20:59:50|878.96|874.96|878.58|874.58|878.96|874.96|878.53|874.53|35
1619557200000|2021-04-27 21:00:00|878.57|874.57|878.45|874.45|878.65|874.65|878.44|874.44|27
1619557210000|2021-04-27 21:00:10|878.48|874.48|878.43|874.43|878.52|874.52|877.95|873.95|37
1619557220000|2021-04-27 21:00:20|878.36|874.36|877.55|873.55|878.5|874.5|877.34|873.34|36
1619557230000|2021-04-27 21:00:30|877.54|873.54|877.01|873.01|877.54|873.54|877.01|873.01|32
1619557240000|2021-04-27 21:00:40|877.03|873.03|877.02|873.02|877.11|873.11|876.75|872.75|24
1619557250000|2021-04-27 21:00:50|877.01|873.01|877.22|873.22|877.22|873.22|877|873|16
1619557260000|2021-04-27 21:01:00|877.33|873.33|877.23|873.23|877.57|873.57|877.23|873.23|22
1619557270000|2021-04-27 21:01:10|877.18|873.18|876.46|872.46|877.18|873.18|876.46|872.46|29
1619557280000|2021-04-27 21:01:20|876.45|872.45|876.45|872.45|876.45|872.45|876.07|872.07|31
1619557290000|2021-04-27 21:01:30|876.42|872.42|876.3|872.3|876.45|872.45|876.3|872.3|23
1619557300000|2021-04-27 21:01:40|876.29|872.29|876.56|872.56|876.68|872.68|876.29|872.29|22
1619557310000|2021-04-27 21:01:50|876.61|872.61|876.45|872.45|876.61|872.61|876.4|872.4|27
1619557320000|2021-04-27 21:02:00|876.47|872.47|876.48|872.48|876.54|872.54|876.46|872.46|18
1619557330000|2021-04-27 21:02:10|876.5|872.5|876.47|872.47|876.5|872.5|876.43|872.43|27
1619557340000|2021-04-27 21:02:20|876.46|872.46|876.44|872.44|876.52|872.52|876.44|872.44|17
1619557350000|2021-04-27 21:02:30|876.46|872.46|876.67|872.67|876.7|872.7|876.46|872.46|17
1619557360000|2021-04-27 21:02:40|876.66|872.66|876.68|872.68|876.7|872.7|876.64|872.64|6
1619557370000|2021-04-27 21:02:50|876.59|872.59|876.29|872.29|876.59|872.59|876.23|872.23|21
1619557380000|2021-04-27 21:03:00|876.26|872.26|876.29|872.29|876.3|872.3|876.24|872.24|18
1619557390000|2021-04-27 21:03:10|876.3|872.3|876.24|872.24|876.3|872.3|876.22|872.22|22
1619557400000|2021-04-27 21:03:20|876.23|872.23|876.35|872.35|876.36|872.36|876.2|872.2|27
1619557410000|2021-04-27 21:03:30|876.32|872.32|876.48|872.48|876.51|872.51|876.32|872.32|13
1619557420000|2021-04-27 21:03:40|876.49|872.49|876.82|872.82|876.84|872.84|876.49|872.49|10
1619557430000|2021-04-27 21:03:50|876.9|872.9|876.97|872.97|877.06|873.06|876.81|872.81|21
1619557440000|2021-04-27 21:04:00|876.96|872.96|876.9|872.9|877.03|873.03|876.86|872.86|23
1619557450000|2021-04-27 21:04:10|876.89|872.89|876.53|872.53|876.9|872.9|876.53|872.53|26
1619557460000|2021-04-27 21:04:20|876.48|872.48|876.52|872.52|876.55|872.55|876.37|872.37|22
1619557470000|2021-04-27 21:04:30|876.53|872.53|876.64|872.64|876.64|872.64|876.47|872.47|26
1619557480000|2021-04-27 21:04:40|876.68|872.68|876.71|872.71|876.73|872.73|876.68|872.68|10
1619557490000|2021-04-27 21:04:50|876.73|872.73|876.71|872.71|876.79|872.79|876.71|872.71|16
1619557500000|2021-04-27 21:05:00|876.72|872.72|876.26|872.26|876.74|872.74|876.21|872.21|25
1619557510000|2021-04-27 21:05:10|876.18|872.18|875.68|871.68|876.19|872.19|875.68|871.68|28
1619557520000|2021-04-27 21:05:20|875.74|871.74|875.69|871.69|875.76|871.76|875.65|871.65|15
1619557530000|2021-04-27 21:05:30|875.68|871.68|875.78|871.78|875.86|871.86|875.41|871.41|21
1619557540000|2021-04-27 21:05:40|875.83|871.83|876.43|872.43|876.49|872.49|875.82|871.82|29
1619557550000|2021-04-27 21:05:50|876.41|872.41|876.35|872.35|876.52|872.52|876.35|872.35|12
1619557560000|2021-04-27 21:06:00|876.32|872.32|876.27|872.27|876.4|872.4|876.26|872.26|21
1619557570000|2021-04-27 21:06:10|876.26|872.26|876.2|872.2|876.34|872.34|876.2|872.2|21
1619557580000|2021-04-27 21:06:20|876.21|872.21|875.79|871.79|876.3|872.3|875.79|871.79|30
1619557590000|2021-04-27 21:06:30|875.81|871.81|875.36|871.36|875.85|871.85|875.28|871.28|28
1619557600000|2021-04-27 21:06:40|875.39|871.39|875.27|871.27|875.82|871.82|875.27|871.27|27
1619557610000|2021-04-27 21:06:50|875.26|871.26|875.28|871.28|875.45|871.45|875.23|871.23|23
1619557620000|2021-04-27 21:07:00|875.32|871.32|875.42|871.42|875.89|871.89|875.32|871.32|29
1619557630000|2021-04-27 21:07:10|875.4|871.4|875.6|871.6|875.68|871.68|875.4|871.4|28
1619557640000|2021-04-27 21:07:20|875.52|871.52|876.01|872.01|876.01|872.01|875.52|871.52|30
1619557650000|2021-04-27 21:07:30|875.97|871.97|876.04|872.04|876.19|872.19|875.97|871.97|24
1619557660000|2021-04-27 21:07:40|876.03|872.03|876.05|872.05|876.13|872.13|875.99|871.99|22
1619557670000|2021-04-27 21:07:50|876.04|872.04|876.25|872.25|876.25|872.25|876.03|872.03|17
1619557680000|2021-04-27 21:08:00|876.27|872.27|876.45|872.45|876.45|872.45|876.03|872.03|18
1619557690000|2021-04-27 21:08:10|876.36|872.36|876.51|872.51|876.84|872.84|876.07|872.07|29
1619557700000|2021-04-27 21:08:20|876.72|872.72|878.5|874.5|878.54|874.54|876.55|872.55|23
1619557710000|2021-04-27 21:08:30|878.43|874.43|878.26|874.26|878.46|874.46|877.68|873.68|22
1619557720000|2021-04-27 21:08:40|878.32|874.32|878.64|874.64|878.67|874.67|878.28|874.28|27
1619557730000|2021-04-27 21:08:50|878.61|874.61|878.71|874.71|878.76|874.76|878.58|874.58|29
1619557740000|2021-04-27 21:09:00|878.7|874.7|879.39|875.39|879.39|875.39|878.67|874.67|26
1619557750000|2021-04-27 21:09:10|879.37|875.37|879.29|875.29|879.47|875.47|879.1|875.1|30
1619557760000|2021-04-27 21:09:20|879.28|875.28|878.88|874.88|879.44|875.44|878.88|874.88|36
1619557770000|2021-04-27 21:09:30|878.96|874.96|878.87|874.87|879.12|875.12|878.85|874.85|28
1619557780000|2021-04-27 21:09:40|878.88|874.88|879.48|875.48|879.56|875.56|878.87|874.87|35
1619557790000|2021-04-27 21:09:50|879.5|875.5|878.73|874.73|879.5|875.5|878.71|874.71|34
1619557800000|2021-04-27 21:10:00|878.76|874.76|878.74|874.74|878.89|874.89|878.64|874.64|27
1619557810000|2021-04-27 21:10:10|878.78|874.78|879.44|875.44|879.44|875.44|878.76|874.76|28
1619557820000|2021-04-27 21:10:20|879.43|875.43|879.89|875.89|880.23|876.23|879.43|875.43|29
1619557830000|2021-04-27 21:10:30|880.11|876.11|879.62|875.62|880.11|876.11|879.59|875.59|18
1619557840000|2021-04-27 21:10:40|879.65|875.65|879.56|875.56|879.65|875.65|879.49|875.49|21
1619557850000|2021-04-27 21:10:50|879.58|875.58|879.46|875.46|879.58|875.58|879.45|875.45|15
1619557860000|2021-04-27 21:11:00|879.47|875.47|879.44|875.44|879.47|875.47|879.44|875.44|19
1619557870000|2021-04-27 21:11:10|879.45|875.45|879.53|875.53|879.53|875.53|879.33|875.33|14
1619557880000|2021-04-27 21:11:20|879.52|875.52|879.59|875.59|879.62|875.62|879.52|875.52|26
1619557890000|2021-04-27 21:11:30|879.56|875.56|879.56|875.56|879.59|875.59|879.47|875.47|22
1619557900000|2021-04-27 21:11:40|879.46|875.46|878.93|874.93|879.46|875.46|878.9|874.9|22
1619557910000|2021-04-27 21:11:50|878.9|874.9|878.92|874.92|878.98|874.98|878.84|874.84|19
1619557920000|2021-04-27 21:12:00|878.98|874.98|878.87|874.87|879|875|878.82|874.82|18
1619557930000|2021-04-27 21:12:10|878.88|874.88|878.83|874.83|878.89|874.89|878.83|874.83|25
1619557940000|2021-04-27 21:12:20|878.84|874.84|878.9|874.9|878.9|874.9|878.79|874.79|27
1619557950000|2021-04-27 21:12:30|878.99|874.99|879.01|875.01|879.06|875.06|878.92|874.92|26
1619557960000|2021-04-27 21:12:40|879.05|875.05|878.82|874.82|879.05|875.05|878.77|874.77|23
1619557970000|2021-04-27 21:12:50|878.83|874.83|878.83|874.83|878.86|874.86|878.78|874.78|15
1619557980000|2021-04-27 21:13:00|878.79|874.79|878.8|874.8|878.89|874.89|878.75|874.75|7
1619557990000|2021-04-27 21:13:10|878.81|874.81|878.06|874.06|878.81|874.81|878.06|874.06|31
1619558000000|2021-04-27 21:13:20|878.14|874.14|877.62|873.62|878.14|874.14|877.51|873.51|27
1619558010000|2021-04-27 21:13:30|877.63|873.63|877.52|873.52|877.66|873.66|877.32|873.32|26
1619558020000|2021-04-27 21:13:40|877.57|873.57|877.36|873.36|877.89|873.89|877.32|873.32|30
1619558030000|2021-04-27 21:13:50|877.37|873.37|877.48|873.48|877.48|873.48|877.2|873.2|25
1619558040000|2021-04-27 21:14:00|877.49|873.49|877.51|873.51|877.53|873.53|877.4|873.4|29
1619558050000|2021-04-27 21:14:10|877.49|873.49|878.06|874.06|878.13|874.13|877.49|873.49|27
1619558060000|2021-04-27 21:14:20|878.07|874.07|877.72|873.72|878.09|874.09|877.72|873.72|28
1619558070000|2021-04-27 21:14:30|877.7|873.7|877.93|873.93|877.93|873.93|877.69|873.69|20
1619558080000|2021-04-27 21:14:40|877.92|873.92|877.9|873.9|878.03|874.03|877.86|873.86|21
1619558090000|2021-04-27 21:14:50|877.91|873.91|877.84|873.84|878|874|877.83|873.83|18
1619558100000|2021-04-27 21:15:00|877.86|873.86|877.78|873.78|878.04|874.04|877.78|873.78|30
1619558110000|2021-04-27 21:15:10|877.81|873.81|877.71|873.71|877.82|873.82|877.56|873.56|15
1619558120000|2021-04-27 21:15:20|877.65|873.65|877.74|873.74|877.77|873.77|877.62|873.62|28
1619558130000|2021-04-27 21:15:30|877.72|873.72|877.66|873.66|877.74|873.74|877.66|873.66|28
1619558140000|2021-04-27 21:15:40|877.69|873.69|877.65|873.65|877.72|873.72|877.65|873.65|13
1619558150000|2021-04-27 21:15:50|877.66|873.66|877.64|873.64|877.66|873.66|877.62|873.62|9
1619558160000|2021-04-27 21:16:00|877.62|873.62|877.51|873.51|877.65|873.65|877.48|873.48|21
1619558170000|2021-04-27 21:16:10|877.5|873.5|877.54|873.54|877.54|873.54|877.49|873.49|6
1619558180000|2021-04-27 21:16:20|877.48|873.48|877.32|873.32|877.48|873.48|877.25|873.25|20
1619558190000|2021-04-27 21:16:30|877.26|873.26|877.01|873.01|877.32|873.32|876.99|872.99|32
1619558200000|2021-04-27 21:16:40|876.99|872.99|877.04|873.04|877.07|873.07|876.99|872.99|21
1619558210000|2021-04-27 21:16:50|877.05|873.05|877.35|873.35|877.36|873.36|877.04|873.04|21
1619558220000|2021-04-27 21:17:00|877.37|873.37|877.29|873.29|877.42|873.42|877.25|873.25|20
1619558230000|2021-04-27 21:17:10|877.25|873.25|877.62|873.62|877.62|873.62|877.25|873.25|21
1619558240000|2021-04-27 21:17:20|877.63|873.63|877.72|873.72|877.72|873.72|877.58|873.58|16
1619558250000|2021-04-27 21:17:30|877.71|873.71|877.88|873.88|877.88|873.88|877.71|873.71|10
1619558260000|2021-04-27 21:17:40|877.87|873.87|878.04|874.04|878.04|874.04|877.86|873.86|4
1619558270000|2021-04-27 21:17:50|877.96|873.96|878.29|874.29|878.37|874.37|877.96|873.96|22
1619558280000|2021-04-27 21:18:00|878.19|874.19|878.27|874.27|878.28|874.28|878.06|874.06|19
1619558290000|2021-04-27 21:18:10|878.28|874.28|879.3|875.3|879.3|875.3|878.17|874.17|26
1619558300000|2021-04-27 21:18:20|879.31|875.31|879.58|875.58|879.59|875.59|879.31|875.31|17
1619558310000|2021-04-27 21:18:30|879.68|875.68|879.72|875.72|879.72|875.72|879.55|875.55|8
1619558320000|2021-04-27 21:18:40|879.63|875.63|879.41|875.41|879.63|875.63|879.4|875.4|12
1619558330000|2021-04-27 21:18:50|879.45|875.45|879.41|875.41|879.45|875.45|879.31|875.31|14
1619558340000|2021-04-27 21:19:00|879.39|875.39|879.33|875.33|879.39|875.39|879.33|875.33|17
1619558350000|2021-04-27 21:19:10|879.34|875.34|879.39|875.39|879.41|875.41|879.33|875.33|26
1619558360000|2021-04-27 21:19:20|879.41|875.41|879.53|875.53|879.54|875.54|879.39|875.39|18
1619558370000|2021-04-27 21:19:30|879.52|875.52|879.78|875.78|879.78|875.78|879.52|875.52|11
1619558380000|2021-04-27 21:19:40|879.8|875.8|880.14|876.14|880.21|876.21|879.75|875.75|17
1619558390000|2021-04-27 21:19:50|880.13|876.13|880.21|876.21|880.21|876.21|880.13|876.13|11
1619558400000|2021-04-27 21:20:00|880.12|876.12|880.17|876.17|880.22|876.22|880.1|876.1|25
1619558410000|2021-04-27 21:20:10|880.11|876.11|880.11|876.11|880.15|876.15|880.05|876.05|17
1619558420000|2021-04-27 21:20:20|880.1|876.1|879.99|875.99|880.1|876.1|879.96|875.96|20
1619558430000|2021-04-27 21:20:30|879.98|875.98|879.6|875.6|879.98|875.98|879.55|875.55|27
1619558440000|2021-04-27 21:20:40|879.61|875.61|879.12|875.12|879.61|875.61|879.1|875.1|25
1619558450000|2021-04-27 21:20:50|879.11|875.11|879.29|875.29|879.31|875.31|879.06|875.06|23
1619558460000|2021-04-27 21:21:00|879.28|875.28|879.77|875.77|879.77|875.77|879.28|875.28|22
1619558470000|2021-04-27 21:21:10|879.76|875.76|880.03|876.03|880.09|876.09|879.76|875.76|15
1619558480000|2021-04-27 21:21:20|879.98|875.98|880.12|876.12|880.12|876.12|879.98|875.98|7
1619558490000|2021-04-27 21:21:30|880.18|876.18|880.35|876.35|880.37|876.37|880.12|876.12|6
1619558500000|2021-04-27 21:21:40|880.3|876.3|880.38|876.38|880.38|876.38|880.3|876.3|2
1619558510000|2021-04-27 21:21:50|880.37|876.37|880.4|876.4|880.41|876.41|880.37|876.37|5
1619558520000|2021-04-27 21:22:00|880.42|876.42|880.55|876.55|880.6|876.6|880.41|876.41|12
1619558530000|2021-04-27 21:22:10|880.56|876.56|880.74|876.74|881.17|877.17|880.52|876.52|13
1619558540000|2021-04-27 21:22:20|880.66|876.66|880.82|876.82|880.82|876.82|880.65|876.65|13
1619558550000|2021-04-27 21:22:30|880.71|876.71|880.92|876.92|880.92|876.92|880.71|876.71|9
1619558560000|2021-04-27 21:22:40|880.7|876.7|880.72|876.72|880.81|876.81|880.62|876.62|13
1619558570000|2021-04-27 21:22:50|880.7|876.7|880.69|876.69|880.7|876.7|880.66|876.66|4
1619558580000|2021-04-27 21:23:00|880.67|876.67|880.65|876.65|880.67|876.67|880.64|876.64|3
1619558590000|2021-04-27 21:23:10|880.67|876.67|880.8|876.8|880.8|876.8|880.66|876.66|5
1619558600000|2021-04-27 21:23:20|880.84|876.84|880.94|876.94|880.94|876.94|880.84|876.84|5
1619558610000|2021-04-27 21:23:30|880.9|876.9|880.89|876.89|880.95|876.95|880.81|876.81|8
1619558620000|2021-04-27 21:23:40|880.54|876.54|880.89|876.89|880.89|876.89|880.54|876.54|12
1619558630000|2021-04-27 21:23:50|880.88|876.88|880.99|876.99|881|877|880.83|876.83|6
1619558640000|2021-04-27 21:24:00|880.93|876.93|880.93|876.93|880.93|876.93|880.93|876.93|1
1619558650000|2021-04-27 21:24:10|880.94|876.94|880.66|876.66|880.94|876.94|880.59|876.59|11
1619558660000|2021-04-27 21:24:20|880.54|876.54|880.44|876.44|880.54|876.54|880.43|876.43|3
1619558670000|2021-04-27 21:24:30|880.55|876.55|880.9|876.9|880.9|876.9|880.39|876.39|15
1619558680000|2021-04-27 21:24:40|880.88|876.88|881.22|877.22|881.23|877.23|880.88|876.88|13
1619558690000|2021-04-27 21:24:50|881.21|877.21|881|877|881.22|877.22|881|877|5
1619558700000|2021-04-27 21:25:00|881.01|877.01|880.5|876.5|881.01|877.01|880.5|876.5|8
1619558710000|2021-04-27 21:25:10|880.46|876.46|880.14|876.14|880.46|876.46|880.13|876.13|9
1619558720000|2021-04-27 21:25:20|880.17|876.17|880.13|876.13|880.2|876.2|880.07|876.07|4
1619558730000|2021-04-27 21:25:30|880.15|876.15|880.27|876.27|880.27|876.27|880.13|876.13|9
1619558740000|2021-04-27 21:25:40|880.25|876.25|880.25|876.25|880.25|876.25|880.25|876.25|1
1619558750000|2021-04-27 21:25:50|880.23|876.23|880.23|876.23|880.25|876.25|880.22|876.22|5
1619558760000|2021-04-27 21:26:00|880.08|876.08|880.08|876.08|880.13|876.13|880.05|876.05|6
1619558770000|2021-04-27 21:26:10|879.8|875.8|879.84|875.84|879.84|875.84|879.8|875.8|3
1619558780000|2021-04-27 21:26:20|879.88|875.88|879.98|875.98|879.98|875.98|879.88|875.88|8
1619558790000|2021-04-27 21:26:30|879.99|875.99|880.02|876.02|880.02|876.02|879.99|875.99|6
1619558810000|2021-04-27 21:26:50|879.96|875.96|879.99|875.99|880|876|879.93|875.93|12
1619558820000|2021-04-27 21:27:00|879.97|875.97|879.99|875.99|880.08|876.08|879.71|875.71|30
1619558830000|2021-04-27 21:27:10|879.91|875.91|879.94|875.94|879.95|875.95|879.9|875.9|12
1619558840000|2021-04-27 21:27:20|879.93|875.93|879.99|875.99|880|876|879.91|875.91|13
1619558850000|2021-04-27 21:27:30|880|876|879.98|875.98|880.01|876.01|879.97|875.97|13
1619558860000|2021-04-27 21:27:40|880|876|880.02|876.02|880.03|876.03|879.98|875.98|7
1619558870000|2021-04-27 21:27:50|880.01|876.01|880.23|876.23|880.24|876.24|880|876|17
1619558880000|2021-04-27 21:28:00|880.33|876.33|880.47|876.47|880.47|876.47|880.33|876.33|5
1619558890000|2021-04-27 21:28:10|880.44|876.44|880.5|876.5|880.5|876.5|880.44|876.44|3
1619558900000|2021-04-27 21:28:20|880.49|876.49|880.39|876.39|880.5|876.5|880.39|876.39|15
1619558910000|2021-04-27 21:28:30|880.41|876.41|880.21|876.21|880.45|876.45|879.84|875.84|16
1619558920000|2021-04-27 21:28:40|880.11|876.11|879.88|875.88|880.14|876.14|879.85|875.85|17
1619558930000|2021-04-27 21:28:50|879.89|875.89|879.88|875.88|879.91|875.91|879.77|875.77|20
1619558940000|2021-04-27 21:29:00|879.89|875.89|879.88|875.88|879.92|875.92|879.88|875.88|10
1619558950000|2021-04-27 21:29:10|879.92|875.92|880.01|876.01|880.08|876.08|879.92|875.92|13
1619558960000|2021-04-27 21:29:20|880.03|876.03|879.81|875.81|880.05|876.05|879.77|875.77|23
1619558970000|2021-04-27 21:29:30|879.85|875.85|879.89|875.89|879.92|875.92|879.85|875.85|23
1619558980000|2021-04-27 21:29:40|879.9|875.9|879.95|875.95|879.95|875.95|879.9|875.9|7
1619558990000|2021-04-27 21:29:50|879.94|875.94|880.03|876.03|880.04|876.04|879.89|875.89|18
1619559000000|2021-04-27 21:30:00|880.02|876.02|879.98|875.98|880.07|876.07|879.97|875.97|10
1619559010000|2021-04-27 21:30:10|880.01|876.01|879.86|875.86|880.01|876.01|879.85|875.85|13
1619559020000|2021-04-27 21:30:20|879.85|875.85|879.79|875.79|879.86|875.86|879.79|875.79|6
1619559030000|2021-04-27 21:30:30|879.81|875.81|879.81|875.81|879.86|875.86|879.81|875.81|6
1619559040000|2021-04-27 21:30:40|879.79|875.79|879.81|875.81|879.82|875.82|879.79|875.79|4
1619559050000|2021-04-27 21:30:50|879.8|875.8|879.81|875.81|879.82|875.82|879.8|875.8|5
1619559060000|2021-04-27 21:31:00|879.8|875.8|879.79|875.79|879.8|875.8|879.79|875.79|2
1619559070000|2021-04-27 21:31:10|879.77|875.77|879.75|875.75|879.77|875.77|879.73|875.73|8
1619559080000|2021-04-27 21:31:20|879.74|875.74|879.65|875.65|879.74|875.74|879.65|875.65|6
1619559090000|2021-04-27 21:31:30|879.67|875.67|879.66|875.66|879.67|875.67|879.65|875.65|4
1619559100000|2021-04-27 21:31:40|879.64|875.64|879.66|875.66|879.66|875.66|879.64|875.64|6
1619559110000|2021-04-27 21:31:50|879.65|875.65|879.79|875.79|879.79|875.79|879.65|875.65|7
1619559120000|2021-04-27 21:32:00|879.8|875.8|879.79|875.79|879.8|875.8|879.76|875.76|8
1619559130000|2021-04-27 21:32:10|879.78|875.78|879.73|875.73|879.82|875.82|879.73|875.73|4
1619559150000|2021-04-27 21:32:30|879.77|875.77|879.77|875.77|879.89|875.89|879.77|875.77|3
1619559160000|2021-04-27 21:32:40|879.78|875.78|879.82|875.82|879.89|875.89|879.78|875.78|10
1619559170000|2021-04-27 21:32:50|879.83|875.83|879.82|875.82|879.86|875.86|879.82|875.82|10
1619559180000|2021-04-27 21:33:00|879.83|875.83|880.05|876.05|880.05|876.05|879.83|875.83|13
1619559190000|2021-04-27 21:33:10|880.04|876.04|880.09|876.09|880.09|876.09|880.04|876.04|4
1619559200000|2021-04-27 21:33:20|880.1|876.1|880.41|876.41|880.41|876.41|880.1|876.1|14
1619559210000|2021-04-27 21:33:30|880.4|876.4|880.36|876.36|880.47|876.47|880.35|876.35|17
1619559220000|2021-04-27 21:33:40|880.38|876.38|880.39|876.39|880.43|876.43|880.36|876.36|12
1619559230000|2021-04-27 21:33:50|880.43|876.43|880.44|876.44|880.44|876.44|880.37|876.37|14
1619559240000|2021-04-27 21:34:00|880.46|876.46|880.41|876.41|880.48|876.48|880.41|876.41|5
1619559250000|2021-04-27 21:34:10|880.44|876.44|880.42|876.42|880.44|876.44|880.38|876.38|17
1619559260000|2021-04-27 21:34:20|880.41|876.41|880.47|876.47|880.47|876.47|880.38|876.38|16
1619559270000|2021-04-27 21:34:30|880.43|876.43|880.49|876.49|880.49|876.49|880.43|876.43|18
1619559280000|2021-04-27 21:34:40|880.46|876.46|880.38|876.38|880.46|876.46|880.38|876.38|19
1619559290000|2021-04-27 21:34:50|880.41|876.41|880.47|876.47|880.49|876.49|880.33|876.33|24
1619559300000|2021-04-27 21:35:00|880.48|876.48|880.5|876.5|880.5|876.5|880.45|876.45|13
1619559310000|2021-04-27 21:35:10|880.48|876.48|880.56|876.56|880.57|876.57|880.48|876.48|12
1619559320000|2021-04-27 21:35:20|880.66|876.66|880.71|876.71|880.89|876.89|880.52|876.52|17
1619559330000|2021-04-27 21:35:30|880.72|876.72|880.98|876.98|880.98|876.98|880.71|876.71|12
1619559340000|2021-04-27 21:35:40|881|877|881.18|877.18|881.18|877.18|881|877|2
1619559350000|2021-04-27 21:35:50|881.21|877.21|881.21|877.21|881.23|877.23|881.2|877.2|6
1619559360000|2021-04-27 21:36:00|881.2|877.2|881.25|877.25|881.25|877.25|881.2|877.2|7
1619559370000|2021-04-27 21:36:10|881.24|877.24|881.24|877.24|881.24|877.24|881.2|877.2|3
1619559380000|2021-04-27 21:36:20|881.25|877.25|881.26|877.26|881.26|877.26|881.24|877.24|4
1619559390000|2021-04-27 21:36:30|881.31|877.31|881.4|877.4|881.4|877.4|881.3|877.3|4
1619559400000|2021-04-27 21:36:40|881.41|877.41|881.54|877.54|881.54|877.54|881.41|877.41|6
1619559410000|2021-04-27 21:36:50|881.49|877.49|881.57|877.57|881.58|877.58|881.49|877.49|7
1619559420000|2021-04-27 21:37:00|881.58|877.58|881.63|877.63|881.63|877.63|881.58|877.58|2
1619559430000|2021-04-27 21:37:10|881.64|877.64|881.64|877.64|881.64|877.64|881.63|877.63|3
1619559440000|2021-04-27 21:37:20|881.65|877.65|881.64|877.64|881.65|877.65|881.62|877.62|10
1619559450000|2021-04-27 21:37:30|881.65|877.65|881.64|877.64|881.65|877.65|881.64|877.64|4
1619559460000|2021-04-27 21:37:40|881.65|877.65|881.62|877.62|881.65|877.65|881.62|877.62|9
1619559470000|2021-04-27 21:37:50|881.64|877.64|881.69|877.69|881.72|877.72|881.62|877.62|13
1619559480000|2021-04-27 21:38:00|881.7|877.7|881.86|877.86|881.9|877.9|881.7|877.7|15
1619559490000|2021-04-27 21:38:10|881.93|877.93|881.89|877.89|881.93|877.93|881.87|877.87|10
1619559500000|2021-04-27 21:38:20|881.88|877.88|881.86|877.86|881.91|877.91|881.86|877.86|11
1619559510000|2021-04-27 21:38:30|881.89|877.89|882.07|878.07|882.11|878.11|881.86|877.86|16
1619559520000|2021-04-27 21:38:40|882.11|878.11|882.2|878.2|882.21|878.21|882.06|878.06|12
1619559530000|2021-04-27 21:38:50|882.21|878.21|882.09|878.09|882.21|878.21|881.99|877.99|15
1619559540000|2021-04-27 21:39:00|882.1|878.1|881.7|877.7|882.12|878.12|881.69|877.69|22
1619559550000|2021-04-27 21:39:10|881.69|877.69|881.53|877.53|881.71|877.71|881.5|877.5|22
1619559560000|2021-04-27 21:39:20|881.52|877.52|881.21|877.21|881.52|877.52|881.21|877.21|13
1619559570000|2021-04-27 21:39:30|881.23|877.23|881.05|877.05|881.23|877.23|881.05|877.05|16
1619559580000|2021-04-27 21:39:40|880.95|876.95|881.07|877.07|881.08|877.08|880.95|876.95|6
1619559590000|2021-04-27 21:39:50|880.86|876.86|880.86|876.86|880.86|876.86|880.83|876.83|5
1619559600000|2021-04-27 21:40:00|880.85|876.85|880.68|876.68|880.87|876.87|880.68|876.68|11
1619559610000|2021-04-27 21:40:10|880.69|876.69|880.74|876.74|880.82|876.82|880.67|876.67|22
1619559620000|2021-04-27 21:40:20|880.79|876.79|880.55|876.55|880.79|876.79|880.55|876.55|18
1619559630000|2021-04-27 21:40:30|880.61|876.61|880.57|876.57|880.63|876.63|880.51|876.51|18
1619559640000|2021-04-27 21:40:40|880.58|876.58|880.57|876.57|880.59|876.59|880.56|876.56|18
1619559650000|2021-04-27 21:40:50|880.54|876.54|880.54|876.54|880.55|876.55|880.52|876.52|10
1619559660000|2021-04-27 21:41:00|880.51|876.51|880.55|876.55|880.55|876.55|880.51|876.51|19
1619559670000|2021-04-27 21:41:10|880.54|876.54|880.47|876.47|880.58|876.58|880.46|876.46|23
1619559680000|2021-04-27 21:41:20|880.43|876.43|880.5|876.5|880.54|876.54|880.43|876.43|18
1619559690000|2021-04-27 21:41:30|880.51|876.51|880.39|876.39|880.56|876.56|880.39|876.39|21
1619559700000|2021-04-27 21:41:40|880.4|876.4|880.31|876.31|880.4|876.4|880.31|876.31|9
1619559710000|2021-04-27 21:41:50|880.3|876.3|880.29|876.29|880.3|876.3|880.29|876.29|6
1619559720000|2021-04-27 21:42:00|880.3|876.3|880.11|876.11|880.3|876.3|880.11|876.11|12
1619559730000|2021-04-27 21:42:10|879.99|875.99|879.78|875.78|879.99|875.99|879.62|875.62|19
1619559740000|2021-04-27 21:42:20|879.81|875.81|880.15|876.15|880.25|876.25|879.75|875.75|22
1619559750000|2021-04-27 21:42:30|880.13|876.13|880.08|876.08|880.23|876.23|880.08|876.08|25
1619559760000|2021-04-27 21:42:40|880.07|876.07|880.05|876.05|880.08|876.08|880.01|876.01|27
1619559770000|2021-04-27 21:42:50|880.02|876.02|879.92|875.92|880.05|876.05|879.91|875.91|19
1619559780000|2021-04-27 21:43:00|879.9|875.9|880.04|876.04|880.04|876.04|879.89|875.89|30
1619559790000|2021-04-27 21:43:10|880|876|880.49|876.49|880.53|876.53|880|876|19
1619559800000|2021-04-27 21:43:20|880.51|876.51|880.51|876.51|880.58|876.58|880.43|876.43|18
1619559810000|2021-04-27 21:43:30|880.52|876.52|880.54|876.54|880.54|876.54|880.5|876.5|14
1619559820000|2021-04-27 21:43:40|880.5|876.5|880.55|876.55|880.55|876.55|880.5|876.5|13
1619559830000|2021-04-27 21:43:50|880.51|876.51|880.55|876.55|880.55|876.55|880.51|876.51|7
1619559840000|2021-04-27 21:44:00|880.51|876.51|880.51|876.51|880.54|876.54|880.51|876.51|11
1619559850000|2021-04-27 21:44:10|880.57|876.57|880.54|876.54|880.58|876.58|880.54|876.54|13
1619559860000|2021-04-27 21:44:20|880.58|876.58|880.62|876.62|880.62|876.62|880.54|876.54|12
1619559870000|2021-04-27 21:44:30|880.61|876.61|880.66|876.66|880.66|876.66|880.54|876.54|15
1619559880000|2021-04-27 21:44:40|880.67|876.67|880.79|876.79|880.8|876.8|880.64|876.64|8
1619559890000|2021-04-27 21:44:50|880.8|876.8|880.82|876.82|880.83|876.83|880.8|876.8|7
1619559900000|2021-04-27 21:45:00|880.83|876.83|880.89|876.89|880.89|876.89|880.82|876.82|10
1619559910000|2021-04-27 21:45:10|880.9|876.9|880.89|876.89|880.9|876.9|880.89|876.89|2
1619559920000|2021-04-27 21:45:20|880.9|876.9|881.01|877.01|881.02|877.02|880.9|876.9|11
1619559930000|2021-04-27 21:45:30|881|877|881.01|877.01|881.01|877.01|880.97|876.97|15
1619559940000|2021-04-27 21:45:40|881.12|877.12|881.12|877.12|881.13|877.13|881.12|877.12|3
1619559950000|2021-04-27 21:45:50|881.13|877.13|881.22|877.22|881.22|877.22|881.13|877.13|11
1619559960000|2021-04-27 21:46:00|881.25|877.25|881.34|877.34|881.39|877.39|881.25|877.25|6
1619559970000|2021-04-27 21:46:10|881.28|877.28|881.28|877.28|881.28|877.28|881.28|877.28|1
1619559980000|2021-04-27 21:46:20|881.3|877.3|881.31|877.31|881.31|877.31|881.3|877.3|2
1619560000000|2021-04-27 21:46:40|881.32|877.32|881.28|877.28|881.32|877.32|881.28|877.28|2
1619560010000|2021-04-27 21:46:50|881.27|877.27|881.32|877.32|881.32|877.32|881.27|877.27|2
1619560020000|2021-04-27 21:47:00|881.34|877.34|881.97|877.97|882.05|878.05|881.34|877.34|22
1619560030000|2021-04-27 21:47:10|881.98|877.98|882.94|878.94|882.94|878.94|881.98|877.98|21
1619560040000|2021-04-27 21:47:20|882.95|878.95|884.69|880.69|884.75|880.75|882.8|878.8|23
1619560050000|2021-04-27 21:47:30|884.77|880.77|884.92|880.92|884.93|880.93|884.74|880.74|16
1619560060000|2021-04-27 21:47:40|884.88|880.88|884.94|880.94|885.15|881.15|884.85|880.85|20
1619560070000|2021-04-27 21:47:50|884.95|880.95|884.7|880.7|884.95|880.95|884.55|880.55|30
1619560080000|2021-04-27 21:48:00|884.71|880.71|884.98|880.98|884.98|880.98|884.63|880.63|27
1619560090000|2021-04-27 21:48:10|885.01|881.01|885.48|881.48|885.59|881.59|884.96|880.96|30
1619560100000|2021-04-27 21:48:20|885.47|881.47|886.19|882.19|886.33|882.33|885.39|881.39|20
1619560110000|2021-04-27 21:48:30|886.13|882.13|886.21|882.21|886.23|882.23|886.13|882.13|10
1619560120000|2021-04-27 21:48:40|886.16|882.16|886.16|882.16|886.23|882.23|886.14|882.14|9
1619560130000|2021-04-27 21:48:50|886.17|882.17|886.06|882.06|886.17|882.17|885.78|881.78|24
1619560140000|2021-04-27 21:49:00|886.08|882.08|885.97|881.97|886.08|882.08|885.63|881.63|25
1619560150000|2021-04-27 21:49:10|885.98|881.98|885.82|881.82|885.98|881.98|885.78|881.78|24
1619560160000|2021-04-27 21:49:20|885.83|881.83|885.78|881.78|885.84|881.84|885.69|881.69|25
1619560170000|2021-04-27 21:49:30|885.79|881.79|885.82|881.82|885.86|881.86|885.71|881.71|27
1619560180000|2021-04-27 21:49:40|885.85|881.85|885.99|881.99|886.02|882.02|885.82|881.82|11
1619560190000|2021-04-27 21:49:50|886.09|882.09|886.09|882.09|886.14|882.14|886.09|882.09|3
1619560200000|2021-04-27 21:50:00|886.1|882.1|886.39|882.39|886.4|882.4|886.06|882.06|11
1619560210000|2021-04-27 21:50:10|886.37|882.37|886.39|882.39|886.39|882.39|886.31|882.31|5
1619560220000|2021-04-27 21:50:20|886.4|882.4|886.34|882.34|886.45|882.45|886.34|882.34|4
1619560230000|2021-04-27 21:50:30|886.35|882.35|886.31|882.31|886.41|882.41|886.3|882.3|11
1619560240000|2021-04-27 21:50:40|886.3|882.3|886.23|882.23|886.3|882.3|886.06|882.06|15
1619560250000|2021-04-27 21:50:50|886.26|882.26|886.37|882.37|886.38|882.38|886.24|882.24|13
1619560260000|2021-04-27 21:51:00|886.41|882.41|886.77|882.77|886.77|882.77|886.38|882.38|21
1619560270000|2021-04-27 21:51:10|886.78|882.78|887.43|883.43|887.5|883.5|886.78|882.78|13
1619560280000|2021-04-27 21:51:20|887.58|883.58|888.52|884.52|888.53|884.53|887.58|883.58|24
1619560290000|2021-04-27 21:51:30|888.36|884.36|888.27|884.27|888.52|884.52|888.22|884.22|20
1619560300000|2021-04-27 21:51:40|888.28|884.28|888.29|884.29|888.33|884.33|888.27|884.27|10
1619560310000|2021-04-27 21:51:50|888.32|884.32|888.06|884.06|888.32|884.32|888|884|23
1619560320000|2021-04-27 21:52:00|888.1|884.1|887.56|883.56|888.1|884.1|887.53|883.53|32
1619560330000|2021-04-27 21:52:10|887.55|883.55|887.34|883.34|887.6|883.6|887.06|883.06|27
1619560340000|2021-04-27 21:52:20|887.35|883.35|887.25|883.25|887.39|883.39|887.25|883.25|33
1619560350000|2021-04-27 21:52:30|887.24|883.24|886.7|882.7|887.27|883.27|886.7|882.7|23
1619560360000|2021-04-27 21:52:40|886.68|882.68|886.51|882.51|886.68|882.68|886.46|882.46|31
1619560370000|2021-04-27 21:52:50|886.49|882.49|886.66|882.66|886.66|882.66|886.49|882.49|17
1619560380000|2021-04-27 21:53:00|886.65|882.65|886.5|882.5|886.67|882.67|886.22|882.22|15
1619560390000|2021-04-27 21:53:10|886.46|882.46|886.23|882.23|886.6|882.6|886.15|882.15|34
1619560400000|2021-04-27 21:53:20|886.35|882.35|886.36|882.36|886.42|882.42|886.19|882.19|24
1619560410000|2021-04-27 21:53:30|886.33|882.33|886.19|882.19|886.44|882.44|886.18|882.18|20
1619560420000|2021-04-27 21:53:40|886.21|882.21|885.46|881.46|886.21|882.21|885.46|881.46|19
1619560430000|2021-04-27 21:53:50|885.55|881.55|885.29|881.29|885.55|881.55|885.25|881.25|31
1619560440000|2021-04-27 21:54:00|885.32|881.32|885.23|881.23|885.32|881.32|885.15|881.15|17
1619560450000|2021-04-27 21:54:10|885.21|881.21|886.3|882.3|886.3|882.3|885.03|881.03|26
1619560460000|2021-04-27 21:54:20|886.45|882.45|886.37|882.37|886.73|882.73|886.37|882.37|28
1619560470000|2021-04-27 21:54:30|886.36|882.36|886.26|882.26|886.4|882.4|885.46|881.46|28
1619560480000|2021-04-27 21:54:40|886.24|882.24|886.66|882.66|886.82|882.82|886.24|882.24|28
1619560490000|2021-04-27 21:54:50|886.7|882.7|886.02|882.02|886.74|882.74|886.02|882.02|22
1619560500000|2021-04-27 21:55:00|886.08|882.08|886.38|882.38|886.38|882.38|886.02|882.02|8
1619560510000|2021-04-27 21:55:10|886.37|882.37|886.39|882.39|886.41|882.41|886.37|882.37|15
1619560520000|2021-04-27 21:55:20|886.45|882.45|887|883|887|883|886.45|882.45|14
1619560530000|2021-04-27 21:55:30|887.01|883.01|886.85|882.85|887.06|883.06|886.85|882.85|17
1619560540000|2021-04-27 21:55:40|886.81|882.81|886.79|882.79|886.86|882.86|886.75|882.75|8
1619560550000|2021-04-27 21:55:50|886.73|882.73|886.71|882.71|886.93|882.93|886.69|882.69|17
1619560560000|2021-04-27 21:56:00|886.7|882.7|886.78|882.78|886.8|882.8|886.7|882.7|18
1619560570000|2021-04-27 21:56:10|886.77|882.77|886.65|882.65|886.77|882.77|886.52|882.52|23
1619560580000|2021-04-27 21:56:20|886.7|882.7|887.11|883.11|887.12|883.12|886.64|882.64|20
1619560590000|2021-04-27 21:56:30|887.07|883.07|887.15|883.15|887.15|883.15|887.07|883.07|4
1619560600000|2021-04-27 21:56:40|887.2|883.2|887.15|883.15|887.2|883.2|887.15|883.15|2
1619560610000|2021-04-27 21:56:50|887.16|883.16|887.27|883.27|887.27|883.27|887.16|883.16|5
1619560620000|2021-04-27 21:57:00|887.28|883.28|887.45|883.45|887.49|883.49|887.28|883.28|8
1619560630000|2021-04-27 21:57:10|887.49|883.49|887.4|883.4|887.55|883.55|887.38|883.38|27
1619560640000|2021-04-27 21:57:20|887.39|883.39|887.37|883.37|887.41|883.41|887.22|883.22|19
1619560650000|2021-04-27 21:57:30|887.36|883.36|887.39|883.39|887.44|883.44|887.36|883.36|12
1619560660000|2021-04-27 21:57:40|887.38|883.38|887.53|883.53|887.73|883.73|887.38|883.38|11
1619560670000|2021-04-27 21:57:50|887.54|883.54|887.72|883.72|887.72|883.72|887.54|883.54|3
1619560680000|2021-04-27 21:58:00|887.73|883.73|887.85|883.85|887.85|883.85|887.73|883.73|4
1619560690000|2021-04-27 21:58:10|887.82|883.82|888.07|884.07|888.07|884.07|887.82|883.82|14
1619560700000|2021-04-27 21:58:20|888|884|887.99|883.99|888.06|884.06|887.98|883.98|6
1619560710000|2021-04-27 21:58:30|887.98|883.98|887.93|883.93|888.01|884.01|887.93|883.93|12
1619560720000|2021-04-27 21:58:40|888|884|888.01|884.01|888.11|884.11|887.93|883.93|21
1619560730000|2021-04-27 21:58:50|888|884|888.18|884.18|888.18|884.18|887.99|883.99|22
1619560740000|2021-04-27 21:59:00|888.19|884.19|888.72|884.72|888.75|884.75|888.19|884.19|17
1619560750000|2021-04-27 21:59:10|888.66|884.66|888.66|884.66|888.67|884.67|888.66|884.66|3
1619560760000|2021-04-27 21:59:20|888.68|884.68|888.68|884.68|888.69|884.69|888.67|884.67|4
1619560770000|2021-04-27 21:59:30|888.71|884.71|888.75|884.75|888.77|884.77|888.65|884.65|11
1619560780000|2021-04-27 21:59:40|888.64|884.64|888.68|884.68|888.68|884.68|888.64|884.64|3
1619560800000|2021-04-27 22:00:00|888.73|884.73|888.66|884.66|888.73|884.73|888.64|884.64|8
1619560810000|2021-04-27 22:00:10|888.65|884.65|887.63|883.63|888.66|884.66|887.63|883.63|26
1619560820000|2021-04-27 22:00:20|887.67|883.67|887.66|883.66|887.79|883.79|887.64|883.64|17
1619560830000|2021-04-27 22:00:30|887.67|883.67|886.89|882.89|887.67|883.67|886.89|882.89|26
1619560840000|2021-04-27 22:00:40|886.78|882.78|886.76|882.76|886.78|882.78|886.62|882.62|29
1619560850000|2021-04-27 22:00:50|886.78|882.78|887.17|883.17|887.56|883.56|886.78|882.78|30
1619560860000|2021-04-27 22:01:00|887.14|883.14|886.91|882.91|887.14|883.14|886.91|882.91|27
1619560870000|2021-04-27 22:01:10|886.89|882.89|886.73|882.73|886.91|882.91|886.66|882.66|20
1619560880000|2021-04-27 22:01:20|886.72|882.72|886.7|882.7|886.77|882.77|886.7|882.7|15
1619560890000|2021-04-27 22:01:30|886.68|882.68|886.65|882.65|886.7|882.7|886.65|882.65|7
1619560900000|2021-04-27 22:01:40|886.63|882.63|886.65|882.65|886.65|882.65|886.63|882.63|7
1619560910000|2021-04-27 22:01:50|886.66|882.66|886.67|882.67|886.68|882.68|886.65|882.65|6
1619560920000|2021-04-27 22:02:00|886.65|882.65|886.63|882.63|886.65|882.65|886.58|882.58|13
1619560930000|2021-04-27 22:02:10|886.62|882.62|886.81|882.81|886.87|882.87|886.62|882.62|20
1619560940000|2021-04-27 22:02:20|886.6|882.6|886.75|882.75|886.75|882.75|886.6|882.6|13
1619560950000|2021-04-27 22:02:30|886.74|882.74|886.43|882.43|886.78|882.78|886.43|882.43|24
1619560960000|2021-04-27 22:02:40|886.4|882.4|886.05|882.05|886.4|882.4|886.03|882.03|17
1619560970000|2021-04-27 22:02:50|886.06|882.06|886.05|882.05|886.06|882.06|885.99|881.99|11
1619560980000|2021-04-27 22:03:00|886.06|882.06|886.03|882.03|886.09|882.09|886.01|882.01|16
1619560990000|2021-04-27 22:03:10|885.98|881.98|885.96|881.96|886.03|882.03|885.96|881.96|10
1619561000000|2021-04-27 22:03:20|886.1|882.1|886.12|882.12|886.15|882.15|886.05|882.05|19
1619561010000|2021-04-27 22:03:30|886.15|882.15|885.71|881.71|886.15|882.15|885.71|881.71|19
1619561020000|2021-04-27 22:03:40|885.59|881.59|885.34|881.34|885.61|881.61|885.12|881.12|19
1619561030000|2021-04-27 22:03:50|885.35|881.35|885.32|881.32|885.35|881.35|885.19|881.19|14
1619561040000|2021-04-27 22:04:00|885.33|881.33|885.44|881.44|885.44|881.44|885.32|881.32|15
1619561050000|2021-04-27 22:04:10|885.43|881.43|885.39|881.39|885.44|881.44|885.37|881.37|7
1619561060000|2021-04-27 22:04:20|885.38|881.38|885.35|881.35|885.38|881.38|885.34|881.34|5
1619561070000|2021-04-27 22:04:30|885.36|881.36|885.44|881.44|885.44|881.44|885.33|881.33|17
1619561080000|2021-04-27 22:04:40|885.43|881.43|885.38|881.38|885.43|881.43|885.27|881.27|21
1619561090000|2021-04-27 22:04:50|885.37|881.37|885.53|881.53|885.59|881.59|885.31|881.31|16
1619561100000|2021-04-27 22:05:00|885.52|881.52|885.54|881.54|885.61|881.61|885.47|881.47|21
1619561110000|2021-04-27 22:05:10|885.5|881.5|885.45|881.45|885.5|881.5|885.44|881.44|15
1619561120000|2021-04-27 22:05:20|885.47|881.47|885.62|881.62|885.62|881.62|885.47|881.47|13
1619561130000|2021-04-27 22:05:30|885.77|881.77|885.76|881.76|885.77|881.77|885.61|881.61|15
1619561140000|2021-04-27 22:05:40|885.61|881.61|885.6|881.6|885.66|881.66|885.6|881.6|6
1619561150000|2021-04-27 22:05:50|885.64|881.64|885.75|881.75|885.85|881.85|885.6|881.6|12
1619561160000|2021-04-27 22:06:00|885.85|881.85|885.84|881.84|885.91|881.91|885.75|881.75|11
1619561170000|2021-04-27 22:06:10|885.83|881.83|885.95|881.95|885.95|881.95|885.83|881.83|9
1619561180000|2021-04-27 22:06:20|885.85|881.85|886.26|882.26|886.27|882.27|885.85|881.85|6
1619561190000|2021-04-27 22:06:30|886.24|882.24|885.71|881.71|886.24|882.24|885.71|881.71|23
1619561200000|2021-04-27 22:06:40|885.72|881.72|885.55|881.55|885.72|881.72|885.55|881.55|19
1619561210000|2021-04-27 22:06:50|885.52|881.52|885.57|881.57|885.64|881.64|885.52|881.52|28
1619561220000|2021-04-27 22:07:00|885.58|881.58|885.85|881.85|885.85|881.85|885.56|881.56|28
1619561230000|2021-04-27 22:07:10|885.82|881.82|885.84|881.84|885.85|881.85|885.69|881.69|6
1619561240000|2021-04-27 22:07:20|885.76|881.76|885.74|881.74|885.83|881.83|885.69|881.69|13
1619561250000|2021-04-27 22:07:30|885.7|881.7|885.7|881.7|885.74|881.74|885.7|881.7|12
1619561260000|2021-04-27 22:07:40|885.75|881.75|885.8|881.8|886.02|882.02|885.75|881.75|22
1619561270000|2021-04-27 22:07:50|885.84|881.84|885.78|881.78|885.87|881.87|885.72|881.72|25
1619561280000|2021-04-27 22:08:00|885.79|881.79|886.76|882.76|886.76|882.76|885.77|881.77|24
1619561290000|2021-04-27 22:08:10|886.71|882.71|887.53|883.53|887.87|883.87|886.71|882.71|24
1619561300000|2021-04-27 22:08:20|887.55|883.55|886.63|882.63|887.64|883.64|886.6|882.6|35
1619561310000|2021-04-27 22:08:30|886.62|882.62|887.19|883.19|887.25|883.25|886.61|882.61|24
1619561320000|2021-04-27 22:08:40|887.17|883.17|888.12|884.12|888.12|884.12|887.1|883.1|32
1619561330000|2021-04-27 22:08:50|888.11|884.11|887.73|883.73|888.51|884.51|887.73|883.73|27
1619561340000|2021-04-27 22:09:00|887.74|883.74|887.73|883.73|887.75|883.75|887.39|883.39|26
1619561350000|2021-04-27 22:09:10|887.74|883.74|887.54|883.54|888.25|884.25|887.54|883.54|30
1619561360000|2021-04-27 22:09:20|887.53|883.53|887.46|883.46|887.78|883.78|887.15|883.15|29
1619561370000|2021-04-27 22:09:30|887.4|883.4|887.88|883.88|887.93|883.93|887.4|883.4|25
1619561380000|2021-04-27 22:09:40|887.91|883.91|888.07|884.07|888.07|884.07|887.91|883.91|19
1619561390000|2021-04-27 22:09:50|888.05|884.05|887.47|883.47|888.21|884.21|887.47|883.47|33
1619561400000|2021-04-27 22:10:00|887.4|883.4|887.95|883.95|888.07|884.07|887.25|883.25|29
1619561410000|2021-04-27 22:10:10|887.8|883.8|887.58|883.58|887.85|883.85|887.52|883.52|20
1619561420000|2021-04-27 22:10:20|887.49|883.49|886.74|882.74|887.57|883.57|886.72|882.72|31
1619561430000|2021-04-27 22:10:30|886.75|882.75|887.6|883.6|887.61|883.61|886.71|882.71|28
1619561440000|2021-04-27 22:10:40|887.59|883.59|887.68|883.68|887.75|883.75|887.54|883.54|20
1619561450000|2021-04-27 22:10:50|887.73|883.73|887.45|883.45|887.91|883.91|887.43|883.43|25
1619561460000|2021-04-27 22:11:00|887.49|883.49|887.59|883.59|887.65|883.65|887.44|883.44|22
1619561470000|2021-04-27 22:11:10|887.65|883.65|888.18|884.18|888.25|884.25|887.42|883.42|29
1619561480000|2021-04-27 22:11:20|888.16|884.16|888.5|884.5|888.5|884.5|887.96|883.96|23
1619561490000|2021-04-27 22:11:30|888.52|884.52|888.39|884.39|888.54|884.54|888.26|884.26|21
1619561500000|2021-04-27 22:11:40|888.34|884.34|888.1|884.1|888.35|884.35|887.91|883.91|32
1619561510000|2021-04-27 22:11:50|888.11|884.11|888.12|884.12|888.23|884.23|888.08|884.08|18
1619561520000|2021-04-27 22:12:00|888.14|884.14|888.1|884.1|888.2|884.2|888.09|884.09|15
1619561530000|2021-04-27 22:12:10|888.08|884.08|888.03|884.03|888.1|884.1|887.83|883.83|29
1619561540000|2021-04-27 22:12:20|887.99|883.99|887.67|883.67|888.05|884.05|887.67|883.67|24
1619561550000|2021-04-27 22:12:30|887.56|883.56|887.04|883.04|887.56|883.56|886.95|882.95|33
1619561560000|2021-04-27 22:12:40|887.16|883.16|887.49|883.49|887.96|883.96|887.16|883.16|31
1619561570000|2021-04-27 22:12:50|887.48|883.48|887.14|883.14|887.58|883.58|887.14|883.14|20
1619561580000|2021-04-27 22:13:00|887.15|883.15|886.92|882.92|887.15|883.15|886.74|882.74|26
1619561590000|2021-04-27 22:13:10|886.88|882.88|887.45|883.45|887.52|883.52|886.85|882.85|24
1619561600000|2021-04-27 22:13:20|887.46|883.46|887.02|883.02|887.46|883.46|887.01|883.01|30
1619561610000|2021-04-27 22:13:30|886.98|882.98|887.52|883.52|887.52|883.52|886.98|882.98|27
1619561620000|2021-04-27 22:13:40|887.5|883.5|887.75|883.75|887.8|883.8|887.49|883.49|24
1619561630000|2021-04-27 22:13:50|887.69|883.69|887.73|883.73|888.04|884.04|887.68|883.68|30
1619561640000|2021-04-27 22:14:00|887.74|883.74|887.65|883.65|887.87|883.87|887.58|883.58|27
1619561650000|2021-04-27 22:14:10|887.66|883.66|887.29|883.29|887.67|883.67|887.23|883.23|21
1619561660000|2021-04-27 22:14:20|887.3|883.3|887.71|883.71|887.71|883.71|887.22|883.22|26
1619561670000|2021-04-27 22:14:30|887.72|883.72|887.85|883.85|888.23|884.23|887.72|883.72|36
1619561680000|2021-04-27 22:14:40|887.6|883.6|887.95|883.95|887.95|883.95|887.08|883.08|32
1619561690000|2021-04-27 22:14:50|887.99|883.99|887.31|883.31|888.18|884.18|887.31|883.31|34
1619561700000|2021-04-27 22:15:00|887.32|883.32|887.78|883.78|887.78|883.78|887.3|883.3|32
1619561710000|2021-04-27 22:15:10|887.77|883.77|887.53|883.53|888.23|884.23|887.48|883.48|35
1619561720000|2021-04-27 22:15:20|887.57|883.57|887.93|883.93|887.95|883.95|887.53|883.53|33
1619561730000|2021-04-27 22:15:30|887.87|883.87|887.65|883.65|887.87|883.87|887.5|883.5|31
1619561740000|2021-04-27 22:15:40|887.64|883.64|887.63|883.63|887.73|883.73|887.57|883.57|32
1619561750000|2021-04-27 22:15:50|887.65|883.65|887.87|883.87|887.9|883.9|887.63|883.63|28
1619561760000|2021-04-27 22:16:00|887.91|883.91|887.41|883.41|887.95|883.95|887.15|883.15|34
1619561770000|2021-04-27 22:16:10|887.42|883.42|888.32|884.32|888.43|884.43|887.37|883.37|30
1619561780000|2021-04-27 22:16:20|888.26|884.26|887.51|883.51|888.28|884.28|887.41|883.41|31
1619561790000|2021-04-27 22:16:30|887.5|883.5|887.49|883.49|887.7|883.7|887.43|883.43|32
1619561800000|2021-04-27 22:16:40|887.52|883.52|887.93|883.93|887.93|883.93|887.52|883.52|24
1619561810000|2021-04-27 22:16:50|887.94|883.94|888.16|884.16|888.26|884.26|887.82|883.82|22
1619561820000|2021-04-27 22:17:00|888.15|884.15|888.15|884.15|888.21|884.21|887.68|883.68|25
1619561830000|2021-04-27 22:17:10|888.16|884.16|888.33|884.33|888.67|884.67|888.15|884.15|25
1619561840000|2021-04-27 22:17:20|888.2|884.2|888.52|884.52|888.61|884.61|888.14|884.14|25
1619561850000|2021-04-27 22:17:30|888.48|884.48|888.63|884.63|888.63|884.63|888.42|884.42|34
1619561860000|2021-04-27 22:17:40|888.61|884.61|888.37|884.37|888.61|884.61|888.13|884.13|31
1619561870000|2021-04-27 22:17:50|888.39|884.39|888.03|884.03|888.57|884.57|888.03|884.03|33
1619561880000|2021-04-27 22:18:00|888.07|884.07|888.14|884.14|888.15|884.15|887.53|883.53|32
1619561890000|2021-04-27 22:18:10|888.18|884.18|888.23|884.23|888.45|884.45|888.06|884.06|34
1619561900000|2021-04-27 22:18:20|888.22|884.22|887.98|883.98|888.83|884.83|887.98|883.98|34
1619561910000|2021-04-27 22:18:30|888.07|884.07|888.01|884.01|888.29|884.29|887.81|883.81|31
1619561920000|2021-04-27 22:18:40|888.02|884.02|888.01|884.01|888.13|884.13|887.95|883.95|28
1619561930000|2021-04-27 22:18:50|888|884|888.07|884.07|888.08|884.08|887.78|883.78|34
1619561940000|2021-04-27 22:19:00|888.06|884.06|887.89|883.89|888.19|884.19|887.84|883.84|20
1619561950000|2021-04-27 22:19:10|887.84|883.84|888.6|884.6|888.6|884.6|887.73|883.73|26
1619561960000|2021-04-27 22:19:20|888.55|884.55|888.58|884.58|888.68|884.68|888.42|884.42|30
1619561970000|2021-04-27 22:19:30|888.65|884.65|888.15|884.15|888.68|884.68|887.74|883.74|33
1619561980000|2021-04-27 22:19:40|888.16|884.16|888.3|884.3|888.42|884.42|888.05|884.05|27
1619561990000|2021-04-27 22:19:50|888.51|884.51|888.64|884.64|888.65|884.65|888.43|884.43|27
1619562000000|2021-04-27 22:20:00|888.65|884.65|888.28|884.28|888.67|884.67|888.28|884.28|29
1619562010000|2021-04-27 22:20:10|887.87|883.87|887.82|883.82|888.16|884.16|887.5|883.5|32
1619562020000|2021-04-27 22:20:20|887.83|883.83|887.59|883.59|888.03|884.03|887.55|883.55|25
1619562030000|2021-04-27 22:20:30|887.55|883.55|887.55|883.55|887.74|883.74|887.54|883.54|27
1619562040000|2021-04-27 22:20:40|887.45|883.45|887.83|883.83|887.92|883.92|887.39|883.39|26
1619562050000|2021-04-27 22:20:50|887.85|883.85|887.22|883.22|888.04|884.04|887.17|883.17|30
1619562060000|2021-04-27 22:21:00|887.24|883.24|887.22|883.22|887.34|883.34|887.12|883.12|27
1619562070000|2021-04-27 22:21:10|887.21|883.21|887.04|883.04|887.24|883.24|886.95|882.95|19
1619562080000|2021-04-27 22:21:20|887.1|883.1|887.72|883.72|887.73|883.73|887.1|883.1|28
1619562090000|2021-04-27 22:21:30|887.69|883.69|887.9|883.9|887.97|883.97|887.67|883.67|27
1619562100000|2021-04-27 22:21:40|888.01|884.01|887.51|883.51|888.01|884.01|887.49|883.49|21
1619562110000|2021-04-27 22:21:50|887.5|883.5|887.63|883.63|887.87|883.87|887.42|883.42|25
1619562120000|2021-04-27 22:22:00|887.6|883.6|887.78|883.78|887.78|883.78|887.5|883.5|30
1619562130000|2021-04-27 22:22:10|888.07|884.07|887.74|883.74|888.12|884.12|887.72|883.72|26
1619562140000|2021-04-27 22:22:20|887.81|883.81|888.14|884.14|888.19|884.19|887.8|883.8|26
1619562150000|2021-04-27 22:22:30|888.17|884.17|887.43|883.43|888.47|884.47|887.39|883.39|35
1619562160000|2021-04-27 22:22:40|887.42|883.42|887.55|883.55|887.61|883.61|887.42|883.42|17
1619562170000|2021-04-27 22:22:50|887.53|883.53|888.04|884.04|888.26|884.26|887.53|883.53|31
1619562180000|2021-04-27 22:23:00|887.84|883.84|887.81|883.81|888.04|884.04|887.54|883.54|25
1619562190000|2021-04-27 22:23:10|887.74|883.74|887.61|883.61|887.79|883.79|887.47|883.47|25
1619562200000|2021-04-27 22:23:20|887.71|883.71|887.93|883.93|888.01|884.01|887.66|883.66|23
1619562210000|2021-04-27 22:23:30|887.92|883.92|887.55|883.55|887.93|883.93|887.35|883.35|27
1619562220000|2021-04-27 22:23:40|887.53|883.53|888.1|884.1|888.1|884.1|887.41|883.41|21
1619562230000|2021-04-27 22:23:50|888.08|884.08|887.8|883.8|888.11|884.11|887.69|883.69|29
1619562240000|2021-04-27 22:24:00|887.79|883.79|888.01|884.01|888.08|884.08|887.65|883.65|29
1619562250000|2021-04-27 22:24:10|888.02|884.02|888.09|884.09|888.09|884.09|888|884|15
1619562260000|2021-04-27 22:24:20|888.07|884.07|887.95|883.95|888.08|884.08|887.87|883.87|20
1619562270000|2021-04-27 22:24:30|887.98|883.98|888.26|884.26|888.49|884.49|887.98|883.98|29
1619562280000|2021-04-27 22:24:40|888.27|884.27|888.39|884.39|888.52|884.52|888.22|884.22|26
1619562290000|2021-04-27 22:24:50|888.28|884.28|888.56|884.56|888.61|884.61|888.06|884.06|28
1619562300000|2021-04-27 22:25:00|888.39|884.39|888.53|884.53|888.53|884.53|888|884|26
1619562310000|2021-04-27 22:25:10|888.52|884.52|888.42|884.42|888.52|884.52|888.01|884.01|28
1619562320000|2021-04-27 22:25:20|888.39|884.39|888.39|884.39|888.58|884.58|888.34|884.34|30
1619562330000|2021-04-27 22:25:30|888.43|884.43|888.88|884.88|889.05|885.05|888.33|884.33|34
1619562340000|2021-04-27 22:25:40|888.8|884.8|888.56|884.56|888.87|884.87|888.49|884.49|26
1619562350000|2021-04-27 22:25:50|888.57|884.57|888.77|884.77|889.02|885.02|888.57|884.57|28
1619562360000|2021-04-27 22:26:00|888.78|884.78|888.83|884.83|889.1|885.1|888.65|884.65|25
1619562370000|2021-04-27 22:26:10|888.84|884.84|888.7|884.7|888.84|884.84|888.29|884.29|27
1619562380000|2021-04-27 22:26:20|888.71|884.71|887.61|883.61|888.79|884.79|887.61|883.61|31
1619562390000|2021-04-27 22:26:30|887.55|883.55|888.16|884.16|888.16|884.16|887.09|883.09|36
1619562400000|2021-04-27 22:26:40|888.15|884.15|887.55|883.55|888.18|884.18|887.55|883.55|30
1619562410000|2021-04-27 22:26:50|887.56|883.56|886.62|882.62|887.6|883.6|886.47|882.47|30
1619562420000|2021-04-27 22:27:00|886.66|882.66|886.39|882.39|886.66|882.66|886.28|882.28|31
1619562430000|2021-04-27 22:27:10|886.4|882.4|886.78|882.78|886.96|882.96|886.38|882.38|27
1619562440000|2021-04-27 22:27:20|886.83|882.83|887.32|883.32|887.46|883.46|886.83|882.83|30
1619562450000|2021-04-27 22:27:30|887.34|883.34|887.13|883.13|887.36|883.36|887.13|883.13|21
1619562460000|2021-04-27 22:27:40|887.14|883.14|887.11|883.11|887.34|883.34|887.07|883.07|22
1619562470000|2021-04-27 22:27:50|887.1|883.1|887.43|883.43|887.43|883.43|887.09|883.09|24
1619562480000|2021-04-27 22:28:00|887.44|883.44|886.93|882.93|887.46|883.46|886.78|882.78|31
1619562490000|2021-04-27 22:28:10|886.96|882.96|886.76|882.76|886.96|882.96|886.3|882.3|35
1619562500000|2021-04-27 22:28:20|886.77|882.77|886.42|882.42|886.81|882.81|886.29|882.29|28
1619562510000|2021-04-27 22:28:30|886.43|882.43|886.05|882.05|886.44|882.44|886.04|882.04|26
1619562520000|2021-04-27 22:28:40|886.07|882.07|885.45|881.45|886.1|882.1|885.45|881.45|28
1619562530000|2021-04-27 22:28:50|885.4|881.4|885.36|881.36|885.68|881.68|885.02|881.02|34
1619562540000|2021-04-27 22:29:00|885.45|881.45|884.99|880.99|885.45|881.45|884.81|880.81|37
1619562550000|2021-04-27 22:29:10|885.06|881.06|883.99|879.99|885.09|881.09|883.98|879.98|37
1619562560000|2021-04-27 22:29:20|883.98|879.98|884.35|880.35|884.35|880.35|883.09|879.09|34
1619562570000|2021-04-27 22:29:30|884.09|880.09|884.67|880.67|884.68|880.68|884.09|880.09|33
1619562580000|2021-04-27 22:29:40|884.62|880.62|884.7|880.7|884.83|880.83|884.6|880.6|27
1619562590000|2021-04-27 22:29:50|884.69|880.69|884.95|880.95|885.02|881.02|884.63|880.63|28
1619562600000|2021-04-27 22:30:00|884.98|880.98|884.68|880.68|885.03|881.03|884.62|880.62|28
1619562610000|2021-04-27 22:30:10|884.67|880.67|884.94|880.94|885.03|881.03|884.67|880.67|31
1619562620000|2021-04-27 22:30:20|884.91|880.91|884.7|880.7|885.41|881.41|884.62|880.62|36
1619562630000|2021-04-27 22:30:30|884.68|880.68|884.94|880.94|884.99|880.99|884.64|880.64|30
1619562640000|2021-04-27 22:30:40|884.92|880.92|884.98|880.98|885.22|881.22|884.85|880.85|31
1619562650000|2021-04-27 22:30:50|884.99|880.99|885.3|881.3|885.32|881.32|884.96|880.96|19
1619562660000|2021-04-27 22:31:00|885.32|881.32|885.25|881.25|885.89|881.89|885.07|881.07|24
1619562670000|2021-04-27 22:31:10|885.23|881.23|885.32|881.32|885.34|881.34|884.98|880.98|24
1619562680000|2021-04-27 22:31:20|885.39|881.39|885.44|881.44|885.45|881.45|885.05|881.05|28
1619562690000|2021-04-27 22:31:30|885.42|881.42|885.7|881.7|885.72|881.72|885.33|881.33|30
1619562700000|2021-04-27 22:31:40|885.71|881.71|885.72|881.72|885.73|881.73|885.45|881.45|23
1619562710000|2021-04-27 22:31:50|885.69|881.69|886.27|882.27|886.33|882.33|885.69|881.69|27
1619562720000|2021-04-27 22:32:00|886.24|882.24|886.39|882.39|886.52|882.52|886.15|882.15|16
1619562730000|2021-04-27 22:32:10|886.37|882.37|886|882|886.4|882.4|885.75|881.75|33
1619562740000|2021-04-27 22:32:20|885.97|881.97|886.08|882.08|886.38|882.38|885.93|881.93|28
1619562750000|2021-04-27 22:32:30|886.09|882.09|886.1|882.1|886.14|882.14|885.95|881.95|29
1619562760000|2021-04-27 22:32:40|886.02|882.02|886.19|882.19|886.2|882.2|885.97|881.97|28
1619562770000|2021-04-27 22:32:50|886.1|882.1|886|882|886.38|882.38|885.92|881.92|29
1619562780000|2021-04-27 22:33:00|885.98|881.98|886.68|882.68|886.68|882.68|885.92|881.92|27
1619562790000|2021-04-27 22:33:10|886.45|882.45|886.22|882.22|886.46|882.46|886.17|882.17|24
1619562800000|2021-04-27 22:33:20|886.41|882.41|886.3|882.3|886.47|882.47|886.2|882.2|19
1619562810000|2021-04-27 22:33:30|886.29|882.29|886.15|882.15|886.37|882.37|886.12|882.12|21
1619562820000|2021-04-27 22:33:40|886.16|882.16|886.1|882.1|886.17|882.17|885.99|881.99|14
1619562830000|2021-04-27 22:33:50|886.11|882.11|886.35|882.35|886.39|882.39|886.08|882.08|25
1619562840000|2021-04-27 22:34:00|886.38|882.38|886|882|886.4|882.4|886|882|28
1619562850000|2021-04-27 22:34:10|885.97|881.97|885.7|881.7|885.99|881.99|885.5|881.5|29
1619562860000|2021-04-27 22:34:20|885.73|881.73|885.57|881.57|885.84|881.84|885.36|881.36|29
1619562870000|2021-04-27 22:34:30|885.28|881.28|885.72|881.72|885.79|881.79|885.21|881.21|31
1619562880000|2021-04-27 22:34:40|885.7|881.7|885.74|881.74|885.75|881.75|885.45|881.45|29
1619562890000|2021-04-27 22:34:50|885.73|881.73|885.75|881.75|885.76|881.76|885.68|881.68|11
1619562900000|2021-04-27 22:35:00|885.76|881.76|885.45|881.45|885.76|881.76|885.36|881.36|29
1619562910000|2021-04-27 22:35:10|885.41|881.41|885.43|881.43|885.43|881.43|885.25|881.25|19
1619562920000|2021-04-27 22:35:20|885.6|881.6|885.31|881.31|885.61|881.61|885.17|881.17|29
1619562930000|2021-04-27 22:35:30|885.28|881.28|884.74|880.74|885.28|881.28|884.71|880.71|28
1619562940000|2021-04-27 22:35:40|884.52|880.52|883.98|879.98|884.6|880.6|883.75|879.75|34
1619562950000|2021-04-27 22:35:50|883.97|879.97|884.5|880.5|884.89|880.89|883.97|879.97|28
1619562960000|2021-04-27 22:36:00|884.44|880.44|884.11|880.11|884.44|880.44|884.05|880.05|30
1619562970000|2021-04-27 22:36:10|884.06|880.06|883.82|879.82|884.06|880.06|883.82|879.82|28
1619562980000|2021-04-27 22:36:20|883.83|879.83|884.43|880.43|884.43|880.43|883.62|879.62|32
1619562990000|2021-04-27 22:36:30|884.39|880.39|883.79|879.79|884.39|880.39|883.71|879.71|29
1619563000000|2021-04-27 22:36:40|883.87|879.87|883.52|879.52|883.87|879.87|883.43|879.43|30
1619563010000|2021-04-27 22:36:50|883.54|879.54|883.54|879.54|883.83|879.83|883.54|879.54|29
1619563020000|2021-04-27 22:37:00|883.53|879.53|884.01|880.01|884.08|880.08|883.5|879.5|27
1619563030000|2021-04-27 22:37:10|884.03|880.03|883.96|879.96|884.1|880.1|883.89|879.89|23
1619563040000|2021-04-27 22:37:20|883.92|879.92|883.08|879.08|883.94|879.94|883.08|879.08|25
1619563050000|2021-04-27 22:37:30|883.06|879.06|883.4|879.4|883.43|879.43|883.02|879.02|30
1619563060000|2021-04-27 22:37:40|883.38|879.38|883.43|879.43|883.61|879.61|883.3|879.3|25
1619563070000|2021-04-27 22:37:50|883.39|879.39|883.63|879.63|883.76|879.76|883.39|879.39|24
1619563080000|2021-04-27 22:38:00|883.65|879.65|882.98|878.98|883.68|879.68|882.98|878.98|27
1619563090000|2021-04-27 22:38:10|883|879|883.33|879.33|883.46|879.46|883|879|24
1619563100000|2021-04-27 22:38:20|883.39|879.39|883.62|879.62|884.03|880.03|883.39|879.39|32
1619563110000|2021-04-27 22:38:30|883.55|879.55|883.93|879.93|883.96|879.96|883.55|879.55|31
1619563120000|2021-04-27 22:38:40|883.92|879.92|884.05|880.05|884.21|880.21|883.91|879.91|22
1619563130000|2021-04-27 22:38:50|884.02|880.02|884.03|880.03|884.03|880.03|883.91|879.91|29
1619563140000|2021-04-27 22:39:00|884.01|880.01|884.08|880.08|884.08|880.08|883.98|879.98|30
1619563150000|2021-04-27 22:39:10|884.07|880.07|884.16|880.16|884.19|880.19|883.82|879.82|25
1619563160000|2021-04-27 22:39:20|884.18|880.18|884.21|880.21|884.47|880.47|884.04|880.04|29
1619563170000|2021-04-27 22:39:30|884.4|880.4|884.14|880.14|884.4|880.4|884.02|880.02|28
1619563180000|2021-04-27 22:39:40|884.18|880.18|884.34|880.34|884.35|880.35|884.11|880.11|24
1619563190000|2021-04-27 22:39:50|884.29|880.29|884.52|880.52|884.54|880.54|884.29|880.29|15
1619563200000|2021-04-27 22:40:00|884.54|880.54|884.48|880.48|884.54|880.54|884.48|880.48|20
1619563210000|2021-04-27 22:40:10|884.46|880.46|884.06|880.06|884.46|880.46|884.03|880.03|29
1619563220000|2021-04-27 22:40:20|884.04|880.04|884.13|880.13|884.13|880.13|883.87|879.87|25
1619563230000|2021-04-27 22:40:30|884.14|880.14|884.12|880.12|884.14|880.14|883.9|879.9|19
1619563240000|2021-04-27 22:40:40|884|880|884.3|880.3|884.37|880.37|884|880|22
1619563250000|2021-04-27 22:40:50|884.31|880.31|884.31|880.31|884.31|880.31|884.25|880.25|11
1619563260000|2021-04-27 22:41:00|884.27|880.27|884.08|880.08|884.5|880.5|884.01|880.01|32
1619563270000|2021-04-27 22:41:10|884.04|880.04|884.2|880.2|884.29|880.29|884.04|880.04|29
1619563280000|2021-04-27 22:41:20|884.18|880.18|883.61|879.61|884.3|880.3|883.61|879.61|29
1619563290000|2021-04-27 22:41:30|883.48|879.48|883.99|879.99|884.09|880.09|883.24|879.24|32
1619563300000|2021-04-27 22:41:40|884.12|880.12|884.45|880.45|884.46|880.46|884.1|880.1|30
1619563310000|2021-04-27 22:41:50|884.49|880.49|885.11|881.11|885.17|881.17|884.16|880.16|31
1619563320000|2021-04-27 22:42:00|885.13|881.13|885.26|881.26|885.59|881.59|885.13|881.13|29
1619563330000|2021-04-27 22:42:10|885.29|881.29|885.09|881.09|885.39|881.39|885.03|881.03|21
1619563340000|2021-04-27 22:42:20|884.86|880.86|884.06|880.06|885.11|881.11|884.06|880.06|36
1619563350000|2021-04-27 22:42:30|884.05|880.05|884.31|880.31|884.48|880.48|884.05|880.05|32
1619563360000|2021-04-27 22:42:40|884.35|880.35|884.05|880.05|884.57|880.57|883.99|879.99|27
1619563370000|2021-04-27 22:42:50|884.09|880.09|884.42|880.42|884.44|880.44|883.95|879.95|24
1619563380000|2021-04-27 22:43:00|884.41|880.41|884.54|880.54|884.55|880.55|884.38|880.38|16
1619563390000|2021-04-27 22:43:10|884.55|880.55|884.32|880.32|884.63|880.63|884.32|880.32|26
1619563400000|2021-04-27 22:43:20|884.29|880.29|884.29|880.29|884.31|880.31|884.12|880.12|30
1619563410000|2021-04-27 22:43:30|884.31|880.31|884.08|880.08|884.31|880.31|883.99|879.99|24
1619563420000|2021-04-27 22:43:40|884.17|880.17|884.38|880.38|884.62|880.62|884.05|880.05|28
1619563430000|2021-04-27 22:43:50|884.37|880.37|884.23|880.23|884.37|880.37|884.22|880.22|21
1619563440000|2021-04-27 22:44:00|884.2|880.2|884.28|880.28|884.32|880.32|883.94|879.94|25
1619563450000|2021-04-27 22:44:10|884.35|880.35|884.16|880.16|884.5|880.5|884.02|880.02|35
1619563460000|2021-04-27 22:44:20|884.17|880.17|884.67|880.67|884.87|880.87|884.15|880.15|27
1619563470000|2021-04-27 22:44:30|884.63|880.63|884.92|880.92|884.94|880.94|884.58|880.58|29
1619563480000|2021-04-27 22:44:40|884.91|880.91|884.66|880.66|884.91|880.91|884.66|880.66|19
1619563490000|2021-04-27 22:44:50|884.63|880.63|884.66|880.66|884.66|880.66|884.47|880.47|20
1619563500000|2021-04-27 22:45:00|884.64|880.64|884.31|880.31|884.7|880.7|884.31|880.31|24
1619563510000|2021-04-27 22:45:10|884.29|880.29|884.61|880.61|884.61|880.61|884.29|880.29|21
1619563520000|2021-04-27 22:45:20|884.59|880.59|884.32|880.32|884.59|880.59|884.32|880.32|22
1619563530000|2021-04-27 22:45:30|884.28|880.28|883.93|879.93|884.28|880.28|883.88|879.88|24
1619563540000|2021-04-27 22:45:40|883.97|879.97|884.27|880.27|884.44|880.44|883.95|879.95|25
1619563550000|2021-04-27 22:45:50|884.26|880.26|883.33|879.33|884.26|880.26|883.17|879.17|31
1619563560000|2021-04-27 22:46:00|883.32|879.32|883.82|879.82|883.85|879.85|883.24|879.24|35
1619563570000|2021-04-27 22:46:10|883.8|879.8|883.99|879.99|884.06|880.06|883.8|879.8|27
1619563580000|2021-04-27 22:46:20|884.01|880.01|883.37|879.37|884.01|880.01|883.29|879.29|28
1619563590000|2021-04-27 22:46:30|883.36|879.36|883.37|879.37|883.43|879.43|883.16|879.16|33
1619563600000|2021-04-27 22:46:40|883.38|879.38|883.18|879.18|883.44|879.44|883.11|879.11|28
1619563610000|2021-04-27 22:46:50|883.22|879.22|883.21|879.21|883.23|879.23|883.14|879.14|31
1619563620000|2021-04-27 22:47:00|883.25|879.25|882.96|878.96|883.25|879.25|882.96|878.96|22
1619563630000|2021-04-27 22:47:10|882.9|878.9|882.53|878.53|882.9|878.9|882.43|878.43|30
1619563640000|2021-04-27 22:47:20|882.65|878.65|882.41|878.41|882.66|878.66|882.37|878.37|32
1619563650000|2021-04-27 22:47:30|882.43|878.43|882.74|878.74|882.75|878.75|882.39|878.39|23
1619563660000|2021-04-27 22:47:40|882.75|878.75|882.87|878.87|882.95|878.95|882.63|878.63|35
1619563670000|2021-04-27 22:47:50|882.85|878.85|882.45|878.45|882.85|878.85|882.37|878.37|32
1619563680000|2021-04-27 22:48:00|882.46|878.46|882.31|878.31|882.64|878.64|882.28|878.28|30
1619563690000|2021-04-27 22:48:10|882.27|878.27|882.04|878.04|882.27|878.27|881.95|877.95|23
1619563700000|2021-04-27 22:48:20|882.07|878.07|881.82|877.82|882.14|878.14|881.82|877.82|22
1619563710000|2021-04-27 22:48:30|881.83|877.83|881.82|877.82|881.97|877.97|881.7|877.7|28
1619563720000|2021-04-27 22:48:40|881.83|877.83|881.89|877.89|881.89|877.89|881.75|877.75|22
1619563730000|2021-04-27 22:48:50|881.9|877.9|882.22|878.22|882.36|878.36|881.81|877.81|30
1619563740000|2021-04-27 22:49:00|882.24|878.24|882.52|878.52|883.1|879.1|882.24|878.24|29
1619563750000|2021-04-27 22:49:10|882.55|878.55|882.5|878.5|882.55|878.55|882.14|878.14|30
1619563760000|2021-04-27 22:49:20|882.51|878.51|882.55|878.55|882.71|878.71|882.36|878.36|26
1619563770000|2021-04-27 22:49:30|882.56|878.56|882.12|878.12|882.6|878.6|882.09|878.09|27
1619563780000|2021-04-27 22:49:40|882.13|878.13|882.35|878.35|882.36|878.36|882.06|878.06|29
1619563790000|2021-04-27 22:49:50|882.31|878.31|882.36|878.36|882.36|878.36|882.19|878.19|18
1619563800000|2021-04-27 22:50:00|882.35|878.35|881.84|877.84|882.37|878.37|881.84|877.84|29
1619563810000|2021-04-27 22:50:10|881.82|877.82|882.29|878.29|882.35|878.35|881.82|877.82|26
1619563820000|2021-04-27 22:50:20|882.2|878.2|881.94|877.94|882.25|878.25|881.91|877.91|31
1619563830000|2021-04-27 22:50:30|881.97|877.97|881.98|877.98|882.04|878.04|881.96|877.96|22
1619563840000|2021-04-27 22:50:40|881.97|877.97|881.81|877.81|882.15|878.15|881.81|877.81|20
1619563850000|2021-04-27 22:50:50|881.83|877.83|882.35|878.35|882.37|878.37|881.81|877.81|24
1619563860000|2021-04-27 22:51:00|882.33|878.33|882.59|878.59|882.59|878.59|882.24|878.24|26
1619563870000|2021-04-27 22:51:10|882.68|878.68|882.72|878.72|882.83|878.83|882.64|878.64|26
1619563880000|2021-04-27 22:51:20|882.7|878.7|883.02|879.02|883.09|879.09|882.54|878.54|31
1619563890000|2021-04-27 22:51:30|883.05|879.05|882.84|878.84|883.51|879.51|882.84|878.84|29
1619563900000|2021-04-27 22:51:40|882.89|878.89|882.3|878.3|883.09|879.09|882.3|878.3|32
1619563910000|2021-04-27 22:51:50|882.32|878.32|882.3|878.3|882.43|878.43|882.14|878.14|29
1619563920000|2021-04-27 22:52:00|882.25|878.25|882.58|878.58|882.61|878.61|882.24|878.24|22
1619563930000|2021-04-27 22:52:10|882.56|878.56|882.7|878.7|882.73|878.73|882.54|878.54|19
1619563940000|2021-04-27 22:52:20|882.69|878.69|882.42|878.42|882.78|878.78|881.73|877.73|31
1619563950000|2021-04-27 22:52:30|882.44|878.44|882.71|878.71|882.73|878.73|882.44|878.44|25
1619563960000|2021-04-27 22:52:40|882.72|878.72|882.68|878.68|882.77|878.77|882.6|878.6|28
1619563970000|2021-04-27 22:52:50|882.67|878.67|883.08|879.08|883.09|879.09|882.63|878.63|24
1619563980000|2021-04-27 22:53:00|883.01|879.01|883.12|879.12|883.13|879.13|882.95|878.95|18
1619563990000|2021-04-27 22:53:10|883.14|879.14|883.26|879.26|883.26|879.26|883.13|879.13|19
1619564000000|2021-04-27 22:53:20|883.27|879.27|883.24|879.24|883.31|879.31|883.23|879.23|15
1619564010000|2021-04-27 22:53:30|883.25|879.25|883.24|879.24|883.3|879.3|883.18|879.18|14
1619564020000|2021-04-27 22:53:40|883.26|879.26|883.22|879.22|883.29|879.29|883.18|879.18|16
1619564030000|2021-04-27 22:53:50|883.18|879.18|883.2|879.2|883.29|879.29|883.14|879.14|21
1619564040000|2021-04-27 22:54:00|883.22|879.22|883.09|879.09|883.24|879.24|882.97|878.97|27
1619564050000|2021-04-27 22:54:10|883.08|879.08|883.11|879.11|883.32|879.32|883|879|23
1619564060000|2021-04-27 22:54:20|883.07|879.07|882.92|878.92|883.17|879.17|882.92|878.92|26
1619564070000|2021-04-27 22:54:30|882.94|878.94|882.96|878.96|883.02|879.02|882.88|878.88|21
1619564080000|2021-04-27 22:54:40|882.99|878.99|883.16|879.16|883.16|879.16|882.92|878.92|17
1619564090000|2021-04-27 22:54:50|883.12|879.12|883.13|879.13|883.18|879.18|883.03|879.03|17
1619564100000|2021-04-27 22:55:00|883.08|879.08|883.25|879.25|883.25|879.25|883.05|879.05|11
1619564110000|2021-04-27 22:55:10|883.24|879.24|883.64|879.64|883.67|879.67|883.24|879.24|19
1619564120000|2021-04-27 22:55:20|883.72|879.72|883.12|879.12|883.72|879.72|883.12|879.12|32
1619564130000|2021-04-27 22:55:30|883.1|879.1|883.23|879.23|883.26|879.26|883.09|879.09|24
1619564140000|2021-04-27 22:55:40|883.21|879.21|883.45|879.45|883.45|879.45|883.19|879.19|23
1619564150000|2021-04-27 22:55:50|883.49|879.49|883.41|879.41|883.49|879.49|883.41|879.41|16
1619564160000|2021-04-27 22:56:00|883.42|879.42|884.04|880.04|884.08|880.08|883.39|879.39|19
1619564170000|2021-04-27 22:56:10|884.03|880.03|884.01|880.01|884.03|880.03|883.96|879.96|17
1619564180000|2021-04-27 22:56:20|883.98|879.98|883.97|879.97|884.02|880.02|883.96|879.96|17
1619564190000|2021-04-27 22:56:30|883.96|879.96|883.68|879.68|884.05|880.05|883.6|879.6|22
1619564200000|2021-04-27 22:56:40|883.69|879.69|883.54|879.54|883.71|879.71|883.53|879.53|14
1619564210000|2021-04-27 22:56:50|883.57|879.57|883.64|879.64|883.65|879.65|883.55|879.55|20
1619564220000|2021-04-27 22:57:00|883.63|879.63|883.53|879.53|883.64|879.64|883.52|879.52|16
1619564230000|2021-04-27 22:57:10|883.54|879.54|883.48|879.48|883.63|879.63|883.09|879.09|17
1619564240000|2021-04-27 22:57:20|883.61|879.61|884.12|880.12|884.18|880.18|883.51|879.51|34
1619564250000|2021-04-27 22:57:30|884.13|880.13|883.93|879.93|884.13|880.13|883.72|879.72|26
1619564260000|2021-04-27 22:57:40|883.79|879.79|884.28|880.28|884.32|880.32|883.79|879.79|29
1619564270000|2021-04-27 22:57:50|884.27|880.27|884.4|880.4|884.4|880.4|884.25|880.25|18
1619564280000|2021-04-27 22:58:00|884.39|880.39|884.35|880.35|884.39|880.39|884.34|880.34|24
1619564290000|2021-04-27 22:58:10|884.34|880.34|884.37|880.37|884.37|880.37|884.33|880.33|17
1619564300000|2021-04-27 22:58:20|884.34|880.34|884.06|880.06|884.47|880.47|884.06|880.06|29
1619564310000|2021-04-27 22:58:30|884.09|880.09|883.67|879.67|884.09|880.09|883.55|879.55|31
1619564320000|2021-04-27 22:58:40|883.68|879.68|883.47|879.47|883.68|879.68|883.42|879.42|24
1619564330000|2021-04-27 22:58:50|883.61|879.61|883.46|879.46|883.77|879.77|883.42|879.42|30
1619564340000|2021-04-27 22:59:00|883.5|879.5|883.6|879.6|883.68|879.68|883.4|879.4|26
1619564350000|2021-04-27 22:59:10|883.61|879.61|883.52|879.52|883.61|879.61|883.4|879.4|26
1619564360000|2021-04-27 22:59:20|883.53|879.53|883.64|879.64|883.69|879.69|883.49|879.49|26
1619564370000|2021-04-27 22:59:30|883.53|879.53|882.94|878.94|883.53|879.53|882.82|878.82|29
1619564380000|2021-04-27 22:59:40|882.98|878.98|882.76|878.76|882.98|878.98|882.72|878.72|28
1619564390000|2021-04-27 22:59:50|882.75|878.75|883.36|879.36|883.36|879.36|882.75|878.75|26
1619564400000|2021-04-27 23:00:00|883.35|879.35|882.84|878.84|883.35|879.35|882.65|878.65|33
1619564410000|2021-04-27 23:00:10|882.72|878.72|882.83|878.83|882.92|878.92|882.47|878.47|28
1619564420000|2021-04-27 23:00:20|882.86|878.86|882.72|878.72|882.87|878.87|882.67|878.67|23
1619564430000|2021-04-27 23:00:30|882.71|878.71|882.99|878.99|883.02|879.02|882.42|878.42|27
1619564440000|2021-04-27 23:00:40|882.97|878.97|882.55|878.55|882.97|878.97|882.49|878.49|23
1619564450000|2021-04-27 23:00:50|882.58|878.58|882.74|878.74|882.76|878.76|882.58|878.58|31
1619564460000|2021-04-27 23:01:00|882.7|878.7|882.09|878.09|882.7|878.7|882.06|878.06|30
1619564470000|2021-04-27 23:01:10|882.1|878.1|882.11|878.11|882.13|878.13|881.98|877.98|24
1619564480000|2021-04-27 23:01:20|882.09|878.09|882.2|878.2|882.29|878.29|882.09|878.09|28
1619564490000|2021-04-27 23:01:30|882.18|878.18|882.02|878.02|882.21|878.21|881.96|877.96|34
1619564500000|2021-04-27 23:01:40|882.03|878.03|881.38|877.38|882.12|878.12|881.38|877.38|35
1619564510000|2021-04-27 23:01:50|881.36|877.36|881.32|877.32|881.51|877.51|881.31|877.31|16
1619564520000|2021-04-27 23:02:00|881.29|877.29|881.12|877.12|881.31|877.31|881.12|877.12|14
1619564530000|2021-04-27 23:02:10|881.14|877.14|880.54|876.54|881.3|877.3|880.54|876.54|27
1619564540000|2021-04-27 23:02:20|880.52|876.52|880.06|876.06|880.53|876.53|879.94|875.94|37
1619564550000|2021-04-27 23:02:30|880.04|876.04|879.6|875.6|880.24|876.24|879.49|875.49|29
1619564560000|2021-04-27 23:02:40|879.57|875.57|879.5|875.5|879.66|875.66|879.5|875.5|25
1619564570000|2021-04-27 23:02:50|879.53|875.53|878.86|874.86|879.72|875.72|878.77|874.77|33
1619564580000|2021-04-27 23:03:00|878.91|874.91|879.47|875.47|879.47|875.47|878.91|874.91|29
1619564590000|2021-04-27 23:03:10|879.44|875.44|879.08|875.08|879.56|875.56|879.08|875.08|20
1619564600000|2021-04-27 23:03:20|879.13|875.13|879.28|875.28|879.47|875.47|879.07|875.07|22
1619564610000|2021-04-27 23:03:30|879.32|875.32|879.71|875.71|879.76|875.76|879.15|875.15|22
1619564620000|2021-04-27 23:03:40|879.75|875.75|879.36|875.36|879.75|875.75|879.12|875.12|29
1619564630000|2021-04-27 23:03:50|879.45|875.45|879.75|875.75|880.11|876.11|879.34|875.34|24
1619564640000|2021-04-27 23:04:00|879.76|875.76|879.9|875.9|880.12|876.12|879.73|875.73|27
1619564650000|2021-04-27 23:04:10|879.71|875.71|879.37|875.37|879.89|875.89|879.34|875.34|30
1619564660000|2021-04-27 23:04:20|879.38|875.38|879.3|875.3|879.68|875.68|879.29|875.29|30
1619564670000|2021-04-27 23:04:30|879.26|875.26|879.8|875.8|880.12|876.12|879.26|875.26|32
1619564680000|2021-04-27 23:04:40|879.72|875.72|880.66|876.66|880.67|876.67|879.7|875.7|32
1619564690000|2021-04-27 23:04:50|880.67|876.67|880.66|876.66|880.84|876.84|880.6|876.6|29
1619564700000|2021-04-27 23:05:00|880.69|876.69|879.76|875.76|880.69|876.69|879.69|875.69|30
1619564710000|2021-04-27 23:05:10|879.75|875.75|879.83|875.83|879.98|875.98|879.56|875.56|26
1619564720000|2021-04-27 23:05:20|879.87|875.87|879.81|875.81|879.92|875.92|879.67|875.67|28
1619564730000|2021-04-27 23:05:30|879.76|875.76|879.79|875.79|879.84|875.84|879.68|875.68|25
1619564740000|2021-04-27 23:05:40|879.67|875.67|879.67|875.67|879.75|875.75|879.66|875.66|20
1619564750000|2021-04-27 23:05:50|879.74|875.74|880.24|876.24|880.45|876.45|879.67|875.67|26
1619564760000|2021-04-27 23:06:00|880.2|876.2|880.35|876.35|880.35|876.35|880.19|876.19|9
1619564770000|2021-04-27 23:06:10|880.42|876.42|880.37|876.37|880.42|876.42|880.28|876.28|13
1619564780000|2021-04-27 23:06:20|880.45|876.45|880.67|876.67|880.83|876.83|880.23|876.23|26
1619564790000|2021-04-27 23:06:30|880.68|876.68|880.4|876.4|880.68|876.68|880.3|876.3|22
1619564800000|2021-04-27 23:06:40|880.56|876.56|880.62|876.62|880.63|876.63|880.46|876.46|17
1619564810000|2021-04-27 23:06:50|880.58|876.58|882.05|878.05|882.08|878.08|880.57|876.57|32
1619564820000|2021-04-27 23:07:00|882.17|878.17|881.89|877.89|882.17|878.17|881.81|877.81|20
1619564830000|2021-04-27 23:07:10|881.88|877.88|882.53|878.53|882.7|878.7|881.81|877.81|21
1619564840000|2021-04-27 23:07:20|882.57|878.57|882.43|878.43|882.6|878.6|882.14|878.14|29
1619564850000|2021-04-27 23:07:30|882.48|878.48|882.16|878.16|882.53|878.53|882.13|878.13|33
1619564860000|2021-04-27 23:07:40|882.17|878.17|882.2|878.2|882.22|878.22|881.97|877.97|33
1619564870000|2021-04-27 23:07:50|882.19|878.19|881.72|877.72|882.19|878.19|881.72|877.72|31
1619564880000|2021-04-27 23:08:00|881.71|877.71|881.58|877.58|881.74|877.74|881.51|877.51|24
1619564890000|2021-04-27 23:08:10|881.51|877.51|881.44|877.44|881.52|877.52|881.04|877.04|31
1619564900000|2021-04-27 23:08:20|881.54|877.54|881.47|877.47|882.18|878.18|881.46|877.46|34
1619564910000|2021-04-27 23:08:30|881.4|877.4|881.33|877.33|881.47|877.47|881.09|877.09|28
1619564920000|2021-04-27 23:08:40|881.32|877.32|881.68|877.68|881.68|877.68|881.27|877.27|27
1619564930000|2021-04-27 23:08:50|881.72|877.72|881.43|877.43|881.77|877.77|881.25|877.25|28
1619564940000|2021-04-27 23:09:00|881.32|877.32|881.34|877.34|881.73|877.73|881.26|877.26|27
1619564950000|2021-04-27 23:09:10|881.35|877.35|881.06|877.06|881.36|877.36|881.05|877.05|27
1619564960000|2021-04-27 23:09:20|881.11|877.11|881.3|877.3|881.31|877.31|881.04|877.04|25
1619564970000|2021-04-27 23:09:30|881.27|877.27|881.27|877.27|881.29|877.29|881.15|877.15|24
1619564980000|2021-04-27 23:09:40|881.18|877.18|881.28|877.28|881.32|877.32|881.12|877.12|19
1619564990000|2021-04-27 23:09:50|881.27|877.27|880.89|876.89|881.31|877.31|880.84|876.84|22
1619565000000|2021-04-27 23:10:00|880.88|876.88|880.33|876.33|880.9|876.9|880.33|876.33|26
1619565010000|2021-04-27 23:10:10|880.38|876.38|880.43|876.43|880.45|876.45|880.3|876.3|29
1619565020000|2021-04-27 23:10:20|880.44|876.44|880.39|876.39|880.71|876.71|880.32|876.32|25
1619565030000|2021-04-27 23:10:30|880.35|876.35|880.82|876.82|880.98|876.98|880.27|876.27|35
1619565040000|2021-04-27 23:10:40|880.91|876.91|881.45|877.45|881.53|877.53|880.91|876.91|26
1619565050000|2021-04-27 23:10:50|881.5|877.5|880.95|876.95|881.53|877.53|880.95|876.95|30
1619565060000|2021-04-27 23:11:00|880.87|876.87|881.49|877.49|881.49|877.49|880.87|876.87|30
1619565070000|2021-04-27 23:11:10|881.48|877.48|881.75|877.75|881.83|877.83|881.47|877.47|28
1619565080000|2021-04-27 23:11:20|881.78|877.78|881.88|877.88|882.06|878.06|881.76|877.76|28
1619565090000|2021-04-27 23:11:30|881.89|877.89|882.16|878.16|882.23|878.23|881.89|877.89|21
1619565100000|2021-04-27 23:11:40|882.17|878.17|882.32|878.32|882.33|878.33|882.15|878.15|17
1619565110000|2021-04-27 23:11:50|882.31|878.31|882.17|878.17|882.38|878.38|881.92|877.92|23
1619565120000|2021-04-27 23:12:00|882.15|878.15|882.62|878.62|882.62|878.62|882.11|878.11|26
1619565130000|2021-04-27 23:12:10|882.52|878.52|883.02|879.02|883.13|879.13|882.51|878.51|25
1619565140000|2021-04-27 23:12:20|883.1|879.1|882.92|878.92|883.2|879.2|882.92|878.92|28
1619565150000|2021-04-27 23:12:30|882.9|878.9|883|879|883|879|882.72|878.72|31
1619565160000|2021-04-27 23:12:40|883.05|879.05|883.23|879.23|883.3|879.3|883.05|879.05|27
1619565170000|2021-04-27 23:12:50|883.26|879.26|883.33|879.33|883.39|879.39|883.21|879.21|24
1619565180000|2021-04-27 23:13:00|883.43|879.43|883.57|879.57|883.65|879.65|883.34|879.34|26
1619565190000|2021-04-27 23:13:10|883.46|879.46|883.34|879.34|883.69|879.69|883.22|879.22|25
1619565200000|2021-04-27 23:13:20|883.59|879.59|883.85|879.85|883.94|879.94|883.47|879.47|22
1619565210000|2021-04-27 23:13:30|884.15|880.15|886.74|882.74|886.74|882.74|883.7|879.7|29
1619565220000|2021-04-27 23:13:40|887.15|883.15|887.26|883.26|887.4|883.4|886.95|882.95|21
1619565230000|2021-04-27 23:13:50|887.42|883.42|886.92|882.92|887.42|883.42|886.72|882.72|16
1619565240000|2021-04-27 23:14:00|886.86|882.86|886.98|882.98|887.11|883.11|886.37|882.37|26
1619565250000|2021-04-27 23:14:10|887.65|883.65|887.69|883.69|887.73|883.73|887.52|883.52|18
1619565260000|2021-04-27 23:14:20|887.71|883.71|887.9|883.9|887.95|883.95|887.61|883.61|23
1619565270000|2021-04-27 23:14:30|887.89|883.89|887.35|883.35|887.97|883.97|887.17|883.17|36
1619565280000|2021-04-27 23:14:40|887.36|883.36|887.66|883.66|887.75|883.75|887.11|883.11|32
1619565290000|2021-04-27 23:14:50|887.68|883.68|887.18|883.18|887.71|883.71|887.11|883.11|33
1619565300000|2021-04-27 23:15:00|887.15|883.15|886.74|882.74|887.15|883.15|886.74|882.74|23
1619565310000|2021-04-27 23:15:10|886.69|882.69|886.72|882.72|886.72|882.72|886.5|882.5|28
1619565320000|2021-04-27 23:15:20|886.71|882.71|886.83|882.83|887.07|883.07|886.61|882.61|31
1619565330000|2021-04-27 23:15:30|886.86|882.86|886.76|882.76|886.86|882.86|886.47|882.47|27
1619565340000|2021-04-27 23:15:40|886.8|882.8|887.06|883.06|887.06|883.06|886.74|882.74|28
1619565350000|2021-04-27 23:15:50|887.05|883.05|886.99|882.99|887.05|883.05|886.96|882.96|18
1619565360000|2021-04-27 23:16:00|886.98|882.98|886.96|882.96|886.98|882.98|886.87|882.87|18
1619565370000|2021-04-27 23:16:10|886.93|882.93|886.71|882.71|886.93|882.93|886.66|882.66|13
1619565380000|2021-04-27 23:16:20|886.69|882.69|886.7|882.7|886.77|882.77|886.61|882.61|12
1619565390000|2021-04-27 23:16:30|886.69|882.69|887.07|883.07|887.08|883.08|886.69|882.69|30
1619565400000|2021-04-27 23:16:40|887.03|883.03|887.08|883.08|887.13|883.13|887.01|883.01|13
1619565410000|2021-04-27 23:16:50|887.09|883.09|886.96|882.96|887.15|883.15|886.93|882.93|30
1619565420000|2021-04-27 23:17:00|886.94|882.94|887.05|883.05|887.05|883.05|886.82|882.82|22
1619565430000|2021-04-27 23:17:10|887.01|883.01|886.85|882.85|887.04|883.04|886.78|882.78|31
1619565440000|2021-04-27 23:17:20|886.87|882.87|886.89|882.89|887.12|883.12|886.87|882.87|29
1619565450000|2021-04-27 23:17:30|886.86|882.86|886.69|882.69|886.94|882.94|886.63|882.63|29
1619565460000|2021-04-27 23:17:40|886.7|882.7|887.07|883.07|887.07|883.07|886.67|882.67|28
1619565470000|2021-04-27 23:17:50|887.11|883.11|887.06|883.06|887.22|883.22|887.06|883.06|21
1619565480000|2021-04-27 23:18:00|886.98|882.98|886.85|882.85|887.07|883.07|886.74|882.74|24
1619565490000|2021-04-27 23:18:10|886.87|882.87|887|883|887.02|883.02|886.8|882.8|18
1619565500000|2021-04-27 23:18:20|886.99|882.99|886.43|882.43|886.99|882.99|886.39|882.39|29
1619565510000|2021-04-27 23:18:30|886.44|882.44|886.67|882.67|886.67|882.67|886.37|882.37|26
1619565520000|2021-04-27 23:18:40|886.69|882.69|887.37|883.37|887.4|883.4|886.68|882.68|23
1619565530000|2021-04-27 23:18:50|887.38|883.38|887.21|883.21|887.38|883.38|887.16|883.16|21
1619565540000|2021-04-27 23:19:00|887.23|883.23|887.05|883.05|887.27|883.27|886.95|882.95|30
1619565550000|2021-04-27 23:19:10|886.99|882.99|886.5|882.5|886.99|882.99|886.45|882.45|32
1619565560000|2021-04-27 23:19:20|886.47|882.47|886.95|882.95|887|883|886.47|882.47|27
1619565570000|2021-04-27 23:19:30|886.96|882.96|886.82|882.82|886.98|882.98|886.65|882.65|29
1619565580000|2021-04-27 23:19:40|886.71|882.71|886.54|882.54|886.82|882.82|886.54|882.54|28
1619565590000|2021-04-27 23:19:50|886.52|882.52|886.9|882.9|886.93|882.93|886.52|882.52|28
1619565600000|2021-04-27 23:20:00|886.87|882.87|887.11|883.11|887.17|883.17|886.83|882.83|21
1619565610000|2021-04-27 23:20:10|887.08|883.08|886.79|882.79|887.11|883.11|886.75|882.75|26
1619565620000|2021-04-27 23:20:20|886.8|882.8|886.73|882.73|886.8|882.8|886.68|882.68|16
1619565630000|2021-04-27 23:20:30|886.72|882.72|886.87|882.87|886.9|882.9|886.68|882.68|29
1619565640000|2021-04-27 23:20:40|886.86|882.86|886.44|882.44|886.86|882.86|886.26|882.26|33
1619565650000|2021-04-27 23:20:50|886.47|882.47|886.99|882.99|887.16|883.16|886.46|882.46|28
1619565660000|2021-04-27 23:21:00|887.01|883.01|886.9|882.9|887.04|883.04|886.79|882.79|30
1619565670000|2021-04-27 23:21:10|886.91|882.91|886.82|882.82|887.02|883.02|886.8|882.8|23
1619565680000|2021-04-27 23:21:20|886.81|882.81|886.61|882.61|886.82|882.82|886.51|882.51|24
1619565690000|2021-04-27 23:21:30|886.62|882.62|886.35|882.35|886.73|882.73|886.35|882.35|28
1619565700000|2021-04-27 23:21:40|886.3|882.3|886.4|882.4|886.62|882.62|886.24|882.24|33
1619565710000|2021-04-27 23:21:50|886.46|882.46|886.35|882.35|886.59|882.59|886.24|882.24|37
1619565720000|2021-04-27 23:22:00|886.34|882.34|887.01|883.01|887.05|883.05|886.27|882.27|32
1619565730000|2021-04-27 23:22:10|887.05|883.05|886.82|882.82|887.05|883.05|886.8|882.8|25
1619565740000|2021-04-27 23:22:20|886.81|882.81|886.42|882.42|886.85|882.85|886.32|882.32|24
1619565750000|2021-04-27 23:22:30|886.43|882.43|886.45|882.45|886.63|882.63|886.01|882.01|35
1619565760000|2021-04-27 23:22:40|886.47|882.47|885.89|881.89|886.53|882.53|885.89|881.89|33
1619565770000|2021-04-27 23:22:50|886.19|882.19|886.14|882.14|886.28|882.28|886.07|882.07|22
1619565780000|2021-04-27 23:23:00|886.13|882.13|886.02|882.02|886.13|882.13|885.96|881.96|24
1619565790000|2021-04-27 23:23:10|886.03|882.03|886.29|882.29|886.34|882.34|885.98|881.98|11
1619565800000|2021-04-27 23:23:20|886.35|882.35|886.34|882.34|886.48|882.48|886.29|882.29|23
1619565810000|2021-04-27 23:23:30|886.26|882.26|886.01|882.01|886.26|882.26|885.88|881.88|33
1619565820000|2021-04-27 23:23:40|886.02|882.02|886.05|882.05|886.1|882.1|886.02|882.02|11
1619565830000|2021-04-27 23:23:50|886.04|882.04|885.7|881.7|886.04|882.04|885.68|881.68|25
1619565840000|2021-04-27 23:24:00|885.67|881.67|885.08|881.08|885.7|881.7|884.89|880.89|33
1619565850000|2021-04-27 23:24:10|885.1|881.1|885.51|881.51|885.55|881.55|884.95|880.95|35
1619565860000|2021-04-27 23:24:20|885.47|881.47|886.01|882.01|886.05|882.05|885.41|881.41|29
1619565870000|2021-04-27 23:24:30|886.03|882.03|885.6|881.6|886.03|882.03|885.53|881.53|30
1619565880000|2021-04-27 23:24:40|885.61|881.61|885.7|881.7|885.7|881.7|885.53|881.53|27
1619565890000|2021-04-27 23:24:50|885.74|881.74|885.55|881.55|885.75|881.75|885.53|881.53|24
1619565900000|2021-04-27 23:25:00|885.54|881.54|885.7|881.7|885.9|881.9|885.53|881.53|32
1619565910000|2021-04-27 23:25:10|885.66|881.66|885.68|881.68|885.68|881.68|885.49|881.49|23
1619565920000|2021-04-27 23:25:20|885.72|881.72|885.93|881.93|885.93|881.93|885.72|881.72|21
1619565930000|2021-04-27 23:25:30|885.92|881.92|885.86|881.86|885.92|881.92|885.81|881.81|28
1619565940000|2021-04-27 23:25:40|885.88|881.88|886.32|882.32|886.33|882.33|885.84|881.84|24
1619565950000|2021-04-27 23:25:50|886.34|882.34|886.53|882.53|886.53|882.53|886.28|882.28|23
1619565960000|2021-04-27 23:26:00|886.56|882.56|886.47|882.47|886.65|882.65|886.46|882.46|23
1619565970000|2021-04-27 23:26:10|886.44|882.44|885.88|881.88|886.44|882.44|885.61|881.61|25
1619565980000|2021-04-27 23:26:20|885.57|881.57|885.84|881.84|885.84|881.84|885.38|881.38|28
1619565990000|2021-04-27 23:26:30|885.85|881.85|885.75|881.75|885.86|881.86|885.75|881.75|18
1619566000000|2021-04-27 23:26:40|885.76|881.76|885.72|881.72|885.79|881.79|885.72|881.72|18
1619566010000|2021-04-27 23:26:50|885.73|881.73|885.64|881.64|885.73|881.73|885.63|881.63|13
1619566020000|2021-04-27 23:27:00|885.63|881.63|885.66|881.66|885.7|881.7|885.62|881.62|7
1619566030000|2021-04-27 23:27:10|885.6|881.6|885.74|881.74|885.75|881.75|885.47|881.47|28
1619566040000|2021-04-27 23:27:20|885.72|881.72|886.01|882.01|886.04|882.04|885.72|881.72|22
1619566050000|2021-04-27 23:27:30|886.04|882.04|886.08|882.08|886.08|882.08|886|882|17
1619566060000|2021-04-27 23:27:40|886.07|882.07|885.92|881.92|886.07|882.07|885.66|881.66|24
1619566070000|2021-04-27 23:27:50|885.91|881.91|885.8|881.8|885.91|881.91|885.8|881.8|14
1619566080000|2021-04-27 23:28:00|885.81|881.81|885.96|881.96|885.97|881.97|885.81|881.81|26
1619566090000|2021-04-27 23:28:10|885.95|881.95|886.03|882.03|886.04|882.04|885.91|881.91|21
1619566100000|2021-04-27 23:28:20|886.04|882.04|886.23|882.23|886.23|882.23|885.93|881.93|21
1619566110000|2021-04-27 23:28:30|886.24|882.24|886.03|882.03|886.24|882.24|885.91|881.91|22
1619566120000|2021-04-27 23:28:40|886.11|882.11|886.64|882.64|886.64|882.64|886.07|882.07|29
1619566130000|2021-04-27 23:28:50|886.53|882.53|887.31|883.31|887.45|883.45|886.53|882.53|36
1619566140000|2021-04-27 23:29:00|887.3|883.3|887.77|883.77|887.77|883.77|887.3|883.3|33
1619566150000|2021-04-27 23:29:10|887.73|883.73|887.96|883.96|887.98|883.98|887.72|883.72|33
1619566160000|2021-04-27 23:29:20|887.98|883.98|888.7|884.7|888.75|884.75|887.95|883.95|22
1619566170000|2021-04-27 23:29:30|888.77|884.77|889.08|885.08|889.13|885.13|888.68|884.68|25
1619566180000|2021-04-27 23:29:40|889.1|885.1|889.63|885.63|889.63|885.63|889.1|885.1|15
1619566190000|2021-04-27 23:29:50|889.66|885.66|890.25|886.25|890.25|886.25|889.3|885.3|14
1619566200000|2021-04-27 23:30:00|890.47|886.47|891.44|887.44|891.49|887.49|890.25|886.25|13
1619566210000|2021-04-27 23:30:10|891.45|887.45|891.66|887.66|891.71|887.71|891.25|887.25|32
1619566220000|2021-04-27 23:30:20|891.67|887.67|892.42|888.42|892.64|888.64|891.67|887.67|32
1619566230000|2021-04-27 23:30:30|892.45|888.45|893.22|889.22|893.28|889.28|892.43|888.43|33
1619566240000|2021-04-27 23:30:40|893.21|889.21|892.59|888.59|893.24|889.24|892.52|888.52|31
1619566250000|2021-04-27 23:30:50|892.61|888.61|892.57|888.57|892.78|888.78|892.57|888.57|24
1619566260000|2021-04-27 23:31:00|892.66|888.66|892.66|888.66|893|889|892.66|888.66|25
1619566270000|2021-04-27 23:31:10|892.7|888.7|891.01|887.01|892.7|888.7|891.01|887.01|32
1619566280000|2021-04-27 23:31:20|890.89|886.89|888.08|884.08|890.89|886.89|888.06|884.06|37
1619566290000|2021-04-27 23:31:30|888.06|884.06|887.33|883.33|888.06|884.06|887.3|883.3|28
1619566300000|2021-04-27 23:31:40|887.36|883.36|887.27|883.27|887.41|883.41|887.18|883.18|18
1619566310000|2021-04-27 23:31:50|887.21|883.21|887.26|883.26|887.4|883.4|887.16|883.16|32
1619566320000|2021-04-27 23:32:00|887.38|883.38|886.93|882.93|887.45|883.45|886.93|882.93|34
1619566330000|2021-04-27 23:32:10|886.95|882.95|886.52|882.52|886.95|882.95|886.52|882.52|30
1619566340000|2021-04-27 23:32:20|886.55|882.55|885.71|881.71|886.55|882.55|885.71|881.71|30
1619566350000|2021-04-27 23:32:30|885.46|881.46|885.85|881.85|885.89|881.89|885.45|881.45|25
1619566360000|2021-04-27 23:32:40|885.86|881.86|885.45|881.45|885.9|881.9|885.45|881.45|29
1619566370000|2021-04-27 23:32:50|885.52|881.52|885.45|881.45|885.56|881.56|885.38|881.38|28
1619566380000|2021-04-27 23:33:00|885.43|881.43|885.82|881.82|885.98|881.98|885.36|881.36|31
1619566390000|2021-04-27 23:33:10|885.81|881.81|886.26|882.26|886.26|882.26|885.73|881.73|26
1619566400000|2021-04-27 23:33:20|886.42|882.42|887.4|883.4|887.44|883.44|886.42|882.42|31
1619566410000|2021-04-27 23:33:30|887.52|883.52|887.42|883.42|887.52|883.52|887.16|883.16|28
1619566420000|2021-04-27 23:33:40|887.3|883.3|887.52|883.52|887.55|883.55|887.28|883.28|22
1619566430000|2021-04-27 23:33:50|887.54|883.54|887.61|883.61|887.61|883.61|887.47|883.47|18
1619566440000|2021-04-27 23:34:00|887.56|883.56|887.57|883.57|887.62|883.62|887.47|883.47|6
1619566450000|2021-04-27 23:34:10|887.58|883.58|887.86|883.86|887.86|883.86|887.58|883.58|13
1619566460000|2021-04-27 23:34:20|888.64|884.64|889.42|885.42|889.42|885.42|888.53|884.53|24
1619566470000|2021-04-27 23:34:30|889.4|885.4|890.7|886.7|890.7|886.7|889.33|885.33|24
1619566480000|2021-04-27 23:34:40|890.8|886.8|891.09|887.09|891.2|887.2|890.55|886.55|26
1619566490000|2021-04-27 23:34:50|890.91|886.91|891.77|887.77|891.77|887.77|890.74|886.74|22
1619566500000|2021-04-27 23:35:00|892.23|888.23|891.38|887.38|892.33|888.33|891.38|887.38|20
1619566510000|2021-04-27 23:35:10|891.4|887.4|891.66|887.66|891.66|887.66|891.14|887.14|33
1619566520000|2021-04-27 23:35:20|891.67|887.67|892.44|888.44|892.53|888.53|891.67|887.67|27
1619566530000|2021-04-27 23:35:30|892.43|888.43|891.99|887.99|892.54|888.54|891.7|887.7|34
1619566540000|2021-04-27 23:35:40|891.93|887.93|891.85|887.85|892.43|888.43|891.79|887.79|27
1619566550000|2021-04-27 23:35:50|891.82|887.82|892.21|888.21|892.25|888.25|891.66|887.66|27
1619566560000|2021-04-27 23:36:00|892.2|888.2|893.02|889.02|893.29|889.29|891.94|887.94|29
1619566570000|2021-04-27 23:36:10|892.98|888.98|893.04|889.04|893.04|889.04|892.98|888.98|9
1619566580000|2021-04-27 23:36:20|893.29|889.29|893.25|889.25|893.47|889.47|893.25|889.25|18
1619566590000|2021-04-27 23:36:30|893.28|889.28|892.72|888.72|893.28|889.28|892.53|888.53|22
1619566600000|2021-04-27 23:36:40|892.76|888.76|893.2|889.2|893.25|889.25|892.76|888.76|23
1619566610000|2021-04-27 23:36:50|893.18|889.18|892.67|888.67|893.18|889.18|892.52|888.52|21
1619566620000|2021-04-27 23:37:00|892.6|888.6|893.02|889.02|893.07|889.07|892.6|888.6|26
1619566630000|2021-04-27 23:37:10|892.91|888.91|893.15|889.15|893.19|889.19|892.88|888.88|22
1619566640000|2021-04-27 23:37:20|893.18|889.18|892.83|888.83|893.24|889.24|892.67|888.67|21
1619566650000|2021-04-27 23:37:30|892.84|888.84|892.43|888.43|892.89|888.89|892.14|888.14|29
1619566660000|2021-04-27 23:37:40|892.15|888.15|892.69|888.69|893.04|889.04|892.15|888.15|36
1619566670000|2021-04-27 23:37:50|892.65|888.65|892.36|888.36|892.65|888.65|892.27|888.27|33
1619566680000|2021-04-27 23:38:00|892.34|888.34|891.55|887.55|892.34|888.34|891.45|887.45|36
1619566690000|2021-04-27 23:38:10|891.61|887.61|892.11|888.11|892.17|888.17|891.51|887.51|34
1619566700000|2021-04-27 23:38:20|892.16|888.16|892.1|888.1|892.62|888.62|891.92|887.92|31
1619566710000|2021-04-27 23:38:30|892.04|888.04|891.07|887.07|892.1|888.1|891.07|887.07|36
1619566720000|2021-04-27 23:38:40|891.06|887.06|890.41|886.41|891.06|887.06|890.18|886.18|37
1619566730000|2021-04-27 23:38:50|890.29|886.29|890.01|886.01|890.29|886.29|889.96|885.96|29
1619566740000|2021-04-27 23:39:00|890.02|886.02|890.03|886.03|890.22|886.22|889.97|885.97|34
1619566750000|2021-04-27 23:39:10|890.02|886.02|889.23|885.23|890.22|886.22|889.23|885.23|30
1619566760000|2021-04-27 23:39:20|889.27|885.27|889.58|885.58|889.58|885.58|889.27|885.27|30
1619566770000|2021-04-27 23:39:30|889.56|885.56|890.06|886.06|890.07|886.07|889.56|885.56|29
1619566780000|2021-04-27 23:39:40|890.08|886.08|889.56|885.56|890.08|886.08|889.56|885.56|23
1619566790000|2021-04-27 23:39:50|889.58|885.58|889.59|885.59|889.77|885.77|889.4|885.4|24
1619566800000|2021-04-27 23:40:00|889.61|885.61|889.33|885.33|889.61|885.61|889.29|885.29|24
1619566810000|2021-04-27 23:40:10|889.31|885.31|889.72|885.72|889.72|885.72|889.28|885.28|28
1619566820000|2021-04-27 23:40:20|889.89|885.89|889.93|885.93|889.96|885.96|889.67|885.67|32
1619566830000|2021-04-27 23:40:30|889.89|885.89|889.65|885.65|889.89|885.89|889.63|885.63|29
1619566840000|2021-04-27 23:40:40|889.59|885.59|889.22|885.22|889.64|885.64|889.22|885.22|25
1619566850000|2021-04-27 23:40:50|889.21|885.21|889.31|885.31|889.44|885.44|889.14|885.14|32
1619566860000|2021-04-27 23:41:00|889.19|885.19|889.79|885.79|889.94|885.94|889.19|885.19|30
1619566870000|2021-04-27 23:41:10|889.75|885.75|890.36|886.36|890.43|886.43|889.7|885.7|33
1619566880000|2021-04-27 23:41:20|890.4|886.4|889.52|885.52|890.4|886.4|889.31|885.31|35
1619566890000|2021-04-27 23:41:30|889.56|885.56|889.9|885.9|889.9|885.9|889.49|885.49|23
1619566900000|2021-04-27 23:41:40|889.91|885.91|889.72|885.72|890.22|886.22|889.72|885.72|24
1619566910000|2021-04-27 23:41:50|889.77|885.77|889.7|885.7|889.83|885.83|889.7|885.7|17
1619566920000|2021-04-27 23:42:00|889.71|885.71|889.57|885.57|889.74|885.74|889.49|885.49|24
1619566930000|2021-04-27 23:42:10|889.52|885.52|889.44|885.44|889.6|885.6|889.43|885.43|22
1619566940000|2021-04-27 23:42:20|889.43|885.43|888.86|884.86|889.43|885.43|888.86|884.86|34
1619566950000|2021-04-27 23:42:30|888.9|884.9|888.96|884.96|889.11|885.11|888.83|884.83|32
1619566960000|2021-04-27 23:42:40|889.06|885.06|889.1|885.1|889.13|885.13|888.98|884.98|25
1619566970000|2021-04-27 23:42:50|889.08|885.08|888.88|884.88|889.16|885.16|888.86|884.86|26
1619566980000|2021-04-27 23:43:00|888.89|884.89|889.58|885.58|889.59|885.59|888.89|884.89|28
1619566990000|2021-04-27 23:43:10|889.59|885.59|889.46|885.46|889.59|885.59|889.4|885.4|23
1619567000000|2021-04-27 23:43:20|889.45|885.45|889.5|885.5|889.54|885.54|889.36|885.36|26
1619567010000|2021-04-27 23:43:30|889.49|885.49|889.22|885.22|889.49|885.49|889.22|885.22|26
1619567020000|2021-04-27 23:43:40|889.31|885.31|889.28|885.28|889.35|885.35|889.23|885.23|21
1619567030000|2021-04-27 23:43:50|889.26|885.26|889.12|885.12|889.34|885.34|889.1|885.1|20
1619567040000|2021-04-27 23:44:00|889.11|885.11|889.02|885.02|889.17|885.17|889.02|885.02|24
1619567050000|2021-04-27 23:44:10|889.04|885.04|889.21|885.21|889.21|885.21|889|885|22
1619567060000|2021-04-27 23:44:20|889.2|885.2|888.92|884.92|889.2|885.2|888.85|884.85|27
1619567070000|2021-04-27 23:44:30|888.94|884.94|889.22|885.22|889.22|885.22|888.92|884.92|23
1619567080000|2021-04-27 23:44:40|889.2|885.2|889.76|885.76|889.76|885.76|889.12|885.12|33
1619567090000|2021-04-27 23:44:50|889.74|885.74|889.74|885.74|889.74|885.74|889.67|885.67|25
1619567100000|2021-04-27 23:45:00|889.73|885.73|890.29|886.29|890.38|886.38|889.72|885.72|29
1619567110000|2021-04-27 23:45:10|890.3|886.3|890.1|886.1|890.51|886.51|890.1|886.1|23
1619567120000|2021-04-27 23:45:20|890.09|886.09|889.11|885.11|890.09|886.09|889.11|885.11|29
1619567130000|2021-04-27 23:45:30|889.08|885.08|888.66|884.66|889.14|885.14|888.65|884.65|31
1619567140000|2021-04-27 23:45:40|888.67|884.67|888.97|884.97|888.97|884.97|888.55|884.55|35
1619567150000|2021-04-27 23:45:50|888.98|884.98|889.12|885.12|889.12|885.12|888.88|884.88|24
1619567160000|2021-04-27 23:46:00|889.11|885.11|889.22|885.22|889.22|885.22|889.01|885.01|27
1619567170000|2021-04-27 23:46:10|889.2|885.2|889.03|885.03|889.37|885.37|889.03|885.03|30
1619567180000|2021-04-27 23:46:20|889.01|885.01|888.46|884.46|889.07|885.07|888.46|884.46|26
1619567190000|2021-04-27 23:46:30|888.36|884.36|888.25|884.25|888.5|884.5|888.09|884.09|30
1619567200000|2021-04-27 23:46:40|888.23|884.23|888.27|884.27|888.34|884.34|888.23|884.23|27
1619567210000|2021-04-27 23:46:50|888.29|884.29|888.58|884.58|888.63|884.63|888.28|884.28|24
1619567220000|2021-04-27 23:47:00|888.69|884.69|889.32|885.32|889.39|885.39|888.67|884.67|30
1619567230000|2021-04-27 23:47:10|889.29|885.29|889|885|889.29|885.29|889|885|27
1619567240000|2021-04-27 23:47:20|888.93|884.93|888.39|884.39|888.93|884.93|888.12|884.12|30
1619567250000|2021-04-27 23:47:30|888.38|884.38|888.33|884.33|888.49|884.49|888.13|884.13|23
1619567260000|2021-04-27 23:47:40|888.35|884.35|888.65|884.65|888.69|884.69|888.35|884.35|30
1619567270000|2021-04-27 23:47:50|888.63|884.63|889.08|885.08|889.12|885.12|888.62|884.62|30
1619567280000|2021-04-27 23:48:00|889.02|885.02|888.82|884.82|889.07|885.07|888.65|884.65|32
1619567290000|2021-04-27 23:48:10|888.8|884.8|888.37|884.37|888.8|884.8|888.37|884.37|24
1619567300000|2021-04-27 23:48:20|888.35|884.35|888.74|884.74|888.74|884.74|888.33|884.33|33
1619567310000|2021-04-27 23:48:30|888.88|884.88|889.21|885.21|889.34|885.34|888.88|884.88|33
1619567320000|2021-04-27 23:48:40|889.35|885.35|888.91|884.91|889.35|885.35|888.71|884.71|30
1619567330000|2021-04-27 23:48:50|888.92|884.92|888.84|884.84|888.96|884.96|888.68|884.68|27
1619567340000|2021-04-27 23:49:00|888.81|884.81|888.82|884.82|889.12|885.12|888.75|884.75|30
1619567350000|2021-04-27 23:49:10|888.81|884.81|888.82|884.82|888.94|884.94|888.69|884.69|30
1619567360000|2021-04-27 23:49:20|888.79|884.79|888.93|884.93|888.94|884.94|888.79|884.79|31
1619567370000|2021-04-27 23:49:30|888.84|884.84|888.81|884.81|888.95|884.95|888.76|884.76|31
1619567380000|2021-04-27 23:49:40|888.77|884.77|888.73|884.73|888.83|884.83|888.7|884.7|22
1619567390000|2021-04-27 23:49:50|888.66|884.66|888.4|884.4|888.67|884.67|888.29|884.29|19
1619567400000|2021-04-27 23:50:00|888.41|884.41|888.8|884.8|888.81|884.81|888.32|884.32|23
1619567410000|2021-04-27 23:50:10|888.79|884.79|888.71|884.71|888.79|884.79|888.71|884.71|23
1619567420000|2021-04-27 23:50:20|888.73|884.73|887.96|883.96|888.73|884.73|887.96|883.96|23
1619567430000|2021-04-27 23:50:30|887.97|883.97|887.87|883.87|887.97|883.97|887.87|883.87|17
1619567440000|2021-04-27 23:50:40|888.01|884.01|888.52|884.52|888.59|884.59|888.01|884.01|24
1619567450000|2021-04-27 23:50:50|888.57|884.57|888.41|884.41|888.62|884.62|888.32|884.32|31
1619567460000|2021-04-27 23:51:00|888.4|884.4|888|884|888.51|884.51|888|884|25
1619567470000|2021-04-27 23:51:10|888.01|884.01|887.9|883.9|888.02|884.02|887.74|883.74|18
1619567480000|2021-04-27 23:51:20|887.91|883.91|887.54|883.54|887.99|883.99|887.53|883.53|18
1619567490000|2021-04-27 23:51:30|887.49|883.49|887.53|883.53|887.69|883.69|887.48|883.48|27
1619567500000|2021-04-27 23:51:40|887.57|883.57|887.65|883.65|887.65|883.65|887.55|883.55|10
1619567510000|2021-04-27 23:51:50|887.64|883.64|887.92|883.92|887.92|883.92|887.64|883.64|13
1619567520000|2021-04-27 23:52:00|887.93|883.93|888.54|884.54|888.54|884.54|887.93|883.93|15
1619567530000|2021-04-27 23:52:10|888.5|884.5|888.04|884.04|888.55|884.55|887.96|883.96|24
1619567540000|2021-04-27 23:52:20|888.05|884.05|888.02|884.02|888.06|884.06|887.92|883.92|12
1619567550000|2021-04-27 23:52:30|887.89|883.89|887.88|883.88|887.89|883.89|887.42|883.42|31
1619567560000|2021-04-27 23:52:40|887.98|883.98|888.01|884.01|888.04|884.04|887.82|883.82|32
1619567570000|2021-04-27 23:52:50|888|884|887.76|883.76|888|884|887.56|883.56|29
1619567580000|2021-04-27 23:53:00|887.75|883.75|887.38|883.38|887.82|883.82|887.31|883.31|34
1619567590000|2021-04-27 23:53:10|887.37|883.37|887.31|883.31|887.5|883.5|887.27|883.27|30
1619567600000|2021-04-27 23:53:20|887.35|883.35|887.24|883.24|887.35|883.35|887.21|883.21|25
1619567610000|2021-04-27 23:53:30|887.25|883.25|887.56|883.56|887.59|883.59|887.25|883.25|17
1619567620000|2021-04-27 23:53:40|887.54|883.54|887.72|883.72|887.75|883.75|887.54|883.54|10
1619567630000|2021-04-27 23:53:50|887.71|883.71|887.42|883.42|887.72|883.72|887.4|883.4|20
1619567640000|2021-04-27 23:54:00|887.41|883.41|887.46|883.46|887.56|883.56|887.41|883.41|27
1619567650000|2021-04-27 23:54:10|887.54|883.54|888.34|884.34|888.34|884.34|887.46|883.46|31
1619567660000|2021-04-27 23:54:20|888.33|884.33|889.48|885.48|889.48|885.48|888.27|884.27|32
1619567670000|2021-04-27 23:54:30|889.49|885.49|890.3|886.3|890.56|886.56|889.35|885.35|33
1619567680000|2021-04-27 23:54:40|890.41|886.41|890.1|886.1|890.41|886.41|889.7|885.7|34
1619567690000|2021-04-27 23:54:50|890.13|886.13|890.1|886.1|890.25|886.25|889.7|885.7|31
1619567700000|2021-04-27 23:55:00|890.11|886.11|889.86|885.86|890.11|886.11|889.85|885.85|25
1619567710000|2021-04-27 23:55:10|889.87|885.87|889.41|885.41|889.94|885.94|889.4|885.4|27
1619567720000|2021-04-27 23:55:20|889.12|885.12|889.45|885.45|889.46|885.46|888.87|884.87|37
1619567730000|2021-04-27 23:55:30|889.48|885.48|889.41|885.41|889.73|885.73|889.41|885.41|31
1619567740000|2021-04-27 23:55:40|889.43|885.43|888.71|884.71|889.55|885.55|888.65|884.65|33
1619567750000|2021-04-27 23:55:50|888.73|884.73|888.4|884.4|888.73|884.73|888.26|884.26|35
1619567760000|2021-04-27 23:56:00|888.39|884.39|888.58|884.58|888.58|884.58|888.35|884.35|27
1619567770000|2021-04-27 23:56:10|888.56|884.56|888.92|884.92|888.95|884.95|888.56|884.56|30
1619567780000|2021-04-27 23:56:20|888.93|884.93|888.51|884.51|888.94|884.94|888.47|884.47|25
1619567790000|2021-04-27 23:56:30|888.54|884.54|888.44|884.44|888.79|884.79|888.44|884.44|29
1619567800000|2021-04-27 23:56:40|888.43|884.43|888.53|884.53|888.54|884.54|888.11|884.11|19
1619567810000|2021-04-27 23:56:50|888.51|884.51|888.97|884.97|888.98|884.98|888.51|884.51|23
1619567820000|2021-04-27 23:57:00|888.98|884.98|889.64|885.64|889.64|885.64|888.98|884.98|33
1619567830000|2021-04-27 23:57:10|889.63|885.63|890.07|886.07|890.1|886.1|889.42|885.42|28
1619567840000|2021-04-27 23:57:20|890.08|886.08|890.06|886.06|890.15|886.15|890.01|886.01|23
1619567850000|2021-04-27 23:57:30|890|886|889.47|885.47|890.06|886.06|889.4|885.4|33
1619567860000|2021-04-27 23:57:40|889.45|885.45|889.79|885.79|889.9|885.9|889.45|885.45|30
1619567870000|2021-04-27 23:57:50|889.83|885.83|889.43|885.43|889.87|885.87|889.38|885.38|31
1619567880000|2021-04-27 23:58:00|889.42|885.42|889.51|885.51|889.51|885.51|889.22|885.22|34
1619567890000|2021-04-27 23:58:10|889.5|885.5|889.29|885.29|889.71|885.71|889.21|885.21|36
1619567900000|2021-04-27 23:58:20|889.25|885.25|889.5|885.5|889.5|885.5|889.13|885.13|27
1619567910000|2021-04-27 23:58:30|889.58|885.58|889.7|885.7|889.78|885.78|889.42|885.42|36
1619567920000|2021-04-27 23:58:40|889.65|885.65|890.11|886.11|890.16|886.16|889.63|885.63|32
1619567930000|2021-04-27 23:58:50|890.2|886.2|890.36|886.36|890.4|886.4|890.18|886.18|28
1619567940000|2021-04-27 23:59:00|890.43|886.43|890.81|886.81|890.81|886.81|890.28|886.28|33
1619567950000|2021-04-27 23:59:10|890.96|886.96|892.29|888.29|892.29|888.29|890.96|886.96|36
1619567960000|2021-04-27 23:59:20|892.44|888.44|892.36|888.36|892.44|888.44|891.64|887.64|33
1619567970000|2021-04-27 23:59:30|892.2|888.2|893.23|889.23|893.27|889.27|892.17|888.17|26
1619567980000|2021-04-27 23:59:40|893.27|889.27|893.25|889.25|893.59|889.59|893.25|889.25|31
1619567990000|2021-04-27 23:59:50|893.33|889.33|892.87|888.87|893.33|889.33|892.65|888.65|36
1619568000000|2021-04-28 00:00:00|892.77|888.77|893.05|889.05|893.05|889.05|892.76|888.76|34
1619568010000|2021-04-28 00:00:10|893.08|889.08|893.83|889.83|893.83|889.83|893.07|889.07|36
1619568020000|2021-04-28 00:00:20|893.84|889.84|893.83|889.83|894.09|890.09|893.83|889.83|20
1619568030000|2021-04-28 00:00:30|893.93|889.93|895.29|891.29|895.29|891.29|893.93|889.93|27
1619568040000|2021-04-28 00:00:40|895.3|891.3|894.62|890.62|895.3|891.3|894.31|890.31|34
1619568050000|2021-04-28 00:00:50|894.58|890.58|895.05|891.05|895.12|891.12|894.58|890.58|32
1619568060000|2021-04-28 00:01:00|895.04|891.04|895.55|891.55|895.55|891.55|895.03|891.03|28
1619568070000|2021-04-28 00:01:10|895.47|891.47|895.28|891.28|895.47|891.47|895.14|891.14|25
1619568080000|2021-04-28 00:01:20|895.27|891.27|894.07|890.07|895.27|891.27|894.07|890.07|29
1619568090000|2021-04-28 00:01:30|893.97|889.97|894.33|890.33|894.33|890.33|893.71|889.71|35
1619568100000|2021-04-28 00:01:40|894.37|890.37|894.56|890.56|894.78|890.78|894.37|890.37|29
1619568110000|2021-04-28 00:01:50|894.53|890.53|894.01|890.01|894.59|890.59|893.97|889.97|25
1619568120000|2021-04-28 00:02:00|894.15|890.15|894.29|890.29|894.48|890.48|894.01|890.01|26
1619568130000|2021-04-28 00:02:10|894.28|890.28|894.41|890.41|894.41|890.41|894.18|890.18|29
1619568140000|2021-04-28 00:02:20|894.35|890.35|894.24|890.24|894.51|890.51|894.24|890.24|32
1619568150000|2021-04-28 00:02:30|894.52|890.52|894.82|890.82|894.82|890.82|893.7|889.7|35
1619568160000|2021-04-28 00:02:40|894.79|890.79|895.56|891.56|895.56|891.56|894.68|890.68|38
1619568170000|2021-04-28 00:02:50|895.59|891.59|895.78|891.78|895.79|891.79|895.53|891.53|37
1619568180000|2021-04-28 00:03:00|895.74|891.74|895.93|891.93|896.18|892.18|895.74|891.74|32
1619568190000|2021-04-28 00:03:10|895.92|891.92|895.43|891.43|896|892|895.39|891.39|35
1619568200000|2021-04-28 00:03:20|895.58|891.58|895.68|891.68|895.78|891.78|895.51|891.51|36
1619568210000|2021-04-28 00:03:30|895.7|891.7|896.17|892.17|896.22|892.22|895.6|891.6|31
1619568220000|2021-04-28 00:03:40|896.29|892.29|896.1|892.1|896.3|892.3|896.04|892.04|35
1619568230000|2021-04-28 00:03:50|896.08|892.08|895.65|891.65|896.08|892.08|895.43|891.43|34
1619568240000|2021-04-28 00:04:00|895.63|891.63|895.04|891.04|895.63|891.63|894.48|890.48|39
1619568250000|2021-04-28 00:04:10|895.05|891.05|895.94|891.94|895.94|891.94|895.05|891.05|27
1619568260000|2021-04-28 00:04:20|895.93|891.93|895.98|891.98|896.03|892.03|895.73|891.73|34
1619568270000|2021-04-28 00:04:30|895.91|891.91|895.16|891.16|895.91|891.91|895|891|38
1619568280000|2021-04-28 00:04:40|895.2|891.2|895.63|891.63|895.63|891.63|894.91|890.91|35
1619568290000|2021-04-28 00:04:50|895.73|891.73|895.98|891.98|896|892|895.46|891.46|32
1619568300000|2021-04-28 00:05:00|895.97|891.97|895.97|891.97|896.05|892.05|895.92|891.92|29
1619568310000|2021-04-28 00:05:10|895.95|891.95|895.52|891.52|895.97|891.97|895.35|891.35|34
1619568320000|2021-04-28 00:05:20|895.51|891.51|895.84|891.84|895.92|891.92|895.39|891.39|36
1619568330000|2021-04-28 00:05:30|895.83|891.83|894.88|890.88|895.88|891.88|894.72|890.72|32
1619568340000|2021-04-28 00:05:40|894.77|890.77|894.73|890.73|894.91|890.91|894.21|890.21|38
1619568350000|2021-04-28 00:05:50|894.71|890.71|895.65|891.65|895.77|891.77|894.67|890.67|34
1619568360000|2021-04-28 00:06:00|895.82|891.82|895.71|891.71|895.96|891.96|895.6|891.6|30
1619568370000|2021-04-28 00:06:10|895.64|891.64|894.62|890.62|895.66|891.66|894.62|890.62|36
1619568380000|2021-04-28 00:06:20|894.57|890.57|894.91|890.91|894.98|890.98|894.49|890.49|33
1619568390000|2021-04-28 00:06:30|894.94|890.94|894.36|890.36|895.01|891.01|894.33|890.33|25
1619568400000|2021-04-28 00:06:40|894.34|890.34|894.07|890.07|894.58|890.58|893.91|889.91|31
1619568410000|2021-04-28 00:06:50|894.09|890.09|894.04|890.04|894.19|890.19|893.7|889.7|35
1619568420000|2021-04-28 00:07:00|894.01|890.01|893.98|889.98|894.04|890.04|893.48|889.48|27
1619568430000|2021-04-28 00:07:10|894.06|890.06|894.4|890.4|894.43|890.43|894.06|890.06|33
1619568440000|2021-04-28 00:07:20|894.39|890.39|893.91|889.91|894.39|890.39|893.75|889.75|27
1619568450000|2021-04-28 00:07:30|893.88|889.88|893.77|889.77|894|890|893.73|889.73|28
1619568460000|2021-04-28 00:07:40|893.87|889.87|894.11|890.11|894.16|890.16|893.87|889.87|20
1619568470000|2021-04-28 00:07:50|893.91|889.91|894.12|890.12|894.13|890.13|893.76|889.76|16
1619568480000|2021-04-28 00:08:00|894.13|890.13|895.83|891.83|895.88|891.88|894.13|890.13|37
1619568490000|2021-04-28 00:08:10|895.81|891.81|895.83|891.83|895.91|891.91|895.66|891.66|18
1619568500000|2021-04-28 00:08:20|895.84|891.84|895.77|891.77|895.93|891.93|895.76|891.76|27
1619568510000|2021-04-28 00:08:30|895.78|891.78|895.81|891.81|896.05|892.05|895.78|891.78|29
1619568520000|2021-04-28 00:08:40|895.92|891.92|895.93|891.93|896|892|895.87|891.87|30
1619568530000|2021-04-28 00:08:50|895.99|891.99|895.97|891.97|896.03|892.03|895.76|891.76|31
1619568540000|2021-04-28 00:09:00|896.08|892.08|896.36|892.36|896.66|892.66|895.97|891.97|35
1619568550000|2021-04-28 00:09:10|896.88|892.88|897.42|893.42|899.41|895.41|896.88|892.88|34
1619568560000|2021-04-28 00:09:20|897.43|893.43|899.09|895.09|899.63|895.63|897.22|893.22|36
1619568570000|2021-04-28 00:09:30|898.91|894.91|899.3|895.3|899.31|895.31|898.72|894.72|39
1619568580000|2021-04-28 00:09:40|899.29|895.29|898.23|894.23|899.51|895.51|898.12|894.12|36
1619568590000|2021-04-28 00:09:50|898.28|894.28|897.85|893.85|898.9|894.9|897.83|893.83|40
1619568600000|2021-04-28 00:10:00|897.95|893.95|898.72|894.72|898.77|894.77|897.9|893.9|35
1619568610000|2021-04-28 00:10:10|898.79|894.79|899.87|895.87|899.92|895.92|898.67|894.67|32
1619568620000|2021-04-28 00:10:20|899.93|895.93|899.92|895.92|900.26|896.26|899.79|895.79|29
1619568630000|2021-04-28 00:10:30|899.93|895.93|900.02|896.02|900.29|896.29|899.93|895.93|28
1619568640000|2021-04-28 00:10:40|899.98|895.98|899.36|895.36|899.98|895.98|898.72|894.72|35
1619568650000|2021-04-28 00:10:50|899.37|895.37|898.73|894.73|899.77|895.77|898.73|894.73|35
1619568660000|2021-04-28 00:11:00|898.76|894.76|899.04|895.04|899.44|895.44|898.74|894.74|27
1619568670000|2021-04-28 00:11:10|899.07|895.07|898.6|894.6|899.2|895.2|898.58|894.58|33
1619568680000|2021-04-28 00:11:20|898.62|894.62|899.1|895.1|899.15|895.15|898.56|894.56|34
1619568690000|2021-04-28 00:11:30|899.12|895.12|899.1|895.1|899.2|895.2|898.83|894.83|37
1619568700000|2021-04-28 00:11:40|899.11|895.11|898.48|894.48|899.11|895.11|898.48|894.48|30
1619568710000|2021-04-28 00:11:50|898.55|894.55|900.18|896.18|900.23|896.23|898.42|894.42|28
1619568720000|2021-04-28 00:12:00|900.21|896.21|899.97|895.97|900.46|896.46|899.97|895.97|30
1619568730000|2021-04-28 00:12:10|899.99|895.99|900.18|896.18|900.46|896.46|899.96|895.96|32
1619568740000|2021-04-28 00:12:20|900.19|896.19|900.05|896.05|900.27|896.27|900.05|896.05|24
1619568750000|2021-04-28 00:12:30|900.39|896.39|899.97|895.97|900.39|896.39|899.85|895.85|29
1619568760000|2021-04-28 00:12:40|900|896|899.76|895.76|900|896|899.59|895.59|28
1619568770000|2021-04-28 00:12:50|899.8|895.8|899.6|895.6|900.12|896.12|899.33|895.33|37
1619568780000|2021-04-28 00:13:00|899.53|895.53|900.46|896.46|900.46|896.46|899.53|895.53|29
1619568790000|2021-04-28 00:13:10|900.47|896.47|900.36|896.36|900.87|896.87|900.36|896.36|33
1619568800000|2021-04-28 00:13:20|900.39|896.39|899.65|895.65|900.39|896.39|899.65|895.65|33
1619568810000|2021-04-28 00:13:30|899.62|895.62|899.78|895.78|899.78|895.78|899.32|895.32|36
1619568820000|2021-04-28 00:13:40|899.73|895.73|900.22|896.22|900.44|896.44|899.59|895.59|35
1619568830000|2021-04-28 00:13:50|900.26|896.26|900.33|896.33|900.38|896.38|900.23|896.23|21
1619568840000|2021-04-28 00:14:00|900.34|896.34|900.89|896.89|900.89|896.89|900.15|896.15|20
1619568850000|2021-04-28 00:14:10|900.88|896.88|901.16|897.16|901.16|897.16|900.88|896.88|19
1619568860000|2021-04-28 00:14:20|901.19|897.19|901.13|897.13|901.28|897.28|901.1|897.1|32
1619568870000|2021-04-28 00:14:30|901.11|897.11|901.11|897.11|901.24|897.24|901.02|897.02|36
1619568880000|2021-04-28 00:14:40|901.1|897.1|901.75|897.75|901.75|897.75|901.03|897.03|32
1619568890000|2021-04-28 00:14:50|901.79|897.79|900.86|896.86|901.8|897.8|900.82|896.82|30
1619568900000|2021-04-28 00:15:00|900.78|896.78|901.22|897.22|901.28|897.28|900.74|896.74|37
1619568910000|2021-04-28 00:15:10|901.21|897.21|901.29|897.29|901.53|897.53|901.01|897.01|29
1619568920000|2021-04-28 00:15:20|901.31|897.31|900.75|896.75|901.37|897.37|900.6|896.6|30
1619568930000|2021-04-28 00:15:30|900.79|896.79|900.47|896.47|900.95|896.95|900.47|896.47|25
1619568940000|2021-04-28 00:15:40|900.49|896.49|899.64|895.64|900.49|896.49|899.64|895.64|35
1619568950000|2021-04-28 00:15:50|899.63|895.63|899.63|895.63|899.74|895.74|899.47|895.47|33
1619568960000|2021-04-28 00:16:00|899.68|895.68|898.77|894.77|899.69|895.69|898.72|894.72|37
1619568970000|2021-04-28 00:16:10|898.81|894.81|898.88|894.88|899.35|895.35|898.7|894.7|34
1619568980000|2021-04-28 00:16:20|898.79|894.79|899.82|895.82|899.82|895.82|898.52|894.52|31
1619568990000|2021-04-28 00:16:30|899.85|895.85|900|896|900.01|896.01|899.8|895.8|33
1619569000000|2021-04-28 00:16:40|899.95|895.95|899.77|895.77|899.98|895.98|899.69|895.69|23
1619569010000|2021-04-28 00:16:50|899.8|895.8|899.82|895.82|899.84|895.84|899.57|895.57|27
1619569020000|2021-04-28 00:17:00|899.81|895.81|901.08|897.08|901.08|897.08|899.81|895.81|30
1619569030000|2021-04-28 00:17:10|901.1|897.1|901.28|897.28|901.46|897.46|901|897|33
1619569040000|2021-04-28 00:17:20|901.32|897.32|900.98|896.98|901.44|897.44|900.97|896.97|31
1619569050000|2021-04-28 00:17:30|900.99|896.99|901.1|897.1|901.25|897.25|900.93|896.93|33
1619569060000|2021-04-28 00:17:40|901.09|897.09|900.95|896.95|901.1|897.1|900.74|896.74|33
1619569070000|2021-04-28 00:17:50|900.86|896.86|900.18|896.18|900.86|896.86|900.17|896.17|27
1619569080000|2021-04-28 00:18:00|900.12|896.12|900.97|896.97|901.16|897.16|900.11|896.11|34
1619569090000|2021-04-28 00:18:10|900.99|896.99|901.02|897.02|901.24|897.24|900.98|896.98|27
1619569100000|2021-04-28 00:18:20|901.06|897.06|901.1|897.1|901.27|897.27|901.02|897.02|24
1619569110000|2021-04-28 00:18:30|901.09|897.09|901.23|897.23|901.31|897.31|900.98|896.98|25
1619569120000|2021-04-28 00:18:40|901.25|897.25|901.27|897.27|901.27|897.27|901.1|897.1|24
1619569130000|2021-04-28 00:18:50|901.26|897.26|901.01|897.01|901.27|897.27|900.61|896.61|28
1619569140000|2021-04-28 00:19:00|901.02|897.02|901.09|897.09|901.19|897.19|900.99|896.99|19
1619569150000|2021-04-28 00:19:10|901.07|897.07|902.17|898.17|902.19|898.19|901.03|897.03|20
1619569160000|2021-04-28 00:19:20|902.21|898.21|902.16|898.16|902.94|898.94|902.11|898.11|21
1619569170000|2021-04-28 00:19:30|902.29|898.29|902.73|898.73|902.75|898.75|902.24|898.24|35
1619569180000|2021-04-28 00:19:40|902.74|898.74|902.77|898.77|903.05|899.05|902.73|898.73|23
1619569190000|2021-04-28 00:19:50|902.76|898.76|902.9|898.9|902.97|898.97|902.76|898.76|26
1619569200000|2021-04-28 00:20:00|902.88|898.88|903|899|903|899|902.75|898.75|25
1619569210000|2021-04-28 00:20:10|903.01|899.01|902.88|898.88|903.02|899.02|902.86|898.86|29
1619569220000|2021-04-28 00:20:20|902.91|898.91|902.95|898.95|902.99|898.99|902.78|898.78|26
1619569230000|2021-04-28 00:20:30|902.96|898.96|903.01|899.01|903.1|899.1|902.84|898.84|33
1619569240000|2021-04-28 00:20:40|903.06|899.06|903.29|899.29|903.29|899.29|902.74|898.74|31
1619569250000|2021-04-28 00:20:50|903.11|899.11|903.15|899.15|903.26|899.26|902.86|898.86|35
1619569260000|2021-04-28 00:21:00|903.13|899.13|903.01|899.01|903.13|899.13|902.96|898.96|21
1619569270000|2021-04-28 00:21:10|903.02|899.02|902.25|898.25|903.18|899.18|902.25|898.25|35
1619569280000|2021-04-28 00:21:20|902.18|898.18|901.66|897.66|902.18|898.18|901.59|897.59|37
1619569290000|2021-04-28 00:21:30|901.68|897.68|901.69|897.69|901.8|897.8|901.17|897.17|31
1619569300000|2021-04-28 00:21:40|901.7|897.7|901.32|897.32|901.71|897.71|901.31|897.31|31
1619569310000|2021-04-28 00:21:50|901.33|897.33|901.48|897.48|901.59|897.59|901.33|897.33|31
1619569320000|2021-04-28 00:22:00|901.39|897.39|901.5|897.5|901.61|897.61|901.36|897.36|31
1619569330000|2021-04-28 00:22:10|901.45|897.45|901.61|897.61|901.61|897.61|901.21|897.21|26
1619569340000|2021-04-28 00:22:20|901.66|897.66|901.93|897.93|902.08|898.08|901.66|897.66|24
1619569350000|2021-04-28 00:22:30|902.02|898.02|902.24|898.24|902.59|898.59|901.77|897.77|35
1619569360000|2021-04-28 00:22:40|902.3|898.3|903.48|899.48|903.49|899.49|902.24|898.24|25
1619569370000|2021-04-28 00:22:50|903.41|899.41|903.17|899.17|903.51|899.51|903.17|899.17|16
1619569380000|2021-04-28 00:23:00|903.23|899.23|903.08|899.08|903.23|899.23|903.02|899.02|22
1619569390000|2021-04-28 00:23:10|903.1|899.1|902.8|898.8|903.11|899.11|902.74|898.74|31
1619569400000|2021-04-28 00:23:20|902.84|898.84|902.9|898.9|903.13|899.13|902.63|898.63|27
1619569410000|2021-04-28 00:23:30|902.91|898.91|903.06|899.06|903.06|899.06|902.79|898.79|30
1619569420000|2021-04-28 00:23:40|903.09|899.09|903.39|899.39|903.52|899.52|903.03|899.03|22
1619569430000|2021-04-28 00:23:50|903.44|899.44|903.55|899.55|903.7|899.7|903.27|899.27|18
1619569440000|2021-04-28 00:24:00|903.54|899.54|903.75|899.75|904.55|900.55|903.29|899.29|28
1619569450000|2021-04-28 00:24:10|903.46|899.46|903.26|899.26|903.96|899.96|903.26|899.26|36
1619569460000|2021-04-28 00:24:20|903.14|899.14|903.39|899.39|903.45|899.45|902.99|898.99|36
1619569470000|2021-04-28 00:24:30|903.31|899.31|903.7|899.7|903.7|899.7|903.26|899.26|28
1619569480000|2021-04-28 00:24:40|903.8|899.8|903.64|899.64|903.85|899.85|903.64|899.64|27
1619569490000|2021-04-28 00:24:50|903.67|899.67|903.87|899.87|903.97|899.97|903.65|899.65|25
1619569500000|2021-04-28 00:25:00|903.88|899.88|903.85|899.85|903.88|899.88|903.79|899.79|19
1619569510000|2021-04-28 00:25:10|903.84|899.84|903.64|899.64|903.89|899.89|903.43|899.43|18
1619569520000|2021-04-28 00:25:20|903.6|899.6|903.86|899.86|904.08|900.08|903.54|899.54|26
1619569530000|2021-04-28 00:25:30|903.88|899.88|903.85|899.85|903.89|899.89|903.75|899.75|19
1619569540000|2021-04-28 00:25:40|903.8|899.8|903.49|899.49|903.8|899.8|903.36|899.36|27
1619569550000|2021-04-28 00:25:50|903.6|899.6|903.52|899.52|903.6|899.6|903.31|899.31|25
1619569560000|2021-04-28 00:26:00|903.51|899.51|903.46|899.46|903.51|899.51|903.24|899.24|20
1619569570000|2021-04-28 00:26:10|903.45|899.45|903.66|899.66|903.74|899.74|903.36|899.36|29
1619569580000|2021-04-28 00:26:20|903.64|899.64|903.58|899.58|903.64|899.64|903.24|899.24|34
1619569590000|2021-04-28 00:26:30|903.56|899.56|903.84|899.84|903.84|899.84|903.46|899.46|26
1619569600000|2021-04-28 00:26:40|903.85|899.85|903.42|899.42|903.87|899.87|903.25|899.25|34
1619569610000|2021-04-28 00:26:50|903.4|899.4|903.47|899.47|903.85|899.85|903.3|899.3|32
1619569620000|2021-04-28 00:27:00|903.5|899.5|903.87|899.87|904.03|900.03|903.5|899.5|34
1619569630000|2021-04-28 00:27:10|903.91|899.91|903.68|899.68|903.91|899.91|903.19|899.19|37
1619569640000|2021-04-28 00:27:20|903.79|899.79|904.13|900.13|904.13|900.13|903.26|899.26|33
1619569650000|2021-04-28 00:27:30|904.12|900.12|903.93|899.93|904.13|900.13|903.83|899.83|29
1619569660000|2021-04-28 00:27:40|903.94|899.94|904.11|900.11|904.21|900.21|903.94|899.94|25
1619569670000|2021-04-28 00:27:50|904.12|900.12|904.64|900.64|904.64|900.64|904.07|900.07|29
1619569680000|2021-04-28 00:28:00|904.61|900.61|904.43|900.43|904.77|900.77|904.3|900.3|33
1619569690000|2021-04-28 00:28:10|904.38|900.38|904.87|900.87|904.87|900.87|904.11|900.11|29
1619569700000|2021-04-28 00:28:20|904.88|900.88|905.06|901.06|905.17|901.17|904.88|900.88|16
1619569710000|2021-04-28 00:28:30|905.04|901.04|904.88|900.88|905.18|901.18|904.74|900.74|30
1619569720000|2021-04-28 00:28:40|904.89|900.89|904.39|900.39|904.89|900.89|904.1|900.1|36
1619569730000|2021-04-28 00:28:50|904.38|900.38|904.28|900.28|904.44|900.44|904.04|900.04|33
1619569740000|2021-04-28 00:29:00|904.26|900.26|903.54|899.54|904.36|900.36|903.54|899.54|35
1619569750000|2021-04-28 00:29:10|903.62|899.62|903.93|899.93|904.01|900.01|903.37|899.37|36
1619569760000|2021-04-28 00:29:20|903.92|899.92|903.49|899.49|903.93|899.93|903.48|899.48|36
1619569770000|2021-04-28 00:29:30|903.47|899.47|903.47|899.47|903.62|899.62|903.45|899.45|32
1619569780000|2021-04-28 00:29:40|903.49|899.49|903.86|899.86|903.87|899.87|903.49|899.49|32
1619569790000|2021-04-28 00:29:50|903.84|899.84|903.95|899.95|903.99|899.99|903.8|899.8|29
1619569800000|2021-04-28 00:30:00|903.93|899.93|904.18|900.18|904.21|900.21|903.86|899.86|29
1619569810000|2021-04-28 00:30:10|904.29|900.29|905.39|901.39|905.4|901.4|904.29|900.29|26
1619569820000|2021-04-28 00:30:20|905.38|901.38|908.38|904.38|908.41|904.41|905.38|901.38|28
1619569830000|2021-04-28 00:30:30|908.36|904.36|908.72|904.72|908.73|904.73|908.36|904.36|24
1619569840000|2021-04-28 00:30:40|908.76|904.76|909.66|905.66|909.78|905.78|908.76|904.76|24
1619569850000|2021-04-28 00:30:50|909.73|905.73|909.94|905.94|910.04|906.04|909.66|905.66|24
1619569860000|2021-04-28 00:31:00|910.08|906.08|909.64|905.64|910.13|906.13|909.58|905.58|27
1619569870000|2021-04-28 00:31:10|909.61|905.61|910.06|906.06|910.1|906.1|909.61|905.61|33
1619569880000|2021-04-28 00:31:20|910.09|906.09|910.57|906.57|910.62|906.62|910.03|906.03|36
1619569890000|2021-04-28 00:31:30|910.6|906.6|910.51|906.51|910.7|906.7|910.13|906.13|35
1619569900000|2021-04-28 00:31:40|910.48|906.48|910.53|906.53|910.56|906.56|910.34|906.34|23
1619569910000|2021-04-28 00:31:50|910.46|906.46|910.76|906.76|910.88|906.88|910.44|906.44|23
1619569920000|2021-04-28 00:32:00|910.81|906.81|910.86|906.86|910.88|906.88|910.68|906.68|27
1619569930000|2021-04-28 00:32:10|910.83|906.83|910.61|906.61|910.91|906.91|910.26|906.26|35
1619569940000|2021-04-28 00:32:20|910.55|906.55|910.85|906.85|910.89|906.89|909.86|905.86|34
1619569950000|2021-04-28 00:32:30|910.76|906.76|910.83|906.83|910.84|906.84|910.67|906.67|27
1619569960000|2021-04-28 00:32:40|911|907|910.71|906.71|911.06|907.06|910.43|906.43|33
1619569970000|2021-04-28 00:32:50|910.76|906.76|910.55|906.55|910.83|906.83|910.35|906.35|25
1619569980000|2021-04-28 00:33:00|910.54|906.54|909.28|905.28|910.54|906.54|909.25|905.25|33
1619569990000|2021-04-28 00:33:10|909.24|905.24|907.69|903.69|909.25|905.25|907.69|903.69|33
1619570000000|2021-04-28 00:33:20|907.73|903.73|905.55|901.55|907.82|903.82|905.26|901.26|35
1619570010000|2021-04-28 00:33:30|905.51|901.51|905.91|901.91|906.11|902.11|905.48|901.48|35
1619570020000|2021-04-28 00:33:40|905.97|901.97|905.65|901.65|905.97|901.97|905.34|901.34|37
1619570030000|2021-04-28 00:33:50|905.81|901.81|906.18|902.18|906.3|902.3|905.49|901.49|28
1619570040000|2021-04-28 00:34:00|906.16|902.16|907.32|903.32|907.44|903.44|906.03|902.03|33
1619570050000|2021-04-28 00:34:10|907.35|903.35|906.79|902.79|907.42|903.42|906.62|902.62|33
1619570060000|2021-04-28 00:34:20|906.92|902.92|907.9|903.9|907.9|903.9|906.87|902.87|36
1619570070000|2021-04-28 00:34:30|907.91|903.91|910.73|906.73|910.81|906.81|907.85|903.85|36
1619570080000|2021-04-28 00:34:40|910.74|906.74|912.36|908.36|912.36|908.36|910.7|906.7|30
1619570090000|2021-04-28 00:34:50|912.37|908.37|912.4|908.4|912.44|908.44|911.91|907.91|24
1619570100000|2021-04-28 00:35:00|912.38|908.38|914|910|914.08|910.08|912.38|908.38|32
1619570110000|2021-04-28 00:35:10|913.94|909.94|914.15|910.15|914.15|910.15|913.81|909.81|31
1619570120000|2021-04-28 00:35:20|913.99|909.99|914.06|910.06|914.52|910.52|913.85|909.85|27
1619570130000|2021-04-28 00:35:30|914.22|910.22|914.26|910.26|914.51|910.51|913.47|909.47|30
1619570140000|2021-04-28 00:35:40|914.31|910.31|914.02|910.02|914.4|910.4|913.95|909.95|26
1619570150000|2021-04-28 00:35:50|914.15|910.15|913.37|909.37|914.26|910.26|913.37|909.37|29
1619570160000|2021-04-28 00:36:00|913.39|909.39|911.96|907.96|913.39|909.39|911.62|907.62|34
1619570170000|2021-04-28 00:36:10|912|908|912.49|908.49|912.49|908.49|911.84|907.84|35
1619570180000|2021-04-28 00:36:20|912.48|908.48|912.4|908.4|912.49|908.49|912.18|908.18|35
1619570190000|2021-04-28 00:36:30|912.34|908.34|912.26|908.26|912.39|908.39|912.25|908.25|27
1619570200000|2021-04-28 00:36:40|912.25|908.25|912.21|908.21|912.42|908.42|912.08|908.08|22
1619570210000|2021-04-28 00:36:50|912.18|908.18|912.54|908.54|912.54|908.54|911.79|907.79|32
1619570220000|2021-04-28 00:37:00|912.58|908.58|913.56|909.56|913.56|909.56|912.53|908.53|26
1619570230000|2021-04-28 00:37:10|913.45|909.45|913.79|909.79|913.87|909.87|913.01|909.01|29
1619570240000|2021-04-28 00:37:20|913.84|909.84|913.83|909.83|913.96|909.96|913.78|909.78|12
1619570250000|2021-04-28 00:37:30|913.84|909.84|914.01|910.01|914.06|910.06|913.71|909.71|22
1619570260000|2021-04-28 00:37:40|913.91|909.91|914.51|910.51|914.51|910.51|913.71|909.71|24
1619570270000|2021-04-28 00:37:50|914.52|910.52|916.18|912.18|916.18|912.18|914.52|910.52|31
1619570280000|2021-04-28 00:38:00|916.19|912.19|916.51|912.51|916.53|912.53|916.18|912.18|22
1619570290000|2021-04-28 00:38:10|916.5|912.5|916.5|912.5|916.6|912.6|916.15|912.15|19
1619570300000|2021-04-28 00:38:20|916.51|912.51|916.02|912.02|916.55|912.55|915.91|911.91|23
1619570310000|2021-04-28 00:38:30|916.05|912.05|916.58|912.58|916.85|912.85|916.01|912.01|32
1619570320000|2021-04-28 00:38:40|916.54|912.54|916.97|912.97|916.97|912.97|916.54|912.54|30
1619570330000|2021-04-28 00:38:50|917.01|913.01|918.54|914.54|918.54|914.54|917.01|913.01|25
1619570340000|2021-04-28 00:39:00|918.53|914.53|920.21|916.21|920.38|916.38|918.53|914.53|37
1619570350000|2021-04-28 00:39:10|920.23|916.23|920.21|916.21|920.24|916.24|919.9|915.9|34
1619570360000|2021-04-28 00:39:20|920.26|916.26|918.72|914.72|920.26|916.26|918.72|914.72|37
1619570370000|2021-04-28 00:39:30|918.52|914.52|919.1|915.1|919.16|915.16|918.24|914.24|36
1619570380000|2021-04-28 00:39:40|919.11|915.11|918.64|914.64|919.17|915.17|918.37|914.37|30
1619570390000|2021-04-28 00:39:50|918.67|914.67|917.77|913.77|918.72|914.72|917.76|913.76|33
1619570400000|2021-04-28 00:40:00|917.76|913.76|916.27|912.27|917.76|913.76|916.19|912.19|26
1619570410000|2021-04-28 00:40:10|916.2|912.2|916.3|912.3|916.42|912.42|914.3|910.3|35
1619570420000|2021-04-28 00:40:20|915.94|911.94|915.17|911.17|916.01|912.01|914.81|910.81|37
1619570430000|2021-04-28 00:40:30|915.13|911.13|915.86|911.86|915.9|911.9|915.13|911.13|35
1619570440000|2021-04-28 00:40:40|915.96|911.96|915.28|911.28|916.07|912.07|915.26|911.26|36
1619570450000|2021-04-28 00:40:50|915.36|911.36|914.86|910.86|915.46|911.46|914.86|910.86|30
1619570460000|2021-04-28 00:41:00|914.69|910.69|913.22|909.22|914.74|910.74|913.1|909.1|32
1619570470000|2021-04-28 00:41:10|913.21|909.21|915|911|915.78|911.78|913.07|909.07|37
1619570480000|2021-04-28 00:41:20|914.94|910.94|915.13|911.13|915.59|911.59|914.94|910.94|35
1619570490000|2021-04-28 00:41:30|915.11|911.11|916.92|912.92|917.19|913.19|915.06|911.06|36
1619570500000|2021-04-28 00:41:40|916.94|912.94|917.84|913.84|918.68|914.68|916.94|912.94|29
1619570510000|2021-04-28 00:41:50|917.89|913.89|917.55|913.55|917.98|913.98|916.53|912.53|38
1619570520000|2021-04-28 00:42:00|917.92|913.92|918.17|914.17|918.51|914.51|917.92|913.92|34
1619570530000|2021-04-28 00:42:10|918.3|914.3|916.36|912.36|918.33|914.33|915.68|911.68|38
1619570540000|2021-04-28 00:42:20|916.05|912.05|915.19|911.19|916.16|912.16|914.98|910.98|39
1619570550000|2021-04-28 00:42:30|915.2|911.2|914.91|910.91|915.2|911.2|914.46|910.46|36
1619570560000|2021-04-28 00:42:40|914.87|910.87|914.48|910.48|915.02|911.02|914.14|910.14|35
1619570570000|2021-04-28 00:42:50|914.55|910.55|914.1|910.1|914.55|910.55|913.69|909.69|36
1619570580000|2021-04-28 00:43:00|913.96|909.96|915.23|911.23|915.47|911.47|913.57|909.57|37
1619570590000|2021-04-28 00:43:10|915.37|911.37|915.09|911.09|915.45|911.45|915.07|911.07|35
1619570600000|2021-04-28 00:43:20|915.11|911.11|916.84|912.84|916.98|912.98|915.09|911.09|36
1619570610000|2021-04-28 00:43:30|916.85|912.85|919.24|915.24|919.38|915.38|916.82|912.82|34
1619570620000|2021-04-28 00:43:40|919.27|915.27|920.32|916.32|920.92|916.92|919.22|915.22|30
1619570630000|2021-04-28 00:43:50|920.46|916.46|920.13|916.13|920.62|916.62|919.69|915.69|31
1619570640000|2021-04-28 00:44:00|920.09|916.09|921.92|917.92|922.29|918.29|919.53|915.53|36
1619570650000|2021-04-28 00:44:10|922.06|918.06|922.28|918.28|922.28|918.28|921.71|917.71|32
1619570660000|2021-04-28 00:44:20|922.11|918.11|921.43|917.43|922.11|918.11|920.9|916.9|39
1619570670000|2021-04-28 00:44:30|921.29|917.29|919.57|915.57|921.41|917.41|919.57|915.57|33
1619570680000|2021-04-28 00:44:40|919.6|915.6|919.32|915.32|919.73|915.73|919.32|915.32|29
1619570690000|2021-04-28 00:44:50|919.4|915.4|918.81|914.81|919.44|915.44|918.67|914.67|28
1619570700000|2021-04-28 00:45:00|918.78|914.78|918.42|914.42|918.83|914.83|918.42|914.42|24
1619570710000|2021-04-28 00:45:10|918.43|914.43|919.03|915.03|919.4|915.4|918.08|914.08|34
1619570720000|2021-04-28 00:45:20|919.07|915.07|918.65|914.65|919.39|915.39|918.52|914.52|36
1619570730000|2021-04-28 00:45:30|918.5|914.5|917.87|913.87|918.8|914.8|917.87|913.87|33
1619570740000|2021-04-28 00:45:40|917.66|913.66|916.11|912.11|917.66|913.66|916.11|912.11|38
1619570750000|2021-04-28 00:45:50|916.13|912.13|916.28|912.28|916.4|912.4|914.8|910.8|37
1619570760000|2021-04-28 00:46:00|916.18|912.18|915.54|911.54|916.97|912.97|915.54|911.54|36
1619570770000|2021-04-28 00:46:10|915.61|911.61|915.29|911.29|915.63|911.63|914.98|910.98|33
1619570780000|2021-04-28 00:46:20|915.31|911.31|914.43|910.43|915.31|911.31|914.43|910.43|30
1619570790000|2021-04-28 00:46:30|914.36|910.36|915.02|911.02|915.18|911.18|914.25|910.25|30
1619570800000|2021-04-28 00:46:40|915|911|915.06|911.06|915.06|911.06|914.9|910.9|30
1619570810000|2021-04-28 00:46:50|915.02|911.02|914.95|910.95|915.17|911.17|914.89|910.89|30
1619570820000|2021-04-28 00:47:00|915.07|911.07|914.03|910.03|915.07|911.07|914.01|910.01|31
1619570830000|2021-04-28 00:47:10|913.91|909.91|913.6|909.6|913.94|909.94|913.59|909.59|29
1619570840000|2021-04-28 00:47:20|913.61|909.61|915.56|911.56|915.57|911.57|913.61|909.61|27
1619570850000|2021-04-28 00:47:30|915.53|911.53|916.28|912.28|916.36|912.36|915.49|911.49|38
1619570860000|2021-04-28 00:47:40|916.27|912.27|916.66|912.66|916.69|912.69|916.25|912.25|29
1619570870000|2021-04-28 00:47:50|916.61|912.61|915.64|911.64|916.64|912.64|915.64|911.64|35
1619570880000|2021-04-28 00:48:00|915.67|911.67|916|912|916.12|912.12|915.67|911.67|35
1619570890000|2021-04-28 00:48:10|916.05|912.05|914.36|910.36|916.05|912.05|914.36|910.36|33
1619570900000|2021-04-28 00:48:20|914.39|910.39|913.92|909.92|914.7|910.7|913.92|909.92|28
1619570910000|2021-04-28 00:48:30|913.86|909.86|914.02|910.02|914.23|910.23|913.86|909.86|29
1619570920000|2021-04-28 00:48:40|914.03|910.03|913.73|909.73|914.16|910.16|913.72|909.72|34
1619570930000|2021-04-28 00:48:50|913.7|909.7|913.31|909.31|914|910|913.27|909.27|37
1619570940000|2021-04-28 00:49:00|913.29|909.29|913.92|909.92|913.92|909.92|913.29|909.29|26
1619570950000|2021-04-28 00:49:10|914.03|910.03|914.13|910.13|914.62|910.62|913.93|909.93|27
1619570960000|2021-04-28 00:49:20|914.14|910.14|913.89|909.89|914.42|910.42|913.73|909.73|33
1619570970000|2021-04-28 00:49:30|913.93|909.93|914.69|910.69|914.92|910.92|913.93|909.93|33
1619570980000|2021-04-28 00:49:40|914.87|910.87|914.87|910.87|915.86|911.86|914.69|910.69|25
1619570990000|2021-04-28 00:49:50|914.92|910.92|914.89|910.89|914.92|910.92|914.56|910.56|27
1619571000000|2021-04-28 00:50:00|914.86|910.86|915.52|911.52|915.62|911.62|914.86|910.86|25
1619571010000|2021-04-28 00:50:10|915.44|911.44|915.12|911.12|915.44|911.44|914.69|910.69|31
1619571020000|2021-04-28 00:50:20|915.08|911.08|915.18|911.18|915.95|911.95|915|911|23
1619571030000|2021-04-28 00:50:30|915.17|911.17|915.3|911.3|915.3|911.3|915.05|911.05|31
1619571040000|2021-04-28 00:50:40|915.32|911.32|914.74|910.74|915.41|911.41|914.72|910.72|28
1619571050000|2021-04-28 00:50:50|914.76|910.76|915.07|911.07|915.22|911.22|914.73|910.73|30
1619571060000|2021-04-28 00:51:00|915.29|911.29|914.65|910.65|915.3|911.3|914.38|910.38|29
1619571070000|2021-04-28 00:51:10|914.57|910.57|914.53|910.53|914.71|910.71|914.53|910.53|18
1619571080000|2021-04-28 00:51:20|914.54|910.54|914.46|910.46|914.54|910.54|914.06|910.06|25
1619571090000|2021-04-28 00:51:30|914.47|910.47|914.22|910.22|914.64|910.64|914.03|910.03|30
1619571100000|2021-04-28 00:51:40|914.18|910.18|914.42|910.42|914.54|910.54|914.12|910.12|28
1619571110000|2021-04-28 00:51:50|914.29|910.29|914.11|910.11|914.29|910.29|913.99|909.99|30
1619571120000|2021-04-28 00:52:00|914.15|910.15|914.03|910.03|914.32|910.32|913.65|909.65|36
1619571130000|2021-04-28 00:52:10|914.07|910.07|913.52|909.52|914.18|910.18|913.52|909.52|32
1619571140000|2021-04-28 00:52:20|913.57|909.57|913.27|909.27|913.65|909.65|913.12|909.12|34
1619571150000|2021-04-28 00:52:30|913.31|909.31|913.52|909.52|913.7|909.7|913.25|909.25|25
1619571160000|2021-04-28 00:52:40|913.46|909.46|913.92|909.92|913.92|909.92|913.26|909.26|30
1619571170000|2021-04-28 00:52:50|914.01|910.01|913.88|909.88|914.31|910.31|913.88|909.88|30
1619571180000|2021-04-28 00:53:00|913.82|909.82|914.04|910.04|914.38|910.38|913.78|909.78|30
1619571190000|2021-04-28 00:53:10|914.27|910.27|916.29|912.29|916.29|912.29|914.11|910.11|30
1619571200000|2021-04-28 00:53:20|916.3|912.3|915.66|911.66|917|913|915.66|911.66|23
1619571210000|2021-04-28 00:53:30|916.4|912.4|915.63|911.63|916.4|912.4|915.01|911.01|38
1619571220000|2021-04-28 00:53:40|915.7|911.7|916.15|912.15|916.15|912.15|915.55|911.55|30
1619571230000|2021-04-28 00:53:50|916.19|912.19|916.9|912.9|916.99|912.99|916.11|912.11|31
1619571240000|2021-04-28 00:54:00|916.91|912.91|916.25|912.25|916.91|912.91|916.25|912.25|28
1619571250000|2021-04-28 00:54:10|916.18|912.18|917.29|913.29|917.31|913.31|916.02|912.02|28
1619571260000|2021-04-28 00:54:20|917.28|913.28|916.78|912.78|917.29|913.29|916.52|912.52|37
1619571270000|2021-04-28 00:54:30|916.76|912.76|916.04|912.04|916.76|912.76|915.86|911.86|33
1619571280000|2021-04-28 00:54:40|916.05|912.05|915.97|911.97|916.06|912.06|915.36|911.36|26
1619571290000|2021-04-28 00:54:50|915.95|911.95|916.89|912.89|916.94|912.94|915.94|911.94|33
1619571300000|2021-04-28 00:55:00|916.91|912.91|917.08|913.08|917.08|913.08|916.38|912.38|30
1619571310000|2021-04-28 00:55:10|917.06|913.06|916.36|912.36|917.11|913.11|916.3|912.3|29
1619571320000|2021-04-28 00:55:20|916.35|912.35|915.93|911.93|916.44|912.44|915.93|911.93|31
1619571330000|2021-04-28 00:55:30|915.94|911.94|915.12|911.12|915.95|911.95|915.07|911.07|29
1619571340000|2021-04-28 00:55:40|915.02|911.02|914.88|910.88|915.09|911.09|914.7|910.7|27
1619571350000|2021-04-28 00:55:50|914.91|910.91|915.67|911.67|915.69|911.69|914.81|910.81|31
1619571360000|2021-04-28 00:56:00|915.63|911.63|915.67|911.67|915.84|911.84|915.45|911.45|32
1619571370000|2021-04-28 00:56:10|915.59|911.59|914.97|910.97|915.59|911.59|914.66|910.66|29
1619571380000|2021-04-28 00:56:20|914.98|910.98|914.46|910.46|915|911|914.46|910.46|27
1619571390000|2021-04-28 00:56:30|914.4|910.4|914.36|910.36|914.5|910.5|913.97|909.97|31
1619571400000|2021-04-28 00:56:40|914.29|910.29|914.94|910.94|914.97|910.97|914.29|910.29|34
1619571410000|2021-04-28 00:56:50|914.9|910.9|914.83|910.83|914.93|910.93|914.7|910.7|24
1619571420000|2021-04-28 00:57:00|914.86|910.86|914.78|910.78|914.88|910.88|914.75|910.75|23
1619571430000|2021-04-28 00:57:10|914.63|910.63|915.34|911.34|915.41|911.41|914.63|910.63|30
1619571440000|2021-04-28 00:57:20|915.4|911.4|915.04|911.04|915.68|911.68|914.92|910.92|22
1619571450000|2021-04-28 00:57:30|915.01|911.01|914.78|910.78|915.11|911.11|914.73|910.73|29
1619571460000|2021-04-28 00:57:40|914.79|910.79|914.86|910.86|914.9|910.9|914.75|910.75|21
1619571470000|2021-04-28 00:57:50|914.79|910.79|915.2|911.2|915.27|911.27|914.79|910.79|20
1619571480000|2021-04-28 00:58:00|915.15|911.15|915.04|911.04|915.15|911.15|915.02|911.02|13
1619571490000|2021-04-28 00:58:10|915.03|911.03|914.79|910.79|915.09|911.09|914.79|910.79|15
1619571500000|2021-04-28 00:58:20|914.78|910.78|914.54|910.54|914.78|910.78|914.19|910.19|34
1619571510000|2021-04-28 00:58:30|914.55|910.55|914.43|910.43|914.63|910.63|914.4|910.4|27
1619571520000|2021-04-28 00:58:40|914.44|910.44|914.38|910.38|914.51|910.51|914.21|910.21|26
1619571530000|2021-04-28 00:58:50|914.36|910.36|914.53|910.53|914.9|910.9|914.32|910.32|32
1619571540000|2021-04-28 00:59:00|914.4|910.4|914.13|910.13|914.59|910.59|914.1|910.1|32
1619571550000|2021-04-28 00:59:10|914.14|910.14|915.03|911.03|915.03|911.03|914.14|910.14|28
1619571560000|2021-04-28 00:59:20|915|911|914.87|910.87|915.32|911.32|914.82|910.82|31
1619571570000|2021-04-28 00:59:30|914.77|910.77|914.48|910.48|914.77|910.77|914.24|910.24|26
1619571580000|2021-04-28 00:59:40|914.49|910.49|914.41|910.41|914.63|910.63|914.4|910.4|35
1619571590000|2021-04-28 00:59:50|914.42|910.42|914.48|910.48|914.59|910.59|914.42|910.42|23
1619571600000|2021-04-28 01:00:00|914.49|910.49|915.04|911.04|915.26|911.26|914.48|910.48|31
1619571610000|2021-04-28 01:00:10|915.22|911.22|916.21|912.21|916.21|912.21|914.88|910.88|28
1619571620000|2021-04-28 01:00:20|916.18|912.18|915.12|911.12|916.21|912.21|915.08|911.08|30
1619571630000|2021-04-28 01:00:30|915.06|911.06|916.26|912.26|916.26|912.26|914.71|910.71|33
1619571640000|2021-04-28 01:00:40|916.28|912.28|917.45|913.45|917.45|913.45|916.17|912.17|23
1619571650000|2021-04-28 01:00:50|917.25|913.25|917.64|913.64|917.91|913.91|916.77|912.77|27
1619571660000|2021-04-28 01:01:00|917.72|913.72|919.24|915.24|919.33|915.33|917.72|913.72|15
1619571670000|2021-04-28 01:01:10|919.28|915.28|919.6|915.6|919.6|915.6|917.48|913.48|26
1619571680000|2021-04-28 01:01:20|917.8|913.8|918.17|914.17|920.07|916.07|917.8|913.8|22
1619571690000|2021-04-28 01:01:30|918.16|914.16|920.07|916.07|920.07|916.07|918.03|914.03|34
1619571700000|2021-04-28 01:01:40|920.12|916.12|919.9|915.9|920.59|916.59|919.9|915.9|28
1619571710000|2021-04-28 01:01:50|919.91|915.91|919.79|915.79|920.14|916.14|919.63|915.63|36
1619571720000|2021-04-28 01:02:00|919.73|915.73|917.31|913.31|919.73|915.73|917.25|913.25|38
1619571730000|2021-04-28 01:02:10|917.23|913.23|916.82|912.82|917.23|913.23|916.35|912.35|35
1619571740000|2021-04-28 01:02:20|916.74|912.74|915.76|911.76|916.87|912.87|915.75|911.75|37
1619571750000|2021-04-28 01:02:30|915.74|911.74|915.54|911.54|915.74|911.74|915.53|911.53|24
1619571760000|2021-04-28 01:02:40|915.53|911.53|915.28|911.28|915.67|911.67|914.91|910.91|37
1619571770000|2021-04-28 01:02:50|915.23|911.23|915.31|911.31|915.66|911.66|914.99|910.99|27
1619571780000|2021-04-28 01:03:00|915.04|911.04|915.71|911.71|915.75|911.75|915|911|33
1619571790000|2021-04-28 01:03:10|915.72|911.72|915.56|911.56|915.84|911.84|915.39|911.39|34
1619571800000|2021-04-28 01:03:20|915.61|911.61|916.19|912.19|916.3|912.3|915.58|911.58|34
1619571810000|2021-04-28 01:03:30|916.5|912.5|916.96|912.96|917.17|913.17|916.27|912.27|40
1619571820000|2021-04-28 01:03:40|916.99|912.99|916.47|912.47|916.99|912.99|916.1|912.1|36
1619571830000|2021-04-28 01:03:50|916.46|912.46|915.97|911.97|916.48|912.48|915.8|911.8|35
1619571840000|2021-04-28 01:04:00|915.96|911.96|915.23|911.23|915.96|911.96|915.19|911.19|29
1619571850000|2021-04-28 01:04:10|915.13|911.13|916.56|912.56|916.8|912.8|914.98|910.98|33
1619571860000|2021-04-28 01:04:20|916.86|912.86|916.95|912.95|917.22|913.22|916.8|912.8|28
1619571870000|2021-04-28 01:04:30|917|913|916.09|912.09|917|913|916.09|912.09|32
1619571880000|2021-04-28 01:04:40|916.1|912.1|915.18|911.18|916.26|912.26|915.18|911.18|26
1619571890000|2021-04-28 01:04:50|915.21|911.21|915.43|911.43|915.47|911.47|915.2|911.2|28
1619571900000|2021-04-28 01:05:00|915.4|911.4|916.92|912.92|916.92|912.92|915.4|911.4|30
1619571910000|2021-04-28 01:05:10|917|913|916.08|912.08|917.03|913.03|915.86|911.86|37
1619571920000|2021-04-28 01:05:20|916.05|912.05|915.93|911.93|916.05|912.05|915.52|911.52|37
1619571930000|2021-04-28 01:05:30|915.89|911.89|915.66|911.66|916.18|912.18|915.44|911.44|29
1619571940000|2021-04-28 01:05:40|915.67|911.67|916.13|912.13|916.13|912.13|915.5|911.5|26
1619571950000|2021-04-28 01:05:50|916.1|912.1|916.19|912.19|916.37|912.37|916.1|912.1|21
1619571960000|2021-04-28 01:06:00|916.16|912.16|916.42|912.42|916.42|912.42|916.03|912.03|18
1619571970000|2021-04-28 01:06:10|916.38|912.38|916.21|912.21|916.41|912.41|916.17|912.17|23
1619571980000|2021-04-28 01:06:20|916.22|912.22|916.3|912.3|916.39|912.39|916.15|912.15|27
1619571990000|2021-04-28 01:06:30|916.29|912.29|915.5|911.5|916.29|912.29|915.42|911.42|27
1619572000000|2021-04-28 01:06:40|915.6|911.6|916.75|912.75|916.75|912.75|915.55|911.55|33
1619572010000|2021-04-28 01:06:50|916.87|912.87|916.41|912.41|916.98|912.98|916.41|912.41|34
1619572020000|2021-04-28 01:07:00|916.18|912.18|916.19|912.19|916.42|912.42|916.04|912.04|27
1619572030000|2021-04-28 01:07:10|916.25|912.25|916.5|912.5|916.5|912.5|916.25|912.25|22
1619572040000|2021-04-28 01:07:20|916.48|912.48|916.27|912.27|916.54|912.54|916.22|912.22|22
1619572050000|2021-04-28 01:07:30|916.28|912.28|916.33|912.33|916.38|912.38|916.28|912.28|21
1619572060000|2021-04-28 01:07:40|916.32|912.32|916.46|912.46|916.83|912.83|916.18|912.18|31
1619572070000|2021-04-28 01:07:50|916.47|912.47|915.9|911.9|916.47|912.47|915.74|911.74|30
1619572080000|2021-04-28 01:08:00|915.88|911.88|915.93|911.93|916.03|912.03|915.47|911.47|25
1619572090000|2021-04-28 01:08:10|915.96|911.96|916.49|912.49|916.62|912.62|915.96|911.96|30
1619572100000|2021-04-28 01:08:20|916.56|912.56|916.32|912.32|917.01|913.01|916.32|912.32|29
1619572110000|2021-04-28 01:08:30|916.27|912.27|916.09|912.09|916.27|912.27|915.72|911.72|29
1619572120000|2021-04-28 01:08:40|916.13|912.13|916.44|912.44|916.64|912.64|916.13|912.13|33
1619572130000|2021-04-28 01:08:50|916.43|912.43|916.41|912.41|916.59|912.59|916.2|912.2|24
1619572140000|2021-04-28 01:09:00|916.39|912.39|917.21|913.21|917.45|913.45|916.27|912.27|29
1619572150000|2021-04-28 01:09:10|917.34|913.34|918.04|914.04|918.11|914.11|916.93|912.93|35
1619572160000|2021-04-28 01:09:20|918.09|914.09|919.93|915.93|920.12|916.12|918.07|914.07|38
1619572170000|2021-04-28 01:09:30|919.98|915.98|920.18|916.18|920.2|916.2|919.63|915.63|33
1619572180000|2021-04-28 01:09:40|920.13|916.13|921.32|917.32|921.32|917.32|920.02|916.02|31
1619572190000|2021-04-28 01:09:50|921.35|917.35|921.52|917.52|922.01|918.01|921.16|917.16|31
1619572200000|2021-04-28 01:10:00|921.51|917.51|920.76|916.76|921.88|917.88|920.71|916.71|34
1619572210000|2021-04-28 01:10:10|920.83|916.83|920.41|916.41|920.93|916.93|920.41|916.41|34
1619572220000|2021-04-28 01:10:20|920.5|916.5|922.19|918.19|922.19|918.19|920.5|916.5|37
1619572230000|2021-04-28 01:10:30|922.18|918.18|922.46|918.46|922.46|918.46|922.14|918.14|28
1619572240000|2021-04-28 01:10:40|922.38|918.38|921.61|917.61|922.51|918.51|921.4|917.4|29
1619572250000|2021-04-28 01:10:50|921.63|917.63|921.61|917.61|921.92|917.92|921.55|917.55|33
1619572260000|2021-04-28 01:11:00|921.63|917.63|921.7|917.7|921.7|917.7|920.68|916.68|34
1619572270000|2021-04-28 01:11:10|921.75|917.75|921.19|917.19|921.99|917.99|921.19|917.19|37
1619572280000|2021-04-28 01:11:20|921.17|917.17|920.68|916.68|921.3|917.3|920.63|916.63|36
1619572290000|2021-04-28 01:11:30|920.67|916.67|921.01|917.01|921.02|917.02|920.64|916.64|32
1619572300000|2021-04-28 01:11:40|921.02|917.02|921.4|917.4|921.53|917.53|920.84|916.84|30
1619572310000|2021-04-28 01:11:50|921.32|917.32|921.63|917.63|921.81|917.81|921.29|917.29|33
1619572320000|2021-04-28 01:12:00|921.72|917.72|922.35|918.35|922.35|918.35|921.72|917.72|32
1619572330000|2021-04-28 01:12:10|922.44|918.44|922.01|918.01|922.64|918.64|921.58|917.58|37
1619572340000|2021-04-28 01:12:20|921.98|917.98|921.88|917.88|922.25|918.25|921.83|917.83|35
1619572350000|2021-04-28 01:12:30|921.94|917.94|921.88|917.88|922.21|918.21|921.74|917.74|35
1619572360000|2021-04-28 01:12:40|921.75|917.75|921.84|917.84|922.02|918.02|921.57|917.57|32
1619572370000|2021-04-28 01:12:50|921.8|917.8|921.76|917.76|921.9|917.9|921.74|917.74|28
1619572380000|2021-04-28 01:13:00|921.83|917.83|921.08|917.08|921.83|917.83|921.08|917.08|29
1619572390000|2021-04-28 01:13:10|920.93|916.93|920.94|916.94|921.22|917.22|920.71|916.71|34
1619572400000|2021-04-28 01:13:20|920.96|916.96|921.85|917.85|921.85|917.85|920.9|916.9|30
1619572410000|2021-04-28 01:13:30|921.78|917.78|921.59|917.59|922.08|918.08|921.45|917.45|20
1619572420000|2021-04-28 01:13:40|921.53|917.53|920.9|916.9|921.68|917.68|920.79|916.79|27
1619572430000|2021-04-28 01:13:50|920.89|916.89|920.74|916.74|921.43|917.43|920.32|916.32|35
1619572440000|2021-04-28 01:14:00|920.77|916.77|920.81|916.81|920.99|916.99|920.64|916.64|29
1619572450000|2021-04-28 01:14:10|920.84|916.84|920.91|916.91|920.98|916.98|920.75|916.75|30
1619572460000|2021-04-28 01:14:20|921.04|917.04|921.14|917.14|921.3|917.3|921.01|917.01|28
1619572470000|2021-04-28 01:14:30|921.08|917.08|921.16|917.16|921.19|917.19|920.9|916.9|26
1619572480000|2021-04-28 01:14:40|921.66|917.66|920.79|916.79|921.95|917.95|920.74|916.74|29
1619572490000|2021-04-28 01:14:50|920.77|916.77|920.35|916.35|920.77|916.77|920.31|916.31|21
1619572500000|2021-04-28 01:15:00|920.28|916.28|920.18|916.18|920.3|916.3|920.12|916.12|21
1619572510000|2021-04-28 01:15:10|920.14|916.14|920.36|916.36|920.44|916.44|920.14|916.14|29
1619572520000|2021-04-28 01:15:20|920.34|916.34|920.15|916.15|920.51|916.51|920.03|916.03|25
1619572530000|2021-04-28 01:15:30|920.16|916.16|920.75|916.75|920.76|916.76|920.16|916.16|25
1619572540000|2021-04-28 01:15:40|920.76|916.76|920.6|916.6|920.85|916.85|920.59|916.59|23
1619572550000|2021-04-28 01:15:50|920.55|916.55|920.36|916.36|920.64|916.64|920.36|916.36|18
1619572560000|2021-04-28 01:16:00|920.35|916.35|919.37|915.37|920.35|916.35|919.07|915.07|30
1619572570000|2021-04-28 01:16:10|919.3|915.3|918.86|914.86|919.78|915.78|918.86|914.86|31
1619572580000|2021-04-28 01:16:20|918.87|914.87|918.52|914.52|918.99|914.99|918.31|914.31|29
1619572590000|2021-04-28 01:16:30|918.53|914.53|918.59|914.59|918.65|914.65|918.53|914.53|19
1619572600000|2021-04-28 01:16:40|918.77|914.77|918.7|914.7|918.96|914.96|918.7|914.7|26
1619572610000|2021-04-28 01:16:50|918.72|914.72|918.67|914.67|918.75|914.75|918.61|914.61|29
1619572620000|2021-04-28 01:17:00|918.68|914.68|919|915|919.52|915.52|918.59|914.59|33
1619572630000|2021-04-28 01:17:10|918.99|914.99|919.85|915.85|919.9|915.9|918.99|914.99|25
1619572640000|2021-04-28 01:17:20|919.81|915.81|919.62|915.62|919.83|915.83|919.48|915.48|26
1619572650000|2021-04-28 01:17:30|919.61|915.61|919.11|915.11|919.61|915.61|919.03|915.03|25
1619572660000|2021-04-28 01:17:40|919.09|915.09|920.55|916.55|920.64|916.64|918.89|914.89|31
1619572670000|2021-04-28 01:17:50|920.69|916.69|920.41|916.41|920.7|916.7|920.24|916.24|25
1619572680000|2021-04-28 01:18:00|920.29|916.29|919.94|915.94|920.32|916.32|919.85|915.85|27
1619572690000|2021-04-28 01:18:10|919.95|915.95|920.04|916.04|920.04|916.04|919.68|915.68|29
1619572700000|2021-04-28 01:18:20|920.03|916.03|920.4|916.4|920.62|916.62|920.03|916.03|30
1619572710000|2021-04-28 01:18:30|920.42|916.42|920.53|916.53|920.61|916.61|920.39|916.39|27
1619572720000|2021-04-28 01:18:40|920.38|916.38|920.28|916.28|920.48|916.48|920.21|916.21|24
1619572730000|2021-04-28 01:18:50|920.3|916.3|920.24|916.24|920.3|916.3|920.18|916.18|21
1619572740000|2021-04-28 01:19:00|920.2|916.2|920.15|916.15|920.21|916.21|920.1|916.1|14
1619572750000|2021-04-28 01:19:10|920.12|916.12|921.04|917.04|921.06|917.06|920.01|916.01|26
1619572760000|2021-04-28 01:19:20|921.03|917.03|921.89|917.89|922.03|918.03|921.03|917.03|24
1619572770000|2021-04-28 01:19:30|921.92|917.92|922.12|918.12|922.15|918.15|921.87|917.87|19
1619572780000|2021-04-28 01:19:40|922.13|918.13|922.16|918.16|922.23|918.23|922|918|24
1619572790000|2021-04-28 01:19:50|922.17|918.17|922.37|918.37|922.37|918.37|922.12|918.12|35
1619572800000|2021-04-28 01:20:00|922.34|918.34|921.97|917.97|922.48|918.48|921.96|917.96|24
1619572810000|2021-04-28 01:20:10|921.98|917.98|921.67|917.67|921.99|917.99|921.64|917.64|25
1619572820000|2021-04-28 01:20:20|921.72|917.72|921.86|917.86|921.86|917.86|921.61|917.61|33
1619572830000|2021-04-28 01:20:30|921.92|917.92|921.83|917.83|921.92|917.92|921.82|917.82|19
1619572840000|2021-04-28 01:20:40|921.82|917.82|922.08|918.08|922.13|918.13|921.76|917.76|17
1619572850000|2021-04-28 01:20:50|922.06|918.06|921.94|917.94|922.11|918.11|921.94|917.94|24
1619572860000|2021-04-28 01:21:00|921.93|917.93|921.88|917.88|922.06|918.06|921.87|917.87|24
1619572870000|2021-04-28 01:21:10|921.86|917.86|921.9|917.9|921.9|917.9|921.84|917.84|17
1619572880000|2021-04-28 01:21:20|921.91|917.91|921.88|917.88|921.98|917.98|921.83|917.83|20
1619572890000|2021-04-28 01:21:30|921.89|917.89|922.26|918.26|922.34|918.34|921.89|917.89|28
1619572900000|2021-04-28 01:21:40|922.27|918.27|921.6|917.6|922.3|918.3|921.52|917.52|28
1619572910000|2021-04-28 01:21:50|921.58|917.58|921.91|917.91|921.91|917.91|921.43|917.43|30
1619572920000|2021-04-28 01:22:00|921.86|917.86|921.92|917.92|922.23|918.23|921.75|917.75|25
1619572930000|2021-04-28 01:22:10|921.98|917.98|922.57|918.57|922.59|918.59|921.98|917.98|30
1619572940000|2021-04-28 01:22:20|922.64|918.64|923|919|923.07|919.07|922.61|918.61|31
1619572950000|2021-04-28 01:22:30|923.05|919.05|922.9|918.9|923.06|919.06|922.84|918.84|21
1619572960000|2021-04-28 01:22:40|922.89|918.89|923.15|919.15|923.16|919.16|922.88|918.88|21
1619572970000|2021-04-28 01:22:50|923.17|919.17|923.67|919.67|923.69|919.69|923.03|919.03|30
1619572980000|2021-04-28 01:23:00|923.63|919.63|923.71|919.71|923.74|919.74|923.52|919.52|24
1619572990000|2021-04-28 01:23:10|923.72|919.72|924.91|920.91|924.97|920.97|923.72|919.72|35
1619573000000|2021-04-28 01:23:20|924.88|920.88|925.11|921.11|925.14|921.14|924.88|920.88|31
1619573010000|2021-04-28 01:23:30|925.27|921.27|925.52|921.52|925.52|921.52|925.27|921.27|22
1619573020000|2021-04-28 01:23:40|925.49|921.49|925.75|921.75|925.77|921.77|925.36|921.36|21
1619573030000|2021-04-28 01:23:50|925.74|921.74|925.5|921.5|925.74|921.74|925.41|921.41|25
1619573040000|2021-04-28 01:24:00|925.51|921.51|925.74|921.74|925.86|921.86|925.5|921.5|29
1619573050000|2021-04-28 01:24:10|925.84|921.84|925.32|921.32|925.84|921.84|925.04|921.04|35
1619573060000|2021-04-28 01:24:20|925.31|921.31|924.81|920.81|925.32|921.32|924.81|920.81|25
1619573070000|2021-04-28 01:24:30|924.82|920.82|923.89|919.89|924.95|920.95|923.89|919.89|35
1619573080000|2021-04-28 01:24:40|923.92|919.92|923.38|919.38|924.04|920.04|923.2|919.2|24
1619573090000|2021-04-28 01:24:50|923.42|919.42|922.59|918.59|923.59|919.59|922.53|918.53|32
1619573100000|2021-04-28 01:25:00|922.6|918.6|922.91|918.91|922.99|918.99|922.6|918.6|30
1619573110000|2021-04-28 01:25:10|922.79|918.79|922.5|918.5|922.79|918.79|922.08|918.08|29
1619573120000|2021-04-28 01:25:20|922.52|918.52|922.72|918.72|922.73|918.73|922.32|918.32|28
1619573130000|2021-04-28 01:25:30|922.7|918.7|923.13|919.13|923.13|919.13|922.67|918.67|30
1619573140000|2021-04-28 01:25:40|923.14|919.14|922.4|918.4|923.32|919.32|922.23|918.23|32
1619573150000|2021-04-28 01:25:50|922.26|918.26|922|918|922.26|918.26|921.75|917.75|36
1619573160000|2021-04-28 01:26:00|922.04|918.04|921.88|917.88|922.33|918.33|921.88|917.88|31
1619573170000|2021-04-28 01:26:10|921.93|917.93|921.61|917.61|922.07|918.07|921.61|917.61|25
1619573180000|2021-04-28 01:26:20|921.62|917.62|921.3|917.3|921.62|917.62|921.23|917.23|30
1619573190000|2021-04-28 01:26:30|921.32|917.32|921.4|917.4|921.48|917.48|921.2|917.2|25
1619573200000|2021-04-28 01:26:40|921.41|917.41|921.47|917.47|921.5|917.5|921.38|917.38|27
1619573210000|2021-04-28 01:26:50|921.46|917.46|922.1|918.1|922.1|918.1|921.46|917.46|25
1619573220000|2021-04-28 01:27:00|922.11|918.11|921.73|917.73|922.11|918.11|921.63|917.63|27
1619573230000|2021-04-28 01:27:10|921.66|917.66|921.43|917.43|921.67|917.67|921.37|917.37|21
1619573240000|2021-04-28 01:27:20|921.41|917.41|921.89|917.89|921.89|917.89|921.33|917.33|20
1619573250000|2021-04-28 01:27:30|921.82|917.82|923.08|919.08|923.53|919.53|921.76|917.76|30
1619573260000|2021-04-28 01:27:40|922.86|918.86|925.61|921.61|925.61|921.61|922.86|918.86|15
1619573270000|2021-04-28 01:27:50|925.76|921.76|925.14|921.14|925.78|921.78|925.11|921.11|24
1619573280000|2021-04-28 01:28:00|925.19|921.19|925.59|921.59|925.6|921.6|925.19|921.19|22
1619573290000|2021-04-28 01:28:10|925.6|921.6|926.1|922.1|926.1|922.1|925.52|921.52|28
1619573300000|2021-04-28 01:28:20|926.12|922.12|926.12|922.12|926.19|922.19|926.09|922.09|20
1619573310000|2021-04-28 01:28:30|926.13|922.13|926.46|922.46|926.48|922.48|926.11|922.11|23
1619573320000|2021-04-28 01:28:40|926.47|922.47|925.68|921.68|926.47|922.47|925.65|921.65|31
1619573330000|2021-04-28 01:28:50|925.66|921.66|925.7|921.7|926.25|922.25|925.66|921.66|33
1619573340000|2021-04-28 01:29:00|925.71|921.71|925.93|921.93|926.31|922.31|925.71|921.71|33
1619573350000|2021-04-28 01:29:10|925.91|921.91|926.04|922.04|926.04|922.04|925.78|921.78|31
1619573360000|2021-04-28 01:29:20|926.07|922.07|925.88|921.88|926.07|922.07|925.8|921.8|33
1619573370000|2021-04-28 01:29:30|925.87|921.87|925.92|921.92|925.92|921.92|925.33|921.33|34
1619573380000|2021-04-28 01:29:40|925.94|921.94|926.08|922.08|926.51|922.51|925.94|921.94|29
1619573390000|2021-04-28 01:29:50|925.99|921.99|925.48|921.48|926.03|922.03|925.45|921.45|31
1619573400000|2021-04-28 01:30:00|925.52|921.52|926.04|922.04|926.04|922.04|925.43|921.43|28
1619573410000|2021-04-28 01:30:10|926.05|922.05|926.88|922.88|926.88|922.88|926.04|922.04|27
1619573420000|2021-04-28 01:30:20|927.14|923.14|928.28|924.28|928.37|924.37|927.14|923.14|32
1619573430000|2021-04-28 01:30:30|928.38|924.38|928.15|924.15|928.45|924.45|928.09|924.09|31
1619573440000|2021-04-28 01:30:40|928.21|924.21|928.17|924.17|928.22|924.22|927.81|923.81|32
1619573450000|2021-04-28 01:30:50|928.18|924.18|928.54|924.54|928.54|924.54|928.16|924.16|28
1619573460000|2021-04-28 01:31:00|928.52|924.52|928.52|924.52|928.57|924.57|928.34|924.34|30
1619573470000|2021-04-28 01:31:10|928.5|924.5|928.5|924.5|928.51|924.51|928.15|924.15|30
1619573480000|2021-04-28 01:31:20|928.51|924.51|928.56|924.56|928.56|924.56|928.36|924.36|24
1619573490000|2021-04-28 01:31:30|928.57|924.57|927.9|923.9|928.57|924.57|927.9|923.9|25
1619573500000|2021-04-28 01:31:40|927.81|923.81|927.51|923.51|928.01|924.01|927.41|923.41|36
1619573510000|2021-04-28 01:31:50|927.5|923.5|927.31|923.31|927.68|923.68|927.16|923.16|37
1619573520000|2021-04-28 01:32:00|927.38|923.38|926.87|922.87|927.39|923.39|926.79|922.79|33
1619573530000|2021-04-28 01:32:10|926.85|922.85|926.64|922.64|926.89|922.89|926.61|922.61|33
1619573540000|2021-04-28 01:32:20|926.62|922.62|926.84|922.84|926.89|922.89|926.52|922.52|36
1619573550000|2021-04-28 01:32:30|926.83|922.83|926.89|922.89|926.95|922.95|926.63|922.63|31
1619573560000|2021-04-28 01:32:40|926.9|922.9|926.72|922.72|926.93|922.93|926.7|922.7|28
1619573570000|2021-04-28 01:32:50|926.75|922.75|926.63|922.63|926.9|922.9|926.61|922.61|33
1619573580000|2021-04-28 01:33:00|926.64|922.64|926.6|922.6|926.65|922.65|926.46|922.46|28
1619573590000|2021-04-28 01:33:10|926.58|922.58|926.27|922.27|926.64|922.64|926.27|922.27|24
1619573600000|2021-04-28 01:33:20|926.35|922.35|926.78|922.78|926.85|922.85|926.35|922.35|27
1619573610000|2021-04-28 01:33:30|926.7|922.7|926.46|922.46|926.71|922.71|926.28|922.28|24
1619573620000|2021-04-28 01:33:40|926.59|922.59|926.96|922.96|927.06|923.06|926.59|922.59|24
1619573630000|2021-04-28 01:33:50|926.87|922.87|926.25|922.25|926.87|922.87|926.1|922.1|26
1619573640000|2021-04-28 01:34:00|926.26|922.26|926.12|922.12|926.39|922.39|926.12|922.12|20
1619573650000|2021-04-28 01:34:10|926.11|922.11|924.62|920.62|926.14|922.14|924.51|920.51|27
1619573660000|2021-04-28 01:34:20|924.58|920.58|924.14|920.14|924.58|920.58|923.95|919.95|37
1619573670000|2021-04-28 01:34:30|924.09|920.09|924.16|920.16|924.36|920.36|924.09|920.09|22
1619573680000|2021-04-28 01:34:40|924.17|920.17|924.73|920.73|925.12|921.12|924.16|920.16|24
1619573690000|2021-04-28 01:34:50|924.76|920.76|924.32|920.32|924.83|920.83|924.32|920.32|10
1619573700000|2021-04-28 01:35:00|924.34|920.34|924.15|920.15|924.34|920.34|924.15|920.15|6
1619573710000|2021-04-28 01:35:10|923.98|919.98|924.49|920.49|924.49|920.49|923.64|919.64|22
1619573720000|2021-04-28 01:35:20|924.45|920.45|923.68|919.68|924.46|920.46|923.4|919.4|22
1619573730000|2021-04-28 01:35:30|923.65|919.65|923.37|919.37|923.67|919.67|923.27|919.27|16
1619573740000|2021-04-28 01:35:40|923.4|919.4|923.03|919.03|923.46|919.46|922.76|918.76|26
1619573750000|2021-04-28 01:35:50|923.04|919.04|923.55|919.55|923.55|919.55|922.88|918.88|20
1619573760000|2021-04-28 01:36:00|923.54|919.54|924.34|920.34|925.16|921.16|923.35|919.35|26
1619573770000|2021-04-28 01:36:10|924.28|920.28|927.47|923.47|927.47|923.47|924.28|920.28|12
1619573780000|2021-04-28 01:36:20|927.54|923.54|927.47|923.47|927.54|923.54|927.47|923.47|2
1619573790000|2021-04-28 01:36:30|927.58|923.58|927.34|923.34|927.72|923.72|926.9|922.9|23
1619573800000|2021-04-28 01:36:40|927.3|923.3|927.32|923.32|927.41|923.41|927.29|923.29|17
1619573810000|2021-04-28 01:36:50|927.38|923.38|927.4|923.4|927.4|923.4|927.12|923.12|21
1619573820000|2021-04-28 01:37:00|927.33|923.33|927.94|923.94|927.95|923.95|927.2|923.2|18
1619573830000|2021-04-28 01:37:10|927.95|923.95|928.08|924.08|928.13|924.13|926.85|922.85|27
1619573840000|2021-04-28 01:37:20|928.14|924.14|928.02|924.02|928.14|924.14|927.82|923.82|26
1619573850000|2021-04-28 01:37:30|928.11|924.11|926.38|922.38|928.25|924.25|926.23|922.23|32
1619573860000|2021-04-28 01:37:40|926.4|922.4|926.65|922.65|927.15|923.15|926.4|922.4|25
1619573870000|2021-04-28 01:37:50|926.6|922.6|927.25|923.25|927.25|923.25|926.55|922.55|29
1619573880000|2021-04-28 01:38:00|927.19|923.19|927.44|923.44|927.44|923.44|927.15|923.15|15
1619573890000|2021-04-28 01:38:10|927.45|923.45|928.31|924.31|928.43|924.43|927.44|923.44|22
1619573900000|2021-04-28 01:38:20|928.42|924.42|928.07|924.07|928.81|924.81|928.07|924.07|18
1619573910000|2021-04-28 01:38:30|928.39|924.39|928.07|924.07|928.51|924.51|928.07|924.07|21
1619573920000|2021-04-28 01:38:40|928.05|924.05|928.84|924.84|928.84|924.84|927.98|923.98|29
1619573930000|2021-04-28 01:38:50|928.83|924.83|928.65|924.65|928.83|924.83|928.53|924.53|12
1619573940000|2021-04-28 01:39:00|928.64|924.64|928.66|924.66|928.66|924.66|928.46|924.46|25
1619573950000|2021-04-28 01:39:10|928.65|924.65|928.47|924.47|928.69|924.69|928.07|924.07|34
1619573960000|2021-04-28 01:39:20|928.48|924.48|928.46|924.46|928.48|924.48|928.41|924.41|11
1619573970000|2021-04-28 01:39:30|928.47|924.47|927.76|923.76|928.6|924.6|927.76|923.76|28
1619573980000|2021-04-28 01:39:40|927.75|923.75|927.82|923.82|927.85|923.85|927.27|923.27|31
1619573990000|2021-04-28 01:39:50|927.85|923.85|929.12|925.12|929.15|925.15|927.63|923.63|29
1619574000000|2021-04-28 01:40:00|928.97|924.97|929.69|925.69|929.83|925.83|928.81|924.81|30
1619574010000|2021-04-28 01:40:10|929.82|925.82|929.77|925.77|930.3|926.3|929.77|925.77|32
1619574020000|2021-04-28 01:40:20|929.94|925.94|930.21|926.21|930.21|926.21|929.77|925.77|36
1619574030000|2021-04-28 01:40:30|930.1|926.1|930.38|926.38|930.5|926.5|930.1|926.1|33
1619574040000|2021-04-28 01:40:40|930.37|926.37|930.46|926.46|930.46|926.46|930.28|926.28|25
1619574050000|2021-04-28 01:40:50|930.39|926.39|930.39|926.39|930.39|926.39|930.02|926.02|28
1619574060000|2021-04-28 01:41:00|930.36|926.36|930.47|926.47|930.51|926.51|930.23|926.23|25
1619574070000|2021-04-28 01:41:10|930.42|926.42|930.78|926.78|931.12|927.12|930.42|926.42|32
1619574080000|2021-04-28 01:41:20|930.79|926.79|931.01|927.01|931.04|927.04|930.51|926.51|28
1619574090000|2021-04-28 01:41:30|930.97|926.97|931.64|927.64|931.71|927.71|930.97|926.97|26
1619574100000|2021-04-28 01:41:40|931.62|927.62|931.53|927.53|931.66|927.66|931.46|927.46|30
1619574110000|2021-04-28 01:41:50|931.47|927.47|931.32|927.32|931.54|927.54|930.96|926.96|32
1619574120000|2021-04-28 01:42:00|931.17|927.17|931.06|927.06|931.36|927.36|930.16|926.16|38
1619574130000|2021-04-28 01:42:10|931.04|927.04|930.69|926.69|931.04|927.04|930.42|926.42|28
1619574140000|2021-04-28 01:42:20|930.75|926.75|931.27|927.27|931.28|927.28|930.71|926.71|30
1619574150000|2021-04-28 01:42:30|930.98|926.98|930.86|926.86|931.48|927.48|930.86|926.86|35
1619574160000|2021-04-28 01:42:40|930.9|926.9|930.93|926.93|931.06|927.06|930.83|926.83|31
1619574170000|2021-04-28 01:42:50|930.97|926.97|930.84|926.84|931.31|927.31|930.84|926.84|33
1619574180000|2021-04-28 01:43:00|930.82|926.82|930.62|926.62|930.87|926.87|930.53|926.53|31
1619574190000|2021-04-28 01:43:10|930.69|926.69|930.51|926.51|930.9|926.9|930.5|926.5|30
1619574200000|2021-04-28 01:43:20|930.5|926.5|930.55|926.55|930.98|926.98|930.49|926.49|33
1619574210000|2021-04-28 01:43:30|930.54|926.54|930.73|926.73|930.93|926.93|930.51|926.51|31
1619574220000|2021-04-28 01:43:40|930.71|926.71|930.39|926.39|930.94|926.94|930.39|926.39|34
1619574230000|2021-04-28 01:43:50|930.25|926.25|930.02|926.02|930.36|926.36|929.89|925.89|28
1619574240000|2021-04-28 01:44:00|930|926|930.15|926.15|930.18|926.18|930|926|30
1619574250000|2021-04-28 01:44:10|930.14|926.14|929.09|925.09|930.16|926.16|929.06|925.06|34
1619574260000|2021-04-28 01:44:20|929.15|925.15|928.22|924.22|929.19|925.19|928.22|924.22|32
1619574270000|2021-04-28 01:44:30|928.3|924.3|928.45|924.45|928.59|924.59|928.3|924.3|27
1619574280000|2021-04-28 01:44:40|928.5|924.5|928.76|924.76|928.76|924.76|928.48|924.48|25
1619574290000|2021-04-28 01:44:50|928.71|924.71|928.42|924.42|928.78|924.78|928.33|924.33|31
1619574300000|2021-04-28 01:45:00|928.39|924.39|928.24|924.24|928.46|924.46|928.23|924.23|33
1619574310000|2021-04-28 01:45:10|928.25|924.25|928|924|928.26|924.26|927.85|923.85|34
1619574320000|2021-04-28 01:45:20|927.94|923.94|928.14|924.14|928.14|924.14|927.9|923.9|24
1619574330000|2021-04-28 01:45:30|928.13|924.13|928.45|924.45|928.5|924.5|928.1|924.1|31
1619574340000|2021-04-28 01:45:40|928.49|924.49|929.34|925.34|929.51|925.51|928.47|924.47|30
1619574350000|2021-04-28 01:45:50|929.55|925.55|930.28|926.28|930.68|926.68|929.43|925.43|32
1619574360000|2021-04-28 01:46:00|930.26|926.26|930.02|926.02|930.37|926.37|929.9|925.9|33
1619574370000|2021-04-28 01:46:10|929.96|925.96|929.41|925.41|930.02|926.02|929.15|925.15|33
1619574380000|2021-04-28 01:46:20|929.4|925.4|929.07|925.07|929.53|925.53|929.07|925.07|36
1619574390000|2021-04-28 01:46:30|928.99|924.99|929.17|925.17|929.18|925.18|928.78|924.78|38
1619574400000|2021-04-28 01:46:40|929.19|925.19|928.36|924.36|929.19|925.19|928.27|924.27|23
1619574410000|2021-04-28 01:46:50|928.37|924.37|928.28|924.28|928.41|924.41|928.05|924.05|33
1619574420000|2021-04-28 01:47:00|928.23|924.23|928.9|924.9|928.94|924.94|928.17|924.17|29
1619574430000|2021-04-28 01:47:10|928.87|924.87|928.9|924.9|929.34|925.34|928.77|924.77|33
1619574440000|2021-04-28 01:47:20|928.92|924.92|928.33|924.33|928.93|924.93|928.18|924.18|29
1619574450000|2021-04-28 01:47:30|928.25|924.25|928|924|928.38|924.38|927.8|923.8|28
1619574460000|2021-04-28 01:47:40|927.95|923.95|927.46|923.46|927.95|923.95|927.35|923.35|32
1619574470000|2021-04-28 01:47:50|927.42|923.42|927.23|923.23|927.73|923.73|927.23|923.23|33
1619574480000|2021-04-28 01:48:00|927.22|923.22|927.79|923.79|927.87|923.87|927.22|923.22|24
1619574490000|2021-04-28 01:48:10|927.8|923.8|927.78|923.78|927.85|923.85|927.66|923.66|26
1619574500000|2021-04-28 01:48:20|927.76|923.76|927.48|923.48|928.2|924.2|927.48|923.48|29
1619574510000|2021-04-28 01:48:30|927.52|923.52|927.56|923.56|927.63|923.63|927.47|923.47|25
1619574520000|2021-04-28 01:48:40|927.52|923.52|927.61|923.61|927.72|923.72|927.41|923.41|27
1619574530000|2021-04-28 01:48:50|927.53|923.53|927.67|923.67|927.74|923.74|927.48|923.48|31
1619574540000|2021-04-28 01:49:00|927.68|923.68|927.64|923.64|927.68|923.68|927.58|923.58|18
1619574550000|2021-04-28 01:49:10|927.65|923.65|928.14|924.14|928.14|924.14|927.56|923.56|22
1619574560000|2021-04-28 01:49:20|928.08|924.08|927.75|923.75|928.08|924.08|927.66|923.66|33
1619574570000|2021-04-28 01:49:30|927.71|923.71|927.61|923.61|927.81|923.81|927.61|923.61|22
1619574580000|2021-04-28 01:49:40|927.71|923.71|927.92|923.92|927.94|923.94|927.62|923.62|18
1619574590000|2021-04-28 01:49:50|927.91|923.91|927.28|923.28|927.92|923.92|927.28|923.28|18
1619574600000|2021-04-28 01:50:00|927.38|923.38|927.06|923.06|927.46|923.46|927.05|923.05|34
1619574610000|2021-04-28 01:50:10|927.07|923.07|927.85|923.85|927.88|923.88|926.95|922.95|30
1619574620000|2021-04-28 01:50:20|927.93|923.93|927.29|923.29|928|924|927.29|923.29|30
1619574630000|2021-04-28 01:50:30|927.27|923.27|927.11|923.11|927.3|923.3|927.02|923.02|31
1619574640000|2021-04-28 01:50:40|927.18|923.18|926.69|922.69|927.21|923.21|926.68|922.68|28
1619574650000|2021-04-28 01:50:50|926.7|922.7|926.98|922.98|927.63|923.63|926.7|922.7|28
1619574660000|2021-04-28 01:51:00|926.96|922.96|926.81|922.81|927.05|923.05|926.7|922.7|26
1619574670000|2021-04-28 01:51:10|926.78|922.78|927.1|923.1|927.12|923.12|926.54|922.54|24
1619574680000|2021-04-28 01:51:20|927.09|923.09|927.32|923.32|927.42|923.42|927.08|923.08|27
1619574690000|2021-04-28 01:51:30|927.24|923.24|926.59|922.59|927.26|923.26|926.59|922.59|36
1619574700000|2021-04-28 01:51:40|926.69|922.69|926.41|922.41|926.69|922.69|926.37|922.37|27
1619574710000|2021-04-28 01:51:50|926.33|922.33|926.62|922.62|926.85|922.85|926.24|922.24|35
1619574720000|2021-04-28 01:52:00|926.61|922.61|927.26|923.26|927.26|923.26|926.47|922.47|32
1619574730000|2021-04-28 01:52:10|927.22|923.22|926.69|922.69|927.5|923.5|926.65|922.65|32
1619574740000|2021-04-28 01:52:20|926.7|922.7|926.78|922.78|926.84|922.84|926.66|922.66|26
1619574750000|2021-04-28 01:52:30|926.76|922.76|926.93|922.93|926.93|922.93|926.72|922.72|34
1619574760000|2021-04-28 01:52:40|926.83|922.83|926.83|922.83|926.87|922.87|926.74|922.74|26
1619574770000|2021-04-28 01:52:50|926.84|922.84|927.07|923.07|927.08|923.08|926.74|922.74|24
1619574780000|2021-04-28 01:53:00|927.08|923.08|927.22|923.22|927.39|923.39|927.05|923.05|26
1619574790000|2021-04-28 01:53:10|927.24|923.24|927.77|923.77|927.79|923.79|927.15|923.15|35
1619574800000|2021-04-28 01:53:20|927.88|923.88|928.48|924.48|928.71|924.71|927.83|923.83|37
1619574810000|2021-04-28 01:53:30|928.47|924.47|928.61|924.61|928.68|924.68|928.34|924.34|33
1619574820000|2021-04-28 01:53:40|928.6|924.6|928.4|924.4|928.64|924.64|928.38|924.38|35
1619574830000|2021-04-28 01:53:50|928.45|924.45|928.12|924.12|928.56|924.56|928.08|924.08|31
1619574840000|2021-04-28 01:54:00|928.15|924.15|927.75|923.75|928.18|924.18|927.5|923.5|24
1619574850000|2021-04-28 01:54:10|927.72|923.72|927.76|923.76|928.08|924.08|927.72|923.72|35
1619574860000|2021-04-28 01:54:20|927.77|923.77|927.69|923.69|927.84|923.84|927.52|923.52|31
1619574870000|2021-04-28 01:54:30|927.76|923.76|927|923|927.82|923.82|927|923|29
1619574880000|2021-04-28 01:54:40|926.66|922.66|926.36|922.36|926.84|922.84|926.36|922.36|37
1619574890000|2021-04-28 01:54:50|926.39|922.39|926.31|922.31|926.55|922.55|926.31|922.31|29
1619574900000|2021-04-28 01:55:00|926.33|922.33|926.9|922.9|926.95|922.95|926.33|922.33|26
1619574910000|2021-04-28 01:55:10|926.91|922.91|926.61|922.61|927.01|923.01|926.61|922.61|29
1619574920000|2021-04-28 01:55:20|926.62|922.62|926.22|922.22|926.87|922.87|926.18|922.18|35
1619574930000|2021-04-28 01:55:30|926.23|922.23|925.56|921.56|926.27|922.27|925.4|921.4|33
1619574940000|2021-04-28 01:55:40|925.57|921.57|925.34|921.34|925.98|921.98|925.17|921.17|31
1619574950000|2021-04-28 01:55:50|925.99|921.99|925.44|921.44|926.04|922.04|925.39|921.39|8
1619574960000|2021-04-28 01:56:00|925.31|921.31|925.25|921.25|925.55|921.55|925.09|921.09|36
1619574970000|2021-04-28 01:56:10|925.23|921.23|925.42|921.42|925.48|921.48|925.13|921.13|34
1619574980000|2021-04-28 01:56:20|925.43|921.43|925.62|921.62|925.63|921.63|925.4|921.4|27
1619574990000|2021-04-28 01:56:30|925.44|921.44|926.07|922.07|926.22|922.22|925.44|921.44|33
1619575000000|2021-04-28 01:56:40|926.08|922.08|926.08|922.08|926.19|922.19|925.87|921.87|33
1619575010000|2021-04-28 01:56:50|926.09|922.09|925.91|921.91|926.09|922.09|925.68|921.68|27
1619575020000|2021-04-28 01:57:00|925.92|921.92|926.43|922.43|926.43|922.43|925.9|921.9|20
1619575030000|2021-04-28 01:57:10|926.41|922.41|925.78|921.78|926.42|922.42|925.67|921.67|32
1619575040000|2021-04-28 01:57:20|925.8|921.8|925.77|921.77|925.87|921.87|925.59|921.59|31
1619575050000|2021-04-28 01:57:30|925.79|921.79|925.9|921.9|926|922|925.72|921.72|31
1619575060000|2021-04-28 01:57:40|925.89|921.89|925.57|921.57|925.9|921.9|925.53|921.53|23
1619575070000|2021-04-28 01:57:50|925.55|921.55|925.8|921.8|925.81|921.81|925.16|921.16|29
1619575080000|2021-04-28 01:58:00|925.83|921.83|925.77|921.77|925.83|921.83|925.52|921.52|29
1619575090000|2021-04-28 01:58:10|925.78|921.78|925.7|921.7|925.84|921.84|925.69|921.69|22
1619575100000|2021-04-28 01:58:20|925.71|921.71|925.11|921.11|925.71|921.71|925.02|921.02|28
1619575110000|2021-04-28 01:58:30|925.1|921.1|925.21|921.21|925.21|921.21|925.08|921.08|21
1619575120000|2021-04-28 01:58:40|925.17|921.17|925.42|921.42|925.42|921.42|925.05|921.05|26
1619575130000|2021-04-28 01:58:50|925.4|921.4|925.28|921.28|925.4|921.4|925.15|921.15|28
1619575140000|2021-04-28 01:59:00|925.26|921.26|925.7|921.7|925.7|921.7|925.16|921.16|22
1619575150000|2021-04-28 01:59:10|925.69|921.69|925.29|921.29|925.69|921.69|925.21|921.21|18
1619575160000|2021-04-28 01:59:20|925.3|921.3|925.14|921.14|925.3|921.3|925.13|921.13|6
1619575170000|2021-04-28 01:59:30|925.12|921.12|924.82|920.82|925.13|921.13|924.77|920.77|15
1619575180000|2021-04-28 01:59:40|924.77|920.77|924.33|920.33|924.77|920.77|924.2|920.2|30
1619575190000|2021-04-28 01:59:50|924.32|920.32|923.68|919.68|924.32|920.32|923.67|919.67|30
1619575200000|2021-04-28 02:00:00|923.75|919.75|923.62|919.62|923.84|919.84|923.62|919.62|19
1619575210000|2021-04-28 02:00:10|923.69|919.69|923.58|919.58|923.76|919.76|923.58|919.58|21
1619575220000|2021-04-28 02:00:20|923.14|919.14|923.14|919.14|923.66|919.66|923.01|919.01|22
1619575230000|2021-04-28 02:00:30|923.13|919.13|922.91|918.91|923.13|919.13|922.86|918.86|24
1619575240000|2021-04-28 02:00:40|922.92|918.92|922.57|918.57|923.01|919.01|922.57|918.57|17
1619575250000|2021-04-28 02:00:50|922.47|918.47|922.38|918.38|922.54|918.54|922.38|918.38|23
1619575260000|2021-04-28 02:01:00|922.28|918.28|922.16|918.16|922.31|918.31|922.05|918.05|28
1619575270000|2021-04-28 02:01:10|922.22|918.22|922.29|918.29|922.32|918.32|922.1|918.1|27
1619575280000|2021-04-28 02:01:20|922.28|918.28|922.68|918.68|922.68|918.68|922.28|918.28|27
1619575290000|2021-04-28 02:01:30|922.66|918.66|922.67|918.67|922.8|918.8|922.66|918.66|27
1619575300000|2021-04-28 02:01:40|922.66|918.66|922.06|918.06|922.67|918.67|922.06|918.06|33
1619575310000|2021-04-28 02:01:50|921.96|917.96|921.83|917.83|922.01|918.01|921.74|917.74|25
1619575320000|2021-04-28 02:02:00|921.61|917.61|922.93|918.93|923.28|919.28|921.61|917.61|29
1619575330000|2021-04-28 02:02:10|922.92|918.92|923.01|919.01|923.09|919.09|922.91|918.91|23
1619575340000|2021-04-28 02:02:20|923.02|919.02|922.59|918.59|923.08|919.08|922.59|918.59|28
1619575350000|2021-04-28 02:02:30|922.58|918.58|922.29|918.29|922.83|918.83|921.89|917.89|31
1619575360000|2021-04-28 02:02:40|922.28|918.28|920.58|916.58|922.33|918.33|920.56|916.56|30
1619575370000|2021-04-28 02:02:50|920.61|916.61|920.89|916.89|921.52|917.52|920.61|916.61|33
1619575380000|2021-04-28 02:03:00|920.95|916.95|921.07|917.07|921.07|917.07|920.64|916.64|34
1619575390000|2021-04-28 02:03:10|921.03|917.03|921.63|917.63|921.73|917.73|921.03|917.03|29
1619575400000|2021-04-28 02:03:20|921.59|917.59|922.08|918.08|922.2|918.2|921.59|917.59|32
1619575410000|2021-04-28 02:03:30|922.07|918.07|921.58|917.58|922.07|918.07|921.29|917.29|31
1619575420000|2021-04-28 02:03:40|921.63|917.63|921.94|917.94|921.94|917.94|921.35|917.35|30
1619575430000|2021-04-28 02:03:50|921.84|917.84|921.37|917.37|921.98|917.98|921.34|917.34|25
1619575440000|2021-04-28 02:04:00|921.13|917.13|921.15|917.15|921.28|917.28|920.73|916.73|33
1619575450000|2021-04-28 02:04:10|921.16|917.16|921.12|917.12|921.21|917.21|920.75|916.75|27
1619575460000|2021-04-28 02:04:20|921.26|917.26|921.46|917.46|921.87|917.87|921.26|917.26|35
1619575470000|2021-04-28 02:04:30|921.39|917.39|920.95|916.95|921.47|917.47|920.72|916.72|36
1619575480000|2021-04-28 02:04:40|920.97|916.97|921.21|917.21|921.38|917.38|920.96|916.96|37
1619575490000|2021-04-28 02:04:50|921.31|917.31|921.44|917.44|921.53|917.53|921.29|917.29|30
1619575500000|2021-04-28 02:05:00|921.43|917.43|921.63|917.63|921.76|917.76|921.41|917.41|23
1619575510000|2021-04-28 02:05:10|921.64|917.64|922.36|918.36|922.36|918.36|921.64|917.64|30
1619575520000|2021-04-28 02:05:20|922.35|918.35|921.79|917.79|922.35|918.35|921.75|917.75|19
1619575530000|2021-04-28 02:05:30|921.78|917.78|921.04|917.04|921.79|917.79|920.66|916.66|22
1619575540000|2021-04-28 02:05:40|921.09|917.09|920.77|916.77|921.12|917.12|920.76|916.76|25
1619575550000|2021-04-28 02:05:50|920.78|916.78|921.86|917.86|921.98|917.98|920.78|916.78|32
1619575560000|2021-04-28 02:06:00|921.91|917.91|921.81|917.81|921.97|917.97|921.75|917.75|30
1619575570000|2021-04-28 02:06:10|921.82|917.82|921.09|917.09|921.82|917.82|921.06|917.06|24
1619575580000|2021-04-28 02:06:20|921.07|917.07|921.95|917.95|922.01|918.01|921.07|917.07|34
1619575590000|2021-04-28 02:06:30|921.98|917.98|921.66|917.66|922.23|918.23|921.65|917.65|33
1619575600000|2021-04-28 02:06:40|921.64|917.64|921.28|917.28|921.64|917.64|921.28|917.28|30
1619575610000|2021-04-28 02:06:50|921.27|917.27|921.67|917.67|921.67|917.67|921.16|917.16|27
1619575620000|2021-04-28 02:07:00|921.55|917.55|921.4|917.4|922.06|918.06|921.4|917.4|30
1619575630000|2021-04-28 02:07:10|921.41|917.41|921.92|917.92|921.93|917.93|921.35|917.35|22
1619575640000|2021-04-28 02:07:20|921.93|917.93|921.92|917.92|921.95|917.95|921.81|917.81|25
1619575650000|2021-04-28 02:07:30|921.79|917.79|921.68|917.68|921.93|917.93|921.66|917.66|25
1619575660000|2021-04-28 02:07:40|921.67|917.67|921.95|917.95|921.95|917.95|921.66|917.66|26
1619575670000|2021-04-28 02:07:50|921.94|917.94|921.91|917.91|922.02|918.02|921.75|917.75|25
1619575680000|2021-04-28 02:08:00|921.92|917.92|922.11|918.11|922.14|918.14|921.92|917.92|23
1619575690000|2021-04-28 02:08:10|922.15|918.15|922.22|918.22|922.43|918.43|922.15|918.15|27
1619575700000|2021-04-28 02:08:20|922.26|918.26|921.75|917.75|922.26|918.26|921.62|917.62|27
1619575710000|2021-04-28 02:08:30|921.87|917.87|923.2|919.2|923.2|919.2|921.87|917.87|32
1619575720000|2021-04-28 02:08:40|923.35|919.35|924.55|920.55|924.55|920.55|923.35|919.35|25
1619575730000|2021-04-28 02:08:50|924.57|920.57|925.4|921.4|925.42|921.42|924.46|920.46|32
1619575740000|2021-04-28 02:09:00|925.47|921.47|925.81|921.81|926.01|922.01|925.38|921.38|30
1619575750000|2021-04-28 02:09:10|925.85|921.85|925.77|921.77|925.94|921.94|925.63|921.63|25
1619575760000|2021-04-28 02:09:20|925.72|921.72|924.79|920.79|925.79|921.79|924.76|920.76|27
1619575770000|2021-04-28 02:09:30|924.78|920.78|924.71|920.71|924.78|920.78|924.4|920.4|26
1619575780000|2021-04-28 02:09:40|924.75|920.75|925.45|921.45|925.55|921.55|924.75|920.75|31
1619575790000|2021-04-28 02:09:50|925.38|921.38|924.95|920.95|925.53|921.53|924.9|920.9|34
1619575800000|2021-04-28 02:10:00|924.94|920.94|924.63|920.63|924.94|920.94|924.43|920.43|27
1619575810000|2021-04-28 02:10:10|924.61|920.61|924.28|920.28|924.64|920.64|924.26|920.26|23
1619575820000|2021-04-28 02:10:20|924.27|920.27|924.11|920.11|924.63|920.63|924.05|920.05|28
1619575830000|2021-04-28 02:10:30|924.09|920.09|923.87|919.87|924.11|920.11|923.87|919.87|19
1619575840000|2021-04-28 02:10:40|923.86|919.86|923.84|919.84|923.9|919.9|923.83|919.83|13
1619575850000|2021-04-28 02:10:50|923.85|919.85|923.7|919.7|923.86|919.86|923.66|919.66|20
1619575860000|2021-04-28 02:11:00|923.67|919.67|924.37|920.37|924.6|920.6|923.67|919.67|18
1619575870000|2021-04-28 02:11:10|924.36|920.36|923.97|919.97|924.47|920.47|923.96|919.96|28
1619575880000|2021-04-28 02:11:20|923.96|919.96|924.11|920.11|924.11|920.11|923.8|919.8|24
1619575890000|2021-04-28 02:11:30|924.13|920.13|924.65|920.65|924.73|920.73|924.07|920.07|31
1619575900000|2021-04-28 02:11:40|924.6|920.6|923.53|919.53|924.6|920.6|923.53|919.53|26
1619575910000|2021-04-28 02:11:50|923.52|919.52|923.89|919.89|923.89|919.89|923.24|919.24|31
1619575920000|2021-04-28 02:12:00|923.6|919.6|923.53|919.53|923.91|919.91|923.53|919.53|31
1619575930000|2021-04-28 02:12:10|923.44|919.44|923.19|919.19|923.65|919.65|923.19|919.19|29
1619575940000|2021-04-28 02:12:20|923.12|919.12|922.46|918.46|923.12|919.12|922.46|918.46|28
1619575950000|2021-04-28 02:12:30|922.47|918.47|922.35|918.35|922.61|918.61|922.24|918.24|24
1619575960000|2021-04-28 02:12:40|922.3|918.3|921.9|917.9|922.31|918.31|921.9|917.9|18
1619575970000|2021-04-28 02:12:50|921.89|917.89|921.97|917.97|922.03|918.03|921.89|917.89|23
1619575980000|2021-04-28 02:13:00|921.98|917.98|922.38|918.38|922.38|918.38|921.98|917.98|21
1619575990000|2021-04-28 02:13:10|922.32|918.32|922.48|918.48|922.51|918.51|922.27|918.27|22
1619576000000|2021-04-28 02:13:20|922.35|918.35|923.29|919.29|923.76|919.76|922.35|918.35|36
1619576010000|2021-04-28 02:13:30|923.28|919.28|923.75|919.75|923.85|919.85|923.2|919.2|33
1619576020000|2021-04-28 02:13:40|923.9|919.9|924.03|920.03|924.12|920.12|923.83|919.83|31
1619576030000|2021-04-28 02:13:50|924.07|920.07|923.96|919.96|924.19|920.19|923.96|919.96|18
1619576040000|2021-04-28 02:14:00|923.97|919.97|924.17|920.17|924.17|920.17|923.75|919.75|22
1619576050000|2021-04-28 02:14:10|924.18|920.18|924.18|920.18|924.3|920.3|924.16|920.16|28
1619576060000|2021-04-28 02:14:20|924.19|920.19|923.65|919.65|924.29|920.29|923.58|919.58|27
1619576070000|2021-04-28 02:14:30|923.64|919.64|923.65|919.65|923.69|919.69|923.55|919.55|21
1619576080000|2021-04-28 02:14:40|923.67|919.67|923.65|919.65|923.69|919.69|923.6|919.6|21
1619576090000|2021-04-28 02:14:50|923.66|919.66|923.46|919.46|923.7|919.7|923.42|919.42|20
1619576100000|2021-04-28 02:15:00|923.47|919.47|923.4|919.4|923.47|919.47|923.36|919.36|18
1619576110000|2021-04-28 02:15:10|923.38|919.38|923.37|919.37|923.41|919.41|923.36|919.36|19
1619576120000|2021-04-28 02:15:20|923.36|919.36|922.75|918.75|923.39|919.39|922.61|918.61|26
1619576130000|2021-04-28 02:15:30|922.73|918.73|922.64|918.64|922.73|918.73|922.45|918.45|23
1619576140000|2021-04-28 02:15:40|922.58|918.58|923.14|919.14|923.2|919.2|922.55|918.55|24
1619576150000|2021-04-28 02:15:50|923.19|919.19|923.24|919.24|923.27|919.27|922.92|918.92|25
1619576160000|2021-04-28 02:16:00|923.26|919.26|924.07|920.07|924.57|920.57|923.24|919.24|32
1619576170000|2021-04-28 02:16:10|923.93|919.93|923.75|919.75|924.1|920.1|923.64|919.64|26
1619576180000|2021-04-28 02:16:20|923.76|919.76|923.76|919.76|923.86|919.86|923.72|919.72|26
1619576190000|2021-04-28 02:16:30|923.77|919.77|923.87|919.87|923.92|919.92|923.75|919.75|26
1619576200000|2021-04-28 02:16:40|923.86|919.86|924.4|920.4|924.4|920.4|923.66|919.66|21
1619576210000|2021-04-28 02:16:50|924.39|920.39|923.82|919.82|924.4|920.4|923.81|919.81|19
1619576220000|2021-04-28 02:17:00|923.81|919.81|923.71|919.71|923.82|919.82|923.67|919.67|27
1619576230000|2021-04-28 02:17:10|923.69|919.69|923.7|919.7|923.74|919.74|923.54|919.54|28
1619576240000|2021-04-28 02:17:20|923.62|919.62|923.04|919.04|923.63|919.63|922.92|918.92|33
1619576250000|2021-04-28 02:17:30|922.98|918.98|923.03|919.03|923.1|919.1|922.96|918.96|14
1619576260000|2021-04-28 02:17:40|923.01|919.01|924.16|920.16|924.3|920.3|923.01|919.01|27
1619576270000|2021-04-28 02:17:50|924.19|920.19|923.8|919.8|924.35|920.35|923.66|919.66|26
1619576280000|2021-04-28 02:18:00|923.81|919.81|923.65|919.65|923.81|919.81|923.59|919.59|20
1619576290000|2021-04-28 02:18:10|923.57|919.57|923.43|919.43|923.66|919.66|923.42|919.42|21
1619576300000|2021-04-28 02:18:20|923.41|919.41|922.9|918.9|923.41|919.41|922.89|918.89|15
1619576310000|2021-04-28 02:18:30|922.96|918.96|923.12|919.12|923.23|919.23|922.96|918.96|28
1619576320000|2021-04-28 02:18:40|923.1|919.1|923.24|919.24|923.31|919.31|922.98|918.98|28
1619576330000|2021-04-28 02:18:50|923.21|919.21|923.16|919.16|923.31|919.31|923.1|919.1|29
1619576340000|2021-04-28 02:19:00|923.12|919.12|923.23|919.23|923.32|919.32|923.12|919.12|21
1619576350000|2021-04-28 02:19:10|923.24|919.24|923.3|919.3|923.7|919.7|923.24|919.24|32
1619576360000|2021-04-28 02:19:20|923.31|919.31|923.32|919.32|923.33|919.33|923.27|919.27|13
1619576370000|2021-04-28 02:19:30|923.38|919.38|923.63|919.63|923.68|919.68|923.31|919.31|15
1619576380000|2021-04-28 02:19:40|923.65|919.65|923.51|919.51|923.68|919.68|923.37|919.37|24
1619576390000|2021-04-28 02:19:50|923.52|919.52|923.86|919.86|924.44|920.44|923.52|919.52|29
1619576400000|2021-04-28 02:20:00|923.92|919.92|923.07|919.07|923.99|919.99|923.01|919.01|27
1619576410000|2021-04-28 02:20:10|922.96|918.96|923.01|919.01|923.02|919.02|922.57|918.57|30
1619576420000|2021-04-28 02:20:20|923.05|919.05|922.63|918.63|923.05|919.05|922.42|918.42|31
1619576430000|2021-04-28 02:20:30|922.64|918.64|922.85|918.85|922.87|918.87|922.61|918.61|22
1619576440000|2021-04-28 02:20:40|922.83|918.83|923.22|919.22|923.45|919.45|922.82|918.82|33
1619576450000|2021-04-28 02:20:50|923.19|919.19|922.97|918.97|923.24|919.24|922.88|918.88|37
1619576460000|2021-04-28 02:21:00|923.01|919.01|923.29|919.29|923.35|919.35|922.76|918.76|30
1619576470000|2021-04-28 02:21:10|923.26|919.26|923.2|919.2|923.27|919.27|923.04|919.04|27
1619576480000|2021-04-28 02:21:20|923.18|919.18|923.05|919.05|923.27|919.27|923.05|919.05|18
1619576490000|2021-04-28 02:21:30|922.98|918.98|923.53|919.53|923.56|919.56|922.81|918.81|26
1619576500000|2021-04-28 02:21:40|923.54|919.54|923.74|919.74|923.74|919.74|923.43|919.43|23
1619576510000|2021-04-28 02:21:50|923.79|919.79|924.72|920.72|924.72|920.72|923.79|919.79|23
1619576520000|2021-04-28 02:22:00|924.73|920.73|924.84|920.84|924.84|920.84|924.32|920.32|26
1619576530000|2021-04-28 02:22:10|924.83|920.83|924.95|920.95|924.95|920.95|924.83|920.83|13
1619576540000|2021-04-28 02:22:20|924.97|920.97|925.11|921.11|925.14|921.14|924.96|920.96|12
1619576550000|2021-04-28 02:22:30|925.07|921.07|924.99|920.99|925.19|921.19|924.99|920.99|21
1619576560000|2021-04-28 02:22:40|925.11|921.11|924.86|920.86|925.12|921.12|924.81|920.81|33
1619576570000|2021-04-28 02:22:50|924.8|920.8|924.84|920.84|924.92|920.92|924.63|920.63|25
1619576580000|2021-04-28 02:23:00|924.85|920.85|924.71|920.71|924.9|920.9|924.71|920.71|21
1619576590000|2021-04-28 02:23:10|924.66|920.66|923.93|919.93|924.66|920.66|923.93|919.93|30
1619576600000|2021-04-28 02:23:20|923.92|919.92|923.46|919.46|923.92|919.92|923.45|919.45|16
1619576610000|2021-04-28 02:23:30|923.49|919.49|923.78|919.78|924.05|920.05|923.49|919.49|24
1619576620000|2021-04-28 02:23:40|923.8|919.8|923.83|919.83|923.86|919.86|923.71|919.71|18
1619576630000|2021-04-28 02:23:50|923.79|919.79|923.47|919.47|923.79|919.79|923.22|919.22|21
1619576640000|2021-04-28 02:24:00|923.48|919.48|923.11|919.11|923.52|919.52|923.09|919.09|22
1619576650000|2021-04-28 02:24:10|923.14|919.14|923.15|919.15|923.15|919.15|923.04|919.04|12
1619576660000|2021-04-28 02:24:20|923.14|919.14|923|919|923.15|919.15|922.99|918.99|14
1619576670000|2021-04-28 02:24:30|923.05|919.05|923.35|919.35|923.51|919.51|923.02|919.02|29
1619576680000|2021-04-28 02:24:40|923.3|919.3|922.97|918.97|923.31|919.31|922.95|918.95|27
1619576690000|2021-04-28 02:24:50|922.96|918.96|922.69|918.69|922.97|918.97|922.5|918.5|21
1619576700000|2021-04-28 02:25:00|922.68|918.68|922.94|918.94|922.94|918.94|922.6|918.6|26
1619576710000|2021-04-28 02:25:10|923.02|919.02|923.23|919.23|923.34|919.34|923.02|919.02|32
1619576720000|2021-04-28 02:25:20|923.25|919.25|922.9|918.9|923.25|919.25|922.84|918.84|25
1619576730000|2021-04-28 02:25:30|922.82|918.82|922.34|918.34|922.99|918.99|922.34|918.34|25
1619576740000|2021-04-28 02:25:40|922.4|918.4|922.11|918.11|922.4|918.4|922.08|918.08|24
1619576750000|2021-04-28 02:25:50|922.19|918.19|922.16|918.16|922.2|918.2|922.08|918.08|14
1619576760000|2021-04-28 02:26:00|922.17|918.17|922.2|918.2|922.68|918.68|921.96|917.96|36
1619576770000|2021-04-28 02:26:10|922.21|918.21|922.05|918.05|922.21|918.21|921.91|917.91|24
1619576780000|2021-04-28 02:26:20|922|918|921.76|917.76|922.02|918.02|921.76|917.76|14
1619576790000|2021-04-28 02:26:30|921.77|917.77|922.13|918.13|922.13|918.13|921.56|917.56|20
1619576800000|2021-04-28 02:26:40|922.31|918.31|922.59|918.59|922.66|918.66|922.12|918.12|35
1619576810000|2021-04-28 02:26:50|922.61|918.61|922.5|918.5|922.85|918.85|922.5|918.5|21
1619576820000|2021-04-28 02:27:00|922.28|918.28|921.88|917.88|922.28|918.28|921.7|917.7|32
1619576830000|2021-04-28 02:27:10|921.91|917.91|921.59|917.59|921.95|917.95|921.45|917.45|25
1619576840000|2021-04-28 02:27:20|921.57|917.57|921.82|917.82|921.83|917.83|921.57|917.57|28
1619576850000|2021-04-28 02:27:30|921.93|917.93|921.61|917.61|921.94|917.94|921.61|917.61|21
1619576860000|2021-04-28 02:27:40|921.59|917.59|921.04|917.04|921.7|917.7|921.04|917.04|30
1619576870000|2021-04-28 02:27:50|921.03|917.03|920.19|916.19|921.03|917.03|920.15|916.15|28
1619576880000|2021-04-28 02:28:00|920.2|916.2|920.61|916.61|920.67|916.67|920.2|916.2|19
1619576890000|2021-04-28 02:28:10|920.64|916.64|920.13|916.13|920.64|916.64|920.12|916.12|16
1619576900000|2021-04-28 02:28:20|920.12|916.12|919.95|915.95|920.12|916.12|919.81|915.81|28
1619576910000|2021-04-28 02:28:30|919.94|915.94|919.37|915.37|919.96|915.96|919.36|915.36|27
1619576920000|2021-04-28 02:28:40|919.33|915.33|918.66|914.66|919.33|915.33|918.66|914.66|27
1619576930000|2021-04-28 02:28:50|918.65|914.65|918.89|914.89|919.31|915.31|918.56|914.56|32
1619576940000|2021-04-28 02:29:00|918.9|914.9|919.47|915.47|919.47|915.47|918.87|914.87|29
1619576950000|2021-04-28 02:29:10|919.51|915.51|919.39|915.39|919.77|915.77|919.16|915.16|37
1619576960000|2021-04-28 02:29:20|919.35|915.35|919.25|915.25|919.44|915.44|919|915|31
1619576970000|2021-04-28 02:29:30|919.27|915.27|919.14|915.14|919.27|915.27|919.11|915.11|27
1619576980000|2021-04-28 02:29:40|919.33|915.33|919.85|915.85|919.85|915.85|919.29|915.29|35
1619576990000|2021-04-28 02:29:50|919.77|915.77|918.87|914.87|919.86|915.86|918.87|914.87|27
1619577000000|2021-04-28 02:30:00|918.92|914.92|919.13|915.13|919.51|915.51|918.92|914.92|31
1619577010000|2021-04-28 02:30:10|918.97|914.97|918.84|914.84|919.29|915.29|918.72|914.72|34
1619577020000|2021-04-28 02:30:20|918.87|914.87|919.09|915.09|919.3|915.3|918.87|914.87|29
1619577030000|2021-04-28 02:30:30|919.16|915.16|919.6|915.6|919.63|915.63|918.93|914.93|24
1619577040000|2021-04-28 02:30:40|919.59|915.59|920.5|916.5|920.61|916.61|919.58|915.58|26
1619577050000|2021-04-28 02:30:50|920.21|916.21|919.51|915.51|920.49|916.49|919.51|915.51|35
1619577060000|2021-04-28 02:31:00|919.54|915.54|920.04|916.04|920.04|916.04|919.52|915.52|31
1619577070000|2021-04-28 02:31:10|920.03|916.03|919.9|915.9|920.35|916.35|919.78|915.78|26
1619577080000|2021-04-28 02:31:20|919.95|915.95|920.09|916.09|920.21|916.21|919.87|915.87|26
1619577090000|2021-04-28 02:31:30|920.08|916.08|920.03|916.03|920.52|916.52|920.03|916.03|26
1619577100000|2021-04-28 02:31:40|919.97|915.97|919.75|915.75|920.04|916.04|919.56|915.56|30
1619577110000|2021-04-28 02:31:50|919.77|915.77|919.72|915.72|919.94|915.94|919.63|915.63|28
1619577120000|2021-04-28 02:32:00|919.73|915.73|919.85|915.85|919.87|915.87|919.67|915.67|22
1619577130000|2021-04-28 02:32:10|919.8|915.8|919.92|915.92|919.99|915.99|919.8|915.8|22
1619577140000|2021-04-28 02:32:20|919.93|915.93|920.44|916.44|920.48|916.48|919.83|915.83|29
1619577150000|2021-04-28 02:32:30|920.46|916.46|920.5|916.5|920.61|916.61|920.46|916.46|24
1619577160000|2021-04-28 02:32:40|920.48|916.48|920.11|916.11|920.59|916.59|920.09|916.09|20
1619577170000|2021-04-28 02:32:50|920.06|916.06|920.09|916.09|920.21|916.21|919.99|915.99|16
1619577180000|2021-04-28 02:33:00|920.08|916.08|919.88|915.88|920.1|916.1|919.87|915.87|19
1619577190000|2021-04-28 02:33:10|919.89|915.89|919.89|915.89|919.92|915.92|919.87|915.87|17
1619577200000|2021-04-28 02:33:20|919.96|915.96|920.19|916.19|920.51|916.51|919.96|915.96|33
1619577210000|2021-04-28 02:33:30|920.17|916.17|920.14|916.14|920.26|916.26|920.09|916.09|24
1619577220000|2021-04-28 02:33:40|920.15|916.15|919.8|915.8|920.15|916.15|919.65|915.65|23
1619577230000|2021-04-28 02:33:50|919.87|915.87|919.96|915.96|919.96|915.96|919.87|915.87|18
1619577240000|2021-04-28 02:34:00|919.95|915.95|919.31|915.31|919.96|915.96|919.28|915.28|26
1619577250000|2021-04-28 02:34:10|919.28|915.28|919.12|915.12|919.3|915.3|919.12|915.12|17
1619577260000|2021-04-28 02:34:20|919.13|915.13|918.93|914.93|919.13|915.13|918.81|914.81|17
1619577270000|2021-04-28 02:34:30|919.02|915.02|918.99|914.99|919.21|915.21|918.75|914.75|28
1619577280000|2021-04-28 02:34:40|919.09|915.09|919.03|915.03|919.48|915.48|918.89|914.89|20
1619577290000|2021-04-28 02:34:50|919.04|915.04|919.09|915.09|919.26|915.26|919.04|915.04|23
1619577300000|2021-04-28 02:35:00|919.17|915.17|919.04|915.04|919.17|915.17|918.76|914.76|29
1619577310000|2021-04-28 02:35:10|919.03|915.03|918.72|914.72|919.03|915.03|918.71|914.71|23
1619577320000|2021-04-28 02:35:20|918.75|914.75|918.08|914.08|918.75|914.75|918.06|914.06|24
1619577330000|2021-04-28 02:35:30|918.06|914.06|917.54|913.54|918.13|914.13|917.53|913.53|27
1619577340000|2021-04-28 02:35:40|917.57|913.57|916.18|912.18|917.86|913.86|916.18|912.18|34
1619577350000|2021-04-28 02:35:50|916.19|912.19|915.64|911.64|916.34|912.34|915.51|911.51|28
1619577360000|2021-04-28 02:36:00|915.71|911.71|914.94|910.94|915.71|911.71|914.93|910.93|13
1619577370000|2021-04-28 02:36:10|915.13|911.13|915.26|911.26|915.8|911.8|915.05|911.05|33
1619577380000|2021-04-28 02:36:20|915.25|911.25|915.62|911.62|915.62|911.62|915.06|911.06|34
1619577390000|2021-04-28 02:36:30|915.57|911.57|916.02|912.02|916.06|912.06|915.52|911.52|35
1619577400000|2021-04-28 02:36:40|916.04|912.04|916.21|912.21|916.23|912.23|916.04|912.04|23
1619577410000|2021-04-28 02:36:50|916.11|912.11|916.14|912.14|916.34|912.34|915.79|911.79|34
1619577420000|2021-04-28 02:37:00|916.28|912.28|916.97|912.97|916.97|912.97|916.13|912.13|32
1619577430000|2021-04-28 02:37:10|916.99|912.99|917.31|913.31|917.39|913.39|916.65|912.65|19
1619577440000|2021-04-28 02:37:20|917.34|913.34|916.77|912.77|917.74|913.74|916.77|912.77|29
1619577450000|2021-04-28 02:37:30|916.88|912.88|916.48|912.48|916.88|912.88|915.83|911.83|37
1619577460000|2021-04-28 02:37:40|916.58|912.58|916.31|912.31|916.81|912.81|916.3|912.3|29
1619577470000|2021-04-28 02:37:50|916.22|912.22|916|912|916.33|912.33|915.9|911.9|29
1619577480000|2021-04-28 02:38:00|916.01|912.01|916.37|912.37|916.77|912.77|916.01|912.01|34
1619577490000|2021-04-28 02:38:10|916.44|912.44|916.21|912.21|916.85|912.85|916.21|912.21|31
1619577500000|2021-04-28 02:38:20|916.17|912.17|916.16|912.16|916.21|912.21|916.05|912.05|28
1619577510000|2021-04-28 02:38:30|916.15|912.15|916.44|912.44|916.49|912.49|916.14|912.14|28
1619577520000|2021-04-28 02:38:40|916.45|912.45|916.08|912.08|916.45|912.45|916.07|912.07|24
1619577530000|2021-04-28 02:38:50|916.09|912.09|915.99|911.99|916.21|912.21|915.99|911.99|23
1619577540000|2021-04-28 02:39:00|916.02|912.02|916.21|912.21|916.87|912.87|916.02|912.02|30
1619577550000|2021-04-28 02:39:10|916.28|912.28|916.2|912.2|916.28|912.28|915.76|911.76|32
1619577560000|2021-04-28 02:39:20|916.19|912.19|915.78|911.78|916.41|912.41|915.78|911.78|21
1619577570000|2021-04-28 02:39:30|915.79|911.79|916.12|912.12|916.13|912.13|915.76|911.76|21
1619577580000|2021-04-28 02:39:40|916.11|912.11|916.43|912.43|916.43|912.43|916.11|912.11|22
1619577590000|2021-04-28 02:39:50|916.58|912.58|916.37|912.37|916.87|912.87|916.36|912.36|28
1619577600000|2021-04-28 02:40:00|916.35|912.35|916.26|912.26|916.63|912.63|916.14|912.14|31
1619577610000|2021-04-28 02:40:10|916.28|912.28|916.81|912.81|916.87|912.87|916.12|912.12|30
1619577620000|2021-04-28 02:40:20|916.84|912.84|916.02|912.02|916.84|912.84|915.87|911.87|29
1619577630000|2021-04-28 02:40:30|916.06|912.06|915.39|911.39|916.14|912.14|915.32|911.32|26
1619577640000|2021-04-28 02:40:40|915.45|911.45|915.93|911.93|916.13|912.13|915.19|911.19|30
1619577650000|2021-04-28 02:40:50|915.91|911.91|915.61|911.61|916.14|912.14|915.6|911.6|27
1619577660000|2021-04-28 02:41:00|915.59|911.59|916.04|912.04|916.06|912.06|915.53|911.53|27
1619577670000|2021-04-28 02:41:10|916|912|916.08|912.08|916.22|912.22|915.9|911.9|32
1619577680000|2021-04-28 02:41:20|916.03|912.03|915.63|911.63|916.14|912.14|915.63|911.63|21
1619577690000|2021-04-28 02:41:30|915.65|911.65|915.58|911.58|916.03|912.03|915.58|911.58|32
1619577700000|2021-04-28 02:41:40|915.59|911.59|915.7|911.7|915.7|911.7|915.55|911.55|21
1619577710000|2021-04-28 02:41:50|915.66|911.66|915.94|911.94|916.15|912.15|915.61|911.61|27
1619577720000|2021-04-28 02:42:00|916.02|912.02|916.16|912.16|916.16|912.16|915.79|911.79|14
1619577730000|2021-04-28 02:42:10|916.18|912.18|916.54|912.54|916.54|912.54|916.12|912.12|26
1619577740000|2021-04-28 02:42:20|916.53|912.53|916.01|912.01|916.66|912.66|916.01|912.01|29
1619577750000|2021-04-28 02:42:30|915.93|911.93|915.77|911.77|916.19|912.19|915.67|911.67|24
1619577760000|2021-04-28 02:42:40|915.8|911.8|916.12|912.12|916.12|912.12|915.8|911.8|22
1619577770000|2021-04-28 02:42:50|916.1|912.1|916.16|912.16|916.38|912.38|916.02|912.02|24
1619577780000|2021-04-28 02:43:00|916.15|912.15|916.1|912.1|916.21|912.21|915.87|911.87|22
1619577790000|2021-04-28 02:43:10|916.09|912.09|916.15|912.15|916.15|912.15|916.02|912.02|21
1619577800000|2021-04-28 02:43:20|916.16|912.16|915.37|911.37|916.16|912.16|915.35|911.35|23
1619577810000|2021-04-28 02:43:30|915.48|911.48|915.7|911.7|915.81|911.81|915.48|911.48|26
1619577820000|2021-04-28 02:43:40|915.76|911.76|916.19|912.19|916.23|912.23|915.73|911.73|25
1619577830000|2021-04-28 02:43:50|916.18|912.18|916.06|912.06|916.21|912.21|916.06|912.06|11
1619577840000|2021-04-28 02:44:00|916.04|912.04|915.42|911.42|916.04|912.04|915.42|911.42|28
1619577850000|2021-04-28 02:44:10|915.46|911.46|915.32|911.32|915.47|911.47|915.32|911.32|25
1619577860000|2021-04-28 02:44:20|915.26|911.26|916.09|912.09|916.09|912.09|915.24|911.24|22
1619577870000|2021-04-28 02:44:30|916.06|912.06|916.11|912.11|916.13|912.13|916.06|912.06|18
1619577880000|2021-04-28 02:44:40|916.13|912.13|915.91|911.91|916.13|912.13|915.87|911.87|23
1619577890000|2021-04-28 02:44:50|915.94|911.94|915.84|911.84|916|912|915.84|911.84|18
1619577900000|2021-04-28 02:45:00|915.83|911.83|915.98|911.98|915.98|911.98|915.27|911.27|28
1619577910000|2021-04-28 02:45:10|916.04|912.04|915.83|911.83|916.06|912.06|915.83|911.83|24
1619577920000|2021-04-28 02:45:20|915.81|911.81|916.03|912.03|916.08|912.08|915.79|911.79|24
1619577930000|2021-04-28 02:45:30|916.05|912.05|915.53|911.53|916.11|912.11|915.53|911.53|22
1619577940000|2021-04-28 02:45:40|915.52|911.52|915.12|911.12|915.64|911.64|915.09|911.09|21
1619577950000|2021-04-28 02:45:50|915.15|911.15|914.22|910.22|915.15|911.15|914.2|910.2|32
1619577960000|2021-04-28 02:46:00|914.18|910.18|913.92|909.92|914.18|910.18|913.18|909.18|27
1619577970000|2021-04-28 02:46:10|913.91|909.91|913.28|909.28|914.01|910.01|913.16|909.16|25
1619577980000|2021-04-28 02:46:20|913.23|909.23|912.09|908.09|913.32|909.32|911.96|907.96|27
1619577990000|2021-04-28 02:46:30|912.08|908.08|911.82|907.82|912.08|908.08|911.82|907.82|23
1619578000000|2021-04-28 02:46:40|911.88|907.88|911.71|907.71|911.88|907.88|911.13|907.13|37
1619578010000|2021-04-28 02:46:50|911.7|907.7|911.71|907.71|912|908|911.57|907.57|29
1619578020000|2021-04-28 02:47:00|911.7|907.7|912.05|908.05|912.06|908.06|911.2|907.2|24
1619578030000|2021-04-28 02:47:10|911.97|907.97|912.02|908.02|912.02|908.02|911.86|907.86|15
1619578040000|2021-04-28 02:47:20|912.03|908.03|912.41|908.41|912.52|908.52|912.01|908.01|28
1619578050000|2021-04-28 02:47:30|912.42|908.42|912.25|908.25|912.42|908.42|912.03|908.03|16
1619578060000|2021-04-28 02:47:40|912.31|908.31|911.64|907.64|912.42|908.42|911.46|907.46|33
1619578070000|2021-04-28 02:47:50|911.61|907.61|911.52|907.52|911.63|907.63|911.47|907.47|21
1619578080000|2021-04-28 02:48:00|911.48|907.48|911.55|907.55|911.88|907.88|911.39|907.39|28
1619578090000|2021-04-28 02:48:10|911.52|907.52|911.23|907.23|911.71|907.71|911.18|907.18|32
1619578100000|2021-04-28 02:48:20|911.22|907.22|911.12|907.12|911.63|907.63|911.07|907.07|34
1619578110000|2021-04-28 02:48:30|911.11|907.11|910.97|906.97|911.4|907.4|910.97|906.97|34
1619578120000|2021-04-28 02:48:40|911.04|907.04|910.64|906.64|911.24|907.24|910.64|906.64|33
1619578130000|2021-04-28 02:48:50|910.73|906.73|910.11|906.11|910.73|906.73|910.09|906.09|33
1619578140000|2021-04-28 02:49:00|910.12|906.12|910.62|906.62|910.62|906.62|910.03|906.03|28
1619578150000|2021-04-28 02:49:10|910.57|906.57|909.78|905.78|910.57|906.57|909.78|905.78|26
1619578160000|2021-04-28 02:49:20|909.9|905.9|909.89|905.89|910.02|906.02|909.85|905.85|32
1619578170000|2021-04-28 02:49:30|910.07|906.07|909.89|905.89|910.34|906.34|909.85|905.85|31
1619578180000|2021-04-28 02:49:40|909.87|905.87|909.74|905.74|909.87|905.87|909.68|905.68|26
1619578190000|2021-04-28 02:49:50|909.73|905.73|909.76|905.76|909.79|905.79|909.61|905.61|24
1619578200000|2021-04-28 02:50:00|909.77|905.77|910.26|906.26|910.33|906.33|909.43|905.43|29
1619578210000|2021-04-28 02:50:10|910.21|906.21|911.15|907.15|911.2|907.2|910.21|906.21|17
1619578220000|2021-04-28 02:50:20|911.19|907.19|911|907|911.19|907.19|910.73|906.73|31
1619578230000|2021-04-28 02:50:30|911.01|907.01|910.81|906.81|911.39|907.39|910.81|906.81|33
1619578240000|2021-04-28 02:50:40|910.78|906.78|909.86|905.86|910.91|906.91|909.82|905.82|26
1619578250000|2021-04-28 02:50:50|909.85|905.85|909.73|905.73|909.87|905.87|909.72|905.72|26
1619578260000|2021-04-28 02:51:00|909.72|905.72|910.46|906.46|910.46|906.46|909.66|905.66|30
1619578270000|2021-04-28 02:51:10|910.44|906.44|909.77|905.77|910.66|906.66|909.76|905.76|35
1619578280000|2021-04-28 02:51:20|909.7|905.7|909.2|905.2|909.72|905.72|909.1|905.1|36
1619578290000|2021-04-28 02:51:30|909.24|905.24|909.36|905.36|909.37|905.37|909.08|905.08|33
1619578300000|2021-04-28 02:51:40|909.33|905.33|908.98|904.98|909.52|905.52|908.97|904.97|33
1619578310000|2021-04-28 02:51:50|908.88|904.88|908.2|904.2|908.88|904.88|908.1|904.1|36
1619578320000|2021-04-28 02:52:00|908.43|904.43|908.35|904.35|908.61|904.61|907.95|903.95|38
1619578330000|2021-04-28 02:52:10|908.37|904.37|908.7|904.7|908.7|904.7|908.18|904.18|31
1619578340000|2021-04-28 02:52:20|908.67|904.67|908.63|904.63|908.67|904.67|908.44|904.44|24
1619578350000|2021-04-28 02:52:30|908.64|904.64|908.8|904.8|909.02|905.02|908.64|904.64|27
1619578360000|2021-04-28 02:52:40|908.74|904.74|909.25|905.25|909.4|905.4|908.65|904.65|29
1619578370000|2021-04-28 02:52:50|909.29|905.29|909.42|905.42|909.68|905.68|908.85|904.85|37
1619578380000|2021-04-28 02:53:00|909.5|905.5|911.12|907.12|911.2|907.2|909.45|905.45|31
1619578390000|2021-04-28 02:53:10|910.89|906.89|912.68|908.68|912.68|908.68|910.51|906.51|24
1619578400000|2021-04-28 02:53:20|912.62|908.62|911.97|907.97|912.81|908.81|911.92|907.92|36
1619578410000|2021-04-28 02:53:30|911.96|907.96|912.38|908.38|912.53|908.53|911.96|907.96|36
1619578420000|2021-04-28 02:53:40|912.27|908.27|912.94|908.94|913.03|909.03|912.18|908.18|34
1619578430000|2021-04-28 02:53:50|912.95|908.95|913.4|909.4|913.4|909.4|912.81|908.81|16
1619578440000|2021-04-28 02:54:00|913.37|909.37|913.51|909.51|913.63|909.63|913.08|909.08|21
1619578450000|2021-04-28 02:54:10|913.47|909.47|913.12|909.12|913.47|909.47|912.91|908.91|35
1619578460000|2021-04-28 02:54:20|913.1|909.1|912.06|908.06|913.36|909.36|912.06|908.06|36
1619578470000|2021-04-28 02:54:30|912.02|908.02|911.86|907.86|912.02|908.02|911.34|907.34|38
1619578480000|2021-04-28 02:54:40|911.85|907.85|910.51|906.51|911.89|907.89|910.51|906.51|39
1619578490000|2021-04-28 02:54:50|910.46|906.46|910.62|906.62|910.7|906.7|910.29|906.29|34
1619578500000|2021-04-28 02:55:00|910.7|906.7|911.52|907.52|911.52|907.52|910.7|906.7|32
1619578510000|2021-04-28 02:55:10|911.53|907.53|911.16|907.16|911.85|907.85|911.14|907.14|27
1619578520000|2021-04-28 02:55:20|911.15|907.15|911.17|907.17|911.66|907.66|911.01|907.01|34
1619578530000|2021-04-28 02:55:30|911.13|907.13|911.18|907.18|911.22|907.22|910.9|906.9|36
1619578540000|2021-04-28 02:55:40|911.21|907.21|911.23|907.23|911.41|907.41|911.04|907.04|27
1619578550000|2021-04-28 02:55:50|911.22|907.22|911.3|907.3|911.71|907.71|911.15|907.15|35
1619578560000|2021-04-28 02:56:00|911.24|907.24|911.21|907.21|911.42|907.42|911.16|907.16|34
1619578570000|2021-04-28 02:56:10|911.23|907.23|911.16|907.16|911.51|907.51|910.99|906.99|28
1619578580000|2021-04-28 02:56:20|911.17|907.17|910.93|906.93|911.32|907.32|910.85|906.85|29
1619578590000|2021-04-28 02:56:30|910.96|906.96|910.93|906.93|911.69|907.69|910.78|906.78|31
1619578600000|2021-04-28 02:56:40|910.89|906.89|910.78|906.78|911.06|907.06|910.75|906.75|29
1619578610000|2021-04-28 02:56:50|910.66|906.66|910.87|906.87|910.96|906.96|910.66|906.66|25
1619578620000|2021-04-28 02:57:00|910.86|906.86|910.67|906.67|911.05|907.05|910.67|906.67|30
1619578630000|2021-04-28 02:57:10|910.71|906.71|910.59|906.59|910.8|906.8|910.56|906.56|30
1619578640000|2021-04-28 02:57:20|910.53|906.53|909.95|905.95|910.53|906.53|909.95|905.95|32
1619578650000|2021-04-28 02:57:30|909.48|905.48|908.75|904.75|909.49|905.49|908.69|904.69|36
1619578660000|2021-04-28 02:57:40|908.76|904.76|908.71|904.71|908.76|904.76|908.18|904.18|33
1619578670000|2021-04-28 02:57:50|908.63|904.63|907.51|903.51|908.71|904.71|907.51|903.51|27
1619578680000|2021-04-28 02:58:00|907.45|903.45|908.17|904.17|908.37|904.37|907.42|903.42|32
1619578690000|2021-04-28 02:58:10|908.11|904.11|908.03|904.03|908.15|904.15|907.74|903.74|33
1619578700000|2021-04-28 02:58:20|907.94|903.94|909.53|905.53|909.54|905.54|907.77|903.77|37
1619578710000|2021-04-28 02:58:30|909.45|905.45|908.65|904.65|909.45|905.45|908.24|904.24|36
1619578720000|2021-04-28 02:58:40|908.66|904.66|908.59|904.59|908.73|904.73|908.4|904.4|32
1619578730000|2021-04-28 02:58:50|908.41|904.41|908.73|904.73|908.73|904.73|908.41|904.41|30
1619578740000|2021-04-28 02:59:00|908.7|904.7|907.79|903.79|908.84|904.84|907.73|903.73|33
1619578750000|2021-04-28 02:59:10|907.76|903.76|908.45|904.45|908.45|904.45|907.76|903.76|28
1619578760000|2021-04-28 02:59:20|908.38|904.38|908.15|904.15|908.87|904.87|907.9|903.9|39
1619578770000|2021-04-28 02:59:30|908.22|904.22|907.42|903.42|908.22|904.22|907.19|903.19|39
1619578780000|2021-04-28 02:59:40|907.59|903.59|907.37|903.37|907.67|903.67|906.92|902.92|37
1619578790000|2021-04-28 02:59:50|907.34|903.34|906.64|902.64|907.45|903.45|906.64|902.64|35
1619578800000|2021-04-28 03:00:00|906.61|902.61|906.41|902.41|906.75|902.75|906.28|902.28|38
1619578810000|2021-04-28 03:00:10|906.46|902.46|906.39|902.39|906.78|902.78|906.37|902.37|31
1619578820000|2021-04-28 03:00:20|906.41|902.41|906.09|902.09|906.45|902.45|905.99|901.99|35
1619578830000|2021-04-28 03:00:30|906.07|902.07|905.81|901.81|906.48|902.48|905.67|901.67|32
1619578840000|2021-04-28 03:00:40|905.82|901.82|906.01|902.01|906.11|902.11|905.82|901.82|31
1619578850000|2021-04-28 03:00:50|906.03|902.03|905.93|901.93|906.1|902.1|905.72|901.72|31
1619578860000|2021-04-28 03:01:00|906.01|902.01|906.59|902.59|906.92|902.92|905.73|901.73|40
1619578870000|2021-04-28 03:01:10|906.51|902.51|906.64|902.64|906.65|902.65|906.3|902.3|36
1619578880000|2021-04-28 03:01:20|906.67|902.67|906.09|902.09|906.81|902.81|905.81|901.81|33
1619578890000|2021-04-28 03:01:30|906.12|902.12|905.83|901.83|906.35|902.35|905.83|901.83|31
1619578900000|2021-04-28 03:01:40|905.82|901.82|905.46|901.46|906.06|902.06|905.36|901.36|34
1619578910000|2021-04-28 03:01:50|905.43|901.43|904.59|900.59|905.53|901.53|904.51|900.51|35
1619578920000|2021-04-28 03:02:00|904.55|900.55|905.26|901.26|905.44|901.44|904.52|900.52|36
1619578930000|2021-04-28 03:02:10|905.27|901.27|904.68|900.68|905.27|901.27|904.46|900.46|36
1619578940000|2021-04-28 03:02:20|904.65|900.65|904.6|900.6|904.9|900.9|904.6|900.6|36
1619578950000|2021-04-28 03:02:30|904.5|900.5|904.27|900.27|904.67|900.67|904.23|900.23|31
1619578960000|2021-04-28 03:02:40|904.28|900.28|903.93|899.93|904.45|900.45|903.81|899.81|29
1619578970000|2021-04-28 03:02:50|903.87|899.87|903.74|899.74|903.93|899.93|903.71|899.71|29
1619578980000|2021-04-28 03:03:00|903.82|899.82|904.39|900.39|904.49|900.49|903.82|899.82|38
1619578990000|2021-04-28 03:03:10|904.41|900.41|904.55|900.55|904.6|900.6|904.21|900.21|33
1619579000000|2021-04-28 03:03:20|904.52|900.52|904.91|900.91|904.91|900.91|904.42|900.42|31
1619579010000|2021-04-28 03:03:30|904.92|900.92|905.34|901.34|905.4|901.4|904.81|900.81|34
1619579020000|2021-04-28 03:03:40|905.13|901.13|905.78|901.78|905.79|901.79|905.07|901.07|34
1619579030000|2021-04-28 03:03:50|905.6|901.6|905.78|901.78|905.95|901.95|905.01|901.01|24
1619579040000|2021-04-28 03:04:00|905.95|901.95|907.66|903.66|907.66|903.66|905.66|901.66|24
1619579050000|2021-04-28 03:04:10|907.64|903.64|908.02|904.02|908.18|904.18|907.55|903.55|27
1619579060000|2021-04-28 03:04:20|907.94|903.94|907.91|903.91|908.22|904.22|907.45|903.45|32
1619579070000|2021-04-28 03:04:30|907.93|903.93|907.57|903.57|908.03|904.03|907.42|903.42|35
1619579080000|2021-04-28 03:04:40|907.49|903.49|907.75|903.75|907.75|903.75|907.32|903.32|32
1619579090000|2021-04-28 03:04:50|907.76|903.76|906.65|902.65|907.85|903.85|906.44|902.44|29
1619579100000|2021-04-28 03:05:00|906.66|902.66|906.94|902.94|906.94|902.94|906.58|902.58|33
1619579110000|2021-04-28 03:05:10|906.95|902.95|907.32|903.32|907.34|903.34|906.89|902.89|35
1619579120000|2021-04-28 03:05:20|907.33|903.33|907.57|903.57|907.59|903.59|907.28|903.28|32
1619579130000|2021-04-28 03:05:30|907.58|903.58|907.87|903.87|907.99|903.99|907.49|903.49|31
1619579140000|2021-04-28 03:05:40|907.86|903.86|908.43|904.43|908.51|904.51|907.86|903.86|31
1619579150000|2021-04-28 03:05:50|908.42|904.42|908.7|904.7|908.96|904.96|908.42|904.42|29
1619579160000|2021-04-28 03:06:00|908.67|904.67|908.83|904.83|908.97|904.97|908.07|904.07|30
1619579170000|2021-04-28 03:06:10|908.84|904.84|909.3|905.3|909.37|905.37|908.39|904.39|34
1619579180000|2021-04-28 03:06:20|909.28|905.28|909.53|905.53|909.53|905.53|909.09|905.09|33
1619579190000|2021-04-28 03:06:30|909.49|905.49|909.83|905.83|910.04|906.04|909.44|905.44|37
1619579200000|2021-04-28 03:06:40|909.86|905.86|910.53|906.53|910.58|906.58|909.84|905.84|23
1619579210000|2021-04-28 03:06:50|910.58|906.58|910.43|906.43|910.58|906.58|909.77|905.77|30
1619579220000|2021-04-28 03:07:00|910.44|906.44|910.51|906.51|910.51|906.51|910.1|906.1|33
1619579230000|2021-04-28 03:07:10|910.58|906.58|910.6|906.6|910.84|906.84|910.46|906.46|35
1619579240000|2021-04-28 03:07:20|910.59|906.59|910.51|906.51|910.69|906.69|909.43|905.43|31
1619579250000|2021-04-28 03:07:30|910.52|906.52|911.09|907.09|911.13|907.13|910.52|906.52|27
1619579260000|2021-04-28 03:07:40|911.08|907.08|911.4|907.4|911.4|907.4|911|907|22
1619579270000|2021-04-28 03:07:50|911.41|907.41|911.5|907.5|911.72|907.72|911.41|907.41|31
1619579280000|2021-04-28 03:08:00|911.55|907.55|911.43|907.43|911.61|907.61|911.25|907.25|26
1619579290000|2021-04-28 03:08:10|911.42|907.42|911.16|907.16|911.44|907.44|911.12|907.12|27
1619579300000|2021-04-28 03:08:20|911.14|907.14|910.94|906.94|911.17|907.17|910.66|906.66|29
1619579310000|2021-04-28 03:08:30|910.95|906.95|911.17|907.17|911.17|907.17|910.95|906.95|24
1619579320000|2021-04-28 03:08:40|911.18|907.18|912.71|908.71|912.71|908.71|911.18|907.18|33
1619579330000|2021-04-28 03:08:50|912.69|908.69|913.85|909.85|913.85|909.85|912.69|908.69|37
1619579340000|2021-04-28 03:09:00|913.88|909.88|913.95|909.95|913.95|909.95|913.76|909.76|23
1619579350000|2021-04-28 03:09:10|913.96|909.96|914.33|910.33|914.37|910.37|913.96|909.96|27
1619579360000|2021-04-28 03:09:20|914.21|910.21|913.39|909.39|914.25|910.25|913.16|909.16|28
1619579370000|2021-04-28 03:09:30|913.4|909.4|912.42|908.42|913.46|909.46|912.42|908.42|36
1619579380000|2021-04-28 03:09:40|912.4|908.4|911.69|907.69|912.4|908.4|911.69|907.69|33
1619579390000|2021-04-28 03:09:50|911.7|907.7|910.92|906.92|911.71|907.71|910.82|906.82|35
1619579400000|2021-04-28 03:10:00|910.84|906.84|911.13|907.13|911.28|907.28|910.65|906.65|35
1619579410000|2021-04-28 03:10:10|911.12|907.12|910.93|906.93|911.19|907.19|910.91|906.91|30
1619579420000|2021-04-28 03:10:20|910.94|906.94|910.48|906.48|911.13|907.13|910.42|906.42|28
1619579430000|2021-04-28 03:10:30|910.47|906.47|910.25|906.25|910.58|906.58|910.23|906.23|32
1619579440000|2021-04-28 03:10:40|910.18|906.18|909.76|905.76|910.22|906.22|909.68|905.68|35
1619579450000|2021-04-28 03:10:50|909.74|905.74|909.76|905.76|909.84|905.84|909.71|905.71|31
1619579460000|2021-04-28 03:11:00|909.79|905.79|910.83|906.83|910.83|906.83|909.76|905.76|32
1619579470000|2021-04-28 03:11:10|911.01|907.01|911.14|907.14|911.21|907.21|911.01|907.01|26
1619579480000|2021-04-28 03:11:20|911.09|907.09|911.78|907.78|911.84|907.84|911.09|907.09|27
1619579490000|2021-04-28 03:11:30|911.72|907.72|911.75|907.75|911.79|907.79|911.68|907.68|20
1619579500000|2021-04-28 03:11:40|911.72|907.72|912.8|908.8|912.81|908.81|911.72|907.72|28
1619579510000|2021-04-28 03:11:50|912.71|908.71|912.66|908.66|913.16|909.16|912.65|908.65|32
1619579520000|2021-04-28 03:12:00|912.62|908.62|912.31|908.31|912.65|908.65|912.31|908.31|35
1619579530000|2021-04-28 03:12:10|912.01|908.01|912.11|908.11|912.29|908.29|911.88|907.88|24
1619579540000|2021-04-28 03:12:20|912.24|908.24|912.17|908.17|912.29|908.29|912.11|908.11|19
1619579550000|2021-04-28 03:12:30|912.14|908.14|911.73|907.73|912.28|908.28|911.73|907.73|27
1619579560000|2021-04-28 03:12:40|911.38|907.38|911.28|907.28|911.38|907.38|911.11|907.11|25
1619579570000|2021-04-28 03:12:50|911.27|907.27|911.58|907.58|911.94|907.94|911.19|907.19|36
1619579580000|2021-04-28 03:13:00|911.56|907.56|911.59|907.59|911.84|907.84|911.48|907.48|32
1619579590000|2021-04-28 03:13:10|911.58|907.58|910.93|906.93|911.59|907.59|910.93|906.93|27
1619579600000|2021-04-28 03:13:20|910.95|906.95|910.56|906.56|911.09|907.09|910.53|906.53|32
1619579610000|2021-04-28 03:13:30|910.57|906.57|910.41|906.41|910.99|906.99|910.41|906.41|33
1619579620000|2021-04-28 03:13:40|910.44|906.44|910.63|906.63|910.9|906.9|910.39|906.39|28
1619579630000|2021-04-28 03:13:50|910.68|906.68|910.26|906.26|910.68|906.68|910.04|906.04|34
1619579640000|2021-04-28 03:14:00|910.24|906.24|910.8|906.8|910.8|906.8|910.18|906.18|33
1619579650000|2021-04-28 03:14:10|910.81|906.81|910.12|906.12|910.81|906.81|910.12|906.12|33
1619579660000|2021-04-28 03:14:20|910.07|906.07|910.56|906.56|910.56|906.56|910.07|906.07|26
1619579670000|2021-04-28 03:14:30|910.63|906.63|910.3|906.3|910.78|906.78|910.3|906.3|32
1619579680000|2021-04-28 03:14:40|910.31|906.31|910.74|906.74|910.74|906.74|910.17|906.17|34
1619579690000|2021-04-28 03:14:50|910.82|906.82|910.28|906.28|910.89|906.89|910.14|906.14|32
1619579700000|2021-04-28 03:15:00|910.3|906.3|909.96|905.96|910.4|906.4|909.77|905.77|30
1619579710000|2021-04-28 03:15:10|910|906|909.6|905.6|910.39|906.39|909.59|905.59|32
1619579720000|2021-04-28 03:15:20|909.59|905.59|909.41|905.41|909.59|905.59|909.39|905.39|10
1619579730000|2021-04-28 03:15:30|909.4|905.4|908.73|904.73|909.47|905.47|908.73|904.73|28
1619579740000|2021-04-28 03:15:40|908.69|904.69|908.36|904.36|908.69|904.69|908.27|904.27|34
1619579750000|2021-04-28 03:15:50|908.37|904.37|907.85|903.85|908.37|904.37|907.85|903.85|23
1619579760000|2021-04-28 03:16:00|907.83|903.83|907|903|907.84|903.84|906.94|902.94|32
1619579770000|2021-04-28 03:16:10|906.99|902.99|906.82|902.82|907.03|903.03|906.77|902.77|27
1619579780000|2021-04-28 03:16:20|906.96|902.96|906.82|902.82|907|903|906.82|902.82|13
1619579790000|2021-04-28 03:16:30|907.03|903.03|905.63|901.63|907.03|903.03|905.63|901.63|20
1619579800000|2021-04-28 03:16:40|905.6|901.6|905.86|901.86|906.3|902.3|905.51|901.51|30
1619579810000|2021-04-28 03:16:50|905.89|901.89|905.75|901.75|905.89|901.89|905.5|901.5|33
1619579820000|2021-04-28 03:17:00|905.76|901.76|905.89|901.89|905.97|901.97|905.74|901.74|33
1619579830000|2021-04-28 03:17:10|905.91|901.91|907.02|903.02|907.03|903.03|905.91|901.91|36
1619579840000|2021-04-28 03:17:20|907.03|903.03|906.69|902.69|907.16|903.16|906.56|902.56|35
1619579850000|2021-04-28 03:17:30|906.64|902.64|906.7|902.7|906.77|902.77|906.47|902.47|33
1619579860000|2021-04-28 03:17:40|906.68|902.68|906.81|902.81|906.96|902.96|906.62|902.62|25
1619579870000|2021-04-28 03:17:50|906.77|902.77|906.4|902.4|906.77|902.77|906.35|902.35|30
1619579880000|2021-04-28 03:18:00|906.39|902.39|905.89|901.89|906.46|902.46|905.89|901.89|34
1619579890000|2021-04-28 03:18:10|905.75|901.75|906.19|902.19|906.19|902.19|905.43|901.43|34
1619579900000|2021-04-28 03:18:20|906.16|902.16|906.9|902.9|906.9|902.9|906.16|902.16|34
1619579910000|2021-04-28 03:18:30|906.89|902.89|906.18|902.18|906.89|902.89|906.15|902.15|29
1619579920000|2021-04-28 03:18:40|906.24|902.24|905.52|901.52|906.24|902.24|905.35|901.35|36
1619579930000|2021-04-28 03:18:50|905.54|901.54|905.65|901.65|905.74|901.74|905.54|901.54|26
1619579940000|2021-04-28 03:19:00|905.62|901.62|906.34|902.34|906.34|902.34|905.62|901.62|31
1619579950000|2021-04-28 03:19:10|906.35|902.35|905.61|901.61|906.53|902.53|905.52|901.52|37
1619579960000|2021-04-28 03:19:20|905.71|901.71|905.64|901.64|905.89|901.89|905.56|901.56|36
1619579970000|2021-04-28 03:19:30|905.63|901.63|905.76|901.76|905.82|901.82|905.57|901.57|28
1619579980000|2021-04-28 03:19:40|905.81|901.81|905.47|901.47|905.88|901.88|905.46|901.46|31
1619579990000|2021-04-28 03:19:50|905.51|901.51|906.04|902.04|906.04|902.04|905.43|901.43|20
1619580000000|2021-04-28 03:20:00|906.08|902.08|905.28|901.28|906.08|902.08|905.13|901.13|36
1619580010000|2021-04-28 03:20:10|905.34|901.34|905.38|901.38|905.57|901.57|905.2|901.2|35
1619580020000|2021-04-28 03:20:20|905.41|901.41|904.89|900.89|905.41|901.41|904.89|900.89|31
1619580030000|2021-04-28 03:20:30|904.9|900.9|905.13|901.13|905.21|901.21|904.66|900.66|35
1619580040000|2021-04-28 03:20:40|905.16|901.16|904.72|900.72|905.16|901.16|904.56|900.56|32
1619580050000|2021-04-28 03:20:50|904.71|900.71|904.15|900.15|904.71|900.71|904.13|900.13|35
1619580060000|2021-04-28 03:21:00|904.17|900.17|904.19|900.19|904.72|900.72|903.94|899.94|35
1619580070000|2021-04-28 03:21:10|904.16|900.16|904.61|900.61|904.81|900.81|904.16|900.16|33
1619580080000|2021-04-28 03:21:20|904.54|900.54|904.42|900.42|904.56|900.56|904.38|900.38|35
1619580090000|2021-04-28 03:21:30|904.39|900.39|904.06|900.06|904.5|900.5|903.98|899.98|28
1619580100000|2021-04-28 03:21:40|904.03|900.03|904.61|900.61|904.69|900.69|904.03|900.03|27
1619580110000|2021-04-28 03:21:50|904.6|900.6|905.82|901.82|905.82|901.82|904.6|900.6|39
1619580120000|2021-04-28 03:22:00|905.81|901.81|906.99|902.99|907.15|903.15|905.81|901.81|33
1619580130000|2021-04-28 03:22:10|906.95|902.95|906.81|902.81|906.96|902.96|906.42|902.42|34
1619580140000|2021-04-28 03:22:20|906.8|902.8|906.6|902.6|906.85|902.85|906.56|902.56|23
1619580150000|2021-04-28 03:22:30|906.55|902.55|906.63|902.63|906.65|902.65|906.54|902.54|19
1619580160000|2021-04-28 03:22:40|906.64|902.64|906.53|902.53|906.76|902.76|906.51|902.51|23
1619580170000|2021-04-28 03:22:50|906.54|902.54|905.98|901.98|906.54|902.54|905.91|901.91|23
1619580180000|2021-04-28 03:23:00|905.97|901.97|907.08|903.08|907.08|903.08|905.89|901.89|27
1619580190000|2021-04-28 03:23:10|907.07|903.07|906.54|902.54|907.07|903.07|906.42|902.42|30
1619580200000|2021-04-28 03:23:20|906.56|902.56|906.18|902.18|906.56|902.56|906.12|902.12|23
1619580210000|2021-04-28 03:23:30|906.19|902.19|906.17|902.17|906.3|902.3|906.15|902.15|23
1619580220000|2021-04-28 03:23:40|906.22|902.22|905.82|901.82|906.22|902.22|905.73|901.73|29
1619580230000|2021-04-28 03:23:50|905.8|901.8|906.03|902.03|906.33|902.33|905.75|901.75|34
1619580240000|2021-04-28 03:24:00|906|902|905.75|901.75|906.02|902.02|905.53|901.53|33
1619580250000|2021-04-28 03:24:10|905.61|901.61|905.76|901.76|905.81|901.81|905.53|901.53|28
1619580260000|2021-04-28 03:24:20|905.78|901.78|905.6|901.6|905.78|901.78|905.57|901.57|26
1619580270000|2021-04-28 03:24:30|905.5|901.5|905.36|901.36|905.62|901.62|905.34|901.34|23
1619580280000|2021-04-28 03:24:40|905.37|901.37|905.05|901.05|905.4|901.4|905.04|901.04|28
1619580290000|2021-04-28 03:24:50|905.04|901.04|905.85|901.85|905.85|901.85|905.04|901.04|16
1619580300000|2021-04-28 03:25:00|905.94|901.94|906.9|902.9|906.96|902.96|905.94|901.94|29
1619580310000|2021-04-28 03:25:10|906.96|902.96|906.91|902.91|907.02|903.02|906.82|902.82|29
1619580320000|2021-04-28 03:25:20|906.92|902.92|907.51|903.51|907.59|903.59|906.91|902.91|23
1619580330000|2021-04-28 03:25:30|907.55|903.55|908.02|904.02|908.06|904.06|907.51|903.51|19
1619580340000|2021-04-28 03:25:40|908.01|904.01|907.57|903.57|908.06|904.06|907.24|903.24|28
1619580350000|2021-04-28 03:25:50|907.58|903.58|908.35|904.35|908.35|904.35|907.58|903.58|26
1619580360000|2021-04-28 03:26:00|908.29|904.29|908.85|904.85|909.15|905.15|908.14|904.14|25
1619580370000|2021-04-28 03:26:10|908.83|904.83|908.16|904.16|908.99|904.99|908.16|904.16|28
1619580380000|2021-04-28 03:26:20|907.88|903.88|907.59|903.59|907.88|903.88|907.59|903.59|28
1619580390000|2021-04-28 03:26:30|907.57|903.57|906.66|902.66|907.66|903.66|906.52|902.52|30
1619580400000|2021-04-28 03:26:40|906.65|902.65|907.6|903.6|907.6|903.6|906.51|902.51|28
1619580410000|2021-04-28 03:26:50|907.78|903.78|907.34|903.34|907.8|903.8|907.28|903.28|30
1619580420000|2021-04-28 03:27:00|907.35|903.35|907.35|903.35|907.41|903.41|907.25|903.25|27
1619580430000|2021-04-28 03:27:10|907.39|903.39|907.13|903.13|907.46|903.46|907.01|903.01|26
1619580440000|2021-04-28 03:27:20|907.1|903.1|907.56|903.56|908|904|907.09|903.09|31
1619580450000|2021-04-28 03:27:30|907.42|903.42|907.55|903.55|907.83|903.83|907.42|903.42|31
1619580460000|2021-04-28 03:27:40|907.54|903.54|907.69|903.69|907.95|903.95|907.54|903.54|33
1619580470000|2021-04-28 03:27:50|907.67|903.67|907.71|903.71|907.93|903.93|907.65|903.65|23
1619580480000|2021-04-28 03:28:00|907.72|903.72|907.94|903.94|908|904|907.71|903.71|28
1619580490000|2021-04-28 03:28:10|907.91|903.91|908.24|904.24|908.28|904.28|907.91|903.91|23
1619580500000|2021-04-28 03:28:20|908.23|904.23|907.71|903.71|908.48|904.48|907.7|903.7|29
1619580510000|2021-04-28 03:28:30|907.7|903.7|908.33|904.33|908.33|904.33|907.66|903.66|33
1619580520000|2021-04-28 03:28:40|908.39|904.39|908.14|904.14|908.59|904.59|908.13|904.13|28
1619580530000|2021-04-28 03:28:50|908.13|904.13|907.51|903.51|908.13|904.13|907.51|903.51|24
1619580540000|2021-04-28 03:29:00|907.5|903.5|907.43|903.43|907.53|903.53|907.39|903.39|20
1619580550000|2021-04-28 03:29:10|907.42|903.42|906.94|902.94|907.72|903.72|906.65|902.65|36
1619580560000|2021-04-28 03:29:20|906.87|902.87|906.8|902.8|906.87|902.87|906.72|902.72|19
1619580570000|2021-04-28 03:29:30|906.81|902.81|906.62|902.62|907|903|906.61|902.61|27
1619580580000|2021-04-28 03:29:40|906.57|902.57|906.8|902.8|907.14|903.14|906.57|902.57|31
1619580590000|2021-04-28 03:29:50|906.75|902.75|906.68|902.68|906.8|902.8|906.68|902.68|18
1619580600000|2021-04-28 03:30:00|906.69|902.69|905.78|901.78|906.69|902.69|905.78|901.78|30
1619580610000|2021-04-28 03:30:10|905.76|901.76|905.31|901.31|905.94|901.94|905.29|901.29|37
1619580620000|2021-04-28 03:30:20|905.17|901.17|905.45|901.45|905.48|901.48|904.91|900.91|32
1619580630000|2021-04-28 03:30:30|905.46|901.46|904.33|900.33|905.51|901.51|904.31|900.31|34
1619580640000|2021-04-28 03:30:40|904.32|900.32|904.44|900.44|904.73|900.73|904.26|900.26|34
1619580650000|2021-04-28 03:30:50|904.45|900.45|904.07|900.07|904.67|900.67|903.98|899.98|35
1619580660000|2021-04-28 03:31:00|903.99|899.99|903.68|899.68|904.2|900.2|903.62|899.62|20
1619580670000|2021-04-28 03:31:10|903.69|899.69|903.79|899.79|904.99|900.99|903.57|899.57|39
1619580680000|2021-04-28 03:31:20|903.74|899.74|902.84|898.84|903.74|899.74|902.76|898.76|33
1619580690000|2021-04-28 03:31:30|902.81|898.81|902.61|898.61|902.88|898.88|902.58|898.58|27
1619580700000|2021-04-28 03:31:40|902.62|898.62|902.75|898.75|902.75|898.75|902.05|898.05|29
1619580710000|2021-04-28 03:31:50|902.81|898.81|903.61|899.61|903.73|899.73|902.81|898.81|32
1619580720000|2021-04-28 03:32:00|904.31|900.31|904.54|900.54|904.77|900.77|904.31|900.31|32
1619580730000|2021-04-28 03:32:10|904.6|900.6|904.89|900.89|904.95|900.95|904.38|900.38|28
1619580740000|2021-04-28 03:32:20|904.91|900.91|904.99|900.99|905.11|901.11|904.82|900.82|29
1619580750000|2021-04-28 03:32:30|904.98|900.98|903.98|899.98|904.98|900.98|903.83|899.83|34
1619580760000|2021-04-28 03:32:40|904|900|904.08|900.08|904.12|900.12|903.45|899.45|39
1619580770000|2021-04-28 03:32:50|904.07|900.07|903.86|899.86|904.42|900.42|903.8|899.8|37
1619580780000|2021-04-28 03:33:00|903.79|899.79|903.38|899.38|903.87|899.87|903.32|899.32|35
1619580790000|2021-04-28 03:33:10|903.37|899.37|902.86|898.86|903.39|899.39|902.7|898.7|30
1619580800000|2021-04-28 03:33:20|902.97|898.97|903.6|899.6|903.61|899.61|902.81|898.81|34
1619580810000|2021-04-28 03:33:30|903.54|899.54|903.27|899.27|903.54|899.54|903.23|899.23|30
1619580820000|2021-04-28 03:33:40|903.26|899.26|903.33|899.33|903.46|899.46|902.98|898.98|36
1619580830000|2021-04-28 03:33:50|903.3|899.3|903.25|899.25|903.39|899.39|903.23|899.23|25
1619580840000|2021-04-28 03:34:00|903.26|899.26|904.05|900.05|904.65|900.65|903.26|899.26|30
1619580850000|2021-04-28 03:34:10|904.45|900.45|904.59|900.59|905.25|901.25|903.92|899.92|31
1619580860000|2021-04-28 03:34:20|904.2|900.2|904.08|900.08|904.61|900.61|903.65|899.65|28
1619580870000|2021-04-28 03:34:30|904.51|900.51|905.82|901.82|906.09|902.09|904.08|900.08|27
1619580880000|2021-04-28 03:34:40|905.83|901.83|904.6|900.6|906.13|902.13|903.27|899.27|30
1619580890000|2021-04-28 03:34:50|904.26|900.26|905.16|901.16|905.16|901.16|903.54|899.54|31
1619580900000|2021-04-28 03:35:00|905.14|901.14|903.68|899.68|905.53|901.53|903.68|899.68|39
1619580910000|2021-04-28 03:35:10|903.76|899.76|903.51|899.51|903.95|899.95|903.42|899.42|29
1619580920000|2021-04-28 03:35:20|903.52|899.52|903.15|899.15|903.52|899.52|903.11|899.11|36
1619580930000|2021-04-28 03:35:30|903.12|899.12|902.88|898.88|903.41|899.41|902.88|898.88|34
1619580940000|2021-04-28 03:35:40|902.93|898.93|900.43|896.43|903.06|899.06|900.4|896.4|38
1619580950000|2021-04-28 03:35:50|900.39|896.39|899.46|895.46|900.85|896.85|899.45|895.45|37
1619580960000|2021-04-28 03:36:00|899.38|895.38|899.94|895.94|900.09|896.09|899.06|895.06|33
1619580970000|2021-04-28 03:36:10|899.89|895.89|900.37|896.37|900.58|896.58|899.89|895.89|33
1619580980000|2021-04-28 03:36:20|900.33|896.33|900.35|896.35|900.74|896.74|900.33|896.33|28
1619580990000|2021-04-28 03:36:30|900.49|896.49|900.65|896.65|901.08|897.08|899.93|895.93|34
1619581000000|2021-04-28 03:36:40|900.83|896.83|902.48|898.48|902.48|898.48|900.66|896.66|38
1619581010000|2021-04-28 03:36:50|902.49|898.49|902.74|898.74|902.94|898.94|902.49|898.49|31
1619581020000|2021-04-28 03:37:00|902.41|898.41|902.76|898.76|902.84|898.84|902.31|898.31|31
1619581030000|2021-04-28 03:37:10|902.72|898.72|903.24|899.24|903.25|899.25|902.66|898.66|37
1619581040000|2021-04-28 03:37:20|903.23|899.23|903.94|899.94|904.12|900.12|903.1|899.1|22
1619581050000|2021-04-28 03:37:30|904.06|900.06|904.08|900.08|904.1|900.1|904.04|900.04|11
1619581060000|2021-04-28 03:37:40|904.09|900.09|903.76|899.76|904.09|900.09|903.58|899.58|30
1619581070000|2021-04-28 03:37:50|903.79|899.79|903.14|899.14|904.11|900.11|903.14|899.14|29
1619581080000|2021-04-28 03:38:00|903.08|899.08|904.07|900.07|904.07|900.07|903.08|899.08|32
1619581090000|2021-04-28 03:38:10|904.05|900.05|902.81|898.81|904.05|900.05|902.75|898.75|36
1619581100000|2021-04-28 03:38:20|902.8|898.8|902.72|898.72|902.99|898.99|902.57|898.57|32
1619581110000|2021-04-28 03:38:30|902.66|898.66|902.9|898.9|903.07|899.07|902.65|898.65|26
1619581120000|2021-04-28 03:38:40|902.91|898.91|902.17|898.17|902.93|898.93|902.1|898.1|28
1619581130000|2021-04-28 03:38:50|902.15|898.15|901.47|897.47|902.15|898.15|901.19|897.19|28
1619581140000|2021-04-28 03:39:00|901.71|897.71|899.73|895.73|901.82|897.82|899.73|895.73|30
1619581150000|2021-04-28 03:39:10|899.5|895.5|899.97|895.97|900.29|896.29|899.32|895.32|37
1619581160000|2021-04-28 03:39:20|899.96|895.96|899.66|895.66|900|896|899.21|895.21|34
1619581170000|2021-04-28 03:39:30|899.81|895.81|901.41|897.41|901.41|897.41|899.81|895.81|36
1619581180000|2021-04-28 03:39:40|901.44|897.44|901.32|897.32|901.92|897.92|901.13|897.13|34
1619581190000|2021-04-28 03:39:50|901.26|897.26|899.88|895.88|901.29|897.29|899.62|895.62|37
1619581200000|2021-04-28 03:40:00|899.73|895.73|899.39|895.39|899.73|895.73|899.29|895.29|29
1619581210000|2021-04-28 03:40:10|898.95|894.95|898.7|894.7|898.95|894.95|898.44|894.44|35
1619581220000|2021-04-28 03:40:20|898.66|894.66|898.53|894.53|898.83|894.83|898.16|894.16|37
1619581230000|2021-04-28 03:40:30|898.45|894.45|898.04|894.04|899.38|895.38|897.96|893.96|36
1619581240000|2021-04-28 03:40:40|898.03|894.03|896.94|892.94|898.03|894.03|896.92|892.92|37
1619581250000|2021-04-28 03:40:50|896.92|892.92|897.56|893.56|897.76|893.76|896.9|892.9|33
1619581260000|2021-04-28 03:41:00|897.54|893.54|897.71|893.71|897.91|893.91|897.33|893.33|36
1619581270000|2021-04-28 03:41:10|897.67|893.67|897.58|893.58|897.72|893.72|897.38|893.38|31
1619581280000|2021-04-28 03:41:20|897.62|893.62|897.56|893.56|897.97|893.97|897.53|893.53|32
1619581290000|2021-04-28 03:41:30|897.55|893.55|897.3|893.3|897.61|893.61|897.29|893.29|33
1619581300000|2021-04-28 03:41:40|897.32|893.32|897.54|893.54|897.8|893.8|897.25|893.25|29
1619581310000|2021-04-28 03:41:50|897.52|893.52|897.48|893.48|897.63|893.63|897.4|893.4|29
1619581320000|2021-04-28 03:42:00|897.5|893.5|898.15|894.15|898.37|894.37|897.43|893.43|29
1619581330000|2021-04-28 03:42:10|897.89|893.89|899.03|895.03|899.08|895.08|897.73|893.73|30
1619581340000|2021-04-28 03:42:20|899.02|895.02|898.16|894.16|899.02|895.02|897.92|893.92|34
1619581350000|2021-04-28 03:42:30|898.09|894.09|897.74|893.74|898.22|894.22|897.73|893.73|31
1619581360000|2021-04-28 03:42:40|897.77|893.77|898.09|894.09|898.5|894.5|897.77|893.77|34
1619581370000|2021-04-28 03:42:50|897.86|893.86|897.81|893.81|898.08|894.08|897.67|893.67|37
1619581380000|2021-04-28 03:43:00|897.72|893.72|897.44|893.44|897.81|893.81|897.44|893.44|28
1619581390000|2021-04-28 03:43:10|897.65|893.65|896.68|892.68|897.65|893.65|896.68|892.68|34
1619581400000|2021-04-28 03:43:20|896.66|892.66|896.63|892.63|896.81|892.81|896.63|892.63|24
1619581410000|2021-04-28 03:43:30|896.68|892.68|896.56|892.56|896.81|892.81|896.51|892.51|27
1619581420000|2021-04-28 03:43:40|896.57|892.57|895.19|891.19|896.58|892.58|895.19|891.19|21
1619581430000|2021-04-28 03:43:50|895.12|891.12|894.95|890.95|895.4|891.4|894.95|890.95|32
1619581440000|2021-04-28 03:44:00|894.93|890.93|894.84|890.84|895.37|891.37|894.67|890.67|34
1619581450000|2021-04-28 03:44:10|894.89|890.89|893.58|889.58|894.95|890.95|893.58|889.58|32
1619581460000|2021-04-28 03:44:20|893.27|889.27|892.75|888.75|893.27|889.27|892.61|888.61|37
1619581470000|2021-04-28 03:44:30|892.76|888.76|893.16|889.16|893.17|889.17|892.71|888.71|33
1619581480000|2021-04-28 03:44:40|893.22|889.22|893|889|893.26|889.26|893|889|35
1619581490000|2021-04-28 03:44:50|893.02|889.02|892.12|888.12|893.14|889.14|892.01|888.01|34
1619581500000|2021-04-28 03:45:00|892.09|888.09|892.71|888.71|892.71|888.71|892.05|888.05|37
1619581510000|2021-04-28 03:45:10|892.7|888.7|892.66|888.66|893.04|889.04|892.44|888.44|37
1619581520000|2021-04-28 03:45:20|892.64|888.64|892.56|888.56|892.65|888.65|892.33|888.33|33
1619581530000|2021-04-28 03:45:30|892.59|888.59|892.08|888.08|892.59|888.59|892.04|888.04|29
1619581540000|2021-04-28 03:45:40|892.07|888.07|892.37|888.37|892.98|888.98|892.06|888.06|34
1619581550000|2021-04-28 03:45:50|892.36|888.36|892.11|888.11|892.46|888.46|891.99|887.99|33
1619581560000|2021-04-28 03:46:00|892.12|888.12|893.12|889.12|893.12|889.12|892.12|888.12|36
1619581570000|2021-04-28 03:46:10|893.11|889.11|894.32|890.32|894.46|890.46|892.66|888.66|36
1619581580000|2021-04-28 03:46:20|894.5|890.5|895.81|891.81|895.89|891.89|894.4|890.4|34
1619581590000|2021-04-28 03:46:30|895.86|891.86|896|892|896.39|892.39|895.33|891.33|33
1619581600000|2021-04-28 03:46:40|895.32|891.32|896.18|892.18|896.18|892.18|895.22|891.22|23
1619581610000|2021-04-28 03:46:50|895.89|891.89|896.29|892.29|896.29|892.29|895.22|891.22|20
1619581620000|2021-04-28 03:47:00|896.37|892.37|897.5|893.5|897.56|893.56|895.22|891.22|32
1619581630000|2021-04-28 03:47:10|897.54|893.54|897.74|893.74|897.88|893.88|897.51|893.51|29
1619581640000|2021-04-28 03:47:20|897.77|893.77|898.04|894.04|898.08|894.08|897.77|893.77|29
1619581650000|2021-04-28 03:47:30|898.01|894.01|898.08|894.08|898.27|894.27|897.92|893.92|30
1619581660000|2021-04-28 03:47:40|898.32|894.32|897.98|893.98|898.34|894.34|897.88|893.88|26
1619581670000|2021-04-28 03:47:50|897.99|893.99|897.74|893.74|898.54|894.54|897.73|893.73|27
1619581680000|2021-04-28 03:48:00|898|894|899.03|895.03|899.1|895.1|897.94|893.94|31
1619581690000|2021-04-28 03:48:10|899.02|895.02|898.62|894.62|899.04|895.04|898.32|894.32|27
1619581700000|2021-04-28 03:48:20|898.58|894.58|899.04|895.04|899.1|895.1|898.54|894.54|32
1619581710000|2021-04-28 03:48:30|898.97|894.97|899.13|895.13|899.27|895.27|898.89|894.89|27
1619581720000|2021-04-28 03:48:40|899.12|895.12|900.14|896.14|900.18|896.18|899.12|895.12|31
1619581730000|2021-04-28 03:48:50|900.11|896.11|900.9|896.9|901.02|897.02|900.11|896.11|29
1619581740000|2021-04-28 03:49:00|901.68|897.68|900.09|896.09|901.82|897.82|900.08|896.08|34
1619581750000|2021-04-28 03:49:10|900.12|896.12|899.71|895.71|900.12|896.12|899.07|895.07|32
1619581760000|2021-04-28 03:49:20|899.9|895.9|899.89|895.89|900|896|899.05|895.05|28
1619581770000|2021-04-28 03:49:30|899.74|895.74|898.52|894.52|899.93|895.93|898.1|894.1|32
1619581780000|2021-04-28 03:49:40|898.56|894.56|898.5|894.5|898.79|894.79|898.5|894.5|27
1619581790000|2021-04-28 03:49:50|898.29|894.29|898.53|894.53|898.61|894.61|898.12|894.12|32
1619581800000|2021-04-28 03:50:00|898.42|894.42|896.79|892.79|898.42|894.42|896.79|892.79|31
1619581810000|2021-04-28 03:50:10|896.83|892.83|896.28|892.28|896.95|892.95|896.28|892.28|34
1619581820000|2021-04-28 03:50:20|896.26|892.26|895.51|891.51|896.49|892.49|895.26|891.26|34
1619581830000|2021-04-28 03:50:30|895.49|891.49|894.19|890.19|895.52|891.52|894.09|890.09|27
1619581840000|2021-04-28 03:50:40|894.26|890.26|893.91|889.91|894.31|890.31|893.91|889.91|35
1619581850000|2021-04-28 03:50:50|893.99|889.99|894.68|890.68|894.88|890.88|893.99|889.99|34
1619581860000|2021-04-28 03:51:00|894.54|890.54|894.45|890.45|894.86|890.86|894.31|890.31|24
1619581870000|2021-04-28 03:51:10|894.49|890.49|894.87|890.87|894.87|890.87|894.46|890.46|32
1619581880000|2021-04-28 03:51:20|894.88|890.88|894.2|890.2|894.96|890.96|894.05|890.05|31
1619581890000|2021-04-28 03:51:30|894.24|890.24|893.64|889.64|894.28|890.28|893.54|889.54|33
1619581900000|2021-04-28 03:51:40|893.56|889.56|894.1|890.1|894.1|890.1|893.45|889.45|30
1619581910000|2021-04-28 03:51:50|894.16|890.16|892.62|888.62|894.24|890.24|892.62|888.62|37
1619581920000|2021-04-28 03:52:00|892.74|888.74|892.26|888.26|892.74|888.74|892.25|888.25|29
1619581930000|2021-04-28 03:52:10|892.27|888.27|892.61|888.61|892.73|888.73|892.23|888.23|35
1619581940000|2021-04-28 03:52:20|892.71|888.71|893.06|889.06|893.11|889.11|892.6|888.6|30
1619581950000|2021-04-28 03:52:30|893.05|889.05|893.53|889.53|893.89|889.89|892.78|888.78|34
1619581960000|2021-04-28 03:52:40|893.49|889.49|893.9|889.9|894.54|890.54|893.49|889.49|30
1619581970000|2021-04-28 03:52:50|893.91|889.91|892.99|888.99|894.19|890.19|892.99|888.99|38
1619581980000|2021-04-28 03:53:00|892.98|888.98|892.44|888.44|893.2|889.2|892.38|888.38|38
1619581990000|2021-04-28 03:53:10|892.36|888.36|892.79|888.79|892.94|888.94|892.18|888.18|38
1619582000000|2021-04-28 03:53:20|892.8|888.8|892.27|888.27|892.87|888.87|892.22|888.22|29
1619582010000|2021-04-28 03:53:30|892.23|888.23|892.77|888.77|892.99|888.99|892.18|888.18|31
1619582020000|2021-04-28 03:53:40|892.75|888.75|892.43|888.43|892.82|888.82|892.43|888.43|38
1619582030000|2021-04-28 03:53:50|892.42|888.42|892.34|888.34|892.81|888.81|892.21|888.21|37
1619582040000|2021-04-28 03:54:00|892.46|888.46|893.59|889.59|893.59|889.59|892.44|888.44|30
1619582050000|2021-04-28 03:54:10|893.6|889.6|894.48|890.48|894.98|890.98|893.52|889.52|34
1619582060000|2021-04-28 03:54:20|894.36|890.36|894.81|890.81|894.83|890.83|894.03|890.03|29
1619582070000|2021-04-28 03:54:30|894.73|890.73|894.61|890.61|894.73|890.73|893.91|889.91|32
1619582080000|2021-04-28 03:54:40|894.48|890.48|894.76|890.76|895.49|891.49|893.73|889.73|37
1619582090000|2021-04-28 03:54:50|894.7|890.7|893.62|889.62|894.78|890.78|893.62|889.62|33
1619582100000|2021-04-28 03:55:00|893.55|889.55|893.52|889.52|893.67|889.67|893.36|889.36|33
1619582110000|2021-04-28 03:55:10|893.51|889.51|892.63|888.63|893.52|889.52|892.6|888.6|33
1619582120000|2021-04-28 03:55:20|892.56|888.56|892.54|888.54|892.64|888.64|892.53|888.53|20
1619582130000|2021-04-28 03:55:30|892.55|888.55|891.6|887.6|892.61|888.61|891.6|887.6|26
1619582140000|2021-04-28 03:55:40|891.54|887.54|891.26|887.26|891.54|887.54|891.26|887.26|28
1619582150000|2021-04-28 03:55:50|891.3|887.3|890.46|886.46|891.37|887.37|890.46|886.46|24
1619582160000|2021-04-28 03:56:00|890.45|886.45|890.01|886.01|890.45|886.45|889.61|885.61|34
1619582170000|2021-04-28 03:56:10|890.02|886.02|889.73|885.73|890.09|886.09|889.69|885.69|34
1619582180000|2021-04-28 03:56:20|889.57|885.57|890.5|886.5|890.5|886.5|889.38|885.38|35
1619582190000|2021-04-28 03:56:30|890.52|886.52|890.38|886.38|890.63|886.63|890.24|886.24|34
1619582200000|2021-04-28 03:56:40|890.42|886.42|890.01|886.01|890.61|886.61|890.01|886.01|28
1619582210000|2021-04-28 03:56:50|890.02|886.02|890.77|886.77|890.77|886.77|889.86|885.86|30
1619582220000|2021-04-28 03:57:00|890.81|886.81|892.56|888.56|892.56|888.56|890.7|886.7|37
1619582230000|2021-04-28 03:57:10|892.05|888.05|892.39|888.39|892.8|888.8|891.91|887.91|33
1619582240000|2021-04-28 03:57:20|893.07|889.07|893.75|889.75|893.79|889.79|892.97|888.97|32
1619582250000|2021-04-28 03:57:30|893.77|889.77|894.29|890.29|894.3|890.3|893.4|889.4|32
1619582260000|2021-04-28 03:57:40|894.22|890.22|893.59|889.59|894.32|890.32|893.27|889.27|36
1619582270000|2021-04-28 03:57:50|893.41|889.41|893.1|889.1|893.64|889.64|893.1|889.1|36
1619582280000|2021-04-28 03:58:00|893.4|889.4|892.23|888.23|893.4|889.4|892.22|888.22|30
1619582290000|2021-04-28 03:58:10|892.09|888.09|891.95|887.95|892.09|888.09|891.89|887.89|28
1619582300000|2021-04-28 03:58:20|892|888|890.99|886.99|892.18|888.18|890.41|886.41|38
1619582310000|2021-04-28 03:58:30|891.09|887.09|890.44|886.44|891.18|887.18|889.92|885.92|28
1619582320000|2021-04-28 03:58:40|890.46|886.46|890.59|886.59|891.08|887.08|890.46|886.46|33
1619582330000|2021-04-28 03:58:50|890.53|886.53|890.32|886.32|890.75|886.75|890.11|886.11|30
1619582340000|2021-04-28 03:59:00|890.2|886.2|890.27|886.27|890.62|886.62|890.05|886.05|36
1619582350000|2021-04-28 03:59:10|890.31|886.31|889.44|885.44|890.32|886.32|889.44|885.44|31
1619582360000|2021-04-28 03:59:20|889.3|885.3|889.47|885.47|889.5|885.5|889.19|885.19|17
1619582370000|2021-04-28 03:59:30|889.35|885.35|889.32|885.32|889.89|885.89|889.31|885.31|22
1619582380000|2021-04-28 03:59:40|889.33|885.33|889.4|885.4|889.52|885.52|889.32|885.32|30
1619582390000|2021-04-28 03:59:50|889.44|885.44|889.01|885.01|889.44|885.44|888.8|884.8|24
1619582400000|2021-04-28 04:00:00|889|885|888.53|884.53|889.04|885.04|888.51|884.51|30
1619582410000|2021-04-28 04:00:10|888.54|884.54|888.77|884.77|889.07|885.07|888.34|884.34|27
1619582420000|2021-04-28 04:00:20|888.76|884.76|888.76|884.76|888.78|884.78|888.61|884.61|14
1619582430000|2021-04-28 04:00:30|888.62|884.62|890.13|886.13|890.13|886.13|888.62|884.62|17
1619582440000|2021-04-28 04:00:40|890.14|886.14|892.34|888.34|892.35|888.35|889.85|885.85|24
1619582450000|2021-04-28 04:00:50|892.36|888.36|891.93|887.93|892.62|888.62|891.83|887.83|18
1619582460000|2021-04-28 04:01:00|892.1|888.1|892.8|888.8|892.8|888.8|892.1|888.1|8
1619582470000|2021-04-28 04:01:10|893.02|889.02|893.58|889.58|893.59|889.59|892.81|888.81|18
1619582480000|2021-04-28 04:01:20|893.66|889.66|895.3|891.3|895.3|891.3|893.66|889.66|18
1619582490000|2021-04-28 04:01:30|895.33|891.33|895.85|891.85|896.27|892.27|895.3|891.3|25
1619582500000|2021-04-28 04:01:40|895.75|891.75|895.75|891.75|896.16|892.16|895.46|891.46|17
1619582510000|2021-04-28 04:01:50|895.47|891.47|895.3|891.3|895.83|891.83|895.3|891.3|16
1619582520000|2021-04-28 04:02:00|895.31|891.31|896.49|892.49|896.51|892.51|895.31|891.31|19
1619582530000|2021-04-28 04:02:10|895.74|891.74|896.25|892.25|896.41|892.41|895.32|891.32|29
1619582540000|2021-04-28 04:02:20|896.22|892.22|895.74|891.74|896.25|892.25|895.18|891.18|25
1619582550000|2021-04-28 04:02:30|895.79|891.79|895.9|891.9|896.3|892.3|895.32|891.32|32
1619582560000|2021-04-28 04:02:40|896.07|892.07|896.04|892.04|896.42|892.42|895.72|891.72|23
1619582570000|2021-04-28 04:02:50|896.06|892.06|894.92|890.92|896.06|892.06|894.92|890.92|25
1619582580000|2021-04-28 04:03:00|894.96|890.96|895.2|891.2|895.55|891.55|894.86|890.86|24
1619582590000|2021-04-28 04:03:10|895.14|891.14|894.12|890.12|895.2|891.2|893.77|889.77|25
1619582600000|2021-04-28 04:03:20|894.16|890.16|893.65|889.65|894.19|890.19|893.33|889.33|19
1619582610000|2021-04-28 04:03:30|893.41|889.41|893.95|889.95|894.1|890.1|893.09|889.09|21
1619582620000|2021-04-28 04:03:40|893.18|889.18|893.05|889.05|893.74|889.74|893.05|889.05|15
1619582630000|2021-04-28 04:03:50|893.03|889.03|892.81|888.81|893.38|889.38|892.81|888.81|20
1619582640000|2021-04-28 04:04:00|893.18|889.18|894.09|890.09|894.41|890.41|892.84|888.84|25
1619582650000|2021-04-28 04:04:10|893.7|889.7|893.08|889.08|893.7|889.7|893.08|889.08|16
1619582660000|2021-04-28 04:04:20|893.07|889.07|892.23|888.23|893.64|889.64|891.72|887.72|25
1619582670000|2021-04-28 04:04:30|891.47|887.47|891.53|887.53|891.74|887.74|891.17|887.17|25
1619582680000|2021-04-28 04:04:40|891.55|887.55|891.48|887.48|891.68|887.68|891.41|887.41|19
1619582690000|2021-04-28 04:04:50|891.41|887.41|891.14|887.14|891.44|887.44|890.84|886.84|28
1619582700000|2021-04-28 04:05:00|891.08|887.08|891.64|887.64|891.84|887.84|891.04|887.04|24
1619582710000|2021-04-28 04:05:10|892.36|888.36|893.26|889.26|893.27|889.27|892.28|888.28|15
1619582720000|2021-04-28 04:05:20|893.35|889.35|893.45|889.45|893.45|889.45|893.35|889.35|2
1619582730000|2021-04-28 04:05:30|893.5|889.5|894|890|894|890|893.5|889.5|9
1619582740000|2021-04-28 04:05:40|894.05|890.05|895.39|891.39|895.39|891.39|893.74|889.74|25
1619582750000|2021-04-28 04:05:50|894.56|890.56|894.93|890.93|895.66|891.66|894.49|890.49|10
1619582760000|2021-04-28 04:06:00|895.53|891.53|896.08|892.08|896.28|892.28|895.2|891.2|15
1619582770000|2021-04-28 04:06:10|896.09|892.09|895.59|891.59|896.22|892.22|895.59|891.59|13
1619582780000|2021-04-28 04:06:20|895.6|891.6|895.63|891.63|895.64|891.64|895.02|891.02|12
1619582790000|2021-04-28 04:06:30|895.65|891.65|895.77|891.77|895.81|891.81|895.6|891.6|19
1619582800000|2021-04-28 04:06:40|895.78|891.78|895.89|891.89|896.04|892.04|895.78|891.78|14
1619582810000|2021-04-28 04:06:50|895.98|891.98|895.98|891.98|896.09|892.09|895.98|891.98|3
1619582820000|2021-04-28 04:07:00|896.2|892.2|896.99|892.99|896.99|892.99|896.04|892.04|18
1619582830000|2021-04-28 04:07:10|896.98|892.98|896.93|892.93|896.98|892.98|896.9|892.9|6
1619582840000|2021-04-28 04:07:20|896.76|892.76|896.39|892.39|896.9|892.9|896.35|892.35|20
1619582850000|2021-04-28 04:07:30|896.38|892.38|897.34|893.34|897.34|893.34|896.38|892.38|24
1619582860000|2021-04-28 04:07:40|897.32|893.32|897.32|893.32|897.45|893.45|897.05|893.05|10
1619582870000|2021-04-28 04:07:50|897.21|893.21|896.79|892.79|897.21|893.21|896.62|892.62|26
1619582880000|2021-04-28 04:08:00|896.8|892.8|896.64|892.64|896.82|892.82|896.64|892.64|11
1619582890000|2021-04-28 04:08:10|896.67|892.67|896.98|892.98|897.15|893.15|896.67|892.67|20
1619582900000|2021-04-28 04:08:20|897.02|893.02|897.09|893.09|897.32|893.32|896.95|892.95|21
1619582910000|2021-04-28 04:08:30|897.11|893.11|897.27|893.27|897.27|893.27|897.11|893.11|9
1619582920000|2021-04-28 04:08:40|897.32|893.32|897.39|893.39|897.39|893.39|897.32|893.32|3
1619582930000|2021-04-28 04:08:50|897.55|893.55|897.59|893.59|897.68|893.68|897.54|893.54|15
1619582940000|2021-04-28 04:09:00|897.5|893.5|898.72|894.72|898.72|894.72|897.37|893.37|15
1619582950000|2021-04-28 04:09:10|898.75|894.75|898.73|894.73|898.99|894.99|898.51|894.51|17
1619582960000|2021-04-28 04:09:20|898.9|894.9|898.74|894.74|898.9|894.9|897.9|893.9|25
1619582970000|2021-04-28 04:09:30|898.69|894.69|899.04|895.04|899.06|895.06|898.63|894.63|17
1619582980000|2021-04-28 04:09:40|898.98|894.98|899.05|895.05|899.16|895.16|898.91|894.91|19
1619582990000|2021-04-28 04:09:50|899.04|895.04|898.37|894.37|899.04|895.04|898.36|894.36|25
1619583000000|2021-04-28 04:10:00|898.36|894.36|898.76|894.76|898.76|894.76|898.36|894.36|14
1619583010000|2021-04-28 04:10:10|898.74|894.74|898.75|894.75|898.78|894.78|898.68|894.68|13
1619583020000|2021-04-28 04:10:20|898.65|894.65|898.68|894.68|898.71|894.71|898.54|894.54|10
1619583030000|2021-04-28 04:10:30|898.67|894.67|899.46|895.46|899.49|895.49|898.53|894.53|28
1619583040000|2021-04-28 04:10:40|899.4|895.4|899.79|895.79|899.79|895.79|899.29|895.29|18
1619583050000|2021-04-28 04:10:50|899.8|895.8|899.71|895.71|899.8|895.8|899.66|895.66|17
1619583060000|2021-04-28 04:11:00|899.72|895.72|899.12|895.12|899.72|895.72|899.12|895.12|27
1619583070000|2021-04-28 04:11:10|899.11|895.11|898.8|894.8|899.11|895.11|898.8|894.8|19
1619583080000|2021-04-28 04:11:20|898.78|894.78|898.64|894.64|898.9|894.9|898.64|894.64|11
1619583090000|2021-04-28 04:11:30|898.63|894.63|898.16|894.16|898.63|894.63|898.04|894.04|20
1619583100000|2021-04-28 04:11:40|898.14|894.14|898.19|894.19|898.21|894.21|898.12|894.12|9
1619583110000|2021-04-28 04:11:50|898.18|894.18|898.19|894.19|898.32|894.32|898.14|894.14|20
1619583120000|2021-04-28 04:12:00|898.25|894.25|896.93|892.93|898.25|894.25|896.93|892.93|28
1619583130000|2021-04-28 04:12:10|896.92|892.92|897.12|893.12|897.32|893.32|896.85|892.85|28
1619583140000|2021-04-28 04:12:20|897.13|893.13|897.18|893.18|897.19|893.19|897.13|893.13|10
1619583150000|2021-04-28 04:12:30|897.2|893.2|897.27|893.27|897.27|893.27|897.13|893.13|9
1619583160000|2021-04-28 04:12:40|897.21|893.21|897.49|893.49|897.51|893.51|897.21|893.21|8
1619583170000|2021-04-28 04:12:50|897.42|893.42|897.68|893.68|897.7|893.7|897.36|893.36|18
1619583180000|2021-04-28 04:13:00|897.75|893.75|897.63|893.63|897.82|893.82|897.59|893.59|14
1619583190000|2021-04-28 04:13:10|897.66|893.66|897.69|893.69|897.69|893.69|897.36|893.36|19
1619583200000|2021-04-28 04:13:20|897.72|893.72|897.75|893.75|897.83|893.83|897.7|893.7|25
1619583210000|2021-04-28 04:13:30|897.77|893.77|897.77|893.77|897.77|893.77|897.63|893.63|15
1619583220000|2021-04-28 04:13:40|897.75|893.75|897.81|893.81|897.87|893.87|897.75|893.75|20
1619583230000|2021-04-28 04:13:50|897.86|893.86|897.83|893.83|897.86|893.86|897.72|893.72|24
1619583240000|2021-04-28 04:14:00|897.84|893.84|897.76|893.76|897.84|893.84|897.66|893.66|17
1619583250000|2021-04-28 04:14:10|897.79|893.79|897.68|893.68|897.8|893.8|897.44|893.44|16
1619583260000|2021-04-28 04:14:20|897.53|893.53|897.49|893.49|897.73|893.73|897.19|893.19|28
1619583270000|2021-04-28 04:14:30|897.5|893.5|897.78|893.78|897.87|893.87|897.41|893.41|23
1619583280000|2021-04-28 04:14:40|897.86|893.86|897.53|893.53|897.86|893.86|897.53|893.53|11
1619583290000|2021-04-28 04:14:50|897.85|893.85|897.18|893.18|897.86|893.86|897.18|893.18|20
1619583300000|2021-04-28 04:15:00|897.03|893.03|897.28|893.28|897.28|893.28|897.01|893.01|22
1619583310000|2021-04-28 04:15:10|897.29|893.29|897.36|893.36|897.39|893.39|897.15|893.15|21
1619583320000|2021-04-28 04:15:20|897.34|893.34|897.36|893.36|897.57|893.57|897.24|893.24|22
1619583330000|2021-04-28 04:15:30|897.33|893.33|896.73|892.73|897.33|893.33|896.17|892.17|25
1619583340000|2021-04-28 04:15:40|896.76|892.76|896.7|892.7|896.76|892.76|895.87|891.87|22
1619583350000|2021-04-28 04:15:50|896.72|892.72|896.62|892.62|896.72|892.72|896.53|892.53|13
1619583360000|2021-04-28 04:16:00|896.53|892.53|896.73|892.73|896.75|892.75|896.53|892.53|12
1619583370000|2021-04-28 04:16:10|896.74|892.74|897.08|893.08|897.11|893.11|896.71|892.71|24
1619583380000|2021-04-28 04:16:20|897.1|893.1|897.85|893.85|898.03|894.03|897.1|893.1|9
1619583390000|2021-04-28 04:16:30|897.86|893.86|897.69|893.69|898.03|894.03|897.68|893.68|12
1619583400000|2021-04-28 04:16:40|897.66|893.66|897.83|893.83|897.87|893.87|897.66|893.66|19
1619583410000|2021-04-28 04:16:50|897.86|893.86|897.89|893.89|897.95|893.95|897.84|893.84|13
1619583420000|2021-04-28 04:17:00|897.95|893.95|898.26|894.26|898.26|894.26|897.89|893.89|18
1619583430000|2021-04-28 04:17:10|898.27|894.27|899.14|895.14|899.15|895.15|898.24|894.24|11
1619583440000|2021-04-28 04:17:20|899.21|895.21|899.4|895.4|899.43|895.43|899.14|895.14|14
1619583450000|2021-04-28 04:17:30|899.82|895.82|899.81|895.81|899.82|895.82|899.75|895.75|7
1619583460000|2021-04-28 04:17:40|899.84|895.84|899.75|895.75|899.85|895.85|899.6|895.6|22
1619583470000|2021-04-28 04:17:50|899.73|895.73|899.69|895.69|899.77|895.77|899.68|895.68|19
1619583480000|2021-04-28 04:18:00|899.63|895.63|898.78|894.78|899.63|895.63|898.78|894.78|19
1619583490000|2021-04-28 04:18:10|898.76|894.76|898.69|894.69|898.92|894.92|898.69|894.69|24
1619583500000|2021-04-28 04:18:20|898.67|894.67|898.58|894.58|898.95|894.95|898.52|894.52|28
1619583510000|2021-04-28 04:18:30|898.56|894.56|898.56|894.56|898.7|894.7|898.56|894.56|16
1619583520000|2021-04-28 04:18:40|898.55|894.55|898.99|894.99|899.05|895.05|898.55|894.55|17
1619583530000|2021-04-28 04:18:50|898.98|894.98|898.99|894.99|899.19|895.19|898.89|894.89|16
1619583540000|2021-04-28 04:19:00|898.96|894.96|898.82|894.82|898.96|894.96|898.79|894.79|20
1619583550000|2021-04-28 04:19:10|898.83|894.83|899.01|895.01|899.01|895.01|898.83|894.83|5
1619583560000|2021-04-28 04:19:20|899.07|895.07|899.35|895.35|899.35|895.35|899.06|895.06|18
1619583570000|2021-04-28 04:19:30|899.41|895.41|899.6|895.6|899.63|895.63|899.35|895.35|10
1619583580000|2021-04-28 04:19:40|899.42|895.42|899.6|895.6|899.6|895.6|899.42|895.42|4
1619583590000|2021-04-28 04:19:50|899.59|895.59|899.57|895.57|899.64|895.64|899.41|895.41|9
1619583600000|2021-04-28 04:20:00|899.5|895.5|899.04|895.04|899.5|895.5|898.98|894.98|13
1619583610000|2021-04-28 04:20:10|899.07|895.07|899.87|895.87|899.95|895.95|899.07|895.07|21
1619583620000|2021-04-28 04:20:20|899.86|895.86|900.19|896.19|900.32|896.32|899.74|895.74|16
1619583630000|2021-04-28 04:20:30|900.18|896.18|900.16|896.16|900.18|896.18|900.04|896.04|16
1619583640000|2021-04-28 04:20:40|900.17|896.17|900.11|896.11|900.17|896.17|900.11|896.11|7
1619583650000|2021-04-28 04:20:50|900.12|896.12|900.73|896.73|900.92|896.92|900.1|896.1|14
1619583660000|2021-04-28 04:21:00|900.81|896.81|900.72|896.72|900.9|896.9|900.63|896.63|13
1619583670000|2021-04-28 04:21:10|900.76|896.76|900.65|896.65|900.8|896.8|900.65|896.65|14
1619583680000|2021-04-28 04:21:20|900.68|896.68|900.67|896.67|900.95|896.95|900.66|896.66|15
1619583690000|2021-04-28 04:21:30|900.73|896.73|900.93|896.93|901.01|897.01|900.69|896.69|16
1619583700000|2021-04-28 04:21:40|901.04|897.04|901.03|897.03|901.13|897.13|900.94|896.94|13
1619583710000|2021-04-28 04:21:50|901.04|897.04|901.06|897.06|901.11|897.11|900.92|896.92|11
1619583720000|2021-04-28 04:22:00|900.92|896.92|901.21|897.21|901.21|897.21|900.92|896.92|12
1619583730000|2021-04-28 04:22:10|901.2|897.2|901.36|897.36|901.42|897.42|901.16|897.16|13
1619583740000|2021-04-28 04:22:20|901.35|897.35|901|897|901.36|897.36|900.92|896.92|19
1619583750000|2021-04-28 04:22:30|901.01|897.01|901.64|897.64|901.73|897.73|900.91|896.91|24
1619583760000|2021-04-28 04:22:40|901.63|897.63|901.28|897.28|901.63|897.63|901.26|897.26|14
1619583770000|2021-04-28 04:22:50|901.21|897.21|900.92|896.92|901.21|897.21|900.92|896.92|13
1619583780000|2021-04-28 04:23:00|900.91|896.91|901.38|897.38|901.38|897.38|900.52|896.52|22
1619583790000|2021-04-28 04:23:10|901.39|897.39|901.31|897.31|901.4|897.4|901.22|897.22|6
1619583800000|2021-04-28 04:23:20|901.32|897.32|901.33|897.33|901.35|897.35|901.29|897.29|11
1619583810000|2021-04-28 04:23:30|901.26|897.26|901.23|897.23|901.32|897.32|901.15|897.15|22
1619583820000|2021-04-28 04:23:40|901.24|897.24|901.27|897.27|901.27|897.27|901.24|897.24|5
1619583830000|2021-04-28 04:23:50|901.28|897.28|901.34|897.34|901.34|897.34|901.27|897.27|12
1619583840000|2021-04-28 04:24:00|901.35|897.35|901.47|897.47|901.47|897.47|901.26|897.26|15
1619583850000|2021-04-28 04:24:10|901.54|897.54|901.54|897.54|901.54|897.54|901.54|897.54|1
1619583860000|2021-04-28 04:24:20|901.41|897.41|901.14|897.14|901.49|897.49|901.05|897.05|7
1619583870000|2021-04-28 04:24:30|901.13|897.13|901.39|897.39|901.39|897.39|901.13|897.13|9
1619583880000|2021-04-28 04:24:40|901.6|897.6|901.57|897.57|901.63|897.63|901.55|897.55|9
1619583890000|2021-04-28 04:24:50|901.56|897.56|901.43|897.43|901.56|897.56|901.36|897.36|26
1619583900000|2021-04-28 04:25:00|901.42|897.42|900.74|896.74|901.45|897.45|900.74|896.74|29
1619583910000|2021-04-28 04:25:10|900.8|896.8|901.21|897.21|901.21|897.21|900.56|896.56|30
1619583920000|2021-04-28 04:25:20|901.25|897.25|901.65|897.65|901.77|897.77|901.21|897.21|31
1619583930000|2021-04-28 04:25:30|901.73|897.73|901.32|897.32|901.99|897.99|901.32|897.32|31
1619583940000|2021-04-28 04:25:40|901.3|897.3|901.53|897.53|901.55|897.55|901.27|897.27|28
1619583950000|2021-04-28 04:25:50|901.6|897.6|901.14|897.14|901.6|897.6|901.13|897.13|31
1619583960000|2021-04-28 04:26:00|901.13|897.13|900.88|896.88|901.13|897.13|900.88|896.88|23
1619583970000|2021-04-28 04:26:10|900.79|896.79|900.83|896.83|900.91|896.91|900.78|896.78|26
1619583980000|2021-04-28 04:26:20|900.8|896.8|900.59|896.59|900.93|896.93|900.58|896.58|29
1619583990000|2021-04-28 04:26:30|900.64|896.64|900.52|896.52|900.68|896.68|900.49|896.49|21
1619584000000|2021-04-28 04:26:40|900.54|896.54|900.07|896.07|900.55|896.55|900.05|896.05|26
1619584010000|2021-04-28 04:26:50|900.08|896.08|900.12|896.12|900.42|896.42|900.08|896.08|16
1619584020000|2021-04-28 04:27:00|900.11|896.11|900.27|896.27|900.27|896.27|900.07|896.07|16
1619584030000|2021-04-28 04:27:10|900.14|896.14|900.17|896.17|900.17|896.17|900.12|896.12|4
1619584040000|2021-04-28 04:27:20|900.32|896.32|901.5|897.5|901.5|897.5|900.32|896.32|31
1619584050000|2021-04-28 04:27:30|901.47|897.47|900.98|896.98|901.48|897.48|900.89|896.89|33
1619584060000|2021-04-28 04:27:40|900.97|896.97|901.4|897.4|901.4|897.4|900.93|896.93|23
1619584070000|2021-04-28 04:27:50|901.35|897.35|901.33|897.33|901.43|897.43|901.12|897.12|25
1619584080000|2021-04-28 04:28:00|901.32|897.32|901.34|897.34|901.35|897.35|901.25|897.25|26
1619584090000|2021-04-28 04:28:10|901.3|897.3|900.97|896.97|901.33|897.33|900.95|896.95|21
1619584100000|2021-04-28 04:28:20|900.96|896.96|901.45|897.45|901.53|897.53|900.68|896.68|29
1619584110000|2021-04-28 04:28:30|901.44|897.44|900.92|896.92|901.46|897.46|900.91|896.91|31
1619584120000|2021-04-28 04:28:40|900.95|896.95|900.89|896.89|900.95|896.95|900.83|896.83|17
1619584130000|2021-04-28 04:28:50|900.9|896.9|901.12|897.12|901.14|897.14|900.9|896.9|9
1619584140000|2021-04-28 04:29:00|901.21|897.21|901.22|897.22|901.27|897.27|901.15|897.15|16
1619584150000|2021-04-28 04:29:10|901.17|897.17|901.19|897.19|901.19|897.19|901.17|897.17|3
1619584160000|2021-04-28 04:29:20|901.2|897.2|901.57|897.57|901.64|897.64|901.08|897.08|19
1619584170000|2021-04-28 04:29:30|901.58|897.58|902.05|898.05|902.1|898.1|901.55|897.55|27
1619584180000|2021-04-28 04:29:40|902.06|898.06|902.08|898.08|902.1|898.1|902.01|898.01|18
1619584190000|2021-04-28 04:29:50|901.98|897.98|901.77|897.77|901.98|897.98|901.23|897.23|33
1619584200000|2021-04-28 04:30:00|901.83|897.83|901.37|897.37|901.83|897.83|901.28|897.28|29
1619584210000|2021-04-28 04:30:10|901.5|897.5|901.16|897.16|901.5|897.5|901.12|897.12|34
1619584220000|2021-04-28 04:30:20|901.25|897.25|901.23|897.23|901.32|897.32|901.16|897.16|21
1619584230000|2021-04-28 04:30:30|901.27|897.27|900.94|896.94|901.27|897.27|900.91|896.91|27
1619584240000|2021-04-28 04:30:40|900.92|896.92|900.89|896.89|900.98|896.98|900.83|896.83|25
1619584250000|2021-04-28 04:30:50|900.91|896.91|900.72|896.72|900.91|896.91|900.68|896.68|25
1619584260000|2021-04-28 04:31:00|900.75|896.75|900.06|896.06|900.75|896.75|900|896|26
1619584270000|2021-04-28 04:31:10|900.1|896.1|900.68|896.68|900.75|896.75|900.09|896.09|30
1619584280000|2021-04-28 04:31:20|900.67|896.67|900.63|896.63|900.67|896.67|900.3|896.3|22
1619584290000|2021-04-28 04:31:30|900.64|896.64|900.78|896.78|900.78|896.78|900.62|896.62|23
1619584300000|2021-04-28 04:31:40|900.77|896.77|900.71|896.71|900.86|896.86|900.71|896.71|14
1619584310000|2021-04-28 04:31:50|900.73|896.73|901.25|897.25|901.28|897.28|900.71|896.71|31
1619584320000|2021-04-28 04:32:00|901.23|897.23|900.97|896.97|901.27|897.27|900.97|896.97|18
1619584330000|2021-04-28 04:32:10|900.98|896.98|900.7|896.7|900.99|896.99|900.7|896.7|13
1619584340000|2021-04-28 04:32:20|900.72|896.72|900.67|896.67|900.81|896.81|900.67|896.67|19
1619584350000|2021-04-28 04:32:30|900.7|896.7|901.03|897.03|901.15|897.15|900.68|896.68|29
1619584360000|2021-04-28 04:32:40|901.02|897.02|900.01|896.01|901.05|897.05|899.9|895.9|33
1619584370000|2021-04-28 04:32:50|900|896|899.74|895.74|900.13|896.13|899.63|895.63|29
1619584380000|2021-04-28 04:33:00|899.76|895.76|900.46|896.46|900.46|896.46|899.75|895.75|26
1619584390000|2021-04-28 04:33:10|900.45|896.45|900.12|896.12|900.47|896.47|900.01|896.01|35
1619584400000|2021-04-28 04:33:20|900.15|896.15|900.2|896.2|900.4|896.4|900.13|896.13|24
1619584410000|2021-04-28 04:33:30|900.18|896.18|899.98|895.98|900.18|896.18|899.98|895.98|17
1619584420000|2021-04-28 04:33:40|900|896|899.82|895.82|900|896|899.76|895.76|19
1619584430000|2021-04-28 04:33:50|899.98|895.98|900.36|896.36|900.36|896.36|899.75|895.75|26
1619584440000|2021-04-28 04:34:00|900.35|896.35|900.95|896.95|900.95|896.95|900.33|896.33|24
1619584450000|2021-04-28 04:34:10|901.04|897.04|900.8|896.8|901.05|897.05|900.8|896.8|21
1619584460000|2021-04-28 04:34:20|900.89|896.89|900.58|896.58|900.89|896.89|900.56|896.56|20
1619584470000|2021-04-28 04:34:30|900.66|896.66|900.41|896.41|900.66|896.66|899.95|895.95|31
1619584480000|2021-04-28 04:34:40|900.42|896.42|900.58|896.58|900.61|896.61|900.4|896.4|15
1619584490000|2021-04-28 04:34:50|900.57|896.57|900.21|896.21|900.57|896.57|900.02|896.02|28
1619584500000|2021-04-28 04:35:00|900.13|896.13|899.67|895.67|900.13|896.13|899.63|895.63|32
1619584510000|2021-04-28 04:35:10|899.66|895.66|898.97|894.97|899.66|895.66|898.97|894.97|28
1619584520000|2021-04-28 04:35:20|898.96|894.96|898.87|894.87|898.96|894.96|898.67|894.67|30
1619584530000|2021-04-28 04:35:30|898.83|894.83|899.31|895.31|899.31|895.31|898.67|894.67|22
1619584540000|2021-04-28 04:35:40|899.29|895.29|898.43|894.43|899.31|895.31|898.39|894.39|32
1619584550000|2021-04-28 04:35:50|898.42|894.42|898.41|894.41|898.5|894.5|898.36|894.36|18
1619584560000|2021-04-28 04:36:00|898.48|894.48|898.54|894.54|898.62|894.62|898.35|894.35|22
1619584570000|2021-04-28 04:36:10|898.58|894.58|898.73|894.73|898.85|894.85|898.58|894.58|27
1619584580000|2021-04-28 04:36:20|898.71|894.71|899.31|895.31|899.31|895.31|898.68|894.68|21
1619584590000|2021-04-28 04:36:30|899.29|895.29|899.17|895.17|899.33|895.33|899.16|895.16|23
1619584600000|2021-04-28 04:36:40|899.12|895.12|898.81|894.81|899.12|895.12|898.46|894.46|30
1619584610000|2021-04-28 04:36:50|898.87|894.87|898.9|894.9|899|895|898.86|894.86|12
1619584620000|2021-04-28 04:37:00|898.89|894.89|898.42|894.42|898.89|894.89|898.23|894.23|28
1619584630000|2021-04-28 04:37:10|898.4|894.4|898.17|894.17|898.58|894.58|898.06|894.06|28
1619584640000|2021-04-28 04:37:20|898.2|894.2|898.97|894.97|898.97|894.97|898.2|894.2|25
1619584650000|2021-04-28 04:37:30|898.98|894.98|899.13|895.13|899.17|895.17|898.98|894.98|18
1619584660000|2021-04-28 04:37:40|899.14|895.14|899.26|895.26|899.26|895.26|899.11|895.11|11
1619584670000|2021-04-28 04:37:50|899.24|895.24|899.13|895.13|899.29|895.29|899.13|895.13|25
1619584680000|2021-04-28 04:38:00|899.14|895.14|898.95|894.95|899.24|895.24|898.95|894.95|18
1619584690000|2021-04-28 04:38:10|898.99|894.99|899.16|895.16|899.16|895.16|898.95|894.95|10
1619584700000|2021-04-28 04:38:20|899.19|895.19|899.45|895.45|899.77|895.77|899.19|895.19|25
1619584710000|2021-04-28 04:38:30|899.59|895.59|899.91|895.91|899.97|895.97|899.39|895.39|18
1619584720000|2021-04-28 04:38:40|899.88|895.88|899.57|895.57|899.97|895.97|899.38|895.38|28
1619584730000|2021-04-28 04:38:50|899.6|895.6|899.78|895.78|899.78|895.78|899.49|895.49|31
1619584740000|2021-04-28 04:39:00|899.84|895.84|899.98|895.98|900.05|896.05|899.84|895.84|25
1619584750000|2021-04-28 04:39:10|899.97|895.97|900.26|896.26|900.31|896.31|899.97|895.97|18
1619584760000|2021-04-28 04:39:20|900.25|896.25|899.9|895.9|900.26|896.26|899.81|895.81|25
1619584770000|2021-04-28 04:39:30|899.72|895.72|899.4|895.4|899.72|895.72|899.4|895.4|27
1619584780000|2021-04-28 04:39:40|899.41|895.41|899.4|895.4|899.43|895.43|899.35|895.35|13
1619584790000|2021-04-28 04:39:50|899.38|895.38|899.72|895.72|899.72|895.72|899.38|895.38|26
1619584800000|2021-04-28 04:40:00|900.02|896.02|900.03|896.03|900.24|896.24|900.01|896.01|27
1619584810000|2021-04-28 04:40:10|899.88|895.88|900.17|896.17|900.17|896.17|899.83|895.83|15
1619584820000|2021-04-28 04:40:20|900.13|896.13|900.1|896.1|900.13|896.13|899.88|895.88|18
1619584830000|2021-04-28 04:40:30|900.05|896.05|899.71|895.71|900.05|896.05|899.57|895.57|18
1619584840000|2021-04-28 04:40:40|899.55|895.55|900.17|896.17|900.22|896.22|899.54|895.54|24
1619584850000|2021-04-28 04:40:50|900.14|896.14|900.17|896.17|900.3|896.3|900.14|896.14|15
1619584860000|2021-04-28 04:41:00|900.23|896.23|900.46|896.46|900.53|896.53|900.23|896.23|15
1619584870000|2021-04-28 04:41:10|900.53|896.53|900.63|896.63|900.63|896.63|900.46|896.46|18
1619584880000|2021-04-28 04:41:20|900.64|896.64|900.66|896.66|900.72|896.72|900.64|896.64|15
1619584890000|2021-04-28 04:41:30|900.74|896.74|900.73|896.73|900.74|896.74|900.63|896.63|22
1619584900000|2021-04-28 04:41:40|900.74|896.74|900.56|896.56|900.92|896.92|900.55|896.55|20
1619584910000|2021-04-28 04:41:50|900.61|896.61|900.7|896.7|900.75|896.75|900.58|896.58|23
1619584920000|2021-04-28 04:42:00|900.74|896.74|900.62|896.62|900.74|896.74|900.42|896.42|28
1619584930000|2021-04-28 04:42:10|900.65|896.65|900.71|896.71|900.78|896.78|900.6|896.6|17
1619584940000|2021-04-28 04:42:20|900.79|896.79|900.96|896.96|900.98|896.98|900.71|896.71|27
1619584950000|2021-04-28 04:42:30|900.98|896.98|901.04|897.04|901.06|897.06|900.98|896.98|24
1619584960000|2021-04-28 04:42:40|901.09|897.09|900.94|896.94|901.1|897.1|900.91|896.91|11
1619584970000|2021-04-28 04:42:50|900.95|896.95|900.88|896.88|900.96|896.96|900.88|896.88|10
1619584980000|2021-04-28 04:43:00|900.93|896.93|903.77|899.77|903.77|899.77|900.93|896.93|32
1619584990000|2021-04-28 04:43:10|903.68|899.68|904.33|900.33|904.47|900.47|903.67|899.67|23
1619585000000|2021-04-28 04:43:20|904.34|900.34|903.62|899.62|904.34|900.34|903.56|899.56|27
1619585010000|2021-04-28 04:43:30|903.63|899.63|902.9|898.9|903.64|899.64|902.74|898.74|30
1619585020000|2021-04-28 04:43:40|902.89|898.89|902.17|898.17|902.89|898.89|902.17|898.17|31
1619585030000|2021-04-28 04:43:50|902.22|898.22|902.02|898.02|902.29|898.29|901.73|897.73|26
1619585040000|2021-04-28 04:44:00|901.97|897.97|902.14|898.14|902.33|898.33|901.97|897.97|28
1619585050000|2021-04-28 04:44:10|902.23|898.23|901.52|897.52|902.25|898.25|901.52|897.52|29
1619585060000|2021-04-28 04:44:20|901.51|897.51|901.62|897.62|901.69|897.69|901.35|897.35|24
1619585070000|2021-04-28 04:44:30|901.58|897.58|901.75|897.75|901.75|897.75|901.52|897.52|23
1619585080000|2021-04-28 04:44:40|901.76|897.76|901.65|897.65|901.99|897.99|901.65|897.65|27
1619585090000|2021-04-28 04:44:50|901.64|897.64|901.66|897.66|901.82|897.82|901.59|897.59|28
1619585100000|2021-04-28 04:45:00|901.62|897.62|901.47|897.47|901.63|897.63|901.01|897.01|35
1619585110000|2021-04-28 04:45:10|901.46|897.46|901.13|897.13|901.52|897.52|901.06|897.06|29
1619585120000|2021-04-28 04:45:20|901.14|897.14|900.64|896.64|901.15|897.15|900.63|896.63|32
1619585130000|2021-04-28 04:45:30|900.63|896.63|900.63|896.63|900.71|896.71|900.58|896.58|16
1619585140000|2021-04-28 04:45:40|900.62|896.62|900.23|896.23|900.65|896.65|900.23|896.23|23
1619585150000|2021-04-28 04:45:50|900.25|896.25|900.18|896.18|900.32|896.32|900|896|24
1619585160000|2021-04-28 04:46:00|900.14|896.14|900.14|896.14|900.26|896.26|900.11|896.11|25
1619585170000|2021-04-28 04:46:10|900.13|896.13|899.87|895.87|900.13|896.13|899.87|895.87|19
1619585180000|2021-04-28 04:46:20|899.86|895.86|899.52|895.52|899.86|895.86|899.52|895.52|21
1619585190000|2021-04-28 04:46:30|899.44|895.44|900.52|896.52|900.6|896.6|899.42|895.42|35
1619585200000|2021-04-28 04:46:40|900.45|896.45|900.29|896.29|900.45|896.45|900.29|896.29|19
1619585210000|2021-04-28 04:46:50|900.28|896.28|900.67|896.67|900.69|896.69|900.21|896.21|29
1619585220000|2021-04-28 04:47:00|900.66|896.66|900.9|896.9|900.93|896.93|900.66|896.66|26
1619585230000|2021-04-28 04:47:10|900.75|896.75|900.64|896.64|900.77|896.77|900.26|896.26|24
1619585240000|2021-04-28 04:47:20|900.78|896.78|900.69|896.69|900.79|896.79|900.69|896.69|14
1619585250000|2021-04-28 04:47:30|900.7|896.7|900.69|896.69|900.7|896.7|900.62|896.62|9
1619585260000|2021-04-28 04:47:40|900.66|896.66|900.69|896.69|900.69|896.69|900.66|896.66|7
1619585270000|2021-04-28 04:47:50|900.7|896.7|900.51|896.51|900.81|896.81|900.51|896.51|15
1619585280000|2021-04-28 04:48:00|899.93|895.93|899.31|895.31|899.99|895.99|899.31|895.31|28
1619585290000|2021-04-28 04:48:10|899.28|895.28|899.16|895.16|899.44|895.44|899.16|895.16|20
1619585300000|2021-04-28 04:48:20|899.14|895.14|898.87|894.87|899.18|895.18|898.85|894.85|20
1619585310000|2021-04-28 04:48:30|898.86|894.86|898.82|894.82|898.95|894.95|898.82|894.82|27
1619585320000|2021-04-28 04:48:40|898.81|894.81|898.42|894.42|898.86|894.86|898.42|894.42|25
1619585330000|2021-04-28 04:48:50|898.51|894.51|898.13|894.13|898.51|894.51|897.83|893.83|30
1619585340000|2021-04-28 04:49:00|898.25|894.25|897.97|893.97|898.32|894.32|897.94|893.94|31
1619585350000|2021-04-28 04:49:10|898.01|894.01|898.12|894.12|898.14|894.14|897.98|893.98|22
1619585360000|2021-04-28 04:49:20|898.13|894.13|898.15|894.15|898.4|894.4|898.06|894.06|22
1619585370000|2021-04-28 04:49:30|898.13|894.13|898.07|894.07|898.22|894.22|897.99|893.99|22
1619585380000|2021-04-28 04:49:40|898.05|894.05|897.87|893.87|898.1|894.1|897.66|893.66|32
1619585390000|2021-04-28 04:49:50|897.83|893.83|897.43|893.43|897.95|893.95|897.31|893.31|30
1619585400000|2021-04-28 04:50:00|897.42|893.42|896.69|892.69|897.42|893.42|896.69|892.69|28
1619585410000|2021-04-28 04:50:10|896.55|892.55|896.19|892.19|896.59|892.59|895.77|891.77|38
1619585420000|2021-04-28 04:50:20|896.2|892.2|895.69|891.69|896.2|892.2|895.44|891.44|31
1619585430000|2021-04-28 04:50:30|895.39|891.39|894.58|890.58|895.39|891.39|893.21|889.21|36
1619585440000|2021-04-28 04:50:40|894.6|890.6|893.79|889.79|894.97|890.97|893.58|889.58|36
1619585450000|2021-04-28 04:50:50|893.76|889.76|893.41|889.41|894|890|893.41|889.41|33
1619585460000|2021-04-28 04:51:00|893.4|889.4|893.41|889.41|893.56|889.56|893.3|889.3|32
1619585470000|2021-04-28 04:51:10|893.39|889.39|893.06|889.06|893.39|889.39|892.5|888.5|35
1619585480000|2021-04-28 04:51:20|893.05|889.05|893.95|889.95|893.97|889.97|892.99|888.99|31
1619585490000|2021-04-28 04:51:30|894|890|893.61|889.61|894.08|890.08|893.57|889.57|27
1619585500000|2021-04-28 04:51:40|893.58|889.58|893.69|889.69|893.69|889.69|892.88|888.88|34
1619585510000|2021-04-28 04:51:50|893.66|889.66|893.65|889.65|893.79|889.79|893.65|889.65|23
1619585520000|2021-04-28 04:52:00|893.59|889.59|893.55|889.55|893.68|889.68|893.21|889.21|32
1619585530000|2021-04-28 04:52:10|893.57|889.57|893.62|889.62|893.77|889.77|893.54|889.54|14
1619585540000|2021-04-28 04:52:20|893.67|889.67|892.79|888.79|893.69|889.69|892.79|888.79|26
1619585550000|2021-04-28 04:52:30|892.74|888.74|893.02|889.02|893.02|889.02|892.7|888.7|26
1619585560000|2021-04-28 04:52:40|892.99|888.99|892.52|888.52|893.1|889.1|892.52|888.52|36
1619585570000|2021-04-28 04:52:50|892.5|888.5|892.63|888.63|892.75|888.75|892.35|888.35|31
1619585580000|2021-04-28 04:53:00|892.6|888.6|892.88|888.88|892.94|888.94|892.56|888.56|28
1619585590000|2021-04-28 04:53:10|892.87|888.87|892.51|888.51|892.88|888.88|892.29|888.29|22
1619585600000|2021-04-28 04:53:20|892.57|888.57|894.15|890.15|894.23|890.23|892.47|888.47|25
1619585610000|2021-04-28 04:53:30|894.08|890.08|894.26|890.26|894.26|890.26|894.08|890.08|30
1619585620000|2021-04-28 04:53:40|894.27|890.27|895.69|891.69|895.73|891.73|894.27|890.27|30
1619585630000|2021-04-28 04:53:50|895.73|891.73|895.91|891.91|895.91|891.91|895.72|891.72|23
1619585640000|2021-04-28 04:54:00|895.87|891.87|895.92|891.92|895.99|891.99|895.79|891.79|22
1619585650000|2021-04-28 04:54:10|895.93|891.93|895.19|891.19|896.15|892.15|895.19|891.19|32
1619585660000|2021-04-28 04:54:20|895.18|891.18|895.06|891.06|895.24|891.24|894.63|890.63|32
1619585670000|2021-04-28 04:54:30|894.97|890.97|894.69|890.69|895.15|891.15|894.64|890.64|32
1619585680000|2021-04-28 04:54:40|894.83|890.83|894.83|890.83|894.87|890.87|894.66|890.66|30
1619585690000|2021-04-28 04:54:50|894.72|890.72|895.71|891.71|895.72|891.72|894.72|890.72|26
1619585700000|2021-04-28 04:55:00|895.66|891.66|894.64|890.64|895.66|891.66|894.51|890.51|36
1619585710000|2021-04-28 04:55:10|894.65|890.65|895.07|891.07|895.29|891.29|894.65|890.65|33
1619585720000|2021-04-28 04:55:20|895.13|891.13|895.17|891.17|895.47|891.47|895.05|891.05|36
1619585730000|2021-04-28 04:55:30|895.07|891.07|895.56|891.56|895.59|891.59|894.37|890.37|37
1619585740000|2021-04-28 04:55:40|895.58|891.58|895.39|891.39|895.73|891.73|895.01|891.01|37
1619585750000|2021-04-28 04:55:50|895.47|891.47|895.73|891.73|895.73|891.73|895.23|891.23|33
1619585760000|2021-04-28 04:56:00|895.74|891.74|897.12|893.12|897.12|893.12|895.74|891.74|27
1619585770000|2021-04-28 04:56:10|897.25|893.25|896.65|892.65|897.52|893.52|896.38|892.38|33
1619585780000|2021-04-28 04:56:20|896.6|892.6|897.21|893.21|897.32|893.32|896.6|892.6|32
1619585790000|2021-04-28 04:56:30|897.22|893.22|897.93|893.93|897.93|893.93|897.19|893.19|31
1619585800000|2021-04-28 04:56:40|897.92|893.92|898.39|894.39|898.4|894.4|897.87|893.87|33
1619585810000|2021-04-28 04:56:50|898.57|894.57|898.45|894.45|898.66|894.66|898.22|894.22|33
1619585820000|2021-04-28 04:57:00|898.36|894.36|898.57|894.57|898.88|894.88|898.34|894.34|25
1619585830000|2021-04-28 04:57:10|898.56|894.56|899.58|895.58|899.58|895.58|898.49|894.49|33
1619585840000|2021-04-28 04:57:20|899.6|895.6|899.88|895.88|899.89|895.89|899.6|895.6|19
1619585850000|2021-04-28 04:57:30|899.89|895.89|900.1|896.1|900.1|896.1|899.89|895.89|16
1619585860000|2021-04-28 04:57:40|900.12|896.12|900.91|896.91|900.93|896.93|900.05|896.05|19
1619585870000|2021-04-28 04:57:50|900.8|896.8|900.07|896.07|900.8|896.8|899.79|895.79|34
1619585880000|2021-04-28 04:58:00|900.26|896.26|900.32|896.32|900.73|896.73|900.26|896.26|25
1619585890000|2021-04-28 04:58:10|900.37|896.37|899.95|895.95|900.38|896.38|899.95|895.95|26
1619585900000|2021-04-28 04:58:20|899.97|895.97|900.55|896.55|900.55|896.55|899.89|895.89|28
1619585910000|2021-04-28 04:58:30|900.58|896.58|900.01|896.01|900.58|896.58|900.01|896.01|22
1619585920000|2021-04-28 04:58:40|900.03|896.03|900.16|896.16|900.17|896.17|900.01|896.01|15
1619585930000|2021-04-28 04:58:50|900.13|896.13|899.47|895.47|900.13|896.13|899.44|895.44|27
1619585940000|2021-04-28 04:59:00|899.48|895.48|898.84|894.84|899.54|895.54|898.76|894.76|27
1619585950000|2021-04-28 04:59:10|898.8|894.8|898.99|894.99|898.99|894.99|898.47|894.47|30
1619585960000|2021-04-28 04:59:20|898.63|894.63|898.3|894.3|898.89|894.89|897.7|893.7|32
1619585970000|2021-04-28 04:59:30|898.29|894.29|897.4|893.4|898.99|894.99|897.06|893.06|29
1619585980000|2021-04-28 04:59:40|897.41|893.41|896.26|892.26|897.42|893.42|896.26|892.26|23
1619585990000|2021-04-28 04:59:50|896.25|892.25|896.68|892.68|896.68|892.68|896.06|892.06|25
1619586000000|2021-04-28 05:00:00|896.77|892.77|895.62|891.62|896.77|892.77|895.62|891.62|29
1619586010000|2021-04-28 05:00:10|895.65|891.65|895.29|891.29|895.7|891.7|895.05|891.05|33
1619586020000|2021-04-28 05:00:20|895.31|891.31|895.35|891.35|895.6|891.6|895.21|891.21|32
1619586030000|2021-04-28 05:00:30|895.34|891.34|895.77|891.77|895.87|891.87|895.32|891.32|28
1619586040000|2021-04-28 05:00:40|895.84|891.84|896.38|892.38|896.38|892.38|895.72|891.72|31
1619586050000|2021-04-28 05:00:50|896.57|892.57|897.53|893.53|897.7|893.7|896.41|892.41|33
1619586060000|2021-04-28 05:01:00|897.59|893.59|897.43|893.43|897.62|893.62|897.23|893.23|27
1619586070000|2021-04-28 05:01:10|897.46|893.46|898.19|894.19|898.19|894.19|897.44|893.44|29
1619586080000|2021-04-28 05:01:20|897.99|893.99|898.19|894.19|898.46|894.46|897.99|893.99|29
1619586090000|2021-04-28 05:01:30|898.21|894.21|898.62|894.62|898.62|894.62|898.19|894.19|28
1619586100000|2021-04-28 05:01:40|898.65|894.65|900.78|896.78|900.78|896.78|898.65|894.65|8
1619586110000|2021-04-28 05:01:50|900.79|896.79|900.27|896.27|900.96|896.96|900.27|896.27|25
1619586120000|2021-04-28 05:02:00|900.29|896.29|900.6|896.6|900.64|896.64|900.14|896.14|30
1619586130000|2021-04-28 05:02:10|900.62|896.62|900.77|896.77|901.18|897.18|900.46|896.46|30
1619586140000|2021-04-28 05:02:20|900.71|896.71|901.68|897.68|901.68|897.68|900.71|896.71|28
1619586150000|2021-04-28 05:02:30|901.31|897.31|901.48|897.48|901.71|897.71|901.23|897.23|16
1619586160000|2021-04-28 05:02:40|901.52|897.52|902.17|898.17|902.23|898.23|901.36|897.36|22
1619586170000|2021-04-28 05:02:50|902.18|898.18|901.41|897.41|902.19|898.19|900.82|896.82|36
1619586180000|2021-04-28 05:03:00|901.42|897.42|901.11|897.11|901.45|897.45|901.11|897.11|24
1619586190000|2021-04-28 05:03:10|901.2|897.2|899.5|895.5|901.2|897.2|899.5|895.5|33
1619586200000|2021-04-28 05:03:20|899.48|895.48|899.91|895.91|900.15|896.15|899.46|895.46|22
1619586210000|2021-04-28 05:03:30|899.9|895.9|899.06|895.06|900.58|896.58|899.03|895.03|25
1619586220000|2021-04-28 05:03:40|899.05|895.05|897.9|893.9|899.06|895.06|897.74|893.74|37
1619586230000|2021-04-28 05:03:50|897.89|893.89|897.69|893.69|897.93|893.93|897.56|893.56|14
1619586240000|2021-04-28 05:04:00|897.68|893.68|898.59|894.59|898.66|894.66|897.64|893.64|32
1619586250000|2021-04-28 05:04:10|898.48|894.48|898.85|894.85|899.01|895.01|898.44|894.44|28
1619586260000|2021-04-28 05:04:20|898.78|894.78|898.91|894.91|898.98|894.98|898.78|894.78|26
1619586270000|2021-04-28 05:04:30|898.86|894.86|898.29|894.29|898.91|894.91|898.28|894.28|25
1619586280000|2021-04-28 05:04:40|898.3|894.3|898.38|894.38|898.48|894.48|898.23|894.23|23
1619586290000|2021-04-28 05:04:50|898.4|894.4|898.56|894.56|898.74|894.74|898.3|894.3|32
1619586300000|2021-04-28 05:05:00|898.55|894.55|898.52|894.52|898.56|894.56|898.45|894.45|24
1619586310000|2021-04-28 05:05:10|898.4|894.4|898.31|894.31|898.4|894.4|898.29|894.29|22
1619586320000|2021-04-28 05:05:20|898.3|894.3|897.94|893.94|898.34|894.34|897.94|893.94|21
1619586330000|2021-04-28 05:05:30|897.97|893.97|897.41|893.41|898|894|897.37|893.37|29
1619586340000|2021-04-28 05:05:40|897.44|893.44|897.45|893.45|897.46|893.46|897.29|893.29|26
1619586350000|2021-04-28 05:05:50|897.39|893.39|897.78|893.78|898.37|894.37|897.39|893.39|35
1619586360000|2021-04-28 05:06:00|897.76|893.76|896.11|892.11|897.76|893.76|896.09|892.09|34
1619586370000|2021-04-28 05:06:10|896.12|892.12|895.39|891.39|896.12|892.12|895.32|891.32|29
1619586380000|2021-04-28 05:06:20|895.41|891.41|895.04|891.04|895.41|891.41|895.02|891.02|27
1619586390000|2021-04-28 05:06:30|894.96|890.96|894.89|890.89|894.96|890.96|894.73|890.73|31
1619586400000|2021-04-28 05:06:40|894.93|890.93|894.95|890.95|895.65|891.65|894.91|890.91|35
1619586410000|2021-04-28 05:06:50|895.01|891.01|894.75|890.75|895.01|891.01|894.15|890.15|36
1619586420000|2021-04-28 05:07:00|894.67|890.67|894.23|890.23|894.67|890.67|894.11|890.11|32
1619586430000|2021-04-28 05:07:10|894.3|890.3|894.04|890.04|894.48|890.48|894.01|890.01|33
1619586440000|2021-04-28 05:07:20|894.09|890.09|892.21|888.21|894.09|890.09|892.14|888.14|34
1619586450000|2021-04-28 05:07:30|892.09|888.09|892.12|888.12|892.31|888.31|891.76|887.76|32
1619586460000|2021-04-28 05:07:40|892.27|888.27|892.26|888.26|892.4|888.4|892.07|888.07|35
1619586470000|2021-04-28 05:07:50|892.22|888.22|892.26|888.26|892.41|888.41|892.05|888.05|33
1619586480000|2021-04-28 05:08:00|892.27|888.27|892.45|888.45|892.48|888.48|892.25|888.25|22
1619586490000|2021-04-28 05:08:10|892.46|888.46|892.43|888.43|892.53|888.53|892.34|888.34|12
1619586500000|2021-04-28 05:08:20|892.42|888.42|892.32|888.32|892.49|888.49|892.28|888.28|22
1619586510000|2021-04-28 05:08:30|892.34|888.34|892.71|888.71|892.71|888.71|892.3|888.3|23
1619586520000|2021-04-28 05:08:40|892.74|888.74|892.46|888.46|893.26|889.26|892.35|888.35|27
1619586530000|2021-04-28 05:08:50|892.49|888.49|892.49|888.49|892.51|888.51|892.32|888.32|28
1619586540000|2021-04-28 05:09:00|892.42|888.42|893.62|889.62|893.62|889.62|892.42|888.42|31
1619586550000|2021-04-28 05:09:10|893.74|889.74|894.55|890.55|894.55|890.55|893.74|889.74|24
1619586560000|2021-04-28 05:09:20|894.62|890.62|894.41|890.41|894.63|890.63|894|890|29
1619586570000|2021-04-28 05:09:30|894.42|890.42|894.33|890.33|894.54|890.54|894.2|890.2|31
1619586580000|2021-04-28 05:09:40|894.3|890.3|893.43|889.43|894.3|890.3|893.38|889.38|24
1619586590000|2021-04-28 05:09:50|893.38|889.38|893.53|889.53|893.57|889.57|893.38|889.38|19
1619586600000|2021-04-28 05:10:00|893.54|889.54|893.87|889.87|893.97|889.97|893.54|889.54|21
1619586610000|2021-04-28 05:10:10|893.86|889.86|894.37|890.37|894.46|890.46|893.86|889.86|21
1619586620000|2021-04-28 05:10:20|894.36|890.36|895.78|891.78|895.83|891.83|894.34|890.34|32
1619586630000|2021-04-28 05:10:30|895.72|891.72|894.98|890.98|895.83|891.83|894.98|890.98|28
1619586640000|2021-04-28 05:10:40|894.99|890.99|895.34|891.34|895.41|891.41|894.76|890.76|36
1619586650000|2021-04-28 05:10:50|895.36|891.36|896.63|892.63|896.63|892.63|895.36|891.36|37
1619586660000|2021-04-28 05:11:00|896.64|892.64|895.63|891.63|896.68|892.68|895.62|891.62|31
1619586670000|2021-04-28 05:11:10|895.62|891.62|894.94|890.94|895.7|891.7|894.91|890.91|27
1619586680000|2021-04-28 05:11:20|894.98|890.98|895.89|891.89|896.18|892.18|894.98|890.98|30
1619586690000|2021-04-28 05:11:30|895.84|891.84|895.79|891.79|895.84|891.84|895.26|891.26|34
1619586700000|2021-04-28 05:11:40|895.8|891.8|895.32|891.32|895.81|891.81|895.13|891.13|28
1619586710000|2021-04-28 05:11:50|895.29|891.29|895.14|891.14|895.51|891.51|895.14|891.14|29
1619586720000|2021-04-28 05:12:00|895.09|891.09|894.94|890.94|895.16|891.16|894.71|890.71|29
1619586730000|2021-04-28 05:12:10|894.87|890.87|895.23|891.23|895.24|891.24|894.8|890.8|26
1619586740000|2021-04-28 05:12:20|895.22|891.22|895.15|891.15|895.22|891.22|894.95|890.95|30
1619586750000|2021-04-28 05:12:30|895.16|891.16|896.01|892.01|896.13|892.13|895.16|891.16|29
1619586760000|2021-04-28 05:12:40|895.98|891.98|896.65|892.65|896.65|892.65|895.81|891.81|34
1619586770000|2021-04-28 05:12:50|896.73|892.73|896.94|892.94|897.31|893.31|896.73|892.73|31
1619586780000|2021-04-28 05:13:00|896.95|892.95|896.99|892.99|897.05|893.05|896.91|892.91|29
1619586790000|2021-04-28 05:13:10|897|893|897.3|893.3|897.3|893.3|897|893|18
1619586800000|2021-04-28 05:13:20|897.23|893.23|897.55|893.55|898.09|894.09|897.22|893.22|26
1619586810000|2021-04-28 05:13:30|897.56|893.56|899.15|895.15|899.23|895.23|897.56|893.56|27
1619586820000|2021-04-28 05:13:40|899.13|895.13|898.77|894.77|899.15|895.15|898.54|894.54|20
1619586830000|2021-04-28 05:13:50|898.69|894.69|899.15|895.15|899.15|895.15|898.56|894.56|24
1619586840000|2021-04-28 05:14:00|899.11|895.11|899.61|895.61|900.15|896.15|898.86|894.86|35
1619586850000|2021-04-28 05:14:10|899.94|895.94|900.41|896.41|900.46|896.46|899.54|895.54|31
1619586860000|2021-04-28 05:14:20|900.46|896.46|900.49|896.49|900.61|896.61|900.39|896.39|17
1619586870000|2021-04-28 05:14:30|900.59|896.59|900.97|896.97|901.06|897.06|900.41|896.41|31
1619586880000|2021-04-28 05:14:40|901.03|897.03|900.64|896.64|901.05|897.05|900.42|896.42|30
1619586890000|2021-04-28 05:14:50|900.67|896.67|900.18|896.18|900.67|896.67|900.1|896.1|26
1619586900000|2021-04-28 05:15:00|900.19|896.19|900.32|896.32|900.35|896.35|899.86|895.86|35
1619586910000|2021-04-28 05:15:10|900.07|896.07|900.19|896.19|900.41|896.41|900.07|896.07|33
1619586920000|2021-04-28 05:15:20|900.18|896.18|901.26|897.26|901.26|897.26|900.01|896.01|32
1619586930000|2021-04-28 05:15:30|901.24|897.24|900|896|901.25|897.25|899.67|895.67|30
1619586940000|2021-04-28 05:15:40|899.98|895.98|900.35|896.35|900.54|896.54|899.98|895.98|30
1619586950000|2021-04-28 05:15:50|900.36|896.36|900.28|896.28|900.63|896.63|900.2|896.2|34
1619586960000|2021-04-28 05:16:00|900.21|896.21|900.42|896.42|900.42|896.42|900.04|896.04|31
1619586970000|2021-04-28 05:16:10|900.44|896.44|900.65|896.65|900.71|896.71|900.29|896.29|24
1619586980000|2021-04-28 05:16:20|900.58|896.58|900.01|896.01|900.58|896.58|899.83|895.83|33
1619586990000|2021-04-28 05:16:30|900|896|899.64|895.64|900.21|896.21|899.63|895.63|27
1619587000000|2021-04-28 05:16:40|899.65|895.65|899.28|895.28|899.65|895.65|899.2|895.2|36
1619587010000|2021-04-28 05:16:50|899.27|895.27|898.98|894.98|899.27|895.27|898.98|894.98|23
1619587020000|2021-04-28 05:17:00|899.02|895.02|898.71|894.71|899.02|895.02|898.51|894.51|23
1619587030000|2021-04-28 05:17:10|898.69|894.69|898.7|894.7|898.71|894.71|898.51|894.51|29
1619587040000|2021-04-28 05:17:20|898.76|894.76|898.89|894.89|898.95|894.95|898.62|894.62|29
1619587050000|2021-04-28 05:17:30|898.87|894.87|898.55|894.55|899|895|898.49|894.49|24
1619587060000|2021-04-28 05:17:40|898.57|894.57|898.72|894.72|898.73|894.73|898.57|894.57|22
1619587070000|2021-04-28 05:17:50|898.73|894.73|898.62|894.62|898.74|894.74|898.62|894.62|21
1619587080000|2021-04-28 05:18:00|898.64|894.64|898.76|894.76|898.84|894.84|898.52|894.52|30
1619587090000|2021-04-28 05:18:10|898.71|894.71|899.58|895.58|899.58|895.58|898.67|894.67|21
1619587100000|2021-04-28 05:18:20|899.59|895.59|900|896|900.28|896.28|899.51|895.51|35
1619587110000|2021-04-28 05:18:30|899.98|895.98|899.69|895.69|900.17|896.17|899.68|895.68|32
1619587120000|2021-04-28 05:18:40|899.7|895.7|899.65|895.65|900.17|896.17|899.54|895.54|32
1619587130000|2021-04-28 05:18:50|899.66|895.66|899.26|895.26|899.66|895.66|899.11|895.11|29
1619587140000|2021-04-28 05:19:00|899.25|895.25|898.97|894.97|899.35|895.35|898.88|894.88|20
1619587150000|2021-04-28 05:19:10|898.99|894.99|898.73|894.73|899.07|895.07|898.73|894.73|28
1619587160000|2021-04-28 05:19:20|898.71|894.71|898.59|894.59|898.71|894.71|898.51|894.51|17
1619587170000|2021-04-28 05:19:30|898.46|894.46|898.8|894.8|899.02|895.02|898.46|894.46|25
1619587180000|2021-04-28 05:19:40|898.81|894.81|898.91|894.91|899.42|895.42|898.76|894.76|24
1619587190000|2021-04-28 05:19:50|898.94|894.94|897.84|893.84|898.94|894.94|897.73|893.73|30
1619587200000|2021-04-28 05:20:00|897.78|893.78|896.76|892.76|897.78|893.78|896.71|892.71|30
1619587210000|2021-04-28 05:20:10|896.78|892.78|896.51|892.51|896.79|892.79|896.3|892.3|31
1619587220000|2021-04-28 05:20:20|896.58|892.58|896.01|892.01|896.58|892.58|896.01|892.01|35
1619587230000|2021-04-28 05:20:30|895.99|891.99|895.04|891.04|896.05|892.05|895.04|891.04|37
1619587240000|2021-04-28 05:20:40|895.02|891.02|895.11|891.11|895.28|891.28|894.66|890.66|29
1619587250000|2021-04-28 05:20:50|895.15|891.15|895.94|891.94|895.94|891.94|895.12|891.12|31
1619587260000|2021-04-28 05:21:00|896.14|892.14|895.51|891.51|896.23|892.23|895.51|891.51|35
1619587270000|2021-04-28 05:21:10|895.44|891.44|895.1|891.1|895.62|891.62|895.06|891.06|34
1619587280000|2021-04-28 05:21:20|895.11|891.11|894.91|890.91|895.28|891.28|894.77|890.77|28
1619587290000|2021-04-28 05:21:30|894.93|890.93|895.02|891.02|895.33|891.33|894.93|890.93|25
1619587300000|2021-04-28 05:21:40|895.09|891.09|895.48|891.48|895.48|891.48|894.99|890.99|27
1619587310000|2021-04-28 05:21:50|895.64|891.64|895.72|891.72|895.96|891.96|895.38|891.38|31
1619587320000|2021-04-28 05:22:00|895.66|891.66|895.13|891.13|895.66|891.66|895.13|891.13|26
1619587330000|2021-04-28 05:22:10|895.05|891.05|894.97|890.97|895.31|891.31|894.97|890.97|30
1619587340000|2021-04-28 05:22:20|894.98|890.98|894.26|890.26|895.01|891.01|894.2|890.2|19
1619587350000|2021-04-28 05:22:30|894.25|890.25|894.67|890.67|894.8|890.8|893.96|889.96|38
1619587360000|2021-04-28 05:22:40|894.69|890.69|894.2|890.2|894.71|890.71|894.17|890.17|29
1619587370000|2021-04-28 05:22:50|894.15|890.15|894.29|890.29|894.33|890.33|894.15|890.15|23
1619587380000|2021-04-28 05:23:00|894.57|890.57|894.28|890.28|894.57|890.57|894.25|890.25|26
1619587390000|2021-04-28 05:23:10|894.27|890.27|894.4|890.4|894.51|890.51|894.18|890.18|22
1619587400000|2021-04-28 05:23:20|894.41|890.41|893.91|889.91|894.74|890.74|893.84|889.84|31
1619587410000|2021-04-28 05:23:30|893.84|889.84|893.85|889.85|893.97|889.97|893.7|889.7|32
1619587420000|2021-04-28 05:23:40|893.78|889.78|893.83|889.83|893.92|889.92|893.78|889.78|22
1619587430000|2021-04-28 05:23:50|893.92|889.92|893.81|889.81|894.05|890.05|893.81|889.81|20
1619587440000|2021-04-28 05:24:00|893.8|889.8|893.61|889.61|893.91|889.91|893.61|889.61|24
1619587450000|2021-04-28 05:24:10|893.6|889.6|893.46|889.46|893.62|889.62|893.42|889.42|14
1619587460000|2021-04-28 05:24:20|893.54|889.54|893.57|889.57|893.85|889.85|893.34|889.34|22
1619587470000|2021-04-28 05:24:30|893.64|889.64|893.65|889.65|893.8|889.8|893.57|889.57|29
1619587480000|2021-04-28 05:24:40|893.66|889.66|893.46|889.46|893.66|889.66|893.46|889.46|28
1619587490000|2021-04-28 05:24:50|893.51|889.51|893.53|889.53|893.55|889.55|893.46|889.46|18
1619587500000|2021-04-28 05:25:00|893.54|889.54|892.44|888.44|893.54|889.54|892.33|888.33|29
1619587510000|2021-04-28 05:25:10|892.46|888.46|892.73|888.73|892.76|888.76|892.29|888.29|33
1619587520000|2021-04-28 05:25:20|892.76|888.76|892.57|888.57|893|889|892.57|888.57|30
1619587530000|2021-04-28 05:25:30|892.52|888.52|891.58|887.58|892.52|888.52|891.32|887.32|33
1619587540000|2021-04-28 05:25:40|891.59|887.59|892.38|888.38|892.47|888.47|891.59|887.59|39
1619587550000|2021-04-28 05:25:50|892.39|888.39|891.71|887.71|892.8|888.8|891.67|887.67|36
1619587560000|2021-04-28 05:26:00|891.7|887.7|891.31|887.31|891.7|887.7|891.12|887.12|33
1619587570000|2021-04-28 05:26:10|891.33|887.33|890.45|886.45|891.42|887.42|890.41|886.41|30
1619587580000|2021-04-28 05:26:20|890.49|886.49|889.95|885.95|890.63|886.63|889.95|885.95|33
1619587590000|2021-04-28 05:26:30|889.93|885.93|890.18|886.18|890.24|886.24|889.75|885.75|24
1619587600000|2021-04-28 05:26:40|890.21|886.21|889.95|885.95|890.22|886.22|889.91|885.91|26
1619587610000|2021-04-28 05:26:50|889.94|885.94|890.08|886.08|890.2|886.2|889.74|885.74|27
1619587620000|2021-04-28 05:27:00|890.09|886.09|890.02|886.02|890.16|886.16|889.97|885.97|27
1619587630000|2021-04-28 05:27:10|890.03|886.03|890.46|886.46|890.46|886.46|890.03|886.03|28
1619587640000|2021-04-28 05:27:20|890.43|886.43|890.01|886.01|890.43|886.43|889.98|885.98|24
1619587650000|2021-04-28 05:27:30|890.03|886.03|890.85|886.85|890.85|886.85|890.03|886.03|22
1619587660000|2021-04-28 05:27:40|890.86|886.86|890.76|886.76|890.92|886.92|890.68|886.68|26
1619587670000|2021-04-28 05:27:50|890.65|886.65|890.92|886.92|891.13|887.13|890.58|886.58|36
1619587680000|2021-04-28 05:28:00|890.86|886.86|891.2|887.2|891.32|887.32|890.81|886.81|30
1619587690000|2021-04-28 05:28:10|891.22|887.22|891|887|891.27|887.27|890.99|886.99|22
1619587700000|2021-04-28 05:28:20|890.85|886.85|890.94|886.94|891.01|887.01|890.69|886.69|31
1619587710000|2021-04-28 05:28:30|891.02|887.02|891.19|887.19|891.2|887.2|891.02|887.02|21
1619587720000|2021-04-28 05:28:40|891.18|887.18|891.75|887.75|891.75|887.75|891.15|887.15|28
1619587730000|2021-04-28 05:28:50|891.76|887.76|893.93|889.93|894.2|890.2|891.76|887.76|28
1619587740000|2021-04-28 05:29:00|893.86|889.86|893.83|889.83|894.05|890.05|893.73|889.73|35
1619587750000|2021-04-28 05:29:10|893.88|889.88|893.69|889.69|894.24|890.24|893.69|889.69|25
1619587760000|2021-04-28 05:29:20|893.56|889.56|893.03|889.03|893.56|889.56|892.92|888.92|35
1619587770000|2021-04-28 05:29:30|893.05|889.05|893.18|889.18|893.25|889.25|892.99|888.99|21
1619587780000|2021-04-28 05:29:40|893.15|889.15|892.36|888.36|893.15|889.15|892.33|888.33|30
1619587790000|2021-04-28 05:29:50|892.48|888.48|891.69|887.69|892.48|888.48|891.69|887.69|28
1619587800000|2021-04-28 05:30:00|891.67|887.67|890.43|886.43|891.9|887.9|890.43|886.43|31
1619587810000|2021-04-28 05:30:10|890.37|886.37|890.24|886.24|890.37|886.37|889.94|885.94|29
1619587820000|2021-04-28 05:30:20|890.03|886.03|889.79|885.79|890.03|886.03|889.65|885.65|30
1619587830000|2021-04-28 05:30:30|889.88|885.88|889.73|885.73|890.05|886.05|889.72|885.72|30
1619587840000|2021-04-28 05:30:40|889.72|885.72|889.66|885.66|890.1|886.1|889.66|885.66|28
1619587850000|2021-04-28 05:30:50|889.67|885.67|888.89|884.89|889.74|885.74|888.89|884.89|24
1619587860000|2021-04-28 05:31:00|888.85|884.85|888.22|884.22|888.85|884.85|887.94|883.94|36
1619587870000|2021-04-28 05:31:10|888.07|884.07|888.07|884.07|888.63|884.63|887.96|883.96|22
1619587880000|2021-04-28 05:31:20|888.03|884.03|887.03|883.03|888.03|884.03|887.03|883.03|33
1619587890000|2021-04-28 05:31:30|887.09|883.09|886.83|882.83|887.09|883.09|886.7|882.7|29
1619587900000|2021-04-28 05:31:40|886.71|882.71|886.29|882.29|886.71|882.71|886.29|882.29|29
1619587910000|2021-04-28 05:31:50|886.3|882.3|886.35|882.35|886.43|882.43|885.92|881.92|32
1619587920000|2021-04-28 05:32:00|886.36|882.36|887.05|883.05|887.05|883.05|886.31|882.31|32
1619587930000|2021-04-28 05:32:10|887.15|883.15|887.34|883.34|887.69|883.69|887.15|883.15|36
1619587940000|2021-04-28 05:32:20|887.35|883.35|887.96|883.96|888.03|884.03|887.13|883.13|31
1619587950000|2021-04-28 05:32:30|888.06|884.06|887.02|883.02|888.57|884.57|887.01|883.01|33
1619587960000|2021-04-28 05:32:40|886.97|882.97|886.82|882.82|886.97|882.97|886.3|882.3|35
1619587970000|2021-04-28 05:32:50|886.81|882.81|886.49|882.49|887.04|883.04|886.31|882.31|31
1619587980000|2021-04-28 05:33:00|886.4|882.4|886.36|882.36|886.51|882.51|886.23|882.23|29
1619587990000|2021-04-28 05:33:10|886.18|882.18|886.65|882.65|886.65|882.65|886.06|882.06|31
1619588000000|2021-04-28 05:33:20|886.54|882.54|885.13|881.13|886.55|882.55|885.12|881.12|31
1619588010000|2021-04-28 05:33:30|885.28|881.28|885.31|881.31|885.38|881.38|884.97|880.97|35
1619588020000|2021-04-28 05:33:40|885.29|881.29|885.19|881.19|885.37|881.37|885.03|881.03|33
1619588030000|2021-04-28 05:33:50|885.23|881.23|883.75|879.75|885.45|881.45|883.47|879.47|36
1619588040000|2021-04-28 05:34:00|883.73|879.73|884.51|880.51|885.26|881.26|883.73|879.73|40
1619588050000|2021-04-28 05:34:10|884.66|880.66|884.27|880.27|884.66|880.66|883.9|879.9|32
1619588060000|2021-04-28 05:34:20|884.06|880.06|883.9|879.9|884.36|880.36|883.86|879.86|33
1619588070000|2021-04-28 05:34:30|884|880|883.84|879.84|884.05|880.05|883.83|879.83|19
1619588080000|2021-04-28 05:34:40|883.89|879.89|883.59|879.59|883.89|879.89|883.59|879.59|30
1619588090000|2021-04-28 05:34:50|883.61|879.61|883.76|879.76|883.9|879.9|883.56|879.56|32
1619588100000|2021-04-28 05:35:00|883.74|879.74|883.3|879.3|883.84|879.84|883.3|879.3|34
1619588110000|2021-04-28 05:35:10|883.27|879.27|883.14|879.14|883.87|879.87|883.06|879.06|31
1619588120000|2021-04-28 05:35:20|883.09|879.09|882.56|878.56|883.18|879.18|882.54|878.54|37
1619588130000|2021-04-28 05:35:30|882.59|878.59|882.68|878.68|882.68|878.68|882.43|878.43|32
1619588140000|2021-04-28 05:35:40|882.65|878.65|882.82|878.82|882.96|878.96|882.52|878.52|34
1619588150000|2021-04-28 05:35:50|882.73|878.73|882.91|878.91|882.91|878.91|882.54|878.54|34
1619588160000|2021-04-28 05:36:00|882.95|878.95|883.29|879.29|883.46|879.46|882.92|878.92|32
1619588170000|2021-04-28 05:36:10|883.28|879.28|883.56|879.56|883.56|879.56|882.97|878.97|20
1619588180000|2021-04-28 05:36:20|883.57|879.57|883.47|879.47|883.95|879.95|883.47|879.47|31
1619588190000|2021-04-28 05:36:30|883.42|879.42|885.32|881.32|885.38|881.38|883.41|879.41|33
1619588200000|2021-04-28 05:36:40|885.33|881.33|885.71|881.71|885.76|881.76|885.26|881.26|31
1619588210000|2021-04-28 05:36:50|885.63|881.63|885.51|881.51|885.72|881.72|885.03|881.03|31
1619588220000|2021-04-28 05:37:00|885.52|881.52|885.92|881.92|886.21|882.21|885.52|881.52|34
1619588230000|2021-04-28 05:37:10|885.93|881.93|886.07|882.07|886.19|882.19|885.93|881.93|20
1619588240000|2021-04-28 05:37:20|886.09|882.09|886.24|882.24|887.13|883.13|886.09|882.09|31
1619588250000|2021-04-28 05:37:30|886.26|882.26|886.53|882.53|886.93|882.93|886.13|882.13|30
1619588260000|2021-04-28 05:37:40|886.44|882.44|887.16|883.16|887.16|883.16|886.38|882.38|23
1619588270000|2021-04-28 05:37:50|887.3|883.3|887.01|883.01|887.3|883.3|886.92|882.92|30
1619588280000|2021-04-28 05:38:00|887.02|883.02|886.63|882.63|887.08|883.08|886.56|882.56|34
1619588290000|2021-04-28 05:38:10|886.64|882.64|887.14|883.14|887.14|883.14|886.63|882.63|32
1619588300000|2021-04-28 05:38:20|887.17|883.17|885.65|881.65|887.17|883.17|885.64|881.64|33
1619588310000|2021-04-28 05:38:30|885.64|881.64|885.34|881.34|885.72|881.72|885.14|881.14|30
1619588320000|2021-04-28 05:38:40|885.31|881.31|884.49|880.49|885.31|881.31|884.49|880.49|33
1619588330000|2021-04-28 05:38:50|884.48|880.48|884.14|880.14|884.88|880.88|883.98|879.98|32
1619588340000|2021-04-28 05:39:00|884.26|880.26|883.37|879.37|884.56|880.56|883.29|879.29|35
1619588350000|2021-04-28 05:39:10|883.35|879.35|882.59|878.59|883.35|879.35|882.45|878.45|35
1619588360000|2021-04-28 05:39:20|882.62|878.62|882.16|878.16|882.62|878.62|882|878|30
1619588370000|2021-04-28 05:39:30|882.15|878.15|881.77|877.77|882.15|878.15|881.74|877.74|34
1619588380000|2021-04-28 05:39:40|881.8|877.8|881.81|877.81|881.87|877.87|881.23|877.23|28
1619588390000|2021-04-28 05:39:50|881.95|877.95|881.71|877.71|882.15|878.15|881.64|877.64|33
1619588400000|2021-04-28 05:40:00|881.79|877.79|881.49|877.49|881.79|877.79|881.12|877.12|33
1619588410000|2021-04-28 05:40:10|881.45|877.45|881.17|877.17|881.47|877.47|881.03|877.03|33
1619588420000|2021-04-28 05:40:20|881.2|877.2|880.4|876.4|881.33|877.33|880.38|876.38|34
1619588430000|2021-04-28 05:40:30|880.41|876.41|880.19|876.19|880.54|876.54|880.18|876.18|31
1619588440000|2021-04-28 05:40:40|880.2|876.2|879.62|875.62|880.26|876.26|879.61|875.61|30
1619588450000|2021-04-28 05:40:50|879.61|875.61|879.69|875.69|880|876|879.61|875.61|34
1619588460000|2021-04-28 05:41:00|879.63|875.63|877.54|873.54|879.64|875.64|877.54|873.54|36
1619588470000|2021-04-28 05:41:10|877.46|873.46|877.24|873.24|877.46|873.46|877.07|873.07|34
1619588480000|2021-04-28 05:41:20|877.3|873.3|877.38|873.38|877.84|873.84|877.23|873.23|35
1619588490000|2021-04-28 05:41:30|877.53|873.53|879.5|875.5|879.5|875.5|877.39|873.39|29
1619588500000|2021-04-28 05:41:40|879.59|875.59|879.5|875.5|879.73|875.73|879.45|875.45|32
1619588510000|2021-04-28 05:41:50|879.51|875.51|880|876|880.18|876.18|879.51|875.51|33
1619588520000|2021-04-28 05:42:00|880.01|876.01|880.01|876.01|880.07|876.07|879.87|875.87|26
1619588530000|2021-04-28 05:42:10|879.98|875.98|878.91|874.91|880.01|876.01|878.36|874.36|37
1619588540000|2021-04-28 05:42:20|878.23|874.23|878.42|874.42|878.9|874.9|878.19|874.19|34
1619588550000|2021-04-28 05:42:30|878.48|874.48|878.59|874.59|878.7|874.7|878.42|874.42|33
1619588560000|2021-04-28 05:42:40|878.56|874.56|880.07|876.07|880.07|876.07|878.39|874.39|34
1619588570000|2021-04-28 05:42:50|880.09|876.09|880.18|876.18|880.49|876.49|880.02|876.02|29
1619588580000|2021-04-28 05:43:00|880.19|876.19|880.53|876.53|880.7|876.7|879.95|875.95|36
1619588590000|2021-04-28 05:43:10|880.54|876.54|881.66|877.66|881.8|877.8|880.29|876.29|35
1619588600000|2021-04-28 05:43:20|881.64|877.64|881.79|877.79|881.79|877.79|881.02|877.02|37
1619588610000|2021-04-28 05:43:30|881.75|877.75|881.99|877.99|881.99|877.99|881.73|877.73|29
1619588620000|2021-04-28 05:43:40|882.01|878.01|881.98|877.98|882.06|878.06|881.78|877.78|33
1619588630000|2021-04-28 05:43:50|881.99|877.99|881.88|877.88|882.08|878.08|881.87|877.87|28
1619588640000|2021-04-28 05:44:00|881.83|877.83|882|878|882.17|878.17|881.83|877.83|29
1619588650000|2021-04-28 05:44:10|882.12|878.12|882.81|878.81|882.81|878.81|881.93|877.93|28
1619588660000|2021-04-28 05:44:20|882.8|878.8|883.02|879.02|883.26|879.26|882.65|878.65|33
1619588670000|2021-04-28 05:44:30|883.51|879.51|883.26|879.26|883.9|879.9|883.26|879.26|29
1619588680000|2021-04-28 05:44:40|883.27|879.27|883.84|879.84|884.19|880.19|883.13|879.13|34
1619588690000|2021-04-28 05:44:50|883.77|879.77|883.23|879.23|884.05|880.05|883.15|879.15|34
1619588700000|2021-04-28 05:45:00|883.37|879.37|881.84|877.84|883.37|879.37|881.8|877.8|33
1619588710000|2021-04-28 05:45:10|881.85|877.85|881.12|877.12|881.85|877.85|881.12|877.12|34
1619588720000|2021-04-28 05:45:20|880.91|876.91|879.73|875.73|880.94|876.94|879.7|875.7|34
1619588730000|2021-04-28 05:45:30|879.65|875.65|878.11|874.11|879.65|875.65|878.09|874.09|32
1619588740000|2021-04-28 05:45:40|878.09|874.09|878.22|874.22|878.35|874.35|877.98|873.98|33
1619588750000|2021-04-28 05:45:50|878.47|874.47|877.53|873.53|878.62|874.62|877.45|873.45|38
1619588760000|2021-04-28 05:46:00|877.62|873.62|877.77|873.77|877.77|873.77|877.31|873.31|38
1619588770000|2021-04-28 05:46:10|877.85|873.85|878.65|874.65|878.65|874.65|877.58|873.58|37
1619588780000|2021-04-28 05:46:20|878.58|874.58|880.45|876.45|880.45|876.45|878.58|874.58|28
1619588790000|2021-04-28 05:46:30|880.46|876.46|882.1|878.1|882.29|878.29|880.43|876.43|27
1619588800000|2021-04-28 05:46:40|882.11|878.11|883.3|879.3|883.3|879.3|882.11|878.11|27
1619588810000|2021-04-28 05:46:50|883.31|879.31|883.52|879.52|883.55|879.55|883.31|879.31|25
1619588820000|2021-04-28 05:47:00|883.56|879.56|884.43|880.43|884.43|880.43|883.53|879.53|19
1619588830000|2021-04-28 05:47:10|884.44|880.44|885.21|881.21|885.28|881.28|884.4|880.4|28
1619588840000|2021-04-28 05:47:20|885.26|881.26|885.24|881.24|885.43|881.43|884.98|880.98|33
1619588850000|2021-04-28 05:47:30|885.16|881.16|886.48|882.48|886.48|882.48|885.12|881.12|35
1619588860000|2021-04-28 05:47:40|886.49|882.49|886.12|882.12|886.69|882.69|886.11|882.11|27
1619588870000|2021-04-28 05:47:50|886.11|882.11|885.97|881.97|886.11|882.11|885.56|881.56|35
1619588880000|2021-04-28 05:48:00|885.83|881.83|885.12|881.12|885.9|881.9|885.12|881.12|31
1619588890000|2021-04-28 05:48:10|885.09|881.09|884.6|880.6|885.28|881.28|884.6|880.6|31
1619588900000|2021-04-28 05:48:20|884.42|880.42|884.03|880.03|884.42|880.42|883.68|879.68|30
1619588910000|2021-04-28 05:48:30|884.05|880.05|883.45|879.45|884.11|880.11|883.45|879.45|31
1619588920000|2021-04-28 05:48:40|883.46|879.46|882.94|878.94|883.49|879.49|882.92|878.92|30
1619588930000|2021-04-28 05:48:50|882.89|878.89|881.09|877.09|882.89|878.89|881.09|877.09|36
1619588940000|2021-04-28 05:49:00|881.15|877.15|881.8|877.8|881.8|877.8|881.14|877.14|31
1619588950000|2021-04-28 05:49:10|881.81|877.81|881.85|877.85|881.85|877.85|881.39|877.39|30
1619588960000|2021-04-28 05:49:20|881.91|877.91|884.4|880.4|884.48|880.48|881.91|877.91|36
1619588970000|2021-04-28 05:49:30|884.41|880.41|884.44|880.44|884.48|880.48|884.07|880.07|20
1619588980000|2021-04-28 05:49:40|884.45|880.45|884.47|880.47|884.6|880.6|884.22|880.22|28
1619588990000|2021-04-28 05:49:50|884.5|880.5|884.93|880.93|885.25|881.25|884.5|880.5|35
1619589000000|2021-04-28 05:50:00|885.41|881.41|885.36|881.36|885.59|881.59|884.91|880.91|35
1619589010000|2021-04-28 05:50:10|885.23|881.23|884.5|880.5|885.26|881.26|884.29|880.29|33
1619589020000|2021-04-28 05:50:20|884.48|880.48|883.72|879.72|884.62|880.62|883.72|879.72|31
1619589030000|2021-04-28 05:50:30|883.66|879.66|883.88|879.88|883.9|879.9|883.46|879.46|30
1619589040000|2021-04-28 05:50:40|883.9|879.9|883.07|879.07|884.06|880.06|883.07|879.07|33
1619589050000|2021-04-28 05:50:50|883|879|881.45|877.45|883|879|881.45|877.45|33
1619589060000|2021-04-28 05:51:00|881.41|877.41|881.14|877.14|881.44|877.44|881.06|877.06|36
1619589070000|2021-04-28 05:51:10|881.1|877.1|882.28|878.28|882.39|878.39|881.1|877.1|31
1619589080000|2021-04-28 05:51:20|882.32|878.32|883.27|879.27|883.38|879.38|882.32|878.32|31
1619589090000|2021-04-28 05:51:30|883.22|879.22|883.44|879.44|883.47|879.47|882.8|878.8|35
1619589100000|2021-04-28 05:51:40|883.51|879.51|883.75|879.75|883.97|879.97|883.44|879.44|31
1619589110000|2021-04-28 05:51:50|883.78|879.78|883.02|879.02|884.01|880.01|882.88|878.88|35
1619589120000|2021-04-28 05:52:00|883.11|879.11|881.75|877.75|883.29|879.29|881.62|877.62|35
1619589130000|2021-04-28 05:52:10|881.62|877.62|881.72|877.72|881.82|877.82|881.41|877.41|30
1619589140000|2021-04-28 05:52:20|881.76|877.76|881.22|877.22|881.76|877.76|880.85|876.85|26
1619589150000|2021-04-28 05:52:30|881.23|877.23|880.62|876.62|881.23|877.23|880.61|876.61|28
1619589160000|2021-04-28 05:52:40|880.77|876.77|881.46|877.46|882.55|878.55|880.77|876.77|34
1619589170000|2021-04-28 05:52:50|881.67|877.67|883.1|879.1|883.1|879.1|881.43|877.43|35
1619589180000|2021-04-28 05:53:00|883.13|879.13|883.51|879.51|883.51|879.51|883.13|879.13|27
1619589190000|2021-04-28 05:53:10|883.53|879.53|884.05|880.05|884.05|880.05|883.53|879.53|29
1619589200000|2021-04-28 05:53:20|883.38|879.38|885.62|881.62|885.65|881.65|883.38|879.38|21
1619589210000|2021-04-28 05:53:30|885.63|881.63|884.63|880.63|886.17|882.17|883.99|879.99|34
1619589220000|2021-04-28 05:53:40|883.89|879.89|885.25|881.25|885.25|881.25|883.5|879.5|32
1619589230000|2021-04-28 05:53:50|885.31|881.31|885.3|881.3|885.45|881.45|885.15|881.15|27
1619589240000|2021-04-28 05:54:00|885.34|881.34|884.98|880.98|885.86|881.86|884.62|880.62|28
1619589250000|2021-04-28 05:54:10|885.13|881.13|885.75|881.75|885.75|881.75|884.9|880.9|33
1619589260000|2021-04-28 05:54:20|885.65|881.65|885.1|881.1|885.9|881.9|885.1|881.1|33
1619589270000|2021-04-28 05:54:30|885.21|881.21|885.31|881.31|885.48|881.48|884.91|880.91|32
1619589280000|2021-04-28 05:54:40|885.3|881.3|885.24|881.24|885.69|881.69|885.19|881.19|32
1619589290000|2021-04-28 05:54:50|885.25|881.25|885.43|881.43|885.5|881.5|884.97|880.97|31
1619589300000|2021-04-28 05:55:00|885.45|881.45|885.63|881.63|885.64|881.64|885.06|881.06|35
1619589310000|2021-04-28 05:55:10|885.62|881.62|885.65|881.65|885.66|881.66|885.24|881.24|37
1619589320000|2021-04-28 05:55:20|885.64|881.64|885.16|881.16|885.66|881.66|884.86|880.86|32
1619589330000|2021-04-28 05:55:30|885.19|881.19|886.1|882.1|886.1|882.1|885.19|881.19|32
1619589340000|2021-04-28 05:55:40|886.02|882.02|885.91|881.91|886.02|882.02|885.73|881.73|32
1619589350000|2021-04-28 05:55:50|885.9|881.9|886.07|882.07|886.13|882.13|885.82|881.82|27
1619589360000|2021-04-28 05:56:00|886.05|882.05|885.87|881.87|886.05|882.05|885.71|881.71|34
1619589370000|2021-04-28 05:56:10|885.86|881.86|885.65|881.65|886.36|882.36|885.65|881.65|23
1619589380000|2021-04-28 05:56:20|885.67|881.67|885.79|881.79|885.95|881.95|885.5|881.5|24
1619589390000|2021-04-28 05:56:30|885.81|881.81|885.45|881.45|885.81|881.81|885.29|881.29|31
1619589400000|2021-04-28 05:56:40|885.43|881.43|885.77|881.77|885.89|881.89|885.33|881.33|33
1619589410000|2021-04-28 05:56:50|885.76|881.76|885.96|881.96|885.99|881.99|885.74|881.74|26
1619589420000|2021-04-28 05:57:00|885.97|881.97|885.77|881.77|885.97|881.97|885.76|881.76|11
1619589430000|2021-04-28 05:57:10|885.76|881.76|885.46|881.46|885.76|881.76|885.36|881.36|24
1619589440000|2021-04-28 05:57:20|885.38|881.38|886.02|882.02|886.05|882.05|885.2|881.2|28
1619589450000|2021-04-28 05:57:30|885.91|881.91|885.88|881.88|886.28|882.28|885.74|881.74|33
1619589460000|2021-04-28 05:57:40|885.83|881.83|886.03|882.03|886.07|882.07|885.71|881.71|26
1619589470000|2021-04-28 05:57:50|886.04|882.04|885.87|881.87|886.04|882.04|885.35|881.35|32
1619589480000|2021-04-28 05:58:00|885.89|881.89|886.14|882.14|886.26|882.26|885.88|881.88|17
1619589490000|2021-04-28 05:58:10|886.13|882.13|886.14|882.14|886.18|882.18|885.99|881.99|24
1619589500000|2021-04-28 05:58:20|886.15|882.15|886.25|882.25|886.25|882.25|886.14|882.14|13
1619589510000|2021-04-28 05:58:30|886.21|882.21|885.84|881.84|886.21|882.21|885.84|881.84|8
1619589520000|2021-04-28 05:58:40|885.85|881.85|885.68|881.68|885.98|881.98|885.62|881.62|22
1619589530000|2021-04-28 05:58:50|885.73|881.73|885.41|881.41|885.73|881.73|885.41|881.41|21
1619589540000|2021-04-28 05:59:00|885.43|881.43|884.69|880.69|885.48|881.48|884.65|880.65|36
1619589550000|2021-04-28 05:59:10|884.75|880.75|884.55|880.55|884.79|880.79|884.39|880.39|29
1619589560000|2021-04-28 05:59:20|884.72|880.72|884.45|880.45|885.3|881.3|884.39|880.39|32
1619589570000|2021-04-28 05:59:30|884.34|880.34|884.08|880.08|884.34|880.34|883.87|879.87|33
1619589580000|2021-04-28 05:59:40|884.1|880.1|884.29|880.29|884.36|880.36|884.07|880.07|29
1619589590000|2021-04-28 05:59:50|884.3|880.3|885.2|881.2|885.38|881.38|884.3|880.3|28
1619589600000|2021-04-28 06:00:00|885.28|881.28|885.83|881.83|885.99|881.99|885.28|881.28|27
1619589610000|2021-04-28 06:00:10|885.89|881.89|885.25|881.25|886.02|882.02|885.17|881.17|31
1619589620000|2021-04-28 06:00:20|885.24|881.24|884.58|880.58|885.26|881.26|884.53|880.53|28
1619589630000|2021-04-28 06:00:30|884.63|880.63|884.53|880.53|884.7|880.7|884.27|880.27|33
1619589640000|2021-04-28 06:00:40|884.51|880.51|884.07|880.07|884.52|880.52|884.04|880.04|26
1619589650000|2021-04-28 06:00:50|884.03|880.03|883.49|879.49|884.03|880.03|883.49|879.49|17
1619589660000|2021-04-28 06:01:00|883.56|879.56|884.28|880.28|884.3|880.3|883.51|879.51|33
1619589670000|2021-04-28 06:01:10|884.22|880.22|883.28|879.28|884.22|880.22|883.25|879.25|27
1619589680000|2021-04-28 06:01:20|883.27|879.27|882.6|878.6|883.34|879.34|882.5|878.5|32
1619589690000|2021-04-28 06:01:30|882.61|878.61|882.86|878.86|883.02|879.02|882.6|878.6|26
1619589700000|2021-04-28 06:01:40|882.85|878.85|883.04|879.04|883.26|879.26|882.85|878.85|22
1619589710000|2021-04-28 06:01:50|883.02|879.02|882.94|878.94|883.02|879.02|882.83|878.83|29
1619589720000|2021-04-28 06:02:00|882.95|878.95|881.95|877.95|882.95|878.95|881.91|877.91|37
1619589730000|2021-04-28 06:02:10|881.87|877.87|882.01|878.01|882.04|878.04|881.59|877.59|33
1619589740000|2021-04-28 06:02:20|882.03|878.03|881.79|877.79|882.03|878.03|881.71|877.71|28
1619589750000|2021-04-28 06:02:30|881.86|877.86|881.39|877.39|882.07|878.07|881.35|877.35|32
1619589760000|2021-04-28 06:02:40|881.41|877.41|880.46|876.46|881.42|877.42|880.39|876.39|33
1619589770000|2021-04-28 06:02:50|880.41|876.41|880.39|876.39|880.68|876.68|880.29|876.29|35
1619589780000|2021-04-28 06:03:00|880.36|876.36|880.42|876.42|880.53|876.53|880.17|876.17|31
1619589790000|2021-04-28 06:03:10|880.36|876.36|881.41|877.41|881.43|877.43|880.34|876.34|30
1619589800000|2021-04-28 06:03:20|881.49|877.49|881|877|881.53|877.53|880.76|876.76|30
1619589810000|2021-04-28 06:03:30|881.01|877.01|881.25|877.25|881.28|877.28|881|877|30
1619589820000|2021-04-28 06:03:40|881.21|877.21|880.81|876.81|881.28|877.28|880.81|876.81|24
1619589830000|2021-04-28 06:03:50|880.79|876.79|880.32|876.32|880.85|876.85|880.32|876.32|34
1619589840000|2021-04-28 06:04:00|880.3|876.3|879.45|875.45|880.33|876.33|879.14|875.14|36
1619589850000|2021-04-28 06:04:10|879.77|875.77|878.77|874.77|879.89|875.89|878.76|874.76|35
1619589860000|2021-04-28 06:04:20|878.74|874.74|878.75|874.75|878.93|874.93|878.61|874.61|32
1619589870000|2021-04-28 06:04:30|878.76|874.76|878.8|874.8|879.76|875.76|878.76|874.76|34
1619589880000|2021-04-28 06:04:40|878.79|874.79|877.79|873.79|878.86|874.86|877.79|873.79|30
1619589890000|2021-04-28 06:04:50|877.78|873.78|876.92|872.92|878.25|874.25|876.89|872.89|35
1619589900000|2021-04-28 06:05:00|876.96|872.96|877.65|873.65|877.66|873.66|876.79|872.79|33
1619589910000|2021-04-28 06:05:10|877.66|873.66|877.45|873.45|877.72|873.72|877.45|873.45|32
1619589920000|2021-04-28 06:05:20|877.29|873.29|877.23|873.23|877.29|873.29|876.9|872.9|28
1619589930000|2021-04-28 06:05:30|877.18|873.18|876.98|872.98|877.18|873.18|876.64|872.64|31
1619589940000|2021-04-28 06:05:40|876.76|872.76|876.92|872.92|876.93|872.93|876.69|872.69|30
1619589950000|2021-04-28 06:05:50|876.93|872.93|876.59|872.59|876.99|872.99|876.56|872.56|29
1619589960000|2021-04-28 06:06:00|876.72|872.72|876.41|872.41|876.74|872.74|876.27|872.27|31
1619589970000|2021-04-28 06:06:10|876.43|872.43|876.7|872.7|876.78|872.78|876.43|872.43|32
1619589980000|2021-04-28 06:06:20|876.73|872.73|876.54|872.54|876.76|872.76|876.42|872.42|34
1619589990000|2021-04-28 06:06:30|876.45|872.45|875.61|871.61|876.67|872.67|875.53|871.53|37
1619590000000|2021-04-28 06:06:40|875.52|871.52|875.16|871.16|875.63|871.63|875.16|871.16|30
1619590010000|2021-04-28 06:06:50|875.15|871.15|874.68|870.68|875.16|871.16|874.6|870.6|33
1619590020000|2021-04-28 06:07:00|874.67|870.67|876.06|872.06|876.1|872.1|874.67|870.67|29
1619590030000|2021-04-28 06:07:10|876.08|872.08|875.79|871.79|876.12|872.12|875.79|871.79|27
1619590040000|2021-04-28 06:07:20|875.8|871.8|875.7|871.7|875.85|871.85|875.49|871.49|30
1619590050000|2021-04-28 06:07:30|875.67|871.67|875.71|871.71|875.86|871.86|875.67|871.67|23
1619590060000|2021-04-28 06:07:40|875.57|871.57|876.38|872.38|876.47|872.47|875.5|871.5|27
1619590070000|2021-04-28 06:07:50|876.44|872.44|875.15|871.15|876.48|872.48|875.15|871.15|32
1619590080000|2021-04-28 06:08:00|875.24|871.24|874.77|870.77|875.58|871.58|874.73|870.73|37
1619590090000|2021-04-28 06:08:10|874.71|870.71|872.96|868.96|874.71|870.71|872.96|868.96|37
1619590100000|2021-04-28 06:08:20|872.89|868.89|872.39|868.39|872.89|868.89|871.99|867.99|37
1619590110000|2021-04-28 06:08:30|872.58|868.58|872.32|868.32|872.7|868.7|872.26|868.26|32
1619590120000|2021-04-28 06:08:40|872.37|868.37|870.98|866.98|872.37|868.37|870.98|866.98|31
1619590130000|2021-04-28 06:08:50|870.93|866.93|869.93|865.93|871.11|867.11|869.66|865.66|38
1619590140000|2021-04-28 06:09:00|870.3|866.3|870.55|866.55|870.6|866.6|870.21|866.21|35
1619590150000|2021-04-28 06:09:10|870.67|866.67|871.6|867.6|871.83|867.83|870.67|866.67|39
1619590160000|2021-04-28 06:09:20|871.58|867.58|872.25|868.25|872.25|868.25|871.39|867.39|35
1619590170000|2021-04-28 06:09:30|872.27|868.27|871.96|867.96|872.34|868.34|871.95|867.95|32
1619590180000|2021-04-28 06:09:40|871.97|867.97|871.94|867.94|872.19|868.19|871.86|867.86|27
1619590190000|2021-04-28 06:09:50|871.85|867.85|871.09|867.09|871.97|867.97|871.09|867.09|33
1619590200000|2021-04-28 06:10:00|871.12|867.12|871.32|867.32|871.63|867.63|871.01|867.01|35
1619590210000|2021-04-28 06:10:10|871.3|867.3|871|867|871.35|867.35|870.87|866.87|35
1619590220000|2021-04-28 06:10:20|871.14|867.14|871.63|867.63|871.63|867.63|871.1|867.1|35
1619590230000|2021-04-28 06:10:30|871.64|867.64|872.29|868.29|872.36|868.36|871.64|867.64|36
1619590240000|2021-04-28 06:10:40|872.33|868.33|872.79|868.79|872.85|868.85|872.33|868.33|31
1619590250000|2021-04-28 06:10:50|872.76|868.76|872.95|868.95|873.3|869.3|872.68|868.68|35
1619590260000|2021-04-28 06:11:00|872.46|868.46|872.45|868.45|872.69|868.69|872.28|868.28|35
1619590270000|2021-04-28 06:11:10|872.49|868.49|873.51|869.51|873.52|869.52|872.49|868.49|31
1619590280000|2021-04-28 06:11:20|873.49|869.49|872.98|868.98|873.49|869.49|872.96|868.96|34
1619590290000|2021-04-28 06:11:30|872.97|868.97|872.3|868.3|873.25|869.25|872.3|868.3|31
1619590300000|2021-04-28 06:11:40|872.32|868.32|872.28|868.28|872.56|868.56|872.19|868.19|37
1619590310000|2021-04-28 06:11:50|872.21|868.21|872.09|868.09|872.26|868.26|871.68|867.68|31
1619590320000|2021-04-28 06:12:00|872.12|868.12|872.2|868.2|872.23|868.23|872.01|868.01|30
1619590330000|2021-04-28 06:12:10|872.21|868.21|872.12|868.12|872.23|868.23|871.71|867.71|28
1619590340000|2021-04-28 06:12:20|872.11|868.11|870.22|866.22|872.11|868.11|870.22|866.22|34
1619590350000|2021-04-28 06:12:30|870.19|866.19|870.02|866.02|870.26|866.26|869.75|865.75|36
1619590360000|2021-04-28 06:12:40|870.03|866.03|869.95|865.95|870.16|866.16|869.77|865.77|29
1619590370000|2021-04-28 06:12:50|869.85|865.85|869.15|865.15|869.85|865.85|869.12|865.12|32
1619590380000|2021-04-28 06:13:00|869.14|865.14|868.17|864.17|869.14|865.14|867.6|863.6|37
1619590390000|2021-04-28 06:13:10|868.18|864.18|867.82|863.82|868.54|864.54|867.37|863.37|36
1619590400000|2021-04-28 06:13:20|868.12|864.12|868.56|864.56|868.56|864.56|867.89|863.89|40
1619590410000|2021-04-28 06:13:30|868.68|864.68|868.41|864.41|868.69|864.69|868.11|864.11|36
1619590420000|2021-04-28 06:13:40|868.4|864.4|869.2|865.2|869.38|865.38|868.37|864.37|36
1619590430000|2021-04-28 06:13:50|869.22|865.22|868.93|864.93|869.26|865.26|868.82|864.82|33
1619590440000|2021-04-28 06:14:00|868.92|864.92|870.95|866.95|870.97|866.97|868.75|864.75|33
1619590450000|2021-04-28 06:14:10|870.99|866.99|868.27|864.27|870.99|866.99|868.27|864.27|39
1619590460000|2021-04-28 06:14:20|868.25|864.25|867.99|863.99|868.33|864.33|867.95|863.95|36
1619590470000|2021-04-28 06:14:30|867.98|863.98|868.32|864.32|868.32|864.32|867.77|863.77|33
1619590480000|2021-04-28 06:14:40|868.46|864.46|868.45|864.45|869|865|868.38|864.38|30
1619590490000|2021-04-28 06:14:50|868.44|864.44|869.76|865.76|869.96|865.96|868.44|864.44|34
1619590500000|2021-04-28 06:15:00|869.92|865.92|871.23|867.23|871.26|867.26|869.77|865.77|31
1619590510000|2021-04-28 06:15:10|871.14|867.14|872.78|868.78|873.15|869.15|871.14|867.14|37
1619590520000|2021-04-28 06:15:20|872.82|868.82|873.61|869.61|873.64|869.64|872.65|868.65|39
1619590530000|2021-04-28 06:15:30|873.54|869.54|874.06|870.06|874.21|870.21|873.54|869.54|32
1619590540000|2021-04-28 06:15:40|874.22|870.22|874.51|870.51|874.51|870.51|873.99|869.99|34
1619590550000|2021-04-28 06:15:50|874.33|870.33|873.97|869.97|874.51|870.51|873.72|869.72|34
1619590560000|2021-04-28 06:16:00|873.88|869.88|873.79|869.79|873.98|869.98|873.74|869.74|33
1619590570000|2021-04-28 06:16:10|873.78|869.78|874.78|870.78|875.28|871.28|873.71|869.71|36
1619590580000|2021-04-28 06:16:20|874.68|870.68|873.78|869.78|874.68|870.68|873.73|869.73|38
1619590590000|2021-04-28 06:16:30|874.29|870.29|873.39|869.39|874.54|870.54|873.37|869.37|34
1619590600000|2021-04-28 06:16:40|873.34|869.34|872|868|873.4|869.4|871.92|867.92|32
1619590610000|2021-04-28 06:16:50|871.95|867.95|869.95|865.95|871.98|867.98|869.95|865.95|37
1619590620000|2021-04-28 06:17:00|871.07|867.07|869.66|865.66|871.07|867.07|868.77|864.77|36
1619590630000|2021-04-28 06:17:10|869.69|865.69|867.57|863.57|869.86|865.86|867.53|863.53|37
1619590640000|2021-04-28 06:17:20|867.56|863.56|867.61|863.61|868.27|864.27|867.29|863.29|31
1619590650000|2021-04-28 06:17:30|867.64|863.64|867.83|863.83|867.83|863.83|867.31|863.31|33
1619590660000|2021-04-28 06:17:40|867.91|863.91|868.19|864.19|868.3|864.3|867.91|863.91|33
1619590670000|2021-04-28 06:17:50|868.13|864.13|869.75|865.75|869.8|865.8|867.87|863.87|36
1619590680000|2021-04-28 06:18:00|869.76|865.76|870.23|866.23|870.24|866.24|869.09|865.09|37
1619590690000|2021-04-28 06:18:10|870.22|866.22|869.49|865.49|870.22|866.22|869.32|865.32|35
1619590700000|2021-04-28 06:18:20|869.53|865.53|869.45|865.45|869.76|865.76|869.32|865.32|35
1619590710000|2021-04-28 06:18:30|869.35|865.35|868.86|864.86|869.45|865.45|868.86|864.86|31
1619590720000|2021-04-28 06:18:40|868.91|864.91|869.64|865.64|869.64|865.64|868.41|864.41|37
1619590730000|2021-04-28 06:18:50|869.63|865.63|870.79|866.79|870.92|866.92|869.61|865.61|34
1619590740000|2021-04-28 06:19:00|870.76|866.76|871.02|867.02|871.02|867.02|870.3|866.3|31
1619590750000|2021-04-28 06:19:10|871.06|867.06|873.27|869.27|873.34|869.34|871.06|867.06|35
1619590760000|2021-04-28 06:19:20|873.25|869.25|873.72|869.72|873.95|869.95|873.23|869.23|33
1619590770000|2021-04-28 06:19:30|873.7|869.7|873.5|869.5|874.16|870.16|873.5|869.5|30
1619590780000|2021-04-28 06:19:40|873.43|869.43|873.46|869.46|873.46|869.46|872.79|868.79|37
1619590790000|2021-04-28 06:19:50|873.41|869.41|874.37|870.37|874.69|870.69|873.4|869.4|33
1619590800000|2021-04-28 06:20:00|874.22|870.22|874.4|870.4|874.58|870.58|873.76|869.76|33
1619590810000|2021-04-28 06:20:10|873.98|869.98|873.3|869.3|874.29|870.29|873.1|869.1|37
1619590820000|2021-04-28 06:20:20|873.51|869.51|872.17|868.17|873.75|869.75|872.17|868.17|32
1619590830000|2021-04-28 06:20:30|872.14|868.14|870.96|866.96|872.31|868.31|870.14|866.14|35
1619590840000|2021-04-28 06:20:40|870.95|866.95|870.69|866.69|870.95|866.95|870.16|866.16|34
1619590850000|2021-04-28 06:20:50|870.79|866.79|870.94|866.94|870.94|866.94|870.08|866.08|28
1619590860000|2021-04-28 06:21:00|870.58|866.58|869.97|865.97|871.35|867.35|869.97|865.97|35
1619590870000|2021-04-28 06:21:10|869.99|865.99|870.84|866.84|870.9|866.9|869.99|865.99|36
1619590880000|2021-04-28 06:21:20|870.94|866.94|870.87|866.87|871.31|867.31|870.53|866.53|37
1619590890000|2021-04-28 06:21:30|870.84|866.84|870.82|866.82|871.01|867.01|870.81|866.81|31
1619590900000|2021-04-28 06:21:40|870.83|866.83|873.13|869.13|873.35|869.35|870.83|866.83|38
1619590910000|2021-04-28 06:21:50|873.19|869.19|872.03|868.03|873.2|869.2|871.91|867.91|32
1619590920000|2021-04-28 06:22:00|872.07|868.07|872.31|868.31|872.66|868.66|872.05|868.05|36
1619590930000|2021-04-28 06:22:10|872.29|868.29|872.91|868.91|872.96|868.96|872.18|868.18|30
1619590940000|2021-04-28 06:22:20|872.93|868.93|871.48|867.48|873.15|869.15|871.47|867.47|29
1619590950000|2021-04-28 06:22:30|871.42|867.42|872.67|868.67|872.71|868.71|871.42|867.42|36
1619590960000|2021-04-28 06:22:40|872.68|868.68|872.44|868.44|872.8|868.8|872.39|868.39|32
1619590970000|2021-04-28 06:22:50|872.38|868.38|871.48|867.48|872.38|868.38|871.26|867.26|39
1619590980000|2021-04-28 06:23:00|871.55|867.55|871.94|867.94|872.12|868.12|871.55|867.55|38
1619590990000|2021-04-28 06:23:10|871.93|867.93|872|868|872.22|868.22|871.6|867.6|33
1619591000000|2021-04-28 06:23:20|871.94|867.94|871.32|867.32|871.96|867.96|871.25|867.25|29
1619591010000|2021-04-28 06:23:30|871.33|867.33|869.6|865.6|871.37|867.37|869.6|865.6|32
1619591020000|2021-04-28 06:23:40|869.69|865.69|869.08|865.08|869.73|865.73|868.98|864.98|33
1619591030000|2021-04-28 06:23:50|869.29|865.29|868.68|864.68|869.8|865.8|868.33|864.33|36
1619591040000|2021-04-28 06:24:00|868.69|864.69|868.65|864.65|868.83|864.83|868.4|864.4|30
1619591050000|2021-04-28 06:24:10|868.68|864.68|867.49|863.49|868.99|864.99|867.49|863.49|33
1619591060000|2021-04-28 06:24:20|867.46|863.46|867.44|863.44|867.57|863.57|867.07|863.07|25
1619591070000|2021-04-28 06:24:30|867.57|863.57|866.89|862.89|867.58|863.58|866.89|862.89|29
1619591080000|2021-04-28 06:24:40|866.86|862.86|866.42|862.42|866.96|862.96|866.33|862.33|31
1619591090000|2021-04-28 06:24:50|866.43|862.43|866.47|862.47|867.43|863.43|866.31|862.31|31
1619591100000|2021-04-28 06:25:00|866.25|862.25|865.89|861.89|866.33|862.33|865.11|861.11|34
1619591110000|2021-04-28 06:25:10|865.99|861.99|866.36|862.36|866.43|862.43|865.98|861.98|34
1619591120000|2021-04-28 06:25:20|866.34|862.34|866.86|862.86|867.1|863.1|866.34|862.34|32
1619591130000|2021-04-28 06:25:30|866.81|862.81|867.24|863.24|867.44|863.44|866.57|862.57|37
1619591140000|2021-04-28 06:25:40|867.25|863.25|867.13|863.13|867.64|863.64|866.99|862.99|34
1619591150000|2021-04-28 06:25:50|866.94|862.94|867.53|863.53|867.82|863.82|866.68|862.68|37
1619591160000|2021-04-28 06:26:00|867.63|863.63|866.54|862.54|867.63|863.63|866.27|862.27|33
1619591170000|2021-04-28 06:26:10|866.45|862.45|864.6|860.6|866.45|862.45|864.6|860.6|36
1619591180000|2021-04-28 06:26:20|864.63|860.63|863.82|859.82|864.63|860.63|863.76|859.76|37
1619591190000|2021-04-28 06:26:30|863.8|859.8|862.78|858.78|864.1|860.1|862.68|858.68|37
1619591200000|2021-04-28 06:26:40|863.09|859.09|861.45|857.45|863.36|859.36|860.86|856.86|37
1619591210000|2021-04-28 06:26:50|861.66|857.66|860.2|856.2|861.97|857.97|860.09|856.09|36
1619591220000|2021-04-28 06:27:00|860.19|856.19|861.69|857.69|861.69|857.69|860.13|856.13|36
1619591230000|2021-04-28 06:27:10|861.63|857.63|861.17|857.17|861.68|857.68|860.97|856.97|37
1619591240000|2021-04-28 06:27:20|861.16|857.16|859.62|855.62|861.16|857.16|859.45|855.45|36
1619591250000|2021-04-28 06:27:30|859.69|855.69|860.12|856.12|860.26|856.26|859.69|855.69|37
1619591260000|2021-04-28 06:27:40|860.24|856.24|860.19|856.19|860.5|856.5|860.19|856.19|38
1619591270000|2021-04-28 06:27:50|860.21|856.21|861.79|857.79|861.94|857.94|860.21|856.21|34
1619591280000|2021-04-28 06:28:00|861.8|857.8|860.92|856.92|861.8|857.8|860.92|856.92|34
1619591290000|2021-04-28 06:28:10|860.71|856.71|860.99|856.99|861.24|857.24|860.53|856.53|35
1619591300000|2021-04-28 06:28:20|861.09|857.09|861.85|857.85|862.02|858.02|861.02|857.02|30
1619591310000|2021-04-28 06:28:30|861.77|857.77|862.05|858.05|862.05|858.05|861.46|857.46|37
1619591320000|2021-04-28 06:28:40|862.5|858.5|862.85|858.85|863.83|859.83|862.44|858.44|40
1619591330000|2021-04-28 06:28:50|862.67|858.67|861.63|857.63|862.96|858.96|861.51|857.51|37
1619591340000|2021-04-28 06:29:00|861.21|857.21|863.26|859.26|863.26|859.26|860.89|856.89|37
1619591350000|2021-04-28 06:29:10|863.13|859.13|863.13|859.13|863.42|859.42|863.08|859.08|37
1619591360000|2021-04-28 06:29:20|863.23|859.23|863.41|859.41|864.03|860.03|862.98|858.98|32
1619591370000|2021-04-28 06:29:30|863.56|859.56|864.28|860.28|864.5|860.5|863.42|859.42|35
1619591380000|2021-04-28 06:29:40|864.21|860.21|866.34|862.34|866.41|862.41|864.14|860.14|30
1619591390000|2021-04-28 06:29:50|866|862|866.45|862.45|866.6|862.6|866|862|20
1619591400000|2021-04-28 06:30:00|866.46|862.46|865.21|861.21|866.92|862.92|864.87|860.87|25
1619591410000|2021-04-28 06:30:10|865.28|861.28|866.95|862.95|866.99|862.99|865.11|861.11|36
1619591420000|2021-04-28 06:30:20|866.94|862.94|866.08|862.08|867.02|863.02|866.07|862.07|35
1619591430000|2021-04-28 06:30:30|866.04|862.04|865.31|861.31|866.39|862.39|865.28|861.28|33
1619591440000|2021-04-28 06:30:40|864.84|860.84|864.7|860.7|865.18|861.18|864.39|860.39|34
1619591450000|2021-04-28 06:30:50|864.71|860.71|865.31|861.31|865.66|861.66|864.7|860.7|37
1619591460000|2021-04-28 06:31:00|865.42|861.42|865.35|861.35|865.63|861.63|865.19|861.19|33
1619591470000|2021-04-28 06:31:10|865.3|861.3|865.63|861.63|865.63|861.63|865.29|861.29|29
1619591480000|2021-04-28 06:31:20|865.56|861.56|865.22|861.22|865.68|861.68|865.22|861.22|27
1619591490000|2021-04-28 06:31:30|865.25|861.25|864|860|865.26|861.26|864|860|34
1619591500000|2021-04-28 06:31:40|864.08|860.08|865.19|861.19|865.2|861.2|863.55|859.55|37
1619591510000|2021-04-28 06:31:50|864.68|860.68|864.32|860.32|864.68|860.68|864.28|860.28|34
1619591520000|2021-04-28 06:32:00|864.24|860.24|863.75|859.75|864.32|860.32|863.36|859.36|34
1619591530000|2021-04-28 06:32:10|863.79|859.79|862.64|858.64|863.81|859.81|862.42|858.42|36
1619591540000|2021-04-28 06:32:20|862.4|858.4|861.81|857.81|862.4|858.4|861.26|857.26|35
1619591550000|2021-04-28 06:32:30|861.8|857.8|860.54|856.54|861.88|857.88|860.43|856.43|31
1619591560000|2021-04-28 06:32:40|860.57|856.57|859.8|855.8|860.72|856.72|859.8|855.8|35
1619591570000|2021-04-28 06:32:50|859.84|855.84|859.86|855.86|860.38|856.38|859.82|855.82|34
1619591580000|2021-04-28 06:33:00|859.9|855.9|859.67|855.67|860.12|856.12|859.54|855.54|29
1619591590000|2021-04-28 06:33:10|859.77|855.77|860.1|856.1|860.19|856.19|859.45|855.45|35
1619591600000|2021-04-28 06:33:20|860.09|856.09|860.22|856.22|860.22|856.22|859.95|855.95|23
1619591610000|2021-04-28 06:33:30|860.29|856.29|861.44|857.44|861.44|857.44|860.22|856.22|27
1619591620000|2021-04-28 06:33:40|861.48|857.48|861.86|857.86|861.89|857.89|861.38|857.38|28
1619591630000|2021-04-28 06:33:50|861.76|857.76|862.56|858.56|862.61|858.61|861.62|857.62|26
1619591640000|2021-04-28 06:34:00|862.68|858.68|861.92|857.92|862.68|858.68|861.89|857.89|23
1619591650000|2021-04-28 06:34:10|861.89|857.89|861.78|857.78|862.29|858.29|861.63|857.63|36
1619591660000|2021-04-28 06:34:20|861.88|857.88|862.84|858.84|862.89|858.89|861.74|857.74|31
1619591670000|2021-04-28 06:34:30|862.74|858.74|862.43|858.43|862.9|858.9|862.38|858.38|30
1619591680000|2021-04-28 06:34:40|862.37|858.37|861.35|857.35|862.37|858.37|861.35|857.35|33
1619591690000|2021-04-28 06:34:50|861.32|857.32|860.51|856.51|861.32|857.32|860.4|856.4|36
1619591700000|2021-04-28 06:35:00|860.47|856.47|859.47|855.47|860.52|856.52|859.4|855.4|32
1619591710000|2021-04-28 06:35:10|859.73|855.73|859.77|855.77|860.15|856.15|858.9|854.9|36
1619591720000|2021-04-28 06:35:20|859.83|855.83|858.25|854.25|859.83|855.83|858.19|854.19|33
1619591730000|2021-04-28 06:35:30|858.22|854.22|857.65|853.65|858.22|854.22|857.54|853.54|35
1619591740000|2021-04-28 06:35:40|857.7|853.7|857.92|853.92|858.14|854.14|857.67|853.67|28
1619591750000|2021-04-28 06:35:50|857.94|853.94|857.8|853.8|858.28|854.28|857.64|853.64|32
1619591760000|2021-04-28 06:36:00|857.79|853.79|857.44|853.44|857.81|853.81|857.44|853.44|35
1619591770000|2021-04-28 06:36:10|857.25|853.25|857.35|853.35|857.6|853.6|856.98|852.98|32
1619591780000|2021-04-28 06:36:20|857.31|853.31|856.98|852.98|857.37|853.37|856.87|852.87|31
1619591790000|2021-04-28 06:36:30|856.97|852.97|857.01|853.01|857.27|853.27|856.7|852.7|30
1619591800000|2021-04-28 06:36:40|857.04|853.04|857.2|853.2|857.43|853.43|857.02|853.02|28
1619591810000|2021-04-28 06:36:50|857.17|853.17|856.86|852.86|857.18|853.18|856.86|852.86|34
1619591820000|2021-04-28 06:37:00|856.87|852.87|856.89|852.89|856.94|852.94|856.82|852.82|27
1619591830000|2021-04-28 06:37:10|856.9|852.9|856.8|852.8|857.19|853.19|856.8|852.8|34
1619591840000|2021-04-28 06:37:20|856.75|852.75|856.26|852.26|856.75|852.75|856.03|852.03|36
1619591850000|2021-04-28 06:37:30|856.25|852.25|855.77|851.77|856.25|852.25|855.77|851.77|30
1619591860000|2021-04-28 06:37:40|855.72|851.72|856.15|852.15|856.27|852.27|855.68|851.68|36
1619591870000|2021-04-28 06:37:50|856.17|852.17|855.97|851.97|856.19|852.19|855.86|851.86|36
1619591880000|2021-04-28 06:38:00|855.9|851.9|858.64|854.64|858.64|854.64|855.87|851.87|36
1619591890000|2021-04-28 06:38:10|858.59|854.59|856.88|852.88|858.59|854.59|856.88|852.88|36
1619591900000|2021-04-28 06:38:20|856.92|852.92|857.16|853.16|857.22|853.22|856.92|852.92|33
1619591910000|2021-04-28 06:38:30|857.13|853.13|857.78|853.78|857.97|853.97|857.07|853.07|37
1619591920000|2021-04-28 06:38:40|857.77|853.77|857.37|853.37|857.79|853.79|857.37|853.37|27
1619591930000|2021-04-28 06:38:50|857.36|853.36|856.93|852.93|857.36|853.36|856.6|852.6|31
1619591940000|2021-04-28 06:39:00|857|853|857.7|853.7|857.83|853.83|856.89|852.89|34
1619591950000|2021-04-28 06:39:10|857.65|853.65|858.62|854.62|858.62|854.62|857.62|853.62|30
1619591960000|2021-04-28 06:39:20|858.55|854.55|860.19|856.19|860.19|856.19|858.55|854.55|30
1619591970000|2021-04-28 06:39:30|859.74|855.74|860.43|856.43|860.49|856.49|859.46|855.46|18
1619591980000|2021-04-28 06:39:40|861.78|857.78|862.03|858.03|862.03|858.03|861.78|857.78|14
1619591990000|2021-04-28 06:39:50|862.33|858.33|862.77|858.77|862.92|858.92|862.08|858.08|28
1619592000000|2021-04-28 06:40:00|862.85|858.85|862.87|858.87|863.74|859.74|862.85|858.85|32
1619592010000|2021-04-28 06:40:10|863.68|859.68|863.42|859.42|863.91|859.91|862.81|858.81|28
1619592020000|2021-04-28 06:40:20|863.5|859.5|864.39|860.39|864.47|860.47|863.5|859.5|33
1619592030000|2021-04-28 06:40:30|864.38|860.38|864.44|860.44|864.52|860.52|864.09|860.09|27
1619592040000|2021-04-28 06:40:40|864.41|860.41|864.75|860.75|864.75|860.75|863.17|859.17|39
1619592050000|2021-04-28 06:40:50|864.78|860.78|864.46|860.46|864.86|860.86|864.46|860.46|29
1619592060000|2021-04-28 06:41:00|864.44|860.44|864.1|860.1|864.66|860.66|864.05|860.05|31
1619592070000|2021-04-28 06:41:10|864.05|860.05|862.33|858.33|864.05|860.05|862.14|858.14|32
1619592080000|2021-04-28 06:41:20|862.34|858.34|862.63|858.63|863.41|859.41|862.34|858.34|34
1619592090000|2021-04-28 06:41:30|862.61|858.61|862.41|858.41|863|859|862.41|858.41|33
1619592100000|2021-04-28 06:41:40|862.42|858.42|863.06|859.06|863.06|859.06|862.42|858.42|30
1619592110000|2021-04-28 06:41:50|863.07|859.07|862.94|858.94|863.36|859.36|862.94|858.94|30
1619592120000|2021-04-28 06:42:00|862.96|858.96|863.49|859.49|863.53|859.53|862.92|858.92|31
1619592130000|2021-04-28 06:42:10|863.5|859.5|864.93|860.93|864.93|860.93|863.15|859.15|29
1619592140000|2021-04-28 06:42:20|865.02|861.02|865.08|861.08|865.47|861.47|865.01|861.01|24
1619592150000|2021-04-28 06:42:30|865.18|861.18|864.85|860.85|865.72|861.72|864.67|860.67|32
1619592160000|2021-04-28 06:42:40|865.54|861.54|866.84|862.84|867.44|863.44|865.33|861.33|34
1619592170000|2021-04-28 06:42:50|866.9|862.9|867.76|863.76|867.87|863.87|866.57|862.57|35
1619592180000|2021-04-28 06:43:00|867.82|863.82|868.01|864.01|868.16|864.16|867.6|863.6|30
1619592190000|2021-04-28 06:43:10|868.02|864.02|867.97|863.97|868.32|864.32|867.78|863.78|35
1619592200000|2021-04-28 06:43:20|867.98|863.98|867.28|863.28|868|864|866.88|862.88|31
1619592210000|2021-04-28 06:43:30|867.12|863.12|867.18|863.18|867.63|863.63|867.06|863.06|33
1619592220000|2021-04-28 06:43:40|867.33|863.33|867.51|863.51|867.59|863.59|866.83|862.83|34
1619592230000|2021-04-28 06:43:50|867.46|863.46|867.61|863.61|867.91|863.91|867.3|863.3|31
1619592240000|2021-04-28 06:44:00|867.83|863.83|867.82|863.82|868.14|864.14|867.42|863.42|34
1619592250000|2021-04-28 06:44:10|867.97|863.97|867.9|863.9|868.15|864.15|867.71|863.71|30
1619592260000|2021-04-28 06:44:20|867.83|863.83|867.89|863.89|868.41|864.41|867.77|863.77|34
1619592270000|2021-04-28 06:44:30|867.75|863.75|868.87|864.87|868.9|864.9|867.64|863.64|34
1619592280000|2021-04-28 06:44:40|868.85|864.85|869.48|865.48|869.62|865.62|868.64|864.64|32
1619592290000|2021-04-28 06:44:50|869.36|865.36|869.15|865.15|870.5|866.5|869.15|865.15|35
1619592300000|2021-04-28 06:45:00|869.21|865.21|870.26|866.26|870.33|866.33|869.08|865.08|32
1619592310000|2021-04-28 06:45:10|870.49|866.49|870.02|866.02|870.57|866.57|870.02|866.02|27
1619592320000|2021-04-28 06:45:20|870.14|866.14|869.66|865.66|870.14|866.14|869.62|865.62|35
1619592330000|2021-04-28 06:45:30|869.71|865.71|868.76|864.76|869.93|865.93|868.76|864.76|36
1619592340000|2021-04-28 06:45:40|868.81|864.81|867.65|863.65|869.06|865.06|867.57|863.57|30
1619592350000|2021-04-28 06:45:50|867.84|863.84|867.78|863.78|868.56|864.56|867.52|863.52|21
1619592360000|2021-04-28 06:46:00|867.65|863.65|866.14|862.14|867.75|863.75|866.12|862.12|34
1619592370000|2021-04-28 06:46:10|866.17|862.17|866.01|862.01|866.58|862.58|866.01|862.01|35
1619592380000|2021-04-28 06:46:20|866|862|865.82|861.82|866.05|862.05|865.69|861.69|30
1619592390000|2021-04-28 06:46:30|865.87|861.87|865.29|861.29|865.87|861.87|865.15|861.15|26
1619592400000|2021-04-28 06:46:40|865.28|861.28|864.1|860.1|865.3|861.3|864.04|860.04|34
1619592410000|2021-04-28 06:46:50|864.13|860.13|864.19|860.19|864.26|860.26|864.12|860.12|25
1619592420000|2021-04-28 06:47:00|864.18|860.18|864.33|860.33|864.49|860.49|863.6|859.6|29
1619592430000|2021-04-28 06:47:10|864.5|860.5|866.93|862.93|866.93|862.93|864.5|860.5|35
1619592440000|2021-04-28 06:47:20|867.15|863.15|866.83|862.83|867.67|863.67|866.61|862.61|31
1619592450000|2021-04-28 06:47:30|866.82|862.82|866.24|862.24|866.84|862.84|866.05|862.05|33
1619592460000|2021-04-28 06:47:40|866.25|862.25|865.73|861.73|866.38|862.38|865.14|861.14|33
1619592470000|2021-04-28 06:47:50|865.74|861.74|865.63|861.63|865.75|861.75|865.1|861.1|34
1619592480000|2021-04-28 06:48:00|865.68|861.68|865.39|861.39|866.09|862.09|865.39|861.39|32
1619592490000|2021-04-28 06:48:10|865.46|861.46|864.52|860.52|865.54|861.54|864.43|860.43|32
1619592500000|2021-04-28 06:48:20|864.46|860.46|864.34|860.34|864.49|860.49|864.32|860.32|30
1619592510000|2021-04-28 06:48:30|864.22|860.22|863.76|859.76|864.22|860.22|863.75|859.75|32
1619592520000|2021-04-28 06:48:40|863.84|859.84|865.33|861.33|865.44|861.44|863.84|859.84|30
1619592530000|2021-04-28 06:48:50|865.34|861.34|863.5|859.5|865.36|861.36|863.44|859.44|35
1619592540000|2021-04-28 06:49:00|863.42|859.42|863.35|859.35|863.5|859.5|863.18|859.18|36
1619592550000|2021-04-28 06:49:10|863.29|859.29|863.59|859.59|863.6|859.6|863.28|859.28|39
1619592560000|2021-04-28 06:49:20|863.57|859.57|863.43|859.43|863.83|859.83|863.43|859.43|31
1619592570000|2021-04-28 06:49:30|863.35|859.35|863.71|859.71|863.77|859.77|863.23|859.23|33
1619592580000|2021-04-28 06:49:40|863.57|859.57|864.58|860.58|864.58|860.58|863.57|859.57|32
1619592590000|2021-04-28 06:49:50|864.62|860.62|865.22|861.22|865.3|861.3|864.45|860.45|35
1619592600000|2021-04-28 06:50:00|865.33|861.33|864.31|860.31|865.33|861.33|864.31|860.31|33
1619592610000|2021-04-28 06:50:10|864.3|860.3|864.59|860.59|864.59|860.59|864.16|860.16|35
1619592620000|2021-04-28 06:50:20|864.68|860.68|864.31|860.31|864.84|860.84|864.31|860.31|33
1619592630000|2021-04-28 06:50:30|864.34|860.34|864.35|860.35|864.5|860.5|864.14|860.14|31
1619592640000|2021-04-28 06:50:40|864.38|860.38|865.62|861.62|865.62|861.62|864.38|860.38|32
1619592650000|2021-04-28 06:50:50|865.59|861.59|864.48|860.48|865.59|861.59|864.48|860.48|33
1619592660000|2021-04-28 06:51:00|864.58|860.58|864.3|860.3|864.63|860.63|864.3|860.3|31
1619592670000|2021-04-28 06:51:10|864.28|860.28|864.46|860.46|864.49|860.49|864.27|860.27|25
1619592680000|2021-04-28 06:51:20|864.41|860.41|863.65|859.65|864.55|860.55|863.65|859.65|34
1619592690000|2021-04-28 06:51:30|863.76|859.76|863.41|859.41|863.86|859.86|863.39|859.39|27
1619592700000|2021-04-28 06:51:40|863.43|859.43|863.62|859.62|863.79|859.79|863.42|859.42|31
1619592710000|2021-04-28 06:51:50|863.16|859.16|863.12|859.12|863.44|859.44|863.11|859.11|31
1619592720000|2021-04-28 06:52:00|863.16|859.16|863.01|859.01|863.18|859.18|862.99|858.99|21
1619592730000|2021-04-28 06:52:10|863.02|859.02|863.32|859.32|863.43|859.43|862.99|858.99|29
1619592740000|2021-04-28 06:52:20|863.31|859.31|861.59|857.59|863.32|859.32|861.59|857.59|29
1619592750000|2021-04-28 06:52:30|861.58|857.58|860.93|856.93|861.58|857.58|860.67|856.67|31
1619592760000|2021-04-28 06:52:40|860.86|856.86|860.7|856.7|860.91|856.91|860.55|856.55|29
1619592770000|2021-04-28 06:52:50|860.72|856.72|862.34|858.34|862.34|858.34|860.62|856.62|38
1619592780000|2021-04-28 06:53:00|862.4|858.4|864.55|860.55|864.61|860.61|862.4|858.4|31
1619592790000|2021-04-28 06:53:10|864.57|860.57|866.33|862.33|866.33|862.33|864.57|860.57|36
1619592800000|2021-04-28 06:53:20|866.37|862.37|866.68|862.68|866.75|862.75|866.23|862.23|34
1619592810000|2021-04-28 06:53:30|866.11|862.11|865.45|861.45|866.55|862.55|865.31|861.31|40
1619592820000|2021-04-28 06:53:40|865.43|861.43|865.18|861.18|865.68|861.68|865.02|861.02|38
1619592830000|2021-04-28 06:53:50|865.02|861.02|864.27|860.27|865.02|861.02|864.27|860.27|35
1619592840000|2021-04-28 06:54:00|864.19|860.19|863.28|859.28|864.2|860.2|863.28|859.28|29
1619592850000|2021-04-28 06:54:10|863.3|859.3|863.29|859.29|863.61|859.61|863.29|859.29|30
1619592860000|2021-04-28 06:54:20|863.16|859.16|861.87|857.87|863.16|859.16|861.86|857.86|32
1619592870000|2021-04-28 06:54:30|862.03|858.03|862.99|858.99|863.3|859.3|861.97|857.97|38
1619592880000|2021-04-28 06:54:40|862.83|858.83|862.11|858.11|862.94|858.94|862.1|858.1|28
1619592890000|2021-04-28 06:54:50|862.13|858.13|862.42|858.42|862.62|858.62|862.07|858.07|33
1619592900000|2021-04-28 06:55:00|862.53|858.53|863.32|859.32|863.36|859.36|862.53|858.53|32
1619592910000|2021-04-28 06:55:10|863.33|859.33|865.33|861.33|865.35|861.35|863.23|859.23|30
1619592920000|2021-04-28 06:55:20|865.3|861.3|866.31|862.31|866.48|862.48|865.3|861.3|33
1619592930000|2021-04-28 06:55:30|865.96|861.96|866.51|862.51|867.07|863.07|865.94|861.94|33
1619592940000|2021-04-28 06:55:40|866.3|862.3|866.87|862.87|867.29|863.29|865.99|861.99|30
1619592950000|2021-04-28 06:55:50|866.92|862.92|866.69|862.69|867.18|863.18|866.64|862.64|36
1619592960000|2021-04-28 06:56:00|866.61|862.61|865.54|861.54|866.61|862.61|865.47|861.47|36
1619592970000|2021-04-28 06:56:10|865.53|861.53|865.16|861.16|865.68|861.68|864.96|860.96|34
1619592980000|2021-04-28 06:56:20|865.23|861.23|864.32|860.32|865.23|861.23|864.22|860.22|33
1619592990000|2021-04-28 06:56:30|864.26|860.26|863.48|859.48|864.73|860.73|863.48|859.48|32
1619593000000|2021-04-28 06:56:40|863.56|859.56|863.27|859.27|863.75|859.75|863.01|859.01|32
1619593010000|2021-04-28 06:56:50|863.39|859.39|863.81|859.81|863.89|859.89|863.33|859.33|31
1619593020000|2021-04-28 06:57:00|863.77|859.77|863.36|859.36|863.98|859.98|863.25|859.25|31
1619593030000|2021-04-28 06:57:10|863.34|859.34|863.09|859.09|863.34|859.34|862.75|858.75|32
1619593040000|2021-04-28 06:57:20|863.1|859.1|863.32|859.32|863.32|859.32|863|859|30
1619593050000|2021-04-28 06:57:30|863.37|859.37|864.2|860.2|864.2|860.2|863.37|859.37|29
1619593060000|2021-04-28 06:57:40|864.23|860.23|864.6|860.6|864.6|860.6|864.23|860.23|27
1619593070000|2021-04-28 06:57:50|864.61|860.61|865.3|861.3|865.3|861.3|864.54|860.54|33
1619593080000|2021-04-28 06:58:00|865.33|861.33|867.1|863.1|867.1|863.1|865.29|861.29|34
1619593090000|2021-04-28 06:58:10|867.01|863.01|867.41|863.41|867.41|863.41|866.73|862.73|32
1619593100000|2021-04-28 06:58:20|867.4|863.4|867.8|863.8|868.02|864.02|867.15|863.15|37
1619593110000|2021-04-28 06:58:30|867.92|863.92|867.65|863.65|867.92|863.92|867.16|863.16|32
1619593120000|2021-04-28 06:58:40|867.85|863.85|867.11|863.11|867.9|863.9|866.86|862.86|33
1619593130000|2021-04-28 06:58:50|867.25|863.25|867.32|863.32|867.33|863.33|867|863|32
1619593140000|2021-04-28 06:59:00|867.34|863.34|867.62|863.62|867.71|863.71|867.15|863.15|24
1619593150000|2021-04-28 06:59:10|867.29|863.29|867.52|863.52|867.53|863.53|866.8|862.8|33
1619593160000|2021-04-28 06:59:20|867.46|863.46|867.83|863.83|867.83|863.83|867.22|863.22|31
1619593170000|2021-04-28 06:59:30|867.93|863.93|867.54|863.54|868.01|864.01|867.53|863.53|34
1619593180000|2021-04-28 06:59:40|867.63|863.63|867.78|863.78|867.88|863.88|867.51|863.51|25
1619593190000|2021-04-28 06:59:50|867.82|863.82|867.98|863.98|867.98|863.98|867.6|863.6|31
1619593200000|2021-04-28 07:00:00|868.06|864.06|867.59|863.59|868.06|864.06|867.56|863.56|33
1619593210000|2021-04-28 07:00:10|867.5|863.5|867.64|863.64|867.67|863.67|867.48|863.48|29
1619593220000|2021-04-28 07:00:20|867.65|863.65|867.6|863.6|867.7|863.7|867.53|863.53|31
1619593230000|2021-04-28 07:00:30|867.58|863.58|867.15|863.15|867.6|863.6|867.09|863.09|33
1619593240000|2021-04-28 07:00:40|867.14|863.14|866.44|862.44|867.19|863.19|866.43|862.43|24
1619593250000|2021-04-28 07:00:50|866.52|862.52|866.24|862.24|866.52|862.52|866.16|862.16|28
1619593260000|2021-04-28 07:01:00|866.22|862.22|865.85|861.85|866.27|862.27|865.68|861.68|32
1619593270000|2021-04-28 07:01:10|865.84|861.84|865.03|861.03|865.84|861.84|864.45|860.45|34
1619593280000|2021-04-28 07:01:20|865.16|861.16|864.46|860.46|865.46|861.46|864.44|860.44|34
1619593290000|2021-04-28 07:01:30|864.47|860.47|863.94|859.94|864.47|860.47|863.9|859.9|31
1619593300000|2021-04-28 07:01:40|864.02|860.02|863.89|859.89|864.25|860.25|863.79|859.79|33
1619593310000|2021-04-28 07:01:50|864.05|860.05|863.4|859.4|864.35|860.35|863.2|859.2|39
1619593320000|2021-04-28 07:02:00|863.36|859.36|862.83|858.83|863.36|859.36|862.83|858.83|30
1619593330000|2021-04-28 07:02:10|862.85|858.85|863.97|859.97|863.97|859.97|862.85|858.85|34
1619593340000|2021-04-28 07:02:20|864.04|860.04|866.69|862.69|866.69|862.69|864.04|860.04|29
1619593350000|2021-04-28 07:02:30|866.7|862.7|866.98|862.98|866.98|862.98|866.57|862.57|23
1619593360000|2021-04-28 07:02:40|866.99|862.99|866.89|862.89|867.13|863.13|866.86|862.86|33
1619593370000|2021-04-28 07:02:50|866.9|862.9|866.66|862.66|866.95|862.95|866.44|862.44|22
1619593380000|2021-04-28 07:03:00|866.84|862.84|866.46|862.46|866.93|862.93|866.31|862.31|31
1619593390000|2021-04-28 07:03:10|866.43|862.43|866.49|862.49|866.62|862.62|866.3|862.3|31
1619593400000|2021-04-28 07:03:20|866.62|862.62|866.81|862.81|866.88|862.88|866.59|862.59|34
1619593410000|2021-04-28 07:03:30|866.79|862.79|866.83|862.83|867.07|863.07|866.67|862.67|31
1619593420000|2021-04-28 07:03:40|866.85|862.85|867.1|863.1|867.21|863.21|866.74|862.74|27
1619593430000|2021-04-28 07:03:50|867.09|863.09|866.48|862.48|867.09|863.09|866.35|862.35|32
1619593440000|2021-04-28 07:04:00|866.5|862.5|867.15|863.15|867.15|863.15|866.46|862.46|28
1619593450000|2021-04-28 07:04:10|867.14|863.14|867.49|863.49|867.56|863.56|867.14|863.14|31
1619593460000|2021-04-28 07:04:20|867.57|863.57|867.63|863.63|867.93|863.93|867.57|863.57|30
1619593470000|2021-04-28 07:04:30|867.62|863.62|867.53|863.53|867.67|863.67|867.2|863.2|25
1619593480000|2021-04-28 07:04:40|867.88|863.88|868.89|864.89|869.07|865.07|867.78|863.78|35
1619593490000|2021-04-28 07:04:50|868.94|864.94|869.65|865.65|869.65|865.65|868.67|864.67|31
1619593500000|2021-04-28 07:05:00|869.55|865.55|869.79|865.79|869.93|865.93|869.55|865.55|33
1619593510000|2021-04-28 07:05:10|869.89|865.89|869.7|865.7|870.61|866.61|869.67|865.67|30
1619593520000|2021-04-28 07:05:20|869.81|865.81|870.22|866.22|870.43|866.43|869.8|865.8|33
1619593530000|2021-04-28 07:05:30|870.26|866.26|870.01|866.01|870.31|866.31|869.87|865.87|36
1619593540000|2021-04-28 07:05:40|870.09|866.09|870.27|866.27|870.27|866.27|869.32|865.32|36
1619593550000|2021-04-28 07:05:50|870.28|866.28|870.67|866.67|870.83|866.83|870.01|866.01|36
1619593560000|2021-04-28 07:06:00|870.69|866.69|870.24|866.24|870.73|866.73|870.21|866.21|30
1619593570000|2021-04-28 07:06:10|870.13|866.13|869.92|865.92|870.14|866.14|869.9|865.9|28
1619593580000|2021-04-28 07:06:20|869.91|865.91|870.43|866.43|870.52|866.52|869.69|865.69|32
1619593590000|2021-04-28 07:06:30|870.58|866.58|870.62|866.62|870.7|866.7|870.48|866.48|24
1619593600000|2021-04-28 07:06:40|870.63|866.63|870.7|866.7|870.72|866.72|870.13|866.13|32
1619593610000|2021-04-28 07:06:50|870.68|866.68|870.34|866.34|870.77|866.77|870.23|866.23|34
1619593620000|2021-04-28 07:07:00|870.6|866.6|870.96|866.96|871.07|867.07|870.6|866.6|30
1619593630000|2021-04-28 07:07:10|870.97|866.97|871.25|867.25|871.27|867.27|870.94|866.94|25
1619593640000|2021-04-28 07:07:20|871.26|867.26|871.36|867.36|871.82|867.82|871.26|867.26|25
1619593650000|2021-04-28 07:07:30|871.33|867.33|871.72|867.72|871.75|867.75|871.18|867.18|36
1619593660000|2021-04-28 07:07:40|871.65|867.65|871.2|867.2|871.67|867.67|871.1|867.1|36
1619593670000|2021-04-28 07:07:50|871.22|867.22|871.13|867.13|871.22|867.22|871.06|867.06|24
1619593680000|2021-04-28 07:08:00|871.12|867.12|871.08|867.08|871.24|867.24|870.96|866.96|22
1619593690000|2021-04-28 07:08:10|871.09|867.09|871.8|867.8|871.8|867.8|870.99|866.99|30
1619593700000|2021-04-28 07:08:20|871.93|867.93|871.65|867.65|872.08|868.08|871.61|867.61|34
1619593710000|2021-04-28 07:08:30|871.64|867.64|871.33|867.33|871.64|867.64|871.24|867.24|27
1619593720000|2021-04-28 07:08:40|871.32|867.32|871.15|867.15|871.32|867.32|871.12|867.12|21
1619593730000|2021-04-28 07:08:50|871.19|867.19|871.31|867.31|871.35|867.35|871.13|867.13|29
1619593740000|2021-04-28 07:09:00|871.3|867.3|871.86|867.86|871.86|867.86|871.3|867.3|22
1619593750000|2021-04-28 07:09:10|871.89|867.89|872.74|868.74|872.93|868.93|871.86|867.86|25
1619593760000|2021-04-28 07:09:20|872.73|868.73|873.75|869.75|873.75|869.75|872.7|868.7|28
1619593770000|2021-04-28 07:09:30|873.76|869.76|873.81|869.81|873.87|869.87|873.65|869.65|32
1619593780000|2021-04-28 07:09:40|873.61|869.61|873.54|869.54|873.94|869.94|873.39|869.39|38
1619593790000|2021-04-28 07:09:50|873.53|869.53|873.86|869.86|873.86|869.86|873.48|869.48|35
1619593800000|2021-04-28 07:10:00|873.85|869.85|873.78|869.78|873.86|869.86|873.33|869.33|36
1619593810000|2021-04-28 07:10:10|873.76|869.76|873.86|869.86|873.9|869.9|873.57|869.57|35
1619593820000|2021-04-28 07:10:20|873.84|869.84|873.63|869.63|873.86|869.86|873.63|869.63|32
1619593830000|2021-04-28 07:10:30|873.62|869.62|873.87|869.87|873.87|869.87|873.62|869.62|32
1619593840000|2021-04-28 07:10:40|873.81|869.81|873.85|869.85|873.98|869.98|873.79|869.79|28
1619593850000|2021-04-28 07:10:50|873.93|869.93|873.89|869.89|874.04|870.04|873.87|869.87|31
1619593860000|2021-04-28 07:11:00|873.88|869.88|873.22|869.22|873.89|869.89|873.03|869.03|27
1619593870000|2021-04-28 07:11:10|873.21|869.21|873.74|869.74|873.75|869.75|872.85|868.85|30
1619593880000|2021-04-28 07:11:20|873.86|869.86|874.03|870.03|874.4|870.4|873.86|869.86|34
1619593890000|2021-04-28 07:11:30|874.02|870.02|873.82|869.82|874.03|870.03|873.67|869.67|36
1619593900000|2021-04-28 07:11:40|873.83|869.83|874.04|870.04|874.1|870.1|873.61|869.61|34
1619593910000|2021-04-28 07:11:50|874.12|870.12|874.22|870.22|874.26|870.26|873.99|869.99|29
1619593920000|2021-04-28 07:12:00|874.29|870.29|873.45|869.45|874.29|870.29|873.45|869.45|35
1619593930000|2021-04-28 07:12:10|873.48|869.48|874.66|870.66|874.66|870.66|873.47|869.47|36
1619593940000|2021-04-28 07:12:20|875.03|871.03|875.82|871.82|875.82|871.82|875.01|871.01|31
1619593950000|2021-04-28 07:12:30|875.84|871.84|875.56|871.56|876.29|872.29|875.35|871.35|37
1619593960000|2021-04-28 07:12:40|875.62|871.62|876.44|872.44|876.44|872.44|875.62|871.62|29
1619593970000|2021-04-28 07:12:50|876.33|872.33|876.64|872.64|876.64|872.64|876.33|872.33|25
1619593980000|2021-04-28 07:13:00|876.66|872.66|876.72|872.72|876.83|872.83|876.59|872.59|33
1619593990000|2021-04-28 07:13:10|876.75|872.75|877.93|873.93|877.93|873.93|876.73|872.73|28
1619594000000|2021-04-28 07:13:20|878.41|874.41|876.88|872.88|878.44|874.44|876.3|872.3|34
1619594010000|2021-04-28 07:13:30|877.14|873.14|877.49|873.49|878.05|874.05|877.08|873.08|34
1619594020000|2021-04-28 07:13:40|877.52|873.52|876.81|872.81|877.57|873.57|876.81|872.81|32
1619594030000|2021-04-28 07:13:50|876.77|872.77|878.9|874.9|878.92|874.92|876.45|872.45|30
1619594040000|2021-04-28 07:14:00|878.07|874.07|878.08|874.08|878.53|874.53|877.08|873.08|37
1619594050000|2021-04-28 07:14:10|878.19|874.19|878.83|874.83|878.92|874.92|878.09|874.09|35
1619594060000|2021-04-28 07:14:20|878.92|874.92|878.36|874.36|879.3|875.3|878.02|874.02|37
1619594070000|2021-04-28 07:14:30|878.23|874.23|878.39|874.39|879.14|875.14|878.19|874.19|36
1619594080000|2021-04-28 07:14:40|878.4|874.4|878.52|874.52|878.65|874.65|878.03|874.03|35
1619594090000|2021-04-28 07:14:50|878.5|874.5|877.3|873.3|878.66|874.66|876.72|872.72|36
1619594100000|2021-04-28 07:15:00|877.51|873.51|876.61|872.61|877.51|873.51|876.59|872.59|33
1619594110000|2021-04-28 07:15:10|876.64|872.64|876.72|872.72|876.81|872.81|876.55|872.55|28
1619594120000|2021-04-28 07:15:20|876.71|872.71|876.33|872.33|876.95|872.95|876.1|872.1|32
1619594130000|2021-04-28 07:15:30|876.32|872.32|875.91|871.91|876.41|872.41|875.91|871.91|34
1619594140000|2021-04-28 07:15:40|875.9|871.9|876.14|872.14|876.14|872.14|875.9|871.9|28
1619594150000|2021-04-28 07:15:50|876.1|872.1|876.48|872.48|876.48|872.48|876.06|872.06|32
1619594160000|2021-04-28 07:16:00|876.56|872.56|876.05|872.05|876.59|872.59|876.05|872.05|29
1619594170000|2021-04-28 07:16:10|876.04|872.04|876.11|872.11|876.17|872.17|875.96|871.96|32
1619594180000|2021-04-28 07:16:20|876.09|872.09|875.97|871.97|876.09|872.09|875.89|871.89|30
1619594190000|2021-04-28 07:16:30|875.94|871.94|875.77|871.77|876.01|872.01|875.24|871.24|37
1619594200000|2021-04-28 07:16:40|875.78|871.78|875.76|871.76|875.95|871.95|875.59|871.59|31
1619594210000|2021-04-28 07:16:50|875.8|871.8|875.53|871.53|875.93|871.93|875.53|871.53|31
1619594220000|2021-04-28 07:17:00|875.56|871.56|875.26|871.26|875.57|871.57|875.26|871.26|22
1619594230000|2021-04-28 07:17:10|875.25|871.25|875.76|871.76|875.89|871.89|875.24|871.24|34
1619594240000|2021-04-28 07:17:20|875.78|871.78|875.93|871.93|876.28|872.28|875.78|871.78|36
1619594250000|2021-04-28 07:17:30|875.86|871.86|875.79|871.79|876.01|872.01|875.59|871.59|34
1619594260000|2021-04-28 07:17:40|875.81|871.81|876.16|872.16|876.21|872.21|875.55|871.55|35
1619594270000|2021-04-28 07:17:50|876.11|872.11|876.05|872.05|876.11|872.11|875.83|871.83|33
1619594280000|2021-04-28 07:18:00|876.12|872.12|876.09|872.09|876.15|872.15|876.03|872.03|27
1619594290000|2021-04-28 07:18:10|876.16|872.16|876.08|872.08|876.53|872.53|875.44|871.44|34
1619594300000|2021-04-28 07:18:20|876.12|872.12|876.08|872.08|876.19|872.19|876.04|872.04|33
1619594310000|2021-04-28 07:18:30|876.07|872.07|876.58|872.58|876.62|872.62|875.99|871.99|29
1619594320000|2021-04-28 07:18:40|876.59|872.59|876.35|872.35|876.8|872.8|876.35|872.35|32
1619594330000|2021-04-28 07:18:50|876.38|872.38|876.15|872.15|876.59|872.59|876.14|872.14|34
1619594340000|2021-04-28 07:19:00|876.16|872.16|875.91|871.91|876.21|872.21|875.85|871.85|30
1619594350000|2021-04-28 07:19:10|875.92|871.92|876.54|872.54|876.54|872.54|875.92|871.92|26
1619594360000|2021-04-28 07:19:20|876.31|872.31|877.21|873.21|877.53|873.53|876.31|872.31|28
1619594370000|2021-04-28 07:19:30|877.23|873.23|877.03|873.03|877.36|873.36|876.8|872.8|36
1619594380000|2021-04-28 07:19:40|877.09|873.09|876.82|872.82|877.11|873.11|876.78|872.78|22
1619594390000|2021-04-28 07:19:50|876.89|872.89|876.9|872.9|877.05|873.05|876.71|872.71|36
1619594400000|2021-04-28 07:20:00|876.81|872.81|875.93|871.93|876.81|872.81|875.85|871.85|37
1619594410000|2021-04-28 07:20:10|876.19|872.19|875.89|871.89|876.34|872.34|875.71|871.71|33
1619594420000|2021-04-28 07:20:20|875.84|871.84|876.05|872.05|876.23|872.23|875.76|871.76|26
1619594430000|2021-04-28 07:20:30|876.04|872.04|875.55|871.55|876.11|872.11|875.36|871.36|31
1619594440000|2021-04-28 07:20:40|875.61|871.61|875.26|871.26|875.79|871.79|875.23|871.23|37
1619594450000|2021-04-28 07:20:50|875.34|871.34|874.49|870.49|875.62|871.62|874.43|870.43|33
1619594460000|2021-04-28 07:21:00|874.43|870.43|874.25|870.25|874.43|870.43|874.06|870.06|32
1619594470000|2021-04-28 07:21:10|874.26|870.26|874.57|870.57|874.6|870.6|874.16|870.16|27
1619594480000|2021-04-28 07:21:20|874.72|870.72|875.49|871.49|875.49|871.49|874.46|870.46|34
1619594490000|2021-04-28 07:21:30|875.5|871.5|876.71|872.71|876.95|872.95|874.7|870.7|27
1619594500000|2021-04-28 07:21:40|876.76|872.76|877.25|873.25|877.35|873.35|876.63|872.63|31
1619594510000|2021-04-28 07:21:50|877.24|873.24|877.18|873.18|877.3|873.3|876.81|872.81|35
1619594520000|2021-04-28 07:22:00|877.32|873.32|876.23|872.23|877.43|873.43|876.08|872.08|38
1619594530000|2021-04-28 07:22:10|876.24|872.24|877.01|873.01|877.06|873.06|876.05|872.05|31
1619594540000|2021-04-28 07:22:20|877|873|876.69|872.69|877.1|873.1|876.63|872.63|24
1619594550000|2021-04-28 07:22:30|876.64|872.64|876.54|872.54|876.79|872.79|876.45|872.45|31
1619594560000|2021-04-28 07:22:40|876.55|872.55|877.57|873.57|877.63|873.63|876.54|872.54|29
1619594570000|2021-04-28 07:22:50|877.63|873.63|877.83|873.83|877.83|873.83|877.52|873.52|23
1619594580000|2021-04-28 07:23:00|877.76|873.76|877.39|873.39|877.83|873.83|876.81|872.81|34
1619594590000|2021-04-28 07:23:10|877.54|873.54|877.55|873.55|877.55|873.55|877.35|873.35|25
1619594600000|2021-04-28 07:23:20|877.51|873.51|877.63|873.63|877.88|873.88|877.5|873.5|24
1619594610000|2021-04-28 07:23:30|877.67|873.67|878.06|874.06|878.06|874.06|877.64|873.64|29
1619594620000|2021-04-28 07:23:40|878.04|874.04|878.15|874.15|878.21|874.21|878.04|874.04|20
1619594630000|2021-04-28 07:23:50|878.14|874.14|877.91|873.91|878.18|874.18|877.85|873.85|27
1619594640000|2021-04-28 07:24:00|877.94|873.94|878.03|874.03|878.26|874.26|877.94|873.94|30
1619594650000|2021-04-28 07:24:10|878.07|874.07|878.34|874.34|878.34|874.34|878.03|874.03|22
1619594660000|2021-04-28 07:24:20|878.33|874.33|878.39|874.39|878.39|874.39|878.31|874.31|13
1619594670000|2021-04-28 07:24:30|878.36|874.36|878.71|874.71|878.71|874.71|878.35|874.35|18
1619594680000|2021-04-28 07:24:40|878.72|874.72|878.94|874.94|879.08|875.08|878.6|874.6|26
1619594690000|2021-04-28 07:24:50|878.95|874.95|878.68|874.68|879.02|875.02|878.68|874.68|30
1619594700000|2021-04-28 07:25:00|878.69|874.69|877.84|873.84|878.76|874.76|877.64|873.64|36
1619594710000|2021-04-28 07:25:10|877.86|873.86|878.09|874.09|878.63|874.63|877.82|873.82|38
1619594720000|2021-04-28 07:25:20|878.06|874.06|878.25|874.25|878.25|874.25|877.73|873.73|33
1619594730000|2021-04-28 07:25:30|878.31|874.31|878.17|874.17|878.65|874.65|878.04|874.04|32
1619594740000|2021-04-28 07:25:40|878.26|874.26|878.76|874.76|878.95|874.95|878.26|874.26|31
1619594750000|2021-04-28 07:25:50|878.77|874.77|877.63|873.63|878.83|874.83|877.59|873.59|29
1619594760000|2021-04-28 07:26:00|877.61|873.61|878.19|874.19|878.29|874.29|877.61|873.61|34
1619594770000|2021-04-28 07:26:10|878.22|874.22|878.34|874.34|878.43|874.43|877.94|873.94|32
1619594780000|2021-04-28 07:26:20|878.36|874.36|878.65|874.65|878.8|874.8|878.17|874.17|30
1619594790000|2021-04-28 07:26:30|878.66|874.66|878.57|874.57|878.81|874.81|878.28|874.28|30
1619594800000|2021-04-28 07:26:40|878.59|874.59|879.4|875.4|879.4|875.4|878.36|874.36|19
1619594810000|2021-04-28 07:26:50|879.41|875.41|879.64|875.64|879.64|875.64|879.41|875.41|24
1619594820000|2021-04-28 07:27:00|879.65|875.65|879.3|875.3|879.65|875.65|879.23|875.23|27
1619594830000|2021-04-28 07:27:10|879.25|875.25|879.37|875.37|879.39|875.39|879.1|875.1|28
1619594840000|2021-04-28 07:27:20|879.38|875.38|879.34|875.34|879.41|875.41|879.17|875.17|30
1619594850000|2021-04-28 07:27:30|879.55|875.55|880.18|876.18|880.18|876.18|879.55|875.55|25
1619594860000|2021-04-28 07:27:40|880.21|876.21|880.19|876.19|880.25|876.25|880.18|876.18|14
1619594870000|2021-04-28 07:27:50|880.31|876.31|880.57|876.57|880.57|876.57|880.3|876.3|17
1619594880000|2021-04-28 07:28:00|880.58|876.58|880.49|876.49|880.6|876.6|879.91|875.91|28
1619594890000|2021-04-28 07:28:10|880.7|876.7|880.49|876.49|880.7|876.7|880.34|876.34|27
1619594900000|2021-04-28 07:28:20|880.54|876.54|880.7|876.7|880.7|876.7|880.37|876.37|27
1619594910000|2021-04-28 07:28:30|880.67|876.67|880.83|876.83|880.96|876.96|880.67|876.67|24
1619594920000|2021-04-28 07:28:40|880.84|876.84|881.09|877.09|881.17|877.17|880.83|876.83|18
1619594930000|2021-04-28 07:28:50|881.06|877.06|881.76|877.76|881.76|877.76|880.55|876.55|28
1619594940000|2021-04-28 07:29:00|881.78|877.78|881.58|877.58|881.95|877.95|881.58|877.58|29
1619594950000|2021-04-28 07:29:10|881.51|877.51|881.5|877.5|881.63|877.63|881.26|877.26|31
1619594960000|2021-04-28 07:29:20|881.45|877.45|881.66|877.66|881.66|877.66|881.42|877.42|26
1619594970000|2021-04-28 07:29:30|881.72|877.72|881.69|877.69|881.83|877.83|881.66|877.66|28
1619594980000|2021-04-28 07:29:40|881.74|877.74|882.59|878.59|882.68|878.68|881.74|877.74|15
1619594990000|2021-04-28 07:29:50|882.57|878.57|882.68|878.68|882.68|878.68|882.34|878.34|32
1619595000000|2021-04-28 07:30:00|882.69|878.69|882.13|878.13|882.69|878.69|882.03|878.03|38
1619595010000|2021-04-28 07:30:10|882.1|878.1|881.75|877.75|882.1|878.1|881.49|877.49|37
1619595020000|2021-04-28 07:30:20|881.66|877.66|882.15|878.15|882.24|878.24|881.66|877.66|35
1619595030000|2021-04-28 07:30:30|882.16|878.16|882.07|878.07|882.23|878.23|881.91|877.91|29
1619595040000|2021-04-28 07:30:40|882.08|878.08|882.19|878.19|882.3|878.3|881.95|877.95|32
1619595050000|2021-04-28 07:30:50|882.25|878.25|881.68|877.68|882.5|878.5|881.64|877.64|36
1619595060000|2021-04-28 07:31:00|881.71|877.71|881.74|877.74|881.76|877.76|881.24|877.24|30
1619595070000|2021-04-28 07:31:10|881.88|877.88|882.47|878.47|882.62|878.62|881.7|877.7|36
1619595080000|2021-04-28 07:31:20|882.46|878.46|882.59|878.59|882.59|878.59|881.73|877.73|35
1619595090000|2021-04-28 07:31:30|882.61|878.61|882.7|878.7|882.79|878.79|882.43|878.43|25
1619595100000|2021-04-28 07:31:40|882.85|878.85|882.59|878.59|883|879|881.94|877.94|29
1619595110000|2021-04-28 07:31:50|882.6|878.6|881.93|877.93|882.79|878.79|881.84|877.84|34
1619595120000|2021-04-28 07:32:00|881.8|877.8|881.94|877.94|882.19|878.19|881.8|877.8|32
1619595130000|2021-04-28 07:32:10|881.88|877.88|881.87|877.87|882.24|878.24|881.87|877.87|28
1619595140000|2021-04-28 07:32:20|881.7|877.7|881.68|877.68|881.8|877.8|881.57|877.57|25
1619595150000|2021-04-28 07:32:30|881.67|877.67|881.86|877.86|881.93|877.93|881.55|877.55|27
1619595160000|2021-04-28 07:32:40|881.96|877.96|882.22|878.22|882.46|878.46|881.96|877.96|28
1619595170000|2021-04-28 07:32:50|882.25|878.25|882.13|878.13|882.32|878.32|882.06|878.06|27
1619595180000|2021-04-28 07:33:00|882.12|878.12|881.66|877.66|882.12|878.12|881.59|877.59|25
1619595190000|2021-04-28 07:33:10|881.65|877.65|881.74|877.74|881.9|877.9|881.61|877.61|29
1619595200000|2021-04-28 07:33:20|881.67|877.67|881.48|877.48|881.72|877.72|881.35|877.35|33
1619595210000|2021-04-28 07:33:30|881.51|877.51|881.78|877.78|881.78|877.78|881.38|877.38|26
1619595220000|2021-04-28 07:33:40|881.79|877.79|881.09|877.09|881.79|877.79|881.03|877.03|27
1619595230000|2021-04-28 07:33:50|881.07|877.07|881.16|877.16|881.16|877.16|881.06|877.06|25
1619595240000|2021-04-28 07:34:00|881.08|877.08|880.59|876.59|881.08|877.08|880.51|876.51|27
1619595250000|2021-04-28 07:34:10|880.63|876.63|880.7|876.7|881.55|877.55|880.63|876.63|36
1619595260000|2021-04-28 07:34:20|880.57|876.57|880.97|876.97|881|877|880.57|876.57|32
1619595270000|2021-04-28 07:34:30|880.99|876.99|881.7|877.7|881.72|877.72|880.99|876.99|31
1619595280000|2021-04-28 07:34:40|881.77|877.77|881.54|877.54|881.77|877.77|881.5|877.5|26
1619595290000|2021-04-28 07:34:50|881.52|877.52|881.63|877.63|881.8|877.8|881.47|877.47|29
1619595300000|2021-04-28 07:35:00|881.62|877.62|880.89|876.89|881.71|877.71|880.73|876.73|34
1619595310000|2021-04-28 07:35:10|880.85|876.85|880.74|876.74|880.89|876.89|880.4|876.4|33
1619595320000|2021-04-28 07:35:20|880.73|876.73|880.72|876.72|880.73|876.73|880.47|876.47|30
1619595330000|2021-04-28 07:35:30|880.73|876.73|880.43|876.43|880.79|876.79|880.43|876.43|31
1619595340000|2021-04-28 07:35:40|880.41|876.41|880.63|876.63|880.76|876.76|880.41|876.41|31
1619595350000|2021-04-28 07:35:50|880.65|876.65|880.69|876.69|880.69|876.69|880.16|876.16|31
1619595360000|2021-04-28 07:36:00|880.64|876.64|879.68|875.68|880.67|876.67|879.68|875.68|31
1619595370000|2021-04-28 07:36:10|879.76|875.76|880.87|876.87|881.19|877.19|879.73|875.73|34
1619595380000|2021-04-28 07:36:20|880.91|876.91|881.32|877.32|881.37|877.37|880.91|876.91|28
1619595390000|2021-04-28 07:36:30|881.3|877.3|880.57|876.57|881.36|877.36|880.57|876.57|28
1619595400000|2021-04-28 07:36:40|880.65|876.65|881.11|877.11|881.14|877.14|880.65|876.65|38
1619595410000|2021-04-28 07:36:50|881.16|877.16|881.09|877.09|881.21|877.21|880.87|876.87|31
1619595420000|2021-04-28 07:37:00|881.13|877.13|881.13|877.13|881.44|877.44|881.08|877.08|33
1619595430000|2021-04-28 07:37:10|881.11|877.11|881.27|877.27|881.28|877.28|880.91|876.91|32
1619595440000|2021-04-28 07:37:20|881.24|877.24|881.1|877.1|881.29|877.29|881.09|877.09|28
1619595450000|2021-04-28 07:37:30|881.18|877.18|881.25|877.25|881.28|877.28|880.46|876.46|35
1619595460000|2021-04-28 07:37:40|881.15|877.15|881.28|877.28|881.77|877.77|881.15|877.15|31
1619595470000|2021-04-28 07:37:50|881.29|877.29|881.87|877.87|882.04|878.04|881.18|877.18|30
1619595480000|2021-04-28 07:38:00|881.67|877.67|881.31|877.31|881.67|877.67|880.89|876.89|36
1619595490000|2021-04-28 07:38:10|881.36|877.36|881.8|877.8|881.82|877.82|881.32|877.32|30
1619595500000|2021-04-28 07:38:20|881.79|877.79|881.78|877.78|881.88|877.88|881.72|877.72|25
1619595510000|2021-04-28 07:38:30|881.75|877.75|881.86|877.86|881.86|877.86|881.32|877.32|33
1619595520000|2021-04-28 07:38:40|881.94|877.94|881.95|877.95|881.95|877.95|881.92|877.92|13
1619595530000|2021-04-28 07:38:50|881.93|877.93|881.99|877.99|882.02|878.02|881.82|877.82|19
1619595540000|2021-04-28 07:39:00|881.95|877.95|881.71|877.71|881.97|877.97|881.65|877.65|16
1619595550000|2021-04-28 07:39:10|881.67|877.67|881.84|877.84|881.9|877.9|881.67|877.67|25
1619595560000|2021-04-28 07:39:20|881.82|877.82|881.9|877.9|882.01|878.01|881.78|877.78|21
1619595570000|2021-04-28 07:39:30|881.93|877.93|881.98|877.98|882.02|878.02|881.92|877.92|21
1619595580000|2021-04-28 07:39:40|881.96|877.96|881.55|877.55|881.96|877.96|881.46|877.46|29
1619595590000|2021-04-28 07:39:50|881.6|877.6|881.89|877.89|881.94|877.94|881.59|877.59|34
1619595600000|2021-04-28 07:40:00|881.9|877.9|883.86|879.86|884.28|880.28|881.87|877.87|37
1619595610000|2021-04-28 07:40:10|883.82|879.82|883.32|879.32|884.09|880.09|883.16|879.16|36
1619595620000|2021-04-28 07:40:20|883.51|879.51|883.68|879.68|883.81|879.81|883.31|879.31|33
1619595630000|2021-04-28 07:40:30|883.73|879.73|883.4|879.4|884.2|880.2|883.31|879.31|34
1619595640000|2021-04-28 07:40:40|883.49|879.49|883.91|879.91|884.05|880.05|883.45|879.45|34
1619595650000|2021-04-28 07:40:50|883.92|879.92|884.02|880.02|884.16|880.16|883.88|879.88|21
1619595660000|2021-04-28 07:41:00|884|880|883.31|879.31|884.03|880.03|883.01|879.01|31
1619595670000|2021-04-28 07:41:10|883.4|879.4|883.04|879.04|883.4|879.4|883.03|879.03|36
1619595680000|2021-04-28 07:41:20|883.07|879.07|883.03|879.03|883.19|879.19|883.03|879.03|25
1619595690000|2021-04-28 07:41:30|883.05|879.05|883.2|879.2|883.21|879.21|883|879|23
1619595700000|2021-04-28 07:41:40|883.16|879.16|883.37|879.37|883.48|879.48|883.16|879.16|30
1619595710000|2021-04-28 07:41:50|883.56|879.56|883.45|879.45|883.63|879.63|883.35|879.35|24
1619595720000|2021-04-28 07:42:00|883.43|879.43|883.4|879.4|883.55|879.55|883.24|879.24|35
1619595730000|2021-04-28 07:42:10|883.32|879.32|884.23|880.23|884.23|880.23|883.26|879.26|32
1619595740000|2021-04-28 07:42:20|884.21|880.21|884.23|880.23|884.37|880.37|884.14|880.14|31
1619595750000|2021-04-28 07:42:30|884.24|880.24|883.8|879.8|884.32|880.32|883.72|879.72|33
1619595760000|2021-04-28 07:42:40|883.82|879.82|883.84|879.84|883.94|879.94|883.39|879.39|30
1619595770000|2021-04-28 07:42:50|883.79|879.79|883.26|879.26|883.88|879.88|883.22|879.22|33
1619595780000|2021-04-28 07:43:00|883.24|879.24|883.85|879.85|883.9|879.9|883.24|879.24|28
1619595790000|2021-04-28 07:43:10|883.76|879.76|883.78|879.78|883.86|879.86|883.51|879.51|26
1619595800000|2021-04-28 07:43:20|883.79|879.79|883.98|879.98|884.1|880.1|883.79|879.79|25
1619595810000|2021-04-28 07:43:30|883.89|879.89|883.99|879.99|883.99|879.99|883.79|879.79|30
1619595820000|2021-04-28 07:43:40|884|880|884.57|880.57|884.6|880.6|883.88|879.88|20
1619595830000|2021-04-28 07:43:50|884.58|880.58|884.62|880.62|884.64|880.64|884.4|880.4|18
1619595840000|2021-04-28 07:44:00|884.59|880.59|884.59|880.59|884.6|880.6|884.45|880.45|17
1619595850000|2021-04-28 07:44:10|884.6|880.6|884.2|880.2|884.6|880.6|884.18|880.18|26
1619595860000|2021-04-28 07:44:20|884.21|880.21|884.21|880.21|884.33|880.33|884.21|880.21|25
1619595870000|2021-04-28 07:44:30|884.24|880.24|884.24|880.24|884.39|880.39|884.21|880.21|25
1619595880000|2021-04-28 07:44:40|884.12|880.12|883.92|879.92|884.12|880.12|883.71|879.71|34
1619595890000|2021-04-28 07:44:50|883.98|879.98|884.67|880.67|884.67|880.67|883.81|879.81|29
1619595900000|2021-04-28 07:45:00|884.62|880.62|883.89|879.89|884.63|880.63|883.89|879.89|32
1619595910000|2021-04-28 07:45:10|883.87|879.87|883.49|879.49|884.13|880.13|883.44|879.44|33
1619595920000|2021-04-28 07:45:20|883.46|879.46|883.7|879.7|883.81|879.81|883.22|879.22|32
1619595930000|2021-04-28 07:45:30|883.73|879.73|883.93|879.93|883.96|879.96|883.61|879.61|24
1619595940000|2021-04-28 07:45:40|883.92|879.92|883.23|879.23|883.92|879.92|883.17|879.17|33
1619595950000|2021-04-28 07:45:50|883.3|879.3|883.12|879.12|883.68|879.68|883.12|879.12|30
1619595960000|2021-04-28 07:46:00|882.78|878.78|883.18|879.18|883.2|879.2|882.78|878.78|27
1619595970000|2021-04-28 07:46:10|883.12|879.12|883.27|879.27|883.6|879.6|883.12|879.12|37
1619595980000|2021-04-28 07:46:20|883.34|879.34|883.01|879.01|883.43|879.43|882.96|878.96|31
1619595990000|2021-04-28 07:46:30|883|879|883.54|879.54|883.54|879.54|882.79|878.79|34
1619596000000|2021-04-28 07:46:40|883.56|879.56|883.24|879.24|883.71|879.71|883.06|879.06|32
1619596010000|2021-04-28 07:46:50|883.21|879.21|883.52|879.52|883.55|879.55|883.05|879.05|30
1619596020000|2021-04-28 07:47:00|883.54|879.54|883.18|879.18|884.1|880.1|883.18|879.18|33
1619596030000|2021-04-28 07:47:10|883.19|879.19|882.74|878.74|883.22|879.22|882.64|878.64|28
1619596040000|2021-04-28 07:47:20|882.73|878.73|882.14|878.14|882.74|878.74|882.14|878.14|27
1619596050000|2021-04-28 07:47:30|882.24|878.24|881.3|877.3|882.24|878.24|881.26|877.26|34
1619596060000|2021-04-28 07:47:40|881.44|877.44|882.28|878.28|882.34|878.34|881.44|877.44|33
1619596070000|2021-04-28 07:47:50|882.31|878.31|882.19|878.19|882.33|878.33|882.18|878.18|24
1619596080000|2021-04-28 07:48:00|882.2|878.2|881.48|877.48|882.3|878.3|881.48|877.48|31
1619596090000|2021-04-28 07:48:10|881.52|877.52|881.24|877.24|881.52|877.52|880.97|876.97|32
1619596100000|2021-04-28 07:48:20|881.33|877.33|881.47|877.47|881.47|877.47|881.32|877.32|32
1619596110000|2021-04-28 07:48:30|881.42|877.42|881.61|877.61|881.91|877.91|881.42|877.42|20
1619596120000|2021-04-28 07:48:40|881.62|877.62|881.64|877.64|881.72|877.72|881.49|877.49|25
1619596130000|2021-04-28 07:48:50|881.63|877.63|881.33|877.33|881.69|877.69|881.25|877.25|33
1619596140000|2021-04-28 07:49:00|881.31|877.31|880.92|876.92|881.51|877.51|880.82|876.82|34
1619596150000|2021-04-28 07:49:10|881.01|877.01|880.6|876.6|881.01|877.01|880.55|876.55|29
1619596160000|2021-04-28 07:49:20|880.74|876.74|880.97|876.97|881.16|877.16|880.61|876.61|30
1619596170000|2021-04-28 07:49:30|881.09|877.09|880.25|876.25|881.09|877.09|880.16|876.16|29
1619596180000|2021-04-28 07:49:40|880.24|876.24|880.44|876.44|880.62|876.62|880.03|876.03|36
1619596190000|2021-04-28 07:49:50|880.53|876.53|880.46|876.46|880.68|876.68|880.44|876.44|20
1619596200000|2021-04-28 07:50:00|880.52|876.52|881.23|877.23|881.42|877.42|880.52|876.52|36
1619596210000|2021-04-28 07:50:10|881.08|877.08|880.34|876.34|881.13|877.13|880.29|876.29|32
1619596220000|2021-04-28 07:50:20|880.43|876.43|880.32|876.32|880.43|876.43|880.26|876.26|21
1619596230000|2021-04-28 07:50:30|880.31|876.31|879.64|875.64|880.31|876.31|879.57|875.57|34
1619596240000|2021-04-28 07:50:40|879.65|875.65|879.74|875.74|879.84|875.84|879.65|875.65|28
1619596250000|2021-04-28 07:50:50|879.75|875.75|879.92|875.92|879.92|875.92|879.72|875.72|24
1619596260000|2021-04-28 07:51:00|879.93|875.93|879.89|875.89|880.05|876.05|879.89|875.89|18
1619596270000|2021-04-28 07:51:10|879.87|875.87|880.12|876.12|880.12|876.12|879.87|875.87|10
1619596280000|2021-04-28 07:51:20|880.1|876.1|880.41|876.41|880.72|876.72|880.09|876.09|30
1619596290000|2021-04-28 07:51:30|880.43|876.43|880.37|876.37|880.46|876.46|880.36|876.36|11
1619596300000|2021-04-28 07:51:40|880.46|876.46|880.27|876.27|880.46|876.46|880.2|876.2|26
1619596310000|2021-04-28 07:51:50|880.26|876.26|880.3|876.3|880.43|876.43|880.25|876.25|28
1619596320000|2021-04-28 07:52:00|880.32|876.32|879.57|875.57|880.33|876.33|879.38|875.38|28
1619596330000|2021-04-28 07:52:10|879.61|875.61|879.99|875.99|880.06|876.06|879.61|875.61|27
1619596340000|2021-04-28 07:52:20|880.14|876.14|879.87|875.87|880.49|876.49|879.87|875.87|33
1619596350000|2021-04-28 07:52:30|879.86|875.86|880.12|876.12|880.24|876.24|879.5|875.5|36
1619596360000|2021-04-28 07:52:40|880.13|876.13|880.37|876.37|880.49|876.49|880.07|876.07|26
1619596370000|2021-04-28 07:52:50|880.4|876.4|880.26|876.26|880.63|876.63|880.24|876.24|28
1619596380000|2021-04-28 07:53:00|880.23|876.23|880.04|876.04|880.23|876.23|879.91|875.91|28
1619596390000|2021-04-28 07:53:10|880.07|876.07|880.12|876.12|880.12|876.12|879.83|875.83|23
1619596400000|2021-04-28 07:53:20|880.11|876.11|880.08|876.08|880.12|876.12|880.02|876.02|19
1619596410000|2021-04-28 07:53:30|880.12|876.12|880.14|876.14|880.18|876.18|880.07|876.07|22
1619596420000|2021-04-28 07:53:40|880.17|876.17|880.15|876.15|880.19|876.19|880.13|876.13|8
1619596430000|2021-04-28 07:53:50|880.19|876.19|880.79|876.79|880.8|876.8|880.19|876.19|24
1619596440000|2021-04-28 07:54:00|880.82|876.82|880.98|876.98|881.1|877.1|880.73|876.73|21
1619596450000|2021-04-28 07:54:10|881.07|877.07|881.31|877.31|881.31|877.31|881.03|877.03|9
1619596460000|2021-04-28 07:54:20|881.21|877.21|881.47|877.47|881.59|877.59|881.21|877.21|18
1619596470000|2021-04-28 07:54:30|881.49|877.49|881.04|877.04|881.53|877.53|880.76|876.76|23
1619596480000|2021-04-28 07:54:40|881.03|877.03|881.03|877.03|881.38|877.38|881.01|877.01|30
1619596490000|2021-04-28 07:54:50|881.08|877.08|881.03|877.03|881.12|877.12|880.98|876.98|30
1619596500000|2021-04-28 07:55:00|881.02|877.02|880.86|876.86|881.11|877.11|880.68|876.68|29
1619596510000|2021-04-28 07:55:10|880.77|876.77|880.6|876.6|880.78|876.78|880.59|876.59|32
1619596520000|2021-04-28 07:55:20|880.59|876.59|880.07|876.07|880.59|876.59|880.06|876.06|25
1619596530000|2021-04-28 07:55:30|880.06|876.06|879.6|875.6|880.08|876.08|879.6|875.6|20
1619596540000|2021-04-28 07:55:40|879.61|875.61|879.57|875.57|879.82|875.82|879.37|875.37|29
1619596550000|2021-04-28 07:55:50|879.59|875.59|879.45|875.45|879.59|875.59|879.36|875.36|21
1619596560000|2021-04-28 07:56:00|879.62|875.62|878.87|874.87|879.87|875.87|878.85|874.85|35
1619596570000|2021-04-28 07:56:10|878.83|874.83|879.08|875.08|879.2|875.2|878.83|874.83|31
1619596580000|2021-04-28 07:56:20|879.04|875.04|879.26|875.26|879.38|875.38|879.01|875.01|33
1619596590000|2021-04-28 07:56:30|879.32|875.32|879.55|875.55|879.62|875.62|879.18|875.18|30
1619596600000|2021-04-28 07:56:40|879.54|875.54|878.71|874.71|879.55|875.55|878.57|874.57|39
1619596610000|2021-04-28 07:56:50|878.66|874.66|878.84|874.84|878.87|874.87|878.49|874.49|32
1619596620000|2021-04-28 07:57:00|878.89|874.89|878.56|874.56|878.89|874.89|878.53|874.53|29
1619596630000|2021-04-28 07:57:10|878.57|874.57|878.83|874.83|878.95|874.95|878.53|874.53|24
1619596640000|2021-04-28 07:57:20|878.85|874.85|879.11|875.11|879.2|875.2|878.85|874.85|21
1619596650000|2021-04-28 07:57:30|878.95|874.95|878.74|874.74|879.03|875.03|878.63|874.63|35
1619596660000|2021-04-28 07:57:40|878.76|874.76|878.45|874.45|878.81|874.81|878.43|874.43|29
1619596670000|2021-04-28 07:57:50|878.52|874.52|878.3|874.3|878.56|874.56|878.23|874.23|33
1619596680000|2021-04-28 07:58:00|878.38|874.38|878.31|874.31|878.39|874.39|878.3|874.3|25
1619596690000|2021-04-28 07:58:10|878.33|874.33|878.71|874.71|878.82|874.82|878.33|874.33|20
1619596700000|2021-04-28 07:58:20|878.65|874.65|879.05|875.05|879.06|875.06|878.65|874.65|29
1619596710000|2021-04-28 07:58:30|879.04|875.04|878.86|874.86|879.4|875.4|878.61|874.61|33
1619596720000|2021-04-28 07:58:40|878.88|874.88|879.11|875.11|879.11|875.11|878.65|874.65|32
1619596730000|2021-04-28 07:58:50|879.14|875.14|879.32|875.32|879.34|875.34|879.14|875.14|24
1619596740000|2021-04-28 07:59:00|879.33|875.33|878.94|874.94|879.33|875.33|878.89|874.89|32
1619596750000|2021-04-28 07:59:10|878.97|874.97|879.28|875.28|879.32|875.32|878.97|874.97|25
1619596760000|2021-04-28 07:59:20|879.3|875.3|879.25|875.25|879.41|875.41|879.24|875.24|33
1619596770000|2021-04-28 07:59:30|879.24|875.24|879.31|875.31|879.33|875.33|879.18|875.18|28
1619596780000|2021-04-28 07:59:40|879.34|875.34|879.93|875.93|880.02|876.02|879.34|875.34|32
1619596790000|2021-04-28 07:59:50|879.84|875.84|879.26|875.26|879.86|875.86|878.99|874.99|33
1619596800000|2021-04-28 08:00:00|879.03|875.03|878.99|874.99|879.09|875.09|878.87|874.87|22
1619596810000|2021-04-28 08:00:10|878.97|874.97|879.16|875.16|879.17|875.17|878.97|874.97|19
1619596820000|2021-04-28 08:00:20|879.21|875.21|879.16|875.16|879.31|875.31|879.16|875.16|12
1619596830000|2021-04-28 08:00:30|879.17|875.17|879.24|875.24|879.24|875.24|879.16|875.16|4
1619596840000|2021-04-28 08:00:40|879.47|875.47|879.03|875.03|879.48|875.48|879.03|875.03|11
1619596850000|2021-04-28 08:00:50|878.99|874.99|878.65|874.65|879.05|875.05|878.6|874.6|17
1619596860000|2021-04-28 08:01:00|878.66|874.66|878.37|874.37|878.71|874.71|878.35|874.35|19
1619596870000|2021-04-28 08:01:10|878.24|874.24|877.82|873.82|878.24|874.24|877.81|873.81|27
1619596880000|2021-04-28 08:01:20|877.81|873.81|877.14|873.14|877.91|873.91|877.1|873.1|35
1619596890000|2021-04-28 08:01:30|877.23|873.23|876.99|872.99|877.24|873.24|876.8|872.8|28
1619596900000|2021-04-28 08:01:40|876.96|872.96|876.18|872.18|877.02|873.02|876.18|872.18|28
1619596910000|2021-04-28 08:01:50|876.34|872.34|875.63|871.63|876.35|872.35|875.63|871.63|25
1619596920000|2021-04-28 08:02:00|875.59|871.59|876.85|872.85|876.86|872.86|875.59|871.59|34
1619596930000|2021-04-28 08:02:10|877.03|873.03|876.54|872.54|877.14|873.14|876.48|872.48|34
1619596940000|2021-04-28 08:02:20|876.53|872.53|876.9|872.9|876.91|872.91|876.49|872.49|22
1619596950000|2021-04-28 08:02:30|876.89|872.89|875.23|871.23|876.89|872.89|875.21|871.21|32
1619596960000|2021-04-28 08:02:40|875.21|871.21|874.46|870.46|875.21|871.21|874.46|870.46|34
1619596970000|2021-04-28 08:02:50|874.4|870.4|875.02|871.02|875.21|871.21|874.35|870.35|32
1619596980000|2021-04-28 08:03:00|875|871|874.99|870.99|875.08|871.08|874.89|870.89|23
1619596990000|2021-04-28 08:03:10|875.12|871.12|875.38|871.38|875.49|871.49|874.94|870.94|33
1619597000000|2021-04-28 08:03:20|875.42|871.42|876.23|872.23|876.23|872.23|875.31|871.31|37
1619597010000|2021-04-28 08:03:30|876.27|872.27|876.53|872.53|876.58|872.58|876.27|872.27|27
1619597020000|2021-04-28 08:03:40|876.43|872.43|876.56|872.56|876.7|872.7|876.3|872.3|33
1619597030000|2021-04-28 08:03:50|876.48|872.48|876.18|872.18|876.56|872.56|876.18|872.18|28
1619597040000|2021-04-28 08:04:00|876.09|872.09|875.51|871.51|876.09|872.09|875.39|871.39|27
1619597050000|2021-04-28 08:04:10|875.58|871.58|876.23|872.23|876.32|872.32|875.51|871.51|32
1619597060000|2021-04-28 08:04:20|876.18|872.18|876.41|872.41|876.52|872.52|876.14|872.14|32
1619597070000|2021-04-28 08:04:30|876.45|872.45|876.51|872.51|876.59|872.59|876.2|872.2|26
1619597080000|2021-04-28 08:04:40|876.53|872.53|877.59|873.59|877.64|873.64|876.53|872.53|34
1619597090000|2021-04-28 08:04:50|877.6|873.6|877.36|873.36|877.67|873.67|877|873|26
1619597100000|2021-04-28 08:05:00|877.22|873.22|876.56|872.56|877.49|873.49|876.55|872.55|35
1619597110000|2021-04-28 08:05:10|876.63|872.63|878.18|874.18|878.2|874.2|876.63|872.63|38
1619597120000|2021-04-28 08:05:20|878.21|874.21|880.42|876.42|880.42|876.42|878.19|874.19|32
1619597130000|2021-04-28 08:05:30|880.44|876.44|880.76|876.76|880.96|876.96|880.44|876.44|31
1619597140000|2021-04-28 08:05:40|880.66|876.66|881.03|877.03|881.04|877.04|880.6|876.6|35
1619597150000|2021-04-28 08:05:50|881|877|881.66|877.66|881.66|877.66|881|877|21
1619597160000|2021-04-28 08:06:00|881.62|877.62|882.39|878.39|882.39|878.39|881.61|877.61|26
1619597170000|2021-04-28 08:06:10|882.36|878.36|882.79|878.79|882.79|878.79|882.36|878.36|26
1619597180000|2021-04-28 08:06:20|882.85|878.85|883.08|879.08|883.09|879.09|882.74|878.74|23
1619597190000|2021-04-28 08:06:30|883.38|879.38|882.7|878.7|883.49|879.49|882.67|878.67|32
1619597200000|2021-04-28 08:06:40|882.72|878.72|883.84|879.84|884.12|880.12|882.68|878.68|33
1619597210000|2021-04-28 08:06:50|883.53|879.53|882.15|878.15|883.53|879.53|882.03|878.03|33
1619597220000|2021-04-28 08:07:00|882.56|878.56|882.16|878.16|882.68|878.68|882.16|878.16|37
1619597230000|2021-04-28 08:07:10|881.92|877.92|881.22|877.22|882|878|881.15|877.15|37
1619597240000|2021-04-28 08:07:20|881.35|877.35|880.99|876.99|881.5|877.5|880.99|876.99|31
1619597250000|2021-04-28 08:07:30|880.91|876.91|881.03|877.03|881.39|877.39|880.7|876.7|34
1619597260000|2021-04-28 08:07:40|881.04|877.04|881.46|877.46|881.46|877.46|881.03|877.03|28
1619597270000|2021-04-28 08:07:50|881.57|877.57|881|877|881.64|877.64|880.96|876.96|33
1619597280000|2021-04-28 08:08:00|881.01|877.01|881.39|877.39|881.4|877.4|881.01|877.01|28
1619597290000|2021-04-28 08:08:10|881.37|877.37|880.71|876.71|881.4|877.4|880.52|876.52|32
1619597300000|2021-04-28 08:08:20|880.57|876.57|880.56|876.56|880.61|876.61|880.56|876.56|9
1619597310000|2021-04-28 08:08:30|880.53|876.53|880.13|876.13|880.57|876.57|880.12|876.12|21
1619597320000|2021-04-28 08:08:40|880.14|876.14|880.1|876.1|880.18|876.18|880.03|876.03|18
1619597330000|2021-04-28 08:08:50|880.13|876.13|880.6|876.6|880.82|876.82|880.13|876.13|37
1619597340000|2021-04-28 08:09:00|880.59|876.59|880.78|876.78|880.78|876.78|880.59|876.59|20
1619597350000|2021-04-28 08:09:10|880.77|876.77|880.99|876.99|881.03|877.03|880.72|876.72|20
1619597360000|2021-04-28 08:09:20|881|877|881.36|877.36|881.36|877.36|880.78|876.78|29
1619597370000|2021-04-28 08:09:30|881.31|877.31|882.33|878.33|882.35|878.35|881.23|877.23|32
1619597380000|2021-04-28 08:09:40|882.3|878.3|884.04|880.04|884.04|880.04|882.3|878.3|33
1619597390000|2021-04-28 08:09:50|884.03|880.03|883.64|879.64|884.06|880.06|883.59|879.59|28
1619597400000|2021-04-28 08:10:00|883.62|879.62|884.23|880.23|884.25|880.25|883.05|879.05|35
1619597410000|2021-04-28 08:10:10|884.24|880.24|883.89|879.89|884.38|880.38|883.69|879.69|31
1619597420000|2021-04-28 08:10:20|883.85|879.85|883.84|879.84|883.96|879.96|883.6|879.6|31
1619597430000|2021-04-28 08:10:30|883.81|879.81|883.48|879.48|884.01|880.01|883.48|879.48|30
1619597440000|2021-04-28 08:10:40|883.52|879.52|884.12|880.12|884.15|880.15|883.5|879.5|32
1619597450000|2021-04-28 08:10:50|884.11|880.11|883.75|879.75|884.29|880.29|883.7|879.7|38
1619597460000|2021-04-28 08:11:00|883.74|879.74|884.19|880.19|884.19|880.19|883.68|879.68|30
1619597470000|2021-04-28 08:11:10|884.25|880.25|884.11|880.11|884.31|880.31|884.1|880.1|31
1619597480000|2021-04-28 08:11:20|884.1|880.1|883.84|879.84|884.1|880.1|883.49|879.49|34
1619597490000|2021-04-28 08:11:30|883.89|879.89|883.41|879.41|884.1|880.1|883.41|879.41|33
1619597500000|2021-04-28 08:11:40|883.91|879.91|883.52|879.52|883.91|879.91|883.2|879.2|33
1619597510000|2021-04-28 08:11:50|883.51|879.51|884.12|880.12|884.12|880.12|883.49|879.49|29
1619597520000|2021-04-28 08:12:00|884.11|880.11|883.82|879.82|884.16|880.16|883.81|879.81|32
1619597530000|2021-04-28 08:12:10|883.87|879.87|883.91|879.91|884.05|880.05|883.72|879.72|30
1619597540000|2021-04-28 08:12:20|883.94|879.94|883.64|879.64|884.08|880.08|883.41|879.41|35
1619597550000|2021-04-28 08:12:30|883.65|879.65|883.62|879.62|883.72|879.72|883.54|879.54|25
1619597560000|2021-04-28 08:12:40|883.66|879.66|883.9|879.9|883.97|879.97|883.6|879.6|32
1619597570000|2021-04-28 08:12:50|883.86|879.86|883.27|879.27|883.86|879.86|883.25|879.25|24
1619597580000|2021-04-28 08:13:00|883.29|879.29|883.36|879.36|883.37|879.37|883.29|879.29|16
1619597590000|2021-04-28 08:13:10|883.35|879.35|883.33|879.33|883.36|879.36|883.28|879.28|17
1619597600000|2021-04-28 08:13:20|883.01|879.01|883.04|879.04|883.54|879.54|882.97|878.97|31
1619597610000|2021-04-28 08:13:30|882.96|878.96|883.13|879.13|883.44|879.44|882.96|878.96|25
1619597620000|2021-04-28 08:13:40|883.2|879.2|882.63|878.63|883.48|879.48|882.53|878.53|27
1619597630000|2021-04-28 08:13:50|882.71|878.71|882.69|878.69|883.08|879.08|882.68|878.68|28
1619597640000|2021-04-28 08:14:00|882.68|878.68|883.21|879.21|883.41|879.41|882.68|878.68|26
1619597650000|2021-04-28 08:14:10|883.22|879.22|883.01|879.01|883.42|879.42|882.94|878.94|20
1619597660000|2021-04-28 08:14:20|883.12|879.12|883.08|879.08|883.14|879.14|883|879|21
1619597670000|2021-04-28 08:14:30|883.07|879.07|884.27|880.27|884.27|880.27|883.06|879.06|29
1619597680000|2021-04-28 08:14:40|884.3|880.3|885.71|881.71|885.75|881.75|884.29|880.29|31
1619597690000|2021-04-28 08:14:50|885.72|881.72|885.91|881.91|885.91|881.91|885.59|881.59|29
1619597700000|2021-04-28 08:15:00|885.97|881.97|886.03|882.03|886.44|882.44|885.97|881.97|21
1619597710000|2021-04-28 08:15:10|886.16|882.16|885.76|881.76|886.16|882.16|885.23|881.23|32
1619597720000|2021-04-28 08:15:20|885.69|881.69|885.79|881.79|885.85|881.85|885.63|881.63|28
1619597730000|2021-04-28 08:15:30|885.8|881.8|885.87|881.87|885.89|881.89|885.45|881.45|24
1619597740000|2021-04-28 08:15:40|885.89|881.89|885.69|881.69|885.96|881.96|885.69|881.69|30
1619597750000|2021-04-28 08:15:50|885.7|881.7|885.94|881.94|886.11|882.11|885.7|881.7|29
1619597760000|2021-04-28 08:16:00|886.01|882.01|885.97|881.97|886.07|882.07|885.89|881.89|26
1619597770000|2021-04-28 08:16:10|885.95|881.95|885.39|881.39|885.95|881.95|885.39|881.39|31
1619597780000|2021-04-28 08:16:20|885.53|881.53|884.85|880.85|885.53|881.53|884.83|880.83|32
1619597790000|2021-04-28 08:16:30|884.93|880.93|885.22|881.22|885.36|881.36|884.77|880.77|30
1619597800000|2021-04-28 08:16:40|885.2|881.2|885.32|881.32|885.32|881.32|885.06|881.06|34
1619597810000|2021-04-28 08:16:50|885.35|881.35|885.24|881.24|885.36|881.36|885.16|881.16|27
1619597820000|2021-04-28 08:17:00|885.13|881.13|885.16|881.16|885.24|881.24|884.94|880.94|30
1619597830000|2021-04-28 08:17:10|885.1|881.1|885.08|881.08|885.38|881.38|884.91|880.91|29
1619597840000|2021-04-28 08:17:20|885.1|881.1|885.48|881.48|885.6|881.6|885.1|881.1|29
1619597850000|2021-04-28 08:17:30|885.47|881.47|885.26|881.26|885.6|881.6|885.23|881.23|27
1619597860000|2021-04-28 08:17:40|885.24|881.24|885.22|881.22|885.28|881.28|885.15|881.15|16
1619597870000|2021-04-28 08:17:50|885.26|881.26|885.19|881.19|885.29|881.29|885.14|881.14|24
1619597880000|2021-04-28 08:18:00|885.2|881.2|885.18|881.18|885.31|881.31|885.1|881.1|27
1619597890000|2021-04-28 08:18:10|885.17|881.17|884.68|880.68|885.18|881.18|884.54|880.54|29
1619597900000|2021-04-28 08:18:20|884.7|880.7|885.65|881.65|885.65|881.65|884.7|880.7|31
1619597910000|2021-04-28 08:18:30|885.8|881.8|885.61|881.61|885.93|881.93|885.55|881.55|25
1619597920000|2021-04-28 08:18:40|885.59|881.59|885.84|881.84|885.84|881.84|885.55|881.55|28
1619597930000|2021-04-28 08:18:50|885.89|881.89|885.83|881.83|885.9|881.9|885.7|881.7|19
1619597940000|2021-04-28 08:19:00|885.8|881.8|885.79|881.79|885.84|881.84|885.65|881.65|23
1619597950000|2021-04-28 08:19:10|885.75|881.75|885.55|881.55|886.13|882.13|885.44|881.44|27
1619597960000|2021-04-28 08:19:20|885.56|881.56|884.61|880.61|885.56|881.56|884.61|880.61|25
1619597970000|2021-04-28 08:19:30|884.53|880.53|884.07|880.07|884.67|880.67|884.07|880.07|26
1619597980000|2021-04-28 08:19:40|884.08|880.08|884.2|880.2|884.69|880.69|884.08|880.08|32
1619597990000|2021-04-28 08:19:50|884.17|880.17|884.19|880.19|884.32|880.32|884.05|880.05|32
1619598000000|2021-04-28 08:20:00|884.23|880.23|883.93|879.93|884.25|880.25|883.92|879.92|28
1619598010000|2021-04-28 08:20:10|883.92|879.92|883.73|879.73|884|880|883.73|879.73|25
1619598020000|2021-04-28 08:20:20|883.76|879.76|883.63|879.63|883.85|879.85|883.32|879.32|28
1619598030000|2021-04-28 08:20:30|883.65|879.65|883.1|879.1|883.67|879.67|883.05|879.05|31
1619598040000|2021-04-28 08:20:40|883.06|879.06|883.63|879.63|883.64|879.64|883.06|879.06|30
1619598050000|2021-04-28 08:20:50|883.59|879.59|883.28|879.28|883.66|879.66|883.28|879.28|26
1619598060000|2021-04-28 08:21:00|883.27|879.27|883.45|879.45|883.55|879.55|883.24|879.24|33
1619598070000|2021-04-28 08:21:10|883.44|879.44|882.73|878.73|883.44|879.44|882.73|878.73|23
1619598080000|2021-04-28 08:21:20|882.69|878.69|882.62|878.62|882.78|878.78|882.14|878.14|34
1619598090000|2021-04-28 08:21:30|882.6|878.6|882.3|878.3|882.69|878.69|882.3|878.3|28
1619598100000|2021-04-28 08:21:40|882.25|878.25|882.09|878.09|882.52|878.52|881.89|877.89|28
1619598110000|2021-04-28 08:21:50|882.13|878.13|882.16|878.16|882.29|878.29|882.02|878.02|25
1619598120000|2021-04-28 08:22:00|882.15|878.15|882.62|878.62|882.73|878.73|882.07|878.07|28
1619598130000|2021-04-28 08:22:10|882.7|878.7|882.47|878.47|882.85|878.85|882.42|878.42|33
1619598140000|2021-04-28 08:22:20|882.23|878.23|882.37|878.37|882.51|878.51|882.23|878.23|26
1619598150000|2021-04-28 08:22:30|882.45|878.45|882.42|878.42|882.51|878.51|882.42|878.42|17
1619598160000|2021-04-28 08:22:40|882.45|878.45|882.47|878.47|882.5|878.5|882.45|878.45|12
1619598170000|2021-04-28 08:22:50|882.48|878.48|882.51|878.51|882.54|878.54|882.43|878.43|9
1619598180000|2021-04-28 08:23:00|882.52|878.52|882.78|878.78|882.89|878.89|882.52|878.52|24
1619598190000|2021-04-28 08:23:10|882.81|878.81|882.74|878.74|883.39|879.39|882.63|878.63|34
1619598200000|2021-04-28 08:23:20|882.79|878.79|882.49|878.49|882.85|878.85|882.47|878.47|25
1619598210000|2021-04-28 08:23:30|882.65|878.65|882.49|878.49|882.65|878.65|882.43|878.43|16
1619598220000|2021-04-28 08:23:40|882.48|878.48|882.62|878.62|882.73|878.73|882.48|878.48|20
1619598230000|2021-04-28 08:23:50|882.64|878.64|882.47|878.47|882.64|878.64|882.43|878.43|22
1619598240000|2021-04-28 08:24:00|882.53|878.53|882.57|878.57|882.62|878.62|882.46|878.46|21
1619598250000|2021-04-28 08:24:10|882.59|878.59|882.55|878.55|882.59|878.59|882.54|878.54|12
1619598260000|2021-04-28 08:24:20|882.54|878.54|883.1|879.1|883.25|879.25|882.53|878.53|29
1619598270000|2021-04-28 08:24:30|883.12|879.12|882.98|878.98|883.3|879.3|882.98|878.98|27
1619598280000|2021-04-28 08:24:40|882.94|878.94|882.79|878.79|883.03|879.03|882.73|878.73|29
1619598290000|2021-04-28 08:24:50|882.85|878.85|882.6|878.6|882.85|878.85|882.53|878.53|26
1619598300000|2021-04-28 08:25:00|882.65|878.65|882.99|878.99|882.99|878.99|882.48|878.48|30
1619598310000|2021-04-28 08:25:10|883.09|879.09|883.23|879.23|883.29|879.29|883.04|879.04|25
1619598320000|2021-04-28 08:25:20|883.21|879.21|882.91|878.91|883.34|879.34|882.91|878.91|27
1619598330000|2021-04-28 08:25:30|882.95|878.95|882.89|878.89|882.95|878.95|882.63|878.63|31
1619598340000|2021-04-28 08:25:40|882.84|878.84|882.85|878.85|882.9|878.9|882.59|878.59|33
1619598350000|2021-04-28 08:25:50|882.84|878.84|883.22|879.22|883.22|879.22|882.6|878.6|27
1619598360000|2021-04-28 08:26:00|883.25|879.25|883.36|879.36|883.4|879.4|883.04|879.04|28
1619598370000|2021-04-28 08:26:10|883.31|879.31|883.31|879.31|883.33|879.33|883.25|879.25|25
1619598380000|2021-04-28 08:26:20|883.3|879.3|882.99|878.99|883.32|879.32|882.99|878.99|19
1619598390000|2021-04-28 08:26:30|883.01|879.01|883.05|879.05|883.15|879.15|882.99|878.99|19
1619598400000|2021-04-28 08:26:40|883.08|879.08|883.04|879.04|883.08|879.08|883.02|879.02|14
1619598410000|2021-04-28 08:26:50|883.03|879.03|882.1|878.1|883.04|879.04|882.09|878.09|30
1619598420000|2021-04-28 08:27:00|882.16|878.16|882.22|878.22|882.26|878.26|882.03|878.03|25
1619598430000|2021-04-28 08:27:10|882.23|878.23|882.35|878.35|882.39|878.39|882.23|878.23|13
1619598440000|2021-04-28 08:27:20|882.36|878.36|883.42|879.42|883.48|879.48|882.34|878.34|27
1619598450000|2021-04-28 08:27:30|883.43|879.43|883.45|879.45|883.45|879.45|883.05|879.05|22
1619598460000|2021-04-28 08:27:40|883.47|879.47|883.47|879.47|883.54|879.54|883.4|879.4|22
1619598470000|2021-04-28 08:27:50|883.5|879.5|883.82|879.82|883.9|879.9|883.5|879.5|10
1619598480000|2021-04-28 08:28:00|883.88|879.88|884.5|880.5|884.5|880.5|883.88|879.88|20
1619598490000|2021-04-28 08:28:10|884.38|880.38|883.96|879.96|884.47|880.47|883.87|879.87|33
1619598500000|2021-04-28 08:28:20|883.93|879.93|884.55|880.55|884.57|880.57|883.87|879.87|30
1619598510000|2021-04-28 08:28:30|884.56|880.56|884.4|880.4|884.59|880.59|884.38|880.38|30
1619598520000|2021-04-28 08:28:40|884.44|880.44|884.32|880.32|884.53|880.53|884.29|880.29|16
1619598530000|2021-04-28 08:28:50|884.41|880.41|884.4|880.4|884.56|880.56|884.22|880.22|23
1619598540000|2021-04-28 08:29:00|884.56|880.56|885.21|881.21|885.6|881.6|884.53|880.53|30
1619598550000|2021-04-28 08:29:10|885.6|881.6|885.51|881.51|885.82|881.82|885.28|881.28|26
1619598560000|2021-04-28 08:29:20|885.68|881.68|886.37|882.37|886.37|882.37|885.42|881.42|22
1619598570000|2021-04-28 08:29:30|885.79|881.79|886.41|882.41|886.66|882.66|885.79|881.79|26
1619598580000|2021-04-28 08:29:40|886.42|882.42|886.57|882.57|886.63|882.63|885.68|881.68|25
1619598590000|2021-04-28 08:29:50|886.28|882.28|885.78|881.78|886.76|882.76|885.71|881.71|27
1619598600000|2021-04-28 08:30:00|885.77|881.77|886.67|882.67|886.68|882.68|885.74|881.74|27
1619598610000|2021-04-28 08:30:10|886.38|882.38|886.59|882.59|887.25|883.25|886.28|882.28|26
1619598620000|2021-04-28 08:30:20|886.55|882.55|886.5|882.5|886.59|882.59|886.06|882.06|30
1619598630000|2021-04-28 08:30:30|886.55|882.55|885.83|881.83|886.57|882.57|885.82|881.82|22
1619598640000|2021-04-28 08:30:40|886.07|882.07|885.85|881.85|886.16|882.16|885.74|881.74|25
1619598650000|2021-04-28 08:30:50|885.96|881.96|885.53|881.53|885.96|881.96|885.53|881.53|26
1619598660000|2021-04-28 08:31:00|885.65|881.65|885.69|881.69|885.84|881.84|885.44|881.44|18
1619598670000|2021-04-28 08:31:10|885.56|881.56|886.07|882.07|886.46|882.46|885.56|881.56|25
1619598680000|2021-04-28 08:31:20|886.08|882.08|884.87|880.87|886.08|882.08|884.87|880.87|20
1619598690000|2021-04-28 08:31:30|885.08|881.08|884.86|880.86|885.08|881.08|884.61|880.61|18
1619598700000|2021-04-28 08:31:40|885.18|881.18|885.39|881.39|885.69|881.69|884.8|880.8|31
1619598710000|2021-04-28 08:31:50|884.88|880.88|884.76|880.76|885.41|881.41|884.74|880.74|22
1619598720000|2021-04-28 08:32:00|885.06|881.06|884.85|880.85|885.06|881.06|884.53|880.53|25
1619598730000|2021-04-28 08:32:10|884.68|880.68|884.5|880.5|884.88|880.88|884.5|880.5|16
1619598740000|2021-04-28 08:32:20|884.52|880.52|884.56|880.56|884.83|880.83|884.08|880.08|28
1619598750000|2021-04-28 08:32:30|884.62|880.62|884.18|880.18|884.91|880.91|884.1|880.1|27
1619598760000|2021-04-28 08:32:40|884.44|880.44|884.47|880.47|884.56|880.56|884.21|880.21|14
1619598770000|2021-04-28 08:32:50|884.5|880.5|884.57|880.57|884.57|880.57|884.28|880.28|12
1619598780000|2021-04-28 08:33:00|884.22|880.22|884.68|880.68|884.7|880.7|883.75|879.75|25
1619598790000|2021-04-28 08:33:10|884.73|880.73|884.82|880.82|884.82|880.82|884.45|880.45|11
1619598800000|2021-04-28 08:33:20|884.83|880.83|884.96|880.96|885.6|881.6|884.48|880.48|22
1619598810000|2021-04-28 08:33:30|885.15|881.15|885.48|881.48|885.62|881.62|885.15|881.15|16
1619598820000|2021-04-28 08:33:40|885.43|881.43|884.8|880.8|885.53|881.53|884.5|880.5|22
1619598830000|2021-04-28 08:33:50|884.69|880.69|884.7|880.7|884.7|880.7|884.69|880.69|2
1619598840000|2021-04-28 08:34:00|884.79|880.79|884.79|880.79|884.79|880.79|884.73|880.73|3
1619598850000|2021-04-28 08:34:10|884.72|880.72|884.53|880.53|884.74|880.74|884.44|880.44|6
1619598860000|2021-04-28 08:34:20|884.54|880.54|884.27|880.27|884.54|880.54|884.01|880.01|14
1619598870000|2021-04-28 08:34:30|884.31|880.31|884.27|880.27|884.33|880.33|884.15|880.15|13
1619598880000|2021-04-28 08:34:40|884.31|880.31|884.39|880.39|884.39|880.39|884.31|880.31|6
1619598890000|2021-04-28 08:34:50|884.04|880.04|883.62|879.62|884.16|880.16|883.62|879.62|10
1619598900000|2021-04-28 08:35:00|883.77|879.77|883.6|879.6|883.95|879.95|883.6|879.6|15
1619598910000|2021-04-28 08:35:10|883.73|879.73|883.75|879.75|883.75|879.75|883.73|879.73|3
1619598920000|2021-04-28 08:35:20|883.78|879.78|883.8|879.8|883.8|879.8|883.78|879.78|2
1619598930000|2021-04-28 08:35:30|883.83|879.83|883.83|879.83|883.84|879.84|883.83|879.83|3
1619598940000|2021-04-28 08:35:40|883.71|879.71|883.6|879.6|883.79|879.79|883.58|879.58|7
1619598950000|2021-04-28 08:35:50|883.51|879.51|883.65|879.65|883.65|879.65|883.51|879.51|7
1619598960000|2021-04-28 08:36:00|883.54|879.54|883.31|879.31|883.63|879.63|883.29|879.29|15
1619598970000|2021-04-28 08:36:10|883.36|879.36|882.8|878.8|883.39|879.39|882.78|878.78|12
1619598980000|2021-04-28 08:36:20|882.78|878.78|882.58|878.58|882.78|878.78|881.96|877.96|20
1619598990000|2021-04-28 08:36:30|882.57|878.57|881.86|877.86|882.57|878.57|881.84|877.84|13
1619599000000|2021-04-28 08:36:40|881.85|877.85|881.87|877.87|881.87|877.87|881.76|877.76|10
1619599010000|2021-04-28 08:36:50|881.86|877.86|881.8|877.8|881.86|877.86|881.75|877.75|5
1619599020000|2021-04-28 08:37:00|881.66|877.66|881.06|877.06|881.66|877.66|880.88|876.88|18
1619599030000|2021-04-28 08:37:10|880.98|876.98|881.46|877.46|881.47|877.47|880.89|876.89|18
1619599040000|2021-04-28 08:37:20|881.47|877.47|881.66|877.66|881.66|877.66|881.46|877.46|4
1619599050000|2021-04-28 08:37:30|881.56|877.56|881.6|877.6|882|878|881.5|877.5|12
1619599060000|2021-04-28 08:37:40|881.74|877.74|882.52|878.52|882.52|878.52|881.74|877.74|4
1619599070000|2021-04-28 08:37:50|882.53|878.53|882.31|878.31|882.53|878.53|882.07|878.07|18
1619599080000|2021-04-28 08:38:00|882.32|878.32|881.87|877.87|882.44|878.44|881.73|877.73|20
1619599090000|2021-04-28 08:38:10|881.86|877.86|881.9|877.9|881.91|877.91|881.77|877.77|7
1619599100000|2021-04-28 08:38:20|881.91|877.91|881.35|877.35|881.91|877.91|881.3|877.3|15
1619599110000|2021-04-28 08:38:30|881.41|877.41|881.84|877.84|882.36|878.36|881.34|877.34|21
1619599120000|2021-04-28 08:38:40|882.01|878.01|881.76|877.76|882.33|878.33|881.76|877.76|24
1619599130000|2021-04-28 08:38:50|881.81|877.81|882|878|882|878|881.77|877.77|11
1619599140000|2021-04-28 08:39:00|882.08|878.08|882.29|878.29|882.3|878.3|881.84|877.84|21
1619599150000|2021-04-28 08:39:10|882.28|878.28|883.31|879.31|883.31|879.31|882.02|878.02|28
1619599160000|2021-04-28 08:39:20|883.36|879.36|883.4|879.4|884.02|880.02|883.19|879.19|27
1619599170000|2021-04-28 08:39:30|883.45|879.45|883.24|879.24|883.48|879.48|883.18|879.18|11
1619599180000|2021-04-28 08:39:40|883.23|879.23|882.89|878.89|883.23|879.23|882.89|878.89|15
1619599190000|2021-04-28 08:39:50|882.45|878.45|882.45|878.45|882.46|878.46|882.34|878.34|10
1619599200000|2021-04-28 08:40:00|882.44|878.44|882.26|878.26|882.44|878.44|882.25|878.25|4
1619599210000|2021-04-28 08:40:10|882.28|878.28|882.91|878.91|883.3|879.3|882.26|878.26|21
1619599220000|2021-04-28 08:40:20|882.88|878.88|882.05|878.05|882.88|878.88|881.92|877.92|15
1619599230000|2021-04-28 08:40:30|881.93|877.93|881.5|877.5|881.95|877.95|881.39|877.39|14
1619599240000|2021-04-28 08:40:40|881.48|877.48|881.57|877.57|881.57|877.57|881.48|877.48|14
1619599250000|2021-04-28 08:40:50|881.59|877.59|881.24|877.24|881.59|877.59|881.24|877.24|10
1619599260000|2021-04-28 08:41:00|881.29|877.29|881.21|877.21|881.29|877.29|881.13|877.13|7
1619599270000|2021-04-28 08:41:10|881.2|877.2|881.22|877.22|881.24|877.24|881.2|877.2|5
1619599280000|2021-04-28 08:41:20|881.23|877.23|882.94|878.94|882.99|878.99|881.23|877.23|23
1619599290000|2021-04-28 08:41:30|882.69|878.69|881.92|877.92|882.77|878.77|881.92|877.92|16
1619599300000|2021-04-28 08:41:40|882.35|878.35|882.41|878.41|882.41|878.41|882.31|878.31|12
1619599310000|2021-04-28 08:41:50|882.42|878.42|882.24|878.24|882.6|878.6|882.24|878.24|16
1619599320000|2021-04-28 08:42:00|881.97|877.97|881.84|877.84|882.01|878.01|881.81|877.81|14
1619599330000|2021-04-28 08:42:10|881.88|877.88|881.94|877.94|882.09|878.09|881.55|877.55|16
1619599340000|2021-04-28 08:42:20|881.95|877.95|882.06|878.06|882.38|878.38|881.92|877.92|17
1619599350000|2021-04-28 08:42:30|882.03|878.03|881.32|877.32|882.03|878.03|881.02|877.02|12
1619599360000|2021-04-28 08:42:40|881.35|877.35|881.31|877.31|881.35|877.35|881.31|877.31|4
1619599370000|2021-04-28 08:42:50|881.27|877.27|881.27|877.27|881.31|877.31|881.27|877.27|3
1619599380000|2021-04-28 08:43:00|881.18|877.18|881.04|877.04|881.32|877.32|880.95|876.95|17
1619599390000|2021-04-28 08:43:10|881.05|877.05|881.23|877.23|881.23|877.23|881.04|877.04|8
1619599400000|2021-04-28 08:43:20|881.27|877.27|881.48|877.48|881.48|877.48|881.27|877.27|8
1619599410000|2021-04-28 08:43:30|881.39|877.39|881.37|877.37|881.48|877.48|881.37|877.37|7
1619599420000|2021-04-28 08:43:40|881.28|877.28|880.9|876.9|881.28|877.28|880.6|876.6|25
1619599430000|2021-04-28 08:43:50|880.84|876.84|881.33|877.33|881.33|877.33|880.84|876.84|21
1619599440000|2021-04-28 08:44:00|881.34|877.34|881.35|877.35|881.35|877.35|881.29|877.29|12
1619599450000|2021-04-28 08:44:10|881.4|877.4|881.89|877.89|881.89|877.89|881.18|877.18|25
1619599460000|2021-04-28 08:44:20|881.28|877.28|881.53|877.53|881.92|877.92|881.28|877.28|20
1619599470000|2021-04-28 08:44:30|881.46|877.46|881.27|877.27|881.9|877.9|881.27|877.27|23
1619599480000|2021-04-28 08:44:40|881.3|877.3|881.23|877.23|881.37|877.37|881.2|877.2|23
1619599490000|2021-04-28 08:44:50|881.24|877.24|881.62|877.62|881.62|877.62|881.22|877.22|23
1619599500000|2021-04-28 08:45:00|881.45|877.45|881.43|877.43|881.45|877.45|881.3|877.3|15
1619599510000|2021-04-28 08:45:10|881.46|877.46|881.48|877.48|881.5|877.5|881.19|877.19|17
1619599520000|2021-04-28 08:45:20|881.5|877.5|881.39|877.39|881.5|877.5|881.27|877.27|24
1619599530000|2021-04-28 08:45:30|881.4|877.4|881.43|877.43|881.43|877.43|881.31|877.31|23
1619599540000|2021-04-28 08:45:40|881.42|877.42|881.48|877.48|881.48|877.48|881.42|877.42|5
1619599550000|2021-04-28 08:45:50|881.52|877.52|881.84|877.84|881.89|877.89|881.44|877.44|22
1619599560000|2021-04-28 08:46:00|881.85|877.85|881.82|877.82|882.03|878.03|881.11|877.11|22
1619599570000|2021-04-28 08:46:10|881.79|877.79|883.82|879.82|883.82|879.82|881.79|877.79|15
1619599580000|2021-04-28 08:46:20|882.41|878.41|884.59|880.59|885.01|881.01|882.14|878.14|31
1619599590000|2021-04-28 08:46:30|883.93|879.93|882.8|878.8|885.05|881.05|881.7|877.7|28
1619599600000|2021-04-28 08:46:40|884.07|880.07|884.05|880.05|884.15|880.15|882.34|878.34|19
1619599610000|2021-04-28 08:46:50|884.07|880.07|883.82|879.82|884.11|880.11|883.69|879.69|17
1619599620000|2021-04-28 08:47:00|883.86|879.86|883.36|879.36|883.86|879.86|883.36|879.36|17
1619599630000|2021-04-28 08:47:10|883.34|879.34|883.25|879.25|883.35|879.35|882.88|878.88|21
1619599640000|2021-04-28 08:47:20|883.21|879.21|883.64|879.64|884.07|880.07|883.1|879.1|23
1619599650000|2021-04-28 08:47:30|883.65|879.65|883.39|879.39|883.86|879.86|883.39|879.39|18
1619599660000|2021-04-28 08:47:40|883.83|879.83|883.11|879.11|883.88|879.88|883.11|879.11|12
1619599670000|2021-04-28 08:47:50|883.17|879.17|882.87|878.87|883.22|879.22|882.87|878.87|12
1619599680000|2021-04-28 08:48:00|883.11|879.11|882.99|878.99|883.11|879.11|882.92|878.92|6
1619599690000|2021-04-28 08:48:10|882.9|878.9|882.67|878.67|882.9|878.9|882.65|878.65|11
1619599700000|2021-04-28 08:48:20|882.64|878.64|882.14|878.14|882.79|878.79|882.05|878.05|23
1619599710000|2021-04-28 08:48:30|882.18|878.18|881.7|877.7|882.27|878.27|881.59|877.59|28
1619599720000|2021-04-28 08:48:40|881.77|877.77|881.6|877.6|882.06|878.06|881.59|877.59|26
1619599730000|2021-04-28 08:48:50|881.62|877.62|881.01|877.01|881.69|877.69|880.98|876.98|19
1619599740000|2021-04-28 08:49:00|880.9|876.9|880.81|876.81|880.9|876.9|880.59|876.59|9
1619599750000|2021-04-28 08:49:10|880.44|876.44|881.33|877.33|881.33|877.33|880.44|876.44|20
1619599760000|2021-04-28 08:49:20|881.25|877.25|881.1|877.1|881.25|877.25|881.1|877.1|6
1619599770000|2021-04-28 08:49:30|880.95|876.95|880.97|876.97|881.39|877.39|880.68|876.68|14
1619599780000|2021-04-28 08:49:40|880.98|876.98|881.27|877.27|881.27|877.27|880.98|876.98|10
1619599790000|2021-04-28 08:49:50|881.48|877.48|881.26|877.26|881.61|877.61|881.26|877.26|13
1619599800000|2021-04-28 08:50:00|881.28|877.28|880.69|876.69|881.32|877.32|880.53|876.53|25
1619599810000|2021-04-28 08:50:10|880.7|876.7|880.73|876.73|880.78|876.78|880.66|876.66|5
1619599820000|2021-04-28 08:50:20|880.67|876.67|880.36|876.36|880.67|876.67|880.36|876.36|9
1619599830000|2021-04-28 08:50:30|880.34|876.34|880.08|876.08|880.34|876.34|880.08|876.08|14
1619599840000|2021-04-28 08:50:40|880.07|876.07|880.01|876.01|880.09|876.09|880.01|876.01|8
1619599850000|2021-04-28 08:50:50|879.95|875.95|879.78|875.78|879.95|875.95|879.76|875.76|8
1619599860000|2021-04-28 08:51:00|879.75|875.75|879.12|875.12|879.96|875.96|879.1|875.1|24
1619599870000|2021-04-28 08:51:10|878.56|874.56|878.61|874.61|878.61|874.61|878.33|874.33|9
1619599880000|2021-04-28 08:51:20|878.59|874.59|878.67|874.67|878.67|874.67|878.56|874.56|5
1619599890000|2021-04-28 08:51:30|878.66|874.66|878.18|874.18|878.94|874.94|878.12|874.12|11
1619599900000|2021-04-28 08:51:40|878.1|874.1|878.02|874.02|878.13|874.13|878.02|874.02|7
1619599910000|2021-04-28 08:51:50|878|874|878.21|874.21|878.32|874.32|877.92|873.92|10
1619599920000|2021-04-28 08:52:00|878.18|874.18|879.14|875.14|879.17|875.17|878.18|874.18|17
1619599930000|2021-04-28 08:52:10|879.15|875.15|879.56|875.56|879.61|875.61|879.09|875.09|14
1619599940000|2021-04-28 08:52:20|879.53|875.53|878.84|874.84|879.53|875.53|878.84|874.84|12
1619599950000|2021-04-28 08:52:30|878.94|874.94|878.57|874.57|878.94|874.94|878.52|874.52|8
1619599960000|2021-04-28 08:52:40|878.5|874.5|878.5|874.5|878.5|874.5|878.5|874.5|1
1619599970000|2021-04-28 08:52:50|878.28|874.28|878.19|874.19|878.28|874.28|878|874|14
1619599980000|2021-04-28 08:53:00|878.18|874.18|877.45|873.45|878.18|874.18|877.43|873.43|16
1619599990000|2021-04-28 08:53:10|877.39|873.39|877.22|873.22|877.39|873.39|876.91|872.91|23
1619600000000|2021-04-28 08:53:20|877.25|873.25|877.71|873.71|877.71|873.71|877.25|873.25|15
1619600010000|2021-04-28 08:53:30|877.75|873.75|877.11|873.11|877.82|873.82|877.11|873.11|20
1619600020000|2021-04-28 08:53:40|877.12|873.12|877|873|877.43|873.43|876.72|872.72|24
1619600030000|2021-04-28 08:53:50|876.97|872.97|876.84|872.84|877.33|873.33|876.84|872.84|12
1619600040000|2021-04-28 08:54:00|876.69|872.69|876.66|872.66|876.69|872.69|876.66|872.66|5
1619600050000|2021-04-28 08:54:10|876.75|872.75|876.63|872.63|876.85|872.85|876.63|872.63|13
1619600060000|2021-04-28 08:54:20|876.52|872.52|876.79|872.79|876.93|872.93|876.42|872.42|15
1619600070000|2021-04-28 08:54:30|876.83|872.83|877.09|873.09|877.09|873.09|876.72|872.72|8
1619600080000|2021-04-28 08:54:40|877.06|873.06|876.89|872.89|877.06|873.06|876.76|872.76|18
1619600090000|2021-04-28 08:54:50|877.03|873.03|877.04|873.04|877.44|873.44|877.03|873.03|14
1619600100000|2021-04-28 08:55:00|876.95|872.95|876.94|872.94|876.95|872.95|876.93|872.93|3
1619600110000|2021-04-28 08:55:10|876.95|872.95|877.49|873.49|877.49|873.49|876.95|872.95|13
1619600120000|2021-04-28 08:55:20|877.51|873.51|877.23|873.23|877.51|873.51|877.01|873.01|14
1619600130000|2021-04-28 08:55:30|877.21|873.21|876.97|872.97|877.21|873.21|876.97|872.97|9
1619600140000|2021-04-28 08:55:40|876.96|872.96|877.03|873.03|877.03|873.03|876.96|872.96|4
1619600150000|2021-04-28 08:55:50|877.04|873.04|876.92|872.92|877.04|873.04|876.92|872.92|6
1619600160000|2021-04-28 08:56:00|876.84|872.84|876.99|872.99|877.08|873.08|876.84|872.84|11
1619600170000|2021-04-28 08:56:10|876.94|872.94|876.74|872.74|876.94|872.94|876.59|872.59|15
1619600180000|2021-04-28 08:56:20|876.65|872.65|876.41|872.41|876.65|872.65|876.4|872.4|6
1619600190000|2021-04-28 08:56:30|876.42|872.42|876.38|872.38|876.46|872.46|876.37|872.37|7
1619600200000|2021-04-28 08:56:40|876.35|872.35|876.49|872.49|876.53|872.53|876.35|872.35|6
1619600210000|2021-04-28 08:56:50|876.48|872.48|876.54|872.54|876.55|872.55|876.43|872.43|7
1619600220000|2021-04-28 08:57:00|876.51|872.51|876.3|872.3|876.51|872.51|876.29|872.29|5
1619600230000|2021-04-28 08:57:10|876.34|872.34|875.96|871.96|876.34|872.34|875.93|871.93|13
1619600240000|2021-04-28 08:57:20|876.01|872.01|876.15|872.15|876.15|872.15|875.92|871.92|10
1619600250000|2021-04-28 08:57:30|876.08|872.08|874.91|870.91|876.08|872.08|874.91|870.91|20
1619600260000|2021-04-28 08:57:40|874.74|870.74|874.75|870.75|875.1|871.1|874.63|870.63|19
1619600270000|2021-04-28 08:57:50|874.69|870.69|874.39|870.39|874.69|870.69|874.39|870.39|9
1619600280000|2021-04-28 08:58:00|874.37|870.37|874.89|870.89|875.27|871.27|874.36|870.36|21
1619600290000|2021-04-28 08:58:10|874.88|870.88|874.69|870.69|875.06|871.06|874.69|870.69|18
1619600300000|2021-04-28 08:58:20|874.64|870.64|875.19|871.19|875.19|871.19|874.55|870.55|20
1619600310000|2021-04-28 08:58:30|875.21|871.21|874.68|870.68|875.21|871.21|874.68|870.68|14
1619600320000|2021-04-28 08:58:40|874.61|870.61|874.94|870.94|874.94|870.94|874.4|870.4|18
1619600330000|2021-04-28 08:58:50|874.95|870.95|874.44|870.44|875.03|871.03|874.43|870.43|20
1619600340000|2021-04-28 08:59:00|874.38|870.38|874.54|870.54|874.58|870.58|874.38|870.38|28
1619600350000|2021-04-28 08:59:10|874.55|870.55|874.12|870.12|874.55|870.55|874.12|870.12|31
1619600360000|2021-04-28 08:59:20|874|870|874.03|870.03|874.21|870.21|874|870|25
1619600370000|2021-04-28 08:59:30|874.02|870.02|873.31|869.31|874.02|870.02|872.72|868.72|27
1619600380000|2021-04-28 08:59:40|873.35|869.35|873.36|869.36|873.75|869.75|873.14|869.14|32
1619600390000|2021-04-28 08:59:50|873.28|869.28|872.69|868.69|873.44|869.44|872.66|868.66|23
1619600400000|2021-04-28 09:00:00|872.75|868.75|873.01|869.01|873.22|869.22|872.66|868.66|28
1619600410000|2021-04-28 09:00:10|872.88|868.88|873.83|869.83|873.83|869.83|872.69|868.69|29
1619600420000|2021-04-28 09:00:20|873.86|869.86|874.54|870.54|874.54|870.54|873.86|869.86|35
1619600430000|2021-04-28 09:00:30|874.59|870.59|874.63|870.63|874.84|870.84|874.49|870.49|28
1619600440000|2021-04-28 09:00:40|874.69|870.69|874.72|870.72|874.86|870.86|874.49|870.49|22
1619600450000|2021-04-28 09:00:50|874.73|870.73|874.38|870.38|874.84|870.84|874.2|870.2|31
1619600460000|2021-04-28 09:01:00|874.39|870.39|875.05|871.05|875.06|871.06|874.39|870.39|26
1619600470000|2021-04-28 09:01:10|875.07|871.07|875.58|871.58|875.58|871.58|875.07|871.07|34
1619600480000|2021-04-28 09:01:20|875.6|871.6|875.89|871.89|875.99|871.99|875.56|871.56|35
1619600490000|2021-04-28 09:01:30|875.88|871.88|875.89|871.89|875.98|871.98|875.87|871.87|26
1619600500000|2021-04-28 09:01:40|875.9|871.9|875.67|871.67|875.91|871.91|875.67|871.67|18
1619600510000|2021-04-28 09:01:50|875.68|871.68|875.62|871.62|875.76|871.76|875.54|871.54|23
1619600520000|2021-04-28 09:02:00|875.49|871.49|874.59|870.59|875.49|871.49|874.59|870.59|30
1619600530000|2021-04-28 09:02:10|874.6|870.6|874.85|870.85|874.98|870.98|874.46|870.46|25
1619600540000|2021-04-28 09:02:20|874.86|870.86|874.66|870.66|874.86|870.86|874.61|870.61|26
1619600550000|2021-04-28 09:02:30|874.59|870.59|874.86|870.86|874.91|870.91|874.58|870.58|29
1619600560000|2021-04-28 09:02:40|874.78|870.78|874.23|870.23|874.78|870.78|874.12|870.12|29
1619600570000|2021-04-28 09:02:50|874.28|870.28|875.26|871.26|875.26|871.26|874.28|870.28|28
1619600580000|2021-04-28 09:03:00|875.27|871.27|875.07|871.07|875.27|871.27|875|871|29
1619600590000|2021-04-28 09:03:10|875.1|871.1|874.66|870.66|875.1|871.1|874.66|870.66|25
1619600600000|2021-04-28 09:03:20|874.73|870.73|874.57|870.57|874.73|870.73|874.44|870.44|27
1619600610000|2021-04-28 09:03:30|874.56|870.56|874.66|870.66|874.9|870.9|874.56|870.56|28
1619600620000|2021-04-28 09:03:40|874.65|870.65|874.44|870.44|874.67|870.67|874.41|870.41|17
1619600630000|2021-04-28 09:03:50|874.36|870.36|874.73|870.73|874.73|870.73|874.31|870.31|22
1619600640000|2021-04-28 09:04:00|874.7|870.7|874.88|870.88|875.19|871.19|874.65|870.65|29
1619600650000|2021-04-28 09:04:10|874.89|870.89|874.65|870.65|874.89|870.89|874.49|870.49|27
1619600660000|2021-04-28 09:04:20|874.63|870.63|874.6|870.6|874.73|870.73|874.6|870.6|20
1619600670000|2021-04-28 09:04:30|874.61|870.61|874.64|870.64|874.93|870.93|874.61|870.61|24
1619600680000|2021-04-28 09:04:40|874.59|870.59|874.5|870.5|874.59|870.59|874.35|870.35|25
1619600690000|2021-04-28 09:04:50|874.4|870.4|874.47|870.47|874.52|870.52|874.04|870.04|19
1619600700000|2021-04-28 09:05:00|874.48|870.48|874.1|870.1|874.48|870.48|873.86|869.86|10
1619600710000|2021-04-28 09:05:10|874.19|870.19|874.06|870.06|874.25|870.25|873.98|869.98|26
1619600720000|2021-04-28 09:05:20|874.07|870.07|874.08|870.08|874.23|870.23|873.82|869.82|26
1619600730000|2021-04-28 09:05:30|874.07|870.07|874.81|870.81|874.81|870.81|874.07|870.07|23
1619600740000|2021-04-28 09:05:40|874.83|870.83|874.87|870.87|875.15|871.15|874.72|870.72|27
1619600750000|2021-04-28 09:05:50|874.79|870.79|875.17|871.17|875.17|871.17|874.33|870.33|32
1619600760000|2021-04-28 09:06:00|875.18|871.18|875.14|871.14|875.2|871.2|875|871|23
1619600770000|2021-04-28 09:06:10|875.13|871.13|875.47|871.47|875.47|871.47|875.04|871.04|28
1619600780000|2021-04-28 09:06:20|875.45|871.45|875.89|871.89|875.92|871.92|875.26|871.26|29
1619600790000|2021-04-28 09:06:30|875.9|871.9|875.55|871.55|875.96|871.96|875.42|871.42|27
1619600800000|2021-04-28 09:06:40|875.54|871.54|875.15|871.15|875.54|871.54|875.12|871.12|19
1619600810000|2021-04-28 09:06:50|875.16|871.16|875.21|871.21|875.41|871.41|875.15|871.15|24
1619600820000|2021-04-28 09:07:00|875.17|871.17|873.85|869.85|875.17|871.17|873.85|869.85|27
1619600830000|2021-04-28 09:07:10|873.94|869.94|874.01|870.01|874.01|870.01|873.82|869.82|18
1619600840000|2021-04-28 09:07:20|874.17|870.17|873.95|869.95|874.55|870.55|873.77|869.77|27
1619600850000|2021-04-28 09:07:30|873.96|869.96|873.88|869.88|874|870|873.86|869.86|26
1619600860000|2021-04-28 09:07:40|873.86|869.86|873.58|869.58|873.86|869.86|873.52|869.52|27
1619600870000|2021-04-28 09:07:50|873.54|869.54|873.27|869.27|873.58|869.58|873.11|869.11|18
1619600880000|2021-04-28 09:08:00|872.61|868.61|872.17|868.17|872.89|868.89|872.09|868.09|32
1619600890000|2021-04-28 09:08:10|872.19|868.19|871.08|867.08|872.5|868.5|871.06|867.06|29
1619600900000|2021-04-28 09:08:20|871.05|867.05|870.91|866.91|871.05|867.05|870.67|866.67|23
1619600910000|2021-04-28 09:08:30|870.88|866.88|871.08|867.08|871.3|867.3|870.88|866.88|27
1619600920000|2021-04-28 09:08:40|870.75|866.75|871.22|867.22|871.7|867.7|870.75|866.75|37
1619600930000|2021-04-28 09:08:50|871.19|867.19|872.27|868.27|872.27|868.27|871.18|867.18|34
1619600940000|2021-04-28 09:09:00|872.32|868.32|873.16|869.16|873.16|869.16|872.18|868.18|31
1619600950000|2021-04-28 09:09:10|873.17|869.17|874.01|870.01|874.01|870.01|873.17|869.17|29
1619600960000|2021-04-28 09:09:20|874.02|870.02|874.73|870.73|874.85|870.85|874.02|870.02|37
1619600970000|2021-04-28 09:09:30|874.74|870.74|874.83|870.83|875|871|874.62|870.62|31
1619600980000|2021-04-28 09:09:40|874.8|870.8|875.08|871.08|875.28|871.28|874.73|870.73|29
1619600990000|2021-04-28 09:09:50|875.04|871.04|875.15|871.15|875.16|871.16|875.02|871.02|24
1619601000000|2021-04-28 09:10:00|875.14|871.14|875.28|871.28|875.28|871.28|875.08|871.08|14
1619601010000|2021-04-28 09:10:10|875.27|871.27|875.14|871.14|875.27|871.27|874.97|870.97|24
1619601020000|2021-04-28 09:10:20|875.13|871.13|875.35|871.35|875.35|871.35|875.01|871.01|18
1619601030000|2021-04-28 09:10:30|875.36|871.36|875.54|871.54|875.54|871.54|875.34|871.34|21
1619601040000|2021-04-28 09:10:40|875.52|871.52|875.06|871.06|875.59|871.59|875|871|16
1619601050000|2021-04-28 09:10:50|875.05|871.05|874.87|870.87|875.05|871.05|874.76|870.76|27
1619601060000|2021-04-28 09:11:00|874.86|870.86|874.83|870.83|874.91|870.91|874.82|870.82|12
1619601070000|2021-04-28 09:11:10|874.88|870.88|873.94|869.94|874.98|870.98|873.94|869.94|13
1619601080000|2021-04-28 09:11:20|873.93|869.93|874.73|870.73|874.81|870.81|873.58|869.58|32
1619601090000|2021-04-28 09:11:30|874.72|870.72|874.89|870.89|874.94|870.94|874.58|870.58|23
1619601100000|2021-04-28 09:11:40|874.9|870.9|874.82|870.82|875.15|871.15|874.72|870.72|30
1619601110000|2021-04-28 09:11:50|874.83|870.83|874.89|870.89|874.89|870.89|874.7|870.7|24
1619601120000|2021-04-28 09:12:00|874.9|870.9|875.74|871.74|875.74|871.74|874.9|870.9|29
1619601130000|2021-04-28 09:12:10|875.76|871.76|875.96|871.96|876.53|872.53|875.76|871.76|30
1619601140000|2021-04-28 09:12:20|875.94|871.94|876.07|872.07|876.07|872.07|875.86|871.86|23
1619601150000|2021-04-28 09:12:30|876.08|872.08|876.91|872.91|876.92|872.92|876.08|872.08|30
1619601160000|2021-04-28 09:12:40|876.73|872.73|876.5|872.5|876.85|872.85|876.38|872.38|32
1619601170000|2021-04-28 09:12:50|876.49|872.49|876.26|872.26|876.5|872.5|875.76|871.76|32
1619601180000|2021-04-28 09:13:00|876.27|872.27|876.51|872.51|876.51|872.51|876.27|872.27|28
1619601190000|2021-04-28 09:13:10|876.5|872.5|876.46|872.46|876.51|872.51|876.37|872.37|20
1619601200000|2021-04-28 09:13:20|876.52|872.52|876.49|872.49|876.92|872.92|876.47|872.47|30
1619601210000|2021-04-28 09:13:30|876.47|872.47|876.52|872.52|876.57|872.57|876.37|872.37|33
1619601220000|2021-04-28 09:13:40|876.53|872.53|875.7|871.7|876.56|872.56|875.66|871.66|30
1619601230000|2021-04-28 09:13:50|875.71|871.71|875.81|871.81|875.86|871.86|875.69|871.69|29
1619601240000|2021-04-28 09:14:00|875.78|871.78|876.29|872.29|876.3|872.3|875.78|871.78|23
1619601250000|2021-04-28 09:14:10|876.46|872.46|876.69|872.69|876.7|872.7|876.46|872.46|26
1619601260000|2021-04-28 09:14:20|876.63|872.63|876.81|872.81|877.07|873.07|876.58|872.58|34
1619601270000|2021-04-28 09:14:30|876.8|872.8|876.38|872.38|876.87|872.87|876.32|872.32|30
1619601280000|2021-04-28 09:14:40|876.32|872.32|876.24|872.24|876.38|872.38|876.22|872.22|19
1619601290000|2021-04-28 09:14:50|876.23|872.23|876.26|872.26|876.27|872.27|876.18|872.18|12
1619601300000|2021-04-28 09:15:00|876.27|872.27|876.05|872.05|876.27|872.27|876.05|872.05|23
1619601310000|2021-04-28 09:15:10|876.03|872.03|876.38|872.38|876.38|872.38|875.97|871.97|21
1619601320000|2021-04-28 09:15:20|876.52|872.52|875.66|871.66|876.63|872.63|875.65|871.65|22
1619601330000|2021-04-28 09:15:30|875.56|871.56|875.94|871.94|875.95|871.95|875.24|871.24|25
1619601340000|2021-04-28 09:15:40|876.08|872.08|876.27|872.27|876.85|872.85|876.08|872.08|32
1619601350000|2021-04-28 09:15:50|876.26|872.26|876.3|872.3|876.48|872.48|876.06|872.06|29
1619601360000|2021-04-28 09:16:00|876.37|872.37|876.24|872.24|876.39|872.39|876.11|872.11|15
1619601370000|2021-04-28 09:16:10|876.34|872.34|875.75|871.75|876.34|872.34|875.71|871.71|18
1619601380000|2021-04-28 09:16:20|875.72|871.72|875.34|871.34|875.78|871.78|875.21|871.21|26
1619601390000|2021-04-28 09:16:30|875.58|871.58|875.12|871.12|875.58|871.58|875.09|871.09|28
1619601400000|2021-04-28 09:16:40|875.14|871.14|875.5|871.5|875.62|871.62|875.13|871.13|33
1619601410000|2021-04-28 09:16:50|875.52|871.52|875.45|871.45|875.64|871.64|875.25|871.25|28
1619601420000|2021-04-28 09:17:00|875.48|871.48|875.69|871.69|876.24|872.24|875.45|871.45|30
1619601430000|2021-04-28 09:17:10|875.62|871.62|875.48|871.48|875.76|871.76|875.46|871.46|26
1619601440000|2021-04-28 09:17:20|875.47|871.47|875.34|871.34|875.48|871.48|875.05|871.05|22
1619601450000|2021-04-28 09:17:30|875.29|871.29|875.18|871.18|875.32|871.32|875.18|871.18|17
1619601460000|2021-04-28 09:17:40|875.11|871.11|874.9|870.9|875.11|871.11|874.85|870.85|19
1619601470000|2021-04-28 09:17:50|874.89|870.89|874.94|870.94|874.96|870.96|874.82|870.82|23
1619601480000|2021-04-28 09:18:00|875.07|871.07|874.96|870.96|875.07|871.07|874.82|870.82|21
1619601490000|2021-04-28 09:18:10|874.92|870.92|874.68|870.68|874.92|870.92|874.67|870.67|20
1619601500000|2021-04-28 09:18:20|874.69|870.69|873.95|869.95|874.71|870.71|873.92|869.92|24
1619601510000|2021-04-28 09:18:30|874.02|870.02|872.93|868.93|874.03|870.03|872.91|868.91|33
1619601520000|2021-04-28 09:18:40|872.98|868.98|872.46|868.46|873.39|869.39|872.18|868.18|38
1619601530000|2021-04-28 09:18:50|872.43|868.43|872.3|868.3|872.48|868.48|872.3|868.3|29
1619601540000|2021-04-28 09:19:00|872.29|868.29|870.65|866.65|872.38|868.38|870.65|866.65|36
1619601550000|2021-04-28 09:19:10|870.67|866.67|870.25|866.25|870.7|866.7|870.25|866.25|37
1619601560000|2021-04-28 09:19:20|870.28|866.28|869.32|865.32|870.39|866.39|869.05|865.05|36
1619601570000|2021-04-28 09:19:30|869.56|865.56|869.72|865.72|870.46|866.46|869.56|865.56|36
1619601580000|2021-04-28 09:19:40|869.75|865.75|868.89|864.89|869.9|865.9|868.89|864.89|31
1619601590000|2021-04-28 09:19:50|869|865|869.54|865.54|869.76|865.76|868.87|864.87|37
1619601600000|2021-04-28 09:20:00|869.57|865.57|869.5|865.5|869.6|865.6|869.11|865.11|32
1619601610000|2021-04-28 09:20:10|869.49|865.49|869.87|865.87|870.25|866.25|869.43|865.43|36
1619601620000|2021-04-28 09:20:20|869.92|865.92|869.73|865.73|870.02|866.02|869.57|865.57|32
1619601630000|2021-04-28 09:20:30|869.89|865.89|871.13|867.13|871.25|867.25|869.85|865.85|37
1619601640000|2021-04-28 09:20:40|871.06|867.06|870.32|866.32|871.2|867.2|870.27|866.27|37
1619601650000|2021-04-28 09:20:50|870.42|866.42|870.39|866.39|870.68|866.68|870.25|866.25|35
1619601660000|2021-04-28 09:21:00|870.34|866.34|869.55|865.55|870.38|866.38|869.53|865.53|35
1619601670000|2021-04-28 09:21:10|869.59|865.59|869.72|865.72|869.72|865.72|869.59|865.59|20
1619601680000|2021-04-28 09:21:20|869.78|865.78|870.14|866.14|870.46|866.46|869.78|865.78|34
1619601690000|2021-04-28 09:21:30|870.17|866.17|870.1|866.1|870.35|866.35|869.86|865.86|38
1619601700000|2021-04-28 09:21:40|870.15|866.15|870.56|866.56|870.68|866.68|870.08|866.08|28
1619601710000|2021-04-28 09:21:50|870.77|866.77|870.62|866.62|870.77|866.77|870.38|866.38|33
1619601720000|2021-04-28 09:22:00|870.56|866.56|870.79|866.79|871.22|867.22|870.55|866.55|31
1619601730000|2021-04-28 09:22:10|870.92|866.92|870.28|866.28|870.92|866.92|870.19|866.19|37
1619601740000|2021-04-28 09:22:20|870.19|866.19|869.8|865.8|870.2|866.2|869.8|865.8|31
1619601750000|2021-04-28 09:22:30|869.81|865.81|869.53|865.53|869.81|865.81|869.49|865.49|32
1619601760000|2021-04-28 09:22:40|869.52|865.52|869.4|865.4|869.59|865.59|869.32|865.32|29
1619601770000|2021-04-28 09:22:50|869.41|865.41|868.84|864.84|869.47|865.47|868.79|864.79|26
1619601780000|2021-04-28 09:23:00|868.83|864.83|867.74|863.74|869.17|865.17|867.74|863.74|38
1619601790000|2021-04-28 09:23:10|867.78|863.78|867.99|863.99|868.27|864.27|867.74|863.74|28
1619601800000|2021-04-28 09:23:20|867.92|863.92|867.9|863.9|868.19|864.19|867.8|863.8|25
1619601810000|2021-04-28 09:23:30|867.78|863.78|867.33|863.33|867.88|863.88|867.23|863.23|32
1619601820000|2021-04-28 09:23:40|867.3|863.3|867.49|863.49|867.56|863.56|867.05|863.05|34
1619601830000|2021-04-28 09:23:50|867.48|863.48|867.7|863.7|867.81|863.81|867.14|863.14|34
1619601840000|2021-04-28 09:24:00|867.74|863.74|867.5|863.5|867.76|863.76|867.23|863.23|35
1619601850000|2021-04-28 09:24:10|867.51|863.51|867.4|863.4|867.55|863.55|867.26|863.26|22
1619601860000|2021-04-28 09:24:20|867.31|863.31|867.11|863.11|867.46|863.46|867.1|863.1|36
1619601870000|2021-04-28 09:24:30|867.26|863.26|868.05|864.05|868.14|864.14|866.61|862.61|34
1619601880000|2021-04-28 09:24:40|868.04|864.04|868.16|864.16|868.96|864.96|868.04|864.04|33
1619601890000|2021-04-28 09:24:50|868.17|864.17|867.9|863.9|868.22|864.22|867.81|863.81|28
1619601900000|2021-04-28 09:25:00|867.87|863.87|868.71|864.71|868.73|864.73|867.82|863.82|29
1619601910000|2021-04-28 09:25:10|868.52|864.52|868.25|864.25|868.62|864.62|868.25|864.25|28
1619601920000|2021-04-28 09:25:20|868.15|864.15|867.93|863.93|868.17|864.17|867.7|863.7|34
1619601930000|2021-04-28 09:25:30|867.92|863.92|867.24|863.24|867.92|863.92|867.19|863.19|27
1619601940000|2021-04-28 09:25:40|867.21|863.21|866.92|862.92|867.54|863.54|866.88|862.88|32
1619601950000|2021-04-28 09:25:50|866.91|862.91|867.45|863.45|867.56|863.56|866.91|862.91|27
1619601960000|2021-04-28 09:26:00|867.49|863.49|866.44|862.44|867.52|863.52|866.27|862.27|27
1619601970000|2021-04-28 09:26:10|866.45|862.45|866.1|862.1|866.53|862.53|865.87|861.87|35
1619601980000|2021-04-28 09:26:20|865.93|861.93|864.94|860.94|866.13|862.13|864.85|860.85|35
1619601990000|2021-04-28 09:26:30|864.95|860.95|864.72|860.72|864.95|860.95|864.4|860.4|32
1619602000000|2021-04-28 09:26:40|864.74|860.74|865.31|861.31|865.35|861.35|864.58|860.58|31
1619602010000|2021-04-28 09:26:50|865.21|861.21|864.86|860.86|865.29|861.29|864.81|860.81|30
1619602020000|2021-04-28 09:27:00|864.83|860.83|865.74|861.74|866.12|862.12|864.65|860.65|35
1619602030000|2021-04-28 09:27:10|866.26|862.26|865.27|861.27|866.36|862.36|865.27|861.27|40
1619602040000|2021-04-28 09:27:20|865.24|861.24|864.31|860.31|865.25|861.25|864.3|860.3|36
1619602050000|2021-04-28 09:27:30|864.34|860.34|864.9|860.9|865.12|861.12|864.22|860.22|30
1619602060000|2021-04-28 09:27:40|864.86|860.86|863.86|859.86|864.99|860.99|863.86|859.86|36
1619602070000|2021-04-28 09:27:50|863.94|859.94|864.23|860.23|864.38|860.38|863.93|859.93|39
1619602080000|2021-04-28 09:28:00|864.31|860.31|864.3|860.3|864.47|860.47|863.91|859.91|27
1619602090000|2021-04-28 09:28:10|864.26|860.26|865.88|861.88|865.88|861.88|864.25|860.25|28
1619602100000|2021-04-28 09:28:20|865.76|861.76|866.23|862.23|866.3|862.3|865.61|861.61|32
1619602110000|2021-04-28 09:28:30|866.26|862.26|865.63|861.63|866.32|862.32|865.54|861.54|33
1619602120000|2021-04-28 09:28:40|865.64|861.64|865.56|861.56|865.65|861.65|865.48|861.48|22
1619602130000|2021-04-28 09:28:50|865.59|861.59|865.93|861.93|865.95|861.95|865.52|861.52|30
1619602140000|2021-04-28 09:29:00|865.92|861.92|865.72|861.72|866.11|862.11|865.72|861.72|27
1619602150000|2021-04-28 09:29:10|865.68|861.68|864.99|860.99|865.68|861.68|864.99|860.99|33
1619602160000|2021-04-28 09:29:20|864.7|860.7|864.44|860.44|864.7|860.7|863.74|859.74|37
1619602170000|2021-04-28 09:29:30|864.5|860.5|864.53|860.53|865.23|861.23|864.47|860.47|32
1619602180000|2021-04-28 09:29:40|864.54|860.54|864.1|860.1|864.76|860.76|863.88|859.88|30
1619602190000|2021-04-28 09:29:50|864.26|860.26|864.55|860.55|864.94|860.94|864.26|860.26|29
1619602200000|2021-04-28 09:30:00|864.61|860.61|865.25|861.25|865.26|861.26|864.6|860.6|32
1619602210000|2021-04-28 09:30:10|865.26|861.26|866.13|862.13|866.13|862.13|865.26|861.26|27
1619602220000|2021-04-28 09:30:20|866.15|862.15|866.94|862.94|867.02|863.02|866.15|862.15|30
1619602230000|2021-04-28 09:30:30|866.93|862.93|866.56|862.56|866.96|862.96|866.53|862.53|31
1619602240000|2021-04-28 09:30:40|866.55|862.55|866.15|862.15|866.55|862.55|866|862|34
1619602250000|2021-04-28 09:30:50|866.01|862.01|866.51|862.51|866.89|862.89|865.91|861.91|32
1619602260000|2021-04-28 09:31:00|866.4|862.4|866.74|862.74|867.06|863.06|866.2|862.2|32
1619602270000|2021-04-28 09:31:10|866.64|862.64|866.33|862.33|866.75|862.75|866.32|862.32|30
1619602280000|2021-04-28 09:31:20|866.42|862.42|866.25|862.25|866.42|862.42|866.21|862.21|26
1619602290000|2021-04-28 09:31:30|866.23|862.23|866.19|862.19|866.48|862.48|866.19|862.19|31
1619602300000|2021-04-28 09:31:40|866.27|862.27|866.42|862.42|866.73|862.73|866.12|862.12|31
1619602310000|2021-04-28 09:31:50|866.41|862.41|867.49|863.49|867.5|863.5|866.31|862.31|32
1619602320000|2021-04-28 09:32:00|867.5|863.5|868.31|864.31|868.38|864.38|867.49|863.49|30
1619602330000|2021-04-28 09:32:10|868.27|864.27|868.23|864.23|868.31|864.31|868.02|864.02|19
1619602340000|2021-04-28 09:32:20|868.21|864.21|868.99|864.99|868.99|864.99|868.17|864.17|27
1619602350000|2021-04-28 09:32:30|869|865|869.1|865.1|869.58|865.58|868.67|864.67|28
1619602360000|2021-04-28 09:32:40|869.08|865.08|869.77|865.77|870.05|866.05|868.81|864.81|22
1619602370000|2021-04-28 09:32:50|869.97|865.97|871.6|867.6|871.6|867.6|869.97|865.97|27
1619602380000|2021-04-28 09:33:00|871.61|867.61|872.14|868.14|872.5|868.5|871.5|867.5|25
1619602390000|2021-04-28 09:33:10|871.9|867.9|872.64|868.64|872.67|868.67|871.9|867.9|26
1619602400000|2021-04-28 09:33:20|872.43|868.43|872.58|868.58|872.6|868.6|872.27|868.27|19
1619602410000|2021-04-28 09:33:30|872.59|868.59|872.36|868.36|872.59|868.59|872.13|868.13|13
1619602420000|2021-04-28 09:33:40|872.54|868.54|872.88|868.88|873.11|869.11|872.37|868.37|20
1619602430000|2021-04-28 09:33:50|872.87|868.87|873.01|869.01|873.06|869.06|872.76|868.76|16
1619602440000|2021-04-28 09:34:00|873.07|869.07|872.9|868.9|873.08|869.08|872.78|868.78|24
1619602450000|2021-04-28 09:34:10|872.89|868.89|873.57|869.57|873.58|869.58|872.75|868.75|31
1619602460000|2021-04-28 09:34:20|873.45|869.45|873.88|869.88|874|870|873.45|869.45|24
1619602470000|2021-04-28 09:34:30|873.87|869.87|873.67|869.67|873.95|869.95|873.67|869.67|24
1619602480000|2021-04-28 09:34:40|873.69|869.69|873.72|869.72|873.77|869.77|873.01|869.01|26
1619602490000|2021-04-28 09:34:50|873.73|869.73|873.89|869.89|873.92|869.92|873.72|869.72|27
1619602500000|2021-04-28 09:35:00|873.88|869.88|873.35|869.35|873.88|869.88|873.29|869.29|33
1619602510000|2021-04-28 09:35:10|873.36|869.36|873.62|869.62|873.73|869.73|873.34|869.34|29
1619602520000|2021-04-28 09:35:20|873.61|869.61|873.35|869.35|873.61|869.61|873.23|869.23|23
1619602530000|2021-04-28 09:35:30|873.34|869.34|873.41|869.41|873.41|869.41|873.28|869.28|26
1619602540000|2021-04-28 09:35:40|873.43|869.43|873.49|869.49|873.74|869.74|873.39|869.39|21
1619602550000|2021-04-28 09:35:50|873.48|869.48|873.24|869.24|873.48|869.48|872.78|868.78|20
1619602560000|2021-04-28 09:36:00|873.18|869.18|872.58|868.58|873.19|869.19|872.56|868.56|20
1619602570000|2021-04-28 09:36:10|872.57|868.57|872.17|868.17|872.57|868.57|872.17|868.17|17
1619602580000|2021-04-28 09:36:20|872.16|868.16|871.13|867.13|872.24|868.24|871.13|867.13|24
1619602590000|2021-04-28 09:36:30|871.16|867.16|871.71|867.71|871.72|867.72|870.96|866.96|12
1619602600000|2021-04-28 09:36:40|871.72|867.72|871.87|867.87|872.38|868.38|871.72|867.72|28
1619602610000|2021-04-28 09:36:50|871.69|867.69|871.35|867.35|871.74|867.74|871.35|867.35|13
1619602620000|2021-04-28 09:37:00|871.28|867.28|871.07|867.07|871.33|867.33|871.07|867.07|16
1619602630000|2021-04-28 09:37:10|871.06|867.06|871.07|867.07|871.11|867.11|871.05|867.05|7
1619602640000|2021-04-28 09:37:20|871.03|867.03|871.1|867.1|871.85|867.85|871.03|867.03|29
1619602650000|2021-04-28 09:37:30|870.99|866.99|870.54|866.54|871.02|867.02|870.51|866.51|16
1619602660000|2021-04-28 09:37:40|870.49|866.49|870.96|866.96|871.08|867.08|870.48|866.48|21
1619602670000|2021-04-28 09:37:50|871.07|867.07|870.87|866.87|871.12|867.12|870.87|866.87|17
1619602680000|2021-04-28 09:38:00|870.86|866.86|869.77|865.77|870.86|866.86|869.77|865.77|16
1619602690000|2021-04-28 09:38:10|869.75|865.75|869.8|865.8|869.91|865.91|869.6|865.6|12
1619602700000|2021-04-28 09:38:20|869.81|865.81|869.63|865.63|869.83|865.83|869.57|865.57|23
1619602710000|2021-04-28 09:38:30|869.62|865.62|869.34|865.34|869.62|865.62|869.33|865.33|11
1619602720000|2021-04-28 09:38:40|869.37|865.37|870.35|866.35|870.44|866.44|869.37|865.37|26
1619602730000|2021-04-28 09:38:50|870.34|866.34|870.21|866.21|870.46|866.46|870.21|866.21|13
1619602740000|2021-04-28 09:39:00|869.93|865.93|870.01|866.01|870.04|866.04|869.76|865.76|28
1619602750000|2021-04-28 09:39:10|869.97|865.97|870.88|866.88|870.98|866.98|869.97|865.97|20
1619602760000|2021-04-28 09:39:20|871.07|867.07|871.14|867.14|871.19|867.19|870.91|866.91|16
1619602770000|2021-04-28 09:39:30|871.57|867.57|871.98|867.98|871.98|867.98|871.56|867.56|22
1619602780000|2021-04-28 09:39:40|871.78|867.78|872.02|868.02|872.37|868.37|871.78|867.78|21
1619602790000|2021-04-28 09:39:50|872.05|868.05|871.93|867.93|872.12|868.12|871.83|867.83|15
1619602800000|2021-04-28 09:40:00|871.96|867.96|872.18|868.18|872.37|868.37|871.93|867.93|20
1619602810000|2021-04-28 09:40:10|872.32|868.32|872.18|868.18|872.34|868.34|872.18|868.18|10
1619602820000|2021-04-28 09:40:20|872.29|868.29|872.26|868.26|872.6|868.6|872.18|868.18|25
1619602830000|2021-04-28 09:40:30|872.27|868.27|872.62|868.62|872.73|868.73|872.24|868.24|22
1619602840000|2021-04-28 09:40:40|872.64|868.64|872.59|868.59|872.64|868.64|872.34|868.34|21
1619602850000|2021-04-28 09:40:50|872.57|868.57|872.48|868.48|872.6|868.6|872.32|868.32|18
1619602860000|2021-04-28 09:41:00|872.47|868.47|872.09|868.09|872.48|868.48|872.09|868.09|21
1619602870000|2021-04-28 09:41:10|872.08|868.08|871.99|867.99|872.09|868.09|871.99|867.99|13
1619602880000|2021-04-28 09:41:20|871.97|867.97|871.88|867.88|871.97|867.97|871.6|867.6|18
1619602890000|2021-04-28 09:41:30|871.65|867.65|872.92|868.92|872.92|868.92|871.56|867.56|10
1619602900000|2021-04-28 09:41:40|872.93|868.93|872.87|868.87|872.95|868.95|872.83|868.83|16
1619602910000|2021-04-28 09:41:50|872.92|868.92|872.92|868.92|872.96|868.96|872.71|868.71|23
1619602920000|2021-04-28 09:42:00|872.94|868.94|872.93|868.93|873.09|869.09|872.89|868.89|20
1619602930000|2021-04-28 09:42:10|872.94|868.94|873.08|869.08|873.15|869.15|872.94|868.94|11
1619602940000|2021-04-28 09:42:20|873.04|869.04|873.11|869.11|873.24|869.24|872.96|868.96|15
1619602950000|2021-04-28 09:42:30|873.09|869.09|873.2|869.2|873.33|869.33|873.07|869.07|10
1619602960000|2021-04-28 09:42:40|873.23|869.23|873.22|869.22|873.41|869.41|872.9|868.9|22
1619602970000|2021-04-28 09:42:50|873.24|869.24|873.7|869.7|873.79|869.79|873.24|869.24|22
1619602980000|2021-04-28 09:43:00|873.71|869.71|873.49|869.49|873.8|869.8|873.45|869.45|33
1619602990000|2021-04-28 09:43:10|873.48|869.48|873.88|869.88|873.89|869.89|873.46|869.46|27
1619603000000|2021-04-28 09:43:20|873.83|869.83|873.41|869.41|873.99|869.99|873.34|869.34|32
1619603010000|2021-04-28 09:43:30|873.34|869.34|873.42|869.42|873.73|869.73|873.33|869.33|27
1619603020000|2021-04-28 09:43:40|873.38|869.38|873.52|869.52|873.69|869.69|873.38|869.38|29
1619603030000|2021-04-28 09:43:50|873.55|869.55|873.55|869.55|873.8|869.8|873.45|869.45|30
1619603040000|2021-04-28 09:44:00|873.54|869.54|873.67|869.67|873.67|869.67|873.52|869.52|21
1619603050000|2021-04-28 09:44:10|873.65|869.65|873.89|869.89|873.91|869.91|873.54|869.54|19
1619603060000|2021-04-28 09:44:20|873.88|869.88|873.8|869.8|873.88|869.88|873.68|869.68|31
1619603070000|2021-04-28 09:44:30|873.81|869.81|873.95|869.95|873.95|869.95|873.69|869.69|16
1619603080000|2021-04-28 09:44:40|874.03|870.03|874.63|870.63|874.68|870.68|874.03|870.03|23
1619603090000|2021-04-28 09:44:50|874.6|870.6|874.48|870.48|874.63|870.63|874.34|870.34|27
1619603100000|2021-04-28 09:45:00|874.46|870.46|874.31|870.31|874.61|870.61|874.28|870.28|29
1619603110000|2021-04-28 09:45:10|874.3|870.3|874.34|870.34|874.41|870.41|874.27|870.27|28
1619603120000|2021-04-28 09:45:20|874.42|870.42|875.11|871.11|875.11|871.11|874.42|870.42|17
1619603130000|2021-04-28 09:45:30|875.12|871.12|875.48|871.48|875.58|871.58|875.12|871.12|20
1619603140000|2021-04-28 09:45:40|875.64|871.64|876.93|872.93|877.32|873.32|875.46|871.46|31
1619603150000|2021-04-28 09:45:50|876.9|872.9|878.8|874.8|878.81|874.81|876.9|872.9|26
1619603160000|2021-04-28 09:46:00|878.79|874.79|878.86|874.86|878.9|874.9|878.33|874.33|31
1619603170000|2021-04-28 09:46:10|878.84|874.84|878.7|874.7|878.86|874.86|878.58|874.58|29
1619603180000|2021-04-28 09:46:20|878.71|874.71|878.19|874.19|878.98|874.98|878.1|874.1|35
1619603190000|2021-04-28 09:46:30|878.18|874.18|878.82|874.82|878.82|874.82|877.97|873.97|33
1619603200000|2021-04-28 09:46:40|878.84|874.84|879.65|875.65|879.65|875.65|878.84|874.84|28
1619603210000|2021-04-28 09:46:50|879.7|875.7|879.14|875.14|879.72|875.72|878.88|874.88|34
1619603220000|2021-04-28 09:47:00|879.13|875.13|878.43|874.43|879.13|875.13|878.43|874.43|37
1619603230000|2021-04-28 09:47:10|878.45|874.45|878.86|874.86|878.89|874.89|878.35|874.35|31
1619603240000|2021-04-28 09:47:20|878.84|874.84|878.61|874.61|878.89|874.89|878.52|874.52|33
1619603250000|2021-04-28 09:47:30|878.62|874.62|879.12|875.12|879.27|875.27|878.6|874.6|33
1619603260000|2021-04-28 09:47:40|879.13|875.13|879.37|875.37|879.42|875.42|879.13|875.13|26
1619603270000|2021-04-28 09:47:50|879.38|875.38|879.31|875.31|879.7|875.7|879.16|875.16|29
1619603280000|2021-04-28 09:48:00|879.32|875.32|878.57|874.57|879.39|875.39|878.57|874.57|35
1619603290000|2021-04-28 09:48:10|878.67|874.67|878.37|874.37|878.68|874.68|878.33|874.33|33
1619603300000|2021-04-28 09:48:20|878.45|874.45|878.42|874.42|878.58|874.58|878.37|874.37|29
1619603310000|2021-04-28 09:48:30|878.45|874.45|878.32|874.32|878.47|874.47|878.25|874.25|26
1619603320000|2021-04-28 09:48:40|878.35|874.35|878.37|874.37|878.57|874.57|878.29|874.29|28
1619603330000|2021-04-28 09:48:50|878.35|874.35|877.79|873.79|878.5|874.5|877.75|873.75|32
1619603340000|2021-04-28 09:49:00|877.78|873.78|877.89|873.89|877.9|873.9|877.68|873.68|30
1619603350000|2021-04-28 09:49:10|877.88|873.88|877.86|873.86|877.9|873.9|877.72|873.72|30
1619603360000|2021-04-28 09:49:20|877.85|873.85|877.83|873.83|877.89|873.89|877.79|873.79|22
1619603370000|2021-04-28 09:49:30|877.82|873.82|878.05|874.05|878.14|874.14|877.69|873.69|25
1619603380000|2021-04-28 09:49:40|878.06|874.06|878.12|874.12|878.27|874.27|878.04|874.04|22
1619603390000|2021-04-28 09:49:50|878.05|874.05|877.63|873.63|878.18|874.18|877.56|873.56|35
1619603400000|2021-04-28 09:50:00|877.62|873.62|876.68|872.68|877.62|873.62|876.68|872.68|32
1619603410000|2021-04-28 09:50:10|876.74|872.74|877.68|873.68|877.74|873.74|876.74|872.74|29
1619603420000|2021-04-28 09:50:20|877.72|873.72|877.82|873.82|877.96|873.96|877.72|873.72|25
1619603430000|2021-04-28 09:50:30|877.77|873.77|877.41|873.41|877.85|873.85|877.24|873.24|32
1619603440000|2021-04-28 09:50:40|877.42|873.42|876.99|872.99|877.48|873.48|876.94|872.94|36
1619603450000|2021-04-28 09:50:50|876.98|872.98|876.89|872.89|876.99|872.99|876.84|872.84|32
1619603460000|2021-04-28 09:51:00|876.93|872.93|876.52|872.52|877.15|873.15|876.52|872.52|31
1619603470000|2021-04-28 09:51:10|876.45|872.45|875.97|871.97|876.45|872.45|875.97|871.97|32
1619603480000|2021-04-28 09:51:20|875.84|871.84|876.07|872.07|876.07|872.07|875.64|871.64|30
1619603490000|2021-04-28 09:51:30|876.11|872.11|876.28|872.28|876.28|872.28|875.99|871.99|29
1619603500000|2021-04-28 09:51:40|876.27|872.27|875.91|871.91|876.27|872.27|875.89|871.89|32
1619603510000|2021-04-28 09:51:50|875.9|871.9|875.82|871.82|876.01|872.01|875.82|871.82|24
1619603520000|2021-04-28 09:52:00|875.77|871.77|876.09|872.09|876.1|872.1|875.65|871.65|25
1619603530000|2021-04-28 09:52:10|876.12|872.12|876.17|872.17|876.17|872.17|875.9|871.9|29
1619603540000|2021-04-28 09:52:20|876.14|872.14|874.97|870.97|876.36|872.36|874.97|870.97|14
1619603550000|2021-04-28 09:52:30|874.95|870.95|875.02|871.02|875.1|871.1|874.93|870.93|25
1619603560000|2021-04-28 09:52:40|875.01|871.01|874.38|870.38|875.2|871.2|874.36|870.36|21
1619603570000|2021-04-28 09:52:50|874.37|870.37|874.2|870.2|874.45|870.45|874.05|870.05|18
1619603580000|2021-04-28 09:53:00|874.18|870.18|874.81|870.81|874.82|870.82|874.18|870.18|27
1619603590000|2021-04-28 09:53:10|874.85|870.85|874.47|870.47|875.04|871.04|874.47|870.47|24
1619603600000|2021-04-28 09:53:20|874.64|870.64|874.76|870.76|874.84|870.84|874.43|870.43|24
1619603610000|2021-04-28 09:53:30|874.73|870.73|874.7|870.7|874.96|870.96|874.56|870.56|25
1619603620000|2021-04-28 09:53:40|874.69|870.69|874.49|870.49|874.86|870.86|874.32|870.32|30
1619603630000|2021-04-28 09:53:50|874.41|870.41|874.57|870.57|874.57|870.57|874.23|870.23|32
1619603640000|2021-04-28 09:54:00|874.6|870.6|874.86|870.86|874.86|870.86|874.57|870.57|25
1619603650000|2021-04-28 09:54:10|874.92|870.92|875|871|875.14|871.14|874.92|870.92|28
1619603660000|2021-04-28 09:54:20|875.01|871.01|874.69|870.69|875.17|871.17|874.63|870.63|32
1619603670000|2021-04-28 09:54:30|874.76|870.76|874.71|870.71|874.91|870.91|874.6|870.6|26
1619603680000|2021-04-28 09:54:40|874.68|870.68|874.55|870.55|874.73|870.73|874.55|870.55|19
1619603690000|2021-04-28 09:54:50|874.59|870.59|874.45|870.45|874.66|870.66|874.44|870.44|26
1619603700000|2021-04-28 09:55:00|874.53|870.53|874.31|870.31|874.63|870.63|874.31|870.31|29
1619603710000|2021-04-28 09:55:10|874.34|870.34|874.44|870.44|874.56|870.56|874.34|870.34|26
1619603720000|2021-04-28 09:55:20|874.48|870.48|874.42|870.42|874.55|870.55|874.4|870.4|20
1619603730000|2021-04-28 09:55:30|874.43|870.43|874.35|870.35|874.55|870.55|874.35|870.35|24
1619603740000|2021-04-28 09:55:40|874.33|870.33|873.66|869.66|874.33|870.33|873.66|869.66|30
1619603750000|2021-04-28 09:55:50|873.67|869.67|874.02|870.02|874.1|870.1|873.67|869.67|27
1619603760000|2021-04-28 09:56:00|873.99|869.99|874.38|870.38|874.39|870.39|873.89|869.89|32
1619603770000|2021-04-28 09:56:10|874.31|870.31|875.15|871.15|875.18|871.18|874.27|870.27|33
1619603780000|2021-04-28 09:56:20|875.18|871.18|875.19|871.19|875.9|871.9|874.93|870.93|34
1619603790000|2021-04-28 09:56:30|875.18|871.18|874.69|870.69|875.18|871.18|874.68|870.68|35
1619603800000|2021-04-28 09:56:40|874.68|870.68|874.95|870.95|875.04|871.04|874.63|870.63|30
1619603810000|2021-04-28 09:56:50|874.96|870.96|874.29|870.29|874.98|870.98|874.29|870.29|31
1619603820000|2021-04-28 09:57:00|874.27|870.27|874.31|870.31|874.37|870.37|874.27|870.27|25
1619603830000|2021-04-28 09:57:10|874.32|870.32|874.53|870.53|874.56|870.56|874.31|870.31|30
1619603840000|2021-04-28 09:57:20|874.4|870.4|873.96|869.96|874.4|870.4|873.96|869.96|24
1619603850000|2021-04-28 09:57:30|873.97|869.97|874.09|870.09|874.09|870.09|873.92|869.92|25
1619603860000|2021-04-28 09:57:40|874.07|870.07|873.72|869.72|874.26|870.26|873.72|869.72|25
1619603870000|2021-04-28 09:57:50|873.73|869.73|873.78|869.78|873.92|869.92|873.67|869.67|25
1619603880000|2021-04-28 09:58:00|873.73|869.73|873.11|869.11|873.73|869.73|873.11|869.11|26
1619603890000|2021-04-28 09:58:10|873.21|869.21|873.78|869.78|873.78|869.78|873.09|869.09|20
1619603900000|2021-04-28 09:58:20|873.85|869.85|873.56|869.56|874.19|870.19|873.56|869.56|36
1619603910000|2021-04-28 09:58:30|873.55|869.55|872.89|868.89|873.58|869.58|872.88|868.88|27
1619603920000|2021-04-28 09:58:40|872.84|868.84|873.45|869.45|873.56|869.56|872.84|868.84|27
1619603930000|2021-04-28 09:58:50|873.39|869.39|873.4|869.4|873.45|869.45|873.29|869.29|34
1619603940000|2021-04-28 09:59:00|873.39|869.39|873.24|869.24|873.42|869.42|873.21|869.21|22
1619603950000|2021-04-28 09:59:10|873.25|869.25|873.56|869.56|873.56|869.56|873.25|869.25|27
1619603960000|2021-04-28 09:59:20|873.61|869.61|873.3|869.3|873.67|869.67|873.3|869.3|30
1619603970000|2021-04-28 09:59:30|873.29|869.29|872.9|868.9|873.3|869.3|872.86|868.86|30
1619603980000|2021-04-28 09:59:40|872.89|868.89|872.46|868.46|872.89|868.89|872.46|868.46|31
1619603990000|2021-04-28 09:59:50|872.44|868.44|872.25|868.25|872.55|868.55|872.13|868.13|33
1619604000000|2021-04-28 10:00:00|872.24|868.24|872.24|868.24|872.41|868.41|872.21|868.21|34
1619604010000|2021-04-28 10:00:10|872.02|868.02|871.48|867.48|872.18|868.18|871.43|867.43|32
1619604020000|2021-04-28 10:00:20|871.47|867.47|871.54|867.54|871.8|867.8|871.46|867.46|27
1619604030000|2021-04-28 10:00:30|871.6|867.6|870.7|866.7|871.69|867.69|870.7|866.7|34
1619604040000|2021-04-28 10:00:40|870.69|866.69|870.86|866.86|870.99|866.99|870.5|866.5|30
1619604050000|2021-04-28 10:00:50|870.85|866.85|870.53|866.53|870.85|866.85|870.49|866.49|25
1619604060000|2021-04-28 10:01:00|870.54|866.54|870.62|866.62|870.73|866.73|870.53|866.53|25
1619604070000|2021-04-28 10:01:10|870.63|866.63|870.18|866.18|870.67|866.67|870.18|866.18|31
1619604080000|2021-04-28 10:01:20|870.12|866.12|870.43|866.43|870.5|866.5|870.02|866.02|34
1619604090000|2021-04-28 10:01:30|870.44|866.44|870.21|866.21|870.53|866.53|870.13|866.13|31
1619604100000|2021-04-28 10:01:40|870.17|866.17|869.46|865.46|870.32|866.32|869.45|865.45|29
1619604110000|2021-04-28 10:01:50|869.45|865.45|869.45|865.45|869.59|865.59|869.39|865.39|27
1619604120000|2021-04-28 10:02:00|869.46|865.46|870.28|866.28|870.31|866.31|869.44|865.44|26
1619604130000|2021-04-28 10:02:10|870.23|866.23|870.51|866.51|870.84|866.84|870.23|866.23|32
1619604140000|2021-04-28 10:02:20|870.57|866.57|870.23|866.23|870.69|866.69|869.8|865.8|35
1619604150000|2021-04-28 10:02:30|870.27|866.27|870.06|866.06|870.28|866.28|869.88|865.88|29
1619604160000|2021-04-28 10:02:40|870.05|866.05|869.48|865.48|870.08|866.08|869.48|865.48|28
1619604170000|2021-04-28 10:02:50|869.46|865.46|869.85|865.85|869.87|865.87|869.37|865.37|36
1619604180000|2021-04-28 10:03:00|869.8|865.8|869.65|865.65|869.8|865.8|869.6|865.6|26
1619604190000|2021-04-28 10:03:10|869.68|865.68|869.24|865.24|869.91|865.91|869.23|865.23|22
1619604200000|2021-04-28 10:03:20|869.22|865.22|869.12|865.12|869.26|865.26|869.12|865.12|25
1619604210000|2021-04-28 10:03:30|869.13|865.13|869.11|865.11|869.8|865.8|869.07|865.07|36
1619604220000|2021-04-28 10:03:40|869.13|865.13|869.46|865.46|869.46|865.46|869.01|865.01|34
1619604230000|2021-04-28 10:03:50|869.47|865.47|869.69|865.69|869.69|865.69|869.47|865.47|26
1619604240000|2021-04-28 10:04:00|869.72|865.72|870.49|866.49|870.51|866.51|869.58|865.58|31
1619604250000|2021-04-28 10:04:10|870.57|866.57|871.85|867.85|872.06|868.06|870.44|866.44|31
1619604260000|2021-04-28 10:04:20|871.88|867.88|871.22|867.22|871.88|867.88|871.2|867.2|31
1619604270000|2021-04-28 10:04:30|871.16|867.16|871.81|867.81|871.93|867.93|871.15|867.15|28
1619604280000|2021-04-28 10:04:40|871.79|867.79|870.36|866.36|871.79|867.79|870.35|866.35|35
1619604290000|2021-04-28 10:04:50|870.46|866.46|871.03|867.03|871.3|867.3|870.3|866.3|33
1619604300000|2021-04-28 10:05:00|871.02|867.02|870.92|866.92|871.1|867.1|870.6|866.6|34
1619604310000|2021-04-28 10:05:10|870.93|866.93|871.65|867.65|871.65|867.65|870.93|866.93|29
1619604320000|2021-04-28 10:05:20|871.51|867.51|872.08|868.08|872.31|868.31|871.51|867.51|32
1619604330000|2021-04-28 10:05:30|871.87|867.87|874.49|870.49|874.52|870.52|871.87|867.87|35
1619604340000|2021-04-28 10:05:40|874.51|870.51|874.79|870.79|875.09|871.09|874.36|870.36|34
1619604350000|2021-04-28 10:05:50|874.77|870.77|876.43|872.43|876.45|872.45|874.77|870.77|35
1619604360000|2021-04-28 10:06:00|876.33|872.33|876.18|872.18|876.66|872.66|876.11|872.11|29
1619604370000|2021-04-28 10:06:10|876.19|872.19|876.43|872.43|876.49|872.49|876.11|872.11|26
1619604380000|2021-04-28 10:06:20|876.51|872.51|877.38|873.38|877.38|873.38|876.41|872.41|33
1619604390000|2021-04-28 10:06:30|877.33|873.33|876.54|872.54|877.42|873.42|876.5|872.5|33
1619604400000|2021-04-28 10:06:40|876.56|872.56|876.66|872.66|876.77|872.77|876.37|872.37|33
1619604410000|2021-04-28 10:06:50|876.55|872.55|877.96|873.96|877.98|873.98|876.44|872.44|31
1619604420000|2021-04-28 10:07:00|877.7|873.7|877.91|873.91|877.91|873.91|877.14|873.14|33
1619604430000|2021-04-28 10:07:10|877.9|873.9|877.83|873.83|878.25|874.25|877.8|873.8|34
1619604440000|2021-04-28 10:07:20|877.86|873.86|877.63|873.63|877.86|873.86|877.52|873.52|34
1619604450000|2021-04-28 10:07:30|877.62|873.62|877.2|873.2|877.66|873.66|877.19|873.19|28
1619604460000|2021-04-28 10:07:40|877.21|873.21|877.29|873.29|877.46|873.46|876.66|872.66|32
1619604470000|2021-04-28 10:07:50|877.31|873.31|876.73|872.73|877.44|873.44|876.68|872.68|23
1619604480000|2021-04-28 10:08:00|876.71|872.71|876.39|872.39|876.71|872.71|876.31|872.31|31
1619604490000|2021-04-28 10:08:10|876.38|872.38|876.87|872.87|876.92|872.92|875.81|871.81|33
1619604500000|2021-04-28 10:08:20|876.85|872.85|876.22|872.22|876.85|872.85|876.22|872.22|33
1619604510000|2021-04-28 10:08:30|876.21|872.21|876.13|872.13|876.34|872.34|876|872|23
1619604520000|2021-04-28 10:08:40|876.15|872.15|876.94|872.94|877.19|873.19|876.15|872.15|26
1619604530000|2021-04-28 10:08:50|876.88|872.88|877.54|873.54|877.59|873.59|876.76|872.76|33
1619604540000|2021-04-28 10:09:00|877.63|873.63|878.07|874.07|878.07|874.07|877.61|873.61|29
1619604550000|2021-04-28 10:09:10|878.08|874.08|878.62|874.62|878.64|874.64|878.01|874.01|29
1619604560000|2021-04-28 10:09:20|878.61|874.61|879.2|875.2|879.41|875.41|878.61|874.61|28
1619604570000|2021-04-28 10:09:30|878.65|874.65|879.92|875.92|879.92|875.92|878.62|874.62|30
1619604580000|2021-04-28 10:09:40|879.82|875.82|879.58|875.58|879.91|875.91|879.48|875.48|28
1619604590000|2021-04-28 10:09:50|879.5|875.5|879.2|875.2|879.5|875.5|879.2|875.2|35
1619604600000|2021-04-28 10:10:00|879.23|875.23|879.41|875.41|879.53|875.53|879.23|875.23|34
1619604610000|2021-04-28 10:10:10|879.44|875.44|879.33|875.33|879.58|875.58|879.31|875.31|38
1619604620000|2021-04-28 10:10:20|879.32|875.32|879.83|875.83|879.85|875.85|879.32|875.32|25
1619604630000|2021-04-28 10:10:30|879.85|875.85|879.42|875.42|879.85|875.85|879.4|875.4|28
1619604640000|2021-04-28 10:10:40|879.52|875.52|879.52|875.52|879.66|875.66|879.47|875.47|28
1619604650000|2021-04-28 10:10:50|879.49|875.49|878.92|874.92|879.66|875.66|878.8|874.8|34
1619604660000|2021-04-28 10:11:00|878.91|874.91|879.76|875.76|879.79|875.79|878.82|874.82|33
1619604670000|2021-04-28 10:11:10|879.81|875.81|880.46|876.46|880.5|876.5|879.74|875.74|28
1619604680000|2021-04-28 10:11:20|880.45|876.45|879.94|875.94|880.48|876.48|879.91|875.91|25
1619604690000|2021-04-28 10:11:30|879.86|875.86|880.66|876.66|880.68|876.68|879.68|875.68|35
1619604700000|2021-04-28 10:11:40|880.67|876.67|880.09|876.09|880.73|876.73|880.09|876.09|28
1619604710000|2021-04-28 10:11:50|880.11|876.11|880.44|876.44|880.57|876.57|880.08|876.08|26
1619604720000|2021-04-28 10:12:00|880.49|876.49|880.18|876.18|880.59|876.59|879.68|875.68|36
1619604730000|2021-04-28 10:12:10|880.12|876.12|879.91|875.91|880.15|876.15|879.83|875.83|33
1619604740000|2021-04-28 10:12:20|879.99|875.99|880.04|876.04|880.41|876.41|879.99|875.99|34
1619604750000|2021-04-28 10:12:30|880.02|876.02|879.43|875.43|880.03|876.03|879.43|875.43|29
1619604760000|2021-04-28 10:12:40|879.48|875.48|880.1|876.1|880.1|876.1|879.48|875.48|29
1619604770000|2021-04-28 10:12:50|880.11|876.11|880.7|876.7|880.7|876.7|880.1|876.1|21
1619604780000|2021-04-28 10:13:00|880.76|876.76|881.02|877.02|881.02|877.02|880.58|876.58|22
1619604790000|2021-04-28 10:13:10|880.9|876.9|880.55|876.55|880.9|876.9|880.53|876.53|30
1619604800000|2021-04-28 10:13:20|880.48|876.48|879.84|875.84|880.66|876.66|879.83|875.83|37
1619604810000|2021-04-28 10:13:30|879.83|875.83|880.13|876.13|880.14|876.14|879.79|875.79|28
1619604820000|2021-04-28 10:13:40|880.16|876.16|880.32|876.32|880.62|876.62|880.16|876.16|27
1619604830000|2021-04-28 10:13:50|880.34|876.34|879.79|875.79|880.37|876.37|879.79|875.79|31
1619604840000|2021-04-28 10:14:00|879.75|875.75|879.91|875.91|879.95|875.95|879.66|875.66|37
1619604850000|2021-04-28 10:14:10|879.93|875.93|879.67|875.67|880.16|876.16|879.63|875.63|35
1619604860000|2021-04-28 10:14:20|879.58|875.58|879.77|875.77|879.77|875.77|879.53|875.53|26
1619604870000|2021-04-28 10:14:30|879.8|875.8|879.65|875.65|879.99|875.99|879.58|875.58|32
1619604880000|2021-04-28 10:14:40|879.67|875.67|880.29|876.29|880.29|876.29|879.64|875.64|30
1619604890000|2021-04-28 10:14:50|880.38|876.38|880.72|876.72|880.98|876.98|880.36|876.36|27
1619604900000|2021-04-28 10:15:00|880.74|876.74|880.87|876.87|880.92|876.92|880.6|876.6|26
1619604910000|2021-04-28 10:15:10|880.88|876.88|880.27|876.27|880.88|876.88|880.27|876.27|31
1619604920000|2021-04-28 10:15:20|880.28|876.28|880.7|876.7|880.75|876.75|880.28|876.28|25
1619604930000|2021-04-28 10:15:30|880.68|876.68|880.6|876.6|880.76|876.76|880.35|876.35|26
1619604940000|2021-04-28 10:15:40|880.58|876.58|879.7|875.7|880.65|876.65|879.66|875.66|31
1619604950000|2021-04-28 10:15:50|879.77|875.77|879.78|875.78|879.9|875.9|879.46|875.46|28
1619604960000|2021-04-28 10:16:00|879.81|875.81|879.88|875.88|879.92|875.92|879.8|875.8|23
1619604970000|2021-04-28 10:16:10|879.9|875.9|878.72|874.72|879.9|875.9|878.72|874.72|33
1619604980000|2021-04-28 10:16:20|878.68|874.68|878.07|874.07|878.68|874.68|877.97|873.97|32
1619604990000|2021-04-28 10:16:30|878.06|874.06|878.36|874.36|878.53|874.53|878.06|874.06|32
1619605000000|2021-04-28 10:16:40|878.35|874.35|878.24|874.24|878.46|874.46|878.06|874.06|34
1619605010000|2021-04-28 10:16:50|878.26|874.26|878.19|874.19|878.26|874.26|878.07|874.07|31
1619605020000|2021-04-28 10:17:00|878.21|874.21|878.18|874.18|878.25|874.25|878.16|874.16|24
1619605030000|2021-04-28 10:17:10|878.19|874.19|878.18|874.18|878.29|874.29|878.17|874.17|21
1619605040000|2021-04-28 10:17:20|878.15|874.15|878.21|874.21|878.21|874.21|878.14|874.14|7
1619605050000|2021-04-28 10:17:30|878.2|874.2|878.22|874.22|878.23|874.23|878.19|874.19|14
1619605060000|2021-04-28 10:17:40|878.21|874.21|877.9|873.9|878.22|874.22|877.89|873.89|22
1619605070000|2021-04-28 10:17:50|877.91|873.91|877.72|873.72|877.94|873.94|877.72|873.72|27
1619605080000|2021-04-28 10:18:00|877.71|873.71|877.79|873.79|877.79|873.79|877.54|873.54|30
1619605090000|2021-04-28 10:18:10|877.8|873.8|877.75|873.75|878.07|874.07|877.75|873.75|32
1619605100000|2021-04-28 10:18:20|877.76|873.76|877.46|873.46|877.89|873.89|877.42|873.42|31
1619605110000|2021-04-28 10:18:30|877.47|873.47|877.53|873.53|877.71|873.71|877.39|873.39|32
1619605120000|2021-04-28 10:18:40|877.44|873.44|877.04|873.04|877.45|873.45|876.7|872.7|34
1619605130000|2021-04-28 10:18:50|877.05|873.05|877.09|873.09|877.09|873.09|876.8|872.8|29
1619605140000|2021-04-28 10:19:00|877.11|873.11|877.53|873.53|877.53|873.53|877.05|873.05|28
1619605150000|2021-04-28 10:19:10|877.52|873.52|877.47|873.47|877.55|873.55|877.41|873.41|21
1619605160000|2021-04-28 10:19:20|877.48|873.48|877.21|873.21|877.48|873.48|877.18|873.18|27
1619605170000|2021-04-28 10:19:30|877.18|873.18|877.53|873.53|877.53|873.53|877.18|873.18|27
1619605180000|2021-04-28 10:19:40|877.51|873.51|878.03|874.03|878.11|874.11|877.43|873.43|34
1619605190000|2021-04-28 10:19:50|878.11|874.11|878.04|874.04|878.24|874.24|877.93|873.93|29
1619605200000|2021-04-28 10:20:00|877.98|873.98|877.99|873.99|878.07|874.07|877.98|873.98|18
1619605210000|2021-04-28 10:20:10|878|874|878.66|874.66|878.69|874.69|877.79|873.79|30
1619605220000|2021-04-28 10:20:20|878.72|874.72|878.34|874.34|878.72|874.72|878.33|874.33|34
1619605230000|2021-04-28 10:20:30|878.35|874.35|877.96|873.96|878.35|874.35|877.96|873.96|23
1619605240000|2021-04-28 10:20:40|877.97|873.97|877.62|873.62|877.97|873.97|877.51|873.51|27
1619605250000|2021-04-28 10:20:50|877.65|873.65|876.84|872.84|877.67|873.67|876.84|872.84|27
1619605260000|2021-04-28 10:21:00|876.85|872.85|876.83|872.83|877.2|873.2|876.75|872.75|29
1619605270000|2021-04-28 10:21:10|876.82|872.82|877.47|873.47|877.86|873.86|876.75|872.75|34
1619605280000|2021-04-28 10:21:20|877.5|873.5|877.52|873.52|877.62|873.62|876.92|872.92|37
1619605290000|2021-04-28 10:21:30|877.51|873.51|877.26|873.26|877.55|873.55|877.16|873.16|31
1619605300000|2021-04-28 10:21:40|877.27|873.27|877.6|873.6|877.68|873.68|877.26|873.26|30
1619605310000|2021-04-28 10:21:50|877.58|873.58|877.59|873.59|877.6|873.6|877.28|873.28|34
1619605320000|2021-04-28 10:22:00|877.67|873.67|878.28|874.28|878.28|874.28|877.55|873.55|32
1619605330000|2021-04-28 10:22:10|878.31|874.31|878.97|874.97|879.06|875.06|878.31|874.31|28
1619605340000|2021-04-28 10:22:20|878.74|874.74|877.93|873.93|878.97|874.97|877.9|873.9|36
1619605350000|2021-04-28 10:22:30|877.96|873.96|878|874|878.1|874.1|877.87|873.87|32
1619605360000|2021-04-28 10:22:40|877.99|873.99|878.08|874.08|878.14|874.14|877.94|873.94|29
1619605370000|2021-04-28 10:22:50|878.07|874.07|878|874|878.1|874.1|877.92|873.92|27
1619605380000|2021-04-28 10:23:00|878.01|874.01|878.04|874.04|878.12|874.12|878|874|19
1619605390000|2021-04-28 10:23:10|878.03|874.03|877.77|873.77|878.03|874.03|877.77|873.77|11
1619605400000|2021-04-28 10:23:20|877.78|873.78|877.07|873.07|877.79|873.79|877.07|873.07|33
1619605410000|2021-04-28 10:23:30|876.95|872.95|877.01|873.01|877.08|873.08|876.8|872.8|34
1619605420000|2021-04-28 10:23:40|876.99|872.99|876.89|872.89|877.06|873.06|876.77|872.77|29
1619605430000|2021-04-28 10:23:50|876.87|872.87|876.7|872.7|876.89|872.89|876.67|872.67|25
1619605440000|2021-04-28 10:24:00|876.68|872.68|876.79|872.79|876.79|872.79|876.67|872.67|23
1619605450000|2021-04-28 10:24:10|876.77|872.77|876.68|872.68|876.89|872.89|876.67|872.67|28
1619605460000|2021-04-28 10:24:20|876.69|872.69|877.25|873.25|877.25|873.25|876.69|872.69|22
1619605470000|2021-04-28 10:24:30|877.24|873.24|877.56|873.56|877.66|873.66|877.12|873.12|24
1619605480000|2021-04-28 10:24:40|877.66|873.66|877.26|873.26|877.66|873.66|877.24|873.24|26
1619605490000|2021-04-28 10:24:50|877.23|873.23|877.03|873.03|877.31|873.31|876.91|872.91|34
1619605500000|2021-04-28 10:25:00|877.02|873.02|877.3|873.3|877.32|873.32|876.98|872.98|28
1619605510000|2021-04-28 10:25:10|877.32|873.32|877.61|873.61|877.62|873.62|877.28|873.28|33
1619605520000|2021-04-28 10:25:20|877.46|873.46|877.58|873.58|877.61|873.61|877.44|873.44|30
1619605530000|2021-04-28 10:25:30|877.52|873.52|877.62|873.62|877.75|873.75|877.5|873.5|21
1619605540000|2021-04-28 10:25:40|877.64|873.64|877.72|873.72|877.77|873.77|877.6|873.6|20
1619605550000|2021-04-28 10:25:50|877.71|873.71|877.67|873.67|877.78|873.78|877.6|873.6|28
1619605560000|2021-04-28 10:26:00|877.71|873.71|877.85|873.85|877.93|873.93|877.61|873.61|26
1619605570000|2021-04-28 10:26:10|877.82|873.82|877.94|873.94|878.03|874.03|877.82|873.82|25
1619605580000|2021-04-28 10:26:20|877.93|873.93|877.81|873.81|878.01|874.01|877.73|873.73|19
1619605590000|2021-04-28 10:26:30|877.8|873.8|877.92|873.92|877.99|873.99|877.65|873.65|21
1619605600000|2021-04-28 10:26:40|877.88|873.88|877.63|873.63|877.88|873.88|877.58|873.58|19
1619605610000|2021-04-28 10:26:50|877.65|873.65|877.9|873.9|878.05|874.05|877.62|873.62|28
1619605620000|2021-04-28 10:27:00|877.88|873.88|877.46|873.46|878.01|874.01|877.45|873.45|21
1619605630000|2021-04-28 10:27:10|877.5|873.5|877.64|873.64|877.66|873.66|877.46|873.46|17
1619605640000|2021-04-28 10:27:20|877.63|873.63|877.54|873.54|877.68|873.68|877.53|873.53|23
1619605650000|2021-04-28 10:27:30|877.57|873.57|877.51|873.51|877.81|873.81|877.31|873.31|29
1619605660000|2021-04-28 10:27:40|877.72|873.72|878.08|874.08|878.24|874.24|877.72|873.72|27
1619605670000|2021-04-28 10:27:50|878.07|874.07|878.14|874.14|878.66|874.66|878.07|874.07|28
1619605680000|2021-04-28 10:28:00|878.15|874.15|878.32|874.32|878.37|874.37|878.1|874.1|28
1619605690000|2021-04-28 10:28:10|878.26|874.26|878.09|874.09|878.36|874.36|878.03|874.03|28
1619605700000|2021-04-28 10:28:20|878.08|874.08|878.13|874.13|878.48|874.48|878.07|874.07|28
1619605710000|2021-04-28 10:28:30|878.46|874.46|878.53|874.53|878.61|874.61|878.12|874.12|26
1619605720000|2021-04-28 10:28:40|878.54|874.54|878.58|874.58|878.58|874.58|878.49|874.49|25
1619605730000|2021-04-28 10:28:50|878.51|874.51|878.94|874.94|879.12|875.12|878.5|874.5|34
1619605740000|2021-04-28 10:29:00|878.95|874.95|878.92|874.92|878.97|874.97|878.79|874.79|28
1619605750000|2021-04-28 10:29:10|878.91|874.91|878.01|874.01|878.94|874.94|878.01|874.01|29
1619605760000|2021-04-28 10:29:20|878.06|874.06|877.3|873.3|878.06|874.06|877.3|873.3|36
1619605770000|2021-04-28 10:29:30|877.25|873.25|877.36|873.36|877.56|873.56|877.25|873.25|28
1619605780000|2021-04-28 10:29:40|877.34|873.34|877.36|873.36|877.44|873.44|877.34|873.34|22
1619605790000|2021-04-28 10:29:50|877.34|873.34|876.93|872.93|877.39|873.39|876.89|872.89|22
1619605800000|2021-04-28 10:30:00|876.89|872.89|876.51|872.51|876.89|872.89|876.46|872.46|22
1619605810000|2021-04-28 10:30:10|876.47|872.47|876.1|872.1|876.47|872.47|876.02|872.02|25
1619605820000|2021-04-28 10:30:20|876.08|872.08|875.69|871.69|876.1|872.1|875.68|871.68|17
1619605830000|2021-04-28 10:30:30|875.75|871.75|875.81|871.81|875.99|871.99|875.65|871.65|28
1619605840000|2021-04-28 10:30:40|875.83|871.83|875.55|871.55|875.83|871.83|875.47|871.47|24
1619605850000|2021-04-28 10:30:50|875.57|871.57|875.71|871.71|876.02|872.02|875.52|871.52|30
1619605860000|2021-04-28 10:31:00|875.74|871.74|875.55|871.55|875.78|871.78|875.53|871.53|25
1619605870000|2021-04-28 10:31:10|875.56|871.56|875.81|871.81|875.96|871.96|875.52|871.52|26
1619605880000|2021-04-28 10:31:20|875.75|871.75|875.79|871.79|875.84|871.84|875.68|871.68|26
1619605890000|2021-04-28 10:31:30|875.8|871.8|875.74|871.74|875.8|871.8|875.66|871.66|24
1619605900000|2021-04-28 10:31:40|875.73|871.73|875.62|871.62|875.73|871.73|875.62|871.62|14
1619605910000|2021-04-28 10:31:50|875.66|871.66|875.7|871.7|875.74|871.74|875.57|871.57|21
1619605920000|2021-04-28 10:32:00|875.77|871.77|876.12|872.12|876.12|872.12|875.69|871.69|31
1619605930000|2021-04-28 10:32:10|876.14|872.14|876.78|872.78|876.78|872.78|876.1|872.1|26
1619605940000|2021-04-28 10:32:20|876.61|872.61|876.63|872.63|876.77|872.77|876.55|872.55|12
1619605950000|2021-04-28 10:32:30|876.61|872.61|876.09|872.09|876.61|872.61|876.02|872.02|25
1619605960000|2021-04-28 10:32:40|876.08|872.08|876.02|872.02|876.11|872.11|876.02|872.02|12
1619605970000|2021-04-28 10:32:50|876.08|872.08|876.44|872.44|876.44|872.44|875.95|871.95|17
1619605980000|2021-04-28 10:33:00|876.47|872.47|876.38|872.38|876.57|872.57|876.15|872.15|29
1619605990000|2021-04-28 10:33:10|876.36|872.36|876.15|872.15|876.36|872.36|876.1|872.1|23
1619606000000|2021-04-28 10:33:20|876.13|872.13|875.93|871.93|876.14|872.14|875.93|871.93|25
1619606010000|2021-04-28 10:33:30|875.92|871.92|875.74|871.74|876.11|872.11|875.73|871.73|27
1619606020000|2021-04-28 10:33:40|875.75|871.75|875.79|871.79|875.79|871.79|875.66|871.66|15
1619606030000|2021-04-28 10:33:50|875.76|871.76|875.71|871.71|876.1|872.1|875.71|871.71|29
1619606040000|2021-04-28 10:34:00|875.69|871.69|875.65|871.65|875.78|871.78|875.61|871.61|19
1619606050000|2021-04-28 10:34:10|875.64|871.64|875.46|871.46|875.76|871.76|875.43|871.43|28
1619606060000|2021-04-28 10:34:20|875.42|871.42|875.49|871.49|875.61|871.61|875.42|871.42|19
1619606070000|2021-04-28 10:34:30|875.48|871.48|875.54|871.54|875.56|871.56|875.37|871.37|14
1619606080000|2021-04-28 10:34:40|875.53|871.53|875.12|871.12|875.54|871.54|875.12|871.12|25
1619606090000|2021-04-28 10:34:50|874.99|870.99|874.86|870.86|874.99|870.99|874.8|870.8|28
1619606100000|2021-04-28 10:35:00|874.88|870.88|876.16|872.16|876.17|872.17|874.87|870.87|26
1619606110000|2021-04-28 10:35:10|876.17|872.17|876.16|872.16|876.18|872.18|875.71|871.71|16
1619606120000|2021-04-28 10:35:20|876.09|872.09|875.92|871.92|876.16|872.16|875.87|871.87|14
1619606130000|2021-04-28 10:35:30|875.97|871.97|875.89|871.89|875.97|871.97|875.45|871.45|24
1619606140000|2021-04-28 10:35:40|875.95|871.95|875.93|871.93|875.98|871.98|875.88|871.88|13
1619606150000|2021-04-28 10:35:50|875.87|871.87|875.44|871.44|875.95|871.95|875.44|871.44|14
1619606160000|2021-04-28 10:36:00|875.86|871.86|875.75|871.75|875.95|871.95|875.55|871.55|34
1619606170000|2021-04-28 10:36:10|875.78|871.78|875.85|871.85|875.9|871.9|875.75|871.75|20
1619606180000|2021-04-28 10:36:20|875.88|871.88|875.59|871.59|875.88|871.88|875.56|871.56|23
1619606190000|2021-04-28 10:36:30|875.61|871.61|875.61|871.61|875.63|871.63|875.51|871.51|18
1619606200000|2021-04-28 10:36:40|875.6|871.6|875.48|871.48|875.61|871.61|875.4|871.4|24
1619606210000|2021-04-28 10:36:50|875.5|871.5|875.06|871.06|875.52|871.52|875|871|25
1619606220000|2021-04-28 10:37:00|875.07|871.07|875.28|871.28|875.33|871.33|875.01|871.01|17
1619606230000|2021-04-28 10:37:10|875.3|871.3|875.33|871.33|875.38|871.38|875.3|871.3|13
1619606240000|2021-04-28 10:37:20|875.29|871.29|875.34|871.34|875.4|871.4|875.29|871.29|18
1619606250000|2021-04-28 10:37:30|875.37|871.37|875.44|871.44|875.56|871.56|875.32|871.32|16
1619606260000|2021-04-28 10:37:40|875.63|871.63|876.18|872.18|876.18|872.18|875.44|871.44|18
1619606270000|2021-04-28 10:37:50|876.16|872.16|876.5|872.5|876.99|872.99|876.16|872.16|33
1619606280000|2021-04-28 10:38:00|876.48|872.48|876.31|872.31|876.48|872.48|876.31|872.31|24
1619606290000|2021-04-28 10:38:10|876.38|872.38|876.03|872.03|876.38|872.38|875.97|871.97|27
1619606300000|2021-04-28 10:38:20|876.04|872.04|875.99|871.99|876.17|872.17|875.99|871.99|16
1619606310000|2021-04-28 10:38:30|876.06|872.06|876.08|872.08|876.11|872.11|876.04|872.04|19
1619606320000|2021-04-28 10:38:40|876.07|872.07|876.38|872.38|876.39|872.39|876.06|872.06|23
1619606330000|2021-04-28 10:38:50|876.4|872.4|876.32|872.32|876.44|872.44|876.21|872.21|17
1619606340000|2021-04-28 10:39:00|876.26|872.26|876.26|872.26|876.33|872.33|876.24|872.24|6
1619606350000|2021-04-28 10:39:10|876.27|872.27|876.25|872.25|876.28|872.28|876.22|872.22|15
1619606360000|2021-04-28 10:39:20|876.29|872.29|876.34|872.34|876.52|872.52|876.25|872.25|27
1619606370000|2021-04-28 10:39:30|876.35|872.35|876.27|872.27|876.37|872.37|876.2|872.2|18
1619606380000|2021-04-28 10:39:40|876.28|872.28|876|872|876.3|872.3|875.88|871.88|19
1619606390000|2021-04-28 10:39:50|875.99|871.99|875.59|871.59|876|872|875.56|871.56|14
1619606400000|2021-04-28 10:40:00|875.57|871.57|875.45|871.45|875.57|871.57|875.39|871.39|18
1619606410000|2021-04-28 10:40:10|875.51|871.51|875.75|871.75|875.76|871.76|875.49|871.49|20
1619606420000|2021-04-28 10:40:20|875.72|871.72|875.73|871.73|875.74|871.74|875.69|871.69|12
1619606430000|2021-04-28 10:40:30|875.74|871.74|875.41|871.41|875.75|871.75|875.41|871.41|23
1619606440000|2021-04-28 10:40:40|875.4|871.4|875.04|871.04|875.41|871.41|874.96|870.96|22
1619606450000|2021-04-28 10:40:50|875.15|871.15|875.48|871.48|875.59|871.59|875.11|871.11|25
1619606460000|2021-04-28 10:41:00|875.47|871.47|875.36|871.36|875.59|871.59|875.13|871.13|25
1619606470000|2021-04-28 10:41:10|875.53|871.53|875.3|871.3|875.53|871.53|875.27|871.27|18
1619606480000|2021-04-28 10:41:20|875.27|871.27|875|871|875.29|871.29|875|871|10
1619606490000|2021-04-28 10:41:30|875.01|871.01|875.14|871.14|875.14|871.14|874.75|870.75|22
1619606500000|2021-04-28 10:41:40|875.19|871.19|875.26|871.26|875.38|871.38|875.13|871.13|24
1619606510000|2021-04-28 10:41:50|875.27|871.27|875.24|871.24|875.35|871.35|875.16|871.16|26
1619606520000|2021-04-28 10:42:00|875.22|871.22|875|871|875.22|871.22|874.95|870.95|21
1619606530000|2021-04-28 10:42:10|874.99|870.99|875.36|871.36|875.41|871.41|874.97|870.97|20
1619606540000|2021-04-28 10:42:20|875.38|871.38|875.47|871.47|875.64|871.64|875.37|871.37|18
1619606550000|2021-04-28 10:42:30|875.5|871.5|875.99|871.99|876.09|872.09|875.5|871.5|26
1619606560000|2021-04-28 10:42:40|875.97|871.97|875.97|871.97|876.34|872.34|875.9|871.9|26
1619606570000|2021-04-28 10:42:50|875.96|871.96|876.46|872.46|876.52|872.52|875.96|871.96|32
1619606580000|2021-04-28 10:43:00|876.43|872.43|876.19|872.19|876.54|872.54|876.07|872.07|22
1619606590000|2021-04-28 10:43:10|876.2|872.2|876.41|872.41|876.41|872.41|876.12|872.12|20
1619606600000|2021-04-28 10:43:20|876.39|872.39|876.63|872.63|876.63|872.63|876.17|872.17|28
1619606610000|2021-04-28 10:43:30|876.48|872.48|876.7|872.7|876.75|872.75|876.48|872.48|17
1619606620000|2021-04-28 10:43:40|876.75|872.75|876.67|872.67|876.75|872.75|876.6|872.6|18
1619606630000|2021-04-28 10:43:50|876.7|872.7|876.33|872.33|876.7|872.7|876.33|872.33|19
1619606640000|2021-04-28 10:44:00|876.34|872.34|876.32|872.32|876.38|872.38|876.31|872.31|19
1619606650000|2021-04-28 10:44:10|876.34|872.34|876.76|872.76|876.8|872.8|876.34|872.34|20
1619606660000|2021-04-28 10:44:20|876.74|872.74|876.69|872.69|876.82|872.82|876.67|872.67|22
1619606670000|2021-04-28 10:44:30|876.7|872.7|876.48|872.48|876.7|872.7|876.44|872.44|27
1619606680000|2021-04-28 10:44:40|876.44|872.44|876.48|872.48|876.54|872.54|876.44|872.44|14
1619606690000|2021-04-28 10:44:50|876.49|872.49|876.41|872.41|876.51|872.51|876.39|872.39|26
1619606700000|2021-04-28 10:45:00|876.45|872.45|876.49|872.49|876.53|872.53|876.4|872.4|26
1619606710000|2021-04-28 10:45:10|876.51|872.51|876.46|872.46|876.61|872.61|876.42|872.42|22
1619606720000|2021-04-28 10:45:20|876.44|872.44|875.65|871.65|876.44|872.44|875.65|871.65|28
1619606730000|2021-04-28 10:45:30|875.6|871.6|875.39|871.39|875.66|871.66|875.32|871.32|35
1619606740000|2021-04-28 10:45:40|875.37|871.37|875.4|871.4|875.44|871.44|875.25|871.25|26
1619606750000|2021-04-28 10:45:50|875.39|871.39|874.95|870.95|875.43|871.43|874.92|870.92|29
1619606760000|2021-04-28 10:46:00|874.84|870.84|875.34|871.34|875.34|871.34|874.75|870.75|27
1619606770000|2021-04-28 10:46:10|875.37|871.37|875.19|871.19|875.49|871.49|875.12|871.12|31
1619606780000|2021-04-28 10:46:20|875.17|871.17|874.99|870.99|875.2|871.2|874.92|870.92|33
1619606790000|2021-04-28 10:46:30|874.97|870.97|875.62|871.62|875.64|871.64|874.97|870.97|26
1619606800000|2021-04-28 10:46:40|875.66|871.66|876.02|872.02|876.07|872.07|875.51|871.51|32
1619606810000|2021-04-28 10:46:50|876.03|872.03|876.05|872.05|876.25|872.25|875.87|871.87|29
1619606820000|2021-04-28 10:47:00|876.06|872.06|876.06|872.06|876.14|872.14|875.97|871.97|27
1619606830000|2021-04-28 10:47:10|876.13|872.13|876.22|872.22|876.83|872.83|876.08|872.08|36
1619606840000|2021-04-28 10:47:20|876.24|872.24|876.42|872.42|876.42|872.42|876.09|872.09|34
1619606850000|2021-04-28 10:47:30|876.41|872.41|876.3|872.3|876.56|872.56|876.3|872.3|25
1619606860000|2021-04-28 10:47:40|876.19|872.19|875.86|871.86|876.27|872.27|875.84|871.84|31
1619606870000|2021-04-28 10:47:50|875.85|871.85|875.54|871.54|875.85|871.85|875.54|871.54|22
1619606880000|2021-04-28 10:48:00|875.55|871.55|875.8|871.8|875.88|871.88|875.55|871.55|28
1619606890000|2021-04-28 10:48:10|875.79|871.79|875.09|871.09|875.94|871.94|874.91|870.91|29
1619606900000|2021-04-28 10:48:20|875.11|871.11|874.91|870.91|875.11|871.11|874.82|870.82|27
1619606910000|2021-04-28 10:48:30|874.92|870.92|874.57|870.57|874.92|870.92|874.57|870.57|25
1619606920000|2021-04-28 10:48:40|874.58|870.58|874.33|870.33|874.6|870.6|874.31|870.31|12
1619606930000|2021-04-28 10:48:50|874.32|870.32|874.57|870.57|874.57|870.57|874.3|870.3|19
1619606940000|2021-04-28 10:49:00|874.61|870.61|874.46|870.46|874.61|870.61|874.46|870.46|6
1619606950000|2021-04-28 10:49:10|874.54|870.54|874.37|870.37|874.54|870.54|874.37|870.37|24
1619606960000|2021-04-28 10:49:20|874.4|870.4|874.27|870.27|874.4|870.4|874.25|870.25|17
1619606970000|2021-04-28 10:49:30|874.25|870.25|874.33|870.33|874.36|870.36|874.25|870.25|15
1619606980000|2021-04-28 10:49:40|874.34|870.34|874.41|870.41|874.47|870.47|874.34|870.34|23
1619606990000|2021-04-28 10:49:50|874.4|870.4|873.94|869.94|874.9|870.9|873.92|869.92|32
1619607000000|2021-04-28 10:50:00|873.98|869.98|874.11|870.11|874.23|870.23|873.85|869.85|28
1619607010000|2021-04-28 10:50:10|874.07|870.07|873.91|869.91|874.24|870.24|873.88|869.88|35
1619607020000|2021-04-28 10:50:20|873.89|869.89|874.06|870.06|874.22|870.22|873.84|869.84|33
1619607030000|2021-04-28 10:50:30|874.08|870.08|873.98|869.98|874.3|870.3|873.98|869.98|26
1619607040000|2021-04-28 10:50:40|873.99|869.99|873.69|869.69|874|870|873.69|869.69|25
1619607050000|2021-04-28 10:50:50|873.72|869.72|873.71|869.71|873.72|869.72|873.53|869.53|22
1619607060000|2021-04-28 10:51:00|873.64|869.64|874.03|870.03|874.06|870.06|873.55|869.55|28
1619607070000|2021-04-28 10:51:10|874.06|870.06|874.26|870.26|874.26|870.26|873.9|869.9|19
1619607080000|2021-04-28 10:51:20|874.24|870.24|874.3|870.3|874.39|870.39|874.17|870.17|25
1619607090000|2021-04-28 10:51:30|874.29|870.29|873.88|869.88|874.29|870.29|873.78|869.78|28
1619607100000|2021-04-28 10:51:40|873.91|869.91|874.07|870.07|874.14|870.14|873.81|869.81|28
1619607110000|2021-04-28 10:51:50|874.11|870.11|874.4|870.4|874.5|870.5|874.08|870.08|30
1619607120000|2021-04-28 10:52:00|874.49|870.49|874.48|870.48|874.54|870.54|874.4|870.4|25
1619607130000|2021-04-28 10:52:10|874.41|870.41|874.35|870.35|874.46|870.46|874.3|870.3|11
1619607140000|2021-04-28 10:52:20|874.39|870.39|874.07|870.07|874.39|870.39|873.98|869.98|20
1619607150000|2021-04-28 10:52:30|874.01|870.01|874.16|870.16|874.16|870.16|873.96|869.96|23
1619607160000|2021-04-28 10:52:40|874.17|870.17|874.2|870.2|874.22|870.22|874.12|870.12|20
1619607170000|2021-04-28 10:52:50|874.19|870.19|874.28|870.28|874.33|870.33|874.18|870.18|26
1619607180000|2021-04-28 10:53:00|874.29|870.29|874.47|870.47|874.47|870.47|874.28|870.28|12
1619607190000|2021-04-28 10:53:10|874.46|870.46|874.23|870.23|874.57|870.57|874.23|870.23|20
1619607200000|2021-04-28 10:53:20|874.15|870.15|874.77|870.77|874.77|870.77|874.01|870.01|23
1619607210000|2021-04-28 10:53:30|874.76|870.76|875.11|871.11|875.11|871.11|874.76|870.76|10
1619607220000|2021-04-28 10:53:40|875.07|871.07|875.39|871.39|875.39|871.39|874.85|870.85|25
1619607230000|2021-04-28 10:53:50|875.21|871.21|875.21|871.21|875.3|871.3|874.92|870.92|32
1619607240000|2021-04-28 10:54:00|875.22|871.22|876.9|872.9|876.9|872.9|874.58|870.58|30
1619607250000|2021-04-28 10:54:10|877.06|873.06|876.85|872.85|877.11|873.11|876.42|872.42|31
1619607260000|2021-04-28 10:54:20|876.81|872.81|877.41|873.41|877.49|873.49|876.54|872.54|28
1619607270000|2021-04-28 10:54:30|877.4|873.4|877.45|873.45|877.61|873.61|877.24|873.24|37
1619607280000|2021-04-28 10:54:40|877.47|873.47|877.43|873.43|877.52|873.52|877.31|873.31|31
1619607290000|2021-04-28 10:54:50|877.41|873.41|878.16|874.16|878.16|874.16|877.36|873.36|33
1619607300000|2021-04-28 10:55:00|878.06|874.06|878.22|874.22|878.32|874.32|878.02|874.02|27
1619607310000|2021-04-28 10:55:10|878.26|874.26|878.23|874.23|878.56|874.56|878.15|874.15|32
1619607320000|2021-04-28 10:55:20|878.22|874.22|877.9|873.9|878.27|874.27|877.75|873.75|29
1619607330000|2021-04-28 10:55:30|877.99|873.99|877.57|873.57|878|874|877.48|873.48|26
1619607340000|2021-04-28 10:55:40|877.56|873.56|877.84|873.84|877.84|873.84|877.56|873.56|21
1619607350000|2021-04-28 10:55:50|877.86|873.86|878.09|874.09|878.14|874.14|877.84|873.84|24
1619607360000|2021-04-28 10:56:00|878.1|874.1|878.09|874.09|878.15|874.15|878|874|27
1619607370000|2021-04-28 10:56:10|878.11|874.11|877.8|873.8|878.17|874.17|877.78|873.78|28
1619607380000|2021-04-28 10:56:20|877.72|873.72|877.66|873.66|877.74|873.74|877.47|873.47|29
1619607390000|2021-04-28 10:56:30|877.65|873.65|877.79|873.79|877.94|873.94|877.65|873.65|25
1619607400000|2021-04-28 10:56:40|877.72|873.72|877.94|873.94|878.1|874.1|877.72|873.72|25
1619607410000|2021-04-28 10:56:50|877.98|873.98|877.94|873.94|878.01|874.01|877.93|873.93|20
1619607420000|2021-04-28 10:57:00|877.97|873.97|878.25|874.25|878.25|874.25|877.94|873.94|25
1619607430000|2021-04-28 10:57:10|878.26|874.26|878.58|874.58|878.59|874.59|878.16|874.16|27
1619607440000|2021-04-28 10:57:20|878.53|874.53|878.17|874.17|878.57|874.57|878.14|874.14|33
1619607450000|2021-04-28 10:57:30|878.16|874.16|878.12|874.12|878.19|874.19|877.77|873.77|32
1619607460000|2021-04-28 10:57:40|878.18|874.18|878.22|874.22|878.22|874.22|877.99|873.99|30
1619607470000|2021-04-28 10:57:50|878.24|874.24|878.49|874.49|878.5|874.5|878.23|874.23|15
1619607480000|2021-04-28 10:58:00|878.5|874.5|878.85|874.85|878.85|874.85|878.49|874.49|22
1619607490000|2021-04-28 10:58:10|878.84|874.84|878.74|874.74|879.08|875.08|878.65|874.65|29
1619607500000|2021-04-28 10:58:20|878.67|874.67|878.75|874.75|878.92|874.92|878.67|874.67|30
1619607510000|2021-04-28 10:58:30|878.7|874.7|878.16|874.16|878.77|874.77|878.14|874.14|28
1619607520000|2021-04-28 10:58:40|878.17|874.17|878.31|874.31|878.39|874.39|878.12|874.12|28
1619607530000|2021-04-28 10:58:50|878.37|874.37|878.65|874.65|878.68|874.68|878.31|874.31|30
1619607540000|2021-04-28 10:59:00|878.64|874.64|878.41|874.41|878.65|874.65|878.39|874.39|28
1619607550000|2021-04-28 10:59:10|878.42|874.42|878.11|874.11|878.45|874.45|878.08|874.08|34
1619607560000|2021-04-28 10:59:20|878.09|874.09|878.54|874.54|878.54|874.54|878.09|874.09|17
1619607570000|2021-04-28 10:59:30|878.65|874.65|878.81|874.81|878.81|874.81|878.6|874.6|18
1619607580000|2021-04-28 10:59:40|878.96|874.96|879|875|879.95|875.95|878.96|874.96|32
1619607590000|2021-04-28 10:59:50|878.98|874.98|880.47|876.47|880.47|876.47|878.98|874.98|30
1619607600000|2021-04-28 11:00:00|880.48|876.48|880.01|876.01|880.48|876.48|879.83|875.83|31
1619607610000|2021-04-28 11:00:10|880.02|876.02|880.34|876.34|880.54|876.54|879.47|875.47|36
1619607620000|2021-04-28 11:00:20|880.36|876.36|880|876|880.4|876.4|879.91|875.91|33
1619607630000|2021-04-28 11:00:30|879.95|875.95|880.47|876.47|880.47|876.47|879.94|875.94|32
1619607640000|2021-04-28 11:00:40|880.48|876.48|880.71|876.71|880.71|876.71|880.41|876.41|36
1619607650000|2021-04-28 11:00:50|880.52|876.52|880.47|876.47|880.81|876.81|880.13|876.13|35
1619607660000|2021-04-28 11:01:00|880.48|876.48|881.35|877.35|881.36|877.36|880.14|876.14|23
1619607670000|2021-04-28 11:01:10|881.49|877.49|881.46|877.46|881.96|877.96|881.14|877.14|25
1619607680000|2021-04-28 11:01:20|881.45|877.45|881.64|877.64|881.78|877.78|881.4|877.4|36
1619607690000|2021-04-28 11:01:30|881.65|877.65|881.85|877.85|881.92|877.92|881.47|877.47|36
1619607700000|2021-04-28 11:01:40|881.83|877.83|881.8|877.8|881.96|877.96|881.44|877.44|29
1619607710000|2021-04-28 11:01:50|881.79|877.79|882.04|878.04|882.07|878.07|881.79|877.79|22
1619607720000|2021-04-28 11:02:00|881.98|877.98|882.58|878.58|882.58|878.58|881.98|877.98|19
1619607730000|2021-04-28 11:02:10|882.53|878.53|882.44|878.44|882.7|878.7|882.21|878.21|28
1619607740000|2021-04-28 11:02:20|882.39|878.39|882.28|878.28|882.54|878.54|882.27|878.27|31
1619607750000|2021-04-28 11:02:30|882.22|878.22|882.33|878.33|882.38|878.38|882.21|878.21|30
1619607760000|2021-04-28 11:02:40|882.39|878.39|882.65|878.65|882.79|878.79|882.38|878.38|28
1619607770000|2021-04-28 11:02:50|882.85|878.85|882.99|878.99|883.24|879.24|882.67|878.67|25
1619607780000|2021-04-28 11:03:00|882.96|878.96|882.95|878.95|883.23|879.23|882.78|878.78|30
1619607790000|2021-04-28 11:03:10|882.98|878.98|883.28|879.28|883.47|879.47|882.98|878.98|33
1619607800000|2021-04-28 11:03:20|883.27|879.27|883.04|879.04|883.27|879.27|883.02|879.02|31
1619607810000|2021-04-28 11:03:30|883.1|879.1|883.09|879.09|883.36|879.36|883.01|879.01|35
1619607820000|2021-04-28 11:03:40|883.12|879.12|883.82|879.82|884.04|880.04|883.08|879.08|27
1619607830000|2021-04-28 11:03:50|883.85|879.85|883.92|879.92|884.1|880.1|883.64|879.64|31
1619607840000|2021-04-28 11:04:00|883.96|879.96|883.26|879.26|883.99|879.99|883.26|879.26|15
1619607850000|2021-04-28 11:04:10|883.2|879.2|883.57|879.57|883.59|879.59|883.1|879.1|15
1619607860000|2021-04-28 11:04:20|883.58|879.58|883.23|879.23|883.74|879.74|883.23|879.23|16
1619607870000|2021-04-28 11:04:30|883.21|879.21|883.6|879.6|883.65|879.65|883.18|879.18|18
1619607880000|2021-04-28 11:04:40|883.63|879.63|883.55|879.55|884.02|880.02|883.27|879.27|20
1619607890000|2021-04-28 11:04:50|883.61|879.61|883.74|879.74|884.01|880.01|883.59|879.59|9
1619607900000|2021-04-28 11:05:00|883.4|879.4|883.63|879.63|883.71|879.71|883.4|879.4|7
1619607910000|2021-04-28 11:05:10|883.74|879.74|884.2|880.2|884.21|880.21|883.64|879.64|12
1619607920000|2021-04-28 11:05:20|884.22|880.22|884.3|880.3|884.3|880.3|884.19|880.19|6
1619607930000|2021-04-28 11:05:30|884.32|880.32|884.46|880.46|884.51|880.51|884.32|880.32|21
1619607940000|2021-04-28 11:05:40|884.44|880.44|884.94|880.94|884.97|880.97|884.44|880.44|13
1619607950000|2021-04-28 11:05:50|884.92|880.92|885.33|881.33|885.33|881.33|884.91|880.91|14
1619607960000|2021-04-28 11:06:00|885.34|881.34|885.18|881.18|885.37|881.37|885.18|881.18|12
1619607970000|2021-04-28 11:06:10|885.17|881.17|885.07|881.07|885.27|881.27|885.01|881.01|18
1619607980000|2021-04-28 11:06:20|885.41|881.41|885.18|881.18|885.51|881.51|885.01|881.01|16
1619607990000|2021-04-28 11:06:30|885.03|881.03|885.16|881.16|885.56|881.56|885.01|881.01|19
1619608000000|2021-04-28 11:06:40|885.21|881.21|885.56|881.56|885.77|881.77|885.16|881.16|19
1619608010000|2021-04-28 11:06:50|885.55|881.55|885.46|881.46|885.62|881.62|885.09|881.09|17
1619608020000|2021-04-28 11:07:00|885.43|881.43|884.93|880.93|885.46|881.46|884.91|880.91|16
1619608030000|2021-04-28 11:07:10|884.94|880.94|885.46|881.46|885.63|881.63|884.94|880.94|27
1619608040000|2021-04-28 11:07:20|885.44|881.44|885.08|881.08|885.44|881.44|884.94|880.94|23
1619608050000|2021-04-28 11:07:30|885.06|881.06|885.1|881.1|885.12|881.12|884.89|880.89|18
1619608060000|2021-04-28 11:07:40|885.11|881.11|885.14|881.14|885.41|881.41|885.09|881.09|12
1619608070000|2021-04-28 11:07:50|885.27|881.27|885.28|881.28|885.35|881.35|885.08|881.08|14
1619608080000|2021-04-28 11:08:00|885.43|881.43|885.12|881.12|885.57|881.57|885.07|881.07|11
1619608090000|2021-04-28 11:08:10|885.21|881.21|885.26|881.26|885.27|881.27|885.2|881.2|10
1619608100000|2021-04-28 11:08:20|885.27|881.27|885.88|881.88|886.05|882.05|885.27|881.27|24
1619608110000|2021-04-28 11:08:30|885.93|881.93|885.88|881.88|885.95|881.95|885.51|881.51|22
1619608120000|2021-04-28 11:08:40|885.85|881.85|885.45|881.45|885.85|881.85|885.21|881.21|28
1619608130000|2021-04-28 11:08:50|885.44|881.44|885.53|881.53|885.56|881.56|885.26|881.26|15
1619608140000|2021-04-28 11:09:00|885.51|881.51|885.21|881.21|885.62|881.62|885.14|881.14|26
1619608150000|2021-04-28 11:09:10|885.2|881.2|885.02|881.02|885.2|881.2|884.74|880.74|25
1619608160000|2021-04-28 11:09:20|885.04|881.04|884.92|880.92|885.04|881.04|884.89|880.89|16
1619608170000|2021-04-28 11:09:30|884.93|880.93|884.92|880.92|884.93|880.93|884.8|880.8|18
1619608180000|2021-04-28 11:09:40|884.9|880.9|884.83|880.83|884.93|880.93|884.71|880.71|27
1619608190000|2021-04-28 11:09:50|884.82|880.82|884.75|880.75|884.85|880.85|884.75|880.75|16
1619608200000|2021-04-28 11:10:00|884.74|880.74|884.49|880.49|884.74|880.74|884.48|880.48|12
1619608210000|2021-04-28 11:10:10|884.47|880.47|884.07|880.07|884.47|880.47|884.07|880.07|17
1619608220000|2021-04-28 11:10:20|884.04|880.04|884.02|880.02|884.22|880.22|883.93|879.93|11
1619608230000|2021-04-28 11:10:30|883.53|879.53|883.29|879.29|883.53|879.53|882.96|878.96|8
1619608240000|2021-04-28 11:10:40|883.28|879.28|883.28|879.28|883.29|879.29|883.09|879.09|16
1619608250000|2021-04-28 11:10:50|883.27|879.27|883.8|879.8|883.8|879.8|883.17|879.17|22
1619608260000|2021-04-28 11:11:00|883.95|879.95|884.54|880.54|884.54|880.54|883.77|879.77|14
1619608270000|2021-04-28 11:11:10|884.55|880.55|885.46|881.46|885.46|881.46|884.5|880.5|22
1619608280000|2021-04-28 11:11:20|885.47|881.47|884.91|880.91|885.52|881.52|884.82|880.82|31
1619608290000|2021-04-28 11:11:30|884.87|880.87|884.85|880.85|885|881|884.77|880.77|24
1619608300000|2021-04-28 11:11:40|884.88|880.88|885.44|881.44|885.46|881.46|884.86|880.86|30
1619608310000|2021-04-28 11:11:50|885.38|881.38|885.65|881.65|885.76|881.76|885.12|881.12|31
1619608320000|2021-04-28 11:12:00|885.64|881.64|885.91|881.91|885.98|881.98|885.61|881.61|32
1619608330000|2021-04-28 11:12:10|885.95|881.95|885.5|881.5|885.95|881.95|885.41|881.41|30
1619608340000|2021-04-28 11:12:20|885.44|881.44|885.34|881.34|885.44|881.44|884.97|880.97|33
1619608350000|2021-04-28 11:12:30|885.35|881.35|885.53|881.53|885.74|881.74|885.3|881.3|32
1619608360000|2021-04-28 11:12:40|885.52|881.52|885.54|881.54|885.57|881.57|885.36|881.36|34
1619608370000|2021-04-28 11:12:50|885.55|881.55|886.87|882.87|886.93|882.93|885.54|881.54|33
1619608380000|2021-04-28 11:13:00|886.85|882.85|888.25|884.25|888.25|884.25|886.85|882.85|31
1619608390000|2021-04-28 11:13:10|888.28|884.28|888.19|884.19|888.51|884.51|888.05|884.05|36
1619608400000|2021-04-28 11:13:20|888.11|884.11|886.92|882.92|888.11|884.11|886.88|882.88|36
1619608410000|2021-04-28 11:13:30|886.86|882.86|887.11|883.11|887.65|883.65|886.77|882.77|36
1619608420000|2021-04-28 11:13:40|887.05|883.05|887.58|883.58|887.87|883.87|886.9|882.9|38
1619608430000|2021-04-28 11:13:50|887.51|883.51|887.09|883.09|887.51|883.51|886.96|882.96|32
1619608440000|2021-04-28 11:14:00|886.98|882.98|887.09|883.09|887.3|883.3|886.97|882.97|31
1619608450000|2021-04-28 11:14:10|887.08|883.08|886.94|882.94|887.17|883.17|886.86|882.86|33
1619608460000|2021-04-28 11:14:20|886.96|882.96|886.95|882.95|887.19|883.19|886.86|882.86|34
1619608470000|2021-04-28 11:14:30|886.94|882.94|886.7|882.7|886.96|882.96|886.57|882.57|30
1619608480000|2021-04-28 11:14:40|886.69|882.69|886.85|882.85|886.89|882.89|886.58|882.58|33
1619608490000|2021-04-28 11:14:50|887.06|883.06|887.43|883.43|887.66|883.66|887.06|883.06|30
1619608500000|2021-04-28 11:15:00|887.42|883.42|889.1|885.1|889.3|885.3|887.42|883.42|35
1619608510000|2021-04-28 11:15:10|888.89|884.89|888.23|884.23|888.89|884.89|888.09|884.09|34
1619608520000|2021-04-28 11:15:20|888.24|884.24|888.09|884.09|888.34|884.34|887.89|883.89|31
1619608530000|2021-04-28 11:15:30|888.11|884.11|888.52|884.52|888.65|884.65|888.06|884.06|30
1619608540000|2021-04-28 11:15:40|888.45|884.45|888.03|884.03|888.45|884.45|888.03|884.03|31
1619608550000|2021-04-28 11:15:50|888.04|884.04|887.91|883.91|888.05|884.05|887.73|883.73|35
1619608560000|2021-04-28 11:16:00|887.9|883.9|887.9|883.9|887.93|883.93|887.76|883.76|32
1619608570000|2021-04-28 11:16:10|887.72|883.72|887.84|883.84|887.84|883.84|887.69|883.69|30
1619608580000|2021-04-28 11:16:20|887.82|883.82|887.59|883.59|888.06|884.06|887.59|883.59|30
1619608590000|2021-04-28 11:16:30|887.58|883.58|888.07|884.07|888.08|884.08|887.58|883.58|30
1619608600000|2021-04-28 11:16:40|888.09|884.09|888.05|884.05|888.09|884.09|888|884|20
1619608610000|2021-04-28 11:16:50|888.09|884.09|889.04|885.04|889.1|885.1|888.05|884.05|30
1619608620000|2021-04-28 11:17:00|889.03|885.03|889.01|885.01|889.23|885.23|889|885|33
1619608630000|2021-04-28 11:17:10|888.98|884.98|889.47|885.47|889.5|885.5|888.79|884.79|30
1619608640000|2021-04-28 11:17:20|889.5|885.5|889.34|885.34|889.51|885.51|889.13|885.13|39
1619608650000|2021-04-28 11:17:30|889.3|885.3|889.07|885.07|889.32|885.32|888.94|884.94|31
1619608660000|2021-04-28 11:17:40|889.05|885.05|888.6|884.6|889.15|885.15|888.56|884.56|33
1619608670000|2021-04-28 11:17:50|888.59|884.59|888.59|884.59|888.61|884.61|888.2|884.2|34
1619608680000|2021-04-28 11:18:00|888.6|884.6|888.86|884.86|889.17|885.17|888.59|884.59|33
1619608690000|2021-04-28 11:18:10|888.85|884.85|889.01|885.01|889.04|885.04|888.7|884.7|30
1619608700000|2021-04-28 11:18:20|889|885|888.87|884.87|889.08|885.08|888.59|884.59|31
1619608710000|2021-04-28 11:18:30|888.9|884.9|889|885|889.08|885.08|888.73|884.73|24
1619608720000|2021-04-28 11:18:40|888.98|884.98|888.83|884.83|888.98|884.98|888.79|884.79|23
1619608730000|2021-04-28 11:18:50|888.85|884.85|888.45|884.45|888.87|884.87|888.35|884.35|28
1619608740000|2021-04-28 11:19:00|888.48|884.48|888.53|884.53|888.81|884.81|888.21|884.21|34
1619608750000|2021-04-28 11:19:10|888.47|884.47|888.57|884.57|888.66|884.66|888.42|884.42|21
1619608760000|2021-04-28 11:19:20|888.59|884.59|888.49|884.49|888.65|884.65|888.41|884.41|29
1619608770000|2021-04-28 11:19:30|888.45|884.45|888.67|884.67|888.82|884.82|888.43|884.43|29
1619608780000|2021-04-28 11:19:40|888.69|884.69|888.38|884.38|888.72|884.72|888.05|884.05|34
1619608790000|2021-04-28 11:19:50|888.4|884.4|889.08|885.08|889.18|885.18|888.4|884.4|28
1619608800000|2021-04-28 11:20:00|888.97|884.97|888.53|884.53|888.99|884.99|888.53|884.53|30
1619608810000|2021-04-28 11:20:10|888.49|884.49|888.39|884.39|888.59|884.59|888.36|884.36|30
1619608820000|2021-04-28 11:20:20|888.38|884.38|888.38|884.38|888.44|884.44|888.31|884.31|29
1619608830000|2021-04-28 11:20:30|888.39|884.39|888.32|884.32|888.45|884.45|888.29|884.29|19
1619608840000|2021-04-28 11:20:40|888.21|884.21|888.06|884.06|888.25|884.25|887.81|883.81|36
1619608850000|2021-04-28 11:20:50|888|884|888.01|884.01|888.16|884.16|887.94|883.94|30
1619608860000|2021-04-28 11:21:00|887.99|883.99|888.22|884.22|888.22|884.22|887.84|883.84|26
1619608870000|2021-04-28 11:21:10|888.28|884.28|888.03|884.03|888.28|884.28|888.03|884.03|25
1619608880000|2021-04-28 11:21:20|888.02|884.02|888.21|884.21|888.28|884.28|887.97|883.97|20
1619608890000|2021-04-28 11:21:30|888.24|884.24|888.04|884.04|888.28|884.28|887.87|883.87|29
1619608900000|2021-04-28 11:21:40|888.01|884.01|887.61|883.61|888.05|884.05|887.61|883.61|30
1619608910000|2021-04-28 11:21:50|887.53|883.53|887.21|883.21|887.53|883.53|887.12|883.12|30
1619608920000|2021-04-28 11:22:00|887.2|883.2|887.18|883.18|887.21|883.21|886.88|882.88|26
1619608930000|2021-04-28 11:22:10|887.17|883.17|887|883|887.17|883.17|886.89|882.89|23
1619608940000|2021-04-28 11:22:20|886.99|882.99|888.57|884.57|889.08|885.08|886.99|882.99|28
1619608950000|2021-04-28 11:22:30|888.6|884.6|888.06|884.06|888.6|884.6|887.94|883.94|33
1619608960000|2021-04-28 11:22:40|888.07|884.07|888.4|884.4|888.78|884.78|888.07|884.07|35
1619608970000|2021-04-28 11:22:50|888.37|884.37|888.25|884.25|888.62|884.62|888.22|884.22|32
1619608980000|2021-04-28 11:23:00|888.27|884.27|888.1|884.1|888.27|884.27|888|884|29
1619608990000|2021-04-28 11:23:10|888.03|884.03|888.97|884.97|888.97|884.97|887.94|883.94|31
1619609000000|2021-04-28 11:23:20|888.98|884.98|888.35|884.35|889.01|885.01|888.14|884.14|35
1619609010000|2021-04-28 11:23:30|888.27|884.27|888.73|884.73|889.02|885.02|888.27|884.27|34
1619609020000|2021-04-28 11:23:40|888.78|884.78|888.58|884.58|888.81|884.81|888.51|884.51|29
1619609030000|2021-04-28 11:23:50|888.56|884.56|888.14|884.14|888.58|884.58|888.14|884.14|29
1619609040000|2021-04-28 11:24:00|888.12|884.12|888.57|884.57|888.59|884.59|888.12|884.12|31
1619609050000|2021-04-28 11:24:10|888.5|884.5|888.28|884.28|888.8|884.8|888.26|884.26|32
1619609060000|2021-04-28 11:24:20|888.25|884.25|888.21|884.21|888.29|884.29|888.17|884.17|23
1619609070000|2021-04-28 11:24:30|888.2|884.2|888.59|884.59|888.6|884.6|888.15|884.15|32
1619609080000|2021-04-28 11:24:40|888.55|884.55|888.41|884.41|888.67|884.67|888.38|884.38|26
1619609090000|2021-04-28 11:24:50|888.44|884.44|888.49|884.49|888.74|884.74|888.28|884.28|33
1619609100000|2021-04-28 11:25:00|888.45|884.45|888.76|884.76|888.79|884.79|888.33|884.33|33
1619609110000|2021-04-28 11:25:10|888.77|884.77|888.71|884.71|888.96|884.96|888.71|884.71|32
1619609120000|2021-04-28 11:25:20|888.69|884.69|888.96|884.96|889.01|885.01|888.69|884.69|26
1619609130000|2021-04-28 11:25:30|888.95|884.95|889.67|885.67|889.67|885.67|888.85|884.85|16
1619609140000|2021-04-28 11:25:40|889.71|885.71|888.99|884.99|889.77|885.77|888.99|884.99|30
1619609150000|2021-04-28 11:25:50|889|885|889.33|885.33|889.45|885.45|889|885|27
1619609160000|2021-04-28 11:26:00|889.34|885.34|889.23|885.23|889.34|885.34|888.99|884.99|32
1619609170000|2021-04-28 11:26:10|889.25|885.25|889.57|885.57|890.03|886.03|889.18|885.18|31
1619609180000|2021-04-28 11:26:20|889.58|885.58|889.9|885.9|890.33|886.33|889.54|885.54|34
1619609190000|2021-04-28 11:26:30|889.97|885.97|890.76|886.76|890.99|886.99|889.59|885.59|26
1619609200000|2021-04-28 11:26:40|890.81|886.81|890.81|886.81|891.15|887.15|890.71|886.71|18
1619609210000|2021-04-28 11:26:50|890.8|886.8|891.64|887.64|891.66|887.66|890.77|886.77|26
1619609220000|2021-04-28 11:27:00|890.58|886.58|891.65|887.65|891.88|887.88|890.58|886.58|35
1619609230000|2021-04-28 11:27:10|891.53|887.53|892.31|888.31|892.33|888.33|890.69|886.69|34
1619609240000|2021-04-28 11:27:20|892.34|888.34|891.84|887.84|892.34|888.34|891.69|887.69|35
1619609250000|2021-04-28 11:27:30|891.83|887.83|892|888|892|888|891.71|887.71|27
1619609260000|2021-04-28 11:27:40|891.99|887.99|890.99|886.99|891.99|887.99|890.99|886.99|32
1619609270000|2021-04-28 11:27:50|890.98|886.98|891.32|887.32|891.32|887.32|890.98|886.98|28
1619609280000|2021-04-28 11:28:00|891.46|887.46|890.94|886.94|891.46|887.46|890.83|886.83|30
1619609290000|2021-04-28 11:28:10|890.84|886.84|890.7|886.7|890.84|886.84|890.22|886.22|35
1619609300000|2021-04-28 11:28:20|890.8|886.8|890.6|886.6|890.88|886.88|890.58|886.58|27
1619609310000|2021-04-28 11:28:30|890.47|886.47|890.69|886.69|890.94|886.94|890.38|886.38|35
1619609320000|2021-04-28 11:28:40|890.63|886.63|890.51|886.51|890.8|886.8|890.51|886.51|34
1619609330000|2021-04-28 11:28:50|890.53|886.53|890.84|886.84|890.86|886.86|890.45|886.45|28
1619609340000|2021-04-28 11:29:00|890.88|886.88|890.79|886.79|890.88|886.88|890.73|886.73|31
1619609350000|2021-04-28 11:29:10|890.78|886.78|890.79|886.79|890.83|886.83|890.74|886.74|22
1619609360000|2021-04-28 11:29:20|890.8|886.8|891.07|887.07|891.12|887.12|890.48|886.48|35
1619609370000|2021-04-28 11:29:30|891.03|887.03|891.43|887.43|891.52|887.52|890.78|886.78|36
1619609380000|2021-04-28 11:29:40|891.35|887.35|891.05|887.05|891.35|887.35|890.85|886.85|36
1619609390000|2021-04-28 11:29:50|891.07|887.07|890.66|886.66|891.07|887.07|890.64|886.64|35
1619609400000|2021-04-28 11:30:00|890.64|886.64|890.37|886.37|890.66|886.66|890.34|886.34|28
1619609410000|2021-04-28 11:30:10|890.34|886.34|889.84|885.84|890.52|886.52|889.59|885.59|36
1619609420000|2021-04-28 11:30:20|889.85|885.85|889.83|885.83|890.17|886.17|889.6|885.6|32
1619609430000|2021-04-28 11:30:30|889.86|885.86|889.76|885.76|890.02|886.02|889.73|885.73|32
1619609440000|2021-04-28 11:30:40|889.75|885.75|890.05|886.05|890.15|886.15|889.57|885.57|35
1619609450000|2021-04-28 11:30:50|890.12|886.12|890.93|886.93|891.16|887.16|890.12|886.12|36
1619609460000|2021-04-28 11:31:00|890.99|886.99|890.89|886.89|891.17|887.17|890.68|886.68|36
1619609470000|2021-04-28 11:31:10|890.9|886.9|890.38|886.38|890.95|886.95|890.27|886.27|33
1619609480000|2021-04-28 11:31:20|890.37|886.37|891.41|887.41|891.41|887.41|890.37|886.37|33
1619609490000|2021-04-28 11:31:30|891.4|887.4|891.45|887.45|891.58|887.58|891.33|887.33|27
1619609500000|2021-04-28 11:31:40|891.43|887.43|890.82|886.82|891.53|887.53|890.63|886.63|32
1619609510000|2021-04-28 11:31:50|890.81|886.81|891.07|887.07|891.23|887.23|890.77|886.77|31
1619609520000|2021-04-28 11:32:00|891.06|887.06|890.53|886.53|891.06|887.06|890.47|886.47|32
1619609530000|2021-04-28 11:32:10|890.54|886.54|890.35|886.35|890.83|886.83|890.35|886.35|31
1619609540000|2021-04-28 11:32:20|890.38|886.38|890.21|886.21|890.41|886.41|890.21|886.21|21
1619609550000|2021-04-28 11:32:30|890.15|886.15|889.87|885.87|890.15|886.15|889.65|885.65|33
1619609560000|2021-04-28 11:32:40|889.83|885.83|889.7|885.7|889.87|885.87|889.5|885.5|36
1619609570000|2021-04-28 11:32:50|889.71|885.71|889.17|885.17|889.71|885.71|889.17|885.17|35
1619609580000|2021-04-28 11:33:00|889.09|885.09|889|885|889.09|885.09|888.89|884.89|35
1619609590000|2021-04-28 11:33:10|889.01|885.01|888.82|884.82|889.02|885.02|888.81|884.81|31
1619609600000|2021-04-28 11:33:20|888.8|884.8|888.86|884.86|889.2|885.2|888.79|884.79|33
1619609610000|2021-04-28 11:33:30|888.87|884.87|888.83|884.83|888.87|884.87|888.81|884.81|26
1619609620000|2021-04-28 11:33:40|888.82|884.82|888.85|884.85|888.88|884.88|888.8|884.8|19
1619609630000|2021-04-28 11:33:50|888.84|884.84|888.46|884.46|888.87|884.87|888.46|884.46|25
1619609640000|2021-04-28 11:34:00|888.38|884.38|888.77|884.77|888.81|884.81|888.2|884.2|33
1619609650000|2021-04-28 11:34:10|888.78|884.78|889.34|885.34|889.34|885.34|888.78|884.78|26
1619609660000|2021-04-28 11:34:20|889.4|885.4|889.42|885.42|889.66|885.66|889.34|885.34|20
1619609670000|2021-04-28 11:34:30|889.41|885.41|890.82|886.82|890.89|886.89|889.24|885.24|26
1619609680000|2021-04-28 11:34:40|890.84|886.84|890.3|886.3|891.17|887.17|890.3|886.3|30
1619609690000|2021-04-28 11:34:50|890.29|886.29|890.58|886.58|890.67|886.67|890.01|886.01|35
1619609700000|2021-04-28 11:35:00|890.44|886.44|890.02|886.02|890.44|886.44|889.73|885.73|34
1619609710000|2021-04-28 11:35:10|890|886|890.27|886.27|890.35|886.35|890|886|31
1619609720000|2021-04-28 11:35:20|890.3|886.3|890.14|886.14|890.3|886.3|890.13|886.13|26
1619609730000|2021-04-28 11:35:30|890.12|886.12|889.75|885.75|890.12|886.12|889.75|885.75|30
1619609740000|2021-04-28 11:35:40|889.71|885.71|889.34|885.34|889.79|885.79|889.28|885.28|35
1619609750000|2021-04-28 11:35:50|889.36|885.36|889.81|885.81|890.12|886.12|889.34|885.34|37
1619609760000|2021-04-28 11:36:00|889.87|885.87|889.26|885.26|889.87|885.87|889.25|885.25|27
1619609770000|2021-04-28 11:36:10|889.25|885.25|889.12|885.12|889.3|885.3|889.08|885.08|32
1619609780000|2021-04-28 11:36:20|889.13|885.13|889.48|885.48|889.48|885.48|888.94|884.94|27
1619609790000|2021-04-28 11:36:30|889.6|885.6|889.7|885.7|890.18|886.18|889.59|885.59|26
1619609800000|2021-04-28 11:36:40|889.68|885.68|889.74|885.74|889.76|885.76|889.57|885.57|22
1619609810000|2021-04-28 11:36:50|889.73|885.73|889.39|885.39|889.73|885.73|889.37|885.37|21
1619609820000|2021-04-28 11:37:00|889.42|885.42|889.07|885.07|889.42|885.42|889.05|885.05|28
1619609830000|2021-04-28 11:37:10|889.06|885.06|889.21|885.21|889.24|885.24|889.05|885.05|20
1619609840000|2021-04-28 11:37:20|889.17|885.17|889.18|885.18|889.33|885.33|889.17|885.17|21
1619609850000|2021-04-28 11:37:30|889.22|885.22|889.47|885.47|889.77|885.77|889.16|885.16|20
1619609860000|2021-04-28 11:37:40|889.49|885.49|889.72|885.72|889.75|885.75|889.48|885.48|29
1619609870000|2021-04-28 11:37:50|889.71|885.71|889.3|885.3|889.72|885.72|889.06|885.06|25
1619609880000|2021-04-28 11:38:00|889.32|885.32|889.41|885.41|889.73|885.73|889.32|885.32|31
1619609890000|2021-04-28 11:38:10|889.46|885.46|890.14|886.14|890.15|886.15|889.46|885.46|30
1619609900000|2021-04-28 11:38:20|890.11|886.11|889.99|885.99|890.11|886.11|889.49|885.49|35
1619609910000|2021-04-28 11:38:30|890.02|886.02|890.69|886.69|890.69|886.69|889.98|885.98|30
1619609920000|2021-04-28 11:38:40|890.83|886.83|891.06|887.06|891.08|887.08|890.83|886.83|23
1619609930000|2021-04-28 11:38:50|891.08|887.08|891.01|887.01|891.08|887.08|890.89|886.89|19
1619609940000|2021-04-28 11:39:00|891.02|887.02|890.87|886.87|891.06|887.06|890.85|886.85|22
1619609950000|2021-04-28 11:39:10|890.9|886.9|891.1|887.1|891.1|887.1|890.77|886.77|31
1619609960000|2021-04-28 11:39:20|891.09|887.09|891.1|887.1|891.11|887.11|891.03|887.03|20
1619609970000|2021-04-28 11:39:30|891.11|887.11|891.64|887.64|891.71|887.71|891.1|887.1|27
1619609980000|2021-04-28 11:39:40|891.94|887.94|891.97|887.97|892.11|888.11|891.94|887.94|23
1619609990000|2021-04-28 11:39:50|891.99|887.99|892.54|888.54|892.54|888.54|891.75|887.75|29
1619610000000|2021-04-28 11:40:00|892.62|888.62|894.45|890.45|894.45|890.45|892.55|888.55|28
1619610010000|2021-04-28 11:40:10|894.39|890.39|894.95|890.95|894.97|890.97|894.39|890.39|28
1619610020000|2021-04-28 11:40:20|894.94|890.94|895.54|891.54|895.54|891.54|894.94|890.94|21
1619610030000|2021-04-28 11:40:30|895.52|891.52|895.53|891.53|895.63|891.63|895.29|891.29|23
1619610040000|2021-04-28 11:40:40|895.51|891.51|895.19|891.19|895.65|891.65|895.03|891.03|32
1619610050000|2021-04-28 11:40:50|895.13|891.13|894.47|890.47|895.13|891.13|894.41|890.41|34
1619610060000|2021-04-28 11:41:00|894.46|890.46|893.75|889.75|894.46|890.46|893.69|889.69|39
1619610070000|2021-04-28 11:41:10|893.82|889.82|893.86|889.86|894.03|890.03|893.44|889.44|34
1619610080000|2021-04-28 11:41:20|893.85|889.85|893.28|889.28|893.85|889.85|893.28|889.28|36
1619610090000|2021-04-28 11:41:30|893.27|889.27|893.24|889.24|893.31|889.31|893.09|889.09|32
1619610100000|2021-04-28 11:41:40|893.18|889.18|893.3|889.3|893.48|889.48|893.12|889.12|38
1619610110000|2021-04-28 11:41:50|893.26|889.26|893.29|889.29|893.45|889.45|892.5|888.5|37
1619610120000|2021-04-28 11:42:00|893.27|889.27|893.86|889.86|894.03|890.03|892.99|888.99|37
1619610130000|2021-04-28 11:42:10|893.72|889.72|893.62|889.62|894.19|890.19|893.45|889.45|32
1619610140000|2021-04-28 11:42:20|893.68|889.68|893.49|889.49|893.82|889.82|893.29|889.29|31
1619610150000|2021-04-28 11:42:30|893.48|889.48|893.24|889.24|893.48|889.48|893.09|889.09|34
1619610160000|2021-04-28 11:42:40|893.23|889.23|893.26|889.26|893.26|889.26|893.02|889.02|27
1619610170000|2021-04-28 11:42:50|893.42|889.42|893.5|889.5|893.77|889.77|893.42|889.42|37
1619610180000|2021-04-28 11:43:00|893.49|889.49|893.26|889.26|893.65|889.65|893.21|889.21|33
1619610190000|2021-04-28 11:43:10|893.27|889.27|893.21|889.21|893.33|889.33|893.18|889.18|29
1619610200000|2021-04-28 11:43:20|893.05|889.05|892.98|888.98|893.11|889.11|892.96|888.96|21
1619610210000|2021-04-28 11:43:30|892.97|888.97|892.7|888.7|892.97|888.97|892.66|888.66|25
1619610220000|2021-04-28 11:43:40|892.69|888.69|893.05|889.05|893.08|889.08|892.61|888.61|32
1619610230000|2021-04-28 11:43:50|893.14|889.14|892.92|888.92|893.16|889.16|892.88|888.88|35
1619610240000|2021-04-28 11:44:00|892.79|888.79|892.09|888.09|892.79|888.79|892.09|888.09|20
1619610250000|2021-04-28 11:44:10|892.04|888.04|893.44|889.44|893.44|889.44|891.96|887.96|38
1619610260000|2021-04-28 11:44:20|893.49|889.49|893.22|889.22|893.82|889.82|893.14|889.14|36
1619610270000|2021-04-28 11:44:30|893.31|889.31|892.68|888.68|893.31|889.31|892.52|888.52|33
1619610280000|2021-04-28 11:44:40|892.63|888.63|892.73|888.73|892.77|888.77|892.56|888.56|30
1619610290000|2021-04-28 11:44:50|892.86|888.86|892.28|888.28|892.98|888.98|892.2|888.2|26
1619610300000|2021-04-28 11:45:00|892.2|888.2|892.68|888.68|892.69|888.69|892.07|888.07|32
1619610310000|2021-04-28 11:45:10|892.81|888.81|893.29|889.29|893.67|889.67|892.75|888.75|32
1619610320000|2021-04-28 11:45:20|893.39|889.39|893.35|889.35|893.72|889.72|893.33|889.33|36
1619610330000|2021-04-28 11:45:30|893.34|889.34|893.21|889.21|893.51|889.51|893.09|889.09|37
1619610340000|2021-04-28 11:45:40|893.19|889.19|892.73|888.73|893.22|889.22|892.71|888.71|31
1619610350000|2021-04-28 11:45:50|892.72|888.72|892.4|888.4|892.72|888.72|892.37|888.37|31
1619610360000|2021-04-28 11:46:00|892.39|888.39|892.48|888.48|892.48|888.48|892.34|888.34|26
1619610370000|2021-04-28 11:46:10|892.46|888.46|893.07|889.07|893.07|889.07|892.45|888.45|30
1619610380000|2021-04-28 11:46:20|892.94|888.94|892.18|888.18|893.09|889.09|892.18|888.18|22
1619610390000|2021-04-28 11:46:30|892.17|888.17|891.79|887.79|892.19|888.19|891.7|887.7|32
1619610400000|2021-04-28 11:46:40|891.71|887.71|890.9|886.9|891.71|887.71|890.87|886.87|31
1619610410000|2021-04-28 11:46:50|890.87|886.87|890.84|886.84|890.87|886.87|890.45|886.45|33
1619610420000|2021-04-28 11:47:00|890.85|886.85|891.16|887.16|891.25|887.25|890.81|886.81|27
1619610430000|2021-04-28 11:47:10|891.1|887.1|890.92|886.92|891.1|887.1|890.88|886.88|26
1619610440000|2021-04-28 11:47:20|890.91|886.91|891.27|887.27|891.71|887.71|890.91|886.91|28
1619610450000|2021-04-28 11:47:30|891.36|887.36|890.86|886.86|891.38|887.38|890.81|886.81|31
1619610460000|2021-04-28 11:47:40|890.81|886.81|890.66|886.66|891.15|887.15|890.6|886.6|28
1619610470000|2021-04-28 11:47:50|890.67|886.67|890.91|886.91|891.03|887.03|890.67|886.67|30
1619610480000|2021-04-28 11:48:00|890.9|886.9|891.03|887.03|891.07|887.07|890.78|886.78|31
1619610490000|2021-04-28 11:48:10|891.04|887.04|891.53|887.53|891.61|887.61|891.01|887.01|31
1619610500000|2021-04-28 11:48:20|891.56|887.56|892.1|888.1|892.28|888.28|891.51|887.51|20
1619610510000|2021-04-28 11:48:30|892.01|888.01|891.79|887.79|892.01|888.01|891.48|887.48|28
1619610520000|2021-04-28 11:48:40|891.8|887.8|891.52|887.52|891.82|887.82|891.46|887.46|29
1619610530000|2021-04-28 11:48:50|891.53|887.53|891.86|887.86|891.86|887.86|891.38|887.38|29
1619610540000|2021-04-28 11:49:00|891.88|887.88|891.55|887.55|891.91|887.91|891.54|887.54|36
1619610550000|2021-04-28 11:49:10|891.59|887.59|891.58|887.58|891.75|887.75|891.5|887.5|22
1619610560000|2021-04-28 11:49:20|891.52|887.52|891.11|887.11|891.52|887.52|891.1|887.1|20
1619610570000|2021-04-28 11:49:30|891.1|887.1|891.4|887.4|891.73|887.73|891.1|887.1|32
1619610580000|2021-04-28 11:49:40|891.39|887.39|891.48|887.48|891.51|887.51|891.32|887.32|18
1619610590000|2021-04-28 11:49:50|891.5|887.5|890.77|886.77|891.5|887.5|890.77|886.77|30
1619610600000|2021-04-28 11:50:00|890.8|886.8|890.79|886.79|890.91|886.91|890.64|886.64|30
1619610610000|2021-04-28 11:50:10|890.8|886.8|890.57|886.57|890.8|886.8|890.43|886.43|26
1619610620000|2021-04-28 11:50:20|890.6|886.6|890.89|886.89|890.89|886.89|890.6|886.6|28
1619610630000|2021-04-28 11:50:30|890.91|886.91|890.72|886.72|891.1|887.1|890.72|886.72|28
1619610640000|2021-04-28 11:50:40|890.69|886.69|890.75|886.75|891.09|887.09|890.52|886.52|33
1619610650000|2021-04-28 11:50:50|890.76|886.76|890.08|886.08|890.78|886.78|890.04|886.04|33
1619610660000|2021-04-28 11:51:00|890.07|886.07|889.66|885.66|890.09|886.09|889.66|885.66|22
1619610670000|2021-04-28 11:51:10|889.65|885.65|888.42|884.42|889.66|885.66|888.42|884.42|30
1619610680000|2021-04-28 11:51:20|888.44|884.44|887.96|883.96|888.44|884.44|887.62|883.62|33
1619610690000|2021-04-28 11:51:30|887.95|883.95|887.75|883.75|887.99|883.99|887.75|883.75|30
1619610700000|2021-04-28 11:51:40|887.74|883.74|887.83|883.83|887.92|883.92|887.67|883.67|33
1619610710000|2021-04-28 11:51:50|887.82|883.82|888.14|884.14|888.19|884.19|887.5|883.5|36
1619610720000|2021-04-28 11:52:00|888.17|884.17|888.03|884.03|888.17|884.17|887.82|883.82|32
1619610730000|2021-04-28 11:52:10|888.06|884.06|888.47|884.47|888.52|884.52|888.03|884.03|26
1619610740000|2021-04-28 11:52:20|888.46|884.46|888.31|884.31|888.75|884.75|888.31|884.31|31
1619610750000|2021-04-28 11:52:30|888.28|884.28|888.59|884.59|888.74|884.74|888.21|884.21|38
1619610760000|2021-04-28 11:52:40|888.55|884.55|887.87|883.87|888.57|884.57|887.84|883.84|33
1619610770000|2021-04-28 11:52:50|887.8|883.8|887.94|883.94|887.99|883.99|887.73|883.73|33
1619610780000|2021-04-28 11:53:00|887.92|883.92|888.12|884.12|888.23|884.23|887.88|883.88|26
1619610790000|2021-04-28 11:53:10|888.11|884.11|888.46|884.46|888.58|884.58|888.1|884.1|23
1619610800000|2021-04-28 11:53:20|888.43|884.43|888.54|884.54|888.58|884.58|888.35|884.35|30
1619610810000|2021-04-28 11:53:30|888.56|884.56|888.45|884.45|888.63|884.63|888.38|884.38|30
1619610820000|2021-04-28 11:53:40|888.42|884.42|888.7|884.7|888.7|884.7|888.38|884.38|32
1619610830000|2021-04-28 11:53:50|888.73|884.73|888.63|884.63|888.73|884.73|888.37|884.37|34
1619610840000|2021-04-28 11:54:00|888.62|884.62|888.31|884.31|888.62|884.62|888.31|884.31|25
1619610850000|2021-04-28 11:54:10|888.21|884.21|888.24|884.24|888.3|884.3|888.14|884.14|23
1619610860000|2021-04-28 11:54:20|888.23|884.23|888.16|884.16|888.31|884.31|888.16|884.16|28
1619610870000|2021-04-28 11:54:30|888.18|884.18|888.19|884.19|888.34|884.34|888.18|884.18|21
1619610880000|2021-04-28 11:54:40|888.25|884.25|888.36|884.36|888.38|884.38|888.23|884.23|18
1619610890000|2021-04-28 11:54:50|888.37|884.37|888.48|884.48|888.65|884.65|888.35|884.35|24
1619610900000|2021-04-28 11:55:00|888.46|884.46|888|884|888.47|884.47|887.95|883.95|30
1619610910000|2021-04-28 11:55:10|888.01|884.01|887.85|883.85|888.09|884.09|887.85|883.85|18
1619610920000|2021-04-28 11:55:20|887.86|883.86|887.48|883.48|887.9|883.9|887.44|883.44|20
1619610930000|2021-04-28 11:55:30|887.49|883.49|887.38|883.38|887.56|883.56|887.28|883.28|18
1619610940000|2021-04-28 11:55:40|887.42|883.42|887.94|883.94|887.94|883.94|887.24|883.24|24
1619610950000|2021-04-28 11:55:50|887.93|883.93|887.95|883.95|887.99|883.99|887.93|883.93|10
1619610960000|2021-04-28 11:56:00|887.9|883.9|887.71|883.71|887.93|883.93|887.71|883.71|21
1619610970000|2021-04-28 11:56:10|887.65|883.65|887.67|883.67|887.7|883.7|887.5|883.5|29
1619610980000|2021-04-28 11:56:20|887.65|883.65|887.28|883.28|887.68|883.68|887.28|883.28|23
1619610990000|2021-04-28 11:56:30|887.35|883.35|887.66|883.66|887.69|883.69|887.34|883.34|28
1619611000000|2021-04-28 11:56:40|887.67|883.67|887.78|883.78|887.78|883.78|887.66|883.66|16
1619611010000|2021-04-28 11:56:50|887.74|883.74|887.75|883.75|887.78|883.78|887.63|883.63|22
1619611020000|2021-04-28 11:57:00|887.74|883.74|887.46|883.46|887.74|883.74|887.44|883.44|27
1619611030000|2021-04-28 11:57:10|887.53|883.53|887.98|883.98|888|884|887.53|883.53|29
1619611040000|2021-04-28 11:57:20|888|884|888.42|884.42|888.97|884.97|887.92|883.92|31
1619611050000|2021-04-28 11:57:30|888.27|884.27|888.1|884.1|888.45|884.45|887.98|883.98|29
1619611060000|2021-04-28 11:57:40|888.12|884.12|888.44|884.44|888.46|884.46|888.08|884.08|28
1619611070000|2021-04-28 11:57:50|888.54|884.54|888.2|884.2|888.66|884.66|888.2|884.2|31
1619611080000|2021-04-28 11:58:00|888.24|884.24|888.11|884.11|888.24|884.24|888.11|884.11|29
1619611090000|2021-04-28 11:58:10|888.1|884.1|887.57|883.57|888.11|884.11|887.57|883.57|24
1619611100000|2021-04-28 11:58:20|887.61|883.61|887.59|883.59|887.77|883.77|887.59|883.59|23
1619611110000|2021-04-28 11:58:30|887.6|883.6|887.49|883.49|887.67|883.67|887.42|883.42|23
1619611120000|2021-04-28 11:58:40|887.5|883.5|887.6|883.6|887.8|883.8|887.5|883.5|26
1619611130000|2021-04-28 11:58:50|887.62|883.62|887.56|883.56|887.62|883.62|887.45|883.45|27
1619611140000|2021-04-28 11:59:00|887.57|883.57|887.41|883.41|887.63|883.63|887.31|883.31|28
1619611150000|2021-04-28 11:59:10|887.5|883.5|887.03|883.03|887.5|883.5|887.03|883.03|25
1619611160000|2021-04-28 11:59:20|886.98|882.98|887.27|883.27|887.29|883.29|886.95|882.95|29
1619611170000|2021-04-28 11:59:30|887.28|883.28|887.53|883.53|887.64|883.64|887.28|883.28|23
1619611180000|2021-04-28 11:59:40|887.55|883.55|887.43|883.43|887.55|883.55|887.31|883.31|16
1619611190000|2021-04-28 11:59:50|887.52|883.52|887.51|883.51|887.52|883.52|887.37|883.37|23
1619611200000|2021-04-28 12:00:00|887.5|883.5|887.58|883.58|887.8|883.8|887.49|883.49|33
1619611210000|2021-04-28 12:00:10|887.59|883.59|887.44|883.44|887.59|883.59|887.24|883.24|31
1619611220000|2021-04-28 12:00:20|887.45|883.45|887.22|883.22|887.56|883.56|887.21|883.21|26
1619611230000|2021-04-28 12:00:30|887.2|883.2|887.24|883.24|887.25|883.25|886.97|882.97|28
1619611240000|2021-04-28 12:00:40|887.18|883.18|887.47|883.47|887.47|883.47|887.17|883.17|29
1619611250000|2021-04-28 12:00:50|887.53|883.53|887.5|883.5|887.67|883.67|887.48|883.48|27
1619611260000|2021-04-28 12:01:00|887.52|883.52|887.16|883.16|887.6|883.6|887.13|883.13|32
1619611270000|2021-04-28 12:01:10|887.15|883.15|887|883|887.23|883.23|887|883|25
1619611280000|2021-04-28 12:01:20|887.07|883.07|887.15|883.15|887.15|883.15|886.92|882.92|22
1619611290000|2021-04-28 12:01:30|887.14|883.14|886.98|882.98|887.17|883.17|886.93|882.93|18
1619611300000|2021-04-28 12:01:40|886.99|882.99|886.61|882.61|886.99|882.99|886.61|882.61|15
1619611310000|2021-04-28 12:01:50|886.68|882.68|886.65|882.65|886.78|882.78|886.55|882.55|24
1619611320000|2021-04-28 12:02:00|886.75|882.75|886.58|882.58|886.75|882.75|886.55|882.55|22
1619611330000|2021-04-28 12:02:10|886.57|882.57|886.13|882.13|886.57|882.57|886.11|882.11|24
1619611340000|2021-04-28 12:02:20|886.02|882.02|885.98|881.98|886.13|882.13|885.77|881.77|18
1619611350000|2021-04-28 12:02:30|885.97|881.97|885.54|881.54|885.97|881.97|885.41|881.41|18
1619611360000|2021-04-28 12:02:40|885.53|881.53|885.1|881.1|885.57|881.57|884.69|880.69|24
1619611370000|2021-04-28 12:02:50|885.25|881.25|884.56|880.56|885.25|881.25|884.3|880.3|33
1619611380000|2021-04-28 12:03:00|884.47|880.47|884.37|880.37|884.52|880.52|884.36|880.36|23
1619611390000|2021-04-28 12:03:10|884.41|880.41|884.04|880.04|884.41|880.41|883.93|879.93|19
1619611400000|2021-04-28 12:03:20|884.02|880.02|883.96|879.96|884.25|880.25|883.95|879.95|25
1619611410000|2021-04-28 12:03:30|884.03|880.03|883.99|879.99|884.2|880.2|883.99|879.99|27
1619611420000|2021-04-28 12:03:40|884.01|880.01|884.15|880.15|884.21|880.21|883.97|879.97|29
1619611430000|2021-04-28 12:03:50|884.16|880.16|884.19|880.19|884.43|880.43|884.11|880.11|31
1619611440000|2021-04-28 12:04:00|884.17|880.17|885.52|881.52|885.59|881.59|884.17|880.17|32
1619611450000|2021-04-28 12:04:10|885.46|881.46|885.72|881.72|885.8|881.8|885.35|881.35|25
1619611460000|2021-04-28 12:04:20|885.73|881.73|885.25|881.25|885.78|881.78|885.25|881.25|26
1619611470000|2021-04-28 12:04:30|885.2|881.2|885.04|881.04|885.2|881.2|884.92|880.92|32
1619611480000|2021-04-28 12:04:40|885.03|881.03|885.29|881.29|885.4|881.4|884.94|880.94|36
1619611490000|2021-04-28 12:04:50|885.31|881.31|885.11|881.11|885.37|881.37|885.1|881.1|17
1619611500000|2021-04-28 12:05:00|885.06|881.06|885.29|881.29|885.34|881.34|885.03|881.03|14
1619611510000|2021-04-28 12:05:10|885.3|881.3|886.79|882.79|886.79|882.79|885.27|881.27|34
1619611520000|2021-04-28 12:05:20|886.77|882.77|886.92|882.92|887.1|883.1|886.61|882.61|34
1619611530000|2021-04-28 12:05:30|886.91|882.91|887.57|883.57|887.65|883.65|886.71|882.71|34
1619611540000|2021-04-28 12:05:40|887.59|883.59|887.48|883.48|887.63|883.63|887.48|883.48|30
1619611550000|2021-04-28 12:05:50|887.47|883.47|887.14|883.14|887.47|883.47|887.13|883.13|30
1619611560000|2021-04-28 12:06:00|887.16|883.16|887.33|883.33|887.37|883.37|887.05|883.05|31
1619611570000|2021-04-28 12:06:10|887.29|883.29|887.54|883.54|887.58|883.58|887.25|883.25|22
1619611580000|2021-04-28 12:06:20|887.57|883.57|887.26|883.26|887.62|883.62|887.1|883.1|29
1619611590000|2021-04-28 12:06:30|887.29|883.29|887.23|883.23|887.37|883.37|887.1|883.1|27
1619611600000|2021-04-28 12:06:40|887.25|883.25|887.72|883.72|887.83|883.83|887.25|883.25|28
1619611610000|2021-04-28 12:06:50|887.73|883.73|887.24|883.24|887.73|883.73|887.23|883.23|24
1619611620000|2021-04-28 12:07:00|887.32|883.32|887.51|883.51|887.6|883.6|887.28|883.28|28
1619611630000|2021-04-28 12:07:10|887.53|883.53|887.62|883.62|887.71|883.71|887.5|883.5|24
1619611640000|2021-04-28 12:07:20|887.81|883.81|887.88|883.88|887.95|883.95|887.81|883.81|25
1619611650000|2021-04-28 12:07:30|887.86|883.86|887.89|883.89|887.93|883.93|887.86|883.86|10
1619611660000|2021-04-28 12:07:40|887.95|883.95|888.03|884.03|888.13|884.13|887.95|883.95|18
1619611670000|2021-04-28 12:07:50|888.02|884.02|888.04|884.04|888.06|884.06|887.88|883.88|24
1619611680000|2021-04-28 12:08:00|888.05|884.05|887.75|883.75|888.05|884.05|887.7|883.7|17
1619611690000|2021-04-28 12:08:10|887.79|883.79|887.79|883.79|887.83|883.83|887.77|883.77|17
1619611700000|2021-04-28 12:08:20|887.82|883.82|887.82|883.82|887.88|883.88|887.77|883.77|12
1619611710000|2021-04-28 12:08:30|887.81|883.81|888.03|884.03|888.03|884.03|887.81|883.81|22
1619611720000|2021-04-28 12:08:40|888.05|884.05|888.37|884.37|888.62|884.62|888.05|884.05|32
1619611730000|2021-04-28 12:08:50|888.38|884.38|888.39|884.39|888.49|884.49|888.29|884.29|28
1619611740000|2021-04-28 12:09:00|888.37|884.37|888.55|884.55|888.61|884.61|888.36|884.36|31
1619611750000|2021-04-28 12:09:10|888.49|884.49|888.42|884.42|888.58|884.58|888.19|884.19|34
1619611760000|2021-04-28 12:09:20|888.4|884.4|888.43|884.43|888.56|884.56|888.39|884.39|32
1619611770000|2021-04-28 12:09:30|888.44|884.44|888.55|884.55|888.55|884.55|888.4|884.4|25
1619611780000|2021-04-28 12:09:40|888.51|884.51|888.46|884.46|888.55|884.55|888.41|884.41|32
1619611790000|2021-04-28 12:09:50|888.45|884.45|888.7|884.7|888.71|884.71|888.43|884.43|20
1619611800000|2021-04-28 12:10:00|888.75|884.75|888.75|884.75|888.8|884.8|888.69|884.69|17
1619611810000|2021-04-28 12:10:10|888.76|884.76|888.59|884.59|888.76|884.76|888.54|884.54|22
1619611820000|2021-04-28 12:10:20|888.54|884.54|888.52|884.52|888.69|884.69|888.5|884.5|24
1619611830000|2021-04-28 12:10:30|888.54|884.54|888.65|884.65|888.72|884.72|888.54|884.54|25
1619611840000|2021-04-28 12:10:40|888.64|884.64|888.56|884.56|888.64|884.64|888.56|884.56|14
1619611850000|2021-04-28 12:10:50|888.57|884.57|888.61|884.61|888.65|884.65|888.55|884.55|22
1619611860000|2021-04-28 12:11:00|888.59|884.59|888.88|884.88|888.93|884.93|888.59|884.59|26
1619611870000|2021-04-28 12:11:10|888.89|884.89|890.22|886.22|890.26|886.26|888.85|884.85|25
1619611880000|2021-04-28 12:11:20|890.23|886.23|890.86|886.86|891.07|887.07|890.23|886.23|29
1619611890000|2021-04-28 12:11:30|890.9|886.9|890.86|886.86|891.17|887.17|890.82|886.82|34
1619611900000|2021-04-28 12:11:40|890.85|886.85|890.61|886.61|890.91|886.91|890.61|886.61|23
1619611910000|2021-04-28 12:11:50|890.58|886.58|890.55|886.55|890.66|886.66|890.36|886.36|31
1619611920000|2021-04-28 12:12:00|890.62|886.62|891.69|887.69|891.69|887.69|890.59|886.59|35
1619611930000|2021-04-28 12:12:10|891.68|887.68|891.13|887.13|891.74|887.74|891.11|887.11|33
1619611940000|2021-04-28 12:12:20|891.14|887.14|891.71|887.71|891.76|887.76|891.1|887.1|32
1619611950000|2021-04-28 12:12:30|891.69|887.69|892.89|888.89|892.89|888.89|891.6|887.6|32
1619611960000|2021-04-28 12:12:40|893.1|889.1|893.41|889.41|893.41|889.41|892.94|888.94|29
1619611970000|2021-04-28 12:12:50|893.52|889.52|894.82|890.82|894.9|890.9|893.52|889.52|36
1619611980000|2021-04-28 12:13:00|894.81|890.81|895.06|891.06|895.07|891.07|894.7|890.7|30
1619611990000|2021-04-28 12:13:10|895.03|891.03|895.41|891.41|895.44|891.44|894.98|890.98|32
1619612000000|2021-04-28 12:13:20|895.42|891.42|895.73|891.73|895.74|891.74|895.42|891.42|29
1619612010000|2021-04-28 12:13:30|895.63|891.63|896.27|892.27|896.33|892.33|895.61|891.61|28
1619612020000|2021-04-28 12:13:40|896.32|892.32|894.84|890.84|896.32|892.32|894.73|890.73|35
1619612030000|2021-04-28 12:13:50|894.86|890.86|894.18|890.18|894.86|890.86|894.07|890.07|37
1619612040000|2021-04-28 12:14:00|894.26|890.26|894.79|890.79|894.88|890.88|894.26|890.26|31
1619612050000|2021-04-28 12:14:10|894.8|890.8|896.73|892.73|896.78|892.78|894.8|890.8|34
1619612060000|2021-04-28 12:14:20|896.67|892.67|897.34|893.34|897.34|893.34|895.52|891.52|38
1619612070000|2021-04-28 12:14:30|897.35|893.35|898.07|894.07|898.13|894.13|897.24|893.24|38
1619612080000|2021-04-28 12:14:40|898.14|894.14|897.48|893.48|898.14|894.14|897.48|893.48|33
1619612090000|2021-04-28 12:14:50|897.47|893.47|897.89|893.89|897.92|893.92|897.1|893.1|32
1619612100000|2021-04-28 12:15:00|897.96|893.96|896.79|892.79|898.12|894.12|896.76|892.76|34
1619612110000|2021-04-28 12:15:10|896.76|892.76|896.57|892.57|896.83|892.83|896.24|892.24|35
1619612120000|2021-04-28 12:15:20|896.56|892.56|896.33|892.33|896.69|892.69|896|892|37
1619612130000|2021-04-28 12:15:30|896.29|892.29|895.91|891.91|896.3|892.3|895.72|891.72|30
1619612140000|2021-04-28 12:15:40|895.93|891.93|896.11|892.11|896.13|892.13|895.93|891.93|29
1619612150000|2021-04-28 12:15:50|896.21|892.21|895.89|891.89|896.61|892.61|895.76|891.76|30
1619612160000|2021-04-28 12:16:00|895.79|891.79|895.37|891.37|895.85|891.85|895.26|891.26|35
1619612170000|2021-04-28 12:16:10|895.4|891.4|895.58|891.58|895.65|891.65|895.39|891.39|30
1619612180000|2021-04-28 12:16:20|895.64|891.64|894.77|890.77|895.64|891.64|894.74|890.74|32
1619612190000|2021-04-28 12:16:30|894.83|890.83|894.16|890.16|894.83|890.83|893.9|889.9|30
1619612200000|2021-04-28 12:16:40|893.99|889.99|893.92|889.92|894.06|890.06|893.83|889.83|24
1619612210000|2021-04-28 12:16:50|893.93|889.93|894.02|890.02|894.11|890.11|893.78|889.78|26
1619612220000|2021-04-28 12:17:00|894.03|890.03|895.33|891.33|895.72|891.72|893.97|889.97|30
1619612230000|2021-04-28 12:17:10|895.27|891.27|896.67|892.67|896.67|892.67|895.27|891.27|36
1619612240000|2021-04-28 12:17:20|896.64|892.64|896.16|892.16|896.64|892.64|895.87|891.87|37
1619612250000|2021-04-28 12:17:30|895.83|891.83|895.37|891.37|896.08|892.08|895.25|891.25|34
1619612260000|2021-04-28 12:17:40|895.47|891.47|895.48|891.48|895.95|891.95|895.47|891.47|38
1619612270000|2021-04-28 12:17:50|895.4|891.4|895.08|891.08|895.4|891.4|894.88|890.88|27
1619612280000|2021-04-28 12:18:00|895.1|891.1|895.38|891.38|895.43|891.43|895.09|891.09|30
1619612290000|2021-04-28 12:18:10|895.36|891.36|896.38|892.38|896.38|892.38|895.25|891.25|34
1619612300000|2021-04-28 12:18:20|896.33|892.33|897.2|893.2|897.32|893.32|895.53|891.53|37
1619612310000|2021-04-28 12:18:30|897.41|893.41|897.28|893.28|897.61|893.61|896.76|892.76|27
1619612320000|2021-04-28 12:18:40|897.4|893.4|897.55|893.55|897.58|893.58|897.23|893.23|29
1619612330000|2021-04-28 12:18:50|897.42|893.42|897.56|893.56|897.57|893.57|896.94|892.94|35
1619612340000|2021-04-28 12:19:00|897.45|893.45|898.44|894.44|898.72|894.72|897.44|893.44|35
1619612350000|2021-04-28 12:19:10|898.56|894.56|898.18|894.18|898.88|894.88|898.16|894.16|26
1619612360000|2021-04-28 12:19:20|898.15|894.15|898.33|894.33|898.56|894.56|898.1|894.1|37
1619612370000|2021-04-28 12:19:30|898.17|894.17|898.33|894.33|898.89|894.89|898.17|894.17|34
1619612380000|2021-04-28 12:19:40|899.3|895.3|899.61|895.61|900|896|899.3|895.3|31
1619612390000|2021-04-28 12:19:50|899.59|895.59|899.6|895.6|899.88|895.88|899.31|895.31|39
1619612400000|2021-04-28 12:20:00|899.52|895.52|899.81|895.81|899.87|895.87|899.39|895.39|34
1619612410000|2021-04-28 12:20:10|899.82|895.82|899.69|895.69|900.16|896.16|899.68|895.68|27
1619612420000|2021-04-28 12:20:20|899.63|895.63|899.55|895.55|899.71|895.71|899.18|895.18|33
1619612430000|2021-04-28 12:20:30|899.57|895.57|898.92|894.92|899.78|895.78|898.87|894.87|33
1619612440000|2021-04-28 12:20:40|898.93|894.93|898.67|894.67|898.93|894.93|897.88|893.88|37
1619612450000|2021-04-28 12:20:50|898.66|894.66|897.97|893.97|898.88|894.88|897.85|893.85|36
1619612460000|2021-04-28 12:21:00|897.98|893.98|898.48|894.48|898.68|894.68|897.98|893.98|34
1619612470000|2021-04-28 12:21:10|898.58|894.58|898.62|894.62|898.66|894.66|898.38|894.38|34
1619612480000|2021-04-28 12:21:20|898.39|894.39|898.09|894.09|898.45|894.45|898.06|894.06|34
1619612490000|2021-04-28 12:21:30|898.1|894.1|897.37|893.37|898.1|894.1|897.34|893.34|36
1619612500000|2021-04-28 12:21:40|897.41|893.41|895.99|891.99|897.41|893.41|895.96|891.96|37
1619612510000|2021-04-28 12:21:50|895.95|891.95|896.12|892.12|896.13|892.13|895.63|891.63|37
1619612520000|2021-04-28 12:22:00|896.09|892.09|895.83|891.83|896.09|892.09|895.67|891.67|31
1619612530000|2021-04-28 12:22:10|895.84|891.84|895.63|891.63|896|892|895.57|891.57|33
1619612540000|2021-04-28 12:22:20|895.62|891.62|895.65|891.65|895.76|891.76|895.09|891.09|34
1619612550000|2021-04-28 12:22:30|895.63|891.63|895.38|891.38|895.78|891.78|895.38|891.38|32
1619612560000|2021-04-28 12:22:40|895.39|891.39|895.44|891.44|895.69|891.69|895.39|891.39|34
1619612570000|2021-04-28 12:22:50|895.45|891.45|894.84|890.84|895.49|891.49|894.81|890.81|28
1619612580000|2021-04-28 12:23:00|894.87|890.87|895.35|891.35|895.45|891.45|894.78|890.78|36
1619612590000|2021-04-28 12:23:10|895.4|891.4|896.23|892.23|896.39|892.39|895.39|891.39|35
1619612600000|2021-04-28 12:23:20|896.27|892.27|895.54|891.54|896.35|892.35|895.29|891.29|32
1619612610000|2021-04-28 12:23:30|895.52|891.52|895.5|891.5|895.85|891.85|895.48|891.48|27
1619612620000|2021-04-28 12:23:40|895.39|891.39|895.02|891.02|895.57|891.57|894.99|890.99|33
1619612630000|2021-04-28 12:23:50|895.06|891.06|894.55|890.55|895.12|891.12|894.3|890.3|38
1619612640000|2021-04-28 12:24:00|894.66|890.66|895.05|891.05|895.1|891.1|894.39|890.39|34
1619612650000|2021-04-28 12:24:10|895.03|891.03|895.07|891.07|895.54|891.54|894.89|890.89|35
1619612660000|2021-04-28 12:24:20|895.03|891.03|895.08|891.08|895.09|891.09|894.57|890.57|31
1619612670000|2021-04-28 12:24:30|895.1|891.1|895.82|891.82|895.82|891.82|894.97|890.97|31
1619612680000|2021-04-28 12:24:40|895.84|891.84|896.64|892.64|896.77|892.77|895.66|891.66|33
1619612690000|2021-04-28 12:24:50|896.65|892.65|896.96|892.96|897.32|893.32|896.62|892.62|36
1619612700000|2021-04-28 12:25:00|896.86|892.86|895.98|891.98|896.87|892.87|895.98|891.98|29
1619612710000|2021-04-28 12:25:10|895.77|891.77|895.56|891.56|895.89|891.89|895.52|891.52|32
1619612720000|2021-04-28 12:25:20|895.6|891.6|895.86|891.86|896.23|892.23|895.58|891.58|32
1619612730000|2021-04-28 12:25:30|895.84|891.84|896.22|892.22|896.36|892.36|895.78|891.78|31
1619612740000|2021-04-28 12:25:40|896.24|892.24|895.64|891.64|896.33|892.33|895.48|891.48|37
1619612750000|2021-04-28 12:25:50|895.57|891.57|896.19|892.19|896.2|892.2|895.46|891.46|33
1619612760000|2021-04-28 12:26:00|896.26|892.26|897.09|893.09|897.09|893.09|896.22|892.22|32
1619612770000|2021-04-28 12:26:10|897.1|893.1|896.99|892.99|897.34|893.34|896.96|892.96|24
1619612780000|2021-04-28 12:26:20|897.01|893.01|896.14|892.14|897.03|893.03|896.1|892.1|32
1619612790000|2021-04-28 12:26:30|896.16|892.16|895.69|891.69|896.36|892.36|895.35|891.35|28
1619612800000|2021-04-28 12:26:40|895.66|891.66|895.97|891.97|895.97|891.97|895.41|891.41|37
1619612810000|2021-04-28 12:26:50|895.95|891.95|895.55|891.55|895.95|891.95|895.52|891.52|30
1619612820000|2021-04-28 12:27:00|895.51|891.51|895.78|891.78|895.84|891.84|895.51|891.51|27
1619612830000|2021-04-28 12:27:10|895.79|891.79|896.41|892.41|896.41|892.41|895.78|891.78|25
1619612840000|2021-04-28 12:27:20|896.43|892.43|896.03|892.03|896.43|892.43|896.03|892.03|31
1619612850000|2021-04-28 12:27:30|896.04|892.04|896.08|892.08|896.13|892.13|895.9|891.9|27
1619612860000|2021-04-28 12:27:40|896.07|892.07|895.57|891.57|896.14|892.14|895.57|891.57|32
1619612870000|2021-04-28 12:27:50|895.49|891.49|895.51|891.51|895.59|891.59|895.49|891.49|24
1619612880000|2021-04-28 12:28:00|895.52|891.52|895.58|891.58|895.58|891.58|895.36|891.36|31
1619612890000|2021-04-28 12:28:10|895.56|891.56|895.54|891.54|895.59|891.59|895.49|891.49|28
1619612900000|2021-04-28 12:28:20|895.55|891.55|895.44|891.44|895.55|891.55|895.43|891.43|24
1619612910000|2021-04-28 12:28:30|895.43|891.43|896.31|892.31|896.39|892.39|895.43|891.43|29
1619612920000|2021-04-28 12:28:40|896.3|892.3|895.77|891.77|896.3|892.3|895.37|891.37|27
1619612930000|2021-04-28 12:28:50|895.78|891.78|896.01|892.01|896.03|892.03|895.7|891.7|22
1619612940000|2021-04-28 12:29:00|895.98|891.98|896.08|892.08|896.15|892.15|895.89|891.89|26
1619612950000|2021-04-28 12:29:10|896.06|892.06|895.75|891.75|896.11|892.11|895.57|891.57|21
1619612960000|2021-04-28 12:29:20|895.77|891.77|896.13|892.13|896.13|892.13|895.47|891.47|30
1619612970000|2021-04-28 12:29:30|896.11|892.11|895.79|891.79|896.25|892.25|895.78|891.78|24
1619612980000|2021-04-28 12:29:40|895.8|891.8|895.19|891.19|895.8|891.8|895.13|891.13|36
1619612990000|2021-04-28 12:29:50|895.2|891.2|895.25|891.25|895.48|891.48|895.12|891.12|28
1619613000000|2021-04-28 12:30:00|895.3|891.3|894.47|890.47|895.3|891.3|894.43|890.43|27
1619613010000|2021-04-28 12:30:10|894.55|890.55|894.76|890.76|894.83|890.83|894.54|890.54|36
1619613020000|2021-04-28 12:30:20|894.73|890.73|894.81|890.81|894.96|890.96|894.52|890.52|34
1619613030000|2021-04-28 12:30:30|894.85|890.85|894.45|890.45|894.85|890.85|894.45|890.45|32
1619613040000|2021-04-28 12:30:40|894.44|890.44|894.45|890.45|894.64|890.64|894.35|890.35|35
1619613050000|2021-04-28 12:30:50|894.5|890.5|894.61|890.61|894.63|890.63|894.45|890.45|26
1619613060000|2021-04-28 12:31:00|894.62|890.62|894.69|890.69|894.72|890.72|894.52|890.52|29
1619613070000|2021-04-28 12:31:10|894.72|890.72|894.66|890.66|894.72|890.72|894.51|890.51|23
1619613080000|2021-04-28 12:31:20|894.63|890.63|894.27|890.27|894.7|890.7|894.27|890.27|29
1619613090000|2021-04-28 12:31:30|894.41|890.41|894.71|890.71|894.71|890.71|894.1|890.1|35
1619613100000|2021-04-28 12:31:40|895.53|891.53|895.86|891.86|895.95|891.95|895.35|891.35|31
1619613110000|2021-04-28 12:31:50|895.93|891.93|895.7|891.7|896|892|895.56|891.56|31
1619613120000|2021-04-28 12:32:00|895.71|891.71|895.9|891.9|896.03|892.03|895.55|891.55|13
1619613130000|2021-04-28 12:32:10|895.96|891.96|895.62|891.62|895.98|891.98|895.42|891.42|33
1619613140000|2021-04-28 12:32:20|895.65|891.65|895.83|891.83|895.96|891.96|895.65|891.65|32
1619613150000|2021-04-28 12:32:30|895.84|891.84|895.64|891.64|895.85|891.85|895.54|891.54|29
1619613160000|2021-04-28 12:32:40|895.57|891.57|895.81|891.81|895.81|891.81|895.57|891.57|18
1619613170000|2021-04-28 12:32:50|895.75|891.75|895.48|891.48|895.78|891.78|895.48|891.48|29
1619613180000|2021-04-28 12:33:00|895.46|891.46|894.72|890.72|895.46|891.46|894.72|890.72|32
1619613190000|2021-04-28 12:33:10|894.65|890.65|894.36|890.36|894.65|890.65|894.25|890.25|31
1619613200000|2021-04-28 12:33:20|894.41|890.41|894.4|890.4|894.43|890.43|894.22|890.22|31
1619613210000|2021-04-28 12:33:30|894.34|890.34|894.21|890.21|894.47|890.47|894.12|890.12|35
1619613220000|2021-04-28 12:33:40|894.26|890.26|893.91|889.91|894.26|890.26|893.91|889.91|36
1619613230000|2021-04-28 12:33:50|893.92|889.92|893.78|889.78|893.92|889.92|893.45|889.45|36
1619613240000|2021-04-28 12:34:00|893.79|889.79|893.65|889.65|893.9|889.9|893.65|889.65|29
1619613250000|2021-04-28 12:34:10|893.62|889.62|892.95|888.95|893.65|889.65|892.95|888.95|32
1619613260000|2021-04-28 12:34:20|892.94|888.94|892.09|888.09|893.05|889.05|892.05|888.05|34
1619613270000|2021-04-28 12:34:30|892.06|888.06|891.58|887.58|892.28|888.28|891.58|887.58|34
1619613280000|2021-04-28 12:34:40|891.57|887.57|892.1|888.1|892.16|888.16|891.45|887.45|33
1619613290000|2021-04-28 12:34:50|892.08|888.08|892.02|888.02|892.23|888.23|891.66|887.66|33
1619613300000|2021-04-28 12:35:00|892.23|888.23|892.68|888.68|892.68|888.68|892.05|888.05|28
1619613310000|2021-04-28 12:35:10|892.64|888.64|892.95|888.95|893.11|889.11|892.63|888.63|31
1619613320000|2021-04-28 12:35:20|892.97|888.97|894.14|890.14|894.17|890.17|892.97|888.97|23
1619613330000|2021-04-28 12:35:30|894.15|890.15|895.19|891.19|895.19|891.19|894.15|890.15|21
1619613340000|2021-04-28 12:35:40|895.21|891.21|895.3|891.3|895.31|891.31|895.21|891.21|11
1619613350000|2021-04-28 12:35:50|895.26|891.26|894.37|890.37|895.3|891.3|894.34|890.34|22
1619613360000|2021-04-28 12:36:00|894.5|890.5|894.66|890.66|894.66|890.66|894.16|890.16|27
1619613370000|2021-04-28 12:36:10|894.53|890.53|895.63|891.63|895.66|891.66|894.47|890.47|28
1619613380000|2021-04-28 12:36:20|895.7|891.7|895.71|891.71|895.74|891.74|895.68|891.68|18
1619613390000|2021-04-28 12:36:30|895.7|891.7|895.94|891.94|895.99|891.99|895.45|891.45|31
1619613400000|2021-04-28 12:36:40|895.93|891.93|896|892|896.1|892.1|895.93|891.93|23
1619613410000|2021-04-28 12:36:50|896.01|892.01|896.21|892.21|896.28|892.28|895.87|891.87|28
1619613420000|2021-04-28 12:37:00|896.24|892.24|895.97|891.97|896.27|892.27|895.85|891.85|21
1619613430000|2021-04-28 12:37:10|896.01|892.01|896.14|892.14|896.2|892.2|895.92|891.92|26
1619613440000|2021-04-28 12:37:20|896.22|892.22|896|892|896.33|892.33|895.91|891.91|24
1619613450000|2021-04-28 12:37:30|896.01|892.01|896.75|892.75|896.75|892.75|896.01|892.01|30
1619613460000|2021-04-28 12:37:40|896.74|892.74|896.42|892.42|896.74|892.74|896.36|892.36|31
1619613470000|2021-04-28 12:37:50|896.41|892.41|896.07|892.07|896.5|892.5|896.05|892.05|31
1619613480000|2021-04-28 12:38:00|896.13|892.13|897.02|893.02|897.05|893.05|896.05|892.05|32
1619613490000|2021-04-28 12:38:10|897.03|893.03|897.74|893.74|897.74|893.74|896.99|892.99|27
1619613500000|2021-04-28 12:38:20|897.83|893.83|896.76|892.76|897.94|893.94|896.48|892.48|33
1619613510000|2021-04-28 12:38:30|896.57|892.57|897.23|893.23|897.36|893.36|896.49|892.49|30
1619613520000|2021-04-28 12:38:40|897.24|893.24|897.04|893.04|897.3|893.3|896.75|892.75|35
1619613530000|2021-04-28 12:38:50|897.05|893.05|896.92|892.92|897.13|893.13|896.86|892.86|33
1619613540000|2021-04-28 12:39:00|896.97|892.97|896.61|892.61|896.99|892.99|896.54|892.54|33
1619613550000|2021-04-28 12:39:10|896.59|892.59|896.96|892.96|896.97|892.97|896.55|892.55|33
1619613560000|2021-04-28 12:39:20|896.98|892.98|896.82|892.82|897.01|893.01|896.7|892.7|33
1619613570000|2021-04-28 12:39:30|896.81|892.81|896.38|892.38|896.87|892.87|896.17|892.17|31
1619613580000|2021-04-28 12:39:40|896.35|892.35|896.34|892.34|896.6|892.6|896.2|892.2|34
1619613590000|2021-04-28 12:39:50|896.29|892.29|896.02|892.02|896.34|892.34|895.99|891.99|32
1619613600000|2021-04-28 12:40:00|895.95|891.95|896.7|892.7|896.72|892.72|895.52|891.52|35
1619613610000|2021-04-28 12:40:10|896.71|892.71|896.1|892.1|896.74|892.74|896.09|892.09|27
1619613620000|2021-04-28 12:40:20|896.11|892.11|896.42|892.42|896.42|892.42|895.96|891.96|34
1619613630000|2021-04-28 12:40:30|896.44|892.44|896.67|892.67|896.8|892.8|896.39|892.39|30
1619613640000|2021-04-28 12:40:40|896.68|892.68|897.47|893.47|897.49|893.49|896.68|892.68|25
1619613650000|2021-04-28 12:40:50|897.49|893.49|897.74|893.74|897.74|893.74|897.47|893.47|17
1619613660000|2021-04-28 12:41:00|897.59|893.59|897.82|893.82|897.84|893.84|897.55|893.55|24
1619613670000|2021-04-28 12:41:10|897.65|893.65|897.45|893.45|897.77|893.77|897.41|893.41|29
1619613680000|2021-04-28 12:41:20|897.46|893.46|898.26|894.26|898.32|894.32|897.43|893.43|35
1619613690000|2021-04-28 12:41:30|898.41|894.41|897.69|893.69|898.43|894.43|897.64|893.64|33
1619613700000|2021-04-28 12:41:40|897.66|893.66|898.36|894.36|898.36|894.36|897.66|893.66|35
1619613710000|2021-04-28 12:41:50|898.42|894.42|898.46|894.46|898.6|894.6|898.34|894.34|32
1619613720000|2021-04-28 12:42:00|898.51|894.51|898.02|894.02|898.51|894.51|897.68|893.68|33
1619613730000|2021-04-28 12:42:10|898.07|894.07|898.41|894.41|898.58|894.58|898.01|894.01|35
1619613740000|2021-04-28 12:42:20|898.36|894.36|898.02|894.02|898.36|894.36|898.02|894.02|13
1619613750000|2021-04-28 12:42:30|898.05|894.05|897.82|893.82|898.34|894.34|897.82|893.82|34
1619613760000|2021-04-28 12:42:40|897.85|893.85|898.19|894.19|898.28|894.28|897.85|893.85|30
1619613770000|2021-04-28 12:42:50|898.27|894.27|898.07|894.07|898.37|894.37|898|894|24
1619613780000|2021-04-28 12:43:00|898.12|894.12|898.82|894.82|898.83|894.83|898.12|894.12|38
1619613790000|2021-04-28 12:43:10|898.77|894.77|898.17|894.17|898.77|894.77|898.17|894.17|32
1619613800000|2021-04-28 12:43:20|898.16|894.16|898.58|894.58|898.82|894.82|898.15|894.15|33
1619613810000|2021-04-28 12:43:30|898.53|894.53|898.5|894.5|898.63|894.63|898.23|894.23|31
1619613820000|2021-04-28 12:43:40|898.3|894.3|898.15|894.15|898.37|894.37|898.1|894.1|21
1619613830000|2021-04-28 12:43:50|898.16|894.16|898.08|894.08|898.22|894.22|897.99|893.99|23
1619613840000|2021-04-28 12:44:00|898.09|894.09|897.69|893.69|898.24|894.24|897.68|893.68|35
1619613850000|2021-04-28 12:44:10|897.87|893.87|897.65|893.65|897.89|893.89|897.61|893.61|26
1619613860000|2021-04-28 12:44:20|897.77|893.77|897.62|893.62|897.82|893.82|897.5|893.5|32
1619613870000|2021-04-28 12:44:30|897.68|893.68|897.56|893.56|897.72|893.72|897.56|893.56|26
1619613880000|2021-04-28 12:44:40|897.44|893.44|897.39|893.39|897.62|893.62|897.37|893.37|34
1619613890000|2021-04-28 12:44:50|897.42|893.42|896.17|892.17|897.42|893.42|896.13|892.13|36
1619613900000|2021-04-28 12:45:00|896.11|892.11|895.82|891.82|896.17|892.17|895.78|891.78|38
1619613910000|2021-04-28 12:45:10|895.83|891.83|895.3|891.3|895.84|891.84|895.3|891.3|26
1619613920000|2021-04-28 12:45:20|895.31|891.31|895.48|891.48|895.6|891.6|895.27|891.27|30
1619613930000|2021-04-28 12:45:30|895.49|891.49|895.27|891.27|895.49|891.49|895.22|891.22|25
1619613940000|2021-04-28 12:45:40|895.31|891.31|894.62|890.62|895.33|891.33|894.62|890.62|34
1619613950000|2021-04-28 12:45:50|894.52|890.52|894.29|890.29|894.64|890.64|894.29|890.29|34
1619613960000|2021-04-28 12:46:00|894.31|890.31|894.87|890.87|894.88|890.88|894.24|890.24|35
1619613970000|2021-04-28 12:46:10|894.86|890.86|894.94|890.94|895.11|891.11|894.86|890.86|24
1619613980000|2021-04-28 12:46:20|894.75|890.75|893.98|889.98|894.8|890.8|893.98|889.98|25
1619613990000|2021-04-28 12:46:30|893.97|889.97|893.82|889.82|894.08|890.08|893.8|889.8|32
1619614000000|2021-04-28 12:46:40|893.83|889.83|893.81|889.81|894.16|890.16|893.81|889.81|32
1619614010000|2021-04-28 12:46:50|893.82|889.82|893.78|889.78|893.96|889.96|893.77|889.77|26
1619614020000|2021-04-28 12:47:00|893.79|889.79|893.58|889.58|893.79|889.79|893.45|889.45|28
1619614030000|2021-04-28 12:47:10|893.55|889.55|893.82|889.82|893.82|889.82|893.4|889.4|33
1619614040000|2021-04-28 12:47:20|893.81|889.81|893.21|889.21|893.93|889.93|893.21|889.21|33
1619614050000|2021-04-28 12:47:30|893.23|889.23|892.65|888.65|893.36|889.36|892.65|888.65|26
1619614060000|2021-04-28 12:47:40|892.68|888.68|893.24|889.24|893.34|889.34|892.66|888.66|27
1619614070000|2021-04-28 12:47:50|893.21|889.21|893.15|889.15|893.26|889.26|893.14|889.14|18
1619614080000|2021-04-28 12:48:00|893.17|889.17|893.65|889.65|893.67|889.67|893.17|889.17|33
1619614090000|2021-04-28 12:48:10|893.6|889.6|894.82|890.82|894.9|890.9|893.41|889.41|32
1619614100000|2021-04-28 12:48:20|894.86|890.86|894.25|890.25|894.87|890.87|894.25|890.25|31
1619614110000|2021-04-28 12:48:30|894.21|890.21|893.73|889.73|894.21|890.21|893.73|889.73|35
1619614120000|2021-04-28 12:48:40|893.74|889.74|893.51|889.51|893.74|889.74|893.41|889.41|24
1619614130000|2021-04-28 12:48:50|893.49|889.49|893.72|889.72|893.8|889.8|893.43|889.43|22
1619614140000|2021-04-28 12:49:00|893.75|889.75|893.58|889.58|893.89|889.89|893.47|889.47|32
1619614150000|2021-04-28 12:49:10|893.57|889.57|893.28|889.28|893.57|889.57|893.28|889.28|24
1619614160000|2021-04-28 12:49:20|893.29|889.29|892.85|888.85|893.32|889.32|892.84|888.84|21
1619614170000|2021-04-28 12:49:30|892.89|888.89|892.81|888.81|892.95|888.95|892.72|888.72|32
1619614180000|2021-04-28 12:49:40|892.82|888.82|893.27|889.27|893.31|889.31|892.78|888.78|33
1619614190000|2021-04-28 12:49:50|893.24|889.24|893.16|889.16|893.28|889.28|893.15|889.15|16
1619614200000|2021-04-28 12:50:00|893.15|889.15|892.89|888.89|893.15|889.15|892.83|888.83|26
1619614210000|2021-04-28 12:50:10|892.92|888.92|893.04|889.04|893.22|889.22|892.92|888.92|26
1619614220000|2021-04-28 12:50:20|893.13|889.13|893.67|889.67|893.67|889.67|893.13|889.13|27
1619614230000|2021-04-28 12:50:30|893.69|889.69|893.33|889.33|893.7|889.7|893.11|889.11|28
1619614240000|2021-04-28 12:50:40|893.34|889.34|893.1|889.1|893.34|889.34|893.08|889.08|13
1619614250000|2021-04-28 12:50:50|893.09|889.09|893.08|889.08|893.09|889.09|892.91|888.91|24
1619614260000|2021-04-28 12:51:00|892.99|888.99|893.15|889.15|893.23|889.23|892.97|888.97|25
1619614270000|2021-04-28 12:51:10|893.16|889.16|893.56|889.56|893.58|889.58|893.09|889.09|29
1619614280000|2021-04-28 12:51:20|893.41|889.41|893.54|889.54|893.71|889.71|893.33|889.33|30
1619614290000|2021-04-28 12:51:30|893.59|889.59|893.66|889.66|893.73|889.73|893.59|889.59|28
1619614300000|2021-04-28 12:51:40|893.67|889.67|893.95|889.95|893.98|889.98|893.61|889.61|22
1619614310000|2021-04-28 12:51:50|893.96|889.96|893.85|889.85|894.04|890.04|893.82|889.82|26
1619614320000|2021-04-28 12:52:00|893.86|889.86|893.76|889.76|893.86|889.86|893.52|889.52|26
1619614330000|2021-04-28 12:52:10|893.79|889.79|893.86|889.86|894.04|890.04|893.63|889.63|33
1619614340000|2021-04-28 12:52:20|893.89|889.89|893.26|889.26|893.91|889.91|893.26|889.26|22
1619614350000|2021-04-28 12:52:30|893.25|889.25|893.24|889.24|893.29|889.29|893.22|889.22|16
1619614360000|2021-04-28 12:52:40|893.22|889.22|893.29|889.29|893.6|889.6|893.22|889.22|26
1619614370000|2021-04-28 12:52:50|893.38|889.38|893.5|889.5|893.5|889.5|893.18|889.18|20
1619614380000|2021-04-28 12:53:00|893.49|889.49|893.39|889.39|893.51|889.51|893.39|889.39|21
1619614390000|2021-04-28 12:53:10|893.42|889.42|893.43|889.43|893.48|889.48|893.39|889.39|18
1619614400000|2021-04-28 12:53:20|893.42|889.42|892.88|888.88|893.43|889.43|892.8|888.8|25
1619614410000|2021-04-28 12:53:30|892.9|888.9|893.32|889.32|893.39|889.39|892.88|888.88|32
1619614420000|2021-04-28 12:53:40|893.31|889.31|892.87|888.87|893.31|889.31|892.83|888.83|27
1619614430000|2021-04-28 12:53:50|892.91|888.91|892.99|888.99|893.07|889.07|892.85|888.85|23
1619614440000|2021-04-28 12:54:00|893|889|892.85|888.85|893|889|892.77|888.77|27
1619614450000|2021-04-28 12:54:10|892.84|888.84|892.77|888.77|892.86|888.86|892.71|888.71|14
1619614460000|2021-04-28 12:54:20|892.72|888.72|892.37|888.37|892.72|888.72|892.35|888.35|25
1619614470000|2021-04-28 12:54:30|892.38|888.38|892.45|888.45|892.53|888.53|892.37|888.37|16
1619614480000|2021-04-28 12:54:40|892.4|888.4|892.07|888.07|892.41|888.41|892.07|888.07|22
1619614490000|2021-04-28 12:54:50|892.03|888.03|892.29|888.29|892.42|888.42|891.98|887.98|32
1619614500000|2021-04-28 12:55:00|892.3|888.3|892.24|888.24|892.34|888.34|892.06|888.06|36
1619614510000|2021-04-28 12:55:10|892.17|888.17|892.19|888.19|892.82|888.82|892.17|888.17|33
1619614520000|2021-04-28 12:55:20|892.42|888.42|892.45|888.45|892.47|888.47|892.14|888.14|34
1619614530000|2021-04-28 12:55:30|892.41|888.41|892.33|888.33|892.5|888.5|892.33|888.33|29
1619614540000|2021-04-28 12:55:40|892.35|888.35|892.41|888.41|892.54|888.54|892.31|888.31|29
1619614550000|2021-04-28 12:55:50|892.4|888.4|892.31|888.31|892.45|888.45|892.31|888.31|29
1619614560000|2021-04-28 12:56:00|892.32|888.32|892.39|888.39|892.53|888.53|892.31|888.31|30
1619614570000|2021-04-28 12:56:10|892.41|888.41|893.26|889.26|893.34|889.34|892.4|888.4|38
1619614580000|2021-04-28 12:56:20|893.53|889.53|893.07|889.07|893.58|889.58|892.75|888.75|36
1619614590000|2021-04-28 12:56:30|892.72|888.72|893.24|889.24|893.39|889.39|892.72|888.72|33
1619614600000|2021-04-28 12:56:40|893.23|889.23|893.08|889.08|893.23|889.23|892.84|888.84|33
1619614610000|2021-04-28 12:56:50|893.07|889.07|892.79|888.79|893.16|889.16|892.75|888.75|28
1619614620000|2021-04-28 12:57:00|892.81|888.81|893.15|889.15|893.15|889.15|892.8|888.8|30
1619614630000|2021-04-28 12:57:10|893.23|889.23|893.24|889.24|893.33|889.33|893.15|889.15|34
1619614640000|2021-04-28 12:57:20|893.27|889.27|893.2|889.2|893.28|889.28|893.19|889.19|26
1619614650000|2021-04-28 12:57:30|893.04|889.04|892.63|888.63|893.08|889.08|892.61|888.61|28
1619614660000|2021-04-28 12:57:40|892.74|888.74|893.17|889.17|893.34|889.34|892.67|888.67|33
1619614670000|2021-04-28 12:57:50|893.16|889.16|892.74|888.74|893.22|889.22|892.74|888.74|32
1619614680000|2021-04-28 12:58:00|892.8|888.8|892.89|888.89|892.96|888.96|892.8|888.8|27
1619614690000|2021-04-28 12:58:10|892.92|888.92|892.73|888.73|892.98|888.98|892.72|888.72|24
1619614700000|2021-04-28 12:58:20|892.81|888.81|893.11|889.11|893.29|889.29|892.76|888.76|29
1619614710000|2021-04-28 12:58:30|893.1|889.1|893.12|889.12|893.25|889.25|892.92|888.92|30
1619614720000|2021-04-28 12:58:40|893.13|889.13|893.13|889.13|893.36|889.36|893.13|889.13|28
1619614730000|2021-04-28 12:58:50|893.11|889.11|893.25|889.25|893.33|889.33|892.97|888.97|27
1619614740000|2021-04-28 12:59:00|893.26|889.26|893.51|889.51|893.51|889.51|893.25|889.25|30
1619614750000|2021-04-28 12:59:10|893.62|889.62|893.62|889.62|893.62|889.62|893.46|889.46|33
1619614760000|2021-04-28 12:59:20|893.58|889.58|893.09|889.09|893.59|889.59|893.05|889.05|29
1619614770000|2021-04-28 12:59:30|893.03|889.03|892.95|888.95|893.13|889.13|892.94|888.94|33
1619614780000|2021-04-28 12:59:40|892.94|888.94|892.62|888.62|892.94|888.94|892.6|888.6|29
1619614790000|2021-04-28 12:59:50|892.6|888.6|892.65|888.65|892.73|888.73|892.48|888.48|30
1619614800000|2021-04-28 13:00:00|892.66|888.66|892.71|888.71|892.96|888.96|892.66|888.66|32
1619614810000|2021-04-28 13:00:10|892.72|888.72|892.9|888.9|893|889|892.63|888.63|28
1619614820000|2021-04-28 13:00:20|892.84|888.84|892.88|888.88|892.96|888.96|892.82|888.82|25
1619614830000|2021-04-28 13:00:30|892.87|888.87|892.73|888.73|892.94|888.94|892.62|888.62|34
1619614840000|2021-04-28 13:00:40|892.76|888.76|892.64|888.64|892.76|888.76|892.6|888.6|24
1619614850000|2021-04-28 13:00:50|892.61|888.61|892.58|888.58|892.7|888.7|892.58|888.58|20
1619614860000|2021-04-28 13:01:00|892.62|888.62|893.03|889.03|893.18|889.18|892.58|888.58|30
1619614870000|2021-04-28 13:01:10|893.02|889.02|892.73|888.73|893.05|889.05|892.65|888.65|26
1619614880000|2021-04-28 13:01:20|892.63|888.63|892.37|888.37|892.65|888.65|892.34|888.34|25
1619614890000|2021-04-28 13:01:30|892.34|888.34|892.16|888.16|892.35|888.35|892.12|888.12|24
1619614900000|2021-04-28 13:01:40|892.17|888.17|892.26|888.26|892.33|888.33|892|888|29
1619614910000|2021-04-28 13:01:50|892|888|891.13|887.13|892.26|888.26|891.11|887.11|21
1619614920000|2021-04-28 13:02:00|891.06|887.06|890.89|886.89|891.09|887.09|890.87|886.87|33
1619614930000|2021-04-28 13:02:10|890.86|886.86|890.96|886.96|891.03|887.03|890.86|886.86|19
1619614940000|2021-04-28 13:02:20|890.99|886.99|890.98|886.98|891.06|887.06|890.96|886.96|23
1619614950000|2021-04-28 13:02:30|890.96|886.96|890.64|886.64|891.1|887.1|890.53|886.53|29
1619614960000|2021-04-28 13:02:40|890.61|886.61|890.78|886.78|890.91|886.91|890.59|886.59|25
1619614970000|2021-04-28 13:02:50|890.79|886.79|890.87|886.87|890.87|886.87|890.7|886.7|31
1619614980000|2021-04-28 13:03:00|890.86|886.86|890.48|886.48|890.86|886.86|890.39|886.39|30
1619614990000|2021-04-28 13:03:10|890.45|886.45|889.15|885.15|890.49|886.49|889.15|885.15|34
1619615000000|2021-04-28 13:03:20|889.19|885.19|889.31|885.31|889.38|885.38|889.1|885.1|33
1619615010000|2021-04-28 13:03:30|889.3|885.3|889.23|885.23|889.35|885.35|889.2|885.2|27
1619615020000|2021-04-28 13:03:40|889.25|885.25|889.09|885.09|889.51|885.51|889.09|885.09|34
1619615030000|2021-04-28 13:03:50|889.01|885.01|887.67|883.67|889.07|885.07|887.31|883.31|37
1619615040000|2021-04-28 13:04:00|887.68|883.68|887.66|883.66|887.76|883.76|887.43|883.43|35
1619615050000|2021-04-28 13:04:10|887.64|883.64|887.51|883.51|887.77|883.77|887.51|883.51|34
1619615060000|2021-04-28 13:04:20|887.52|883.52|887.68|883.68|887.86|883.86|887.52|883.52|29
1619615070000|2021-04-28 13:04:30|887.62|883.62|887.57|883.57|887.75|883.75|887.5|883.5|33
1619615080000|2021-04-28 13:04:40|887.58|883.58|887.67|883.67|888.02|884.02|887.58|883.58|27
1619615090000|2021-04-28 13:04:50|887.65|883.65|887.74|883.74|887.95|883.95|887.65|883.65|34
1619615100000|2021-04-28 13:05:00|887.73|883.73|887.66|883.66|887.77|883.77|887.54|883.54|29
1619615110000|2021-04-28 13:05:10|887.65|883.65|887.02|883.02|887.66|883.66|887.02|883.02|33
1619615120000|2021-04-28 13:05:20|886.86|882.86|885.99|881.99|886.88|882.88|885.84|881.84|39
1619615130000|2021-04-28 13:05:30|885.97|881.97|885.87|881.87|885.99|881.99|885.58|881.58|36
1619615140000|2021-04-28 13:05:40|885.83|881.83|884.3|880.3|886.02|882.02|884.23|880.23|33
1619615150000|2021-04-28 13:05:50|884.39|880.39|884.93|880.93|884.95|880.95|884.02|880.02|30
1619615160000|2021-04-28 13:06:00|884.89|880.89|884.99|880.99|885.13|881.13|884.63|880.63|35
1619615170000|2021-04-28 13:06:10|885.2|881.2|884.72|880.72|885.64|881.64|884.72|880.72|34
1619615180000|2021-04-28 13:06:20|884.74|880.74|884.7|880.7|884.94|880.94|884.45|880.45|37
1619615190000|2021-04-28 13:06:30|884.67|880.67|884.72|880.72|884.84|880.84|884.62|880.62|33
1619615200000|2021-04-28 13:06:40|884.69|880.69|884.78|880.78|884.88|880.88|884.65|880.65|32
1619615210000|2021-04-28 13:06:50|884.87|880.87|885.76|881.76|885.93|881.93|884.76|880.76|30
1619615220000|2021-04-28 13:07:00|885.79|881.79|886|882|886.17|882.17|885.79|881.79|27
1619615230000|2021-04-28 13:07:10|886.03|882.03|886.4|882.4|886.46|882.46|885.97|881.97|35
1619615240000|2021-04-28 13:07:20|886.23|882.23|886.67|882.67|886.76|882.76|885.82|881.82|31
1619615250000|2021-04-28 13:07:30|886.63|882.63|886.83|882.83|887.06|883.06|886.63|882.63|30
1619615260000|2021-04-28 13:07:40|886.88|882.88|886.82|882.82|887.07|883.07|886.8|882.8|29
1619615270000|2021-04-28 13:07:50|886.73|882.73|886.11|882.11|886.73|882.73|886.11|882.11|30
1619615280000|2021-04-28 13:08:00|886.06|882.06|884.5|880.5|886.06|882.06|884.44|880.44|36
1619615290000|2021-04-28 13:08:10|884.34|880.34|884.54|880.54|884.58|880.58|884.28|880.28|34
1619615300000|2021-04-28 13:08:20|884.51|880.51|885.14|881.14|885.17|881.17|884.51|880.51|35
1619615310000|2021-04-28 13:08:30|885.15|881.15|885.2|881.2|885.58|881.58|884.99|880.99|37
1619615320000|2021-04-28 13:08:40|884.98|880.98|884.83|880.83|885.05|881.05|884.83|880.83|36
1619615330000|2021-04-28 13:08:50|884.79|880.79|884.5|880.5|884.79|880.79|884.4|880.4|30
1619615340000|2021-04-28 13:09:00|884.49|880.49|885.36|881.36|885.47|881.47|884.47|880.47|32
1619615350000|2021-04-28 13:09:10|885.44|881.44|884.91|880.91|885.62|881.62|884.77|880.77|30
1619615360000|2021-04-28 13:09:20|885.01|881.01|885.52|881.52|885.66|881.66|884.65|880.65|33
1619615370000|2021-04-28 13:09:30|885.51|881.51|886.05|882.05|886.08|882.08|885.5|881.5|34
1619615380000|2021-04-28 13:09:40|886.04|882.04|885.71|881.71|886.05|882.05|885.66|881.66|30
1619615390000|2021-04-28 13:09:50|885.66|881.66|885.76|881.76|886.16|882.16|885.62|881.62|30
1619615400000|2021-04-28 13:10:00|885.82|881.82|886|882|886.17|882.17|885.76|881.76|31
1619615410000|2021-04-28 13:10:10|885.99|881.99|886.47|882.47|886.5|882.5|885.92|881.92|29
1619615420000|2021-04-28 13:10:20|886.48|882.48|886.49|882.49|886.53|882.53|886.38|882.38|23
1619615430000|2021-04-28 13:10:30|886.51|882.51|886.2|882.2|886.51|882.51|886.15|882.15|29
1619615440000|2021-04-28 13:10:40|886.22|882.22|886.18|882.18|886.22|882.22|886.11|882.11|25
1619615450000|2021-04-28 13:10:50|886.21|882.21|886.01|882.01|886.21|882.21|886.01|882.01|20
1619615460000|2021-04-28 13:11:00|886.02|882.02|885.77|881.77|886.02|882.02|885.77|881.77|15
1619615470000|2021-04-28 13:11:10|885.63|881.63|885.45|881.45|885.75|881.75|885.38|881.38|30
1619615480000|2021-04-28 13:11:20|885.46|881.46|885.71|881.71|885.79|881.79|885.41|881.41|29
1619615490000|2021-04-28 13:11:30|885.47|881.47|885.76|881.76|885.93|881.93|885.43|881.43|33
1619615500000|2021-04-28 13:11:40|885.77|881.77|886.03|882.03|886.08|882.08|885.77|881.77|26
1619615510000|2021-04-28 13:11:50|886.01|882.01|886.05|882.05|886.12|882.12|885.98|881.98|24
1619615520000|2021-04-28 13:12:00|886.03|882.03|886.06|882.06|886.13|882.13|885.99|881.99|22
1619615530000|2021-04-28 13:12:10|886.05|882.05|886.04|882.04|886.09|882.09|885.98|881.98|18
1619615540000|2021-04-28 13:12:20|886.03|882.03|885.86|881.86|886.1|882.1|885.85|881.85|22
1619615550000|2021-04-28 13:12:30|885.9|881.9|885.87|881.87|885.9|881.9|885.83|881.83|18
1619615560000|2021-04-28 13:12:40|885.86|881.86|885.44|881.44|885.9|881.9|885.44|881.44|18
1619615570000|2021-04-28 13:12:50|885.51|881.51|885.27|881.27|885.51|881.51|885.14|881.14|30
1619615580000|2021-04-28 13:13:00|885.28|881.28|886.02|882.02|886.02|882.02|885.27|881.27|20
1619615590000|2021-04-28 13:13:10|886.03|882.03|885.58|881.58|886.04|882.04|885.58|881.58|22
1619615600000|2021-04-28 13:13:20|885.59|881.59|885.37|881.37|885.6|881.6|885.31|881.31|26
1619615610000|2021-04-28 13:13:30|885.32|881.32|884.68|880.68|885.34|881.34|884.68|880.68|26
1619615620000|2021-04-28 13:13:40|884.67|880.67|883.7|879.7|884.67|880.67|883.69|879.69|36
1619615630000|2021-04-28 13:13:50|883.69|879.69|882.44|878.44|883.75|879.75|882.42|878.42|32
1619615640000|2021-04-28 13:14:00|882.43|878.43|882.69|878.69|883.19|879.19|882.36|878.36|32
1619615650000|2021-04-28 13:14:10|882.64|878.64|881.96|877.96|882.8|878.8|881.95|877.95|23
1619615660000|2021-04-28 13:14:20|881.95|877.95|882.31|878.31|882.38|878.38|881.95|877.95|35
1619615670000|2021-04-28 13:14:30|882.32|878.32|882.17|878.17|882.42|878.42|882.15|878.15|30
1619615680000|2021-04-28 13:14:40|882.15|878.15|882.26|878.26|882.28|878.28|881.8|877.8|25
1619615690000|2021-04-28 13:14:50|882.27|878.27|882.69|878.69|882.73|878.73|882.2|878.2|36
1619615700000|2021-04-28 13:15:00|882.7|878.7|883.63|879.63|883.75|879.75|882.64|878.64|32
1619615710000|2021-04-28 13:15:10|883.59|879.59|883.16|879.16|883.68|879.68|882.97|878.97|31
1619615720000|2021-04-28 13:15:20|883.15|879.15|883.61|879.61|883.74|879.74|883.07|879.07|35
1619615730000|2021-04-28 13:15:30|883.58|879.58|884|880|884.14|880.14|883.53|879.53|35
1619615740000|2021-04-28 13:15:40|884.02|880.02|884.28|880.28|884.78|880.78|883.92|879.92|28
1619615750000|2021-04-28 13:15:50|884.21|880.21|884.32|880.32|884.32|880.32|883.98|879.98|30
1619615760000|2021-04-28 13:16:00|884.44|880.44|884.12|880.12|884.47|880.47|884.11|880.11|31
1619615770000|2021-04-28 13:16:10|884.13|880.13|884.24|880.24|884.42|880.42|884.13|880.13|27
1619615780000|2021-04-28 13:16:20|884.16|880.16|883.74|879.74|884.28|880.28|883.73|879.73|23
1619615790000|2021-04-28 13:16:30|883.76|879.76|883.21|879.21|883.76|879.76|883.1|879.1|38
1619615800000|2021-04-28 13:16:40|883.19|879.19|882.31|878.31|883.27|879.27|882.31|878.31|33
1619615810000|2021-04-28 13:16:50|882.28|878.28|881.93|877.93|882.59|878.59|881.93|877.93|29
1619615820000|2021-04-28 13:17:00|881.89|877.89|880.87|876.87|881.93|877.93|880.82|876.82|33
1619615830000|2021-04-28 13:17:10|880.96|876.96|879|875|880.96|876.96|878.97|874.97|34
1619615840000|2021-04-28 13:17:20|879.1|875.1|878.92|874.92|879.65|875.65|878.92|874.92|27
1619615850000|2021-04-28 13:17:30|878.83|874.83|877.31|873.31|878.83|874.83|877.31|873.31|33
1619615860000|2021-04-28 13:17:40|877.32|873.32|878.22|874.22|878.22|874.22|877.32|873.32|34
1619615870000|2021-04-28 13:17:50|878.21|874.21|879.52|875.52|879.59|875.59|877.97|873.97|36
1619615880000|2021-04-28 13:18:00|879.46|875.46|880.19|876.19|880.26|876.26|879.44|875.44|35
1619615890000|2021-04-28 13:18:10|880.18|876.18|878.74|874.74|880.28|876.28|878.72|874.72|38
1619615900000|2021-04-28 13:18:20|878.83|874.83|878.82|874.82|878.89|874.89|878.16|874.16|34
1619615910000|2021-04-28 13:18:30|878.84|874.84|879.18|875.18|879.34|875.34|878.54|874.54|36
1619615920000|2021-04-28 13:18:40|879.29|875.29|879.99|875.99|880.18|876.18|879.28|875.28|33
1619615930000|2021-04-28 13:18:50|880|876|880.34|876.34|880.44|876.44|879.93|875.93|37
1619615940000|2021-04-28 13:19:00|880.18|876.18|879.62|875.62|880.63|876.63|879.38|875.38|38
1619615950000|2021-04-28 13:19:10|879.37|875.37|878.12|874.12|879.5|875.5|878.08|874.08|36
1619615960000|2021-04-28 13:19:20|878.13|874.13|878.44|874.44|878.83|874.83|878.08|874.08|35
1619615970000|2021-04-28 13:19:30|878.41|874.41|877.59|873.59|878.79|874.79|877.55|873.55|37
1619615980000|2021-04-28 13:19:40|877.67|873.67|877.46|873.46|878.46|874.46|877.34|873.34|39
1619615990000|2021-04-28 13:19:50|877.37|873.37|877.24|873.24|877.63|873.63|877.04|873.04|32
1619616000000|2021-04-28 13:20:00|877.06|873.06|877.87|873.87|878.22|874.22|877.03|873.03|37
1619616010000|2021-04-28 13:20:10|877.83|873.83|877.48|873.48|877.92|873.92|877.47|873.47|31
1619616020000|2021-04-28 13:20:20|877.47|873.47|877.68|873.68|877.69|873.69|876.89|872.89|35
1619616030000|2021-04-28 13:20:30|877.83|873.83|877.71|873.71|878.11|874.11|877.35|873.35|33
1619616040000|2021-04-28 13:20:40|877.7|873.7|877.03|873.03|877.74|873.74|876.93|872.93|31
1619616050000|2021-04-28 13:20:50|877.01|873.01|877.1|873.1|877.25|873.25|876.93|872.93|24
1619616060000|2021-04-28 13:21:00|877.15|873.15|876.78|872.78|877.2|873.2|876.67|872.67|28
1619616070000|2021-04-28 13:21:10|876.73|872.73|877.03|873.03|877.03|873.03|876.63|872.63|33
1619616080000|2021-04-28 13:21:20|877.08|873.08|878.03|874.03|878.03|874.03|877.08|873.08|36
1619616090000|2021-04-28 13:21:30|878.11|874.11|879.18|875.18|879.3|875.3|878.11|874.11|35
1619616100000|2021-04-28 13:21:40|879.17|875.17|878.93|874.93|879.42|875.42|878.93|874.93|37
1619616110000|2021-04-28 13:21:50|878.9|874.9|879.49|875.49|879.49|875.49|878.88|874.88|27
1619616120000|2021-04-28 13:22:00|879.53|875.53|880.14|876.14|880.14|876.14|879.53|875.53|28
1619616130000|2021-04-28 13:22:10|880.15|876.15|880.72|876.72|881.09|877.09|880.08|876.08|36
1619616140000|2021-04-28 13:22:20|880.74|876.74|880.26|876.26|880.78|876.78|880.05|876.05|35
1619616150000|2021-04-28 13:22:30|879.7|875.7|879.68|875.68|879.81|875.81|879.49|875.49|31
1619616160000|2021-04-28 13:22:40|879.66|875.66|879.69|875.69|879.86|875.86|879.38|875.38|36
1619616170000|2021-04-28 13:22:50|879.67|875.67|879.38|875.38|879.79|875.79|879.37|875.37|31
1619616180000|2021-04-28 13:23:00|879.36|875.36|878.68|874.68|879.4|875.4|878.65|874.65|22
1619616190000|2021-04-28 13:23:10|878.64|874.64|878.78|874.78|878.93|874.93|878.59|874.59|26
1619616200000|2021-04-28 13:23:20|878.67|874.67|878.17|874.17|878.83|874.83|878.1|874.1|23
1619616210000|2021-04-28 13:23:30|877.59|873.59|877.52|873.52|877.85|873.85|877.47|873.47|18
1619616220000|2021-04-28 13:23:40|877.41|873.41|877.24|873.24|877.54|873.54|877.06|873.06|17
1619616230000|2021-04-28 13:23:50|877.33|873.33|878.66|874.66|878.85|874.85|877.33|873.33|23
1619616240000|2021-04-28 13:24:00|878.67|874.67|878.79|874.79|878.81|874.81|878.67|874.67|21
1619616250000|2021-04-28 13:24:10|878.78|874.78|878.1|874.1|878.78|874.78|877.91|873.91|27
1619616260000|2021-04-28 13:24:20|878.08|874.08|878.18|874.18|878.34|874.34|878.08|874.08|19
1619616270000|2021-04-28 13:24:30|878.09|874.09|878.38|874.38|878.38|874.38|877.51|873.51|29
1619616280000|2021-04-28 13:24:40|878.4|874.4|878.07|874.07|878.69|874.69|878.07|874.07|26
1619616290000|2021-04-28 13:24:50|878.06|874.06|877.3|873.3|878.06|874.06|877.3|873.3|14
1619616300000|2021-04-28 13:25:00|877.31|873.31|877.64|873.64|877.8|873.8|877.05|873.05|17
1619616310000|2021-04-28 13:25:10|877.72|873.72|877.53|873.53|877.83|873.83|877.39|873.39|21
1619616320000|2021-04-28 13:25:20|877.57|873.57|877.93|873.93|877.93|873.93|877.43|873.43|26
1619616330000|2021-04-28 13:25:30|877.95|873.95|878.52|874.52|878.52|874.52|877.82|873.82|25
1619616340000|2021-04-28 13:25:40|878.54|874.54|879.11|875.11|879.2|875.2|878.32|874.32|26
1619616350000|2021-04-28 13:25:50|879.15|875.15|879.69|875.69|879.71|875.71|879.15|875.15|24
1619616360000|2021-04-28 13:26:00|879.74|875.74|881.55|877.55|881.58|877.58|879.74|875.74|23
1619616370000|2021-04-28 13:26:10|881.52|877.52|881|877|881.74|877.74|881|877|24
1619616380000|2021-04-28 13:26:20|881.05|877.05|880.56|876.56|881.1|877.1|880.5|876.5|24
1619616390000|2021-04-28 13:26:30|880.57|876.57|880.47|876.47|880.83|876.83|880.41|876.41|21
1619616400000|2021-04-28 13:26:40|880.41|876.41|879.58|875.58|880.42|876.42|879.52|875.52|23
1619616410000|2021-04-28 13:26:50|879.59|875.59|879.72|875.72|879.72|875.72|879.59|875.59|13
1619616420000|2021-04-28 13:27:00|879.67|875.67|880.06|876.06|880.13|876.13|879.67|875.67|23
1619616430000|2021-04-28 13:27:10|880.04|876.04|879.69|875.69|880.06|876.06|879.54|875.54|23
1619616440000|2021-04-28 13:27:20|879.67|875.67|879.95|875.95|880.1|876.1|879.67|875.67|22
1619616450000|2021-04-28 13:27:30|879.87|875.87|879.68|875.68|879.87|875.87|879.5|875.5|20
1619616460000|2021-04-28 13:27:40|879.66|875.66|879.11|875.11|879.66|875.66|878.98|874.98|23
1619616470000|2021-04-28 13:27:50|879.12|875.12|879.35|875.35|879.53|875.53|879.04|875.04|22
1619616480000|2021-04-28 13:28:00|879.42|875.42|880.61|876.61|880.61|876.61|879.42|875.42|23
1619616490000|2021-04-28 13:28:10|880.65|876.65|881.08|877.08|881.14|877.14|880.65|876.65|24
1619616500000|2021-04-28 13:28:20|881.09|877.09|880.54|876.54|881.14|877.14|880.37|876.37|24
1619616510000|2021-04-28 13:28:30|880.56|876.56|880.68|876.68|880.77|876.77|880.56|876.56|21
1619616520000|2021-04-28 13:28:40|880.65|876.65|880.81|876.81|880.81|876.81|880.65|876.65|24
1619616530000|2021-04-28 13:28:50|880.82|876.82|880.77|876.77|881.01|877.01|880.72|876.72|17
1619616540000|2021-04-28 13:29:00|880.76|876.76|880.89|876.89|880.92|876.92|880.64|876.64|18
1619616550000|2021-04-28 13:29:10|880.85|876.85|880.39|876.39|880.91|876.91|880.39|876.39|21
1619616560000|2021-04-28 13:29:20|880.37|876.37|880.1|876.1|880.44|876.44|880.08|876.08|21
1619616570000|2021-04-28 13:29:30|879.91|875.91|880.63|876.63|880.66|876.66|879.87|875.87|23
1619616580000|2021-04-28 13:29:40|880.54|876.54|880.65|876.65|881.06|877.06|880.43|876.43|26
1619616590000|2021-04-28 13:29:50|880.68|876.68|880.51|876.51|880.68|876.68|880.2|876.2|19
1619616600000|2021-04-28 13:30:00|880.44|876.44|881.19|877.19|881.25|877.25|880.42|876.42|24
1619616610000|2021-04-28 13:30:10|881.17|877.17|881.7|877.7|881.7|877.7|881.11|877.11|25
1619616620000|2021-04-28 13:30:20|881.6|877.6|881.78|877.78|881.83|877.83|881.59|877.59|22
1619616630000|2021-04-28 13:30:30|881.84|877.84|882.22|878.22|882.22|878.22|881.84|877.84|21
1619616640000|2021-04-28 13:30:40|882.23|878.23|883.01|879.01|883.35|879.35|882.23|878.23|24
1619616650000|2021-04-28 13:30:50|883.06|879.06|883|879|883.25|879.25|882.89|878.89|25
1619616660000|2021-04-28 13:31:00|882.99|878.99|882.77|878.77|883|879|882.76|878.76|22
1619616670000|2021-04-28 13:31:10|882.79|878.79|882.82|878.82|883.14|879.14|882.72|878.72|20
1619616680000|2021-04-28 13:31:20|882.81|878.81|882.75|878.75|882.87|878.87|882.72|878.72|18
1619616690000|2021-04-28 13:31:30|882.77|878.77|881.92|877.92|882.77|878.77|881.86|877.86|22
1619616700000|2021-04-28 13:31:40|881.86|877.86|882.29|878.29|882.29|878.29|881.86|877.86|24
1619616710000|2021-04-28 13:31:50|882.33|878.33|881.86|877.86|882.35|878.35|881.86|877.86|23
1619616720000|2021-04-28 13:32:00|881.87|877.87|880.19|876.19|881.87|877.87|880.19|876.19|18
1619616730000|2021-04-28 13:32:10|880.18|876.18|880.35|876.35|880.63|876.63|880.18|876.18|23
1619616740000|2021-04-28 13:32:20|880.26|876.26|880.57|876.57|880.71|876.71|880.05|876.05|19
1619616750000|2021-04-28 13:32:30|880.56|876.56|881.31|877.31|881.31|877.31|880.56|876.56|26
1619616760000|2021-04-28 13:32:40|881.32|877.32|880.92|876.92|881.32|877.32|880.92|876.92|20
1619616770000|2021-04-28 13:32:50|880.7|876.7|880.25|876.25|880.74|876.74|880.2|876.2|21
1619616780000|2021-04-28 13:33:00|880.22|876.22|879.93|875.93|880.26|876.26|879.91|875.91|23
1619616790000|2021-04-28 13:33:10|879.94|875.94|879.73|875.73|880.03|876.03|879.66|875.66|16
1619616800000|2021-04-28 13:33:20|879.75|875.75|879.19|875.19|879.75|875.75|879.19|875.19|18
1619616810000|2021-04-28 13:33:30|879.1|875.1|879.21|875.21|879.31|875.31|879.02|875.02|23
1619616820000|2021-04-28 13:33:40|879.11|875.11|879.01|875.01|879.11|875.11|879|875|16
1619616830000|2021-04-28 13:33:50|878.96|874.96|878.98|874.98|879.05|875.05|878.96|874.96|15
1619616840000|2021-04-28 13:34:00|879.01|875.01|880.19|876.19|880.33|876.33|879|875|24
1619616850000|2021-04-28 13:34:10|880.16|876.16|879.59|875.59|880.16|876.16|879.49|875.49|20
1619616860000|2021-04-28 13:34:20|879.54|875.54|879.36|875.36|879.54|875.54|879.06|875.06|16
1619616870000|2021-04-28 13:34:30|879.32|875.32|879.82|875.82|880|876|879.17|875.17|24
1619616880000|2021-04-28 13:34:40|879.76|875.76|880.02|876.02|880.07|876.07|879.76|875.76|25
1619616890000|2021-04-28 13:34:50|879.94|875.94|879.76|875.76|879.95|875.95|879.61|875.61|24
1619616900000|2021-04-28 13:35:00|879.77|875.77|879.98|875.98|880.09|876.09|879.62|875.62|26
1619616910000|2021-04-28 13:35:10|880|876|880.79|876.79|880.79|876.79|879.98|875.98|25
1619616920000|2021-04-28 13:35:20|880.8|876.8|880.76|876.76|881.22|877.22|880.65|876.65|25
1619616930000|2021-04-28 13:35:30|880.7|876.7|880.63|876.63|880.81|876.81|880.62|876.62|23
1619616940000|2021-04-28 13:35:40|880.49|876.49|880.2|876.2|880.56|876.56|880.15|876.15|26
1619616950000|2021-04-28 13:35:50|880.14|876.14|880.34|876.34|880.64|876.64|880.14|876.14|27
1619616960000|2021-04-28 13:36:00|880.38|876.38|879.71|875.71|880.45|876.45|879.71|875.71|15
1619616970000|2021-04-28 13:36:10|879.68|875.68|879.66|875.66|879.8|875.8|879.42|875.42|22
1619616980000|2021-04-28 13:36:20|879.63|875.63|879.81|875.81|879.83|875.83|879.6|875.6|18
1619616990000|2021-04-28 13:36:30|879.83|875.83|879.5|875.5|879.83|875.83|879.2|875.2|24
1619617000000|2021-04-28 13:36:40|879.51|875.51|879.19|875.19|879.93|875.93|879.17|875.17|15
1619617010000|2021-04-28 13:36:50|878.99|874.99|879.24|875.24|879.54|875.54|878.99|874.99|14
1619617020000|2021-04-28 13:37:00|878.63|874.63|878.77|874.77|879.08|875.08|878.59|874.59|20
1619617030000|2021-04-28 13:37:10|878.86|874.86|880.5|876.5|880.66|876.66|878.86|874.86|28
1619617040000|2021-04-28 13:37:20|880.42|876.42|880.08|876.08|880.67|876.67|880.01|876.01|27
1619617050000|2021-04-28 13:37:30|880.14|876.14|880.3|876.3|880.38|876.38|879.98|875.98|25
1619617060000|2021-04-28 13:37:40|880.35|876.35|880.42|876.42|880.46|876.46|880.29|876.29|23
1619617070000|2021-04-28 13:37:50|880.4|876.4|880.24|876.24|880.4|876.4|880.08|876.08|22
1619617080000|2021-04-28 13:38:00|880.04|876.04|879.58|875.58|880.04|876.04|879.58|875.58|14
1619617090000|2021-04-28 13:38:10|879.53|875.53|879.02|875.02|879.65|875.65|879.02|875.02|21
1619617100000|2021-04-28 13:38:20|878.85|874.85|879.45|875.45|879.53|875.53|878.79|874.79|18
1619617110000|2021-04-28 13:38:30|879.27|875.27|879.65|875.65|879.83|875.83|879.27|875.27|22
1619617120000|2021-04-28 13:38:40|879.69|875.69|879.45|875.45|879.69|875.69|879.45|875.45|20
1619617130000|2021-04-28 13:38:50|879.46|875.46|880.21|876.21|880.21|876.21|879.44|875.44|22
1619617140000|2021-04-28 13:39:00|880.31|876.31|879.61|875.61|880.37|876.37|879.61|875.61|26
1619617150000|2021-04-28 13:39:10|879.71|875.71|879.67|875.67|879.81|875.81|879.66|875.66|23
1619617160000|2021-04-28 13:39:20|879.69|875.69|879.47|875.47|879.74|875.74|879.35|875.35|22
1619617170000|2021-04-28 13:39:30|879.46|875.46|879.28|875.28|879.46|875.46|879.16|875.16|20
1619617180000|2021-04-28 13:39:40|879.17|875.17|878.27|874.27|879.36|875.36|878.27|874.27|21
1619617190000|2021-04-28 13:39:50|878.4|874.4|877.84|873.84|878.72|874.72|877.84|873.84|26
1619617200000|2021-04-28 13:40:00|877.86|873.86|877.51|873.51|878.05|874.05|877.51|873.51|12
1619617210000|2021-04-28 13:40:10|877.5|873.5|877.98|873.98|878.06|874.06|877.44|873.44|24
1619617220000|2021-04-28 13:40:20|877.95|873.95|877.95|873.95|878.03|874.03|877.95|873.95|23
1619617230000|2021-04-28 13:40:30|878.08|874.08|877.58|873.58|878.1|874.1|877.58|873.58|24
1619617240000|2021-04-28 13:40:40|877.6|873.6|877.58|873.58|877.75|873.75|877.52|873.52|25
1619617250000|2021-04-28 13:40:50|877.67|873.67|879.1|875.1|879.1|875.1|877.6|873.6|25
1619617260000|2021-04-28 13:41:00|879.13|875.13|879.27|875.27|879.29|875.29|878.97|874.97|23
1619617270000|2021-04-28 13:41:10|879.29|875.29|880.25|876.25|880.25|876.25|879.26|875.26|26
1619617280000|2021-04-28 13:41:20|880.32|876.32|880.72|876.72|880.72|876.72|880.32|876.32|25
1619617290000|2021-04-28 13:41:30|880.66|876.66|879.82|875.82|880.71|876.71|879.78|875.78|26
1619617300000|2021-04-28 13:41:40|879.74|875.74|879.77|875.77|879.77|875.77|879.5|875.5|25
1619617310000|2021-04-28 13:41:50|879.78|875.78|879.42|875.42|880.06|876.06|879.4|875.4|26
1619617320000|2021-04-28 13:42:00|879.43|875.43|879.92|875.92|879.98|875.98|879.1|875.1|26
1619617330000|2021-04-28 13:42:10|879.91|875.91|879.54|875.54|879.97|875.97|879.16|875.16|25
1619617340000|2021-04-28 13:42:20|879.52|875.52|879.14|875.14|879.55|875.55|879.13|875.13|19
1619617350000|2021-04-28 13:42:30|879.31|875.31|879.67|875.67|879.78|875.78|879.21|875.21|25
1619617360000|2021-04-28 13:42:40|879.69|875.69|879.54|875.54|880.12|876.12|879.49|875.49|22
1619617370000|2021-04-28 13:42:50|879.64|875.64|879.82|875.82|880.28|876.28|879.45|875.45|21
1619617380000|2021-04-28 13:43:00|879.8|875.8|880.58|876.58|880.58|876.58|879.77|875.77|21
1619617390000|2021-04-28 13:43:10|880.49|876.49|880.35|876.35|880.95|876.95|880.14|876.14|27
1619617400000|2021-04-28 13:43:20|880.32|876.32|880.54|876.54|880.54|876.54|880.22|876.22|24
1619617410000|2021-04-28 13:43:30|880.55|876.55|881.21|877.21|881.21|877.21|880.54|876.54|21
1619617420000|2021-04-28 13:43:40|881.17|877.17|881.01|877.01|881.35|877.35|881.01|877.01|24
1619617430000|2021-04-28 13:43:50|881.08|877.08|881.5|877.5|881.63|877.63|881.08|877.08|22
1619617440000|2021-04-28 13:44:00|882.11|878.11|882.07|878.07|882.24|878.24|881.73|877.73|27
1619617450000|2021-04-28 13:44:10|882.1|878.1|882.06|878.06|882.26|878.26|882|878|18
1619617460000|2021-04-28 13:44:20|882.13|878.13|882.39|878.39|882.39|878.39|881.88|877.88|21
1619617470000|2021-04-28 13:44:30|882.33|878.33|882.37|878.37|882.41|878.41|882.31|878.31|17
1619617480000|2021-04-28 13:44:40|882.41|878.41|882.5|878.5|882.53|878.53|882.36|878.36|21
1619617490000|2021-04-28 13:44:50|882.48|878.48|882.23|878.23|882.48|878.48|882.19|878.19|22
1619617500000|2021-04-28 13:45:00|882.22|878.22|881.9|877.9|882.22|878.22|881.9|877.9|17
1619617510000|2021-04-28 13:45:10|881.91|877.91|881.79|877.79|882.02|878.02|881.71|877.71|20
1619617520000|2021-04-28 13:45:20|881.78|877.78|882.39|878.39|882.44|878.44|881.78|877.78|23
1619617530000|2021-04-28 13:45:30|882.38|878.38|882.35|878.35|882.44|878.44|882.31|878.31|19
1619617540000|2021-04-28 13:45:40|882.33|878.33|881.83|877.83|882.33|878.33|881.83|877.83|28
1619617550000|2021-04-28 13:45:50|881.81|877.81|881.73|877.73|882|878|881.73|877.73|25
1619617560000|2021-04-28 13:46:00|881.75|877.75|881.81|877.81|881.82|877.82|881.57|877.57|21
1619617570000|2021-04-28 13:46:10|881.79|877.79|881.25|877.25|881.79|877.79|881.25|877.25|21
1619617580000|2021-04-28 13:46:20|881.26|877.26|881.11|877.11|881.26|877.26|881.06|877.06|16
1619617590000|2021-04-28 13:46:30|881.13|877.13|880.62|876.62|881.23|877.23|880.62|876.62|24
1619617600000|2021-04-28 13:46:40|880.7|876.7|880.47|876.47|880.78|876.78|880.43|876.43|21
1619617610000|2021-04-28 13:46:50|880.5|876.5|881.37|877.37|881.44|877.44|880.29|876.29|27
1619617620000|2021-04-28 13:47:00|881.39|877.39|881.46|877.46|881.53|877.53|881.36|877.36|18
1619617630000|2021-04-28 13:47:10|881.49|877.49|881.03|877.03|881.5|877.5|880.98|876.98|21
1619617640000|2021-04-28 13:47:20|881.01|877.01|880.75|876.75|881.09|877.09|880.65|876.65|21
1619617650000|2021-04-28 13:47:30|880.76|876.76|880.86|876.86|880.87|876.87|880.7|876.7|20
1619617660000|2021-04-28 13:47:40|880.85|876.85|880.85|876.85|881.2|877.2|880.85|876.85|25
1619617670000|2021-04-28 13:47:50|880.82|876.82|880.18|876.18|880.86|876.86|880.18|876.18|20
1619617680000|2021-04-28 13:48:00|880.19|876.19|880.22|876.22|880.25|876.25|880.04|876.04|21
1619617690000|2021-04-28 13:48:10|880.19|876.19|880.49|876.49|880.49|876.49|880.1|876.1|25
1619617700000|2021-04-28 13:48:20|880.67|876.67|880.86|876.86|881.22|877.22|880.67|876.67|23
1619617710000|2021-04-28 13:48:30|880.81|876.81|880.71|876.71|880.82|876.82|880.56|876.56|17
1619617720000|2021-04-28 13:48:40|880.72|876.72|881.39|877.39|881.43|877.43|880.61|876.61|22
1619617730000|2021-04-28 13:48:50|881.36|877.36|881.51|877.51|881.54|877.54|881.12|877.12|22
1619617740000|2021-04-28 13:49:00|881.62|877.62|882.15|878.15|882.15|878.15|881.62|877.62|24
1619617750000|2021-04-28 13:49:10|882.14|878.14|882.79|878.79|882.82|878.82|882.11|878.11|24
1619617760000|2021-04-28 13:49:20|882.75|878.75|882.68|878.68|882.82|878.82|882.25|878.25|23
1619617770000|2021-04-28 13:49:30|882.58|878.58|882.77|878.77|882.78|878.78|882.26|878.26|20
1619617780000|2021-04-28 13:49:40|882.79|878.79|882.74|878.74|882.86|878.86|882.51|878.51|26
1619617790000|2021-04-28 13:49:50|882.66|878.66|882.31|878.31|882.66|878.66|882.31|878.31|20
1619617800000|2021-04-28 13:50:00|882.19|878.19|882.5|878.5|882.78|878.78|882.16|878.16|25
1619617810000|2021-04-28 13:50:10|882.52|878.52|881.88|877.88|882.52|878.52|881.88|877.88|19
1619617820000|2021-04-28 13:50:20|881.86|877.86|881.51|877.51|882.08|878.08|881.51|877.51|20
1619617830000|2021-04-28 13:50:30|881.54|877.54|881.23|877.23|881.75|877.75|881.23|877.23|22
1619617840000|2021-04-28 13:50:40|881.37|877.37|881.42|877.42|881.92|877.92|881.37|877.37|27
1619617850000|2021-04-28 13:50:50|881.43|877.43|881.59|877.59|881.59|877.59|881.31|877.31|25
1619617860000|2021-04-28 13:51:00|881.56|877.56|880.96|876.96|881.56|877.56|880.88|876.88|26
1619617870000|2021-04-28 13:51:10|880.95|876.95|880.52|876.52|880.98|876.98|880.52|876.52|20
1619617880000|2021-04-28 13:51:20|880.44|876.44|880.33|876.33|880.48|876.48|879.9|875.9|22
1619617890000|2021-04-28 13:51:30|880.31|876.31|879.83|875.83|880.31|876.31|879.7|875.7|26
1619617900000|2021-04-28 13:51:40|879.95|875.95|880.14|876.14|880.14|876.14|879.86|875.86|22
1619617910000|2021-04-28 13:51:50|880.15|876.15|880.04|876.04|880.24|876.24|880.02|876.02|19
1619617920000|2021-04-28 13:52:00|880.01|876.01|880.85|876.85|880.87|876.87|880|876|24
1619617930000|2021-04-28 13:52:10|880.91|876.91|880.88|876.88|880.96|876.96|880.83|876.83|24
1619617940000|2021-04-28 13:52:20|880.98|876.98|880.94|876.94|881.09|877.09|880.76|876.76|23
1619617950000|2021-04-28 13:52:30|880.87|876.87|881.07|877.07|881.28|877.28|880.87|876.87|26
1619617960000|2021-04-28 13:52:40|880.69|876.69|880.6|876.6|880.83|876.83|880.27|876.27|23
1619617970000|2021-04-28 13:52:50|880.59|876.59|880.53|876.53|880.7|876.7|880.4|876.4|25
1619617980000|2021-04-28 13:53:00|880.57|876.57|880.94|876.94|880.94|876.94|880.39|876.39|22
1619617990000|2021-04-28 13:53:10|881.07|877.07|883.04|879.04|883.04|879.04|881.06|877.06|27
1619618000000|2021-04-28 13:53:20|882.81|878.81|882.86|878.86|883.45|879.45|882.56|878.56|29
1619618010000|2021-04-28 13:53:30|882.84|878.84|882.72|878.72|882.84|878.84|882.42|878.42|23
1619618020000|2021-04-28 13:53:40|882.62|878.62|882.56|878.56|882.63|878.63|882.47|878.47|20
1619618030000|2021-04-28 13:53:50|882.55|878.55|882.26|878.26|882.55|878.55|882.26|878.26|26
1619618040000|2021-04-28 13:54:00|882.34|878.34|882.36|878.36|882.41|878.41|882.31|878.31|20
1619618050000|2021-04-28 13:54:10|882.38|878.38|882.12|878.12|882.44|878.44|882.05|878.05|22
1619618060000|2021-04-28 13:54:20|881.87|877.87|882.21|878.21|882.21|878.21|881.87|877.87|22
1619618070000|2021-04-28 13:54:30|882.13|878.13|881.6|877.6|882.13|878.13|881.56|877.56|22
1619618080000|2021-04-28 13:54:40|881.61|877.61|880.98|876.98|881.63|877.63|880.96|876.96|23
1619618090000|2021-04-28 13:54:50|881.02|877.02|881.24|877.24|881.29|877.29|881.02|877.02|23
1619618100000|2021-04-28 13:55:00|881.22|877.22|881.52|877.52|881.6|877.6|881.03|877.03|23
1619618110000|2021-04-28 13:55:10|881.53|877.53|881.68|877.68|881.69|877.69|881.52|877.52|15
1619618120000|2021-04-28 13:55:20|881.7|877.7|882.54|878.54|882.54|878.54|881.64|877.64|25
1619618130000|2021-04-28 13:55:30|882.44|878.44|883.1|879.1|883.37|879.37|882.44|878.44|23
1619618140000|2021-04-28 13:55:40|883.17|879.17|882.62|878.62|883.17|879.17|882.32|878.32|32
1619618150000|2021-04-28 13:55:50|882.63|878.63|882.46|878.46|882.75|878.75|882.46|878.46|32
1619618160000|2021-04-28 13:56:00|882.45|878.45|882.61|878.61|882.72|878.72|882.35|878.35|28
1619618170000|2021-04-28 13:56:10|882.59|878.59|883.29|879.29|883.46|879.46|882.59|878.59|31
1619618180000|2021-04-28 13:56:20|883.45|879.45|883.2|879.2|883.59|879.59|883.07|879.07|38
1619618190000|2021-04-28 13:56:30|883.21|879.21|883.41|879.41|883.59|879.59|883.21|879.21|32
1619618200000|2021-04-28 13:56:40|883.4|879.4|883.28|879.28|883.54|879.54|883.23|879.23|25
1619618210000|2021-04-28 13:56:50|883.41|879.41|883.42|879.42|883.65|879.65|883.21|879.21|26
1619618220000|2021-04-28 13:57:00|883.21|879.21|883.29|879.29|883.51|879.51|883.18|879.18|14
1619618230000|2021-04-28 13:57:10|883.41|879.41|883.73|879.73|884.01|880.01|883.29|879.29|23
1619618240000|2021-04-28 13:57:20|883.7|879.7|883.25|879.25|883.8|879.8|883.13|879.13|35
1619618250000|2021-04-28 13:57:30|883.46|879.46|883.55|879.55|883.92|879.92|883.09|879.09|37
1619618260000|2021-04-28 13:57:40|883.52|879.52|883.94|879.94|883.95|879.95|883.52|879.52|30
1619618270000|2021-04-28 13:57:50|883.88|879.88|883.39|879.39|883.93|879.93|883.36|879.36|33
1619618280000|2021-04-28 13:58:00|883.48|879.48|883.54|879.54|883.7|879.7|883.24|879.24|36
1619618290000|2021-04-28 13:58:10|883.6|879.6|884.01|880.01|884.17|880.17|883.6|879.6|33
1619618300000|2021-04-28 13:58:20|884.03|880.03|884.02|880.02|884.21|880.21|883.95|879.95|31
1619618310000|2021-04-28 13:58:30|884.05|880.05|884.07|880.07|884.11|880.11|883.88|879.88|28
1619618320000|2021-04-28 13:58:40|884.05|880.05|884.13|880.13|884.13|880.13|883.87|879.87|25
1619618330000|2021-04-28 13:58:50|884.15|880.15|884.04|880.04|884.18|880.18|883.99|879.99|26
1619618340000|2021-04-28 13:59:00|884.02|880.02|884.22|880.22|884.25|880.25|884.01|880.01|26
1619618350000|2021-04-28 13:59:10|884.24|880.24|884.23|880.23|884.29|880.29|884.13|880.13|17
1619618360000|2021-04-28 13:59:20|884.18|880.18|884.11|880.11|884.2|880.2|884.05|880.05|4
1619618370000|2021-04-28 13:59:30|884.08|880.08|883.76|879.76|884.08|880.08|883.63|879.63|22
1619618380000|2021-04-28 13:59:40|883.75|879.75|883.82|879.82|883.84|879.84|883.64|879.64|21
1619618390000|2021-04-28 13:59:50|883.87|879.87|884.05|880.05|884.09|880.09|883.76|879.76|12
1619618400000|2021-04-28 14:00:00|883.93|879.93|883.9|879.9|883.96|879.96|883.77|879.77|19
1619618410000|2021-04-28 14:00:10|883.89|879.89|883.98|879.98|883.99|879.99|883.89|879.89|12
1619618420000|2021-04-28 14:00:20|883.95|879.95|884.53|880.53|884.53|880.53|883.88|879.88|26
1619618430000|2021-04-28 14:00:30|884.52|880.52|884.28|880.28|884.53|880.53|884.28|880.28|24
1619618440000|2021-04-28 14:00:40|884.33|880.33|884.59|880.59|884.59|880.59|884.13|880.13|15
1619618450000|2021-04-28 14:00:50|884.47|880.47|884.79|880.79|884.91|880.91|884.16|880.16|18
1619618460000|2021-04-28 14:01:00|884.83|880.83|884.91|880.91|884.91|880.91|884.74|880.74|9
1619618470000|2021-04-28 14:01:10|884.88|880.88|886.04|882.04|886.25|882.25|884.88|880.88|16
1619618480000|2021-04-28 14:01:20|886.06|882.06|886.55|882.55|886.64|882.64|885.84|881.84|20
1619618490000|2021-04-28 14:01:30|886.56|882.56|886.43|882.43|886.57|882.57|886.42|882.42|17
1619618500000|2021-04-28 14:01:40|886.44|882.44|886.5|882.5|886.62|882.62|886.33|882.33|23
1619618510000|2021-04-28 14:01:50|886.58|882.58|886.54|882.54|886.67|882.67|886.5|882.5|20
1619618520000|2021-04-28 14:02:00|886.49|882.49|886.54|882.54|886.66|882.66|886.49|882.49|19
1619618530000|2021-04-28 14:02:10|886.53|882.53|886.53|882.53|886.63|882.63|886.53|882.53|11
1619618540000|2021-04-28 14:02:20|886.61|882.61|886.44|882.44|886.62|882.62|886.29|882.29|21
1619618550000|2021-04-28 14:02:30|886.53|882.53|886.59|882.59|886.6|882.6|886.34|882.34|21
1619618560000|2021-04-28 14:02:40|886.68|882.68|886.26|882.26|886.68|882.68|886.21|882.21|24
1619618570000|2021-04-28 14:02:50|886.28|882.28|886.1|882.1|886.3|882.3|885.91|881.91|23
1619618580000|2021-04-28 14:03:00|886.11|882.11|886.2|882.2|886.22|882.22|886.04|882.04|28
1619618590000|2021-04-28 14:03:10|886.14|882.14|885.52|881.52|886.19|882.19|885.48|881.48|25
1619618600000|2021-04-28 14:03:20|885.53|881.53|885.45|881.45|885.59|881.59|885.45|881.45|13
1619618610000|2021-04-28 14:03:30|885.37|881.37|885.28|881.28|885.58|881.58|885.08|881.08|25
1619618620000|2021-04-28 14:03:40|885.3|881.3|885.13|881.13|885.33|881.33|885.13|881.13|20
1619618630000|2021-04-28 14:03:50|885.18|881.18|885.38|881.38|885.6|881.6|885.17|881.17|20
1619618640000|2021-04-28 14:04:00|885.31|881.31|885.47|881.47|885.58|881.58|885.22|881.22|34
1619618650000|2021-04-28 14:04:10|885.45|881.45|885.44|881.44|885.54|881.54|885.39|881.39|20
1619618660000|2021-04-28 14:04:20|885.51|881.51|886.33|882.33|886.43|882.43|885.4|881.4|21
1619618670000|2021-04-28 14:04:30|886.34|882.34|886.01|882.01|886.34|882.34|885.94|881.94|30
1619618680000|2021-04-28 14:04:40|886.02|882.02|886.2|882.2|886.31|882.31|885.97|881.97|25
1619618690000|2021-04-28 14:04:50|886.52|882.52|886.61|882.61|886.74|882.74|886.47|882.47|22
1619618700000|2021-04-28 14:05:00|886.62|882.62|886.15|882.15|886.62|882.62|885.97|881.97|32
1619618710000|2021-04-28 14:05:10|886.18|882.18|886.29|882.29|886.31|882.31|886.14|882.14|29
1619618720000|2021-04-28 14:05:20|886.3|882.3|886.19|882.19|886.3|882.3|886.15|882.15|25
1619618730000|2021-04-28 14:05:30|886.17|882.17|886.09|882.09|886.18|882.18|885.99|881.99|24
1619618740000|2021-04-28 14:05:40|886.11|882.11|885.74|881.74|886.15|882.15|885.6|881.6|29
1619618750000|2021-04-28 14:05:50|885.68|881.68|885.71|881.71|885.81|881.81|885.51|881.51|29
1619618760000|2021-04-28 14:06:00|885.72|881.72|885.64|881.64|886.07|882.07|885.62|881.62|31
1619618770000|2021-04-28 14:06:10|885.66|881.66|885.4|881.4|885.67|881.67|885.4|881.4|23
1619618780000|2021-04-28 14:06:20|885.44|881.44|885.37|881.37|885.47|881.47|885.21|881.21|26
1619618790000|2021-04-28 14:06:30|885.38|881.38|885.48|881.48|885.6|881.6|885.27|881.27|32
1619618800000|2021-04-28 14:06:40|885.47|881.47|885.34|881.34|885.48|881.48|885.24|881.24|29
1619618810000|2021-04-28 14:06:50|885.33|881.33|885.3|881.3|885.34|881.34|885.24|881.24|23
1619618820000|2021-04-28 14:07:00|885.28|881.28|885.17|881.17|885.3|881.3|885.17|881.17|27
1619618830000|2021-04-28 14:07:10|885.18|881.18|885.01|881.01|885.2|881.2|884.85|880.85|26
1619618840000|2021-04-28 14:07:20|885.03|881.03|884.89|880.89|885.11|881.11|884.89|880.89|27
1619618850000|2021-04-28 14:07:30|884.93|880.93|885.24|881.24|885.33|881.33|884.84|880.84|24
1619618860000|2021-04-28 14:07:40|885.28|881.28|884.95|880.95|885.38|881.38|884.87|880.87|32
1619618870000|2021-04-28 14:07:50|885.04|881.04|884.44|880.44|885.05|881.05|884.38|880.38|29
1619618880000|2021-04-28 14:08:00|884.43|880.43|884.62|880.62|884.91|880.91|884.43|880.43|31
1619618890000|2021-04-28 14:08:10|884.66|880.66|884.9|880.9|884.93|880.93|884.51|880.51|33
1619618900000|2021-04-28 14:08:20|884.89|880.89|885.3|881.3|885.4|881.4|884.75|880.75|34
1619618910000|2021-04-28 14:08:30|885.29|881.29|885.13|881.13|885.29|881.29|884.78|880.78|32
1619618920000|2021-04-28 14:08:40|885.15|881.15|885.07|881.07|885.26|881.26|884.91|880.91|33
1619618930000|2021-04-28 14:08:50|885.17|881.17|885.12|881.12|885.25|881.25|884.98|880.98|33
1619618940000|2021-04-28 14:09:00|885.1|881.1|884.86|880.86|885.1|881.1|884.84|880.84|29
1619618950000|2021-04-28 14:09:10|884.85|880.85|885.41|881.41|885.51|881.51|884.85|880.85|32
1619618960000|2021-04-28 14:09:20|885.42|881.42|885.47|881.47|885.52|881.52|885.31|881.31|20
1619618970000|2021-04-28 14:09:30|885.36|881.36|885.24|881.24|885.59|881.59|885.21|881.21|30
1619618980000|2021-04-28 14:09:40|885.25|881.25|885.2|881.2|885.3|881.3|885|881|33
1619618990000|2021-04-28 14:09:50|885.16|881.16|885.5|881.5|885.5|881.5|884.97|880.97|32
1619619000000|2021-04-28 14:10:00|885.51|881.51|885.32|881.32|885.51|881.51|885.19|881.19|27
1619619010000|2021-04-28 14:10:10|885.31|881.31|885.07|881.07|885.31|881.31|884.91|880.91|34
1619619020000|2021-04-28 14:10:20|885.09|881.09|884.52|880.52|885.1|881.1|884.52|880.52|18
1619619030000|2021-04-28 14:10:30|884.45|880.45|884.48|880.48|884.55|880.55|884.3|880.3|31
1619619040000|2021-04-28 14:10:40|884.52|880.52|884.85|880.85|885.26|881.26|884.52|880.52|33
1619619050000|2021-04-28 14:10:50|884.77|880.77|884.91|880.91|885|881|884.74|880.74|35
1619619060000|2021-04-28 14:11:00|884.92|880.92|884.71|880.71|884.92|880.92|884.64|880.64|27
1619619070000|2021-04-28 14:11:10|884.72|880.72|885.21|881.21|885.43|881.43|884.7|880.7|23
1619619080000|2021-04-28 14:11:20|885.22|881.22|885.6|881.6|885.72|881.72|885.02|881.02|33
1619619090000|2021-04-28 14:11:30|885.58|881.58|885.86|881.86|886.07|882.07|885.46|881.46|33
1619619100000|2021-04-28 14:11:40|885.84|881.84|885.66|881.66|885.98|881.98|885.64|881.64|29
1619619110000|2021-04-28 14:11:50|885.67|881.67|886.26|882.26|886.35|882.35|885.66|881.66|32
1619619120000|2021-04-28 14:12:00|886.27|882.27|886.44|882.44|886.44|882.44|886.12|882.12|24
1619619130000|2021-04-28 14:12:10|886.46|882.46|886.27|882.27|886.47|882.47|886.22|882.22|27
1619619140000|2021-04-28 14:12:20|886.2|882.2|886.11|882.11|886.23|882.23|885.99|881.99|33
1619619150000|2021-04-28 14:12:30|886.27|882.27|885.78|881.78|886.27|882.27|885.57|881.57|29
1619619160000|2021-04-28 14:12:40|885.76|881.76|885.44|881.44|885.76|881.76|885.24|881.24|29
1619619170000|2021-04-28 14:12:50|885.43|881.43|885.48|881.48|885.65|881.65|885.29|881.29|35
1619619180000|2021-04-28 14:13:00|885.47|881.47|885.44|881.44|885.74|881.74|885.37|881.37|33
1619619190000|2021-04-28 14:13:10|885.57|881.57|885.36|881.36|885.61|881.61|885.36|881.36|26
1619619200000|2021-04-28 14:13:20|885.33|881.33|885.3|881.3|885.51|881.51|885.28|881.28|31
1619619210000|2021-04-28 14:13:30|885.19|881.19|884.81|880.81|885.19|881.19|884.67|880.67|26
1619619220000|2021-04-28 14:13:40|884.76|880.76|884.19|880.19|884.82|880.82|884.05|880.05|39
1619619230000|2021-04-28 14:13:50|884.24|880.24|884.52|880.52|884.67|880.67|884.05|880.05|29
1619619240000|2021-04-28 14:14:00|884.45|880.45|884.26|880.26|884.71|880.71|884.19|880.19|32
1619619250000|2021-04-28 14:14:10|884.27|880.27|884.47|880.47|884.55|880.55|884.25|880.25|32
1619619260000|2021-04-28 14:14:20|884.48|880.48|884.69|880.69|884.77|880.77|884.41|880.41|31
1619619270000|2021-04-28 14:14:30|884.76|880.76|884.85|880.85|885.01|881.01|884.64|880.64|28
1619619280000|2021-04-28 14:14:40|884.82|880.82|884.84|880.84|884.99|880.99|884.74|880.74|32
1619619290000|2021-04-28 14:14:50|884.8|880.8|884.82|880.82|884.93|880.93|884.76|880.76|27
1619619300000|2021-04-28 14:15:00|884.81|880.81|884.82|880.82|884.86|880.86|884.71|880.71|28
1619619310000|2021-04-28 14:15:10|884.75|880.75|884.77|880.77|884.84|880.84|884.63|880.63|29
1619619320000|2021-04-28 14:15:20|884.81|880.81|884.86|880.86|884.89|880.89|884.76|880.76|21
1619619330000|2021-04-28 14:15:30|884.85|880.85|884.67|880.67|884.85|880.85|884.56|880.56|27
1619619340000|2021-04-28 14:15:40|884.66|880.66|884.45|880.45|884.66|880.66|884.18|880.18|29
1619619350000|2021-04-28 14:15:50|884.36|880.36|884.37|880.37|884.54|880.54|884.26|880.26|35
1619619360000|2021-04-28 14:16:00|884.35|880.35|884.06|880.06|884.4|880.4|883.97|879.97|29
1619619370000|2021-04-28 14:16:10|884.03|880.03|883.45|879.45|884.07|880.07|883.44|879.44|30
1619619380000|2021-04-28 14:16:20|883.5|879.5|883.45|879.45|883.64|879.64|883.12|879.12|30
1619619390000|2021-04-28 14:16:30|883.46|879.46|883.33|879.33|883.48|879.48|883.27|879.27|31
1619619400000|2021-04-28 14:16:40|883.32|879.32|882.55|878.55|883.32|879.32|882.55|878.55|35
1619619410000|2021-04-28 14:16:50|882.58|878.58|882.64|878.64|882.92|878.92|882.58|878.58|33
1619619420000|2021-04-28 14:17:00|882.65|878.65|882.1|878.1|882.73|878.73|882.04|878.04|34
1619619430000|2021-04-28 14:17:10|882.09|878.09|881.65|877.65|882.09|878.09|881.25|877.25|31
1619619440000|2021-04-28 14:17:20|881.64|877.64|881.47|877.47|881.64|877.64|881.45|877.45|32
1619619450000|2021-04-28 14:17:30|881.5|877.5|881.22|877.22|881.5|877.5|881.14|877.14|34
1619619460000|2021-04-28 14:17:40|881.43|877.43|881.52|877.52|881.86|877.86|881.34|877.34|33
1619619470000|2021-04-28 14:17:50|881.41|877.41|881.27|877.27|881.54|877.54|881.24|877.24|28
1619619480000|2021-04-28 14:18:00|881.32|877.32|881.52|877.52|881.53|877.53|881.21|877.21|18
1619619490000|2021-04-28 14:18:10|881.47|877.47|881.71|877.71|881.85|877.85|881.47|877.47|31
1619619500000|2021-04-28 14:18:20|881.75|877.75|881.94|877.94|882.08|878.08|881.5|877.5|23
1619619510000|2021-04-28 14:18:30|881.89|877.89|881.93|877.93|882.18|878.18|881.75|877.75|28
1619619520000|2021-04-28 14:18:40|882|878|883.41|879.41|883.41|879.41|881.66|877.66|29
1619619530000|2021-04-28 14:18:50|883.38|879.38|883.14|879.14|883.61|879.61|883.1|879.1|35
1619619540000|2021-04-28 14:19:00|883.13|879.13|883.09|879.09|883.24|879.24|883.03|879.03|33
1619619550000|2021-04-28 14:19:10|883.07|879.07|882.15|878.15|883.07|879.07|882.08|878.08|26
1619619560000|2021-04-28 14:19:20|882.14|878.14|881.86|877.86|882.16|878.16|881.85|877.85|30
1619619570000|2021-04-28 14:19:30|881.96|877.96|881.05|877.05|881.97|877.97|880.99|876.99|31
1619619580000|2021-04-28 14:19:40|881.02|877.02|879.75|875.75|881.04|877.04|879.75|875.75|33
1619619590000|2021-04-28 14:19:50|879.69|875.69|879.25|875.25|879.75|875.75|879.12|875.12|33
1619619600000|2021-04-28 14:20:00|879.32|875.32|879.72|875.72|879.81|875.81|879.22|875.22|30
1619619610000|2021-04-28 14:20:10|879.79|875.79|879.68|875.68|880.08|876.08|879.64|875.64|30
1619619620000|2021-04-28 14:20:20|879.76|875.76|879.86|875.86|879.93|875.93|879.47|875.47|34
1619619630000|2021-04-28 14:20:30|879.88|875.88|879.74|875.74|880.04|876.04|879.44|875.44|36
1619619640000|2021-04-28 14:20:40|879.57|875.57|880.29|876.29|880.29|876.29|879.57|875.57|37
1619619650000|2021-04-28 14:20:50|880.3|876.3|880.8|876.8|881.4|877.4|880.3|876.3|38
1619619660000|2021-04-28 14:21:00|880.61|876.61|880.33|876.33|880.98|876.98|880.3|876.3|34
1619619670000|2021-04-28 14:21:10|880.34|876.34|880.33|876.33|880.43|876.43|880.26|876.26|30
1619619680000|2021-04-28 14:21:20|880.39|876.39|881.16|877.16|881.21|877.21|880.24|876.24|28
1619619690000|2021-04-28 14:21:30|881.17|877.17|881.19|877.19|881.29|877.29|880.31|876.31|23
1619619700000|2021-04-28 14:21:40|881.49|877.49|881.63|877.63|881.89|877.89|880.23|876.23|37
1619619710000|2021-04-28 14:21:50|881.67|877.67|881.99|877.99|882.09|878.09|881.67|877.67|35
1619619720000|2021-04-28 14:22:00|881.97|877.97|881.96|877.96|882.07|878.07|881.76|877.76|31
1619619730000|2021-04-28 14:22:10|881.87|877.87|881.79|877.79|881.98|877.98|881.63|877.63|33
1619619740000|2021-04-28 14:22:20|881.83|877.83|883.61|879.61|883.62|879.62|881.73|877.73|29
1619619750000|2021-04-28 14:22:30|883.56|879.56|884.17|880.17|884.23|880.23|883.31|879.31|30
1619619760000|2021-04-28 14:22:40|884.08|880.08|883.91|879.91|884.1|880.1|883.55|879.55|36
1619619770000|2021-04-28 14:22:50|883.84|879.84|884.13|880.13|884.19|880.19|883.64|879.64|30
1619619780000|2021-04-28 14:23:00|884.12|880.12|884.05|880.05|884.21|880.21|883.92|879.92|36
1619619790000|2021-04-28 14:23:10|884.03|880.03|884.26|880.26|884.46|880.46|883.98|879.98|30
1619619800000|2021-04-28 14:23:20|884.29|880.29|884.53|880.53|884.53|880.53|884.19|880.19|33
1619619810000|2021-04-28 14:23:30|884.63|880.63|885.77|881.77|885.87|881.87|884.63|880.63|31
1619619820000|2021-04-28 14:23:40|885.53|881.53|885.26|881.26|885.79|881.79|885.21|881.21|32
1619619830000|2021-04-28 14:23:50|885.31|881.31|885.35|881.35|885.62|881.62|885.26|881.26|34
1619619840000|2021-04-28 14:24:00|885.44|881.44|886.06|882.06|886.1|882.1|885.44|881.44|22
1619619850000|2021-04-28 14:24:10|886.08|882.08|885.94|881.94|886.24|882.24|885.76|881.76|33
1619619860000|2021-04-28 14:24:20|886.02|882.02|886.41|882.41|886.41|882.41|885.68|881.68|34
1619619870000|2021-04-28 14:24:30|886.42|882.42|886.86|882.86|886.87|882.87|886.32|882.32|17
1619619880000|2021-04-28 14:24:40|886.87|882.87|887|883|887.1|883.1|886.86|882.86|27
1619619890000|2021-04-28 14:24:50|887.09|883.09|886.47|882.47|887.1|883.1|886.38|882.38|36
1619619900000|2021-04-28 14:25:00|886.48|882.48|887.1|883.1|887.35|883.35|886.45|882.45|32
1619619910000|2021-04-28 14:25:10|887.01|883.01|887.56|883.56|887.6|883.6|887.01|883.01|33
1619619920000|2021-04-28 14:25:20|887.89|883.89|888.09|884.09|888.09|884.09|887.66|883.66|23
1619619930000|2021-04-28 14:25:30|888|884|888.43|884.43|888.44|884.44|887.87|883.87|34
1619619940000|2021-04-28 14:25:40|888.42|884.42|888.65|884.65|888.79|884.79|888.42|884.42|32
1619619950000|2021-04-28 14:25:50|888.6|884.6|888.11|884.11|888.96|884.96|888.11|884.11|38
1619619960000|2021-04-28 14:26:00|888.06|884.06|888.13|884.13|888.17|884.17|887.88|883.88|34
1619619970000|2021-04-28 14:26:10|888.15|884.15|887.76|883.76|888.23|884.23|887.76|883.76|28
1619619980000|2021-04-28 14:26:20|887.74|883.74|887.38|883.38|887.79|883.79|887.13|883.13|38
1619619990000|2021-04-28 14:26:30|887.07|883.07|886.79|882.79|887.07|883.07|886.7|882.7|27
1619620000000|2021-04-28 14:26:40|886.71|882.71|886.7|882.7|886.75|882.75|886.51|882.51|32
1619620010000|2021-04-28 14:26:50|886.71|882.71|886.42|882.42|886.71|882.71|886.42|882.42|26
1619620020000|2021-04-28 14:27:00|886.36|882.36|886.77|882.77|886.82|882.82|886.36|882.36|31
1619620030000|2021-04-28 14:27:10|886.84|882.84|886.07|882.07|886.89|882.89|886.07|882.07|30
1619620040000|2021-04-28 14:27:20|885.97|881.97|886.01|882.01|886.38|882.38|885.97|881.97|30
1619620050000|2021-04-28 14:27:30|885.99|881.99|884.87|880.87|885.99|881.99|884.87|880.87|35
1619620060000|2021-04-28 14:27:40|884.84|880.84|883.8|879.8|884.97|880.97|883.76|879.76|34
1619620070000|2021-04-28 14:27:50|883.7|879.7|883.32|879.32|883.7|879.7|882.98|878.98|37
1619620080000|2021-04-28 14:28:00|883.22|879.22|883.46|879.46|883.58|879.58|883.11|879.11|36
1619620090000|2021-04-28 14:28:10|883.42|879.42|883.4|879.4|883.64|879.64|883.36|879.36|26
1619620100000|2021-04-28 14:28:20|883.54|879.54|883.46|879.46|883.83|879.83|883.46|879.46|31
1619620110000|2021-04-28 14:28:30|883.38|879.38|883.52|879.52|883.52|879.52|883.23|879.23|33
1619620120000|2021-04-28 14:28:40|883.48|879.48|883.84|879.84|883.94|879.94|883.48|879.48|31
1619620130000|2021-04-28 14:28:50|883.83|879.83|883.35|879.35|883.85|879.85|883.3|879.3|29
1619620140000|2021-04-28 14:29:00|883.36|879.36|883.75|879.75|883.79|879.79|883.3|879.3|29
1619620150000|2021-04-28 14:29:10|883.67|879.67|883.93|879.93|884.26|880.26|883.53|879.53|32
1619620160000|2021-04-28 14:29:20|884.04|880.04|884.64|880.64|884.81|880.81|883.73|879.73|36
1619620170000|2021-04-28 14:29:30|884.48|880.48|885.84|881.84|885.9|881.9|883.46|879.46|26
1619620180000|2021-04-28 14:29:40|885.86|881.86|885.29|881.29|886.06|882.06|884.86|880.86|28
1619620190000|2021-04-28 14:29:50|885.18|881.18|884.81|880.81|885.31|881.31|884.45|880.45|34
1619620200000|2021-04-28 14:30:00|884.75|880.75|885.24|881.24|885.24|881.24|884.63|880.63|35
1619620210000|2021-04-28 14:30:10|885.14|881.14|885.2|881.2|885.57|881.57|885.1|881.1|37
1619620220000|2021-04-28 14:30:20|885.21|881.21|884.6|880.6|885.33|881.33|884.4|880.4|30
1619620230000|2021-04-28 14:30:30|884.61|880.61|884.09|880.09|884.62|880.62|884.07|880.07|23
1619620240000|2021-04-28 14:30:40|883.98|879.98|884.46|880.46|884.46|880.46|883.73|879.73|37
1619620250000|2021-04-28 14:30:50|884.48|880.48|884.41|880.41|884.48|880.48|884|880|31
1619620260000|2021-04-28 14:31:00|884.39|880.39|883.93|879.93|884.4|880.4|883.77|879.77|35
1619620270000|2021-04-28 14:31:10|883.94|879.94|883.62|879.62|883.94|879.94|883.35|879.35|25
1619620280000|2021-04-28 14:31:20|883.65|879.65|883.17|879.17|884.01|880.01|882.89|878.89|35
1619620290000|2021-04-28 14:31:30|883.16|879.16|882.89|878.89|883.16|879.16|882.83|878.83|31
1619620300000|2021-04-28 14:31:40|882.85|878.85|882.84|878.84|882.95|878.95|882.73|878.73|31
1619620310000|2021-04-28 14:31:50|882.85|878.85|883.15|879.15|883.23|879.23|882.81|878.81|32
1619620320000|2021-04-28 14:32:00|883.08|879.08|883.88|879.88|883.88|879.88|883.08|879.08|24
1619620330000|2021-04-28 14:32:10|884.16|880.16|884.13|880.13|884.26|880.26|883.99|879.99|29
1619620340000|2021-04-28 14:32:20|884.07|880.07|883.54|879.54|884.12|880.12|883.41|879.41|33
1619620350000|2021-04-28 14:32:30|883.68|879.68|884.11|880.11|884.15|880.15|883.68|879.68|35
1619620360000|2021-04-28 14:32:40|883.97|879.97|884.01|880.01|884.09|880.09|883.96|879.96|32
1619620370000|2021-04-28 14:32:50|883.99|879.99|884.11|880.11|884.31|880.31|883.99|879.99|26
1619620380000|2021-04-28 14:33:00|884.12|880.12|884.29|880.29|884.29|880.29|884.12|880.12|25
1619620390000|2021-04-28 14:33:10|884.33|880.33|884.64|880.64|884.64|880.64|884.09|880.09|22
1619620400000|2021-04-28 14:33:20|884.57|880.57|884.62|880.62|884.86|880.86|884.42|880.42|29
1619620410000|2021-04-28 14:33:30|884.72|880.72|884.57|880.57|884.99|880.99|884.57|880.57|32
1619620420000|2021-04-28 14:33:40|884.61|880.61|884.51|880.51|884.62|880.62|884.46|880.46|22
1619620430000|2021-04-28 14:33:50|884.53|880.53|885.09|881.09|885.14|881.14|884.5|880.5|27
1619620440000|2021-04-28 14:34:00|885|881|885.06|881.06|885.13|881.13|884.96|880.96|23
1619620450000|2021-04-28 14:34:10|885.12|881.12|884.85|880.85|885.2|881.2|884.84|880.84|32
1619620460000|2021-04-28 14:34:20|884.84|880.84|884.53|880.53|884.86|880.86|884.42|880.42|31
1619620470000|2021-04-28 14:34:30|884.65|880.65|884.83|880.83|884.83|880.83|884.4|880.4|23
1619620480000|2021-04-28 14:34:40|884.85|880.85|884.91|880.91|884.91|880.91|884.69|880.69|28
1619620490000|2021-04-28 14:34:50|884.94|880.94|884.72|880.72|884.94|880.94|884.61|880.61|34
1619620500000|2021-04-28 14:35:00|884.71|880.71|883.69|879.69|884.71|880.71|883.67|879.67|36
1619620510000|2021-04-28 14:35:10|883.72|879.72|883.7|879.7|883.81|879.81|883.58|879.58|32
1619620520000|2021-04-28 14:35:20|883.71|879.71|883.7|879.7|883.81|879.81|883.57|879.57|34
1619620530000|2021-04-28 14:35:30|883.65|879.65|883.68|879.68|883.87|879.87|883.57|879.57|34
1619620540000|2021-04-28 14:35:40|883.89|879.89|883.97|879.97|883.97|879.97|883.86|879.86|20
1619620550000|2021-04-28 14:35:50|883.91|879.91|883.74|879.74|884.08|880.08|883.67|879.67|30
1619620560000|2021-04-28 14:36:00|883.68|879.68|883.75|879.75|883.82|879.82|883.68|879.68|23
1619620570000|2021-04-28 14:36:10|883.71|879.71|883.79|879.79|883.85|879.85|883.32|879.32|25
1619620580000|2021-04-28 14:36:20|883.83|879.83|883.78|879.78|883.83|879.83|883.66|879.66|26
1619620590000|2021-04-28 14:36:30|883.74|879.74|883.81|879.81|883.81|879.81|883.71|879.71|25
1619620600000|2021-04-28 14:36:40|883.76|879.76|884.11|880.11|884.11|880.11|883.72|879.72|22
1619620610000|2021-04-28 14:36:50|884.13|880.13|884.2|880.2|884.25|880.25|883.99|879.99|17
1619620620000|2021-04-28 14:37:00|884.21|880.21|884.91|880.91|885.05|881.05|884.08|880.08|29
1619620630000|2021-04-28 14:37:10|884.93|880.93|884.99|880.99|885.1|881.1|884.86|880.86|29
1619620640000|2021-04-28 14:37:20|884.97|880.97|884.38|880.38|884.97|880.97|884.35|880.35|33
1619620650000|2021-04-28 14:37:30|884.33|880.33|884.38|880.38|884.49|880.49|884.3|880.3|25
1619620660000|2021-04-28 14:37:40|884.36|880.36|884.02|880.02|884.42|880.42|884.01|880.01|25
1619620670000|2021-04-28 14:37:50|884.03|880.03|884.54|880.54|884.62|880.62|883.95|879.95|36
1619620680000|2021-04-28 14:38:00|884.44|880.44|884.04|880.04|884.55|880.55|883.98|879.98|30
1619620690000|2021-04-28 14:38:10|884.05|880.05|883.84|879.84|884.11|880.11|883.83|879.83|24
1619620700000|2021-04-28 14:38:20|883.87|879.87|883.63|879.63|883.89|879.89|883.52|879.52|36
1619620710000|2021-04-28 14:38:30|883.65|879.65|883.84|879.84|884.05|880.05|883.65|879.65|34
1619620720000|2021-04-28 14:38:40|883.9|879.9|883.88|879.88|884.26|880.26|883.84|879.84|38
1619620730000|2021-04-28 14:38:50|883.95|879.95|883.46|879.46|883.95|879.95|883.44|879.44|27
1619620740000|2021-04-28 14:39:00|883.47|879.47|883.32|879.32|883.48|879.48|883.18|879.18|34
1619620750000|2021-04-28 14:39:10|883.33|879.33|883.01|879.01|883.53|879.53|882.95|878.95|34
1619620760000|2021-04-28 14:39:20|883.03|879.03|882.64|878.64|883.13|879.13|882.59|878.59|31
1619620770000|2021-04-28 14:39:30|882.67|878.67|882.49|878.49|882.8|878.8|882.44|878.44|33
1619620780000|2021-04-28 14:39:40|882.48|878.48|882.57|878.57|882.64|878.64|882.38|878.38|25
1619620790000|2021-04-28 14:39:50|882.49|878.49|882.41|878.41|882.52|878.52|882.36|878.36|31
1619620800000|2021-04-28 14:40:00|882.42|878.42|882.49|878.49|882.5|878.5|882.25|878.25|22
1619620810000|2021-04-28 14:40:10|882.5|878.5|882.46|878.46|883.11|879.11|882.41|878.41|29
1619620820000|2021-04-28 14:40:20|882.27|878.27|882.12|878.12|882.32|878.32|882.05|878.05|21
1619620830000|2021-04-28 14:40:30|882.13|878.13|882.1|878.1|882.13|878.13|881.99|877.99|14
1619620840000|2021-04-28 14:40:40|882.04|878.04|882.28|878.28|882.36|878.36|882.04|878.04|31
1619620850000|2021-04-28 14:40:50|882.27|878.27|882.33|878.33|882.39|878.39|882.27|878.27|20
1619620860000|2021-04-28 14:41:00|882.27|878.27|882.2|878.2|882.38|878.38|882.2|878.2|30
1619620870000|2021-04-28 14:41:10|882.19|878.19|882.35|878.35|882.49|878.49|882.14|878.14|29
1619620880000|2021-04-28 14:41:20|882.49|878.49|882.4|878.4|882.83|878.83|882.32|878.32|31
1619620890000|2021-04-28 14:41:30|882.29|878.29|882.19|878.19|882.51|878.51|882.19|878.19|29
1619620900000|2021-04-28 14:41:40|882.23|878.23|882.15|878.15|882.23|878.23|882.09|878.09|22
1619620910000|2021-04-28 14:41:50|882.1|878.1|881.78|877.78|882.1|878.1|881.77|877.77|30
1619620920000|2021-04-28 14:42:00|881.74|877.74|881.25|877.25|881.87|877.87|881.23|877.23|31
1619620930000|2021-04-28 14:42:10|881.27|877.27|880.88|876.88|881.32|877.32|880.87|876.87|34
1619620940000|2021-04-28 14:42:20|880.86|876.86|880.23|876.23|880.86|876.86|880.18|876.18|37
1619620950000|2021-04-28 14:42:30|880.34|876.34|880.67|876.67|880.67|876.67|880.29|876.29|34
1619620960000|2021-04-28 14:42:40|880.7|876.7|880.19|876.19|880.92|876.92|880.11|876.11|31
1619620970000|2021-04-28 14:42:50|880.1|876.1|879.78|875.78|880.1|876.1|879.56|875.56|37
1619620980000|2021-04-28 14:43:00|879.76|875.76|879.68|875.68|879.95|875.95|879.59|875.59|33
1619620990000|2021-04-28 14:43:10|879.76|875.76|878.5|874.5|879.92|875.92|878.5|874.5|36
1619621000000|2021-04-28 14:43:20|878.53|874.53|878.64|874.64|879.02|875.02|878.53|874.53|34
1619621010000|2021-04-28 14:43:30|878.7|874.7|878.74|874.74|878.88|874.88|878.7|874.7|30
1619621020000|2021-04-28 14:43:40|878.75|874.75|878.44|874.44|878.75|874.75|878.19|874.19|29
1619621030000|2021-04-28 14:43:50|878.45|874.45|878.5|874.5|878.63|874.63|878.34|874.34|30
1619621040000|2021-04-28 14:44:00|878.51|874.51|879.26|875.26|879.54|875.54|878.44|874.44|32
1619621050000|2021-04-28 14:44:10|879.01|875.01|880.42|876.42|880.43|876.43|879.01|875.01|27
1619621060000|2021-04-28 14:44:20|880.41|876.41|879.64|875.64|881.17|877.17|879.64|875.64|32
1619621070000|2021-04-28 14:44:30|879.69|875.69|880.15|876.15|880.21|876.21|879.64|875.64|34
1619621080000|2021-04-28 14:44:40|880.12|876.12|880.1|876.1|880.16|876.16|879.92|875.92|33
1619621090000|2021-04-28 14:44:50|880.12|876.12|879.33|875.33|880.12|876.12|879.29|875.29|31
1619621100000|2021-04-28 14:45:00|879.24|875.24|879.96|875.96|879.96|875.96|879.24|875.24|31
1619621110000|2021-04-28 14:45:10|879.88|875.88|880.28|876.28|880.39|876.39|879.55|875.55|36
1619621120000|2021-04-28 14:45:20|880.24|876.24|880.49|876.49|880.5|876.5|880.24|876.24|32
1619621130000|2021-04-28 14:45:30|880.48|876.48|880.6|876.6|880.63|876.63|880.33|876.33|29
1619621140000|2021-04-28 14:45:40|880.58|876.58|880.06|876.06|880.64|876.64|880.06|876.06|29
1619621150000|2021-04-28 14:45:50|880.05|876.05|880.11|876.11|880.28|876.28|880.05|876.05|31
1619621160000|2021-04-28 14:46:00|880.12|876.12|880.38|876.38|880.38|876.38|879.63|875.63|31
1619621170000|2021-04-28 14:46:10|880.29|876.29|880.96|876.96|880.96|876.96|880.29|876.29|33
1619621180000|2021-04-28 14:46:20|880.84|876.84|881.04|877.04|881.81|877.81|880.84|876.84|38
1619621190000|2021-04-28 14:46:30|881.03|877.03|880.82|876.82|881.1|877.1|880.77|876.77|32
1619621200000|2021-04-28 14:46:40|880.79|876.79|880.81|876.81|880.91|876.91|880.7|876.7|31
1619621210000|2021-04-28 14:46:50|880.87|876.87|880.6|876.6|881|877|880.56|876.56|35
1619621220000|2021-04-28 14:47:00|880.61|876.61|880.75|876.75|880.77|876.77|880.4|876.4|29
1619621230000|2021-04-28 14:47:10|880.78|876.78|881.12|877.12|881.16|877.16|880.62|876.62|30
1619621240000|2021-04-28 14:47:20|881.1|877.1|880.98|876.98|881.21|877.21|880.98|876.98|31
1619621250000|2021-04-28 14:47:30|880.75|876.75|880.87|876.87|880.87|876.87|880.6|876.6|31
1619621260000|2021-04-28 14:47:40|880.88|876.88|881.02|877.02|881.02|877.02|880.81|876.81|25
1619621270000|2021-04-28 14:47:50|881.01|877.01|880.5|876.5|881.03|877.03|880.49|876.49|31
1619621280000|2021-04-28 14:48:00|880.47|876.47|880.87|876.87|880.87|876.87|880.46|876.46|32
1619621290000|2021-04-28 14:48:10|880.86|876.86|880.58|876.58|880.88|876.88|880.52|876.52|27
1619621300000|2021-04-28 14:48:20|880.57|876.57|880.88|876.88|880.88|876.88|880.57|876.57|23
1619621310000|2021-04-28 14:48:30|880.9|876.9|881.69|877.69|881.84|877.84|880.85|876.85|33
1619621320000|2021-04-28 14:48:40|881.72|877.72|882.17|878.17|882.17|878.17|881.54|877.54|33
1619621330000|2021-04-28 14:48:50|882.16|878.16|882.06|878.06|882.34|878.34|881.69|877.69|32
1619621340000|2021-04-28 14:49:00|882.07|878.07|882.29|878.29|882.33|878.33|882.04|878.04|29
1619621350000|2021-04-28 14:49:10|882.3|878.3|882.1|878.1|882.32|878.32|882|878|27
1619621360000|2021-04-28 14:49:20|882.13|878.13|882.45|878.45|882.7|878.7|882.13|878.13|32
1619621370000|2021-04-28 14:49:30|882.36|878.36|882.49|878.49|882.56|878.56|882.13|878.13|29
1619621380000|2021-04-28 14:49:40|882.52|878.52|882.46|878.46|882.54|878.54|882.46|878.46|23
1619621390000|2021-04-28 14:49:50|882.43|878.43|881.87|877.87|882.52|878.52|881.82|877.82|28
1619621400000|2021-04-28 14:50:00|881.63|877.63|881.95|877.95|882.09|878.09|881.57|877.57|35
1619621410000|2021-04-28 14:50:10|881.94|877.94|882.01|878.01|882.01|878.01|881.85|877.85|28
1619621420000|2021-04-28 14:50:20|881.99|877.99|882.08|878.08|882.19|878.19|881.96|877.96|28
1619621430000|2021-04-28 14:50:30|882.07|878.07|881.89|877.89|882.08|878.08|881.77|877.77|24
1619621440000|2021-04-28 14:50:40|881.86|877.86|881.8|877.8|881.9|877.9|881.75|877.75|30
1619621450000|2021-04-28 14:50:50|881.79|877.79|881.68|877.68|881.81|877.81|881.68|877.68|26
1619621460000|2021-04-28 14:51:00|881.67|877.67|881.98|877.98|882.01|878.01|881.45|877.45|32
1619621470000|2021-04-28 14:51:10|881.99|877.99|882.28|878.28|882.33|878.33|881.99|877.99|26
1619621480000|2021-04-28 14:51:20|882.29|878.29|882.23|878.23|882.3|878.3|882.12|878.12|29
1619621490000|2021-04-28 14:51:30|882.25|878.25|882.32|878.32|882.32|878.32|882.17|878.17|19
1619621500000|2021-04-28 14:51:40|882.24|878.24|882.15|878.15|882.27|878.27|882.15|878.15|30
1619621510000|2021-04-28 14:51:50|882.16|878.16|882.31|878.31|882.37|878.37|882.13|878.13|32
1619621520000|2021-04-28 14:52:00|882.33|878.33|882.33|878.33|882.34|878.34|882.26|878.26|20
1619621530000|2021-04-28 14:52:10|882.34|878.34|882.31|878.31|882.41|878.41|882.28|878.28|19
1619621540000|2021-04-28 14:52:20|882.28|878.28|881.78|877.78|882.28|878.28|881.73|877.73|26
1619621550000|2021-04-28 14:52:30|881.73|877.73|881.43|877.43|881.78|877.78|881.29|877.29|35
1619621560000|2021-04-28 14:52:40|881.4|877.4|881.51|877.51|881.51|877.51|881.33|877.33|23
1619621570000|2021-04-28 14:52:50|881.8|877.8|881.74|877.74|881.9|877.9|881.73|877.73|29
1619621580000|2021-04-28 14:53:00|881.76|877.76|881.47|877.47|881.8|877.8|881.47|877.47|29
1619621590000|2021-04-28 14:53:10|881.49|877.49|880.27|876.27|881.49|877.49|880.27|876.27|35
1619621600000|2021-04-28 14:53:20|880.28|876.28|880.23|876.23|880.39|876.39|880.23|876.23|28
1619621610000|2021-04-28 14:53:30|880.3|876.3|880.52|876.52|880.53|876.53|880.29|876.29|31
1619621620000|2021-04-28 14:53:40|880.48|876.48|880.54|876.54|880.55|876.55|880.48|876.48|24
1619621630000|2021-04-28 14:53:50|880.61|876.61|880.99|876.99|881.03|877.03|880.46|876.46|32
1619621640000|2021-04-28 14:54:00|880.98|876.98|880.87|876.87|881.01|877.01|880.63|876.63|34
1619621650000|2021-04-28 14:54:10|880.92|876.92|881.24|877.24|881.33|877.33|880.79|876.79|30
1619621660000|2021-04-28 14:54:20|881.23|877.23|881.35|877.35|881.37|877.37|881.23|877.23|26
1619621670000|2021-04-28 14:54:30|881.34|877.34|881.44|877.44|881.53|877.53|881.34|877.34|23
1619621680000|2021-04-28 14:54:40|881.52|877.52|881.55|877.55|881.56|877.56|881.47|877.47|12
1619621690000|2021-04-28 14:54:50|881.66|877.66|882.06|878.06|882.12|878.12|881.64|877.64|29
1619621700000|2021-04-28 14:55:00|882.03|878.03|882.16|878.16|882.17|878.17|881.97|877.97|25
1619621710000|2021-04-28 14:55:10|882.17|878.17|882.45|878.45|882.49|878.49|882.15|878.15|28
1619621720000|2021-04-28 14:55:20|882.47|878.47|883.06|879.06|883.07|879.07|882.45|878.45|30
1619621730000|2021-04-28 14:55:30|883.1|879.1|882.97|878.97|883.18|879.18|882.96|878.96|28
1619621740000|2021-04-28 14:55:40|882.96|878.96|882.68|878.68|882.96|878.96|882.64|878.64|27
1619621750000|2021-04-28 14:55:50|882.7|878.7|882.4|878.4|882.84|878.84|882.35|878.35|27
1619621760000|2021-04-28 14:56:00|882.24|878.24|882.12|878.12|882.27|878.27|882.06|878.06|24
1619621770000|2021-04-28 14:56:10|882.13|878.13|881.81|877.81|882.18|878.18|881.81|877.81|26
1619621780000|2021-04-28 14:56:20|881.82|877.82|881.12|877.12|881.84|877.84|881.07|877.07|28
1619621790000|2021-04-28 14:56:30|881.09|877.09|880.64|876.64|881.09|877.09|880.53|876.53|28
1619621800000|2021-04-28 14:56:40|880.63|876.63|880.63|876.63|880.7|876.7|880.62|876.62|18
1619621810000|2021-04-28 14:56:50|880.64|876.64|880.62|876.62|880.76|876.76|880.61|876.61|23
1619621820000|2021-04-28 14:57:00|880.61|876.61|880.31|876.31|880.63|876.63|880.3|876.3|23
1619621830000|2021-04-28 14:57:10|880.3|876.3|879.72|875.72|880.31|876.31|879.7|875.7|21
1619621840000|2021-04-28 14:57:20|879.75|875.75|879.87|875.87|880.01|876.01|879.75|875.75|33
1619621850000|2021-04-28 14:57:30|879.88|875.88|879.51|875.51|880.31|876.31|879.34|875.34|36
1619621860000|2021-04-28 14:57:40|879.43|875.43|879.05|875.05|879.43|875.43|879.03|875.03|24
1619621870000|2021-04-28 14:57:50|879.04|875.04|878.68|874.68|879.04|875.04|878.47|874.47|23
1619621880000|2021-04-28 14:58:00|878.69|874.69|879.1|875.1|879.19|875.19|878.67|874.67|25
1619621890000|2021-04-28 14:58:10|879.08|875.08|879.02|875.02|879.14|875.14|878.96|874.96|35
1619621900000|2021-04-28 14:58:20|879.04|875.04|878.88|874.88|879.04|875.04|878.71|874.71|33
1619621910000|2021-04-28 14:58:30|878.9|874.9|878.78|874.78|878.93|874.93|878.77|874.77|21
1619621920000|2021-04-28 14:58:40|878.82|874.82|878.78|874.78|878.99|874.99|878.62|874.62|27
1619621930000|2021-04-28 14:58:50|878.65|874.65|878.68|874.68|879.02|875.02|878.57|874.57|26
1619621940000|2021-04-28 14:59:00|878.71|874.71|879.2|875.2|879.2|875.2|878.71|874.71|30
1619621950000|2021-04-28 14:59:10|879.21|875.21|879.48|875.48|879.52|875.52|879.2|875.2|28
1619621960000|2021-04-28 14:59:20|879.5|875.5|879.36|875.36|879.63|875.63|879.36|875.36|31
1619621970000|2021-04-28 14:59:30|879.37|875.37|879.85|875.85|879.91|875.91|879.21|875.21|27
1619621980000|2021-04-28 14:59:40|879.84|875.84|879.48|875.48|879.84|875.84|879.48|875.48|22
1619621990000|2021-04-28 14:59:50|879.46|875.46|879.35|875.35|879.46|875.46|879.25|875.25|18
1619622000000|2021-04-28 15:00:00|879.39|875.39|879.54|875.54|879.57|875.57|879.28|875.28|34
1619622010000|2021-04-28 15:00:10|879.53|875.53|879.36|875.36|879.53|875.53|879.34|875.34|28
1619622020000|2021-04-28 15:00:20|879.34|875.34|879.37|875.37|879.47|875.47|879.34|875.34|23
1619622030000|2021-04-28 15:00:30|879.39|875.39|879.55|875.55|879.57|875.57|879.38|875.38|25
1619622040000|2021-04-28 15:00:40|879.54|875.54|880.11|876.11|880.11|876.11|879.5|875.5|28
1619622050000|2021-04-28 15:00:50|880.14|876.14|880.76|876.76|881.04|877.04|880.04|876.04|33
1619622060000|2021-04-28 15:01:00|880.79|876.79|881.53|877.53|881.64|877.64|880.75|876.75|32
1619622070000|2021-04-28 15:01:10|881.52|877.52|881.62|877.62|881.9|877.9|881.51|877.51|31
1619622080000|2021-04-28 15:01:20|881.61|877.61|881.96|877.96|881.96|877.96|881.58|877.58|29
1619622090000|2021-04-28 15:01:30|881.85|877.85|881.76|877.76|881.91|877.91|881.7|877.7|24
1619622100000|2021-04-28 15:01:40|881.74|877.74|880.98|876.98|881.77|877.77|880.8|876.8|35
1619622110000|2021-04-28 15:01:50|880.97|876.97|880.91|876.91|881|877|880.63|876.63|19
1619622120000|2021-04-28 15:02:00|880.94|876.94|880.46|876.46|880.94|876.94|880.41|876.41|19
1619622130000|2021-04-28 15:02:10|880.45|876.45|879.81|875.81|880.45|876.45|879.69|875.69|10
1619622140000|2021-04-28 15:02:20|879.79|875.79|879.99|875.99|880.01|876.01|879.69|875.69|22
1619622150000|2021-04-28 15:02:30|880.01|876.01|880.01|876.01|880.11|876.11|879.87|875.87|27
1619622160000|2021-04-28 15:02:40|879.92|875.92|880.02|876.02|880.04|876.04|879.82|875.82|22
1619622170000|2021-04-28 15:02:50|879.72|875.72|879.55|875.55|879.79|875.79|879.54|875.54|25
1619622180000|2021-04-28 15:03:00|879.62|875.62|879.53|875.53|879.62|875.62|879.12|875.12|26
1619622190000|2021-04-28 15:03:10|879.52|875.52|878.83|874.83|879.55|875.55|878.72|874.72|31
1619622200000|2021-04-28 15:03:20|878.77|874.77|878.71|874.71|879.11|875.11|878.64|874.64|27
1619622210000|2021-04-28 15:03:30|878.7|874.7|878.21|874.21|878.81|874.81|878.21|874.21|26
1619622220000|2021-04-28 15:03:40|878.24|874.24|878.58|874.58|878.75|874.75|878.16|874.16|35
1619622230000|2021-04-28 15:03:50|878.57|874.57|878.44|874.44|878.71|874.71|878.05|874.05|31
1619622240000|2021-04-28 15:04:00|878.38|874.38|877.66|873.66|878.43|874.43|877.6|873.6|23
1619622250000|2021-04-28 15:04:10|877.64|873.64|877.59|873.59|877.72|873.72|877.44|873.44|32
1619622260000|2021-04-28 15:04:20|877.57|873.57|877.7|873.7|877.78|873.78|877.42|873.42|29
1619622270000|2021-04-28 15:04:30|877.59|873.59|877.61|873.61|877.69|873.69|877.56|873.56|29
1619622280000|2021-04-28 15:04:40|877.6|873.6|877.14|873.14|877.65|873.65|877.14|873.14|27
1619622290000|2021-04-28 15:04:50|876.96|872.96|877.29|873.29|877.31|873.31|876.63|872.63|25
1619622300000|2021-04-28 15:05:00|877.07|873.07|877.16|873.16|877.16|873.16|876.7|872.7|26
1619622310000|2021-04-28 15:05:10|877.12|873.12|876.68|872.68|877.14|873.14|876.27|872.27|29
1619622320000|2021-04-28 15:05:20|876.67|872.67|876.79|872.79|877.03|873.03|876.67|872.67|32
1619622330000|2021-04-28 15:05:30|876.8|872.8|876.97|872.97|877.02|873.02|876.69|872.69|26
1619622340000|2021-04-28 15:05:40|876.98|872.98|876.32|872.32|877.04|873.04|876.32|872.32|34
1619622350000|2021-04-28 15:05:50|876.31|872.31|877.08|873.08|877.17|873.17|876.31|872.31|32
1619622360000|2021-04-28 15:06:00|877.07|873.07|876.13|872.13|877.07|873.07|876.13|872.13|31
1619622370000|2021-04-28 15:06:10|876.12|872.12|876.22|872.22|876.33|872.33|876.12|872.12|25
1619622380000|2021-04-28 15:06:20|876.23|872.23|876.03|872.03|876.28|872.28|876.03|872.03|25
1619622390000|2021-04-28 15:06:30|876.05|872.05|875.88|871.88|876.06|872.06|875.72|871.72|32
1619622400000|2021-04-28 15:06:40|875.84|871.84|875.88|871.88|876.06|872.06|875.82|871.82|28
1619622410000|2021-04-28 15:06:50|875.85|871.85|875.36|871.36|875.85|871.85|875.31|871.31|32
1619622420000|2021-04-28 15:07:00|875.24|871.24|875.01|871.01|875.33|871.33|874.96|870.96|32
1619622430000|2021-04-28 15:07:10|875.11|871.11|874.26|870.26|875.11|871.11|874.26|870.26|32
1619622440000|2021-04-28 15:07:20|874.31|870.31|873.96|869.96|874.69|870.69|873.35|869.35|35
1619622450000|2021-04-28 15:07:30|873.85|869.85|874.38|870.38|875.13|871.13|873.85|869.85|34
1619622460000|2021-04-28 15:07:40|874.29|870.29|873.78|869.78|875.01|871.01|873.68|869.68|37
1619622470000|2021-04-28 15:07:50|873.64|869.64|873.32|869.32|873.82|869.82|873.22|869.22|35
1619622480000|2021-04-28 15:08:00|873.29|869.29|873.52|869.52|873.63|869.63|873.02|869.02|33
1619622490000|2021-04-28 15:08:10|873.5|869.5|873.38|869.38|874.03|870.03|873.38|869.38|36
1619622500000|2021-04-28 15:08:20|873.37|869.37|873.43|869.43|873.45|869.45|873.11|869.11|31
1619622510000|2021-04-28 15:08:30|873.44|869.44|873.57|869.57|873.75|869.75|873.31|869.31|35
1619622520000|2021-04-28 15:08:40|873.49|869.49|873.44|869.44|873.52|869.52|873.29|869.29|35
1619622530000|2021-04-28 15:08:50|873.39|869.39|873.19|869.19|873.39|869.39|873.16|869.16|33
1619622540000|2021-04-28 15:09:00|873.21|869.21|873.39|869.39|873.46|869.46|873.17|869.17|27
1619622550000|2021-04-28 15:09:10|873.4|869.4|873.97|869.97|873.97|869.97|873.37|869.37|28
1619622560000|2021-04-28 15:09:20|874.09|870.09|872.83|868.83|874.21|870.21|872.83|868.83|34
1619622570000|2021-04-28 15:09:30|872.77|868.77|872.65|868.65|872.9|868.9|872.5|868.5|34
1619622580000|2021-04-28 15:09:40|872.64|868.64|872.72|868.72|873.02|869.02|872.64|868.64|29
1619622590000|2021-04-28 15:09:50|872.77|868.77|872.78|868.78|872.8|868.8|872.61|868.61|25
1619622600000|2021-04-28 15:10:00|872.77|868.77|872.52|868.52|872.77|868.77|872.33|868.33|33
1619622610000|2021-04-28 15:10:10|872.53|868.53|873.08|869.08|873.08|869.08|872.53|868.53|28
1619622620000|2021-04-28 15:10:20|873.09|869.09|873.42|869.42|873.46|869.46|873.08|869.08|32
1619622630000|2021-04-28 15:10:30|873.47|869.47|873.95|869.95|873.95|869.95|873.46|869.46|29
1619622640000|2021-04-28 15:10:40|873.92|869.92|874.22|870.22|874.25|870.25|873.92|869.92|33
1619622650000|2021-04-28 15:10:50|874.2|870.2|874.38|870.38|874.45|870.45|874.14|870.14|33
1619622660000|2021-04-28 15:11:00|874.41|870.41|874.06|870.06|874.64|870.64|874.02|870.02|35
1619622670000|2021-04-28 15:11:10|874.03|870.03|873.6|869.6|874.03|870.03|873.47|869.47|30
1619622680000|2021-04-28 15:11:20|873.61|869.61|873.36|869.36|873.61|869.61|873.26|869.26|28
1619622690000|2021-04-28 15:11:30|873.38|869.38|873.59|869.59|873.78|869.78|873.33|869.33|32
1619622700000|2021-04-28 15:11:40|873.54|869.54|873.75|869.75|873.76|869.76|873.52|869.52|24
1619622710000|2021-04-28 15:11:50|873.74|869.74|873.78|869.78|873.82|869.82|873.74|869.74|22
1619622720000|2021-04-28 15:12:00|873.79|869.79|873.49|869.49|873.79|869.79|873.48|869.48|27
1619622730000|2021-04-28 15:12:10|873.48|869.48|873.67|869.67|873.69|869.69|873.48|869.48|23
1619622740000|2021-04-28 15:12:20|873.68|869.68|873.05|869.05|873.68|869.68|873.03|869.03|25
1619622750000|2021-04-28 15:12:30|873.12|869.12|872.98|868.98|873.45|869.45|872.97|868.97|28
1619622760000|2021-04-28 15:12:40|873|869|872.61|868.61|873|869|872.24|868.24|28
1619622770000|2021-04-28 15:12:50|872.81|868.81|872.32|868.32|872.81|868.81|872.25|868.25|29
1619622780000|2021-04-28 15:13:00|872.33|868.33|872.16|868.16|872.41|868.41|872.16|868.16|28
1619622790000|2021-04-28 15:13:10|872.17|868.17|872.27|868.27|872.5|868.5|872.17|868.17|33
1619622800000|2021-04-28 15:13:20|872.28|868.28|872.04|868.04|872.28|868.28|872.04|868.04|30
1619622810000|2021-04-28 15:13:30|872.05|868.05|872.11|868.11|872.18|868.18|871.86|867.86|23
1619622820000|2021-04-28 15:13:40|872.03|868.03|871.78|867.78|872.06|868.06|871.51|867.51|20
1619622830000|2021-04-28 15:13:50|872.13|868.13|871.83|867.83|872.48|868.48|871.8|867.8|31
1619622840000|2021-04-28 15:14:00|871.86|867.86|871.91|867.91|871.97|867.97|871.75|867.75|34
1619622850000|2021-04-28 15:14:10|871.94|867.94|872.09|868.09|872.28|868.28|871.94|867.94|26
1619622860000|2021-04-28 15:14:20|872.19|868.19|872.72|868.72|872.78|868.78|872.19|868.19|34
1619622870000|2021-04-28 15:14:30|872.69|868.69|872.65|868.65|872.69|868.69|872.22|868.22|35
1619622880000|2021-04-28 15:14:40|872.56|868.56|872.69|868.69|872.78|868.78|872.36|868.36|31
1619622890000|2021-04-28 15:14:50|872.59|868.59|872.73|868.73|872.73|868.73|872.44|868.44|31
1619622900000|2021-04-28 15:15:00|872.74|868.74|871.66|867.66|872.75|868.75|871.66|867.66|32
1619622910000|2021-04-28 15:15:10|871.67|867.67|871.71|867.71|871.89|867.89|871.67|867.67|29
1619622920000|2021-04-28 15:15:20|871.68|867.68|871.6|867.6|871.7|867.7|871.46|867.46|31
1619622930000|2021-04-28 15:15:30|871.64|867.64|871.63|867.63|871.85|867.85|871.57|867.57|30
1619622940000|2021-04-28 15:15:40|871.15|867.15|871.32|867.32|871.44|867.44|870.99|866.99|35
1619622950000|2021-04-28 15:15:50|871.3|867.3|870.61|866.61|871.3|867.3|870.42|866.42|29
1619622960000|2021-04-28 15:16:00|870.65|866.65|870.36|866.36|870.65|866.65|870|866|32
1619622970000|2021-04-28 15:16:10|870.35|866.35|870.11|866.11|870.59|866.59|869.91|865.91|37
1619622980000|2021-04-28 15:16:20|870.07|866.07|869.81|865.81|870.33|866.33|869.15|865.15|37
1619622990000|2021-04-28 15:16:30|869.78|865.78|870.5|866.5|870.59|866.59|869.77|865.77|38
1619623000000|2021-04-28 15:16:40|870.56|866.56|870.66|866.66|870.93|866.93|870.5|866.5|31
1619623010000|2021-04-28 15:16:50|870.6|866.6|870.37|866.37|870.68|866.68|870.22|866.22|31
1619623020000|2021-04-28 15:17:00|870.44|866.44|872.07|868.07|872.07|868.07|870.44|866.44|38
1619623030000|2021-04-28 15:17:10|872.17|868.17|871.86|867.86|872.22|868.22|871.68|867.68|30
1619623040000|2021-04-28 15:17:20|871.87|867.87|871.5|867.5|871.97|867.97|871.36|867.36|30
1619623050000|2021-04-28 15:17:30|871.47|867.47|871.95|867.95|871.95|867.95|871.27|867.27|30
1619623060000|2021-04-28 15:17:40|871.97|867.97|872.21|868.21|872.31|868.31|871.89|867.89|34
1619623070000|2021-04-28 15:17:50|872.2|868.2|873.26|869.26|873.28|869.28|872.16|868.16|36
1619623080000|2021-04-28 15:18:00|873.27|869.27|874.52|870.52|874.78|870.78|873.27|869.27|35
1619623090000|2021-04-28 15:18:10|874.44|870.44|874.38|870.38|874.6|870.6|873.6|869.6|35
1619623100000|2021-04-28 15:18:20|874.4|870.4|874.65|870.65|874.95|870.95|874.4|870.4|37
1619623110000|2021-04-28 15:18:30|874.59|870.59|874.52|870.52|874.63|870.63|874.44|870.44|32
1619623120000|2021-04-28 15:18:40|874.53|870.53|874.74|870.74|874.74|870.74|874.47|870.47|31
1619623130000|2021-04-28 15:18:50|874.75|870.75|874.75|870.75|874.97|870.97|874.52|870.52|27
1619623140000|2021-04-28 15:19:00|874.72|870.72|873.85|869.85|874.88|870.88|873.85|869.85|31
1619623150000|2021-04-28 15:19:10|873.86|869.86|874.62|870.62|874.85|870.85|873.86|869.86|34
1619623160000|2021-04-28 15:19:20|874.6|870.6|874.8|870.8|874.83|870.83|874.23|870.23|33
1619623170000|2021-04-28 15:19:30|874.76|870.76|874.55|870.55|874.87|870.87|874.46|870.46|29
1619623180000|2021-04-28 15:19:40|874.65|870.65|874.95|870.95|874.96|870.96|874.63|870.63|32
1619623190000|2021-04-28 15:19:50|874.92|870.92|874.53|870.53|874.98|870.98|874.4|870.4|27
1619623200000|2021-04-28 15:20:00|874.68|870.68|874.78|870.78|874.79|870.79|874.52|870.52|25
1619623210000|2021-04-28 15:20:10|874.79|870.79|875.53|871.53|875.6|871.6|874.75|870.75|32
1619623220000|2021-04-28 15:20:20|875.54|871.54|875.75|871.75|875.75|871.75|875.35|871.35|25
1619623230000|2021-04-28 15:20:30|876.01|872.01|876.46|872.46|876.65|872.65|876.01|872.01|29
1619623240000|2021-04-28 15:20:40|876.43|872.43|876.45|872.45|876.45|872.45|876.07|872.07|35
1619623250000|2021-04-28 15:20:50|876.47|872.47|876.96|872.96|876.96|872.96|876.32|872.32|32
1619623260000|2021-04-28 15:21:00|876.97|872.97|876.82|872.82|876.97|872.97|876.48|872.48|26
1619623270000|2021-04-28 15:21:10|876.83|872.83|876.96|872.96|877.1|873.1|876.81|872.81|25
1619623280000|2021-04-28 15:21:20|877.01|873.01|877.05|873.05|877.09|873.09|876.6|872.6|34
1619623290000|2021-04-28 15:21:30|877.06|873.06|876.55|872.55|877.32|873.32|876.55|872.55|32
1619623300000|2021-04-28 15:21:40|876.51|872.51|876.62|872.62|876.83|872.83|876.42|872.42|33
1619623310000|2021-04-28 15:21:50|876.63|872.63|877.26|873.26|877.26|873.26|876.63|872.63|33
1619623320000|2021-04-28 15:22:00|877.3|873.3|876.8|872.8|877.3|873.3|876.8|872.8|30
1619623330000|2021-04-28 15:22:10|876.69|872.69|876.55|872.55|876.71|872.71|876.46|872.46|31
1619623340000|2021-04-28 15:22:20|876.47|872.47|876.54|872.54|876.56|872.56|876.29|872.29|21
1619623350000|2021-04-28 15:22:30|876.58|872.58|875.95|871.95|876.58|872.58|875.78|871.78|25
1619623360000|2021-04-28 15:22:40|875.97|871.97|875.31|871.31|875.97|871.97|875.13|871.13|26
1619623370000|2021-04-28 15:22:50|875.3|871.3|875.03|871.03|875.33|871.33|875.03|871.03|26
1619623380000|2021-04-28 15:23:00|875.02|871.02|875.17|871.17|875.19|871.19|875.01|871.01|24
1619623390000|2021-04-28 15:23:10|875.18|871.18|876.66|872.66|876.66|872.66|875.17|871.17|32
1619623400000|2021-04-28 15:23:20|876.69|872.69|876.51|872.51|876.91|872.91|876.36|872.36|32
1619623410000|2021-04-28 15:23:30|876.5|872.5|877.46|873.46|877.46|873.46|876.45|872.45|37
1619623420000|2021-04-28 15:23:40|877.44|873.44|877.78|873.78|877.78|873.78|877.44|873.44|31
1619623430000|2021-04-28 15:23:50|877.86|873.86|877.82|873.82|877.88|873.88|877.78|873.78|17
1619623440000|2021-04-28 15:24:00|877.79|873.79|879.13|875.13|879.17|875.17|877.77|873.77|32
1619623450000|2021-04-28 15:24:10|879.12|875.12|879.26|875.26|879.31|875.31|879.07|875.07|29
1619623460000|2021-04-28 15:24:20|879.25|875.25|879.65|875.65|879.74|875.74|879.2|875.2|26
1619623470000|2021-04-28 15:24:30|879.66|875.66|879.45|875.45|879.68|875.68|879.39|875.39|34
1619623480000|2021-04-28 15:24:40|879.4|875.4|879.39|875.39|879.6|875.6|879.22|875.22|29
1619623490000|2021-04-28 15:24:50|879.49|875.49|879.24|875.24|879.49|875.49|879.18|875.18|28
1619623500000|2021-04-28 15:25:00|879.2|875.2|879.07|875.07|879.21|875.21|879.07|875.07|11
1619623510000|2021-04-28 15:25:10|878.92|874.92|878.78|874.78|879.02|875.02|878.59|874.59|20
1619623520000|2021-04-28 15:25:20|878.87|874.87|878.67|874.67|878.99|874.99|878.51|874.51|23
1619623530000|2021-04-28 15:25:30|878.65|874.65|878.65|874.65|878.8|874.8|878.61|874.61|12
1619623540000|2021-04-28 15:25:40|878.67|874.67|878.84|874.84|878.89|874.89|878.67|874.67|19
1619623550000|2021-04-28 15:25:50|878.83|874.83|879.73|875.73|879.73|875.73|878.83|874.83|25
1619623560000|2021-04-28 15:26:00|879.59|875.59|880.82|876.82|880.83|876.83|879.59|875.59|20
1619623570000|2021-04-28 15:26:10|880.76|876.76|880.46|876.46|881.22|877.22|880.42|876.42|37
1619623580000|2021-04-28 15:26:20|880.54|876.54|880.39|876.39|880.56|876.56|880.34|876.34|37
1619623590000|2021-04-28 15:26:30|880.35|876.35|880.36|876.36|880.43|876.43|879.93|875.93|36
1619623600000|2021-04-28 15:26:40|880.39|876.39|880.97|876.97|880.98|876.98|880.35|876.35|31
1619623610000|2021-04-28 15:26:50|880.94|876.94|882.13|878.13|882.13|878.13|880.94|876.94|35
1619623620000|2021-04-28 15:27:00|882.09|878.09|882.63|878.63|882.63|878.63|881.77|877.77|33
1619623630000|2021-04-28 15:27:10|882.65|878.65|882.79|878.79|883.17|879.17|882.62|878.62|32
1619623640000|2021-04-28 15:27:20|882.5|878.5|882.68|878.68|882.94|878.94|882.44|878.44|35
1619623650000|2021-04-28 15:27:30|882.74|878.74|883.69|879.69|883.73|879.73|882.73|878.73|34
1619623660000|2021-04-28 15:27:40|883.73|879.73|884.18|880.18|884.19|880.19|883.66|879.66|30
1619623670000|2021-04-28 15:27:50|884.15|880.15|884.25|880.25|884.42|880.42|884.13|880.13|29
1619623680000|2021-04-28 15:28:00|884.21|880.21|884.87|880.87|884.87|880.87|884.16|880.16|26
1619623690000|2021-04-28 15:28:10|884.92|880.92|885.07|881.07|885.07|881.07|884.87|880.87|27
1619623700000|2021-04-28 15:28:20|885.08|881.08|885.57|881.57|885.57|881.57|885.08|881.08|17
1619623710000|2021-04-28 15:28:30|885.54|881.54|884.85|880.85|885.72|881.72|884.73|880.73|26
1619623720000|2021-04-28 15:28:40|884.9|880.9|884.99|880.99|884.99|880.99|884.76|880.76|26
1619623730000|2021-04-28 15:28:50|884.98|880.98|885.34|881.34|885.34|881.34|884.98|880.98|23
1619623740000|2021-04-28 15:29:00|885.35|881.35|884.46|880.46|885.6|881.6|884.32|880.32|33
1619623750000|2021-04-28 15:29:10|884.58|880.58|884.18|880.18|884.58|880.58|884.01|880.01|19
1619623760000|2021-04-28 15:29:20|884.15|880.15|884.31|880.31|884.31|880.31|884.11|880.11|20
1619623770000|2021-04-28 15:29:30|884.33|880.33|884.1|880.1|884.66|880.66|884.04|880.04|26
1619623780000|2021-04-28 15:29:40|884.05|880.05|883.24|879.24|884.06|880.06|883.24|879.24|29
1619623790000|2021-04-28 15:29:50|883.26|879.26|882.8|878.8|883.29|879.29|882.55|878.55|29
1619623800000|2021-04-28 15:30:00|882.87|878.87|883.47|879.47|883.54|879.54|882.77|878.77|30
1619623810000|2021-04-28 15:30:10|883.53|879.53|884.84|880.84|884.84|880.84|883.52|879.52|30
1619623820000|2021-04-28 15:30:20|884.83|880.83|885.28|881.28|885.28|881.28|884.83|880.83|32
1619623830000|2021-04-28 15:30:30|885.27|881.27|885.53|881.53|885.61|881.61|885.27|881.27|29
1619623840000|2021-04-28 15:30:40|885.49|881.49|885.91|881.91|885.91|881.91|885.45|881.45|33
1619623850000|2021-04-28 15:30:50|885.92|881.92|886.33|882.33|886.38|882.38|885.92|881.92|30
1619623860000|2021-04-28 15:31:00|886.29|882.29|885.39|881.39|886.4|882.4|885.39|881.39|35
1619623870000|2021-04-28 15:31:10|885.48|881.48|885.83|881.83|885.87|881.87|885.45|881.45|24
1619623880000|2021-04-28 15:31:20|885.8|881.8|885.53|881.53|885.86|881.86|885.53|881.53|21
1619623890000|2021-04-28 15:31:30|885.52|881.52|884.92|880.92|885.59|881.59|884.78|880.78|33
1619623900000|2021-04-28 15:31:40|884.77|880.77|884.83|880.83|884.84|880.84|884.62|880.62|27
1619623910000|2021-04-28 15:31:50|884.84|880.84|885.6|881.6|885.6|881.6|884.83|880.83|27
1619623920000|2021-04-28 15:32:00|885.61|881.61|885.55|881.55|885.67|881.67|885.51|881.51|23
1619623930000|2021-04-28 15:32:10|885.56|881.56|885.59|881.59|885.73|881.73|885.56|881.56|31
1619623940000|2021-04-28 15:32:20|885.6|881.6|885.77|881.77|885.81|881.81|885.53|881.53|24
1619623950000|2021-04-28 15:32:30|885.75|881.75|885.72|881.72|885.75|881.75|885.62|881.62|18
1619623960000|2021-04-28 15:32:40|885.73|881.73|886.32|882.32|886.44|882.44|885.73|881.73|30
1619623970000|2021-04-28 15:32:50|886.25|882.25|886.26|882.26|886.38|882.38|886.09|882.09|31
1619623980000|2021-04-28 15:33:00|886.27|882.27|886.75|882.75|886.83|882.83|886.15|882.15|28
1619623990000|2021-04-28 15:33:10|886.76|882.76|887.06|883.06|887.06|883.06|886.76|882.76|26
1619624000000|2021-04-28 15:33:20|887.05|883.05|886.46|882.46|887.05|883.05|886.05|882.05|31
1619624010000|2021-04-28 15:33:30|886.6|882.6|886.75|882.75|886.87|882.87|886.58|882.58|33
1619624020000|2021-04-28 15:33:40|886.74|882.74|886.48|882.48|887|883|886.48|882.48|28
1619624030000|2021-04-28 15:33:50|886.42|882.42|885.4|881.4|886.42|882.42|885.25|881.25|34
1619624040000|2021-04-28 15:34:00|885.41|881.41|884.74|880.74|885.41|881.41|884.7|880.7|30
1619624050000|2021-04-28 15:34:10|884.71|880.71|884.11|880.11|885.04|881.04|884.11|880.11|30
1619624060000|2021-04-28 15:34:20|884.09|880.09|883.36|879.36|884.14|880.14|882.53|878.53|36
1619624070000|2021-04-28 15:34:30|883.38|879.38|883.66|879.66|883.99|879.99|883.38|879.38|37
1619624080000|2021-04-28 15:34:40|883.52|879.52|882.97|878.97|883.52|879.52|882.95|878.95|28
1619624090000|2021-04-28 15:34:50|882.99|878.99|883.27|879.27|883.3|879.3|882.84|878.84|33
1619624100000|2021-04-28 15:35:00|883.3|879.3|882.84|878.84|883.33|879.33|882.82|878.82|34
1619624110000|2021-04-28 15:35:10|882.86|878.86|882.49|878.49|882.9|878.9|882.46|878.46|26
1619624120000|2021-04-28 15:35:20|882.5|878.5|882.33|878.33|882.53|878.53|881.8|877.8|31
1619624130000|2021-04-28 15:35:30|882.34|878.34|882.11|878.11|882.6|878.6|882.1|878.1|31
1619624140000|2021-04-28 15:35:40|882.18|878.18|881.75|877.75|882.18|878.18|881.32|877.32|36
1619624150000|2021-04-28 15:35:50|881.79|877.79|881.86|877.86|881.93|877.93|881.74|877.74|25
1619624160000|2021-04-28 15:36:00|881.85|877.85|881.61|877.61|881.85|877.85|881.61|877.61|27
1619624170000|2021-04-28 15:36:10|881.62|877.62|882.51|878.51|882.66|878.66|881.53|877.53|27
1619624180000|2021-04-28 15:36:20|882.5|878.5|881.91|877.91|882.58|878.58|881.7|877.7|29
1619624190000|2021-04-28 15:36:30|881.9|877.9|882.17|878.17|882.6|878.6|881.9|877.9|31
1619624200000|2021-04-28 15:36:40|882.18|878.18|882.39|878.39|882.42|878.42|882.05|878.05|29
1619624210000|2021-04-28 15:36:50|882.38|878.38|882.41|878.41|882.42|878.42|882.34|878.34|22
1619624220000|2021-04-28 15:37:00|882.43|878.43|881.39|877.39|882.43|878.43|881.37|877.37|28
1619624230000|2021-04-28 15:37:10|881.28|877.28|881.46|877.46|881.54|877.54|881.25|877.25|32
1619624240000|2021-04-28 15:37:20|881.44|877.44|881.45|877.45|881.49|877.49|881.29|877.29|32
1619624250000|2021-04-28 15:37:30|881.46|877.46|881.11|877.11|881.46|877.46|881.09|877.09|17
1619624260000|2021-04-28 15:37:40|881.14|877.14|881.1|877.1|881.18|877.18|881.08|877.08|21
1619624270000|2021-04-28 15:37:50|881.08|877.08|881.05|877.05|881.19|877.19|880.99|876.99|23
1619624280000|2021-04-28 15:38:00|881.06|877.06|881.04|877.04|881.12|877.12|881.01|877.01|25
1619624290000|2021-04-28 15:38:10|881.05|877.05|881.01|877.01|881.07|877.07|880.94|876.94|17
1619624300000|2021-04-28 15:38:20|880.96|876.96|880.78|876.78|881.04|877.04|880.74|876.74|22
1619624310000|2021-04-28 15:38:30|880.77|876.77|880.31|876.31|880.83|876.83|880.29|876.29|29
1619624320000|2021-04-28 15:38:40|880.27|876.27|879.58|875.58|880.28|876.28|879.58|875.58|19
1619624330000|2021-04-28 15:38:50|879.57|875.57|880.1|876.1|880.35|876.35|879.54|875.54|36
1619624340000|2021-04-28 15:39:00|879.93|875.93|879.45|875.45|880.14|876.14|879.45|875.45|32
1619624350000|2021-04-28 15:39:10|879.46|875.46|879.3|875.3|879.46|875.46|879.09|875.09|27
1619624360000|2021-04-28 15:39:20|879.39|875.39|879.28|875.28|879.51|875.51|879.27|875.27|30
1619624370000|2021-04-28 15:39:30|879.29|875.29|879.5|875.5|879.52|875.52|879.29|875.29|21
1619624380000|2021-04-28 15:39:40|879.54|875.54|879.62|875.62|879.63|875.63|879.49|875.49|12
1619624390000|2021-04-28 15:39:50|879.7|875.7|879.56|875.56|879.72|875.72|879.5|875.5|23
1619624400000|2021-04-28 15:40:00|879.57|875.57|879.31|875.31|879.67|875.67|879.28|875.28|33
1619624410000|2021-04-28 15:40:10|879.32|875.32|879.35|875.35|879.43|875.43|879.32|875.32|24
1619624420000|2021-04-28 15:40:20|879.36|875.36|879.73|875.73|879.73|875.73|879.28|875.28|29
1619624430000|2021-04-28 15:40:30|879.74|875.74|879.67|875.67|879.95|875.95|879.57|875.57|21
1619624440000|2021-04-28 15:40:40|879.65|875.65|879.51|875.51|879.81|875.81|879.35|875.35|33
1619624450000|2021-04-28 15:40:50|879.37|875.37|879.82|875.82|879.92|875.92|879.33|875.33|31
1619624460000|2021-04-28 15:41:00|879.84|875.84|880.38|876.38|880.43|876.43|879.84|875.84|36
1619624470000|2021-04-28 15:41:10|880.39|876.39|881|877|881|877|880.34|876.34|32
1619624480000|2021-04-28 15:41:20|881.01|877.01|880.9|876.9|881.07|877.07|880.9|876.9|32
1619624490000|2021-04-28 15:41:30|880.89|876.89|880.56|876.56|880.96|876.96|880.35|876.35|32
1619624500000|2021-04-28 15:41:40|880.54|876.54|881.34|877.34|881.59|877.59|880.54|876.54|33
1619624510000|2021-04-28 15:41:50|881.41|877.41|882.43|878.43|882.5|878.5|881.36|877.36|33
1619624520000|2021-04-28 15:42:00|882.38|878.38|883.3|879.3|883.32|879.32|882.32|878.32|30
1619624530000|2021-04-28 15:42:10|883.24|879.24|882.72|878.72|883.3|879.3|882.57|878.57|31
1619624540000|2021-04-28 15:42:20|882.93|878.93|882.62|878.62|882.93|878.93|882.51|878.51|24
1619624550000|2021-04-28 15:42:30|882.73|878.73|882.94|878.94|883.07|879.07|882.73|878.73|26
1619624560000|2021-04-28 15:42:40|882.93|878.93|882.46|878.46|883.06|879.06|882.46|878.46|35
1619624570000|2021-04-28 15:42:50|882.43|878.43|882.58|878.58|882.58|878.58|882.4|878.4|31
1619624580000|2021-04-28 15:43:00|882.57|878.57|882.22|878.22|882.65|878.65|882.21|878.21|33
1619624590000|2021-04-28 15:43:10|882.21|878.21|881.56|877.56|882.21|878.21|881.56|877.56|27
1619624600000|2021-04-28 15:43:20|881.53|877.53|882.04|878.04|882.04|878.04|881.38|877.38|30
1619624610000|2021-04-28 15:43:30|882|878|881.87|877.87|882.53|878.53|881.7|877.7|29
1619624620000|2021-04-28 15:43:40|881.75|877.75|881.46|877.46|881.75|877.75|881.43|877.43|35
1619624630000|2021-04-28 15:43:50|881.5|877.5|881.85|877.85|881.85|877.85|881.46|877.46|23
1619624640000|2021-04-28 15:44:00|881.86|877.86|881.93|877.93|881.97|877.97|881.81|877.81|25
1619624650000|2021-04-28 15:44:10|881.94|877.94|882.05|878.05|882.08|878.08|881.91|877.91|23
1619624660000|2021-04-28 15:44:20|882|878|881.88|877.88|882.12|878.12|881.85|877.85|29
1619624670000|2021-04-28 15:44:30|881.93|877.93|881.3|877.3|881.93|877.93|881.3|877.3|27
1619624680000|2021-04-28 15:44:40|881.32|877.32|881.52|877.52|882.01|878.01|881.32|877.32|35
1619624690000|2021-04-28 15:44:50|881.69|877.69|881.53|877.53|881.74|877.74|881.43|877.43|27
1619624700000|2021-04-28 15:45:00|881.52|877.52|881.37|877.37|881.55|877.55|881.29|877.29|28
1619624710000|2021-04-28 15:45:10|881.38|877.38|880.92|876.92|881.38|877.38|880.87|876.87|37
1619624720000|2021-04-28 15:45:20|880.91|876.91|880.83|876.83|881.01|877.01|880.63|876.63|30
1619624730000|2021-04-28 15:45:30|880.63|876.63|879.96|875.96|880.73|876.73|879.94|875.94|35
1619624740000|2021-04-28 15:45:40|879.92|875.92|880.38|876.38|880.64|876.64|879.91|875.91|31
1619624750000|2021-04-28 15:45:50|880.39|876.39|879.73|875.73|880.46|876.46|879.66|875.66|37
1619624760000|2021-04-28 15:46:00|879.71|875.71|879.7|875.7|879.84|875.84|879.65|875.65|27
1619624770000|2021-04-28 15:46:10|879.65|875.65|880.12|876.12|880.16|876.16|879.65|875.65|25
1619624780000|2021-04-28 15:46:20|880.18|876.18|879.76|875.76|880.3|876.3|879.76|875.76|27
1619624790000|2021-04-28 15:46:30|879.86|875.86|879.82|875.82|879.99|875.99|879.78|875.78|33
1619624800000|2021-04-28 15:46:40|879.83|875.83|880.22|876.22|880.32|876.32|879.83|875.83|28
1619624810000|2021-04-28 15:46:50|880.2|876.2|879.76|875.76|880.22|876.22|879.76|875.76|27
1619624820000|2021-04-28 15:47:00|879.79|875.79|879.93|875.93|879.94|875.94|879.76|875.76|25
1619624830000|2021-04-28 15:47:10|879.94|875.94|880.03|876.03|880.1|876.1|879.72|875.72|29
1619624840000|2021-04-28 15:47:20|880.05|876.05|879.8|875.8|880.06|876.06|879.72|875.72|24
1619624850000|2021-04-28 15:47:30|879.76|875.76|879.64|875.64|879.82|875.82|879.64|875.64|20
1619624860000|2021-04-28 15:47:40|879.4|875.4|878.86|874.86|879.41|875.41|878.86|874.86|30
1619624870000|2021-04-28 15:47:50|878.91|874.91|878.7|874.7|879.05|875.05|878.63|874.63|31
1619624880000|2021-04-28 15:48:00|878.69|874.69|878.99|874.99|879.05|875.05|878.54|874.54|33
1619624890000|2021-04-28 15:48:10|878.97|874.97|878.75|874.75|879.07|875.07|878.5|874.5|35
1619624900000|2021-04-28 15:48:20|878.83|874.83|879.22|875.22|879.26|875.26|878.8|874.8|35
1619624910000|2021-04-28 15:48:30|879.06|875.06|878.92|874.92|879.06|875.06|878.7|874.7|32
1619624920000|2021-04-28 15:48:40|878.91|874.91|878.99|874.99|879.27|875.27|878.91|874.91|30
1619624930000|2021-04-28 15:48:50|879.03|875.03|879.32|875.32|879.36|875.36|878.98|874.98|31
1619624940000|2021-04-28 15:49:00|879.18|875.18|878.62|874.62|879.37|875.37|878.54|874.54|35
1619624950000|2021-04-28 15:49:10|878.65|874.65|878.79|874.79|878.93|874.93|878.4|874.4|27
1619624960000|2021-04-28 15:49:20|878.8|874.8|878.99|874.99|879.12|875.12|878.79|874.79|21
1619624970000|2021-04-28 15:49:30|879.1|875.1|879.52|875.52|879.52|875.52|879.1|875.1|27
1619624980000|2021-04-28 15:49:40|879.71|875.71|880.23|876.23|880.33|876.33|879.71|875.71|30
1619624990000|2021-04-28 15:49:50|880.08|876.08|880.35|876.35|880.45|876.45|880|876|30
1619625000000|2021-04-28 15:50:00|880.46|876.46|879.87|875.87|880.46|876.46|879.81|875.81|33
1619625010000|2021-04-28 15:50:10|879.97|875.97|880.15|876.15|880.61|876.61|879.89|875.89|35
1619625020000|2021-04-28 15:50:20|880.19|876.19|880.46|876.46|880.59|876.59|880.19|876.19|27
1619625030000|2021-04-28 15:50:30|880.6|876.6|880.61|876.61|880.7|876.7|880.51|876.51|32
1619625040000|2021-04-28 15:50:40|880.64|876.64|880.01|876.01|880.64|876.64|879.83|875.83|30
1619625050000|2021-04-28 15:50:50|880.03|876.03|879.58|875.58|880.03|876.03|879.36|875.36|26
1619625060000|2021-04-28 15:51:00|879.47|875.47|879.93|875.93|879.95|875.95|879.45|875.45|32
1619625070000|2021-04-28 15:51:10|879.9|875.9|879.7|875.7|880.11|876.11|879.69|875.69|30
1619625080000|2021-04-28 15:51:20|879.69|875.69|879.64|875.64|879.81|875.81|879.57|875.57|29
1619625090000|2021-04-28 15:51:30|879.58|875.58|879.65|875.65|879.67|875.67|879.53|875.53|25
1619625100000|2021-04-28 15:51:40|879.66|875.66|880.02|876.02|880.02|876.02|879.5|875.5|20
1619625110000|2021-04-28 15:51:50|880.06|876.06|880.39|876.39|880.71|876.71|879.98|875.98|30
1619625120000|2021-04-28 15:52:00|880.38|876.38|879.62|875.62|880.4|876.4|879.6|875.6|31
1619625130000|2021-04-28 15:52:10|879.68|875.68|880.12|876.12|880.19|876.19|879.52|875.52|31
1619625140000|2021-04-28 15:52:20|880.11|876.11|880.04|876.04|880.16|876.16|879.94|875.94|35
1619625150000|2021-04-28 15:52:30|880.08|876.08|879.89|875.89|880.2|876.2|879.78|875.78|33
1619625160000|2021-04-28 15:52:40|879.79|875.79|880.23|876.23|880.26|876.26|879.79|875.79|32
1619625170000|2021-04-28 15:52:50|880.22|876.22|880.12|876.12|880.33|876.33|880.11|876.11|22
1619625180000|2021-04-28 15:53:00|880.13|876.13|879.72|875.72|880.18|876.18|879.56|875.56|33
1619625190000|2021-04-28 15:53:10|879.68|875.68|879.7|875.7|879.75|875.75|879.47|875.47|30
1619625200000|2021-04-28 15:53:20|879.68|875.68|879.48|875.48|879.81|875.81|879.48|875.48|29
1619625210000|2021-04-28 15:53:30|879.52|875.52|879.49|875.49|879.52|875.52|879.07|875.07|36
1619625220000|2021-04-28 15:53:40|879.48|875.48|879.67|875.67|879.84|875.84|879.47|875.47|28
1619625230000|2021-04-28 15:53:50|879.84|875.84|879.41|875.41|879.91|875.91|879.41|875.41|30
1619625240000|2021-04-28 15:54:00|879.55|875.55|880.29|876.29|880.29|876.29|879.55|875.55|30
1619625250000|2021-04-28 15:54:10|880.3|876.3|879.94|875.94|880.3|876.3|879.81|875.81|30
1619625260000|2021-04-28 15:54:20|879.95|875.95|880.14|876.14|880.2|876.2|879.86|875.86|28
1619625270000|2021-04-28 15:54:30|880.19|876.19|880.38|876.38|880.41|876.41|880.15|876.15|27
1619625280000|2021-04-28 15:54:40|880.4|876.4|880.22|876.22|880.69|876.69|880.17|876.17|29
1619625290000|2021-04-28 15:54:50|880.16|876.16|879.92|875.92|880.16|876.16|879.78|875.78|25
1619625300000|2021-04-28 15:55:00|879.93|875.93|879.37|875.37|879.93|875.93|879.3|875.3|24
1619625310000|2021-04-28 15:55:10|879.25|875.25|879.03|875.03|879.25|875.25|879|875|30
1619625320000|2021-04-28 15:55:20|879.04|875.04|878.64|874.64|879.37|875.37|878.59|874.59|36
1619625330000|2021-04-28 15:55:30|878.65|874.65|878.41|874.41|878.68|874.68|878.15|874.15|29
1619625340000|2021-04-28 15:55:40|878.45|874.45|878.32|874.32|878.65|874.65|878.1|874.1|33
1619625350000|2021-04-28 15:55:50|878.31|874.31|877.61|873.61|878.31|874.31|877.53|873.53|33
1619625360000|2021-04-28 15:56:00|877.68|873.68|877.58|873.58|877.81|873.81|877.52|873.52|34
1619625370000|2021-04-28 15:56:10|877.54|873.54|877.6|873.6|877.66|873.66|877.52|873.52|31
1619625380000|2021-04-28 15:56:20|877.69|873.69|877.67|873.67|878.01|874.01|877.67|873.67|35
1619625390000|2021-04-28 15:56:30|877.71|873.71|877.72|873.72|877.93|873.93|877.59|873.59|33
1619625400000|2021-04-28 15:56:40|877.75|873.75|877.84|873.84|877.89|873.89|877.69|873.69|33
1619625410000|2021-04-28 15:56:50|877.83|873.83|877.76|873.76|877.92|873.92|877.67|873.67|20
1619625420000|2021-04-28 15:57:00|877.72|873.72|878.34|874.34|878.34|874.34|877.72|873.72|29
1619625430000|2021-04-28 15:57:10|878.29|874.29|878.93|874.93|879.04|875.04|878.24|874.24|31
1619625440000|2021-04-28 15:57:20|878.92|874.92|879.21|875.21|879.36|875.36|878.91|874.91|29
1619625450000|2021-04-28 15:57:30|879.18|875.18|879.65|875.65|879.66|875.66|879.18|875.18|31
1619625460000|2021-04-28 15:57:40|880.06|876.06|879.82|875.82|880.08|876.08|879.55|875.55|31
1619625470000|2021-04-28 15:57:50|879.72|875.72|879.92|875.92|879.97|875.97|879.57|875.57|27
1619625480000|2021-04-28 15:58:00|879.93|875.93|880.49|876.49|880.71|876.71|879.93|875.93|35
1619625490000|2021-04-28 15:58:10|880.4|876.4|880.01|876.01|880.52|876.52|879.96|875.96|35
1619625500000|2021-04-28 15:58:20|880|876|880.24|876.24|880.33|876.33|879.95|875.95|34
1619625510000|2021-04-28 15:58:30|880.19|876.19|880.28|876.28|880.29|876.29|880.09|876.09|25
1619625520000|2021-04-28 15:58:40|880.26|876.26|880.22|876.22|880.27|876.27|880.08|876.08|23
1619625530000|2021-04-28 15:58:50|880.23|876.23|880.29|876.29|880.37|876.37|880.14|876.14|31
1619625540000|2021-04-28 15:59:00|880.34|876.34|880.27|876.27|880.37|876.37|880.24|876.24|21
1619625550000|2021-04-28 15:59:10|880.34|876.34|880.37|876.37|880.37|876.37|880.21|876.21|26
1619625560000|2021-04-28 15:59:20|880.36|876.36|880.6|876.6|880.6|876.6|880.33|876.33|22
1619625570000|2021-04-28 15:59:30|880.59|876.59|880.85|876.85|880.86|876.86|880.48|876.48|27
1619625580000|2021-04-28 15:59:40|880.9|876.9|881.26|877.26|881.26|877.26|880.84|876.84|32
1619625590000|2021-04-28 15:59:50|881.13|877.13|881.18|877.18|881.25|877.25|880.86|876.86|32
1619625600000|2021-04-28 16:00:00|881.13|877.13|881.3|877.3|881.47|877.47|881.09|877.09|31
1619625610000|2021-04-28 16:00:10|881.33|877.33|880.8|876.8|881.44|877.44|880.8|876.8|32
1619625620000|2021-04-28 16:00:20|880.76|876.76|880.44|876.44|880.76|876.76|880.41|876.41|32
1619625630000|2021-04-28 16:00:30|880.4|876.4|880.5|876.5|880.73|876.73|880.36|876.36|36
1619625640000|2021-04-28 16:00:40|880.46|876.46|881.01|877.01|881.02|877.02|880.42|876.42|31
1619625650000|2021-04-28 16:00:50|880.89|876.89|883.26|879.26|883.31|879.31|880.89|876.89|30
1619625660000|2021-04-28 16:01:00|883.27|879.27|883.06|879.06|883.28|879.28|883.02|879.02|17
1619625670000|2021-04-28 16:01:10|883.11|879.11|884.6|880.6|884.69|880.69|883.11|879.11|20
1619625680000|2021-04-28 16:01:20|884.99|880.99|886.6|882.6|886.64|882.64|884.82|880.82|31
1619625690000|2021-04-28 16:01:30|886.61|882.61|886.93|882.93|887|883|886.61|882.61|16
1619625700000|2021-04-28 16:01:40|886.98|882.98|886.62|882.62|886.98|882.98|886.62|882.62|6
1619625710000|2021-04-28 16:01:50|886.81|882.81|886.24|882.24|886.81|882.81|884.99|880.99|27
1619625720000|2021-04-28 16:02:00|886.23|882.23|885.97|881.97|886.26|882.26|885.34|881.34|35
1619625730000|2021-04-28 16:02:10|886.07|882.07|887.48|883.48|887.55|883.55|886.07|882.07|31
1619625740000|2021-04-28 16:02:20|887.51|883.51|887.82|883.82|887.93|883.93|887.43|883.43|14
1619625750000|2021-04-28 16:02:30|887.84|883.84|887.73|883.73|888.16|884.16|887.47|883.47|32
1619625760000|2021-04-28 16:02:40|887.74|883.74|887.72|883.72|887.9|883.9|887.59|883.59|23
1619625770000|2021-04-28 16:02:50|887.67|883.67|887.43|883.43|887.79|883.79|887.43|883.43|21
1619625780000|2021-04-28 16:03:00|887.37|883.37|889.24|885.24|889.24|885.24|887.37|883.37|39
1619625790000|2021-04-28 16:03:10|889.3|885.3|890.23|886.23|890.31|886.31|889.3|885.3|34
1619625800000|2021-04-28 16:03:20|890.25|886.25|889.38|885.38|890.3|886.3|889.26|885.26|33
1619625810000|2021-04-28 16:03:30|889.37|885.37|889.46|885.46|889.46|885.46|888.76|884.76|36
1619625820000|2021-04-28 16:03:40|889.65|885.65|889.44|885.44|889.7|885.7|889.31|885.31|34
1619625830000|2021-04-28 16:03:50|889.45|885.45|889.53|885.53|889.6|885.6|889.33|885.33|33
1619625840000|2021-04-28 16:04:00|889.52|885.52|889|885|889.53|885.53|888.65|884.65|36
1619625850000|2021-04-28 16:04:10|889.01|885.01|888.45|884.45|889.14|885.14|888.31|884.31|35
1619625860000|2021-04-28 16:04:20|888.46|884.46|887.75|883.75|888.46|884.46|887.75|883.75|33
1619625870000|2021-04-28 16:04:30|887.7|883.7|888.07|884.07|888.13|884.13|887.62|883.62|36
1619625880000|2021-04-28 16:04:40|888.21|884.21|888.32|884.32|888.32|884.32|888.15|884.15|31
1619625890000|2021-04-28 16:04:50|888.31|884.31|888.2|884.2|888.34|884.34|888.04|884.04|34
1619625900000|2021-04-28 16:05:00|888.21|884.21|888.12|884.12|888.27|884.27|888.06|884.06|35
1619625910000|2021-04-28 16:05:10|888.19|884.19|888.35|884.35|888.51|884.51|888.16|884.16|29
1619625920000|2021-04-28 16:05:20|888.33|884.33|888.55|884.55|889.15|885.15|888.33|884.33|36
1619625930000|2021-04-28 16:05:30|888.56|884.56|888.46|884.46|888.74|884.74|888.38|884.38|35
1619625940000|2021-04-28 16:05:40|888.47|884.47|888.32|884.32|888.51|884.51|888.32|884.32|29
1619625950000|2021-04-28 16:05:50|888.47|884.47|888.54|884.54|888.77|884.77|888.32|884.32|29
1619625960000|2021-04-28 16:06:00|888.52|884.52|887.49|883.49|888.52|884.52|887.4|883.4|35
1619625970000|2021-04-28 16:06:10|887.48|883.48|886.27|882.27|887.48|883.48|886.27|882.27|36
1619625980000|2021-04-28 16:06:20|886.02|882.02|885.63|881.63|886.14|882.14|885.45|881.45|37
1619625990000|2021-04-28 16:06:30|885.67|881.67|885.17|881.17|886.18|882.18|885.08|881.08|39
1619626000000|2021-04-28 16:06:40|885.11|881.11|885.2|881.2|885.53|881.53|885.06|881.06|33
1619626010000|2021-04-28 16:06:50|885.24|881.24|885.54|881.54|885.54|881.54|885.09|881.09|34
1619626020000|2021-04-28 16:07:00|885.52|881.52|884.81|880.81|885.55|881.55|884.81|880.81|31
1619626030000|2021-04-28 16:07:10|884.83|880.83|885.2|881.2|885.31|881.31|884.39|880.39|34
1619626040000|2021-04-28 16:07:20|885.16|881.16|884.86|880.86|885.54|881.54|884.86|880.86|32
1619626050000|2021-04-28 16:07:30|884.84|880.84|884.48|880.48|884.99|880.99|884.43|880.43|35
1619626060000|2021-04-28 16:07:40|884.44|880.44|884.29|880.29|884.61|880.61|884.09|880.09|31
1619626070000|2021-04-28 16:07:50|884.01|880.01|884.66|880.66|885.17|881.17|884.01|880.01|35
1619626080000|2021-04-28 16:08:00|884.67|880.67|884.98|880.98|885.09|881.09|884.64|880.64|32
1619626090000|2021-04-28 16:08:10|884.95|880.95|884.6|880.6|884.98|880.98|884.55|880.55|31
1619626100000|2021-04-28 16:08:20|884.61|880.61|884.23|880.23|884.65|880.65|884.23|880.23|20
1619626110000|2021-04-28 16:08:30|884.2|880.2|883.51|879.51|884.2|880.2|883.49|879.49|33
1619626120000|2021-04-28 16:08:40|883.49|879.49|883.06|879.06|883.49|879.49|883.04|879.04|27
1619626130000|2021-04-28 16:08:50|883.07|879.07|883.79|879.79|883.81|879.81|883.04|879.04|32
1619626140000|2021-04-28 16:09:00|883.78|879.78|882.87|878.87|883.78|879.78|882.87|878.87|33
1619626150000|2021-04-28 16:09:10|882.83|878.83|882.31|878.31|882.83|878.83|882.31|878.31|28
1619626160000|2021-04-28 16:09:20|882.32|878.32|883.03|879.03|883.03|879.03|882.27|878.27|22
1619626170000|2021-04-28 16:09:30|883.16|879.16|882.64|878.64|883.16|879.16|882.64|878.64|26
1619626180000|2021-04-28 16:09:40|882.59|878.59|882.31|878.31|882.63|878.63|882.31|878.31|29
1619626190000|2021-04-28 16:09:50|882.32|878.32|882.24|878.24|882.38|878.38|882.24|878.24|25
1619626200000|2021-04-28 16:10:00|882.31|878.31|881.88|877.88|882.35|878.35|881.87|877.87|36
1619626210000|2021-04-28 16:10:10|881.87|877.87|880.92|876.92|881.95|877.95|880.45|876.45|36
1619626220000|2021-04-28 16:10:20|880.95|876.95|880.39|876.39|880.97|876.97|880.28|876.28|35
1619626230000|2021-04-28 16:10:30|880.44|876.44|879.75|875.75|880.44|876.44|879.75|875.75|36
1619626240000|2021-04-28 16:10:40|879.8|875.8|879.48|875.48|879.81|875.81|879.34|875.34|30
1619626250000|2021-04-28 16:10:50|879.5|875.5|879.66|875.66|879.72|875.72|879.29|875.29|30
1619626260000|2021-04-28 16:11:00|879.69|875.69|880.34|876.34|880.82|876.82|879.69|875.69|35
1619626270000|2021-04-28 16:11:10|880.28|876.28|879.38|875.38|880.57|876.57|879.38|875.38|32
1619626280000|2021-04-28 16:11:20|879.33|875.33|879.61|875.61|879.61|875.61|879.13|875.13|33
1619626290000|2021-04-28 16:11:30|879.59|875.59|879|875|879.62|875.62|878.94|874.94|28
1619626300000|2021-04-28 16:11:40|878.95|874.95|879.14|875.14|879.3|875.3|878.95|874.95|19
1619626310000|2021-04-28 16:11:50|879.13|875.13|879.31|875.31|879.42|875.42|879.13|875.13|22
1619626320000|2021-04-28 16:12:00|879.35|875.35|879.36|875.36|879.41|875.41|879.32|875.32|24
1619626330000|2021-04-28 16:12:10|879.37|875.37|879.05|875.05|879.4|875.4|879.04|875.04|25
1619626340000|2021-04-28 16:12:20|879.06|875.06|877.87|873.87|879.08|875.08|877.84|873.84|36
1619626350000|2021-04-28 16:12:30|877.88|873.88|878.94|874.94|879.01|875.01|877.88|873.88|31
1619626360000|2021-04-28 16:12:40|878.93|874.93|879.11|875.11|879.11|875.11|878.76|874.76|29
1619626370000|2021-04-28 16:12:50|879.13|875.13|879.34|875.34|879.38|875.38|879.12|875.12|19
1619626380000|2021-04-28 16:13:00|879.43|875.43|878.81|874.81|879.69|875.69|878.81|874.81|25
1619626390000|2021-04-28 16:13:10|878.75|874.75|878.76|874.76|878.76|874.76|878.18|874.18|33
1619626400000|2021-04-28 16:13:20|878.77|874.77|879.03|875.03|879.12|875.12|878.73|874.73|25
1619626410000|2021-04-28 16:13:30|879.04|875.04|879.19|875.19|879.2|875.2|879|875|13
1619626420000|2021-04-28 16:13:40|879.21|875.21|878.96|874.96|879.33|875.33|878.96|874.96|15
1619626430000|2021-04-28 16:13:50|878.93|874.93|879.02|875.02|879.02|875.02|878.79|874.79|19
1619626440000|2021-04-28 16:14:00|879.01|875.01|879.65|875.65|879.88|875.88|879.01|875.01|29
1619626450000|2021-04-28 16:14:10|879.69|875.69|880.95|876.95|881.2|877.2|879.5|875.5|32
1619626460000|2021-04-28 16:14:20|880.97|876.97|882.1|878.1|882.24|878.24|880.97|876.97|22
1619626470000|2021-04-28 16:14:30|882.34|878.34|883.03|879.03|883.03|879.03|882.34|878.34|30
1619626480000|2021-04-28 16:14:40|883.25|879.25|883.29|879.29|883.46|879.46|882.88|878.88|32
1619626490000|2021-04-28 16:14:50|883.11|879.11|883.88|879.88|883.89|879.89|883.11|879.11|25
1619626500000|2021-04-28 16:15:00|884|880|883.93|879.93|884.4|880.4|883.87|879.87|29
1619626510000|2021-04-28 16:15:10|883.92|879.92|885.51|881.51|885.55|881.55|883.88|879.88|30
1619626520000|2021-04-28 16:15:20|885.49|881.49|885.97|881.97|886.05|882.05|885.49|881.49|32
1619626530000|2021-04-28 16:15:30|885.86|881.86|888.54|884.54|888.62|884.62|885.86|881.86|32
1619626540000|2021-04-28 16:15:40|888.56|884.56|888.23|884.23|888.62|884.62|887.75|883.75|37
1619626550000|2021-04-28 16:15:50|888.21|884.21|888.86|884.86|889.13|885.13|887.93|883.93|32
1619626560000|2021-04-28 16:16:00|888.77|884.77|889.03|885.03|889.12|885.12|888.62|884.62|30
1619626570000|2021-04-28 16:16:10|888.98|884.98|889.12|885.12|889.12|885.12|888.53|884.53|33
1619626580000|2021-04-28 16:16:20|889.17|885.17|889.47|885.47|889.5|885.5|888.89|884.89|36
1619626590000|2021-04-28 16:16:30|889.5|885.5|889.8|885.8|890.15|886.15|889.5|885.5|26
1619626600000|2021-04-28 16:16:40|889.79|885.79|889.43|885.43|889.79|885.79|889.3|885.3|34
1619626610000|2021-04-28 16:16:50|889.44|885.44|889.39|885.39|889.55|885.55|889.39|885.39|30
1619626620000|2021-04-28 16:17:00|889.41|885.41|889.24|885.24|889.42|885.42|889.23|885.23|15
1619626630000|2021-04-28 16:17:10|889.28|885.28|889.31|885.31|889.5|885.5|889.02|885.02|29
1619626640000|2021-04-28 16:17:20|889.28|885.28|888.85|884.85|889.34|885.34|888.7|884.7|30
1619626650000|2021-04-28 16:17:30|888.81|884.81|888.41|884.41|889.06|885.06|888.41|884.41|36
1619626660000|2021-04-28 16:17:40|888.53|884.53|888.04|884.04|888.81|884.81|888.01|884.01|36
1619626670000|2021-04-28 16:17:50|888.17|884.17|888.73|884.73|889.13|885.13|888.17|884.17|37
1619626680000|2021-04-28 16:18:00|888.74|884.74|887.97|883.97|888.82|884.82|887.97|883.97|36
1619626690000|2021-04-28 16:18:10|887.99|883.99|887.49|883.49|888.13|884.13|887.39|883.39|32
1619626700000|2021-04-28 16:18:20|887.52|883.52|887.82|883.82|887.91|883.91|887.35|883.35|34
1619626710000|2021-04-28 16:18:30|887.81|883.81|886.73|882.73|887.82|883.82|886.69|882.69|36
1619626720000|2021-04-28 16:18:40|886.61|882.61|886.24|882.24|886.62|882.62|886.09|882.09|35
1619626730000|2021-04-28 16:18:50|886.27|882.27|886.42|882.42|886.57|882.57|886.11|882.11|36
1619626740000|2021-04-28 16:19:00|886.38|882.38|885.65|881.65|886.53|882.53|885.56|881.56|32
1619626750000|2021-04-28 16:19:10|885.42|881.42|885.91|881.91|885.91|881.91|885.4|881.4|35
1619626760000|2021-04-28 16:19:20|885.96|881.96|886.84|882.84|887.13|883.13|885.78|881.78|32
1619626770000|2021-04-28 16:19:30|886.83|882.83|886.15|882.15|887.05|883.05|886.11|882.11|29
1619626780000|2021-04-28 16:19:40|886.08|882.08|886|882|886.4|882.4|886|882|16
1619626790000|2021-04-28 16:19:50|886.11|882.11|886.73|882.73|886.87|882.87|886.11|882.11|23
1619626800000|2021-04-28 16:20:00|886.74|882.74|886.3|882.3|886.76|882.76|886.29|882.29|16
1619626810000|2021-04-28 16:20:10|886.29|882.29|885.47|881.47|886.29|882.29|885.47|881.47|20
1619626820000|2021-04-28 16:20:20|885.42|881.42|885.44|881.44|885.6|881.6|885.36|881.36|21
1619626830000|2021-04-28 16:20:30|885.41|881.41|883.94|879.94|885.46|881.46|883.8|879.8|31
1619626840000|2021-04-28 16:20:40|884|880|883.98|879.98|884.2|880.2|883.94|879.94|23
1619626850000|2021-04-28 16:20:50|883.99|879.99|883.86|879.86|884.01|880.01|883.85|879.85|18
1619626860000|2021-04-28 16:21:00|883.87|879.87|884.49|880.49|884.49|880.49|883.87|879.87|24
1619626870000|2021-04-28 16:21:10|884.54|880.54|884.66|880.66|884.7|880.7|884.54|880.54|9
1619626880000|2021-04-28 16:21:20|884.58|880.58|884.02|880.02|884.86|880.86|884.02|880.02|17
1619626890000|2021-04-28 16:21:30|883.94|879.94|883.48|879.48|883.94|879.94|883.48|879.48|19
1619626900000|2021-04-28 16:21:40|883.47|879.47|883.57|879.57|883.72|879.72|883.37|879.37|26
1619626910000|2021-04-28 16:21:50|883.59|879.59|883.57|879.57|883.69|879.69|883.17|879.17|23
1619626920000|2021-04-28 16:22:00|883.54|879.54|883.53|879.53|883.54|879.54|883.51|879.51|4
1619626930000|2021-04-28 16:22:10|883.54|879.54|883.63|879.63|883.66|879.66|883.47|879.47|11
1619626940000|2021-04-28 16:22:20|883.66|879.66|883.51|879.51|883.7|879.7|883.45|879.45|12
1619626950000|2021-04-28 16:22:30|883.5|879.5|883.16|879.16|883.5|879.5|883.13|879.13|11
1619626960000|2021-04-28 16:22:40|883.15|879.15|883.19|879.19|883.25|879.25|882.74|878.74|26
1619626970000|2021-04-28 16:22:50|883.29|879.29|883.47|879.47|883.61|879.61|883.29|879.29|14
1619626980000|2021-04-28 16:23:00|883.48|879.48|884.27|880.27|884.27|880.27|883.45|879.45|14
1619626990000|2021-04-28 16:23:10|884.12|880.12|884.7|880.7|884.81|880.81|884.12|880.12|18
1619627000000|2021-04-28 16:23:20|884.72|880.72|884.13|880.13|884.93|880.93|884.13|880.13|24
1619627010000|2021-04-28 16:23:30|884.16|880.16|883.78|879.78|884.16|880.16|883.78|879.78|27
1619627020000|2021-04-28 16:23:40|883.86|879.86|883.62|879.62|884.01|880.01|883.62|879.62|9
1619627030000|2021-04-28 16:23:50|883.63|879.63|883.67|879.67|883.82|879.82|883.63|879.63|12
1619627040000|2021-04-28 16:24:00|883.55|879.55|883.52|879.52|883.71|879.71|883.49|879.49|18
1619627050000|2021-04-28 16:24:10|883.56|879.56|882.78|878.78|883.56|879.56|882.73|878.73|29
1619627060000|2021-04-28 16:24:20|882.8|878.8|882.4|878.4|882.81|878.81|882.4|878.4|13
1619627070000|2021-04-28 16:24:30|882.41|878.41|882.7|878.7|882.76|878.76|882.41|878.41|14
1619627080000|2021-04-28 16:24:40|882.65|878.65|882.73|878.73|882.73|878.73|882.53|878.53|12
1619627090000|2021-04-28 16:24:50|882.66|878.66|882.39|878.39|882.67|878.67|882.32|878.32|12
1619627100000|2021-04-28 16:25:00|882.4|878.4|882.86|878.86|882.92|878.92|882.4|878.4|13
1619627110000|2021-04-28 16:25:10|882.74|878.74|882.4|878.4|882.74|878.74|882.4|878.4|12
1619627120000|2021-04-28 16:25:20|882.34|878.34|882.27|878.27|882.34|878.34|882.24|878.24|12
1619627130000|2021-04-28 16:25:30|882.25|878.25|882.36|878.36|882.42|878.42|882.22|878.22|23
1619627140000|2021-04-28 16:25:40|882.31|878.31|882.17|878.17|882.31|878.31|882.12|878.12|27
1619627150000|2021-04-28 16:25:50|882.18|878.18|881.76|877.76|882.23|878.23|881.76|877.76|23
1619627160000|2021-04-28 16:26:00|881.78|877.78|881.39|877.39|881.85|877.85|881.37|877.37|28
1619627170000|2021-04-28 16:26:10|881.34|877.34|881.31|877.31|881.36|877.36|881.28|877.28|25
1619627180000|2021-04-28 16:26:20|881.3|877.3|882.09|878.09|882.09|878.09|881.3|877.3|16
1619627190000|2021-04-28 16:26:30|882.12|878.12|881.25|877.25|882.12|878.12|881.25|877.25|27
1619627200000|2021-04-28 16:26:40|881.26|877.26|881.19|877.19|881.54|877.54|881.17|877.17|27
1619627210000|2021-04-28 16:26:50|881.2|877.2|880.61|876.61|881.2|877.2|880.61|876.61|31
1619627220000|2021-04-28 16:27:00|880.64|876.64|880.29|876.29|880.64|876.64|880.21|876.21|32
1619627230000|2021-04-28 16:27:10|880.32|876.32|879.86|875.86|880.32|876.32|879.78|875.78|36
1619627240000|2021-04-28 16:27:20|879.83|875.83|879.92|875.92|880.1|876.1|879.82|875.82|24
1619627250000|2021-04-28 16:27:30|879.95|875.95|879.56|875.56|879.95|875.95|879.56|875.56|24
1619627260000|2021-04-28 16:27:40|879.55|875.55|879.2|875.2|879.56|875.56|879.13|875.13|33
1619627270000|2021-04-28 16:27:50|878.97|874.97|879.52|875.52|879.6|875.6|878.97|874.97|30
1619627280000|2021-04-28 16:28:00|879.53|875.53|879.3|875.3|879.6|875.6|879.12|875.12|27
1619627290000|2021-04-28 16:28:10|879.42|875.42|879.27|875.27|879.53|875.53|879.08|875.08|29
1619627300000|2021-04-28 16:28:20|879.29|875.29|879.15|875.15|879.38|875.38|878.91|874.91|28
1619627310000|2021-04-28 16:28:30|879.17|875.17|880.03|876.03|880.23|876.23|879.15|875.15|28
1619627320000|2021-04-28 16:28:40|880|876|880.07|876.07|880.56|876.56|879.86|875.86|25
1619627330000|2021-04-28 16:28:50|880.1|876.1|879.57|875.57|880.12|876.12|879.44|875.44|31
1619627340000|2021-04-28 16:29:00|879.56|875.56|879.58|875.58|879.64|875.64|879.19|875.19|31
1619627350000|2021-04-28 16:29:10|879.66|875.66|879.79|875.79|880.08|876.08|879.66|875.66|24
1619627360000|2021-04-28 16:29:20|879.78|875.78|879.61|875.61|879.82|875.82|879.58|875.58|24
1619627370000|2021-04-28 16:29:30|879.6|875.6|879.28|875.28|879.62|875.62|879.28|875.28|19
1619627380000|2021-04-28 16:29:40|879.29|875.29|879.53|875.53|879.77|875.77|879.24|875.24|25
1619627390000|2021-04-28 16:29:50|879.54|875.54|880.64|876.64|880.65|876.65|879.43|875.43|30
1619627400000|2021-04-28 16:30:00|880.58|876.58|881.14|877.14|881.14|877.14|880.58|876.58|19
1619627410000|2021-04-28 16:30:10|881.17|877.17|882.13|878.13|882.58|878.58|881.17|877.17|31
1619627420000|2021-04-28 16:30:20|882.14|878.14|882.13|878.13|882.16|878.16|882|878|10
1619627430000|2021-04-28 16:30:30|882.15|878.15|881.61|877.61|882.15|878.15|881.57|877.57|25
1619627440000|2021-04-28 16:30:40|881.62|877.62|881.26|877.26|881.69|877.69|881.26|877.26|28
1619627450000|2021-04-28 16:30:50|881.08|877.08|881.29|877.29|881.37|877.37|880.83|876.83|33
1619627460000|2021-04-28 16:31:00|881.41|877.41|881.58|877.58|881.63|877.63|881.41|877.41|31
1619627470000|2021-04-28 16:31:10|881.59|877.59|882.09|878.09|882.09|878.09|881.59|877.59|23
1619627480000|2021-04-28 16:31:20|882.07|878.07|881.52|877.52|882.08|878.08|881.49|877.49|28
1619627490000|2021-04-28 16:31:30|881.58|877.58|881.15|877.15|881.63|877.63|881.02|877.02|34
1619627500000|2021-04-28 16:31:40|881.17|877.17|880.6|876.6|881.31|877.31|880.58|876.58|33
1619627510000|2021-04-28 16:31:50|880.5|876.5|880.56|876.56|880.82|876.82|880.39|876.39|33
1619627520000|2021-04-28 16:32:00|880.55|876.55|880.6|876.6|880.76|876.76|880.2|876.2|33
1619627530000|2021-04-28 16:32:10|880.67|876.67|881.43|877.43|881.5|877.5|880.67|876.67|34
1619627540000|2021-04-28 16:32:20|881.44|877.44|881.46|877.46|881.81|877.81|881.44|877.44|29
1619627550000|2021-04-28 16:32:30|881.5|877.5|881.49|877.49|881.57|877.57|881.14|877.14|33
1619627560000|2021-04-28 16:32:40|881.5|877.5|881.67|877.67|881.68|877.68|881.49|877.49|18
1619627570000|2021-04-28 16:32:50|881.68|877.68|881.55|877.55|881.76|877.76|881.52|877.52|17
1619627580000|2021-04-28 16:33:00|881.51|877.51|881.79|877.79|881.89|877.89|881.35|877.35|33
1619627590000|2021-04-28 16:33:10|881.84|877.84|881.7|877.7|882.02|878.02|881.68|877.68|19
1619627600000|2021-04-28 16:33:20|881.81|877.81|881.77|877.77|881.82|877.82|881.65|877.65|18
1619627610000|2021-04-28 16:33:30|881.86|877.86|882.52|878.52|882.9|878.9|881.72|877.72|30
1619627620000|2021-04-28 16:33:40|882.56|878.56|884|880|884.08|880.08|882.56|878.56|28
1619627630000|2021-04-28 16:33:50|884.01|880.01|884.02|880.02|884.13|880.13|884.01|880.01|22
1619627640000|2021-04-28 16:34:00|884.03|880.03|884.24|880.24|884.36|880.36|884.03|880.03|19
1619627650000|2021-04-28 16:34:10|884.3|880.3|885.13|881.13|885.13|881.13|884.18|880.18|25
1619627660000|2021-04-28 16:34:20|885.66|881.66|885.58|881.58|885.68|881.68|885.04|881.04|31
1619627670000|2021-04-28 16:34:30|885.72|881.72|885.55|881.55|885.72|881.72|885.01|881.01|25
1619627680000|2021-04-28 16:34:40|885.54|881.54|884.91|880.91|885.54|881.54|884.91|880.91|35
1619627690000|2021-04-28 16:34:50|884.93|880.93|885.25|881.25|885.25|881.25|884.8|880.8|34
1619627700000|2021-04-28 16:35:00|885.18|881.18|885.67|881.67|885.69|881.69|885.18|881.18|26
1619627710000|2021-04-28 16:35:10|885.63|881.63|885.98|881.98|886.14|882.14|885.61|881.61|34
1619627720000|2021-04-28 16:35:20|885.94|881.94|885.74|881.74|886.03|882.03|885.71|881.71|35
1619627730000|2021-04-28 16:35:30|885.73|881.73|884.94|880.94|885.78|881.78|884.83|880.83|31
1619627740000|2021-04-28 16:35:40|885.02|881.02|885.07|881.07|885.5|881.5|885.02|881.02|32
1619627750000|2021-04-28 16:35:50|885.03|881.03|885.17|881.17|885.2|881.2|884.99|880.99|29
1619627760000|2021-04-28 16:36:00|885.19|881.19|885.15|881.15|885.21|881.21|884.91|880.91|28
1619627770000|2021-04-28 16:36:10|885.1|881.1|884.87|880.87|885.19|881.19|884.8|880.8|31
1619627780000|2021-04-28 16:36:20|884.95|880.95|884.69|880.69|885.2|881.2|884.68|880.68|30
1619627790000|2021-04-28 16:36:30|884.7|880.7|885.18|881.18|885.19|881.19|884.68|880.68|30
1619627800000|2021-04-28 16:36:40|885.21|881.21|885.47|881.47|885.71|881.71|885.21|881.21|13
1619627810000|2021-04-28 16:36:50|885.62|881.62|885.63|881.63|886.21|882.21|885.37|881.37|26
1619627820000|2021-04-28 16:37:00|885.65|881.65|885.77|881.77|885.86|881.86|885.42|881.42|32
1619627830000|2021-04-28 16:37:10|885.76|881.76|885.69|881.69|885.89|881.89|885.49|881.49|30
1619627840000|2021-04-28 16:37:20|885.66|881.66|885.76|881.76|885.79|881.79|885.64|881.64|31
1619627850000|2021-04-28 16:37:30|885.72|881.72|886.52|882.52|886.61|882.61|885.72|881.72|28
1619627860000|2021-04-28 16:37:40|886.46|882.46|885.77|881.77|886.46|882.46|885.71|881.71|37
1619627870000|2021-04-28 16:37:50|885.82|881.82|885.91|881.91|885.96|881.96|885.77|881.77|34
1619627880000|2021-04-28 16:38:00|885.83|881.83|886.35|882.35|886.35|882.35|885.83|881.83|23
1619627890000|2021-04-28 16:38:10|886.29|882.29|886.22|882.22|886.35|882.35|886.03|882.03|20
1619627900000|2021-04-28 16:38:20|886.33|882.33|886.31|882.31|886.48|882.48|885.77|881.77|20
1619627910000|2021-04-28 16:38:30|886.32|882.32|886.17|882.17|886.32|882.32|885.75|881.75|23
1619627920000|2021-04-28 16:38:40|886.18|882.18|886.53|882.53|886.56|882.56|886.18|882.18|30
1619627930000|2021-04-28 16:38:50|886.61|882.61|886.59|882.59|886.61|882.61|886.33|882.33|25
1619627940000|2021-04-28 16:39:00|886.53|882.53|886.4|882.4|886.57|882.57|886.4|882.4|25
1619627950000|2021-04-28 16:39:10|886.45|882.45|886.26|882.26|886.45|882.45|886.18|882.18|23
1619627960000|2021-04-28 16:39:20|886.28|882.28|886.36|882.36|886.43|882.43|886.28|882.28|23
1619627970000|2021-04-28 16:39:30|886.37|882.37|886.44|882.44|886.54|882.54|886.35|882.35|25
1619627980000|2021-04-28 16:39:40|886.42|882.42|886.6|882.6|886.62|882.62|886.33|882.33|24
1619627990000|2021-04-28 16:39:50|886.59|882.59|886.59|882.59|886.6|882.6|886.55|882.55|11
1619628000000|2021-04-28 16:40:00|886.58|882.58|887.15|883.15|887.15|883.15|886.54|882.54|22
1619628010000|2021-04-28 16:40:10|887.19|883.19|887.07|883.07|887.23|883.23|886.99|882.99|28
1619628020000|2021-04-28 16:40:20|887.03|883.03|887.39|883.39|887.54|883.54|886.91|882.91|34
1619628030000|2021-04-28 16:40:30|887.79|883.79|888.25|884.25|888.34|884.34|887.43|883.43|34
1619628040000|2021-04-28 16:40:40|888.26|884.26|888.11|884.11|888.32|884.32|887.76|883.76|34
1619628050000|2021-04-28 16:40:50|888.17|884.17|888|884|888.32|884.32|887.7|883.7|33
1619628060000|2021-04-28 16:41:00|887.76|883.76|887.6|883.6|887.82|883.82|887.33|883.33|34
1619628070000|2021-04-28 16:41:10|887.54|883.54|887.63|883.63|887.85|883.85|887.36|883.36|34
1619628080000|2021-04-28 16:41:20|887.64|883.64|887.97|883.97|888|884|887.64|883.64|32
1619628090000|2021-04-28 16:41:30|887.96|883.96|887.7|883.7|887.97|883.97|887.66|883.66|30
1619628100000|2021-04-28 16:41:40|887.75|883.75|887.25|883.25|887.75|883.75|887.19|883.19|31
1619628110000|2021-04-28 16:41:50|887.23|883.23|887.38|883.38|887.46|883.46|887.2|883.2|26
1619628120000|2021-04-28 16:42:00|887.34|883.34|886.86|882.86|887.37|883.37|886.84|882.84|31
1619628130000|2021-04-28 16:42:10|886.84|882.84|886.9|882.9|886.96|882.96|886.62|882.62|35
1619628140000|2021-04-28 16:42:20|886.89|882.89|886.73|882.73|886.96|882.96|886.73|882.73|29
1619628150000|2021-04-28 16:42:30|886.77|882.77|887.17|883.17|887.32|883.32|886.77|882.77|34
1619628160000|2021-04-28 16:42:40|887.15|883.15|887.13|883.13|887.45|883.45|887.04|883.04|30
1619628170000|2021-04-28 16:42:50|887.14|883.14|887.27|883.27|887.69|883.69|887.07|883.07|33
1619628180000|2021-04-28 16:43:00|887.28|883.28|887.53|883.53|887.62|883.62|887.28|883.28|29
1619628190000|2021-04-28 16:43:10|887.51|883.51|887.4|883.4|887.51|883.51|887.02|883.02|34
1619628200000|2021-04-28 16:43:20|887.46|883.46|887.18|883.18|887.49|883.49|887.01|883.01|36
1619628210000|2021-04-28 16:43:30|887.16|883.16|887.51|883.51|887.53|883.53|887.14|883.14|35
1619628220000|2021-04-28 16:43:40|887.49|883.49|887.51|883.51|887.6|883.6|887.46|883.46|30
1619628230000|2021-04-28 16:43:50|887.52|883.52|887.38|883.38|887.64|883.64|887.19|883.19|25
1619628240000|2021-04-28 16:44:00|887.37|883.37|886.82|882.82|887.45|883.45|886.81|882.81|32
1619628250000|2021-04-28 16:44:10|886.66|882.66|886.54|882.54|886.67|882.67|886.5|882.5|21
1619628260000|2021-04-28 16:44:20|886.52|882.52|886.77|882.77|886.83|882.83|886.42|882.42|25
1619628270000|2021-04-28 16:44:30|886.79|882.79|887.13|883.13|887.19|883.19|886.77|882.77|26
1619628280000|2021-04-28 16:44:40|887.1|883.1|887.09|883.09|887.22|883.22|886.87|882.87|34
1619628290000|2021-04-28 16:44:50|887.01|883.01|887.12|883.12|887.22|883.22|886.97|882.97|30
1619628300000|2021-04-28 16:45:00|887.1|883.1|887.56|883.56|887.56|883.56|887.07|883.07|32
1619628310000|2021-04-28 16:45:10|887.54|883.54|888.24|884.24|888.38|884.38|887.54|883.54|28
1619628320000|2021-04-28 16:45:20|888.25|884.25|887.57|883.57|888.37|884.37|887.55|883.55|30
1619628330000|2021-04-28 16:45:30|887.52|883.52|887.5|883.5|887.56|883.56|887.31|883.31|27
1619628340000|2021-04-28 16:45:40|887.55|883.55|887.32|883.32|887.64|883.64|887.29|883.29|22
1619628350000|2021-04-28 16:45:50|887.34|883.34|887.23|883.23|887.47|883.47|887.23|883.23|20
1619628360000|2021-04-28 16:46:00|887.22|883.22|887.46|883.46|887.47|883.47|887.2|883.2|25
1619628370000|2021-04-28 16:46:10|887.44|883.44|887.33|883.33|887.56|883.56|887.2|883.2|24
1619628380000|2021-04-28 16:46:20|887.48|883.48|888.13|884.13|888.37|884.37|887.35|883.35|22
1619628390000|2021-04-28 16:46:30|887.42|883.42|887.51|883.51|888.13|884.13|887.39|883.39|15
1619628400000|2021-04-28 16:46:40|887.35|883.35|887.5|883.5|888.23|884.23|887.31|883.31|21
1619628410000|2021-04-28 16:46:50|887.63|883.63|887.69|883.69|888.07|884.07|887.47|883.47|22
1619628420000|2021-04-28 16:47:00|887.68|883.68|888.25|884.25|888.25|884.25|887.68|883.68|22
1619628430000|2021-04-28 16:47:10|888.22|884.22|888.34|884.34|888.46|884.46|888.15|884.15|15
1619628440000|2021-04-28 16:47:20|888.31|884.31|888.38|884.38|888.45|884.45|888.14|884.14|12
1619628450000|2021-04-28 16:47:30|888.42|884.42|888.53|884.53|888.59|884.59|888.17|884.17|21
1619628460000|2021-04-28 16:47:40|888.59|884.59|888.51|884.51|888.96|884.96|888.46|884.46|14
1619628470000|2021-04-28 16:47:50|888.44|884.44|888.47|884.47|888.97|884.97|888.21|884.21|19
1619628480000|2021-04-28 16:48:00|888.53|884.53|889|885|889.05|885.05|888.53|884.53|18
1619628490000|2021-04-28 16:48:10|888.62|884.62|889.03|885.03|889.08|885.08|888.62|884.62|12
1619628500000|2021-04-28 16:48:20|889.32|885.32|889.32|885.32|889.33|885.33|888.96|884.96|21
1619628510000|2021-04-28 16:48:30|889.33|885.33|889.07|885.07|889.33|885.33|889.02|885.02|12
1619628520000|2021-04-28 16:48:40|889.08|885.08|889.05|885.05|889.08|885.08|888.64|884.64|17
1619628530000|2021-04-28 16:48:50|888.79|884.79|889.46|885.46|889.46|885.46|888.76|884.76|23
1619628540000|2021-04-28 16:49:00|889.36|885.36|889.61|885.61|889.79|885.79|889.13|885.13|23
1619628550000|2021-04-28 16:49:10|889.63|885.63|889.23|885.23|889.63|885.63|889.23|885.23|26
1619628560000|2021-04-28 16:49:20|889.16|885.16|888.96|884.96|889.34|885.34|888.92|884.92|28
1619628570000|2021-04-28 16:49:30|888.99|884.99|889.19|885.19|889.19|885.19|888.7|884.7|26
1619628580000|2021-04-28 16:49:40|889.17|885.17|889.17|885.17|889.23|885.23|889.14|885.14|18
1619628590000|2021-04-28 16:49:50|889.16|885.16|889.24|885.24|889.27|885.27|889.16|885.16|11
1619628600000|2021-04-28 16:50:00|889.25|885.25|889.05|885.05|889.43|885.43|888.95|884.95|19
1619628610000|2021-04-28 16:50:10|889.06|885.06|889.09|885.09|889.12|885.12|888.84|884.84|23
1619628620000|2021-04-28 16:50:20|889.05|885.05|888.68|884.68|889.09|885.09|888.6|884.6|18
1619628630000|2021-04-28 16:50:30|888.69|884.69|888.31|884.31|888.69|884.69|888.28|884.28|22
1619628640000|2021-04-28 16:50:40|888.29|884.29|888.41|884.41|888.45|884.45|888.26|884.26|18
1619628650000|2021-04-28 16:50:50|888.38|884.38|889.03|885.03|889.03|885.03|888.38|884.38|15
1619628660000|2021-04-28 16:51:00|888.99|884.99|888.9|884.9|888.99|884.99|888.86|884.86|7
1619628670000|2021-04-28 16:51:10|888.88|884.88|888.96|884.96|888.99|884.99|888.88|884.88|7
1619628680000|2021-04-28 16:51:20|889.03|885.03|888.96|884.96|889.1|885.1|888.91|884.91|9
1619628690000|2021-04-28 16:51:30|888.97|884.97|888.83|884.83|888.97|884.97|888.79|884.79|11
1619628700000|2021-04-28 16:51:40|888.85|884.85|888.88|884.88|888.88|884.88|888.47|884.47|19
1619628710000|2021-04-28 16:51:50|888.9|884.9|888.91|884.91|888.91|884.91|888.63|884.63|19
1619628720000|2021-04-28 16:52:00|888.9|884.9|888.95|884.95|889.09|885.09|888.9|884.9|20
1619628730000|2021-04-28 16:52:10|888.98|884.98|888.64|884.64|888.98|884.98|888.62|884.62|10
1619628740000|2021-04-28 16:52:20|888.66|884.66|888.65|884.65|888.8|884.8|888.59|884.59|14
1619628750000|2021-04-28 16:52:30|888.66|884.66|888.6|884.6|888.66|884.66|888.55|884.55|13
1619628760000|2021-04-28 16:52:40|888.61|884.61|888.55|884.55|888.64|884.64|888.55|884.55|7
1619628770000|2021-04-28 16:52:50|888.56|884.56|888.56|884.56|888.56|884.56|888.55|884.55|3
1619628780000|2021-04-28 16:53:00|888.55|884.55|888.56|884.56|888.56|884.56|888.51|884.51|8
1619628790000|2021-04-28 16:53:10|888.57|884.57|888.81|884.81|888.83|884.83|888.57|884.57|9
1619628800000|2021-04-28 16:53:20|888.83|884.83|888.8|884.8|888.83|884.83|888.8|884.8|5
1619628810000|2021-04-28 16:53:30|888.73|884.73|888.24|884.24|888.73|884.73|888.24|884.24|18
1619628820000|2021-04-28 16:53:40|888.25|884.25|888.29|884.29|888.29|884.29|888.18|884.18|6
1619628830000|2021-04-28 16:53:50|888.3|884.3|888.2|884.2|888.45|884.45|888.2|884.2|19
1619628840000|2021-04-28 16:54:00|888.17|884.17|888.18|884.18|888.18|884.18|888.01|884.01|19
1619628850000|2021-04-28 16:54:10|888.13|884.13|888.24|884.24|888.29|884.29|888.13|884.13|5
1619628860000|2021-04-28 16:54:20|888.26|884.26|888.36|884.36|888.37|884.37|888.26|884.26|6
1619628870000|2021-04-28 16:54:30|888.26|884.26|888.68|884.68|888.69|884.69|888.26|884.26|21
1619628880000|2021-04-28 16:54:40|888.64|884.64|888.18|884.18|888.73|884.73|888.02|884.02|31
1619628890000|2021-04-28 16:54:50|888.19|884.19|888.28|884.28|888.34|884.34|888.07|884.07|18
1619628900000|2021-04-28 16:55:00|888.34|884.34|888.75|884.75|888.86|884.86|888.34|884.34|25
1619628910000|2021-04-28 16:55:10|888.73|884.73|888.73|884.73|888.82|884.82|888.73|884.73|8
1619628920000|2021-04-28 16:55:20|888.74|884.74|888.82|884.82|888.83|884.83|888.72|884.72|8
1619628930000|2021-04-28 16:55:30|888.83|884.83|888.84|884.84|888.84|884.84|888.83|884.83|4
1619628940000|2021-04-28 16:55:40|888.83|884.83|888.75|884.75|888.83|884.83|888.49|884.49|20
1619628950000|2021-04-28 16:55:50|888.74|884.74|888.57|884.57|888.77|884.77|888.55|884.55|21
1619628960000|2021-04-28 16:56:00|888.58|884.58|888.39|884.39|888.59|884.59|888.37|884.37|26
1619628970000|2021-04-28 16:56:10|888.41|884.41|888.49|884.49|888.57|884.57|888.38|884.38|19
1619628980000|2021-04-28 16:56:20|888.41|884.41|888.93|884.93|888.93|884.93|888.41|884.41|18
1619628990000|2021-04-28 16:56:30|888.92|884.92|888.99|884.99|888.99|884.99|888.4|884.4|27
1619629000000|2021-04-28 16:56:40|889.02|885.02|889.11|885.11|889.15|885.15|889|885|13
1619629010000|2021-04-28 16:56:50|889.04|885.04|888.9|884.9|889.08|885.08|888.89|884.89|21
1619629020000|2021-04-28 16:57:00|888.91|884.91|889.13|885.13|889.14|885.14|888.91|884.91|22
1619629030000|2021-04-28 16:57:10|889.05|885.05|888.99|884.99|889.18|885.18|888.99|884.99|29
1619629040000|2021-04-28 16:57:20|889.07|885.07|889.46|885.46|889.47|885.47|889|885|26
1619629050000|2021-04-28 16:57:30|889.39|885.39|889.32|885.32|889.44|885.44|889.03|885.03|27
1619629060000|2021-04-28 16:57:40|889.17|885.17|890.04|886.04|890.1|886.1|889.17|885.17|25
1619629070000|2021-04-28 16:57:50|890.06|886.06|889.51|885.51|890.06|886.06|889.4|885.4|23
1619629080000|2021-04-28 16:58:00|889.54|885.54|889.27|885.27|889.54|885.54|889.27|885.27|25
1619629090000|2021-04-28 16:58:10|889.29|885.29|889.36|885.36|889.67|885.67|889.29|885.29|33
1619629100000|2021-04-28 16:58:20|889.51|885.51|889.19|885.19|889.71|885.71|889.19|885.19|33
1619629110000|2021-04-28 16:58:30|889.18|885.18|889.42|885.42|889.55|885.55|889.18|885.18|33
1619629120000|2021-04-28 16:58:40|889.44|885.44|889.54|885.54|889.72|885.72|889.41|885.41|33
1619629130000|2021-04-28 16:58:50|889.36|885.36|889.15|885.15|889.48|885.48|889.15|885.15|34
1619629140000|2021-04-28 16:59:00|889.17|885.17|888.9|884.9|889.17|885.17|888.78|884.78|27
1619629150000|2021-04-28 16:59:10|888.75|884.75|888.61|884.61|888.82|884.82|888.6|884.6|24
1619629160000|2021-04-28 16:59:20|888.62|884.62|888.73|884.73|888.8|884.8|888.61|884.61|23
1619629170000|2021-04-28 16:59:30|888.79|884.79|889.15|885.15|889.22|885.22|888.79|884.79|24
1619629180000|2021-04-28 16:59:40|889.18|885.18|889.13|885.13|889.43|885.43|888.92|884.92|32
1619629190000|2021-04-28 16:59:50|889.22|885.22|889.35|885.35|889.43|885.43|889.22|885.22|27
1619629200000|2021-04-28 17:00:00|889.36|885.36|889.23|885.23|889.53|885.53|889.2|885.2|21
1619629210000|2021-04-28 17:00:10|889.25|885.25|889.43|885.43|889.43|885.43|889.24|885.24|28
1619629220000|2021-04-28 17:00:20|889.36|885.36|889.02|885.02|889.36|885.36|888.94|884.94|17
1619629230000|2021-04-28 17:00:30|889.01|885.01|889.01|885.01|889.06|885.06|889|885|24
1619629240000|2021-04-28 17:00:40|889.03|885.03|889.03|885.03|889.08|885.08|888.95|884.95|27
1619629250000|2021-04-28 17:00:50|889.02|885.02|888.97|884.97|889.04|885.04|888.96|884.96|24
1619629260000|2021-04-28 17:01:00|889|885|888.64|884.64|889.03|885.03|888.64|884.64|27
1619629270000|2021-04-28 17:01:10|888.63|884.63|888.47|884.47|888.64|884.64|888.44|884.44|26
1619629280000|2021-04-28 17:01:20|888.46|884.46|888.31|884.31|888.5|884.5|888.27|884.27|26
1619629290000|2021-04-28 17:01:30|888.26|884.26|888.33|884.33|888.44|884.44|888.26|884.26|25
1619629300000|2021-04-28 17:01:40|888.34|884.34|888.18|884.18|888.34|884.34|888.11|884.11|25
1619629310000|2021-04-28 17:01:50|888.19|884.19|888.08|884.08|888.19|884.19|888.07|884.07|14
1619629320000|2021-04-28 17:02:00|888.09|884.09|888.62|884.62|888.68|884.68|888.09|884.09|25
1619629330000|2021-04-28 17:02:10|888.57|884.57|889.07|885.07|889.07|885.07|888.57|884.57|18
1619629340000|2021-04-28 17:02:20|889.2|885.2|888.78|884.78|889.27|885.27|888.78|884.78|20
1619629350000|2021-04-28 17:02:30|888.73|884.73|888.2|884.2|888.73|884.73|888.14|884.14|31
1619629360000|2021-04-28 17:02:40|888.19|884.19|888.06|884.06|888.19|884.19|888.01|884.01|22
1619629370000|2021-04-28 17:02:50|888.07|884.07|888.08|884.08|888.1|884.1|887.96|883.96|26
1619629380000|2021-04-28 17:03:00|888.09|884.09|888.49|884.49|888.58|884.58|888.02|884.02|24
1619629390000|2021-04-28 17:03:10|888.5|884.5|888.49|884.49|888.72|884.72|888.49|884.49|16
1619629400000|2021-04-28 17:03:20|889.27|885.27|889.15|885.15|889.34|885.34|889.13|885.13|28
1619629410000|2021-04-28 17:03:30|889.17|885.17|889.11|885.11|889.26|885.26|888.98|884.98|34
1619629420000|2021-04-28 17:03:40|889.16|885.16|889.23|885.23|889.29|885.29|889.16|885.16|30
1619629430000|2021-04-28 17:03:50|889.25|885.25|889.2|885.2|889.32|885.32|889.17|885.17|21
1619629440000|2021-04-28 17:04:00|889.22|885.22|889.55|885.55|889.55|885.55|889.19|885.19|26
1619629450000|2021-04-28 17:04:10|889.53|885.53|889.35|885.35|889.64|885.64|889.35|885.35|30
1619629460000|2021-04-28 17:04:20|889.36|885.36|888.49|884.49|889.4|885.4|888.45|884.45|31
1619629470000|2021-04-28 17:04:30|888.47|884.47|888.52|884.52|888.82|884.82|888.47|884.47|29
1619629480000|2021-04-28 17:04:40|888.51|884.51|888.09|884.09|888.51|884.51|888.09|884.09|23
1619629490000|2021-04-28 17:04:50|888.1|884.1|888.45|884.45|888.75|884.75|888.08|884.08|35
1619629500000|2021-04-28 17:05:00|888.51|884.51|888.92|884.92|888.92|884.92|888.47|884.47|32
1619629510000|2021-04-28 17:05:10|888.93|884.93|888.92|884.92|889.37|885.37|888.89|884.89|23
1619629520000|2021-04-28 17:05:20|888.95|884.95|888.96|884.96|889|885|888.91|884.91|27
1619629530000|2021-04-28 17:05:30|888.89|884.89|888.89|884.89|888.93|884.93|888.84|884.84|25
1619629540000|2021-04-28 17:05:40|888.83|884.83|888.61|884.61|888.86|884.86|888.26|884.26|29
1619629550000|2021-04-28 17:05:50|888.59|884.59|888.58|884.58|888.66|884.66|888.41|884.41|21
1619629560000|2021-04-28 17:06:00|888.61|884.61|889.25|885.25|889.25|885.25|888.61|884.61|21
1619629570000|2021-04-28 17:06:10|889.13|885.13|890|886|890|886|889.13|885.13|27
1619629580000|2021-04-28 17:06:20|889.97|885.97|889.61|885.61|890.03|886.03|889.61|885.61|22
1619629590000|2021-04-28 17:06:30|889.54|885.54|889.96|885.96|889.96|885.96|889.35|885.35|24
1619629600000|2021-04-28 17:06:40|889.97|885.97|889.26|885.26|890|886|889.23|885.23|31
1619629610000|2021-04-28 17:06:50|889.25|885.25|889.09|885.09|889.25|885.25|888.89|884.89|31
1619629620000|2021-04-28 17:07:00|889.08|885.08|889.56|885.56|889.64|885.64|889.08|885.08|33
1619629630000|2021-04-28 17:07:10|889.54|885.54|888.88|884.88|889.61|885.61|888.85|884.85|32
1619629640000|2021-04-28 17:07:20|888.85|884.85|888.84|884.84|888.99|884.99|888.55|884.55|24
1619629650000|2021-04-28 17:07:30|888.81|884.81|889.2|885.2|889.22|885.22|888.81|884.81|22
1619629660000|2021-04-28 17:07:40|889.19|885.19|888.79|884.79|889.19|885.19|888.79|884.79|19
1619629670000|2021-04-28 17:07:50|888.8|884.8|889.05|885.05|889.06|885.06|888.8|884.8|18
1619629680000|2021-04-28 17:08:00|889.06|885.06|888.87|884.87|889.07|885.07|888.85|884.85|26
1619629690000|2021-04-28 17:08:10|888.88|884.88|889.15|885.15|889.15|885.15|888.86|884.86|26
1619629700000|2021-04-28 17:08:20|889.13|885.13|889.29|885.29|889.34|885.34|889.11|885.11|21
1619629710000|2021-04-28 17:08:30|889.26|885.26|888.6|884.6|889.28|885.28|888.4|884.4|38
1619629720000|2021-04-28 17:08:40|888.51|884.51|888.75|884.75|888.75|884.75|888.43|884.43|24
1619629730000|2021-04-28 17:08:50|888.74|884.74|888.36|884.36|888.75|884.75|888.36|884.36|20
1619629740000|2021-04-28 17:09:00|888.35|884.35|888.55|884.55|888.56|884.56|888.35|884.35|26
1619629750000|2021-04-28 17:09:10|888.54|884.54|888.45|884.45|888.8|884.8|888.45|884.45|29
1619629760000|2021-04-28 17:09:20|888.46|884.46|888.23|884.23|888.61|884.61|888.23|884.23|18
1619629770000|2021-04-28 17:09:30|888.18|884.18|887.89|883.89|888.18|884.18|887.87|883.87|17
1619629780000|2021-04-28 17:09:40|887.9|883.9|888|884|888.06|884.06|887.88|883.88|16
1619629790000|2021-04-28 17:09:50|888.06|884.06|888.27|884.27|888.42|884.42|888.06|884.06|22
1619629800000|2021-04-28 17:10:00|888.22|884.22|888.13|884.13|888.48|884.48|888.13|884.13|20
1619629810000|2021-04-28 17:10:10|888.15|884.15|888.27|884.27|888.27|884.27|888.14|884.14|22
1619629820000|2021-04-28 17:10:20|888.24|884.24|888.65|884.65|888.7|884.7|888.15|884.15|27
1619629830000|2021-04-28 17:10:30|888.85|884.85|888.24|884.24|888.86|884.86|888.15|884.15|30
1619629840000|2021-04-28 17:10:40|888.22|884.22|888.54|884.54|888.54|884.54|888.22|884.22|29
1619629850000|2021-04-28 17:10:50|888.57|884.57|888.43|884.43|888.61|884.61|888.24|884.24|33
1619629860000|2021-04-28 17:11:00|888.41|884.41|888.36|884.36|888.42|884.42|888.3|884.3|23
1619629870000|2021-04-28 17:11:10|888.38|884.38|888|884|888.41|884.41|888|884|25
1619629880000|2021-04-28 17:11:20|888.01|884.01|888.01|884.01|888.05|884.05|887.98|883.98|19
1619629890000|2021-04-28 17:11:30|888|884|887.85|883.85|888.07|884.07|887.85|883.85|21
1619629900000|2021-04-28 17:11:40|887.86|883.86|887.62|883.62|887.86|883.86|887.62|883.62|12
1619629910000|2021-04-28 17:11:50|887.63|883.63|887.3|883.3|887.63|883.63|886.99|882.99|34
1619629920000|2021-04-28 17:12:00|887.35|883.35|887.61|883.61|887.77|883.77|887.31|883.31|28
1619629930000|2021-04-28 17:12:10|887.63|883.63|887.35|883.35|887.67|883.67|887.33|883.33|22
1619629940000|2021-04-28 17:12:20|887.31|883.31|887.42|883.42|887.57|883.57|887.08|883.08|35
1619629950000|2021-04-28 17:12:30|887.45|883.45|887.84|883.84|887.84|883.84|887.34|883.34|33
1619629960000|2021-04-28 17:12:40|887.83|883.83|887.48|883.48|887.87|883.87|887.26|883.26|28
1619629970000|2021-04-28 17:12:50|887.49|883.49|887.48|883.48|887.52|883.52|887.39|883.39|29
1619629980000|2021-04-28 17:13:00|887.49|883.49|887.55|883.55|887.55|883.55|887.49|883.49|15
1619629990000|2021-04-28 17:13:10|887.57|883.57|887.45|883.45|887.7|883.7|887.45|883.45|29
1619630000000|2021-04-28 17:13:20|887.39|883.39|887.4|883.4|887.45|883.45|887.31|883.31|29
1619630010000|2021-04-28 17:13:30|887.45|883.45|887.5|883.5|887.51|883.51|887.43|883.43|25
1619630020000|2021-04-28 17:13:40|887.45|883.45|887.48|883.48|887.48|883.48|887.38|883.38|28
1619630030000|2021-04-28 17:13:50|887.53|883.53|887.15|883.15|887.58|883.58|887.14|883.14|31
1619630040000|2021-04-28 17:14:00|887|883|886.84|882.84|887.04|883.04|886.63|882.63|34
1619630050000|2021-04-28 17:14:10|886.88|882.88|886.06|882.06|886.95|882.95|885.87|881.87|33
1619630060000|2021-04-28 17:14:20|886.05|882.05|886.51|882.51|886.57|882.57|885.92|881.92|29
1619630070000|2021-04-28 17:14:30|886.56|882.56|885.92|881.92|886.56|882.56|885.89|881.89|35
1619630080000|2021-04-28 17:14:40|885.93|881.93|885.78|881.78|885.94|881.94|885.59|881.59|32
1619630090000|2021-04-28 17:14:50|885.77|881.77|885.8|881.8|885.95|881.95|885.61|881.61|33
1619630100000|2021-04-28 17:15:00|885.81|881.81|886.04|882.04|886.04|882.04|885.73|881.73|34
1619630110000|2021-04-28 17:15:10|886.06|882.06|886.21|882.21|886.41|882.41|886.05|882.05|25
1619630120000|2021-04-28 17:15:20|886.22|882.22|886.62|882.62|886.62|882.62|886.08|882.08|27
1619630130000|2021-04-28 17:15:30|886.66|882.66|887.38|883.38|887.53|883.53|886.34|882.34|29
1619630140000|2021-04-28 17:15:40|887.4|883.4|887.65|883.65|887.67|883.67|886.52|882.52|27
1619630150000|2021-04-28 17:15:50|887.63|883.63|888.01|884.01|888.06|884.06|887.54|883.54|27
1619630160000|2021-04-28 17:16:00|888.02|884.02|888.11|884.11|888.14|884.14|888.01|884.01|9
1619630170000|2021-04-28 17:16:10|888.12|884.12|888.68|884.68|888.71|884.71|888.08|884.08|27
1619630180000|2021-04-28 17:16:20|888.69|884.69|888.58|884.58|888.92|884.92|888.49|884.49|29
1619630190000|2021-04-28 17:16:30|888.57|884.57|888.36|884.36|888.6|884.6|888.32|884.32|25
1619630200000|2021-04-28 17:16:40|888.35|884.35|888.35|884.35|888.39|884.39|888.26|884.26|34
1619630210000|2021-04-28 17:16:50|888.37|884.37|888.22|884.22|888.38|884.38|888.22|884.22|19
1619630220000|2021-04-28 17:17:00|888.11|884.11|887.86|883.86|888.15|884.15|887.77|883.77|28
1619630230000|2021-04-28 17:17:10|887.87|883.87|887.33|883.33|887.87|883.87|887.33|883.33|31
1619630240000|2021-04-28 17:17:20|887.36|883.36|887.17|883.17|887.42|883.42|887.1|883.1|30
1619630250000|2021-04-28 17:17:30|887.18|883.18|886.54|882.54|887.46|883.46|886.54|882.54|32
1619630260000|2021-04-28 17:17:40|886.42|882.42|886.29|882.29|886.45|882.45|886.26|882.26|24
1619630270000|2021-04-28 17:17:50|886.26|882.26|886.58|882.58|886.69|882.69|886.25|882.25|25
1619630280000|2021-04-28 17:18:00|886.63|882.63|886.83|882.83|886.83|882.83|886.54|882.54|26
1619630290000|2021-04-28 17:18:10|886.79|882.79|887.42|883.42|887.44|883.44|886.79|882.79|15
1619630300000|2021-04-28 17:18:20|887.47|883.47|888.25|884.25|888.33|884.33|887.47|883.47|24
1619630310000|2021-04-28 17:18:30|888.24|884.24|888.3|884.3|888.31|884.31|888.17|884.17|15
1619630320000|2021-04-28 17:18:40|888.31|884.31|888.66|884.66|888.66|884.66|888.29|884.29|19
1619630330000|2021-04-28 17:18:50|888.68|884.68|889.04|885.04|889.07|885.07|888.67|884.67|11
1619630340000|2021-04-28 17:19:00|889.03|885.03|889.08|885.08|889.08|885.08|888.97|884.97|19
1619630350000|2021-04-28 17:19:10|889.07|885.07|889.4|885.4|889.45|885.45|889.05|885.05|20
1619630360000|2021-04-28 17:19:20|889.44|885.44|889.73|885.73|889.74|885.74|889.44|885.44|25
1619630370000|2021-04-28 17:19:30|889.74|885.74|889.67|885.67|889.74|885.74|889.61|885.61|19
1619630380000|2021-04-28 17:19:40|889.66|885.66|889.68|885.68|889.75|885.75|889.66|885.66|11
1619630390000|2021-04-28 17:19:50|889.69|885.69|889.5|885.5|889.7|885.7|889.46|885.46|21
1619630400000|2021-04-28 17:20:00|889.52|885.52|889.34|885.34|889.52|885.52|889.22|885.22|20
1619630410000|2021-04-28 17:20:10|889.24|885.24|889.46|885.46|889.46|885.46|889.24|885.24|26
1619630420000|2021-04-28 17:20:20|889.44|885.44|889.34|885.34|889.49|885.49|889.34|885.34|24
1619630430000|2021-04-28 17:20:30|889.31|885.31|889.11|885.11|889.36|885.36|889.08|885.08|25
1619630440000|2021-04-28 17:20:40|889.07|885.07|889.48|885.48|889.51|885.51|889.07|885.07|18
1619630450000|2021-04-28 17:20:50|889.45|885.45|889.44|885.44|889.45|885.45|889.2|885.2|15
1619630460000|2021-04-28 17:21:00|889.43|885.43|889.38|885.38|889.44|885.44|889.07|885.07|22
1619630470000|2021-04-28 17:21:10|889.39|885.39|889.44|885.44|889.52|885.52|889.27|885.27|19
1619630480000|2021-04-28 17:21:20|889.45|885.45|889.33|885.33|889.49|885.49|889.33|885.33|19
1619630490000|2021-04-28 17:21:30|889.31|885.31|889.3|885.3|889.31|885.31|889.21|885.21|23
1619630500000|2021-04-28 17:21:40|889.28|885.28|889.62|885.62|889.65|885.65|889.28|885.28|21
1619630510000|2021-04-28 17:21:50|889.61|885.61|889.61|885.61|889.62|885.62|889.6|885.6|7
1619630520000|2021-04-28 17:22:00|889.58|885.58|889.51|885.51|889.6|885.6|889.35|885.35|24
1619630530000|2021-04-28 17:22:10|889.52|885.52|889.74|885.74|889.77|885.77|889.5|885.5|16
1619630540000|2021-04-28 17:22:20|889.73|885.73|889.6|885.6|889.75|885.75|889.56|885.56|12
1619630550000|2021-04-28 17:22:30|889.61|885.61|889.6|885.6|889.67|885.67|889.57|885.57|25
1619630560000|2021-04-28 17:22:40|889.59|885.59|889.31|885.31|889.61|885.61|889.28|885.28|27
1619630570000|2021-04-28 17:22:50|889.33|885.33|889.33|885.33|889.38|885.38|889.23|885.23|25
1619630580000|2021-04-28 17:23:00|889.35|885.35|889.38|885.38|889.44|885.44|889.3|885.3|32
1619630590000|2021-04-28 17:23:10|889.37|885.37|889.64|885.64|889.72|885.72|889.37|885.37|22
1619630600000|2021-04-28 17:23:20|889.61|885.61|889.57|885.57|889.61|885.61|889.36|885.36|29
1619630610000|2021-04-28 17:23:30|889.58|885.58|889.64|885.64|889.71|885.71|889.58|885.58|22
1619630620000|2021-04-28 17:23:40|889.63|885.63|889.69|885.69|889.7|885.7|889.58|885.58|27
1619630630000|2021-04-28 17:23:50|889.7|885.7|889.4|885.4|889.7|885.7|889.32|885.32|25
1619630640000|2021-04-28 17:24:00|889.41|885.41|889.54|885.54|889.6|885.6|889.41|885.41|30
1619630650000|2021-04-28 17:24:10|889.5|885.5|889.57|885.57|889.66|885.66|889.48|885.48|28
1619630660000|2021-04-28 17:24:20|889.59|885.59|889.62|885.62|889.73|885.73|889.58|885.58|24
1619630670000|2021-04-28 17:24:30|889.65|885.65|889.65|885.65|889.66|885.66|889.55|885.55|25
1619630680000|2021-04-28 17:24:40|889.68|885.68|889.49|885.49|889.72|885.72|889.49|885.49|26
1619630690000|2021-04-28 17:24:50|889.52|885.52|889.47|885.47|889.56|885.56|889.45|885.45|31
1619630700000|2021-04-28 17:25:00|889.46|885.46|889.48|885.48|889.53|885.53|889.44|885.44|22
1619630710000|2021-04-28 17:25:10|889.47|885.47|889.65|885.65|889.7|885.7|889.44|885.44|30
1619630720000|2021-04-28 17:25:20|889.62|885.62|889.63|885.63|889.72|885.72|889.54|885.54|31
1619630730000|2021-04-28 17:25:30|889.65|885.65|889.42|885.42|889.67|885.67|889.38|885.38|28
1619630740000|2021-04-28 17:25:40|889.44|885.44|889.44|885.44|889.49|885.49|889.39|885.39|21
1619630750000|2021-04-28 17:25:50|889.41|885.41|889.15|885.15|889.41|885.41|889.13|885.13|26
1619630760000|2021-04-28 17:26:00|889.14|885.14|889.21|885.21|889.28|885.28|889.14|885.14|26
1619630770000|2021-04-28 17:26:10|889.22|885.22|889.23|885.23|889.37|885.37|889.22|885.22|27
1619630780000|2021-04-28 17:26:20|889.25|885.25|889.25|885.25|889.28|885.28|889.21|885.21|28
1619630790000|2021-04-28 17:26:30|889.28|885.28|889.22|885.22|889.29|885.29|889.19|885.19|22
1619630800000|2021-04-28 17:26:40|889.21|885.21|889.59|885.59|889.59|885.59|889.2|885.2|28
1619630810000|2021-04-28 17:26:50|889.6|885.6|889.47|885.47|889.61|885.61|889.43|885.43|10
1619630820000|2021-04-28 17:27:00|889.44|885.44|889.63|885.63|889.63|885.63|889.44|885.44|24
1619630830000|2021-04-28 17:27:10|889.65|885.65|889.8|885.8|889.8|885.8|889.64|885.64|13
1619630840000|2021-04-28 17:27:20|889.81|885.81|889.78|885.78|889.82|885.82|889.7|885.7|9
1619630850000|2021-04-28 17:27:30|889.77|885.77|889.68|885.68|889.82|885.82|889.68|885.68|10
1619630860000|2021-04-28 17:27:40|889.7|885.7|889.75|885.75|889.75|885.75|889.7|885.7|11
1619630870000|2021-04-28 17:27:50|889.68|885.68|889.28|885.28|889.73|885.73|889.28|885.28|15
1619630880000|2021-04-28 17:28:00|889.3|885.3|889.28|885.28|889.36|885.36|889.03|885.03|22
1619630890000|2021-04-28 17:28:10|889.27|885.27|889.55|885.55|889.58|885.58|889.27|885.27|16
1619630900000|2021-04-28 17:28:20|889.56|885.56|889.41|885.41|889.61|885.61|889.41|885.41|19
1619630910000|2021-04-28 17:28:30|889.42|885.42|889.41|885.41|889.44|885.44|889.32|885.32|19
1619630920000|2021-04-28 17:28:40|889.43|885.43|889.55|885.55|889.57|885.57|889.33|885.33|20
1619630930000|2021-04-28 17:28:50|889.57|885.57|889.28|885.28|889.66|885.66|889.18|885.18|16
1619630940000|2021-04-28 17:29:00|889.3|885.3|889.35|885.35|889.35|885.35|889.14|885.14|10
1619630950000|2021-04-28 17:29:10|889.36|885.36|889.81|885.81|889.9|885.9|889.36|885.36|17
1619630960000|2021-04-28 17:29:20|889.9|885.9|890.03|886.03|890.03|886.03|889.89|885.89|10
1619630970000|2021-04-28 17:29:30|890.01|886.01|890.09|886.09|890.11|886.11|889.95|885.95|6
1619630980000|2021-04-28 17:29:40|890.11|886.11|890.2|886.2|890.2|886.2|890.01|886.01|13
1619630990000|2021-04-28 17:29:50|890.26|886.26|890.54|886.54|890.68|886.68|890.26|886.26|23
1619631000000|2021-04-28 17:30:00|890.71|886.71|890.91|886.91|891.65|887.65|890.54|886.54|11
1619631010000|2021-04-28 17:30:10|890.92|886.92|890.54|886.54|890.98|886.98|890.41|886.41|13
1619631020000|2021-04-28 17:30:20|890.43|886.43|891.44|887.44|891.51|887.51|890.43|886.43|19
1619631030000|2021-04-28 17:30:30|891.45|887.45|891.57|887.57|891.64|887.64|891.39|887.39|17
1619631040000|2021-04-28 17:30:40|891.64|887.64|891.6|887.6|891.85|887.85|891.6|887.6|14
1619631050000|2021-04-28 17:30:50|891.54|887.54|891.72|887.72|891.72|887.72|891.54|887.54|6
1619631060000|2021-04-28 17:31:00|891.54|887.54|891.56|887.56|891.64|887.64|891.54|887.54|13
1619631070000|2021-04-28 17:31:10|891.6|887.6|891.51|887.51|891.6|887.6|891.45|887.45|16
1619631080000|2021-04-28 17:31:20|891.5|887.5|891.4|887.4|891.5|887.5|891.37|887.37|5
1619631090000|2021-04-28 17:31:30|891.32|887.32|891.36|887.36|891.59|887.59|891.29|887.29|13
1619631100000|2021-04-28 17:31:40|891.19|887.19|891.34|887.34|891.4|887.4|890.84|886.84|25
1619631110000|2021-04-28 17:31:50|891.09|887.09|890.39|886.39|891.17|887.17|890.39|886.39|27
1619631120000|2021-04-28 17:32:00|890.4|886.4|890.42|886.42|890.53|886.53|890.36|886.36|25
1619631130000|2021-04-28 17:32:10|890.41|886.41|890.68|886.68|890.73|886.73|890.38|886.38|20
1619631140000|2021-04-28 17:32:20|890.73|886.73|890.39|886.39|890.76|886.76|890.21|886.21|31
1619631150000|2021-04-28 17:32:30|890.35|886.35|889.8|885.8|890.35|886.35|889.79|885.79|15
1619631160000|2021-04-28 17:32:40|889.79|885.79|889.97|885.97|889.97|885.97|889.79|885.79|10
1619631170000|2021-04-28 17:32:50|889.96|885.96|890.38|886.38|890.39|886.39|889.91|885.91|25
1619631180000|2021-04-28 17:33:00|890.5|886.5|890.43|886.43|890.52|886.52|890.38|886.38|12
1619631190000|2021-04-28 17:33:10|890.48|886.48|890.67|886.67|890.78|886.78|890.48|886.48|17
1619631200000|2021-04-28 17:33:20|890.72|886.72|890.72|886.72|890.72|886.72|890.66|886.66|9
1619631210000|2021-04-28 17:33:30|890.71|886.71|890.8|886.8|890.81|886.81|890.65|886.65|14
1619631220000|2021-04-28 17:33:40|890.86|886.86|890.93|886.93|891.06|887.06|890.86|886.86|14
1619631230000|2021-04-28 17:33:50|890.94|886.94|890.68|886.68|890.97|886.97|890.67|886.67|10
1619631240000|2021-04-28 17:34:00|890.67|886.67|891.03|887.03|891.03|887.03|890.67|886.67|16
1619631250000|2021-04-28 17:34:10|891.02|887.02|891.46|887.46|891.46|887.46|891.02|887.02|9
1619631260000|2021-04-28 17:34:20|891.39|887.39|891.45|887.45|891.47|887.47|891.39|887.39|8
1619631270000|2021-04-28 17:34:30|891.44|887.44|891.59|887.59|891.59|887.59|891.44|887.44|8
1619631280000|2021-04-28 17:34:40|891.6|887.6|891.54|887.54|891.6|887.6|891.53|887.53|5
1619631290000|2021-04-28 17:34:50|891.5|887.5|890.25|886.25|891.5|887.5|890.23|886.23|25
1619631300000|2021-04-28 17:35:00|890.28|886.28|891.01|887.01|891.01|887.01|890.28|886.28|24
1619631310000|2021-04-28 17:35:10|891|887|891.07|887.07|891.41|887.41|890.99|886.99|22
1619631320000|2021-04-28 17:35:20|891.02|887.02|890.55|886.55|891.02|887.02|890.45|886.45|23
1619631330000|2021-04-28 17:35:30|890.53|886.53|890.51|886.51|890.56|886.56|890.45|886.45|13
1619631340000|2021-04-28 17:35:40|890.54|886.54|890.29|886.29|890.55|886.55|890.25|886.25|11
1619631350000|2021-04-28 17:35:50|890.27|886.27|890.16|886.16|890.27|886.27|889.92|885.92|24
1619631360000|2021-04-28 17:36:00|890.17|886.17|890.06|886.06|890.32|886.32|890.06|886.06|18
1619631370000|2021-04-28 17:36:10|890.05|886.05|889.59|885.59|890.07|886.07|889.59|885.59|18
1619631380000|2021-04-28 17:36:20|889.65|885.65|890.05|886.05|890.05|886.05|889.65|885.65|16
1619631390000|2021-04-28 17:36:30|890.25|886.25|890.21|886.21|890.52|886.52|890.09|886.09|27
1619631400000|2021-04-28 17:36:40|890.23|886.23|889.97|885.97|890.23|886.23|889.97|885.97|13
1619631410000|2021-04-28 17:36:50|889.94|885.94|890.02|886.02|890.02|886.02|889.8|885.8|22
1619631420000|2021-04-28 17:37:00|890.01|886.01|890.17|886.17|890.17|886.17|890|886|5
1619631430000|2021-04-28 17:37:10|890.3|886.3|890.22|886.22|890.3|886.3|890.22|886.22|4
1619631440000|2021-04-28 17:37:20|890.24|886.24|890.26|886.26|890.32|886.32|890.18|886.18|11
1619631450000|2021-04-28 17:37:30|890.3|886.3|890.12|886.12|890.37|886.37|890.12|886.12|13
1619631460000|2021-04-28 17:37:40|890.11|886.11|889.93|885.93|890.11|886.11|889.9|885.9|12
1619631470000|2021-04-28 17:37:50|889.97|885.97|889.97|885.97|890.01|886.01|889.97|885.97|7
1619631480000|2021-04-28 17:38:00|889.95|885.95|890.23|886.23|890.23|886.23|889.95|885.95|14
1619631490000|2021-04-28 17:38:10|890.24|886.24|890.27|886.27|890.34|886.34|890.23|886.23|11
1619631500000|2021-04-28 17:38:20|890.23|886.23|890.32|886.32|890.32|886.32|890.23|886.23|18
1619631510000|2021-04-28 17:38:30|890.3|886.3|890.28|886.28|890.3|886.3|890.19|886.19|10
1619631520000|2021-04-28 17:38:40|890.31|886.31|890.14|886.14|890.55|886.55|890.02|886.02|15
1619631530000|2021-04-28 17:38:50|890.15|886.15|890.14|886.14|890.16|886.16|890.05|886.05|17
1619631540000|2021-04-28 17:39:00|890.13|886.13|890.34|886.34|890.34|886.34|890.08|886.08|14
1619631550000|2021-04-28 17:39:10|890.32|886.32|890.43|886.43|890.43|886.43|890.32|886.32|8
1619631560000|2021-04-28 17:39:20|890.42|886.42|890.44|886.44|890.44|886.44|890.39|886.39|6
1619631570000|2021-04-28 17:39:30|890.55|886.55|890.48|886.48|890.56|886.56|890.43|886.43|10
1619631580000|2021-04-28 17:39:40|890.49|886.49|890.61|886.61|890.61|886.61|890.49|886.49|11
1619631590000|2021-04-28 17:39:50|890.56|886.56|890.37|886.37|890.62|886.62|890.35|886.35|17
1619631600000|2021-04-28 17:40:00|890.38|886.38|890.38|886.38|890.4|886.4|890.22|886.22|18
1619631610000|2021-04-28 17:40:10|890.39|886.39|890.46|886.46|890.46|886.46|890.38|886.38|18
1619631620000|2021-04-28 17:40:20|890.5|886.5|890.45|886.45|890.5|886.5|890.41|886.41|11
1619631630000|2021-04-28 17:40:30|890.42|886.42|890.07|886.07|890.42|886.42|890.04|886.04|16
1619631640000|2021-04-28 17:40:40|890.04|886.04|890.06|886.06|890.17|886.17|890.04|886.04|12
1619631650000|2021-04-28 17:40:50|890.04|886.04|890.14|886.14|890.14|886.14|889.97|885.97|8
1619631660000|2021-04-28 17:41:00|890.12|886.12|890.31|886.31|890.31|886.31|890.11|886.11|13
1619631670000|2021-04-28 17:41:10|890.27|886.27|889.99|885.99|890.27|886.27|889.99|885.99|12
1619631680000|2021-04-28 17:41:20|889.97|885.97|890.18|886.18|890.19|886.19|889.97|885.97|11
1619631690000|2021-04-28 17:41:30|890.14|886.14|890.57|886.57|890.57|886.57|890.14|886.14|17
1619631700000|2021-04-28 17:41:40|890.6|886.6|890.61|886.61|890.62|886.62|890.6|886.6|5
1619631710000|2021-04-28 17:41:50|890.62|886.62|890.49|886.49|890.62|886.62|890.48|886.48|10
1619631720000|2021-04-28 17:42:00|890.52|886.52|890.59|886.59|890.59|886.59|890.52|886.52|6
1619631730000|2021-04-28 17:42:10|890.49|886.49|890.44|886.44|890.51|886.51|890.42|886.42|6
1619631740000|2021-04-28 17:42:20|890.45|886.45|890.46|886.46|890.56|886.56|890.25|886.25|19
1619631750000|2021-04-28 17:42:30|890.4|886.4|890.41|886.41|890.41|886.41|890.4|886.4|2
1619631760000|2021-04-28 17:42:40|890.34|886.34|890.21|886.21|890.35|886.35|890.21|886.21|11
1619631770000|2021-04-28 17:42:50|890.17|886.17|890.14|886.14|890.18|886.18|890.14|886.14|5
1619631780000|2021-04-28 17:43:00|890.11|886.11|890.12|886.12|890.12|886.12|890.06|886.06|9
1619631790000|2021-04-28 17:43:10|890.13|886.13|890.33|886.33|890.33|886.33|890.13|886.13|12
1619631800000|2021-04-28 17:43:20|890.32|886.32|890.35|886.35|890.38|886.38|890.32|886.32|10
1619631810000|2021-04-28 17:43:30|890.36|886.36|890.16|886.16|890.36|886.36|890.15|886.15|11
1619631820000|2021-04-28 17:43:40|890.15|886.15|890.14|886.14|890.29|886.29|890.12|886.12|11
1619631830000|2021-04-28 17:43:50|890.09|886.09|890.17|886.17|890.3|886.3|890.09|886.09|12
1619631840000|2021-04-28 17:44:00|890.27|886.27|890.12|886.12|890.27|886.27|890.12|886.12|8
1619631850000|2021-04-28 17:44:10|890.05|886.05|890.08|886.08|890.08|886.08|890.05|886.05|3
1619631860000|2021-04-28 17:44:20|890.17|886.17|890.46|886.46|890.56|886.56|890.17|886.17|17
1619631870000|2021-04-28 17:44:30|890.47|886.47|890.63|886.63|890.79|886.79|890.47|886.47|17
1619631880000|2021-04-28 17:44:40|890.65|886.65|890.74|886.74|890.74|886.74|890.64|886.64|9
1619631890000|2021-04-28 17:44:50|890.73|886.73|890.8|886.8|890.8|886.8|890.68|886.68|9
1619631900000|2021-04-28 17:45:00|890.82|886.82|890.84|886.84|890.85|886.85|890.77|886.77|12
1619631910000|2021-04-28 17:45:10|890.85|886.85|890.52|886.52|890.87|886.87|890.49|886.49|17
1619631920000|2021-04-28 17:45:20|890.51|886.51|890.56|886.56|890.58|886.58|890.51|886.51|8
1619631930000|2021-04-28 17:45:30|890.4|886.4|890.57|886.57|890.59|886.59|890.38|886.38|9
1619631940000|2021-04-28 17:45:40|890.59|886.59|890.58|886.58|890.6|886.6|890.57|886.57|4
1619631950000|2021-04-28 17:45:50|890.56|886.56|890.55|886.55|890.56|886.56|890.47|886.47|11
1619631960000|2021-04-28 17:46:00|890.59|886.59|890.58|886.58|890.65|886.65|890.57|886.57|14
1619631970000|2021-04-28 17:46:10|890.63|886.63|890.21|886.21|890.63|886.63|890.21|886.21|21
1619631980000|2021-04-28 17:46:20|890.23|886.23|889.84|885.84|890.23|886.23|889.84|885.84|24
1619631990000|2021-04-28 17:46:30|889.82|885.82|889.11|885.11|889.82|885.82|889|885|35
1619632000000|2021-04-28 17:46:40|889.04|885.04|889.28|885.28|889.36|885.36|889.04|885.04|30
1619632010000|2021-04-28 17:46:50|889.25|885.25|889.26|885.26|889.36|885.36|889.19|885.19|23
1619632020000|2021-04-28 17:47:00|889.28|885.28|889.22|885.22|889.33|885.33|889.11|885.11|27
1619632030000|2021-04-28 17:47:10|889.23|885.23|889.36|885.36|889.39|885.39|889.23|885.23|13
1619632040000|2021-04-28 17:47:20|889.37|885.37|889.35|885.35|889.41|885.41|889.28|885.28|19
1619632050000|2021-04-28 17:47:30|889.37|885.37|889.47|885.47|889.61|885.61|889.35|885.35|16
1619632060000|2021-04-28 17:47:40|889.63|885.63|889.5|885.5|889.63|885.63|889.5|885.5|11
1619632070000|2021-04-28 17:47:50|889.56|885.56|889.61|885.61|889.61|885.61|889.5|885.5|8
1619632080000|2021-04-28 17:48:00|889.6|885.6|889.9|885.9|889.9|885.9|889.6|885.6|16
1619632090000|2021-04-28 17:48:10|889.87|885.87|889.57|885.57|889.91|885.91|889.38|885.38|15
1619632100000|2021-04-28 17:48:20|889.56|885.56|889.26|885.26|889.56|885.56|888.96|884.96|23
1619632110000|2021-04-28 17:48:30|889.28|885.28|889.22|885.22|889.28|885.28|889.22|885.22|9
1619632120000|2021-04-28 17:48:40|889.21|885.21|889.29|885.29|889.3|885.3|889.21|885.21|10
1619632130000|2021-04-28 17:48:50|889.25|885.25|889.31|885.31|889.31|885.31|889.24|885.24|12
1619632140000|2021-04-28 17:49:00|889.3|885.3|889.45|885.45|889.46|885.46|889.3|885.3|19
1619632150000|2021-04-28 17:49:10|889.46|885.46|889.27|885.27|889.54|885.54|889.26|885.26|16
1619632160000|2021-04-28 17:49:20|889.26|885.26|889.39|885.39|889.39|885.39|889.26|885.26|21
1619632170000|2021-04-28 17:49:30|889.42|885.42|889.39|885.39|889.42|885.42|889.18|885.18|22
1619632180000|2021-04-28 17:49:40|889.38|885.38|889.38|885.38|889.44|885.44|889.33|885.33|21
1619632190000|2021-04-28 17:49:50|889.35|885.35|889.28|885.28|889.42|885.42|889.28|885.28|13
1619632200000|2021-04-28 17:50:00|889.29|885.29|889.43|885.43|889.43|885.43|889.29|885.29|15
1619632210000|2021-04-28 17:50:10|889.41|885.41|889.4|885.4|889.42|885.42|889.31|885.31|12
1619632220000|2021-04-28 17:50:20|889.41|885.41|889.41|885.41|889.46|885.46|889.4|885.4|10
1619632230000|2021-04-28 17:50:30|889.4|885.4|889.22|885.22|889.44|885.44|889.17|885.17|20
1619632240000|2021-04-28 17:50:40|889.2|885.2|889.52|885.52|889.52|885.52|889.14|885.14|23
1619632250000|2021-04-28 17:50:50|889.51|885.51|889.32|885.32|889.51|885.51|889.31|885.31|12
1619632260000|2021-04-28 17:51:00|889.27|885.27|889.29|885.29|889.44|885.44|889.27|885.27|20
1619632270000|2021-04-28 17:51:10|889.34|885.34|889.31|885.31|889.41|885.41|889.29|885.29|18
1619632280000|2021-04-28 17:51:20|889.04|885.04|889.16|885.16|889.23|885.23|889.04|885.04|18
1619632290000|2021-04-28 17:51:30|889.06|885.06|889.02|885.02|889.1|885.1|888.99|884.99|21
1619632300000|2021-04-28 17:51:40|889.09|885.09|889.19|885.19|889.25|885.25|889.09|885.09|17
1619632310000|2021-04-28 17:51:50|889.17|885.17|889.04|885.04|889.18|885.18|889.04|885.04|16
1619632320000|2021-04-28 17:52:00|889.05|885.05|889|885|889.06|885.06|888.98|884.98|18
1619632330000|2021-04-28 17:52:10|888.95|884.95|889|885|889.02|885.02|888.95|884.95|16
1619632340000|2021-04-28 17:52:20|889.01|885.01|889.01|885.01|889.02|885.02|889|885|11
1619632350000|2021-04-28 17:52:30|889|885|889.02|885.02|889.02|885.02|888.97|884.97|6
1619632360000|2021-04-28 17:52:40|889|885|889.06|885.06|889.06|885.06|888.91|884.91|23
1619632370000|2021-04-28 17:52:50|888.95|884.95|889.1|885.1|889.21|885.21|888.95|884.95|14
1619632380000|2021-04-28 17:53:00|889.09|885.09|888.52|884.52|889.09|885.09|888.52|884.52|31
1619632390000|2021-04-28 17:53:10|888.56|884.56|888.21|884.21|888.56|884.56|888.15|884.15|28
1619632400000|2021-04-28 17:53:20|888.22|884.22|887.99|883.99|888.36|884.36|887.99|883.99|24
1619632410000|2021-04-28 17:53:30|887.98|883.98|887.72|883.72|887.98|883.98|887.66|883.66|19
1619632420000|2021-04-28 17:53:40|887.74|883.74|887.95|883.95|887.95|883.95|887.72|883.72|17
1619632430000|2021-04-28 17:53:50|887.92|883.92|888.02|884.02|888.02|884.02|887.92|883.92|10
1619632440000|2021-04-28 17:54:00|888|884|887.9|883.9|888|884|887.9|883.9|5
1619632450000|2021-04-28 17:54:10|887.89|883.89|887.7|883.7|887.96|883.96|887.48|883.48|15
1619632460000|2021-04-28 17:54:20|887.67|883.67|887.67|883.67|887.76|883.76|887.6|883.6|14
1619632470000|2021-04-28 17:54:30|887.69|883.69|888.62|884.62|888.65|884.65|887.65|883.65|28
1619632480000|2021-04-28 17:54:40|888.56|884.56|888.31|884.31|888.58|884.58|888.31|884.31|33
1619632490000|2021-04-28 17:54:50|888.32|884.32|888.29|884.29|888.32|884.32|888.12|884.12|27
1619632500000|2021-04-28 17:55:00|888.28|884.28|888.3|884.3|888.34|884.34|888.23|884.23|23
1619632510000|2021-04-28 17:55:10|888.32|884.32|888.3|884.3|888.35|884.35|888.3|884.3|18
1619632520000|2021-04-28 17:55:20|888.31|884.31|888.28|884.28|888.38|884.38|888.26|884.26|21
1619632530000|2021-04-28 17:55:30|888.31|884.31|887.62|883.62|888.31|884.31|887.62|883.62|23
1619632540000|2021-04-28 17:55:40|887.64|883.64|888.03|884.03|888.07|884.07|887.62|883.62|29
1619632550000|2021-04-28 17:55:50|888|884|888.26|884.26|888.26|884.26|887.96|883.96|31
1619632560000|2021-04-28 17:56:00|888.27|884.27|888.54|884.54|888.54|884.54|888.26|884.26|32
1619632570000|2021-04-28 17:56:10|888.53|884.53|888.1|884.1|888.53|884.53|888.1|884.1|28
1619632580000|2021-04-28 17:56:20|888.06|884.06|887.82|883.82|888.11|884.11|887.62|883.62|35
1619632590000|2021-04-28 17:56:30|887.83|883.83|888.07|884.07|888.08|884.08|887.71|883.71|32
1619632600000|2021-04-28 17:56:40|888.06|884.06|888|884|888.06|884.06|887.85|883.85|30
1619632610000|2021-04-28 17:56:50|888.06|884.06|888.05|884.05|888.1|884.1|887.98|883.98|23
1619632620000|2021-04-28 17:57:00|888.04|884.04|888.02|884.02|888.13|884.13|888.02|884.02|27
1619632630000|2021-04-28 17:57:10|888|884|888.13|884.13|888.15|884.15|887.78|883.78|29
1619632640000|2021-04-28 17:57:20|888.14|884.14|888.14|884.14|888.15|884.15|888.03|884.03|36
1619632650000|2021-04-28 17:57:30|888.13|884.13|888.17|884.17|888.2|884.2|888.04|884.04|29
1619632660000|2021-04-28 17:57:40|888.15|884.15|887.97|883.97|888.17|884.17|887.97|883.97|29
1619632670000|2021-04-28 17:57:50|888|884|887.96|883.96|888.09|884.09|887.96|883.96|23
1619632680000|2021-04-28 17:58:00|887.99|883.99|888.01|884.01|888.15|884.15|887.94|883.94|18
1619632690000|2021-04-28 17:58:10|888|884|888|884|888.01|884.01|887.94|883.94|16
1619632700000|2021-04-28 17:58:20|888.02|884.02|888.03|884.03|888.1|884.1|887.98|883.98|18
1619632710000|2021-04-28 17:58:30|888.04|884.04|887.83|883.83|888.05|884.05|887.83|883.83|15
1619632720000|2021-04-28 17:58:40|887.84|883.84|887.66|883.66|887.86|883.86|887.64|883.64|21
1619632730000|2021-04-28 17:58:50|887.65|883.65|887.71|883.71|887.72|883.72|887.48|883.48|23
1619632740000|2021-04-28 17:59:00|887.72|883.72|888.25|884.25|888.27|884.27|887.72|883.72|30
1619632750000|2021-04-28 17:59:10|888.26|884.26|888.06|884.06|888.28|884.28|888|884|27
1619632760000|2021-04-28 17:59:20|888.05|884.05|887.86|883.86|888.05|884.05|887.76|883.76|30
1619632770000|2021-04-28 17:59:30|887.83|883.83|887.84|883.84|887.89|883.89|887.83|883.83|14
1619632780000|2021-04-28 17:59:40|887.8|883.8|887.86|883.86|887.87|883.87|887.79|883.79|25
1619632790000|2021-04-28 17:59:50|887.87|883.87|888|884|888|884|887.83|883.83|11
1619632800000|2021-04-28 18:00:00|887.99|883.99|888.14|884.14|888.14|884.14|887.98|883.98|23
1619632810000|2021-04-28 18:00:10|888.17|884.17|888.35|884.35|888.69|884.69|888.17|884.17|30
1619632820000|2021-04-28 18:00:20|888.32|884.32|888.51|884.51|888.62|884.62|888.32|884.32|29
1619632830000|2021-04-28 18:00:30|888.6|884.6|888.38|884.38|888.62|884.62|888.38|884.38|26
1619632840000|2021-04-28 18:00:40|888.39|884.39|887.91|883.91|888.42|884.42|887.88|883.88|29
1619632850000|2021-04-28 18:00:50|887.89|883.89|887.75|883.75|887.99|883.99|887.72|883.72|23
1619632860000|2021-04-28 18:01:00|887.74|883.74|887.72|883.72|887.74|883.74|887.63|883.63|26
1619632870000|2021-04-28 18:01:10|887.73|883.73|887.7|883.7|888.05|884.05|887.64|883.64|29
1619632880000|2021-04-28 18:01:20|887.74|883.74|887.45|883.45|887.74|883.74|887.15|883.15|28
1619632890000|2021-04-28 18:01:30|887.47|883.47|887.42|883.42|887.49|883.49|887.36|883.36|28
1619632900000|2021-04-28 18:01:40|887.44|883.44|887.18|883.18|887.46|883.46|887.17|883.17|34
1619632910000|2021-04-28 18:01:50|887.17|883.17|887.15|883.15|887.3|883.3|887.01|883.01|27
1619632920000|2021-04-28 18:02:00|887.19|883.19|887.6|883.6|887.66|883.66|887.19|883.19|36
1619632930000|2021-04-28 18:02:10|887.64|883.64|887.62|883.62|887.64|883.64|887.41|883.41|30
1619632940000|2021-04-28 18:02:20|887.58|883.58|887.7|883.7|887.7|883.7|887.48|883.48|29
1619632950000|2021-04-28 18:02:30|887.66|883.66|887.99|883.99|888.11|884.11|887.64|883.64|29
1619632960000|2021-04-28 18:02:40|888.04|884.04|888.25|884.25|888.25|884.25|887.91|883.91|13
1619632970000|2021-04-28 18:02:50|888.24|884.24|888.17|884.17|888.25|884.25|887.99|883.99|26
1619632980000|2021-04-28 18:03:00|888.16|884.16|888.57|884.57|888.6|884.6|888.05|884.05|26
1619632990000|2021-04-28 18:03:10|888.6|884.6|888.79|884.79|888.79|884.79|888.6|884.6|23
1619633000000|2021-04-28 18:03:20|888.85|884.85|888.89|884.89|888.89|884.89|888.77|884.77|24
1619633010000|2021-04-28 18:03:30|888.9|884.9|889.01|885.01|889.05|885.05|888.9|884.9|12
1619633020000|2021-04-28 18:03:40|889.04|885.04|889.22|885.22|889.22|885.22|888.99|884.99|15
1619633030000|2021-04-28 18:03:50|889.24|885.24|889.33|885.33|889.33|885.33|889.24|885.24|16
1619633040000|2021-04-28 18:04:00|889.32|885.32|889.24|885.24|889.33|885.33|889.01|885.01|19
1619633050000|2021-04-28 18:04:10|889.23|885.23|888.43|884.43|889.23|885.23|888.19|884.19|31
1619633060000|2021-04-28 18:04:20|888.4|884.4|888.25|884.25|888.48|884.48|887.98|883.98|28
1619633070000|2021-04-28 18:04:30|888.22|884.22|888.52|884.52|888.54|884.54|888.22|884.22|32
1619633080000|2021-04-28 18:04:40|888.51|884.51|888.46|884.46|888.57|884.57|888.4|884.4|23
1619633090000|2021-04-28 18:04:50|888.45|884.45|888.57|884.57|888.57|884.57|888.45|884.45|29
1619633100000|2021-04-28 18:05:00|888.54|884.54|888.69|884.69|888.86|884.86|888.54|884.54|33
1619633110000|2021-04-28 18:05:10|888.68|884.68|888.61|884.61|888.78|884.78|888.6|884.6|25
1619633120000|2021-04-28 18:05:20|888.6|884.6|888.39|884.39|888.6|884.6|888.27|884.27|23
1619633130000|2021-04-28 18:05:30|888.4|884.4|888.78|884.78|888.83|884.83|888.4|884.4|29
1619633140000|2021-04-28 18:05:40|888.81|884.81|888.88|884.88|888.96|884.96|888.81|884.81|26
1619633150000|2021-04-28 18:05:50|888.77|884.77|888.75|884.75|888.89|884.89|888.7|884.7|22
1619633160000|2021-04-28 18:06:00|888.7|884.7|888.73|884.73|888.76|884.76|888.68|884.68|22
1619633170000|2021-04-28 18:06:10|888.72|884.72|888.75|884.75|888.82|884.82|888.68|884.68|29
1619633180000|2021-04-28 18:06:20|888.71|884.71|888.71|884.71|888.77|884.77|888.7|884.7|24
1619633190000|2021-04-28 18:06:30|888.87|884.87|889.55|885.55|889.55|885.55|888.72|884.72|29
1619633200000|2021-04-28 18:06:40|889.39|885.39|889.5|885.5|889.7|885.7|889.39|885.39|25
1619633210000|2021-04-28 18:06:50|889.54|885.54|889.52|885.52|889.6|885.6|889.49|885.49|24
1619633220000|2021-04-28 18:07:00|889.49|885.49|889.57|885.57|889.57|885.57|889.49|885.49|22
1619633230000|2021-04-28 18:07:10|889.56|885.56|889.66|885.66|889.66|885.66|889.54|885.54|15
1619633240000|2021-04-28 18:07:20|889.64|885.64|889.87|885.87|890.1|886.1|889.64|885.64|24
1619633250000|2021-04-28 18:07:30|889.92|885.92|889.7|885.7|889.98|885.98|889.51|885.51|33
1619633260000|2021-04-28 18:07:40|889.53|885.53|889.94|885.94|889.99|885.99|889.53|885.53|24
1619633270000|2021-04-28 18:07:50|889.95|885.95|889.97|885.97|889.97|885.97|889.74|885.74|32
1619633280000|2021-04-28 18:08:00|889.96|885.96|889.56|885.56|889.98|885.98|889.55|885.55|32
1619633290000|2021-04-28 18:08:10|889.57|885.57|890.13|886.13|890.13|886.13|889.57|885.57|26
1619633300000|2021-04-28 18:08:20|890.11|886.11|890.15|886.15|890.24|886.24|890.09|886.09|23
1619633310000|2021-04-28 18:08:30|890.14|886.14|890.54|886.54|890.71|886.71|890.09|886.09|30
1619633320000|2021-04-28 18:08:40|890.5|886.5|890.65|886.65|890.68|886.68|890.45|886.45|22
1619633330000|2021-04-28 18:08:50|890.66|886.66|890.65|886.65|890.76|886.76|890.56|886.56|25
1619633340000|2021-04-28 18:09:00|890.73|886.73|890.68|886.68|890.78|886.78|890.6|886.6|27
1619633350000|2021-04-28 18:09:10|890.61|886.61|890.65|886.65|890.73|886.73|890.56|886.56|26
1619633360000|2021-04-28 18:09:20|890.61|886.61|890.9|886.9|890.9|886.9|890.61|886.61|21
1619633370000|2021-04-28 18:09:30|890.89|886.89|891.12|887.12|891.28|887.28|890.68|886.68|26
1619633380000|2021-04-28 18:09:40|891.08|887.08|890.86|886.86|891.08|887.08|890.68|886.68|29
1619633390000|2021-04-28 18:09:50|890.87|886.87|891.15|887.15|891.21|887.21|890.8|886.8|25
1619633400000|2021-04-28 18:10:00|891.13|887.13|891.4|887.4|891.44|887.44|891.02|887.02|34
1619633410000|2021-04-28 18:10:10|891.39|887.39|891.56|887.56|891.59|887.59|891.36|887.36|29
1619633420000|2021-04-28 18:10:20|891.57|887.57|891.55|887.55|891.66|887.66|891.52|887.52|29
1619633430000|2021-04-28 18:10:30|891.54|887.54|891.71|887.71|891.73|887.73|891.53|887.53|21
1619633440000|2021-04-28 18:10:40|891.74|887.74|891.35|887.35|891.74|887.74|891.2|887.2|30
1619633450000|2021-04-28 18:10:50|891.32|887.32|891.51|887.51|891.52|887.52|891.18|887.18|27
1619633460000|2021-04-28 18:11:00|891.5|887.5|891.55|887.55|891.59|887.59|891.49|887.49|23
1619633470000|2021-04-28 18:11:10|891.58|887.58|891.6|887.6|891.64|887.64|891.5|887.5|23
1619633480000|2021-04-28 18:11:20|891.61|887.61|891.97|887.97|891.97|887.97|891.55|887.55|26
1619633490000|2021-04-28 18:11:30|891.94|887.94|892.18|888.18|892.29|888.29|891.84|887.84|30
1619633500000|2021-04-28 18:11:40|892.24|888.24|892.1|888.1|892.32|888.32|892.1|888.1|28
1619633510000|2021-04-28 18:11:50|892.28|888.28|892.31|888.31|892.35|888.35|892.06|888.06|35
1619633520000|2021-04-28 18:12:00|892.34|888.34|892.3|888.3|892.41|888.41|892.13|888.13|22
1619633530000|2021-04-28 18:12:10|892.38|888.38|892.32|888.32|892.43|888.43|892.18|888.18|27
1619633540000|2021-04-28 18:12:20|892.33|888.33|892.38|888.38|892.48|888.48|892.19|888.19|28
1619633550000|2021-04-28 18:12:30|892.31|888.31|892.4|888.4|892.47|888.47|892.25|888.25|22
1619633560000|2021-04-28 18:12:40|892.39|888.39|892.45|888.45|892.56|888.56|892.24|888.24|21
1619633570000|2021-04-28 18:12:50|892.48|888.48|892.49|888.49|892.51|888.51|892.38|888.38|19
1619633580000|2021-04-28 18:13:00|892.5|888.5|892.68|888.68|893.25|889.25|892.5|888.5|25
1619633590000|2021-04-28 18:13:10|892.79|888.79|892.82|888.82|893.06|889.06|892.71|888.71|27
1619633600000|2021-04-28 18:13:20|892.81|888.81|892.73|888.73|893.06|889.06|892.67|888.67|34
1619633610000|2021-04-28 18:13:30|892.76|888.76|892.75|888.75|892.95|888.95|892.72|888.72|33
1619633620000|2021-04-28 18:13:40|892.74|888.74|892.14|888.14|892.74|888.74|892.1|888.1|32
1619633630000|2021-04-28 18:13:50|892.11|888.11|892.27|888.27|892.34|888.34|892.01|888.01|32
1619633640000|2021-04-28 18:14:00|892.24|888.24|892.61|888.61|892.61|888.61|892.14|888.14|30
1619633650000|2021-04-28 18:14:10|892.65|888.65|892.99|888.99|893.02|889.02|892.63|888.63|29
1619633660000|2021-04-28 18:14:20|893.04|889.04|893.01|889.01|893.31|889.31|893.01|889.01|29
1619633670000|2021-04-28 18:14:30|893.04|889.04|893.17|889.17|893.34|889.34|893.04|889.04|27
1619633680000|2021-04-28 18:14:40|893.18|889.18|893.5|889.5|893.52|889.52|893.18|889.18|24
1619633690000|2021-04-28 18:14:50|893.49|889.49|893.49|889.49|893.56|889.56|893.38|889.38|28
1619633700000|2021-04-28 18:15:00|893.51|889.51|893.54|889.54|893.61|889.61|893.49|889.49|29
1619633710000|2021-04-28 18:15:10|893.56|889.56|893.48|889.48|893.61|889.61|893.48|889.48|18
1619633720000|2021-04-28 18:15:20|893.5|889.5|893.41|889.41|893.62|889.62|893.41|889.41|29
1619633730000|2021-04-28 18:15:30|893.39|889.39|892.93|888.93|893.39|889.39|892.92|888.92|30
1619633740000|2021-04-28 18:15:40|892.92|888.92|893.28|889.28|893.35|889.35|892.89|888.89|29
1619633750000|2021-04-28 18:15:50|893.27|889.27|893.02|889.02|893.29|889.29|893.01|889.01|24
1619633760000|2021-04-28 18:16:00|893.01|889.01|892.85|888.85|893.11|889.11|892.75|888.75|29
1619633770000|2021-04-28 18:16:10|892.91|888.91|893.06|889.06|893.06|889.06|892.69|888.69|30
1619633780000|2021-04-28 18:16:20|893.14|889.14|893.36|889.36|893.41|889.41|893.14|889.14|27
1619633790000|2021-04-28 18:16:30|893.38|889.38|893.06|889.06|893.38|889.38|893.06|889.06|19
1619633800000|2021-04-28 18:16:40|893.05|889.05|892.94|888.94|893.05|889.05|892.66|888.66|28
1619633810000|2021-04-28 18:16:50|893.06|889.06|893.3|889.3|893.64|889.64|892.98|888.98|31
1619633820000|2021-04-28 18:17:00|893.27|889.27|893.15|889.15|893.4|889.4|893.01|889.01|29
1619633830000|2021-04-28 18:17:10|893.13|889.13|893.48|889.48|893.61|889.61|893.13|889.13|32
1619633840000|2021-04-28 18:17:20|893.49|889.49|893.31|889.31|893.57|889.57|893.31|889.31|24
1619633850000|2021-04-28 18:17:30|893.3|889.3|893.29|889.29|893.41|889.41|893.09|889.09|33
1619633860000|2021-04-28 18:17:40|893.31|889.31|893.09|889.09|893.67|889.67|892.96|888.96|31
1619633870000|2021-04-28 18:17:50|893.1|889.1|893.25|889.25|893.25|889.25|893.07|889.07|25
1619633880000|2021-04-28 18:18:00|893.23|889.23|893.25|889.25|893.33|889.33|893.18|889.18|30
1619633890000|2021-04-28 18:18:10|893.33|889.33|893.57|889.57|893.67|889.67|893.33|889.33|31
1619633900000|2021-04-28 18:18:20|893.56|889.56|893.09|889.09|893.58|889.58|893.09|889.09|31
1619633910000|2021-04-28 18:18:30|893.06|889.06|893.27|889.27|893.35|889.35|893.06|889.06|29
1619633920000|2021-04-28 18:18:40|893.28|889.28|892.82|888.82|893.3|889.3|892.69|888.69|29
1619633930000|2021-04-28 18:18:50|892.81|888.81|893|889|893.04|889.04|892.8|888.8|25
1619633940000|2021-04-28 18:19:00|893.02|889.02|892.84|888.84|893.02|889.02|892.78|888.78|24
1619633950000|2021-04-28 18:19:10|892.82|888.82|892.81|888.81|892.93|888.93|892.79|888.79|20
1619633960000|2021-04-28 18:19:20|892.82|888.82|892.93|888.93|893.01|889.01|892.78|888.78|20
1619633970000|2021-04-28 18:19:30|893.22|889.22|893.54|889.54|893.59|889.59|893.22|889.22|23
1619633980000|2021-04-28 18:19:40|893.53|889.53|893.42|889.42|893.59|889.59|893.37|889.37|15
1619633990000|2021-04-28 18:19:50|893.45|889.45|893.27|889.27|893.46|889.46|893.17|889.17|22
1619634000000|2021-04-28 18:20:00|893.28|889.28|893.21|889.21|893.28|889.28|892.92|888.92|21
1619634010000|2021-04-28 18:20:10|893.23|889.23|893.22|889.22|893.29|889.29|893.02|889.02|28
1619634020000|2021-04-28 18:20:20|893.19|889.19|893.2|889.2|893.46|889.46|893.14|889.14|36
1619634030000|2021-04-28 18:20:30|893.23|889.23|892.98|888.98|893.27|889.27|892.98|888.98|24
1619634040000|2021-04-28 18:20:40|892.94|888.94|892.32|888.32|892.95|888.95|892.32|888.32|33
1619634050000|2021-04-28 18:20:50|892.31|888.31|891.92|887.92|892.31|888.31|891.76|887.76|37
1619634060000|2021-04-28 18:21:00|891.89|887.89|892.24|888.24|892.24|888.24|891.89|887.89|36
1619634070000|2021-04-28 18:21:10|892.23|888.23|892.05|888.05|892.38|888.38|892.05|888.05|27
1619634080000|2021-04-28 18:21:20|892.02|888.02|891.91|887.91|892.06|888.06|891.81|887.81|19
1619634090000|2021-04-28 18:21:30|891.93|887.93|891.88|887.88|891.95|887.95|891.77|887.77|21
1619634100000|2021-04-28 18:21:40|891.89|887.89|891.61|887.61|891.89|887.89|891.56|887.56|20
1619634110000|2021-04-28 18:21:50|891.6|887.6|891.94|887.94|891.94|887.94|891.6|887.6|23
1619634120000|2021-04-28 18:22:00|891.96|887.96|891.97|887.97|891.98|887.98|891.9|887.9|16
1619634130000|2021-04-28 18:22:10|892.01|888.01|892|888|892.01|888.01|891.97|887.97|12
1619634140000|2021-04-28 18:22:20|892.08|888.08|891.92|887.92|892.11|888.11|891.65|887.65|27
1619634150000|2021-04-28 18:22:30|891.88|887.88|891.88|887.88|891.89|887.89|891.8|887.8|33
1619634160000|2021-04-28 18:22:40|891.89|887.89|892|888|892|888|891.86|887.86|27
1619634170000|2021-04-28 18:22:50|892.09|888.09|892.08|888.08|892.27|888.27|891.89|887.89|30
1619634180000|2021-04-28 18:23:00|892.07|888.07|892.1|888.1|892.18|888.18|892.02|888.02|16
1619634190000|2021-04-28 18:23:10|892.14|888.14|892.54|888.54|892.61|888.61|892.09|888.09|20
1619634200000|2021-04-28 18:23:20|892.37|888.37|891.88|887.88|892.42|888.42|891.86|887.86|27
1619634210000|2021-04-28 18:23:30|891.97|887.97|892.24|888.24|892.28|888.28|891.91|887.91|30
1619634220000|2021-04-28 18:23:40|892.23|888.23|892.05|888.05|892.31|888.31|892.05|888.05|26
1619634230000|2021-04-28 18:23:50|892.01|888.01|892.13|888.13|892.13|888.13|891.97|887.97|26
1619634240000|2021-04-28 18:24:00|892.09|888.09|892.29|888.29|892.34|888.34|892.09|888.09|27
1619634250000|2021-04-28 18:24:10|892.3|888.3|892.08|888.08|892.36|888.36|892.06|888.06|28
1619634260000|2021-04-28 18:24:20|892.05|888.05|891.9|887.9|892.11|888.11|891.87|887.87|24
1619634270000|2021-04-28 18:24:30|891.91|887.91|891.68|887.68|891.91|887.91|891.66|887.66|16
1619634280000|2021-04-28 18:24:40|891.69|887.69|891.89|887.89|891.92|887.92|891.69|887.69|20
1619634290000|2021-04-28 18:24:50|891.9|887.9|891.72|887.72|891.9|887.9|891.68|887.68|26
1619634300000|2021-04-28 18:25:00|891.79|887.79|891.94|887.94|891.95|887.95|891.79|887.79|23
1619634310000|2021-04-28 18:25:10|891.95|887.95|891.96|887.96|891.99|887.99|891.91|887.91|16
1619634320000|2021-04-28 18:25:20|891.97|887.97|891.57|887.57|891.99|887.99|891.54|887.54|30
1619634330000|2021-04-28 18:25:30|891.56|887.56|891.56|887.56|891.62|887.62|891.49|887.49|27
1619634340000|2021-04-28 18:25:40|891.57|887.57|891.58|887.58|891.69|887.69|891.49|887.49|26
1619634350000|2021-04-28 18:25:50|891.61|887.61|892|888|892|888|891.58|887.58|17
1619634360000|2021-04-28 18:26:00|891.99|887.99|891.99|887.99|892.07|888.07|891.97|887.97|25
1619634370000|2021-04-28 18:26:10|891.98|887.98|891.81|887.81|892.04|888.04|891.76|887.76|22
1619634380000|2021-04-28 18:26:20|891.82|887.82|891.63|887.63|891.82|887.82|891.58|887.58|22
1619634390000|2021-04-28 18:26:30|891.64|887.64|891.68|887.68|891.71|887.71|891.6|887.6|23
1619634400000|2021-04-28 18:26:40|891.67|887.67|891.52|887.52|891.7|887.7|891.52|887.52|17
1619634410000|2021-04-28 18:26:50|891.51|887.51|891.52|887.52|891.58|887.58|891.47|887.47|23
1619634420000|2021-04-28 18:27:00|891.53|887.53|891.53|887.53|891.54|887.54|891.52|887.52|14
1619634430000|2021-04-28 18:27:10|891.52|887.52|891.63|887.63|891.64|887.64|891.52|887.52|25
1619634440000|2021-04-28 18:27:20|891.64|887.64|891.79|887.79|892|888|891.57|887.57|24
1619634450000|2021-04-28 18:27:30|891.81|887.81|892.05|888.05|892.11|888.11|891.81|887.81|29
1619634460000|2021-04-28 18:27:40|892|888|892.07|888.07|892.08|888.08|891.92|887.92|22
1619634470000|2021-04-28 18:27:50|892.08|888.08|891.64|887.64|892.14|888.14|891.49|887.49|29
1619634480000|2021-04-28 18:28:00|891.63|887.63|891.71|887.71|891.72|887.72|891.54|887.54|35
1619634490000|2021-04-28 18:28:10|891.69|887.69|891.61|887.61|891.73|887.73|891.57|887.57|25
1619634500000|2021-04-28 18:28:20|891.59|887.59|891.64|887.64|891.68|887.68|891.56|887.56|32
1619634510000|2021-04-28 18:28:30|891.66|887.66|891.61|887.61|891.74|887.74|891.56|887.56|30
1619634520000|2021-04-28 18:28:40|891.62|887.62|891.63|887.63|891.87|887.87|891.6|887.6|31
1619634530000|2021-04-28 18:28:50|891.64|887.64|891.24|887.24|891.66|887.66|891.19|887.19|26
1619634540000|2021-04-28 18:29:00|891.22|887.22|891.27|887.27|891.4|887.4|891.17|887.17|31
1619634550000|2021-04-28 18:29:10|891.26|887.26|890.89|886.89|891.26|887.26|890.84|886.84|27
1619634560000|2021-04-28 18:29:20|890.88|886.88|891.15|887.15|891.19|887.19|890.85|886.85|24
1619634570000|2021-04-28 18:29:30|891.19|887.19|891.06|887.06|891.27|887.27|891.05|887.05|22
1619634580000|2021-04-28 18:29:40|891.05|887.05|890.87|886.87|891.05|887.05|890.81|886.81|23
1619634590000|2021-04-28 18:29:50|890.88|886.88|890.94|886.94|890.96|886.96|890.82|886.82|24
1619634600000|2021-04-28 18:30:00|890.93|886.93|891.28|887.28|891.29|887.29|890.89|886.89|25
1619634610000|2021-04-28 18:30:10|891.29|887.29|891.27|887.27|891.45|887.45|891.1|887.1|31
1619634620000|2021-04-28 18:30:20|891.25|887.25|891.32|887.32|891.33|887.33|891.14|887.14|23
1619634630000|2021-04-28 18:30:30|891.31|887.31|891.69|887.69|891.73|887.73|891.31|887.31|26
1619634640000|2021-04-28 18:30:40|891.74|887.74|891.93|887.93|892.14|888.14|891.71|887.71|24
1619634650000|2021-04-28 18:30:50|891.92|887.92|891.98|887.98|892.01|888.01|891.9|887.9|24
1619634660000|2021-04-28 18:31:00|892|888|891.42|887.42|892|888|891.42|887.42|29
1619634670000|2021-04-28 18:31:10|891.43|887.43|891.73|887.73|891.8|887.8|891.36|887.36|24
1619634680000|2021-04-28 18:31:20|891.71|887.71|891.4|887.4|891.74|887.74|891.38|887.38|26
1619634690000|2021-04-28 18:31:30|891.41|887.41|891.42|887.42|891.58|887.58|891.39|887.39|29
1619634700000|2021-04-28 18:31:40|891.41|887.41|891.29|887.29|891.44|887.44|891.29|887.29|29
1619634710000|2021-04-28 18:31:50|891.3|887.3|891.31|887.31|891.38|887.38|891.3|887.3|15
1619634720000|2021-04-28 18:32:00|891.34|887.34|891.28|887.28|891.34|887.34|891.12|887.12|22
1619634730000|2021-04-28 18:32:10|891.26|887.26|891.34|887.34|891.35|887.35|891.26|887.26|12
1619634740000|2021-04-28 18:32:20|891.31|887.31|891.09|887.09|891.34|887.34|891.06|887.06|20
1619634750000|2021-04-28 18:32:30|891.13|887.13|890.69|886.69|891.14|887.14|890.69|886.69|26
1619634760000|2021-04-28 18:32:40|890.68|886.68|890.71|886.71|890.74|886.74|890.65|886.65|22
1619634770000|2021-04-28 18:32:50|890.7|886.7|890.58|886.58|890.7|886.7|890.5|886.5|22
1619634780000|2021-04-28 18:33:00|890.57|886.57|890.59|886.59|890.62|886.62|890.57|886.57|22
1619634790000|2021-04-28 18:33:10|890.6|886.6|890.61|886.61|890.63|886.63|890.56|886.56|19
1619634800000|2021-04-28 18:33:20|890.57|886.57|890.62|886.62|890.7|886.7|890.57|886.57|17
1619634810000|2021-04-28 18:33:30|890.58|886.58|890.65|886.65|890.69|886.69|890.58|886.58|24
1619634820000|2021-04-28 18:33:40|890.64|886.64|890.63|886.63|890.66|886.66|890.62|886.62|9
1619634830000|2021-04-28 18:33:50|890.65|886.65|890.92|886.92|890.92|886.92|890.64|886.64|10
1619634840000|2021-04-28 18:34:00|890.9|886.9|891.03|887.03|891.03|887.03|890.89|886.89|19
1619634850000|2021-04-28 18:34:10|890.98|886.98|890.7|886.7|891.05|887.05|890.69|886.69|18
1619634860000|2021-04-28 18:34:20|890.66|886.66|890|886|890.66|886.66|889.93|885.93|21
1619634870000|2021-04-28 18:34:30|890.04|886.04|890.24|886.24|890.34|886.34|890.04|886.04|27
1619634880000|2021-04-28 18:34:40|890.23|886.23|890.13|886.13|890.28|886.28|890.13|886.13|18
1619634890000|2021-04-28 18:34:50|890.12|886.12|889.95|885.95|890.12|886.12|889.95|885.95|12
1619634900000|2021-04-28 18:35:00|889.94|885.94|890.2|886.2|890.23|886.23|889.93|885.93|22
1619634910000|2021-04-28 18:35:10|890.22|886.22|890.4|886.4|890.4|886.4|890.09|886.09|27
1619634920000|2021-04-28 18:35:20|890.37|886.37|890.38|886.38|890.67|886.67|890.35|886.35|24
1619634930000|2021-04-28 18:35:30|890.36|886.36|890.8|886.8|890.83|886.83|890.36|886.36|26
1619634940000|2021-04-28 18:35:40|890.74|886.74|891.09|887.09|891.1|887.1|890.74|886.74|27
1619634950000|2021-04-28 18:35:50|890.99|886.99|891.11|887.11|891.2|887.2|890.99|886.99|21
1619634960000|2021-04-28 18:36:00|891.1|887.1|891.09|887.09|891.22|887.22|891|887|22
1619634970000|2021-04-28 18:36:10|891.03|887.03|891.34|887.34|891.44|887.44|891.03|887.03|27
1619634980000|2021-04-28 18:36:20|891.36|887.36|891.55|887.55|891.55|887.55|891.34|887.34|18
1619634990000|2021-04-28 18:36:30|891.56|887.56|891.23|887.23|891.6|887.6|891.2|887.2|21
1619635000000|2021-04-28 18:36:40|891.16|887.16|891.46|887.46|891.61|887.61|891.02|887.02|32
1619635010000|2021-04-28 18:36:50|891.48|887.48|891.7|887.7|891.7|887.7|891.43|887.43|20
1619635020000|2021-04-28 18:37:00|891.71|887.71|892.19|888.19|892.29|888.29|891.67|887.67|32
1619635030000|2021-04-28 18:37:10|892.2|888.2|892.07|888.07|892.26|888.26|891.94|887.94|30
1619635040000|2021-04-28 18:37:20|892.08|888.08|892.58|888.58|892.62|888.62|892.01|888.01|30
1619635050000|2021-04-28 18:37:30|892.6|888.6|892.75|888.75|893.1|889.1|892.6|888.6|31
1619635060000|2021-04-28 18:37:40|892.64|888.64|892.85|888.85|892.9|888.9|892.62|888.62|34
1619635070000|2021-04-28 18:37:50|892.86|888.86|892.83|888.83|893.01|889.01|892.83|888.83|29
1619635080000|2021-04-28 18:38:00|892.82|888.82|893.17|889.17|893.24|889.24|892.82|888.82|28
1619635090000|2021-04-28 18:38:10|893.18|889.18|892.98|888.98|893.23|889.23|892.98|888.98|23
1619635100000|2021-04-28 18:38:20|892.99|888.99|893.1|889.1|893.35|889.35|892.98|888.98|26
1619635110000|2021-04-28 18:38:30|893.08|889.08|893.4|889.4|893.43|889.43|893.03|889.03|31
1619635120000|2021-04-28 18:38:40|893.35|889.35|893.3|889.3|893.35|889.35|893.08|889.08|33
1619635130000|2021-04-28 18:38:50|893.28|889.28|893.26|889.26|893.38|889.38|893.17|889.17|28
1619635140000|2021-04-28 18:39:00|893.21|889.21|892.91|888.91|893.23|889.23|892.51|888.51|32
1619635150000|2021-04-28 18:39:10|892.52|888.52|892.69|888.69|892.69|888.69|892.38|888.38|32
1619635160000|2021-04-28 18:39:20|892.73|888.73|892.7|888.7|892.83|888.83|892.67|888.67|27
1619635170000|2021-04-28 18:39:30|892.69|888.69|892.56|888.56|892.69|888.69|892.36|888.36|30
1619635180000|2021-04-28 18:39:40|892.59|888.59|892.96|888.96|892.99|888.99|892.56|888.56|25
1619635190000|2021-04-28 18:39:50|893.01|889.01|893.03|889.03|893.11|889.11|892.83|888.83|27
1619635200000|2021-04-28 18:40:00|893.06|889.06|893.12|889.12|893.12|889.12|892.93|888.93|18
1619635210000|2021-04-28 18:40:10|893.08|889.08|893.69|889.69|893.82|889.82|893.08|889.08|18
1619635220000|2021-04-28 18:40:20|893.71|889.71|893.65|889.65|893.81|889.81|893.62|889.62|20
1619635230000|2021-04-28 18:40:30|893.75|889.75|893.43|889.43|893.78|889.78|893.42|889.42|29
1619635240000|2021-04-28 18:40:40|893.44|889.44|893.39|889.39|893.47|889.47|893.34|889.34|21
1619635250000|2021-04-28 18:40:50|893.37|889.37|893.47|889.47|893.47|889.47|893.12|889.12|27
1619635260000|2021-04-28 18:41:00|893.46|889.46|893.67|889.67|893.71|889.71|893.39|889.39|26
1619635270000|2021-04-28 18:41:10|893.68|889.68|893.36|889.36|893.69|889.69|893.21|889.21|23
1619635280000|2021-04-28 18:41:20|893.37|889.37|893.18|889.18|893.46|889.46|893.12|889.12|31
1619635290000|2021-04-28 18:41:30|893.09|889.09|893.12|889.12|893.3|889.3|892.98|888.98|29
1619635300000|2021-04-28 18:41:40|893.13|889.13|893.15|889.15|893.36|889.36|893.11|889.11|31
1619635310000|2021-04-28 18:41:50|892.93|888.93|893.19|889.19|893.25|889.25|892.93|888.93|36
1619635320000|2021-04-28 18:42:00|893.15|889.15|893.26|889.26|893.31|889.31|893.15|889.15|19
1619635330000|2021-04-28 18:42:10|893.27|889.27|893.15|889.15|893.44|889.44|893.09|889.09|25
1619635340000|2021-04-28 18:42:20|893.19|889.19|893.15|889.15|893.26|889.26|892.66|888.66|34
1619635350000|2021-04-28 18:42:30|893.07|889.07|893.09|889.09|893.15|889.15|893.02|889.02|29
1619635360000|2021-04-28 18:42:40|893.06|889.06|893.21|889.21|893.25|889.25|893.04|889.04|28
1619635370000|2021-04-28 18:42:50|893.04|889.04|893.19|889.19|893.31|889.31|892.9|888.9|32
1619635380000|2021-04-28 18:43:00|893.21|889.21|893.17|889.17|893.29|889.29|893.13|889.13|31
1619635390000|2021-04-28 18:43:10|893.18|889.18|893.26|889.26|893.34|889.34|893.18|889.18|23
1619635400000|2021-04-28 18:43:20|893.25|889.25|893.2|889.2|893.42|889.42|893.2|889.2|21
1619635410000|2021-04-28 18:43:30|893.21|889.21|893.3|889.3|893.47|889.47|893.14|889.14|26
1619635420000|2021-04-28 18:43:40|893.29|889.29|893.17|889.17|893.29|889.29|892.95|888.95|23
1619635430000|2021-04-28 18:43:50|893.18|889.18|893.23|889.23|893.27|889.27|893.11|889.11|20
1619635440000|2021-04-28 18:44:00|893.26|889.26|893|889|893.43|889.43|892.96|888.96|29
1619635450000|2021-04-28 18:44:10|892.86|888.86|892.95|888.95|893|889|892.31|888.31|30
1619635460000|2021-04-28 18:44:20|892.84|888.84|893.04|889.04|893.2|889.2|892.79|888.79|32
1619635470000|2021-04-28 18:44:30|892.83|888.83|893.09|889.09|893.11|889.11|892.74|888.74|20
1619635480000|2021-04-28 18:44:40|892.98|888.98|892.93|888.93|893.11|889.11|892.77|888.77|20
1619635490000|2021-04-28 18:44:50|892.92|888.92|893.12|889.12|893.22|889.22|892.79|888.79|28
1619635500000|2021-04-28 18:45:00|893.17|889.17|893.02|889.02|893.36|889.36|892.64|888.64|28
1619635510000|2021-04-28 18:45:10|893.05|889.05|893|889|893.08|889.08|892.84|888.84|25
1619635520000|2021-04-28 18:45:20|892.92|888.92|892.47|888.47|892.97|888.97|892.47|888.47|28
1619635530000|2021-04-28 18:45:30|892.52|888.52|892.46|888.46|892.55|888.55|892.13|888.13|31
1619635540000|2021-04-28 18:45:40|892.47|888.47|892.39|888.39|892.54|888.54|892.22|888.22|18
1619635550000|2021-04-28 18:45:50|892.22|888.22|891.97|887.97|892.22|888.22|891.9|887.9|10
1619635560000|2021-04-28 18:46:00|891.96|887.96|892|888|892.01|888.01|891.96|887.96|7
1619635570000|2021-04-28 18:46:10|891.99|887.99|891.56|887.56|891.99|887.99|891.53|887.53|32
1619635580000|2021-04-28 18:46:20|891.6|887.6|890.94|886.94|891.6|887.6|890.94|886.94|25
1619635590000|2021-04-28 18:46:30|890.85|886.85|890.82|886.82|891.3|887.3|890.51|886.51|25
1619635600000|2021-04-28 18:46:40|891.22|887.22|891.18|887.18|891.26|887.26|890.78|886.78|16
1619635610000|2021-04-28 18:46:50|890.84|886.84|891.03|887.03|891.04|887.04|890.7|886.7|22
1619635620000|2021-04-28 18:47:00|890.89|886.89|890.85|886.85|890.9|886.9|890.82|886.82|10
1619635630000|2021-04-28 18:47:10|890.86|886.86|891.03|887.03|891.04|887.04|890.67|886.67|14
1619635640000|2021-04-28 18:47:20|890.78|886.78|890.34|886.34|891.04|887.04|890.34|886.34|19
1619635650000|2021-04-28 18:47:30|890.44|886.44|890.31|886.31|890.44|886.44|890.28|886.28|14
1619635660000|2021-04-28 18:47:40|890.29|886.29|890.3|886.3|890.3|886.3|890.29|886.29|2
1619635670000|2021-04-28 18:47:50|890.25|886.25|889.85|885.85|890.26|886.26|889.85|885.85|10
1619635680000|2021-04-28 18:48:00|889.86|885.86|888.86|884.86|889.86|885.86|888.86|884.86|25
1619635690000|2021-04-28 18:48:10|888.8|884.8|888.7|884.7|888.88|884.88|888.69|884.69|21
1619635700000|2021-04-28 18:48:20|888.69|884.69|888.39|884.39|888.69|884.69|888.39|884.39|21
1619635710000|2021-04-28 18:48:30|888.34|884.34|888.36|884.36|888.4|884.4|888.15|884.15|17
1619635720000|2021-04-28 18:48:40|888.16|884.16|887.69|883.69|888.21|884.21|887.64|883.64|22
1619635730000|2021-04-28 18:48:50|887.68|883.68|887.55|883.55|887.68|883.68|887.54|883.54|11
1619635740000|2021-04-28 18:49:00|887.54|883.54|887.66|883.66|887.66|883.66|887.17|883.17|15
1619635750000|2021-04-28 18:49:10|887.67|883.67|888.11|884.11|888.11|884.11|887.67|883.67|10
1619635760000|2021-04-28 18:49:20|888.1|884.1|888.26|884.26|888.3|884.3|888.1|884.1|9
1619635770000|2021-04-28 18:49:30|888.21|884.21|888.06|884.06|888.33|884.33|888.02|884.02|21
1619635780000|2021-04-28 18:49:40|888.01|884.01|887.86|883.86|888.01|884.01|887.79|883.79|18
1619635790000|2021-04-28 18:49:50|887.93|883.93|888.12|884.12|888.18|884.18|887.86|883.86|10
1619635800000|2021-04-28 18:50:00|888.14|884.14|888.73|884.73|888.8|884.8|888.14|884.14|22
1619635810000|2021-04-28 18:50:10|888.59|884.59|888.71|884.71|888.76|884.76|888.57|884.57|15
1619635820000|2021-04-28 18:50:20|888.72|884.72|889.2|885.2|889.29|885.29|888.72|884.72|15
1619635830000|2021-04-28 18:50:30|889.17|885.17|889.11|885.11|889.17|885.17|889|885|16
1619635840000|2021-04-28 18:50:40|889.19|885.19|889.11|885.11|889.19|885.19|889.11|885.11|2
1619635850000|2021-04-28 18:50:50|889.2|885.2|889.2|885.2|889.23|885.23|889.12|885.12|8
1619635860000|2021-04-28 18:51:00|889.21|885.21|890.16|886.16|890.17|886.17|889.16|885.16|19
1619635870000|2021-04-28 18:51:10|890.17|886.17|890.18|886.18|890.3|886.3|890.12|886.12|12
1619635880000|2021-04-28 18:51:20|890.16|886.16|890.18|886.18|890.26|886.26|890.11|886.11|12
1619635890000|2021-04-28 18:51:30|890.21|886.21|890.08|886.08|890.21|886.21|889.8|885.8|21
1619635900000|2021-04-28 18:51:40|890.1|886.1|889.96|885.96|890.37|886.37|889.96|885.96|19
1619635910000|2021-04-28 18:51:50|889.95|885.95|889.68|885.68|889.95|885.95|889.67|885.67|17
1619635920000|2021-04-28 18:52:00|889.69|885.69|889.77|885.77|889.79|885.79|889.65|885.65|19
1619635930000|2021-04-28 18:52:10|889.76|885.76|889.84|885.84|889.84|885.84|889.7|885.7|12
1619635940000|2021-04-28 18:52:20|889.85|885.85|889.87|885.87|889.94|885.94|889.85|885.85|17
1619635950000|2021-04-28 18:52:30|889.86|885.86|889.9|885.9|889.93|885.93|889.86|885.86|10
1619635960000|2021-04-28 18:52:40|889.91|885.91|889.41|885.41|889.91|885.91|889.36|885.36|18
1619635970000|2021-04-28 18:52:50|889.38|885.38|889.22|885.22|889.38|885.38|889.2|885.2|21
1619635980000|2021-04-28 18:53:00|889.19|885.19|889.41|885.41|889.42|885.42|889.15|885.15|16
1619635990000|2021-04-28 18:53:10|889.42|885.42|889.74|885.74|889.75|885.75|889.42|885.42|16
1619636000000|2021-04-28 18:53:20|889.86|885.86|889.19|885.19|889.92|885.92|889.19|885.19|16
1619636010000|2021-04-28 18:53:30|889.21|885.21|889.64|885.64|889.64|885.64|889.21|885.21|15
1619636020000|2021-04-28 18:53:40|889.7|885.7|889.6|885.6|889.7|885.7|889.55|885.55|15
1619636030000|2021-04-28 18:53:50|889.62|885.62|889.83|885.83|889.93|885.93|889.62|885.62|15
1619636040000|2021-04-28 18:54:00|889.85|885.85|889.98|885.98|890.09|886.09|889.85|885.85|18
1619636050000|2021-04-28 18:54:10|889.97|885.97|890.18|886.18|890.18|886.18|889.97|885.97|14
1619636060000|2021-04-28 18:54:20|890.2|886.2|890.17|886.17|890.29|886.29|890.17|886.17|13
1619636070000|2021-04-28 18:54:30|890.12|886.12|890.13|886.13|890.15|886.15|890.12|886.12|7
1619636080000|2021-04-28 18:54:40|890.29|886.29|890.27|886.27|890.29|886.29|890.25|886.25|5
1619636090000|2021-04-28 18:54:50|890.28|886.28|890.15|886.15|890.31|886.31|890.15|886.15|15
1619636100000|2021-04-28 18:55:00|890.18|886.18|890.27|886.27|890.27|886.27|890.08|886.08|31
1619636110000|2021-04-28 18:55:10|890.22|886.22|890.07|886.07|890.34|886.34|890.03|886.03|30
1619636120000|2021-04-28 18:55:20|890.06|886.06|889.84|885.84|890.2|886.2|889.83|885.83|31
1619636130000|2021-04-28 18:55:30|889.81|885.81|889.07|885.07|889.81|885.81|889.07|885.07|32
1619636140000|2021-04-28 18:55:40|889.1|885.1|889.69|885.69|889.69|885.69|889.08|885.08|34
1619636150000|2021-04-28 18:55:50|889.64|885.64|889.46|885.46|889.64|885.64|889.45|885.45|24
1619636160000|2021-04-28 18:56:00|889.34|885.34|889.09|885.09|889.37|885.37|889.05|885.05|32
1619636170000|2021-04-28 18:56:10|889.1|885.1|889.31|885.31|889.31|885.31|889.1|885.1|22
1619636180000|2021-04-28 18:56:20|889.32|885.32|889.39|885.39|889.4|885.4|889.32|885.32|11
1619636190000|2021-04-28 18:56:30|889.34|885.34|889.13|885.13|889.35|885.35|889.13|885.13|24
1619636200000|2021-04-28 18:56:40|889.14|885.14|889.35|885.35|889.38|885.38|889.14|885.14|17
1619636210000|2021-04-28 18:56:50|889.38|885.38|889.18|885.18|889.42|885.42|889.07|885.07|27
1619636220000|2021-04-28 18:57:00|889.08|885.08|888.81|884.81|889.13|885.13|888.81|884.81|24
1619636230000|2021-04-28 18:57:10|888.82|884.82|888.97|884.97|889.02|885.02|888.76|884.76|26
1619636240000|2021-04-28 18:57:20|888.96|884.96|888.96|884.96|889.03|885.03|888.92|884.92|17
1619636250000|2021-04-28 18:57:30|888.97|884.97|888.91|884.91|888.98|884.98|888.91|884.91|25
1619636260000|2021-04-28 18:57:40|888.93|884.93|888.95|884.95|888.97|884.97|888.91|884.91|15
1619636270000|2021-04-28 18:57:50|888.87|884.87|888.64|884.64|888.87|884.87|888.56|884.56|32
1619636280000|2021-04-28 18:58:00|888.55|884.55|889.07|885.07|889.08|885.08|888.55|884.55|29
1619636290000|2021-04-28 18:58:10|889.06|885.06|889.22|885.22|889.29|885.29|888.96|884.96|23
1619636300000|2021-04-28 18:58:20|889.3|885.3|889.73|885.73|889.73|885.73|889.27|885.27|11
1619636310000|2021-04-28 18:58:30|889.74|885.74|890.01|886.01|890.05|886.05|889.74|885.74|18
1619636320000|2021-04-28 18:58:40|890.02|886.02|889.87|885.87|890.09|886.09|889.87|885.87|19
1619636330000|2021-04-28 18:58:50|889.9|885.9|890.19|886.19|890.19|886.19|889.88|885.88|22
1619636340000|2021-04-28 18:59:00|890.26|886.26|890.24|886.24|890.51|886.51|890.21|886.21|22
1619636350000|2021-04-28 18:59:10|890.21|886.21|890.33|886.33|890.37|886.37|890.21|886.21|17
1619636360000|2021-04-28 18:59:20|890.37|886.37|890.34|886.34|890.39|886.39|890.31|886.31|13
1619636370000|2021-04-28 18:59:30|890.35|886.35|890.31|886.31|890.35|886.35|890.09|886.09|27
1619636380000|2021-04-28 18:59:40|890.33|886.33|890.63|886.63|890.63|886.63|890.29|886.29|17
1619636390000|2021-04-28 18:59:50|890.6|886.6|890.56|886.56|890.63|886.63|890.56|886.56|12
1619636400000|2021-04-28 19:00:00|890.57|886.57|890.67|886.67|890.67|886.67|890.57|886.57|11
1619636410000|2021-04-28 19:00:10|890.68|886.68|890.75|886.75|890.78|886.78|890.68|886.68|10
1619636420000|2021-04-28 19:00:20|890.76|886.76|890.76|886.76|890.76|886.76|890.76|886.76|1
1619636430000|2021-04-28 19:00:30|890.79|886.79|890.87|886.87|890.9|886.9|890.69|886.69|27
1619636440000|2021-04-28 19:00:40|890.88|886.88|890.77|886.77|890.91|886.91|890.75|886.75|18
1619636450000|2021-04-28 19:00:50|890.75|886.75|890.81|886.81|890.81|886.81|890.75|886.75|13
1619636460000|2021-04-28 19:01:00|890.8|886.8|890.71|886.71|890.85|886.85|890.71|886.71|21
1619636470000|2021-04-28 19:01:10|890.72|886.72|890.74|886.74|890.77|886.77|890.59|886.59|27
1619636480000|2021-04-28 19:01:20|890.72|886.72|890.27|886.27|890.78|886.78|890.25|886.25|33
1619636490000|2021-04-28 19:01:30|890.26|886.26|890.38|886.38|890.38|886.38|890.03|886.03|35
1619636500000|2021-04-28 19:01:40|890.35|886.35|890.39|886.39|890.4|886.4|890.34|886.34|26
1619636510000|2021-04-28 19:01:50|890.34|886.34|890.21|886.21|890.34|886.34|890.17|886.17|29
1619636520000|2021-04-28 19:02:00|890.2|886.2|889.92|885.92|890.2|886.2|889.92|885.92|17
1619636530000|2021-04-28 19:02:10|889.93|885.93|889.94|885.94|890.1|886.1|889.87|885.87|32
1619636540000|2021-04-28 19:02:20|889.95|885.95|889.84|885.84|889.98|885.98|889.68|885.68|34
1619636550000|2021-04-28 19:02:30|889.85|885.85|890.2|886.2|890.2|886.2|889.85|885.85|24
1619636560000|2021-04-28 19:02:40|890.19|886.19|889.86|885.86|890.21|886.21|889.83|885.83|29
1619636570000|2021-04-28 19:02:50|889.85|885.85|889.82|885.82|889.94|885.94|889.79|885.79|26
1619636580000|2021-04-28 19:03:00|889.72|885.72|890.11|886.11|890.11|886.11|889.7|885.7|26
1619636590000|2021-04-28 19:03:10|890.1|886.1|890.42|886.42|890.42|886.42|890.03|886.03|26
1619636600000|2021-04-28 19:03:20|890.43|886.43|890.54|886.54|890.57|886.57|890.43|886.43|12
1619636610000|2021-04-28 19:03:30|890.51|886.51|890.64|886.64|890.64|886.64|890.51|886.51|25
1619636620000|2021-04-28 19:03:40|890.66|886.66|890.49|886.49|890.7|886.7|890.32|886.32|27
1619636630000|2021-04-28 19:03:50|890.61|886.61|890.55|886.55|890.61|886.61|890.49|886.49|20
1619636640000|2021-04-28 19:04:00|890.59|886.59|890.55|886.55|890.59|886.59|890.53|886.53|22
1619636650000|2021-04-28 19:04:10|890.57|886.57|890.69|886.69|890.72|886.72|890.55|886.55|18
1619636660000|2021-04-28 19:04:20|890.72|886.72|890.56|886.56|890.72|886.72|890.56|886.56|11
1619636670000|2021-04-28 19:04:30|890.53|886.53|890.09|886.09|890.55|886.55|889.86|885.86|26
1619636680000|2021-04-28 19:04:40|890.1|886.1|890.1|886.1|890.18|886.18|890.07|886.07|14
1619636690000|2021-04-28 19:04:50|890.09|886.09|889.85|885.85|890.11|886.11|889.85|885.85|24
1619636700000|2021-04-28 19:05:00|889.86|885.86|889.84|885.84|889.92|885.92|889.68|885.68|29
1619636710000|2021-04-28 19:05:10|889.89|885.89|889.98|885.98|890.07|886.07|889.89|885.89|28
1619636720000|2021-04-28 19:05:20|889.97|885.97|889.95|885.95|889.97|885.97|889.94|885.94|18
1619636730000|2021-04-28 19:05:30|889.94|885.94|889.87|885.87|889.98|885.98|889.82|885.82|25
1619636740000|2021-04-28 19:05:40|889.92|885.92|889.82|885.82|890.01|886.01|889.82|885.82|20
1619636750000|2021-04-28 19:05:50|889.69|885.69|889.63|885.63|889.69|885.69|889.55|885.55|16
1619636760000|2021-04-28 19:06:00|889.55|885.55|889.73|885.73|889.77|885.77|889.55|885.55|18
1619636770000|2021-04-28 19:06:10|889.74|885.74|889.62|885.62|889.81|885.81|889.62|885.62|13
1619636780000|2021-04-28 19:06:20|889.6|885.6|889.61|885.61|889.62|885.62|889.46|885.46|26
1619636790000|2021-04-28 19:06:30|889.62|885.62|889.49|885.49|889.7|885.7|889.49|885.49|23
1619636800000|2021-04-28 19:06:40|889.41|885.41|888.88|884.88|889.41|885.41|888.85|884.85|35
1619636810000|2021-04-28 19:06:50|888.86|884.86|888.64|884.64|888.94|884.94|888.62|884.62|31
1619636820000|2021-04-28 19:07:00|888.43|884.43|888.55|884.55|888.79|884.79|888.42|884.42|31
1619636830000|2021-04-28 19:07:10|888.53|884.53|888.35|884.35|888.53|884.53|888.19|884.19|22
1619636840000|2021-04-28 19:07:20|888.33|884.33|888.1|884.1|888.36|884.36|888.1|884.1|28
1619636850000|2021-04-28 19:07:30|888.14|884.14|887.73|883.73|888.19|884.19|887.68|883.68|28
1619636860000|2021-04-28 19:07:40|887.74|883.74|887.8|883.8|887.85|883.85|887.7|883.7|27
1619636870000|2021-04-28 19:07:50|887.78|883.78|887.86|883.86|887.93|883.93|887.78|883.78|26
1619636880000|2021-04-28 19:08:00|887.85|883.85|887.93|883.93|888.04|884.04|887.85|883.85|25
1619636890000|2021-04-28 19:08:10|888.06|884.06|887.78|883.78|888.06|884.06|887.71|883.71|16
1619636900000|2021-04-28 19:08:20|887.84|883.84|887.92|883.92|887.93|883.93|887.8|883.8|21
1619636910000|2021-04-28 19:08:30|887.93|883.93|887.91|883.91|887.98|883.98|887.86|883.86|19
1619636920000|2021-04-28 19:08:40|887.92|883.92|887.91|883.91|887.99|883.99|887.91|883.91|24
1619636930000|2021-04-28 19:08:50|887.92|883.92|888.03|884.03|888.04|884.04|887.91|883.91|27
1619636940000|2021-04-28 19:09:00|888.01|884.01|888.17|884.17|888.17|884.17|888|884|15
1619636950000|2021-04-28 19:09:10|888.14|884.14|888.58|884.58|888.97|884.97|888.14|884.14|25
1619636960000|2021-04-28 19:09:20|888.59|884.59|888.16|884.16|888.59|884.59|888.15|884.15|23
1619636970000|2021-04-28 19:09:30|888.17|884.17|888.72|884.72|888.74|884.74|888.14|884.14|27
1619636980000|2021-04-28 19:09:40|888.63|884.63|888.67|884.67|888.68|884.68|888.56|884.56|26
1619636990000|2021-04-28 19:09:50|888.65|884.65|888.69|884.69|888.69|884.69|888.46|884.46|20
1619637000000|2021-04-28 19:10:00|888.81|884.81|888.83|884.83|888.88|884.88|888.7|884.7|28
1619637010000|2021-04-28 19:10:10|888.84|884.84|888.86|884.86|888.89|884.89|888.77|884.77|16
1619637020000|2021-04-28 19:10:20|888.85|884.85|888.92|884.92|888.92|884.92|888.83|884.83|15
1619637030000|2021-04-28 19:10:30|888.94|884.94|889.18|885.18|889.18|885.18|888.94|884.94|17
1619637040000|2021-04-28 19:10:40|889.2|885.2|890.07|886.07|890.08|886.08|889.19|885.19|20
1619637050000|2021-04-28 19:10:50|890.08|886.08|890.14|886.14|890.14|886.14|890.05|886.05|18
1619637060000|2021-04-28 19:11:00|890.13|886.13|890.23|886.23|890.23|886.23|890.13|886.13|19
1619637070000|2021-04-28 19:11:10|890.26|886.26|890.27|886.27|890.42|886.42|890.11|886.11|23
1619637080000|2021-04-28 19:11:20|890.32|886.32|889.9|885.9|890.33|886.33|889.82|885.82|23
1619637090000|2021-04-28 19:11:30|889.84|885.84|890.03|886.03|890.05|886.05|889.84|885.84|31
1619637100000|2021-04-28 19:11:40|889.98|885.98|889.89|885.89|890.01|886.01|889.71|885.71|33
1619637110000|2021-04-28 19:11:50|889.82|885.82|889.79|885.79|889.93|885.93|889.72|885.72|33
1619637120000|2021-04-28 19:12:00|889.61|885.61|889|885|889.64|885.64|888.83|884.83|36
1619637130000|2021-04-28 19:12:10|888.92|884.92|888.51|884.51|888.92|884.92|888.26|884.26|35
1619637140000|2021-04-28 19:12:20|888.49|884.49|888.41|884.41|888.62|884.62|888.41|884.41|34
1619637150000|2021-04-28 19:12:30|888.39|884.39|888.37|884.37|888.48|884.48|888.23|884.23|32
1619637160000|2021-04-28 19:12:40|888.36|884.36|888.42|884.42|888.58|884.58|888.28|884.28|30
1619637170000|2021-04-28 19:12:50|888.4|884.4|888.37|884.37|888.53|884.53|888.37|884.37|33
1619637180000|2021-04-28 19:13:00|888.32|884.32|888.29|884.29|888.41|884.41|888.19|884.19|28
1619637190000|2021-04-28 19:13:10|888.31|884.31|888.18|884.18|888.36|884.36|888.14|884.14|24
1619637200000|2021-04-28 19:13:20|888.19|884.19|888.48|884.48|888.62|884.62|888.19|884.19|33
1619637210000|2021-04-28 19:13:30|888.5|884.5|888.9|884.9|888.97|884.97|888.5|884.5|25
1619637220000|2021-04-28 19:13:40|888.92|884.92|889.14|885.14|889.15|885.15|888.79|884.79|30
1619637230000|2021-04-28 19:13:50|889.17|885.17|889.08|885.08|889.18|885.18|888.48|884.48|34
1619637240000|2021-04-28 19:14:00|889.11|885.11|889.41|885.41|889.5|885.5|889.11|885.11|30
1619637250000|2021-04-28 19:14:10|889.42|885.42|890.22|886.22|890.22|886.22|889.32|885.32|29
1619637260000|2021-04-28 19:14:20|890.23|886.23|890.12|886.12|890.23|886.23|890.04|886.04|27
1619637270000|2021-04-28 19:14:30|890.13|886.13|890.23|886.23|890.27|886.27|890.1|886.1|23
1619637280000|2021-04-28 19:14:40|890.2|886.2|889.95|885.95|890.27|886.27|889.91|885.91|37
1619637290000|2021-04-28 19:14:50|890|886|890.11|886.11|890.19|886.19|889.98|885.98|24
1619637300000|2021-04-28 19:15:00|890.07|886.07|889.94|885.94|890.09|886.09|889.88|885.88|26
1619637310000|2021-04-28 19:15:10|889.92|885.92|890.33|886.33|890.33|886.33|889.92|885.92|23
1619637320000|2021-04-28 19:15:20|890.31|886.31|890.23|886.23|890.32|886.32|890.22|886.22|20
1619637330000|2021-04-28 19:15:30|890.2|886.2|890.41|886.41|890.48|886.48|890.2|886.2|21
1619637340000|2021-04-28 19:15:40|890.42|886.42|890.48|886.48|890.49|886.49|890.26|886.26|25
1619637350000|2021-04-28 19:15:50|890.45|886.45|890.22|886.22|890.45|886.45|890.13|886.13|25
1619637360000|2021-04-28 19:16:00|890.2|886.2|890.23|886.23|890.35|886.35|890.09|886.09|23
1619637370000|2021-04-28 19:16:10|890.21|886.21|890.63|886.63|890.63|886.63|890.14|886.14|15
1619637380000|2021-04-28 19:16:20|890.62|886.62|890.46|886.46|890.66|886.66|890.42|886.42|25
1619637390000|2021-04-28 19:16:30|890.45|886.45|890.43|886.43|890.46|886.46|890.42|886.42|14
1619637400000|2021-04-28 19:16:40|890.41|886.41|890.24|886.24|890.45|886.45|890.22|886.22|22
1619637410000|2021-04-28 19:16:50|890.22|886.22|889.96|885.96|890.24|886.24|889.75|885.75|30
1619637420000|2021-04-28 19:17:00|889.93|885.93|889.81|885.81|889.96|885.96|889.76|885.76|21
1619637430000|2021-04-28 19:17:10|889.78|885.78|889.84|885.84|889.85|885.85|889.76|885.76|18
1619637440000|2021-04-28 19:17:20|889.83|885.83|890.08|886.08|890.1|886.1|889.59|885.59|30
1619637450000|2021-04-28 19:17:30|889.99|885.99|890.34|886.34|890.34|886.34|889.99|885.99|19
1619637460000|2021-04-28 19:17:40|890.33|886.33|890.3|886.3|890.35|886.35|890.27|886.27|25
1619637470000|2021-04-28 19:17:50|890.39|886.39|890.42|886.42|890.47|886.47|890.28|886.28|27
1619637480000|2021-04-28 19:18:00|890.43|886.43|890.26|886.26|890.43|886.43|889.96|885.96|32
1619637490000|2021-04-28 19:18:10|890.27|886.27|890.55|886.55|890.55|886.55|890.22|886.22|15
1619637500000|2021-04-28 19:18:20|890.59|886.59|890.87|886.87|890.91|886.91|890.57|886.57|19
1619637510000|2021-04-28 19:18:30|890.86|886.86|890.77|886.77|890.91|886.91|890.69|886.69|24
1619637520000|2021-04-28 19:18:40|890.78|886.78|890.82|886.82|890.86|886.86|890.75|886.75|19
1619637530000|2021-04-28 19:18:50|890.79|886.79|890.93|886.93|890.93|886.93|890.79|886.79|28
1619637540000|2021-04-28 19:19:00|890.88|886.88|890.98|886.98|890.98|886.98|890.85|886.85|19
1619637550000|2021-04-28 19:19:10|890.95|886.95|891.07|887.07|891.12|887.12|890.92|886.92|30
1619637560000|2021-04-28 19:19:20|891.12|887.12|891.16|887.16|891.35|887.35|891.07|887.07|15
1619637570000|2021-04-28 19:19:30|891.15|887.15|891.39|887.39|891.39|887.39|891.15|887.15|14
1619637580000|2021-04-28 19:19:40|891.4|887.4|891.41|887.41|891.56|887.56|891.27|887.27|21
1619637590000|2021-04-28 19:19:50|891.28|887.28|891.31|887.31|891.5|887.5|891.19|887.19|28
1619637600000|2021-04-28 19:20:00|891.43|887.43|892.24|888.24|892.27|888.27|891.23|887.23|22
1619637610000|2021-04-28 19:20:10|892.25|888.25|892.24|888.24|892.31|888.31|892.21|888.21|24
1619637620000|2021-04-28 19:20:20|892.19|888.19|892.29|888.29|892.29|888.29|892.08|888.08|26
1619637630000|2021-04-28 19:20:30|892.24|888.24|892.31|888.31|892.32|888.32|892.24|888.24|26
1619637640000|2021-04-28 19:20:40|892.32|888.32|892.5|888.5|892.53|888.53|892.28|888.28|17
1619637650000|2021-04-28 19:20:50|892.52|888.52|892.38|888.38|892.52|888.52|892.31|888.31|28
1619637660000|2021-04-28 19:21:00|892.36|888.36|891.82|887.82|892.36|888.36|891.76|887.76|25
1619637670000|2021-04-28 19:21:10|891.83|887.83|891.93|887.93|892.16|888.16|891.83|887.83|23
1619637680000|2021-04-28 19:21:20|891.82|887.82|892.25|888.25|892.34|888.34|891.76|887.76|29
1619637690000|2021-04-28 19:21:30|892.3|888.3|892.77|888.77|892.77|888.77|892.3|888.3|21
1619637700000|2021-04-28 19:21:40|892.78|888.78|892.78|888.78|892.88|888.88|892.75|888.75|22
1619637710000|2021-04-28 19:21:50|892.75|888.75|892.26|888.26|892.76|888.76|892.26|888.26|30
1619637720000|2021-04-28 19:22:00|892.28|888.28|892.81|888.81|892.9|888.9|892.28|888.28|30
1619637730000|2021-04-28 19:22:10|892.85|888.85|892.78|888.78|893|889|892.64|888.64|29
1619637740000|2021-04-28 19:22:20|892.79|888.79|893.02|889.02|893.08|889.08|892.79|888.79|23
1619637750000|2021-04-28 19:22:30|893.03|889.03|893.02|889.02|893.07|889.07|893|889|16
1619637760000|2021-04-28 19:22:40|893.03|889.03|892.97|888.97|893.08|889.08|892.97|888.97|17
1619637770000|2021-04-28 19:22:50|893.04|889.04|893.1|889.1|893.16|889.16|893.04|889.04|21
1619637780000|2021-04-28 19:23:00|893.07|889.07|892.68|888.68|893.17|889.17|892.38|888.38|25
1619637790000|2021-04-28 19:23:10|892.71|888.71|892.92|888.92|892.92|888.92|892.58|888.58|25
1619637800000|2021-04-28 19:23:20|892.91|888.91|893.11|889.11|893.14|889.14|892.89|888.89|19
1619637810000|2021-04-28 19:23:30|893.08|889.08|893|889|893.1|889.1|892.97|888.97|18
1619637820000|2021-04-28 19:23:40|893.01|889.01|893.04|889.04|893.07|889.07|892.94|888.94|27
1619637830000|2021-04-28 19:23:50|893.14|889.14|893.35|889.35|893.35|889.35|893.14|889.14|22
1619637840000|2021-04-28 19:24:00|893.34|889.34|893.19|889.19|893.39|889.39|893.16|889.16|29
1619637850000|2021-04-28 19:24:10|893.37|889.37|893.63|889.63|893.68|889.68|893.19|889.19|29
1619637860000|2021-04-28 19:24:20|893.62|889.62|893.41|889.41|893.67|889.67|893.41|889.41|8
1619637870000|2021-04-28 19:24:30|893.4|889.4|893.18|889.18|893.47|889.47|893.18|889.18|18
1619637880000|2021-04-28 19:24:40|893.17|889.17|893.21|889.21|893.22|889.22|893.14|889.14|16
1619637890000|2021-04-28 19:24:50|893.19|889.19|893.26|889.26|893.35|889.35|893.19|889.19|15
1619637900000|2021-04-28 19:25:00|893.28|889.28|893.23|889.23|893.28|889.28|893.13|889.13|9
1619637910000|2021-04-28 19:25:10|893.2|889.2|893.17|889.17|893.2|889.2|893.12|889.12|13
1619637920000|2021-04-28 19:25:20|893.18|889.18|893.13|889.13|893.18|889.18|893.07|889.07|18
1619637930000|2021-04-28 19:25:30|893.09|889.09|892.73|888.73|893.15|889.15|892.63|888.63|29
1619637940000|2021-04-28 19:25:40|892.74|888.74|892.64|888.64|892.93|888.93|892.64|888.64|24
1619637950000|2021-04-28 19:25:50|892.63|888.63|892.86|888.86|892.86|888.86|892.63|888.63|25
1619637960000|2021-04-28 19:26:00|892.87|888.87|893.1|889.1|893.1|889.1|892.8|888.8|24
1619637970000|2021-04-28 19:26:10|893.12|889.12|893.49|889.49|893.55|889.55|893.12|889.12|14
1619637980000|2021-04-28 19:26:20|893.5|889.5|893.23|889.23|893.5|889.5|893.16|889.16|22
1619637990000|2021-04-28 19:26:30|893.21|889.21|893.2|889.2|893.27|889.27|893.19|889.19|22
1619638000000|2021-04-28 19:26:40|893.19|889.19|893.22|889.22|893.36|889.36|893.19|889.19|21
1619638010000|2021-04-28 19:26:50|893.25|889.25|893.2|889.2|893.34|889.34|893.16|889.16|18
1619638020000|2021-04-28 19:27:00|893.21|889.21|893.21|889.21|893.21|889.21|893.18|889.18|7
1619638030000|2021-04-28 19:27:10|893.18|889.18|893.2|889.2|893.21|889.21|893.17|889.17|15
1619638040000|2021-04-28 19:27:20|893.19|889.19|892.66|888.66|893.2|889.2|892.65|888.65|17
1619638050000|2021-04-28 19:27:30|892.71|888.71|892.61|888.61|892.82|888.82|892.6|888.6|28
1619638060000|2021-04-28 19:27:40|892.62|888.62|892.77|888.77|892.83|888.83|892.62|888.62|23
1619638070000|2021-04-28 19:27:50|892.76|888.76|892.32|888.32|892.76|888.76|892.3|888.3|29
1619638080000|2021-04-28 19:28:00|892.31|888.31|892.8|888.8|892.8|888.8|892.31|888.31|19
1619638090000|2021-04-28 19:28:10|892.83|888.83|892.89|888.89|892.89|888.89|892.83|888.83|8
1619638100000|2021-04-28 19:28:20|892.91|888.91|892.67|888.67|893.06|889.06|892.67|888.67|22
1619638110000|2021-04-28 19:28:30|892.62|888.62|892.85|888.85|892.85|888.85|892.6|888.6|19
1619638120000|2021-04-28 19:28:40|892.84|888.84|892.94|888.94|892.94|888.94|892.81|888.81|29
1619638130000|2021-04-28 19:28:50|892.92|888.92|892.87|888.87|892.92|888.92|892.34|888.34|24
1619638140000|2021-04-28 19:29:00|892.93|888.93|893.05|889.05|893.05|889.05|892.86|888.86|11
1619638150000|2021-04-28 19:29:10|893|889|893.03|889.03|893.07|889.07|892.97|888.97|20
1619638160000|2021-04-28 19:29:20|893.02|889.02|893.06|889.06|893.13|889.13|892.9|888.9|22
1619638170000|2021-04-28 19:29:30|893.05|889.05|892.99|888.99|893.11|889.11|892.74|888.74|29
1619638180000|2021-04-28 19:29:40|893.02|889.02|893.17|889.17|893.17|889.17|893.02|889.02|23
1619638190000|2021-04-28 19:29:50|893.16|889.16|893.27|889.27|893.27|889.27|893.11|889.11|27
1619638200000|2021-04-28 19:30:00|893.3|889.3|893.25|889.25|893.75|889.75|893.17|889.17|28
1619638210000|2021-04-28 19:30:10|893.46|889.46|893.23|889.23|893.46|889.46|893.17|889.17|28
1619638220000|2021-04-28 19:30:20|893.24|889.24|893.14|889.14|893.54|889.54|893.14|889.14|33
1619638230000|2021-04-28 19:30:30|893.15|889.15|893.44|889.44|893.73|889.73|893.07|889.07|17
1619638240000|2021-04-28 19:30:40|893.45|889.45|893.62|889.62|893.7|889.7|893.45|889.45|24
1619638250000|2021-04-28 19:30:50|893.56|889.56|893.63|889.63|893.66|889.66|893.55|889.55|27
1619638260000|2021-04-28 19:31:00|893.61|889.61|893.49|889.49|893.66|889.66|893.41|889.41|27
1619638270000|2021-04-28 19:31:10|893.5|889.5|893.43|889.43|893.55|889.55|893.35|889.35|25
1619638280000|2021-04-28 19:31:20|893.41|889.41|893.59|889.59|893.67|889.67|893.37|889.37|26
1619638290000|2021-04-28 19:31:30|893.58|889.58|893.62|889.62|893.62|889.62|893.49|889.49|26
1619638300000|2021-04-28 19:31:40|893.59|889.59|893.69|889.69|893.69|889.69|893.55|889.55|23
1619638310000|2021-04-28 19:31:50|893.72|889.72|893.65|889.65|893.73|889.73|893.6|889.6|24
1619638320000|2021-04-28 19:32:00|893.69|889.69|893.42|889.42|893.7|889.7|893.34|889.34|28
1619638330000|2021-04-28 19:32:10|893.45|889.45|893.17|889.17|893.45|889.45|893.17|889.17|12
1619638340000|2021-04-28 19:32:20|893.13|889.13|893.3|889.3|893.38|889.38|892.97|888.97|37
1619638350000|2021-04-28 19:32:30|893.25|889.25|893.15|889.15|893.35|889.35|893.15|889.15|32
1619638360000|2021-04-28 19:32:40|893.14|889.14|893.22|889.22|893.24|889.24|893.1|889.1|22
1619638370000|2021-04-28 19:32:50|893.2|889.2|893.17|889.17|893.56|889.56|893.11|889.11|32
1619638380000|2021-04-28 19:33:00|893.19|889.19|892.57|888.57|893.32|889.32|892.49|888.49|35
1619638390000|2021-04-28 19:33:10|892.58|888.58|892.65|888.65|892.79|888.79|892.52|888.52|29
1619638400000|2021-04-28 19:33:20|892.66|888.66|892.63|888.63|892.66|888.66|892.4|888.4|28
1619638410000|2021-04-28 19:33:30|892.62|888.62|892.97|888.97|893.02|889.02|892.35|888.35|22
1619638420000|2021-04-28 19:33:40|892.98|888.98|892.94|888.94|893.1|889.1|892.91|888.91|22
1619638430000|2021-04-28 19:33:50|892.93|888.93|892.69|888.69|892.95|888.95|892.53|888.53|31
1619638440000|2021-04-28 19:34:00|892.81|888.81|892.65|888.65|892.83|888.83|892.49|888.49|30
1619638450000|2021-04-28 19:34:10|892.64|888.64|893.37|889.37|893.41|889.41|892.64|888.64|28
1619638460000|2021-04-28 19:34:20|893.39|889.39|893.04|889.04|893.39|889.39|893.04|889.04|26
1619638470000|2021-04-28 19:34:30|893.07|889.07|893.24|889.24|893.24|889.24|893|889|30
1619638480000|2021-04-28 19:34:40|893.23|889.23|892.7|888.7|893.31|889.31|892.7|888.7|28
1619638490000|2021-04-28 19:34:50|892.68|888.68|891.24|887.24|892.68|888.68|891.24|887.24|33
1619638500000|2021-04-28 19:35:00|891.23|887.23|891.2|887.2|891.44|887.44|890.88|886.88|33
1619638510000|2021-04-28 19:35:10|891.24|887.24|890.88|886.88|891.41|887.41|890.81|886.81|34
1619638520000|2021-04-28 19:35:20|890.87|886.87|890.61|886.61|890.87|886.87|890.61|886.61|28
1619638530000|2021-04-28 19:35:30|890.59|886.59|890.9|886.9|890.93|886.93|890.41|886.41|30
1619638540000|2021-04-28 19:35:40|891|887|890.83|886.83|891.06|887.06|890.8|886.8|35
1619638550000|2021-04-28 19:35:50|890.78|886.78|890.61|886.61|890.81|886.81|890.51|886.51|28
1619638560000|2021-04-28 19:36:00|890.58|886.58|890.71|886.71|890.79|886.79|890.58|886.58|29
1619638570000|2021-04-28 19:36:10|890.72|886.72|891.83|887.83|891.83|887.83|890.72|886.72|23
1619638580000|2021-04-28 19:36:20|891.84|887.84|891.94|887.94|892.03|888.03|891.83|887.83|22
1619638590000|2021-04-28 19:36:30|891.88|887.88|891.42|887.42|891.93|887.93|891.25|887.25|27
1619638600000|2021-04-28 19:36:40|891.43|887.43|891.25|887.25|891.51|887.51|891.25|887.25|27
1619638610000|2021-04-28 19:36:50|891.26|887.26|891.89|887.89|891.89|887.89|891.25|887.25|23
1619638620000|2021-04-28 19:37:00|891.88|887.88|892.7|888.7|892.7|888.7|891.84|887.84|25
1619638630000|2021-04-28 19:37:10|892.68|888.68|892.54|888.54|892.8|888.8|892.54|888.54|28
1619638640000|2021-04-28 19:37:20|892.62|888.62|892.1|888.1|892.76|888.76|891.94|887.94|28
1619638650000|2021-04-28 19:37:30|892.08|888.08|892|888|892.1|888.1|891.85|887.85|19
1619638660000|2021-04-28 19:37:40|891.98|887.98|891.27|887.27|891.98|887.98|891.24|887.24|27
1619638670000|2021-04-28 19:37:50|891.26|887.26|891.04|887.04|891.26|887.26|890.94|886.94|28
1619638680000|2021-04-28 19:38:00|891.03|887.03|891.68|887.68|891.75|887.75|891.03|887.03|32
1619638690000|2021-04-28 19:38:10|891.78|887.78|891.61|887.61|891.84|887.84|891.61|887.61|31
1619638700000|2021-04-28 19:38:20|891.69|887.69|891.88|887.88|891.92|887.92|891.39|887.39|34
1619638710000|2021-04-28 19:38:30|891.93|887.93|891.83|887.83|892.09|888.09|891.81|887.81|28
1619638720000|2021-04-28 19:38:40|891.84|887.84|891.27|887.27|891.92|887.92|891.27|887.27|29
1619638730000|2021-04-28 19:38:50|891.24|887.24|891.14|887.14|891.24|887.24|890.85|886.85|31
1619638740000|2021-04-28 19:39:00|891.08|887.08|891.03|887.03|891.22|887.22|890.9|886.9|28
1619638750000|2021-04-28 19:39:10|891.14|887.14|892.21|888.21|892.21|888.21|891.12|887.12|34
1619638760000|2021-04-28 19:39:20|892.16|888.16|892.14|888.14|892.36|888.36|891.97|887.97|36
1619638770000|2021-04-28 19:39:30|892.15|888.15|892.07|888.07|892.15|888.15|891.63|887.63|29
1619638780000|2021-04-28 19:39:40|892.09|888.09|892.14|888.14|892.23|888.23|892.09|888.09|18
1619638790000|2021-04-28 19:39:50|892.19|888.19|891.98|887.98|892.19|888.19|891.72|887.72|28
1619638800000|2021-04-28 19:40:00|892.01|888.01|892.27|888.27|892.28|888.28|892.01|888.01|28
1619638810000|2021-04-28 19:40:10|892.23|888.23|891.8|887.8|892.27|888.27|891.8|887.8|21
1619638820000|2021-04-28 19:40:20|891.85|887.85|891.97|887.97|891.97|887.97|891.75|887.75|28
1619638830000|2021-04-28 19:40:30|892.01|888.01|892.1|888.1|892.17|888.17|891.96|887.96|23
1619638840000|2021-04-28 19:40:40|892.14|888.14|892.14|888.14|892.19|888.19|892.1|888.1|26
1619638850000|2021-04-28 19:40:50|892.12|888.12|892.11|888.11|892.13|888.13|891.95|887.95|28
1619638860000|2021-04-28 19:41:00|892.1|888.1|892.03|888.03|892.1|888.1|891.94|887.94|27
1619638870000|2021-04-28 19:41:10|892.01|888.01|891.93|887.93|892.08|888.08|891.78|887.78|26
1619638880000|2021-04-28 19:41:20|891.96|887.96|892.17|888.17|892.17|888.17|891.95|887.95|24
1619638890000|2021-04-28 19:41:30|892.16|888.16|892.13|888.13|892.19|888.19|892.08|888.08|23
1619638900000|2021-04-28 19:41:40|892.12|888.12|892.33|888.33|892.39|888.39|892.12|888.12|25
1619638910000|2021-04-28 19:41:50|892.34|888.34|892.37|888.37|892.45|888.45|892.29|888.29|20
1619638920000|2021-04-28 19:42:00|892.35|888.35|892.39|888.39|892.53|888.53|892.26|888.26|28
1619638930000|2021-04-28 19:42:10|892.43|888.43|892.72|888.72|892.74|888.74|892.43|888.43|27
1619638940000|2021-04-28 19:42:20|892.66|888.66|892.63|888.63|892.7|888.7|892.63|888.63|15
1619638950000|2021-04-28 19:42:30|892.64|888.64|892.76|888.76|892.76|888.76|892.64|888.64|18
1619638960000|2021-04-28 19:42:40|892.77|888.77|892.62|888.62|892.79|888.79|892.59|888.59|16
1619638970000|2021-04-28 19:42:50|892.59|888.59|892.59|888.59|892.65|888.65|892.54|888.54|21
1619638980000|2021-04-28 19:43:00|892.55|888.55|892.6|888.6|892.6|888.6|892.52|888.52|30
1619638990000|2021-04-28 19:43:10|892.59|888.59|892.59|888.59|892.63|888.63|892.57|888.57|23
1619639000000|2021-04-28 19:43:20|892.58|888.58|892.75|888.75|892.75|888.75|892.57|888.57|27
1619639010000|2021-04-28 19:43:30|892.76|888.76|892.89|888.89|892.93|888.93|892.74|888.74|30
1619639020000|2021-04-28 19:43:40|892.9|888.9|892.74|888.74|892.9|888.9|892.71|888.71|26
1619639030000|2021-04-28 19:43:50|892.78|888.78|892.76|888.76|892.78|888.78|892.66|888.66|25
1619639040000|2021-04-28 19:44:00|892.78|888.78|892.82|888.82|892.83|888.83|892.75|888.75|19
1619639050000|2021-04-28 19:44:10|892.83|888.83|892.74|888.74|892.86|888.86|892.74|888.74|16
1619639060000|2021-04-28 19:44:20|892.75|888.75|892.65|888.65|892.86|888.86|892.55|888.55|28
1619639070000|2021-04-28 19:44:30|892.67|888.67|892.65|888.65|892.68|888.68|892.62|888.62|18
1619639080000|2021-04-28 19:44:40|892.68|888.68|892.69|888.69|892.71|888.71|892.64|888.64|20
1619639090000|2021-04-28 19:44:50|892.68|888.68|892.59|888.59|892.68|888.68|892.46|888.46|27
1619639100000|2021-04-28 19:45:00|892.61|888.61|892.59|888.59|892.63|888.63|892.56|888.56|15
1619639110000|2021-04-28 19:45:10|892.6|888.6|892.03|888.03|892.62|888.62|892|888|26
1619639120000|2021-04-28 19:45:20|892.02|888.02|891.99|887.99|892.24|888.24|891.95|887.95|28
1619639130000|2021-04-28 19:45:30|892.15|888.15|892.17|888.17|892.22|888.22|892.05|888.05|29
1619639140000|2021-04-28 19:45:40|892.16|888.16|892.13|888.13|892.23|888.23|892.07|888.07|24
1619639150000|2021-04-28 19:45:50|892.08|888.08|892.21|888.21|892.21|888.21|892.05|888.05|18
1619639160000|2021-04-28 19:46:00|892.22|888.22|892.24|888.24|892.26|888.26|892.22|888.22|16
1619639170000|2021-04-28 19:46:10|892.25|888.25|891.59|887.59|892.25|888.25|891.36|887.36|20
1619639180000|2021-04-28 19:46:20|891.6|887.6|891.18|887.18|891.61|887.61|891.13|887.13|33
1619639190000|2021-04-28 19:46:30|891.17|887.17|891.05|887.05|891.18|887.18|890.94|886.94|26
1619639200000|2021-04-28 19:46:40|891.11|887.11|890.89|886.89|891.22|887.22|890.84|886.84|30
1619639210000|2021-04-28 19:46:50|890.85|886.85|890.84|886.84|891.03|887.03|890.77|886.77|30
1619639220000|2021-04-28 19:47:00|890.83|886.83|890.68|886.68|890.89|886.89|890.66|886.66|23
1619639230000|2021-04-28 19:47:10|890.7|886.7|890.63|886.63|890.82|886.82|890.63|886.63|26
1619639240000|2021-04-28 19:47:20|890.62|886.62|890.61|886.61|890.66|886.66|890.56|886.56|22
1619639250000|2021-04-28 19:47:30|890.64|886.64|890.47|886.47|890.65|886.65|890.43|886.43|22
1619639260000|2021-04-28 19:47:40|890.46|886.46|891.24|887.24|891.24|887.24|890.46|886.46|24
1619639270000|2021-04-28 19:47:50|891.25|887.25|891.04|887.04|891.26|887.26|890.92|886.92|26
1619639280000|2021-04-28 19:48:00|891.03|887.03|890.93|886.93|891.03|887.03|890.84|886.84|17
1619639290000|2021-04-28 19:48:10|890.91|886.91|891.38|887.38|891.38|887.38|890.91|886.91|24
1619639300000|2021-04-28 19:48:20|891.41|887.41|891.11|887.11|891.44|887.44|891.11|887.11|24
1619639310000|2021-04-28 19:48:30|891.12|887.12|891.74|887.74|891.86|887.86|891.11|887.11|28
1619639320000|2021-04-28 19:48:40|891.76|887.76|891.79|887.79|891.86|887.86|891.71|887.71|15
1619639330000|2021-04-28 19:48:50|891.78|887.78|892.11|888.11|892.17|888.17|891.78|887.78|13
1619639340000|2021-04-28 19:49:00|892.16|888.16|892.26|888.26|892.46|888.46|892.16|888.16|12
1619639350000|2021-04-28 19:49:10|892.28|888.28|891.59|887.59|892.28|888.28|891.54|887.54|29
1619639360000|2021-04-28 19:49:20|891.57|887.57|891.07|887.07|891.59|887.59|891.07|887.07|27
1619639370000|2021-04-28 19:49:30|891.05|887.05|891.21|887.21|891.25|887.25|891.05|887.05|25
1619639380000|2021-04-28 19:49:40|891.22|887.22|891.37|887.37|891.39|887.39|891.15|887.15|29
1619639390000|2021-04-28 19:49:50|891.48|887.48|891.36|887.36|891.53|887.53|891.29|887.29|24
1619639400000|2021-04-28 19:50:00|891.29|887.29|890.96|886.96|891.44|887.44|890.95|886.95|28
1619639410000|2021-04-28 19:50:10|890.97|886.97|890.94|886.94|891.06|887.06|890.9|886.9|29
1619639420000|2021-04-28 19:50:20|890.91|886.91|890.88|886.88|891|887|890.83|886.83|26
1619639430000|2021-04-28 19:50:30|890.89|886.89|891.3|887.3|891.34|887.34|890.88|886.88|26
1619639440000|2021-04-28 19:50:40|891.28|887.28|891.01|887.01|891.52|887.52|891.01|887.01|27
1619639450000|2021-04-28 19:50:50|890.97|886.97|890.93|886.93|891.15|887.15|890.69|886.69|31
1619639460000|2021-04-28 19:51:00|890.94|886.94|890.92|886.92|891|887|890.85|886.85|24
1619639470000|2021-04-28 19:51:10|890.91|886.91|890.92|886.92|891.05|887.05|890.91|886.91|21
1619639480000|2021-04-28 19:51:20|890.9|886.9|890.67|886.67|890.93|886.93|890.55|886.55|26
1619639490000|2021-04-28 19:51:30|890.66|886.66|890.72|886.72|890.75|886.75|890.64|886.64|26
1619639500000|2021-04-28 19:51:40|890.73|886.73|890.97|886.97|891.11|887.11|890.72|886.72|33
1619639510000|2021-04-28 19:51:50|890.96|886.96|890.84|886.84|891|887|890.8|886.8|25
1619639520000|2021-04-28 19:52:00|890.82|886.82|891.08|887.08|891.11|887.11|890.82|886.82|23
1619639530000|2021-04-28 19:52:10|891.12|887.12|890.8|886.8|891.12|887.12|890.8|886.8|23
1619639540000|2021-04-28 19:52:20|890.78|886.78|890.88|886.88|890.91|886.91|890.77|886.77|30
1619639550000|2021-04-28 19:52:30|890.86|886.86|890.76|886.76|890.89|886.89|890.64|886.64|29
1619639560000|2021-04-28 19:52:40|890.75|886.75|890.9|886.9|890.9|886.9|890.75|886.75|16
1619639570000|2021-04-28 19:52:50|890.91|886.91|890.84|886.84|890.91|886.91|890.84|886.84|18
1619639580000|2021-04-28 19:53:00|890.82|886.82|890.8|886.8|890.83|886.83|890.78|886.78|18
1619639590000|2021-04-28 19:53:10|890.81|886.81|890.47|886.47|890.83|886.83|890.47|886.47|18
1619639600000|2021-04-28 19:53:20|890.48|886.48|890.29|886.29|890.52|886.52|890.2|886.2|26
1619639610000|2021-04-28 19:53:30|890.26|886.26|890.17|886.17|890.31|886.31|890.17|886.17|31
1619639620000|2021-04-28 19:53:40|890.18|886.18|890.19|886.19|890.23|886.23|890.18|886.18|20
1619639630000|2021-04-28 19:53:50|890.2|886.2|890.6|886.6|890.62|886.62|890.18|886.18|25
1619639640000|2021-04-28 19:54:00|890.61|886.61|890.5|886.5|890.65|886.65|890.45|886.45|26
1619639650000|2021-04-28 19:54:10|890.51|886.51|890.26|886.26|890.52|886.52|890.26|886.26|29
1619639660000|2021-04-28 19:54:20|890.25|886.25|890.12|886.12|890.25|886.25|890.12|886.12|28
1619639670000|2021-04-28 19:54:30|890.13|886.13|890.18|886.18|890.26|886.26|890.12|886.12|24
1619639680000|2021-04-28 19:54:40|890.21|886.21|890.25|886.25|890.25|886.25|890.15|886.15|25
1619639690000|2021-04-28 19:54:50|890.24|886.24|890.07|886.07|890.24|886.24|890.06|886.06|20
1619639700000|2021-04-28 19:55:00|890.06|886.06|889.93|885.93|890.08|886.08|889.85|885.85|28
1619639710000|2021-04-28 19:55:10|890.04|886.04|890.77|886.77|890.8|886.8|890.04|886.04|26
1619639720000|2021-04-28 19:55:20|890.78|886.78|890.85|886.85|890.85|886.85|890.49|886.49|30
1619639730000|2021-04-28 19:55:30|890.87|886.87|890.37|886.37|890.89|886.89|890.12|886.12|32
1619639740000|2021-04-28 19:55:40|890.36|886.36|890.54|886.54|890.62|886.62|890.29|886.29|28
1619639750000|2021-04-28 19:55:50|890.6|886.6|890.54|886.54|890.85|886.85|890.54|886.54|20
1619639760000|2021-04-28 19:56:00|890.58|886.58|890.38|886.38|890.6|886.6|890.33|886.33|20
1619639770000|2021-04-28 19:56:10|890.36|886.36|890.43|886.43|890.47|886.47|890.35|886.35|23
1619639780000|2021-04-28 19:56:20|890.46|886.46|890.65|886.65|890.65|886.65|890.44|886.44|17
1619639790000|2021-04-28 19:56:30|890.66|886.66|890.47|886.47|890.7|886.7|890.44|886.44|30
1619639800000|2021-04-28 19:56:40|890.49|886.49|890.72|886.72|890.72|886.72|890.49|886.49|27
1619639810000|2021-04-28 19:56:50|890.71|886.71|890.69|886.69|890.76|886.76|890.65|886.65|23
1619639820000|2021-04-28 19:57:00|890.67|886.67|890.63|886.63|890.77|886.77|890.6|886.6|25
1619639830000|2021-04-28 19:57:10|890.7|886.7|891.16|887.16|891.16|887.16|890.63|886.63|17
1619639840000|2021-04-28 19:57:20|891.14|887.14|891.32|887.32|891.32|887.32|891.11|887.11|24
1619639850000|2021-04-28 19:57:30|891.25|887.25|891.73|887.73|892.26|888.26|891.25|887.25|28
1619639860000|2021-04-28 19:57:40|891.6|887.6|891.73|887.73|891.82|887.82|891.6|887.6|21
1619639870000|2021-04-28 19:57:50|891.83|887.83|892.22|888.22|892.36|888.36|891.77|887.77|29
1619639880000|2021-04-28 19:58:00|892.3|888.3|893.1|889.1|893.16|889.16|892.22|888.22|31
1619639890000|2021-04-28 19:58:10|893.12|889.12|894.44|890.44|894.62|890.62|893.03|889.03|22
1619639900000|2021-04-28 19:58:20|894.53|890.53|894.65|890.65|894.76|890.76|894.41|890.41|24
1619639910000|2021-04-28 19:58:30|894.66|890.66|894.66|890.66|895.01|891.01|894.63|890.63|28
1619639920000|2021-04-28 19:58:40|894.67|890.67|895.36|891.36|896.68|892.68|894.67|890.67|24
1619639930000|2021-04-28 19:58:50|896.27|892.27|897.53|893.53|897.67|893.67|896.27|892.27|25
1619639940000|2021-04-28 19:59:00|897.59|893.59|897.23|893.23|897.62|893.62|896.77|892.77|31
1619639950000|2021-04-28 19:59:10|897.01|893.01|896.88|892.88|897.24|893.24|896.87|892.87|30
1619639960000|2021-04-28 19:59:20|896.81|892.81|897.04|893.04|897.04|893.04|896.48|892.48|21
1619639970000|2021-04-28 19:59:30|897.3|893.3|897.89|893.89|897.98|893.98|897.3|893.3|25
1619639980000|2021-04-28 19:59:40|897.91|893.91|898.11|894.11|898.11|894.11|897.89|893.89|19
1619639990000|2021-04-28 19:59:50|898.13|894.13|897.9|893.9|898.16|894.16|897.8|893.8|22
1619640000000|2021-04-28 20:00:00|897.8|893.8|897.9|893.9|898.09|894.09|897.75|893.75|20
1619640010000|2021-04-28 20:00:10|897.82|893.82|898.2|894.2|898.2|894.2|897.82|893.82|19
1619640020000|2021-04-28 20:00:20|898.28|894.28|898.53|894.53|899.39|895.39|898.28|894.28|20
1619640030000|2021-04-28 20:00:30|898.47|894.47|897.58|893.58|898.5|894.5|897.32|893.32|24
1619640040000|2021-04-28 20:00:40|897.5|893.5|896.8|892.8|897.5|893.5|896.8|892.8|26
1619640050000|2021-04-28 20:00:50|896.79|892.79|897.06|893.06|897.07|893.07|896.63|892.63|23
1619640060000|2021-04-28 20:01:00|897|893|896.96|892.96|897.19|893.19|896.92|892.92|22
1619640070000|2021-04-28 20:01:10|896.92|892.92|897.2|893.2|897.41|893.41|896.87|892.87|24
1619640080000|2021-04-28 20:01:20|897.26|893.26|897.65|893.65|898.25|894.25|897.19|893.19|25
1619640090000|2021-04-28 20:01:30|897.66|893.66|897.99|893.99|898.14|894.14|897.66|893.66|15
1619640100000|2021-04-28 20:01:40|898.04|894.04|898.19|894.19|898.21|894.21|898.04|894.04|13
1619640110000|2021-04-28 20:01:50|898.18|894.18|898.26|894.26|898.26|894.26|898.16|894.16|17
1619640120000|2021-04-28 20:02:00|898.29|894.29|898.15|894.15|898.29|894.29|898.06|894.06|15
1619640130000|2021-04-28 20:02:10|897.94|893.94|897.88|893.88|898.13|894.13|897.82|893.82|18
1619640140000|2021-04-28 20:02:20|897.85|893.85|897.74|893.74|898.01|894.01|897.74|893.74|19
1619640150000|2021-04-28 20:02:30|897.53|893.53|897.69|893.69|897.72|893.72|897.52|893.52|12
1619640160000|2021-04-28 20:02:40|897.72|893.72|897.65|893.65|897.72|893.72|897.65|893.65|4
1619640170000|2021-04-28 20:02:50|897.63|893.63|897.71|893.71|897.85|893.85|897.58|893.58|12
1619640180000|2021-04-28 20:03:00|897.72|893.72|897.66|893.66|897.78|893.78|897.63|893.63|15
1619640190000|2021-04-28 20:03:10|897.64|893.64|897.67|893.67|897.67|893.67|897.64|893.64|4
1619640200000|2021-04-28 20:03:20|897.7|893.7|898.13|894.13|898.19|894.19|897.67|893.67|20
1619640210000|2021-04-28 20:03:30|898.12|894.12|898.13|894.13|898.13|894.13|898.09|894.09|6
1619640220000|2021-04-28 20:03:40|898.17|894.17|898.83|894.83|899.17|895.17|898.05|894.05|26
1619640230000|2021-04-28 20:03:50|898.89|894.89|900.31|896.31|900.44|896.44|898.89|894.89|15
1619640240000|2021-04-28 20:04:00|900.32|896.32|900.54|896.54|900.66|896.66|900.31|896.31|24
1619640250000|2021-04-28 20:04:10|900.55|896.55|900.64|896.64|900.66|896.66|900.51|896.51|19
1619640260000|2021-04-28 20:04:20|900.59|896.59|900.64|896.64|900.85|896.85|900.48|896.48|16
1619640270000|2021-04-28 20:04:30|900.65|896.65|900.92|896.92|901.02|897.02|900.65|896.65|19
1619640280000|2021-04-28 20:04:40|900.86|896.86|900.51|896.51|900.87|896.87|900.43|896.43|11
1619640290000|2021-04-28 20:04:50|900.58|896.58|900.94|896.94|900.94|896.94|900.54|896.54|16
1619640300000|2021-04-28 20:05:00|900.97|896.97|901.03|897.03|901.1|897.1|900.97|896.97|12
1619640310000|2021-04-28 20:05:10|901.05|897.05|901.77|897.77|902.11|898.11|901.05|897.05|26
1619640320000|2021-04-28 20:05:20|901.91|897.91|901.75|897.75|901.91|897.91|901.43|897.43|20
1619640330000|2021-04-28 20:05:30|901.76|897.76|901.89|897.89|902.64|898.64|901.76|897.76|24
1619640340000|2021-04-28 20:05:40|901.9|897.9|903.04|899.04|903.13|899.13|901.9|897.9|26
1619640350000|2021-04-28 20:05:50|903.14|899.14|904.4|900.4|904.4|900.4|903.05|899.05|24
1619640360000|2021-04-28 20:06:00|904.41|900.41|906.56|902.56|906.56|902.56|904.41|900.41|25
1619640370000|2021-04-28 20:06:10|906.58|902.58|908|904|908.28|904.28|906.58|902.58|20
1619640380000|2021-04-28 20:06:20|907.76|903.76|908.14|904.14|908.18|904.18|907.44|903.44|18
1619640390000|2021-04-28 20:06:30|908.12|904.12|909.19|905.19|909.21|905.21|908.1|904.1|19
1619640400000|2021-04-28 20:06:40|909.21|905.21|909.21|905.21|909.27|905.27|908.4|904.4|22
1619640410000|2021-04-28 20:06:50|908.98|904.98|908.98|904.98|909.21|905.21|908.76|904.76|17
1619640420000|2021-04-28 20:07:00|908.91|904.91|909.11|905.11|909.11|905.11|908.89|904.89|14
1619640430000|2021-04-28 20:07:10|909.1|905.1|909.29|905.29|909.29|905.29|908.94|904.94|9
1619640440000|2021-04-28 20:07:20|909.23|905.23|910.46|906.46|910.58|906.58|909.22|905.22|24
1619640450000|2021-04-28 20:07:30|910.27|906.27|909.87|905.87|910.27|906.27|909.83|905.83|17
1619640460000|2021-04-28 20:07:40|909.91|905.91|909.87|905.87|910.12|906.12|909.82|905.82|17
1619640470000|2021-04-28 20:07:50|909.82|905.82|908.61|904.61|909.83|905.83|908.61|904.61|17
1619640480000|2021-04-28 20:08:00|908.13|904.13|907.85|903.85|908.13|904.13|907.79|903.79|16
1619640490000|2021-04-28 20:08:10|907.86|903.86|908.23|904.23|908.36|904.36|907.63|903.63|19
1619640500000|2021-04-28 20:08:20|908.38|904.38|908.28|904.28|908.38|904.38|907.86|903.86|18
1619640510000|2021-04-28 20:08:30|908.29|904.29|908.94|904.94|908.94|904.94|908.25|904.25|13
1619640520000|2021-04-28 20:08:40|908.89|904.89|909.06|905.06|909.15|905.15|908.75|904.75|17
1619640530000|2021-04-28 20:08:50|909.01|905.01|908.82|904.82|909.04|905.04|908.63|904.63|18
1619640540000|2021-04-28 20:09:00|908.75|904.75|908.24|904.24|908.9|904.9|908.17|904.17|17
1619640550000|2021-04-28 20:09:10|908.07|904.07|908.55|904.55|908.55|904.55|908.07|904.07|19
1619640560000|2021-04-28 20:09:20|908.61|904.61|908.26|904.26|908.83|904.83|908.07|904.07|17
1619640570000|2021-04-28 20:09:30|908.23|904.23|907.66|903.66|908.23|904.23|907.57|903.57|12
1619640580000|2021-04-28 20:09:40|907.6|903.6|907.71|903.71|908.05|904.05|907.5|903.5|17
1619640590000|2021-04-28 20:09:50|907.65|903.65|907.29|903.29|907.8|903.8|907.19|903.19|15
1619640600000|2021-04-28 20:10:00|907.23|903.23|908|904|908.19|904.19|907.23|903.23|21
1619640610000|2021-04-28 20:10:10|908.08|904.08|908.46|904.46|908.46|904.46|908.08|904.08|14
1619640620000|2021-04-28 20:10:20|908.41|904.41|908.12|904.12|908.5|904.5|907.9|903.9|23
1619640630000|2021-04-28 20:10:30|908.13|904.13|908.27|904.27|908.27|904.27|907.88|903.88|23
1619640640000|2021-04-28 20:10:40|908.34|904.34|909.5|905.5|909.52|905.52|908.34|904.34|20
1619640650000|2021-04-28 20:10:50|909.49|905.49|910.62|906.62|910.62|906.62|909.26|905.26|19
1619640660000|2021-04-28 20:11:00|910.73|906.73|911.89|907.89|912.13|908.13|910.73|906.73|22
1619640670000|2021-04-28 20:11:10|911.76|907.76|911.61|907.61|911.85|907.85|911.61|907.61|13
1619640680000|2021-04-28 20:11:20|911.46|907.46|911.26|907.26|911.46|907.46|911.08|907.08|18
1619640690000|2021-04-28 20:11:30|911.25|907.25|910.83|906.83|911.26|907.26|910.78|906.78|12
1619640700000|2021-04-28 20:11:40|910.82|906.82|910.98|906.98|911.33|907.33|910.82|906.82|21
1619640710000|2021-04-28 20:11:50|910.99|906.99|910.77|906.77|911.04|907.04|910.77|906.77|17
1619640720000|2021-04-28 20:12:00|910.74|906.74|910.75|906.75|910.75|906.75|910.31|906.31|16
1619640730000|2021-04-28 20:12:10|910.67|906.67|911.63|907.63|911.63|907.63|910.49|906.49|22
1619640740000|2021-04-28 20:12:20|911.62|907.62|910.54|906.54|911.62|907.62|910.54|906.54|18
1619640750000|2021-04-28 20:12:30|910.52|906.52|909.58|905.58|910.52|906.52|909.58|905.58|19
1619640760000|2021-04-28 20:12:40|909.57|905.57|909.05|905.05|909.62|905.62|909.05|905.05|19
1619640770000|2021-04-28 20:12:50|909.04|905.04|909.22|905.22|909.22|905.22|909.04|905.04|12
1619640780000|2021-04-28 20:13:00|909.24|905.24|909.06|905.06|909.25|905.25|908.81|904.81|22
1619640790000|2021-04-28 20:13:10|909.02|905.02|908.88|904.88|909.03|905.03|908.88|904.88|20
1619640800000|2021-04-28 20:13:20|908.93|904.93|908.44|904.44|909.49|905.49|908.39|904.39|21
1619640810000|2021-04-28 20:13:30|908.96|904.96|906.02|902.02|908.96|904.96|906.02|902.02|14
1619640820000|2021-04-28 20:13:40|905.86|901.86|904.27|900.27|905.86|901.86|904.23|900.23|22
1619640830000|2021-04-28 20:13:50|904.29|900.29|905.39|901.39|905.39|901.39|904.29|900.29|20
1619640840000|2021-04-28 20:14:00|905.9|901.9|905.15|901.15|905.9|901.9|905.15|901.15|17
1619640850000|2021-04-28 20:14:10|905.05|901.05|904.73|900.73|905.05|901.05|904.01|900.01|14
1619640860000|2021-04-28 20:14:20|904.74|900.74|903.9|899.9|904.74|900.74|903.7|899.7|11
1619640870000|2021-04-28 20:14:30|903.84|899.84|903.72|899.72|903.96|899.96|903.72|899.72|8
1619640880000|2021-04-28 20:14:40|903.96|899.96|903.96|899.96|903.96|899.96|903.64|899.64|13
1619640890000|2021-04-28 20:14:50|903.72|899.72|901.48|897.48|903.72|899.72|901.48|897.48|15
1619640900000|2021-04-28 20:15:00|901.38|897.38|902.16|898.16|902.26|898.26|901.21|897.21|21
1619640910000|2021-04-28 20:15:10|902.09|898.09|901.87|897.87|902.54|898.54|901.87|897.87|15
1619640920000|2021-04-28 20:15:20|902.05|898.05|900.03|896.03|902.05|898.05|900.03|896.03|22
1619640930000|2021-04-28 20:15:30|899.92|895.92|897.92|893.92|899.92|895.92|897.83|893.83|19
1619640940000|2021-04-28 20:15:40|897.99|893.99|895.68|891.68|897.99|893.99|895.46|891.46|24
1619640950000|2021-04-28 20:15:50|895.7|891.7|895.97|891.97|897.17|893.17|895.4|891.4|27
1619640960000|2021-04-28 20:16:00|895.96|891.96|895.6|891.6|896.03|892.03|895.49|891.49|19
1619640970000|2021-04-28 20:16:10|895.73|891.73|893.09|889.09|895.92|891.92|892.78|888.78|23
1619640980000|2021-04-28 20:16:20|893.1|889.1|893.8|889.8|893.91|889.91|893.02|889.02|18
1619640990000|2021-04-28 20:16:30|893.93|889.93|894.27|890.27|895.13|891.13|893.8|889.8|28
1619641000000|2021-04-28 20:16:40|893.99|889.99|894.75|890.75|895.48|891.48|893.97|889.97|31
1619641010000|2021-04-28 20:16:50|894.74|890.74|894.8|890.8|894.9|890.9|893.96|889.96|25
1619641020000|2021-04-28 20:17:00|894.95|890.95|894.85|890.85|895.06|891.06|894.65|890.65|21
1619641030000|2021-04-28 20:17:10|894.84|890.84|894.92|890.92|895.1|891.1|894.81|890.81|26
1619641040000|2021-04-28 20:17:20|894.97|890.97|894.85|890.85|894.97|890.97|894.83|890.83|18
1619641050000|2021-04-28 20:17:30|894.84|890.84|893.38|889.38|894.85|890.85|893.36|889.36|27
1619641060000|2021-04-28 20:17:40|893.4|889.4|892.95|888.95|893.81|889.81|892.95|888.95|33
1619641070000|2021-04-28 20:17:50|892.94|888.94|890.33|886.33|892.94|888.94|890.33|886.33|28
1619641080000|2021-04-28 20:18:00|890.24|886.24|890.79|886.79|891.39|887.39|890.05|886.05|29
1619641090000|2021-04-28 20:18:10|890.8|886.8|890.41|886.41|890.8|886.8|889.86|885.86|31
1619641100000|2021-04-28 20:18:20|890.17|886.17|890.31|886.31|890.5|886.5|890.06|886.06|31
1619641110000|2021-04-28 20:18:30|890.17|886.17|890.97|886.97|891.15|887.15|890.17|886.17|30
1619641120000|2021-04-28 20:18:40|891.01|887.01|891.12|887.12|891.29|887.29|890.8|886.8|24
1619641130000|2021-04-28 20:18:50|891.15|887.15|889.8|885.8|891.36|887.36|889.77|885.77|28
1619641140000|2021-04-28 20:19:00|889.96|885.96|888.85|884.85|890.9|886.9|888.85|884.85|31
1619641150000|2021-04-28 20:19:10|889.12|885.12|887.94|883.94|889.12|885.12|887.94|883.94|25
1619641160000|2021-04-28 20:19:20|887.9|883.9|887.41|883.41|887.91|883.91|887.4|883.4|27
1619641170000|2021-04-28 20:19:30|887.42|883.42|886.2|882.2|887.43|883.43|886.16|882.16|21
1619641180000|2021-04-28 20:19:40|886.1|882.1|885.6|881.6|886.1|882.1|884.17|880.17|33
1619641190000|2021-04-28 20:19:50|886.11|882.11|885.63|881.63|886.87|882.87|885.47|881.47|27
1619641200000|2021-04-28 20:20:00|885.89|881.89|886.55|882.55|886.8|882.8|885.67|881.67|28
1619641210000|2021-04-28 20:20:10|886.75|882.75|887.55|883.55|887.86|883.86|886.57|882.57|26
1619641220000|2021-04-28 20:20:20|887.67|883.67|887.13|883.13|887.98|883.98|887.08|883.08|25
1619641230000|2021-04-28 20:20:30|886.64|882.64|885.93|881.93|886.64|882.64|885.8|881.8|20
1619641240000|2021-04-28 20:20:40|885.94|881.94|884.19|880.19|885.94|881.94|884.07|880.07|25
1619641250000|2021-04-28 20:20:50|884.22|880.22|883.99|879.99|884.27|880.27|883.94|879.94|28
1619641260000|2021-04-28 20:21:00|883.94|879.94|883.97|879.97|884.26|880.26|883.94|879.94|29
1619641270000|2021-04-28 20:21:10|883.96|879.96|883.67|879.67|883.96|879.96|883.67|879.67|30
1619641280000|2021-04-28 20:21:20|883.69|879.69|883.57|879.57|883.74|879.74|883.46|879.46|21
1619641290000|2021-04-28 20:21:30|883.56|879.56|881.51|877.51|883.56|879.56|881.33|877.33|19
1619641300000|2021-04-28 20:21:40|881.5|877.5|882.41|878.41|882.66|878.66|881.17|877.17|32
1619641310000|2021-04-28 20:21:50|882.47|878.47|884.61|880.61|884.82|880.82|882.42|878.42|31
1619641320000|2021-04-28 20:22:00|884.69|880.69|885.43|881.43|885.48|881.48|884.69|880.69|19
1619641330000|2021-04-28 20:22:10|885.35|881.35|886.55|882.55|886.61|882.61|885.35|881.35|20
1619641340000|2021-04-28 20:22:20|887.2|883.2|886.9|882.9|887.68|883.68|886.69|882.69|35
1619641350000|2021-04-28 20:22:30|886.56|882.56|887.44|883.44|887.62|883.62|886.56|882.56|28
1619641360000|2021-04-28 20:22:40|887.45|883.45|886.3|882.3|887.45|883.45|886.3|882.3|28
1619641370000|2021-04-28 20:22:50|886.31|882.31|885.82|881.82|886.44|882.44|885.82|881.82|19
1619641380000|2021-04-28 20:23:00|885.83|881.83|885.84|881.84|885.91|881.91|885.55|881.55|19
1619641390000|2021-04-28 20:23:10|885.96|881.96|886.7|882.7|887.26|883.26|885.91|881.91|26
1619641400000|2021-04-28 20:23:20|886.63|882.63|886.05|882.05|886.94|882.94|886.01|882.01|34
1619641410000|2021-04-28 20:23:30|885.91|881.91|887.18|883.18|887.18|883.18|885.89|881.89|24
1619641420000|2021-04-28 20:23:40|887.02|883.02|887.2|883.2|887.25|883.25|886.96|882.96|22
1619641430000|2021-04-28 20:23:50|887.02|883.02|887.02|883.02|887.36|883.36|887.02|883.02|11
1619641440000|2021-04-28 20:24:00|887.29|883.29|887.31|883.31|887.31|883.31|887.02|883.02|15
1619641450000|2021-04-28 20:24:10|887.2|883.2|887.16|883.16|887.31|883.31|887.11|883.11|13
1619641460000|2021-04-28 20:24:20|887.17|883.17|887.25|883.25|887.34|883.34|887.1|883.1|12
1619641470000|2021-04-28 20:24:30|887.26|883.26|888.21|884.21|888.23|884.23|887.14|883.14|20
1619641480000|2021-04-28 20:24:40|888.23|884.23|888.09|884.09|888.51|884.51|888.04|884.04|9
1619641490000|2021-04-28 20:24:50|888.12|884.12|887.89|883.89|888.35|884.35|887.66|883.66|30
1619641500000|2021-04-28 20:25:00|887.93|883.93|887.7|883.7|887.93|883.93|887.58|883.58|14
1619641510000|2021-04-28 20:25:10|887.73|883.73|887.63|883.63|887.97|883.97|887.4|883.4|22
1619641520000|2021-04-28 20:25:20|887.64|883.64|887.54|883.54|887.64|883.64|887.02|883.02|23
1619641530000|2021-04-28 20:25:30|887.57|883.57|885.09|881.09|887.67|883.67|885.09|881.09|24
1619641540000|2021-04-28 20:25:40|885.15|881.15|885.94|881.94|886.34|882.34|885|881|32
1619641550000|2021-04-28 20:25:50|885.95|881.95|885.7|881.7|885.95|881.95|885.58|881.58|24
1619641560000|2021-04-28 20:26:00|885.67|881.67|885.3|881.3|885.73|881.73|885.27|881.27|22
1619641570000|2021-04-28 20:26:10|885.37|881.37|885.18|881.18|885.47|881.47|884.87|880.87|24
1619641580000|2021-04-28 20:26:20|885.41|881.41|885.99|881.99|886|882|885.41|881.41|28
1619641590000|2021-04-28 20:26:30|886|882|885.87|881.87|886.08|882.08|885.87|881.87|18
1619641600000|2021-04-28 20:26:40|885.88|881.88|885.89|881.89|885.94|881.94|885.73|881.73|19
1619641610000|2021-04-28 20:26:50|885.88|881.88|884.88|880.88|885.88|881.88|884.88|880.88|20
1619641620000|2021-04-28 20:27:00|884.77|880.77|884.79|880.79|884.89|880.89|884.49|880.49|24
1619641630000|2021-04-28 20:27:10|884.95|880.95|884.87|880.87|885.01|881.01|884.77|880.77|19
1619641640000|2021-04-28 20:27:20|884.88|880.88|884.89|880.89|884.9|880.9|884.79|880.79|14
1619641650000|2021-04-28 20:27:30|884.9|880.9|885.59|881.59|885.59|881.59|884.9|880.9|14
1619641660000|2021-04-28 20:27:40|885.38|881.38|885.93|881.93|886.2|882.2|885.38|881.38|17
1619641670000|2021-04-28 20:27:50|885.62|881.62|887.94|883.94|887.94|883.94|885.62|881.62|16
1619641680000|2021-04-28 20:28:00|887.92|883.92|889.58|885.58|889.63|885.63|887.92|883.92|27
1619641690000|2021-04-28 20:28:10|889.61|885.61|890.46|886.46|890.65|886.65|889.61|885.61|24
1619641700000|2021-04-28 20:28:20|890.45|886.45|890.87|886.87|890.87|886.87|890.39|886.39|10
1619641710000|2021-04-28 20:28:30|890.9|886.9|891.57|887.57|891.61|887.61|890.9|886.9|21
1619641720000|2021-04-28 20:28:40|891.58|887.58|890.75|886.75|891.58|887.58|890.75|886.75|18
1619641730000|2021-04-28 20:28:50|890.77|886.77|890.31|886.31|890.8|886.8|890.29|886.29|25
1619641740000|2021-04-28 20:29:00|890.29|886.29|889.58|885.58|890.83|886.83|889.55|885.55|23
1619641750000|2021-04-28 20:29:10|889.57|885.57|888.63|884.63|889.65|885.65|888.54|884.54|17
1619641760000|2021-04-28 20:29:20|888.62|884.62|888.59|884.59|888.85|884.85|888.41|884.41|19
1619641770000|2021-04-28 20:29:30|888.38|884.38|888.77|884.77|888.88|884.88|888.38|884.38|23
1619641780000|2021-04-28 20:29:40|888.73|884.73|888.89|884.89|888.89|884.89|888.47|884.47|22
1619641790000|2021-04-28 20:29:50|888.97|884.97|888.77|884.77|888.98|884.98|888.74|884.74|14
1619641800000|2021-04-28 20:30:00|888.78|884.78|891.26|887.26|891.27|887.27|888.71|884.71|28
1619641810000|2021-04-28 20:30:10|891.21|887.21|891.22|887.22|891.23|887.23|891.12|887.12|14
1619641820000|2021-04-28 20:30:20|891.14|887.14|890.98|886.98|891.14|887.14|890.78|886.78|13
1619641830000|2021-04-28 20:30:30|891.01|887.01|891.38|887.38|891.58|887.58|891.01|887.01|23
1619641840000|2021-04-28 20:30:40|891.35|887.35|889.53|885.53|891.42|887.42|889.53|885.53|30
1619641850000|2021-04-28 20:30:50|889.3|885.3|888.02|884.02|890.48|886.48|888.01|884.01|28
1619641860000|2021-04-28 20:31:00|887.94|883.94|887.54|883.54|889.14|885.14|887.54|883.54|27
1619641870000|2021-04-28 20:31:10|888.29|884.29|888.11|884.11|888.29|884.29|887.32|883.32|20
1619641880000|2021-04-28 20:31:20|888.18|884.18|887.79|883.79|888.18|884.18|887.75|883.75|18
1619641890000|2021-04-28 20:31:30|887.75|883.75|888.24|884.24|888.32|884.32|887.37|883.37|31
1619641900000|2021-04-28 20:31:40|888.42|884.42|887.86|883.86|888.48|884.48|887.85|883.85|30
1619641910000|2021-04-28 20:31:50|887.79|883.79|888.13|884.13|888.18|884.18|887.67|883.67|32
1619641920000|2021-04-28 20:32:00|888.07|884.07|888.1|884.1|888.2|884.2|888.02|884.02|34
1619641930000|2021-04-28 20:32:10|888.08|884.08|889.78|885.78|889.91|885.91|888.07|884.07|31
1619641940000|2021-04-28 20:32:20|889.62|885.62|889.56|885.56|889.79|885.79|889.18|885.18|21
1619641950000|2021-04-28 20:32:30|889.6|885.6|890.59|886.59|890.59|886.59|889.6|885.6|19
1619641960000|2021-04-28 20:32:40|890.63|886.63|889.61|885.61|890.63|886.63|889.51|885.51|20
1619641970000|2021-04-28 20:32:50|889.53|885.53|889.65|885.65|889.84|885.84|889.31|885.31|26
1619641980000|2021-04-28 20:33:00|889.57|885.57|889.97|885.97|890.32|886.32|889.57|885.57|21
1619641990000|2021-04-28 20:33:10|889.94|885.94|889.44|885.44|890.2|886.2|889.3|885.3|28
1619642000000|2021-04-28 20:33:20|889.84|885.84|889.86|885.86|890.02|886.02|889.33|885.33|32
1619642010000|2021-04-28 20:33:30|889.57|885.57|889.46|885.46|890|886|889.31|885.31|28
1619642020000|2021-04-28 20:33:40|889.47|885.47|889.63|885.63|890.18|886.18|889.08|885.08|34
1619642030000|2021-04-28 20:33:50|890.37|886.37|890.39|886.39|891.15|887.15|889.73|885.73|29
1619642040000|2021-04-28 20:34:00|891|887|891.56|887.56|891.57|887.57|890.24|886.24|33
1619642050000|2021-04-28 20:34:10|891.57|887.57|891.87|887.87|891.87|887.87|891.57|887.57|10
1619642060000|2021-04-28 20:34:20|891.88|887.88|892.32|888.32|892.32|888.32|891.88|887.88|13
1619642070000|2021-04-28 20:34:30|892.38|888.38|892.44|888.44|892.47|888.47|892.3|888.3|12
1619642080000|2021-04-28 20:34:40|892.45|888.45|892.93|888.93|892.93|888.93|892.27|888.27|16
1619642090000|2021-04-28 20:34:50|892.67|888.67|894.32|890.32|894.61|890.61|892.67|888.67|18
1619642100000|2021-04-28 20:35:00|894.27|890.27|894.16|890.16|894.34|890.34|894.16|890.16|13
1619642110000|2021-04-28 20:35:10|894.23|890.23|894.81|890.81|894.81|890.81|894.09|890.09|25
1619642120000|2021-04-28 20:35:20|894.88|890.88|894.46|890.46|895.09|891.09|894.37|890.37|22
1619642130000|2021-04-28 20:35:30|894.47|890.47|895.28|891.28|895.28|891.28|894.34|890.34|21
1619642140000|2021-04-28 20:35:40|895.27|891.27|895.96|891.96|896.03|892.03|895.12|891.12|20
1619642150000|2021-04-28 20:35:50|895.99|891.99|896.15|892.15|896.17|892.17|895.96|891.96|16
1619642160000|2021-04-28 20:36:00|896.16|892.16|896.42|892.42|896.55|892.55|896.16|892.16|16
1619642170000|2021-04-28 20:36:10|896.41|892.41|896.08|892.08|896.53|892.53|896.01|892.01|15
1619642180000|2021-04-28 20:36:20|896.06|892.06|895.02|891.02|896.06|892.06|894.98|890.98|26
1619642190000|2021-04-28 20:36:30|894.77|890.77|894.22|890.22|894.97|890.97|894.18|890.18|30
1619642200000|2021-04-28 20:36:40|894.21|890.21|893.45|889.45|894.3|890.3|893.4|889.4|33
1619642210000|2021-04-28 20:36:50|893.46|889.46|894.44|890.44|894.61|890.61|893.46|889.46|22
1619642220000|2021-04-28 20:37:00|894.45|890.45|895.76|891.76|895.84|891.84|894.36|890.36|27
1619642230000|2021-04-28 20:37:10|895.53|891.53|894.3|890.3|895.53|891.53|894.3|890.3|19
1619642240000|2021-04-28 20:37:20|894.33|890.33|894.67|890.67|894.72|890.72|894.33|890.33|13
1619642250000|2021-04-28 20:37:30|894.56|890.56|894.65|890.65|894.69|890.69|894.46|890.46|17
1619642260000|2021-04-28 20:37:40|894.64|890.64|893.98|889.98|894.64|890.64|893.55|889.55|20
1619642270000|2021-04-28 20:37:50|893.99|889.99|893.53|889.53|893.99|889.99|893.46|889.46|29
1619642280000|2021-04-28 20:38:00|893.52|889.52|892.53|888.53|893.52|889.52|892.53|888.53|31
1619642290000|2021-04-28 20:38:10|892.48|888.48|892.01|888.01|892.48|888.48|891.78|887.78|22
1619642300000|2021-04-28 20:38:20|892.02|888.02|891.96|887.96|892.27|888.27|891.84|887.84|25
1619642310000|2021-04-28 20:38:30|892.01|888.01|892.31|888.31|892.61|888.61|892.01|888.01|25
1619642320000|2021-04-28 20:38:40|892.3|888.3|892.34|888.34|892.34|888.34|892.13|888.13|24
1619642330000|2021-04-28 20:38:50|892.35|888.35|891.27|887.27|892.35|888.35|891.25|887.25|27
1619642340000|2021-04-28 20:39:00|891.25|887.25|892.06|888.06|892.06|888.06|891.18|887.18|21
1619642350000|2021-04-28 20:39:10|892.07|888.07|892.78|888.78|892.92|888.92|891.96|887.96|22
1619642360000|2021-04-28 20:39:20|892.31|888.31|892.24|888.24|892.8|888.8|892.19|888.19|28
1619642370000|2021-04-28 20:39:30|892.25|888.25|893.26|889.26|893.39|889.39|892.25|888.25|21
1619642380000|2021-04-28 20:39:40|893.25|889.25|892.91|888.91|893.32|889.32|892.91|888.91|22
1619642390000|2021-04-28 20:39:50|892.93|888.93|893.02|889.02|893.66|889.66|892.89|888.89|25
1619642400000|2021-04-28 20:40:00|892.98|888.98|892.76|888.76|892.98|888.98|892.56|888.56|15
1619642410000|2021-04-28 20:40:10|892.75|888.75|892.23|888.23|892.75|888.75|891.63|887.63|27
1619642420000|2021-04-28 20:40:20|892.25|888.25|891.37|887.37|892.31|888.31|891.37|887.37|27
1619642430000|2021-04-28 20:40:30|891.36|887.36|890.93|886.93|891.44|887.44|890.93|886.93|22
1619642440000|2021-04-28 20:40:40|890.91|886.91|889.97|885.97|890.91|886.91|889.97|885.97|20
1619642450000|2021-04-28 20:40:50|889.9|885.9|888.74|884.74|889.9|885.9|888.71|884.71|22
1619642460000|2021-04-28 20:41:00|888.76|884.76|889.37|885.37|889.74|885.74|888.76|884.76|19
1619642470000|2021-04-28 20:41:10|889.35|885.35|889.01|885.01|889.35|885.35|888.94|884.94|25
1619642480000|2021-04-28 20:41:20|889.02|885.02|890.8|886.8|890.8|886.8|889.02|885.02|25
1619642490000|2021-04-28 20:41:30|890.52|886.52|889.47|885.47|890.52|886.52|889.43|885.43|28
1619642500000|2021-04-28 20:41:40|889.54|885.54|889.49|885.49|889.68|885.68|889.49|885.49|19
1619642510000|2021-04-28 20:41:50|889.48|885.48|888.66|884.66|889.48|885.48|888.66|884.66|25
1619642520000|2021-04-28 20:42:00|888.64|884.64|887.94|883.94|888.68|884.68|887.91|883.91|25
1619642530000|2021-04-28 20:42:10|887.93|883.93|887.49|883.49|887.93|883.93|886.9|882.9|27
1619642540000|2021-04-28 20:42:20|887.5|883.5|887.8|883.8|887.86|883.86|886.96|882.96|33
1619642550000|2021-04-28 20:42:30|887.68|883.68|887.13|883.13|887.92|883.92|887.13|883.13|32
1619642560000|2021-04-28 20:42:40|887.58|883.58|887.06|883.06|887.58|883.58|886.75|882.75|32
1619642570000|2021-04-28 20:42:50|887.03|883.03|886.37|882.37|887.03|883.03|886.35|882.35|24
1619642580000|2021-04-28 20:43:00|886.36|882.36|886.54|882.54|886.74|882.74|886.05|882.05|28
1619642590000|2021-04-28 20:43:10|886.51|882.51|886|882|886.69|882.69|885.73|881.73|25
1619642600000|2021-04-28 20:43:20|885.97|881.97|885.15|881.15|886.06|882.06|884.9|880.9|25
1619642610000|2021-04-28 20:43:30|885.04|881.04|885.6|881.6|885.79|881.79|884.55|880.55|36
1619642620000|2021-04-28 20:43:40|884.99|880.99|885.44|881.44|885.62|881.62|884.99|880.99|32
1619642630000|2021-04-28 20:43:50|885.28|881.28|886.34|882.34|886.34|882.34|885.25|881.25|30
1619642640000|2021-04-28 20:44:00|885.75|881.75|885.65|881.65|886.31|882.31|885.38|881.38|29
1619642650000|2021-04-28 20:44:10|885.4|881.4|885.34|881.34|885.68|881.68|885.34|881.34|25
1619642660000|2021-04-28 20:44:20|885.42|881.42|885.63|881.63|885.7|881.7|885.35|881.35|20
1619642670000|2021-04-28 20:44:30|885.66|881.66|885.42|881.42|886.02|882.02|885.39|881.39|31
1619642680000|2021-04-28 20:44:40|885.5|881.5|886.26|882.26|886.28|882.28|885.46|881.46|30
1619642690000|2021-04-28 20:44:50|886.22|882.22|887.15|883.15|887.68|883.68|886.18|882.18|22
1619642700000|2021-04-28 20:45:00|887.04|883.04|886.56|882.56|887.09|883.09|886.53|882.53|13
1619642710000|2021-04-28 20:45:10|886.57|882.57|886.33|882.33|886.6|882.6|886.33|882.33|8
1619642720000|2021-04-28 20:45:20|886.28|882.28|885.62|881.62|886.34|882.34|885.59|881.59|24
1619642730000|2021-04-28 20:45:30|885.65|881.65|884.7|880.7|885.66|881.66|884.7|880.7|20
1619642740000|2021-04-28 20:45:40|884.54|880.54|883.92|879.92|884.54|880.54|883.92|879.92|19
1619642750000|2021-04-28 20:45:50|883.9|879.9|883.47|879.47|883.9|879.9|883.42|879.42|18
1619642760000|2021-04-28 20:46:00|883.45|879.45|883.75|879.75|883.83|879.83|883.45|879.45|22
1619642770000|2021-04-28 20:46:10|883.46|879.46|883.54|879.54|883.54|879.54|883.28|879.28|10
1619642780000|2021-04-28 20:46:20|883.55|879.55|883.2|879.2|883.55|879.55|883.18|879.18|18
1619642790000|2021-04-28 20:46:30|883.09|879.09|881.55|877.55|883.09|879.09|881.47|877.47|30
1619642800000|2021-04-28 20:46:40|881.6|877.6|882.27|878.27|882.64|878.64|881.6|877.6|32
1619642810000|2021-04-28 20:46:50|882.29|878.29|882.49|878.49|882.68|878.68|882.22|878.22|27
1619642820000|2021-04-28 20:47:00|882.55|878.55|883.75|879.75|883.92|879.92|882.55|878.55|31
1619642830000|2021-04-28 20:47:10|883.7|879.7|882.51|878.51|883.7|879.7|882.32|878.32|31
1619642840000|2021-04-28 20:47:20|882.58|878.58|882.44|878.44|882.7|878.7|882.2|878.2|31
1619642850000|2021-04-28 20:47:30|882.38|878.38|881.62|877.62|882.41|878.41|881.62|877.62|26
1619642860000|2021-04-28 20:47:40|881.68|877.68|881.5|877.5|881.76|877.76|881.44|877.44|27
1619642870000|2021-04-28 20:47:50|881.65|877.65|880.73|876.73|881.74|877.74|880.7|876.7|32
1619642880000|2021-04-28 20:48:00|880.5|876.5|880.03|876.03|880.7|876.7|880.03|876.03|22
1619642890000|2021-04-28 20:48:10|880.01|876.01|879.58|875.58|880.01|876.01|878.98|874.98|26
1619642900000|2021-04-28 20:48:20|879.59|875.59|880.12|876.12|880.3|876.3|879.59|875.59|31
1619642910000|2021-04-28 20:48:30|880.19|876.19|880.08|876.08|880.27|876.27|879.8|875.8|29
1619642920000|2021-04-28 20:48:40|880.13|876.13|881.5|877.5|881.5|877.5|880|876|32
1619642930000|2021-04-28 20:48:50|881.51|877.51|880.91|876.91|881.51|877.51|880.63|876.63|23
1619642940000|2021-04-28 20:49:00|880.86|876.86|881.63|877.63|881.72|877.72|880.86|876.86|29
1619642950000|2021-04-28 20:49:10|881.45|877.45|882.88|878.88|882.99|878.99|881.45|877.45|15
1619642960000|2021-04-28 20:49:20|882.81|878.81|882.58|878.58|882.89|878.89|882.56|878.56|9
1619642970000|2021-04-28 20:49:30|882.6|878.6|881.69|877.69|882.6|878.6|881.47|877.47|29
1619642980000|2021-04-28 20:49:40|881.85|877.85|880.82|876.82|881.85|877.85|880.73|876.73|25
1619642990000|2021-04-28 20:49:50|880.83|876.83|880.42|876.42|880.85|876.85|880.42|876.42|23
1619643000000|2021-04-28 20:50:00|880.64|876.64|880.65|876.65|880.73|876.73|880.54|876.54|24
1619643010000|2021-04-28 20:50:10|880.66|876.66|881.79|877.79|881.79|877.79|880.65|876.65|34
1619643020000|2021-04-28 20:50:20|881.84|877.84|881.68|877.68|881.84|877.84|880.81|876.81|31
1619643030000|2021-04-28 20:50:30|881.57|877.57|881.86|877.86|881.86|877.86|881.04|877.04|27
1619643040000|2021-04-28 20:50:40|881.93|877.93|882.09|878.09|882.09|878.09|880.96|876.96|20
1619643050000|2021-04-28 20:50:50|882.11|878.11|882.79|878.79|882.96|878.96|881.79|877.79|27
1619643060000|2021-04-28 20:51:00|882.24|878.24|882.7|878.7|882.81|878.81|881.7|877.7|19
1619643070000|2021-04-28 20:51:10|882.77|878.77|882.98|878.98|883.34|879.34|882.34|878.34|21
1619643080000|2021-04-28 20:51:20|882.99|878.99|884.46|880.46|884.63|880.63|882.9|878.9|24
1619643090000|2021-04-28 20:51:30|884.47|880.47|885.05|881.05|885.05|881.05|883.6|879.6|29
1619643100000|2021-04-28 20:51:40|884.72|880.72|884.04|880.04|884.72|880.72|883.72|879.72|22
1619643110000|2021-04-28 20:51:50|884.08|880.08|883.45|879.45|884.53|880.53|883.45|879.45|30
1619643120000|2021-04-28 20:52:00|883.44|879.44|883.64|879.64|883.76|879.76|883.34|879.34|27
1619643130000|2021-04-28 20:52:10|883.58|879.58|883.37|879.37|883.97|879.97|883.21|879.21|27
1619643140000|2021-04-28 20:52:20|883.19|879.19|881.77|877.77|883.81|879.81|881.4|877.4|25
1619643150000|2021-04-28 20:52:30|881.4|877.4|880.76|876.76|881.53|877.53|880.68|876.68|22
1619643160000|2021-04-28 20:52:40|880.77|876.77|880.65|876.65|880.98|876.98|880.58|876.58|29
1619643170000|2021-04-28 20:52:50|880.62|876.62|881.27|877.27|881.35|877.35|880.51|876.51|36
1619643180000|2021-04-28 20:53:00|881.28|877.28|881.23|877.23|881.4|877.4|881.02|877.02|27
1619643190000|2021-04-28 20:53:10|881.26|877.26|881.27|877.27|881.32|877.32|881.21|877.21|20
1619643200000|2021-04-28 20:53:20|881.4|877.4|881.73|877.73|882.23|878.23|881.26|877.26|31
1619643210000|2021-04-28 20:53:30|881.99|877.99|882|878|882.29|878.29|881.26|877.26|11
1619643220000|2021-04-28 20:53:40|882.04|878.04|883.94|879.94|884.16|880.16|881.87|877.87|26
1619643230000|2021-04-28 20:53:50|883.92|879.92|882.45|878.45|884.48|880.48|882.36|878.36|38
1619643240000|2021-04-28 20:54:00|882.46|878.46|882.43|878.43|882.49|878.49|881.94|877.94|36
1619643250000|2021-04-28 20:54:10|882.44|878.44|882.83|878.83|883.59|879.59|882.44|878.44|35
1619643260000|2021-04-28 20:54:20|882.9|878.9|882.83|878.83|883.28|879.28|882.47|878.47|34
1619643270000|2021-04-28 20:54:30|883.02|879.02|883.89|879.89|883.89|879.89|882.83|878.83|28
1619643280000|2021-04-28 20:54:40|883.88|879.88|884.82|880.82|884.89|880.89|883.86|879.86|33
1619643290000|2021-04-28 20:54:50|884.8|880.8|884.69|880.69|884.87|880.87|883.98|879.98|35
1619643300000|2021-04-28 20:55:00|884.64|880.64|884.78|880.78|885.18|881.18|884.55|880.55|33
1619643310000|2021-04-28 20:55:10|884.85|880.85|885.81|881.81|885.81|881.81|884.75|880.75|29
1619643320000|2021-04-28 20:55:20|885.78|881.78|884.86|880.86|885.78|881.78|884.78|880.78|35
1619643330000|2021-04-28 20:55:30|884.84|880.84|884.77|880.77|885.02|881.02|884.73|880.73|34
1619643340000|2021-04-28 20:55:40|884.78|880.78|884.93|880.93|885|881|884.69|880.69|24
1619643350000|2021-04-28 20:55:50|884.89|880.89|884.66|880.66|884.89|880.89|884.66|880.66|26
1619643360000|2021-04-28 20:56:00|884.63|880.63|884.71|880.71|884.72|880.72|884.46|880.46|30
1619643370000|2021-04-28 20:56:10|884.57|880.57|883.78|879.78|884.57|880.57|883.56|879.56|34
1619643380000|2021-04-28 20:56:20|883.83|879.83|883.58|879.58|883.85|879.85|883.56|879.56|20
1619643390000|2021-04-28 20:56:30|883.66|879.66|883.38|879.38|883.67|879.67|883.38|879.38|32
1619643400000|2021-04-28 20:56:40|883.29|879.29|883.23|879.23|883.29|879.29|882.76|878.76|36
1619643410000|2021-04-28 20:56:50|883.24|879.24|883.42|879.42|883.5|879.5|883.07|879.07|24
1619643420000|2021-04-28 20:57:00|883.41|879.41|883.72|879.72|883.74|879.74|883.23|879.23|26
1619643430000|2021-04-28 20:57:10|883.88|879.88|885.42|881.42|885.6|881.6|883.88|879.88|30
1619643440000|2021-04-28 20:57:20|885.7|881.7|885.93|881.93|885.93|881.93|885.7|881.7|21
1619643450000|2021-04-28 20:57:30|885.96|881.96|885.72|881.72|885.96|881.96|885.64|881.64|34
1619643460000|2021-04-28 20:57:40|885.71|881.71|885.77|881.77|886.01|882.01|885.7|881.7|26
1619643470000|2021-04-28 20:57:50|885.84|881.84|886.14|882.14|886.14|882.14|885.74|881.74|23
1619643480000|2021-04-28 20:58:00|886.15|882.15|886.24|882.24|886.47|882.47|885.96|881.96|34
1619643490000|2021-04-28 20:58:10|886.23|882.23|885.46|881.46|886.23|882.23|885.41|881.41|34
1619643500000|2021-04-28 20:58:20|885.47|881.47|884.67|880.67|885.49|881.49|884.67|880.67|29
1619643510000|2021-04-28 20:58:30|884.7|880.7|884.76|880.76|884.8|880.8|884.64|880.64|21
1619643520000|2021-04-28 20:58:40|884.8|880.8|884.29|880.29|884.83|880.83|884.22|880.22|30
1619643530000|2021-04-28 20:58:50|884.27|880.27|882.2|878.2|884.27|880.27|882.2|878.2|26
1619643540000|2021-04-28 20:59:00|882.25|878.25|882.75|878.75|882.81|878.81|882.12|878.12|30
1619643550000|2021-04-28 20:59:10|882.79|878.79|883.08|879.08|883.12|879.12|882.79|878.79|32
1619643560000|2021-04-28 20:59:20|883.09|879.09|882.91|878.91|883.09|879.09|882.42|878.42|27
1619643570000|2021-04-28 20:59:30|882.8|878.8|883.44|879.44|883.48|879.48|882.77|878.77|27
1619643580000|2021-04-28 20:59:40|883.47|879.47|882.77|878.77|883.47|879.47|882.77|878.77|29
1619643590000|2021-04-28 20:59:50|882.74|878.74|882.31|878.31|882.77|878.77|882.31|878.31|24
1619643600000|2021-04-28 21:00:00|882.3|878.3|882.82|878.82|882.91|878.91|882.09|878.09|31
1619643610000|2021-04-28 21:00:10|882.87|878.87|882.93|878.93|883.05|879.05|882.63|878.63|36
1619643620000|2021-04-28 21:00:20|883.26|879.26|883.62|879.62|883.92|879.92|882.92|878.92|35
1619643630000|2021-04-28 21:00:30|883.6|879.6|883.7|879.7|883.7|879.7|883.27|879.27|30
1619643640000|2021-04-28 21:00:40|883.73|879.73|883.37|879.37|883.8|879.8|883.37|879.37|29
1619643650000|2021-04-28 21:00:50|883.38|879.38|883.24|879.24|883.41|879.41|883.19|879.19|29
1619643660000|2021-04-28 21:01:00|883.15|879.15|882.7|878.7|883.18|879.18|882.7|878.7|28
1619643670000|2021-04-28 21:01:10|882.63|878.63|883.07|879.07|883.07|879.07|882.39|878.39|33
1619643680000|2021-04-28 21:01:20|883.08|879.08|883.8|879.8|883.8|879.8|883.08|879.08|24
1619643690000|2021-04-28 21:01:30|883.79|879.79|882.84|878.84|883.79|879.79|882.84|878.84|32
1619643700000|2021-04-28 21:01:40|882.81|878.81|882.9|878.9|883.24|879.24|882.46|878.46|31
1619643710000|2021-04-28 21:01:50|882.85|878.85|882.15|878.15|882.85|878.85|882.04|878.04|34
1619643720000|2021-04-28 21:02:00|882.07|878.07|881.9|877.9|882.18|878.18|881.86|877.86|30
1619643730000|2021-04-28 21:02:10|881.86|877.86|881.62|877.62|882.01|878.01|881.62|877.62|32
1619643740000|2021-04-28 21:02:20|881.6|877.6|881.25|877.25|881.66|877.66|881.25|877.25|32
1619643750000|2021-04-28 21:02:30|881.26|877.26|880.72|876.72|881.26|877.26|880.68|876.68|33
1619643760000|2021-04-28 21:02:40|880.71|876.71|880.5|876.5|880.77|876.77|880.41|876.41|28
1619643770000|2021-04-28 21:02:50|880.55|876.55|879.38|875.38|880.55|876.55|879.27|875.27|37
1619643780000|2021-04-28 21:03:00|879.42|875.42|880.58|876.58|880.58|876.58|879.08|875.08|39
1619643790000|2021-04-28 21:03:10|880.59|876.59|880.34|876.34|881.07|877.07|880.19|876.19|33
1619643800000|2021-04-28 21:03:20|880.37|876.37|880.7|876.7|880.79|876.79|880.37|876.37|29
1619643810000|2021-04-28 21:03:30|880.69|876.69|880.78|876.78|880.78|876.78|880.65|876.65|26
1619643820000|2021-04-28 21:03:40|880.9|876.9|880.65|876.65|881.19|877.19|880.49|876.49|32
1619643830000|2021-04-28 21:03:50|880.66|876.66|880.42|876.42|880.83|876.83|880.41|876.41|33
1619643840000|2021-04-28 21:04:00|880.5|876.5|880.26|876.26|880.84|876.84|880.26|876.26|24
1619643850000|2021-04-28 21:04:10|880.17|876.17|880.42|876.42|880.47|876.47|880.06|876.06|32
1619643860000|2021-04-28 21:04:20|880.5|876.5|880.33|876.33|880.66|876.66|880.33|876.33|30
1619643870000|2021-04-28 21:04:30|880.22|876.22|880.23|876.23|880.28|876.28|880.17|876.17|22
1619643880000|2021-04-28 21:04:40|880.26|876.26|881.11|877.11|881.14|877.14|880.25|876.25|29
1619643890000|2021-04-28 21:04:50|881.17|877.17|881.35|877.35|881.38|877.38|881.17|877.17|29
1619643900000|2021-04-28 21:05:00|881.32|877.32|880.39|876.39|881.32|877.32|880.35|876.35|29
1619643910000|2021-04-28 21:05:10|880.38|876.38|880.27|876.27|880.51|876.51|880.27|876.27|28
1619643920000|2021-04-28 21:05:20|880.31|876.31|880.63|876.63|880.75|876.75|880.08|876.08|28
1619643930000|2021-04-28 21:05:30|880.59|876.59|880.23|876.23|880.65|876.65|880.23|876.23|32
1619643940000|2021-04-28 21:05:40|880.22|876.22|880.07|876.07|880.41|876.41|880.06|876.06|31
1619643950000|2021-04-28 21:05:50|880.13|876.13|880.29|876.29|880.4|876.4|880.08|876.08|31
1619643960000|2021-04-28 21:06:00|880.31|876.31|880.18|876.18|880.37|876.37|880.17|876.17|25
1619643970000|2021-04-28 21:06:10|880.17|876.17|880.43|876.43|880.57|876.57|880.17|876.17|29
1619643980000|2021-04-28 21:06:20|880.52|876.52|880.26|876.26|880.53|876.53|880.26|876.26|22
1619643990000|2021-04-28 21:06:30|880.22|876.22|879.86|875.86|880.34|876.34|879.86|875.86|26
1619644000000|2021-04-28 21:06:40|879.88|875.88|879.88|875.88|879.96|875.96|879.86|875.86|20
1619644010000|2021-04-28 21:06:50|879.98|875.98|880.22|876.22|880.6|876.6|879.96|875.96|33
1619644020000|2021-04-28 21:07:00|880.23|876.23|879.68|875.68|880.23|876.23|879.68|875.68|29
1619644030000|2021-04-28 21:07:10|879.63|875.63|879.65|875.65|879.76|875.76|879.56|875.56|27
1619644040000|2021-04-28 21:07:20|879.61|875.61|879.45|875.45|879.64|875.64|879.45|875.45|20
1619644050000|2021-04-28 21:07:30|879.48|875.48|879.23|875.23|879.5|875.5|879.2|875.2|11
1619644060000|2021-04-28 21:07:40|879.24|875.24|880.01|876.01|880.06|876.06|879.22|875.22|28
1619644070000|2021-04-28 21:07:50|879.98|875.98|880.84|876.84|880.89|876.89|879.97|875.97|33
1619644080000|2021-04-28 21:08:00|880.83|876.83|882.41|878.41|882.41|878.41|880.83|876.83|29
1619644090000|2021-04-28 21:08:10|882.37|878.37|882.5|878.5|882.86|878.86|882.37|878.37|33
1619644100000|2021-04-28 21:08:20|882.52|878.52|883.32|879.32|883.32|879.32|882.41|878.41|28
1619644110000|2021-04-28 21:08:30|883.23|879.23|883.35|879.35|883.46|879.46|883.2|879.2|35
1619644120000|2021-04-28 21:08:40|883.32|879.32|883.69|879.69|883.75|879.75|883.15|879.15|28
1619644130000|2021-04-28 21:08:50|883.68|879.68|883.34|879.34|883.68|879.68|883.29|879.29|26
1619644140000|2021-04-28 21:09:00|883.39|879.39|883.03|879.03|883.41|879.41|883.03|879.03|34
1619644150000|2021-04-28 21:09:10|883.08|879.08|882.19|878.19|883.08|879.08|882.17|878.17|29
1619644160000|2021-04-28 21:09:20|882.21|878.21|882.01|878.01|882.21|878.21|881.68|877.68|29
1619644170000|2021-04-28 21:09:30|882|878|882.08|878.08|882.54|878.54|881.98|877.98|23
1619644180000|2021-04-28 21:09:40|882.07|878.07|881.87|877.87|882.09|878.09|881.83|877.83|32
1619644190000|2021-04-28 21:09:50|881.89|877.89|881.5|877.5|881.89|877.89|881.5|877.5|25
1619644200000|2021-04-28 21:10:00|881.54|877.54|880.92|876.92|881.57|877.57|880.84|876.84|24
1619644210000|2021-04-28 21:10:10|880.9|876.9|881.15|877.15|881.37|877.37|880.84|876.84|25
1619644220000|2021-04-28 21:10:20|881.18|877.18|881.09|877.09|881.2|877.2|880.58|876.58|24
1619644230000|2021-04-28 21:10:30|881.08|877.08|881.3|877.3|881.5|877.5|881.08|877.08|23
1619644240000|2021-04-28 21:10:40|881.28|877.28|881.32|877.32|881.32|877.32|880.96|876.96|31
1619644250000|2021-04-28 21:10:50|881.3|877.3|881.37|877.37|881.38|877.38|881.26|877.26|28
1619644260000|2021-04-28 21:11:00|881.4|877.4|881.82|877.82|881.85|877.85|881.4|877.4|23
1619644270000|2021-04-28 21:11:10|881.81|877.81|882.17|878.17|882.23|878.23|881.79|877.79|28
1619644280000|2021-04-28 21:11:20|882.14|878.14|882.48|878.48|882.56|878.56|882.14|878.14|23
1619644290000|2021-04-28 21:11:30|882.46|878.46|882.2|878.2|882.46|878.46|882.17|878.17|23
1619644300000|2021-04-28 21:11:40|882.29|878.29|882.77|878.77|882.77|878.77|882.19|878.19|29
1619644310000|2021-04-28 21:11:50|882.75|878.75|882.77|878.77|882.8|878.8|882.57|878.57|20
1619644320000|2021-04-28 21:12:00|882.8|878.8|883.02|879.02|883.02|879.02|882.8|878.8|20
1619644330000|2021-04-28 21:12:10|883.03|879.03|882.62|878.62|883.03|879.03|882.44|878.44|24
1619644340000|2021-04-28 21:12:20|882.49|878.49|882.51|878.51|882.72|878.72|882.48|878.48|22
1619644350000|2021-04-28 21:12:30|882.2|878.2|882.13|878.13|882.2|878.2|881.83|877.83|29
1619644360000|2021-04-28 21:12:40|882.09|878.09|882.16|878.16|882.22|878.22|882.09|878.09|24
1619644370000|2021-04-28 21:12:50|882.14|878.14|881.72|877.72|882.19|878.19|881.72|877.72|23
1619644380000|2021-04-28 21:13:00|881.73|877.73|881.92|877.92|881.92|877.92|881.72|877.72|19
1619644390000|2021-04-28 21:13:10|881.95|877.95|882.48|878.48|882.5|878.5|881.88|877.88|29
1619644400000|2021-04-28 21:13:20|882.61|878.61|882.53|878.53|882.63|878.63|882.51|878.51|15
1619644410000|2021-04-28 21:13:30|882.63|878.63|883.1|879.1|883.18|879.18|882.5|878.5|20
1619644420000|2021-04-28 21:13:40|883.05|879.05|884.27|880.27|884.27|880.27|883.04|879.04|32
1619644430000|2021-04-28 21:13:50|884.35|880.35|883.9|879.9|884.54|880.54|883.9|879.9|28
1619644440000|2021-04-28 21:14:00|883.81|879.81|884.27|880.27|884.27|880.27|883.81|879.81|25
1619644450000|2021-04-28 21:14:10|884.21|880.21|884.23|880.23|884.26|880.26|884.17|880.17|17
1619644460000|2021-04-28 21:14:20|884.24|880.24|884.18|880.18|884.26|880.26|883.98|879.98|18
1619644470000|2021-04-28 21:14:30|884.27|880.27|884.23|880.23|884.27|880.27|884.08|880.08|22
1619644480000|2021-04-28 21:14:40|884.27|880.27|884.6|880.6|884.6|880.6|884.26|880.26|23
1619644490000|2021-04-28 21:14:50|884.63|880.63|884.89|880.89|884.92|880.92|884.56|880.56|22
1619644500000|2021-04-28 21:15:00|884.9|880.9|884.85|880.85|884.9|880.9|884.77|880.77|21
1619644510000|2021-04-28 21:15:10|884.86|880.86|884.67|880.67|885.01|881.01|884.62|880.62|32
1619644520000|2021-04-28 21:15:20|884.71|880.71|885|881|885|881|884.62|880.62|16
1619644530000|2021-04-28 21:15:30|885.01|881.01|885.63|881.63|885.63|881.63|884.85|880.85|24
1619644540000|2021-04-28 21:15:40|885.42|881.42|886.65|882.65|886.78|882.78|885.35|881.35|22
1619644550000|2021-04-28 21:15:50|886.66|882.66|886.85|882.85|886.85|882.85|886.62|882.62|31
1619644560000|2021-04-28 21:16:00|886.87|882.87|886.88|882.88|886.98|882.98|886.78|882.78|22
1619644570000|2021-04-28 21:16:10|886.84|882.84|886.72|882.72|886.84|882.84|886.65|882.65|26
1619644580000|2021-04-28 21:16:20|886.8|882.8|886.85|882.85|886.97|882.97|886.8|882.8|25
1619644590000|2021-04-28 21:16:30|886.86|882.86|886.86|882.86|886.9|882.9|886.73|882.73|30
1619644600000|2021-04-28 21:16:40|886.8|882.8|886.95|882.95|886.95|882.95|886.8|882.8|20
1619644610000|2021-04-28 21:16:50|886.94|882.94|886.97|882.97|886.98|882.98|886.94|882.94|9
1619644620000|2021-04-28 21:17:00|886.98|882.98|886.96|882.96|886.98|882.98|886.95|882.95|5
1619644630000|2021-04-28 21:17:10|886.94|882.94|886.72|882.72|886.94|882.94|886.66|882.66|14
1619644640000|2021-04-28 21:17:20|886.75|882.75|886.95|882.95|886.95|882.95|886.65|882.65|13
1619644650000|2021-04-28 21:17:30|886.94|882.94|886.96|882.96|886.98|882.98|886.89|882.89|18
1619644660000|2021-04-28 21:17:40|886.95|882.95|887.04|883.04|887.11|883.11|886.94|882.94|21
1619644670000|2021-04-28 21:17:50|887.01|883.01|887.04|883.04|887.07|883.07|886.98|882.98|19
1619644680000|2021-04-28 21:18:00|887.07|883.07|886.97|882.97|887.07|883.07|886.97|882.97|24
1619644690000|2021-04-28 21:18:10|886.99|882.99|886.77|882.77|887.02|883.02|886.76|882.76|27
1619644700000|2021-04-28 21:18:20|886.82|882.82|886.67|882.67|886.82|882.82|886.67|882.67|14
1619644710000|2021-04-28 21:18:30|886.68|882.68|887.11|883.11|887.11|883.11|886.68|882.68|21
1619644720000|2021-04-28 21:18:40|887.1|883.1|887.55|883.55|887.64|883.64|887.1|883.1|20
1619644730000|2021-04-28 21:18:50|887.62|883.62|887.71|883.71|887.73|883.73|887.62|883.62|16
1619644740000|2021-04-28 21:19:00|887.7|883.7|887.27|883.27|887.84|883.84|887.27|883.27|24
1619644750000|2021-04-28 21:19:10|887.28|883.28|887.18|883.18|887.28|883.28|887.03|883.03|31
1619644760000|2021-04-28 21:19:20|887.19|883.19|887.73|883.73|887.78|883.78|887.14|883.14|27
1619644770000|2021-04-28 21:19:30|887.74|883.74|888.05|884.05|888.1|884.1|887.73|883.73|16
1619644780000|2021-04-28 21:19:40|888.06|884.06|888.08|884.08|888.09|884.09|888.04|884.04|7
1619644790000|2021-04-28 21:19:50|888.04|884.04|888.75|884.75|888.76|884.76|888.02|884.02|20
1619644800000|2021-04-28 21:20:00|888.76|884.76|888.86|884.86|888.91|884.91|888.76|884.76|11
1619644810000|2021-04-28 21:20:10|888.88|884.88|888.86|884.86|888.88|884.88|888.86|884.86|5
1619644820000|2021-04-28 21:20:20|888.85|884.85|888.86|884.86|888.87|884.87|888.84|884.84|8
1619644830000|2021-04-28 21:20:30|888.9|884.9|889.02|885.02|889.02|885.02|888.89|884.89|13
1619644840000|2021-04-28 21:20:40|889.07|885.07|889.23|885.23|889.23|885.23|889.07|885.07|23
1619644850000|2021-04-28 21:20:50|889.22|885.22|889.33|885.33|889.37|885.37|889.22|885.22|10
1619644860000|2021-04-28 21:21:00|889.38|885.38|889.43|885.43|889.43|885.43|889.34|885.34|9
1619644870000|2021-04-28 21:21:10|889.44|885.44|889.5|885.5|889.53|885.53|889.44|885.44|4
1619644880000|2021-04-28 21:21:20|889.49|885.49|889.54|885.54|889.57|885.57|889.49|885.49|14
1619644890000|2021-04-28 21:21:30|889.56|885.56|889.63|885.63|889.63|885.63|889.54|885.54|13
1619644900000|2021-04-28 21:21:40|889.62|885.62|889.47|885.47|889.63|885.63|889.44|885.44|11
1619644910000|2021-04-28 21:21:50|889.48|885.48|889.68|885.68|889.68|885.68|889.41|885.41|27
1619644920000|2021-04-28 21:22:00|889.67|885.67|889.84|885.84|889.85|885.85|889.62|885.62|22
1619644930000|2021-04-28 21:22:10|889.87|885.87|890.13|886.13|890.14|886.14|889.87|885.87|26
1619644940000|2021-04-28 21:22:20|890.16|886.16|890.12|886.12|890.18|886.18|890.1|886.1|27
1619644950000|2021-04-28 21:22:30|890.16|886.16|890.25|886.25|890.29|886.29|890.16|886.16|15
1619644960000|2021-04-28 21:22:40|890.26|886.26|890.26|886.26|890.28|886.28|890.19|886.19|28
1619644970000|2021-04-28 21:22:50|890.25|886.25|890.3|886.3|890.3|886.3|890.19|886.19|18
1619644980000|2021-04-28 21:23:00|890.26|886.26|889.11|885.11|890.26|886.26|889.04|885.04|31
1619644990000|2021-04-28 21:23:10|889.12|885.12|889.52|885.52|889.52|885.52|889.02|885.02|25
1619645000000|2021-04-28 21:23:20|889.63|885.63|890.17|886.17|890.17|886.17|889.63|885.63|22
1619645010000|2021-04-28 21:23:30|890.18|886.18|890.34|886.34|890.35|886.35|890.18|886.18|12
1619645020000|2021-04-28 21:23:40|890.32|886.32|889.94|885.94|890.35|886.35|889.91|885.91|24
1619645030000|2021-04-28 21:23:50|889.99|885.99|890.29|886.29|890.29|886.29|889.99|885.99|25
1619645040000|2021-04-28 21:24:00|890.31|886.31|890.41|886.41|890.41|886.41|890.23|886.23|22
1619645050000|2021-04-28 21:24:10|890.42|886.42|890.52|886.52|890.56|886.56|890.41|886.41|22
1619645060000|2021-04-28 21:24:20|890.56|886.56|890.62|886.62|890.65|886.65|890.56|886.56|11
1619645070000|2021-04-28 21:24:30|890.63|886.63|890.65|886.65|890.65|886.65|890.63|886.63|4
1619645080000|2021-04-28 21:24:40|890.67|886.67|890.67|886.67|890.67|886.67|890.66|886.66|3
1619645090000|2021-04-28 21:24:50|890.7|886.7|890.83|886.83|890.83|886.83|890.69|886.69|10
1619645100000|2021-04-28 21:25:00|890.82|886.82|890.74|886.74|890.83|886.83|890.74|886.74|12
1619645110000|2021-04-28 21:25:10|890.69|886.69|890.84|886.84|890.91|886.91|890.59|886.59|17
1619645120000|2021-04-28 21:25:20|890.88|886.88|891.1|887.1|891.13|887.13|890.85|886.85|23
1619645130000|2021-04-28 21:25:30|891.11|887.11|891.44|887.44|891.44|887.44|891.06|887.06|25
1619645140000|2021-04-28 21:25:40|891.33|887.33|891.54|887.54|891.54|887.54|891.31|887.31|12
1619645150000|2021-04-28 21:25:50|891.43|887.43|891.42|887.42|891.56|887.56|891.33|887.33|12
1619645160000|2021-04-28 21:26:00|891.29|887.29|891.9|887.9|891.92|887.92|891.27|887.27|13
1619645170000|2021-04-28 21:26:10|892.03|888.03|892.06|888.06|892.11|888.11|891.9|887.9|18
1619645180000|2021-04-28 21:26:20|892.23|888.23|892.41|888.41|892.42|888.42|892.16|888.16|20
1619645190000|2021-04-28 21:26:30|892.4|888.4|892.41|888.41|892.51|888.51|892.31|888.31|23
1619645200000|2021-04-28 21:26:40|892.52|888.52|892.55|888.55|892.55|888.55|892.36|888.36|17
1619645210000|2021-04-28 21:26:50|892.5|888.5|892.8|888.8|892.85|888.85|892.49|888.49|11
1619645220000|2021-04-28 21:27:00|892.84|888.84|892.91|888.91|892.91|888.91|892.78|888.78|14
1619645230000|2021-04-28 21:27:10|892.87|888.87|892.87|888.87|892.9|888.9|892.84|888.84|11
1619645240000|2021-04-28 21:27:20|892.9|888.9|892.87|888.87|892.9|888.9|892.84|888.84|11
1619645250000|2021-04-28 21:27:30|892.9|888.9|892.65|888.65|892.92|888.92|892.63|888.63|23
1619645260000|2021-04-28 21:27:40|892.67|888.67|892.83|888.83|892.83|888.83|892.65|888.65|26
1619645270000|2021-04-28 21:27:50|892.84|888.84|892.88|888.88|892.89|888.89|892.75|888.75|17
1619645280000|2021-04-28 21:28:00|892.89|888.89|892.73|888.73|892.89|888.89|892.73|888.73|16
1619645290000|2021-04-28 21:28:10|892.75|888.75|892.61|888.61|892.8|888.8|892.6|888.6|21
1619645300000|2021-04-28 21:28:20|892.64|888.64|892.61|888.61|892.64|888.64|892.57|888.57|13
1619645310000|2021-04-28 21:28:30|892.65|888.65|893.3|889.3|893.3|889.3|892.65|888.65|21
1619645320000|2021-04-28 21:28:40|893.29|889.29|893.36|889.36|893.37|889.37|893.29|889.29|13
1619645330000|2021-04-28 21:28:50|893.31|889.31|893.32|889.32|893.37|889.37|893.29|889.29|11
1619645340000|2021-04-28 21:29:00|893.33|889.33|893.31|889.31|893.33|889.33|893.31|889.31|8
1619645350000|2021-04-28 21:29:10|893.33|889.33|893.62|889.62|893.63|889.63|893.32|889.32|17
1619645360000|2021-04-28 21:29:20|893.65|889.65|894.14|890.14|894.16|890.16|893.65|889.65|18
1619645370000|2021-04-28 21:29:30|894.23|890.23|894.36|890.36|894.46|890.46|894.16|890.16|12
1619645380000|2021-04-28 21:29:40|894.45|890.45|894.5|890.5|894.5|890.5|894.44|890.44|4
1619645390000|2021-04-28 21:29:50|894.51|890.51|894.36|890.36|894.51|890.51|894.36|890.36|3
1619645400000|2021-04-28 21:30:00|894.37|890.37|894.53|890.53|894.53|890.53|894.37|890.37|7
1619645410000|2021-04-28 21:30:10|894.52|890.52|894.45|890.45|894.53|890.53|894.45|890.45|5
1619645420000|2021-04-28 21:30:20|894.44|890.44|894.75|890.75|894.75|890.75|894.44|890.44|3
1619645430000|2021-04-28 21:30:30|894.73|890.73|894.65|890.65|894.73|890.73|894.65|890.65|9
1619645440000|2021-04-28 21:30:40|894.63|890.63|894.56|890.56|894.63|890.63|894.53|890.53|8
1619645450000|2021-04-28 21:30:50|894.57|890.57|894.28|890.28|894.57|890.57|894.26|890.26|24
1619645460000|2021-04-28 21:31:00|894.27|890.27|894.26|890.26|894.28|890.28|894.21|890.21|23
1619645470000|2021-04-28 21:31:10|894.33|890.33|894.45|890.45|894.45|890.45|894.29|890.29|19
1619645480000|2021-04-28 21:31:20|894.44|890.44|894.5|890.5|894.51|890.51|894.43|890.43|22
1619645490000|2021-04-28 21:31:30|894.51|890.51|894.51|890.51|894.58|890.58|894.42|890.42|22
1619645500000|2021-04-28 21:31:40|894.44|890.44|894.62|890.62|894.69|890.69|894.44|890.44|23
1619645510000|2021-04-28 21:31:50|894.65|890.65|894.4|890.4|894.67|890.67|894.26|890.26|26
1619645520000|2021-04-28 21:32:00|894.39|890.39|894.45|890.45|894.47|890.47|894.39|890.39|11
1619645530000|2021-04-28 21:32:10|894.46|890.46|894.63|890.63|894.63|890.63|894.45|890.45|7
1619645540000|2021-04-28 21:32:20|894.6|890.6|894.56|890.56|894.68|890.68|894.55|890.55|17
1619645550000|2021-04-28 21:32:30|894.55|890.55|894.49|890.49|894.56|890.56|894.48|890.48|9
1619645560000|2021-04-28 21:32:40|894.5|890.5|894.5|890.5|894.5|890.5|894.49|890.49|5
1619645570000|2021-04-28 21:32:50|894.53|890.53|894.64|890.64|894.64|890.64|894.48|890.48|7
1619645580000|2021-04-28 21:33:00|894.62|890.62|894.52|890.52|894.65|890.65|894.52|890.52|20
1619645590000|2021-04-28 21:33:10|894.54|890.54|894.23|890.23|894.57|890.57|894.18|890.18|17
1619645600000|2021-04-28 21:33:20|894.22|890.22|893.97|889.97|894.23|890.23|893.96|889.96|28
1619645610000|2021-04-28 21:33:30|893.96|889.96|893.83|889.83|893.97|889.97|893.77|889.77|18
1619645620000|2021-04-28 21:33:40|893.84|889.84|893.63|889.63|893.84|889.84|893.58|889.58|10
1619645630000|2021-04-28 21:33:50|893.62|889.62|893.49|889.49|893.62|889.62|893.48|889.48|20
1619645640000|2021-04-28 21:34:00|893.48|889.48|893.45|889.45|893.5|889.5|893.42|889.42|14
1619645650000|2021-04-28 21:34:10|893.46|889.46|893.11|889.11|893.51|889.51|893.11|889.11|9
1619645660000|2021-04-28 21:34:20|893.13|889.13|893.25|889.25|893.33|889.33|893.13|889.13|7
1619645670000|2021-04-28 21:34:30|893.29|889.29|893.32|889.32|893.32|889.32|893.29|889.29|4
1619645680000|2021-04-28 21:34:40|893.3|889.3|893.27|889.27|893.33|889.33|893.27|889.27|4
1619645690000|2021-04-28 21:34:50|893.31|889.31|893.17|889.17|893.31|889.31|893.17|889.17|11
1619645700000|2021-04-28 21:35:00|893.07|889.07|893.08|889.08|893.09|889.09|893.07|889.07|4
1619645710000|2021-04-28 21:35:10|893.07|889.07|893.08|889.08|893.08|889.08|893.07|889.07|2
1619645720000|2021-04-28 21:35:20|893.13|889.13|893.24|889.24|893.29|889.29|893.13|889.13|5
1619645730000|2021-04-28 21:35:30|893.28|889.28|893.4|889.4|893.4|889.4|893.28|889.28|11
1619645740000|2021-04-28 21:35:40|893.44|889.44|893.65|889.65|893.69|889.69|893.44|889.44|10
1619645750000|2021-04-28 21:35:50|893.83|889.83|894.32|890.32|894.32|890.32|893.77|889.77|11
1619645760000|2021-04-28 21:36:00|894.28|890.28|894.53|890.53|894.53|890.53|894.28|890.28|13
1619645770000|2021-04-28 21:36:10|894.5|890.5|894.43|890.43|894.61|890.61|894.43|890.43|16
1619645780000|2021-04-28 21:36:20|894.44|890.44|894.21|890.21|894.49|890.49|894.21|890.21|16
1619645790000|2021-04-28 21:36:30|894.23|890.23|894.24|890.24|894.26|890.26|894.2|890.2|14
1619645800000|2021-04-28 21:36:40|894.18|890.18|894.2|890.2|894.24|890.24|894.15|890.15|19
1619645810000|2021-04-28 21:36:50|894|890|893.91|889.91|894.03|890.03|893.91|889.91|10
1619645820000|2021-04-28 21:37:00|893.87|889.87|893.84|889.84|893.9|889.9|893.83|889.83|6
1619645830000|2021-04-28 21:37:10|893.89|889.89|893.9|889.9|893.9|889.9|893.84|889.84|4
1619645840000|2021-04-28 21:37:20|893.76|889.76|893.76|889.76|893.76|889.76|893.76|889.76|1
1619645850000|2021-04-28 21:37:30|893.77|889.77|893.85|889.85|893.88|889.88|893.77|889.77|5
1619645860000|2021-04-28 21:37:40|893.86|889.86|893.74|889.74|893.86|889.86|893.73|889.73|6
1619645870000|2021-04-28 21:37:50|893.73|889.73|893.78|889.78|893.78|889.78|893.73|889.73|5
1619645880000|2021-04-28 21:38:00|893.77|889.77|893.74|889.74|893.79|889.79|893.73|889.73|7
1619645890000|2021-04-28 21:38:10|893.73|889.73|893.81|889.81|893.81|889.81|893.73|889.73|13
1619645900000|2021-04-28 21:38:20|893.8|889.8|893.74|889.74|893.8|889.8|893.73|889.73|9
1619645910000|2021-04-28 21:38:30|893.73|889.73|893.74|889.74|893.75|889.75|893.73|889.73|7
1619645920000|2021-04-28 21:38:40|893.73|889.73|893.71|889.71|893.74|889.74|893.71|889.71|4
1619645930000|2021-04-28 21:38:50|893.64|889.64|893.65|889.65|893.67|889.67|893.58|889.58|10
1619645940000|2021-04-28 21:39:00|893.68|889.68|893.78|889.78|893.78|889.78|893.52|889.52|16
1619645950000|2021-04-28 21:39:10|893.79|889.79|893.83|889.83|893.89|889.89|893.77|889.77|9
1619645960000|2021-04-28 21:39:20|893.84|889.84|893.96|889.96|893.96|889.96|893.83|889.83|7
1619645970000|2021-04-28 21:39:30|893.95|889.95|893.84|889.84|893.97|889.97|893.73|889.73|8
1619645980000|2021-04-28 21:39:40|894.04|890.04|894.11|890.11|894.12|890.12|894.04|890.04|10
1619645990000|2021-04-28 21:39:50|894.12|890.12|894.22|890.22|894.24|890.24|894.11|890.11|13
1619646000000|2021-04-28 21:40:00|894.21|890.21|894.28|890.28|894.28|890.28|894.2|890.2|8
1619646010000|2021-04-28 21:40:10|894.27|890.27|894.33|890.33|894.33|890.33|894.27|890.27|2
1619646020000|2021-04-28 21:40:20|894.32|890.32|894.33|890.33|894.33|890.33|894.32|890.32|2
1619646030000|2021-04-28 21:40:30|894.3|890.3|894.3|890.3|894.33|890.33|894.3|890.3|3
1619646040000|2021-04-28 21:40:40|894.33|890.33|894.46|890.46|894.46|890.46|894.33|890.33|4
1619646050000|2021-04-28 21:40:50|894.44|890.44|894.41|890.41|894.47|890.47|894.4|890.4|9
1619646060000|2021-04-28 21:41:00|894.46|890.46|895.07|891.07|895.42|891.42|894.4|890.4|20
1619646070000|2021-04-28 21:41:10|894.92|890.92|896|892|896.01|892.01|894.92|890.92|19
1619646080000|2021-04-28 21:41:20|896.01|892.01|896.38|892.38|896.44|892.44|896.01|892.01|14
1619646090000|2021-04-28 21:41:30|896.45|892.45|896.55|892.55|896.55|892.55|896.32|892.32|14
1619646100000|2021-04-28 21:41:40|896.52|892.52|896.6|892.6|896.6|892.6|896.52|892.52|10
1619646110000|2021-04-28 21:41:50|896.59|892.59|896.59|892.59|896.59|892.59|896.59|892.59|1
1619646120000|2021-04-28 21:42:00|896.72|892.72|896.69|892.69|896.73|892.73|896.68|892.68|8
1619646130000|2021-04-28 21:42:10|896.72|892.72|896.7|892.7|896.72|892.72|896.69|892.69|3
1619646140000|2021-04-28 21:42:20|896.88|892.88|896.88|892.88|896.88|892.88|896.88|892.88|1
1619646150000|2021-04-28 21:42:30|896.89|892.89|896.76|892.76|896.89|892.89|896.76|892.76|3
1619646160000|2021-04-28 21:42:40|896.81|892.81|896.46|892.46|896.81|892.81|896.44|892.44|22
1619646170000|2021-04-28 21:42:50|896.49|892.49|896.27|892.27|896.49|892.49|896.26|892.26|9
1619646180000|2021-04-28 21:43:00|896.23|892.23|896.17|892.17|896.27|892.27|896.17|892.17|15
1619646190000|2021-04-28 21:43:10|896.18|892.18|896.18|892.18|896.19|892.19|896.16|892.16|7
1619646200000|2021-04-28 21:43:20|895.97|891.97|895.97|891.97|896.01|892.01|895.96|891.96|5
1619646210000|2021-04-28 21:43:30|895.98|891.98|895.98|891.98|896.02|892.02|895.98|891.98|9
1619646220000|2021-04-28 21:43:40|896.02|892.02|895.94|891.94|896.02|892.02|895.84|891.84|19
1619646230000|2021-04-28 21:43:50|895.9|891.9|896.07|892.07|896.07|892.07|895.9|891.9|18
1619646240000|2021-04-28 21:44:00|896.16|892.16|897.08|893.08|897.08|893.08|896.07|892.07|22
1619646250000|2021-04-28 21:44:10|896.94|892.94|897.9|893.9|897.9|893.9|896.72|892.72|24
1619646260000|2021-04-28 21:44:20|897.89|893.89|897.86|893.86|898.23|894.23|897.86|893.86|26
1619646270000|2021-04-28 21:44:30|897.92|893.92|898|894|898|894|897.9|893.9|18
1619646280000|2021-04-28 21:44:40|897.99|893.99|897.99|893.99|897.99|893.99|897.97|893.97|8
1619646290000|2021-04-28 21:44:50|898.05|894.05|898.12|894.12|898.12|894.12|898.04|894.04|9
1619646300000|2021-04-28 21:45:00|898.1|894.1|897.65|893.65|898.1|894.1|897.65|893.65|13
1619646310000|2021-04-28 21:45:10|897.66|893.66|898.04|894.04|898.11|894.11|897.52|893.52|27
1619646320000|2021-04-28 21:45:20|898.03|894.03|897.76|893.76|898.1|894.1|897.57|893.57|30
1619646330000|2021-04-28 21:45:30|897.78|893.78|898.15|894.15|898.2|894.2|897.74|893.74|28
1619646340000|2021-04-28 21:45:40|898.55|894.55|898.89|894.89|899|895|898.55|894.55|22
1619646350000|2021-04-28 21:45:50|899|895|898.6|894.6|899|895|898.57|894.57|20
1619646360000|2021-04-28 21:46:00|898.49|894.49|898.29|894.29|898.63|894.63|898.13|894.13|29
1619646370000|2021-04-28 21:46:10|898.13|894.13|899.05|895.05|899.05|895.05|898.1|894.1|22
1619646380000|2021-04-28 21:46:20|899|895|899.01|895.01|899.13|895.13|898.99|894.99|28
1619646390000|2021-04-28 21:46:30|899.02|895.02|899.07|895.07|899.07|895.07|898.86|894.86|26
1619646400000|2021-04-28 21:46:40|899.04|895.04|899.35|895.35|899.37|895.37|899.04|895.04|25
1619646410000|2021-04-28 21:46:50|899.29|895.29|899.02|895.02|899.35|895.35|898.97|894.97|24
1619646420000|2021-04-28 21:47:00|898.98|894.98|898.69|894.69|899|895|898.69|894.69|26
1619646430000|2021-04-28 21:47:10|898.67|894.67|898.18|894.18|898.71|894.71|898.14|894.14|28
1619646440000|2021-04-28 21:47:20|898.17|894.17|898.07|894.07|898.19|894.19|898.07|894.07|11
1619646450000|2021-04-28 21:47:30|898.04|894.04|897.72|893.72|898.04|894.04|897.72|893.72|21
1619646460000|2021-04-28 21:47:40|897.76|893.76|897.92|893.92|897.94|893.94|897.4|893.4|27
1619646470000|2021-04-28 21:47:50|897.97|893.97|897.75|893.75|897.97|893.97|897.63|893.63|26
1619646480000|2021-04-28 21:48:00|897.74|893.74|898.07|894.07|898.1|894.1|897.5|893.5|25
1619646490000|2021-04-28 21:48:10|898.02|894.02|898.18|894.18|898.18|894.18|898|894|6
1619646500000|2021-04-28 21:48:20|898.22|894.22|898|894|898.26|894.26|897.99|893.99|21
1619646510000|2021-04-28 21:48:30|898.03|894.03|897.8|893.8|898.04|894.04|897.8|893.8|15
1619646520000|2021-04-28 21:48:40|897.81|893.81|897.83|893.83|897.85|893.85|897.79|893.79|20
1619646530000|2021-04-28 21:48:50|897.84|893.84|897.9|893.9|897.9|893.9|897.83|893.83|9
1619646540000|2021-04-28 21:49:00|897.88|893.88|897.64|893.64|897.9|893.9|897.59|893.59|15
1619646550000|2021-04-28 21:49:10|897.56|893.56|897.52|893.52|897.58|893.58|897.37|893.37|26
1619646560000|2021-04-28 21:49:20|897.53|893.53|897.58|893.58|897.59|893.59|897.45|893.45|24
1619646570000|2021-04-28 21:49:30|897.56|893.56|897.53|893.53|897.62|893.62|897.53|893.53|25
1619646580000|2021-04-28 21:49:40|897.6|893.6|897.85|893.85|897.85|893.85|897.55|893.55|17
1619646590000|2021-04-28 21:49:50|897.8|893.8|897.76|893.76|897.84|893.84|897.76|893.76|15
1619646600000|2021-04-28 21:50:00|897.75|893.75|897.73|893.73|897.79|893.79|897.69|893.69|21
1619646610000|2021-04-28 21:50:10|897.72|893.72|897.7|893.7|897.76|893.76|897.66|893.66|12
1619646620000|2021-04-28 21:50:20|897.68|893.68|897.67|893.67|897.76|893.76|897.63|893.63|14
1619646630000|2021-04-28 21:50:30|897.63|893.63|897.52|893.52|897.71|893.71|897.52|893.52|21
1619646640000|2021-04-28 21:50:40|897.46|893.46|897.47|893.47|897.56|893.56|897.46|893.46|8
1619646650000|2021-04-28 21:50:50|897.45|893.45|897.55|893.55|897.55|893.55|897.45|893.45|13
1619646660000|2021-04-28 21:51:00|897.54|893.54|898.07|894.07|898.07|894.07|897.54|893.54|16
1619646670000|2021-04-28 21:51:10|898.19|894.19|898.75|894.75|898.85|894.85|898.11|894.11|14
1619646680000|2021-04-28 21:51:20|898.65|894.65|898.91|894.91|899.03|895.03|898.65|894.65|11
1619646690000|2021-04-28 21:51:30|898.95|894.95|898.77|894.77|898.98|894.98|898.7|894.7|14
1619646700000|2021-04-28 21:51:40|898.75|894.75|898.7|894.7|898.8|894.8|898.68|894.68|18
1619646710000|2021-04-28 21:51:50|898.71|894.71|899.01|895.01|899.02|895.02|898.71|894.71|15
1619646720000|2021-04-28 21:52:00|899.02|895.02|899.13|895.13|899.17|895.17|898.98|894.98|15
1619646730000|2021-04-28 21:52:10|899.11|895.11|899.02|895.02|899.11|895.11|898.99|894.99|15
1619646740000|2021-04-28 21:52:20|899.06|895.06|899.12|895.12|899.2|895.2|899.02|895.02|5
1619646750000|2021-04-28 21:52:30|899.15|895.15|899.13|895.13|899.16|895.16|899.12|895.12|13
1619646760000|2021-04-28 21:52:40|899.12|895.12|899.14|895.14|899.17|895.17|899.12|895.12|12
1619646770000|2021-04-28 21:52:50|899.18|895.18|899.36|895.36|899.44|895.44|899.18|895.18|23
1619646780000|2021-04-28 21:53:00|899.43|895.43|900.33|896.33|900.35|896.35|899.37|895.37|19
1619646790000|2021-04-28 21:53:10|900.35|896.35|900.36|896.36|900.44|896.44|900.31|896.31|21
1619646800000|2021-04-28 21:53:20|900.31|896.31|900.41|896.41|900.5|896.5|900.31|896.31|16
1619646810000|2021-04-28 21:53:30|900.44|896.44|900.78|896.78|900.78|896.78|900.41|896.41|25
1619646820000|2021-04-28 21:53:40|900.72|896.72|900.75|896.75|900.82|896.82|900.72|896.72|9
1619646830000|2021-04-28 21:53:50|900.82|896.82|900.43|896.43|900.86|896.86|900.41|896.41|23
1619646840000|2021-04-28 21:54:00|900.39|896.39|900.36|896.36|900.46|896.46|900.33|896.33|22
1619646850000|2021-04-28 21:54:10|900.39|896.39|900.6|896.6|900.6|896.6|900.37|896.37|29
1619646860000|2021-04-28 21:54:20|900.82|896.82|900.91|896.91|900.96|896.96|900.81|896.81|11
1619646870000|2021-04-28 21:54:30|900.92|896.92|901.51|897.51|901.51|897.51|900.82|896.82|22
1619646880000|2021-04-28 21:54:40|901.56|897.56|901.66|897.66|901.67|897.67|901.54|897.54|16
1619646890000|2021-04-28 21:54:50|901.65|897.65|902.06|898.06|902.06|898.06|901.59|897.59|17
1619646900000|2021-04-28 21:55:00|902.13|898.13|902|898|902.2|898.2|901.96|897.96|31
1619646910000|2021-04-28 21:55:10|902.04|898.04|902|898|902.04|898.04|901.92|897.92|28
1619646920000|2021-04-28 21:55:20|902.01|898.01|902|898|902.04|898.04|901.97|897.97|9
1619646930000|2021-04-28 21:55:30|901.99|897.99|902.12|898.12|902.12|898.12|901.99|897.99|9
1619646940000|2021-04-28 21:55:40|902.16|898.16|902.05|898.05|902.17|898.17|902.05|898.05|9
1619646950000|2021-04-28 21:55:50|902.12|898.12|902.38|898.38|902.72|898.72|902.12|898.12|15
1619646960000|2021-04-28 21:56:00|902.37|898.37|901.89|897.89|902.39|898.39|901.75|897.75|28
1619646970000|2021-04-28 21:56:10|901.87|897.87|901.8|897.8|901.87|897.87|901.8|897.8|5
1619646980000|2021-04-28 21:56:20|901.81|897.81|901.75|897.75|901.82|897.82|901.75|897.75|10
1619646990000|2021-04-28 21:56:30|901.76|897.76|901.97|897.97|902.08|898.08|901.76|897.76|15
1619647000000|2021-04-28 21:56:40|901.88|897.88|901.18|897.18|901.88|897.88|901.18|897.18|18
1619647010000|2021-04-28 21:56:50|901.19|897.19|901.1|897.1|901.2|897.2|901.09|897.09|16
1619647020000|2021-04-28 21:57:00|901.01|897.01|900.7|896.7|901.01|897.01|900.68|896.68|15
1619647030000|2021-04-28 21:57:10|900.68|896.68|900.74|896.74|900.74|896.74|900.66|896.66|17
1619647040000|2021-04-28 21:57:20|900.72|896.72|900.73|896.73|900.75|896.75|900.72|896.72|10
1619647050000|2021-04-28 21:57:30|900.75|896.75|900.85|896.85|900.85|896.85|900.73|896.73|9
1619647060000|2021-04-28 21:57:40|900.84|896.84|900.82|896.82|900.86|896.86|900.82|896.82|7
1619647070000|2021-04-28 21:57:50|900.85|896.85|900.87|896.87|900.91|896.91|900.83|896.83|11
1619647080000|2021-04-28 21:58:00|900.95|896.95|900.92|896.92|900.95|896.95|900.87|896.87|25
1619647090000|2021-04-28 21:58:10|900.9|896.9|900.82|896.82|900.9|896.9|900.8|896.8|9
1619647100000|2021-04-28 21:58:20|900.83|896.83|900.8|896.8|900.87|896.87|900.8|896.8|4
1619647110000|2021-04-28 21:58:30|900.79|896.79|900.64|896.64|900.8|896.8|900.62|896.62|19
1619647120000|2021-04-28 21:58:40|900.63|896.63|900.61|896.61|900.68|896.68|900.61|896.61|14
1619647130000|2021-04-28 21:58:50|900.56|896.56|900.35|896.35|900.63|896.63|900.32|896.32|29
1619647140000|2021-04-28 21:59:00|900.34|896.34|900.39|896.39|900.44|896.44|900.22|896.22|12
1619647150000|2021-04-28 21:59:10|900.38|896.38|900.78|896.78|900.8|896.8|900.38|896.38|23
1619647160000|2021-04-28 21:59:20|900.77|896.77|900.86|896.86|900.91|896.91|900.58|896.58|20
1619647170000|2021-04-28 21:59:30|901.19|897.19|901.11|897.11|901.2|897.2|901.08|897.08|18
1619647180000|2021-04-28 21:59:40|901.15|897.15|901.08|897.08|901.19|897.19|901.08|897.08|11
1619647190000|2021-04-28 21:59:50|901.01|897.01|900.69|896.69|901.01|897.01|900.65|896.65|14
1619647200000|2021-04-28 22:00:00|900.7|896.7|900.85|896.85|901.03|897.03|900.7|896.7|24
1619647210000|2021-04-28 22:00:10|900.92|896.92|900.85|896.85|900.94|896.94|900.78|896.78|28
1619647220000|2021-04-28 22:00:20|900.86|896.86|900.88|896.88|900.89|896.89|900.85|896.85|10
1619647230000|2021-04-28 22:00:30|900.89|896.89|900.89|896.89|900.9|896.9|900.82|896.82|8
1619647240000|2021-04-28 22:00:40|900.82|896.82|900.64|896.64|900.92|896.92|900.61|896.61|23
1619647250000|2021-04-28 22:00:50|900.62|896.62|900.69|896.69|900.7|896.7|900.61|896.61|14
1619647260000|2021-04-28 22:01:00|900.61|896.61|900.61|896.61|900.62|896.62|900.59|896.59|16
1619647270000|2021-04-28 22:01:10|900.6|896.6|900.54|896.54|900.64|896.64|900.52|896.52|12
1619647280000|2021-04-28 22:01:20|900.53|896.53|900.45|896.45|900.53|896.53|900.45|896.45|5
1619647290000|2021-04-28 22:01:30|900.44|896.44|899.8|895.8|900.49|896.49|899.8|895.8|13
1619647300000|2021-04-28 22:01:40|899.81|895.81|898.92|894.92|899.83|895.83|898.92|894.92|21
1619647310000|2021-04-28 22:01:50|898.91|894.91|898.63|894.63|898.91|894.91|898.63|894.63|26
1619647320000|2021-04-28 22:02:00|898.68|894.68|900.29|896.29|900.29|896.29|898.67|894.67|25
1619647330000|2021-04-28 22:02:10|900.32|896.32|900.34|896.34|900.64|896.64|900.26|896.26|24
1619647340000|2021-04-28 22:02:20|900.35|896.35|900.42|896.42|900.42|896.42|900.12|896.12|20
1619647350000|2021-04-28 22:02:30|900.48|896.48|900.98|896.98|901.17|897.17|900.48|896.48|29
1619647360000|2021-04-28 22:02:40|900.97|896.97|900.68|896.68|900.98|896.98|900.63|896.63|15
1619647370000|2021-04-28 22:02:50|900.69|896.69|900.57|896.57|900.71|896.71|900.53|896.53|17
1619647380000|2021-04-28 22:03:00|900.6|896.6|900.55|896.55|900.6|896.6|900.53|896.53|20
1619647390000|2021-04-28 22:03:10|900.53|896.53|900.39|896.39|900.55|896.55|900.32|896.32|13
1619647400000|2021-04-28 22:03:20|900.4|896.4|900.33|896.33|900.4|896.4|900.31|896.31|6
1619647410000|2021-04-28 22:03:30|900.37|896.37|900.45|896.45|900.46|896.46|900.3|896.3|20
1619647420000|2021-04-28 22:03:40|900.47|896.47|900.4|896.4|900.57|896.57|900.4|896.4|27
1619647430000|2021-04-28 22:03:50|900.42|896.42|900.1|896.1|900.42|896.42|900.1|896.1|24
1619647440000|2021-04-28 22:04:00|900.11|896.11|900.05|896.05|900.11|896.11|900.05|896.05|4
1619647450000|2021-04-28 22:04:10|900.11|896.11|900.56|896.56|900.61|896.61|900.1|896.1|24
1619647460000|2021-04-28 22:04:20|900.55|896.55|901.23|897.23|901.23|897.23|900.54|896.54|22
1619647470000|2021-04-28 22:04:30|901.42|897.42|901.54|897.54|901.64|897.64|901.38|897.38|24
1619647480000|2021-04-28 22:04:40|901.53|897.53|901.5|897.5|901.54|897.54|901.49|897.49|16
1619647490000|2021-04-28 22:04:50|901.49|897.49|900.9|896.9|901.49|897.49|900.9|896.9|19
1619647500000|2021-04-28 22:05:00|900.91|896.91|900.54|896.54|900.91|896.91|900.51|896.51|28
1619647510000|2021-04-28 22:05:10|900.56|896.56|900.6|896.6|900.61|896.61|900.52|896.52|19
1619647520000|2021-04-28 22:05:20|900.61|896.61|900.65|896.65|900.66|896.66|900.6|896.6|15
1619647530000|2021-04-28 22:05:30|900.66|896.66|900.69|896.69|900.69|896.69|900.64|896.64|10
1619647540000|2021-04-28 22:05:40|900.68|896.68|900.64|896.64|900.69|896.69|900.63|896.63|13
1619647550000|2021-04-28 22:05:50|900.65|896.65|900.71|896.71|900.71|896.71|900.64|896.64|12
1619647560000|2021-04-28 22:06:00|900.7|896.7|901.09|897.09|901.09|897.09|900.7|896.7|19
1619647570000|2021-04-28 22:06:10|901.1|897.1|901.67|897.67|901.67|897.67|901.03|897.03|24
1619647580000|2021-04-28 22:06:20|901.75|897.75|901.64|897.64|901.75|897.75|901.59|897.59|19
1619647590000|2021-04-28 22:06:30|901.63|897.63|901.73|897.73|901.8|897.8|901.56|897.56|19
1619647600000|2021-04-28 22:06:40|901.72|897.72|901.59|897.59|901.73|897.73|901.52|897.52|23
1619647610000|2021-04-28 22:06:50|901.57|897.57|901.52|897.52|901.58|897.58|901.52|897.52|8
1619647620000|2021-04-28 22:07:00|901.51|897.51|901.46|897.46|901.51|897.51|901.41|897.41|12
1619647630000|2021-04-28 22:07:10|901.42|897.42|901.64|897.64|901.66|897.66|901.42|897.42|13
1619647640000|2021-04-28 22:07:20|901.63|897.63|901.7|897.7|901.7|897.7|901.63|897.63|8
1619647650000|2021-04-28 22:07:30|901.71|897.71|901.68|897.68|901.71|897.71|901.67|897.67|7
1619647660000|2021-04-28 22:07:40|901.69|897.69|901.47|897.47|901.7|897.7|901.47|897.47|22
1619647670000|2021-04-28 22:07:50|901.49|897.49|901.79|897.79|901.8|897.8|901.46|897.46|20
1619647680000|2021-04-28 22:08:00|901.8|897.8|901.81|897.81|901.84|897.84|901.79|897.79|8
1619647690000|2021-04-28 22:08:10|901.82|897.82|901.84|897.84|901.85|897.85|901.82|897.82|8
1619647700000|2021-04-28 22:08:20|901.85|897.85|901.77|897.77|901.85|897.85|901.76|897.76|17
1619647710000|2021-04-28 22:08:30|901.8|897.8|901.74|897.74|901.87|897.87|901.74|897.74|16
1619647720000|2021-04-28 22:08:40|901.75|897.75|901.82|897.82|901.82|897.82|901.7|897.7|9
1619647730000|2021-04-28 22:08:50|901.81|897.81|901.67|897.67|901.84|897.84|901.67|897.67|21
1619647740000|2021-04-28 22:09:00|901.57|897.57|901.54|897.54|901.64|897.64|901.52|897.52|14
1619647750000|2021-04-28 22:09:10|901.53|897.53|901.7|897.7|901.73|897.73|901.51|897.51|16
1619647760000|2021-04-28 22:09:20|901.74|897.74|901.57|897.57|901.79|897.79|901.57|897.57|18
1619647770000|2021-04-28 22:09:30|901.47|897.47|901.57|897.57|901.57|897.57|901.47|897.47|11
1619647780000|2021-04-28 22:09:40|901.59|897.59|901.7|897.7|901.73|897.73|901.54|897.54|17
1619647790000|2021-04-28 22:09:50|901.76|897.76|901.76|897.76|901.77|897.77|901.75|897.75|7
1619647800000|2021-04-28 22:10:00|901.72|897.72|901.66|897.66|901.77|897.77|901.66|897.66|9
1619647810000|2021-04-28 22:10:10|901.72|897.72|901.72|897.72|901.73|897.73|901.72|897.72|5
1619647820000|2021-04-28 22:10:20|901.78|897.78|901.73|897.73|901.8|897.8|901.72|897.72|4
1619647830000|2021-04-28 22:10:30|901.75|897.75|901.72|897.72|901.75|897.75|901.72|897.72|5
1619647840000|2021-04-28 22:10:40|901.73|897.73|901.83|897.83|901.86|897.86|901.73|897.73|6
1619647850000|2021-04-28 22:10:50|901.88|897.88|901.64|897.64|901.88|897.88|901.64|897.64|9
1619647860000|2021-04-28 22:11:00|901.7|897.7|901.65|897.65|901.7|897.7|901.64|897.64|3
1619647870000|2021-04-28 22:11:10|901.64|897.64|901.65|897.65|901.65|897.65|901.64|897.64|4
1619647880000|2021-04-28 22:11:20|901.67|897.67|901.74|897.74|901.74|897.74|901.67|897.67|11
1619647890000|2021-04-28 22:11:30|901.75|897.75|901.75|897.75|901.76|897.76|901.75|897.75|3
1619647900000|2021-04-28 22:11:40|901.74|897.74|901.61|897.61|901.79|897.79|901.58|897.58|15
1619647910000|2021-04-28 22:11:50|901.64|897.64|902|898|902|898|901.61|897.61|17
1619647920000|2021-04-28 22:12:00|902.02|898.02|901.68|897.68|902.07|898.07|901.68|897.68|12
1619647930000|2021-04-28 22:12:10|901.71|897.71|901.84|897.84|901.84|897.84|901.68|897.68|20
1619647940000|2021-04-28 22:12:20|901.83|897.83|901.65|897.65|901.83|897.83|901.58|897.58|25
1619647950000|2021-04-28 22:12:30|901.68|897.68|901.7|897.7|901.76|897.76|901.6|897.6|22
1619647960000|2021-04-28 22:12:40|901.72|897.72|901.75|897.75|901.76|897.76|901.68|897.68|21
1619647970000|2021-04-28 22:12:50|901.73|897.73|901.66|897.66|901.77|897.77|901.65|897.65|20
1619647980000|2021-04-28 22:13:00|901.68|897.68|901.51|897.51|901.71|897.71|901.51|897.51|15
1619647990000|2021-04-28 22:13:10|901.55|897.55|901.69|897.69|901.73|897.73|901.52|897.52|10
1619648000000|2021-04-28 22:13:20|901.64|897.64|901.76|897.76|901.95|897.95|901.6|897.6|26
1619648010000|2021-04-28 22:13:30|901.8|897.8|901.81|897.81|901.83|897.83|901.75|897.75|19
1619648020000|2021-04-28 22:13:40|901.79|897.79|901.59|897.59|901.9|897.9|901.56|897.56|30
1619648030000|2021-04-28 22:13:50|901.62|897.62|901.62|897.62|901.62|897.62|901.56|897.56|27
1619648040000|2021-04-28 22:14:00|901.61|897.61|901.55|897.55|901.61|897.61|901.48|897.48|15
1619648050000|2021-04-28 22:14:10|901.52|897.52|901.59|897.59|901.64|897.64|901.52|897.52|16
1619648060000|2021-04-28 22:14:20|901.6|897.6|901.57|897.57|901.68|897.68|901.57|897.57|17
1619648070000|2021-04-28 22:14:30|901.56|897.56|901.5|897.5|901.58|897.58|901.5|897.5|12
1619648080000|2021-04-28 22:14:40|901.54|897.54|901.7|897.7|901.75|897.75|901.5|897.5|25
1619648090000|2021-04-28 22:14:50|901.73|897.73|901.72|897.72|901.74|897.74|901.7|897.7|15
1619648100000|2021-04-28 22:15:00|901.73|897.73|900.82|896.82|901.73|897.73|900.54|896.54|35
1619648110000|2021-04-28 22:15:10|900.81|896.81|900.32|896.32|900.84|896.84|900.32|896.32|21
1619648120000|2021-04-28 22:15:20|900.21|896.21|899.86|895.86|900.21|896.21|899.86|895.86|15
1619648130000|2021-04-28 22:15:30|899.87|895.87|899.16|895.16|900.05|896.05|899.16|895.16|29
1619648140000|2021-04-28 22:15:40|899.15|895.15|899.27|895.27|899.41|895.41|899.14|895.14|26
1619648150000|2021-04-28 22:15:50|899.07|895.07|898.52|894.52|899.07|895.07|898.44|894.44|30
1619648160000|2021-04-28 22:16:00|898.4|894.4|898.51|894.51|898.72|894.72|898.26|894.26|33
1619648170000|2021-04-28 22:16:10|898.53|894.53|898.86|894.86|898.94|894.94|898.5|894.5|28
1619648180000|2021-04-28 22:16:20|898.85|894.85|898.27|894.27|898.87|894.87|898.22|894.22|26
1619648190000|2021-04-28 22:16:30|898.3|894.3|898.41|894.41|898.41|894.41|898.22|894.22|13
1619648200000|2021-04-28 22:16:40|898.4|894.4|898.39|894.39|898.4|894.4|898.24|894.24|12
1619648210000|2021-04-28 22:16:50|898.41|894.41|898.24|894.24|898.41|894.41|898.13|894.13|26
1619648220000|2021-04-28 22:17:00|898.26|894.26|898.28|894.28|898.43|894.43|898.26|894.26|20
1619648230000|2021-04-28 22:17:10|898.37|894.37|898.67|894.67|898.71|894.71|898.32|894.32|27
1619648240000|2021-04-28 22:17:20|898.58|894.58|898.56|894.56|898.64|894.64|898.36|894.36|20
1619648250000|2021-04-28 22:17:30|898.43|894.43|899|895|899.08|895.08|898.43|894.43|17
1619648260000|2021-04-28 22:17:40|899.08|895.08|898.93|894.93|899.08|895.08|898.89|894.89|16
1619648270000|2021-04-28 22:17:50|898.98|894.98|899.69|895.69|899.86|895.86|898.98|894.98|23
1619648280000|2021-04-28 22:18:00|899.72|895.72|899.67|895.67|899.96|895.96|899.6|895.6|26
1619648290000|2021-04-28 22:18:10|899.68|895.68|899.88|895.88|900.03|896.03|899.64|895.64|24
1619648300000|2021-04-28 22:18:20|899.92|895.92|900.2|896.2|900.37|896.37|899.92|895.92|30
1619648310000|2021-04-28 22:18:30|900.19|896.19|900.2|896.2|900.27|896.27|900.13|896.13|16
1619648320000|2021-04-28 22:18:40|900.19|896.19|899.7|895.7|900.19|896.19|899.69|895.69|25
1619648330000|2021-04-28 22:18:50|899.78|895.78|899.8|895.8|899.8|895.8|899.52|895.52|26
1619648340000|2021-04-28 22:19:00|899.77|895.77|899.55|895.55|899.8|895.8|899.55|895.55|20
1619648350000|2021-04-28 22:19:10|899.53|895.53|899.48|895.48|899.56|895.56|899.48|895.48|14
1619648360000|2021-04-28 22:19:20|899.2|895.2|898.84|894.84|899.25|895.25|898.84|894.84|21
1619648370000|2021-04-28 22:19:30|898.83|894.83|898.48|894.48|898.84|894.84|898.48|894.48|19
1619648380000|2021-04-28 22:19:40|898.46|894.46|898.6|894.6|898.6|894.6|898.39|894.39|17
1619648390000|2021-04-28 22:19:50|898.58|894.58|899.24|895.24|899.25|895.25|898.58|894.58|23
1619648400000|2021-04-28 22:20:00|899.25|895.25|899.07|895.07|899.25|895.25|899.07|895.07|16
1619648410000|2021-04-28 22:20:10|899.06|895.06|899.15|895.15|899.15|895.15|899.04|895.04|8
1619648420000|2021-04-28 22:20:20|899.09|895.09|899.29|895.29|899.3|895.3|899.06|895.06|14
1619648430000|2021-04-28 22:20:30|899.3|895.3|899.45|895.45|899.46|895.46|899.3|895.3|17
1619648440000|2021-04-28 22:20:40|899.44|895.44|899.45|895.45|899.45|895.45|899.38|895.38|17
1619648450000|2021-04-28 22:20:50|899.42|895.42|899.23|895.23|899.42|895.42|899.23|895.23|10
1619648460000|2021-04-28 22:21:00|899.22|895.22|899.17|895.17|899.23|895.23|898.94|894.94|22
1619648470000|2021-04-28 22:21:10|899.18|895.18|899.03|895.03|899.18|895.18|899.03|895.03|12
1619648480000|2021-04-28 22:21:20|899.05|895.05|899.18|895.18|899.18|895.18|899|895|18
1619648490000|2021-04-28 22:21:30|899.19|895.19|899.2|895.2|899.23|895.23|899.13|895.13|18
1619648500000|2021-04-28 22:21:40|899.15|895.15|899.2|895.2|899.21|895.21|899.15|895.15|12
1619648510000|2021-04-28 22:21:50|899.15|895.15|898.79|894.79|899.18|895.18|898.72|894.72|21
1619648520000|2021-04-28 22:22:00|898.8|894.8|898.89|894.89|898.94|894.94|898.8|894.8|16
1619648530000|2021-04-28 22:22:10|898.91|894.91|898.8|894.8|898.93|894.93|898.72|894.72|22
1619648540000|2021-04-28 22:22:20|898.83|894.83|898.74|894.74|898.86|894.86|898.69|894.69|22
1619648550000|2021-04-28 22:22:30|898.73|894.73|898.6|894.6|898.75|894.75|898.6|894.6|19
1619648560000|2021-04-28 22:22:40|898.45|894.45|898.49|894.49|898.53|894.53|898.42|894.42|26
1619648570000|2021-04-28 22:22:50|898.48|894.48|898.53|894.53|898.53|894.53|898.46|894.46|13
1619648580000|2021-04-28 22:23:00|898.49|894.49|898.42|894.42|898.52|894.52|898.38|894.38|29
1619648590000|2021-04-28 22:23:10|898.43|894.43|898.29|894.29|898.44|894.44|898.28|894.28|22
1619648600000|2021-04-28 22:23:20|898.3|894.3|898.21|894.21|898.32|894.32|898.19|894.19|20
1619648610000|2021-04-28 22:23:30|898.23|894.23|897.76|893.76|898.24|894.24|897.76|893.76|26
1619648620000|2021-04-28 22:23:40|897.77|893.77|898.22|894.22|898.22|894.22|897.77|893.77|27
1619648630000|2021-04-28 22:23:50|898.23|894.23|898.38|894.38|898.75|894.75|898.22|894.22|30
1619648640000|2021-04-28 22:24:00|898.39|894.39|898.27|894.27|898.54|894.54|898.24|894.24|26
1619648650000|2021-04-28 22:24:10|898.26|894.26|897.78|893.78|898.26|894.26|897.69|893.69|25
1619648660000|2021-04-28 22:24:20|897.8|893.8|898.13|894.13|898.2|894.2|897.8|893.8|22
1619648670000|2021-04-28 22:24:30|898.08|894.08|897.87|893.87|898.15|894.15|897.86|893.86|25
1619648680000|2021-04-28 22:24:40|897.85|893.85|897.83|893.83|897.86|893.86|897.81|893.81|13
1619648690000|2021-04-28 22:24:50|897.82|893.82|898.15|894.15|898.15|894.15|897.82|893.82|24
1619648700000|2021-04-28 22:25:00|898.1|894.1|898.84|894.84|898.88|894.88|898.1|894.1|21
1619648710000|2021-04-28 22:25:10|898.91|894.91|898.81|894.81|898.95|894.95|898.81|894.81|19
1619648720000|2021-04-28 22:25:20|898.82|894.82|898.88|894.88|898.91|894.91|898.76|894.76|17
1619648730000|2021-04-28 22:25:30|898.86|894.86|898.88|894.88|898.89|894.89|898.86|894.86|5
1619648740000|2021-04-28 22:25:40|898.9|894.9|899.45|895.45|899.48|895.48|898.9|894.9|21
1619648750000|2021-04-28 22:25:50|899.47|895.47|900.07|896.07|900.3|896.3|899.47|895.47|31
1619648760000|2021-04-28 22:26:00|900.1|896.1|899.33|895.33|900.1|896.1|899.28|895.28|31
1619648770000|2021-04-28 22:26:10|899.32|895.32|899.23|895.23|899.32|895.32|899.19|895.19|22
1619648780000|2021-04-28 22:26:20|899.2|895.2|899.06|895.06|899.21|895.21|898.95|894.95|27
1619648790000|2021-04-28 22:26:30|899.04|895.04|898.98|894.98|899.04|895.04|898.71|894.71|35
1619648800000|2021-04-28 22:26:40|899|895|898.28|894.28|899.1|895.1|898.18|894.18|32
1619648810000|2021-04-28 22:26:50|898.3|894.3|897.49|893.49|898.32|894.32|897.49|893.49|29
1619648820000|2021-04-28 22:27:00|897.45|893.45|896.56|892.56|897.6|893.6|896.56|892.56|34
1619648830000|2021-04-28 22:27:10|896.61|892.61|896.82|892.82|897.11|893.11|896.5|892.5|33
1619648840000|2021-04-28 22:27:20|896.83|892.83|896.48|892.48|896.91|892.91|896.35|892.35|27
1619648850000|2021-04-28 22:27:30|896.51|892.51|896.22|892.22|896.51|892.51|896.21|892.21|29
1619648860000|2021-04-28 22:27:40|896.21|892.21|895.08|891.08|896.23|892.23|895.08|891.08|29
1619648870000|2021-04-28 22:27:50|895.03|891.03|895.24|891.24|895.41|891.41|895.01|891.01|29
1619648880000|2021-04-28 22:28:00|895.2|891.2|895.19|891.19|895.54|891.54|895.1|891.1|28
1619648890000|2021-04-28 22:28:10|895.11|891.11|895.45|891.45|895.45|891.45|894.85|890.85|34
1619648900000|2021-04-28 22:28:20|895.51|891.51|895.27|891.27|895.95|891.95|895.27|891.27|36
1619648910000|2021-04-28 22:28:30|895.15|891.15|894.53|890.53|895.3|891.3|894.53|890.53|32
1619648920000|2021-04-28 22:28:40|894.56|890.56|894.56|890.56|894.7|890.7|894.45|890.45|32
1619648930000|2021-04-28 22:28:50|894.51|890.51|895.14|891.14|895.18|891.18|894.38|890.38|35
1619648940000|2021-04-28 22:29:00|895.09|891.09|895.19|891.19|895.22|891.22|894.93|890.93|35
1619648950000|2021-04-28 22:29:10|895.2|891.2|896.01|892.01|896.05|892.05|895.19|891.19|34
1619648960000|2021-04-28 22:29:20|895.99|891.99|895.71|891.71|895.99|891.99|895.58|891.58|31
1619648970000|2021-04-28 22:29:30|895.79|891.79|895.88|891.88|896.31|892.31|895.72|891.72|25
1619648980000|2021-04-28 22:29:40|895.89|891.89|896.19|892.19|896.19|892.19|895.89|891.89|22
1619648990000|2021-04-28 22:29:50|896.18|892.18|896.27|892.27|896.49|892.49|896.08|892.08|18
1619649000000|2021-04-28 22:30:00|896.26|892.26|896.28|892.28|896.33|892.33|896.04|892.04|17
1619649010000|2021-04-28 22:30:10|896.3|892.3|895.62|891.62|896.31|892.31|895.62|891.62|20
1619649020000|2021-04-28 22:30:20|895.61|891.61|895.02|891.02|895.61|891.61|894.62|890.62|28
1619649030000|2021-04-28 22:30:30|895.17|891.17|894.47|890.47|895.17|891.17|894.35|890.35|35
1619649040000|2021-04-28 22:30:40|894.42|890.42|894.53|890.53|894.68|890.68|894.18|890.18|33
1619649050000|2021-04-28 22:30:50|894.39|890.39|894.76|890.76|894.91|890.91|894.21|890.21|36
1619649060000|2021-04-28 22:31:00|894.71|890.71|894.24|890.24|894.81|890.81|894.23|890.23|32
1619649070000|2021-04-28 22:31:10|894.22|890.22|894.43|890.43|894.53|890.53|894.22|890.22|28
1619649080000|2021-04-28 22:31:20|894.36|890.36|894.12|890.12|894.36|890.36|894.1|890.1|27
1619649090000|2021-04-28 22:31:30|894.11|890.11|893.91|889.91|894.11|890.11|893.67|889.67|28
1619649100000|2021-04-28 22:31:40|894.13|890.13|894.53|890.53|894.59|890.59|894.05|890.05|20
1619649110000|2021-04-28 22:31:50|894.54|890.54|894.63|890.63|894.73|890.73|894.5|890.5|21
1619649120000|2021-04-28 22:32:00|894.65|890.65|894.9|890.9|894.93|890.93|894.28|890.28|33
1619649130000|2021-04-28 22:32:10|894.91|890.91|894.96|890.96|895.11|891.11|894.83|890.83|21
1619649140000|2021-04-28 22:32:20|894.91|890.91|894.41|890.41|894.91|890.91|894.41|890.41|31
1619649150000|2021-04-28 22:32:30|894.43|890.43|894.46|890.46|894.67|890.67|894.32|890.32|33
1619649160000|2021-04-28 22:32:40|894.64|890.64|894.52|890.52|894.64|890.64|894.46|890.46|27
1619649170000|2021-04-28 22:32:50|894.5|890.5|894.62|890.62|894.63|890.63|894.36|890.36|31
1619649180000|2021-04-28 22:33:00|894.63|890.63|894.98|890.98|895.19|891.19|894.56|890.56|23
1619649190000|2021-04-28 22:33:10|895.11|891.11|897.14|893.14|897.32|893.32|895.11|891.11|37
1619649200000|2021-04-28 22:33:20|897.25|893.25|898.7|894.7|898.7|894.7|897.25|893.25|32
1619649210000|2021-04-28 22:33:30|898.61|894.61|899.23|895.23|899.51|895.51|898.61|894.61|24
1619649220000|2021-04-28 22:33:40|899.36|895.36|899.14|895.14|899.41|895.41|898.97|894.97|15
1619649230000|2021-04-28 22:33:50|899.17|895.17|901.17|897.17|901.31|897.31|899.17|895.17|26
1619649240000|2021-04-28 22:34:00|900.9|896.9|901.24|897.24|901.8|897.8|900.9|896.9|29
1619649250000|2021-04-28 22:34:10|901.2|897.2|900.73|896.73|901.32|897.32|900.72|896.72|31
1619649260000|2021-04-28 22:34:20|900.69|896.69|900.63|896.63|901.11|897.11|900.61|896.61|31
1619649270000|2021-04-28 22:34:30|900.6|896.6|900.38|896.38|900.81|896.81|900.38|896.38|28
1619649280000|2021-04-28 22:34:40|900.37|896.37|899.86|895.86|900.37|896.37|899.83|895.83|31
1619649290000|2021-04-28 22:34:50|899.77|895.77|898.68|894.68|899.77|895.77|898.65|894.65|32
1619649300000|2021-04-28 22:35:00|898.67|894.67|898.95|894.95|899.03|895.03|898.67|894.67|29
1619649310000|2021-04-28 22:35:10|898.9|894.9|898.57|894.57|898.94|894.94|898.57|894.57|27
1619649320000|2021-04-28 22:35:20|898.56|894.56|897.88|893.88|898.56|894.56|897.52|893.52|31
1619649330000|2021-04-28 22:35:30|897.98|893.98|898.32|894.32|898.55|894.55|897.89|893.89|32
1619649340000|2021-04-28 22:35:40|898.29|894.29|897.92|893.92|898.34|894.34|897.89|893.89|31
1619649350000|2021-04-28 22:35:50|897.93|893.93|897.95|893.95|898.03|894.03|897.75|893.75|26
1619649360000|2021-04-28 22:36:00|897.96|893.96|898.05|894.05|898.44|894.44|897.91|893.91|28
1619649370000|2021-04-28 22:36:10|898.03|894.03|897.95|893.95|898.03|894.03|897.95|893.95|15
1619649380000|2021-04-28 22:36:20|897.92|893.92|897.94|893.94|898.12|894.12|897.78|893.78|23
1619649390000|2021-04-28 22:36:30|897.89|893.89|898.5|894.5|898.5|894.5|897.89|893.89|27
1619649400000|2021-04-28 22:36:40|898.51|894.51|898.99|894.99|898.99|894.99|898.48|894.48|23
1619649410000|2021-04-28 22:36:50|898.96|894.96|899.3|895.3|899.62|895.62|898.96|894.96|32
1619649420000|2021-04-28 22:37:00|899.31|895.31|898.94|894.94|899.38|895.38|898.74|894.74|29
1619649430000|2021-04-28 22:37:10|898.98|894.98|899|895|899.1|895.1|898.92|894.92|22
1619649440000|2021-04-28 22:37:20|899.01|895.01|899.14|895.14|899.15|895.15|898.92|894.92|25
1619649450000|2021-04-28 22:37:30|899.12|895.12|899.39|895.39|899.41|895.41|899.06|895.06|19
1619649460000|2021-04-28 22:37:40|899.36|895.36|899.18|895.18|899.39|895.39|899.17|895.17|16
1619649470000|2021-04-28 22:37:50|899.2|895.2|900.22|896.22|900.26|896.26|899.2|895.2|21
1619649480000|2021-04-28 22:38:00|900.23|896.23|900.19|896.19|900.51|896.51|900.15|896.15|27
1619649490000|2021-04-28 22:38:10|900.21|896.21|899.02|895.02|900.27|896.27|899.02|895.02|33
1619649500000|2021-04-28 22:38:20|898.99|894.99|899.25|895.25|899.44|895.44|898.78|894.78|28
1619649510000|2021-04-28 22:38:30|899.32|895.32|899.63|895.63|900|896|899.27|895.27|26
1619649520000|2021-04-28 22:38:40|899.67|895.67|899.74|895.74|899.78|895.78|899.64|895.64|12
1619649530000|2021-04-28 22:38:50|899.76|895.76|899.53|895.53|899.91|895.91|899.45|895.45|27
1619649540000|2021-04-28 22:39:00|899.59|895.59|899.67|895.67|899.78|895.78|899.59|895.59|22
1619649550000|2021-04-28 22:39:10|899.7|895.7|899.05|895.05|899.7|895.7|899.03|895.03|25
1619649560000|2021-04-28 22:39:20|899.04|895.04|899.04|895.04|899.2|895.2|898.75|894.75|31
1619649570000|2021-04-28 22:39:30|899.19|895.19|898.45|894.45|899.19|895.19|898.42|894.42|27
1619649580000|2021-04-28 22:39:40|898.47|894.47|898.48|894.48|898.91|894.91|898.46|894.46|27
1619649590000|2021-04-28 22:39:50|898.47|894.47|898.44|894.44|898.47|894.47|898.3|894.3|21
1619649600000|2021-04-28 22:40:00|898.43|894.43|899.16|895.16|899.16|895.16|898.41|894.41|24
1619649610000|2021-04-28 22:40:10|899.38|895.38|899.12|895.12|899.38|895.38|898.85|894.85|29
1619649620000|2021-04-28 22:40:20|899.14|895.14|899.27|895.27|899.57|895.57|899.14|895.14|17
1619649630000|2021-04-28 22:40:30|899.53|895.53|900.57|896.57|900.57|896.57|899.14|895.14|17
1619649640000|2021-04-28 22:40:40|900.61|896.61|901.26|897.26|901.68|897.68|900.61|896.61|27
1619649650000|2021-04-28 22:40:50|901.25|897.25|901.9|897.9|901.96|897.96|901.25|897.25|21
1619649660000|2021-04-28 22:41:00|901.91|897.91|902|898|902.02|898.02|901.88|897.88|20
1619649670000|2021-04-28 22:41:10|901.98|897.98|901.99|897.99|902.05|898.05|901.96|897.96|19
1619649680000|2021-04-28 22:41:20|901.98|897.98|901.44|897.44|901.99|897.99|901.03|897.03|36
1619649690000|2021-04-28 22:41:30|901.47|897.47|901.76|897.76|901.76|897.76|901.11|897.11|35
1619649700000|2021-04-28 22:41:40|901.81|897.81|901.66|897.66|901.86|897.86|901.66|897.66|25
1619649710000|2021-04-28 22:41:50|901.67|897.67|901.58|897.58|901.71|897.71|901.55|897.55|19
1619649720000|2021-04-28 22:42:00|901.59|897.59|901.73|897.73|901.78|897.78|901.58|897.58|18
1619649730000|2021-04-28 22:42:10|901.77|897.77|900.75|896.75|901.77|897.77|900.7|896.7|28
1619649740000|2021-04-28 22:42:20|900.79|896.79|901.02|897.02|901.12|897.12|900.78|896.78|30
1619649750000|2021-04-28 22:42:30|901|897|900.89|896.89|901.02|897.02|900.78|896.78|22
1619649760000|2021-04-28 22:42:40|900.91|896.91|901.05|897.05|901.06|897.06|900.89|896.89|14
1619649770000|2021-04-28 22:42:50|901.1|897.1|900.97|896.97|901.1|897.1|900.97|896.97|20
1619649780000|2021-04-28 22:43:00|901.01|897.01|901.01|897.01|901.05|897.05|900.92|896.92|18
1619649790000|2021-04-28 22:43:10|900.96|896.96|901.26|897.26|901.26|897.26|900.95|896.95|15
1619649800000|2021-04-28 22:43:20|901.28|897.28|901.13|897.13|901.29|897.29|901.11|897.11|14
1619649810000|2021-04-28 22:43:30|901.15|897.15|901.36|897.36|901.41|897.41|901.15|897.15|23
1619649820000|2021-04-28 22:43:40|901.51|897.51|901.16|897.16|901.75|897.75|901.16|897.16|22
1619649830000|2021-04-28 22:43:50|901.15|897.15|901.34|897.34|901.38|897.38|901.15|897.15|20
1619649840000|2021-04-28 22:44:00|901.4|897.4|901.32|897.32|901.42|897.42|901.32|897.32|22
1619649850000|2021-04-28 22:44:10|901.33|897.33|900.87|896.87|901.47|897.47|900.87|896.87|23
1619649860000|2021-04-28 22:44:20|900.86|896.86|900.37|896.37|900.94|896.94|900.27|896.27|29
1619649870000|2021-04-28 22:44:30|900.35|896.35|899.83|895.83|900.71|896.71|899.74|895.74|34
1619649880000|2021-04-28 22:44:40|899.84|895.84|899.4|895.4|899.84|895.84|898.99|894.99|33
1619649890000|2021-04-28 22:44:50|899.57|895.57|898.58|894.58|899.74|895.74|898.54|894.54|32
1619649900000|2021-04-28 22:45:00|898.65|894.65|898.75|894.75|898.77|894.77|898.45|894.45|23
1619649910000|2021-04-28 22:45:10|898.74|894.74|898.24|894.24|898.74|894.74|898.17|894.17|30
1619649920000|2021-04-28 22:45:20|898.21|894.21|897.94|893.94|898.25|894.25|897.94|893.94|27
1619649930000|2021-04-28 22:45:30|897.89|893.89|897.67|893.67|897.92|893.92|897.6|893.6|25
1619649940000|2021-04-28 22:45:40|897.7|893.7|898.17|894.17|898.23|894.23|897.65|893.65|23
1619649950000|2021-04-28 22:45:50|898.26|894.26|898.19|894.19|898.48|894.48|898.17|894.17|18
1619649960000|2021-04-28 22:46:00|898.24|894.24|899.06|895.06|899.16|895.16|898.24|894.24|17
1619649970000|2021-04-28 22:46:10|899.16|895.16|898.7|894.7|899.17|895.17|898.6|894.6|29
1619649980000|2021-04-28 22:46:20|898.73|894.73|899.44|895.44|899.44|895.44|898.67|894.67|20
1619649990000|2021-04-28 22:46:30|898.99|894.99|899.18|895.18|899.3|895.3|898.96|894.96|21
1619650000000|2021-04-28 22:46:40|899.19|895.19|899.67|895.67|900.08|896.08|899.19|895.19|25
1619650010000|2021-04-28 22:46:50|899.68|895.68|899.68|895.68|899.7|895.7|899.62|895.62|21
1619650020000|2021-04-28 22:47:00|899.7|895.7|901.1|897.1|901.11|897.11|899.7|895.7|18
1619650030000|2021-04-28 22:47:10|901.08|897.08|901.92|897.92|901.92|897.92|901.08|897.08|8
1619650040000|2021-04-28 22:47:20|901.9|897.9|901.59|897.59|901.94|897.94|901.59|897.59|30
1619650050000|2021-04-28 22:47:30|901.61|897.61|902.11|898.11|902.16|898.16|901.46|897.46|33
1619650060000|2021-04-28 22:47:40|902.12|898.12|902.01|898.01|902.12|898.12|902.01|898.01|6
1619650070000|2021-04-28 22:47:50|902|898|901.79|897.79|902|898|901.75|897.75|26
1619650080000|2021-04-28 22:48:00|901.78|897.78|901.35|897.35|901.79|897.79|900.93|896.93|35
1619650090000|2021-04-28 22:48:10|901.37|897.37|901.92|897.92|901.97|897.97|901.37|897.37|31
1619650100000|2021-04-28 22:48:20|901.98|897.98|901.82|897.82|901.99|897.99|901.66|897.66|24
1619650110000|2021-04-28 22:48:30|901.81|897.81|901.87|897.87|901.89|897.89|901.43|897.43|21
1619650120000|2021-04-28 22:48:40|901.85|897.85|901.64|897.64|901.87|897.87|901.48|897.48|21
1619650130000|2021-04-28 22:48:50|901.62|897.62|901.27|897.27|901.62|897.62|901.22|897.22|31
1619650140000|2021-04-28 22:49:00|901.31|897.31|901.93|897.93|901.93|897.93|901.27|897.27|22
1619650150000|2021-04-28 22:49:10|901.89|897.89|902.16|898.16|902.4|898.4|901.89|897.89|24
1619650160000|2021-04-28 22:49:20|902.1|898.1|902.29|898.29|902.33|898.33|901.83|897.83|21
1619650170000|2021-04-28 22:49:30|902.24|898.24|902.05|898.05|902.59|898.59|902.05|898.05|22
1619650180000|2021-04-28 22:49:40|902.06|898.06|901.33|897.33|902.11|898.11|901.33|897.33|29
1619650190000|2021-04-28 22:49:50|901.31|897.31|900.94|896.94|901.31|897.31|900.85|896.85|36
1619650200000|2021-04-28 22:50:00|900.95|896.95|900.38|896.38|900.96|896.96|900.3|896.3|25
1619650210000|2021-04-28 22:50:10|900.37|896.37|899.12|895.12|900.38|896.38|899.12|895.12|32
1619650220000|2021-04-28 22:50:20|899.2|895.2|898.04|894.04|899.24|895.24|898.04|894.04|33
1619650230000|2021-04-28 22:50:30|898.07|894.07|897.71|893.71|898.1|894.1|897.63|893.63|33
1619650240000|2021-04-28 22:50:40|897.73|893.73|897.68|893.68|897.77|893.77|897.59|893.59|29
1619650250000|2021-04-28 22:50:50|897.7|893.7|897.53|893.53|897.7|893.7|897.53|893.53|14
1619650260000|2021-04-28 22:51:00|897.52|893.52|897.81|893.81|897.81|893.81|897.47|893.47|20
1619650270000|2021-04-28 22:51:10|897.82|893.82|897.9|893.9|898.13|894.13|897.74|893.74|23
1619650280000|2021-04-28 22:51:20|897.95|893.95|898.17|894.17|898.36|894.36|897.95|893.95|24
1619650290000|2021-04-28 22:51:30|898.32|894.32|898.44|894.44|898.7|894.7|898.05|894.05|23
1619650300000|2021-04-28 22:51:40|898.42|894.42|897.84|893.84|898.69|894.69|897.84|893.84|20
1619650310000|2021-04-28 22:51:50|898.19|894.19|898.6|894.6|898.62|894.62|898.19|894.19|18
1619650320000|2021-04-28 22:52:00|898.52|894.52|899.73|895.73|899.73|895.73|897.84|893.84|22
1619650330000|2021-04-28 22:52:10|899.75|895.75|900.14|896.14|900.16|896.16|899.61|895.61|26
1619650340000|2021-04-28 22:52:20|900.15|896.15|899.74|895.74|900.31|896.31|899.74|895.74|20
1619650350000|2021-04-28 22:52:30|899.75|895.75|899.13|895.13|899.85|895.85|899.13|895.13|29
1619650360000|2021-04-28 22:52:40|899.09|895.09|899.07|895.07|899.32|895.32|899.05|895.05|23
1619650370000|2021-04-28 22:52:50|899.2|895.2|898.71|894.71|899.24|895.24|898.71|894.71|33
1619650380000|2021-04-28 22:53:00|898.67|894.67|898.41|894.41|898.68|894.68|898.37|894.37|31
1619650390000|2021-04-28 22:53:10|898.47|894.47|897.55|893.55|898.47|894.47|897.55|893.55|25
1619650400000|2021-04-28 22:53:20|897.54|893.54|897.59|893.59|897.64|893.64|897.12|893.12|32
1619650410000|2021-04-28 22:53:30|897.64|893.64|897.38|893.38|897.64|893.64|897.37|893.37|25
1619650420000|2021-04-28 22:53:40|897.47|893.47|897.36|893.36|897.53|893.53|897.23|893.23|20
1619650430000|2021-04-28 22:53:50|897.37|893.37|897.14|893.14|897.53|893.53|897.14|893.14|22
1619650440000|2021-04-28 22:54:00|897.12|893.12|897.86|893.86|897.86|893.86|897.12|893.12|32
1619650450000|2021-04-28 22:54:10|897.88|893.88|897.37|893.37|897.93|893.93|897.34|893.34|27
1619650460000|2021-04-28 22:54:20|897.38|893.38|897.62|893.62|897.65|893.65|897.38|893.38|28
1619650470000|2021-04-28 22:54:30|897.59|893.59|897.32|893.32|897.88|893.88|897.29|893.29|26
1619650480000|2021-04-28 22:54:40|897.36|893.36|897.23|893.23|897.42|893.42|897.23|893.23|23
1619650490000|2021-04-28 22:54:50|897.22|893.22|897.5|893.5|897.54|893.54|896.99|892.99|24
1619650500000|2021-04-28 22:55:00|897.52|893.52|897.26|893.26|897.52|893.52|897.21|893.21|26
1619650510000|2021-04-28 22:55:10|897.28|893.28|897.31|893.31|897.36|893.36|897.27|893.27|19
1619650520000|2021-04-28 22:55:20|897.33|893.33|897.37|893.37|897.48|893.48|897.31|893.31|21
1619650530000|2021-04-28 22:55:30|897.36|893.36|897.14|893.14|897.43|893.43|897.14|893.14|18
1619650540000|2021-04-28 22:55:40|897.13|893.13|897.11|893.11|897.14|893.14|897.09|893.09|8
1619650550000|2021-04-28 22:55:50|897.13|893.13|897.17|893.17|897.23|893.23|897.11|893.11|9
1619650560000|2021-04-28 22:56:00|897.16|893.16|896.22|892.22|897.16|893.16|896.21|892.21|36
1619650570000|2021-04-28 22:56:10|896.25|892.25|895.66|891.66|896.3|892.3|895.66|891.66|35
1619650580000|2021-04-28 22:56:20|895.58|891.58|895.86|891.86|895.87|891.87|895.39|891.39|29
1619650590000|2021-04-28 22:56:30|895.87|891.87|895.14|891.14|895.97|891.97|895.14|891.14|31
1619650600000|2021-04-28 22:56:40|895.12|891.12|894.95|890.95|895.12|891.12|894.53|890.53|30
1619650610000|2021-04-28 22:56:50|894.97|890.97|894.45|890.45|894.97|890.97|894.45|890.45|34
1619650620000|2021-04-28 22:57:00|894.43|890.43|893.84|889.84|894.45|890.45|893.62|889.62|31
1619650630000|2021-04-28 22:57:10|893.87|889.87|893.6|889.6|893.87|889.87|893.56|889.56|29
1619650640000|2021-04-28 22:57:20|893.59|889.59|893.93|889.93|893.93|889.93|893.52|889.52|23
1619650650000|2021-04-28 22:57:30|894.14|890.14|893.23|889.23|894.16|890.16|893.23|889.23|29
1619650660000|2021-04-28 22:57:40|893.24|889.24|892.61|888.61|893.28|889.28|892.59|888.59|24
1619650670000|2021-04-28 22:57:50|892.6|888.6|893.02|889.02|893.03|889.03|892.6|888.6|25
1619650680000|2021-04-28 22:58:00|892.98|888.98|892.89|888.89|893.04|889.04|892.81|888.81|26
1619650690000|2021-04-28 22:58:10|892.9|888.9|892.96|888.96|893.16|889.16|892.81|888.81|23
1619650700000|2021-04-28 22:58:20|893.03|889.03|892.89|888.89|893.06|889.06|892.89|888.89|30
1619650710000|2021-04-28 22:58:30|892.87|888.87|893.05|889.05|893.05|889.05|892.78|888.78|28
1619650720000|2021-04-28 22:58:40|893.06|889.06|892.43|888.43|893.08|889.08|892.43|888.43|26
1619650730000|2021-04-28 22:58:50|892.25|888.25|892.37|888.37|892.45|888.45|892.2|888.2|29
1619650740000|2021-04-28 22:59:00|892.38|888.38|893.7|889.7|893.71|889.71|892.33|888.33|26
1619650750000|2021-04-28 22:59:10|893.73|889.73|893.57|889.57|893.73|889.73|893.34|889.34|25
1619650760000|2021-04-28 22:59:20|893.55|889.55|893.39|889.39|893.56|889.56|893.31|889.31|19
1619650770000|2021-04-28 22:59:30|893.55|889.55|894.85|890.85|894.93|890.93|893.53|889.53|27
1619650780000|2021-04-28 22:59:40|894.78|890.78|893.12|889.12|894.84|890.84|892.85|888.85|33
1619650790000|2021-04-28 22:59:50|893.14|889.14|893.69|889.69|893.7|889.7|892.92|888.92|35
1619650800000|2021-04-28 23:00:00|893.63|889.63|892.92|888.92|893.71|889.71|892.92|888.92|32
1619650810000|2021-04-28 23:00:10|892.83|888.83|892.42|888.42|892.83|888.83|892.09|888.09|35
1619650820000|2021-04-28 23:00:20|892.53|888.53|892.21|888.21|892.59|888.59|892.16|888.16|34
1619650830000|2021-04-28 23:00:30|892.17|888.17|892.19|888.19|892.35|888.35|892.15|888.15|20
1619650840000|2021-04-28 23:00:40|892.12|888.12|892.47|888.47|892.65|888.65|892.06|888.06|31
1619650850000|2021-04-28 23:00:50|892.46|888.46|892.11|888.11|892.58|888.58|892.11|888.11|33
1619650860000|2021-04-28 23:01:00|892.1|888.1|892.04|888.04|892.25|888.25|892|888|27
1619650870000|2021-04-28 23:01:10|891.99|887.99|892.06|888.06|892.1|888.1|891.77|887.77|23
1619650880000|2021-04-28 23:01:20|892.12|888.12|892|888|892.32|888.32|892|888|30
1619650890000|2021-04-28 23:01:30|892.04|888.04|893.14|889.14|893.14|889.14|892.02|888.02|33
1619650900000|2021-04-28 23:01:40|893.18|889.18|893.54|889.54|893.69|889.69|893.1|889.1|27
1619650910000|2021-04-28 23:01:50|893.5|889.5|892.87|888.87|893.5|889.5|892.71|888.71|28
1619650920000|2021-04-28 23:02:00|892.92|888.92|893.82|889.82|893.96|889.96|892.9|888.9|26
1619650930000|2021-04-28 23:02:10|893.74|889.74|894.16|890.16|894.22|890.22|893.61|889.61|20
1619650940000|2021-04-28 23:02:20|893.93|889.93|894.34|890.34|894.38|890.38|893.81|889.81|11
1619650950000|2021-04-28 23:02:30|894.31|890.31|894.38|890.38|894.52|890.52|894.31|890.31|26
1619650960000|2021-04-28 23:02:40|894.52|890.52|894.33|890.33|894.57|890.57|894.33|890.33|20
1619650970000|2021-04-28 23:02:50|894.4|890.4|894.56|890.56|894.61|890.61|894.35|890.35|20
1619650980000|2021-04-28 23:03:00|894.54|890.54|894.56|890.56|894.64|890.64|894.52|890.52|26
1619650990000|2021-04-28 23:03:10|894.53|890.53|894.59|890.59|894.65|890.65|894.53|890.53|17
1619651000000|2021-04-28 23:03:20|894.67|890.67|894.54|890.54|895.03|891.03|894.52|890.52|27
1619651010000|2021-04-28 23:03:30|894.64|890.64|894.88|890.88|895.01|891.01|894.58|890.58|31
1619651020000|2021-04-28 23:03:40|894.92|890.92|895.18|891.18|895.58|891.58|894.91|890.91|33
1619651030000|2021-04-28 23:03:50|895.38|891.38|895.51|891.51|895.73|891.73|895.38|891.38|30
1619651040000|2021-04-28 23:04:00|895.52|891.52|895.26|891.26|895.54|891.54|895.07|891.07|24
1619651050000|2021-04-28 23:04:10|895.19|891.19|895.23|891.23|895.44|891.44|895.19|891.19|27
1619651060000|2021-04-28 23:04:20|895.3|891.3|894.85|890.85|895.31|891.31|894.8|890.8|22
1619651070000|2021-04-28 23:04:30|894.94|890.94|895.24|891.24|895.32|891.32|894.82|890.82|30
1619651080000|2021-04-28 23:04:40|895.44|891.44|895.53|891.53|895.54|891.54|895.42|891.42|24
1619651090000|2021-04-28 23:04:50|895.47|891.47|895.32|891.32|895.48|891.48|895.09|891.09|26
1619651100000|2021-04-28 23:05:00|895.31|891.31|895.32|891.32|895.52|891.52|895.31|891.31|30
1619651110000|2021-04-28 23:05:10|895.35|891.35|894.97|890.97|895.36|891.36|894.96|890.96|23
1619651120000|2021-04-28 23:05:20|894.93|890.93|895.45|891.45|895.55|891.55|894.9|890.9|17
1619651130000|2021-04-28 23:05:30|895.68|891.68|895.99|891.99|895.99|891.99|895.68|891.68|19
1619651140000|2021-04-28 23:05:40|896.02|892.02|895.93|891.93|896.02|892.02|895.89|891.89|21
1619651150000|2021-04-28 23:05:50|895.95|891.95|896.23|892.23|896.27|892.27|895.95|891.95|28
1619651160000|2021-04-28 23:06:00|896.5|892.5|896.4|892.4|896.5|892.5|896.1|892.1|24
1619651170000|2021-04-28 23:06:10|896.52|892.52|896.38|892.38|896.52|892.52|896.37|892.37|17
1619651180000|2021-04-28 23:06:20|896.39|892.39|896.05|892.05|896.46|892.46|896.05|892.05|18
1619651190000|2021-04-28 23:06:30|896.01|892.01|896.27|892.27|896.59|892.59|896.01|892.01|35
1619651200000|2021-04-28 23:06:40|896.37|892.37|896.29|892.29|896.37|892.37|896.24|892.24|18
1619651210000|2021-04-28 23:06:50|896.26|892.26|897.24|893.24|897.27|893.27|896.25|892.25|22
1619651220000|2021-04-28 23:07:00|897.29|893.29|896.81|892.81|897.29|893.29|896.72|892.72|15
1619651230000|2021-04-28 23:07:10|896.8|892.8|897.35|893.35|897.53|893.53|896.77|892.77|13
1619651240000|2021-04-28 23:07:20|897.34|893.34|897.46|893.46|897.54|893.54|897.34|893.34|13
1619651250000|2021-04-28 23:07:30|897.41|893.41|897.54|893.54|897.63|893.63|897.41|893.41|13
1619651260000|2021-04-28 23:07:40|897.59|893.59|897.93|893.93|898.1|894.1|897.59|893.59|5
1619651270000|2021-04-28 23:07:50|897.97|893.97|898.2|894.2|898.2|894.2|897.97|893.97|8
1619651280000|2021-04-28 23:08:00|898.21|894.21|897.96|893.96|898.21|894.21|897.95|893.95|7
1619651290000|2021-04-28 23:08:10|897.97|893.97|898.02|894.02|898.02|894.02|897.97|893.97|10
1619651300000|2021-04-28 23:08:20|898.03|894.03|898.11|894.11|898.11|894.11|898.02|894.02|10
1619651330000|2021-04-28 23:08:50|898.04|894.04|898.08|894.08|898.09|894.09|898|894|9
1619651340000|2021-04-28 23:09:00|898.09|894.09|898.08|894.08|898.1|894.1|898.01|894.01|4
1619651350000|2021-04-28 23:09:10|898.1|894.1|898.12|894.12|898.12|894.12|897.96|893.96|11
1619651360000|2021-04-28 23:09:20|898.1|894.1|898.13|894.13|898.13|894.13|898.08|894.08|7
1619651370000|2021-04-28 23:09:30|898.14|894.14|898.22|894.22|898.22|894.22|898.13|894.13|12
1619651380000|2021-04-28 23:09:40|898.16|894.16|899.86|895.86|899.86|895.86|898.16|894.16|22
1619651390000|2021-04-28 23:09:50|899.88|895.88|899.97|895.97|899.97|895.97|899.88|895.88|6
1619651400000|2021-04-28 23:10:00|899.95|895.95|900.05|896.05|900.09|896.09|899.84|895.84|8
1619651410000|2021-04-28 23:10:10|900.06|896.06|900.8|896.8|900.91|896.91|900.06|896.06|18
1619651420000|2021-04-28 23:10:20|900.95|896.95|902.18|898.18|902.25|898.25|900.8|896.8|23
1619651430000|2021-04-28 23:10:30|902.17|898.17|902.6|898.6|903.02|899.02|902.03|898.03|18
1619651440000|2021-04-28 23:10:40|902.51|898.51|902.72|898.72|902.72|898.72|902.43|898.43|18
1619651450000|2021-04-28 23:10:50|902.71|898.71|902.86|898.86|903.53|899.53|902.27|898.27|18
1619651460000|2021-04-28 23:11:00|902.79|898.79|902.78|898.78|902.88|898.88|902.27|898.27|17
1619651470000|2021-04-28 23:11:10|902.83|898.83|902.42|898.42|902.83|898.83|902.27|898.27|20
1619651480000|2021-04-28 23:11:20|902.44|898.44|903|899|903|899|902.4|898.4|14
1619651490000|2021-04-28 23:11:30|903.02|899.02|903.71|899.71|903.77|899.77|903.02|899.02|20
1619651500000|2021-04-28 23:11:40|903.72|899.72|903.79|899.79|903.79|899.79|903.45|899.45|17
1619651510000|2021-04-28 23:11:50|903.68|899.68|903.71|899.71|903.76|899.76|903.54|899.54|18
1619651520000|2021-04-28 23:12:00|903.65|899.65|903.72|899.72|903.76|899.76|903.39|899.39|21
1619651530000|2021-04-28 23:12:10|903.73|899.73|904.96|900.96|905|901|903.73|899.73|23
1619651540000|2021-04-28 23:12:20|905.48|901.48|904.93|900.93|905.48|901.48|904.73|900.73|13
1619651550000|2021-04-28 23:12:30|904.7|900.7|905.42|901.42|905.71|901.71|904.55|900.55|23
1619651560000|2021-04-28 23:12:40|905.39|901.39|905.44|901.44|906.25|902.25|905.39|901.39|26
1619651570000|2021-04-28 23:12:50|905.42|901.42|905.2|901.2|905.63|901.63|905.1|901.1|32
1619651580000|2021-04-28 23:13:00|905.23|901.23|905.73|901.73|905.73|901.73|905.21|901.21|25
1619651590000|2021-04-28 23:13:10|905.74|901.74|905.97|901.97|906.13|902.13|905.69|901.69|15
1619651600000|2021-04-28 23:13:20|905.96|901.96|906.07|902.07|906.13|902.13|905.69|901.69|13
1619651610000|2021-04-28 23:13:30|905.98|901.98|906.07|902.07|906.5|902.5|905.98|901.98|19
1619651620000|2021-04-28 23:13:40|905.7|901.7|906.23|902.23|906.29|902.29|905.65|901.65|21
1619651630000|2021-04-28 23:13:50|906.32|902.32|906.34|902.34|906.45|902.45|906.32|902.32|12
1619651640000|2021-04-28 23:14:00|906.42|902.42|906.69|902.69|906.7|902.7|906.41|902.41|10
1619651650000|2021-04-28 23:14:10|906.65|902.65|906.62|902.62|906.66|902.66|906.53|902.53|13
1619651660000|2021-04-28 23:14:20|906.63|902.63|906.92|902.92|906.92|902.92|906.63|902.63|15
1619651670000|2021-04-28 23:14:30|906.89|902.89|906.13|902.13|906.99|902.99|906|902|25
1619651680000|2021-04-28 23:14:40|906.18|902.18|906.45|902.45|906.45|902.45|905.78|901.78|27
1619651690000|2021-04-28 23:14:50|906.43|902.43|905.85|901.85|906.45|902.45|905.82|901.82|19
1619651700000|2021-04-28 23:15:00|905.87|901.87|906.34|902.34|906.37|902.37|905.86|901.86|19
1619651710000|2021-04-28 23:15:10|906.35|902.35|906.2|902.2|906.43|902.43|906.2|902.2|13
1619651720000|2021-04-28 23:15:20|906.1|902.1|906.15|902.15|906.15|902.15|905.98|901.98|5
1619651730000|2021-04-28 23:15:30|906.3|902.3|906.37|902.37|906.63|902.63|906.3|902.3|21
1619651740000|2021-04-28 23:15:40|906.39|902.39|906.71|902.71|906.76|902.76|906.17|902.17|25
1619651750000|2021-04-28 23:15:50|906.72|902.72|906.25|902.25|906.72|902.72|906.17|902.17|27
1619651760000|2021-04-28 23:16:00|906.24|902.24|906.17|902.17|906.76|902.76|906.17|902.17|31
1619651770000|2021-04-28 23:16:10|906.29|902.29|905.87|901.87|906.29|902.29|905.8|901.8|35
1619651780000|2021-04-28 23:16:20|905.95|901.95|905.39|901.39|906.09|902.09|905.39|901.39|24
1619651790000|2021-04-28 23:16:30|905.67|901.67|905.76|901.76|905.81|901.81|905.33|901.33|32
1619651800000|2021-04-28 23:16:40|905.73|901.73|905.72|901.72|906.03|902.03|905.72|901.72|31
1619651810000|2021-04-28 23:16:50|905.68|901.68|905.43|901.43|905.76|901.76|905.42|901.42|31
1619651820000|2021-04-28 23:17:00|905.46|901.46|905.33|901.33|905.46|901.46|905.32|901.32|27
1619651830000|2021-04-28 23:17:10|905.29|901.29|904.93|900.93|905.5|901.5|904.7|900.7|31
1619651840000|2021-04-28 23:17:20|904.89|900.89|904.31|900.31|905.03|901.03|904.31|900.31|34
1619651850000|2021-04-28 23:17:30|904.12|900.12|903.62|899.62|904.12|900.12|903.48|899.48|33
1619651860000|2021-04-28 23:17:40|903.63|899.63|903.47|899.47|903.63|899.63|903.45|899.45|23
1619651870000|2021-04-28 23:17:50|903.48|899.48|904.12|900.12|904.12|900.12|903.34|899.34|33
1619651880000|2021-04-28 23:18:00|904.11|900.11|903.32|899.32|904.17|900.17|903.29|899.29|29
1619651890000|2021-04-28 23:18:10|903.31|899.31|903.2|899.2|903.45|899.45|903.18|899.18|30
1619651900000|2021-04-28 23:18:20|903.21|899.21|903.27|899.27|903.35|899.35|903.2|899.2|24
1619651910000|2021-04-28 23:18:30|903.26|899.26|902.91|898.91|903.4|899.4|902.91|898.91|24
1619651920000|2021-04-28 23:18:40|902.96|898.96|903.32|899.32|903.38|899.38|902.88|898.88|36
1619651930000|2021-04-28 23:18:50|903.3|899.3|901.57|897.57|903.3|899.3|901.52|897.52|35
1619651940000|2021-04-28 23:19:00|901.67|897.67|900.22|896.22|901.71|897.71|900.22|896.22|38
1619651950000|2021-04-28 23:19:10|900.29|896.29|899.94|895.94|900.29|896.29|899.87|895.87|31
1619651960000|2021-04-28 23:19:20|900.11|896.11|899.68|895.68|900.45|896.45|899.65|895.65|34
1619651970000|2021-04-28 23:19:30|899.7|895.7|899.4|895.4|899.84|895.84|899.25|895.25|34
1619651980000|2021-04-28 23:19:40|899.37|895.37|899.74|895.74|899.94|895.94|899.35|895.35|33
1619651990000|2021-04-28 23:19:50|899.81|895.81|899.58|895.58|900.03|896.03|899.52|895.52|30
1619652000000|2021-04-28 23:20:00|899.61|895.61|899.89|895.89|900.09|896.09|899.51|895.51|36
1619652010000|2021-04-28 23:20:10|899.9|895.9|899.84|895.84|900.04|896.04|899.8|895.8|30
1619652020000|2021-04-28 23:20:20|899.83|895.83|900.24|896.24|900.29|896.29|899.72|895.72|21
1619652030000|2021-04-28 23:20:30|900.29|896.29|900.83|896.83|900.83|896.83|900.22|896.22|23
1619652040000|2021-04-28 23:20:40|900.69|896.69|900.58|896.58|900.75|896.75|900.5|896.5|28
1619652050000|2021-04-28 23:20:50|900.62|896.62|900.74|896.74|900.77|896.77|900.5|896.5|21
1619652060000|2021-04-28 23:21:00|900.67|896.67|901.33|897.33|901.36|897.36|900.67|896.67|31
1619652070000|2021-04-28 23:21:10|901.35|897.35|900.21|896.21|901.38|897.38|900.21|896.21|33
1619652080000|2021-04-28 23:21:20|900.3|896.3|900.97|896.97|901.15|897.15|900.3|896.3|33
1619652090000|2021-04-28 23:21:30|901.05|897.05|900.88|896.88|901.15|897.15|900.74|896.74|30
1619652100000|2021-04-28 23:21:40|900.96|896.96|901.12|897.12|901.15|897.15|900.9|896.9|24
1619652110000|2021-04-28 23:21:50|901.14|897.14|900.9|896.9|901.15|897.15|900.65|896.65|25
1619652120000|2021-04-28 23:22:00|900.93|896.93|901.19|897.19|901.19|897.19|900.89|896.89|24
1619652130000|2021-04-28 23:22:10|901.15|897.15|901.2|897.2|901.28|897.28|901.09|897.09|26
1619652140000|2021-04-28 23:22:20|901.19|897.19|901.38|897.38|901.42|897.42|901.12|897.12|16
1619652150000|2021-04-28 23:22:30|901.39|897.39|899.71|895.71|901.42|897.42|899.54|895.54|30
1619652160000|2021-04-28 23:22:40|899.7|895.7|899.12|895.12|899.7|895.7|899.11|895.11|31
1619652170000|2021-04-28 23:22:50|899.11|895.11|899.07|895.07|899.22|895.22|899.06|895.06|27
1619652180000|2021-04-28 23:23:00|899.04|895.04|899.17|895.17|899.29|895.29|899.04|895.04|24
1619652190000|2021-04-28 23:23:10|899|895|899.25|895.25|899.29|895.29|898.91|894.91|25
1619652200000|2021-04-28 23:23:20|899.29|895.29|899.05|895.05|899.29|895.29|899|895|21
1619652210000|2021-04-28 23:23:30|899.02|895.02|899.02|895.02|899.05|895.05|898.98|894.98|18
1619652220000|2021-04-28 23:23:40|899.01|895.01|899.05|895.05|899.05|895.05|899|895|20
1619652230000|2021-04-28 23:23:50|899.03|895.03|899.12|895.12|899.23|895.23|899.03|895.03|26
1619652240000|2021-04-28 23:24:00|899.15|895.15|898.43|894.43|899.19|895.19|898.43|894.43|31
1619652250000|2021-04-28 23:24:10|898.44|894.44|898.65|894.65|898.69|894.69|898.42|894.42|31
1619652260000|2021-04-28 23:24:20|898.63|894.63|898.91|894.91|899.03|895.03|898.62|894.62|26
1619652270000|2021-04-28 23:24:30|898.93|894.93|898.85|894.85|898.94|894.94|898.78|894.78|21
1619652280000|2021-04-28 23:24:40|898.86|894.86|898.63|894.63|898.86|894.86|898.6|894.6|24
1619652290000|2021-04-28 23:24:50|898.7|894.7|899.19|895.19|899.21|895.21|898.63|894.63|22
1619652300000|2021-04-28 23:25:00|899.23|895.23|899.31|895.31|899.33|895.33|899.12|895.12|28
1619652310000|2021-04-28 23:25:10|899.23|895.23|899.57|895.57|899.57|895.57|899.15|895.15|27
1619652320000|2021-04-28 23:25:20|899.62|895.62|899.57|895.57|899.77|895.77|899.5|895.5|26
1619652330000|2021-04-28 23:25:30|899.58|895.58|899.71|895.71|899.76|895.76|899.54|895.54|30
1619652340000|2021-04-28 23:25:40|899.83|895.83|900.01|896.01|900.12|896.12|899.79|895.79|19
1619652350000|2021-04-28 23:25:50|899.93|895.93|899.57|895.57|899.93|895.93|899.57|895.57|26
1619652360000|2021-04-28 23:26:00|899.58|895.58|899.45|895.45|899.59|895.59|899.44|895.44|12
1619652370000|2021-04-28 23:26:10|899.46|895.46|899.3|895.3|899.46|895.46|899.3|895.3|12
1619652380000|2021-04-28 23:26:20|899.29|895.29|899.72|895.72|899.76|895.76|899.29|895.29|22
1619652390000|2021-04-28 23:26:30|899.71|895.71|899.47|895.47|899.73|895.73|899.38|895.38|23
1619652400000|2021-04-28 23:26:40|899.46|895.46|899.77|895.77|899.83|895.83|899.46|895.46|30
1619652410000|2021-04-28 23:26:50|899.79|895.79|899.59|895.59|899.88|895.88|899.59|895.59|23
1619652420000|2021-04-28 23:27:00|899.57|895.57|899.68|895.68|899.86|895.86|899.57|895.57|30
1619652430000|2021-04-28 23:27:10|899.65|895.65|899.74|895.74|899.77|895.77|899.62|895.62|25
1619652440000|2021-04-28 23:27:20|899.75|895.75|899.77|895.77|899.78|895.78|899.74|895.74|18
1619652450000|2021-04-28 23:27:30|899.76|895.76|899.59|895.59|899.76|895.76|899.58|895.58|11
1619652460000|2021-04-28 23:27:40|899.58|895.58|898.98|894.98|899.58|895.58|898.98|894.98|26
1619652470000|2021-04-28 23:27:50|899.01|895.01|898.51|894.51|899.01|895.01|898.49|894.49|32
1619652480000|2021-04-28 23:28:00|898.5|894.5|898.52|894.52|898.68|894.68|898.5|894.5|30
1619652490000|2021-04-28 23:28:10|898.53|894.53|898.65|894.65|898.69|894.69|898.48|894.48|26
1619652500000|2021-04-28 23:28:20|898.66|894.66|898.85|894.85|898.99|894.99|898.65|894.65|26
1619652510000|2021-04-28 23:28:30|898.78|894.78|898.8|894.8|898.89|894.89|898.73|894.73|28
1619652520000|2021-04-28 23:28:40|898.79|894.79|899.75|895.75|899.81|895.81|898.77|894.77|27
1619652530000|2021-04-28 23:28:50|899.83|895.83|899.07|895.07|899.84|895.84|899.06|895.06|38
1619652540000|2021-04-28 23:29:00|899.15|895.15|898.51|894.51|899.27|895.27|898.51|894.51|23
1619652560000|2021-04-28 23:29:20|898.52|894.52|897.56|893.56|898.52|894.52|897.56|893.56|22
1619652570000|2021-04-28 23:29:30|897.54|893.54|897.31|893.31|897.54|893.54|897.18|893.18|13
1619652580000|2021-04-28 23:29:40|897.3|893.3|897|893|897.37|893.37|896.91|892.91|27
1619652590000|2021-04-28 23:29:50|897.01|893.01|897.35|893.35|897.43|893.43|897.01|893.01|30
1619652600000|2021-04-28 23:30:00|897.41|893.41|897.73|893.73|897.78|893.78|897.35|893.35|31
1619652610000|2021-04-28 23:30:10|897.99|893.99|897.55|893.55|897.99|893.99|897.27|893.27|33
1619652620000|2021-04-28 23:30:20|897.56|893.56|897.88|893.88|897.88|893.88|897.54|893.54|25
1619652630000|2021-04-28 23:30:30|897.85|893.85|897.61|893.61|897.89|893.89|897.55|893.55|26
1619652640000|2021-04-28 23:30:40|897.63|893.63|897.25|893.25|897.65|893.65|897.21|893.21|28
1619652650000|2021-04-28 23:30:50|897.26|893.26|898.33|894.33|898.33|894.33|897.25|893.25|33
1619652660000|2021-04-28 23:31:00|898.29|894.29|898.4|894.4|898.41|894.41|898.29|894.29|20
1619652670000|2021-04-28 23:31:10|898.39|894.39|898.4|894.4|898.44|894.44|898.37|894.37|13
1619652680000|2021-04-28 23:31:20|898.37|894.37|898.06|894.06|898.38|894.38|897.98|893.98|27
1619652690000|2021-04-28 23:31:30|897.99|893.99|899.25|895.25|899.34|895.34|897.99|893.99|33
1619652700000|2021-04-28 23:31:40|899.12|895.12|898.66|894.66|899.12|895.12|898.66|894.66|35
1619652710000|2021-04-28 23:31:50|898.63|894.63|898.8|894.8|898.89|894.89|898.61|894.61|30
1619652720000|2021-04-28 23:32:00|898.79|894.79|898.95|894.95|898.98|894.98|898.74|894.74|20
1619652730000|2021-04-28 23:32:10|898.94|894.94|898.9|894.9|899.05|895.05|898.84|894.84|33
1619652740000|2021-04-28 23:32:20|898.89|894.89|899.7|895.7|899.7|895.7|898.87|894.87|33
1619652750000|2021-04-28 23:32:30|899.71|895.71|899.8|895.8|899.98|895.98|899.64|895.64|31
1619652760000|2021-04-28 23:32:40|899.81|895.81|900.02|896.02|900.06|896.06|899.81|895.81|24
1619652770000|2021-04-28 23:32:50|900.03|896.03|900.44|896.44|900.48|896.48|899.92|895.92|28
1619652780000|2021-04-28 23:33:00|900.45|896.45|900.53|896.53|900.99|896.99|900.45|896.45|23
1619652790000|2021-04-28 23:33:10|900.63|896.63|900.33|896.33|900.7|896.7|900.32|896.32|32
1619652800000|2021-04-28 23:33:20|900.38|896.38|900.38|896.38|900.7|896.7|900.17|896.17|35
1619652810000|2021-04-28 23:33:30|900.34|896.34|900.69|896.69|900.69|896.69|900.33|896.33|24
1619652820000|2021-04-28 23:33:40|900.73|896.73|901.08|897.08|901.1|897.1|900.43|896.43|33
1619652830000|2021-04-28 23:33:50|901.01|897.01|900.95|896.95|901.06|897.06|900.95|896.95|17
1619652840000|2021-04-28 23:34:00|901.02|897.02|900.14|896.14|901.06|897.06|900.14|896.14|29
1619652850000|2021-04-28 23:34:10|900.13|896.13|900.04|896.04|900.21|896.21|899.68|895.68|35
1619652860000|2021-04-28 23:34:20|900.03|896.03|899.37|895.37|900.04|896.04|899.33|895.33|31
1619652870000|2021-04-28 23:34:30|899.32|895.32|899.29|895.29|899.36|895.36|899.08|895.08|27
1619652880000|2021-04-28 23:34:40|899.28|895.28|899.34|895.34|899.78|895.78|899.12|895.12|34
1619652890000|2021-04-28 23:34:50|899.32|895.32|899.24|895.24|899.37|895.37|899.24|895.24|25
1619652900000|2021-04-28 23:35:00|899.31|895.31|900.2|896.2|900.32|896.32|899.26|895.26|35
1619652910000|2021-04-28 23:35:10|900.16|896.16|900.1|896.1|900.3|896.3|900.1|896.1|36
1619652920000|2021-04-28 23:35:20|900.05|896.05|901.49|897.49|901.49|897.49|899.99|895.99|37
1619652930000|2021-04-28 23:35:30|901.47|897.47|901.73|897.73|901.82|897.82|901.47|897.47|25
1619652940000|2021-04-28 23:35:40|901.58|897.58|901.7|897.7|901.97|897.97|901.56|897.56|31
1619652950000|2021-04-28 23:35:50|901.69|897.69|901.55|897.55|901.69|897.69|901.47|897.47|26
1619652960000|2021-04-28 23:36:00|901.56|897.56|901.39|897.39|901.58|897.58|901.38|897.38|19
1619652970000|2021-04-28 23:36:10|901.31|897.31|900.9|896.9|901.35|897.35|900.87|896.87|29
1619652980000|2021-04-28 23:36:20|900.87|896.87|901.63|897.63|901.63|897.63|900.79|896.79|21
1619652990000|2021-04-28 23:36:30|901.64|897.64|901.65|897.65|901.73|897.73|901.58|897.58|20
1619653000000|2021-04-28 23:36:40|901.68|897.68|901.47|897.47|901.71|897.71|901.42|897.42|26
1619653010000|2021-04-28 23:36:50|901.48|897.48|901.71|897.71|901.72|897.72|901.45|897.45|26
1619653020000|2021-04-28 23:37:00|901.72|897.72|902.13|898.13|902.13|898.13|901.67|897.67|36
1619653030000|2021-04-28 23:37:10|902.14|898.14|902.02|898.02|902.16|898.16|901.98|897.98|34
1619653040000|2021-04-28 23:37:20|902.03|898.03|903.81|899.81|903.87|899.87|901.96|897.96|30
1619653050000|2021-04-28 23:37:30|904.45|900.45|904.66|900.66|904.74|900.74|904.38|900.38|36
1619653060000|2021-04-28 23:37:40|904.76|900.76|905.18|901.18|905.65|901.65|904.74|900.74|36
1619653070000|2021-04-28 23:37:50|905.22|901.22|904.94|900.94|905.52|901.52|904.94|900.94|24
1619653080000|2021-04-28 23:38:00|904.93|900.93|904.93|900.93|905.09|901.09|904.87|900.87|28
1619653090000|2021-04-28 23:38:10|904.92|900.92|904.86|900.86|904.92|900.92|904.74|900.74|25
1619653100000|2021-04-28 23:38:20|904.84|900.84|904.76|900.76|904.86|900.86|904.74|900.74|28
1619653110000|2021-04-28 23:38:30|904.82|900.82|904.91|900.91|905.3|901.3|904.77|900.77|34
1619653120000|2021-04-28 23:38:40|904.93|900.93|904.75|900.75|904.95|900.95|904.7|900.7|25
1619653130000|2021-04-28 23:38:50|904.72|900.72|904.91|900.91|904.91|900.91|904.69|900.69|29
1619653140000|2021-04-28 23:39:00|904.9|900.9|904.76|900.76|904.9|900.9|904.62|900.62|31
1619653150000|2021-04-28 23:39:10|904.77|900.77|904.98|900.98|905.03|901.03|904.77|900.77|23
1619653160000|2021-04-28 23:39:20|904.97|900.97|904.59|900.59|904.97|900.97|904.58|900.58|21
1619653170000|2021-04-28 23:39:30|904.62|900.62|904.11|900.11|904.63|900.63|904.11|900.11|25
1619653180000|2021-04-28 23:39:40|904.19|900.19|904.09|900.09|904.19|900.19|903.91|899.91|28
1619653190000|2021-04-28 23:39:50|904.28|900.28|904.39|900.39|904.47|900.47|904.28|900.28|12
1619653200000|2021-04-28 23:40:00|904.4|900.4|904.52|900.52|904.57|900.57|904.34|900.34|27
1619653210000|2021-04-28 23:40:10|904.49|900.49|904.48|900.48|904.54|900.54|904.47|900.47|18
1619653220000|2021-04-28 23:40:20|904.44|900.44|904.51|900.51|904.52|900.52|904.44|900.44|13
1619653230000|2021-04-28 23:40:30|904.45|900.45|904.5|900.5|904.54|900.54|904.45|900.45|10
1619653240000|2021-04-28 23:40:40|904.47|900.47|904.59|900.59|904.61|900.61|904.47|900.47|13
1619653250000|2021-04-28 23:40:50|904.6|900.6|905.56|901.56|905.56|901.56|904.6|900.6|32
1619653260000|2021-04-28 23:41:00|905.55|901.55|905.34|901.34|905.75|901.75|905.34|901.34|16
1619653270000|2021-04-28 23:41:10|905.33|901.33|905.24|901.24|905.47|901.47|904.99|900.99|26
1619653280000|2021-04-28 23:41:20|905.22|901.22|905.62|901.62|905.64|901.64|904.86|900.86|30
1619653290000|2021-04-28 23:41:30|905.63|901.63|905.75|901.75|905.87|901.87|905.63|901.63|14
1619653300000|2021-04-28 23:41:40|905.77|901.77|906.56|902.56|906.56|902.56|905.77|901.77|19
1619653310000|2021-04-28 23:41:50|906.77|902.77|906.92|902.92|907.03|903.03|906.75|902.75|23
1619653320000|2021-04-28 23:42:00|906.99|902.99|907.12|903.12|907.12|903.12|906.96|902.96|14
1619653330000|2021-04-28 23:42:10|907.14|903.14|908.78|904.78|908.87|904.87|907.05|903.05|23
1619653340000|2021-04-28 23:42:20|909|905|909.18|905.18|909.19|905.19|908.84|904.84|19
1619653350000|2021-04-28 23:42:30|909.19|905.19|909.29|905.29|909.32|905.32|909.18|905.18|19
1619653360000|2021-04-28 23:42:40|909.32|905.32|909.48|905.48|909.48|905.48|909.28|905.28|14
1619653370000|2021-04-28 23:42:50|909.75|905.75|909.15|905.15|909.86|905.86|909.15|905.15|29
1619653380000|2021-04-28 23:43:00|909.18|905.18|908.47|904.47|909.18|905.18|908.47|904.47|36
1619653390000|2021-04-28 23:43:10|908.39|904.39|907.77|903.77|908.39|904.39|907.72|903.72|31
1619653400000|2021-04-28 23:43:20|907.62|903.62|907.41|903.41|907.85|903.85|907.41|903.41|25
1619653410000|2021-04-28 23:43:30|907.32|903.32|907.93|903.93|907.99|903.99|907.32|903.32|27
1619653420000|2021-04-28 23:43:40|907.94|903.94|908.06|904.06|908.13|904.13|907.94|903.94|11
1619653430000|2021-04-28 23:43:50|908.17|904.17|908.8|904.8|908.8|904.8|908.17|904.17|15
1619653440000|2021-04-28 23:44:00|908.87|904.87|908.64|904.64|909.45|905.45|908.6|904.6|35
1619653450000|2021-04-28 23:44:10|908.78|904.78|909.04|905.04|909.07|905.07|908.63|904.63|27
1619653460000|2021-04-28 23:44:20|909|905|909.16|905.16|909.23|905.23|908.83|904.83|30
1619653470000|2021-04-28 23:44:30|909.17|905.17|909.34|905.34|909.37|905.37|909.12|905.12|26
1619653480000|2021-04-28 23:44:40|909.33|905.33|908.85|904.85|909.39|905.39|908.83|904.83|24
1619653490000|2021-04-28 23:44:50|908.83|904.83|908.53|904.53|908.83|904.83|908.18|904.18|23
1619653500000|2021-04-28 23:45:00|908.57|904.57|909.31|905.31|909.34|905.34|908.57|904.57|31
1619653510000|2021-04-28 23:45:10|909.35|905.35|909.39|905.39|909.58|905.58|909.26|905.26|33
1619653520000|2021-04-28 23:45:20|909.15|905.15|909.42|905.42|909.42|905.42|908.8|904.8|35
1619653530000|2021-04-28 23:45:30|909.43|905.43|909.9|905.9|909.9|905.9|909.35|905.35|26
1619653540000|2021-04-28 23:45:40|909.91|905.91|910.51|906.51|910.69|906.69|909.91|905.91|31
1619653550000|2021-04-28 23:45:50|910.59|906.59|910.38|906.38|910.78|906.78|910.28|906.28|35
1619653560000|2021-04-28 23:46:00|910.39|906.39|910.7|906.7|910.7|906.7|910.14|906.14|34
1619653570000|2021-04-28 23:46:10|910.69|906.69|909.74|905.74|910.71|906.71|909.54|905.54|30
1619653580000|2021-04-28 23:46:20|909.5|905.5|908.97|904.97|909.65|905.65|908.88|904.88|38
1619653590000|2021-04-28 23:46:30|908.93|904.93|908.8|904.8|909.19|905.19|908.41|904.41|37
1619653600000|2021-04-28 23:46:40|908.81|904.81|909.09|905.09|909.17|905.17|908.79|904.79|27
1619653610000|2021-04-28 23:46:50|909.18|905.18|909.39|905.39|909.39|905.39|909.12|905.12|26
1619653620000|2021-04-28 23:47:00|909.4|905.4|909.37|905.37|909.55|905.55|909.36|905.36|25
1619653630000|2021-04-28 23:47:10|909.34|905.34|908.39|904.39|909.34|905.34|908.21|904.21|35
1619653640000|2021-04-28 23:47:20|908.44|904.44|907.5|903.5|908.51|904.51|907.44|903.44|32
1619653650000|2021-04-28 23:47:30|907.48|903.48|907.24|903.24|907.48|903.48|907.13|903.13|23
1619653660000|2021-04-28 23:47:40|907.22|903.22|907.02|903.02|907.22|903.22|906.86|902.86|30
1619653670000|2021-04-28 23:47:50|907.04|903.04|907.63|903.63|907.63|903.63|907|903|34
1619653680000|2021-04-28 23:48:00|907.6|903.6|907.75|903.75|907.89|903.89|907.54|903.54|24
1619653690000|2021-04-28 23:48:10|907.74|903.74|907.44|903.44|907.74|903.74|907.42|903.42|21
1619653700000|2021-04-28 23:48:20|907.42|903.42|907.79|903.79|907.89|903.89|907.33|903.33|25
1619653710000|2021-04-28 23:48:30|907.7|903.7|907.61|903.61|907.7|903.7|907.35|903.35|30
1619653720000|2021-04-28 23:48:40|907.65|903.65|908.05|904.05|908.18|904.18|907.65|903.65|27
1619653730000|2021-04-28 23:48:50|908.06|904.06|908.04|904.04|908.09|904.09|908.03|904.03|10
1619653740000|2021-04-28 23:49:00|908.1|904.1|908.32|904.32|908.43|904.43|908.08|904.08|20
1619653750000|2021-04-28 23:49:10|908.33|904.33|909|905|909|905|908.33|904.33|20
1619653760000|2021-04-28 23:49:20|909.03|905.03|909.02|905.02|909.05|905.05|909.02|905.02|8
1619653770000|2021-04-28 23:49:30|908.95|904.95|908.83|904.83|909.23|905.23|908.73|904.73|25
1619653780000|2021-04-28 23:49:40|908.86|904.86|909.18|905.18|909.23|905.23|908.86|904.86|21
1619653790000|2021-04-28 23:49:50|909.32|905.32|909.55|905.55|909.57|905.57|909.29|905.29|9
1619653800000|2021-04-28 23:50:00|909.56|905.56|909.08|905.08|909.58|905.58|909.08|905.08|27
1619653810000|2021-04-28 23:50:10|909.06|905.06|909.32|905.32|909.32|905.32|908.84|904.84|31
1619653820000|2021-04-28 23:50:20|909.23|905.23|909.72|905.72|909.72|905.72|909.23|905.23|26
1619653830000|2021-04-28 23:50:30|909.79|905.79|910.02|906.02|910.1|906.1|909.72|905.72|14
1619653840000|2021-04-28 23:50:40|909.97|905.97|910.02|906.02|910.09|906.09|909.97|905.97|17
1619653850000|2021-04-28 23:50:50|910.05|906.05|910.15|906.15|910.36|906.36|910.04|906.04|20
1619653860000|2021-04-28 23:51:00|910.16|906.16|910.14|906.14|910.23|906.23|910.01|906.01|21
1619653870000|2021-04-28 23:51:10|910.16|906.16|910.3|906.3|910.42|906.42|910|906|28
1619653880000|2021-04-28 23:51:20|910.42|906.42|910.34|906.34|910.48|906.48|910.22|906.22|21
1619653890000|2021-04-28 23:51:30|910.33|906.33|910.85|906.85|911.2|907.2|910.33|906.33|30
1619653900000|2021-04-28 23:51:40|910.81|906.81|910.51|906.51|910.81|906.81|910.39|906.39|27
1619653910000|2021-04-28 23:51:50|910.49|906.49|911.06|907.06|911.06|907.06|910.49|906.49|17
1619653920000|2021-04-28 23:52:00|911|907|910.85|906.85|911.13|907.13|910.85|906.85|35
1619653930000|2021-04-28 23:52:10|910.86|906.86|910.58|906.58|910.88|906.88|910.46|906.46|28
1619653940000|2021-04-28 23:52:20|910.62|906.62|910.81|906.81|910.82|906.82|910.16|906.16|34
1619653950000|2021-04-28 23:52:30|910.8|906.8|910.84|906.84|911|907|910.78|906.78|28
1619653960000|2021-04-28 23:52:40|910.94|906.94|911.03|907.03|911.03|907.03|910.73|906.73|25
1619653970000|2021-04-28 23:52:50|911.04|907.04|910.84|906.84|911.16|907.16|910.83|906.83|31
1619653980000|2021-04-28 23:53:00|910.85|906.85|910.74|906.74|910.85|906.85|910.46|906.46|33
1619653990000|2021-04-28 23:53:10|910.75|906.75|911.19|907.19|911.19|907.19|910.68|906.68|24
1619654000000|2021-04-28 23:53:20|911.17|907.17|910.96|906.96|911.17|907.17|910.8|906.8|22
1619654010000|2021-04-28 23:53:30|910.98|906.98|910.82|906.82|910.98|906.98|910.75|906.75|28
1619654020000|2021-04-28 23:53:40|910.81|906.81|910.96|906.96|911.45|907.45|910.8|906.8|24
1619654030000|2021-04-28 23:53:50|910.99|906.99|910.96|906.96|911.41|907.41|910.83|906.83|26
1619654040000|2021-04-28 23:54:00|910.93|906.93|910.81|906.81|911.03|907.03|910.81|906.81|19
1619654050000|2021-04-28 23:54:10|910.8|906.8|910.7|906.7|910.81|906.81|910.68|906.68|26
1619654060000|2021-04-28 23:54:20|910.67|906.67|910.62|906.62|910.68|906.68|910.59|906.59|15
1619654070000|2021-04-28 23:54:30|910.63|906.63|910|906|910.63|906.63|909.98|905.98|29
1619654080000|2021-04-28 23:54:40|909.98|905.98|910.01|906.01|910.03|906.03|909.98|905.98|10
1619654090000|2021-04-28 23:54:50|910|906|910.73|906.73|910.85|906.85|909.97|905.97|25
1619654100000|2021-04-28 23:55:00|910.69|906.69|911.16|907.16|911.16|907.16|910.66|906.66|12
1619654110000|2021-04-28 23:55:10|911.11|907.11|911.37|907.37|911.37|907.37|911.11|907.11|13
1619654120000|2021-04-28 23:55:20|911.36|907.36|911.11|907.11|911.36|907.36|910.74|906.74|28
1619654130000|2021-04-28 23:55:30|911.12|907.12|911.32|907.32|911.33|907.33|910.95|906.95|16
1619654140000|2021-04-28 23:55:40|911.3|907.3|911.59|907.59|911.59|907.59|911.29|907.29|15
1619654150000|2021-04-28 23:55:50|911.57|907.57|911.21|907.21|911.58|907.58|911.17|907.17|19
1619654160000|2021-04-28 23:56:00|911.2|907.2|911.02|907.02|911.2|907.2|911|907|15
1619654170000|2021-04-28 23:56:10|911.01|907.01|911.39|907.39|911.51|907.51|910.72|906.72|30
1619654180000|2021-04-28 23:56:20|911.32|907.32|910.81|906.81|911.42|907.42|910.81|906.81|24
1619654190000|2021-04-28 23:56:30|910.8|906.8|910.86|906.86|910.95|906.95|910.79|906.79|16
1619654200000|2021-04-28 23:56:40|910.87|906.87|910.75|906.75|910.93|906.93|910.74|906.74|20
1619654210000|2021-04-28 23:56:50|910.73|906.73|910.46|906.46|910.73|906.73|910.46|906.46|15
1619654220000|2021-04-28 23:57:00|910.47|906.47|911.28|907.28|911.28|907.28|910.38|906.38|25
1619654230000|2021-04-28 23:57:10|911.26|907.26|910.9|906.9|911.26|907.26|910.62|906.62|31
1619654240000|2021-04-28 23:57:20|910.88|906.88|910.84|906.84|910.93|906.93|910.81|906.81|19
1619654250000|2021-04-28 23:57:30|910.82|906.82|910.74|906.74|910.85|906.85|910.51|906.51|28
1619654260000|2021-04-28 23:57:40|910.88|906.88|910.66|906.66|910.88|906.88|910.57|906.57|30
1619654270000|2021-04-28 23:57:50|910.68|906.68|911.04|907.04|911.04|907.04|910.65|906.65|25
1619654280000|2021-04-28 23:58:00|911.07|907.07|911.04|907.04|911.09|907.09|910.94|906.94|18
1619654290000|2021-04-28 23:58:10|911.05|907.05|912.1|908.1|912.1|908.1|911.05|907.05|26
1619654300000|2021-04-28 23:58:20|912.06|908.06|912.11|908.11|912.48|908.48|911.86|907.86|27
1619654310000|2021-04-28 23:58:30|912|908|911.67|907.67|912.02|908.02|911.66|907.66|26
1619654320000|2021-04-28 23:58:40|911.66|907.66|911.91|907.91|912.19|908.19|911.62|907.62|29
1619654330000|2021-04-28 23:58:50|911.92|907.92|912.24|908.24|912.24|908.24|911.86|907.86|21
1619654340000|2021-04-28 23:59:00|912.25|908.25|912.07|908.07|912.38|908.38|912.01|908.01|28
1619654350000|2021-04-28 23:59:10|912.21|908.21|913.42|909.42|913.47|909.47|912.21|908.21|24
1619654360000|2021-04-28 23:59:20|913.31|909.31|912.76|908.76|913.32|909.32|912.71|908.71|31
1619654370000|2021-04-28 23:59:30|912.77|908.77|913.47|909.47|913.48|909.48|912.77|908.77|29
1619654380000|2021-04-28 23:59:40|913.44|909.44|913.15|909.15|913.48|909.48|913.05|909.05|34
1619654390000|2021-04-28 23:59:50|913.14|909.14|912.93|908.93|913.21|909.21|912.34|908.34|37
1619654400000|2021-04-29 00:00:00|912.94|908.94|913.8|909.8|913.84|909.84|912.94|908.94|30
1619654410000|2021-04-29 00:00:10|913.77|909.77|914.15|910.15|914.15|910.15|913.64|909.64|17
1619654420000|2021-04-29 00:00:20|914.1|910.1|914.35|910.35|914.45|910.45|914.07|910.07|13
1619654430000|2021-04-29 00:00:30|914.36|910.36|914.09|910.09|914.39|910.39|914.07|910.07|13
1619654440000|2021-04-29 00:00:40|914|910|913.57|909.57|914.31|910.31|913.55|909.55|23
1619654450000|2021-04-29 00:00:50|913.67|909.67|915.21|911.21|915.22|911.22|913.67|909.67|24
1619654460000|2021-04-29 00:01:00|915.14|911.14|914.67|910.67|915.14|911.14|914.46|910.46|19
1619654470000|2021-04-29 00:01:10|914.69|910.69|914.79|910.79|914.8|910.8|914.67|910.67|9
1619654480000|2021-04-29 00:01:20|914.8|910.8|915.28|911.28|915.34|911.34|914.75|910.75|21
1619654490000|2021-04-29 00:01:30|915.2|911.2|914.76|910.76|915.24|911.24|914.72|910.72|22
1619654500000|2021-04-29 00:01:40|914.8|910.8|914.79|910.79|914.85|910.85|914.72|910.72|17
1619654510000|2021-04-29 00:01:50|914.78|910.78|914.37|910.37|914.79|910.79|914.35|910.35|11
1619654520000|2021-04-29 00:02:00|914.36|910.36|914.2|910.2|914.36|910.36|914.2|910.2|8
1619654530000|2021-04-29 00:02:10|914.22|910.22|913.08|909.08|914.35|910.35|913.08|909.08|23
1619654540000|2021-04-29 00:02:20|913.04|909.04|912.51|908.51|913.04|909.04|912.11|908.11|14
1619654550000|2021-04-29 00:02:30|912.47|908.47|912.01|908.01|912.56|908.56|912.01|908.01|20
1619654560000|2021-04-29 00:02:40|911.64|907.64|910.64|906.64|911.64|907.64|910.62|906.62|24
1619654570000|2021-04-29 00:02:50|910.6|906.6|910.51|906.51|910.82|906.82|910.47|906.47|27
1619654580000|2021-04-29 00:03:00|910.5|906.5|910.58|906.58|911.28|907.28|910.5|906.5|28
1619654590000|2021-04-29 00:03:10|910.49|906.49|910.64|906.64|910.7|906.7|910.25|906.25|14
1619654600000|2021-04-29 00:03:20|910.72|906.72|910.72|906.72|910.94|906.94|910.72|906.72|9
1619654610000|2021-04-29 00:03:30|910.77|906.77|910.17|906.17|910.77|906.77|910.02|906.02|22
1619654620000|2021-04-29 00:03:40|910.15|906.15|909.63|905.63|910.15|906.15|909.51|905.51|11
1619654630000|2021-04-29 00:03:50|909.65|905.65|909.44|905.44|909.78|905.78|909.44|905.44|12
1619654640000|2021-04-29 00:04:00|909.43|905.43|908.11|904.11|909.47|905.47|908.11|904.11|28
1619654650000|2021-04-29 00:04:10|908.13|904.13|907.23|903.23|908.16|904.16|907.23|903.23|30
1619654660000|2021-04-29 00:04:20|906.76|902.76|906.1|902.1|906.76|902.76|905.83|901.83|32
1619654670000|2021-04-29 00:04:30|906.09|902.09|905.06|901.06|906.09|902.09|905.06|901.06|24
1619654680000|2021-04-29 00:04:40|905.08|901.08|904.4|900.4|905.12|901.12|904.4|900.4|22
1619654690000|2021-04-29 00:04:50|904.39|900.39|903.75|899.75|904.46|900.46|903.74|899.74|18
1619654700000|2021-04-29 00:05:00|903.58|899.58|904.66|900.66|904.67|900.67|903.58|899.58|24
1619654710000|2021-04-29 00:05:10|904.42|900.42|903.37|899.37|904.42|900.42|903.36|899.36|24
1619654720000|2021-04-29 00:05:20|903.25|899.25|903.29|899.29|903.38|899.38|903.05|899.05|24
1619654730000|2021-04-29 00:05:30|903.46|899.46|903.64|899.64|903.67|899.67|903.37|899.37|30
1619654740000|2021-04-29 00:05:40|903.67|899.67|905.15|901.15|905.15|901.15|903.67|899.67|27
1619654750000|2021-04-29 00:05:50|905.1|901.1|905.39|901.39|905.59|901.59|905.1|901.1|30
1619654760000|2021-04-29 00:06:00|905.25|901.25|905.41|901.41|905.41|901.41|905.02|901.02|31
1619654770000|2021-04-29 00:06:10|905.38|901.38|904.58|900.58|905.43|901.43|904.57|900.57|34
1619654780000|2021-04-29 00:06:20|904.53|900.53|904.95|900.95|904.95|900.95|903.94|899.94|32
1619654790000|2021-04-29 00:06:30|904.88|900.88|905.28|901.28|905.28|901.28|904.85|900.85|28
1619654800000|2021-04-29 00:06:40|905.44|901.44|905.86|901.86|905.99|901.99|905.4|901.4|29
1619654810000|2021-04-29 00:06:50|905.94|901.94|906.83|902.83|906.83|902.83|905.91|901.91|23
1619654820000|2021-04-29 00:07:00|906.84|902.84|907.11|903.11|907.11|903.11|906.59|902.59|27
1619654830000|2021-04-29 00:07:10|907.12|903.12|907.11|903.11|907.17|903.17|907.07|903.07|19
1619654840000|2021-04-29 00:07:20|907.28|903.28|908.44|904.44|908.62|904.62|907.28|903.28|24
1619654850000|2021-04-29 00:07:30|908.2|904.2|908.83|904.83|908.83|904.83|908.17|904.17|21
1619654860000|2021-04-29 00:07:40|908.35|904.35|909.34|905.34|909.47|905.47|908.35|904.35|28
1619654870000|2021-04-29 00:07:50|909.32|905.32|908.93|904.93|909.32|905.32|908.79|904.79|35
1619654880000|2021-04-29 00:08:00|908.96|904.96|909.86|905.86|909.86|905.86|908.94|904.94|35
1619654890000|2021-04-29 00:08:10|909.73|905.73|910.28|906.28|910.38|906.38|909.53|905.53|26
1619654900000|2021-04-29 00:08:20|910.26|906.26|912.93|908.93|912.97|908.97|910.09|906.09|33
1619654910000|2021-04-29 00:08:30|913.13|909.13|915.15|911.15|915.15|911.15|913.05|909.05|29
1619654920000|2021-04-29 00:08:40|915.21|911.21|915.58|911.58|915.64|911.64|914.53|910.53|38
1619654930000|2021-04-29 00:08:50|915.61|911.61|915.15|911.15|915.61|911.61|915.09|911.09|36
1619654940000|2021-04-29 00:09:00|915.11|911.11|913.73|909.73|915.14|911.14|913.73|909.73|37
1619654950000|2021-04-29 00:09:10|913.72|909.72|913.73|909.73|914|910|913.37|909.37|33
1619654960000|2021-04-29 00:09:20|913.62|909.62|914.38|910.38|914.66|910.66|913.62|909.62|37
1619654970000|2021-04-29 00:09:30|914.4|910.4|914.59|910.59|914.82|910.82|914.37|910.37|35
1619654980000|2021-04-29 00:09:40|914.6|910.6|914.81|910.81|914.94|910.94|914.32|910.32|36
1619654990000|2021-04-29 00:09:50|914.82|910.82|914.76|910.76|914.82|910.82|914.61|910.61|29
1619655000000|2021-04-29 00:10:00|914.67|910.67|915.92|911.92|915.95|911.95|914.67|910.67|34
1619655010000|2021-04-29 00:10:10|915.93|911.93|915.53|911.53|915.98|911.98|915.52|911.52|27
1619655020000|2021-04-29 00:10:20|915.48|911.48|916.23|912.23|916.52|912.52|915.48|911.48|33
1619655030000|2021-04-29 00:10:30|916.26|912.26|916.79|912.79|916.79|912.79|916.12|912.12|31
1619655040000|2021-04-29 00:10:40|916.72|912.72|916.45|912.45|917.28|913.28|916.36|912.36|34
1619655050000|2021-04-29 00:10:50|916.53|912.53|915.65|911.65|916.99|912.99|915.58|911.58|37
1619655060000|2021-04-29 00:11:00|915.59|911.59|915.32|911.32|915.63|911.63|915.11|911.11|32
1619655070000|2021-04-29 00:11:10|915.31|911.31|916.13|912.13|916.18|912.18|915.31|911.31|31
1619655080000|2021-04-29 00:11:20|916.12|912.12|914.81|910.81|916.12|912.12|914.8|910.8|26
1619655090000|2021-04-29 00:11:30|914.83|910.83|915.46|911.46|915.91|911.91|914.81|910.81|34
1619655100000|2021-04-29 00:11:40|915.44|911.44|914.37|910.37|915.44|911.44|914.32|910.32|36
1619655110000|2021-04-29 00:11:50|914.38|910.38|914.15|910.15|914.48|910.48|913.94|909.94|34
1619655120000|2021-04-29 00:12:00|914.11|910.11|912.82|908.82|914.11|910.11|912.75|908.75|35
1619655130000|2021-04-29 00:12:10|912.85|908.85|911.97|907.97|912.85|908.85|911.97|907.97|35
1619655140000|2021-04-29 00:12:20|911.96|907.96|912.06|908.06|912.28|908.28|911.61|907.61|35
1619655150000|2021-04-29 00:12:30|912.02|908.02|910.96|906.96|912.02|908.02|910.96|906.96|32
1619655160000|2021-04-29 00:12:40|911.23|907.23|911.09|907.09|911.31|907.31|910.81|906.81|35
1619655170000|2021-04-29 00:12:50|911.06|907.06|911.22|907.22|911.37|907.37|911|907|37
1619655180000|2021-04-29 00:13:00|911.19|907.19|909.79|905.79|911.28|907.28|909.78|905.78|36
1619655190000|2021-04-29 00:13:10|909.78|905.78|909.34|905.34|909.78|905.78|909.07|905.07|30
1619655200000|2021-04-29 00:13:20|909.32|905.32|909.79|905.79|909.92|905.92|909.28|905.28|23
1619655210000|2021-04-29 00:13:30|909.8|905.8|909.43|905.43|909.92|905.92|909.25|905.25|29
1619655220000|2021-04-29 00:13:40|909.42|905.42|909.44|905.44|909.95|905.95|909.34|905.34|24
1619655230000|2021-04-29 00:13:50|909.45|905.45|908.65|904.65|909.61|905.61|908.61|904.61|29
1619655240000|2021-04-29 00:14:00|908.56|904.56|908.06|904.06|908.81|904.81|908.01|904.01|28
1619655250000|2021-04-29 00:14:10|908.04|904.04|907.92|903.92|908.31|904.31|907.92|903.92|29
1619655260000|2021-04-29 00:14:20|907.96|903.96|906.81|902.81|907.96|903.96|906.81|902.81|34
1619655270000|2021-04-29 00:14:30|906.78|902.78|907.51|903.51|907.67|903.67|906.78|902.78|34
1619655280000|2021-04-29 00:14:40|907.54|903.54|907.5|903.5|907.72|903.72|907.42|903.42|27
1619655290000|2021-04-29 00:14:50|907.49|903.49|907.63|903.63|907.71|903.71|907.49|903.49|20
1619655300000|2021-04-29 00:15:00|907.59|903.59|908.66|904.66|908.72|904.72|907.59|903.59|31
1619655310000|2021-04-29 00:15:10|908.82|904.82|909.26|905.26|909.26|905.26|908.59|904.59|17
1619655320000|2021-04-29 00:15:20|909.27|905.27|909.54|905.54|909.9|905.9|909.27|905.27|32
1619655330000|2021-04-29 00:15:30|909.53|905.53|909.61|905.61|909.61|905.61|909.12|905.12|28
1619655340000|2021-04-29 00:15:40|909.6|905.6|910.03|906.03|910.1|906.1|909.57|905.57|31
1619655350000|2021-04-29 00:15:50|909.99|905.99|908.84|904.84|909.99|905.99|908.84|904.84|35
1619655360000|2021-04-29 00:16:00|908.88|904.88|909.39|905.39|909.67|905.67|908.87|904.87|33
1619655370000|2021-04-29 00:16:10|909.37|905.37|909.05|905.05|909.39|905.39|908.95|904.95|27
1619655380000|2021-04-29 00:16:20|909.09|905.09|909.61|905.61|909.61|905.61|908.6|904.6|31
1619655390000|2021-04-29 00:16:30|909.77|905.77|909.71|905.71|909.87|905.87|909.64|905.64|24
1619655400000|2021-04-29 00:16:40|909.7|905.7|910.16|906.16|910.25|906.25|909.69|905.69|30
1619655410000|2021-04-29 00:16:50|910.47|906.47|911.05|907.05|911.09|907.09|910.46|906.46|18
1619655420000|2021-04-29 00:17:00|911.17|907.17|910.63|906.63|911.18|907.18|910.42|906.42|34
1619655430000|2021-04-29 00:17:10|910.71|906.71|911.36|907.36|911.36|907.36|910.61|906.61|30
1619655440000|2021-04-29 00:17:20|911.31|907.31|910.66|906.66|911.31|907.31|910.53|906.53|29
1619655450000|2021-04-29 00:17:30|910.57|906.57|911.35|907.35|911.35|907.35|910.54|906.54|31
1619655460000|2021-04-29 00:17:40|911.34|907.34|912.08|908.08|912.26|908.26|911.08|907.08|31
1619655470000|2021-04-29 00:17:50|911.93|907.93|912.16|908.16|912.16|908.16|911.6|907.6|26
1619655480000|2021-04-29 00:18:00|912.17|908.17|912.47|908.47|912.72|908.72|912.17|908.17|23
1619655490000|2021-04-29 00:18:10|912.49|908.49|911.93|907.93|912.52|908.52|911.93|907.93|25
1619655500000|2021-04-29 00:18:20|911.94|907.94|911.98|907.98|911.99|907.99|911.49|907.49|37
1619655510000|2021-04-29 00:18:30|911.99|907.99|912.42|908.42|912.42|908.42|911.99|907.99|30
1619655520000|2021-04-29 00:18:40|912.44|908.44|912.08|908.08|912.49|908.49|912.06|908.06|31
1619655530000|2021-04-29 00:18:50|912.06|908.06|912.86|908.86|912.87|908.87|912.02|908.02|30
1619655540000|2021-04-29 00:19:00|912.87|908.87|912.12|908.12|912.93|908.93|912.12|908.12|26
1619655550000|2021-04-29 00:19:10|912.1|908.1|911.93|907.93|912.1|908.1|911.77|907.77|34
1619655560000|2021-04-29 00:19:20|911.94|907.94|911.79|907.79|912.03|908.03|911.73|907.73|24
1619655570000|2021-04-29 00:19:30|911.78|907.78|911.61|907.61|911.82|907.82|911.6|907.6|18
1619655580000|2021-04-29 00:19:40|911.62|907.62|911.69|907.69|911.71|907.71|911.49|907.49|19
1619655590000|2021-04-29 00:19:50|911.57|907.57|912.03|908.03|912.07|908.07|911.57|907.57|17
1619655600000|2021-04-29 00:20:00|912.07|908.07|910.68|906.68|912.13|908.13|910.42|906.42|36
1619655610000|2021-04-29 00:20:10|910.72|906.72|910.71|906.71|910.92|906.92|910.7|906.7|32
1619655620000|2021-04-29 00:20:20|910.61|906.61|910.67|906.67|910.67|906.67|910.39|906.39|36
1619655630000|2021-04-29 00:20:30|910.68|906.68|910.56|906.56|910.85|906.85|910.4|906.4|32
1619655640000|2021-04-29 00:20:40|910.52|906.52|910.09|906.09|910.57|906.57|910.09|906.09|27
1619655650000|2021-04-29 00:20:50|910.03|906.03|910.57|906.57|910.57|906.57|910.03|906.03|28
1619655660000|2021-04-29 00:21:00|910.7|906.7|910.52|906.52|910.9|906.9|910.49|906.49|34
1619655670000|2021-04-29 00:21:10|910.5|906.5|910.46|906.46|910.55|906.55|910.46|906.46|16
1619655680000|2021-04-29 00:21:20|910.49|906.49|910.09|906.09|910.49|906.49|910.08|906.08|17
1619655690000|2021-04-29 00:21:30|910.07|906.07|910.08|906.08|910.2|906.2|910.07|906.07|18
1619655700000|2021-04-29 00:21:40|910.06|906.06|910.06|906.06|910.08|906.08|910.06|906.06|5
1619655710000|2021-04-29 00:21:50|910.08|906.08|910.05|906.05|910.08|906.08|910.05|906.05|5
1619655720000|2021-04-29 00:22:00|910.07|906.07|909.83|905.83|910.07|906.07|909.81|905.81|11
1619655730000|2021-04-29 00:22:10|909.82|905.82|909.47|905.47|909.82|905.82|909.45|905.45|25
1619655740000|2021-04-29 00:22:20|909.46|905.46|908.56|904.56|909.46|905.46|908.56|904.56|29
1619655750000|2021-04-29 00:22:30|908.53|904.53|908.4|904.4|908.96|904.96|908.27|904.27|33
1619655760000|2021-04-29 00:22:40|908.37|904.37|908.48|904.48|908.58|904.58|908.2|904.2|32
1619655770000|2021-04-29 00:22:50|908.5|904.5|908.6|904.6|908.62|904.62|908.39|904.39|35
1619655780000|2021-04-29 00:23:00|908.55|904.55|907.72|903.72|908.59|904.59|907.72|903.72|33
1619655790000|2021-04-29 00:23:10|907.75|903.75|908.43|904.43|908.48|904.48|907.68|903.68|26
1619655800000|2021-04-29 00:23:20|908.45|904.45|908.4|904.4|908.56|904.56|908.1|904.1|36
1619655810000|2021-04-29 00:23:30|908.38|904.38|908.21|904.21|908.43|904.43|908.2|904.2|30
1619655820000|2021-04-29 00:23:40|908.22|904.22|908.2|904.2|908.37|904.37|908.19|904.19|19
1619655830000|2021-04-29 00:23:50|908.22|904.22|908.29|904.29|908.31|904.31|908.22|904.22|18
1619655840000|2021-04-29 00:24:00|908.28|904.28|908.67|904.67|909.1|905.1|908.22|904.22|28
1619655850000|2021-04-29 00:24:10|908.57|904.57|908.29|904.29|908.88|904.88|908.25|904.25|30
1619655860000|2021-04-29 00:24:20|908.5|904.5|908.75|904.75|909.1|905.1|908.5|904.5|32
1619655870000|2021-04-29 00:24:30|908.74|904.74|908.88|904.88|908.93|904.93|908.4|904.4|30
1619655880000|2021-04-29 00:24:40|908.89|904.89|908.6|904.6|908.89|904.89|908.51|904.51|33
1619655890000|2021-04-29 00:24:50|908.61|904.61|908.69|904.69|908.71|904.71|908.59|904.59|22
1619655900000|2021-04-29 00:25:00|908.56|904.56|908.76|904.76|908.78|904.78|908.18|904.18|31
1619655910000|2021-04-29 00:25:10|908.73|904.73|908.66|904.66|908.78|904.78|908.66|904.66|22
1619655920000|2021-04-29 00:25:20|908.67|904.67|907.98|903.98|908.74|904.74|907.98|903.98|25
1619655930000|2021-04-29 00:25:30|907.99|903.99|907.95|903.95|908.39|904.39|907.82|903.82|36
1619655940000|2021-04-29 00:25:40|907.97|903.97|907.46|903.46|907.97|903.97|907.01|903.01|37
1619655950000|2021-04-29 00:25:50|907.43|903.43|906.88|902.88|907.43|903.43|906.8|902.8|30
1619655960000|2021-04-29 00:26:00|906.87|902.87|907.15|903.15|907.31|903.31|906.86|902.86|35
1619655970000|2021-04-29 00:26:10|907.13|903.13|907|903|907.38|903.38|907|903|30
1619655980000|2021-04-29 00:26:20|906.98|902.98|906.5|902.5|906.98|902.98|906.45|902.45|29
1619655990000|2021-04-29 00:26:30|906.45|902.45|906.65|902.65|906.69|902.69|906.37|902.37|34
1619656000000|2021-04-29 00:26:40|906.71|902.71|906.94|902.94|907.07|903.07|906.71|902.71|31
1619656010000|2021-04-29 00:26:50|906.91|902.91|906.79|902.79|907|903|906.55|902.55|35
1619656020000|2021-04-29 00:27:00|906.81|902.81|907.04|903.04|907.04|903.04|906.68|902.68|27
1619656030000|2021-04-29 00:27:10|907.01|903.01|906.97|902.97|907.22|903.22|906.93|902.93|36
1619656040000|2021-04-29 00:27:20|907|903|907.12|903.12|907.14|903.14|906.86|902.86|31
1619656050000|2021-04-29 00:27:30|907.04|903.04|906.47|902.47|907.11|903.11|906.47|902.47|37
1619656060000|2021-04-29 00:27:40|906.57|902.57|906.44|902.44|906.58|902.58|906.39|902.39|33
1619656070000|2021-04-29 00:27:50|906.42|902.42|906.18|902.18|906.53|902.53|906.15|902.15|30
1619656080000|2021-04-29 00:28:00|906.19|902.19|906.41|902.41|906.64|902.64|905.93|901.93|33
1619656090000|2021-04-29 00:28:10|906.45|902.45|906.11|902.11|906.55|902.55|905.97|901.97|34
1619656100000|2021-04-29 00:28:20|906.1|902.1|905.93|901.93|906.1|902.1|905.86|901.86|21
1619656110000|2021-04-29 00:28:30|905.97|901.97|906.1|902.1|906.18|902.18|905.95|901.95|29
1619656120000|2021-04-29 00:28:40|906.11|902.11|905.98|901.98|906.13|902.13|905.83|901.83|30
1619656130000|2021-04-29 00:28:50|905.97|901.97|906.05|902.05|906.06|902.06|905.97|901.97|26
1619656140000|2021-04-29 00:29:00|906.04|902.04|905.95|901.95|906.08|902.08|905.91|901.91|23
1619656150000|2021-04-29 00:29:10|905.92|901.92|905.84|901.84|905.94|901.94|905.79|901.79|28
1619656160000|2021-04-29 00:29:20|905.83|901.83|905.46|901.46|905.86|901.86|905.46|901.46|33
1619656170000|2021-04-29 00:29:30|905.4|901.4|905.15|901.15|905.4|901.4|905.07|901.07|10
1619656180000|2021-04-29 00:29:40|905.1|901.1|905.32|901.32|905.39|901.39|905.09|901.09|21
1619656190000|2021-04-29 00:29:50|905.33|901.33|905.43|901.43|905.48|901.48|905.33|901.33|15
1619656200000|2021-04-29 00:30:00|905.45|901.45|905.75|901.75|906.49|902.49|905.45|901.45|24
1619656210000|2021-04-29 00:30:10|906.22|902.22|906.71|902.71|907.03|903.03|906.04|902.04|32
1619656220000|2021-04-29 00:30:20|906.99|902.99|907.49|903.49|907.74|903.74|906.57|902.57|21
1619656230000|2021-04-29 00:30:30|907.48|903.48|907.48|903.48|907.49|903.49|907.44|903.44|7
1619656240000|2021-04-29 00:30:40|907.46|903.46|908.3|904.3|908.3|904.3|907.46|903.46|27
1619656250000|2021-04-29 00:30:50|908.31|904.31|907.78|903.78|908.32|904.32|907.62|903.62|29
1619656260000|2021-04-29 00:31:00|907.79|903.79|908.04|904.04|908.04|904.04|907.69|903.69|27
1619656270000|2021-04-29 00:31:10|908.03|904.03|907.95|903.95|908.04|904.04|907.67|903.67|32
1619656280000|2021-04-29 00:31:20|907.97|903.97|907.66|903.66|907.97|903.97|907.61|903.61|28
1619656290000|2021-04-29 00:31:30|907.67|903.67|907.71|903.71|907.72|903.72|907.61|903.61|23
1619656300000|2021-04-29 00:31:40|907.72|903.72|907.38|903.38|907.72|903.72|907.38|903.38|33
1619656310000|2021-04-29 00:31:50|907.52|903.52|907.57|903.57|907.65|903.65|907.52|903.52|24
1619656320000|2021-04-29 00:32:00|907.55|903.55|907.65|903.65|907.65|903.65|907.43|903.43|25
1619656330000|2021-04-29 00:32:10|907.68|903.68|907.59|903.59|907.68|903.68|907.57|903.57|18
1619656340000|2021-04-29 00:32:20|907.58|903.58|906.42|902.42|907.58|903.58|906.41|902.41|34
1619656350000|2021-04-29 00:32:30|906.41|902.41|906.52|902.52|906.68|902.68|906.36|902.36|28
1619656360000|2021-04-29 00:32:40|906.51|902.51|906.64|902.64|906.68|902.68|906.51|902.51|22
1619656370000|2021-04-29 00:32:50|906.63|902.63|906.57|902.57|906.63|902.63|906.53|902.53|29
1619656380000|2021-04-29 00:33:00|906.58|902.58|906.39|902.39|906.58|902.58|906.35|902.35|23
1619656390000|2021-04-29 00:33:10|906.36|902.36|906.59|902.59|906.59|902.59|906.28|902.28|29
1619656400000|2021-04-29 00:33:20|906.58|902.58|906.68|902.68|906.89|902.89|906.49|902.49|32
1619656410000|2021-04-29 00:33:30|906.79|902.79|906.9|902.9|906.91|902.91|906.75|902.75|22
1619656420000|2021-04-29 00:33:40|906.89|902.89|906.66|902.66|906.92|902.92|906.66|902.66|22
1619656430000|2021-04-29 00:33:50|906.65|902.65|906.68|902.68|906.68|902.68|906.54|902.54|30
1619656440000|2021-04-29 00:34:00|906.64|902.64|906.69|902.69|906.8|902.8|906.63|902.63|25
1619656450000|2021-04-29 00:34:10|906.67|902.67|906.97|902.97|907.01|903.01|906.65|902.65|20
1619656460000|2021-04-29 00:34:20|906.98|902.98|907.33|903.33|907.33|903.33|906.96|902.96|26
1619656470000|2021-04-29 00:34:30|907.35|903.35|906.97|902.97|907.35|903.35|906.97|902.97|21
1619656480000|2021-04-29 00:34:40|906.96|902.96|906.98|902.98|907.11|903.11|906.91|902.91|27
1619656490000|2021-04-29 00:34:50|906.94|902.94|906.52|902.52|907.08|903.08|906.52|902.52|27
1619656500000|2021-04-29 00:35:00|906.56|902.56|905.83|901.83|906.56|902.56|905.83|901.83|30
1619656510000|2021-04-29 00:35:10|905.86|901.86|905.07|901.07|905.86|901.86|905.07|901.07|28
1619656520000|2021-04-29 00:35:20|904.99|900.99|905.24|901.24|905.31|901.31|904.82|900.82|29
1619656530000|2021-04-29 00:35:30|905.32|901.32|904.31|900.31|905.35|901.35|904.28|900.28|31
1619656540000|2021-04-29 00:35:40|904.3|900.3|904.21|900.21|904.35|900.35|904.2|900.2|27
1619656550000|2021-04-29 00:35:50|904.23|900.23|904.18|900.18|904.24|900.24|904.15|900.15|19
1619656560000|2021-04-29 00:36:00|904.19|900.19|903.36|899.36|904.19|900.19|903.35|899.35|30
1619656570000|2021-04-29 00:36:10|903.2|899.2|903.37|899.37|903.41|899.41|903.19|899.19|38
1619656580000|2021-04-29 00:36:20|903.33|899.33|903.07|899.07|903.38|899.38|902.96|898.96|35
1619656590000|2021-04-29 00:36:30|903.08|899.08|903.09|899.09|903.14|899.14|903|899|25
1619656600000|2021-04-29 00:36:40|903.04|899.04|904.07|900.07|904.07|900.07|903.04|899.04|22
1619656610000|2021-04-29 00:36:50|904.06|900.06|903.99|899.99|904.17|900.17|903.96|899.96|30
1619656620000|2021-04-29 00:37:00|903.94|899.94|903.7|899.7|903.94|899.94|903.65|899.65|25
1619656630000|2021-04-29 00:37:10|903.68|899.68|903.89|899.89|904.05|900.05|903.68|899.68|17
1619656640000|2021-04-29 00:37:20|904.02|900.02|904.01|900.01|904.04|900.04|903.53|899.53|34
1619656650000|2021-04-29 00:37:30|903.94|899.94|904.65|900.65|904.65|900.65|903.75|899.75|33
1619656660000|2021-04-29 00:37:40|904.74|900.74|904.56|900.56|904.98|900.98|904.55|900.55|36
1619656670000|2021-04-29 00:37:50|904.61|900.61|904.78|900.78|904.78|900.78|904.53|900.53|24
1619656680000|2021-04-29 00:38:00|904.8|900.8|905.17|901.17|905.2|901.2|904.8|900.8|31
1619656690000|2021-04-29 00:38:10|905.1|901.1|904.73|900.73|905.1|901.1|904.73|900.73|27
1619656700000|2021-04-29 00:38:20|904.78|900.78|904.82|900.82|904.82|900.82|904.61|900.61|20
1619656710000|2021-04-29 00:38:30|904.76|900.76|904.45|900.45|904.81|900.81|904.45|900.45|18
1619656720000|2021-04-29 00:38:40|904.47|900.47|905.03|901.03|905.44|901.44|904.47|900.47|31
1619656730000|2021-04-29 00:38:50|905.04|901.04|905.11|901.11|905.15|901.15|904.86|900.86|30
1619656740000|2021-04-29 00:39:00|905.12|901.12|905.1|901.1|905.15|901.15|905.02|901.02|30
1619656750000|2021-04-29 00:39:10|905.08|901.08|905.42|901.42|905.42|901.42|905.02|901.02|20
1619656760000|2021-04-29 00:39:20|905.41|901.41|905.42|901.42|905.45|901.45|905.02|901.02|35
1619656770000|2021-04-29 00:39:30|905.45|901.45|905.78|901.78|905.83|901.83|905.41|901.41|13
1619656780000|2021-04-29 00:39:40|905.76|901.76|905.51|901.51|905.78|901.78|905.51|901.51|24
1619656790000|2021-04-29 00:39:50|905.49|901.49|905.28|901.28|905.5|901.5|905.2|901.2|32
1619656800000|2021-04-29 00:40:00|905.24|901.24|905.44|901.44|905.46|901.46|905.22|901.22|28
1619656810000|2021-04-29 00:40:10|905.42|901.42|905.46|901.46|905.46|901.46|905.26|901.26|22
1619656820000|2021-04-29 00:40:20|905.42|901.42|905.46|901.46|905.48|901.48|905.39|901.39|20
1619656830000|2021-04-29 00:40:30|905.47|901.47|905.1|901.1|905.48|901.48|904.78|900.78|26
1619656840000|2021-04-29 00:40:40|905.11|901.11|905.15|901.15|905.18|901.18|905.11|901.11|17
1619656850000|2021-04-29 00:40:50|905.16|901.16|905.75|901.75|905.75|901.75|905.16|901.16|25
1619656860000|2021-04-29 00:41:00|905.73|901.73|906.01|902.01|906.08|902.08|905.73|901.73|19
1619656870000|2021-04-29 00:41:10|906.03|902.03|906.08|902.08|906.11|902.11|906.03|902.03|28
1619656880000|2021-04-29 00:41:20|906.11|902.11|906.1|902.1|906.12|902.12|906.07|902.07|8
1619656890000|2021-04-29 00:41:30|906.08|902.08|906.36|902.36|906.49|902.49|905.99|901.99|27
1619656900000|2021-04-29 00:41:40|906.28|902.28|906.52|902.52|906.72|902.72|906.22|902.22|32
1619656910000|2021-04-29 00:41:50|906.51|902.51|905.8|901.8|906.51|902.51|905.8|901.8|30
1619656920000|2021-04-29 00:42:00|905.79|901.79|904.99|900.99|905.82|901.82|904.99|900.99|33
1619656930000|2021-04-29 00:42:10|904.93|900.93|904.66|900.66|905.02|901.02|904.66|900.66|34
1619656940000|2021-04-29 00:42:20|904.8|900.8|904.2|900.2|904.8|900.8|904.2|900.2|33
1619656950000|2021-04-29 00:42:30|904.19|900.19|903.82|899.82|904.19|900.19|903.77|899.77|33
1619656960000|2021-04-29 00:42:40|903.83|899.83|903.25|899.25|903.86|899.86|903.25|899.25|29
1619656970000|2021-04-29 00:42:50|903.58|899.58|902.92|898.92|903.71|899.71|902.88|898.88|22
1619656980000|2021-04-29 00:43:00|902.88|898.88|903.09|899.09|903.09|899.09|902.71|898.71|30
1619656990000|2021-04-29 00:43:10|903.08|899.08|902.5|898.5|903.25|899.25|902.45|898.45|31
1619657000000|2021-04-29 00:43:20|902.62|898.62|903.22|899.22|903.24|899.24|902.51|898.51|33
1619657010000|2021-04-29 00:43:30|903.23|899.23|902.69|898.69|903.3|899.3|902.62|898.62|36
1619657020000|2021-04-29 00:43:40|902.7|898.7|903.04|899.04|903.04|899.04|902.7|898.7|26
1619657030000|2021-04-29 00:43:50|903.05|899.05|902.7|898.7|903.08|899.08|902.7|898.7|30
1619657040000|2021-04-29 00:44:00|902.81|898.81|902.64|898.64|902.9|898.9|902.59|898.59|34
1619657050000|2021-04-29 00:44:10|902.59|898.59|902.26|898.26|902.59|898.59|902.26|898.26|30
1619657060000|2021-04-29 00:44:20|902.25|898.25|901.99|897.99|902.42|898.42|901.93|897.93|36
1619657070000|2021-04-29 00:44:30|902.04|898.04|901.85|897.85|902.05|898.05|901.76|897.76|17
1619657080000|2021-04-29 00:44:40|901.97|897.97|902.04|898.04|902.18|898.18|901.89|897.89|29
1619657090000|2021-04-29 00:44:50|902.07|898.07|902.1|898.1|902.55|898.55|902|898|35
1619657100000|2021-04-29 00:45:00|902.13|898.13|902.42|898.42|902.44|898.44|902.07|898.07|34
1619657110000|2021-04-29 00:45:10|902.44|898.44|901.79|897.79|902.44|898.44|901.79|897.79|31
1619657120000|2021-04-29 00:45:20|901.78|897.78|901.54|897.54|901.78|897.78|901.49|897.49|23
1619657130000|2021-04-29 00:45:30|901.52|897.52|901.58|897.58|901.71|897.71|901.46|897.46|31
1619657140000|2021-04-29 00:45:40|901.59|897.59|901.5|897.5|901.6|897.6|901.41|897.41|28
1619657150000|2021-04-29 00:45:50|901.49|897.49|901.57|897.57|901.69|897.69|901.39|897.39|24
1619657160000|2021-04-29 00:46:00|901.61|897.61|901.62|897.62|901.82|897.82|901.57|897.57|28
1619657170000|2021-04-29 00:46:10|901.63|897.63|901.7|897.7|901.81|897.81|901.61|897.61|25
1619657180000|2021-04-29 00:46:20|901.71|897.71|902.76|898.76|902.76|898.76|901.63|897.63|24
1619657190000|2021-04-29 00:46:30|902.77|898.77|903.46|899.46|903.46|899.46|902.77|898.77|19
1619657200000|2021-04-29 00:46:40|903.43|899.43|903.32|899.32|903.5|899.5|902.89|898.89|24
1619657210000|2021-04-29 00:46:50|903.33|899.33|903.04|899.04|903.33|899.33|902.57|898.57|37
1619657220000|2021-04-29 00:47:00|903.05|899.05|902.96|898.96|903.05|899.05|902.9|898.9|23
1619657230000|2021-04-29 00:47:10|902.97|898.97|902.98|898.98|903.03|899.03|902.87|898.87|26
1619657240000|2021-04-29 00:47:20|902.99|898.99|902.77|898.77|903.06|899.06|902.77|898.77|24
1619657250000|2021-04-29 00:47:30|902.82|898.82|902.98|898.98|903.01|899.01|902.82|898.82|19
1619657260000|2021-04-29 00:47:40|902.92|898.92|902.87|898.87|903.01|899.01|902.87|898.87|28
1619657270000|2021-04-29 00:47:50|903.01|899.01|903.88|899.88|903.88|899.88|902.98|898.98|27
1619657280000|2021-04-29 00:48:00|903.87|899.87|903.35|899.35|904.01|900.01|903.31|899.31|30
1619657290000|2021-04-29 00:48:10|903.37|899.37|902.71|898.71|903.37|899.37|902.6|898.6|29
1619657300000|2021-04-29 00:48:20|902.65|898.65|902.51|898.51|902.73|898.73|902.48|898.48|31
1619657310000|2021-04-29 00:48:30|902.5|898.5|902.41|898.41|902.5|898.5|902.34|898.34|27
1619657320000|2021-04-29 00:48:40|902.38|898.38|902.3|898.3|902.49|898.49|902.27|898.27|27
1619657330000|2021-04-29 00:48:50|902.27|898.27|902.65|898.65|902.79|898.79|902.27|898.27|28
1619657340000|2021-04-29 00:49:00|902.67|898.67|902.7|898.7|902.88|898.88|902.62|898.62|16
1619657350000|2021-04-29 00:49:10|902.66|898.66|902.48|898.48|902.66|898.66|902.32|898.32|34
1619657360000|2021-04-29 00:49:20|902.47|898.47|902.26|898.26|902.54|898.54|902.2|898.2|27
1619657370000|2021-04-29 00:49:30|902.27|898.27|902.07|898.07|902.27|898.27|902.04|898.04|20
1619657380000|2021-04-29 00:49:40|901.86|897.86|901.99|897.99|901.99|897.99|901.75|897.75|32
1619657390000|2021-04-29 00:49:50|901.98|897.98|902.43|898.43|902.49|898.49|901.92|897.92|30
1619657400000|2021-04-29 00:50:00|902.4|898.4|902.48|898.48|902.48|898.48|902.24|898.24|24
1619657410000|2021-04-29 00:50:10|902.5|898.5|902.85|898.85|902.85|898.85|902.5|898.5|23
1619657420000|2021-04-29 00:50:20|902.84|898.84|902.94|898.94|902.94|898.94|902.74|898.74|18
1619657430000|2021-04-29 00:50:30|902.91|898.91|902.5|898.5|902.92|898.92|902.47|898.47|14
1619657440000|2021-04-29 00:50:40|902.42|898.42|902.4|898.4|902.49|898.49|902.4|898.4|24
1619657450000|2021-04-29 00:50:50|902.41|898.41|902.32|898.32|902.41|898.41|902.3|898.3|15
1619657460000|2021-04-29 00:51:00|902.33|898.33|902.47|898.47|902.48|898.48|902.25|898.25|12
1619657470000|2021-04-29 00:51:10|902.45|898.45|902.35|898.35|902.48|898.48|902.31|898.31|15
1619657480000|2021-04-29 00:51:20|902.3|898.3|901.45|897.45|902.3|898.3|901.45|897.45|29
1619657490000|2021-04-29 00:51:30|901.47|897.47|901.49|897.49|901.53|897.53|901.47|897.47|16
1619657500000|2021-04-29 00:51:40|901.46|897.46|900.93|896.93|901.48|897.48|900.87|896.87|14
1619657510000|2021-04-29 00:51:50|900.92|896.92|901.03|897.03|901.1|897.1|900.68|896.68|32
1619657520000|2021-04-29 00:52:00|901.02|897.02|900.83|896.83|901.04|897.04|900.83|896.83|24
1619657530000|2021-04-29 00:52:10|900.76|896.76|899.84|895.84|900.76|896.76|899.7|895.7|32
1619657540000|2021-04-29 00:52:20|899.88|895.88|899.72|895.72|900.27|896.27|899.7|895.7|33
1619657550000|2021-04-29 00:52:30|899.74|895.74|899.14|895.14|899.76|895.76|899.14|895.14|28
1619657560000|2021-04-29 00:52:40|899.13|895.13|898.36|894.36|899.17|895.17|898.3|894.3|30
1619657570000|2021-04-29 00:52:50|898.34|894.34|898.53|894.53|898.66|894.66|898.33|894.33|26
1619657580000|2021-04-29 00:53:00|898.51|894.51|899.14|895.14|899.15|895.15|898.5|894.5|25
1619657590000|2021-04-29 00:53:10|899.11|895.11|898.58|894.58|899.19|895.19|898.58|894.58|36
1619657600000|2021-04-29 00:53:20|898.59|894.59|898.73|894.73|898.79|894.79|898.58|894.58|27
1619657610000|2021-04-29 00:53:30|898.66|894.66|898.98|894.98|899.07|895.07|898.62|894.62|26
1619657620000|2021-04-29 00:53:40|898.99|894.99|899.31|895.31|899.45|895.45|898.99|894.99|33
1619657630000|2021-04-29 00:53:50|899.3|895.3|899.09|895.09|899.5|895.5|899.09|895.09|24
1619657640000|2021-04-29 00:54:00|899.07|895.07|898.45|894.45|899.11|895.11|898.45|894.45|33
1619657650000|2021-04-29 00:54:10|898.35|894.35|898.35|894.35|898.35|894.35|897.97|893.97|28
1619657660000|2021-04-29 00:54:20|898.36|894.36|898.04|894.04|898.4|894.4|897.91|893.91|34
1619657670000|2021-04-29 00:54:30|898.06|894.06|898.41|894.41|898.54|894.54|898.04|894.04|30
1619657680000|2021-04-29 00:54:40|898.35|894.35|897.96|893.96|898.35|894.35|897.95|893.95|27
1619657690000|2021-04-29 00:54:50|897.97|893.97|898.15|894.15|898.15|894.15|897.97|893.97|26
1619657700000|2021-04-29 00:55:00|898.14|894.14|898.53|894.53|898.66|894.66|898.09|894.09|26
1619657710000|2021-04-29 00:55:10|898.38|894.38|898.57|894.57|899.03|895.03|898.38|894.38|29
1619657720000|2021-04-29 00:55:20|898.6|894.6|899.12|895.12|899.12|895.12|898.57|894.57|21
1619657730000|2021-04-29 00:55:30|899.18|895.18|898.79|894.79|899.22|895.22|898.76|894.76|24
1619657740000|2021-04-29 00:55:40|898.7|894.7|898.14|894.14|898.7|894.7|898.11|894.11|27
1619657750000|2021-04-29 00:55:50|898.06|894.06|898.06|894.06|898.06|894.06|897.73|893.73|34
1619657760000|2021-04-29 00:56:00|898.09|894.09|897.94|893.94|898.09|894.09|897.87|893.87|23
1619657770000|2021-04-29 00:56:10|897.96|893.96|897.84|893.84|897.96|893.96|897.8|893.8|26
1619657780000|2021-04-29 00:56:20|897.81|893.81|897.7|893.7|897.86|893.86|897.56|893.56|22
1619657790000|2021-04-29 00:56:30|897.86|893.86|897.99|893.99|898.04|894.04|897.86|893.86|22
1619657800000|2021-04-29 00:56:40|897.98|893.98|898.02|894.02|898.04|894.04|897.97|893.97|23
1619657810000|2021-04-29 00:56:50|898.01|894.01|898.04|894.04|898.11|894.11|898|894|20
1619657820000|2021-04-29 00:57:00|898.03|894.03|898.37|894.37|898.43|894.43|897.99|893.99|30
1619657830000|2021-04-29 00:57:10|898.28|894.28|898.66|894.66|899.73|895.73|898.28|894.28|32
1619657840000|2021-04-29 00:57:20|898.74|894.74|898.47|894.47|900.03|896.03|898.41|894.41|35
1619657850000|2021-04-29 00:57:30|898.5|894.5|898.41|894.41|898.71|894.71|898.24|894.24|27
1619657860000|2021-04-29 00:57:40|898.45|894.45|898.35|894.35|898.62|894.62|898.33|894.33|32
1619657870000|2021-04-29 00:57:50|898.32|894.32|898.73|894.73|898.82|894.82|898.32|894.32|34
1619657880000|2021-04-29 00:58:00|898.74|894.74|898.77|894.77|898.77|894.77|898.53|894.53|29
1619657890000|2021-04-29 00:58:10|898.76|894.76|898.63|894.63|898.96|894.96|898.61|894.61|29
1619657900000|2021-04-29 00:58:20|898.62|894.62|898.84|894.84|898.96|894.96|898.62|894.62|30
1619657910000|2021-04-29 00:58:30|898.85|894.85|898.56|894.56|898.85|894.85|898.56|894.56|18
1619657920000|2021-04-29 00:58:40|898.51|894.51|898.54|894.54|898.58|894.58|898.51|894.51|23
1619657930000|2021-04-29 00:58:50|898.55|894.55|898.39|894.39|898.57|894.57|898.36|894.36|26
1619657940000|2021-04-29 00:59:00|898.38|894.38|898.4|894.4|898.53|894.53|898.38|894.38|27
1619657950000|2021-04-29 00:59:10|898.42|894.42|898.5|894.5|898.55|894.55|898.37|894.37|25
1619657960000|2021-04-29 00:59:20|898.52|894.52|898.47|894.47|898.52|894.52|898.47|894.47|15
1619657970000|2021-04-29 00:59:30|898.62|894.62|898.87|894.87|898.91|894.91|898.62|894.62|15
1619657980000|2021-04-29 00:59:40|898.86|894.86|898.42|894.42|898.92|894.92|898.35|894.35|28
1619657990000|2021-04-29 00:59:50|898.37|894.37|898.99|894.99|898.99|894.99|898.23|894.23|29
1619658000000|2021-04-29 01:00:00|898.98|894.98|899.68|895.68|899.68|895.68|898.94|894.94|30
1619658010000|2021-04-29 01:00:10|899.67|895.67|899.48|895.48|899.67|895.67|899.48|895.48|24
1619658020000|2021-04-29 01:00:20|899.51|895.51|900.05|896.05|900.05|896.05|899.51|895.51|24
1619658030000|2021-04-29 01:00:30|900.1|896.1|900.43|896.43|900.45|896.45|900.1|896.1|26
1619658040000|2021-04-29 01:00:40|900.39|896.39|899.98|895.98|900.5|896.5|899.98|895.98|15
1619658050000|2021-04-29 01:00:50|900|896|899.62|895.62|900|896|899.39|895.39|35
1619658060000|2021-04-29 01:01:00|899.6|895.6|899.47|895.47|899.6|895.6|899.43|895.43|27
1619658070000|2021-04-29 01:01:10|899.46|895.46|899.44|895.44|899.61|895.61|899.39|895.39|28
1619658080000|2021-04-29 01:01:20|899.39|895.39|898.8|894.8|899.43|895.43|898.75|894.75|23
1619658090000|2021-04-29 01:01:30|898.78|894.78|898.37|894.37|899.09|895.09|898.37|894.37|29
1619658100000|2021-04-29 01:01:40|898.39|894.39|898.45|894.45|898.52|894.52|898.24|894.24|33
1619658110000|2021-04-29 01:01:50|898.44|894.44|898.49|894.49|898.88|894.88|898.44|894.44|26
1619658120000|2021-04-29 01:02:00|898.47|894.47|898.31|894.31|898.47|894.47|898.16|894.16|27
1619658130000|2021-04-29 01:02:10|898.29|894.29|897.83|893.83|898.38|894.38|897.83|893.83|29
1619658140000|2021-04-29 01:02:20|897.82|893.82|897.65|893.65|898.17|894.17|897.63|893.63|23
1619658150000|2021-04-29 01:02:30|897.63|893.63|896.99|892.99|897.81|893.81|896.99|892.99|31
1619658160000|2021-04-29 01:02:40|896.96|892.96|896.9|892.9|897.19|893.19|896.89|892.89|34
1619658170000|2021-04-29 01:02:50|896.89|892.89|896.71|892.71|896.93|892.93|896.71|892.71|27
1619658180000|2021-04-29 01:03:00|896.72|892.72|897.07|893.07|897.1|893.1|896.72|892.72|35
1619658190000|2021-04-29 01:03:10|897.08|893.08|896.81|892.81|897.48|893.48|896.69|892.69|31
1619658200000|2021-04-29 01:03:20|896.84|892.84|897.48|893.48|897.62|893.62|896.79|892.79|32
1619658210000|2021-04-29 01:03:30|897.66|893.66|897.38|893.38|897.68|893.68|897.34|893.34|27
1619658220000|2021-04-29 01:03:40|897.37|893.37|897.3|893.3|897.41|893.41|897.28|893.28|23
1619658230000|2021-04-29 01:03:50|897.31|893.31|897.62|893.62|897.75|893.75|897.3|893.3|26
1619658240000|2021-04-29 01:04:00|897.6|893.6|897.41|893.41|897.63|893.63|897.41|893.41|26
1619658250000|2021-04-29 01:04:10|897.37|893.37|896.86|892.86|897.53|893.53|896.86|892.86|30
1619658260000|2021-04-29 01:04:20|896.81|892.81|896.76|892.76|896.86|892.86|896.75|892.75|26
1619658270000|2021-04-29 01:04:30|896.79|892.79|896.46|892.46|896.8|892.8|896.45|892.45|21
1619658280000|2021-04-29 01:04:40|896.42|892.42|896.4|892.4|896.53|892.53|896.31|892.31|32
1619658290000|2021-04-29 01:04:50|896.23|892.23|896.63|892.63|896.71|892.71|896.21|892.21|29
1619658300000|2021-04-29 01:05:00|896.65|892.65|896.66|892.66|896.72|892.72|896.59|892.59|21
1619658310000|2021-04-29 01:05:10|896.64|892.64|896.55|892.55|896.66|892.66|896.51|892.51|25
1619658320000|2021-04-29 01:05:20|896.56|892.56|896.09|892.09|896.59|892.59|895.93|891.93|25
1619658330000|2021-04-29 01:05:30|895.83|891.83|895.59|891.59|895.97|891.97|895.58|891.58|23
1619658340000|2021-04-29 01:05:40|895.65|891.65|895.43|891.43|895.8|891.8|895.43|891.43|29
1619658350000|2021-04-29 01:05:50|895.45|891.45|895.42|891.42|895.59|891.59|895.39|891.39|30
1619658360000|2021-04-29 01:06:00|895.39|891.39|895.23|891.23|895.44|891.44|895.23|891.23|20
1619658370000|2021-04-29 01:06:10|895.37|891.37|895.32|891.32|895.47|891.47|895.19|891.19|34
1619658380000|2021-04-29 01:06:20|895.3|891.3|894.76|890.76|895.45|891.45|894.73|890.73|32
1619658390000|2021-04-29 01:06:30|894.75|890.75|894.25|890.25|894.82|890.82|894.24|890.24|37
1619658400000|2021-04-29 01:06:40|894.29|890.29|894.53|890.53|894.62|890.62|894.19|890.19|34
1619658410000|2021-04-29 01:06:50|894.5|890.5|894.62|890.62|894.81|890.81|894.5|890.5|26
1619658420000|2021-04-29 01:07:00|894.6|890.6|894.41|890.41|894.66|890.66|894.32|890.32|25
1619658430000|2021-04-29 01:07:10|894.39|890.39|894.35|890.35|894.42|890.42|894.2|890.2|22
1619658440000|2021-04-29 01:07:20|894.34|890.34|894.55|890.55|894.55|890.55|894.27|890.27|16
1619658450000|2021-04-29 01:07:30|894.52|890.52|894.55|890.55|894.62|890.62|894.51|890.51|26
1619658460000|2021-04-29 01:07:40|894.56|890.56|894.19|890.19|894.56|890.56|894.16|890.16|21
1619658470000|2021-04-29 01:07:50|894.2|890.2|894.37|890.37|894.37|890.37|894.19|890.19|23
1619658480000|2021-04-29 01:08:00|894.38|890.38|894.61|890.61|894.7|890.7|894.29|890.29|23
1619658490000|2021-04-29 01:08:10|894.72|890.72|894.93|890.93|895.17|891.17|894.7|890.7|27
1619658500000|2021-04-29 01:08:20|894.83|890.83|894.34|890.34|894.83|890.83|894.27|890.27|25
1619658510000|2021-04-29 01:08:30|894.4|890.4|894.01|890.01|894.4|890.4|893.98|889.98|24
1619658520000|2021-04-29 01:08:40|894.02|890.02|893.99|889.99|894.05|890.05|893.96|889.96|17
1619658530000|2021-04-29 01:08:50|894.03|890.03|893.78|889.78|894.17|890.17|893.78|889.78|24
1619658540000|2021-04-29 01:09:00|893.77|889.77|893.84|889.84|893.89|889.89|893.76|889.76|19
1619658550000|2021-04-29 01:09:10|893.83|889.83|893.9|889.9|894.12|890.12|893.83|889.83|24
1619658560000|2021-04-29 01:09:20|893.82|889.82|893.81|889.81|893.88|889.88|893.71|889.71|18
1619658570000|2021-04-29 01:09:30|893.75|889.75|893.74|889.74|893.76|889.76|893.74|889.74|14
1619658580000|2021-04-29 01:09:40|893.75|889.75|893.68|889.68|893.75|889.75|893.67|889.67|14
1619658590000|2021-04-29 01:09:50|893.72|889.72|893.57|889.57|893.72|889.72|893.52|889.52|14
1619658600000|2021-04-29 01:10:00|893.56|889.56|892.26|888.26|893.56|889.56|892.25|888.25|26
1619658610000|2021-04-29 01:10:10|892.28|888.28|892.48|888.48|892.64|888.64|892.28|888.28|27
1619658620000|2021-04-29 01:10:20|892.51|888.51|892.66|888.66|892.66|888.66|892.51|888.51|23
1619658630000|2021-04-29 01:10:30|892.67|888.67|893.22|889.22|893.22|889.22|892.66|888.66|33
1619658640000|2021-04-29 01:10:40|893.17|889.17|893.54|889.54|893.72|889.72|893.17|889.17|31
1619658650000|2021-04-29 01:10:50|893.61|889.61|894.43|890.43|894.45|890.45|893.61|889.61|33
1619658660000|2021-04-29 01:11:00|894.44|890.44|894.45|890.45|894.54|890.54|894.35|890.35|23
1619658670000|2021-04-29 01:11:10|894.42|890.42|894.63|890.63|894.77|890.77|894.42|890.42|15
1619658680000|2021-04-29 01:11:20|894.61|890.61|895.03|891.03|895.06|891.06|894.61|890.61|26
1619658690000|2021-04-29 01:11:30|894.94|890.94|894.74|890.74|895.14|891.14|894.71|890.71|19
1619658700000|2021-04-29 01:11:40|894.8|890.8|895.67|891.67|895.83|891.83|894.79|890.79|26
1619658710000|2021-04-29 01:11:50|895.8|891.8|896.16|892.16|896.42|892.42|895.8|891.8|28
1619658720000|2021-04-29 01:12:00|896.15|892.15|896.09|892.09|896.15|892.15|895.91|891.91|23
1619658730000|2021-04-29 01:12:10|896.29|892.29|896.12|892.12|896.29|892.29|896.08|892.08|31
1619658740000|2021-04-29 01:12:20|896.1|892.1|895.66|891.66|896.12|892.12|895.63|891.63|29
1619658750000|2021-04-29 01:12:30|895.65|891.65|895.17|891.17|895.65|891.65|895.17|891.17|24
1619658760000|2021-04-29 01:12:40|895.16|891.16|895.37|891.37|895.45|891.45|894.93|890.93|28
1619658770000|2021-04-29 01:12:50|895.25|891.25|894.74|890.74|895.25|891.25|894.72|890.72|26
1619658780000|2021-04-29 01:13:00|894.7|890.7|895.08|891.08|895.11|891.11|894.67|890.67|31
1619658790000|2021-04-29 01:13:10|895.06|891.06|895.12|891.12|895.23|891.23|895|891|28
1619658800000|2021-04-29 01:13:20|895.11|891.11|895.28|891.28|895.29|891.29|895.07|891.07|20
1619658810000|2021-04-29 01:13:30|895.29|891.29|896.12|892.12|896.26|892.26|895.28|891.28|20
1619658820000|2021-04-29 01:13:40|896.19|892.19|896.68|892.68|896.72|892.72|896.18|892.18|28
1619658830000|2021-04-29 01:13:50|896.7|892.7|897.14|893.14|897.14|893.14|896.69|892.69|31
1619658840000|2021-04-29 01:14:00|897.13|893.13|896.93|892.93|897.19|893.19|896.87|892.87|26
1619658850000|2021-04-29 01:14:10|896.9|892.9|896.96|892.96|897.08|893.08|896.9|892.9|30
1619658860000|2021-04-29 01:14:20|896.95|892.95|896.75|892.75|896.99|892.99|896.67|892.67|30
1619658870000|2021-04-29 01:14:30|896.73|892.73|896.84|892.84|896.84|892.84|896.64|892.64|29
1619658880000|2021-04-29 01:14:40|896.85|892.85|896.39|892.39|896.85|892.85|896.37|892.37|26
1619658890000|2021-04-29 01:14:50|896.33|892.33|895.94|891.94|896.33|892.33|895.94|891.94|16
1619658900000|2021-04-29 01:15:00|895.92|891.92|896.57|892.57|896.64|892.64|895.64|891.64|36
1619658910000|2021-04-29 01:15:10|896.68|892.68|897.05|893.05|897.31|893.31|896.68|892.68|36
1619658920000|2021-04-29 01:15:20|897.06|893.06|897.08|893.08|897.1|893.1|896.86|892.86|30
1619658930000|2021-04-29 01:15:30|897.06|893.06|897.29|893.29|897.29|893.29|897.05|893.05|15
1619658940000|2021-04-29 01:15:40|897.28|893.28|897.23|893.23|897.35|893.35|897.16|893.16|25
1619658950000|2021-04-29 01:15:50|897.24|893.24|896.06|892.06|897.24|893.24|896.05|892.05|25
1619658960000|2021-04-29 01:16:00|896.1|892.1|896.24|892.24|896.36|892.36|895.9|891.9|24
1619658970000|2021-04-29 01:16:10|896.04|892.04|896.46|892.46|896.46|892.46|896.04|892.04|22
1619658980000|2021-04-29 01:16:20|896.45|892.45|896.36|892.36|896.45|892.45|895.93|891.93|25
1619658990000|2021-04-29 01:16:30|896.44|892.44|896.84|892.84|896.88|892.88|896.44|892.44|14
1619659000000|2021-04-29 01:16:40|897.13|893.13|897.18|893.18|897.42|893.42|897.13|893.13|16
1619659010000|2021-04-29 01:16:50|897.17|893.17|896.8|892.8|897.21|893.21|896.65|892.65|33
1619659020000|2021-04-29 01:17:00|896.79|892.79|896.37|892.37|896.85|892.85|896.28|892.28|26
1619659030000|2021-04-29 01:17:10|896.11|892.11|895.69|891.69|896.16|892.16|895.64|891.64|34
1619659040000|2021-04-29 01:17:20|895.73|891.73|895.71|891.71|895.73|891.73|895.08|891.08|28
1619659050000|2021-04-29 01:17:30|895.74|891.74|896.09|892.09|896.09|892.09|895.67|891.67|24
1619659060000|2021-04-29 01:17:40|896.07|892.07|895.83|891.83|896.07|892.07|895.7|891.7|29
1619659070000|2021-04-29 01:17:50|895.84|891.84|895.73|891.73|895.94|891.94|895.66|891.66|25
1619659080000|2021-04-29 01:18:00|895.78|891.78|895.86|891.86|895.88|891.88|895.78|891.78|20
1619659090000|2021-04-29 01:18:10|895.91|891.91|895.89|891.89|895.91|891.91|895.83|891.83|17
1619659100000|2021-04-29 01:18:20|895.87|891.87|895.93|891.93|896.07|892.07|895.87|891.87|20
1619659110000|2021-04-29 01:18:30|895.97|891.97|895.94|891.94|896.03|892.03|895.93|891.93|17
1619659120000|2021-04-29 01:18:40|896.04|892.04|895.93|891.93|896.1|892.1|895.93|891.93|21
1619659130000|2021-04-29 01:18:50|895.94|891.94|895.83|891.83|896.01|892.01|895.82|891.82|18
1619659140000|2021-04-29 01:19:00|895.8|891.8|895.54|891.54|895.8|891.8|895.54|891.54|21
1619659150000|2021-04-29 01:19:10|895.62|891.62|895.69|891.69|895.69|891.69|895.57|891.57|11
1619659160000|2021-04-29 01:19:20|895.72|891.72|895.93|891.93|895.94|891.94|895.7|891.7|25
1619659170000|2021-04-29 01:19:30|895.94|891.94|896.54|892.54|896.54|892.54|895.8|891.8|26
1619659180000|2021-04-29 01:19:40|896.55|892.55|897.45|893.45|897.46|893.46|896.55|892.55|20
1619659190000|2021-04-29 01:19:50|897.5|893.5|896.88|892.88|898|894|896.88|892.88|30
1619659200000|2021-04-29 01:20:00|896.87|892.87|897.06|893.06|897.09|893.09|896.82|892.82|27
1619659210000|2021-04-29 01:20:10|897.01|893.01|897.3|893.3|897.52|893.52|897.01|893.01|26
1619659220000|2021-04-29 01:20:20|897.25|893.25|896.88|892.88|897.32|893.32|896.88|892.88|24
1619659230000|2021-04-29 01:20:30|896.85|892.85|896.96|892.96|897.05|893.05|896.77|892.77|17
1619659240000|2021-04-29 01:20:40|897|893|897.49|893.49|897.5|893.5|896.96|892.96|28
1619659250000|2021-04-29 01:20:50|897.5|893.5|897.31|893.31|897.55|893.55|897.31|893.31|27
1619659260000|2021-04-29 01:21:00|897.3|893.3|897.18|893.18|897.31|893.31|897.18|893.18|18
1619659270000|2021-04-29 01:21:10|897.12|893.12|896.58|892.58|897.12|893.12|896.58|892.58|21
1619659280000|2021-04-29 01:21:20|896.56|892.56|896.9|892.9|896.95|892.95|896.48|892.48|32
1619659290000|2021-04-29 01:21:30|896.98|892.98|897.1|893.1|897.26|893.26|896.95|892.95|29
1619659300000|2021-04-29 01:21:40|897.07|893.07|897.21|893.21|897.3|893.3|897.04|893.04|25
1619659310000|2021-04-29 01:21:50|897.3|893.3|897.99|893.99|898.22|894.22|897.21|893.21|23
1619659320000|2021-04-29 01:22:00|898.02|894.02|898.49|894.49|898.69|894.69|898.02|894.02|22
1619659330000|2021-04-29 01:22:10|898.48|894.48|898.27|894.27|898.48|894.48|898.14|894.14|29
1619659340000|2021-04-29 01:22:20|898.26|894.26|898.63|894.63|898.66|894.66|898.22|894.22|24
1619659350000|2021-04-29 01:22:30|898.58|894.58|898.21|894.21|898.58|894.58|898.21|894.21|29
1619659360000|2021-04-29 01:22:40|898.27|894.27|897.98|893.98|898.47|894.47|897.86|893.86|24
1619659370000|2021-04-29 01:22:50|898.01|894.01|897.46|893.46|898.05|894.05|897.39|893.39|29
1619659380000|2021-04-29 01:23:00|897.49|893.49|897.5|893.5|897.53|893.53|897.45|893.45|22
1619659390000|2021-04-29 01:23:10|897.49|893.49|897.39|893.39|897.81|893.81|897.39|893.39|18
1619659400000|2021-04-29 01:23:20|897.47|893.47|897.38|893.38|897.47|893.47|897.34|893.34|22
1619659410000|2021-04-29 01:23:30|897.42|893.42|897.19|893.19|897.43|893.43|897.05|893.05|19
1619659420000|2021-04-29 01:23:40|897.14|893.14|897.27|893.27|897.27|893.27|897|893|27
1619659430000|2021-04-29 01:23:50|897.26|893.26|897.93|893.93|897.93|893.93|897.26|893.26|21
1619659440000|2021-04-29 01:24:00|897.97|893.97|897.56|893.56|897.98|893.98|897.56|893.56|19
1619659450000|2021-04-29 01:24:10|897.47|893.47|896.97|892.97|897.49|893.49|896.97|892.97|26
1619659460000|2021-04-29 01:24:20|896.96|892.96|894.02|890.02|897.36|893.36|893.67|889.67|33
1619659470000|2021-04-29 01:24:30|894.09|890.09|893.63|889.63|894.12|890.12|893.19|889.19|34
1619659480000|2021-04-29 01:24:40|893.67|889.67|889.87|885.87|893.67|889.67|888.53|884.53|37
1619659490000|2021-04-29 01:24:50|889.83|885.83|890.06|886.06|890.2|886.2|889.19|885.19|37
1619659500000|2021-04-29 01:25:00|890.09|886.09|890.88|886.88|890.89|886.89|889.95|885.95|37
1619659510000|2021-04-29 01:25:10|890.83|886.83|889.89|885.89|890.83|886.83|889.89|885.89|36
1619659520000|2021-04-29 01:25:20|889.9|885.9|890.43|886.43|890.48|886.48|889.46|885.46|37
1619659530000|2021-04-29 01:25:30|890.41|886.41|889.93|885.93|890.49|886.49|889.84|885.84|27
1619659540000|2021-04-29 01:25:40|890.01|886.01|890.53|886.53|890.83|886.83|890.01|886.01|36
1619659550000|2021-04-29 01:25:50|890.5|886.5|890.62|886.62|890.65|886.65|889.86|885.86|34
1619659560000|2021-04-29 01:26:00|890.6|886.6|890.43|886.43|890.62|886.62|890.17|886.17|36
1619659570000|2021-04-29 01:26:10|890.41|886.41|890.42|886.42|890.58|886.58|890.26|886.26|30
1619659580000|2021-04-29 01:26:20|890.46|886.46|891.25|887.25|891.25|887.25|890.46|886.46|27
1619659590000|2021-04-29 01:26:30|891.18|887.18|890.81|886.81|891.29|887.29|890.79|886.79|32
1619659600000|2021-04-29 01:26:40|890.8|886.8|890.92|886.92|891.04|887.04|890.75|886.75|25
1619659610000|2021-04-29 01:26:50|890.93|886.93|890.59|886.59|890.95|886.95|890.56|886.56|29
1619659620000|2021-04-29 01:27:00|890.7|886.7|890.8|886.8|890.83|886.83|890.61|886.61|29
1619659630000|2021-04-29 01:27:10|890.76|886.76|889.51|885.51|890.77|886.77|889.47|885.47|33
1619659640000|2021-04-29 01:27:20|889.62|885.62|890.58|886.58|890.58|886.58|889.59|885.59|31
1619659650000|2021-04-29 01:27:30|890.4|886.4|886.63|882.63|890.4|886.4|886.63|882.63|37
1619659660000|2021-04-29 01:27:40|885.16|881.16|884.26|880.26|887.55|883.55|883.98|879.98|40
1619659670000|2021-04-29 01:27:50|884.34|880.34|882.85|878.85|884.99|880.99|882.11|878.11|37
1619659680000|2021-04-29 01:28:00|882.81|878.81|884.1|880.1|885.01|881.01|882.36|878.36|37
1619659690000|2021-04-29 01:28:10|884.05|880.05|883.98|879.98|884.44|880.44|883.89|879.89|37
1619659700000|2021-04-29 01:28:20|884.16|880.16|885.51|881.51|885.53|881.53|884.16|880.16|39
1619659710000|2021-04-29 01:28:30|884.45|880.45|885.82|881.82|886.06|882.06|884.36|880.36|35
1619659720000|2021-04-29 01:28:40|885.86|881.86|885.54|881.54|885.97|881.97|885.08|881.08|35
1619659730000|2021-04-29 01:28:50|885.55|881.55|884.91|880.91|885.65|881.65|884.91|880.91|34
1619659740000|2021-04-29 01:29:00|884.88|880.88|884.9|880.9|885.23|881.23|884.66|880.66|37
1619659750000|2021-04-29 01:29:10|884.92|880.92|885.16|881.16|885.21|881.21|884.87|880.87|33
1619659760000|2021-04-29 01:29:20|885.13|881.13|884.89|880.89|885.18|881.18|884.74|880.74|34
1619659770000|2021-04-29 01:29:30|884.94|880.94|884.79|880.79|885.25|881.25|884.66|880.66|30
1619659780000|2021-04-29 01:29:40|884.82|880.82|884.89|880.89|884.95|880.95|884.59|880.59|31
1619659790000|2021-04-29 01:29:50|884.88|880.88|883.96|879.96|884.88|880.88|883.96|879.96|31
1619659800000|2021-04-29 01:30:00|883.95|879.95|883.76|879.76|884.1|880.1|883.71|879.71|36
1619659810000|2021-04-29 01:30:10|883.67|879.67|883.32|879.32|883.83|879.83|883.29|879.29|31
1619659820000|2021-04-29 01:30:20|883.26|879.26|883.23|879.23|883.37|879.37|883.14|879.14|26
1619659830000|2021-04-29 01:30:30|883.24|879.24|882.42|878.42|883.24|879.24|882.42|878.42|25
1619659840000|2021-04-29 01:30:40|882.38|878.38|882.6|878.6|882.6|878.6|881.88|877.88|34
1619659850000|2021-04-29 01:30:50|882.58|878.58|882.05|878.05|882.58|878.58|881.88|877.88|39
1619659860000|2021-04-29 01:31:00|881.9|877.9|882.24|878.24|882.24|878.24|881.67|877.67|23
1619659870000|2021-04-29 01:31:10|882.29|878.29|883.11|879.11|883.19|879.19|881.99|877.99|34
1619659880000|2021-04-29 01:31:20|883.57|879.57|884|880|884|880|883.52|879.52|29
1619659890000|2021-04-29 01:31:30|884.28|880.28|885.12|881.12|885.12|881.12|884.09|880.09|29
1619659900000|2021-04-29 01:31:40|885.09|881.09|886.48|882.48|886.58|882.58|885.09|881.09|33
1619659910000|2021-04-29 01:31:50|886.41|882.41|886.27|882.27|886.63|882.63|886.27|882.27|25
1619659920000|2021-04-29 01:32:00|886.08|882.08|886.12|882.12|886.14|882.14|885.37|881.37|36
1619659930000|2021-04-29 01:32:10|886.15|882.15|886.49|882.49|886.54|882.54|886.14|882.14|23
1619659940000|2021-04-29 01:32:20|886.55|882.55|886.48|882.48|886.73|882.73|886.35|882.35|28
1619659950000|2021-04-29 01:32:30|886.47|882.47|886.25|882.25|886.51|882.51|886.14|882.14|30
1619659960000|2021-04-29 01:32:40|886.21|882.21|886.8|882.8|886.86|882.86|886.21|882.21|30
1619659970000|2021-04-29 01:32:50|886.81|882.81|886.93|882.93|886.93|882.93|886.7|882.7|24
1619659980000|2021-04-29 01:33:00|886.95|882.95|886.28|882.28|886.95|882.95|886.19|882.19|32
1619659990000|2021-04-29 01:33:10|886.37|882.37|886.32|882.32|886.39|882.39|886.05|882.05|30
1619660000000|2021-04-29 01:33:20|886.33|882.33|886.69|882.69|886.71|882.71|886.27|882.27|25
1619660010000|2021-04-29 01:33:30|886.79|882.79|888.24|884.24|888.28|884.28|886.67|882.67|29
1619660020000|2021-04-29 01:33:40|888.19|884.19|889.1|885.1|889.22|885.22|888.18|884.18|32
1619660030000|2021-04-29 01:33:50|889.07|885.07|889.59|885.59|889.86|885.86|889.07|885.07|34
1619660040000|2021-04-29 01:34:00|889.4|885.4|889.21|885.21|889.4|885.4|889.03|885.03|32
1619660050000|2021-04-29 01:34:10|889.27|885.27|889.92|885.92|889.92|885.92|889.09|885.09|36
1619660060000|2021-04-29 01:34:20|889.83|885.83|889.21|885.21|889.92|885.92|889.16|885.16|24
1619660070000|2021-04-29 01:34:30|889.19|885.19|888.62|884.62|889.21|885.21|888.59|884.59|22
1619660080000|2021-04-29 01:34:40|888.6|884.6|887.95|883.95|888.61|884.61|887.95|883.95|28
1619660090000|2021-04-29 01:34:50|887.91|883.91|887.85|883.85|888|884|887.41|883.41|31
1619660100000|2021-04-29 01:35:00|887.41|883.41|885.9|881.9|887.45|883.45|885.9|881.9|37
1619660110000|2021-04-29 01:35:10|885.92|881.92|885.46|881.46|885.92|881.92|885.31|881.31|33
1619660120000|2021-04-29 01:35:20|885.56|881.56|885.55|881.55|885.99|881.99|885.55|881.55|34
1619660130000|2021-04-29 01:35:30|885.58|881.58|884.81|880.81|885.59|881.59|884.76|880.76|36
1619660140000|2021-04-29 01:35:40|884.8|880.8|885.78|881.78|885.79|881.79|884.75|880.75|30
1619660150000|2021-04-29 01:35:50|885.96|881.96|886.51|882.51|886.82|882.82|885.96|881.96|32
1619660160000|2021-04-29 01:36:00|886.58|882.58|886.12|882.12|886.58|882.58|885.66|881.66|34
1619660170000|2021-04-29 01:36:10|886.13|882.13|886.18|882.18|886.23|882.23|886.05|882.05|26
1619660180000|2021-04-29 01:36:20|886.24|882.24|887.37|883.37|887.37|883.37|886.24|882.24|34
1619660190000|2021-04-29 01:36:30|887.38|883.38|888.44|884.44|888.6|884.6|887.38|883.38|29
1619660200000|2021-04-29 01:36:40|888.55|884.55|887.87|883.87|888.55|884.55|887.86|883.86|31
1619660210000|2021-04-29 01:36:50|887.86|883.86|886.82|882.82|888.02|884.02|886.81|882.81|33
1619660220000|2021-04-29 01:37:00|886.8|882.8|887.47|883.47|887.68|883.68|886.67|882.67|25
1619660230000|2021-04-29 01:37:10|887.28|883.28|887.13|883.13|887.41|883.41|886.91|882.91|27
1619660240000|2021-04-29 01:37:20|887.14|883.14|886.75|882.75|887.24|883.24|886.75|882.75|20
1619660250000|2021-04-29 01:37:30|886.78|882.78|886.82|882.82|886.98|882.98|886.62|882.62|31
1619660260000|2021-04-29 01:37:40|886.83|882.83|887.32|883.32|887.32|883.32|886.83|882.83|23
1619660270000|2021-04-29 01:37:50|887.26|883.26|887.98|883.98|888.03|884.03|887.26|883.26|28
1619660280000|2021-04-29 01:38:00|888.04|884.04|888.09|884.09|888.12|884.12|887.64|883.64|29
1619660290000|2021-04-29 01:38:10|887.96|883.96|887.43|883.43|887.96|883.96|887.43|883.43|27
1619660300000|2021-04-29 01:38:20|887.44|883.44|887.48|883.48|887.48|883.48|887.39|883.39|19
1619660310000|2021-04-29 01:38:30|887.49|883.49|888.31|884.31|888.31|884.31|887.47|883.47|27
1619660320000|2021-04-29 01:38:40|888.28|884.28|888.02|884.02|888.5|884.5|888.02|884.02|27
1619660330000|2021-04-29 01:38:50|888.06|884.06|888.59|884.59|888.59|884.59|887.9|883.9|25
1619660340000|2021-04-29 01:39:00|888.63|884.63|888.86|884.86|888.89|884.89|888.59|884.59|24
1619660350000|2021-04-29 01:39:10|888.87|884.87|888.68|884.68|888.87|884.87|888.68|884.68|18
1619660360000|2021-04-29 01:39:20|888.7|884.7|888.29|884.29|888.7|884.7|888.13|884.13|36
1619660370000|2021-04-29 01:39:30|888.3|884.3|888.67|884.67|888.74|884.74|888.3|884.3|31
1619660380000|2021-04-29 01:39:40|888.66|884.66|887.88|883.88|888.71|884.71|887.87|883.87|30
1619660390000|2021-04-29 01:39:50|887.89|883.89|888.02|884.02|888.22|884.22|887.88|883.88|29
1619660400000|2021-04-29 01:40:00|888.03|884.03|888.71|884.71|888.73|884.73|887.96|883.96|29
1619660410000|2021-04-29 01:40:10|888.73|884.73|888.57|884.57|888.79|884.79|888.57|884.57|22
1619660420000|2021-04-29 01:40:20|888.55|884.55|887.73|883.73|888.56|884.56|887.69|883.69|28
1619660430000|2021-04-29 01:40:30|887.74|883.74|887.93|883.93|888.15|884.15|887.74|883.74|29
1619660440000|2021-04-29 01:40:40|888.29|884.29|888.31|884.31|888.63|884.63|888.28|884.28|31
1619660450000|2021-04-29 01:40:50|888.32|884.32|887.98|883.98|888.32|884.32|887.65|883.65|23
1619660460000|2021-04-29 01:41:00|888.01|884.01|888.14|884.14|888.21|884.21|888|884|22
1619660470000|2021-04-29 01:41:10|888.22|884.22|887.57|883.57|888.23|884.23|887.57|883.57|26
1619660480000|2021-04-29 01:41:20|887.56|883.56|887.97|883.97|888.11|884.11|887.37|883.37|32
1619660490000|2021-04-29 01:41:30|887.94|883.94|888.04|884.04|888.09|884.09|887.88|883.88|24
1619660500000|2021-04-29 01:41:40|888.05|884.05|887.91|883.91|888.06|884.06|887.91|883.91|14
1619660510000|2021-04-29 01:41:50|887.92|883.92|888.71|884.71|888.73|884.73|887.9|883.9|22
1619660520000|2021-04-29 01:42:00|888.7|884.7|888.38|884.38|888.7|884.7|888.29|884.29|30
1619660530000|2021-04-29 01:42:10|888.37|884.37|888.57|884.57|888.65|884.65|888.25|884.25|27
1619660540000|2021-04-29 01:42:20|888.65|884.65|888.44|884.44|888.76|884.76|888.4|884.4|23
1619660550000|2021-04-29 01:42:30|888.42|884.42|888.64|884.64|888.64|884.64|888.34|884.34|30
1619660560000|2021-04-29 01:42:40|888.62|884.62|888.06|884.06|888.65|884.65|888.04|884.04|33
1619660570000|2021-04-29 01:42:50|888|884|888.17|884.17|888.21|884.21|887.7|883.7|25
1619660580000|2021-04-29 01:43:00|888.16|884.16|887.93|883.93|888.17|884.17|887.93|883.93|26
1619660590000|2021-04-29 01:43:10|887.92|883.92|888.05|884.05|888.05|884.05|887.85|883.85|29
1619660600000|2021-04-29 01:43:20|888.04|884.04|889.16|885.16|889.16|885.16|888|884|15
1619660610000|2021-04-29 01:43:30|889.18|885.18|888.92|884.92|889.21|885.21|888.92|884.92|21
1619660620000|2021-04-29 01:43:40|888.96|884.96|888.99|884.99|889.19|885.19|888.91|884.91|32
1619660630000|2021-04-29 01:43:50|889.01|885.01|889.28|885.28|889.28|885.28|888.86|884.86|35
1619660640000|2021-04-29 01:44:00|889.37|885.37|889.35|885.35|889.96|885.96|889.34|885.34|31
1619660650000|2021-04-29 01:44:10|889.32|885.32|889.28|885.28|889.48|885.48|889.18|885.18|32
1619660660000|2021-04-29 01:44:20|889.34|885.34|889.21|885.21|889.73|885.73|889.15|885.15|30
1619660670000|2021-04-29 01:44:30|889.23|885.23|889.54|885.54|889.59|885.59|889.06|885.06|33
1619660680000|2021-04-29 01:44:40|889.57|885.57|889.21|885.21|889.64|885.64|889.21|885.21|30
1619660690000|2021-04-29 01:44:50|889.17|885.17|889.54|885.54|889.63|885.63|889.17|885.17|28
1619660700000|2021-04-29 01:45:00|889.57|885.57|889.64|885.64|889.76|885.76|889.47|885.47|18
1619660710000|2021-04-29 01:45:10|889.61|885.61|889.25|885.25|889.61|885.61|889.12|885.12|23
1619660720000|2021-04-29 01:45:20|889.1|885.1|889.27|885.27|889.52|885.52|889.05|885.05|16
1619660730000|2021-04-29 01:45:30|889.3|885.3|889.6|885.6|889.65|885.65|889.3|885.3|21
1619660740000|2021-04-29 01:45:40|889.62|885.62|889.68|885.68|889.68|885.68|889.61|885.61|18
1619660750000|2021-04-29 01:45:50|889.67|885.67|889.65|885.65|889.69|885.69|889.61|885.61|16
1619660760000|2021-04-29 01:46:00|889.63|885.63|889.89|885.89|889.89|885.89|889.58|885.58|21
1619660770000|2021-04-29 01:46:10|889.88|885.88|889.92|885.92|889.92|885.92|889.7|885.7|23
1619660780000|2021-04-29 01:46:20|889.91|885.91|890.06|886.06|890.29|886.29|889.88|885.88|18
1619660790000|2021-04-29 01:46:30|890.07|886.07|890.16|886.16|890.29|886.29|890.06|886.06|16
1619660800000|2021-04-29 01:46:40|890.17|886.17|890.46|886.46|890.47|886.47|890.1|886.1|24
1619660810000|2021-04-29 01:46:50|890.45|886.45|891.26|887.26|891.26|887.26|890.3|886.3|23
1619660820000|2021-04-29 01:47:00|891.53|887.53|891.88|887.88|891.88|887.88|891.35|887.35|24
1619660830000|2021-04-29 01:47:10|891.92|887.92|892.02|888.02|892.26|888.26|891.73|887.73|30
1619660840000|2021-04-29 01:47:20|892.04|888.04|892.26|888.26|892.26|888.26|891.93|887.93|20
1619660850000|2021-04-29 01:47:30|892.38|888.38|891.97|887.97|892.38|888.38|891.67|887.67|21
1619660860000|2021-04-29 01:47:40|891.96|887.96|891.92|887.92|891.99|887.99|891.77|887.77|21
1619660870000|2021-04-29 01:47:50|891.91|887.91|892.08|888.08|892.15|888.15|891.68|887.68|28
1619660880000|2021-04-29 01:48:00|892.1|888.1|892.22|888.22|892.29|888.29|892.1|888.1|23
1619660890000|2021-04-29 01:48:10|892.23|888.23|892.08|888.08|892.56|888.56|892.08|888.08|28
1619660900000|2021-04-29 01:48:20|892.09|888.09|891.83|887.83|892.12|888.12|891.83|887.83|20
1619660910000|2021-04-29 01:48:30|891.9|887.9|891.95|887.95|891.95|887.95|891.74|887.74|19
1619660920000|2021-04-29 01:48:40|891.91|887.91|891.8|887.8|891.96|887.96|891.75|887.75|30
1619660930000|2021-04-29 01:48:50|891.78|887.78|892.16|888.16|892.25|888.25|891.78|887.78|29
1619660940000|2021-04-29 01:49:00|892.19|888.19|891.9|887.9|892.19|888.19|891.86|887.86|32
1619660950000|2021-04-29 01:49:10|891.91|887.91|891.76|887.76|891.91|887.91|891.36|887.36|31
1619660960000|2021-04-29 01:49:20|891.85|887.85|891.95|887.95|892.01|888.01|891.78|887.78|28
1619660970000|2021-04-29 01:49:30|891.96|887.96|892.13|888.13|892.13|888.13|891.96|887.96|22
1619660980000|2021-04-29 01:49:40|892.14|888.14|892.01|888.01|892.14|888.14|891.96|887.96|15
1619660990000|2021-04-29 01:49:50|892.03|888.03|892.19|888.19|892.33|888.33|892.03|888.03|20
1619661000000|2021-04-29 01:50:00|892.27|888.27|892.11|888.11|892.27|888.27|892.11|888.11|4
1619661010000|2021-04-29 01:50:10|892.66|888.66|892.62|888.62|892.73|888.73|892.5|888.5|14
1619661020000|2021-04-29 01:50:20|892.42|888.42|892.53|888.53|892.88|888.88|892.42|888.42|16
1619661030000|2021-04-29 01:50:30|892.94|888.94|893.39|889.39|893.42|889.42|892.94|888.94|18
1619661040000|2021-04-29 01:50:40|893.25|889.25|893.24|889.24|893.72|889.72|893.21|889.21|24
1619661050000|2021-04-29 01:50:50|893.23|889.23|893.12|889.12|893.27|889.27|893.08|889.08|24
1619661060000|2021-04-29 01:51:00|893.24|889.24|893.23|889.23|893.42|889.42|893.05|889.05|22
1619661070000|2021-04-29 01:51:10|893.25|889.25|892.41|888.41|893.29|889.29|892.31|888.31|28
1619661080000|2021-04-29 01:51:20|892.47|888.47|892.79|888.79|892.8|888.8|892.11|888.11|33
1619661090000|2021-04-29 01:51:30|892.81|888.81|893.24|889.24|893.24|889.24|892.67|888.67|27
1619661100000|2021-04-29 01:51:40|893.18|889.18|893.28|889.28|893.5|889.5|893.18|889.18|28
1619661110000|2021-04-29 01:51:50|893.32|889.32|893.35|889.35|893.44|889.44|893.23|889.23|26
1619661120000|2021-04-29 01:52:00|893.26|889.26|893.05|889.05|893.33|889.33|893.01|889.01|28
1619661130000|2021-04-29 01:52:10|893.07|889.07|892.97|888.97|893.07|889.07|892.79|888.79|22
1619661140000|2021-04-29 01:52:20|893.08|889.08|893.19|889.19|893.37|889.37|893.08|889.08|27
1619661150000|2021-04-29 01:52:30|893.28|889.28|892.91|888.91|893.28|889.28|892.88|888.88|29
1619661160000|2021-04-29 01:52:40|892.93|888.93|892.96|888.96|893.06|889.06|892.92|888.92|23
1619661170000|2021-04-29 01:52:50|893.05|889.05|893.02|889.02|893.05|889.05|892.93|888.93|30
1619661180000|2021-04-29 01:53:00|892.98|888.98|893.03|889.03|893.04|889.04|892.98|888.98|25
1619661190000|2021-04-29 01:53:10|893.01|889.01|893.16|889.16|893.18|889.18|893.01|889.01|20
1619661200000|2021-04-29 01:53:20|893.18|889.18|893.1|889.1|893.18|889.18|893.1|889.1|20
1619661210000|2021-04-29 01:53:30|893.11|889.11|893.23|889.23|893.23|889.23|893.04|889.04|22
1619661220000|2021-04-29 01:53:40|893.21|889.21|893.35|889.35|893.36|889.36|893.1|889.1|26
1619661230000|2021-04-29 01:53:50|893.33|889.33|893.92|889.92|893.92|889.92|893.33|889.33|24
1619661240000|2021-04-29 01:54:00|894|890|894.05|890.05|894.44|890.44|894|890|33
1619661250000|2021-04-29 01:54:10|894.03|890.03|893.62|889.62|894.06|890.06|893.56|889.56|32
1619661260000|2021-04-29 01:54:20|893.6|889.6|893.6|889.6|893.73|889.73|893.6|889.6|30
1619661270000|2021-04-29 01:54:30|893.73|889.73|893.86|889.86|893.95|889.95|893.67|889.67|29
1619661280000|2021-04-29 01:54:40|893.85|889.85|893.92|889.92|893.99|889.99|893.83|889.83|16
1619661290000|2021-04-29 01:54:50|893.99|889.99|894.07|890.07|894.16|890.16|893.92|889.92|18
1619661300000|2021-04-29 01:55:00|894.34|890.34|894.86|890.86|894.86|890.86|894.09|890.09|23
1619661310000|2021-04-29 01:55:10|894.84|890.84|895.4|891.4|895.4|891.4|894.78|890.78|23
1619661320000|2021-04-29 01:55:20|895.34|891.34|895.74|891.74|895.74|891.74|895.34|891.34|18
1619661330000|2021-04-29 01:55:30|895.75|891.75|895.8|891.8|895.88|891.88|895.67|891.67|16
1619661340000|2021-04-29 01:55:40|895.98|891.98|895.73|891.73|895.99|891.99|895.28|891.28|33
1619661350000|2021-04-29 01:55:50|895.92|891.92|896.45|892.45|896.5|892.5|895.73|891.73|25
1619661360000|2021-04-29 01:56:00|896.43|892.43|896.18|892.18|896.45|892.45|896.02|892.02|27
1619661370000|2021-04-29 01:56:10|896.19|892.19|896.25|892.25|896.39|892.39|896.13|892.13|27
1619661380000|2021-04-29 01:56:20|896.29|892.29|896.32|892.32|896.35|892.35|896.24|892.24|29
1619661390000|2021-04-29 01:56:30|896.33|892.33|896.51|892.51|896.57|892.57|896.16|892.16|24
1619661400000|2021-04-29 01:56:40|896.52|892.52|896.52|892.52|896.68|892.68|896.28|892.28|28
1619661410000|2021-04-29 01:56:50|896.53|892.53|896.7|892.7|896.77|892.77|896.46|892.46|27
1619661420000|2021-04-29 01:57:00|896.71|892.71|897.2|893.2|897.22|893.22|896.67|892.67|26
1619661430000|2021-04-29 01:57:10|897.18|893.18|896.92|892.92|897.18|893.18|896.89|892.89|28
1619661440000|2021-04-29 01:57:20|896.93|892.93|896.89|892.89|897.09|893.09|896.88|892.88|20
1619661450000|2021-04-29 01:57:30|896.87|892.87|897.06|893.06|897.08|893.08|896.87|892.87|27
1619661460000|2021-04-29 01:57:40|897|893|897.05|893.05|897.19|893.19|896.83|892.83|23
1619661470000|2021-04-29 01:57:50|897.07|893.07|897.16|893.16|897.3|893.3|896.93|892.93|32
1619661480000|2021-04-29 01:58:00|897.13|893.13|897.18|893.18|897.2|893.2|897.12|893.12|26
1619661490000|2021-04-29 01:58:10|897.17|893.17|897.27|893.27|897.28|893.28|897.17|893.17|10
1619661500000|2021-04-29 01:58:20|897.22|893.22|897.26|893.26|897.27|893.27|897.21|893.21|13
1619661510000|2021-04-29 01:58:30|897.07|893.07|896.58|892.58|897.07|893.07|896.22|892.22|30
1619661520000|2021-04-29 01:58:40|896.57|892.57|896.94|892.94|896.95|892.95|896.47|892.47|26
1619661530000|2021-04-29 01:58:50|896.95|892.95|896.52|892.52|897.04|893.04|896.51|892.51|31
1619661540000|2021-04-29 01:59:00|896.57|892.57|896.11|892.11|896.57|892.57|896.11|892.11|32
1619661550000|2021-04-29 01:59:10|896.09|892.09|896.16|892.16|896.24|892.24|895.68|891.68|36
1619661560000|2021-04-29 01:59:20|896.19|892.19|896.29|892.29|896.36|892.36|896.07|892.07|35
1619661570000|2021-04-29 01:59:30|896.32|892.32|895.93|891.93|896.33|892.33|895.82|891.82|25
1619661580000|2021-04-29 01:59:40|895.91|891.91|896.24|892.24|896.24|892.24|895.89|891.89|31
1619661590000|2021-04-29 01:59:50|896.1|892.1|896.53|892.53|896.85|892.85|896.1|892.1|32
1619661600000|2021-04-29 02:00:00|896.52|892.52|896.51|892.51|896.78|892.78|896.39|892.39|30
1619661610000|2021-04-29 02:00:10|896.52|892.52|896.65|892.65|896.82|892.82|896.51|892.51|34
1619661620000|2021-04-29 02:00:20|896.72|892.72|896.98|892.98|896.98|892.98|896.53|892.53|30
1619661630000|2021-04-29 02:00:30|896.88|892.88|896.63|892.63|896.88|892.88|896.63|892.63|22
1619661640000|2021-04-29 02:00:40|896.66|892.66|896.75|892.75|897|893|896.57|892.57|21
1619661650000|2021-04-29 02:00:50|896.84|892.84|897.22|893.22|897.34|893.34|896.75|892.75|20
1619661660000|2021-04-29 02:01:00|897.2|893.2|896.73|892.73|897.23|893.23|896.65|892.65|23
1619661670000|2021-04-29 02:01:10|896.74|892.74|896.94|892.94|897.02|893.02|896.74|892.74|20
1619661680000|2021-04-29 02:01:20|896.91|892.91|896.83|892.83|897.28|893.28|896.58|892.58|34
1619661690000|2021-04-29 02:01:30|896.84|892.84|897.02|893.02|897.11|893.11|896.75|892.75|27
1619661700000|2021-04-29 02:01:40|897.09|893.09|896.86|892.86|897.09|893.09|896.85|892.85|26
1619661710000|2021-04-29 02:01:50|896.85|892.85|896.85|892.85|896.97|892.97|896.75|892.75|26
1619661720000|2021-04-29 02:02:00|896.83|892.83|896.28|892.28|897.14|893.14|896.28|892.28|25
1619661730000|2021-04-29 02:02:10|896.27|892.27|896.62|892.62|896.66|892.66|896.21|892.21|30
1619661740000|2021-04-29 02:02:20|896.61|892.61|896.75|892.75|896.95|892.95|896.42|892.42|32
1619661750000|2021-04-29 02:02:30|896.74|892.74|896.85|892.85|896.85|892.85|896.68|892.68|25
1619661760000|2021-04-29 02:02:40|896.86|892.86|897.04|893.04|897.05|893.05|896.76|892.76|27
1619661770000|2021-04-29 02:02:50|897.06|893.06|897.12|893.12|897.13|893.13|896.89|892.89|30
1619661780000|2021-04-29 02:03:00|897.09|893.09|897.86|893.86|897.89|893.89|897.05|893.05|24
1619661790000|2021-04-29 02:03:10|897.94|893.94|898.39|894.39|898.56|894.56|897.93|893.93|28
1619661800000|2021-04-29 02:03:20|898.4|894.4|898.77|894.77|898.79|894.79|898.4|894.4|31
1619661810000|2021-04-29 02:03:30|898.74|894.74|898.73|894.73|898.85|894.85|898.55|894.55|28
1619661820000|2021-04-29 02:03:40|898.67|894.67|900.27|896.27|900.98|896.98|898.6|894.6|38
1619661830000|2021-04-29 02:03:50|900.32|896.32|901.33|897.33|901.35|897.35|899.99|895.99|33
1619661840000|2021-04-29 02:04:00|901.38|897.38|901.04|897.04|901.47|897.47|901.03|897.03|36
1619661850000|2021-04-29 02:04:10|901.13|897.13|900.62|896.62|901.33|897.33|900.62|896.62|37
1619661860000|2021-04-29 02:04:20|900.69|896.69|900.68|896.68|900.77|896.77|900.25|896.25|31
1619661870000|2021-04-29 02:04:30|900.67|896.67|900.43|896.43|900.72|896.72|900.43|896.43|30
1619661880000|2021-04-29 02:04:40|900.38|896.38|900.17|896.17|900.62|896.62|900.14|896.14|35
1619661890000|2021-04-29 02:04:50|900.23|896.23|900.24|896.24|900.31|896.31|900.17|896.17|31
1619661900000|2021-04-29 02:05:00|900.22|896.22|900.51|896.51|900.51|896.51|899.93|895.93|27
1619661910000|2021-04-29 02:05:10|900.53|896.53|900.32|896.32|900.55|896.55|900.28|896.28|32
1619661920000|2021-04-29 02:05:20|900.38|896.38|899.88|895.88|900.47|896.47|899.88|895.88|28
1619661930000|2021-04-29 02:05:30|899.99|895.99|899.62|895.62|900.03|896.03|899.36|895.36|37
1619661940000|2021-04-29 02:05:40|899.38|895.38|899.51|895.51|899.51|895.51|898.9|894.9|35
1619661950000|2021-04-29 02:05:50|899.52|895.52|900.16|896.16|900.16|896.16|899.46|895.46|31
1619661960000|2021-04-29 02:06:00|900.15|896.15|900.04|896.04|900.24|896.24|900.03|896.03|26
1619661970000|2021-04-29 02:06:10|900.07|896.07|900.97|896.97|900.97|896.97|900.06|896.06|33
1619661980000|2021-04-29 02:06:20|900.92|896.92|900.84|896.84|900.98|896.98|900.84|896.84|19
1619661990000|2021-04-29 02:06:30|900.75|896.75|900.49|896.49|900.8|896.8|900.1|896.1|37
1619662000000|2021-04-29 02:06:40|900.53|896.53|900.52|896.52|900.62|896.62|900.23|896.23|30
1619662010000|2021-04-29 02:06:50|900.55|896.55|901.51|897.51|901.51|897.51|900.54|896.54|30
1619662020000|2021-04-29 02:07:00|901.55|897.55|901.31|897.31|901.81|897.81|901.31|897.31|32
1619662030000|2021-04-29 02:07:10|901.38|897.38|900.53|896.53|901.4|897.4|900.44|896.44|34
1619662040000|2021-04-29 02:07:20|900.59|896.59|900.66|896.66|900.78|896.78|900.53|896.53|31
1619662050000|2021-04-29 02:07:30|900.64|896.64|900.3|896.3|900.64|896.64|900.27|896.27|27
1619662060000|2021-04-29 02:07:40|900.25|896.25|900.17|896.17|900.36|896.36|900.01|896.01|27
1619662070000|2021-04-29 02:07:50|900.16|896.16|900.51|896.51|900.51|896.51|900.12|896.12|30
1619662080000|2021-04-29 02:08:00|900.47|896.47|900.78|896.78|900.84|896.84|900.46|896.46|29
1619662090000|2021-04-29 02:08:10|900.76|896.76|900.6|896.6|900.78|896.78|900.57|896.57|33
1619662100000|2021-04-29 02:08:20|900.57|896.57|900.56|896.56|900.69|896.69|900.53|896.53|27
1619662110000|2021-04-29 02:08:30|900.55|896.55|900.62|896.62|900.66|896.66|900.55|896.55|22
1619662120000|2021-04-29 02:08:40|900.59|896.59|900.83|896.83|900.83|896.83|900.58|896.58|19
1619662130000|2021-04-29 02:08:50|900.82|896.82|900.15|896.15|900.88|896.88|900.15|896.15|30
1619662140000|2021-04-29 02:09:00|900.1|896.1|900.52|896.52|900.66|896.66|900.1|896.1|32
1619662150000|2021-04-29 02:09:10|900.5|896.5|900.4|896.4|900.66|896.66|900.4|896.4|28
1619662160000|2021-04-29 02:09:20|900.44|896.44|900.16|896.16|900.59|896.59|900.02|896.02|31
1619662170000|2021-04-29 02:09:30|900.17|896.17|900.2|896.2|900.2|896.2|899.98|895.98|30
1619662180000|2021-04-29 02:09:40|900.19|896.19|900.51|896.51|900.53|896.53|900.11|896.11|21
1619662190000|2021-04-29 02:09:50|900.46|896.46|899.77|895.77|900.51|896.51|899.52|895.52|36
1619662200000|2021-04-29 02:10:00|899.78|895.78|900.25|896.25|900.25|896.25|899.78|895.78|23
1619662210000|2021-04-29 02:10:10|900.26|896.26|900.09|896.09|900.38|896.38|900.09|896.09|24
1619662220000|2021-04-29 02:10:20|900.07|896.07|899.51|895.51|900.08|896.08|899.5|895.5|34
1619662230000|2021-04-29 02:10:30|899.5|895.5|899.59|895.59|899.62|895.62|899.41|895.41|20
1619662240000|2021-04-29 02:10:40|899.6|895.6|899.76|895.76|900.14|896.14|899.6|895.6|32
1619662250000|2021-04-29 02:10:50|899.61|895.61|899.28|895.28|899.65|895.65|899.2|895.2|34
1619662260000|2021-04-29 02:11:00|899.27|895.27|899.26|895.26|899.4|895.4|899.22|895.22|16
1619662270000|2021-04-29 02:11:10|899.29|895.29|899.35|895.35|899.52|895.52|899.29|895.29|27
1619662280000|2021-04-29 02:11:20|899.34|895.34|899.03|895.03|899.35|895.35|899.03|895.03|26
1619662290000|2021-04-29 02:11:30|898.99|894.99|898.01|894.01|899.09|895.09|897.99|893.99|30
1619662300000|2021-04-29 02:11:40|897.83|893.83|897.22|893.22|897.83|893.83|897.22|893.22|33
1619662310000|2021-04-29 02:11:50|897.23|893.23|897.19|893.19|897.27|893.27|897.07|893.07|19
1619662320000|2021-04-29 02:12:00|897.34|893.34|896.96|892.96|897.49|893.49|896.96|892.96|33
1619662330000|2021-04-29 02:12:10|896.95|892.95|896.34|892.34|897.05|893.05|896.33|892.33|34
1619662340000|2021-04-29 02:12:20|896.35|892.35|896.03|892.03|896.35|892.35|896.03|892.03|28
1619662350000|2021-04-29 02:12:30|896.09|892.09|895.92|891.92|896.09|892.09|895.92|891.92|28
1619662360000|2021-04-29 02:12:40|895.94|891.94|895.47|891.47|895.97|891.97|895.47|891.47|30
1619662370000|2021-04-29 02:12:50|895.42|891.42|894.51|890.51|895.42|891.42|894.48|890.48|30
1619662380000|2021-04-29 02:13:00|894.7|890.7|894.61|890.61|894.73|890.73|894.54|890.54|29
1619662390000|2021-04-29 02:13:10|894.59|890.59|894.45|890.45|894.71|890.71|894.45|890.45|31
1619662400000|2021-04-29 02:13:20|894.44|890.44|893.95|889.95|894.46|890.46|893.95|889.95|28
1619662410000|2021-04-29 02:13:30|893.97|889.97|893.97|889.97|894.09|890.09|893.77|889.77|27
1619662420000|2021-04-29 02:13:40|893.9|889.9|894.12|890.12|894.13|890.13|893.9|889.9|14
1619662430000|2021-04-29 02:13:50|894.01|890.01|893.83|889.83|894.01|890.01|893.82|889.82|29
1619662440000|2021-04-29 02:14:00|893.81|889.81|893.85|889.85|893.85|889.85|893.33|889.33|24
1619662450000|2021-04-29 02:14:10|893.87|889.87|893.86|889.86|893.97|889.97|893.78|889.78|20
1619662460000|2021-04-29 02:14:20|893.9|889.9|893.99|889.99|893.99|889.99|893.9|889.9|15
1619662470000|2021-04-29 02:14:30|894.05|890.05|894.13|890.13|894.14|890.14|893.96|889.96|27
1619662480000|2021-04-29 02:14:40|894.12|890.12|894.05|890.05|894.12|890.12|894.05|890.05|14
1619662490000|2021-04-29 02:14:50|894.06|890.06|894.5|890.5|894.5|890.5|894.06|890.06|20
1619662500000|2021-04-29 02:15:00|894.57|890.57|893.83|889.83|894.59|890.59|893.73|889.73|23
1619662510000|2021-04-29 02:15:10|893.81|889.81|893.69|889.69|894.1|890.1|893.69|889.69|34
1619662520000|2021-04-29 02:15:20|893.7|889.7|893.16|889.16|893.7|889.7|893.16|889.16|30
1619662530000|2021-04-29 02:15:30|893.17|889.17|892.86|888.86|893.26|889.26|892.74|888.74|35
1619662540000|2021-04-29 02:15:40|892.91|888.91|892.93|888.93|892.98|888.98|892.78|888.78|27
1619662550000|2021-04-29 02:15:50|892.86|888.86|892.6|888.6|892.86|888.86|892.43|888.43|19
1619662560000|2021-04-29 02:16:00|892.62|888.62|892.68|888.68|892.89|888.89|892.49|888.49|36
1619662570000|2021-04-29 02:16:10|892.66|888.66|892.04|888.04|892.66|888.66|891.93|887.93|26
1619662580000|2021-04-29 02:16:20|892.03|888.03|891.88|887.88|892.03|888.03|891.76|887.76|22
1619662590000|2021-04-29 02:16:30|892|888|890.96|886.96|892|888|890.96|886.96|27
1619662600000|2021-04-29 02:16:40|890.95|886.95|891.14|887.14|891.14|887.14|890.94|886.94|19
1619662610000|2021-04-29 02:16:50|891.13|887.13|892.34|888.34|892.35|888.35|890.98|886.98|28
1619662620000|2021-04-29 02:17:00|892.01|888.01|891.79|887.79|892.14|888.14|891.79|887.79|32
1619662630000|2021-04-29 02:17:10|891.63|887.63|891.55|887.55|891.65|887.65|891.46|887.46|21
1619662640000|2021-04-29 02:17:20|891.56|887.56|891.73|887.73|891.78|887.78|891.52|887.52|29
1619662650000|2021-04-29 02:17:30|891.74|887.74|891.59|887.59|891.75|887.75|891.55|887.55|21
1619662660000|2021-04-29 02:17:40|891.6|887.6|891.42|887.42|891.6|887.6|891.42|887.42|19
1619662670000|2021-04-29 02:17:50|891.41|887.41|891.58|887.58|891.88|887.88|891.4|887.4|32
1619662680000|2021-04-29 02:18:00|891.55|887.55|891.52|887.52|891.55|887.55|891.26|887.26|34
1619662690000|2021-04-29 02:18:10|891.5|887.5|891.55|887.55|891.92|887.92|891.42|887.42|27
1619662700000|2021-04-29 02:18:20|891.61|887.61|891.85|887.85|892.02|888.02|891.61|887.61|29
1619662710000|2021-04-29 02:18:30|891.84|887.84|891.48|887.48|891.86|887.86|891.34|887.34|31
1619662720000|2021-04-29 02:18:40|891.45|887.45|891.82|887.82|891.85|887.85|891.37|887.37|28
1619662730000|2021-04-29 02:18:50|891.87|887.87|891.4|887.4|891.93|887.93|891.28|887.28|24
1619662740000|2021-04-29 02:19:00|891.45|887.45|891.4|887.4|891.48|887.48|891.33|887.33|35
1619662750000|2021-04-29 02:19:10|891.47|887.47|891.44|887.44|891.48|887.48|891.33|887.33|24
1619662760000|2021-04-29 02:19:20|891.34|887.34|891.45|887.45|891.73|887.73|891.34|887.34|23
1619662770000|2021-04-29 02:19:30|891.48|887.48|891.18|887.18|891.48|887.48|890.85|886.85|29
1619662780000|2021-04-29 02:19:40|891.2|887.2|891.2|887.2|891.25|887.25|891.16|887.16|21
1619662790000|2021-04-29 02:19:50|891.23|887.23|891.29|887.29|891.32|887.32|891.17|887.17|24
1619662800000|2021-04-29 02:20:00|891.27|887.27|891.44|887.44|891.56|887.56|891.17|887.17|31
1619662810000|2021-04-29 02:20:10|891.51|887.51|892.08|888.08|892.15|888.15|891.51|887.51|32
1619662820000|2021-04-29 02:20:20|892.06|888.06|891.65|887.65|892.18|888.18|891.45|887.45|33
1619662830000|2021-04-29 02:20:30|891.7|887.7|891.89|887.89|891.98|887.98|891.7|887.7|28
1619662840000|2021-04-29 02:20:40|891.83|887.83|892.06|888.06|892.1|888.1|891.82|887.82|19
1619662850000|2021-04-29 02:20:50|892.05|888.05|891.44|887.44|892.05|888.05|891.44|887.44|18
1619662860000|2021-04-29 02:21:00|891.4|887.4|891.35|887.35|891.55|887.55|891.25|887.25|32
1619662870000|2021-04-29 02:21:10|891.42|887.42|891.65|887.65|891.66|887.66|891.32|887.32|29
1619662880000|2021-04-29 02:21:20|891.62|887.62|891.22|887.22|891.62|887.62|890.99|886.99|33
1619662890000|2021-04-29 02:21:30|891.21|887.21|890.94|886.94|891.25|887.25|890.9|886.9|23
1619662900000|2021-04-29 02:21:40|890.95|886.95|890.79|886.79|890.97|886.97|890.53|886.53|23
1619662910000|2021-04-29 02:21:50|890.8|886.8|890.49|886.49|890.84|886.84|890.27|886.27|29
1619662920000|2021-04-29 02:22:00|890.48|886.48|890.31|886.31|890.49|886.49|890.26|886.26|19
1619662930000|2021-04-29 02:22:10|890.3|886.3|890.22|886.22|890.39|886.39|890.12|886.12|31
1619662940000|2021-04-29 02:22:20|890.2|886.2|889.99|885.99|890.3|886.3|889.87|885.87|29
1619662950000|2021-04-29 02:22:30|889.98|885.98|890.37|886.37|890.37|886.37|889.83|885.83|31
1619662960000|2021-04-29 02:22:40|890.32|886.32|890.09|886.09|890.45|886.45|890.09|886.09|21
1619662970000|2021-04-29 02:22:50|889.97|885.97|890.11|886.11|890.21|886.21|889.93|885.93|31
1619662980000|2021-04-29 02:23:00|890.12|886.12|889.64|885.64|890.15|886.15|889.63|885.63|33
1619662990000|2021-04-29 02:23:10|889.65|885.65|889.33|885.33|889.86|885.86|889.33|885.33|27
1619663000000|2021-04-29 02:23:20|889.32|885.32|889.52|885.52|889.59|885.59|889.31|885.31|23
1619663010000|2021-04-29 02:23:30|889.57|885.57|889.25|885.25|889.71|885.71|889.23|885.23|25
1619663020000|2021-04-29 02:23:40|889.24|885.24|888.75|884.75|889.26|885.26|888.6|884.6|37
1619663030000|2021-04-29 02:23:50|888.73|884.73|888.62|884.62|888.82|884.82|888.61|884.61|28
1619663040000|2021-04-29 02:24:00|888.63|884.63|888.04|884.04|888.64|884.64|887.89|883.89|32
1619663050000|2021-04-29 02:24:10|888.06|884.06|887.03|883.03|888.06|884.06|887.02|883.02|28
1619663060000|2021-04-29 02:24:20|887.04|883.04|886.95|882.95|887.08|883.08|886.87|882.87|27
1619663070000|2021-04-29 02:24:30|886.96|882.96|886.72|882.72|887.56|883.56|886.71|882.71|33
1619663080000|2021-04-29 02:24:40|886.7|882.7|886.18|882.18|886.78|882.78|886.17|882.17|31
1619663090000|2021-04-29 02:24:50|886.04|882.04|885.86|881.86|886.36|882.36|885.86|881.86|32
1619663100000|2021-04-29 02:25:00|885.87|881.87|885.63|881.63|886.14|882.14|885.63|881.63|35
1619663110000|2021-04-29 02:25:10|885.76|881.76|885.89|881.89|885.92|881.92|885.62|881.62|29
1619663120000|2021-04-29 02:25:20|885.91|881.91|886.52|882.52|886.73|882.73|885.89|881.89|33
1619663130000|2021-04-29 02:25:30|886.57|882.57|886.27|882.27|886.61|882.61|886.13|882.13|31
1619663140000|2021-04-29 02:25:40|886.25|882.25|886.53|882.53|886.6|882.6|886.25|882.25|29
1619663150000|2021-04-29 02:25:50|886.91|882.91|887.03|883.03|887.14|883.14|886.83|882.83|30
1619663160000|2021-04-29 02:26:00|887.04|883.04|888.07|884.07|888.07|884.07|887.04|883.04|29
1619663170000|2021-04-29 02:26:10|888.13|884.13|888.31|884.31|888.47|884.47|888.13|884.13|25
1619663180000|2021-04-29 02:26:20|888.27|884.27|888.59|884.59|888.62|884.62|888.23|884.23|21
1619663190000|2021-04-29 02:26:30|888.6|884.6|887.95|883.95|888.6|884.6|887.95|883.95|20
1619663200000|2021-04-29 02:26:40|887.96|883.96|888.62|884.62|888.74|884.74|887.95|883.95|28
1619663210000|2021-04-29 02:26:50|888.6|884.6|888.66|884.66|888.67|884.67|888.59|884.59|11
1619663220000|2021-04-29 02:27:00|888.73|884.73|888.54|884.54|888.73|884.73|888.37|884.37|26
1619663230000|2021-04-29 02:27:10|888.51|884.51|888.44|884.44|888.51|884.51|888.41|884.41|12
1619663240000|2021-04-29 02:27:20|888.43|884.43|888.49|884.49|888.54|884.54|888.38|884.38|17
1619663250000|2021-04-29 02:27:30|888.48|884.48|888.48|884.48|888.57|884.57|888.39|884.39|19
1619663260000|2021-04-29 02:27:40|888.49|884.49|887.78|883.78|888.5|884.5|887.76|883.76|27
1619663270000|2021-04-29 02:27:50|887.86|883.86|887.92|883.92|887.94|883.94|887.78|883.78|25
1619663280000|2021-04-29 02:28:00|887.93|883.93|888.07|884.07|888.2|884.2|887.92|883.92|23
1619663290000|2021-04-29 02:28:10|888.15|884.15|888.66|884.66|888.66|884.66|888.07|884.07|22
1619663300000|2021-04-29 02:28:20|888.67|884.67|888.72|884.72|888.75|884.75|888.67|884.67|7
1619663310000|2021-04-29 02:28:30|888.75|884.75|890.29|886.29|890.29|886.29|888.75|884.75|28
1619663320000|2021-04-29 02:28:40|890.34|886.34|890.5|886.5|890.51|886.51|890.17|886.17|28
1619663330000|2021-04-29 02:28:50|891.06|887.06|890.18|886.18|891.06|887.06|890.08|886.08|34
1619663340000|2021-04-29 02:29:00|890.19|886.19|891.11|887.11|891.11|887.11|890.19|886.19|29
1619663350000|2021-04-29 02:29:10|891.12|887.12|891.65|887.65|891.65|887.65|890.91|886.91|27
1619663360000|2021-04-29 02:29:20|891.68|887.68|891.79|887.79|891.79|887.79|891.64|887.64|12
1619663370000|2021-04-29 02:29:30|891.83|887.83|891.62|887.62|891.84|887.84|891.61|887.61|29
1619663380000|2021-04-29 02:29:40|891.61|887.61|891.05|887.05|891.62|887.62|891.04|887.04|23
1619663390000|2021-04-29 02:29:50|891.07|887.07|891.04|887.04|891.07|887.07|890.95|886.95|19
1619663400000|2021-04-29 02:30:00|891.09|887.09|891.36|887.36|891.36|887.36|891.05|887.05|13
1619663410000|2021-04-29 02:30:10|891.37|887.37|891.69|887.69|891.69|887.69|891.36|887.36|18
1619663420000|2021-04-29 02:30:20|891.82|887.82|892|888|892.18|888.18|891.78|887.78|23
1619663430000|2021-04-29 02:30:30|891.97|887.97|891.72|887.72|891.97|887.97|891.5|887.5|23
1619663440000|2021-04-29 02:30:40|891.75|887.75|891.42|887.42|891.77|887.77|891.42|887.42|29
1619663450000|2021-04-29 02:30:50|891.41|887.41|891.11|887.11|891.41|887.41|891.11|887.11|24
1619663460000|2021-04-29 02:31:00|891.08|887.08|890.89|886.89|891.12|887.12|890.89|886.89|18
1619663470000|2021-04-29 02:31:10|890.84|886.84|890.09|886.09|890.84|886.84|890.06|886.06|34
1619663480000|2021-04-29 02:31:20|890.07|886.07|889.47|885.47|890.07|886.07|889.44|885.44|26
1619663490000|2021-04-29 02:31:30|889.49|885.49|888.75|884.75|889.52|885.52|888.55|884.55|28
1619663500000|2021-04-29 02:31:40|888.74|884.74|888.56|884.56|888.74|884.74|888.14|884.14|28
1619663510000|2021-04-29 02:31:50|888.54|884.54|887.77|883.77|888.67|884.67|887.77|883.77|36
1619663520000|2021-04-29 02:32:00|887.76|883.76|887.99|883.99|887.99|883.99|887.72|883.72|21
1619663530000|2021-04-29 02:32:10|888.05|884.05|888.43|884.43|888.66|884.66|888.02|884.02|22
1619663540000|2021-04-29 02:32:20|888.49|884.49|888.81|884.81|888.9|884.9|888.45|884.45|28
1619663550000|2021-04-29 02:32:30|888.77|884.77|888.33|884.33|888.9|884.9|888.32|884.32|28
1619663560000|2021-04-29 02:32:40|888.36|884.36|888.35|884.35|888.42|884.42|888.29|884.29|22
1619663570000|2021-04-29 02:32:50|888.36|884.36|888.54|884.54|888.54|884.54|888.32|884.32|19
1619663580000|2021-04-29 02:33:00|888.58|884.58|889.72|885.72|889.78|885.78|888.4|884.4|33
1619663590000|2021-04-29 02:33:10|889.83|885.83|890.66|886.66|890.74|886.74|889.83|885.83|27
1619663600000|2021-04-29 02:33:20|890.58|886.58|890.56|886.56|890.69|886.69|890.05|886.05|29
1619663610000|2021-04-29 02:33:30|890.57|886.57|890.97|886.97|891.07|887.07|890.07|886.07|27
1619663620000|2021-04-29 02:33:40|891|887|891.54|887.54|891.54|887.54|890.01|886.01|16
1619663630000|2021-04-29 02:33:50|891.48|887.48|891.25|887.25|891.92|887.92|891.14|887.14|28
1619663640000|2021-04-29 02:34:00|891.22|887.22|891.31|887.31|891.31|887.31|891.08|887.08|26
1619663650000|2021-04-29 02:34:10|891.33|887.33|891.41|887.41|891.43|887.43|891.33|887.33|22
1619663660000|2021-04-29 02:34:20|891.4|887.4|892|888|892.04|888.04|891.32|887.32|26
1619663670000|2021-04-29 02:34:30|892.04|888.04|893.06|889.06|893.07|889.07|892.01|888.01|28
1619663680000|2021-04-29 02:34:40|892.93|888.93|893.07|889.07|893.1|889.1|892.92|888.92|22
1619663690000|2021-04-29 02:34:50|892.96|888.96|892.84|888.84|892.97|888.97|892.78|888.78|26
1619663700000|2021-04-29 02:35:00|892.81|888.81|893.04|889.04|893.06|889.06|892.8|888.8|21
1619663710000|2021-04-29 02:35:10|893.01|889.01|893.02|889.02|893.05|889.05|892.92|888.92|13
1619663720000|2021-04-29 02:35:20|893.07|889.07|893.18|889.18|893.27|889.27|893.01|889.01|21
1619663730000|2021-04-29 02:35:30|893.09|889.09|893.97|889.97|893.97|889.97|893.09|889.09|23
1619663740000|2021-04-29 02:35:40|894.25|890.25|894.34|890.34|894.34|890.34|894.2|890.2|9
1619663750000|2021-04-29 02:35:50|894.35|890.35|894.42|890.42|894.63|890.63|894.34|890.34|17
1619663760000|2021-04-29 02:36:00|894.47|890.47|893.94|889.94|894.47|890.47|893.94|889.94|20
1619663770000|2021-04-29 02:36:10|894.13|890.13|893.69|889.69|894.13|890.13|893.69|889.69|27
1619663780000|2021-04-29 02:36:20|893.7|889.7|893.58|889.58|893.7|889.7|893.58|889.58|13
1619663790000|2021-04-29 02:36:30|893.61|889.61|893.34|889.34|893.66|889.66|893.34|889.34|16
1619663800000|2021-04-29 02:36:40|893.35|889.35|892.1|888.1|893.35|889.35|892.1|888.1|32
1619663810000|2021-04-29 02:36:50|892.11|888.11|892.27|888.27|892.34|888.34|892.11|888.11|29
1619663820000|2021-04-29 02:37:00|892.35|888.35|892.43|888.43|892.49|888.49|892.26|888.26|23
1619663830000|2021-04-29 02:37:10|892.48|888.48|892.57|888.57|892.57|888.57|892.44|888.44|19
1619663840000|2021-04-29 02:37:20|892.14|888.14|892.78|888.78|892.82|888.82|892.13|888.13|13
1619663850000|2021-04-29 02:37:30|892.73|888.73|892.2|888.2|892.73|888.73|892.2|888.2|25
1619663860000|2021-04-29 02:37:40|892.21|888.21|892.08|888.08|892.23|888.23|892.08|888.08|16
1619663870000|2021-04-29 02:37:50|892.11|888.11|892.12|888.12|892.12|888.12|892.07|888.07|11
1619663880000|2021-04-29 02:38:00|892.11|888.11|892.1|888.1|892.15|888.15|892.08|888.08|12
1619663890000|2021-04-29 02:38:10|892.08|888.08|891.93|887.93|892.14|888.14|891.93|887.93|17
1619663900000|2021-04-29 02:38:20|891.81|887.81|891.48|887.48|891.83|887.83|891.42|887.42|24
1619663910000|2021-04-29 02:38:30|891.49|887.49|891.61|887.61|891.66|887.66|891.47|887.47|18
1619663920000|2021-04-29 02:38:40|891.57|887.57|891.21|887.21|891.57|887.57|891.21|887.21|24
1619663930000|2021-04-29 02:38:50|891.14|887.14|890.49|886.49|891.14|887.14|890.49|886.49|26
1619663940000|2021-04-29 02:39:00|890.45|886.45|889.91|885.91|890.6|886.6|889.87|885.87|30
1619663950000|2021-04-29 02:39:10|889.92|885.92|889.37|885.37|889.93|885.93|889.34|885.34|30
1619663960000|2021-04-29 02:39:20|889.38|885.38|888.69|884.69|889.42|885.42|888.54|884.54|35
1619663970000|2021-04-29 02:39:30|888.76|884.76|888.51|884.51|889.33|885.33|888.51|884.51|36
1619663980000|2021-04-29 02:39:40|888.48|884.48|888.71|884.71|888.82|884.82|888.37|884.37|25
1619663990000|2021-04-29 02:39:50|888.66|884.66|888.88|884.88|888.88|884.88|888.66|884.66|9
1619664000000|2021-04-29 02:40:00|888.89|884.89|889.24|885.24|889.44|885.44|888.89|884.89|24
1619664010000|2021-04-29 02:40:10|889.25|885.25|888.8|884.8|889.25|885.25|888.8|884.8|31
1619664020000|2021-04-29 02:40:20|888.74|884.74|887.2|883.2|888.75|884.75|887.14|883.14|33
1619664030000|2021-04-29 02:40:30|887.14|883.14|887.24|883.24|887.9|883.9|887.12|883.12|33
1619664040000|2021-04-29 02:40:40|887.25|883.25|886.99|882.99|887.25|883.25|886.94|882.94|29
1619664050000|2021-04-29 02:40:50|886.97|882.97|886.54|882.54|886.97|882.97|886.45|882.45|30
1619664060000|2021-04-29 02:41:00|886.55|882.55|886.94|882.94|887.02|883.02|886.55|882.55|28
1619664070000|2021-04-29 02:41:10|886.9|882.9|886.88|882.88|886.99|882.99|886.87|882.87|26
1619664080000|2021-04-29 02:41:20|886.89|882.89|887.01|883.01|887.01|883.01|886.8|882.8|19
1619664090000|2021-04-29 02:41:30|886.94|882.94|887.14|883.14|887.27|883.27|886.78|882.78|29
1619664100000|2021-04-29 02:41:40|887.19|883.19|887.45|883.45|887.46|883.46|887.12|883.12|25
1619664110000|2021-04-29 02:41:50|887.44|883.44|887.65|883.65|887.65|883.65|887.44|883.44|17
1619664120000|2021-04-29 02:42:00|887.68|883.68|888.87|884.87|888.87|884.87|887.65|883.65|26
1619664130000|2021-04-29 02:42:10|888.89|884.89|889.65|885.65|889.67|885.67|888.89|884.89|30
1619664140000|2021-04-29 02:42:20|889.66|885.66|890.16|886.16|890.16|886.16|889.65|885.65|20
1619664150000|2021-04-29 02:42:30|890.17|886.17|890.35|886.35|890.35|886.35|890.02|886.02|19
1619664160000|2021-04-29 02:42:40|891.73|887.73|890.55|886.55|891.78|887.78|890.55|886.55|26
1619664170000|2021-04-29 02:42:50|890.46|886.46|890.13|886.13|890.46|886.46|889.89|885.89|36
1619664180000|2021-04-29 02:43:00|890.37|886.37|889.92|885.92|890.37|886.37|889.92|885.92|32
1619664190000|2021-04-29 02:43:10|889.91|885.91|889.36|885.36|889.95|885.95|889.2|885.2|31
1619664200000|2021-04-29 02:43:20|889.35|885.35|888.19|884.19|889.63|885.63|888.14|884.14|38
1619664210000|2021-04-29 02:43:30|888.14|884.14|888.74|884.74|888.74|884.74|888.13|884.13|31
1619664220000|2021-04-29 02:43:40|888.78|884.78|888.05|884.05|888.82|884.82|887.91|883.91|34
1619664230000|2021-04-29 02:43:50|888|884|888.13|884.13|888.13|884.13|887.71|883.71|22
1619664240000|2021-04-29 02:44:00|888.12|884.12|889.68|885.68|889.79|885.79|888.04|884.04|34
1619664250000|2021-04-29 02:44:10|889.88|885.88|889.93|885.93|889.94|885.94|889.65|885.65|19
1619664260000|2021-04-29 02:44:20|889.94|885.94|889.96|885.96|890.02|886.02|889.89|885.89|23
1619664270000|2021-04-29 02:44:30|889.98|885.98|890.27|886.27|890.27|886.27|889.98|885.98|17
1619664280000|2021-04-29 02:44:40|890.26|886.26|890.52|886.52|890.52|886.52|890.26|886.26|9
1619664290000|2021-04-29 02:44:50|890.53|886.53|891.1|887.1|891.22|887.22|890.53|886.53|26
1619664300000|2021-04-29 02:45:00|891.06|887.06|891.35|887.35|891.35|887.35|891|887|17
1619664310000|2021-04-29 02:45:10|891.36|887.36|891.04|887.04|891.43|887.43|891.04|887.04|21
1619664320000|2021-04-29 02:45:20|891.07|887.07|891.37|887.37|891.46|887.46|891.04|887.04|11
1619664330000|2021-04-29 02:45:30|891.34|887.34|891.36|887.36|891.43|887.43|891.32|887.32|15
1619664340000|2021-04-29 02:45:40|891.38|887.38|891.46|887.46|891.46|887.46|891.34|887.34|8
1619664350000|2021-04-29 02:45:50|891.47|887.47|890.99|886.99|891.47|887.47|890.99|886.99|24
1619664360000|2021-04-29 02:46:00|891.04|887.04|891.47|887.47|891.47|887.47|890.99|886.99|20
1619664370000|2021-04-29 02:46:10|891.48|887.48|890.89|886.89|891.49|887.49|890.87|886.87|25
1619664380000|2021-04-29 02:46:20|890.83|886.83|889.85|885.85|890.95|886.95|889.74|885.74|28
1619664390000|2021-04-29 02:46:30|889.86|885.86|889.53|885.53|889.94|885.94|889.52|885.52|23
1619664400000|2021-04-29 02:46:40|889.5|885.5|888.34|884.34|889.52|885.52|888.34|884.34|31
1619664410000|2021-04-29 02:46:50|888.39|884.39|888.66|884.66|888.67|884.67|888.27|884.27|33
1619664420000|2021-04-29 02:47:00|888.63|884.63|888.07|884.07|888.63|884.63|888.07|884.07|19
1619664430000|2021-04-29 02:47:10|888.06|884.06|887.75|883.75|888.07|884.07|887.68|883.68|11
1619664440000|2021-04-29 02:47:20|887.7|883.7|887.54|883.54|887.7|883.7|887.45|883.45|24
1619664450000|2021-04-29 02:47:30|887.51|883.51|887.32|883.32|887.51|883.51|887.3|883.3|22
1619664460000|2021-04-29 02:47:40|887.31|883.31|887.37|883.37|887.63|883.63|887.3|883.3|29
1619664470000|2021-04-29 02:47:50|887.38|883.38|888.16|884.16|888.16|884.16|887.35|883.35|25
1619664480000|2021-04-29 02:48:00|888.12|884.12|887.46|883.46|888.12|884.12|887.46|883.46|23
1619664490000|2021-04-29 02:48:10|887.45|883.45|888.13|884.13|888.18|884.18|887.45|883.45|34
1619664500000|2021-04-29 02:48:20|888.22|884.22|888.14|884.14|888.27|884.27|888.04|884.04|27
1619664510000|2021-04-29 02:48:30|888.13|884.13|888.1|884.1|888.29|884.29|887.95|883.95|32
1619664520000|2021-04-29 02:48:40|888.15|884.15|888.38|884.38|888.55|884.55|888.02|884.02|22
1619664530000|2021-04-29 02:48:50|888.31|884.31|887.99|883.99|888.85|884.85|887.99|883.99|22
1619664540000|2021-04-29 02:49:00|888.02|884.02|887.1|883.1|888.05|884.05|887.1|883.1|31
1619664550000|2021-04-29 02:49:10|887.09|883.09|888.07|884.07|888.07|884.07|887.09|883.09|28
1619664560000|2021-04-29 02:49:20|888.09|884.09|887.49|883.49|888.36|884.36|887.28|883.28|32
1619664570000|2021-04-29 02:49:30|887.44|883.44|887.14|883.14|887.44|883.44|887.05|883.05|21
1619664580000|2021-04-29 02:49:40|887.12|883.12|887.71|883.71|887.71|883.71|887.1|883.1|25
1619664590000|2021-04-29 02:49:50|887.73|883.73|887.89|883.89|887.89|883.89|887.68|883.68|26
1619664600000|2021-04-29 02:50:00|887.86|883.86|889.48|885.48|889.48|885.48|887.86|883.86|33
1619664610000|2021-04-29 02:50:10|889.54|885.54|890.23|886.23|890.23|886.23|889.52|885.52|21
1619664620000|2021-04-29 02:50:20|890.31|886.31|890.43|886.43|890.6|886.6|890.26|886.26|26
1619664630000|2021-04-29 02:50:30|890.34|886.34|889.62|885.62|890.34|886.34|889.59|885.59|30
1619664640000|2021-04-29 02:50:40|889.58|885.58|889.26|885.26|889.62|885.62|889.25|885.25|25
1619664650000|2021-04-29 02:50:50|889.25|885.25|889.58|885.58|889.62|885.62|889.05|885.05|21
1619664660000|2021-04-29 02:51:00|889.59|885.59|890.1|886.1|890.1|886.1|889.59|885.59|16
1619664670000|2021-04-29 02:51:10|890.11|886.11|891.12|887.12|891.12|887.12|890.11|886.11|23
1619664680000|2021-04-29 02:51:20|891.11|887.11|891.3|887.3|891.32|887.32|891.11|887.11|18
1619664690000|2021-04-29 02:51:30|891.23|887.23|890.94|886.94|891.23|887.23|890.84|886.84|15
1619664700000|2021-04-29 02:51:40|890.96|886.96|890.92|886.92|891.01|887.01|890.91|886.91|11
1619664710000|2021-04-29 02:51:50|890.93|886.93|891.74|887.74|891.74|887.74|890.93|886.93|26
1619664720000|2021-04-29 02:52:00|891.75|887.75|891.85|887.85|891.95|887.95|891.73|887.73|21
1619664730000|2021-04-29 02:52:10|891.87|887.87|891.85|887.85|891.87|887.87|891.85|887.85|15
1619664740000|2021-04-29 02:52:20|891.84|887.84|891.47|887.47|891.84|887.84|891.47|887.47|24
1619664750000|2021-04-29 02:52:30|891.48|887.48|891.83|887.83|891.83|887.83|891.42|887.42|12
1619664760000|2021-04-29 02:52:40|891.81|887.81|891.82|887.82|891.83|887.83|891.81|887.81|12
1619664770000|2021-04-29 02:52:50|891.81|887.81|891.33|887.33|891.81|887.81|891.3|887.3|22
1619664780000|2021-04-29 02:53:00|891.34|887.34|891.37|887.37|891.4|887.4|891.34|887.34|15
1619664790000|2021-04-29 02:53:10|891.3|887.3|891.04|887.04|891.59|887.59|891.02|887.02|20
1619664800000|2021-04-29 02:53:20|891.11|887.11|890.64|886.64|891.13|887.13|890.64|886.64|23
1619664810000|2021-04-29 02:53:30|890.71|886.71|891.13|887.13|891.34|887.34|890.71|886.71|27
1619664820000|2021-04-29 02:53:40|891.12|887.12|891.4|887.4|891.4|887.4|891.01|887.01|17
1619664830000|2021-04-29 02:53:50|891.57|887.57|891.26|887.26|891.57|887.57|891.04|887.04|31
1619664840000|2021-04-29 02:54:00|891.27|887.27|891.31|887.31|891.31|887.31|891.11|887.11|21
1619664850000|2021-04-29 02:54:10|891.2|887.2|891.18|887.18|891.31|887.31|891.13|887.13|17
1619664860000|2021-04-29 02:54:20|891.19|887.19|890.99|886.99|891.2|887.2|890.96|886.96|16
1619664870000|2021-04-29 02:54:30|890.96|886.96|891.16|887.16|891.16|887.16|890.96|886.96|20
1619664880000|2021-04-29 02:54:40|891.13|887.13|891.84|887.84|891.84|887.84|891.04|887.04|23
1619664890000|2021-04-29 02:54:50|891.85|887.85|891.76|887.76|891.88|887.88|891.76|887.76|19
1619664900000|2021-04-29 02:55:00|891.75|887.75|891.04|887.04|891.75|887.75|891.03|887.03|14
1619664910000|2021-04-29 02:55:10|891.12|887.12|891.42|887.42|891.42|887.42|891.05|887.05|14
1619664920000|2021-04-29 02:55:20|891.43|887.43|891.37|887.37|891.54|887.54|891.35|887.35|21
1619664930000|2021-04-29 02:55:30|891.29|887.29|891.22|887.22|891.3|887.3|891.21|887.21|13
1619664940000|2021-04-29 02:55:40|891.23|887.23|891.31|887.31|891.39|887.39|891.23|887.23|19
1619664950000|2021-04-29 02:55:50|891.33|887.33|891.27|887.27|891.33|887.33|891.15|887.15|11
1619664960000|2021-04-29 02:56:00|891.24|887.24|891.2|887.2|891.4|887.4|891.2|887.2|15
1619664970000|2021-04-29 02:56:10|891.21|887.21|891.06|887.06|891.21|887.21|891.06|887.06|12
1619664980000|2021-04-29 02:56:20|891.05|887.05|891.19|887.19|891.19|887.19|891.05|887.05|14
1619664990000|2021-04-29 02:56:30|891.18|887.18|891.69|887.69|891.78|887.78|891.18|887.18|26
1619665000000|2021-04-29 02:56:40|891.82|887.82|892.27|888.27|892.29|888.29|891.82|887.82|12
1619665010000|2021-04-29 02:56:50|892.28|888.28|892.44|888.44|892.44|888.44|892.11|888.11|15
1619665020000|2021-04-29 02:57:00|892.43|888.43|892.42|888.42|892.49|888.49|892.36|888.36|13
1619665030000|2021-04-29 02:57:10|892.36|888.36|891.71|887.71|892.46|888.46|891.71|887.71|16
1619665040000|2021-04-29 02:57:20|891.63|887.63|891.4|887.4|891.63|887.63|891.35|887.35|24
1619665050000|2021-04-29 02:57:30|891.39|887.39|891.89|887.89|891.9|887.9|891.37|887.37|36
1619665060000|2021-04-29 02:57:40|891.83|887.83|891.41|887.41|892.05|888.05|891.41|887.41|27
1619665070000|2021-04-29 02:57:50|891.54|887.54|891.68|887.68|891.71|887.71|891.54|887.54|24
1619665080000|2021-04-29 02:58:00|891.69|887.69|891.76|887.76|891.76|887.76|891.47|887.47|22
1619665090000|2021-04-29 02:58:10|891.77|887.77|892.55|888.55|892.57|888.57|891.77|887.77|21
1619665100000|2021-04-29 02:58:20|892.56|888.56|893.21|889.21|893.21|889.21|892.09|888.09|28
1619665110000|2021-04-29 02:58:30|893.13|889.13|893.2|889.2|893.93|889.93|893.12|889.12|37
1619665120000|2021-04-29 02:58:40|893.18|889.18|893.13|889.13|893.67|889.67|893.01|889.01|37
1619665130000|2021-04-29 02:58:50|893.33|889.33|893.47|889.47|893.47|889.47|893.14|889.14|29
1619665140000|2021-04-29 02:59:00|893.48|889.48|892.65|888.65|893.9|889.9|892.65|888.65|33
1619665150000|2021-04-29 02:59:10|892.87|888.87|893.02|889.02|893.15|889.15|892.55|888.55|29
1619665160000|2021-04-29 02:59:20|893.03|889.03|893.17|889.17|893.35|889.35|893.02|889.02|28
1619665170000|2021-04-29 02:59:30|893.16|889.16|893.53|889.53|893.65|889.65|893.1|889.1|28
1619665180000|2021-04-29 02:59:40|893.56|889.56|893.64|889.64|893.68|889.68|893.34|889.34|30
1619665190000|2021-04-29 02:59:50|893.65|889.65|893.79|889.79|893.79|889.79|893.65|889.65|12
1619665200000|2021-04-29 03:00:00|893.73|889.73|894.11|890.11|894.53|890.53|893.7|889.7|27
1619665210000|2021-04-29 03:00:10|894.06|890.06|894.64|890.64|894.65|890.65|894.06|890.06|27
1619665220000|2021-04-29 03:00:20|894.62|890.62|894.03|890.03|894.68|890.68|893.98|889.98|29
1619665230000|2021-04-29 03:00:30|894|890|893.53|889.53|894.01|890.01|893.49|889.49|25
1619665240000|2021-04-29 03:00:40|893.55|889.55|893.34|889.34|893.55|889.55|893|889|26
1619665250000|2021-04-29 03:00:50|893.33|889.33|892.99|888.99|893.33|889.33|892.96|888.96|24
1619665260000|2021-04-29 03:01:00|893|889|892.93|888.93|893.02|889.02|892.93|888.93|10
1619665270000|2021-04-29 03:01:10|892.91|888.91|892.4|888.4|892.91|888.91|892.39|888.39|25
1619665280000|2021-04-29 03:01:20|892.23|888.23|891.79|887.79|892.23|888.23|891.79|887.79|25
1619665290000|2021-04-29 03:01:30|891.77|887.77|892.04|888.04|892.15|888.15|891.74|887.74|20
1619665300000|2021-04-29 03:01:40|891.98|887.98|891.75|887.75|892|888|891.75|887.75|21
1619665310000|2021-04-29 03:01:50|891.83|887.83|891.82|887.82|891.89|887.89|891.8|887.8|24
1619665320000|2021-04-29 03:02:00|891.81|887.81|892.24|888.24|892.25|888.25|891.78|887.78|26
1619665330000|2021-04-29 03:02:10|892.25|888.25|892.3|888.3|892.33|888.33|892.08|888.08|28
1619665340000|2021-04-29 03:02:20|892.35|888.35|892|888|892.41|888.41|891.88|887.88|24
1619665350000|2021-04-29 03:02:30|892.05|888.05|891.65|887.65|892.06|888.06|891.61|887.61|25
1619665360000|2021-04-29 03:02:40|891.67|887.67|892.02|888.02|892.02|888.02|891.65|887.65|26
1619665370000|2021-04-29 03:02:50|892.01|888.01|892.04|888.04|892.4|888.4|892.01|888.01|28
1619665380000|2021-04-29 03:03:00|892.03|888.03|891.84|887.84|892.16|888.16|891.82|887.82|26
1619665390000|2021-04-29 03:03:10|891.85|887.85|891.74|887.74|891.85|887.85|891.66|887.66|21
1619665400000|2021-04-29 03:03:20|891.71|887.71|891.66|887.66|891.74|887.74|891.62|887.62|19
1619665410000|2021-04-29 03:03:30|891.63|887.63|891.95|887.95|891.98|887.98|891.63|887.63|20
1619665420000|2021-04-29 03:03:40|891.96|887.96|891.99|887.99|892.05|888.05|891.95|887.95|27
1619665430000|2021-04-29 03:03:50|891.98|887.98|891.96|887.96|891.99|887.99|891.96|887.96|14
1619665440000|2021-04-29 03:04:00|891.94|887.94|891.89|887.89|891.99|887.99|891.86|887.86|22
1619665450000|2021-04-29 03:04:10|891.86|887.86|892.05|888.05|892.05|888.05|891.85|887.85|24
1619665460000|2021-04-29 03:04:20|892.06|888.06|892.33|888.33|892.33|888.33|892.02|888.02|26
1619665470000|2021-04-29 03:04:30|892.27|888.27|892.1|888.1|892.33|888.33|891.99|887.99|24
1619665480000|2021-04-29 03:04:40|892.08|888.08|892.17|888.17|892.18|888.18|892.04|888.04|15
1619665490000|2021-04-29 03:04:50|892.18|888.18|892.54|888.54|892.56|888.56|892.17|888.17|22
1619665500000|2021-04-29 03:05:00|892.56|888.56|892.51|888.51|892.56|888.56|892.46|888.46|18
1619665510000|2021-04-29 03:05:10|892.54|888.54|892.13|888.13|892.55|888.55|891.99|887.99|22
1619665520000|2021-04-29 03:05:20|892.04|888.04|892.48|888.48|892.48|888.48|892.04|888.04|23
1619665530000|2021-04-29 03:05:30|892.52|888.52|892.84|888.84|892.86|888.86|892.47|888.47|23
1619665540000|2021-04-29 03:05:40|892.95|888.95|893.25|889.25|893.59|889.59|892.95|888.95|24
1619665550000|2021-04-29 03:05:50|893.16|889.16|892.91|888.91|893.22|889.22|892.83|888.83|27
1619665560000|2021-04-29 03:06:00|892.93|888.93|893.07|889.07|893.18|889.18|892.93|888.93|23
1619665570000|2021-04-29 03:06:10|893.08|889.08|893.63|889.63|894.24|890.24|893.07|889.07|23
1619665580000|2021-04-29 03:06:20|894.45|890.45|895.29|891.29|895.42|891.42|894.45|890.45|26
1619665590000|2021-04-29 03:06:30|895.14|891.14|895.45|891.45|895.5|891.5|895.14|891.14|22
1619665600000|2021-04-29 03:06:40|895.46|891.46|895.3|891.3|895.46|891.46|895.3|891.3|24
1619665610000|2021-04-29 03:06:50|895.31|891.31|894.91|890.91|895.37|891.37|894.88|890.88|31
1619665620000|2021-04-29 03:07:00|894.83|890.83|895.04|891.04|895.27|891.27|894.83|890.83|29
1619665630000|2021-04-29 03:07:10|894.98|890.98|895.09|891.09|895.12|891.12|894.98|890.98|18
1619665640000|2021-04-29 03:07:20|895.07|891.07|894.74|890.74|895.13|891.13|894.74|890.74|27
1619665650000|2021-04-29 03:07:30|894.72|890.72|894.31|890.31|894.72|890.72|893.81|889.81|29
1619665660000|2021-04-29 03:07:40|894.3|890.3|894.25|890.25|894.3|890.3|893.93|889.93|32
1619665670000|2021-04-29 03:07:50|894.22|890.22|894.17|890.17|894.45|890.45|894.16|890.16|31
1619665680000|2021-04-29 03:08:00|894.16|890.16|894.24|890.24|894.24|890.24|894.13|890.13|14
1619665690000|2021-04-29 03:08:10|894.23|890.23|894.24|890.24|894.24|890.24|894.22|890.22|18
1619665700000|2021-04-29 03:08:20|894.22|890.22|893.99|889.99|894.24|890.24|893.96|889.96|23
1619665710000|2021-04-29 03:08:30|893.97|889.97|894.38|890.38|894.42|890.42|893.84|889.84|34
1619665720000|2021-04-29 03:08:40|894.44|890.44|894.43|890.43|894.58|890.58|894.41|890.41|16
1619665730000|2021-04-29 03:08:50|894.49|890.49|894.42|890.42|894.69|890.69|894.41|890.41|22
1619665740000|2021-04-29 03:09:00|894.43|890.43|894.63|890.63|894.78|890.78|894.3|890.3|20
1619665750000|2021-04-29 03:09:10|894.64|890.64|894.88|890.88|895.12|891.12|894.6|890.6|17
1619665760000|2021-04-29 03:09:20|894.83|890.83|894.52|890.52|894.86|890.86|894.43|890.43|28
1619665770000|2021-04-29 03:09:30|894.51|890.51|894.63|890.63|894.75|890.75|894.51|890.51|23
1619665780000|2021-04-29 03:09:40|894.59|890.59|894.53|890.53|894.66|890.66|894.48|890.48|25
1619665790000|2021-04-29 03:09:50|894.54|890.54|894.54|890.54|894.58|890.58|894.52|890.52|13
1619665800000|2021-04-29 03:10:00|894.53|890.53|894.18|890.18|894.55|890.55|894.17|890.17|17
1619665810000|2021-04-29 03:10:10|894.1|890.1|893.89|889.89|894.16|890.16|893.89|889.89|28
1619665820000|2021-04-29 03:10:20|893.75|889.75|893.39|889.39|893.75|889.75|893.33|889.33|24
1619665830000|2021-04-29 03:10:30|893.38|889.38|893.4|889.4|893.46|889.46|893.32|889.32|23
1619665840000|2021-04-29 03:10:40|893.46|889.46|893.4|889.4|893.49|889.49|893.4|889.4|13
1619665850000|2021-04-29 03:10:50|893.44|889.44|893.61|889.61|893.75|889.75|893.4|889.4|18
1619665860000|2021-04-29 03:11:00|893.64|889.64|894.35|890.35|894.35|890.35|893.57|889.57|20
1619665870000|2021-04-29 03:11:10|894.34|890.34|893.67|889.67|894.34|890.34|893.64|889.64|22
1619665880000|2021-04-29 03:11:20|893.66|889.66|893.71|889.71|893.71|889.71|893.48|889.48|17
1619665890000|2021-04-29 03:11:30|893.67|889.67|894.14|890.14|894.14|890.14|893.67|889.67|19
1619665900000|2021-04-29 03:11:40|894.13|890.13|893.95|889.95|894.16|890.16|893.95|889.95|17
1619665910000|2021-04-29 03:11:50|893.87|889.87|893.74|889.74|893.89|889.89|893.71|889.71|24
1619665920000|2021-04-29 03:12:00|893.75|889.75|894.12|890.12|894.16|890.16|893.75|889.75|24
1619665930000|2021-04-29 03:12:10|894.14|890.14|893.88|889.88|894.14|890.14|893.88|889.88|21
1619665940000|2021-04-29 03:12:20|893.9|889.9|893.69|889.69|893.9|889.9|893.67|889.67|31
1619665950000|2021-04-29 03:12:30|893.68|889.68|893.29|889.29|893.68|889.68|893.28|889.28|11
1619665960000|2021-04-29 03:12:40|893.32|889.32|893.51|889.51|893.62|889.62|893.22|889.22|24
1619665970000|2021-04-29 03:12:50|893.46|889.46|894.43|890.43|894.43|890.43|893.46|889.46|24
1619665980000|2021-04-29 03:13:00|894.42|890.42|893.96|889.96|894.55|890.55|893.95|889.95|22
1619665990000|2021-04-29 03:13:10|893.98|889.98|894.63|890.63|894.71|890.71|893.98|889.98|26
1619666000000|2021-04-29 03:13:20|894.64|890.64|894.17|890.17|894.68|890.68|894.17|890.17|23
1619666010000|2021-04-29 03:13:30|894.13|890.13|894.34|890.34|894.34|890.34|894.01|890.01|24
1619666020000|2021-04-29 03:13:40|894.35|890.35|894.47|890.47|894.49|890.49|894.35|890.35|21
1619666030000|2021-04-29 03:13:50|894.45|890.45|894.45|890.45|894.47|890.47|894.44|890.44|13
1619666040000|2021-04-29 03:14:00|894.46|890.46|894.47|890.47|894.51|890.51|894.45|890.45|19
1619666050000|2021-04-29 03:14:10|894.46|890.46|894.36|890.36|894.56|890.56|894.36|890.36|33
1619666060000|2021-04-29 03:14:20|894.34|890.34|894.27|890.27|894.36|890.36|894.1|890.1|32
1619666070000|2021-04-29 03:14:30|894.29|890.29|894.12|890.12|894.29|890.29|894.06|890.06|32
1619666080000|2021-04-29 03:14:40|894.11|890.11|894.36|890.36|894.44|890.44|894.11|890.11|30
1619666090000|2021-04-29 03:14:50|894.33|890.33|893.89|889.89|894.33|890.33|893.88|889.88|22
1619666100000|2021-04-29 03:15:00|893.9|889.9|894.34|890.34|894.37|890.37|893.89|889.89|31
1619666110000|2021-04-29 03:15:10|894.28|890.28|894.33|890.33|894.41|890.41|894.28|890.28|19
1619666120000|2021-04-29 03:15:20|894.31|890.31|894.56|890.56|894.58|890.58|894.29|890.29|26
1619666130000|2021-04-29 03:15:30|894.6|890.6|893.83|889.83|894.73|890.73|893.82|889.82|21
1619666140000|2021-04-29 03:15:40|893.82|889.82|893.67|889.67|893.82|889.82|893.58|889.58|16
1619666150000|2021-04-29 03:15:50|893.65|889.65|893.78|889.78|893.78|889.78|893.65|889.65|18
1619666160000|2021-04-29 03:16:00|893.77|889.77|893.78|889.78|893.78|889.78|893.74|889.74|8
1619666170000|2021-04-29 03:16:10|893.77|889.77|893.72|889.72|893.78|889.78|893.69|889.69|17
1619666180000|2021-04-29 03:16:20|893.69|889.69|893.71|889.71|893.73|889.73|893.63|889.63|22
1619666190000|2021-04-29 03:16:30|893.65|889.65|893.91|889.91|894.03|890.03|893.65|889.65|27
1619666200000|2021-04-29 03:16:40|893.86|889.86|893.86|889.86|894.05|890.05|893.81|889.81|20
1619666210000|2021-04-29 03:16:50|893.75|889.75|893.81|889.81|893.91|889.91|893.75|889.75|21
1619666220000|2021-04-29 03:17:00|893.89|889.89|893.91|889.91|893.95|889.95|893.83|889.83|15
1619666230000|2021-04-29 03:17:10|893.92|889.92|893.86|889.86|893.92|889.92|893.84|889.84|12
1619666240000|2021-04-29 03:17:20|893.88|889.88|894.47|890.47|894.49|890.49|893.87|889.87|30
1619666250000|2021-04-29 03:17:30|894.43|890.43|894.7|890.7|894.72|890.72|894.43|890.43|19
1619666260000|2021-04-29 03:17:40|894.73|890.73|894.4|890.4|894.74|890.74|894.34|890.34|25
1619666270000|2021-04-29 03:17:50|894.41|890.41|894.51|890.51|894.51|890.51|894.34|890.34|30
1619666280000|2021-04-29 03:18:00|894.5|890.5|894.41|890.41|894.5|890.5|894.35|890.35|25
1619666290000|2021-04-29 03:18:10|894.39|890.39|893.89|889.89|894.47|890.47|893.89|889.89|28
1619666300000|2021-04-29 03:18:20|893.88|889.88|893.97|889.97|894.05|890.05|893.86|889.86|26
1619666310000|2021-04-29 03:18:30|894.02|890.02|893.92|889.92|894.02|890.02|893.92|889.92|27
1619666320000|2021-04-29 03:18:40|893.91|889.91|893.53|889.53|893.92|889.92|893.53|889.53|25
1619666330000|2021-04-29 03:18:50|893.52|889.52|893.54|889.54|893.61|889.61|893.52|889.52|27
1619666340000|2021-04-29 03:19:00|893.55|889.55|893.39|889.39|893.63|889.63|893.32|889.32|26
1619666350000|2021-04-29 03:19:10|893.42|889.42|894.19|890.19|894.19|890.19|893.42|889.42|23
1619666360000|2021-04-29 03:19:20|894.2|890.2|893.48|889.48|894.26|890.26|893.4|889.4|30
1619666370000|2021-04-29 03:19:30|893.52|889.52|893.59|889.59|893.59|889.59|893.44|889.44|31
1619666380000|2021-04-29 03:19:40|893.55|889.55|893.21|889.21|893.56|889.56|893.15|889.15|23
1619666390000|2021-04-29 03:19:50|893.18|889.18|893.21|889.21|893.36|889.36|893.18|889.18|16
1619666400000|2021-04-29 03:20:00|893.22|889.22|892.96|888.96|893.22|889.22|892.89|888.89|25
1619666410000|2021-04-29 03:20:10|892.95|888.95|892.72|888.72|892.95|888.95|892.68|888.68|20
1619666420000|2021-04-29 03:20:20|892.7|888.7|892.65|888.65|892.72|888.72|892.63|888.63|19
1619666430000|2021-04-29 03:20:30|892.66|888.66|892.54|888.54|892.66|888.66|892.5|888.5|19
1619666440000|2021-04-29 03:20:40|892.55|888.55|891.67|887.67|892.56|888.56|891.67|887.67|32
1619666450000|2021-04-29 03:20:50|891.59|887.59|891.32|887.32|891.74|887.74|891.03|887.03|35
1619666460000|2021-04-29 03:21:00|891.31|887.31|890.55|886.55|891.31|887.31|890.53|886.53|28
1619666470000|2021-04-29 03:21:10|890.53|886.53|890.54|886.54|890.64|886.64|890.45|886.45|27
1619666480000|2021-04-29 03:21:20|890.53|886.53|891.52|887.52|891.52|887.52|890.52|886.52|29
1619666490000|2021-04-29 03:21:30|891.44|887.44|891.27|887.27|891.47|887.47|891.26|887.26|22
1619666500000|2021-04-29 03:21:40|891.23|887.23|890.77|886.77|891.23|887.23|890.69|886.69|29
1619666510000|2021-04-29 03:21:50|890.75|886.75|890.47|886.47|890.8|886.8|890.47|886.47|31
1619666520000|2021-04-29 03:22:00|890.48|886.48|890.7|886.7|890.8|886.8|890.46|886.46|26
1619666530000|2021-04-29 03:22:10|890.71|886.71|890.85|886.85|890.85|886.85|890.71|886.71|24
1619666540000|2021-04-29 03:22:20|891.03|887.03|890.57|886.57|891.11|887.11|890.57|886.57|34
1619666550000|2021-04-29 03:22:30|890.52|886.52|890.93|886.93|890.93|886.93|890.37|886.37|29
1619666560000|2021-04-29 03:22:40|891.04|887.04|890.94|886.94|891.27|887.27|890.87|886.87|30
1619666570000|2021-04-29 03:22:50|890.88|886.88|891.14|887.14|891.14|887.14|890.85|886.85|33
1619666580000|2021-04-29 03:23:00|891.05|887.05|891.68|887.68|891.75|887.75|891.05|887.05|25
1619666590000|2021-04-29 03:23:10|891.69|887.69|891.44|887.44|891.81|887.81|891.27|887.27|27
1619666600000|2021-04-29 03:23:20|891.57|887.57|892.22|888.22|892.41|888.41|891.56|887.56|30
1619666610000|2021-04-29 03:23:30|892.21|888.21|892.53|888.53|892.67|888.67|892.21|888.21|19
1619666620000|2021-04-29 03:23:40|892.54|888.54|892.67|888.67|892.69|888.69|892.52|888.52|15
1619666630000|2021-04-29 03:23:50|892.62|888.62|892.37|888.37|892.67|888.67|892.33|888.33|27
1619666640000|2021-04-29 03:24:00|892.38|888.38|892.64|888.64|892.66|888.66|892.26|888.26|24
1619666650000|2021-04-29 03:24:10|892.62|888.62|892.13|888.13|892.64|888.64|892.13|888.13|23
1619666660000|2021-04-29 03:24:20|892.11|888.11|892.28|888.28|892.3|888.3|892.11|888.11|21
1619666670000|2021-04-29 03:24:30|892.31|888.31|892.77|888.77|892.78|888.78|892.31|888.31|20
1619666680000|2021-04-29 03:24:40|892.78|888.78|892.78|888.78|892.84|888.84|892.78|888.78|16
1619666690000|2021-04-29 03:24:50|892.79|888.79|892.35|888.35|892.79|888.79|892.34|888.34|28
1619666700000|2021-04-29 03:25:00|892.34|888.34|892.58|888.58|892.58|888.58|892.33|888.33|18
1619666710000|2021-04-29 03:25:10|892.62|888.62|892.88|888.88|892.9|888.9|892.62|888.62|20
1619666720000|2021-04-29 03:25:20|892.9|888.9|892.76|888.76|893.03|889.03|892.76|888.76|18
1619666730000|2021-04-29 03:25:30|892.74|888.74|892.72|888.72|892.74|888.74|892.64|888.64|17
1619666740000|2021-04-29 03:25:40|892.73|888.73|893.21|889.21|893.22|889.22|892.73|888.73|21
1619666750000|2021-04-29 03:25:50|893.22|889.22|893.11|889.11|893.23|889.23|893.11|889.11|14
1619666760000|2021-04-29 03:26:00|893.14|889.14|892.85|888.85|893.14|889.14|892.85|888.85|14
1619666770000|2021-04-29 03:26:10|892.84|888.84|892.28|888.28|892.88|888.88|892.28|888.28|31
1619666780000|2021-04-29 03:26:20|892.3|888.3|891.67|887.67|892.32|888.32|891.67|887.67|28
1619666790000|2021-04-29 03:26:30|891.59|887.59|892.33|888.33|892.44|888.44|891.4|887.4|31
1619666800000|2021-04-29 03:26:40|892.36|888.36|891.76|887.76|892.47|888.47|891.74|887.74|33
1619666810000|2021-04-29 03:26:50|891.75|887.75|891.54|887.54|891.76|887.76|891.54|887.54|19
1619666820000|2021-04-29 03:27:00|891.55|887.55|891.32|887.32|891.59|887.59|891.3|887.3|23
1619666830000|2021-04-29 03:27:10|891.41|887.41|891.41|887.41|891.49|887.49|891.23|887.23|23
1619666840000|2021-04-29 03:27:20|891.44|887.44|891.81|887.81|891.89|887.89|891.44|887.44|22
1619666850000|2021-04-29 03:27:30|891.82|887.82|891.91|887.91|892.13|888.13|891.82|887.82|16
1619666860000|2021-04-29 03:27:40|892.13|888.13|892.81|888.81|892.81|888.81|891.93|887.93|12
1619666870000|2021-04-29 03:27:50|893.12|889.12|893.26|889.26|893.26|889.26|892.76|888.76|23
1619666880000|2021-04-29 03:28:00|893.25|889.25|892.72|888.72|893.25|889.25|892.66|888.66|30
1619666890000|2021-04-29 03:28:10|892.73|888.73|892.87|888.87|892.99|888.99|892.73|888.73|17
1619666900000|2021-04-29 03:28:20|892.98|888.98|893.02|889.02|893.22|889.22|892.81|888.81|23
1619666910000|2021-04-29 03:28:30|893.04|889.04|892.96|888.96|893.07|889.07|892.96|888.96|25
1619666920000|2021-04-29 03:28:40|892.84|888.84|892.76|888.76|892.85|888.85|892.74|888.74|29
1619666930000|2021-04-29 03:28:50|892.72|888.72|892.98|888.98|892.98|888.98|892.32|888.32|30
1619666940000|2021-04-29 03:29:00|892.94|888.94|893.08|889.08|893.2|889.2|892.91|888.91|33
1619666950000|2021-04-29 03:29:10|893.09|889.09|892.52|888.52|893.12|889.12|892.49|888.49|33
1619666960000|2021-04-29 03:29:20|892.51|888.51|892.45|888.45|892.72|888.72|892.45|888.45|29
1619666970000|2021-04-29 03:29:30|892.44|888.44|892.43|888.43|892.45|888.45|892.37|888.37|24
1619666980000|2021-04-29 03:29:40|892.44|888.44|892.38|888.38|892.44|888.44|892.32|888.32|23
1619666990000|2021-04-29 03:29:50|892.39|888.39|892.02|888.02|892.53|888.53|891.92|887.92|34
1619667000000|2021-04-29 03:30:00|892.01|888.01|892.07|888.07|892.16|888.16|892|888|25
1619667010000|2021-04-29 03:30:10|892.11|888.11|891.67|887.67|892.12|888.12|891.6|887.6|37
1619667020000|2021-04-29 03:30:20|891.75|887.75|891.85|887.85|891.91|887.91|891.45|887.45|30
1619667030000|2021-04-29 03:30:30|891.9|887.9|892.25|888.25|892.56|888.56|891.9|887.9|32
1619667040000|2021-04-29 03:30:40|892.17|888.17|892.19|888.19|892.26|888.26|892.15|888.15|19
1619667050000|2021-04-29 03:30:50|892.31|888.31|892.28|888.28|892.35|888.35|892.18|888.18|19
1619667060000|2021-04-29 03:31:00|892.27|888.27|891.93|887.93|892.4|888.4|891.93|887.93|29
1619667070000|2021-04-29 03:31:10|891.9|887.9|891.8|887.8|892|888|891.37|887.37|30
1619667080000|2021-04-29 03:31:20|891.92|887.92|891.63|887.63|891.94|887.94|891.56|887.56|32
1619667090000|2021-04-29 03:31:30|891.55|887.55|891.61|887.61|891.65|887.65|890.94|886.94|32
1619667100000|2021-04-29 03:31:40|891.6|887.6|891.32|887.32|891.63|887.63|891.27|887.27|33
1619667110000|2021-04-29 03:31:50|891.29|887.29|891.05|887.05|891.29|887.29|891.04|887.04|32
1619667120000|2021-04-29 03:32:00|891.04|887.04|891.29|887.29|891.29|887.29|891.03|887.03|17
1619667130000|2021-04-29 03:32:10|891.24|887.24|891.24|887.24|891.25|887.25|891.13|887.13|23
1619667140000|2021-04-29 03:32:20|891.29|887.29|891.22|887.22|891.37|887.37|891.05|887.05|28
1619667150000|2021-04-29 03:32:30|891.2|887.2|891.15|887.15|891.22|887.22|891|887|27
1619667160000|2021-04-29 03:32:40|891.11|887.11|891.21|887.21|891.3|887.3|891.11|887.11|17
1619667170000|2021-04-29 03:32:50|891.12|887.12|890.92|886.92|891.2|887.2|890.84|886.84|24
1619667180000|2021-04-29 03:33:00|890.91|886.91|890.97|886.97|890.97|886.97|890.81|886.81|23
1619667190000|2021-04-29 03:33:10|890.96|886.96|891.13|887.13|891.15|887.15|890.94|886.94|19
1619667200000|2021-04-29 03:33:20|891.12|887.12|890.81|886.81|891.13|887.13|890.74|886.74|15
1619667210000|2021-04-29 03:33:30|890.8|886.8|890.89|886.89|891.03|887.03|890.8|886.8|24
1619667220000|2021-04-29 03:33:40|890.88|886.88|890.64|886.64|890.94|886.94|890.55|886.55|32
1619667230000|2021-04-29 03:33:50|890.63|886.63|890.63|886.63|890.7|886.7|890.61|886.61|17
1619667240000|2021-04-29 03:34:00|890.66|886.66|890.91|886.91|890.99|886.99|890.61|886.61|23
1619667250000|2021-04-29 03:34:10|890.87|886.87|890.41|886.41|890.88|886.88|890.24|886.24|31
1619667260000|2021-04-29 03:34:20|890.42|886.42|890.39|886.39|890.42|886.42|890.26|886.26|24
1619667270000|2021-04-29 03:34:30|890.47|886.47|890.12|886.12|890.67|886.67|890.12|886.12|28
1619667280000|2021-04-29 03:34:40|890.05|886.05|890.25|886.25|890.27|886.27|889.93|885.93|20
1619667290000|2021-04-29 03:34:50|890.18|886.18|889.53|885.53|890.21|886.21|889.37|885.37|35
1619667300000|2021-04-29 03:35:00|889.55|885.55|889.3|885.3|889.55|885.55|889.15|885.15|27
1619667310000|2021-04-29 03:35:10|889.31|885.31|888.99|884.99|889.8|885.8|888.99|884.99|34
1619667320000|2021-04-29 03:35:20|888.98|884.98|888.41|884.41|888.98|884.98|888.33|884.33|32
1619667330000|2021-04-29 03:35:30|888.4|884.4|888.56|884.56|888.57|884.57|888.13|884.13|30
1619667340000|2021-04-29 03:35:40|888.67|884.67|888.04|884.04|888.97|884.97|888.04|884.04|36
1619667350000|2021-04-29 03:35:50|888.02|884.02|887.84|883.84|888.03|884.03|887.84|883.84|23
1619667360000|2021-04-29 03:36:00|887.63|883.63|888.54|884.54|888.58|884.58|887.53|883.53|36
1619667370000|2021-04-29 03:36:10|888.53|884.53|887.92|883.92|888.59|884.59|887.86|883.86|29
1619667380000|2021-04-29 03:36:20|887.97|883.97|888.79|884.79|888.93|884.93|887.59|883.59|32
1619667390000|2021-04-29 03:36:30|888.76|884.76|889|885|889.07|885.07|888.59|884.59|35
1619667400000|2021-04-29 03:36:40|888.98|884.98|889.02|885.02|889.04|885.04|888.7|884.7|31
1619667410000|2021-04-29 03:36:50|889.04|885.04|889.12|885.12|889.13|885.13|888.86|884.86|28
1619667420000|2021-04-29 03:37:00|889.11|885.11|889.14|885.14|889.24|885.24|889.11|885.11|16
1619667430000|2021-04-29 03:37:10|889.13|885.13|888.77|884.77|889.25|885.25|888.76|884.76|27
1619667440000|2021-04-29 03:37:20|888.76|884.76|888.34|884.34|889.05|885.05|888.34|884.34|31
1619667450000|2021-04-29 03:37:30|888.29|884.29|888.16|884.16|888.31|884.31|888.1|884.1|25
1619667460000|2021-04-29 03:37:40|888.17|884.17|887.91|883.91|888.21|884.21|887.8|883.8|35
1619667470000|2021-04-29 03:37:50|887.9|883.9|886.99|882.99|887.9|883.9|886.99|882.99|38
1619667480000|2021-04-29 03:38:00|886.98|882.98|886.86|882.86|886.98|882.98|886.7|882.7|30
1619667490000|2021-04-29 03:38:10|886.9|882.9|886.99|882.99|887.11|883.11|886.84|882.84|36
1619667500000|2021-04-29 03:38:20|887.02|883.02|886.59|882.59|887.06|883.06|886.56|882.56|35
1619667510000|2021-04-29 03:38:30|886.6|882.6|887.02|883.02|887.07|883.07|886.53|882.53|30
1619667520000|2021-04-29 03:38:40|887.03|883.03|886.93|882.93|887.2|883.2|886.93|882.93|29
1619667530000|2021-04-29 03:38:50|886.94|882.94|886.62|882.62|886.98|882.98|886.47|882.47|31
1619667540000|2021-04-29 03:39:00|886.59|882.59|886.66|882.66|886.67|882.67|886.34|882.34|31
1619667550000|2021-04-29 03:39:10|886.65|882.65|887.03|883.03|887.03|883.03|886.33|882.33|32
1619667560000|2021-04-29 03:39:20|887.06|883.06|886.41|882.41|887.06|883.06|886.25|882.25|36
1619667570000|2021-04-29 03:39:30|886.4|882.4|886.37|882.37|886.51|882.51|886.34|882.34|26
1619667580000|2021-04-29 03:39:40|886.3|882.3|886.02|882.02|886.42|882.42|886|882|30
1619667590000|2021-04-29 03:39:50|886.05|882.05|886.02|882.02|886.53|882.53|886.02|882.02|33
1619667600000|2021-04-29 03:40:00|885.99|881.99|885.65|881.65|885.99|881.99|885.24|881.24|31
1619667610000|2021-04-29 03:40:10|885.72|881.72|886.11|882.11|886.16|882.16|885.66|881.66|31
1619667620000|2021-04-29 03:40:20|886.02|882.02|885.88|881.88|886.12|882.12|885.53|881.53|29
1619667630000|2021-04-29 03:40:30|885.9|881.9|886.15|882.15|886.56|882.56|885.88|881.88|31
1619667640000|2021-04-29 03:40:40|886.16|882.16|885.96|881.96|886.56|882.56|885.95|881.95|30
1619667650000|2021-04-29 03:40:50|885.94|881.94|886.49|882.49|886.49|882.49|885.89|881.89|24
1619667660000|2021-04-29 03:41:00|886.48|882.48|886.19|882.19|886.57|882.57|886.19|882.19|16
1619667670000|2021-04-29 03:41:10|886.18|882.18|885.97|881.97|886.23|882.23|885.96|881.96|27
1619667680000|2021-04-29 03:41:20|885.98|881.98|886.2|882.2|886.23|882.23|885.98|881.98|19
1619667690000|2021-04-29 03:41:30|886.21|882.21|885.83|881.83|886.28|882.28|885.81|881.81|23
1619667700000|2021-04-29 03:41:40|885.84|881.84|886.11|882.11|886.16|882.16|885.84|881.84|32
1619667710000|2021-04-29 03:41:50|886.08|882.08|886.02|882.02|886.14|882.14|885.99|881.99|21
1619667720000|2021-04-29 03:42:00|886.06|882.06|885.95|881.95|886.36|882.36|885.92|881.92|32
1619667730000|2021-04-29 03:42:10|885.99|881.99|886.07|882.07|886.08|882.08|885.86|881.86|21
1619667740000|2021-04-29 03:42:20|886.06|882.06|886.13|882.13|886.2|882.2|886.06|882.06|20
1619667750000|2021-04-29 03:42:30|886.15|882.15|886.15|882.15|886.18|882.18|886.01|882.01|20
1619667760000|2021-04-29 03:42:40|886.16|882.16|886.04|882.04|886.18|882.18|885.91|881.91|20
1619667770000|2021-04-29 03:42:50|886.05|882.05|886.01|882.01|886.05|882.05|885.95|881.95|25
1619667780000|2021-04-29 03:43:00|886.03|882.03|886.4|882.4|886.4|882.4|885.99|881.99|19
1619667790000|2021-04-29 03:43:10|886.52|882.52|886.82|882.82|886.83|882.83|886.41|882.41|19
1619667800000|2021-04-29 03:43:20|886.83|882.83|886.68|882.68|886.86|882.86|886.68|882.68|20
1619667810000|2021-04-29 03:43:30|886.58|882.58|886.64|882.64|886.68|882.68|886.43|882.43|25
1619667820000|2021-04-29 03:43:40|886.63|882.63|886.48|882.48|886.66|882.66|886.48|882.48|25
1619667830000|2021-04-29 03:43:50|886.52|882.52|886.23|882.23|886.57|882.57|886.21|882.21|19
1619667840000|2021-04-29 03:44:00|886.22|882.22|886.83|882.83|886.83|882.83|886.03|882.03|35
1619667850000|2021-04-29 03:44:10|886.9|882.9|886.19|882.19|887.09|883.09|886.11|882.11|28
1619667860000|2021-04-29 03:44:20|886.17|882.17|886.1|882.1|886.27|882.27|885.98|881.98|36
1619667870000|2021-04-29 03:44:30|886.14|882.14|886.21|882.21|886.35|882.35|886.07|882.07|24
1619667880000|2021-04-29 03:44:40|886.18|882.18|886.36|882.36|886.43|882.43|886.1|882.1|22
1619667890000|2021-04-29 03:44:50|886.37|882.37|886.42|882.42|886.77|882.77|886.35|882.35|27
1619667900000|2021-04-29 03:45:00|886.53|882.53|886.39|882.39|886.68|882.68|886.37|882.37|22
1619667910000|2021-04-29 03:45:10|886.4|882.4|885.91|881.91|886.4|882.4|885.9|881.9|24
1619667920000|2021-04-29 03:45:20|885.94|881.94|885.5|881.5|885.97|881.97|885.5|881.5|25
1619667930000|2021-04-29 03:45:30|885.58|881.58|885.18|881.18|885.82|881.82|885.12|881.12|27
1619667940000|2021-04-29 03:45:40|885.14|881.14|884.82|880.82|885.17|881.17|884.8|880.8|18
1619667950000|2021-04-29 03:45:50|884.85|880.85|884.86|880.86|884.93|880.93|884.85|880.85|23
1619667960000|2021-04-29 03:46:00|884.85|880.85|885.07|881.07|885.32|881.32|884.48|880.48|30
1619667970000|2021-04-29 03:46:10|885.04|881.04|884.84|880.84|885.25|881.25|884.84|880.84|28
1619667980000|2021-04-29 03:46:20|884.86|880.86|884.52|880.52|884.86|880.86|884.5|880.5|30
1619667990000|2021-04-29 03:46:30|884.55|880.55|884.49|880.49|884.66|880.66|884.49|880.49|32
1619668000000|2021-04-29 03:46:40|884.45|880.45|884.34|880.34|884.46|880.46|884.33|880.33|26
1619668010000|2021-04-29 03:46:50|884.32|880.32|884.06|880.06|884.39|880.39|884.04|880.04|25
1619668020000|2021-04-29 03:47:00|884.08|880.08|884.19|880.19|884.87|880.87|884.07|880.07|39
1619668030000|2021-04-29 03:47:10|884.17|880.17|883.33|879.33|884.18|880.18|883.09|879.09|35
1619668040000|2021-04-29 03:47:20|883.3|879.3|883.53|879.53|883.71|879.71|883.29|879.29|32
1619668050000|2021-04-29 03:47:30|883.54|879.54|883.42|879.42|883.55|879.55|883.41|879.41|29
1619668060000|2021-04-29 03:47:40|883.41|879.41|883.46|879.46|883.59|879.59|883.35|879.35|23
1619668070000|2021-04-29 03:47:50|883.47|879.47|882.89|878.89|883.5|879.5|882.89|878.89|34
1619668080000|2021-04-29 03:48:00|882.88|878.88|882.98|878.98|883.18|879.18|882.87|878.87|20
1619668090000|2021-04-29 03:48:10|883|879|883.97|879.97|884.17|880.17|882.97|878.97|31
1619668100000|2021-04-29 03:48:20|883.96|879.96|883.88|879.88|883.96|879.96|883.66|879.66|30
1619668110000|2021-04-29 03:48:30|883.79|879.79|883.8|879.8|883.84|879.84|883.55|879.55|29
1619668120000|2021-04-29 03:48:40|883.74|879.74|883.54|879.54|883.84|879.84|883.48|879.48|26
1619668130000|2021-04-29 03:48:50|883.51|879.51|883.3|879.3|883.51|879.51|883.16|879.16|34
1619668140000|2021-04-29 03:49:00|883.29|879.29|883.63|879.63|883.63|879.63|883.11|879.11|20
1619668150000|2021-04-29 03:49:10|883.62|879.62|884.19|880.19|884.19|880.19|883.62|879.62|17
1619668160000|2021-04-29 03:49:20|884.02|880.02|884.27|880.27|884.27|880.27|883.99|879.99|19
1619668170000|2021-04-29 03:49:30|884.24|880.24|883.82|879.82|884.39|880.39|883.82|879.82|33
1619668180000|2021-04-29 03:49:40|883.74|879.74|883.7|879.7|883.88|879.88|883.41|879.41|38
1619668190000|2021-04-29 03:49:50|883.69|879.69|883.91|879.91|884.06|880.06|883.67|879.67|27
1619668200000|2021-04-29 03:50:00|883.92|879.92|883.49|879.49|884.03|880.03|883.44|879.44|28
1619668210000|2021-04-29 03:50:10|883.47|879.47|883.3|879.3|883.5|879.5|883.28|879.28|23
1619668220000|2021-04-29 03:50:20|883.31|879.31|883.39|879.39|883.44|879.44|883.31|879.31|13
1619668230000|2021-04-29 03:50:30|883.42|879.42|882.92|878.92|883.46|879.46|882.92|878.92|18
1619668240000|2021-04-29 03:50:40|882.86|878.86|882.9|878.9|883.08|879.08|882.83|878.83|30
1619668250000|2021-04-29 03:50:50|882.87|878.87|882.33|878.33|882.87|878.87|882.23|878.23|28
1619668260000|2021-04-29 03:51:00|882.32|878.32|882.37|878.37|882.74|878.74|882.29|878.29|29
1619668270000|2021-04-29 03:51:10|882.35|878.35|882.27|878.27|882.35|878.35|882.03|878.03|24
1619668280000|2021-04-29 03:51:20|882.22|878.22|882.13|878.13|882.34|878.34|882.1|878.1|27
1619668290000|2021-04-29 03:51:30|882.06|878.06|882.09|878.09|882.26|878.26|882.05|878.05|21
1619668300000|2021-04-29 03:51:40|882.13|878.13|882.11|878.11|882.15|878.15|882.09|878.09|12
1619668310000|2021-04-29 03:51:50|882.14|878.14|882.11|878.11|882.19|878.19|882.11|878.11|4
1619668320000|2021-04-29 03:52:00|882.14|878.14|882.27|878.27|882.54|878.54|882.11|878.11|17
1619668330000|2021-04-29 03:52:10|882.65|878.65|883.93|879.93|883.93|879.93|882.33|878.33|25
1619668340000|2021-04-29 03:52:20|883.96|879.96|884.7|880.7|884.74|880.74|883.96|879.96|19
1619668350000|2021-04-29 03:52:30|884.74|880.74|884.59|880.59|884.74|880.74|884.15|880.15|34
1619668360000|2021-04-29 03:52:40|884.53|880.53|885.23|881.23|885.23|881.23|884.53|880.53|26
1619668370000|2021-04-29 03:52:50|885.22|881.22|885.11|881.11|885.26|881.26|885.07|881.07|24
1619668380000|2021-04-29 03:53:00|885.13|881.13|885.05|881.05|885.26|881.26|884.91|880.91|30
1619668390000|2021-04-29 03:53:10|884.96|880.96|885.58|881.58|885.58|881.58|884.91|880.91|28
1619668400000|2021-04-29 03:53:20|885.59|881.59|885.55|881.55|885.59|881.59|885.53|881.53|18
1619668410000|2021-04-29 03:53:30|885.53|881.53|885.21|881.21|885.53|881.53|885.09|881.09|26
1619668420000|2021-04-29 03:53:40|885.24|881.24|885.14|881.14|885.34|881.34|885.05|881.05|20
1619668430000|2021-04-29 03:53:50|885.22|881.22|885.12|881.12|885.29|881.29|885.01|881.01|35
1619668440000|2021-04-29 03:54:00|885.09|881.09|884.53|880.53|885.09|881.09|884.48|880.48|31
1619668450000|2021-04-29 03:54:10|884.52|880.52|885.2|881.2|885.2|881.2|884.36|880.36|24
1619668460000|2021-04-29 03:54:20|885.24|881.24|885.21|881.21|885.48|881.48|884.88|880.88|29
1619668470000|2021-04-29 03:54:30|885.2|881.2|885.18|881.18|885.23|881.23|885.17|881.17|17
1619668480000|2021-04-29 03:54:40|885.1|881.1|885.27|881.27|885.28|881.28|884.85|880.85|33
1619668490000|2021-04-29 03:54:50|885.17|881.17|885.63|881.63|885.98|881.98|885.17|881.17|28
1619668500000|2021-04-29 03:55:00|885.52|881.52|885.8|881.8|885.8|881.8|885.38|881.38|32
1619668510000|2021-04-29 03:55:10|885.84|881.84|886.76|882.76|886.76|882.76|885.8|881.8|27
1619668520000|2021-04-29 03:55:20|886.71|882.71|887.11|883.11|887.11|883.11|886.62|882.62|20
1619668530000|2021-04-29 03:55:30|887.2|883.2|887.04|883.04|887.52|883.52|886.96|882.96|23
1619668540000|2021-04-29 03:55:40|887.18|883.18|887.27|883.27|887.52|883.52|886.96|882.96|29
1619668550000|2021-04-29 03:55:50|887.33|883.33|887.22|883.22|887.69|883.69|887.16|883.16|29
1619668560000|2021-04-29 03:56:00|887.21|883.21|886.48|882.48|887.22|883.22|886.39|882.39|32
1619668570000|2021-04-29 03:56:10|886.57|882.57|887.1|883.1|887.1|883.1|886.57|882.57|31
1619668580000|2021-04-29 03:56:20|887.07|883.07|886.87|882.87|887.08|883.08|886.52|882.52|29
1619668590000|2021-04-29 03:56:30|886.88|882.88|887.02|883.02|887.07|883.07|886.88|882.88|20
1619668600000|2021-04-29 03:56:40|887.03|883.03|886.82|882.82|887.08|883.08|886.72|882.72|32
1619668610000|2021-04-29 03:56:50|886.81|882.81|886.93|882.93|887.04|883.04|886.81|882.81|23
1619668620000|2021-04-29 03:57:00|886.88|882.88|886.48|882.48|886.88|882.88|886.47|882.47|17
1619668630000|2021-04-29 03:57:10|886.47|882.47|886.45|882.45|886.5|882.5|886.42|882.42|18
1619668640000|2021-04-29 03:57:20|886.41|882.41|886.42|882.42|886.57|882.57|886.24|882.24|25
1619668650000|2021-04-29 03:57:30|886.4|882.4|886.84|882.84|886.99|882.99|886.4|882.4|26
1619668660000|2021-04-29 03:57:40|886.82|882.82|886.98|882.98|886.98|882.98|886.49|882.49|31
1619668670000|2021-04-29 03:57:50|886.99|882.99|886.88|882.88|887.03|883.03|886.52|882.52|26
1619668680000|2021-04-29 03:58:00|886.85|882.85|886.51|882.51|886.89|882.89|886.5|882.5|17
1619668690000|2021-04-29 03:58:10|886.53|882.53|886.55|882.55|886.59|882.59|886.46|882.46|20
1619668700000|2021-04-29 03:58:20|886.51|882.51|886.5|882.5|886.52|882.52|886.4|882.4|16
1619668710000|2021-04-29 03:58:30|886.49|882.49|885.84|881.84|886.5|882.5|885.82|881.82|27
1619668720000|2021-04-29 03:58:40|885.83|881.83|885.76|881.76|885.88|881.88|885.7|881.7|14
1619668730000|2021-04-29 03:58:50|885.77|881.77|885.9|881.9|885.95|881.95|885.77|881.77|20
1619668740000|2021-04-29 03:59:00|885.88|881.88|885.81|881.81|886.1|882.1|885.79|881.79|22
1619668750000|2021-04-29 03:59:10|885.85|881.85|885.83|881.83|885.85|881.85|885.77|881.77|22
1619668760000|2021-04-29 03:59:20|885.79|881.79|885.88|881.88|886.13|882.13|885.79|881.79|16
1619668770000|2021-04-29 03:59:30|885.92|881.92|885.82|881.82|886.32|882.32|885.78|881.78|30
1619668780000|2021-04-29 03:59:40|885.84|881.84|885.96|881.96|885.97|881.97|885.8|881.8|18
1619668790000|2021-04-29 03:59:50|885.97|881.97|885.96|881.96|885.97|881.97|885.91|881.91|17
1619668800000|2021-04-29 04:00:00|885.91|881.91|884.42|880.42|885.92|881.92|884.41|880.41|29
1619668810000|2021-04-29 04:00:10|884.41|880.41|883.97|879.97|884.46|880.46|883.87|879.87|31
1619668820000|2021-04-29 04:00:20|883.93|879.93|883.48|879.48|883.94|879.94|883.48|879.48|34
1619668830000|2021-04-29 04:00:30|883.52|879.52|883.21|879.21|883.52|879.52|883.21|879.21|20
1619668840000|2021-04-29 04:00:40|883.19|879.19|883.43|879.43|883.81|879.81|883.16|879.16|32
1619668850000|2021-04-29 04:00:50|883.25|879.25|883.13|879.13|883.62|879.62|883.12|879.12|28
1619668860000|2021-04-29 04:01:00|883.16|879.16|882.65|878.65|883.16|879.16|882.46|878.46|24
1619668870000|2021-04-29 04:01:10|882.68|878.68|883.4|879.4|883.44|879.44|882.65|878.65|29
1619668880000|2021-04-29 04:01:20|883.37|879.37|884.13|880.13|884.13|880.13|883.37|879.37|19
1619668890000|2021-04-29 04:01:30|884.15|880.15|884.46|880.46|884.64|880.64|884.13|880.13|19
1619668900000|2021-04-29 04:01:40|884.44|880.44|884.3|880.3|884.44|880.44|883.94|879.94|33
1619668910000|2021-04-29 04:01:50|884.29|880.29|883.86|879.86|884.29|880.29|883.84|879.84|28
1619668920000|2021-04-29 04:02:00|883.88|879.88|883.51|879.51|883.89|879.89|883.45|879.45|26
1619668930000|2021-04-29 04:02:10|883.52|879.52|883.73|879.73|884.1|880.1|883.52|879.52|25
1619668940000|2021-04-29 04:02:20|883.67|879.67|883.55|879.55|883.68|879.68|883.54|879.54|17
1619668950000|2021-04-29 04:02:30|883.49|879.49|883.15|879.15|883.49|879.49|883.15|879.15|25
1619668960000|2021-04-29 04:02:40|883.36|879.36|883.36|879.36|883.42|879.42|883.2|879.2|23
1619668970000|2021-04-29 04:02:50|883.37|879.37|883.11|879.11|883.42|879.42|883.11|879.11|21
1619668980000|2021-04-29 04:03:00|883.09|879.09|882.7|878.7|883.09|879.09|882.37|878.37|27
1619668990000|2021-04-29 04:03:10|882.59|878.59|882.1|878.1|882.59|878.59|882.06|878.06|27
1619669000000|2021-04-29 04:03:20|882.12|878.12|882.03|878.03|882.72|878.72|882.03|878.03|31
1619669010000|2021-04-29 04:03:30|882.01|878.01|881.58|877.58|882.01|878.01|881.58|877.58|16
1619669020000|2021-04-29 04:03:40|881.59|877.59|881.71|877.71|881.88|877.88|881.56|877.56|16
1619669030000|2021-04-29 04:03:50|881.73|877.73|881.68|877.68|881.79|877.79|881.61|877.61|23
1619669040000|2021-04-29 04:04:00|881.61|877.61|881.74|877.74|881.76|877.76|881.52|877.52|28
1619669050000|2021-04-29 04:04:10|881.75|877.75|881.78|877.78|881.84|877.84|881.68|877.68|24
1619669060000|2021-04-29 04:04:20|881.82|877.82|881.71|877.71|881.96|877.96|881.64|877.64|23
1619669070000|2021-04-29 04:04:30|881.7|877.7|882.04|878.04|882.19|878.19|881.69|877.69|22
1619669080000|2021-04-29 04:04:40|882.05|878.05|883.2|879.2|883.27|879.27|882.04|878.04|30
1619669090000|2021-04-29 04:04:50|883.22|879.22|883.35|879.35|883.35|879.35|883.19|879.19|13
1619669100000|2021-04-29 04:05:00|883.34|879.34|883.15|879.15|883.36|879.36|883.13|879.13|19
1619669110000|2021-04-29 04:05:10|883.16|879.16|882.87|878.87|883.16|879.16|882.87|878.87|12
1619669120000|2021-04-29 04:05:20|882.82|878.82|882.08|878.08|882.82|878.82|882.08|878.08|32
1619669130000|2021-04-29 04:05:30|882.12|878.12|881.96|877.96|882.12|878.12|881.8|877.8|31
1619669140000|2021-04-29 04:05:40|882.05|878.05|881.73|877.73|882.43|878.43|881.72|877.72|29
1619669150000|2021-04-29 04:05:50|881.54|877.54|881.41|877.41|881.54|877.54|881.23|877.23|23
1619669160000|2021-04-29 04:06:00|881.42|877.42|881.56|877.56|881.56|877.56|881.41|877.41|21
1619669170000|2021-04-29 04:06:10|881.55|877.55|881.46|877.46|881.58|877.58|881.44|877.44|19
1619669180000|2021-04-29 04:06:20|881.48|877.48|881.37|877.37|881.5|877.5|881.37|877.37|18
1619669190000|2021-04-29 04:06:30|881.35|877.35|880.91|876.91|881.37|877.37|880.89|876.89|20
1619669200000|2021-04-29 04:06:40|880.88|876.88|880.68|876.68|880.88|876.88|880.67|876.67|13
1619669210000|2021-04-29 04:06:50|880.78|876.78|881.21|877.21|881.32|877.32|880.68|876.68|28
1619669220000|2021-04-29 04:07:00|881.19|877.19|881.01|877.01|881.26|877.26|880.95|876.95|22
1619669230000|2021-04-29 04:07:10|880.96|876.96|880.89|876.89|881.04|877.04|880.75|876.75|26
1619669240000|2021-04-29 04:07:20|880.82|876.82|881.46|877.46|881.68|877.68|880.82|876.82|34
1619669250000|2021-04-29 04:07:30|881.37|877.37|881.12|877.12|881.38|877.38|881.07|877.07|29
1619669260000|2021-04-29 04:07:40|881.09|877.09|881.14|877.14|881.23|877.23|881.08|877.08|27
1619669270000|2021-04-29 04:07:50|881.1|877.1|881.28|877.28|881.46|877.46|881.1|877.1|22
1619669280000|2021-04-29 04:08:00|881.29|877.29|881.38|877.38|881.42|877.42|881.16|877.16|24
1619669290000|2021-04-29 04:08:10|881.39|877.39|881.83|877.83|881.92|877.92|881.21|877.21|22
1619669300000|2021-04-29 04:08:20|881.85|877.85|883.2|879.2|883.32|879.32|881.85|877.85|30
1619669310000|2021-04-29 04:08:30|883.27|879.27|883.59|879.59|883.65|879.65|883.15|879.15|25
1619669320000|2021-04-29 04:08:40|883.62|879.62|883.91|879.91|884.04|880.04|883.62|879.62|29
1619669330000|2021-04-29 04:08:50|883.84|879.84|884.09|880.09|884.25|880.25|883.84|879.84|28
1619669340000|2021-04-29 04:09:00|883.96|879.96|883.77|879.77|884.06|880.06|883.77|879.77|34
1619669350000|2021-04-29 04:09:10|883.73|879.73|884.75|880.75|884.75|880.75|883.68|879.68|30
1619669360000|2021-04-29 04:09:20|884.76|880.76|886.03|882.03|886.06|882.06|883.91|879.91|35
1619669370000|2021-04-29 04:09:30|886.04|882.04|886.42|882.42|886.52|882.52|885.56|881.56|34
1619669380000|2021-04-29 04:09:40|886.46|882.46|886.58|882.58|886.65|882.65|886.34|882.34|26
1619669390000|2021-04-29 04:09:50|886.57|882.57|886.56|882.56|886.66|882.66|886.54|882.54|26
1619669400000|2021-04-29 04:10:00|886.61|882.61|885.96|881.96|886.61|882.61|885.83|881.83|32
1619669410000|2021-04-29 04:10:10|885.93|881.93|885.84|881.84|886.11|882.11|885.82|881.82|35
1619669420000|2021-04-29 04:10:20|885.81|881.81|884.93|880.93|885.96|881.96|884.93|880.93|35
1619669430000|2021-04-29 04:10:30|884.87|880.87|884.12|880.12|885.04|881.04|884.12|880.12|35
1619669440000|2021-04-29 04:10:40|884.11|880.11|883.59|879.59|884.4|880.4|883.58|879.58|31
1619669450000|2021-04-29 04:10:50|883.58|879.58|883.32|879.32|883.58|879.58|883.24|879.24|28
1619669460000|2021-04-29 04:11:00|883.27|879.27|883.25|879.25|883.33|879.33|882.96|878.96|33
1619669470000|2021-04-29 04:11:10|883.16|879.16|883.26|879.26|883.28|879.28|882.81|878.81|32
1619669480000|2021-04-29 04:11:20|883.21|879.21|882.3|878.3|883.24|879.24|882.17|878.17|35
1619669490000|2021-04-29 04:11:30|882.29|878.29|882.63|878.63|882.63|878.63|882.26|878.26|25
1619669500000|2021-04-29 04:11:40|882.64|878.64|882.37|878.37|882.75|878.75|882.37|878.37|33
1619669510000|2021-04-29 04:11:50|882.38|878.38|882.8|878.8|882.81|878.81|882.38|878.38|28
1619669520000|2021-04-29 04:12:00|882.81|878.81|882.56|878.56|882.86|878.86|882.56|878.56|28
1619669530000|2021-04-29 04:12:10|882.67|878.67|882.56|878.56|882.8|878.8|882.56|878.56|30
1619669540000|2021-04-29 04:12:20|882.55|878.55|882.34|878.34|882.55|878.55|882.21|878.21|26
1619669550000|2021-04-29 04:12:30|882.37|878.37|882.38|878.38|882.41|878.41|882.15|878.15|25
1619669560000|2021-04-29 04:12:40|882.46|878.46|882.43|878.43|882.46|878.46|882.38|878.38|13
1619669570000|2021-04-29 04:12:50|882.4|878.4|882.4|878.4|882.43|878.43|882.21|878.21|24
1619669580000|2021-04-29 04:13:00|882.38|878.38|882.27|878.27|882.38|878.38|882.26|878.26|17
1619669590000|2021-04-29 04:13:10|882.32|878.32|882.64|878.64|882.79|878.79|882.32|878.32|14
1619669600000|2021-04-29 04:13:20|882.53|878.53|883|879|883.01|879.01|882.53|878.53|20
1619669610000|2021-04-29 04:13:30|882.99|878.99|882.72|878.72|882.99|878.99|882.59|878.59|26
1619669620000|2021-04-29 04:13:40|882.7|878.7|882.56|878.56|882.7|878.7|882.52|878.52|19
1619669630000|2021-04-29 04:13:50|882.62|878.62|882.74|878.74|882.81|878.81|882.58|878.58|25
1619669640000|2021-04-29 04:14:00|882.72|878.72|882.54|878.54|882.72|878.72|882.46|878.46|18
1619669650000|2021-04-29 04:14:10|882.51|878.51|882.54|878.54|882.59|878.59|882.41|878.41|23
1619669660000|2021-04-29 04:14:20|882.56|878.56|882.8|878.8|882.91|878.91|882.56|878.56|18
1619669670000|2021-04-29 04:14:30|882.84|878.84|882.13|878.13|882.85|878.85|881.94|877.94|30
1619669680000|2021-04-29 04:14:40|882.21|878.21|882.62|878.62|882.73|878.73|882.19|878.19|23
1619669690000|2021-04-29 04:14:50|882.82|878.82|882.94|878.94|883.03|879.03|882.68|878.68|22
1619669700000|2021-04-29 04:15:00|882.86|878.86|882.67|878.67|882.86|878.86|882.49|878.49|23
1619669710000|2021-04-29 04:15:10|882.68|878.68|882.92|878.92|883.02|879.02|882.54|878.54|25
1619669720000|2021-04-29 04:15:20|882.93|878.93|884.14|880.14|884.14|880.14|882.81|878.81|31
1619669730000|2021-04-29 04:15:30|884.11|880.11|883.89|879.89|884.25|880.25|883.74|879.74|27
1619669740000|2021-04-29 04:15:40|883.83|879.83|884.75|880.75|884.86|880.86|883.55|879.55|34
1619669750000|2021-04-29 04:15:50|884.76|880.76|884.1|880.1|884.81|880.81|884.1|880.1|28
1619669760000|2021-04-29 04:16:00|884.06|880.06|883.07|879.07|884.08|880.08|883.07|879.07|29
1619669770000|2021-04-29 04:16:10|883.06|879.06|883.18|879.18|883.31|879.31|883.04|879.04|29
1619669780000|2021-04-29 04:16:20|883.07|879.07|882.63|878.63|883.07|879.07|882.58|878.58|31
1619669790000|2021-04-29 04:16:30|882.66|878.66|882.18|878.18|882.76|878.76|882.17|878.17|22
1619669800000|2021-04-29 04:16:40|882.11|878.11|882.1|878.1|882.24|878.24|882.02|878.02|32
1619669810000|2021-04-29 04:16:50|882.13|878.13|881.88|877.88|882.82|878.82|881.87|877.87|35
1619669820000|2021-04-29 04:17:00|881.9|877.9|882|878|882.08|878.08|881.72|877.72|29
1619669830000|2021-04-29 04:17:10|881.99|877.99|881.5|877.5|881.99|877.99|881.5|877.5|27
1619669840000|2021-04-29 04:17:20|881.51|877.51|881.4|877.4|881.7|877.7|881.37|877.37|25
1619669850000|2021-04-29 04:17:30|881.39|877.39|880.8|876.8|881.39|877.39|880.8|876.8|36
1619669860000|2021-04-29 04:17:40|880.75|876.75|881.05|877.05|881.09|877.09|880.71|876.71|28
1619669870000|2021-04-29 04:17:50|881.04|877.04|881.06|877.06|881.12|877.12|880.98|876.98|22
1619669880000|2021-04-29 04:18:00|881.08|877.08|881.78|877.78|881.78|877.78|881.02|877.02|26
1619669890000|2021-04-29 04:18:10|881.76|877.76|882.21|878.21|882.25|878.25|881.72|877.72|25
1619669900000|2021-04-29 04:18:20|882.24|878.24|883.39|879.39|883.4|879.4|882.19|878.19|34
1619669910000|2021-04-29 04:18:30|883.37|879.37|882.7|878.7|883.41|879.41|882.66|878.66|32
1619669920000|2021-04-29 04:18:40|882.75|878.75|882.74|878.74|882.91|878.91|882.61|878.61|27
1619669930000|2021-04-29 04:18:50|882.8|878.8|882.8|878.8|882.84|878.84|882.77|878.77|24
1619669940000|2021-04-29 04:19:00|882.81|878.81|883.1|879.1|883.1|879.1|882.72|878.72|27
1619669950000|2021-04-29 04:19:10|883.11|879.11|883.36|879.36|883.37|879.37|883.05|879.05|22
1619669960000|2021-04-29 04:19:20|883.35|879.35|883.23|879.23|883.42|879.42|883.23|879.23|19
1619669970000|2021-04-29 04:19:30|883.22|879.22|883.47|879.47|883.48|879.48|883.22|879.22|12
1619669980000|2021-04-29 04:19:40|883.53|879.53|883.27|879.27|883.66|879.66|883.26|879.26|22
1619669990000|2021-04-29 04:19:50|883.34|879.34|883.4|879.4|883.66|879.66|883.27|879.27|18
1619670000000|2021-04-29 04:20:00|883.33|879.33|883.34|879.34|883.48|879.48|883.32|879.32|11
1619670010000|2021-04-29 04:20:10|883.35|879.35|883.65|879.65|883.72|879.72|883.35|879.35|17
1619670020000|2021-04-29 04:20:20|883.67|879.67|884.93|880.93|885.15|881.15|883.67|879.67|31
1619670030000|2021-04-29 04:20:30|884.99|880.99|885.27|881.27|885.27|881.27|884.72|880.72|16
1619670040000|2021-04-29 04:20:40|885.26|881.26|885.06|881.06|885.29|881.29|884.96|880.96|25
1619670050000|2021-04-29 04:20:50|885.09|881.09|885.09|881.09|885.15|881.15|885.02|881.02|21
1619670060000|2021-04-29 04:21:00|885.1|881.1|884.76|880.76|885.11|881.11|884.72|880.72|21
1619670070000|2021-04-29 04:21:10|884.72|880.72|884.27|880.27|884.79|880.79|884.12|880.12|25
1619670080000|2021-04-29 04:21:20|884.3|880.3|884.21|880.21|884.3|880.3|884.12|880.12|21
1619670090000|2021-04-29 04:21:30|884.19|880.19|884.14|880.14|884.23|880.23|883.95|879.95|26
1619670100000|2021-04-29 04:21:40|884.13|880.13|884.14|880.14|884.14|880.14|883.99|879.99|20
1619670110000|2021-04-29 04:21:50|884.11|880.11|884.55|880.55|884.7|880.7|884.11|880.11|19
1619670120000|2021-04-29 04:22:00|884.35|880.35|883.98|879.98|884.61|880.61|883.96|879.96|27
1619670130000|2021-04-29 04:22:10|883.96|879.96|883.3|879.3|883.96|879.96|883.3|879.3|24
1619670140000|2021-04-29 04:22:20|883.15|879.15|882.91|878.91|883.15|879.15|882.89|878.89|27
1619670150000|2021-04-29 04:22:30|882.9|878.9|882.57|878.57|882.92|878.92|882.55|878.55|29
1619670160000|2021-04-29 04:22:40|882.52|878.52|882.11|878.11|882.52|878.52|882.08|878.08|25
1619670170000|2021-04-29 04:22:50|882.1|878.1|882.2|878.2|882.28|878.28|882.1|878.1|29
1619670180000|2021-04-29 04:23:00|882.25|878.25|882.27|878.27|882.3|878.3|882.16|878.16|24
1619670190000|2021-04-29 04:23:10|882.38|878.38|881.89|877.89|882.38|878.38|881.86|877.86|29
1619670200000|2021-04-29 04:23:20|881.88|877.88|881.75|877.75|881.91|877.91|881.67|877.67|21
1619670210000|2021-04-29 04:23:30|881.73|877.73|881.89|877.89|882.04|878.04|881.59|877.59|33
1619670220000|2021-04-29 04:23:40|881.93|877.93|881.4|877.4|882.21|878.21|881.34|877.34|28
1619670230000|2021-04-29 04:23:50|881.48|877.48|881.94|877.94|882.1|878.1|881.48|877.48|21
1619670240000|2021-04-29 04:24:00|881.98|877.98|882.45|878.45|882.46|878.46|881.94|877.94|24
1619670250000|2021-04-29 04:24:10|882.46|878.46|882.79|878.79|883.26|879.26|882.46|878.46|29
1619670260000|2021-04-29 04:24:20|882.81|878.81|883.65|879.65|883.65|879.65|882.81|878.81|25
1619670270000|2021-04-29 04:24:30|883.71|879.71|883.84|879.84|883.84|879.84|883.71|879.71|14
1619670280000|2021-04-29 04:24:40|883.83|879.83|883.92|879.92|883.92|879.92|883.44|879.44|33
1619670290000|2021-04-29 04:24:50|883.93|879.93|883.36|879.36|883.98|879.98|883.29|879.29|22
1619670300000|2021-04-29 04:25:00|883.35|879.35|883.31|879.31|883.48|879.48|883.29|879.29|20
1619670310000|2021-04-29 04:25:10|883.35|879.35|883.48|879.48|883.48|879.48|883.11|879.11|24
1619670320000|2021-04-29 04:25:20|883.52|879.52|883.54|879.54|883.91|879.91|883.37|879.37|24
1619670330000|2021-04-29 04:25:30|883.55|879.55|884.16|880.16|884.16|880.16|883.55|879.55|13
1619670340000|2021-04-29 04:25:40|884.08|880.08|884.01|880.01|884.21|880.21|884|880|23
1619670350000|2021-04-29 04:25:50|883.99|879.99|883.85|879.85|884|880|883.85|879.85|23
1619670360000|2021-04-29 04:26:00|883.82|879.82|883.3|879.3|883.92|879.92|883.21|879.21|22
1619670370000|2021-04-29 04:26:10|883.29|879.29|882.8|878.8|883.29|879.29|882.74|878.74|24
1619670380000|2021-04-29 04:26:20|882.82|878.82|882.8|878.8|882.96|878.96|882.76|878.76|27
1619670390000|2021-04-29 04:26:30|882.79|878.79|882.41|878.41|882.82|878.82|882.41|878.41|18
1619670400000|2021-04-29 04:26:40|882.43|878.43|882.32|878.32|882.54|878.54|882.24|878.24|29
1619670410000|2021-04-29 04:26:50|882.33|878.33|882.13|878.13|882.39|878.39|882.13|878.13|15
1619670420000|2021-04-29 04:27:00|882.18|878.18|882.24|878.24|882.26|878.26|882.08|878.08|32
1619670430000|2021-04-29 04:27:10|882.23|878.23|882.02|878.02|882.23|878.23|881.92|877.92|28
1619670440000|2021-04-29 04:27:20|882.01|878.01|881.92|877.92|882.01|878.01|881.71|877.71|23
1619670450000|2021-04-29 04:27:30|881.66|877.66|881.71|877.71|881.86|877.86|881.64|877.64|24
1619670460000|2021-04-29 04:27:40|881.7|877.7|881.67|877.67|881.77|877.77|881.55|877.55|35
1619670470000|2021-04-29 04:27:50|881.64|877.64|881.78|877.78|882.15|878.15|881.63|877.63|32
1619670480000|2021-04-29 04:28:00|881.9|877.9|882.38|878.38|882.38|878.38|881.9|877.9|17
1619670490000|2021-04-29 04:28:10|882.45|878.45|882.2|878.2|882.47|878.47|882.07|878.07|26
1619670500000|2021-04-29 04:28:20|882.21|878.21|882.06|878.06|882.23|878.23|881.99|877.99|26
1619670510000|2021-04-29 04:28:30|882.07|878.07|881.85|877.85|882.07|878.07|881.84|877.84|29
1619670520000|2021-04-29 04:28:40|882.03|878.03|882.09|878.09|882.09|878.09|882|878|12
1619670530000|2021-04-29 04:28:50|882.11|878.11|882.22|878.22|882.32|878.32|882.09|878.09|16
1619670540000|2021-04-29 04:29:00|882.31|878.31|882.13|878.13|882.34|878.34|882.13|878.13|23
1619670550000|2021-04-29 04:29:10|882.12|878.12|882.34|878.34|882.34|878.34|882.12|878.12|15
1619670560000|2021-04-29 04:29:20|882.26|878.26|882.8|878.8|882.89|878.89|882.26|878.26|18
1619670570000|2021-04-29 04:29:30|882.81|878.81|883.58|879.58|883.63|879.63|882.81|878.81|21
1619670580000|2021-04-29 04:29:40|883.63|879.63|884.34|880.34|884.34|880.34|883.58|879.58|20
1619670590000|2021-04-29 04:29:50|884.35|880.35|884.58|880.58|884.58|880.58|884.07|880.07|21
1619670600000|2021-04-29 04:30:00|884.45|880.45|884.99|880.99|884.99|880.99|884.44|880.44|31
1619670610000|2021-04-29 04:30:10|884.96|880.96|885.09|881.09|885.12|881.12|884.85|880.85|24
1619670620000|2021-04-29 04:30:20|885.07|881.07|885.18|881.18|885.22|881.22|885.07|881.07|20
1619670630000|2021-04-29 04:30:30|885.22|881.22|884.73|880.73|885.23|881.23|884.6|880.6|34
1619670640000|2021-04-29 04:30:40|884.74|880.74|885.07|881.07|885.08|881.08|884.71|880.71|25
1619670650000|2021-04-29 04:30:50|885.12|881.12|885.06|881.06|885.16|881.16|885.02|881.02|20
1619670660000|2021-04-29 04:31:00|884.98|880.98|885.37|881.37|885.43|881.43|884.73|880.73|34
1619670670000|2021-04-29 04:31:10|885.4|881.4|885.43|881.43|885.46|881.46|885.16|881.16|31
1619670680000|2021-04-29 04:31:20|885.46|881.46|885.67|881.67|885.67|881.67|885.43|881.43|24
1619670690000|2021-04-29 04:31:30|885.62|881.62|885.76|881.76|885.76|881.76|885.45|881.45|26
1619670700000|2021-04-29 04:31:40|885.9|881.9|885.31|881.31|885.96|881.96|885.3|881.3|31
1619670710000|2021-04-29 04:31:50|885.3|881.3|884.85|880.85|885.3|881.3|884.61|880.61|34
1619670720000|2021-04-29 04:32:00|884.87|880.87|884.82|880.82|885.15|881.15|884.81|880.81|26
1619670730000|2021-04-29 04:32:10|884.81|880.81|884|880|884.88|880.88|883.99|879.99|38
1619670740000|2021-04-29 04:32:20|884.09|880.09|884.13|880.13|884.33|880.33|884.07|880.07|27
1619670750000|2021-04-29 04:32:30|884.12|880.12|884.16|880.16|884.16|880.16|883.95|879.95|22
1619670760000|2021-04-29 04:32:40|884.18|880.18|884.68|880.68|884.68|880.68|884.06|880.06|23
1619670770000|2021-04-29 04:32:50|884.67|880.67|884.69|880.69|884.84|880.84|884.66|880.66|28
1619670780000|2021-04-29 04:33:00|884.7|880.7|884.17|880.17|884.81|880.81|884.17|880.17|33
1619670790000|2021-04-29 04:33:10|884.13|880.13|884.02|880.02|884.16|880.16|883.99|879.99|22
1619670800000|2021-04-29 04:33:20|884.04|880.04|884.31|880.31|884.32|880.32|883.99|879.99|31
1619670810000|2021-04-29 04:33:30|884.32|880.32|884.3|880.3|884.33|880.33|884.2|880.2|29
1619670820000|2021-04-29 04:33:40|884.32|880.32|884.04|880.04|884.41|880.41|884.04|880.04|25
1619670830000|2021-04-29 04:33:50|884.03|880.03|883.6|879.6|884.03|880.03|883.44|879.44|28
1619670840000|2021-04-29 04:34:00|883.58|879.58|883.63|879.63|883.96|879.96|883.55|879.55|30
1619670850000|2021-04-29 04:34:10|883.55|879.55|882.84|878.84|883.55|879.55|882.77|878.77|29
1619670860000|2021-04-29 04:34:20|882.85|878.85|882.86|878.86|882.87|878.87|882.82|878.82|11
1619670870000|2021-04-29 04:34:30|882.87|878.87|883.13|879.13|883.21|879.21|882.85|878.85|25
1619670880000|2021-04-29 04:34:40|883.12|879.12|882.64|878.64|883.13|879.13|882.64|878.64|13
1619670890000|2021-04-29 04:34:50|882.63|878.63|882.96|878.96|882.98|878.98|882.55|878.55|27
1619670900000|2021-04-29 04:35:00|882.92|878.92|882.55|878.55|883.21|879.21|882.55|878.55|31
1619670910000|2021-04-29 04:35:10|882.5|878.5|881.96|877.96|882.5|878.5|881.78|877.78|32
1619670920000|2021-04-29 04:35:20|881.97|877.97|882.2|878.2|882.2|878.2|881.79|877.79|29
1619670930000|2021-04-29 04:35:30|882.19|878.19|881.9|877.9|882.29|878.29|881.89|877.89|24
1619670940000|2021-04-29 04:35:40|881.91|877.91|881.87|877.87|882.03|878.03|881.78|877.78|22
1619670950000|2021-04-29 04:35:50|881.86|877.86|881.95|877.95|881.95|877.95|881.77|877.77|31
1619670960000|2021-04-29 04:36:00|881.96|877.96|881.57|877.57|881.96|877.96|881.57|877.57|24
1619670970000|2021-04-29 04:36:10|881.58|877.58|881.59|877.59|881.59|877.59|881.3|877.3|27
1619670980000|2021-04-29 04:36:20|881.61|877.61|881.4|877.4|881.61|877.61|881.36|877.36|29
1619670990000|2021-04-29 04:36:30|881.41|877.41|881.35|877.35|881.42|877.42|881.32|877.32|10
1619671000000|2021-04-29 04:36:40|881.33|877.33|881.33|877.33|881.36|877.36|881.32|877.32|17
1619671010000|2021-04-29 04:36:50|881.3|877.3|881.22|877.22|881.37|877.37|881.21|877.21|17
1619671020000|2021-04-29 04:37:00|881.17|877.17|881.05|877.05|881.21|877.21|881.04|877.04|11
1619671030000|2021-04-29 04:37:10|881.06|877.06|881.61|877.61|881.61|877.61|881.06|877.06|26
1619671040000|2021-04-29 04:37:20|881.59|877.59|881.78|877.78|881.78|877.78|881.41|877.41|24
1619671050000|2021-04-29 04:37:30|881.77|877.77|881.5|877.5|881.77|877.77|881.16|877.16|29
1619671060000|2021-04-29 04:37:40|881.53|877.53|881.61|877.61|881.88|877.88|881.52|877.52|25
1619671070000|2021-04-29 04:37:50|881.63|877.63|881.65|877.65|881.69|877.69|881.49|877.49|24
1619671080000|2021-04-29 04:38:00|881.89|877.89|882.25|878.25|882.35|878.35|881.69|877.69|26
1619671090000|2021-04-29 04:38:10|882.29|878.29|883.62|879.62|883.7|879.7|882.28|878.28|32
1619671100000|2021-04-29 04:38:20|884.08|880.08|884.2|880.2|884.43|880.43|884.03|880.03|29
1619671110000|2021-04-29 04:38:30|884.21|880.21|884.63|880.63|884.63|880.63|883.72|879.72|33
1619671120000|2021-04-29 04:38:40|884.48|880.48|883.77|879.77|884.56|880.56|883.64|879.64|27
1619671130000|2021-04-29 04:38:50|883.76|879.76|883.52|879.52|883.78|879.78|883.08|879.08|33
1619671140000|2021-04-29 04:39:00|883.59|879.59|884.06|880.06|884.1|880.1|883.09|879.09|17
1619671150000|2021-04-29 04:39:10|884.04|880.04|882.63|878.63|884.06|880.06|882.45|878.45|31
1619671160000|2021-04-29 04:39:20|882.67|878.67|881.52|877.52|882.95|878.95|881.52|877.52|36
1619671170000|2021-04-29 04:39:30|881.51|877.51|881.39|877.39|881.66|877.66|880.84|876.84|32
1619671180000|2021-04-29 04:39:40|881.38|877.38|880.03|876.03|881.61|877.61|879.91|875.91|33
1619671190000|2021-04-29 04:39:50|879.98|875.98|879.29|875.29|879.98|875.98|879.29|875.29|36
1619671200000|2021-04-29 04:40:00|879.32|875.32|879.06|875.06|879.45|875.45|879.06|875.06|37
1619671210000|2021-04-29 04:40:10|878.98|874.98|879.17|875.17|879.17|875.17|878.38|874.38|37
1619671220000|2021-04-29 04:40:20|879.22|875.22|879.07|875.07|879.6|875.6|878.77|874.77|34
1619671230000|2021-04-29 04:40:30|878.97|874.97|879.19|875.19|879.28|875.28|878.61|874.61|37
1619671240000|2021-04-29 04:40:40|879.22|875.22|879.34|875.34|879.62|875.62|879.08|875.08|31
1619671250000|2021-04-29 04:40:50|879.35|875.35|878.82|874.82|879.35|875.35|878.59|874.59|31
1619671260000|2021-04-29 04:41:00|878.8|874.8|878.45|874.45|878.93|874.93|878.43|874.43|32
1619671270000|2021-04-29 04:41:10|878.65|874.65|877.86|873.86|878.81|874.81|877.86|873.86|32
1619671280000|2021-04-29 04:41:20|877.69|873.69|877.04|873.04|877.69|873.69|876.73|872.73|36
1619671290000|2021-04-29 04:41:30|877.12|873.12|876.83|872.83|877.26|873.26|876.83|872.83|26
1619671300000|2021-04-29 04:41:40|876.87|872.87|876.79|872.79|876.89|872.89|876.75|872.75|24
1619671310000|2021-04-29 04:41:50|876.84|872.84|876.92|872.92|876.98|872.98|876.81|872.81|23
1619671320000|2021-04-29 04:42:00|876.96|872.96|876.89|872.89|877.15|873.15|876.88|872.88|18
1619671330000|2021-04-29 04:42:10|876.73|872.73|876.66|872.66|876.79|872.79|876.62|872.62|22
1619671340000|2021-04-29 04:42:20|876.63|872.63|876.87|872.87|877.17|873.17|876.63|872.63|21
1619671350000|2021-04-29 04:42:30|876.75|872.75|876.73|872.73|876.83|872.83|876.63|872.63|21
1619671360000|2021-04-29 04:42:40|876.68|872.68|876.74|872.74|876.85|872.85|876.62|872.62|16
1619671370000|2021-04-29 04:42:50|876.66|872.66|876.8|872.8|876.85|872.85|876.66|872.66|21
1619671380000|2021-04-29 04:43:00|876.84|872.84|877.9|873.9|877.96|873.96|876.81|872.81|21
1619671390000|2021-04-29 04:43:10|877.91|873.91|879.23|875.23|879.33|875.33|877.91|873.91|25
1619671400000|2021-04-29 04:43:20|879.34|875.34|880.22|876.22|880.79|876.79|879.31|875.31|33
1619671410000|2021-04-29 04:43:30|880.2|876.2|879.69|875.69|880.21|876.21|879.6|875.6|35
1619671420000|2021-04-29 04:43:40|879.62|875.62|878.77|874.77|879.66|875.66|878.71|874.71|36
1619671430000|2021-04-29 04:43:50|878.64|874.64|876.52|872.52|878.84|874.84|876.39|872.39|30
1619671440000|2021-04-29 04:44:00|876.53|872.53|877.93|873.93|877.93|873.93|876.37|872.37|37
1619671450000|2021-04-29 04:44:10|878.01|874.01|876.44|872.44|878.01|874.01|876.35|872.35|38
1619671460000|2021-04-29 04:44:20|876.42|872.42|876.48|872.48|877.22|873.22|876.42|872.42|32
1619671470000|2021-04-29 04:44:30|876.49|872.49|876.74|872.74|876.84|872.84|876.45|872.45|30
1619671480000|2021-04-29 04:44:40|876.75|872.75|876.95|872.95|877.13|873.13|876.67|872.67|30
1619671490000|2021-04-29 04:44:50|877.01|873.01|877.63|873.63|877.63|873.63|877.01|873.01|29
1619671500000|2021-04-29 04:45:00|877.62|873.62|877.05|873.05|877.62|873.62|876.65|872.65|38
1619671510000|2021-04-29 04:45:10|877.18|873.18|877.28|873.28|877.55|873.55|876.62|872.62|36
1619671520000|2021-04-29 04:45:20|877.32|873.32|877.24|873.24|877.39|873.39|877.14|873.14|27
1619671530000|2021-04-29 04:45:30|877.23|873.23|877.42|873.42|877.7|873.7|877.21|873.21|24
1619671540000|2021-04-29 04:45:40|877.46|873.46|876.34|872.34|877.46|873.46|876.28|872.28|31
1619671550000|2021-04-29 04:45:50|876.29|872.29|875.92|871.92|876.29|872.29|875.41|871.41|37
1619671560000|2021-04-29 04:46:00|876.03|872.03|876.2|872.2|876.21|872.21|875.64|871.64|32
1619671570000|2021-04-29 04:46:10|876.17|872.17|875.45|871.45|876.21|872.21|875.28|871.28|30
1619671580000|2021-04-29 04:46:20|875.46|871.46|875.64|871.64|875.9|871.9|875.41|871.41|30
1619671590000|2021-04-29 04:46:30|875.69|871.69|875.78|871.78|875.87|871.87|875.69|871.69|27
1619671600000|2021-04-29 04:46:40|875.81|871.81|875.54|871.54|875.84|871.84|875.54|871.54|20
1619671610000|2021-04-29 04:46:50|875.55|871.55|875.35|871.35|875.57|871.57|875.26|871.26|29
1619671620000|2021-04-29 04:47:00|875.32|871.32|875.41|871.41|875.41|871.41|874.97|870.97|35
1619671630000|2021-04-29 04:47:10|875.58|871.58|876.14|872.14|876.47|872.47|875.58|871.58|36
1619671640000|2021-04-29 04:47:20|876.18|872.18|877.24|873.24|877.35|873.35|876.18|872.18|23
1619671650000|2021-04-29 04:47:30|877.27|873.27|877.58|873.58|877.58|873.58|877.25|873.25|15
1619671660000|2021-04-29 04:47:40|877.61|873.61|877.73|873.73|877.77|873.77|877.34|873.34|22
1619671670000|2021-04-29 04:47:50|877.68|873.68|877.75|873.75|877.75|873.75|876.99|872.99|23
1619671680000|2021-04-29 04:48:00|877.72|873.72|877.91|873.91|878.21|874.21|877.57|873.57|33
1619671690000|2021-04-29 04:48:10|877.93|873.93|878.45|874.45|878.5|874.5|877.61|873.61|34
1619671700000|2021-04-29 04:48:20|878.74|874.74|878.9|874.9|878.97|874.97|878.74|874.74|29
1619671710000|2021-04-29 04:48:30|878.92|874.92|879.46|875.46|879.49|875.49|878.85|874.85|24
1619671720000|2021-04-29 04:48:40|879.37|875.37|881.04|877.04|881.06|877.06|878.91|874.91|28
1619671730000|2021-04-29 04:48:50|881.05|877.05|881.45|877.45|881.47|877.47|881.05|877.05|23
1619671740000|2021-04-29 04:49:00|881.44|877.44|881.62|877.62|881.62|877.62|881.19|877.19|30
1619671750000|2021-04-29 04:49:10|881.72|877.72|882.06|878.06|882.06|878.06|881.72|877.72|22
1619671760000|2021-04-29 04:49:20|882.07|878.07|881.93|877.93|882.07|878.07|881.26|877.26|28
1619671770000|2021-04-29 04:49:30|881.98|877.98|881.33|877.33|882.18|878.18|881.33|877.33|26
1619671780000|2021-04-29 04:49:40|881.32|877.32|881.1|877.1|881.42|877.42|880.95|876.95|32
1619671790000|2021-04-29 04:49:50|881.11|877.11|880.77|876.77|881.16|877.16|880.76|876.76|24
1619671800000|2021-04-29 04:50:00|880.79|876.79|879.78|875.78|880.89|876.89|879.6|875.6|36
1619671810000|2021-04-29 04:50:10|879.77|875.77|877.87|873.87|879.77|875.77|877.87|873.87|34
1619671820000|2021-04-29 04:50:20|877.91|873.91|877.89|873.89|878.37|874.37|877.77|873.77|35
1619671830000|2021-04-29 04:50:30|877.91|873.91|878.19|874.19|878.25|874.25|877.83|873.83|36
1619671840000|2021-04-29 04:50:40|877.99|873.99|878.04|874.04|878.66|874.66|877.91|873.91|33
1619671850000|2021-04-29 04:50:50|878.1|874.1|878.35|874.35|878.44|874.44|878.1|874.1|28
1619671860000|2021-04-29 04:51:00|878.3|874.3|879.05|875.05|879.09|875.09|878.28|874.28|30
1619671870000|2021-04-29 04:51:10|879.04|875.04|879.18|875.18|879.27|875.27|879.04|875.04|24
1619671880000|2021-04-29 04:51:20|879.24|875.24|879.32|875.32|879.47|875.47|879.01|875.01|35
1619671890000|2021-04-29 04:51:30|879.63|875.63|880.14|876.14|880.14|876.14|879.29|875.29|32
1619671900000|2021-04-29 04:51:40|880.12|876.12|881.87|877.87|882.24|878.24|880.09|876.09|31
1619671910000|2021-04-29 04:51:50|881.82|877.82|882.14|878.14|882.18|878.18|881.64|877.64|27
1619671920000|2021-04-29 04:52:00|882.36|878.36|882.91|878.91|883.04|879.04|882.33|878.33|32
1619671930000|2021-04-29 04:52:10|882.95|878.95|882.28|878.28|882.95|878.95|882.07|878.07|31
1619671940000|2021-04-29 04:52:20|882.27|878.27|883.1|879.1|883.13|879.13|882.27|878.27|32
1619671950000|2021-04-29 04:52:30|883.09|879.09|883.27|879.27|883.34|879.34|883.02|879.02|29
1619671960000|2021-04-29 04:52:40|883.29|879.29|883.41|879.41|883.41|879.41|882.68|878.68|30
1619671970000|2021-04-29 04:52:50|883.43|879.43|883.16|879.16|883.61|879.61|882.86|878.86|33
1619671980000|2021-04-29 04:53:00|883.27|879.27|883.29|879.29|883.29|879.29|883.03|879.03|29
1619671990000|2021-04-29 04:53:10|883.33|879.33|883.53|879.53|883.61|879.61|883.28|879.28|29
1619672000000|2021-04-29 04:53:20|883.54|879.54|883.44|879.44|883.62|879.62|883.4|879.4|28
1619672010000|2021-04-29 04:53:30|883.21|879.21|883.05|879.05|883.26|879.26|882.74|878.74|31
1619672020000|2021-04-29 04:53:40|882.98|878.98|882.81|878.81|883.04|879.04|882.77|878.77|31
1619672030000|2021-04-29 04:53:50|882.57|878.57|881.67|877.67|882.57|878.57|881.6|877.6|23
1619672040000|2021-04-29 04:54:00|881.62|877.62|881.92|877.92|881.94|877.94|881.55|877.55|28
1619672050000|2021-04-29 04:54:10|881.93|877.93|882.66|878.66|882.66|878.66|881.87|877.87|27
1619672060000|2021-04-29 04:54:20|882.67|878.67|882.71|878.71|882.74|878.74|882.59|878.59|13
1619672070000|2021-04-29 04:54:30|883.12|879.12|883.03|879.03|883.12|879.12|883.03|879.03|13
1619672080000|2021-04-29 04:54:40|882.89|878.89|883.01|879.01|883.01|879.01|882.59|878.59|27
1619672090000|2021-04-29 04:54:50|883.03|879.03|882.59|878.59|883.06|879.06|882.59|878.59|25
1619672100000|2021-04-29 04:55:00|882.61|878.61|883.21|879.21|883.21|879.21|882.11|878.11|33
1619672110000|2021-04-29 04:55:10|883.2|879.2|883.66|879.66|883.66|879.66|883.18|879.18|24
1619672120000|2021-04-29 04:55:20|883.67|879.67|883.04|879.04|883.73|879.73|883.02|879.02|26
1619672130000|2021-04-29 04:55:30|883.06|879.06|883.33|879.33|883.33|879.33|883.06|879.06|22
1619672140000|2021-04-29 04:55:40|883.31|879.31|883.12|879.12|883.32|879.32|883.12|879.12|22
1619672150000|2021-04-29 04:55:50|883.07|879.07|882.93|878.93|883.07|879.07|882.83|878.83|19
1619672160000|2021-04-29 04:56:00|882.92|878.92|882.44|878.44|882.92|878.92|882.44|878.44|24
1619672170000|2021-04-29 04:56:10|882.45|878.45|882.79|878.79|882.84|878.84|882.32|878.32|33
1619672180000|2021-04-29 04:56:20|882.78|878.78|882.33|878.33|882.78|878.78|882.3|878.3|24
1619672190000|2021-04-29 04:56:30|882.34|878.34|882.31|878.31|882.35|878.35|882.24|878.24|19
1619672200000|2021-04-29 04:56:40|882.3|878.3|882.19|878.19|882.31|878.31|882.11|878.11|20
1619672210000|2021-04-29 04:56:50|882.17|878.17|882.32|878.32|882.45|878.45|882.16|878.16|27
1619672220000|2021-04-29 04:57:00|882.33|878.33|881.46|877.46|882.33|878.33|881.4|877.4|32
1619672230000|2021-04-29 04:57:10|881.45|877.45|881.71|877.71|881.94|877.94|881.45|877.45|34
1619672240000|2021-04-29 04:57:20|881.73|877.73|881.2|877.2|881.87|877.87|881.2|877.2|31
1619672250000|2021-04-29 04:57:30|881.22|877.22|881.14|877.14|881.22|877.22|881.08|877.08|30
1619672260000|2021-04-29 04:57:40|881.15|877.15|880.33|876.33|881.15|877.15|880.33|876.33|33
1619672270000|2021-04-29 04:57:50|880.4|876.4|880.36|876.36|880.62|876.62|880.31|876.31|33
1619672280000|2021-04-29 04:58:00|880.35|876.35|880.31|876.31|880.35|876.35|880.09|876.09|24
1619672290000|2021-04-29 04:58:10|880.29|876.29|879.52|875.52|880.33|876.33|879.47|875.47|32
1619672300000|2021-04-29 04:58:20|879.53|875.53|878.7|874.7|879.77|875.77|878.65|874.65|27
1619672310000|2021-04-29 04:58:30|878.61|874.61|878.92|874.92|878.93|874.93|878.61|874.61|31
1619672320000|2021-04-29 04:58:40|878.97|874.97|879.02|875.02|879.26|875.26|878.66|874.66|33
1619672330000|2021-04-29 04:58:50|879.11|875.11|878.83|874.83|879.11|875.11|878.79|874.79|29
1619672340000|2021-04-29 04:59:00|878.85|874.85|878.87|874.87|878.95|874.95|878.69|874.69|28
1619672350000|2021-04-29 04:59:10|878.88|874.88|878.86|874.86|879.14|875.14|878.81|874.81|28
1619672360000|2021-04-29 04:59:20|878.87|874.87|878.52|874.52|878.87|874.87|878.49|874.49|24
1619672370000|2021-04-29 04:59:30|878.51|874.51|878.34|874.34|878.52|874.52|878.31|874.31|23
1619672380000|2021-04-29 04:59:40|878.35|874.35|878.01|874.01|878.75|874.75|878.01|874.01|26
1619672390000|2021-04-29 04:59:50|878.04|874.04|877.74|873.74|878.04|874.04|877.64|873.64|31
1619672400000|2021-04-29 05:00:00|877.71|873.71|876.53|872.53|877.74|873.74|876.53|872.53|34
1619672410000|2021-04-29 05:00:10|876.55|872.55|876.3|872.3|876.77|872.77|876.29|872.29|32
1619672420000|2021-04-29 05:00:20|876.31|872.31|877.06|873.06|877.06|873.06|876.31|872.31|28
1619672430000|2021-04-29 05:00:30|877.1|873.1|877.98|873.98|878.11|874.11|877.09|873.09|38
1619672440000|2021-04-29 05:00:40|878.07|874.07|878.02|874.02|878.16|874.16|878.02|874.02|29
1619672450000|2021-04-29 05:00:50|878.04|874.04|879.08|875.08|879.08|875.08|878.04|874.04|34
1619672460000|2021-04-29 05:01:00|879.14|875.14|881.35|877.35|881.35|877.35|879.11|875.11|30
1619672470000|2021-04-29 05:01:10|881.37|877.37|881.4|877.4|881.68|877.68|881.23|877.23|31
1619672480000|2021-04-29 05:01:20|881.49|877.49|881.86|877.86|882.18|878.18|881.49|877.49|25
1619672490000|2021-04-29 05:01:30|882|878|882.29|878.29|882.61|878.61|881.86|877.86|35
1619672500000|2021-04-29 05:01:40|882.31|878.31|882.23|878.23|882.34|878.34|882|878|30
1619672510000|2021-04-29 05:01:50|882.26|878.26|882.12|878.12|882.5|878.5|882.11|878.11|25
1619672520000|2021-04-29 05:02:00|882.17|878.17|881.81|877.81|882.38|878.38|881.81|877.81|33
1619672530000|2021-04-29 05:02:10|882|878|881.78|877.78|882|878|881.55|877.55|32
1619672540000|2021-04-29 05:02:20|881.86|877.86|881.95|877.95|882.38|878.38|881.74|877.74|37
1619672550000|2021-04-29 05:02:30|881.91|877.91|881.92|877.92|881.99|877.99|881.76|877.76|28
1619672560000|2021-04-29 05:02:40|881.94|877.94|883.33|879.33|883.33|879.33|881.88|877.88|30
1619672570000|2021-04-29 05:02:50|883.34|879.34|883.12|879.12|883.35|879.35|882.94|878.94|29
1619672580000|2021-04-29 05:03:00|883.09|879.09|882.35|878.35|883.09|879.09|882.3|878.3|33
1619672590000|2021-04-29 05:03:10|882.43|878.43|882.81|878.81|882.84|878.84|882.35|878.35|29
1619672600000|2021-04-29 05:03:20|882.74|878.74|882.84|878.84|883.04|879.04|882.63|878.63|34
1619672610000|2021-04-29 05:03:30|882.83|878.83|882.96|878.96|883.04|879.04|882.81|878.81|27
1619672620000|2021-04-29 05:03:40|883.1|879.1|883.03|879.03|883.21|879.21|882.9|878.9|29
1619672630000|2021-04-29 05:03:50|883.1|879.1|883.48|879.48|883.63|879.63|883.09|879.09|36
1619672640000|2021-04-29 05:04:00|883.49|879.49|882.79|878.79|883.49|879.49|882.74|878.74|32
1619672650000|2021-04-29 05:04:10|882.8|878.8|882.75|878.75|882.91|878.91|882.7|878.7|23
1619672660000|2021-04-29 05:04:20|882.71|878.71|881.8|877.8|882.71|878.71|881.73|877.73|36
1619672670000|2021-04-29 05:04:30|881.81|877.81|881.71|877.71|881.84|877.84|881.67|877.67|35
1619672680000|2021-04-29 05:04:40|881.7|877.7|881.39|877.39|881.89|877.89|881.38|877.38|28
1619672690000|2021-04-29 05:04:50|881.38|877.38|880.86|876.86|881.38|877.38|880.75|876.75|28
1619672700000|2021-04-29 05:05:00|880.83|876.83|880.75|876.75|880.87|876.87|880.46|876.46|33
1619672710000|2021-04-29 05:05:10|880.74|876.74|880.51|876.51|880.96|876.96|880.51|876.51|27
1619672720000|2021-04-29 05:05:20|880.59|876.59|881.13|877.13|881.13|877.13|880.59|876.59|27
1619672730000|2021-04-29 05:05:30|881.14|877.14|880.82|876.82|881.15|877.15|880.54|876.54|31
1619672740000|2021-04-29 05:05:40|880.87|876.87|881.32|877.32|881.44|877.44|880.81|876.81|30
1619672750000|2021-04-29 05:05:50|881.33|877.33|881.8|877.8|881.8|877.8|881.33|877.33|11
1619672760000|2021-04-29 05:06:00|881.75|877.75|881.78|877.78|881.88|877.88|881.37|877.37|30
1619672770000|2021-04-29 05:06:10|881.8|877.8|881.66|877.66|881.93|877.93|881.57|877.57|25
1619672780000|2021-04-29 05:06:20|881.68|877.68|881.68|877.68|881.91|877.91|881.61|877.61|25
1619672790000|2021-04-29 05:06:30|881.52|877.52|881.45|877.45|881.8|877.8|881.33|877.33|32
1619672800000|2021-04-29 05:06:40|881.47|877.47|881.55|877.55|881.57|877.57|881.46|877.46|14
1619672810000|2021-04-29 05:06:50|881.56|877.56|881.31|877.31|881.71|877.71|881.27|877.27|21
1619672820000|2021-04-29 05:07:00|881.32|877.32|881.65|877.65|881.71|877.71|881.3|877.3|26
1619672830000|2021-04-29 05:07:10|881.66|877.66|881.92|877.92|881.92|877.92|881.61|877.61|23
1619672840000|2021-04-29 05:07:20|881.88|877.88|881.94|877.94|882.06|878.06|881.8|877.8|25
1619672850000|2021-04-29 05:07:30|881.98|877.98|882.19|878.19|882.21|878.21|881.95|877.95|28
1619672860000|2021-04-29 05:07:40|882.21|878.21|882.29|878.29|882.3|878.3|881.96|877.96|21
1619672870000|2021-04-29 05:07:50|882.25|878.25|882.41|878.41|882.44|878.44|882.25|878.25|14
1619672880000|2021-04-29 05:08:00|882.42|878.42|882.79|878.79|882.79|878.79|882.36|878.36|21
1619672890000|2021-04-29 05:08:10|882.89|878.89|882.23|878.23|882.89|878.89|882.11|878.11|15
1619672900000|2021-04-29 05:08:20|883.19|879.19|883.28|879.28|883.28|879.28|883.16|879.16|20
1619672910000|2021-04-29 05:08:30|883.27|879.27|883.24|879.24|883.32|879.32|883.23|879.23|11
1619672920000|2021-04-29 05:08:40|883.23|879.23|883.42|879.42|883.45|879.45|883.23|879.23|24
1619672930000|2021-04-29 05:08:50|883.4|879.4|882.86|878.86|883.4|879.4|882.78|878.78|31
1619672940000|2021-04-29 05:09:00|882.85|878.85|883.28|879.28|883.31|879.31|882.77|878.77|27
1619672950000|2021-04-29 05:09:10|883.27|879.27|883.37|879.37|883.38|879.38|883.03|879.03|32
1619672960000|2021-04-29 05:09:20|883.3|879.3|883.01|879.01|883.31|879.31|882.93|878.93|23
1619672970000|2021-04-29 05:09:30|883.02|879.02|883.11|879.11|883.2|879.2|883.02|879.02|31
1619672980000|2021-04-29 05:09:40|883.12|879.12|883.49|879.49|883.51|879.51|883.12|879.12|22
1619672990000|2021-04-29 05:09:50|883.48|879.48|883.45|879.45|883.49|879.49|883.26|879.26|16
1619673000000|2021-04-29 05:10:00|883.46|879.46|883.76|879.76|883.8|879.8|883.46|879.46|25
1619673010000|2021-04-29 05:10:10|883.75|879.75|883.65|879.65|883.77|879.77|883.43|879.43|24
1619673020000|2021-04-29 05:10:20|883.66|879.66|884.4|880.4|884.4|880.4|883.66|879.66|23
1619673030000|2021-04-29 05:10:30|884.23|880.23|884.94|880.94|884.94|880.94|884.21|880.21|28
1619673040000|2021-04-29 05:10:40|884.95|880.95|885.72|881.72|885.82|881.82|884.94|880.94|32
1619673050000|2021-04-29 05:10:50|885.76|881.76|885.16|881.16|885.88|881.88|885.09|881.09|32
1619673060000|2021-04-29 05:11:00|885.2|881.2|885.18|881.18|885.36|881.36|885.16|881.16|26
1619673070000|2021-04-29 05:11:10|885.21|881.21|884.95|880.95|885.21|881.21|884.89|880.89|27
1619673080000|2021-04-29 05:11:20|884.99|880.99|885.13|881.13|885.21|881.21|884.99|880.99|21
1619673090000|2021-04-29 05:11:30|885.11|881.11|885.28|881.28|885.28|881.28|885.01|881.01|29
1619673100000|2021-04-29 05:11:40|885.27|881.27|885.23|881.23|885.27|881.27|884.76|880.76|30
1619673110000|2021-04-29 05:11:50|885.17|881.17|885.17|881.17|885.18|881.18|885.14|881.14|20
1619673120000|2021-04-29 05:12:00|885.19|881.19|885.1|881.1|885.19|881.19|885.04|881.04|19
1619673130000|2021-04-29 05:12:10|885.08|881.08|884.98|880.98|885.09|881.09|884.97|880.97|25
1619673140000|2021-04-29 05:12:20|884.97|880.97|884.92|880.92|885.13|881.13|884.92|880.92|19
1619673150000|2021-04-29 05:12:30|884.94|880.94|885.02|881.02|885.4|881.4|884.94|880.94|30
1619673160000|2021-04-29 05:12:40|885.05|881.05|884.94|880.94|885.05|881.05|884.87|880.87|24
1619673170000|2021-04-29 05:12:50|884.99|880.99|885.35|881.35|885.4|881.4|884.96|880.96|18
1619673180000|2021-04-29 05:13:00|885.38|881.38|885.25|881.25|885.38|881.38|885.12|881.12|31
1619673190000|2021-04-29 05:13:10|885.23|881.23|885.18|881.18|885.34|881.34|885.09|881.09|25
1619673200000|2021-04-29 05:13:20|885.16|881.16|885.05|881.05|885.24|881.24|885.04|881.04|22
1619673210000|2021-04-29 05:13:30|885.06|881.06|885.34|881.34|885.6|881.6|884.97|880.97|25
1619673220000|2021-04-29 05:13:40|885.39|881.39|885|881|885.39|881.39|884.97|880.97|23
1619673230000|2021-04-29 05:13:50|885.04|881.04|885.16|881.16|885.16|881.16|884.9|880.9|25
1619673240000|2021-04-29 05:14:00|885.15|881.15|884.94|880.94|885.15|881.15|884.87|880.87|27
1619673250000|2021-04-29 05:14:10|884.92|880.92|884.52|880.52|884.93|880.93|884.38|880.38|29
1619673260000|2021-04-29 05:14:20|884.5|880.5|884.47|880.47|884.65|880.65|884.43|880.43|27
1619673270000|2021-04-29 05:14:30|884.54|880.54|884.36|880.36|884.56|880.56|884.34|880.34|18
1619673280000|2021-04-29 05:14:40|884.37|880.37|884.38|880.38|884.39|880.39|884.33|880.33|25
1619673290000|2021-04-29 05:14:50|884.37|880.37|884.46|880.46|884.46|880.46|884.36|880.36|16
1619673300000|2021-04-29 05:15:00|884.45|880.45|884.3|880.3|884.51|880.51|884.2|880.2|26
1619673310000|2021-04-29 05:15:10|884.28|880.28|883.82|879.82|884.32|880.32|883.82|879.82|27
1619673320000|2021-04-29 05:15:20|883.81|879.81|884.03|880.03|884.03|880.03|883.76|879.76|29
1619673330000|2021-04-29 05:15:30|884.08|880.08|883.78|879.78|884.08|880.08|883.59|879.59|35
1619673340000|2021-04-29 05:15:40|883.79|879.79|883.44|879.44|883.79|879.79|883.42|879.42|27
1619673350000|2021-04-29 05:15:50|883.48|879.48|883.34|879.34|883.49|879.49|883.34|879.34|23
1619673360000|2021-04-29 05:16:00|883.35|879.35|883.38|879.38|883.38|879.38|883.17|879.17|16
1619673370000|2021-04-29 05:16:10|883.39|879.39|883.5|879.5|883.76|879.76|883.35|879.35|21
1619673380000|2021-04-29 05:16:20|883.57|879.57|883.34|879.34|883.63|879.63|883.31|879.31|28
1619673390000|2021-04-29 05:16:30|883.37|879.37|883.38|879.38|883.39|879.39|883.32|879.32|21
1619673400000|2021-04-29 05:16:40|883.35|879.35|883.65|879.65|883.67|879.67|883.35|879.35|20
1619673410000|2021-04-29 05:16:50|883.66|879.66|883.08|879.08|883.66|879.66|883.08|879.08|28
1619673420000|2021-04-29 05:17:00|883.07|879.07|883.22|879.22|883.25|879.25|883.07|879.07|25
1619673430000|2021-04-29 05:17:10|883.27|879.27|883.71|879.71|883.71|879.71|883.25|879.25|19
1619673440000|2021-04-29 05:17:20|883.69|879.69|883.89|879.89|884.05|880.05|883.69|879.69|27
1619673450000|2021-04-29 05:17:30|883.9|879.9|883.85|879.85|883.93|879.93|883.85|879.85|19
1619673460000|2021-04-29 05:17:40|883.82|879.82|884.39|880.39|884.39|880.39|883.79|879.79|20
1619673470000|2021-04-29 05:17:50|884.33|880.33|884.48|880.48|884.53|880.53|883.92|879.92|32
1619673480000|2021-04-29 05:18:00|884.41|880.41|885.75|881.75|886.09|882.09|884.41|880.41|35
1619673490000|2021-04-29 05:18:10|885.79|881.79|885.84|881.84|886.05|882.05|885.72|881.72|20
1619673500000|2021-04-29 05:18:20|885.78|881.78|885.96|881.96|886.34|882.34|885.46|881.46|35
1619673510000|2021-04-29 05:18:30|885.95|881.95|885.78|881.78|886.21|882.21|885.73|881.73|35
1619673520000|2021-04-29 05:18:40|885.79|881.79|886.64|882.64|886.72|882.72|885.78|881.78|31
1619673530000|2021-04-29 05:18:50|886.65|882.65|886.42|882.42|886.7|882.7|886.23|882.23|25
1619673540000|2021-04-29 05:19:00|886.44|882.44|886.9|882.9|887.03|883.03|886.44|882.44|29
1619673550000|2021-04-29 05:19:10|886.95|882.95|886.46|882.46|886.95|882.95|886.17|882.17|30
1619673560000|2021-04-29 05:19:20|886.43|882.43|886.09|882.09|886.43|882.43|886.06|882.06|30
1619673570000|2021-04-29 05:19:30|886.1|882.1|886.29|882.29|886.41|882.41|886.07|882.07|31
1619673580000|2021-04-29 05:19:40|886.3|882.3|886.31|882.31|886.61|882.61|886.19|882.19|31
1619673590000|2021-04-29 05:19:50|886.32|882.32|886.12|882.12|886.37|882.37|886.02|882.02|28
1619673600000|2021-04-29 05:20:00|886.11|882.11|885.73|881.73|886.23|882.23|885.73|881.73|26
1619673610000|2021-04-29 05:20:10|885.74|881.74|885.73|881.73|885.81|881.81|885.68|881.68|19
1619673620000|2021-04-29 05:20:20|885.78|881.78|886.08|882.08|886.43|882.43|885.77|881.77|24
1619673630000|2021-04-29 05:20:30|886.07|882.07|885.91|881.91|886.07|882.07|885.8|881.8|19
1619673640000|2021-04-29 05:20:40|885.89|881.89|886.22|882.22|886.43|882.43|885.78|881.78|23
1619673650000|2021-04-29 05:20:50|886.16|882.16|886.34|882.34|886.68|882.68|886.16|882.16|23
1619673660000|2021-04-29 05:21:00|886.37|882.37|886.18|882.18|886.37|882.37|886.14|882.14|13
1619673670000|2021-04-29 05:21:10|886.17|882.17|886.27|882.27|886.28|882.28|886.12|882.12|21
1619673680000|2021-04-29 05:21:20|886.28|882.28|886.36|882.36|886.41|882.41|886.27|882.27|10
1619673690000|2021-04-29 05:21:30|886.4|882.4|886.36|882.36|886.4|882.4|886.31|882.31|12
1619673700000|2021-04-29 05:21:40|886.37|882.37|886.19|882.19|886.38|882.38|886|882|28
1619673710000|2021-04-29 05:21:50|886.13|882.13|886.33|882.33|886.37|882.37|886.13|882.13|17
1619673720000|2021-04-29 05:22:00|886.34|882.34|886.5|882.5|886.67|882.67|886.29|882.29|26
1619673730000|2021-04-29 05:22:10|886.45|882.45|886.22|882.22|886.46|882.46|886.22|882.22|28
1619673740000|2021-04-29 05:22:20|886.24|882.24|885.87|881.87|886.27|882.27|885.84|881.84|25
1619673750000|2021-04-29 05:22:30|885.86|881.86|885.86|881.86|886.11|882.11|885.8|881.8|17
1619673760000|2021-04-29 05:22:40|885.85|881.85|885.5|881.5|885.85|881.85|885.4|881.4|35
1619673770000|2021-04-29 05:22:50|885.71|881.71|886.68|882.68|886.78|882.78|885.56|881.56|27
1619673780000|2021-04-29 05:23:00|886.77|882.77|886.3|882.3|886.77|882.77|886.04|882.04|34
1619673790000|2021-04-29 05:23:10|886.23|882.23|886.12|882.12|886.23|882.23|885.89|881.89|29
1619673800000|2021-04-29 05:23:20|886.11|882.11|886.65|882.65|886.76|882.76|886.1|882.1|28
1619673810000|2021-04-29 05:23:30|886.66|882.66|886.59|882.59|886.68|882.68|886.57|882.57|17
1619673820000|2021-04-29 05:23:40|886.6|882.6|886.58|882.58|886.77|882.77|886.49|882.49|18
1619673830000|2021-04-29 05:23:50|886.72|882.72|886.8|882.8|886.89|882.89|886.58|882.58|26
1619673840000|2021-04-29 05:24:00|886.52|882.52|886.31|882.31|886.6|882.6|886.26|882.26|30
1619673850000|2021-04-29 05:24:10|886.3|882.3|886.04|882.04|886.36|882.36|886.04|882.04|33
1619673860000|2021-04-29 05:24:20|885.93|881.93|886.12|882.12|886.32|882.32|885.79|881.79|33
1619673870000|2021-04-29 05:24:30|886.06|882.06|885.69|881.69|886.06|882.06|885.68|881.68|29
1619673880000|2021-04-29 05:24:40|885.67|881.67|885.68|881.68|885.74|881.74|885.67|881.67|19
1619673890000|2021-04-29 05:24:50|885.72|881.72|885.78|881.78|886.18|882.18|885.65|881.65|31
1619673900000|2021-04-29 05:25:00|885.77|881.77|885.62|881.62|885.89|881.89|885.59|881.59|34
1619673910000|2021-04-29 05:25:10|885.64|881.64|885.72|881.72|885.77|881.77|885.58|881.58|31
1619673920000|2021-04-29 05:25:20|885.75|881.75|885.72|881.72|885.78|881.78|885.61|881.61|21
1619673930000|2021-04-29 05:25:30|885.61|881.61|885.76|881.76|885.92|881.92|885.61|881.61|30
1619673940000|2021-04-29 05:25:40|885.73|881.73|885.14|881.14|885.73|881.73|885.12|881.12|28
1619673950000|2021-04-29 05:25:50|885.04|881.04|884.88|880.88|885.5|881.5|884.84|880.84|33
1619673960000|2021-04-29 05:26:00|884.83|880.83|885.09|881.09|885.09|881.09|884.83|880.83|33
1619673970000|2021-04-29 05:26:10|885.03|881.03|886.13|882.13|886.2|882.2|884.95|880.95|30
1619673980000|2021-04-29 05:26:20|886.15|882.15|885.51|881.51|886.15|882.15|885.42|881.42|33
1619673990000|2021-04-29 05:26:30|885.5|881.5|885.74|881.74|885.82|881.82|885.5|881.5|30
1619674000000|2021-04-29 05:26:40|885.73|881.73|885.53|881.53|885.83|881.83|885.49|881.49|27
1619674010000|2021-04-29 05:26:50|885.56|881.56|885.4|881.4|885.56|881.56|885.32|881.32|31
1619674020000|2021-04-29 05:27:00|885.43|881.43|885.41|881.41|885.44|881.44|885.33|881.33|19
1619674030000|2021-04-29 05:27:10|885.51|881.51|885.49|881.49|885.83|881.83|885.34|881.34|35
1619674040000|2021-04-29 05:27:20|885.5|881.5|885.55|881.55|885.63|881.63|885.25|881.25|28
1619674050000|2021-04-29 05:27:30|885.49|881.49|885.32|881.32|885.5|881.5|885.22|881.22|28
1619674060000|2021-04-29 05:27:40|885.33|881.33|885.35|881.35|885.35|881.35|885.32|881.32|11
1619674070000|2021-04-29 05:27:50|885.39|881.39|885.41|881.41|885.45|881.45|885.37|881.37|24
1619674080000|2021-04-29 05:28:00|885.4|881.4|885.56|881.56|885.62|881.62|885.37|881.37|17
1619674090000|2021-04-29 05:28:10|885.57|881.57|885.18|881.18|885.57|881.57|885.14|881.14|19
1619674100000|2021-04-29 05:28:20|885.17|881.17|885.12|881.12|885.18|881.18|885.1|881.1|23
1619674110000|2021-04-29 05:28:30|885.13|881.13|885.12|881.12|885.15|881.15|885.09|881.09|14
1619674120000|2021-04-29 05:28:40|885.09|881.09|885.11|881.11|885.15|881.15|885.09|881.09|23
1619674130000|2021-04-29 05:28:50|885.1|881.1|885.2|881.2|885.2|881.2|885.07|881.07|21
1619674140000|2021-04-29 05:29:00|885.22|881.22|885.15|881.15|885.31|881.31|885.13|881.13|17
1619674150000|2021-04-29 05:29:10|885.17|881.17|885.58|881.58|885.58|881.58|884.91|880.91|27
1619674160000|2021-04-29 05:29:20|885.56|881.56|885.58|881.58|885.6|881.6|885.44|881.44|17
1619674170000|2021-04-29 05:29:30|885.62|881.62|884.95|880.95|885.62|881.62|884.95|880.95|16
1619674180000|2021-04-29 05:29:40|884.94|880.94|885.02|881.02|885.05|881.05|884.94|880.94|21
1619674190000|2021-04-29 05:29:50|885.03|881.03|885.37|881.37|885.38|881.38|885.02|881.02|24
1619674200000|2021-04-29 05:30:00|885.39|881.39|885.43|881.43|885.46|881.46|885.35|881.35|20
1619674210000|2021-04-29 05:30:10|885.44|881.44|885.48|881.48|885.5|881.5|885.43|881.43|18
1619674220000|2021-04-29 05:30:20|885.47|881.47|885.11|881.11|885.47|881.47|885.08|881.08|21
1619674230000|2021-04-29 05:30:30|885.1|881.1|884.92|880.92|885.15|881.15|884.92|880.92|21
1619674240000|2021-04-29 05:30:40|884.93|880.93|885.06|881.06|885.07|881.07|884.92|880.92|22
1619674250000|2021-04-29 05:30:50|884.99|880.99|884.92|880.92|885.02|881.02|884.9|880.9|19
1619674260000|2021-04-29 05:31:00|884.91|880.91|884.87|880.87|884.91|880.91|884.79|880.79|22
1619674270000|2021-04-29 05:31:10|884.89|880.89|885.17|881.17|885.22|881.22|884.89|880.89|11
1619674280000|2021-04-29 05:31:20|885.2|881.2|885.9|881.9|885.91|881.91|884.97|880.97|26
1619674290000|2021-04-29 05:31:30|885.91|881.91|885.34|881.34|886.01|882.01|885.31|881.31|27
1619674300000|2021-04-29 05:31:40|885.37|881.37|885.55|881.55|885.58|881.58|885.32|881.32|21
1619674310000|2021-04-29 05:31:50|885.54|881.54|885.51|881.51|885.62|881.62|885.46|881.46|18
1619674320000|2021-04-29 05:32:00|885.62|881.62|885.76|881.76|886|882|885.51|881.51|21
1619674330000|2021-04-29 05:32:10|885.74|881.74|885.75|881.75|885.88|881.88|885.72|881.72|20
1619674340000|2021-04-29 05:32:20|885.87|881.87|886.02|882.02|886.04|882.04|885.87|881.87|12
1619674350000|2021-04-29 05:32:30|885.96|881.96|885.96|881.96|886.01|882.01|885.87|881.87|29
1619674360000|2021-04-29 05:32:40|886.01|882.01|885.96|881.96|886.01|882.01|885.89|881.89|15
1619674370000|2021-04-29 05:32:50|885.98|881.98|886.03|882.03|886.03|882.03|885.98|881.98|8
1619674380000|2021-04-29 05:33:00|886.02|882.02|885.88|881.88|886.03|882.03|885.83|881.83|23
1619674390000|2021-04-29 05:33:10|885.89|881.89|885.9|881.9|885.92|881.92|885.87|881.87|13
1619674400000|2021-04-29 05:33:20|885.89|881.89|886|882|886.01|882.01|885.88|881.88|18
1619674410000|2021-04-29 05:33:30|885.99|881.99|886|882|886|882|885.93|881.93|10
1619674420000|2021-04-29 05:33:40|886.01|882.01|886.01|882.01|886.01|882.01|885.99|881.99|15
1619674430000|2021-04-29 05:33:50|886.02|882.02|885.84|881.84|886.02|882.02|885.84|881.84|15
1619674440000|2021-04-29 05:34:00|885.86|881.86|885.88|881.88|885.95|881.95|885.86|881.86|13
1619674450000|2021-04-29 05:34:10|885.87|881.87|885.85|881.85|885.89|881.89|885.82|881.82|12
1619674460000|2021-04-29 05:34:20|885.86|881.86|885.94|881.94|885.94|881.94|885.86|881.86|11
1619674470000|2021-04-29 05:34:30|885.97|881.97|885.88|881.88|885.97|881.97|885.71|881.71|14
1619674480000|2021-04-29 05:34:40|885.87|881.87|885.89|881.89|885.9|881.9|885.87|881.87|14
1619674490000|2021-04-29 05:34:50|885.88|881.88|885.9|881.9|885.91|881.91|885.88|881.88|9
1619674500000|2021-04-29 05:35:00|885.89|881.89|885.92|881.92|885.95|881.95|885.87|881.87|17
1619674510000|2021-04-29 05:35:10|886.02|882.02|886.04|882.04|886.04|882.04|886.02|882.02|5
1619674520000|2021-04-29 05:35:20|886.02|882.02|886.02|882.02|886.03|882.03|886.02|882.02|7
1619674530000|2021-04-29 05:35:30|886.03|882.03|886.03|882.03|886.05|882.05|886.02|882.02|16
1619674540000|2021-04-29 05:35:40|886.05|882.05|886.04|882.04|886.06|882.06|886.02|882.02|10
1619674550000|2021-04-29 05:35:50|886.03|882.03|886.05|882.05|886.05|882.05|885.94|881.94|10
1619674560000|2021-04-29 05:36:00|886.09|882.09|886.09|882.09|886.1|882.1|886.08|882.08|7
1619674570000|2021-04-29 05:36:10|886.08|882.08|886.11|882.11|886.11|882.11|886.08|882.08|13
1619674580000|2021-04-29 05:36:20|886.13|882.13|886.11|882.11|886.13|882.13|886.09|882.09|22
1619674590000|2021-04-29 05:36:30|886.1|882.1|886.11|882.11|886.12|882.12|886.09|882.09|15
1619674600000|2021-04-29 05:36:40|886.12|882.12|886.12|882.12|886.13|882.13|886.07|882.07|9
1619674610000|2021-04-29 05:36:50|886.11|882.11|885.91|881.91|886.12|882.12|885.89|881.89|24
1619674620000|2021-04-29 05:37:00|885.9|881.9|885.89|881.89|885.97|881.97|885.73|881.73|25
1619674630000|2021-04-29 05:37:10|885.9|881.9|885.45|881.45|885.9|881.9|885.45|881.45|17
1619674640000|2021-04-29 05:37:20|885.46|881.46|885.55|881.55|885.57|881.57|885.4|881.4|16
1619674650000|2021-04-29 05:37:30|885.53|881.53|885.29|881.29|885.57|881.57|885.26|881.26|28
1619674660000|2021-04-29 05:37:40|885.26|881.26|884.8|880.8|885.54|881.54|884.8|880.8|26
1619674670000|2021-04-29 05:37:50|884.79|880.79|884.79|880.79|884.86|880.86|884.74|880.74|20
1619674680000|2021-04-29 05:38:00|884.82|880.82|884.8|880.8|885.47|881.47|884.8|880.8|31
1619674690000|2021-04-29 05:38:10|884.77|880.77|884.78|880.78|884.84|880.84|884.66|880.66|33
1619674700000|2021-04-29 05:38:20|884.86|880.86|884.63|880.63|884.88|880.88|884.55|880.55|26
1619674710000|2021-04-29 05:38:30|884.68|880.68|884.54|880.54|884.77|880.77|884.54|880.54|24
1619674720000|2021-04-29 05:38:40|884.45|880.45|884.16|880.16|884.45|880.45|884.12|880.12|30
1619674730000|2021-04-29 05:38:50|884.15|880.15|884.12|880.12|884.2|880.2|884.1|880.1|25
1619674740000|2021-04-29 05:39:00|884.13|880.13|883.57|879.57|884.13|880.13|883.49|879.49|29
1619674750000|2021-04-29 05:39:10|883.48|879.48|883.38|879.38|883.55|879.55|883.33|879.33|29
1619674760000|2021-04-29 05:39:20|883.35|879.35|882.94|878.94|883.55|879.55|882.94|878.94|25
1619674770000|2021-04-29 05:39:30|882.87|878.87|883.25|879.25|883.29|879.29|882.7|878.7|29
1619674780000|2021-04-29 05:39:40|883.24|879.24|883.05|879.05|883.24|879.24|882.83|878.83|28
1619674790000|2021-04-29 05:39:50|883.08|879.08|882.97|878.97|883.08|879.08|882.8|878.8|32
1619674800000|2021-04-29 05:40:00|882.98|878.98|882.92|878.92|882.98|878.98|882.74|878.74|30
1619674810000|2021-04-29 05:40:10|882.91|878.91|883.16|879.16|883.27|879.27|882.91|878.91|25
1619674820000|2021-04-29 05:40:20|883.13|879.13|883.13|879.13|883.27|879.27|883.08|879.08|27
1619674830000|2021-04-29 05:40:30|883.14|879.14|883.09|879.09|883.17|879.17|883.09|879.09|23
1619674840000|2021-04-29 05:40:40|883.14|879.14|883.92|879.92|883.96|879.96|883.14|879.14|20
1619674850000|2021-04-29 05:40:50|883.93|879.93|883.76|879.76|883.93|879.93|883.74|879.74|20
1619674860000|2021-04-29 05:41:00|883.7|879.7|884.08|880.08|884.08|880.08|883.7|879.7|13
1619674870000|2021-04-29 05:41:10|884.04|880.04|884.16|880.16|884.2|880.2|884.04|880.04|19
1619674880000|2021-04-29 05:41:20|884.22|880.22|884.05|880.05|884.26|880.26|884|880|14
1619674890000|2021-04-29 05:41:30|884|880|884.01|880.01|884.13|880.13|883.74|879.74|29
1619674900000|2021-04-29 05:41:40|884.02|880.02|883.9|879.9|884.02|880.02|883.9|879.9|6
1619674910000|2021-04-29 05:41:50|884.01|880.01|884.22|880.22|884.43|880.43|884.01|880.01|28
1619674920000|2021-04-29 05:42:00|884.23|880.23|884.61|880.61|884.78|880.78|884.11|880.11|27
1619674930000|2021-04-29 05:42:10|884.56|880.56|884.45|880.45|884.58|880.58|884.22|880.22|26
1619674940000|2021-04-29 05:42:20|884.48|880.48|884.88|880.88|885.06|881.06|884.48|880.48|29
1619674950000|2021-04-29 05:42:30|884.82|880.82|885.16|881.16|885.34|881.34|884.82|880.82|26
1619674960000|2021-04-29 05:42:40|885.13|881.13|885|881|885.35|881.35|884.9|880.9|30
1619674970000|2021-04-29 05:42:50|884.9|880.9|884.69|880.69|884.92|880.92|884.68|880.68|18
1619674980000|2021-04-29 05:43:00|884.98|880.98|885.21|881.21|885.36|881.36|884.98|880.98|19
1619674990000|2021-04-29 05:43:10|885.22|881.22|885.04|881.04|885.3|881.3|884.93|880.93|27
1619675000000|2021-04-29 05:43:20|885.03|881.03|884.95|880.95|885.04|881.04|884.95|880.95|10
1619675010000|2021-04-29 05:43:30|884.98|880.98|883.69|879.69|884.98|880.98|883.69|879.69|32
1619675020000|2021-04-29 05:43:40|883.93|879.93|883.86|879.86|883.93|879.93|883.61|879.61|32
1619675030000|2021-04-29 05:43:50|883.87|879.87|883.99|879.99|884.11|880.11|883.86|879.86|25
1619675040000|2021-04-29 05:44:00|883.97|879.97|883.37|879.37|883.97|879.97|883.33|879.33|27
1619675050000|2021-04-29 05:44:10|883.36|879.36|883.25|879.25|883.39|879.39|883.25|879.25|29
1619675060000|2021-04-29 05:44:20|883.23|879.23|883.16|879.16|883.31|879.31|883.14|879.14|28
1619675070000|2021-04-29 05:44:30|883.19|879.19|882.87|878.87|883.19|879.19|882.87|878.87|23
1619675080000|2021-04-29 05:44:40|882.9|878.9|883.24|879.24|883.38|879.38|882.83|878.83|17
1619675090000|2021-04-29 05:44:50|883.27|879.27|883.13|879.13|883.57|879.57|883.12|879.12|31
1619675100000|2021-04-29 05:45:00|883.16|879.16|882.55|878.55|883.16|879.16|882.52|878.52|28
1619675110000|2021-04-29 05:45:10|882.54|878.54|882.87|878.87|882.89|878.89|882.35|878.35|31
1619675120000|2021-04-29 05:45:20|882.83|878.83|882.99|878.99|883.17|879.17|882.83|878.83|30
1619675130000|2021-04-29 05:45:30|883|879|882.91|878.91|883|879|882.87|878.87|25
1619675140000|2021-04-29 05:45:40|882.9|878.9|883.04|879.04|883.04|879.04|882.9|878.9|23
1619675150000|2021-04-29 05:45:50|883.07|879.07|883.34|879.34|883.38|879.38|883.04|879.04|23
1619675160000|2021-04-29 05:46:00|883.36|879.36|883.2|879.2|883.36|879.36|883.13|879.13|25
1619675170000|2021-04-29 05:46:10|883.19|879.19|883.93|879.93|883.93|879.93|883.19|879.19|23
1619675180000|2021-04-29 05:46:20|884.12|880.12|883.98|879.98|884.12|880.12|883.58|879.58|31
1619675190000|2021-04-29 05:46:30|883.99|879.99|883.87|879.87|883.99|879.99|883.5|879.5|18
1619675200000|2021-04-29 05:46:40|883.88|879.88|883.65|879.65|883.89|879.89|883.33|879.33|29
1619675210000|2021-04-29 05:46:50|883.6|879.6|884.19|880.19|884.26|880.26|883.6|879.6|24
1619675220000|2021-04-29 05:47:00|884.15|880.15|884.27|880.27|884.28|880.28|884.15|880.15|16
1619675230000|2021-04-29 05:47:10|884.26|880.26|884.76|880.76|884.76|880.76|884.26|880.26|15
1619675240000|2021-04-29 05:47:20|884.54|880.54|885.88|881.88|885.91|881.91|884.54|880.54|36
1619675250000|2021-04-29 05:47:30|885.89|881.89|886|882|886.08|882.08|885.85|881.85|28
1619675260000|2021-04-29 05:47:40|885.99|881.99|886.13|882.13|886.2|882.2|885.99|881.99|14
1619675270000|2021-04-29 05:47:50|886.25|882.25|886.52|882.52|886.71|882.71|886.16|882.16|28
1619675280000|2021-04-29 05:48:00|886.5|882.5|887.08|883.08|887.58|883.58|886.45|882.45|31
1619675290000|2021-04-29 05:48:10|887.05|883.05|887.44|883.44|887.55|883.55|886.82|882.82|32
1619675300000|2021-04-29 05:48:20|887.39|883.39|887.94|883.94|888.01|884.01|887.39|883.39|24
1619675310000|2021-04-29 05:48:30|887.93|883.93|887.44|883.44|887.93|883.93|887.22|883.22|33
1619675320000|2021-04-29 05:48:40|887.37|883.37|887.39|883.39|887.49|883.49|887.32|883.32|34
1619675330000|2021-04-29 05:48:50|887.41|883.41|887.36|883.36|887.44|883.44|887.27|883.27|35
1619675340000|2021-04-29 05:49:00|887.29|883.29|887.33|883.33|887.36|883.36|887.09|883.09|31
1619675350000|2021-04-29 05:49:10|887.34|883.34|887.76|883.76|887.76|883.76|887.33|883.33|32
1619675360000|2021-04-29 05:49:20|887.77|883.77|887.57|883.57|887.77|883.77|887.48|883.48|30
1619675370000|2021-04-29 05:49:30|887.55|883.55|887.49|883.49|887.55|883.55|887.4|883.4|25
1619675380000|2021-04-29 05:49:40|887.54|883.54|887.49|883.49|887.63|883.63|887.43|883.43|24
1619675390000|2021-04-29 05:49:50|887.5|883.5|887.56|883.56|887.56|883.56|887.42|883.42|15
1619675400000|2021-04-29 05:50:00|887.55|883.55|887.39|883.39|887.6|883.6|887.31|883.31|25
1619675410000|2021-04-29 05:50:10|887.4|883.4|887.16|883.16|887.42|883.42|887.15|883.15|25
1619675420000|2021-04-29 05:50:20|887.11|883.11|886.96|882.96|887.13|883.13|886.96|882.96|27
1619675430000|2021-04-29 05:50:30|886.9|882.9|887.39|883.39|887.41|883.41|886.9|882.9|12
1619675440000|2021-04-29 05:50:40|887.4|883.4|887.72|883.72|887.72|883.72|887.39|883.39|17
1619675450000|2021-04-29 05:50:50|887.7|883.7|887.38|883.38|888.04|884.04|887.28|883.28|34
1619675460000|2021-04-29 05:51:00|887.39|883.39|887.74|883.74|887.79|883.79|887.32|883.32|28
1619675470000|2021-04-29 05:51:10|887.72|883.72|887.43|883.43|887.8|883.8|887.35|883.35|29
1619675480000|2021-04-29 05:51:20|887.41|883.41|887.97|883.97|888.13|884.13|887.34|883.34|26
1619675490000|2021-04-29 05:51:30|887.94|883.94|888.21|884.21|888.26|884.26|887.82|883.82|27
1619675500000|2021-04-29 05:51:40|888.25|884.25|888.16|884.16|888.25|884.25|888.05|884.05|28
1619675510000|2021-04-29 05:51:50|888.17|884.17|888.62|884.62|888.63|884.63|888.17|884.17|15
1619675520000|2021-04-29 05:52:00|888.58|884.58|888.15|884.15|888.58|884.58|888.01|884.01|29
1619675530000|2021-04-29 05:52:10|888.16|884.16|888.18|884.18|888.45|884.45|888.12|884.12|29
1619675540000|2021-04-29 05:52:20|888.2|884.2|888.23|884.23|888.23|884.23|888.05|884.05|23
1619675550000|2021-04-29 05:52:30|888.26|884.26|888.2|884.2|888.28|884.28|888.07|884.07|32
1619675560000|2021-04-29 05:52:40|888.18|884.18|888.38|884.38|888.47|884.47|888.18|884.18|23
1619675570000|2021-04-29 05:52:50|888.46|884.46|888.9|884.9|888.9|884.9|888.39|884.39|29
1619675580000|2021-04-29 05:53:00|888.81|884.81|888.71|884.71|888.96|884.96|888.57|884.57|30
1619675590000|2021-04-29 05:53:10|888.7|884.7|888.85|884.85|888.91|884.91|888.57|884.57|33
1619675600000|2021-04-29 05:53:20|888.78|884.78|889.91|885.91|890.17|886.17|888.78|884.78|30
1619675610000|2021-04-29 05:53:30|889.76|885.76|889.78|885.78|889.93|885.93|889.28|885.28|34
1619675620000|2021-04-29 05:53:40|889.8|885.8|890.09|886.09|890.24|886.24|889.32|885.32|35
1619675630000|2021-04-29 05:53:50|890.1|886.1|889.98|885.98|890.16|886.16|889.78|885.78|34
1619675640000|2021-04-29 05:54:00|889.99|885.99|889.94|885.94|890.13|886.13|889.77|885.77|32
1619675650000|2021-04-29 05:54:10|889.91|885.91|890.11|886.11|890.17|886.17|889.87|885.87|36
1619675660000|2021-04-29 05:54:20|890.12|886.12|890.26|886.26|890.32|886.32|890.11|886.11|33
1619675670000|2021-04-29 05:54:30|890.25|886.25|889.74|885.74|890.28|886.28|889.74|885.74|29
1619675680000|2021-04-29 05:54:40|889.72|885.72|889.76|885.76|889.85|885.85|889.72|885.72|24
1619675690000|2021-04-29 05:54:50|889.75|885.75|889.65|885.65|889.93|885.93|889.63|885.63|32
1619675700000|2021-04-29 05:55:00|889.63|885.63|889.26|885.26|889.72|885.72|889.18|885.18|34
1619675710000|2021-04-29 05:55:10|889.25|885.25|889.17|885.17|889.31|885.31|889.17|885.17|21
1619675720000|2021-04-29 05:55:20|889.18|885.18|888.98|884.98|889.19|885.19|888.85|884.85|33
1619675730000|2021-04-29 05:55:30|888.97|884.97|889.32|885.32|889.32|885.32|888.92|884.92|26
1619675740000|2021-04-29 05:55:40|889.35|885.35|889.72|885.72|889.82|885.82|889.18|885.18|28
1619675750000|2021-04-29 05:55:50|889.37|885.37|889.53|885.53|889.57|885.57|889.36|885.36|28
1619675760000|2021-04-29 05:56:00|889.55|885.55|889.48|885.48|889.6|885.6|889.45|885.45|24
1619675770000|2021-04-29 05:56:10|889.5|885.5|889.49|885.49|889.56|885.56|889.43|885.43|25
1619675780000|2021-04-29 05:56:20|889.48|885.48|889.34|885.34|889.5|885.5|889.3|885.3|29
1619675790000|2021-04-29 05:56:30|889.36|885.36|889|885|889.36|885.36|888.9|884.9|28
1619675800000|2021-04-29 05:56:40|888.98|884.98|889.21|885.21|889.31|885.31|888.93|884.93|32
1619675810000|2021-04-29 05:56:50|889.24|885.24|889.17|885.17|889.26|885.26|889.03|885.03|25
1619675820000|2021-04-29 05:57:00|889.16|885.16|889.34|885.34|889.49|885.49|889.12|885.12|31
1619675830000|2021-04-29 05:57:10|889.29|885.29|889.62|885.62|889.62|885.62|889.23|885.23|29
1619675840000|2021-04-29 05:57:20|889.65|885.65|889.71|885.71|889.8|885.8|889.39|885.39|24
1619675850000|2021-04-29 05:57:30|889.7|885.7|889.59|885.59|889.72|885.72|889.54|885.54|25
1619675860000|2021-04-29 05:57:40|889.58|885.58|889.58|885.58|889.7|885.7|889.49|885.49|27
1619675870000|2021-04-29 05:57:50|889.56|885.56|889.35|885.35|889.57|885.57|889.29|885.29|28
1619675880000|2021-04-29 05:58:00|889.33|885.33|888.84|884.84|889.33|885.33|888.47|884.47|31
1619675890000|2021-04-29 05:58:10|888.82|884.82|888.65|884.65|888.84|884.84|888.5|884.5|30
1619675900000|2021-04-29 05:58:20|888.63|884.63|888.98|884.98|889.03|885.03|888.51|884.51|30
1619675910000|2021-04-29 05:58:30|888.99|884.99|888.8|884.8|889.02|885.02|888.73|884.73|32
1619675920000|2021-04-29 05:58:40|888.79|884.79|888.4|884.4|888.83|884.83|888.33|884.33|30
1619675930000|2021-04-29 05:58:50|888.49|884.49|888.82|884.82|888.98|884.98|888.37|884.37|37
1619675940000|2021-04-29 05:59:00|888.91|884.91|888.22|884.22|888.91|884.91|888.18|884.18|34
1619675950000|2021-04-29 05:59:10|888.23|884.23|888.29|884.29|888.36|884.36|888.17|884.17|32
1619675960000|2021-04-29 05:59:20|888.17|884.17|888.06|884.06|888.27|884.27|888.06|884.06|28
1619675970000|2021-04-29 05:59:30|888.07|884.07|888.56|884.56|888.56|884.56|888.06|884.06|28
1619675980000|2021-04-29 05:59:40|888.53|884.53|888.48|884.48|888.61|884.61|888.45|884.45|31
1619675990000|2021-04-29 05:59:50|888.42|884.42|888.04|884.04|888.43|884.43|888|884|29
1619676000000|2021-04-29 06:00:00|888.06|884.06|888.63|884.63|888.89|884.89|888.06|884.06|31
1619676010000|2021-04-29 06:00:10|888.84|884.84|888.66|884.66|888.9|884.9|888.46|884.46|25
1619676020000|2021-04-29 06:00:20|888.63|884.63|888.89|884.89|888.92|884.92|888.59|884.59|20
1619676030000|2021-04-29 06:00:30|888.86|884.86|888.91|884.91|888.95|884.95|888.77|884.77|20
1619676040000|2021-04-29 06:00:40|888.96|884.96|888.95|884.95|889.2|885.2|888.86|884.86|26
1619676050000|2021-04-29 06:00:50|889|885|889.12|885.12|889.14|885.14|889|885|20
1619676060000|2021-04-29 06:01:00|889.11|885.11|889.18|885.18|889.24|885.24|889.09|885.09|21
1619676070000|2021-04-29 06:01:10|889.12|885.12|888.85|884.85|889.13|885.13|888.74|884.74|19
1619676080000|2021-04-29 06:01:20|888.82|884.82|888.62|884.62|888.89|884.89|888.54|884.54|25
1619676090000|2021-04-29 06:01:30|888.63|884.63|888.65|884.65|888.84|884.84|888.53|884.53|21
1619676100000|2021-04-29 06:01:40|888.68|884.68|889.12|885.12|889.19|885.19|888.66|884.66|26
1619676110000|2021-04-29 06:01:50|888.91|884.91|888.59|884.59|888.93|884.93|888.59|884.59|23
1619676120000|2021-04-29 06:02:00|888.58|884.58|888.6|884.6|888.7|884.7|888.54|884.54|27
1619676130000|2021-04-29 06:02:10|888.61|884.61|888.55|884.55|888.67|884.67|888.43|884.43|17
1619676140000|2021-04-29 06:02:20|888.59|884.59|888.44|884.44|888.59|884.59|888.39|884.39|25
1619676150000|2021-04-29 06:02:30|888.47|884.47|888.49|884.49|888.54|884.54|888.44|884.44|19
1619676160000|2021-04-29 06:02:40|888.46|884.46|888.69|884.69|888.7|884.7|888.41|884.41|28
1619676170000|2021-04-29 06:02:50|888.57|884.57|888.48|884.48|888.67|884.67|888.48|884.48|22
1619676180000|2021-04-29 06:03:00|888.51|884.51|888.47|884.47|888.53|884.53|888.41|884.41|15
1619676190000|2021-04-29 06:03:10|888.49|884.49|888.38|884.38|888.51|884.51|888.38|884.38|18
1619676200000|2021-04-29 06:03:20|888.39|884.39|888.36|884.36|888.42|884.42|888.36|884.36|9
1619676210000|2021-04-29 06:03:30|888.39|884.39|888.34|884.34|888.42|884.42|888.34|884.34|13
1619676220000|2021-04-29 06:03:40|888.33|884.33|888.36|884.36|888.39|884.39|888.33|884.33|13
1619676230000|2021-04-29 06:03:50|888.37|884.37|888.19|884.19|888.38|884.38|888.19|884.19|13
1619676240000|2021-04-29 06:04:00|888.07|884.07|888.57|884.57|888.75|884.75|888.07|884.07|24
1619676250000|2021-04-29 06:04:10|888.73|884.73|888.22|884.22|888.75|884.75|888.13|884.13|28
1619676260000|2021-04-29 06:04:20|888.07|884.07|888.19|884.19|888.22|884.22|888.06|884.06|30
1619676270000|2021-04-29 06:04:30|888.11|884.11|887.91|883.91|888.16|884.16|887.91|883.91|16
1619676280000|2021-04-29 06:04:40|887.96|883.96|887.63|883.63|888|884|887.62|883.62|18
1619676290000|2021-04-29 06:04:50|887.62|883.62|887.44|883.44|887.66|883.66|887.42|883.42|24
1619676300000|2021-04-29 06:05:00|887.41|883.41|887.66|883.66|887.83|883.83|887.41|883.41|25
1619676310000|2021-04-29 06:05:10|887.65|883.65|887.53|883.53|887.7|883.7|887.52|883.52|28
1619676320000|2021-04-29 06:05:20|887.55|883.55|887.2|883.2|887.56|883.56|887.17|883.17|19
1619676330000|2021-04-29 06:05:30|887.23|883.23|886.97|882.97|887.27|883.27|886.96|882.96|25
1619676340000|2021-04-29 06:05:40|887.06|883.06|886.89|882.89|887.13|883.13|886.8|882.8|20
1619676350000|2021-04-29 06:05:50|886.88|882.88|886.91|882.91|886.96|882.96|886.78|882.78|13
1619676360000|2021-04-29 06:06:00|886.92|882.92|886.92|882.92|886.98|882.98|886.88|882.88|13
1619676370000|2021-04-29 06:06:10|886.91|882.91|887.41|883.41|887.47|883.47|886.91|882.91|24
1619676380000|2021-04-29 06:06:20|887.42|883.42|887.24|883.24|887.66|883.66|887.19|883.19|29
1619676390000|2021-04-29 06:06:30|887.3|883.3|887.21|883.21|887.3|883.3|887.12|883.12|22
1619676400000|2021-04-29 06:06:40|887.22|883.22|887.22|883.22|887.3|883.3|887.1|883.1|24
1619676410000|2021-04-29 06:06:50|887.25|883.25|887.58|883.58|887.61|883.61|887.21|883.21|29
1619676420000|2021-04-29 06:07:00|887.62|883.62|887.5|883.5|887.62|883.62|887.37|883.37|27
1619676430000|2021-04-29 06:07:10|887.51|883.51|887.46|883.46|887.51|883.51|887.45|883.45|21
1619676440000|2021-04-29 06:07:20|887.45|883.45|887.44|883.44|887.48|883.48|887.44|883.44|10
1619676450000|2021-04-29 06:07:30|887.46|883.46|887.38|883.38|887.48|883.48|887.38|883.38|23
1619676460000|2021-04-29 06:07:40|887.39|883.39|887.4|883.4|887.49|883.49|887.29|883.29|23
1619676470000|2021-04-29 06:07:50|887.41|883.41|887.43|883.43|887.43|883.43|887.37|883.37|16
1619676480000|2021-04-29 06:08:00|887.44|883.44|887.52|883.52|887.6|883.6|887.44|883.44|14
1619676490000|2021-04-29 06:08:10|887.6|883.6|887.72|883.72|887.85|883.85|887.51|883.51|26
1619676500000|2021-04-29 06:08:20|887.76|883.76|887.84|883.84|887.98|883.98|887.49|883.49|21
1619676510000|2021-04-29 06:08:30|887.97|883.97|887.49|883.49|888.03|884.03|887.49|883.49|21
1619676520000|2021-04-29 06:08:40|887.75|883.75|888.74|884.74|888.74|884.74|887.69|883.69|21
1619676530000|2021-04-29 06:08:50|888.7|884.7|888.98|884.98|889|885|888.69|884.69|23
1619676540000|2021-04-29 06:09:00|888.97|884.97|889.23|885.23|889.33|885.33|888.93|884.93|21
1619676550000|2021-04-29 06:09:10|889.25|885.25|889.88|885.88|890.32|886.32|889.25|885.25|33
1619676560000|2021-04-29 06:09:20|889.89|885.89|889.87|885.87|889.95|885.95|889.82|885.82|24
1619676570000|2021-04-29 06:09:30|889.9|885.9|889.84|885.84|890|886|889.84|885.84|27
1619676580000|2021-04-29 06:09:40|889.93|885.93|890.16|886.16|890.21|886.21|889.89|885.89|25
1619676590000|2021-04-29 06:09:50|890.09|886.09|889.86|885.86|890.09|886.09|889.42|885.42|28
1619676600000|2021-04-29 06:10:00|889.85|885.85|890.03|886.03|890.03|886.03|889.68|885.68|34
1619676610000|2021-04-29 06:10:10|889.86|885.86|890.57|886.57|890.58|886.58|889.81|885.81|23
1619676620000|2021-04-29 06:10:20|890.59|886.59|890.65|886.65|890.67|886.67|890.4|886.4|17
1619676630000|2021-04-29 06:10:30|890.56|886.56|890.61|886.61|891.04|887.04|890.42|886.42|25
1619676640000|2021-04-29 06:10:40|890.93|886.93|891.35|887.35|891.43|887.43|890.55|886.55|31
1619676650000|2021-04-29 06:10:50|891.45|887.45|891.79|887.79|891.79|887.79|890.75|886.75|30
1619676660000|2021-04-29 06:11:00|891.82|887.82|891.71|887.71|892.49|888.49|891.7|887.7|33
1619676670000|2021-04-29 06:11:10|891.47|887.47|891.95|887.95|892.09|888.09|891.47|887.47|30
1619676680000|2021-04-29 06:11:20|891.72|887.72|892.17|888.17|892.22|888.22|891.62|887.62|33
1619676690000|2021-04-29 06:11:30|892.16|888.16|891.83|887.83|892.21|888.21|891.78|887.78|25
1619676700000|2021-04-29 06:11:40|891.81|887.81|891.7|887.7|892.22|888.22|891.7|887.7|32
1619676710000|2021-04-29 06:11:50|891.68|887.68|891.94|887.94|891.98|887.98|891.67|887.67|29
1619676720000|2021-04-29 06:12:00|891.97|887.97|891.92|887.92|892|888|891.59|887.59|26
1619676730000|2021-04-29 06:12:10|891.89|887.89|891.9|887.9|892.01|888.01|891.8|887.8|22
1619676740000|2021-04-29 06:12:20|891.85|887.85|891.8|887.8|891.88|887.88|891.77|887.77|15
1619676750000|2021-04-29 06:12:30|891.81|887.81|891.86|887.86|892.05|888.05|891.81|887.81|24
1619676760000|2021-04-29 06:12:40|891.78|887.78|891.63|887.63|891.83|887.83|891.32|887.32|35
1619676770000|2021-04-29 06:12:50|891.64|887.64|891.71|887.71|892.03|888.03|891.52|887.52|23
1619676780000|2021-04-29 06:13:00|891.7|887.7|891.85|887.85|891.85|887.85|891.51|887.51|31
1619676790000|2021-04-29 06:13:10|891.74|887.74|891.45|887.45|891.74|887.74|891.44|887.44|25
1619676800000|2021-04-29 06:13:20|891.51|887.51|891.58|887.58|891.61|887.61|891.28|887.28|33
1619676810000|2021-04-29 06:13:30|891.57|887.57|891.61|887.61|891.66|887.66|891.52|887.52|23
1619676820000|2021-04-29 06:13:40|891.6|887.6|891.58|887.58|891.66|887.66|891.24|887.24|21
1619676830000|2021-04-29 06:13:50|891.57|887.57|891.75|887.75|891.79|887.79|891.57|887.57|16
1619676840000|2021-04-29 06:14:00|891.74|887.74|891.46|887.46|891.74|887.74|891.46|887.46|22
1619676850000|2021-04-29 06:14:10|891.45|887.45|891.65|887.65|891.7|887.7|891.43|887.43|27
1619676860000|2021-04-29 06:14:20|891.69|887.69|891.68|887.68|891.75|887.75|891.68|887.68|9
1619676870000|2021-04-29 06:14:30|891.67|887.67|891.73|887.73|891.77|887.77|891.67|887.67|17
1619676880000|2021-04-29 06:14:40|891.72|887.72|891.48|887.48|891.72|887.72|891.41|887.41|18
1619676890000|2021-04-29 06:14:50|891.41|887.41|891.23|887.23|891.41|887.41|891.13|887.13|33
1619676900000|2021-04-29 06:15:00|891.19|887.19|891.5|887.5|891.66|887.66|891.15|887.15|35
1619676910000|2021-04-29 06:15:10|891.57|887.57|891.67|887.67|891.7|887.7|891.38|887.38|33
1619676920000|2021-04-29 06:15:20|891.65|887.65|892.09|888.09|892.35|888.35|891.65|887.65|24
1619676930000|2021-04-29 06:15:30|892.11|888.11|892.08|888.08|892.14|888.14|891.96|887.96|29
1619676940000|2021-04-29 06:15:40|892.09|888.09|892.06|888.06|892.22|888.22|892.06|888.06|25
1619676950000|2021-04-29 06:15:50|892.07|888.07|891.83|887.83|892.1|888.1|891.8|887.8|22
1619676960000|2021-04-29 06:16:00|891.84|887.84|891.87|887.87|891.96|887.96|891.84|887.84|16
1619676970000|2021-04-29 06:16:10|891.79|887.79|891.56|887.56|891.8|887.8|891.56|887.56|22
1619676980000|2021-04-29 06:16:20|891.55|887.55|891.46|887.46|891.55|887.55|891.4|887.4|23
1619676990000|2021-04-29 06:16:30|891.49|887.49|891.57|887.57|891.57|887.57|891.42|887.42|23
1619677000000|2021-04-29 06:16:40|891.56|887.56|891.52|887.52|891.57|887.57|891.52|887.52|6
1619677010000|2021-04-29 06:16:50|891.46|887.46|891.45|887.45|891.48|887.48|891.44|887.44|5
1619677020000|2021-04-29 06:17:00|891.47|887.47|891.56|887.56|891.59|887.59|891.47|887.47|13
1619677030000|2021-04-29 06:17:10|891.64|887.64|891.79|887.79|891.83|887.83|891.64|887.64|17
1619677040000|2021-04-29 06:17:20|891.8|887.8|891.84|887.84|891.87|887.87|891.78|887.78|18
1619677050000|2021-04-29 06:17:30|891.86|887.86|892.01|888.01|892.01|888.01|891.78|887.78|23
1619677060000|2021-04-29 06:17:40|891.94|887.94|892.04|888.04|892.07|888.07|891.78|887.78|23
1619677070000|2021-04-29 06:17:50|892.01|888.01|892.15|888.15|892.17|888.17|891.98|887.98|17
1619677080000|2021-04-29 06:18:00|892.04|888.04|892.27|888.27|892.59|888.59|892.04|888.04|18
1619677090000|2021-04-29 06:18:10|892.36|888.36|893.5|889.5|893.59|889.59|892.3|888.3|24
1619677100000|2021-04-29 06:18:20|893.51|889.51|893.24|889.24|893.51|889.51|892.94|888.94|19
1619677110000|2021-04-29 06:18:30|893.18|889.18|893.25|889.25|893.25|889.25|893.1|889.1|11
1619677120000|2021-04-29 06:18:40|893.26|889.26|893.1|889.1|893.28|889.28|893.02|889.02|9
1619677130000|2021-04-29 06:18:50|893.08|889.08|893|889|893.08|889.08|892.69|888.69|4
1619677140000|2021-04-29 06:19:00|893.17|889.17|893.09|889.09|893.34|889.34|892.93|888.93|18
1619677150000|2021-04-29 06:19:10|893.11|889.11|893.14|889.14|893.19|889.19|893.11|889.11|9
1619677160000|2021-04-29 06:19:20|893.23|889.23|893.26|889.26|893.39|889.39|893.14|889.14|16
1619677170000|2021-04-29 06:19:30|893.2|889.2|893.42|889.42|893.67|889.67|893.14|889.14|9
1619677180000|2021-04-29 06:19:40|893.54|889.54|893.42|889.42|893.63|889.63|893.42|889.42|5
1619677190000|2021-04-29 06:19:50|893.67|889.67|893.83|889.83|893.84|889.84|893.66|889.66|5
1619677200000|2021-04-29 06:20:00|893.76|889.76|893.8|889.8|893.88|889.88|893.76|889.76|10
1619677210000|2021-04-29 06:20:10|893.81|889.81|893.66|889.66|893.81|889.81|893.63|889.63|11
1619677220000|2021-04-29 06:20:20|893.75|889.75|893.74|889.74|893.84|889.84|893.66|889.66|11
1619677230000|2021-04-29 06:20:30|893.66|889.66|893.88|889.88|893.88|889.88|893.66|889.66|6
1619677240000|2021-04-29 06:20:40|893.87|889.87|893.83|889.83|893.87|889.87|893.72|889.72|9
1619677250000|2021-04-29 06:20:50|894.04|890.04|893.78|889.78|894.06|890.06|893.78|889.78|5
1619677260000|2021-04-29 06:21:00|893.87|889.87|893.7|889.7|893.87|889.87|893.62|889.62|12
1619677270000|2021-04-29 06:21:10|893.76|889.76|893.48|889.48|893.76|889.76|893.48|889.48|6
1619677280000|2021-04-29 06:21:20|893.78|889.78|894.16|890.16|894.21|890.21|893.78|889.78|12
1619677290000|2021-04-29 06:21:30|894.22|890.22|893.89|889.89|894.25|890.25|893.85|889.85|17
1619677300000|2021-04-29 06:21:40|893.9|889.9|894.14|890.14|894.22|890.22|893.81|889.81|14
1619677310000|2021-04-29 06:21:50|894.22|890.22|893.84|889.84|894.46|890.46|893.83|889.83|17
1619677330000|2021-04-29 06:22:10|893.81|889.81|893.7|889.7|893.81|889.81|893.68|889.68|5
1619677340000|2021-04-29 06:22:20|893.85|889.85|893.87|889.87|893.9|889.9|893.63|889.63|20
1619677350000|2021-04-29 06:22:30|893.86|889.86|893.91|889.91|893.94|889.94|893.86|889.86|6
1619677360000|2021-04-29 06:22:40|893.9|889.9|893.87|889.87|893.92|889.92|893.75|889.75|9
1619677370000|2021-04-29 06:22:50|893.83|889.83|893.5|889.5|893.83|889.83|893.48|889.48|12
1619677380000|2021-04-29 06:23:00|893.43|889.43|893.12|889.12|893.43|889.43|893.03|889.03|16
1619677400000|2021-04-29 06:23:20|893.03|889.03|892.96|888.96|893.06|889.06|892.96|888.96|5
1619677410000|2021-04-29 06:23:30|892.94|888.94|892.39|888.39|892.94|888.94|892.39|888.39|15
1619677420000|2021-04-29 06:23:40|892.43|888.43|891.98|887.98|892.43|888.43|891.98|887.98|11
1619677430000|2021-04-29 06:23:50|891.95|887.95|892.03|888.03|892.03|888.03|891.95|887.95|9
1619677440000|2021-04-29 06:24:00|892.02|888.02|892.03|888.03|892.03|888.03|891.95|887.95|4
1619677450000|2021-04-29 06:24:10|892.04|888.04|892.27|888.27|892.27|888.27|892.04|888.04|9
1619677460000|2021-04-29 06:24:20|892.32|888.32|892.29|888.29|892.35|888.35|892.23|888.23|11
1619677470000|2021-04-29 06:24:30|892.31|888.31|892.07|888.07|892.37|888.37|892.07|888.07|15
1619677480000|2021-04-29 06:24:40|892.08|888.08|891.64|887.64|892.08|888.08|891.62|887.62|8
1619677490000|2021-04-29 06:24:50|891.76|887.76|891.77|887.77|891.83|887.83|891.76|887.76|8
1619677500000|2021-04-29 06:25:00|891.78|887.78|891.78|887.78|891.92|887.92|891.71|887.71|7
1619677510000|2021-04-29 06:25:10|892|888|892.02|888.02|892.02|888.02|892|888|3
1619677520000|2021-04-29 06:25:20|892.03|888.03|892.08|888.08|892.28|888.28|892.03|888.03|14
1619677530000|2021-04-29 06:25:30|892.15|888.15|892.14|888.14|892.15|888.15|892.12|888.12|3
1619677540000|2021-04-29 06:25:40|892.05|888.05|892.08|888.08|892.09|888.09|892.05|888.05|5
1619677550000|2021-04-29 06:25:50|892.06|888.06|892.07|888.07|892.07|888.07|892.06|888.06|2
1619677560000|2021-04-29 06:26:00|892.06|888.06|891.8|887.8|892.06|888.06|891.79|887.79|4
1619677570000|2021-04-29 06:26:10|891.79|887.79|891.88|887.88|891.94|887.94|891.79|887.79|12
1619677580000|2021-04-29 06:26:20|891.89|887.89|891.59|887.59|891.91|887.91|891.59|887.59|6
1619677590000|2021-04-29 06:26:30|891.71|887.71|891.67|887.67|891.71|887.71|891.59|887.59|4
1619677600000|2021-04-29 06:26:40|891.62|887.62|891.65|887.65|891.65|887.65|891.56|887.56|4
1619677610000|2021-04-29 06:26:50|891.62|887.62|891.46|887.46|891.62|887.62|891.46|887.46|2
1619677660000|2021-04-29 06:27:40|891.56|887.56|891.56|887.56|891.56|887.56|891.56|887.56|1
1619677670000|2021-04-29 06:27:50|891.46|887.46|891.53|887.53|891.54|887.54|891.46|887.46|4
1619677680000|2021-04-29 06:28:00|891.52|887.52|891.54|887.54|891.54|887.54|891.52|887.52|3
1619677700000|2021-04-29 06:28:20|891.73|887.73|891.55|887.55|891.73|887.73|891.55|887.55|4
1619677710000|2021-04-29 06:28:30|891.5|887.5|891.42|887.42|891.6|887.6|891.42|887.42|11
1619677720000|2021-04-29 06:28:40|891.36|887.36|891.33|887.33|891.36|887.36|891.33|887.33|2
1619677730000|2021-04-29 06:28:50|891.14|887.14|891.19|887.19|891.19|887.19|891.13|887.13|3
1619677740000|2021-04-29 06:29:00|891.13|887.13|891.41|887.41|891.41|887.41|891.13|887.13|5
1619677750000|2021-04-29 06:29:10|891.4|887.4|891.47|887.47|891.47|887.47|891.4|887.4|4
1619677760000|2021-04-29 06:29:20|891.43|887.43|891.53|887.53|891.53|887.53|891.43|887.43|2
1619677770000|2021-04-29 06:29:30|891.43|887.43|891.46|887.46|891.61|887.61|891.43|887.43|6
1619677780000|2021-04-29 06:29:40|891.47|887.47|891.49|887.49|891.6|887.6|891.41|887.41|16
1619677790000|2021-04-29 06:29:50|891.51|887.51|891.51|887.51|891.51|887.51|891.49|887.49|5
1619677800000|2021-04-29 06:30:00|891.7|887.7|891.71|887.71|891.71|887.71|891.7|887.7|2
1619677810000|2021-04-29 06:30:10|891.69|887.69|891.89|887.89|891.89|887.89|891.69|887.69|9
1619677820000|2021-04-29 06:30:20|891.93|887.93|891.95|887.95|891.95|887.95|891.93|887.93|4
1619677830000|2021-04-29 06:30:30|891.81|887.81|891.77|887.77|891.85|887.85|891.71|887.71|7
1619677850000|2021-04-29 06:30:50|891.76|887.76|891.57|887.57|891.79|887.79|891.57|887.57|7
1619677860000|2021-04-29 06:31:00|891.58|887.58|891.7|887.7|892.06|888.06|891.55|887.55|14
1619677870000|2021-04-29 06:31:10|891.75|887.75|891.53|887.53|891.75|887.75|891.49|887.49|8
1619677880000|2021-04-29 06:31:20|891.52|887.52|891.7|887.7|891.7|887.7|891.52|887.52|6
1619677890000|2021-04-29 06:31:30|891.67|887.67|891.46|887.46|891.68|887.68|891.44|887.44|7
1619677900000|2021-04-29 06:31:40|891.45|887.45|891.36|887.36|891.49|887.49|891.34|887.34|7
1619677910000|2021-04-29 06:31:50|891.24|887.24|891.16|887.16|891.24|887.24|891.16|887.16|7
1619677920000|2021-04-29 06:32:00|890.99|886.99|890.88|886.88|890.99|886.99|890.88|886.88|9
1619677930000|2021-04-29 06:32:10|890.74|886.74|890.8|886.8|890.8|886.8|890.74|886.74|3
1619677940000|2021-04-29 06:32:20|890.76|886.76|890.76|886.76|890.76|886.76|890.76|886.76|1
1619677950000|2021-04-29 06:32:30|890.77|886.77|890.66|886.66|890.77|886.77|890.65|886.65|6
1619677960000|2021-04-29 06:32:40|890.42|886.42|890.41|886.41|890.5|886.5|890.36|886.36|29
1619677970000|2021-04-29 06:32:50|890.39|886.39|890.4|886.4|890.52|886.52|890.39|886.39|24
1619677980000|2021-04-29 06:33:00|890.41|886.41|890.45|886.45|890.47|886.47|890.34|886.34|25
1619677990000|2021-04-29 06:33:10|890.44|886.44|890.52|886.52|890.52|886.52|890.43|886.43|29
1619678000000|2021-04-29 06:33:20|890.53|886.53|890.91|886.91|891|887|890.51|886.51|28
1619678010000|2021-04-29 06:33:30|890.85|886.85|890.76|886.76|890.92|886.92|890.72|886.72|27
1619678020000|2021-04-29 06:33:40|890.78|886.78|890.88|886.88|890.94|886.94|890.75|886.75|22
1619678030000|2021-04-29 06:33:50|890.84|886.84|891|887|891.11|887.11|890.79|886.79|26
1619678040000|2021-04-29 06:34:00|890.98|886.98|890.85|886.85|890.99|886.99|890.81|886.81|21
1619678050000|2021-04-29 06:34:10|890.83|886.83|890.78|886.78|890.88|886.88|890.78|886.78|19
1619678060000|2021-04-29 06:34:20|890.81|886.81|890.71|886.71|890.81|886.81|890.71|886.71|12
1619678070000|2021-04-29 06:34:30|890.76|886.76|890.85|886.85|890.9|886.9|890.68|886.68|20
1619678080000|2021-04-29 06:34:40|890.69|886.69|890.93|886.93|890.93|886.93|890.69|886.69|24
1619678090000|2021-04-29 06:34:50|890.83|886.83|891.03|887.03|891.04|887.04|890.83|886.83|21
1619678100000|2021-04-29 06:35:00|891.06|887.06|891.09|887.09|891.12|887.12|891.01|887.01|23
1619678110000|2021-04-29 06:35:10|891.08|887.08|891.43|887.43|891.56|887.56|891.07|887.07|27
1619678120000|2021-04-29 06:35:20|891.41|887.41|891.46|887.46|891.47|887.47|891.41|887.41|14
1619678130000|2021-04-29 06:35:30|891.49|887.49|891.35|887.35|891.61|887.61|891.35|887.35|10
1619678140000|2021-04-29 06:35:40|891.39|887.39|891.31|887.31|891.39|887.39|891.26|887.26|22
1619678150000|2021-04-29 06:35:50|891.32|887.32|891.23|887.23|891.41|887.41|891.22|887.22|22
1619678160000|2021-04-29 06:36:00|891.24|887.24|890.49|886.49|891.26|887.26|890.47|886.47|24
1619678170000|2021-04-29 06:36:10|890.5|886.5|890.46|886.46|890.53|886.53|890.3|886.3|18
1619678180000|2021-04-29 06:36:20|890.29|886.29|890.16|886.16|890.29|886.29|890.12|886.12|13
1619678190000|2021-04-29 06:36:30|890.15|886.15|890.04|886.04|890.15|886.15|889.93|885.93|19
1619678200000|2021-04-29 06:36:40|889.97|885.97|890.21|886.21|890.21|886.21|889.9|885.9|18
1619678210000|2021-04-29 06:36:50|889.79|885.79|890.17|886.17|890.21|886.21|889.79|885.79|26
1619678220000|2021-04-29 06:37:00|890.16|886.16|890.26|886.26|890.63|886.63|890.16|886.16|25
1619678230000|2021-04-29 06:37:10|890.2|886.2|890.28|886.28|890.37|886.37|890.15|886.15|20
1619678240000|2021-04-29 06:37:20|890.27|886.27|890.16|886.16|890.27|886.27|890.16|886.16|16
1619678250000|2021-04-29 06:37:30|890.09|886.09|890.12|886.12|890.16|886.16|890.07|886.07|18
1619678260000|2021-04-29 06:37:40|890.09|886.09|890.62|886.62|890.67|886.67|890.09|886.09|24
1619678270000|2021-04-29 06:37:50|890.66|886.66|891.28|887.28|891.28|887.28|890.66|886.66|12
1619678280000|2021-04-29 06:38:00|891.27|887.27|891.13|887.13|891.34|887.34|891.11|887.11|6
1619678290000|2021-04-29 06:38:10|891.14|887.14|890.19|886.19|891.14|887.14|889.74|885.74|33
1619678300000|2021-04-29 06:38:20|890.14|886.14|890.22|886.22|890.24|886.24|890.08|886.08|27
1619678310000|2021-04-29 06:38:30|890.44|886.44|890.22|886.22|890.44|886.44|890.11|886.11|23
1619678320000|2021-04-29 06:38:40|890.19|886.19|890.2|886.2|890.31|886.31|890.14|886.14|19
1619678330000|2021-04-29 06:38:50|890.25|886.25|890.19|886.19|890.3|886.3|890.16|886.16|25
1619678340000|2021-04-29 06:39:00|890.25|886.25|891.29|887.29|891.77|887.77|890.24|886.24|39
1619678350000|2021-04-29 06:39:10|891.28|887.28|891.21|887.21|891.29|887.29|891.07|887.07|24
1619678360000|2021-04-29 06:39:20|891.09|887.09|891.5|887.5|891.51|887.51|890.99|886.99|27
1619678370000|2021-04-29 06:39:30|891.53|887.53|891.54|887.54|891.55|887.55|891.27|887.27|25
1619678380000|2021-04-29 06:39:40|891.53|887.53|891.85|887.85|891.98|887.98|891.53|887.53|23
1619678390000|2021-04-29 06:39:50|891.86|887.86|892.08|888.08|892.12|888.12|891.81|887.81|13
1619678400000|2021-04-29 06:40:00|892.07|888.07|891.99|887.99|892.52|888.52|891.92|887.92|29
1619678410000|2021-04-29 06:40:10|892.05|888.05|892.09|888.09|892.1|888.1|891.9|887.9|29
1619678420000|2021-04-29 06:40:20|892.1|888.1|891.64|887.64|892.1|888.1|891.54|887.54|33
1619678430000|2021-04-29 06:40:30|891.61|887.61|891.06|887.06|891.61|887.61|891.06|887.06|25
1619678440000|2021-04-29 06:40:40|891.08|887.08|890.17|886.17|891.08|887.08|890.16|886.16|33
1619678450000|2021-04-29 06:40:50|890.19|886.19|889.9|885.9|890.19|886.19|889.8|885.8|31
1619678460000|2021-04-29 06:41:00|889.89|885.89|890.57|886.57|890.64|886.64|889.88|885.88|28
1619678470000|2021-04-29 06:41:10|890.54|886.54|890.2|886.2|890.54|886.54|890.02|886.02|28
1619678480000|2021-04-29 06:41:20|890.25|886.25|890.12|886.12|890.38|886.38|890.09|886.09|32
1619678490000|2021-04-29 06:41:30|890.08|886.08|890.01|886.01|890.18|886.18|889.83|885.83|29
1619678500000|2021-04-29 06:41:40|890.04|886.04|889.87|885.87|890.13|886.13|889.87|885.87|22
1619678510000|2021-04-29 06:41:50|889.89|885.89|889.84|885.84|890.03|886.03|889.78|885.78|21
1619678520000|2021-04-29 06:42:00|889.85|885.85|890.06|886.06|890.23|886.23|889.82|885.82|24
1619678530000|2021-04-29 06:42:10|889.91|885.91|889.84|885.84|889.91|885.91|889.79|885.79|17
1619678540000|2021-04-29 06:42:20|889.83|885.83|889.9|885.9|889.92|885.92|889.66|885.66|22
1619678550000|2021-04-29 06:42:30|889.92|885.92|889.9|885.9|889.92|885.92|889.89|885.89|5
1619678560000|2021-04-29 06:42:40|889.97|885.97|890.07|886.07|890.24|886.24|889.97|885.97|14
1619678570000|2021-04-29 06:42:50|890.06|886.06|889.77|885.77|890.09|886.09|889.76|885.76|22
1619678580000|2021-04-29 06:43:00|889.78|885.78|889.98|885.98|889.98|885.98|889.63|885.63|25
1619678590000|2021-04-29 06:43:10|890.01|886.01|890.19|886.19|890.19|886.19|889.93|885.93|26
1619678600000|2021-04-29 06:43:20|890.17|886.17|889.85|885.85|890.17|886.17|889.85|885.85|27
1619678610000|2021-04-29 06:43:30|889.81|885.81|889.47|885.47|889.85|885.85|889.45|885.45|25
1619678620000|2021-04-29 06:43:40|889.49|885.49|889.65|885.65|889.74|885.74|889.44|885.44|27
1619678630000|2021-04-29 06:43:50|889.62|885.62|889.67|885.67|889.7|885.7|889.59|885.59|19
1619678640000|2021-04-29 06:44:00|889.71|885.71|889.72|885.72|889.76|885.76|889.51|885.51|32
1619678650000|2021-04-29 06:44:10|889.71|885.71|889.93|885.93|889.98|885.98|889.62|885.62|21
1619678660000|2021-04-29 06:44:20|889.98|885.98|889.93|885.93|890.45|886.45|889.86|885.86|36
1619678670000|2021-04-29 06:44:30|889.97|885.97|890.04|886.04|890.05|886.05|889.89|885.89|24
1619678680000|2021-04-29 06:44:40|890.05|886.05|889.93|885.93|890.05|886.05|889.79|885.79|18
1619678690000|2021-04-29 06:44:50|889.92|885.92|890.1|886.1|890.28|886.28|889.84|885.84|28
1619678700000|2021-04-29 06:45:00|890.07|886.07|890.04|886.04|890.07|886.07|890.01|886.01|17
1619678710000|2021-04-29 06:45:10|890.05|886.05|890.47|886.47|890.56|886.56|890.05|886.05|28
1619678720000|2021-04-29 06:45:20|890.43|886.43|890.25|886.25|890.49|886.49|890.13|886.13|27
1619678730000|2021-04-29 06:45:30|890.23|886.23|890.24|886.24|890.24|886.24|890.12|886.12|25
1619678740000|2021-04-29 06:45:40|890.28|886.28|890.08|886.08|890.28|886.28|889.98|885.98|26
1619678750000|2021-04-29 06:45:50|890.02|886.02|890.25|886.25|890.31|886.31|889.89|885.89|26
1619678760000|2021-04-29 06:46:00|890.39|886.39|890.43|886.43|890.46|886.46|890.32|886.32|20
1619678770000|2021-04-29 06:46:10|890.31|886.31|889.9|885.9|890.4|886.4|889.69|885.69|29
1619678780000|2021-04-29 06:46:20|889.69|885.69|889.5|885.5|889.75|885.75|889.48|885.48|25
1619678790000|2021-04-29 06:46:30|889.49|885.49|889.53|885.53|889.55|885.55|889.49|885.49|9
1619678800000|2021-04-29 06:46:40|889.54|885.54|889.48|885.48|889.6|885.6|889.48|885.48|18
1619678810000|2021-04-29 06:46:50|889.42|885.42|889.57|885.57|889.57|885.57|889.42|885.42|14
1619678820000|2021-04-29 06:47:00|889.65|885.65|889.6|885.6|890.03|886.03|889.59|885.59|29
1619678830000|2021-04-29 06:47:10|889.61|885.61|889.51|885.51|889.64|885.64|889.49|885.49|16
1619678840000|2021-04-29 06:47:20|889.5|885.5|889.24|885.24|889.53|885.53|889.14|885.14|22
1619678850000|2021-04-29 06:47:30|889.19|885.19|888.7|884.7|889.24|885.24|888.65|884.65|27
1619678860000|2021-04-29 06:47:40|888.75|884.75|888.63|884.63|888.76|884.76|888.62|884.62|17
1619678870000|2021-04-29 06:47:50|888.64|884.64|888.73|884.73|888.85|884.85|888.63|884.63|20
1619678880000|2021-04-29 06:48:00|888.68|884.68|889.03|885.03|889.19|885.19|888.68|884.68|25
1619678890000|2021-04-29 06:48:10|888.9|884.9|888.69|884.69|889.03|885.03|888.6|884.6|29
1619678900000|2021-04-29 06:48:20|888.71|884.71|888.9|884.9|888.9|884.9|888.69|884.69|21
1619678910000|2021-04-29 06:48:30|888.88|884.88|888.76|884.76|888.9|884.9|888.67|884.67|26
1619678920000|2021-04-29 06:48:40|888.8|884.8|888.66|884.66|888.8|884.8|888.6|884.6|26
1619678930000|2021-04-29 06:48:50|888.69|884.69|888.6|884.6|888.77|884.77|888.59|884.59|20
1619678940000|2021-04-29 06:49:00|888.67|884.67|888.59|884.59|888.73|884.73|888.58|884.58|14
1619678950000|2021-04-29 06:49:10|888.5|884.5|888.22|884.22|888.52|884.52|888.01|884.01|32
1619678960000|2021-04-29 06:49:20|888.23|884.23|888.54|884.54|888.54|884.54|888.02|884.02|30
1619678970000|2021-04-29 06:49:30|888.48|884.48|888.79|884.79|888.79|884.79|888.48|884.48|19
1619678980000|2021-04-29 06:49:40|888.86|884.86|888.85|884.85|888.86|884.86|888.68|884.68|15
1619678990000|2021-04-29 06:49:50|888.93|884.93|889.36|885.36|889.4|885.4|888.93|884.93|15
1619679000000|2021-04-29 06:50:00|889.37|885.37|889.64|885.64|889.67|885.67|889.37|885.37|23
1619679010000|2021-04-29 06:50:10|889.69|885.69|889.72|885.72|889.72|885.72|889.48|885.48|16
1619679020000|2021-04-29 06:50:20|889.71|885.71|889.62|885.62|889.72|885.72|889.5|885.5|28
1619679030000|2021-04-29 06:50:30|889.64|885.64|889.85|885.85|889.85|885.85|889.62|885.62|25
1619679040000|2021-04-29 06:50:40|889.9|885.9|889.73|885.73|889.97|885.97|889.66|885.66|25
1619679050000|2021-04-29 06:50:50|889.74|885.74|889.45|885.45|889.74|885.74|889.43|885.43|21
1619679060000|2021-04-29 06:51:00|889.54|885.54|889.19|885.19|889.54|885.54|889.19|885.19|22
1619679070000|2021-04-29 06:51:10|889.18|885.18|889.61|885.61|889.61|885.61|889.18|885.18|23
1619679080000|2021-04-29 06:51:20|889.64|885.64|889.7|885.7|889.71|885.71|889.42|885.42|20
1619679090000|2021-04-29 06:51:30|889.71|885.71|889.46|885.46|889.71|885.71|889.41|885.41|29
1619679100000|2021-04-29 06:51:40|889.49|885.49|889.63|885.63|889.63|885.63|889.43|885.43|23
1619679110000|2021-04-29 06:51:50|889.67|885.67|889.79|885.79|889.8|885.8|889.65|885.65|19
1619679120000|2021-04-29 06:52:00|889.78|885.78|889.36|885.36|889.79|885.79|889.26|885.26|31
1619679130000|2021-04-29 06:52:10|889.37|885.37|889.4|885.4|889.5|885.5|889.33|885.33|23
1619679140000|2021-04-29 06:52:20|889.41|885.41|889.43|885.43|889.45|885.45|889.37|885.37|20
1619679150000|2021-04-29 06:52:30|889.42|885.42|889.29|885.29|889.42|885.42|889.25|885.25|27
1619679160000|2021-04-29 06:52:40|889.31|885.31|889.31|885.31|889.37|885.37|889.24|885.24|22
1619679170000|2021-04-29 06:52:50|889.32|885.32|889.3|885.3|889.32|885.32|889.23|885.23|11
1619679180000|2021-04-29 06:53:00|889.28|885.28|889.31|885.31|889.33|885.33|889.26|885.26|16
1619679190000|2021-04-29 06:53:10|889.29|885.29|889.29|885.29|889.31|885.31|889.29|885.29|6
1619679200000|2021-04-29 06:53:20|889.33|885.33|889.33|885.33|889.41|885.41|889.29|885.29|21
1619679210000|2021-04-29 06:53:30|889.34|885.34|889.4|885.4|889.4|885.4|889.34|885.34|17
1619679220000|2021-04-29 06:53:40|889.32|885.32|889.41|885.41|889.41|885.41|889.17|885.17|20
1619679230000|2021-04-29 06:53:50|889.42|885.42|889.41|885.41|889.47|885.47|889.32|885.32|23
1619679240000|2021-04-29 06:54:00|889.42|885.42|889.37|885.37|889.42|885.42|889.35|885.35|25
1619679250000|2021-04-29 06:54:10|889.39|885.39|889.35|885.35|889.43|885.43|889.35|885.35|19
1619679260000|2021-04-29 06:54:20|889.36|885.36|889.28|885.28|889.36|885.36|889.25|885.25|22
1619679270000|2021-04-29 06:54:30|889.29|885.29|889.24|885.24|889.33|885.33|889.23|885.23|18
1619679280000|2021-04-29 06:54:40|889.25|885.25|889.6|885.6|889.6|885.6|889.25|885.25|27
1619679290000|2021-04-29 06:54:50|889.57|885.57|889.67|885.67|889.84|885.84|889.57|885.57|24
1619679300000|2021-04-29 06:55:00|889.64|885.64|890.21|886.21|890.21|886.21|889.64|885.64|31
1619679310000|2021-04-29 06:55:10|890.23|886.23|890.38|886.38|890.39|886.39|890.08|886.08|30
1619679320000|2021-04-29 06:55:20|890.31|886.31|890.19|886.19|890.36|886.36|890|886|28
1619679330000|2021-04-29 06:55:30|890.18|886.18|890.36|886.36|890.37|886.37|890.18|886.18|30
1619679340000|2021-04-29 06:55:40|890.35|886.35|890.38|886.38|890.41|886.41|890.33|886.33|28
1619679350000|2021-04-29 06:55:50|890.41|886.41|890.46|886.46|890.53|886.53|890.41|886.41|13
1619679360000|2021-04-29 06:56:00|890.47|886.47|890.06|886.06|890.47|886.47|890.03|886.03|27
1619679370000|2021-04-29 06:56:10|890.02|886.02|890.21|886.21|890.3|886.3|890.02|886.02|25
1619679380000|2021-04-29 06:56:20|890.31|886.31|890.2|886.2|890.34|886.34|890.19|886.19|26
1619679390000|2021-04-29 06:56:30|890.19|886.19|889.91|885.91|890.21|886.21|889.85|885.85|30
1619679400000|2021-04-29 06:56:40|889.92|885.92|890.06|886.06|890.4|886.4|889.92|885.92|23
1619679410000|2021-04-29 06:56:50|890.11|886.11|889.88|885.88|890.11|886.11|889.81|885.81|21
1619679420000|2021-04-29 06:57:00|889.89|885.89|890.08|886.08|890.1|886.1|889.89|885.89|20
1619679430000|2021-04-29 06:57:10|890.07|886.07|889.94|885.94|890.11|886.11|889.94|885.94|28
1619679440000|2021-04-29 06:57:20|889.99|885.99|889.7|885.7|890.02|886.02|889.68|885.68|29
1619679450000|2021-04-29 06:57:30|889.75|885.75|889.8|885.8|889.85|885.85|889.71|885.71|14
1619679460000|2021-04-29 06:57:40|889.81|885.81|889.7|885.7|889.81|885.81|889.7|885.7|20
1619679470000|2021-04-29 06:57:50|889.67|885.67|890|886|890.17|886.17|889.67|885.67|26
1619679480000|2021-04-29 06:58:00|889.99|885.99|889.9|885.9|890.02|886.02|889.87|885.87|22
1619679490000|2021-04-29 06:58:10|889.94|885.94|890.07|886.07|890.13|886.13|889.89|885.89|17
1619679500000|2021-04-29 06:58:20|890.12|886.12|890.23|886.23|890.25|886.25|890.09|886.09|22
1619679510000|2021-04-29 06:58:30|890.2|886.2|890.22|886.22|890.25|886.25|890.2|886.2|8
1619679520000|2021-04-29 06:58:40|890.25|886.25|890.05|886.05|890.29|886.29|889.98|885.98|17
1619679530000|2021-04-29 06:58:50|890.06|886.06|890.07|886.07|890.09|886.09|889.93|885.93|25
1619679540000|2021-04-29 06:59:00|890.08|886.08|890.25|886.25|890.25|886.25|890.04|886.04|12
1619679550000|2021-04-29 06:59:10|890.24|886.24|890.42|886.42|890.46|886.46|890.23|886.23|20
1619679560000|2021-04-29 06:59:20|890.45|886.45|890.37|886.37|890.46|886.46|890.33|886.33|18
1619679570000|2021-04-29 06:59:30|890.35|886.35|890.4|886.4|890.44|886.44|890.34|886.34|12
1619679580000|2021-04-29 06:59:40|890.41|886.41|890.42|886.42|890.44|886.44|890.22|886.22|25
1619679590000|2021-04-29 06:59:50|890.46|886.46|890.58|886.58|890.61|886.61|890.39|886.39|19
1619679600000|2021-04-29 07:00:00|890.53|886.53|890.35|886.35|890.59|886.59|890.35|886.35|18
1619679610000|2021-04-29 07:00:10|890.34|886.34|890.63|886.63|890.63|886.63|890.04|886.04|32
1619679620000|2021-04-29 07:00:20|890.66|886.66|890.58|886.58|890.66|886.66|890.46|886.46|21
1619679630000|2021-04-29 07:00:30|890.61|886.61|890.58|886.58|890.63|886.63|890.51|886.51|18
1619679640000|2021-04-29 07:00:40|890.62|886.62|890.49|886.49|890.74|886.74|890.41|886.41|19
1619679650000|2021-04-29 07:00:50|890.51|886.51|890.62|886.62|890.62|886.62|890.45|886.45|26
1619679660000|2021-04-29 07:01:00|890.63|886.63|891.24|887.24|891.24|887.24|890.6|886.6|30
1619679670000|2021-04-29 07:01:10|891.1|887.1|891.32|887.32|891.41|887.41|891.1|887.1|24
1619679680000|2021-04-29 07:01:20|891.38|887.38|891.27|887.27|891.43|887.43|891.27|887.27|14
1619679690000|2021-04-29 07:01:30|891.3|887.3|891.18|887.18|891.53|887.53|891.12|887.12|30
1619679700000|2021-04-29 07:01:40|891.19|887.19|891.17|887.17|891.22|887.22|891.1|887.1|23
1619679710000|2021-04-29 07:01:50|891.19|887.19|891|887|891.23|887.23|890.85|886.85|19
1619679720000|2021-04-29 07:02:00|891.02|887.02|891.04|887.04|891.1|887.1|890.88|886.88|16
1619679730000|2021-04-29 07:02:10|891.06|887.06|890.87|886.87|891.06|887.06|890.85|886.85|23
1619679740000|2021-04-29 07:02:20|890.89|886.89|890.82|886.82|890.89|886.89|890.79|886.79|27
1619679750000|2021-04-29 07:02:30|890.81|886.81|890.86|886.86|890.95|886.95|890.79|886.79|19
1619679760000|2021-04-29 07:02:40|890.87|886.87|891.21|887.21|891.31|887.31|890.87|886.87|27
1619679770000|2021-04-29 07:02:50|891.22|887.22|891.04|887.04|891.26|887.26|890.97|886.97|31
1619679780000|2021-04-29 07:03:00|891.09|887.09|890.97|886.97|891.09|887.09|890.94|886.94|20
1619679790000|2021-04-29 07:03:10|890.99|886.99|891.32|887.32|891.32|887.32|890.99|886.99|23
1619679800000|2021-04-29 07:03:20|891.33|887.33|891.49|887.49|891.55|887.55|891.33|887.33|21
1619679810000|2021-04-29 07:03:30|891.51|887.51|891.44|887.44|891.6|887.6|891.31|887.31|26
1619679820000|2021-04-29 07:03:40|891.48|887.48|892.11|888.11|892.11|888.11|891.46|887.46|28
1619679830000|2021-04-29 07:03:50|892.17|888.17|892.08|888.08|892.17|888.17|892.04|888.04|24
1619679840000|2021-04-29 07:04:00|892.07|888.07|892.1|888.1|892.12|888.12|892.06|888.06|21
1619679850000|2021-04-29 07:04:10|892.09|888.09|892.17|888.17|892.29|888.29|892.02|888.02|28
1619679860000|2021-04-29 07:04:20|892.18|888.18|892.24|888.24|892.35|888.35|892.17|888.17|17
1619679870000|2021-04-29 07:04:30|892.14|888.14|892.59|888.59|892.59|888.59|891.93|887.93|26
1619679880000|2021-04-29 07:04:40|892.61|888.61|892.59|888.59|892.67|888.67|892.48|888.48|15
1619679890000|2021-04-29 07:04:50|892.6|888.6|892.59|888.59|892.64|888.64|892.49|888.49|24
1619679900000|2021-04-29 07:05:00|892.71|888.71|892.66|888.66|892.71|888.71|892.6|888.6|19
1619679910000|2021-04-29 07:05:10|892.65|888.65|892.49|888.49|892.65|888.65|892.42|888.42|28
1619679920000|2021-04-29 07:05:20|892.47|888.47|892.76|888.76|892.95|888.95|892.47|888.47|34
1619679930000|2021-04-29 07:05:30|892.78|888.78|893.05|889.05|893.1|889.1|892.78|888.78|23
1619679940000|2021-04-29 07:05:40|893.04|889.04|892.96|888.96|893.07|889.07|892.91|888.91|21
1619679950000|2021-04-29 07:05:50|892.95|888.95|892.76|888.76|892.98|888.98|892.42|888.42|23
1619679960000|2021-04-29 07:06:00|892.72|888.72|892.8|888.8|892.84|888.84|892.67|888.67|25
1619679970000|2021-04-29 07:06:10|892.79|888.79|892.72|888.72|892.79|888.79|892.68|888.68|25
1619679980000|2021-04-29 07:06:20|892.73|888.73|892.57|888.57|892.77|888.77|892.55|888.55|26
1619679990000|2021-04-29 07:06:30|892.58|888.58|892.62|888.62|892.63|888.63|892.56|888.56|16
1619680000000|2021-04-29 07:06:40|892.56|888.56|892.34|888.34|892.64|888.64|892.34|888.34|24
1619680010000|2021-04-29 07:06:50|892.35|888.35|892.37|888.37|892.37|888.37|892.34|888.34|14
1619680020000|2021-04-29 07:07:00|892.38|888.38|892.4|888.4|892.48|888.48|892.38|888.38|17
1619680030000|2021-04-29 07:07:10|892.38|888.38|892.45|888.45|892.56|888.56|892.37|888.37|21
1619680040000|2021-04-29 07:07:20|892.51|888.51|893|889|893|889|892.51|888.51|20
1619680050000|2021-04-29 07:07:30|892.97|888.97|893.01|889.01|893.01|889.01|892.95|888.95|20
1619680060000|2021-04-29 07:07:40|893|889|892.7|888.7|893.02|889.02|892.64|888.64|23
1619680070000|2021-04-29 07:07:50|892.71|888.71|892.74|888.74|892.75|888.75|892.71|888.71|19
1619680080000|2021-04-29 07:08:00|892.73|888.73|892.68|888.68|892.74|888.74|892.68|888.68|13
1619680090000|2021-04-29 07:08:10|892.69|888.69|892.69|888.69|892.7|888.7|892.68|888.68|5
1619680100000|2021-04-29 07:08:20|892.68|888.68|892.59|888.59|892.68|888.68|892.57|888.57|12
1619680110000|2021-04-29 07:08:30|892.6|888.6|892.62|888.62|892.69|888.69|892.56|888.56|21
1619680120000|2021-04-29 07:08:40|892.63|888.63|892.57|888.57|892.66|888.66|892.57|888.57|13
1619680130000|2021-04-29 07:08:50|892.58|888.58|892.5|888.5|892.58|888.58|892.49|888.49|16
1619680140000|2021-04-29 07:09:00|892.51|888.51|892.46|888.46|892.52|888.52|892.41|888.41|17
1619680150000|2021-04-29 07:09:10|892.45|888.45|892.06|888.06|892.45|888.45|892.06|888.06|18
1619680160000|2021-04-29 07:09:20|892.15|888.15|892.27|888.27|892.32|888.32|892.05|888.05|30
1619680170000|2021-04-29 07:09:30|892.36|888.36|892.38|888.38|892.48|888.48|892.32|888.32|27
1619680180000|2021-04-29 07:09:40|892.39|888.39|892.55|888.55|892.62|888.62|892.39|888.39|15
1619680190000|2021-04-29 07:09:50|892.54|888.54|892.21|888.21|892.54|888.54|892.17|888.17|23
1619680200000|2021-04-29 07:10:00|892.22|888.22|891.93|887.93|892.23|888.23|891.93|887.93|26
1619680210000|2021-04-29 07:10:10|891.94|887.94|891.82|887.82|891.98|887.98|891.78|887.78|24
1619680220000|2021-04-29 07:10:20|891.87|887.87|891.39|887.39|891.87|887.87|891.39|887.39|26
1619680230000|2021-04-29 07:10:30|891.4|887.4|891.42|887.42|891.44|887.44|891.25|887.25|22
1619680240000|2021-04-29 07:10:40|891.41|887.41|891.46|887.46|891.48|887.48|891.41|887.41|15
1619680250000|2021-04-29 07:10:50|891.45|887.45|892.16|888.16|892.17|888.17|891.36|887.36|30
1619680260000|2021-04-29 07:11:00|892.2|888.2|893.07|889.07|893.12|889.12|892.2|888.2|31
1619680270000|2021-04-29 07:11:10|893.08|889.08|892.97|888.97|893.15|889.15|892.96|888.96|27
1619680280000|2021-04-29 07:11:20|893.01|889.01|893.06|889.06|893.06|889.06|892.95|888.95|27
1619680290000|2021-04-29 07:11:30|893.02|889.02|892.71|888.71|893.04|889.04|892.71|888.71|19
1619680300000|2021-04-29 07:11:40|892.7|888.7|892.83|888.83|892.83|888.83|892.66|888.66|20
1619680310000|2021-04-29 07:11:50|892.87|888.87|892.77|888.77|892.94|888.94|892.71|888.71|27
1619680320000|2021-04-29 07:12:00|892.74|888.74|892.5|888.5|892.74|888.74|892.37|888.37|26
1619680330000|2021-04-29 07:12:10|892.54|888.54|892.7|888.7|892.79|888.79|892.54|888.54|27
1619680340000|2021-04-29 07:12:20|892.68|888.68|892.65|888.65|892.71|888.71|892.64|888.64|28
1619680350000|2021-04-29 07:12:30|892.66|888.66|892.64|888.64|892.67|888.67|892.62|888.62|15
1619680360000|2021-04-29 07:12:40|892.62|888.62|892.58|888.58|892.65|888.65|892.54|888.54|12
1619680370000|2021-04-29 07:12:50|892.54|888.54|892.47|888.47|892.54|888.54|892.43|888.43|18
1619680380000|2021-04-29 07:13:00|892.44|888.44|892.35|888.35|892.46|888.46|892.26|888.26|18
1619680390000|2021-04-29 07:13:10|892.3|888.3|892.42|888.42|892.44|888.44|892.27|888.27|17
1619680400000|2021-04-29 07:13:20|892.43|888.43|892.48|888.48|892.48|888.48|892.41|888.41|12
1619680410000|2021-04-29 07:13:30|892.47|888.47|892.48|888.48|892.48|888.48|892.44|888.44|7
1619680420000|2021-04-29 07:13:40|892.47|888.47|892.39|888.39|892.47|888.47|892.27|888.27|20
1619680430000|2021-04-29 07:13:50|892.41|888.41|892.45|888.45|892.52|888.52|892.41|888.41|20
1619680440000|2021-04-29 07:14:00|892.46|888.46|892.58|888.58|892.59|888.59|892.46|888.46|11
1619680450000|2021-04-29 07:14:10|892.59|888.59|892.76|888.76|892.92|888.92|892.58|888.58|26
1619680460000|2021-04-29 07:14:20|892.75|888.75|892.91|888.91|892.92|888.92|892.74|888.74|20
1619680470000|2021-04-29 07:14:30|892.95|888.95|892.8|888.8|892.96|888.96|892.8|888.8|7
1619680480000|2021-04-29 07:14:40|892.79|888.79|892.45|888.45|892.79|888.79|892.38|888.38|23
1619680490000|2021-04-29 07:14:50|892.5|888.5|892.6|888.6|892.61|888.61|892.45|888.45|20
1619680500000|2021-04-29 07:15:00|892.59|888.59|892.66|888.66|892.68|888.68|892.56|888.56|19
1619680510000|2021-04-29 07:15:10|892.65|888.65|892.95|888.95|892.95|888.95|892.62|888.62|26
1619680520000|2021-04-29 07:15:20|892.93|888.93|892.6|888.6|892.93|888.93|892.53|888.53|25
1619680530000|2021-04-29 07:15:30|892.58|888.58|892.74|888.74|892.82|888.82|892.51|888.51|22
1619680540000|2021-04-29 07:15:40|892.73|888.73|892.59|888.59|892.77|888.77|892.59|888.59|22
1619680550000|2021-04-29 07:15:50|892.64|888.64|892.84|888.84|892.85|888.85|892.64|888.64|26
1619680560000|2021-04-29 07:16:00|892.83|888.83|892.66|888.66|892.83|888.83|892.64|888.64|25
1619680570000|2021-04-29 07:16:10|892.64|888.64|892.76|888.76|892.76|888.76|892.62|888.62|15
1619680580000|2021-04-29 07:16:20|892.71|888.71|892.66|888.66|892.86|888.86|892.66|888.66|17
1619680590000|2021-04-29 07:16:30|892.77|888.77|892.58|888.58|892.77|888.77|892.57|888.57|20
1619680600000|2021-04-29 07:16:40|892.57|888.57|892.61|888.61|892.61|888.61|892.52|888.52|23
1619680610000|2021-04-29 07:16:50|892.64|888.64|892.7|888.7|892.7|888.7|892.59|888.59|11
1619680620000|2021-04-29 07:17:00|892.59|888.59|892.73|888.73|892.73|888.73|892.58|888.58|16
1619680630000|2021-04-29 07:17:10|892.71|888.71|892.69|888.69|892.74|888.74|892.66|888.66|13
1619680640000|2021-04-29 07:17:20|892.6|888.6|892.73|888.73|892.73|888.73|892.6|888.6|21
1619680650000|2021-04-29 07:17:30|892.74|888.74|892.67|888.67|892.74|888.74|892.62|888.62|12
1619680660000|2021-04-29 07:17:40|892.66|888.66|892.64|888.64|892.83|888.83|892.61|888.61|26
1619680670000|2021-04-29 07:17:50|892.65|888.65|892.61|888.61|892.65|888.65|892.43|888.43|17
1619680680000|2021-04-29 07:18:00|892.44|888.44|892.38|888.38|892.5|888.5|892.34|888.34|21
1619680690000|2021-04-29 07:18:10|892.36|888.36|892.37|888.37|892.53|888.53|892.35|888.35|11
1619680700000|2021-04-29 07:18:20|892.36|888.36|892.42|888.42|892.43|888.43|892.35|888.35|16
1619680710000|2021-04-29 07:18:30|892.43|888.43|892.58|888.58|892.58|888.58|892.42|888.42|15
1619680720000|2021-04-29 07:18:40|892.59|888.59|892.43|888.43|892.59|888.59|892.42|888.42|22
1619680730000|2021-04-29 07:18:50|892.42|888.42|892.87|888.87|892.87|888.87|892.42|888.42|24
1619680740000|2021-04-29 07:19:00|892.88|888.88|893.41|889.41|893.41|889.41|892.88|888.88|26
1619680750000|2021-04-29 07:19:10|893.42|889.42|893.71|889.71|893.86|889.86|893.42|889.42|19
1619680760000|2021-04-29 07:19:20|893.72|889.72|893.78|889.78|893.78|889.78|893.69|889.69|9
1619680770000|2021-04-29 07:19:30|893.79|889.79|893.55|889.55|893.79|889.79|893.55|889.55|17
1619680780000|2021-04-29 07:19:40|893.6|889.6|893.55|889.55|893.6|889.6|893.41|889.41|18
1619680790000|2021-04-29 07:19:50|893.63|889.63|893.46|889.46|893.64|889.64|893.46|889.46|16
1619680800000|2021-04-29 07:20:00|893.53|889.53|893.62|889.62|893.64|889.64|893.53|889.53|14
1619680810000|2021-04-29 07:20:10|893.6|889.6|893.58|889.58|893.66|889.66|893.46|889.46|19
1619680820000|2021-04-29 07:20:20|893.57|889.57|893.63|889.63|893.63|889.63|893.34|889.34|25
1619680830000|2021-04-29 07:20:30|893.64|889.64|893.41|889.41|893.67|889.67|893.41|889.41|20
1619680840000|2021-04-29 07:20:40|893.42|889.42|893.35|889.35|893.46|889.46|893.35|889.35|11
1619680850000|2021-04-29 07:20:50|893.32|889.32|893.07|889.07|893.34|889.34|893.02|889.02|27
1619680860000|2021-04-29 07:21:00|893.05|889.05|892.91|888.91|893.09|889.09|892.91|888.91|27
1619680870000|2021-04-29 07:21:10|892.92|888.92|892.97|888.97|893.03|889.03|892.92|888.92|19
1619680880000|2021-04-29 07:21:20|892.96|888.96|892.86|888.86|892.97|888.97|892.82|888.82|20
1619680890000|2021-04-29 07:21:30|892.82|888.82|892.82|888.82|892.9|888.9|892.72|888.72|19
1619680900000|2021-04-29 07:21:40|892.76|888.76|892.36|888.36|892.76|888.76|892.33|888.33|20
1619680910000|2021-04-29 07:21:50|892.37|888.37|892.45|888.45|892.47|888.47|892.35|888.35|18
1619680920000|2021-04-29 07:22:00|892.46|888.46|892.39|888.39|892.46|888.46|892.2|888.2|19
1619680930000|2021-04-29 07:22:10|892.36|888.36|892.5|888.5|892.51|888.51|892.33|888.33|7
1619680940000|2021-04-29 07:22:20|892.51|888.51|892.45|888.45|892.52|888.52|892.16|888.16|22
1619680950000|2021-04-29 07:22:30|892.46|888.46|892.43|888.43|892.59|888.59|892.4|888.4|22
1619680960000|2021-04-29 07:22:40|892.42|888.42|892.46|888.46|892.47|888.47|892.41|888.41|8
1619680970000|2021-04-29 07:22:50|892.45|888.45|892.45|888.45|892.47|888.47|892.45|888.45|7
1619680980000|2021-04-29 07:23:00|892.44|888.44|892.48|888.48|892.49|888.49|892.41|888.41|17
1619680990000|2021-04-29 07:23:10|892.47|888.47|892.46|888.46|892.5|888.5|892.38|888.38|15
1619681000000|2021-04-29 07:23:20|892.47|888.47|892.35|888.35|892.47|888.47|892.32|888.32|18
1619681010000|2021-04-29 07:23:30|892.33|888.33|891.92|887.92|892.34|888.34|891.9|887.9|22
1619681020000|2021-04-29 07:23:40|892|888|891.92|887.92|892.02|888.02|891.89|887.89|22
1619681030000|2021-04-29 07:23:50|891.96|887.96|891.99|887.99|892.01|888.01|891.93|887.93|17
1619681040000|2021-04-29 07:24:00|892.01|888.01|891.71|887.71|892.01|888.01|891.57|887.57|23
1619681050000|2021-04-29 07:24:10|891.67|887.67|891.65|887.65|891.73|887.73|891.62|887.62|25
1619681060000|2021-04-29 07:24:20|891.66|887.66|891.58|887.58|891.66|887.66|891.45|887.45|22
1619681070000|2021-04-29 07:24:30|891.59|887.59|891.52|887.52|891.6|887.6|891.39|887.39|22
1619681080000|2021-04-29 07:24:40|891.55|887.55|891.17|887.17|891.7|887.7|890.94|886.94|29
1619681090000|2021-04-29 07:24:50|891.24|887.24|891.33|887.33|891.47|887.47|891.24|887.24|32
1619681100000|2021-04-29 07:25:00|891.38|887.38|891.2|887.2|891.38|887.38|891.16|887.16|26
1619681110000|2021-04-29 07:25:10|891.23|887.23|891.33|887.33|891.55|887.55|891.22|887.22|28
1619681120000|2021-04-29 07:25:20|891.34|887.34|891.23|887.23|891.37|887.37|891.23|887.23|21
1619681130000|2021-04-29 07:25:30|891.15|887.15|891.04|887.04|891.16|887.16|891.01|887.01|9
1619681140000|2021-04-29 07:25:40|891.03|887.03|891.09|887.09|891.13|887.13|890.87|886.87|22
1619681150000|2021-04-29 07:25:50|891.1|887.1|891.16|887.16|891.19|887.19|891.06|887.06|24
1619681160000|2021-04-29 07:26:00|891.15|887.15|891.1|887.1|891.15|887.15|891.04|887.04|22
1619681170000|2021-04-29 07:26:10|891.11|887.11|891.29|887.29|891.32|887.32|891.06|887.06|16
1619681180000|2021-04-29 07:26:20|891.3|887.3|891.62|887.62|891.62|887.62|891.3|887.3|11
1619681190000|2021-04-29 07:26:30|891.57|887.57|892.02|888.02|892.04|888.04|891.55|887.55|27
1619681200000|2021-04-29 07:26:40|892.03|888.03|892.04|888.04|892.1|888.1|891.69|887.69|26
1619681210000|2021-04-29 07:26:50|891.81|887.81|891.62|887.62|891.81|887.81|891.61|887.61|15
1619681220000|2021-04-29 07:27:00|891.68|887.68|891.88|887.88|891.88|887.88|891.65|887.65|16
1619681230000|2021-04-29 07:27:10|891.95|887.95|892.13|888.13|892.13|888.13|891.75|887.75|15
1619681240000|2021-04-29 07:27:20|892.12|888.12|891.6|887.6|892.13|888.13|891.57|887.57|14
1619681250000|2021-04-29 07:27:30|891.59|887.59|891.73|887.73|891.73|887.73|891.54|887.54|17
1619681260000|2021-04-29 07:27:40|891.72|887.72|891.67|887.67|892.07|888.07|891.66|887.66|13
1619681270000|2021-04-29 07:27:50|891.66|887.66|891.08|887.08|891.66|887.66|891.06|887.06|25
1619681280000|2021-04-29 07:28:00|891.09|887.09|891.07|887.07|891.14|887.14|891.07|887.07|18
1619681290000|2021-04-29 07:28:10|891.08|887.08|891.35|887.35|891.35|887.35|891.08|887.08|14
1619681300000|2021-04-29 07:28:20|891.52|887.52|891.34|887.34|891.62|887.62|891.33|887.33|28
1619681310000|2021-04-29 07:28:30|891.35|887.35|891.31|887.31|891.59|887.59|891.22|887.22|24
1619681320000|2021-04-29 07:28:40|891.35|887.35|891.29|887.29|891.35|887.35|891.19|887.19|19
1619681330000|2021-04-29 07:28:50|891.25|887.25|891.43|887.43|891.52|887.52|891.25|887.25|13
1619681340000|2021-04-29 07:29:00|891.47|887.47|891.8|887.8|891.88|887.88|891.47|887.47|25
1619681350000|2021-04-29 07:29:10|891.83|887.83|891.33|887.33|891.84|887.84|891.31|887.31|26
1619681360000|2021-04-29 07:29:20|891.32|887.32|891.37|887.37|891.4|887.4|891.29|887.29|14
1619681370000|2021-04-29 07:29:30|891.4|887.4|891.37|887.37|891.46|887.46|891.31|887.31|20
1619681380000|2021-04-29 07:29:40|891.34|887.34|891.31|887.31|891.36|887.36|891.28|887.28|11
1619681390000|2021-04-29 07:29:50|891.33|887.33|891.57|887.57|891.75|887.75|891.33|887.33|32
1619681400000|2021-04-29 07:30:00|891.58|887.58|891.3|887.3|891.86|887.86|891.24|887.24|27
1619681410000|2021-04-29 07:30:10|891.26|887.26|891.59|887.59|891.59|887.59|891.21|887.21|25
1619681420000|2021-04-29 07:30:20|891.6|887.6|891.51|887.51|891.64|887.64|891.51|887.51|15
1619681430000|2021-04-29 07:30:30|891.52|887.52|891.52|887.52|891.55|887.55|891.48|887.48|12
1619681440000|2021-04-29 07:30:40|891.51|887.51|891.15|887.15|891.51|887.51|891.09|887.09|10
1619681450000|2021-04-29 07:30:50|891.14|887.14|891.21|887.21|891.3|887.3|891.02|887.02|18
1619681460000|2021-04-29 07:31:00|891.2|887.2|891.15|887.15|891.2|887.2|891.04|887.04|19
1619681470000|2021-04-29 07:31:10|891.09|887.09|891.61|887.61|891.63|887.63|891.09|887.09|19
1619681480000|2021-04-29 07:31:20|891.62|887.62|891.16|887.16|891.62|887.62|891.12|887.12|15
1619681490000|2021-04-29 07:31:30|891.2|887.2|891.45|887.45|891.45|887.45|891.17|887.17|13
1619681500000|2021-04-29 07:31:40|891.44|887.44|891.45|887.45|891.47|887.47|891.43|887.43|16
1619681510000|2021-04-29 07:31:50|891.44|887.44|891.45|887.45|891.58|887.58|891.44|887.44|20
1619681520000|2021-04-29 07:32:00|891.46|887.46|892.01|888.01|892.01|888.01|891.46|887.46|30
1619681530000|2021-04-29 07:32:10|891.99|887.99|891.66|887.66|891.99|887.99|891.66|887.66|25
1619681540000|2021-04-29 07:32:20|891.7|887.7|891.74|887.74|891.76|887.76|891.66|887.66|29
1619681550000|2021-04-29 07:32:30|891.69|887.69|891.62|887.62|891.73|887.73|891.58|887.58|26
1619681560000|2021-04-29 07:32:40|891.61|887.61|892.05|888.05|892.05|888.05|891.5|887.5|35
1619681570000|2021-04-29 07:32:50|892.03|888.03|892.19|888.19|892.2|888.2|892.03|888.03|22
1619681580000|2021-04-29 07:33:00|892.18|888.18|892.16|888.16|892.19|888.19|892.05|888.05|24
1619681590000|2021-04-29 07:33:10|892.17|888.17|893.52|889.52|893.52|889.52|892.17|888.17|26
1619681600000|2021-04-29 07:33:20|893.54|889.54|893.31|889.31|893.7|889.7|893.29|889.29|25
1619681610000|2021-04-29 07:33:30|893.34|889.34|892.94|888.94|893.34|889.34|892.61|888.61|34
1619681620000|2021-04-29 07:33:40|892.95|888.95|892.34|888.34|893|889|892.3|888.3|27
1619681630000|2021-04-29 07:33:50|892.32|888.32|892.17|888.17|892.33|888.33|892.17|888.17|21
1619681640000|2021-04-29 07:34:00|892.12|888.12|891.85|887.85|892.12|888.12|891.81|887.81|19
1619681650000|2021-04-29 07:34:10|891.76|887.76|892.4|888.4|892.4|888.4|891.76|887.76|32
1619681660000|2021-04-29 07:34:20|892.41|888.41|892.39|888.39|892.42|888.42|892.26|888.26|24
1619681670000|2021-04-29 07:34:30|892.36|888.36|892.39|888.39|892.42|888.42|892.36|888.36|17
1619681680000|2021-04-29 07:34:40|892.38|888.38|892.19|888.19|892.39|888.39|892.07|888.07|22
1619681690000|2021-04-29 07:34:50|892.2|888.2|892.18|888.18|892.2|888.2|892.12|888.12|18
1619681700000|2021-04-29 07:35:00|892.17|888.17|893.13|889.13|893.2|889.2|892.16|888.16|29
1619681710000|2021-04-29 07:35:10|893.14|889.14|893.46|889.46|893.63|889.63|893.11|889.11|30
1619681720000|2021-04-29 07:35:20|893.27|889.27|893.17|889.17|893.44|889.44|893.03|889.03|23
1619681730000|2021-04-29 07:35:30|893.19|889.19|893.34|889.34|893.48|889.48|893.19|889.19|11
1619681740000|2021-04-29 07:35:40|893.3|889.3|893.2|889.2|893.3|889.3|892.96|888.96|15
1619681750000|2021-04-29 07:35:50|893.4|889.4|893.34|889.34|893.55|889.55|893.32|889.32|14
1619681760000|2021-04-29 07:36:00|893.46|889.46|892.84|888.84|893.46|889.46|892.84|888.84|12
1619681770000|2021-04-29 07:36:10|892.85|888.85|892.63|888.63|892.85|888.85|892.63|888.63|7
1619681780000|2021-04-29 07:36:20|892.51|888.51|892.52|888.52|892.52|888.52|892.51|888.51|2
1619681790000|2021-04-29 07:36:30|892.44|888.44|892.42|888.42|892.44|888.44|892.42|888.42|2
1619681800000|2021-04-29 07:36:40|892.41|888.41|892.26|888.26|892.41|888.41|892.26|888.26|3
1619681810000|2021-04-29 07:36:50|892.27|888.27|892.28|888.28|892.38|888.38|892.27|888.27|10
1619681820000|2021-04-29 07:37:00|892.07|888.07|892.14|888.14|892.14|888.14|892.07|888.07|8
1619681830000|2021-04-29 07:37:10|892.2|888.2|892.23|888.23|892.33|888.33|892.2|888.2|10
1619681840000|2021-04-29 07:37:20|892.31|888.31|892.61|888.61|892.87|888.87|892.31|888.31|12
1619681850000|2021-04-29 07:37:30|892.63|888.63|892.75|888.75|892.75|888.75|892.62|888.62|7
1619681860000|2021-04-29 07:37:40|892.74|888.74|892.63|888.63|892.74|888.74|892.63|888.63|2
1619681870000|2021-04-29 07:37:50|892.64|888.64|892.58|888.58|892.68|888.68|892.57|888.57|6
1619681880000|2021-04-29 07:38:00|892.63|888.63|892.57|888.57|892.68|888.68|892.57|888.57|6
1619681890000|2021-04-29 07:38:10|892.49|888.49|892.48|888.48|892.49|888.49|892.44|888.44|6
1619681900000|2021-04-29 07:38:20|892.49|888.49|892.49|888.49|892.49|888.49|892.49|888.49|1
1619681910000|2021-04-29 07:38:30|892.5|888.5|892.48|888.48|892.56|888.56|892.4|888.4|12
1619681920000|2021-04-29 07:38:40|892.47|888.47|892.63|888.63|892.64|888.64|892.47|888.47|7
1619681930000|2021-04-29 07:38:50|892.64|888.64|892.69|888.69|892.78|888.78|892.64|888.64|14
1619681940000|2021-04-29 07:39:00|892.65|888.65|892.57|888.57|892.68|888.68|892.56|888.56|8
1619681950000|2021-04-29 07:39:10|892.63|888.63|892.68|888.68|892.69|888.69|892.63|888.63|8
1619681960000|2021-04-29 07:39:20|892.7|888.7|892.66|888.66|892.7|888.7|892.66|888.66|6
1619681970000|2021-04-29 07:39:30|892.67|888.67|892.66|888.66|892.67|888.67|892.66|888.66|2
1619681980000|2021-04-29 07:39:40|892.67|888.67|892.68|888.68|892.68|888.68|892.66|888.66|4
1619681990000|2021-04-29 07:39:50|892.72|888.72|892.76|888.76|892.76|888.76|892.72|888.72|4
1619682010000|2021-04-29 07:40:10|892.84|888.84|892.84|888.84|892.84|888.84|892.84|888.84|1
1619682020000|2021-04-29 07:40:20|892.75|888.75|892.74|888.74|892.75|888.75|892.69|888.69|6
1619682030000|2021-04-29 07:40:30|892.76|888.76|892.35|888.35|892.84|888.84|892.22|888.22|10
1619682040000|2021-04-29 07:40:40|892.28|888.28|892.09|888.09|892.28|888.28|892.06|888.06|7
1619682050000|2021-04-29 07:40:50|892.19|888.19|892.22|888.22|892.31|888.31|892.19|888.19|12
1619682060000|2021-04-29 07:41:00|892.21|888.21|892.31|888.31|892.32|888.32|892.21|888.21|5
1619682070000|2021-04-29 07:41:10|892.3|888.3|892.24|888.24|892.3|888.3|892.21|888.21|8
1619682080000|2021-04-29 07:41:20|892.21|888.21|890.99|886.99|892.21|888.21|890.98|886.98|20
1619682090000|2021-04-29 07:41:30|890.98|886.98|890.62|886.62|890.98|886.98|890.62|886.62|10
1619682100000|2021-04-29 07:41:40|890.61|886.61|890.32|886.32|890.61|886.61|890.32|886.32|16
1619682110000|2021-04-29 07:41:50|890.33|886.33|890.4|886.4|890.4|886.4|890.33|886.33|4
1619682120000|2021-04-29 07:42:00|890.32|886.32|890.38|886.38|890.38|886.38|890.32|886.32|7
1619682130000|2021-04-29 07:42:10|890.32|886.32|890.69|886.69|890.69|886.69|890.2|886.2|14
1619682140000|2021-04-29 07:42:20|890.7|886.7|889.94|885.94|890.7|886.7|889.79|885.79|26
1619682150000|2021-04-29 07:42:30|890.19|886.19|890.49|886.49|890.49|886.49|890.05|886.05|14
1619682160000|2021-04-29 07:42:40|890.47|886.47|890.42|886.42|890.47|886.47|890.24|886.24|5
1619682170000|2021-04-29 07:42:50|890.44|886.44|890.63|886.63|890.63|886.63|890.39|886.39|4
1619682180000|2021-04-29 07:43:00|890.59|886.59|890.51|886.51|890.85|886.85|890.36|886.36|11
1619682190000|2021-04-29 07:43:10|890.46|886.46|890.51|886.51|890.51|886.51|890.46|886.46|10
1619682200000|2021-04-29 07:43:20|890.47|886.47|890.62|886.62|890.63|886.63|890.47|886.47|8
1619682210000|2021-04-29 07:43:30|890.47|886.47|890.66|886.66|890.66|886.66|890.47|886.47|14
1619682220000|2021-04-29 07:43:40|890.64|886.64|890.4|886.4|890.65|886.65|890.4|886.4|14
1619682230000|2021-04-29 07:43:50|890.41|886.41|890.54|886.54|890.55|886.55|890.41|886.41|8
1619682240000|2021-04-29 07:44:00|890.55|886.55|890.65|886.65|890.65|886.65|890.55|886.55|5
1619682250000|2021-04-29 07:44:10|890.61|886.61|890.31|886.31|890.61|886.61|890.29|886.29|12
1619682260000|2021-04-29 07:44:20|890.1|886.1|890.24|886.24|890.24|886.24|890.1|886.1|2
1619682270000|2021-04-29 07:44:30|890.17|886.17|890.6|886.6|890.6|886.6|890.06|886.06|16
1619682280000|2021-04-29 07:44:40|890.59|886.59|890.44|886.44|890.63|886.63|890.31|886.31|10
1619682290000|2021-04-29 07:44:50|890.38|886.38|890.22|886.22|890.45|886.45|890.21|886.21|14
1619682300000|2021-04-29 07:45:00|890.23|886.23|890.34|886.34|890.34|886.34|890.2|886.2|6
1619682310000|2021-04-29 07:45:10|890.35|886.35|890.59|886.59|890.59|886.59|890.31|886.31|17
1619682320000|2021-04-29 07:45:20|890.73|886.73|890.61|886.61|890.83|886.83|890.61|886.61|16
1619682330000|2021-04-29 07:45:30|890.66|886.66|890.62|886.62|890.66|886.66|890.57|886.57|6
1619682340000|2021-04-29 07:45:40|890.61|886.61|890.64|886.64|890.7|886.7|890.56|886.56|17
1619682350000|2021-04-29 07:45:50|890.67|886.67|890.73|886.73|890.77|886.77|890.61|886.61|26
1619682360000|2021-04-29 07:46:00|890.74|886.74|891.06|887.06|891.11|887.11|890.73|886.73|28
1619682370000|2021-04-29 07:46:10|891.12|887.12|891.11|887.11|891.16|887.16|891.04|887.04|24
1619682380000|2021-04-29 07:46:20|891.09|887.09|891.27|887.27|891.36|887.36|891.02|887.02|17
1619682390000|2021-04-29 07:46:30|891.23|887.23|890.63|886.63|891.28|887.28|890.63|886.63|25
1619682400000|2021-04-29 07:46:40|890.84|886.84|890.89|886.89|890.96|886.96|890.59|886.59|32
1619682410000|2021-04-29 07:46:50|890.94|886.94|891.59|887.59|891.66|887.66|890.92|886.92|28
1619682420000|2021-04-29 07:47:00|891.52|887.52|891.43|887.43|891.6|887.6|891.38|887.38|30
1619682430000|2021-04-29 07:47:10|891.41|887.41|891.24|887.24|891.45|887.45|891.12|887.12|25
1619682440000|2021-04-29 07:47:20|891.26|887.26|891.39|887.39|891.39|887.39|891.2|887.2|11
1619682450000|2021-04-29 07:47:30|891.32|887.32|891.35|887.35|891.38|887.38|891.32|887.32|7
1619682460000|2021-04-29 07:47:40|891.36|887.36|891.34|887.34|891.37|887.37|891.34|887.34|3
1619682470000|2021-04-29 07:47:50|891.29|887.29|891.29|887.29|891.33|887.33|891.29|887.29|7
1619682500000|2021-04-29 07:48:20|891.33|887.33|891.35|887.35|891.36|887.36|891.29|887.29|6
1619682510000|2021-04-29 07:48:30|891.32|887.32|891.3|887.3|891.32|887.32|891.3|887.3|2
1619682520000|2021-04-29 07:48:40|891.31|887.31|891.28|887.28|891.32|887.32|891.28|887.28|6
1619682530000|2021-04-29 07:48:50|891.29|887.29|891.29|887.29|891.29|887.29|891.28|887.28|7
1619682540000|2021-04-29 07:49:00|891.32|887.32|891.32|887.32|891.33|887.33|891.29|887.29|9
1619682550000|2021-04-29 07:49:10|891.34|887.34|891.28|887.28|891.34|887.34|891.28|887.28|5
1619682560000|2021-04-29 07:49:20|891.27|887.27|891.25|887.25|891.27|887.27|891.22|887.22|15
1619682570000|2021-04-29 07:49:30|891.24|887.24|891.05|887.05|891.24|887.24|890.98|886.98|24
1619682580000|2021-04-29 07:49:40|891.06|887.06|891|887|891.06|887.06|891|887|21
1619682590000|2021-04-29 07:49:50|891.03|887.03|891.18|887.18|891.19|887.19|890.99|886.99|15
1619682600000|2021-04-29 07:50:00|891.13|887.13|890.9|886.9|891.13|887.13|890.87|886.87|22
1619682610000|2021-04-29 07:50:10|890.91|886.91|890.92|886.92|890.96|886.96|890.9|886.9|11
1619682620000|2021-04-29 07:50:20|890.96|886.96|891.22|887.22|891.29|887.29|890.92|886.92|21
1619682630000|2021-04-29 07:50:30|891.16|887.16|891.38|887.38|891.38|887.38|891.16|887.16|15
1619682640000|2021-04-29 07:50:40|891.55|887.55|891.36|887.36|891.55|887.55|891.36|887.36|13
1619682650000|2021-04-29 07:50:50|891.38|887.38|891.52|887.52|891.55|887.55|891.38|887.38|21
1619682660000|2021-04-29 07:51:00|891.56|887.56|891.56|887.56|891.65|887.65|891.52|887.52|29
1619682670000|2021-04-29 07:51:10|891.59|887.59|890.95|886.95|891.59|887.59|890.86|886.86|30
1619682680000|2021-04-29 07:51:20|890.91|886.91|891.04|887.04|891.04|887.04|890.79|886.79|27
1619682690000|2021-04-29 07:51:30|891.12|887.12|891.05|887.05|891.24|887.24|891.02|887.02|25
1619682700000|2021-04-29 07:51:40|891.04|887.04|891|887|891.06|887.06|890.94|886.94|21
1619682710000|2021-04-29 07:51:50|890.99|886.99|891.18|887.18|891.18|887.18|890.99|886.99|12
1619682720000|2021-04-29 07:52:00|891.15|887.15|891.15|887.15|891.16|887.16|891.11|887.11|13
1619682730000|2021-04-29 07:52:10|891.12|887.12|891.17|887.17|891.17|887.17|891.11|887.11|14
1619682740000|2021-04-29 07:52:20|891.2|887.2|891.25|887.25|891.25|887.25|891.15|887.15|12
1619682750000|2021-04-29 07:52:30|891.22|887.22|891.4|887.4|891.4|887.4|891.22|887.22|9
1619682760000|2021-04-29 07:52:40|891.37|887.37|891.41|887.41|891.61|887.61|891.27|887.27|29
1619682770000|2021-04-29 07:52:50|891.3|887.3|891.51|887.51|891.55|887.55|891.3|887.3|22
1619682780000|2021-04-29 07:53:00|891.49|887.49|890.36|886.36|891.53|887.53|890.21|886.21|32
1619682790000|2021-04-29 07:53:10|890.35|886.35|890.64|886.64|890.65|886.65|890.23|886.23|35
1619682800000|2021-04-29 07:53:20|890.65|886.65|890.72|886.72|890.79|886.79|890.54|886.54|28
1619682810000|2021-04-29 07:53:30|890.52|886.52|890.47|886.47|890.74|886.74|890.47|886.47|31
1619682820000|2021-04-29 07:53:40|890.49|886.49|890.04|886.04|890.49|886.49|889.99|885.99|32
1619682830000|2021-04-29 07:53:50|890.03|886.03|890.03|886.03|890.27|886.27|889.94|885.94|33
1619682840000|2021-04-29 07:54:00|890.24|886.24|889.89|885.89|890.3|886.3|889.84|885.84|37
1619682850000|2021-04-29 07:54:10|889.82|885.82|889.73|885.73|890.01|886.01|889.73|885.73|25
1619682860000|2021-04-29 07:54:20|889.72|885.72|889.85|885.85|889.95|885.95|889.64|885.64|30
1619682870000|2021-04-29 07:54:30|889.84|885.84|889.86|885.86|889.88|885.88|889.74|885.74|25
1619682880000|2021-04-29 07:54:40|889.85|885.85|890.08|886.08|890.1|886.1|889.8|885.8|27
1619682890000|2021-04-29 07:54:50|890.07|886.07|889.97|885.97|890.09|886.09|889.95|885.95|23
1619682900000|2021-04-29 07:55:00|890.06|886.06|890.71|886.71|890.71|886.71|890.01|886.01|28
1619682910000|2021-04-29 07:55:10|890.72|886.72|891.24|887.24|891.35|887.35|890.71|886.71|32
1619682920000|2021-04-29 07:55:20|891.29|887.29|891.2|887.2|891.45|887.45|891.16|887.16|28
1619682930000|2021-04-29 07:55:30|891.22|887.22|891.23|887.23|891.3|887.3|891.19|887.19|29
1619682940000|2021-04-29 07:55:40|891.19|887.19|890.81|886.81|891.34|887.34|890.72|886.72|27
1619682950000|2021-04-29 07:55:50|890.79|886.79|890.88|886.88|890.91|886.91|890.75|886.75|31
1619682960000|2021-04-29 07:56:00|890.9|886.9|890.99|886.99|891.02|887.02|890.87|886.87|24
1619682970000|2021-04-29 07:56:10|891|887|891.01|887.01|891.03|887.03|890.89|886.89|21
1619682980000|2021-04-29 07:56:20|891.08|887.08|891.27|887.27|891.31|887.31|891.08|887.08|26
1619682990000|2021-04-29 07:56:30|891.25|887.25|891.07|887.07|891.27|887.27|891.06|887.06|27
1619683000000|2021-04-29 07:56:40|891.12|887.12|891.09|887.09|891.15|887.15|891.03|887.03|20
1619683010000|2021-04-29 07:56:50|891.06|887.06|890.66|886.66|891.12|887.12|890.66|886.66|27
1619683020000|2021-04-29 07:57:00|890.68|886.68|890.8|886.8|890.89|886.89|890.63|886.63|25
1619683030000|2021-04-29 07:57:10|890.79|886.79|890.72|886.72|890.84|886.84|890.69|886.69|26
1619683040000|2021-04-29 07:57:20|890.74|886.74|890.75|886.75|890.79|886.79|890.71|886.71|29
1619683050000|2021-04-29 07:57:30|890.76|886.76|890.7|886.7|890.78|886.78|890.65|886.65|27
1619683060000|2021-04-29 07:57:40|890.72|886.72|890.72|886.72|890.77|886.77|890.71|886.71|23
1619683070000|2021-04-29 07:57:50|890.73|886.73|890.91|886.91|890.91|886.91|890.72|886.72|17
1619683080000|2021-04-29 07:58:00|890.93|886.93|890.9|886.9|890.96|886.96|890.89|886.89|11
1619683090000|2021-04-29 07:58:10|890.92|886.92|890.92|886.92|890.98|886.98|890.88|886.88|23
1619683100000|2021-04-29 07:58:20|890.93|886.93|890.89|886.89|890.96|886.96|890.89|886.89|16
1619683110000|2021-04-29 07:58:30|890.88|886.88|890.91|886.91|890.94|886.94|890.88|886.88|9
1619683120000|2021-04-29 07:58:40|890.87|886.87|890.95|886.95|890.97|886.97|890.86|886.86|19
1619683130000|2021-04-29 07:58:50|890.97|886.97|890.8|886.8|890.97|886.97|890.68|886.68|15
1619683140000|2021-04-29 07:59:00|890.76|886.76|891.34|887.34|891.34|887.34|890.76|886.76|28
1619683150000|2021-04-29 07:59:10|891.15|887.15|891.39|887.39|891.42|887.42|891.07|887.07|24
1619683160000|2021-04-29 07:59:20|891.25|887.25|891.51|887.51|891.66|887.66|891.01|887.01|35
1619683170000|2021-04-29 07:59:30|891.53|887.53|891.48|887.48|891.65|887.65|891.17|887.17|33
1619683180000|2021-04-29 07:59:40|891.7|887.7|891.63|887.63|891.7|887.7|891.43|887.43|12
1619683190000|2021-04-29 07:59:50|891.62|887.62|892.37|888.37|892.37|888.37|891.52|887.52|18
1619683200000|2021-04-29 08:00:00|892.4|888.4|892.34|888.34|892.49|888.49|892.27|888.27|33
1619683210000|2021-04-29 08:00:10|892.4|888.4|891.9|887.9|892.4|888.4|891.78|887.78|33
1619683220000|2021-04-29 08:00:20|891.93|887.93|891.8|887.8|891.96|887.96|891.79|887.79|21
1619683230000|2021-04-29 08:00:30|891.79|887.79|891.97|887.97|892.09|888.09|891.77|887.77|24
1619683240000|2021-04-29 08:00:40|891.96|887.96|891.97|887.97|892.08|888.08|891.95|887.95|22
1619683250000|2021-04-29 08:00:50|892.02|888.02|892.04|888.04|892.11|888.11|891.97|887.97|17
1619683260000|2021-04-29 08:01:00|892.06|888.06|892.01|888.01|892.09|888.09|892.01|888.01|15
1619683270000|2021-04-29 08:01:10|892|888|891.97|887.97|892.05|888.05|891.97|887.97|19
1619683280000|2021-04-29 08:01:20|891.89|887.89|891.86|887.86|891.94|887.94|891.83|887.83|11
1619683290000|2021-04-29 08:01:30|891.83|887.83|891.84|887.84|891.91|887.91|891.83|887.83|10
1619683300000|2021-04-29 08:01:40|891.82|887.82|891.51|887.51|891.89|887.89|891.42|887.42|29
1619683310000|2021-04-29 08:01:50|891.54|887.54|891.14|887.14|891.61|887.61|891.14|887.14|28
1619683320000|2021-04-29 08:02:00|891.12|887.12|890.74|886.74|891.12|887.12|890.71|886.71|28
1619683330000|2021-04-29 08:02:10|890.75|886.75|890.51|886.51|890.79|886.79|890.43|886.43|23
1619683340000|2021-04-29 08:02:20|890.52|886.52|890.32|886.32|890.52|886.52|890.21|886.21|30
1619683350000|2021-04-29 08:02:30|890.29|886.29|890.82|886.82|890.89|886.89|890.22|886.22|25
1619683360000|2021-04-29 08:02:40|890.78|886.78|890.37|886.37|891.13|887.13|890.27|886.27|35
1619683370000|2021-04-29 08:02:50|890.38|886.38|890.35|886.35|890.54|886.54|890.18|886.18|28
1619683380000|2021-04-29 08:03:00|890.38|886.38|890.39|886.39|890.39|886.39|890.24|886.24|20
1619683390000|2021-04-29 08:03:10|890.41|886.41|890.76|886.76|890.78|886.78|890.41|886.41|28
1619683400000|2021-04-29 08:03:20|890.77|886.77|890.15|886.15|890.77|886.77|890.13|886.13|28
1619683410000|2021-04-29 08:03:30|890.16|886.16|889.65|885.65|890.18|886.18|889.59|885.59|24
1619683420000|2021-04-29 08:03:40|889.67|885.67|890.05|886.05|890.05|886.05|889.66|885.66|25
1619683430000|2021-04-29 08:03:50|890.03|886.03|889.41|885.41|890.03|886.03|889.38|885.38|36
1619683440000|2021-04-29 08:04:00|889.4|885.4|889.02|885.02|889.46|885.46|888.8|884.8|27
1619683450000|2021-04-29 08:04:10|889.1|885.1|888.72|884.72|889.2|885.2|888.67|884.67|33
1619683460000|2021-04-29 08:04:20|888.69|884.69|888.61|884.61|888.85|884.85|888.51|884.51|31
1619683470000|2021-04-29 08:04:30|888.59|884.59|888.07|884.07|888.59|884.59|888.06|884.06|31
1619683480000|2021-04-29 08:04:40|888.03|884.03|887.65|883.65|888.04|884.04|887.49|883.49|38
1619683490000|2021-04-29 08:04:50|887.72|883.72|887.71|883.71|887.73|883.73|887.49|883.49|30
1619683500000|2021-04-29 08:05:00|887.72|883.72|888.83|884.83|888.83|884.83|887.66|883.66|33
1619683510000|2021-04-29 08:05:10|888.85|884.85|888.74|884.74|888.85|884.85|888.69|884.69|26
1619683520000|2021-04-29 08:05:20|888.72|884.72|888.41|884.41|888.76|884.76|888.32|884.32|29
1619683530000|2021-04-29 08:05:30|888.43|884.43|888.64|884.64|888.71|884.71|888.39|884.39|25
1619683540000|2021-04-29 08:05:40|888.77|884.77|889.08|885.08|889.08|885.08|888.62|884.62|27
1619683550000|2021-04-29 08:05:50|889.16|885.16|888.93|884.93|889.16|885.16|888.9|884.9|23
1619683560000|2021-04-29 08:06:00|888.95|884.95|889.24|885.24|889.43|885.43|888.89|884.89|30
1619683570000|2021-04-29 08:06:10|889.25|885.25|889.78|885.78|889.89|885.89|889.25|885.25|28
1619683580000|2021-04-29 08:06:20|889.74|885.74|889.82|885.82|889.91|885.91|889.71|885.71|15
1619683590000|2021-04-29 08:06:30|889.79|885.79|889.5|885.5|889.81|885.81|889.47|885.47|21
1619683600000|2021-04-29 08:06:40|889.45|885.45|890.11|886.11|890.11|886.11|889.35|885.35|20
1619683610000|2021-04-29 08:06:50|889.85|885.85|889.58|885.58|890.17|886.17|889.58|885.58|36
1619683620000|2021-04-29 08:07:00|889.55|885.55|889.68|885.68|889.77|885.77|889.55|885.55|28
1619683630000|2021-04-29 08:07:10|889.59|885.59|889.71|885.71|889.74|885.74|889.4|885.4|30
1619683640000|2021-04-29 08:07:20|889.62|885.62|889.87|885.87|890|886|889.55|885.55|25
1619683650000|2021-04-29 08:07:30|889.89|885.89|890.2|886.2|890.29|886.29|889.53|885.53|32
1619683660000|2021-04-29 08:07:40|890.28|886.28|890.43|886.43|890.68|886.68|889.97|885.97|18
1619683670000|2021-04-29 08:07:50|890.54|886.54|891.59|887.59|891.59|887.59|890.02|886.02|22
1619683680000|2021-04-29 08:08:00|891.61|887.61|891.52|887.52|891.61|887.61|891.36|887.36|22
1619683690000|2021-04-29 08:08:10|891.55|887.55|892.33|888.33|892.41|888.41|891.55|887.55|24
1619683700000|2021-04-29 08:08:20|892.3|888.3|892.48|888.48|892.52|888.52|892.13|888.13|23
1619683710000|2021-04-29 08:08:30|892.47|888.47|892.81|888.81|893.3|889.3|892.47|888.47|28
1619683720000|2021-04-29 08:08:40|892.6|888.6|892.7|888.7|892.73|888.73|892.52|888.52|26
1619683730000|2021-04-29 08:08:50|892.69|888.69|892.77|888.77|892.77|888.77|892.69|888.69|22
1619683740000|2021-04-29 08:09:00|892.75|888.75|892.87|888.87|892.87|888.87|892.68|888.68|22
1619683750000|2021-04-29 08:09:10|892.91|888.91|892.95|888.95|893.04|889.04|892.68|888.68|27
1619683760000|2021-04-29 08:09:20|892.94|888.94|892.36|888.36|892.94|888.94|892.33|888.33|26
1619683770000|2021-04-29 08:09:30|892.32|888.32|892.56|888.56|892.56|888.56|892.25|888.25|29
1619683780000|2021-04-29 08:09:40|892.55|888.55|892.89|888.89|892.9|888.9|892.54|888.54|24
1619683790000|2021-04-29 08:09:50|892.81|888.81|892.73|888.73|892.84|888.84|892.71|888.71|23
1619683800000|2021-04-29 08:10:00|892.78|888.78|892.35|888.35|892.81|888.81|892.35|888.35|30
1619683810000|2021-04-29 08:10:10|892.36|888.36|892.64|888.64|892.64|888.64|892.25|888.25|28
1619683820000|2021-04-29 08:10:20|892.7|888.7|892.63|888.63|892.72|888.72|892.51|888.51|28
1619683830000|2021-04-29 08:10:30|892.65|888.65|892.38|888.38|892.69|888.69|892.31|888.31|26
1619683840000|2021-04-29 08:10:40|892.45|888.45|892.53|888.53|892.59|888.59|892.39|888.39|28
1619683850000|2021-04-29 08:10:50|892.56|888.56|892.28|888.28|892.57|888.57|892.26|888.26|25
1619683860000|2021-04-29 08:11:00|892.27|888.27|892.37|888.37|892.47|888.47|892.27|888.27|19
1619683870000|2021-04-29 08:11:10|892.35|888.35|892.37|888.37|892.49|888.49|892.27|888.27|33
1619683880000|2021-04-29 08:11:20|892.36|888.36|892.32|888.32|892.36|888.36|892.28|888.28|19
1619683890000|2021-04-29 08:11:30|892.3|888.3|892.39|888.39|892.39|888.39|892.3|888.3|11
1619683900000|2021-04-29 08:11:40|892.38|888.38|892.26|888.26|892.4|888.4|892.24|888.24|18
1619683910000|2021-04-29 08:11:50|892.24|888.24|892.31|888.31|892.34|888.34|892.24|888.24|8
1619683920000|2021-04-29 08:12:00|892.3|888.3|892.06|888.06|892.31|888.31|892.06|888.06|22
1619683930000|2021-04-29 08:12:10|892.07|888.07|892.1|888.1|892.12|888.12|892.01|888.01|13
1619683940000|2021-04-29 08:12:20|892.05|888.05|891.32|887.32|892.07|888.07|891.31|887.31|29
1619683950000|2021-04-29 08:12:30|891.37|887.37|891.22|887.22|891.54|887.54|891.18|887.18|26
1619683960000|2021-04-29 08:12:40|891.18|887.18|891.01|887.01|891.23|887.23|891.01|887.01|27
1619683970000|2021-04-29 08:12:50|890.91|886.91|891|887|891.21|887.21|890.88|886.88|29
1619683980000|2021-04-29 08:13:00|890.99|886.99|890.36|886.36|890.99|886.99|890.32|886.32|27
1619683990000|2021-04-29 08:13:10|890.34|886.34|890.12|886.12|890.34|886.34|890.04|886.04|25
1619684000000|2021-04-29 08:13:20|890.14|886.14|890.03|886.03|890.46|886.46|890.03|886.03|33
1619684010000|2021-04-29 08:13:30|889.96|885.96|890.09|886.09|890.11|886.11|889.67|885.67|26
1619684020000|2021-04-29 08:13:40|890.08|886.08|890.08|886.08|890.41|886.41|890.01|886.01|35
1619684030000|2021-04-29 08:13:50|890.05|886.05|888.9|884.9|890.05|886.05|888.89|884.89|33
1619684040000|2021-04-29 08:14:00|888.85|884.85|889.48|885.48|889.51|885.51|888.71|884.71|34
1619684050000|2021-04-29 08:14:10|889.46|885.46|889.19|885.19|889.46|885.46|889.08|885.08|34
1619684060000|2021-04-29 08:14:20|889.2|885.2|889.28|885.28|889.33|885.33|889.05|885.05|27
1619684070000|2021-04-29 08:14:30|889.29|885.29|889.19|885.19|889.34|885.34|889.17|885.17|30
1619684080000|2021-04-29 08:14:40|889.2|885.2|888.83|884.83|889.25|885.25|888.83|884.83|32
1619684090000|2021-04-29 08:14:50|888.8|884.8|889|885|889.07|885.07|888.8|884.8|29
1619684100000|2021-04-29 08:15:00|888.95|884.95|888.95|884.95|888.98|884.98|888.86|884.86|27
1619684110000|2021-04-29 08:15:10|888.98|884.98|888.92|884.92|889.05|885.05|888.81|884.81|34
1619684120000|2021-04-29 08:15:20|888.97|884.97|889.55|885.55|889.55|885.55|888.97|884.97|30
1619684130000|2021-04-29 08:15:30|889.56|885.56|889.45|885.45|889.56|885.56|889.38|885.38|19
1619684140000|2021-04-29 08:15:40|889.43|885.43|889.26|885.26|889.44|885.44|889.2|885.2|25
1619684150000|2021-04-29 08:15:50|889.28|885.28|888.88|884.88|889.33|885.33|888.88|884.88|24
1619684160000|2021-04-29 08:16:00|888.89|884.89|888.42|884.42|888.96|884.96|888.41|884.41|25
1619684170000|2021-04-29 08:16:10|888.41|884.41|887.68|883.68|888.42|884.42|887.68|883.68|27
1619684180000|2021-04-29 08:16:20|887.67|883.67|887.24|883.24|887.67|883.67|887.2|883.2|28
1619684190000|2021-04-29 08:16:30|887.3|883.3|886.81|882.81|887.3|883.3|886.81|882.81|23
1619684200000|2021-04-29 08:16:40|886.78|882.78|886.5|882.5|886.78|882.78|886.5|882.5|16
1619684210000|2021-04-29 08:16:50|886.49|882.49|885.58|881.58|886.49|882.49|885.48|881.48|32
1619684220000|2021-04-29 08:17:00|885.6|881.6|885.49|881.49|885.62|881.62|885.45|881.45|28
1619684230000|2021-04-29 08:17:10|885.59|881.59|884.88|880.88|885.73|881.73|884.88|880.88|32
1619684240000|2021-04-29 08:17:20|884.86|880.86|884.19|880.19|884.91|880.91|884.12|880.12|27
1619684250000|2021-04-29 08:17:30|883.9|879.9|884.05|880.05|884.13|880.13|883.85|879.85|26
1619684260000|2021-04-29 08:17:40|884.04|880.04|883.68|879.68|884.04|880.04|883.43|879.43|27
1619684270000|2021-04-29 08:17:50|883.75|879.75|883.45|879.45|883.82|879.82|883.2|879.2|30
1619684280000|2021-04-29 08:18:00|883.44|879.44|884.35|880.35|884.38|880.38|883.38|879.38|28
1619684290000|2021-04-29 08:18:10|884.32|880.32|884.71|880.71|884.9|880.9|884.21|880.21|36
1619684300000|2021-04-29 08:18:20|884.54|880.54|883.94|879.94|884.54|880.54|883.7|879.7|31
1619684310000|2021-04-29 08:18:30|883.95|879.95|884.25|880.25|884.44|880.44|883.95|879.95|28
1619684320000|2021-04-29 08:18:40|884.27|880.27|884.24|880.24|884.3|880.3|884.05|880.05|32
1619684330000|2021-04-29 08:18:50|884.23|880.23|884.09|880.09|884.27|880.27|884.09|880.09|20
1619684340000|2021-04-29 08:19:00|884.1|880.1|883.97|879.97|884.17|880.17|883.91|879.91|21
1619684350000|2021-04-29 08:19:10|883.92|879.92|884.26|880.26|884.26|880.26|883.85|879.85|24
1619684360000|2021-04-29 08:19:20|884.23|880.23|883.98|879.98|884.39|880.39|883.98|879.98|30
1619684370000|2021-04-29 08:19:30|883.93|879.93|883.7|879.7|883.94|879.94|883.46|879.46|26
1619684380000|2021-04-29 08:19:40|883.74|879.74|883.83|879.83|883.96|879.96|883.74|879.74|28
1619684390000|2021-04-29 08:19:50|883.8|879.8|883.52|879.52|883.8|879.8|883.46|879.46|29
1619684400000|2021-04-29 08:20:00|883.49|879.49|884.08|880.08|884.08|880.08|883.44|879.44|29
1619684410000|2021-04-29 08:20:10|884.03|880.03|883.99|879.99|884.08|880.08|883.92|879.92|23
1619684420000|2021-04-29 08:20:20|883.98|879.98|884.04|880.04|884.1|880.1|883.86|879.86|24
1619684430000|2021-04-29 08:20:30|884.03|880.03|884.42|880.42|884.43|880.43|883.99|879.99|24
1619684440000|2021-04-29 08:20:40|884.44|880.44|883.38|879.38|884.44|880.44|883.29|879.29|36
1619684450000|2021-04-29 08:20:50|883.48|879.48|883.5|879.5|883.69|879.69|883.11|879.11|34
1619684460000|2021-04-29 08:21:00|883.53|879.53|883.29|879.29|883.59|879.59|883.23|879.23|25
1619684470000|2021-04-29 08:21:10|883.34|879.34|883.42|879.42|883.45|879.45|883.28|879.28|33
1619684480000|2021-04-29 08:21:20|883.51|879.51|884.22|880.22|884.25|880.25|883.51|879.51|29
1619684490000|2021-04-29 08:21:30|884.21|880.21|884.22|880.22|884.27|880.27|884.15|880.15|23
1619684500000|2021-04-29 08:21:40|884.21|880.21|884.28|880.28|884.51|880.51|883.85|879.85|30
1619684510000|2021-04-29 08:21:50|884.29|880.29|884.34|880.34|884.37|880.37|884.25|880.25|18
1619684520000|2021-04-29 08:22:00|884.31|880.31|884.32|880.32|884.39|880.39|884.22|880.22|29
1619684530000|2021-04-29 08:22:10|884.31|880.31|884.21|880.21|884.35|880.35|884.17|880.17|22
1619684540000|2021-04-29 08:22:20|884.22|880.22|884.5|880.5|884.77|880.77|884.22|880.22|20
1619684550000|2021-04-29 08:22:30|884.46|880.46|885.11|881.11|885.33|881.33|884.46|880.46|32
1619684560000|2021-04-29 08:22:40|885.14|881.14|885|881|885.18|881.18|884.99|880.99|26
1619684570000|2021-04-29 08:22:50|885.01|881.01|885.28|881.28|885.31|881.31|884.97|880.97|22
1619684580000|2021-04-29 08:23:00|885.29|881.29|885.29|881.29|885.32|881.32|885.15|881.15|19
1619684590000|2021-04-29 08:23:10|885.31|881.31|885.61|881.61|885.61|881.61|885.24|881.24|26
1619684600000|2021-04-29 08:23:20|885.6|881.6|885.61|881.61|885.63|881.63|885.49|881.49|19
1619684610000|2021-04-29 08:23:30|885.6|881.6|885.73|881.73|885.73|881.73|885.6|881.6|6
1619684620000|2021-04-29 08:23:40|885.69|881.69|885.8|881.8|886.1|882.1|885.69|881.69|22
1619684630000|2021-04-29 08:23:50|885.85|881.85|886.88|882.88|886.96|882.96|885.84|881.84|24
1619684640000|2021-04-29 08:24:00|886.98|882.98|888.23|884.23|888.23|884.23|886.98|882.98|31
1619684650000|2021-04-29 08:24:10|888.25|884.25|887.67|883.67|888.32|884.32|887.67|883.67|27
1619684660000|2021-04-29 08:24:20|887.66|883.66|887.26|883.26|887.71|883.71|887.23|883.23|24
1619684670000|2021-04-29 08:24:30|887.06|883.06|886.77|882.77|887.08|883.08|886.76|882.76|31
1619684680000|2021-04-29 08:24:40|886.75|882.75|886.75|882.75|886.83|882.83|886.69|882.69|26
1619684690000|2021-04-29 08:24:50|886.71|882.71|886.78|882.78|886.93|882.93|886.55|882.55|21
1619684700000|2021-04-29 08:25:00|886.77|882.77|886.16|882.16|886.8|882.8|886.15|882.15|25
1619684710000|2021-04-29 08:25:10|886.21|882.21|885.47|881.47|886.21|882.21|885.35|881.35|36
1619684720000|2021-04-29 08:25:20|885.46|881.46|885.84|881.84|885.97|881.97|885.43|881.43|33
1619684730000|2021-04-29 08:25:30|885.82|881.82|885.75|881.75|885.94|881.94|885.55|881.55|33
1619684740000|2021-04-29 08:25:40|885.74|881.74|885.25|881.25|885.78|881.78|885.18|881.18|26
1619684750000|2021-04-29 08:25:50|885.23|881.23|885.51|881.51|885.54|881.54|885.13|881.13|20
1619684760000|2021-04-29 08:26:00|885.54|881.54|885.58|881.58|885.62|881.62|885.52|881.52|15
1619684770000|2021-04-29 08:26:10|885.59|881.59|885.9|881.9|886.29|882.29|885.56|881.56|29
1619684780000|2021-04-29 08:26:20|885.71|881.71|886.63|882.63|886.66|882.66|885.71|881.71|26
1619684790000|2021-04-29 08:26:30|886.57|882.57|886.65|882.65|886.7|882.7|886.45|882.45|30
1619684800000|2021-04-29 08:26:40|886.62|882.62|886.36|882.36|886.62|882.62|886.16|882.16|21
1619684810000|2021-04-29 08:26:50|886.39|882.39|886.49|882.49|886.56|882.56|886.31|882.31|33
1619684820000|2021-04-29 08:27:00|886.55|882.55|886.49|882.49|886.58|882.58|886.49|882.49|25
1619684830000|2021-04-29 08:27:10|886.47|882.47|886.28|882.28|886.48|882.48|886.27|882.27|29
1619684840000|2021-04-29 08:27:20|886.29|882.29|886.41|882.41|886.43|882.43|886.24|882.24|22
1619684850000|2021-04-29 08:27:30|886.4|882.4|886.21|882.21|886.42|882.42|886.19|882.19|21
1619684860000|2021-04-29 08:27:40|886.18|882.18|886.19|882.19|886.26|882.26|886.18|882.18|20
1619684870000|2021-04-29 08:27:50|886.18|882.18|886.07|882.07|886.21|882.21|885.99|881.99|20
1619684880000|2021-04-29 08:28:00|885.86|881.86|885.96|881.96|885.97|881.97|885.64|881.64|33
1619684890000|2021-04-29 08:28:10|886.05|882.05|886.17|882.17|886.22|882.22|885.99|881.99|28
1619684900000|2021-04-29 08:28:20|886.2|882.2|886.19|882.19|886.2|882.2|886.08|882.08|21
1619684910000|2021-04-29 08:28:30|886.17|882.17|886.05|882.05|886.26|882.26|886.05|882.05|25
1619684920000|2021-04-29 08:28:40|886.03|882.03|885.96|881.96|886.14|882.14|885.85|881.85|26
1619684930000|2021-04-29 08:28:50|885.95|881.95|886.19|882.19|886.19|882.19|885.94|881.94|14
1619684940000|2021-04-29 08:29:00|886.16|882.16|886.2|882.2|886.23|882.23|886.16|882.16|13
1619684950000|2021-04-29 08:29:10|886.21|882.21|886.23|882.23|886.25|882.25|886.11|882.11|12
1619684960000|2021-04-29 08:29:20|886.24|882.24|886.16|882.16|886.38|882.38|886.16|882.16|22
1619684970000|2021-04-29 08:29:30|886.1|882.1|886.23|882.23|886.23|882.23|885.94|881.94|34
1619684980000|2021-04-29 08:29:40|886.3|882.3|886.58|882.58|886.6|882.6|886.14|882.14|31
1619684990000|2021-04-29 08:29:50|886.6|882.6|886.55|882.55|886.63|882.63|886.51|882.51|22
1619685000000|2021-04-29 08:30:00|886.56|882.56|886.33|882.33|886.63|882.63|886.31|882.31|37
1619685010000|2021-04-29 08:30:10|886.31|882.31|885.76|881.76|886.48|882.48|885.76|881.76|29
1619685020000|2021-04-29 08:30:20|885.75|881.75|885.27|881.27|885.75|881.75|885.23|881.23|29
1619685030000|2021-04-29 08:30:30|885.3|881.3|885.12|881.12|885.32|881.32|885.1|881.1|25
1619685040000|2021-04-29 08:30:40|885.07|881.07|884.77|880.77|885.07|881.07|884.77|880.77|32
1619685050000|2021-04-29 08:30:50|884.81|880.81|884.66|880.66|884.81|880.81|884.51|880.51|27
1619685060000|2021-04-29 08:31:00|884.64|880.64|884.63|880.63|884.71|880.71|884.59|880.59|23
1619685070000|2021-04-29 08:31:10|884.61|880.61|884.74|880.74|884.83|880.83|884.61|880.61|31
1619685080000|2021-04-29 08:31:20|884.76|880.76|884.97|880.97|884.97|880.97|884.74|880.74|29
1619685090000|2021-04-29 08:31:30|884.96|880.96|885.03|881.03|885.31|881.31|884.96|880.96|24
1619685100000|2021-04-29 08:31:40|885.02|881.02|885.43|881.43|885.51|881.51|884.99|880.99|25
1619685110000|2021-04-29 08:31:50|885.51|881.51|885.51|881.51|885.77|881.77|885.51|881.51|27
1619685120000|2021-04-29 08:32:00|885.53|881.53|885.81|881.81|885.82|881.82|885.48|881.48|32
1619685130000|2021-04-29 08:32:10|885.82|881.82|886.2|882.2|886.22|882.22|885.79|881.79|18
1619685140000|2021-04-29 08:32:20|886.17|882.17|886.97|882.97|887.02|883.02|886.14|882.14|33
1619685150000|2021-04-29 08:32:30|886.94|882.94|886.94|882.94|886.94|882.94|886.87|882.87|13
1619685160000|2021-04-29 08:32:40|886.91|882.91|887.03|883.03|887.03|883.03|886.91|882.91|12
1619685170000|2021-04-29 08:32:50|887|883|887.13|883.13|887.32|883.32|887|883|23
1619685180000|2021-04-29 08:33:00|887.12|883.12|887.54|883.54|887.59|883.59|887.12|883.12|18
1619685190000|2021-04-29 08:33:10|887.45|883.45|888.32|884.32|888.42|884.42|887.16|883.16|26
1619685200000|2021-04-29 08:33:20|887.24|883.24|889.26|885.26|889.55|885.55|887.24|883.24|34
1619685210000|2021-04-29 08:33:30|889.3|885.3|889.48|885.48|889.59|885.59|889.29|885.29|24
1619685220000|2021-04-29 08:33:40|889.46|885.46|889.04|885.04|889.47|885.47|889|885|30
1619685230000|2021-04-29 08:33:50|889.05|885.05|889.19|885.19|889.22|885.22|888.99|884.99|23
1619685240000|2021-04-29 08:34:00|889.43|885.43|889.35|885.35|889.46|885.46|889.32|885.32|23
1619685250000|2021-04-29 08:34:10|889.38|885.38|889.31|885.31|889.51|885.51|889.25|885.25|33
1619685260000|2021-04-29 08:34:20|889.3|885.3|889.28|885.28|889.3|885.3|889.22|885.22|21
1619685270000|2021-04-29 08:34:30|889.27|885.27|888.76|884.76|889.34|885.34|888.76|884.76|28
1619685280000|2021-04-29 08:34:40|888.53|884.53|888.74|884.74|888.76|884.76|888.28|884.28|35
1619685290000|2021-04-29 08:34:50|888.84|884.84|888.67|884.67|888.84|884.84|888.61|884.61|29
1619685300000|2021-04-29 08:35:00|888.69|884.69|888.58|884.58|888.71|884.71|888.51|884.51|31
1619685310000|2021-04-29 08:35:10|888.64|884.64|888.37|884.37|888.71|884.71|888.37|884.37|23
1619685320000|2021-04-29 08:35:20|888.36|884.36|887.85|883.85|888.38|884.38|887.85|883.85|26
1619685330000|2021-04-29 08:35:30|887.84|883.84|887.8|883.8|887.88|883.88|887.75|883.75|16
1619685340000|2021-04-29 08:35:40|887.9|883.9|888.22|884.22|888.41|884.41|887.87|883.87|27
1619685350000|2021-04-29 08:35:50|888.23|884.23|887.78|883.78|888.23|884.23|887.7|883.7|31
1619685360000|2021-04-29 08:36:00|887.71|883.71|887.75|883.75|887.81|883.81|887.54|883.54|31
1619685370000|2021-04-29 08:36:10|887.73|883.73|887.39|883.39|887.73|883.73|887.37|883.37|15
1619685380000|2021-04-29 08:36:20|887.44|883.44|887.48|883.48|887.55|883.55|887.41|883.41|27
1619685390000|2021-04-29 08:36:30|887.47|883.47|887.45|883.45|887.47|883.47|887.38|883.38|16
1619685400000|2021-04-29 08:36:40|887.46|883.46|887.67|883.67|887.82|883.82|887.46|883.46|28
1619685410000|2021-04-29 08:36:50|887.62|883.62|887.64|883.64|887.69|883.69|887.62|883.62|15
1619685420000|2021-04-29 08:37:00|887.63|883.63|887.12|883.12|887.63|883.63|887.12|883.12|20
1619685430000|2021-04-29 08:37:10|887.1|883.1|886.71|882.71|887.1|883.1|886.71|882.71|15
1619685440000|2021-04-29 08:37:20|886.7|882.7|887.22|883.22|887.26|883.26|886.7|882.7|23
1619685450000|2021-04-29 08:37:30|887.2|883.2|887.08|883.08|887.23|883.23|887.07|883.07|24
1619685460000|2021-04-29 08:37:40|887.09|883.09|887.52|883.52|887.57|883.57|887.07|883.07|34
1619685470000|2021-04-29 08:37:50|887.56|883.56|887.48|883.48|887.58|883.58|887.46|883.46|17
1619685480000|2021-04-29 08:38:00|887.51|883.51|887.49|883.49|887.64|883.64|887.43|883.43|30
1619685490000|2021-04-29 08:38:10|887.51|883.51|887.41|883.41|887.52|883.52|887.39|883.39|28
1619685500000|2021-04-29 08:38:20|887.4|883.4|887.29|883.29|887.44|883.44|887.29|883.29|18
1619685510000|2021-04-29 08:38:30|887.26|883.26|887.25|883.25|887.26|883.26|886.88|882.88|34
1619685520000|2021-04-29 08:38:40|887.24|883.24|887.27|883.27|887.27|883.27|887.2|883.2|14
1619685530000|2021-04-29 08:38:50|887.3|883.3|887.55|883.55|887.56|883.56|887.3|883.3|16
1619685540000|2021-04-29 08:39:00|887.58|883.58|887.46|883.46|887.58|883.58|887.46|883.46|18
1619685550000|2021-04-29 08:39:10|887.44|883.44|887.22|883.22|887.44|883.44|887|883|21
1619685560000|2021-04-29 08:39:20|887.24|883.24|887.54|883.54|887.57|883.57|887.19|883.19|27
1619685570000|2021-04-29 08:39:30|887.57|883.57|887.67|883.67|887.69|883.69|887.57|883.57|29
1619685580000|2021-04-29 08:39:40|887.68|883.68|887.41|883.41|887.77|883.77|887.4|883.4|24
1619685590000|2021-04-29 08:39:50|887.4|883.4|887.67|883.67|887.72|883.72|887.4|883.4|17
1619685600000|2021-04-29 08:40:00|887.69|883.69|887.6|883.6|887.71|883.71|887.6|883.6|24
1619685610000|2021-04-29 08:40:10|887.59|883.59|887.05|883.05|887.59|883.59|887.03|883.03|26
1619685620000|2021-04-29 08:40:20|887.06|883.06|887.59|883.59|887.64|883.64|887.05|883.05|30
1619685630000|2021-04-29 08:40:30|887.64|883.64|887.62|883.62|887.64|883.64|887.57|883.57|19
1619685640000|2021-04-29 08:40:40|887.63|883.63|887.52|883.52|887.63|883.63|887.48|883.48|26
1619685650000|2021-04-29 08:40:50|887.53|883.53|887.49|883.49|887.53|883.53|887.44|883.44|21
1619685660000|2021-04-29 08:41:00|887.5|883.5|887.26|883.26|887.5|883.5|887.16|883.16|29
1619685670000|2021-04-29 08:41:10|887.25|883.25|887.88|883.88|887.93|883.93|887.25|883.25|26
1619685680000|2021-04-29 08:41:20|887.9|883.9|888.17|884.17|888.24|884.24|887.79|883.79|30
1619685690000|2021-04-29 08:41:30|888.14|884.14|888.45|884.45|888.52|884.52|887.86|883.86|27
1619685700000|2021-04-29 08:41:40|889.02|885.02|889.11|885.11|889.4|885.4|889.02|885.02|25
1619685710000|2021-04-29 08:41:50|889.12|885.12|888.75|884.75|889.13|885.13|888.75|884.75|24
1619685720000|2021-04-29 08:42:00|888.72|884.72|888.57|884.57|888.88|884.88|888.57|884.57|34
1619685730000|2021-04-29 08:42:10|888.56|884.56|888.62|884.62|888.74|884.74|888.51|884.51|31
1619685740000|2021-04-29 08:42:20|888.63|884.63|888.7|884.7|888.73|884.73|888.58|884.58|26
1619685750000|2021-04-29 08:42:30|888.69|884.69|888.58|884.58|888.71|884.71|888.58|884.58|11
1619685760000|2021-04-29 08:42:40|888.59|884.59|887.99|883.99|888.66|884.66|887.99|883.99|24
1619685770000|2021-04-29 08:42:50|887.97|883.97|887.96|883.96|888.16|884.16|887.94|883.94|31
1619685780000|2021-04-29 08:43:00|887.95|883.95|888.17|884.17|888.27|884.27|887.91|883.91|25
1619685790000|2021-04-29 08:43:10|888.22|884.22|887.99|883.99|888.25|884.25|887.99|883.99|19
1619685800000|2021-04-29 08:43:20|888.2|884.2|887.44|883.44|888.2|884.2|887.41|883.41|29
1619685810000|2021-04-29 08:43:30|887.56|883.56|887.79|883.79|887.88|883.88|887.56|883.56|27
1619685820000|2021-04-29 08:43:40|887.81|883.81|888.12|884.12|888.14|884.14|887.81|883.81|17
1619685830000|2021-04-29 08:43:50|888.11|884.11|887.57|883.57|888.16|884.16|887.57|883.57|29
1619685840000|2021-04-29 08:44:00|887.64|883.64|887.99|883.99|888.02|884.02|887.52|883.52|32
1619685850000|2021-04-29 08:44:10|888.01|884.01|888.13|884.13|888.14|884.14|887.98|883.98|21
1619685860000|2021-04-29 08:44:20|888.16|884.16|888.42|884.42|888.42|884.42|888.16|884.16|9
1619685870000|2021-04-29 08:44:30|888.59|884.59|888.52|884.52|888.68|884.68|888.51|884.51|19
1619685880000|2021-04-29 08:44:40|888.54|884.54|888.56|884.56|888.57|884.57|888.53|884.53|24
1619685890000|2021-04-29 08:44:50|888.59|884.59|888.58|884.58|888.71|884.71|888.55|884.55|15
1619685900000|2021-04-29 08:45:00|888.59|884.59|888.23|884.23|888.59|884.59|888.1|884.1|30
1619685910000|2021-04-29 08:45:10|888.22|884.22|888.12|884.12|888.22|884.22|888.11|884.11|24
1619685920000|2021-04-29 08:45:20|888.13|884.13|888.13|884.13|888.21|884.21|888.11|884.11|18
1619685930000|2021-04-29 08:45:30|888.14|884.14|888.1|884.1|888.14|884.14|888.01|884.01|24
1619685940000|2021-04-29 08:45:40|888.11|884.11|887.76|883.76|888.14|884.14|887.76|883.76|27
1619685950000|2021-04-29 08:45:50|887.75|883.75|887.94|883.94|887.94|883.94|887.6|883.6|22
1619685960000|2021-04-29 08:46:00|887.95|883.95|888.02|884.02|888.02|884.02|887.85|883.85|26
1619685970000|2021-04-29 08:46:10|887.99|883.99|888.11|884.11|888.13|884.13|887.84|883.84|26
1619685980000|2021-04-29 08:46:20|888.17|884.17|888.39|884.39|888.49|884.49|888.15|884.15|35
1619685990000|2021-04-29 08:46:30|888.37|884.37|887.79|883.79|888.37|884.37|887.78|883.78|27
1619686000000|2021-04-29 08:46:40|887.8|883.8|888.11|884.11|888.17|884.17|887.8|883.8|29
1619686010000|2021-04-29 08:46:50|888.12|884.12|888.08|884.08|888.15|884.15|888.02|884.02|25
1619686020000|2021-04-29 08:47:00|888.07|884.07|888.47|884.47|888.53|884.53|888.04|884.04|32
1619686030000|2021-04-29 08:47:10|888.48|884.48|888.38|884.38|888.52|884.52|888.38|884.38|25
1619686040000|2021-04-29 08:47:20|888.37|884.37|888.46|884.46|888.46|884.46|888.34|884.34|26
1619686050000|2021-04-29 08:47:30|888.47|884.47|888.31|884.31|888.53|884.53|888.29|884.29|33
1619686060000|2021-04-29 08:47:40|888.29|884.29|888.48|884.48|888.5|884.5|888.25|884.25|27
1619686070000|2021-04-29 08:47:50|888.49|884.49|888.5|884.5|888.5|884.5|888.4|884.4|16
1619686080000|2021-04-29 08:48:00|888.49|884.49|888.52|884.52|888.52|884.52|888.49|884.49|6
1619686090000|2021-04-29 08:48:10|888.51|884.51|888.11|884.11|888.51|884.51|888.04|884.04|20
1619686100000|2021-04-29 08:48:20|888.08|884.08|888.1|884.1|888.14|884.14|888.06|884.06|22
1619686110000|2021-04-29 08:48:30|888.12|884.12|888.35|884.35|888.49|884.49|888.12|884.12|18
1619686120000|2021-04-29 08:48:40|888.32|884.32|888.57|884.57|888.57|884.57|888.32|884.32|15
1619686130000|2021-04-29 08:48:50|888.56|884.56|888.39|884.39|888.69|884.69|888.18|884.18|35
1619686140000|2021-04-29 08:49:00|888.43|884.43|888.28|884.28|888.43|884.43|888.28|884.28|18
1619686150000|2021-04-29 08:49:10|888.32|884.32|888.36|884.36|888.4|884.4|888.27|884.27|24
1619686160000|2021-04-29 08:49:20|888.35|884.35|888.32|884.32|888.38|884.38|888.31|884.31|21
1619686170000|2021-04-29 08:49:30|888.28|884.28|888.18|884.18|888.34|884.34|888.17|884.17|24
1619686180000|2021-04-29 08:49:40|888.19|884.19|888.2|884.2|888.22|884.22|888.18|884.18|21
1619686190000|2021-04-29 08:49:50|888.19|884.19|888.35|884.35|888.38|884.38|888.17|884.17|15
1619686200000|2021-04-29 08:50:00|888.33|884.33|888.07|884.07|888.33|884.33|888.07|884.07|10
1619686210000|2021-04-29 08:50:10|888.02|884.02|887.6|883.6|888.02|884.02|887.6|883.6|27
1619686220000|2021-04-29 08:50:20|887.66|883.66|887.76|883.76|887.8|883.8|887.66|883.66|17
1619686230000|2021-04-29 08:50:30|887.77|883.77|887.76|883.76|887.89|883.89|887.7|883.7|20
1619686240000|2021-04-29 08:50:40|887.77|883.77|887.74|883.74|887.82|883.82|887.74|883.74|15
1619686250000|2021-04-29 08:50:50|887.76|883.76|887.75|883.75|887.76|883.76|887.67|883.67|13
1619686260000|2021-04-29 08:51:00|887.74|883.74|887.42|883.42|887.74|883.74|887.37|883.37|16
1619686270000|2021-04-29 08:51:10|887.45|883.45|886.99|882.99|887.46|883.46|886.88|882.88|23
1619686280000|2021-04-29 08:51:20|886.98|882.98|886.9|882.9|886.98|882.98|886.86|882.86|25
1619686290000|2021-04-29 08:51:30|886.91|882.91|886.84|882.84|886.91|882.91|886.76|882.76|23
1619686300000|2021-04-29 08:51:40|886.83|882.83|886.73|882.73|886.84|882.84|886.67|882.67|28
1619686310000|2021-04-29 08:51:50|886.72|882.72|886.43|882.43|886.78|882.78|886.43|882.43|29
1619686320000|2021-04-29 08:52:00|886.38|882.38|886.32|882.32|886.43|882.43|886.32|882.32|16
1619686330000|2021-04-29 08:52:10|886.34|882.34|886.44|882.44|886.44|882.44|886.25|882.25|23
1619686340000|2021-04-29 08:52:20|886.47|882.47|886.77|882.77|886.81|882.81|886.46|882.46|25
1619686350000|2021-04-29 08:52:30|886.76|882.76|886.82|882.82|886.89|882.89|886.76|882.76|27
1619686360000|2021-04-29 08:52:40|886.76|882.76|886.71|882.71|886.85|882.85|886.65|882.65|30
1619686370000|2021-04-29 08:52:50|886.72|882.72|887.8|883.8|887.8|883.8|886.72|882.72|24
1619686380000|2021-04-29 08:53:00|887.78|883.78|887.65|883.65|887.8|883.8|887.63|883.63|16
1619686390000|2021-04-29 08:53:10|887.42|883.42|887.48|883.48|887.48|883.48|887.22|883.22|30
1619686400000|2021-04-29 08:53:20|887.54|883.54|887.5|883.5|887.73|883.73|887.5|883.5|29
1619686410000|2021-04-29 08:53:30|887.52|883.52|887.63|883.63|887.63|883.63|887.45|883.45|27
1619686420000|2021-04-29 08:53:40|887.7|883.7|887.56|883.56|887.76|883.76|887.46|883.46|30
1619686430000|2021-04-29 08:53:50|887.53|883.53|887.59|883.59|887.7|883.7|887.48|883.48|19
1619686440000|2021-04-29 08:54:00|887.61|883.61|887.59|883.59|887.64|883.64|887.57|883.57|23
1619686450000|2021-04-29 08:54:10|887.62|883.62|887.65|883.65|887.67|883.67|887.54|883.54|21
1619686460000|2021-04-29 08:54:20|887.63|883.63|887.73|883.73|887.78|883.78|887.63|883.63|19
1619686470000|2021-04-29 08:54:30|887.66|883.66|887.8|883.8|888.05|884.05|887.58|883.58|21
1619686480000|2021-04-29 08:54:40|887.73|883.73|887.87|883.87|887.95|883.95|887.71|883.71|26
1619686490000|2021-04-29 08:54:50|887.89|883.89|888.04|884.04|888.1|884.1|887.87|883.87|22
1619686500000|2021-04-29 08:55:00|888.05|884.05|887.38|883.38|888.14|884.14|887.38|883.38|29
1619686510000|2021-04-29 08:55:10|887.37|883.37|887.58|883.58|887.59|883.59|887.05|883.05|27
1619686520000|2021-04-29 08:55:20|887.59|883.59|887.47|883.47|887.67|883.67|887.46|883.46|29
1619686530000|2021-04-29 08:55:30|887.48|883.48|887.16|883.16|887.48|883.48|887.12|883.12|22
1619686540000|2021-04-29 08:55:40|887.17|883.17|887.38|883.38|887.43|883.43|887.15|883.15|25
1619686550000|2021-04-29 08:55:50|887.43|883.43|887.11|883.11|887.43|883.43|887.08|883.08|28
1619686560000|2021-04-29 08:56:00|887.14|883.14|886.88|882.88|887.18|883.18|886.88|882.88|30
1619686570000|2021-04-29 08:56:10|886.87|882.87|886.99|882.99|887.02|883.02|886.79|882.79|23
1619686580000|2021-04-29 08:56:20|886.98|882.98|886.89|882.89|887.06|883.06|886.77|882.77|30
1619686590000|2021-04-29 08:56:30|887.05|883.05|887.18|883.18|887.18|883.18|886.9|882.9|25
1619686600000|2021-04-29 08:56:40|887.2|883.2|887.16|883.16|887.24|883.24|887.13|883.13|18
1619686610000|2021-04-29 08:56:50|887.14|883.14|887|883|887.16|883.16|886.95|882.95|25
1619686620000|2021-04-29 08:57:00|886.98|882.98|886.58|882.58|887.01|883.01|886.54|882.54|27
1619686630000|2021-04-29 08:57:10|886.59|882.59|886.7|882.7|886.71|882.71|886.53|882.53|26
1619686640000|2021-04-29 08:57:20|886.69|882.69|886.6|882.6|886.71|882.71|886.55|882.55|20
1619686650000|2021-04-29 08:57:30|886.63|882.63|886.78|882.78|886.82|882.82|886.59|882.59|24
1619686660000|2021-04-29 08:57:40|886.83|882.83|886.83|882.83|886.89|882.89|886.79|882.79|24
1619686670000|2021-04-29 08:57:50|886.84|882.84|886.51|882.51|886.85|882.85|886.5|882.5|30
1619686680000|2021-04-29 08:58:00|886.53|882.53|886.44|882.44|886.57|882.57|886.39|882.39|18
1619686690000|2021-04-29 08:58:10|886.42|882.42|886.77|882.77|886.8|882.8|886.41|882.41|30
1619686700000|2021-04-29 08:58:20|886.79|882.79|886.87|882.87|886.9|882.9|886.77|882.77|13
1619686710000|2021-04-29 08:58:30|886.88|882.88|886.85|882.85|886.91|882.91|886.8|882.8|17
1619686720000|2021-04-29 08:58:40|886.87|882.87|886.92|882.92|886.92|882.92|886.86|882.86|9
1619686730000|2021-04-29 08:58:50|886.93|882.93|887|883|887|883|886.9|882.9|16
1619686740000|2021-04-29 08:59:00|886.99|882.99|887.26|883.26|887.32|883.32|886.97|882.97|25
1619686750000|2021-04-29 08:59:10|887.29|883.29|887.13|883.13|887.35|883.35|887.13|883.13|21
1619686760000|2021-04-29 08:59:20|887.15|883.15|886.87|882.87|887.15|883.15|886.68|882.68|29
1619686770000|2021-04-29 08:59:30|886.86|882.86|887.19|883.19|887.19|883.19|886.83|882.83|31
1619686780000|2021-04-29 08:59:40|887.13|883.13|886.89|882.89|887.28|883.28|886.89|882.89|33
1619686790000|2021-04-29 08:59:50|886.95|882.95|886.62|882.62|886.95|882.95|886.62|882.62|26
1619686800000|2021-04-29 09:00:00|886.61|882.61|886.15|882.15|886.61|882.61|886.15|882.15|19
1619686810000|2021-04-29 09:00:10|886.14|882.14|885.82|881.82|886.2|882.2|885.82|881.82|28
1619686820000|2021-04-29 09:00:20|885.78|881.78|885.66|881.66|885.79|881.79|885.59|881.59|27
1619686830000|2021-04-29 09:00:30|885.69|881.69|885.26|881.26|885.69|881.69|885.25|881.25|33
1619686840000|2021-04-29 09:00:40|885.25|881.25|885.3|881.3|885.37|881.37|885.24|881.24|19
1619686850000|2021-04-29 09:00:50|885.29|881.29|885.12|881.12|885.35|881.35|885.12|881.12|19
1619686860000|2021-04-29 09:01:00|885.13|881.13|885.16|881.16|885.17|881.17|885.11|881.11|12
1619686870000|2021-04-29 09:01:10|885.11|881.11|885.49|881.49|885.49|881.49|884.92|880.92|26
1619686880000|2021-04-29 09:01:20|885.42|881.42|885.42|881.42|885.54|881.54|885.42|881.42|25
1619686890000|2021-04-29 09:01:30|885.41|881.41|885.51|881.51|885.51|881.51|885.36|881.36|26
1619686900000|2021-04-29 09:01:40|885.46|881.46|885|881|885.46|881.46|884.95|880.95|31
1619686910000|2021-04-29 09:01:50|884.99|880.99|884.96|880.96|884.99|880.99|884.95|880.95|12
1619686920000|2021-04-29 09:02:00|884.95|880.95|884.96|880.96|885.01|881.01|884.94|880.94|15
1619686930000|2021-04-29 09:02:10|884.93|880.93|883.73|879.73|884.93|880.93|883.67|879.67|30
1619686940000|2021-04-29 09:02:20|883.72|879.72|884.11|880.11|884.16|880.16|883.61|879.61|35
1619686950000|2021-04-29 09:02:30|884.13|880.13|883.79|879.79|884.15|880.15|883.69|879.69|34
1619686960000|2021-04-29 09:02:40|883.77|879.77|883.77|879.77|884.02|880.02|883.7|879.7|34
1619686970000|2021-04-29 09:02:50|883.75|879.75|883.72|879.72|883.83|879.83|883.72|879.72|26
1619686980000|2021-04-29 09:03:00|883.71|879.71|883.69|879.69|883.76|879.76|883.66|879.66|26
1619686990000|2021-04-29 09:03:10|883.7|879.7|883.36|879.36|883.71|879.71|883.32|879.32|31
1619687000000|2021-04-29 09:03:20|883.32|879.32|883.49|879.49|883.52|879.52|883.25|879.25|35
1619687010000|2021-04-29 09:03:30|883.47|879.47|883.38|879.38|883.53|879.53|883.38|879.38|30
1619687020000|2021-04-29 09:03:40|883.37|879.37|883.19|879.19|883.37|879.37|883.18|879.18|23
1619687030000|2021-04-29 09:03:50|883.18|879.18|883.26|879.26|883.59|879.59|883.02|879.02|28
1619687040000|2021-04-29 09:04:00|883.25|879.25|883.16|879.16|883.26|879.26|883.01|879.01|33
1619687050000|2021-04-29 09:04:10|883.19|879.19|883.32|879.32|883.38|879.38|883.19|879.19|25
1619687060000|2021-04-29 09:04:20|883.33|879.33|883.41|879.41|883.48|879.48|883.3|879.3|27
1619687070000|2021-04-29 09:04:30|883.47|879.47|883.52|879.52|883.55|879.55|883.47|879.47|24
1619687080000|2021-04-29 09:04:40|883.49|879.49|883.52|879.52|883.52|879.52|883.46|879.46|16
1619687090000|2021-04-29 09:04:50|883.54|879.54|883.42|879.42|883.67|879.67|883.42|879.42|13
1619687100000|2021-04-29 09:05:00|883.49|879.49|883.8|879.8|883.8|879.8|883.45|879.45|26
1619687110000|2021-04-29 09:05:10|883.82|879.82|885.04|881.04|885.14|881.14|883.78|879.78|32
1619687120000|2021-04-29 09:05:20|885.05|881.05|885.79|881.79|885.83|881.83|885.05|881.05|22
1619687130000|2021-04-29 09:05:30|885.83|881.83|886.31|882.31|886.46|882.46|885.83|881.83|34
1619687140000|2021-04-29 09:05:40|886.34|882.34|886.28|882.28|886.36|882.36|886.2|882.2|29
1619687150000|2021-04-29 09:05:50|886.27|882.27|886.27|882.27|886.41|882.41|886.22|882.22|25
1619687160000|2021-04-29 09:06:00|886.29|882.29|886.46|882.46|886.46|882.46|886.24|882.24|19
1619687170000|2021-04-29 09:06:10|886.47|882.47|886.92|882.92|886.92|882.92|886.47|882.47|30
1619687180000|2021-04-29 09:06:20|886.93|882.93|886.68|882.68|887.33|883.33|886.67|882.67|26
1619687190000|2021-04-29 09:06:30|886.67|882.67|886.54|882.54|886.67|882.67|886.52|882.52|20
1619687200000|2021-04-29 09:06:40|886.56|882.56|886.68|882.68|886.69|882.69|886.56|882.56|17
1619687210000|2021-04-29 09:06:50|886.66|882.66|886.88|882.88|886.89|882.89|886.64|882.64|21
1619687220000|2021-04-29 09:07:00|886.89|882.89|886.93|882.93|886.98|882.98|886.83|882.83|21
1619687230000|2021-04-29 09:07:10|886.94|882.94|887.06|883.06|887.1|883.1|886.94|882.94|12
1619687240000|2021-04-29 09:07:20|887.14|883.14|887.16|883.16|887.22|883.22|887.14|883.14|6
1619687250000|2021-04-29 09:07:30|887.2|883.2|887.38|883.38|887.38|883.38|887.2|883.2|10
1619687260000|2021-04-29 09:07:40|887.45|883.45|887.83|883.83|887.83|883.83|887.39|883.39|15
1619687270000|2021-04-29 09:07:50|887.81|883.81|888.13|884.13|888.13|884.13|887.8|883.8|16
1619687280000|2021-04-29 09:08:00|888.2|884.2|887.84|883.84|888.2|884.2|887.84|883.84|31
1619687290000|2021-04-29 09:08:10|887.75|883.75|887.95|883.95|887.95|883.95|887.7|883.7|30
1619687300000|2021-04-29 09:08:20|887.96|883.96|887.98|883.98|888|884|887.91|883.91|11
1619687310000|2021-04-29 09:08:30|888.06|884.06|888.16|884.16|888.27|884.27|888.05|884.05|15
1619687320000|2021-04-29 09:08:40|888.21|884.21|889.03|885.03|889.05|885.05|888.09|884.09|14
1619687330000|2021-04-29 09:08:50|889.12|885.12|889.64|885.64|889.64|885.64|888.96|884.96|29
1619687340000|2021-04-29 09:09:00|889.58|885.58|890.51|886.51|890.6|886.6|889.58|885.58|31
1619687350000|2021-04-29 09:09:10|890.5|886.5|890.99|886.99|891.13|887.13|890.37|886.37|28
1619687360000|2021-04-29 09:09:20|891.1|887.1|891.26|887.26|891.3|887.3|891.1|887.1|35
1619687370000|2021-04-29 09:09:30|891.29|887.29|892.11|888.11|892.36|888.36|891.23|887.23|33
1619687380000|2021-04-29 09:09:40|892.12|888.12|890.95|886.95|892.13|888.13|890.85|886.85|31
1619687390000|2021-04-29 09:09:50|890.98|886.98|891.7|887.7|891.8|887.8|890.96|886.96|31
1619687400000|2021-04-29 09:10:00|891.76|887.76|891.03|887.03|891.79|887.79|891.03|887.03|28
1619687410000|2021-04-29 09:10:10|891.06|887.06|890.23|886.23|891.06|887.06|890.23|886.23|28
1619687420000|2021-04-29 09:10:20|890.2|886.2|890.82|886.82|890.82|886.82|890.01|886.01|34
1619687430000|2021-04-29 09:10:30|890.87|886.87|890.58|886.58|890.99|886.99|890.58|886.58|28
1619687440000|2021-04-29 09:10:40|890.52|886.52|890.56|886.56|890.7|886.7|890.32|886.32|34
1619687450000|2021-04-29 09:10:50|890.53|886.53|890.46|886.46|890.56|886.56|890.17|886.17|31
1619687460000|2021-04-29 09:11:00|890.47|886.47|890.62|886.62|890.68|886.68|890.46|886.46|27
1619687470000|2021-04-29 09:11:10|890.6|886.6|890.78|886.78|890.89|886.89|890.48|886.48|34
1619687480000|2021-04-29 09:11:20|890.82|886.82|890.52|886.52|890.94|886.94|890.52|886.52|30
1619687490000|2021-04-29 09:11:30|890.51|886.51|890.6|886.6|890.64|886.64|890.5|886.5|13
1619687500000|2021-04-29 09:11:40|890.62|886.62|891.38|887.38|891.38|887.38|890.6|886.6|26
1619687510000|2021-04-29 09:11:50|891.41|887.41|891.18|887.18|891.41|887.41|891.08|887.08|24
1619687520000|2021-04-29 09:12:00|891.19|887.19|891.27|887.27|891.37|887.37|891.09|887.09|29
1619687530000|2021-04-29 09:12:10|891.21|887.21|892.11|888.11|892.11|888.11|891.03|887.03|34
1619687540000|2021-04-29 09:12:20|892.1|888.1|891.75|887.75|892.14|888.14|891.75|887.75|30
1619687550000|2021-04-29 09:12:30|892.13|888.13|891.79|887.79|892.24|888.24|891.79|887.79|12
1619687560000|2021-04-29 09:12:40|892.08|888.08|892.05|888.05|892.2|888.2|891.79|887.79|13
1619687570000|2021-04-29 09:12:50|892.07|888.07|891.85|887.85|892.07|888.07|891.69|887.69|22
1619687580000|2021-04-29 09:13:00|891.91|887.91|891.68|887.68|891.91|887.91|891.66|887.66|17
1619687590000|2021-04-29 09:13:10|891.67|887.67|891.4|887.4|891.67|887.67|891.3|887.3|32
1619687600000|2021-04-29 09:13:20|891.43|887.43|891.8|887.8|891.81|887.81|891.43|887.43|16
1619687610000|2021-04-29 09:13:30|891.71|887.71|892.95|888.95|892.95|888.95|891.69|887.69|27
1619687620000|2021-04-29 09:13:40|892.96|888.96|892.94|888.94|892.96|888.96|892.93|888.93|10
1619687630000|2021-04-29 09:13:50|892.96|888.96|892.44|888.44|892.96|888.96|892.36|888.36|32
1619687640000|2021-04-29 09:14:00|892.41|888.41|892.55|888.55|892.61|888.61|892.36|888.36|23
1619687650000|2021-04-29 09:14:10|892.54|888.54|892.94|888.94|892.95|888.95|892.54|888.54|24
1619687660000|2021-04-29 09:14:20|892.98|888.98|893.09|889.09|893.1|889.1|892.93|888.93|19
1619687670000|2021-04-29 09:14:30|893.07|889.07|892.98|888.98|893.11|889.11|892.86|888.86|22
1619687680000|2021-04-29 09:14:40|892.92|888.92|893.22|889.22|893.36|889.36|892.92|888.92|26
1619687690000|2021-04-29 09:14:50|893.21|889.21|893.89|889.89|894.04|890.04|893.18|889.18|35
1619687700000|2021-04-29 09:15:00|894.03|890.03|894.39|890.39|894.47|890.47|893.78|889.78|35
1619687710000|2021-04-29 09:15:10|894.4|890.4|894.26|890.26|894.74|890.74|894.21|890.21|29
1619687720000|2021-04-29 09:15:20|894.21|890.21|894.47|890.47|894.68|890.68|894.14|890.14|31
1619687730000|2021-04-29 09:15:30|894.4|890.4|894.44|890.44|894.53|890.53|894.25|890.25|34
1619687740000|2021-04-29 09:15:40|894.46|890.46|894.85|890.85|894.9|890.9|894.42|890.42|31
1619687750000|2021-04-29 09:15:50|894.95|890.95|894.97|890.97|894.99|890.99|894.45|890.45|34
1619687760000|2021-04-29 09:16:00|894.96|890.96|896.36|892.36|896.36|892.36|894.96|890.96|32
1619687770000|2021-04-29 09:16:10|896.33|892.33|896.2|892.2|896.33|892.33|895.72|891.72|32
1619687780000|2021-04-29 09:16:20|895.7|891.7|896.32|892.32|896.35|892.35|895.66|891.66|23
1619687790000|2021-04-29 09:16:30|896.36|892.36|896.44|892.44|896.56|892.56|896.32|892.32|35
1619687800000|2021-04-29 09:16:40|896.5|892.5|896.6|892.6|896.74|892.74|896.37|892.37|29
1619687810000|2021-04-29 09:16:50|896.59|892.59|896.29|892.29|896.59|892.59|896.24|892.24|26
1619687820000|2021-04-29 09:17:00|896.31|892.31|896.34|892.34|896.48|892.48|896.26|892.26|32
1619687830000|2021-04-29 09:17:10|896.35|892.35|896.35|892.35|896.64|892.64|896.17|892.17|29
1619687840000|2021-04-29 09:17:20|896.37|892.37|896.46|892.46|896.58|892.58|896.3|892.3|29
1619687850000|2021-04-29 09:17:30|896.63|892.63|896.52|892.52|896.9|892.9|896.49|892.49|29
1619687860000|2021-04-29 09:17:40|896.55|892.55|896.53|892.53|897|893|896.49|892.49|30
1619687870000|2021-04-29 09:17:50|896.54|892.54|896.91|892.91|897.04|893.04|896.41|892.41|27
1619687880000|2021-04-29 09:18:00|896.9|892.9|896.48|892.48|897.08|893.08|896.48|892.48|36
1619687890000|2021-04-29 09:18:10|896.49|892.49|896.69|892.69|896.74|892.74|896.35|892.35|33
1619687900000|2021-04-29 09:18:20|896.76|892.76|896.66|892.66|896.76|892.76|896.47|892.47|36
1619687910000|2021-04-29 09:18:30|896.63|892.63|896.85|892.85|897.06|893.06|896.52|892.52|24
1619687920000|2021-04-29 09:18:40|896.9|892.9|897.57|893.57|897.59|893.59|896.9|892.9|30
1619687930000|2021-04-29 09:18:50|897.67|893.67|897.57|893.57|897.71|893.71|897.47|893.47|30
1619687940000|2021-04-29 09:19:00|897.66|893.66|898.48|894.48|898.89|894.89|897.66|893.66|37
1619687950000|2021-04-29 09:19:10|898.5|894.5|898|894|899.33|895.33|898|894|35
1619687960000|2021-04-29 09:19:20|898.07|894.07|898.6|894.6|898.75|894.75|898.05|894.05|31
1619687970000|2021-04-29 09:19:30|898.98|894.98|900.64|896.64|900.67|896.67|898.98|894.98|34
1619687980000|2021-04-29 09:19:40|900.67|896.67|900.71|896.71|901.19|897.19|900.64|896.64|32
1619687990000|2021-04-29 09:19:50|900.78|896.78|900.82|896.82|901.11|897.11|900.78|896.78|31
1619688000000|2021-04-29 09:20:00|900.8|896.8|901.1|897.1|901.1|897.1|900.77|896.77|28
1619688010000|2021-04-29 09:20:10|901.12|897.12|901.49|897.49|901.54|897.54|901.12|897.12|28
1619688020000|2021-04-29 09:20:20|901.5|897.5|900.87|896.87|901.51|897.51|900.83|896.83|32
1619688030000|2021-04-29 09:20:30|900.86|896.86|900.77|896.77|900.87|896.87|900.77|896.77|33
1619688040000|2021-04-29 09:20:40|900.55|896.55|900.5|896.5|900.59|896.59|900.38|896.38|24
1619688050000|2021-04-29 09:20:50|900.49|896.49|900.24|896.24|900.6|896.6|900.18|896.18|28
1619688060000|2021-04-29 09:21:00|900.16|896.16|899.54|895.54|900.19|896.19|899.54|895.54|30
1619688070000|2021-04-29 09:21:10|899.55|895.55|899.86|895.86|899.86|895.86|899.48|895.48|26
1619688080000|2021-04-29 09:21:20|899.97|895.97|901.38|897.38|901.45|897.45|899.97|895.97|33
1619688090000|2021-04-29 09:21:30|901.24|897.24|902.46|898.46|902.47|898.47|901.01|897.01|26
1619688100000|2021-04-29 09:21:40|902.49|898.49|901.81|897.81|902.49|898.49|901.81|897.81|31
1619688110000|2021-04-29 09:21:50|901.86|897.86|901.94|897.94|902.02|898.02|901.78|897.78|29
1619688120000|2021-04-29 09:22:00|901.91|897.91|901.19|897.19|901.94|897.94|901.19|897.19|31
1619688130000|2021-04-29 09:22:10|901.17|897.17|901.44|897.44|901.44|897.44|900.82|896.82|28
1619688140000|2021-04-29 09:22:20|901.45|897.45|901.59|897.59|901.66|897.66|901.35|897.35|24
1619688150000|2021-04-29 09:22:30|901.56|897.56|900.83|896.83|901.58|897.58|900.83|896.83|31
1619688160000|2021-04-29 09:22:40|900.8|896.8|900.79|896.79|900.8|896.8|900.64|896.64|24
1619688170000|2021-04-29 09:22:50|900.78|896.78|901.18|897.18|901.22|897.22|900.76|896.76|28
1619688180000|2021-04-29 09:23:00|901.12|897.12|900.84|896.84|901.12|897.12|900.74|896.74|33
1619688190000|2021-04-29 09:23:10|900.93|896.93|900.69|896.69|901.05|897.05|900.61|896.61|30
1619688200000|2021-04-29 09:23:20|901|897|901.09|897.09|901.2|897.2|900.96|896.96|21
1619688210000|2021-04-29 09:23:30|901.08|897.08|900.94|896.94|901.08|897.08|900.92|896.92|16
1619688220000|2021-04-29 09:23:40|900.95|896.95|900.87|896.87|901.13|897.13|900.82|896.82|29
1619688230000|2021-04-29 09:23:50|900.91|896.91|900.97|896.97|901|897|900.86|896.86|30
1619688240000|2021-04-29 09:24:00|900.95|896.95|901.08|897.08|901.09|897.09|900.95|896.95|16
1619688250000|2021-04-29 09:24:10|901.02|897.02|900.59|896.59|901.11|897.11|900.58|896.58|30
1619688260000|2021-04-29 09:24:20|900.58|896.58|900.61|896.61|900.7|896.7|900.53|896.53|24
1619688270000|2021-04-29 09:24:30|900.58|896.58|900.87|896.87|900.92|896.92|900.58|896.58|19
1619688280000|2021-04-29 09:24:40|900.86|896.86|900.62|896.62|900.89|896.89|900.61|896.61|27
1619688290000|2021-04-29 09:24:50|900.63|896.63|900.27|896.27|900.74|896.74|900.14|896.14|30
1619688300000|2021-04-29 09:25:00|900.26|896.26|900.13|896.13|900.47|896.47|900.12|896.12|33
1619688310000|2021-04-29 09:25:10|900.12|896.12|900.38|896.38|900.42|896.42|900.01|896.01|19
1619688320000|2021-04-29 09:25:20|900.37|896.37|899.94|895.94|900.4|896.4|899.93|895.93|26
1619688330000|2021-04-29 09:25:30|899.95|895.95|899.91|895.91|900|896|899.59|895.59|32
1619688340000|2021-04-29 09:25:40|900|896|899.75|895.75|900.07|896.07|899.51|895.51|32
1619688350000|2021-04-29 09:25:50|899.78|895.78|900.09|896.09|900.13|896.13|899.78|895.78|29
1619688360000|2021-04-29 09:26:00|900.11|896.11|899.85|895.85|900.11|896.11|899.83|895.83|24
1619688370000|2021-04-29 09:26:10|899.86|895.86|899.83|895.83|900|896|899.79|895.79|23
1619688380000|2021-04-29 09:26:20|899.87|895.87|901.29|897.29|901.3|897.3|899.83|895.83|31
1619688390000|2021-04-29 09:26:30|901.3|897.3|900.6|896.6|901.3|897.3|900.44|896.44|32
1619688400000|2021-04-29 09:26:40|900.64|896.64|900.79|896.79|901.06|897.06|900.64|896.64|28
1619688410000|2021-04-29 09:26:50|900.76|896.76|900.77|896.77|901.08|897.08|900.74|896.74|16
1619688420000|2021-04-29 09:27:00|900.78|896.78|901.08|897.08|901.11|897.11|900.78|896.78|19
1619688430000|2021-04-29 09:27:10|901.01|897.01|900.57|896.57|901.13|897.13|900.55|896.55|24
1619688440000|2021-04-29 09:27:20|900.55|896.55|899.96|895.96|900.55|896.55|899.96|895.96|22
1619688450000|2021-04-29 09:27:30|899.95|895.95|899.76|895.76|899.95|895.95|899.73|895.73|31
1619688460000|2021-04-29 09:27:40|899.74|895.74|898.82|894.82|899.75|895.75|898.82|894.82|22
1619688470000|2021-04-29 09:27:50|898.79|894.79|898.75|894.75|898.79|894.79|898.63|894.63|24
1619688480000|2021-04-29 09:28:00|898.74|894.74|899.14|895.14|899.14|895.14|898.74|894.74|26
1619688490000|2021-04-29 09:28:10|899.15|895.15|899.36|895.36|899.36|895.36|899.13|895.13|24
1619688500000|2021-04-29 09:28:20|899.4|895.4|900.06|896.06|900.09|896.09|899.38|895.38|28
1619688510000|2021-04-29 09:28:30|900.05|896.05|900.04|896.04|900.09|896.09|899.98|895.98|18
1619688520000|2021-04-29 09:28:40|900.03|896.03|900.22|896.22|900.22|896.22|899.95|895.95|21
1619688530000|2021-04-29 09:28:50|900.23|896.23|900.05|896.05|900.23|896.23|900.05|896.05|7
1619688540000|2021-04-29 09:29:00|900.16|896.16|900.19|896.19|900.33|896.33|900.01|896.01|28
1619688550000|2021-04-29 09:29:10|900.18|896.18|900.3|896.3|900.3|896.3|900.15|896.15|28
1619688560000|2021-04-29 09:29:20|900.27|896.27|900.55|896.55|900.58|896.58|900.2|896.2|29
1619688570000|2021-04-29 09:29:30|900.56|896.56|900.79|896.79|900.81|896.81|900.55|896.55|22
1619688580000|2021-04-29 09:29:40|900.73|896.73|900.74|896.74|900.94|896.94|900.64|896.64|26
1619688590000|2021-04-29 09:29:50|900.71|896.71|900.71|896.71|900.83|896.83|900.58|896.58|28
1619688600000|2021-04-29 09:30:00|900.7|896.7|900.67|896.67|901|897|900.67|896.67|29
1619688610000|2021-04-29 09:30:10|900.64|896.64|900.51|896.51|900.68|896.68|900.51|896.51|26
1619688620000|2021-04-29 09:30:20|900.55|896.55|900.12|896.12|900.57|896.57|900.12|896.12|25
1619688630000|2021-04-29 09:30:30|900.13|896.13|900.25|896.25|900.27|896.27|900.09|896.09|28
1619688640000|2021-04-29 09:30:40|900.29|896.29|900.33|896.33|901.08|897.08|900.24|896.24|33
1619688650000|2021-04-29 09:30:50|900.36|896.36|900.24|896.24|900.36|896.36|900.08|896.08|30
1619688660000|2021-04-29 09:31:00|900.33|896.33|900.58|896.58|900.61|896.61|900.19|896.19|27
1619688670000|2021-04-29 09:31:10|900.68|896.68|900.56|896.56|900.7|896.7|900.27|896.27|24
1619688680000|2021-04-29 09:31:20|900.62|896.62|900.33|896.33|900.69|896.69|900.32|896.32|35
1619688690000|2021-04-29 09:31:30|900.3|896.3|900.43|896.43|900.85|896.85|900.2|896.2|35
1619688700000|2021-04-29 09:31:40|900.42|896.42|900.62|896.62|900.63|896.63|900.17|896.17|30
1619688710000|2021-04-29 09:31:50|900.53|896.53|900.84|896.84|900.86|896.86|900.53|896.53|19
1619688720000|2021-04-29 09:32:00|900.86|896.86|900.8|896.8|900.87|896.87|900.76|896.76|26
1619688730000|2021-04-29 09:32:10|900.79|896.79|900.9|896.9|900.92|896.92|900.79|896.79|17
1619688740000|2021-04-29 09:32:20|900.88|896.88|900.74|896.74|900.88|896.88|900.68|896.68|23
1619688750000|2021-04-29 09:32:30|900.75|896.75|900.89|896.89|901.14|897.14|900.74|896.74|22
1619688760000|2021-04-29 09:32:40|900.84|896.84|899.75|895.75|900.84|896.84|899.75|895.75|25
1619688770000|2021-04-29 09:32:50|899.74|895.74|899.53|895.53|899.77|895.77|899.53|895.53|31
1619688780000|2021-04-29 09:33:00|899.48|895.48|899.2|895.2|899.48|895.48|899.14|895.14|29
1619688790000|2021-04-29 09:33:10|899.17|895.17|898.77|894.77|899.17|895.17|898.77|894.77|26
1619688800000|2021-04-29 09:33:20|898.75|894.75|899.3|895.3|899.32|895.32|898.74|894.74|29
1619688810000|2021-04-29 09:33:30|899.24|895.24|899.32|895.32|899.55|895.55|899.22|895.22|29
1619688820000|2021-04-29 09:33:40|899.31|895.31|900.48|896.48|900.48|896.48|899.28|895.28|34
1619688830000|2021-04-29 09:33:50|900.52|896.52|901.11|897.11|901.12|897.12|900.52|896.52|27
1619688840000|2021-04-29 09:34:00|900.98|896.98|900.43|896.43|901.12|897.12|900.35|896.35|24
1619688850000|2021-04-29 09:34:10|900.37|896.37|900.2|896.2|900.37|896.37|900.19|896.19|21
1619688860000|2021-04-29 09:34:20|900.19|896.19|900.55|896.55|900.6|896.6|899.99|895.99|31
1619688870000|2021-04-29 09:34:30|900.44|896.44|900.18|896.18|900.54|896.54|899.95|895.95|30
1619688880000|2021-04-29 09:34:40|900.19|896.19|900.67|896.67|900.68|896.68|900.19|896.19|25
1619688890000|2021-04-29 09:34:50|900.62|896.62|900.41|896.41|900.73|896.73|900.18|896.18|33
1619688900000|2021-04-29 09:35:00|900.45|896.45|901.12|897.12|901.18|897.18|900.45|896.45|32
1619688910000|2021-04-29 09:35:10|901.16|897.16|900.97|896.97|901.18|897.18|900.82|896.82|34
1619688920000|2021-04-29 09:35:20|900.96|896.96|900.45|896.45|901.07|897.07|900.45|896.45|31
1619688930000|2021-04-29 09:35:30|900.46|896.46|900.19|896.19|900.71|896.71|900.19|896.19|29
1619688940000|2021-04-29 09:35:40|900.2|896.2|900.62|896.62|900.64|896.64|900.12|896.12|32
1619688950000|2021-04-29 09:35:50|900.56|896.56|900.45|896.45|900.56|896.56|900.37|896.37|26
1619688960000|2021-04-29 09:36:00|900.4|896.4|900.68|896.68|900.73|896.73|900.38|896.38|14
1619688970000|2021-04-29 09:36:10|900.67|896.67|900.93|896.93|900.93|896.93|900.61|896.61|28
1619688980000|2021-04-29 09:36:20|901.03|897.03|902.5|898.5|902.5|898.5|900.93|896.93|31
1619688990000|2021-04-29 09:36:30|902.49|898.49|901.92|897.92|902.75|898.75|901.72|897.72|34
1619689000000|2021-04-29 09:36:40|901.93|897.93|902.43|898.43|902.7|898.7|901.9|897.9|26
1619689010000|2021-04-29 09:36:50|902.41|898.41|901.71|897.71|902.41|898.41|901.71|897.71|29
1619689020000|2021-04-29 09:37:00|901.75|897.75|901.7|897.7|902.1|898.1|901.7|897.7|31
1619689030000|2021-04-29 09:37:10|901.63|897.63|900.65|896.65|901.63|897.63|900.65|896.65|33
1619689040000|2021-04-29 09:37:20|900.57|896.57|900.77|896.77|901.35|897.35|900.57|896.57|34
1619689050000|2021-04-29 09:37:30|900.78|896.78|900.81|896.81|900.92|896.92|900.78|896.78|13
1619689060000|2021-04-29 09:37:40|900.85|896.85|900.7|896.7|900.98|896.98|900.47|896.47|32
1619689070000|2021-04-29 09:37:50|900.69|896.69|900.69|896.69|900.76|896.76|900.65|896.65|20
1619689080000|2021-04-29 09:38:00|900.7|896.7|899.99|895.99|900.7|896.7|899.93|895.93|29
1619689090000|2021-04-29 09:38:10|900.05|896.05|900.43|896.43|900.43|896.43|899.99|895.99|32
1619689100000|2021-04-29 09:38:20|900.38|896.38|900.87|896.87|901.28|897.28|900.38|896.38|34
1619689110000|2021-04-29 09:38:30|900.86|896.86|901|897|901|897|900.76|896.76|32
1619689120000|2021-04-29 09:38:40|900.95|896.95|900.86|896.86|901.12|897.12|900.86|896.86|31
1619689130000|2021-04-29 09:38:50|900.91|896.91|900.49|896.49|900.91|896.91|900.46|896.46|28
1619689140000|2021-04-29 09:39:00|900.5|896.5|900.84|896.84|900.95|896.95|900.5|896.5|34
1619689150000|2021-04-29 09:39:10|900.81|896.81|900.6|896.6|900.91|896.91|900.52|896.52|31
1619689160000|2021-04-29 09:39:20|900.61|896.61|900.46|896.46|900.7|896.7|900.46|896.46|29
1619689170000|2021-04-29 09:39:30|900.48|896.48|899.91|895.91|900.5|896.5|899.88|895.88|33
1619689180000|2021-04-29 09:39:40|899.9|895.9|900.01|896.01|900.06|896.06|899.89|895.89|28
1619689190000|2021-04-29 09:39:50|900|896|899.8|895.8|900.03|896.03|899.77|895.77|26
1619689200000|2021-04-29 09:40:00|899.82|895.82|899.95|895.95|900.02|896.02|899.82|895.82|28
1619689210000|2021-04-29 09:40:10|899.94|895.94|899.92|895.92|900.07|896.07|899.88|895.88|24
1619689220000|2021-04-29 09:40:20|899.93|895.93|901.81|897.81|901.81|897.81|899.93|895.93|30
1619689230000|2021-04-29 09:40:30|901.59|897.59|901.86|897.86|902.15|898.15|901.58|897.58|25
1619689240000|2021-04-29 09:40:40|901.94|897.94|902.31|898.31|902.31|898.31|901.43|897.43|32
1619689250000|2021-04-29 09:40:50|902.23|898.23|901.76|897.76|902.47|898.47|901.71|897.71|34
1619689260000|2021-04-29 09:41:00|901.75|897.75|902.04|898.04|902.06|898.06|901.75|897.75|29
1619689270000|2021-04-29 09:41:10|901.98|897.98|901.84|897.84|902.21|898.21|901.73|897.73|32
1619689280000|2021-04-29 09:41:20|901.89|897.89|901.47|897.47|902.02|898.02|901.25|897.25|32
1619689290000|2021-04-29 09:41:30|901.49|897.49|901.76|897.76|901.81|897.81|901.48|897.48|31
1619689300000|2021-04-29 09:41:40|901.79|897.79|901.89|897.89|901.89|897.89|901.76|897.76|16
1619689310000|2021-04-29 09:41:50|901.88|897.88|901.56|897.56|901.9|897.9|901.54|897.54|28
1619689320000|2021-04-29 09:42:00|901.51|897.51|901.47|897.47|901.51|897.51|901.38|897.38|25
1619689330000|2021-04-29 09:42:10|901.46|897.46|901.65|897.65|901.84|897.84|901.35|897.35|23
1619689340000|2021-04-29 09:42:20|901.64|897.64|901.87|897.87|901.96|897.96|901.58|897.58|23
1619689350000|2021-04-29 09:42:30|901.71|897.71|901.43|897.43|901.71|897.71|901.42|897.42|29
1619689360000|2021-04-29 09:42:40|901.47|897.47|901.42|897.42|901.52|897.52|901.42|897.42|30
1619689370000|2021-04-29 09:42:50|901.48|897.48|901.36|897.36|901.57|897.57|901.31|897.31|26
1619689380000|2021-04-29 09:43:00|901.33|897.33|901.33|897.33|901.38|897.38|901.2|897.2|27
1619689390000|2021-04-29 09:43:10|901.63|897.63|901.34|897.34|901.74|897.74|901.28|897.28|27
1619689400000|2021-04-29 09:43:20|901.31|897.31|901.23|897.23|901.4|897.4|901.2|897.2|26
1619689410000|2021-04-29 09:43:30|901.21|897.21|901.21|897.21|901.23|897.23|901.17|897.17|18
1619689420000|2021-04-29 09:43:40|901.2|897.2|900.9|896.9|901.2|897.2|900.88|896.88|18
1619689430000|2021-04-29 09:43:50|900.85|896.85|901.16|897.16|901.17|897.17|900.71|896.71|23
1619689440000|2021-04-29 09:44:00|901.17|897.17|900.83|896.83|901.2|897.2|900.8|896.8|28
1619689450000|2021-04-29 09:44:10|900.81|896.81|900.62|896.62|900.81|896.81|900.6|896.6|22
1619689460000|2021-04-29 09:44:20|900.61|896.61|900.42|896.42|900.74|896.74|900.42|896.42|22
1619689470000|2021-04-29 09:44:30|900.43|896.43|900.53|896.53|900.65|896.65|900.41|896.41|26
1619689480000|2021-04-29 09:44:40|900.55|896.55|900.42|896.42|900.59|896.59|900.4|896.4|17
1619689490000|2021-04-29 09:44:50|900.39|896.39|900.46|896.46|900.52|896.52|900.39|896.39|26
1619689500000|2021-04-29 09:45:00|900.42|896.42|900.41|896.41|900.5|896.5|900.39|896.39|17
1619689510000|2021-04-29 09:45:10|900.44|896.44|900.44|896.44|900.44|896.44|900.28|896.28|20
1619689520000|2021-04-29 09:45:20|900.42|896.42|900.5|896.5|900.5|896.5|900.29|896.29|22
1619689530000|2021-04-29 09:45:30|900.41|896.41|900.57|896.57|900.58|896.58|900.33|896.33|28
1619689540000|2021-04-29 09:45:40|900.59|896.59|900.45|896.45|900.64|896.64|900.42|896.42|24
1619689550000|2021-04-29 09:45:50|900.52|896.52|900.37|896.37|900.58|896.58|900.3|896.3|26
1619689560000|2021-04-29 09:46:00|900.36|896.36|900.43|896.43|900.47|896.47|900.24|896.24|20
1619689570000|2021-04-29 09:46:10|900.36|896.36|900.42|896.42|900.45|896.45|900.36|896.36|12
1619689580000|2021-04-29 09:46:20|900.41|896.41|900.47|896.47|900.53|896.53|900.41|896.41|18
1619689590000|2021-04-29 09:46:30|900.49|896.49|900.47|896.47|900.49|896.49|900.45|896.45|10
1619689600000|2021-04-29 09:46:40|900.48|896.48|900.41|896.41|900.48|896.48|900.41|896.41|11
1619689610000|2021-04-29 09:46:50|900.42|896.42|900.52|896.52|900.52|896.52|900.39|896.39|14
1619689620000|2021-04-29 09:47:00|900.49|896.49|900.44|896.44|900.52|896.52|900.44|896.44|10
1619689630000|2021-04-29 09:47:10|900.45|896.45|900.2|896.2|900.48|896.48|900.19|896.19|26
1619689640000|2021-04-29 09:47:20|900.17|896.17|900.9|896.9|900.9|896.9|900|896|31
1619689650000|2021-04-29 09:47:30|900.84|896.84|900.57|896.57|900.84|896.84|900.55|896.55|25
1619689660000|2021-04-29 09:47:40|900.53|896.53|900.58|896.58|900.73|896.73|900.53|896.53|22
1619689670000|2021-04-29 09:47:50|900.57|896.57|900.18|896.18|900.63|896.63|900.18|896.18|32
1619689680000|2021-04-29 09:48:00|900.17|896.17|900.02|896.02|900.17|896.17|900.01|896.01|19
1619689690000|2021-04-29 09:48:10|900.01|896.01|900.03|896.03|900.04|896.04|900|896|18
1619689700000|2021-04-29 09:48:20|900.01|896.01|899.86|895.86|900.04|896.04|899.86|895.86|25
1619689710000|2021-04-29 09:48:30|899.87|895.87|899.9|895.9|899.99|895.99|899.86|895.86|19
1619689720000|2021-04-29 09:48:40|899.84|895.84|899.42|895.42|899.84|895.84|899.42|895.42|26
1619689730000|2021-04-29 09:48:50|899.4|895.4|898.98|894.98|899.43|895.43|898.94|894.94|27
1619689740000|2021-04-29 09:49:00|899.02|895.02|898.74|894.74|899.03|895.03|898.74|894.74|27
1619689750000|2021-04-29 09:49:10|898.78|894.78|898.25|894.25|898.78|894.78|898.22|894.22|18
1619689760000|2021-04-29 09:49:20|898.24|894.24|897.83|893.83|898.39|894.39|897.83|893.83|18
1619689770000|2021-04-29 09:49:30|897.82|893.82|897.4|893.4|897.83|893.83|897.4|893.4|15
1619689780000|2021-04-29 09:49:40|897.41|893.41|897.72|893.72|897.72|893.72|897.41|893.41|23
1619689790000|2021-04-29 09:49:50|897.66|893.66|897.47|893.47|897.69|893.69|897.44|893.44|26
1619689800000|2021-04-29 09:50:00|897.48|893.48|898.47|894.47|898.84|894.84|897.48|893.48|31
1619689810000|2021-04-29 09:50:10|898.44|894.44|899.63|895.63|899.63|895.63|898.1|894.1|25
1619689820000|2021-04-29 09:50:20|899.62|895.62|899.44|895.44|899.9|895.9|899.42|895.42|22
1619689830000|2021-04-29 09:50:30|899.43|895.43|899.32|895.32|899.43|895.43|899.18|895.18|19
1619689840000|2021-04-29 09:50:40|899.25|895.25|899.34|895.34|899.38|895.38|899.24|895.24|25
1619689850000|2021-04-29 09:50:50|899.38|895.38|899.19|895.19|899.4|895.4|899.17|895.17|22
1619689860000|2021-04-29 09:51:00|899.16|895.16|899.57|895.57|899.58|895.58|899.16|895.16|25
1619689870000|2021-04-29 09:51:10|899.58|895.58|899.93|895.93|899.93|895.93|899.58|895.58|24
1619689880000|2021-04-29 09:51:20|899.98|895.98|899.3|895.3|900|896|899.26|895.26|28
1619689890000|2021-04-29 09:51:30|899.31|895.31|898.9|894.9|899.31|895.31|898.83|894.83|29
1619689900000|2021-04-29 09:51:40|898.92|894.92|899.07|895.07|899.08|895.08|898.92|894.92|13
1619689910000|2021-04-29 09:51:50|899.09|895.09|899.13|895.13|899.14|895.14|899.03|895.03|16
1619689920000|2021-04-29 09:52:00|899.09|895.09|898.95|894.95|899.12|895.12|898.95|894.95|24
1619689930000|2021-04-29 09:52:10|898.96|894.96|898.55|894.55|898.99|894.99|898.53|894.53|19
1619689940000|2021-04-29 09:52:20|898.52|894.52|898.4|894.4|898.56|894.56|898.28|894.28|34
1619689950000|2021-04-29 09:52:30|898.35|894.35|898.03|894.03|898.35|894.35|897.98|893.98|30
1619689960000|2021-04-29 09:52:40|898.02|894.02|897.98|893.98|898.05|894.05|897.9|893.9|25
1619689970000|2021-04-29 09:52:50|897.94|893.94|899.16|895.16|899.22|895.22|897.94|893.94|30
1619689980000|2021-04-29 09:53:00|899.19|895.19|899.43|895.43|899.52|895.52|899.16|895.16|23
1619689990000|2021-04-29 09:53:10|899.49|895.49|899.98|895.98|900.06|896.06|899.3|895.3|27
1619690000000|2021-04-29 09:53:20|900|896|899.75|895.75|900.14|896.14|899.75|895.75|25
1619690010000|2021-04-29 09:53:30|899.71|895.71|898.53|894.53|899.73|895.73|898.52|894.52|27
1619690020000|2021-04-29 09:53:40|898.54|894.54|898.21|894.21|898.54|894.54|898.18|894.18|17
1619690030000|2021-04-29 09:53:50|898.16|894.16|898.01|894.01|898.19|894.19|897.93|893.93|25
1619690040000|2021-04-29 09:54:00|898.03|894.03|897.24|893.24|898.05|894.05|897.24|893.24|25
1619690050000|2021-04-29 09:54:10|897.31|893.31|897.51|893.51|897.52|893.52|896.96|892.96|28
1619690060000|2021-04-29 09:54:20|897.59|893.59|897.76|893.76|897.84|893.84|897.56|893.56|19
1619690070000|2021-04-29 09:54:30|897.75|893.75|897.76|893.76|897.8|893.8|897.64|893.64|24
1619690080000|2021-04-29 09:54:40|897.77|893.77|897.87|893.87|897.97|893.97|897.77|893.77|20
1619690090000|2021-04-29 09:54:50|897.86|893.86|897.58|893.58|897.88|893.88|897.53|893.53|24
1619690100000|2021-04-29 09:55:00|897.57|893.57|897.5|893.5|897.64|893.64|897.42|893.42|26
1619690110000|2021-04-29 09:55:10|897.51|893.51|897.91|893.91|898.06|894.06|897.47|893.47|23
1619690120000|2021-04-29 09:55:20|897.88|893.88|897.66|893.66|897.88|893.88|897.45|893.45|26
1619690130000|2021-04-29 09:55:30|897.65|893.65|897.69|893.69|897.77|893.77|897.65|893.65|22
1619690140000|2021-04-29 09:55:40|897.72|893.72|897.99|893.99|897.99|893.99|897.61|893.61|27
1619690150000|2021-04-29 09:55:50|897.97|893.97|897.96|893.96|897.97|893.97|897.87|893.87|21
1619690160000|2021-04-29 09:56:00|897.87|893.87|897.98|893.98|898.21|894.21|897.85|893.85|30
1619690170000|2021-04-29 09:56:10|897.97|893.97|897.76|893.76|897.98|893.98|897.66|893.66|22
1619690180000|2021-04-29 09:56:20|897.65|893.65|897.87|893.87|897.9|893.9|897.63|893.63|28
1619690190000|2021-04-29 09:56:30|897.73|893.73|897.45|893.45|897.85|893.85|897.45|893.45|30
1619690200000|2021-04-29 09:56:40|897.47|893.47|897.41|893.41|897.55|893.55|897.39|893.39|17
1619690210000|2021-04-29 09:56:50|897.43|893.43|897.43|893.43|897.57|893.57|897.41|893.41|28
1619690220000|2021-04-29 09:57:00|897.42|893.42|897.12|893.12|897.42|893.42|896.96|892.96|34
1619690230000|2021-04-29 09:57:10|897.2|893.2|897.27|893.27|897.27|893.27|896.98|892.98|26
1619690240000|2021-04-29 09:57:20|897.26|893.26|897.09|893.09|897.34|893.34|897.06|893.06|27
1619690250000|2021-04-29 09:57:30|897.38|893.38|897.01|893.01|897.38|893.38|896.94|892.94|27
1619690260000|2021-04-29 09:57:40|897|893|896.92|892.92|897.07|893.07|896.9|892.9|35
1619690270000|2021-04-29 09:57:50|896.91|892.91|896.88|892.88|896.94|892.94|896.86|892.86|23
1619690280000|2021-04-29 09:58:00|896.89|892.89|897.06|893.06|897.09|893.09|896.74|892.74|23
1619690290000|2021-04-29 09:58:10|897.09|893.09|897.61|893.61|897.8|893.8|897.09|893.09|25
1619690300000|2021-04-29 09:58:20|897.57|893.57|897.26|893.26|897.61|893.61|897.12|893.12|26
1619690310000|2021-04-29 09:58:30|897.28|893.28|897|893|897.28|893.28|896.95|892.95|25
1619690320000|2021-04-29 09:58:40|896.99|892.99|896.9|892.9|897|893|896.85|892.85|20
1619690330000|2021-04-29 09:58:50|896.88|892.88|896.86|892.86|896.98|892.98|896.86|892.86|19
1619690340000|2021-04-29 09:59:00|896.92|892.92|896.87|892.87|896.92|892.92|896.84|892.84|29
1619690350000|2021-04-29 09:59:10|896.88|892.88|897.02|893.02|897.05|893.05|896.88|892.88|22
1619690360000|2021-04-29 09:59:20|896.99|892.99|897.04|893.04|897.32|893.32|896.99|892.99|26
1619690370000|2021-04-29 09:59:30|897.11|893.11|896.94|892.94|897.11|893.11|896.83|892.83|28
1619690380000|2021-04-29 09:59:40|896.98|892.98|897.13|893.13|897.14|893.14|896.9|892.9|31
1619690390000|2021-04-29 09:59:50|897.1|893.1|897.03|893.03|897.28|893.28|897.02|893.02|20
1619690400000|2021-04-29 10:00:00|897|893|897.3|893.3|897.37|893.37|896.95|892.95|31
1619690410000|2021-04-29 10:00:10|897.26|893.26|897.03|893.03|897.43|893.43|896.94|892.94|30
1619690420000|2021-04-29 10:00:20|897|893|896.9|892.9|897.06|893.06|896.9|892.9|18
1619690430000|2021-04-29 10:00:30|896.94|892.94|896.84|892.84|897.1|893.1|896.8|892.8|28
1619690440000|2021-04-29 10:00:40|896.82|892.82|896.96|892.96|897.01|893.01|896.82|892.82|27
1619690450000|2021-04-29 10:00:50|896.92|892.92|896.77|892.77|896.92|892.92|896.76|892.76|30
1619690460000|2021-04-29 10:01:00|896.75|892.75|896.88|892.88|896.91|892.91|896.75|892.75|21
1619690470000|2021-04-29 10:01:10|896.87|892.87|896.92|892.92|896.94|892.94|896.86|892.86|18
1619690480000|2021-04-29 10:01:20|896.93|892.93|897.01|893.01|897.01|893.01|896.88|892.88|11
1619690490000|2021-04-29 10:01:30|896.99|892.99|897.21|893.21|897.25|893.25|896.92|892.92|16
1619690500000|2021-04-29 10:01:40|897.18|893.18|897.3|893.3|897.34|893.34|897.15|893.15|19
1619690510000|2021-04-29 10:01:50|897.33|893.33|897.05|893.05|897.34|893.34|896.94|892.94|26
1619690520000|2021-04-29 10:02:00|897.06|893.06|897.07|893.07|897.1|893.1|897|893|13
1619690530000|2021-04-29 10:02:10|897.05|893.05|897.28|893.28|897.41|893.41|897.05|893.05|24
1619690540000|2021-04-29 10:02:20|897.38|893.38|897.41|893.41|897.47|893.47|897.35|893.35|15
1619690550000|2021-04-29 10:02:30|897.51|893.51|897.85|893.85|897.9|893.9|897.32|893.32|23
1619690560000|2021-04-29 10:02:40|897.86|893.86|897.88|893.88|897.89|893.89|897.83|893.83|14
1619690570000|2021-04-29 10:02:50|897.89|893.89|897.8|893.8|897.94|893.94|897.77|893.77|17
1619690580000|2021-04-29 10:03:00|897.84|893.84|897.88|893.88|897.97|893.97|897.79|893.79|20
1619690590000|2021-04-29 10:03:10|897.86|893.86|897.95|893.95|897.96|893.96|897.86|893.86|6
1619690600000|2021-04-29 10:03:20|897.94|893.94|897.28|893.28|897.94|893.94|897.27|893.27|22
1619690610000|2021-04-29 10:03:30|897.27|893.27|897.9|893.9|898.03|894.03|897.26|893.26|28
1619690620000|2021-04-29 10:03:40|897.88|893.88|897.89|893.89|897.94|893.94|897.85|893.85|23
1619690630000|2021-04-29 10:03:50|897.9|893.9|897.87|893.87|897.96|893.96|897.85|893.85|18
1619690640000|2021-04-29 10:04:00|897.82|893.82|897.89|893.89|897.89|893.89|897.82|893.82|8
1619690650000|2021-04-29 10:04:10|897.88|893.88|897.9|893.9|897.9|893.9|897.84|893.84|19
1619690660000|2021-04-29 10:04:20|897.92|893.92|898.03|894.03|898.06|894.06|897.78|893.78|17
1619690670000|2021-04-29 10:04:30|898.2|894.2|898.25|894.25|898.27|894.27|898.09|894.09|9
1619690680000|2021-04-29 10:04:40|898.27|894.27|898.28|894.28|898.31|894.31|898.22|894.22|11
1619690690000|2021-04-29 10:04:50|898.31|894.31|898.3|894.3|898.31|894.31|898.3|894.3|2
1619690700000|2021-04-29 10:05:00|898.24|894.24|897.86|893.86|898.24|894.24|897.84|893.84|18
1619690710000|2021-04-29 10:05:10|897.87|893.87|897.81|893.81|897.96|893.96|897.81|893.81|13
1619690720000|2021-04-29 10:05:20|897.82|893.82|897.88|893.88|897.88|893.88|897.79|893.79|18
1619690730000|2021-04-29 10:05:30|897.95|893.95|897.88|893.88|898.02|894.02|897.86|893.86|28
1619690740000|2021-04-29 10:05:40|897.95|893.95|898.1|894.1|898.18|894.18|897.95|893.95|26
1619690750000|2021-04-29 10:05:50|898.11|894.11|898.54|894.54|898.58|894.58|898.05|894.05|26
1619690760000|2021-04-29 10:06:00|898.59|894.59|898.34|894.34|898.59|894.59|898.33|894.33|25
1619690770000|2021-04-29 10:06:10|898.33|894.33|898.47|894.47|898.5|894.5|898.3|894.3|26
1619690780000|2021-04-29 10:06:20|898.41|894.41|898.26|894.26|898.42|894.42|898.25|894.25|24
1619690790000|2021-04-29 10:06:30|898.27|894.27|898.29|894.29|898.41|894.41|898.25|894.25|26
1619690800000|2021-04-29 10:06:40|898.31|894.31|898.56|894.56|898.56|894.56|898.31|894.31|19
1619690810000|2021-04-29 10:06:50|898.55|894.55|898.24|894.24|898.55|894.55|898.2|894.2|24
1619690820000|2021-04-29 10:07:00|898.26|894.26|898.25|894.25|898.37|894.37|898.24|894.24|24
1619690830000|2021-04-29 10:07:10|898.26|894.26|898.26|894.26|898.28|894.28|898.22|894.22|16
1619690840000|2021-04-29 10:07:20|898.25|894.25|898.24|894.24|898.29|894.29|898.24|894.24|8
1619690850000|2021-04-29 10:07:30|898.22|894.22|898.22|894.22|898.22|894.22|898.22|894.22|1
1619690860000|2021-04-29 10:07:40|898.21|894.21|898.22|894.22|898.24|894.24|898.21|894.21|7
1619690870000|2021-04-29 10:07:50|898.23|894.23|898.24|894.24|898.24|894.24|898.22|894.22|6
1619690880000|2021-04-29 10:08:00|898.3|894.3|898.41|894.41|898.47|894.47|898.3|894.3|21
1619690890000|2021-04-29 10:08:10|898.42|894.42|898.31|894.31|898.42|894.42|898.29|894.29|22
1619690900000|2021-04-29 10:08:20|898.28|894.28|898.31|894.31|898.35|894.35|898.27|894.27|24
1619690910000|2021-04-29 10:08:30|898.29|894.29|898.38|894.38|898.48|894.48|898.29|894.29|16
1619690920000|2021-04-29 10:08:40|898.41|894.41|898.61|894.61|898.61|894.61|898.26|894.26|19
1619690930000|2021-04-29 10:08:50|898.47|894.47|898.54|894.54|898.63|894.63|898.47|894.47|21
1619690940000|2021-04-29 10:09:00|898.55|894.55|898.69|894.69|898.77|894.77|898.48|894.48|23
1619690950000|2021-04-29 10:09:10|898.7|894.7|898.47|894.47|898.7|894.7|898.4|894.4|16
1619690960000|2021-04-29 10:09:20|898.48|894.48|898.54|894.54|898.9|894.9|898.47|894.47|24
1619690970000|2021-04-29 10:09:30|898.52|894.52|898.47|894.47|898.56|894.56|898.38|894.38|19
1619690980000|2021-04-29 10:09:40|898.43|894.43|897.83|893.83|898.43|894.43|897.71|893.71|27
1619690990000|2021-04-29 10:09:50|897.81|893.81|897.62|893.62|897.85|893.85|897.57|893.57|28
1619691000000|2021-04-29 10:10:00|897.66|893.66|898.3|894.3|898.41|894.41|897.66|893.66|30
1619691010000|2021-04-29 10:10:10|898.28|894.28|898.17|894.17|898.43|894.43|898.17|894.17|32
1619691020000|2021-04-29 10:10:20|898.16|894.16|897.87|893.87|898.18|894.18|897.75|893.75|27
1619691030000|2021-04-29 10:10:30|897.88|893.88|898.07|894.07|898.28|894.28|897.88|893.88|35
1619691040000|2021-04-29 10:10:40|898.21|894.21|897.83|893.83|898.23|894.23|897.78|893.78|27
1619691050000|2021-04-29 10:10:50|897.73|893.73|897.63|893.63|897.73|893.73|897.62|893.62|26
1619691060000|2021-04-29 10:11:00|897.65|893.65|898.22|894.22|898.22|894.22|897.65|893.65|17
1619691070000|2021-04-29 10:11:10|898.26|894.26|898.01|894.01|898.44|894.44|898|894|30
1619691080000|2021-04-29 10:11:20|897.96|893.96|898.07|894.07|898.07|894.07|897.82|893.82|20
1619691090000|2021-04-29 10:11:30|898.06|894.06|898.23|894.23|898.44|894.44|898.06|894.06|29
1619691100000|2021-04-29 10:11:40|898.25|894.25|898.27|894.27|898.27|894.27|898.18|894.18|19
1619691110000|2021-04-29 10:11:50|898.26|894.26|898.25|894.25|898.27|894.27|898.2|894.2|17
1619691120000|2021-04-29 10:12:00|898.23|894.23|898.09|894.09|898.32|894.32|898.09|894.09|22
1619691130000|2021-04-29 10:12:10|898.1|894.1|898.3|894.3|898.51|894.51|898.09|894.09|22
1619691140000|2021-04-29 10:12:20|898.31|894.31|899.16|895.16|899.18|895.18|898.3|894.3|23
1619691150000|2021-04-29 10:12:30|899.17|895.17|899.43|895.43|899.47|895.47|899.16|895.16|13
1619691160000|2021-04-29 10:12:40|899.42|895.42|899.35|895.35|899.51|895.51|899.35|895.35|24
1619691170000|2021-04-29 10:12:50|899.36|895.36|899.37|895.37|899.48|895.48|899.35|895.35|17
1619691180000|2021-04-29 10:13:00|899.36|895.36|899.33|895.33|899.39|895.39|899.32|895.32|18
1619691190000|2021-04-29 10:13:10|899.34|895.34|899.55|895.55|899.55|895.55|899.25|895.25|21
1619691200000|2021-04-29 10:13:20|899.56|895.56|899.72|895.72|899.75|895.75|899.55|895.55|21
1619691210000|2021-04-29 10:13:30|899.73|895.73|899.54|895.54|899.75|895.75|899.52|895.52|19
1619691220000|2021-04-29 10:13:40|899.58|895.58|899.58|895.58|899.58|895.58|899.58|895.58|1
1619691230000|2021-04-29 10:13:50|899.5|895.5|899.35|895.35|899.5|895.5|899.24|895.24|17
1619691240000|2021-04-29 10:14:00|899.33|895.33|899.67|895.67|899.69|895.69|899.33|895.33|23
1619691250000|2021-04-29 10:14:10|899.7|895.7|899.37|895.37|899.7|895.7|899.34|895.34|27
1619691260000|2021-04-29 10:14:20|899.38|895.38|899.65|895.65|899.65|895.65|899.37|895.37|23
1619691270000|2021-04-29 10:14:30|899.64|895.64|899.66|895.66|899.67|895.67|899.62|895.62|18
1619691280000|2021-04-29 10:14:40|899.67|895.67|899.77|895.77|899.77|895.77|899.6|895.6|27
1619691290000|2021-04-29 10:14:50|899.76|895.76|899.6|895.6|899.78|895.78|899.6|895.6|19
1619691300000|2021-04-29 10:15:00|899.62|895.62|899.41|895.41|899.65|895.65|899.41|895.41|28
1619691310000|2021-04-29 10:15:10|899.45|895.45|899.43|895.43|899.52|895.52|899.11|895.11|30
1619691320000|2021-04-29 10:15:20|899.44|895.44|899.69|895.69|899.74|895.74|899.43|895.43|22
1619691330000|2021-04-29 10:15:30|899.68|895.68|899.51|895.51|899.73|895.73|899.51|895.51|25
1619691340000|2021-04-29 10:15:40|899.54|895.54|899.56|895.56|899.58|895.58|899.49|895.49|20
1619691350000|2021-04-29 10:15:50|899.55|895.55|899.53|895.53|899.57|895.57|899.48|895.48|21
1619691360000|2021-04-29 10:16:00|899.54|895.54|899.52|895.52|899.57|895.57|899.5|895.5|22
1619691370000|2021-04-29 10:16:10|899.54|895.54|899.6|895.6|899.6|895.6|899.52|895.52|12
1619691380000|2021-04-29 10:16:20|899.61|895.61|899.9|895.9|899.99|895.99|899.6|895.6|31
1619691390000|2021-04-29 10:16:30|899.91|895.91|899.93|895.93|899.97|895.97|899.7|895.7|32
1619691400000|2021-04-29 10:16:40|899.94|895.94|900.1|896.1|900.17|896.17|899.86|895.86|22
1619691410000|2021-04-29 10:16:50|900.16|896.16|899.78|895.78|900.16|896.16|899.74|895.74|31
1619691420000|2021-04-29 10:17:00|899.75|895.75|899.78|895.78|899.79|895.79|899.54|895.54|29
1619691430000|2021-04-29 10:17:10|899.82|895.82|899.63|895.63|899.85|895.85|899.62|895.62|20
1619691440000|2021-04-29 10:17:20|899.6|895.6|899.52|895.52|899.82|895.82|899.46|895.46|32
1619691450000|2021-04-29 10:17:30|899.44|895.44|899.28|895.28|899.49|895.49|899.28|895.28|18
1619691460000|2021-04-29 10:17:40|899.22|895.22|898.6|894.6|899.41|895.41|898.57|894.57|28
1619691470000|2021-04-29 10:17:50|898.55|894.55|897.82|893.82|898.91|894.91|897.82|893.82|35
1619691480000|2021-04-29 10:18:00|897.85|893.85|897.59|893.59|898.01|894.01|897.59|893.59|31
1619691490000|2021-04-29 10:18:10|897.72|893.72|898|894|898.03|894.03|897.68|893.68|32
1619691500000|2021-04-29 10:18:20|897.98|893.98|898.03|894.03|898.18|894.18|897.98|893.98|27
1619691510000|2021-04-29 10:18:30|898.04|894.04|898.1|894.1|898.13|894.13|898.02|894.02|30
1619691520000|2021-04-29 10:18:40|898.03|894.03|898.14|894.14|898.14|894.14|898.01|894.01|17
1619691530000|2021-04-29 10:18:50|898.2|894.2|899.4|895.4|899.44|895.44|898.2|894.2|30
1619691540000|2021-04-29 10:19:00|899.41|895.41|899.5|895.5|899.58|895.58|899.16|895.16|25
1619691550000|2021-04-29 10:19:10|899.51|895.51|899.44|895.44|899.51|895.51|899.25|895.25|28
1619691560000|2021-04-29 10:19:20|899.45|895.45|899.53|895.53|899.54|895.54|899.44|895.44|15
1619691570000|2021-04-29 10:19:30|899.54|895.54|898.67|894.67|899.56|895.56|898.67|894.67|31
1619691580000|2021-04-29 10:19:40|898.66|894.66|899.13|895.13|899.22|895.22|898.63|894.63|32
1619691590000|2021-04-29 10:19:50|899.11|895.11|899.31|895.31|899.34|895.34|898.98|894.98|30
1619691600000|2021-04-29 10:20:00|899.32|895.32|899.12|895.12|899.39|895.39|899.05|895.05|25
1619691610000|2021-04-29 10:20:10|899.13|895.13|899.11|895.11|899.2|895.2|899.05|895.05|30
1619691620000|2021-04-29 10:20:20|899.15|895.15|899.49|895.49|899.61|895.61|899.15|895.15|21
1619691630000|2021-04-29 10:20:30|899.5|895.5|898.89|894.89|899.58|895.58|898.89|894.89|30
1619691640000|2021-04-29 10:20:40|898.88|894.88|898.64|894.64|898.96|894.96|898.61|894.61|31
1619691650000|2021-04-29 10:20:50|898.63|894.63|898.55|894.55|898.73|894.73|898.54|894.54|28
1619691660000|2021-04-29 10:21:00|898.58|894.58|898.65|894.65|898.65|894.65|898.38|894.38|33
1619691670000|2021-04-29 10:21:10|898.69|894.69|898.9|894.9|898.97|894.97|898.69|894.69|30
1619691680000|2021-04-29 10:21:20|898.89|894.89|898.24|894.24|898.92|894.92|898.22|894.22|31
1619691690000|2021-04-29 10:21:30|898.23|894.23|898.31|894.31|898.33|894.33|898.23|894.23|15
1619691700000|2021-04-29 10:21:40|898.28|894.28|897.81|893.81|898.28|894.28|897.77|893.77|24
1619691710000|2021-04-29 10:21:50|897.74|893.74|897.51|893.51|897.77|893.77|897.47|893.47|28
1619691720000|2021-04-29 10:22:00|897.49|893.49|898.14|894.14|898.14|894.14|897.47|893.47|27
1619691730000|2021-04-29 10:22:10|898.15|894.15|897.76|893.76|898.16|894.16|897.76|893.76|34
1619691740000|2021-04-29 10:22:20|897.74|893.74|898.08|894.08|898.15|894.15|897.73|893.73|21
1619691750000|2021-04-29 10:22:30|898.06|894.06|897.74|893.74|898.06|894.06|897.74|893.74|20
1619691760000|2021-04-29 10:22:40|897.77|893.77|898.16|894.16|898.22|894.22|897.76|893.76|18
1619691770000|2021-04-29 10:22:50|898.2|894.2|898.4|894.4|898.4|894.4|898.12|894.12|21
1619691780000|2021-04-29 10:23:00|898.57|894.57|899.17|895.17|899.17|895.17|898.57|894.57|28
1619691790000|2021-04-29 10:23:10|899.19|895.19|899.16|895.16|899.39|895.39|899.14|895.14|28
1619691800000|2021-04-29 10:23:20|899.18|895.18|899.28|895.28|899.29|895.29|899.17|895.17|20
1619691810000|2021-04-29 10:23:30|899.27|895.27|899.31|895.31|899.32|895.32|899.09|895.09|25
1619691820000|2021-04-29 10:23:40|899.34|895.34|899.69|895.69|899.97|895.97|899.34|895.34|23
1619691830000|2021-04-29 10:23:50|899.64|895.64|899.02|895.02|899.67|895.67|899.01|895.01|30
1619691840000|2021-04-29 10:24:00|899.03|895.03|899.85|895.85|899.89|895.89|899.03|895.03|26
1619691850000|2021-04-29 10:24:10|899.74|895.74|899.87|895.87|899.89|895.89|899.74|895.74|25
1619691860000|2021-04-29 10:24:20|899.81|895.81|899.54|895.54|899.91|895.91|899.51|895.51|19
1619691870000|2021-04-29 10:24:30|899.53|895.53|899.19|895.19|899.53|895.53|899.19|895.19|24
1619691880000|2021-04-29 10:24:40|899.2|895.2|899.71|895.71|899.72|895.72|899.2|895.2|34
1619691890000|2021-04-29 10:24:50|899.69|895.69|899.2|895.2|899.8|895.8|899.2|895.2|29
1619691900000|2021-04-29 10:25:00|899.1|895.1|899.16|895.16|899.25|895.25|899|895|25
1619691910000|2021-04-29 10:25:10|899.18|895.18|899.35|895.35|899.35|895.35|899.16|895.16|27
1619691920000|2021-04-29 10:25:20|899.36|895.36|899.5|895.5|899.72|895.72|899.34|895.34|25
1619691930000|2021-04-29 10:25:30|899.38|895.38|899.66|895.66|899.66|895.66|899.38|895.38|27
1619691940000|2021-04-29 10:25:40|899.67|895.67|899.11|895.11|899.68|895.68|899.1|895.1|29
1619691950000|2021-04-29 10:25:50|899.07|895.07|899.05|895.05|899.17|895.17|898.82|894.82|34
1619691960000|2021-04-29 10:26:00|899.04|895.04|898.55|894.55|899.04|895.04|898.51|894.51|33
1619691970000|2021-04-29 10:26:10|898.54|894.54|898.86|894.86|898.86|894.86|898.41|894.41|28
1619691980000|2021-04-29 10:26:20|898.66|894.66|898.37|894.37|898.7|894.7|898.35|894.35|20
1619691990000|2021-04-29 10:26:30|898.38|894.38|898.27|894.27|898.41|894.41|898.25|894.25|18
1619692000000|2021-04-29 10:26:40|898.26|894.26|898.29|894.29|898.31|894.31|898.26|894.26|23
1619692010000|2021-04-29 10:26:50|898.31|894.31|898.66|894.66|898.72|894.72|898.31|894.31|21
1619692020000|2021-04-29 10:27:00|898.67|894.67|898.5|894.5|898.72|894.72|898.45|894.45|28
1619692030000|2021-04-29 10:27:10|898.51|894.51|898.92|894.92|898.93|894.93|898.48|894.48|21
1619692040000|2021-04-29 10:27:20|898.93|894.93|898.76|894.76|898.93|894.93|898.72|894.72|21
1619692050000|2021-04-29 10:27:30|898.77|894.77|898.83|894.83|898.84|894.84|898.67|894.67|17
1619692060000|2021-04-29 10:27:40|898.82|894.82|898.73|894.73|898.92|894.92|898.7|894.7|24
1619692070000|2021-04-29 10:27:50|898.74|894.74|898.92|894.92|898.93|894.93|898.74|894.74|19
1619692080000|2021-04-29 10:28:00|898.74|894.74|898.49|894.49|898.74|894.74|898.44|894.44|28
1619692090000|2021-04-29 10:28:10|898.46|894.46|898.69|894.69|898.86|894.86|898.46|894.46|27
1619692100000|2021-04-29 10:28:20|898.7|894.7|898.53|894.53|898.7|894.7|898.53|894.53|15
1619692110000|2021-04-29 10:28:30|898.55|894.55|898.61|894.61|898.62|894.62|898.55|894.55|16
1619692120000|2021-04-29 10:28:40|898.6|894.6|898.34|894.34|898.61|894.61|898.34|894.34|20
1619692130000|2021-04-29 10:28:50|898.38|894.38|898.24|894.24|898.38|894.38|898.24|894.24|20
1619692140000|2021-04-29 10:29:00|898.25|894.25|898.36|894.36|898.36|894.36|898.17|894.17|23
1619692150000|2021-04-29 10:29:10|898.39|894.39|898.51|894.51|898.9|894.9|898.25|894.25|35
1619692160000|2021-04-29 10:29:20|898.35|894.35|898.74|894.74|898.76|894.76|898.32|894.32|21
1619692170000|2021-04-29 10:29:30|898.73|894.73|898.74|894.74|898.91|894.91|898.72|894.72|28
1619692180000|2021-04-29 10:29:40|898.76|894.76|898.77|894.77|898.86|894.86|898.68|894.68|23
1619692190000|2021-04-29 10:29:50|898.79|894.79|898.41|894.41|898.79|894.79|898.35|894.35|32
1619692200000|2021-04-29 10:30:00|898.36|894.36|898.12|894.12|898.38|894.38|898.1|894.1|33
1619692210000|2021-04-29 10:30:10|898.15|894.15|898.87|894.87|898.87|894.87|898.15|894.15|31
1619692220000|2021-04-29 10:30:20|898.93|894.93|898.61|894.61|898.99|894.99|898.58|894.58|27
1619692230000|2021-04-29 10:30:30|898.62|894.62|899.41|895.41|899.41|895.41|898.62|894.62|21
1619692240000|2021-04-29 10:30:40|899.37|895.37|899.16|895.16|899.43|895.43|899.16|895.16|27
1619692250000|2021-04-29 10:30:50|899.17|895.17|898.85|894.85|899.31|895.31|898.78|894.78|29
1619692260000|2021-04-29 10:31:00|899.14|895.14|900.61|896.61|900.67|896.67|899.14|895.14|24
1619692270000|2021-04-29 10:31:10|900.67|896.67|900.46|896.46|900.78|896.78|900.46|896.46|25
1619692280000|2021-04-29 10:31:20|900.44|896.44|900.49|896.49|900.49|896.49|900.36|896.36|33
1619692290000|2021-04-29 10:31:30|900.5|896.5|900.83|896.83|900.93|896.93|900.5|896.5|32
1619692300000|2021-04-29 10:31:40|900.85|896.85|900.34|896.34|900.85|896.85|900.28|896.28|31
1619692310000|2021-04-29 10:31:50|900.35|896.35|900.32|896.32|900.37|896.37|900.3|896.3|18
1619692320000|2021-04-29 10:32:00|900.4|896.4|900.29|896.29|900.4|896.4|900.21|896.21|12
1619692330000|2021-04-29 10:32:10|900.37|896.37|900.62|896.62|900.62|896.62|900.37|896.37|10
1619692340000|2021-04-29 10:32:20|900.64|896.64|900.18|896.18|900.64|896.64|900.18|896.18|26
1619692350000|2021-04-29 10:32:30|900.19|896.19|900.06|896.06|900.19|896.19|899.99|895.99|20
1619692360000|2021-04-29 10:32:40|900.03|896.03|900.22|896.22|900.22|896.22|900.03|896.03|10
1619692370000|2021-04-29 10:32:50|900.21|896.21|899.68|895.68|900.22|896.22|899.67|895.67|26
1619692380000|2021-04-29 10:33:00|899.73|895.73|900.13|896.13|900.16|896.16|899.68|895.68|22
1619692390000|2021-04-29 10:33:10|900.15|896.15|900.05|896.05|900.28|896.28|900.05|896.05|26
1619692400000|2021-04-29 10:33:20|899.91|895.91|899.78|895.78|900.03|896.03|899.78|895.78|32
1619692410000|2021-04-29 10:33:30|899.83|895.83|900.13|896.13|900.13|896.13|899.83|895.83|26
1619692420000|2021-04-29 10:33:40|900.16|896.16|899.9|895.9|900.28|896.28|899.67|895.67|28
1619692430000|2021-04-29 10:33:50|899.63|895.63|899.67|895.67|899.84|895.84|899.6|895.6|29
1619692440000|2021-04-29 10:34:00|899.74|895.74|900.03|896.03|900.03|896.03|899.71|895.71|25
1619692450000|2021-04-29 10:34:10|900.02|896.02|900.19|896.19|900.25|896.25|900|896|21
1619692460000|2021-04-29 10:34:20|900.12|896.12|900.27|896.27|900.29|896.29|900.12|896.12|15
1619692470000|2021-04-29 10:34:30|900.28|896.28|900.34|896.34|900.41|896.41|900.28|896.28|26
1619692480000|2021-04-29 10:34:40|900.36|896.36|900.11|896.11|900.36|896.36|900.09|896.09|17
1619692490000|2021-04-29 10:34:50|900.09|896.09|899.9|895.9|900.15|896.15|899.87|895.87|22
1619692500000|2021-04-29 10:35:00|899.89|895.89|899.65|895.65|899.89|895.89|899.63|895.63|26
1619692510000|2021-04-29 10:35:10|899.64|895.64|899.25|895.25|899.66|895.66|899.25|895.25|25
1619692520000|2021-04-29 10:35:20|899.23|895.23|899.71|895.71|899.81|895.81|899.19|895.19|31
1619692530000|2021-04-29 10:35:30|899.59|895.59|899.21|895.21|899.72|895.72|899.2|895.2|28
1619692540000|2021-04-29 10:35:40|899.22|895.22|899.75|895.75|899.75|895.75|899.16|895.16|29
1619692550000|2021-04-29 10:35:50|899.67|895.67|900.06|896.06|900.06|896.06|899.67|895.67|26
1619692560000|2021-04-29 10:36:00|900.01|896.01|900.9|896.9|900.9|896.9|900.01|896.01|26
1619692570000|2021-04-29 10:36:10|900.91|896.91|900.96|896.96|900.96|896.96|900.85|896.85|23
1619692580000|2021-04-29 10:36:20|900.94|896.94|901.17|897.17|901.17|897.17|900.89|896.89|17
1619692590000|2021-04-29 10:36:30|901.23|897.23|902.06|898.06|902.06|898.06|901.23|897.23|29
1619692600000|2021-04-29 10:36:40|901.94|897.94|902.06|898.06|902.06|898.06|901.65|897.65|29
1619692610000|2021-04-29 10:36:50|902.05|898.05|901.85|897.85|902.18|898.18|901.49|897.49|26
1619692620000|2021-04-29 10:37:00|901.79|897.79|901.97|897.97|902.1|898.1|901.79|897.79|28
1619692630000|2021-04-29 10:37:10|901.96|897.96|902.44|898.44|902.45|898.45|901.92|897.92|24
1619692640000|2021-04-29 10:37:20|902.3|898.3|902.24|898.24|902.54|898.54|902.07|898.07|30
1619692650000|2021-04-29 10:37:30|902.22|898.22|902.41|898.41|902.49|898.49|902.22|898.22|30
1619692660000|2021-04-29 10:37:40|902.39|898.39|902.28|898.28|902.41|898.41|902.22|898.22|25
1619692670000|2021-04-29 10:37:50|902.26|898.26|902.21|898.21|902.33|898.33|902.21|898.21|25
1619692680000|2021-04-29 10:38:00|902.2|898.2|902.3|898.3|902.3|898.3|901.93|897.93|34
1619692690000|2021-04-29 10:38:10|902.29|898.29|902.49|898.49|902.65|898.65|902.22|898.22|35
1619692700000|2021-04-29 10:38:20|902.55|898.55|902.35|898.35|902.59|898.59|902.2|898.2|26
1619692710000|2021-04-29 10:38:30|902.36|898.36|902.57|898.57|902.63|898.63|902.29|898.29|31
1619692720000|2021-04-29 10:38:40|902.51|898.51|902.48|898.48|902.56|898.56|902.41|898.41|16
1619692730000|2021-04-29 10:38:50|902.49|898.49|902.66|898.66|902.78|898.78|902.35|898.35|21
1619692740000|2021-04-29 10:39:00|902.65|898.65|902.57|898.57|902.69|898.69|902.54|898.54|22
1619692750000|2021-04-29 10:39:10|902.53|898.53|901.59|897.59|902.53|898.53|901.57|897.57|34
1619692760000|2021-04-29 10:39:20|901.51|897.51|901.93|897.93|901.93|897.93|901.47|897.47|34
1619692770000|2021-04-29 10:39:30|901.97|897.97|902.38|898.38|902.38|898.38|901.97|897.97|12
1619692780000|2021-04-29 10:39:40|902.37|898.37|902.21|898.21|902.38|898.38|901.94|897.94|22
1619692790000|2021-04-29 10:39:50|902.27|898.27|902.12|898.12|902.49|898.49|902.12|898.12|29
1619692800000|2021-04-29 10:40:00|902.17|898.17|901.63|897.63|902.17|898.17|901.57|897.57|26
1619692810000|2021-04-29 10:40:10|901.62|897.62|902.38|898.38|902.38|898.38|901.43|897.43|34
1619692820000|2021-04-29 10:40:20|902.39|898.39|902.85|898.85|902.89|898.89|902.37|898.37|22
1619692830000|2021-04-29 10:40:30|902.86|898.86|902.58|898.58|902.88|898.88|902.29|898.29|28
1619692840000|2021-04-29 10:40:40|902.57|898.57|902.43|898.43|902.76|898.76|902.24|898.24|25
1619692850000|2021-04-29 10:40:50|902.44|898.44|902.37|898.37|902.46|898.46|902.36|898.36|20
1619692860000|2021-04-29 10:41:00|902.33|898.33|902.25|898.25|902.37|898.37|902.2|898.2|23
1619692870000|2021-04-29 10:41:10|902.24|898.24|902.37|898.37|902.39|898.39|902.24|898.24|19
1619692880000|2021-04-29 10:41:20|902.38|898.38|902.13|898.13|902.44|898.44|902.13|898.13|24
1619692890000|2021-04-29 10:41:30|902.16|898.16|902.07|898.07|902.17|898.17|901.99|897.99|21
1619692900000|2021-04-29 10:41:40|902.03|898.03|901.98|897.98|902.12|898.12|901.78|897.78|30
1619692910000|2021-04-29 10:41:50|902.02|898.02|902.03|898.03|902.05|898.05|901.91|897.91|21
1619692920000|2021-04-29 10:42:00|902.04|898.04|901.77|897.77|902.04|898.04|901.75|897.75|25
1619692930000|2021-04-29 10:42:10|901.78|897.78|901.36|897.36|901.79|897.79|901.35|897.35|33
1619692940000|2021-04-29 10:42:20|901.3|897.3|901.01|897.01|901.3|897.3|900.92|896.92|24
1619692950000|2021-04-29 10:42:30|900.92|896.92|901.1|897.1|901.1|897.1|900.92|896.92|26
1619692960000|2021-04-29 10:42:40|901.11|897.11|900.93|896.93|901.11|897.11|900.7|896.7|22
1619692970000|2021-04-29 10:42:50|900.91|896.91|900.98|896.98|901.18|897.18|900.84|896.84|33
1619692980000|2021-04-29 10:43:00|900.96|896.96|901.15|897.15|901.36|897.36|900.84|896.84|34
1619692990000|2021-04-29 10:43:10|901.17|897.17|900.51|896.51|901.19|897.19|900.47|896.47|23
1619693000000|2021-04-29 10:43:20|900.5|896.5|899.38|895.38|900.5|896.5|899.35|895.35|33
1619693010000|2021-04-29 10:43:30|899.27|895.27|899.19|895.19|899.31|895.31|898.88|894.88|37
1619693020000|2021-04-29 10:43:40|899.2|895.2|899.14|895.14|899.2|895.2|898.94|894.94|31
1619693030000|2021-04-29 10:43:50|899.15|895.15|899.18|895.18|899.2|895.2|899.06|895.06|18
1619693040000|2021-04-29 10:44:00|899.19|895.19|899.32|895.32|899.54|895.54|899.19|895.19|21
1619693050000|2021-04-29 10:44:10|899.4|895.4|899.57|895.57|899.62|895.62|899.32|895.32|17
1619693060000|2021-04-29 10:44:20|899.58|895.58|899.42|895.42|899.67|895.67|899.42|895.42|24
1619693070000|2021-04-29 10:44:30|899.43|895.43|899.24|895.24|899.44|895.44|899.07|895.07|20
1619693080000|2021-04-29 10:44:40|899.07|895.07|898.96|894.96|899.07|895.07|898.87|894.87|23
1619693090000|2021-04-29 10:44:50|898.94|894.94|899.4|895.4|899.42|895.42|898.94|894.94|21
1619693100000|2021-04-29 10:45:00|899.41|895.41|899.7|895.7|899.71|895.71|899.4|895.4|19
1619693110000|2021-04-29 10:45:10|899.68|895.68|899.41|895.41|899.68|895.68|899.34|895.34|26
1619693120000|2021-04-29 10:45:20|899.34|895.34|899.06|895.06|899.38|895.38|898.81|894.81|31
1619693130000|2021-04-29 10:45:30|899.05|895.05|899.19|895.19|899.25|895.25|898.98|894.98|28
1619693140000|2021-04-29 10:45:40|899.18|895.18|899.13|895.13|899.32|895.32|899.06|895.06|29
1619693150000|2021-04-29 10:45:50|899.12|895.12|899.15|895.15|899.18|895.18|899.09|895.09|19
1619693160000|2021-04-29 10:46:00|899.14|895.14|899.45|895.45|899.45|895.45|898.97|894.97|23
1619693170000|2021-04-29 10:46:10|899.62|895.62|899.33|895.33|899.73|895.73|899.33|895.33|26
1619693180000|2021-04-29 10:46:20|899.34|895.34|899.45|895.45|899.46|895.46|899.3|895.3|27
1619693190000|2021-04-29 10:46:30|899.4|895.4|899.44|895.44|899.55|895.55|899.39|895.39|21
1619693200000|2021-04-29 10:46:40|899.42|895.42|899.3|895.3|899.46|895.46|899.27|895.27|32
1619693210000|2021-04-29 10:46:50|899.33|895.33|899.25|895.25|899.35|895.35|899.24|895.24|21
1619693220000|2021-04-29 10:47:00|899.28|895.28|899.29|895.29|899.31|895.31|899.26|895.26|17
1619693230000|2021-04-29 10:47:10|899.28|895.28|899.28|895.28|899.28|895.28|899.23|895.23|20
1619693240000|2021-04-29 10:47:20|899.25|895.25|899.49|895.49|899.64|895.64|899.18|895.18|18
1619693250000|2021-04-29 10:47:30|899.54|895.54|899.48|895.48|899.61|895.61|899.42|895.42|23
1619693260000|2021-04-29 10:47:40|899.46|895.46|899.48|895.48|899.48|895.48|899.43|895.43|14
1619693270000|2021-04-29 10:47:50|899.47|895.47|899.51|895.51|899.54|895.54|899.43|895.43|15
1619693280000|2021-04-29 10:48:00|899.52|895.52|899.46|895.46|899.53|895.53|899.38|895.38|22
1619693290000|2021-04-29 10:48:10|899.49|895.49|899.73|895.73|899.76|895.76|899.49|895.49|19
1619693300000|2021-04-29 10:48:20|899.77|895.77|899.8|895.8|899.84|895.84|899.75|895.75|18
1619693310000|2021-04-29 10:48:30|899.79|895.79|899.59|895.59|899.8|895.8|899.59|895.59|22
1619693320000|2021-04-29 10:48:40|899.53|895.53|899.37|895.37|899.53|895.53|899.31|895.31|23
1619693330000|2021-04-29 10:48:50|899.38|895.38|899.69|895.69|899.8|895.8|899.32|895.32|26
1619693340000|2021-04-29 10:49:00|899.6|895.6|899.57|895.57|899.69|895.69|899.57|895.57|13
1619693350000|2021-04-29 10:49:10|899.73|895.73|899.58|895.58|899.73|895.73|899.57|895.57|14
1619693360000|2021-04-29 10:49:20|899.59|895.59|899.72|895.72|899.73|895.73|899.57|895.57|12
1619693370000|2021-04-29 10:49:30|899.71|895.71|899.44|895.44|899.78|895.78|899.44|895.44|11
1619693380000|2021-04-29 10:49:40|899.4|895.4|899.9|895.9|899.9|895.9|899.17|895.17|29
1619693390000|2021-04-29 10:49:50|899.91|895.91|899.63|895.63|900.04|896.04|899.63|895.63|19
1619693400000|2021-04-29 10:50:00|899.64|895.64|899.78|895.78|899.78|895.78|899.62|895.62|16
1619693410000|2021-04-29 10:50:10|899.79|895.79|899.69|895.69|899.79|895.79|899.68|895.68|14
1619693420000|2021-04-29 10:50:20|899.68|895.68|899.57|895.57|899.68|895.68|899.48|895.48|22
1619693430000|2021-04-29 10:50:30|899.58|895.58|900.01|896.01|900.02|896.02|899.58|895.58|20
1619693440000|2021-04-29 10:50:40|900.02|896.02|900.24|896.24|900.29|896.29|900.01|896.01|20
1619693450000|2021-04-29 10:50:50|900.23|896.23|900.23|896.23|900.54|896.54|900.22|896.22|25
1619693460000|2021-04-29 10:51:00|900.15|896.15|899.91|895.91|900.17|896.17|899.87|895.87|18
1619693470000|2021-04-29 10:51:10|899.9|895.9|900.02|896.02|900.02|896.02|899.9|895.9|23
1619693480000|2021-04-29 10:51:20|900.03|896.03|900.1|896.1|900.13|896.13|900.03|896.03|14
1619693490000|2021-04-29 10:51:30|900.06|896.06|900.16|896.16|900.16|896.16|900.04|896.04|17
1619693500000|2021-04-29 10:51:40|900.15|896.15|900.1|896.1|900.15|896.15|900.07|896.07|18
1619693510000|2021-04-29 10:51:50|900.07|896.07|899.9|895.9|900.11|896.11|899.84|895.84|25
1619693520000|2021-04-29 10:52:00|899.89|895.89|899.91|895.91|899.92|895.92|899.77|895.77|16
1619693530000|2021-04-29 10:52:10|899.9|895.9|900.17|896.17|900.3|896.3|899.88|895.88|20
1619693540000|2021-04-29 10:52:20|900.3|896.3|900.31|896.31|900.44|896.44|900.29|896.29|25
1619693550000|2021-04-29 10:52:30|900.34|896.34|900.45|896.45|900.45|896.45|900.33|896.33|13
1619693560000|2021-04-29 10:52:40|900.47|896.47|900.55|896.55|900.55|896.55|900.44|896.44|6
1619693570000|2021-04-29 10:52:50|900.54|896.54|900.84|896.84|900.85|896.85|900.54|896.54|19
1619693580000|2021-04-29 10:53:00|900.86|896.86|900.8|896.8|900.86|896.86|900.74|896.74|24
1619693590000|2021-04-29 10:53:10|900.81|896.81|900.25|896.25|900.83|896.83|900.22|896.22|25
1619693600000|2021-04-29 10:53:20|900.24|896.24|900.54|896.54|900.54|896.54|900.03|896.03|20
1619693610000|2021-04-29 10:53:30|900.59|896.59|900.96|896.96|901.16|897.16|900.59|896.59|27
1619693620000|2021-04-29 10:53:40|900.99|896.99|900.99|896.99|901.15|897.15|900.94|896.94|15
1619693630000|2021-04-29 10:53:50|900.97|896.97|900.71|896.71|901|897|900.71|896.71|23
1619693640000|2021-04-29 10:54:00|900.52|896.52|900.54|896.54|900.61|896.61|900.43|896.43|19
1619693650000|2021-04-29 10:54:10|900.59|896.59|900.66|896.66|900.66|896.66|900.59|896.59|13
1619693660000|2021-04-29 10:54:20|900.67|896.67|900.62|896.62|900.67|896.67|900.59|896.59|21
1619693670000|2021-04-29 10:54:30|900.63|896.63|900.5|896.5|900.63|896.63|900.48|896.48|20
1619693680000|2021-04-29 10:54:40|900.49|896.49|900.57|896.57|900.59|896.59|900.49|896.49|20
1619693690000|2021-04-29 10:54:50|900.58|896.58|900.72|896.72|900.74|896.74|900.56|896.56|22
1619693700000|2021-04-29 10:55:00|900.69|896.69|901.15|897.15|901.18|897.18|900.6|896.6|27
1619693710000|2021-04-29 10:55:10|901.14|897.14|901|897|901.18|897.18|901|897|19
1619693720000|2021-04-29 10:55:20|901.01|897.01|901|897|901.02|897.02|900.97|896.97|11
1619693730000|2021-04-29 10:55:30|900.97|896.97|900.79|896.79|901.13|897.13|900.62|896.62|29
1619693740000|2021-04-29 10:55:40|900.83|896.83|901.18|897.18|901.19|897.19|900.79|896.79|26
1619693750000|2021-04-29 10:55:50|901.2|897.2|901.36|897.36|901.37|897.37|901.18|897.18|21
1619693760000|2021-04-29 10:56:00|901.37|897.37|901.94|897.94|901.94|897.94|901.35|897.35|23
1619693770000|2021-04-29 10:56:10|901.97|897.97|901.99|897.99|902.01|898.01|901.94|897.94|15
1619693780000|2021-04-29 10:56:20|901.95|897.95|901.91|897.91|902.04|898.04|901.81|897.81|30
1619693790000|2021-04-29 10:56:30|901.9|897.9|901.96|897.96|901.96|897.96|901.85|897.85|27
1619693800000|2021-04-29 10:56:40|901.98|897.98|901.96|897.96|902.01|898.01|901.95|897.95|26
1619693810000|2021-04-29 10:56:50|901.99|897.99|901.98|897.98|902.02|898.02|901.96|897.96|19
1619693820000|2021-04-29 10:57:00|901.97|897.97|901.72|897.72|902.19|898.19|901.72|897.72|33
1619693830000|2021-04-29 10:57:10|901.71|897.71|901.43|897.43|901.79|897.79|901.33|897.33|25
1619693840000|2021-04-29 10:57:20|901.41|897.41|901.45|897.45|901.77|897.77|901.38|897.38|29
1619693850000|2021-04-29 10:57:30|901.69|897.69|901.89|897.89|901.98|897.98|901.63|897.63|30
1619693860000|2021-04-29 10:57:40|901.91|897.91|901.73|897.73|902.02|898.02|901.72|897.72|25
1619693870000|2021-04-29 10:57:50|901.71|897.71|901.27|897.27|901.74|897.74|901.24|897.24|34
1619693880000|2021-04-29 10:58:00|901.29|897.29|901.61|897.61|901.63|897.63|901.28|897.28|25
1619693890000|2021-04-29 10:58:10|901.62|897.62|901.97|897.97|901.97|897.97|901.59|897.59|22
1619693900000|2021-04-29 10:58:20|901.98|897.98|901.97|897.97|902.18|898.18|901.88|897.88|24
1619693910000|2021-04-29 10:58:30|902.03|898.03|901.91|897.91|902.03|898.03|901.74|897.74|29
1619693920000|2021-04-29 10:58:40|901.95|897.95|902.12|898.12|902.14|898.14|901.91|897.91|20
1619693930000|2021-04-29 10:58:50|902.14|898.14|902.35|898.35|902.35|898.35|902.14|898.14|29
1619693940000|2021-04-29 10:59:00|902.33|898.33|902.16|898.16|902.35|898.35|902.03|898.03|24
1619693950000|2021-04-29 10:59:10|902.08|898.08|902.32|898.32|902.37|898.37|902.08|898.08|22
1619693960000|2021-04-29 10:59:20|902.31|898.31|902.35|898.35|902.41|898.41|902.26|898.26|23
1619693970000|2021-04-29 10:59:30|902.37|898.37|902.27|898.27|902.44|898.44|901.98|897.98|34
1619693980000|2021-04-29 10:59:40|902.24|898.24|902.32|898.32|902.38|898.38|902.2|898.2|24
1619693990000|2021-04-29 10:59:50|902.33|898.33|902.37|898.37|902.41|898.41|902.3|898.3|23
1619694000000|2021-04-29 11:00:00|902.39|898.39|902.06|898.06|902.4|898.4|902.06|898.06|27
1619694010000|2021-04-29 11:00:10|902.01|898.01|901.94|897.94|902.1|898.1|901.86|897.86|31
1619694020000|2021-04-29 11:00:20|901.93|897.93|901.82|897.82|901.96|897.96|901.79|897.79|30
1619694030000|2021-04-29 11:00:30|901.77|897.77|901.72|897.72|901.83|897.83|901.68|897.68|29
1619694040000|2021-04-29 11:00:40|901.73|897.73|902.05|898.05|902.05|898.05|901.72|897.72|21
1619694050000|2021-04-29 11:00:50|902.06|898.06|901.98|897.98|902.06|898.06|901.95|897.95|25
1619694060000|2021-04-29 11:01:00|902.01|898.01|902|898|902.07|898.07|901.98|897.98|23
1619694070000|2021-04-29 11:01:10|901.95|897.95|902.21|898.21|902.28|898.28|901.88|897.88|28
1619694080000|2021-04-29 11:01:20|902.28|898.28|902.36|898.36|902.4|898.4|902.09|898.09|21
1619694090000|2021-04-29 11:01:30|902.3|898.3|902.3|898.3|902.32|898.32|902.25|898.25|22
1619694100000|2021-04-29 11:01:40|902.25|898.25|902.18|898.18|902.37|898.37|902.18|898.18|20
1619694110000|2021-04-29 11:01:50|902.24|898.24|902.37|898.37|902.37|898.37|902.23|898.23|24
1619694120000|2021-04-29 11:02:00|902.33|898.33|902.33|898.33|902.41|898.41|902.33|898.33|20
1619694130000|2021-04-29 11:02:10|902.64|898.64|902.68|898.68|902.79|898.79|902.39|898.39|28
1619694140000|2021-04-29 11:02:20|902.7|898.7|902.8|898.8|902.92|898.92|902.63|898.63|27
1619694150000|2021-04-29 11:02:30|902.79|898.79|902.85|898.85|902.88|898.88|902.76|898.76|28
1619694160000|2021-04-29 11:02:40|902.82|898.82|902.86|898.86|902.89|898.89|902.82|898.82|23
1619694170000|2021-04-29 11:02:50|902.85|898.85|902.44|898.44|902.85|898.85|902.3|898.3|32
1619694180000|2021-04-29 11:03:00|902.45|898.45|902.49|898.49|902.49|898.49|902.41|898.41|25
1619694190000|2021-04-29 11:03:10|902.45|898.45|902.03|898.03|902.45|898.45|901.99|897.99|31
1619694200000|2021-04-29 11:03:20|902.02|898.02|901.26|897.26|902.02|898.02|901.26|897.26|27
1619694210000|2021-04-29 11:03:30|901.2|897.2|900.54|896.54|901.2|897.2|900.39|896.39|35
1619694220000|2021-04-29 11:03:40|900.57|896.57|900.66|896.66|900.77|896.77|900.56|896.56|32
1619694230000|2021-04-29 11:03:50|900.67|896.67|900.57|896.57|900.67|896.67|900.56|896.56|27
1619694240000|2021-04-29 11:04:00|900.56|896.56|899.69|895.69|900.62|896.62|899.69|895.69|30
1619694250000|2021-04-29 11:04:10|899.71|895.71|900.44|896.44|900.44|896.44|899.39|895.39|31
1619694260000|2021-04-29 11:04:20|900.47|896.47|900.52|896.52|900.59|896.59|900.33|896.33|31
1619694270000|2021-04-29 11:04:30|900.59|896.59|900.35|896.35|900.59|896.59|900.28|896.28|22
1619694280000|2021-04-29 11:04:40|900.34|896.34|900.42|896.42|900.53|896.53|900.28|896.28|24
1619694290000|2021-04-29 11:04:50|900.37|896.37|900.63|896.63|900.69|896.69|900.37|896.37|23
1619694300000|2021-04-29 11:05:00|900.64|896.64|901.13|897.13|901.13|897.13|900.64|896.64|34
1619694310000|2021-04-29 11:05:10|900.89|896.89|901.12|897.12|901.41|897.41|900.82|896.82|30
1619694320000|2021-04-29 11:05:20|901.35|897.35|900.91|896.91|901.42|897.42|900.91|896.91|28
1619694330000|2021-04-29 11:05:30|901.11|897.11|901.43|897.43|901.43|897.43|901.09|897.09|20
1619694340000|2021-04-29 11:05:40|901.41|897.41|902.53|898.53|902.62|898.62|901.41|897.41|21
1619694350000|2021-04-29 11:05:50|902.57|898.57|903.07|899.07|903.53|899.53|902.14|898.14|30
1619694360000|2021-04-29 11:06:00|903.11|899.11|903.7|899.7|903.7|899.7|903.1|899.1|25
1619694370000|2021-04-29 11:06:10|903.74|899.74|903.98|899.98|904.02|900.02|903.74|899.74|19
1619694380000|2021-04-29 11:06:20|903.83|899.83|903.89|899.89|904|900|903.7|899.7|31
1619694390000|2021-04-29 11:06:30|903.88|899.88|904.08|900.08|904.1|900.1|903.57|899.57|34
1619694400000|2021-04-29 11:06:40|904.07|900.07|904.73|900.73|904.83|900.83|904|900|27
1619694410000|2021-04-29 11:06:50|904.72|900.72|905.15|901.15|905.15|901.15|904.45|900.45|24
1619694420000|2021-04-29 11:07:00|905.09|901.09|905.79|901.79|905.87|901.87|905.09|901.09|30
1619694430000|2021-04-29 11:07:10|905.81|901.81|905.62|901.62|905.93|901.93|905.56|901.56|30
1619694440000|2021-04-29 11:07:20|905.61|901.61|905.52|901.52|905.92|901.92|905.52|901.52|29
1619694450000|2021-04-29 11:07:30|905.56|901.56|905.64|901.64|905.69|901.69|905.43|901.43|21
1619694460000|2021-04-29 11:07:40|905.55|901.55|905.62|901.62|905.69|901.69|905.48|901.48|23
1619694470000|2021-04-29 11:07:50|905.61|901.61|905.63|901.63|905.69|901.69|905.56|901.56|23
1619694480000|2021-04-29 11:08:00|905.62|901.62|905.01|901.01|905.65|901.65|905.01|901.01|30
1619694490000|2021-04-29 11:08:10|905.06|901.06|905.39|901.39|905.61|901.61|905.06|901.06|29
1619694500000|2021-04-29 11:08:20|905.38|901.38|905.09|901.09|905.4|901.4|905.09|901.09|25
1619694510000|2021-04-29 11:08:30|904.94|900.94|904.57|900.57|905.02|901.02|904.49|900.49|30
1619694520000|2021-04-29 11:08:40|904.58|900.58|904.14|900.14|904.71|900.71|904.13|900.13|28
1619694530000|2021-04-29 11:08:50|904.12|900.12|904.38|900.38|904.44|900.44|903.92|899.92|29
1619694540000|2021-04-29 11:09:00|904.4|900.4|904.7|900.7|905.02|901.02|904.38|900.38|30
1619694550000|2021-04-29 11:09:10|904.94|900.94|905.27|901.27|905.46|901.46|904.94|900.94|35
1619694560000|2021-04-29 11:09:20|905.25|901.25|905.07|901.07|905.26|901.26|905.03|901.03|33
1619694570000|2021-04-29 11:09:30|905.06|901.06|904.6|900.6|905.08|901.08|904.54|900.54|26
1619694580000|2021-04-29 11:09:40|904.58|900.58|904.45|900.45|904.67|900.67|904.45|900.45|24
1619694590000|2021-04-29 11:09:50|904.59|900.59|903.97|899.97|904.59|900.59|903.95|899.95|31
1619694600000|2021-04-29 11:10:00|903.99|899.99|904.08|900.08|904.09|900.09|903.79|899.79|29
1619694610000|2021-04-29 11:10:10|904.11|900.11|904.18|900.18|904.22|900.22|904.11|900.11|14
1619694620000|2021-04-29 11:10:20|904.15|900.15|904.83|900.83|904.83|900.83|904.15|900.15|17
1619694630000|2021-04-29 11:10:30|904.82|900.82|905.53|901.53|905.53|901.53|904.82|900.82|19
1619694640000|2021-04-29 11:10:40|905.54|901.54|905.53|901.53|905.6|901.6|905.42|901.42|28
1619694650000|2021-04-29 11:10:50|905.54|901.54|905.07|901.07|905.57|901.57|905.02|901.02|29
1619694660000|2021-04-29 11:11:00|905.08|901.08|905.02|901.02|905.12|901.12|905.01|901.01|17
1619694670000|2021-04-29 11:11:10|905.01|901.01|904.06|900.06|905.03|901.03|904.05|900.05|29
1619694680000|2021-04-29 11:11:20|904.08|900.08|904.11|900.11|904.59|900.59|904.08|900.08|28
1619694690000|2021-04-29 11:11:30|904.16|900.16|904.5|900.5|904.52|900.52|904.13|900.13|29
1619694700000|2021-04-29 11:11:40|904.49|900.49|904.48|900.48|904.81|900.81|904.43|900.43|27
1619694710000|2021-04-29 11:11:50|904.47|900.47|904.46|900.46|904.48|900.48|904.43|900.43|24
1619694720000|2021-04-29 11:12:00|904.47|900.47|904.48|900.48|904.63|900.63|904.43|900.43|23
1619694730000|2021-04-29 11:12:10|904.47|900.47|904.52|900.52|904.55|900.55|904.46|900.46|19
1619694740000|2021-04-29 11:12:20|904.51|900.51|904.44|900.44|904.54|900.54|904.44|900.44|18
1619694750000|2021-04-29 11:12:30|904.43|900.43|903.35|899.35|904.43|900.43|903.35|899.35|35
1619694760000|2021-04-29 11:12:40|903.47|899.47|903.94|899.94|903.97|899.97|903.47|899.47|33
1619694770000|2021-04-29 11:12:50|903.82|899.82|903.97|899.97|903.97|899.97|903.78|899.78|30
1619694780000|2021-04-29 11:13:00|904.02|900.02|904.11|900.11|904.3|900.3|904.02|900.02|30
1619694790000|2021-04-29 11:13:10|904.18|900.18|904.01|900.01|904.21|900.21|903.98|899.98|32
1619694800000|2021-04-29 11:13:20|903.99|899.99|904.01|900.01|904.04|900.04|903.89|899.89|21
1619694810000|2021-04-29 11:13:30|903.97|899.97|903.67|899.67|903.98|899.98|903.47|899.47|30
1619694820000|2021-04-29 11:13:40|903.66|899.66|903.77|899.77|903.8|899.8|903.5|899.5|30
1619694830000|2021-04-29 11:13:50|903.81|899.81|904.1|900.1|904.1|900.1|903.69|899.69|33
1619694840000|2021-04-29 11:14:00|904.08|900.08|903.63|899.63|904.08|900.08|903.59|899.59|30
1619694850000|2021-04-29 11:14:10|903.62|899.62|903.68|899.68|903.69|899.69|903.59|899.59|23
1619694860000|2021-04-29 11:14:20|903.66|899.66|903.65|899.65|903.69|899.69|903.65|899.65|16
1619694870000|2021-04-29 11:14:30|903.67|899.67|903.66|899.66|903.68|899.68|903.62|899.62|27
1619694880000|2021-04-29 11:14:40|903.65|899.65|903.92|899.92|903.94|899.94|903.64|899.64|15
1619694890000|2021-04-29 11:14:50|903.94|899.94|904.38|900.38|904.38|900.38|903.79|899.79|28
1619694900000|2021-04-29 11:15:00|904.4|900.4|903.7|899.7|904.43|900.43|903.7|899.7|32
1619694910000|2021-04-29 11:15:10|903.71|899.71|903.81|899.81|903.99|899.99|903.54|899.54|33
1619694920000|2021-04-29 11:15:20|903.82|899.82|903.84|899.84|904.05|900.05|903.69|899.69|26
1619694930000|2021-04-29 11:15:30|903.87|899.87|903.35|899.35|904.03|900.03|903.33|899.33|24
1619694940000|2021-04-29 11:15:40|903.45|899.45|903.28|899.28|903.56|899.56|903.25|899.25|26
1619694950000|2021-04-29 11:15:50|903.27|899.27|903.04|899.04|903.27|899.27|903.02|899.02|28
1619694960000|2021-04-29 11:16:00|903.05|899.05|903.6|899.6|903.6|899.6|903.05|899.05|27
1619694970000|2021-04-29 11:16:10|903.56|899.56|903.38|899.38|903.56|899.56|903.38|899.38|20
1619694980000|2021-04-29 11:16:20|903.39|899.39|903.42|899.42|903.42|899.42|903.34|899.34|23
1619694990000|2021-04-29 11:16:30|903.41|899.41|903.34|899.34|903.43|899.43|903.25|899.25|17
1619695000000|2021-04-29 11:16:40|903.33|899.33|903.29|899.29|903.45|899.45|903.26|899.26|20
1619695010000|2021-04-29 11:16:50|903.2|899.2|902.11|898.11|903.2|899.2|902.07|898.07|32
1619695020000|2021-04-29 11:17:00|901.96|897.96|901.89|897.89|901.98|897.98|901.85|897.85|23
1619695030000|2021-04-29 11:17:10|901.86|897.86|901.82|897.82|902.24|898.24|901.5|897.5|33
1619695040000|2021-04-29 11:17:20|901.85|897.85|900.93|896.93|901.98|897.98|900.93|896.93|30
1619695050000|2021-04-29 11:17:30|900.61|896.61|900.3|896.3|900.65|896.65|900.24|896.24|29
1619695060000|2021-04-29 11:17:40|900.31|896.31|899.72|895.72|900.31|896.31|899.7|895.7|30
1619695070000|2021-04-29 11:17:50|899.7|895.7|899.43|895.43|899.7|895.7|899.36|895.36|27
1619695080000|2021-04-29 11:18:00|899.44|895.44|899.31|895.31|899.49|895.49|899.26|895.26|28
1619695090000|2021-04-29 11:18:10|899.29|895.29|899.03|895.03|899.29|895.29|898.96|894.96|27
1619695100000|2021-04-29 11:18:20|899.11|895.11|898.37|894.37|899.16|895.16|898.36|894.36|25
1619695110000|2021-04-29 11:18:30|898.36|894.36|898.22|894.22|898.58|894.58|898.13|894.13|29
1619695120000|2021-04-29 11:18:40|898.21|894.21|898|894|898.21|894.21|897.85|893.85|33
1619695130000|2021-04-29 11:18:50|897.94|893.94|897.83|893.83|897.94|893.94|897.78|893.78|33
1619695140000|2021-04-29 11:19:00|897.87|893.87|897.57|893.57|898.09|894.09|897.57|893.57|36
1619695150000|2021-04-29 11:19:10|897.53|893.53|897.51|893.51|897.59|893.59|897.44|893.44|22
1619695160000|2021-04-29 11:19:20|897.54|893.54|897.57|893.57|897.6|893.6|897.46|893.46|26
1619695170000|2021-04-29 11:19:30|897.56|893.56|897.96|893.96|897.97|893.97|897.56|893.56|29
1619695180000|2021-04-29 11:19:40|897.98|893.98|898.69|894.69|898.69|894.69|897.95|893.95|24
1619695190000|2021-04-29 11:19:50|898.68|894.68|898.76|894.76|898.85|894.85|898.22|894.22|29
1619695200000|2021-04-29 11:20:00|898.65|894.65|898.58|894.58|899.04|895.04|898.52|894.52|31
1619695210000|2021-04-29 11:20:10|898.57|894.57|897.96|893.96|898.59|894.59|897.79|893.79|35
1619695220000|2021-04-29 11:20:20|898.06|894.06|898.22|894.22|898.23|894.23|898.02|894.02|28
1619695230000|2021-04-29 11:20:30|898.21|894.21|897.85|893.85|898.21|894.21|897.8|893.8|27
1619695240000|2021-04-29 11:20:40|897.86|893.86|898.84|894.84|898.84|894.84|897.86|893.86|23
1619695250000|2021-04-29 11:20:50|898.86|894.86|898.59|894.59|898.99|894.99|898.58|894.58|33
1619695260000|2021-04-29 11:21:00|898.58|894.58|899.28|895.28|899.29|895.29|898.5|894.5|29
1619695270000|2021-04-29 11:21:10|899.3|895.3|899.78|895.78|899.78|895.78|899|895|27
1619695280000|2021-04-29 11:21:20|899.79|895.79|899.8|895.8|899.85|895.85|899.76|895.76|16
1619695290000|2021-04-29 11:21:30|899.76|895.76|898.89|894.89|899.76|895.76|898.75|894.75|37
1619695300000|2021-04-29 11:21:40|898.86|894.86|898.8|894.8|898.87|894.87|898.73|894.73|26
1619695310000|2021-04-29 11:21:50|898.83|894.83|899.11|895.11|899.4|895.4|898.83|894.83|31
1619695320000|2021-04-29 11:22:00|899.12|895.12|898.69|894.69|899.12|895.12|898.64|894.64|28
1619695330000|2021-04-29 11:22:10|898.73|894.73|898.41|894.41|898.75|894.75|898.41|894.41|24
1619695340000|2021-04-29 11:22:20|898.45|894.45|898.66|894.66|898.66|894.66|898.41|894.41|34
1619695350000|2021-04-29 11:22:30|898.63|894.63|898.52|894.52|898.63|894.63|898.51|894.51|22
1619695360000|2021-04-29 11:22:40|898.46|894.46|897.97|893.97|898.46|894.46|897.93|893.93|30
1619695370000|2021-04-29 11:22:50|897.91|893.91|898.14|894.14|898.18|894.18|897.91|893.91|29
1619695380000|2021-04-29 11:23:00|898.16|894.16|898.56|894.56|898.57|894.57|898.14|894.14|20
1619695390000|2021-04-29 11:23:10|898.52|894.52|898.25|894.25|898.56|894.56|898.15|894.15|30
1619695400000|2021-04-29 11:23:20|898.27|894.27|898.71|894.71|898.73|894.73|898.23|894.23|22
1619695410000|2021-04-29 11:23:30|898.72|894.72|898.29|894.29|898.77|894.77|898.29|894.29|29
1619695420000|2021-04-29 11:23:40|898.28|894.28|898.39|894.39|898.54|894.54|898.28|894.28|26
1619695430000|2021-04-29 11:23:50|898.41|894.41|898.36|894.36|898.48|894.48|898.34|894.34|23
1619695440000|2021-04-29 11:24:00|898.33|894.33|898.87|894.87|899.01|895.01|898.23|894.23|28
1619695450000|2021-04-29 11:24:10|898.9|894.9|898.91|894.91|898.91|894.91|898.67|894.67|27
1619695460000|2021-04-29 11:24:20|898.86|894.86|898.82|894.82|898.88|894.88|898.73|894.73|22
1619695470000|2021-04-29 11:24:30|898.83|894.83|899.35|895.35|899.35|895.35|898.8|894.8|19
1619695480000|2021-04-29 11:24:40|899.36|895.36|899.39|895.39|899.49|895.49|899.36|895.36|19
1619695490000|2021-04-29 11:24:50|899.4|895.4|899.51|895.51|899.52|895.52|899.33|895.33|22
1619695500000|2021-04-29 11:25:00|899.48|895.48|899.48|895.48|899.49|895.49|899.4|895.4|21
1619695510000|2021-04-29 11:25:10|899.47|895.47|899.07|895.07|899.5|895.5|899.03|895.03|29
1619695520000|2021-04-29 11:25:20|899.08|895.08|898.81|894.81|899.09|895.09|898.81|894.81|23
1619695530000|2021-04-29 11:25:30|898.77|894.77|898.57|894.57|898.77|894.77|898.55|894.55|27
1619695540000|2021-04-29 11:25:40|898.62|894.62|898.53|894.53|898.62|894.62|898.44|894.44|32
1619695550000|2021-04-29 11:25:50|898.51|894.51|898.54|894.54|898.65|894.65|898.45|894.45|28
1619695560000|2021-04-29 11:26:00|898.55|894.55|898.2|894.2|898.64|894.64|898.18|894.18|23
1619695570000|2021-04-29 11:26:10|898.16|894.16|898.26|894.26|898.26|894.26|898.16|894.16|20
1619695580000|2021-04-29 11:26:20|898.3|894.3|898.3|894.3|898.38|894.38|898.27|894.27|23
1619695590000|2021-04-29 11:26:30|898.31|894.31|898.1|894.1|898.33|894.33|898.07|894.07|26
1619695600000|2021-04-29 11:26:40|898.11|894.11|897.87|893.87|898.36|894.36|897.83|893.83|34
1619695610000|2021-04-29 11:26:50|897.85|893.85|897.89|893.89|898.01|894.01|897.78|893.78|30
1619695620000|2021-04-29 11:27:00|897.93|893.93|897.8|893.8|897.93|893.93|897.77|893.77|28
1619695630000|2021-04-29 11:27:10|897.78|893.78|898.05|894.05|898.05|894.05|897.78|893.78|25
1619695640000|2021-04-29 11:27:20|898.11|894.11|897.94|893.94|898.33|894.33|897.88|893.88|33
1619695650000|2021-04-29 11:27:30|898.05|894.05|898.3|894.3|898.31|894.31|897.97|893.97|18
1619695660000|2021-04-29 11:27:40|898.31|894.31|898.25|894.25|898.31|894.31|898.19|894.19|20
1619695670000|2021-04-29 11:27:50|898.27|894.27|898.13|894.13|898.27|894.27|898.01|894.01|26
1619695680000|2021-04-29 11:28:00|898.12|894.12|898.37|894.37|898.4|894.4|898.12|894.12|23
1619695690000|2021-04-29 11:28:10|898.38|894.38|898.38|894.38|898.4|894.4|898.34|894.34|13
1619695700000|2021-04-29 11:28:20|898.39|894.39|898.17|894.17|898.39|894.39|898.12|894.12|15
1619695710000|2021-04-29 11:28:30|898.16|894.16|898.67|894.67|898.67|894.67|898.16|894.16|14
1619695720000|2021-04-29 11:28:40|898.68|894.68|898.67|894.67|898.79|894.79|898.62|894.62|18
1619695730000|2021-04-29 11:28:50|898.65|894.65|898.5|894.5|898.65|894.65|898.35|894.35|22
1619695740000|2021-04-29 11:29:00|898.51|894.51|898.66|894.66|898.68|894.68|898.51|894.51|20
1619695750000|2021-04-29 11:29:10|898.71|894.71|898.84|894.84|898.85|894.85|898.68|894.68|16
1619695760000|2021-04-29 11:29:20|898.82|894.82|898.79|894.79|898.88|894.88|898.75|894.75|21
1619695770000|2021-04-29 11:29:30|898.74|894.74|898.74|894.74|898.76|894.76|898.69|894.69|18
1619695780000|2021-04-29 11:29:40|898.75|894.75|898.98|894.98|899.01|895.01|898.73|894.73|19
1619695790000|2021-04-29 11:29:50|898.99|894.99|899.24|895.24|899.24|895.24|898.81|894.81|27
1619695800000|2021-04-29 11:30:00|899.27|895.27|899.1|895.1|899.29|895.29|899.09|895.09|21
1619695810000|2021-04-29 11:30:10|899.09|895.09|898.75|894.75|899.1|895.1|898.73|894.73|28
1619695820000|2021-04-29 11:30:20|898.76|894.76|898.77|894.77|898.91|894.91|898.72|894.72|31
1619695830000|2021-04-29 11:30:30|898.78|894.78|898.67|894.67|898.82|894.82|898.54|894.54|25
1619695840000|2021-04-29 11:30:40|898.6|894.6|898.52|894.52|898.69|894.69|898.23|894.23|29
1619695850000|2021-04-29 11:30:50|898.57|894.57|898.16|894.16|898.57|894.57|898.16|894.16|29
1619695860000|2021-04-29 11:31:00|898.18|894.18|898.05|894.05|898.2|894.2|897.94|893.94|28
1619695870000|2021-04-29 11:31:10|898.04|894.04|898|894|898.04|894.04|897.86|893.86|26
1619695880000|2021-04-29 11:31:20|897.99|893.99|898.19|894.19|898.32|894.32|897.96|893.96|27
1619695890000|2021-04-29 11:31:30|898.18|894.18|898.19|894.19|898.4|894.4|898.12|894.12|31
1619695900000|2021-04-29 11:31:40|898.17|894.17|898.26|894.26|898.27|894.27|898.17|894.17|15
1619695910000|2021-04-29 11:31:50|898.17|894.17|897.94|893.94|898.51|894.51|897.83|893.83|31
1619695920000|2021-04-29 11:32:00|897.95|893.95|898.15|894.15|898.2|894.2|897.79|893.79|28
1619695930000|2021-04-29 11:32:10|898.19|894.19|898.22|894.22|898.26|894.26|898.16|894.16|21
1619695940000|2021-04-29 11:32:20|898.23|894.23|898.68|894.68|898.8|894.8|898.22|894.22|32
1619695950000|2021-04-29 11:32:30|898.65|894.65|898.5|894.5|898.65|894.65|898.26|894.26|21
1619695960000|2021-04-29 11:32:40|898.47|894.47|898.48|894.48|898.5|894.5|898.31|894.31|27
1619695970000|2021-04-29 11:32:50|898.53|894.53|898.71|894.71|898.98|894.98|898.52|894.52|31
1619695980000|2021-04-29 11:33:00|898.72|894.72|898.47|894.47|898.73|894.73|898.38|894.38|25
1619695990000|2021-04-29 11:33:10|898.48|894.48|898.38|894.38|898.52|894.52|898.27|894.27|22
1619696000000|2021-04-29 11:33:20|898.49|894.49|898.62|894.62|898.73|894.73|898.45|894.45|25
1619696010000|2021-04-29 11:33:30|898.64|894.64|898.57|894.57|898.73|894.73|898.54|894.54|24
1619696020000|2021-04-29 11:33:40|898.59|894.59|898.73|894.73|898.86|894.86|898.54|894.54|24
1619696030000|2021-04-29 11:33:50|898.76|894.76|898.78|894.78|898.85|894.85|898.74|894.74|23
1619696040000|2021-04-29 11:34:00|898.76|894.76|899.4|895.4|899.4|895.4|898.72|894.72|27
1619696050000|2021-04-29 11:34:10|899.41|895.41|899.78|895.78|899.78|895.78|899.27|895.27|28
1619696060000|2021-04-29 11:34:20|899.77|895.77|899.74|895.74|899.8|895.8|899.62|895.62|25
1619696070000|2021-04-29 11:34:30|899.75|895.75|899.8|895.8|899.83|895.83|899.73|895.73|21
1619696080000|2021-04-29 11:34:40|899.79|895.79|899.34|895.34|899.8|895.8|899.29|895.29|25
1619696090000|2021-04-29 11:34:50|899.38|895.38|899.04|895.04|899.38|895.38|899.01|895.01|31
1619696100000|2021-04-29 11:35:00|899.03|895.03|899.06|895.06|899.16|895.16|898.82|894.82|25
1619696110000|2021-04-29 11:35:10|899.05|895.05|898.64|894.64|899.13|895.13|898.64|894.64|27
1619696120000|2021-04-29 11:35:20|898.66|894.66|899.08|895.08|899.08|895.08|898.59|894.59|29
1619696130000|2021-04-29 11:35:30|899.09|895.09|899.07|895.07|899.27|895.27|898.95|894.95|29
1619696140000|2021-04-29 11:35:40|898.9|894.9|898.69|894.69|898.95|894.95|898.51|894.51|28
1619696150000|2021-04-29 11:35:50|898.74|894.74|898.87|894.87|898.9|894.9|898.74|894.74|20
1619696160000|2021-04-29 11:36:00|898.86|894.86|898.97|894.97|899.14|895.14|898.78|894.78|27
1619696170000|2021-04-29 11:36:10|898.95|894.95|898.98|894.98|899.04|895.04|898.86|894.86|26
1619696180000|2021-04-29 11:36:20|899.02|895.02|898.96|894.96|899.24|895.24|898.86|894.86|24
1619696190000|2021-04-29 11:36:30|898.86|894.86|898.92|894.92|899.13|895.13|898.86|894.86|21
1619696200000|2021-04-29 11:36:40|898.95|894.95|898.99|894.99|899|895|898.9|894.9|18
1619696210000|2021-04-29 11:36:50|899.06|895.06|899.4|895.4|899.51|895.51|898.97|894.97|30
1619696220000|2021-04-29 11:37:00|899.39|895.39|899.34|895.34|899.39|895.39|899.28|895.28|18
1619696230000|2021-04-29 11:37:10|899.35|895.35|899.4|895.4|899.41|895.41|899.32|895.32|25
1619696240000|2021-04-29 11:37:20|899.35|895.35|899.62|895.62|899.62|895.62|899.35|895.35|21
1619696250000|2021-04-29 11:37:30|899.71|895.71|900.4|896.4|900.4|896.4|899.69|895.69|23
1619696260000|2021-04-29 11:37:40|900.42|896.42|900.5|896.5|900.51|896.51|900.31|896.31|16
1619696270000|2021-04-29 11:37:50|900.51|896.51|901.25|897.25|901.53|897.53|900.45|896.45|33
1619696280000|2021-04-29 11:38:00|901.26|897.26|901.89|897.89|901.94|897.94|901.26|897.26|24
1619696290000|2021-04-29 11:38:10|901.92|897.92|902.21|898.21|902.22|898.22|901.87|897.87|21
1619696300000|2021-04-29 11:38:20|902.14|898.14|902.18|898.18|902.31|898.31|902.13|898.13|27
1619696310000|2021-04-29 11:38:30|902.24|898.24|902.39|898.39|902.39|898.39|902.17|898.17|26
1619696320000|2021-04-29 11:38:40|902.38|898.38|902.54|898.54|902.6|898.6|902.34|898.34|22
1619696330000|2021-04-29 11:38:50|902.56|898.56|902.24|898.24|902.59|898.59|902.23|898.23|30
1619696340000|2021-04-29 11:39:00|902.25|898.25|902.25|898.25|902.34|898.34|902.22|898.22|21
1619696350000|2021-04-29 11:39:10|902.24|898.24|902.13|898.13|902.29|898.29|902.13|898.13|13
1619696360000|2021-04-29 11:39:20|902.12|898.12|902.2|898.2|902.2|898.2|902.11|898.11|25
1619696370000|2021-04-29 11:39:30|902.14|898.14|902.18|898.18|902.2|898.2|902.11|898.11|27
1619696380000|2021-04-29 11:39:40|902.16|898.16|902.22|898.22|902.24|898.24|902.13|898.13|24
1619696390000|2021-04-29 11:39:50|902.2|898.2|901.76|897.76|902.22|898.22|901.7|897.7|23
1619696400000|2021-04-29 11:40:00|901.73|897.73|901.89|897.89|901.94|897.94|901.73|897.73|21
1619696410000|2021-04-29 11:40:10|901.87|897.87|902.06|898.06|902.38|898.38|901.87|897.87|26
1619696420000|2021-04-29 11:40:20|902.12|898.12|902.07|898.07|902.14|898.14|901.97|897.97|29
1619696430000|2021-04-29 11:40:30|902.05|898.05|902.06|898.06|902.17|898.17|902.02|898.02|31
1619696440000|2021-04-29 11:40:40|902.05|898.05|902.2|898.2|902.29|898.29|902.05|898.05|24
1619696450000|2021-04-29 11:40:50|902.19|898.19|902.07|898.07|902.24|898.24|902.03|898.03|23
1619696460000|2021-04-29 11:41:00|902.11|898.11|901.95|897.95|902.13|898.13|901.92|897.92|21
1619696470000|2021-04-29 11:41:10|902.01|898.01|901.6|897.6|902.01|898.01|901.59|897.59|26
1619696480000|2021-04-29 11:41:20|901.63|897.63|901.72|897.72|901.73|897.73|901.62|897.62|27
1619696490000|2021-04-29 11:41:30|901.88|897.88|901.89|897.89|901.93|897.93|901.82|897.82|22
1619696500000|2021-04-29 11:41:40|901.87|897.87|901.51|897.51|901.87|897.87|901.51|897.51|18
1619696510000|2021-04-29 11:41:50|901.48|897.48|901.63|897.63|901.69|897.69|901.47|897.47|20
1619696520000|2021-04-29 11:42:00|901.58|897.58|901.17|897.17|901.58|897.58|901.17|897.17|22
1619696530000|2021-04-29 11:42:10|901.19|897.19|901.48|897.48|901.48|897.48|901.19|897.19|17
1619696540000|2021-04-29 11:42:20|901.47|897.47|901.66|897.66|901.77|897.77|901.43|897.43|23
1619696550000|2021-04-29 11:42:30|901.71|897.71|901.74|897.74|901.76|897.76|901.66|897.66|12
1619696560000|2021-04-29 11:42:40|901.72|897.72|901.29|897.29|901.76|897.76|901.28|897.28|25
1619696570000|2021-04-29 11:42:50|901.26|897.26|901.16|897.16|901.3|897.3|901.11|897.11|20
1619696580000|2021-04-29 11:43:00|901.18|897.18|901.25|897.25|901.57|897.57|901.17|897.17|26
1619696590000|2021-04-29 11:43:10|901.26|897.26|900.91|896.91|901.31|897.31|900.88|896.88|26
1619696600000|2021-04-29 11:43:20|900.87|896.87|900.38|896.38|900.92|896.92|900.38|896.38|24
1619696610000|2021-04-29 11:43:30|900.37|896.37|900.39|896.39|900.56|896.56|900.21|896.21|29
1619696620000|2021-04-29 11:43:40|900.4|896.4|900.75|896.75|900.86|896.86|900.4|896.4|24
1619696630000|2021-04-29 11:43:50|900.7|896.7|900.8|896.8|900.81|896.81|900.7|896.7|14
1619696640000|2021-04-29 11:44:00|900.81|896.81|901.14|897.14|901.15|897.15|900.77|896.77|20
1619696650000|2021-04-29 11:44:10|901.15|897.15|901.06|897.06|901.19|897.19|901.02|897.02|15
1619696660000|2021-04-29 11:44:20|901.07|897.07|901.06|897.06|901.11|897.11|901|897|28
1619696670000|2021-04-29 11:44:30|901.08|897.08|901.08|897.08|901.13|897.13|901.06|897.06|15
1619696680000|2021-04-29 11:44:40|901.12|897.12|900.9|896.9|901.17|897.17|900.9|896.9|27
1619696690000|2021-04-29 11:44:50|900.91|896.91|901|897|901.02|897.02|900.82|896.82|26
1619696700000|2021-04-29 11:45:00|901.03|897.03|901.4|897.4|901.43|897.43|901.03|897.03|24
1619696710000|2021-04-29 11:45:10|901.39|897.39|900.86|896.86|901.39|897.39|900.86|896.86|32
1619696720000|2021-04-29 11:45:20|900.99|896.99|900.6|896.6|901.02|897.02|900.6|896.6|24
1619696730000|2021-04-29 11:45:30|900.61|896.61|900.67|896.67|900.73|896.73|900.57|896.57|26
1619696740000|2021-04-29 11:45:40|900.66|896.66|900.4|896.4|900.71|896.71|900.35|896.35|25
1619696750000|2021-04-29 11:45:50|900.41|896.41|900.73|896.73|900.81|896.81|900.41|896.41|27
1619696760000|2021-04-29 11:46:00|900.72|896.72|900.74|896.74|900.88|896.88|900.66|896.66|25
1619696770000|2021-04-29 11:46:10|900.71|896.71|900.39|896.39|900.76|896.76|900.39|896.39|16
1619696780000|2021-04-29 11:46:20|900.44|896.44|900.96|896.96|900.97|896.97|900.42|896.42|20
1619696790000|2021-04-29 11:46:30|900.98|896.98|901.1|897.1|901.31|897.31|900.98|896.98|24
1619696800000|2021-04-29 11:46:40|901.11|897.11|901.39|897.39|901.49|897.49|901.11|897.11|22
1619696810000|2021-04-29 11:46:50|901.43|897.43|901.54|897.54|901.54|897.54|901.43|897.43|14
1619696820000|2021-04-29 11:47:00|901.53|897.53|901.98|897.98|901.99|897.99|901.53|897.53|20
1619696830000|2021-04-29 11:47:10|901.91|897.91|902.6|898.6|902.77|898.77|901.91|897.91|28
1619696840000|2021-04-29 11:47:20|902.67|898.67|903.76|899.76|903.76|899.76|902.62|898.62|22
1619696850000|2021-04-29 11:47:30|903.94|899.94|904.3|900.3|904.48|900.48|903.76|899.76|33
1619696860000|2021-04-29 11:47:40|904.17|900.17|904.6|900.6|904.61|900.61|903.9|899.9|28
1619696870000|2021-04-29 11:47:50|904.61|900.61|904.3|900.3|904.82|900.82|904.29|900.29|32
1619696880000|2021-04-29 11:48:00|904.25|900.25|904.45|900.45|904.5|900.5|904.25|900.25|25
1619696890000|2021-04-29 11:48:10|904.46|900.46|904.23|900.23|904.5|900.5|904.03|900.03|22
1619696900000|2021-04-29 11:48:20|904.46|900.46|904.49|900.49|904.49|900.49|904.42|900.42|5
1619696910000|2021-04-29 11:48:30|904.45|900.45|903.85|899.85|904.49|900.49|903.71|899.71|27
1619696920000|2021-04-29 11:48:40|903.88|899.88|903.9|899.9|903.97|899.97|903.86|899.86|24
1619696930000|2021-04-29 11:48:50|903.92|899.92|903.88|899.88|903.92|899.92|903.85|899.85|17
1619696940000|2021-04-29 11:49:00|903.89|899.89|903.94|899.94|903.94|899.94|903.85|899.85|20
1619696950000|2021-04-29 11:49:10|903.91|899.91|903.31|899.31|903.91|899.91|903.29|899.29|25
1619696960000|2021-04-29 11:49:20|903.3|899.3|901.95|897.95|903.3|899.3|901.95|897.95|27
1619696970000|2021-04-29 11:49:30|901.92|897.92|902.19|898.19|902.25|898.25|901.89|897.89|33
1619696980000|2021-04-29 11:49:40|902.14|898.14|901.81|897.81|902.14|898.14|901.69|897.69|28
1619696990000|2021-04-29 11:49:50|901.8|897.8|901.69|897.69|901.99|897.99|901.56|897.56|33
1619697000000|2021-04-29 11:50:00|901.65|897.65|901.67|897.67|901.74|897.74|901.6|897.6|18
1619697010000|2021-04-29 11:50:10|901.69|897.69|902.26|898.26|902.26|898.26|901.55|897.55|27
1619697020000|2021-04-29 11:50:20|902.27|898.27|901.72|897.72|902.27|898.27|901.61|897.61|26
1619697030000|2021-04-29 11:50:30|901.71|897.71|901.67|897.67|901.74|897.74|901.67|897.67|24
1619697040000|2021-04-29 11:50:40|901.68|897.68|901.76|897.76|901.86|897.86|901.63|897.63|27
1619697050000|2021-04-29 11:50:50|901.71|897.71|901.74|897.74|901.81|897.81|901.67|897.67|25
1619697060000|2021-04-29 11:51:00|901.79|897.79|901.63|897.63|901.86|897.86|901.63|897.63|25
1619697070000|2021-04-29 11:51:10|901.64|897.64|901.48|897.48|901.64|897.64|901.47|897.47|18
1619697080000|2021-04-29 11:51:20|901.54|897.54|901.58|897.58|901.79|897.79|901.49|897.49|24
1619697090000|2021-04-29 11:51:30|901.48|897.48|900.89|896.89|901.48|897.48|900.85|896.85|29
1619697100000|2021-04-29 11:51:40|900.93|896.93|900.93|896.93|901.01|897.01|900.93|896.93|19
1619697110000|2021-04-29 11:51:50|900.91|896.91|900.68|896.68|900.99|896.99|900.68|896.68|19
1619697120000|2021-04-29 11:52:00|900.65|896.65|900.85|896.85|900.85|896.85|900.38|896.38|30
1619697130000|2021-04-29 11:52:10|900.9|896.9|900.61|896.61|900.9|896.9|900.61|896.61|23
1619697140000|2021-04-29 11:52:20|900.59|896.59|900.44|896.44|900.6|896.6|900.37|896.37|24
1619697150000|2021-04-29 11:52:30|900.47|896.47|900|896|900.47|896.47|899.96|895.96|17
1619697160000|2021-04-29 11:52:40|899.97|895.97|900.02|896.02|900.04|896.04|899.79|895.79|21
1619697170000|2021-04-29 11:52:50|900.06|896.06|899.91|895.91|900.07|896.07|899.91|895.91|22
1619697180000|2021-04-29 11:53:00|899.94|895.94|899.75|895.75|899.94|895.94|899.65|895.65|30
1619697190000|2021-04-29 11:53:10|899.72|895.72|900.44|896.44|900.47|896.47|899.72|895.72|30
1619697200000|2021-04-29 11:53:20|900.47|896.47|900.18|896.18|900.47|896.47|899.88|895.88|21
1619697210000|2021-04-29 11:53:30|900.17|896.17|900.2|896.2|900.25|896.25|900.13|896.13|19
1619697220000|2021-04-29 11:53:40|900.18|896.18|900.17|896.17|900.18|896.18|899.97|895.97|26
1619697230000|2021-04-29 11:53:50|900.18|896.18|900.27|896.27|900.33|896.33|900.13|896.13|27
1619697240000|2021-04-29 11:54:00|900.16|896.16|900.02|896.02|900.16|896.16|899.86|895.86|14
1619697250000|2021-04-29 11:54:10|900.03|896.03|900.26|896.26|900.27|896.27|900|896|16
1619697260000|2021-04-29 11:54:20|900.29|896.29|900.38|896.38|900.38|896.38|900.28|896.28|15
1619697270000|2021-04-29 11:54:30|900.32|896.32|900.22|896.22|900.34|896.34|900.17|896.17|22
1619697280000|2021-04-29 11:54:40|900.21|896.21|900.43|896.43|900.7|896.7|900.21|896.21|29
1619697290000|2021-04-29 11:54:50|900.45|896.45|900.94|896.94|901.04|897.04|900.45|896.45|20
1619697300000|2021-04-29 11:55:00|900.95|896.95|900.97|896.97|901.01|897.01|900.94|896.94|18
1619697310000|2021-04-29 11:55:10|900.96|896.96|900.96|896.96|900.98|896.98|900.87|896.87|24
1619697320000|2021-04-29 11:55:20|900.94|896.94|901.11|897.11|901.11|897.11|900.85|896.85|19
1619697330000|2021-04-29 11:55:30|901.08|897.08|901.18|897.18|901.19|897.19|901.08|897.08|17
1619697340000|2021-04-29 11:55:40|901.19|897.19|901.3|897.3|901.32|897.32|901.15|897.15|14
1619697350000|2021-04-29 11:55:50|901.32|897.32|901.41|897.41|901.43|897.43|901.27|897.27|16
1619697360000|2021-04-29 11:56:00|901.4|897.4|901.34|897.34|901.45|897.45|901.06|897.06|26
1619697370000|2021-04-29 11:56:10|901.37|897.37|901.48|897.48|901.61|897.61|901.36|897.36|28
1619697380000|2021-04-29 11:56:20|901.38|897.38|901.33|897.33|901.38|897.38|901.25|897.25|18
1619697390000|2021-04-29 11:56:30|901.34|897.34|901.32|897.32|901.45|897.45|901.19|897.19|19
1619697400000|2021-04-29 11:56:40|901.22|897.22|901.36|897.36|901.36|897.36|901.22|897.22|21
1619697410000|2021-04-29 11:56:50|901.37|897.37|901.5|897.5|901.53|897.53|901.36|897.36|27
1619697420000|2021-04-29 11:57:00|901.51|897.51|901.63|897.63|901.63|897.63|901.48|897.48|14
1619697430000|2021-04-29 11:57:10|901.64|897.64|901.76|897.76|901.77|897.77|901.52|897.52|29
1619697440000|2021-04-29 11:57:20|901.77|897.77|901.92|897.92|901.92|897.92|901.72|897.72|19
1619697450000|2021-04-29 11:57:30|901.91|897.91|902.01|898.01|902.21|898.21|901.91|897.91|25
1619697460000|2021-04-29 11:57:40|901.9|897.9|901.88|897.88|902|898|901.78|897.78|20
1619697470000|2021-04-29 11:57:50|901.89|897.89|901.26|897.26|901.91|897.91|900.94|896.94|24
1619697480000|2021-04-29 11:58:00|901.36|897.36|901.51|897.51|901.6|897.6|901.22|897.22|24
1619697490000|2021-04-29 11:58:10|901.5|897.5|901.16|897.16|901.52|897.52|901.16|897.16|31
1619697500000|2021-04-29 11:58:20|901.18|897.18|901.39|897.39|901.39|897.39|901.18|897.18|10
1619697510000|2021-04-29 11:58:30|901.37|897.37|901.17|897.17|901.44|897.44|901.17|897.17|7
1619697520000|2021-04-29 11:58:40|901.22|897.22|901.27|897.27|901.3|897.3|901.15|897.15|25
1619697530000|2021-04-29 11:58:50|901.28|897.28|901.26|897.26|901.29|897.29|901.23|897.23|25
1619697540000|2021-04-29 11:59:00|901.3|897.3|901.19|897.19|901.31|897.31|901.19|897.19|25
1619697550000|2021-04-29 11:59:10|901.18|897.18|900.97|896.97|901.18|897.18|900.95|896.95|16
1619697560000|2021-04-29 11:59:20|901.03|897.03|901.42|897.42|901.44|897.44|901.03|897.03|28
1619697570000|2021-04-29 11:59:30|901.41|897.41|900.89|896.89|901.41|897.41|900.8|896.8|24
1619697580000|2021-04-29 11:59:40|900.93|896.93|900.86|896.86|901.13|897.13|900.84|896.84|23
1619697590000|2021-04-29 11:59:50|900.95|896.95|900.75|896.75|901.18|897.18|900.75|896.75|29
1619697600000|2021-04-29 12:00:00|900.74|896.74|900.83|896.83|900.84|896.84|900.7|896.7|25
1619697610000|2021-04-29 12:00:10|900.82|896.82|900.57|896.57|900.85|896.85|900.56|896.56|14
1619697620000|2021-04-29 12:00:20|900.53|896.53|899.75|895.75|900.53|896.53|899.74|895.74|32
1619697630000|2021-04-29 12:00:30|899.73|895.73|899.51|895.51|899.74|895.74|899.47|895.47|26
1619697640000|2021-04-29 12:00:40|899.45|895.45|899.01|895.01|899.51|895.51|899.01|895.01|24
1619697650000|2021-04-29 12:00:50|898.79|894.79|898.91|894.91|898.91|894.91|898.71|894.71|22
1619697660000|2021-04-29 12:01:00|898.93|894.93|898.39|894.39|898.93|894.93|898.35|894.35|31
1619697670000|2021-04-29 12:01:10|898.37|894.37|897.85|893.85|898.39|894.39|897.83|893.83|25
1619697680000|2021-04-29 12:01:20|897.83|893.83|897.84|893.84|897.88|893.88|897.6|893.6|26
1619697690000|2021-04-29 12:01:30|897.86|893.86|897.87|893.87|897.89|893.89|897.83|893.83|18
1619697700000|2021-04-29 12:01:40|897.86|893.86|897.46|893.46|897.88|893.88|897.46|893.46|22
1619697710000|2021-04-29 12:01:50|897.5|893.5|897.49|893.49|897.52|893.52|897.34|893.34|31
1619697720000|2021-04-29 12:02:00|897.47|893.47|898.15|894.15|898.3|894.3|897.47|893.47|24
1619697730000|2021-04-29 12:02:10|898.16|894.16|898.38|894.38|898.39|894.39|898.14|894.14|27
1619697740000|2021-04-29 12:02:20|898.37|894.37|898.5|894.5|898.52|894.52|898.32|894.32|23
1619697750000|2021-04-29 12:02:30|898.51|894.51|898.59|894.59|898.6|894.6|898.44|894.44|20
1619697760000|2021-04-29 12:02:40|898.58|894.58|897.98|893.98|898.58|894.58|897.97|893.97|23
1619697770000|2021-04-29 12:02:50|898.04|894.04|898.2|894.2|898.24|894.24|897.99|893.99|24
1619697780000|2021-04-29 12:03:00|898.21|894.21|898.49|894.49|898.49|894.49|898.21|894.21|28
1619697790000|2021-04-29 12:03:10|898.57|894.57|898.5|894.5|898.57|894.57|898.44|894.44|21
1619697800000|2021-04-29 12:03:20|898.53|894.53|898.85|894.85|898.9|894.9|898.53|894.53|26
1619697810000|2021-04-29 12:03:30|898.84|894.84|899.19|895.19|899.25|895.25|898.79|894.79|17
1619697820000|2021-04-29 12:03:40|899.23|895.23|899.24|895.24|899.26|895.26|899.19|895.19|19
1619697830000|2021-04-29 12:03:50|899.23|895.23|899.06|895.06|899.23|895.23|898.99|894.99|25
1619697840000|2021-04-29 12:04:00|899.08|895.08|899.19|895.19|899.2|895.2|899.08|895.08|17
1619697850000|2021-04-29 12:04:10|899.14|895.14|899.08|895.08|899.16|895.16|899.04|895.04|22
1619697860000|2021-04-29 12:04:20|899.09|895.09|899.55|895.55|899.55|895.55|899.02|895.02|23
1619697870000|2021-04-29 12:04:30|899.57|895.57|899.6|895.6|899.6|895.6|899.51|895.51|15
1619697880000|2021-04-29 12:04:40|899.69|895.69|899.69|895.69|899.73|895.73|899.64|895.64|20
1619697890000|2021-04-29 12:04:50|899.64|895.64|899.7|895.7|899.73|895.73|899.64|895.64|18
1619697900000|2021-04-29 12:05:00|899.72|895.72|899.98|895.98|899.98|895.98|899.63|895.63|11
1619697910000|2021-04-29 12:05:10|899.78|895.78|899.77|895.77|899.81|895.81|899.77|895.77|8
1619697920000|2021-04-29 12:05:20|899.78|895.78|901.92|897.92|901.92|897.92|899.77|895.77|22
1619697930000|2021-04-29 12:05:30|901.78|897.78|901.38|897.38|901.91|897.91|901.38|897.38|30
1619697940000|2021-04-29 12:05:40|901.39|897.39|900.34|896.34|901.39|897.39|900.34|896.34|36
1619697950000|2021-04-29 12:05:50|900.33|896.33|900.47|896.47|900.47|896.47|900.29|896.29|22
1619697960000|2021-04-29 12:06:00|900.45|896.45|900.32|896.32|900.45|896.45|900.3|896.3|20
1619697970000|2021-04-29 12:06:10|900.28|896.28|900.4|896.4|900.4|896.4|900.15|896.15|24
1619697980000|2021-04-29 12:06:20|900.39|896.39|900.42|896.42|900.48|896.48|900.37|896.37|21
1619697990000|2021-04-29 12:06:30|900.43|896.43|900.4|896.4|900.45|896.45|900.4|896.4|12
1619698000000|2021-04-29 12:06:40|900.41|896.41|900.57|896.57|900.57|896.57|900.41|896.41|16
1619698010000|2021-04-29 12:06:50|900.58|896.58|900.9|896.9|900.92|896.92|900.58|896.58|24
1619698020000|2021-04-29 12:07:00|900.94|896.94|900.88|896.88|900.94|896.94|900.74|896.74|21
1619698030000|2021-04-29 12:07:10|900.86|896.86|900.92|896.92|900.92|896.92|900.83|896.83|15
1619698040000|2021-04-29 12:07:20|900.93|896.93|901.25|897.25|901.26|897.26|900.87|896.87|19
1619698050000|2021-04-29 12:07:30|901.26|897.26|901.31|897.31|901.37|897.37|901.26|897.26|26
1619698060000|2021-04-29 12:07:40|901.29|897.29|901.51|897.51|901.53|897.53|901.29|897.29|28
1619698070000|2021-04-29 12:07:50|901.52|897.52|901.58|897.58|901.6|897.6|901.48|897.48|23
1619698080000|2021-04-29 12:08:00|901.57|897.57|901.39|897.39|901.81|897.81|901.39|897.39|27
1619698090000|2021-04-29 12:08:10|901.37|897.37|901.16|897.16|901.38|897.38|900.8|896.8|32
1619698100000|2021-04-29 12:08:20|901.25|897.25|901.21|897.21|901.32|897.32|901.2|897.2|29
1619698110000|2021-04-29 12:08:30|901.16|897.16|901.22|897.22|901.28|897.28|901.16|897.16|22
1619698120000|2021-04-29 12:08:40|901.24|897.24|901.37|897.37|901.37|897.37|901.23|897.23|21
1619698130000|2021-04-29 12:08:50|901.38|897.38|901.52|897.52|901.55|897.55|901.35|897.35|20
1619698140000|2021-04-29 12:09:00|901.53|897.53|901.3|897.3|901.75|897.75|901.29|897.29|28
1619698150000|2021-04-29 12:09:10|901.28|897.28|901.16|897.16|901.29|897.29|901.13|897.13|16
1619698160000|2021-04-29 12:09:20|901.11|897.11|901.13|897.13|901.16|897.16|901.06|897.06|23
1619698170000|2021-04-29 12:09:30|901.08|897.08|901.29|897.29|901.3|897.3|901.07|897.07|9
1619698180000|2021-04-29 12:09:40|901.3|897.3|901.61|897.61|901.74|897.74|901.27|897.27|22
1619698190000|2021-04-29 12:09:50|901.62|897.62|901.14|897.14|901.63|897.63|901.13|897.13|28
1619698200000|2021-04-29 12:10:00|901.13|897.13|901.16|897.16|901.17|897.17|901.06|897.06|18
1619698210000|2021-04-29 12:10:10|901.19|897.19|901.19|897.19|901.2|897.2|901.09|897.09|18
1619698220000|2021-04-29 12:10:20|901.2|897.2|901.23|897.23|901.25|897.25|901.18|897.18|11
1619698230000|2021-04-29 12:10:30|901.26|897.26|901.71|897.71|901.71|897.71|901.24|897.24|15
1619698240000|2021-04-29 12:10:40|901.72|897.72|901.67|897.67|901.76|897.76|901.67|897.67|10
1619698250000|2021-04-29 12:10:50|901.62|897.62|901.32|897.32|901.62|897.62|901.31|897.31|28
1619698260000|2021-04-29 12:11:00|901.36|897.36|901.4|897.4|901.42|897.42|901.32|897.32|21
1619698270000|2021-04-29 12:11:10|901.41|897.41|901.38|897.38|901.44|897.44|901.36|897.36|17
1619698280000|2021-04-29 12:11:20|901.39|897.39|901.66|897.66|901.68|897.68|901.36|897.36|21
1619698290000|2021-04-29 12:11:30|901.67|897.67|901.8|897.8|901.82|897.82|901.67|897.67|19
1619698300000|2021-04-29 12:11:40|901.79|897.79|901.7|897.7|901.8|897.8|901.67|897.67|16
1619698310000|2021-04-29 12:11:50|901.72|897.72|901.76|897.76|901.76|897.76|901.68|897.68|24
1619698320000|2021-04-29 12:12:00|901.77|897.77|901.86|897.86|901.92|897.92|901.77|897.77|23
1619698330000|2021-04-29 12:12:10|901.88|897.88|901.88|897.88|901.92|897.92|901.86|897.86|22
1619698340000|2021-04-29 12:12:20|901.86|897.86|901.85|897.85|901.89|897.89|901.85|897.85|15
1619698350000|2021-04-29 12:12:30|901.88|897.88|901.8|897.8|901.88|897.88|901.76|897.76|18
1619698360000|2021-04-29 12:12:40|901.81|897.81|901.84|897.84|901.87|897.87|901.77|897.77|18
1619698370000|2021-04-29 12:12:50|901.83|897.83|901.85|897.85|901.85|897.85|901.82|897.82|11
1619698380000|2021-04-29 12:13:00|901.84|897.84|901.85|897.85|901.86|897.86|901.8|897.8|21
1619698390000|2021-04-29 12:13:10|901.83|897.83|901.85|897.85|901.86|897.86|901.79|897.79|29
1619698400000|2021-04-29 12:13:20|901.82|897.82|901.84|897.84|901.85|897.85|901.79|897.79|22
1619698410000|2021-04-29 12:13:30|901.81|897.81|902.42|898.42|902.55|898.55|901.78|897.78|27
1619698420000|2021-04-29 12:13:40|902.43|898.43|902.29|898.29|902.43|898.43|902.22|898.22|23
1619698430000|2021-04-29 12:13:50|902.3|898.3|902.26|898.26|902.3|898.3|902.21|898.21|22
1619698440000|2021-04-29 12:14:00|902.28|898.28|902.33|898.33|902.39|898.39|902.28|898.28|24
1619698450000|2021-04-29 12:14:10|902.35|898.35|902.35|898.35|902.36|898.36|902.3|898.3|28
1619698460000|2021-04-29 12:14:20|902.32|898.32|902.3|898.3|902.34|898.34|902.3|898.3|7
1619698470000|2021-04-29 12:14:30|902.38|898.38|902.43|898.43|902.44|898.44|902.38|898.38|6
1619698480000|2021-04-29 12:14:40|902.44|898.44|902.77|898.77|902.78|898.78|902.44|898.44|8
1619698490000|2021-04-29 12:14:50|902.79|898.79|902.51|898.51|902.8|898.8|902.51|898.51|6
1619698540000|2021-04-29 12:15:40|902.54|898.54|902.6|898.6|902.66|898.66|902.54|898.54|3
1619698550000|2021-04-29 12:15:50|902.61|898.61|903.23|899.23|903.23|899.23|902.61|898.61|11
1619698570000|2021-04-29 12:16:10|903.24|899.24|903.43|899.43|903.43|899.43|903.22|899.22|12
1619698580000|2021-04-29 12:16:20|903.51|899.51|904.05|900.05|904.07|900.07|903.51|899.51|14
1619698590000|2021-04-29 12:16:30|904.06|900.06|904.07|900.07|904.08|900.08|904.06|900.06|4
1619698600000|2021-04-29 12:16:40|904.09|900.09|904.15|900.15|904.69|900.69|904.07|900.07|17
1619698610000|2021-04-29 12:16:50|904.16|900.16|903.92|899.92|904.16|900.16|903.78|899.78|24
1619698620000|2021-04-29 12:17:00|903.83|899.83|903.85|899.85|903.92|899.92|903.83|899.83|4
1619698630000|2021-04-29 12:17:10|903.91|899.91|903.84|899.84|903.99|899.99|903.84|899.84|14
1619698640000|2021-04-29 12:17:20|903.89|899.89|903.71|899.71|903.89|899.89|903.68|899.68|13
1619698650000|2021-04-29 12:17:30|903.7|899.7|903.75|899.75|903.75|899.75|903.6|899.6|16
1619698660000|2021-04-29 12:17:40|903.72|899.72|903.42|899.42|903.73|899.73|903.42|899.42|12
1619698670000|2021-04-29 12:17:50|903.43|899.43|903.41|899.41|903.45|899.45|903.39|899.39|10
1619698680000|2021-04-29 12:18:00|903.37|899.37|903.43|899.43|903.49|899.49|903.36|899.36|24
1619698690000|2021-04-29 12:18:10|903.46|899.46|903.6|899.6|904.03|900.03|903.46|899.46|16
1619698700000|2021-04-29 12:18:20|903.71|899.71|903.9|899.9|903.9|899.9|903.71|899.71|11
1619698710000|2021-04-29 12:18:30|903.88|899.88|903.96|899.96|903.96|899.96|903.84|899.84|10
1619698720000|2021-04-29 12:18:40|903.97|899.97|904.11|900.11|904.14|900.14|903.97|899.97|9
1619698730000|2021-04-29 12:18:50|904.1|900.1|903.85|899.85|904.1|900.1|903.8|899.8|14
1619698740000|2021-04-29 12:19:00|903.93|899.93|904.12|900.12|904.12|900.12|903.89|899.89|7
1619698750000|2021-04-29 12:19:10|904.17|900.17|904.23|900.23|904.27|900.27|904.15|900.15|10
1619698760000|2021-04-29 12:19:20|904.17|900.17|903.72|899.72|904.24|900.24|903.72|899.72|27
1619698770000|2021-04-29 12:19:30|903.75|899.75|903.52|899.52|903.75|899.75|903.31|899.31|27
1619698780000|2021-04-29 12:19:40|903.6|899.6|903.72|899.72|903.76|899.76|903.49|899.49|31
1619698790000|2021-04-29 12:19:50|903.75|899.75|903.56|899.56|903.79|899.79|903.53|899.53|25
1619698800000|2021-04-29 12:20:00|903.74|899.74|903.46|899.46|903.93|899.93|903.26|899.26|27
1619698810000|2021-04-29 12:20:10|903.29|899.29|903.55|899.55|903.67|899.67|903.29|899.29|33
1619698820000|2021-04-29 12:20:20|903.59|899.59|903.8|899.8|903.86|899.86|903.14|899.14|33
1619698830000|2021-04-29 12:20:30|903.78|899.78|903.65|899.65|903.78|899.78|903.38|899.38|35
1619698840000|2021-04-29 12:20:40|903.5|899.5|903.73|899.73|903.73|899.73|903.42|899.42|28
1619698850000|2021-04-29 12:20:50|903.64|899.64|903.66|899.66|903.88|899.88|903.32|899.32|32
1619698860000|2021-04-29 12:21:00|903.6|899.6|903.6|899.6|903.84|899.84|903.48|899.48|37
1619698870000|2021-04-29 12:21:10|903.61|899.61|903.72|899.72|903.94|899.94|903.08|899.08|35
1619698880000|2021-04-29 12:21:20|903.84|899.84|903.86|899.86|903.93|899.93|903.69|899.69|36
1619698890000|2021-04-29 12:21:30|903.88|899.88|903.87|899.87|903.9|899.9|903.85|899.85|17
1619698900000|2021-04-29 12:21:40|903.88|899.88|903.87|899.87|903.9|899.9|903.79|899.79|25
1619698910000|2021-04-29 12:21:50|903.86|899.86|903.03|899.03|903.89|899.89|902.98|898.98|30
1619698920000|2021-04-29 12:22:00|903.07|899.07|902.97|898.97|903.13|899.13|902.81|898.81|36
1619698930000|2021-04-29 12:22:10|902.82|898.82|902.92|898.92|903.07|899.07|902.75|898.75|29
1619698940000|2021-04-29 12:22:20|902.93|898.93|902.83|898.83|903.06|899.06|902.69|898.69|32
1619698950000|2021-04-29 12:22:30|902.86|898.86|902.68|898.68|903.07|899.07|902.62|898.62|24
1619698960000|2021-04-29 12:22:40|902.62|898.62|902.65|898.65|902.77|898.77|902.53|898.53|34
1619698970000|2021-04-29 12:22:50|902.64|898.64|902.46|898.46|902.7|898.7|902.38|898.38|29
1619698980000|2021-04-29 12:23:00|902.48|898.48|902.4|898.4|902.48|898.48|902.37|898.37|27
1619698990000|2021-04-29 12:23:10|902.39|898.39|902.34|898.34|902.46|898.46|902.25|898.25|25
1619699000000|2021-04-29 12:23:20|902.37|898.37|902.4|898.4|902.47|898.47|902.24|898.24|29
1619699010000|2021-04-29 12:23:30|902.37|898.37|902.15|898.15|902.39|898.39|902.14|898.14|28
1619699020000|2021-04-29 12:23:40|902.19|898.19|902.37|898.37|902.53|898.53|902.17|898.17|26
1619699030000|2021-04-29 12:23:50|902.62|898.62|902.95|898.95|902.97|898.97|902.59|898.59|25
1619699040000|2021-04-29 12:24:00|902.94|898.94|902.36|898.36|903.04|899.04|902.36|898.36|25
1619699050000|2021-04-29 12:24:10|902.45|898.45|902.46|898.46|902.55|898.55|902.2|898.2|32
1619699060000|2021-04-29 12:24:20|902.44|898.44|902|898|902.44|898.44|901.92|897.92|34
1619699070000|2021-04-29 12:24:30|901.86|897.86|901.73|897.73|901.9|897.9|901.72|897.72|28
1619699080000|2021-04-29 12:24:40|901.69|897.69|901.64|897.64|901.83|897.83|901.64|897.64|33
1619699090000|2021-04-29 12:24:50|901.62|897.62|901.35|897.35|901.62|897.62|901.3|897.3|12
1619699100000|2021-04-29 12:25:00|901.37|897.37|901.59|897.59|901.62|897.62|901.37|897.37|23
1619699110000|2021-04-29 12:25:10|901.6|897.6|901.86|897.86|901.93|897.93|901.57|897.57|27
1619699120000|2021-04-29 12:25:20|901.89|897.89|902|898|902|898|901.78|897.78|22
1619699130000|2021-04-29 12:25:30|902.05|898.05|901.94|897.94|902.06|898.06|901.9|897.9|30
1619699140000|2021-04-29 12:25:40|901.91|897.91|901.66|897.66|901.92|897.92|901.52|897.52|26
1619699150000|2021-04-29 12:25:50|901.65|897.65|901.69|897.69|901.75|897.75|901.6|897.6|29
1619699160000|2021-04-29 12:26:00|901.7|897.7|901.97|897.97|901.97|897.97|901.68|897.68|25
1619699170000|2021-04-29 12:26:10|901.89|897.89|901.65|897.65|901.94|897.94|901.59|897.59|28
1619699180000|2021-04-29 12:26:20|901.59|897.59|901.37|897.37|901.65|897.65|901.29|897.29|27
1619699190000|2021-04-29 12:26:30|901.38|897.38|901.35|897.35|901.43|897.43|901.29|897.29|22
1619699200000|2021-04-29 12:26:40|901.36|897.36|901.28|897.28|901.45|897.45|901.21|897.21|26
1619699210000|2021-04-29 12:26:50|901.29|897.29|901.46|897.46|901.46|897.46|901.15|897.15|25
1619699220000|2021-04-29 12:27:00|901.52|897.52|901.38|897.38|901.52|897.52|901.35|897.35|21
1619699230000|2021-04-29 12:27:10|901.33|897.33|901.62|897.62|901.69|897.69|901.33|897.33|28
1619699240000|2021-04-29 12:27:20|901.6|897.6|901.55|897.55|901.64|897.64|901.52|897.52|27
1619699250000|2021-04-29 12:27:30|901.56|897.56|901.53|897.53|901.57|897.57|901.48|897.48|21
1619699260000|2021-04-29 12:27:40|901.54|897.54|901.67|897.67|901.74|897.74|901.54|897.54|18
1619699270000|2021-04-29 12:27:50|901.66|897.66|901.62|897.62|901.7|897.7|901.61|897.61|23
1619699280000|2021-04-29 12:28:00|901.64|897.64|901.66|897.66|901.66|897.66|901.63|897.63|12
1619699290000|2021-04-29 12:28:10|901.67|897.67|901.91|897.91|901.91|897.91|901.65|897.65|21
1619699300000|2021-04-29 12:28:20|901.88|897.88|901.62|897.62|901.88|897.88|901.57|897.57|25
1619699310000|2021-04-29 12:28:30|901.68|897.68|901.73|897.73|901.74|897.74|901.65|897.65|12
1619699320000|2021-04-29 12:28:40|901.59|897.59|901.61|897.61|901.64|897.64|901.56|897.56|16
1619699330000|2021-04-29 12:28:50|901.66|897.66|901.49|897.49|901.79|897.79|901.49|897.49|29
1619699340000|2021-04-29 12:29:00|901.45|897.45|901.6|897.6|901.6|897.6|901.44|897.44|15
1619699350000|2021-04-29 12:29:10|901.56|897.56|901.88|897.88|901.88|897.88|901.56|897.56|18
1619699360000|2021-04-29 12:29:20|901.92|897.92|901.85|897.85|901.92|897.92|901.82|897.82|18
1619699370000|2021-04-29 12:29:30|901.84|897.84|902.06|898.06|902.11|898.11|901.84|897.84|19
1619699380000|2021-04-29 12:29:40|902.05|898.05|902.73|898.73|902.78|898.78|902|898|21
1619699390000|2021-04-29 12:29:50|902.78|898.78|902.83|898.83|902.88|898.88|902.78|898.78|6
1619699400000|2021-04-29 12:30:00|902.84|898.84|903.72|899.72|903.72|899.72|902.84|898.84|20
1619699410000|2021-04-29 12:30:10|903.79|899.79|903.49|899.49|903.83|899.83|903.43|899.43|28
1619699420000|2021-04-29 12:30:20|903.5|899.5|903.35|899.35|903.63|899.63|903.27|899.27|28
1619699430000|2021-04-29 12:30:30|903.34|899.34|903.28|899.28|903.38|899.38|903.22|899.22|29
1619699440000|2021-04-29 12:30:40|903.24|899.24|903.21|899.21|903.32|899.32|903.21|899.21|22
1619699450000|2021-04-29 12:30:50|903.2|899.2|902.78|898.78|903.27|899.27|902.78|898.78|29
1619699460000|2021-04-29 12:31:00|902.79|898.79|902.9|898.9|903.07|899.07|902.77|898.77|28
1619699470000|2021-04-29 12:31:10|902.89|898.89|902.76|898.76|902.89|898.89|902.6|898.6|15
1619699480000|2021-04-29 12:31:20|902.75|898.75|902.78|898.78|902.8|898.8|902.74|898.74|16
1619699490000|2021-04-29 12:31:30|902.77|898.77|902.98|898.98|903.02|899.02|902.69|898.69|27
1619699500000|2021-04-29 12:31:40|902.97|898.97|902.96|898.96|902.99|898.99|902.92|898.92|13
1619699510000|2021-04-29 12:31:50|902.95|898.95|902.17|898.17|903.01|899.01|902.15|898.15|24
1619699520000|2021-04-29 12:32:00|902.36|898.36|902.46|898.46|902.59|898.59|902.35|898.35|28
1619699530000|2021-04-29 12:32:10|902.45|898.45|902.35|898.35|902.54|898.54|902.27|898.27|34
1619699540000|2021-04-29 12:32:20|902.31|898.31|902.45|898.45|902.47|898.47|902.23|898.23|13
1619699550000|2021-04-29 12:32:30|902.47|898.47|902.44|898.44|902.47|898.47|902.43|898.43|12
1619699560000|2021-04-29 12:32:40|902.38|898.38|902.34|898.34|902.4|898.4|902.24|898.24|28
1619699570000|2021-04-29 12:32:50|902.33|898.33|902.32|898.32|902.37|898.37|902.25|898.25|29
1619699580000|2021-04-29 12:33:00|902.34|898.34|902.37|898.37|902.43|898.43|902.33|898.33|28
1619699590000|2021-04-29 12:33:10|902.38|898.38|902.68|898.68|902.7|898.7|902.33|898.33|20
1619699600000|2021-04-29 12:33:20|902.69|898.69|902.38|898.38|902.7|898.7|902.37|898.37|25
1619699610000|2021-04-29 12:33:30|902.4|898.4|902.46|898.46|902.47|898.47|902.28|898.28|27
1619699620000|2021-04-29 12:33:40|902.54|898.54|902.51|898.51|902.62|898.62|902.44|898.44|17
1619699630000|2021-04-29 12:33:50|902.49|898.49|902.05|898.05|902.54|898.54|902.01|898.01|32
1619699640000|2021-04-29 12:34:00|902.04|898.04|903.1|899.1|903.1|899.1|902.04|898.04|34
1619699650000|2021-04-29 12:34:10|903.13|899.13|903.07|899.07|903.34|899.34|903.05|899.05|27
1619699660000|2021-04-29 12:34:20|903.05|899.05|903.3|899.3|903.3|899.3|903|899|24
1619699670000|2021-04-29 12:34:30|903.29|899.29|903.24|899.24|903.31|899.31|903.23|899.23|19
1619699680000|2021-04-29 12:34:40|903.25|899.25|903.1|899.1|903.3|899.3|903.08|899.08|25
1619699690000|2021-04-29 12:34:50|903.07|899.07|902.85|898.85|903.09|899.09|902.83|898.83|25
1619699700000|2021-04-29 12:35:00|902.9|898.9|902.96|898.96|903.1|899.1|902.9|898.9|32
1619699710000|2021-04-29 12:35:10|902.95|898.95|903.07|899.07|903.11|899.11|902.93|898.93|28
1619699720000|2021-04-29 12:35:20|903.12|899.12|903.43|899.43|903.43|899.43|903.07|899.07|17
1619699730000|2021-04-29 12:35:30|903.42|899.42|903.47|899.47|903.5|899.5|903.42|899.42|21
1619699740000|2021-04-29 12:35:40|903.48|899.48|903.37|899.37|903.49|899.49|903.36|899.36|26
1619699750000|2021-04-29 12:35:50|903.39|899.39|905.45|901.45|905.51|901.51|903.2|899.2|26
1619699760000|2021-04-29 12:36:00|905.56|901.56|906.21|902.21|906.21|902.21|905.51|901.51|26
1619699770000|2021-04-29 12:36:10|906.36|902.36|906.78|902.78|906.81|902.81|906.36|902.36|23
1619699780000|2021-04-29 12:36:20|906.74|902.74|906.77|902.77|906.86|902.86|906.63|902.63|23
1619699790000|2021-04-29 12:36:30|906.74|902.74|906.81|902.81|906.85|902.85|906.68|902.68|20
1619699800000|2021-04-29 12:36:40|906.83|902.83|906.7|902.7|906.84|902.84|906.19|902.19|32
1619699810000|2021-04-29 12:36:50|906.73|902.73|906.68|902.68|906.75|902.75|906.58|902.58|20
1619699820000|2021-04-29 12:37:00|906.61|902.61|906.68|902.68|906.73|902.73|906.49|902.49|14
1619699830000|2021-04-29 12:37:10|906.82|902.82|906.94|902.94|907.14|903.14|906.78|902.78|23
1619699840000|2021-04-29 12:37:20|907.1|903.1|907.71|903.71|907.72|903.72|907.08|903.08|10
1619699850000|2021-04-29 12:37:30|907.72|903.72|907.78|903.78|907.82|903.82|907.72|903.72|21
1619699860000|2021-04-29 12:37:40|907.79|903.79|907.82|903.82|907.83|903.83|907.74|903.74|26
1619699870000|2021-04-29 12:37:50|907.86|903.86|907.93|903.93|907.95|903.95|907.81|903.81|22
1619699880000|2021-04-29 12:38:00|907.94|903.94|907.23|903.23|907.94|903.94|907.13|903.13|32
1619699890000|2021-04-29 12:38:10|907.24|903.24|907|903|907.32|903.32|906.98|902.98|31
1619699900000|2021-04-29 12:38:20|907.06|903.06|906.94|902.94|907.21|903.21|906.78|902.78|31
1619699910000|2021-04-29 12:38:30|906.93|902.93|906.97|902.97|906.98|902.98|906.83|902.83|30
1619699920000|2021-04-29 12:38:40|906.98|902.98|907.11|903.11|907.14|903.14|906.82|902.82|29
1619699930000|2021-04-29 12:38:50|907.19|903.19|907.41|903.41|907.48|903.48|906.94|902.94|22
1619699940000|2021-04-29 12:39:00|907.43|903.43|908.12|904.12|908.42|904.42|907.41|903.41|29
1619699950000|2021-04-29 12:39:10|908.16|904.16|908.89|904.89|908.9|904.9|908.12|904.12|28
1619699960000|2021-04-29 12:39:20|908.98|904.98|909.24|905.24|909.3|905.3|908.98|904.98|24
1619699970000|2021-04-29 12:39:30|909.2|905.2|908.18|904.18|909.2|905.2|907.86|903.86|28
1619699980000|2021-04-29 12:39:40|908.21|904.21|908.17|904.17|908.23|904.23|908.14|904.14|23
1619699990000|2021-04-29 12:39:50|908.14|904.14|908.2|904.2|908.2|904.2|908.1|904.1|27
1619700000000|2021-04-29 12:40:00|908.17|904.17|908.03|904.03|908.17|904.17|908.01|904.01|23
1619700010000|2021-04-29 12:40:10|908.08|904.08|908.21|904.21|908.24|904.24|908.08|904.08|15
1619700020000|2021-04-29 12:40:20|908.27|904.27|907.92|903.92|908.66|904.66|907.92|903.92|34
1619700030000|2021-04-29 12:40:30|907.94|903.94|907.93|903.93|908.04|904.04|907.89|903.89|29
1619700040000|2021-04-29 12:40:40|907.89|903.89|908.53|904.53|908.55|904.55|907.86|903.86|31
1619700050000|2021-04-29 12:40:50|908.51|904.51|907.67|903.67|908.57|904.57|907.66|903.66|32
1619700060000|2021-04-29 12:41:00|907.68|903.68|908.09|904.09|908.09|904.09|907.63|903.63|31
1619700070000|2021-04-29 12:41:10|908.1|904.1|908.11|904.11|908.51|904.51|908.1|904.1|28
1619700080000|2021-04-29 12:41:20|907.98|903.98|907.54|903.54|908.11|904.11|907.5|903.5|28
1619700090000|2021-04-29 12:41:30|907.55|903.55|907.75|903.75|907.8|903.8|907.52|903.52|19
1619700100000|2021-04-29 12:41:40|907.74|903.74|907.62|903.62|907.85|903.85|907.59|903.59|29
1619700110000|2021-04-29 12:41:50|907.58|903.58|907.48|903.48|907.64|903.64|907.48|903.48|18
1619700120000|2021-04-29 12:42:00|907.6|903.6|907.31|903.31|907.68|903.68|907.31|903.31|30
1619700130000|2021-04-29 12:42:10|907.28|903.28|907.24|903.24|907.28|903.28|907.15|903.15|29
1619700140000|2021-04-29 12:42:20|907.22|903.22|906.96|902.96|907.24|903.24|906.96|902.96|31
1619700150000|2021-04-29 12:42:30|906.97|902.97|906.92|902.92|906.97|902.97|906.82|902.82|21
1619700160000|2021-04-29 12:42:40|906.91|902.91|907.16|903.16|907.16|903.16|906.9|902.9|21
1619700170000|2021-04-29 12:42:50|907.12|903.12|906.98|902.98|907.15|903.15|906.9|902.9|28
1619700180000|2021-04-29 12:43:00|906.99|902.99|907.31|903.31|907.31|903.31|906.99|902.99|17
1619700190000|2021-04-29 12:43:10|907.36|903.36|907.85|903.85|907.87|903.87|907.31|903.31|20
1619700200000|2021-04-29 12:43:20|907.83|903.83|907.52|903.52|907.83|903.83|907.46|903.46|16
1619700210000|2021-04-29 12:43:30|907.53|903.53|907.5|903.5|907.58|903.58|907.44|903.44|21
1619700220000|2021-04-29 12:43:40|907.54|903.54|907.83|903.83|907.83|903.83|907.45|903.45|28
1619700230000|2021-04-29 12:43:50|907.81|903.81|907.67|903.67|907.88|903.88|907.34|903.34|23
1619700240000|2021-04-29 12:44:00|907.65|903.65|907.72|903.72|907.8|903.8|907.62|903.62|29
1619700250000|2021-04-29 12:44:10|907.71|903.71|907.76|903.76|907.87|903.87|907.63|903.63|25
1619700260000|2021-04-29 12:44:20|907.8|903.8|907.57|903.57|907.83|903.83|907.57|903.57|32
1619700270000|2021-04-29 12:44:30|907.63|903.63|907.42|903.42|907.63|903.63|907.4|903.4|30
1619700280000|2021-04-29 12:44:40|907.43|903.43|907.74|903.74|907.74|903.74|907.41|903.41|28
1619700290000|2021-04-29 12:44:50|907.76|903.76|907.9|903.9|907.9|903.9|907.73|903.73|9
1619700300000|2021-04-29 12:45:00|907.93|903.93|908.27|904.27|908.27|904.27|907.93|903.93|11
1619700310000|2021-04-29 12:45:10|908.23|904.23|908.45|904.45|908.55|904.55|908.23|904.23|21
1619700320000|2021-04-29 12:45:20|908.46|904.46|908.29|904.29|908.63|904.63|908.29|904.29|26
1619700330000|2021-04-29 12:45:30|908.31|904.31|908.46|904.46|908.61|904.61|908.31|904.31|28
1619700340000|2021-04-29 12:45:40|908.47|904.47|908.4|904.4|908.51|904.51|908.34|904.34|19
1619700350000|2021-04-29 12:45:50|908.39|904.39|908.44|904.44|908.49|904.49|908.36|904.36|33
1619700360000|2021-04-29 12:46:00|908.4|904.4|908.49|904.49|908.56|904.56|908.39|904.39|22
1619700370000|2021-04-29 12:46:10|908.52|904.52|908.56|904.56|908.71|904.71|908.37|904.37|29
1619700380000|2021-04-29 12:46:20|908.49|904.49|908.34|904.34|908.61|904.61|908.14|904.14|33
1619700390000|2021-04-29 12:46:30|908.39|904.39|908.76|904.76|908.76|904.76|908.34|904.34|27
1619700400000|2021-04-29 12:46:40|908.78|904.78|908.55|904.55|908.79|904.79|908.19|904.19|29
1619700410000|2021-04-29 12:46:50|908.54|904.54|908.66|904.66|908.66|904.66|908.4|904.4|31
1619700420000|2021-04-29 12:47:00|908.73|904.73|908.26|904.26|908.74|904.74|908.26|904.26|30
1619700430000|2021-04-29 12:47:10|908.19|904.19|908.22|904.22|908.32|904.32|908.1|904.1|27
1619700440000|2021-04-29 12:47:20|908.21|904.21|908.26|904.26|908.28|904.28|908.21|904.21|12
1619700450000|2021-04-29 12:47:30|908.27|904.27|908.12|904.12|908.29|904.29|908.11|904.11|16
1619700460000|2021-04-29 12:47:40|908.11|904.11|908.09|904.09|908.2|904.2|908.08|904.08|24
1619700470000|2021-04-29 12:47:50|908.1|904.1|907.85|903.85|908.17|904.17|907.85|903.85|20
1619700480000|2021-04-29 12:48:00|907.9|903.9|907.78|903.78|908.03|904.03|907.77|903.77|19
1619700490000|2021-04-29 12:48:10|907.79|903.79|907.75|903.75|907.83|903.83|907.75|903.75|8
1619700500000|2021-04-29 12:48:20|907.7|903.7|907.48|903.48|907.79|903.79|907.31|903.31|32
1619700510000|2021-04-29 12:48:30|907.46|903.46|906.58|902.58|907.48|903.48|906.39|902.39|26
1619700520000|2021-04-29 12:48:40|906.54|902.54|906.43|902.43|906.54|902.54|906.3|902.3|29
1619700530000|2021-04-29 12:48:50|906.47|902.47|906.89|902.89|906.9|902.9|906.47|902.47|33
1619700540000|2021-04-29 12:49:00|907.02|903.02|907.37|903.37|907.37|903.37|907.02|903.02|25
1619700550000|2021-04-29 12:49:10|907.42|903.42|908.07|904.07|908.53|904.53|907.42|903.42|27
1619700560000|2021-04-29 12:49:20|908.13|904.13|908.11|904.11|908.44|904.44|908.1|904.1|31
1619700570000|2021-04-29 12:49:30|908.17|904.17|908.16|904.16|908.17|904.17|907.85|903.85|33
1619700580000|2021-04-29 12:49:40|908.17|904.17|908.39|904.39|908.47|904.47|908.01|904.01|30
1619700590000|2021-04-29 12:49:50|908.27|904.27|908.58|904.58|908.71|904.71|908.27|904.27|32
1619700600000|2021-04-29 12:50:00|908.21|904.21|908.1|904.1|908.22|904.22|907.62|903.62|39
1619700610000|2021-04-29 12:50:10|908.07|904.07|907.95|903.95|908.33|904.33|907.8|903.8|32
1619700620000|2021-04-29 12:50:20|908.07|904.07|908.03|904.03|908.07|904.07|907.97|903.97|13
1619700630000|2021-04-29 12:50:30|908.05|904.05|908.04|904.04|908.21|904.21|907.99|903.99|10
1619700640000|2021-04-29 12:50:40|908.08|904.08|908.39|904.39|908.39|904.39|908.08|904.08|15
1619700650000|2021-04-29 12:50:50|908.4|904.4|908.1|904.1|908.4|904.4|908.06|904.06|12
1619700660000|2021-04-29 12:51:00|908.11|904.11|907.98|903.98|908.11|904.11|907.85|903.85|15
1619700670000|2021-04-29 12:51:10|907.99|903.99|907.99|903.99|907.99|903.99|907.99|903.99|1
1619700680000|2021-04-29 12:51:20|907.93|903.93|907.97|903.97|907.97|903.97|907.93|903.93|5
1619700690000|2021-04-29 12:51:30|907.98|903.98|907.71|903.71|908|904|907.71|903.71|11
1619700700000|2021-04-29 12:51:40|907.68|903.68|907.77|903.77|907.82|903.82|907.63|903.63|10
1619700710000|2021-04-29 12:51:50|907.75|903.75|908.31|904.31|908.31|904.31|907.75|903.75|11
1619700720000|2021-04-29 12:52:00|908.33|904.33|908.29|904.29|908.43|904.43|908.29|904.29|8
1619700730000|2021-04-29 12:52:10|908.35|904.35|907.78|903.78|908.35|904.35|907.78|903.78|12
1619700740000|2021-04-29 12:52:20|907.79|903.79|908.35|904.35|908.35|904.35|907.79|903.79|9
1619700750000|2021-04-29 12:52:30|908.37|904.37|908.84|904.84|908.88|904.88|908.36|904.36|19
1619700760000|2021-04-29 12:52:40|908.89|904.89|908.97|904.97|909.02|905.02|908.84|904.84|16
1619700770000|2021-04-29 12:52:50|909.03|905.03|908.27|904.27|909.04|905.04|908.27|904.27|14
1619700780000|2021-04-29 12:53:00|908.37|904.37|908.43|904.43|908.52|904.52|908.37|904.37|16
1619700790000|2021-04-29 12:53:10|908.36|904.36|907.74|903.74|908.46|904.46|907.71|903.71|19
1619700800000|2021-04-29 12:53:20|907.76|903.76|907.76|903.76|907.76|903.76|907.73|903.73|4
1619700810000|2021-04-29 12:53:30|907.78|903.78|907.92|903.92|907.92|903.92|907.78|903.78|5
1619700820000|2021-04-29 12:53:40|907.95|903.95|907.84|903.84|907.98|903.98|907.7|903.7|23
1619700830000|2021-04-29 12:53:50|907.79|903.79|907.85|903.85|907.87|903.87|907.65|903.65|14
1619700840000|2021-04-29 12:54:00|907.86|903.86|907.84|903.84|907.88|903.88|907.77|903.77|7
1619700850000|2021-04-29 12:54:10|907.83|903.83|907.79|903.79|907.84|903.84|907.79|903.79|8
1619700860000|2021-04-29 12:54:20|907.8|903.8|907.79|903.79|907.8|903.8|907.79|903.79|2
1619700870000|2021-04-29 12:54:30|907.8|903.8|907.89|903.89|907.89|903.89|907.8|903.8|4
1619700880000|2021-04-29 12:54:40|907.85|903.85|907.84|903.84|907.89|903.89|907.78|903.78|6
1619700890000|2021-04-29 12:54:50|907.83|903.83|907.77|903.77|907.83|903.83|907.67|903.67|14
1619700900000|2021-04-29 12:55:00|907.76|903.76|907.69|903.69|907.83|903.83|907.69|903.69|7
1619700910000|2021-04-29 12:55:10|907.68|903.68|907.14|903.14|907.68|903.68|907.13|903.13|18
1619700920000|2021-04-29 12:55:20|907.15|903.15|907.2|903.2|907.31|903.31|907.15|903.15|13
1619700930000|2021-04-29 12:55:30|907.23|903.23|907.09|903.09|907.23|903.23|906.96|902.96|15
1619700940000|2021-04-29 12:55:40|906.97|902.97|907.32|903.32|907.44|903.44|906.97|902.97|31
1619700950000|2021-04-29 12:55:50|907.27|903.27|907.39|903.39|907.61|903.61|907.12|903.12|37
1619700960000|2021-04-29 12:56:00|907.38|903.38|907.68|903.68|907.77|903.77|907.19|903.19|34
1619700970000|2021-04-29 12:56:10|907.8|903.8|907.94|903.94|908.16|904.16|907.8|903.8|27
1619700980000|2021-04-29 12:56:20|907.93|903.93|907.82|903.82|907.99|903.99|907.54|903.54|32
1619700990000|2021-04-29 12:56:30|907.8|903.8|907.84|903.84|908.17|904.17|907.8|903.8|27
1619701000000|2021-04-29 12:56:40|907.78|903.78|907.68|903.68|907.82|903.82|907.43|903.43|26
1619701010000|2021-04-29 12:56:50|907.67|903.67|908.01|904.01|908.02|904.02|907.61|903.61|23
1619701020000|2021-04-29 12:57:00|908.07|904.07|907.66|903.66|908.07|904.07|907.64|903.64|32
1619701030000|2021-04-29 12:57:10|907.59|903.59|907.03|903.03|907.6|903.6|907.01|903.01|24
1619701040000|2021-04-29 12:57:20|907.06|903.06|906.85|902.85|907.27|903.27|906.85|902.85|27
1619701050000|2021-04-29 12:57:30|906.89|902.89|906.75|902.75|907.18|903.18|906.75|902.75|28
1619701060000|2021-04-29 12:57:40|906.74|902.74|906.43|902.43|906.79|902.79|906.4|902.4|28
1619701070000|2021-04-29 12:57:50|906.49|902.49|906.47|902.47|906.68|902.68|906.43|902.43|24
1619701080000|2021-04-29 12:58:00|906.61|902.61|906.32|902.32|906.61|902.61|906.31|902.31|24
1619701090000|2021-04-29 12:58:10|906.33|902.33|906.66|902.66|906.66|902.66|906.3|902.3|22
1619701100000|2021-04-29 12:58:20|906.61|902.61|906.75|902.75|906.92|902.92|906.61|902.61|23
1619701110000|2021-04-29 12:58:30|906.7|902.7|906.61|902.61|906.76|902.76|906.6|902.6|16
1619701120000|2021-04-29 12:58:40|906.76|902.76|907.04|903.04|907.05|903.05|906.61|902.61|12
1619701130000|2021-04-29 12:58:50|907.02|903.02|906.85|902.85|907.02|903.02|906.67|902.67|24
1619701140000|2021-04-29 12:59:00|906.8|902.8|906.84|902.84|906.86|902.86|906.8|902.8|13
1619701150000|2021-04-29 12:59:10|906.83|902.83|906.77|902.77|906.91|902.91|906.76|902.76|17
1619701160000|2021-04-29 12:59:20|906.76|902.76|906.52|902.52|906.78|902.78|906.52|902.52|20
1619701170000|2021-04-29 12:59:30|906.51|902.51|906.56|902.56|906.58|902.58|906.45|902.45|28
1619701180000|2021-04-29 12:59:40|906.54|902.54|906.5|902.5|906.63|902.63|906.36|902.36|35
1619701190000|2021-04-29 12:59:50|906.45|902.45|906.02|902.02|906.48|902.48|905.97|901.97|34
1619701200000|2021-04-29 13:00:00|905.99|901.99|906.28|902.28|906.28|902.28|905.92|901.92|33
1619701210000|2021-04-29 13:00:10|906.24|902.24|906.08|902.08|906.26|902.26|906.08|902.08|25
1619701220000|2021-04-29 13:00:20|906.06|902.06|905.97|901.97|906.06|902.06|905.97|901.97|30
1619701230000|2021-04-29 13:00:30|905.98|901.98|906|902|906.06|902.06|905.98|901.98|14
1619701240000|2021-04-29 13:00:40|906.01|902.01|905.86|901.86|906.03|902.03|905.85|901.85|23
1619701250000|2021-04-29 13:00:50|905.85|901.85|905.06|901.06|905.85|901.85|905.04|901.04|24
1619701260000|2021-04-29 13:01:00|905.02|901.02|905.27|901.27|905.28|901.28|905.02|901.02|16
1619701270000|2021-04-29 13:01:10|905.25|901.25|906.22|902.22|906.32|902.32|905.11|901.11|26
1619701280000|2021-04-29 13:01:20|906.17|902.17|905.29|901.29|906.17|902.17|905.29|901.29|31
1619701290000|2021-04-29 13:01:30|905.3|901.3|905.47|901.47|905.47|901.47|905.25|901.25|24
1619701300000|2021-04-29 13:01:40|905.45|901.45|905.62|901.62|905.62|901.62|905.39|901.39|25
1619701310000|2021-04-29 13:01:50|905.64|901.64|905.85|901.85|905.96|901.96|905.61|901.61|24
1619701320000|2021-04-29 13:02:00|905.72|901.72|905.77|901.77|905.92|901.92|905.66|901.66|28
1619701330000|2021-04-29 13:02:10|905.81|901.81|905.92|901.92|905.97|901.97|905.8|901.8|27
1619701340000|2021-04-29 13:02:20|905.95|901.95|906.06|902.06|906.09|902.09|905.95|901.95|16
1619701350000|2021-04-29 13:02:30|906.02|902.02|905.96|901.96|906.03|902.03|905.94|901.94|23
1619701360000|2021-04-29 13:02:40|905.95|901.95|906.96|902.96|907.04|903.04|905.92|901.92|33
1619701370000|2021-04-29 13:02:50|906.97|902.97|906.88|902.88|906.97|902.97|906.82|902.82|21
1619701380000|2021-04-29 13:03:00|906.91|902.91|906.98|902.98|906.99|902.99|906.88|902.88|11
1619701390000|2021-04-29 13:03:10|906.91|902.91|906.77|902.77|906.91|902.91|906.51|902.51|24
1619701400000|2021-04-29 13:03:20|906.76|902.76|906.51|902.51|906.81|902.81|906.51|902.51|20
1619701410000|2021-04-29 13:03:30|906.44|902.44|906.63|902.63|906.65|902.65|906.44|902.44|17
1619701420000|2021-04-29 13:03:40|906.62|902.62|906.46|902.46|906.74|902.74|906.39|902.39|17
1619701430000|2021-04-29 13:03:50|906.51|902.51|906.55|902.55|906.6|902.6|906.51|902.51|21
1619701440000|2021-04-29 13:04:00|906.56|902.56|906.85|902.85|906.85|902.85|906.53|902.53|23
1619701450000|2021-04-29 13:04:10|906.84|902.84|906.65|902.65|906.94|902.94|906.6|902.6|25
1619701460000|2021-04-29 13:04:20|906.63|902.63|906.82|902.82|906.82|902.82|906.6|902.6|30
1619701470000|2021-04-29 13:04:30|906.78|902.78|906.8|902.8|906.86|902.86|906.72|902.72|31
1619701480000|2021-04-29 13:04:40|906.79|902.79|906.73|902.73|906.87|902.87|906.72|902.72|24
1619701490000|2021-04-29 13:04:50|906.72|902.72|906.89|902.89|906.89|902.89|906.36|902.36|31
1619701500000|2021-04-29 13:05:00|906.86|902.86|907.02|903.02|907.02|903.02|906.86|902.86|30
1619701510000|2021-04-29 13:05:10|906.96|902.96|906.94|902.94|906.96|902.96|906.86|902.86|24
1619701520000|2021-04-29 13:05:20|906.96|902.96|906.9|902.9|906.97|902.97|906.86|902.86|26
1619701530000|2021-04-29 13:05:30|906.89|902.89|906.25|902.25|906.95|902.95|906.21|902.21|30
1619701540000|2021-04-29 13:05:40|905.92|901.92|905.62|901.62|906.05|902.05|905.6|901.6|24
1619701550000|2021-04-29 13:05:50|905.63|901.63|905.23|901.23|905.63|901.63|905.21|901.21|29
1619701560000|2021-04-29 13:06:00|905.24|901.24|904.45|900.45|905.27|901.27|904.45|900.45|26
1619701570000|2021-04-29 13:06:10|904.49|900.49|902.89|898.89|904.49|900.49|902.83|898.83|39
1619701580000|2021-04-29 13:06:20|902.9|898.9|902.95|898.95|903.33|899.33|902.89|898.89|32
1619701590000|2021-04-29 13:06:30|902.93|898.93|902.88|898.88|903.02|899.02|902.79|898.79|34
1619701600000|2021-04-29 13:06:40|902.89|898.89|902.24|898.24|902.89|898.89|902.24|898.24|28
1619701610000|2021-04-29 13:06:50|902.26|898.26|901.98|897.98|902.26|898.26|901.64|897.64|29
1619701620000|2021-04-29 13:07:00|901.99|897.99|902.07|898.07|902.1|898.1|901.96|897.96|30
1619701630000|2021-04-29 13:07:10|902.03|898.03|902.33|898.33|902.56|898.56|902.03|898.03|34
1619701640000|2021-04-29 13:07:20|902.4|898.4|903.01|899.01|903.01|899.01|902.23|898.23|35
1619701650000|2021-04-29 13:07:30|902.99|898.99|902.73|898.73|902.99|898.99|902.69|898.69|25
1619701660000|2021-04-29 13:07:40|902.72|898.72|902.38|898.38|902.73|898.73|902.29|898.29|28
1619701670000|2021-04-29 13:07:50|902.36|898.36|902.26|898.26|902.41|898.41|902.14|898.14|29
1619701680000|2021-04-29 13:08:00|902.24|898.24|901.95|897.95|902.26|898.26|901.95|897.95|22
1619701690000|2021-04-29 13:08:10|901.98|897.98|901.56|897.56|901.98|897.98|901.53|897.53|23
1619701700000|2021-04-29 13:08:20|901.57|897.57|901.49|897.49|901.63|897.63|901.41|897.41|20
1619701710000|2021-04-29 13:08:30|901.42|897.42|901.65|897.65|901.65|897.65|901.11|897.11|33
1619701720000|2021-04-29 13:08:40|901.64|897.64|901.42|897.42|901.65|897.65|901.21|897.21|28
1619701730000|2021-04-29 13:08:50|901.43|897.43|901.54|897.54|901.58|897.58|901.42|897.42|24
1619701740000|2021-04-29 13:09:00|901.55|897.55|901.19|897.19|901.66|897.66|901.13|897.13|33
1619701750000|2021-04-29 13:09:10|901.27|897.27|901.28|897.28|901.3|897.3|901.19|897.19|28
1619701760000|2021-04-29 13:09:20|901.27|897.27|901.25|897.25|901.31|897.31|900.99|896.99|34
1619701770000|2021-04-29 13:09:30|901.26|897.26|901.05|897.05|901.27|897.27|901.05|897.05|23
1619701780000|2021-04-29 13:09:40|901.02|897.02|900.87|896.87|901.04|897.04|900.8|896.8|21
1619701790000|2021-04-29 13:09:50|900.85|896.85|900.6|896.6|900.85|896.85|900.47|896.47|37
1619701800000|2021-04-29 13:10:00|900.62|896.62|900.69|896.69|900.79|896.79|900.51|896.51|29
1619701810000|2021-04-29 13:10:10|900.7|896.7|900.24|896.24|900.73|896.73|900.13|896.13|27
1619701820000|2021-04-29 13:10:20|900.27|896.27|900.42|896.42|900.48|896.48|900.27|896.27|25
1619701830000|2021-04-29 13:10:30|900.47|896.47|900.21|896.21|900.48|896.48|900.19|896.19|27
1619701840000|2021-04-29 13:10:40|900.19|896.19|900.19|896.19|900.23|896.23|900.15|896.15|30
1619701850000|2021-04-29 13:10:50|900.17|896.17|900.05|896.05|900.27|896.27|900.02|896.02|30
1619701860000|2021-04-29 13:11:00|900.03|896.03|899.86|895.86|900.1|896.1|899.86|895.86|29
1619701870000|2021-04-29 13:11:10|899.87|895.87|899.78|895.78|899.87|895.87|899.77|895.77|7
1619701880000|2021-04-29 13:11:20|899.79|895.79|899.84|895.84|899.9|895.9|899.74|895.74|11
1619701890000|2021-04-29 13:11:30|899.89|895.89|900.06|896.06|900.35|896.35|899.89|895.89|33
1619701900000|2021-04-29 13:11:40|900.07|896.07|899.89|895.89|900.26|896.26|899.84|895.84|31
1619701910000|2021-04-29 13:11:50|899.94|895.94|899.84|895.84|900.06|896.06|899.81|895.81|24
1619701920000|2021-04-29 13:12:00|899.85|895.85|899.89|895.89|900.01|896.01|899.84|895.84|25
1619701930000|2021-04-29 13:12:10|899.86|895.86|899.03|895.03|899.97|895.97|899.03|895.03|31
1619701940000|2021-04-29 13:12:20|898.97|894.97|897.85|893.85|898.97|894.97|897.85|893.85|27
1619701950000|2021-04-29 13:12:30|897.84|893.84|897.92|893.92|898.12|894.12|897.84|893.84|31
1619701960000|2021-04-29 13:12:40|897.89|893.89|897.89|893.89|897.97|893.97|897.87|893.87|22
1619701970000|2021-04-29 13:12:50|897.92|893.92|897.99|893.99|898.08|894.08|897.89|893.89|24
1619701980000|2021-04-29 13:13:00|898.1|894.1|898.38|894.38|898.67|894.67|898.1|894.1|30
1619701990000|2021-04-29 13:13:10|898.37|894.37|898.57|894.57|898.6|894.6|898.07|894.07|21
1619702000000|2021-04-29 13:13:20|898.6|894.6|898.74|894.74|898.75|894.75|898.57|894.57|21
1619702010000|2021-04-29 13:13:30|898.72|894.72|898.75|894.75|898.75|894.75|898.69|894.69|10
1619702020000|2021-04-29 13:13:40|898.73|894.73|898.72|894.72|898.73|894.73|898.69|894.69|12
1619702030000|2021-04-29 13:13:50|898.69|894.69|898.72|894.72|898.75|894.75|898.69|894.69|7
1619702040000|2021-04-29 13:14:00|898.74|894.74|898.71|894.71|898.81|894.81|898.69|894.69|22
1619702050000|2021-04-29 13:14:10|898.67|894.67|898.52|894.52|898.68|894.68|898.22|894.22|33
1619702060000|2021-04-29 13:14:20|898.51|894.51|898.67|894.67|898.67|894.67|898.51|894.51|27
1619702070000|2021-04-29 13:14:30|898.61|894.61|898.56|894.56|898.72|894.72|898.55|894.55|25
1619702080000|2021-04-29 13:14:40|898.59|894.59|899.61|895.61|899.61|895.61|898.56|894.56|28
1619702090000|2021-04-29 13:14:50|899.82|895.82|900.54|896.54|900.61|896.61|899.82|895.82|26
1619702100000|2021-04-29 13:15:00|900.6|896.6|900.33|896.33|900.67|896.67|900.22|896.22|33
1619702110000|2021-04-29 13:15:10|900.29|896.29|899.96|895.96|900.55|896.55|899.89|895.89|36
1619702120000|2021-04-29 13:15:20|899.82|895.82|899.07|895.07|899.82|895.82|899.07|895.07|32
1619702130000|2021-04-29 13:15:30|898.99|894.99|898.96|894.96|899.01|895.01|898.66|894.66|24
1619702140000|2021-04-29 13:15:40|898.94|894.94|898.92|894.92|898.94|894.94|898.78|894.78|25
1619702150000|2021-04-29 13:15:50|898.91|894.91|898.45|894.45|898.93|894.93|898.33|894.33|29
1619702160000|2021-04-29 13:16:00|898.44|894.44|898.27|894.27|898.44|894.44|898.23|894.23|21
1619702170000|2021-04-29 13:16:10|898.21|894.21|897.88|893.88|898.22|894.22|897.83|893.83|25
1619702180000|2021-04-29 13:16:20|897.83|893.83|897.79|893.79|897.95|893.95|897.73|893.73|22
1619702190000|2021-04-29 13:16:30|897.77|893.77|897.67|893.67|897.81|893.81|897.66|893.66|30
1619702200000|2021-04-29 13:16:40|897.68|893.68|897.8|893.8|897.8|893.8|897.64|893.64|28
1619702210000|2021-04-29 13:16:50|897.83|893.83|897.78|893.78|897.84|893.84|897.73|893.73|14
1619702220000|2021-04-29 13:17:00|897.82|893.82|897.49|893.49|897.82|893.82|897.44|893.44|28
1619702230000|2021-04-29 13:17:10|897.47|893.47|897.47|893.47|897.51|893.51|897.4|893.4|22
1619702240000|2021-04-29 13:17:20|897.39|893.39|897.19|893.19|897.53|893.53|897.19|893.19|30
1619702250000|2021-04-29 13:17:30|897.14|893.14|896.68|892.68|897.14|893.14|896.66|892.66|31
1619702260000|2021-04-29 13:17:40|896.65|892.65|896.11|892.11|896.66|892.66|896.11|892.11|23
1619702270000|2021-04-29 13:17:50|896.12|892.12|895.62|891.62|896.31|892.31|895.6|891.6|39
1619702280000|2021-04-29 13:18:00|895.61|891.61|895.93|891.93|896|892|895.28|891.28|35
1619702290000|2021-04-29 13:18:10|895.88|891.88|896.18|892.18|896.18|892.18|895.85|891.85|28
1619702300000|2021-04-29 13:18:20|896.19|892.19|895.88|891.88|896.19|892.19|895.88|891.88|23
1619702310000|2021-04-29 13:18:30|895.74|891.74|895.73|891.73|895.82|891.82|895.66|891.66|29
1619702320000|2021-04-29 13:18:40|895.72|891.72|895.54|891.54|896.09|892.09|895.53|891.53|29
1619702330000|2021-04-29 13:18:50|895.67|891.67|895.62|891.62|895.89|891.89|895.52|891.52|24
1619702340000|2021-04-29 13:19:00|895.61|891.61|895.76|891.76|895.79|891.79|895.61|891.61|26
1619702350000|2021-04-29 13:19:10|895.63|891.63|895.09|891.09|895.68|891.68|894.88|890.88|30
1619702360000|2021-04-29 13:19:20|895.07|891.07|894.94|890.94|895.23|891.23|894.94|890.94|28
1619702370000|2021-04-29 13:19:30|895.03|891.03|894.83|890.83|895.05|891.05|894.74|890.74|27
1619702380000|2021-04-29 13:19:40|894.84|890.84|894.82|890.82|895.09|891.09|894.82|890.82|27
1619702390000|2021-04-29 13:19:50|894.81|890.81|894.99|890.99|895.06|891.06|894.81|890.81|30
1619702400000|2021-04-29 13:20:00|895.02|891.02|894.56|890.56|895.02|891.02|894.41|890.41|30
1619702410000|2021-04-29 13:20:10|894.53|890.53|894.1|890.1|894.71|890.71|894.1|890.1|34
1619702420000|2021-04-29 13:20:20|894.16|890.16|894.16|890.16|894.35|890.35|894.04|890.04|29
1619702430000|2021-04-29 13:20:30|894.18|890.18|894.01|890.01|894.34|890.34|893.96|889.96|29
1619702440000|2021-04-29 13:20:40|894|890|893.89|889.89|894.1|890.1|893.88|889.88|23
1619702450000|2021-04-29 13:20:50|893.9|889.9|893.87|889.87|894.01|890.01|893.84|889.84|22
1619702460000|2021-04-29 13:21:00|893.89|889.89|892.77|888.77|893.96|889.96|892.72|888.72|34
1619702470000|2021-04-29 13:21:10|892.71|888.71|892.88|888.88|893.05|889.05|892.51|888.51|30
1619702480000|2021-04-29 13:21:20|892.89|888.89|892.57|888.57|892.91|888.91|892.29|888.29|33
1619702490000|2021-04-29 13:21:30|892.53|888.53|892.48|888.48|892.79|888.79|892.42|888.42|31
1619702500000|2021-04-29 13:21:40|892.54|888.54|893.34|889.34|893.34|889.34|892.54|888.54|26
1619702510000|2021-04-29 13:21:50|893.27|889.27|893.63|889.63|893.86|889.86|893.27|889.27|23
1619702520000|2021-04-29 13:22:00|893.65|889.65|894.03|890.03|894.06|890.06|893.65|889.65|23
1619702530000|2021-04-29 13:22:10|893.85|889.85|894.4|890.4|894.4|890.4|893.7|889.7|24
1619702540000|2021-04-29 13:22:20|894.39|890.39|893.76|889.76|894.39|890.39|893.74|889.74|22
1619702550000|2021-04-29 13:22:30|893.77|889.77|894.03|890.03|894.03|890.03|893.74|889.74|19
1619702560000|2021-04-29 13:22:40|894.05|890.05|894.05|890.05|894.05|890.05|893.67|889.67|21
1619702570000|2021-04-29 13:22:50|894.06|890.06|893.89|889.89|894.15|890.15|893.72|889.72|21
1619702580000|2021-04-29 13:23:00|893.86|889.86|893.83|889.83|893.86|889.86|893.79|889.79|24
1619702590000|2021-04-29 13:23:10|893.84|889.84|893.17|889.17|893.85|889.85|893.17|889.17|21
1619702600000|2021-04-29 13:23:20|893.18|889.18|893.13|889.13|893.18|889.18|893.08|889.08|10
1619702610000|2021-04-29 13:23:30|893.12|889.12|892.84|888.84|893.18|889.18|892.58|888.58|22
1619702620000|2021-04-29 13:23:40|892.8|888.8|892.72|888.72|892.82|888.82|892.24|888.24|25
1619702630000|2021-04-29 13:23:50|892.65|888.65|892.1|888.1|892.65|888.65|892.06|888.06|23
1619702640000|2021-04-29 13:24:00|892.15|888.15|892.28|888.28|892.37|888.37|891.93|887.93|28
1619702650000|2021-04-29 13:24:10|892.27|888.27|892.28|888.28|892.35|888.35|892.22|888.22|25
1619702660000|2021-04-29 13:24:20|892.29|888.29|892.35|888.35|892.44|888.44|892.28|888.28|17
1619702670000|2021-04-29 13:24:30|892.34|888.34|891.58|887.58|892.34|888.34|891.58|887.58|17
1619702680000|2021-04-29 13:24:40|891.61|887.61|891.87|887.87|891.94|887.94|891.61|887.61|18
1619702690000|2021-04-29 13:24:50|891.86|887.86|891.63|887.63|892.01|888.01|891.61|887.61|24
1619702700000|2021-04-29 13:25:00|891.66|887.66|891.53|887.53|891.76|887.76|891.49|887.49|23
1619702710000|2021-04-29 13:25:10|891.52|887.52|891.82|887.82|891.94|887.94|891.5|887.5|27
1619702720000|2021-04-29 13:25:20|891.81|887.81|892.22|888.22|892.25|888.25|891.81|887.81|25
1619702730000|2021-04-29 13:25:30|892.19|888.19|892.42|888.42|892.43|888.43|892.19|888.19|16
1619702740000|2021-04-29 13:25:40|892.4|888.4|892.55|888.55|892.57|888.57|892.4|888.4|21
1619702750000|2021-04-29 13:25:50|892.6|888.6|892.59|888.59|892.6|888.6|892.47|888.47|17
1619702760000|2021-04-29 13:26:00|892.58|888.58|892.3|888.3|892.62|888.62|892.3|888.3|22
1619702770000|2021-04-29 13:26:10|892.19|888.19|892.05|888.05|892.22|888.22|892|888|18
1619702780000|2021-04-29 13:26:20|892.01|888.01|891.86|887.86|892.07|888.07|891.84|887.84|21
1619702790000|2021-04-29 13:26:30|891.87|887.87|891.99|887.99|892|888|891.87|887.87|15
1619702800000|2021-04-29 13:26:40|891.98|887.98|892.53|888.53|892.55|888.55|891.93|887.93|23
1619702810000|2021-04-29 13:26:50|892.52|888.52|892.35|888.35|892.52|888.52|892.24|888.24|19
1619702820000|2021-04-29 13:27:00|892.32|888.32|891.58|887.58|892.37|888.37|891.54|887.54|24
1619702830000|2021-04-29 13:27:10|891.6|887.6|891.74|887.74|891.78|887.78|891.56|887.56|24
1619702840000|2021-04-29 13:27:20|891.77|887.77|892.35|888.35|892.35|888.35|891.74|887.74|22
1619702850000|2021-04-29 13:27:30|892.34|888.34|892.34|888.34|892.41|888.41|892.31|888.31|17
1619702860000|2021-04-29 13:27:40|892.33|888.33|892.47|888.47|892.49|888.49|892.26|888.26|14
1619702870000|2021-04-29 13:27:50|892.5|888.5|892.7|888.7|892.84|888.84|892.47|888.47|13
1619702880000|2021-04-29 13:28:00|892.81|888.81|892.5|888.5|892.81|888.81|892.42|888.42|21
1619702890000|2021-04-29 13:28:10|892.49|888.49|893.07|889.07|893.09|889.09|892.49|888.49|21
1619702900000|2021-04-29 13:28:20|893.09|889.09|892.36|888.36|893.16|889.16|892.28|888.28|24
1619702910000|2021-04-29 13:28:30|892.35|888.35|892.35|888.35|892.5|888.5|892.31|888.31|21
1619702920000|2021-04-29 13:28:40|892.34|888.34|892.4|888.4|892.49|888.49|892.34|888.34|16
1619702930000|2021-04-29 13:28:50|892.44|888.44|892.52|888.52|892.52|888.52|892.44|888.44|13
1619702940000|2021-04-29 13:29:00|892.49|888.49|892.64|888.64|892.65|888.65|892.49|888.49|19
1619702950000|2021-04-29 13:29:10|892.63|888.63|892.61|888.61|892.7|888.7|892.61|888.61|17
1619702960000|2021-04-29 13:29:20|892.65|888.65|892.71|888.71|892.78|888.78|892.61|888.61|22
1619702970000|2021-04-29 13:29:30|892.64|888.64|892.94|888.94|892.96|888.96|892.64|888.64|23
1619702980000|2021-04-29 13:29:40|892.93|888.93|893.01|889.01|893.03|889.03|892.88|888.88|21
1619702990000|2021-04-29 13:29:50|893.03|889.03|892.98|888.98|893.08|889.08|892.98|888.98|23
1619703000000|2021-04-29 13:30:00|892.99|888.99|892.91|888.91|893.11|889.11|892.85|888.85|19
1619703010000|2021-04-29 13:30:10|892.9|888.9|892.85|888.85|892.93|888.93|892.84|888.84|21
1619703020000|2021-04-29 13:30:20|892.89|888.89|892.85|888.85|893.01|889.01|892.85|888.85|20
1619703030000|2021-04-29 13:30:30|892.89|888.89|892.96|888.96|892.98|888.98|892.86|888.86|17
1619703040000|2021-04-29 13:30:40|893.01|889.01|893.01|889.01|893.09|889.09|892.96|888.96|22
1619703050000|2021-04-29 13:30:50|893.04|889.04|893.22|889.22|893.3|889.3|892.95|888.95|9
1619703060000|2021-04-29 13:31:00|893.23|889.23|893.31|889.31|893.39|889.39|893.13|889.13|20
1619703070000|2021-04-29 13:31:10|893.33|889.33|894.03|890.03|894.04|890.04|893.12|889.12|24
1619703080000|2021-04-29 13:31:20|894.01|890.01|893.96|889.96|894.03|890.03|893.88|889.88|20
1619703090000|2021-04-29 13:31:30|893.84|889.84|893.2|889.2|893.84|889.84|893.18|889.18|15
1619703100000|2021-04-29 13:31:40|893.18|889.18|893.51|889.51|893.51|889.51|893.16|889.16|14
1619703110000|2021-04-29 13:31:50|893.52|889.52|893.72|889.72|893.81|889.81|893.52|889.52|20
1619703120000|2021-04-29 13:32:00|893.57|889.57|892.99|888.99|893.59|889.59|892.89|888.89|26
1619703130000|2021-04-29 13:32:10|893|889|892.91|888.91|893|889|892.9|888.9|15
1619703140000|2021-04-29 13:32:20|892.97|888.97|892.97|888.97|893.24|889.24|892.96|888.96|26
1619703150000|2021-04-29 13:32:30|892.96|888.96|892.95|888.95|893.13|889.13|892.86|888.86|21
1619703160000|2021-04-29 13:32:40|892.85|888.85|892.73|888.73|892.94|888.94|892.53|888.53|22
1619703170000|2021-04-29 13:32:50|892.74|888.74|892.62|888.62|892.82|888.82|892.61|888.61|23
1619703180000|2021-04-29 13:33:00|892.63|888.63|892.69|888.69|892.72|888.72|892.56|888.56|21
1619703190000|2021-04-29 13:33:10|892.7|888.7|893.26|889.26|893.3|889.3|892.67|888.67|28
1619703200000|2021-04-29 13:33:20|893.3|889.3|893.52|889.52|893.52|889.52|893.21|889.21|21
1619703210000|2021-04-29 13:33:30|893.59|889.59|894|890|894|890|893.38|889.38|26
1619703220000|2021-04-29 13:33:40|894.17|890.17|895.08|891.08|895.21|891.21|894.17|890.17|26
1619703230000|2021-04-29 13:33:50|895.07|891.07|895.13|891.13|895.22|891.22|895.06|891.06|20
1619703240000|2021-04-29 13:34:00|895.2|891.2|894.8|890.8|895.22|891.22|894.63|890.63|27
1619703250000|2021-04-29 13:34:10|894.78|890.78|894.45|890.45|894.86|890.86|894.45|890.45|21
1619703260000|2021-04-29 13:34:20|894.48|890.48|894.4|890.4|894.69|890.69|894.31|890.31|26
1619703270000|2021-04-29 13:34:30|894.24|890.24|893.9|889.9|894.24|890.24|893.9|889.9|21
1619703280000|2021-04-29 13:34:40|893.82|889.82|893.51|889.51|893.84|889.84|893.5|889.5|25
1619703290000|2021-04-29 13:34:50|893.53|889.53|893.59|889.59|893.64|889.64|893.5|889.5|24
1619703300000|2021-04-29 13:35:00|893.58|889.58|893.28|889.28|893.66|889.66|893.28|889.28|19
1619703310000|2021-04-29 13:35:10|893.3|889.3|893.21|889.21|893.3|889.3|892.86|888.86|19
1619703320000|2021-04-29 13:35:20|893.01|889.01|892.34|888.34|893.01|889.01|892.34|888.34|25
1619703330000|2021-04-29 13:35:30|892.33|888.33|892.31|888.31|892.4|888.4|892.2|888.2|19
1619703340000|2021-04-29 13:35:40|892.33|888.33|892.26|888.26|892.35|888.35|892.26|888.26|16
1619703350000|2021-04-29 13:35:50|892.27|888.27|892.24|888.24|892.28|888.28|892.23|888.23|15
1619703360000|2021-04-29 13:36:00|892.26|888.26|892.71|888.71|892.77|888.77|892.23|888.23|23
1619703370000|2021-04-29 13:36:10|892.7|888.7|892.65|888.65|892.72|888.72|892.51|888.51|18
1619703380000|2021-04-29 13:36:20|892.68|888.68|892.33|888.33|892.75|888.75|892.27|888.27|25
1619703390000|2021-04-29 13:36:30|892.29|888.29|892.25|888.25|892.38|888.38|892.22|888.22|23
1619703400000|2021-04-29 13:36:40|892.37|888.37|892.22|888.22|892.38|888.38|892.2|888.2|17
1619703410000|2021-04-29 13:36:50|892.33|888.33|892.24|888.24|892.36|888.36|892.21|888.21|18
1619703420000|2021-04-29 13:37:00|892.25|888.25|892.47|888.47|892.51|888.51|892.16|888.16|25
1619703430000|2021-04-29 13:37:10|892.43|888.43|892.21|888.21|892.43|888.43|892.17|888.17|22
1619703440000|2021-04-29 13:37:20|891.94|887.94|891.79|887.79|891.94|887.94|891.71|887.71|22
1619703450000|2021-04-29 13:37:30|891.77|887.77|890.75|886.75|891.81|887.81|890.75|886.75|28
1619703460000|2021-04-29 13:37:40|890.52|886.52|889.17|885.17|890.52|886.52|889.14|885.14|25
1619703470000|2021-04-29 13:37:50|889.16|885.16|889.13|885.13|889.24|885.24|889.11|885.11|22
1619703480000|2021-04-29 13:38:00|889.08|885.08|889.16|885.16|889.29|885.29|888.91|884.91|23
1619703490000|2021-04-29 13:38:10|889.17|885.17|889.21|885.21|889.25|885.25|888.96|884.96|27
1619703500000|2021-04-29 13:38:20|889.18|885.18|890.13|886.13|890.13|886.13|889.16|885.16|23
1619703510000|2021-04-29 13:38:30|890.22|886.22|890.08|886.08|890.38|886.38|889.89|885.89|24
1619703520000|2021-04-29 13:38:40|890.16|886.16|890.33|886.33|890.57|886.57|889.93|885.93|26
1619703530000|2021-04-29 13:38:50|890.24|886.24|889.32|885.32|890.39|886.39|889.26|885.26|28
1619703540000|2021-04-29 13:39:00|889.33|885.33|889.93|885.93|889.94|885.94|889.27|885.27|26
1619703550000|2021-04-29 13:39:10|889.92|885.92|890.92|886.92|890.92|886.92|889.88|885.88|26
1619703560000|2021-04-29 13:39:20|891.04|887.04|890.25|886.25|891.04|887.04|890.25|886.25|24
1619703570000|2021-04-29 13:39:30|890.17|886.17|890.14|886.14|890.43|886.43|889.94|885.94|27
1619703580000|2021-04-29 13:39:40|890.13|886.13|890.31|886.31|890.36|886.36|890.03|886.03|22
1619703590000|2021-04-29 13:39:50|890.37|886.37|890.66|886.66|890.75|886.75|890.37|886.37|26
1619703600000|2021-04-29 13:40:00|890.64|886.64|890.74|886.74|890.76|886.76|890.5|886.5|23
1619703610000|2021-04-29 13:40:10|890.83|886.83|891.7|887.7|891.7|887.7|890.8|886.8|21
1619703620000|2021-04-29 13:40:20|891.77|887.77|892.36|888.36|892.46|888.46|891.77|887.77|24
1619703630000|2021-04-29 13:40:30|892.39|888.39|892.13|888.13|892.39|888.39|892.01|888.01|20
1619703640000|2021-04-29 13:40:40|892.11|888.11|892.75|888.75|892.75|888.75|891.82|887.82|25
1619703650000|2021-04-29 13:40:50|892.8|888.8|892.4|888.4|892.89|888.89|892.4|888.4|24
1619703660000|2021-04-29 13:41:00|892.44|888.44|892.28|888.28|892.5|888.5|892.18|888.18|22
1619703670000|2021-04-29 13:41:10|892.32|888.32|892.3|888.3|892.35|888.35|892.24|888.24|15
1619703680000|2021-04-29 13:41:20|892.27|888.27|891.56|887.56|892.27|888.27|890.89|886.89|28
1619703690000|2021-04-29 13:41:30|891.4|887.4|891.51|887.51|891.65|887.65|891.33|887.33|22
1619703700000|2021-04-29 13:41:40|891.49|887.49|891.85|887.85|891.85|887.85|891.49|887.49|22
1619703710000|2021-04-29 13:41:50|891.98|887.98|891.2|887.2|891.99|887.99|890.97|886.97|26
1619703720000|2021-04-29 13:42:00|891.23|887.23|891.08|887.08|891.23|887.23|890.69|886.69|27
1619703730000|2021-04-29 13:42:10|891.21|887.21|891.77|887.77|891.77|887.77|891.21|887.21|26
1619703740000|2021-04-29 13:42:20|891.78|887.78|891.89|887.89|891.89|887.89|891.57|887.57|26
1619703750000|2021-04-29 13:42:30|891.88|887.88|892.09|888.09|892.15|888.15|891.8|887.8|21
1619703760000|2021-04-29 13:42:40|892.06|888.06|892.05|888.05|892.48|888.48|892.01|888.01|26
1619703770000|2021-04-29 13:42:50|892.06|888.06|892.22|888.22|892.22|888.22|892.06|888.06|11
1619703780000|2021-04-29 13:43:00|892.15|888.15|892.32|888.32|892.44|888.44|892.15|888.15|19
1619703790000|2021-04-29 13:43:10|892.25|888.25|892.3|888.3|892.38|888.38|892.23|888.23|19
1619703800000|2021-04-29 13:43:20|892.31|888.31|892.03|888.03|892.31|888.31|891.96|887.96|21
1619703810000|2021-04-29 13:43:30|892.08|888.08|892.14|888.14|892.32|888.32|892.01|888.01|21
1619703820000|2021-04-29 13:43:40|892.02|888.02|892.09|888.09|892.15|888.15|891.93|887.93|23
1619703830000|2021-04-29 13:43:50|892.08|888.08|892.15|888.15|892.23|888.23|892.05|888.05|14
1619703840000|2021-04-29 13:44:00|892.21|888.21|892.16|888.16|892.26|888.26|892.14|888.14|16
1619703850000|2021-04-29 13:44:10|892.15|888.15|892.08|888.08|892.16|888.16|892.02|888.02|21
1619703860000|2021-04-29 13:44:20|892.13|888.13|892.46|888.46|892.47|888.47|892.09|888.09|20
1619703870000|2021-04-29 13:44:30|892.48|888.48|892.66|888.66|892.74|888.74|892.44|888.44|18
1619703880000|2021-04-29 13:44:40|892.65|888.65|892.91|888.91|892.91|888.91|892.61|888.61|17
1619703890000|2021-04-29 13:44:50|892.96|888.96|893.23|889.23|893.25|889.25|892.96|888.96|13
1619703900000|2021-04-29 13:45:00|893.21|889.21|893.17|889.17|893.23|889.23|893.13|889.13|24
1619703910000|2021-04-29 13:45:10|893.18|889.18|893.24|889.24|893.26|889.26|893.1|889.1|19
1619703920000|2021-04-29 13:45:20|893.25|889.25|893.07|889.07|893.25|889.25|893.06|889.06|17
1619703930000|2021-04-29 13:45:30|893.08|889.08|893|889|893.08|889.08|892.95|888.95|20
1619703940000|2021-04-29 13:45:40|892.97|888.97|892.68|888.68|892.99|888.99|892.68|888.68|20
1619703950000|2021-04-29 13:45:50|892.66|888.66|892.35|888.35|892.87|888.87|892.28|888.28|25
1619703960000|2021-04-29 13:46:00|892.41|888.41|892.1|888.1|892.41|888.41|892.1|888.1|23
1619703970000|2021-04-29 13:46:10|892.11|888.11|892.09|888.09|892.17|888.17|892.09|888.09|16
1619703980000|2021-04-29 13:46:20|892.08|888.08|892.2|888.2|892.2|888.2|892.03|888.03|8
1619703990000|2021-04-29 13:46:30|892.22|888.22|892.25|888.25|892.4|888.4|892.19|888.19|22
1619704000000|2021-04-29 13:46:40|892.24|888.24|891.73|887.73|892.24|888.24|891.69|887.69|20
1619704010000|2021-04-29 13:46:50|891.87|887.87|890.85|886.85|892.04|888.04|890.85|886.85|27
1619704020000|2021-04-29 13:47:00|890.83|886.83|890.84|886.84|890.96|886.96|890.79|886.79|24
1619704030000|2021-04-29 13:47:10|890.82|886.82|890.42|886.42|890.83|886.83|890.15|886.15|22
1619704040000|2021-04-29 13:47:20|890.46|886.46|890.22|886.22|890.51|886.51|890.03|886.03|26
1619704050000|2021-04-29 13:47:30|890.27|886.27|890.25|886.25|890.29|886.29|890.19|886.19|28
1619704060000|2021-04-29 13:47:40|890.3|886.3|890.49|886.49|890.51|886.51|890.2|886.2|27
1619704070000|2021-04-29 13:47:50|890.51|886.51|890.38|886.38|890.51|886.51|890.34|886.34|25
1619704080000|2021-04-29 13:48:00|890.42|886.42|890.4|886.4|890.44|886.44|890.3|886.3|26
1619704090000|2021-04-29 13:48:10|890.39|886.39|890.58|886.58|890.66|886.66|890.39|886.39|28
1619704100000|2021-04-29 13:48:20|890.54|886.54|890.56|886.56|891.03|887.03|890.54|886.54|37
1619704110000|2021-04-29 13:48:30|890.76|886.76|892.17|888.17|892.24|888.24|890.63|886.63|27
1619704120000|2021-04-29 13:48:40|892.2|888.2|892.39|888.39|892.39|888.39|892.13|888.13|26
1619704130000|2021-04-29 13:48:50|892.38|888.38|892.84|888.84|892.88|888.88|892.03|888.03|34
1619704140000|2021-04-29 13:49:00|892.88|888.88|892.72|888.72|893.07|889.07|892.71|888.71|23
1619704150000|2021-04-29 13:49:10|892.7|888.7|892.66|888.66|892.8|888.8|892.48|888.48|32
1619704160000|2021-04-29 13:49:20|892.67|888.67|892.43|888.43|892.72|888.72|892.14|888.14|35
1619704170000|2021-04-29 13:49:30|892.45|888.45|892.32|888.32|892.66|888.66|892.29|888.29|34
1619704180000|2021-04-29 13:49:40|892.33|888.33|892.01|888.01|892.39|888.39|892|888|29
1619704190000|2021-04-29 13:49:50|892|888|892.11|888.11|892.13|888.13|891.96|887.96|24
1619704200000|2021-04-29 13:50:00|892.1|888.1|891.64|887.64|892.1|888.1|891.64|887.64|22
1619704210000|2021-04-29 13:50:10|891.62|887.62|891.34|887.34|891.71|887.71|891.33|887.33|26
1619704220000|2021-04-29 13:50:20|891.33|887.33|891.39|887.39|891.39|887.39|891.14|887.14|26
1619704230000|2021-04-29 13:50:30|891.37|887.37|891.64|887.64|891.65|887.65|891.37|887.37|30
1619704240000|2021-04-29 13:50:40|891.68|887.68|891.78|887.78|891.84|887.84|891.6|887.6|24
1619704250000|2021-04-29 13:50:50|891.76|887.76|891.68|887.68|891.86|887.86|891.68|887.68|22
1619704260000|2021-04-29 13:51:00|891.7|887.7|891.55|887.55|891.7|887.7|891.27|887.27|32
1619704270000|2021-04-29 13:51:10|891.56|887.56|891.87|887.87|891.87|887.87|891.51|887.51|26
1619704280000|2021-04-29 13:51:20|891.83|887.83|891.63|887.63|891.84|887.84|891.54|887.54|28
1619704290000|2021-04-29 13:51:30|891.66|887.66|891.65|887.65|891.7|887.7|891.58|887.58|24
1619704300000|2021-04-29 13:51:40|891.64|887.64|891.09|887.09|891.64|887.64|890.93|886.93|26
1619704310000|2021-04-29 13:51:50|891.12|887.12|891.43|887.43|891.43|887.43|890.99|886.99|30
1619704320000|2021-04-29 13:52:00|891.55|887.55|891.37|887.37|891.56|887.56|891.36|887.36|23
1619704330000|2021-04-29 13:52:10|891.36|887.36|891.39|887.39|891.47|887.47|891.36|887.36|19
1619704340000|2021-04-29 13:52:20|891.4|887.4|891.45|887.45|891.46|887.46|891.04|887.04|30
1619704350000|2021-04-29 13:52:30|891.46|887.46|891.38|887.38|891.46|887.46|891.32|887.32|28
1619704360000|2021-04-29 13:52:40|891.42|887.42|891.74|887.74|891.82|887.82|891.38|887.38|33
1619704370000|2021-04-29 13:52:50|891.78|887.78|891.4|887.4|891.78|887.78|891.4|887.4|21
1619704380000|2021-04-29 13:53:00|891.39|887.39|890.94|886.94|891.39|887.39|890.86|886.86|31
1619704390000|2021-04-29 13:53:10|890.95|886.95|890.84|886.84|891.09|887.09|890.83|886.83|26
1619704400000|2021-04-29 13:53:20|890.87|886.87|890.59|886.59|890.91|886.91|890.57|886.57|20
1619704410000|2021-04-29 13:53:30|890.58|886.58|890.39|886.39|890.58|886.58|890.3|886.3|12
1619704420000|2021-04-29 13:53:40|890.47|886.47|890.35|886.35|890.58|886.58|890.35|886.35|26
1619704430000|2021-04-29 13:53:50|890.36|886.36|890.14|886.14|890.45|886.45|890.1|886.1|27
1619704440000|2021-04-29 13:54:00|890.13|886.13|889.99|885.99|890.28|886.28|889.99|885.99|32
1619704450000|2021-04-29 13:54:10|890.02|886.02|889.91|885.91|890.02|886.02|889.68|885.68|30
1619704460000|2021-04-29 13:54:20|889.83|885.83|889.57|885.57|889.84|885.84|889.57|885.57|26
1619704470000|2021-04-29 13:54:30|889.63|885.63|889.59|885.59|889.65|885.65|889.51|885.51|29
1619704480000|2021-04-29 13:54:40|889.55|885.55|889.52|885.52|889.62|885.62|889.26|885.26|36
1619704490000|2021-04-29 13:54:50|889.54|885.54|889.36|885.36|889.67|885.67|889.27|885.27|32
1619704500000|2021-04-29 13:55:00|889.33|885.33|889.84|885.84|889.88|885.88|889.28|885.28|29
1619704510000|2021-04-29 13:55:10|889.83|885.83|889.1|885.1|889.84|885.84|888.96|884.96|32
1619704520000|2021-04-29 13:55:20|889.18|885.18|888.72|884.72|889.24|885.24|888.69|884.69|32
1619704530000|2021-04-29 13:55:30|888.83|884.83|888.75|884.75|888.86|884.86|888.64|884.64|34
1619704540000|2021-04-29 13:55:40|888.71|884.71|888.73|884.73|888.76|884.76|888.58|884.58|31
1619704550000|2021-04-29 13:55:50|888.4|884.4|888.6|884.6|888.75|884.75|888.4|884.4|33
1619704560000|2021-04-29 13:56:00|888.58|884.58|888.85|884.85|889.04|885.04|888.51|884.51|30
1619704570000|2021-04-29 13:56:10|888.84|884.84|888.78|884.78|888.89|884.89|888.72|884.72|31
1619704580000|2021-04-29 13:56:20|888.81|884.81|888.51|884.51|888.99|884.99|888.47|884.47|24
1619704590000|2021-04-29 13:56:30|888.52|884.52|888.97|884.97|888.97|884.97|888.41|884.41|30
1619704600000|2021-04-29 13:56:40|889.08|885.08|888.84|884.84|889.12|885.12|888.61|884.61|30
1619704610000|2021-04-29 13:56:50|888.88|884.88|889.06|885.06|889.16|885.16|888.86|884.86|33
1619704620000|2021-04-29 13:57:00|889.03|885.03|889.01|885.01|889.05|885.05|888.84|884.84|21
1619704630000|2021-04-29 13:57:10|889.02|885.02|889.17|885.17|889.18|885.18|889.01|885.01|12
1619704640000|2021-04-29 13:57:20|889.15|885.15|889.82|885.82|889.82|885.82|889.15|885.15|28
1619704650000|2021-04-29 13:57:30|889.83|885.83|889.74|885.74|889.83|885.83|889.58|885.58|21
1619704660000|2021-04-29 13:57:40|889.63|885.63|890.17|886.17|890.2|886.2|889.63|885.63|15
1619704670000|2021-04-29 13:57:50|890.11|886.11|890.04|886.04|890.16|886.16|889.66|885.66|23
1619704680000|2021-04-29 13:58:00|890.05|886.05|889.21|885.21|890.06|886.06|889.21|885.21|24
1619704690000|2021-04-29 13:58:10|889.2|885.2|889.32|885.32|889.33|885.33|889.2|885.2|27
1619704700000|2021-04-29 13:58:20|889.33|885.33|889.21|885.21|889.33|885.33|889.12|885.12|24
1619704710000|2021-04-29 13:58:30|889.2|885.2|889.48|885.48|889.49|885.49|889.12|885.12|33
1619704720000|2021-04-29 13:58:40|889.47|885.47|889.48|885.48|889.53|885.53|889.37|885.37|16
1619704730000|2021-04-29 13:58:50|889.6|885.6|889.35|885.35|889.6|885.6|889.34|885.34|24
1619704740000|2021-04-29 13:59:00|889.36|885.36|889.21|885.21|889.42|885.42|889.03|885.03|28
1619704750000|2021-04-29 13:59:10|889.19|885.19|889.13|885.13|889.19|885.19|889.02|885.02|31
1619704760000|2021-04-29 13:59:20|889.21|885.21|889.21|885.21|889.34|885.34|889.15|885.15|31
1619704770000|2021-04-29 13:59:30|889.18|885.18|888.94|884.94|889.25|885.25|888.9|884.9|24
1619704780000|2021-04-29 13:59:40|888.93|884.93|888.74|884.74|889.05|885.05|888.59|884.59|27
1619704790000|2021-04-29 13:59:50|888.73|884.73|888.41|884.41|888.77|884.77|888.41|884.41|26
1619704800000|2021-04-29 14:00:00|888.43|884.43|887.51|883.51|888.49|884.49|887.51|883.51|34
1619704810000|2021-04-29 14:00:10|887.35|883.35|887.07|883.07|887.35|883.35|886.89|882.89|31
1619704820000|2021-04-29 14:00:20|887|883|887.04|883.04|887.04|883.04|886.86|882.86|35
1619704830000|2021-04-29 14:00:30|887.06|883.06|887.07|883.07|887.43|883.43|887.06|883.06|36
1619704840000|2021-04-29 14:00:40|887.01|883.01|887.38|883.38|887.39|883.39|886.98|882.98|32
1619704850000|2021-04-29 14:00:50|887.37|883.37|888.02|884.02|888.34|884.34|887.36|883.36|33
1619704860000|2021-04-29 14:01:00|888.34|884.34|888.24|884.24|888.39|884.39|887.63|883.63|15
1619704870000|2021-04-29 14:01:10|888.48|884.48|889.76|885.76|889.76|885.76|887.63|883.63|29
1619704880000|2021-04-29 14:01:20|889.74|885.74|890.49|886.49|890.49|886.49|889.64|885.64|25
1619704890000|2021-04-29 14:01:30|890.46|886.46|890.34|886.34|890.52|886.52|890.28|886.28|29
1619704900000|2021-04-29 14:01:40|890.31|886.31|890.86|886.86|890.86|886.86|890.3|886.3|31
1619704910000|2021-04-29 14:01:50|890.82|886.82|890.97|886.97|891|887|890.7|886.7|29
1619704920000|2021-04-29 14:02:00|890.81|886.81|890.87|886.87|891.06|887.06|890.69|886.69|36
1619704930000|2021-04-29 14:02:10|890.84|886.84|891.77|887.77|891.77|887.77|890.72|886.72|30
1619704940000|2021-04-29 14:02:20|891.81|887.81|891.87|887.87|891.97|887.97|891.65|887.65|33
1619704950000|2021-04-29 14:02:30|891.88|887.88|891.92|887.92|892|888|891.72|887.72|25
1619704960000|2021-04-29 14:02:40|891.89|887.89|891.43|887.43|891.96|887.96|891.43|887.43|27
1619704970000|2021-04-29 14:02:50|891.62|887.62|891.76|887.76|891.88|887.88|891.41|887.41|29
1619704980000|2021-04-29 14:03:00|891.77|887.77|891.31|887.31|891.77|887.77|891.31|887.31|24
1619704990000|2021-04-29 14:03:10|891.3|887.3|891.38|887.38|891.45|887.45|891.26|887.26|25
1619705000000|2021-04-29 14:03:20|891.39|887.39|891.29|887.29|891.45|887.45|891.26|887.26|32
1619705010000|2021-04-29 14:03:30|891.28|887.28|891.27|887.27|891.31|887.31|891.05|887.05|32
1619705020000|2021-04-29 14:03:40|891.34|887.34|891.43|887.43|891.73|887.73|891.34|887.34|29
1619705030000|2021-04-29 14:03:50|891.44|887.44|891.38|887.38|891.66|887.66|891.35|887.35|26
1619705040000|2021-04-29 14:04:00|891.29|887.29|891.59|887.59|891.6|887.6|891.27|887.27|33
1619705050000|2021-04-29 14:04:10|891.61|887.61|892.02|888.02|892.03|888.03|891.61|887.61|27
1619705060000|2021-04-29 14:04:20|892.06|888.06|891.15|887.15|892.08|888.08|891.15|887.15|26
1619705070000|2021-04-29 14:04:30|891.17|887.17|891.25|887.25|891.29|887.29|891.04|887.04|35
1619705080000|2021-04-29 14:04:40|891.26|887.26|891.17|887.17|891.34|887.34|891.15|887.15|25
1619705090000|2021-04-29 14:04:50|891.19|887.19|891.13|887.13|891.21|887.21|891.09|887.09|25
1619705100000|2021-04-29 14:05:00|891.11|887.11|891.3|887.3|891.38|887.38|891.11|887.11|33
1619705110000|2021-04-29 14:05:10|891.28|887.28|891.12|887.12|891.36|887.36|891.12|887.12|21
1619705120000|2021-04-29 14:05:20|891.11|887.11|891.11|887.11|891.26|887.26|891.1|887.1|27
1619705130000|2021-04-29 14:05:30|891.1|887.1|891.21|887.21|891.21|887.21|891.1|887.1|19
1619705140000|2021-04-29 14:05:40|891.2|887.2|891.18|887.18|891.25|887.25|891.15|887.15|21
1619705150000|2021-04-29 14:05:50|891.06|887.06|890.62|886.62|891.06|887.06|890.57|886.57|25
1619705160000|2021-04-29 14:06:00|890.63|886.63|890.62|886.62|890.96|886.96|890.59|886.59|20
1619705170000|2021-04-29 14:06:10|890.61|886.61|890.46|886.46|890.64|886.64|890.46|886.46|24
1619705180000|2021-04-29 14:06:20|890.42|886.42|890.02|886.02|890.61|886.61|890|886|29
1619705190000|2021-04-29 14:06:30|890.06|886.06|889.96|885.96|890.11|886.11|889.96|885.96|27
1619705200000|2021-04-29 14:06:40|889.95|885.95|889.76|885.76|889.95|885.95|889.76|885.76|18
1619705210000|2021-04-29 14:06:50|889.77|885.77|890.15|886.15|890.23|886.23|889.77|885.77|27
1619705220000|2021-04-29 14:07:00|890.14|886.14|888.96|884.96|890.43|886.43|888.95|884.95|36
1619705230000|2021-04-29 14:07:10|888.89|884.89|889.38|885.38|889.61|885.61|888.88|884.88|30
1619705240000|2021-04-29 14:07:20|889.57|885.57|889.9|885.9|889.9|885.9|889.56|885.56|31
1619705250000|2021-04-29 14:07:30|889.91|885.91|889.86|885.86|889.94|885.94|889.74|885.74|24
1619705260000|2021-04-29 14:07:40|889.91|885.91|889.96|885.96|890.01|886.01|889.68|885.68|33
1619705270000|2021-04-29 14:07:50|889.95|885.95|890.32|886.32|890.32|886.32|889.88|885.88|26
1619705280000|2021-04-29 14:08:00|890.33|886.33|890.22|886.22|890.52|886.52|890.22|886.22|29
1619705290000|2021-04-29 14:08:10|890.16|886.16|892.01|888.01|892.07|888.07|890.16|886.16|36
1619705300000|2021-04-29 14:08:20|891.96|887.96|891.93|887.93|892.03|888.03|891.9|887.9|20
1619705310000|2021-04-29 14:08:30|891.86|887.86|892.22|888.22|892.27|888.27|891.86|887.86|33
1619705320000|2021-04-29 14:08:40|892.2|888.2|892.18|888.18|892.29|888.29|891.97|887.97|33
1619705330000|2021-04-29 14:08:50|892.25|888.25|892.24|888.24|892.28|888.28|892.1|888.1|26
1619705340000|2021-04-29 14:09:00|892.27|888.27|891.86|887.86|892.27|888.27|891.78|887.78|27
1619705350000|2021-04-29 14:09:10|891.88|887.88|892.03|888.03|892.03|888.03|891.84|887.84|32
1619705360000|2021-04-29 14:09:20|892.07|888.07|891.55|887.55|892.14|888.14|891.55|887.55|29
1619705370000|2021-04-29 14:09:30|891.52|887.52|891.75|887.75|891.76|887.76|891.52|887.52|25
1619705380000|2021-04-29 14:09:40|891.76|887.76|891.89|887.89|891.94|887.94|891.72|887.72|20
1619705390000|2021-04-29 14:09:50|891.92|887.92|891.53|887.53|891.92|887.92|891.47|887.47|32
1619705400000|2021-04-29 14:10:00|891.59|887.59|891.24|887.24|891.61|887.61|891.24|887.24|23
1619705410000|2021-04-29 14:10:10|891.27|887.27|891.62|887.62|891.65|887.65|891.26|887.26|28
1619705420000|2021-04-29 14:10:20|891.56|887.56|891.33|887.33|891.59|887.59|891.3|887.3|29
1619705430000|2021-04-29 14:10:30|891.23|887.23|891.34|887.34|891.37|887.37|891.21|887.21|29
1619705440000|2021-04-29 14:10:40|891.27|887.27|891.26|887.26|891.32|887.32|891.14|887.14|25
1619705450000|2021-04-29 14:10:50|891.21|887.21|891.3|887.3|891.4|887.4|891.21|887.21|23
1619705460000|2021-04-29 14:11:00|891.33|887.33|891.21|887.21|891.36|887.36|891.21|887.21|32
1619705470000|2021-04-29 14:11:10|891.23|887.23|891.14|887.14|891.28|887.28|891.14|887.14|23
1619705480000|2021-04-29 14:11:20|891.2|887.2|891.25|887.25|891.26|887.26|891.17|887.17|25
1619705490000|2021-04-29 14:11:30|891.24|887.24|890.91|886.91|891.34|887.34|890.91|886.91|24
1619705500000|2021-04-29 14:11:40|890.9|886.9|890.61|886.61|890.99|886.99|890.51|886.51|34
1619705510000|2021-04-29 14:11:50|890.63|886.63|890.59|886.59|890.63|886.63|890.4|886.4|28
1619705520000|2021-04-29 14:12:00|890.57|886.57|891.22|887.22|891.28|887.28|890.57|886.57|24
1619705530000|2021-04-29 14:12:10|891.2|887.2|890.38|886.38|891.2|887.2|890.3|886.3|32
1619705540000|2021-04-29 14:12:20|890.39|886.39|890.33|886.33|890.47|886.47|890.2|886.2|24
1619705550000|2021-04-29 14:12:30|890.34|886.34|890.25|886.25|890.34|886.34|890.18|886.18|24
1619705560000|2021-04-29 14:12:40|890.24|886.24|890.15|886.15|890.28|886.28|890.11|886.11|19
1619705570000|2021-04-29 14:12:50|890.11|886.11|890.59|886.59|890.6|886.6|890.06|886.06|31
1619705580000|2021-04-29 14:13:00|890.57|886.57|890.55|886.55|890.62|886.62|890.54|886.54|26
1619705590000|2021-04-29 14:13:10|890.57|886.57|890.23|886.23|890.61|886.61|890.23|886.23|21
1619705600000|2021-04-29 14:13:20|890.24|886.24|889.76|885.76|890.26|886.26|889.74|885.74|23
1619705610000|2021-04-29 14:13:30|889.75|885.75|889.74|885.74|889.84|885.84|889.49|885.49|33
1619705620000|2021-04-29 14:13:40|889.73|885.73|889.6|885.6|889.82|885.82|889.56|885.56|30
1619705630000|2021-04-29 14:13:50|889.61|885.61|889.53|885.53|889.62|885.62|889.53|885.53|24
1619705640000|2021-04-29 14:14:00|889.57|885.57|889.48|885.48|889.58|885.58|889.34|885.34|34
1619705650000|2021-04-29 14:14:10|889.5|885.5|889.06|885.06|889.5|885.5|889.06|885.06|24
1619705660000|2021-04-29 14:14:20|888.91|884.91|888.4|884.4|888.91|884.91|888.38|884.38|30
1619705670000|2021-04-29 14:14:30|888.41|884.41|888.23|884.23|888.69|884.69|888.2|884.2|30
1619705680000|2021-04-29 14:14:40|888.25|884.25|888.26|884.26|888.45|884.45|888.07|884.07|28
1619705690000|2021-04-29 14:14:50|888.31|884.31|887.61|883.61|888.4|884.4|887.59|883.59|30
1619705700000|2021-04-29 14:15:00|887.55|883.55|887.35|883.35|887.66|883.66|887.33|883.33|29
1619705710000|2021-04-29 14:15:10|887.31|883.31|887.4|883.4|887.46|883.46|887.16|883.16|32
1619705720000|2021-04-29 14:15:20|887.41|883.41|886.98|882.98|887.45|883.45|886.98|882.98|20
1619705730000|2021-04-29 14:15:30|886.97|882.97|887.06|883.06|887.06|883.06|886.92|882.92|15
1619705740000|2021-04-29 14:15:40|887.16|883.16|887.58|883.58|887.59|883.59|887.15|883.15|21
1619705750000|2021-04-29 14:15:50|887.52|883.52|886.96|882.96|887.55|883.55|886.88|882.88|31
1619705760000|2021-04-29 14:16:00|886.97|882.97|887.27|883.27|887.27|883.27|886.97|882.97|23
1619705770000|2021-04-29 14:16:10|887.28|883.28|886.89|882.89|887.3|883.3|886.68|882.68|28
1619705780000|2021-04-29 14:16:20|886.91|882.91|886.88|882.88|886.98|882.98|886.82|882.82|27
1619705790000|2021-04-29 14:16:30|886.9|882.9|886.83|882.83|886.99|882.99|886.81|882.81|16
1619705800000|2021-04-29 14:16:40|886.84|882.84|887.78|883.78|887.79|883.79|886.84|882.84|25
1619705810000|2021-04-29 14:16:50|887.76|883.76|888.16|884.16|888.16|884.16|887.76|883.76|28
1619705820000|2021-04-29 14:17:00|888.12|884.12|888.11|884.11|888.25|884.25|888.09|884.09|21
1619705830000|2021-04-29 14:17:10|888.1|884.1|888.8|884.8|888.8|884.8|888.1|884.1|29
1619705840000|2021-04-29 14:17:20|888.83|884.83|889.27|885.27|889.28|885.28|888.83|884.83|26
1619705850000|2021-04-29 14:17:30|889.17|885.17|889.19|885.19|889.19|885.19|888.99|884.99|33
1619705860000|2021-04-29 14:17:40|889.22|885.22|888.95|884.95|889.22|885.22|888.92|884.92|30
1619705870000|2021-04-29 14:17:50|888.92|884.92|889.18|885.18|889.23|885.23|888.92|884.92|26
1619705880000|2021-04-29 14:18:00|889.19|885.19|889.14|885.14|889.21|885.21|889.12|885.12|19
1619705890000|2021-04-29 14:18:10|889.16|885.16|889.65|885.65|889.68|885.68|889.15|885.15|21
1619705900000|2021-04-29 14:18:20|889.51|885.51|889.63|885.63|889.82|885.82|889.51|885.51|22
1619705910000|2021-04-29 14:18:30|889.62|885.62|889.58|885.58|889.63|885.63|889.55|885.55|14
1619705920000|2021-04-29 14:18:40|889.66|885.66|889.66|885.66|889.67|885.67|889.63|885.63|7
1619705930000|2021-04-29 14:18:50|889.65|885.65|889.26|885.26|889.65|885.65|889.26|885.26|29
1619705940000|2021-04-29 14:19:00|889.27|885.27|889.43|885.43|889.44|885.44|889.27|885.27|25
1619705950000|2021-04-29 14:19:10|889.42|885.42|889.4|885.4|889.45|885.45|889.37|885.37|16
1619705960000|2021-04-29 14:19:20|889.45|885.45|889.49|885.49|889.51|885.51|889.41|885.41|12
1619705970000|2021-04-29 14:19:30|889.56|885.56|889.65|885.65|889.66|885.66|889.56|885.56|10
1619705980000|2021-04-29 14:19:40|889.66|885.66|889.63|885.63|889.66|885.66|889.59|885.59|21
1619705990000|2021-04-29 14:19:50|889.62|885.62|889.56|885.56|889.62|885.62|889.53|885.53|17
1619706000000|2021-04-29 14:20:00|889.57|885.57|889.9|885.9|889.9|885.9|889.54|885.54|26
1619706010000|2021-04-29 14:20:10|889.91|885.91|890.07|886.07|890.09|886.09|889.89|885.89|21
1619706020000|2021-04-29 14:20:20|890.02|886.02|889.91|885.91|890.09|886.09|889.87|885.87|26
1619706030000|2021-04-29 14:20:30|889.87|885.87|890.05|886.05|890.05|886.05|889.76|885.76|22
1619706040000|2021-04-29 14:20:40|890.19|886.19|890.34|886.34|890.36|886.36|890.12|886.12|23
1619706050000|2021-04-29 14:20:50|890.33|886.33|890.54|886.54|890.65|886.65|890.31|886.31|20
1619706060000|2021-04-29 14:21:00|890.55|886.55|890.22|886.22|890.55|886.55|890.2|886.2|24
1619706070000|2021-04-29 14:21:10|890.26|886.26|890.24|886.24|890.33|886.33|890.11|886.11|29
1619706080000|2021-04-29 14:21:20|890.19|886.19|890.13|886.13|890.25|886.25|890.04|886.04|31
1619706090000|2021-04-29 14:21:30|890.15|886.15|890.18|886.18|890.26|886.26|890.13|886.13|28
1619706100000|2021-04-29 14:21:40|890.19|886.19|890.15|886.15|890.28|886.28|890.13|886.13|24
1619706110000|2021-04-29 14:21:50|890.17|886.17|890.02|886.02|890.19|886.19|890.01|886.01|31
1619706120000|2021-04-29 14:22:00|889.99|885.99|889.99|885.99|890.05|886.05|889.95|885.95|23
1619706130000|2021-04-29 14:22:10|889.98|885.98|889.9|885.9|889.98|885.98|889.84|885.84|28
1619706140000|2021-04-29 14:22:20|889.81|885.81|889.8|885.8|889.86|885.86|889.75|885.75|22
1619706150000|2021-04-29 14:22:30|889.81|885.81|889.79|885.79|889.91|885.91|889.78|885.78|27
1619706160000|2021-04-29 14:22:40|889.9|885.9|889.48|885.48|889.9|885.9|889.47|885.47|30
1619706170000|2021-04-29 14:22:50|889.54|885.54|889.76|885.76|889.81|885.81|889.49|885.49|29
1619706180000|2021-04-29 14:23:00|889.75|885.75|889.94|885.94|889.98|885.98|889.75|885.75|17
1619706190000|2021-04-29 14:23:10|889.96|885.96|890.08|886.08|890.13|886.13|889.94|885.94|29
1619706200000|2021-04-29 14:23:20|890.01|886.01|890.01|886.01|890.12|886.12|889.97|885.97|29
1619706210000|2021-04-29 14:23:30|890.02|886.02|890.32|886.32|890.35|886.35|889.95|885.95|29
1619706220000|2021-04-29 14:23:40|890.49|886.49|890.53|886.53|890.53|886.53|890.4|886.4|28
1619706230000|2021-04-29 14:23:50|890.51|886.51|890.57|886.57|890.67|886.67|890.39|886.39|26
1619706240000|2021-04-29 14:24:00|890.58|886.58|890.79|886.79|890.8|886.8|890.48|886.48|27
1619706250000|2021-04-29 14:24:10|890.8|886.8|892.21|888.21|892.21|888.21|890.8|886.8|25
1619706260000|2021-04-29 14:24:20|892.25|888.25|892.2|888.2|892.65|888.65|892.2|888.2|32
1619706270000|2021-04-29 14:24:30|892.18|888.18|892.39|888.39|892.47|888.47|892.17|888.17|27
1619706280000|2021-04-29 14:24:40|892.4|888.4|892.38|888.38|892.43|888.43|892.28|888.28|25
1619706290000|2021-04-29 14:24:50|892.3|888.3|892.42|888.42|892.42|888.42|892.3|888.3|26
1619706300000|2021-04-29 14:25:00|892.4|888.4|892.11|888.11|892.42|888.42|892.04|888.04|30
1619706310000|2021-04-29 14:25:10|892.1|888.1|891.66|887.66|892.1|888.1|891.65|887.65|27
1619706320000|2021-04-29 14:25:20|891.65|887.65|891.81|887.81|892.03|888.03|891.63|887.63|29
1619706330000|2021-04-29 14:25:30|891.83|887.83|891.51|887.51|891.83|887.83|891.5|887.5|27
1619706340000|2021-04-29 14:25:40|891.52|887.52|891.05|887.05|891.52|887.52|891.05|887.05|31
1619706350000|2021-04-29 14:25:50|890.93|886.93|890.88|886.88|891.05|887.05|890.86|886.86|31
1619706360000|2021-04-29 14:26:00|890.91|886.91|890.44|886.44|890.91|886.91|890.44|886.44|24
1619706370000|2021-04-29 14:26:10|890.32|886.32|890.18|886.18|890.38|886.38|890.14|886.14|30
1619706380000|2021-04-29 14:26:20|890.19|886.19|890.19|886.19|890.22|886.22|890.1|886.1|29
1619706390000|2021-04-29 14:26:30|890.2|886.2|890.43|886.43|890.48|886.48|890.2|886.2|16
1619706400000|2021-04-29 14:26:40|890.46|886.46|890.45|886.45|890.49|886.49|890.43|886.43|20
1619706410000|2021-04-29 14:26:50|890.48|886.48|890.73|886.73|890.73|886.73|890.44|886.44|20
1619706420000|2021-04-29 14:27:00|890.72|886.72|890.7|886.7|890.76|886.76|890.66|886.66|24
1619706430000|2021-04-29 14:27:10|890.69|886.69|890.22|886.22|890.7|886.7|890.07|886.07|29
1619706440000|2021-04-29 14:27:20|890.17|886.17|890.66|886.66|890.68|886.68|890.17|886.17|17
1619706450000|2021-04-29 14:27:30|890.65|886.65|890.61|886.61|890.71|886.71|890.6|886.6|24
1619706460000|2021-04-29 14:27:40|890.64|886.64|890.41|886.41|890.72|886.72|890.33|886.33|28
1619706470000|2021-04-29 14:27:50|890.4|886.4|890.66|886.66|890.66|886.66|890.34|886.34|31
1619706480000|2021-04-29 14:28:00|890.67|886.67|890.64|886.64|890.76|886.76|890.64|886.64|24
1619706490000|2021-04-29 14:28:10|890.6|886.6|890.53|886.53|890.64|886.64|890.53|886.53|26
1619706500000|2021-04-29 14:28:20|890.49|886.49|890.46|886.46|890.49|886.49|890.35|886.35|23
1619706510000|2021-04-29 14:28:30|890.38|886.38|890.44|886.44|890.45|886.45|890.29|886.29|24
1619706520000|2021-04-29 14:28:40|890.42|886.42|890.27|886.27|890.42|886.42|890.27|886.27|17
1619706530000|2021-04-29 14:28:50|890.28|886.28|890.17|886.17|890.38|886.38|890.09|886.09|25
1619706540000|2021-04-29 14:29:00|890.21|886.21|890.36|886.36|890.43|886.43|890.21|886.21|18
1619706550000|2021-04-29 14:29:10|890.37|886.37|890.37|886.37|890.38|886.38|890.35|886.35|19
1619706560000|2021-04-29 14:29:20|890.38|886.38|890.11|886.11|890.38|886.38|890.06|886.06|23
1619706570000|2021-04-29 14:29:30|890.06|886.06|889.98|885.98|890.06|886.06|889.98|885.98|22
1619706580000|2021-04-29 14:29:40|889.99|885.99|889.47|885.47|890.05|886.05|889.47|885.47|30
1619706590000|2021-04-29 14:29:50|889.48|885.48|889.86|885.86|889.87|885.87|889.3|885.3|28
1619706600000|2021-04-29 14:30:00|889.85|885.85|889.01|885.01|889.85|885.85|888.87|884.87|31
1619706610000|2021-04-29 14:30:10|889|885|888.89|884.89|889.02|885.02|888.82|884.82|19
1619706620000|2021-04-29 14:30:20|888.9|884.9|888.9|884.9|888.95|884.95|888.88|884.88|19
1619706630000|2021-04-29 14:30:30|888.91|884.91|889.08|885.08|889.08|885.08|888.91|884.91|24
1619706640000|2021-04-29 14:30:40|889.07|885.07|889.37|885.37|889.44|885.44|889.01|885.01|21
1619706650000|2021-04-29 14:30:50|889.38|885.38|889.09|885.09|889.38|885.38|889.08|885.08|18
1619706660000|2021-04-29 14:31:00|889.08|885.08|889.42|885.42|889.42|885.42|889.05|885.05|22
1619706670000|2021-04-29 14:31:10|889.44|885.44|889.04|885.04|889.44|885.44|889.01|885.01|21
1619706680000|2021-04-29 14:31:20|889.08|885.08|889.19|885.19|889.24|885.24|889.08|885.08|17
1619706690000|2021-04-29 14:31:30|889.17|885.17|889.2|885.2|889.21|885.21|889.13|885.13|24
1619706700000|2021-04-29 14:31:40|889.17|885.17|889.17|885.17|889.23|885.23|889.15|885.15|23
1619706710000|2021-04-29 14:31:50|889.18|885.18|889|885|889.18|885.18|888.98|884.98|28
1619706720000|2021-04-29 14:32:00|889.01|885.01|889.45|885.45|889.46|885.46|888.96|884.96|24
1619706730000|2021-04-29 14:32:10|889.44|885.44|889.38|885.38|889.46|885.46|889.32|885.32|28
1619706740000|2021-04-29 14:32:20|889.24|885.24|889.21|885.21|889.26|885.26|889.14|885.14|25
1619706750000|2021-04-29 14:32:30|889.23|885.23|889.12|885.12|889.23|885.23|889.06|885.06|27
1619706760000|2021-04-29 14:32:40|889.11|885.11|889.13|885.13|889.13|885.13|889.07|885.07|9
1619706770000|2021-04-29 14:32:50|889.11|885.11|889.13|885.13|889.14|885.14|889.1|885.1|15
1619706780000|2021-04-29 14:33:00|889.14|885.14|888.46|884.46|889.14|885.14|888.41|884.41|31
1619706790000|2021-04-29 14:33:10|888.45|884.45|888.24|884.24|888.45|884.45|888.19|884.19|11
1619706800000|2021-04-29 14:33:20|888.26|884.26|888.67|884.67|888.7|884.7|888.26|884.26|18
1619706810000|2021-04-29 14:33:30|888.69|884.69|888.3|884.3|888.7|884.7|888.3|884.3|17
1619706820000|2021-04-29 14:33:40|888.28|884.28|888.23|884.23|888.34|884.34|888.23|884.23|11
1619706830000|2021-04-29 14:33:50|888.26|884.26|887.99|883.99|888.26|884.26|887.94|883.94|13
1619706840000|2021-04-29 14:34:00|888|884|887.79|883.79|888.01|884.01|887.79|883.79|9
1619706850000|2021-04-29 14:34:10|887.78|883.78|887.54|883.54|887.83|883.83|887.54|883.54|20
1619706860000|2021-04-29 14:34:20|887.5|883.5|887.78|883.78|887.82|883.82|887.36|883.36|24
1619706870000|2021-04-29 14:34:30|887.71|883.71|887.47|883.47|887.71|883.71|887.46|883.46|15
1619706880000|2021-04-29 14:34:40|887.48|883.48|887.4|883.4|887.61|883.61|887.4|883.4|17
1619706890000|2021-04-29 14:34:50|887.36|883.36|887.43|883.43|887.45|883.45|887.29|883.29|30
1619706900000|2021-04-29 14:35:00|887.44|883.44|886.74|882.74|887.45|883.45|886.74|882.74|35
1619706910000|2021-04-29 14:35:10|886.79|882.79|886.55|882.55|887.01|883.01|886.54|882.54|31
1619706920000|2021-04-29 14:35:20|886.54|882.54|886.47|882.47|886.78|882.78|886.23|882.23|34
1619706930000|2021-04-29 14:35:30|886.34|882.34|886.18|882.18|886.45|882.45|886.16|882.16|32
1619706940000|2021-04-29 14:35:40|886.19|882.19|886.36|882.36|886.37|882.37|886.13|882.13|19
1619706950000|2021-04-29 14:35:50|886.4|882.4|886.39|882.39|886.5|882.5|886.32|882.32|11
1619706960000|2021-04-29 14:36:00|886.43|882.43|887.3|883.3|887.3|883.3|886.43|882.43|24
1619706970000|2021-04-29 14:36:10|887.43|883.43|887.36|883.36|887.45|883.45|887.36|883.36|8
1619706980000|2021-04-29 14:36:20|887.31|883.31|887.62|883.62|887.62|883.62|887.19|883.19|25
1619706990000|2021-04-29 14:36:30|887.63|883.63|887.86|883.86|887.86|883.86|887.63|883.63|20
1619707000000|2021-04-29 14:36:40|887.87|883.87|888.54|884.54|888.74|884.74|887.79|883.79|26
1619707010000|2021-04-29 14:36:50|888.58|884.58|888.52|884.52|888.76|884.76|888.51|884.51|18
1619707020000|2021-04-29 14:37:00|888.65|884.65|887.85|883.85|888.72|884.72|887.85|883.85|28
1619707030000|2021-04-29 14:37:10|887.84|883.84|887.32|883.32|887.84|883.84|887.32|883.32|29
1619707040000|2021-04-29 14:37:20|887.49|883.49|886.86|882.86|887.49|883.49|886.8|882.8|28
1619707050000|2021-04-29 14:37:30|886.8|882.8|886.75|882.75|886.8|882.8|886.69|882.69|24
1619707060000|2021-04-29 14:37:40|886.76|882.76|886.55|882.55|886.76|882.76|886.48|882.48|26
1619707070000|2021-04-29 14:37:50|886.6|882.6|886.62|882.62|886.64|882.64|886.5|882.5|23
1619707080000|2021-04-29 14:38:00|886.61|882.61|885.88|881.88|886.61|882.61|885.88|881.88|24
1619707090000|2021-04-29 14:38:10|885.83|881.83|886.11|882.11|886.27|882.27|885.78|881.78|28
1619707100000|2021-04-29 14:38:20|886.09|882.09|886.2|882.2|886.27|882.27|886.08|882.08|22
1619707110000|2021-04-29 14:38:30|886.4|882.4|886.5|882.5|886.5|882.5|886.39|882.39|9
1619707120000|2021-04-29 14:38:40|886.51|882.51|886.66|882.66|886.66|882.66|886.51|882.51|15
1619707130000|2021-04-29 14:38:50|886.64|882.64|886.97|882.97|886.97|882.97|886.64|882.64|11
1619707140000|2021-04-29 14:39:00|886.92|882.92|887.17|883.17|887.17|883.17|886.92|882.92|9
1619707150000|2021-04-29 14:39:10|887.18|883.18|887.21|883.21|887.21|883.21|887.18|883.18|7
1619707170000|2021-04-29 14:39:30|887.22|883.22|887.38|883.38|887.39|883.39|887.22|883.22|14
1619707180000|2021-04-29 14:39:40|887.36|883.36|887.38|883.38|887.38|883.38|887.36|883.36|7
1619707190000|2021-04-29 14:39:50|887.44|883.44|887.74|883.74|887.74|883.74|887.44|883.44|11
1619707200000|2021-04-29 14:40:00|887.71|883.71|887.46|883.46|887.72|883.72|887.45|883.45|20
1619707210000|2021-04-29 14:40:10|887.45|883.45|887.44|883.44|887.46|883.46|887.32|883.32|16
1619707220000|2021-04-29 14:40:20|887.46|883.46|887.79|883.79|887.79|883.79|887.46|883.46|15
1619707230000|2021-04-29 14:40:30|887.82|883.82|887.79|883.79|887.85|883.85|887.79|883.79|8
1619707240000|2021-04-29 14:40:40|887.8|883.8|888.01|884.01|888.02|884.02|887.71|883.71|21
1619707250000|2021-04-29 14:40:50|888.02|884.02|887.99|883.99|888.04|884.04|887.95|883.95|14
1619707260000|2021-04-29 14:41:00|888|884|887.97|883.97|888.01|884.01|887.93|883.93|10
1619707270000|2021-04-29 14:41:10|887.98|883.98|887.97|883.97|888.07|884.07|887.97|883.97|19
1619707280000|2021-04-29 14:41:20|888|884|888.17|884.17|888.17|884.17|888|884|22
1619707290000|2021-04-29 14:41:30|888.14|884.14|888.51|884.51|888.51|884.51|888.14|884.14|25
1619707300000|2021-04-29 14:41:40|888.52|884.52|888.76|884.76|888.76|884.76|888.37|884.37|12
1619707310000|2021-04-29 14:41:50|888.73|884.73|888.76|884.76|888.77|884.77|888.73|884.73|8
1619707320000|2021-04-29 14:42:00|888.94|884.94|889.32|885.32|889.32|885.32|888.93|884.93|24
1619707330000|2021-04-29 14:42:10|889.34|885.34|889.11|885.11|889.51|885.51|889.09|885.09|26
1619707340000|2021-04-29 14:42:20|889.1|885.1|889.31|885.31|889.35|885.35|889.1|885.1|28
1619707350000|2021-04-29 14:42:30|889.32|885.32|889.45|885.45|889.45|885.45|889.31|885.31|18
1619707360000|2021-04-29 14:42:40|889.43|885.43|889.25|885.25|889.46|885.46|889.11|885.11|26
1619707370000|2021-04-29 14:42:50|889.19|885.19|889.34|885.34|889.34|885.34|889.19|885.19|15
1619707380000|2021-04-29 14:43:00|889.35|885.35|888.9|884.9|889.35|885.35|888.86|884.86|26
1619707390000|2021-04-29 14:43:10|888.93|884.93|889.05|885.05|889.06|885.06|888.89|884.89|20
1619707400000|2021-04-29 14:43:20|889.07|885.07|888.81|884.81|889.1|885.1|888.8|884.8|23
1619707410000|2021-04-29 14:43:30|888.82|884.82|888.92|884.92|888.95|884.95|888.8|884.8|27
1619707420000|2021-04-29 14:43:40|888.91|884.91|888.23|884.23|888.91|884.91|888.23|884.23|18
1619707430000|2021-04-29 14:43:50|888.2|884.2|888.41|884.41|888.41|884.41|888.12|884.12|27
1619707440000|2021-04-29 14:44:00|888.42|884.42|888.34|884.34|888.9|884.9|888.34|884.34|28
1619707450000|2021-04-29 14:44:10|888.2|884.2|887.86|883.86|888.28|884.28|887.79|883.79|28
1619707460000|2021-04-29 14:44:20|887.87|883.87|887.93|883.93|887.98|883.98|887.87|883.87|16
1619707470000|2021-04-29 14:44:30|887.94|883.94|888.02|884.02|888.04|884.04|887.94|883.94|14
1619707480000|2021-04-29 14:44:40|888.03|884.03|888.09|884.09|888.2|884.2|888.02|884.02|23
1619707490000|2021-04-29 14:44:50|887.93|883.93|887.64|883.64|887.93|883.93|887.58|883.58|22
1619707500000|2021-04-29 14:45:00|887.65|883.65|887.56|883.56|887.77|883.77|887.51|883.51|18
1619707510000|2021-04-29 14:45:10|887.57|883.57|886.75|882.75|887.57|883.57|886.7|882.7|23
1619707520000|2021-04-29 14:45:20|886.71|882.71|886.43|882.43|886.71|882.71|886.37|882.37|28
1619707530000|2021-04-29 14:45:30|886.44|882.44|886.47|882.47|886.52|882.52|886.43|882.43|15
1619707540000|2021-04-29 14:45:40|886.36|882.36|886.09|882.09|886.42|882.42|886.09|882.09|24
1619707550000|2021-04-29 14:45:50|886.1|882.1|885.94|881.94|886.1|882.1|885.9|881.9|23
1619707560000|2021-04-29 14:46:00|885.95|881.95|886.03|882.03|886.03|882.03|885.94|881.94|15
1619707570000|2021-04-29 14:46:10|886.02|882.02|886.13|882.13|886.3|882.3|886.02|882.02|19
1619707580000|2021-04-29 14:46:20|886.08|882.08|885.98|881.98|886.12|882.12|885.85|881.85|27
1619707590000|2021-04-29 14:46:30|885.94|881.94|885.97|881.97|885.97|881.97|885.8|881.8|31
1619707600000|2021-04-29 14:46:40|885.96|881.96|886.05|882.05|886.07|882.07|885.96|881.96|27
1619707610000|2021-04-29 14:46:50|886.03|882.03|885.87|881.87|886.08|882.08|885.86|881.86|27
1619707620000|2021-04-29 14:47:00|885.88|881.88|885.89|881.89|885.89|881.89|885.7|881.7|24
1619707630000|2021-04-29 14:47:10|885.91|881.91|886.35|882.35|886.45|882.45|885.87|881.87|22
1619707640000|2021-04-29 14:47:20|886.33|882.33|886.72|882.72|886.81|882.81|886.25|882.25|29
1619707650000|2021-04-29 14:47:30|886.73|882.73|886.79|882.79|886.79|882.79|886.66|882.66|17
1619707660000|2021-04-29 14:47:40|886.78|882.78|886.77|882.77|886.79|882.79|886.76|882.76|9
1619707670000|2021-04-29 14:47:50|886.74|882.74|886.2|882.2|886.79|882.79|886.19|882.19|21
1619707680000|2021-04-29 14:48:00|886.19|882.19|886.13|882.13|886.21|882.21|886.05|882.05|9
1619707690000|2021-04-29 14:48:10|886.16|882.16|886.48|882.48|886.49|882.49|886.15|882.15|31
1619707700000|2021-04-29 14:48:20|886.46|882.46|886.19|882.19|886.49|882.49|886.19|882.19|22
1619707710000|2021-04-29 14:48:30|886.13|882.13|885.98|881.98|886.15|882.15|885.98|881.98|17
1619707720000|2021-04-29 14:48:40|885.95|881.95|885.91|881.91|885.95|881.95|885.83|881.83|14
1619707730000|2021-04-29 14:48:50|885.9|881.9|885.75|881.75|885.98|881.98|885.75|881.75|32
1619707740000|2021-04-29 14:49:00|885.74|881.74|885.55|881.55|885.82|881.82|885.4|881.4|36
1619707750000|2021-04-29 14:49:10|885.53|881.53|885.44|881.44|885.64|881.64|885.42|881.42|33
1619707760000|2021-04-29 14:49:20|885.42|881.42|885.32|881.32|885.5|881.5|885.31|881.31|19
1619707770000|2021-04-29 14:49:30|885.31|881.31|885.17|881.17|885.31|881.31|885.1|881.1|20
1619707780000|2021-04-29 14:49:40|885.19|881.19|885.3|881.3|885.31|881.31|884.92|880.92|28
1619707790000|2021-04-29 14:49:50|885.34|881.34|885.36|881.36|885.51|881.51|885.34|881.34|27
1619707800000|2021-04-29 14:50:00|885.37|881.37|885.09|881.09|885.4|881.4|885.09|881.09|23
1619707810000|2021-04-29 14:50:10|885.1|881.1|885.21|881.21|885.28|881.28|885.1|881.1|21
1619707820000|2021-04-29 14:50:20|885.25|881.25|885.13|881.13|885.25|881.25|885.12|881.12|24
1619707830000|2021-04-29 14:50:30|885.2|881.2|885.12|881.12|885.2|881.2|884.99|880.99|17
1619707840000|2021-04-29 14:50:40|885.02|881.02|885.93|881.93|885.93|881.93|885.02|881.02|28
1619707850000|2021-04-29 14:50:50|885.98|881.98|886.42|882.42|886.65|882.65|885.98|881.98|26
1619707860000|2021-04-29 14:51:00|886.36|882.36|886.47|882.47|886.48|882.48|886.36|882.36|12
1619707870000|2021-04-29 14:51:10|886.48|882.48|886.54|882.54|886.61|882.61|886.44|882.44|19
1619707880000|2021-04-29 14:51:20|886.61|882.61|886.67|882.67|886.76|882.76|886.61|882.61|9
1619707890000|2021-04-29 14:51:30|886.69|882.69|887.61|883.61|887.68|883.68|886.67|882.67|17
1619707900000|2021-04-29 14:51:40|887.51|883.51|887.34|883.34|887.6|883.6|887.34|883.34|14
1619707910000|2021-04-29 14:51:50|887.31|883.31|886.71|882.71|887.35|883.35|886.68|882.68|23
1619707920000|2021-04-29 14:52:00|886.65|882.65|886.28|882.28|886.65|882.65|886.28|882.28|28
1619707930000|2021-04-29 14:52:10|886.29|882.29|885.93|881.93|886.29|882.29|885.93|881.93|24
1619707940000|2021-04-29 14:52:20|885.99|881.99|885.43|881.43|885.99|881.99|885.43|881.43|22
1619707950000|2021-04-29 14:52:30|885.42|881.42|885.5|881.5|885.64|881.64|885.4|881.4|28
1619707960000|2021-04-29 14:52:40|885.48|881.48|885.02|881.02|885.49|881.49|885.02|881.02|18
1619707970000|2021-04-29 14:52:50|885.2|881.2|885.04|881.04|885.29|881.29|884.89|880.89|32
1619707980000|2021-04-29 14:53:00|885.05|881.05|885.22|881.22|885.26|881.26|885.05|881.05|25
1619707990000|2021-04-29 14:53:10|885.21|881.21|885.34|881.34|885.67|881.67|885.15|881.15|20
1619708000000|2021-04-29 14:53:20|885.37|881.37|885.53|881.53|885.98|881.98|885.37|881.37|18
1619708010000|2021-04-29 14:53:30|885.57|881.57|885.29|881.29|885.57|881.57|885.22|881.22|25
1619708020000|2021-04-29 14:53:40|885.27|881.27|885.61|881.61|885.62|881.62|885.25|881.25|29
1619708030000|2021-04-29 14:53:50|885.62|881.62|886.41|882.41|886.41|882.41|885.58|881.58|30
1619708040000|2021-04-29 14:54:00|886.4|882.4|885.96|881.96|886.66|882.66|885.95|881.95|28
1619708050000|2021-04-29 14:54:10|886.01|882.01|885.6|881.6|886.02|882.02|885.46|881.46|25
1619708060000|2021-04-29 14:54:20|885.47|881.47|885.59|881.59|885.64|881.64|885.47|881.47|28
1619708070000|2021-04-29 14:54:30|885.61|881.61|885.4|881.4|885.61|881.61|885.4|881.4|26
1619708080000|2021-04-29 14:54:40|885.41|881.41|885.39|881.39|885.43|881.43|885.33|881.33|14
1619708090000|2021-04-29 14:54:50|885.38|881.38|885.34|881.34|885.38|881.38|885.33|881.33|9
1619708100000|2021-04-29 14:55:00|885.35|881.35|885.43|881.43|885.48|881.48|885.22|881.22|17
1619708110000|2021-04-29 14:55:10|885.42|881.42|885.37|881.37|885.48|881.48|885.36|881.36|16
1619708120000|2021-04-29 14:55:20|885.38|881.38|885.29|881.29|885.44|881.44|885.29|881.29|18
1619708130000|2021-04-29 14:55:30|885.32|881.32|885.2|881.2|885.33|881.33|885.18|881.18|12
1619708140000|2021-04-29 14:55:40|885.21|881.21|885.25|881.25|885.32|881.32|885.21|881.21|12
1619708150000|2021-04-29 14:55:50|885.26|881.26|885.24|881.24|885.26|881.26|885.24|881.24|7
1619708160000|2021-04-29 14:56:00|885.25|881.25|885.01|881.01|885.25|881.25|884.93|880.93|18
1619708170000|2021-04-29 14:56:10|885.02|881.02|884.67|880.67|885.03|881.03|884.61|880.61|32
1619708180000|2021-04-29 14:56:20|884.7|880.7|884.83|880.83|884.84|880.84|884.58|880.58|16
1619708190000|2021-04-29 14:56:30|884.81|880.81|884.84|880.84|885|881|884.81|880.81|18
1619708200000|2021-04-29 14:56:40|884.83|880.83|884.58|880.58|884.88|880.88|884.49|880.49|27
1619708210000|2021-04-29 14:56:50|884.57|880.57|884.35|880.35|884.57|880.57|884.34|880.34|16
1619708220000|2021-04-29 14:57:00|884.37|880.37|884.32|880.32|884.7|880.7|884.32|880.32|31
1619708230000|2021-04-29 14:57:10|884.31|880.31|884.2|880.2|884.41|880.41|884.11|880.11|25
1619708240000|2021-04-29 14:57:20|884.19|880.19|883.99|879.99|884.19|880.19|883.8|879.8|27
1619708250000|2021-04-29 14:57:30|884.01|880.01|884.48|880.48|884.67|880.67|883.97|879.97|28
1619708260000|2021-04-29 14:57:40|884.27|880.27|884.23|880.23|884.65|880.65|884.23|880.23|26
1619708270000|2021-04-29 14:57:50|884.26|880.26|884.41|880.41|884.42|880.42|884.25|880.25|31
1619708280000|2021-04-29 14:58:00|884.4|880.4|884.46|880.46|884.66|880.66|884.4|880.4|24
1619708290000|2021-04-29 14:58:10|884.5|880.5|884.25|880.25|884.5|880.5|884.22|880.22|23
1619708300000|2021-04-29 14:58:20|884.19|880.19|884.21|880.21|884.29|880.29|883.92|879.92|31
1619708310000|2021-04-29 14:58:30|884.24|880.24|884.46|880.46|884.58|880.58|884.24|880.24|32
1619708320000|2021-04-29 14:58:40|884.51|880.51|884.41|880.41|884.52|880.52|884.28|880.28|27
1619708330000|2021-04-29 14:58:50|884.42|880.42|884.38|880.38|884.44|880.44|884.37|880.37|24
1619708340000|2021-04-29 14:59:00|884.39|880.39|884.47|880.47|884.5|880.5|884.39|880.39|20
1619708350000|2021-04-29 14:59:10|884.46|880.46|884.95|880.95|885.08|881.08|884.46|880.46|26
1619708360000|2021-04-29 14:59:20|885.12|881.12|885.39|881.39|885.39|881.39|885.05|881.05|12
1619708370000|2021-04-29 14:59:30|885.43|881.43|885.83|881.83|885.84|881.84|885.43|881.43|15
1619708380000|2021-04-29 14:59:40|885.76|881.76|885.82|881.82|885.9|881.9|885.61|881.61|26
1619708390000|2021-04-29 14:59:50|885.83|881.83|885.73|881.73|885.92|881.92|885.61|881.61|29
1619708400000|2021-04-29 15:00:00|885.67|881.67|885.6|881.6|886.12|882.12|885.57|881.57|27
1619708410000|2021-04-29 15:00:10|885.64|881.64|885.67|881.67|885.75|881.75|885.57|881.57|25
1619708420000|2021-04-29 15:00:20|885.73|881.73|885.88|881.88|885.93|881.93|885.73|881.73|20
1619708430000|2021-04-29 15:00:30|886.03|882.03|885.3|881.3|886.08|882.08|885.3|881.3|26
1619708440000|2021-04-29 15:00:40|885.31|881.31|885.2|881.2|885.37|881.37|885.13|881.13|29
1619708450000|2021-04-29 15:00:50|885.26|881.26|885.16|881.16|885.31|881.31|885.08|881.08|32
1619708460000|2021-04-29 15:01:00|885.11|881.11|885.04|881.04|885.19|881.19|885.03|881.03|13
1619708470000|2021-04-29 15:01:10|885.05|881.05|885.09|881.09|885.19|881.19|885.02|881.02|17
1619708480000|2021-04-29 15:01:20|885.05|881.05|884.5|880.5|885.05|881.05|884.47|880.47|22
1619708490000|2021-04-29 15:01:30|884.47|880.47|884.46|880.46|884.58|880.58|884.4|880.4|29
1619708500000|2021-04-29 15:01:40|884.38|880.38|884.45|880.45|884.54|880.54|884.26|880.26|21
1619708510000|2021-04-29 15:01:50|884.44|880.44|884.43|880.43|884.44|880.44|884.26|880.26|24
1619708520000|2021-04-29 15:02:00|884.44|880.44|884.4|880.4|884.5|880.5|884.39|880.39|16
1619708530000|2021-04-29 15:02:10|884.39|880.39|884.41|880.41|884.45|880.45|884.21|880.21|22
1619708540000|2021-04-29 15:02:20|884.38|880.38|884.59|880.59|884.59|880.59|883.69|879.69|36
1619708550000|2021-04-29 15:02:30|884.57|880.57|884.78|880.78|884.87|880.87|884.57|880.57|27
1619708560000|2021-04-29 15:02:40|884.73|880.73|884.53|880.53|884.74|880.74|884.45|880.45|22
1619708570000|2021-04-29 15:02:50|884.58|880.58|884.61|880.61|884.62|880.62|884.53|880.53|26
1619708580000|2021-04-29 15:03:00|884.63|880.63|884.54|880.54|884.68|880.68|884.51|880.51|25
1619708590000|2021-04-29 15:03:10|884.51|880.51|884.45|880.45|884.54|880.54|884.44|880.44|18
1619708600000|2021-04-29 15:03:20|884.52|880.52|884.54|880.54|884.54|880.54|884.45|880.45|14
1619708610000|2021-04-29 15:03:30|884.51|880.51|884|880|884.54|880.54|883.97|879.97|16
1619708620000|2021-04-29 15:03:40|883.87|879.87|883.47|879.47|884.09|880.09|883.44|879.44|34
1619708630000|2021-04-29 15:03:50|883.51|879.51|883.96|879.96|884.07|880.07|883.51|879.51|29
1619708640000|2021-04-29 15:04:00|883.95|879.95|883.76|879.76|883.95|879.95|883.64|879.64|20
1619708650000|2021-04-29 15:04:10|883.83|879.83|883.93|879.93|883.94|879.94|883.6|879.6|25
1619708660000|2021-04-29 15:04:20|884.01|880.01|884.09|880.09|884.1|880.1|883.97|879.97|27
1619708670000|2021-04-29 15:04:30|884.06|880.06|883.87|879.87|884.08|880.08|883.84|879.84|20
1619708680000|2021-04-29 15:04:40|883.86|879.86|884.22|880.22|884.22|880.22|883.81|879.81|25
1619708690000|2021-04-29 15:04:50|884.18|880.18|884.56|880.56|884.56|880.56|884.18|880.18|33
1619708700000|2021-04-29 15:05:00|884.63|880.63|884.98|880.98|885.08|881.08|884.63|880.63|29
1619708710000|2021-04-29 15:05:10|884.96|880.96|885.18|881.18|885.18|881.18|884.96|880.96|24
1619708720000|2021-04-29 15:05:20|885.35|881.35|885.86|881.86|885.93|881.93|885.26|881.26|31
1619708730000|2021-04-29 15:05:30|885.8|881.8|885.68|881.68|885.9|881.9|885.67|881.67|21
1619708740000|2021-04-29 15:05:40|885.69|881.69|885.84|881.84|885.84|881.84|885.61|881.61|13
1619708750000|2021-04-29 15:05:50|885.85|881.85|886.24|882.24|886.59|882.59|885.85|881.85|21
1619708760000|2021-04-29 15:06:00|886.23|882.23|886.22|882.22|886.3|882.3|886.1|882.1|27
1619708770000|2021-04-29 15:06:10|886.3|882.3|886.13|882.13|886.32|882.32|886.12|882.12|26
1619708780000|2021-04-29 15:06:20|886.11|882.11|886.08|882.08|886.26|882.26|885.96|881.96|29
1619708790000|2021-04-29 15:06:30|886.1|882.1|886.26|882.26|886.27|882.27|886.1|882.1|20
1619708800000|2021-04-29 15:06:40|886.27|882.27|886.15|882.15|886.27|882.27|886.14|882.14|27
1619708810000|2021-04-29 15:06:50|886.08|882.08|886.14|882.14|886.22|882.22|885.99|881.99|27
1619708820000|2021-04-29 15:07:00|886.1|882.1|886.4|882.4|886.41|882.41|886.1|882.1|19
1619708830000|2021-04-29 15:07:10|886.43|882.43|886.37|882.37|886.43|882.43|886.32|882.32|22
1619708840000|2021-04-29 15:07:20|886.36|882.36|886.32|882.32|886.36|882.36|886.3|882.3|16
1619708850000|2021-04-29 15:07:30|886.31|882.31|886.12|882.12|886.32|882.32|886.12|882.12|19
1619708860000|2021-04-29 15:07:40|886.17|882.17|886.44|882.44|886.44|882.44|886.16|882.16|17
1619708870000|2021-04-29 15:07:50|886.45|882.45|886.47|882.47|886.7|882.7|886.45|882.45|21
1619708880000|2021-04-29 15:08:00|886.52|882.52|886.36|882.36|886.52|882.52|886.33|882.33|26
1619708890000|2021-04-29 15:08:10|886.34|882.34|886.49|882.49|886.53|882.53|886.34|882.34|16
1619708900000|2021-04-29 15:08:20|886.48|882.48|886.49|882.49|886.54|882.54|886.47|882.47|15
1619708910000|2021-04-29 15:08:30|886.5|882.5|886.22|882.22|886.5|882.5|886.21|882.21|29
1619708920000|2021-04-29 15:08:40|886.25|882.25|886.55|882.55|886.55|882.55|886.22|882.22|22
1619708930000|2021-04-29 15:08:50|886.52|882.52|886.31|882.31|886.55|882.55|886.24|882.24|14
1619708940000|2021-04-29 15:09:00|886.38|882.38|886.37|882.37|886.51|882.51|886.24|882.24|21
1619708950000|2021-04-29 15:09:10|886.41|882.41|886.33|882.33|886.41|882.41|886.32|882.32|20
1619708960000|2021-04-29 15:09:20|886.28|882.28|886.41|882.41|886.41|882.41|886.21|882.21|16
1619708970000|2021-04-29 15:09:30|886.4|882.4|886.34|882.34|886.41|882.41|886.34|882.34|4
1619708980000|2021-04-29 15:09:40|886.35|882.35|886.45|882.45|886.55|882.55|886.35|882.35|10
1619708990000|2021-04-29 15:09:50|886.46|882.46|886.46|882.46|886.52|882.52|886.45|882.45|19
1619709000000|2021-04-29 15:10:00|886.45|882.45|886.46|882.46|886.46|882.46|886.31|882.31|20
1619709010000|2021-04-29 15:10:10|886.48|882.48|886.45|882.45|886.58|882.58|886.39|882.39|21
1619709020000|2021-04-29 15:10:20|886.44|882.44|885.75|881.75|886.44|882.44|885.72|881.72|27
1619709030000|2021-04-29 15:10:30|885.73|881.73|885.88|881.88|885.93|881.93|885.73|881.73|27
1619709040000|2021-04-29 15:10:40|885.84|881.84|885.97|881.97|885.97|881.97|885.75|881.75|20
1619709050000|2021-04-29 15:10:50|885.96|881.96|885.9|881.9|885.99|881.99|885.9|881.9|18
1619709060000|2021-04-29 15:11:00|885.83|881.83|885.45|881.45|885.83|881.83|885.45|881.45|32
1619709070000|2021-04-29 15:11:10|885.3|881.3|885.57|881.57|885.64|881.64|885.3|881.3|19
1619709080000|2021-04-29 15:11:20|885.58|881.58|885.92|881.92|885.92|881.92|885.58|881.58|23
1619709090000|2021-04-29 15:11:30|885.9|881.9|885.66|881.66|885.92|881.92|885.59|881.59|18
1619709100000|2021-04-29 15:11:40|885.65|881.65|885.77|881.77|885.79|881.79|885.65|881.65|11
1619709110000|2021-04-29 15:11:50|885.76|881.76|885.45|881.45|885.77|881.77|885.42|881.42|23
1619709120000|2021-04-29 15:12:00|885.29|881.29|885.34|881.34|885.58|881.58|885.24|881.24|22
1619709130000|2021-04-29 15:12:10|885.36|881.36|885.32|881.32|885.41|881.41|884.72|880.72|20
1619709140000|2021-04-29 15:12:20|885.37|881.37|885.26|881.26|885.37|881.37|885.23|881.23|17
1619709150000|2021-04-29 15:12:30|885.27|881.27|885.28|881.28|885.33|881.33|885.16|881.16|13
1619709160000|2021-04-29 15:12:40|885.27|881.27|884.94|880.94|885.37|881.37|884.51|880.51|24
1619709170000|2021-04-29 15:12:50|885.03|881.03|884.41|880.41|885.26|881.26|884.41|880.41|22
1619709180000|2021-04-29 15:13:00|884.37|880.37|883.72|879.72|884.38|880.38|883.72|879.72|18
1619709190000|2021-04-29 15:13:10|883.68|879.68|883.65|879.65|883.78|879.78|883.64|879.64|15
1619709200000|2021-04-29 15:13:20|883.64|879.64|883.83|879.83|884.18|880.18|883.38|879.38|26
1619709210000|2021-04-29 15:13:30|883.84|879.84|883.95|879.95|883.97|879.97|883.71|879.71|14
1619709220000|2021-04-29 15:13:40|884|880|884.78|880.78|884.83|880.83|883.99|879.99|16
1619709230000|2021-04-29 15:13:50|884.84|880.84|884.62|880.62|884.88|880.88|884.62|880.62|14
1619709240000|2021-04-29 15:14:00|884.8|880.8|884.83|880.83|885.17|881.17|884.73|880.73|8
1619709250000|2021-04-29 15:14:10|885.33|881.33|886.1|882.1|886.1|882.1|885.33|881.33|28
1619709260000|2021-04-29 15:14:20|886.07|882.07|886.19|882.19|886.3|882.3|886.07|882.07|9
1619709270000|2021-04-29 15:14:30|886.11|882.11|885.96|881.96|886.14|882.14|885.81|881.81|18
1619709280000|2021-04-29 15:14:40|885.99|881.99|886.1|882.1|886.1|882.1|885.99|881.99|5
1619709290000|2021-04-29 15:14:50|886.09|882.09|886.1|882.1|886.12|882.12|886.09|882.09|3
1619709300000|2021-04-29 15:15:00|886.09|882.09|886.06|882.06|886.16|882.16|885.95|881.95|10
1619709310000|2021-04-29 15:15:10|886.08|882.08|885.99|881.99|886.08|882.08|885.99|881.99|7
1619709320000|2021-04-29 15:15:20|886.01|882.01|886.21|882.21|886.21|882.21|885.94|881.94|16
1619709330000|2021-04-29 15:15:30|886.11|882.11|886.12|882.12|886.27|882.27|886.04|882.04|9
1619709340000|2021-04-29 15:15:40|886.04|882.04|885.98|881.98|886.04|882.04|885.94|881.94|9
1619709350000|2021-04-29 15:15:50|885.95|881.95|885.93|881.93|885.95|881.95|885.85|881.85|10
1619709360000|2021-04-29 15:16:00|885.88|881.88|885.97|881.97|885.97|881.97|885.88|881.88|5
1619709370000|2021-04-29 15:16:10|885.92|881.92|885.89|881.89|885.95|881.95|885.79|881.79|15
1619709380000|2021-04-29 15:16:20|885.88|881.88|885.85|881.85|885.88|881.88|885.85|881.85|3
1619709390000|2021-04-29 15:16:30|885.86|881.86|885.86|881.86|885.86|881.86|885.86|881.86|1
1619709400000|2021-04-29 15:16:40|885.85|881.85|885.19|881.19|885.85|881.85|885.17|881.17|13
1619709410000|2021-04-29 15:16:50|885.21|881.21|885.32|881.32|885.35|881.35|885.13|881.13|8
1619709420000|2021-04-29 15:17:00|885.27|881.27|884.16|880.16|885.27|881.27|884.16|880.16|22
1619709430000|2021-04-29 15:17:10|884.17|880.17|883.05|879.05|884.29|880.29|883.03|879.03|28
1619709440000|2021-04-29 15:17:20|883.02|879.02|882.3|878.3|883.06|879.06|882.29|878.29|23
1619709450000|2021-04-29 15:17:30|882.31|878.31|881.65|877.65|882.48|878.48|881.58|877.58|28
1619709460000|2021-04-29 15:17:40|881.67|877.67|881.19|877.19|881.78|877.78|881.19|877.19|27
1619709470000|2021-04-29 15:17:50|881.18|877.18|881.43|877.43|881.43|877.43|881.13|877.13|22
1619709480000|2021-04-29 15:18:00|881.5|877.5|881.1|877.1|881.59|877.59|881.08|877.08|31
1619709490000|2021-04-29 15:18:10|881.12|877.12|879.06|875.06|881.13|877.13|878.95|874.95|21
1619709500000|2021-04-29 15:18:20|879.17|875.17|879.93|875.93|879.99|875.99|879.17|875.17|31
1619709510000|2021-04-29 15:18:30|879.95|875.95|881.02|877.02|881.02|877.02|879.91|875.91|30
1619709520000|2021-04-29 15:18:40|881.03|877.03|880.95|876.95|881.63|877.63|880.79|876.79|28
1619709530000|2021-04-29 15:18:50|881.13|877.13|881.82|877.82|881.82|877.82|881.13|877.13|26
1619709540000|2021-04-29 15:19:00|881.83|877.83|882.57|878.57|882.69|878.69|881.83|877.83|34
1619709550000|2021-04-29 15:19:10|882.53|878.53|882.47|878.47|882.57|878.57|882.12|878.12|19
1619709560000|2021-04-29 15:19:20|882.49|878.49|882.65|878.65|882.7|878.7|882.32|878.32|18
1619709570000|2021-04-29 15:19:30|882.66|878.66|882.7|878.7|882.89|878.89|882.46|878.46|30
1619709580000|2021-04-29 15:19:40|882.72|878.72|882.74|878.74|882.85|878.85|882.68|878.68|20
1619709590000|2021-04-29 15:19:50|882.75|878.75|882.93|878.93|883|879|882.7|878.7|28
1619709600000|2021-04-29 15:20:00|882.91|878.91|883.06|879.06|883.5|879.5|882.64|878.64|26
1619709610000|2021-04-29 15:20:10|883.07|879.07|885.9|881.9|885.9|881.9|883.04|879.04|27
1619709620000|2021-04-29 15:20:20|885.89|881.89|888.71|884.71|888.71|884.71|885.89|881.89|34
1619709630000|2021-04-29 15:20:30|888.68|884.68|888.4|884.4|888.79|884.79|888.36|884.36|23
1619709640000|2021-04-29 15:20:40|888.32|884.32|888.7|884.7|888.7|884.7|888.22|884.22|12
1619709650000|2021-04-29 15:20:50|888.56|884.56|888.62|884.62|888.79|884.79|888.56|884.56|6
1619709660000|2021-04-29 15:21:00|888.64|884.64|888.5|884.5|889.13|885.13|888.39|884.39|21
1619709670000|2021-04-29 15:21:10|888.39|884.39|888.17|884.17|888.41|884.41|888.11|884.11|12
1619709680000|2021-04-29 15:21:20|888.33|884.33|888.78|884.78|888.78|884.78|888.33|884.33|13
1619709690000|2021-04-29 15:21:30|888.86|884.86|889.12|885.12|889.13|885.13|888.8|884.8|21
1619709700000|2021-04-29 15:21:40|889.09|885.09|889.07|885.07|889.23|885.23|888.61|884.61|29
1619709710000|2021-04-29 15:21:50|889.2|885.2|889.09|885.09|889.2|885.2|888.95|884.95|29
1619709720000|2021-04-29 15:22:00|889.1|885.1|889.26|885.26|889.26|885.26|888.72|884.72|29
1619709730000|2021-04-29 15:22:10|889.39|885.39|889.34|885.34|889.6|885.6|889.18|885.18|34
1619709740000|2021-04-29 15:22:20|889.28|885.28|889.3|885.3|889.6|885.6|889.15|885.15|33
1619709750000|2021-04-29 15:22:30|889.51|885.51|889.59|885.59|889.59|885.59|889.33|885.33|26
1619709760000|2021-04-29 15:22:40|889.79|885.79|889.66|885.66|889.81|885.81|889.56|885.56|22
1619709770000|2021-04-29 15:22:50|889.75|885.75|890.05|886.05|890.18|886.18|889.64|885.64|36
1619709780000|2021-04-29 15:23:00|890.04|886.04|889.76|885.76|890.11|886.11|889.4|885.4|32
1619709790000|2021-04-29 15:23:10|889.77|885.77|890.1|886.1|890.12|886.12|889.67|885.67|27
1619709800000|2021-04-29 15:23:20|890.07|886.07|889.62|885.62|890.1|886.1|889.14|885.14|32
1619709810000|2021-04-29 15:23:30|889.64|885.64|889.59|885.59|890.04|886.04|889.58|885.58|36
1619709820000|2021-04-29 15:23:40|889.58|885.58|889.55|885.55|889.61|885.61|889.36|885.36|30
1619709830000|2021-04-29 15:23:50|889.46|885.46|889.52|885.52|889.52|885.52|889.34|885.34|26
1619709840000|2021-04-29 15:24:00|889.57|885.57|889.91|885.91|890.08|886.08|889.57|885.57|30
1619709850000|2021-04-29 15:24:10|889.87|885.87|889.56|885.56|890.02|886.02|889.49|885.49|28
1619709860000|2021-04-29 15:24:20|889.57|885.57|889.43|885.43|889.78|885.78|889.34|885.34|30
1619709870000|2021-04-29 15:24:30|889.42|885.42|889.31|885.31|889.82|885.82|889.31|885.31|36
1619709880000|2021-04-29 15:24:40|889.26|885.26|889.3|885.3|889.44|885.44|889.1|885.1|31
1619709890000|2021-04-29 15:24:50|889.21|885.21|889.5|885.5|889.59|885.59|889.21|885.21|27
1619709900000|2021-04-29 15:25:00|889.51|885.51|889.53|885.53|889.53|885.53|889.44|885.44|25
1619709910000|2021-04-29 15:25:10|889.55|885.55|889.29|885.29|889.55|885.55|889.2|885.2|24
1619709920000|2021-04-29 15:25:20|889.28|885.28|888.69|884.69|889.35|885.35|888.69|884.69|29
1619709930000|2021-04-29 15:25:30|888.7|884.7|889.14|885.14|889.16|885.16|888.7|884.7|23
1619709940000|2021-04-29 15:25:40|889.19|885.19|889.08|885.08|889.25|885.25|889.05|885.05|29
1619709950000|2021-04-29 15:25:50|889.02|885.02|888.97|884.97|889.15|885.15|888.97|884.97|27
1619709960000|2021-04-29 15:26:00|888.96|884.96|889.17|885.17|889.17|885.17|888.96|884.96|21
1619709970000|2021-04-29 15:26:10|889.18|885.18|889.67|885.67|889.73|885.73|889.18|885.18|24
1619709980000|2021-04-29 15:26:20|889.48|885.48|889.18|885.18|889.49|885.49|889.16|885.16|23
1619709990000|2021-04-29 15:26:30|889.23|885.23|889.28|885.28|889.39|885.39|889.21|885.21|14
1619710000000|2021-04-29 15:26:40|889.14|885.14|889.02|885.02|889.18|885.18|889.02|885.02|22
1619710010000|2021-04-29 15:26:50|889.01|885.01|889.71|885.71|889.71|885.71|888.81|884.81|28
1619710020000|2021-04-29 15:27:00|889.72|885.72|889.69|885.69|889.78|885.78|889.37|885.37|33
1619710030000|2021-04-29 15:27:10|889.68|885.68|889.23|885.23|889.68|885.68|889.14|885.14|28
1619710040000|2021-04-29 15:27:20|889.22|885.22|889.19|885.19|889.22|885.22|889.04|885.04|21
1619710050000|2021-04-29 15:27:30|889.21|885.21|888.88|884.88|889.21|885.21|888.88|884.88|24
1619710060000|2021-04-29 15:27:40|888.9|884.9|888.85|884.85|889.1|885.1|888.73|884.73|30
1619710070000|2021-04-29 15:27:50|888.83|884.83|888.88|884.88|888.95|884.95|888.73|884.73|28
1619710080000|2021-04-29 15:28:00|888.87|884.87|888.99|884.99|888.99|884.99|888.8|884.8|29
1619710090000|2021-04-29 15:28:10|888.97|884.97|888.71|884.71|889.02|885.02|888.68|884.68|30
1619710100000|2021-04-29 15:28:20|888.6|884.6|888.66|884.66|888.75|884.75|888.6|884.6|30
1619710110000|2021-04-29 15:28:30|888.62|884.62|888.38|884.38|888.76|884.76|888.33|884.33|24
1619710120000|2021-04-29 15:28:40|888.35|884.35|888.54|884.54|888.71|884.71|888.33|884.33|33
1619710130000|2021-04-29 15:28:50|888.55|884.55|888.47|884.47|888.64|884.64|888.46|884.46|22
1619710140000|2021-04-29 15:29:00|888.48|884.48|888.47|884.47|888.5|884.5|888.41|884.41|25
1619710150000|2021-04-29 15:29:10|888.54|884.54|888.51|884.51|888.54|884.54|888.43|884.43|26
1619710160000|2021-04-29 15:29:20|888.46|884.46|888.46|884.46|888.53|884.53|888.33|884.33|28
1619710170000|2021-04-29 15:29:30|888.45|884.45|888.17|884.17|888.53|884.53|888.17|884.17|27
1619710180000|2021-04-29 15:29:40|888.18|884.18|888.23|884.23|888.4|884.4|888.18|884.18|24
1619710190000|2021-04-29 15:29:50|888.24|884.24|888.61|884.61|888.63|884.63|887.95|883.95|33
1619710200000|2021-04-29 15:30:00|888.62|884.62|888.26|884.26|888.92|884.92|888.26|884.26|27
1619710210000|2021-04-29 15:30:10|888.12|884.12|888.1|884.1|888.24|884.24|888.01|884.01|29
1619710220000|2021-04-29 15:30:20|888.03|884.03|887.11|883.11|888.11|884.11|887.08|883.08|37
1619710230000|2021-04-29 15:30:30|887.1|883.1|886.97|882.97|887.1|883.1|886.81|882.81|29
1619710240000|2021-04-29 15:30:40|886.99|882.99|886.81|882.81|887.17|883.17|886.72|882.72|26
1619710250000|2021-04-29 15:30:50|886.73|882.73|886.92|882.92|887.1|883.1|886.72|882.72|34
1619710260000|2021-04-29 15:31:00|887.01|883.01|886.82|882.82|887.01|883.01|886.76|882.76|21
1619710270000|2021-04-29 15:31:10|886.83|882.83|886.91|882.91|886.92|882.92|886.82|882.82|23
1619710280000|2021-04-29 15:31:20|886.88|882.88|886.4|882.4|886.92|882.92|886.38|882.38|21
1619710290000|2021-04-29 15:31:30|886.36|882.36|886.11|882.11|886.37|882.37|886.09|882.09|25
1619710300000|2021-04-29 15:31:40|886.12|882.12|886.11|882.11|886.15|882.15|886.09|882.09|28
1619710310000|2021-04-29 15:31:50|886.13|882.13|885.94|881.94|886.14|882.14|885.91|881.91|30
1619710320000|2021-04-29 15:32:00|885.91|881.91|886.13|882.13|886.14|882.14|885.83|881.83|29
1619710330000|2021-04-29 15:32:10|886.14|882.14|886.89|882.89|887.67|883.67|886.13|882.13|38
1619710340000|2021-04-29 15:32:20|886.87|882.87|886.57|882.57|887.04|883.04|886.56|882.56|30
1619710350000|2021-04-29 15:32:30|886.56|882.56|887.44|883.44|887.56|883.56|886.56|882.56|31
1619710360000|2021-04-29 15:32:40|887.43|883.43|887.07|883.07|887.43|883.43|886.98|882.98|29
1619710370000|2021-04-29 15:32:50|887.16|883.16|887.53|883.53|887.53|883.53|887.04|883.04|29
1619710380000|2021-04-29 15:33:00|887.54|883.54|888.3|884.3|888.35|884.35|887.52|883.52|32
1619710390000|2021-04-29 15:33:10|888.33|884.33|888.54|884.54|888.71|884.71|888.33|884.33|33
1619710400000|2021-04-29 15:33:20|888.55|884.55|888.89|884.89|888.89|884.89|888.55|884.55|32
1619710410000|2021-04-29 15:33:30|888.91|884.91|888.95|884.95|889|885|888.88|884.88|20
1619710420000|2021-04-29 15:33:40|888.91|884.91|888.91|884.91|888.91|884.91|888.83|884.83|28
1619710430000|2021-04-29 15:33:50|888.9|884.9|888.99|884.99|889.02|885.02|888.89|884.89|21
1619710440000|2021-04-29 15:34:00|889|885|889.29|885.29|889.29|885.29|889|885|12
1619710450000|2021-04-29 15:34:10|889.25|885.25|888.89|884.89|889.27|885.27|888.68|884.68|31
1619710460000|2021-04-29 15:34:20|888.88|884.88|889.07|885.07|889.34|885.34|888.88|884.88|31
1619710470000|2021-04-29 15:34:30|889.06|885.06|889.03|885.03|889.2|885.2|888.82|884.82|31
1619710480000|2021-04-29 15:34:40|889.09|885.09|888.58|884.58|889.09|885.09|888.57|884.57|23
1619710490000|2021-04-29 15:34:50|888.76|884.76|888.67|884.67|888.79|884.79|888.67|884.67|24
1619710500000|2021-04-29 15:35:00|888.69|884.69|888.78|884.78|888.91|884.91|888.69|884.69|24
1619710510000|2021-04-29 15:35:10|888.82|884.82|888.73|884.73|888.84|884.84|888.67|884.67|21
1619710520000|2021-04-29 15:35:20|888.7|884.7|888.8|884.8|888.81|884.81|888.7|884.7|25
1619710530000|2021-04-29 15:35:30|888.79|884.79|889.67|885.67|889.67|885.67|888.79|884.79|25
1619710540000|2021-04-29 15:35:40|889.68|885.68|890.14|886.14|890.33|886.33|889.68|885.68|29
1619710550000|2021-04-29 15:35:50|890.17|886.17|890.28|886.28|890.38|886.38|890.17|886.17|21
1619710560000|2021-04-29 15:36:00|890.4|886.4|890.95|886.95|890.95|886.95|890.16|886.16|21
1619710570000|2021-04-29 15:36:10|890.98|886.98|891.47|887.47|891.47|887.47|890.98|886.98|14
1619710580000|2021-04-29 15:36:20|891.45|887.45|891.54|887.54|891.54|887.54|891.2|887.2|23
1619710590000|2021-04-29 15:36:30|891.56|887.56|891.57|887.57|891.6|887.6|891.5|887.5|22
1619710600000|2021-04-29 15:36:40|891.58|887.58|891.75|887.75|891.75|887.75|891.47|887.47|20
1619710610000|2021-04-29 15:36:50|891.76|887.76|891.79|887.79|891.84|887.84|891.76|887.76|16
1619710620000|2021-04-29 15:37:00|891.8|887.8|891.27|887.27|891.8|887.8|891.2|887.2|29
1619710630000|2021-04-29 15:37:10|891.26|887.26|890.8|886.8|891.3|887.3|890.8|886.8|28
1619710640000|2021-04-29 15:37:20|890.75|886.75|891.08|887.08|891.23|887.23|890.75|886.75|33
1619710650000|2021-04-29 15:37:30|891.07|887.07|891.16|887.16|891.16|887.16|890.76|886.76|30
1619710660000|2021-04-29 15:37:40|891.18|887.18|890.64|886.64|891.18|887.18|890.62|886.62|28
1619710670000|2021-04-29 15:37:50|890.7|886.7|890.61|886.61|890.72|886.72|890.61|886.61|19
1619710680000|2021-04-29 15:38:00|890.63|886.63|890.28|886.28|890.63|886.63|890.1|886.1|24
1619710690000|2021-04-29 15:38:10|890.29|886.29|890.46|886.46|890.46|886.46|890.26|886.26|33
1619710700000|2021-04-29 15:38:20|890.38|886.38|890.43|886.43|890.61|886.61|890.27|886.27|24
1619710710000|2021-04-29 15:38:30|890.45|886.45|890.53|886.53|890.64|886.64|890.4|886.4|33
1619710720000|2021-04-29 15:38:40|890.41|886.41|890.52|886.52|890.53|886.53|890.36|886.36|22
1619710730000|2021-04-29 15:38:50|890.53|886.53|890.59|886.59|890.59|886.59|890.37|886.37|25
1619710740000|2021-04-29 15:39:00|890.58|886.58|889.97|885.97|890.58|886.58|889.97|885.97|28
1619710750000|2021-04-29 15:39:10|889.98|885.98|890.04|886.04|890.28|886.28|889.97|885.97|32
1619710760000|2021-04-29 15:39:20|890.07|886.07|890.34|886.34|890.34|886.34|889.94|885.94|31
1619710770000|2021-04-29 15:39:30|890.31|886.31|890.17|886.17|890.37|886.37|890.13|886.13|22
1619710780000|2021-04-29 15:39:40|890.2|886.2|889.86|885.86|890.21|886.21|889.84|885.84|31
1619710790000|2021-04-29 15:39:50|889.87|885.87|889.71|885.71|890.04|886.04|889.62|885.62|24
1619710800000|2021-04-29 15:40:00|889.7|885.7|889.51|885.51|889.72|885.72|889.5|885.5|24
1619710810000|2021-04-29 15:40:10|889.44|885.44|889.17|885.17|889.5|885.5|889.06|885.06|29
1619710820000|2021-04-29 15:40:20|889.18|885.18|888.66|884.66|889.21|885.21|888.66|884.66|29
1619710830000|2021-04-29 15:40:30|888.64|884.64|888.77|884.77|888.77|884.77|888.21|884.21|31
1619710840000|2021-04-29 15:40:40|888.76|884.76|888.6|884.6|889.3|885.3|888.42|884.42|33
1619710850000|2021-04-29 15:40:50|888.59|884.59|888.68|884.68|888.82|884.82|888.59|884.59|19
1619710860000|2021-04-29 15:41:00|888.73|884.73|889.18|885.18|889.48|885.48|888.63|884.63|31
1619710870000|2021-04-29 15:41:10|889.26|885.26|888.99|884.99|889.26|885.26|888.95|884.95|22
1619710880000|2021-04-29 15:41:20|888.95|884.95|889.62|885.62|889.62|885.62|888.85|884.85|30
1619710890000|2021-04-29 15:41:30|889.59|885.59|889.24|885.24|889.65|885.65|889.22|885.22|27
1619710900000|2021-04-29 15:41:40|889.21|885.21|888.86|884.86|889.24|885.24|888.86|884.86|24
1619710910000|2021-04-29 15:41:50|888.89|884.89|888.79|884.79|888.92|884.92|888.77|884.77|26
1619710920000|2021-04-29 15:42:00|888.75|884.75|890.68|886.68|890.75|886.75|888.74|884.74|36
1619710930000|2021-04-29 15:42:10|890.66|886.66|890.3|886.3|890.66|886.66|890.24|886.24|37
1619710940000|2021-04-29 15:42:20|890.32|886.32|889.94|885.94|890.32|886.32|889.94|885.94|26
1619710950000|2021-04-29 15:42:30|889.93|885.93|889.79|885.79|889.97|885.97|889.76|885.76|29
1619710960000|2021-04-29 15:42:40|889.78|885.78|889.52|885.52|889.89|885.89|889.02|885.02|32
1619710970000|2021-04-29 15:42:50|889.6|885.6|889.66|885.66|889.96|885.96|889.55|885.55|24
1619710980000|2021-04-29 15:43:00|889.65|885.65|889.35|885.35|889.65|885.65|889.31|885.31|23
1619710990000|2021-04-29 15:43:10|889.45|885.45|889.55|885.55|889.79|885.79|889.4|885.4|32
1619711000000|2021-04-29 15:43:20|889.59|885.59|889.22|885.22|889.6|885.6|889.17|885.17|26
1619711010000|2021-04-29 15:43:30|889.26|885.26|889.59|885.59|890.35|886.35|889.26|885.26|30
1619711020000|2021-04-29 15:43:40|889.58|885.58|889.69|885.69|889.73|885.73|889.54|885.54|29
1619711030000|2021-04-29 15:43:50|889.68|885.68|889.7|885.7|889.77|885.77|889.64|885.64|30
1619711040000|2021-04-29 15:44:00|889.72|885.72|889.71|885.71|889.75|885.75|889.67|885.67|17
1619711050000|2021-04-29 15:44:10|889.7|885.7|889.37|885.37|889.72|885.72|889.31|885.31|16
1619711060000|2021-04-29 15:44:20|889.45|885.45|889.69|885.69|889.69|885.69|889.45|885.45|24
1619711070000|2021-04-29 15:44:30|889.7|885.7|889.93|885.93|889.93|885.93|889.69|885.69|24
1619711080000|2021-04-29 15:44:40|889.91|885.91|889.83|885.83|890.11|886.11|889.83|885.83|27
1619711090000|2021-04-29 15:44:50|889.82|885.82|889.8|885.8|889.83|885.83|889.74|885.74|18
1619711100000|2021-04-29 15:45:00|889.81|885.81|889.93|885.93|889.97|885.97|889.73|885.73|19
1619711110000|2021-04-29 15:45:10|889.95|885.95|889.79|885.79|889.95|885.95|889.73|885.73|20
1619711120000|2021-04-29 15:45:20|889.81|885.81|889.94|885.94|889.99|885.99|889.7|885.7|28
1619711130000|2021-04-29 15:45:30|889.99|885.99|889.98|885.98|889.99|885.99|889.94|885.94|17
1619711140000|2021-04-29 15:45:40|890.13|886.13|891.04|887.04|891.04|887.04|889.99|885.99|27
1619711150000|2021-04-29 15:45:50|891.03|887.03|890.88|886.88|891.03|887.03|890.63|886.63|25
1619711160000|2021-04-29 15:46:00|890.87|886.87|890.66|886.66|890.88|886.88|890.34|886.34|28
1619711170000|2021-04-29 15:46:10|890.65|886.65|890.5|886.5|890.66|886.66|890.5|886.5|15
1619711180000|2021-04-29 15:46:20|890.57|886.57|890.41|886.41|890.68|886.68|890.38|886.38|26
1619711190000|2021-04-29 15:46:30|890.4|886.4|890.43|886.43|890.47|886.47|890.35|886.35|24
1619711200000|2021-04-29 15:46:40|890.45|886.45|890.33|886.33|890.47|886.47|890.19|886.19|28
1619711210000|2021-04-29 15:46:50|890.09|886.09|890.21|886.21|890.27|886.27|890.06|886.06|30
1619711220000|2021-04-29 15:47:00|890.23|886.23|890.37|886.37|890.41|886.41|890.23|886.23|21
1619711230000|2021-04-29 15:47:10|890.38|886.38|890.37|886.37|890.38|886.38|890.37|886.37|6
1619711240000|2021-04-29 15:47:20|890.38|886.38|890.1|886.1|890.39|886.39|890.07|886.07|21
1619711250000|2021-04-29 15:47:30|890.11|886.11|890.03|886.03|890.13|886.13|890.03|886.03|15
1619711260000|2021-04-29 15:47:40|890.05|886.05|890.03|886.03|890.06|886.06|889.99|885.99|19
1619711270000|2021-04-29 15:47:50|890.02|886.02|890.02|886.02|890.04|886.04|889.98|885.98|8
1619711280000|2021-04-29 15:48:00|890.08|886.08|889.83|885.83|890.12|886.12|889.78|885.78|25
1619711290000|2021-04-29 15:48:10|889.8|885.8|890.03|886.03|890.16|886.16|889.8|885.8|23
1619711300000|2021-04-29 15:48:20|890.05|886.05|889.92|885.92|890.05|886.05|889.92|885.92|4
1619711310000|2021-04-29 15:48:30|889.94|885.94|890.06|886.06|890.06|886.06|889.94|885.94|6
1619711320000|2021-04-29 15:48:40|890.05|886.05|889.78|885.78|890.08|886.08|889.75|885.75|14
1619711330000|2021-04-29 15:48:50|889.79|885.79|889.95|885.95|889.98|885.98|889.79|885.79|11
1619711340000|2021-04-29 15:49:00|889.96|885.96|889.96|885.96|889.99|885.99|889.96|885.96|5
1619711350000|2021-04-29 15:49:10|889.95|885.95|889.84|885.84|889.98|885.98|889.82|885.82|5
1619711360000|2021-04-29 15:49:20|889.85|885.85|889.96|885.96|889.96|885.96|889.85|885.85|4
1619711370000|2021-04-29 15:49:30|889.94|885.94|889.96|885.96|890.06|886.06|889.92|885.92|8
1619711380000|2021-04-29 15:49:40|889.97|885.97|889.97|885.97|889.97|885.97|889.97|885.97|1
1619711400000|2021-04-29 15:50:00|889.99|885.99|889.75|885.75|889.99|885.99|889.72|885.72|14
1619711410000|2021-04-29 15:50:10|889.74|885.74|889.69|885.69|889.74|885.74|889.68|885.68|4
1619711420000|2021-04-29 15:50:20|889.68|885.68|889.7|885.7|889.7|885.7|889.68|885.68|3
1619711430000|2021-04-29 15:50:30|889.61|885.61|889.59|885.59|889.61|885.61|889.57|885.57|4
1619711440000|2021-04-29 15:50:40|889.58|885.58|889.26|885.26|889.58|885.58|888.97|884.97|15
1619711450000|2021-04-29 15:50:50|889.27|885.27|889.34|885.34|889.34|885.34|889.27|885.27|5
1619711460000|2021-04-29 15:51:00|889.32|885.32|889.32|885.32|889.32|885.32|889.32|885.32|1
1619711470000|2021-04-29 15:51:10|889.24|885.24|889.32|885.32|889.32|885.32|889.24|885.24|9
1619711480000|2021-04-29 15:51:20|889.33|885.33|889.3|885.3|889.65|885.65|889.27|885.27|13
1619711490000|2021-04-29 15:51:30|889.35|885.35|888.63|884.63|889.35|885.35|888.61|884.61|20
1619711500000|2021-04-29 15:51:40|888.64|884.64|888.53|884.53|888.64|884.64|888.47|884.47|7
1619711510000|2021-04-29 15:51:50|888.57|884.57|888.53|884.53|888.59|884.59|888.51|884.51|7
1619711520000|2021-04-29 15:52:00|888.54|884.54|888.59|884.59|888.72|884.72|888.53|884.53|13
1619711530000|2021-04-29 15:52:10|888.67|884.67|888.86|884.86|888.86|884.86|888.59|884.59|9
1619711540000|2021-04-29 15:52:20|888.87|884.87|888.52|884.52|888.87|884.87|888.52|884.52|17
1619711550000|2021-04-29 15:52:30|888.54|884.54|888.67|884.67|888.67|884.67|888.54|884.54|8
1619711560000|2021-04-29 15:52:40|888.6|884.6|888.58|884.58|888.62|884.62|888.53|884.53|5
1619711570000|2021-04-29 15:52:50|888.57|884.57|888.45|884.45|888.57|884.57|888.45|884.45|7
1619711580000|2021-04-29 15:53:00|888.46|884.46|888.5|884.5|888.5|884.5|888.46|884.46|4
1619711590000|2021-04-29 15:53:10|888.46|884.46|888.39|884.39|888.5|884.5|888.39|884.39|9
1619711600000|2021-04-29 15:53:20|888.55|884.55|888.97|884.97|888.99|884.99|888.48|884.48|17
1619711610000|2021-04-29 15:53:30|888.95|884.95|888.75|884.75|889.27|885.27|888.71|884.71|26
1619711620000|2021-04-29 15:53:40|888.7|884.7|889.21|885.21|889.26|885.26|888.68|884.68|25
1619711630000|2021-04-29 15:53:50|889.26|885.26|889.16|885.16|889.26|885.26|889.07|885.07|21
1619711640000|2021-04-29 15:54:00|889.15|885.15|889.31|885.31|889.42|885.42|889.1|885.1|23
1619711650000|2021-04-29 15:54:10|889.26|885.26|889.2|885.2|889.3|885.3|889.11|885.11|23
1619711660000|2021-04-29 15:54:20|889.22|885.22|888.72|884.72|889.22|885.22|888.66|884.66|29
1619711670000|2021-04-29 15:54:30|888.66|884.66|888.76|884.76|888.77|884.77|888.56|884.56|22
1619711680000|2021-04-29 15:54:40|888.74|884.74|888.52|884.52|888.8|884.8|888.52|884.52|23
1619711690000|2021-04-29 15:54:50|888.51|884.51|888.56|884.56|888.56|884.56|888.51|884.51|15
1619711700000|2021-04-29 15:55:00|888.54|884.54|888.55|884.55|888.62|884.62|888.53|884.53|20
1619711710000|2021-04-29 15:55:10|888.57|884.57|888.45|884.45|888.57|884.57|888.31|884.31|31
1619711720000|2021-04-29 15:55:20|888.39|884.39|887.96|883.96|888.49|884.49|887.92|883.92|23
1619711730000|2021-04-29 15:55:30|887.87|883.87|887.79|883.79|887.92|883.92|887.75|883.75|27
1619711740000|2021-04-29 15:55:40|887.83|883.83|887.94|883.94|887.95|883.95|887.83|883.83|24
1619711750000|2021-04-29 15:55:50|887.93|883.93|887.92|883.92|887.95|883.95|887.91|883.91|14
1619711760000|2021-04-29 15:56:00|887.95|883.95|887.95|883.95|887.95|883.95|887.92|883.92|9
1619711770000|2021-04-29 15:56:10|887.94|883.94|887.66|883.66|887.94|883.94|887.62|883.62|26
1619711780000|2021-04-29 15:56:20|887.67|883.67|887.4|883.4|887.67|883.67|887.3|883.3|35
1619711790000|2021-04-29 15:56:30|887.39|883.39|887.19|883.19|887.45|883.45|887.19|883.19|25
1619711800000|2021-04-29 15:56:40|887.14|883.14|886.89|882.89|887.19|883.19|886.84|882.84|29
1619711810000|2021-04-29 15:56:50|886.91|882.91|886.62|882.62|886.91|882.91|886.58|882.58|29
1619711820000|2021-04-29 15:57:00|886.6|882.6|886.56|882.56|887.03|883.03|886.49|882.49|34
1619711830000|2021-04-29 15:57:10|886.55|882.55|886.34|882.34|886.68|882.68|886.33|882.33|28
1619711840000|2021-04-29 15:57:20|886.33|882.33|886.45|882.45|886.45|882.45|886.28|882.28|29
1619711850000|2021-04-29 15:57:30|886.47|882.47|886.22|882.22|886.47|882.47|886.22|882.22|20
1619711860000|2021-04-29 15:57:40|886.25|882.25|886.26|882.26|886.45|882.45|886.21|882.21|22
1619711870000|2021-04-29 15:57:50|886.27|882.27|886.08|882.08|886.3|882.3|886.05|882.05|29
1619711880000|2021-04-29 15:58:00|886.13|882.13|886.16|882.16|886.17|882.17|886.09|882.09|21
1619711890000|2021-04-29 15:58:10|886.17|882.17|886.37|882.37|886.38|882.38|886.12|882.12|15
1619711900000|2021-04-29 15:58:20|886.38|882.38|886.37|882.37|886.43|882.43|886.31|882.31|18
1619711910000|2021-04-29 15:58:30|886.36|882.36|886.37|882.37|886.39|882.39|886.22|882.22|19
1619711920000|2021-04-29 15:58:40|886.39|882.39|886.69|882.69|886.69|882.69|886.34|882.34|28
1619711930000|2021-04-29 15:58:50|886.7|882.7|886.76|882.76|886.89|882.89|886.53|882.53|28
1619711940000|2021-04-29 15:59:00|886.82|882.82|886.7|882.7|886.9|882.9|886.7|882.7|23
1619711950000|2021-04-29 15:59:10|886.81|882.81|886.43|882.43|886.85|882.85|886.41|882.41|25
1619711960000|2021-04-29 15:59:20|886.49|882.49|886.56|882.56|886.57|882.57|886.44|882.44|30
1619711970000|2021-04-29 15:59:30|886.55|882.55|886.42|882.42|886.64|882.64|886.41|882.41|18
1619711980000|2021-04-29 15:59:40|886.46|882.46|886.76|882.76|886.86|882.86|886.44|882.44|29
1619711990000|2021-04-29 15:59:50|886.65|882.65|886.71|882.71|887.2|883.2|886.62|882.62|34
1619712000000|2021-04-29 16:00:00|886.62|882.62|886.65|882.65|886.66|882.66|886.52|882.52|24
1619712010000|2021-04-29 16:00:10|886.56|882.56|888.07|884.07|888.08|884.08|886.56|882.56|34
1619712020000|2021-04-29 16:00:20|888.08|884.08|888.34|884.34|888.85|884.85|888.08|884.08|31
1619712030000|2021-04-29 16:00:30|888.3|884.3|887.22|883.22|888.3|884.3|887.2|883.2|28
1619712040000|2021-04-29 16:00:40|887.21|883.21|887.7|883.7|887.71|883.71|887.14|883.14|33
1619712050000|2021-04-29 16:00:50|887.72|883.72|887.98|883.98|888.15|884.15|887.72|883.72|25
1619712060000|2021-04-29 16:01:00|888|884|887.11|883.11|888|884|886.84|882.84|30
1619712070000|2021-04-29 16:01:10|887.14|883.14|887.11|883.11|887.14|883.14|886.91|882.91|26
1619712080000|2021-04-29 16:01:20|887.15|883.15|887.09|883.09|887.25|883.25|887.09|883.09|22
1619712090000|2021-04-29 16:01:30|887.07|883.07|886.95|882.95|887.11|883.11|886.78|882.78|22
1619712100000|2021-04-29 16:01:40|886.85|882.85|886.91|882.91|886.91|882.91|886.64|882.64|21
1619712110000|2021-04-29 16:01:50|886.74|882.74|887.66|883.66|887.66|883.66|886.74|882.74|19
1619712120000|2021-04-29 16:02:00|887.68|883.68|887.05|883.05|887.71|883.71|887.04|883.04|28
1619712130000|2021-04-29 16:02:10|887.06|883.06|887.26|883.26|887.31|883.31|887.01|883.01|28
1619712140000|2021-04-29 16:02:20|887.23|883.23|887.05|883.05|887.23|883.23|886.68|882.68|33
1619712150000|2021-04-29 16:02:30|887.03|883.03|887|883|887.13|883.13|886.96|882.96|31
1619712160000|2021-04-29 16:02:40|887.02|883.02|886.91|882.91|887.02|883.02|886.91|882.91|23
1619712170000|2021-04-29 16:02:50|886.94|882.94|886.7|882.7|886.94|882.94|886.63|882.63|25
1619712180000|2021-04-29 16:03:00|886.66|882.66|886.02|882.02|886.66|882.66|885.98|881.98|28
1619712190000|2021-04-29 16:03:10|886.01|882.01|886.39|882.39|886.39|882.39|886|882|18
1619712200000|2021-04-29 16:03:20|886.35|882.35|886.43|882.43|886.46|882.46|886.35|882.35|7
1619712210000|2021-04-29 16:03:30|886.44|882.44|886.49|882.49|886.49|882.49|886.44|882.44|5
1619712220000|2021-04-29 16:03:40|886.48|882.48|886.46|882.46|886.49|882.49|886.36|882.36|17
1619712230000|2021-04-29 16:03:50|886.47|882.47|886.27|882.27|886.49|882.49|886.27|882.27|15
1619712240000|2021-04-29 16:04:00|886.17|882.17|886.02|882.02|886.17|882.17|885.54|881.54|36
1619712250000|2021-04-29 16:04:10|886.04|882.04|886.1|882.1|886.27|882.27|886.01|882.01|25
1619712260000|2021-04-29 16:04:20|886.13|882.13|886.01|882.01|886.13|882.13|885.83|881.83|31
1619712270000|2021-04-29 16:04:30|885.93|881.93|885.59|881.59|885.93|881.93|885.59|881.59|24
1619712280000|2021-04-29 16:04:40|885.6|881.6|885.56|881.56|885.65|881.65|885.51|881.51|28
1619712290000|2021-04-29 16:04:50|885.59|881.59|885.72|881.72|885.86|881.86|885.54|881.54|29
1619712300000|2021-04-29 16:05:00|885.68|881.68|885.47|881.47|885.74|881.74|885.42|881.42|29
1619712310000|2021-04-29 16:05:10|885.25|881.25|884.08|880.08|885.32|881.32|883.72|879.72|33
1619712320000|2021-04-29 16:05:20|884.09|880.09|883.84|879.84|884.35|880.35|883.84|879.84|36
1619712330000|2021-04-29 16:05:30|883.72|879.72|883.41|879.41|883.72|879.72|883.26|879.26|34
1619712340000|2021-04-29 16:05:40|883.43|879.43|882.96|878.96|883.43|879.43|882.89|878.89|32
1619712350000|2021-04-29 16:05:50|882.93|878.93|882.8|878.8|883.05|879.05|882.8|878.8|28
1619712360000|2021-04-29 16:06:00|882.81|878.81|882.91|878.91|882.96|878.96|882.65|878.65|21
1619712370000|2021-04-29 16:06:10|882.89|878.89|882.93|878.93|883.09|879.09|882.73|878.73|26
1619712380000|2021-04-29 16:06:20|882.86|878.86|881.96|877.96|883.28|879.28|881.96|877.96|35
1619712390000|2021-04-29 16:06:30|881.95|877.95|881.95|877.95|882.11|878.11|881.88|877.88|33
1619712400000|2021-04-29 16:06:40|881.99|877.99|881.74|877.74|882.01|878.01|881.74|877.74|33
1619712410000|2021-04-29 16:06:50|881.78|877.78|881.95|877.95|882.01|878.01|881.59|877.59|26
1619712420000|2021-04-29 16:07:00|881.92|877.92|882.22|878.22|882.22|878.22|881.78|877.78|29
1619712430000|2021-04-29 16:07:10|882.2|878.2|882.1|878.1|882.21|878.21|881.97|877.97|23
1619712440000|2021-04-29 16:07:20|882.13|878.13|882.16|878.16|882.19|878.19|882.13|878.13|20
1619712450000|2021-04-29 16:07:30|882.17|878.17|881.6|877.6|882.18|878.18|881.6|877.6|32
1619712460000|2021-04-29 16:07:40|881.84|877.84|881.63|877.63|881.85|877.85|881.56|877.56|25
1619712470000|2021-04-29 16:07:50|881.67|877.67|881.55|877.55|881.73|877.73|881.44|877.44|33
1619712480000|2021-04-29 16:08:00|881.56|877.56|881.89|877.89|882.04|878.04|881.44|877.44|26
1619712490000|2021-04-29 16:08:10|881.83|877.83|881.53|877.53|881.91|877.91|881.44|877.44|28
1619712500000|2021-04-29 16:08:20|881.54|877.54|881.6|877.6|881.69|877.69|881.45|877.45|24
1619712510000|2021-04-29 16:08:30|881.59|877.59|881.24|877.24|881.61|877.61|881.12|877.12|31
1619712520000|2021-04-29 16:08:40|881.23|877.23|881.48|877.48|881.48|877.48|881.21|877.21|22
1619712530000|2021-04-29 16:08:50|881.47|877.47|881.72|877.72|881.83|877.83|881.47|877.47|21
1619712540000|2021-04-29 16:09:00|881.73|877.73|881.64|877.64|881.78|877.78|881.5|877.5|27
1619712550000|2021-04-29 16:09:10|881.66|877.66|881.77|877.77|881.78|877.78|881.65|877.65|24
1619712560000|2021-04-29 16:09:20|881.76|877.76|881.6|877.6|881.76|877.76|881.41|877.41|30
1619712570000|2021-04-29 16:09:30|881.62|877.62|881.61|877.61|881.62|877.62|881.55|877.55|18
1619712580000|2021-04-29 16:09:40|881.59|877.59|881.58|877.58|881.59|877.59|881.36|877.36|16
1619712590000|2021-04-29 16:09:50|881.57|877.57|881.58|877.58|881.59|877.59|881.52|877.52|16
1619712600000|2021-04-29 16:10:00|881.56|877.56|881.21|877.21|881.62|877.62|881.2|877.2|25
1619712610000|2021-04-29 16:10:10|881.29|877.29|881.45|877.45|881.47|877.47|881.18|877.18|28
1619712620000|2021-04-29 16:10:20|881.44|877.44|881.45|877.45|881.45|877.45|881.41|877.41|12
1619712630000|2021-04-29 16:10:30|881.4|877.4|881.29|877.29|881.4|877.4|881.28|877.28|23
1619712640000|2021-04-29 16:10:40|881.32|877.32|881.28|877.28|881.37|877.37|881.26|877.26|27
1619712650000|2021-04-29 16:10:50|881.34|877.34|880.9|876.9|881.34|877.34|880.9|876.9|28
1619712660000|2021-04-29 16:11:00|880.84|876.84|881.01|877.01|881.02|877.02|880.83|876.83|25
1619712670000|2021-04-29 16:11:10|881.03|877.03|881.1|877.1|881.12|877.12|881.01|877.01|16
1619712680000|2021-04-29 16:11:20|881.07|877.07|881.2|877.2|881.23|877.23|881.07|877.07|11
1619712690000|2021-04-29 16:11:30|881.23|877.23|881.39|877.39|881.39|877.39|881.2|877.2|19
1619712700000|2021-04-29 16:11:40|881.42|877.42|881.49|877.49|881.66|877.66|881.42|877.42|29
1619712710000|2021-04-29 16:11:50|881.59|877.59|882.33|878.33|882.33|878.33|881.5|877.5|18
1619712720000|2021-04-29 16:12:00|882.38|878.38|882.5|878.5|882.5|878.5|882.24|878.24|27
1619712730000|2021-04-29 16:12:10|882.39|878.39|882.29|878.29|882.39|878.39|882.29|878.29|19
1619712740000|2021-04-29 16:12:20|882.3|878.3|882.62|878.62|882.62|878.62|882.3|878.3|9
1619712750000|2021-04-29 16:12:30|882.56|878.56|884.08|880.08|884.08|880.08|882.56|878.56|29
1619712760000|2021-04-29 16:12:40|884.09|880.09|884.64|880.64|884.64|880.64|883.94|879.94|28
1619712770000|2021-04-29 16:12:50|884.68|880.68|885.39|881.39|885.39|881.39|884.58|880.58|32
1619712780000|2021-04-29 16:13:00|885.44|881.44|885.7|881.7|885.71|881.71|885.19|881.19|28
1619712790000|2021-04-29 16:13:10|885.71|881.71|886.14|882.14|886.14|882.14|885.71|881.71|29
1619712800000|2021-04-29 16:13:20|886.13|882.13|885.96|881.96|886.38|882.38|885.94|881.94|30
1619712810000|2021-04-29 16:13:30|885.94|881.94|886.26|882.26|886.26|882.26|885.94|881.94|26
1619712820000|2021-04-29 16:13:40|886.24|882.24|886.5|882.5|886.52|882.52|886.24|882.24|17
1619712830000|2021-04-29 16:13:50|886.49|882.49|886.59|882.59|886.59|882.59|886.39|882.39|22
1619712840000|2021-04-29 16:14:00|886.56|882.56|886.26|882.26|886.56|882.56|886.25|882.25|17
1619712850000|2021-04-29 16:14:10|886.24|882.24|886.49|882.49|886.49|882.49|885.84|881.84|33
1619712860000|2021-04-29 16:14:20|886.55|882.55|886.18|882.18|886.55|882.55|886.18|882.18|30
1619712870000|2021-04-29 16:14:30|886.11|882.11|886.3|882.3|886.4|882.4|886.11|882.11|26
1619712880000|2021-04-29 16:14:40|886.28|882.28|886.15|882.15|886.28|882.28|885.97|881.97|23
1619712890000|2021-04-29 16:14:50|886.13|882.13|886.03|882.03|886.32|882.32|886.03|882.03|23
1619712900000|2021-04-29 16:15:00|886.04|882.04|886.07|882.07|886.12|882.12|886|882|30
1619712910000|2021-04-29 16:15:10|886.08|882.08|886.08|882.08|886.11|882.11|886.06|882.06|17
1619712920000|2021-04-29 16:15:20|886.11|882.11|886.11|882.11|886.21|882.21|886.07|882.07|22
1619712930000|2021-04-29 16:15:30|886.13|882.13|886.18|882.18|886.19|882.19|886.12|882.12|18
1619712940000|2021-04-29 16:15:40|886.21|882.21|886.21|882.21|886.24|882.24|886.16|882.16|19
1619712950000|2021-04-29 16:15:50|886.23|882.23|885.6|881.6|886.23|882.23|885.6|881.6|22
1619712960000|2021-04-29 16:16:00|885.49|881.49|884.75|880.75|885.49|881.49|884.68|880.68|35
1619712970000|2021-04-29 16:16:10|884.74|880.74|884.47|880.47|885|881|884.38|880.38|35
1619712980000|2021-04-29 16:16:20|884.54|880.54|883.56|879.56|884.58|880.58|883.52|879.52|32
1619712990000|2021-04-29 16:16:30|883.55|879.55|882.94|878.94|883.59|879.59|882.84|878.84|25
1619713000000|2021-04-29 16:16:40|882.91|878.91|882.69|878.69|882.91|878.91|882.68|878.68|14
1619713010000|2021-04-29 16:16:50|882.68|878.68|882.71|878.71|883.01|879.01|882.65|878.65|20
1619713020000|2021-04-29 16:17:00|882.72|878.72|882.77|878.77|882.77|878.77|882.61|878.61|19
1619713030000|2021-04-29 16:17:10|882.8|878.8|882.74|878.74|882.85|878.85|882.74|878.74|22
1619713040000|2021-04-29 16:17:20|882.73|878.73|882.88|878.88|882.88|878.88|882.73|878.73|18
1619713050000|2021-04-29 16:17:30|882.91|878.91|882.49|878.49|883.03|879.03|882.46|878.46|24
1619713060000|2021-04-29 16:17:40|882.48|878.48|882.37|878.37|882.51|878.51|882.32|878.32|25
1619713070000|2021-04-29 16:17:50|882.35|878.35|882.34|878.34|882.38|878.38|882.25|878.25|22
1619713080000|2021-04-29 16:18:00|882.28|878.28|882.49|878.49|882.52|878.52|882.2|878.2|33
1619713090000|2021-04-29 16:18:10|882.31|878.31|882.17|878.17|882.35|878.35|882.17|878.17|25
1619713100000|2021-04-29 16:18:20|882.16|878.16|882.18|878.18|882.21|878.21|882.16|878.16|9
1619713110000|2021-04-29 16:18:30|882.17|878.17|882.25|878.25|882.27|878.27|882.17|878.17|16
1619713120000|2021-04-29 16:18:40|882.24|878.24|882.42|878.42|882.42|878.42|882.24|878.24|24
1619713130000|2021-04-29 16:18:50|882.45|878.45|882.07|878.07|882.45|878.45|882.05|878.05|29
1619713140000|2021-04-29 16:19:00|882.06|878.06|882.43|878.43|882.43|878.43|882.04|878.04|20
1619713150000|2021-04-29 16:19:10|882.53|878.53|882.83|878.83|883.47|879.47|882.53|878.53|33
1619713160000|2021-04-29 16:19:20|882.82|878.82|882.96|878.96|882.96|878.96|882.77|878.77|15
1619713170000|2021-04-29 16:19:30|882.95|878.95|882.73|878.73|882.95|878.95|882.67|878.67|25
1619713180000|2021-04-29 16:19:40|882.58|878.58|882.12|878.12|882.58|878.58|882.1|878.1|20
1619713190000|2021-04-29 16:19:50|882.13|878.13|882.02|878.02|882.14|878.14|882|878|9
1619713200000|2021-04-29 16:20:00|882.04|878.04|881.78|877.78|882.04|878.04|881.72|877.72|23
1619713210000|2021-04-29 16:20:10|881.79|877.79|881.27|877.27|881.79|877.79|881.26|877.26|30
1619713220000|2021-04-29 16:20:20|881.26|877.26|881.24|877.24|881.32|877.32|881.17|877.17|20
1619713230000|2021-04-29 16:20:30|881.32|877.32|880.88|876.88|881.32|877.32|880.88|876.88|24
1619713240000|2021-04-29 16:20:40|880.86|876.86|880.43|876.43|880.86|876.86|880.17|876.17|34
1619713250000|2021-04-29 16:20:50|880.22|876.22|880.47|876.47|880.55|876.55|880.21|876.21|22
1619713260000|2021-04-29 16:21:00|880.48|876.48|880.4|876.4|880.8|876.8|880.39|876.39|32
1619713270000|2021-04-29 16:21:10|880.42|876.42|880.37|876.37|880.55|876.55|880.31|876.31|30
1619713280000|2021-04-29 16:21:20|880.41|876.41|880.38|876.38|880.46|876.46|880.35|876.35|28
1619713290000|2021-04-29 16:21:30|880.31|876.31|879.91|875.91|880.33|876.33|879.9|875.9|27
1619713300000|2021-04-29 16:21:40|879.7|875.7|879.28|875.28|879.79|875.79|879.22|875.22|34
1619713310000|2021-04-29 16:21:50|879.29|875.29|879.14|875.14|879.5|875.5|879.14|875.14|28
1619713320000|2021-04-29 16:22:00|879.18|875.18|879.79|875.79|879.79|875.79|879.18|875.18|36
1619713330000|2021-04-29 16:22:10|879.75|875.75|879.29|875.29|879.82|875.82|879.24|875.24|31
1619713340000|2021-04-29 16:22:20|879.3|875.3|879.75|875.75|879.75|875.75|879.26|875.26|33
1619713350000|2021-04-29 16:22:30|879.77|875.77|879.95|875.95|879.99|875.99|879.63|875.63|31
1619713360000|2021-04-29 16:22:40|879.96|875.96|880.08|876.08|880.33|876.33|879.81|875.81|32
1619713370000|2021-04-29 16:22:50|880.06|876.06|880.85|876.85|880.85|876.85|880.06|876.06|29
1619713380000|2021-04-29 16:23:00|880.88|876.88|880.38|876.38|881.07|877.07|880.15|876.15|31
1619713390000|2021-04-29 16:23:10|880.35|876.35|879.95|875.95|880.49|876.49|879.95|875.95|24
1619713400000|2021-04-29 16:23:20|879.92|875.92|880.01|876.01|880.02|876.02|879.87|875.87|28
1619713410000|2021-04-29 16:23:30|879.98|875.98|880.26|876.26|880.38|876.38|879.98|875.98|34
1619713420000|2021-04-29 16:23:40|880.25|876.25|880.12|876.12|880.27|876.27|879.86|875.86|28
1619713430000|2021-04-29 16:23:50|879.95|875.95|880.07|876.07|880.13|876.13|879.88|875.88|30
1619713440000|2021-04-29 16:24:00|880.05|876.05|880.24|876.24|880.27|876.27|880.04|876.04|22
1619713450000|2021-04-29 16:24:10|880.25|876.25|880.22|876.22|880.27|876.27|880.16|876.16|26
1619713460000|2021-04-29 16:24:20|880.23|876.23|880.25|876.25|880.25|876.25|880.07|876.07|21
1619713470000|2021-04-29 16:24:30|880.26|876.26|880.42|876.42|880.46|876.46|880.22|876.22|30
1619713480000|2021-04-29 16:24:40|880.41|876.41|880.94|876.94|881.04|877.04|880.34|876.34|33
1619713490000|2021-04-29 16:24:50|880.81|876.81|880.79|876.79|880.82|876.82|880.66|876.66|23
1619713500000|2021-04-29 16:25:00|880.81|876.81|880.95|876.95|880.95|876.95|880.69|876.69|22
1619713510000|2021-04-29 16:25:10|880.94|876.94|881.61|877.61|881.61|877.61|880.94|876.94|28
1619713520000|2021-04-29 16:25:20|881.63|877.63|882.91|878.91|882.93|878.93|881.63|877.63|34
1619713530000|2021-04-29 16:25:30|883.25|879.25|882.74|878.74|883.25|879.25|882.74|878.74|30
1619713540000|2021-04-29 16:25:40|882.72|878.72|883.03|879.03|883.03|879.03|882.72|878.72|20
1619713550000|2021-04-29 16:25:50|883.17|879.17|882.63|878.63|883.21|879.21|882.63|878.63|26
1619713560000|2021-04-29 16:26:00|882.53|878.53|882.19|878.19|882.53|878.53|881.79|877.79|29
1619713570000|2021-04-29 16:26:10|882.07|878.07|881.61|877.61|882.17|878.17|881.61|877.61|28
1619713580000|2021-04-29 16:26:20|881.54|877.54|881.32|877.32|881.54|877.54|881.27|877.27|28
1619713590000|2021-04-29 16:26:30|881.36|877.36|880.5|876.5|881.36|877.36|880.46|876.46|31
1619713600000|2021-04-29 16:26:40|880.46|876.46|880.78|876.78|881.26|877.26|880.36|876.36|25
1619713610000|2021-04-29 16:26:50|880.85|876.85|880.51|876.51|880.85|876.85|880.48|876.48|29
1619713620000|2021-04-29 16:27:00|880.49|876.49|881.44|877.44|881.54|877.54|880.3|876.3|33
1619713630000|2021-04-29 16:27:10|881.31|877.31|881.08|877.08|881.61|877.61|881.02|877.02|29
1619713640000|2021-04-29 16:27:20|881.06|877.06|880.9|876.9|881.11|877.11|880.84|876.84|29
1619713650000|2021-04-29 16:27:30|880.88|876.88|881.15|877.15|881.27|877.27|880.86|876.86|32
1619713660000|2021-04-29 16:27:40|881.11|877.11|880.96|876.96|881.17|877.17|880.91|876.91|26
1619713670000|2021-04-29 16:27:50|880.98|876.98|880.91|876.91|881.09|877.09|880.88|876.88|27
1619713680000|2021-04-29 16:28:00|880.88|876.88|881.08|877.08|881.11|877.11|880.88|876.88|23
1619713690000|2021-04-29 16:28:10|881.06|877.06|880.52|876.52|881.06|877.06|880.52|876.52|28
1619713700000|2021-04-29 16:28:20|880.47|876.47|879.72|875.72|880.47|876.47|879.37|875.37|35
1619713710000|2021-04-29 16:28:30|879.76|875.76|879.51|875.51|879.76|875.76|879.39|875.39|34
1619713720000|2021-04-29 16:28:40|879.29|875.29|879.07|875.07|879.38|875.38|878.99|874.99|28
1619713730000|2021-04-29 16:28:50|879.06|875.06|879.01|875.01|879.15|875.15|878.9|874.9|26
1619713740000|2021-04-29 16:29:00|879.02|875.02|879.1|875.1|879.42|875.42|879.01|875.01|32
1619713750000|2021-04-29 16:29:10|879.17|875.17|879.07|875.07|879.18|875.18|879.01|875.01|25
1619713760000|2021-04-29 16:29:20|879.17|875.17|879.12|875.12|879.18|875.18|879.03|875.03|21
1619713770000|2021-04-29 16:29:30|879.05|875.05|879|875|879.15|875.15|878.9|874.9|33
1619713780000|2021-04-29 16:29:40|879.05|875.05|879.29|875.29|879.29|875.29|879.04|875.04|27
1619713790000|2021-04-29 16:29:50|879.32|875.32|879.37|875.37|879.37|875.37|879.19|875.19|20
1619713800000|2021-04-29 16:30:00|879.38|875.38|879.02|875.02|879.38|875.38|878.92|874.92|28
1619713810000|2021-04-29 16:30:10|879.01|875.01|879.28|875.28|879.31|875.31|878.89|874.89|33
1619713820000|2021-04-29 16:30:20|879.27|875.27|879.53|875.53|879.54|875.54|879.19|875.19|21
1619713830000|2021-04-29 16:30:30|879.52|875.52|879.61|875.61|879.61|875.61|879.4|875.4|28
1619713840000|2021-04-29 16:30:40|879.58|875.58|880.09|876.09|880.09|876.09|879.55|875.55|30
1619713850000|2021-04-29 16:30:50|880.07|876.07|880.56|876.56|880.56|876.56|880.07|876.07|29
1619713860000|2021-04-29 16:31:00|880.53|876.53|881.21|877.21|881.34|877.34|880.53|876.53|30
1619713870000|2021-04-29 16:31:10|881.32|877.32|881.44|877.44|881.44|877.44|881.06|877.06|30
1619713880000|2021-04-29 16:31:20|881.43|877.43|882.28|878.28|882.28|878.28|881.43|877.43|30
1619713890000|2021-04-29 16:31:30|882.29|878.29|882.27|878.27|882.41|878.41|882.23|878.23|23
1619713900000|2021-04-29 16:31:40|882.28|878.28|882|878|882.3|878.3|881.9|877.9|28
1619713910000|2021-04-29 16:31:50|881.99|877.99|882.08|878.08|882.39|878.39|881.96|877.96|25
1619713920000|2021-04-29 16:32:00|882.03|878.03|881.78|877.78|882.05|878.05|881.78|877.78|23
1619713930000|2021-04-29 16:32:10|881.64|877.64|881.09|877.09|881.64|877.64|881.09|877.09|30
1619713940000|2021-04-29 16:32:20|881.13|877.13|881.31|877.31|881.37|877.37|881.12|877.12|23
1619713950000|2021-04-29 16:32:30|881.26|877.26|881.51|877.51|881.67|877.67|881.26|877.26|29
1619713960000|2021-04-29 16:32:40|881.49|877.49|881.35|877.35|881.5|877.5|881.34|877.34|28
1619713970000|2021-04-29 16:32:50|881.36|877.36|881.57|877.57|881.63|877.63|881.32|877.32|28
1619713980000|2021-04-29 16:33:00|881.6|877.6|881.09|877.09|881.61|877.61|881.04|877.04|24
1619713990000|2021-04-29 16:33:10|881.08|877.08|881.48|877.48|881.48|877.48|881.07|877.07|25
1619714000000|2021-04-29 16:33:20|881.49|877.49|881.71|877.71|881.71|877.71|881.49|877.49|18
1619714010000|2021-04-29 16:33:30|881.76|877.76|881.82|877.82|881.84|877.84|881.58|877.58|30
1619714020000|2021-04-29 16:33:40|881.85|877.85|881.9|877.9|881.91|877.91|881.84|877.84|16
1619714030000|2021-04-29 16:33:50|881.88|877.88|881.88|877.88|881.91|877.91|881.85|877.85|18
1619714040000|2021-04-29 16:34:00|881.9|877.9|881.94|877.94|881.94|877.94|881.86|877.86|16
1619714050000|2021-04-29 16:34:10|881.91|877.91|882.31|878.31|882.31|878.31|881.91|877.91|19
1619714060000|2021-04-29 16:34:20|882.29|878.29|883.04|879.04|883.14|879.14|882.29|878.29|23
1619714070000|2021-04-29 16:34:30|882.98|878.98|882.71|878.71|882.98|878.98|882.35|878.35|38
1619714080000|2021-04-29 16:34:40|882.68|878.68|882.64|878.64|882.68|878.68|882.31|878.31|36
1619714090000|2021-04-29 16:34:50|882.69|878.69|882.02|878.02|882.69|878.69|881.98|877.98|32
1619714100000|2021-04-29 16:35:00|882.05|878.05|881.97|877.97|882.06|878.06|881.95|877.95|28
1619714110000|2021-04-29 16:35:10|881.99|877.99|882.3|878.3|882.39|878.39|881.96|877.96|23
1619714120000|2021-04-29 16:35:20|882.39|878.39|882.75|878.75|882.83|878.83|882.36|878.36|19
1619714130000|2021-04-29 16:35:30|882.77|878.77|882.6|878.6|882.77|878.77|882.54|878.54|22
1619714140000|2021-04-29 16:35:40|882.62|878.62|882.65|878.65|882.72|878.72|882.57|878.57|20
1619714150000|2021-04-29 16:35:50|882.63|878.63|882.35|878.35|882.63|878.63|882.32|878.32|28
1619714160000|2021-04-29 16:36:00|882.36|878.36|882.74|878.74|882.74|878.74|882.36|878.36|16
1619714170000|2021-04-29 16:36:10|882.77|878.77|883.18|879.18|883.26|879.26|882.71|878.71|22
1619714180000|2021-04-29 16:36:20|883.21|879.21|883.15|879.15|883.22|879.22|883.13|879.13|20
1619714190000|2021-04-29 16:36:30|883.16|879.16|883.24|879.24|883.25|879.25|883.12|879.12|14
1619714200000|2021-04-29 16:36:40|883.25|879.25|883.24|879.24|883.35|879.35|883.19|879.19|19
1619714210000|2021-04-29 16:36:50|883.27|879.27|883.13|879.13|883.27|879.27|883.13|879.13|15
1619714220000|2021-04-29 16:37:00|883.15|879.15|883.1|879.1|883.19|879.19|883.08|879.08|22
1619714230000|2021-04-29 16:37:10|883.12|879.12|883.13|879.13|883.16|879.16|883.1|879.1|20
1619714240000|2021-04-29 16:37:20|883.14|879.14|883.09|879.09|883.16|879.16|883.09|879.09|16
1619714250000|2021-04-29 16:37:30|883.12|879.12|883.09|879.09|883.14|879.14|883.01|879.01|20
1619714260000|2021-04-29 16:37:40|883.1|879.1|883.1|879.1|883.13|879.13|883.07|879.07|18
1619714270000|2021-04-29 16:37:50|883.08|879.08|883.09|879.09|883.16|879.16|883.02|879.02|24
1619714280000|2021-04-29 16:38:00|883.08|879.08|882.96|878.96|883.08|879.08|882.95|878.95|13
1619714290000|2021-04-29 16:38:10|882.95|878.95|883.08|879.08|883.09|879.09|882.95|878.95|23
1619714300000|2021-04-29 16:38:20|883.09|879.09|882.38|878.38|883.09|879.09|882.3|878.3|32
1619714310000|2021-04-29 16:38:30|882.39|878.39|882.4|878.4|882.57|878.57|882.35|878.35|25
1619714320000|2021-04-29 16:38:40|882.41|878.41|881.97|877.97|882.42|878.42|881.92|877.92|34
1619714330000|2021-04-29 16:38:50|881.98|877.98|881.93|877.93|882|878|881.9|877.9|23
1619714340000|2021-04-29 16:39:00|881.88|877.88|881.94|877.94|882|878|881.88|877.88|19
1619714350000|2021-04-29 16:39:10|881.93|877.93|881.78|877.78|881.96|877.96|881.78|877.78|17
1619714360000|2021-04-29 16:39:20|881.82|877.82|881.83|877.83|881.92|877.92|881.8|877.8|30
1619714370000|2021-04-29 16:39:30|881.85|877.85|881.78|877.78|881.9|877.9|881.77|877.77|22
1619714380000|2021-04-29 16:39:40|881.79|877.79|881.77|877.77|881.87|877.87|881.77|877.77|28
1619714390000|2021-04-29 16:39:50|881.81|877.81|881.44|877.44|881.81|877.81|881.37|877.37|27
1619714400000|2021-04-29 16:40:00|881.46|877.46|881.65|877.65|881.65|877.65|881.42|877.42|31
1619714410000|2021-04-29 16:40:10|881.71|877.71|881.65|877.65|881.71|877.71|881.63|877.63|12
1619714420000|2021-04-29 16:40:20|881.66|877.66|881.65|877.65|881.66|877.66|881.59|877.59|20
1619714430000|2021-04-29 16:40:30|881.66|877.66|881.6|877.6|881.66|877.66|881.6|877.6|18
1619714440000|2021-04-29 16:40:40|881.59|877.59|881.47|877.47|881.64|877.64|881.25|877.25|28
1619714450000|2021-04-29 16:40:50|881.48|877.48|881.55|877.55|881.56|877.56|881.32|877.32|23
1619714460000|2021-04-29 16:41:00|881.54|877.54|881.49|877.49|881.56|877.56|881.47|877.47|18
1619714470000|2021-04-29 16:41:10|881.5|877.5|881.49|877.49|881.5|877.5|881.46|877.46|17
1619714480000|2021-04-29 16:41:20|881.5|877.5|881.62|877.62|881.64|877.64|881.5|877.5|19
1619714490000|2021-04-29 16:41:30|881.65|877.65|881.21|877.21|881.67|877.67|881.21|877.21|26
1619714500000|2021-04-29 16:41:40|881.2|877.2|881.24|877.24|881.31|877.31|881.2|877.2|27
1619714510000|2021-04-29 16:41:50|881.29|877.29|881.07|877.07|881.32|877.32|881.01|877.01|32
1619714520000|2021-04-29 16:42:00|880.98|876.98|881.2|877.2|881.29|877.29|880.89|876.89|33
1619714530000|2021-04-29 16:42:10|881.19|877.19|880.88|876.88|881.31|877.31|880.79|876.79|29
1619714540000|2021-04-29 16:42:20|880.9|876.9|880.84|876.84|881.02|877.02|880.7|876.7|25
1619714550000|2021-04-29 16:42:30|880.87|876.87|880.63|876.63|880.98|876.98|880.63|876.63|28
1619714560000|2021-04-29 16:42:40|880.65|876.65|880.55|876.55|880.67|876.67|880.54|876.54|23
1619714570000|2021-04-29 16:42:50|880.56|876.56|880.92|876.92|880.92|876.92|880.56|876.56|29
1619714580000|2021-04-29 16:43:00|880.89|876.89|881.11|877.11|881.14|877.14|880.89|876.89|18
1619714590000|2021-04-29 16:43:10|881.1|877.1|881.1|877.1|881.12|877.12|881.05|877.05|12
1619714600000|2021-04-29 16:43:20|881.05|877.05|881.02|877.02|881.1|877.1|881.01|877.01|20
1619714610000|2021-04-29 16:43:30|881.14|877.14|881.1|877.1|881.15|877.15|881.01|877.01|35
1619714620000|2021-04-29 16:43:40|881.15|877.15|881.07|877.07|881.16|877.16|881.03|877.03|21
1619714630000|2021-04-29 16:43:50|881.01|877.01|880.64|876.64|881.02|877.02|880.64|876.64|24
1619714640000|2021-04-29 16:44:00|880.63|876.63|880.4|876.4|880.7|876.7|880.4|876.4|17
1619714650000|2021-04-29 16:44:10|880.41|876.41|880.55|876.55|880.57|876.57|880.36|876.36|22
1619714660000|2021-04-29 16:44:20|880.54|876.54|880.17|876.17|880.56|876.56|880.17|876.17|21
1619714670000|2021-04-29 16:44:30|880.18|876.18|880.37|876.37|880.41|876.41|880.17|876.17|28
1619714680000|2021-04-29 16:44:40|880.36|876.36|879.91|875.91|880.45|876.45|879.91|875.91|24
1619714690000|2021-04-29 16:44:50|879.9|875.9|880.05|876.05|880.05|876.05|879.81|875.81|29
1619714700000|2021-04-29 16:45:00|880.06|876.06|879.8|875.8|880.16|876.16|879.75|875.75|30
1619714710000|2021-04-29 16:45:10|879.77|875.77|879.14|875.14|879.77|875.77|879.07|875.07|30
1619714720000|2021-04-29 16:45:20|879.13|875.13|877.17|873.17|879.17|875.17|877.17|873.17|37
1619714730000|2021-04-29 16:45:30|877.16|873.16|875.92|871.92|877.16|873.16|875.76|871.76|24
1619714740000|2021-04-29 16:45:40|876.05|872.05|876.12|872.12|876.6|872.6|875.88|871.88|33
1619714750000|2021-04-29 16:45:50|876.07|872.07|876.43|872.43|876.52|872.52|876.07|872.07|30
1619714760000|2021-04-29 16:46:00|876.39|872.39|876.88|872.88|877.23|873.23|876.39|872.39|35
1619714770000|2021-04-29 16:46:10|876.84|872.84|878.12|874.12|878.12|874.12|876.84|872.84|32
1619714780000|2021-04-29 16:46:20|878.1|874.1|878.22|874.22|878.44|874.44|878.1|874.1|27
1619714790000|2021-04-29 16:46:30|878.23|874.23|877.84|873.84|878.24|874.24|877.62|873.62|32
1619714800000|2021-04-29 16:46:40|877.88|873.88|877.93|873.93|878.07|874.07|877.76|873.76|25
1619714810000|2021-04-29 16:46:50|878.1|874.1|878|874|878.12|874.12|877.8|873.8|28
1619714820000|2021-04-29 16:47:00|877.92|873.92|876.86|872.86|877.92|873.92|876.82|872.82|31
1619714830000|2021-04-29 16:47:10|876.85|872.85|876.64|872.64|876.86|872.86|876.53|872.53|27
1619714840000|2021-04-29 16:47:20|876.63|872.63|875.95|871.95|876.63|872.63|875.95|871.95|34
1619714850000|2021-04-29 16:47:30|875.99|871.99|875.57|871.57|876.04|872.04|875.54|871.54|35
1619714860000|2021-04-29 16:47:40|875.65|871.65|876.13|872.13|876.3|872.3|875.65|871.65|31
1619714870000|2021-04-29 16:47:50|876.05|872.05|876.06|872.06|876.44|872.44|876.05|872.05|30
1619714880000|2021-04-29 16:48:00|876|872|876.54|872.54|876.6|872.6|875.99|871.99|28
1619714890000|2021-04-29 16:48:10|876.55|872.55|875.98|871.98|876.6|872.6|875.97|871.97|28
1619714900000|2021-04-29 16:48:20|875.99|871.99|875.92|871.92|876.05|872.05|875.79|871.79|24
1619714910000|2021-04-29 16:48:30|875.99|871.99|876.25|872.25|876.25|872.25|875.91|871.91|24
1619714920000|2021-04-29 16:48:40|876.24|872.24|876.04|872.04|876.24|872.24|875.97|871.97|34
1619714930000|2021-04-29 16:48:50|876.03|872.03|876.33|872.33|876.41|872.41|876.03|872.03|23
1619714940000|2021-04-29 16:49:00|876.26|872.26|876.16|872.16|876.31|872.31|876.16|872.16|20
1619714950000|2021-04-29 16:49:10|876.18|872.18|876.14|872.14|876.23|872.23|875.97|871.97|31
1619714960000|2021-04-29 16:49:20|876.16|872.16|876.24|872.24|876.28|872.28|876.16|872.16|20
1619714970000|2021-04-29 16:49:30|876.23|872.23|876.18|872.18|876.23|872.23|876.17|872.17|19
1619714980000|2021-04-29 16:49:40|876.19|872.19|876.14|872.14|876.2|872.2|876.14|872.14|18
1619714990000|2021-04-29 16:49:50|876.15|872.15|876.45|872.45|876.49|872.49|876.15|872.15|23
1619715000000|2021-04-29 16:50:00|876.43|872.43|875.86|871.86|876.43|872.43|875.83|871.83|28
1619715010000|2021-04-29 16:50:10|875.85|871.85|875.9|871.9|876.02|872.02|875.84|871.84|34
1619715020000|2021-04-29 16:50:20|875.77|871.77|875.56|871.56|875.84|871.84|875.47|871.47|34
1619715030000|2021-04-29 16:50:30|875.5|871.5|875.51|871.51|875.7|871.7|875.48|871.48|31
1619715040000|2021-04-29 16:50:40|875.48|871.48|875.14|871.14|875.48|871.48|875.08|871.08|24
1619715050000|2021-04-29 16:50:50|875.13|871.13|875.31|871.31|875.37|871.37|875.09|871.09|26
1619715060000|2021-04-29 16:51:00|875.23|871.23|875.32|871.32|875.41|871.41|875.11|871.11|22
1619715070000|2021-04-29 16:51:10|875.38|871.38|875.19|871.19|875.38|871.38|875.13|871.13|27
1619715080000|2021-04-29 16:51:20|875.2|871.2|875.18|871.18|875.29|871.29|875.01|871.01|27
1619715090000|2021-04-29 16:51:30|875.2|871.2|875.23|871.23|875.38|871.38|875.2|871.2|29
1619715100000|2021-04-29 16:51:40|875.35|871.35|874.88|870.88|875.35|871.35|874.86|870.86|28
1619715110000|2021-04-29 16:51:50|874.89|870.89|874.77|870.77|874.89|870.89|874.77|870.77|29
1619715120000|2021-04-29 16:52:00|874.78|870.78|874.52|870.52|874.78|870.78|874.37|870.37|29
1619715130000|2021-04-29 16:52:10|874.58|870.58|874.26|870.26|874.58|870.58|874.23|870.23|26
1619715140000|2021-04-29 16:52:20|874.32|870.32|874.16|870.16|874.34|870.34|874.16|870.16|27
1619715150000|2021-04-29 16:52:30|874.15|870.15|873.08|869.08|874.15|870.15|873.08|869.08|30
1619715160000|2021-04-29 16:52:40|873.07|869.07|872.55|868.55|873.11|869.11|872.55|868.55|32
1619715170000|2021-04-29 16:52:50|872.62|868.62|872.22|868.22|872.82|868.82|872.22|868.22|37
1619715180000|2021-04-29 16:53:00|872.24|868.24|872.43|868.43|872.47|868.47|872|868|35
1619715190000|2021-04-29 16:53:10|872.42|868.42|872.6|868.6|872.6|868.6|872.21|868.21|34
1619715200000|2021-04-29 16:53:20|872.61|868.61|872.68|868.68|872.9|868.9|872.5|868.5|27
1619715210000|2021-04-29 16:53:30|872.7|868.7|872.23|868.23|872.73|868.73|872.16|868.16|36
1619715220000|2021-04-29 16:53:40|872.24|868.24|873.12|869.12|873.25|869.25|872.22|868.22|35
1619715230000|2021-04-29 16:53:50|873.13|869.13|872.84|868.84|873.15|869.15|872.77|868.77|25
1619715240000|2021-04-29 16:54:00|872.85|868.85|872.67|868.67|872.85|868.85|872.41|868.41|34
1619715250000|2021-04-29 16:54:10|872.74|868.74|872.94|868.94|872.99|868.99|872.74|868.74|24
1619715260000|2021-04-29 16:54:20|872.98|868.98|874|870|874.01|870.01|872.96|868.96|34
1619715270000|2021-04-29 16:54:30|874.02|870.02|873.58|869.58|874.11|870.11|873.55|869.55|27
1619715280000|2021-04-29 16:54:40|873.57|869.57|873.88|869.88|873.88|869.88|873.57|869.57|31
1619715290000|2021-04-29 16:54:50|873.89|869.89|874.19|870.19|874.29|870.29|873.89|869.89|25
1619715300000|2021-04-29 16:55:00|874.16|870.16|873.53|869.53|874.18|870.18|873.53|869.53|24
1619715310000|2021-04-29 16:55:10|873.5|869.5|873.41|869.41|873.56|869.56|873.35|869.35|24
1619715320000|2021-04-29 16:55:20|873.34|869.34|873.03|869.03|873.34|869.34|872.98|868.98|28
1619715330000|2021-04-29 16:55:30|873.15|869.15|872.51|868.51|873.2|869.2|872.51|868.51|34
1619715340000|2021-04-29 16:55:40|872.44|868.44|872.84|868.84|872.99|868.99|872.36|868.36|37
1619715350000|2021-04-29 16:55:50|872.83|868.83|873.02|869.02|873.22|869.22|872.59|868.59|29
1619715360000|2021-04-29 16:56:00|873.07|869.07|872.7|868.7|873.12|869.12|872.65|868.65|33
1619715370000|2021-04-29 16:56:10|872.64|868.64|872.12|868.12|872.64|868.64|872.12|868.12|32
1619715380000|2021-04-29 16:56:20|872.13|868.13|872|868|872.16|868.16|871.85|867.85|30
1619715390000|2021-04-29 16:56:30|872.01|868.01|872.14|868.14|872.31|868.31|871.99|867.99|29
1619715400000|2021-04-29 16:56:40|872.13|868.13|872.8|868.8|872.9|868.9|872.11|868.11|34
1619715410000|2021-04-29 16:56:50|872.82|868.82|872.35|868.35|872.97|868.97|872.21|868.21|35
1619715420000|2021-04-29 16:57:00|872.32|868.32|872.55|868.55|873.01|869.01|872.32|868.32|32
1619715430000|2021-04-29 16:57:10|872.44|868.44|872.52|868.52|872.56|868.56|872.32|868.32|31
1619715440000|2021-04-29 16:57:20|872.54|868.54|872.45|868.45|872.57|868.57|872.34|868.34|28
1619715450000|2021-04-29 16:57:30|872.46|868.46|872.55|868.55|872.56|868.56|872.3|868.3|31
1619715460000|2021-04-29 16:57:40|872.54|868.54|872.86|868.86|872.96|868.96|872.48|868.48|33
1619715470000|2021-04-29 16:57:50|872.94|868.94|872.36|868.36|872.94|868.94|872.33|868.33|27
1619715480000|2021-04-29 16:58:00|872.37|868.37|872|868|872.37|868.37|871.25|867.25|34
1619715490000|2021-04-29 16:58:10|871.91|867.91|871.09|867.09|871.96|867.96|871.06|867.06|32
1619715500000|2021-04-29 16:58:20|871.1|867.1|871.16|867.16|871.24|867.24|870.83|866.83|37
1619715510000|2021-04-29 16:58:30|871.2|867.2|870.5|866.5|871.24|867.24|870.5|866.5|35
1619715520000|2021-04-29 16:58:40|870.43|866.43|870.36|866.36|870.49|866.49|870.3|866.3|35
1619715530000|2021-04-29 16:58:50|870.27|866.27|870.53|866.53|870.56|866.56|870.21|866.21|36
1619715540000|2021-04-29 16:59:00|870.49|866.49|871.28|867.28|871.33|867.33|870.42|866.42|30
1619715550000|2021-04-29 16:59:10|871.42|867.42|871.47|867.47|871.75|867.75|871.37|867.37|34
1619715560000|2021-04-29 16:59:20|871.5|867.5|871.36|867.36|871.58|867.58|871.35|867.35|31
1619715570000|2021-04-29 16:59:30|871.35|867.35|871.35|867.35|871.49|867.49|871.03|867.03|32
1619715580000|2021-04-29 16:59:40|871.26|867.26|871.23|867.23|871.39|867.39|871.08|867.08|31
1619715590000|2021-04-29 16:59:50|871.12|867.12|870.71|866.71|871.16|867.16|870.61|866.61|33
1619715600000|2021-04-29 17:00:00|870.6|866.6|870|866|870.6|866.6|870|866|30
1619715610000|2021-04-29 17:00:10|869.99|865.99|869.67|865.67|869.99|865.99|869.6|865.6|30
1619715620000|2021-04-29 17:00:20|869.69|865.69|868.56|864.56|869.71|865.71|868.56|864.56|36
1619715630000|2021-04-29 17:00:30|868.48|864.48|868.51|864.51|868.77|864.77|868.43|864.43|31
1619715640000|2021-04-29 17:00:40|868.44|864.44|867.73|863.73|868.45|864.45|867.73|863.73|31
1619715650000|2021-04-29 17:00:50|867.69|863.69|866.33|862.33|867.69|863.69|866.09|862.09|37
1619715660000|2021-04-29 17:01:00|866.23|862.23|866.61|862.61|866.63|862.63|866.22|862.22|32
1619715670000|2021-04-29 17:01:10|866.56|862.56|866.51|862.51|866.7|862.7|866.51|862.51|30
1619715680000|2021-04-29 17:01:20|866.52|862.52|866.41|862.41|866.7|862.7|866.35|862.35|30
1619715690000|2021-04-29 17:01:30|866.42|862.42|867.1|863.1|867.15|863.15|866.42|862.42|30
1619715700000|2021-04-29 17:01:40|867.01|863.01|867.63|863.63|867.72|863.72|867.01|863.01|32
1619715710000|2021-04-29 17:01:50|867.65|863.65|868.74|864.74|868.81|864.81|867.65|863.65|33
1619715720000|2021-04-29 17:02:00|868.76|864.76|869.16|865.16|869.16|865.16|868.54|864.54|27
1619715730000|2021-04-29 17:02:10|869.17|865.17|871.72|867.72|871.73|867.73|869.17|865.17|31
1619715740000|2021-04-29 17:02:20|871.76|867.76|872.16|868.16|872.17|868.17|871.76|867.76|20
1619715750000|2021-04-29 17:02:30|872.17|868.17|872.64|868.64|872.82|868.82|872.12|868.12|32
1619715760000|2021-04-29 17:02:40|872.68|868.68|873.26|869.26|873.29|869.29|872.68|868.68|28
1619715770000|2021-04-29 17:02:50|873.27|869.27|873.39|869.39|873.62|869.62|873.27|869.27|26
1619715780000|2021-04-29 17:03:00|873.4|869.4|872.27|868.27|873.53|869.53|872.21|868.21|30
1619715790000|2021-04-29 17:03:10|872.28|868.28|870.52|866.52|872.28|868.28|870.52|866.52|32
1619715800000|2021-04-29 17:03:20|870.69|866.69|869.53|865.53|870.77|866.77|869.4|865.4|32
1619715810000|2021-04-29 17:03:30|869.49|865.49|869.76|865.76|869.84|865.84|869.44|865.44|29
1619715820000|2021-04-29 17:03:40|869.79|865.79|869.31|865.31|869.93|865.93|869.28|865.28|29
1619715830000|2021-04-29 17:03:50|869.36|865.36|869.22|865.22|869.43|865.43|869.13|865.13|33
1619715840000|2021-04-29 17:04:00|869.21|865.21|869.11|865.11|869.8|865.8|869.11|865.11|33
1619715850000|2021-04-29 17:04:10|869.08|865.08|868.84|864.84|869.19|865.19|868.64|864.64|33
1619715860000|2021-04-29 17:04:20|868.83|864.83|868.45|864.45|869.16|865.16|868.45|864.45|36
1619715870000|2021-04-29 17:04:30|868.43|864.43|868.09|864.09|868.43|864.43|868.02|864.02|26
1619715880000|2021-04-29 17:04:40|868.06|864.06|867.33|863.33|868.18|864.18|867.17|863.17|33
1619715890000|2021-04-29 17:04:50|867.34|863.34|867.21|863.21|867.34|863.34|866.79|862.79|35
1619715900000|2021-04-29 17:05:00|867.2|863.2|867.11|863.11|867.27|863.27|866.62|862.62|37
1619715910000|2021-04-29 17:05:10|867.1|863.1|867.5|863.5|867.55|863.55|867|863|26
1619715920000|2021-04-29 17:05:20|867.52|863.52|867.51|863.51|867.65|863.65|867.25|863.25|24
1619715930000|2021-04-29 17:05:30|867.56|863.56|869.37|865.37|869.38|865.38|867.56|863.56|30
1619715940000|2021-04-29 17:05:40|869.39|865.39|869.57|865.57|869.59|865.59|869.3|865.3|33
1619715950000|2021-04-29 17:05:50|869.56|865.56|869.32|865.32|869.7|865.7|869.28|865.28|31
1619715960000|2021-04-29 17:06:00|869.34|865.34|869.77|865.77|869.94|865.94|869.26|865.26|31
1619715970000|2021-04-29 17:06:10|869.74|865.74|869.51|865.51|869.74|865.74|869.28|865.28|31
1619715980000|2021-04-29 17:06:20|869.52|865.52|868.51|864.51|869.62|865.62|868.51|864.51|35
1619715990000|2021-04-29 17:06:30|868.36|864.36|868.02|864.02|868.59|864.59|867.78|863.78|33
1619716000000|2021-04-29 17:06:40|868.06|864.06|867.55|863.55|868.1|864.1|867.55|863.55|24
1619716010000|2021-04-29 17:06:50|867.47|863.47|866.45|862.45|867.56|863.56|866.23|862.23|33
1619716020000|2021-04-29 17:07:00|866.49|862.49|866.52|862.52|866.71|862.71|866.38|862.38|34
1619716030000|2021-04-29 17:07:10|866.53|862.53|866.38|862.38|866.53|862.53|866.13|862.13|34
1619716040000|2021-04-29 17:07:20|866.4|862.4|866.27|862.27|866.69|862.69|866.25|862.25|35
1619716050000|2021-04-29 17:07:30|866.31|862.31|866.45|862.45|866.7|862.7|866.23|862.23|31
1619716060000|2021-04-29 17:07:40|866.43|862.43|866.27|862.27|866.45|862.45|866.27|862.27|31
1619716070000|2021-04-29 17:07:50|866.32|862.32|866.28|862.28|866.33|862.33|866.03|862.03|34
1619716080000|2021-04-29 17:08:00|866.32|862.32|865.07|861.07|866.32|862.32|865.07|861.07|36
1619716090000|2021-04-29 17:08:10|865.03|861.03|864.16|860.16|865.03|861.03|863.86|859.86|35
1619716100000|2021-04-29 17:08:20|864.17|860.17|863.24|859.24|864.47|860.47|863.12|859.12|35
1619716110000|2021-04-29 17:08:30|863.36|859.36|864.34|860.34|864.34|860.34|863.36|859.36|31
1619716120000|2021-04-29 17:08:40|864.35|860.35|865.24|861.24|865.41|861.41|864.35|860.35|33
1619716130000|2021-04-29 17:08:50|865.23|861.23|863.62|859.62|865.23|861.23|863.61|859.61|33
1619716140000|2021-04-29 17:09:00|863.61|859.61|865.46|861.46|865.47|861.47|863.61|859.61|36
1619716150000|2021-04-29 17:09:10|865.44|861.44|864.57|860.57|865.55|861.55|864.57|860.57|30
1619716160000|2021-04-29 17:09:20|864.68|860.68|864.48|860.48|864.96|860.96|863.99|859.99|37
1619716170000|2021-04-29 17:09:30|864.45|860.45|864.37|860.37|864.56|860.56|864.07|860.07|35
1619716180000|2021-04-29 17:09:40|864.26|860.26|864.56|860.56|864.66|860.66|864.26|860.26|34
1619716190000|2021-04-29 17:09:50|864.47|860.47|864.76|860.76|864.95|860.95|864.47|860.47|35
1619716200000|2021-04-29 17:10:00|864.67|860.67|865.71|861.71|865.83|861.83|864.67|860.67|33
1619716210000|2021-04-29 17:10:10|865.93|861.93|866.23|862.23|866.25|862.25|865.64|861.64|34
1619716220000|2021-04-29 17:10:20|866.18|862.18|865.61|861.61|866.18|862.18|865.15|861.15|36
1619716230000|2021-04-29 17:10:30|865.62|861.62|865.47|861.47|865.62|861.62|865.3|861.3|36
1619716240000|2021-04-29 17:10:40|865.48|861.48|865.58|861.58|865.69|861.69|865.38|861.38|33
1619716250000|2021-04-29 17:10:50|865.66|861.66|866.06|862.06|866.1|862.1|865.66|861.66|34
1619716260000|2021-04-29 17:11:00|865.97|861.97|865.2|861.2|865.98|861.98|865.16|861.16|35
1619716270000|2021-04-29 17:11:10|865.21|861.21|865.62|861.62|865.72|861.72|865.21|861.21|29
1619716280000|2021-04-29 17:11:20|865.86|861.86|865.3|861.3|865.86|861.86|865.06|861.06|37
1619716290000|2021-04-29 17:11:30|865.31|861.31|864.97|860.97|865.41|861.41|864.97|860.97|32
1619716300000|2021-04-29 17:11:40|864.98|860.98|864.8|860.8|865.04|861.04|864.76|860.76|28
1619716310000|2021-04-29 17:11:50|864.91|860.91|865.56|861.56|865.56|861.56|864.9|860.9|31
1619716320000|2021-04-29 17:12:00|865.55|861.55|865.51|861.51|865.78|861.78|865.41|861.41|30
1619716330000|2021-04-29 17:12:10|865.48|861.48|864.47|860.47|865.67|861.67|864.43|860.43|31
1619716340000|2021-04-29 17:12:20|864.53|860.53|864.18|860.18|864.79|860.79|864.15|860.15|32
1619716350000|2021-04-29 17:12:30|864.15|860.15|863.93|859.93|864.15|860.15|863.92|859.92|20
1619716360000|2021-04-29 17:12:40|863.94|859.94|864.11|860.11|864.24|860.24|863.86|859.86|26
1619716370000|2021-04-29 17:12:50|864.1|860.1|864.07|860.07|864.15|860.15|863.97|859.97|26
1619716380000|2021-04-29 17:13:00|864.04|860.04|864.3|860.3|864.3|860.3|864|860|32
1619716390000|2021-04-29 17:13:10|864.42|860.42|864.53|860.53|864.81|860.81|864.31|860.31|29
1619716400000|2021-04-29 17:13:20|864.55|860.55|864.61|860.61|864.61|860.61|864.2|860.2|33
1619716410000|2021-04-29 17:13:30|864.64|860.64|865.05|861.05|865.13|861.13|864.53|860.53|33
1619716420000|2021-04-29 17:13:40|865.09|861.09|864.99|860.99|865.15|861.15|864.72|860.72|35
1619716430000|2021-04-29 17:13:50|865.05|861.05|865.12|861.12|865.18|861.18|864.95|860.95|32
1619716440000|2021-04-29 17:14:00|865.13|861.13|865.11|861.11|865.21|861.21|864.91|860.91|31
1619716450000|2021-04-29 17:14:10|865.15|861.15|865.02|861.02|865.28|861.28|865.02|861.02|25
1619716460000|2021-04-29 17:14:20|865.04|861.04|865.42|861.42|865.42|861.42|864.98|860.98|27
1619716470000|2021-04-29 17:14:30|865.41|861.41|865.67|861.67|865.67|861.67|865.41|861.41|24
1619716480000|2021-04-29 17:14:40|865.65|861.65|865.94|861.94|865.98|861.98|865.65|861.65|31
1619716490000|2021-04-29 17:14:50|865.96|861.96|866.37|862.37|866.38|862.38|865.96|861.96|24
1619716500000|2021-04-29 17:15:00|866.38|862.38|866.47|862.47|866.47|862.47|866.29|862.29|27
1619716510000|2021-04-29 17:15:10|866.46|862.46|866.67|862.67|866.69|862.69|866.46|862.46|25
1619716520000|2021-04-29 17:15:20|866.7|862.7|867.91|863.91|867.91|863.91|866.67|862.67|34
1619716530000|2021-04-29 17:15:30|868.08|864.08|868.38|864.38|868.38|864.38|867.59|863.59|29
1619716540000|2021-04-29 17:15:40|868.32|864.32|868.52|864.52|868.67|864.67|868.31|864.31|22
1619716550000|2021-04-29 17:15:50|868.48|864.48|868.39|864.39|868.6|864.6|868.14|864.14|29
1619716560000|2021-04-29 17:16:00|868.4|864.4|867.15|863.15|868.4|864.4|867.04|863.04|32
1619716570000|2021-04-29 17:16:10|867.18|863.18|868.37|864.37|868.52|864.52|867.03|863.03|36
1619716580000|2021-04-29 17:16:20|868.33|864.33|868.58|864.58|868.62|864.62|868.33|864.33|25
1619716590000|2021-04-29 17:16:30|868.59|864.59|868.77|864.77|868.91|864.91|868.52|864.52|29
1619716600000|2021-04-29 17:16:40|868.8|864.8|869.41|865.41|869.41|865.41|868.8|864.8|30
1619716610000|2021-04-29 17:16:50|869.42|865.42|870.5|866.5|870.56|866.56|869.25|865.25|35
1619716620000|2021-04-29 17:17:00|870.59|866.59|871.03|867.03|871.05|867.05|870.33|866.33|36
1619716630000|2021-04-29 17:17:10|871.49|867.49|871.07|867.07|871.49|867.49|870.88|866.88|35
1619716640000|2021-04-29 17:17:20|871.14|867.14|869.89|865.89|871.2|867.2|869.89|865.89|33
1619716650000|2021-04-29 17:17:30|869.9|865.9|869.88|865.88|869.95|865.95|869.81|865.81|32
1619716660000|2021-04-29 17:17:40|869.87|865.87|869.87|865.87|869.92|865.92|868.89|864.89|32
1619716670000|2021-04-29 17:17:50|869.85|865.85|869.84|865.84|869.89|865.89|869.71|865.71|34
1619716680000|2021-04-29 17:18:00|869.82|865.82|870.22|866.22|870.53|866.53|869.82|865.82|32
1619716690000|2021-04-29 17:18:10|870.06|866.06|870.61|866.61|870.72|866.72|870.01|866.01|29
1619716700000|2021-04-29 17:18:20|870.81|866.81|870.91|866.91|870.91|866.91|870.77|866.77|18
1619716710000|2021-04-29 17:18:30|870.88|866.88|870.86|866.86|870.95|866.95|870.73|866.73|22
1619716720000|2021-04-29 17:18:40|870.85|866.85|870.99|866.99|870.99|866.99|870.84|866.84|25
1619716730000|2021-04-29 17:18:50|870.98|866.98|871.18|867.18|871.18|867.18|870.98|866.98|12
1619716740000|2021-04-29 17:19:00|871.28|867.28|872.47|868.47|872.59|868.59|871.28|867.28|28
1619716750000|2021-04-29 17:19:10|872.48|868.48|871.9|867.9|872.54|868.54|871.88|867.88|28
1619716760000|2021-04-29 17:19:20|872.01|868.01|871.91|867.91|872.19|868.19|871.77|867.77|32
1619716770000|2021-04-29 17:19:30|871.86|867.86|871.63|867.63|871.88|867.88|871.59|867.59|33
1619716780000|2021-04-29 17:19:40|871.68|867.68|872.08|868.08|872.13|868.13|871.68|867.68|32
1619716790000|2021-04-29 17:19:50|872.1|868.1|872.34|868.34|872.41|868.41|872.01|868.01|32
1619716800000|2021-04-29 17:20:00|872.33|868.33|872.22|868.22|872.4|868.4|872.07|868.07|28
1619716810000|2021-04-29 17:20:10|872.2|868.2|872.42|868.42|872.43|868.43|872.2|868.2|27
1619716820000|2021-04-29 17:20:20|872.43|868.43|872.82|868.82|872.84|868.84|872.43|868.43|26
1619716830000|2021-04-29 17:20:30|872.92|868.92|873.16|869.16|873.2|869.2|872.54|868.54|31
1619716840000|2021-04-29 17:20:40|873.12|869.12|873.11|869.11|873.5|869.5|873.05|869.05|32
1619716850000|2021-04-29 17:20:50|873.12|869.12|873.51|869.51|873.54|869.54|873.04|869.04|27
1619716860000|2021-04-29 17:21:00|873.56|869.56|873.56|869.56|873.59|869.59|873.44|869.44|24
1619716870000|2021-04-29 17:21:10|873.46|869.46|873.79|869.79|873.83|869.83|873.4|869.4|34
1619716880000|2021-04-29 17:21:20|873.78|869.78|873.84|869.84|873.96|869.96|873.78|869.78|19
1619716890000|2021-04-29 17:21:30|873.85|869.85|874.15|870.15|874.17|870.17|873.85|869.85|17
1619716900000|2021-04-29 17:21:40|874.13|870.13|874.21|870.21|874.21|870.21|874.07|870.07|17
1619716910000|2021-04-29 17:21:50|874.24|870.24|874.39|870.39|874.39|870.39|874.11|870.11|21
1619716920000|2021-04-29 17:22:00|874.4|870.4|874.27|870.27|874.43|870.43|874.27|870.27|22
1619716930000|2021-04-29 17:22:10|874.28|870.28|874.26|870.26|874.4|870.4|874.19|870.19|25
1619716940000|2021-04-29 17:22:20|874.3|870.3|874.43|870.43|874.43|870.43|874.26|870.26|25
1619716950000|2021-04-29 17:22:30|874.41|870.41|874.9|870.9|874.97|870.97|874.41|870.41|27
1619716960000|2021-04-29 17:22:40|874.88|870.88|874.73|870.73|874.91|870.91|874.58|870.58|33
1619716970000|2021-04-29 17:22:50|874.76|870.76|874.97|870.97|875.03|871.03|874.71|870.71|19
1619716980000|2021-04-29 17:23:00|874.99|870.99|874.74|870.74|874.99|870.99|874.72|870.72|30
1619716990000|2021-04-29 17:23:10|874.75|870.75|874.69|870.69|874.8|870.8|874.66|870.66|21
1619717000000|2021-04-29 17:23:20|874.7|870.7|874.83|870.83|874.89|870.89|874.68|870.68|16
1619717010000|2021-04-29 17:23:30|874.84|870.84|874.85|870.85|874.89|870.89|874.82|870.82|17
1619717020000|2021-04-29 17:23:40|874.83|870.83|874.78|870.78|874.83|870.83|874.58|870.58|22
1619717030000|2021-04-29 17:23:50|874.77|870.77|874.75|870.75|874.79|870.79|874.62|870.62|26
1619717040000|2021-04-29 17:24:00|874.74|870.74|874.72|870.72|874.75|870.75|874.72|870.72|15
1619717050000|2021-04-29 17:24:10|874.71|870.71|874.57|870.57|874.74|870.74|874.45|870.45|22
1619717060000|2021-04-29 17:24:20|874.55|870.55|874.43|870.43|874.55|870.55|874.35|870.35|28
1619717070000|2021-04-29 17:24:30|874.39|870.39|873.7|869.7|874.39|870.39|873.61|869.61|29
1619717080000|2021-04-29 17:24:40|873.73|869.73|873.97|869.97|874.01|870.01|873.31|869.31|29
1619717090000|2021-04-29 17:24:50|874.06|870.06|873.72|869.72|874.08|870.08|873.66|869.66|28
1619717100000|2021-04-29 17:25:00|873.7|869.7|873.66|869.66|873.72|869.72|873.44|869.44|20
1619717110000|2021-04-29 17:25:10|873.69|869.69|873.08|869.08|873.69|869.69|873.05|869.05|29
1619717120000|2021-04-29 17:25:20|872.82|868.82|872.82|868.82|872.97|868.97|872.67|868.67|31
1619717130000|2021-04-29 17:25:30|872.81|868.81|872.81|868.81|872.82|868.82|872.73|868.73|27
1619717140000|2021-04-29 17:25:40|872.83|868.83|872.75|868.75|872.86|868.86|872.71|868.71|24
1619717150000|2021-04-29 17:25:50|872.74|868.74|872.42|868.42|872.74|868.74|872.42|868.42|20
1619717160000|2021-04-29 17:26:00|872.49|868.49|872.81|868.81|872.85|868.85|872.44|868.44|32
1619717170000|2021-04-29 17:26:10|872.82|868.82|872.77|868.77|872.82|868.82|872.55|868.55|20
1619717180000|2021-04-29 17:26:20|872.78|868.78|872.98|868.98|872.98|868.98|872.77|868.77|20
1619717190000|2021-04-29 17:26:30|873.02|869.02|872.94|868.94|873.13|869.13|872.85|868.85|29
1619717200000|2021-04-29 17:26:40|872.98|868.98|872.93|868.93|872.98|868.98|872.84|868.84|25
1619717210000|2021-04-29 17:26:50|872.95|868.95|872.97|868.97|873.08|869.08|872.9|868.9|19
1619717220000|2021-04-29 17:27:00|872.96|868.96|873.08|869.08|873.21|869.21|872.89|868.89|25
1619717230000|2021-04-29 17:27:10|873.45|869.45|873.58|869.58|873.59|869.59|873.43|869.43|19
1619717240000|2021-04-29 17:27:20|873.62|869.62|873.63|869.63|873.66|869.66|873.59|869.59|20
1619717250000|2021-04-29 17:27:30|873.62|869.62|873.54|869.54|873.62|869.62|873.45|869.45|23
1619717260000|2021-04-29 17:27:40|873.55|869.55|873.55|869.55|873.56|869.56|873.54|869.54|7
1619717270000|2021-04-29 17:27:50|873.52|869.52|874.77|870.77|874.77|870.77|873.52|869.52|30
1619717280000|2021-04-29 17:28:00|874.75|870.75|874.54|870.54|874.8|870.8|874.46|870.46|26
1619717290000|2021-04-29 17:28:10|874.66|870.66|875.43|871.43|875.43|871.43|874.55|870.55|28
1619717300000|2021-04-29 17:28:20|875.4|871.4|875.21|871.21|875.46|871.46|875.1|871.1|31
1619717310000|2021-04-29 17:28:30|875.22|871.22|875.14|871.14|875.22|871.22|875.07|871.07|16
1619717320000|2021-04-29 17:28:40|875.13|871.13|875.41|871.41|875.42|871.42|875.1|871.1|20
1619717330000|2021-04-29 17:28:50|875.38|871.38|875.42|871.42|875.43|871.43|875.28|871.28|20
1619717340000|2021-04-29 17:29:00|875.43|871.43|874.95|870.95|875.43|871.43|874.58|870.58|32
1619717350000|2021-04-29 17:29:10|874.99|870.99|874.69|870.69|874.99|870.99|874.69|870.69|28
1619717360000|2021-04-29 17:29:20|874.75|870.75|874.63|870.63|874.75|870.75|874.61|870.61|29
1619717370000|2021-04-29 17:29:30|874.61|870.61|874.66|870.66|874.71|870.71|874.6|870.6|26
1619717380000|2021-04-29 17:29:40|874.64|870.64|874.63|870.63|874.68|870.68|874.61|870.61|23
1619717390000|2021-04-29 17:29:50|874.6|870.6|874.16|870.16|874.61|870.61|874.06|870.06|32
1619717400000|2021-04-29 17:30:00|874.18|870.18|874.23|870.23|874.35|870.35|874.13|870.13|29
1619717410000|2021-04-29 17:30:10|874.22|870.22|874.36|870.36|874.36|870.36|874.08|870.08|31
1619717420000|2021-04-29 17:30:20|874.38|870.38|874.27|870.27|874.4|870.4|874.27|870.27|24
1619717430000|2021-04-29 17:30:30|874.26|870.26|874.24|870.24|874.32|870.32|874.09|870.09|26
1619717440000|2021-04-29 17:30:40|874.25|870.25|874.8|870.8|874.87|870.87|874.23|870.23|30
1619717450000|2021-04-29 17:30:50|874.88|870.88|875.71|871.71|876.11|872.11|874.8|870.8|28
1619717460000|2021-04-29 17:31:00|875.55|871.55|875.45|871.45|875.65|871.65|875.22|871.22|33
1619717470000|2021-04-29 17:31:10|875.5|871.5|875.59|871.59|875.7|871.7|875.5|871.5|29
1619717480000|2021-04-29 17:31:20|875.68|871.68|875.59|871.59|875.93|871.93|875.58|871.58|31
1619717490000|2021-04-29 17:31:30|875.6|871.6|875.52|871.52|875.6|871.6|875.44|871.44|19
1619717500000|2021-04-29 17:31:40|875.51|871.51|875.22|871.22|875.51|871.51|875.22|871.22|13
1619717510000|2021-04-29 17:31:50|875.18|871.18|874.77|870.77|875.31|871.31|874.74|870.74|31
1619717520000|2021-04-29 17:32:00|874.61|870.61|874.89|870.89|874.99|870.99|874.23|870.23|36
1619717530000|2021-04-29 17:32:10|874.94|870.94|874.65|870.65|875.03|871.03|874.65|870.65|27
1619717540000|2021-04-29 17:32:20|874.62|870.62|874.7|870.7|875.06|871.06|874.32|870.32|31
1619717550000|2021-04-29 17:32:30|874.72|870.72|875.26|871.26|875.36|871.36|874.72|870.72|24
1619717560000|2021-04-29 17:32:40|875.3|871.3|875.26|871.26|875.32|871.32|875.04|871.04|20
1619717570000|2021-04-29 17:32:50|875.19|871.19|875.03|871.03|875.19|871.19|874.97|870.97|27
1619717580000|2021-04-29 17:33:00|875.06|871.06|875.15|871.15|875.23|871.23|875.05|871.05|28
1619717590000|2021-04-29 17:33:10|875.18|871.18|875.37|871.37|875.48|871.48|875.18|871.18|18
1619717600000|2021-04-29 17:33:20|875.13|871.13|875|871|875.19|871.19|874.89|870.89|24
1619717610000|2021-04-29 17:33:30|875.03|871.03|875.22|871.22|875.27|871.27|874.92|870.92|21
1619717620000|2021-04-29 17:33:40|875.19|871.19|875.11|871.11|875.25|871.25|875.01|871.01|22
1619717630000|2021-04-29 17:33:50|875.12|871.12|875.55|871.55|875.55|871.55|874.92|870.92|22
1619717640000|2021-04-29 17:34:00|875.41|871.41|875.73|871.73|875.88|871.88|875.25|871.25|23
1619717650000|2021-04-29 17:34:10|875.74|871.74|875.86|871.86|876.13|872.13|875.74|871.74|25
1619717660000|2021-04-29 17:34:20|875.83|871.83|875.7|871.7|875.83|871.83|875.7|871.7|24
1619717670000|2021-04-29 17:34:30|875.71|871.71|875.73|871.73|875.88|871.88|875.35|871.35|37
1619717680000|2021-04-29 17:34:40|875.7|871.7|875.76|871.76|875.9|871.9|875.7|871.7|22
1619717690000|2021-04-29 17:34:50|875.77|871.77|875.81|871.81|875.87|871.87|875.73|871.73|28
1619717700000|2021-04-29 17:35:00|875.82|871.82|875.72|871.72|876.03|872.03|875.72|871.72|16
1619717710000|2021-04-29 17:35:10|875.75|871.75|876.38|872.38|876.44|872.44|875.75|871.75|27
1619717720000|2021-04-29 17:35:20|876.36|872.36|876.22|872.22|876.38|872.38|876.2|872.2|13
1619717730000|2021-04-29 17:35:30|876.17|872.17|876.02|872.02|876.23|872.23|875.88|871.88|28
1619717740000|2021-04-29 17:35:40|876.05|872.05|876.07|872.07|876.09|872.09|875.99|871.99|23
1619717750000|2021-04-29 17:35:50|876.05|872.05|875.13|871.13|876.05|872.05|875.04|871.04|32
1619717760000|2021-04-29 17:36:00|875.08|871.08|874.89|870.89|875.12|871.12|874.72|870.72|33
1619717770000|2021-04-29 17:36:10|874.88|870.88|875.35|871.35|875.35|871.35|874.88|870.88|18
1619717780000|2021-04-29 17:36:20|875.36|871.36|875.11|871.11|875.39|871.39|875.06|871.06|27
1619717790000|2021-04-29 17:36:30|875.1|871.1|874.9|870.9|875.12|871.12|874.79|870.79|25
1619717800000|2021-04-29 17:36:40|874.87|870.87|874.91|870.91|874.99|870.99|874.83|870.83|32
1619717810000|2021-04-29 17:36:50|874.93|870.93|874.92|870.92|875.02|871.02|874.78|870.78|23
1619717820000|2021-04-29 17:37:00|874.87|870.87|874.7|870.7|874.93|870.93|874.7|870.7|24
1619717830000|2021-04-29 17:37:10|874.69|870.69|874.2|870.2|874.69|870.69|874.11|870.11|31
1619717840000|2021-04-29 17:37:20|874.11|870.11|874.1|870.1|874.28|870.28|874.07|870.07|30
1619717850000|2021-04-29 17:37:30|874.15|870.15|873.66|869.66|874.16|870.16|873.48|869.48|34
1619717860000|2021-04-29 17:37:40|873.47|869.47|873.31|869.31|873.57|869.57|873.24|869.24|34
1619717870000|2021-04-29 17:37:50|873.3|869.3|873.27|869.27|873.4|869.4|873.21|869.21|30
1619717880000|2021-04-29 17:38:00|873.28|869.28|873.66|869.66|873.68|869.68|873.28|869.28|27
1619717890000|2021-04-29 17:38:10|873.65|869.65|872.88|868.88|873.65|869.65|872.88|868.88|29
1619717900000|2021-04-29 17:38:20|872.93|868.93|873.08|869.08|873.17|869.17|872.93|868.93|39
1619717910000|2021-04-29 17:38:30|873.09|869.09|873.26|869.26|873.33|869.33|873.01|869.01|25
1619717920000|2021-04-29 17:38:40|873.21|869.21|873.06|869.06|873.21|869.21|873.01|869.01|21
1619717930000|2021-04-29 17:38:50|873.02|869.02|873.29|869.29|873.36|869.36|873.01|869.01|25
1619717940000|2021-04-29 17:39:00|873.16|869.16|873.13|869.13|873.25|869.25|873.12|869.12|13
1619717950000|2021-04-29 17:39:10|873.16|869.16|872.96|868.96|873.18|869.18|872.96|868.96|13
1619717960000|2021-04-29 17:39:20|872.99|868.99|873.11|869.11|873.18|869.18|872.77|868.77|21
1619717970000|2021-04-29 17:39:30|873.1|869.1|872.79|868.79|873.11|869.11|872.78|868.78|22
1619717980000|2021-04-29 17:39:40|872.78|868.78|872.64|868.64|872.78|868.78|872.59|868.59|30
1619717990000|2021-04-29 17:39:50|872.63|868.63|872.38|868.38|872.71|868.71|872.35|868.35|30
1619718000000|2021-04-29 17:40:00|872.37|868.37|872.72|868.72|872.73|868.73|872.36|868.36|21
1619718010000|2021-04-29 17:40:10|872.7|868.7|872.18|868.18|872.73|868.73|872.18|868.18|24
1619718020000|2021-04-29 17:40:20|872.2|868.2|872.11|868.11|872.23|868.23|871.9|867.9|36
1619718030000|2021-04-29 17:40:30|872.12|868.12|872.08|868.08|872.36|868.36|872.04|868.04|34
1619718040000|2021-04-29 17:40:40|872.14|868.14|871.84|867.84|872.14|868.14|871.84|867.84|25
1619718050000|2021-04-29 17:40:50|871.76|867.76|871.71|867.71|871.96|867.96|871.71|867.71|23
1619718060000|2021-04-29 17:41:00|871.77|867.77|871.35|867.35|871.77|867.77|871.33|867.33|27
1619718070000|2021-04-29 17:41:10|871.38|867.38|870.91|866.91|871.38|867.38|870.9|866.9|27
1619718080000|2021-04-29 17:41:20|871.11|867.11|871.09|867.09|871.15|867.15|870.74|866.74|33
1619718090000|2021-04-29 17:41:30|871.08|867.08|871.01|867.01|871.08|867.08|871.01|867.01|15
1619718100000|2021-04-29 17:41:40|871.07|867.07|870.9|866.9|871.08|867.08|870.84|866.84|15
1619718110000|2021-04-29 17:41:50|870.87|866.87|871.03|867.03|871.09|867.09|870.86|866.86|24
1619718120000|2021-04-29 17:42:00|870.99|866.99|870.9|866.9|871.2|867.2|870.74|866.74|28
1619718130000|2021-04-29 17:42:10|871.21|867.21|871.86|867.86|871.97|867.97|870.87|866.87|22
1619718140000|2021-04-29 17:42:20|871.39|867.39|873.24|869.24|873.34|869.34|871.39|867.39|28
1619718150000|2021-04-29 17:42:30|872.48|868.48|874.73|870.73|874.73|870.73|872.47|868.47|23
1619718160000|2021-04-29 17:42:40|874.87|870.87|875.12|871.12|875.12|871.12|873.47|869.47|23
1619718170000|2021-04-29 17:42:50|875.28|871.28|875.37|871.37|875.37|871.37|873.47|869.47|18
1619718180000|2021-04-29 17:43:00|873.5|869.5|873.55|869.55|875.37|871.37|873.24|869.24|32
1619718190000|2021-04-29 17:43:10|873.51|869.51|873.68|869.68|874.99|870.99|873.51|869.51|22
1619718200000|2021-04-29 17:43:20|874.9|870.9|874.01|870.01|874.91|870.91|873.24|869.24|30
1619718210000|2021-04-29 17:43:30|873.99|869.99|873.56|869.56|874.01|870.01|873.55|869.55|26
1619718220000|2021-04-29 17:43:40|873.49|869.49|872.95|868.95|873.69|869.69|872.8|868.8|22
1619718230000|2021-04-29 17:43:50|872.98|868.98|873.6|869.6|873.6|869.6|872.98|868.98|25
1619718240000|2021-04-29 17:44:00|873.63|869.63|873.51|869.51|873.83|869.83|873.32|869.32|18
1619718250000|2021-04-29 17:44:10|873.79|869.79|873.12|869.12|873.79|869.79|873.02|869.02|28
1619718260000|2021-04-29 17:44:20|873.08|869.08|873.03|869.03|873.28|869.28|872.91|868.91|23
1619718270000|2021-04-29 17:44:30|873.08|869.08|872.87|868.87|873.22|869.22|872.85|868.85|28
1619718280000|2021-04-29 17:44:40|872.85|868.85|872.29|868.29|872.98|868.98|872.28|868.28|27
1619718290000|2021-04-29 17:44:50|872.3|868.3|872.25|868.25|872.32|868.32|872.24|868.24|18
1619718300000|2021-04-29 17:45:00|872.32|868.32|872.18|868.18|872.46|868.46|872.01|868.01|24
1619718310000|2021-04-29 17:45:10|872.19|868.19|872.38|868.38|872.38|868.38|872.15|868.15|22
1619718320000|2021-04-29 17:45:20|872.51|868.51|872.32|868.32|872.51|868.51|872.25|868.25|17
1619718330000|2021-04-29 17:45:30|872.25|868.25|872.17|868.17|872.28|868.28|872.05|868.05|18
1619718340000|2021-04-29 17:45:40|872.2|868.2|872.78|868.78|872.87|868.87|872.13|868.13|25
1619718350000|2021-04-29 17:45:50|872.47|868.47|872.74|868.74|872.97|868.97|872.47|868.47|11
1619718360000|2021-04-29 17:46:00|872.69|868.69|872.07|868.07|872.71|868.71|872.07|868.07|12
1619718370000|2021-04-29 17:46:10|872.06|868.06|872.13|868.13|872.13|868.13|871.95|867.95|15
1619718380000|2021-04-29 17:46:20|872.18|868.18|872.76|868.76|872.76|868.76|872.05|868.05|19
1619718390000|2021-04-29 17:46:30|873.06|869.06|873.06|869.06|873.06|869.06|873.06|869.06|1
1619718400000|2021-04-29 17:46:40|873.1|869.1|873.49|869.49|873.52|869.52|873.1|869.1|10
1619718410000|2021-04-29 17:46:50|873.51|869.51|873.13|869.13|873.51|869.51|873.04|869.04|22
1619718420000|2021-04-29 17:47:00|873.15|869.15|873.18|869.18|873.27|869.27|873.13|869.13|11
1619718430000|2021-04-29 17:47:10|873.12|869.12|873.33|869.33|873.45|869.45|873.08|869.08|17
1619718440000|2021-04-29 17:47:20|873.4|869.4|874.44|870.44|874.46|870.46|873.4|869.4|18
1619718450000|2021-04-29 17:47:30|874.59|870.59|874.66|870.66|874.71|870.71|874.59|870.59|3
1619718460000|2021-04-29 17:47:40|874.53|870.53|874.49|870.49|874.53|870.53|874.49|870.49|2
1619718470000|2021-04-29 17:47:50|874.56|870.56|874.45|870.45|874.56|870.56|874.34|870.34|9
1619718480000|2021-04-29 17:48:00|874.43|870.43|874.24|870.24|874.43|870.43|874.18|870.18|12
1619718490000|2021-04-29 17:48:10|874.22|870.22|874.31|870.31|874.6|870.6|874.22|870.22|15
1619718500000|2021-04-29 17:48:20|874.26|870.26|874.26|870.26|874.26|870.26|874.26|870.26|1
1619718510000|2021-04-29 17:48:30|874.33|870.33|874.13|870.13|874.33|870.33|874|870|16
1619718520000|2021-04-29 17:48:40|874.07|870.07|873.9|869.9|874.1|870.1|873.9|869.9|9
1619718530000|2021-04-29 17:48:50|873.91|869.91|873.89|869.89|873.93|869.93|873.89|869.89|3
1619718540000|2021-04-29 17:49:00|873.9|869.9|873.35|869.35|873.9|869.9|873.35|869.35|15
1619718550000|2021-04-29 17:49:10|873.29|869.29|872.97|868.97|873.29|869.29|872.63|868.63|12
1619718560000|2021-04-29 17:49:20|872.96|868.96|872.73|868.73|872.96|868.96|872.69|868.69|9
1619718570000|2021-04-29 17:49:30|872.81|868.81|872.71|868.71|872.95|868.95|872.67|868.67|16
1619718580000|2021-04-29 17:49:40|872.86|868.86|872.5|868.5|872.86|868.86|872.47|868.47|10
1619718590000|2021-04-29 17:49:50|872.4|868.4|873.08|869.08|873.08|869.08|872.4|868.4|16
1619718600000|2021-04-29 17:50:00|873.14|869.14|873.32|869.32|873.32|869.32|873.13|869.13|5
1619718610000|2021-04-29 17:50:10|873.43|869.43|873.92|869.92|874|870|873.43|869.43|14
1619718620000|2021-04-29 17:50:20|874|870|874.21|870.21|874.21|870.21|874|870|5
1619718630000|2021-04-29 17:50:30|873.74|869.74|875.14|871.14|875.14|871.14|873.74|869.74|5
1619718640000|2021-04-29 17:50:40|875.11|871.11|874.86|870.86|875.11|871.11|874.86|870.86|5
1619718650000|2021-04-29 17:50:50|874.96|870.96|874.35|870.35|874.96|870.96|874.26|870.26|24
1619718660000|2021-04-29 17:51:00|874.39|870.39|874.39|870.39|874.51|870.51|874.28|870.28|16
1619718670000|2021-04-29 17:51:10|874.42|870.42|873.98|869.98|874.48|870.48|873.84|869.84|35
1619718680000|2021-04-29 17:51:20|873.86|869.86|873.83|869.83|873.9|869.9|873.67|869.67|31
1619718690000|2021-04-29 17:51:30|873.86|869.86|873.06|869.06|873.95|869.95|872.92|868.92|28
1619718700000|2021-04-29 17:51:40|873|869|872.94|868.94|873.02|869.02|872.81|868.81|29
1619718710000|2021-04-29 17:51:50|872.96|868.96|873.33|869.33|873.39|869.39|872.96|868.96|30
1619718720000|2021-04-29 17:52:00|873.32|869.32|874.08|870.08|874.09|870.09|873.26|869.26|33
1619718730000|2021-04-29 17:52:10|874.12|870.12|874.77|870.77|874.77|870.77|874.08|870.08|25
1619718740000|2021-04-29 17:52:20|874.79|870.79|874.22|870.22|874.79|870.79|874.17|870.17|32
1619718750000|2021-04-29 17:52:30|874.2|870.2|874.47|870.47|874.56|870.56|874.19|870.19|31
1619718760000|2021-04-29 17:52:40|874.46|870.46|874.72|870.72|874.74|870.74|874.46|870.46|26
1619718770000|2021-04-29 17:52:50|874.67|870.67|874.77|870.77|874.78|870.78|874.65|870.65|19
1619718780000|2021-04-29 17:53:00|874.8|870.8|873.78|869.78|874.8|870.8|873.7|869.7|26
1619718790000|2021-04-29 17:53:10|873.82|869.82|873.96|869.96|874.01|870.01|873.64|869.64|24
1619718800000|2021-04-29 17:53:20|873.95|869.95|873.69|869.69|873.95|869.95|873.68|869.68|23
1619718810000|2021-04-29 17:53:30|873.71|869.71|873.8|869.8|873.84|869.84|873.63|869.63|24
1619718820000|2021-04-29 17:53:40|873.79|869.79|873.54|869.54|873.89|869.89|873.46|869.46|21
1619718830000|2021-04-29 17:53:50|873.55|869.55|873.69|869.69|873.72|869.72|873.51|869.51|23
1619718840000|2021-04-29 17:54:00|873.68|869.68|873.91|869.91|873.93|869.93|873.66|869.66|23
1619718850000|2021-04-29 17:54:10|873.9|869.9|873.9|869.9|874.09|870.09|873.9|869.9|25
1619718860000|2021-04-29 17:54:20|873.92|869.92|875.16|871.16|875.26|871.26|873.77|869.77|31
1619718870000|2021-04-29 17:54:30|875.11|871.11|875.18|871.18|875.3|871.3|875.08|871.08|16
1619718880000|2021-04-29 17:54:40|875.2|871.2|875.37|871.37|875.48|871.48|875.11|871.11|12
1619718890000|2021-04-29 17:54:50|875.52|871.52|875.66|871.66|875.76|871.76|874.98|870.98|29
1619718900000|2021-04-29 17:55:00|875.75|871.75|875.03|871.03|875.76|871.76|875.03|871.03|29
1619718910000|2021-04-29 17:55:10|875.02|871.02|875.18|871.18|875.36|871.36|875.02|871.02|21
1619718920000|2021-04-29 17:55:20|875.14|871.14|874.89|870.89|875.24|871.24|874.84|870.84|26
1619718930000|2021-04-29 17:55:30|874.88|870.88|874.97|870.97|875.01|871.01|874.81|870.81|26
1619718940000|2021-04-29 17:55:40|874.95|870.95|874.96|870.96|874.99|870.99|874.78|870.78|32
1619718950000|2021-04-29 17:55:50|874.98|870.98|874.91|870.91|875.02|871.02|874.86|870.86|25
1619718960000|2021-04-29 17:56:00|875.02|871.02|875.14|871.14|875.21|871.21|874.87|870.87|29
1619718970000|2021-04-29 17:56:10|875.12|871.12|875.72|871.72|875.8|871.8|875.01|871.01|29
1619718980000|2021-04-29 17:56:20|875.6|871.6|876.58|872.58|876.58|872.58|875.5|871.5|32
1619718990000|2021-04-29 17:56:30|876.53|872.53|876.78|872.78|876.91|872.91|876.15|872.15|36
1619719000000|2021-04-29 17:56:40|876.79|872.79|876.57|872.57|876.79|872.79|876.45|872.45|31
1619719010000|2021-04-29 17:56:50|876.55|872.55|876.42|872.42|876.55|872.55|876.3|872.3|26
1619719020000|2021-04-29 17:57:00|876.37|872.37|876.18|872.18|876.37|872.37|876.15|872.15|26
1619719030000|2021-04-29 17:57:10|876.21|872.21|875.69|871.69|876.23|872.23|875.69|871.69|28
1619719040000|2021-04-29 17:57:20|875.62|871.62|875.68|871.68|876.1|872.1|875.62|871.62|33
1619719050000|2021-04-29 17:57:30|875.73|871.73|875.61|871.61|875.91|871.91|875.52|871.52|36
1619719060000|2021-04-29 17:57:40|875.62|871.62|875.88|871.88|875.88|871.88|875.58|871.58|23
1619719070000|2021-04-29 17:57:50|875.96|871.96|875.74|871.74|876.08|872.08|875.6|871.6|29
1619719080000|2021-04-29 17:58:00|875.73|871.73|875.02|871.02|875.73|871.73|875.02|871.02|26
1619719090000|2021-04-29 17:58:10|875.04|871.04|874.24|870.24|875.07|871.07|874.24|870.24|32
1619719100000|2021-04-29 17:58:20|874.17|870.17|873.51|869.51|874.17|870.17|873.43|869.43|34
1619719110000|2021-04-29 17:58:30|873.53|869.53|873.27|869.27|873.53|869.53|873.24|869.24|30
1619719120000|2021-04-29 17:58:40|873.22|869.22|873.65|869.65|873.71|869.71|873.2|869.2|27
1619719130000|2021-04-29 17:58:50|873.67|869.67|874.03|870.03|874.03|870.03|873.64|869.64|30
1619719140000|2021-04-29 17:59:00|874.05|870.05|873.96|869.96|874.14|870.14|873.88|869.88|21
1619719150000|2021-04-29 17:59:10|874.02|870.02|873.24|869.24|874.02|870.02|873.24|869.24|31
1619719160000|2021-04-29 17:59:20|873.19|869.19|872.77|868.77|873.19|869.19|872.69|868.69|27
1619719170000|2021-04-29 17:59:30|872.71|868.71|872.39|868.39|872.71|868.71|872.39|868.39|33
1619719180000|2021-04-29 17:59:40|872.38|868.38|871.67|867.67|872.38|868.38|871.56|867.56|33
1619719190000|2021-04-29 17:59:50|871.66|867.66|871.62|867.62|871.68|867.68|871.54|867.54|23
1619719200000|2021-04-29 18:00:00|871.69|867.69|871.24|867.24|871.73|867.73|871.15|867.15|25
1619719210000|2021-04-29 18:00:10|871.25|867.25|871.33|867.33|871.37|867.37|871.22|867.22|32
1619719220000|2021-04-29 18:00:20|871.38|867.38|871.22|867.22|871.38|867.38|871.19|867.19|27
1619719230000|2021-04-29 18:00:30|871.2|867.2|870.91|866.91|871.33|867.33|870.79|866.79|27
1619719240000|2021-04-29 18:00:40|870.86|866.86|870|866|871.01|867.01|870|866|33
1619719250000|2021-04-29 18:00:50|869.99|865.99|869.88|865.88|870.53|866.53|869.82|865.82|32
1619719260000|2021-04-29 18:01:00|870|866|869.49|865.49|870.39|866.39|869.47|865.47|38
1619719270000|2021-04-29 18:01:10|869.79|865.79|868.39|864.39|869.85|865.85|868.39|864.39|25
1619719280000|2021-04-29 18:01:20|868.38|864.38|868.85|864.85|868.9|864.9|868.15|864.15|34
1619719290000|2021-04-29 18:01:30|868.84|864.84|869.38|865.38|869.43|865.43|868.81|864.81|30
1619719300000|2021-04-29 18:01:40|869.44|865.44|869.98|865.98|870.05|866.05|869.33|865.33|30
1619719310000|2021-04-29 18:01:50|869.8|865.8|870.09|866.09|870.39|866.39|869.8|865.8|20
1619719320000|2021-04-29 18:02:00|870.01|866.01|870.16|866.16|870.52|866.52|869.82|865.82|24
1619719330000|2021-04-29 18:02:10|870.19|866.19|870.17|866.17|870.22|866.22|869.83|865.83|34
1619719340000|2021-04-29 18:02:20|870.23|866.23|870.04|866.04|870.43|866.43|870|866|35
1619719350000|2021-04-29 18:02:30|869.9|865.9|869.92|865.92|870.35|866.35|869.9|865.9|36
1619719360000|2021-04-29 18:02:40|869.94|865.94|868.92|864.92|869.94|865.94|868.92|864.92|37
1619719370000|2021-04-29 18:02:50|868.89|864.89|868.92|864.92|868.98|864.98|868.53|864.53|37
1619719380000|2021-04-29 18:03:00|869.02|865.02|868.16|864.16|869.34|865.34|868.16|864.16|36
1619719390000|2021-04-29 18:03:10|868.2|864.2|867.62|863.62|868.2|864.2|867.54|863.54|31
1619719400000|2021-04-29 18:03:20|867.64|863.64|867.47|863.47|867.87|863.87|867.47|863.47|30
1619719410000|2021-04-29 18:03:30|867.48|863.48|867.82|863.82|867.87|863.87|867.46|863.46|36
1619719420000|2021-04-29 18:03:40|867.83|863.83|867.79|863.79|867.88|863.88|867.7|863.7|29
1619719430000|2021-04-29 18:03:50|867.77|863.77|867.88|863.88|867.88|863.88|867.7|863.7|30
1619719440000|2021-04-29 18:04:00|867.87|863.87|867.6|863.6|867.93|863.93|867.6|863.6|30
1619719450000|2021-04-29 18:04:10|867.56|863.56|867.52|863.52|867.63|863.63|867.35|863.35|34
1619719460000|2021-04-29 18:04:20|867.56|863.56|867.63|863.63|867.72|863.72|867.44|863.44|31
1619719470000|2021-04-29 18:04:30|867.65|863.65|867.52|863.52|867.68|863.68|867.36|863.36|27
1619719480000|2021-04-29 18:04:40|867.54|863.54|867.35|863.35|867.66|863.66|867.15|863.15|34
1619719490000|2021-04-29 18:04:50|867.28|863.28|867.36|863.36|867.49|863.49|867.22|863.22|30
1619719500000|2021-04-29 18:05:00|867.35|863.35|868.05|864.05|868.05|864.05|867.32|863.32|30
1619719510000|2021-04-29 18:05:10|868.35|864.35|868.9|864.9|868.93|864.93|868.31|864.31|34
1619719520000|2021-04-29 18:05:20|868.89|864.89|869.56|865.56|869.56|865.56|868.89|864.89|31
1619719530000|2021-04-29 18:05:30|869.57|865.57|869.83|865.83|869.91|865.91|869.37|865.37|29
1619719540000|2021-04-29 18:05:40|869.82|865.82|870.21|866.21|870.3|866.3|869.71|865.71|23
1619719550000|2021-04-29 18:05:50|870.15|866.15|869.9|865.9|870.15|866.15|869.77|865.77|31
1619719560000|2021-04-29 18:06:00|869.97|865.97|870.39|866.39|870.46|866.46|869.96|865.96|33
1619719570000|2021-04-29 18:06:10|870.35|866.35|869.77|865.77|870.41|866.41|869.71|865.71|33
1619719580000|2021-04-29 18:06:20|869.78|865.78|868.49|864.49|869.81|865.81|868.49|864.49|35
1619719590000|2021-04-29 18:06:30|868.48|864.48|868.73|864.73|868.77|864.77|868.21|864.21|38
1619719600000|2021-04-29 18:06:40|868.74|864.74|868.74|864.74|869.03|865.03|868.72|864.72|33
1619719610000|2021-04-29 18:06:50|868.76|864.76|868.89|864.89|869.21|865.21|868.69|864.69|32
1619719620000|2021-04-29 18:07:00|868.65|864.65|867.89|863.89|868.8|864.8|867.83|863.83|33
1619719630000|2021-04-29 18:07:10|867.87|863.87|868.21|864.21|868.64|864.64|867.87|863.87|35
1619719640000|2021-04-29 18:07:20|868.22|864.22|868.48|864.48|868.5|864.5|867.91|863.91|34
1619719650000|2021-04-29 18:07:30|868.53|864.53|868.78|864.78|868.78|864.78|868.47|864.47|26
1619719660000|2021-04-29 18:07:40|868.81|864.81|868.86|864.86|869.06|865.06|868.79|864.79|38
1619719670000|2021-04-29 18:07:50|868.81|864.81|868.35|864.35|868.85|864.85|868.35|864.35|28
1619719680000|2021-04-29 18:08:00|868.37|864.37|868.82|864.82|868.84|864.84|868.31|864.31|31
1619719690000|2021-04-29 18:08:10|868.81|864.81|868.89|864.89|868.95|864.95|868.75|864.75|35
1619719700000|2021-04-29 18:08:20|868.85|864.85|868.75|864.75|868.97|864.97|868.62|864.62|29
1619719710000|2021-04-29 18:08:30|868.76|864.76|868.81|864.81|868.81|864.81|868.7|864.7|27
1619719720000|2021-04-29 18:08:40|868.8|864.8|868.9|864.9|869.05|865.05|868.68|864.68|26
1619719730000|2021-04-29 18:08:50|868.84|864.84|868.67|864.67|868.85|864.85|868.6|864.6|28
1619719740000|2021-04-29 18:09:00|868.78|864.78|868.71|864.71|868.92|864.92|868.69|864.69|21
1619719750000|2021-04-29 18:09:10|868.72|864.72|868.33|864.33|868.78|864.78|868.33|864.33|34
1619719760000|2021-04-29 18:09:20|868.21|864.21|867.53|863.53|868.21|864.21|867.28|863.28|37
1619719770000|2021-04-29 18:09:30|867.5|863.5|867.45|863.45|867.94|863.94|867.45|863.45|34
1619719780000|2021-04-29 18:09:40|867.44|863.44|867.23|863.23|867.44|863.44|867.18|863.18|26
1619719790000|2021-04-29 18:09:50|867.2|863.2|867.26|863.26|867.4|863.4|866.91|862.91|30
1619719800000|2021-04-29 18:10:00|867.36|863.36|867.38|863.38|867.46|863.46|867.31|863.31|32
1619719810000|2021-04-29 18:10:10|867.43|863.43|867.16|863.16|867.43|863.43|867.14|863.14|26
1619719820000|2021-04-29 18:10:20|867.13|863.13|866.49|862.49|867.13|863.13|866.37|862.37|32
1619719830000|2021-04-29 18:10:30|866.54|862.54|866.47|862.47|866.96|862.96|866.45|862.45|26
1619719840000|2021-04-29 18:10:40|866.4|862.4|866.93|862.93|866.93|862.93|866.27|862.27|28
1619719850000|2021-04-29 18:10:50|866.94|862.94|867.59|863.59|867.66|863.66|866.81|862.81|22
1619719860000|2021-04-29 18:11:00|867.62|863.62|867.76|863.76|867.83|863.83|867.58|863.58|12
1619719870000|2021-04-29 18:11:10|867.68|863.68|868.08|864.08|868.1|864.1|867.63|863.63|27
1619719880000|2021-04-29 18:11:20|868.05|864.05|868|864|868.08|864.08|868|864|24
1619719890000|2021-04-29 18:11:30|867.97|863.97|868|864|868.14|864.14|867.89|863.89|25
1619719900000|2021-04-29 18:11:40|867.99|863.99|868.52|864.52|868.54|864.54|867.94|863.94|30
1619719910000|2021-04-29 18:11:50|868.43|864.43|867.56|863.56|868.45|864.45|867.56|863.56|33
1619719920000|2021-04-29 18:12:00|867.59|863.59|867.61|863.61|867.67|863.67|867.53|863.53|22
1619719930000|2021-04-29 18:12:10|867.62|863.62|867.36|863.36|867.77|863.77|867.36|863.36|23
1619719940000|2021-04-29 18:12:20|867.35|863.35|867.5|863.5|867.78|863.78|867.35|863.35|19
1619719950000|2021-04-29 18:12:30|867.48|863.48|867.46|863.46|867.48|863.48|867.35|863.35|11
1619719960000|2021-04-29 18:12:40|867.51|863.51|866.85|862.85|867.52|863.52|866.85|862.85|36
1619719970000|2021-04-29 18:12:50|866.84|862.84|866.9|862.9|866.95|862.95|866.77|862.77|29
1619719980000|2021-04-29 18:13:00|866.72|862.72|866.46|862.46|866.95|862.95|866.42|862.42|33
1619719990000|2021-04-29 18:13:10|866.45|862.45|865.91|861.91|866.48|862.48|865.85|861.85|29
1619720000000|2021-04-29 18:13:20|865.94|861.94|866.4|862.4|866.47|862.47|865.88|861.88|31
1619720010000|2021-04-29 18:13:30|866.39|862.39|866.24|862.24|866.39|862.39|866.17|862.17|31
1619720020000|2021-04-29 18:13:40|866.25|862.25|866.38|862.38|866.56|862.56|866.19|862.19|23
1619720030000|2021-04-29 18:13:50|866.34|862.34|866.6|862.6|866.6|862.6|866.32|862.32|22
1619720040000|2021-04-29 18:14:00|866.62|862.62|867.26|863.26|867.26|863.26|866.41|862.41|26
1619720050000|2021-04-29 18:14:10|867.25|863.25|866.68|862.68|867.26|863.26|866.68|862.68|23
1619720060000|2021-04-29 18:14:20|866.69|862.69|867.26|863.26|867.29|863.29|866.31|862.31|36
1619720070000|2021-04-29 18:14:30|867.28|863.28|867.33|863.33|867.35|863.35|867.01|863.01|25
1619720080000|2021-04-29 18:14:40|867.3|863.3|867.68|863.68|867.82|863.82|867.24|863.24|33
1619720090000|2021-04-29 18:14:50|867.72|863.72|867.69|863.69|867.74|863.74|867.58|863.58|26
1619720100000|2021-04-29 18:15:00|867.68|863.68|868.29|864.29|868.29|864.29|867.44|863.44|23
1619720110000|2021-04-29 18:15:10|868.32|864.32|868.73|864.73|868.78|864.78|868.32|864.32|22
1619720120000|2021-04-29 18:15:20|868.81|864.81|869.34|865.34|869.5|865.5|868.81|864.81|23
1619720130000|2021-04-29 18:15:30|869.35|865.35|869.44|865.44|869.5|865.5|869.34|865.34|23
1619720140000|2021-04-29 18:15:40|869.45|865.45|869|865|869.45|865.45|868.96|864.96|24
1619720150000|2021-04-29 18:15:50|868.85|864.85|868.23|864.23|868.87|864.87|867.78|863.78|35
1619720160000|2021-04-29 18:16:00|868.22|864.22|867.82|863.82|868.22|864.22|867.82|863.82|34
1619720170000|2021-04-29 18:16:10|867.71|863.71|867.21|863.21|868.13|864.13|867.21|863.21|34
1619720180000|2021-04-29 18:16:20|867.2|863.2|866|862|867.2|863.2|865.96|861.96|34
1619720190000|2021-04-29 18:16:30|866.03|862.03|865.62|861.62|866.66|862.66|865.44|861.44|40
1619720200000|2021-04-29 18:16:40|865.66|861.66|865.66|861.66|865.9|861.9|865.47|861.47|33
1619720210000|2021-04-29 18:16:50|865.42|861.42|865.09|861.09|865.58|861.58|865.06|861.06|36
1619720220000|2021-04-29 18:17:00|865.08|861.08|865.15|861.15|865.48|861.48|865.05|861.05|29
1619720230000|2021-04-29 18:17:10|865.14|861.14|865.21|861.21|865.28|861.28|864.9|860.9|31
1619720240000|2021-04-29 18:17:20|865.23|861.23|865.21|861.21|865.57|861.57|865.14|861.14|33
1619720250000|2021-04-29 18:17:30|865.22|861.22|865.16|861.16|865.47|861.47|865.14|861.14|32
1619720260000|2021-04-29 18:17:40|865.19|861.19|866.34|862.34|866.48|862.48|865.19|861.19|31
1619720270000|2021-04-29 18:17:50|866.35|862.35|866.29|862.29|866.77|862.77|866.23|862.23|31
1619720280000|2021-04-29 18:18:00|866.3|862.3|866.49|862.49|866.51|862.51|866.1|862.1|34
1619720290000|2021-04-29 18:18:10|866.53|862.53|866.87|862.87|867.13|863.13|866.53|862.53|31
1619720300000|2021-04-29 18:18:20|866.89|862.89|867.3|863.3|867.43|863.43|866.78|862.78|31
1619720310000|2021-04-29 18:18:30|867.29|863.29|867.31|863.31|867.5|863.5|867.28|863.28|33
1619720320000|2021-04-29 18:18:40|867.17|863.17|866.82|862.82|867.17|863.17|866.76|862.76|30
1619720330000|2021-04-29 18:18:50|866.74|862.74|867.29|863.29|867.29|863.29|866.74|862.74|30
1619720340000|2021-04-29 18:19:00|867.38|863.38|867.46|863.46|867.85|863.85|867.35|863.35|30
1619720350000|2021-04-29 18:19:10|867.47|863.47|867.27|863.27|867.73|863.73|867.27|863.27|31
1619720360000|2021-04-29 18:19:20|867.74|863.74|867.7|863.7|868.04|864.04|867.4|863.4|35
1619720370000|2021-04-29 18:19:30|867.85|863.85|868.07|864.07|868.32|864.32|867.27|863.27|28
1619720380000|2021-04-29 18:19:40|868.06|864.06|869.61|865.61|869.62|865.62|867.27|863.27|21
1619720390000|2021-04-29 18:19:50|869.55|865.55|869.13|865.13|869.55|865.55|869.09|865.09|29
1619720400000|2021-04-29 18:20:00|869.06|865.06|869.13|865.13|869.19|865.19|868.99|864.99|32
1619720410000|2021-04-29 18:20:10|869.14|865.14|869.63|865.63|869.63|865.63|869.1|865.1|30
1619720420000|2021-04-29 18:20:20|869.64|865.64|869.53|865.53|870.13|866.13|869.46|865.46|33
1619720430000|2021-04-29 18:20:30|869.5|865.5|869.61|865.61|869.67|865.67|869.43|865.43|29
1619720440000|2021-04-29 18:20:40|869.78|865.78|869.88|865.88|870.02|866.02|869.68|865.68|25
1619720450000|2021-04-29 18:20:50|869.86|865.86|870.16|866.16|870.16|866.16|869.65|865.65|24
1619720460000|2021-04-29 18:21:00|870.12|866.12|869.91|865.91|870.29|866.29|869.91|865.91|27
1619720470000|2021-04-29 18:21:10|869.87|865.87|869.73|865.73|869.88|865.88|869.62|865.62|20
1619720480000|2021-04-29 18:21:20|869.68|865.68|869.51|865.51|869.68|865.68|869.05|865.05|32
1619720490000|2021-04-29 18:21:30|869.62|865.62|869.81|865.81|869.82|865.82|869.59|865.59|25
1619720500000|2021-04-29 18:21:40|869.8|865.8|870.38|866.38|870.43|866.43|869.78|865.78|24
1619720510000|2021-04-29 18:21:50|870.34|866.34|870.54|866.54|870.54|866.54|870.32|866.32|30
1619720520000|2021-04-29 18:22:00|870.55|866.55|870.54|866.54|870.62|866.62|870.37|866.37|25
1619720530000|2021-04-29 18:22:10|870.57|866.57|871.04|867.04|871.04|867.04|870.57|866.57|21
1619720540000|2021-04-29 18:22:20|871.05|867.05|871.34|867.34|871.34|867.34|870.99|866.99|29
1619720550000|2021-04-29 18:22:30|871.33|867.33|871.16|867.16|871.38|867.38|871.03|867.03|37
1619720560000|2021-04-29 18:22:40|871.15|867.15|871.38|867.38|871.64|867.64|871.1|867.1|38
1619720570000|2021-04-29 18:22:50|871.41|867.41|871.37|867.37|871.48|867.48|871.27|867.27|31
1619720580000|2021-04-29 18:23:00|871.38|867.38|871.56|867.56|871.56|867.56|871.36|867.36|25
1619720590000|2021-04-29 18:23:10|871.53|867.53|870.97|866.97|871.56|867.56|870.97|866.97|23
1619720600000|2021-04-29 18:23:20|870.96|866.96|870.89|866.89|871.01|867.01|870.88|866.88|34
1619720610000|2021-04-29 18:23:30|870.9|866.9|871|867|871.01|867.01|870.88|866.88|28
1619720620000|2021-04-29 18:23:40|870.98|866.98|871.02|867.02|871.05|867.05|870.94|866.94|31
1619720630000|2021-04-29 18:23:50|871|867|870.97|866.97|871.02|867.02|870.94|866.94|19
1619720640000|2021-04-29 18:24:00|870.92|866.92|871.59|867.59|871.59|867.59|870.91|866.91|27
1619720650000|2021-04-29 18:24:10|871.6|867.6|871.91|867.91|871.92|867.92|871.6|867.6|25
1619720660000|2021-04-29 18:24:20|871.92|867.92|871.5|867.5|871.96|867.96|871.45|867.45|22
1619720670000|2021-04-29 18:24:30|871.49|867.49|871.45|867.45|871.56|867.56|871.34|867.34|24
1619720680000|2021-04-29 18:24:40|871.41|867.41|871.32|867.32|871.66|867.66|871.32|867.32|31
1619720690000|2021-04-29 18:24:50|871.28|867.28|871.06|867.06|871.31|867.31|870.87|866.87|26
1619720700000|2021-04-29 18:25:00|871.03|867.03|871.52|867.52|871.53|867.53|871.03|867.03|22
1619720710000|2021-04-29 18:25:10|871.5|867.5|871.24|867.24|871.56|867.56|871.22|867.22|28
1619720720000|2021-04-29 18:25:20|871.23|867.23|871.22|867.22|871.25|867.25|871.08|867.08|24
1619720730000|2021-04-29 18:25:30|871.27|867.27|872.29|868.29|872.31|868.31|871.21|867.21|31
1619720740000|2021-04-29 18:25:40|872.28|868.28|872.19|868.19|872.44|868.44|872.12|868.12|21
1619720750000|2021-04-29 18:25:50|872.09|868.09|872.38|868.38|872.4|868.4|872.05|868.05|28
1619720760000|2021-04-29 18:26:00|872.4|868.4|872.07|868.07|872.46|868.46|871.94|867.94|30
1619720770000|2021-04-29 18:26:10|872.11|868.11|872.22|868.22|872.28|868.28|871.95|867.95|28
1619720780000|2021-04-29 18:26:20|872.21|868.21|871.87|867.87|872.21|868.21|871.87|867.87|27
1619720790000|2021-04-29 18:26:30|871.85|867.85|871.8|867.8|871.95|867.95|871.79|867.79|21
1619720800000|2021-04-29 18:26:40|871.82|867.82|871.78|867.78|871.82|867.82|871.7|867.7|20
1619720810000|2021-04-29 18:26:50|871.77|867.77|871.45|867.45|871.8|867.8|871.44|867.44|26
1619720820000|2021-04-29 18:27:00|871.44|867.44|871.14|867.14|871.44|867.44|871.1|867.1|30
1619720830000|2021-04-29 18:27:10|871.12|867.12|871.3|867.3|871.37|867.37|870.96|866.96|35
1619720840000|2021-04-29 18:27:20|871.34|867.34|870.77|866.77|871.39|867.39|870.77|866.77|34
1619720850000|2021-04-29 18:27:30|870.8|866.8|870.8|866.8|870.85|866.85|870.71|866.71|31
1619720860000|2021-04-29 18:27:40|870.75|866.75|870.22|866.22|870.75|866.75|870.22|866.22|32
1619720870000|2021-04-29 18:27:50|870.18|866.18|870.15|866.15|870.35|866.35|870.13|866.13|25
1619720880000|2021-04-29 18:28:00|870.18|866.18|870.63|866.63|870.68|866.68|870.06|866.06|34
1619720890000|2021-04-29 18:28:10|870.65|866.65|870.65|866.65|870.67|866.67|870.47|866.47|28
1619720900000|2021-04-29 18:28:20|870.67|866.67|870.56|866.56|870.67|866.67|870.54|866.54|17
1619720910000|2021-04-29 18:28:30|870.57|866.57|870.34|866.34|870.58|866.58|870.28|866.28|29
1619720920000|2021-04-29 18:28:40|870.35|866.35|870.51|866.51|870.59|866.59|870.32|866.32|31
1619720930000|2021-04-29 18:28:50|870.52|866.52|870.53|866.53|870.57|866.57|870.5|866.5|18
1619720940000|2021-04-29 18:29:00|870.55|866.55|871.82|867.82|871.82|867.82|870.55|866.55|29
1619720950000|2021-04-29 18:29:10|871.81|867.81|871.31|867.31|871.81|867.81|871.24|867.24|22
1619720960000|2021-04-29 18:29:20|871.28|867.28|871.29|867.29|871.34|867.34|871.07|867.07|27
1619720970000|2021-04-29 18:29:30|871.23|867.23|871.31|867.31|871.35|867.35|871.18|867.18|25
1619720980000|2021-04-29 18:29:40|871.3|867.3|871.36|867.36|871.37|867.37|871.24|867.24|19
1619720990000|2021-04-29 18:29:50|871.35|867.35|871.07|867.07|871.35|867.35|871.06|867.06|23
1619721000000|2021-04-29 18:30:00|871.06|867.06|871.06|867.06|871.16|867.16|871.04|867.04|28
1619721010000|2021-04-29 18:30:10|871.08|867.08|871|867|871.1|867.1|871|867|25
1619721020000|2021-04-29 18:30:20|871.03|867.03|871.03|867.03|871.07|867.07|871|867|20
1619721030000|2021-04-29 18:30:30|871|867|871.03|867.03|871.09|867.09|870.94|866.94|22
1619721040000|2021-04-29 18:30:40|871.02|867.02|871.19|867.19|871.19|867.19|871|867|23
1619721050000|2021-04-29 18:30:50|871.21|867.21|871.17|867.17|871.21|867.21|871.14|867.14|16
1619721060000|2021-04-29 18:31:00|871.18|867.18|870.92|866.92|871.18|867.18|870.89|866.89|23
1619721070000|2021-04-29 18:31:10|870.88|866.88|870.88|866.88|870.95|866.95|870.71|866.71|18
1619721080000|2021-04-29 18:31:20|870.87|866.87|870.93|866.93|870.93|866.93|870.84|866.84|22
1619721090000|2021-04-29 18:31:30|870.92|866.92|870.56|866.56|870.92|866.92|870.56|866.56|14
1619721100000|2021-04-29 18:31:40|870.58|866.58|870.6|866.6|870.6|866.6|870.56|866.56|3
1619721110000|2021-04-29 18:31:50|870.59|866.59|870.48|866.48|870.62|866.62|870.46|866.46|23
1619721120000|2021-04-29 18:32:00|870.49|866.49|870.81|866.81|870.81|866.81|870.36|866.36|31
1619721130000|2021-04-29 18:32:10|870.82|866.82|871.49|867.49|871.53|867.53|870.82|866.82|29
1619721140000|2021-04-29 18:32:20|871.52|867.52|871.98|867.98|871.99|867.99|871.52|867.52|24
1619721150000|2021-04-29 18:32:30|872.08|868.08|874.28|870.28|874.28|870.28|872.08|868.08|36
1619721160000|2021-04-29 18:32:40|874.27|870.27|874.29|870.29|874.45|870.45|874.27|870.27|29
1619721170000|2021-04-29 18:32:50|874.25|870.25|875.33|871.33|875.33|871.33|874.25|870.25|31
1619721180000|2021-04-29 18:33:00|875.26|871.26|875.39|871.39|875.6|871.6|875.23|871.23|25
1619721190000|2021-04-29 18:33:10|875.38|871.38|875.19|871.19|875.4|871.4|875.08|871.08|22
1619721200000|2021-04-29 18:33:20|875.18|871.18|875.23|871.23|875.25|871.25|875.1|871.1|23
1619721210000|2021-04-29 18:33:30|875.25|871.25|874.61|870.61|875.25|871.25|874.3|870.3|27
1619721220000|2021-04-29 18:33:40|874.6|870.6|874.39|870.39|874.6|870.6|874.38|870.38|18
1619721230000|2021-04-29 18:33:50|874.34|870.34|873.8|869.8|874.35|870.35|873.67|869.67|29
1619721240000|2021-04-29 18:34:00|873.77|869.77|874.23|870.23|874.23|870.23|873.77|869.77|33
1619721250000|2021-04-29 18:34:10|874.26|870.26|873.87|869.87|874.27|870.27|873.87|869.87|23
1619721260000|2021-04-29 18:34:20|873.82|869.82|873.62|869.62|873.84|869.84|873.36|869.36|36
1619721270000|2021-04-29 18:34:30|873.65|869.65|873.41|869.41|873.94|869.94|873.38|869.38|31
1619721280000|2021-04-29 18:34:40|873.4|869.4|873.26|869.26|873.45|869.45|873.25|869.25|24
1619721290000|2021-04-29 18:34:50|873.3|869.3|872.99|868.99|873.31|869.31|872.91|868.91|25
1619721300000|2021-04-29 18:35:00|872.98|868.98|873.22|869.22|873.3|869.3|872.88|868.88|33
1619721310000|2021-04-29 18:35:10|873.14|869.14|872.2|868.2|873.18|869.18|872.2|868.2|33
1619721320000|2021-04-29 18:35:20|871.96|867.96|871.8|867.8|872.02|868.02|871.75|867.75|24
1619721330000|2021-04-29 18:35:30|871.75|867.75|871.57|867.57|871.75|867.75|871.53|867.53|25
1619721340000|2021-04-29 18:35:40|871.56|867.56|871.95|867.95|871.99|867.99|871.56|867.56|27
1619721350000|2021-04-29 18:35:50|871.96|867.96|871.81|867.81|871.96|867.96|871.81|867.81|13
1619721360000|2021-04-29 18:36:00|871.73|867.73|871.66|867.66|871.9|867.9|871.66|867.66|23
1619721370000|2021-04-29 18:36:10|871.65|867.65|871.45|867.45|871.66|867.66|871.43|867.43|27
1619721380000|2021-04-29 18:36:20|871.44|867.44|871.23|867.23|871.45|867.45|871.22|867.22|23
1619721390000|2021-04-29 18:36:30|871.22|867.22|871.03|867.03|871.3|867.3|871.03|867.03|32
1619721400000|2021-04-29 18:36:40|870.98|866.98|870.54|866.54|871.03|867.03|870.52|866.52|29
1619721410000|2021-04-29 18:36:50|870.53|866.53|870.33|866.33|870.7|866.7|870.31|866.31|28
1619721420000|2021-04-29 18:37:00|870.37|866.37|870.74|866.74|871|867|870.17|866.17|34
1619721430000|2021-04-29 18:37:10|870.75|866.75|870.7|866.7|870.87|866.87|870.56|866.56|29
1619721440000|2021-04-29 18:37:20|870.67|866.67|870.31|866.31|870.67|866.67|870.13|866.13|33
1619721450000|2021-04-29 18:37:30|870.32|866.32|870.33|866.33|870.46|866.46|870.31|866.31|30
1619721460000|2021-04-29 18:37:40|870.34|866.34|870.39|866.39|870.42|866.42|870.33|866.33|23
1619721470000|2021-04-29 18:37:50|870.41|866.41|870.29|866.29|870.41|866.41|870.27|866.27|21
1619721480000|2021-04-29 18:38:00|870.26|866.26|870.29|866.29|870.34|866.34|870.25|866.25|23
1619721490000|2021-04-29 18:38:10|870.34|866.34|870.26|866.26|870.34|866.34|870.26|866.26|19
1619721500000|2021-04-29 18:38:20|870.29|866.29|871.1|867.1|871.1|867.1|870.25|866.25|32
1619721510000|2021-04-29 18:38:30|871.11|867.11|871.19|867.19|871.56|867.56|871.11|867.11|23
1619721520000|2021-04-29 18:38:40|871.12|867.12|871.14|867.14|871.2|867.2|870.94|866.94|24
1619721530000|2021-04-29 18:38:50|871.13|867.13|871.21|867.21|871.26|867.26|871.06|867.06|18
1619721540000|2021-04-29 18:39:00|871.2|867.2|870.78|866.78|871.2|867.2|870.75|866.75|28
1619721550000|2021-04-29 18:39:10|870.79|866.79|870.72|866.72|870.8|866.8|870.67|866.67|18
1619721560000|2021-04-29 18:39:20|870.71|866.71|869.96|865.96|870.71|866.71|869.96|865.96|22
1619721570000|2021-04-29 18:39:30|869.94|865.94|869.65|865.65|869.95|865.95|869.65|865.65|30
1619721580000|2021-04-29 18:39:40|869.64|865.64|869.52|865.52|869.64|865.64|869.47|865.47|25
1619721590000|2021-04-29 18:39:50|869.51|865.51|869.03|865.03|869.52|865.52|869.03|865.03|22
1619721600000|2021-04-29 18:40:00|869.07|865.07|868.98|864.98|869.42|865.42|868.95|864.95|35
1619721610000|2021-04-29 18:40:10|868.95|864.95|869|865|869.05|865.05|868.8|864.8|24
1619721620000|2021-04-29 18:40:20|869.03|865.03|869.43|865.43|869.49|865.49|868.97|864.97|37
1619721630000|2021-04-29 18:40:30|869.28|865.28|868.79|864.79|869.34|865.34|868.78|864.78|27
1619721640000|2021-04-29 18:40:40|868.81|864.81|868.99|864.99|868.99|864.99|868.8|864.8|21
1619721650000|2021-04-29 18:40:50|868.93|864.93|868.67|864.67|868.94|864.94|868.58|864.58|23
1619721660000|2021-04-29 18:41:00|868.66|864.66|868.06|864.06|868.74|864.74|868.06|864.06|29
1619721670000|2021-04-29 18:41:10|867.95|863.95|867.71|863.71|868.12|864.12|867.71|863.71|36
1619721680000|2021-04-29 18:41:20|867.7|863.7|867.81|863.81|867.88|863.88|867.7|863.7|25
1619721690000|2021-04-29 18:41:30|867.77|863.77|868.61|864.61|868.61|864.61|867.71|863.71|26
1619721700000|2021-04-29 18:41:40|868.59|864.59|868.29|864.29|868.61|864.61|868.29|864.29|30
1619721710000|2021-04-29 18:41:50|868.31|864.31|868.62|864.62|868.7|864.7|868.31|864.31|31
1619721720000|2021-04-29 18:42:00|868.57|864.57|868.11|864.11|868.63|864.63|868.09|864.09|28
1619721730000|2021-04-29 18:42:10|868.1|864.1|868.25|864.25|868.25|864.25|867.94|863.94|19
1619721740000|2021-04-29 18:42:20|868.27|864.27|868.83|864.83|868.83|864.83|868.26|864.26|21
1619721750000|2021-04-29 18:42:30|868.93|864.93|869.22|865.22|869.22|865.22|868.75|864.75|28
1619721760000|2021-04-29 18:42:40|869.23|865.23|869.79|865.79|869.94|865.94|869.23|865.23|32
1619721770000|2021-04-29 18:42:50|869.87|865.87|869.9|865.9|869.9|865.9|869.75|865.75|26
1619721780000|2021-04-29 18:43:00|869.91|865.91|870.83|866.83|870.83|866.83|869.91|865.91|30
1619721790000|2021-04-29 18:43:10|870.85|866.85|870.98|866.98|871.14|867.14|870.85|866.85|30
1619721800000|2021-04-29 18:43:20|871.09|867.09|870.83|866.83|871.13|867.13|870.83|866.83|21
1619721810000|2021-04-29 18:43:30|870.99|866.99|870.9|866.9|870.99|866.99|870.73|866.73|23
1619721820000|2021-04-29 18:43:40|870.95|866.95|870.71|866.71|870.95|866.95|870.54|866.54|26
1619721830000|2021-04-29 18:43:50|870.74|866.74|870.66|866.66|870.9|866.9|870.59|866.59|29
1619721840000|2021-04-29 18:44:00|870.59|866.59|870.03|866.03|870.64|866.64|870.03|866.03|34
1619721850000|2021-04-29 18:44:10|869.99|865.99|869.91|865.91|870.01|866.01|869.77|865.77|32
1619721860000|2021-04-29 18:44:20|869.9|865.9|869.49|865.49|869.93|865.93|869.49|865.49|31
1619721870000|2021-04-29 18:44:30|869.48|865.48|869.46|865.46|869.6|865.6|869.23|865.23|28
1619721880000|2021-04-29 18:44:40|869.53|865.53|869.96|865.96|869.98|865.98|869.53|865.53|31
1619721890000|2021-04-29 18:44:50|869.93|865.93|869.45|865.45|869.94|865.94|869.37|865.37|28
1619721900000|2021-04-29 18:45:00|869.4|865.4|870.59|866.59|870.59|866.59|869.4|865.4|32
1619721910000|2021-04-29 18:45:10|870.6|866.6|871.51|867.51|871.51|867.51|870.45|866.45|34
1619721920000|2021-04-29 18:45:20|871.53|867.53|871.06|867.06|871.83|867.83|871.03|867.03|30
1619721930000|2021-04-29 18:45:30|871.05|867.05|872.16|868.16|872.16|868.16|871.05|867.05|31
1619721940000|2021-04-29 18:45:40|872.17|868.17|871.81|867.81|872.17|868.17|871.63|867.63|31
1619721950000|2021-04-29 18:45:50|871.8|867.8|871.71|867.71|871.96|867.96|871.71|867.71|28
1619721960000|2021-04-29 18:46:00|871.62|867.62|871.51|867.51|871.77|867.77|871.47|867.47|37
1619721970000|2021-04-29 18:46:10|871.52|867.52|871.68|867.68|871.68|867.68|871.35|867.35|23
1619721980000|2021-04-29 18:46:20|871.7|867.7|872.03|868.03|872.03|868.03|871.7|867.7|28
1619721990000|2021-04-29 18:46:30|872.04|868.04|872.24|868.24|872.31|868.31|872.04|868.04|29
1619722000000|2021-04-29 18:46:40|872.23|868.23|872.21|868.21|872.35|868.35|872.19|868.19|26
1619722010000|2021-04-29 18:46:50|872.16|868.16|872.1|868.1|872.18|868.18|871.99|867.99|26
1619722020000|2021-04-29 18:47:00|872.13|868.13|872.3|868.3|872.32|868.32|872.13|868.13|20
1619722030000|2021-04-29 18:47:10|872.29|868.29|872.47|868.47|872.47|868.47|872.17|868.17|14
1619722040000|2021-04-29 18:47:20|872.44|868.44|872.62|868.62|872.87|868.87|872.44|868.44|24
1619722050000|2021-04-29 18:47:30|872.67|868.67|872.88|868.88|872.88|868.88|872.67|868.67|21
1619722060000|2021-04-29 18:47:40|872.87|868.87|873.11|869.11|873.36|869.36|872.7|868.7|23
1619722070000|2021-04-29 18:47:50|873.19|869.19|873.4|869.4|873.47|869.47|872.96|868.96|27
1619722080000|2021-04-29 18:48:00|873.39|869.39|872.72|868.72|873.4|869.4|872.5|868.5|32
1619722090000|2021-04-29 18:48:10|872.71|868.71|872.97|868.97|873|869|872.71|868.71|26
1619722100000|2021-04-29 18:48:20|872.82|868.82|872.79|868.79|872.85|868.85|872.49|868.49|33
1619722110000|2021-04-29 18:48:30|872.85|868.85|872.96|868.96|873|869|872.85|868.85|21
1619722120000|2021-04-29 18:48:40|872.94|868.94|872.96|868.96|872.98|868.98|872.92|868.92|14
1619722130000|2021-04-29 18:48:50|872.95|868.95|872.99|868.99|872.99|868.99|872.91|868.91|17
1619722140000|2021-04-29 18:49:00|872.98|868.98|873.25|869.25|873.25|869.25|872.97|868.97|16
1619722150000|2021-04-29 18:49:10|873.26|869.26|873.06|869.06|873.39|869.39|873.06|869.06|31
1619722160000|2021-04-29 18:49:20|873.11|869.11|873.4|869.4|873.43|869.43|873.11|869.11|25
1619722170000|2021-04-29 18:49:30|873.34|869.34|873.41|869.41|873.41|869.41|873.23|869.23|29
1619722180000|2021-04-29 18:49:40|873.39|869.39|873.42|869.42|873.55|869.55|873.26|869.26|30
1619722190000|2021-04-29 18:49:50|873.44|869.44|873.55|869.55|873.55|869.55|873.39|869.39|25
1619722200000|2021-04-29 18:50:00|873.58|869.58|873.01|869.01|873.58|869.58|872.98|868.98|29
1619722210000|2021-04-29 18:50:10|872.94|868.94|872.78|868.78|873.03|869.03|872.75|868.75|23
1619722220000|2021-04-29 18:50:20|872.79|868.79|872.58|868.58|872.97|868.97|872.44|868.44|31
1619722230000|2021-04-29 18:50:30|872.59|868.59|872.19|868.19|872.69|868.69|872.19|868.19|28
1619722240000|2021-04-29 18:50:40|872.2|868.2|871.96|867.96|872.64|868.64|871.94|867.94|27
1619722250000|2021-04-29 18:50:50|871.94|867.94|872.21|868.21|872.34|868.34|871.85|867.85|30
1619722260000|2021-04-29 18:51:00|872.4|868.4|872.25|868.25|872.44|868.44|872.25|868.25|30
1619722270000|2021-04-29 18:51:10|872.26|868.26|871.79|867.79|872.26|868.26|871.79|867.79|27
1619722280000|2021-04-29 18:51:20|871.92|867.92|872.14|868.14|872.21|868.21|871.6|867.6|23
1619722290000|2021-04-29 18:51:30|872.13|868.13|871.8|867.8|872.19|868.19|871.74|867.74|31
1619722300000|2021-04-29 18:51:40|871.79|867.79|871.9|867.9|871.91|867.91|871.71|867.71|28
1619722310000|2021-04-29 18:51:50|871.84|867.84|871.35|867.35|871.84|867.84|871.31|867.31|27
1619722320000|2021-04-29 18:52:00|871.29|867.29|871.16|867.16|871.35|867.35|871.04|867.04|28
1619722330000|2021-04-29 18:52:10|871.17|867.17|871.64|867.64|871.95|867.95|871.17|867.17|37
1619722340000|2021-04-29 18:52:20|871.71|867.71|871.61|867.61|871.75|867.75|871.51|867.51|26
1619722350000|2021-04-29 18:52:30|871.62|867.62|871.97|867.97|872.1|868.1|871.62|867.62|30
1619722360000|2021-04-29 18:52:40|872.04|868.04|871.63|867.63|872.09|868.09|871.63|867.63|25
1619722370000|2021-04-29 18:52:50|871.64|867.64|872.13|868.13|872.13|868.13|871.64|867.64|24
1619722380000|2021-04-29 18:53:00|872.14|868.14|873.22|869.22|873.22|869.22|872.14|868.14|26
1619722390000|2021-04-29 18:53:10|873.23|869.23|873.02|869.02|873.23|869.23|872.77|868.77|23
1619722400000|2021-04-29 18:53:20|873.01|869.01|873.32|869.32|873.32|869.32|872.98|868.98|17
1619722410000|2021-04-29 18:53:30|873.34|869.34|873.36|869.36|873.39|869.39|873.11|869.11|21
1619722420000|2021-04-29 18:53:40|873.37|869.37|873.37|869.37|873.45|869.45|873.18|869.18|28
1619722430000|2021-04-29 18:53:50|873.39|869.39|873.53|869.53|873.62|869.62|873.39|869.39|16
1619722440000|2021-04-29 18:54:00|873.52|869.52|873.85|869.85|873.86|869.86|873.52|869.52|26
1619722450000|2021-04-29 18:54:10|873.84|869.84|873.95|869.95|873.96|869.96|873.68|869.68|22
1619722460000|2021-04-29 18:54:20|873.99|869.99|873.9|869.9|874.01|870.01|873.84|869.84|19
1619722470000|2021-04-29 18:54:30|874.03|870.03|873.98|869.98|874.21|870.21|873.81|869.81|27
1619722480000|2021-04-29 18:54:40|874.06|870.06|874.13|870.13|874.17|870.17|874.01|870.01|25
1619722490000|2021-04-29 18:54:50|874.08|870.08|874.06|870.06|874.11|870.11|873.93|869.93|25
1619722500000|2021-04-29 18:55:00|874.07|870.07|874.3|870.3|874.55|870.55|874.05|870.05|26
1619722510000|2021-04-29 18:55:10|874.34|870.34|874.24|870.24|874.36|870.36|874.22|870.22|24
1619722520000|2021-04-29 18:55:20|874.31|870.31|874.76|870.76|874.76|870.76|874.26|870.26|29
1619722530000|2021-04-29 18:55:30|874.77|870.77|874.89|870.89|874.98|870.98|874.73|870.73|22
1619722540000|2021-04-29 18:55:40|874.9|870.9|875.84|871.84|875.84|871.84|874.9|870.9|24
1619722550000|2021-04-29 18:55:50|875.77|871.77|875.85|871.85|875.86|871.86|875.75|871.75|23
1619722560000|2021-04-29 18:56:00|875.86|871.86|876.04|872.04|876.28|872.28|875.86|871.86|33
1619722570000|2021-04-29 18:56:10|876.16|872.16|875.78|871.78|876.16|872.16|875.55|871.55|38
1619722580000|2021-04-29 18:56:20|875.81|871.81|875.75|871.75|875.82|871.82|875.65|871.65|23
1619722590000|2021-04-29 18:56:30|875.76|871.76|875.91|871.91|875.91|871.91|875.71|871.71|23
1619722600000|2021-04-29 18:56:40|875.93|871.93|875.86|871.86|875.96|871.96|875.8|871.8|27
1619722610000|2021-04-29 18:56:50|875.84|871.84|875.79|871.79|875.85|871.85|875.61|871.61|24
1619722620000|2021-04-29 18:57:00|875.83|871.83|875.84|871.84|875.86|871.86|875.8|871.8|11
1619722630000|2021-04-29 18:57:10|875.83|871.83|875.66|871.66|875.84|871.84|875.66|871.66|14
1619722640000|2021-04-29 18:57:20|875.67|871.67|875.12|871.12|875.67|871.67|875.07|871.07|35
1619722650000|2021-04-29 18:57:30|875.08|871.08|875.24|871.24|875.33|871.33|875.06|871.06|27
1619722660000|2021-04-29 18:57:40|875.25|871.25|875.04|871.04|875.28|871.28|875.04|871.04|25
1619722670000|2021-04-29 18:57:50|875.03|871.03|875.15|871.15|875.15|871.15|875.02|871.02|18
1619722680000|2021-04-29 18:58:00|875.14|871.14|875.14|871.14|875.16|871.16|875.08|871.08|17
1619722690000|2021-04-29 18:58:10|874.72|870.72|874.8|870.8|874.87|870.87|874.68|870.68|22
1619722700000|2021-04-29 18:58:20|874.82|870.82|874.77|870.77|874.87|870.87|874.77|870.77|7
1619722710000|2021-04-29 18:58:30|874.68|870.68|874.44|870.44|874.7|870.7|874.4|870.4|29
1619722720000|2021-04-29 18:58:40|874.54|870.54|874.21|870.21|874.54|870.54|874.13|870.13|30
1619722730000|2021-04-29 18:58:50|874.23|870.23|874.27|870.27|874.33|870.33|874.13|870.13|28
1619722740000|2021-04-29 18:59:00|874.26|870.26|874.03|870.03|874.31|870.31|874|870|22
1619722750000|2021-04-29 18:59:10|874.02|870.02|873.95|869.95|874.02|870.02|873.89|869.89|23
1619722760000|2021-04-29 18:59:20|873.93|869.93|873.98|869.98|874|870|873.93|869.93|17
1619722770000|2021-04-29 18:59:30|873.99|869.99|873.99|869.99|873.99|869.99|873.95|869.95|5
1619722780000|2021-04-29 18:59:40|874|870|874.01|870.01|874.01|870.01|874|870|2
1619722790000|2021-04-29 18:59:50|874|870|874.16|870.16|874.16|870.16|874|870|14
1619722800000|2021-04-29 19:00:00|874.2|870.2|875.11|871.11|875.35|871.35|874.2|870.2|27
1619722810000|2021-04-29 19:00:10|875.03|871.03|875.15|871.15|875.15|871.15|874.12|870.12|34
1619722820000|2021-04-29 19:00:20|875.27|871.27|875|871|875.42|871.42|874.97|870.97|30
1619722830000|2021-04-29 19:00:30|875.02|871.02|874.92|870.92|875.02|871.02|874.86|870.86|30
1619722840000|2021-04-29 19:00:40|874.8|870.8|874.98|870.98|875.02|871.02|874.66|870.66|21
1619722850000|2021-04-29 19:00:50|874.79|870.79|874.58|870.58|874.83|870.83|874.44|870.44|20
1619722860000|2021-04-29 19:01:00|874.59|870.59|874.01|870.01|874.71|870.71|873.96|869.96|26
1619722870000|2021-04-29 19:01:10|874.02|870.02|874.16|870.16|874.55|870.55|873.99|869.99|29
1619722880000|2021-04-29 19:01:20|874.15|870.15|874.39|870.39|874.59|870.59|874.15|870.15|30
1619722890000|2021-04-29 19:01:30|874.38|870.38|874.3|870.3|874.44|870.44|874.17|870.17|28
1619722900000|2021-04-29 19:01:40|874.35|870.35|874.11|870.11|874.37|870.37|874.06|870.06|30
1619722910000|2021-04-29 19:01:50|874.1|870.1|874.04|870.04|874.11|870.11|873.91|869.91|25
1619722920000|2021-04-29 19:02:00|874.06|870.06|874.58|870.58|874.61|870.61|873.93|869.93|28
1619722930000|2021-04-29 19:02:10|874.59|870.59|874.4|870.4|874.59|870.59|874.11|870.11|17
1619722940000|2021-04-29 19:02:20|874.23|870.23|874.1|870.1|874.36|870.36|874.09|870.09|12
1619722950000|2021-04-29 19:02:30|874.08|870.08|873.82|869.82|874.08|870.08|873.78|869.78|22
1619722960000|2021-04-29 19:02:40|873.81|869.81|873.71|869.71|873.83|869.83|873.6|869.6|31
1619722970000|2021-04-29 19:02:50|873.72|869.72|873.71|869.71|873.74|869.74|873.65|869.65|21
1619722980000|2021-04-29 19:03:00|873.72|869.72|874.29|870.29|874.29|870.29|873.56|869.56|31
1619722990000|2021-04-29 19:03:10|874.31|870.31|873.84|869.84|874.35|870.35|873.83|869.83|29
1619723000000|2021-04-29 19:03:20|873.85|869.85|873.83|869.83|873.89|869.89|873.76|869.76|29
1619723010000|2021-04-29 19:03:30|873.82|869.82|873.95|869.95|873.98|869.98|873.82|869.82|29
1619723020000|2021-04-29 19:03:40|873.96|869.96|873.76|869.76|873.98|869.98|873.74|869.74|18
1619723030000|2021-04-29 19:03:50|873.84|869.84|873.49|869.49|873.9|869.9|873.49|869.49|27
1619723040000|2021-04-29 19:04:00|873.51|869.51|873.29|869.29|873.56|869.56|873.28|869.28|24
1619723050000|2021-04-29 19:04:10|873.35|869.35|873.26|869.26|873.42|869.42|873.26|869.26|17
1619723060000|2021-04-29 19:04:20|873.23|869.23|873.39|869.39|873.39|869.39|873.08|869.08|26
1619723070000|2021-04-29 19:04:30|873.37|869.37|873|869|873.47|869.47|873|869|20
1619723080000|2021-04-29 19:04:40|873.13|869.13|873.4|869.4|873.4|869.4|873.13|869.13|13
1619723090000|2021-04-29 19:04:50|873.41|869.41|873.36|869.36|873.41|869.41|873.34|869.34|13
1619723100000|2021-04-29 19:05:00|873.35|869.35|873.14|869.14|873.35|869.35|873.09|869.09|17
1619723110000|2021-04-29 19:05:10|873.13|869.13|872.91|868.91|873.13|869.13|872.87|868.87|22
1619723120000|2021-04-29 19:05:20|872.89|868.89|872.99|868.99|873.09|869.09|872.89|868.89|18
1619723130000|2021-04-29 19:05:30|873|869|873.04|869.04|873.05|869.05|872.76|868.76|18
1619723140000|2021-04-29 19:05:40|873.07|869.07|872.95|868.95|873.18|869.18|872.95|868.95|16
1619723150000|2021-04-29 19:05:50|872.87|868.87|872.81|868.81|873.1|869.1|872.65|868.65|25
1619723160000|2021-04-29 19:06:00|872.89|868.89|873.24|869.24|873.34|869.34|872.89|868.89|21
1619723170000|2021-04-29 19:06:10|873.22|869.22|873.06|869.06|873.22|869.22|872.85|868.85|15
1619723180000|2021-04-29 19:06:20|873.12|869.12|873.02|869.02|873.29|869.29|872.9|868.9|27
1619723190000|2021-04-29 19:06:30|872.98|868.98|872.99|868.99|872.99|868.99|872.95|868.95|11
1619723200000|2021-04-29 19:06:40|872.98|868.98|873.05|869.05|873.09|869.09|872.98|868.98|4
1619723210000|2021-04-29 19:06:50|873.09|869.09|873.25|869.25|873.25|869.25|873.05|869.05|7
1619723220000|2021-04-29 19:07:00|873.28|869.28|873.29|869.29|873.29|869.29|873.25|869.25|6
1619723230000|2021-04-29 19:07:10|873.26|869.26|873.59|869.59|873.59|869.59|873.26|869.26|15
1619723240000|2021-04-29 19:07:20|873.51|869.51|873.36|869.36|873.79|869.79|873.24|869.24|22
1619723250000|2021-04-29 19:07:30|873.31|869.31|873.69|869.69|873.7|869.7|873.28|869.28|17
1619723260000|2021-04-29 19:07:40|873.71|869.71|874.27|870.27|874.27|870.27|873.67|869.67|24
1619723270000|2021-04-29 19:07:50|874.02|870.02|874.18|870.18|874.34|870.34|874.02|870.02|20
1619723280000|2021-04-29 19:08:00|874.19|870.19|874.55|870.55|874.56|870.56|874.1|870.1|19
1619723290000|2021-04-29 19:08:10|874.56|870.56|874.24|870.24|874.58|870.58|874.24|870.24|17
1619723300000|2021-04-29 19:08:20|874.25|870.25|874.23|870.23|874.33|870.33|874.11|870.11|23
1619723310000|2021-04-29 19:08:30|874.21|870.21|874.36|870.36|874.36|870.36|874.21|870.21|18
1619723320000|2021-04-29 19:08:40|874.35|870.35|874.29|870.29|874.49|870.49|874.21|870.21|17
1619723330000|2021-04-29 19:08:50|874.3|870.3|874.11|870.11|874.3|870.3|874.09|870.09|13
1619723340000|2021-04-29 19:09:00|874.12|870.12|874.21|870.21|874.47|870.47|874.12|870.12|19
1619723350000|2021-04-29 19:09:10|874.27|870.27|874.1|870.1|874.31|870.31|874.08|870.08|17
1619723360000|2021-04-29 19:09:20|874.11|870.11|874.05|870.05|874.15|870.15|873.98|869.98|10
1619723370000|2021-04-29 19:09:30|874.16|870.16|874.15|870.15|874.17|870.17|874.14|870.14|9
1619723380000|2021-04-29 19:09:40|874.11|870.11|874.4|870.4|874.4|870.4|874.1|870.1|21
1619723390000|2021-04-29 19:09:50|874.49|870.49|874.63|870.63|874.65|870.65|874.49|870.49|9
1619723400000|2021-04-29 19:10:00|874.64|870.64|874.64|870.64|874.65|870.65|874.63|870.63|5
1619723410000|2021-04-29 19:10:10|874.89|870.89|874.8|870.8|874.9|870.9|874.8|870.8|7
1619723420000|2021-04-29 19:10:20|874.73|870.73|874.82|870.82|874.82|870.82|874.69|870.69|11
1619723430000|2021-04-29 19:10:30|874.79|870.79|874.72|870.72|874.79|870.79|874.72|870.72|3
1619723440000|2021-04-29 19:10:40|874.68|870.68|874.74|870.74|874.74|870.74|874.47|870.47|14
1619723450000|2021-04-29 19:10:50|874.76|870.76|875.09|871.09|875.09|871.09|874.68|870.68|25
1619723460000|2021-04-29 19:11:00|875.07|871.07|874.94|870.94|875.11|871.11|874.94|870.94|22
1619723470000|2021-04-29 19:11:10|875.01|871.01|874.89|870.89|875.01|871.01|874.86|870.86|23
1619723480000|2021-04-29 19:11:20|874.88|870.88|874.81|870.81|874.89|870.89|874.79|870.79|23
1619723490000|2021-04-29 19:11:30|874.91|870.91|874.8|870.8|874.91|870.91|874.8|870.8|2
1619723500000|2021-04-29 19:11:40|874.84|870.84|874.87|870.87|874.88|870.88|874.84|870.84|6
1619723510000|2021-04-29 19:11:50|874.88|870.88|874.88|870.88|874.88|870.88|874.88|870.88|1
1619723520000|2021-04-29 19:12:00|874.96|870.96|874.97|870.97|874.99|870.99|874.87|870.87|11
1619723530000|2021-04-29 19:12:10|874.96|870.96|874.82|870.82|874.96|870.96|874.82|870.82|7
1619723540000|2021-04-29 19:12:20|874.84|870.84|874.68|870.68|874.91|870.91|874.65|870.65|22
1619723550000|2021-04-29 19:12:30|874.59|870.59|874.17|870.17|874.59|870.59|873.96|869.96|16
1619723560000|2021-04-29 19:12:40|874.19|870.19|874.37|870.37|874.37|870.37|874.19|870.19|26
1619723570000|2021-04-29 19:12:50|874.42|870.42|874.38|870.38|874.43|870.43|874.36|870.36|16
1619723580000|2021-04-29 19:13:00|874.64|870.64|874.48|870.48|874.66|870.66|874.48|870.48|22
1619723590000|2021-04-29 19:13:10|874.47|870.47|874.69|870.69|874.74|870.74|874.47|870.47|24
1619723600000|2021-04-29 19:13:20|874.67|870.67|874.63|870.63|874.68|870.68|874.6|870.6|16
1619723610000|2021-04-29 19:13:30|874.54|870.54|874.68|870.68|874.69|870.69|874.54|870.54|19
1619723620000|2021-04-29 19:13:40|874.67|870.67|874.66|870.66|874.68|870.68|874.61|870.61|16
1619723630000|2021-04-29 19:13:50|874.68|870.68|874.57|870.57|874.7|870.7|874.53|870.53|26
1619723640000|2021-04-29 19:14:00|874.58|870.58|874.47|870.47|874.58|870.58|874.43|870.43|27
1619723650000|2021-04-29 19:14:10|874.6|870.6|874.47|870.47|874.68|870.68|874.47|870.47|22
1619723660000|2021-04-29 19:14:20|874.55|870.55|874.49|870.49|874.55|870.55|874.48|870.48|16
1619723670000|2021-04-29 19:14:30|874.48|870.48|874.43|870.43|874.54|870.54|874.43|870.43|25
1619723680000|2021-04-29 19:14:40|874.44|870.44|874.41|870.41|874.53|870.53|874.41|870.41|17
1619723690000|2021-04-29 19:14:50|874.35|870.35|874.56|870.56|874.59|870.59|874.29|870.29|20
1619723700000|2021-04-29 19:15:00|874.52|870.52|874.21|870.21|874.56|870.56|874.21|870.21|19
1619723710000|2021-04-29 19:15:10|874.17|870.17|874.02|870.02|874.17|870.17|873.93|869.93|12
1619723720000|2021-04-29 19:15:20|873.76|869.76|874.28|870.28|874.29|870.29|873.76|869.76|23
1619723730000|2021-04-29 19:15:30|874.29|870.29|873.88|869.88|874.29|870.29|873.81|869.81|31
1619723740000|2021-04-29 19:15:40|873.83|869.83|873.95|869.95|873.95|869.95|873.81|869.81|16
1619723750000|2021-04-29 19:15:50|873.94|869.94|873.85|869.85|873.94|869.94|873.82|869.82|22
1619723760000|2021-04-29 19:16:00|873.87|869.87|873.45|869.45|873.87|869.87|873.41|869.41|20
1619723770000|2021-04-29 19:16:10|873.25|869.25|872.97|868.97|873.25|869.25|872.9|868.9|15
1619723780000|2021-04-29 19:16:20|872.94|868.94|873.52|869.52|873.68|869.68|872.94|868.94|33
1619723790000|2021-04-29 19:16:30|873.55|869.55|873.38|869.38|873.56|869.56|872.93|868.93|33
1619723800000|2021-04-29 19:16:40|873.39|869.39|873.81|869.81|873.81|869.81|873.28|869.28|23
1619723810000|2021-04-29 19:16:50|873.58|869.58|873.51|869.51|873.66|869.66|873.51|869.51|22
1619723820000|2021-04-29 19:17:00|873.46|869.46|873.66|869.66|873.66|869.66|873.46|869.46|14
1619723830000|2021-04-29 19:17:10|873.67|869.67|873.49|869.49|873.67|869.67|873.44|869.44|15
1619723840000|2021-04-29 19:17:20|873.65|869.65|874.33|870.33|874.33|870.33|873.54|869.54|27
1619723850000|2021-04-29 19:17:30|874.35|870.35|875.03|871.03|875.06|871.06|874.35|870.35|19
1619723860000|2021-04-29 19:17:40|875.04|871.04|874.95|870.95|875.04|871.04|874.54|870.54|28
1619723870000|2021-04-29 19:17:50|874.86|870.86|874.88|870.88|875|871|874.79|870.79|18
1619723880000|2021-04-29 19:18:00|874.97|870.97|875.41|871.41|875.41|871.41|874.83|870.83|13
1619723890000|2021-04-29 19:18:10|875.44|871.44|874.95|870.95|875.44|871.44|874.93|870.93|22
1619723900000|2021-04-29 19:18:20|874.94|870.94|875.07|871.07|875.15|871.15|874.86|870.86|26
1619723910000|2021-04-29 19:18:30|875.15|871.15|874.89|870.89|875.15|871.15|874.67|870.67|22
1619723920000|2021-04-29 19:18:40|874.88|870.88|874.79|870.79|874.92|870.92|874.74|870.74|23
1619723930000|2021-04-29 19:18:50|874.95|870.95|874.73|870.73|875.17|871.17|874.73|870.73|23
1619723940000|2021-04-29 19:19:00|874.74|870.74|874.81|870.81|874.84|870.84|874.7|870.7|27
1619723950000|2021-04-29 19:19:10|874.82|870.82|874.46|870.46|874.85|870.85|874.46|870.46|27
1619723960000|2021-04-29 19:19:20|874.45|870.45|874.06|870.06|874.6|870.6|874.05|870.05|26
1619723970000|2021-04-29 19:19:30|874.09|870.09|873.98|869.98|874.27|870.27|873.98|869.98|28
1619723980000|2021-04-29 19:19:40|873.99|869.99|873.99|869.99|874|870|873.97|869.97|19
1619723990000|2021-04-29 19:19:50|873.98|869.98|874.05|870.05|874.13|870.13|873.92|869.92|25
1619724000000|2021-04-29 19:20:00|874.03|870.03|874.14|870.14|874.19|870.19|874.03|870.03|24
1619724010000|2021-04-29 19:20:10|874.19|870.19|874.04|870.04|874.22|870.22|874.04|870.04|16
1619724020000|2021-04-29 19:20:20|874.12|870.12|874.22|870.22|874.22|870.22|874.04|870.04|8
1619724030000|2021-04-29 19:20:30|874.23|870.23|874.17|870.17|874.29|870.29|874.07|870.07|19
1619724040000|2021-04-29 19:20:40|874.16|870.16|874.08|870.08|874.18|870.18|874.06|870.06|14
1619724050000|2021-04-29 19:20:50|874|870|873.85|869.85|874.03|870.03|873.79|869.79|19
1619724060000|2021-04-29 19:21:00|873.9|869.9|873.81|869.81|874|870|873.8|869.8|26
1619724070000|2021-04-29 19:21:10|873.8|869.8|873.66|869.66|873.85|869.85|873.62|869.62|16
1619724080000|2021-04-29 19:21:20|873.62|869.62|873.56|869.56|873.67|869.67|873.48|869.48|20
1619724090000|2021-04-29 19:21:30|873.44|869.44|873.22|869.22|873.44|869.44|873.17|869.17|30
1619724100000|2021-04-29 19:21:40|873.2|869.2|873.02|869.02|873.28|869.28|873.02|869.02|16
1619724110000|2021-04-29 19:21:50|873.03|869.03|873.48|869.48|873.5|869.5|873.01|869.01|28
1619724120000|2021-04-29 19:22:00|873.63|869.63|873.62|869.62|873.69|869.69|873.6|869.6|20
1619724130000|2021-04-29 19:22:10|873.6|869.6|873.6|869.6|873.63|869.63|873.42|869.42|27
1619724140000|2021-04-29 19:22:20|873.61|869.61|873.18|869.18|873.61|869.61|873.18|869.18|21
1619724150000|2021-04-29 19:22:30|873.21|869.21|873.06|869.06|873.23|869.23|873.06|869.06|21
1619724160000|2021-04-29 19:22:40|873.07|869.07|873.11|869.11|873.18|869.18|873.06|869.06|20
1619724170000|2021-04-29 19:22:50|873.18|869.18|873.04|869.04|873.18|869.18|873.01|869.01|20
1619724180000|2021-04-29 19:23:00|873.02|869.02|873.04|869.04|873.05|869.05|873.01|869.01|16
1619724190000|2021-04-29 19:23:10|873.08|869.08|872.99|868.99|873.14|869.14|872.92|868.92|19
1619724200000|2021-04-29 19:23:20|872.94|868.94|872.92|868.92|873.05|869.05|872.8|868.8|30
1619724210000|2021-04-29 19:23:30|872.98|868.98|872.9|868.9|873.24|869.24|872.89|868.89|24
1619724220000|2021-04-29 19:23:40|872.94|868.94|872.91|868.91|873.12|869.12|872.91|868.91|23
1619724230000|2021-04-29 19:23:50|872.85|868.85|873.19|869.19|873.24|869.24|872.85|868.85|30
1619724240000|2021-04-29 19:24:00|873.28|869.28|873.28|869.28|873.61|869.61|873.24|869.24|30
1619724250000|2021-04-29 19:24:10|873.29|869.29|873.42|869.42|873.46|869.46|873.15|869.15|31
1619724260000|2021-04-29 19:24:20|873.44|869.44|873.48|869.48|873.49|869.49|873.36|869.36|19
1619724270000|2021-04-29 19:24:30|873.49|869.49|872.87|868.87|873.5|869.5|872.81|868.81|26
1619724280000|2021-04-29 19:24:40|872.85|868.85|873.27|869.27|873.4|869.4|872.85|868.85|26
1619724290000|2021-04-29 19:24:50|873.33|869.33|873.19|869.19|873.36|869.36|873.17|869.17|25
1619724300000|2021-04-29 19:25:00|873.21|869.21|873.31|869.31|873.36|869.36|873.1|869.1|28
1619724310000|2021-04-29 19:25:10|873.32|869.32|873.79|869.79|873.81|869.81|873.31|869.31|31
1619724320000|2021-04-29 19:25:20|873.77|869.77|873.64|869.64|873.77|869.77|873.54|869.54|22
1619724330000|2021-04-29 19:25:30|873.73|869.73|873.84|869.84|873.87|869.87|873.63|869.63|23
1619724340000|2021-04-29 19:25:40|873.82|869.82|874.4|870.4|874.45|870.45|873.8|869.8|19
1619724350000|2021-04-29 19:25:50|874.38|870.38|874.28|870.28|874.41|870.41|874.17|870.17|23
1619724360000|2021-04-29 19:26:00|874.3|870.3|873.95|869.95|874.3|870.3|873.95|869.95|24
1619724370000|2021-04-29 19:26:10|873.98|869.98|874.12|870.12|874.15|870.15|873.97|869.97|23
1619724380000|2021-04-29 19:26:20|874.13|870.13|873.92|869.92|874.13|870.13|873.72|869.72|25
1619724390000|2021-04-29 19:26:30|873.89|869.89|873.99|869.99|874.16|870.16|873.71|869.71|29
1619724400000|2021-04-29 19:26:40|874|870|874.04|870.04|874.08|870.08|873.91|869.91|28
1619724410000|2021-04-29 19:26:50|874.05|870.05|874.54|870.54|874.58|870.58|874.05|870.05|25
1619724420000|2021-04-29 19:27:00|874.48|870.48|874.24|870.24|874.56|870.56|874.22|870.22|32
1619724430000|2021-04-29 19:27:10|874.31|870.31|874.47|870.47|874.48|870.48|874.23|870.23|20
1619724440000|2021-04-29 19:27:20|874.48|870.48|875.56|871.56|875.66|871.66|874.45|870.45|30
1619724450000|2021-04-29 19:27:30|875.66|871.66|875.72|871.72|875.77|871.77|875.66|871.66|19
1619724460000|2021-04-29 19:27:40|875.71|871.71|875.44|871.44|875.77|871.77|875.42|871.42|23
1619724470000|2021-04-29 19:27:50|875.42|871.42|875.48|871.48|875.51|871.51|875.28|871.28|21
1619724480000|2021-04-29 19:28:00|875.4|871.4|875.37|871.37|875.42|871.42|875.2|871.2|26
1619724490000|2021-04-29 19:28:10|875.39|871.39|875.91|871.91|875.95|871.95|875.39|871.39|20
1619724500000|2021-04-29 19:28:20|875.88|871.88|875.69|871.69|875.89|871.89|875.68|871.68|26
1619724510000|2021-04-29 19:28:30|875.68|871.68|875.72|871.72|875.73|871.73|875.45|871.45|28
1619724520000|2021-04-29 19:28:40|875.73|871.73|875.83|871.83|875.86|871.86|875.7|871.7|21
1619724530000|2021-04-29 19:28:50|875.78|871.78|875.72|871.72|875.84|871.84|875.66|871.66|30
1619724540000|2021-04-29 19:29:00|875.74|871.74|875.59|871.59|875.77|871.77|875.59|871.59|28
1619724550000|2021-04-29 19:29:10|875.52|871.52|875.48|871.48|875.56|871.56|875.48|871.48|14
1619724560000|2021-04-29 19:29:20|875.56|871.56|875.57|871.57|875.63|871.63|875.5|871.5|13
1619724570000|2021-04-29 19:29:30|875.54|871.54|875.64|871.64|875.64|871.64|875.39|871.39|23
1619724580000|2021-04-29 19:29:40|875.62|871.62|875.56|871.56|875.66|871.66|875.41|871.41|24
1619724590000|2021-04-29 19:29:50|875.55|871.55|875.8|871.8|875.81|871.81|875.54|871.54|19
1619724600000|2021-04-29 19:30:00|875.78|871.78|875.75|871.75|875.99|871.99|875.68|871.68|22
1619724610000|2021-04-29 19:30:10|875.79|871.79|875.86|871.86|875.87|871.87|875.72|871.72|26
1619724620000|2021-04-29 19:30:20|875.85|871.85|875.88|871.88|875.88|871.88|875.83|871.83|18
1619724630000|2021-04-29 19:30:30|875.87|871.87|875.79|871.79|875.91|871.91|875.76|871.76|22
1619724640000|2021-04-29 19:30:40|875.78|871.78|875.98|871.98|876.01|872.01|875.78|871.78|21
1619724650000|2021-04-29 19:30:50|875.99|871.99|875.98|871.98|876.01|872.01|875.91|871.91|20
1619724660000|2021-04-29 19:31:00|875.97|871.97|875.94|871.94|875.97|871.97|875.65|871.65|25
1619724670000|2021-04-29 19:31:10|875.91|871.91|875.64|871.64|875.96|871.96|875.61|871.61|24
1619724680000|2021-04-29 19:31:20|875.63|871.63|875.69|871.69|875.88|871.88|875.63|871.63|35
1619724690000|2021-04-29 19:31:30|875.76|871.76|875.7|871.7|875.76|871.76|875.63|871.63|23
1619724700000|2021-04-29 19:31:40|875.68|871.68|875.19|871.19|875.68|871.68|875.12|871.12|27
1619724710000|2021-04-29 19:31:50|875.21|871.21|875.17|871.17|875.26|871.26|875.15|871.15|19
1619724720000|2021-04-29 19:32:00|875.18|871.18|874.96|870.96|875.18|871.18|874.93|870.93|18
1619724730000|2021-04-29 19:32:10|874.99|870.99|875.13|871.13|875.27|871.27|874.99|870.99|30
1619724740000|2021-04-29 19:32:20|875.1|871.1|875.03|871.03|875.1|871.1|874.84|870.84|15
1619724750000|2021-04-29 19:32:30|875|871|875.15|871.15|875.15|871.15|875|871|27
1619724760000|2021-04-29 19:32:40|875.16|871.16|875.13|871.13|875.16|871.16|875.06|871.06|17
1619724770000|2021-04-29 19:32:50|875.07|871.07|875.23|871.23|875.23|871.23|875.07|871.07|18
1619724780000|2021-04-29 19:33:00|875.24|871.24|875.12|871.12|875.32|871.32|875.1|871.1|25
1619724790000|2021-04-29 19:33:10|875.13|871.13|875.31|871.31|875.31|871.31|875.08|871.08|21
1619724800000|2021-04-29 19:33:20|875.3|871.3|875.08|871.08|875.32|871.32|875.08|871.08|21
1619724810000|2021-04-29 19:33:30|875.04|871.04|875.24|871.24|875.24|871.24|874.9|870.9|32
1619724820000|2021-04-29 19:33:40|875.29|871.29|875.39|871.39|875.39|871.39|875.28|871.28|25
1619724830000|2021-04-29 19:33:50|875.38|871.38|875.09|871.09|875.38|871.38|874.97|870.97|26
1619724840000|2021-04-29 19:34:00|875.04|871.04|874.99|870.99|875.07|871.07|874.96|870.96|19
1619724850000|2021-04-29 19:34:10|875|871|874.98|870.98|875.04|871.04|874.97|870.97|23
1619724860000|2021-04-29 19:34:20|874.99|870.99|874.06|870.06|874.99|870.99|874.04|870.04|29
1619724870000|2021-04-29 19:34:30|874.05|870.05|873.93|869.93|874.08|870.08|873.9|869.9|28
1619724880000|2021-04-29 19:34:40|873.94|869.94|874.02|870.02|874.02|870.02|873.94|869.94|15
1619724890000|2021-04-29 19:34:50|874.07|870.07|874.34|870.34|874.39|870.39|874.05|870.05|19
1619724900000|2021-04-29 19:35:00|874.35|870.35|874.82|870.82|874.83|870.83|874.21|870.21|26
1619724910000|2021-04-29 19:35:10|874.81|870.81|874.43|870.43|874.86|870.86|874.43|870.43|28
1619724920000|2021-04-29 19:35:20|874.44|870.44|874.47|870.47|874.47|870.47|874.27|870.27|21
1619724930000|2021-04-29 19:35:30|874.54|870.54|874.72|870.72|874.75|870.75|874.53|870.53|18
1619724940000|2021-04-29 19:35:40|874.69|870.69|874.36|870.36|874.7|870.7|874.21|870.21|29
1619724950000|2021-04-29 19:35:50|874.3|870.3|874.44|870.44|874.45|870.45|874.29|870.29|24
1619724960000|2021-04-29 19:36:00|874.43|870.43|874.45|870.45|874.51|870.51|874.43|870.43|18
1619724970000|2021-04-29 19:36:10|874.46|870.46|874.37|870.37|874.46|870.46|874.35|870.35|13
1619724980000|2021-04-29 19:36:20|874.36|870.36|873.9|869.9|874.36|870.36|873.86|869.86|29
1619724990000|2021-04-29 19:36:30|873.91|869.91|873.89|869.89|873.91|869.91|873.7|869.7|23
1619725000000|2021-04-29 19:36:40|873.87|869.87|873.89|869.89|873.94|869.94|873.86|869.86|20
1619725010000|2021-04-29 19:36:50|873.84|869.84|873.44|869.44|873.84|869.84|873.44|869.44|21
1619725020000|2021-04-29 19:37:00|873.46|869.46|873.64|869.64|873.65|869.65|873.43|869.43|18
1619725030000|2021-04-29 19:37:10|873.63|869.63|873.47|869.47|873.63|869.63|873.44|869.44|25
1619725040000|2021-04-29 19:37:20|873.48|869.48|873.5|869.5|873.5|869.5|873.44|869.44|17
1619725050000|2021-04-29 19:37:30|873.48|869.48|873.69|869.69|873.75|869.75|873.44|869.44|26
1619725060000|2021-04-29 19:37:40|873.68|869.68|873.66|869.66|873.83|869.83|873.66|869.66|16
1619725070000|2021-04-29 19:37:50|873.61|869.61|873.62|869.62|873.8|869.8|873.6|869.6|25
1619725080000|2021-04-29 19:38:00|873.53|869.53|873.52|869.52|873.68|869.68|873.5|869.5|27
1619725090000|2021-04-29 19:38:10|873.51|869.51|873.75|869.75|873.82|869.82|873.5|869.5|27
1619725100000|2021-04-29 19:38:20|873.86|869.86|874.53|870.53|874.78|870.78|873.86|869.86|28
1619725110000|2021-04-29 19:38:30|874.52|870.52|874.59|870.59|874.62|870.62|874.5|870.5|14
1619725120000|2021-04-29 19:38:40|874.58|870.58|875.05|871.05|875.05|871.05|874.52|870.52|26
1619725130000|2021-04-29 19:38:50|875.06|871.06|875.29|871.29|875.34|871.34|875.06|871.06|22
1619725140000|2021-04-29 19:39:00|875.32|871.32|874.84|870.84|875.37|871.37|874.82|870.82|26
1619725150000|2021-04-29 19:39:10|874.85|870.85|875.06|871.06|875.06|871.06|874.82|870.82|26
1619725160000|2021-04-29 19:39:20|875.05|871.05|874.75|870.75|875.07|871.07|874.75|870.75|23
1619725170000|2021-04-29 19:39:30|874.72|870.72|874.72|870.72|874.72|870.72|874.38|870.38|24
1619725180000|2021-04-29 19:39:40|874.57|870.57|874.14|870.14|874.75|870.75|874|870|33
1619725190000|2021-04-29 19:39:50|874.07|870.07|873.76|869.76|874.13|870.13|873.76|869.76|27
1619725200000|2021-04-29 19:40:00|873.75|869.75|873.43|869.43|873.81|869.81|873.42|869.42|24
1619725210000|2021-04-29 19:40:10|873.44|869.44|873.46|869.46|873.58|869.58|873.42|869.42|21
1619725220000|2021-04-29 19:40:20|873.45|869.45|873.31|869.31|873.51|869.51|873.31|869.31|32
1619725230000|2021-04-29 19:40:30|873.37|869.37|873.52|869.52|873.53|869.53|873.3|869.3|27
1619725240000|2021-04-29 19:40:40|873.47|869.47|873.18|869.18|873.47|869.47|873.18|869.18|16
1619725250000|2021-04-29 19:40:50|873.17|869.17|873.26|869.26|873.28|869.28|873.16|869.16|18
1619725260000|2021-04-29 19:41:00|873.25|869.25|873.06|869.06|873.27|869.27|873.06|869.06|18
1619725270000|2021-04-29 19:41:10|873.05|869.05|873.1|869.1|873.13|869.13|873.02|869.02|17
1619725280000|2021-04-29 19:41:20|873.09|869.09|873.26|869.26|873.26|869.26|873.09|869.09|9
1619725290000|2021-04-29 19:41:30|873.27|869.27|873.37|869.37|873.39|869.39|873.27|869.27|15
1619725300000|2021-04-29 19:41:40|873.36|869.36|873.22|869.22|873.38|869.38|873.22|869.22|13
1619725310000|2021-04-29 19:41:50|873.25|869.25|873.25|869.25|873.25|869.25|873.16|869.16|10
1619725320000|2021-04-29 19:42:00|873.27|869.27|873.86|869.86|873.93|869.93|873.27|869.27|30
1619725330000|2021-04-29 19:42:10|873.88|869.88|874.22|870.22|874.59|870.59|873.71|869.71|27
1619725340000|2021-04-29 19:42:20|874.23|870.23|875.2|871.2|875.21|871.21|874.23|870.23|21
1619725350000|2021-04-29 19:42:30|875.21|871.21|875.39|871.39|875.39|871.39|875.07|871.07|26
1619725360000|2021-04-29 19:42:40|875.42|871.42|875.53|871.53|875.69|871.69|875.39|871.39|29
1619725370000|2021-04-29 19:42:50|875.52|871.52|875.57|871.57|875.59|871.59|875.48|871.48|25
1619725380000|2021-04-29 19:43:00|875.58|871.58|875.58|871.58|875.6|871.6|875.56|871.56|21
1619725390000|2021-04-29 19:43:10|875.56|871.56|875.67|871.67|875.68|871.68|875.55|871.55|17
1619725400000|2021-04-29 19:43:20|875.68|871.68|875.61|871.61|875.72|871.72|875.57|871.57|16
1619725410000|2021-04-29 19:43:30|875.62|871.62|875.76|871.76|875.76|871.76|875.62|871.62|11
1619725420000|2021-04-29 19:43:40|875.77|871.77|875.83|871.83|875.97|871.97|875.77|871.77|23
1619725430000|2021-04-29 19:43:50|875.82|871.82|876.04|872.04|876.04|872.04|875.82|871.82|10
1619725440000|2021-04-29 19:44:00|876.07|872.07|876.25|872.25|876.29|872.29|876.07|872.07|19
1619725450000|2021-04-29 19:44:10|876.24|872.24|876.37|872.37|876.46|872.46|876.24|872.24|21
1619725460000|2021-04-29 19:44:20|876.39|872.39|876.6|872.6|876.65|872.65|876.39|872.39|21
1619725470000|2021-04-29 19:44:30|876.63|872.63|876.66|872.66|876.68|872.68|876.62|872.62|14
1619725480000|2021-04-29 19:44:40|876.67|872.67|876.46|872.46|876.67|872.67|876.43|872.43|23
1619725490000|2021-04-29 19:44:50|876.49|872.49|875.96|871.96|876.51|872.51|875.96|871.96|24
1619725500000|2021-04-29 19:45:00|875.97|871.97|875.78|871.78|875.97|871.97|875.69|871.69|11
1619725510000|2021-04-29 19:45:10|875.75|871.75|875.35|871.35|875.76|871.76|875.34|871.34|16
1619725520000|2021-04-29 19:45:20|875.34|871.34|875.39|871.39|875.52|871.52|875.33|871.33|33
1619725530000|2021-04-29 19:45:30|875.43|871.43|875.36|871.36|875.47|871.47|875.33|871.33|29
1619725540000|2021-04-29 19:45:40|875.39|871.39|875.41|871.41|875.42|871.42|875.36|871.36|19
1619725550000|2021-04-29 19:45:50|875.4|871.4|875.34|871.34|875.42|871.42|875.33|871.33|13
1619725560000|2021-04-29 19:46:00|875.31|871.31|875.22|871.22|875.33|871.33|875.22|871.22|28
1619725570000|2021-04-29 19:46:10|875.2|871.2|875.2|871.2|875.22|871.22|875.19|871.19|9
1619725580000|2021-04-29 19:46:20|875.21|871.21|875.16|871.16|875.35|871.35|875.16|871.16|21
1619725590000|2021-04-29 19:46:30|875.2|871.2|875.27|871.27|875.27|871.27|875.19|871.19|15
1619725600000|2021-04-29 19:46:40|875.26|871.26|875.2|871.2|875.29|871.29|875.2|871.2|13
1619725610000|2021-04-29 19:46:50|875.19|871.19|875.26|871.26|875.29|871.29|875.08|871.08|26
1619725620000|2021-04-29 19:47:00|875.12|871.12|875.68|871.68|875.77|871.77|875.09|871.09|31
1619725630000|2021-04-29 19:47:10|875.56|871.56|876.04|872.04|876.04|872.04|875.56|871.56|23
1619725640000|2021-04-29 19:47:20|876.1|872.1|876.15|872.15|876.15|872.15|876.09|872.09|26
1619725650000|2021-04-29 19:47:30|876.12|872.12|875.83|871.83|876.12|872.12|875.66|871.66|27
1619725660000|2021-04-29 19:47:40|875.87|871.87|875.93|871.93|875.95|871.95|875.87|871.87|25
1619725670000|2021-04-29 19:47:50|875.91|871.91|875.74|871.74|875.92|871.92|875.57|871.57|22
1619725680000|2021-04-29 19:48:00|875.81|871.81|875.89|871.89|875.91|871.91|875.79|871.79|12
1619725690000|2021-04-29 19:48:10|875.88|871.88|876.1|872.1|876.14|872.14|875.88|871.88|20
1619725700000|2021-04-29 19:48:20|876.14|872.14|876.27|872.27|876.31|872.31|876.1|872.1|15
1619725710000|2021-04-29 19:48:30|876.3|872.3|876.17|872.17|876.39|872.39|876.17|872.17|21
1619725720000|2021-04-29 19:48:40|876.18|872.18|875.87|871.87|876.19|872.19|875.83|871.83|32
1619725730000|2021-04-29 19:48:50|875.88|871.88|875.79|871.79|875.88|871.88|875.71|871.71|27
1619725740000|2021-04-29 19:49:00|875.84|871.84|875.59|871.59|875.88|871.88|875.54|871.54|22
1619725750000|2021-04-29 19:49:10|875.63|871.63|874.46|870.46|875.63|871.63|874.46|870.46|30
1619725760000|2021-04-29 19:49:20|874.45|870.45|874.16|870.16|874.52|870.52|874.16|870.16|31
1619725770000|2021-04-29 19:49:30|874.14|870.14|873.88|869.88|874.17|870.17|873.88|869.88|29
1619725780000|2021-04-29 19:49:40|873.87|869.87|874.12|870.12|874.18|870.18|873.87|869.87|29
1619725790000|2021-04-29 19:49:50|874.09|870.09|874.18|870.18|874.18|870.18|873.95|869.95|33
1619725800000|2021-04-29 19:50:00|874.14|870.14|873.13|869.13|874.14|870.14|873.12|869.12|17
1619725810000|2021-04-29 19:50:10|873.16|869.16|872.84|868.84|873.16|869.16|872.83|868.83|19
1619725820000|2021-04-29 19:50:20|872.77|868.77|872.99|868.99|873.03|869.03|872.77|868.77|31
1619725830000|2021-04-29 19:50:30|873|869|873.6|869.6|873.62|869.62|873|869|28
1619725840000|2021-04-29 19:50:40|873.61|869.61|873.35|869.35|873.7|869.7|873.34|869.34|29
1619725850000|2021-04-29 19:50:50|873.34|869.34|873.21|869.21|873.43|869.43|873.13|869.13|28
1619725860000|2021-04-29 19:51:00|873.24|869.24|873.36|869.36|873.58|869.58|873.2|869.2|32
1619725870000|2021-04-29 19:51:10|873.34|869.34|873.26|869.26|873.36|869.36|873.14|869.14|23
1619725880000|2021-04-29 19:51:20|873.27|869.27|873.54|869.54|873.54|869.54|873.24|869.24|26
1619725890000|2021-04-29 19:51:30|873.63|869.63|873.75|869.75|873.86|869.86|873.62|869.62|21
1619725900000|2021-04-29 19:51:40|873.74|869.74|873.91|869.91|873.91|869.91|873.74|869.74|9
1619725910000|2021-04-29 19:51:50|873.9|869.9|873.86|869.86|873.91|869.91|873.86|869.86|12
1619725920000|2021-04-29 19:52:00|873.83|869.83|873.86|869.86|873.9|869.9|873.8|869.8|21
1619725930000|2021-04-29 19:52:10|873.82|869.82|873.91|869.91|873.91|869.91|873.82|869.82|17
1619725940000|2021-04-29 19:52:20|873.92|869.92|875.02|871.02|875.02|871.02|873.92|869.92|30
1619725950000|2021-04-29 19:52:30|874.87|870.87|875.52|871.52|875.52|871.52|874.49|870.49|26
1619725960000|2021-04-29 19:52:40|875.53|871.53|875.54|871.54|875.56|871.56|875.39|871.39|24
1619725970000|2021-04-29 19:52:50|875.5|871.5|875.47|871.47|875.5|871.5|875.28|871.28|20
1619725980000|2021-04-29 19:53:00|875.48|871.48|874.82|870.82|875.48|871.48|874.8|870.8|30
1619725990000|2021-04-29 19:53:10|874.83|870.83|875.09|871.09|875.34|871.34|874.83|870.83|30
1619726000000|2021-04-29 19:53:20|875.08|871.08|874.79|870.79|875.08|871.08|874.69|870.69|26
1619726010000|2021-04-29 19:53:30|874.13|870.13|873.61|869.61|874.13|870.13|873.61|869.61|27
1619726020000|2021-04-29 19:53:40|873.55|869.55|873.51|869.51|873.57|869.57|873.44|869.44|16
1619726030000|2021-04-29 19:53:50|873.55|869.55|873.56|869.56|873.75|869.75|873.55|869.55|20
1619726040000|2021-04-29 19:54:00|873.54|869.54|872.97|868.97|873.54|869.54|872.97|868.97|20
1619726050000|2021-04-29 19:54:10|872.91|868.91|872.59|868.59|873.03|869.03|872.57|868.57|22
1619726060000|2021-04-29 19:54:20|872.64|868.64|872.77|868.77|872.9|868.9|872.62|868.62|27
1619726070000|2021-04-29 19:54:30|872.8|868.8|872.79|868.79|872.87|868.87|872.78|868.78|23
1619726080000|2021-04-29 19:54:40|872.78|868.78|873.06|869.06|873.08|869.08|872.71|868.71|27
1619726090000|2021-04-29 19:54:50|873.03|869.03|872.88|868.88|873.07|869.07|872.81|868.81|28
1619726100000|2021-04-29 19:55:00|872.89|868.89|873.19|869.19|873.19|869.19|872.68|868.68|37
1619726110000|2021-04-29 19:55:10|873.14|869.14|873.51|869.51|873.52|869.52|873.11|869.11|32
1619726120000|2021-04-29 19:55:20|873.54|869.54|873.7|869.7|873.86|869.86|873.49|869.49|25
1619726130000|2021-04-29 19:55:30|873.81|869.81|873.59|869.59|873.91|869.91|873.59|869.59|24
1619726140000|2021-04-29 19:55:40|873.6|869.6|873.72|869.72|873.75|869.75|873.6|869.6|21
1619726150000|2021-04-29 19:55:50|873.73|869.73|873.86|869.86|873.88|869.88|873.59|869.59|25
1619726160000|2021-04-29 19:56:00|873.83|869.83|873.38|869.38|873.83|869.83|873.38|869.38|20
1619726170000|2021-04-29 19:56:10|873.06|869.06|873.13|869.13|873.55|869.55|873.06|869.06|32
1619726180000|2021-04-29 19:56:20|873.16|869.16|872.9|868.9|873.16|869.16|872.86|868.86|24
1619726190000|2021-04-29 19:56:30|872.91|868.91|872.9|868.9|872.97|868.97|872.85|868.85|29
1619726200000|2021-04-29 19:56:40|872.91|868.91|872.77|868.77|872.97|868.97|872.67|868.67|32
1619726210000|2021-04-29 19:56:50|872.75|868.75|873.05|869.05|873.05|869.05|872.75|868.75|25
1619726220000|2021-04-29 19:57:00|873.04|869.04|873|869|873.1|869.1|872.95|868.95|22
1619726230000|2021-04-29 19:57:10|872.99|868.99|873.14|869.14|873.18|869.18|872.97|868.97|24
1619726240000|2021-04-29 19:57:20|873.15|869.15|873.46|869.46|873.52|869.52|873.15|869.15|20
1619726250000|2021-04-29 19:57:30|873.48|869.48|873.49|869.49|873.49|869.49|873.3|869.3|17
1619726260000|2021-04-29 19:57:40|873.48|869.48|873.53|869.53|873.53|869.53|873.48|869.48|6
1619726270000|2021-04-29 19:57:50|873.54|869.54|873.15|869.15|873.54|869.54|873.15|869.15|23
1619726280000|2021-04-29 19:58:00|873.16|869.16|872.78|868.78|873.17|869.17|872.78|868.78|25
1619726290000|2021-04-29 19:58:10|872.76|868.76|872.67|868.67|872.83|868.83|872.63|868.63|23
1619726300000|2021-04-29 19:58:20|872.74|868.74|872.88|868.88|873|869|872.74|868.74|30
1619726310000|2021-04-29 19:58:30|872.95|868.95|872.89|868.89|873.07|869.07|872.86|868.86|24
1619726320000|2021-04-29 19:58:40|873|869|872.83|868.83|873.01|869.01|872.83|868.83|19
1619726330000|2021-04-29 19:58:50|872.82|868.82|872.62|868.62|872.82|868.82|872.62|868.62|22
1619726340000|2021-04-29 19:59:00|872.64|868.64|873.04|869.04|873.05|869.05|872.64|868.64|25
1619726350000|2021-04-29 19:59:10|873.03|869.03|872.99|868.99|873.06|869.06|872.9|868.9|28
1619726360000|2021-04-29 19:59:20|873.07|869.07|872.96|868.96|873.32|869.32|872.95|868.95|32
1619726370000|2021-04-29 19:59:30|872.95|868.95|872.97|868.97|873.07|869.07|872.88|868.88|32
1619726380000|2021-04-29 19:59:40|872.96|868.96|872.31|868.31|872.98|868.98|872.31|868.31|24
1619726390000|2021-04-29 19:59:50|872.29|868.29|872.35|868.35|872.41|868.41|872.29|868.29|17
1619726400000|2021-04-29 20:00:00|872.39|868.39|872.26|868.26|872.52|868.52|872.25|868.25|27
1619726410000|2021-04-29 20:00:10|872.28|868.28|872.09|868.09|872.51|868.51|872.09|868.09|31
1619726420000|2021-04-29 20:00:20|872.08|868.08|871.58|867.58|872.08|868.08|871.57|867.57|27
1619726430000|2021-04-29 20:00:30|871.59|867.59|870.87|866.87|871.67|867.67|870.87|866.87|33
1619726440000|2021-04-29 20:00:40|870.81|866.81|870.9|866.9|870.99|866.99|870.74|866.74|34
1619726450000|2021-04-29 20:00:50|870.91|866.91|870.67|866.67|870.91|866.91|870.67|866.67|33
1619726460000|2021-04-29 20:01:00|870.69|866.69|870.56|866.56|870.73|866.73|870.43|866.43|32
1619726470000|2021-04-29 20:01:10|870.42|866.42|870.49|866.49|870.62|866.62|870.41|866.41|27
1619726480000|2021-04-29 20:01:20|870.27|866.27|869.8|865.8|870.31|866.31|869.58|865.58|31
1619726490000|2021-04-29 20:01:30|869.73|865.73|869.23|865.23|869.88|865.88|869.23|865.23|39
1619726500000|2021-04-29 20:01:40|869.25|865.25|869.2|865.2|869.33|865.33|869.19|865.19|33
1619726510000|2021-04-29 20:01:50|869.14|865.14|869.06|865.06|869.14|865.14|869.04|865.04|16
1619726520000|2021-04-29 20:02:00|869.05|865.05|870.02|866.02|870.05|866.05|869.05|865.05|33
1619726530000|2021-04-29 20:02:10|869.96|865.96|868.64|864.64|869.96|865.96|868.64|864.64|31
1619726540000|2021-04-29 20:02:20|868.63|864.63|867.63|863.63|868.74|864.74|867.63|863.63|30
1619726550000|2021-04-29 20:02:30|868.04|864.04|867.43|863.43|868.09|864.09|867.43|863.43|38
1619726560000|2021-04-29 20:02:40|867.41|863.41|866.86|862.86|867.69|863.69|866.86|862.86|35
1619726570000|2021-04-29 20:02:50|866.85|862.85|867.08|863.08|867.26|863.26|866.85|862.85|29
1619726580000|2021-04-29 20:03:00|867.07|863.07|866.95|862.95|867.27|863.27|866.94|862.94|32
1619726590000|2021-04-29 20:03:10|867.01|863.01|867.18|863.18|867.18|863.18|866.97|862.97|28
1619726600000|2021-04-29 20:03:20|867.28|863.28|867.34|863.34|867.46|863.46|867.1|863.1|36
1619726610000|2021-04-29 20:03:30|867.33|863.33|867.58|863.58|867.6|863.6|867.12|863.12|26
1619726620000|2021-04-29 20:03:40|867.6|863.6|867.29|863.29|867.6|863.6|867.14|863.14|19
1619726630000|2021-04-29 20:03:50|867.28|863.28|867.13|863.13|867.33|863.33|867.1|863.1|23
1619726640000|2021-04-29 20:04:00|867.15|863.15|867.56|863.56|867.68|863.68|867.15|863.15|23
1619726650000|2021-04-29 20:04:10|867.48|863.48|867.47|863.47|867.67|863.67|867.46|863.46|26
1619726660000|2021-04-29 20:04:20|867.45|863.45|867.08|863.08|867.45|863.45|867.08|863.08|17
1619726670000|2021-04-29 20:04:30|867.07|863.07|866.6|862.6|867.18|863.18|866.6|862.6|23
1619726680000|2021-04-29 20:04:40|866.67|862.67|865.97|861.97|866.69|862.69|865.94|861.94|27
1619726690000|2021-04-29 20:04:50|865.92|861.92|865.71|861.71|866.15|862.15|865.7|861.7|30
1619726700000|2021-04-29 20:05:00|865.76|861.76|866.08|862.08|866.08|862.08|865.69|861.69|29
1619726710000|2021-04-29 20:05:10|866.1|862.1|866.21|862.21|866.29|862.29|866.1|862.1|28
1619726720000|2021-04-29 20:05:20|866.2|862.2|866.07|862.07|866.33|862.33|866.07|862.07|29
1619726730000|2021-04-29 20:05:30|866.06|862.06|865.54|861.54|866.1|862.1|865.54|861.54|29
1619726740000|2021-04-29 20:05:40|865.46|861.46|864.83|860.83|865.46|861.46|864.83|860.83|29
1619726750000|2021-04-29 20:05:50|864.8|860.8|864.76|860.76|864.85|860.85|864.61|860.61|27
1619726760000|2021-04-29 20:06:00|864.75|860.75|864.19|860.19|864.76|860.76|864.17|860.17|32
1619726770000|2021-04-29 20:06:10|864.22|860.22|863.92|859.92|864.46|860.46|863.87|859.87|37
1619726780000|2021-04-29 20:06:20|863.86|859.86|863.26|859.26|863.86|859.86|863.22|859.22|28
1619726790000|2021-04-29 20:06:30|863.35|859.35|863.02|859.02|863.5|859.5|862.95|858.95|27
1619726800000|2021-04-29 20:06:40|863|859|863.14|859.14|863.46|859.46|862.91|858.91|29
1619726810000|2021-04-29 20:06:50|863.13|859.13|863.15|859.15|863.46|859.46|863.06|859.06|31
1619726820000|2021-04-29 20:07:00|863.12|859.12|863|859|863.21|859.21|863|859|40
1619726830000|2021-04-29 20:07:10|862.96|858.96|863.05|859.05|863.12|859.12|862.88|858.88|30
1619726840000|2021-04-29 20:07:20|863.12|859.12|862.99|858.99|863.26|859.26|862.7|858.7|38
1619726850000|2021-04-29 20:07:30|862.9|858.9|862.73|858.73|863.07|859.07|862.6|858.6|37
1619726860000|2021-04-29 20:07:40|862.76|858.76|862.74|858.74|862.8|858.8|862.5|858.5|34
1619726870000|2021-04-29 20:07:50|862.77|858.77|862.06|858.06|862.81|858.81|861.85|857.85|36
1619726880000|2021-04-29 20:08:00|862.11|858.11|861.9|857.9|862.13|858.13|861.85|857.85|33
1619726890000|2021-04-29 20:08:10|861.88|857.88|861.75|857.75|861.92|857.92|861.71|857.71|33
1619726900000|2021-04-29 20:08:20|861.8|857.8|863.15|859.15|863.17|859.17|861.77|857.77|35
1619726910000|2021-04-29 20:08:30|863.1|859.1|862.73|858.73|863.15|859.15|862.73|858.73|34
1619726920000|2021-04-29 20:08:40|862.72|858.72|862.38|858.38|862.9|858.9|862.38|858.38|29
1619726930000|2021-04-29 20:08:50|862.36|858.36|862.19|858.19|862.36|858.36|862.06|858.06|37
1619726940000|2021-04-29 20:09:00|862.2|858.2|862.35|858.35|862.36|858.36|862.12|858.12|28
1619726950000|2021-04-29 20:09:10|862.28|858.28|861.97|857.97|862.35|858.35|861.96|857.96|28
1619726960000|2021-04-29 20:09:20|861.95|857.95|862.09|858.09|862.17|858.17|861.87|857.87|26
1619726970000|2021-04-29 20:09:30|862.1|858.1|862.6|858.6|862.62|858.62|862.04|858.04|34
1619726980000|2021-04-29 20:09:40|862.61|858.61|862.21|858.21|862.61|858.61|862.14|858.14|32
1619726990000|2021-04-29 20:09:50|862.19|858.19|862.54|858.54|862.54|858.54|862.19|858.19|25
1619727000000|2021-04-29 20:10:00|862.62|858.62|862.71|858.71|862.77|858.77|862.53|858.53|25
1619727010000|2021-04-29 20:10:10|862.7|858.7|862.37|858.37|862.76|858.76|862.37|858.37|28
1619727020000|2021-04-29 20:10:20|862.36|858.36|862.39|858.39|862.45|858.45|862.34|858.34|25
1619727030000|2021-04-29 20:10:30|862.37|858.37|862.76|858.76|862.85|858.85|862.37|858.37|32
1619727040000|2021-04-29 20:10:40|862.7|858.7|863.47|859.47|863.47|859.47|862.69|858.69|36
1619727050000|2021-04-29 20:10:50|863.54|859.54|864.41|860.41|864.41|860.41|863.54|859.54|36
1619727060000|2021-04-29 20:11:00|864.4|860.4|864.96|860.96|864.96|860.96|864.4|860.4|34
1619727070000|2021-04-29 20:11:10|864.99|860.99|865.03|861.03|865.08|861.08|864.83|860.83|34
1619727080000|2021-04-29 20:11:20|865.04|861.04|864.7|860.7|865.04|861.04|864.47|860.47|34
1619727090000|2021-04-29 20:11:30|864.66|860.66|864.55|860.55|864.72|860.72|864.48|860.48|22
1619727100000|2021-04-29 20:11:40|864.51|860.51|864.54|860.54|864.78|860.78|864.43|860.43|27
1619727110000|2021-04-29 20:11:50|864.63|860.63|864.99|860.99|865.01|861.01|864.43|860.43|28
1619727120000|2021-04-29 20:12:00|864.98|860.98|864.07|860.07|864.98|860.98|864.05|860.05|30
1619727130000|2021-04-29 20:12:10|864.15|860.15|863.78|859.78|864.25|860.25|863.78|859.78|32
1619727140000|2021-04-29 20:12:20|863.82|859.82|864.35|860.35|864.36|860.36|863.78|859.78|24
1619727150000|2021-04-29 20:12:30|864.34|860.34|864.39|860.39|864.39|860.39|864.31|860.31|15
1619727160000|2021-04-29 20:12:40|864.36|860.36|864.75|860.75|864.75|860.75|864.3|860.3|27
1619727170000|2021-04-29 20:12:50|864.71|860.71|865.03|861.03|865.26|861.26|864.68|860.68|32
1619727180000|2021-04-29 20:13:00|865.02|861.02|865.73|861.73|865.74|861.74|865.02|861.02|20
1619727190000|2021-04-29 20:13:10|865.72|861.72|865.82|861.82|865.82|861.82|865.28|861.28|30
1619727200000|2021-04-29 20:13:20|865.72|861.72|865.78|861.78|865.87|861.87|865.56|861.56|35
1619727210000|2021-04-29 20:13:30|865.83|861.83|865.76|861.76|865.9|861.9|865.59|861.59|25
1619727220000|2021-04-29 20:13:40|865.77|861.77|865.78|861.78|865.91|861.91|865.66|861.66|29
1619727230000|2021-04-29 20:13:50|865.9|861.9|865.62|861.62|865.9|861.9|865.58|861.58|17
1619727240000|2021-04-29 20:14:00|865.63|861.63|865.62|861.62|865.63|861.63|865.56|861.56|21
1619727250000|2021-04-29 20:14:10|865.64|861.64|865.56|861.56|865.65|861.65|865.52|861.52|22
1619727260000|2021-04-29 20:14:20|865.6|861.6|865.01|861.01|865.6|861.6|865|861|22
1619727270000|2021-04-29 20:14:30|864.92|860.92|864.78|860.78|864.92|860.92|864.76|860.76|19
1619727280000|2021-04-29 20:14:40|864.83|860.83|864.77|860.77|864.85|860.85|864.77|860.77|20
1619727290000|2021-04-29 20:14:50|864.7|860.7|864.72|860.72|864.76|860.76|864.7|860.7|26
1619727300000|2021-04-29 20:15:00|864.66|860.66|864.02|860.02|864.66|860.66|863.77|859.77|29
1619727310000|2021-04-29 20:15:10|864.01|860.01|863.6|859.6|864.07|860.07|863.48|859.48|33
1619727320000|2021-04-29 20:15:20|863.54|859.54|863.56|859.56|863.71|859.71|863.37|859.37|33
1619727330000|2021-04-29 20:15:30|863.54|859.54|863.4|859.4|863.8|859.8|863.39|859.39|33
1619727340000|2021-04-29 20:15:40|863.43|859.43|863.59|859.59|863.59|859.59|863.39|859.39|33
1619727350000|2021-04-29 20:15:50|863.6|859.6|864.72|860.72|864.73|860.73|863.6|859.6|31
1619727360000|2021-04-29 20:16:00|864.78|860.78|865.15|861.15|865.15|861.15|864.71|860.71|35
1619727370000|2021-04-29 20:16:10|865.18|861.18|867.21|863.21|867.24|863.24|865.18|861.18|37
1619727380000|2021-04-29 20:16:20|867.23|863.23|867.84|863.84|867.89|863.89|867.23|863.23|33
1619727390000|2021-04-29 20:16:30|867.86|863.86|867.98|863.98|868.1|864.1|867.71|863.71|23
1619727400000|2021-04-29 20:16:40|867.86|863.86|867.81|863.81|868.15|864.15|867.76|863.76|20
1619727410000|2021-04-29 20:16:50|868.15|864.15|868.97|864.97|869|865|867.81|863.81|24
1619727420000|2021-04-29 20:17:00|869.01|865.01|868.92|864.92|869.08|865.08|868.92|864.92|24
1619727430000|2021-04-29 20:17:10|868.91|864.91|868.99|864.99|869.05|865.05|868.67|864.67|32
1619727440000|2021-04-29 20:17:20|868.95|864.95|869.1|865.1|869.12|865.12|868.87|864.87|32
1619727450000|2021-04-29 20:17:30|869.11|865.11|869.02|865.02|869.13|865.13|868.96|864.96|28
1619727460000|2021-04-29 20:17:40|869.03|865.03|869.25|865.25|869.34|865.34|869.02|865.02|34
1619727470000|2021-04-29 20:17:50|869.23|865.23|869.05|865.05|869.23|865.23|868.88|864.88|28
1619727480000|2021-04-29 20:18:00|869.04|865.04|869.31|865.31|869.36|865.36|869.03|865.03|28
1619727490000|2021-04-29 20:18:10|869.34|865.34|869.46|865.46|869.46|865.46|869.34|865.34|16
1619727500000|2021-04-29 20:18:20|869.47|865.47|869.53|865.53|869.62|865.62|869.41|865.41|30
1619727510000|2021-04-29 20:18:30|869.56|865.56|869.74|865.74|869.75|865.75|869.44|865.44|29
1619727520000|2021-04-29 20:18:40|869.68|865.68|868.7|864.7|869.79|865.79|868.63|864.63|33
1619727530000|2021-04-29 20:18:50|868.64|864.64|868.11|864.11|868.64|864.64|868.03|864.03|33
1619727540000|2021-04-29 20:19:00|868.08|864.08|868.39|864.39|868.59|864.59|868.04|864.04|31
1619727550000|2021-04-29 20:19:10|868.46|864.46|868.38|864.38|868.48|864.48|868.19|864.19|25
1619727560000|2021-04-29 20:19:20|868.39|864.39|868.61|864.61|868.69|864.69|868.39|864.39|27
1619727570000|2021-04-29 20:19:30|868.58|864.58|869.04|865.04|869.04|865.04|868.56|864.56|22
1619727580000|2021-04-29 20:19:40|869.03|865.03|868.95|864.95|869.03|865.03|868.61|864.61|28
1619727590000|2021-04-29 20:19:50|868.93|864.93|868.9|864.9|869.03|865.03|868.9|864.9|23
1619727600000|2021-04-29 20:20:00|868.93|864.93|869.02|865.02|869.02|865.02|868.93|864.93|13
1619727610000|2021-04-29 20:20:10|869.04|865.04|869.66|865.66|869.71|865.71|869.02|865.02|22
1619727620000|2021-04-29 20:20:20|869.59|865.59|870.45|866.45|870.45|866.45|869.59|865.59|31
1619727630000|2021-04-29 20:20:30|870.43|866.43|871.74|867.74|871.74|867.74|870.43|866.43|23
1619727640000|2021-04-29 20:20:40|871.67|867.67|872.07|868.07|872.16|868.16|871.56|867.56|35
1619727650000|2021-04-29 20:20:50|872.05|868.05|872.07|868.07|872.26|868.26|871.92|867.92|30
1619727660000|2021-04-29 20:21:00|872.11|868.11|872.7|868.7|872.71|868.71|871.87|867.87|36
1619727670000|2021-04-29 20:21:10|872.66|868.66|872.93|868.93|872.97|868.97|872.62|868.62|33
1619727680000|2021-04-29 20:21:20|872.95|868.95|873.26|869.26|873.3|869.3|872.95|868.95|29
1619727690000|2021-04-29 20:21:30|873.22|869.22|873.53|869.53|873.53|869.53|873.22|869.22|29
1619727700000|2021-04-29 20:21:40|873.47|869.47|873.68|869.68|873.77|869.77|873.47|869.47|25
1619727710000|2021-04-29 20:21:50|873.71|869.71|873.49|869.49|873.88|869.88|873.49|869.49|27
1619727720000|2021-04-29 20:22:00|873.47|869.47|872.65|868.65|873.47|869.47|872.6|868.6|35
1619727730000|2021-04-29 20:22:10|872.62|868.62|872.37|868.37|872.78|868.78|872.37|868.37|36
1619727740000|2021-04-29 20:22:20|872.28|868.28|872.27|868.27|872.3|868.3|872.02|868.02|33
1619727750000|2021-04-29 20:22:30|872.19|868.19|871.88|867.88|872.23|868.23|871.81|867.81|34
1619727760000|2021-04-29 20:22:40|871.83|867.83|872.13|868.13|872.2|868.2|871.83|867.83|28
1619727770000|2021-04-29 20:22:50|872.14|868.14|872.41|868.41|872.62|868.62|872.13|868.13|34
1619727780000|2021-04-29 20:23:00|872.42|868.42|871.92|867.92|872.47|868.47|871.92|867.92|33
1619727790000|2021-04-29 20:23:10|871.95|867.95|871.45|867.45|872.17|868.17|871.45|867.45|32
1619727800000|2021-04-29 20:23:20|871.85|867.85|871.84|867.84|871.94|867.94|871.52|867.52|38
1619727810000|2021-04-29 20:23:30|871.83|867.83|871.36|867.36|871.83|867.83|871.26|867.26|36
1619727820000|2021-04-29 20:23:40|871.4|867.4|871.27|867.27|871.43|867.43|871.27|867.27|26
1619727830000|2021-04-29 20:23:50|871.19|867.19|870.89|866.89|871.19|867.19|870.83|866.83|22
1619727840000|2021-04-29 20:24:00|870.88|866.88|871.41|867.41|871.44|867.44|870.88|866.88|30
1619727850000|2021-04-29 20:24:10|871.4|867.4|871.54|867.54|871.62|867.62|871.37|867.37|29
1619727860000|2021-04-29 20:24:20|871.57|867.57|871.65|867.65|871.72|867.72|871.54|867.54|14
1619727870000|2021-04-29 20:24:30|871.73|867.73|871.56|867.56|871.86|867.86|871.56|867.56|28
1619727880000|2021-04-29 20:24:40|871.54|867.54|871.91|867.91|871.91|867.91|871.54|867.54|25
1619727890000|2021-04-29 20:24:50|871.89|867.89|871.45|867.45|871.91|867.91|871.45|867.45|30
1619727900000|2021-04-29 20:25:00|871.58|867.58|872.27|868.27|872.29|868.29|871.58|867.58|27
1619727910000|2021-04-29 20:25:10|872.24|868.24|872.14|868.14|872.35|868.35|872.1|868.1|23
1619727920000|2021-04-29 20:25:20|872.15|868.15|872.4|868.4|872.47|868.47|872.13|868.13|26
1619727930000|2021-04-29 20:25:30|872.35|868.35|872.66|868.66|872.66|868.66|872.35|868.35|19
1619727940000|2021-04-29 20:25:40|872.65|868.65|872.6|868.6|872.67|868.67|872.6|868.6|14
1619727950000|2021-04-29 20:25:50|872.59|868.59|872.65|868.65|872.69|868.69|872.59|868.59|20
1619727960000|2021-04-29 20:26:00|872.63|868.63|872.17|868.17|872.67|868.67|872.09|868.09|26
1619727970000|2021-04-29 20:26:10|872.18|868.18|872.69|868.69|872.81|868.81|872.18|868.18|36
1619727980000|2021-04-29 20:26:20|872.7|868.7|872.8|868.8|872.86|868.86|872.65|868.65|26
1619727990000|2021-04-29 20:26:30|872.79|868.79|872.42|868.42|872.85|868.85|872.4|868.4|30
1619728000000|2021-04-29 20:26:40|872.53|868.53|873.01|869.01|873.05|869.05|872.45|868.45|31
1619728010000|2021-04-29 20:26:50|872.97|868.97|872.54|868.54|873.01|869.01|872.51|868.51|32
1619728020000|2021-04-29 20:27:00|872.58|868.58|872.74|868.74|872.82|868.82|872.58|868.58|28
1619728030000|2021-04-29 20:27:10|872.75|868.75|872.37|868.37|872.84|868.84|872.37|868.37|30
1619728040000|2021-04-29 20:27:20|872.33|868.33|872.49|868.49|872.65|868.65|872.33|868.33|27
1619728050000|2021-04-29 20:27:30|872.48|868.48|872.72|868.72|872.72|868.72|872.48|868.48|21
1619728060000|2021-04-29 20:27:40|872.7|868.7|872.33|868.33|872.72|868.72|872.32|868.32|25
1619728070000|2021-04-29 20:27:50|872.29|868.29|872.45|868.45|872.46|868.46|871.8|867.8|29
1619728080000|2021-04-29 20:28:00|872.56|868.56|872.59|868.59|872.65|868.65|872.45|868.45|28
1619728090000|2021-04-29 20:28:10|872.6|868.6|872.65|868.65|872.71|868.71|872.56|868.56|26
1619728100000|2021-04-29 20:28:20|872.62|868.62|872.5|868.5|872.62|868.62|872.19|868.19|31
1619728110000|2021-04-29 20:28:30|872.34|868.34|872.12|868.12|872.35|868.35|872|868|17
1619728120000|2021-04-29 20:28:40|872.11|868.11|872.53|868.53|872.72|868.72|872.09|868.09|27
1619728130000|2021-04-29 20:28:50|872.5|868.5|872.11|868.11|872.5|868.5|871.95|867.95|31
1619728140000|2021-04-29 20:29:00|872.15|868.15|872.41|868.41|872.42|868.42|872.12|868.12|21
1619728150000|2021-04-29 20:29:10|872.38|868.38|872.85|868.85|872.85|868.85|872.38|868.38|24
1619728160000|2021-04-29 20:29:20|872.84|868.84|872.25|868.25|872.85|868.85|872.25|868.25|25
1619728170000|2021-04-29 20:29:30|872.23|868.23|872.21|868.21|872.38|868.38|872.16|868.16|28
1619728180000|2021-04-29 20:29:40|872.22|868.22|872.53|868.53|872.53|868.53|872.2|868.2|18
1619728190000|2021-04-29 20:29:50|872.56|868.56|872.33|868.33|872.72|868.72|872.26|868.26|30
1619728200000|2021-04-29 20:30:00|872.35|868.35|872.64|868.64|872.64|868.64|872.3|868.3|24
1619728210000|2021-04-29 20:30:10|872.63|868.63|872.93|868.93|872.93|868.93|872.56|868.56|26
1619728220000|2021-04-29 20:30:20|872.96|868.96|872.76|868.76|872.97|868.97|872.76|868.76|30
1619728230000|2021-04-29 20:30:30|872.72|868.72|872.78|868.78|872.86|868.86|872.67|868.67|24
1619728240000|2021-04-29 20:30:40|872.79|868.79|872.98|868.98|872.98|868.98|872.78|868.78|23
1619728250000|2021-04-29 20:30:50|872.94|868.94|872.98|868.98|872.98|868.98|872.94|868.94|8
1619728260000|2021-04-29 20:31:00|872.97|868.97|872.89|868.89|873.02|869.02|872.85|868.85|18
1619728270000|2021-04-29 20:31:10|872.88|868.88|873.24|869.24|873.27|869.27|872.88|868.88|20
1619728280000|2021-04-29 20:31:20|873.28|869.28|872.97|868.97|873.33|869.33|872.88|868.88|31
1619728290000|2021-04-29 20:31:30|872.98|868.98|873.33|869.33|873.33|869.33|872.92|868.92|32
1619728300000|2021-04-29 20:31:40|873.35|869.35|873.44|869.44|873.5|869.5|873.35|869.35|25
1619728310000|2021-04-29 20:31:50|873.45|869.45|873.51|869.51|873.51|869.51|873.38|869.38|22
1619728320000|2021-04-29 20:32:00|873.59|869.59|875.6|871.6|875.67|871.67|873.59|869.59|34
1619728330000|2021-04-29 20:32:10|875.63|871.63|876.37|872.37|876.39|872.39|875.5|871.5|27
1619728340000|2021-04-29 20:32:20|876.38|872.38|876.2|872.2|876.38|872.38|876.2|872.2|23
1619728350000|2021-04-29 20:32:30|876.18|872.18|875.74|871.74|876.22|872.22|875.68|871.68|32
1619728360000|2021-04-29 20:32:40|875.78|871.78|875.69|871.69|876.09|872.09|875.68|871.68|31
1619728370000|2021-04-29 20:32:50|875.76|871.76|875.88|871.88|875.96|871.96|875.73|871.73|20
1619728380000|2021-04-29 20:33:00|875.87|871.87|875.89|871.89|876.14|872.14|875.8|871.8|29
1619728390000|2021-04-29 20:33:10|875.88|871.88|875.52|871.52|875.92|871.92|875.52|871.52|27
1619728400000|2021-04-29 20:33:20|875.53|871.53|875.77|871.77|875.93|871.93|875.51|871.51|23
1619728410000|2021-04-29 20:33:30|875.78|871.78|875.97|871.97|876.07|872.07|875.77|871.77|30
1619728420000|2021-04-29 20:33:40|876.01|872.01|875.75|871.75|876.01|872.01|875.67|871.67|31
1619728430000|2021-04-29 20:33:50|875.76|871.76|875.68|871.68|875.82|871.82|875.67|871.67|20
1619728440000|2021-04-29 20:34:00|875.67|871.67|875.38|871.38|875.71|871.71|875.38|871.38|26
1619728450000|2021-04-29 20:34:10|875.42|871.42|874.57|870.57|875.44|871.44|874.57|870.57|31
1619728460000|2021-04-29 20:34:20|874.55|870.55|875.21|871.21|875.28|871.28|874.52|870.52|31
1619728470000|2021-04-29 20:34:30|875.27|871.27|875.28|871.28|875.5|871.5|875.17|871.17|31
1619728480000|2021-04-29 20:34:40|875.23|871.23|875.45|871.45|875.45|871.45|875.06|871.06|34
1619728490000|2021-04-29 20:34:50|875.42|871.42|875.52|871.52|875.54|871.54|875.42|871.42|30
1619728500000|2021-04-29 20:35:00|875.51|871.51|875.64|871.64|875.72|871.72|875.49|871.49|19
1619728510000|2021-04-29 20:35:10|875.72|871.72|875.26|871.26|875.72|871.72|875.26|871.26|21
1619728520000|2021-04-29 20:35:20|875.27|871.27|874.81|870.81|875.27|871.27|874.57|870.57|34
1619728530000|2021-04-29 20:35:30|874.58|870.58|874.72|870.72|874.98|870.98|874.58|870.58|27
1619728540000|2021-04-29 20:35:40|874.77|870.77|874.73|870.73|874.97|870.97|874.73|870.73|28
1619728550000|2021-04-29 20:35:50|874.75|870.75|874.86|870.86|874.99|870.99|874.75|870.75|26
1619728560000|2021-04-29 20:36:00|874.82|870.82|874.85|870.85|875.06|871.06|874.81|870.81|29
1619728570000|2021-04-29 20:36:10|874.96|870.96|874.38|870.38|875.13|871.13|874.35|870.35|25
1619728580000|2021-04-29 20:36:20|874.36|870.36|874.18|870.18|874.44|870.44|874.18|870.18|28
1619728590000|2021-04-29 20:36:30|874.14|870.14|874.23|870.23|874.36|870.36|874.07|870.07|23
1619728600000|2021-04-29 20:36:40|874.09|870.09|874.07|870.07|874.22|870.22|874.06|870.06|13
1619728610000|2021-04-29 20:36:50|874.02|870.02|873.96|869.96|874.15|870.15|873.96|869.96|23
1619728620000|2021-04-29 20:37:00|874.01|870.01|874.11|870.11|874.11|870.11|873.85|869.85|20
1619728630000|2021-04-29 20:37:10|874.14|870.14|874.12|870.12|874.18|870.18|874.11|870.11|23
1619728640000|2021-04-29 20:37:20|874.14|870.14|873.85|869.85|874.15|870.15|873.85|869.85|21
1619728650000|2021-04-29 20:37:30|873.71|869.71|873.43|869.43|873.82|869.82|873.38|869.38|29
1619728660000|2021-04-29 20:37:40|873.46|869.46|873.29|869.29|873.46|869.46|873.28|869.28|27
1619728670000|2021-04-29 20:37:50|873.28|869.28|872.5|868.5|873.28|869.28|872.5|868.5|21
1619728680000|2021-04-29 20:38:00|872.45|868.45|872.42|868.42|872.5|868.5|872.17|868.17|30
1619728690000|2021-04-29 20:38:10|872.49|868.49|871.93|867.93|872.53|868.53|871.93|867.93|33
1619728700000|2021-04-29 20:38:20|871.92|867.92|871.7|867.7|871.95|867.95|871.7|867.7|31
1619728710000|2021-04-29 20:38:30|871.69|867.69|871.55|867.55|871.7|867.7|871.44|867.44|21
1619728720000|2021-04-29 20:38:40|871.62|867.62|871.69|867.69|871.77|867.77|871.18|867.18|36
1619728730000|2021-04-29 20:38:50|871.67|867.67|871.99|867.99|871.99|867.99|871.65|867.65|28
1619728740000|2021-04-29 20:39:00|872|868|872.17|868.17|872.28|868.28|871.94|867.94|26
1619728750000|2021-04-29 20:39:10|872.29|868.29|872.05|868.05|872.33|868.33|872.05|868.05|23
1619728760000|2021-04-29 20:39:20|872.06|868.06|872.25|868.25|872.69|868.69|871.89|867.89|33
1619728770000|2021-04-29 20:39:30|872.24|868.24|872.7|868.7|873.46|869.46|872.24|868.24|31
1619728780000|2021-04-29 20:39:40|872.72|868.72|873.04|869.04|873.04|869.04|872.6|868.6|29
1619728790000|2021-04-29 20:39:50|873.05|869.05|872.98|868.98|873.05|869.05|872.84|868.84|27
1619728800000|2021-04-29 20:40:00|873.01|869.01|872.69|868.69|873.19|869.19|872.69|868.69|24
1619728810000|2021-04-29 20:40:10|872.68|868.68|872.53|868.53|872.83|868.83|872.5|868.5|31
1619728820000|2021-04-29 20:40:20|872.58|868.58|872.58|868.58|872.74|868.74|872.52|868.52|31
1619728830000|2021-04-29 20:40:30|872.59|868.59|872.36|868.36|872.69|868.69|872.33|868.33|17
1619728840000|2021-04-29 20:40:40|872.35|868.35|872.1|868.1|872.35|868.35|872.09|868.09|16
1619728850000|2021-04-29 20:40:50|872.11|868.11|872.11|868.11|872.12|868.12|872.09|868.09|5
1619728860000|2021-04-29 20:41:00|872.16|868.16|872.97|868.97|872.97|868.97|872.16|868.16|13
1619728870000|2021-04-29 20:41:10|873.01|869.01|872.82|868.82|873.08|869.08|872.82|868.82|14
1619728880000|2021-04-29 20:41:20|872.85|868.85|872.52|868.52|872.85|868.85|872.45|868.45|5
1619728890000|2021-04-29 20:41:30|872.53|868.53|872.4|868.4|872.6|868.6|872.37|868.37|9
1619728900000|2021-04-29 20:41:40|872.43|868.43|872.07|868.07|872.43|868.43|872.03|868.03|12
1619728910000|2021-04-29 20:41:50|872.03|868.03|871.88|867.88|872.09|868.09|871.87|867.87|15
1619728920000|2021-04-29 20:42:00|871.89|867.89|871.88|867.88|871.95|867.95|871.88|867.88|7
1619728930000|2021-04-29 20:42:10|871.81|867.81|870.89|866.89|871.81|867.81|870.89|866.89|19
1619728940000|2021-04-29 20:42:20|870.87|866.87|870.28|866.28|870.87|866.87|870.28|866.28|28
1619728950000|2021-04-29 20:42:30|870.29|866.29|869.76|865.76|870.29|866.29|869.76|865.76|15
1619728960000|2021-04-29 20:42:40|869.63|865.63|869.14|865.14|869.65|865.65|869.1|865.1|21
1619728970000|2021-04-29 20:42:50|869.15|865.15|869.08|865.08|869.47|865.47|869.08|865.08|22
1619728980000|2021-04-29 20:43:00|869.06|865.06|869.16|865.16|869.27|865.27|869.05|865.05|10
1619728990000|2021-04-29 20:43:10|869.15|865.15|869.38|865.38|869.38|865.38|869.15|865.15|8
1619729000000|2021-04-29 20:43:20|869.22|865.22|868.99|864.99|869.22|865.22|868.99|864.99|8
1619729010000|2021-04-29 20:43:30|869|865|869.06|865.06|869.08|865.08|869|865|3
1619729020000|2021-04-29 20:43:40|869.07|865.07|868.85|864.85|869.07|865.07|868.8|864.8|13
1619729030000|2021-04-29 20:43:50|868.86|864.86|867.56|863.56|868.86|864.86|867.54|863.54|24
1619729040000|2021-04-29 20:44:00|867.53|863.53|867.44|863.44|867.63|863.63|867.42|863.42|20
1619729050000|2021-04-29 20:44:10|867.49|863.49|867.44|863.44|867.76|863.76|867.41|863.41|20
1619729060000|2021-04-29 20:44:20|867.43|863.43|867.58|863.58|867.62|863.62|867.29|863.29|19
1619729070000|2021-04-29 20:44:30|867.65|863.65|867.6|863.6|868.05|864.05|867.6|863.6|23
1619729080000|2021-04-29 20:44:40|867.43|863.43|867.21|863.21|867.47|863.47|867.18|863.18|14
1619729090000|2021-04-29 20:44:50|867.14|863.14|867.18|863.18|867.21|863.21|867.14|863.14|15
1619729100000|2021-04-29 20:45:00|867.26|863.26|867.9|863.9|868.02|864.02|867.26|863.26|23
1619729110000|2021-04-29 20:45:10|867.8|863.8|867.63|863.63|867.8|863.8|867.63|863.63|15
1619729120000|2021-04-29 20:45:20|867.64|863.64|867.13|863.13|867.66|863.66|867.13|863.13|16
1619729130000|2021-04-29 20:45:30|867.14|863.14|867.16|863.16|867.18|863.18|867.13|863.13|11
1619729140000|2021-04-29 20:45:40|867.17|863.17|868.59|864.59|868.74|864.74|867.17|863.17|32
1619729150000|2021-04-29 20:45:50|868.67|864.67|868.73|864.73|868.73|864.73|868.6|864.6|6
1619729160000|2021-04-29 20:46:00|868.75|864.75|869.39|865.39|869.39|865.39|868.75|864.75|14
1619729170000|2021-04-29 20:46:10|869.48|865.48|869.7|865.7|869.71|865.71|869.35|865.35|17
1619729180000|2021-04-29 20:46:20|869.72|865.72|869.03|865.03|869.77|865.77|869.02|865.02|30
1619729190000|2021-04-29 20:46:30|869.02|865.02|868.54|864.54|869.02|865.02|868.54|864.54|21
1619729200000|2021-04-29 20:46:40|868.49|864.49|868.08|864.08|868.49|864.49|868.08|864.08|8
1619729210000|2021-04-29 20:46:50|868.12|864.12|867.72|863.72|868.19|864.19|867.72|863.72|26
1619729220000|2021-04-29 20:47:00|867.7|863.7|867.94|863.94|867.98|863.98|867.58|863.58|30
1619729230000|2021-04-29 20:47:10|867.96|863.96|868.24|864.24|868.56|864.56|867.96|863.96|24
1619729240000|2021-04-29 20:47:20|868.21|864.21|867.9|863.9|868.46|864.46|867.87|863.87|25
1619729250000|2021-04-29 20:47:30|867.85|863.85|867.68|863.68|867.9|863.9|867.68|863.68|19
1619729260000|2021-04-29 20:47:40|867.67|863.67|867.66|863.66|867.67|863.67|867.62|863.62|4
1619729270000|2021-04-29 20:47:50|867.41|863.41|867.5|863.5|867.95|863.95|867.4|863.4|24
1619729280000|2021-04-29 20:48:00|867.83|863.83|867.76|863.76|867.92|863.92|867.5|863.5|25
1619729290000|2021-04-29 20:48:10|867.77|863.77|868.36|864.36|868.4|864.4|867.7|863.7|31
1619729300000|2021-04-29 20:48:20|868.33|864.33|867.95|863.95|868.35|864.35|867.91|863.91|23
1619729310000|2021-04-29 20:48:30|867.99|863.99|868.13|864.13|868.34|864.34|867.99|863.99|25
1619729320000|2021-04-29 20:48:40|868.14|864.14|867.87|863.87|868.21|864.21|867.78|863.78|16
1619729330000|2021-04-29 20:48:50|867.96|863.96|868.05|864.05|868.09|864.09|867.89|863.89|16
1619729340000|2021-04-29 20:49:00|867.9|863.9|867.74|863.74|867.94|863.94|867.59|863.59|19
1619729350000|2021-04-29 20:49:10|867.75|863.75|867.62|863.62|867.87|863.87|867.62|863.62|22
1619729360000|2021-04-29 20:49:20|867.61|863.61|867.64|863.64|867.66|863.66|867.44|863.44|15
1619729370000|2021-04-29 20:49:30|867.66|863.66|867.61|863.61|867.71|863.71|867.46|863.46|16
1619729380000|2021-04-29 20:49:40|867.63|863.63|867.54|863.54|867.69|863.69|867.54|863.54|10
1619729390000|2021-04-29 20:49:50|867.55|863.55|867.51|863.51|867.55|863.55|867.41|863.41|12
1619729400000|2021-04-29 20:50:00|867.53|863.53|867.57|863.57|867.59|863.59|867.53|863.53|15
1619729410000|2021-04-29 20:50:10|867.58|863.58|867.63|863.63|867.63|863.63|867.56|863.56|9
1619729420000|2021-04-29 20:50:20|867.68|863.68|867.45|863.45|867.71|863.71|867.45|863.45|10
1619729430000|2021-04-29 20:50:30|867.42|863.42|867.43|863.43|867.47|863.47|867.42|863.42|4
1619729440000|2021-04-29 20:50:40|867.32|863.32|867.28|863.28|867.32|863.32|867.25|863.25|4
1619729450000|2021-04-29 20:50:50|867.25|863.25|867.35|863.35|867.47|863.47|867.24|863.24|16
1619729460000|2021-04-29 20:51:00|867.36|863.36|867.65|863.65|867.65|863.65|867.36|863.36|19
1619729470000|2021-04-29 20:51:10|867.69|863.69|867.73|863.73|867.73|863.73|867.63|863.63|13
1619729480000|2021-04-29 20:51:20|867.68|863.68|867.97|863.97|867.97|863.97|867.68|863.68|11
1619729490000|2021-04-29 20:51:30|867.96|863.96|867.71|863.71|867.96|863.96|867.7|863.7|13
1619729500000|2021-04-29 20:51:40|867.74|863.74|867.81|863.81|867.82|863.82|867.7|863.7|10
1619729510000|2021-04-29 20:51:50|867.79|863.79|868.12|864.12|868.12|864.12|867.79|863.79|15
1619729520000|2021-04-29 20:52:00|868.16|864.16|868.16|864.16|868.16|864.16|868.1|864.1|10
1619729530000|2021-04-29 20:52:10|868.17|864.17|867.78|863.78|868.17|864.17|867.78|863.78|13
1619729540000|2021-04-29 20:52:20|867.82|863.82|867.87|863.87|867.87|863.87|867.81|863.81|7
1619729550000|2021-04-29 20:52:30|867.84|863.84|867.78|863.78|867.84|863.84|867.77|863.77|8
1619729570000|2021-04-29 20:52:50|867.77|863.77|867.72|863.72|867.77|863.77|867.72|863.72|4
1619729580000|2021-04-29 20:53:00|867.6|863.6|867.6|863.6|867.6|863.6|867.6|863.6|1
1619729590000|2021-04-29 20:53:10|867.56|863.56|867.69|863.69|867.69|863.69|867.49|863.49|19
1619729600000|2021-04-29 20:53:20|867.55|863.55|867.5|863.5|867.7|863.7|867.41|863.41|10
1619729610000|2021-04-29 20:53:30|867.61|863.61|867.76|863.76|867.81|863.81|867.5|863.5|16
1619729620000|2021-04-29 20:53:40|867.81|863.81|867.47|863.47|867.81|863.81|867.46|863.46|23
1619729630000|2021-04-29 20:53:50|867.48|863.48|867.6|863.6|867.64|863.64|867.48|863.48|22
1619729640000|2021-04-29 20:54:00|867.59|863.59|867.68|863.68|867.69|863.69|867.55|863.55|26
1619729650000|2021-04-29 20:54:10|867.67|863.67|867.69|863.69|867.87|863.87|867.66|863.66|28
1619729660000|2021-04-29 20:54:20|867.71|863.71|867.86|863.86|867.98|863.98|867.71|863.71|17
1619729670000|2021-04-29 20:54:30|867.84|863.84|867.82|863.82|867.92|863.92|867.82|863.82|30
1619729680000|2021-04-29 20:54:40|867.83|863.83|867.79|863.79|867.88|863.88|867.76|863.76|26
1619729690000|2021-04-29 20:54:50|867.78|863.78|867.69|863.69|867.86|863.86|867.69|863.69|16
1619729700000|2021-04-29 20:55:00|867.72|863.72|867.87|863.87|867.87|863.87|867.68|863.68|20
1619729710000|2021-04-29 20:55:10|867.86|863.86|868.7|864.7|868.7|864.7|867.86|863.86|31
1619729720000|2021-04-29 20:55:20|868.54|864.54|869.15|865.15|869.87|865.87|868.44|864.44|34
1619729730000|2021-04-29 20:55:30|869.09|865.09|869.6|865.6|869.63|865.63|869.04|865.04|23
1619729740000|2021-04-29 20:55:40|869.64|865.64|869.83|865.83|869.9|865.9|869.61|865.61|19
1619729750000|2021-04-29 20:55:50|869.87|865.87|869.13|865.13|869.87|865.87|869.02|865.02|28
1619729760000|2021-04-29 20:56:00|869.19|865.19|869.42|865.42|869.51|865.51|869.08|865.08|27
1619729770000|2021-04-29 20:56:10|869.44|865.44|869.01|865.01|869.44|865.44|869.01|865.01|21
1619729780000|2021-04-29 20:56:20|868.99|864.99|869.02|865.02|869.11|865.11|868.99|864.99|17
1619729790000|2021-04-29 20:56:30|869.06|865.06|869.07|865.07|869.09|865.09|869.05|865.05|12
1619729800000|2021-04-29 20:56:40|869.06|865.06|869.17|865.17|869.17|865.17|869.06|865.06|14
1619729810000|2021-04-29 20:56:50|869.19|865.19|869.3|865.3|869.33|865.33|869.19|865.19|9
1619729820000|2021-04-29 20:57:00|869.32|865.32|868.98|864.98|869.34|865.34|868.94|864.94|19
1619729830000|2021-04-29 20:57:10|868.93|864.93|868.72|864.72|868.93|864.93|868.72|864.72|18
1619729840000|2021-04-29 20:57:20|868.7|864.7|868.72|864.72|868.75|864.75|868.64|864.64|20
1619729850000|2021-04-29 20:57:30|868.71|864.71|868.75|864.75|868.75|864.75|868.68|864.68|18
1619729860000|2021-04-29 20:57:40|868.71|864.71|869.34|865.34|869.34|865.34|868.71|864.71|29
1619729870000|2021-04-29 20:57:50|869.35|865.35|869.95|865.95|869.95|865.95|869.33|865.33|35
1619729880000|2021-04-29 20:58:00|869.97|865.97|870.57|866.57|870.84|866.84|869.87|865.87|29
1619729890000|2021-04-29 20:58:10|870.58|866.58|870.75|866.75|871.29|867.29|870.36|866.36|28
1619729900000|2021-04-29 20:58:20|870.81|866.81|870.85|866.85|871.01|867.01|870.73|866.73|22
1619729910000|2021-04-29 20:58:30|870.88|866.88|870.77|866.77|870.89|866.89|870.74|866.74|24
1619729920000|2021-04-29 20:58:40|870.78|866.78|870.35|866.35|870.78|866.78|870.32|866.32|25
1619729930000|2021-04-29 20:58:50|870.37|866.37|869.77|865.77|870.53|866.53|869.77|865.77|29
1619729940000|2021-04-29 20:59:00|869.78|865.78|870.33|866.33|870.33|866.33|869.77|865.77|24
1619729950000|2021-04-29 20:59:10|870.34|866.34|870.09|866.09|870.34|866.34|870.08|866.08|18
1619729960000|2021-04-29 20:59:20|870.07|866.07|869.73|865.73|870.1|866.1|869.73|865.73|20
1619729970000|2021-04-29 20:59:30|869.74|865.74|869.73|865.73|869.79|865.79|869.72|865.72|18
1619729980000|2021-04-29 20:59:40|869.74|865.74|869.45|865.45|869.75|865.75|869.42|865.42|24
1619729990000|2021-04-29 20:59:50|869.44|865.44|869.57|865.57|869.58|865.58|869.4|865.4|22
1619730000000|2021-04-29 21:00:00|869.54|865.54|869.31|865.31|869.79|865.79|869.31|865.31|32
1619730010000|2021-04-29 21:00:10|869.16|865.16|868.79|864.79|869.16|865.16|868.7|864.7|24
1619730020000|2021-04-29 21:00:20|868.78|864.78|868.48|864.48|868.81|864.81|868.48|864.48|25
1619730030000|2021-04-29 21:00:30|868.46|864.46|868.07|864.07|868.48|864.48|868.04|864.04|32
1619730040000|2021-04-29 21:00:40|868.06|864.06|868.09|864.09|868.15|864.15|867.97|863.97|25
1619730050000|2021-04-29 21:00:50|868.08|864.08|868.04|864.04|868.1|864.1|868.03|864.03|16
1619730060000|2021-04-29 21:01:00|868.03|864.03|868.18|864.18|868.19|864.19|868.03|864.03|18
1619730070000|2021-04-29 21:01:10|868.23|864.23|868.58|864.58|868.58|864.58|868.18|864.18|24
1619730080000|2021-04-29 21:01:20|868.6|864.6|869.44|865.44|869.57|865.57|868.59|864.59|30
1619730090000|2021-04-29 21:01:30|869.42|865.42|869.74|865.74|869.75|865.75|869.32|865.32|24
1619730100000|2021-04-29 21:01:40|870.01|866.01|870.36|866.36|870.4|866.4|870.01|866.01|27
1619730110000|2021-04-29 21:01:50|870.37|866.37|870.25|866.25|870.45|866.45|870.25|866.25|26
1619730120000|2021-04-29 21:02:00|870.31|866.31|870.35|866.35|870.35|866.35|870.3|866.3|14
1619730130000|2021-04-29 21:02:10|870.34|866.34|870.45|866.45|870.5|866.5|870.31|866.31|22
1619730140000|2021-04-29 21:02:20|870.44|866.44|870.34|866.34|870.54|866.54|870.33|866.33|24
1619730150000|2021-04-29 21:02:30|870.31|866.31|870.11|866.11|870.31|866.31|870.09|866.09|22
1619730160000|2021-04-29 21:02:40|870.12|866.12|870.48|866.48|870.48|866.48|870.11|866.11|30
1619730170000|2021-04-29 21:02:50|870.51|866.51|870.44|866.44|870.54|866.54|870.44|866.44|21
1619730180000|2021-04-29 21:03:00|870.45|866.45|870.35|866.35|870.75|866.75|870.35|866.35|25
1619730190000|2021-04-29 21:03:10|870.41|866.41|870.43|866.43|870.44|866.44|870.24|866.24|19
1619730200000|2021-04-29 21:03:20|870.46|866.46|870.55|866.55|870.55|866.55|870.46|866.46|14
1619730210000|2021-04-29 21:03:30|870.54|866.54|870.72|866.72|870.72|866.72|870.54|866.54|14
1619730220000|2021-04-29 21:03:40|870.73|866.73|870.89|866.89|870.9|866.9|870.71|866.71|25
1619730230000|2021-04-29 21:03:50|870.81|866.81|870.26|866.26|870.81|866.81|870.26|866.26|30
1619730240000|2021-04-29 21:04:00|870.24|866.24|869.81|865.81|870.24|866.24|869.77|865.77|27
1619730250000|2021-04-29 21:04:10|869.82|865.82|870.19|866.19|870.2|866.2|869.82|865.82|24
1619730260000|2021-04-29 21:04:20|870.22|866.22|870.18|866.18|870.35|866.35|870.18|866.18|26
1619730270000|2021-04-29 21:04:30|870.15|866.15|870.21|866.21|870.27|866.27|870.14|866.14|26
1619730280000|2021-04-29 21:04:40|870.24|866.24|870.31|866.31|870.31|866.31|870.2|866.2|23
1619730290000|2021-04-29 21:04:50|870.44|866.44|870.48|866.48|870.55|866.55|870.44|866.44|20
1619730300000|2021-04-29 21:05:00|870.53|866.53|870.44|866.44|870.54|866.54|870.4|866.4|17
1619730310000|2021-04-29 21:05:10|870.5|866.5|871.26|867.26|871.27|867.27|870.44|866.44|29
1619730320000|2021-04-29 21:05:20|871.28|867.28|871.29|867.29|871.3|867.3|871.16|867.16|21
1619730330000|2021-04-29 21:05:30|871.27|867.27|870.98|866.98|871.27|867.27|870.96|866.96|23
1619730340000|2021-04-29 21:05:40|871.01|867.01|870.99|866.99|871.02|867.02|870.81|866.81|32
1619730350000|2021-04-29 21:05:50|870.98|866.98|870.87|866.87|870.98|866.98|870.86|866.86|28
1619730360000|2021-04-29 21:06:00|870.86|866.86|870.96|866.96|870.96|866.96|870.86|866.86|24
1619730370000|2021-04-29 21:06:10|870.95|866.95|870.94|866.94|870.96|866.96|870.93|866.93|13
1619730380000|2021-04-29 21:06:20|870.93|866.93|871.06|867.06|871.06|867.06|870.91|866.91|22
1619730390000|2021-04-29 21:06:30|871.03|867.03|871.09|867.09|871.09|867.09|871.03|867.03|5
1619730400000|2021-04-29 21:06:40|871.08|867.08|871.17|867.17|871.17|867.17|871.05|867.05|11
1619730410000|2021-04-29 21:06:50|871.18|867.18|870.5|866.5|871.18|867.18|870.5|866.5|23
1619730420000|2021-04-29 21:07:00|870.56|866.56|870.65|866.65|870.71|866.71|870.56|866.56|26
1619730430000|2021-04-29 21:07:10|870.64|866.64|870.72|866.72|870.72|866.72|870.64|866.64|16
1619730440000|2021-04-29 21:07:20|870.73|866.73|870.96|866.96|870.98|866.98|870.71|866.71|27
1619730450000|2021-04-29 21:07:30|870.95|866.95|871.08|867.08|871.14|867.14|870.93|866.93|32
1619730460000|2021-04-29 21:07:40|871.04|867.04|871.62|867.62|871.64|867.64|870.9|866.9|25
1619730470000|2021-04-29 21:07:50|871.64|867.64|871.77|867.77|871.84|867.84|871.62|867.62|15
1619730480000|2021-04-29 21:08:00|871.76|867.76|871.73|867.73|871.81|867.81|871.73|867.73|21
1619730490000|2021-04-29 21:08:10|871.74|867.74|871.77|867.77|871.84|867.84|871.72|867.72|22
1619730500000|2021-04-29 21:08:20|871.84|867.84|871.91|867.91|871.92|867.92|871.77|867.77|11
1619730510000|2021-04-29 21:08:30|871.94|867.94|871.87|867.87|872.03|868.03|871.76|867.76|23
1619730520000|2021-04-29 21:08:40|871.85|867.85|871.93|867.93|871.93|867.93|871.84|867.84|24
1619730530000|2021-04-29 21:08:50|871.94|867.94|871.97|867.97|872|868|871.94|867.94|6
1619730540000|2021-04-29 21:09:00|871.91|867.91|871.75|867.75|871.91|867.91|871.73|867.73|30
1619730550000|2021-04-29 21:09:10|871.72|867.72|871.74|867.74|871.85|867.85|871.69|867.69|26
1619730560000|2021-04-29 21:09:20|871.73|867.73|871.76|867.76|871.85|867.85|871.72|867.72|22
1619730570000|2021-04-29 21:09:30|871.77|867.77|871.77|867.77|871.92|867.92|871.76|867.76|25
1619730580000|2021-04-29 21:09:40|871.78|867.78|871.9|867.9|871.93|867.93|871.68|867.68|25
1619730590000|2021-04-29 21:09:50|871.87|867.87|871.87|867.87|871.91|867.91|871.82|867.82|11
1619730600000|2021-04-29 21:10:00|871.88|867.88|871.59|867.59|871.94|867.94|871.56|867.56|27
1619730610000|2021-04-29 21:10:10|871.61|867.61|871.79|867.79|871.79|867.79|871.6|867.6|23
1619730620000|2021-04-29 21:10:20|871.8|867.8|871.85|867.85|871.85|867.85|871.77|867.77|20
1619730630000|2021-04-29 21:10:30|871.84|867.84|871.94|867.94|871.94|867.94|871.84|867.84|12
1619730640000|2021-04-29 21:10:40|871.88|867.88|871.62|867.62|871.93|867.93|871.62|867.62|21
1619730650000|2021-04-29 21:10:50|871.67|867.67|871.64|867.64|871.76|867.76|871.59|867.59|30
1619730660000|2021-04-29 21:11:00|871.62|867.62|871.76|867.76|871.79|867.79|871.62|867.62|31
1619730670000|2021-04-29 21:11:10|871.75|867.75|871.7|867.7|871.8|867.8|871.7|867.7|15
1619730680000|2021-04-29 21:11:20|871.76|867.76|871.54|867.54|871.79|867.79|871.54|867.54|25
1619730690000|2021-04-29 21:11:30|871.67|867.67|871.42|867.42|871.69|867.69|871.35|867.35|25
1619730700000|2021-04-29 21:11:40|871.39|867.39|871.57|867.57|871.57|867.57|871.39|867.39|18
1619730710000|2021-04-29 21:11:50|871.56|867.56|871.39|867.39|871.62|867.62|871.39|867.39|19
1619730720000|2021-04-29 21:12:00|871.37|867.37|871.05|867.05|871.37|867.37|870.89|866.89|16
1619730730000|2021-04-29 21:12:10|871.06|867.06|871.18|867.18|871.18|867.18|871.06|867.06|19
1619730740000|2021-04-29 21:12:20|871.15|867.15|871.33|867.33|871.39|867.39|871.15|867.15|24
1619730750000|2021-04-29 21:12:30|871.32|867.32|871.22|867.22|871.32|867.32|871.19|867.19|14
1619730760000|2021-04-29 21:12:40|871.24|867.24|871.04|867.04|871.33|867.33|870.95|866.95|16
1619730770000|2021-04-29 21:12:50|871.03|867.03|871.19|867.19|871.2|867.2|871.01|867.01|24
1619730780000|2021-04-29 21:13:00|871.2|867.2|871.15|867.15|871.2|867.2|871.09|867.09|22
1619730790000|2021-04-29 21:13:10|871.09|867.09|871.27|867.27|871.3|867.3|871.09|867.09|15
1619730800000|2021-04-29 21:13:20|871.28|867.28|871.63|867.63|871.63|867.63|871.28|867.28|26
1619730810000|2021-04-29 21:13:30|871.62|867.62|871.5|867.5|871.63|867.63|871.47|867.47|23
1619730820000|2021-04-29 21:13:40|871.48|867.48|871.48|867.48|871.49|867.49|871.48|867.48|3
1619730830000|2021-04-29 21:13:50|871.5|867.5|871.5|867.5|871.51|867.51|871.49|867.49|7
1619730840000|2021-04-29 21:14:00|871.51|867.51|871.48|867.48|871.51|867.51|871.36|867.36|28
1619730850000|2021-04-29 21:14:10|871.49|867.49|871.6|867.6|871.6|867.6|871.44|867.44|26
1619730860000|2021-04-29 21:14:20|871.61|867.61|871.74|867.74|871.77|867.77|871.59|867.59|26
1619730870000|2021-04-29 21:14:30|871.73|867.73|871.71|867.71|871.76|867.76|871.7|867.7|14
1619730880000|2021-04-29 21:14:40|871.7|867.7|871.59|867.59|871.73|867.73|871.58|867.58|17
1619730890000|2021-04-29 21:14:50|871.57|867.57|871.71|867.71|871.74|867.74|871.56|867.56|29
1619730900000|2021-04-29 21:15:00|871.73|867.73|871.7|867.7|871.75|867.75|871.69|867.69|18
1619730910000|2021-04-29 21:15:10|871.73|867.73|871.41|867.41|871.73|867.73|871.24|867.24|23
1619730920000|2021-04-29 21:15:20|871.37|867.37|871.3|867.3|871.4|867.4|871.3|867.3|11
1619730930000|2021-04-29 21:15:30|871.27|867.27|871.27|867.27|871.28|867.28|871.26|867.26|4
1619730940000|2021-04-29 21:15:40|871.29|867.29|870.52|866.52|871.29|867.29|870.51|866.51|24
1619730950000|2021-04-29 21:15:50|870.5|866.5|870.54|866.54|870.66|866.66|870.44|866.44|18
1619730960000|2021-04-29 21:16:00|870.51|866.51|870.62|866.62|870.62|866.62|870.51|866.51|6
1619730970000|2021-04-29 21:16:10|870.61|866.61|870.63|866.63|870.63|866.63|870.5|866.5|18
1619730980000|2021-04-29 21:16:20|870.62|866.62|870.6|866.6|870.65|866.65|870.55|866.55|14
1619730990000|2021-04-29 21:16:30|870.59|866.59|870.81|866.81|870.86|866.86|870.55|866.55|22
1619731000000|2021-04-29 21:16:40|870.8|866.8|870.85|866.85|870.88|866.88|870.8|866.8|16
1619731010000|2021-04-29 21:16:50|870.86|866.86|870.92|866.92|871.09|867.09|870.85|866.85|16
1619731020000|2021-04-29 21:17:00|870.93|866.93|870.8|866.8|870.95|866.95|870.74|866.74|22
1619731030000|2021-04-29 21:17:10|870.77|866.77|870.57|866.57|870.85|866.85|870.56|866.56|16
1619731040000|2021-04-29 21:17:20|870.59|866.59|870.72|866.72|870.77|866.77|870.55|866.55|14
1619731060000|2021-04-29 21:17:40|870.71|866.71|870.67|866.67|870.71|866.71|870.66|866.66|5
1619731070000|2021-04-29 21:17:50|870.66|866.66|870.64|866.64|870.75|866.75|870.58|866.58|9
1619731080000|2021-04-29 21:18:00|870.65|866.65|870.43|866.43|870.65|866.65|870.43|866.43|17
1619731090000|2021-04-29 21:18:10|870.45|866.45|870.48|866.48|870.52|866.52|870.44|866.44|15
1619731100000|2021-04-29 21:18:20|870.49|866.49|870.44|866.44|870.49|866.49|870.33|866.33|13
1619731110000|2021-04-29 21:18:30|870.46|866.46|870.38|866.38|870.46|866.46|870.35|866.35|13
1619731120000|2021-04-29 21:18:40|870.37|866.37|870.37|866.37|870.42|866.42|870.37|866.37|12
1619731130000|2021-04-29 21:18:50|870.38|866.38|870.85|866.85|870.97|866.97|870.37|866.37|28
1619731140000|2021-04-29 21:19:00|870.87|866.87|870.87|866.87|870.97|866.97|870.84|866.84|19
1619731150000|2021-04-29 21:19:10|870.86|866.86|870.89|866.89|870.97|866.97|870.86|866.86|10
1619731160000|2021-04-29 21:19:20|870.86|866.86|870.86|866.86|870.86|866.86|870.86|866.86|1
1619731170000|2021-04-29 21:19:30|870.88|866.88|871.29|867.29|871.3|867.3|870.88|866.88|23
1619731180000|2021-04-29 21:19:40|871.25|867.25|871.34|867.34|871.36|867.36|871.24|867.24|17
1619731190000|2021-04-29 21:19:50|871.35|867.35|871.4|867.4|871.42|867.42|871.34|867.34|21
1619731200000|2021-04-29 21:20:00|871.39|867.39|871.49|867.49|871.49|867.49|871.38|867.38|12
1619731210000|2021-04-29 21:20:10|871.5|867.5|871.31|867.31|871.5|867.5|871.31|867.31|9
1619731220000|2021-04-29 21:20:20|871.33|867.33|871.36|867.36|871.36|867.36|871.33|867.33|7
1619731230000|2021-04-29 21:20:30|871.34|867.34|871.32|867.32|871.36|867.36|871.3|867.3|15
1619731240000|2021-04-29 21:20:40|871.31|867.31|871.39|867.39|871.41|867.41|871.3|867.3|12
1619731250000|2021-04-29 21:20:50|871.41|867.41|871.37|867.37|871.41|867.41|871.35|867.35|11
1619731260000|2021-04-29 21:21:00|871.36|867.36|871.55|867.55|871.55|867.55|871.28|867.28|19
1619731270000|2021-04-29 21:21:10|871.56|867.56|871.56|867.56|871.57|867.57|871.55|867.55|5
1619731280000|2021-04-29 21:21:20|871.61|867.61|871.6|867.6|871.61|867.61|871.6|867.6|14
1619731290000|2021-04-29 21:21:30|871.61|867.61|871.39|867.39|871.62|867.62|871.39|867.39|11
1619731300000|2021-04-29 21:21:40|871.38|867.38|871.34|867.34|871.39|867.39|871.34|867.34|12
1619731310000|2021-04-29 21:21:50|871.35|867.35|871.39|867.39|871.39|867.39|871.34|867.34|12
1619731320000|2021-04-29 21:22:00|871.38|867.38|871.55|867.55|871.55|867.55|871.38|867.38|14
1619731330000|2021-04-29 21:22:10|871.54|867.54|871.56|867.56|871.56|867.56|871.54|867.54|7
1619731340000|2021-04-29 21:22:20|871.55|867.55|871.18|867.18|871.55|867.55|871.17|867.17|16
1619731350000|2021-04-29 21:22:30|871.2|867.2|871.22|867.22|871.24|867.24|871.16|867.16|17
1619731360000|2021-04-29 21:22:40|871.21|867.21|871.33|867.33|871.35|867.35|871.17|867.17|17
1619731370000|2021-04-29 21:22:50|871.35|867.35|871.32|867.32|871.35|867.35|871.32|867.32|2
1619731380000|2021-04-29 21:23:00|871.35|867.35|871.33|867.33|871.35|867.35|871.33|867.33|2
1619731390000|2021-04-29 21:23:10|871.32|867.32|871.26|867.26|871.35|867.35|871.24|867.24|12
1619731400000|2021-04-29 21:23:20|871.25|867.25|871.25|867.25|871.27|867.27|871.17|867.17|14
1619731410000|2021-04-29 21:23:30|871.26|867.26|871.25|867.25|871.27|867.27|871.25|867.25|8
1619731420000|2021-04-29 21:23:40|871.27|867.27|871.27|867.27|871.27|867.27|871.27|867.27|1
1619731430000|2021-04-29 21:23:50|871.28|867.28|871.67|867.67|871.69|867.69|871.27|867.27|15
1619731440000|2021-04-29 21:24:00|871.68|867.68|871.68|867.68|871.68|867.68|871.67|867.67|5
1619731450000|2021-04-29 21:24:10|871.67|867.67|871.82|867.82|871.84|867.84|871.67|867.67|15
1619731460000|2021-04-29 21:24:20|871.87|867.87|871.87|867.87|871.91|867.91|871.87|867.87|8
1619731470000|2021-04-29 21:24:30|871.91|867.91|872.23|868.23|872.23|868.23|871.87|867.87|15
1619731480000|2021-04-29 21:24:40|872.22|868.22|872.22|868.22|872.23|868.23|872.22|868.22|9
1619731490000|2021-04-29 21:24:50|872.23|868.23|872.21|868.21|872.23|868.23|872.21|868.21|11
1619731500000|2021-04-29 21:25:00|872.22|868.22|872.23|868.23|872.23|868.23|872.22|868.22|6
1619731510000|2021-04-29 21:25:10|872.22|868.22|872.32|868.32|872.32|868.32|872.22|868.22|6
1619731520000|2021-04-29 21:25:20|872.3|868.3|872.22|868.22|872.3|868.3|872.18|868.18|22
1619731530000|2021-04-29 21:25:30|872.21|868.21|872.22|868.22|872.22|868.22|872.15|868.15|15
1619731540000|2021-04-29 21:25:40|872.19|868.19|872.2|868.2|872.22|868.22|872.16|868.16|14
1619731550000|2021-04-29 21:25:50|872.15|868.15|872.12|868.12|872.19|868.19|872.12|868.12|16
1619731560000|2021-04-29 21:26:00|871.98|867.98|871.95|867.95|872.06|868.06|871.92|867.92|25
1619731570000|2021-04-29 21:26:10|871.96|867.96|871.95|867.95|872|868|871.94|867.94|15
1619731580000|2021-04-29 21:26:20|871.96|867.96|871.95|867.95|871.99|867.99|871.93|867.93|20
1619731590000|2021-04-29 21:26:30|871.94|867.94|871.89|867.89|871.95|867.95|871.86|867.86|13
1619731600000|2021-04-29 21:26:40|871.92|867.92|871.88|867.88|871.92|867.92|871.86|867.86|15
1619731610000|2021-04-29 21:26:50|871.91|867.91|871.87|867.87|871.93|867.93|871.86|867.86|17
1619731620000|2021-04-29 21:27:00|871.89|867.89|871.94|867.94|871.95|867.95|871.89|867.89|17
1619731630000|2021-04-29 21:27:10|871.95|867.95|871.95|867.95|871.95|867.95|871.9|867.9|15
1619731640000|2021-04-29 21:27:20|871.96|867.96|871.95|867.95|871.96|867.96|871.91|867.91|11
1619731650000|2021-04-29 21:27:30|871.93|867.93|871.93|867.93|871.95|867.95|871.89|867.89|10
1619731660000|2021-04-29 21:27:40|871.94|867.94|871.94|867.94|871.95|867.95|871.91|867.91|7
1619731670000|2021-04-29 21:27:50|871.93|867.93|871.91|867.91|871.93|867.93|871.88|867.88|16
1619731680000|2021-04-29 21:28:00|871.89|867.89|871.91|867.91|871.91|867.91|871.89|867.89|8
1619731690000|2021-04-29 21:28:10|871.9|867.9|871.9|867.9|871.91|867.91|871.88|867.88|7
1619731700000|2021-04-29 21:28:20|871.91|867.91|871.88|867.88|871.92|867.92|871.88|867.88|9
1619731710000|2021-04-29 21:28:30|871.83|867.83|871.77|867.77|871.84|867.84|871.76|867.76|12
1619731720000|2021-04-29 21:28:40|871.76|867.76|871.78|867.78|871.81|867.81|871.76|867.76|8
1619731730000|2021-04-29 21:28:50|871.77|867.77|871.82|867.82|871.83|867.83|871.77|867.77|15
1619731740000|2021-04-29 21:29:00|871.81|867.81|871.82|867.82|871.82|867.82|871.79|867.79|12
1619731750000|2021-04-29 21:29:10|871.81|867.81|871.68|867.68|871.82|867.82|871.66|867.66|19
1619731760000|2021-04-29 21:29:20|871.67|867.67|871.52|867.52|871.67|867.67|871.44|867.44|21
1619731770000|2021-04-29 21:29:30|871.51|867.51|871.66|867.66|871.66|867.66|871.43|867.43|17
1619731780000|2021-04-29 21:29:40|871.52|867.52|871.43|867.43|871.66|867.66|871.39|867.39|20
1619731790000|2021-04-29 21:29:50|871.41|867.41|871.45|867.45|871.48|867.48|871.41|867.41|10
1619731800000|2021-04-29 21:30:00|871.47|867.47|871.58|867.58|871.58|867.58|871.39|867.39|18
1619731810000|2021-04-29 21:30:10|871.57|867.57|871.32|867.32|871.57|867.57|871.31|867.31|9
1619731820000|2021-04-29 21:30:20|871.31|867.31|871.31|867.31|871.36|867.36|871.31|867.31|18
1619731830000|2021-04-29 21:30:30|871.32|867.32|871.32|867.32|871.35|867.35|871.31|867.31|9
1619731840000|2021-04-29 21:30:40|871.28|867.28|871.25|867.25|871.31|867.31|871.25|867.25|19
1619731850000|2021-04-29 21:30:50|871.3|867.3|871.22|867.22|871.3|867.3|871.22|867.22|8
1619731870000|2021-04-29 21:31:10|871.24|867.24|871.27|867.27|871.27|867.27|871.19|867.19|17
1619731880000|2021-04-29 21:31:20|871.25|867.25|871.37|867.37|871.37|867.37|871.25|867.25|16
1619731890000|2021-04-29 21:31:30|871.42|867.42|871.54|867.54|871.55|867.55|871.42|867.42|15
1619731900000|2021-04-29 21:31:40|871.53|867.53|871.64|867.64|871.66|867.66|871.53|867.53|5
1619731910000|2021-04-29 21:31:50|871.65|867.65|871.73|867.73|871.74|867.74|871.64|867.64|18
1619731920000|2021-04-29 21:32:00|871.79|867.79|871.79|867.79|871.79|867.79|871.79|867.79|1
1619731930000|2021-04-29 21:32:10|871.77|867.77|871.82|867.82|871.82|867.82|871.77|867.77|5
1619731940000|2021-04-29 21:32:20|871.8|867.8|871.76|867.76|871.8|867.8|871.76|867.76|2
1619731960000|2021-04-29 21:32:40|871.87|867.87|871.87|867.87|871.87|867.87|871.87|867.87|1
1619731980000|2021-04-29 21:33:00|871.93|867.93|871.91|867.91|871.93|867.93|871.91|867.91|2
1619731990000|2021-04-29 21:33:10|872|868|872|868|872|868|872|868|1
1619732000000|2021-04-29 21:33:20|872.01|868.01|872.04|868.04|872.04|868.04|872.01|868.01|2
1619732010000|2021-04-29 21:33:30|872.02|868.02|872.02|868.02|872.02|868.02|872.02|868.02|1
1619732020000|2021-04-29 21:33:40|871.84|867.84|871.92|867.92|871.92|867.92|871.84|867.84|2
1619732030000|2021-04-29 21:33:50|872|868|872|868|872|868|872|868|1
1619732050000|2021-04-29 21:34:10|872.09|868.09|872.09|868.09|872.09|868.09|872.09|868.09|1
1619732100000|2021-04-29 21:35:00|872.08|868.08|872.04|868.04|872.09|868.09|872.02|868.02|6
1619732120000|2021-04-29 21:35:20|872.05|868.05|872.15|868.15|872.22|868.22|872.04|868.04|18
1619732130000|2021-04-29 21:35:30|872.11|868.11|872.14|868.14|872.15|868.15|872.11|868.11|14
1619732140000|2021-04-29 21:35:40|872.11|868.11|872.15|868.15|872.16|868.16|872.11|868.11|16
1619732150000|2021-04-29 21:35:50|872.16|868.16|872.84|868.84|872.84|868.84|872.15|868.15|15
1619732160000|2021-04-29 21:36:00|872.82|868.82|873.16|869.16|873.16|869.16|872.82|868.82|5
1619732170000|2021-04-29 21:36:10|873.17|869.17|873.35|869.35|873.45|869.45|873.15|869.15|21
1619732180000|2021-04-29 21:36:20|873.36|869.36|873.67|869.67|873.77|869.77|873.36|869.36|22
1619732190000|2021-04-29 21:36:30|873.66|869.66|873.83|869.83|873.86|869.86|873.66|869.66|19
1619732200000|2021-04-29 21:36:40|873.84|869.84|873.86|869.86|873.86|869.86|873.81|869.81|19
1619732210000|2021-04-29 21:36:50|873.87|869.87|873.87|869.87|873.87|869.87|873.84|869.84|15
1619732220000|2021-04-29 21:37:00|873.86|869.86|873.89|869.89|873.9|869.9|873.86|869.86|8
1619732230000|2021-04-29 21:37:10|873.9|869.9|873.89|869.89|873.9|869.9|873.89|869.89|12
1619732240000|2021-04-29 21:37:20|873.9|869.9|873.95|869.95|873.95|869.95|873.89|869.89|4
1619732250000|2021-04-29 21:37:30|873.94|869.94|873.94|869.94|873.95|869.95|873.94|869.94|7
1619732260000|2021-04-29 21:37:40|873.97|869.97|873.97|869.97|873.97|869.97|873.97|869.97|1
1619732270000|2021-04-29 21:37:50|873.98|869.98|873.97|869.97|873.98|869.98|873.96|869.96|6
1619732280000|2021-04-29 21:38:00|873.98|869.98|874.01|870.01|874.02|870.02|873.96|869.96|8
1619732290000|2021-04-29 21:38:10|874|870|873.98|869.98|874.01|870.01|873.96|869.96|14
1619732300000|2021-04-29 21:38:20|874.01|870.01|873.92|869.92|874.01|870.01|873.91|869.91|10
1619732310000|2021-04-29 21:38:30|873.91|869.91|873.58|869.58|873.91|869.91|873.58|869.58|11
1619732320000|2021-04-29 21:38:40|873.51|869.51|873.3|869.3|873.51|869.51|873.28|869.28|12
1619732330000|2021-04-29 21:38:50|873.34|869.34|873.09|869.09|873.34|869.34|873.09|869.09|11
1619732340000|2021-04-29 21:39:00|873.08|869.08|873.03|869.03|873.11|869.11|873.03|869.03|15
1619732350000|2021-04-29 21:39:10|873.04|869.04|873.05|869.05|873.05|869.05|873.03|869.03|8
1619732360000|2021-04-29 21:39:20|873.06|869.06|873.11|869.11|873.11|869.11|873.05|869.05|5
1619732370000|2021-04-29 21:39:30|873.12|869.12|873.13|869.13|873.13|869.13|873.09|869.09|5
1619732380000|2021-04-29 21:39:40|873.12|869.12|873.12|869.12|873.13|869.13|873.11|869.11|9
1619732390000|2021-04-29 21:39:50|873.13|869.13|873.15|869.15|873.17|869.17|873.11|869.11|9
1619732400000|2021-04-29 21:40:00|873.2|869.2|873.22|869.22|873.23|869.23|873.19|869.19|9
1619732410000|2021-04-29 21:40:10|873.2|869.2|873.23|869.23|873.23|869.23|873.16|869.16|12
1619732420000|2021-04-29 21:40:20|873.22|869.22|873.22|869.22|873.23|869.23|873.19|869.19|7
1619732430000|2021-04-29 21:40:30|873.21|869.21|873.23|869.23|873.23|869.23|873.21|869.21|10
1619732440000|2021-04-29 21:40:40|873.22|869.22|873.29|869.29|873.3|869.3|873.19|869.19|20
1619732450000|2021-04-29 21:40:50|873.28|869.28|873.23|869.23|873.28|869.28|873.21|869.21|24
1619732460000|2021-04-29 21:41:00|873.2|869.2|873.2|869.2|873.23|869.23|873.2|869.2|5
1619732470000|2021-04-29 21:41:10|873.23|869.23|873.27|869.27|873.28|869.28|873.23|869.23|5
1619732480000|2021-04-29 21:41:20|873.25|869.25|873.25|869.25|873.27|869.27|873.25|869.25|4
1619732490000|2021-04-29 21:41:30|873.27|869.27|873.28|869.28|873.29|869.29|873.25|869.25|12
1619732500000|2021-04-29 21:41:40|873.26|869.26|873.25|869.25|873.27|869.27|873.24|869.24|14
1619732510000|2021-04-29 21:41:50|873.24|869.24|873.22|869.22|873.25|869.25|873.22|869.22|9
1619732520000|2021-04-29 21:42:00|873.25|869.25|873.54|869.54|873.63|869.63|873.23|869.23|13
1619732530000|2021-04-29 21:42:10|873.59|869.59|873.62|869.62|873.77|869.77|873.59|869.59|18
1619732540000|2021-04-29 21:42:20|873.63|869.63|873.68|869.68|873.68|869.68|873.62|869.62|9
1619732550000|2021-04-29 21:42:30|873.67|869.67|873.64|869.64|873.7|869.7|873.59|869.59|14
1619732560000|2021-04-29 21:42:40|873.65|869.65|873.73|869.73|873.73|869.73|873.64|869.64|11
1619732570000|2021-04-29 21:42:50|873.68|869.68|873.72|869.72|873.73|869.73|873.68|869.68|7
1619732580000|2021-04-29 21:43:00|873.71|869.71|873.72|869.72|873.73|869.73|873.7|869.7|9
1619732590000|2021-04-29 21:43:10|873.73|869.73|873.74|869.74|873.76|869.76|873.72|869.72|11
1619732600000|2021-04-29 21:43:20|873.75|869.75|873.63|869.63|873.75|869.75|873.63|869.63|9
1619732610000|2021-04-29 21:43:30|873.6|869.6|873.54|869.54|873.6|869.6|873.54|869.54|4
1619732620000|2021-04-29 21:43:40|873.51|869.51|872.88|868.88|873.51|869.51|872.88|868.88|16
1619732630000|2021-04-29 21:43:50|872.92|868.92|872.41|868.41|872.92|868.92|872.35|868.35|26
1619732640000|2021-04-29 21:44:00|872.42|868.42|872.57|868.57|872.58|868.58|872.38|868.38|20
1619732650000|2021-04-29 21:44:10|872.58|868.58|872.65|868.65|872.66|868.66|872.57|868.57|20
1619732660000|2021-04-29 21:44:20|872.66|868.66|872.66|868.66|872.66|868.66|872.58|868.58|12
1619732670000|2021-04-29 21:44:30|872.65|868.65|872.73|868.73|872.74|868.74|872.63|868.63|11
1619732680000|2021-04-29 21:44:40|872.74|868.74|872.73|868.73|872.74|868.74|872.69|868.69|13
1619732690000|2021-04-29 21:44:50|872.72|868.72|873|869|873|869|872.72|868.72|20
1619732700000|2021-04-29 21:45:00|873.1|869.1|872.71|868.71|873.1|869.1|872.71|868.71|20
1619732710000|2021-04-29 21:45:10|872.7|868.7|872.6|868.6|872.71|868.71|872.54|868.54|19
1619732720000|2021-04-29 21:45:20|872.58|868.58|872.72|868.72|872.74|868.74|872.57|868.57|15
1619732730000|2021-04-29 21:45:30|872.73|868.73|872.74|868.74|872.74|868.74|872.7|868.7|13
1619732740000|2021-04-29 21:45:40|872.75|868.75|872.73|868.73|872.77|868.77|872.72|868.72|11
1619732750000|2021-04-29 21:45:50|872.76|868.76|872.71|868.71|872.76|868.76|872.7|868.7|9
1619732760000|2021-04-29 21:46:00|872.74|868.74|872.73|868.73|872.77|868.77|872.71|868.71|13
1619732770000|2021-04-29 21:46:10|872.76|868.76|873.28|869.28|873.28|869.28|872.76|868.76|16
1619732780000|2021-04-29 21:46:20|873.32|869.32|873.31|869.31|873.32|869.32|873.29|869.29|11
1619732790000|2021-04-29 21:46:30|873.38|869.38|873.85|869.85|873.85|869.85|873.38|869.38|16
1619732800000|2021-04-29 21:46:40|873.82|869.82|874.2|870.2|874.22|870.22|873.82|869.82|23
1619732810000|2021-04-29 21:46:50|874.22|870.22|874.09|870.09|874.23|870.23|874.09|870.09|12
1619732820000|2021-04-29 21:47:00|874.1|870.1|873.83|869.83|874.1|870.1|873.77|869.77|20
1619732830000|2021-04-29 21:47:10|873.86|869.86|873.75|869.75|873.99|869.99|873.75|869.75|10
1619732840000|2021-04-29 21:47:20|873.74|869.74|873.1|869.1|873.74|869.74|873.1|869.1|18
1619732850000|2021-04-29 21:47:30|873|869|872.87|868.87|873|869|872.8|868.8|20
1619732860000|2021-04-29 21:47:40|872.81|868.81|872.94|868.94|872.95|868.95|872.81|868.81|19
1619732870000|2021-04-29 21:47:50|872.93|868.93|872.98|868.98|873.07|869.07|872.92|868.92|17
1619732880000|2021-04-29 21:48:00|872.99|868.99|873.13|869.13|873.14|869.14|872.98|868.98|11
1619732890000|2021-04-29 21:48:10|873.14|869.14|872.93|868.93|873.32|869.32|872.93|868.93|18
1619732900000|2021-04-29 21:48:20|872.95|868.95|872.84|868.84|872.98|868.98|872.84|868.84|14
1619732910000|2021-04-29 21:48:30|872.85|868.85|872.93|868.93|872.94|868.94|872.84|868.84|10
1619732920000|2021-04-29 21:48:40|872.94|868.94|873|869|873.02|869.02|872.94|868.94|17
1619732930000|2021-04-29 21:48:50|872.99|868.99|873.02|869.02|873.04|869.04|872.99|868.99|11
1619732940000|2021-04-29 21:49:00|873.03|869.03|873.17|869.17|873.26|869.26|873.03|869.03|15
1619732950000|2021-04-29 21:49:10|873.23|869.23|873.39|869.39|873.45|869.45|873.17|869.17|20
1619732960000|2021-04-29 21:49:20|873.29|869.29|873.59|869.59|873.6|869.6|873.29|869.29|17
1619732970000|2021-04-29 21:49:30|873.56|869.56|873.61|869.61|873.7|869.7|873.56|869.56|12
1619732980000|2021-04-29 21:49:40|873.6|869.6|873.52|869.52|873.72|869.72|873.48|869.48|14
1619732990000|2021-04-29 21:49:50|873.55|869.55|874.42|870.42|874.42|870.42|873.24|869.24|15
1619733000000|2021-04-29 21:50:00|874.39|870.39|874.41|870.41|874.42|870.42|874.38|870.38|12
1619733010000|2021-04-29 21:50:10|874.39|870.39|874.13|870.13|874.52|870.52|874.1|870.1|13
1619733020000|2021-04-29 21:50:20|874.12|870.12|874.26|870.26|874.26|870.26|874.11|870.11|21
1619733030000|2021-04-29 21:50:30|874.25|870.25|874.29|870.29|874.29|870.29|874.22|870.22|13
1619733040000|2021-04-29 21:50:40|874.28|870.28|874.29|870.29|874.3|870.3|874.28|870.28|10
1619733050000|2021-04-29 21:50:50|874.28|870.28|874.28|870.28|874.31|870.31|874.28|870.28|9
1619733060000|2021-04-29 21:51:00|874.29|870.29|874.41|870.41|874.43|870.43|874.29|870.29|16
1619733070000|2021-04-29 21:51:10|874.38|870.38|874.4|870.4|874.43|870.43|874.35|870.35|8
1619733080000|2021-04-29 21:51:20|874.41|870.41|874.19|870.19|874.43|870.43|874.17|870.17|19
1619733090000|2021-04-29 21:51:30|874.2|870.2|874.26|870.26|874.26|870.26|874.2|870.2|9
1619733100000|2021-04-29 21:51:40|874.25|870.25|874.27|870.27|874.28|870.28|874.25|870.25|7
1619733110000|2021-04-29 21:51:50|874.28|870.28|874.23|870.23|874.28|870.28|874.23|870.23|7
1619733120000|2021-04-29 21:52:00|874.26|870.26|874.29|870.29|874.3|870.3|874.26|870.26|11
1619733130000|2021-04-29 21:52:10|874.38|870.38|874.57|870.57|874.57|870.57|874.38|870.38|23
1619733140000|2021-04-29 21:52:20|874.56|870.56|874.56|870.56|874.57|870.57|874.56|870.56|3
1619733150000|2021-04-29 21:52:30|874.57|870.57|874.56|870.56|874.57|870.57|874.56|870.56|2
1619733160000|2021-04-29 21:52:40|874.6|870.6|874.67|870.67|874.67|870.67|874.6|870.6|10
1619733170000|2021-04-29 21:52:50|874.65|870.65|874.67|870.67|874.69|870.69|874.65|870.65|7
1619733180000|2021-04-29 21:53:00|874.68|870.68|874.91|870.91|874.91|870.91|874.67|870.67|12
1619733190000|2021-04-29 21:53:10|874.92|870.92|874.92|870.92|874.92|870.92|874.91|870.91|3
1619733200000|2021-04-29 21:53:20|874.91|870.91|875.11|871.11|875.11|871.11|874.91|870.91|6
1619733210000|2021-04-29 21:53:30|875.16|871.16|875.28|871.28|875.28|871.28|875.16|871.16|7
1619733220000|2021-04-29 21:53:40|875.3|871.3|875.29|871.29|875.3|871.3|875.25|871.25|11
1619733230000|2021-04-29 21:53:50|875.28|871.28|875.38|871.38|875.38|871.38|875.28|871.28|3
1619733240000|2021-04-29 21:54:00|875.39|871.39|875.77|871.77|875.77|871.77|875.39|871.39|18
1619733250000|2021-04-29 21:54:10|875.78|871.78|875.75|871.75|875.78|871.78|875.74|871.74|14
1619733260000|2021-04-29 21:54:20|875.78|871.78|875.36|871.36|875.78|871.78|875.35|871.35|24
1619733270000|2021-04-29 21:54:30|875.37|871.37|875.64|871.64|875.68|871.68|875.29|871.29|29
1619733280000|2021-04-29 21:54:40|875.65|871.65|875.81|871.81|875.81|871.81|875.63|871.63|20
1619733290000|2021-04-29 21:54:50|875.82|871.82|875.75|871.75|875.85|871.85|875.74|871.74|17
1619733300000|2021-04-29 21:55:00|875.76|871.76|875.88|871.88|875.88|871.88|875.75|871.75|15
1619733310000|2021-04-29 21:55:10|875.86|871.86|875.82|871.82|875.89|871.89|875.82|871.82|13
1619733320000|2021-04-29 21:55:20|875.83|871.83|875.82|871.82|875.86|871.86|875.8|871.8|13
1619733330000|2021-04-29 21:55:30|875.83|871.83|875.86|871.86|875.88|871.88|875.82|871.82|12
1619733340000|2021-04-29 21:55:40|875.85|871.85|875.91|871.91|875.91|871.91|875.85|871.85|8
1619733350000|2021-04-29 21:55:50|875.89|871.89|875.94|871.94|875.94|871.94|875.89|871.89|4
1619733360000|2021-04-29 21:56:00|875.97|871.97|876.36|872.36|876.36|872.36|875.97|871.97|6
1619733370000|2021-04-29 21:56:10|876.37|872.37|876.37|872.37|876.37|872.37|876.37|872.37|1
1619733380000|2021-04-29 21:56:20|876.41|872.41|876.58|872.58|876.58|872.58|876.41|872.41|7
1619733390000|2021-04-29 21:56:30|876.59|872.59|876.63|872.63|876.63|872.63|876.59|872.59|3
1619733400000|2021-04-29 21:56:40|876.64|872.64|876.74|872.74|876.74|872.74|876.64|872.64|10
1619733410000|2021-04-29 21:56:50|876.79|872.79|876.81|872.81|876.81|872.81|876.77|872.77|7
1619733420000|2021-04-29 21:57:00|876.77|872.77|876.92|872.92|876.92|872.92|876.77|872.77|14
1619733430000|2021-04-29 21:57:10|876.94|872.94|876.93|872.93|876.97|872.97|876.91|872.91|9
1619733440000|2021-04-29 21:57:20|877.06|873.06|877.2|873.2|877.2|873.2|877|873|11
1619733450000|2021-04-29 21:57:30|877.23|873.23|877.33|873.33|877.33|873.33|877.23|873.23|9
1619733460000|2021-04-29 21:57:40|877.32|873.32|877.52|873.52|877.52|873.52|877.32|873.32|9
1619733470000|2021-04-29 21:57:50|877.54|873.54|877.61|873.61|877.61|873.61|877.54|873.54|5
1619733480000|2021-04-29 21:58:00|877.6|873.6|877.6|873.6|877.61|873.61|877.47|873.47|22
1619733490000|2021-04-29 21:58:10|877.59|873.59|877.69|873.69|877.7|873.7|877.58|873.58|18
1619733500000|2021-04-29 21:58:20|877.7|873.7|877.72|873.72|877.72|873.72|877.69|873.69|10
1619733510000|2021-04-29 21:58:30|877.73|873.73|877.89|873.89|877.9|873.9|877.7|873.7|8
1619733520000|2021-04-29 21:58:40|877.9|873.9|877.93|873.93|877.94|873.94|877.89|873.89|13
1619733530000|2021-04-29 21:58:50|877.98|873.98|878.11|874.11|878.11|874.11|877.79|873.79|16
1619733540000|2021-04-29 21:59:00|878.1|874.1|878.04|874.04|878.11|874.11|878.03|874.03|10
1619733550000|2021-04-29 21:59:10|878.1|874.1|878.33|874.33|878.36|874.36|878.1|874.1|15
1619733560000|2021-04-29 21:59:20|878.34|874.34|878.47|874.47|878.59|874.59|878.3|874.3|33
1619733570000|2021-04-29 21:59:30|878.44|874.44|878.41|874.41|878.6|874.6|878.41|874.41|24
1619733580000|2021-04-29 21:59:40|878.44|874.44|878.41|874.41|878.44|874.44|878.33|874.33|23
1619733590000|2021-04-29 21:59:50|878.42|874.42|878.39|874.39|878.5|874.5|878.34|874.34|24
1619733600000|2021-04-29 22:00:00|878.43|874.43|878.32|874.32|878.47|874.47|878.32|874.32|21
1619733610000|2021-04-29 22:00:10|878.35|874.35|878.37|874.37|878.37|874.37|878.27|874.27|20
1619733620000|2021-04-29 22:00:20|878.36|874.36|878.07|874.07|878.41|874.41|878.07|874.07|25
1619733630000|2021-04-29 22:00:30|878.08|874.08|877.81|873.81|878.08|874.08|877.81|873.81|24
1619733640000|2021-04-29 22:00:40|877.77|873.77|877.77|873.77|877.83|873.83|877.77|873.77|13
1619733650000|2021-04-29 22:00:50|877.78|873.78|877.64|873.64|877.78|873.78|877.64|873.64|2
1619733660000|2021-04-29 22:01:00|877.71|873.71|878.05|874.05|878.11|874.11|877.68|873.68|21
1619733670000|2021-04-29 22:01:10|878.04|874.04|878.3|874.3|878.33|874.33|878.03|874.03|17
1619733680000|2021-04-29 22:01:20|878.32|874.32|878.43|874.43|878.46|874.46|878.32|874.32|15
1619733690000|2021-04-29 22:01:30|878.44|874.44|878.4|874.4|878.44|874.44|878.4|874.4|8
1619733700000|2021-04-29 22:01:40|878.41|874.41|878.4|874.4|878.41|874.41|878.36|874.36|11
1619733710000|2021-04-29 22:01:50|878.41|874.41|878.54|874.54|878.55|874.55|878.38|874.38|21
1619733720000|2021-04-29 22:02:00|878.51|874.51|878.5|874.5|878.53|874.53|878.48|874.48|14
1619733730000|2021-04-29 22:02:10|878.47|874.47|878.28|874.28|878.47|874.47|878.19|874.19|30
1619733740000|2021-04-29 22:02:20|878.27|874.27|878.52|874.52|878.52|874.52|878.24|874.24|28
1619733750000|2021-04-29 22:02:30|878.5|874.5|878.55|874.55|878.56|874.56|878.49|874.49|13
1619733760000|2021-04-29 22:02:40|878.52|874.52|878.55|874.55|878.57|874.57|878.51|874.51|15
1619733770000|2021-04-29 22:02:50|878.45|874.45|878.54|874.54|878.54|874.54|878.44|874.44|18
1619733780000|2021-04-29 22:03:00|878.55|874.55|878.5|874.5|878.55|874.55|878.5|874.5|22
1619733790000|2021-04-29 22:03:10|878.52|874.52|878.59|874.59|878.6|874.6|878.46|874.46|19
1619733800000|2021-04-29 22:03:20|878.6|874.6|878.76|874.76|878.76|874.76|878.58|874.58|16
1619733810000|2021-04-29 22:03:30|878.8|874.8|878.81|874.81|878.81|874.81|878.8|874.8|4
1619733820000|2021-04-29 22:03:40|878.8|874.8|878.84|874.84|878.85|874.85|878.79|874.79|12
1619733830000|2021-04-29 22:03:50|878.85|874.85|878.85|874.85|878.85|874.85|878.83|874.83|12
1619733840000|2021-04-29 22:04:00|878.86|874.86|878.87|874.87|878.87|874.87|878.86|874.86|2
1619733850000|2021-04-29 22:04:10|878.88|874.88|878.9|874.9|878.94|874.94|878.88|874.88|11
1619733860000|2021-04-29 22:04:20|878.85|874.85|878.66|874.66|878.93|874.93|878.55|874.55|17
1619733870000|2021-04-29 22:04:30|878.59|874.59|878.6|874.6|878.66|874.66|878.45|874.45|28
1619733880000|2021-04-29 22:04:40|878.57|874.57|878.54|874.54|878.58|874.58|878.48|874.48|17
1619733890000|2021-04-29 22:04:50|878.55|874.55|878.47|874.47|878.55|874.55|878.43|874.43|18
1619733900000|2021-04-29 22:05:00|878.42|874.42|878.34|874.34|878.42|874.42|878.3|874.3|27
1619733910000|2021-04-29 22:05:10|878.35|874.35|878.18|874.18|878.43|874.43|878.18|874.18|21
1619733920000|2021-04-29 22:05:20|878.19|874.19|878.01|874.01|878.21|874.21|878|874|12
1619733930000|2021-04-29 22:05:30|878.03|874.03|878.3|874.3|878.3|874.3|878.01|874.01|11
1619733940000|2021-04-29 22:05:40|878.31|874.31|878.3|874.3|878.31|874.31|878.29|874.29|10
1619733950000|2021-04-29 22:05:50|878.31|874.31|878.36|874.36|878.36|874.36|878.3|874.3|10
1619733960000|2021-04-29 22:06:00|878.33|874.33|878.31|874.31|878.36|874.36|878.31|874.31|5
1619733970000|2021-04-29 22:06:10|878.32|874.32|878.32|874.32|878.32|874.32|878.31|874.31|3
1619733980000|2021-04-29 22:06:20|878.33|874.33|878.2|874.2|878.33|874.33|878.2|874.2|2
1619733990000|2021-04-29 22:06:30|878.23|874.23|878.23|874.23|878.23|874.23|878.23|874.23|1
1619734000000|2021-04-29 22:06:40|878.22|874.22|878.22|874.22|878.24|874.24|878.21|874.21|8
1619734010000|2021-04-29 22:06:50|878.21|874.21|878.2|874.2|878.22|874.22|878.2|874.2|3
1619734020000|2021-04-29 22:07:00|878.21|874.21|878.08|874.08|878.21|874.21|878.06|874.06|11
1619734030000|2021-04-29 22:07:10|878.02|874.02|877.92|873.92|878.02|874.02|877.91|873.91|5
1619734040000|2021-04-29 22:07:20|877.96|873.96|878.29|874.29|878.54|874.54|877.96|873.96|25
1619734050000|2021-04-29 22:07:30|878.41|874.41|878.24|874.24|878.41|874.41|878.01|874.01|26
1619734060000|2021-04-29 22:07:40|878.23|874.23|878.49|874.49|878.5|874.5|878.23|874.23|12
1619734070000|2021-04-29 22:07:50|878.42|874.42|878.36|874.36|878.46|874.46|878.36|874.36|18
1619734080000|2021-04-29 22:08:00|878.37|874.37|878.2|874.2|878.4|874.4|878.2|874.2|13
1619734090000|2021-04-29 22:08:10|878.23|874.23|878.15|874.15|878.23|874.23|878.15|874.15|12
1619734100000|2021-04-29 22:08:20|878.16|874.16|878.16|874.16|878.17|874.17|878.15|874.15|5
1619734110000|2021-04-29 22:08:30|878.12|874.12|878.2|874.2|878.2|874.2|878.12|874.12|12
1619734120000|2021-04-29 22:08:40|878.22|874.22|878.24|874.24|878.3|874.3|878.2|874.2|18
1619734130000|2021-04-29 22:08:50|878.23|874.23|878.5|874.5|878.5|874.5|878.22|874.22|19
1619734140000|2021-04-29 22:09:00|878.49|874.49|878.51|874.51|878.51|874.51|878.47|874.47|7
1619734150000|2021-04-29 22:09:10|878.5|874.5|878.14|874.14|878.51|874.51|878.1|874.1|15
1619734160000|2021-04-29 22:09:20|878.13|874.13|878.13|874.13|878.17|874.17|878.13|874.13|7
1619734170000|2021-04-29 22:09:30|878.21|874.21|878.58|874.58|878.59|874.59|878.15|874.15|21
1619734180000|2021-04-29 22:09:40|878.59|874.59|878.65|874.65|878.82|874.82|878.59|874.59|15
1619734190000|2021-04-29 22:09:50|878.64|874.64|878.62|874.62|878.65|874.65|878.5|874.5|18
1619734200000|2021-04-29 22:10:00|878.63|874.63|878.75|874.75|878.86|874.86|878.62|874.62|17
1619734210000|2021-04-29 22:10:10|878.78|874.78|878.92|874.92|878.94|874.94|878.76|874.76|22
1619734220000|2021-04-29 22:10:20|878.93|874.93|878.79|874.79|878.93|874.93|878.77|874.77|17
1619734230000|2021-04-29 22:10:30|878.78|874.78|878.9|874.9|878.92|874.92|878.64|874.64|28
1619734240000|2021-04-29 22:10:40|878.87|874.87|878.86|874.86|878.9|874.9|878.79|874.79|28
1619734250000|2021-04-29 22:10:50|878.87|874.87|878.79|874.79|878.88|874.88|878.78|874.78|16
1619734260000|2021-04-29 22:11:00|878.81|874.81|878.78|874.78|878.84|874.84|878.78|874.78|15
1619734270000|2021-04-29 22:11:10|878.79|874.79|878.84|874.84|878.84|874.84|878.78|874.78|8
1619734280000|2021-04-29 22:11:20|878.83|874.83|878.85|874.85|878.86|874.86|878.82|874.82|13
1619734290000|2021-04-29 22:11:30|878.83|874.83|878.48|874.48|878.83|874.83|878.47|874.47|14
1619734300000|2021-04-29 22:11:40|878.47|874.47|878.52|874.52|878.63|874.63|878.47|874.47|16
1619734310000|2021-04-29 22:11:50|878.53|874.53|878.61|874.61|878.8|874.8|878.53|874.53|20
1619734320000|2021-04-29 22:12:00|878.58|874.58|878.6|874.6|878.67|874.67|878.53|874.53|24
1619734330000|2021-04-29 22:12:10|878.59|874.59|878.46|874.46|878.64|874.64|878.45|874.45|24
1619734340000|2021-04-29 22:12:20|878.47|874.47|878.32|874.32|878.47|874.47|878.32|874.32|5
1619734350000|2021-04-29 22:12:30|878.34|874.34|878.12|874.12|878.34|874.34|878.06|874.06|19
1619734360000|2021-04-29 22:12:40|878.11|874.11|878.59|874.59|878.6|874.6|878.11|874.11|16
1619734370000|2021-04-29 22:12:50|878.6|874.6|878.49|874.49|878.6|874.6|878.49|874.49|13
1619734380000|2021-04-29 22:13:00|878.5|874.5|878.51|874.51|878.6|874.6|878.31|874.31|19
1619734390000|2021-04-29 22:13:10|878.52|874.52|878.63|874.63|878.66|874.66|878.52|874.52|17
1619734400000|2021-04-29 22:13:20|878.47|874.47|878.2|874.2|878.47|874.47|878.2|874.2|10
1619734410000|2021-04-29 22:13:30|878.19|874.19|878.2|874.2|878.2|874.2|878.19|874.19|2
1619734420000|2021-04-29 22:13:40|878.19|874.19|878.19|874.19|878.25|874.25|878.17|874.17|7
1619734430000|2021-04-29 22:13:50|878.17|874.17|878.2|874.2|878.23|874.23|878.17|874.17|17
1619734440000|2021-04-29 22:14:00|878.21|874.21|878.26|874.26|878.26|874.26|878.18|874.18|13
1619734450000|2021-04-29 22:14:10|878.21|874.21|878.47|874.47|878.48|874.48|878.19|874.19|12
1619734460000|2021-04-29 22:14:20|878.46|874.46|878.41|874.41|878.62|874.62|878.41|874.41|23
1619734470000|2021-04-29 22:14:30|878.44|874.44|878.28|874.28|878.5|874.5|878.26|874.26|18
1619734480000|2021-04-29 22:14:40|878.29|874.29|878.32|874.32|878.39|874.39|878.26|874.26|27
1619734490000|2021-04-29 22:14:50|878.33|874.33|878.31|874.31|878.33|874.33|878.29|874.29|8
1619734500000|2021-04-29 22:15:00|878.35|874.35|878.41|874.41|878.42|874.42|878.3|874.3|10
1619734510000|2021-04-29 22:15:10|878.43|874.43|878.53|874.53|878.53|874.53|878.42|874.42|14
1619734520000|2021-04-29 22:15:20|878.54|874.54|879.16|875.16|879.16|875.16|878.54|874.54|17
1619734530000|2021-04-29 22:15:30|879.15|875.15|878.8|874.8|879.27|875.27|878.8|874.8|17
1619734540000|2021-04-29 22:15:40|878.98|874.98|879.15|875.15|879.15|875.15|878.84|874.84|19
1619734550000|2021-04-29 22:15:50|879.16|875.16|879.27|875.27|879.27|875.27|879.14|875.14|15
1619734560000|2021-04-29 22:16:00|879.28|875.28|879.35|875.35|879.35|875.35|879.25|875.25|8
1619734570000|2021-04-29 22:16:10|879.36|875.36|879.42|875.42|879.43|875.43|879.07|875.07|19
1619734580000|2021-04-29 22:16:20|879.41|875.41|879.37|875.37|879.41|875.41|879.28|875.28|9
1619734590000|2021-04-29 22:16:30|879.4|875.4|879.42|875.42|879.42|875.42|879.39|875.39|6
1619734600000|2021-04-29 22:16:40|879.41|875.41|879.49|875.49|879.49|875.49|879.35|875.35|5
1619734610000|2021-04-29 22:16:50|879.6|875.6|879.22|875.22|879.63|875.63|879.22|875.22|14
1619734620000|2021-04-29 22:17:00|879.24|875.24|879.21|875.21|879.26|875.26|879.15|875.15|13
1619734630000|2021-04-29 22:17:10|879.23|875.23|879.22|875.22|879.25|875.25|879.21|875.21|15
1619734640000|2021-04-29 22:17:20|879.2|875.2|878.36|874.36|879.2|875.2|878.36|874.36|25
1619734650000|2021-04-29 22:17:30|878.35|874.35|877.9|873.9|878.35|874.35|877.9|873.9|24
1619734660000|2021-04-29 22:17:40|877.84|873.84|877.78|873.78|877.88|873.88|877.69|873.69|25
1619734670000|2021-04-29 22:17:50|877.94|873.94|878.07|874.07|878.07|874.07|877.84|873.84|24
1619734680000|2021-04-29 22:18:00|878.12|874.12|878.17|874.17|878.26|874.26|878.12|874.12|21
1619734690000|2021-04-29 22:18:10|878.19|874.19|878.2|874.2|878.2|874.2|878.17|874.17|9
1619734700000|2021-04-29 22:18:20|878.19|874.19|878.2|874.2|878.21|874.21|878.16|874.16|15
1619734710000|2021-04-29 22:18:30|878.19|874.19|878.28|874.28|878.28|874.28|878.12|874.12|19
1619734720000|2021-04-29 22:18:40|878.29|874.29|878.14|874.14|878.31|874.31|878.14|874.14|10
1619734730000|2021-04-29 22:18:50|878.09|874.09|878.06|874.06|878.13|874.13|878.02|874.02|26
1619734740000|2021-04-29 22:19:00|878.03|874.03|878.15|874.15|878.19|874.19|878.03|874.03|15
1619734750000|2021-04-29 22:19:10|878.18|874.18|878.24|874.24|878.27|874.27|878.14|874.14|19
1619734760000|2021-04-29 22:19:20|878.27|874.27|878.4|874.4|878.4|874.4|878.24|874.24|24
1619734770000|2021-04-29 22:19:30|878.39|874.39|878.21|874.21|878.44|874.44|878.19|874.19|19
1619734780000|2021-04-29 22:19:40|878.19|874.19|878.18|874.18|878.25|874.25|878.12|874.12|10
1619734790000|2021-04-29 22:19:50|878.26|874.26|878.34|874.34|878.34|874.34|878.18|874.18|12
1619734800000|2021-04-29 22:20:00|878.27|874.27|878.23|874.23|878.31|874.31|878.22|874.22|20
1619734810000|2021-04-29 22:20:10|878.22|874.22|877.83|873.83|878.22|874.22|877.77|873.77|19
1619734820000|2021-04-29 22:20:20|877.82|873.82|877.83|873.83|878.07|874.07|877.77|873.77|21
1619734830000|2021-04-29 22:20:30|877.84|873.84|877.31|873.31|877.89|873.89|877.31|873.31|27
1619734840000|2021-04-29 22:20:40|877.3|873.3|877.52|873.52|877.52|873.52|877.3|873.3|18
1619734850000|2021-04-29 22:20:50|877.53|873.53|877.48|873.48|877.53|873.53|877.46|873.46|21
1619734860000|2021-04-29 22:21:00|877.49|873.49|877.37|873.37|877.51|873.51|877.33|873.33|21
1619734870000|2021-04-29 22:21:10|877.36|873.36|877.32|873.32|877.38|873.38|877.32|873.32|19
1619734880000|2021-04-29 22:21:20|877.31|873.31|877.39|873.39|877.4|873.4|877.26|873.26|15
1619734890000|2021-04-29 22:21:30|877.4|873.4|877.46|873.46|877.51|873.51|877.4|873.4|17
1619734900000|2021-04-29 22:21:40|877.52|873.52|877.7|873.7|877.71|873.71|877.46|873.46|22
1619734910000|2021-04-29 22:21:50|877.71|873.71|877.59|873.59|877.71|873.71|877.51|873.51|15
1619734920000|2021-04-29 22:22:00|877.56|873.56|878.14|874.14|878.14|874.14|877.56|873.56|23
1619734930000|2021-04-29 22:22:10|878.17|874.17|877.97|873.97|878.17|874.17|877.97|873.97|23
1619734940000|2021-04-29 22:22:20|877.95|873.95|878|874|878.01|874.01|877.92|873.92|18
1619734950000|2021-04-29 22:22:30|878.04|874.04|878.23|874.23|878.33|874.33|878.04|874.04|26
1619734960000|2021-04-29 22:22:40|878.25|874.25|878.08|874.08|878.26|874.26|878.08|874.08|21
1619734970000|2021-04-29 22:22:50|878.06|874.06|877.74|873.74|878.08|874.08|877.74|873.74|26
1619734980000|2021-04-29 22:23:00|877.72|873.72|878.1|874.1|878.1|874.1|877.72|873.72|21
1619734990000|2021-04-29 22:23:10|878.13|874.13|877.87|873.87|878.31|874.31|877.87|873.87|22
1619735000000|2021-04-29 22:23:20|877.91|873.91|877.65|873.65|877.92|873.92|877.65|873.65|15
1619735010000|2021-04-29 22:23:30|877.7|873.7|877.69|873.69|877.7|873.7|877.55|873.55|26
1619735020000|2021-04-29 22:23:40|877.72|873.72|877.93|873.93|877.99|873.99|877.71|873.71|22
1619735030000|2021-04-29 22:23:50|877.87|873.87|877.81|873.81|878|874|877.79|873.79|25
1619735040000|2021-04-29 22:24:00|877.98|873.98|878.44|874.44|878.44|874.44|877.95|873.95|17
1619735050000|2021-04-29 22:24:10|878.51|874.51|878.14|874.14|878.72|874.72|878.14|874.14|31
1619735060000|2021-04-29 22:24:20|878.1|874.1|877.5|873.5|878.1|874.1|877.4|873.4|32
1619735070000|2021-04-29 22:24:30|877.51|873.51|877.52|873.52|877.54|873.54|877.44|873.44|19
1619735080000|2021-04-29 22:24:40|877.51|873.51|877.54|873.54|877.56|873.56|877.48|873.48|18
1619735090000|2021-04-29 22:24:50|877.5|873.5|877.59|873.59|877.6|873.6|877.49|873.49|17
1619735100000|2021-04-29 22:25:00|877.6|873.6|877.58|873.58|877.6|873.6|877.54|873.54|7
1619735110000|2021-04-29 22:25:10|877.5|873.5|877.67|873.67|877.68|873.68|877.48|873.48|11
1619735120000|2021-04-29 22:25:20|877.68|873.68|878.1|874.1|878.1|874.1|877.65|873.65|15
1619735130000|2021-04-29 22:25:30|878.11|874.11|878.72|874.72|878.8|874.8|878.11|874.11|24
1619735140000|2021-04-29 22:25:40|878.71|874.71|878.66|874.66|878.71|874.71|878.66|874.66|5
1619735150000|2021-04-29 22:25:50|878.72|874.72|878.58|874.58|878.88|874.88|878.55|874.55|13
1619735160000|2021-04-29 22:26:00|878.57|874.57|877.76|873.76|878.59|874.59|877.76|873.76|28
1619735170000|2021-04-29 22:26:10|877.77|873.77|877.94|873.94|878.01|874.01|877.77|873.77|28
1619735180000|2021-04-29 22:26:20|877.92|873.92|878.11|874.11|878.26|874.26|877.92|873.92|30
1619735190000|2021-04-29 22:26:30|878.08|874.08|878.17|874.17|878.22|874.22|877.87|873.87|34
1619735200000|2021-04-29 22:26:40|878.16|874.16|878.22|874.22|878.28|874.28|878.07|874.07|29
1619735210000|2021-04-29 22:26:50|878.23|874.23|878.2|874.2|878.26|874.26|878.12|874.12|24
1619735220000|2021-04-29 22:27:00|878.11|874.11|878.38|874.38|878.42|874.42|878.11|874.11|27
1619735230000|2021-04-29 22:27:10|878.37|874.37|878.3|874.3|878.75|874.75|878.3|874.3|20
1619735240000|2021-04-29 22:27:20|878.35|874.35|878.62|874.62|878.63|874.63|878.26|874.26|26
1619735250000|2021-04-29 22:27:30|878.6|874.6|878.29|874.29|878.61|874.61|878.29|874.29|27
1619735260000|2021-04-29 22:27:40|878.28|874.28|878.44|874.44|878.46|874.46|878.28|874.28|27
1619735270000|2021-04-29 22:27:50|878.43|874.43|878.25|874.25|878.46|874.46|878.22|874.22|22
1619735280000|2021-04-29 22:28:00|878.28|874.28|878.3|874.3|878.32|874.32|878.22|874.22|17
1619735290000|2021-04-29 22:28:10|878.29|874.29|878.66|874.66|878.67|874.67|878.28|874.28|15
1619735300000|2021-04-29 22:28:20|878.67|874.67|878.62|874.62|878.7|874.7|878.62|874.62|9
1619735310000|2021-04-29 22:28:30|878.64|874.64|878.3|874.3|878.68|874.68|878.3|874.3|28
1619735320000|2021-04-29 22:28:40|878.33|874.33|878.22|874.22|878.33|874.33|878.17|874.17|13
1619735330000|2021-04-29 22:28:50|878.23|874.23|878.3|874.3|878.34|874.34|878.21|874.21|13
1619735340000|2021-04-29 22:29:00|878.31|874.31|878.37|874.37|878.39|874.39|878.31|874.31|13
1619735350000|2021-04-29 22:29:10|878.36|874.36|877.68|873.68|878.36|874.36|877.68|873.68|29
1619735360000|2021-04-29 22:29:20|877.78|873.78|878.15|874.15|878.2|874.2|877.78|873.78|22
1619735370000|2021-04-29 22:29:30|878.16|874.16|877.99|873.99|878.2|874.2|877.98|873.98|21
1619735380000|2021-04-29 22:29:40|877.98|873.98|878.11|874.11|878.11|874.11|877.91|873.91|21
1619735390000|2021-04-29 22:29:50|878.12|874.12|878.29|874.29|878.4|874.4|878.12|874.12|25
1619735400000|2021-04-29 22:30:00|878.3|874.3|878.35|874.35|878.43|874.43|878.3|874.3|21
1619735410000|2021-04-29 22:30:10|878.37|874.37|878.25|874.25|878.38|874.38|878.23|874.23|25
1619735420000|2021-04-29 22:30:20|878.24|874.24|878.22|874.22|878.24|874.24|878.14|874.14|18
1619735430000|2021-04-29 22:30:30|878.2|874.2|878.19|874.19|878.2|874.2|878.18|874.18|8
1619735440000|2021-04-29 22:30:40|878.2|874.2|878.22|874.22|878.22|874.22|878.2|874.2|5
1619735450000|2021-04-29 22:30:50|878.23|874.23|878.33|874.33|878.35|874.35|878.22|874.22|11
1619735460000|2021-04-29 22:31:00|878.34|874.34|878.34|874.34|878.35|874.35|878.29|874.29|10
1619735470000|2021-04-29 22:31:10|878.33|874.33|878.27|874.27|878.34|874.34|878.27|874.27|8
1619735480000|2021-04-29 22:31:20|878.3|874.3|878.32|874.32|878.37|874.37|878.3|874.3|12
1619735490000|2021-04-29 22:31:30|878.33|874.33|878.62|874.62|878.62|874.62|878.33|874.33|13
1619735500000|2021-04-29 22:31:40|878.61|874.61|879.33|875.33|879.33|875.33|878.61|874.61|22
1619735510000|2021-04-29 22:31:50|879.38|875.38|879.38|875.38|879.4|875.4|879.21|875.21|25
1619735520000|2021-04-29 22:32:00|879.36|875.36|879.49|875.49|879.5|875.5|879.3|875.3|22
1619735530000|2021-04-29 22:32:10|879.47|875.47|879.42|875.42|879.5|875.5|879.38|875.38|24
1619735540000|2021-04-29 22:32:20|879.45|875.45|879.19|875.19|879.45|875.45|879.19|875.19|25
1619735550000|2021-04-29 22:32:30|879.07|875.07|879.24|875.24|879.28|875.28|879.06|875.06|22
1619735560000|2021-04-29 22:32:40|879.28|875.28|879.28|875.28|879.38|875.38|879.26|875.26|21
1619735570000|2021-04-29 22:32:50|879.22|875.22|879.18|875.18|879.29|875.29|879.16|875.16|15
1619735580000|2021-04-29 22:33:00|879.19|875.19|879.12|875.12|879.21|875.21|879.12|875.12|19
1619735590000|2021-04-29 22:33:10|879.11|875.11|878.98|874.98|879.14|875.14|878.98|874.98|17
1619735600000|2021-04-29 22:33:20|879|875|879|875|879.02|875.02|878.96|874.96|13
1619735610000|2021-04-29 22:33:30|879.02|875.02|879.15|875.15|879.16|875.16|878.98|874.98|28
1619735620000|2021-04-29 22:33:40|879.16|875.16|879.23|875.23|879.25|875.25|879.15|875.15|20
1619735630000|2021-04-29 22:33:50|879.24|875.24|879.28|875.28|879.3|875.3|879.24|875.24|16
1619735640000|2021-04-29 22:34:00|879.27|875.27|879.3|875.3|879.37|875.37|879.27|875.27|20
1619735650000|2021-04-29 22:34:10|879.29|875.29|879.23|875.23|879.36|875.36|879.21|875.21|20
1619735660000|2021-04-29 22:34:20|879.18|875.18|879.1|875.1|879.18|875.18|879.1|875.1|14
1619735670000|2021-04-29 22:34:30|879.13|875.13|879.12|875.12|879.13|875.13|879.1|875.1|8
1619735680000|2021-04-29 22:34:40|879.13|875.13|879.13|875.13|879.17|875.17|879.11|875.11|11
1619735690000|2021-04-29 22:34:50|879.12|875.12|879.13|875.13|879.13|875.13|879.11|875.11|6
1619735700000|2021-04-29 22:35:00|879.12|875.12|879.09|875.09|879.15|875.15|879.07|875.07|11
1619735710000|2021-04-29 22:35:10|879.07|875.07|879.13|875.13|879.14|875.14|879.06|875.06|14
1619735720000|2021-04-29 22:35:20|879.12|875.12|879.1|875.1|879.13|875.13|879.06|875.06|12
1619735730000|2021-04-29 22:35:30|879.07|875.07|879.17|875.17|879.21|875.21|879.03|875.03|16
1619735740000|2021-04-29 22:35:40|879.16|875.16|879.36|875.36|879.39|875.39|879.15|875.15|15
1619735750000|2021-04-29 22:35:50|879.37|875.37|879.52|875.52|879.53|875.53|879.32|875.32|20
1619735760000|2021-04-29 22:36:00|879.54|875.54|879.39|875.39|879.54|875.54|879.35|875.35|20
1619735770000|2021-04-29 22:36:10|879.4|875.4|879.5|875.5|879.54|875.54|879.4|875.4|17
1619735780000|2021-04-29 22:36:20|879.51|875.51|879.52|875.52|879.55|875.55|879.47|875.47|20
1619735790000|2021-04-29 22:36:30|879.53|875.53|879.58|875.58|879.86|875.86|879.51|875.51|19
1619735800000|2021-04-29 22:36:40|879.53|875.53|879.7|875.7|879.7|875.7|879.49|875.49|25
1619735810000|2021-04-29 22:36:50|879.69|875.69|879.83|875.83|879.86|875.86|879.68|875.68|21
1619735820000|2021-04-29 22:37:00|879.86|875.86|879.94|875.94|879.98|875.98|879.86|875.86|16
1619735830000|2021-04-29 22:37:10|879.95|875.95|880.02|876.02|880.37|876.37|879.95|875.95|34
1619735840000|2021-04-29 22:37:20|880.08|876.08|880.17|876.17|880.26|876.26|879.68|875.68|37
1619735850000|2021-04-29 22:37:30|880.18|876.18|880.07|876.07|880.26|876.26|880.03|876.03|26
1619735860000|2021-04-29 22:37:40|880.13|876.13|880.33|876.33|880.36|876.36|880.13|876.13|21
1619735870000|2021-04-29 22:37:50|880.32|876.32|880.36|876.36|880.59|876.59|880.32|876.32|19
1619735880000|2021-04-29 22:38:00|880.33|876.33|880.5|876.5|880.5|876.5|880.11|876.11|18
1619735890000|2021-04-29 22:38:10|880.44|876.44|880.21|876.21|880.51|876.51|880.15|876.15|26
1619735900000|2021-04-29 22:38:20|880.26|876.26|880.36|876.36|880.42|876.42|880.1|876.1|21
1619735910000|2021-04-29 22:38:30|880.37|876.37|880.14|876.14|880.5|876.5|880.02|876.02|28
1619735920000|2021-04-29 22:38:40|880.12|876.12|880.08|876.08|880.37|876.37|880.03|876.03|25
1619735930000|2021-04-29 22:38:50|880.1|876.1|879.84|875.84|880.12|876.12|879.79|875.79|21
1619735940000|2021-04-29 22:39:00|879.82|875.82|880.26|876.26|880.26|876.26|879.81|875.81|25
1619735950000|2021-04-29 22:39:10|880.27|876.27|879.94|875.94|880.27|876.27|879.9|875.9|28
1619735960000|2021-04-29 22:39:20|879.97|875.97|880.04|876.04|880.04|876.04|879.9|875.9|19
1619735970000|2021-04-29 22:39:30|880.07|876.07|879.92|875.92|880.07|876.07|879.92|875.92|24
1619735980000|2021-04-29 22:39:40|879.9|875.9|880.19|876.19|880.23|876.23|879.87|875.87|21
1619735990000|2021-04-29 22:39:50|880.23|876.23|879.94|875.94|880.23|876.23|879.93|875.93|21
1619736000000|2021-04-29 22:40:00|879.95|875.95|880.07|876.07|880.07|876.07|879.93|875.93|17
1619736010000|2021-04-29 22:40:10|880.05|876.05|879.99|875.99|880.05|876.05|879.95|875.95|19
1619736020000|2021-04-29 22:40:20|879.98|875.98|879.58|875.58|880.03|876.03|879.55|875.55|27
1619736030000|2021-04-29 22:40:30|879.57|875.57|879.7|875.7|879.81|875.81|879.57|875.57|22
1619736040000|2021-04-29 22:40:40|879.67|875.67|879.56|875.56|879.79|875.79|879.56|875.56|29
1619736050000|2021-04-29 22:40:50|879.55|875.55|879.59|875.59|879.63|875.63|879.54|875.54|14
1619736060000|2021-04-29 22:41:00|879.6|875.6|879.6|875.6|879.61|875.61|879.56|875.56|14
1619736070000|2021-04-29 22:41:10|879.59|875.59|879.72|875.72|879.74|875.74|879.59|875.59|16
1619736080000|2021-04-29 22:41:20|879.73|875.73|879.67|875.67|879.78|875.78|879.57|875.57|22
1619736090000|2021-04-29 22:41:30|879.65|875.65|879.73|875.73|879.74|875.74|879.62|875.62|17
1619736100000|2021-04-29 22:41:40|879.69|875.69|879.76|875.76|879.78|875.78|879.69|875.69|19
1619736110000|2021-04-29 22:41:50|879.82|875.82|879.27|875.27|879.87|875.87|879.27|875.27|30
1619736120000|2021-04-29 22:42:00|879.3|875.3|879.42|875.42|879.47|875.47|879.28|875.28|17
1619736130000|2021-04-29 22:42:10|879.43|875.43|879.62|875.62|879.67|875.67|879.43|875.43|23
1619736140000|2021-04-29 22:42:20|879.64|875.64|879.39|875.39|879.64|875.64|879.39|875.39|22
1619736150000|2021-04-29 22:42:30|879.38|875.38|879.55|875.55|879.58|875.58|879.38|875.38|19
1619736160000|2021-04-29 22:42:40|879.49|875.49|879.19|875.19|879.49|875.49|879.03|875.03|27
1619736170000|2021-04-29 22:42:50|879.02|875.02|879.14|875.14|879.16|875.16|878.75|874.75|27
1619736180000|2021-04-29 22:43:00|879.13|875.13|879.14|875.14|879.16|875.16|879.13|875.13|20
1619736190000|2021-04-29 22:43:10|879.13|875.13|879.1|875.1|879.16|875.16|879.04|875.04|21
1619736200000|2021-04-29 22:43:20|879.15|875.15|879.3|875.3|879.3|875.3|879.09|875.09|22
1619736210000|2021-04-29 22:43:30|879.33|875.33|879.23|875.23|879.33|875.33|879.17|875.17|27
1619736220000|2021-04-29 22:43:40|879.24|875.24|879.35|875.35|879.36|875.36|879.22|875.22|11
1619736230000|2021-04-29 22:43:50|879.48|875.48|879.37|875.37|879.48|875.48|879.37|875.37|2
1619736240000|2021-04-29 22:44:00|879.38|875.38|879.61|875.61|879.61|875.61|879.38|875.38|5
1619736250000|2021-04-29 22:44:10|879.62|875.62|879.15|875.15|879.65|875.65|879.13|875.13|18
1619736260000|2021-04-29 22:44:20|879.16|875.16|879.3|875.3|879.33|875.33|879.16|875.16|28
1619736270000|2021-04-29 22:44:30|879.31|875.31|879.25|875.25|879.31|875.31|879.25|875.25|15
1619736280000|2021-04-29 22:44:40|879.29|875.29|879.21|875.21|879.3|875.3|879.21|875.21|21
1619736290000|2021-04-29 22:44:50|879.24|875.24|879.35|875.35|879.35|875.35|878.98|874.98|28
1619736300000|2021-04-29 22:45:00|879.36|875.36|879.61|875.61|879.75|875.75|879.34|875.34|25
1619736310000|2021-04-29 22:45:10|879.62|875.62|879.71|875.71|879.77|875.77|879.62|875.62|17
1619736320000|2021-04-29 22:45:20|879.69|875.69|879.89|875.89|879.89|875.89|879.69|875.69|17
1619736330000|2021-04-29 22:45:30|879.88|875.88|879.58|875.58|879.88|875.88|879.56|875.56|27
1619736340000|2021-04-29 22:45:40|879.57|875.57|879.83|875.83|879.9|875.9|879.44|875.44|27
1619736350000|2021-04-29 22:45:50|879.84|875.84|879.77|875.77|879.88|875.88|879.77|875.77|21
1619736360000|2021-04-29 22:46:00|879.79|875.79|879.47|875.47|879.8|875.8|879.47|875.47|19
1619736370000|2021-04-29 22:46:10|879.48|875.48|879.43|875.43|879.49|875.49|879.37|875.37|22
1619736380000|2021-04-29 22:46:20|879.31|875.31|879.21|875.21|879.31|875.31|879.21|875.21|10
1619736390000|2021-04-29 22:46:30|879.24|875.24|879.19|875.19|879.34|875.34|879.18|875.18|21
1619736400000|2021-04-29 22:46:40|879.18|875.18|878.89|874.89|879.27|875.27|878.89|874.89|21
1619736410000|2021-04-29 22:46:50|878.88|874.88|878.62|874.62|878.91|874.91|878.62|874.62|20
1619736420000|2021-04-29 22:47:00|878.53|874.53|878.94|874.94|878.97|874.97|878.53|874.53|23
1619736430000|2021-04-29 22:47:10|878.95|874.95|879.06|875.06|879.06|875.06|878.95|874.95|19
1619736440000|2021-04-29 22:47:20|879.02|875.02|879.13|875.13|879.16|875.16|878.76|874.76|29
1619736450000|2021-04-29 22:47:30|879.2|875.2|879.3|875.3|879.4|875.4|879.2|875.2|19
1619736460000|2021-04-29 22:47:40|879.29|875.29|879.29|875.29|879.31|875.31|879.28|875.28|6
1619736470000|2021-04-29 22:47:50|879.25|875.25|878.86|874.86|879.25|875.25|878.76|874.76|19
1619736480000|2021-04-29 22:48:00|878.87|874.87|879.47|875.47|879.47|875.47|878.86|874.86|22
1619736490000|2021-04-29 22:48:10|879.41|875.41|879.32|875.32|879.53|875.53|879.15|875.15|27
1619736500000|2021-04-29 22:48:20|879.31|875.31|879.36|875.36|879.36|875.36|879.28|875.28|10
1619736510000|2021-04-29 22:48:30|879.35|875.35|879.22|875.22|879.36|875.36|879.05|875.05|22
1619736520000|2021-04-29 22:48:40|879.23|875.23|879.44|875.44|879.51|875.51|879.23|875.23|25
1619736530000|2021-04-29 22:48:50|879.42|875.42|879|875|879.43|875.43|878.94|874.94|26
1619736540000|2021-04-29 22:49:00|879.01|875.01|879.1|875.1|879.12|875.12|878.96|874.96|18
1619736550000|2021-04-29 22:49:10|879.12|875.12|879.13|875.13|879.13|875.13|879.08|875.08|20
1619736560000|2021-04-29 22:49:20|879.12|875.12|879.07|875.07|879.14|875.14|879.06|875.06|26
1619736570000|2021-04-29 22:49:30|879.06|875.06|879.03|875.03|879.06|875.06|878.83|874.83|33
1619736580000|2021-04-29 22:49:40|879.04|875.04|879.03|875.03|879.1|875.1|879.02|875.02|26
1619736590000|2021-04-29 22:49:50|879.04|875.04|879.03|875.03|879.07|875.07|879.02|875.02|20
1619736600000|2021-04-29 22:50:00|879.02|875.02|879.14|875.14|879.15|875.15|879|875|24
1619736610000|2021-04-29 22:50:10|879.15|875.15|879.36|875.36|879.36|875.36|879.05|875.05|16
1619736620000|2021-04-29 22:50:20|879.34|875.34|879.22|875.22|879.34|875.34|879.19|875.19|5
1619736630000|2021-04-29 22:50:30|879.21|875.21|879.3|875.3|879.31|875.31|879.15|875.15|31
1619736640000|2021-04-29 22:50:40|879.32|875.32|879.81|875.81|879.82|875.82|879.32|875.32|20
1619736650000|2021-04-29 22:50:50|879.84|875.84|879.4|875.4|879.84|875.84|879.3|875.3|25
1619736660000|2021-04-29 22:51:00|879.39|875.39|879.39|875.39|879.54|875.54|879.39|875.39|31
1619736670000|2021-04-29 22:51:10|879.42|875.42|879.62|875.62|879.62|875.62|879.38|875.38|27
1619736680000|2021-04-29 22:51:20|879.63|875.63|879.21|875.21|879.63|875.63|879.15|875.15|31
1619736690000|2021-04-29 22:51:30|879.2|875.2|879.24|875.24|879.24|875.24|879.16|875.16|22
1619736700000|2021-04-29 22:51:40|879.2|875.2|879.17|875.17|879.2|875.2|879.09|875.09|14
1619736710000|2021-04-29 22:51:50|879.18|875.18|879.05|875.05|879.24|875.24|879.01|875.01|26
1619736720000|2021-04-29 22:52:00|879.04|875.04|878.84|874.84|879.21|875.21|878.84|874.84|30
1619736730000|2021-04-29 22:52:10|878.83|874.83|879.17|875.17|879.17|875.17|878.81|874.81|28
1619736740000|2021-04-29 22:52:20|879.19|875.19|879.52|875.52|879.52|875.52|879.11|875.11|24
1619736750000|2021-04-29 22:52:30|879.51|875.51|879.24|875.24|879.54|875.54|879.24|875.24|27
1619736760000|2021-04-29 22:52:40|879.2|875.2|879.09|875.09|879.27|875.27|879.04|875.04|29
1619736770000|2021-04-29 22:52:50|879.1|875.1|879.33|875.33|879.38|875.38|879.1|875.1|20
1619736780000|2021-04-29 22:53:00|879.36|875.36|879.35|875.35|879.59|875.59|879.32|875.32|29
1619736790000|2021-04-29 22:53:10|879.33|875.33|879.54|875.54|879.54|875.54|879.26|875.26|29
1619736800000|2021-04-29 22:53:20|879.55|875.55|879.3|875.3|879.67|875.67|879.3|875.3|26
1619736810000|2021-04-29 22:53:30|879.45|875.45|879.5|875.5|879.53|875.53|879.44|875.44|20
1619736820000|2021-04-29 22:53:40|879.51|875.51|879.6|875.6|879.73|875.73|879.51|875.51|25
1619736830000|2021-04-29 22:53:50|879.64|875.64|879.91|875.91|879.91|875.91|879.62|875.62|20
1619736840000|2021-04-29 22:54:00|879.9|875.9|879.65|875.65|879.9|875.9|879.56|875.56|25
1619736850000|2021-04-29 22:54:10|879.68|875.68|879.65|875.65|879.7|875.7|879.64|875.64|17
1619736860000|2021-04-29 22:54:20|879.68|875.68|879.69|875.69|879.76|875.76|879.64|875.64|26
1619736870000|2021-04-29 22:54:30|879.65|875.65|879.74|875.74|879.8|875.8|879.65|875.65|21
1619736880000|2021-04-29 22:54:40|879.72|875.72|879.88|875.88|879.95|875.95|879.72|875.72|30
1619736890000|2021-04-29 22:54:50|879.9|875.9|880.12|876.12|880.12|876.12|879.83|875.83|22
1619736900000|2021-04-29 22:55:00|880.13|876.13|879.67|875.67|880.13|876.13|879.63|875.63|27
1619736910000|2021-04-29 22:55:10|879.65|875.65|879.66|875.66|879.69|875.69|879.61|875.61|19
1619736920000|2021-04-29 22:55:20|879.65|875.65|879.71|875.71|879.71|875.71|879.6|875.6|24
1619736930000|2021-04-29 22:55:30|879.7|875.7|880.05|876.05|880.09|876.09|879.7|875.7|18
1619736940000|2021-04-29 22:55:40|880.02|876.02|880.24|876.24|880.28|876.28|879.89|875.89|13
1619736950000|2021-04-29 22:55:50|880.25|876.25|880.23|876.23|880.3|876.3|880.21|876.21|20
1619736960000|2021-04-29 22:56:00|880.22|876.22|880.02|876.02|880.24|876.24|880.02|876.02|30
1619736970000|2021-04-29 22:56:10|880.03|876.03|879.81|875.81|880.04|876.04|879.79|875.79|27
1619736980000|2021-04-29 22:56:20|879.86|875.86|879.98|875.98|879.98|875.98|879.82|875.82|23
1619736990000|2021-04-29 22:56:30|879.97|875.97|879.65|875.65|879.97|875.97|879.64|875.64|14
1619737000000|2021-04-29 22:56:40|879.6|875.6|879.78|875.78|879.86|875.86|879.59|875.59|27
1619737010000|2021-04-29 22:56:50|879.77|875.77|879.65|875.65|879.78|875.78|879.65|875.65|16
1619737020000|2021-04-29 22:57:00|879.7|875.7|879.67|875.67|879.72|875.72|879.65|875.65|16
1619737030000|2021-04-29 22:57:10|879.71|875.71|879.69|875.69|879.71|875.71|879.66|875.66|9
1619737040000|2021-04-29 22:57:20|879.73|875.73|879.82|875.82|879.99|875.99|879.72|875.72|20
1619737050000|2021-04-29 22:57:30|879.81|875.81|879.53|875.53|879.81|875.81|879.3|875.3|23
1619737060000|2021-04-29 22:57:40|879.56|875.56|879.91|875.91|879.97|875.97|879.56|875.56|21
1619737070000|2021-04-29 22:57:50|879.92|875.92|879.56|875.56|879.95|875.95|879.54|875.54|28
1619737080000|2021-04-29 22:58:00|879.55|875.55|879.58|875.58|879.59|875.59|879.53|875.53|10
1619737090000|2021-04-29 22:58:10|879.59|875.59|879.6|875.6|879.62|875.62|879.57|875.57|18
1619737100000|2021-04-29 22:58:20|879.58|875.58|879.56|875.56|879.61|875.61|879.56|875.56|11
1619737110000|2021-04-29 22:58:30|879.57|875.57|879.74|875.74|879.75|875.75|879.56|875.56|24
1619737120000|2021-04-29 22:58:40|879.73|875.73|879.85|875.85|879.91|875.91|879.7|875.7|29
1619737130000|2021-04-29 22:58:50|879.84|875.84|879.71|875.71|879.92|875.92|879.69|875.69|17
1619737140000|2021-04-29 22:59:00|879.7|875.7|879.88|875.88|879.93|875.93|879.7|875.7|24
1619737150000|2021-04-29 22:59:10|879.87|875.87|879.83|875.83|879.89|875.89|879.8|875.8|16
1619737160000|2021-04-29 22:59:20|879.82|875.82|880.32|876.32|880.32|876.32|879.82|875.82|21
1619737170000|2021-04-29 22:59:30|880.31|876.31|880.11|876.11|880.33|876.33|880.11|876.11|15
1619737180000|2021-04-29 22:59:40|880.12|876.12|880.38|876.38|880.4|876.4|880.12|876.12|22
1619737190000|2021-04-29 22:59:50|880.39|876.39|880.25|876.25|880.45|876.45|880.09|876.09|23
1619737200000|2021-04-29 23:00:00|880.26|876.26|880.5|876.5|880.67|876.67|880.26|876.26|29
1619737210000|2021-04-29 23:00:10|880.44|876.44|880.44|876.44|880.49|876.49|880.32|876.32|22
1619737220000|2021-04-29 23:00:20|880.43|876.43|880.81|876.81|880.81|876.81|880.4|876.4|20
1619737230000|2021-04-29 23:00:30|880.84|876.84|880.51|876.51|880.84|876.84|880.42|876.42|26
1619737240000|2021-04-29 23:00:40|880.54|876.54|880.88|876.88|880.97|876.97|880.49|876.49|22
1619737250000|2021-04-29 23:00:50|880.89|876.89|880.93|876.93|880.95|876.95|880.78|876.78|22
1619737260000|2021-04-29 23:01:00|880.96|876.96|881.17|877.17|881.17|877.17|880.81|876.81|28
1619737270000|2021-04-29 23:01:10|881.16|877.16|880.96|876.96|881.19|877.19|880.96|876.96|29
1619737280000|2021-04-29 23:01:20|880.97|876.97|880.84|876.84|880.99|876.99|880.68|876.68|24
1619737290000|2021-04-29 23:01:30|880.83|876.83|880.98|876.98|881|877|880.81|876.81|19
1619737300000|2021-04-29 23:01:40|881.04|877.04|881.15|877.15|881.16|877.16|881.04|877.04|17
1619737310000|2021-04-29 23:01:50|881.16|877.16|881.12|877.12|881.19|877.19|881.11|877.11|20
1619737320000|2021-04-29 23:02:00|881.09|877.09|880.89|876.89|881.27|877.27|880.88|876.88|27
1619737330000|2021-04-29 23:02:10|880.93|876.93|880.42|876.42|880.93|876.93|880.34|876.34|24
1619737340000|2021-04-29 23:02:20|880.48|876.48|880.71|876.71|880.79|876.79|880.37|876.37|30
1619737350000|2021-04-29 23:02:30|880.72|876.72|880.4|876.4|880.92|876.92|880.38|876.38|27
1619737360000|2021-04-29 23:02:40|880.41|876.41|880.8|876.8|880.83|876.83|880.39|876.39|30
1619737370000|2021-04-29 23:02:50|880.81|876.81|880.81|876.81|880.88|876.88|880.79|876.79|24
1619737380000|2021-04-29 23:03:00|880.82|876.82|880.72|876.72|880.83|876.83|880.4|876.4|30
1619737390000|2021-04-29 23:03:10|880.75|876.75|880.79|876.79|880.79|876.79|880.61|876.61|21
1619737400000|2021-04-29 23:03:20|880.78|876.78|880.32|876.32|880.79|876.79|880.22|876.22|27
1619737410000|2021-04-29 23:03:30|880.33|876.33|880.31|876.31|880.34|876.34|880.29|876.29|11
1619737420000|2021-04-29 23:03:40|880.29|876.29|880.58|876.58|880.65|876.65|880.26|876.26|30
1619737430000|2021-04-29 23:03:50|880.6|876.6|880.52|876.52|880.65|876.65|880.49|876.49|27
1619737440000|2021-04-29 23:04:00|880.53|876.53|880.54|876.54|880.62|876.62|880.52|876.52|27
1619737450000|2021-04-29 23:04:10|880.53|876.53|880.66|876.66|880.67|876.67|880.48|876.48|21
1619737460000|2021-04-29 23:04:20|880.67|876.67|880.61|876.61|881|877|880.61|876.61|25
1619737470000|2021-04-29 23:04:30|880.63|876.63|880.64|876.64|880.66|876.66|880.37|876.37|27
1619737480000|2021-04-29 23:04:40|880.63|876.63|880.56|876.56|880.71|876.71|880.43|876.43|29
1619737490000|2021-04-29 23:04:50|880.46|876.46|880.28|876.28|880.54|876.54|880.27|876.27|23
1619737500000|2021-04-29 23:05:00|880.27|876.27|879.88|875.88|880.35|876.35|879.88|875.88|25
1619737510000|2021-04-29 23:05:10|879.83|875.83|879.77|875.77|879.98|875.98|879.74|875.74|24
1619737520000|2021-04-29 23:05:20|879.76|875.76|879.79|875.79|879.86|875.86|879.73|875.73|29
1619737530000|2021-04-29 23:05:30|879.8|875.8|879.7|875.7|880.05|876.05|879.68|875.68|26
1619737540000|2021-04-29 23:05:40|879.8|875.8|879.92|875.92|880.05|876.05|879.61|875.61|26
1619737550000|2021-04-29 23:05:50|879.91|875.91|880.28|876.28|880.36|876.36|879.89|875.89|31
1619737560000|2021-04-29 23:06:00|880.27|876.27|880.12|876.12|880.31|876.31|879.94|875.94|29
1619737570000|2021-04-29 23:06:10|880.09|876.09|880.15|876.15|880.39|876.39|880.08|876.08|28
1619737580000|2021-04-29 23:06:20|880.14|876.14|880.04|876.04|880.22|876.22|880.02|876.02|21
1619737590000|2021-04-29 23:06:30|880.03|876.03|880.2|876.2|880.21|876.21|880.01|876.01|19
1619737600000|2021-04-29 23:06:40|880.21|876.21|880.37|876.37|880.37|876.37|880.21|876.21|27
1619737610000|2021-04-29 23:06:50|880.36|876.36|880.34|876.34|880.37|876.37|880.32|876.32|24
1619737620000|2021-04-29 23:07:00|880.36|876.36|880.47|876.47|880.47|876.47|880.25|876.25|16
1619737630000|2021-04-29 23:07:10|880.44|876.44|879.93|875.93|880.47|876.47|879.9|875.9|22
1619737640000|2021-04-29 23:07:20|879.96|875.96|880.05|876.05|880.12|876.12|879.92|875.92|19
1619737650000|2021-04-29 23:07:30|879.96|875.96|879.93|875.93|880.17|876.17|879.78|875.78|25
1619737660000|2021-04-29 23:07:40|879.95|875.95|879.99|875.99|880.17|876.17|879.86|875.86|20
1619737670000|2021-04-29 23:07:50|879.95|875.95|880.05|876.05|880.05|876.05|879.85|875.85|24
1619737680000|2021-04-29 23:08:00|880.06|876.06|880.24|876.24|880.58|876.58|880.01|876.01|30
1619737690000|2021-04-29 23:08:10|880.25|876.25|880.59|876.59|880.63|876.63|880.24|876.24|31
1619737700000|2021-04-29 23:08:20|880.62|876.62|880.67|876.67|880.73|876.73|880.59|876.59|28
1619737710000|2021-04-29 23:08:30|880.73|876.73|880.39|876.39|880.73|876.73|880.35|876.35|26
1619737720000|2021-04-29 23:08:40|880.4|876.4|880.29|876.29|880.4|876.4|880.24|876.24|24
1619737730000|2021-04-29 23:08:50|880.27|876.27|880.1|876.1|880.27|876.27|880.08|876.08|26
1619737740000|2021-04-29 23:09:00|880.12|876.12|880.47|876.47|880.47|876.47|880.08|876.08|26
1619737750000|2021-04-29 23:09:10|880.49|876.49|880.49|876.49|880.51|876.51|880.42|876.42|22
1619737760000|2021-04-29 23:09:20|880.46|876.46|880.45|876.45|880.49|876.49|880.38|876.38|25
1619737770000|2021-04-29 23:09:30|880.4|876.4|880.45|876.45|880.47|876.47|880.39|876.39|19
1619737780000|2021-04-29 23:09:40|880.41|876.41|880.3|876.3|880.45|876.45|880.26|876.26|28
1619737790000|2021-04-29 23:09:50|880.34|876.34|880.31|876.31|880.39|876.39|880.3|876.3|15
1619737800000|2021-04-29 23:10:00|880.21|876.21|880.25|876.25|880.27|876.27|880.17|876.17|24
1619737810000|2021-04-29 23:10:10|880.29|876.29|880.47|876.47|880.47|876.47|880.26|876.26|18
1619737820000|2021-04-29 23:10:20|880.46|876.46|880.55|876.55|880.56|876.56|880.4|876.4|29
1619737830000|2021-04-29 23:10:30|880.54|876.54|880.33|876.33|880.54|876.54|880.31|876.31|17
1619737840000|2021-04-29 23:10:40|880.32|876.32|880.55|876.55|880.55|876.55|880.31|876.31|12
1619737850000|2021-04-29 23:10:50|880.56|876.56|880.55|876.55|880.7|876.7|880.55|876.55|24
1619737860000|2021-04-29 23:11:00|880.59|876.59|880.67|876.67|880.72|876.72|880.55|876.55|20
1619737870000|2021-04-29 23:11:10|880.71|876.71|880.53|876.53|880.83|876.83|880.45|876.45|25
1619737880000|2021-04-29 23:11:20|880.57|876.57|880.42|876.42|880.61|876.61|880.42|876.42|10
1619737890000|2021-04-29 23:11:30|880.4|876.4|880.39|876.39|880.47|876.47|880.38|876.38|18
1619737900000|2021-04-29 23:11:40|880.44|876.44|880.4|876.4|880.44|876.44|880.35|876.35|21
1619737910000|2021-04-29 23:11:50|880.38|876.38|880.12|876.12|880.38|876.38|880.12|876.12|22
1619737920000|2021-04-29 23:12:00|880.2|876.2|880.29|876.29|880.48|876.48|880.19|876.19|24
1619737930000|2021-04-29 23:12:10|880.3|876.3|880.34|876.34|880.37|876.37|880.27|876.27|26
1619737940000|2021-04-29 23:12:20|880.33|876.33|880.32|876.32|880.33|876.33|880.25|876.25|13
1619737950000|2021-04-29 23:12:30|880.33|876.33|880.28|876.28|880.33|876.33|880.14|876.14|14
1619737960000|2021-04-29 23:12:40|880.37|876.37|880.07|876.07|880.37|876.37|880.07|876.07|23
1619737970000|2021-04-29 23:12:50|880.13|876.13|880.07|876.07|880.18|876.18|880.04|876.04|9
1619737980000|2021-04-29 23:13:00|880.13|876.13|880.12|876.12|880.14|876.14|880.02|876.02|24
1619737990000|2021-04-29 23:13:10|880.09|876.09|880.8|876.8|881.2|877.2|880.09|876.09|32
1619738000000|2021-04-29 23:13:20|881.17|877.17|880.71|876.71|881.25|877.25|880.66|876.66|32
1619738010000|2021-04-29 23:13:30|880.75|876.75|880.79|876.79|880.94|876.94|880.56|876.56|28
1619738020000|2021-04-29 23:13:40|880.83|876.83|881.13|877.13|881.21|877.21|880.53|876.53|26
1619738030000|2021-04-29 23:13:50|881.14|877.14|881.25|877.25|881.32|877.32|881.07|877.07|26
1619738040000|2021-04-29 23:14:00|880.96|876.96|880.79|876.79|880.96|876.96|880.39|876.39|31
1619738050000|2021-04-29 23:14:10|880.78|876.78|880.98|876.98|880.98|876.98|880.73|876.73|20
1619738060000|2021-04-29 23:14:20|880.99|876.99|880.68|876.68|881|877|880.68|876.68|23
1619738070000|2021-04-29 23:14:30|880.66|876.66|880.7|876.7|880.71|876.71|880.3|876.3|25
1619738080000|2021-04-29 23:14:40|880.68|876.68|880.65|876.65|880.71|876.71|880.3|876.3|21
1619738090000|2021-04-29 23:14:50|880.67|876.67|880.81|876.81|880.83|876.83|880.67|876.67|20
1619738100000|2021-04-29 23:15:00|880.63|876.63|880.83|876.83|880.83|876.83|880.51|876.51|28
1619738110000|2021-04-29 23:15:10|880.8|876.8|880.77|876.77|880.9|876.9|880.72|876.72|24
1619738120000|2021-04-29 23:15:20|880.83|876.83|880.71|876.71|880.88|876.88|880.69|876.69|29
1619738130000|2021-04-29 23:15:30|880.74|876.74|881|877|881.03|877.03|880.71|876.71|26
1619738140000|2021-04-29 23:15:40|881.01|877.01|880.78|876.78|881.01|877.01|880.72|876.72|24
1619738150000|2021-04-29 23:15:50|880.79|876.79|880.93|876.93|880.93|876.93|880.76|876.76|25
1619738160000|2021-04-29 23:16:00|880.94|876.94|880.76|876.76|880.95|876.95|880.76|876.76|26
1619738170000|2021-04-29 23:16:10|880.75|876.75|880.76|876.76|880.84|876.84|880.73|876.73|19
1619738180000|2021-04-29 23:16:20|880.77|876.77|880.91|876.91|880.93|876.93|880.75|876.75|23
1619738190000|2021-04-29 23:16:30|880.92|876.92|880.85|876.85|880.92|876.92|880.77|876.77|17
1619738200000|2021-04-29 23:16:40|880.78|876.78|880.84|876.84|880.84|876.84|880.61|876.61|24
1619738210000|2021-04-29 23:16:50|880.86|876.86|880.96|876.96|880.98|876.98|880.86|876.86|12
1619738220000|2021-04-29 23:17:00|880.89|876.89|880.93|876.93|880.98|876.98|880.71|876.71|26
1619738230000|2021-04-29 23:17:10|880.94|876.94|880.96|876.96|880.96|876.96|880.89|876.89|15
1619738240000|2021-04-29 23:17:20|880.92|876.92|880.91|876.91|880.94|876.94|880.88|876.88|20
1619738250000|2021-04-29 23:17:30|880.92|876.92|880.95|876.95|881.27|877.27|880.88|876.88|29
1619738260000|2021-04-29 23:17:40|881.05|877.05|881.02|877.02|881.06|877.06|881.01|877.01|17
1619738270000|2021-04-29 23:17:50|881.03|877.03|880.92|876.92|881.05|877.05|880.91|876.91|21
1619738280000|2021-04-29 23:18:00|880.96|876.96|881.19|877.19|881.23|877.23|880.92|876.92|17
1619738290000|2021-04-29 23:18:10|881.22|877.22|881.05|877.05|881.22|877.22|880.99|876.99|18
1619738300000|2021-04-29 23:18:20|881.07|877.07|881.5|877.5|881.51|877.51|881.07|877.07|25
1619738310000|2021-04-29 23:18:30|881.47|877.47|881.63|877.63|881.65|877.65|881.47|877.47|18
1619738320000|2021-04-29 23:18:40|881.64|877.64|881.69|877.69|881.71|877.71|881.64|877.64|24
1619738330000|2021-04-29 23:18:50|881.67|877.67|881.66|877.66|881.71|877.71|881.66|877.66|24
1619738340000|2021-04-29 23:19:00|881.65|877.65|881.68|877.68|881.71|877.71|881.64|877.64|19
1619738350000|2021-04-29 23:19:10|881.69|877.69|881.61|877.61|881.69|877.69|881.54|877.54|24
1619738360000|2021-04-29 23:19:20|881.6|877.6|881.33|877.33|881.69|877.69|881.24|877.24|30
1619738370000|2021-04-29 23:19:30|881.31|877.31|881.14|877.14|881.37|877.37|881.14|877.14|19
1619738380000|2021-04-29 23:19:40|881.16|877.16|881.26|877.26|881.28|877.28|881.13|877.13|26
1619738390000|2021-04-29 23:19:50|881.25|877.25|881.25|877.25|881.39|877.39|881.14|877.14|25
1619738400000|2021-04-29 23:20:00|881.28|877.28|881.3|877.3|881.3|877.3|881.24|877.24|15
1619738410000|2021-04-29 23:20:10|881.29|877.29|881.73|877.73|881.73|877.73|881.27|877.27|24
1619738420000|2021-04-29 23:20:20|881.72|877.72|881.54|877.54|881.76|877.76|881.54|877.54|19
1619738430000|2021-04-29 23:20:30|881.56|877.56|881.66|877.66|881.68|877.68|881.48|877.48|32
1619738440000|2021-04-29 23:20:40|881.65|877.65|881.71|877.71|881.74|877.74|881.63|877.63|26
1619738450000|2021-04-29 23:20:50|881.7|877.7|881.46|877.46|881.71|877.71|881.46|877.46|22
1619738460000|2021-04-29 23:21:00|881.51|877.51|881.55|877.55|881.58|877.58|881.51|877.51|22
1619738470000|2021-04-29 23:21:10|881.52|877.52|881.19|877.19|881.67|877.67|881.19|877.19|34
1619738480000|2021-04-29 23:21:20|881.22|877.22|881.48|877.48|881.53|877.53|881.17|877.17|29
1619738490000|2021-04-29 23:21:30|881.43|877.43|881.61|877.61|881.67|877.67|881.34|877.34|30
1619738500000|2021-04-29 23:21:40|881.35|877.35|881.77|877.77|881.79|877.79|881.33|877.33|34
1619738510000|2021-04-29 23:21:50|881.76|877.76|881.76|877.76|881.81|877.81|881.53|877.53|30
1619738520000|2021-04-29 23:22:00|881.73|877.73|881.82|877.82|881.86|877.86|881.67|877.67|25
1619738530000|2021-04-29 23:22:10|881.76|877.76|881.77|877.77|881.87|877.87|881.72|877.72|30
1619738540000|2021-04-29 23:22:20|881.8|877.8|882.09|878.09|882.21|878.21|881.78|877.78|23
1619738550000|2021-04-29 23:22:30|882.11|878.11|882.22|878.22|882.22|878.22|882.03|878.03|25
1619738560000|2021-04-29 23:22:40|882.1|878.1|881.74|877.74|882.18|878.18|881.64|877.64|27
1619738570000|2021-04-29 23:22:50|881.72|877.72|881.88|877.88|881.92|877.92|881.66|877.66|22
1619738580000|2021-04-29 23:23:00|881.87|877.87|881.93|877.93|881.96|877.96|881.78|877.78|30
1619738590000|2021-04-29 23:23:10|881.87|877.87|882.39|878.39|882.39|878.39|881.87|877.87|30
1619738600000|2021-04-29 23:23:20|882.44|878.44|882.3|878.3|882.48|878.48|882.17|878.17|32
1619738610000|2021-04-29 23:23:30|882.27|878.27|882.16|878.16|882.3|878.3|882.14|878.14|22
1619738620000|2021-04-29 23:23:40|882.21|878.21|882.26|878.26|882.31|878.31|882.14|878.14|29
1619738630000|2021-04-29 23:23:50|882.31|878.31|882.24|878.24|882.44|878.44|882.24|878.24|17
1619738640000|2021-04-29 23:24:00|882.23|878.23|882.25|878.25|882.44|878.44|882.06|878.06|33
1619738650000|2021-04-29 23:24:10|882.19|878.19|881.98|877.98|882.2|878.2|881.94|877.94|37
1619738660000|2021-04-29 23:24:20|881.97|877.97|881.89|877.89|882.14|878.14|881.87|877.87|22
1619738670000|2021-04-29 23:24:30|881.9|877.9|882.12|878.12|882.19|878.19|881.9|877.9|28
1619738680000|2021-04-29 23:24:40|882.08|878.08|882.14|878.14|882.14|878.14|882.08|878.08|20
1619738690000|2021-04-29 23:24:50|882.15|878.15|881.97|877.97|882.15|878.15|881.97|877.97|26
1619738700000|2021-04-29 23:25:00|881.95|877.95|881.92|877.92|882.07|878.07|881.84|877.84|31
1619738710000|2021-04-29 23:25:10|881.95|877.95|881.95|877.95|882|878|881.95|877.95|12
1619738720000|2021-04-29 23:25:20|882.16|878.16|881.94|877.94|882.25|878.25|881.94|877.94|21
1619738730000|2021-04-29 23:25:30|881.92|877.92|881.9|877.9|882.2|878.2|881.87|877.87|29
1619738740000|2021-04-29 23:25:40|881.91|877.91|882.26|878.26|882.34|878.34|881.91|877.91|27
1619738750000|2021-04-29 23:25:50|882.25|878.25|882.08|878.08|882.3|878.3|882.07|878.07|23
1619738760000|2021-04-29 23:26:00|882.07|878.07|882.09|878.09|882.17|878.17|882.03|878.03|29
1619738770000|2021-04-29 23:26:10|882|878|881.72|877.72|882|878|881.5|877.5|36
1619738780000|2021-04-29 23:26:20|881.73|877.73|881.7|877.7|881.73|877.73|881.33|877.33|28
1619738790000|2021-04-29 23:26:30|881.62|877.62|881.67|877.67|881.78|877.78|881.62|877.62|26
1619738800000|2021-04-29 23:26:40|881.63|877.63|881.3|877.3|881.68|877.68|881.28|877.28|24
1619738810000|2021-04-29 23:26:50|881.29|877.29|881.08|877.08|881.47|877.47|881.04|877.04|27
1619738820000|2021-04-29 23:27:00|881.07|877.07|881.22|877.22|881.37|877.37|880.98|876.98|32
1619738830000|2021-04-29 23:27:10|881.34|877.34|881.03|877.03|881.35|877.35|881|877|26
1619738840000|2021-04-29 23:27:20|880.96|876.96|881.11|877.11|881.32|877.32|880.93|876.93|36
1619738850000|2021-04-29 23:27:30|881.12|877.12|880.83|876.83|881.12|877.12|880.81|876.81|25
1619738860000|2021-04-29 23:27:40|880.84|876.84|880.92|876.92|880.95|876.95|880.83|876.83|11
1619738870000|2021-04-29 23:27:50|880.91|876.91|880.45|876.45|880.91|876.91|880.35|876.35|26
1619738880000|2021-04-29 23:28:00|880.44|876.44|880.91|876.91|880.91|876.91|880.44|876.44|29
1619738890000|2021-04-29 23:28:10|880.87|876.87|880.46|876.46|880.87|876.87|880.45|876.45|19
1619738900000|2021-04-29 23:28:20|880.47|876.47|880.37|876.37|880.49|876.49|880.37|876.37|21
1619738910000|2021-04-29 23:28:30|880.26|876.26|880.4|876.4|880.47|876.47|880.26|876.26|25
1619738920000|2021-04-29 23:28:40|880.47|876.47|880.65|876.65|880.71|876.71|880.26|876.26|25
1619738930000|2021-04-29 23:28:50|880.64|876.64|880.14|876.14|880.69|876.69|880.11|876.11|24
1619738940000|2021-04-29 23:29:00|880.15|876.15|880.32|876.32|880.32|876.32|880.15|876.15|15
1619738950000|2021-04-29 23:29:10|880.31|876.31|880.24|876.24|880.31|876.31|880.23|876.23|17
1619738960000|2021-04-29 23:29:20|880.05|876.05|880.03|876.03|880.15|876.15|880.01|876.01|20
1619738970000|2021-04-29 23:29:30|880.01|876.01|879.93|875.93|880.01|876.01|879.88|875.88|22
1619738980000|2021-04-29 23:29:40|879.94|875.94|880.02|876.02|880.3|876.3|879.89|875.89|21
1619738990000|2021-04-29 23:29:50|880.03|876.03|880.04|876.04|880.34|876.34|880.01|876.01|23
1619739000000|2021-04-29 23:30:00|880.21|876.21|880.17|876.17|880.22|876.22|879.99|875.99|20
1619739010000|2021-04-29 23:30:10|880.07|876.07|880.61|876.61|880.61|876.61|880.05|876.05|30
1619739020000|2021-04-29 23:30:20|880.6|876.6|880.33|876.33|880.64|876.64|880.11|876.11|28
1619739030000|2021-04-29 23:30:30|880.26|876.26|880.36|876.36|880.44|876.44|880.26|876.26|24
1619739040000|2021-04-29 23:30:40|880.44|876.44|880.47|876.47|880.47|876.47|880.22|876.22|29
1619739050000|2021-04-29 23:30:50|880.52|876.52|880.6|876.6|880.64|876.64|880.46|876.46|31
1619739060000|2021-04-29 23:31:00|880.61|876.61|880.58|876.58|880.64|876.64|880.55|876.55|24
1619739070000|2021-04-29 23:31:10|880.57|876.57|880.47|876.47|880.57|876.57|880.39|876.39|29
1619739080000|2021-04-29 23:31:20|880.54|876.54|880.16|876.16|880.85|876.85|880.16|876.16|32
1619739090000|2021-04-29 23:31:30|880.18|876.18|880.07|876.07|880.18|876.18|880.02|876.02|30
1619739100000|2021-04-29 23:31:40|880.08|876.08|880.2|876.2|880.21|876.21|880.04|876.04|19
1619739110000|2021-04-29 23:31:50|880.22|876.22|880.12|876.12|880.26|876.26|880.04|876.04|21
1619739120000|2021-04-29 23:32:00|880.04|876.04|880.24|876.24|880.28|876.28|880.02|876.02|23
1619739130000|2021-04-29 23:32:10|880.27|876.27|880.38|876.38|880.38|876.38|880.2|876.2|25
1619739140000|2021-04-29 23:32:20|880.36|876.36|880.18|876.18|880.48|876.48|880.18|876.18|27
1619739150000|2021-04-29 23:32:30|880.17|876.17|880.18|876.18|880.34|876.34|879.94|875.94|33
1619739160000|2021-04-29 23:32:40|880.19|876.19|880.12|876.12|880.21|876.21|880.12|876.12|22
1619739170000|2021-04-29 23:32:50|880.11|876.11|879.95|875.95|880.14|876.14|879.88|875.88|23
1619739180000|2021-04-29 23:33:00|879.96|875.96|879.87|875.87|879.99|875.99|879.87|875.87|22
1619739190000|2021-04-29 23:33:10|879.86|875.86|879.88|875.88|880|876|879.82|875.82|26
1619739200000|2021-04-29 23:33:20|879.89|875.89|879.85|875.85|880.04|876.04|879.84|875.84|26
1619739210000|2021-04-29 23:33:30|879.84|875.84|879.85|875.85|879.9|875.9|879.84|875.84|19
1619739220000|2021-04-29 23:33:40|879.88|875.88|879.79|875.79|879.9|875.9|879.77|875.77|27
1619739230000|2021-04-29 23:33:50|879.78|875.78|879.76|875.76|879.84|875.84|879.75|875.75|15
1619739240000|2021-04-29 23:34:00|879.81|875.81|879.75|875.75|879.81|875.81|879.74|875.74|19
1619739250000|2021-04-29 23:34:10|879.8|875.8|879.99|875.99|879.99|875.99|879.74|875.74|21
1619739260000|2021-04-29 23:34:20|879.92|875.92|880.09|876.09|880.14|876.14|879.92|875.92|26
1619739270000|2021-04-29 23:34:30|880.1|876.1|879.73|875.73|880.1|876.1|879.72|875.72|23
1619739280000|2021-04-29 23:34:40|879.74|875.74|879.72|875.72|879.76|875.76|879.64|875.64|18
1619739290000|2021-04-29 23:34:50|879.67|875.67|879.69|875.69|879.73|875.73|879.63|875.63|23
1619739300000|2021-04-29 23:35:00|879.63|875.63|879.71|875.71|879.73|875.73|879.63|875.63|24
1619739310000|2021-04-29 23:35:10|879.7|875.7|879.64|875.64|879.7|875.7|879.58|875.58|21
1619739320000|2021-04-29 23:35:20|879.65|875.65|879.18|875.18|879.65|875.65|879.13|875.13|23
1619739330000|2021-04-29 23:35:30|879.16|875.16|879.14|875.14|879.26|875.26|879.09|875.09|31
1619739340000|2021-04-29 23:35:40|879.16|875.16|879.31|875.31|879.39|875.39|879.16|875.16|23
1619739350000|2021-04-29 23:35:50|879.28|875.28|879.2|875.2|879.35|875.35|879.2|875.2|25
1619739360000|2021-04-29 23:36:00|879.19|875.19|879.2|875.2|879.21|875.21|879.16|875.16|9
1619739370000|2021-04-29 23:36:10|879.23|875.23|879.71|875.71|879.71|875.71|879.2|875.2|22
1619739380000|2021-04-29 23:36:20|879.7|875.7|879.69|875.69|879.76|875.76|879.56|875.56|29
1619739390000|2021-04-29 23:36:30|879.55|875.55|879.76|875.76|879.76|875.76|879.55|875.55|21
1619739400000|2021-04-29 23:36:40|879.66|875.66|879.61|875.61|879.69|875.69|879.46|875.46|20
1619739410000|2021-04-29 23:36:50|879.65|875.65|879.58|875.58|879.65|875.65|879.46|875.46|17
1619739420000|2021-04-29 23:37:00|879.63|875.63|879.88|875.88|879.88|875.88|879.63|875.63|28
1619739430000|2021-04-29 23:37:10|879.87|875.87|879.94|875.94|879.96|875.96|879.87|875.87|20
1619739440000|2021-04-29 23:37:20|879.96|875.96|879.96|875.96|879.96|875.96|879.94|875.94|10
1619739450000|2021-04-29 23:37:30|879.95|875.95|879.84|875.84|879.95|875.95|879.84|875.84|7
1619739460000|2021-04-29 23:37:40|879.85|875.85|879.84|875.84|879.86|875.86|879.84|875.84|10
1619739470000|2021-04-29 23:37:50|879.85|875.85|879.76|875.76|879.88|875.88|879.76|875.76|11
1619739480000|2021-04-29 23:38:00|879.8|875.8|879.75|875.75|879.89|875.89|879.75|875.75|16
1619739490000|2021-04-29 23:38:10|879.73|875.73|879.51|875.51|879.73|875.73|879.39|875.39|23
1619739500000|2021-04-29 23:38:20|879.52|875.52|879.62|875.62|879.62|875.62|879.47|875.47|16
1619739510000|2021-04-29 23:38:30|879.38|875.38|879.42|875.42|879.7|875.7|879.38|875.38|28
1619739520000|2021-04-29 23:38:40|879.43|875.43|879.19|875.19|879.43|875.43|879.18|875.18|16
1619739530000|2021-04-29 23:38:50|879.18|875.18|879.11|875.11|879.28|875.28|879.11|875.11|15
1619739540000|2021-04-29 23:39:00|879.1|875.1|879.11|875.11|879.21|875.21|879.1|875.1|20
1619739550000|2021-04-29 23:39:10|879.15|875.15|878.83|874.83|879.21|875.21|878.78|874.78|21
1619739560000|2021-04-29 23:39:20|878.82|874.82|878.84|874.84|878.88|874.88|878.78|874.78|20
1619739570000|2021-04-29 23:39:30|878.85|874.85|878.88|874.88|878.94|874.94|878.67|874.67|26
1619739580000|2021-04-29 23:39:40|878.87|874.87|878.82|874.82|878.89|874.89|878.81|874.81|26
1619739590000|2021-04-29 23:39:50|878.77|874.77|878.71|874.71|878.77|874.77|878.62|874.62|30
1619739600000|2021-04-29 23:40:00|878.65|874.65|878.69|874.69|878.78|874.78|878.58|874.58|27
1619739610000|2021-04-29 23:40:10|878.68|874.68|878.71|874.71|878.82|874.82|878.52|874.52|38
1619739620000|2021-04-29 23:40:20|878.55|874.55|879.12|875.12|879.12|875.12|878.51|874.51|29
1619739630000|2021-04-29 23:40:30|879.04|875.04|878.99|874.99|879.14|875.14|878.99|874.99|24
1619739640000|2021-04-29 23:40:40|878.97|874.97|879.2|875.2|879.21|875.21|878.97|874.97|21
1619739650000|2021-04-29 23:40:50|879.18|875.18|879.19|875.19|879.24|875.24|879.05|875.05|23
1619739660000|2021-04-29 23:41:00|879.1|875.1|879.3|875.3|879.3|875.3|879.09|875.09|18
1619739670000|2021-04-29 23:41:10|879.29|875.29|879.08|875.08|879.3|875.3|879.07|875.07|32
1619739680000|2021-04-29 23:41:20|879.1|875.1|879.47|875.47|879.48|875.48|879.06|875.06|30
1619739690000|2021-04-29 23:41:30|879.41|875.41|879.51|875.51|879.57|875.57|879.41|875.41|20
1619739700000|2021-04-29 23:41:40|879.49|875.49|879.56|875.56|879.6|875.6|879.36|875.36|22
1619739710000|2021-04-29 23:41:50|879.57|875.57|879.32|875.32|879.57|875.57|879.25|875.25|27
1619739720000|2021-04-29 23:42:00|879.31|875.31|879.57|875.57|879.57|875.57|879.21|875.21|21
1619739730000|2021-04-29 23:42:10|879.55|875.55|879.54|875.54|879.66|875.66|879.52|875.52|18
1619739740000|2021-04-29 23:42:20|879.51|875.51|879.58|875.58|879.61|875.61|879.51|875.51|20
1619739750000|2021-04-29 23:42:30|879.57|875.57|879.6|875.6|879.6|875.6|879.56|875.56|12
1619739760000|2021-04-29 23:42:40|879.57|875.57|879.66|875.66|879.71|875.71|879.56|875.56|16
1619739770000|2021-04-29 23:42:50|879.71|875.71|879.55|875.55|879.71|875.71|879.45|875.45|25
1619739780000|2021-04-29 23:43:00|879.6|875.6|879.66|875.66|879.7|875.7|879.47|875.47|18
1619739790000|2021-04-29 23:43:10|879.64|875.64|879.55|875.55|879.64|875.64|879.53|875.53|15
1619739800000|2021-04-29 23:43:20|879.56|875.56|879.76|875.76|879.76|875.76|879.52|875.52|15
1619739810000|2021-04-29 23:43:30|879.77|875.77|880.05|876.05|880.05|876.05|879.74|875.74|32
1619739820000|2021-04-29 23:43:40|879.96|875.96|880.07|876.07|880.07|876.07|879.96|875.96|24
1619739830000|2021-04-29 23:43:50|880.03|876.03|879.95|875.95|880.07|876.07|879.89|875.89|16
1619739840000|2021-04-29 23:44:00|879.93|875.93|879.92|875.92|879.94|875.94|879.9|875.9|13
1619739850000|2021-04-29 23:44:10|879.93|875.93|879.85|875.85|879.97|875.97|879.84|875.84|16
1619739860000|2021-04-29 23:44:20|879.86|875.86|880.36|876.36|880.43|876.43|879.86|875.86|30
1619739870000|2021-04-29 23:44:30|880.38|876.38|880.33|876.33|880.41|876.41|880.31|876.31|22
1619739880000|2021-04-29 23:44:40|880.35|876.35|880.22|876.22|880.4|876.4|880.22|876.22|14
1619739890000|2021-04-29 23:44:50|880.29|876.29|880.14|876.14|880.29|876.29|880.09|876.09|26
1619739900000|2021-04-29 23:45:00|880.16|876.16|880.44|876.44|880.45|876.45|880.14|876.14|18
1619739910000|2021-04-29 23:45:10|880.53|876.53|880.51|876.51|880.65|876.65|880.5|876.5|20
1619739920000|2021-04-29 23:45:20|880.46|876.46|880.32|876.32|880.46|876.46|880.29|876.29|22
1619739930000|2021-04-29 23:45:30|880.35|876.35|880.33|876.33|880.38|876.38|880.3|876.3|16
1619739940000|2021-04-29 23:45:40|880.32|876.32|880.28|876.28|880.32|876.32|880.2|876.2|20
1619739950000|2021-04-29 23:45:50|880.22|876.22|880.25|876.25|880.29|876.29|880.19|876.19|17
1619739960000|2021-04-29 23:46:00|880.24|876.24|880.2|876.2|880.32|876.32|880.14|876.14|12
1619739970000|2021-04-29 23:46:10|880.29|876.29|879.97|875.97|880.29|876.29|879.97|875.97|12
1619739980000|2021-04-29 23:46:20|879.95|875.95|880.03|876.03|880.03|876.03|879.95|875.95|6
1619739990000|2021-04-29 23:46:30|880.02|876.02|880.22|876.22|880.22|876.22|879.99|875.99|21
1619740000000|2021-04-29 23:46:40|880.21|876.21|880.41|876.41|880.42|876.42|880.08|876.08|27
1619740010000|2021-04-29 23:46:50|880.43|876.43|880.24|876.24|880.51|876.51|880.22|876.22|17
1619740020000|2021-04-29 23:47:00|880.25|876.25|880.28|876.28|880.32|876.32|880.23|876.23|13
1619740030000|2021-04-29 23:47:10|880.3|876.3|880.38|876.38|880.38|876.38|880.25|876.25|17
1619740040000|2021-04-29 23:47:20|880.36|876.36|880.4|876.4|880.41|876.41|880.34|876.34|19
1619740050000|2021-04-29 23:47:30|880.41|876.41|880.5|876.5|880.52|876.52|880.41|876.41|16
1619740060000|2021-04-29 23:47:40|880.49|876.49|880.47|876.47|880.49|876.49|880.4|876.4|9
1619740070000|2021-04-29 23:47:50|880.48|876.48|880.49|876.49|880.53|876.53|880.4|876.4|12
1619740080000|2021-04-29 23:48:00|880.47|876.47|880.73|876.73|880.73|876.73|880.4|876.4|16
1619740090000|2021-04-29 23:48:10|881|877|880.82|876.82|881.08|877.08|880.63|876.63|22
1619740100000|2021-04-29 23:48:20|880.81|876.81|881.02|877.02|881.03|877.03|880.7|876.7|21
1619740110000|2021-04-29 23:48:30|881.03|877.03|881.26|877.26|881.26|877.26|880.67|876.67|24
1619740120000|2021-04-29 23:48:40|881.23|877.23|881.33|877.33|881.36|877.36|881.23|877.23|18
1619740130000|2021-04-29 23:48:50|881.34|877.34|881.36|877.36|881.37|877.37|881.2|877.2|17
1619740140000|2021-04-29 23:49:00|881.35|877.35|881.36|877.36|881.37|877.37|881.29|877.29|15
1619740150000|2021-04-29 23:49:10|881.35|877.35|881.39|877.39|881.4|877.4|881.33|877.33|17
1619740160000|2021-04-29 23:49:20|881.32|877.32|881.3|877.3|881.43|877.43|880.93|876.93|19
1619740170000|2021-04-29 23:49:30|881.32|877.32|881.47|877.47|881.59|877.59|881.16|877.16|23
1619740180000|2021-04-29 23:49:40|881.5|877.5|881.5|877.5|881.55|877.55|881.45|877.45|14
1619740190000|2021-04-29 23:49:50|881.49|877.49|881.48|877.48|881.49|877.49|881.45|877.45|15
1619740200000|2021-04-29 23:50:00|881.49|877.49|881.46|877.46|881.52|877.52|881.45|877.45|18
1619740210000|2021-04-29 23:50:10|881.47|877.47|881.53|877.53|881.53|877.53|881.45|877.45|12
1619740220000|2021-04-29 23:50:20|881.52|877.52|881.53|877.53|881.62|877.62|881.5|877.5|21
1619740230000|2021-04-29 23:50:30|881.55|877.55|881.51|877.51|881.55|877.55|881.39|877.39|12
1619740240000|2021-04-29 23:50:40|881.54|877.54|881.54|877.54|881.55|877.55|881.49|877.49|25
1619740250000|2021-04-29 23:50:50|881.52|877.52|881.58|877.58|881.58|877.58|881.49|877.49|21
1619740260000|2021-04-29 23:51:00|881.54|877.54|882.26|878.26|882.3|878.3|881.45|877.45|25
1619740270000|2021-04-29 23:51:10|882.24|878.24|882.64|878.64|882.64|878.64|881.83|877.83|27
1619740280000|2021-04-29 23:51:20|882.52|878.52|882.84|878.84|882.84|878.84|882.43|878.43|14
1619740290000|2021-04-29 23:51:30|882.83|878.83|883.16|879.16|883.2|879.2|882.83|878.83|13
1619740300000|2021-04-29 23:51:40|883.28|879.28|883.65|879.65|883.68|879.68|883.21|879.21|24
1619740310000|2021-04-29 23:51:50|883.67|879.67|883.69|879.69|883.69|879.69|883.61|879.61|14
1619740320000|2021-04-29 23:52:00|883.66|879.66|884|880|884|880|883.66|879.66|22
1619740330000|2021-04-29 23:52:10|884.12|880.12|884.2|880.2|884.2|880.2|884.07|880.07|19
1619740340000|2021-04-29 23:52:20|884.13|880.13|884.22|880.22|884.22|880.22|884.03|880.03|27
1619740350000|2021-04-29 23:52:30|884.21|880.21|884.32|880.32|884.37|880.37|884.16|880.16|16
1619740360000|2021-04-29 23:52:40|884.37|880.37|884.27|880.27|884.37|880.37|884.24|880.24|25
1619740370000|2021-04-29 23:52:50|884.26|880.26|884.17|880.17|884.27|880.27|884.16|880.16|25
1619740380000|2021-04-29 23:53:00|884.15|880.15|883.72|879.72|884.15|880.15|883.71|879.71|25
1619740390000|2021-04-29 23:53:10|883.71|879.71|883.75|879.75|883.75|879.75|883.69|879.69|19
1619740400000|2021-04-29 23:53:20|883.74|879.74|883.78|879.78|883.79|879.79|883.7|879.7|16
1619740410000|2021-04-29 23:53:30|883.76|879.76|883.77|879.77|883.86|879.86|883.66|879.66|23
1619740420000|2021-04-29 23:53:40|883.72|879.72|883.98|879.98|883.98|879.98|883.66|879.66|20
1619740430000|2021-04-29 23:53:50|883.97|879.97|883.94|879.94|883.98|879.98|883.85|879.85|19
1619740440000|2021-04-29 23:54:00|883.93|879.93|883.74|879.74|883.95|879.95|883.7|879.7|25
1619740450000|2021-04-29 23:54:10|883.7|879.7|883.41|879.41|883.8|879.8|883.4|879.4|24
1619740460000|2021-04-29 23:54:20|883.4|879.4|883.15|879.15|883.42|879.42|883.13|879.13|26
1619740470000|2021-04-29 23:54:30|883.13|879.13|883.14|879.14|883.17|879.17|883.11|879.11|22
1619740480000|2021-04-29 23:54:40|883.12|879.12|883.09|879.09|883.18|879.18|883.08|879.08|18
1619740490000|2021-04-29 23:54:50|883.04|879.04|882.41|878.41|883.04|879.04|882.35|878.35|12
1619740500000|2021-04-29 23:55:00|882.39|878.39|882.09|878.09|882.39|878.39|882.07|878.07|22
1619740510000|2021-04-29 23:55:10|882.12|878.12|882.1|878.1|882.2|878.2|882.08|878.08|27
1619740520000|2021-04-29 23:55:20|882.09|878.09|881.88|877.88|882.12|878.12|881.8|877.8|21
1619740530000|2021-04-29 23:55:30|881.86|877.86|881.91|877.91|881.93|877.93|881.86|877.86|14
1619740540000|2021-04-29 23:55:40|881.92|877.92|882.19|878.19|882.21|878.21|881.91|877.91|12
1619740550000|2021-04-29 23:55:50|882.18|878.18|882.18|878.18|882.18|878.18|882|878|12
1619740560000|2021-04-29 23:56:00|882.17|878.17|882.08|878.08|882.17|878.17|882.05|878.05|10
1619740570000|2021-04-29 23:56:10|882.1|878.1|882.11|878.11|882.13|878.13|882.1|878.1|3
1619740580000|2021-04-29 23:56:20|882.09|878.09|882.13|878.13|882.13|878.13|882.09|878.09|3
1619740590000|2021-04-29 23:56:30|882.11|878.11|882.09|878.09|882.14|878.14|882.09|878.09|4
1619740600000|2021-04-29 23:56:40|882.11|878.11|882.04|878.04|882.11|878.11|882.04|878.04|3
1619740610000|2021-04-29 23:56:50|882.06|878.06|882.11|878.11|882.11|878.11|882.06|878.06|2
1619740620000|2021-04-29 23:57:00|882.12|878.12|882.16|878.16|882.16|878.16|882.1|878.1|5
1619740630000|2021-04-29 23:57:10|882.12|878.12|882.53|878.53|882.53|878.53|882.12|878.12|10
1619740640000|2021-04-29 23:57:20|882.3|878.3|882.46|878.46|882.46|878.46|882.3|878.3|4
1619740660000|2021-04-29 23:57:40|882.45|878.45|882.46|878.46|882.46|878.46|882.45|878.45|2
1619740670000|2021-04-29 23:57:50|882.72|878.72|882.45|878.45|882.72|878.72|882.42|878.42|11
1619740680000|2021-04-29 23:58:00|882.43|878.43|882.37|878.37|882.43|878.43|882.32|878.32|9
1619740690000|2021-04-29 23:58:10|882.41|878.41|882.35|878.35|882.42|878.42|882.35|878.35|4
1619740700000|2021-04-29 23:58:20|882.36|878.36|882.49|878.49|882.49|878.49|882.36|878.36|3
1619740710000|2021-04-29 23:58:30|882.45|878.45|882.46|878.46|882.47|878.47|882.45|878.45|11
1619740720000|2021-04-29 23:58:40|882.45|878.45|882.46|878.46|882.47|878.47|882.45|878.45|7
1619740730000|2021-04-29 23:58:50|882.45|878.45|882.49|878.49|882.49|878.49|882.45|878.45|3
1619740740000|2021-04-29 23:59:00|882.48|878.48|882.53|878.53|882.58|878.58|882.47|878.47|6
1619740760000|2021-04-29 23:59:20|882.8|878.8|882.78|878.78|882.8|878.8|882.65|878.65|13
1619740770000|2021-04-29 23:59:30|882.77|878.77|882.93|878.93|882.93|878.93|882.77|878.77|5
1619740780000|2021-04-29 23:59:40|882.88|878.88|882.93|878.93|882.93|878.93|882.88|878.88|2
1619740790000|2021-04-29 23:59:50|882.91|878.91|882.82|878.82|882.91|878.91|882.82|878.82|4
1619740800000|2021-04-30 00:00:00|882.86|878.86|882.75|878.75|882.91|878.91|882.75|878.75|4
1619740810000|2021-04-30 00:00:10|882.74|878.74|882.42|878.42|882.74|878.74|882.42|878.42|11
1619740820000|2021-04-30 00:00:20|882.4|878.4|881.98|877.98|882.4|878.4|881.98|877.98|9
1619740830000|2021-04-30 00:00:30|881.96|877.96|881.72|877.72|881.96|877.96|881.71|877.71|8
1619740840000|2021-04-30 00:00:40|881.13|877.13|880.91|876.91|881.27|877.27|880.79|876.79|32
1619740850000|2021-04-30 00:00:50|880.87|876.87|880.91|876.91|880.96|876.96|880.82|876.82|20
1619740860000|2021-04-30 00:01:00|880.9|876.9|881.04|877.04|881.12|877.12|880.85|876.85|22
1619740870000|2021-04-30 00:01:10|881.05|877.05|881.06|877.06|881.06|877.06|880.95|876.95|16
1619740880000|2021-04-30 00:01:20|881.01|877.01|880.67|876.67|881.01|877.01|880.67|876.67|19
1619740890000|2021-04-30 00:01:30|880.68|876.68|880.73|876.73|880.75|876.75|880.68|876.68|19
1619740900000|2021-04-30 00:01:40|880.74|876.74|880.71|876.71|880.74|876.74|880.71|876.71|9
1619740910000|2021-04-30 00:01:50|880.72|876.72|880.88|876.88|880.88|876.88|880.61|876.61|19
1619740920000|2021-04-30 00:02:00|880.85|876.85|880.74|876.74|880.86|876.86|880.74|876.74|15
1619740930000|2021-04-30 00:02:10|880.73|876.73|880.91|876.91|880.93|876.93|880.73|876.73|15
1619740940000|2021-04-30 00:02:20|880.93|876.93|881.01|877.01|881.01|877.01|880.81|876.81|23
1619740950000|2021-04-30 00:02:30|881.02|877.02|880.62|876.62|881.04|877.04|880.59|876.59|22
1619740960000|2021-04-30 00:02:40|880.63|876.63|880.46|876.46|880.67|876.67|880.44|876.44|28
1619740970000|2021-04-30 00:02:50|880.47|876.47|880.43|876.43|880.47|876.47|880.38|876.38|26
1619740980000|2021-04-30 00:03:00|880.44|876.44|882.04|878.04|882.12|878.12|880.44|876.44|33
1619740990000|2021-04-30 00:03:10|882|878|882.04|878.04|882.04|878.04|881.6|877.6|29
1619741000000|2021-04-30 00:03:20|882.05|878.05|882.24|878.24|882.33|878.33|882.05|878.05|26
1619741010000|2021-04-30 00:03:30|882.15|878.15|882.39|878.39|882.39|878.39|882.1|878.1|28
1619741020000|2021-04-30 00:03:40|882.38|878.38|883.14|879.14|883.14|879.14|882.38|878.38|23
1619741030000|2021-04-30 00:03:50|883.19|879.19|883.11|879.11|883.19|879.19|882.96|878.96|31
1619741040000|2021-04-30 00:04:00|883.16|879.16|883.23|879.23|883.59|879.59|883.15|879.15|31
1619741050000|2021-04-30 00:04:10|883.22|879.22|882.7|878.7|883.24|879.24|882.7|878.7|31
1619741060000|2021-04-30 00:04:20|882.66|878.66|882.84|878.84|882.88|878.88|882.35|878.35|31
1619741070000|2021-04-30 00:04:30|882.92|878.92|882.72|878.72|882.96|878.96|882.68|878.68|27
1619741080000|2021-04-30 00:04:40|882.73|878.73|882.62|878.62|882.78|878.78|882.51|878.51|30
1619741090000|2021-04-30 00:04:50|882.6|878.6|882.21|878.21|882.6|878.6|882.21|878.21|28
1619741100000|2021-04-30 00:05:00|882.23|878.23|882.22|878.22|882.28|878.28|882.05|878.05|23
1619741110000|2021-04-30 00:05:10|882.21|878.21|882.35|878.35|882.35|878.35|882.21|878.21|22
1619741120000|2021-04-30 00:05:20|882.34|878.34|882.02|878.02|882.36|878.36|882|878|25
1619741130000|2021-04-30 00:05:30|882.01|878.01|880.91|876.91|882.01|878.01|880.91|876.91|31
1619741140000|2021-04-30 00:05:40|880.95|876.95|881.3|877.3|881.63|877.63|880.95|876.95|32
1619741150000|2021-04-30 00:05:50|881.29|877.29|881.09|877.09|881.41|877.41|881.09|877.09|29
1619741160000|2021-04-30 00:06:00|881.06|877.06|881.08|877.08|881.27|877.27|881.05|877.05|25
1619741170000|2021-04-30 00:06:10|881.09|877.09|881.1|877.1|881.14|877.14|880.99|876.99|27
1619741180000|2021-04-30 00:06:20|880.9|876.9|880.22|876.22|880.94|876.94|880.19|876.19|25
1619741190000|2021-04-30 00:06:30|880.19|876.19|879.96|875.96|880.22|876.22|879.93|875.93|24
1619741200000|2021-04-30 00:06:40|879.95|875.95|879.99|875.99|880.22|876.22|879.91|875.91|29
1619741210000|2021-04-30 00:06:50|880|876|879.55|875.55|880.02|876.02|879.5|875.5|30
1619741220000|2021-04-30 00:07:00|879.54|875.54|879.4|875.4|879.54|875.54|879.31|875.31|27
1619741230000|2021-04-30 00:07:10|879.34|875.34|878.93|874.93|879.44|875.44|878.93|874.93|26
1619741240000|2021-04-30 00:07:20|878.9|874.9|879.06|875.06|879.18|875.18|878.9|874.9|25
1619741250000|2021-04-30 00:07:30|879.07|875.07|878.24|874.24|879.09|875.09|878.24|874.24|28
1619741260000|2021-04-30 00:07:40|878.25|874.25|877.91|873.91|878.25|874.25|877.91|873.91|31
1619741270000|2021-04-30 00:07:50|877.9|873.9|877.79|873.79|877.98|873.98|877.75|873.75|33
1619741280000|2021-04-30 00:08:00|877.8|873.8|877.73|873.73|877.86|873.86|877.64|873.64|29
1619741290000|2021-04-30 00:08:10|877.72|873.72|877.33|873.33|877.87|873.87|877.23|873.23|36
1619741300000|2021-04-30 00:08:20|877.32|873.32|877.28|873.28|877.35|873.35|877.27|873.27|12
1619741310000|2021-04-30 00:08:30|877.3|873.3|877.26|873.26|877.37|873.37|877.25|873.25|25
1619741320000|2021-04-30 00:08:40|877.33|873.33|876.8|872.8|877.41|873.41|876.74|872.74|35
1619741330000|2021-04-30 00:08:50|876.78|872.78|876.86|872.86|876.89|872.89|876.65|872.65|28
1619741340000|2021-04-30 00:09:00|876.93|872.93|876.85|872.85|876.93|872.93|876.75|872.75|27
1619741350000|2021-04-30 00:09:10|876.83|872.83|876.94|872.94|877.06|873.06|876.81|872.81|20
1619741360000|2021-04-30 00:09:20|876.9|872.9|877.06|873.06|877.06|873.06|876.9|872.9|23
1619741370000|2021-04-30 00:09:30|877.04|873.04|877.16|873.16|877.18|873.18|877.04|873.04|15
1619741380000|2021-04-30 00:09:40|877.14|873.14|876.77|872.77|877.17|873.17|876.64|872.64|31
1619741390000|2021-04-30 00:09:50|876.78|872.78|876.32|872.32|876.78|872.78|876.03|872.03|30
1619741400000|2021-04-30 00:10:00|876.31|872.31|876|872|876.4|872.4|876|872|34
1619741410000|2021-04-30 00:10:10|875.89|871.89|876.13|872.13|876.13|872.13|875.89|871.89|27
1619741420000|2021-04-30 00:10:20|876.14|872.14|876.55|872.55|876.61|872.61|876.13|872.13|30
1619741430000|2021-04-30 00:10:30|876.58|872.58|876.6|872.6|876.7|872.7|876.49|872.49|24
1619741440000|2021-04-30 00:10:40|876.56|872.56|876.39|872.39|876.6|872.6|876.36|872.36|22
1619741450000|2021-04-30 00:10:50|876.41|872.41|876.52|872.52|876.53|872.53|876.41|872.41|20
1619741460000|2021-04-30 00:11:00|876.51|872.51|876.55|872.55|876.55|872.55|876.51|872.51|11
1619741470000|2021-04-30 00:11:10|876.54|872.54|876.58|872.58|876.58|872.58|876.52|872.52|16
1619741480000|2021-04-30 00:11:20|876.57|872.57|876.58|872.58|876.59|872.59|876.53|872.53|10
1619741490000|2021-04-30 00:11:30|876.59|872.59|876.61|872.61|876.62|872.62|876.53|872.53|20
1619741500000|2021-04-30 00:11:40|876.59|872.59|877.31|873.31|877.31|873.31|876.56|872.56|24
1619741510000|2021-04-30 00:11:50|877.4|873.4|877.5|873.5|877.51|873.51|877.31|873.31|23
1619741520000|2021-04-30 00:12:00|877.52|873.52|877.64|873.64|877.64|873.64|877.43|873.43|28
1619741530000|2021-04-30 00:12:10|877.73|873.73|877.6|873.6|877.73|873.73|877.5|873.5|27
1619741540000|2021-04-30 00:12:20|877.62|873.62|878.27|874.27|878.38|874.38|877.56|873.56|30
1619741550000|2021-04-30 00:12:30|878.37|874.37|878.26|874.26|878.37|874.37|878.2|874.2|22
1619741560000|2021-04-30 00:12:40|878.27|874.27|878.6|874.6|878.6|874.6|878.26|874.26|27
1619741570000|2021-04-30 00:12:50|878.61|874.61|878.39|874.39|878.63|874.63|878.35|874.35|30
1619741580000|2021-04-30 00:13:00|878.4|874.4|878.25|874.25|878.4|874.4|878.21|874.21|17
1619741590000|2021-04-30 00:13:10|878.24|874.24|878.3|874.3|878.37|874.37|878.2|874.2|18
1619741600000|2021-04-30 00:13:20|878.43|874.43|878.5|874.5|878.51|874.51|878.4|874.4|16
1619741610000|2021-04-30 00:13:30|878.48|874.48|878.53|874.53|878.54|874.54|878.48|874.48|7
1619741620000|2021-04-30 00:13:40|878.54|874.54|878.57|874.57|878.59|874.59|878.54|874.54|22
1619741630000|2021-04-30 00:13:50|878.58|874.58|878.62|874.62|878.63|874.63|878.57|874.57|20
1619741640000|2021-04-30 00:14:00|878.64|874.64|878.78|874.78|878.79|874.79|878.61|874.61|21
1619741650000|2021-04-30 00:14:10|878.77|874.77|878.4|874.4|878.77|874.77|878.21|874.21|25
1619741660000|2021-04-30 00:14:20|878.36|874.36|878.64|874.64|878.71|874.71|878.32|874.32|35
1619741670000|2021-04-30 00:14:30|878.71|874.71|878.39|874.39|878.72|874.72|878.37|874.37|27
1619741680000|2021-04-30 00:14:40|878.45|874.45|878.48|874.48|878.51|874.51|878.45|874.45|20
1619741690000|2021-04-30 00:14:50|878.46|874.46|878.51|874.51|878.51|874.51|878.32|874.32|15
1619741700000|2021-04-30 00:15:00|878.55|874.55|878.71|874.71|878.77|874.77|878.52|874.52|24
1619741710000|2021-04-30 00:15:10|878.7|874.7|878.71|874.71|878.73|874.73|878.66|874.66|18
1619741720000|2021-04-30 00:15:20|878.66|874.66|878.82|874.82|878.93|874.93|878.62|874.62|21
1619741730000|2021-04-30 00:15:30|878.62|874.62|878.59|874.59|878.91|874.91|878.5|874.5|28
1619741740000|2021-04-30 00:15:40|878.53|874.53|878.59|874.59|878.61|874.61|878.52|874.52|24
1619741750000|2021-04-30 00:15:50|878.53|874.53|878.62|874.62|878.62|874.62|878.46|874.46|23
1619741760000|2021-04-30 00:16:00|878.51|874.51|878.76|874.76|878.78|874.78|878.51|874.51|21
1619741770000|2021-04-30 00:16:10|878.7|874.7|878.79|874.79|878.86|874.86|878.67|874.67|24
1619741780000|2021-04-30 00:16:20|878.77|874.77|878.42|874.42|878.8|874.8|878.42|874.42|19
1619741790000|2021-04-30 00:16:30|878.41|874.41|878.24|874.24|878.41|874.41|878.15|874.15|20
1619741800000|2021-04-30 00:16:40|878.25|874.25|877.42|873.42|878.25|874.25|877.42|873.42|28
1619741810000|2021-04-30 00:16:50|877.34|873.34|877.36|873.36|877.45|873.45|877.15|873.15|33
1619741820000|2021-04-30 00:17:00|877.23|873.23|876.53|872.53|877.32|873.32|876.53|872.53|15
1619741830000|2021-04-30 00:17:10|876.5|872.5|876|872|876.5|872.5|875.94|871.94|24
1619741840000|2021-04-30 00:17:20|875.96|871.96|875.49|871.49|875.96|871.96|875.49|871.49|28
1619741850000|2021-04-30 00:17:30|875.48|871.48|874.94|870.94|875.49|871.49|874.94|870.94|28
1619741860000|2021-04-30 00:17:40|874.93|870.93|874.6|870.6|874.93|870.93|874.6|870.6|28
1619741870000|2021-04-30 00:17:50|874.63|870.63|873.26|869.26|874.63|870.63|873.26|869.26|24
1619741880000|2021-04-30 00:18:00|873.22|869.22|872.59|868.59|873.22|869.22|872.59|868.59|21
1619741890000|2021-04-30 00:18:10|872.61|868.61|872.37|868.37|872.64|868.64|872.25|868.25|33
1619741900000|2021-04-30 00:18:20|872.38|868.38|872.34|868.34|872.43|868.43|872.22|868.22|32
1619741910000|2021-04-30 00:18:30|872.38|868.38|872.18|868.18|872.38|868.38|872.14|868.14|32
1619741920000|2021-04-30 00:18:40|872.17|868.17|872.2|868.2|872.2|868.2|872.16|868.16|20
1619741930000|2021-04-30 00:18:50|872.22|868.22|872.3|868.3|872.31|868.31|872.19|868.19|21
1619741940000|2021-04-30 00:19:00|872.23|868.23|872.34|868.34|872.4|868.4|872.23|868.23|22
1619741950000|2021-04-30 00:19:10|872.35|868.35|872.55|868.55|872.6|868.6|872.31|868.31|29
1619741960000|2021-04-30 00:19:20|872.57|868.57|873.32|869.32|873.32|869.32|872.57|868.57|23
1619741970000|2021-04-30 00:19:30|873.43|869.43|873.92|869.92|873.92|869.92|873.43|869.43|24
1619741980000|2021-04-30 00:19:40|874.18|870.18|874.39|870.39|874.44|870.44|874.14|870.14|21
1619741990000|2021-04-30 00:19:50|874.45|870.45|874.17|870.17|874.47|870.47|874.17|870.17|23
1619742000000|2021-04-30 00:20:00|874.29|870.29|874.17|870.17|874.3|870.3|874.14|870.14|19
1619742010000|2021-04-30 00:20:10|874.15|870.15|874.42|870.42|874.44|870.44|874.15|870.15|10
1619742020000|2021-04-30 00:20:20|874.91|870.91|874.81|870.81|875.28|871.28|874.74|870.74|26
1619742030000|2021-04-30 00:20:30|874.82|870.82|874.89|870.89|874.89|870.89|874.68|870.68|18
1619742040000|2021-04-30 00:20:40|874.91|870.91|874.88|870.88|875.01|871.01|874.88|870.88|24
1619742050000|2021-04-30 00:20:50|874.94|870.94|875.31|871.31|875.46|871.46|874.94|870.94|18
1619742060000|2021-04-30 00:21:00|875.36|871.36|874.89|870.89|875.5|871.5|874.89|870.89|27
1619742070000|2021-04-30 00:21:10|874.86|870.86|874.86|870.86|875.05|871.05|874.86|870.86|25
1619742080000|2021-04-30 00:21:20|875|871|875.05|871.05|875.12|871.12|874.82|870.82|26
1619742090000|2021-04-30 00:21:30|875.03|871.03|874.95|870.95|875.12|871.12|874.92|870.92|19
1619742100000|2021-04-30 00:21:40|874.89|870.89|874.9|870.9|874.96|870.96|874.55|870.55|23
1619742110000|2021-04-30 00:21:50|874.91|870.91|874.86|870.86|874.96|870.96|874.85|870.85|27
1619742120000|2021-04-30 00:22:00|874.77|870.77|874.83|870.83|874.9|870.9|874.77|870.77|23
1619742130000|2021-04-30 00:22:10|874.85|870.85|875.28|871.28|875.42|871.42|874.77|870.77|30
1619742140000|2021-04-30 00:22:20|875.27|871.27|875.37|871.37|875.38|871.38|875.12|871.12|23
1619742150000|2021-04-30 00:22:30|875.28|871.28|875.28|871.28|875.32|871.32|875.24|871.24|21
1619742160000|2021-04-30 00:22:40|875.32|871.32|875.28|871.28|875.32|871.32|875.24|871.24|25
1619742170000|2021-04-30 00:22:50|875.35|871.35|875.23|871.23|875.35|871.35|875.2|871.2|11
1619742180000|2021-04-30 00:23:00|875.1|871.1|875.43|871.43|875.45|871.45|875.1|871.1|16
1619742190000|2021-04-30 00:23:10|875.46|871.46|875.63|871.63|875.65|871.65|875.46|871.46|21
1619742200000|2021-04-30 00:23:20|875.65|871.65|875.27|871.27|875.7|871.7|875.24|871.24|22
1619742210000|2021-04-30 00:23:30|875.26|871.26|875.2|871.2|875.26|871.26|875.16|871.16|23
1619742220000|2021-04-30 00:23:40|875.24|871.24|875.25|871.25|875.32|871.32|875.24|871.24|27
1619742230000|2021-04-30 00:23:50|875.26|871.26|875.14|871.14|875.32|871.32|875.14|871.14|16
1619742240000|2021-04-30 00:24:00|875.15|871.15|875.23|871.23|875.48|871.48|875.15|871.15|27
1619742250000|2021-04-30 00:24:10|875.24|871.24|874.39|870.39|875.24|871.24|874.39|870.39|31
1619742260000|2021-04-30 00:24:20|874.51|870.51|873.65|869.65|874.51|870.51|873.65|869.65|34
1619742270000|2021-04-30 00:24:30|873.66|869.66|873.56|869.56|874.1|870.1|873.53|869.53|27
1619742280000|2021-04-30 00:24:40|873.58|869.58|873.59|869.59|873.63|869.63|873.56|869.56|11
1619742290000|2021-04-30 00:24:50|873.34|869.34|873.34|869.34|873.39|869.39|873.01|869.01|28
1619742300000|2021-04-30 00:25:00|873.37|869.37|874.22|870.22|874.37|870.37|873.37|869.37|34
1619742310000|2021-04-30 00:25:10|874.23|870.23|874.54|870.54|874.55|870.55|874.2|870.2|25
1619742320000|2021-04-30 00:25:20|874.53|870.53|874.37|870.37|874.69|870.69|874.31|870.31|28
1619742330000|2021-04-30 00:25:30|874.36|870.36|874.4|870.4|874.48|870.48|874.25|870.25|31
1619742340000|2021-04-30 00:25:40|874.39|870.39|873.52|869.52|874.39|870.39|873.47|869.47|31
1619742350000|2021-04-30 00:25:50|873.51|869.51|874.63|870.63|874.65|870.65|873.51|869.51|35
1619742360000|2021-04-30 00:26:00|874.86|870.86|874.8|870.8|874.98|870.98|874.59|870.59|28
1619742370000|2021-04-30 00:26:10|874.81|870.81|875.83|871.83|875.84|871.84|874.81|870.81|35
1619742380000|2021-04-30 00:26:20|875.85|871.85|875.98|871.98|876.14|872.14|875.69|871.69|28
1619742390000|2021-04-30 00:26:30|875.91|871.91|876.09|872.09|876.15|872.15|875.86|871.86|32
1619742400000|2021-04-30 00:26:40|876.07|872.07|875.78|871.78|876.07|872.07|875.63|871.63|31
1619742410000|2021-04-30 00:26:50|875.81|871.81|876.04|872.04|876.07|872.07|875.79|871.79|35
1619742420000|2021-04-30 00:27:00|876.05|872.05|875.88|871.88|876.05|872.05|875.83|871.83|29
1619742430000|2021-04-30 00:27:10|875.86|871.86|875.93|871.93|875.95|871.95|875.86|871.86|29
1619742440000|2021-04-30 00:27:20|875.88|871.88|875.7|871.7|875.91|871.91|875.69|871.69|25
1619742450000|2021-04-30 00:27:30|875.65|871.65|876.06|872.06|876.1|872.1|875.64|871.64|24
1619742460000|2021-04-30 00:27:40|876.07|872.07|876.19|872.19|876.19|872.19|875.94|871.94|17
1619742470000|2021-04-30 00:27:50|876.14|872.14|876.13|872.13|876.37|872.37|876.01|872.01|30
1619742480000|2021-04-30 00:28:00|876.14|872.14|876.17|872.17|876.22|872.22|876.12|872.12|18
1619742490000|2021-04-30 00:28:10|876.18|872.18|876.49|872.49|876.61|872.61|876.18|872.18|29
1619742500000|2021-04-30 00:28:20|876.61|872.61|877.2|873.2|877.2|873.2|876.61|872.61|26
1619742510000|2021-04-30 00:28:30|877.17|873.17|877.31|873.31|877.31|873.31|877.17|873.17|18
1619742520000|2021-04-30 00:28:40|877.29|873.29|877.27|873.27|877.3|873.3|877.23|873.23|15
1619742530000|2021-04-30 00:28:50|877.26|873.26|877.71|873.71|877.71|873.71|877.26|873.26|21
1619742540000|2021-04-30 00:29:00|877.72|873.72|878.99|874.99|879.02|875.02|877.72|873.72|34
1619742550000|2021-04-30 00:29:10|878.92|874.92|879.02|875.02|879.02|875.02|878.75|874.75|31
1619742560000|2021-04-30 00:29:20|879|875|879.53|875.53|879.53|875.53|879|875|29
1619742570000|2021-04-30 00:29:30|879.55|875.55|880.41|876.41|880.41|876.41|879.41|875.41|28
1619742580000|2021-04-30 00:29:40|880.4|876.4|880.79|876.79|880.83|876.83|880.4|876.4|26
1619742590000|2021-04-30 00:29:50|880.84|876.84|881.17|877.17|881.17|877.17|880.84|876.84|29
1619742600000|2021-04-30 00:30:00|881.24|877.24|882.37|878.37|882.37|878.37|881.22|877.22|33
1619742610000|2021-04-30 00:30:10|882.05|878.05|883.85|879.85|883.86|879.86|881.84|877.84|37
1619742620000|2021-04-30 00:30:20|883.87|879.87|884.39|880.39|884.6|880.6|883.69|879.69|32
1619742630000|2021-04-30 00:30:30|884.24|880.24|884.24|880.24|884.53|880.53|884.15|880.15|33
1619742640000|2021-04-30 00:30:40|884.2|880.2|884.5|880.5|884.67|880.67|884.19|880.19|33
1619742650000|2021-04-30 00:30:50|884.52|880.52|883.99|879.99|884.61|880.61|883.77|879.77|32
1619742660000|2021-04-30 00:31:00|883.95|879.95|884.38|880.38|884.46|880.46|883.43|879.43|26
1619742670000|2021-04-30 00:31:10|884.37|880.37|884.2|880.2|884.37|880.37|883.89|879.89|37
1619742680000|2021-04-30 00:31:20|884.16|880.16|884.32|880.32|884.63|880.63|883.96|879.96|38
1619742690000|2021-04-30 00:31:30|884.4|880.4|884.53|880.53|884.87|880.87|884.33|880.33|33
1619742700000|2021-04-30 00:31:40|884.56|880.56|884.77|880.77|884.77|880.77|884.26|880.26|32
1619742710000|2021-04-30 00:31:50|884.8|880.8|884.51|880.51|884.89|880.89|884.33|880.33|31
1619742720000|2021-04-30 00:32:00|884.56|880.56|884.53|880.53|884.65|880.65|884.49|880.49|20
1619742730000|2021-04-30 00:32:10|884.48|880.48|884.27|880.27|884.5|880.5|884.25|880.25|21
1619742740000|2021-04-30 00:32:20|884.25|880.25|883.7|879.7|884.25|880.25|883.66|879.66|33
1619742750000|2021-04-30 00:32:30|883.68|879.68|883.3|879.3|883.68|879.68|883.28|879.28|31
1619742760000|2021-04-30 00:32:40|883.35|879.35|883.2|879.2|883.46|879.46|883.17|879.17|27
1619742770000|2021-04-30 00:32:50|883.21|879.21|882.85|878.85|883.34|879.34|882.82|878.82|24
1619742780000|2021-04-30 00:33:00|882.87|878.87|882.14|878.14|883.18|879.18|882.12|878.12|28
1619742790000|2021-04-30 00:33:10|882.18|878.18|882.37|878.37|882.39|878.39|882.14|878.14|26
1619742800000|2021-04-30 00:33:20|882.3|878.3|882.08|878.08|882.3|878.3|882.02|878.02|31
1619742810000|2021-04-30 00:33:30|882.05|878.05|882.66|878.66|882.69|878.69|881.98|877.98|31
1619742820000|2021-04-30 00:33:40|882.67|878.67|882.22|878.22|882.7|878.7|882.15|878.15|26
1619742830000|2021-04-30 00:33:50|882.23|878.23|882.41|878.41|882.44|878.44|882.18|878.18|27
1619742840000|2021-04-30 00:34:00|882.42|878.42|882.38|878.38|882.43|878.43|882.38|878.38|12
1619742850000|2021-04-30 00:34:10|882.1|878.1|881.93|877.93|882.24|878.24|881.9|877.9|30
1619742860000|2021-04-30 00:34:20|881.97|877.97|881.76|877.76|882.02|878.02|881.76|877.76|29
1619742870000|2021-04-30 00:34:30|881.78|877.78|882.1|878.1|882.51|878.51|881.78|877.78|35
1619742880000|2021-04-30 00:34:40|882.09|878.09|881.08|877.08|882.09|878.09|881.06|877.06|34
1619742890000|2021-04-30 00:34:50|881.16|877.16|881.14|877.14|881.28|877.28|880.71|876.71|28
1619742900000|2021-04-30 00:35:00|881.12|877.12|881.1|877.1|881.2|877.2|881|877|33
1619742910000|2021-04-30 00:35:10|881.14|877.14|880.78|876.78|881.14|877.14|880.77|876.77|18
1619742920000|2021-04-30 00:35:20|880.76|876.76|878.94|874.94|880.76|876.76|878.73|874.73|30
1619742930000|2021-04-30 00:35:30|878.98|874.98|878.83|874.83|879.19|875.19|878.73|874.73|26
1619742940000|2021-04-30 00:35:40|878.81|874.81|879.35|875.35|879.36|875.36|878.72|874.72|33
1619742950000|2021-04-30 00:35:50|879.21|875.21|879.67|875.67|879.69|875.69|879.21|875.21|31
1619742960000|2021-04-30 00:36:00|879.65|875.65|880.82|876.82|880.83|876.83|879.64|875.64|35
1619742970000|2021-04-30 00:36:10|880.75|876.75|880.19|876.19|880.75|876.75|880.18|876.18|37
1619742980000|2021-04-30 00:36:20|880.06|876.06|879.48|875.48|880.06|876.06|879.44|875.44|34
1619742990000|2021-04-30 00:36:30|879.49|875.49|879.34|875.34|879.88|875.88|879.34|875.34|32
1619743000000|2021-04-30 00:36:40|879.33|875.33|879.5|875.5|879.67|875.67|879.3|875.3|30
1619743010000|2021-04-30 00:36:50|879.51|875.51|879.45|875.45|879.68|875.68|879.45|875.45|29
1619743020000|2021-04-30 00:37:00|879.47|875.47|879.21|875.21|879.52|875.52|879.21|875.21|27
1619743030000|2021-04-30 00:37:10|879.19|875.19|878.51|874.51|879.19|875.19|878.51|874.51|28
1619743040000|2021-04-30 00:37:20|878.52|874.52|878.1|874.1|878.59|874.59|878|874|30
1619743050000|2021-04-30 00:37:30|878.12|874.12|878.28|874.28|878.35|874.35|878.12|874.12|21
1619743060000|2021-04-30 00:37:40|878.29|874.29|879.42|875.42|879.42|875.42|878.28|874.28|30
1619743070000|2021-04-30 00:37:50|879.33|875.33|879.69|875.69|879.71|875.71|879.33|875.33|29
1619743080000|2021-04-30 00:38:00|879.7|875.7|880.5|876.5|880.87|876.87|879.7|875.7|34
1619743090000|2021-04-30 00:38:10|880.36|876.36|880.82|876.82|880.92|876.92|880.33|876.33|33
1619743100000|2021-04-30 00:38:20|880.86|876.86|881.61|877.61|881.65|877.65|880.75|876.75|23
1619743110000|2021-04-30 00:38:30|881.58|877.58|880.95|876.95|881.61|877.61|880.87|876.87|35
1619743120000|2021-04-30 00:38:40|880.97|876.97|881.3|877.3|881.44|877.44|880.97|876.97|32
1619743130000|2021-04-30 00:38:50|881.29|877.29|881.74|877.74|881.74|877.74|881.23|877.23|29
1619743140000|2021-04-30 00:39:00|881.73|877.73|881.33|877.33|881.79|877.79|881.33|877.33|29
1619743150000|2021-04-30 00:39:10|881.27|877.27|880.99|876.99|881.35|877.35|880.97|876.97|34
1619743160000|2021-04-30 00:39:20|880.98|876.98|880.52|876.52|881.06|877.06|880.49|876.49|33
1619743170000|2021-04-30 00:39:30|880.49|876.49|880.18|876.18|880.49|876.49|880.18|876.18|36
1619743180000|2021-04-30 00:39:40|880.15|876.15|879.99|875.99|880.2|876.2|879.96|875.96|30
1619743190000|2021-04-30 00:39:50|879.98|875.98|880.11|876.11|880.15|876.15|879.92|875.92|27
1619743200000|2021-04-30 00:40:00|880.09|876.09|880.63|876.63|880.63|876.63|880.09|876.09|28
1619743210000|2021-04-30 00:40:10|880.66|876.66|880.24|876.24|880.76|876.76|880.16|876.16|29
1619743220000|2021-04-30 00:40:20|880.3|876.3|879.7|875.7|880.3|876.3|879.69|875.69|23
1619743230000|2021-04-30 00:40:30|879.78|875.78|879.8|875.8|879.9|875.9|879.78|875.78|19
1619743240000|2021-04-30 00:40:40|879.77|875.77|879.55|875.55|879.8|875.8|879.48|875.48|22
1619743250000|2021-04-30 00:40:50|879.54|875.54|879.39|875.39|879.54|875.54|879.39|875.39|19
1619743260000|2021-04-30 00:41:00|879.12|875.12|880.24|876.24|880.25|876.25|879.12|875.12|27
1619743270000|2021-04-30 00:41:10|880.37|876.37|880.26|876.26|880.56|876.56|879.54|875.54|35
1619743280000|2021-04-30 00:41:20|880.25|876.25|879.9|875.9|880.29|876.29|879.9|875.9|23
1619743290000|2021-04-30 00:41:30|879.92|875.92|880.43|876.43|880.62|876.62|879.92|875.92|33
1619743300000|2021-04-30 00:41:40|880.44|876.44|880.31|876.31|880.49|876.49|880.22|876.22|30
1619743310000|2021-04-30 00:41:50|880.26|876.26|879.62|875.62|880.26|876.26|879.62|875.62|31
1619743320000|2021-04-30 00:42:00|879.53|875.53|879.52|875.52|879.53|875.53|879.25|875.25|34
1619743330000|2021-04-30 00:42:10|879.73|875.73|879.54|875.54|880.16|876.16|879.54|875.54|36
1619743340000|2021-04-30 00:42:20|879.44|875.44|879.63|875.63|879.64|875.64|879.36|875.36|32
1619743350000|2021-04-30 00:42:30|879.64|875.64|879.63|875.63|879.71|875.71|879.32|875.32|26
1619743360000|2021-04-30 00:42:40|879.65|875.65|879.56|875.56|879.65|875.65|879.42|875.42|29
1619743370000|2021-04-30 00:42:50|879.57|875.57|879.66|875.66|879.75|875.75|879.57|875.57|28
1619743380000|2021-04-30 00:43:00|879.64|875.64|879.76|875.76|879.79|875.79|879.56|875.56|28
1619743390000|2021-04-30 00:43:10|879.78|875.78|879.65|875.65|879.84|875.84|879.59|875.59|31
1619743400000|2021-04-30 00:43:20|879.83|875.83|879|875|879.83|875.83|878.71|874.71|27
1619743410000|2021-04-30 00:43:30|878.92|874.92|878.83|874.83|879|875|878.75|874.75|34
1619743420000|2021-04-30 00:43:40|878.82|874.82|878.83|874.83|878.83|874.83|878.54|874.54|34
1619743430000|2021-04-30 00:43:50|878.73|874.73|878.58|874.58|879.01|875.01|878.58|874.58|33
1619743440000|2021-04-30 00:44:00|878.57|874.57|878.77|874.77|878.9|874.9|878.57|874.57|26
1619743450000|2021-04-30 00:44:10|878.75|874.75|878.53|874.53|879.01|875.01|878.53|874.53|26
1619743460000|2021-04-30 00:44:20|878.5|874.5|878.72|874.72|878.87|874.87|878.48|874.48|29
1619743470000|2021-04-30 00:44:30|878.69|874.69|878.64|874.64|879.24|875.24|878.52|874.52|37
1619743480000|2021-04-30 00:44:40|878.61|874.61|878.62|874.62|878.71|874.71|878.47|874.47|33
1619743490000|2021-04-30 00:44:50|878.55|874.55|878.57|874.57|878.72|874.72|878.44|874.44|25
1619743500000|2021-04-30 00:45:00|878.56|874.56|878.45|874.45|878.56|874.56|878.29|874.29|33
1619743510000|2021-04-30 00:45:10|878.37|874.37|878.35|874.35|878.5|874.5|878.34|874.34|23
1619743520000|2021-04-30 00:45:20|878.34|874.34|878.7|874.7|878.8|874.8|878.34|874.34|24
1619743530000|2021-04-30 00:45:30|878.71|874.71|878.82|874.82|878.85|874.85|878.7|874.7|23
1619743540000|2021-04-30 00:45:40|878.83|874.83|878.96|874.96|878.96|874.96|878.71|874.71|29
1619743550000|2021-04-30 00:45:50|878.99|874.99|879.15|875.15|879.42|875.42|878.98|874.98|25
1619743560000|2021-04-30 00:46:00|879.13|875.13|878.89|874.89|879.17|875.17|878.8|874.8|27
1619743570000|2021-04-30 00:46:10|878.92|874.92|878.76|874.76|878.93|874.93|878.75|874.75|27
1619743580000|2021-04-30 00:46:20|878.77|874.77|878.25|874.25|878.8|874.8|878.25|874.25|25
1619743590000|2021-04-30 00:46:30|878.27|874.27|878.46|874.46|878.78|874.78|878.27|874.27|32
1619743600000|2021-04-30 00:46:40|878.41|874.41|877.77|873.77|878.46|874.46|877.77|873.77|33
1619743610000|2021-04-30 00:46:50|877.78|873.78|877.7|873.7|877.8|873.8|877.68|873.68|30
1619743620000|2021-04-30 00:47:00|877.79|873.79|877.54|873.54|877.83|873.83|877.54|873.54|22
1619743630000|2021-04-30 00:47:10|877.53|873.53|877.35|873.35|877.64|873.64|877.35|873.35|30
1619743640000|2021-04-30 00:47:20|877.4|873.4|877.4|873.4|877.41|873.41|877.3|873.3|26
1619743650000|2021-04-30 00:47:30|877.45|873.45|877.63|873.63|877.63|873.63|877.37|873.37|24
1619743660000|2021-04-30 00:47:40|877.64|873.64|878.12|874.12|878.34|874.34|877.64|873.64|31
1619743670000|2021-04-30 00:47:50|878.16|874.16|878.05|874.05|878.2|874.2|878.05|874.05|31
1619743680000|2021-04-30 00:48:00|878.06|874.06|877.74|873.74|878.12|874.12|877.66|873.66|35
1619743690000|2021-04-30 00:48:10|877.75|873.75|878.77|874.77|878.78|874.78|877.7|873.7|33
1619743700000|2021-04-30 00:48:20|878.78|874.78|878.83|874.83|879.02|875.02|878.74|874.74|30
1619743710000|2021-04-30 00:48:30|878.85|874.85|878.48|874.48|878.86|874.86|878.48|874.48|19
1619743720000|2021-04-30 00:48:40|878.49|874.49|878.66|874.66|878.76|874.76|878.49|874.49|31
1619743730000|2021-04-30 00:48:50|878.68|874.68|878.8|874.8|878.8|874.8|878.63|874.63|28
1619743740000|2021-04-30 00:49:00|878.82|874.82|878.57|874.57|878.89|874.89|878.54|874.54|27
1619743750000|2021-04-30 00:49:10|878.56|874.56|878.57|874.57|878.57|874.57|878.36|874.36|22
1619743760000|2021-04-30 00:49:20|878.54|874.54|878.83|874.83|878.89|874.89|878.51|874.51|28
1619743770000|2021-04-30 00:49:30|878.79|874.79|878.8|874.8|878.81|874.81|878.71|874.71|21
1619743780000|2021-04-30 00:49:40|878.79|874.79|878.78|874.78|878.92|874.92|878.77|874.77|22
1619743790000|2021-04-30 00:49:50|878.85|874.85|878.88|874.88|878.98|874.98|878.85|874.85|13
1619743800000|2021-04-30 00:50:00|878.92|874.92|878.83|874.83|878.94|874.94|878.83|874.83|27
1619743810000|2021-04-30 00:50:10|878.82|874.82|878.41|874.41|878.82|874.82|878.2|874.2|29
1619743820000|2021-04-30 00:50:20|878.5|874.5|878.4|874.4|878.57|874.57|878.34|874.34|22
1619743830000|2021-04-30 00:50:30|878.41|874.41|878.48|874.48|878.5|874.5|878.29|874.29|22
1619743840000|2021-04-30 00:50:40|878.51|874.51|878.23|874.23|878.51|874.51|878.15|874.15|28
1619743850000|2021-04-30 00:50:50|878.26|874.26|877.32|873.32|878.27|874.27|877.3|873.3|33
1619743860000|2021-04-30 00:51:00|877.28|873.28|877.21|873.21|877.54|873.54|877.2|873.2|28
1619743870000|2021-04-30 00:51:10|877.24|873.24|876.99|872.99|877.37|873.37|876.96|872.96|30
1619743880000|2021-04-30 00:51:20|877|873|876.72|872.72|877.02|873.02|876.69|872.69|20
1619743890000|2021-04-30 00:51:30|876.71|872.71|877.21|873.21|877.21|873.21|876.64|872.64|19
1619743900000|2021-04-30 00:51:40|877.2|873.2|876.6|872.6|877.23|873.23|876.58|872.58|30
1619743910000|2021-04-30 00:51:50|876.59|872.59|876.71|872.71|876.72|872.72|876.43|872.43|26
1619743920000|2021-04-30 00:52:00|876.68|872.68|876.81|872.81|876.89|872.89|876.36|872.36|34
1619743930000|2021-04-30 00:52:10|876.8|872.8|876.43|872.43|876.81|872.81|876.3|872.3|25
1619743940000|2021-04-30 00:52:20|876.44|872.44|876.46|872.46|876.46|872.46|876.34|872.34|18
1619743950000|2021-04-30 00:52:30|876.44|872.44|876.21|872.21|876.46|872.46|876.19|872.19|18
1619743960000|2021-04-30 00:52:40|876.19|872.19|876.3|872.3|876.5|872.5|876.13|872.13|34
1619743970000|2021-04-30 00:52:50|876.35|872.35|876.2|872.2|876.36|872.36|876.19|872.19|27
1619743980000|2021-04-30 00:53:00|876.21|872.21|876.26|872.26|876.26|872.26|876.13|872.13|22
1619743990000|2021-04-30 00:53:10|876.25|872.25|876.48|872.48|876.49|872.49|876.25|872.25|12
1619744000000|2021-04-30 00:53:20|876.49|872.49|876.08|872.08|876.49|872.49|876.08|872.08|18
1619744010000|2021-04-30 00:53:30|876.09|872.09|876.01|872.01|876.09|872.09|875.99|871.99|16
1619744020000|2021-04-30 00:53:40|876.08|872.08|876.04|872.04|876.08|872.08|875.84|871.84|25
1619744030000|2021-04-30 00:53:50|876.15|872.15|876.68|872.68|876.71|872.71|876.11|872.11|24
1619744040000|2021-04-30 00:54:00|876.72|872.72|876.28|872.28|876.85|872.85|876.25|872.25|26
1619744050000|2021-04-30 00:54:10|876.26|872.26|876.14|872.14|876.29|872.29|876.11|872.11|26
1619744060000|2021-04-30 00:54:20|876.16|872.16|876.16|872.16|876.17|872.17|876.04|872.04|27
1619744070000|2021-04-30 00:54:30|876.1|872.1|876.25|872.25|876.42|872.42|876.04|872.04|33
1619744080000|2021-04-30 00:54:40|876.23|872.23|875.76|871.76|876.26|872.26|875.76|871.76|24
1619744090000|2021-04-30 00:54:50|875.73|871.73|875.77|871.77|876.15|872.15|875.69|871.69|30
1619744100000|2021-04-30 00:55:00|875.74|871.74|875.24|871.24|875.75|871.75|875.21|871.21|21
1619744110000|2021-04-30 00:55:10|875.26|871.26|875.54|871.54|875.54|871.54|875.22|871.22|22
1619744120000|2021-04-30 00:55:20|875.48|871.48|875.55|871.55|875.58|871.58|875.16|871.16|35
1619744130000|2021-04-30 00:55:30|875.56|871.56|875.32|871.32|875.59|871.59|875.26|871.26|30
1619744140000|2021-04-30 00:55:40|875.37|871.37|875.46|871.46|875.53|871.53|875.35|871.35|19
1619744150000|2021-04-30 00:55:50|875.47|871.47|875.37|871.37|875.54|871.54|875.37|871.37|26
1619744160000|2021-04-30 00:56:00|875.44|871.44|875.35|871.35|875.5|871.5|875.23|871.23|23
1619744170000|2021-04-30 00:56:10|875.33|871.33|875.5|871.5|875.55|871.55|875.24|871.24|29
1619744180000|2021-04-30 00:56:20|875.49|871.49|875.67|871.67|875.79|871.79|875.49|871.49|32
1619744190000|2021-04-30 00:56:30|875.7|871.7|875.84|871.84|875.88|871.88|875.7|871.7|21
1619744200000|2021-04-30 00:56:40|875.88|871.88|876.03|872.03|876.03|872.03|875.88|871.88|10
1619744210000|2021-04-30 00:56:50|875.97|871.97|875.95|871.95|876.03|872.03|875.87|871.87|22
1619744220000|2021-04-30 00:57:00|875.97|871.97|875.95|871.95|875.98|871.98|875.94|871.94|9
1619744230000|2021-04-30 00:57:10|875.94|871.94|875.47|871.47|875.96|871.96|875.46|871.46|22
1619744240000|2021-04-30 00:57:20|875.49|871.49|875.06|871.06|875.49|871.49|874.92|870.92|30
1619744250000|2021-04-30 00:57:30|875.19|871.19|875.06|871.06|875.35|871.35|874.95|870.95|31
1619744260000|2021-04-30 00:57:40|875.07|871.07|874.98|870.98|875.21|871.21|874.97|870.97|30
1619744270000|2021-04-30 00:57:50|874.97|870.97|875.09|871.09|875.2|871.2|874.87|870.87|31
1619744280000|2021-04-30 00:58:00|875.07|871.07|875.13|871.13|875.22|871.22|875.05|871.05|31
1619744290000|2021-04-30 00:58:10|875.14|871.14|874.73|870.73|875.16|871.16|874.72|870.72|27
1619744300000|2021-04-30 00:58:20|874.72|870.72|875.04|871.04|875.04|871.04|874.72|870.72|18
1619744310000|2021-04-30 00:58:30|875.02|871.02|875.01|871.01|875.09|871.09|874.84|870.84|29
1619744320000|2021-04-30 00:58:40|875.02|871.02|875.19|871.19|875.3|871.3|874.99|870.99|27
1619744330000|2021-04-30 00:58:50|875.24|871.24|875.04|871.04|875.44|871.44|875.04|871.04|32
1619744340000|2021-04-30 00:59:00|874.95|870.95|875.07|871.07|875.18|871.18|874.82|870.82|28
1619744350000|2021-04-30 00:59:10|875.12|871.12|875.12|871.12|875.32|871.32|875.08|871.08|28
1619744360000|2021-04-30 00:59:20|875.13|871.13|875.13|871.13|875.23|871.23|875.1|871.1|29
1619744370000|2021-04-30 00:59:30|875.14|871.14|875.27|871.27|875.3|871.3|875.13|871.13|29
1619744380000|2021-04-30 00:59:40|875.3|871.3|875.3|871.3|875.38|871.38|875.19|871.19|27
1619744390000|2021-04-30 00:59:50|875.4|871.4|875.67|871.67|875.67|871.67|875.2|871.2|32
1619744400000|2021-04-30 01:00:00|875.61|871.61|875.9|871.9|875.99|871.99|875.61|871.61|15
1619744410000|2021-04-30 01:00:10|875.91|871.91|875.65|871.65|876.02|872.02|875.65|871.65|20
1619744420000|2021-04-30 01:00:20|875.68|871.68|876.2|872.2|876.2|872.2|875.68|871.68|27
1619744430000|2021-04-30 01:00:30|876.27|872.27|876.27|872.27|876.29|872.29|875.95|871.95|30
1619744440000|2021-04-30 01:00:40|876.3|872.3|875.64|871.64|876.31|872.31|875.64|871.64|27
1619744450000|2021-04-30 01:00:50|875.65|871.65|875.54|871.54|875.71|871.71|875.48|871.48|15
1619744460000|2021-04-30 01:01:00|875.52|871.52|875.23|871.23|875.55|871.55|875.06|871.06|27
1619744470000|2021-04-30 01:01:10|875.21|871.21|874.75|870.75|875.21|871.21|874.75|870.75|26
1619744480000|2021-04-30 01:01:20|874.76|870.76|874.64|870.64|874.94|870.94|874.58|870.58|25
1619744490000|2021-04-30 01:01:30|874.63|870.63|874.61|870.61|874.74|870.74|874.6|870.6|18
1619744500000|2021-04-30 01:01:40|874.59|870.59|874.37|870.37|874.59|870.59|874.33|870.33|28
1619744510000|2021-04-30 01:01:50|874.47|870.47|874.33|870.33|874.49|870.49|874.31|870.31|31
1619744520000|2021-04-30 01:02:00|874.31|870.31|874.47|870.47|874.52|870.52|874.27|870.27|33
1619744530000|2021-04-30 01:02:10|874.56|870.56|874.3|870.3|874.56|870.56|874.3|870.3|26
1619744540000|2021-04-30 01:02:20|874.29|870.29|874.24|870.24|874.4|870.4|874.16|870.16|28
1619744550000|2021-04-30 01:02:30|874.26|870.26|874.42|870.42|874.52|870.52|874.26|870.26|23
1619744560000|2021-04-30 01:02:40|874.4|870.4|874.11|870.11|874.4|870.4|874.1|870.1|23
1619744570000|2021-04-30 01:02:50|874.1|870.1|874.56|870.56|874.58|870.58|874.1|870.1|27
1619744580000|2021-04-30 01:03:00|874.52|870.52|874.07|870.07|874.56|870.56|874.06|870.06|27
1619744590000|2021-04-30 01:03:10|874.11|870.11|874.49|870.49|874.49|870.49|874.09|870.09|24
1619744600000|2021-04-30 01:03:20|874.48|870.48|874.39|870.39|874.52|870.52|874.38|870.38|22
1619744610000|2021-04-30 01:03:30|874.42|870.42|874.14|870.14|874.49|870.49|874.14|870.14|28
1619744620000|2021-04-30 01:03:40|874.13|870.13|874.27|870.27|874.34|870.34|874.09|870.09|29
1619744630000|2021-04-30 01:03:50|874.35|870.35|874.38|870.38|874.39|870.39|874.3|870.3|16
1619744640000|2021-04-30 01:04:00|874.43|870.43|874.25|870.25|874.43|870.43|874.23|870.23|19
1619744650000|2021-04-30 01:04:10|874.27|870.27|874.23|870.23|874.84|870.84|874.22|870.22|32
1619744660000|2021-04-30 01:04:20|874.28|870.28|874.07|870.07|874.37|870.37|874.03|870.03|28
1619744670000|2021-04-30 01:04:30|874.05|870.05|874.07|870.07|874.16|870.16|874.03|870.03|21
1619744680000|2021-04-30 01:04:40|874.08|870.08|873.89|869.89|874.13|870.13|873.89|869.89|19
1619744690000|2021-04-30 01:04:50|873.93|869.93|873.83|869.83|873.96|869.96|873.62|869.62|20
1619744700000|2021-04-30 01:05:00|873.82|869.82|873.78|869.78|874.17|870.17|873.77|869.77|34
1619744710000|2021-04-30 01:05:10|873.86|869.86|874.1|870.1|874.14|870.14|873.63|869.63|28
1619744720000|2021-04-30 01:05:20|874.11|870.11|874.04|870.04|874.12|870.12|873.94|869.94|28
1619744730000|2021-04-30 01:05:30|874.01|870.01|873.94|869.94|874.05|870.05|873.93|869.93|20
1619744740000|2021-04-30 01:05:40|874.04|870.04|874.07|870.07|874.11|870.11|873.95|869.95|28
1619744750000|2021-04-30 01:05:50|874.13|870.13|874.18|870.18|874.21|870.21|874.01|870.01|20
1619744760000|2021-04-30 01:06:00|874.19|870.19|874.36|870.36|874.38|870.38|874.14|870.14|20
1619744770000|2021-04-30 01:06:10|874.28|870.28|874.28|870.28|874.34|870.34|874.21|870.21|28
1619744780000|2021-04-30 01:06:20|874.29|870.29|874.7|870.7|874.98|870.98|874.25|870.25|27
1619744790000|2021-04-30 01:06:30|874.67|870.67|874.83|870.83|874.86|870.86|874.57|870.57|28
1619744800000|2021-04-30 01:06:40|874.82|870.82|874.85|870.85|874.86|870.86|874.74|870.74|21
1619744810000|2021-04-30 01:06:50|874.82|870.82|874.52|870.52|874.86|870.86|874.44|870.44|29
1619744820000|2021-04-30 01:07:00|874.67|870.67|875.24|871.24|875.24|871.24|874.67|870.67|19
1619744830000|2021-04-30 01:07:10|875.25|871.25|875.71|871.71|875.71|871.71|875.25|871.25|20
1619744840000|2021-04-30 01:07:20|875.72|871.72|875.66|871.66|875.72|871.72|875.61|871.61|20
1619744850000|2021-04-30 01:07:30|875.6|871.6|875.55|871.55|875.64|871.64|875.52|871.52|16
1619744860000|2021-04-30 01:07:40|875.59|871.59|875.79|871.79|875.81|871.81|875.59|871.59|16
1619744870000|2021-04-30 01:07:50|875.8|871.8|875.83|871.83|875.91|871.91|875.77|871.77|21
1619744880000|2021-04-30 01:08:00|875.82|871.82|876.01|872.01|876.03|872.03|875.8|871.8|23
1619744890000|2021-04-30 01:08:10|875.96|871.96|876.19|872.19|876.26|872.26|875.96|871.96|20
1619744900000|2021-04-30 01:08:20|876.16|872.16|876.36|872.36|876.4|872.4|876.16|872.16|21
1619744910000|2021-04-30 01:08:30|876.41|872.41|876.35|872.35|876.46|872.46|876.34|872.34|20
1619744920000|2021-04-30 01:08:40|876.42|872.42|876.37|872.37|876.42|872.42|876.16|872.16|31
1619744930000|2021-04-30 01:08:50|876.32|872.32|876.97|872.97|876.97|872.97|876.32|872.32|28
1619744940000|2021-04-30 01:09:00|876.94|872.94|876.77|872.77|876.94|872.94|876.55|872.55|30
1619744950000|2021-04-30 01:09:10|876.8|872.8|876.7|872.7|876.89|872.89|876.65|872.65|27
1619744960000|2021-04-30 01:09:20|876.61|872.61|876.58|872.58|876.72|872.72|876.57|872.57|23
1619744970000|2021-04-30 01:09:30|876.56|872.56|876.67|872.67|876.79|872.79|876.56|872.56|24
1619744980000|2021-04-30 01:09:40|876.66|872.66|876.99|872.99|877.13|873.13|876.64|872.64|31
1619744990000|2021-04-30 01:09:50|876.98|872.98|876.88|872.88|877.02|873.02|876.7|872.7|25
1619745000000|2021-04-30 01:10:00|876.84|872.84|877.24|873.24|877.42|873.42|876.84|872.84|23
1619745010000|2021-04-30 01:10:10|877.19|873.19|877.01|873.01|877.26|873.26|877.01|873.01|16
1619745020000|2021-04-30 01:10:20|876.96|872.96|877.09|873.09|877.14|873.14|876.79|872.79|24
1619745030000|2021-04-30 01:10:30|877.1|873.1|877.27|873.27|877.27|873.27|877.1|873.1|18
1619745040000|2021-04-30 01:10:40|877.24|873.24|877.41|873.41|877.43|873.43|877.16|873.16|25
1619745050000|2021-04-30 01:10:50|877.4|873.4|877.2|873.2|877.4|873.4|877|873|23
1619745060000|2021-04-30 01:11:00|877.19|873.19|877.29|873.29|877.32|873.32|877.19|873.19|18
1619745070000|2021-04-30 01:11:10|877.31|873.31|877.08|873.08|877.34|873.34|877.08|873.08|21
1619745080000|2021-04-30 01:11:20|877.07|873.07|876.82|872.82|877.32|873.32|876.79|872.79|32
1619745090000|2021-04-30 01:11:30|876.84|872.84|877.11|873.11|877.11|873.11|876.68|872.68|33
1619745100000|2021-04-30 01:11:40|877.03|873.03|876.96|872.96|877.05|873.05|876.81|872.81|27
1619745110000|2021-04-30 01:11:50|876.94|872.94|876.5|872.5|876.97|872.97|876.5|872.5|27
1619745120000|2021-04-30 01:12:00|876.49|872.49|876.44|872.44|876.58|872.58|876.29|872.29|31
1619745130000|2021-04-30 01:12:10|876.31|872.31|876.26|872.26|876.46|872.46|876.04|872.04|28
1619745140000|2021-04-30 01:12:20|876.04|872.04|876.27|872.27|876.28|872.28|875.94|871.94|32
1619745150000|2021-04-30 01:12:30|876.25|872.25|875.87|871.87|876.31|872.31|875.78|871.78|33
1619745160000|2021-04-30 01:12:40|875.99|871.99|875.68|871.68|876|872|875.68|871.68|25
1619745170000|2021-04-30 01:12:50|875.69|871.69|875.41|871.41|875.75|871.75|875.41|871.41|29
1619745180000|2021-04-30 01:13:00|875.47|871.47|874.9|870.9|875.47|871.47|874.89|870.89|20
1619745190000|2021-04-30 01:13:10|874.96|870.96|875.04|871.04|875.05|871.05|874.84|870.84|28
1619745200000|2021-04-30 01:13:20|875.02|871.02|874.98|870.98|875.02|871.02|874.89|870.89|27
1619745210000|2021-04-30 01:13:30|874.96|870.96|874.99|870.99|875|871|874.73|870.73|27
1619745220000|2021-04-30 01:13:40|875|871|875.7|871.7|875.74|871.74|875|871|30
1619745230000|2021-04-30 01:13:50|875.68|871.68|875.71|871.71|875.77|871.77|875.68|871.68|7
1619745240000|2021-04-30 01:14:00|875.7|871.7|875.49|871.49|875.7|871.7|875.31|871.31|32
1619745250000|2021-04-30 01:14:10|875.52|871.52|875.16|871.16|875.53|871.53|875.06|871.06|21
1619745260000|2021-04-30 01:14:20|875.15|871.15|875.16|871.16|875.46|871.46|875.13|871.13|32
1619745270000|2021-04-30 01:14:30|875.1|871.1|875.36|871.36|875.37|871.37|875.07|871.07|27
1619745280000|2021-04-30 01:14:40|875.35|871.35|875.21|871.21|875.35|871.35|875.09|871.09|29
1619745290000|2021-04-30 01:14:50|875.11|871.11|875.03|871.03|875.17|871.17|874.99|870.99|25
1619745300000|2021-04-30 01:15:00|875.04|871.04|874.92|870.92|875.05|871.05|874.79|870.79|29
1619745310000|2021-04-30 01:15:10|874.88|870.88|874.87|870.87|874.96|870.96|874.86|870.86|25
1619745320000|2021-04-30 01:15:20|874.83|870.83|875.89|871.89|875.89|871.89|874.53|870.53|37
1619745330000|2021-04-30 01:15:30|875.94|871.94|876.25|872.25|876.28|872.28|875.9|871.9|26
1619745340000|2021-04-30 01:15:40|876.19|872.19|876.16|872.16|876.22|872.22|876.12|872.12|24
1619745350000|2021-04-30 01:15:50|876.17|872.17|876.16|872.16|876.32|872.32|876.1|872.1|28
1619745360000|2021-04-30 01:16:00|876.19|872.19|876.54|872.54|876.56|872.56|876.19|872.19|25
1619745370000|2021-04-30 01:16:10|876.55|872.55|876.15|872.15|876.67|872.67|876.14|872.14|28
1619745380000|2021-04-30 01:16:20|876.18|872.18|876.16|872.16|876.24|872.24|876.05|872.05|30
1619745390000|2021-04-30 01:16:30|876.15|872.15|876.36|872.36|876.45|872.45|876.05|872.05|31
1619745400000|2021-04-30 01:16:40|876.34|872.34|876.01|872.01|876.37|872.37|875.93|871.93|23
1619745410000|2021-04-30 01:16:50|875.99|871.99|876.11|872.11|876.14|872.14|875.99|871.99|21
1619745420000|2021-04-30 01:17:00|876.09|872.09|876.16|872.16|876.16|872.16|876.08|872.08|16
1619745430000|2021-04-30 01:17:10|876.15|872.15|876.4|872.4|876.41|872.41|876.07|872.07|28
1619745440000|2021-04-30 01:17:20|876.42|872.42|876.29|872.29|876.62|872.62|876.29|872.29|28
1619745450000|2021-04-30 01:17:30|876.28|872.28|876.26|872.26|876.32|872.32|876.26|872.26|12
1619745460000|2021-04-30 01:17:40|876.27|872.27|876.18|872.18|876.27|872.27|876.05|872.05|20
1619745470000|2021-04-30 01:17:50|876.17|872.17|876.28|872.28|876.44|872.44|876.16|872.16|19
1619745480000|2021-04-30 01:18:00|876.29|872.29|876.01|872.01|876.36|872.36|875.85|871.85|23
1619745490000|2021-04-30 01:18:10|875.98|871.98|875.55|871.55|876.03|872.03|875.53|871.53|31
1619745500000|2021-04-30 01:18:20|875.53|871.53|875.27|871.27|875.54|871.54|875.27|871.27|34
1619745510000|2021-04-30 01:18:30|875.28|871.28|874.95|870.95|875.39|871.39|874.95|870.95|32
1619745520000|2021-04-30 01:18:40|874.98|870.98|874.12|870.12|874.99|870.99|874.1|870.1|33
1619745530000|2021-04-30 01:18:50|874.14|870.14|873.91|869.91|874.21|870.21|873.91|869.91|30
1619745540000|2021-04-30 01:19:00|873.9|869.9|873.97|869.97|873.97|869.97|873.85|869.85|26
1619745550000|2021-04-30 01:19:10|873.98|869.98|873.64|869.64|874|870|873.62|869.62|24
1619745560000|2021-04-30 01:19:20|873.63|869.63|873.66|869.66|873.72|869.72|873.62|869.62|25
1619745570000|2021-04-30 01:19:30|873.65|869.65|873.7|869.7|873.76|869.76|873.62|869.62|26
1619745580000|2021-04-30 01:19:40|873.72|869.72|873.72|869.72|873.79|869.79|873.71|869.71|19
1619745590000|2021-04-30 01:19:50|873.7|869.7|873.86|869.86|873.93|869.93|873.67|869.67|18
1619745600000|2021-04-30 01:20:00|873.79|869.79|873.97|869.97|873.97|869.97|873.68|869.68|27
1619745610000|2021-04-30 01:20:10|873.98|869.98|875.06|871.06|875.21|871.21|873.98|869.98|27
1619745620000|2021-04-30 01:20:20|875.17|871.17|875.19|871.19|875.23|871.23|874.87|870.87|36
1619745630000|2021-04-30 01:20:30|875.21|871.21|875.11|871.11|875.21|871.21|875.09|871.09|24
1619745640000|2021-04-30 01:20:40|875.14|871.14|875.1|871.1|875.14|871.14|875.1|871.1|14
1619745650000|2021-04-30 01:20:50|875.07|871.07|874.59|870.59|875.07|871.07|874.45|870.45|26
1619745660000|2021-04-30 01:21:00|874.67|870.67|874.93|870.93|874.93|870.93|874.56|870.56|14
1619745670000|2021-04-30 01:21:10|874.89|870.89|874.67|870.67|874.89|870.89|874.66|870.66|16
1619745680000|2021-04-30 01:21:20|874.66|870.66|874.16|870.16|874.66|870.66|874.07|870.07|29
1619745690000|2021-04-30 01:21:30|874.39|870.39|874.07|870.07|874.41|870.41|874.06|870.06|29
1619745700000|2021-04-30 01:21:40|874.04|870.04|874.21|870.21|874.22|870.22|873.94|869.94|28
1619745710000|2021-04-30 01:21:50|874.2|870.2|873.94|869.94|874.2|870.2|873.91|869.91|26
1619745720000|2021-04-30 01:22:00|873.95|869.95|874.22|870.22|874.31|870.31|873.95|869.95|25
1619745730000|2021-04-30 01:22:10|874.19|870.19|874.5|870.5|874.54|870.54|873.81|869.81|31
1619745740000|2021-04-30 01:22:20|874.51|870.51|874.89|870.89|874.98|870.98|874.51|870.51|30
1619745750000|2021-04-30 01:22:30|874.88|870.88|875.07|871.07|875.19|871.19|874.71|870.71|27
1619745760000|2021-04-30 01:22:40|875.08|871.08|875.08|871.08|875.13|871.13|874.97|870.97|21
1619745770000|2021-04-30 01:22:50|875.05|871.05|875.4|871.4|875.42|871.42|875.01|871.01|31
1619745780000|2021-04-30 01:23:00|875.39|871.39|875.18|871.18|875.39|871.39|875.15|871.15|28
1619745790000|2021-04-30 01:23:10|875.16|871.16|875.16|871.16|875.2|871.2|875.14|871.14|26
1619745800000|2021-04-30 01:23:20|875.15|871.15|875.49|871.49|875.49|871.49|875.15|871.15|21
1619745810000|2021-04-30 01:23:30|875.5|871.5|875.57|871.57|875.57|871.57|875.45|871.45|24
1619745820000|2021-04-30 01:23:40|875.59|871.59|875.94|871.94|876|872|875.59|871.59|20
1619745830000|2021-04-30 01:23:50|875.96|871.96|876.12|872.12|876.15|872.15|875.86|871.86|11
1619745840000|2021-04-30 01:24:00|876.1|872.1|876.53|872.53|876.53|872.53|875.76|871.76|23
1619745850000|2021-04-30 01:24:10|876.5|872.5|876.18|872.18|876.74|872.74|876.18|872.18|30
1619745860000|2021-04-30 01:24:20|876.17|872.17|876.42|872.42|876.72|872.72|875.89|871.89|27
1619745870000|2021-04-30 01:24:30|876.38|872.38|876.42|872.42|876.53|872.53|876.24|872.24|29
1619745880000|2021-04-30 01:24:40|876.41|872.41|876.32|872.32|876.41|872.41|876.09|872.09|28
1619745890000|2021-04-30 01:24:50|876.33|872.33|876.16|872.16|876.36|872.36|876.16|872.16|28
1619745900000|2021-04-30 01:25:00|876|872|875.96|871.96|876.1|872.1|875.85|871.85|31
1619745910000|2021-04-30 01:25:10|876.08|872.08|875.91|871.91|876.34|872.34|875.91|871.91|36
1619745920000|2021-04-30 01:25:20|875.9|871.9|876.04|872.04|876.05|872.05|875.74|871.74|28
1619745930000|2021-04-30 01:25:30|876.03|872.03|875.89|871.89|876.04|872.04|875.88|871.88|28
1619745940000|2021-04-30 01:25:40|875.83|871.83|876.01|872.01|876.03|872.03|875.83|871.83|24
1619745950000|2021-04-30 01:25:50|876.02|872.02|876.1|872.1|876.31|872.31|875.93|871.93|35
1619745960000|2021-04-30 01:26:00|876.13|872.13|876.04|872.04|876.3|872.3|875.98|871.98|30
1619745970000|2021-04-30 01:26:10|876.03|872.03|876.07|872.07|876.12|872.12|876.02|872.02|25
1619745980000|2021-04-30 01:26:20|876.02|872.02|875.54|871.54|876.02|872.02|875.48|871.48|30
1619745990000|2021-04-30 01:26:30|875.52|871.52|875.91|871.91|875.92|871.92|875.48|871.48|27
1619746000000|2021-04-30 01:26:40|875.88|871.88|875.98|871.98|876.03|872.03|875.83|871.83|18
1619746010000|2021-04-30 01:26:50|875.99|871.99|876.32|872.32|876.51|872.51|875.96|871.96|24
1619746020000|2021-04-30 01:27:00|876.34|872.34|876.45|872.45|876.46|872.46|876.27|872.27|20
1619746030000|2021-04-30 01:27:10|876.49|872.49|875.96|871.96|876.49|872.49|875.89|871.89|29
1619746040000|2021-04-30 01:27:20|875.92|871.92|875.95|871.95|876.01|872.01|875.88|871.88|14
1619746050000|2021-04-30 01:27:30|875.97|871.97|875.92|871.92|876.06|872.06|875.92|871.92|25
1619746060000|2021-04-30 01:27:40|875.98|871.98|876.03|872.03|876.05|872.05|875.94|871.94|23
1619746070000|2021-04-30 01:27:50|876.02|872.02|876.07|872.07|876.08|872.08|876|872|26
1619746080000|2021-04-30 01:28:00|876.08|872.08|876|872|876.08|872.08|875.89|871.89|25
1619746090000|2021-04-30 01:28:10|875.92|871.92|876|872|876.05|872.05|875.92|871.92|27
1619746100000|2021-04-30 01:28:20|876.05|872.05|876|872|876.05|872.05|875.98|871.98|33
1619746110000|2021-04-30 01:28:30|875.98|871.98|875.68|871.68|875.98|871.98|875.61|871.61|28
1619746120000|2021-04-30 01:28:40|875.66|871.66|875.87|871.87|875.89|871.89|875.53|871.53|28
1619746130000|2021-04-30 01:28:50|875.9|871.9|875.75|871.75|875.97|871.97|875.75|871.75|29
1619746140000|2021-04-30 01:29:00|875.73|871.73|875.94|871.94|875.95|871.95|875.71|871.71|35
1619746150000|2021-04-30 01:29:10|875.9|871.9|875.91|871.91|875.94|871.94|875.8|871.8|20
1619746160000|2021-04-30 01:29:20|875.9|871.9|875.93|871.93|875.95|871.95|875.88|871.88|16
1619746170000|2021-04-30 01:29:30|875.91|871.91|876|872|876.06|872.06|875.85|871.85|20
1619746180000|2021-04-30 01:29:40|876.02|872.02|875.95|871.95|876.03|872.03|875.94|871.94|22
1619746190000|2021-04-30 01:29:50|875.94|871.94|875.93|871.93|875.98|871.98|875.9|871.9|10
1619746200000|2021-04-30 01:30:00|875.94|871.94|875.92|871.92|875.95|871.95|875.8|871.8|23
1619746210000|2021-04-30 01:30:10|875.93|871.93|875.92|871.92|875.94|871.94|875.84|871.84|23
1619746220000|2021-04-30 01:30:20|875.94|871.94|875.91|871.91|875.94|871.94|875.85|871.85|9
1619746230000|2021-04-30 01:30:30|875.88|871.88|875.58|871.58|875.88|871.88|875.57|871.57|18
1619746240000|2021-04-30 01:30:40|875.59|871.59|875.48|871.48|875.69|871.69|875.48|871.48|18
1619746250000|2021-04-30 01:30:50|875.49|871.49|875.99|871.99|876.15|872.15|875.45|871.45|22
1619746260000|2021-04-30 01:31:00|876.03|872.03|875.55|871.55|876.03|872.03|875.55|871.55|29
1619746270000|2021-04-30 01:31:10|875.58|871.58|875.98|871.98|875.98|871.98|875.56|871.56|33
1619746280000|2021-04-30 01:31:20|876.01|872.01|876|872|876.06|872.06|875.97|871.97|16
1619746290000|2021-04-30 01:31:30|876.06|872.06|876.15|872.15|876.17|872.17|875.99|871.99|24
1619746300000|2021-04-30 01:31:40|876.14|872.14|876.47|872.47|876.47|872.47|876.08|872.08|22
1619746310000|2021-04-30 01:31:50|876.49|872.49|875.85|871.85|876.49|872.49|875.83|871.83|28
1619746320000|2021-04-30 01:32:00|875.84|871.84|876.05|872.05|876.15|872.15|875.84|871.84|22
1619746330000|2021-04-30 01:32:10|876.03|872.03|876.13|872.13|876.13|872.13|875.87|871.87|22
1619746340000|2021-04-30 01:32:20|876.15|872.15|875.77|871.77|876.15|872.15|875.75|871.75|27
1619746350000|2021-04-30 01:32:30|875.89|871.89|876.22|872.22|876.22|872.22|875.89|871.89|24
1619746360000|2021-04-30 01:32:40|876.21|872.21|875.74|871.74|876.21|872.21|875.71|871.71|25
1619746370000|2021-04-30 01:32:50|875.73|871.73|875.72|871.72|875.76|871.76|875.66|871.66|24
1619746380000|2021-04-30 01:33:00|875.73|871.73|876.07|872.07|876.15|872.15|875.73|871.73|23
1619746390000|2021-04-30 01:33:10|876.08|872.08|876.07|872.07|876.15|872.15|876.05|872.05|13
1619746400000|2021-04-30 01:33:20|876.08|872.08|876.87|872.87|876.89|872.89|876.08|872.08|29
1619746410000|2021-04-30 01:33:30|876.82|872.82|876.91|872.91|876.91|872.91|876.82|872.82|16
1619746420000|2021-04-30 01:33:40|876.87|872.87|877.25|873.25|877.25|873.25|876.87|872.87|19
1619746430000|2021-04-30 01:33:50|877.26|873.26|878.58|874.58|878.58|874.58|877.26|873.26|29
1619746440000|2021-04-30 01:34:00|878.57|874.57|878.95|874.95|879.11|875.11|878.55|874.55|26
1619746450000|2021-04-30 01:34:10|878.84|874.84|878.84|874.84|878.97|874.97|878.56|874.56|28
1619746460000|2021-04-30 01:34:20|878.83|874.83|878.85|874.85|878.97|874.97|878.83|874.83|17
1619746470000|2021-04-30 01:34:30|878.87|874.87|878.95|874.95|879.06|875.06|878.85|874.85|29
1619746480000|2021-04-30 01:34:40|878.97|874.97|878.71|874.71|879.41|875.41|878.71|874.71|34
1619746490000|2021-04-30 01:34:50|878.68|874.68|878.97|874.97|878.99|874.99|878.53|874.53|29
1619746500000|2021-04-30 01:35:00|878.96|874.96|878.99|874.99|879|875|878.83|874.83|28
1619746510000|2021-04-30 01:35:10|879|875|878.7|874.7|879|875|878.7|874.7|25
1619746520000|2021-04-30 01:35:20|878.71|874.71|878.24|874.24|878.72|874.72|878.02|874.02|37
1619746530000|2021-04-30 01:35:30|878.2|874.2|878.6|874.6|878.6|874.6|878.05|874.05|32
1619746540000|2021-04-30 01:35:40|878.64|874.64|878.64|874.64|878.65|874.65|878.55|874.55|28
1619746550000|2021-04-30 01:35:50|878.65|874.65|878.54|874.54|878.69|874.69|878.54|874.54|24
1619746560000|2021-04-30 01:36:00|878.55|874.55|878.61|874.61|878.67|874.67|878.3|874.3|26
1619746570000|2021-04-30 01:36:10|878.82|874.82|878.97|874.97|878.98|874.98|878.79|874.79|28
1619746580000|2021-04-30 01:36:20|878.88|874.88|879.16|875.16|879.19|875.19|878.87|874.87|22
1619746590000|2021-04-30 01:36:30|879.15|875.15|879.43|875.43|879.46|875.46|879.13|875.13|20
1619746600000|2021-04-30 01:36:40|879.44|875.44|880.02|876.02|880.02|876.02|879.42|875.42|20
1619746610000|2021-04-30 01:36:50|880.12|876.12|881.18|877.18|881.25|877.25|879.94|875.94|28
1619746620000|2021-04-30 01:37:00|881.24|877.24|880.95|876.95|881.25|877.25|880.74|876.74|32
1619746630000|2021-04-30 01:37:10|880.94|876.94|881.96|877.96|882.03|878.03|880.93|876.93|25
1619746640000|2021-04-30 01:37:20|882.03|878.03|881.79|877.79|882.18|878.18|881.75|877.75|20
1619746650000|2021-04-30 01:37:30|881.83|877.83|881.99|877.99|882.43|878.43|881.83|877.83|24
1619746660000|2021-04-30 01:37:40|881.98|877.98|882.43|878.43|882.43|878.43|881.98|877.98|30
1619746670000|2021-04-30 01:37:50|882.42|878.42|882.19|878.19|882.56|878.56|882.07|878.07|29
1619746680000|2021-04-30 01:38:00|882.2|878.2|882.18|878.18|882.29|878.29|882.07|878.07|34
1619746690000|2021-04-30 01:38:10|882.2|878.2|882.39|878.39|882.46|878.46|882.11|878.11|32
1619746700000|2021-04-30 01:38:20|882.44|878.44|882.29|878.29|882.53|878.53|882.21|878.21|23
1619746710000|2021-04-30 01:38:30|882.24|878.24|883.19|879.19|883.26|879.26|882.09|878.09|31
1619746720000|2021-04-30 01:38:40|883.21|879.21|884.83|880.83|885.18|881.18|883.21|879.21|37
1619746730000|2021-04-30 01:38:50|884.64|880.64|885.56|881.56|885.59|881.59|884.58|880.58|35
1619746740000|2021-04-30 01:39:00|885.39|881.39|886.23|882.23|886.35|882.35|885.06|881.06|38
1619746750000|2021-04-30 01:39:10|886.21|882.21|886.03|882.03|886.21|882.21|885.86|881.86|31
1619746760000|2021-04-30 01:39:20|886.1|882.1|885.9|881.9|886.29|882.29|885.83|881.83|37
1619746770000|2021-04-30 01:39:30|885.89|881.89|885.74|881.74|885.98|881.98|885.47|881.47|32
1619746780000|2021-04-30 01:39:40|885.62|881.62|885.41|881.41|885.75|881.75|885.32|881.32|34
1619746790000|2021-04-30 01:39:50|885.46|881.46|885.69|881.69|885.77|881.77|885.37|881.37|35
1619746800000|2021-04-30 01:40:00|885.46|881.46|884.98|880.98|885.46|881.46|884.98|880.98|33
1619746810000|2021-04-30 01:40:10|884.94|880.94|885.34|881.34|885.55|881.55|884.91|880.91|33
1619746820000|2021-04-30 01:40:20|885.3|881.3|885.19|881.19|885.41|881.41|885.12|881.12|30
1619746830000|2021-04-30 01:40:30|885.43|881.43|885.27|881.27|885.51|881.51|885.12|881.12|27
1619746840000|2021-04-30 01:40:40|885.2|881.2|885.27|881.27|885.3|881.3|885.12|881.12|32
1619746850000|2021-04-30 01:40:50|885.26|881.26|885.46|881.46|885.48|881.48|885.19|881.19|25
1619746860000|2021-04-30 01:41:00|885.42|881.42|885.18|881.18|885.44|881.44|884.73|880.73|35
1619746870000|2021-04-30 01:41:10|885.27|881.27|885.7|881.7|885.8|881.8|885.2|881.2|34
1619746880000|2021-04-30 01:41:20|885.77|881.77|885.8|881.8|885.93|881.93|885.56|881.56|34
1619746890000|2021-04-30 01:41:30|885.76|881.76|885.99|881.99|886.01|882.01|885.63|881.63|28
1619746900000|2021-04-30 01:41:40|886|882|886.11|882.11|886.17|882.17|886|882|29
1619746910000|2021-04-30 01:41:50|886.1|882.1|886.14|882.14|886.25|882.25|886.05|882.05|24
1619746920000|2021-04-30 01:42:00|886.15|882.15|886.44|882.44|886.46|882.46|886.15|882.15|29
1619746930000|2021-04-30 01:42:10|886.43|882.43|886.42|882.42|886.49|882.49|886.23|882.23|29
1619746940000|2021-04-30 01:42:20|886.38|882.38|886.41|882.41|886.7|882.7|886.38|882.38|32
1619746950000|2021-04-30 01:42:30|886.42|882.42|886.73|882.73|886.76|882.76|886.42|882.42|27
1619746960000|2021-04-30 01:42:40|886.61|882.61|886.81|882.81|887.08|883.08|886.56|882.56|32
1619746970000|2021-04-30 01:42:50|886.77|882.77|886.67|882.67|887.04|883.04|886.62|882.62|26
1619746980000|2021-04-30 01:43:00|886.66|882.66|886.56|882.56|886.71|882.71|886.45|882.45|30
1619746990000|2021-04-30 01:43:10|886.55|882.55|887.46|883.46|887.49|883.49|886.55|882.55|32
1619747000000|2021-04-30 01:43:20|887.45|883.45|887.85|883.85|887.87|883.87|887.36|883.36|28
1619747010000|2021-04-30 01:43:30|887.82|883.82|888.38|884.38|888.45|884.45|887.82|883.82|24
1619747020000|2021-04-30 01:43:40|888.49|884.49|888.93|884.93|888.93|884.93|888.34|884.34|22
1619747030000|2021-04-30 01:43:50|888.87|884.87|889.03|885.03|889.22|885.22|888.87|884.87|20
1619747040000|2021-04-30 01:44:00|888.92|884.92|888.15|884.15|888.93|884.93|888.15|884.15|34
1619747050000|2021-04-30 01:44:10|888.17|884.17|888.96|884.96|889.03|885.03|888.17|884.17|36
1619747060000|2021-04-30 01:44:20|888.95|884.95|888.94|884.94|889.04|885.04|888.82|884.82|35
1619747070000|2021-04-30 01:44:30|888.91|884.91|889.39|885.39|889.42|885.42|888.59|884.59|33
1619747080000|2021-04-30 01:44:40|889.43|885.43|889.16|885.16|889.53|885.53|889.02|885.02|30
1619747090000|2021-04-30 01:44:50|889.13|885.13|889.46|885.46|889.51|885.51|889.13|885.13|29
1619747100000|2021-04-30 01:45:00|889.42|885.42|889.7|885.7|889.7|885.7|889.37|885.37|26
1619747110000|2021-04-30 01:45:10|889.68|885.68|890.67|886.67|890.67|886.67|889.68|885.68|23
1619747120000|2021-04-30 01:45:20|890.65|886.65|890.74|886.74|891.01|887.01|890.63|886.63|31
1619747130000|2021-04-30 01:45:30|890.8|886.8|890.71|886.71|890.93|886.93|890.46|886.46|27
1619747140000|2021-04-30 01:45:40|890.67|886.67|890.94|886.94|890.95|886.95|890.32|886.32|32
1619747150000|2021-04-30 01:45:50|890.93|886.93|889.97|885.97|890.96|886.96|889.97|885.97|29
1619747160000|2021-04-30 01:46:00|890.01|886.01|889.59|885.59|890.01|886.01|889.59|885.59|22
1619747170000|2021-04-30 01:46:10|889.6|885.6|889.51|885.51|889.83|885.83|889.51|885.51|23
1619747180000|2021-04-30 01:46:20|889.52|885.52|888.94|884.94|889.52|885.52|888.72|884.72|24
1619747190000|2021-04-30 01:46:30|888.95|884.95|888.98|884.98|889.06|885.06|888.83|884.83|30
1619747200000|2021-04-30 01:46:40|888.94|884.94|889.58|885.58|889.64|885.64|888.87|884.87|29
1619747210000|2021-04-30 01:46:50|889.56|885.56|889.71|885.71|889.76|885.76|889.55|885.55|25
1619747220000|2021-04-30 01:47:00|889.74|885.74|889.35|885.35|889.91|885.91|889.04|885.04|19
1619747230000|2021-04-30 01:47:10|889.51|885.51|889.83|885.83|889.89|885.89|889.31|885.31|36
1619747240000|2021-04-30 01:47:20|889.77|885.77|890.74|886.74|890.95|886.95|889.77|885.77|33
1619747250000|2021-04-30 01:47:30|890.75|886.75|890.51|886.51|890.75|886.75|890.34|886.34|24
1619747260000|2021-04-30 01:47:40|890.52|886.52|890.12|886.12|890.58|886.58|890.12|886.12|31
1619747270000|2021-04-30 01:47:50|890.13|886.13|890.11|886.11|890.15|886.15|890|886|16
1619747280000|2021-04-30 01:48:00|890.09|886.09|889.68|885.68|890.18|886.18|889.67|885.67|27
1619747290000|2021-04-30 01:48:10|889.7|885.7|889.72|885.72|889.83|885.83|889.5|885.5|32
1619747300000|2021-04-30 01:48:20|889.73|885.73|889.81|885.81|889.95|885.95|889.7|885.7|27
1619747310000|2021-04-30 01:48:30|889.83|885.83|889.73|885.73|889.83|885.83|889.65|885.65|29
1619747320000|2021-04-30 01:48:40|889.72|885.72|889.86|885.86|889.86|885.86|889.48|885.48|30
1619747330000|2021-04-30 01:48:50|889.84|885.84|889.32|885.32|889.9|885.9|889.32|885.32|31
1619747340000|2021-04-30 01:49:00|889.31|885.31|888.42|884.42|889.47|885.47|888.24|884.24|31
1619747350000|2021-04-30 01:49:10|888.44|884.44|888.79|884.79|888.79|884.79|888.44|884.44|31
1619747360000|2021-04-30 01:49:20|888.54|884.54|888.42|884.42|888.68|884.68|888.42|884.42|31
1619747370000|2021-04-30 01:49:30|888.38|884.38|887.9|883.9|888.39|884.39|887.9|883.9|18
1619747380000|2021-04-30 01:49:40|887.89|883.89|888.16|884.16|888.17|884.17|887.89|883.89|30
1619747390000|2021-04-30 01:49:50|888.27|884.27|888.22|884.22|888.37|884.37|888.17|884.17|29
1619747400000|2021-04-30 01:50:00|888.15|884.15|888.27|884.27|888.28|884.28|888.15|884.15|26
1619747410000|2021-04-30 01:50:10|888.23|884.23|888.48|884.48|888.48|884.48|888.19|884.19|23
1619747420000|2021-04-30 01:50:20|888.47|884.47|888.54|884.54|888.59|884.59|888.45|884.45|30
1619747430000|2021-04-30 01:50:30|888.53|884.53|888.95|884.95|888.95|884.95|888.47|884.47|30
1619747440000|2021-04-30 01:50:40|888.98|884.98|888.95|884.95|889.19|885.19|888.76|884.76|26
1619747450000|2021-04-30 01:50:50|888.93|884.93|888.52|884.52|888.93|884.93|888.52|884.52|29
1619747460000|2021-04-30 01:51:00|888.54|884.54|888.67|884.67|888.67|884.67|888.54|884.54|27
1619747470000|2021-04-30 01:51:10|888.74|884.74|888.76|884.76|889.17|885.17|888.74|884.74|33
1619747480000|2021-04-30 01:51:20|888.75|884.75|888.97|884.97|889.16|885.16|888.67|884.67|32
1619747490000|2021-04-30 01:51:30|888.98|884.98|888.76|884.76|889.08|885.08|888.61|884.61|31
1619747500000|2021-04-30 01:51:40|888.78|884.78|888.89|884.89|888.94|884.94|888.69|884.69|29
1619747510000|2021-04-30 01:51:50|888.86|884.86|888.97|884.97|888.99|884.99|888.84|884.84|22
1619747520000|2021-04-30 01:52:00|888.93|884.93|889.54|885.54|889.61|885.61|888.93|884.93|32
1619747530000|2021-04-30 01:52:10|889.39|885.39|889.43|885.43|889.43|885.43|888.9|884.9|32
1619747540000|2021-04-30 01:52:20|889.4|885.4|889.92|885.92|889.97|885.97|889.03|885.03|29
1619747550000|2021-04-30 01:52:30|889.94|885.94|890.34|886.34|890.53|886.53|889.94|885.94|32
1619747560000|2021-04-30 01:52:40|890.36|886.36|889.75|885.75|890.56|886.56|889.68|885.68|28
1619747570000|2021-04-30 01:52:50|889.77|885.77|889.66|885.66|889.79|885.79|889.58|885.58|25
1619747580000|2021-04-30 01:53:00|889.74|885.74|889.99|885.99|890.19|886.19|889.74|885.74|26
1619747590000|2021-04-30 01:53:10|889.84|885.84|889.72|885.72|889.98|885.98|889.61|885.61|24
1619747600000|2021-04-30 01:53:20|889.78|885.78|890.51|886.51|890.55|886.55|889.78|885.78|28
1619747610000|2021-04-30 01:53:30|890.5|886.5|890.5|886.5|890.51|886.51|890.17|886.17|35
1619747620000|2021-04-30 01:53:40|890.49|886.49|890.35|886.35|890.58|886.58|890.35|886.35|21
1619747630000|2021-04-30 01:53:50|890.34|886.34|889.75|885.75|890.34|886.34|889.75|885.75|24
1619747640000|2021-04-30 01:54:00|889.74|885.74|889.86|885.86|889.88|885.88|889.73|885.73|27
1619747650000|2021-04-30 01:54:10|889.9|885.9|889.42|885.42|889.9|885.9|889.42|885.42|29
1619747660000|2021-04-30 01:54:20|889.41|885.41|889.42|885.42|889.45|885.45|889.29|885.29|24
1619747670000|2021-04-30 01:54:30|889.43|885.43|889.41|885.41|889.5|885.5|889.39|885.39|15
1619747680000|2021-04-30 01:54:40|889.44|885.44|888.45|884.45|889.44|885.44|888.45|884.45|25
1619747690000|2021-04-30 01:54:50|888.43|884.43|887.94|883.94|888.43|884.43|887.58|883.58|32
1619747700000|2021-04-30 01:55:00|887.97|883.97|887.81|883.81|887.99|883.99|887.63|883.63|31
1619747710000|2021-04-30 01:55:10|887.85|883.85|887.54|883.54|888.17|884.17|887.54|883.54|32
1619747720000|2021-04-30 01:55:20|887.47|883.47|886.6|882.6|887.47|883.47|886.59|882.59|33
1619747730000|2021-04-30 01:55:30|886.59|882.59|886.76|882.76|886.82|882.82|886.59|882.59|32
1619747740000|2021-04-30 01:55:40|886.78|882.78|886.56|882.56|886.78|882.78|886.47|882.47|28
1619747750000|2021-04-30 01:55:50|886.58|882.58|887.2|883.2|887.42|883.42|886.43|882.43|37
1619747760000|2021-04-30 01:56:00|887.19|883.19|886.83|882.83|887.22|883.22|886.54|882.54|31
1619747770000|2021-04-30 01:56:10|886.82|882.82|887.24|883.24|887.26|883.26|886.81|882.81|33
1619747780000|2021-04-30 01:56:20|887.23|883.23|887.37|883.37|887.5|883.5|887.19|883.19|33
1619747790000|2021-04-30 01:56:30|887.34|883.34|888.11|884.11|888.13|884.13|887.34|883.34|28
1619747800000|2021-04-30 01:56:40|888.1|884.1|887.83|883.83|888.41|884.41|887.83|883.83|27
1619747810000|2021-04-30 01:56:50|887.9|883.9|887.76|883.76|887.99|883.99|887.61|883.61|28
1619747820000|2021-04-30 01:57:00|887.77|883.77|887.89|883.89|888.06|884.06|887.77|883.77|32
1619747830000|2021-04-30 01:57:10|887.88|883.88|887.64|883.64|887.88|883.88|887.64|883.64|26
1619747840000|2021-04-30 01:57:20|887.63|883.63|887.59|883.59|887.63|883.63|887.46|883.46|27
1619747850000|2021-04-30 01:57:30|887.61|883.61|887.76|883.76|887.82|883.82|887.57|883.57|29
1619747860000|2021-04-30 01:57:40|887.75|883.75|886.69|882.69|887.8|883.8|886.69|882.69|31
1619747870000|2021-04-30 01:57:50|886.66|882.66|887.16|883.16|887.17|883.17|886.62|882.62|29
1619747880000|2021-04-30 01:58:00|887.13|883.13|887.03|883.03|887.13|883.13|886.77|882.77|27
1619747890000|2021-04-30 01:58:10|887.04|883.04|887.22|883.22|887.27|883.27|886.86|882.86|31
1619747900000|2021-04-30 01:58:20|887.23|883.23|887.57|883.57|887.66|883.66|887.23|883.23|28
1619747910000|2021-04-30 01:58:30|887.58|883.58|887.45|883.45|887.71|883.71|887.18|883.18|36
1619747920000|2021-04-30 01:58:40|887.56|883.56|887.7|883.7|887.79|883.79|887.4|883.4|32
1619747930000|2021-04-30 01:58:50|887.71|883.71|887.75|883.75|887.8|883.8|887.69|883.69|25
1619747940000|2021-04-30 01:59:00|887.67|883.67|887.78|883.78|887.79|883.79|887.44|883.44|31
1619747950000|2021-04-30 01:59:10|887.82|883.82|887.61|883.61|887.87|883.87|887.5|883.5|32
1619747960000|2021-04-30 01:59:20|887.62|883.62|887.47|883.47|887.67|883.67|887.37|883.37|35
1619747970000|2021-04-30 01:59:30|887.49|883.49|887.51|883.51|887.54|883.54|887.42|883.42|27
1619747980000|2021-04-30 01:59:40|887.49|883.49|887.43|883.43|887.64|883.64|887.36|883.36|31
1619747990000|2021-04-30 01:59:50|887.42|883.42|887.42|883.42|887.51|883.51|887.35|883.35|29
1619748000000|2021-04-30 02:00:00|887.37|883.37|887.13|883.13|887.42|883.42|887.11|883.11|31
1619748010000|2021-04-30 02:00:10|887.11|883.11|887.45|883.45|887.58|883.58|887.11|883.11|33
1619748020000|2021-04-30 02:00:20|887.42|883.42|886.97|882.97|887.42|883.42|886.9|882.9|30
1619748030000|2021-04-30 02:00:30|886.95|882.95|886.31|882.31|886.95|882.95|886.24|882.24|34
1619748040000|2021-04-30 02:00:40|886.3|882.3|885.47|881.47|886.3|882.3|885.46|881.46|26
1619748050000|2021-04-30 02:00:50|885.46|881.46|885.35|881.35|885.56|881.56|885.34|881.34|19
1619748060000|2021-04-30 02:01:00|885.47|881.47|884.74|880.74|885.47|881.47|884.73|880.73|26
1619748070000|2021-04-30 02:01:10|884.77|880.77|884.76|880.76|884.86|880.86|884.74|880.74|25
1619748080000|2021-04-30 02:01:20|884.72|880.72|884.13|880.13|884.74|880.74|884.13|880.13|24
1619748090000|2021-04-30 02:01:30|884.12|880.12|883.39|879.39|884.12|880.12|883.39|879.39|33
1619748100000|2021-04-30 02:01:40|883.3|879.3|883.06|879.06|883.32|879.32|882.98|878.98|23
1619748110000|2021-04-30 02:01:50|882.98|878.98|883.03|879.03|883.18|879.18|882.87|878.87|29
1619748120000|2021-04-30 02:02:00|883.04|879.04|882.89|878.89|883.04|879.04|882.66|878.66|26
1619748130000|2021-04-30 02:02:10|882.96|878.96|883.55|879.55|883.56|879.56|882.96|878.96|22
1619748140000|2021-04-30 02:02:20|883.58|879.58|883.63|879.63|883.65|879.65|883.51|879.51|19
1619748150000|2021-04-30 02:02:30|883.67|879.67|884.09|880.09|884.15|880.15|883.67|879.67|19
1619748160000|2021-04-30 02:02:40|883.99|879.99|883.63|879.63|884.04|880.04|883.42|879.42|27
1619748170000|2021-04-30 02:02:50|883.7|879.7|883.94|879.94|884.05|880.05|883.63|879.63|31
1619748180000|2021-04-30 02:03:00|883.99|879.99|883.64|879.64|883.99|879.99|883.59|879.59|28
1619748190000|2021-04-30 02:03:10|883.65|879.65|883.63|879.63|883.67|879.67|883.63|879.63|12
1619748200000|2021-04-30 02:03:20|883.61|879.61|883.9|879.9|884.11|880.11|883.38|879.38|32
1619748210000|2021-04-30 02:03:30|883.94|879.94|883.15|879.15|884.03|880.03|883.11|879.11|33
1619748220000|2021-04-30 02:03:40|883.14|879.14|883.17|879.17|883.28|879.28|883.04|879.04|29
1619748230000|2021-04-30 02:03:50|883.18|879.18|883.28|879.28|883.36|879.36|883.13|879.13|18
1619748240000|2021-04-30 02:04:00|883.29|879.29|882.99|878.99|883.3|879.3|882.98|878.98|27
1619748250000|2021-04-30 02:04:10|883.01|879.01|883.41|879.41|883.53|879.53|882.94|878.94|25
1619748260000|2021-04-30 02:04:20|883.43|879.43|882.45|878.45|883.5|879.5|882.44|878.44|33
1619748270000|2021-04-30 02:04:30|882.37|878.37|882.35|878.35|882.57|878.57|882.32|878.32|29
1619748280000|2021-04-30 02:04:40|882.36|878.36|882.23|878.23|882.45|878.45|882.22|878.22|24
1619748290000|2021-04-30 02:04:50|882.22|878.22|882.64|878.64|882.64|878.64|882.22|878.22|33
1619748300000|2021-04-30 02:05:00|882.51|878.51|882.59|878.59|883.46|879.46|882.44|878.44|28
1619748310000|2021-04-30 02:05:10|882.58|878.58|882.44|878.44|882.99|878.99|882.4|878.4|29
1619748320000|2021-04-30 02:05:20|882.41|878.41|882.54|878.54|882.61|878.61|882.41|878.41|31
1619748330000|2021-04-30 02:05:30|882.51|878.51|882.41|878.41|882.54|878.54|882.05|878.05|24
1619748340000|2021-04-30 02:05:40|882.4|878.4|882.2|878.2|882.4|878.4|882.2|878.2|27
1619748350000|2021-04-30 02:05:50|882.17|878.17|882.15|878.15|882.34|878.34|882.09|878.09|36
1619748360000|2021-04-30 02:06:00|882.14|878.14|882.02|878.02|882.24|878.24|881.95|877.95|26
1619748370000|2021-04-30 02:06:10|882|878|882.15|878.15|882.69|878.69|882|878|38
1619748380000|2021-04-30 02:06:20|882.18|878.18|882.38|878.38|882.71|878.71|882.13|878.13|31
1619748390000|2021-04-30 02:06:30|882.36|878.36|882.22|878.22|882.57|878.57|882.19|878.19|28
1619748400000|2021-04-30 02:06:40|882.23|878.23|882.66|878.66|882.97|878.97|882.21|878.21|27
1619748410000|2021-04-30 02:06:50|882.53|878.53|881.9|877.9|882.53|878.53|881.88|877.88|34
1619748420000|2021-04-30 02:07:00|881.91|877.91|882.39|878.39|882.5|878.5|881.9|877.9|23
1619748430000|2021-04-30 02:07:10|882.33|878.33|881.76|877.76|882.54|878.54|881.75|877.75|35
1619748440000|2021-04-30 02:07:20|881.77|877.77|881.55|877.55|881.77|877.77|881.55|877.55|19
1619748450000|2021-04-30 02:07:30|881.56|877.56|881.68|877.68|881.69|877.69|881.56|877.56|25
1619748460000|2021-04-30 02:07:40|881.69|877.69|881.59|877.59|881.7|877.7|881.56|877.56|15
1619748470000|2021-04-30 02:07:50|881.55|877.55|881.57|877.57|881.63|877.63|881.52|877.52|26
1619748480000|2021-04-30 02:08:00|881.56|877.56|881.61|877.61|881.65|877.65|881.56|877.56|25
1619748490000|2021-04-30 02:08:10|881.62|877.62|881.68|877.68|881.69|877.69|881.6|877.6|19
1619748500000|2021-04-30 02:08:20|881.66|877.66|881.55|877.55|881.67|877.67|881.44|877.44|31
1619748510000|2021-04-30 02:08:30|881.56|877.56|881.56|877.56|881.57|877.57|881.45|877.45|12
1619748520000|2021-04-30 02:08:40|881.54|877.54|881.51|877.51|881.56|877.56|881.46|877.46|12
1619748530000|2021-04-30 02:08:50|881.5|877.5|881.17|877.17|881.51|877.51|881.14|877.14|22
1619748540000|2021-04-30 02:09:00|881.16|877.16|881.3|877.3|881.4|877.4|881.15|877.15|27
1619748550000|2021-04-30 02:09:10|881.34|877.34|881.15|877.15|881.39|877.39|881.14|877.14|17
1619748560000|2021-04-30 02:09:20|881.13|877.13|881.24|877.24|881.36|877.36|881.13|877.13|22
1619748570000|2021-04-30 02:09:30|881.34|877.34|881.56|877.56|881.56|877.56|881.31|877.31|18
1619748580000|2021-04-30 02:09:40|881.55|877.55|881.63|877.63|881.63|877.63|881.47|877.47|20
1619748590000|2021-04-30 02:09:50|881.57|877.57|881.66|877.66|881.66|877.66|881.57|877.57|14
1619748600000|2021-04-30 02:10:00|881.67|877.67|880.85|876.85|881.67|877.67|880.71|876.71|22
1619748610000|2021-04-30 02:10:10|880.9|876.9|880.8|876.8|880.9|876.9|880.64|876.64|26
1619748620000|2021-04-30 02:10:20|880.77|876.77|880.7|876.7|880.79|876.79|880.66|876.66|26
1619748630000|2021-04-30 02:10:30|880.71|876.71|880.86|876.86|880.86|876.86|880.71|876.71|18
1619748640000|2021-04-30 02:10:40|880.82|876.82|880.71|876.71|880.86|876.86|880.66|876.66|11
1619748650000|2021-04-30 02:10:50|880.7|876.7|880.57|876.57|880.73|876.73|880.52|876.52|12
1619748660000|2021-04-30 02:11:00|880.56|876.56|880.66|876.66|880.69|876.69|880.54|876.54|18
1619748670000|2021-04-30 02:11:10|880.65|876.65|880.46|876.46|880.65|876.65|880.41|876.41|23
1619748680000|2021-04-30 02:11:20|880.45|876.45|880.54|876.54|880.54|876.54|880.45|876.45|11
1619748690000|2021-04-30 02:11:30|880.55|876.55|881.67|877.67|881.71|877.71|880.52|876.52|26
1619748700000|2021-04-30 02:11:40|881.74|877.74|881.82|877.82|882.15|878.15|881.63|877.63|34
1619748710000|2021-04-30 02:11:50|881.91|877.91|882.13|878.13|882.14|878.14|881.91|877.91|21
1619748720000|2021-04-30 02:12:00|882.1|878.1|881.89|877.89|882.11|878.11|881.81|877.81|28
1619748730000|2021-04-30 02:12:10|881.91|877.91|881.92|877.92|881.92|877.92|881.77|877.77|23
1619748740000|2021-04-30 02:12:20|881.93|877.93|881.87|877.87|881.94|877.94|881.54|877.54|26
1619748750000|2021-04-30 02:12:30|881.81|877.81|882.03|878.03|882.03|878.03|881.79|877.79|28
1619748760000|2021-04-30 02:12:40|882|878|882.16|878.16|882.21|878.21|881.96|877.96|16
1619748770000|2021-04-30 02:12:50|882.06|878.06|882.18|878.18|882.26|878.26|881.96|877.96|25
1619748780000|2021-04-30 02:13:00|882.17|878.17|882.17|878.17|882.24|878.24|881.91|877.91|22
1619748790000|2021-04-30 02:13:10|882.21|878.21|882.62|878.62|882.62|878.62|882.18|878.18|31
1619748800000|2021-04-30 02:13:20|882.58|878.58|882.07|878.07|882.58|878.58|882.02|878.02|34
1619748810000|2021-04-30 02:13:30|882.1|878.1|882.12|878.12|882.23|878.23|882|878|30
1619748820000|2021-04-30 02:13:40|882.14|878.14|882.25|878.25|882.29|878.29|882.03|878.03|19
1619748830000|2021-04-30 02:13:50|882.26|878.26|882.38|878.38|882.39|878.39|882.26|878.26|17
1619748840000|2021-04-30 02:14:00|882.37|878.37|882.26|878.26|882.37|878.37|882.21|878.21|27
1619748850000|2021-04-30 02:14:10|882.28|878.28|882.35|878.35|882.57|878.57|882.28|878.28|24
1619748860000|2021-04-30 02:14:20|882.38|878.38|882.44|878.44|882.55|878.55|882.36|878.36|27
1619748870000|2021-04-30 02:14:30|882.4|878.4|882.74|878.74|882.74|878.74|882.31|878.31|29
1619748880000|2021-04-30 02:14:40|882.75|878.75|882.66|878.66|882.75|878.75|882.61|878.61|24
1619748890000|2021-04-30 02:14:50|882.65|878.65|882.77|878.77|882.81|878.81|882.47|878.47|22
1619748900000|2021-04-30 02:15:00|882.81|878.81|882.22|878.22|882.82|878.82|882.18|878.18|33
1619748910000|2021-04-30 02:15:10|882.21|878.21|882.3|878.3|882.3|878.3|882.17|878.17|15
1619748920000|2021-04-30 02:15:20|882.31|878.31|882.14|878.14|882.32|878.32|882.07|878.07|24
1619748930000|2021-04-30 02:15:30|882.1|878.1|881.95|877.95|882.16|878.16|881.95|877.95|25
1619748940000|2021-04-30 02:15:40|881.9|877.9|881.33|877.33|881.9|877.9|881.33|877.33|24
1619748950000|2021-04-30 02:15:50|881.32|877.32|881.66|877.66|881.67|877.67|881.32|877.32|18
1619748960000|2021-04-30 02:16:00|881.71|877.71|882.77|878.77|882.77|878.77|881.68|877.68|29
1619748970000|2021-04-30 02:16:10|882.72|878.72|883.12|879.12|883.28|879.28|882.49|878.49|31
1619748980000|2021-04-30 02:16:20|883.22|879.22|883.39|879.39|883.44|879.44|882.87|878.87|23
1619748990000|2021-04-30 02:16:30|883.2|879.2|883.09|879.09|883.2|879.2|882.83|878.83|27
1619749000000|2021-04-30 02:16:40|883.08|879.08|883.02|879.02|883.16|879.16|882.96|878.96|28
1619749010000|2021-04-30 02:16:50|883|879|883.22|879.22|883.22|879.22|882.95|878.95|22
1619749020000|2021-04-30 02:17:00|883.19|879.19|882.55|878.55|883.21|879.21|882.55|878.55|18
1619749030000|2021-04-30 02:17:10|882.54|878.54|882.42|878.42|882.72|878.72|882.39|878.39|29
1619749040000|2021-04-30 02:17:20|882.5|878.5|882.53|878.53|882.78|878.78|882.5|878.5|23
1619749050000|2021-04-30 02:17:30|882.49|878.49|882.47|878.47|882.64|878.64|882.32|878.32|19
1619749060000|2021-04-30 02:17:40|882.62|878.62|882.84|878.84|882.87|878.87|882.62|878.62|24
1619749070000|2021-04-30 02:17:50|882.85|878.85|882.31|878.31|882.85|878.85|881.97|877.97|29
1619749080000|2021-04-30 02:18:00|882.35|878.35|881.9|877.9|882.4|878.4|881.86|877.86|28
1619749090000|2021-04-30 02:18:10|881.8|877.8|881.74|877.74|881.87|877.87|881.61|877.61|26
1619749100000|2021-04-30 02:18:20|881.67|877.67|882.12|878.12|882.17|878.17|881.67|877.67|29
1619749110000|2021-04-30 02:18:30|882.11|878.11|882.14|878.14|882.37|878.37|881.96|877.96|31
1619749120000|2021-04-30 02:18:40|882.15|878.15|882.03|878.03|882.26|878.26|881.98|877.98|26
1619749130000|2021-04-30 02:18:50|882.02|878.02|882.3|878.3|882.39|878.39|882.01|878.01|26
1619749140000|2021-04-30 02:19:00|882.27|878.27|882.23|878.23|882.37|878.37|882.23|878.23|25
1619749150000|2021-04-30 02:19:10|882.26|878.26|882.29|878.29|882.3|878.3|882.21|878.21|20
1619749160000|2021-04-30 02:19:20|882.33|878.33|882.56|878.56|882.58|878.58|882.23|878.23|33
1619749170000|2021-04-30 02:19:30|882.68|878.68|882.92|878.92|883.06|879.06|882.66|878.66|31
1619749180000|2021-04-30 02:19:40|882.89|878.89|882.55|878.55|882.89|878.89|882.52|878.52|28
1619749190000|2021-04-30 02:19:50|882.5|878.5|882.15|878.15|882.5|878.5|882.11|878.11|26
1619749200000|2021-04-30 02:20:00|882.17|878.17|881.82|877.82|882.17|878.17|881.77|877.77|27
1619749210000|2021-04-30 02:20:10|881.79|877.79|881.82|877.82|881.92|877.92|881.79|877.79|23
1619749220000|2021-04-30 02:20:20|881.84|877.84|881.89|877.89|881.89|877.89|881.83|877.83|12
1619749230000|2021-04-30 02:20:30|881.87|877.87|882.01|878.01|882.01|878.01|881.87|877.87|29
1619749240000|2021-04-30 02:20:40|882|878|881.7|877.7|882|878|881.34|877.34|26
1619749250000|2021-04-30 02:20:50|881.72|877.72|881.75|877.75|881.75|877.75|881.61|877.61|29
1619749260000|2021-04-30 02:21:00|881.77|877.77|881.81|877.81|881.93|877.93|881.73|877.73|30
1619749270000|2021-04-30 02:21:10|881.82|877.82|881.81|877.81|881.82|877.82|881.79|877.79|7
1619749280000|2021-04-30 02:21:20|881.84|877.84|882.08|878.08|882.1|878.1|881.81|877.81|19
1619749290000|2021-04-30 02:21:30|882.07|878.07|881.94|877.94|882.2|878.2|881.9|877.9|18
1619749300000|2021-04-30 02:21:40|881.98|877.98|882|878|882|878|881.85|877.85|16
1619749310000|2021-04-30 02:21:50|881.98|877.98|881.97|877.97|882|878|881.94|877.94|10
1619749320000|2021-04-30 02:22:00|881.94|877.94|881.78|877.78|881.96|877.96|881.68|877.68|24
1619749330000|2021-04-30 02:22:10|881.77|877.77|881.75|877.75|881.81|877.81|881.67|877.67|31
1619749340000|2021-04-30 02:22:20|881.78|877.78|882.2|878.2|882.2|878.2|881.72|877.72|27
1619749350000|2021-04-30 02:22:30|882.18|878.18|882.24|878.24|882.27|878.27|882.04|878.04|29
1619749360000|2021-04-30 02:22:40|882.22|878.22|882.2|878.2|882.26|878.26|882.12|878.12|15
1619749370000|2021-04-30 02:22:50|882.23|878.23|882.18|878.18|882.29|878.29|882.15|878.15|20
1619749380000|2021-04-30 02:23:00|882.17|878.17|882.15|878.15|882.2|878.2|882.09|878.09|27
1619749390000|2021-04-30 02:23:10|882.18|878.18|882.21|878.21|882.21|878.21|882.16|878.16|15
1619749400000|2021-04-30 02:23:20|882.2|878.2|882.2|878.2|882.28|878.28|882.19|878.19|20
1619749410000|2021-04-30 02:23:30|882.21|878.21|882.19|878.19|882.27|878.27|881.96|877.96|25
1619749420000|2021-04-30 02:23:40|882.17|878.17|882.17|878.17|882.2|878.2|882.1|878.1|18
1619749430000|2021-04-30 02:23:50|882.21|878.21|883.32|879.32|883.45|879.45|882.21|878.21|33
1619749440000|2021-04-30 02:24:00|883.33|879.33|883.38|879.38|883.59|879.59|883.28|879.28|27
1619749450000|2021-04-30 02:24:10|883.33|879.33|883.05|879.05|883.39|879.39|882.97|878.97|25
1619749460000|2021-04-30 02:24:20|883.09|879.09|882.59|878.59|883.25|879.25|882.59|878.59|28
1619749470000|2021-04-30 02:24:30|882.61|878.61|882.88|878.88|882.9|878.9|882.6|878.6|26
1619749480000|2021-04-30 02:24:40|882.86|878.86|882.85|878.85|882.95|878.95|882.83|878.83|27
1619749490000|2021-04-30 02:24:50|882.89|878.89|882.87|878.87|882.91|878.91|882.79|878.79|17
1619749500000|2021-04-30 02:25:00|882.89|878.89|882.54|878.54|882.89|878.89|882.53|878.53|32
1619749510000|2021-04-30 02:25:10|882.53|878.53|882.59|878.59|882.69|878.69|882.44|878.44|18
1619749520000|2021-04-30 02:25:20|882.61|878.61|882.5|878.5|882.64|878.64|882.33|878.33|31
1619749530000|2021-04-30 02:25:30|882.51|878.51|882.58|878.58|882.6|878.6|882.49|878.49|19
1619749540000|2021-04-30 02:25:40|882.53|878.53|882.37|878.37|882.55|878.55|882.36|878.36|21
1619749550000|2021-04-30 02:25:50|882.4|878.4|882.3|878.3|882.43|878.43|882.29|878.29|17
1619749560000|2021-04-30 02:26:00|882.31|878.31|882.32|878.32|882.45|878.45|882.25|878.25|13
1619749570000|2021-04-30 02:26:10|882.3|878.3|882.21|878.21|882.34|878.34|882.21|878.21|9
1619749580000|2021-04-30 02:26:20|882.25|878.25|882.84|878.84|883.17|879.17|882.25|878.25|22
1619749590000|2021-04-30 02:26:30|882.86|878.86|882.89|878.89|883.14|879.14|882.62|878.62|30
1619749600000|2021-04-30 02:26:40|882.85|878.85|882.91|878.91|882.92|878.92|882.82|878.82|15
1619749610000|2021-04-30 02:26:50|882.92|878.92|883.08|879.08|883.08|879.08|882.92|878.92|17
1619749620000|2021-04-30 02:27:00|883.1|879.1|882.79|878.79|883.15|879.15|882.79|878.79|16
1619749630000|2021-04-30 02:27:10|882.75|878.75|882.65|878.65|882.84|878.84|882.58|878.58|29
1619749640000|2021-04-30 02:27:20|882.82|878.82|882.85|878.85|883.1|879.1|882.82|878.82|25
1619749650000|2021-04-30 02:27:30|882.84|878.84|882.85|878.85|882.99|878.99|882.84|878.84|27
1619749660000|2021-04-30 02:27:40|882.84|878.84|882.83|878.83|882.86|878.86|882.76|878.76|19
1619749670000|2021-04-30 02:27:50|882.8|878.8|882.86|878.86|882.9|878.9|882.8|878.8|25
1619749680000|2021-04-30 02:28:00|882.84|878.84|882.77|878.77|882.88|878.88|882.7|878.7|24
1619749690000|2021-04-30 02:28:10|882.79|878.79|882.4|878.4|882.79|878.79|882.39|878.39|28
1619749700000|2021-04-30 02:28:20|882.41|878.41|882.22|878.22|882.5|878.5|882.18|878.18|20
1619749710000|2021-04-30 02:28:30|882.21|878.21|882.37|878.37|882.37|878.37|882.05|878.05|21
1619749720000|2021-04-30 02:28:40|882.38|878.38|881.67|877.67|882.38|878.38|881.67|877.67|30
1619749730000|2021-04-30 02:28:50|881.68|877.68|882.21|878.21|882.21|878.21|881.63|877.63|30
1619749740000|2021-04-30 02:29:00|882.22|878.22|881.62|877.62|882.53|878.53|881.52|877.52|34
1619749750000|2021-04-30 02:29:10|881.63|877.63|881.34|877.34|881.63|877.63|881.29|877.29|24
1619749760000|2021-04-30 02:29:20|881.36|877.36|881.7|877.7|881.71|877.71|881.36|877.36|28
1619749770000|2021-04-30 02:29:30|881.6|877.6|881.38|877.38|881.7|877.7|881.32|877.32|26
1619749780000|2021-04-30 02:29:40|881.39|877.39|881.79|877.79|881.79|877.79|881.36|877.36|25
1619749790000|2021-04-30 02:29:50|881.77|877.77|881.27|877.27|881.79|877.79|881.26|877.26|29
1619749800000|2021-04-30 02:30:00|881.19|877.19|881.52|877.52|881.53|877.53|881.19|877.19|23
1619749810000|2021-04-30 02:30:10|881.48|877.48|881.79|877.79|881.79|877.79|881.48|877.48|26
1619749820000|2021-04-30 02:30:20|881.86|877.86|882.04|878.04|882.26|878.26|881.84|877.84|35
1619749830000|2021-04-30 02:30:30|882.03|878.03|882.06|878.06|882.08|878.08|881.95|877.95|27
1619749840000|2021-04-30 02:30:40|882.07|878.07|881.77|877.77|882.07|878.07|881.72|877.72|28
1619749850000|2021-04-30 02:30:50|881.81|877.81|881.68|877.68|881.81|877.81|881.66|877.66|8
1619749860000|2021-04-30 02:31:00|881.69|877.69|881.96|877.96|881.99|877.99|881.62|877.62|18
1619749870000|2021-04-30 02:31:10|881.99|877.99|882.13|878.13|882.13|878.13|881.93|877.93|24
1619749880000|2021-04-30 02:31:20|882.05|878.05|882.28|878.28|882.36|878.36|882.03|878.03|18
1619749890000|2021-04-30 02:31:30|882.27|878.27|883.07|879.07|883.07|879.07|882.11|878.11|29
1619749900000|2021-04-30 02:31:40|883.08|879.08|883.18|879.18|883.2|879.2|883.03|879.03|24
1619749910000|2021-04-30 02:31:50|883.17|879.17|883.18|879.18|883.34|879.34|883.13|879.13|22
1619749920000|2021-04-30 02:32:00|883.14|879.14|883.31|879.31|883.31|879.31|883.14|879.14|18
1619749930000|2021-04-30 02:32:10|883.27|879.27|883.29|879.29|883.29|879.29|882.96|878.96|29
1619749940000|2021-04-30 02:32:20|883.3|879.3|883.71|879.71|883.82|879.82|883.3|879.3|23
1619749950000|2021-04-30 02:32:30|883.74|879.74|883.4|879.4|883.74|879.74|883.35|879.35|31
1619749960000|2021-04-30 02:32:40|883.44|879.44|883.21|879.21|883.48|879.48|883.04|879.04|25
1619749970000|2021-04-30 02:32:50|882.98|878.98|883.1|879.1|883.22|879.22|882.98|878.98|13
1619749980000|2021-04-30 02:33:00|883.13|879.13|883.39|879.39|883.5|879.5|883.13|879.13|30
1619749990000|2021-04-30 02:33:10|883.42|879.42|883.04|879.04|883.43|879.43|883.04|879.04|21
1619750000000|2021-04-30 02:33:20|883.05|879.05|883.07|879.07|883.11|879.11|882.96|878.96|27
1619750010000|2021-04-30 02:33:30|883.08|879.08|883.17|879.17|883.19|879.19|882.97|878.97|21
1619750020000|2021-04-30 02:33:40|883.28|879.28|882.98|878.98|883.29|879.29|882.88|878.88|25
1619750030000|2021-04-30 02:33:50|882.97|878.97|883.15|879.15|883.17|879.17|882.97|878.97|25
1619750040000|2021-04-30 02:34:00|883.14|879.14|883.04|879.04|883.17|879.17|883.01|879.01|25
1619750050000|2021-04-30 02:34:10|882.91|878.91|882.87|878.87|882.96|878.96|882.82|878.82|28
1619750060000|2021-04-30 02:34:20|882.88|878.88|882.45|878.45|882.88|878.88|882.36|878.36|30
1619750070000|2021-04-30 02:34:30|882.46|878.46|882.31|878.31|882.68|878.68|882.31|878.31|32
1619750080000|2021-04-30 02:34:40|882.25|878.25|881.84|877.84|882.31|878.31|881.67|877.67|37
1619750090000|2021-04-30 02:34:50|881.86|877.86|881.84|877.84|881.93|877.93|881.67|877.67|29
1619750100000|2021-04-30 02:35:00|881.85|877.85|881.97|877.97|881.97|877.97|881.75|877.75|20
1619750110000|2021-04-30 02:35:10|881.94|877.94|881.8|877.8|881.94|877.94|881.78|877.78|30
1619750120000|2021-04-30 02:35:20|881.81|877.81|881.83|877.83|881.92|877.92|881.78|877.78|30
1619750130000|2021-04-30 02:35:30|881.82|877.82|882.09|878.09|882.09|878.09|881.78|877.78|20
1619750140000|2021-04-30 02:35:40|882.06|878.06|881.85|877.85|882.15|878.15|881.85|877.85|13
1619750150000|2021-04-30 02:35:50|881.75|877.75|881.8|877.8|881.83|877.83|881.61|877.61|31
1619750160000|2021-04-30 02:36:00|881.78|877.78|881.48|877.48|881.87|877.87|881.48|877.48|24
1619750170000|2021-04-30 02:36:10|881.46|877.46|881.37|877.37|881.49|877.49|881.23|877.23|25
1619750180000|2021-04-30 02:36:20|881.34|877.34|881.43|877.43|881.44|877.44|881.33|877.33|19
1619750190000|2021-04-30 02:36:30|881.49|877.49|881.26|877.26|881.49|877.49|881.1|877.1|24
1619750200000|2021-04-30 02:36:40|881.29|877.29|881.3|877.3|881.3|877.3|881.2|877.2|18
1619750210000|2021-04-30 02:36:50|881.31|877.31|881.19|877.19|881.31|877.31|881.15|877.15|22
1619750220000|2021-04-30 02:37:00|881.14|877.14|880.77|876.77|881.14|877.14|880.77|876.77|18
1619750230000|2021-04-30 02:37:10|880.63|876.63|880.61|876.61|880.7|876.7|880.61|876.61|14
1619750240000|2021-04-30 02:37:20|880.62|876.62|880.5|876.5|880.62|876.62|880.49|876.49|19
1619750250000|2021-04-30 02:37:30|880.56|876.56|880.51|876.51|880.59|876.59|880.49|876.49|19
1619750260000|2021-04-30 02:37:40|880.5|876.5|880.34|876.34|880.55|876.55|880.24|876.24|23
1619750270000|2021-04-30 02:37:50|880.36|876.36|880.16|876.16|880.54|876.54|880.16|876.16|20
1619750280000|2021-04-30 02:38:00|880.17|876.17|880.25|876.25|880.25|876.25|880.09|876.09|14
1619750290000|2021-04-30 02:38:10|880.24|876.24|880.52|876.52|880.52|876.52|880.21|876.21|23
1619750300000|2021-04-30 02:38:20|880.54|876.54|880.46|876.46|880.62|876.62|880.46|876.46|17
1619750310000|2021-04-30 02:38:30|880.33|876.33|880.03|876.03|880.42|876.42|879.98|875.98|20
1619750320000|2021-04-30 02:38:40|879.99|875.99|880.02|876.02|880.04|876.04|879.98|875.98|15
1619750330000|2021-04-30 02:38:50|879.9|875.9|879.9|875.9|879.93|875.93|879.9|875.9|10
1619750340000|2021-04-30 02:39:00|879.91|875.91|879.55|875.55|879.93|875.93|879.5|875.5|25
1619750350000|2021-04-30 02:39:10|879.57|875.57|879.29|875.29|879.57|875.57|879.29|875.29|22
1619750360000|2021-04-30 02:39:20|879.27|875.27|879.09|875.09|879.38|875.38|879.09|875.09|27
1619750370000|2021-04-30 02:39:30|879.08|875.08|879.09|875.09|879.33|875.33|879.05|875.05|32
1619750380000|2021-04-30 02:39:40|879.1|875.1|878.84|874.84|879.1|875.1|878.78|874.78|23
1619750390000|2021-04-30 02:39:50|878.92|874.92|879.32|875.32|879.32|875.32|878.86|874.86|24
1619750400000|2021-04-30 02:40:00|879.34|875.34|879.11|875.11|879.34|875.34|879.02|875.02|26
1619750410000|2021-04-30 02:40:10|879.09|875.09|879.21|875.21|879.24|875.24|879.01|875.01|19
1619750420000|2021-04-30 02:40:20|879.27|875.27|879.35|875.35|879.36|875.36|879.22|875.22|23
1619750430000|2021-04-30 02:40:30|879.36|875.36|879.57|875.57|879.63|875.63|879.33|875.33|23
1619750440000|2021-04-30 02:40:40|879.55|875.55|879.31|875.31|879.56|875.56|879.31|875.31|24
1619750450000|2021-04-30 02:40:50|879.34|875.34|879.74|875.74|879.74|875.74|879.32|875.32|26
1619750460000|2021-04-30 02:41:00|879.77|875.77|879.92|875.92|880.05|876.05|879.77|875.77|20
1619750470000|2021-04-30 02:41:10|880.12|876.12|880.21|876.21|880.32|876.32|880.11|876.11|30
1619750480000|2021-04-30 02:41:20|880.22|876.22|880.22|876.22|880.29|876.29|880.21|876.21|17
1619750490000|2021-04-30 02:41:30|880.19|876.19|879.74|875.74|880.19|876.19|879.73|875.73|27
1619750500000|2021-04-30 02:41:40|879.77|875.77|879.48|875.48|879.82|875.82|879.43|875.43|20
1619750510000|2021-04-30 02:41:50|879.49|875.49|879.53|875.53|879.65|875.65|879.49|875.49|16
1619750520000|2021-04-30 02:42:00|879.54|875.54|879.65|875.65|879.66|875.66|879.54|875.54|9
1619750530000|2021-04-30 02:42:10|879.72|875.72|879.6|875.6|879.72|875.72|879.58|875.58|7
1619750540000|2021-04-30 02:42:20|879.68|875.68|879.68|875.68|879.68|875.68|879.6|875.6|9
1619750550000|2021-04-30 02:42:30|879.71|875.71|879.83|875.83|879.97|875.97|879.71|875.71|17
1619750560000|2021-04-30 02:42:40|880.16|876.16|880.66|876.66|880.7|876.7|880.16|876.16|16
1619750570000|2021-04-30 02:42:50|880.71|876.71|880.61|876.61|880.73|876.73|880.61|876.61|6
1619750580000|2021-04-30 02:43:00|880.64|876.64|880.64|876.64|880.68|876.68|880.64|876.64|3
1619750590000|2021-04-30 02:43:10|880.68|876.68|880.79|876.79|880.79|876.79|880.61|876.61|9
1619750600000|2021-04-30 02:43:20|880.7|876.7|880.74|876.74|880.8|876.8|880.58|876.58|18
1619750610000|2021-04-30 02:43:30|880.75|876.75|880.86|876.86|880.86|876.86|880.75|876.75|9
1619750620000|2021-04-30 02:43:40|880.87|876.87|880.55|876.55|880.87|876.87|880.47|876.47|26
1619750630000|2021-04-30 02:43:50|880.52|876.52|880.75|876.75|880.78|876.78|880.48|876.48|22
1619750640000|2021-04-30 02:44:00|880.74|876.74|880.7|876.7|880.78|876.78|880.7|876.7|21
1619750650000|2021-04-30 02:44:10|880.71|876.71|880.64|876.64|880.72|876.72|880.64|876.64|20
1619750660000|2021-04-30 02:44:20|880.66|876.66|880.66|876.66|880.78|876.78|880.59|876.59|14
1619750670000|2021-04-30 02:44:30|880.78|876.78|880.79|876.79|880.8|876.8|880.73|876.73|25
1619750680000|2021-04-30 02:44:40|880.73|876.73|880.8|876.8|880.82|876.82|880.73|876.73|23
1619750690000|2021-04-30 02:44:50|880.75|876.75|880.9|876.9|880.92|876.92|880.73|876.73|19
1619750700000|2021-04-30 02:45:00|880.92|876.92|881.98|877.98|882.04|878.04|880.92|876.92|17
1619750710000|2021-04-30 02:45:10|881.99|877.99|881.96|877.96|882.02|878.02|881.9|877.9|17
1619750720000|2021-04-30 02:45:20|881.97|877.97|881.97|877.97|881.99|877.99|881.95|877.95|13
1619750730000|2021-04-30 02:45:30|881.95|877.95|881.88|877.88|881.98|877.98|881.82|877.82|17
1619750740000|2021-04-30 02:45:40|881.84|877.84|882.05|878.05|882.22|878.22|881.84|877.84|20
1619750750000|2021-04-30 02:45:50|882.06|878.06|882.19|878.19|882.19|878.19|881.83|877.83|14
1619750760000|2021-04-30 02:46:00|882.2|878.2|882.22|878.22|882.22|878.22|882.19|878.19|12
1619750770000|2021-04-30 02:46:10|882.21|878.21|881.55|877.55|882.21|878.21|881.55|877.55|31
1619750780000|2021-04-30 02:46:20|881.59|877.59|881.42|877.42|881.63|877.63|881.39|877.39|30
1619750790000|2021-04-30 02:46:30|881.51|877.51|881.77|877.77|881.82|877.82|881.29|877.29|29
1619750800000|2021-04-30 02:46:40|881.79|877.79|881.76|877.76|881.86|877.86|881.75|877.75|22
1619750810000|2021-04-30 02:46:50|881.81|877.81|881.82|877.82|881.88|877.88|881.77|877.77|21
1619750820000|2021-04-30 02:47:00|881.86|877.86|881.53|877.53|881.87|877.87|881.37|877.37|32
1619750830000|2021-04-30 02:47:10|881.54|877.54|881.5|877.5|881.55|877.55|881.36|877.36|30
1619750840000|2021-04-30 02:47:20|881.52|877.52|881.54|877.54|881.55|877.55|881.43|877.43|22
1619750850000|2021-04-30 02:47:30|881.55|877.55|881.8|877.8|881.8|877.8|881.55|877.55|14
1619750860000|2021-04-30 02:47:40|881.81|877.81|881.3|877.3|881.81|877.81|881.29|877.29|31
1619750870000|2021-04-30 02:47:50|881.33|877.33|881.27|877.27|881.4|877.4|881.27|877.27|28
1619750880000|2021-04-30 02:48:00|881.36|877.36|881.25|877.25|881.5|877.5|881.25|877.25|30
1619750890000|2021-04-30 02:48:10|881.26|877.26|881.11|877.11|881.26|877.26|881.1|877.1|25
1619750900000|2021-04-30 02:48:20|881.1|877.1|880.89|876.89|881.11|877.11|880.88|876.88|23
1619750910000|2021-04-30 02:48:30|880.9|876.9|880.49|876.49|880.9|876.9|880.48|876.48|27
1619750920000|2021-04-30 02:48:40|880.51|876.51|880.56|876.56|880.64|876.64|880.47|876.47|25
1619750930000|2021-04-30 02:48:50|880.57|876.57|880.4|876.4|880.72|876.72|880.27|876.27|24
1619750940000|2021-04-30 02:49:00|880.38|876.38|880.31|876.31|880.38|876.38|880.19|876.19|32
1619750950000|2021-04-30 02:49:10|880.26|876.26|880.37|876.37|880.37|876.37|880.24|876.24|27
1619750960000|2021-04-30 02:49:20|880.36|876.36|880.21|876.21|880.49|876.49|880.17|876.17|27
1619750970000|2021-04-30 02:49:30|880.22|876.22|880.21|876.21|880.31|876.31|880.21|876.21|26
1619750980000|2021-04-30 02:49:40|880.2|876.2|880.03|876.03|880.24|876.24|880.01|876.01|27
1619750990000|2021-04-30 02:49:50|880.1|876.1|879.95|875.95|880.24|876.24|879.91|875.91|30
1619751000000|2021-04-30 02:50:00|879.94|875.94|879.94|875.94|879.95|875.95|879.92|875.92|7
1619751010000|2021-04-30 02:50:10|879.92|875.92|880.31|876.31|880.32|876.32|879.81|875.81|23
1619751020000|2021-04-30 02:50:20|880.32|876.32|880.19|876.19|880.32|876.32|880.17|876.17|22
1619751030000|2021-04-30 02:50:30|880.33|876.33|881.09|877.09|881.13|877.13|880.3|876.3|24
1619751040000|2021-04-30 02:50:40|881.22|877.22|880.68|876.68|881.22|877.22|880.47|876.47|26
1619751050000|2021-04-30 02:50:50|880.61|876.61|880.79|876.79|880.85|876.85|880.61|876.61|14
1619751060000|2021-04-30 02:51:00|880.81|876.81|880.96|876.96|880.96|876.96|880.81|876.81|25
1619751070000|2021-04-30 02:51:10|880.9|876.9|881.14|877.14|881.14|877.14|880.9|876.9|29
1619751080000|2021-04-30 02:51:20|881.15|877.15|881.04|877.04|881.15|877.15|880.9|876.9|27
1619751090000|2021-04-30 02:51:30|881.03|877.03|881.03|877.03|881.12|877.12|880.93|876.93|23
1619751100000|2021-04-30 02:51:40|881|877|881.19|877.19|881.19|877.19|880.78|876.78|15
1619751110000|2021-04-30 02:51:50|881.2|877.2|881.22|877.22|881.23|877.23|881.07|877.07|17
1619751120000|2021-04-30 02:52:00|881.26|877.26|881.3|877.3|881.38|877.38|881.26|877.26|9
1619751130000|2021-04-30 02:52:10|881.34|877.34|881.35|877.35|881.42|877.42|881.34|877.34|19
1619751140000|2021-04-30 02:52:20|881.36|877.36|881.38|877.38|881.38|877.38|881.36|877.36|2
1619751150000|2021-04-30 02:52:30|881.34|877.34|881.78|877.78|881.78|877.78|881.34|877.34|12
1619751160000|2021-04-30 02:52:40|881.66|877.66|881.61|877.61|881.69|877.69|881.61|877.61|13
1619751170000|2021-04-30 02:52:50|881.58|877.58|881.34|877.34|881.58|877.58|881.24|877.24|28
1619751180000|2021-04-30 02:53:00|881.35|877.35|881.43|877.43|881.52|877.52|881.34|877.34|19
1619751190000|2021-04-30 02:53:10|881.47|877.47|881.55|877.55|881.55|877.55|881.44|877.44|11
1619751200000|2021-04-30 02:53:20|881.54|877.54|881.51|877.51|881.55|877.55|881.5|877.5|14
1619751210000|2021-04-30 02:53:30|881.55|877.55|881.85|877.85|881.99|877.99|881.54|877.54|20
1619751220000|2021-04-30 02:53:40|881.84|877.84|881.75|877.75|882.37|878.37|881.68|877.68|19
1619751230000|2021-04-30 02:53:50|881.74|877.74|882.02|878.02|882.08|878.08|881.74|877.74|12
1619751240000|2021-04-30 02:54:00|882.01|878.01|881.87|877.87|882.06|878.06|881.84|877.84|15
1619751250000|2021-04-30 02:54:10|881.84|877.84|882.22|878.22|882.22|878.22|881.84|877.84|20
1619751260000|2021-04-30 02:54:20|882.23|878.23|882.14|878.14|882.24|878.24|882.14|878.14|14
1619751270000|2021-04-30 02:54:30|882.16|878.16|881.9|877.9|882.16|878.16|881.9|877.9|24
1619751280000|2021-04-30 02:54:40|881.97|877.97|881.9|877.9|881.97|877.97|881.88|877.88|22
1619751290000|2021-04-30 02:54:50|881.89|877.89|881.95|877.95|882.02|878.02|881.87|877.87|17
1619751300000|2021-04-30 02:55:00|881.96|877.96|881.89|877.89|882.06|878.06|881.85|877.85|26
1619751310000|2021-04-30 02:55:10|881.94|877.94|882.1|878.1|882.33|878.33|881.93|877.93|12
1619751320000|2021-04-30 02:55:20|882.22|878.22|881.96|877.96|882.22|878.22|881.94|877.94|22
1619751330000|2021-04-30 02:55:30|881.99|877.99|882.04|878.04|882.05|878.05|881.91|877.91|22
1619751340000|2021-04-30 02:55:40|882.15|878.15|882.08|878.08|882.15|878.15|882.07|878.07|20
1619751350000|2021-04-30 02:55:50|882.11|878.11|882.27|878.27|882.39|878.39|882.08|878.08|27
1619751360000|2021-04-30 02:56:00|882.28|878.28|882.16|878.16|882.37|878.37|882.16|878.16|19
1619751370000|2021-04-30 02:56:10|882.25|878.25|882.26|878.26|882.29|878.29|882.16|878.16|10
1619751380000|2021-04-30 02:56:20|882.27|878.27|882.18|878.18|882.37|878.37|882.18|878.18|16
1619751390000|2021-04-30 02:56:30|882.24|878.24|882.26|878.26|882.31|878.31|882.16|878.16|15
1619751400000|2021-04-30 02:56:40|882.27|878.27|882.5|878.5|882.5|878.5|882.27|878.27|4
1619751410000|2021-04-30 02:56:50|882.51|878.51|882.61|878.61|882.67|878.67|882.5|878.5|16
1619751420000|2021-04-30 02:57:00|882.64|878.64|882.36|878.36|882.69|878.69|882.34|878.34|29
1619751430000|2021-04-30 02:57:10|882.38|878.38|882.35|878.35|882.38|878.38|882.24|878.24|24
1619751440000|2021-04-30 02:57:20|882.36|878.36|882.31|878.31|882.38|878.38|882.31|878.31|19
1619751450000|2021-04-30 02:57:30|882.32|878.32|882.29|878.29|882.34|878.34|882.18|878.18|25
1619751460000|2021-04-30 02:57:40|882.32|878.32|882.41|878.41|882.5|878.5|882.26|878.26|18
1619751470000|2021-04-30 02:57:50|882.46|878.46|882.5|878.5|882.5|878.5|882.35|878.35|13
1619751480000|2021-04-30 02:58:00|882.49|878.49|882.34|878.34|882.49|878.49|882.34|878.34|23
1619751490000|2021-04-30 02:58:10|882.39|878.39|882.39|878.39|882.71|878.71|882.31|878.31|24
1619751500000|2021-04-30 02:58:20|882.4|878.4|882.59|878.59|882.68|878.68|882.4|878.4|16
1619751510000|2021-04-30 02:58:30|882.46|878.46|882.45|878.45|882.6|878.6|882.41|878.41|23
1619751520000|2021-04-30 02:58:40|882.47|878.47|882.63|878.63|882.63|878.63|882.36|878.36|18
1619751530000|2021-04-30 02:58:50|882.64|878.64|882.59|878.59|882.64|878.64|882.57|878.57|18
1619751540000|2021-04-30 02:59:00|882.57|878.57|882.44|878.44|882.59|878.59|882.39|878.39|23
1619751550000|2021-04-30 02:59:10|882.43|878.43|882.43|878.43|882.48|878.48|882.34|878.34|21
1619751560000|2021-04-30 02:59:20|882.38|878.38|882.35|878.35|882.47|878.47|882.35|878.35|19
1619751570000|2021-04-30 02:59:30|882.38|878.38|882.35|878.35|882.38|878.38|882.35|878.35|3
1619751580000|2021-04-30 02:59:40|882.34|878.34|881.82|877.82|882.38|878.38|881.79|877.79|21
1619751590000|2021-04-30 02:59:50|881.94|877.94|881.83|877.83|882|878|881.69|877.69|26
1619751600000|2021-04-30 03:00:00|881.85|877.85|881.74|877.74|881.85|877.85|881.74|877.74|30
1619751610000|2021-04-30 03:00:10|881.75|877.75|881.79|877.79|881.87|877.87|881.68|877.68|24
1619751620000|2021-04-30 03:00:20|881.83|877.83|881.58|877.58|881.83|877.83|881.57|877.57|21
1619751630000|2021-04-30 03:00:30|881.59|877.59|881.55|877.55|881.6|877.6|881.54|877.54|20
1619751640000|2021-04-30 03:00:40|881.56|877.56|881.92|877.92|881.92|877.92|881.54|877.54|17
1619751650000|2021-04-30 03:00:50|881.97|877.97|881.95|877.95|882.11|878.11|881.89|877.89|26
1619751660000|2021-04-30 03:01:00|881.94|877.94|881.99|877.99|881.99|877.99|881.87|877.87|19
1619751670000|2021-04-30 03:01:10|882|878|882.03|878.03|882.1|878.1|882|878|14
1619751680000|2021-04-30 03:01:20|882.05|878.05|882.76|878.76|882.76|878.76|882.03|878.03|28
1619751690000|2021-04-30 03:01:30|882.77|878.77|882.69|878.69|882.78|878.78|882.66|878.66|14
1619751700000|2021-04-30 03:01:40|882.7|878.7|882.72|878.72|882.77|878.77|882.7|878.7|20
1619751710000|2021-04-30 03:01:50|882.76|878.76|883.01|879.01|883.04|879.04|882.72|878.72|20
1619751720000|2021-04-30 03:02:00|882.97|878.97|882.91|878.91|883.01|879.01|882.82|878.82|30
1619751730000|2021-04-30 03:02:10|882.92|878.92|882.91|878.91|882.93|878.93|882.85|878.85|15
1619751740000|2021-04-30 03:02:20|882.86|878.86|883.01|879.01|883.07|879.07|882.86|878.86|25
1619751750000|2021-04-30 03:02:30|883.02|879.02|882.54|878.54|883.05|879.05|882.54|878.54|25
1619751760000|2021-04-30 03:02:40|882.56|878.56|882.34|878.34|882.56|878.56|882.32|878.32|26
1619751770000|2021-04-30 03:02:50|882.35|878.35|882.53|878.53|882.53|878.53|882.33|878.33|18
1619751780000|2021-04-30 03:03:00|882.54|878.54|882.4|878.4|882.58|878.58|882.4|878.4|10
1619751790000|2021-04-30 03:03:10|882.44|878.44|882.4|878.4|882.45|878.45|882.4|878.4|13
1619751800000|2021-04-30 03:03:20|882.39|878.39|882.41|878.41|882.46|878.46|882.39|878.39|14
1619751810000|2021-04-30 03:03:30|882.44|878.44|882.12|878.12|882.44|878.44|881.99|877.99|28
1619751820000|2021-04-30 03:03:40|882.13|878.13|882.36|878.36|882.37|878.37|882.05|878.05|26
1619751830000|2021-04-30 03:03:50|882.37|878.37|882.25|878.25|882.37|878.37|882.21|878.21|21
1619751840000|2021-04-30 03:04:00|882.24|878.24|882.12|878.12|882.25|878.25|882.12|878.12|21
1619751850000|2021-04-30 03:04:10|882.14|878.14|881.78|877.78|882.2|878.2|881.77|877.77|28
1619751860000|2021-04-30 03:04:20|881.79|877.79|881.48|877.48|881.79|877.79|881.48|877.48|13
1619751870000|2021-04-30 03:04:30|881.47|877.47|881.35|877.35|881.55|877.55|881.18|877.18|29
1619751880000|2021-04-30 03:04:40|881.36|877.36|881.11|877.11|881.36|877.36|881.08|877.08|27
1619751890000|2021-04-30 03:04:50|881.17|877.17|881.17|877.17|881.2|877.2|881.07|877.07|24
1619751900000|2021-04-30 03:05:00|881.1|877.1|880.82|876.82|881.17|877.17|880.68|876.68|20
1619751910000|2021-04-30 03:05:10|880.79|876.79|880.54|876.54|880.79|876.79|880.54|876.54|25
1619751920000|2021-04-30 03:05:20|880.55|876.55|880.77|876.77|880.79|876.79|880.54|876.54|19
1619751930000|2021-04-30 03:05:30|880.78|876.78|880.47|876.47|880.8|876.8|880.46|876.46|23
1619751940000|2021-04-30 03:05:40|880.5|876.5|880.56|876.56|880.59|876.59|880.48|876.48|17
1619751950000|2021-04-30 03:05:50|880.53|876.53|880.55|876.55|880.62|876.62|880.5|876.5|25
1619751960000|2021-04-30 03:06:00|880.54|876.54|880.49|876.49|880.57|876.57|880.47|876.47|24
1619751970000|2021-04-30 03:06:10|880.5|876.5|880.45|876.45|880.51|876.51|880.43|876.43|20
1619751980000|2021-04-30 03:06:20|880.42|876.42|879.93|875.93|880.46|876.46|879.93|875.93|26
1619751990000|2021-04-30 03:06:30|879.92|875.92|879.85|875.85|880.04|876.04|879.83|875.83|29
1619752000000|2021-04-30 03:06:40|879.86|875.86|879.86|875.86|879.94|875.94|879.85|875.85|18
1619752010000|2021-04-30 03:06:50|879.91|875.91|879.56|875.56|880.18|876.18|879.56|875.56|33
1619752020000|2021-04-30 03:07:00|879.55|875.55|879.83|875.83|879.83|875.83|879.53|875.53|25
1619752030000|2021-04-30 03:07:10|879.82|875.82|879.55|875.55|879.83|875.83|879.52|875.52|17
1619752040000|2021-04-30 03:07:20|879.54|875.54|879.53|875.53|879.6|875.6|879.49|875.49|23
1619752050000|2021-04-30 03:07:30|879.52|875.52|879.83|875.83|879.83|875.83|879.49|875.49|26
1619752060000|2021-04-30 03:07:40|879.85|875.85|880.23|876.23|880.23|876.23|879.85|875.85|18
1619752070000|2021-04-30 03:07:50|880.22|876.22|880.42|876.42|880.42|876.42|880.17|876.17|17
1619752080000|2021-04-30 03:08:00|880.38|876.38|880.31|876.31|880.55|876.55|880.26|876.26|22
1619752090000|2021-04-30 03:08:10|880.33|876.33|880.36|876.36|880.36|876.36|880.24|876.24|22
1619752100000|2021-04-30 03:08:20|880.38|876.38|880.48|876.48|880.48|876.48|880.38|876.38|15
1619752110000|2021-04-30 03:08:30|880.54|876.54|880.64|876.64|880.71|876.71|880.54|876.54|15
1619752120000|2021-04-30 03:08:40|880.63|876.63|880.48|876.48|880.63|876.63|880.25|876.25|26
1619752130000|2021-04-30 03:08:50|880.46|876.46|880.99|876.99|880.99|876.99|880.46|876.46|27
1619752140000|2021-04-30 03:09:00|880.98|876.98|881.09|877.09|881.21|877.21|880.87|876.87|19
1619752150000|2021-04-30 03:09:10|881.1|877.1|881.07|877.07|881.13|877.13|881.03|877.03|5
1619752160000|2021-04-30 03:09:20|881.08|877.08|881.6|877.6|881.82|877.82|881.08|877.08|27
1619752170000|2021-04-30 03:09:30|881.83|877.83|881.81|877.81|881.84|877.84|881.58|877.58|20
1619752180000|2021-04-30 03:09:40|882.6|878.6|882.31|878.31|882.63|878.63|882.29|878.29|26
1619752190000|2021-04-30 03:09:50|882.3|878.3|882.58|878.58|882.58|878.58|882.3|878.3|17
1619752200000|2021-04-30 03:10:00|882.57|878.57|882.61|878.61|882.62|878.62|882.57|878.57|13
1619752210000|2021-04-30 03:10:10|882.62|878.62|882.64|878.64|882.66|878.66|882.61|878.61|12
1619752220000|2021-04-30 03:10:20|882.6|878.6|882.7|878.7|882.71|878.71|882.6|878.6|13
1619752230000|2021-04-30 03:10:30|882.71|878.71|882.93|878.93|882.93|878.93|882.67|878.67|24
1619752240000|2021-04-30 03:10:40|882.92|878.92|882.85|878.85|882.92|878.92|882.8|878.8|8
1619752250000|2021-04-30 03:10:50|882.87|878.87|882.69|878.69|882.87|878.87|882.69|878.69|20
1619752260000|2021-04-30 03:11:00|882.66|878.66|882.32|878.32|882.66|878.66|882.3|878.3|27
1619752270000|2021-04-30 03:11:10|882.35|878.35|882.22|878.22|882.37|878.37|882.22|878.22|26
1619752280000|2021-04-30 03:11:20|882.24|878.24|881.73|877.73|882.24|878.24|881.69|877.69|29
1619752290000|2021-04-30 03:11:30|881.9|877.9|881.83|877.83|881.96|877.96|881.7|877.7|20
1619752300000|2021-04-30 03:11:40|881.84|877.84|881.78|877.78|882.07|878.07|881.76|877.76|21
1619752310000|2021-04-30 03:11:50|881.67|877.67|881.45|877.45|881.67|877.67|881.45|877.45|18
1619752320000|2021-04-30 03:12:00|881.46|877.46|881.98|877.98|881.98|877.98|881.43|877.43|23
1619752330000|2021-04-30 03:12:10|882.02|878.02|882.17|878.17|882.3|878.3|882.02|878.02|16
1619752340000|2021-04-30 03:12:20|882.15|878.15|882.35|878.35|882.35|878.35|881.83|877.83|24
1619752350000|2021-04-30 03:12:30|882.3|878.3|882.39|878.39|882.43|878.43|881.94|877.94|29
1619752360000|2021-04-30 03:12:40|882.38|878.38|882.44|878.44|882.44|878.44|882.33|878.33|15
1619752370000|2021-04-30 03:12:50|882.45|878.45|882.43|878.43|882.45|878.45|882.36|878.36|12
1619752380000|2021-04-30 03:13:00|882.44|878.44|882.48|878.48|882.48|878.48|882.41|878.41|8
1619752390000|2021-04-30 03:13:10|882.49|878.49|882.3|878.3|882.56|878.56|882.13|878.13|26
1619752400000|2021-04-30 03:13:20|882.34|878.34|882.17|878.17|882.36|878.36|882.13|878.13|22
1619752410000|2021-04-30 03:13:30|882.18|878.18|882.44|878.44|882.45|878.45|882.15|878.15|16
1619752420000|2021-04-30 03:13:40|882.47|878.47|882.46|878.46|882.51|878.51|882.36|878.36|18
1619752430000|2021-04-30 03:13:50|882.45|878.45|882.68|878.68|882.68|878.68|882.32|878.32|28
1619752440000|2021-04-30 03:14:00|882.69|878.69|882.47|878.47|882.76|878.76|882.47|878.47|18
1619752450000|2021-04-30 03:14:10|882.55|878.55|882.61|878.61|882.72|878.72|882.55|878.55|24
1619752460000|2021-04-30 03:14:20|882.62|878.62|882.99|878.99|882.99|878.99|882.61|878.61|18
1619752470000|2021-04-30 03:14:30|882.98|878.98|882.76|878.76|882.98|878.98|882.7|878.7|28
1619752480000|2021-04-30 03:14:40|882.78|878.78|882.76|878.76|882.93|878.93|882.73|878.73|23
1619752490000|2021-04-30 03:14:50|882.77|878.77|882.79|878.79|882.82|878.82|882.72|878.72|22
1619752500000|2021-04-30 03:15:00|882.82|878.82|882.59|878.59|882.82|878.82|882.55|878.55|27
1619752510000|2021-04-30 03:15:10|882.6|878.6|882.59|878.59|882.66|878.66|882.53|878.53|18
1619752520000|2021-04-30 03:15:20|882.58|878.58|882.61|878.61|882.63|878.63|882.58|878.58|14
1619752530000|2021-04-30 03:15:30|882.62|878.62|882.69|878.69|882.71|878.71|882.59|878.59|23
1619752540000|2021-04-30 03:15:40|882.7|878.7|882.65|878.65|882.71|878.71|882.53|878.53|23
1619752550000|2021-04-30 03:15:50|882.66|878.66|882.64|878.64|882.66|878.66|882.56|878.56|23
1619752560000|2021-04-30 03:16:00|882.58|878.58|882.6|878.6|882.67|878.67|882.58|878.58|17
1619752570000|2021-04-30 03:16:10|882.59|878.59|882.62|878.62|882.64|878.64|882.52|878.52|28
1619752580000|2021-04-30 03:16:20|882.63|878.63|882.22|878.22|882.65|878.65|882.22|878.22|28
1619752590000|2021-04-30 03:16:30|882.25|878.25|882.11|878.11|882.25|878.25|881.99|877.99|26
1619752600000|2021-04-30 03:16:40|882.17|878.17|882.51|878.51|882.56|878.56|882.17|878.17|25
1619752610000|2021-04-30 03:16:50|882.52|878.52|882.82|878.82|882.82|878.82|882.49|878.49|22
1619752620000|2021-04-30 03:17:00|882.83|878.83|882.69|878.69|883.01|879.01|882.69|878.69|30
1619752630000|2021-04-30 03:17:10|883.01|879.01|882.84|878.84|883.01|879.01|882.79|878.79|14
1619752640000|2021-04-30 03:17:20|882.83|878.83|883.14|879.14|883.2|879.2|882.82|878.82|12
1619752650000|2021-04-30 03:17:30|883.15|879.15|883.12|879.12|883.23|879.23|883.04|879.04|14
1619752660000|2021-04-30 03:17:40|883.05|879.05|882.94|878.94|883.11|879.11|882.94|878.94|14
1619752670000|2021-04-30 03:17:50|882.93|878.93|883.09|879.09|883.27|879.27|882.93|878.93|24
1619752680000|2021-04-30 03:18:00|883.16|879.16|883.34|879.34|883.46|879.46|883.1|879.1|20
1619752690000|2021-04-30 03:18:10|883.36|879.36|883.33|879.33|883.43|879.43|883.33|879.33|18
1619752700000|2021-04-30 03:18:20|883.35|879.35|883.63|879.63|883.68|879.68|883.3|879.3|20
1619752710000|2021-04-30 03:18:30|883.64|879.64|883.63|879.63|883.65|879.65|883.6|879.6|21
1619752720000|2021-04-30 03:18:40|883.62|879.62|883.63|879.63|883.65|879.65|883.59|879.59|18
1619752730000|2021-04-30 03:18:50|883.64|879.64|883.63|879.63|883.64|879.64|883.61|879.61|20
1619752740000|2021-04-30 03:19:00|883.65|879.65|883.87|879.87|883.91|879.91|883.63|879.63|18
1619752750000|2021-04-30 03:19:10|883.93|879.93|884.04|880.04|884.15|880.15|883.9|879.9|30
1619752760000|2021-04-30 03:19:20|883.99|879.99|883.96|879.96|884.01|880.01|883.88|879.88|23
1619752770000|2021-04-30 03:19:30|883.98|879.98|883.91|879.91|883.99|879.99|883.89|879.89|29
1619752780000|2021-04-30 03:19:40|883.86|879.86|884|880|884.05|880.05|883.86|879.86|19
1619752790000|2021-04-30 03:19:50|883.98|879.98|884.08|880.08|884.08|880.08|883.98|879.98|19
1619752800000|2021-04-30 03:20:00|884.05|880.05|884.54|880.54|884.54|880.54|884.05|880.05|28
1619752810000|2021-04-30 03:20:10|884.52|880.52|884.51|880.51|884.53|880.53|884.4|880.4|25
1619752820000|2021-04-30 03:20:20|884.53|880.53|884.63|880.63|884.63|880.63|884.53|880.53|22
1619752830000|2021-04-30 03:20:30|884.64|880.64|884.7|880.7|884.7|880.7|884.64|880.64|8
1619752840000|2021-04-30 03:20:40|884.71|880.71|884.74|880.74|884.85|880.85|884.7|880.7|21
1619752850000|2021-04-30 03:20:50|884.78|880.78|884.49|880.49|884.83|880.83|884.43|880.43|25
1619752860000|2021-04-30 03:21:00|884.5|880.5|884.55|880.55|884.56|880.56|884.44|880.44|19
1619752870000|2021-04-30 03:21:10|884.56|880.56|884.36|880.36|884.56|880.56|884.35|880.35|23
1619752880000|2021-04-30 03:21:20|884.35|880.35|884.45|880.45|884.45|880.45|884.35|880.35|19
1619752890000|2021-04-30 03:21:30|884.49|880.49|884.38|880.38|884.49|880.49|884.36|880.36|18
1619752900000|2021-04-30 03:21:40|884.37|880.37|884.8|880.8|884.8|880.8|884.27|880.27|28
1619752910000|2021-04-30 03:21:50|884.83|880.83|885.09|881.09|885.1|881.1|884.81|880.81|30
1619752920000|2021-04-30 03:22:00|885.08|881.08|885.37|881.37|885.53|881.53|885.07|881.07|29
1619752930000|2021-04-30 03:22:10|885.26|881.26|885.06|881.06|885.28|881.28|885.03|881.03|33
1619752940000|2021-04-30 03:22:20|885.07|881.07|884.85|880.85|885.13|881.13|884.85|880.85|22
1619752950000|2021-04-30 03:22:30|884.89|880.89|884.95|880.95|884.99|880.99|884.82|880.82|28
1619752960000|2021-04-30 03:22:40|884.94|880.94|885.09|881.09|885.15|881.15|884.91|880.91|30
1619752970000|2021-04-30 03:22:50|885.07|881.07|884.73|880.73|885.07|881.07|884.56|880.56|32
1619752980000|2021-04-30 03:23:00|884.71|880.71|884.84|880.84|884.85|880.85|884.62|880.62|21
1619752990000|2021-04-30 03:23:10|884.85|880.85|884.68|880.68|884.87|880.87|884.62|880.62|17
1619753000000|2021-04-30 03:23:20|884.69|880.69|884.57|880.57|884.73|880.73|884.57|880.57|16
1619753010000|2021-04-30 03:23:30|884.56|880.56|884.45|880.45|884.56|880.56|884.41|880.41|22
1619753020000|2021-04-30 03:23:40|884.46|880.46|884.45|880.45|884.6|880.6|884.42|880.42|23
1619753030000|2021-04-30 03:23:50|884.43|880.43|884.4|880.4|884.43|880.43|884.25|880.25|20
1619753040000|2021-04-30 03:24:00|884.41|880.41|884.21|880.21|884.41|880.41|884.17|880.17|25
1619753050000|2021-04-30 03:24:10|884.22|880.22|883.81|879.81|884.22|880.22|883.81|879.81|18
1619753060000|2021-04-30 03:24:20|883.85|879.85|883.59|879.59|883.89|879.89|883.59|879.59|21
1619753070000|2021-04-30 03:24:30|883.58|879.58|883.86|879.86|883.86|879.86|883.56|879.56|8
1619753080000|2021-04-30 03:24:40|883.85|879.85|883.83|879.83|883.86|879.86|883.78|879.78|14
1619753090000|2021-04-30 03:24:50|883.79|879.79|883.81|879.81|883.87|879.87|883.75|879.75|17
1619753100000|2021-04-30 03:25:00|883.79|879.79|883.55|879.55|883.81|879.81|883.54|879.54|15
1619753110000|2021-04-30 03:25:10|883.49|879.49|883.57|879.57|883.57|879.57|883.49|879.49|6
1619753120000|2021-04-30 03:25:20|883.56|879.56|883.84|879.84|884.01|880.01|883.49|879.49|29
1619753130000|2021-04-30 03:25:30|884.76|880.76|884.3|880.3|884.78|880.78|884.13|880.13|34
1619753140000|2021-04-30 03:25:40|884.33|880.33|884.14|880.14|884.37|880.37|884.12|880.12|16
1619753150000|2021-04-30 03:25:50|884.18|880.18|884.12|880.12|884.18|880.18|884.03|880.03|28
1619753160000|2021-04-30 03:26:00|884.16|880.16|884.21|880.21|884.24|880.24|884.1|880.1|27
1619753170000|2021-04-30 03:26:10|884.17|880.17|884.14|880.14|884.34|880.34|884.14|880.14|20
1619753180000|2021-04-30 03:26:20|884.12|880.12|884.07|880.07|884.12|880.12|883.99|879.99|14
1619753190000|2021-04-30 03:26:30|884.06|880.06|884.08|880.08|884.09|880.09|884|880|20
1619753200000|2021-04-30 03:26:40|883.94|879.94|883.98|879.98|884.14|880.14|883.94|879.94|24
1619753210000|2021-04-30 03:26:50|884.14|880.14|884.1|880.1|884.16|880.16|884.08|880.08|21
1619753220000|2021-04-30 03:27:00|884.11|880.11|884.03|880.03|884.17|880.17|883.98|879.98|17
1619753230000|2021-04-30 03:27:10|884.04|880.04|884.13|880.13|884.15|880.15|884.04|880.04|16
1619753240000|2021-04-30 03:27:20|884.08|880.08|883.91|879.91|884.08|880.08|883.9|879.9|15
1619753250000|2021-04-30 03:27:30|883.9|879.9|884.08|880.08|884.08|880.08|883.9|879.9|18
1619753260000|2021-04-30 03:27:40|884.05|880.05|883.9|879.9|884.05|880.05|883.87|879.87|18
1619753270000|2021-04-30 03:27:50|883.88|879.88|884.02|880.02|884.11|880.11|883.87|879.87|30
1619753280000|2021-04-30 03:28:00|884.01|880.01|884.19|880.19|884.31|880.31|883.89|879.89|26
1619753290000|2021-04-30 03:28:10|884.08|880.08|883.53|879.53|884.08|880.08|883.49|879.49|22
1619753300000|2021-04-30 03:28:20|883.52|879.52|883.56|879.56|883.6|879.6|883.33|879.33|26
1619753310000|2021-04-30 03:28:30|883.54|879.54|883.49|879.49|883.68|879.68|883.46|879.46|22
1619753320000|2021-04-30 03:28:40|883.5|879.5|883.53|879.53|883.57|879.57|883.48|879.48|14
1619753330000|2021-04-30 03:28:50|883.54|879.54|883.44|879.44|883.71|879.71|883.31|879.31|28
1619753340000|2021-04-30 03:29:00|883.43|879.43|883.54|879.54|883.54|879.54|883.43|879.43|14
1619753350000|2021-04-30 03:29:10|883.55|879.55|884.14|880.14|884.16|880.16|883.54|879.54|12
1619753360000|2021-04-30 03:29:20|884.31|880.31|884.46|880.46|884.59|880.59|884.31|880.31|30
1619753370000|2021-04-30 03:29:30|884.5|880.5|884.44|880.44|884.52|880.52|884.43|880.43|16
1619753380000|2021-04-30 03:29:40|884.28|880.28|884.33|880.33|884.38|880.38|884.17|880.17|22
1619753390000|2021-04-30 03:29:50|884.29|880.29|883.96|879.96|884.36|880.36|883.92|879.92|17
1619753400000|2021-04-30 03:30:00|884|880|884.72|880.72|884.98|880.98|884|880|22
1619753410000|2021-04-30 03:30:10|884.7|880.7|884.39|880.39|884.7|880.7|884.28|880.28|29
1619753420000|2021-04-30 03:30:20|884.4|880.4|884.52|880.52|884.71|880.71|884.4|880.4|23
1619753430000|2021-04-30 03:30:30|884.41|880.41|884.42|880.42|884.53|880.53|884.39|880.39|28
1619753440000|2021-04-30 03:30:40|884.44|880.44|884.25|880.25|884.44|880.44|884.14|880.14|25
1619753450000|2021-04-30 03:30:50|884.29|880.29|884.3|880.3|884.34|880.34|884.22|880.22|16
1619753460000|2021-04-30 03:31:00|884.24|880.24|884.27|880.27|884.3|880.3|884.21|880.21|25
1619753470000|2021-04-30 03:31:10|884.26|880.26|884.26|880.26|884.28|880.28|884.21|880.21|13
1619753480000|2021-04-30 03:31:20|884.27|880.27|884|880|884.27|880.27|883.87|879.87|28
1619753490000|2021-04-30 03:31:30|883.97|879.97|883.92|879.92|884|880|883.89|879.89|18
1619753500000|2021-04-30 03:31:40|883.94|879.94|883.94|879.94|883.96|879.96|883.86|879.86|21
1619753510000|2021-04-30 03:31:50|883.91|879.91|883.89|879.89|883.94|879.94|883.61|879.61|32
1619753520000|2021-04-30 03:32:00|884.04|880.04|884.1|880.1|884.2|880.2|884.02|880.02|27
1619753530000|2021-04-30 03:32:10|884.11|880.11|884.07|880.07|884.15|880.15|884|880|16
1619753540000|2021-04-30 03:32:20|884.06|880.06|884.07|880.07|884.08|880.08|883.95|879.95|18
1619753550000|2021-04-30 03:32:30|884.05|880.05|883.97|879.97|884.05|880.05|883.87|879.87|17
1619753560000|2021-04-30 03:32:40|883.96|879.96|883.92|879.92|884|880|883.89|879.89|25
1619753570000|2021-04-30 03:32:50|883.93|879.93|883.96|879.96|883.98|879.98|883.92|879.92|13
1619753580000|2021-04-30 03:33:00|884.01|880.01|883.95|879.95|884.04|880.04|883.91|879.91|14
1619753590000|2021-04-30 03:33:10|883.9|879.9|883.94|879.94|883.99|879.99|883.88|879.88|22
1619753600000|2021-04-30 03:33:20|883.91|879.91|883.72|879.72|883.96|879.96|883.67|879.67|17
1619753610000|2021-04-30 03:33:30|883.7|879.7|883.57|879.57|883.71|879.71|883.55|879.55|18
1619753620000|2021-04-30 03:33:40|883.6|879.6|883.6|879.6|883.67|879.67|883.6|879.6|14
1619753630000|2021-04-30 03:33:50|883.56|879.56|883.5|879.5|883.6|879.6|883.45|879.45|21
1619753640000|2021-04-30 03:34:00|883.51|879.51|883.41|879.41|883.57|879.57|883.41|879.41|18
1619753650000|2021-04-30 03:34:10|883.42|879.42|883.08|879.08|883.42|879.42|883.08|879.08|25
1619753660000|2021-04-30 03:34:20|883.12|879.12|882.28|878.28|883.12|879.12|882.25|878.25|27
1619753670000|2021-04-30 03:34:30|882.27|878.27|882.27|878.27|882.33|878.33|882.24|878.24|21
1619753680000|2021-04-30 03:34:40|882.33|878.33|882.39|878.39|882.99|878.99|882.04|878.04|29
1619753690000|2021-04-30 03:34:50|882.4|878.4|882.19|878.19|882.42|878.42|882.19|878.19|28
1619753700000|2021-04-30 03:35:00|882.15|878.15|882.12|878.12|882.18|878.18|881.98|877.98|21
1619753710000|2021-04-30 03:35:10|882.1|878.1|882.02|878.02|882.1|878.1|881.98|877.98|13
1619753720000|2021-04-30 03:35:20|882.03|878.03|882.22|878.22|882.22|878.22|882|878|23
1619753730000|2021-04-30 03:35:30|882.18|878.18|882.08|878.08|882.19|878.19|881.97|877.97|15
1619753740000|2021-04-30 03:35:40|882.09|878.09|881.85|877.85|882.1|878.1|881.85|877.85|21
1619753750000|2021-04-30 03:35:50|881.87|877.87|881.73|877.73|881.88|877.88|881.71|877.71|25
1619753760000|2021-04-30 03:36:00|881.72|877.72|881.76|877.76|881.77|877.77|881.62|877.62|20
1619753770000|2021-04-30 03:36:10|881.77|877.77|881.79|877.79|881.84|877.84|881.73|877.73|15
1619753780000|2021-04-30 03:36:20|881.82|877.82|881.76|877.76|881.85|877.85|881.76|877.76|22
1619753790000|2021-04-30 03:36:30|881.79|877.79|881.83|877.83|881.83|877.83|881.78|877.78|18
1619753800000|2021-04-30 03:36:40|881.82|877.82|881.83|877.83|881.84|877.84|881.8|877.8|7
1619753810000|2021-04-30 03:36:50|881.81|877.81|881.61|877.61|881.83|877.83|881.55|877.55|17
1619753820000|2021-04-30 03:37:00|881.6|877.6|882.01|878.01|882.09|878.09|881.6|877.6|22
1619753830000|2021-04-30 03:37:10|882|878|881.91|877.91|882.09|878.09|881.89|877.89|16
1619753840000|2021-04-30 03:37:20|881.92|877.92|881.89|877.89|881.98|877.98|881.89|877.89|10
1619753850000|2021-04-30 03:37:30|881.98|877.98|881.95|877.95|882.02|878.02|881.89|877.89|21
1619753860000|2021-04-30 03:37:40|881.96|877.96|881.99|877.99|882.08|878.08|881.92|877.92|16
1619753870000|2021-04-30 03:37:50|882.08|878.08|881.99|877.99|882.08|878.08|881.93|877.93|13
1619753880000|2021-04-30 03:38:00|881.93|877.93|881.94|877.94|881.99|877.99|881.93|877.93|6
1619753890000|2021-04-30 03:38:10|881.91|877.91|881.74|877.74|882.02|878.02|881.74|877.74|14
1619753900000|2021-04-30 03:38:20|881.75|877.75|881.82|877.82|881.86|877.86|881.73|877.73|22
1619753910000|2021-04-30 03:38:30|881.86|877.86|881.88|877.88|881.88|877.88|881.83|877.83|16
1619753920000|2021-04-30 03:38:40|881.86|877.86|881.91|877.91|881.93|877.93|881.8|877.8|17
1619753930000|2021-04-30 03:38:50|881.96|877.96|882.06|878.06|882.06|878.06|881.89|877.89|12
1619753940000|2021-04-30 03:39:00|882.07|878.07|882.13|878.13|882.13|878.13|881.99|877.99|10
1619753950000|2021-04-30 03:39:10|882.14|878.14|882.03|878.03|882.14|878.14|882.01|878.01|13
1619753960000|2021-04-30 03:39:20|882.11|878.11|882.13|878.13|882.18|878.18|882.04|878.04|17
1619753970000|2021-04-30 03:39:30|882.14|878.14|882.95|878.95|882.97|878.97|882.02|878.02|21
1619753980000|2021-04-30 03:39:40|882.99|878.99|883.58|879.58|883.58|879.58|882.62|878.62|31
1619753990000|2021-04-30 03:39:50|883.59|879.59|883.39|879.39|883.69|879.69|883.36|879.36|22
1619754000000|2021-04-30 03:40:00|883.38|879.38|883.26|879.26|883.38|879.38|883.25|879.25|22
1619754010000|2021-04-30 03:40:10|883.29|879.29|883.09|879.09|883.42|879.42|883.09|879.09|27
1619754020000|2021-04-30 03:40:20|883.07|879.07|882.49|878.49|883.07|879.07|882.49|878.49|29
1619754030000|2021-04-30 03:40:30|882.56|878.56|882.96|878.96|882.96|878.96|882.49|878.49|25
1619754040000|2021-04-30 03:40:40|882.93|878.93|882.54|878.54|883.04|879.04|882.48|878.48|27
1619754050000|2021-04-30 03:40:50|882.52|878.52|882.27|878.27|882.59|878.59|882.27|878.27|25
1619754060000|2021-04-30 03:41:00|882.3|878.3|882.21|878.21|882.54|878.54|882.21|878.21|29
1619754070000|2021-04-30 03:41:10|882.22|878.22|882.22|878.22|882.27|878.27|882.2|878.2|22
1619754080000|2021-04-30 03:41:20|882.2|878.2|882.33|878.33|882.33|878.33|882.19|878.19|20
1619754090000|2021-04-30 03:41:30|882.31|878.31|882.24|878.24|882.35|878.35|882.2|878.2|29
1619754100000|2021-04-30 03:41:40|882.23|878.23|882.21|878.21|882.24|878.24|882.21|878.21|21
1619754110000|2021-04-30 03:41:50|882.22|878.22|881.92|877.92|882.22|878.22|881.92|877.92|21
1619754120000|2021-04-30 03:42:00|881.89|877.89|881.92|877.92|881.93|877.93|881.85|877.85|9
1619754130000|2021-04-30 03:42:10|881.93|877.93|882.02|878.02|882.02|878.02|881.89|877.89|12
1619754140000|2021-04-30 03:42:20|882.01|878.01|881.78|877.78|882.06|878.06|881.74|877.74|24
1619754150000|2021-04-30 03:42:30|881.77|877.77|881.8|877.8|881.84|877.84|881.74|877.74|23
1619754160000|2021-04-30 03:42:40|881.83|877.83|881.73|877.73|881.89|877.89|881.73|877.73|17
1619754170000|2021-04-30 03:42:50|881.74|877.74|881.76|877.76|881.8|877.8|881.72|877.72|17
1619754180000|2021-04-30 03:43:00|881.77|877.77|881.76|877.76|881.8|877.8|881.74|877.74|20
1619754190000|2021-04-30 03:43:10|881.77|877.77|881.82|877.82|881.82|877.82|881.76|877.76|13
1619754200000|2021-04-30 03:43:20|881.81|877.81|881.69|877.69|881.82|877.82|881.57|877.57|22
1619754210000|2021-04-30 03:43:30|881.7|877.7|882.23|878.23|882.5|878.5|881.65|877.65|29
1619754220000|2021-04-30 03:43:40|882.14|878.14|881.75|877.75|882.14|878.14|881.74|877.74|24
1619754230000|2021-04-30 03:43:50|881.77|877.77|881.64|877.64|881.78|877.78|881.62|877.62|18
1619754240000|2021-04-30 03:44:00|881.65|877.65|881.6|877.6|881.66|877.66|881.57|877.57|24
1619754250000|2021-04-30 03:44:10|881.55|877.55|881.32|877.32|881.63|877.63|881.32|877.32|26
1619754260000|2021-04-30 03:44:20|881.31|877.31|881.39|877.39|881.4|877.4|881.31|877.31|20
1619754270000|2021-04-30 03:44:30|881.37|877.37|881.39|877.39|881.41|877.41|881.37|877.37|16
1619754280000|2021-04-30 03:44:40|881.41|877.41|881.33|877.33|881.41|877.41|881.33|877.33|23
1619754290000|2021-04-30 03:44:50|881.37|877.37|881.66|877.66|881.66|877.66|881.33|877.33|21
1619754300000|2021-04-30 03:45:00|881.67|877.67|882.04|878.04|882.24|878.24|881.65|877.65|29
1619754310000|2021-04-30 03:45:10|881.98|877.98|881.82|877.82|882.07|878.07|881.68|877.68|20
1619754320000|2021-04-30 03:45:20|881.79|877.79|881.71|877.71|881.85|877.85|881.69|877.69|26
1619754330000|2021-04-30 03:45:30|881.83|877.83|881.82|877.82|881.92|877.92|881.76|877.76|23
1619754340000|2021-04-30 03:45:40|881.76|877.76|881.63|877.63|881.78|877.78|881.63|877.63|18
1619754350000|2021-04-30 03:45:50|881.65|877.65|881.65|877.65|881.68|877.68|881.65|877.65|8
1619754360000|2021-04-30 03:46:00|881.66|877.66|881.51|877.51|881.67|877.67|881.41|877.41|20
1619754370000|2021-04-30 03:46:10|881.52|877.52|881.52|877.52|881.56|877.56|881.49|877.49|17
1619754380000|2021-04-30 03:46:20|881.51|877.51|881.5|877.5|881.57|877.57|881.46|877.46|27
1619754390000|2021-04-30 03:46:30|881.49|877.49|881.5|877.5|881.5|877.5|881.49|877.49|4
1619754400000|2021-04-30 03:46:40|881.49|877.49|881.53|877.53|881.53|877.53|881.48|877.48|19
1619754410000|2021-04-30 03:46:50|881.52|877.52|881.69|877.69|881.88|877.88|881.5|877.5|27
1619754420000|2021-04-30 03:47:00|881.78|877.78|882.07|878.07|882.47|878.47|881.78|877.78|29
1619754430000|2021-04-30 03:47:10|881.97|877.97|881.93|877.93|881.98|877.98|881.89|877.89|21
1619754440000|2021-04-30 03:47:20|881.91|877.91|881.93|877.93|881.96|877.96|881.89|877.89|21
1619754450000|2021-04-30 03:47:30|881.92|877.92|881.97|877.97|881.97|877.97|881.74|877.74|24
1619754460000|2021-04-30 03:47:40|881.98|877.98|882|878|882|878|881.88|877.88|19
1619754470000|2021-04-30 03:47:50|881.99|877.99|881.57|877.57|881.99|877.99|881.54|877.54|29
1619754480000|2021-04-30 03:48:00|881.62|877.62|881.59|877.59|881.7|877.7|881.57|877.57|17
1619754490000|2021-04-30 03:48:10|881.67|877.67|881.86|877.86|881.86|877.86|881.65|877.65|19
1619754500000|2021-04-30 03:48:20|881.87|877.87|881.93|877.93|881.93|877.93|881.85|877.85|20
1619754510000|2021-04-30 03:48:30|881.94|877.94|881.92|877.92|882.19|878.19|881.89|877.89|28
1619754520000|2021-04-30 03:48:40|881.95|877.95|881.93|877.93|881.95|877.95|881.9|877.9|12
1619754530000|2021-04-30 03:48:50|882.02|878.02|882.09|878.09|882.22|878.22|881.96|877.96|24
1619754540000|2021-04-30 03:49:00|882.1|878.1|881.98|877.98|882.17|878.17|881.95|877.95|17
1619754550000|2021-04-30 03:49:10|881.96|877.96|882.28|878.28|882.44|878.44|881.94|877.94|25
1619754560000|2021-04-30 03:49:20|882.29|878.29|882.19|878.19|882.29|878.29|882.18|878.18|17
1619754570000|2021-04-30 03:49:30|882.12|878.12|882.18|878.18|882.2|878.2|882.11|878.11|16
1619754580000|2021-04-30 03:49:40|882.22|878.22|882.11|878.11|882.22|878.22|882.03|878.03|14
1619754590000|2021-04-30 03:49:50|882.09|878.09|882.25|878.25|882.28|878.28|882.08|878.08|24
1619754600000|2021-04-30 03:50:00|882.19|878.19|882.27|878.27|882.29|878.29|882.15|878.15|20
1619754610000|2021-04-30 03:50:10|882.29|878.29|882.25|878.25|882.3|878.3|882.24|878.24|22
1619754620000|2021-04-30 03:50:20|882.29|878.29|881.86|877.86|882.29|878.29|881.82|877.82|30
1619754630000|2021-04-30 03:50:30|881.82|877.82|881.99|877.99|881.99|877.99|881.82|877.82|28
1619754640000|2021-04-30 03:50:40|882.01|878.01|882.6|878.6|882.72|878.72|881.93|877.93|32
1619754650000|2021-04-30 03:50:50|882.62|878.62|882.62|878.62|882.66|878.66|882.46|878.46|22
1619754660000|2021-04-30 03:51:00|882.63|878.63|882.67|878.67|882.77|878.77|882.62|878.62|22
1619754670000|2021-04-30 03:51:10|882.74|878.74|882.77|878.77|882.79|878.79|882.67|878.67|10
1619754680000|2021-04-30 03:51:20|882.76|878.76|882.73|878.73|882.79|878.79|882.7|878.7|22
1619754690000|2021-04-30 03:51:30|882.66|878.66|882.8|878.8|882.81|878.81|882.66|878.66|18
1619754700000|2021-04-30 03:51:40|882.81|878.81|882.81|878.81|882.81|878.81|882.74|878.74|15
1619754710000|2021-04-30 03:51:50|882.8|878.8|882.75|878.75|882.81|878.81|882.69|878.69|11
1619754720000|2021-04-30 03:52:00|882.81|878.81|882.71|878.71|882.84|878.84|882.71|878.71|13
1619754730000|2021-04-30 03:52:10|882.76|878.76|882.76|878.76|882.83|878.83|882.76|878.76|9
1619754740000|2021-04-30 03:52:20|882.77|878.77|882.77|878.77|882.88|878.88|882.77|878.77|11
1619754750000|2021-04-30 03:52:30|882.79|878.79|882.89|878.89|882.89|878.89|882.76|878.76|22
1619754760000|2021-04-30 03:52:40|882.91|878.91|882.97|878.97|883.03|879.03|882.79|878.79|19
1619754770000|2021-04-30 03:52:50|883.02|879.02|883.31|879.31|883.31|879.31|882.96|878.96|12
1619754780000|2021-04-30 03:53:00|883.3|879.3|883.12|879.12|883.31|879.31|883.1|879.1|16
1619754790000|2021-04-30 03:53:10|883.03|879.03|882.75|878.75|883.12|879.12|882.73|878.73|21
1619754800000|2021-04-30 03:53:20|882.72|878.72|883.37|879.37|883.38|879.38|882.71|878.71|24
1619754810000|2021-04-30 03:53:30|883.38|879.38|883.3|879.3|883.38|879.38|883.28|879.28|18
1619754820000|2021-04-30 03:53:40|883.32|879.32|883.28|879.28|883.33|879.33|883.23|879.23|19
1619754830000|2021-04-30 03:53:50|883.3|879.3|883.26|879.26|883.41|879.41|883.22|879.22|24
1619754840000|2021-04-30 03:54:00|883.22|879.22|883.29|879.29|883.35|879.35|883.22|879.22|24
1619754850000|2021-04-30 03:54:10|883.31|879.31|883.24|879.24|883.35|879.35|883.23|879.23|20
1619754860000|2021-04-30 03:54:20|883.23|879.23|883.33|879.33|883.39|879.39|883.23|879.23|17
1619754870000|2021-04-30 03:54:30|883.24|879.24|883.5|879.5|883.53|879.53|883.24|879.24|24
1619754880000|2021-04-30 03:54:40|883.49|879.49|883.52|879.52|883.54|879.54|883.44|879.44|14
1619754890000|2021-04-30 03:54:50|883.49|879.49|883.47|879.47|883.5|879.5|883.47|879.47|16
1619754900000|2021-04-30 03:55:00|883.49|879.49|883.47|879.47|883.51|879.51|883.43|879.43|17
1619754910000|2021-04-30 03:55:10|883.46|879.46|883.48|879.48|883.49|879.49|883.43|879.43|15
1619754920000|2021-04-30 03:55:20|883.51|879.51|883.45|879.45|883.51|879.51|883.42|879.42|10
1619754930000|2021-04-30 03:55:30|883.44|879.44|883|879|883.44|879.44|882.95|878.95|17
1619754940000|2021-04-30 03:55:40|882.99|878.99|882.99|878.99|883.01|879.01|882.96|878.96|15
1619754950000|2021-04-30 03:55:50|882.98|878.98|883.08|879.08|883.1|879.1|882.95|878.95|22
1619754960000|2021-04-30 03:56:00|882.98|878.98|882.94|878.94|883.1|879.1|882.89|878.89|21
1619754970000|2021-04-30 03:56:10|882.93|878.93|883.21|879.21|883.23|879.23|882.89|878.89|27
1619754980000|2021-04-30 03:56:20|883.23|879.23|882.99|878.99|883.23|879.23|882.99|878.99|26
1619754990000|2021-04-30 03:56:30|883|879|882.92|878.92|883|879|882.92|878.92|14
1619755000000|2021-04-30 03:56:40|882.86|878.86|882.88|878.88|882.94|878.94|882.67|878.67|25
1619755010000|2021-04-30 03:56:50|882.85|878.85|882.62|878.62|882.88|878.88|882.6|878.6|15
1619755020000|2021-04-30 03:57:00|882.63|878.63|882.57|878.57|882.81|878.81|882.56|878.56|17
1619755030000|2021-04-30 03:57:10|882.56|878.56|882.45|878.45|882.56|878.56|882.44|878.44|13
1619755040000|2021-04-30 03:57:20|882.46|878.46|882.45|878.45|882.63|878.63|882.45|878.45|25
1619755050000|2021-04-30 03:57:30|882.5|878.5|882.38|878.38|882.5|878.5|882.35|878.35|26
1619755060000|2021-04-30 03:57:40|882.34|878.34|882.4|878.4|882.41|878.41|882.34|878.34|16
1619755070000|2021-04-30 03:57:50|882.39|878.39|882.6|878.6|882.6|878.6|882.39|878.39|15
1619755080000|2021-04-30 03:58:00|882.56|878.56|882.24|878.24|882.64|878.64|882.24|878.24|16
1619755090000|2021-04-30 03:58:10|882.2|878.2|882.04|878.04|882.23|878.23|882|878|23
1619755100000|2021-04-30 03:58:20|882|878|882.18|878.18|882.18|878.18|882|878|21
1619755110000|2021-04-30 03:58:30|882.14|878.14|882.34|878.34|882.38|878.38|882.14|878.14|25
1619755120000|2021-04-30 03:58:40|882.33|878.33|882.36|878.36|882.39|878.39|882.21|878.21|17
1619755130000|2021-04-30 03:58:50|882.29|878.29|882.52|878.52|882.53|878.53|882.29|878.29|8
1619755140000|2021-04-30 03:59:00|882.5|878.5|882.71|878.71|882.91|878.91|882.5|878.5|18
1619755150000|2021-04-30 03:59:10|882.66|878.66|882.75|878.75|882.75|878.75|882.66|878.66|12
1619755160000|2021-04-30 03:59:20|883.12|879.12|883.06|879.06|883.24|879.24|882.97|878.97|25
1619755170000|2021-04-30 03:59:30|883.07|879.07|882.81|878.81|883.16|879.16|882.76|878.76|24
1619755180000|2021-04-30 03:59:40|882.76|878.76|882.85|878.85|882.95|878.95|882.73|878.73|20
1619755190000|2021-04-30 03:59:50|882.84|878.84|882.87|878.87|882.94|878.94|882.78|878.78|22
1619755200000|2021-04-30 04:00:00|882.89|878.89|882.88|878.88|883.03|879.03|882.88|878.88|19
1619755210000|2021-04-30 04:00:10|882.83|878.83|882.76|878.76|882.87|878.87|882.72|878.72|16
1619755220000|2021-04-30 04:00:20|882.75|878.75|882.62|878.62|882.92|878.92|882.43|878.43|12
1619755230000|2021-04-30 04:00:30|882.61|878.61|882.75|878.75|882.8|878.8|882.61|878.61|27
1619755240000|2021-04-30 04:00:40|882.76|878.76|882.78|878.78|882.84|878.84|882.75|878.75|17
1619755250000|2021-04-30 04:00:50|882.75|878.75|882.92|878.92|882.99|878.99|882.75|878.75|17
1619755260000|2021-04-30 04:01:00|882.93|878.93|883.1|879.1|883.11|879.11|882.93|878.93|15
1619755270000|2021-04-30 04:01:10|883.09|879.09|883.27|879.27|883.34|879.34|883.09|879.09|16
1619755280000|2021-04-30 04:01:20|883.28|879.28|882.93|878.93|883.28|879.28|882.87|878.87|24
1619755290000|2021-04-30 04:01:30|882.95|878.95|883.28|879.28|883.36|879.36|882.93|878.93|31
1619755300000|2021-04-30 04:01:40|883.29|879.29|883.44|879.44|883.44|879.44|883.24|879.24|25
1619755310000|2021-04-30 04:01:50|883.48|879.48|883.45|879.45|883.49|879.49|883.45|879.45|6
1619755320000|2021-04-30 04:02:00|883.44|879.44|883.61|879.61|883.87|879.87|883.44|879.44|27
1619755330000|2021-04-30 04:02:10|883.51|879.51|884.27|880.27|885.02|881.02|883.51|879.51|28
1619755340000|2021-04-30 04:02:20|884.58|880.58|884.65|880.65|885.06|881.06|884.24|880.24|35
1619755350000|2021-04-30 04:02:30|884.76|880.76|884.77|880.77|884.85|880.85|884.13|880.13|31
1619755360000|2021-04-30 04:02:40|884.68|880.68|884.18|880.18|884.95|880.95|884.18|880.18|27
1619755370000|2021-04-30 04:02:50|884.5|880.5|884.76|880.76|884.79|880.79|884.48|880.48|31
1619755380000|2021-04-30 04:03:00|884.72|880.72|885.06|881.06|885.06|881.06|884.7|880.7|29
1619755390000|2021-04-30 04:03:10|885.05|881.05|884.81|880.81|885.12|881.12|884.8|880.8|21
1619755400000|2021-04-30 04:03:20|884.89|880.89|885.15|881.15|885.15|881.15|884.74|880.74|27
1619755410000|2021-04-30 04:03:30|885.11|881.11|885.03|881.03|885.16|881.16|884.99|880.99|21
1619755420000|2021-04-30 04:03:40|885.04|881.04|884.82|880.82|885.11|881.11|884.7|880.7|32
1619755430000|2021-04-30 04:03:50|884.8|880.8|884.83|880.83|884.86|880.86|884.73|880.73|24
1619755440000|2021-04-30 04:04:00|884.87|880.87|884.92|880.92|884.92|880.92|884.79|880.79|18
1619755450000|2021-04-30 04:04:10|884.91|880.91|885.23|881.23|885.33|881.33|884.79|880.79|25
1619755460000|2021-04-30 04:04:20|885.24|881.24|885.17|881.17|885.24|881.24|885.06|881.06|24
1619755470000|2021-04-30 04:04:30|885.18|881.18|885.17|881.17|885.27|881.27|885.17|881.17|9
1619755480000|2021-04-30 04:04:40|885.16|881.16|885.04|881.04|885.17|881.17|884.96|880.96|16
1619755490000|2021-04-30 04:04:50|884.95|880.95|884.76|880.76|884.95|880.95|884.7|880.7|15
1619755500000|2021-04-30 04:05:00|884.77|880.77|884.96|880.96|885.11|881.11|884.76|880.76|32
1619755510000|2021-04-30 04:05:10|884.97|880.97|885.28|881.28|885.4|881.4|884.97|880.97|30
1619755520000|2021-04-30 04:05:20|885.24|881.24|885.06|881.06|885.26|881.26|885.02|881.02|26
1619755530000|2021-04-30 04:05:30|885.09|881.09|884.99|880.99|885.21|881.21|884.95|880.95|22
1619755540000|2021-04-30 04:05:40|884.98|880.98|884.96|880.96|885|881|884.78|880.78|25
1619755550000|2021-04-30 04:05:50|884.94|880.94|884.8|880.8|885.06|881.06|884.79|880.79|23
1619755560000|2021-04-30 04:06:00|884.96|880.96|885.15|881.15|885.25|881.25|884.88|880.88|26
1619755570000|2021-04-30 04:06:10|885.18|881.18|884.73|880.73|885.18|881.18|884.73|880.73|18
1619755580000|2021-04-30 04:06:20|884.74|880.74|884.94|880.94|885.01|881.01|884.69|880.69|23
1619755590000|2021-04-30 04:06:30|884.95|880.95|885.11|881.11|885.11|881.11|884.81|880.81|16
1619755600000|2021-04-30 04:06:40|885.1|881.1|885.07|881.07|885.19|881.19|884.95|880.95|22
1619755610000|2021-04-30 04:06:50|885.08|881.08|885.04|881.04|885.09|881.09|884.98|880.98|16
1619755620000|2021-04-30 04:07:00|885.06|881.06|885.31|881.31|885.31|881.31|885.06|881.06|16
1619755630000|2021-04-30 04:07:10|885.33|881.33|885.09|881.09|885.33|881.33|884.98|880.98|19
1619755640000|2021-04-30 04:07:20|885.1|881.1|885.01|881.01|885.11|881.11|884.96|880.96|29
1619755650000|2021-04-30 04:07:30|884.99|880.99|885.19|881.19|885.2|881.2|884.89|880.89|18
1619755660000|2021-04-30 04:07:40|885.22|881.22|885.24|881.24|885.27|881.27|885.08|881.08|20
1619755670000|2021-04-30 04:07:50|885.26|881.26|885.35|881.35|885.42|881.42|885.22|881.22|21
1619755680000|2021-04-30 04:08:00|885.36|881.36|885.12|881.12|885.43|881.43|885.1|881.1|31
1619755690000|2021-04-30 04:08:10|885.17|881.17|885.3|881.3|885.35|881.35|885.12|881.12|20
1619755700000|2021-04-30 04:08:20|885.31|881.31|885.39|881.39|885.39|881.39|885.27|881.27|22
1619755710000|2021-04-30 04:08:30|885.37|881.37|885.27|881.27|885.38|881.38|885.26|881.26|19
1619755720000|2021-04-30 04:08:40|885.29|881.29|885.32|881.32|885.34|881.34|885.27|881.27|13
1619755730000|2021-04-30 04:08:50|885.29|881.29|885.42|881.42|885.42|881.42|885.26|881.26|22
1619755740000|2021-04-30 04:09:00|885.43|881.43|885.44|881.44|885.44|881.44|885.39|881.39|13
1619755750000|2021-04-30 04:09:10|885.39|881.39|885.67|881.67|885.73|881.73|885.39|881.39|20
1619755760000|2021-04-30 04:09:20|885.66|881.66|885.77|881.77|885.89|881.89|885.66|881.66|30
1619755770000|2021-04-30 04:09:30|885.78|881.78|886.03|882.03|886.03|882.03|885.71|881.71|18
1619755780000|2021-04-30 04:09:40|886.04|882.04|885.97|881.97|886.04|882.04|885.84|881.84|23
1619755790000|2021-04-30 04:09:50|885.96|881.96|885.92|881.92|885.96|881.96|885.87|881.87|9
1619755800000|2021-04-30 04:10:00|885.93|881.93|885.9|881.9|885.94|881.94|885.89|881.89|18
1619755810000|2021-04-30 04:10:10|885.88|881.88|885.63|881.63|885.88|881.88|885.63|881.63|25
1619755820000|2021-04-30 04:10:20|885.66|881.66|886.05|882.05|886.05|882.05|885.66|881.66|23
1619755830000|2021-04-30 04:10:30|885.98|881.98|885.79|881.79|886.13|882.13|885.79|881.79|17
1619755840000|2021-04-30 04:10:40|885.81|881.81|885.72|881.72|885.84|881.84|885.7|881.7|24
1619755850000|2021-04-30 04:10:50|885.76|881.76|885.48|881.48|885.76|881.76|885.45|881.45|30
1619755860000|2021-04-30 04:11:00|885.5|881.5|885.61|881.61|885.61|881.61|885.49|881.49|20
1619755870000|2021-04-30 04:11:10|885.62|881.62|885.58|881.58|885.66|881.66|885.56|881.56|25
1619755880000|2021-04-30 04:11:20|885.57|881.57|886.17|882.17|886.27|882.27|885.52|881.52|28
1619755890000|2021-04-30 04:11:30|886.26|882.26|886.06|882.06|886.36|882.36|886.01|882.01|31
1619755900000|2021-04-30 04:11:40|886.07|882.07|886.3|882.3|886.36|882.36|886.07|882.07|23
1619755910000|2021-04-30 04:11:50|886.22|882.22|886.29|882.29|886.31|882.31|886.17|882.17|28
1619755920000|2021-04-30 04:12:00|886.3|882.3|886.44|882.44|886.44|882.44|886.24|882.24|27
1619755930000|2021-04-30 04:12:10|886.43|882.43|887.15|883.15|887.26|883.26|886.43|882.43|32
1619755940000|2021-04-30 04:12:20|887.12|883.12|887.44|883.44|887.55|883.55|887.05|883.05|26
1619755950000|2021-04-30 04:12:30|887.4|883.4|887.47|883.47|887.58|883.58|887.29|883.29|34
1619755960000|2021-04-30 04:12:40|887.43|883.43|887.59|883.59|887.67|883.67|887.37|883.37|23
1619755970000|2021-04-30 04:12:50|887.62|883.62|887.68|883.68|887.89|883.89|887.58|883.58|27
1619755980000|2021-04-30 04:13:00|887.67|883.67|888.9|884.9|888.9|884.9|887.62|883.62|34
1619755990000|2021-04-30 04:13:10|888.85|884.85|888.64|884.64|888.85|884.85|888.32|884.32|37
1619756000000|2021-04-30 04:13:20|888.91|884.91|888.77|884.77|888.91|884.91|888.68|884.68|28
1619756010000|2021-04-30 04:13:30|888.7|884.7|888.53|884.53|888.78|884.78|888.5|884.5|24
1619756020000|2021-04-30 04:13:40|888.54|884.54|888.97|884.97|889|885|888.54|884.54|32
1619756030000|2021-04-30 04:13:50|888.96|884.96|888.91|884.91|888.96|884.96|888.72|884.72|29
1619756040000|2021-04-30 04:14:00|888.92|884.92|888.86|884.86|889.22|885.22|888.81|884.81|33
1619756050000|2021-04-30 04:14:10|888.91|884.91|888.96|884.96|888.96|884.96|888.84|884.84|24
1619756060000|2021-04-30 04:14:20|888.95|884.95|888.54|884.54|888.95|884.95|888.5|884.5|25
1619756070000|2021-04-30 04:14:30|888.56|884.56|888.81|884.81|888.89|884.89|888.56|884.56|30
1619756080000|2021-04-30 04:14:40|888.75|884.75|888.68|884.68|888.76|884.76|888.55|884.55|23
1619756090000|2021-04-30 04:14:50|888.66|884.66|889.16|885.16|889.16|885.16|888.65|884.65|30
1619756100000|2021-04-30 04:15:00|889.21|885.21|888.93|884.93|889.21|885.21|888.93|884.93|30
1619756110000|2021-04-30 04:15:10|888.94|884.94|889.11|885.11|889.36|885.36|888.86|884.86|16
1619756120000|2021-04-30 04:15:20|889.04|885.04|889.55|885.55|889.55|885.55|888.95|884.95|36
1619756130000|2021-04-30 04:15:30|889.56|885.56|889.04|885.04|889.63|885.63|889.04|885.04|32
1619756140000|2021-04-30 04:15:40|889.21|885.21|888.86|884.86|889.21|885.21|888.76|884.76|29
1619756150000|2021-04-30 04:15:50|888.94|884.94|888.82|884.82|889.13|885.13|888.8|884.8|34
1619756160000|2021-04-30 04:16:00|888.74|884.74|889.15|885.15|889.17|885.17|888.73|884.73|30
1619756170000|2021-04-30 04:16:10|889.11|885.11|888.82|884.82|889.15|885.15|888.82|884.82|26
1619756180000|2021-04-30 04:16:20|888.75|884.75|888.68|884.68|888.84|884.84|888.22|884.22|33
1619756190000|2021-04-30 04:16:30|888.72|884.72|888.39|884.39|888.83|884.83|888.39|884.39|30
1619756200000|2021-04-30 04:16:40|888.38|884.38|888.17|884.17|888.4|884.4|888.14|884.14|27
1619756210000|2021-04-30 04:16:50|888.19|884.19|888.47|884.47|888.51|884.51|888.17|884.17|34
1619756220000|2021-04-30 04:17:00|888.44|884.44|887.62|883.62|888.45|884.45|887.62|883.62|27
1619756230000|2021-04-30 04:17:10|887.6|883.6|887.79|883.79|887.79|883.79|887.52|883.52|30
1619756240000|2021-04-30 04:17:20|887.78|883.78|887.17|883.17|887.79|883.79|887.16|883.16|22
1619756250000|2021-04-30 04:17:30|887.16|883.16|887.2|883.2|887.28|883.28|887|883|29
1619756260000|2021-04-30 04:17:40|887.19|883.19|886.94|882.94|887.22|883.22|886.9|882.9|26
1619756270000|2021-04-30 04:17:50|886.93|882.93|886.66|882.66|886.93|882.93|886.62|882.62|34
1619756280000|2021-04-30 04:18:00|886.67|882.67|887.15|883.15|887.43|883.43|886.55|882.55|34
1619756290000|2021-04-30 04:18:10|887.16|883.16|887.15|883.15|887.36|883.36|887.07|883.07|28
1619756300000|2021-04-30 04:18:20|887.17|883.17|888.21|884.21|888.21|884.21|887|883|28
1619756310000|2021-04-30 04:18:30|888.16|884.16|887.9|883.9|888.2|884.2|887.88|883.88|33
1619756320000|2021-04-30 04:18:40|887.92|883.92|888.01|884.01|888.03|884.03|887.84|883.84|24
1619756330000|2021-04-30 04:18:50|888|884|888.02|884.02|888.15|884.15|888|884|23
1619756340000|2021-04-30 04:19:00|888.06|884.06|888.35|884.35|888.66|884.66|888.03|884.03|32
1619756350000|2021-04-30 04:19:10|888.24|884.24|888.69|884.69|888.73|884.73|888.22|884.22|30
1619756360000|2021-04-30 04:19:20|888.48|884.48|888.68|884.68|888.71|884.71|888.43|884.43|21
1619756370000|2021-04-30 04:19:30|888.69|884.69|888.85|884.85|888.86|884.86|888.69|884.69|21
1619756380000|2021-04-30 04:19:40|888.82|884.82|888.64|884.64|888.99|884.99|888.53|884.53|29
1619756390000|2021-04-30 04:19:50|888.63|884.63|888.65|884.65|888.71|884.71|888.6|884.6|21
1619756400000|2021-04-30 04:20:00|888.64|884.64|888.61|884.61|888.72|884.72|888.58|884.58|24
1619756410000|2021-04-30 04:20:10|888.6|884.6|888.15|884.15|888.65|884.65|888.15|884.15|23
1619756420000|2021-04-30 04:20:20|888.17|884.17|888.39|884.39|888.41|884.41|888.13|884.13|26
1619756430000|2021-04-30 04:20:30|888.4|884.4|888.22|884.22|888.44|884.44|888.21|884.21|23
1619756440000|2021-04-30 04:20:40|888.23|884.23|888.28|884.28|888.35|884.35|888.22|884.22|21
1619756450000|2021-04-30 04:20:50|888.26|884.26|887.97|883.97|888.26|884.26|887.93|883.93|26
1619756460000|2021-04-30 04:21:00|888|884|888.39|884.39|888.4|884.4|888|884|11
1619756470000|2021-04-30 04:21:10|888.38|884.38|888.35|884.35|888.53|884.53|888.31|884.31|20
1619756480000|2021-04-30 04:21:20|888.17|884.17|888.38|884.38|888.39|884.39|888.15|884.15|33
1619756490000|2021-04-30 04:21:30|888.37|884.37|888.61|884.61|888.61|884.61|888.34|884.34|22
1619756500000|2021-04-30 04:21:40|888.62|884.62|889.16|885.16|889.21|885.21|888.56|884.56|34
1619756510000|2021-04-30 04:21:50|889.31|885.31|888.9|884.9|889.31|885.31|888.75|884.75|23
1619756520000|2021-04-30 04:22:00|888.89|884.89|890.1|886.1|890.1|886.1|888.77|884.77|24
1619756530000|2021-04-30 04:22:10|890.11|886.11|890.32|886.32|890.44|886.44|890.06|886.06|31
1619756540000|2021-04-30 04:22:20|890.29|886.29|891.17|887.17|891.18|887.18|890.29|886.29|29
1619756550000|2021-04-30 04:22:30|891.18|887.18|891.36|887.36|891.46|887.46|890.57|886.57|33
1619756560000|2021-04-30 04:22:40|891.38|887.38|892.02|888.02|892.27|888.27|891.09|887.09|26
1619756570000|2021-04-30 04:22:50|892|888|892.07|888.07|892.26|888.26|891.98|887.98|29
1619756580000|2021-04-30 04:23:00|892.06|888.06|891.46|887.46|892.08|888.08|891.23|887.23|32
1619756590000|2021-04-30 04:23:10|891.5|887.5|891.77|887.77|891.98|887.98|891.39|887.39|35
1619756600000|2021-04-30 04:23:20|891.88|887.88|891.4|887.4|891.88|887.88|891.36|887.36|29
1619756610000|2021-04-30 04:23:30|891.66|887.66|891.09|887.09|891.69|887.69|891.09|887.09|32
1619756620000|2021-04-30 04:23:40|890.87|886.87|891|887|891.04|887.04|890.85|886.85|19
1619756630000|2021-04-30 04:23:50|890.98|886.98|890.23|886.23|891.11|887.11|889.92|885.92|23
1619756640000|2021-04-30 04:24:00|890.28|886.28|890.6|886.6|890.6|886.6|890.25|886.25|27
1619756650000|2021-04-30 04:24:10|890.61|886.61|890.47|886.47|890.64|886.64|890.37|886.37|29
1619756660000|2021-04-30 04:24:20|890.56|886.56|890.69|886.69|890.78|886.78|890.53|886.53|30
1619756670000|2021-04-30 04:24:30|890.71|886.71|891.03|887.03|891.03|887.03|890.64|886.64|30
1619756680000|2021-04-30 04:24:40|890.99|886.99|891.12|887.12|891.4|887.4|890.99|886.99|18
1619756690000|2021-04-30 04:24:50|891.11|887.11|890.97|886.97|891.15|887.15|890.74|886.74|25
1619756700000|2021-04-30 04:25:00|890.96|886.96|891.33|887.33|891.37|887.37|890.95|886.95|24
1619756710000|2021-04-30 04:25:10|891.35|887.35|891.25|887.25|891.41|887.41|891.25|887.25|19
1619756720000|2021-04-30 04:25:20|891.11|887.11|891.43|887.43|891.43|887.43|890.88|886.88|31
1619756730000|2021-04-30 04:25:30|891.44|887.44|891.53|887.53|891.66|887.66|891.22|887.22|27
1619756740000|2021-04-30 04:25:40|891.46|887.46|891.49|887.49|891.92|887.92|891.41|887.41|30
1619756750000|2021-04-30 04:25:50|891.51|887.51|891.08|887.08|891.51|887.51|891.01|887.01|31
1619756760000|2021-04-30 04:26:00|891.15|887.15|891.62|887.62|891.88|887.88|891.12|887.12|27
1619756770000|2021-04-30 04:26:10|891.64|887.64|891.37|887.37|891.64|887.64|891.36|887.36|18
1619756780000|2021-04-30 04:26:20|891.4|887.4|891.68|887.68|891.89|887.89|891.39|887.39|25
1619756790000|2021-04-30 04:26:30|891.65|887.65|891.4|887.4|891.65|887.65|891.4|887.4|23
1619756800000|2021-04-30 04:26:40|891.41|887.41|891.31|887.31|891.52|887.52|891.31|887.31|25
1619756810000|2021-04-30 04:26:50|891.27|887.27|891.01|887.01|891.27|887.27|890.9|886.9|29
1619756820000|2021-04-30 04:27:00|891.04|887.04|891.16|887.16|891.19|887.19|891.02|887.02|29
1619756830000|2021-04-30 04:27:10|891.2|887.2|891.18|887.18|891.24|887.24|891.1|887.1|31
1619756840000|2021-04-30 04:27:20|891.15|887.15|891|887|891.19|887.19|890.94|886.94|31
1619756850000|2021-04-30 04:27:30|891.01|887.01|891.46|887.46|891.46|887.46|891.01|887.01|20
1619756860000|2021-04-30 04:27:40|891.43|887.43|891.27|887.27|891.65|887.65|891.25|887.25|36
1619756870000|2021-04-30 04:27:50|891.25|887.25|891.51|887.51|891.51|887.51|891.12|887.12|34
1619756880000|2021-04-30 04:28:00|891.46|887.46|891.29|887.29|891.49|887.49|891.09|887.09|35
1619756890000|2021-04-30 04:28:10|891.25|887.25|891.24|887.24|891.46|887.46|891.16|887.16|29
1619756900000|2021-04-30 04:28:20|891.18|887.18|890.66|886.66|891.28|887.28|890.66|886.66|35
1619756910000|2021-04-30 04:28:30|890.62|886.62|890.78|886.78|890.8|886.8|890.62|886.62|30
1619756920000|2021-04-30 04:28:40|890.89|886.89|890.72|886.72|890.95|886.95|890.71|886.71|27
1619756930000|2021-04-30 04:28:50|890.7|886.7|890.71|886.71|890.84|886.84|890.69|886.69|26
1619756940000|2021-04-30 04:29:00|890.72|886.72|890.99|886.99|891.01|887.01|890.69|886.69|23
1619756950000|2021-04-30 04:29:10|891|887|890.88|886.88|891.07|887.07|890.85|886.85|22
1619756960000|2021-04-30 04:29:20|890.9|886.9|890.98|886.98|890.98|886.98|890.9|886.9|18
1619756970000|2021-04-30 04:29:30|890.97|886.97|890.94|886.94|890.97|886.97|890.93|886.93|17
1619756980000|2021-04-30 04:29:40|890.93|886.93|891.09|887.09|891.2|887.2|890.93|886.93|21
1619756990000|2021-04-30 04:29:50|891.02|887.02|890.88|886.88|891.08|887.08|890.83|886.83|19
1619757000000|2021-04-30 04:30:00|890.87|886.87|890.75|886.75|891.25|887.25|890.73|886.73|34
1619757010000|2021-04-30 04:30:10|890.62|886.62|890.32|886.32|890.65|886.65|890.2|886.2|32
1619757020000|2021-04-30 04:30:20|890.33|886.33|890.4|886.4|890.46|886.46|890.32|886.32|22
1619757030000|2021-04-30 04:30:30|890.41|886.41|890.65|886.65|890.96|886.96|890.41|886.41|27
1619757040000|2021-04-30 04:30:40|890.62|886.62|890.55|886.55|890.73|886.73|890.54|886.54|27
1619757050000|2021-04-30 04:30:50|890.54|886.54|890.59|886.59|890.61|886.61|890.49|886.49|21
1619757060000|2021-04-30 04:31:00|890.63|886.63|890.78|886.78|890.78|886.78|890.62|886.62|19
1619757070000|2021-04-30 04:31:10|890.77|886.77|890.64|886.64|890.8|886.8|890.37|886.37|24
1619757080000|2021-04-30 04:31:20|890.61|886.61|890.62|886.62|890.65|886.65|890.34|886.34|29
1619757090000|2021-04-30 04:31:30|890.51|886.51|890.94|886.94|891.02|887.02|890.51|886.51|20
1619757100000|2021-04-30 04:31:40|890.96|886.96|890.94|886.94|890.98|886.98|890.87|886.87|25
1619757110000|2021-04-30 04:31:50|890.91|886.91|891.01|887.01|891.03|887.03|890.91|886.91|22
1619757120000|2021-04-30 04:32:00|891.03|887.03|890.93|886.93|891.04|887.04|890.93|886.93|28
1619757130000|2021-04-30 04:32:10|890.95|886.95|890.8|886.8|890.97|886.97|890.76|886.76|24
1619757140000|2021-04-30 04:32:20|890.81|886.81|890.61|886.61|890.91|886.91|890.57|886.57|30
1619757150000|2021-04-30 04:32:30|890.63|886.63|890.92|886.92|890.98|886.98|890.52|886.52|28
1619757160000|2021-04-30 04:32:40|890.9|886.9|891|887|891.01|887.01|890.75|886.75|22
1619757170000|2021-04-30 04:32:50|891.01|887.01|891.26|887.26|891.29|887.29|890.94|886.94|26
1619757180000|2021-04-30 04:33:00|891.31|887.31|891.01|887.01|891.32|887.32|890.97|886.97|23
1619757190000|2021-04-30 04:33:10|891.04|887.04|890.95|886.95|891.23|887.23|890.93|886.93|22
1619757200000|2021-04-30 04:33:20|890.94|886.94|891.09|887.09|891.21|887.21|890.9|886.9|31
1619757210000|2021-04-30 04:33:30|891.11|887.11|890.93|886.93|891.13|887.13|890.91|886.91|34
1619757220000|2021-04-30 04:33:40|890.92|886.92|890.93|886.93|890.95|886.95|890.57|886.57|34
1619757230000|2021-04-30 04:33:50|890.95|886.95|890.98|886.98|891.04|887.04|890.95|886.95|28
1619757240000|2021-04-30 04:34:00|890.97|886.97|890.69|886.69|890.98|886.98|890.65|886.65|34
1619757250000|2021-04-30 04:34:10|890.64|886.64|890.95|886.95|891.03|887.03|890.63|886.63|24
1619757260000|2021-04-30 04:34:20|890.94|886.94|890.83|886.83|890.97|886.97|890.83|886.83|20
1619757270000|2021-04-30 04:34:30|890.82|886.82|890.6|886.6|890.82|886.82|890.57|886.57|17
1619757280000|2021-04-30 04:34:40|890.61|886.61|890.48|886.48|890.7|886.7|890.39|886.39|22
1619757290000|2021-04-30 04:34:50|890.52|886.52|890.45|886.45|890.72|886.72|890.36|886.36|34
1619757300000|2021-04-30 04:35:00|890.46|886.46|890.66|886.66|890.69|886.69|890.44|886.44|32
1619757310000|2021-04-30 04:35:10|890.67|886.67|890.66|886.66|890.73|886.73|890.59|886.59|29
1619757320000|2021-04-30 04:35:20|890.63|886.63|890.32|886.32|890.63|886.63|890.25|886.25|28
1619757330000|2021-04-30 04:35:30|890.33|886.33|890.87|886.87|891|887|890.33|886.33|20
1619757340000|2021-04-30 04:35:40|890.85|886.85|890.58|886.58|890.95|886.95|890.48|886.48|33
1619757350000|2021-04-30 04:35:50|890.6|886.6|890.86|886.86|890.87|886.87|890.48|886.48|25
1619757360000|2021-04-30 04:36:00|890.87|886.87|891.46|887.46|891.46|887.46|890.87|886.87|24
1619757370000|2021-04-30 04:36:10|891.48|887.48|891.54|887.54|891.84|887.84|891.46|887.46|22
1619757380000|2021-04-30 04:36:20|891.45|887.45|891.8|887.8|891.87|887.87|891.45|887.45|33
1619757390000|2021-04-30 04:36:30|891.81|887.81|891.41|887.41|891.87|887.87|891.31|887.31|30
1619757400000|2021-04-30 04:36:40|891.4|887.4|891.22|887.22|891.54|887.54|891.16|887.16|26
1619757410000|2021-04-30 04:36:50|891.2|887.2|891.2|887.2|891.22|887.22|891.13|887.13|26
1619757420000|2021-04-30 04:37:00|891.19|887.19|891.02|887.02|891.23|887.23|891|887|28
1619757430000|2021-04-30 04:37:10|890.99|886.99|891.07|887.07|891.1|887.1|890.99|886.99|27
1619757440000|2021-04-30 04:37:20|891.1|887.1|891.44|887.44|891.44|887.44|891.08|887.08|23
1619757450000|2021-04-30 04:37:30|891.48|887.48|891.35|887.35|891.71|887.71|891.35|887.35|26
1619757460000|2021-04-30 04:37:40|891.38|887.38|891.13|887.13|891.41|887.41|891.13|887.13|22
1619757470000|2021-04-30 04:37:50|891.07|887.07|891.38|887.38|891.5|887.5|891.06|887.06|32
1619757480000|2021-04-30 04:38:00|891.35|887.35|891.25|887.25|891.47|887.47|891.25|887.25|23
1619757490000|2021-04-30 04:38:10|891.19|887.19|891.32|887.32|891.32|887.32|891.15|887.15|15
1619757500000|2021-04-30 04:38:20|891.36|887.36|891.53|887.53|891.74|887.74|891.36|887.36|27
1619757510000|2021-04-30 04:38:30|891.43|887.43|891.48|887.48|891.49|887.49|891.3|887.3|32
1619757520000|2021-04-30 04:38:40|891.5|887.5|891.49|887.49|891.54|887.54|891.41|887.41|31
1619757530000|2021-04-30 04:38:50|891.48|887.48|891.41|887.41|891.64|887.64|890.97|886.97|35
1619757540000|2021-04-30 04:39:00|891.42|887.42|891.47|887.47|891.64|887.64|891.4|887.4|31
1619757550000|2021-04-30 04:39:10|891.46|887.46|890.98|886.98|891.51|887.51|890.95|886.95|33
1619757560000|2021-04-30 04:39:20|890.97|886.97|890.5|886.5|890.97|886.97|890.5|886.5|28
1619757570000|2021-04-30 04:39:30|890.49|886.49|890.64|886.64|890.68|886.68|890.46|886.46|32
1619757580000|2021-04-30 04:39:40|890.58|886.58|890.67|886.67|890.77|886.77|890.58|886.58|22
1619757590000|2021-04-30 04:39:50|890.69|886.69|890.61|886.61|890.69|886.69|890.53|886.53|28
1619757600000|2021-04-30 04:40:00|890.68|886.68|890.71|886.71|890.71|886.71|890.63|886.63|14
1619757610000|2021-04-30 04:40:10|890.7|886.7|890.13|886.13|890.7|886.7|890.08|886.08|29
1619757620000|2021-04-30 04:40:20|890.1|886.1|890.59|886.59|890.59|886.59|890.03|886.03|29
1619757630000|2021-04-30 04:40:30|890.63|886.63|890.3|886.3|890.66|886.66|890.15|886.15|24
1619757640000|2021-04-30 04:40:40|890.36|886.36|890.46|886.46|890.56|886.56|890.27|886.27|24
1619757650000|2021-04-30 04:40:50|890.57|886.57|890.38|886.38|890.64|886.64|890.32|886.32|30
1619757660000|2021-04-30 04:41:00|890.35|886.35|890.39|886.39|890.4|886.4|890.33|886.33|28
1619757670000|2021-04-30 04:41:10|890.36|886.36|890.39|886.39|890.41|886.41|890.33|886.33|32
1619757680000|2021-04-30 04:41:20|890.41|886.41|890.48|886.48|890.59|886.59|890.4|886.4|31
1619757690000|2021-04-30 04:41:30|890.52|886.52|890.28|886.28|890.53|886.53|890.23|886.23|22
1619757700000|2021-04-30 04:41:40|890.27|886.27|890.39|886.39|890.43|886.43|890.25|886.25|27
1619757710000|2021-04-30 04:41:50|890.38|886.38|890.52|886.52|890.53|886.53|890.33|886.33|24
1619757720000|2021-04-30 04:42:00|890.47|886.47|891.07|887.07|891.07|887.07|890.47|886.47|28
1619757730000|2021-04-30 04:42:10|891.1|887.1|891.03|887.03|891.12|887.12|890.92|886.92|26
1619757740000|2021-04-30 04:42:20|891.02|887.02|891.03|887.03|891.11|887.11|890.99|886.99|18
1619757750000|2021-04-30 04:42:30|891.05|887.05|890.99|886.99|891.06|887.06|890.96|886.96|17
1619757760000|2021-04-30 04:42:40|891.04|887.04|890.88|886.88|891.04|887.04|890.8|886.8|31
1619757770000|2021-04-30 04:42:50|890.87|886.87|890.43|886.43|890.9|886.9|890.43|886.43|26
1619757780000|2021-04-30 04:43:00|890.44|886.44|890.75|886.75|890.84|886.84|890.44|886.44|26
1619757790000|2021-04-30 04:43:10|890.74|886.74|890.73|886.73|890.83|886.83|890.69|886.69|27
1619757800000|2021-04-30 04:43:20|890.74|886.74|890.55|886.55|890.74|886.74|890.55|886.55|23
1619757810000|2021-04-30 04:43:30|890.61|886.61|890.71|886.71|890.71|886.71|890.57|886.57|17
1619757820000|2021-04-30 04:43:40|890.73|886.73|890.87|886.87|890.93|886.93|890.73|886.73|14
1619757830000|2021-04-30 04:43:50|890.85|886.85|890.41|886.41|890.91|886.91|890.32|886.32|27
1619757840000|2021-04-30 04:44:00|890.45|886.45|890.47|886.47|890.53|886.53|890.43|886.43|26
1619757850000|2021-04-30 04:44:10|890.5|886.5|890.87|886.87|890.94|886.94|890.5|886.5|29
1619757860000|2021-04-30 04:44:20|890.81|886.81|890.44|886.44|890.81|886.81|890.4|886.4|22
1619757870000|2021-04-30 04:44:30|890.42|886.42|890.46|886.46|890.5|886.5|890.38|886.38|18
1619757880000|2021-04-30 04:44:40|890.49|886.49|890.59|886.59|890.69|886.69|890.47|886.47|26
1619757890000|2021-04-30 04:44:50|890.66|886.66|890.53|886.53|890.66|886.66|890.51|886.51|13
1619757900000|2021-04-30 04:45:00|890.52|886.52|891.29|887.29|891.29|887.29|890.52|886.52|19
1619757910000|2021-04-30 04:45:10|891.27|887.27|890.97|886.97|891.31|887.31|890.81|886.81|33
1619757920000|2021-04-30 04:45:20|890.94|886.94|891.23|887.23|891.23|887.23|890.77|886.77|27
1619757930000|2021-04-30 04:45:30|891.22|887.22|891.1|887.1|891.22|887.22|891.03|887.03|23
1619757940000|2021-04-30 04:45:40|891.09|887.09|891.36|887.36|891.36|887.36|891|887|24
1619757950000|2021-04-30 04:45:50|891.31|887.31|891.2|887.2|891.39|887.39|891.12|887.12|27
1619757960000|2021-04-30 04:46:00|891.23|887.23|891.13|887.13|891.23|887.23|891.13|887.13|22
1619757970000|2021-04-30 04:46:10|891.14|887.14|891.04|887.04|891.14|887.14|890.9|886.9|26
1619757980000|2021-04-30 04:46:20|891.05|887.05|891.01|887.01|891.13|887.13|890.97|886.97|19
1619757990000|2021-04-30 04:46:30|890.97|886.97|891.12|887.12|891.15|887.15|890.93|886.93|21
1619758000000|2021-04-30 04:46:40|891.15|887.15|891.03|887.03|891.16|887.16|890.99|886.99|27
1619758010000|2021-04-30 04:46:50|891.02|887.02|890.99|886.99|891.02|887.02|890.85|886.85|16
1619758020000|2021-04-30 04:47:00|891|887|891.24|887.24|891.26|887.26|891|887|16
1619758030000|2021-04-30 04:47:10|891.23|887.23|891.19|887.19|891.25|887.25|891.14|887.14|22
1619758040000|2021-04-30 04:47:20|891.22|887.22|890.95|886.95|891.23|887.23|890.95|886.95|30
1619758050000|2021-04-30 04:47:30|891.06|887.06|890.78|886.78|891.06|887.06|890.54|886.54|29
1619758060000|2021-04-30 04:47:40|890.79|886.79|890.82|886.82|890.92|886.92|890.79|886.79|28
1619758070000|2021-04-30 04:47:50|890.85|886.85|890.69|886.69|890.92|886.92|890.69|886.69|27
1619758080000|2021-04-30 04:48:00|890.7|886.7|890.74|886.74|890.82|886.82|890.69|886.69|15
1619758090000|2021-04-30 04:48:10|890.73|886.73|890.72|886.72|890.73|886.73|890.63|886.63|18
1619758100000|2021-04-30 04:48:20|890.73|886.73|890.76|886.76|890.76|886.76|890.61|886.61|16
1619758110000|2021-04-30 04:48:30|890.75|886.75|890.8|886.8|890.84|886.84|890.7|886.7|25
1619758120000|2021-04-30 04:48:40|890.79|886.79|890.55|886.55|890.82|886.82|890.46|886.46|26
1619758130000|2021-04-30 04:48:50|890.63|886.63|890.61|886.61|890.63|886.63|890.43|886.43|25
1619758140000|2021-04-30 04:49:00|890.44|886.44|891.26|887.26|891.37|887.37|890.44|886.44|26
1619758150000|2021-04-30 04:49:10|891.34|887.34|891.57|887.57|891.58|887.58|891.21|887.21|22
1619758160000|2021-04-30 04:49:20|891.58|887.58|892.08|888.08|892.08|888.08|891.45|887.45|13
1619758170000|2021-04-30 04:49:30|891.96|887.96|891.75|887.75|892.03|888.03|891.62|887.62|30
1619758180000|2021-04-30 04:49:40|891.9|887.9|891.91|887.91|891.95|887.95|891.87|887.87|22
1619758190000|2021-04-30 04:49:50|891.9|887.9|891.89|887.89|891.93|887.93|891.85|887.85|28
1619758200000|2021-04-30 04:50:00|891.92|887.92|892.02|888.02|892.06|888.06|891.92|887.92|18
1619758210000|2021-04-30 04:50:10|892.05|888.05|892.1|888.1|892.23|888.23|891.97|887.97|28
1619758220000|2021-04-30 04:50:20|892.08|888.08|891.71|887.71|892.08|888.08|891.71|887.71|34
1619758230000|2021-04-30 04:50:30|891.61|887.61|891.69|887.69|891.72|887.72|891.61|887.61|22
1619758240000|2021-04-30 04:50:40|891.68|887.68|892.05|888.05|892.07|888.07|891.68|887.68|30
1619758250000|2021-04-30 04:50:50|892.02|888.02|891.99|887.99|892.02|888.02|891.49|887.49|26
1619758260000|2021-04-30 04:51:00|891.98|887.98|892.16|888.16|892.16|888.16|891.98|887.98|18
1619758270000|2021-04-30 04:51:10|892.15|888.15|892.05|888.05|892.15|888.15|891.91|887.91|23
1619758280000|2021-04-30 04:51:20|892.12|888.12|892.27|888.27|892.36|888.36|892.12|888.12|16
1619758290000|2021-04-30 04:51:30|892.22|888.22|893.32|889.32|893.32|889.32|892.17|888.17|17
1619758300000|2021-04-30 04:51:40|893.34|889.34|893.81|889.81|893.81|889.81|893.34|889.34|30
1619758310000|2021-04-30 04:51:50|893.8|889.8|894.5|890.5|894.61|890.61|893.8|889.8|32
1619758320000|2021-04-30 04:52:00|894.51|890.51|894.66|890.66|894.72|890.72|894.2|890.2|33
1619758330000|2021-04-30 04:52:10|894.6|890.6|894.71|890.71|894.97|890.97|894.46|890.46|29
1619758340000|2021-04-30 04:52:20|894.66|890.66|894.87|890.87|894.91|890.91|894.48|890.48|31
1619758350000|2021-04-30 04:52:30|894.89|890.89|894.93|890.93|894.98|890.98|894.85|890.85|28
1619758360000|2021-04-30 04:52:40|894.92|890.92|893.95|889.95|894.94|890.94|893.91|889.91|29
1619758370000|2021-04-30 04:52:50|893.94|889.94|893.4|889.4|894.04|890.04|893.4|889.4|21
1619758380000|2021-04-30 04:53:00|893.39|889.39|893.11|889.11|893.39|889.39|893|889|28
1619758390000|2021-04-30 04:53:10|893.1|889.1|892.81|888.81|893.18|889.18|892.8|888.8|20
1619758400000|2021-04-30 04:53:20|892.77|888.77|893.55|889.55|893.65|889.65|892.63|888.63|36
1619758410000|2021-04-30 04:53:30|893.53|889.53|892.58|888.58|893.59|889.59|892.42|888.42|39
1619758420000|2021-04-30 04:53:40|892.62|888.62|892.55|888.55|892.7|888.7|892.51|888.51|30
1619758430000|2021-04-30 04:53:50|892.57|888.57|892.52|888.52|892.62|888.62|892.45|888.45|28
1619758440000|2021-04-30 04:54:00|892.51|888.51|892.53|888.53|892.57|888.57|892.51|888.51|20
1619758450000|2021-04-30 04:54:10|892.56|888.56|892.49|888.49|892.65|888.65|892.49|888.49|29
1619758460000|2021-04-30 04:54:20|892.45|888.45|892.08|888.08|892.45|888.45|892.03|888.03|22
1619758470000|2021-04-30 04:54:30|892.05|888.05|891.9|887.9|892.07|888.07|891.87|887.87|17
1619758480000|2021-04-30 04:54:40|891.87|887.87|892.18|888.18|892.23|888.23|891.87|887.87|26
1619758490000|2021-04-30 04:54:50|892.17|888.17|892.02|888.02|892.27|888.27|892|888|17
1619758500000|2021-04-30 04:55:00|892|888|892.39|888.39|892.39|888.39|892|888|29
1619758510000|2021-04-30 04:55:10|892.31|888.31|892.12|888.12|892.49|888.49|891.98|887.98|36
1619758520000|2021-04-30 04:55:20|892.1|888.1|892.14|888.14|892.3|888.3|892.05|888.05|32
1619758530000|2021-04-30 04:55:30|892.18|888.18|892.22|888.22|892.27|888.27|892.11|888.11|32
1619758540000|2021-04-30 04:55:40|892.29|888.29|892.22|888.22|892.29|888.29|892.18|888.18|20
1619758550000|2021-04-30 04:55:50|892.23|888.23|892.25|888.25|892.28|888.28|892.23|888.23|23
1619758560000|2021-04-30 04:56:00|892.26|888.26|892.71|888.71|892.71|888.71|892.25|888.25|23
1619758570000|2021-04-30 04:56:10|892.73|888.73|892.65|888.65|892.74|888.74|892.63|888.63|17
1619758580000|2021-04-30 04:56:20|892.66|888.66|892.32|888.32|892.69|888.69|892.31|888.31|20
1619758590000|2021-04-30 04:56:30|892.33|888.33|892.71|888.71|892.71|888.71|892.33|888.33|31
1619758600000|2021-04-30 04:56:40|892.72|888.72|893.16|889.16|893.16|889.16|892.64|888.64|20
1619758610000|2021-04-30 04:56:50|893.23|889.23|893.67|889.67|893.73|889.73|893.19|889.19|29
1619758620000|2021-04-30 04:57:00|893.62|889.62|894.18|890.18|894.19|890.19|893.55|889.55|21
1619758630000|2021-04-30 04:57:10|894.19|890.19|893.42|889.42|894.2|890.2|893.4|889.4|14
1619758640000|2021-04-30 04:57:20|893.3|889.3|893.2|889.2|893.3|889.3|893.09|889.09|22
1619758650000|2021-04-30 04:57:30|893.22|889.22|893.46|889.46|893.53|889.53|893.22|889.22|32
1619758660000|2021-04-30 04:57:40|893.47|889.47|893.5|889.5|893.53|889.53|893.43|889.43|17
1619758670000|2021-04-30 04:57:50|893.53|889.53|893.48|889.48|893.61|889.61|893.45|889.45|22
1619758680000|2021-04-30 04:58:00|893.59|889.59|893.93|889.93|894.06|890.06|893.57|889.57|24
1619758690000|2021-04-30 04:58:10|893.94|889.94|893.91|889.91|893.98|889.98|893.91|889.91|17
1619758700000|2021-04-30 04:58:20|893.92|889.92|893.4|889.4|893.92|889.92|893.23|889.23|26
1619758710000|2021-04-30 04:58:30|893.41|889.41|893.45|889.45|893.46|889.46|893.32|889.32|18
1619758720000|2021-04-30 04:58:40|893.37|889.37|893.25|889.25|893.46|889.46|893.14|889.14|25
1619758730000|2021-04-30 04:58:50|893.29|889.29|893.18|889.18|893.31|889.31|893.18|889.18|14
1619758740000|2021-04-30 04:59:00|893.19|889.19|893.76|889.76|893.95|889.95|893.19|889.19|26
1619758750000|2021-04-30 04:59:10|893.73|889.73|893.43|889.43|893.87|889.87|893.43|889.43|26
1619758760000|2021-04-30 04:59:20|893.35|889.35|893.42|889.42|893.43|889.43|893.35|889.35|17
1619758770000|2021-04-30 04:59:30|893.43|889.43|893.62|889.62|893.69|889.69|893.41|889.41|23
1619758780000|2021-04-30 04:59:40|893.64|889.64|893.63|889.63|893.74|889.74|893.51|889.51|18
1619758790000|2021-04-30 04:59:50|893.62|889.62|893.83|889.83|893.86|889.86|893.59|889.59|25
1619758800000|2021-04-30 05:00:00|893.82|889.82|893.93|889.93|893.97|889.97|893.69|889.69|30
1619758810000|2021-04-30 05:00:10|893.92|889.92|894.12|890.12|894.25|890.25|893.84|889.84|28
1619758820000|2021-04-30 05:00:20|894.13|890.13|894.76|890.76|894.76|890.76|894.13|890.13|14
1619758830000|2021-04-30 05:00:30|894.72|890.72|894.73|890.73|894.78|890.78|894.69|890.69|19
1619758840000|2021-04-30 05:00:40|894.72|890.72|894.78|890.78|894.82|890.82|894.72|890.72|23
1619758850000|2021-04-30 05:00:50|894.83|890.83|894.6|890.6|894.83|890.83|894.32|890.32|14
1619758860000|2021-04-30 05:01:00|894.61|890.61|894.53|890.53|894.84|890.84|894.29|890.29|27
1619758870000|2021-04-30 05:01:10|894.54|890.54|894.85|890.85|894.87|890.87|894.54|890.54|25
1619758880000|2021-04-30 05:01:20|894.84|890.84|895.04|891.04|895.05|891.05|894.83|890.83|26
1619758890000|2021-04-30 05:01:30|895.02|891.02|894.86|890.86|895.04|891.04|894.83|890.83|30
1619758900000|2021-04-30 05:01:40|894.88|890.88|894.89|890.89|894.98|890.98|894.85|890.85|22
1619758910000|2021-04-30 05:01:50|894.9|890.9|894.89|890.89|894.93|890.93|894.86|890.86|22
1619758920000|2021-04-30 05:02:00|894.87|890.87|894.57|890.57|894.87|890.87|894.54|890.54|27
1619758930000|2021-04-30 05:02:10|894.56|890.56|894.61|890.61|895.08|891.08|894.54|890.54|29
1619758940000|2021-04-30 05:02:20|894.6|890.6|894.81|890.81|895.08|891.08|894.53|890.53|33
1619758950000|2021-04-30 05:02:30|894.82|890.82|894.82|890.82|894.84|890.84|894.77|890.77|24
1619758960000|2021-04-30 05:02:40|894.8|890.8|894.75|890.75|894.88|890.88|894.75|890.75|27
1619758970000|2021-04-30 05:02:50|894.79|890.79|893.88|889.88|894.82|890.82|893.83|889.83|28
1619758980000|2021-04-30 05:03:00|893.9|889.9|894.21|890.21|894.3|890.3|893.9|889.9|29
1619758990000|2021-04-30 05:03:10|894.25|890.25|894.25|890.25|894.29|890.29|894.18|890.18|27
1619759000000|2021-04-30 05:03:20|894.24|890.24|894.22|890.22|894.28|890.28|894.16|890.16|26
1619759010000|2021-04-30 05:03:30|894.23|890.23|894.45|890.45|894.49|890.49|894.22|890.22|20
1619759020000|2021-04-30 05:03:40|894.46|890.46|894.4|890.4|894.6|890.6|894.34|890.34|25
1619759030000|2021-04-30 05:03:50|894.39|890.39|894.12|890.12|894.47|890.47|894.03|890.03|25
1619759040000|2021-04-30 05:04:00|893.99|889.99|893.79|889.79|894.04|890.04|893.79|889.79|22
1619759050000|2021-04-30 05:04:10|893.73|889.73|893.6|889.6|893.73|889.73|893.42|889.42|32
1619759060000|2021-04-30 05:04:20|893.62|889.62|893.69|889.69|894.1|890.1|893.56|889.56|30
1619759070000|2021-04-30 05:04:30|893.66|889.66|893.44|889.44|893.66|889.66|893.44|889.44|30
1619759080000|2021-04-30 05:04:40|893.43|889.43|893.37|889.37|893.43|889.43|893.36|889.36|21
1619759090000|2021-04-30 05:04:50|893.4|889.4|893.43|889.43|893.44|889.44|893.4|889.4|13
1619759100000|2021-04-30 05:05:00|893.41|889.41|893.43|889.43|893.44|889.44|893.39|889.39|23
1619759110000|2021-04-30 05:05:10|893.4|889.4|893.13|889.13|893.4|889.4|893.1|889.1|22
1619759120000|2021-04-30 05:05:20|893.14|889.14|893.01|889.01|893.26|889.26|892.94|888.94|28
1619759130000|2021-04-30 05:05:30|892.99|888.99|892.88|888.88|892.99|888.99|892.88|888.88|15
1619759140000|2021-04-30 05:05:40|892.87|888.87|892.95|888.95|892.96|888.96|892.86|888.86|26
1619759150000|2021-04-30 05:05:50|892.93|888.93|892.9|888.9|892.96|888.96|892.89|888.89|22
1619759160000|2021-04-30 05:06:00|892.89|888.89|892.63|888.63|892.89|888.89|892.53|888.53|24
1619759170000|2021-04-30 05:06:10|892.61|888.61|892.74|888.74|892.94|888.94|892.61|888.61|31
1619759180000|2021-04-30 05:06:20|892.73|888.73|892.83|888.83|892.85|888.85|892.58|888.58|22
1619759190000|2021-04-30 05:06:30|892.82|888.82|892.59|888.59|892.83|888.83|892.59|888.59|19
1619759200000|2021-04-30 05:06:40|892.37|888.37|892.39|888.39|892.5|888.5|892.37|888.37|29
1619759210000|2021-04-30 05:06:50|892.42|888.42|892.36|888.36|892.43|888.43|892.34|888.34|20
1619759220000|2021-04-30 05:07:00|892.39|888.39|892.51|888.51|892.55|888.55|892.38|888.38|24
1619759230000|2021-04-30 05:07:10|892.35|888.35|892.08|888.08|892.37|888.37|892.07|888.07|25
1619759240000|2021-04-30 05:07:20|892.07|888.07|891.92|887.92|892.07|888.07|891.85|887.85|30
1619759250000|2021-04-30 05:07:30|891.88|887.88|892.57|888.57|892.62|888.62|891.87|887.87|24
1619759260000|2021-04-30 05:07:40|892.87|888.87|892.45|888.45|892.9|888.9|892.42|888.42|33
1619759270000|2021-04-30 05:07:50|892.46|888.46|892.06|888.06|892.58|888.58|892.06|888.06|23
1619759280000|2021-04-30 05:08:00|892.04|888.04|892.15|888.15|892.2|888.2|892.04|888.04|25
1619759290000|2021-04-30 05:08:10|892.16|888.16|892.14|888.14|892.3|888.3|892.14|888.14|25
1619759300000|2021-04-30 05:08:20|892.13|888.13|891.76|887.76|892.15|888.15|891.76|887.76|28
1619759310000|2021-04-30 05:08:30|891.52|887.52|891.56|887.56|891.59|887.59|891.47|887.47|22
1619759320000|2021-04-30 05:08:40|891.55|887.55|891.57|887.57|891.65|887.65|891.5|887.5|25
1619759330000|2021-04-30 05:08:50|891.6|887.6|891.32|887.32|891.63|887.63|891.24|887.24|30
1619759340000|2021-04-30 05:09:00|891.25|887.25|891.37|887.37|891.4|887.4|891.2|887.2|22
1619759350000|2021-04-30 05:09:10|891.38|887.38|891.39|887.39|891.43|887.43|891.35|887.35|22
1619759360000|2021-04-30 05:09:20|891.38|887.38|891.3|887.3|891.44|887.44|891.25|887.25|24
1619759370000|2021-04-30 05:09:30|891.32|887.32|891.35|887.35|891.39|887.39|891.27|887.27|28
1619759380000|2021-04-30 05:09:40|891.34|887.34|891.51|887.51|891.55|887.55|891.34|887.34|26
1619759390000|2021-04-30 05:09:50|891.53|887.53|891.86|887.86|891.86|887.86|891.52|887.52|24
1619759400000|2021-04-30 05:10:00|891.64|887.64|891.89|887.89|891.94|887.94|891.64|887.64|23
1619759410000|2021-04-30 05:10:10|891.88|887.88|891.92|887.92|891.92|887.92|891.71|887.71|24
1619759420000|2021-04-30 05:10:20|891.84|887.84|891.75|887.75|891.92|887.92|891.68|887.68|22
1619759430000|2021-04-30 05:10:30|891.89|887.89|892.09|888.09|892.09|888.09|891.89|887.89|21
1619759440000|2021-04-30 05:10:40|892.06|888.06|892.23|888.23|892.25|888.25|892.05|888.05|17
1619759450000|2021-04-30 05:10:50|892.25|888.25|892.31|888.31|892.37|888.37|892.25|888.25|16
1619759460000|2021-04-30 05:11:00|892.37|888.37|892.42|888.42|892.48|888.48|892.33|888.33|22
1619759470000|2021-04-30 05:11:10|892.44|888.44|892.33|888.33|892.47|888.47|892.3|888.3|25
1619759480000|2021-04-30 05:11:20|892.32|888.32|891.89|887.89|892.35|888.35|891.88|887.88|15
1619759490000|2021-04-30 05:11:30|891.88|887.88|891.77|887.77|891.89|887.89|891.69|887.69|10
1619759500000|2021-04-30 05:11:40|891.7|887.7|891.6|887.6|891.72|887.72|891.56|887.56|16
1619759510000|2021-04-30 05:11:50|891.61|887.61|891.61|887.61|891.67|887.67|891.53|887.53|12
1619759520000|2021-04-30 05:12:00|891.62|887.62|891.42|887.42|891.64|887.64|891.41|887.41|28
1619759530000|2021-04-30 05:12:10|891.43|887.43|891.46|887.46|891.59|887.59|891.4|887.4|22
1619759540000|2021-04-30 05:12:20|891.45|887.45|891.34|887.34|891.54|887.54|891.34|887.34|23
1619759550000|2021-04-30 05:12:30|891.33|887.33|891.43|887.43|891.45|887.45|891.33|887.33|15
1619759560000|2021-04-30 05:12:40|891.46|887.46|891.45|887.45|891.47|887.47|891.43|887.43|14
1619759570000|2021-04-30 05:12:50|891.46|887.46|891.45|887.45|891.46|887.46|891.37|887.37|28
1619759580000|2021-04-30 05:13:00|891.44|887.44|892.16|888.16|892.16|888.16|891.26|887.26|27
1619759590000|2021-04-30 05:13:10|892.18|888.18|891.8|887.8|892.32|888.32|891.73|887.73|31
1619759600000|2021-04-30 05:13:20|891.88|887.88|891.83|887.83|891.93|887.93|891.78|887.78|22
1619759610000|2021-04-30 05:13:30|891.82|887.82|891.89|887.89|891.89|887.89|891.74|887.74|26
1619759620000|2021-04-30 05:13:40|891.87|887.87|891.4|887.4|891.88|887.88|891.38|887.38|29
1619759630000|2021-04-30 05:13:50|891.59|887.59|891.43|887.43|891.59|887.59|891.4|887.4|30
1619759640000|2021-04-30 05:14:00|891.52|887.52|891.7|887.7|891.81|887.81|891.43|887.43|37
1619759650000|2021-04-30 05:14:10|891.74|887.74|891.84|887.84|891.89|887.89|891.63|887.63|35
1619759660000|2021-04-30 05:14:20|891.86|887.86|891.94|887.94|891.94|887.94|891.8|887.8|21
1619759670000|2021-04-30 05:14:30|891.9|887.9|891.61|887.61|891.9|887.9|891.49|887.49|26
1619759680000|2021-04-30 05:14:40|891.58|887.58|891.4|887.4|891.63|887.63|891.4|887.4|22
1619759690000|2021-04-30 05:14:50|891.52|887.52|891.66|887.66|891.92|887.92|891.45|887.45|21
1619759700000|2021-04-30 05:15:00|891.65|887.65|891.87|887.87|891.93|887.93|891.65|887.65|32
1619759710000|2021-04-30 05:15:10|891.91|887.91|891.92|887.92|891.95|887.95|891.88|887.88|25
1619759720000|2021-04-30 05:15:20|891.93|887.93|892.03|888.03|892.06|888.06|891.87|887.87|24
1619759730000|2021-04-30 05:15:30|892.08|888.08|892.16|888.16|892.2|888.2|892.05|888.05|25
1619759740000|2021-04-30 05:15:40|892.17|888.17|892.65|888.65|892.74|888.74|892.17|888.17|18
1619759750000|2021-04-30 05:15:50|892.74|888.74|893.15|889.15|893.24|889.24|892.68|888.68|26
1619759760000|2021-04-30 05:16:00|893.16|889.16|892.62|888.62|893.18|889.18|892.62|888.62|23
1619759770000|2021-04-30 05:16:10|892.69|888.69|892.4|888.4|892.69|888.69|892.04|888.04|32
1619759780000|2021-04-30 05:16:20|892.37|888.37|893.01|889.01|893.06|889.06|892.35|888.35|28
1619759790000|2021-04-30 05:16:30|892.99|888.99|893.09|889.09|893.13|889.13|892.51|888.51|31
1619759800000|2021-04-30 05:16:40|893.02|889.02|892.9|888.9|893.11|889.11|892.85|888.85|28
1619759810000|2021-04-30 05:16:50|892.96|888.96|892.46|888.46|892.96|888.96|892.4|888.4|35
1619759820000|2021-04-30 05:17:00|892.47|888.47|892.67|888.67|892.67|888.67|892.38|888.38|27
1619759830000|2021-04-30 05:17:10|892.65|888.65|892.8|888.8|892.8|888.8|892.63|888.63|24
1619759840000|2021-04-30 05:17:20|892.76|888.76|892.43|888.43|892.79|888.79|892.43|888.43|30
1619759850000|2021-04-30 05:17:30|892.45|888.45|892.59|888.59|892.6|888.6|892.25|888.25|22
1619759860000|2021-04-30 05:17:40|892.61|888.61|892.64|888.64|893.02|889.02|892.46|888.46|36
1619759870000|2021-04-30 05:17:50|892.69|888.69|892.52|888.52|892.77|888.77|892.29|888.29|32
1619759880000|2021-04-30 05:18:00|892.47|888.47|892.31|888.31|892.65|888.65|892.27|888.27|28
1619759890000|2021-04-30 05:18:10|892.29|888.29|892.1|888.1|892.31|888.31|892.1|888.1|22
1619759900000|2021-04-30 05:18:20|891.99|887.99|891.71|887.71|891.99|887.99|891.69|887.69|34
1619759910000|2021-04-30 05:18:30|891.74|887.74|891.31|887.31|891.74|887.74|891.31|887.31|22
1619759920000|2021-04-30 05:18:40|891.37|887.37|891.42|887.42|891.52|887.52|891.34|887.34|23
1619759930000|2021-04-30 05:18:50|891.44|887.44|890.98|886.98|891.46|887.46|890.87|886.87|19
1619759940000|2021-04-30 05:19:00|890.99|886.99|891.22|887.22|891.25|887.25|890.78|886.78|28
1619759950000|2021-04-30 05:19:10|891.24|887.24|891.85|887.85|891.92|887.92|891.23|887.23|33
1619759960000|2021-04-30 05:19:20|891.86|887.86|892.07|888.07|892.11|888.11|891.77|887.77|22
1619759970000|2021-04-30 05:19:30|892|888|892.1|888.1|892.27|888.27|892|888|25
1619759980000|2021-04-30 05:19:40|892.12|888.12|892.21|888.21|892.25|888.25|892.04|888.04|21
1619759990000|2021-04-30 05:19:50|892.4|888.4|892.75|888.75|893.03|889.03|892.27|888.27|26
1619760000000|2021-04-30 05:20:00|893.33|889.33|893|889|893.65|889.65|892.89|888.89|25
1619760010000|2021-04-30 05:20:10|892.97|888.97|892.82|888.82|892.97|888.97|892.58|888.58|19
1619760020000|2021-04-30 05:20:20|892.88|888.88|893.48|889.48|893.48|889.48|892.76|888.76|29
1619760030000|2021-04-30 05:20:30|893.49|889.49|894.45|890.45|894.49|890.49|893.49|889.49|30
1619760040000|2021-04-30 05:20:40|894.7|890.7|894.32|890.32|894.95|890.95|894.32|890.32|37
1619760050000|2021-04-30 05:20:50|894.26|890.26|894.44|890.44|894.49|890.49|894.21|890.21|27
1619760060000|2021-04-30 05:21:00|894.41|890.41|894.28|890.28|894.49|890.49|894.26|890.26|24
1619760070000|2021-04-30 05:21:10|894.32|890.32|894.17|890.17|894.36|890.36|894.16|890.16|20
1619760080000|2021-04-30 05:21:20|894.18|890.18|894.35|890.35|894.54|890.54|894.18|890.18|31
1619760090000|2021-04-30 05:21:30|894.33|890.33|894.01|890.01|894.36|890.36|894.01|890.01|17
1619760100000|2021-04-30 05:21:40|894.4|890.4|894.92|890.92|894.98|890.98|894.4|890.4|28
1619760110000|2021-04-30 05:21:50|895.02|891.02|894.93|890.93|895.03|891.03|894.76|890.76|30
1619760120000|2021-04-30 05:22:00|894.94|890.94|895.43|891.43|895.61|891.61|894.94|890.94|33
1619760130000|2021-04-30 05:22:10|895.44|891.44|895.53|891.53|895.53|891.53|895.39|891.39|24
1619760140000|2021-04-30 05:22:20|895.54|891.54|895.49|891.49|895.55|891.55|895.48|891.48|18
1619760150000|2021-04-30 05:22:30|895.5|891.5|895.03|891.03|895.5|891.5|895.03|891.03|20
1619760160000|2021-04-30 05:22:40|895.05|891.05|895.28|891.28|895.28|891.28|895.05|891.05|32
1619760170000|2021-04-30 05:22:50|895.31|891.31|895.6|891.6|895.64|891.64|895.3|891.3|24
1619760180000|2021-04-30 05:23:00|895.62|891.62|895.93|891.93|895.93|891.93|895.56|891.56|28
1619760190000|2021-04-30 05:23:10|896.23|892.23|895.92|891.92|896.41|892.41|895.86|891.86|30
1619760200000|2021-04-30 05:23:20|895.93|891.93|896.25|892.25|896.3|892.3|895.78|891.78|27
1619760210000|2021-04-30 05:23:30|896.26|892.26|896.44|892.44|896.44|892.44|896.25|892.25|13
1619760220000|2021-04-30 05:23:40|896.45|892.45|896.64|892.64|896.65|892.65|896.43|892.43|12
1619760230000|2021-04-30 05:23:50|896.63|892.63|896.71|892.71|896.72|892.72|896.63|892.63|13
1619760240000|2021-04-30 05:24:00|896.72|892.72|896.65|892.65|896.79|892.79|896.58|892.58|21
1619760250000|2021-04-30 05:24:10|896.68|892.68|896.71|892.71|896.76|892.76|896.51|892.51|26
1619760260000|2021-04-30 05:24:20|896.76|892.76|896.85|892.85|896.98|892.98|896.62|892.62|21
1619760270000|2021-04-30 05:24:30|896.89|892.89|896.71|892.71|897.05|893.05|896.71|892.71|18
1619760280000|2021-04-30 05:24:40|896.79|892.79|897.02|893.02|897.02|893.02|896.6|892.6|21
1619760290000|2021-04-30 05:24:50|897.09|893.09|897.05|893.05|897.09|893.09|896.96|892.96|13
1619760300000|2021-04-30 05:25:00|897.07|893.07|897.14|893.14|897.14|893.14|897.01|893.01|9
1619760310000|2021-04-30 05:25:10|897.15|893.15|897.86|893.86|897.87|893.87|896.97|892.97|23
1619760320000|2021-04-30 05:25:20|897.87|893.87|898.19|894.19|898.27|894.27|897.86|893.86|22
1619760330000|2021-04-30 05:25:30|898.25|894.25|898.61|894.61|898.63|894.63|898.14|894.14|29
1619760340000|2021-04-30 05:25:40|898.62|894.62|898.62|894.62|898.77|894.77|898.5|894.5|28
1619760350000|2021-04-30 05:25:50|898.61|894.61|899.34|895.34|899.34|895.34|898.51|894.51|26
1619760360000|2021-04-30 05:26:00|899.36|895.36|899.31|895.31|899.46|895.46|899.27|895.27|15
1619760370000|2021-04-30 05:26:10|899.3|895.3|899.56|895.56|899.89|895.89|899.15|895.15|28
1619760380000|2021-04-30 05:26:20|899.57|895.57|899.39|895.39|899.71|895.71|899.34|895.34|25
1619760390000|2021-04-30 05:26:30|899.38|895.38|899.3|895.3|899.42|895.42|899.29|895.29|21
1619760400000|2021-04-30 05:26:40|899.29|895.29|899.35|895.35|899.35|895.35|899.28|895.28|14
1619760410000|2021-04-30 05:26:50|899.36|895.36|899.42|895.42|899.43|895.43|899.29|895.29|22
1619760420000|2021-04-30 05:27:00|899.43|895.43|899.59|895.59|899.66|895.66|899.39|895.39|20
1619760430000|2021-04-30 05:27:10|899.82|895.82|899.94|895.94|899.94|895.94|899.81|895.81|5
1619760440000|2021-04-30 05:27:20|899.95|895.95|899.79|895.79|899.95|895.95|899.79|895.79|29
1619760450000|2021-04-30 05:27:30|899.82|895.82|899.82|895.82|899.88|895.88|899.77|895.77|18
1619760460000|2021-04-30 05:27:40|899.76|895.76|899.83|895.83|899.97|895.97|899.7|895.7|28
1619760470000|2021-04-30 05:27:50|899.74|895.74|899.75|895.75|899.8|895.8|899.67|895.67|18
1619760480000|2021-04-30 05:28:00|899.73|895.73|899.79|895.79|899.81|895.81|899.7|895.7|20
1619760490000|2021-04-30 05:28:10|899.8|895.8|899.8|895.8|899.81|895.81|899.73|895.73|18
1619760500000|2021-04-30 05:28:20|899.79|895.79|899.79|895.79|899.81|895.81|899.68|895.68|21
1619760510000|2021-04-30 05:28:30|899.75|895.75|899.74|895.74|899.82|895.82|899.72|895.72|12
1619760520000|2021-04-30 05:28:40|899.75|895.75|900.06|896.06|900.07|896.07|899.68|895.68|24
1619760530000|2021-04-30 05:28:50|900.03|896.03|900.28|896.28|900.38|896.38|900.02|896.02|22
1619760540000|2021-04-30 05:29:00|900.29|896.29|900.49|896.49|900.49|896.49|900.24|896.24|20
1619760550000|2021-04-30 05:29:10|900.5|896.5|900.32|896.32|900.5|896.5|900.29|896.29|19
1619760560000|2021-04-30 05:29:20|900.33|896.33|900.45|896.45|900.45|896.45|900.25|896.25|20
1619760570000|2021-04-30 05:29:30|900.41|896.41|900.34|896.34|900.44|896.44|900.34|896.34|18
1619760580000|2021-04-30 05:29:40|900.33|896.33|899.99|895.99|900.33|896.33|899.98|895.98|31
1619760590000|2021-04-30 05:29:50|900.02|896.02|899.63|895.63|900.03|896.03|899.58|895.58|28
1619760600000|2021-04-30 05:30:00|899.62|895.62|899.88|895.88|900.09|896.09|899.6|895.6|27
1619760610000|2021-04-30 05:30:10|899.92|895.92|900.2|896.2|900.32|896.32|899.91|895.91|22
1619760620000|2021-04-30 05:30:20|900.19|896.19|900.1|896.1|900.19|896.19|900.1|896.1|17
1619760630000|2021-04-30 05:30:30|900.16|896.16|900.67|896.67|900.71|896.71|900.15|896.15|26
1619760640000|2021-04-30 05:30:40|900.68|896.68|900.69|896.69|900.71|896.71|900.6|896.6|23
1619760650000|2021-04-30 05:30:50|900.7|896.7|900.74|896.74|900.78|896.78|900.7|896.7|11
1619760660000|2021-04-30 05:31:00|900.67|896.67|900.71|896.71|900.71|896.71|900.56|896.56|24
1619760670000|2021-04-30 05:31:10|900.73|896.73|900.85|896.85|900.88|896.88|900.66|896.66|29
1619760680000|2021-04-30 05:31:20|900.88|896.88|900.97|896.97|900.97|896.97|900.85|896.85|17
1619760690000|2021-04-30 05:31:30|901.03|897.03|901.37|897.37|901.37|897.37|900.83|896.83|27
1619760700000|2021-04-30 05:31:40|901.38|897.38|901.94|897.94|902.19|898.19|901.38|897.38|24
1619760710000|2021-04-30 05:31:50|902.01|898.01|902.02|898.02|902.02|898.02|901.8|897.8|15
1619760720000|2021-04-30 05:32:00|902|898|902.25|898.25|902.25|898.25|901.98|897.98|19
1619760730000|2021-04-30 05:32:10|902.26|898.26|902.35|898.35|902.37|898.37|902.22|898.22|20
1619760740000|2021-04-30 05:32:20|902.36|898.36|902.29|898.29|902.5|898.5|902.21|898.21|22
1619760750000|2021-04-30 05:32:30|902.33|898.33|902.43|898.43|902.45|898.45|902.29|898.29|22
1619760760000|2021-04-30 05:32:40|902.38|898.38|902.46|898.46|902.46|898.46|902.26|898.26|24
1619760770000|2021-04-30 05:32:50|902.3|898.3|902.6|898.6|902.6|898.6|902.29|898.29|26
1619760780000|2021-04-30 05:33:00|902.68|898.68|902.86|898.86|902.89|898.89|902.6|898.6|27
1619760790000|2021-04-30 05:33:10|902.84|898.84|902.24|898.24|902.84|898.84|902.2|898.2|31
1619760800000|2021-04-30 05:33:20|902.28|898.28|902.38|898.38|902.38|898.38|902.13|898.13|23
1619760810000|2021-04-30 05:33:30|902.39|898.39|902.39|898.39|902.8|898.8|902.39|898.39|26
1619760820000|2021-04-30 05:33:40|902.31|898.31|902.44|898.44|902.44|898.44|902.17|898.17|29
1619760830000|2021-04-30 05:33:50|902.42|898.42|903.33|899.33|903.33|899.33|902.42|898.42|21
1619760840000|2021-04-30 05:34:00|903.29|899.29|903.41|899.41|903.43|899.43|903.29|899.29|8
1619760850000|2021-04-30 05:34:10|903.4|899.4|903.23|899.23|903.42|899.42|903.19|899.19|10
1619760860000|2021-04-30 05:34:20|903.24|899.24|902.48|898.48|903.24|899.24|902.12|898.12|31
1619760870000|2021-04-30 05:34:30|902.5|898.5|902.66|898.66|902.75|898.75|902.41|898.41|30
1619760880000|2021-04-30 05:34:40|902.62|898.62|902.72|898.72|902.75|898.75|902.6|898.6|26
1619760890000|2021-04-30 05:34:50|902.64|898.64|902.89|898.89|902.89|898.89|902.64|898.64|28
1619760900000|2021-04-30 05:35:00|902.86|898.86|903.49|899.49|903.6|899.6|902.86|898.86|23
1619760910000|2021-04-30 05:35:10|903.53|899.53|903.13|899.13|903.53|899.53|902.86|898.86|23
1619760920000|2021-04-30 05:35:20|903.14|899.14|903.03|899.03|903.15|899.15|902.91|898.91|22
1619760930000|2021-04-30 05:35:30|903.05|899.05|903.16|899.16|903.23|899.23|903.05|899.05|25
1619760940000|2021-04-30 05:35:40|903.19|899.19|902.99|898.99|903.33|899.33|902.99|898.99|28
1619760950000|2021-04-30 05:35:50|902.95|898.95|903.09|899.09|903.12|899.12|902.88|898.88|26
1619760960000|2021-04-30 05:36:00|903.08|899.08|902.89|898.89|903.11|899.11|902.87|898.87|22
1619760970000|2021-04-30 05:36:10|902.92|898.92|902.54|898.54|902.93|898.93|902.48|898.48|34
1619760980000|2021-04-30 05:36:20|902.5|898.5|902.38|898.38|902.59|898.59|902.38|898.38|34
1619760990000|2021-04-30 05:36:30|902.42|898.42|902.15|898.15|902.49|898.49|901.75|897.75|27
1619761000000|2021-04-30 05:36:40|902.17|898.17|902.44|898.44|902.75|898.75|902.17|898.17|33
1619761010000|2021-04-30 05:36:50|902.29|898.29|902.06|898.06|902.47|898.47|902.06|898.06|35
1619761020000|2021-04-30 05:37:00|902.08|898.08|902.53|898.53|902.56|898.56|901.99|897.99|27
1619761030000|2021-04-30 05:37:10|902.56|898.56|902.81|898.81|902.81|898.81|902.36|898.36|29
1619761040000|2021-04-30 05:37:20|902.75|898.75|902.27|898.27|902.93|898.93|902.17|898.17|31
1619761050000|2021-04-30 05:37:30|902.39|898.39|902.37|898.37|902.39|898.39|902.24|898.24|26
1619761060000|2021-04-30 05:37:40|902.39|898.39|902.38|898.38|902.43|898.43|902.22|898.22|29
1619761070000|2021-04-30 05:37:50|902.37|898.37|902.22|898.22|902.37|898.37|902.19|898.19|27
1619761080000|2021-04-30 05:38:00|902.25|898.25|902.58|898.58|902.58|898.58|902.24|898.24|19
1619761090000|2021-04-30 05:38:10|902.63|898.63|903.18|899.18|903.18|899.18|902.63|898.63|33
1619761100000|2021-04-30 05:38:20|903.23|899.23|903.69|899.69|903.69|899.69|903.23|899.23|20
1619761110000|2021-04-30 05:38:30|903.65|899.65|903.9|899.9|904|900|903.65|899.65|26
1619761120000|2021-04-30 05:38:40|903.84|899.84|903.41|899.41|903.89|899.89|903.39|899.39|24
1619761130000|2021-04-30 05:38:50|903.39|899.39|903.46|899.46|903.46|899.46|903.38|899.38|15
1619761140000|2021-04-30 05:39:00|903.45|899.45|902.87|898.87|903.45|899.45|902.75|898.75|33
1619761150000|2021-04-30 05:39:10|902.85|898.85|902.63|898.63|902.87|898.87|902.62|898.62|26
1619761160000|2021-04-30 05:39:20|902.64|898.64|902.51|898.51|902.65|898.65|902.5|898.5|19
1619761170000|2021-04-30 05:39:30|902.5|898.5|901.77|897.77|902.5|898.5|901.71|897.71|26
1619761180000|2021-04-30 05:39:40|901.78|897.78|901.38|897.38|901.78|897.78|901.33|897.33|28
1619761190000|2021-04-30 05:39:50|901.3|897.3|900.83|896.83|901.35|897.35|900.71|896.71|29
1619761200000|2021-04-30 05:40:00|900.84|896.84|901.25|897.25|901.25|897.25|900.84|896.84|30
1619761210000|2021-04-30 05:40:10|901.23|897.23|901.47|897.47|901.47|897.47|901.14|897.14|18
1619761220000|2021-04-30 05:40:20|901.46|897.46|901.45|897.45|901.74|897.74|901.42|897.42|29
1619761230000|2021-04-30 05:40:30|901.43|897.43|900.98|896.98|901.43|897.43|900.93|896.93|24
1619761240000|2021-04-30 05:40:40|900.97|896.97|900.64|896.64|900.97|896.97|900.55|896.55|30
1619761250000|2021-04-30 05:40:50|900.68|896.68|900.54|896.54|900.71|896.71|900.53|896.53|17
1619761260000|2021-04-30 05:41:00|900.53|896.53|900.66|896.66|900.66|896.66|900.53|896.53|14
1619761270000|2021-04-30 05:41:10|900.45|896.45|900.26|896.26|900.45|896.45|900.21|896.21|17
1619761280000|2021-04-30 05:41:20|900.22|896.22|899.67|895.67|900.22|896.22|899.59|895.59|33
1619761290000|2021-04-30 05:41:30|899.69|895.69|901.03|897.03|901.04|897.04|899.64|895.64|35
1619761300000|2021-04-30 05:41:40|901.09|897.09|900.7|896.7|901.09|897.09|900.61|896.61|30
1619761310000|2021-04-30 05:41:50|900.76|896.76|901.27|897.27|901.31|897.31|900.76|896.76|26
1619761320000|2021-04-30 05:42:00|901.07|897.07|900.96|896.96|901.08|897.08|900.89|896.89|24
1619761330000|2021-04-30 05:42:10|900.94|896.94|901.4|897.4|901.4|897.4|900.59|896.59|34
1619761340000|2021-04-30 05:42:20|901.38|897.38|902.1|898.1|902.18|898.18|901.37|897.37|30
1619761350000|2021-04-30 05:42:30|902.15|898.15|901.76|897.76|902.15|898.15|901.48|897.48|30
1619761360000|2021-04-30 05:42:40|901.52|897.52|901.96|897.96|901.97|897.97|901.52|897.52|26
1619761370000|2021-04-30 05:42:50|901.91|897.91|901.54|897.54|901.95|897.95|901.5|897.5|29
1619761380000|2021-04-30 05:43:00|901.55|897.55|901.6|897.6|901.74|897.74|901.55|897.55|26
1619761390000|2021-04-30 05:43:10|901.7|897.7|901.72|897.72|901.72|897.72|901.45|897.45|30
1619761400000|2021-04-30 05:43:20|901.76|897.76|902.08|898.08|902.15|898.15|901.76|897.76|27
1619761410000|2021-04-30 05:43:30|902.14|898.14|901.98|897.98|902.14|898.14|901.91|897.91|19
1619761420000|2021-04-30 05:43:40|901.97|897.97|902.82|898.82|902.87|898.87|901.92|897.92|30
1619761430000|2021-04-30 05:43:50|902.81|898.81|903.29|899.29|903.34|899.34|902.71|898.71|26
1619761440000|2021-04-30 05:44:00|903.28|899.28|903.87|899.87|903.87|899.87|903.07|899.07|22
1619761450000|2021-04-30 05:44:10|903.88|899.88|903.61|899.61|903.9|899.9|903.51|899.51|18
1619761460000|2021-04-30 05:44:20|903.62|899.62|905.7|901.7|905.71|901.71|903.62|899.62|19
1619761470000|2021-04-30 05:44:30|905.71|901.71|905.81|901.81|905.81|901.81|905.71|901.71|10
1619761480000|2021-04-30 05:44:40|905.66|901.66|905.65|901.65|905.83|901.83|905.3|901.3|17
1619761490000|2021-04-30 05:44:50|906.34|902.34|906.74|902.74|906.74|902.74|906.31|902.31|20
1619761500000|2021-04-30 05:45:00|906.97|902.97|907.13|903.13|907.14|903.14|906.92|902.92|22
1619761510000|2021-04-30 05:45:10|907.14|903.14|907.17|903.17|907.17|903.17|907.06|903.06|17
1619761520000|2021-04-30 05:45:20|907.21|903.21|907.03|903.03|907.21|903.21|907.03|903.03|19
1619761530000|2021-04-30 05:45:30|907.04|903.04|907.99|903.99|907.99|903.99|907.02|903.02|28
1619761540000|2021-04-30 05:45:40|907.73|903.73|908.13|904.13|908.37|904.37|907.73|903.73|30
1619761550000|2021-04-30 05:45:50|907.88|903.88|907.94|903.94|908.11|904.11|907.87|903.87|27
1619761560000|2021-04-30 05:46:00|907.93|903.93|907.05|903.05|907.93|903.93|907.05|903.05|26
1619761570000|2021-04-30 05:46:10|907.04|903.04|908.24|904.24|908.26|904.26|906.85|902.85|34
1619761580000|2021-04-30 05:46:20|908.28|904.28|907.85|903.85|908.39|904.39|907.84|903.84|31
1619761590000|2021-04-30 05:46:30|908.09|904.09|908.3|904.3|908.34|904.34|908.03|904.03|20
1619761600000|2021-04-30 05:46:40|908.29|904.29|908.56|904.56|908.68|904.68|908.25|904.25|33
1619761610000|2021-04-30 05:46:50|908.57|904.57|908.71|904.71|908.73|904.73|908.56|904.56|25
1619761620000|2021-04-30 05:47:00|908.72|904.72|908.94|904.94|909.61|905.61|908.54|904.54|31
1619761630000|2021-04-30 05:47:10|909.01|905.01|909.13|905.13|909.58|905.58|908.95|904.95|35
1619761640000|2021-04-30 05:47:20|909.16|905.16|910.39|906.39|910.39|906.39|909.16|905.16|16
1619761650000|2021-04-30 05:47:30|910.44|906.44|910.8|906.8|910.8|906.8|910.13|906.13|21
1619761660000|2021-04-30 05:47:40|910.9|906.9|910.89|906.89|911.05|907.05|910.28|906.28|34
1619761670000|2021-04-30 05:47:50|910.88|906.88|910.93|906.93|910.95|906.95|910.85|906.85|26
1619761680000|2021-04-30 05:48:00|910.9|906.9|911.02|907.02|911.05|907.05|910.85|906.85|19
1619761690000|2021-04-30 05:48:10|911|907|910.66|906.66|911.4|907.4|910.63|906.63|30
1619761700000|2021-04-30 05:48:20|910.67|906.67|910.57|906.57|910.76|906.76|910.56|906.56|33
1619761710000|2021-04-30 05:48:30|910.55|906.55|910.23|906.23|910.81|906.81|910.23|906.23|23
1619761720000|2021-04-30 05:48:40|910.22|906.22|909.83|905.83|910.22|906.22|909.71|905.71|30
1619761730000|2021-04-30 05:48:50|909.84|905.84|909.98|905.98|909.98|905.98|909.62|905.62|29
1619761740000|2021-04-30 05:49:00|910.04|906.04|910.21|906.21|910.21|906.21|909.95|905.95|28
1619761750000|2021-04-30 05:49:10|910.3|906.3|911.29|907.29|911.29|907.29|910.3|906.3|25
1619761760000|2021-04-30 05:49:20|911.3|907.3|912.01|908.01|912.16|908.16|911.3|907.3|23
1619761770000|2021-04-30 05:49:30|912.02|908.02|912.09|908.09|912.15|908.15|911.96|907.96|14
1619761780000|2021-04-30 05:49:40|912.07|908.07|912.35|908.35|912.35|908.35|911.73|907.73|27
1619761790000|2021-04-30 05:49:50|912.36|908.36|912.04|908.04|912.43|908.43|912|908|23
1619761800000|2021-04-30 05:50:00|912.09|908.09|911.88|907.88|912.1|908.1|911.8|907.8|26
1619761810000|2021-04-30 05:50:10|911.87|907.87|912.03|908.03|912.29|908.29|911.85|907.85|25
1619761820000|2021-04-30 05:50:20|912.02|908.02|912.06|908.06|912.07|908.07|911.59|907.59|34
1619761830000|2021-04-30 05:50:30|911.87|907.87|911.84|907.84|911.96|907.96|911.73|907.73|27
1619761840000|2021-04-30 05:50:40|911.83|907.83|911.95|907.95|911.95|907.95|911.67|907.67|32
1619761850000|2021-04-30 05:50:50|911.96|907.96|912.36|908.36|912.41|908.41|911.85|907.85|24
1619761860000|2021-04-30 05:51:00|912.4|908.4|911.93|907.93|912.42|908.42|911.56|907.56|28
1619761870000|2021-04-30 05:51:10|912.01|908.01|911.99|907.99|912.16|908.16|911.98|907.98|24
1619761880000|2021-04-30 05:51:20|912|908|911.81|907.81|912.24|908.24|911.81|907.81|21
1619761890000|2021-04-30 05:51:30|911.85|907.85|912.31|908.31|912.32|908.32|911.64|907.64|32
1619761900000|2021-04-30 05:51:40|912.35|908.35|912.15|908.15|912.35|908.35|912.08|908.08|29
1619761910000|2021-04-30 05:51:50|912.16|908.16|912.19|908.19|912.23|908.23|912.13|908.13|17
1619761920000|2021-04-30 05:52:00|912.2|908.2|912.28|908.28|912.29|908.29|912.19|908.19|20
1619761930000|2021-04-30 05:52:10|912.29|908.29|912.37|908.37|912.38|908.38|912.27|908.27|8
1619761940000|2021-04-30 05:52:20|912.38|908.38|912.4|908.4|912.42|908.42|912.23|908.23|18
1619761950000|2021-04-30 05:52:30|912.39|908.39|911.96|907.96|912.39|908.39|911.77|907.77|33
1619761960000|2021-04-30 05:52:40|911.95|907.95|911.72|907.72|912.16|908.16|911.72|907.72|35
1619761970000|2021-04-30 05:52:50|911.8|907.8|911.95|907.95|912.13|908.13|911.75|907.75|29
1619761980000|2021-04-30 05:53:00|911.96|907.96|912.15|908.15|912.35|908.35|911.96|907.96|29
1619761990000|2021-04-30 05:53:10|912.16|908.16|912|908|912.21|908.21|911.81|907.81|29
1619762000000|2021-04-30 05:53:20|912.01|908.01|911.12|907.12|912.01|908.01|911.1|907.1|32
1619762010000|2021-04-30 05:53:30|911.13|907.13|910.75|906.75|911.15|907.15|910.73|906.73|32
1619762020000|2021-04-30 05:53:40|910.78|906.78|910.46|906.46|910.78|906.78|910.42|906.42|30
1619762030000|2021-04-30 05:53:50|910.42|906.42|910.2|906.2|910.45|906.45|910.02|906.02|33
1619762040000|2021-04-30 05:54:00|910.19|906.19|910.23|906.23|910.37|906.37|910.08|906.08|29
1619762050000|2021-04-30 05:54:10|910.22|906.22|910.05|906.05|910.22|906.22|910|906|30
1619762060000|2021-04-30 05:54:20|910.01|906.01|909.65|905.65|910.13|906.13|909.58|905.58|22
1619762070000|2021-04-30 05:54:30|909.61|905.61|908.88|904.88|909.61|905.61|908.88|904.88|25
1619762080000|2021-04-30 05:54:40|908.99|904.99|907.7|903.7|909.07|905.07|907.7|903.7|25
1619762090000|2021-04-30 05:54:50|907.68|903.68|907.49|903.49|907.98|903.98|907.48|903.48|35
1619762100000|2021-04-30 05:55:00|907.5|903.5|907.26|903.26|907.87|903.87|907.26|903.26|36
1619762110000|2021-04-30 05:55:10|907.28|903.28|906.23|902.23|907.3|903.3|905.92|901.92|38
1619762120000|2021-04-30 05:55:20|906.24|902.24|905.94|901.94|906.41|902.41|905.23|901.23|33
1619762130000|2021-04-30 05:55:30|905.91|901.91|905.19|901.19|905.91|901.91|905.13|901.13|30
1619762140000|2021-04-30 05:55:40|905.36|901.36|905.54|901.54|905.54|901.54|905.19|901.19|29
1619762150000|2021-04-30 05:55:50|905.57|901.57|906.09|902.09|906.1|902.1|905.52|901.52|35
1619762160000|2021-04-30 05:56:00|906.1|902.1|906.92|902.92|907.07|903.07|906.1|902.1|34
1619762170000|2021-04-30 05:56:10|906.95|902.95|906.85|902.85|906.97|902.97|906.79|902.79|26
1619762180000|2021-04-30 05:56:20|906.81|902.81|906.64|902.64|907.01|903.01|906.37|902.37|37
1619762190000|2021-04-30 05:56:30|906.67|902.67|906.5|902.5|906.67|902.67|906.39|902.39|28
1619762200000|2021-04-30 05:56:40|906.56|902.56|906.71|902.71|907.02|903.02|906.55|902.55|30
1619762210000|2021-04-30 05:56:50|906.6|902.6|906.87|902.87|906.98|902.98|906.59|902.59|29
1619762220000|2021-04-30 05:57:00|906.88|902.88|906.77|902.77|906.97|902.97|906.76|902.76|25
1619762230000|2021-04-30 05:57:10|906.69|902.69|907.11|903.11|907.19|903.19|906.69|902.69|32
1619762240000|2021-04-30 05:57:20|907.06|903.06|906.99|902.99|907.06|903.06|906.87|902.87|33
1619762250000|2021-04-30 05:57:30|907|903|907.02|903.02|907.06|903.06|906.74|902.74|33
1619762260000|2021-04-30 05:57:40|907.45|903.45|907.65|903.65|907.69|903.69|907.45|903.45|30
1619762270000|2021-04-30 05:57:50|907.64|903.64|907.57|903.57|908.09|904.09|907.57|903.57|31
1619762280000|2021-04-30 05:58:00|907.66|903.66|908.14|904.14|908.21|904.21|907.66|903.66|32
1619762290000|2021-04-30 05:58:10|908.13|904.13|907.74|903.74|908.13|904.13|907.6|903.6|32
1619762300000|2021-04-30 05:58:20|907.76|903.76|907.81|903.81|908.11|904.11|907.75|903.75|26
1619762310000|2021-04-30 05:58:30|907.7|903.7|907.74|903.74|907.93|903.93|907.67|903.67|26
1619762320000|2021-04-30 05:58:40|907.59|903.59|907.84|903.84|907.89|903.89|907.36|903.36|35
1619762330000|2021-04-30 05:58:50|907.8|903.8|907.79|903.79|908.06|904.06|907.79|903.79|25
1619762340000|2021-04-30 05:59:00|907.8|903.8|907.59|903.59|907.96|903.96|907.59|903.59|26
1619762350000|2021-04-30 05:59:10|907.6|903.6|907.76|903.76|908.09|904.09|907.58|903.58|30
1619762360000|2021-04-30 05:59:20|907.84|903.84|907.8|903.8|908.06|904.06|907.63|903.63|32
1619762370000|2021-04-30 05:59:30|907.78|903.78|907.72|903.72|907.94|903.94|907.58|903.58|30
1619762380000|2021-04-30 05:59:40|907.5|903.5|907.51|903.51|907.53|903.53|907.46|903.46|29
1619762390000|2021-04-30 05:59:50|907.5|903.5|907.9|903.9|908.01|904.01|907.5|903.5|28
1619762400000|2021-04-30 06:00:00|907.87|903.87|907.93|903.93|908.17|904.17|907.83|903.83|28
1619762410000|2021-04-30 06:00:10|907.92|903.92|907.45|903.45|907.92|903.92|907.38|903.38|32
1619762420000|2021-04-30 06:00:20|907.51|903.51|907.16|903.16|907.66|903.66|907.15|903.15|27
1619762430000|2021-04-30 06:00:30|907.14|903.14|907.22|903.22|907.31|903.31|907.07|903.07|29
1619762440000|2021-04-30 06:00:40|907.26|903.26|907.78|903.78|908.15|904.15|907.23|903.23|31
1619762450000|2021-04-30 06:00:50|907.75|903.75|908.17|904.17|908.17|904.17|907.68|903.68|28
1619762460000|2021-04-30 06:01:00|908.15|904.15|908.95|904.95|908.95|904.95|907.99|903.99|26
1619762470000|2021-04-30 06:01:10|908.96|904.96|911.35|907.35|911.35|907.35|908.94|904.94|32
1619762480000|2021-04-30 06:01:20|911.38|907.38|912.87|908.87|912.92|908.92|911.38|907.38|24
1619762490000|2021-04-30 06:01:30|912.82|908.82|912.71|908.71|912.84|908.84|912.25|908.25|34
1619762500000|2021-04-30 06:01:40|912.69|908.69|912.13|908.13|912.89|908.89|912.13|908.13|31
1619762510000|2021-04-30 06:01:50|912.14|908.14|911.42|907.42|912.14|908.14|911.42|907.42|29
1619762520000|2021-04-30 06:02:00|911.52|907.52|911.23|907.23|911.65|907.65|911.2|907.2|35
1619762530000|2021-04-30 06:02:10|911.24|907.24|910.98|906.98|911.25|907.25|910.94|906.94|25
1619762540000|2021-04-30 06:02:20|910.97|906.97|910.97|906.97|911.55|907.55|910.97|906.97|27
1619762550000|2021-04-30 06:02:30|910.96|906.96|910.49|906.49|910.96|906.96|910.47|906.47|29
1619762560000|2021-04-30 06:02:40|910.54|906.54|910.3|906.3|910.64|906.64|910.19|906.19|31
1619762570000|2021-04-30 06:02:50|910.25|906.25|909.75|905.75|910.38|906.38|909.75|905.75|33
1619762580000|2021-04-30 06:03:00|909.52|905.52|909.83|905.83|910.17|906.17|909.52|905.52|34
1619762590000|2021-04-30 06:03:10|909.79|905.79|909.38|905.38|909.82|905.82|909.37|905.37|34
1619762600000|2021-04-30 06:03:20|909.39|905.39|908.37|904.37|909.4|905.4|908.37|904.37|32
1619762610000|2021-04-30 06:03:30|908.19|904.19|908.06|904.06|908.2|904.2|907.95|903.95|26
1619762620000|2021-04-30 06:03:40|908.22|904.22|908.42|904.42|908.42|904.42|908.11|904.11|34
1619762630000|2021-04-30 06:03:50|908.38|904.38|908.23|904.23|908.55|904.55|908.07|904.07|32
1619762640000|2021-04-30 06:04:00|908.25|904.25|908.96|904.96|908.98|904.98|908.19|904.19|34
1619762650000|2021-04-30 06:04:10|908.97|904.97|909.05|905.05|909.18|905.18|908.88|904.88|27
1619762660000|2021-04-30 06:04:20|909.18|905.18|909.09|905.09|909.23|905.23|908.87|904.87|25
1619762670000|2021-04-30 06:04:30|909.08|905.08|909.89|905.89|909.93|905.93|908.78|904.78|31
1619762680000|2021-04-30 06:04:40|909.93|905.93|909.22|905.22|909.95|905.95|909.14|905.14|37
1619762690000|2021-04-30 06:04:50|909.18|905.18|909.22|905.22|909.47|905.47|909.11|905.11|30
1619762700000|2021-04-30 06:05:00|909.06|905.06|909.69|905.69|909.69|905.69|909.03|905.03|33
1619762710000|2021-04-30 06:05:10|909.71|905.71|909.57|905.57|909.73|905.73|909.54|905.54|33
1619762720000|2021-04-30 06:05:20|909.52|905.52|909.52|905.52|909.58|905.58|908.99|904.99|33
1619762730000|2021-04-30 06:05:30|909.54|905.54|909.05|905.05|909.58|905.58|909.04|905.04|30
1619762740000|2021-04-30 06:05:40|908.97|904.97|909.59|905.59|909.59|905.59|908.78|904.78|35
1619762750000|2021-04-30 06:05:50|909.61|905.61|909.28|905.28|909.66|905.66|909.28|905.28|30
1619762760000|2021-04-30 06:06:00|909.27|905.27|909.51|905.51|909.57|905.57|909.27|905.27|24
1619762770000|2021-04-30 06:06:10|909.5|905.5|909.07|905.07|909.53|905.53|908.9|904.9|30
1619762780000|2021-04-30 06:06:20|909.15|905.15|909.43|905.43|909.52|905.52|908.95|904.95|34
1619762790000|2021-04-30 06:06:30|909.44|905.44|909.7|905.7|909.73|905.73|909.37|905.37|21
1619762800000|2021-04-30 06:06:40|909.69|905.69|909.69|905.69|909.71|905.71|909.66|905.66|9
1619762810000|2021-04-30 06:06:50|909.7|905.7|909.69|905.69|909.71|905.71|909.67|905.67|12
1619762820000|2021-04-30 06:07:00|909.67|905.67|909.64|905.64|909.67|905.67|909.64|905.64|4
1619762830000|2021-04-30 06:07:10|909.65|905.65|909.14|905.14|909.65|905.65|909.07|905.07|21
1619762840000|2021-04-30 06:07:20|909.2|905.2|909.19|905.19|909.38|905.38|909.18|905.18|31
1619762850000|2021-04-30 06:07:30|909.12|905.12|908.91|904.91|909.12|905.12|908.91|904.91|27
1619762860000|2021-04-30 06:07:40|908.85|904.85|909.49|905.49|909.5|905.5|908.85|904.85|24
1619762870000|2021-04-30 06:07:50|909.51|905.51|909.43|905.43|909.51|905.51|909.38|905.38|21
1619762880000|2021-04-30 06:08:00|909.49|905.49|909.34|905.34|909.55|905.55|909.34|905.34|26
1619762890000|2021-04-30 06:08:10|909.39|905.39|909.67|905.67|909.79|905.79|909.39|905.39|29
1619762900000|2021-04-30 06:08:20|909.7|905.7|909.77|905.77|909.8|905.8|909.49|905.49|34
1619762910000|2021-04-30 06:08:30|909.75|905.75|909.72|905.72|909.79|905.79|909.67|905.67|27
1619762920000|2021-04-30 06:08:40|909.71|905.71|909.64|905.64|909.74|905.74|909.61|905.61|28
1619762930000|2021-04-30 06:08:50|909.65|905.65|909.9|905.9|909.95|905.95|909.59|905.59|26
1619762940000|2021-04-30 06:09:00|909.89|905.89|909.78|905.78|909.89|905.89|909.69|905.69|23
1619762950000|2021-04-30 06:09:10|909.79|905.79|909.83|905.83|909.85|905.85|909.67|905.67|24
1619762960000|2021-04-30 06:09:20|909.81|905.81|909.86|905.86|909.96|905.96|909.8|905.8|29
1619762970000|2021-04-30 06:09:30|909.9|905.9|909.83|905.83|909.9|905.9|909.71|905.71|25
1619762980000|2021-04-30 06:09:40|909.73|905.73|909.1|905.1|909.8|905.8|909.1|905.1|22
1619762990000|2021-04-30 06:09:50|909.13|905.13|909.06|905.06|909.19|905.19|909.03|905.03|25
1619763000000|2021-04-30 06:10:00|909.04|905.04|908.79|904.79|909.18|905.18|908.76|904.76|28
1619763010000|2021-04-30 06:10:10|908.8|904.8|908.98|904.98|908.99|904.99|908.79|904.79|18
1619763020000|2021-04-30 06:10:20|909|905|908.71|904.71|909|905|908.7|904.7|12
1619763030000|2021-04-30 06:10:30|908.7|904.7|908.69|904.69|908.7|904.7|908.6|904.6|22
1619763040000|2021-04-30 06:10:40|908.68|904.68|908.89|904.89|909.03|905.03|908.66|904.66|25
1619763050000|2021-04-30 06:10:50|908.87|904.87|908.79|904.79|908.94|904.94|908.75|904.75|30
1619763060000|2021-04-30 06:11:00|908.8|904.8|909|905|909.03|905.03|908.65|904.65|22
1619763070000|2021-04-30 06:11:10|909.01|905.01|908.87|904.87|909.08|905.08|908.79|904.79|34
1619763080000|2021-04-30 06:11:20|908.95|904.95|908.65|904.65|908.96|904.96|908.64|904.64|28
1619763090000|2021-04-30 06:11:30|908.75|904.75|907.86|903.86|908.75|904.75|907.8|903.8|32
1619763100000|2021-04-30 06:11:40|907.85|903.85|907.82|903.82|907.9|903.9|907.8|903.8|16
1619763110000|2021-04-30 06:11:50|907.81|903.81|907.86|903.86|908.08|904.08|907.8|903.8|22
1619763120000|2021-04-30 06:12:00|907.84|903.84|907.87|903.87|908.04|904.04|907.82|903.82|21
1619763130000|2021-04-30 06:12:10|907.89|903.89|907.9|903.9|907.92|903.92|907.82|903.82|21
1619763140000|2021-04-30 06:12:20|907.91|903.91|907.92|903.92|908.17|904.17|907.78|903.78|20
1619763150000|2021-04-30 06:12:30|907.87|903.87|907.86|903.86|907.95|903.95|907.66|903.66|23
1619763160000|2021-04-30 06:12:40|907.84|903.84|907.76|903.76|907.86|903.86|907.75|903.75|19
1619763170000|2021-04-30 06:12:50|907.75|903.75|907.75|903.75|907.91|903.91|907.71|903.71|15
1619763180000|2021-04-30 06:13:00|907.73|903.73|907.74|903.74|907.85|903.85|907.64|903.64|26
1619763190000|2021-04-30 06:13:10|907.73|903.73|907.27|903.27|907.74|903.74|907.27|903.27|20
1619763200000|2021-04-30 06:13:20|907.28|903.28|907.32|903.32|907.34|903.34|907.01|903.01|27
1619763210000|2021-04-30 06:13:30|907.33|903.33|907.18|903.18|907.33|903.33|907.03|903.03|20
1619763220000|2021-04-30 06:13:40|907.21|903.21|906.71|902.71|907.23|903.23|906.71|902.71|26
1619763230000|2021-04-30 06:13:50|906.75|902.75|907.36|903.36|907.36|903.36|906.56|902.56|26
1619763240000|2021-04-30 06:14:00|907.37|903.37|907.26|903.26|907.37|903.37|907.16|903.16|23
1619763250000|2021-04-30 06:14:10|907.25|903.25|906.94|902.94|907.3|903.3|906.94|902.94|25
1619763260000|2021-04-30 06:14:20|906.99|902.99|906.71|902.71|907.04|903.04|906.45|902.45|27
1619763270000|2021-04-30 06:14:30|906.7|902.7|907.01|903.01|907.02|903.02|906.67|902.67|22
1619763280000|2021-04-30 06:14:40|907.02|903.02|906.92|902.92|907.02|903.02|906.91|902.91|11
1619763290000|2021-04-30 06:14:50|906.93|902.93|906.8|902.8|907.12|903.12|906.8|902.8|21
1619763300000|2021-04-30 06:15:00|906.78|902.78|906.62|902.62|906.78|902.78|906.58|902.58|18
1619763310000|2021-04-30 06:15:10|906.61|902.61|906.82|902.82|906.82|902.82|906.61|902.61|19
1619763320000|2021-04-30 06:15:20|906.76|902.76|907|903|907.04|903.04|906.76|902.76|16
1619763330000|2021-04-30 06:15:30|907.02|903.02|907.22|903.22|907.23|903.23|907.02|903.02|20
1619763340000|2021-04-30 06:15:40|907.11|903.11|907.94|903.94|907.94|903.94|907.11|903.11|19
1619763350000|2021-04-30 06:15:50|907.95|903.95|907.79|903.79|907.95|903.95|907.79|903.79|31
1619763360000|2021-04-30 06:16:00|907.78|903.78|907.68|903.68|907.8|903.8|907.63|903.63|14
1619763370000|2021-04-30 06:16:10|907.69|903.69|907.7|903.7|907.7|903.7|907.67|903.67|10
1619763380000|2021-04-30 06:16:20|907.69|903.69|907.56|903.56|907.7|903.7|907.56|903.56|9
1619763390000|2021-04-30 06:16:30|907.47|903.47|907.38|903.38|907.54|903.54|907.3|903.3|25
1619763400000|2021-04-30 06:16:40|907.36|903.36|907.57|903.57|907.59|903.59|907.27|903.27|20
1619763410000|2021-04-30 06:16:50|907.55|903.55|908.14|904.14|908.14|904.14|907.44|903.44|29
1619763420000|2021-04-30 06:17:00|908.15|904.15|908.04|904.04|908.16|904.16|907.99|903.99|16
1619763430000|2021-04-30 06:17:10|908.03|904.03|907.6|903.6|908.03|904.03|907.51|903.51|22
1619763440000|2021-04-30 06:17:20|907.58|903.58|907.66|903.66|907.66|903.66|907.44|903.44|30
1619763450000|2021-04-30 06:17:30|907.57|903.57|907.6|903.6|907.67|903.67|907.57|903.57|19
1619763460000|2021-04-30 06:17:40|907.61|903.61|907.95|903.95|907.95|903.95|907.61|903.61|7
1619763470000|2021-04-30 06:17:50|907.94|903.94|907.93|903.93|907.96|903.96|907.81|903.81|21
1619763480000|2021-04-30 06:18:00|907.92|903.92|907.44|903.44|908|904|907.35|903.35|29
1619763490000|2021-04-30 06:18:10|907.45|903.45|907.7|903.7|907.7|903.7|907.39|903.39|24
1619763500000|2021-04-30 06:18:20|907.71|903.71|907.78|903.78|907.83|903.83|907.46|903.46|29
1619763510000|2021-04-30 06:18:30|907.55|903.55|907.5|903.5|907.55|903.55|907.45|903.45|13
1619763520000|2021-04-30 06:18:40|907.48|903.48|907.49|903.49|907.5|903.5|907.48|903.48|13
1619763530000|2021-04-30 06:18:50|907.5|903.5|907.33|903.33|907.51|903.51|907.33|903.33|18
1619763540000|2021-04-30 06:19:00|907.27|903.27|907.09|903.09|907.29|903.29|907.02|903.02|26
1619763550000|2021-04-30 06:19:10|907.1|903.1|907.74|903.74|907.77|903.77|907.02|903.02|23
1619763560000|2021-04-30 06:19:20|907.81|903.81|908.24|904.24|908.24|904.24|907.72|903.72|26
1619763570000|2021-04-30 06:19:30|908.23|904.23|908.29|904.29|908.33|904.33|908.23|904.23|19
1619763580000|2021-04-30 06:19:40|908.27|904.27|908.31|904.31|908.41|904.41|908.27|904.27|13
1619763590000|2021-04-30 06:19:50|908.3|904.3|908.1|904.1|908.31|904.31|908|904|21
1619763600000|2021-04-30 06:20:00|908.08|904.08|908.09|904.09|908.14|904.14|908|904|28
1619763610000|2021-04-30 06:20:10|908.1|904.1|908.36|904.36|908.38|904.38|908.1|904.1|17
1619763620000|2021-04-30 06:20:20|908.35|904.35|908.5|904.5|908.51|904.51|908.35|904.35|21
1619763630000|2021-04-30 06:20:30|908.49|904.49|908.51|904.51|908.52|904.52|908.49|904.49|14
1619763640000|2021-04-30 06:20:40|908.5|904.5|908.25|904.25|908.5|904.5|908.25|904.25|19
1619763650000|2021-04-30 06:20:50|908.14|904.14|908.04|904.04|908.14|904.14|908.03|904.03|20
1619763660000|2021-04-30 06:21:00|908.02|904.02|908.09|904.09|908.1|904.1|908.02|904.02|16
1619763670000|2021-04-30 06:21:10|908.1|904.1|908.18|904.18|908.26|904.26|908.08|904.08|22
1619763680000|2021-04-30 06:21:20|908.19|904.19|908.28|904.28|908.28|904.28|908.09|904.09|19
1619763690000|2021-04-30 06:21:30|908.31|904.31|908.27|904.27|908.33|904.33|908.27|904.27|17
1619763700000|2021-04-30 06:21:40|908.29|904.29|908.29|904.29|908.29|904.29|908.25|904.25|14
1619763710000|2021-04-30 06:21:50|908.27|904.27|908.25|904.25|908.28|904.28|908.24|904.24|10
1619763720000|2021-04-30 06:22:00|908.26|904.26|908.46|904.46|908.46|904.46|908.24|904.24|21
1619763730000|2021-04-30 06:22:10|908.45|904.45|908.52|904.52|908.52|904.52|908.45|904.45|10
1619763740000|2021-04-30 06:22:20|908.51|904.51|908.3|904.3|908.52|904.52|908.3|904.3|11
1619763750000|2021-04-30 06:22:30|908.29|904.29|908.41|904.41|908.41|904.41|908.29|904.29|19
1619763760000|2021-04-30 06:22:40|908.42|904.42|908.71|904.71|908.72|904.72|908.41|904.41|21
1619763770000|2021-04-30 06:22:50|908.7|904.7|908.43|904.43|908.71|904.71|908.38|904.38|28
1619763780000|2021-04-30 06:23:00|908.44|904.44|908.88|904.88|908.93|904.93|908.43|904.43|24
1619763790000|2021-04-30 06:23:10|908.89|904.89|908.77|904.77|909.05|905.05|908.76|904.76|18
1619763800000|2021-04-30 06:23:20|908.83|904.83|908.85|904.85|908.88|904.88|908.77|904.77|14
1619763810000|2021-04-30 06:23:30|908.82|904.82|908.72|904.72|908.86|904.86|908.72|904.72|15
1619763820000|2021-04-30 06:23:40|908.64|904.64|908.68|904.68|908.72|904.72|908.64|904.64|29
1619763830000|2021-04-30 06:23:50|908.66|904.66|908.64|904.64|908.69|904.69|908.64|904.64|18
1619763840000|2021-04-30 06:24:00|908.62|904.62|908.74|904.74|909.12|905.12|908.62|904.62|30
1619763850000|2021-04-30 06:24:10|908.79|904.79|909.22|905.22|909.22|905.22|908.74|904.74|26
1619763860000|2021-04-30 06:24:20|909.1|905.1|909.2|905.2|909.22|905.22|909.02|905.02|19
1619763870000|2021-04-30 06:24:30|909.21|905.21|909.16|905.16|909.22|905.22|909.16|905.16|22
1619763880000|2021-04-30 06:24:40|909.15|905.15|909.2|905.2|909.22|905.22|909.14|905.14|14
1619763890000|2021-04-30 06:24:50|909.21|905.21|909.3|905.3|909.32|905.32|909.2|905.2|13
1619763900000|2021-04-30 06:25:00|909.31|905.31|909.34|905.34|909.37|905.37|909.31|905.31|27
1619763910000|2021-04-30 06:25:10|909.36|905.36|909.05|905.05|909.36|905.36|908.94|904.94|29
1619763920000|2021-04-30 06:25:20|909.02|905.02|908.89|904.89|909.05|905.05|908.88|904.88|25
1619763930000|2021-04-30 06:25:30|908.87|904.87|908.76|904.76|908.87|904.87|908.58|904.58|30
1619763940000|2021-04-30 06:25:40|908.72|904.72|908.72|904.72|908.77|904.77|908.67|904.67|18
1619763950000|2021-04-30 06:25:50|908.71|904.71|908.94|904.94|908.94|904.94|908.7|904.7|27
1619763960000|2021-04-30 06:26:00|908.98|904.98|909.15|905.15|909.27|905.27|908.98|904.98|27
1619763970000|2021-04-30 06:26:10|909.19|905.19|909.23|905.23|909.26|905.26|909.07|905.07|13
1619763980000|2021-04-30 06:26:20|909.24|905.24|909.21|905.21|909.24|905.24|909.2|905.2|12
1619763990000|2021-04-30 06:26:30|909.19|905.19|909.21|905.21|909.29|905.29|909.08|905.08|24
1619764000000|2021-04-30 06:26:40|909.22|905.22|909.25|905.25|909.29|905.29|909.21|905.21|15
1619764010000|2021-04-30 06:26:50|909.22|905.22|909.46|905.46|909.54|905.54|909.15|905.15|23
1619764020000|2021-04-30 06:27:00|909.43|905.43|909.62|905.62|909.91|905.91|909.43|905.43|26
1619764030000|2021-04-30 06:27:10|909.6|905.6|909.82|905.82|909.9|905.9|909.6|905.6|22
1619764040000|2021-04-30 06:27:20|909.84|905.84|909.98|905.98|909.98|905.98|909.84|905.84|17
1619764050000|2021-04-30 06:27:30|909.95|905.95|909.89|905.89|909.98|905.98|909.75|905.75|22
1619764060000|2021-04-30 06:27:40|909.91|905.91|909.91|905.91|909.94|905.94|909.67|905.67|22
1619764070000|2021-04-30 06:27:50|909.92|905.92|909.95|905.95|909.97|905.97|909.87|905.87|17
1619764080000|2021-04-30 06:28:00|909.92|905.92|909.94|905.94|909.95|905.95|909.89|905.89|15
1619764090000|2021-04-30 06:28:10|909.91|905.91|909.91|905.91|909.95|905.95|909.87|905.87|15
1619764100000|2021-04-30 06:28:20|909.92|905.92|909.93|905.93|909.94|905.94|909.87|905.87|11
1619764110000|2021-04-30 06:28:30|909.94|905.94|909.95|905.95|909.99|905.99|909.9|905.9|27
1619764120000|2021-04-30 06:28:40|909.94|905.94|909.91|905.91|909.94|905.94|909.89|905.89|5
1619764130000|2021-04-30 06:28:50|909.9|905.9|909.89|905.89|909.91|905.91|909.89|905.89|10
1619764140000|2021-04-30 06:29:00|909.9|905.9|909.79|905.79|909.9|905.9|909.79|905.79|7
1619764150000|2021-04-30 06:29:10|909.75|905.75|909.33|905.33|909.75|905.75|909.28|905.28|18
1619764160000|2021-04-30 06:29:20|909.32|905.32|909.33|905.33|909.42|905.42|909.29|905.29|10
1619764170000|2021-04-30 06:29:30|909.27|905.27|909.14|905.14|909.27|905.27|909.13|905.13|12
1619764180000|2021-04-30 06:29:40|909.12|905.12|908.93|904.93|909.17|905.17|908.91|904.91|24
1619764190000|2021-04-30 06:29:50|908.94|904.94|908.53|904.53|909.07|905.07|908.53|904.53|23
1619764200000|2021-04-30 06:30:00|908.51|904.51|908.73|904.73|908.78|904.78|908.33|904.33|29
1619764210000|2021-04-30 06:30:10|908.75|904.75|908.69|904.69|908.75|904.75|908.68|904.68|23
1619764220000|2021-04-30 06:30:20|908.68|904.68|908.65|904.65|908.68|904.68|908.57|904.57|20
1619764230000|2021-04-30 06:30:30|908.66|904.66|908.9|904.9|908.91|904.91|908.65|904.65|8
1619764240000|2021-04-30 06:30:40|908.89|904.89|908.78|904.78|908.9|904.9|908.72|904.72|18
1619764250000|2021-04-30 06:30:50|908.79|904.79|908.88|904.88|908.94|904.94|908.56|904.56|29
1619764260000|2021-04-30 06:31:00|908.91|904.91|909.06|905.06|909.09|905.09|908.9|904.9|16
1619764270000|2021-04-30 06:31:10|909.07|905.07|908.94|904.94|909.1|905.1|908.79|904.79|17
1619764280000|2021-04-30 06:31:20|908.96|904.96|909.04|905.04|909.2|905.2|908.96|904.96|27
1619764290000|2021-04-30 06:31:30|909.03|905.03|909.12|905.12|909.18|905.18|909.02|905.02|24
1619764300000|2021-04-30 06:31:40|909.15|905.15|909.11|905.11|909.2|905.2|909.08|905.08|15
1619764310000|2021-04-30 06:31:50|909.12|905.12|909.21|905.21|909.37|905.37|909.12|905.12|27
1619764320000|2021-04-30 06:32:00|909.23|905.23|909.22|905.22|909.24|905.24|909.19|905.19|15
1619764330000|2021-04-30 06:32:10|909.23|905.23|909.24|905.24|909.28|905.28|909.15|905.15|22
1619764340000|2021-04-30 06:32:20|909.22|905.22|909.27|905.27|909.27|905.27|909.2|905.2|18
1619764350000|2021-04-30 06:32:30|909.22|905.22|909.15|905.15|909.27|905.27|909.11|905.11|22
1619764360000|2021-04-30 06:32:40|909.14|905.14|909.38|905.38|909.39|905.39|909.13|905.13|18
1619764370000|2021-04-30 06:32:50|909.46|905.46|909.29|905.29|909.5|905.5|909.29|905.29|26
1619764380000|2021-04-30 06:33:00|909.22|905.22|909.34|905.34|909.34|905.34|909.05|905.05|24
1619764390000|2021-04-30 06:33:10|909.55|905.55|909.67|905.67|909.71|905.71|909.55|905.55|21
1619764400000|2021-04-30 06:33:20|909.7|905.7|909.74|905.74|909.76|905.76|909.7|905.7|21
1619764410000|2021-04-30 06:33:30|909.75|905.75|909.69|905.69|909.75|905.75|909.59|905.59|13
1619764420000|2021-04-30 06:33:40|909.68|905.68|910|906|910|906|909.68|905.68|17
1619764430000|2021-04-30 06:33:50|909.99|905.99|909.71|905.71|910|906|909.71|905.71|20
1619764440000|2021-04-30 06:34:00|909.74|905.74|909.86|905.86|910.01|906.01|909.71|905.71|24
1619764450000|2021-04-30 06:34:10|909.9|905.9|909.91|905.91|909.92|905.92|909.84|905.84|20
1619764460000|2021-04-30 06:34:20|909.9|905.9|909.88|905.88|909.92|905.92|909.85|905.85|22
1619764470000|2021-04-30 06:34:30|909.91|905.91|909.97|905.97|909.97|905.97|909.86|905.86|19
1619764480000|2021-04-30 06:34:40|909.91|905.91|909.81|905.81|909.96|905.96|909.74|905.74|24
1619764490000|2021-04-30 06:34:50|909.89|905.89|910.1|906.1|910.12|906.12|909.8|905.8|29
1619764500000|2021-04-30 06:35:00|910.12|906.12|910.24|906.24|910.27|906.27|910.12|906.12|26
1619764510000|2021-04-30 06:35:10|910.18|906.18|910.23|906.23|910.28|906.28|910.17|906.17|26
1619764520000|2021-04-30 06:35:20|910.24|906.24|910.56|906.56|910.57|906.57|910.18|906.18|21
1619764530000|2021-04-30 06:35:30|910.59|906.59|910.8|906.8|910.81|906.81|910.58|906.58|30
1619764540000|2021-04-30 06:35:40|910.79|906.79|911.13|907.13|911.16|907.16|910.79|906.79|32
1619764550000|2021-04-30 06:35:50|911.1|907.1|911.45|907.45|911.47|907.47|911.1|907.1|30
1619764560000|2021-04-30 06:36:00|911.46|907.46|911.55|907.55|911.55|907.55|911.39|907.39|16
1619764570000|2021-04-30 06:36:10|911.61|907.61|910.73|906.73|911.62|907.62|910.6|906.6|34
1619764580000|2021-04-30 06:36:20|910.66|906.66|910.67|906.67|910.88|906.88|910.66|906.66|31
1619764590000|2021-04-30 06:36:30|910.68|906.68|910.87|906.87|910.9|906.9|910.65|906.65|26
1619764600000|2021-04-30 06:36:40|910.83|906.83|910.82|906.82|911.26|907.26|910.71|906.71|38
1619764610000|2021-04-30 06:36:50|910.91|906.91|910.82|906.82|911.01|907.01|910.75|906.75|24
1619764620000|2021-04-30 06:37:00|910.77|906.77|911.05|907.05|911.26|907.26|910.48|906.48|32
1619764630000|2021-04-30 06:37:10|911.06|907.06|911.08|907.08|911.13|907.13|910.9|906.9|23
1619764640000|2021-04-30 06:37:20|911.09|907.09|911.26|907.26|911.28|907.28|910.67|906.67|30
1619764650000|2021-04-30 06:37:30|911.32|907.32|911.99|907.99|911.99|907.99|911.28|907.28|26
1619764660000|2021-04-30 06:37:40|912.02|908.02|913.07|909.07|913.08|909.08|912.02|908.02|32
1619764670000|2021-04-30 06:37:50|913.08|909.08|914.52|910.52|914.53|910.53|913.07|909.07|17
1619764680000|2021-04-30 06:38:00|914.56|910.56|914.6|910.6|914.62|910.62|914.5|910.5|28
1619764690000|2021-04-30 06:38:10|914.53|910.53|914.79|910.79|914.81|910.81|914.52|910.52|24
1619764700000|2021-04-30 06:38:20|914.74|910.74|914.09|910.09|914.81|910.81|913.98|909.98|27
1619764710000|2021-04-30 06:38:30|914.12|910.12|914.34|910.34|914.41|910.41|914.01|910.01|31
1619764720000|2021-04-30 06:38:40|914.28|910.28|914.33|910.33|914.39|910.39|914.25|910.25|27
1619764730000|2021-04-30 06:38:50|914.26|910.26|913.65|909.65|914.34|910.34|913.65|909.65|29
1619764740000|2021-04-30 06:39:00|913.66|909.66|913.3|909.3|914.05|910.05|913.3|909.3|26
1619764750000|2021-04-30 06:39:10|913.33|909.33|913.31|909.31|913.45|909.45|913.28|909.28|31
1619764760000|2021-04-30 06:39:20|913.3|909.3|913.14|909.14|913.47|909.47|913.14|909.14|28
1619764770000|2021-04-30 06:39:30|913.3|909.3|913.36|909.36|913.36|909.36|913.12|909.12|29
1619764780000|2021-04-30 06:39:40|913.32|909.32|913.47|909.47|913.47|909.47|913.25|909.25|27
1619764790000|2021-04-30 06:39:50|913.42|909.42|913.7|909.7|913.87|909.87|913.42|909.42|30
1619764800000|2021-04-30 06:40:00|913.69|909.69|914.34|910.34|914.34|910.34|913.66|909.66|33
1619764810000|2021-04-30 06:40:10|914.31|910.31|914.54|910.54|914.57|910.57|914.26|910.26|24
1619764820000|2021-04-30 06:40:20|914.5|910.5|914.22|910.22|914.56|910.56|914.2|910.2|30
1619764830000|2021-04-30 06:40:30|914.21|910.21|914.37|910.37|914.39|910.39|914.18|910.18|31
1619764840000|2021-04-30 06:40:40|914.36|910.36|914.37|910.37|914.43|910.43|914.26|910.26|28
1619764850000|2021-04-30 06:40:50|914.36|910.36|914.65|910.65|914.73|910.73|914.36|910.36|22
1619764860000|2021-04-30 06:41:00|914.7|910.7|914.82|910.82|914.83|910.83|914.62|910.62|21
1619764870000|2021-04-30 06:41:10|914.81|910.81|914.73|910.73|915.19|911.19|914.73|910.73|22
1619764880000|2021-04-30 06:41:20|914.7|910.7|914.71|910.71|914.75|910.75|914.57|910.57|18
1619764890000|2021-04-30 06:41:30|914.69|910.69|914.99|910.99|915.03|911.03|914.65|910.65|27
1619764900000|2021-04-30 06:41:40|914.98|910.98|915.36|911.36|915.4|911.4|914.98|910.98|22
1619764910000|2021-04-30 06:41:50|915.09|911.09|914.87|910.87|915.09|911.09|914.64|910.64|26
1619764920000|2021-04-30 06:42:00|914.86|910.86|915.18|911.18|915.19|911.19|914.76|910.76|31
1619764930000|2021-04-30 06:42:10|915.19|911.19|915.28|911.28|915.28|911.28|915.19|911.19|16
1619764940000|2021-04-30 06:42:20|915.27|911.27|915.02|911.02|915.31|911.31|914.93|910.93|26
1619764950000|2021-04-30 06:42:30|915.03|911.03|915.14|911.14|915.14|911.14|914.98|910.98|21
1619764960000|2021-04-30 06:42:40|915.13|911.13|915.33|911.33|915.37|911.37|915.13|911.13|25
1619764970000|2021-04-30 06:42:50|915.4|911.4|915.22|911.22|915.49|911.49|915.22|911.22|26
1619764980000|2021-04-30 06:43:00|915.3|911.3|915.57|911.57|915.57|911.57|915.3|911.3|29
1619764990000|2021-04-30 06:43:10|915.58|911.58|915.81|911.81|915.93|911.93|915.48|911.48|28
1619765000000|2021-04-30 06:43:20|915.86|911.86|915.75|911.75|915.86|911.86|915.66|911.66|34
1619765010000|2021-04-30 06:43:30|915.71|911.71|915.84|911.84|915.94|911.94|915.71|911.71|32
1619765020000|2021-04-30 06:43:40|915.85|911.85|916.15|912.15|916.18|912.18|915.77|911.77|24
1619765030000|2021-04-30 06:43:50|916.13|912.13|916.13|912.13|916.24|912.24|916.1|912.1|24
1619765040000|2021-04-30 06:44:00|915.87|911.87|916.81|912.81|916.85|912.85|915.87|911.87|18
1619765050000|2021-04-30 06:44:10|916.85|912.85|917.64|913.64|917.73|913.73|916.68|912.68|24
1619765060000|2021-04-30 06:44:20|917.67|913.67|917.62|913.62|917.73|913.73|917.39|913.39|26
1619765070000|2021-04-30 06:44:30|917.59|913.59|917.55|913.55|917.66|913.66|917.46|913.46|24
1619765080000|2021-04-30 06:44:40|917.22|913.22|918.34|914.34|918.61|914.61|917.1|913.1|30
1619765090000|2021-04-30 06:44:50|918.33|914.33|918.85|914.85|919.12|915.12|918.33|914.33|27
1619765100000|2021-04-30 06:45:00|918.9|914.9|919.06|915.06|919.06|915.06|918.6|914.6|30
1619765110000|2021-04-30 06:45:10|918.97|914.97|920.39|916.39|920.39|916.39|918.97|914.97|26
1619765120000|2021-04-30 06:45:20|920.42|916.42|919.77|915.77|920.68|916.68|919.63|915.63|32
1619765130000|2021-04-30 06:45:30|919.78|915.78|919.64|915.64|919.79|915.79|919.57|915.57|28
1619765140000|2021-04-30 06:45:40|919.7|915.7|920.01|916.01|920.13|916.13|919.7|915.7|29
1619765150000|2021-04-30 06:45:50|920.02|916.02|919.95|915.95|920.05|916.05|919.84|915.84|30
1619765160000|2021-04-30 06:46:00|919.9|915.9|919.79|915.79|919.92|915.92|919.75|915.75|25
1619765170000|2021-04-30 06:46:10|919.81|915.81|919.53|915.53|919.82|915.82|919.53|915.53|30
1619765180000|2021-04-30 06:46:20|919.57|915.57|919.97|915.97|919.97|915.97|919.29|915.29|35
1619765190000|2021-04-30 06:46:30|919.93|915.93|919.68|915.68|919.97|915.97|919.53|915.53|35
1619765200000|2021-04-30 06:46:40|919.59|915.59|919.66|915.66|919.89|915.89|919.59|915.59|34
1619765210000|2021-04-30 06:46:50|919.73|915.73|919.55|915.55|919.73|915.73|919.47|915.47|27
1619765220000|2021-04-30 06:47:00|919.53|915.53|919.6|915.6|919.69|915.69|919.45|915.45|27
1619765230000|2021-04-30 06:47:10|919.59|915.59|918.76|914.76|919.61|915.61|918.76|914.76|31
1619765240000|2021-04-30 06:47:20|918.8|914.8|920.47|916.47|920.48|916.48|918.8|914.8|36
1619765250000|2021-04-30 06:47:30|920.49|916.49|920.95|916.95|920.95|916.95|920.48|916.48|23
1619765260000|2021-04-30 06:47:40|920.96|916.96|920.92|916.92|921.05|917.05|920.71|916.71|30
1619765270000|2021-04-30 06:47:50|920.93|916.93|920.96|916.96|920.97|916.97|920.85|916.85|26
1619765280000|2021-04-30 06:48:00|920.94|916.94|921.07|917.07|921.08|917.08|920.83|916.83|20
1619765290000|2021-04-30 06:48:10|921.09|917.09|921.4|917.4|921.4|917.4|921.04|917.04|12
1619765300000|2021-04-30 06:48:20|921.41|917.41|920.78|916.78|921.7|917.7|920.71|916.71|31
1619765310000|2021-04-30 06:48:30|920.79|916.79|920.53|916.53|920.84|916.84|920.15|916.15|36
1619765320000|2021-04-30 06:48:40|920.5|916.5|920.64|916.64|920.8|916.8|920.08|916.08|36
1619765330000|2021-04-30 06:48:50|920.51|916.51|920.7|916.7|920.77|916.77|920.47|916.47|25
1619765340000|2021-04-30 06:49:00|920.67|916.67|920.84|916.84|920.91|916.91|920.66|916.66|31
1619765350000|2021-04-30 06:49:10|920.83|916.83|920.68|916.68|920.84|916.84|920.67|916.67|30
1619765360000|2021-04-30 06:49:20|920.73|916.73|920.56|916.56|920.79|916.79|920.47|916.47|26
1619765370000|2021-04-30 06:49:30|920.55|916.55|920.11|916.11|920.65|916.65|920.1|916.1|29
1619765380000|2021-04-30 06:49:40|920.1|916.1|919.11|915.11|920.1|916.1|919.11|915.11|29
1619765390000|2021-04-30 06:49:50|919.12|915.12|918.57|914.57|919.12|915.12|918.57|914.57|31
1619765400000|2021-04-30 06:50:00|918.56|914.56|918.47|914.47|918.56|914.56|918.24|914.24|31
1619765410000|2021-04-30 06:50:10|918.53|914.53|918.19|914.19|918.62|914.62|918.19|914.19|26
1619765420000|2021-04-30 06:50:20|918.17|914.17|918|914|918.2|914.2|917.94|913.94|30
1619765430000|2021-04-30 06:50:30|918.01|914.01|918.04|914.04|918.17|914.17|917.94|913.94|27
1619765440000|2021-04-30 06:50:40|918.05|914.05|918.07|914.07|918.13|914.13|918|914|23
1619765450000|2021-04-30 06:50:50|918.06|914.06|918.23|914.23|918.51|914.51|917.84|913.84|32
1619765460000|2021-04-30 06:51:00|918.22|914.22|917.82|913.82|918.25|914.25|917.74|913.74|28
1619765470000|2021-04-30 06:51:10|917.84|913.84|918.5|914.5|918.51|914.51|917.84|913.84|31
1619765480000|2021-04-30 06:51:20|918.54|914.54|919.28|915.28|919.45|915.45|918.54|914.54|29
1619765490000|2021-04-30 06:51:30|919.87|915.87|919.51|915.51|919.87|915.87|919.2|915.2|32
1619765500000|2021-04-30 06:51:40|919.52|915.52|919.01|915.01|919.82|915.82|918.91|914.91|36
1619765510000|2021-04-30 06:51:50|919|915|918.99|914.99|919.12|915.12|918.96|914.96|35
1619765520000|2021-04-30 06:52:00|918.98|914.98|920.07|916.07|920.09|916.09|918.97|914.97|28
1619765530000|2021-04-30 06:52:10|920.09|916.09|920.64|916.64|920.67|916.67|919.97|915.97|35
1619765540000|2021-04-30 06:52:20|920.65|916.65|920.78|916.78|920.95|916.95|920.58|916.58|35
1619765550000|2021-04-30 06:52:30|920.85|916.85|920.5|916.5|920.9|916.9|920.19|916.19|34
1619765560000|2021-04-30 06:52:40|920.54|916.54|920.64|916.64|920.86|916.86|920.53|916.53|30
1619765570000|2021-04-30 06:52:50|920.59|916.59|920.83|916.83|920.99|916.99|920.58|916.58|20
1619765580000|2021-04-30 06:53:00|920.96|916.96|920.74|916.74|920.96|916.96|920.66|916.66|28
1619765590000|2021-04-30 06:53:10|920.73|916.73|920.96|916.96|921.1|917.1|920.73|916.73|31
1619765600000|2021-04-30 06:53:20|920.99|916.99|920.93|916.93|921.49|917.49|920.89|916.89|32
1619765610000|2021-04-30 06:53:30|920.7|916.7|920.91|916.91|921.29|917.29|920.7|916.7|32
1619765620000|2021-04-30 06:53:40|920.92|916.92|920.84|916.84|921.3|917.3|920.79|916.79|27
1619765630000|2021-04-30 06:53:50|920.88|916.88|920.78|916.78|920.93|916.93|920.65|916.65|30
1619765640000|2021-04-30 06:54:00|920.93|916.93|920.93|916.93|920.97|916.97|920.72|916.72|26
1619765650000|2021-04-30 06:54:10|920.98|916.98|920.95|916.95|921.04|917.04|920.7|916.7|26
1619765660000|2021-04-30 06:54:20|920.91|916.91|920.66|916.66|921.18|917.18|920.66|916.66|25
1619765670000|2021-04-30 06:54:30|920.67|916.67|921.14|917.14|921.14|917.14|920.64|916.64|26
1619765680000|2021-04-30 06:54:40|921.07|917.07|920.7|916.7|921.38|917.38|920.63|916.63|32
1619765690000|2021-04-30 06:54:50|920.69|916.69|921.1|917.1|921.16|917.16|920.69|916.69|24
1619765700000|2021-04-30 06:55:00|921.05|917.05|921.57|917.57|921.63|917.63|920.96|916.96|27
1619765710000|2021-04-30 06:55:10|921.61|917.61|921.51|917.51|921.63|917.63|921.45|917.45|32
1619765720000|2021-04-30 06:55:20|921.53|917.53|921.52|917.52|921.58|917.58|921.5|917.5|21
1619765730000|2021-04-30 06:55:30|921.53|917.53|921.43|917.43|921.59|917.59|921.42|917.42|25
1619765740000|2021-04-30 06:55:40|921.46|917.46|921.4|917.4|921.64|917.64|921.4|917.4|22
1619765750000|2021-04-30 06:55:50|921.45|917.45|921.45|917.45|921.54|917.54|921.39|917.39|25
1619765760000|2021-04-30 06:56:00|921.44|917.44|921.12|917.12|921.56|917.56|921.03|917.03|24
1619765770000|2021-04-30 06:56:10|921.11|917.11|920.75|916.75|921.11|917.11|920.63|916.63|25
1619765780000|2021-04-30 06:56:20|920.65|916.65|920.39|916.39|920.66|916.66|920.32|916.32|25
1619765790000|2021-04-30 06:56:30|920.37|916.37|921.21|917.21|921.26|917.26|920.36|916.36|33
1619765800000|2021-04-30 06:56:40|921.24|917.24|921.75|917.75|921.77|917.77|921.18|917.18|29
1619765810000|2021-04-30 06:56:50|921.78|917.78|921.73|917.73|921.78|917.78|921.65|917.65|18
1619765820000|2021-04-30 06:57:00|921.76|917.76|921.74|917.74|921.76|917.76|921.66|917.66|25
1619765830000|2021-04-30 06:57:10|921.71|917.71|921.73|917.73|921.76|917.76|921.67|917.67|25
1619765840000|2021-04-30 06:57:20|921.76|917.76|921.78|917.78|921.91|917.91|921.68|917.68|28
1619765850000|2021-04-30 06:57:30|921.72|917.72|922|918|922|918|921.54|917.54|34
1619765860000|2021-04-30 06:57:40|922.02|918.02|922.06|918.06|922.15|918.15|921.99|917.99|26
1619765870000|2021-04-30 06:57:50|922.05|918.05|922.15|918.15|922.23|918.23|922.05|918.05|27
1619765880000|2021-04-30 06:58:00|922.14|918.14|923.46|919.46|923.62|919.62|922.14|918.14|32
1619765890000|2021-04-30 06:58:10|923.61|919.61|923.98|919.98|924.04|920.04|923.51|919.51|26
1619765900000|2021-04-30 06:58:20|924|920|924.29|920.29|924.29|920.29|923.96|919.96|15
1619765910000|2021-04-30 06:58:30|924.16|920.16|924.13|920.13|924.39|920.39|924.13|920.13|16
1619765920000|2021-04-30 06:58:40|924.14|920.14|926.16|922.16|926.29|922.29|924.14|920.14|22
1619765930000|2021-04-30 06:58:50|926.11|922.11|925.97|921.97|926.12|922.12|925.73|921.73|31
1619765940000|2021-04-30 06:59:00|926.01|922.01|926.22|922.22|926.31|922.31|925.93|921.93|35
1619765950000|2021-04-30 06:59:10|926.2|922.2|926.2|922.2|926.26|922.26|926|922|32
1619765960000|2021-04-30 06:59:20|926.22|922.22|926.04|922.04|926.34|922.34|926.01|922.01|35
1619765970000|2021-04-30 06:59:30|926.02|922.02|925.41|921.41|926.06|922.06|925.37|921.37|26
1619765980000|2021-04-30 06:59:40|925.42|921.42|925.48|921.48|925.61|921.61|925.24|921.24|32
1619765990000|2021-04-30 06:59:50|925.63|921.63|924.84|920.84|925.67|921.67|924.76|920.76|30
1619766000000|2021-04-30 07:00:00|924.75|920.75|926.86|922.86|926.86|922.86|924.7|920.7|35
1619766010000|2021-04-30 07:00:10|926.82|922.82|926.38|922.38|926.84|922.84|926.34|922.34|35
1619766020000|2021-04-30 07:00:20|926.39|922.39|926.18|922.18|926.71|922.71|926.18|922.18|37
1619766030000|2021-04-30 07:00:30|926.22|922.22|926.37|922.37|926.68|922.68|926.22|922.22|33
1619766040000|2021-04-30 07:00:40|926.41|922.41|926.02|922.02|926.82|922.82|925.99|921.99|36
1619766050000|2021-04-30 07:00:50|925.89|921.89|925.14|921.14|925.98|921.98|924.95|920.95|35
1619766060000|2021-04-30 07:01:00|925.09|921.09|924.93|920.93|925.21|921.21|924.93|920.93|28
1619766070000|2021-04-30 07:01:10|924.9|920.9|923.52|919.52|924.9|920.9|923.5|919.5|38
1619766080000|2021-04-30 07:01:20|923.64|919.64|922.66|918.66|923.77|919.77|922.66|918.66|32
1619766090000|2021-04-30 07:01:30|922.65|918.65|924.3|920.3|924.6|920.6|922.56|918.56|37
1619766100000|2021-04-30 07:01:40|924.31|920.31|924.41|920.41|924.75|920.75|924.31|920.31|34
1619766110000|2021-04-30 07:01:50|924.31|920.31|923.47|919.47|924.43|920.43|923.39|919.39|35
1619766120000|2021-04-30 07:02:00|923.52|919.52|923.55|919.55|923.62|919.62|923.11|919.11|37
1619766130000|2021-04-30 07:02:10|923.58|919.58|922.82|918.82|923.63|919.63|922.82|918.82|30
1619766140000|2021-04-30 07:02:20|922.77|918.77|922.79|918.79|922.86|918.86|922.62|918.62|33
1619766150000|2021-04-30 07:02:30|922.78|918.78|922.58|918.58|922.98|918.98|922.57|918.57|29
1619766160000|2021-04-30 07:02:40|922.56|918.56|922.34|918.34|922.61|918.61|922.3|918.3|14
1619766170000|2021-04-30 07:02:50|922.33|918.33|922.3|918.3|922.33|918.33|922.19|918.19|8
1619766180000|2021-04-30 07:03:00|922.31|918.31|921.6|917.6|922.31|918.31|921.56|917.56|22
1619766190000|2021-04-30 07:03:10|921.59|917.59|920.55|916.55|921.59|917.59|920.55|916.55|29
1619766200000|2021-04-30 07:03:20|920.54|916.54|920.27|916.27|920.54|916.54|920.04|916.04|32
1619766210000|2021-04-30 07:03:30|920.2|916.2|920.37|916.37|920.41|916.41|920.03|916.03|20
1619766220000|2021-04-30 07:03:40|920.33|916.33|919.98|915.98|920.43|916.43|919.95|915.95|23
1619766230000|2021-04-30 07:03:50|920.02|916.02|919.9|915.9|920.07|916.07|919.88|915.88|25
1619766240000|2021-04-30 07:04:00|919.91|915.91|919.74|915.74|919.91|915.91|919.68|915.68|29
1619766250000|2021-04-30 07:04:10|919.69|915.69|919.53|915.53|919.73|915.73|919.45|915.45|29
1619766260000|2021-04-30 07:04:20|919.57|915.57|919.64|915.64|919.64|915.64|919.41|915.41|25
1619766270000|2021-04-30 07:04:30|919.65|915.65|919.89|915.89|919.96|915.96|919.64|915.64|24
1619766280000|2021-04-30 07:04:40|919.9|915.9|919.68|915.68|920.06|916.06|919.65|915.65|27
1619766290000|2021-04-30 07:04:50|919.69|915.69|919.84|915.84|919.91|915.91|919.39|915.39|26
1619766300000|2021-04-30 07:05:00|919.83|915.83|919.84|915.84|919.88|915.88|919.78|915.78|22
1619766310000|2021-04-30 07:05:10|919.85|915.85|920.22|916.22|920.65|916.65|919.75|915.75|33
1619766320000|2021-04-30 07:05:20|920|916|920.04|916.04|920.43|916.43|920|916|33
1619766330000|2021-04-30 07:05:30|920.02|916.02|920.15|916.15|920.38|916.38|919.94|915.94|29
1619766340000|2021-04-30 07:05:40|920.16|916.16|919.94|915.94|920.19|916.19|919.67|915.67|27
1619766350000|2021-04-30 07:05:50|919.86|915.86|919.73|915.73|919.96|915.96|919.69|915.69|19
1619766360000|2021-04-30 07:06:00|919.74|915.74|919.69|915.69|919.79|915.79|919.67|915.67|28
1619766370000|2021-04-30 07:06:10|919.71|915.71|919.94|915.94|919.95|915.95|919.56|915.56|24
1619766380000|2021-04-30 07:06:20|919.93|915.93|920.06|916.06|920.06|916.06|919.67|915.67|29
1619766390000|2021-04-30 07:06:30|920.07|916.07|920.13|916.13|920.6|916.6|920.07|916.07|31
1619766400000|2021-04-30 07:06:40|920.24|916.24|920.81|916.81|920.83|916.83|920.11|916.11|18
1619766410000|2021-04-30 07:06:50|920.82|916.82|921.83|917.83|921.83|917.83|920.76|916.76|28
1619766420000|2021-04-30 07:07:00|921.84|917.84|921.7|917.7|921.88|917.88|921.7|917.7|15
1619766430000|2021-04-30 07:07:10|921.71|917.71|920.8|916.8|921.75|917.75|920.77|916.77|29
1619766440000|2021-04-30 07:07:20|920.72|916.72|920.07|916.07|920.81|916.81|920|916|25
1619766450000|2021-04-30 07:07:30|920.08|916.08|919.83|915.83|920.08|916.08|919.75|915.75|23
1619766460000|2021-04-30 07:07:40|919.82|915.82|920.02|916.02|920.49|916.49|919.82|915.82|31
1619766470000|2021-04-30 07:07:50|919.98|915.98|919.93|915.93|920.01|916.01|919.91|915.91|20
1619766480000|2021-04-30 07:08:00|919.94|915.94|919.62|915.62|919.98|915.98|919.6|915.6|27
1619766490000|2021-04-30 07:08:10|919.61|915.61|920.26|916.26|920.26|916.26|919.6|915.6|25
1619766500000|2021-04-30 07:08:20|920.23|916.23|919.68|915.68|920.23|916.23|919.68|915.68|27
1619766510000|2021-04-30 07:08:30|919.7|915.7|919.48|915.48|920.04|916.04|919.44|915.44|28
1619766520000|2021-04-30 07:08:40|919.51|915.51|920.28|916.28|920.5|916.5|919.44|915.44|29
1619766530000|2021-04-30 07:08:50|920.07|916.07|919.67|915.67|920.18|916.18|919.62|915.62|33
1619766540000|2021-04-30 07:09:00|919.68|915.68|919.69|915.69|919.69|915.69|919.4|915.4|24
1619766550000|2021-04-30 07:09:10|919.68|915.68|919.37|915.37|919.68|915.68|919.32|915.32|32
1619766560000|2021-04-30 07:09:20|919.39|915.39|919.08|915.08|919.52|915.52|919.07|915.07|31
1619766570000|2021-04-30 07:09:30|919.26|915.26|919.33|915.33|919.4|915.4|919.26|915.26|23
1619766580000|2021-04-30 07:09:40|919.34|915.34|919.44|915.44|919.63|915.63|919.33|915.33|22
1619766590000|2021-04-30 07:09:50|919.45|915.45|919.1|915.1|919.49|915.49|919.07|915.07|28
1619766600000|2021-04-30 07:10:00|919.09|915.09|918.38|914.38|919.11|915.11|918.38|914.38|17
1619766610000|2021-04-30 07:10:10|918.15|914.15|918.44|914.44|918.5|914.5|918.14|914.14|17
1619766620000|2021-04-30 07:10:20|918.43|914.43|918.63|914.63|918.64|914.64|918.43|914.43|20
1619766630000|2021-04-30 07:10:30|918.64|914.64|918.57|914.57|918.73|914.73|918.57|914.57|23
1619766640000|2021-04-30 07:10:40|918.56|914.56|918.62|914.62|918.73|914.73|918.55|914.55|24
1619766650000|2021-04-30 07:10:50|918.48|914.48|918.54|914.54|918.59|914.59|918.26|914.26|25
1619766660000|2021-04-30 07:11:00|918.53|914.53|918.45|914.45|918.53|914.53|918.41|914.41|20
1619766670000|2021-04-30 07:11:10|918.46|914.46|919.75|915.75|919.75|915.75|918.42|914.42|26
1619766680000|2021-04-30 07:11:20|919.86|915.86|919.7|915.7|919.96|915.96|919.55|915.55|32
1619766690000|2021-04-30 07:11:30|919.59|915.59|919.71|915.71|919.82|915.82|919.23|915.23|30
1619766700000|2021-04-30 07:11:40|919.73|915.73|919.82|915.82|919.84|915.84|919.6|915.6|23
1619766710000|2021-04-30 07:11:50|919.83|915.83|919.79|915.79|919.87|915.87|919.56|915.56|29
1619766720000|2021-04-30 07:12:00|919.82|915.82|920.21|916.21|920.21|916.21|919.8|915.8|24
1619766730000|2021-04-30 07:12:10|920.24|916.24|920.07|916.07|920.45|916.45|919.96|915.96|28
1619766740000|2021-04-30 07:12:20|920.02|916.02|920.04|916.04|920.06|916.06|919.94|915.94|24
1619766750000|2021-04-30 07:12:30|920.02|916.02|919.54|915.54|920.06|916.06|919.42|915.42|32
1619766760000|2021-04-30 07:12:40|919.38|915.38|919.98|915.98|920.01|916.01|919.38|915.38|35
1619766770000|2021-04-30 07:12:50|920.03|916.03|919.47|915.47|920.05|916.05|919.23|915.23|37
1619766780000|2021-04-30 07:13:00|919.41|915.41|919.21|915.21|919.87|915.87|919.21|915.21|35
1619766790000|2021-04-30 07:13:10|919.27|915.27|918.92|914.92|919.4|915.4|918.92|914.92|33
1619766800000|2021-04-30 07:13:20|919.11|915.11|919.03|915.03|919.24|915.24|919.02|915.02|26
1619766810000|2021-04-30 07:13:30|919.06|915.06|919.02|915.02|919.08|915.08|918.85|914.85|27
1619766820000|2021-04-30 07:13:40|919.04|915.04|919.46|915.46|919.46|915.46|919.01|915.01|18
1619766830000|2021-04-30 07:13:50|919.5|915.5|919.49|915.49|919.58|915.58|919.39|915.39|19
1619766840000|2021-04-30 07:14:00|919.51|915.51|919.96|915.96|920.06|916.06|919.49|915.49|21
1619766850000|2021-04-30 07:14:10|919.95|915.95|919.96|915.96|919.97|915.97|919.87|915.87|24
1619766860000|2021-04-30 07:14:20|919.89|915.89|920.51|916.51|920.73|916.73|919.85|915.85|23
1619766870000|2021-04-30 07:14:30|920.52|916.52|920.65|916.65|920.76|916.76|920.41|916.41|25
1619766880000|2021-04-30 07:14:40|920.64|916.64|920.46|916.46|920.75|916.75|920.43|916.43|27
1619766890000|2021-04-30 07:14:50|920.34|916.34|920.12|916.12|920.34|916.34|920.12|916.12|32
1619766900000|2021-04-30 07:15:00|920.08|916.08|919.81|915.81|920.12|916.12|919.76|915.76|16
1619766910000|2021-04-30 07:15:10|919.82|915.82|919.75|915.75|919.83|915.83|919.75|915.75|8
1619766920000|2021-04-30 07:15:20|919.76|915.76|919.78|915.78|919.79|915.79|919.74|915.74|8
1619766930000|2021-04-30 07:15:30|919.76|915.76|919.51|915.51|919.79|915.79|919.48|915.48|22
1619766940000|2021-04-30 07:15:40|919.55|915.55|919.74|915.74|919.9|915.9|919.51|915.51|24
1619766950000|2021-04-30 07:15:50|919.77|915.77|919.51|915.51|919.83|915.83|919.43|915.43|33
1619766960000|2021-04-30 07:16:00|919.5|915.5|919.53|915.53|919.61|915.61|919.5|915.5|15
1619766970000|2021-04-30 07:16:10|919.52|915.52|919.51|915.51|919.54|915.54|919.5|915.5|11
1619766980000|2021-04-30 07:16:20|919.5|915.5|919.34|915.34|919.51|915.51|919.26|915.26|30
1619766990000|2021-04-30 07:16:30|919.35|915.35|919.24|915.24|919.37|915.37|919.24|915.24|17
1619767000000|2021-04-30 07:16:40|919.33|915.33|919.16|915.16|919.39|915.39|919.16|915.16|22
1619767010000|2021-04-30 07:16:50|919.15|915.15|918.86|914.86|919.25|915.25|918.86|914.86|21
1619767020000|2021-04-30 07:17:00|918.87|914.87|918.89|914.89|918.91|914.91|918.83|914.83|27
1619767030000|2021-04-30 07:17:10|918.88|914.88|918.7|914.7|918.89|914.89|918.7|914.7|21
1619767040000|2021-04-30 07:17:20|918.76|914.76|918.59|914.59|918.76|914.76|918.35|914.35|32
1619767050000|2021-04-30 07:17:30|918.6|914.6|918.45|914.45|918.62|914.62|918.45|914.45|28
1619767060000|2021-04-30 07:17:40|918.34|914.34|918.14|914.14|918.35|914.35|918.14|914.14|26
1619767070000|2021-04-30 07:17:50|918.11|914.11|917.55|913.55|918.11|914.11|917.2|913.2|32
1619767080000|2021-04-30 07:18:00|917.49|913.49|917.4|913.4|917.63|913.63|917.39|913.39|23
1619767090000|2021-04-30 07:18:10|917.39|913.39|917.24|913.24|917.4|913.4|917.16|913.16|27
1619767100000|2021-04-30 07:18:20|917.23|913.23|916.94|912.94|917.24|913.24|916.94|912.94|15
1619767110000|2021-04-30 07:18:30|916.79|912.79|916.81|912.81|916.84|912.84|916.73|912.73|11
1619767120000|2021-04-30 07:18:40|916.82|912.82|916.68|912.68|916.82|912.82|916.67|912.67|27
1619767130000|2021-04-30 07:18:50|916.69|912.69|916.38|912.38|916.69|912.69|916.13|912.13|27
1619767140000|2021-04-30 07:19:00|916.45|912.45|915.97|911.97|916.45|912.45|915.93|911.93|30
1619767150000|2021-04-30 07:19:10|915.93|911.93|915.56|911.56|915.95|911.95|915.53|911.53|23
1619767160000|2021-04-30 07:19:20|915.57|911.57|915.51|911.51|915.59|911.59|915.46|911.46|22
1619767170000|2021-04-30 07:19:30|915.49|911.49|915.16|911.16|915.49|911.49|915.16|911.16|21
1619767180000|2021-04-30 07:19:40|915.11|911.11|914.64|910.64|915.15|911.15|914.28|910.28|36
1619767190000|2021-04-30 07:19:50|914.75|910.75|914.48|910.48|914.85|910.85|914.2|910.2|33
1619767200000|2021-04-30 07:20:00|914.47|910.47|914.91|910.91|915.01|911.01|914.44|910.44|29
1619767210000|2021-04-30 07:20:10|914.92|910.92|915.51|911.51|915.52|911.52|914.92|910.92|21
1619767220000|2021-04-30 07:20:20|915.52|911.52|915.67|911.67|915.67|911.67|915.52|911.52|14
1619767230000|2021-04-30 07:20:30|915.68|911.68|915.83|911.83|915.84|911.84|915.68|911.68|23
1619767240000|2021-04-30 07:20:40|915.84|911.84|915.83|911.83|915.93|911.93|915.69|911.69|23
1619767250000|2021-04-30 07:20:50|915.78|911.78|915.84|911.84|915.88|911.88|915.53|911.53|18
1619767260000|2021-04-30 07:21:00|915.85|911.85|916.05|912.05|916.05|912.05|915.72|911.72|19
1619767270000|2021-04-30 07:21:10|916.04|912.04|915.93|911.93|916.05|912.05|915.69|911.69|19
1619767280000|2021-04-30 07:21:20|915.94|911.94|915.95|911.95|915.96|911.96|915.88|911.88|27
1619767290000|2021-04-30 07:21:30|915.97|911.97|915.98|911.98|915.99|911.99|915.92|911.92|17
1619767300000|2021-04-30 07:21:40|915.95|911.95|916.13|912.13|916.16|912.16|915.95|911.95|22
1619767310000|2021-04-30 07:21:50|916.12|912.12|915.98|911.98|916.12|912.12|915.95|911.95|14
1619767320000|2021-04-30 07:22:00|915.93|911.93|915.88|911.88|916.18|912.18|915.68|911.68|21
1619767330000|2021-04-30 07:22:10|915.85|911.85|916.01|912.01|916.01|912.01|915.69|911.69|23
1619767340000|2021-04-30 07:22:20|916.03|912.03|916.24|912.24|916.24|912.24|915.95|911.95|24
1619767350000|2021-04-30 07:22:30|916.25|912.25|916|912|916.25|912.25|915.88|911.88|22
1619767360000|2021-04-30 07:22:40|915.9|911.9|916.27|912.27|916.27|912.27|915.85|911.85|21
1619767370000|2021-04-30 07:22:50|916.23|912.23|916.06|912.06|916.23|912.23|916.06|912.06|23
1619767380000|2021-04-30 07:23:00|916.1|912.1|916.27|912.27|916.56|912.56|916|912|25
1619767390000|2021-04-30 07:23:10|916.16|912.16|916.14|912.14|916.18|912.18|916|912|29
1619767400000|2021-04-30 07:23:20|916.19|912.19|916.34|912.34|916.49|912.49|916.14|912.14|23
1619767410000|2021-04-30 07:23:30|916.37|912.37|916.3|912.3|916.37|912.37|916.27|912.27|25
1619767420000|2021-04-30 07:23:40|916.24|912.24|916.2|912.2|916.26|912.26|916.07|912.07|25
1619767430000|2021-04-30 07:23:50|916.19|912.19|916.19|912.19|916.26|912.26|916.17|912.17|28
1619767440000|2021-04-30 07:24:00|916.17|912.17|916.21|912.21|916.24|912.24|916.17|912.17|17
1619767450000|2021-04-30 07:24:10|916.24|912.24|916.19|912.19|916.27|912.27|916.06|912.06|16
1619767460000|2021-04-30 07:24:20|916.2|912.2|916.03|912.03|916.21|912.21|916.03|912.03|23
1619767470000|2021-04-30 07:24:30|916.02|912.02|915.86|911.86|916.02|912.02|915.69|911.69|23
1619767480000|2021-04-30 07:24:40|915.85|911.85|915.66|911.66|915.85|911.85|915.65|911.65|10
1619767490000|2021-04-30 07:24:50|915.65|911.65|915.9|911.9|916.02|912.02|915.65|911.65|20
1619767500000|2021-04-30 07:25:00|915.89|911.89|915.93|911.93|916.04|912.04|915.89|911.89|16
1619767510000|2021-04-30 07:25:10|915.92|911.92|915.89|911.89|915.99|911.99|915.66|911.66|26
1619767520000|2021-04-30 07:25:20|915.87|911.87|915.83|911.83|915.87|911.87|915.66|911.66|19
1619767530000|2021-04-30 07:25:30|915.82|911.82|915.95|911.95|915.95|911.95|915.79|911.79|22
1619767540000|2021-04-30 07:25:40|915.93|911.93|916.1|912.1|916.17|912.17|915.91|911.91|26
1619767550000|2021-04-30 07:25:50|916.12|912.12|916.25|912.25|916.28|912.28|916.1|912.1|23
1619767560000|2021-04-30 07:26:00|916.29|912.29|916.3|912.3|916.44|912.44|916.29|912.29|22
1619767570000|2021-04-30 07:26:10|916.22|912.22|916|912|916.25|912.25|916|912|13
1619767580000|2021-04-30 07:26:20|916.01|912.01|915.86|911.86|916.01|912.01|915.85|911.85|17
1619767590000|2021-04-30 07:26:30|915.85|911.85|915.87|911.87|915.88|911.88|915.83|911.83|13
1619767600000|2021-04-30 07:26:40|915.86|911.86|915.88|911.88|915.88|911.88|915.85|911.85|16
1619767610000|2021-04-30 07:26:50|915.87|911.87|915.89|911.89|915.9|911.9|915.87|911.87|14
1619767620000|2021-04-30 07:27:00|915.9|911.9|915.88|911.88|915.91|911.91|915.84|911.84|18
1619767630000|2021-04-30 07:27:10|915.86|911.86|915.95|911.95|915.96|911.96|915.85|911.85|21
1619767640000|2021-04-30 07:27:20|915.97|911.97|916.35|912.35|916.43|912.43|915.96|911.96|28
1619767650000|2021-04-30 07:27:30|916.34|912.34|916.19|912.19|916.34|912.34|916.18|912.18|22
1619767660000|2021-04-30 07:27:40|916.21|912.21|916.21|912.21|916.25|912.25|916.17|912.17|17
1619767670000|2021-04-30 07:27:50|916.2|912.2|916.17|912.17|916.24|912.24|916.16|912.16|21
1619767680000|2021-04-30 07:28:00|916.16|912.16|916.34|912.34|916.47|912.47|916.16|912.16|26
1619767690000|2021-04-30 07:28:10|916.36|912.36|916.17|912.17|916.39|912.39|916.16|912.16|29
1619767700000|2021-04-30 07:28:20|916.16|912.16|916.02|912.02|916.18|912.18|916.02|912.02|17
1619767710000|2021-04-30 07:28:30|915.96|911.96|915.98|911.98|916.06|912.06|915.93|911.93|16
1619767720000|2021-04-30 07:28:40|915.97|911.97|915.79|911.79|915.98|911.98|915.79|911.79|9
1619767730000|2021-04-30 07:28:50|915.8|911.8|915.84|911.84|915.84|911.84|915.74|911.74|13
1619767740000|2021-04-30 07:29:00|915.82|911.82|915.81|911.81|915.87|911.87|915.8|911.8|15
1619767750000|2021-04-30 07:29:10|915.8|911.8|916.19|912.19|916.2|912.2|915.8|911.8|24
1619767760000|2021-04-30 07:29:20|916.14|912.14|916.04|912.04|916.15|912.15|916.04|912.04|18
1619767770000|2021-04-30 07:29:30|916.05|912.05|916.06|912.06|916.06|912.06|916.05|912.05|8
1619767780000|2021-04-30 07:29:40|916.05|912.05|916.06|912.06|916.16|912.16|916.05|912.05|16
1619767790000|2021-04-30 07:29:50|916.07|912.07|916.11|912.11|916.11|912.11|916.01|912.01|16
1619767800000|2021-04-30 07:30:00|916.06|912.06|916.24|912.24|916.24|912.24|916.04|912.04|19
1619767810000|2021-04-30 07:30:10|916.29|912.29|916.45|912.45|916.45|912.45|916.29|912.29|24
1619767820000|2021-04-30 07:30:20|916.4|912.4|916.35|912.35|916.44|912.44|916.34|912.34|21
1619767830000|2021-04-30 07:30:30|916.36|912.36|916|912|916.4|912.4|916|912|20
1619767840000|2021-04-30 07:30:40|915.97|911.97|916.15|912.15|916.15|912.15|915.97|911.97|27
1619767850000|2021-04-30 07:30:50|916.14|912.14|916.19|912.19|916.26|912.26|916.14|912.14|25
1619767860000|2021-04-30 07:31:00|916.18|912.18|916.18|912.18|916.19|912.19|916.18|912.18|9
1619767870000|2021-04-30 07:31:10|916.19|912.19|916.37|912.37|916.4|912.4|916.18|912.18|22
1619767880000|2021-04-30 07:31:20|916.34|912.34|916.11|912.11|916.34|912.34|916.05|912.05|17
1619767890000|2021-04-30 07:31:30|916.1|912.1|915.81|911.81|916.1|912.1|915.73|911.73|15
1619767900000|2021-04-30 07:31:40|915.9|911.9|915.73|911.73|915.9|911.9|915.73|911.73|12
1619767910000|2021-04-30 07:31:50|915.76|911.76|915.56|911.56|915.76|911.76|915.55|911.55|22
1619767920000|2021-04-30 07:32:00|915.57|911.57|915.59|911.59|915.73|911.73|915.57|911.57|30
1619767930000|2021-04-30 07:32:10|915.52|911.52|915.6|911.6|915.63|911.63|915.48|911.48|26
1619767940000|2021-04-30 07:32:20|915.61|911.61|915.51|911.51|915.61|911.61|915.45|911.45|32
1619767950000|2021-04-30 07:32:30|915.49|911.49|915.39|911.39|915.66|911.66|915.39|911.39|32
1619767960000|2021-04-30 07:32:40|915.28|911.28|915.3|911.3|915.34|911.34|915.28|911.28|19
1619767970000|2021-04-30 07:32:50|915.33|911.33|915.59|911.59|915.59|911.59|915.29|911.29|25
1619767980000|2021-04-30 07:33:00|915.58|911.58|915.29|911.29|915.61|911.61|915.26|911.26|26
1619767990000|2021-04-30 07:33:10|915.31|911.31|915.36|911.36|915.36|911.36|915.24|911.24|28
1619768000000|2021-04-30 07:33:20|915.38|911.38|915.32|911.32|915.4|911.4|915.23|911.23|22
1619768010000|2021-04-30 07:33:30|915.39|911.39|914.85|910.85|915.39|911.39|914.83|910.83|19
1619768020000|2021-04-30 07:33:40|914.86|910.86|914.86|910.86|914.9|910.9|914.8|910.8|21
1619768030000|2021-04-30 07:33:50|914.85|910.85|914.79|910.79|914.85|910.85|914.73|910.73|25
1619768040000|2021-04-30 07:34:00|914.78|910.78|914.79|910.79|914.84|910.84|914.78|910.78|20
1619768050000|2021-04-30 07:34:10|914.78|910.78|914.74|910.74|914.79|910.79|914.61|910.61|22
1619768060000|2021-04-30 07:34:20|914.72|910.72|914.62|910.62|914.74|910.74|914.62|910.62|12
1619768070000|2021-04-30 07:34:30|914.61|910.61|914.68|910.68|914.74|910.74|914.61|910.61|27
1619768080000|2021-04-30 07:34:40|914.69|910.69|914.51|910.51|914.73|910.73|914.48|910.48|22
1619768090000|2021-04-30 07:34:50|914.49|910.49|914.47|910.47|914.51|910.51|914.21|910.21|30
1619768100000|2021-04-30 07:35:00|914.46|910.46|914.77|910.77|914.77|910.77|914.42|910.42|25
1619768110000|2021-04-30 07:35:10|914.85|910.85|914.6|910.6|914.9|910.9|914.59|910.59|28
1619768120000|2021-04-30 07:35:20|914.59|910.59|914.53|910.53|914.64|910.64|914.51|910.51|26
1619768130000|2021-04-30 07:35:30|914.51|910.51|914.5|910.5|914.51|910.51|914.46|910.46|18
1619768140000|2021-04-30 07:35:40|914.52|910.52|914.53|910.53|914.56|910.56|914.49|910.49|29
1619768150000|2021-04-30 07:35:50|914.55|910.55|914.51|910.51|914.73|910.73|914.48|910.48|27
1619768160000|2021-04-30 07:36:00|914.49|910.49|914.54|910.54|914.54|910.54|914.49|910.49|16
1619768170000|2021-04-30 07:36:10|914.53|910.53|914.56|910.56|914.57|910.57|914.53|910.53|12
1619768180000|2021-04-30 07:36:20|914.52|910.52|914.48|910.48|914.52|910.52|914.48|910.48|2
1619768190000|2021-04-30 07:36:30|914.44|910.44|914.54|910.54|914.54|910.54|914.44|910.44|11
1619768200000|2021-04-30 07:36:40|914.52|910.52|914.78|910.78|914.79|910.79|914.5|910.5|27
1619768210000|2021-04-30 07:36:50|914.77|910.77|914.71|910.71|914.78|910.78|914.71|910.71|23
1619768220000|2021-04-30 07:37:00|914.72|910.72|914.71|910.71|914.73|910.73|914.71|910.71|6
1619768230000|2021-04-30 07:37:10|914.7|910.7|914.85|910.85|914.85|910.85|914.69|910.69|12
1619768240000|2021-04-30 07:37:20|914.84|910.84|915.15|911.15|915.2|911.2|914.83|910.83|26
1619768250000|2021-04-30 07:37:30|915.19|911.19|915.7|911.7|915.74|911.74|915.12|911.12|26
1619768260000|2021-04-30 07:37:40|915.72|911.72|915.73|911.73|915.91|911.91|915.72|911.72|27
1619768270000|2021-04-30 07:37:50|915.72|911.72|915.79|911.79|915.91|911.91|915.67|911.67|26
1619768280000|2021-04-30 07:38:00|915.78|911.78|916.66|912.66|916.72|912.72|915.69|911.69|31
1619768290000|2021-04-30 07:38:10|916.67|912.67|916.6|912.6|916.68|912.68|916.49|912.49|28
1619768300000|2021-04-30 07:38:20|916.67|912.67|916.59|912.59|916.67|912.67|916.54|912.54|19
1619768310000|2021-04-30 07:38:30|916.64|912.64|916.29|912.29|917.06|913.06|916.29|912.29|24
1619768320000|2021-04-30 07:38:40|916.27|912.27|916.07|912.07|916.38|912.38|916.02|912.02|30
1619768330000|2021-04-30 07:38:50|916.1|912.1|915.69|911.69|916.16|912.16|915.67|911.67|28
1619768340000|2021-04-30 07:39:00|915.77|911.77|916.04|912.04|916.04|912.04|915.72|911.72|23
1619768350000|2021-04-30 07:39:10|916.06|912.06|915.93|911.93|916.07|912.07|915.51|911.51|30
1619768360000|2021-04-30 07:39:20|915.87|911.87|916.02|912.02|916.29|912.29|915.86|911.86|34
1619768370000|2021-04-30 07:39:30|916.04|912.04|916.36|912.36|916.37|912.37|915.92|911.92|27
1619768380000|2021-04-30 07:39:40|916.37|912.37|916.87|912.87|916.87|912.87|916.37|912.37|27
1619768390000|2021-04-30 07:39:50|916.83|912.83|917.3|913.3|917.3|913.3|916.83|912.83|19
1619768400000|2021-04-30 07:40:00|917.33|913.33|918.11|914.11|918.11|914.11|917.33|913.33|19
1619768410000|2021-04-30 07:40:10|918.12|914.12|919.19|915.19|919.19|915.19|918.12|914.12|23
1619768420000|2021-04-30 07:40:20|919.33|915.33|920.17|916.17|920.41|916.41|919.32|915.32|28
1619768430000|2021-04-30 07:40:30|920.13|916.13|920.85|916.85|920.85|916.85|920.13|916.13|23
1619768440000|2021-04-30 07:40:40|920.89|916.89|921.5|917.5|921.5|917.5|920.89|916.89|22
1619768450000|2021-04-30 07:40:50|921.51|917.51|921.51|917.51|921.52|917.52|921.48|917.48|14
1619768460000|2021-04-30 07:41:00|921.49|917.49|922.51|918.51|922.51|918.51|921.49|917.49|27
1619768470000|2021-04-30 07:41:10|922.46|918.46|922.64|918.64|922.64|918.64|922.34|918.34|23
1619768480000|2021-04-30 07:41:20|922.65|918.65|923.28|919.28|923.28|919.28|922.65|918.65|20
1619768490000|2021-04-30 07:41:30|923.29|919.29|923.37|919.37|923.78|919.78|923.25|919.25|25
1619768500000|2021-04-30 07:41:40|923.25|919.25|922.39|918.39|923.25|919.25|922.39|918.39|35
1619768510000|2021-04-30 07:41:50|922.43|918.43|922.88|918.88|923.16|919.16|922.43|918.43|33
1619768520000|2021-04-30 07:42:00|922.58|918.58|921.97|917.97|922.59|918.59|921.94|917.94|32
1619768530000|2021-04-30 07:42:10|921.95|917.95|922|918|922|918|921.65|917.65|27
1619768540000|2021-04-30 07:42:20|922.01|918.01|921.74|917.74|922.01|918.01|921.68|917.68|28
1619768550000|2021-04-30 07:42:30|921.7|917.7|920.97|916.97|921.79|917.79|920.91|916.91|24
1619768560000|2021-04-30 07:42:40|920.96|916.96|920.83|916.83|920.96|916.96|920.69|916.69|33
1619768570000|2021-04-30 07:42:50|920.95|916.95|920.86|916.86|921.12|917.12|920.76|916.76|39
1619768580000|2021-04-30 07:43:00|920.89|916.89|921.01|917.01|921.01|917.01|920.89|916.89|12
1619768590000|2021-04-30 07:43:10|921.23|917.23|921.25|917.25|921.39|917.39|921.12|917.12|29
1619768600000|2021-04-30 07:43:20|921.31|917.31|921.16|917.16|921.39|917.39|921.01|917.01|30
1619768610000|2021-04-30 07:43:30|921.15|917.15|921.27|917.27|921.27|917.27|921.09|917.09|24
1619768620000|2021-04-30 07:43:40|921.36|917.36|921.01|917.01|921.36|917.36|920.98|916.98|24
1619768630000|2021-04-30 07:43:50|920.96|916.96|921.03|917.03|921.1|917.1|920.87|916.87|24
1619768640000|2021-04-30 07:44:00|920.99|916.99|921.79|917.79|921.79|917.79|920.99|916.99|28
1619768650000|2021-04-30 07:44:10|921.8|917.8|921.48|917.48|921.89|917.89|921.48|917.48|22
1619768660000|2021-04-30 07:44:20|921.49|917.49|921.19|917.19|921.49|917.49|921.07|917.07|22
1619768670000|2021-04-30 07:44:30|921.18|917.18|920.92|916.92|921.18|917.18|920.91|916.91|14
1619768680000|2021-04-30 07:44:40|920.9|916.9|921.03|917.03|921.03|917.03|920.86|916.86|21
1619768690000|2021-04-30 07:44:50|920.98|916.98|920.95|916.95|921.1|917.1|920.88|916.88|24
1619768700000|2021-04-30 07:45:00|920.99|916.99|921.26|917.26|921.33|917.33|920.82|916.82|29
1619768710000|2021-04-30 07:45:10|921.21|917.21|920.85|916.85|921.25|917.25|920.84|916.84|18
1619768720000|2021-04-30 07:45:20|920.84|916.84|921.09|917.09|921.25|917.25|920.84|916.84|26
1619768730000|2021-04-30 07:45:30|921.1|917.1|921.11|917.11|921.49|917.49|921.1|917.1|26
1619768740000|2021-04-30 07:45:40|921.14|917.14|920.94|916.94|921.14|917.14|920.79|916.79|28
1619768750000|2021-04-30 07:45:50|920.95|916.95|920.91|916.91|921.03|917.03|920.78|916.78|28
1619768760000|2021-04-30 07:46:00|920.88|916.88|920.84|916.84|920.98|916.98|920.84|916.84|16
1619768770000|2021-04-30 07:46:10|920.55|916.55|920.31|916.31|920.58|916.58|920.29|916.29|28
1619768780000|2021-04-30 07:46:20|920.32|916.32|920.48|916.48|920.58|916.58|920.28|916.28|28
1619768790000|2021-04-30 07:46:30|920.49|916.49|920.33|916.33|920.53|916.53|920.27|916.27|23
1619768800000|2021-04-30 07:46:40|920.32|916.32|919.8|915.8|920.32|916.32|919.78|915.78|28
1619768810000|2021-04-30 07:46:50|919.78|915.78|919.63|915.63|919.82|915.82|919.63|915.63|22
1619768820000|2021-04-30 07:47:00|919.64|915.64|919.56|915.56|919.64|915.64|919.56|915.56|22
1619768830000|2021-04-30 07:47:10|919.55|915.55|919.12|915.12|919.6|915.6|919.09|915.09|28
1619768840000|2021-04-30 07:47:20|919.15|915.15|919.47|915.47|919.47|915.47|919.07|915.07|34
1619768850000|2021-04-30 07:47:30|919.5|915.5|919.03|915.03|919.54|915.54|919.02|915.02|32
1619768860000|2021-04-30 07:47:40|919.01|915.01|919.1|915.1|919.1|915.1|918.81|914.81|26
1619768870000|2021-04-30 07:47:50|919.12|915.12|918.8|914.8|919.17|915.17|918.78|914.78|32
1619768880000|2021-04-30 07:48:00|918.81|914.81|918.87|914.87|918.96|914.96|918.81|914.81|31
1619768890000|2021-04-30 07:48:10|918.84|914.84|918.82|914.82|918.96|914.96|918.67|914.67|27
1619768900000|2021-04-30 07:48:20|918.83|914.83|918.87|914.87|918.89|914.89|918.78|914.78|15
1619768910000|2021-04-30 07:48:30|918.88|914.88|918.81|914.81|918.99|914.99|918.77|914.77|30
1619768920000|2021-04-30 07:48:40|918.83|914.83|918.79|914.79|918.84|914.84|918.77|914.77|16
1619768930000|2021-04-30 07:48:50|918.81|914.81|918.86|914.86|918.88|914.88|918.77|914.77|18
1619768940000|2021-04-30 07:49:00|918.85|914.85|918.98|914.98|919.11|915.11|918.85|914.85|27
1619768950000|2021-04-30 07:49:10|918.97|914.97|919|915|919.12|915.12|918.96|914.96|28
1619768960000|2021-04-30 07:49:20|919.01|915.01|920.33|916.33|920.43|916.43|919|915|33
1619768970000|2021-04-30 07:49:30|920.35|916.35|920.36|916.36|920.37|916.37|920.08|916.08|32
1619768980000|2021-04-30 07:49:40|920.29|916.29|920.47|916.47|920.47|916.47|920.27|916.27|26
1619768990000|2021-04-30 07:49:50|920.49|916.49|920.38|916.38|920.49|916.49|920.31|916.31|25
1619769000000|2021-04-30 07:50:00|920.33|916.33|920.2|916.2|920.33|916.33|920.11|916.11|21
1619769010000|2021-04-30 07:50:10|920.21|916.21|920.39|916.39|920.43|916.43|920.19|916.19|26
1619769020000|2021-04-30 07:50:20|920.4|916.4|920.14|916.14|920.4|916.4|920.02|916.02|22
1619769030000|2021-04-30 07:50:30|920.13|916.13|920.09|916.09|920.26|916.26|919.99|915.99|30
1619769040000|2021-04-30 07:50:40|920.1|916.1|920.2|916.2|920.21|916.21|920.1|916.1|20
1619769050000|2021-04-30 07:50:50|920.18|916.18|920.13|916.13|920.18|916.18|920.05|916.05|27
1619769060000|2021-04-30 07:51:00|920.12|916.12|919.88|915.88|920.2|916.2|919.88|915.88|32
1619769070000|2021-04-30 07:51:10|919.89|915.89|919.64|915.64|919.95|915.95|919.55|915.55|20
1619769080000|2021-04-30 07:51:20|919.54|915.54|919.25|915.25|919.64|915.64|919.25|915.25|27
1619769090000|2021-04-30 07:51:30|919.24|915.24|919.12|915.12|919.24|915.24|919.06|915.06|19
1619769100000|2021-04-30 07:51:40|918.96|914.96|918.78|914.78|918.97|914.97|918.78|914.78|3
1619769110000|2021-04-30 07:51:50|918.97|914.97|918.92|914.92|918.97|914.97|918.78|914.78|30
1619769120000|2021-04-30 07:52:00|918.91|914.91|919.18|915.18|919.26|915.26|918.91|914.91|33
1619769130000|2021-04-30 07:52:10|919.17|915.17|918.99|914.99|919.23|915.23|918.96|914.96|19
1619769140000|2021-04-30 07:52:20|919.02|915.02|918.91|914.91|919.05|915.05|918.89|914.89|22
1619769150000|2021-04-30 07:52:30|918.92|914.92|918.67|914.67|918.94|914.94|918.64|914.64|17
1619769160000|2021-04-30 07:52:40|918.64|914.64|918.41|914.41|918.64|914.64|918.4|914.4|27
1619769170000|2021-04-30 07:52:50|918.4|914.4|918.13|914.13|918.4|914.4|918.08|914.08|25
1619769180000|2021-04-30 07:53:00|918.1|914.1|917.95|913.95|918.19|914.19|917.95|913.95|28
1619769190000|2021-04-30 07:53:10|918.01|914.01|918.26|914.26|918.27|914.27|917.97|913.97|28
1619769200000|2021-04-30 07:53:20|918.27|914.27|918.37|914.37|918.45|914.45|918.26|914.26|30
1619769210000|2021-04-30 07:53:30|918.36|914.36|918.38|914.38|918.45|914.45|918.36|914.36|27
1619769220000|2021-04-30 07:53:40|918.37|914.37|918.43|914.43|918.43|914.43|918.36|914.36|27
1619769230000|2021-04-30 07:53:50|918.45|914.45|918.37|914.37|918.45|914.45|918.35|914.35|23
1619769240000|2021-04-30 07:54:00|918.38|914.38|919.04|915.04|919.04|915.04|918.36|914.36|31
1619769250000|2021-04-30 07:54:10|918.91|914.91|918.56|914.56|919.23|915.23|918.56|914.56|35
1619769260000|2021-04-30 07:54:20|918.57|914.57|918.62|914.62|918.7|914.7|918.56|914.56|27
1619769270000|2021-04-30 07:54:30|918.63|914.63|919.12|915.12|919.14|915.14|918.6|914.6|32
1619769280000|2021-04-30 07:54:40|919.05|915.05|918.61|914.61|919.05|915.05|918.56|914.56|32
1619769290000|2021-04-30 07:54:50|918.62|914.62|918.62|914.62|918.69|914.69|918.52|914.52|32
1619769300000|2021-04-30 07:55:00|918.63|914.63|918.68|914.68|918.71|914.71|918.6|914.6|26
1619769310000|2021-04-30 07:55:10|918.71|914.71|918.45|914.45|918.74|914.74|918.32|914.32|25
1619769320000|2021-04-30 07:55:20|918.24|914.24|918.36|914.36|918.47|914.47|918.07|914.07|22
1619769330000|2021-04-30 07:55:30|918.25|914.25|918.37|914.37|918.4|914.4|918.24|914.24|34
1619769340000|2021-04-30 07:55:40|918.22|914.22|918.32|914.32|918.37|914.37|918.1|914.1|20
1619769350000|2021-04-30 07:55:50|918.31|914.31|918.28|914.28|918.31|914.31|918.27|914.27|5
1619769360000|2021-04-30 07:56:00|917.95|913.95|918.77|914.77|918.79|914.79|917.95|913.95|15
1619769370000|2021-04-30 07:56:10|918.79|914.79|918.91|914.91|918.91|914.91|918.69|914.69|24
1619769380000|2021-04-30 07:56:20|918.9|914.9|919.01|915.01|919.1|915.1|918.56|914.56|23
1619769390000|2021-04-30 07:56:30|919|915|919.32|915.32|919.46|915.46|919|915|30
1619769400000|2021-04-30 07:56:40|919.17|915.17|920.46|916.46|920.86|916.86|919.17|915.17|31
1619769410000|2021-04-30 07:56:50|920.52|916.52|921.8|917.8|921.8|917.8|920.52|916.52|26
1619769420000|2021-04-30 07:57:00|921.81|917.81|922.34|918.34|922.35|918.35|921.81|917.81|29
1619769430000|2021-04-30 07:57:10|922.35|918.35|923.22|919.22|923.22|919.22|922.34|918.34|33
1619769440000|2021-04-30 07:57:20|923.18|919.18|923.85|919.85|923.85|919.85|923.18|919.18|23
1619769450000|2021-04-30 07:57:30|923.86|919.86|924.02|920.02|924.15|920.15|923.85|919.85|27
1619769460000|2021-04-30 07:57:40|924.11|920.11|924.07|920.07|924.22|920.22|924.02|920.02|19
1619769470000|2021-04-30 07:57:50|924.34|920.34|924.21|920.21|924.48|920.48|923.97|919.97|30
1619769480000|2021-04-30 07:58:00|924.22|920.22|923.9|919.9|924.22|920.22|923.68|919.68|28
1619769490000|2021-04-30 07:58:10|923.94|919.94|924.57|920.57|924.57|920.57|923.91|919.91|30
1619769500000|2021-04-30 07:58:20|924.54|920.54|925.22|921.22|925.22|921.22|924.54|920.54|25
1619769510000|2021-04-30 07:58:30|925.18|921.18|924.48|920.48|925.3|921.3|924.45|920.45|25
1619769520000|2021-04-30 07:58:40|924.44|920.44|923.3|919.3|924.44|920.44|923.3|919.3|33
1619769530000|2021-04-30 07:58:50|923.29|919.29|922.2|918.2|923.3|919.3|922.17|918.17|32
1619769540000|2021-04-30 07:59:00|922.19|918.19|922|918|922.19|918.19|921.99|917.99|19
1619769550000|2021-04-30 07:59:10|921.97|917.97|921.75|917.75|922.13|918.13|921.73|917.73|27
1619769560000|2021-04-30 07:59:20|921.69|917.69|921.66|917.66|922|918|921.55|917.55|20
1619769570000|2021-04-30 07:59:30|921.65|917.65|921.15|917.15|921.66|917.66|921.11|917.11|26
1619769580000|2021-04-30 07:59:40|921.2|917.2|921.02|917.02|921.28|917.28|921.02|917.02|24
1619769590000|2021-04-30 07:59:50|920.81|916.81|920.67|916.67|920.81|916.81|920.56|916.56|28
1619769600000|2021-04-30 08:00:00|920.71|916.71|921.29|917.29|921.29|917.29|920.67|916.67|28
1619769610000|2021-04-30 08:00:10|921.27|917.27|921.44|917.44|921.94|917.94|921.21|917.21|29
1619769620000|2021-04-30 08:00:20|921.6|917.6|921.52|917.52|921.7|917.7|921.44|917.44|21
1619769630000|2021-04-30 08:00:30|921.68|917.68|921.46|917.46|921.69|917.69|921.45|917.45|19
1619769640000|2021-04-30 08:00:40|921.5|917.5|921.52|917.52|921.8|917.8|921.17|917.17|23
1619769650000|2021-04-30 08:00:50|921.69|917.69|923.39|919.39|923.55|919.55|921.52|917.52|25
1619769660000|2021-04-30 08:01:00|923.37|919.37|923.31|919.31|923.37|919.37|923.31|919.31|6
1619769670000|2021-04-30 08:01:10|923.32|919.32|923.61|919.61|923.61|919.61|923.16|919.16|30
1619769680000|2021-04-30 08:01:20|923.57|919.57|923.63|919.63|923.65|919.65|923.57|919.57|20
1619769690000|2021-04-30 08:01:30|923.64|919.64|923.82|919.82|923.84|919.84|923.59|919.59|25
1619769700000|2021-04-30 08:01:40|923.78|919.78|923.56|919.56|923.78|919.78|923.5|919.5|21
1619769710000|2021-04-30 08:01:50|923.58|919.58|923.87|919.87|923.94|919.94|923.58|919.58|22
1619769720000|2021-04-30 08:02:00|923.88|919.88|924.33|920.33|924.36|920.36|923.88|919.88|15
1619769730000|2021-04-30 08:02:10|925|921|924.69|920.69|925.13|921.13|924.69|920.69|10
1619769740000|2021-04-30 08:02:20|924.56|920.56|924.24|920.24|924.57|920.57|924.18|920.18|26
1619769750000|2021-04-30 08:02:30|924.28|920.28|925.03|921.03|925.05|921.05|924.28|920.28|25
1619769760000|2021-04-30 08:02:40|925.01|921.01|924.97|920.97|925.07|921.07|924.92|920.92|29
1619769770000|2021-04-30 08:02:50|924.94|920.94|924.89|920.89|925.03|921.03|924.88|920.88|25
1619769780000|2021-04-30 08:03:00|924.9|920.9|924.9|920.9|925.01|921.01|924.86|920.86|27
1619769790000|2021-04-30 08:03:10|924.95|920.95|924.86|920.86|924.96|920.96|924.85|920.85|17
1619769800000|2021-04-30 08:03:20|924.87|920.87|924.38|920.38|924.93|920.93|924.36|920.36|33
1619769810000|2021-04-30 08:03:30|924.34|920.34|924.4|920.4|924.43|920.43|924.13|920.13|33
1619769820000|2021-04-30 08:03:40|924.42|920.42|924.05|920.05|924.52|920.52|924.05|920.05|33
1619769830000|2021-04-30 08:03:50|923.97|919.97|924.46|920.46|924.51|920.51|923.91|919.91|30
1619769840000|2021-04-30 08:04:00|924.51|920.51|924.72|920.72|924.73|920.73|924.26|920.26|33
1619769850000|2021-04-30 08:04:10|924.86|920.86|925.09|921.09|925.09|921.09|924.85|920.85|16
1619769860000|2021-04-30 08:04:20|925.11|921.11|924.97|920.97|925.12|921.12|924.92|920.92|16
1619769870000|2021-04-30 08:04:30|924.98|920.98|924.91|920.91|924.98|920.98|924.38|920.38|29
1619769880000|2021-04-30 08:04:40|924.9|920.9|925.35|921.35|925.35|921.35|924.9|920.9|14
1619769890000|2021-04-30 08:04:50|925.37|921.37|925.36|921.36|925.38|921.38|925.35|921.35|9
1619769900000|2021-04-30 08:05:00|925.37|921.37|924.33|920.33|925.37|921.37|924.25|920.25|21
1619769910000|2021-04-30 08:05:10|924.34|920.34|924.23|920.23|924.35|920.35|923.83|919.83|23
1619769920000|2021-04-30 08:05:20|924.25|920.25|923.98|919.98|924.33|920.33|923.81|919.81|29
1619769930000|2021-04-30 08:05:30|923.87|919.87|923.82|919.82|923.92|919.92|923.77|919.77|14
1619769940000|2021-04-30 08:05:40|923.87|919.87|923.9|919.9|923.9|919.9|923.78|919.78|13
1619769950000|2021-04-30 08:05:50|924|920|924.01|920.01|924.07|920.07|923.99|919.99|16
1619769960000|2021-04-30 08:06:00|924.04|920.04|923.88|919.88|924.1|920.1|923.86|919.86|17
1619769970000|2021-04-30 08:06:10|923.87|919.87|922.71|918.71|923.87|919.87|922.65|918.65|25
1619769980000|2021-04-30 08:06:20|922.76|918.76|923.06|919.06|923.06|919.06|922.6|918.6|32
1619769990000|2021-04-30 08:06:30|923.07|919.07|923.09|919.09|923.14|919.14|923.03|919.03|22
1619770000000|2021-04-30 08:06:40|923.08|919.08|922.52|918.52|923.08|919.08|922.52|918.52|25
1619770010000|2021-04-30 08:06:50|922.51|918.51|922.57|918.57|922.77|918.77|922.49|918.49|25
1619770020000|2021-04-30 08:07:00|922.56|918.56|923.25|919.25|923.36|919.36|922.56|918.56|30
1619770030000|2021-04-30 08:07:10|923.29|919.29|923.5|919.5|923.5|919.5|923.22|919.22|22
1619770040000|2021-04-30 08:07:20|923.49|919.49|923.13|919.13|923.51|919.51|923.13|919.13|14
1619770050000|2021-04-30 08:07:30|923.06|919.06|923.17|919.17|923.25|919.25|923.02|919.02|15
1619770060000|2021-04-30 08:07:40|923.16|919.16|923.14|919.14|923.3|919.3|923.13|919.13|13
1619770070000|2021-04-30 08:07:50|923.12|919.12|923.11|919.11|923.2|919.2|923.05|919.05|22
1619770080000|2021-04-30 08:08:00|923.09|919.09|923.09|919.09|923.52|919.52|923.09|919.09|33
1619770090000|2021-04-30 08:08:10|923.08|919.08|922.78|918.78|923.14|919.14|922.77|918.77|30
1619770100000|2021-04-30 08:08:20|922.77|918.77|922.78|918.78|922.84|918.84|922.73|918.73|19
1619770110000|2021-04-30 08:08:30|922.77|918.77|922.77|918.77|922.84|918.84|922.62|918.62|24
1619770120000|2021-04-30 08:08:40|922.76|918.76|922.49|918.49|922.81|918.81|922.49|918.49|26
1619770130000|2021-04-30 08:08:50|922.53|918.53|922.61|918.61|922.61|918.61|922.43|918.43|15
1619770140000|2021-04-30 08:09:00|922.6|918.6|922.14|918.14|922.6|918.6|922.14|918.14|21
1619770150000|2021-04-30 08:09:10|922.1|918.1|921.22|917.22|922.12|918.12|921.22|917.22|29
1619770160000|2021-04-30 08:09:20|921.21|917.21|920.8|916.8|921.21|917.21|920.78|916.78|23
1619770170000|2021-04-30 08:09:30|920.83|916.83|920.63|916.63|920.9|916.9|920.58|916.58|29
1619770180000|2021-04-30 08:09:40|920.58|916.58|920.15|916.15|920.64|916.64|920.15|916.15|26
1619770190000|2021-04-30 08:09:50|920.23|916.23|919.63|915.63|920.23|916.23|919.62|915.62|20
1619770200000|2021-04-30 08:10:00|919.68|915.68|920.56|916.56|920.77|916.77|919.68|915.68|27
1619770210000|2021-04-30 08:10:10|920.48|916.48|920.36|916.36|920.48|916.48|920.31|916.31|16
1619770220000|2021-04-30 08:10:20|920.37|916.37|920.1|916.1|920.38|916.38|919.99|915.99|24
1619770230000|2021-04-30 08:10:30|920.06|916.06|919.98|915.98|920.1|916.1|919.91|915.91|25
1619770240000|2021-04-30 08:10:40|919.99|915.99|919.79|915.79|920.09|916.09|919.79|915.79|25
1619770250000|2021-04-30 08:10:50|919.78|915.78|919.76|915.76|919.78|915.78|919.7|915.7|15
1619770260000|2021-04-30 08:11:00|919.75|915.75|919.22|915.22|919.76|915.76|919.22|915.22|26
1619770270000|2021-04-30 08:11:10|919.18|915.18|919.16|915.16|919.31|915.31|919.16|915.16|18
1619770280000|2021-04-30 08:11:20|919.15|915.15|919.54|915.54|919.54|915.54|919.15|915.15|21
1619770290000|2021-04-30 08:11:30|919.59|915.59|919.69|915.69|919.77|915.77|919.59|915.59|22
1619770300000|2021-04-30 08:11:40|919.68|915.68|918.73|914.73|919.76|915.76|918.73|914.73|21
1619770310000|2021-04-30 08:11:50|918.67|914.67|919.06|915.06|919.09|915.09|918.63|914.63|25
1619770320000|2021-04-30 08:12:00|919.05|915.05|918.72|914.72|919.06|915.06|918.69|914.69|26
1619770330000|2021-04-30 08:12:10|918.74|914.74|918.09|914.09|918.74|914.74|918.09|914.09|25
1619770340000|2021-04-30 08:12:20|918.14|914.14|917.44|913.44|918.16|914.16|917.44|913.44|27
1619770350000|2021-04-30 08:12:30|917.41|913.41|916.71|912.71|917.41|913.41|916.68|912.68|28
1619770360000|2021-04-30 08:12:40|916.72|912.72|917.02|913.02|917.07|913.07|916.72|912.72|25
1619770370000|2021-04-30 08:12:50|917.01|913.01|916.72|912.72|917.01|913.01|916.69|912.69|26
1619770380000|2021-04-30 08:13:00|916.73|912.73|916.57|912.57|916.75|912.75|916.49|912.49|30
1619770390000|2021-04-30 08:13:10|916.6|912.6|916.47|912.47|916.62|912.62|916.45|912.45|20
1619770400000|2021-04-30 08:13:20|916.45|912.45|915.59|911.59|916.46|912.46|915.54|911.54|32
1619770410000|2021-04-30 08:13:30|915.58|911.58|915.6|911.6|915.6|911.6|915.4|911.4|21
1619770420000|2021-04-30 08:13:40|915.58|911.58|915.43|911.43|915.61|911.61|915.43|911.43|25
1619770430000|2021-04-30 08:13:50|915.42|911.42|915.59|911.59|915.65|911.65|915.42|911.42|26
1619770440000|2021-04-30 08:14:00|915.6|911.6|915.72|911.72|915.72|911.72|915.29|911.29|30
1619770450000|2021-04-30 08:14:10|915.71|911.71|915.91|911.91|916.03|912.03|915.71|911.71|28
1619770460000|2021-04-30 08:14:20|915.93|911.93|916.89|912.89|916.9|912.9|915.93|911.93|26
1619770470000|2021-04-30 08:14:30|916.9|912.9|917.59|913.59|917.6|913.6|916.86|912.86|28
1619770480000|2021-04-30 08:14:40|917.6|913.6|917.52|913.52|917.64|913.64|917.52|913.52|20
1619770490000|2021-04-30 08:14:50|917.51|913.51|917.56|913.56|917.57|913.57|917.51|913.51|13
1619770500000|2021-04-30 08:15:00|917.54|913.54|917.54|913.54|917.55|913.55|917.52|913.52|10
1619770510000|2021-04-30 08:15:10|917.53|913.53|917.53|913.53|917.56|913.56|917.52|913.52|11
1619770520000|2021-04-30 08:15:20|917.54|913.54|917.25|913.25|917.59|913.59|917.24|913.24|20
1619770530000|2021-04-30 08:15:30|917.24|913.24|917.27|913.27|917.28|913.28|917.21|913.21|19
1619770540000|2021-04-30 08:15:40|917.28|913.28|917.15|913.15|917.28|913.28|917|913|18
1619770550000|2021-04-30 08:15:50|917.14|913.14|917.34|913.34|917.36|913.36|917.12|913.12|15
1619770560000|2021-04-30 08:16:00|917.35|913.35|917.85|913.85|917.85|913.85|917.32|913.32|16
1619770570000|2021-04-30 08:16:10|917.8|913.8|918|914|918.07|914.07|917.8|913.8|22
1619770580000|2021-04-30 08:16:20|917.99|913.99|917.94|913.94|918.04|914.04|917.93|913.93|20
1619770590000|2021-04-30 08:16:30|918.02|914.02|918.03|914.03|918.03|914.03|917.94|913.94|8
1619770600000|2021-04-30 08:16:40|918.18|914.18|918.88|914.88|918.88|914.88|918.18|914.18|6
1619770610000|2021-04-30 08:16:50|918.89|914.89|919.53|915.53|919.53|915.53|918.89|914.89|20
1619770620000|2021-04-30 08:17:00|919.59|915.59|920.05|916.05|920.1|916.1|919.57|915.57|15
1619770630000|2021-04-30 08:17:10|920.04|916.04|919.68|915.68|920.07|916.07|919.56|915.56|27
1619770640000|2021-04-30 08:17:20|919.59|915.59|919.66|915.66|919.68|915.68|919.56|915.56|22
1619770650000|2021-04-30 08:17:30|919.65|915.65|919.56|915.56|919.7|915.7|919.54|915.54|22
1619770660000|2021-04-30 08:17:40|919.51|915.51|919.76|915.76|919.77|915.77|919.51|915.51|23
1619770670000|2021-04-30 08:17:50|919.77|915.77|919.79|915.79|919.81|915.81|919.72|915.72|22
1619770680000|2021-04-30 08:18:00|919.78|915.78|919.96|915.96|919.96|915.96|919.77|915.77|12
1619770690000|2021-04-30 08:18:10|919.97|915.97|919.97|915.97|920.02|916.02|919.92|915.92|12
1619770700000|2021-04-30 08:18:20|919.93|915.93|920.41|916.41|920.41|916.41|919.93|915.93|11
1619770710000|2021-04-30 08:18:30|920.42|916.42|920.75|916.75|920.8|916.8|920.42|916.42|13
1619770720000|2021-04-30 08:18:40|920.79|916.79|920.79|916.79|920.8|916.8|920.72|916.72|26
1619770730000|2021-04-30 08:18:50|920.78|916.78|920.75|916.75|920.78|916.78|920.69|916.69|17
1619770740000|2021-04-30 08:19:00|920.77|916.77|920.79|916.79|920.79|916.79|920.77|916.77|11
1619770750000|2021-04-30 08:19:10|920.78|916.78|920.96|916.96|920.97|916.97|920.78|916.78|18
1619770760000|2021-04-30 08:19:20|921.04|917.04|921.31|917.31|921.31|917.31|921.04|917.04|18
1619770770000|2021-04-30 08:19:30|921.33|917.33|921.2|917.2|921.33|917.33|921.2|917.2|3
1619770780000|2021-04-30 08:19:40|921.19|917.19|921.45|917.45|921.5|917.5|921.19|917.19|8
1619770790000|2021-04-30 08:19:50|921.44|917.44|921.48|917.48|921.53|917.53|921.37|917.37|13
1619770800000|2021-04-30 08:20:00|921.47|917.47|921.55|917.55|921.57|917.57|921.47|917.47|22
1619770810000|2021-04-30 08:20:10|921.54|917.54|921.7|917.7|921.76|917.76|921.52|917.52|23
1619770820000|2021-04-30 08:20:20|921.77|917.77|921.61|917.61|922.2|918.2|921.55|917.55|21
1619770830000|2021-04-30 08:20:30|921.6|917.6|921.78|917.78|921.78|917.78|921.56|917.56|21
1619770840000|2021-04-30 08:20:40|921.77|917.77|921.92|917.92|921.94|917.94|921.77|917.77|12
1619770850000|2021-04-30 08:20:50|921.91|917.91|921.86|917.86|921.91|917.91|921.86|917.86|10
1619770860000|2021-04-30 08:21:00|921.88|917.88|921.75|917.75|921.88|917.88|921.75|917.75|9
1619770870000|2021-04-30 08:21:10|921.77|917.77|921.75|917.75|921.79|917.79|921.73|917.73|15
1619770880000|2021-04-30 08:21:20|921.74|917.74|921.45|917.45|921.79|917.79|921.45|917.45|15
1619770890000|2021-04-30 08:21:30|921.5|917.5|921.35|917.35|921.52|917.52|921.35|917.35|18
1619770900000|2021-04-30 08:21:40|921.3|917.3|921.32|917.32|921.46|917.46|921.05|917.05|32
1619770910000|2021-04-30 08:21:50|921.35|917.35|921.37|917.37|921.46|917.46|921.35|917.35|19
1619770920000|2021-04-30 08:22:00|921.33|917.33|921.58|917.58|921.58|917.58|921.21|917.21|33
1619770930000|2021-04-30 08:22:10|921.66|917.66|921.71|917.71|921.74|917.74|921.55|917.55|27
1619770940000|2021-04-30 08:22:20|921.72|917.72|921.68|917.68|921.73|917.73|921.65|917.65|19
1619770950000|2021-04-30 08:22:30|921.67|917.67|921.21|917.21|921.67|917.67|921.2|917.2|21
1619770960000|2021-04-30 08:22:40|921.22|917.22|920.93|916.93|921.25|917.25|920.85|916.85|29
1619770970000|2021-04-30 08:22:50|920.84|916.84|920.53|916.53|920.92|916.92|920.51|916.51|28
1619770980000|2021-04-30 08:23:00|920.61|916.61|920.04|916.04|920.66|916.66|920.02|916.02|30
1619770990000|2021-04-30 08:23:10|920.05|916.05|920.18|916.18|920.2|916.2|920.01|916.01|19
1619771000000|2021-04-30 08:23:20|920.17|916.17|920.35|916.35|920.37|916.37|920.1|916.1|26
1619771010000|2021-04-30 08:23:30|920.34|916.34|920.46|916.46|920.54|916.54|920.33|916.33|25
1619771020000|2021-04-30 08:23:40|920.53|916.53|920.9|916.9|920.9|916.9|920.46|916.46|22
1619771030000|2021-04-30 08:23:50|920.91|916.91|921.03|917.03|921.07|917.07|920.89|916.89|19
1619771040000|2021-04-30 08:24:00|921|917|921.2|917.2|921.2|917.2|921|917|24
1619771050000|2021-04-30 08:24:10|921.17|917.17|921.73|917.73|921.73|917.73|921.17|917.17|22
1619771060000|2021-04-30 08:24:20|921.76|917.76|922.04|918.04|922.05|918.05|921.76|917.76|19
1619771070000|2021-04-30 08:24:30|922.02|918.02|922.08|918.08|922.09|918.09|922.02|918.02|17
1619771080000|2021-04-30 08:24:40|922.09|918.09|922.19|918.19|922.19|918.19|922.03|918.03|19
1619771090000|2021-04-30 08:24:50|922.25|918.25|922.18|918.18|922.27|918.27|922.18|918.18|16
1619771100000|2021-04-30 08:25:00|922.2|918.2|922.18|918.18|922.26|918.26|922.16|918.16|22
1619771110000|2021-04-30 08:25:10|922.24|918.24|922.33|918.33|922.35|918.35|922.18|918.18|21
1619771120000|2021-04-30 08:25:20|922.34|918.34|922.75|918.75|922.79|918.79|922.34|918.34|16
1619771130000|2021-04-30 08:25:30|922.84|918.84|923.04|919.04|923.04|919.04|922.84|918.84|16
1619771140000|2021-04-30 08:25:40|923.01|919.01|923.02|919.02|923.03|919.03|923.01|919.01|4
1619771150000|2021-04-30 08:25:50|923.03|919.03|923.06|919.06|923.06|919.06|923.03|919.03|4
1619771160000|2021-04-30 08:26:00|923.13|919.13|923.21|919.21|923.21|919.21|923.13|919.13|10
1619771170000|2021-04-30 08:26:10|923.2|919.2|923.17|919.17|923.22|919.22|923.16|919.16|18
1619771180000|2021-04-30 08:26:20|923.18|919.18|923.17|919.17|923.21|919.21|923.17|919.17|11
1619771190000|2021-04-30 08:26:30|923.18|919.18|922.98|918.98|923.19|919.19|922.98|918.98|12
1619771200000|2021-04-30 08:26:40|922.95|918.95|922.82|918.82|922.96|918.96|922.81|918.81|6
1619771210000|2021-04-30 08:26:50|922.81|918.81|922.48|918.48|922.97|918.97|922.48|918.48|24
1619771220000|2021-04-30 08:27:00|922.49|918.49|922.4|918.4|922.51|918.51|922.4|918.4|11
1619771230000|2021-04-30 08:27:10|922.28|918.28|921.95|917.95|922.28|918.28|921.92|917.92|23
1619771240000|2021-04-30 08:27:20|921.96|917.96|921.75|917.75|922.01|918.01|921.75|917.75|22
1619771250000|2021-04-30 08:27:30|921.83|917.83|921.05|917.05|921.83|917.83|921.05|917.05|20
1619771260000|2021-04-30 08:27:40|921.06|917.06|921.28|917.28|921.31|917.31|921.05|917.05|22
1619771270000|2021-04-30 08:27:50|921.29|917.29|921.28|917.28|921.32|917.32|921.22|917.22|26
1619771280000|2021-04-30 08:28:00|921.27|917.27|921.24|917.24|921.31|917.31|921.15|917.15|18
1619771290000|2021-04-30 08:28:10|921.2|917.2|921.15|917.15|921.26|917.26|921.15|917.15|11
1619771300000|2021-04-30 08:28:20|921.16|917.16|920.79|916.79|921.16|917.16|920.76|916.76|16
1619771310000|2021-04-30 08:28:30|920.78|916.78|920.57|916.57|920.79|916.79|920.48|916.48|22
1619771320000|2021-04-30 08:28:40|920.56|916.56|920.63|916.63|920.67|916.67|920.54|916.54|19
1619771330000|2021-04-30 08:28:50|920.62|916.62|920.47|916.47|920.64|916.64|920.44|916.44|16
1619771340000|2021-04-30 08:29:00|920.51|916.51|920.33|916.33|920.52|916.52|920.33|916.33|28
1619771350000|2021-04-30 08:29:10|920.34|916.34|920.89|916.89|920.89|916.89|920.34|916.34|28
1619771360000|2021-04-30 08:29:20|921.19|917.19|920.89|916.89|921.44|917.44|920.89|916.89|26
1619771370000|2021-04-30 08:29:30|920.81|916.81|920.4|916.4|920.82|916.82|920.4|916.4|30
1619771380000|2021-04-30 08:29:40|920.41|916.41|920.52|916.52|920.54|916.54|920.35|916.35|31
1619771390000|2021-04-30 08:29:50|920.55|916.55|920.6|916.6|920.83|916.83|920.51|916.51|27
1619771400000|2021-04-30 08:30:00|920.59|916.59|920.91|916.91|920.91|916.91|920.48|916.48|25
1619771410000|2021-04-30 08:30:10|920.89|916.89|921.27|917.27|921.27|917.27|920.79|916.79|30
1619771420000|2021-04-30 08:30:20|921.26|917.26|921.3|917.3|921.35|917.35|921.04|917.04|26
1619771430000|2021-04-30 08:30:30|921.31|917.31|921.65|917.65|921.65|917.65|921.29|917.29|22
1619771440000|2021-04-30 08:30:40|921.64|917.64|921.81|917.81|921.82|917.82|921.57|917.57|14
1619771450000|2021-04-30 08:30:50|921.82|917.82|921.89|917.89|921.98|917.98|921.82|917.82|12
1619771460000|2021-04-30 08:31:00|922.05|918.05|921.89|917.89|922.05|918.05|921.89|917.89|25
1619771470000|2021-04-30 08:31:10|921.85|917.85|921.51|917.51|921.85|917.85|921.48|917.48|22
1619771480000|2021-04-30 08:31:20|921.55|917.55|921.49|917.49|921.62|917.62|921.4|917.4|28
1619771490000|2021-04-30 08:31:30|921.47|917.47|921.44|917.44|921.51|917.51|921.37|917.37|25
1619771500000|2021-04-30 08:31:40|921.45|917.45|921.19|917.19|921.45|917.45|921.19|917.19|26
1619771510000|2021-04-30 08:31:50|921.21|917.21|921.19|917.19|921.21|917.21|921.18|917.18|15
1619771520000|2021-04-30 08:32:00|921.22|917.22|920.89|916.89|921.22|917.22|920.89|916.89|17
1619771530000|2021-04-30 08:32:10|920.88|916.88|920.75|916.75|920.9|916.9|920.75|916.75|15
1619771540000|2021-04-30 08:32:20|920.73|916.73|920.49|916.49|920.74|916.74|920.3|916.3|26
1619771550000|2021-04-30 08:32:30|920.31|916.31|920.52|916.52|920.56|916.56|920.3|916.3|27
1619771560000|2021-04-30 08:32:40|920.5|916.5|919.93|915.93|920.55|916.55|919.93|915.93|26
1619771570000|2021-04-30 08:32:50|919.94|915.94|920.19|916.19|920.26|916.26|919.9|915.9|26
1619771580000|2021-04-30 08:33:00|920.23|916.23|920.33|916.33|920.34|916.34|920.21|916.21|25
1619771590000|2021-04-30 08:33:10|920.32|916.32|920.22|916.22|920.34|916.34|920.22|916.22|22
1619771600000|2021-04-30 08:33:20|920.21|916.21|920.51|916.51|920.73|916.73|920.18|916.18|24
1619771610000|2021-04-30 08:33:30|920.5|916.5|921.64|917.64|921.66|917.66|920.5|916.5|20
1619771620000|2021-04-30 08:33:40|921.57|917.57|921.31|917.31|921.7|917.7|921.26|917.26|29
1619771630000|2021-04-30 08:33:50|921.3|917.3|921.26|917.26|921.38|917.38|921.26|917.26|23
1619771640000|2021-04-30 08:34:00|921.3|917.3|920.78|916.78|921.3|917.3|920.78|916.78|29
1619771650000|2021-04-30 08:34:10|920.86|916.86|920.82|916.82|920.92|916.92|920.75|916.75|29
1619771660000|2021-04-30 08:34:20|920.79|916.79|920.7|916.7|920.93|916.93|920.7|916.7|18
1619771670000|2021-04-30 08:34:30|920.69|916.69|920.48|916.48|920.72|916.72|920.48|916.48|18
1619771680000|2021-04-30 08:34:40|920.49|916.49|920.17|916.17|920.49|916.49|920.17|916.17|12
1619771690000|2021-04-30 08:34:50|920.16|916.16|919.94|915.94|920.16|916.16|919.85|915.85|22
1619771700000|2021-04-30 08:35:00|919.92|915.92|919.77|915.77|920.15|916.15|919.73|915.73|27
1619771710000|2021-04-30 08:35:10|919.75|915.75|918.93|914.93|919.75|915.75|918.86|914.86|28
1619771720000|2021-04-30 08:35:20|918.92|914.92|918.6|914.6|918.95|914.95|918.56|914.56|19
1619771730000|2021-04-30 08:35:30|918.56|914.56|918.51|914.51|918.61|914.61|918.36|914.36|10
1619771740000|2021-04-30 08:35:40|918.53|914.53|919.01|915.01|919.01|915.01|918.52|914.52|31
1619771750000|2021-04-30 08:35:50|919|915|919.51|915.51|919.65|915.65|918.93|914.93|25
1619771760000|2021-04-30 08:36:00|919.6|915.6|919.79|915.79|919.87|915.87|918.47|914.47|21
1619771770000|2021-04-30 08:36:10|919.77|915.77|919.95|915.95|920.06|916.06|919.77|915.77|27
1619771780000|2021-04-30 08:36:20|920|916|920.1|916.1|920.19|916.19|919.71|915.71|32
1619771790000|2021-04-30 08:36:30|920.33|916.33|920.02|916.02|920.41|916.41|919.97|915.97|29
1619771800000|2021-04-30 08:36:40|919.88|915.88|919.94|915.94|919.96|915.96|919.88|915.88|16
1619771810000|2021-04-30 08:36:50|919.93|915.93|919.86|915.86|919.94|915.94|919.86|915.86|8
1619771820000|2021-04-30 08:37:00|919.87|915.87|920.18|916.18|920.29|916.29|919.87|915.87|21
1619771830000|2021-04-30 08:37:10|920.12|916.12|920.15|916.15|920.24|916.24|920|916|27
1619771840000|2021-04-30 08:37:20|919.98|915.98|919.94|915.94|920.29|916.29|919.69|915.69|27
1619771850000|2021-04-30 08:37:30|919.99|915.99|920.25|916.25|920.25|916.25|919.95|915.95|27
1619771860000|2021-04-30 08:37:40|920.19|916.19|920.32|916.32|920.5|916.5|920.15|916.15|29
1619771870000|2021-04-30 08:37:50|920.35|916.35|920.48|916.48|920.54|916.54|920.33|916.33|24
1619771880000|2021-04-30 08:38:00|920.47|916.47|920.5|916.5|920.56|916.56|920.06|916.06|22
1619771890000|2021-04-30 08:38:10|920.53|916.53|920.49|916.49|920.53|916.53|920.49|916.49|4
1619771900000|2021-04-30 08:38:20|920.53|916.53|920.61|916.61|920.61|916.61|920.52|916.52|17
1619771910000|2021-04-30 08:38:30|920.6|916.6|920.56|916.56|920.84|916.84|920.45|916.45|20
1619771920000|2021-04-30 08:38:40|920.85|916.85|920.29|916.29|920.85|916.85|920.29|916.29|26
1619771930000|2021-04-30 08:38:50|920.28|916.28|920.19|916.19|920.62|916.62|920.06|916.06|28
1619771940000|2021-04-30 08:39:00|920.21|916.21|920.11|916.11|920.21|916.21|920.05|916.05|14
1619771950000|2021-04-30 08:39:10|920.12|916.12|920.1|916.1|920.2|916.2|920.1|916.1|17
1619771960000|2021-04-30 08:39:20|920.14|916.14|919.4|915.4|920.14|916.14|919.4|915.4|21
1619771970000|2021-04-30 08:39:30|919.44|915.44|919.42|915.42|919.44|915.44|919.41|915.41|12
1619771980000|2021-04-30 08:39:40|919.41|915.41|919.44|915.44|919.45|915.45|919.41|915.41|12
1619771990000|2021-04-30 08:39:50|919.5|915.5|919.17|915.17|919.5|915.5|919.13|915.13|17
1619772000000|2021-04-30 08:40:00|919.18|915.18|919.21|915.21|919.25|915.25|919.01|915.01|13
1619772010000|2021-04-30 08:40:10|919.23|915.23|918.99|914.99|919.23|915.23|918.96|914.96|13
1619772020000|2021-04-30 08:40:20|918.97|914.97|918.9|914.9|919.08|915.08|918.86|914.86|18
1619772030000|2021-04-30 08:40:30|918.86|914.86|918.91|914.91|918.93|914.93|918.76|914.76|28
1619772040000|2021-04-30 08:40:40|918.93|914.93|919.07|915.07|919.07|915.07|918.9|914.9|9
1619772050000|2021-04-30 08:40:50|919.18|915.18|919.73|915.73|919.73|915.73|919.18|915.18|23
1619772060000|2021-04-30 08:41:00|919.71|915.71|919.35|915.35|919.75|915.75|919.11|915.11|24
1619772070000|2021-04-30 08:41:10|919.19|915.19|919.12|915.12|919.32|915.32|918.97|914.97|20
1619772080000|2021-04-30 08:41:20|919.16|915.16|919.17|915.17|919.23|915.23|919.12|915.12|24
1619772090000|2021-04-30 08:41:30|919.19|915.19|919.38|915.38|919.39|915.39|919.18|915.18|18
1619772100000|2021-04-30 08:41:40|919.39|915.39|919.68|915.68|919.68|915.68|919.17|915.17|31
1619772110000|2021-04-30 08:41:50|919.66|915.66|919.38|915.38|919.7|915.7|919.3|915.3|38
1619772120000|2021-04-30 08:42:00|919.44|915.44|919.33|915.33|919.69|915.69|919.26|915.26|28
1619772130000|2021-04-30 08:42:10|919.43|915.43|919.36|915.36|919.51|915.51|919.2|915.2|28
1619772140000|2021-04-30 08:42:20|919.47|915.47|919.4|915.4|919.51|915.51|919.37|915.37|13
1619772150000|2021-04-30 08:42:30|919.83|915.83|919.55|915.55|919.83|915.83|919.55|915.55|9
1619772160000|2021-04-30 08:42:40|919.52|915.52|919.6|915.6|919.62|915.62|919.52|915.52|7
1619772170000|2021-04-30 08:42:50|919.57|915.57|919.88|915.88|919.88|915.88|919.57|915.57|16
1619772180000|2021-04-30 08:43:00|920.1|916.1|920.14|916.14|920.17|916.17|920.09|916.09|13
1619772190000|2021-04-30 08:43:10|920.11|916.11|919.99|915.99|920.18|916.18|919.86|915.86|25
1619772200000|2021-04-30 08:43:20|919.81|915.81|919.76|915.76|919.86|915.86|919.75|915.75|23
1619772210000|2021-04-30 08:43:30|919.77|915.77|919.73|915.73|919.78|915.78|919.73|915.73|15
1619772220000|2021-04-30 08:43:40|919.74|915.74|919.3|915.3|919.74|915.74|919.3|915.3|13
1619772230000|2021-04-30 08:43:50|919.31|915.31|919.18|915.18|919.31|915.31|919.18|915.18|6
1619772240000|2021-04-30 08:44:00|919.2|915.2|919.57|915.57|919.6|915.6|919.2|915.2|10
1619772250000|2021-04-30 08:44:10|919.29|915.29|919.05|915.05|919.29|915.29|919.05|915.05|11
1619772260000|2021-04-30 08:44:20|919.02|915.02|918.83|914.83|919.02|915.02|918.78|914.78|19
1619772270000|2021-04-30 08:44:30|918.86|914.86|919.42|915.42|919.42|915.42|918.86|914.86|23
1619772280000|2021-04-30 08:44:40|919.32|915.32|919.38|915.38|919.51|915.51|919.31|915.31|20
1619772290000|2021-04-30 08:44:50|919.54|915.54|919.53|915.53|919.63|915.63|919.35|915.35|26
1619772300000|2021-04-30 08:45:00|919.56|915.56|919.26|915.26|919.86|915.86|919.26|915.26|20
1619772310000|2021-04-30 08:45:10|919.24|915.24|919.23|915.23|919.43|915.43|919.21|915.21|23
1619772320000|2021-04-30 08:45:20|919.29|915.29|919.73|915.73|919.77|915.77|919.22|915.22|22
1619772330000|2021-04-30 08:45:30|919.72|915.72|919.98|915.98|919.98|915.98|919.58|915.58|30
1619772340000|2021-04-30 08:45:40|919.81|915.81|920.08|916.08|920.09|916.09|919.55|915.55|34
1619772350000|2021-04-30 08:45:50|920.06|916.06|920.38|916.38|920.38|916.38|919.99|915.99|30
1619772360000|2021-04-30 08:46:00|920.21|916.21|920.21|916.21|920.62|916.62|919.77|915.77|22
1619772370000|2021-04-30 08:46:10|920.57|916.57|920.93|916.93|920.93|916.93|920.19|916.19|21
1619772380000|2021-04-30 08:46:20|920.75|916.75|921.59|917.59|921.59|917.59|920.56|916.56|25
1619772390000|2021-04-30 08:46:30|921.57|917.57|921.19|917.19|921.64|917.64|920.74|916.74|23
1619772400000|2021-04-30 08:46:40|921.25|917.25|921.33|917.33|921.6|917.6|920.98|916.98|28
1619772410000|2021-04-30 08:46:50|921.32|917.32|921.05|917.05|921.34|917.34|920.6|916.6|21
1619772420000|2021-04-30 08:47:00|921.34|917.34|921.05|917.05|921.35|917.35|920.87|916.87|29
1619772430000|2021-04-30 08:47:10|921.01|917.01|921.44|917.44|921.48|917.48|921|917|14
1619772440000|2021-04-30 08:47:20|921.49|917.49|921.54|917.54|921.55|917.55|921.48|917.48|4
1619772450000|2021-04-30 08:47:30|921.61|917.61|921.61|917.61|921.61|917.61|921.59|917.59|3
1619772460000|2021-04-30 08:47:40|921.48|917.48|921.51|917.51|921.51|917.51|921.39|917.39|3
1619772470000|2021-04-30 08:47:50|921.52|917.52|921.52|917.52|921.53|917.53|921.52|917.52|3
1619772480000|2021-04-30 08:48:00|921.53|917.53|921.5|917.5|921.54|917.54|921.5|917.5|3
1619772490000|2021-04-30 08:48:10|921.55|917.55|921.54|917.54|921.55|917.55|921.5|917.5|3
1619772500000|2021-04-30 08:48:20|921.55|917.55|921.99|917.99|922|918|921.5|917.5|11
1619772520000|2021-04-30 08:48:40|922|918|922.14|918.14|922.14|918.14|921.73|917.73|10
1619772530000|2021-04-30 08:48:50|921.94|917.94|922.39|918.39|922.4|918.4|921.94|917.94|10
1619772540000|2021-04-30 08:49:00|922.45|918.45|922.43|918.43|922.82|918.82|922.43|918.43|18
1619772550000|2021-04-30 08:49:10|922.73|918.73|922.67|918.67|922.73|918.73|922.43|918.43|7
1619772560000|2021-04-30 08:49:20|922.64|918.64|922.43|918.43|922.64|918.64|922.43|918.43|2
1619772570000|2021-04-30 08:49:30|922.74|918.74|924.49|920.49|924.49|920.49|922.43|918.43|5
1619772580000|2021-04-30 08:49:40|924.73|920.73|926.26|922.26|926.26|922.26|924.73|920.73|13
1619772590000|2021-04-30 08:49:50|926.28|922.28|926.04|922.04|926.36|922.36|925.85|921.85|14
1619772600000|2021-04-30 08:50:00|925.91|921.91|925.89|921.89|925.91|921.91|925.68|921.68|11
1619772610000|2021-04-30 08:50:10|925.9|921.9|926.49|922.49|926.49|922.49|925.6|921.6|19
1619772620000|2021-04-30 08:50:20|926.62|922.62|927.11|923.11|927.11|923.11|926.53|922.53|23
1619772630000|2021-04-30 08:50:30|927.12|923.12|927.13|923.13|927.15|923.15|927.12|923.12|11
1619772640000|2021-04-30 08:50:40|927.22|923.22|927.37|923.37|927.39|923.39|927.22|923.22|9
1619772650000|2021-04-30 08:50:50|927.43|923.43|926.73|922.73|927.43|923.43|926.73|922.73|9
1619772660000|2021-04-30 08:51:00|926.66|922.66|926.99|922.99|927.03|923.03|926.63|922.63|25
1619772670000|2021-04-30 08:51:10|926.98|922.98|927.09|923.09|927.09|923.09|926.75|922.75|17
1619772680000|2021-04-30 08:51:20|927.1|923.1|926.6|922.6|927.1|923.1|926.6|922.6|19
1619772690000|2021-04-30 08:51:30|926.58|922.58|926.37|922.37|926.63|922.63|926.36|922.36|20
1619772700000|2021-04-30 08:51:40|926.36|922.36|926.31|922.31|926.43|922.43|926.31|922.31|12
1619772710000|2021-04-30 08:51:50|926.21|922.21|926.25|922.25|926.25|922.25|925.6|921.6|28
1619772720000|2021-04-30 08:52:00|926.31|922.31|926.35|922.35|926.53|922.53|926.23|922.23|14
1619772730000|2021-04-30 08:52:10|926.45|922.45|926.74|922.74|926.74|922.74|926.4|922.4|16
1619772740000|2021-04-30 08:52:20|926.94|922.94|926.84|922.84|926.96|922.96|926.84|922.84|6
1619772750000|2021-04-30 08:52:30|926.9|922.9|927.02|923.02|927.02|923.02|926.84|922.84|5
1619772760000|2021-04-30 08:52:40|927.03|923.03|927.08|923.08|927.08|923.08|927.01|923.01|13
1619772770000|2021-04-30 08:52:50|927.09|923.09|927.07|923.07|927.11|923.11|927.06|923.06|13
1619772780000|2021-04-30 08:53:00|927.06|923.06|926.91|922.91|927.09|923.09|926.88|922.88|15
1619772790000|2021-04-30 08:53:10|926.93|922.93|927.08|923.08|927.32|923.32|926.93|922.93|14
1619772800000|2021-04-30 08:53:20|927.17|923.17|927.16|923.16|927.21|923.21|927.12|923.12|12
1619772810000|2021-04-30 08:53:30|927.08|923.08|927.3|923.3|927.63|923.63|927.08|923.08|20
1619772820000|2021-04-30 08:53:40|927.44|923.44|928.49|924.49|928.67|924.67|927.44|923.44|14
1619772830000|2021-04-30 08:53:50|928.51|924.51|929.98|925.98|929.98|925.98|928.51|924.51|14
1619772840000|2021-04-30 08:54:00|930|926|930.16|926.16|930.29|926.29|929.96|925.96|11
1619772850000|2021-04-30 08:54:10|930.17|926.17|930.13|926.13|930.3|926.3|930.13|926.13|12
1619772860000|2021-04-30 08:54:20|930.2|926.2|930.26|926.26|930.26|926.26|930.13|926.13|3
1619772870000|2021-04-30 08:54:30|930.27|926.27|930.6|926.6|930.6|926.6|930.27|926.27|15
1619772880000|2021-04-30 08:54:40|930.61|926.61|930.56|926.56|930.61|926.61|930.44|926.44|8
1619772890000|2021-04-30 08:54:50|930.55|926.55|930.31|926.31|930.56|926.56|930.3|926.3|10
1619772900000|2021-04-30 08:55:00|930.32|926.32|930.14|926.14|930.34|926.34|930.13|926.13|12
1619772910000|2021-04-30 08:55:10|930.31|926.31|930.02|926.02|930.31|926.31|929.98|925.98|8
1619772920000|2021-04-30 08:55:20|930.01|926.01|929.94|925.94|930.01|926.01|929.93|925.93|4
1619772930000|2021-04-30 08:55:30|929.9|925.9|929.46|925.46|929.92|925.92|929.46|925.46|17
1619772940000|2021-04-30 08:55:40|929.45|925.45|929.55|925.55|929.86|925.86|929.29|925.29|19
1619772950000|2021-04-30 08:55:50|929.59|925.59|929.37|925.37|929.69|925.69|929.36|925.36|29
1619772960000|2021-04-30 08:56:00|929.38|925.38|929.35|925.35|929.41|925.41|929.33|925.33|20
1619772970000|2021-04-30 08:56:10|929.34|925.34|929.4|925.4|929.54|925.54|929.33|925.33|25
1619772980000|2021-04-30 08:56:20|929.39|925.39|929.55|925.55|929.59|925.59|929.39|925.39|23
1619772990000|2021-04-30 08:56:30|929.54|925.54|929.25|925.25|929.54|925.54|929.25|925.25|12
1619773000000|2021-04-30 08:56:40|929.23|925.23|929.3|925.3|929.34|925.34|929.23|925.23|10
1619773010000|2021-04-30 08:56:50|929.34|925.34|929.02|925.02|929.34|925.34|928.93|924.93|20
1619773020000|2021-04-30 08:57:00|929.03|925.03|929.17|925.17|929.18|925.18|928.99|924.99|20
1619773030000|2021-04-30 08:57:10|929.16|925.16|929.51|925.51|929.51|925.51|929.13|925.13|24
1619773040000|2021-04-30 08:57:20|929.56|925.56|929.05|925.05|929.72|925.72|928.98|924.98|31
1619773050000|2021-04-30 08:57:30|929.02|925.02|928.68|924.68|929.07|925.07|928.48|924.48|33
1619773060000|2021-04-30 08:57:40|928.67|924.67|928.67|924.67|928.69|924.69|928.57|924.57|19
1619773070000|2021-04-30 08:57:50|928.66|924.66|928.68|924.68|928.69|924.69|928.61|924.61|13
1619773080000|2021-04-30 08:58:00|928.61|924.61|928.52|924.52|928.61|924.61|928.44|924.44|18
1619773090000|2021-04-30 08:58:10|928.45|924.45|927.88|923.88|928.46|924.46|927.88|923.88|28
1619773100000|2021-04-30 08:58:20|927.86|923.86|928.56|924.56|928.56|924.56|927.86|923.86|29
1619773110000|2021-04-30 08:58:30|928.55|924.55|928.36|924.36|928.55|924.55|928.36|924.36|24
1619773120000|2021-04-30 08:58:40|928.37|924.37|928.2|924.2|928.37|924.37|928.18|924.18|21
1619773130000|2021-04-30 08:58:50|928.23|924.23|928.32|924.32|928.47|924.47|928.2|924.2|20
1619773140000|2021-04-30 08:59:00|928.31|924.31|928.04|924.04|928.31|924.31|928.04|924.04|16
1619773150000|2021-04-30 08:59:10|928.03|924.03|927.69|923.69|928.03|924.03|927.55|923.55|27
1619773160000|2021-04-30 08:59:20|927.75|923.75|927.74|923.74|927.88|923.88|927.74|923.74|13
1619773170000|2021-04-30 08:59:30|927.75|923.75|927.77|923.77|927.85|923.85|927.73|923.73|16
1619773180000|2021-04-30 08:59:40|927.76|923.76|927.84|923.84|927.88|923.88|927.68|923.68|25
1619773190000|2021-04-30 08:59:50|927.85|923.85|926.94|922.94|927.85|923.85|926.94|922.94|19
1619773200000|2021-04-30 09:00:00|926.97|922.97|928.38|924.38|928.38|924.38|926.94|922.94|32
1619773210000|2021-04-30 09:00:10|928.37|924.37|929.76|925.76|929.78|925.78|928.37|924.37|35
1619773220000|2021-04-30 09:00:20|929.67|925.67|929.72|925.72|929.82|925.82|929.59|925.59|23
1619773230000|2021-04-30 09:00:30|929.73|925.73|929.86|925.86|929.99|925.99|929.73|925.73|17
1619773240000|2021-04-30 09:00:40|929.89|925.89|930.04|926.04|930.15|926.15|929.89|925.89|25
1619773250000|2021-04-30 09:00:50|930.05|926.05|930.68|926.68|931.02|927.02|930.05|926.05|28
1619773260000|2021-04-30 09:01:00|930.69|926.69|931.94|927.94|931.94|927.94|930.67|926.67|21
1619773270000|2021-04-30 09:01:10|931.93|927.93|931.61|927.61|931.99|927.99|931.61|927.61|17
1619773280000|2021-04-30 09:01:20|931.59|927.59|931.79|927.79|931.79|927.79|931.42|927.42|31
1619773290000|2021-04-30 09:01:30|931.78|927.78|931.83|927.83|932.11|928.11|931.78|927.78|27
1619773300000|2021-04-30 09:01:40|931.87|927.87|931.98|927.98|932.11|928.11|931.85|927.85|16
1619773310000|2021-04-30 09:01:50|931.97|927.97|931.82|927.82|931.98|927.98|931.59|927.59|33
1619773320000|2021-04-30 09:02:00|931.77|927.77|931.75|927.75|932.16|928.16|931.75|927.75|34
1619773330000|2021-04-30 09:02:10|931.76|927.76|931.73|927.73|931.77|927.77|931.51|927.51|26
1619773340000|2021-04-30 09:02:20|931.76|927.76|930.78|926.78|931.76|927.76|930.67|926.67|32
1619773350000|2021-04-30 09:02:30|930.74|926.74|931.28|927.28|931.31|927.31|930.74|926.74|29
1619773360000|2021-04-30 09:02:40|931.3|927.3|931.1|927.1|931.4|927.4|930.98|926.98|32
1619773370000|2021-04-30 09:02:50|931.12|927.12|931.3|927.3|931.32|927.32|931.12|927.12|29
1619773380000|2021-04-30 09:03:00|931.31|927.31|930.68|926.68|931.33|927.33|930.53|926.53|34
1619773390000|2021-04-30 09:03:10|930.67|926.67|929.98|925.98|930.68|926.68|929.92|925.92|26
1619773400000|2021-04-30 09:03:20|930.08|926.08|930.31|926.31|930.36|926.36|930.04|926.04|29
1619773410000|2021-04-30 09:03:30|930.34|926.34|930.11|926.11|930.44|926.44|930.11|926.11|26
1619773420000|2021-04-30 09:03:40|930.1|926.1|930.24|926.24|930.24|926.24|929.97|925.97|26
1619773430000|2021-04-30 09:03:50|930.2|926.2|930.22|926.22|930.23|926.23|930.09|926.09|25
1619773440000|2021-04-30 09:04:00|930.2|926.2|930.24|926.24|930.24|926.24|930.17|926.17|20
1619773450000|2021-04-30 09:04:10|930.23|926.23|930.37|926.37|930.4|926.4|930.22|926.22|23
1619773460000|2021-04-30 09:04:20|930.39|926.39|930.5|926.5|930.51|926.51|930.38|926.38|19
1619773470000|2021-04-30 09:04:30|930.49|926.49|930.26|926.26|930.5|926.5|930.15|926.15|22
1619773480000|2021-04-30 09:04:40|930.32|926.32|931.31|927.31|931.32|927.32|930.31|926.31|27
1619773490000|2021-04-30 09:04:50|931.3|927.3|931.29|927.29|931.32|927.32|931.14|927.14|19
1619773500000|2021-04-30 09:05:00|931.24|927.24|931.64|927.64|931.71|927.71|931.22|927.22|29
1619773510000|2021-04-30 09:05:10|931.8|927.8|932.41|928.41|932.57|928.57|931.8|927.8|28
1619773520000|2021-04-30 09:05:20|932.44|928.44|932.21|928.21|932.79|928.79|932.21|928.21|28
1619773530000|2021-04-30 09:05:30|932.48|928.48|932.57|928.57|932.76|928.76|932.07|928.07|34
1619773540000|2021-04-30 09:05:40|932.67|928.67|932.74|928.74|933.25|929.25|932.42|928.42|33
1619773550000|2021-04-30 09:05:50|932.56|928.56|932.6|928.6|933.09|929.09|932.39|928.39|36
1619773560000|2021-04-30 09:06:00|932.5|928.5|932.9|928.9|932.9|928.9|932.5|928.5|37
1619773570000|2021-04-30 09:06:10|932.91|928.91|933.23|929.23|933.24|929.24|932.88|928.88|20
1619773580000|2021-04-30 09:06:20|933.24|929.24|932.93|928.93|933.24|929.24|932.54|928.54|32
1619773590000|2021-04-30 09:06:30|932.95|928.95|933.24|929.24|933.26|929.26|932.88|928.88|27
1619773600000|2021-04-30 09:06:40|933.22|929.22|933.3|929.3|933.35|929.35|933.17|929.17|5
1619773610000|2021-04-30 09:06:50|933.29|929.29|933.42|929.42|933.44|929.44|933.29|929.29|17
1619773620000|2021-04-30 09:07:00|933.37|929.37|933.23|929.23|933.43|929.43|933.08|929.08|25
1619773630000|2021-04-30 09:07:10|933.35|929.35|933.37|929.37|933.41|929.41|933.24|929.24|24
1619773640000|2021-04-30 09:07:20|933.4|929.4|933.2|929.2|933.41|929.41|933.12|929.12|28
1619773650000|2021-04-30 09:07:30|933.32|929.32|933.34|929.34|933.37|929.37|933.2|929.2|19
1619773660000|2021-04-30 09:07:40|933.45|929.45|933.46|929.46|933.61|929.61|933.39|929.39|19
1619773670000|2021-04-30 09:07:50|933.47|929.47|933.53|929.53|933.57|929.57|933.45|929.45|22
1619773680000|2021-04-30 09:08:00|933.54|929.54|933.92|929.92|933.93|929.93|933.54|929.54|17
1619773690000|2021-04-30 09:08:10|933.93|929.93|933.65|929.65|933.93|929.93|933.63|929.63|25
1619773700000|2021-04-30 09:08:20|933.66|929.66|933.82|929.82|933.82|929.82|933.65|929.65|15
1619773710000|2021-04-30 09:08:30|933.83|929.83|933.89|929.89|933.89|929.89|933.41|929.41|19
1619773720000|2021-04-30 09:08:40|933.93|929.93|933.55|929.55|933.97|929.97|933.47|929.47|22
1619773730000|2021-04-30 09:08:50|933.54|929.54|933.6|929.6|933.6|929.6|933.47|929.47|17
1619773740000|2021-04-30 09:09:00|933.58|929.58|933.34|929.34|933.59|929.59|933.25|929.25|24
1619773750000|2021-04-30 09:09:10|933.32|929.32|933.54|929.54|933.64|929.64|933.32|929.32|21
1619773760000|2021-04-30 09:09:20|933.6|929.6|933.44|929.44|933.6|929.6|933.31|929.31|28
1619773770000|2021-04-30 09:09:30|933.43|929.43|933.32|929.32|933.43|929.43|933.23|929.23|21
1619773780000|2021-04-30 09:09:40|933.34|929.34|933.41|929.41|933.42|929.42|933.34|929.34|24
1619773790000|2021-04-30 09:09:50|933.42|929.42|933.32|929.32|933.42|929.42|933.32|929.32|23
1619773800000|2021-04-30 09:10:00|933.34|929.34|933.3|929.3|933.36|929.36|933.12|929.12|18
1619773810000|2021-04-30 09:10:10|933.29|929.29|933.46|929.46|933.9|929.9|933.29|929.29|36
1619773820000|2021-04-30 09:10:20|933.49|929.49|933.45|929.45|933.54|929.54|933.43|929.43|25
1619773830000|2021-04-30 09:10:30|933.44|929.44|933.49|929.49|933.5|929.5|933.35|929.35|28
1619773840000|2021-04-30 09:10:40|933.48|929.48|933.45|929.45|933.5|929.5|933.43|929.43|14
1619773850000|2021-04-30 09:10:50|933.46|929.46|933.66|929.66|933.66|929.66|933.45|929.45|11
1619773860000|2021-04-30 09:11:00|933.69|929.69|933.66|929.66|933.69|929.69|933.56|929.56|28
1619773870000|2021-04-30 09:11:10|933.63|929.63|933.39|929.39|933.63|929.63|933.38|929.38|25
1619773880000|2021-04-30 09:11:20|933.41|929.41|933.51|929.51|933.54|929.54|933.38|929.38|20
1619773890000|2021-04-30 09:11:30|933.52|929.52|933.43|929.43|933.53|929.53|933.43|929.43|20
1619773900000|2021-04-30 09:11:40|933.49|929.49|933.76|929.76|933.8|929.8|933.49|929.49|28
1619773910000|2021-04-30 09:11:50|933.56|929.56|934.17|930.17|934.22|930.22|933.55|929.55|26
1619773920000|2021-04-30 09:12:00|934.29|930.29|934.26|930.26|934.42|930.42|934.2|930.2|16
1619773930000|2021-04-30 09:12:10|934.21|930.21|934.44|930.44|934.44|930.44|934.21|930.21|24
1619773940000|2021-04-30 09:12:20|934.39|930.39|934.36|930.36|934.47|930.47|934.21|930.21|21
1619773950000|2021-04-30 09:12:30|934.31|930.31|934.25|930.25|934.5|930.5|934.25|930.25|27
1619773960000|2021-04-30 09:12:40|934.32|930.32|934.64|930.64|934.64|930.64|934.31|930.31|23
1619773970000|2021-04-30 09:12:50|934.73|930.73|934.96|930.96|934.98|930.98|934.71|930.71|28
1619773980000|2021-04-30 09:13:00|934.93|930.93|936.58|932.58|936.58|932.58|934.9|930.9|24
1619773990000|2021-04-30 09:13:10|936.42|932.42|936.47|932.47|936.79|932.79|936.36|932.36|28
1619774000000|2021-04-30 09:13:20|936.62|932.62|936.47|932.47|936.63|932.63|936.4|932.4|27
1619774010000|2021-04-30 09:13:30|936.4|932.4|935.18|931.18|936.4|932.4|935|931|35
1619774020000|2021-04-30 09:13:40|935.21|931.21|935.18|931.18|935.27|931.27|935.09|931.09|32
1619774030000|2021-04-30 09:13:50|935.23|931.23|935.35|931.35|935.37|931.37|935.07|931.07|28
1619774040000|2021-04-30 09:14:00|935.36|931.36|934.94|930.94|935.49|931.49|934.93|930.93|31
1619774050000|2021-04-30 09:14:10|934.95|930.95|934.47|930.47|934.95|930.95|934.47|930.47|26
1619774060000|2021-04-30 09:14:20|934.42|930.42|933.93|929.93|934.56|930.56|933.92|929.92|33
1619774070000|2021-04-30 09:14:30|933.92|929.92|934.46|930.46|934.46|930.46|933.86|929.86|31
1619774080000|2021-04-30 09:14:40|934.39|930.39|934.51|930.51|934.68|930.68|934.36|930.36|31
1619774090000|2021-04-30 09:14:50|934.56|930.56|934.65|930.65|934.7|930.7|934.47|930.47|23
1619774100000|2021-04-30 09:15:00|934.69|930.69|934.63|930.63|934.69|930.69|934.56|930.56|13
1619774110000|2021-04-30 09:15:10|934.69|930.69|934.66|930.66|934.9|930.9|934.65|930.65|24
1619774120000|2021-04-30 09:15:20|934.68|930.68|934.47|930.47|934.68|930.68|934.28|930.28|26
1619774130000|2021-04-30 09:15:30|934.65|930.65|934.74|930.74|935.09|931.09|934.65|930.65|29
1619774140000|2021-04-30 09:15:40|934.73|930.73|934.74|930.74|934.78|930.78|934.64|930.64|29
1619774150000|2021-04-30 09:15:50|934.76|930.76|934.75|930.75|934.79|930.79|934.73|930.73|30
1619774160000|2021-04-30 09:16:00|934.78|930.78|935.37|931.37|935.37|931.37|934.74|930.74|19
1619774170000|2021-04-30 09:16:10|935.46|931.46|936.1|932.1|936.1|932.1|935.17|931.17|29
1619774180000|2021-04-30 09:16:20|936.11|932.11|936.74|932.74|936.79|932.79|936.11|932.11|11
1619774190000|2021-04-30 09:16:30|936.59|932.59|935.49|931.49|936.7|932.7|935.49|931.49|32
1619774200000|2021-04-30 09:16:40|935.38|931.38|935.72|931.72|935.72|931.72|935.11|931.11|34
1619774210000|2021-04-30 09:16:50|935.77|931.77|935.5|931.5|935.95|931.95|935.49|931.49|32
1619774220000|2021-04-30 09:17:00|935.51|931.51|935.57|931.57|935.57|931.57|935.51|931.51|19
1619774230000|2021-04-30 09:17:10|935.56|931.56|935.38|931.38|935.62|931.62|935.38|931.38|22
1619774240000|2021-04-30 09:17:20|935.22|931.22|935.92|931.92|935.95|931.95|935.07|931.07|33
1619774250000|2021-04-30 09:17:30|935.96|931.96|935.12|931.12|936.05|932.05|935.12|931.12|30
1619774260000|2021-04-30 09:17:40|935.1|931.1|934.99|930.99|935.26|931.26|934.82|930.82|34
1619774270000|2021-04-30 09:17:50|935.08|931.08|934.96|930.96|935.31|931.31|934.94|930.94|27
1619774280000|2021-04-30 09:18:00|934.71|930.71|934.6|930.6|934.74|930.74|934.58|930.58|27
1619774290000|2021-04-30 09:18:10|934.59|930.59|934.47|930.47|934.59|930.59|934.39|930.39|15
1619774300000|2021-04-30 09:18:20|934.27|930.27|934.07|930.07|934.27|930.27|933.99|929.99|30
1619774310000|2021-04-30 09:18:30|934.06|930.06|934.26|930.26|934.29|930.29|933.97|929.97|24
1619774320000|2021-04-30 09:18:40|934.22|930.22|934.43|930.43|934.43|930.43|934.17|930.17|29
1619774330000|2021-04-30 09:18:50|934.44|930.44|934.72|930.72|934.77|930.77|934.41|930.41|32
1619774340000|2021-04-30 09:19:00|934.66|930.66|934.82|930.82|934.91|930.91|934.51|930.51|34
1619774350000|2021-04-30 09:19:10|935|931|934.67|930.67|935.03|931.03|934.67|930.67|24
1619774360000|2021-04-30 09:19:20|934.66|930.66|934.41|930.41|934.74|930.74|934.4|930.4|30
1619774370000|2021-04-30 09:19:30|934.4|930.4|934.35|930.35|934.4|930.4|934.33|930.33|20
1619774380000|2021-04-30 09:19:40|934.33|930.33|934.07|930.07|934.35|930.35|934.06|930.06|24
1619774390000|2021-04-30 09:19:50|934.08|930.08|933.93|929.93|934.13|930.13|933.92|929.92|24
1619774400000|2021-04-30 09:20:00|933.92|929.92|934.06|930.06|934.08|930.08|933.92|929.92|20
1619774410000|2021-04-30 09:20:10|934.09|930.09|934.07|930.07|934.1|930.1|933.99|929.99|19
1619774420000|2021-04-30 09:20:20|934.1|930.1|933.85|929.85|934.1|930.1|933.85|929.85|19
1619774430000|2021-04-30 09:20:30|933.9|929.9|934.18|930.18|934.19|930.19|933.86|929.86|29
1619774440000|2021-04-30 09:20:40|934.19|930.19|933.97|929.97|934.19|930.19|933.97|929.97|24
1619774450000|2021-04-30 09:20:50|933.99|929.99|934.03|930.03|934.1|930.1|933.98|929.98|28
1619774460000|2021-04-30 09:21:00|934.06|930.06|934.49|930.49|934.62|930.62|934|930|27
1619774470000|2021-04-30 09:21:10|934.66|930.66|935.21|931.21|935.36|931.36|934.57|930.57|22
1619774480000|2021-04-30 09:21:20|935.2|931.2|935.17|931.17|935.25|931.25|935.15|931.15|24
1619774490000|2021-04-30 09:21:30|935.16|931.16|934.6|930.6|935.16|931.16|934.51|930.51|34
1619774500000|2021-04-30 09:21:40|934.59|930.59|934.57|930.57|934.6|930.6|934.47|930.47|27
1619774510000|2021-04-30 09:21:50|934.55|930.55|934.55|930.55|934.61|930.61|934.55|930.55|20
1619774520000|2021-04-30 09:22:00|934.59|930.59|934.58|930.58|934.63|930.63|934.55|930.55|21
1619774530000|2021-04-30 09:22:10|934.59|930.59|934.89|930.89|934.89|930.89|934.45|930.45|25
1619774540000|2021-04-30 09:22:20|934.91|930.91|934.61|930.61|934.95|930.95|934.61|930.61|21
1619774550000|2021-04-30 09:22:30|934.56|930.56|935.03|931.03|935.09|931.09|934.39|930.39|24
1619774560000|2021-04-30 09:22:40|935.1|931.1|935.03|931.03|935.1|931.1|935.01|931.01|22
1619774570000|2021-04-30 09:22:50|935|931|935.01|931.01|935.01|931.01|934.9|930.9|22
1619774580000|2021-04-30 09:23:00|934.96|930.96|934.98|930.98|935.02|931.02|934.93|930.93|19
1619774590000|2021-04-30 09:23:10|934.97|930.97|934.99|930.99|935.01|931.01|934.79|930.79|25
1619774600000|2021-04-30 09:23:20|935.01|931.01|935.03|931.03|935.08|931.08|934.98|930.98|19
1619774610000|2021-04-30 09:23:30|934.91|930.91|934.92|930.92|935.03|931.03|934.86|930.86|23
1619774620000|2021-04-30 09:23:40|934.93|930.93|934.97|930.97|934.99|930.99|934.92|930.92|27
1619774630000|2021-04-30 09:23:50|934.93|930.93|935.03|931.03|935.06|931.06|934.91|930.91|14
1619774640000|2021-04-30 09:24:00|934.83|930.83|934.77|930.77|934.91|930.91|934.69|930.69|28
1619774650000|2021-04-30 09:24:10|934.76|930.76|934.79|930.79|934.82|930.82|934.73|930.73|27
1619774660000|2021-04-30 09:24:20|934.75|930.75|934.75|930.75|934.83|930.83|934.75|930.75|20
1619774670000|2021-04-30 09:24:30|934.8|930.8|934.87|930.87|934.87|930.87|934.76|930.76|22
1619774680000|2021-04-30 09:24:40|934.88|930.88|934.86|930.86|934.9|930.9|934.79|930.79|15
1619774690000|2021-04-30 09:24:50|934.83|930.83|934.86|930.86|934.92|930.92|934.79|930.79|18
1619774700000|2021-04-30 09:25:00|934.96|930.96|934.82|930.82|934.96|930.96|934.78|930.78|9
1619774710000|2021-04-30 09:25:10|934.83|930.83|934.83|930.83|935.03|931.03|934.83|930.83|11
1619774720000|2021-04-30 09:25:20|934.82|930.82|934.89|930.89|934.9|930.9|934.81|930.81|10
1619774730000|2021-04-30 09:25:30|934.88|930.88|934.89|930.89|934.9|930.9|934.88|930.88|4
1619774740000|2021-04-30 09:25:40|934.9|930.9|934.84|930.84|934.91|930.91|934.82|930.82|13
1619774750000|2021-04-30 09:25:50|934.9|930.9|934.93|930.93|934.94|930.94|934.9|930.9|4
1619774760000|2021-04-30 09:26:00|935.01|931.01|935.12|931.12|935.15|931.15|934.97|930.97|9
1619774770000|2021-04-30 09:26:10|935.11|931.11|935.07|931.07|935.17|931.17|935.06|931.06|10
1619774780000|2021-04-30 09:26:20|935.13|931.13|935.12|931.12|935.18|931.18|935.07|931.07|8
1619774790000|2021-04-30 09:26:30|935.07|931.07|935.13|931.13|935.16|931.16|935.07|931.07|12
1619774800000|2021-04-30 09:26:40|935.16|931.16|935.13|931.13|935.17|931.17|935.08|931.08|9
1619774810000|2021-04-30 09:26:50|935.12|931.12|934.95|930.95|935.18|931.18|934.86|930.86|17
1619774820000|2021-04-30 09:27:00|934.96|930.96|935.06|931.06|935.1|931.1|934.96|930.96|15
1619774830000|2021-04-30 09:27:10|935.07|931.07|935.21|931.21|935.21|931.21|935.07|931.07|18
1619774840000|2021-04-30 09:27:20|935.22|931.22|935.34|931.34|935.47|931.47|935.13|931.13|25
1619774850000|2021-04-30 09:27:30|935.32|931.32|935.31|931.31|935.35|931.35|935.28|931.28|21
1619774860000|2021-04-30 09:27:40|935.26|931.26|935.33|931.33|935.35|931.35|935.26|931.26|12
1619774870000|2021-04-30 09:27:50|935.36|931.36|935.19|931.19|935.36|931.36|935.1|931.1|27
1619774880000|2021-04-30 09:28:00|935.2|931.2|935.14|931.14|935.23|931.23|935.13|931.13|17
1619774890000|2021-04-30 09:28:10|935.15|931.15|934.75|930.75|935.16|931.16|934.75|930.75|27
1619774900000|2021-04-30 09:28:20|934.64|930.64|933.98|929.98|934.65|930.65|933.9|929.9|27
1619774910000|2021-04-30 09:28:30|933.94|929.94|933.83|929.83|933.94|929.94|933.82|929.82|25
1619774920000|2021-04-30 09:28:40|933.8|929.8|932.68|928.68|933.8|929.8|932.68|928.68|29
1619774930000|2021-04-30 09:28:50|932.69|928.69|930.46|926.46|932.69|928.69|930.46|926.46|31
1619774940000|2021-04-30 09:29:00|930.36|926.36|930.59|926.59|930.64|926.64|930.32|926.32|31
1619774950000|2021-04-30 09:29:10|930.58|926.58|930.56|926.56|930.62|926.62|930.43|926.43|23
1619774960000|2021-04-30 09:29:20|930.53|926.53|930.81|926.81|930.81|926.81|930.45|926.45|22
1619774970000|2021-04-30 09:29:30|930.82|926.82|930.32|926.32|930.87|926.87|930.17|926.17|32
1619774980000|2021-04-30 09:29:40|930.31|926.31|930.81|926.81|930.81|926.81|930.31|926.31|20
1619774990000|2021-04-30 09:29:50|930.77|926.77|930.89|926.89|930.89|926.89|930.77|926.77|10
1619775000000|2021-04-30 09:30:00|930.86|926.86|931.36|927.36|931.53|927.53|930.86|926.86|26
1619775010000|2021-04-30 09:30:10|931.37|927.37|931.29|927.29|931.57|927.57|931.25|927.25|23
1619775020000|2021-04-30 09:30:20|931.27|927.27|930.93|926.93|931.37|927.37|930.93|926.93|21
1619775030000|2021-04-30 09:30:30|930.91|926.91|930.87|926.87|931.1|927.1|930.87|926.87|20
1619775040000|2021-04-30 09:30:40|930.91|926.91|930.83|926.83|930.92|926.92|930.82|926.82|15
1619775050000|2021-04-30 09:30:50|930.82|926.82|930.87|926.87|930.96|926.96|930.76|926.76|19
1619775060000|2021-04-30 09:31:00|930.83|926.83|931.17|927.17|931.43|927.43|930.82|926.82|26
1619775070000|2021-04-30 09:31:10|931.18|927.18|931.04|927.04|931.39|927.39|930.93|926.93|31
1619775080000|2021-04-30 09:31:20|931.03|927.03|930.85|926.85|931.04|927.04|930.85|926.85|23
1619775090000|2021-04-30 09:31:30|930.87|926.87|930.9|926.9|930.93|926.93|930.86|926.86|19
1619775100000|2021-04-30 09:31:40|930.53|926.53|928.4|924.4|930.54|926.54|928.4|924.4|31
1619775110000|2021-04-30 09:31:50|928.41|924.41|928.24|924.24|928.41|924.41|928.15|924.15|30
1619775120000|2021-04-30 09:32:00|928.23|924.23|928.99|924.99|929.05|925.05|928.23|924.23|28
1619775130000|2021-04-30 09:32:10|928.98|924.98|928.88|924.88|929.05|925.05|928.85|924.85|26
1619775140000|2021-04-30 09:32:20|928.86|924.86|929.13|925.13|929.13|925.13|928.83|924.83|24
1619775150000|2021-04-30 09:32:30|929.14|925.14|929.28|925.28|929.3|925.3|929.13|925.13|15
1619775160000|2021-04-30 09:32:40|929.24|925.24|929.1|925.1|929.5|925.5|929.1|925.1|23
1619775170000|2021-04-30 09:32:50|929.18|925.18|928.97|924.97|929.18|925.18|928.87|924.87|33
1619775180000|2021-04-30 09:33:00|928.95|924.95|928.72|924.72|928.95|924.95|928.72|924.72|18
1619775190000|2021-04-30 09:33:10|928.74|924.74|928.9|924.9|928.92|924.92|928.66|924.66|22
1619775200000|2021-04-30 09:33:20|928.91|924.91|928.92|924.92|928.95|924.95|928.86|924.86|13
1619775210000|2021-04-30 09:33:30|928.91|924.91|929.19|925.19|929.4|925.4|928.91|924.91|25
1619775220000|2021-04-30 09:33:40|929.13|925.13|929.52|925.52|929.52|925.52|929.09|925.09|28
1619775230000|2021-04-30 09:33:50|929.53|925.53|929.49|925.49|929.54|925.54|929.41|925.41|28
1619775240000|2021-04-30 09:34:00|929.42|925.42|929.35|925.35|929.43|925.43|929.17|925.17|29
1619775250000|2021-04-30 09:34:10|929.36|925.36|929.13|925.13|929.55|925.55|929.13|925.13|23
1619775260000|2021-04-30 09:34:20|929.08|925.08|929.13|925.13|929.33|925.33|928.61|924.61|37
1619775270000|2021-04-30 09:34:30|929.18|925.18|928.72|924.72|929.35|925.35|928.68|924.68|31
1619775280000|2021-04-30 09:34:40|928.71|924.71|928.78|924.78|928.99|924.99|928.71|924.71|22
1619775290000|2021-04-30 09:34:50|928.79|924.79|928.59|924.59|928.79|924.79|928.57|924.57|26
1619775300000|2021-04-30 09:35:00|928.61|924.61|928.47|924.47|928.62|924.62|928.43|924.43|26
1619775310000|2021-04-30 09:35:10|928.49|924.49|928.31|924.31|928.73|924.73|928.3|924.3|31
1619775320000|2021-04-30 09:35:20|928.27|924.27|928.25|924.25|928.4|924.4|928.22|924.22|32
1619775330000|2021-04-30 09:35:30|928.26|924.26|928.22|924.22|928.33|924.33|928.17|924.17|27
1619775340000|2021-04-30 09:35:40|928.13|924.13|928.06|924.06|928.22|924.22|928.06|924.06|18
1619775350000|2021-04-30 09:35:50|927.86|923.86|928.21|924.21|928.26|924.26|927.68|923.68|23
1619775360000|2021-04-30 09:36:00|928.17|924.17|928.04|924.04|928.19|924.19|927.83|923.83|31
1619775370000|2021-04-30 09:36:10|927.9|923.9|927.87|923.87|928.06|924.06|927.8|923.8|30
1619775380000|2021-04-30 09:36:20|927.89|923.89|927.77|923.77|928.06|924.06|927.73|923.73|31
1619775390000|2021-04-30 09:36:30|927.76|923.76|927.6|923.6|927.88|923.88|927.59|923.59|17
1619775400000|2021-04-30 09:36:40|927.59|923.59|927.51|923.51|927.59|923.59|927.48|923.48|22
1619775410000|2021-04-30 09:36:50|927.5|923.5|927.15|923.15|927.55|923.55|927.15|923.15|22
1619775420000|2021-04-30 09:37:00|927.18|923.18|926.31|922.31|927.18|923.18|926.26|922.26|30
1619775430000|2021-04-30 09:37:10|926.33|922.33|926.07|922.07|926.37|922.37|926.03|922.03|24
1619775440000|2021-04-30 09:37:20|926.06|922.06|925.83|921.83|926.06|922.06|925.81|921.81|19
1619775450000|2021-04-30 09:37:30|925.82|921.82|925.57|921.57|925.82|921.82|925.55|921.55|20
1619775460000|2021-04-30 09:37:40|925.58|921.58|925.24|921.24|925.58|921.58|925.24|921.24|21
1619775470000|2021-04-30 09:37:50|925.23|921.23|924.39|920.39|925.25|921.25|924.39|920.39|29
1619775480000|2021-04-30 09:38:00|924.37|920.37|924.92|920.92|925.06|921.06|924.37|920.37|30
1619775490000|2021-04-30 09:38:10|924.69|920.69|925.62|921.62|926.02|922.02|924.69|920.69|34
1619775500000|2021-04-30 09:38:20|925.64|921.64|925.79|921.79|925.79|921.79|925.58|921.58|26
1619775510000|2021-04-30 09:38:30|925.86|921.86|926.64|922.64|926.64|922.64|925.8|921.8|25
1619775520000|2021-04-30 09:38:40|926.69|922.69|926.86|922.86|926.86|922.86|926.67|922.67|25
1619775530000|2021-04-30 09:38:50|926.95|922.95|926.95|922.95|927.22|923.22|926.87|922.87|23
1619775540000|2021-04-30 09:39:00|926.96|922.96|927|923|927|923|926.9|922.9|20
1619775550000|2021-04-30 09:39:10|927.01|923.01|926.85|922.85|927.01|923.01|926.83|922.83|18
1619775560000|2021-04-30 09:39:20|926.84|922.84|926.96|922.96|926.97|922.97|926.82|922.82|10
1619775570000|2021-04-30 09:39:30|926.97|922.97|926.89|922.89|926.99|922.99|926.89|922.89|13
1619775580000|2021-04-30 09:39:40|927.09|923.09|927.65|923.65|927.66|923.66|927.09|923.09|21
1619775590000|2021-04-30 09:39:50|927.66|923.66|928.42|924.42|928.42|924.42|927.61|923.61|20
1619775600000|2021-04-30 09:40:00|928.49|924.49|928.59|924.59|928.6|924.6|928.48|924.48|11
1619775610000|2021-04-30 09:40:10|928.6|924.6|927.88|923.88|928.64|924.64|927.88|923.88|18
1619775620000|2021-04-30 09:40:20|927.87|923.87|927.67|923.67|927.89|923.89|927.56|923.56|21
1619775630000|2021-04-30 09:40:30|927.68|923.68|927.69|923.69|927.78|923.78|927.63|923.63|9
1619775640000|2021-04-30 09:40:40|927.74|923.74|927.59|923.59|927.75|923.75|927.43|923.43|22
1619775650000|2021-04-30 09:40:50|927.57|923.57|927.38|923.38|927.61|923.61|927.34|923.34|30
1619775660000|2021-04-30 09:41:00|927.39|923.39|927.54|923.54|927.55|923.55|927.35|923.35|23
1619775670000|2021-04-30 09:41:10|927.47|923.47|927.6|923.6|927.6|923.6|927.47|923.47|8
1619775680000|2021-04-30 09:41:20|927.59|923.59|927.57|923.57|927.62|923.62|927.57|923.57|12
1619775690000|2021-04-30 09:41:30|927.6|923.6|927.14|923.14|927.6|923.6|927.01|923.01|30
1619775700000|2021-04-30 09:41:40|927.16|923.16|926.5|922.5|927.2|923.2|926.5|922.5|25
1619775710000|2021-04-30 09:41:50|926.48|922.48|925.93|921.93|926.48|922.48|925.92|921.92|26
1619775720000|2021-04-30 09:42:00|925.94|921.94|925.78|921.78|925.97|921.97|925.62|921.62|30
1619775730000|2021-04-30 09:42:10|925.85|921.85|926.1|922.1|926.16|922.16|925.79|921.79|32
1619775740000|2021-04-30 09:42:20|926.11|922.11|926.38|922.38|926.41|922.41|926.05|922.05|19
1619775750000|2021-04-30 09:42:30|926.37|922.37|926.39|922.39|926.41|922.41|926.36|922.36|23
1619775760000|2021-04-30 09:42:40|926.36|922.36|926.32|922.32|926.4|922.4|926.29|922.29|12
1619775770000|2021-04-30 09:42:50|926.36|922.36|926.21|922.21|926.37|922.37|926.21|922.21|28
1619775780000|2021-04-30 09:43:00|926.27|922.27|926.07|922.07|926.27|922.27|926.03|922.03|19
1619775790000|2021-04-30 09:43:10|926.02|922.02|926.06|922.06|926.1|922.1|926.02|922.02|25
1619775800000|2021-04-30 09:43:20|926.18|922.18|926.3|922.3|926.34|922.34|926.12|922.12|35
1619775810000|2021-04-30 09:43:30|926.31|922.31|926.3|922.3|926.43|922.43|926.3|922.3|20
1619775820000|2021-04-30 09:43:40|926.32|922.32|926.32|922.32|926.34|922.34|926.3|922.3|22
1619775830000|2021-04-30 09:43:50|926.33|922.33|925.51|921.51|926.33|922.33|925.47|921.47|27
1619775840000|2021-04-30 09:44:00|925.52|921.52|925.86|921.86|925.86|921.86|925.52|921.52|28
1619775850000|2021-04-30 09:44:10|925.89|921.89|925.77|921.77|925.9|921.9|925.7|921.7|25
1619775860000|2021-04-30 09:44:20|925.76|921.76|926.02|922.02|926.08|922.08|925.76|921.76|31
1619775870000|2021-04-30 09:44:30|926.22|922.22|926.35|922.35|926.36|922.36|926.18|922.18|23
1619775880000|2021-04-30 09:44:40|926.36|922.36|926.29|922.29|926.38|922.38|926.2|922.2|17
1619775890000|2021-04-30 09:44:50|926.28|922.28|926.19|922.19|926.29|922.29|926.09|922.09|30
1619775900000|2021-04-30 09:45:00|926.17|922.17|926.29|922.29|926.31|922.31|926.15|922.15|23
1619775910000|2021-04-30 09:45:10|926.3|922.3|926.22|922.22|926.42|922.42|926.21|922.21|32
1619775920000|2021-04-30 09:45:20|926.2|922.2|925.94|921.94|926.33|922.33|925.91|921.91|24
1619775930000|2021-04-30 09:45:30|925.97|921.97|925.62|921.62|926.1|922.1|925.58|921.58|24
1619775940000|2021-04-30 09:45:40|925.6|921.6|925.51|921.51|925.76|921.76|925.51|921.51|34
1619775950000|2021-04-30 09:45:50|925.55|921.55|925.57|921.57|925.6|921.6|925.51|921.51|25
1619775960000|2021-04-30 09:46:00|925.56|921.56|925.54|921.54|925.56|921.56|925.53|921.53|16
1619775970000|2021-04-30 09:46:10|925.5|921.5|925.49|921.49|925.57|921.57|925.48|921.48|29
1619775980000|2021-04-30 09:46:20|925.5|921.5|925.33|921.33|925.61|921.61|925.33|921.33|15
1619775990000|2021-04-30 09:46:30|925.34|921.34|925.29|921.29|925.34|921.34|925.22|921.22|17
1619776000000|2021-04-30 09:46:40|925.26|921.26|925.08|921.08|925.3|921.3|925.08|921.08|27
1619776010000|2021-04-30 09:46:50|925.07|921.07|924.86|920.86|925.07|921.07|924.8|920.8|20
1619776020000|2021-04-30 09:47:00|924.85|920.85|925.1|921.1|925.11|921.11|924.83|920.83|21
1619776030000|2021-04-30 09:47:10|925.14|921.14|925.24|921.24|925.27|921.27|925.1|921.1|17
1619776040000|2021-04-30 09:47:20|925.28|921.28|925.11|921.11|925.29|921.29|924.99|920.99|26
1619776050000|2021-04-30 09:47:30|925.1|921.1|924.69|920.69|925.14|921.14|924.68|920.68|21
1619776060000|2021-04-30 09:47:40|924.67|920.67|925.09|921.09|925.1|921.1|924.67|920.67|16
1619776070000|2021-04-30 09:47:50|925.11|921.11|924.79|920.79|925.21|921.21|924.77|920.77|26
1619776080000|2021-04-30 09:48:00|924.78|920.78|924.59|920.59|924.79|920.79|924.57|920.57|19
1619776090000|2021-04-30 09:48:10|924.57|920.57|924.61|920.61|924.64|920.64|924.49|920.49|16
1619776100000|2021-04-30 09:48:20|924.63|920.63|924.69|920.69|924.75|920.75|924.63|920.63|14
1619776110000|2021-04-30 09:48:30|924.7|920.7|924.39|920.39|924.71|920.71|924.39|920.39|21
1619776120000|2021-04-30 09:48:40|924.37|920.37|924.48|920.48|924.52|920.52|924.34|920.34|21
1619776130000|2021-04-30 09:48:50|924.47|920.47|924.46|920.46|924.47|920.47|924.44|920.44|5
1619776140000|2021-04-30 09:49:00|924.5|920.5|925.49|921.49|925.49|921.49|924.5|920.5|15
1619776150000|2021-04-30 09:49:10|925.5|921.5|925.51|921.51|925.52|921.52|925.47|921.47|13
1619776160000|2021-04-30 09:49:20|925.52|921.52|925.72|921.72|925.73|921.73|925.46|921.46|13
1619776170000|2021-04-30 09:49:30|925.66|921.66|925.79|921.79|925.8|921.8|925.66|921.66|9
1619776180000|2021-04-30 09:49:40|925.85|921.85|926.15|922.15|926.15|922.15|925.85|921.85|18
1619776190000|2021-04-30 09:49:50|926.16|922.16|926.25|922.25|926.29|922.29|926.16|922.16|5
1619776200000|2021-04-30 09:50:00|926.3|922.3|925.87|921.87|926.3|922.3|925.83|921.83|27
1619776210000|2021-04-30 09:50:10|925.84|921.84|925.89|921.89|925.91|921.91|925.73|921.73|22
1619776220000|2021-04-30 09:50:20|925.91|921.91|925.75|921.75|925.92|921.92|925.69|921.69|22
1619776230000|2021-04-30 09:50:30|925.83|921.83|925.84|921.84|925.85|921.85|925.76|921.76|18
1619776240000|2021-04-30 09:50:40|925.85|921.85|926.21|922.21|926.21|922.21|925.85|921.85|17
1619776250000|2021-04-30 09:50:50|926.22|922.22|926.39|922.39|926.42|922.42|926.19|922.19|17
1619776260000|2021-04-30 09:51:00|926.38|922.38|926.36|922.36|926.39|922.39|926.33|922.33|22
1619776270000|2021-04-30 09:51:10|926.37|922.37|926.2|922.2|926.37|922.37|926.13|922.13|13
1619776280000|2021-04-30 09:51:20|926.19|922.19|926.13|922.13|926.22|922.22|926.07|922.07|21
1619776290000|2021-04-30 09:51:30|926.12|922.12|926.41|922.41|926.41|922.41|926.12|922.12|21
1619776300000|2021-04-30 09:51:40|926.43|922.43|926.41|922.41|926.65|922.65|926.41|922.41|20
1619776310000|2021-04-30 09:51:50|926.37|922.37|926.09|922.09|926.39|922.39|925.99|921.99|21
1619776320000|2021-04-30 09:52:00|926.07|922.07|926.06|922.06|926.12|922.12|926.04|922.04|7
1619776330000|2021-04-30 09:52:10|926.07|922.07|925.73|921.73|926.07|922.07|925.73|921.73|11
1619776340000|2021-04-30 09:52:20|925.83|921.83|925.82|921.82|925.91|921.91|925.75|921.75|20
1619776350000|2021-04-30 09:52:30|925.78|921.78|925.16|921.16|925.78|921.78|925.15|921.15|25
1619776360000|2021-04-30 09:52:40|925.15|921.15|925.2|921.2|925.23|921.23|925.13|921.13|29
1619776370000|2021-04-30 09:52:50|925.19|921.19|925.01|921.01|925.25|921.25|925|921|22
1619776380000|2021-04-30 09:53:00|925|921|924.93|920.93|925|921|924.84|920.84|21
1619776390000|2021-04-30 09:53:10|924.92|920.92|925.08|921.08|925.09|921.09|924.9|920.9|26
1619776400000|2021-04-30 09:53:20|925.09|921.09|925.6|921.6|925.7|921.7|925.09|921.09|30
1619776410000|2021-04-30 09:53:30|925.61|921.61|924.97|920.97|925.63|921.63|924.96|920.96|16
1619776420000|2021-04-30 09:53:40|924.96|920.96|924.92|920.92|924.99|920.99|924.76|920.76|28
1619776430000|2021-04-30 09:53:50|924.93|920.93|925.17|921.17|925.2|921.2|924.93|920.93|22
1619776440000|2021-04-30 09:54:00|925.18|921.18|925.83|921.83|925.85|921.85|925.13|921.13|23
1619776450000|2021-04-30 09:54:10|925.85|921.85|925.73|921.73|925.85|921.85|925.73|921.73|10
1619776460000|2021-04-30 09:54:20|925.75|921.75|925.55|921.55|925.75|921.75|925.52|921.52|15
1619776470000|2021-04-30 09:54:30|925.56|921.56|925.59|921.59|925.59|921.59|925.48|921.48|12
1619776480000|2021-04-30 09:54:40|925.54|921.54|925.59|921.59|925.6|921.6|925.54|921.54|14
1619776490000|2021-04-30 09:54:50|925.58|921.58|925.56|921.56|925.58|921.58|925.53|921.53|13
1619776500000|2021-04-30 09:55:00|925.57|921.57|925.62|921.62|925.64|921.64|925.55|921.55|16
1619776510000|2021-04-30 09:55:10|925.64|921.64|925.64|921.64|925.64|921.64|925.61|921.61|21
1619776520000|2021-04-30 09:55:20|925.63|921.63|925.61|921.61|925.64|921.64|925.61|921.61|13
1619776530000|2021-04-30 09:55:30|925.6|921.6|925.93|921.93|925.93|921.93|925.6|921.6|8
1619776540000|2021-04-30 09:55:40|925.91|921.91|925.77|921.77|925.91|921.91|925.75|921.75|20
1619776550000|2021-04-30 09:55:50|925.75|921.75|925.85|921.85|925.86|921.86|925.75|921.75|17
1619776560000|2021-04-30 09:56:00|925.84|921.84|925.86|921.86|925.91|921.91|925.59|921.59|23
1619776570000|2021-04-30 09:56:10|925.82|921.82|925.83|921.83|925.89|921.89|925.8|921.8|16
1619776580000|2021-04-30 09:56:20|925.81|921.81|925.91|921.91|925.92|921.92|925.81|921.81|11
1619776590000|2021-04-30 09:56:30|925.86|921.86|925.78|921.78|925.92|921.92|925.78|921.78|17
1619776600000|2021-04-30 09:56:40|925.8|921.8|925.8|921.8|925.83|921.83|925.78|921.78|9
1619776610000|2021-04-30 09:56:50|925.79|921.79|925.85|921.85|925.85|921.85|925.73|921.73|17
1619776620000|2021-04-30 09:57:00|925.86|921.86|926.11|922.11|926.32|922.32|925.84|921.84|18
1619776630000|2021-04-30 09:57:10|926.12|922.12|926.08|922.08|926.12|922.12|926.03|922.03|11
1619776640000|2021-04-30 09:57:20|926.07|922.07|925.12|921.12|926.07|922.07|925.03|921.03|30
1619776650000|2021-04-30 09:57:30|925.08|921.08|924.94|920.94|925.11|921.11|924.8|920.8|29
1619776660000|2021-04-30 09:57:40|924.88|920.88|924.94|920.94|924.95|920.95|924.74|920.74|29
1619776670000|2021-04-30 09:57:50|924.93|920.93|925.08|921.08|925.1|921.1|924.83|920.83|22
1619776680000|2021-04-30 09:58:00|925.07|921.07|925.42|921.42|925.48|921.48|925.07|921.07|24
1619776690000|2021-04-30 09:58:10|925.41|921.41|925.4|921.4|925.5|921.5|925.39|921.39|25
1619776700000|2021-04-30 09:58:20|925.37|921.37|924.54|920.54|925.37|921.37|924.53|920.53|31
1619776710000|2021-04-30 09:58:30|924.56|920.56|924.58|920.58|924.66|920.66|924.54|920.54|21
1619776720000|2021-04-30 09:58:40|924.63|920.63|924.47|920.47|924.63|920.63|924.46|920.46|25
1619776730000|2021-04-30 09:58:50|924.48|920.48|923.68|919.68|924.48|920.48|923.63|919.63|27
1619776740000|2021-04-30 09:59:00|923.66|919.66|923.24|919.24|923.66|919.66|923.24|919.24|28
1619776750000|2021-04-30 09:59:10|923.23|919.23|923.16|919.16|923.31|919.31|923.01|919.01|26
1619776760000|2021-04-30 09:59:20|923.15|919.15|923.19|919.19|923.19|919.19|922.95|918.95|25
1619776770000|2021-04-30 09:59:30|923.08|919.08|923.41|919.41|923.41|919.41|923.04|919.04|24
1619776780000|2021-04-30 09:59:40|923.4|919.4|922.84|918.84|923.4|919.4|922.84|918.84|18
1619776790000|2021-04-30 09:59:50|922.82|918.82|922.55|918.55|922.95|918.95|922.35|918.35|32
1619776800000|2021-04-30 10:00:00|922.49|918.49|922.7|918.7|922.7|918.7|922.44|918.44|31
1619776810000|2021-04-30 10:00:10|922.64|918.64|923.32|919.32|923.32|919.32|922.64|918.64|24
1619776820000|2021-04-30 10:00:20|923.31|919.31|924.38|920.38|924.45|920.45|923.31|919.31|24
1619776830000|2021-04-30 10:00:30|924.39|920.39|924.41|920.41|924.51|920.51|924.22|920.22|18
1619776840000|2021-04-30 10:00:40|924.43|920.43|924.49|920.49|924.54|920.54|924.43|920.43|17
1619776850000|2021-04-30 10:00:50|924.48|920.48|924.55|920.55|924.56|920.56|924.48|920.48|7
1619776860000|2021-04-30 10:01:00|924.54|920.54|924.78|920.78|924.89|920.89|924.54|920.54|16
1619776870000|2021-04-30 10:01:10|924.87|920.87|924.68|920.68|924.89|920.89|924.62|920.62|19
1619776880000|2021-04-30 10:01:20|924.77|920.77|924.78|920.78|924.78|920.78|924.77|920.77|4
1619776890000|2021-04-30 10:01:30|924.77|920.77|925.1|921.1|925.24|921.24|924.77|920.77|16
1619776900000|2021-04-30 10:01:40|925.21|921.21|925.26|921.26|925.33|921.33|925.21|921.21|9
1619776910000|2021-04-30 10:01:50|925.25|921.25|925.29|921.29|925.31|921.31|925.16|921.16|14
1619776920000|2021-04-30 10:02:00|925.3|921.3|925.28|921.28|925.3|921.3|925.28|921.28|3
1619776930000|2021-04-30 10:02:10|925.31|921.31|925.85|921.85|925.85|921.85|925.31|921.31|18
1619776940000|2021-04-30 10:02:20|925.83|921.83|925.9|921.9|925.96|921.96|925.83|921.83|18
1619776950000|2021-04-30 10:02:30|925.86|921.86|925.68|921.68|925.86|921.86|925.68|921.68|17
1619776960000|2021-04-30 10:02:40|925.74|921.74|925.69|921.69|925.74|921.74|925.68|921.68|13
1619776970000|2021-04-30 10:02:50|925.75|921.75|925.69|921.69|925.75|921.75|925.69|921.69|4
1619776980000|2021-04-30 10:03:00|925.7|921.7|926.04|922.04|926.05|922.05|925.7|921.7|15
1619776990000|2021-04-30 10:03:10|926.06|922.06|926.07|922.07|926.08|922.08|926.06|922.06|12
1619777000000|2021-04-30 10:03:20|926.08|922.08|925.91|921.91|926.09|922.09|925.91|921.91|21
1619777010000|2021-04-30 10:03:30|925.94|921.94|925.72|921.72|925.94|921.94|925.72|921.72|6
1619777020000|2021-04-30 10:03:40|925.71|921.71|925.76|921.76|925.76|921.76|925.65|921.65|10
1619777030000|2021-04-30 10:03:50|925.77|921.77|925.76|921.76|925.77|921.77|925.76|921.76|14
1619777040000|2021-04-30 10:04:00|925.75|921.75|925.76|921.76|925.76|921.76|925.74|921.74|7
1619777050000|2021-04-30 10:04:10|925.77|921.77|925.76|921.76|925.77|921.77|925.76|921.76|8
1619777060000|2021-04-30 10:04:20|925.77|921.77|925.47|921.47|925.77|921.77|925.44|921.44|18
1619777070000|2021-04-30 10:04:30|925.42|921.42|925.34|921.34|925.53|921.53|925.34|921.34|20
1619777080000|2021-04-30 10:04:40|925.38|921.38|925.78|921.78|925.78|921.78|925.37|921.37|16
1619777090000|2021-04-30 10:04:50|925.79|921.79|925.82|921.82|925.82|921.82|925.76|921.76|11
1619777100000|2021-04-30 10:05:00|925.81|921.81|925.82|921.82|925.82|921.82|925.81|921.81|4
1619777110000|2021-04-30 10:05:10|925.83|921.83|925.92|921.92|925.92|921.92|925.83|921.83|6
1619777120000|2021-04-30 10:05:20|925.96|921.96|925.95|921.95|925.99|921.99|925.94|921.94|7
1619777130000|2021-04-30 10:05:30|925.98|921.98|926|922|926.05|922.05|925.95|921.95|21
1619777140000|2021-04-30 10:05:40|925.95|921.95|926.4|922.4|926.4|922.4|925.95|921.95|24
1619777150000|2021-04-30 10:05:50|926.39|922.39|926.54|922.54|926.54|922.54|926.3|922.3|15
1619777160000|2021-04-30 10:06:00|926.53|922.53|926.48|922.48|926.54|922.54|926.48|922.48|9
1619777170000|2021-04-30 10:06:10|926.47|922.47|926.24|922.24|926.47|922.47|925.95|921.95|24
1619777180000|2021-04-30 10:06:20|926.18|922.18|926.63|922.63|926.63|922.63|926.18|922.18|20
1619777190000|2021-04-30 10:06:30|926.64|922.64|926.55|922.55|926.65|922.65|926.51|922.51|19
1619777200000|2021-04-30 10:06:40|926.54|922.54|926.54|922.54|926.54|922.54|926.51|922.51|20
1619777210000|2021-04-30 10:06:50|926.53|922.53|926.57|922.57|926.6|922.6|926.52|922.52|15
1619777220000|2021-04-30 10:07:00|926.59|922.59|926.12|922.12|926.59|922.59|926.11|922.11|14
1619777230000|2021-04-30 10:07:10|926.15|922.15|926.08|922.08|926.16|922.16|925.91|921.91|14
1619777240000|2021-04-30 10:07:20|926.1|922.1|926.03|922.03|926.11|922.11|925.83|921.83|26
1619777250000|2021-04-30 10:07:30|926.04|922.04|925.93|921.93|926.04|922.04|925.82|921.82|21
1619777260000|2021-04-30 10:07:40|925.92|921.92|926|922|926|922|925.87|921.87|11
1619777270000|2021-04-30 10:07:50|925.99|921.99|925.87|921.87|925.99|921.99|925.76|921.76|22
1619777280000|2021-04-30 10:08:00|925.86|921.86|925.74|921.74|925.86|921.86|925.62|921.62|26
1619777290000|2021-04-30 10:08:10|925.71|921.71|925.79|921.79|925.79|921.79|925.69|921.69|17
1619777300000|2021-04-30 10:08:20|925.76|921.76|925.74|921.74|925.79|921.79|925.74|921.74|13
1619777310000|2021-04-30 10:08:30|925.75|921.75|925.69|921.69|925.75|921.75|925.69|921.69|11
1619777320000|2021-04-30 10:08:40|925.7|921.7|925.57|921.57|925.71|921.71|925.57|921.57|14
1619777330000|2021-04-30 10:08:50|925.58|921.58|925.58|921.58|925.58|921.58|925.57|921.57|5
1619777340000|2021-04-30 10:09:00|925.57|921.57|925.45|921.45|925.58|921.58|925.14|921.14|15
1619777350000|2021-04-30 10:09:10|925.44|921.44|925.47|921.47|925.5|921.5|925.36|921.36|17
1619777360000|2021-04-30 10:09:20|925.4|921.4|925.4|921.4|925.48|921.48|925.4|921.4|15
1619777370000|2021-04-30 10:09:30|925.45|921.45|925.47|921.47|925.47|921.47|925.39|921.39|13
1619777380000|2021-04-30 10:09:40|925.48|921.48|925.44|921.44|925.48|921.48|925.44|921.44|11
1619777390000|2021-04-30 10:09:50|925.46|921.46|925.46|921.46|925.47|921.47|925.44|921.44|8
1619777400000|2021-04-30 10:10:00|925.45|921.45|924.99|920.99|925.45|921.45|924.94|920.94|24
1619777410000|2021-04-30 10:10:10|925|921|924.9|920.9|925.03|921.03|924.89|920.89|12
1619777420000|2021-04-30 10:10:20|924.98|920.98|925.08|921.08|925.24|921.24|924.98|920.98|15
1619777430000|2021-04-30 10:10:30|925.07|921.07|925.19|921.19|925.22|921.22|925.06|921.06|14
1619777440000|2021-04-30 10:10:40|925.17|921.17|925.22|921.22|925.22|921.22|925.17|921.17|3
1619777450000|2021-04-30 10:10:50|925.17|921.17|925.24|921.24|925.25|921.25|925.17|921.17|4
1619777460000|2021-04-30 10:11:00|925.23|921.23|925.2|921.2|925.23|921.23|925.2|921.2|8
1619777480000|2021-04-30 10:11:20|925.14|921.14|924.84|920.84|925.14|921.14|924.81|920.81|11
1619777490000|2021-04-30 10:11:30|924.8|920.8|924.92|920.92|924.92|920.92|924.8|920.8|8
1619777500000|2021-04-30 10:11:40|924.91|920.91|924.86|920.86|924.92|920.92|924.82|920.82|12
1619777510000|2021-04-30 10:11:50|924.85|920.85|924.72|920.72|924.85|920.85|924.65|920.65|18
1619777520000|2021-04-30 10:12:00|924.71|920.71|924.66|920.66|924.72|920.72|924.66|920.66|4
1619777530000|2021-04-30 10:12:10|924.6|920.6|924.51|920.51|924.6|920.6|924.51|920.51|10
1619777540000|2021-04-30 10:12:20|924.49|920.49|924.6|920.6|924.62|920.62|924.48|920.48|22
1619777550000|2021-04-30 10:12:30|924.59|920.59|924.58|920.58|924.59|920.59|924.56|920.56|14
1619777560000|2021-04-30 10:12:40|924.59|920.59|924.63|920.63|924.64|920.64|924.58|920.58|13
1619777570000|2021-04-30 10:12:50|924.62|920.62|925.07|921.07|925.07|921.07|924.62|920.62|24
1619777580000|2021-04-30 10:13:00|925.06|921.06|924.79|920.79|925.07|921.07|924.68|920.68|28
1619777590000|2021-04-30 10:13:10|924.78|920.78|924.47|920.47|924.78|920.78|924.43|920.43|22
1619777600000|2021-04-30 10:13:20|924.46|920.46|924.48|920.48|924.54|920.54|924.46|920.46|11
1619777610000|2021-04-30 10:13:30|924.49|920.49|924.81|920.81|924.83|920.83|924.47|920.47|32
1619777620000|2021-04-30 10:13:40|924.82|920.82|924.49|920.49|924.84|920.84|924.49|920.49|27
1619777630000|2021-04-30 10:13:50|924.46|920.46|924.54|920.54|924.57|920.57|924.46|920.46|20
1619777640000|2021-04-30 10:14:00|924.55|920.55|924.51|920.51|924.73|920.73|924.51|920.51|22
1619777650000|2021-04-30 10:14:10|924.5|920.5|924.58|920.58|924.69|920.69|924.49|920.49|23
1619777660000|2021-04-30 10:14:20|924.57|920.57|924.29|920.29|924.67|920.67|924.29|920.29|18
1619777670000|2021-04-30 10:14:30|924.35|920.35|924.59|920.59|924.62|920.62|924.29|920.29|14
1619777680000|2021-04-30 10:14:40|924.57|920.57|924.53|920.53|924.74|920.74|924.53|920.53|14
1619777690000|2021-04-30 10:14:50|924.54|920.54|924.63|920.63|924.65|920.65|924.53|920.53|19
1619777700000|2021-04-30 10:15:00|924.68|920.68|924.83|920.83|924.86|920.86|924.65|920.65|16
1619777710000|2021-04-30 10:15:10|924.82|920.82|925.26|921.26|925.28|921.28|924.82|920.82|28
1619777720000|2021-04-30 10:15:20|925.23|921.23|925.43|921.43|925.45|921.45|925.23|921.23|24
1619777730000|2021-04-30 10:15:30|925.44|921.44|925.22|921.22|925.44|921.44|925.22|921.22|14
1619777740000|2021-04-30 10:15:40|925.25|921.25|924.82|920.82|925.26|921.26|924.81|920.81|23
1619777750000|2021-04-30 10:15:50|924.83|920.83|925.01|921.01|925.09|921.09|924.83|920.83|20
1619777760000|2021-04-30 10:16:00|925.06|921.06|925.03|921.03|925.11|921.11|925.01|921.01|13
1619777770000|2021-04-30 10:16:10|925.01|921.01|925.03|921.03|925.03|921.03|925|921|7
1619777780000|2021-04-30 10:16:20|925.02|921.02|925.04|921.04|925.04|921.04|925.02|921.02|3
1619777790000|2021-04-30 10:16:30|925.05|921.05|924.98|920.98|925.06|921.06|924.98|920.98|18
1619777800000|2021-04-30 10:16:40|924.97|920.97|924.99|920.99|925.05|921.05|924.95|920.95|22
1619777810000|2021-04-30 10:16:50|924.98|920.98|924.87|920.87|925.04|921.04|924.86|920.86|14
1619777820000|2021-04-30 10:17:00|924.86|920.86|924.86|920.86|924.86|920.86|924.86|920.86|1
1619777830000|2021-04-30 10:17:10|924.87|920.87|924.86|920.86|924.87|920.87|924.86|920.86|2
1619777850000|2021-04-30 10:17:30|924.83|920.83|924.46|920.46|924.84|920.84|924.46|920.46|20
1619777860000|2021-04-30 10:17:40|924.47|920.47|923.95|919.95|924.59|920.59|923.95|919.95|25
1619777870000|2021-04-30 10:17:50|923.94|919.94|923.87|919.87|923.95|919.95|923.87|919.87|6
1619777880000|2021-04-30 10:18:00|923.85|919.85|923.45|919.45|923.85|919.85|923.45|919.45|16
1619777890000|2021-04-30 10:18:10|923.43|919.43|923.38|919.38|923.45|919.45|923.37|919.37|18
1619777900000|2021-04-30 10:18:20|923.37|919.37|923.49|919.49|923.49|919.49|923.37|919.37|13
1619777910000|2021-04-30 10:18:30|923.47|919.47|923.22|919.22|923.48|919.48|923.18|919.18|15
1619777920000|2021-04-30 10:18:40|923.21|919.21|922.93|918.93|923.24|919.24|922.93|918.93|18
1619777930000|2021-04-30 10:18:50|922.9|918.9|922.99|918.99|923|919|922.9|918.9|17
1619777940000|2021-04-30 10:19:00|923|919|923|919|923.04|919.04|922.94|918.94|21
1619777950000|2021-04-30 10:19:10|922.98|918.98|923.31|919.31|923.35|919.35|922.98|918.98|25
1619777960000|2021-04-30 10:19:20|923.3|919.3|923.62|919.62|923.74|919.74|923.25|919.25|26
1619777970000|2021-04-30 10:19:30|923.66|919.66|923.56|919.56|923.99|919.99|923.47|919.47|22
1619777980000|2021-04-30 10:19:40|923.89|919.89|924.14|920.14|924.15|920.15|923.5|919.5|21
1619777990000|2021-04-30 10:19:50|924.15|920.15|923.95|919.95|924.15|920.15|923.68|919.68|11
1619778000000|2021-04-30 10:20:00|923.67|919.67|924.59|920.59|924.59|920.59|923.35|919.35|22
1619778010000|2021-04-30 10:20:10|924.6|920.6|925.34|921.34|925.4|921.4|924.6|920.6|20
1619778020000|2021-04-30 10:20:20|925.5|921.5|925.83|921.83|925.83|921.83|925.46|921.46|19
1619778030000|2021-04-30 10:20:30|925.63|921.63|926.07|922.07|926.08|922.08|925.63|921.63|19
1619778040000|2021-04-30 10:20:40|926|922|926.07|922.07|926.16|922.16|925.94|921.94|15
1619778050000|2021-04-30 10:20:50|926.08|922.08|925.89|921.89|926.16|922.16|925.78|921.78|26
1619778060000|2021-04-30 10:21:00|925.91|921.91|925.87|921.87|925.92|921.92|925.83|921.83|10
1619778070000|2021-04-30 10:21:10|925.94|921.94|926.13|922.13|926.13|922.13|925.89|921.89|9
1619778080000|2021-04-30 10:21:20|926.26|922.26|926.27|922.27|926.37|922.37|926.26|922.26|13
1619778090000|2021-04-30 10:21:30|926.25|922.25|926.09|922.09|926.29|922.29|926.09|922.09|19
1619778100000|2021-04-30 10:21:40|925.93|921.93|925.57|921.57|925.94|921.94|925.43|921.43|32
1619778110000|2021-04-30 10:21:50|925.54|921.54|925.7|921.7|925.75|921.75|925.54|921.54|20
1619778120000|2021-04-30 10:22:00|925.73|921.73|925.93|921.93|925.96|921.96|925.69|921.69|25
1619778130000|2021-04-30 10:22:10|925.89|921.89|926.15|922.15|926.16|922.16|925.89|921.89|19
1619778140000|2021-04-30 10:22:20|926.12|922.12|926.12|922.12|926.18|922.18|926.07|922.07|16
1619778150000|2021-04-30 10:22:30|926.13|922.13|925.94|921.94|926.13|922.13|925.88|921.88|27
1619778160000|2021-04-30 10:22:40|925.95|921.95|926.59|922.59|926.62|922.62|925.95|921.95|13
1619778170000|2021-04-30 10:22:50|926.61|922.61|926.49|922.49|926.66|922.66|926.47|922.47|26
1619778180000|2021-04-30 10:23:00|926.48|922.48|926.51|922.51|926.51|922.51|926.41|922.41|19
1619778190000|2021-04-30 10:23:10|926.46|922.46|926.3|922.3|926.49|922.49|926.27|922.27|25
1619778200000|2021-04-30 10:23:20|926.35|922.35|926.07|922.07|926.35|922.35|926.06|922.06|22
1619778210000|2021-04-30 10:23:30|926.09|922.09|926.09|922.09|926.1|922.1|926.04|922.04|19
1619778220000|2021-04-30 10:23:40|926.1|922.1|926.06|922.06|926.1|922.1|926.05|922.05|14
1619778230000|2021-04-30 10:23:50|926.05|922.05|926.07|922.07|926.09|922.09|926.05|922.05|17
1619778240000|2021-04-30 10:24:00|926.08|922.08|926.06|922.06|926.09|922.09|925.99|921.99|23
1619778250000|2021-04-30 10:24:10|926.08|922.08|926.1|922.1|926.1|922.1|926.08|922.08|5
1619778260000|2021-04-30 10:24:20|926.08|922.08|926.25|922.25|926.26|922.26|926.08|922.08|11
1619778270000|2021-04-30 10:24:30|926.19|922.19|926.23|922.23|926.3|922.3|926.19|922.19|8
1619778280000|2021-04-30 10:24:40|926.44|922.44|926.41|922.41|926.44|922.44|926.31|922.31|7
1619778290000|2021-04-30 10:24:50|926.32|922.32|926.67|922.67|926.7|922.7|926.32|922.32|10
1619778300000|2021-04-30 10:25:00|926.7|922.7|926.42|922.42|926.71|922.71|926.4|922.4|17
1619778310000|2021-04-30 10:25:10|926.43|922.43|926.42|922.42|926.43|922.43|926.34|922.34|9
1619778320000|2021-04-30 10:25:20|926.41|922.41|926.42|922.42|926.43|922.43|926.41|922.41|8
1619778330000|2021-04-30 10:25:30|926.43|922.43|925.93|921.93|926.43|922.43|925.9|921.9|18
1619778340000|2021-04-30 10:25:40|925.91|921.91|926.11|922.11|926.11|922.11|925.91|921.91|29
1619778350000|2021-04-30 10:25:50|926.07|922.07|925.96|921.96|926.08|922.08|925.96|921.96|16
1619778370000|2021-04-30 10:26:10|925.9|921.9|926.09|922.09|926.13|922.13|925.9|921.9|25
1619778380000|2021-04-30 10:26:20|926.08|922.08|925.98|921.98|926.12|922.12|925.96|921.96|23
1619778390000|2021-04-30 10:26:30|925.99|921.99|926.25|922.25|926.25|922.25|925.99|921.99|21
1619778400000|2021-04-30 10:26:40|926.26|922.26|925.76|921.76|926.26|922.26|925.62|921.62|27
1619778410000|2021-04-30 10:26:50|925.75|921.75|925.71|921.71|925.77|921.77|925.66|921.66|27
1619778420000|2021-04-30 10:27:00|925.69|921.69|925.92|921.92|925.92|921.92|925.69|921.69|24
1619778430000|2021-04-30 10:27:10|925.93|921.93|926.26|922.26|926.32|922.32|925.93|921.93|24
1619778440000|2021-04-30 10:27:20|926.27|922.27|926.88|922.88|926.88|922.88|926.27|922.27|14
1619778450000|2021-04-30 10:27:30|926.87|922.87|926.87|922.87|926.92|922.92|926.81|922.81|16
1619778460000|2021-04-30 10:27:40|926.88|922.88|926.93|922.93|926.93|922.93|926.77|922.77|20
1619778470000|2021-04-30 10:27:50|926.92|922.92|927.05|923.05|927.05|923.05|926.89|922.89|19
1619778480000|2021-04-30 10:28:00|927.04|923.04|927.1|923.1|927.13|923.13|927.04|923.04|22
1619778490000|2021-04-30 10:28:10|927.07|923.07|927.65|923.65|927.67|923.67|927.07|923.07|17
1619778500000|2021-04-30 10:28:20|927.66|923.66|927.96|923.96|928|924|927.64|923.64|17
1619778510000|2021-04-30 10:28:30|928.09|924.09|928.37|924.37|928.43|924.43|928.01|924.01|23
1619778520000|2021-04-30 10:28:40|928.36|924.36|928.18|924.18|928.36|924.36|927.92|923.92|31
1619778530000|2021-04-30 10:28:50|928.15|924.15|927.66|923.66|928.18|924.18|927.53|923.53|34
1619778540000|2021-04-30 10:29:00|927.62|923.62|927.38|923.38|927.66|923.66|927.38|923.38|23
1619778550000|2021-04-30 10:29:10|927.41|923.41|927.28|923.28|927.44|923.44|927.22|923.22|28
1619778560000|2021-04-30 10:29:20|927.35|923.35|927.22|923.22|927.49|923.49|927.17|923.17|30
1619778570000|2021-04-30 10:29:30|927.21|923.21|927.08|923.08|927.23|923.23|927.07|923.07|20
1619778580000|2021-04-30 10:29:40|926.94|922.94|927.57|923.57|927.63|923.63|926.94|922.94|29
1619778590000|2021-04-30 10:29:50|927.58|923.58|927.55|923.55|927.61|923.61|927.51|923.51|21
1619778600000|2021-04-30 10:30:00|927.54|923.54|927.53|923.53|927.7|923.7|927.52|923.52|26
1619778610000|2021-04-30 10:30:10|927.54|923.54|927.45|923.45|927.59|923.59|927.45|923.45|26
1619778620000|2021-04-30 10:30:20|927.42|923.42|927.48|923.48|927.48|923.48|927.41|923.41|12
1619778630000|2021-04-30 10:30:30|927.47|923.47|927.46|923.46|927.51|923.51|927.45|923.45|15
1619778640000|2021-04-30 10:30:40|927.44|923.44|927.49|923.49|927.5|923.5|927.43|923.43|16
1619778650000|2021-04-30 10:30:50|927.5|923.5|927.54|923.54|927.58|923.58|927.44|923.44|20
1619778660000|2021-04-30 10:31:00|927.52|923.52|927.53|923.53|927.61|923.61|927.51|923.51|24
1619778670000|2021-04-30 10:31:10|927.55|923.55|927.49|923.49|927.83|923.83|927.47|923.47|31
1619778680000|2021-04-30 10:31:20|927.5|923.5|927.53|923.53|927.55|923.55|927.49|923.49|20
1619778690000|2021-04-30 10:31:30|927.51|923.51|927.48|923.48|927.57|923.57|927.48|923.48|20
1619778700000|2021-04-30 10:31:40|927.49|923.49|927.2|923.2|927.51|923.51|927.19|923.19|15
1619778710000|2021-04-30 10:31:50|927.06|923.06|926.71|922.71|927.06|923.06|926.71|922.71|25
1619778720000|2021-04-30 10:32:00|926.72|922.72|926.94|922.94|927.37|923.37|926.69|922.69|33
1619778730000|2021-04-30 10:32:10|927|923|926.64|922.64|927.07|923.07|926.64|922.64|29
1619778740000|2021-04-30 10:32:20|926.66|922.66|926.66|922.66|926.68|922.68|926.65|922.65|13
1619778750000|2021-04-30 10:32:30|926.64|922.64|926.8|922.8|926.8|922.8|926.62|922.62|22
1619778760000|2021-04-30 10:32:40|926.79|922.79|926.74|922.74|926.82|922.82|926.73|922.73|21
1619778770000|2021-04-30 10:32:50|926.8|922.8|926.58|922.58|926.81|922.81|926.54|922.54|26
1619778780000|2021-04-30 10:33:00|926.6|922.6|926.52|922.52|926.71|922.71|926.48|922.48|27
1619778790000|2021-04-30 10:33:10|926.55|922.55|927.22|923.22|927.22|923.22|926.46|922.46|31
1619778800000|2021-04-30 10:33:20|927.21|923.21|927.12|923.12|927.28|923.28|927.11|923.11|23
1619778810000|2021-04-30 10:33:30|927.15|923.15|927.21|923.21|927.21|923.21|927.07|923.07|16
1619778820000|2021-04-30 10:33:40|927.22|923.22|927.18|923.18|927.23|923.23|927.18|923.18|6
1619778830000|2021-04-30 10:33:50|927.15|923.15|927|923|927.22|923.22|926.98|922.98|18
1619778840000|2021-04-30 10:34:00|926.99|922.99|927.61|923.61|927.75|923.75|926.99|922.99|27
1619778850000|2021-04-30 10:34:10|927.6|923.6|927.87|923.87|927.87|923.87|927.6|923.6|20
1619778860000|2021-04-30 10:34:20|927.84|923.84|927.6|923.6|927.91|923.91|927.6|923.6|24
1619778870000|2021-04-30 10:34:30|927.59|923.59|927.2|923.2|927.6|923.6|927.2|923.2|30
1619778880000|2021-04-30 10:34:40|927.19|923.19|927.36|923.36|927.36|923.36|927.17|923.17|27
1619778890000|2021-04-30 10:34:50|927.37|923.37|927.71|923.71|927.72|923.72|927.31|923.31|24
1619778900000|2021-04-30 10:35:00|927.7|923.7|927.78|923.78|927.78|923.78|927.7|923.7|7
1619778910000|2021-04-30 10:35:10|927.79|923.79|927.78|923.78|927.79|923.79|927.78|923.78|2
1619778920000|2021-04-30 10:35:20|927.79|923.79|927.91|923.91|927.91|923.91|927.79|923.79|5
1619778930000|2021-04-30 10:35:30|928.06|924.06|928.1|924.1|928.1|924.1|928.01|924.01|12
1619778940000|2021-04-30 10:35:40|928.11|924.11|928.25|924.25|928.25|924.25|928.11|924.11|9
1619778950000|2021-04-30 10:35:50|928.26|924.26|928.47|924.47|928.7|924.7|928.23|924.23|23
1619778960000|2021-04-30 10:36:00|928.38|924.38|928.69|924.69|929.56|925.56|928.38|924.38|27
1619778970000|2021-04-30 10:36:10|928.33|924.33|929.16|925.16|929.42|925.42|928.33|924.33|30
1619778980000|2021-04-30 10:36:20|929.18|925.18|929.27|925.27|929.37|925.37|929.14|925.14|31
1619778990000|2021-04-30 10:36:30|929.25|925.25|929.41|925.41|929.42|925.42|929.25|925.25|23
1619779000000|2021-04-30 10:36:40|929.45|925.45|929.45|925.45|929.46|925.46|929.41|925.41|7
1619779010000|2021-04-30 10:36:50|929.46|925.46|929.42|925.42|929.46|925.46|929.42|925.42|10
1619779020000|2021-04-30 10:37:00|929.46|925.46|929.45|925.45|929.46|925.46|929.42|925.42|15
1619779030000|2021-04-30 10:37:10|929.41|925.41|929.35|925.35|929.46|925.46|929.35|925.35|18
1619779040000|2021-04-30 10:37:20|929.27|925.27|929.63|925.63|929.67|925.67|929.25|925.25|19
1619779050000|2021-04-30 10:37:30|929.8|925.8|929.87|925.87|929.87|925.87|929.79|925.79|12
1619779060000|2021-04-30 10:37:40|929.86|925.86|929.66|925.66|929.89|925.89|929.65|925.65|17
1619779070000|2021-04-30 10:37:50|929.63|925.63|929.72|925.72|929.73|925.73|929.58|925.58|20
1619779080000|2021-04-30 10:38:00|929.7|925.7|929.75|925.75|929.86|925.86|929.7|925.7|23
1619779090000|2021-04-30 10:38:10|929.76|925.76|929.8|925.8|929.81|925.81|929.76|925.76|17
1619779100000|2021-04-30 10:38:20|929.78|925.78|929.7|925.7|929.8|925.8|929.6|925.6|25
1619779110000|2021-04-30 10:38:30|929.69|925.69|929.76|925.76|929.76|925.76|929.64|925.64|20
1619779120000|2021-04-30 10:38:40|929.78|925.78|929.53|925.53|929.84|925.84|929.46|925.46|22
1619779130000|2021-04-30 10:38:50|929.49|925.49|929.63|925.63|929.63|925.63|929.42|925.42|21
1619779140000|2021-04-30 10:39:00|929.59|925.59|930.17|926.17|930.23|926.23|929.59|925.59|32
1619779150000|2021-04-30 10:39:10|930.22|926.22|929.9|925.9|930.33|926.33|929.9|925.9|28
1619779160000|2021-04-30 10:39:20|929.89|925.89|929.96|925.96|930.09|926.09|929.86|925.86|24
1619779170000|2021-04-30 10:39:30|929.97|925.97|930.19|926.19|930.19|926.19|929.96|925.96|29
1619779180000|2021-04-30 10:39:40|930.18|926.18|930.09|926.09|930.19|926.19|930.09|926.09|16
1619779190000|2021-04-30 10:39:50|930.11|926.11|930.16|926.16|930.17|926.17|930.11|926.11|15
1619779200000|2021-04-30 10:40:00|930.17|926.17|930.28|926.28|930.29|926.29|930.17|926.17|9
1619779210000|2021-04-30 10:40:10|930.31|926.31|930.38|926.38|930.38|926.38|930.3|926.3|5
1619779220000|2021-04-30 10:40:20|930.37|926.37|930.38|926.38|930.38|926.38|930.37|926.37|6
1619779230000|2021-04-30 10:40:30|930.37|926.37|930.37|926.37|930.38|926.38|930.37|926.37|3
1619779240000|2021-04-30 10:40:40|930.38|926.38|930.37|926.37|930.38|926.38|930.37|926.37|4
1619779250000|2021-04-30 10:40:50|930.29|926.29|930.42|926.42|930.42|926.42|930.25|926.25|12
1619779260000|2021-04-30 10:41:00|930.43|926.43|930.34|926.34|930.44|926.44|930.33|926.33|10
1619779270000|2021-04-30 10:41:10|930.33|926.33|930.31|926.31|930.35|926.35|930.24|926.24|6
1619779280000|2021-04-30 10:41:20|930.32|926.32|930.62|926.62|930.63|926.63|930.31|926.31|15
1619779290000|2021-04-30 10:41:30|930.61|926.61|930.53|926.53|930.62|926.62|930.51|926.51|19
1619779300000|2021-04-30 10:41:40|930.57|926.57|930.73|926.73|930.74|926.74|930.52|926.52|15
1619779310000|2021-04-30 10:41:50|930.75|926.75|930.88|926.88|930.88|926.88|930.75|926.75|12
1619779320000|2021-04-30 10:42:00|930.87|926.87|930.88|926.88|930.9|926.9|930.86|926.86|18
1619779330000|2021-04-30 10:42:10|930.9|926.9|930.88|926.88|930.93|926.93|930.88|926.88|14
1619779340000|2021-04-30 10:42:20|930.89|926.89|931|927|931|927|930.88|926.88|11
1619779360000|2021-04-30 10:42:40|931.01|927.01|931.03|927.03|931.03|927.03|931|927|4
1619779370000|2021-04-30 10:42:50|931.04|927.04|931.07|927.07|931.07|927.07|931.03|927.03|3
1619779380000|2021-04-30 10:43:00|931.06|927.06|931.03|927.03|931.07|927.07|931.03|927.03|18
1619779390000|2021-04-30 10:43:10|931.05|927.05|930.66|926.66|931.08|927.08|930.66|926.66|20
1619779400000|2021-04-30 10:43:20|930.67|926.67|930.66|926.66|930.7|926.7|930.64|926.64|17
1619779410000|2021-04-30 10:43:30|930.65|926.65|930.67|926.67|930.68|926.68|930.65|926.65|13
1619779420000|2021-04-30 10:43:40|930.66|926.66|930.1|926.1|930.66|926.66|930.03|926.03|25
1619779430000|2021-04-30 10:43:50|930.05|926.05|929.47|925.47|930.05|926.05|929.47|925.47|21
1619779440000|2021-04-30 10:44:00|929.49|925.49|929.45|925.45|929.49|925.49|929.45|925.45|19
1619779450000|2021-04-30 10:44:10|929.46|925.46|929.51|925.51|929.82|925.82|929.46|925.46|31
1619779460000|2021-04-30 10:44:20|929.5|925.5|929.33|925.33|929.5|925.5|929.28|925.28|16
1619779470000|2021-04-30 10:44:30|929.27|925.27|928.05|924.05|929.32|925.32|928.04|924.04|25
1619779480000|2021-04-30 10:44:40|928.07|924.07|927.4|923.4|928.11|924.11|927.38|923.38|33
1619779490000|2021-04-30 10:44:50|927.39|923.39|927.27|923.27|927.4|923.4|927.26|923.26|26
1619779500000|2021-04-30 10:45:00|927.3|923.3|927.36|923.36|927.36|923.36|927.3|923.3|15
1619779510000|2021-04-30 10:45:10|927.35|923.35|926.53|922.53|927.35|923.35|926.53|922.53|27
1619779520000|2021-04-30 10:45:20|926.55|922.55|925.72|921.72|926.55|922.55|925.72|921.72|33
1619779530000|2021-04-30 10:45:30|925.71|921.71|924.9|920.9|925.71|921.71|924.8|920.8|29
1619779540000|2021-04-30 10:45:40|924.91|920.91|924.6|920.6|925.05|921.05|924.6|920.6|32
1619779550000|2021-04-30 10:45:50|924.4|920.4|924.37|920.37|924.45|920.45|924.26|920.26|20
1619779560000|2021-04-30 10:46:00|924.38|920.38|924.77|920.77|925.06|921.06|924.38|920.38|30
1619779570000|2021-04-30 10:46:10|924.73|920.73|924.5|920.5|924.81|920.81|924.48|920.48|26
1619779580000|2021-04-30 10:46:20|924.49|920.49|924.72|920.72|924.81|920.81|924.49|920.49|28
1619779590000|2021-04-30 10:46:30|924.74|920.74|924.41|920.41|924.75|920.75|924.37|920.37|27
1619779600000|2021-04-30 10:46:40|924.4|920.4|924.32|920.32|924.4|920.4|924.22|920.22|35
1619779610000|2021-04-30 10:46:50|924.33|920.33|924.36|920.36|924.44|920.44|924.33|920.33|19
1619779620000|2021-04-30 10:47:00|924.34|920.34|924.45|920.45|924.47|920.47|924.24|920.24|22
1619779630000|2021-04-30 10:47:10|924.48|920.48|925.06|921.06|925.17|921.17|924.43|920.43|27
1619779640000|2021-04-30 10:47:20|925.07|921.07|925.5|921.5|925.69|921.69|925.07|921.07|20
1619779650000|2021-04-30 10:47:30|925.6|921.6|925.39|921.39|925.6|921.6|925.31|921.31|22
1619779660000|2021-04-30 10:47:40|925.43|921.43|925.93|921.93|925.93|921.93|925.39|921.39|22
1619779670000|2021-04-30 10:47:50|925.92|921.92|925.92|921.92|925.97|921.97|925.91|921.91|7
1619779680000|2021-04-30 10:48:00|925.86|921.86|925.81|921.81|925.86|921.86|925.66|921.66|12
1619779690000|2021-04-30 10:48:10|925.82|921.82|926.2|922.2|926.41|922.41|925.81|921.81|15
1619779700000|2021-04-30 10:48:20|926.27|922.27|926.99|922.99|926.99|922.99|926.25|922.25|28
1619779710000|2021-04-30 10:48:30|926.98|922.98|927.53|923.53|927.53|923.53|926.98|922.98|19
1619779720000|2021-04-30 10:48:40|927.52|923.52|927.6|923.6|927.6|923.6|927.39|923.39|17
1619779730000|2021-04-30 10:48:50|927.58|923.58|927.68|923.68|927.68|923.68|927.54|923.54|17
1619779740000|2021-04-30 10:49:00|927.71|923.71|927.77|923.77|927.77|923.77|927.68|923.68|12
1619779750000|2021-04-30 10:49:10|927.74|923.74|927.41|923.41|927.76|923.76|927.41|923.41|30
1619779760000|2021-04-30 10:49:20|927.42|923.42|927.79|923.79|927.85|923.85|927.41|923.41|17
1619779770000|2021-04-30 10:49:30|927.89|923.89|927.88|923.88|927.89|923.89|927.74|923.74|18
1619779780000|2021-04-30 10:49:40|927.87|923.87|928.07|924.07|928.15|924.15|927.8|923.8|23
1619779790000|2021-04-30 10:49:50|928.05|924.05|928.05|924.05|928.06|924.06|928.03|924.03|9
1619779800000|2021-04-30 10:50:00|928.03|924.03|928.05|924.05|928.07|924.07|928.03|924.03|15
1619779810000|2021-04-30 10:50:10|928.06|924.06|927.87|923.87|928.07|924.07|927.78|923.78|22
1619779820000|2021-04-30 10:50:20|927.88|923.88|927.85|923.85|927.9|923.9|927.85|923.85|10
1619779830000|2021-04-30 10:50:30|927.86|923.86|927.63|923.63|927.94|923.94|927.61|923.61|22
1619779840000|2021-04-30 10:50:40|927.64|923.64|927.97|923.97|928.02|924.02|927.64|923.64|16
1619779850000|2021-04-30 10:50:50|927.91|923.91|927.85|923.85|927.94|923.94|927.85|923.85|23
1619779860000|2021-04-30 10:51:00|927.92|923.92|927.89|923.89|928.14|924.14|927.76|923.76|25
1619779870000|2021-04-30 10:51:10|927.9|923.9|927.25|923.25|927.9|923.9|927.25|923.25|22
1619779880000|2021-04-30 10:51:20|927.23|923.23|926.66|922.66|927.25|923.25|926.65|922.65|24
1619779890000|2021-04-30 10:51:30|926.72|922.72|926.64|922.64|926.72|922.72|926.58|922.58|32
1619779900000|2021-04-30 10:51:40|926.77|922.77|926.49|922.49|926.77|922.77|926.49|922.49|21
1619779910000|2021-04-30 10:51:50|926.56|922.56|926.48|922.48|926.56|922.56|926.42|922.42|15
1619779920000|2021-04-30 10:52:00|926.49|922.49|926.45|922.45|926.51|922.51|926.45|922.45|13
1619779930000|2021-04-30 10:52:10|926.46|922.46|926.46|922.46|926.62|922.62|926.44|922.44|28
1619779940000|2021-04-30 10:52:20|926.45|922.45|926.27|922.27|926.49|922.49|926.27|922.27|14
1619779950000|2021-04-30 10:52:30|926.37|922.37|926.35|922.35|926.39|922.39|926.27|922.27|15
1619779960000|2021-04-30 10:52:40|926.45|922.45|926.31|922.31|926.46|922.46|926.31|922.31|16
1619779970000|2021-04-30 10:52:50|926.32|922.32|926.39|922.39|926.48|922.48|926.31|922.31|13
1619779980000|2021-04-30 10:53:00|926.4|922.4|926.25|922.25|926.4|922.4|926.24|922.24|8
1619779990000|2021-04-30 10:53:10|926.24|922.24|926.02|922.02|926.24|922.24|925.94|921.94|22
1619780000000|2021-04-30 10:53:20|925.99|921.99|925.88|921.88|926.03|922.03|925.85|921.85|26
1619780010000|2021-04-30 10:53:30|925.89|921.89|925.89|921.89|926.23|922.23|925.85|921.85|30
1619780020000|2021-04-30 10:53:40|925.84|921.84|925.7|921.7|925.9|921.9|925.69|921.69|18
1619780030000|2021-04-30 10:53:50|925.74|921.74|925.74|921.74|925.82|921.82|925.7|921.7|20
1619780040000|2021-04-30 10:54:00|925.72|921.72|925.64|921.64|925.78|921.78|925.64|921.64|25
1619780050000|2021-04-30 10:54:10|925.61|921.61|925.32|921.32|925.64|921.64|925.31|921.31|24
1619780060000|2021-04-30 10:54:20|925.33|921.33|925.61|921.61|925.71|921.71|925.3|921.3|22
1619780070000|2021-04-30 10:54:30|925.6|921.6|925.26|921.26|925.6|921.6|925.25|921.25|25
1619780080000|2021-04-30 10:54:40|925.23|921.23|925.16|921.16|925.23|921.23|925.04|921.04|26
1619780090000|2021-04-30 10:54:50|925.15|921.15|925.28|921.28|925.31|921.31|925.06|921.06|24
1619780100000|2021-04-30 10:55:00|925.23|921.23|925.64|921.64|925.73|921.73|925.21|921.21|28
1619780110000|2021-04-30 10:55:10|925.74|921.74|925.46|921.46|925.96|921.96|925.46|921.46|30
1619780120000|2021-04-30 10:55:20|925.47|921.47|925.52|921.52|925.72|921.72|925.43|921.43|24
1619780130000|2021-04-30 10:55:30|925.53|921.53|925.1|921.1|925.55|921.55|925.1|921.1|32
1619780140000|2021-04-30 10:55:40|925.09|921.09|924.34|920.34|925.15|921.15|924.33|920.33|29
1619780150000|2021-04-30 10:55:50|924.32|920.32|924.05|920.05|924.38|920.38|924.01|920.01|36
1619780160000|2021-04-30 10:56:00|924.04|920.04|924.02|920.02|924.18|920.18|923.95|919.95|21
1619780170000|2021-04-30 10:56:10|924.01|920.01|923.45|919.45|924.01|920.01|923.42|919.42|23
1619780180000|2021-04-30 10:56:20|923.43|919.43|923.42|919.42|923.51|919.51|923.4|919.4|25
1619780190000|2021-04-30 10:56:30|923.41|919.41|923.3|919.3|923.63|919.63|923.23|919.23|28
1619780200000|2021-04-30 10:56:40|923.28|919.28|923.11|919.11|923.28|919.28|923.05|919.05|12
1619780210000|2021-04-30 10:56:50|923.12|919.12|923.57|919.57|923.57|919.57|923.08|919.08|25
1619780220000|2021-04-30 10:57:00|923.24|919.24|923.33|919.33|923.53|919.53|923.24|919.24|22
1619780230000|2021-04-30 10:57:10|923.37|919.37|923.47|919.47|923.47|919.47|923.34|919.34|19
1619780240000|2021-04-30 10:57:20|923.46|919.46|923.23|919.23|923.48|919.48|923.2|919.2|20
1619780250000|2021-04-30 10:57:30|923.22|919.22|923.13|919.13|923.27|919.27|923.11|919.11|21
1619780260000|2021-04-30 10:57:40|923.12|919.12|922.96|918.96|923.14|919.14|922.83|918.83|23
1619780270000|2021-04-30 10:57:50|922.9|918.9|922.66|918.66|922.9|918.9|922.64|918.64|30
1619780280000|2021-04-30 10:58:00|922.63|918.63|921.77|917.77|922.63|918.63|921.76|917.76|33
1619780290000|2021-04-30 10:58:10|921.75|917.75|920.6|916.6|922.19|918.19|920.55|916.55|29
1619780300000|2021-04-30 10:58:20|920.61|916.61|919.8|915.8|920.61|916.61|919.78|915.78|30
1619780310000|2021-04-30 10:58:30|919.79|915.79|919.59|915.59|919.99|915.99|919.55|915.55|28
1619780320000|2021-04-30 10:58:40|919.55|915.55|919.23|915.23|919.56|915.56|919.17|915.17|32
1619780330000|2021-04-30 10:58:50|919.2|915.2|918.84|914.84|919.23|915.23|918.84|914.84|30
1619780340000|2021-04-30 10:59:00|918.92|914.92|919.08|915.08|919.12|915.12|918.89|914.89|30
1619780350000|2021-04-30 10:59:10|919.17|915.17|919.35|915.35|919.55|915.55|919.15|915.15|35
1619780360000|2021-04-30 10:59:20|919.36|915.36|919.35|915.35|919.47|915.47|919.27|915.27|31
1619780370000|2021-04-30 10:59:30|919.28|915.28|919.64|915.64|919.69|915.69|919.28|915.28|26
1619780380000|2021-04-30 10:59:40|919.63|915.63|919.88|915.88|919.88|915.88|919.59|915.59|15
1619780390000|2021-04-30 10:59:50|919.91|915.91|919.67|915.67|919.92|915.92|919.57|915.57|20
1619780400000|2021-04-30 11:00:00|919.65|915.65|920.29|916.29|920.63|916.63|919.65|915.65|31
1619780410000|2021-04-30 11:00:10|920.15|916.15|921.11|917.11|921.13|917.13|920.14|916.14|14
1619780420000|2021-04-30 11:00:20|921.12|917.12|921.34|917.34|921.35|917.35|921.11|917.11|13
1619780430000|2021-04-30 11:00:30|921.4|917.4|922.09|918.09|922.27|918.27|921.4|917.4|28
1619780440000|2021-04-30 11:00:40|922.08|918.08|922.28|918.28|922.28|918.28|922.07|918.07|21
1619780450000|2021-04-30 11:00:50|922.29|918.29|922.19|918.19|922.3|918.3|922.08|918.08|26
1619780460000|2021-04-30 11:01:00|922.21|918.21|922.12|918.12|922.21|918.21|922.08|918.08|19
1619780470000|2021-04-30 11:01:10|922.16|918.16|922.24|918.24|922.31|918.31|922.11|918.11|23
1619780480000|2021-04-30 11:01:20|922.25|918.25|922.7|918.7|922.71|918.71|922.2|918.2|30
1619780490000|2021-04-30 11:01:30|922.49|918.49|922.62|918.62|922.7|918.7|922.34|918.34|25
1619780500000|2021-04-30 11:01:40|922.61|918.61|923.37|919.37|923.37|919.37|922.3|918.3|24
1619780510000|2021-04-30 11:01:50|923.36|919.36|922.89|918.89|923.37|919.37|922.88|918.88|23
1619780520000|2021-04-30 11:02:00|922.9|918.9|922.73|918.73|922.95|918.95|922.49|918.49|22
1619780530000|2021-04-30 11:02:10|922.74|918.74|922.87|918.87|922.87|918.87|922.42|918.42|25
1619780540000|2021-04-30 11:02:20|922.84|918.84|922.64|918.64|922.88|918.88|922.64|918.64|27
1619780550000|2021-04-30 11:02:30|922.65|918.65|922.4|918.4|922.68|918.68|922.38|918.38|23
1619780560000|2021-04-30 11:02:40|922.45|918.45|922.2|918.2|922.45|918.45|922.09|918.09|23
1619780570000|2021-04-30 11:02:50|922.28|918.28|922.37|918.37|922.42|918.42|922.23|918.23|30
1619780580000|2021-04-30 11:03:00|922.36|918.36|921.95|917.95|922.36|918.36|921.91|917.91|23
1619780590000|2021-04-30 11:03:10|921.92|917.92|921.34|917.34|921.96|917.96|921.32|917.32|28
1619780600000|2021-04-30 11:03:20|921.37|917.37|921.33|917.33|921.39|917.39|921.22|917.22|30
1619780610000|2021-04-30 11:03:30|921.34|917.34|920.42|916.42|921.34|917.34|920.42|916.42|31
1619780620000|2021-04-30 11:03:40|920.4|916.4|920.19|916.19|920.99|916.99|920.19|916.19|37
1619780630000|2021-04-30 11:03:50|920.27|916.27|920.15|916.15|920.36|916.36|920.12|916.12|31
1619780640000|2021-04-30 11:04:00|920.16|916.16|919.97|915.97|920.16|916.16|919.64|915.64|37
1619780650000|2021-04-30 11:04:10|919.83|915.83|919.66|915.66|919.9|915.9|919.58|915.58|32
1619780660000|2021-04-30 11:04:20|919.74|915.74|919.89|915.89|919.93|915.93|919.71|915.71|20
1619780670000|2021-04-30 11:04:30|919.9|915.9|919.31|915.31|919.91|915.91|919.3|915.3|28
1619780680000|2021-04-30 11:04:40|919.24|915.24|918.42|914.42|919.24|915.24|918.42|914.42|35
1619780690000|2021-04-30 11:04:50|918.37|914.37|917.71|913.71|918.6|914.6|917.71|913.71|31
1619780700000|2021-04-30 11:05:00|917.75|913.75|917.96|913.96|918.23|914.23|917.75|913.75|28
1619780710000|2021-04-30 11:05:10|917.89|913.89|918.1|914.1|918.12|914.12|917.89|913.89|28
1619780720000|2021-04-30 11:05:20|918.03|914.03|918.41|914.41|918.43|914.43|918.03|914.03|33
1619780730000|2021-04-30 11:05:30|918.39|914.39|918.44|914.44|918.5|914.5|918.33|914.33|24
1619780740000|2021-04-30 11:05:40|918.37|914.37|918.51|914.51|918.53|914.53|918.37|914.37|24
1619780750000|2021-04-30 11:05:50|918.58|914.58|919.21|915.21|919.36|915.36|918.52|914.52|27
1619780760000|2021-04-30 11:06:00|919.64|915.64|919.89|915.89|919.89|915.89|919.59|915.59|22
1619780770000|2021-04-30 11:06:10|919.95|915.95|919.98|915.98|920|916|919.94|915.94|10
1619780780000|2021-04-30 11:06:20|920|916|919.89|915.89|920|916|919.89|915.89|3
1619780790000|2021-04-30 11:06:30|919.9|915.9|919.93|915.93|919.93|915.93|919.9|915.9|4
1619780800000|2021-04-30 11:06:40|919.94|915.94|920.4|916.4|920.4|916.4|919.94|915.94|24
1619780810000|2021-04-30 11:06:50|920.37|916.37|921.08|917.08|921.08|917.08|920.3|916.3|32
1619780820000|2021-04-30 11:07:00|921.02|917.02|920.94|916.94|921.35|917.35|920.89|916.89|32
1619780830000|2021-04-30 11:07:10|920.93|916.93|921.37|917.37|921.39|917.39|920.9|916.9|28
1619780840000|2021-04-30 11:07:20|921.41|917.41|921.42|917.42|921.43|917.43|921.25|917.25|23
1619780850000|2021-04-30 11:07:30|921.41|917.41|920.5|916.5|921.41|917.41|920.5|916.5|36
1619780860000|2021-04-30 11:07:40|920.49|916.49|921.22|917.22|921.22|917.22|920.49|916.49|30
1619780870000|2021-04-30 11:07:50|921.18|917.18|921.28|917.28|921.29|917.29|921.17|917.17|25
1619780880000|2021-04-30 11:08:00|921.27|917.27|921.32|917.32|921.33|917.33|921.26|917.26|21
1619780890000|2021-04-30 11:08:10|921.33|917.33|921.31|917.31|921.33|917.33|921.3|917.3|7
1619780900000|2021-04-30 11:08:20|921.4|917.4|921.53|917.53|921.54|917.54|921.34|917.34|19
1619780910000|2021-04-30 11:08:30|921.54|917.54|921.38|917.38|921.54|917.54|921.25|917.25|28
1619780920000|2021-04-30 11:08:40|921.44|917.44|921.41|917.41|921.47|917.47|921.35|917.35|22
1619780930000|2021-04-30 11:08:50|921.4|917.4|921.45|917.45|921.5|917.5|921.4|917.4|13
1619780940000|2021-04-30 11:09:00|921.43|917.43|921.25|917.25|921.45|917.45|921.25|917.25|19
1619780950000|2021-04-30 11:09:10|921.28|917.28|920.79|916.79|921.28|917.28|920.75|916.75|27
1619780960000|2021-04-30 11:09:20|920.8|916.8|920.7|916.7|920.82|916.82|920.32|916.32|31
1619780970000|2021-04-30 11:09:30|920.76|916.76|920.36|916.36|920.76|916.76|920.24|916.24|32
1619780980000|2021-04-30 11:09:40|920.37|916.37|920.52|916.52|920.72|916.72|920.25|916.25|26
1619780990000|2021-04-30 11:09:50|920.44|916.44|920.41|916.41|920.71|916.71|920.4|916.4|28
1619781000000|2021-04-30 11:10:00|920.36|916.36|920.28|916.28|920.36|916.36|920.13|916.13|28
1619781010000|2021-04-30 11:10:10|920.27|916.27|920|916|920.27|916.27|919.98|915.98|21
1619781020000|2021-04-30 11:10:20|920.02|916.02|920.04|916.04|920.12|916.12|920.02|916.02|14
1619781040000|2021-04-30 11:10:40|920.11|916.11|920.14|916.14|920.14|916.14|920.04|916.04|11
1619781050000|2021-04-30 11:10:50|920.06|916.06|920.47|916.47|920.54|916.54|920.06|916.06|16
1619781060000|2021-04-30 11:11:00|920.49|916.49|920.75|916.75|921.13|917.13|920.49|916.49|14
1619781070000|2021-04-30 11:11:10|920.71|916.71|920.83|916.83|920.88|916.88|920.61|916.61|19
1619781080000|2021-04-30 11:11:20|920.81|916.81|921.07|917.07|921.11|917.11|920.81|916.81|25
1619781090000|2021-04-30 11:11:30|921.04|917.04|921.16|917.16|921.34|917.34|921.04|917.04|24
1619781100000|2021-04-30 11:11:40|921.26|917.26|921.06|917.06|921.26|917.26|921.05|917.05|16
1619781110000|2021-04-30 11:11:50|921.05|917.05|921.07|917.07|921.09|917.09|921.03|917.03|16
1619781120000|2021-04-30 11:12:00|921.08|917.08|921.26|917.26|921.66|917.66|921.07|917.07|26
1619781130000|2021-04-30 11:12:10|921.33|917.33|921.28|917.28|921.44|917.44|921.26|917.26|21
1619781140000|2021-04-30 11:12:20|921.4|917.4|922.09|918.09|922.16|918.16|921.4|917.4|16
1619781150000|2021-04-30 11:12:30|921.95|917.95|922.05|918.05|922.18|918.18|921.86|917.86|29
1619781160000|2021-04-30 11:12:40|922.12|918.12|922.02|918.02|922.14|918.14|921.89|917.89|19
1619781170000|2021-04-30 11:12:50|921.98|917.98|922.16|918.16|922.17|918.17|921.84|917.84|19
1619781180000|2021-04-30 11:13:00|922.07|918.07|921.91|917.91|922.15|918.15|921.73|917.73|24
1619781190000|2021-04-30 11:13:10|921.89|917.89|922.03|918.03|922.13|918.13|921.89|917.89|22
1619781200000|2021-04-30 11:13:20|921.91|917.91|922.11|918.11|922.15|918.15|921.91|917.91|22
1619781210000|2021-04-30 11:13:30|922.14|918.14|922.02|918.02|922.14|918.14|921.91|917.91|30
1619781220000|2021-04-30 11:13:40|922.03|918.03|922.26|918.26|922.53|918.53|922.03|918.03|23
1619781230000|2021-04-30 11:13:50|922.35|918.35|922.12|918.12|922.37|918.37|922.08|918.08|27
1619781240000|2021-04-30 11:14:00|922.08|918.08|922.06|918.06|922.12|918.12|921.82|917.82|28
1619781250000|2021-04-30 11:14:10|922.05|918.05|922.28|918.28|922.28|918.28|921.89|917.89|17
1619781260000|2021-04-30 11:14:20|922.4|918.4|922.37|918.37|922.41|918.41|922.37|918.37|4
1619781270000|2021-04-30 11:14:30|922.02|918.02|922.25|918.25|922.27|918.27|921.92|917.92|21
1619781280000|2021-04-30 11:14:40|922.3|918.3|922.07|918.07|922.3|918.3|922.02|918.02|17
1619781290000|2021-04-30 11:14:50|922.14|918.14|921.55|917.55|922.15|918.15|921.55|917.55|23
1619781300000|2021-04-30 11:15:00|921.57|917.57|921.32|917.32|921.62|917.62|921.32|917.32|20
1619781310000|2021-04-30 11:15:10|921.34|917.34|921.37|917.37|921.37|917.37|921.34|917.34|3
1619781320000|2021-04-30 11:15:20|921.34|917.34|921.63|917.63|921.63|917.63|921.34|917.34|16
1619781330000|2021-04-30 11:15:30|921.64|917.64|921.96|917.96|921.98|917.98|921.64|917.64|23
1619781340000|2021-04-30 11:15:40|922|918|921.95|917.95|922|918|921.9|917.9|23
1619781350000|2021-04-30 11:15:50|921.96|917.96|922.19|918.19|922.2|918.2|921.96|917.96|19
1619781360000|2021-04-30 11:16:00|922.23|918.23|922.35|918.35|922.35|918.35|922.23|918.23|18
1619781370000|2021-04-30 11:16:10|922.33|918.33|922.39|918.39|922.39|918.39|922.27|918.27|19
1619781380000|2021-04-30 11:16:20|922.38|918.38|922.03|918.03|922.39|918.39|921.92|917.92|16
1619781390000|2021-04-30 11:16:30|922|918|921.93|917.93|922|918|921.79|917.79|11
1619781400000|2021-04-30 11:16:40|921.92|917.92|921.93|917.93|922|918|921.91|917.91|19
1619781410000|2021-04-30 11:16:50|921.94|917.94|922.32|918.32|922.35|918.35|921.9|917.9|23
1619781420000|2021-04-30 11:17:00|922.3|918.3|921.88|917.88|922.3|918.3|921.8|917.8|19
1619781430000|2021-04-30 11:17:10|921.9|917.9|921.95|917.95|922.09|918.09|921.86|917.86|28
1619781440000|2021-04-30 11:17:20|921.88|917.88|921.91|917.91|921.98|917.98|921.76|917.76|22
1619781450000|2021-04-30 11:17:30|921.92|917.92|922|918|922.08|918.08|921.92|917.92|23
1619781460000|2021-04-30 11:17:40|922.05|918.05|921.97|917.97|922.08|918.08|921.93|917.93|27
1619781470000|2021-04-30 11:17:50|921.95|917.95|921.57|917.57|921.97|917.97|921.57|917.57|18
1619781480000|2021-04-30 11:18:00|921.64|917.64|921.26|917.26|921.64|917.64|921.03|917.03|28
1619781490000|2021-04-30 11:18:10|921.27|917.27|921.2|917.2|921.48|917.48|921.2|917.2|27
1619781500000|2021-04-30 11:18:20|921.1|917.1|921.21|917.21|921.21|917.21|921.02|917.02|31
1619781510000|2021-04-30 11:18:30|921.2|917.2|921.1|917.1|921.21|917.21|921.09|917.09|25
1619781520000|2021-04-30 11:18:40|921.11|917.11|921.64|917.64|921.67|917.67|921.08|917.08|30
1619781530000|2021-04-30 11:18:50|921.66|917.66|922.14|918.14|922.43|918.43|921.66|917.66|28
1619781540000|2021-04-30 11:19:00|922.25|918.25|922.25|918.25|922.39|918.39|922.2|918.2|26
1619781550000|2021-04-30 11:19:10|922.31|918.31|922.31|918.31|922.34|918.34|922.22|918.22|30
1619781560000|2021-04-30 11:19:20|922.33|918.33|922.26|918.26|922.33|918.33|922.23|918.23|20
1619781570000|2021-04-30 11:19:30|922.27|918.27|922.02|918.02|922.27|918.27|922|918|29
1619781580000|2021-04-30 11:19:40|922.06|918.06|922.15|918.15|922.24|918.24|922.06|918.06|33
1619781590000|2021-04-30 11:19:50|922.18|918.18|922.18|918.18|922.22|918.22|922.11|918.11|28
1619781600000|2021-04-30 11:20:00|922.15|918.15|922.13|918.13|922.2|918.2|922.1|918.1|19
1619781610000|2021-04-30 11:20:10|922.12|918.12|922.13|918.13|922.2|918.2|922.04|918.04|10
1619781620000|2021-04-30 11:20:20|922.12|918.12|921.38|917.38|922.12|918.12|921.34|917.34|23
1619781630000|2021-04-30 11:20:30|921.36|917.36|921.17|917.17|921.39|917.39|921.13|917.13|23
1619781640000|2021-04-30 11:20:40|921.22|917.22|921.19|917.19|921.35|917.35|921.18|917.18|21
1619781650000|2021-04-30 11:20:50|921.18|917.18|921.19|917.19|921.24|917.24|921.08|917.08|24
1619781660000|2021-04-30 11:21:00|921.23|917.23|921.6|917.6|921.6|917.6|921.17|917.17|25
1619781670000|2021-04-30 11:21:10|921.63|917.63|921.75|917.75|921.8|917.8|921.63|917.63|22
1619781680000|2021-04-30 11:21:20|921.76|917.76|921.84|917.84|921.88|917.88|921.75|917.75|24
1619781690000|2021-04-30 11:21:30|921.83|917.83|922.26|918.26|922.28|918.28|921.81|917.81|19
1619781700000|2021-04-30 11:21:40|922.23|918.23|922.36|918.36|922.43|918.43|922.23|918.23|27
1619781710000|2021-04-30 11:21:50|922.4|918.4|922.4|918.4|922.42|918.42|922.3|918.3|26
1619781720000|2021-04-30 11:22:00|922.37|918.37|922.21|918.21|922.42|918.42|922.2|918.2|23
1619781730000|2021-04-30 11:22:10|922.27|918.27|923.12|919.12|923.33|919.33|922.21|918.21|29
1619781740000|2021-04-30 11:22:20|922.92|918.92|925.1|921.1|925.1|921.1|922.92|918.92|27
1619781750000|2021-04-30 11:22:30|925.11|921.11|924.87|920.87|925.14|921.14|924.87|920.87|25
1619781760000|2021-04-30 11:22:40|925|921|925.07|921.07|925.36|921.36|924.87|920.87|22
1619781770000|2021-04-30 11:22:50|925.09|921.09|925.43|921.43|925.53|921.53|925.09|921.09|28
1619781780000|2021-04-30 11:23:00|925.46|921.46|925.11|921.11|925.47|921.47|925.1|921.1|32
1619781790000|2021-04-30 11:23:10|925.12|921.12|924.01|920.01|925.17|921.17|923.98|919.98|30
1619781800000|2021-04-30 11:23:20|924.02|920.02|924.04|920.04|924.09|920.09|923.91|919.91|27
1619781810000|2021-04-30 11:23:30|924.06|920.06|924.41|920.41|924.49|920.49|924.05|920.05|33
1619781820000|2021-04-30 11:23:40|924.36|920.36|924.92|920.92|924.92|920.92|924.36|920.36|26
1619781830000|2021-04-30 11:23:50|924.91|920.91|924.99|920.99|925.1|921.1|924.82|920.82|18
1619781840000|2021-04-30 11:24:00|925|921|924.38|920.38|925.03|921.03|924.34|920.34|30
1619781850000|2021-04-30 11:24:10|924.35|920.35|924.85|920.85|924.86|920.86|924.35|920.35|28
1619781860000|2021-04-30 11:24:20|924.74|920.74|924.95|920.95|925.12|921.12|924.74|920.74|22
1619781870000|2021-04-30 11:24:30|925.05|921.05|925.05|921.05|925.15|921.15|924.88|920.88|19
1619781880000|2021-04-30 11:24:40|924.88|920.88|925.35|921.35|925.39|921.39|924.88|920.88|22
1619781890000|2021-04-30 11:24:50|925.36|921.36|925.22|921.22|925.38|921.38|925.08|921.08|25
1619781900000|2021-04-30 11:25:00|925.21|921.21|924.5|920.5|925.21|921.21|924.44|920.44|25
1619781910000|2021-04-30 11:25:10|924.49|920.49|924.5|920.5|924.6|920.6|924.47|920.47|21
1619781920000|2021-04-30 11:25:20|924.49|920.49|923.8|919.8|924.51|920.51|923.78|919.78|25
1619781930000|2021-04-30 11:25:30|923.81|919.81|923.9|919.9|923.97|919.97|923.78|919.78|25
1619781940000|2021-04-30 11:25:40|923.89|919.89|923.97|919.97|923.97|919.97|923.89|919.89|15
1619781950000|2021-04-30 11:25:50|924.02|920.02|923.84|919.84|924.02|920.02|923.75|919.75|26
1619781960000|2021-04-30 11:26:00|923.8|919.8|923.55|919.55|923.8|919.8|923.51|919.51|17
1619781970000|2021-04-30 11:26:10|923.54|919.54|923.17|919.17|923.55|919.55|922.95|918.95|29
1619781980000|2021-04-30 11:26:20|923.2|919.2|923.44|919.44|923.49|919.49|923.2|919.2|29
1619781990000|2021-04-30 11:26:30|923.45|919.45|923.36|919.36|923.74|919.74|923.32|919.32|31
1619782000000|2021-04-30 11:26:40|923.35|919.35|923.28|919.28|923.36|919.36|923.28|919.28|10
1619782010000|2021-04-30 11:26:50|923.26|919.26|923.01|919.01|923.26|919.26|922.97|918.97|15
1619782020000|2021-04-30 11:27:00|923|919|922.92|918.92|923.07|919.07|922.87|918.87|22
1619782030000|2021-04-30 11:27:10|922.94|918.94|923.18|919.18|923.18|919.18|922.92|918.92|24
1619782040000|2021-04-30 11:27:20|923.21|919.21|923.14|919.14|923.58|919.58|923.14|919.14|29
1619782050000|2021-04-30 11:27:30|923.2|919.2|923.27|919.27|923.27|919.27|923.18|919.18|19
1619782060000|2021-04-30 11:27:40|923.26|919.26|923.13|919.13|923.36|919.36|923.13|919.13|18
1619782070000|2021-04-30 11:27:50|923.12|919.12|922.94|918.94|923.12|919.12|922.69|918.69|18
1619782080000|2021-04-30 11:28:00|922.98|918.98|923.47|919.47|923.57|919.57|922.89|918.89|31
1619782090000|2021-04-30 11:28:10|923.35|919.35|923.61|919.61|923.63|919.63|923.35|919.35|22
1619782100000|2021-04-30 11:28:20|923.99|919.99|924.06|920.06|924.11|920.11|923.97|919.97|21
1619782110000|2021-04-30 11:28:30|924.07|920.07|923.83|919.83|924.14|920.14|923.79|919.79|30
1619782120000|2021-04-30 11:28:40|923.85|919.85|923.54|919.54|923.86|919.86|923.44|919.44|21
1619782130000|2021-04-30 11:28:50|923.48|919.48|923.54|919.54|923.61|919.61|923.33|919.33|20
1619782140000|2021-04-30 11:29:00|923.55|919.55|923.94|919.94|924|920|923.39|919.39|18
1619782150000|2021-04-30 11:29:10|924.01|920.01|923.76|919.76|924.3|920.3|923.72|919.72|26
1619782160000|2021-04-30 11:29:20|923.78|919.78|924.33|920.33|924.36|920.36|923.78|919.78|21
1619782170000|2021-04-30 11:29:30|924.35|920.35|924.25|920.25|924.35|920.35|924.2|920.2|19
1619782180000|2021-04-30 11:29:40|924.27|920.27|924.35|920.35|924.39|920.39|924.26|920.26|15
1619782190000|2021-04-30 11:29:50|924.29|920.29|924.53|920.53|924.69|920.69|924.23|920.23|19
1619782200000|2021-04-30 11:30:00|924.48|920.48|924.45|920.45|924.51|920.51|924.45|920.45|12
1619782210000|2021-04-30 11:30:10|924.47|920.47|924.68|920.68|924.82|920.82|924.45|920.45|25
1619782220000|2021-04-30 11:30:20|924.66|920.66|924.93|920.93|925.09|921.09|924.66|920.66|13
1619782230000|2021-04-30 11:30:30|925.01|921.01|924.9|920.9|925.01|921.01|924.89|920.89|11
1619782240000|2021-04-30 11:30:40|924.91|920.91|924.98|920.98|924.99|920.99|924.91|920.91|14
1619782250000|2021-04-30 11:30:50|924.97|920.97|924.78|920.78|924.97|920.97|924.76|920.76|18
1619782260000|2021-04-30 11:31:00|924.75|920.75|924.62|920.62|924.78|920.78|924.49|920.49|25
1619782270000|2021-04-30 11:31:10|924.61|920.61|924.69|920.69|924.69|920.69|924.61|920.61|14
1619782280000|2021-04-30 11:31:20|924.64|920.64|923.92|919.92|924.64|920.64|923.83|919.83|31
1619782290000|2021-04-30 11:31:30|923.89|919.89|924.08|920.08|924.12|920.12|923.87|919.87|27
1619782300000|2021-04-30 11:31:40|924.09|920.09|924.11|920.11|924.12|920.12|924.04|920.04|25
1619782310000|2021-04-30 11:31:50|924.14|920.14|924.36|920.36|924.44|920.44|924.11|920.11|18
1619782320000|2021-04-30 11:32:00|924.35|920.35|924.31|920.31|924.36|920.36|924.12|920.12|29
1619782330000|2021-04-30 11:32:10|924.3|920.3|923.92|919.92|924.34|920.34|923.92|919.92|24
1619782340000|2021-04-30 11:32:20|923.89|919.89|923.79|919.79|924.14|920.14|923.77|919.77|24
1619782350000|2021-04-30 11:32:30|923.67|919.67|923.73|919.73|923.77|919.77|923.67|919.67|14
1619782360000|2021-04-30 11:32:40|923.72|919.72|923.85|919.85|923.9|919.9|923.7|919.7|10
1619782370000|2021-04-30 11:32:50|923.84|919.84|923.72|919.72|923.9|919.9|923.72|919.72|14
1619782380000|2021-04-30 11:33:00|923.73|919.73|923.76|919.76|923.82|919.82|923.73|919.73|14
1619782390000|2021-04-30 11:33:10|923.75|919.75|923.97|919.97|923.97|919.97|923.75|919.75|17
1619782400000|2021-04-30 11:33:20|923.98|919.98|924.07|920.07|924.25|920.25|923.98|919.98|17
1619782410000|2021-04-30 11:33:30|924.08|920.08|924.39|920.39|924.78|920.78|923.97|919.97|23
1619782420000|2021-04-30 11:33:40|924.35|920.35|923.82|919.82|924.41|920.41|923.78|919.78|30
1619782430000|2021-04-30 11:33:50|923.79|919.79|924.29|920.29|924.33|920.33|923.59|919.59|33
1619782440000|2021-04-30 11:34:00|924.3|920.3|923.66|919.66|924.33|920.33|923.66|919.66|21
1619782450000|2021-04-30 11:34:10|923.65|919.65|924.05|920.05|924.17|920.17|923.65|919.65|31
1619782460000|2021-04-30 11:34:20|924.13|920.13|923.99|919.99|924.13|920.13|923.9|919.9|18
1619782470000|2021-04-30 11:34:30|923.98|919.98|923.8|919.8|924|920|923.8|919.8|20
1619782480000|2021-04-30 11:34:40|923.78|919.78|923.61|919.61|923.78|919.78|923.54|919.54|26
1619782490000|2021-04-30 11:34:50|923.6|919.6|923.62|919.62|923.69|919.69|923.45|919.45|23
1619782500000|2021-04-30 11:35:00|923.61|919.61|923.28|919.28|923.61|919.61|923.28|919.28|17
1619782510000|2021-04-30 11:35:10|923.22|919.22|923.02|919.02|923.22|919.22|922.95|918.95|12
1619782520000|2021-04-30 11:35:20|922.97|918.97|922.68|918.68|923|919|922.68|918.68|25
1619782530000|2021-04-30 11:35:30|922.61|918.61|922.28|918.28|922.65|918.65|922.28|918.28|24
1619782540000|2021-04-30 11:35:40|922.29|918.29|922.37|918.37|922.37|918.37|922.27|918.27|24
1619782550000|2021-04-30 11:35:50|922.36|918.36|922.3|918.3|922.39|918.39|922.3|918.3|17
1619782560000|2021-04-30 11:36:00|922.31|918.31|922.14|918.14|922.31|918.31|922.09|918.09|16
1619782570000|2021-04-30 11:36:10|922.13|918.13|921.71|917.71|922.15|918.15|921.71|917.71|9
1619782580000|2021-04-30 11:36:20|921.75|917.75|921.76|917.76|921.77|917.77|921.74|917.74|6
1619782590000|2021-04-30 11:36:30|921.71|917.71|921.84|917.84|921.84|917.84|921.7|917.7|13
1619782600000|2021-04-30 11:36:40|921.79|917.79|921.88|917.88|922|918|921.79|917.79|16
1619782610000|2021-04-30 11:36:50|921.86|917.86|921.75|917.75|921.86|917.86|921.63|917.63|23
1619782620000|2021-04-30 11:37:00|921.72|917.72|921.94|917.94|921.94|917.94|921.71|917.71|21
1619782630000|2021-04-30 11:37:10|921.93|917.93|921.74|917.74|922|918|921.59|917.59|23
1619782640000|2021-04-30 11:37:20|921.72|917.72|922.07|918.07|922.07|918.07|921.67|917.67|25
1619782650000|2021-04-30 11:37:30|922.08|918.08|921.84|917.84|922.09|918.09|921.84|917.84|17
1619782660000|2021-04-30 11:37:40|921.87|917.87|921.47|917.47|921.87|917.87|921.46|917.46|27
1619782670000|2021-04-30 11:37:50|921.48|917.48|921.44|917.44|921.53|917.53|921.43|917.43|25
1619782680000|2021-04-30 11:38:00|921.4|917.4|921.43|917.43|921.46|917.46|921.34|917.34|25
1619782690000|2021-04-30 11:38:10|921.42|917.42|921.13|917.13|921.42|917.42|921.13|917.13|21
1619782700000|2021-04-30 11:38:20|921.2|917.2|921.07|917.07|921.28|917.28|921.05|917.05|20
1619782710000|2021-04-30 11:38:30|921.05|917.05|920.43|916.43|921.06|917.06|920.43|916.43|12
1619782720000|2021-04-30 11:38:40|920.38|916.38|919.77|915.77|920.38|916.38|919.76|915.76|26
1619782730000|2021-04-30 11:38:50|919.78|915.78|919.62|915.62|920.07|916.07|919.6|915.6|30
1619782740000|2021-04-30 11:39:00|919.61|915.61|919.94|915.94|919.99|915.99|919.61|915.61|22
1619782750000|2021-04-30 11:39:10|919.93|915.93|920.14|916.14|920.17|916.17|919.9|915.9|18
1619782760000|2021-04-30 11:39:20|920.15|916.15|920.48|916.48|920.54|916.54|919.92|915.92|27
1619782770000|2021-04-30 11:39:30|920.47|916.47|920.09|916.09|920.64|916.64|920.08|916.08|29
1619782780000|2021-04-30 11:39:40|920.23|916.23|920.65|916.65|920.65|916.65|920.09|916.09|31
1619782790000|2021-04-30 11:39:50|921|917|920.77|916.77|921|917|920.69|916.69|24
1619782800000|2021-04-30 11:40:00|920.71|916.71|920.72|916.72|920.76|916.76|920.64|916.64|20
1619782810000|2021-04-30 11:40:10|920.71|916.71|920.68|916.68|920.74|916.74|920.65|916.65|17
1619782820000|2021-04-30 11:40:20|920.67|916.67|920.85|916.85|920.95|916.95|920.67|916.67|23
1619782830000|2021-04-30 11:40:30|921|917|921.16|917.16|921.35|917.35|920.78|916.78|19
1619782840000|2021-04-30 11:40:40|921.17|917.17|921.14|917.14|921.18|917.18|921.06|917.06|18
1619782850000|2021-04-30 11:40:50|921.11|917.11|921.19|917.19|921.19|917.19|921.09|917.09|18
1619782860000|2021-04-30 11:41:00|921.18|917.18|920.99|916.99|921.19|917.19|920.99|916.99|19
1619782870000|2021-04-30 11:41:10|920.98|916.98|920.84|916.84|920.98|916.98|920.84|916.84|12
1619782880000|2021-04-30 11:41:20|920.79|916.79|920.8|916.8|921.1|917.1|920.79|916.79|21
1619782890000|2021-04-30 11:41:30|920.81|916.81|920.41|916.41|920.81|916.81|920.41|916.41|20
1619782900000|2021-04-30 11:41:40|920.38|916.38|920.5|916.5|920.52|916.52|920.36|916.36|14
1619782910000|2021-04-30 11:41:50|920.44|916.44|920.28|916.28|920.44|916.44|920.28|916.28|12
1619782920000|2021-04-30 11:42:00|920.27|916.27|920.41|916.41|920.41|916.41|920.27|916.27|12
1619782930000|2021-04-30 11:42:10|920.61|916.61|920.4|916.4|920.77|916.77|920.4|916.4|27
1619782940000|2021-04-30 11:42:20|920.42|916.42|920.31|916.31|920.6|916.6|920.31|916.31|22
1619782950000|2021-04-30 11:42:30|920.26|916.26|919.88|915.88|920.32|916.32|919.82|915.82|20
1619782960000|2021-04-30 11:42:40|919.89|915.89|919.45|915.45|919.89|915.89|919.33|915.33|32
1619782970000|2021-04-30 11:42:50|919.43|915.43|919.16|915.16|919.49|915.49|919.14|915.14|31
1619782980000|2021-04-30 11:43:00|919.14|915.14|919.02|915.02|919.16|915.16|918.88|914.88|29
1619782990000|2021-04-30 11:43:10|919|915|918.73|914.73|919|915|918.71|914.71|30
1619783000000|2021-04-30 11:43:20|918.81|914.81|918.57|914.57|918.89|914.89|918.43|914.43|32
1619783010000|2021-04-30 11:43:30|918.62|914.62|918.57|914.57|918.64|914.64|918.5|914.5|31
1619783020000|2021-04-30 11:43:40|918.56|914.56|918.36|914.36|918.61|914.61|918.33|914.33|30
1619783030000|2021-04-30 11:43:50|918.37|914.37|918.65|914.65|918.68|914.68|918.36|914.36|30
1619783040000|2021-04-30 11:44:00|918.63|914.63|919.03|915.03|919.04|915.04|918.63|914.63|28
1619783050000|2021-04-30 11:44:10|919.11|915.11|918.88|914.88|919.11|915.11|918.88|914.88|29
1619783060000|2021-04-30 11:44:20|918.92|914.92|918.8|914.8|918.92|914.92|918.44|914.44|31
1619783070000|2021-04-30 11:44:30|918.75|914.75|918.79|914.79|918.81|914.81|918.65|914.65|30
1619783080000|2021-04-30 11:44:40|918.78|914.78|918.79|914.79|918.8|914.8|918.62|914.62|29
1619783090000|2021-04-30 11:44:50|918.8|914.8|918.75|914.75|918.93|914.93|918.57|914.57|35
1619783100000|2021-04-30 11:45:00|918.74|914.74|919.41|915.41|919.42|915.42|918.69|914.69|30
1619783110000|2021-04-30 11:45:10|919.32|915.32|919.62|915.62|919.63|915.63|919.32|915.32|23
1619783120000|2021-04-30 11:45:20|919.64|915.64|919.9|915.9|920.14|916.14|919.6|915.6|30
1619783130000|2021-04-30 11:45:30|919.92|915.92|919.76|915.76|920.01|916.01|919.76|915.76|26
1619783140000|2021-04-30 11:45:40|919.8|915.8|920.51|916.51|920.55|916.55|919.75|915.75|29
1619783150000|2021-04-30 11:45:50|920.57|916.57|920.56|916.56|920.63|916.63|920.43|916.43|28
1619783160000|2021-04-30 11:46:00|920.58|916.58|920.01|916.01|920.58|916.58|919.77|915.77|31
1619783170000|2021-04-30 11:46:10|919.66|915.66|920.26|916.26|920.29|916.29|919.66|915.66|27
1619783180000|2021-04-30 11:46:20|920.27|916.27|920.04|916.04|920.29|916.29|919.77|915.77|32
1619783190000|2021-04-30 11:46:30|920.15|916.15|920.02|916.02|920.28|916.28|919.89|915.89|39
1619783200000|2021-04-30 11:46:40|919.9|915.9|919.82|915.82|920.21|916.21|919.76|915.76|28
1619783210000|2021-04-30 11:46:50|919.85|915.85|919.81|915.81|919.88|915.88|919.72|915.72|15
1619783220000|2021-04-30 11:47:00|919.79|915.79|919.81|915.81|919.87|915.87|919.72|915.72|30
1619783230000|2021-04-30 11:47:10|919.77|915.77|919.73|915.73|919.96|915.96|919.66|915.66|31
1619783240000|2021-04-30 11:47:20|919.75|915.75|919.82|915.82|919.83|915.83|919.63|915.63|27
1619783250000|2021-04-30 11:47:30|919.81|915.81|919.93|915.93|919.94|915.94|919.81|915.81|23
1619783260000|2021-04-30 11:47:40|919.94|915.94|920.29|916.29|920.5|916.5|919.94|915.94|27
1619783270000|2021-04-30 11:47:50|920.28|916.28|920.46|916.46|920.5|916.5|920.23|916.23|19
1619783280000|2021-04-30 11:48:00|920.59|916.59|920.53|916.53|920.78|916.78|920.42|916.42|27
1619783290000|2021-04-30 11:48:10|920.59|916.59|920.21|916.21|920.72|916.72|920.21|916.21|30
1619783300000|2021-04-30 11:48:20|920.23|916.23|920.66|916.66|920.74|916.74|920.23|916.23|30
1619783310000|2021-04-30 11:48:30|920.64|916.64|920.39|916.39|920.67|916.67|920.31|916.31|24
1619783320000|2021-04-30 11:48:40|920.41|916.41|920.15|916.15|920.53|916.53|920.15|916.15|27
1619783330000|2021-04-30 11:48:50|920.05|916.05|920.25|916.25|920.36|916.36|919.95|915.95|27
1619783340000|2021-04-30 11:49:00|920.21|916.21|920.24|916.24|920.31|916.31|920.17|916.17|22
1619783350000|2021-04-30 11:49:10|920.26|916.26|920.2|916.2|920.26|916.26|920.19|916.19|13
1619783360000|2021-04-30 11:49:20|920.21|916.21|919.73|915.73|920.24|916.24|919.69|915.69|17
1619783370000|2021-04-30 11:49:30|919.69|915.69|919.68|915.68|919.69|915.69|919.66|915.66|7
1619783380000|2021-04-30 11:49:40|919.67|915.67|919.61|915.61|919.72|915.72|919.61|915.61|15
1619783390000|2021-04-30 11:49:50|919.59|915.59|918.89|914.89|919.68|915.68|918.75|914.75|24
1619783400000|2021-04-30 11:50:00|918.86|914.86|918.5|914.5|918.89|914.89|918.38|914.38|29
1619783410000|2021-04-30 11:50:10|918.15|914.15|918.39|914.39|918.46|914.46|917.88|913.88|30
1619783420000|2021-04-30 11:50:20|918.34|914.34|919.08|915.08|919.08|915.08|918.16|914.16|32
1619783430000|2021-04-30 11:50:30|918.94|914.94|918.65|914.65|918.94|914.94|918.3|914.3|34
1619783440000|2021-04-30 11:50:40|918.67|914.67|918.57|914.57|918.68|914.68|918.41|914.41|29
1619783450000|2021-04-30 11:50:50|918.56|914.56|918.65|914.65|918.71|914.71|918.52|914.52|26
1619783460000|2021-04-30 11:51:00|918.64|914.64|918.88|914.88|918.88|914.88|918.57|914.57|23
1619783470000|2021-04-30 11:51:10|918.92|914.92|919.28|915.28|919.28|915.28|918.85|914.85|33
1619783480000|2021-04-30 11:51:20|919.16|915.16|919.2|915.2|919.48|915.48|919.01|915.01|29
1619783490000|2021-04-30 11:51:30|919.27|915.27|919.27|915.27|919.4|915.4|919.14|915.14|33
1619783500000|2021-04-30 11:51:40|919.28|915.28|919.27|915.27|919.44|915.44|919.19|915.19|28
1619783510000|2021-04-30 11:51:50|919.29|915.29|919.4|915.4|919.41|915.41|919.29|915.29|30
1619783520000|2021-04-30 11:52:00|919.45|915.45|919.42|915.42|919.64|915.64|919.42|915.42|24
1619783530000|2021-04-30 11:52:10|919.48|915.48|919.1|915.1|919.5|915.5|919.05|915.05|32
1619783540000|2021-04-30 11:52:20|919.11|915.11|919.41|915.41|919.44|915.44|919.1|915.1|28
1619783550000|2021-04-30 11:52:30|919.42|915.42|919.08|915.08|919.49|915.49|919.08|915.08|20
1619783560000|2021-04-30 11:52:40|919.12|915.12|918.92|914.92|919.12|915.12|918.85|914.85|26
1619783570000|2021-04-30 11:52:50|918.93|914.93|918.86|914.86|919.16|915.16|918.74|914.74|31
1619783580000|2021-04-30 11:53:00|918.89|914.89|918.82|914.82|919.13|915.13|918.77|914.77|28
1619783590000|2021-04-30 11:53:10|918.86|914.86|919.26|915.26|919.34|915.34|918.86|914.86|26
1619783600000|2021-04-30 11:53:20|919.25|915.25|919.39|915.39|919.53|915.53|919.17|915.17|29
1619783610000|2021-04-30 11:53:30|919.38|915.38|919.24|915.24|919.5|915.5|919.24|915.24|27
1619783620000|2021-04-30 11:53:40|919.22|915.22|919.43|915.43|919.43|915.43|919.15|915.15|27
1619783630000|2021-04-30 11:53:50|919.4|915.4|920.01|916.01|920.04|916.04|919.4|915.4|24
1619783640000|2021-04-30 11:54:00|920|916|920.04|916.04|920.07|916.07|919.78|915.78|26
1619783650000|2021-04-30 11:54:10|920.06|916.06|920.02|916.02|920.09|916.09|920|916|22
1619783660000|2021-04-30 11:54:20|920.05|916.05|920.24|916.24|920.33|916.33|920.04|916.04|28
1619783670000|2021-04-30 11:54:30|920.27|916.27|920.35|916.35|920.35|916.35|920.17|916.17|27
1619783680000|2021-04-30 11:54:40|920.34|916.34|921.01|917.01|921.31|917.31|920.33|916.33|29
1619783690000|2021-04-30 11:54:50|921|917|920.7|916.7|921.13|917.13|920.7|916.7|30
1619783700000|2021-04-30 11:55:00|920.71|916.71|921.07|917.07|921.28|917.28|920.6|916.6|25
1619783710000|2021-04-30 11:55:10|921.2|917.2|921.46|917.46|921.53|917.53|921.2|917.2|22
1619783720000|2021-04-30 11:55:20|921.51|917.51|921.68|917.68|921.78|917.78|921.47|917.47|29
1619783730000|2021-04-30 11:55:30|921.72|917.72|921.46|917.46|921.81|917.81|921.46|917.46|22
1619783740000|2021-04-30 11:55:40|921.42|917.42|921.51|917.51|921.57|917.57|921.42|917.42|18
1619783750000|2021-04-30 11:55:50|921.56|917.56|921.56|917.56|921.57|917.57|921.42|917.42|16
1619783760000|2021-04-30 11:56:00|921.47|917.47|921.36|917.36|921.56|917.56|921.3|917.3|24
1619783770000|2021-04-30 11:56:10|921.37|917.37|921.38|917.38|921.44|917.44|921.34|917.34|15
1619783780000|2021-04-30 11:56:20|921.4|917.4|921.36|917.36|921.41|917.41|921.36|917.36|4
1619783790000|2021-04-30 11:56:30|921.35|917.35|920.74|916.74|921.35|917.35|920.68|916.68|22
1619783800000|2021-04-30 11:56:40|920.59|916.59|920.4|916.4|920.59|916.59|920.4|916.4|11
1619783810000|2021-04-30 11:56:50|920.38|916.38|920.16|916.16|920.38|916.38|920.13|916.13|8
1619783820000|2021-04-30 11:57:00|920.08|916.08|920.37|916.37|920.38|916.38|919.93|915.93|27
1619783830000|2021-04-30 11:57:10|920.31|916.31|919.89|915.89|920.5|916.5|919.89|915.89|31
1619783840000|2021-04-30 11:57:20|919.95|915.95|919.74|915.74|919.95|915.95|919.6|915.6|31
1619783850000|2021-04-30 11:57:30|919.79|915.79|919.19|915.19|919.9|915.9|919.09|915.09|34
1619783860000|2021-04-30 11:57:40|919.11|915.11|919.05|915.05|919.23|915.23|918.95|914.95|31
1619783870000|2021-04-30 11:57:50|918.98|914.98|918.79|914.79|919.19|915.19|918.75|914.75|31
1619783880000|2021-04-30 11:58:00|918.78|914.78|918.57|914.57|918.78|914.78|918.57|914.57|29
1619783890000|2021-04-30 11:58:10|918.63|914.63|918.49|914.49|918.83|914.83|918.47|914.47|29
1619783900000|2021-04-30 11:58:20|918.53|914.53|918.44|914.44|918.62|914.62|918.44|914.44|29
1619783910000|2021-04-30 11:58:30|918.45|914.45|918.6|914.6|918.69|914.69|918.45|914.45|32
1619783920000|2021-04-30 11:58:40|918.63|914.63|918.23|914.23|918.66|914.66|918.22|914.22|27
1619783930000|2021-04-30 11:58:50|918.17|914.17|919.27|915.27|919.27|915.27|918.15|914.15|37
1619783940000|2021-04-30 11:59:00|919.3|915.3|919.8|915.8|919.8|915.8|919.22|915.22|28
1619783950000|2021-04-30 11:59:10|919.97|915.97|920.18|916.18|920.41|916.41|919.91|915.91|33
1619783960000|2021-04-30 11:59:20|920.17|916.17|920.19|916.19|920.69|916.69|919.63|915.63|29
1619783970000|2021-04-30 11:59:30|919.92|915.92|919.99|915.99|920.81|916.81|919.92|915.92|25
1619783980000|2021-04-30 11:59:40|920.07|916.07|920.35|916.35|920.62|916.62|919.99|915.99|20
1619783990000|2021-04-30 11:59:50|920.04|916.04|920.76|916.76|920.95|916.95|920.04|916.04|23
1619784000000|2021-04-30 12:00:00|920.81|916.81|921.65|917.65|922.12|918.12|920.8|916.8|22
1619784010000|2021-04-30 12:00:10|921.59|917.59|921.94|917.94|922.31|918.31|921.59|917.59|35
1619784020000|2021-04-30 12:00:20|921.92|917.92|922.22|918.22|922.22|918.22|921.81|917.81|40
1619784030000|2021-04-30 12:00:30|922.33|918.33|923.09|919.09|923.15|919.15|922.26|918.26|28
1619784040000|2021-04-30 12:00:40|923.08|919.08|923.58|919.58|923.73|919.73|923.08|919.08|29
1619784050000|2021-04-30 12:00:50|923.5|919.5|924.01|920.01|924.22|920.22|923.45|919.45|33
1619784060000|2021-04-30 12:01:00|923.99|919.99|924.49|920.49|924.6|920.6|923.98|919.98|29
1619784070000|2021-04-30 12:01:10|924.69|920.69|924.73|920.73|924.91|920.91|924.63|920.63|28
1619784080000|2021-04-30 12:01:20|924.7|920.7|925.46|921.46|925.55|921.55|924.6|920.6|30
1619784090000|2021-04-30 12:01:30|925.51|921.51|925.71|921.71|925.71|921.71|925.02|921.02|32
1619784100000|2021-04-30 12:01:40|925.72|921.72|925.67|921.67|925.72|921.72|925.39|921.39|32
1619784110000|2021-04-30 12:01:50|925.65|921.65|925.55|921.55|925.66|921.66|925.27|921.27|27
1619784120000|2021-04-30 12:02:00|925.59|921.59|925.56|921.56|925.64|921.64|925.31|921.31|35
1619784130000|2021-04-30 12:02:10|925.52|921.52|925.35|921.35|925.72|921.72|925.23|921.23|30
1619784140000|2021-04-30 12:02:20|925.34|921.34|924.94|920.94|925.34|921.34|924.84|920.84|31
1619784150000|2021-04-30 12:02:30|924.75|920.75|924.94|920.94|924.94|920.94|924.73|920.73|24
1619784160000|2021-04-30 12:02:40|924.95|920.95|924.99|920.99|925.04|921.04|924.86|920.86|23
1619784170000|2021-04-30 12:02:50|925.05|921.05|924.68|920.68|925.11|921.11|924.39|920.39|28
1619784180000|2021-04-30 12:03:00|924.87|920.87|924.99|920.99|925.02|921.02|924.68|920.68|23
1619784190000|2021-04-30 12:03:10|924.97|920.97|924.92|920.92|925.03|921.03|924.92|920.92|27
1619784200000|2021-04-30 12:03:20|924.98|920.98|924.91|920.91|924.98|920.98|924.83|920.83|21
1619784210000|2021-04-30 12:03:30|924.99|920.99|925.4|921.4|925.5|921.5|924.98|920.98|26
1619784220000|2021-04-30 12:03:40|925.37|921.37|925.5|921.5|925.59|921.59|925.36|921.36|24
1619784230000|2021-04-30 12:03:50|925.49|921.49|925.51|921.51|925.55|921.55|925.48|921.48|21
1619784240000|2021-04-30 12:04:00|925.5|921.5|926.48|922.48|926.49|922.49|925.5|921.5|25
1619784250000|2021-04-30 12:04:10|926.58|922.58|926.52|922.52|926.88|922.88|926.43|922.43|25
1619784260000|2021-04-30 12:04:20|926.61|922.61|927.01|923.01|927.19|923.19|926.4|922.4|33
1619784270000|2021-04-30 12:04:30|926.95|922.95|927.6|923.6|927.64|923.64|926.79|922.79|33
1619784280000|2021-04-30 12:04:40|927.59|923.59|927.67|923.67|927.79|923.79|927.46|923.46|22
1619784290000|2021-04-30 12:04:50|927.68|923.68|927.51|923.51|927.75|923.75|927.44|923.44|20
1619784300000|2021-04-30 12:05:00|927.59|923.59|927.31|923.31|927.59|923.59|927.11|923.11|29
1619784310000|2021-04-30 12:05:10|927.25|923.25|927.97|923.97|928.31|924.31|927.25|923.25|34
1619784320000|2021-04-30 12:05:20|928.01|924.01|928.4|924.4|928.4|924.4|928.01|924.01|29
1619784330000|2021-04-30 12:05:30|928.47|924.47|928.25|924.25|928.47|924.47|928.23|924.23|20
1619784340000|2021-04-30 12:05:40|928.34|924.34|928.55|924.55|928.62|924.62|928.08|924.08|26
1619784350000|2021-04-30 12:05:50|928.6|924.6|928.64|924.64|928.64|924.64|928.5|924.5|15
1619784360000|2021-04-30 12:06:00|928.52|924.52|928.79|924.79|928.79|924.79|928.52|924.52|12
1619784370000|2021-04-30 12:06:10|928.71|924.71|928.49|924.49|928.86|924.86|928.36|924.36|27
1619784380000|2021-04-30 12:06:20|928.45|924.45|928.82|924.82|928.82|924.82|928.45|924.45|29
1619784390000|2021-04-30 12:06:30|928.79|924.79|928.75|924.75|928.84|924.84|928.69|924.69|19
1619784400000|2021-04-30 12:06:40|928.76|924.76|928.9|924.9|928.9|924.9|928.73|924.73|19
1619784410000|2021-04-30 12:06:50|928.82|924.82|929.63|925.63|929.63|925.63|928.71|924.71|28
1619784420000|2021-04-30 12:07:00|929.64|925.64|930.3|926.3|930.44|926.44|929.55|925.55|28
1619784430000|2021-04-30 12:07:10|930.32|926.32|929.89|925.89|930.32|926.32|929.8|925.8|29
1619784440000|2021-04-30 12:07:20|929.86|925.86|929.84|925.84|929.96|925.96|929.84|925.84|28
1619784450000|2021-04-30 12:07:30|929.85|925.85|929.77|925.77|929.95|925.95|929.77|925.77|24
1619784460000|2021-04-30 12:07:40|929.78|925.78|929.86|925.86|929.94|925.94|929.78|925.78|24
1619784470000|2021-04-30 12:07:50|929.88|925.88|929.86|925.86|929.95|925.95|929.86|925.86|27
1619784480000|2021-04-30 12:08:00|929.91|925.91|928.94|924.94|929.91|925.91|928.93|924.93|30
1619784490000|2021-04-30 12:08:10|928.95|924.95|928.87|924.87|928.95|924.95|928.79|924.79|27
1619784500000|2021-04-30 12:08:20|928.86|924.86|928.68|924.68|928.9|924.9|928.58|924.58|22
1619784510000|2021-04-30 12:08:30|928.69|924.69|928.72|924.72|928.78|924.78|928.69|924.69|15
1619784520000|2021-04-30 12:08:40|928.71|924.71|929|925|929|925|928.69|924.69|21
1619784530000|2021-04-30 12:08:50|928.99|924.99|929.27|925.27|929.31|925.31|928.97|924.97|21
1619784540000|2021-04-30 12:09:00|929.28|925.28|929.07|925.07|929.29|925.29|929.07|925.07|18
1619784550000|2021-04-30 12:09:10|929.08|925.08|929.43|925.43|929.61|925.61|928.98|924.98|32
1619784560000|2021-04-30 12:09:20|929.47|925.47|929.47|925.47|929.56|925.56|929.46|925.46|27
1619784570000|2021-04-30 12:09:30|929.46|925.46|929.31|925.31|929.46|925.46|929.13|925.13|24
1619784580000|2021-04-30 12:09:40|929.3|925.3|929.34|925.34|929.39|925.39|929.28|925.28|22
1619784590000|2021-04-30 12:09:50|929.3|925.3|929.29|925.29|929.37|925.37|929.23|925.23|18
1619784600000|2021-04-30 12:10:00|929.23|925.23|929.26|925.26|929.26|925.26|929.12|925.12|26
1619784610000|2021-04-30 12:10:10|929.28|925.28|929.17|925.17|929.28|925.28|929.17|925.17|15
1619784620000|2021-04-30 12:10:20|929.16|925.16|929.01|925.01|929.16|925.16|928.97|924.97|17
1619784630000|2021-04-30 12:10:30|929|925|929.19|925.19|929.27|925.27|928.75|924.75|31
1619784640000|2021-04-30 12:10:40|929.23|925.23|929.27|925.27|929.27|925.27|929.06|925.06|27
1619784650000|2021-04-30 12:10:50|929.28|925.28|929.28|925.28|929.3|925.3|929.18|925.18|19
1619784660000|2021-04-30 12:11:00|929.26|925.26|930.28|926.28|930.3|926.3|929.26|925.26|28
1619784670000|2021-04-30 12:11:10|930.32|926.32|930.11|926.11|930.32|926.32|930.06|926.06|28
1619784680000|2021-04-30 12:11:20|930.08|926.08|929.78|925.78|930.17|926.17|929.78|925.78|26
1619784690000|2021-04-30 12:11:30|929.67|925.67|929.53|925.53|929.67|925.67|929.17|925.17|30
1619784700000|2021-04-30 12:11:40|929.66|925.66|929.25|925.25|929.66|925.66|929.18|925.18|28
1619784710000|2021-04-30 12:11:50|929.23|925.23|929.21|925.21|929.35|925.35|929.2|925.2|27
1619784720000|2021-04-30 12:12:00|929.23|925.23|929.22|925.22|929.53|925.53|929.21|925.21|31
1619784730000|2021-04-30 12:12:10|929.21|925.21|928.84|924.84|929.22|925.22|928.84|924.84|27
1619784740000|2021-04-30 12:12:20|928.97|924.97|929.66|925.66|929.74|925.74|928.97|924.97|23
1619784750000|2021-04-30 12:12:30|929.67|925.67|929.82|925.82|929.88|925.88|929.63|925.63|29
1619784760000|2021-04-30 12:12:40|929.86|925.86|929.84|925.84|929.89|925.89|929.81|925.81|28
1619784770000|2021-04-30 12:12:50|929.89|925.89|929.67|925.67|929.99|925.99|929.54|925.54|26
1619784780000|2021-04-30 12:13:00|929.66|925.66|929.79|925.79|929.82|925.82|929.31|925.31|33
1619784790000|2021-04-30 12:13:10|929.82|925.82|929.73|925.73|929.86|925.86|929.51|925.51|31
1619784800000|2021-04-30 12:13:20|929.66|925.66|929.39|925.39|929.78|925.78|929.35|925.35|31
1619784810000|2021-04-30 12:13:30|929.42|925.42|929.59|925.59|929.68|925.68|929.38|925.38|17
1619784820000|2021-04-30 12:13:40|929.58|925.58|929.7|925.7|929.95|925.95|929.58|925.58|29
1619784830000|2021-04-30 12:13:50|929.82|925.82|929.82|925.82|929.9|925.9|929.65|925.65|26
1619784840000|2021-04-30 12:14:00|929.83|925.83|929.69|925.69|929.83|925.83|929.68|925.68|19
1619784850000|2021-04-30 12:14:10|929.7|925.7|929.69|925.69|929.79|925.79|929.68|925.68|19
1619784860000|2021-04-30 12:14:20|929.72|925.72|929.46|925.46|929.78|925.78|929.46|925.46|22
1619784870000|2021-04-30 12:14:30|929.44|925.44|929.49|925.49|929.56|925.56|929.37|925.37|21
1619784880000|2021-04-30 12:14:40|929.52|925.52|929.62|925.62|929.75|925.75|929.52|925.52|18
1619784890000|2021-04-30 12:14:50|929.63|925.63|929.78|925.78|929.81|925.81|929.63|925.63|20
1619784900000|2021-04-30 12:15:00|929.77|925.77|930.01|926.01|930.05|926.05|929.63|925.63|25
1619784910000|2021-04-30 12:15:10|930.04|926.04|930.1|926.1|930.11|926.11|930|926|26
1619784920000|2021-04-30 12:15:20|930.08|926.08|931.02|927.02|931.02|927.02|930.05|926.05|30
1619784930000|2021-04-30 12:15:30|931.01|927.01|931.49|927.49|931.53|927.53|931.01|927.01|35
1619784940000|2021-04-30 12:15:40|931.56|927.56|932.09|928.09|932.27|928.27|931.42|927.42|24
1619784950000|2021-04-30 12:15:50|932.1|928.1|932.05|928.05|932.41|928.41|931.89|927.89|20
1619784960000|2021-04-30 12:16:00|932.19|928.19|932.19|928.19|932.26|928.26|931.73|927.73|24
1619784970000|2021-04-30 12:16:10|932.3|928.3|932.02|928.02|932.37|928.37|931.78|927.78|22
1619784980000|2021-04-30 12:16:20|932.06|928.06|932.32|928.32|932.33|928.33|931.97|927.97|21
1619784990000|2021-04-30 12:16:30|932.33|928.33|933.13|929.13|933.28|929.28|932|928|22
1619785000000|2021-04-30 12:16:40|933.24|929.24|932.79|928.79|933.29|929.29|932.65|928.65|21
1619785010000|2021-04-30 12:16:50|933.27|929.27|933.61|929.61|933.68|929.68|932.38|928.38|26
1619785020000|2021-04-30 12:17:00|933.14|929.14|933.7|929.7|933.72|929.72|933|929|36
1619785030000|2021-04-30 12:17:10|933.3|929.3|933.84|929.84|933.84|929.84|933.3|929.3|32
1619785040000|2021-04-30 12:17:20|933.7|929.7|933.64|929.64|934.09|930.09|933.2|929.2|37
1619785050000|2021-04-30 12:17:30|933.66|929.66|934.05|930.05|934.05|930.05|933.6|929.6|24
1619785060000|2021-04-30 12:17:40|934.11|930.11|933.43|929.43|934.26|930.26|933.3|929.3|33
1619785070000|2021-04-30 12:17:50|933.35|929.35|933.43|929.43|933.61|929.61|933.31|929.31|27
1619785080000|2021-04-30 12:18:00|933.62|929.62|933.83|929.83|933.83|929.83|933.6|929.6|21
1619785090000|2021-04-30 12:18:10|933.81|929.81|934.02|930.02|934.03|930.03|933.14|929.14|26
1619785100000|2021-04-30 12:18:20|933.68|929.68|934|930|934.07|930.07|933.68|929.68|17
1619785110000|2021-04-30 12:18:30|933.68|929.68|933.81|929.81|934.16|930.16|933.47|929.47|22
1619785120000|2021-04-30 12:18:40|933.8|929.8|933.52|929.52|934|930|933.52|929.52|18
1619785130000|2021-04-30 12:18:50|934.09|930.09|933.98|929.98|934.5|930.5|933.65|929.65|22
1619785140000|2021-04-30 12:19:00|934.13|930.13|934.27|930.27|934.79|930.79|933.97|929.97|19
1619785150000|2021-04-30 12:19:10|934.38|930.38|934.11|930.11|934.74|930.74|933.86|929.86|20
1619785160000|2021-04-30 12:19:20|934.05|930.05|934.91|930.91|935.02|931.02|933.87|929.87|21
1619785170000|2021-04-30 12:19:30|934.74|930.74|934.67|930.67|934.93|930.93|934.53|930.53|21
1619785180000|2021-04-30 12:19:40|934.74|930.74|935.05|931.05|935.05|931.05|934.51|930.51|17
1619785190000|2021-04-30 12:19:50|935.04|931.04|935.32|931.32|935.46|931.46|935.04|931.04|12
1619785200000|2021-04-30 12:20:00|935.35|931.35|935.09|931.09|935.52|931.52|935.09|931.09|6
1619785210000|2021-04-30 12:20:10|934.99|930.99|934.85|930.85|935.1|931.1|934.79|930.79|5
1619785220000|2021-04-30 12:20:20|934.79|930.79|934.71|930.71|934.93|930.93|934.71|930.71|9
1619785230000|2021-04-30 12:20:30|934.69|930.69|934.65|930.65|934.75|930.75|934.62|930.62|7
1619785240000|2021-04-30 12:20:40|934.64|930.64|934.98|930.98|934.98|930.98|934.64|930.64|10
1619785250000|2021-04-30 12:20:50|935|931|934.95|930.95|935.07|931.07|934.88|930.88|10
1619785260000|2021-04-30 12:21:00|934.96|930.96|935.1|931.1|935.1|931.1|934.66|930.66|13
1619785270000|2021-04-30 12:21:10|935.23|931.23|935.07|931.07|935.23|931.23|934.7|930.7|12
1619785280000|2021-04-30 12:21:20|935.08|931.08|935.3|931.3|935.32|931.32|935.06|931.06|12
1619785290000|2021-04-30 12:21:30|935.32|931.32|935.44|931.44|935.44|931.44|935.3|931.3|5
1619785310000|2021-04-30 12:21:50|935.45|931.45|935.4|931.4|935.5|931.5|935.36|931.36|10
1619785320000|2021-04-30 12:22:00|935.44|931.44|934.93|930.93|935.45|931.45|934.93|930.93|16
1619785330000|2021-04-30 12:22:10|934.89|930.89|934.87|930.87|934.89|930.89|934.77|930.77|10
1619785340000|2021-04-30 12:22:20|934.76|930.76|934.87|930.87|934.87|930.87|934.73|930.73|13
1619785350000|2021-04-30 12:22:30|934.86|930.86|934.81|930.81|934.86|930.86|934.8|930.8|4
1619785360000|2021-04-30 12:22:40|934.77|930.77|934.75|930.75|934.77|930.77|934.71|930.71|8
1619785370000|2021-04-30 12:22:50|934.76|930.76|934.71|930.71|934.76|930.76|934.71|930.71|5
1619785380000|2021-04-30 12:23:00|934.72|930.72|935.03|931.03|935.03|931.03|934.72|930.72|12
1619785390000|2021-04-30 12:23:10|935|931|935.23|931.23|935.23|931.23|935|931|7
1619785400000|2021-04-30 12:23:20|935.17|931.17|935.08|931.08|935.17|931.17|935.05|931.05|8
1619785410000|2021-04-30 12:23:30|935.09|931.09|935.46|931.46|935.66|931.66|935.08|931.08|20
1619785420000|2021-04-30 12:23:40|935.5|931.5|935.38|931.38|935.5|931.5|935.19|931.19|8
1619785430000|2021-04-30 12:23:50|935.4|931.4|935.4|931.4|935.4|931.4|935.4|931.4|1
1619785440000|2021-04-30 12:24:00|935.38|931.38|935.37|931.37|936.19|932.19|935.37|931.37|17
1619785450000|2021-04-30 12:24:10|935.38|931.38|935.27|931.27|935.38|931.38|935.27|931.27|2
1619785460000|2021-04-30 12:24:20|935.36|931.36|935.6|931.6|935.6|931.6|935.09|931.09|20
1619785470000|2021-04-30 12:24:30|935.68|931.68|935.36|931.36|935.68|931.68|935.33|931.33|24
1619785480000|2021-04-30 12:24:40|935.35|931.35|934.82|930.82|935.35|931.35|934.7|930.7|26
1619785490000|2021-04-30 12:24:50|934.83|930.83|934.85|930.85|934.92|930.92|934.79|930.79|14
1619785500000|2021-04-30 12:25:00|934.86|930.86|935.41|931.41|935.5|931.5|934.86|930.86|21
1619785510000|2021-04-30 12:25:10|935.42|931.42|935.25|931.25|935.59|931.59|935.25|931.25|11
1619785520000|2021-04-30 12:25:20|934.97|930.97|935.04|931.04|935.11|931.11|934.93|930.93|22
1619785530000|2021-04-30 12:25:30|935.06|931.06|935.52|931.52|935.52|931.52|935.06|931.06|15
1619785540000|2021-04-30 12:25:40|935.53|931.53|935.96|931.96|935.96|931.96|935.53|931.53|14
1619785550000|2021-04-30 12:25:50|935.88|931.88|935.82|931.82|935.89|931.89|935.8|931.8|7
1619785560000|2021-04-30 12:26:00|935.89|931.89|935.88|931.88|936|932|935.82|931.82|8
1619785570000|2021-04-30 12:26:10|935.99|931.99|936.81|932.81|936.81|932.81|935.93|931.93|16
1619785580000|2021-04-30 12:26:20|936.65|932.65|937.73|933.73|938.09|934.09|936.65|932.65|19
1619785590000|2021-04-30 12:26:30|937.79|933.79|938.06|934.06|938.06|934.06|937.79|933.79|21
1619785600000|2021-04-30 12:26:40|938.08|934.08|938.88|934.88|939.16|935.16|938.05|934.05|33
1619785610000|2021-04-30 12:26:50|938.9|934.9|938.98|934.98|939.01|935.01|938.62|934.62|34
1619785620000|2021-04-30 12:27:00|938.97|934.97|938.13|934.13|938.97|934.97|938.11|934.11|31
1619785630000|2021-04-30 12:27:10|938.16|934.16|938.36|934.36|938.53|934.53|938.14|934.14|28
1619785640000|2021-04-30 12:27:20|938.18|934.18|938.26|934.26|938.46|934.46|938.11|934.11|32
1619785650000|2021-04-30 12:27:30|938.24|934.24|938.42|934.42|938.43|934.43|937.83|933.83|34
1619785660000|2021-04-30 12:27:40|938.43|934.43|938.16|934.16|938.52|934.52|938.16|934.16|30
1619785670000|2021-04-30 12:27:50|938.17|934.17|937.93|933.93|938.24|934.24|937.81|933.81|28
1619785680000|2021-04-30 12:28:00|937.96|933.96|938.09|934.09|938.26|934.26|937.83|933.83|29
1619785690000|2021-04-30 12:28:10|937.96|933.96|937.9|933.9|938.23|934.23|937.9|933.9|28
1619785700000|2021-04-30 12:28:20|937.95|933.95|937.39|933.39|938|934|937.33|933.33|31
1619785710000|2021-04-30 12:28:30|937.56|933.56|937.82|933.82|937.84|933.84|937.33|933.33|35
1619785720000|2021-04-30 12:28:40|937.81|933.81|937.49|933.49|937.96|933.96|937.21|933.21|35
1619785730000|2021-04-30 12:28:50|937.55|933.55|938.53|934.53|938.54|934.54|937.55|933.55|34
1619785740000|2021-04-30 12:29:00|938.46|934.46|938.29|934.29|938.49|934.49|938.28|934.28|26
1619785750000|2021-04-30 12:29:10|938.3|934.3|938.29|934.29|938.56|934.56|938.22|934.22|27
1619785760000|2021-04-30 12:29:20|938.33|934.33|938.57|934.57|938.68|934.68|938.24|934.24|30
1619785770000|2021-04-30 12:29:30|938.58|934.58|938.68|934.68|938.78|934.78|938.51|934.51|23
1619785780000|2021-04-30 12:29:40|938.73|934.73|938.72|934.72|938.77|934.77|938.68|934.68|18
1619785790000|2021-04-30 12:29:50|938.66|934.66|938.57|934.57|938.66|934.66|938.13|934.13|33
1619785800000|2021-04-30 12:30:00|938.55|934.55|938.18|934.18|938.6|934.6|938.18|934.18|26
1619785810000|2021-04-30 12:30:10|938.2|934.2|938.17|934.17|938.22|934.22|938.14|934.14|26
1619785820000|2021-04-30 12:30:20|938.15|934.15|937.35|933.35|938.15|934.15|937.29|933.29|26
1619785830000|2021-04-30 12:30:30|937.36|933.36|937.4|933.4|937.42|933.42|937.36|933.36|18
1619785840000|2021-04-30 12:30:40|937.38|933.38|937.18|933.18|937.4|933.4|937.18|933.18|20
1619785850000|2021-04-30 12:30:50|937.16|933.16|937.74|933.74|937.74|933.74|937|933|27
1619785860000|2021-04-30 12:31:00|937.75|933.75|938.14|934.14|938.52|934.52|937.75|933.75|24
1619785870000|2021-04-30 12:31:10|938.15|934.15|937.96|933.96|938.19|934.19|937.92|933.92|24
1619785880000|2021-04-30 12:31:20|937.97|933.97|937.38|933.38|937.97|933.97|937.38|933.38|29
1619785890000|2021-04-30 12:31:30|937.39|933.39|936.64|932.64|937.39|933.39|936.55|932.55|33
1619785900000|2021-04-30 12:31:40|936.65|932.65|937.15|933.15|937.16|933.16|936.57|932.57|29
1619785910000|2021-04-30 12:31:50|937.21|933.21|935.82|931.82|937.25|933.25|935.8|931.8|31
1619785920000|2021-04-30 12:32:00|935.72|931.72|935.31|931.31|935.72|931.72|935.14|931.14|34
1619785930000|2021-04-30 12:32:10|935.18|931.18|934.23|930.23|935.28|931.28|934.07|930.07|31
1619785940000|2021-04-30 12:32:20|934.35|930.35|934.03|930.03|934.44|930.44|933.88|929.88|32
1619785950000|2021-04-30 12:32:30|933.99|929.99|934.14|930.14|934.14|930.14|933.68|929.68|36
1619785960000|2021-04-30 12:32:40|934.12|930.12|934.44|930.44|934.5|930.5|934.08|930.08|34
1619785970000|2021-04-30 12:32:50|934.52|930.52|934.59|930.59|934.67|930.67|934.17|930.17|31
1619785980000|2021-04-30 12:33:00|934.6|930.6|935|931|935.08|931.08|934.6|930.6|25
1619785990000|2021-04-30 12:33:10|934.99|930.99|935.19|931.19|935.19|931.19|934.89|930.89|26
1619786000000|2021-04-30 12:33:20|935.04|931.04|935.43|931.43|935.43|931.43|935.04|931.04|24
1619786010000|2021-04-30 12:33:30|935.44|931.44|935.51|931.51|936.27|932.27|935.44|931.44|11
1619786020000|2021-04-30 12:33:40|935.47|931.47|935.82|931.82|935.91|931.91|935.29|931.29|29
1619786030000|2021-04-30 12:33:50|935.54|931.54|936.01|932.01|936.01|932.01|935.23|931.23|10
1619786040000|2021-04-30 12:34:00|936.06|932.06|937.94|933.94|937.98|933.98|936.06|932.06|25
1619786050000|2021-04-30 12:34:10|937.96|933.96|937.4|933.4|938.08|934.08|937.33|933.33|35
1619786060000|2021-04-30 12:34:20|937.43|933.43|937.08|933.08|937.43|933.43|937.01|933.01|30
1619786070000|2021-04-30 12:34:30|937.01|933.01|936.7|932.7|937.01|933.01|936.69|932.69|21
1619786080000|2021-04-30 12:34:40|936.66|932.66|935.45|931.45|936.66|932.66|935.45|931.45|34
1619786090000|2021-04-30 12:34:50|935.37|931.37|935.23|931.23|935.37|931.37|935.02|931.02|20
1619786100000|2021-04-30 12:35:00|935.09|931.09|935.01|931.01|935.09|931.09|935.01|931.01|15
1619786110000|2021-04-30 12:35:10|935.03|931.03|934.7|930.7|935.03|931.03|934.45|930.45|18
1619786120000|2021-04-30 12:35:20|934.72|930.72|935.46|931.46|935.5|931.5|934.72|930.72|25
1619786130000|2021-04-30 12:35:30|935.45|931.45|934.74|930.74|935.45|931.45|934.72|930.72|32
1619786140000|2021-04-30 12:35:40|934.76|930.76|934.8|930.8|934.8|930.8|934.53|930.53|32
1619786150000|2021-04-30 12:35:50|934.78|930.78|934.93|930.93|935.02|931.02|934.78|930.78|25
1619786160000|2021-04-30 12:36:00|934.92|930.92|934.83|930.83|935.09|931.09|934.83|930.83|19
1619786170000|2021-04-30 12:36:10|934.84|930.84|934.76|930.76|934.84|930.84|934.52|930.52|25
1619786180000|2021-04-30 12:36:20|934.72|930.72|934.85|930.85|934.85|930.85|934.64|930.64|25
1619786190000|2021-04-30 12:36:30|934.92|930.92|935.16|931.16|935.26|931.26|934.92|930.92|28
1619786200000|2021-04-30 12:36:40|935.12|931.12|935.21|931.21|935.26|931.26|935.04|931.04|26
1619786210000|2021-04-30 12:36:50|935.22|931.22|935.2|931.2|935.31|931.31|935.13|931.13|25
1619786220000|2021-04-30 12:37:00|935.13|931.13|935.13|931.13|935.3|931.3|935.07|931.07|23
1619786230000|2021-04-30 12:37:10|935.19|931.19|935.37|931.37|935.47|931.47|935.18|931.18|19
1619786240000|2021-04-30 12:37:20|935.4|931.4|935.68|931.68|935.68|931.68|935.4|931.4|31
1619786250000|2021-04-30 12:37:30|935.69|931.69|935.59|931.59|935.77|931.77|935.37|931.37|36
1619786260000|2021-04-30 12:37:40|935.64|931.64|935.94|931.94|935.94|931.94|935.63|931.63|25
1619786270000|2021-04-30 12:37:50|935.97|931.97|935.95|931.95|936|932|935.78|931.78|23
1619786280000|2021-04-30 12:38:00|935.94|931.94|935.88|931.88|935.97|931.97|935.65|931.65|31
1619786290000|2021-04-30 12:38:10|935.84|931.84|937.68|933.68|937.72|933.72|935.84|931.84|35
1619786300000|2021-04-30 12:38:20|937.69|933.69|938.46|934.46|938.54|934.54|937.69|933.69|36
1619786310000|2021-04-30 12:38:30|938.48|934.48|937.81|933.81|938.54|934.54|937.81|933.81|35
1619786320000|2021-04-30 12:38:40|937.94|933.94|937.46|933.46|938.03|934.03|937.29|933.29|34
1619786330000|2021-04-30 12:38:50|937.42|933.42|937.37|933.37|938.13|934.13|937.32|933.32|32
1619786340000|2021-04-30 12:39:00|937.38|933.38|937.45|933.45|937.67|933.67|937.23|933.23|33
1619786350000|2021-04-30 12:39:10|937.46|933.46|937.02|933.02|937.49|933.49|936.94|932.94|31
1619786360000|2021-04-30 12:39:20|937.01|933.01|936.11|932.11|937.05|933.05|936.07|932.07|30
1619786370000|2021-04-30 12:39:30|936.12|932.12|935.74|931.74|936.43|932.43|935.71|931.71|30
1619786380000|2021-04-30 12:39:40|935.69|931.69|934.94|930.94|936.04|932.04|934.94|930.94|39
1619786390000|2021-04-30 12:39:50|934.93|930.93|934.95|930.95|934.96|930.96|934.93|930.93|7
1619786400000|2021-04-30 12:40:00|935|931|935.04|931.04|935.17|931.17|935|931|25
1619786410000|2021-04-30 12:40:10|935.11|931.11|935.11|931.11|935.19|931.19|935.05|931.05|17
1619786420000|2021-04-30 12:40:20|935.02|931.02|935.05|931.05|935.13|931.13|935.02|931.02|23
1619786430000|2021-04-30 12:40:30|935.04|931.04|935.19|931.19|935.19|931.19|934.99|930.99|21
1619786440000|2021-04-30 12:40:40|935.16|931.16|935.15|931.15|935.17|931.17|935.02|931.02|15
1619786450000|2021-04-30 12:40:50|935.14|931.14|935.55|931.55|935.56|931.56|935.03|931.03|28
1619786460000|2021-04-30 12:41:00|935.54|931.54|935.2|931.2|935.65|931.65|935.18|931.18|33
1619786470000|2021-04-30 12:41:10|935.12|931.12|935.1|931.1|935.32|931.32|934.99|930.99|22
1619786480000|2021-04-30 12:41:20|935.07|931.07|935.31|931.31|935.4|931.4|934.99|930.99|29
1619786490000|2021-04-30 12:41:30|935.26|931.26|935.11|931.11|935.26|931.26|934.67|930.67|33
1619786500000|2021-04-30 12:41:40|935.17|931.17|934.85|930.85|935.17|931.17|934.79|930.79|29
1619786510000|2021-04-30 12:41:50|934.86|930.86|935.13|931.13|935.22|931.22|934.85|930.85|30
1619786520000|2021-04-30 12:42:00|935.14|931.14|935.13|931.13|935.31|931.31|935.11|931.11|15
1619786530000|2021-04-30 12:42:10|935.09|931.09|934.86|930.86|935.09|931.09|934.75|930.75|20
1619786540000|2021-04-30 12:42:20|934.85|930.85|934.71|930.71|934.85|930.85|934.69|930.69|21
1619786550000|2021-04-30 12:42:30|934.7|930.7|934.44|930.44|934.71|930.71|934.23|930.23|17
1619786560000|2021-04-30 12:42:40|934.4|930.4|934.53|930.53|934.7|930.7|934.38|930.38|29
1619786570000|2021-04-30 12:42:50|934.49|930.49|934.28|930.28|934.49|930.49|934.19|930.19|26
1619786580000|2021-04-30 12:43:00|934.29|930.29|934.01|930.01|934.38|930.38|934.01|930.01|26
1619786590000|2021-04-30 12:43:10|934.03|930.03|934.11|930.11|934.14|930.14|934.02|930.02|20
1619786600000|2021-04-30 12:43:20|934.09|930.09|934.33|930.33|934.33|930.33|934.08|930.08|27
1619786610000|2021-04-30 12:43:30|934.36|930.36|934.41|930.41|934.47|930.47|934.34|930.34|13
1619786620000|2021-04-30 12:43:40|934.38|930.38|934.14|930.14|934.38|930.38|934.11|930.11|27
1619786630000|2021-04-30 12:43:50|934.15|930.15|934.49|930.49|934.52|930.52|934.15|930.15|29
1619786640000|2021-04-30 12:44:00|934.48|930.48|934.31|930.31|934.49|930.49|934.27|930.27|17
1619786650000|2021-04-30 12:44:10|934.27|930.27|933.9|929.9|934.27|930.27|933.85|929.85|25
1619786660000|2021-04-30 12:44:20|933.96|929.96|933.87|929.87|934.05|930.05|933.84|929.84|20
1619786670000|2021-04-30 12:44:30|933.86|929.86|933.89|929.89|933.9|929.9|933.79|929.79|25
1619786680000|2021-04-30 12:44:40|933.83|929.83|933.82|929.82|933.86|929.86|933.81|929.81|16
1619786690000|2021-04-30 12:44:50|933.81|929.81|933.79|929.79|933.82|929.82|933.78|929.78|14
1619786700000|2021-04-30 12:45:00|933.8|929.8|933.79|929.79|933.81|929.81|933.73|929.73|20
1619786710000|2021-04-30 12:45:10|933.89|929.89|933.82|929.82|933.92|929.92|933.78|929.78|21
1619786720000|2021-04-30 12:45:20|933.85|929.85|934.73|930.73|934.73|930.73|933.82|929.82|28
1619786730000|2021-04-30 12:45:30|934.64|930.64|934.77|930.77|935.09|931.09|934.63|930.63|21
1619786740000|2021-04-30 12:45:40|934.92|930.92|935.04|931.04|935.06|931.06|934.92|930.92|26
1619786750000|2021-04-30 12:45:50|935.03|931.03|934.71|930.71|935.1|931.1|934.62|930.62|31
1619786760000|2021-04-30 12:46:00|934.74|930.74|935.15|931.15|935.17|931.17|934.72|930.72|31
1619786770000|2021-04-30 12:46:10|935.16|931.16|935.19|931.19|935.27|931.27|935.15|931.15|19
1619786780000|2021-04-30 12:46:20|935.23|931.23|935.67|931.67|935.72|931.72|935.23|931.23|26
1619786790000|2021-04-30 12:46:30|935.68|931.68|935.64|931.64|935.77|931.77|935.44|931.44|24
1619786800000|2021-04-30 12:46:40|935.59|931.59|935.82|931.82|935.86|931.86|935.59|931.59|26
1619786810000|2021-04-30 12:46:50|935.87|931.87|935.87|931.87|936.05|932.05|935.85|931.85|24
1619786820000|2021-04-30 12:47:00|935.89|931.89|935.85|931.85|935.95|931.95|935.82|931.82|23
1619786830000|2021-04-30 12:47:10|935.87|931.87|936.32|932.32|936.32|932.32|935.87|931.87|32
1619786840000|2021-04-30 12:47:20|936.29|932.29|936.96|932.96|937.26|933.26|936.26|932.26|30
1619786850000|2021-04-30 12:47:30|936.87|932.87|937.55|933.55|937.87|933.87|936.86|932.86|34
1619786860000|2021-04-30 12:47:40|937.83|933.83|937.59|933.59|937.83|933.83|937.45|933.45|35
1619786870000|2021-04-30 12:47:50|937.62|933.62|937.58|933.58|937.62|933.62|937.24|933.24|31
1619786880000|2021-04-30 12:48:00|937.52|933.52|937.42|933.42|937.62|933.62|937.31|933.31|31
1619786890000|2021-04-30 12:48:10|937.51|933.51|936.98|932.98|937.51|933.51|936.87|932.87|31
1619786900000|2021-04-30 12:48:20|936.97|932.97|937.19|933.19|937.19|933.19|936.97|932.97|25
1619786910000|2021-04-30 12:48:30|937.18|933.18|936.59|932.59|937.18|933.18|936.5|932.5|37
1619786920000|2021-04-30 12:48:40|936.62|932.62|936.32|932.32|936.78|932.78|936.28|932.28|32
1619786930000|2021-04-30 12:48:50|936.38|932.38|936.89|932.89|936.91|932.91|936.38|932.38|36
1619786940000|2021-04-30 12:49:00|936.83|932.83|937.46|933.46|937.46|933.46|936.83|932.83|33
1619786950000|2021-04-30 12:49:10|937.47|933.47|937.35|933.35|937.49|933.49|937.32|933.32|28
1619786960000|2021-04-30 12:49:20|937.32|933.32|939.05|935.05|939.05|935.05|937.32|933.32|33
1619786970000|2021-04-30 12:49:30|939.03|935.03|939.12|935.12|939.17|935.17|938.96|934.96|28
1619786980000|2021-04-30 12:49:40|939.1|935.1|938.69|934.69|939.12|935.12|938.69|934.69|35
1619786990000|2021-04-30 12:49:50|938.71|934.71|939.14|935.14|939.19|935.19|938.7|934.7|34
1619787000000|2021-04-30 12:50:00|939.12|935.12|938.88|934.88|939.19|935.19|938.88|934.88|24
1619787010000|2021-04-30 12:50:10|938.89|934.89|938.72|934.72|938.89|934.89|938.08|934.08|37
1619787020000|2021-04-30 12:50:20|938.68|934.68|939.16|935.16|939.17|935.17|938.67|934.67|29
1619787030000|2021-04-30 12:50:30|939.3|935.3|939.16|935.16|939.3|935.3|939.11|935.11|6
1619787040000|2021-04-30 12:50:40|939.14|935.14|939|935|939.14|935.14|938.69|934.69|17
1619787050000|2021-04-30 12:50:50|939.07|935.07|939.18|935.18|939.47|935.47|939.07|935.07|33
1619787060000|2021-04-30 12:51:00|939.17|935.17|939.16|935.16|939.36|935.36|939.01|935.01|33
1619787070000|2021-04-30 12:51:10|939.15|935.15|939.43|935.43|939.44|935.44|939.15|935.15|13
1619787080000|2021-04-30 12:51:20|939.44|935.44|939.38|935.38|939.5|935.5|939.38|935.38|4
1619787090000|2021-04-30 12:51:30|939.36|935.36|939.52|935.52|939.62|935.62|939.29|935.29|30
1619787100000|2021-04-30 12:51:40|939.51|935.51|941.01|937.01|941.07|937.07|939.34|935.34|35
1619787110000|2021-04-30 12:51:50|941.07|937.07|941.1|937.1|941.1|937.1|940.42|936.42|30
1619787120000|2021-04-30 12:52:00|941.11|937.11|941.35|937.35|941.35|937.35|940.89|936.89|15
1619787130000|2021-04-30 12:52:10|941.3|937.3|941.59|937.59|941.59|937.59|941.3|937.3|22
1619787140000|2021-04-30 12:52:20|941.58|937.58|941.63|937.63|941.63|937.63|941.47|937.47|26
1619787150000|2021-04-30 12:52:30|941.62|937.62|943.75|939.75|943.76|939.76|941.6|937.6|30
1619787160000|2021-04-30 12:52:40|943.8|939.8|945.04|941.04|945.06|941.06|943.69|939.69|29
1619787170000|2021-04-30 12:52:50|945.05|941.05|944.48|940.48|945.29|941.29|944.48|940.48|35
1619787180000|2021-04-30 12:53:00|944.25|940.25|944.98|940.98|944.98|940.98|944.25|940.25|33
1619787190000|2021-04-30 12:53:10|945.28|941.28|944.36|940.36|945.28|941.28|944.34|940.34|32
1619787200000|2021-04-30 12:53:20|944.42|940.42|944.4|940.4|944.86|940.86|944.29|940.29|33
1619787210000|2021-04-30 12:53:30|944.39|940.39|944.4|940.4|944.51|940.51|944.3|940.3|28
1619787220000|2021-04-30 12:53:40|944.44|940.44|944.12|940.12|944.44|940.44|944.12|940.12|26
1619787230000|2021-04-30 12:53:50|944.14|940.14|942.19|938.19|944.14|940.14|942.16|938.16|33
1619787240000|2021-04-30 12:54:00|942.24|938.24|943.68|939.68|943.68|939.68|942.17|938.17|37
1619787250000|2021-04-30 12:54:10|943.63|939.63|944.96|940.96|945.03|941.03|943.63|939.63|36
1619787260000|2021-04-30 12:54:20|944.99|940.99|945.17|941.17|945.25|941.25|944.95|940.95|34
1619787270000|2021-04-30 12:54:30|945.21|941.21|945.47|941.47|945.68|941.68|945.15|941.15|26
1619787280000|2021-04-30 12:54:40|945.63|941.63|945.31|941.31|945.68|941.68|944.98|940.98|19
1619787290000|2021-04-30 12:54:50|945.37|941.37|946.12|942.12|946.19|942.19|945.37|941.37|36
1619787300000|2021-04-30 12:55:00|946.13|942.13|946.19|942.19|946.68|942.68|946.13|942.13|33
1619787310000|2021-04-30 12:55:10|946.21|942.21|946.34|942.34|946.53|942.53|946.09|942.09|33
1619787320000|2021-04-30 12:55:20|946.35|942.35|946|942|946.82|942.82|945.94|941.94|35
1619787330000|2021-04-30 12:55:30|945.95|941.95|946.27|942.27|946.34|942.34|945.95|941.95|36
1619787340000|2021-04-30 12:55:40|946.24|942.24|945.49|941.49|946.47|942.47|945.47|941.47|37
1619787350000|2021-04-30 12:55:50|945.48|941.48|945.3|941.3|945.55|941.55|945.25|941.25|33
1619787360000|2021-04-30 12:56:00|945.29|941.29|945.21|941.21|945.29|941.29|945.1|941.1|18
1619787370000|2021-04-30 12:56:10|945.27|941.27|945.52|941.52|946.04|942.04|945.15|941.15|33
1619787380000|2021-04-30 12:56:20|945.57|941.57|946|942|946|942|944.86|940.86|38
1619787390000|2021-04-30 12:56:30|946.03|942.03|945.89|941.89|946.13|942.13|945.68|941.68|33
1619787400000|2021-04-30 12:56:40|945.9|941.9|945.22|941.22|945.94|941.94|944.99|940.99|30
1619787410000|2021-04-30 12:56:50|945.24|941.24|945.25|941.25|945.31|941.31|945.01|941.01|34
1619787420000|2021-04-30 12:57:00|945.26|941.26|945.28|941.28|945.3|941.3|945.16|941.16|27
1619787430000|2021-04-30 12:57:10|945.25|941.25|945.17|941.17|945.32|941.32|945.11|941.11|32
1619787440000|2021-04-30 12:57:20|945.16|941.16|945.21|941.21|945.27|941.27|945.03|941.03|27
1619787450000|2021-04-30 12:57:30|945.27|941.27|945.18|941.18|945.29|941.29|945.17|941.17|22
1619787460000|2021-04-30 12:57:40|945.15|941.15|945.27|941.27|945.37|941.37|945.15|941.15|14
1619787470000|2021-04-30 12:57:50|945.24|941.24|945.26|941.26|945.29|941.29|945.21|941.21|22
1619787480000|2021-04-30 12:58:00|945.22|941.22|944.24|940.24|945.28|941.28|944.24|940.24|27
1619787490000|2021-04-30 12:58:10|944.28|940.28|944.9|940.9|945.23|941.23|944.28|940.28|34
1619787500000|2021-04-30 12:58:20|944.88|940.88|944.41|940.41|944.9|940.9|944.29|940.29|30
1619787510000|2021-04-30 12:58:30|944.13|940.13|943.84|939.84|944.13|940.13|943.79|939.79|32
1619787520000|2021-04-30 12:58:40|943.94|939.94|944.77|940.77|944.78|940.78|943.94|939.94|27
1619787530000|2021-04-30 12:58:50|944.79|940.79|944.25|940.25|944.87|940.87|944.09|940.09|35
1619787540000|2021-04-30 12:59:00|944.2|940.2|945.16|941.16|945.16|941.16|944.19|940.19|31
1619787550000|2021-04-30 12:59:10|945.17|941.17|944.94|940.94|945.23|941.23|944.86|940.86|24
1619787560000|2021-04-30 12:59:20|944.87|940.87|945.26|941.26|945.26|941.26|944.76|940.76|15
1619787570000|2021-04-30 12:59:30|945.2|941.2|945.14|941.14|945.24|941.24|945.13|941.13|13
1619787580000|2021-04-30 12:59:40|945.16|941.16|944.2|940.2|945.21|941.21|944.2|940.2|33
1619787590000|2021-04-30 12:59:50|944.23|940.23|943.62|939.62|944.23|940.23|943.52|939.52|36
1619787600000|2021-04-30 13:00:00|943.33|939.33|944.47|940.47|944.56|940.56|943.33|939.33|31
1619787610000|2021-04-30 13:00:10|944.46|940.46|942.78|938.78|944.46|940.46|942.78|938.78|37
1619787620000|2021-04-30 13:00:20|942.74|938.74|943.48|939.48|944.07|940.07|942.74|938.74|37
1619787630000|2021-04-30 13:00:30|943.61|939.61|942.95|938.95|943.61|939.61|942.75|938.75|34
1619787640000|2021-04-30 13:00:40|943.02|939.02|943.18|939.18|943.39|939.39|942.81|938.81|35
1619787650000|2021-04-30 13:00:50|943.21|939.21|942.91|938.91|943.21|939.21|942.85|938.85|31
1619787660000|2021-04-30 13:01:00|942.88|938.88|943.13|939.13|943.14|939.14|942.8|938.8|28
1619787670000|2021-04-30 13:01:10|943.11|939.11|943.23|939.23|943.3|939.3|942.87|938.87|24
1619787680000|2021-04-30 13:01:20|943.16|939.16|943.24|939.24|943.26|939.26|942.95|938.95|25
1619787690000|2021-04-30 13:01:30|943.17|939.17|943.03|939.03|943.23|939.23|943.03|939.03|33
1619787700000|2021-04-30 13:01:40|943.01|939.01|943.12|939.12|943.2|939.2|942.99|938.99|27
1619787710000|2021-04-30 13:01:50|943.1|939.1|942.89|938.89|943.22|939.22|942.89|938.89|24
1619787720000|2021-04-30 13:02:00|942.85|938.85|942.66|938.66|942.9|938.9|942.57|938.57|25
1619787730000|2021-04-30 13:02:10|942.7|938.7|942.21|938.21|942.7|938.7|942.21|938.21|24
1619787740000|2021-04-30 13:02:20|942.23|938.23|941.57|937.57|942.26|938.26|941.53|937.53|26
1619787750000|2021-04-30 13:02:30|941.55|937.55|941.21|937.21|941.55|937.55|941.21|937.21|32
1619787760000|2021-04-30 13:02:40|941.19|937.19|940.33|936.33|941.19|937.19|940.26|936.26|28
1619787770000|2021-04-30 13:02:50|940.3|936.3|940.07|936.07|940.39|936.39|940.07|936.07|33
1619787780000|2021-04-30 13:03:00|940.06|936.06|939.57|935.57|940.06|936.06|939.47|935.47|32
1619787790000|2021-04-30 13:03:10|939.59|935.59|939.66|935.66|939.66|935.66|939.46|935.46|27
1619787800000|2021-04-30 13:03:20|939.72|935.72|939.9|935.9|939.94|935.94|939.66|935.66|26
1619787810000|2021-04-30 13:03:30|939.94|935.94|940.33|936.33|940.33|936.33|939.94|935.94|31
1619787820000|2021-04-30 13:03:40|940.32|936.32|939.11|935.11|940.32|936.32|939.1|935.1|34
1619787830000|2021-04-30 13:03:50|939.06|935.06|938.88|934.88|939.06|935.06|938.64|934.64|28
1619787840000|2021-04-30 13:04:00|938.91|934.91|938.55|934.55|938.91|934.91|938.54|934.54|31
1619787850000|2021-04-30 13:04:10|938.48|934.48|938.56|934.56|938.61|934.61|938.45|934.45|29
1619787860000|2021-04-30 13:04:20|938.58|934.58|938.93|934.93|938.93|934.93|938.58|934.58|19
1619787870000|2021-04-30 13:04:30|939|935|938.71|934.71|939.3|935.3|938.7|934.7|33
1619787880000|2021-04-30 13:04:40|938.73|934.73|938.82|934.82|938.82|934.82|938.23|934.23|38
1619787890000|2021-04-30 13:04:50|938.81|934.81|938.63|934.63|939.06|935.06|938.6|934.6|29
1619787900000|2021-04-30 13:05:00|938.54|934.54|939.22|935.22|939.3|935.3|938.54|934.54|31
1619787910000|2021-04-30 13:05:10|939.23|935.23|939.55|935.55|940|936|939.23|935.23|25
1619787920000|2021-04-30 13:05:20|939.34|935.34|939.38|935.38|939.47|935.47|939.32|935.32|21
1619787930000|2021-04-30 13:05:30|939.37|935.37|938.33|934.33|939.37|935.37|938.26|934.26|31
1619787940000|2021-04-30 13:05:40|938.31|934.31|937.89|933.89|938.31|934.31|937.73|933.73|31
1619787950000|2021-04-30 13:05:50|937.66|933.66|936.97|932.97|937.66|933.66|936.58|932.58|36
1619787960000|2021-04-30 13:06:00|936.98|932.98|938.21|934.21|938.21|934.21|936.98|932.98|30
1619787970000|2021-04-30 13:06:10|938.28|934.28|938.57|934.57|938.74|934.74|938.22|934.22|27
1619787980000|2021-04-30 13:06:20|938.58|934.58|938.69|934.69|938.69|934.69|938.58|934.58|13
1619787990000|2021-04-30 13:06:30|938.73|934.73|939.77|935.77|939.77|935.77|938.73|934.73|26
1619788000000|2021-04-30 13:06:40|939.79|935.79|939.83|935.83|939.88|935.88|939.76|935.76|10
1619788010000|2021-04-30 13:06:50|939.76|935.76|939.75|935.75|939.84|935.84|939.75|935.75|10
1619788020000|2021-04-30 13:07:00|939.77|935.77|940.1|936.1|940.11|936.11|939.76|935.76|24
1619788030000|2021-04-30 13:07:10|940.11|936.11|939.51|935.51|940.11|936.11|939.38|935.38|32
1619788040000|2021-04-30 13:07:20|939.52|935.52|938.08|934.08|939.55|935.55|937.85|933.85|38
1619788050000|2021-04-30 13:07:30|938.06|934.06|937.73|933.73|938.06|934.06|937.62|933.62|33
1619788060000|2021-04-30 13:07:40|937.71|933.71|937.19|933.19|937.86|933.86|936.88|932.88|38
1619788070000|2021-04-30 13:07:50|936.91|932.91|937.17|933.17|937.18|933.18|936.77|932.77|34
1619788080000|2021-04-30 13:08:00|937.22|933.22|937.45|933.45|937.53|933.53|936.82|932.82|38
1619788090000|2021-04-30 13:08:10|937.43|933.43|936.99|932.99|937.43|933.43|936.77|932.77|35
1619788100000|2021-04-30 13:08:20|936.95|932.95|936.91|932.91|937.24|933.24|936.85|932.85|30
1619788110000|2021-04-30 13:08:30|936.93|932.93|936.86|932.86|936.98|932.98|936.8|932.8|28
1619788120000|2021-04-30 13:08:40|936.95|932.95|936.92|932.92|937.03|933.03|936.91|932.91|11
1619788130000|2021-04-30 13:08:50|936.94|932.94|936.92|932.92|937|933|936.63|932.63|31
1619788140000|2021-04-30 13:09:00|936.91|932.91|936.94|932.94|936.95|932.95|936.89|932.89|23
1619788150000|2021-04-30 13:09:10|936.95|932.95|937.01|933.01|937.21|933.21|936.89|932.89|27
1619788160000|2021-04-30 13:09:20|936.99|932.99|936.97|932.97|937.03|933.03|936.73|932.73|26
1619788170000|2021-04-30 13:09:30|936.96|932.96|936.8|932.8|937.05|933.05|936.79|932.79|25
1619788180000|2021-04-30 13:09:40|936.79|932.79|936.44|932.44|936.82|932.82|936.33|932.33|32
1619788190000|2021-04-30 13:09:50|936.43|932.43|936.02|932.02|936.43|932.43|935.96|931.96|24
1619788200000|2021-04-30 13:10:00|936.03|932.03|935.96|931.96|936.29|932.29|935.95|931.95|29
1619788210000|2021-04-30 13:10:10|935.74|931.74|935.57|931.57|935.74|931.74|935.42|931.42|33
1619788220000|2021-04-30 13:10:20|935.63|931.63|935.8|931.8|935.8|931.8|935.35|931.35|26
1619788230000|2021-04-30 13:10:30|935.74|931.74|935.35|931.35|935.8|931.8|935.33|931.33|33
1619788240000|2021-04-30 13:10:40|935.36|931.36|935.41|931.41|935.47|931.47|935.3|931.3|28
1619788250000|2021-04-30 13:10:50|935.42|931.42|934.91|930.91|935.44|931.44|934.91|930.91|29
1619788260000|2021-04-30 13:11:00|934.93|930.93|935.4|931.4|935.4|931.4|934.63|930.63|34
1619788270000|2021-04-30 13:11:10|935.41|931.41|936.08|932.08|936.21|932.21|935.37|931.37|28
1619788280000|2021-04-30 13:11:20|936.01|932.01|935.98|931.98|936.01|932.01|935.89|931.89|31
1619788290000|2021-04-30 13:11:30|935.86|931.86|935.95|931.95|936.13|932.13|935.84|931.84|24
1619788300000|2021-04-30 13:11:40|935.94|931.94|936.26|932.26|936.26|932.26|935.86|931.86|25
1619788310000|2021-04-30 13:11:50|936.27|932.27|935.88|931.88|936.28|932.28|935.87|931.87|25
1619788320000|2021-04-30 13:12:00|935.95|931.95|936.07|932.07|936.07|932.07|935.79|931.79|30
1619788330000|2021-04-30 13:12:10|936.21|932.21|936.32|932.32|936.51|932.51|936.15|932.15|27
1619788340000|2021-04-30 13:12:20|936.44|932.44|936.61|932.61|936.66|932.66|936.44|932.44|26
1619788350000|2021-04-30 13:12:30|936.65|932.65|936.5|932.5|936.65|932.65|936.45|932.45|23
1619788360000|2021-04-30 13:12:40|936.45|932.45|936.54|932.54|936.61|932.61|936.43|932.43|24
1619788370000|2021-04-30 13:12:50|936.52|932.52|936.45|932.45|936.61|932.61|936.45|932.45|19
1619788380000|2021-04-30 13:13:00|936.63|932.63|936.69|932.69|936.71|932.71|936.51|932.51|25
1619788390000|2021-04-30 13:13:10|936.8|932.8|937.91|933.91|937.91|933.91|936.8|932.8|30
1619788400000|2021-04-30 13:13:20|938.1|934.1|937.22|933.22|938.12|934.12|936.73|932.73|37
1619788410000|2021-04-30 13:13:30|937.19|933.19|936.45|932.45|937.19|933.19|936.44|932.44|33
1619788420000|2021-04-30 13:13:40|936.47|932.47|936.63|932.63|936.74|932.74|936.47|932.47|30
1619788430000|2021-04-30 13:13:50|936.81|932.81|936.56|932.56|936.94|932.94|936.54|932.54|33
1619788440000|2021-04-30 13:14:00|936.61|932.61|936.96|932.96|937.01|933.01|936.57|932.57|33
1619788450000|2021-04-30 13:14:10|936.85|932.85|937.14|933.14|937.17|933.17|936.54|932.54|32
1619788460000|2021-04-30 13:14:20|937.17|933.17|936.95|932.95|937.25|933.25|936.95|932.95|28
1619788470000|2021-04-30 13:14:30|936.93|932.93|936.92|932.92|937.24|933.24|936.9|932.9|24
1619788480000|2021-04-30 13:14:40|936.89|932.89|936.97|932.97|937.27|933.27|936.89|932.89|30
1619788490000|2021-04-30 13:14:50|936.92|932.92|936.37|932.37|936.97|932.97|936.27|932.27|30
1619788500000|2021-04-30 13:15:00|936.35|932.35|936.28|932.28|936.57|932.57|936.08|932.08|30
1619788510000|2021-04-30 13:15:10|936.26|932.26|936.23|932.23|936.57|932.57|936.03|932.03|32
1619788520000|2021-04-30 13:15:20|936.27|932.27|935.69|931.69|936.41|932.41|935.69|931.69|37
1619788530000|2021-04-30 13:15:30|935.71|931.71|935.06|931.06|935.72|931.72|934.85|930.85|34
1619788540000|2021-04-30 13:15:40|935.07|931.07|934.81|930.81|935.16|931.16|934.71|930.71|35
1619788550000|2021-04-30 13:15:50|935|931|935.35|931.35|935.35|931.35|935|931|32
1619788560000|2021-04-30 13:16:00|935.39|931.39|935.37|931.37|935.47|931.47|935.11|931.11|33
1619788570000|2021-04-30 13:16:10|935.41|931.41|935.11|931.11|935.41|931.41|935.11|931.11|21
1619788580000|2021-04-30 13:16:20|935.16|931.16|935.02|931.02|935.27|931.27|934.93|930.93|20
1619788590000|2021-04-30 13:16:30|935.04|931.04|934.21|930.21|935.04|931.04|934.21|930.21|25
1619788600000|2021-04-30 13:16:40|934.33|930.33|933.7|929.7|934.33|930.33|933.7|929.7|27
1619788610000|2021-04-30 13:16:50|933.71|929.71|932.86|928.86|933.74|929.74|932.72|928.72|28
1619788620000|2021-04-30 13:17:00|933.12|929.12|932.04|928.04|933.12|929.12|932.02|928.02|29
1619788630000|2021-04-30 13:17:10|932.03|928.03|931.49|927.49|932.06|928.06|931.49|927.49|33
1619788640000|2021-04-30 13:17:20|931.56|927.56|931.3|927.3|931.64|927.64|931.16|927.16|36
1619788650000|2021-04-30 13:17:30|931.29|927.29|931.51|927.51|931.51|927.51|931.11|927.11|23
1619788660000|2021-04-30 13:17:40|931.55|927.55|931.16|927.16|931.69|927.69|931.11|927.11|30
1619788670000|2021-04-30 13:17:50|931.14|927.14|931.6|927.6|931.65|927.65|931.14|927.14|25
1619788680000|2021-04-30 13:18:00|931.61|927.61|932.22|928.22|932.23|928.23|931.61|927.61|30
1619788690000|2021-04-30 13:18:10|932.13|928.13|932.46|928.46|932.54|928.54|932.11|928.11|23
1619788700000|2021-04-30 13:18:20|932.47|928.47|933.15|929.15|933.42|929.42|932.47|928.47|22
1619788710000|2021-04-30 13:18:30|932.99|928.99|933.7|929.7|933.71|929.71|932.99|928.99|23
1619788720000|2021-04-30 13:18:40|933.77|929.77|934.37|930.37|934.37|930.37|933.7|929.7|29
1619788730000|2021-04-30 13:18:50|934.39|930.39|934.51|930.51|934.51|930.51|934.11|930.11|24
1619788740000|2021-04-30 13:19:00|934.52|930.52|934.03|930.03|934.84|930.84|934|930|33
1619788750000|2021-04-30 13:19:10|934.04|930.04|934.78|930.78|934.78|930.78|933.89|929.89|34
1619788760000|2021-04-30 13:19:20|934.79|930.79|934.74|930.74|934.79|930.79|934.59|930.59|26
1619788770000|2021-04-30 13:19:30|934.73|930.73|934.67|930.67|935.03|931.03|934.55|930.55|30
1619788780000|2021-04-30 13:19:40|934.77|930.77|934.7|930.7|934.85|930.85|934.53|930.53|27
1619788790000|2021-04-30 13:19:50|934.74|930.74|934.43|930.43|934.98|930.98|934.41|930.41|25
1619788800000|2021-04-30 13:20:00|934.44|930.44|934.77|930.77|934.84|930.84|934.36|930.36|25
1619788810000|2021-04-30 13:20:10|934.78|930.78|935.41|931.41|935.41|931.41|934.7|930.7|23
1619788820000|2021-04-30 13:20:20|935.42|931.42|935.69|931.69|936.14|932.14|935.42|931.42|27
1619788830000|2021-04-30 13:20:30|935.63|931.63|935.74|931.74|935.76|931.76|935.63|931.63|22
1619788840000|2021-04-30 13:20:40|935.72|931.72|935.62|931.62|935.78|931.78|935.51|931.51|22
1619788850000|2021-04-30 13:20:50|935.63|931.63|935.48|931.48|935.68|931.68|935.48|931.48|18
1619788860000|2021-04-30 13:21:00|935.49|931.49|935.89|931.89|936.05|932.05|935.42|931.42|28
1619788870000|2021-04-30 13:21:10|935.9|931.9|936.12|932.12|936.12|932.12|935.9|931.9|16
1619788880000|2021-04-30 13:21:20|936.13|932.13|936.49|932.49|936.57|932.57|936.12|932.12|25
1619788890000|2021-04-30 13:21:30|936.55|932.55|936.95|932.95|937.09|933.09|936.55|932.55|27
1619788900000|2021-04-30 13:21:40|936.96|932.96|938.13|934.13|938.13|934.13|936.96|932.96|13
1619788910000|2021-04-30 13:21:50|938.17|934.17|938.72|934.72|938.72|934.72|938.13|934.13|13
1619788920000|2021-04-30 13:22:00|938.76|934.76|938.91|934.91|938.94|934.94|938.74|934.74|22
1619788930000|2021-04-30 13:22:10|938.86|934.86|938.54|934.54|938.87|934.87|938.49|934.49|31
1619788940000|2021-04-30 13:22:20|938.51|934.51|938.68|934.68|938.83|934.83|938.45|934.45|32
1619788950000|2021-04-30 13:22:30|938.69|934.69|938.84|934.84|938.85|934.85|938.63|934.63|27
1619788960000|2021-04-30 13:22:40|938.82|934.82|938.85|934.85|938.91|934.91|938.77|934.77|29
1619788970000|2021-04-30 13:22:50|938.86|934.86|938.76|934.76|938.95|934.95|938.75|934.75|17
1619788980000|2021-04-30 13:23:00|938.8|934.8|939.35|935.35|939.48|935.48|938.8|934.8|25
1619788990000|2021-04-30 13:23:10|939.42|935.42|940|936|940.04|936.04|939.42|935.42|33
1619789000000|2021-04-30 13:23:20|940.02|936.02|940.2|936.2|940.22|936.22|939.47|935.47|34
1619789010000|2021-04-30 13:23:30|940.16|936.16|940.18|936.18|940.2|936.2|940.02|936.02|30
1619789020000|2021-04-30 13:23:40|940.17|936.17|939.73|935.73|940.2|936.2|939.59|935.59|28
1619789030000|2021-04-30 13:23:50|939.72|935.72|939.4|935.4|939.84|935.84|939.4|935.4|37
1619789040000|2021-04-30 13:24:00|939.35|935.35|939.34|935.34|939.51|935.51|939.34|935.34|28
1619789050000|2021-04-30 13:24:10|939.36|935.36|939.16|935.16|939.45|935.45|939.16|935.16|27
1619789060000|2021-04-30 13:24:20|939.15|935.15|938.96|934.96|939.18|935.18|938.96|934.96|26
1619789070000|2021-04-30 13:24:30|938.99|934.99|938.78|934.78|938.99|934.99|938.75|934.75|28
1619789080000|2021-04-30 13:24:40|938.8|934.8|938.95|934.95|938.98|934.98|938.79|934.79|28
1619789090000|2021-04-30 13:24:50|938.93|934.93|938.98|934.98|939.01|935.01|938.85|934.85|24
1619789100000|2021-04-30 13:25:00|938.99|934.99|938.95|934.95|938.99|934.99|938.92|934.92|18
1619789110000|2021-04-30 13:25:10|938.96|934.96|938.97|934.97|938.97|934.97|938.91|934.91|17
1619789120000|2021-04-30 13:25:20|938.98|934.98|938.23|934.23|938.98|934.98|938.21|934.21|18
1619789130000|2021-04-30 13:25:30|938.2|934.2|938.28|934.28|938.28|934.28|938.17|934.17|21
1619789140000|2021-04-30 13:25:40|938.25|934.25|938.89|934.89|939.06|935.06|938.23|934.23|23
1619789150000|2021-04-30 13:25:50|938.97|934.97|938.66|934.66|938.97|934.97|938.66|934.66|24
1619789160000|2021-04-30 13:26:00|938.65|934.65|938.49|934.49|938.65|934.65|938.48|934.48|10
1619789170000|2021-04-30 13:26:10|938.46|934.46|937.89|933.89|938.46|934.46|937.89|933.89|20
1619789180000|2021-04-30 13:26:20|937.91|933.91|937.42|933.42|937.91|933.91|937.41|933.41|24
1619789190000|2021-04-30 13:26:30|937.41|933.41|936.06|932.06|937.41|933.41|935.94|931.94|27
1619789200000|2021-04-30 13:26:40|936.11|932.11|935.44|931.44|936.15|932.15|935.44|931.44|27
1619789210000|2021-04-30 13:26:50|935.45|931.45|935.33|931.33|935.5|931.5|935.26|931.26|18
1619789220000|2021-04-30 13:27:00|935.25|931.25|935.35|931.35|935.48|931.48|935.22|931.22|22
1619789230000|2021-04-30 13:27:10|935.23|931.23|935.61|931.61|935.71|931.71|935.23|931.23|27
1619789240000|2021-04-30 13:27:20|935.57|931.57|935.23|931.23|935.61|931.61|935.23|931.23|20
1619789250000|2021-04-30 13:27:30|935.25|931.25|935.18|931.18|935.34|931.34|935.1|931.1|23
1619789260000|2021-04-30 13:27:40|935.14|931.14|935.17|931.17|935.23|931.23|935.11|931.11|25
1619789270000|2021-04-30 13:27:50|935.16|931.16|935.23|931.23|935.23|931.23|935|931|23
1619789280000|2021-04-30 13:28:00|935.2|931.2|935.61|931.61|935.61|931.61|935.2|931.2|23
1619789290000|2021-04-30 13:28:10|935.65|931.65|935.56|931.56|936.01|932.01|935.39|931.39|23
1619789300000|2021-04-30 13:28:20|935.55|931.55|935.59|931.59|935.6|931.6|935.34|931.34|25
1619789310000|2021-04-30 13:28:30|935.63|931.63|936.11|932.11|936.2|932.2|935.63|931.63|25
1619789320000|2021-04-30 13:28:40|936.13|932.13|935.95|931.95|936.21|932.21|935.95|931.95|24
1619789330000|2021-04-30 13:28:50|935.98|931.98|936.32|932.32|936.32|932.32|935.98|931.98|22
1619789340000|2021-04-30 13:29:00|936.37|932.37|936.82|932.82|936.88|932.88|936.37|932.37|27
1619789350000|2021-04-30 13:29:10|936.83|932.83|936.94|932.94|937.03|933.03|936.73|932.73|18
1619789360000|2021-04-30 13:29:20|936.93|932.93|937.09|933.09|937.36|933.36|936.88|932.88|22
1619789370000|2021-04-30 13:29:30|937.12|933.12|937.06|933.06|937.39|933.39|936.89|932.89|22
1619789380000|2021-04-30 13:29:40|937.04|933.04|937.26|933.26|937.26|933.26|937.04|933.04|19
1619789390000|2021-04-30 13:29:50|937.38|933.38|936.94|932.94|937.38|933.38|936.81|932.81|16
1619789400000|2021-04-30 13:30:00|937.06|933.06|938.11|934.11|938.4|934.4|936.94|932.94|22
1619789410000|2021-04-30 13:30:10|938.14|934.14|938.97|934.97|938.97|934.97|938|934|26
1619789420000|2021-04-30 13:30:20|938.93|934.93|938.97|934.97|939|935|938.93|934.93|12
1619789430000|2021-04-30 13:30:30|938.99|934.99|939.04|935.04|939.16|935.16|938.98|934.98|17
1619789440000|2021-04-30 13:30:40|939.24|935.24|939.39|935.39|939.6|935.6|939.24|935.24|10
1619789450000|2021-04-30 13:30:50|939.37|935.37|938.35|934.35|939.37|935.37|938.21|934.21|25
1619789460000|2021-04-30 13:31:00|938.42|934.42|939.04|935.04|939.25|935.25|938.42|934.42|24
1619789470000|2021-04-30 13:31:10|939.06|935.06|939.04|935.04|939.13|935.13|938.94|934.94|24
1619789480000|2021-04-30 13:31:20|939.05|935.05|938.99|934.99|939.11|935.11|938.95|934.95|16
1619789490000|2021-04-30 13:31:30|939|935|939.09|935.09|939.17|935.17|938.98|934.98|21
1619789500000|2021-04-30 13:31:40|939.05|935.05|939.04|935.04|939.1|935.1|938.89|934.89|14
1619789510000|2021-04-30 13:31:50|939.14|935.14|939.13|935.13|939.2|935.2|939.13|935.13|13
1619789520000|2021-04-30 13:32:00|939.15|935.15|938.46|934.46|939.18|935.18|938.46|934.46|22
1619789530000|2021-04-30 13:32:10|938.48|934.48|937.83|933.83|938.48|934.48|937.77|933.77|25
1619789540000|2021-04-30 13:32:20|937.8|933.8|937.02|933.02|937.9|933.9|937.02|933.02|28
1619789550000|2021-04-30 13:32:30|936.92|932.92|936.25|932.25|937.07|933.07|936.22|932.22|25
1619789560000|2021-04-30 13:32:40|936.27|932.27|936.32|932.32|936.39|932.39|936.27|932.27|22
1619789570000|2021-04-30 13:32:50|936.33|932.33|936.43|932.43|936.43|932.43|936.33|932.33|20
1619789580000|2021-04-30 13:33:00|936.39|932.39|936.54|932.54|936.59|932.59|936.39|932.39|23
1619789590000|2021-04-30 13:33:10|936.5|932.5|936.42|932.42|936.5|932.5|936.35|932.35|21
1619789600000|2021-04-30 13:33:20|936.44|932.44|936.61|932.61|936.65|932.65|936.42|932.42|21
1619789610000|2021-04-30 13:33:30|936.62|932.62|936.71|932.71|936.71|932.71|936.54|932.54|14
1619789620000|2021-04-30 13:33:40|936.84|932.84|937.74|933.74|937.74|933.74|936.84|932.84|12
1619789630000|2021-04-30 13:33:50|937.78|933.78|938.31|934.31|938.35|934.35|937.72|933.72|21
1619789640000|2021-04-30 13:34:00|938.26|934.26|938.02|934.02|938.38|934.38|937.97|933.97|21
1619789650000|2021-04-30 13:34:10|937.99|933.99|938.03|934.03|938.04|934.04|937.94|933.94|22
1619789660000|2021-04-30 13:34:20|938|934|937.25|933.25|938|934|937.15|933.15|28
1619789670000|2021-04-30 13:34:30|937.26|933.26|937.03|933.03|937.33|933.33|937|933|21
1619789680000|2021-04-30 13:34:40|937.04|933.04|936.48|932.48|937.12|933.12|936.48|932.48|26
1619789690000|2021-04-30 13:34:50|936.42|932.42|936.37|932.37|936.42|932.42|936.01|932.01|22
1619789700000|2021-04-30 13:35:00|936.36|932.36|936.75|932.75|936.75|932.75|936.34|932.34|22
1619789710000|2021-04-30 13:35:10|936.74|932.74|936.77|932.77|936.82|932.82|936.74|932.74|22
1619789720000|2021-04-30 13:35:20|936.76|932.76|936.46|932.46|936.81|932.81|936.24|932.24|19
1619789730000|2021-04-30 13:35:30|936.54|932.54|936.23|932.23|936.55|932.55|936.23|932.23|21
1619789740000|2021-04-30 13:35:40|936.24|932.24|936.68|932.68|936.72|932.72|936.23|932.23|21
1619789750000|2021-04-30 13:35:50|936.66|932.66|936.11|932.11|936.68|932.68|936.06|932.06|24
1619789760000|2021-04-30 13:36:00|936.02|932.02|935.49|931.49|936.05|932.05|935.42|931.42|20
1619789770000|2021-04-30 13:36:10|935.5|931.5|935.38|931.38|935.5|931.5|935.38|931.38|15
1619789780000|2021-04-30 13:36:20|935.41|931.41|935.61|931.61|935.8|931.8|935.41|931.41|23
1619789790000|2021-04-30 13:36:30|935.63|931.63|935.38|931.38|935.7|931.7|935.38|931.38|25
1619789800000|2021-04-30 13:36:40|935.39|931.39|935.46|931.46|935.6|931.6|935.39|931.39|25
1619789810000|2021-04-30 13:36:50|935.39|931.39|935.99|931.99|936|932|935.39|931.39|23
1619789820000|2021-04-30 13:37:00|935.98|931.98|936.56|932.56|936.56|932.56|935.98|931.98|18
1619789830000|2021-04-30 13:37:10|936.5|932.5|936.28|932.28|936.54|932.54|936.14|932.14|24
1619789840000|2021-04-30 13:37:20|936.27|932.27|936.47|932.47|936.84|932.84|936.27|932.27|23
1619789850000|2021-04-30 13:37:30|936.43|932.43|935.86|931.86|936.44|932.44|935.86|931.86|19
1619789860000|2021-04-30 13:37:40|935.72|931.72|935.85|931.85|936.03|932.03|935.62|931.62|24
1619789870000|2021-04-30 13:37:50|935.84|931.84|935.99|931.99|935.99|931.99|935.78|931.78|22
1619789880000|2021-04-30 13:38:00|935.98|931.98|936.85|932.85|936.91|932.91|935.98|931.98|21
1619789890000|2021-04-30 13:38:10|937.03|933.03|936.87|932.87|937.03|933.03|936.65|932.65|24
1619789900000|2021-04-30 13:38:20|936.83|932.83|936.7|932.7|936.88|932.88|936.68|932.68|16
1619789910000|2021-04-30 13:38:30|936.72|932.72|937.07|933.07|937.07|933.07|936.71|932.71|20
1619789920000|2021-04-30 13:38:40|937.12|933.12|937.46|933.46|937.48|933.48|937.12|933.12|13
1619789930000|2021-04-30 13:38:50|937.47|933.47|938.37|934.37|938.37|934.37|937.47|933.47|27
1619789940000|2021-04-30 13:39:00|938.28|934.28|938.73|934.73|938.73|934.73|938.17|934.17|21
1619789950000|2021-04-30 13:39:10|938.74|934.74|938.59|934.59|938.8|934.8|938.46|934.46|20
1619789960000|2021-04-30 13:39:20|938.52|934.52|938.98|934.98|938.98|934.98|938.52|934.52|17
1619789970000|2021-04-30 13:39:30|938.99|934.99|939.27|935.27|939.34|935.34|938.98|934.98|20
1619789980000|2021-04-30 13:39:40|939.29|935.29|940.09|936.09|940.09|936.09|939.27|935.27|19
1619789990000|2021-04-30 13:39:50|940.13|936.13|940.15|936.15|940.17|936.17|940.09|936.09|17
1619790000000|2021-04-30 13:40:00|940.16|936.16|940.1|936.1|940.48|936.48|940.08|936.08|19
1619790010000|2021-04-30 13:40:10|940.13|936.13|939.79|935.79|940.13|936.13|939.74|935.74|26
1619790020000|2021-04-30 13:40:20|939.8|935.8|940.12|936.12|940.13|936.13|939.8|935.8|19
1619790030000|2021-04-30 13:40:30|940.14|936.14|940.3|936.3|940.3|936.3|940.11|936.11|22
1619790040000|2021-04-30 13:40:40|940.33|936.33|940.4|936.4|940.44|936.44|940.33|936.33|20
1619790050000|2021-04-30 13:40:50|940.41|936.41|940.54|936.54|940.55|936.55|940.41|936.41|13
1619790060000|2021-04-30 13:41:00|940.58|936.58|940.98|936.98|941.01|937.01|940.58|936.58|25
1619790070000|2021-04-30 13:41:10|941|937|941|937|941.03|937.03|940.53|936.53|24
1619790080000|2021-04-30 13:41:20|940.99|936.99|941.15|937.15|941.15|937.15|940.95|936.95|21
1619790090000|2021-04-30 13:41:30|941.12|937.12|941.14|937.14|941.2|937.2|941.12|937.12|9
1619790100000|2021-04-30 13:41:40|941.07|937.07|941.19|937.19|941.31|937.31|940.85|936.85|23
1619790110000|2021-04-30 13:41:50|941.27|937.27|941.33|937.33|941.52|937.52|941.27|937.27|15
1619790120000|2021-04-30 13:42:00|941.43|937.43|941.55|937.55|941.61|937.61|941.34|937.34|12
1619790130000|2021-04-30 13:42:10|941.59|937.59|941.88|937.88|941.9|937.9|941.55|937.55|16
1619790140000|2021-04-30 13:42:20|941.89|937.89|941.46|937.46|942.04|938.04|941.45|937.45|17
1619790150000|2021-04-30 13:42:30|941.43|937.43|941.21|937.21|941.48|937.48|941.09|937.09|21
1619790160000|2021-04-30 13:42:40|941.2|937.2|941.06|937.06|941.32|937.32|941.06|937.06|22
1619790170000|2021-04-30 13:42:50|941.03|937.03|940.78|936.78|941.08|937.08|940.58|936.58|23
1619790180000|2021-04-30 13:43:00|940.76|936.76|940.94|936.94|940.94|936.94|940.72|936.72|26
1619790190000|2021-04-30 13:43:10|940.97|936.97|941.79|937.79|941.79|937.79|940.86|936.86|21
1619790200000|2021-04-30 13:43:20|941.81|937.81|942|938|942.05|938.05|941.79|937.79|19
1619790210000|2021-04-30 13:43:30|942.06|938.06|941.85|937.85|942.25|938.25|941.85|937.85|23
1619790220000|2021-04-30 13:43:40|941.89|937.89|942.05|938.05|942.39|938.39|941.81|937.81|26
1619790230000|2021-04-30 13:43:50|942.06|938.06|941.98|937.98|942.26|938.26|941.89|937.89|22
1619790240000|2021-04-30 13:44:00|942.09|938.09|942.63|938.63|942.63|938.63|942.07|938.07|17
1619790250000|2021-04-30 13:44:10|942.61|938.61|943.35|939.35|943.35|939.35|942.61|938.61|22
1619790260000|2021-04-30 13:44:20|943.29|939.29|943.39|939.39|943.39|939.39|942.98|938.98|17
1619790270000|2021-04-30 13:44:30|943.4|939.4|943.72|939.72|943.79|939.79|943.33|939.33|26
1619790280000|2021-04-30 13:44:40|943.65|939.65|943.73|939.73|943.87|939.87|943.65|939.65|19
1619790290000|2021-04-30 13:44:50|943.74|939.74|944.96|940.96|944.96|940.96|943.74|939.74|20
1619790300000|2021-04-30 13:45:00|944.95|940.95|945.1|941.1|945.19|941.19|944.95|940.95|18
1619790310000|2021-04-30 13:45:10|945.11|941.11|945.32|941.32|945.32|941.32|945.11|941.11|24
1619790320000|2021-04-30 13:45:20|945.34|941.34|945.87|941.87|946.2|942.2|945.3|941.3|22
1619790330000|2021-04-30 13:45:30|945.95|941.95|945.97|941.97|946.4|942.4|945.94|941.94|27
1619790340000|2021-04-30 13:45:40|945.96|941.96|946.57|942.57|946.58|942.58|945.96|941.96|23
1619790350000|2021-04-30 13:45:50|946.58|942.58|946.21|942.21|946.65|942.65|946.16|942.16|18
1619790360000|2021-04-30 13:46:00|946.18|942.18|946.42|942.42|946.49|942.49|946.18|942.18|21
1619790370000|2021-04-30 13:46:10|946.41|942.41|946.34|942.34|946.47|942.47|946.34|942.34|21
1619790380000|2021-04-30 13:46:20|946.38|942.38|946.13|942.13|946.43|942.43|946.13|942.13|23
1619790390000|2021-04-30 13:46:30|946.09|942.09|945.73|941.73|946.2|942.2|945.59|941.59|25
1619790400000|2021-04-30 13:46:40|945.72|941.72|945.64|941.64|945.8|941.8|945.61|941.61|20
1619790410000|2021-04-30 13:46:50|945.63|941.63|945.58|941.58|945.67|941.67|945.58|941.58|19
1619790420000|2021-04-30 13:47:00|945.59|941.59|945.28|941.28|945.6|941.6|945.28|941.28|18
1619790430000|2021-04-30 13:47:10|945.29|941.29|944.81|940.81|945.29|941.29|944.81|940.81|18
1619790440000|2021-04-30 13:47:20|944.74|940.74|943.98|939.98|944.74|940.74|943.96|939.96|28
1619790450000|2021-04-30 13:47:30|944.03|940.03|943.57|939.57|944.03|940.03|943.57|939.57|26
1619790460000|2021-04-30 13:47:40|943.45|939.45|943.55|939.55|943.75|939.75|943.45|939.45|23
1619790470000|2021-04-30 13:47:50|943.57|939.57|943.49|939.49|943.69|939.69|943.45|939.45|25
1619790480000|2021-04-30 13:48:00|943.5|939.5|943.04|939.04|943.5|939.5|943.04|939.04|24
1619790490000|2021-04-30 13:48:10|943.02|939.02|943.04|939.04|943.12|939.12|942.97|938.97|21
1619790500000|2021-04-30 13:48:20|942.96|938.96|942.66|938.66|943.19|939.19|942.56|938.56|25
1619790510000|2021-04-30 13:48:30|942.6|938.6|941.78|937.78|942.66|938.66|941.59|937.59|23
1619790520000|2021-04-30 13:48:40|941.69|937.69|942.12|938.12|942.12|938.12|941.6|937.6|25
1619790530000|2021-04-30 13:48:50|942.14|938.14|942.19|938.19|942.39|938.39|942.07|938.07|23
1619790540000|2021-04-30 13:49:00|942.15|938.15|941.78|937.78|942.15|938.15|941.69|937.69|24
1619790550000|2021-04-30 13:49:10|941.77|937.77|941.75|937.75|941.9|937.9|941.73|937.73|19
1619790560000|2021-04-30 13:49:20|941.72|937.72|940.94|936.94|941.8|937.8|940.78|936.78|24
1619790570000|2021-04-30 13:49:30|940.96|936.96|941.23|937.23|941.57|937.57|940.73|936.73|26
1619790580000|2021-04-30 13:49:40|941.26|937.26|942.47|938.47|942.48|938.48|941.21|937.21|25
1619790590000|2021-04-30 13:49:50|942.42|938.42|943.07|939.07|943.15|939.15|942.38|938.38|25
1619790600000|2021-04-30 13:50:00|943.04|939.04|942.78|938.78|943.06|939.06|942.74|938.74|25
1619790610000|2021-04-30 13:50:10|942.76|938.76|944.6|940.6|944.6|940.6|942.74|938.74|25
1619790620000|2021-04-30 13:50:20|944.62|940.62|945.23|941.23|945.23|941.23|944.62|940.62|22
1619790630000|2021-04-30 13:50:30|945.24|941.24|945.48|941.48|945.5|941.5|945.24|941.24|16
1619790640000|2021-04-30 13:50:40|945.49|941.49|946.62|942.62|946.62|942.62|945.49|941.49|21
1619790650000|2021-04-30 13:50:50|946.63|942.63|946.62|942.62|946.67|942.67|946.58|942.58|18
1619790660000|2021-04-30 13:51:00|946.64|942.64|946.68|942.68|946.68|942.68|945.82|941.82|27
1619790670000|2021-04-30 13:51:10|946.67|942.67|946.92|942.92|946.96|942.96|946.67|942.67|16
1619790680000|2021-04-30 13:51:20|946.95|942.95|946.94|942.94|947.05|943.05|946.94|942.94|13
1619790690000|2021-04-30 13:51:30|946.93|942.93|946.63|942.63|947.06|943.06|946.5|942.5|21
1619790700000|2021-04-30 13:51:40|946.6|942.6|946.64|942.64|946.67|942.67|946.4|942.4|20
1619790710000|2021-04-30 13:51:50|946.47|942.47|946.53|942.53|946.61|942.61|946.24|942.24|26
1619790720000|2021-04-30 13:52:00|946.5|942.5|945.92|941.92|946.74|942.74|945.89|941.89|20
1619790730000|2021-04-30 13:52:10|945.91|941.91|946.56|942.56|946.79|942.79|945.84|941.84|25
1619790740000|2021-04-30 13:52:20|946.62|942.62|946.72|942.72|946.72|942.72|946.34|942.34|24
1619790750000|2021-04-30 13:52:30|946.74|942.74|947.5|943.5|947.5|943.5|946.74|942.74|22
1619790760000|2021-04-30 13:52:40|947.51|943.51|948.66|944.66|948.66|944.66|947.46|943.46|21
1619790770000|2021-04-30 13:52:50|948.81|944.81|950.52|946.52|950.52|946.52|948.81|944.81|23
1619790780000|2021-04-30 13:53:00|950.58|946.58|950.83|946.83|950.89|946.89|950.52|946.52|26
1619790790000|2021-04-30 13:53:10|950.76|946.76|949.81|945.81|950.83|946.83|949.66|945.66|21
1619790800000|2021-04-30 13:53:20|949.62|945.62|948.7|944.7|949.62|945.62|948.7|944.7|20
1619790810000|2021-04-30 13:53:30|948.75|944.75|947.78|943.78|949.32|945.32|947.75|943.75|17
1619790820000|2021-04-30 13:53:40|947.69|943.69|947.12|943.12|947.74|943.74|947.11|943.11|23
1619790830000|2021-04-30 13:53:50|947.17|943.17|947.99|943.99|947.99|943.99|947.12|943.12|18
1619790840000|2021-04-30 13:54:00|948.24|944.24|950.14|946.14|950.14|946.14|948.24|944.24|28
1619790850000|2021-04-30 13:54:10|949.96|945.96|949.81|945.81|949.96|945.96|949.09|945.09|27
1619790860000|2021-04-30 13:54:20|949.84|945.84|949.46|945.46|950.05|946.05|949.33|945.33|27
1619790870000|2021-04-30 13:54:30|949.51|945.51|949.66|945.66|949.66|945.66|949.51|945.51|26
1619790880000|2021-04-30 13:54:40|949.65|945.65|949.74|945.74|949.75|945.75|949.56|945.56|23
1619790890000|2021-04-30 13:54:50|949.77|945.77|949.75|945.75|949.81|945.81|949.71|945.71|18
1619790900000|2021-04-30 13:55:00|949.74|945.74|949.39|945.39|949.74|945.74|949.2|945.2|21
1619790910000|2021-04-30 13:55:10|949.46|945.46|949.52|945.52|949.7|945.7|949.46|945.46|25
1619790920000|2021-04-30 13:55:20|949.49|945.49|949.38|945.38|949.55|945.55|949.25|945.25|24
1619790930000|2021-04-30 13:55:30|949.41|945.41|949.44|945.44|949.59|945.59|949.37|945.37|22
1619790940000|2021-04-30 13:55:40|949.45|945.45|949.48|945.48|949.69|945.69|949.42|945.42|21
1619790950000|2021-04-30 13:55:50|949.49|945.49|949.98|945.98|950.1|946.1|949.49|945.49|24
1619790960000|2021-04-30 13:56:00|950.11|946.11|951.04|947.04|951.05|947.05|950.11|946.11|23
1619790970000|2021-04-30 13:56:10|950.77|946.77|951.17|947.17|951.42|947.42|950.77|946.77|27
1619790980000|2021-04-30 13:56:20|951.22|947.22|951.6|947.6|951.6|947.6|950.66|946.66|23
1619790990000|2021-04-30 13:56:30|951.5|947.5|951.03|947.03|951.5|947.5|951.03|947.03|26
1619791000000|2021-04-30 13:56:40|950.91|946.91|951.13|947.13|951.52|947.52|950.91|946.91|26
1619791010000|2021-04-30 13:56:50|951.18|947.18|951.09|947.09|951.27|947.27|950.88|946.88|25
1619791020000|2021-04-30 13:57:00|951.1|947.1|950.97|946.97|951.11|947.11|950.88|946.88|17
1619791030000|2021-04-30 13:57:10|950.8|946.8|950.81|946.81|950.96|946.96|950.79|946.79|26
1619791040000|2021-04-30 13:57:20|950.85|946.85|950.98|946.98|950.99|946.99|950.78|946.78|20
1619791050000|2021-04-30 13:57:30|951|947|950.88|946.88|951.09|947.09|950.86|946.86|24
1619791060000|2021-04-30 13:57:40|950.72|946.72|949.95|945.95|950.77|946.77|949.95|945.95|24
1619791070000|2021-04-30 13:57:50|949.81|945.81|949.01|945.01|949.81|945.81|949.01|945.01|23
1619791080000|2021-04-30 13:58:00|948.98|944.98|949.31|945.31|949.56|945.56|948.88|944.88|27
1619791090000|2021-04-30 13:58:10|949.29|945.29|949.72|945.72|949.88|945.88|949.29|945.29|23
1619791100000|2021-04-30 13:58:20|949.73|945.73|949.53|945.53|949.73|945.73|949.37|945.37|21
1619791110000|2021-04-30 13:58:30|949.52|945.52|949.02|945.02|949.52|945.52|948.93|944.93|25
1619791120000|2021-04-30 13:58:40|949|945|948.81|944.81|949.05|945.05|948.79|944.79|26
1619791130000|2021-04-30 13:58:50|948.8|944.8|948.6|944.6|948.96|944.96|948.54|944.54|22
1619791140000|2021-04-30 13:59:00|948.53|944.53|948.96|944.96|949.22|945.22|948.4|944.4|25
1619791150000|2021-04-30 13:59:10|948.95|944.95|949.14|945.14|949.24|945.24|948.95|944.95|20
1619791160000|2021-04-30 13:59:20|949.15|945.15|950.12|946.12|950.19|946.19|949.15|945.15|21
1619791170000|2021-04-30 13:59:30|950.2|946.2|950.41|946.41|950.94|946.94|950.12|946.12|27
1619791180000|2021-04-30 13:59:40|950.48|946.48|950.06|946.06|950.64|946.64|950.03|946.03|27
1619791190000|2021-04-30 13:59:50|950.04|946.04|950.56|946.56|950.59|946.59|950.04|946.04|24
1619791200000|2021-04-30 14:00:00|950.55|946.55|951.06|947.06|951.16|947.16|950.55|946.55|23
1619791210000|2021-04-30 14:00:10|950.86|946.86|951.16|947.16|951.65|947.65|950.86|946.86|16
1619791220000|2021-04-30 14:00:20|952.04|948.04|951.85|947.85|952.04|948.04|951.12|947.12|27
1619791230000|2021-04-30 14:00:30|951.84|947.84|951.73|947.73|951.98|947.98|951.39|947.39|26
1619791240000|2021-04-30 14:00:40|951.72|947.72|952.02|948.02|952.1|948.1|951.66|947.66|24
1619791250000|2021-04-30 14:00:50|951.97|947.97|951.72|947.72|952.11|948.11|951.71|947.71|21
1619791260000|2021-04-30 14:01:00|951.75|947.75|951.79|947.79|952.13|948.13|951.71|947.71|21
1619791270000|2021-04-30 14:01:10|951.94|947.94|951.5|947.5|951.94|947.94|951.23|947.23|24
1619791280000|2021-04-30 14:01:20|951.2|947.2|951.18|947.18|951.28|947.28|950.96|946.96|26
1619791290000|2021-04-30 14:01:30|951.2|947.2|950.64|946.64|951.2|947.2|950.64|946.64|24
1619791300000|2021-04-30 14:01:40|950.65|946.65|949.39|945.39|950.66|946.66|949.32|945.32|24
1619791310000|2021-04-30 14:01:50|949.02|945.02|948.48|944.48|949.04|945.04|948.12|944.12|28
1619791320000|2021-04-30 14:02:00|948.31|944.31|949.2|945.2|949.2|945.2|948.15|944.15|24
1619791330000|2021-04-30 14:02:10|949.35|945.35|949.16|945.16|949.78|945.78|948.84|944.84|24
1619791340000|2021-04-30 14:02:20|949.23|945.23|948.8|944.8|949.24|945.24|948.8|944.8|23
1619791350000|2021-04-30 14:02:30|948.89|944.89|948.13|944.13|948.92|944.92|948.05|944.05|18
1619791360000|2021-04-30 14:02:40|948.14|944.14|947.83|943.83|948.25|944.25|947.8|943.8|22
1619791370000|2021-04-30 14:02:50|947.8|943.8|947.53|943.53|948.28|944.28|947.53|943.53|25
1619791380000|2021-04-30 14:03:00|947.54|943.54|948.24|944.24|948.24|944.24|947.47|943.47|26
1619791390000|2021-04-30 14:03:10|948.11|944.11|947.62|943.62|948.11|944.11|947.62|943.62|25
1619791400000|2021-04-30 14:03:20|947.64|943.64|947.46|943.46|947.89|943.89|947.46|943.46|20
1619791410000|2021-04-30 14:03:30|947.49|943.49|947.16|943.16|947.49|943.49|946.91|942.91|28
1619791420000|2021-04-30 14:03:40|947.19|943.19|946.91|942.91|947.22|943.22|946.86|942.86|23
1619791430000|2021-04-30 14:03:50|946.92|942.92|946.43|942.43|947.43|943.43|946.43|942.43|17
1619791440000|2021-04-30 14:04:00|946.44|942.44|945.55|941.55|946.46|942.46|945.53|941.53|19
1619791450000|2021-04-30 14:04:10|945.6|941.6|945.93|941.93|946.27|942.27|945.4|941.4|26
1619791460000|2021-04-30 14:04:20|945.91|941.91|946.28|942.28|946.43|942.43|945.53|941.53|28
1619791470000|2021-04-30 14:04:30|945.97|941.97|945.51|941.51|945.99|941.99|945.32|941.32|26
1619791480000|2021-04-30 14:04:40|945.5|941.5|944.91|940.91|945.5|941.5|944.9|940.9|23
1619791490000|2021-04-30 14:04:50|944.95|940.95|944.85|940.85|945.17|941.17|944.52|940.52|25
1619791500000|2021-04-30 14:05:00|944.94|940.94|944.61|940.61|944.96|940.96|944.56|940.56|23
1619791510000|2021-04-30 14:05:10|944.57|940.57|944.93|940.93|944.95|940.95|944.54|940.54|21
1619791520000|2021-04-30 14:05:20|944.92|940.92|943.25|939.25|944.94|940.94|942.98|938.98|22
1619791530000|2021-04-30 14:05:30|943.23|939.23|943.29|939.29|943.61|939.61|943.13|939.13|27
1619791540000|2021-04-30 14:05:40|943.28|939.28|943.57|939.57|943.69|939.69|943.26|939.26|24
1619791550000|2021-04-30 14:05:50|943.5|939.5|943.61|939.61|943.88|939.88|943.32|939.32|28
1619791560000|2021-04-30 14:06:00|943.6|939.6|943.74|939.74|943.81|939.81|943.58|939.58|22
1619791570000|2021-04-30 14:06:10|943.75|939.75|944.84|940.84|944.84|940.84|943.56|939.56|22
1619791580000|2021-04-30 14:06:20|944.6|940.6|945.36|941.36|945.47|941.47|944.4|940.4|25
1619791590000|2021-04-30 14:06:30|945.34|941.34|947.1|943.1|947.12|943.12|945.34|941.34|27
1619791600000|2021-04-30 14:06:40|947.31|943.31|949.65|945.65|949.65|945.65|947.29|943.29|26
1619791610000|2021-04-30 14:06:50|949.76|945.76|948.75|944.75|949.86|945.86|948.7|944.7|25
1619791620000|2021-04-30 14:07:00|949|945|948.7|944.7|949|945|948.3|944.3|23
1619791630000|2021-04-30 14:07:10|948.75|944.75|948.6|944.6|949.09|945.09|948.51|944.51|26
1619791640000|2021-04-30 14:07:20|948.51|944.51|947.76|943.76|948.51|944.51|947.76|943.76|19
1619791650000|2021-04-30 14:07:30|947.8|943.8|947.64|943.64|947.85|943.85|947.64|943.64|16
1619791660000|2021-04-30 14:07:40|947.67|943.67|947.6|943.6|947.79|943.79|947.42|943.42|17
1619791670000|2021-04-30 14:07:50|947.72|943.72|946.87|942.87|947.72|943.72|946.65|942.65|21
1619791680000|2021-04-30 14:08:00|946.25|942.25|944.93|940.93|946.25|942.25|944.88|940.88|26
1619791690000|2021-04-30 14:08:10|944.94|940.94|944.48|940.48|944.94|940.94|944.38|940.38|25
1619791700000|2021-04-30 14:08:20|944.58|940.58|945.88|941.88|946.82|942.82|944.58|940.58|28
1619791710000|2021-04-30 14:08:30|946.8|942.8|947.17|943.17|947.18|943.18|946.47|942.47|25
1619791720000|2021-04-30 14:08:40|947.16|943.16|947.53|943.53|947.62|943.62|947.15|943.15|25
1619791730000|2021-04-30 14:08:50|947.44|943.44|948.1|944.1|948.19|944.19|947.44|943.44|21
1619791740000|2021-04-30 14:09:00|948.08|944.08|948.19|944.19|948.21|944.21|947.87|943.87|18
1619791750000|2021-04-30 14:09:10|948.17|944.17|949.43|945.43|949.43|945.43|948.17|944.17|19
1619791760000|2021-04-30 14:09:20|949.56|945.56|948.97|944.97|949.81|945.81|948.92|944.92|26
1619791770000|2021-04-30 14:09:30|948.92|944.92|948.99|944.99|949.08|945.08|948.86|944.86|23
1619791780000|2021-04-30 14:09:40|948.96|944.96|949.19|945.19|949.19|945.19|948.96|944.96|22
1619791790000|2021-04-30 14:09:50|949.31|945.31|950.58|946.58|950.58|946.58|949.24|945.24|25
1619791800000|2021-04-30 14:10:00|950.92|946.92|951.42|947.42|951.44|947.44|950.77|946.77|26
1619791810000|2021-04-30 14:10:10|951.43|947.43|951.89|947.89|951.94|947.94|951.43|947.43|22
1619791820000|2021-04-30 14:10:20|951.86|947.86|952.07|948.07|952.08|948.08|951.57|947.57|23
1619791830000|2021-04-30 14:10:30|952.06|948.06|952.39|948.39|952.45|948.45|951.94|947.94|21
1619791840000|2021-04-30 14:10:40|952.31|948.31|951.96|947.96|952.31|948.31|951.87|947.87|24
1619791850000|2021-04-30 14:10:50|951.95|947.95|952.17|948.17|952.2|948.2|951.95|947.95|24
1619791860000|2021-04-30 14:11:00|952.32|948.32|952.33|948.33|952.34|948.34|952.21|948.21|21
1619791870000|2021-04-30 14:11:10|952.36|948.36|954.04|950.04|954.17|950.17|952.36|948.36|28
1619791880000|2021-04-30 14:11:20|953.77|949.77|953.71|949.71|953.89|949.89|953.31|949.31|25
1619791890000|2021-04-30 14:11:30|953.74|949.74|953.88|949.88|953.93|949.93|953.66|949.66|24
1619791900000|2021-04-30 14:11:40|953.94|949.94|952.94|948.94|954.01|950.01|952.91|948.91|24
1619791910000|2021-04-30 14:11:50|953|949|952.7|948.7|953.08|949.08|952.53|948.53|23
1619791920000|2021-04-30 14:12:00|952.71|948.71|952.74|948.74|953.04|949.04|952.56|948.56|24
1619791930000|2021-04-30 14:12:10|952.72|948.72|952.43|948.43|952.77|948.77|952.28|948.28|21
1619791940000|2021-04-30 14:12:20|952.5|948.5|953.22|949.22|953.48|949.48|952.5|948.5|27
1619791950000|2021-04-30 14:12:30|953.29|949.29|952.82|948.82|953.44|949.44|952.46|948.46|27
1619791960000|2021-04-30 14:12:40|952.78|948.78|952.93|948.93|952.96|948.96|952.48|948.48|26
1619791970000|2021-04-30 14:12:50|952.92|948.92|952.62|948.62|952.94|948.94|952.62|948.62|25
1619791980000|2021-04-30 14:13:00|952.6|948.6|952.34|948.34|952.75|948.75|952.34|948.34|25
1619791990000|2021-04-30 14:13:10|952.45|948.45|952.6|948.6|952.69|948.69|952.32|948.32|22
1619792000000|2021-04-30 14:13:20|952.54|948.54|952.78|948.78|952.78|948.78|952.41|948.41|19
1619792010000|2021-04-30 14:13:30|952.76|948.76|952.63|948.63|952.76|948.76|952.37|948.37|22
1619792020000|2021-04-30 14:13:40|952.64|948.64|952.93|948.93|952.93|948.93|952.64|948.64|23
1619792030000|2021-04-30 14:13:50|952.88|948.88|952.13|948.13|952.88|948.88|952.13|948.13|23
1619792040000|2021-04-30 14:14:00|952.12|948.12|952.19|948.19|952.2|948.2|951.86|947.86|23
1619792050000|2021-04-30 14:14:10|952.24|948.24|951.84|947.84|952.26|948.26|951.82|947.82|22
1619792060000|2021-04-30 14:14:20|951.87|947.87|951.78|947.78|951.87|947.87|951.78|947.78|9
1619792070000|2021-04-30 14:14:30|951.77|947.77|951.77|947.77|951.79|947.79|951.77|947.77|10
1619792080000|2021-04-30 14:14:40|951.73|947.73|950.67|946.67|951.75|947.75|950.59|946.59|24
1619792090000|2021-04-30 14:14:50|950.55|946.55|949.94|945.94|950.88|946.88|949.92|945.92|26
1619792100000|2021-04-30 14:15:00|949.61|945.61|950.89|946.89|950.94|946.94|949.31|945.31|27
1619792110000|2021-04-30 14:15:10|950.94|946.94|951.04|947.04|951.23|947.23|950.73|946.73|23
1619792120000|2021-04-30 14:15:20|951.03|947.03|950.8|946.8|951.11|947.11|950.67|946.67|24
1619792130000|2021-04-30 14:15:30|951.02|947.02|950.95|946.95|951.03|947.03|950.72|946.72|25
1619792140000|2021-04-30 14:15:40|950.94|946.94|950.83|946.83|950.96|946.96|950.78|946.78|21
1619792150000|2021-04-30 14:15:50|950.85|946.85|951.1|947.1|951.5|947.5|950.84|946.84|24
1619792160000|2021-04-30 14:16:00|951.18|947.18|951.07|947.07|951.27|947.27|951.01|947.01|20
1619792170000|2021-04-30 14:16:10|951.03|947.03|951.07|947.07|951.15|947.15|951|947|22
1619792180000|2021-04-30 14:16:20|951.11|947.11|951.11|947.11|951.14|947.14|951.08|947.08|15
1619792190000|2021-04-30 14:16:30|951.1|947.1|951.64|947.64|951.64|947.64|951.1|947.1|16
1619792200000|2021-04-30 14:16:40|951.59|947.59|951.5|947.5|951.75|947.75|951.5|947.5|23
1619792210000|2021-04-30 14:16:50|951.44|947.44|951.52|947.52|951.57|947.57|951.32|947.32|27
1619792220000|2021-04-30 14:17:00|951.46|947.46|951.97|947.97|951.97|947.97|951.32|947.32|25
1619792230000|2021-04-30 14:17:10|952.09|948.09|952.19|948.19|952.32|948.32|951.86|947.86|26
1619792240000|2021-04-30 14:17:20|952.24|948.24|952.42|948.42|952.49|948.49|952.09|948.09|26
1619792250000|2021-04-30 14:17:30|952.47|948.47|952.55|948.55|952.61|948.61|952.43|948.43|25
1619792260000|2021-04-30 14:17:40|952.54|948.54|952.68|948.68|952.68|948.68|952.3|948.3|26
1619792270000|2021-04-30 14:17:50|952.65|948.65|952.54|948.54|952.68|948.68|952.49|948.49|27
1619792280000|2021-04-30 14:18:00|952.49|948.49|952.18|948.18|952.55|948.55|952.11|948.11|24
1619792290000|2021-04-30 14:18:10|952.03|948.03|951.55|947.55|952.03|948.03|951.53|947.53|25
1619792300000|2021-04-30 14:18:20|951.57|947.57|951.4|947.4|951.69|947.69|951.4|947.4|26
1619792310000|2021-04-30 14:18:30|951.39|947.39|951.23|947.23|951.5|947.5|951.23|947.23|19
1619792320000|2021-04-30 14:18:40|951.24|947.24|951.44|947.44|951.44|947.44|951.22|947.22|12
1619792330000|2021-04-30 14:18:50|951.35|947.35|950.89|946.89|951.4|947.4|950.89|946.89|19
1619792340000|2021-04-30 14:19:00|950.9|946.9|952|948|952|948|950.8|946.8|20
1619792350000|2021-04-30 14:19:10|952.01|948.01|952.64|948.64|952.73|948.73|952.01|948.01|26
1619792360000|2021-04-30 14:19:20|952.62|948.62|952.71|948.71|952.71|948.71|952.59|948.59|16
1619792370000|2021-04-30 14:19:30|952.49|948.49|952.86|948.86|952.86|948.86|952.47|948.47|20
1619792380000|2021-04-30 14:19:40|952.72|948.72|952.9|948.9|952.91|948.91|952.33|948.33|20
1619792390000|2021-04-30 14:19:50|952.88|948.88|953.55|949.55|953.55|949.55|952.72|948.72|18
1619792400000|2021-04-30 14:20:00|953.56|949.56|953.02|949.02|953.72|949.72|952.96|948.96|22
1619792410000|2021-04-30 14:20:10|953|949|953.48|949.48|953.54|949.54|952.99|948.99|27
1619792420000|2021-04-30 14:20:20|953.42|949.42|953.53|949.53|953.53|949.53|953.4|949.4|24
1619792430000|2021-04-30 14:20:30|953.5|949.5|953.36|949.36|953.55|949.55|953.34|949.34|23
1619792440000|2021-04-30 14:20:40|953.34|949.34|953.27|949.27|953.36|949.36|953.22|949.22|23
1619792450000|2021-04-30 14:20:50|953.25|949.25|953.12|949.12|953.27|949.27|953.07|949.07|23
1619792460000|2021-04-30 14:21:00|953.06|949.06|952.89|948.89|953.18|949.18|952.8|948.8|20
1619792470000|2021-04-30 14:21:10|952.88|948.88|952.99|948.99|953.12|949.12|952.86|948.86|27
1619792480000|2021-04-30 14:21:20|952.97|948.97|952.75|948.75|952.97|948.97|952.59|948.59|23
1619792490000|2021-04-30 14:21:30|952.78|948.78|952.6|948.6|952.78|948.78|952.48|948.48|24
1619792500000|2021-04-30 14:21:40|952.63|948.63|953.05|949.05|953.05|949.05|952.45|948.45|25
1619792510000|2021-04-30 14:21:50|953.06|949.06|952.62|948.62|953.06|949.06|952.54|948.54|26
1619792520000|2021-04-30 14:22:00|952.55|948.55|952.35|948.35|952.66|948.66|952.02|948.02|27
1619792530000|2021-04-30 14:22:10|952.19|948.19|952.26|948.26|952.43|948.43|952.18|948.18|23
1619792540000|2021-04-30 14:22:20|952.25|948.25|951.79|947.79|952.34|948.34|951.79|947.79|27
1619792550000|2021-04-30 14:22:30|951.65|947.65|951.79|947.79|951.87|947.87|951.61|947.61|21
1619792560000|2021-04-30 14:22:40|951.71|947.71|952|948|952.1|948.1|951.63|947.63|22
1619792570000|2021-04-30 14:22:50|951.99|947.99|951.07|947.07|951.99|947.99|950.98|946.98|24
1619792580000|2021-04-30 14:23:00|950.93|946.93|951.07|947.07|951.17|947.17|950.93|946.93|22
1619792590000|2021-04-30 14:23:10|950.99|946.99|951.09|947.09|951.16|947.16|950.85|946.85|22
1619792600000|2021-04-30 14:23:20|950.99|946.99|950.88|946.88|951.04|947.04|950.83|946.83|27
1619792610000|2021-04-30 14:23:30|950.87|946.87|950.74|946.74|950.91|946.91|950.74|946.74|22
1619792620000|2021-04-30 14:23:40|950.77|946.77|950.3|946.3|950.77|946.77|950.28|946.28|15
1619792630000|2021-04-30 14:23:50|950.27|946.27|950.56|946.56|950.66|946.66|950.23|946.23|26
1619792640000|2021-04-30 14:24:00|950.92|946.92|952.18|948.18|952.21|948.21|950.92|946.92|29
1619792650000|2021-04-30 14:24:10|952.17|948.17|951.36|947.36|952.18|948.18|951.25|947.25|25
1619792660000|2021-04-30 14:24:20|951.4|947.4|951.57|947.57|951.69|947.69|951.37|947.37|25
1619792670000|2021-04-30 14:24:30|951.64|947.64|951.79|947.79|951.88|947.88|951.59|947.59|25
1619792680000|2021-04-30 14:24:40|951.8|947.8|951.47|947.47|951.93|947.93|951.45|947.45|23
1619792690000|2021-04-30 14:24:50|951.37|947.37|951.04|947.04|951.41|947.41|951|947|25
1619792700000|2021-04-30 14:25:00|951.05|947.05|951.35|947.35|951.44|947.44|951.01|947.01|26
1619792710000|2021-04-30 14:25:10|951.36|947.36|951.42|947.42|951.49|947.49|951.35|947.35|24
1619792720000|2021-04-30 14:25:20|951.39|947.39|951.15|947.15|951.49|947.49|951.15|947.15|27
1619792730000|2021-04-30 14:25:30|951.18|947.18|950.83|946.83|951.19|947.19|950.83|946.83|12
1619792740000|2021-04-30 14:25:40|950.92|946.92|950.23|946.23|950.92|946.92|950.23|946.23|18
1619792750000|2021-04-30 14:25:50|950.21|946.21|949.79|945.79|950.21|946.21|949.73|945.73|20
1619792760000|2021-04-30 14:26:00|949.78|945.78|949.74|945.74|949.79|945.79|949.67|945.67|20
1619792770000|2021-04-30 14:26:10|949.73|945.73|949.33|945.33|949.73|945.73|949.33|945.33|21
1619792780000|2021-04-30 14:26:20|949.32|945.32|949.18|945.18|949.41|945.41|949.17|945.17|22
1619792790000|2021-04-30 14:26:30|949.22|945.22|949.29|945.29|949.29|945.29|949.19|945.19|25
1619792800000|2021-04-30 14:26:40|949.25|945.25|949.31|945.31|949.31|945.31|949.15|945.15|20
1619792810000|2021-04-30 14:26:50|949.32|945.32|949.2|945.2|949.59|945.59|949.2|945.2|22
1619792820000|2021-04-30 14:27:00|949.13|945.13|949.47|945.47|949.47|945.47|949.13|945.13|20
1619792830000|2021-04-30 14:27:10|949.48|945.48|950.22|946.22|950.22|946.22|949.46|945.46|22
1619792840000|2021-04-30 14:27:20|950.2|946.2|951.22|947.22|951.23|947.23|950.2|946.2|25
1619792850000|2021-04-30 14:27:30|951.24|947.24|950.8|946.8|951.31|947.31|950.51|946.51|21
1619792860000|2021-04-30 14:27:40|950.92|946.92|950.44|946.44|950.95|946.95|950.44|946.44|21
1619792870000|2021-04-30 14:27:50|950.48|946.48|950.51|946.51|950.61|946.61|950.43|946.43|22
1619792880000|2021-04-30 14:28:00|950.55|946.55|950.73|946.73|950.85|946.85|950.5|946.5|21
1619792890000|2021-04-30 14:28:10|950.72|946.72|950.74|946.74|950.85|946.85|950.67|946.67|20
1619792900000|2021-04-30 14:28:20|950.81|946.81|950.8|946.8|950.98|946.98|950.73|946.73|21
1619792910000|2021-04-30 14:28:30|950.85|946.85|950.62|946.62|950.85|946.85|950.61|946.61|21
1619792920000|2021-04-30 14:28:40|950.6|946.6|950.26|946.26|950.6|946.6|950.26|946.26|19
1619792930000|2021-04-30 14:28:50|950.18|946.18|949.86|945.86|950.18|946.18|949.72|945.72|20
1619792940000|2021-04-30 14:29:00|949.85|945.85|949.98|945.98|949.98|945.98|949.82|945.82|21
1619792950000|2021-04-30 14:29:10|950|946|949.83|945.83|950.02|946.02|949.83|945.83|14
1619792960000|2021-04-30 14:29:20|949.81|945.81|950.39|946.39|950.45|946.45|949.81|945.81|18
1619792970000|2021-04-30 14:29:30|950.38|946.38|950.38|946.38|950.43|946.43|950.31|946.31|21
1619792980000|2021-04-30 14:29:40|950.39|946.39|950.57|946.57|950.57|946.57|950.34|946.34|21
1619792990000|2021-04-30 14:29:50|950.47|946.47|950.44|946.44|950.69|946.69|950.32|946.32|27
1619793000000|2021-04-30 14:30:00|950.54|946.54|950.36|946.36|950.57|946.57|950.22|946.22|20
1619793010000|2021-04-30 14:30:10|950.44|946.44|950.49|946.49|950.52|946.52|950.39|946.39|22
1619793020000|2021-04-30 14:30:20|950.48|946.48|950.51|946.51|950.51|946.51|950.41|946.41|19
1619793030000|2021-04-30 14:30:30|950.5|946.5|950.47|946.47|950.51|946.51|950.46|946.46|13
1619793040000|2021-04-30 14:30:40|950.48|946.48|951.37|947.37|951.37|947.37|950.46|946.46|26
1619793050000|2021-04-30 14:30:50|951.41|947.41|951.44|947.44|951.57|947.57|951.37|947.37|24
1619793060000|2021-04-30 14:31:00|951.46|947.46|951.62|947.62|951.62|947.62|951.43|947.43|20
1619793070000|2021-04-30 14:31:10|951.63|947.63|951.73|947.73|951.8|947.8|951.54|947.54|22
1619793080000|2021-04-30 14:31:20|951.79|947.79|952.94|948.94|952.96|948.96|951.79|947.79|20
1619793090000|2021-04-30 14:31:30|952.95|948.95|953.74|949.74|953.74|949.74|952.95|948.95|22
1619793100000|2021-04-30 14:31:40|953.7|949.7|953.72|949.72|954.1|950.1|953.41|949.41|24
1619793110000|2021-04-30 14:31:50|953.74|949.74|953.79|949.79|954|950|953.7|949.7|21
1619793120000|2021-04-30 14:32:00|954.39|950.39|953.44|949.44|954.39|950.39|953.42|949.42|25
1619793130000|2021-04-30 14:32:10|953.46|949.46|953.88|949.88|953.91|949.91|953.43|949.43|20
1619793140000|2021-04-30 14:32:20|953.89|949.89|953.62|949.62|954.23|950.23|953.62|949.62|22
1619793150000|2021-04-30 14:32:30|953.58|949.58|953.74|949.74|953.79|949.79|953.58|949.58|26
1619793160000|2021-04-30 14:32:40|953.78|949.78|954.06|950.06|954.06|950.06|953.78|949.78|23
1619793170000|2021-04-30 14:32:50|954.09|950.09|954.38|950.38|954.38|950.38|954.05|950.05|23
1619793180000|2021-04-30 14:33:00|954.37|950.37|954.3|950.3|954.5|950.5|954.15|950.15|22
1619793190000|2021-04-30 14:33:10|954.24|950.24|954.18|950.18|954.24|950.24|953.86|949.86|25
1619793200000|2021-04-30 14:33:20|954.16|950.16|954.06|950.06|954.43|950.43|954.06|950.06|23
1619793210000|2021-04-30 14:33:30|954.03|950.03|954.03|950.03|954.08|950.08|954|950|15
1619793220000|2021-04-30 14:33:40|954.04|950.04|954|950|954.12|950.12|953.87|949.87|21
1619793230000|2021-04-30 14:33:50|954.01|950.01|954|950|954.1|950.1|953.89|949.89|20
1619793240000|2021-04-30 14:34:00|954.04|950.04|953.96|949.96|954.04|950.04|953.84|949.84|24
1619793250000|2021-04-30 14:34:10|953.82|949.82|953.76|949.76|953.82|949.82|953.75|949.75|23
1619793260000|2021-04-30 14:34:20|953.77|949.77|953.49|949.49|953.86|949.86|953.46|949.46|24
1619793270000|2021-04-30 14:34:30|953.4|949.4|953.56|949.56|953.63|949.63|953.33|949.33|23
1619793280000|2021-04-30 14:34:40|953.62|949.62|953.55|949.55|953.62|949.62|953.47|949.47|16
1619793290000|2021-04-30 14:34:50|953.51|949.51|953.98|949.98|954.01|950.01|953.51|949.51|23
1619793300000|2021-04-30 14:35:00|953.99|949.99|954.57|950.57|954.72|950.72|953.94|949.94|24
1619793310000|2021-04-30 14:35:10|954.63|950.63|954.83|950.83|954.9|950.9|954.43|950.43|22
1619793320000|2021-04-30 14:35:20|954.82|950.82|954.41|950.41|954.82|950.82|954.41|950.41|23
1619793330000|2021-04-30 14:35:30|954.4|950.4|954.31|950.31|954.4|950.4|954.22|950.22|14
1619793340000|2021-04-30 14:35:40|954.32|950.32|954.24|950.24|954.36|950.36|953.97|949.97|18
1619793350000|2021-04-30 14:35:50|954.23|950.23|954.02|950.02|954.23|950.23|953.85|949.85|21
1619793360000|2021-04-30 14:36:00|954.04|950.04|953.49|949.49|954.04|950.04|953.49|949.49|19
1619793370000|2021-04-30 14:36:10|953.48|949.48|953.37|949.37|953.66|949.66|953.25|949.25|23
1619793380000|2021-04-30 14:36:20|953.36|949.36|953.43|949.43|953.46|949.46|953.36|949.36|19
1619793390000|2021-04-30 14:36:30|953.44|949.44|953.41|949.41|953.44|949.44|953.4|949.4|22
1619793400000|2021-04-30 14:36:40|953.39|949.39|953.59|949.59|953.64|949.64|953.38|949.38|17
1619793410000|2021-04-30 14:36:50|953.61|949.61|953.37|949.37|953.63|949.63|953.32|949.32|19
1619793420000|2021-04-30 14:37:00|953.36|949.36|953.54|949.54|953.94|949.94|953.26|949.26|24
1619793430000|2021-04-30 14:37:10|953.53|949.53|953.61|949.61|953.65|949.65|953.53|949.53|18
1619793440000|2021-04-30 14:37:20|953.59|949.59|953.26|949.26|953.59|949.59|953.21|949.21|22
1619793450000|2021-04-30 14:37:30|953.27|949.27|953.19|949.19|953.32|949.32|953.19|949.19|12
1619793460000|2021-04-30 14:37:40|953.12|949.12|953.28|949.28|953.36|949.36|953.06|949.06|24
1619793470000|2021-04-30 14:37:50|953.3|949.3|953.06|949.06|953.39|949.39|953.04|949.04|17
1619793480000|2021-04-30 14:38:00|953.08|949.08|952.97|948.97|953.15|949.15|952.9|948.9|18
1619793490000|2021-04-30 14:38:10|952.96|948.96|952.78|948.78|952.97|948.97|952.73|948.73|17
1619793500000|2021-04-30 14:38:20|952.77|948.77|952.35|948.35|952.77|948.77|952.25|948.25|20
1619793510000|2021-04-30 14:38:30|952.34|948.34|952.39|948.39|952.45|948.45|952.18|948.18|21
1619793520000|2021-04-30 14:38:40|952.4|948.4|952.2|948.2|952.4|948.4|952.19|948.19|15
1619793530000|2021-04-30 14:38:50|952.16|948.16|951.99|947.99|952.3|948.3|951.98|947.98|20
1619793540000|2021-04-30 14:39:00|951.4|947.4|951.86|947.86|951.94|947.94|951.33|947.33|22
1619793550000|2021-04-30 14:39:10|951.98|947.98|952.37|948.37|952.65|948.65|951.98|947.98|25
1619793560000|2021-04-30 14:39:20|952.17|948.17|952.4|948.4|952.42|948.42|952.02|948.02|22
1619793570000|2021-04-30 14:39:30|952.41|948.41|952.2|948.2|952.46|948.46|952.19|948.19|21
1619793580000|2021-04-30 14:39:40|952.19|948.19|951.92|947.92|952.23|948.23|951.91|947.91|21
1619793590000|2021-04-30 14:39:50|951.95|947.95|951.81|947.81|952.03|948.03|951.78|947.78|24
1619793600000|2021-04-30 14:40:00|951.76|947.76|951.76|947.76|951.8|947.8|951.73|947.73|17
1619793610000|2021-04-30 14:40:10|951.75|947.75|951.82|947.82|951.85|947.85|951.74|947.74|24
1619793620000|2021-04-30 14:40:20|951.81|947.81|952.21|948.21|952.25|948.25|951.74|947.74|23
1619793630000|2021-04-30 14:40:30|952.24|948.24|952.07|948.07|952.24|948.24|951.92|947.92|22
1619793640000|2021-04-30 14:40:40|952.06|948.06|952.48|948.48|952.51|948.51|952.03|948.03|24
1619793650000|2021-04-30 14:40:50|952.43|948.43|952.43|948.43|952.56|948.56|952.37|948.37|27
1619793660000|2021-04-30 14:41:00|952.42|948.42|953.07|949.07|953.1|949.1|952.42|948.42|20
1619793670000|2021-04-30 14:41:10|953.1|949.1|952.87|948.87|953.11|949.11|952.81|948.81|22
1619793680000|2021-04-30 14:41:20|952.84|948.84|952.74|948.74|952.88|948.88|952.69|948.69|19
1619793690000|2021-04-30 14:41:30|952.72|948.72|952.66|948.66|952.76|948.76|952.66|948.66|20
1619793700000|2021-04-30 14:41:40|952.67|948.67|952.65|948.65|952.7|948.7|952.65|948.65|18
1619793710000|2021-04-30 14:41:50|952.64|948.64|952.65|948.65|952.65|948.65|952.41|948.41|22
1619793720000|2021-04-30 14:42:00|952.78|948.78|953.2|949.2|953.2|949.2|952.71|948.71|24
1619793730000|2021-04-30 14:42:10|953.23|949.23|953.26|949.26|953.26|949.26|953.2|949.2|16
1619793740000|2021-04-30 14:42:20|953.25|949.25|953.3|949.3|953.42|949.42|953.23|949.23|17
1619793750000|2021-04-30 14:42:30|953.28|949.28|953.25|949.25|953.32|949.32|952.95|948.95|22
1619793760000|2021-04-30 14:42:40|953.26|949.26|953.81|949.81|953.92|949.92|953.24|949.24|22
1619793770000|2021-04-30 14:42:50|953.92|949.92|954.48|950.48|954.58|950.58|953.5|949.5|21
1619793780000|2021-04-30 14:43:00|954.53|950.53|954.82|950.82|954.84|950.84|954.46|950.46|19
1619793790000|2021-04-30 14:43:10|954.73|950.73|955.18|951.18|955.18|951.18|954.73|950.73|22
1619793800000|2021-04-30 14:43:20|955.14|951.14|955.1|951.1|955.18|951.18|954.97|950.97|20
1619793810000|2021-04-30 14:43:30|955.08|951.08|954.86|950.86|955.08|951.08|954.67|950.67|24
1619793820000|2021-04-30 14:43:40|954.8|950.8|954.77|950.77|955|951|954.74|950.74|24
1619793830000|2021-04-30 14:43:50|954.78|950.78|954.93|950.93|954.97|950.97|954.63|950.63|25
1619793840000|2021-04-30 14:44:00|955.01|951.01|955.01|951.01|955.06|951.06|954.93|950.93|19
1619793850000|2021-04-30 14:44:10|955.02|951.02|955.1|951.1|955.1|951.1|954.93|950.93|18
1619793860000|2021-04-30 14:44:20|955.08|951.08|955.39|951.39|955.43|951.43|955.03|951.03|22
1619793870000|2021-04-30 14:44:30|955.37|951.37|955.47|951.47|955.56|951.56|955.37|951.37|20
1619793880000|2021-04-30 14:44:40|955.45|951.45|955.42|951.42|955.49|951.49|955.4|951.4|24
1619793890000|2021-04-30 14:44:50|955.41|951.41|955.21|951.21|955.43|951.43|955.16|951.16|20
1619793900000|2021-04-30 14:45:00|955.24|951.24|955.65|951.65|955.65|951.65|955.22|951.22|22
1619793910000|2021-04-30 14:45:10|955.73|951.73|956.47|952.47|956.59|952.59|955.73|951.73|23
1619793920000|2021-04-30 14:45:20|956.5|952.5|957.67|953.67|957.67|953.67|956.5|952.5|20
1619793930000|2021-04-30 14:45:30|957.66|953.66|957.5|953.5|957.7|953.7|957.5|953.5|22
1619793940000|2021-04-30 14:45:40|957.53|953.53|957.65|953.65|957.68|953.68|957.38|953.38|26
1619793950000|2021-04-30 14:45:50|957.5|953.5|957.54|953.54|957.62|953.62|957.28|953.28|24
1619793960000|2021-04-30 14:46:00|957.55|953.55|956.58|952.58|957.55|953.55|956.57|952.57|24
1619793970000|2021-04-30 14:46:10|956.55|952.55|956.34|952.34|956.72|952.72|956.22|952.22|25
1619793980000|2021-04-30 14:46:20|956.32|952.32|956.19|952.19|956.38|952.38|956.14|952.14|22
1619793990000|2021-04-30 14:46:30|956.31|952.31|954.82|950.82|956.31|952.31|954.8|950.8|24
1619794000000|2021-04-30 14:46:40|954.87|950.87|955.46|951.46|955.55|951.55|954.87|950.87|26
1619794010000|2021-04-30 14:46:50|955.35|951.35|954.92|950.92|955.54|951.54|954.92|950.92|26
1619794020000|2021-04-30 14:47:00|954.98|950.98|954.57|950.57|954.98|950.98|954.42|950.42|23
1619794030000|2021-04-30 14:47:10|954.6|950.6|953.85|949.85|954.6|950.6|953.83|949.83|23
1619794040000|2021-04-30 14:47:20|953.69|949.69|953.53|949.53|953.88|949.88|953.43|949.43|27
1619794050000|2021-04-30 14:47:30|953.51|949.51|953.33|949.33|953.55|949.55|953.33|949.33|19
1619794060000|2021-04-30 14:47:40|953.34|949.34|953.74|949.74|953.76|949.76|953.28|949.28|26
1619794070000|2021-04-30 14:47:50|953.77|949.77|953.82|949.82|953.98|949.98|953.76|949.76|20
1619794080000|2021-04-30 14:48:00|953.75|949.75|953.53|949.53|953.78|949.78|953.48|949.48|20
1619794090000|2021-04-30 14:48:10|953.52|949.52|953.5|949.5|953.55|949.55|953.48|949.48|20
1619794100000|2021-04-30 14:48:20|953.49|949.49|953.27|949.27|953.52|949.52|953.27|949.27|15
1619794110000|2021-04-30 14:48:30|953.28|949.28|953.08|949.08|953.28|949.28|953.08|949.08|19
1619794120000|2021-04-30 14:48:40|953.07|949.07|952.63|948.63|953.07|949.07|952.62|948.62|16
1619794130000|2021-04-30 14:48:50|952.64|948.64|952.66|948.66|952.74|948.74|952.45|948.45|21
1619794140000|2021-04-30 14:49:00|952.63|948.63|952.48|948.48|952.63|948.63|952.46|948.46|20
1619794150000|2021-04-30 14:49:10|952.52|948.52|952.42|948.42|952.53|948.53|952.42|948.42|21
1619794160000|2021-04-30 14:49:20|952.4|948.4|952.38|948.38|952.64|948.64|952.32|948.32|20
1619794170000|2021-04-30 14:49:30|952.39|948.39|952.5|948.5|952.66|948.66|952.39|948.39|21
1619794180000|2021-04-30 14:49:40|952.51|948.51|952.77|948.77|952.89|948.89|952.49|948.49|21
1619794190000|2021-04-30 14:49:50|952.78|948.78|953.25|949.25|953.82|949.82|952.65|948.65|22
1619794200000|2021-04-30 14:50:00|953.21|949.21|954.37|950.37|954.37|950.37|952.91|948.91|25
1619794210000|2021-04-30 14:50:10|954.4|950.4|954.26|950.26|954.58|950.58|954.26|950.26|21
1619794220000|2021-04-30 14:50:20|954.34|950.34|954.02|950.02|954.51|950.51|954.02|950.02|24
1619794230000|2021-04-30 14:50:30|953.97|949.97|954.27|950.27|954.49|950.49|953.93|949.93|27
1619794240000|2021-04-30 14:50:40|954.26|950.26|953.97|949.97|954.36|950.36|953.97|949.97|23
1619794250000|2021-04-30 14:50:50|953.96|949.96|953.3|949.3|953.98|949.98|953.29|949.29|24
1619794260000|2021-04-30 14:51:00|953.29|949.29|953.04|949.04|953.29|949.29|953.01|949.01|23
1619794270000|2021-04-30 14:51:10|953.01|949.01|952.92|948.92|953.08|949.08|952.92|948.92|15
1619794280000|2021-04-30 14:51:20|952.93|948.93|952.47|948.47|952.93|948.93|952.45|948.45|20
1619794290000|2021-04-30 14:51:30|952.48|948.48|952.04|948.04|952.48|948.48|952.04|948.04|13
1619794300000|2021-04-30 14:51:40|952.1|948.1|951.85|947.85|952.1|948.1|951.82|947.82|9
1619794310000|2021-04-30 14:51:50|951.88|947.88|951.87|947.87|951.95|947.95|951.83|947.83|16
1619794320000|2021-04-30 14:52:00|951.84|947.84|951.93|947.93|951.95|947.95|951.84|947.84|22
1619794330000|2021-04-30 14:52:10|951.95|947.95|953.23|949.23|953.31|949.31|951.89|947.89|25
1619794340000|2021-04-30 14:52:20|953.26|949.26|952.8|948.8|953.35|949.35|952.8|948.8|25
1619794350000|2021-04-30 14:52:30|952.7|948.7|952.47|948.47|952.7|948.7|952.43|948.43|22
1619794360000|2021-04-30 14:52:40|952.45|948.45|952.37|948.37|952.52|948.52|952.3|948.3|17
1619794370000|2021-04-30 14:52:50|952.38|948.38|952.65|948.65|952.85|948.85|952.38|948.38|17
1619794380000|2021-04-30 14:53:00|952.66|948.66|952.46|948.46|952.66|948.66|952.4|948.4|21
1619794390000|2021-04-30 14:53:10|952.41|948.41|952.53|948.53|952.71|948.71|952.41|948.41|21
1619794400000|2021-04-30 14:53:20|952.51|948.51|952.46|948.46|952.52|948.52|952.16|948.16|21
1619794410000|2021-04-30 14:53:30|952.42|948.42|952.69|948.69|952.85|948.85|952.38|948.38|20
1619794420000|2021-04-30 14:53:40|952.67|948.67|952.44|948.44|952.84|948.84|952.4|948.4|24
1619794430000|2021-04-30 14:53:50|952.45|948.45|952.4|948.4|952.52|948.52|952.38|948.38|21
1619794440000|2021-04-30 14:54:00|952.38|948.38|952.39|948.39|952.42|948.42|952.33|948.33|23
1619794450000|2021-04-30 14:54:10|952.4|948.4|952.05|948.05|952.41|948.41|952.05|948.05|21
1619794460000|2021-04-30 14:54:20|952.06|948.06|951.94|947.94|952.06|948.06|951.79|947.79|10
1619794470000|2021-04-30 14:54:30|952.04|948.04|951.77|947.77|952.04|948.04|951.77|947.77|17
1619794480000|2021-04-30 14:54:40|951.75|947.75|951.32|947.32|951.78|947.78|951.28|947.28|16
1619794490000|2021-04-30 14:54:50|951.16|947.16|950.77|946.77|951.16|947.16|950.63|946.63|23
1619794500000|2021-04-30 14:55:00|950.78|946.78|950.77|946.77|951.15|947.15|950.71|946.71|20
1619794510000|2021-04-30 14:55:10|950.88|946.88|950.23|946.23|950.88|946.88|950.19|946.19|23
1619794520000|2021-04-30 14:55:20|950.27|946.27|949.92|945.92|950.27|946.27|949.88|945.88|26
1619794530000|2021-04-30 14:55:30|949.9|945.9|949.76|945.76|950.15|946.15|949.76|945.76|19
1619794540000|2021-04-30 14:55:40|949.68|945.68|948.54|944.54|949.69|945.69|948.54|944.54|25
1619794550000|2021-04-30 14:55:50|948.56|944.56|947.9|943.9|948.56|944.56|947.64|943.64|24
1619794560000|2021-04-30 14:56:00|947.89|943.89|947.82|943.82|947.98|943.98|947.55|943.55|21
1619794570000|2021-04-30 14:56:10|947.81|943.81|948.3|944.3|948.62|944.62|947.81|943.81|27
1619794580000|2021-04-30 14:56:20|948.53|944.53|948.08|944.08|948.62|944.62|948.02|944.02|18
1619794590000|2021-04-30 14:56:30|948.1|944.1|947.92|943.92|948.14|944.14|947.91|943.91|21
1619794600000|2021-04-30 14:56:40|947.94|943.94|947.76|943.76|947.98|943.98|947.76|943.76|15
1619794610000|2021-04-30 14:56:50|947.79|943.79|945.49|941.49|947.79|943.79|945.49|941.49|24
1619794620000|2021-04-30 14:57:00|945.34|941.34|945.15|941.15|945.5|941.5|945.08|941.08|24
1619794630000|2021-04-30 14:57:10|945.21|941.21|945.61|941.61|945.61|941.61|945.12|941.12|25
1619794640000|2021-04-30 14:57:20|945.89|941.89|946.23|942.23|946.36|942.36|945.83|941.83|25
1619794650000|2021-04-30 14:57:30|946.4|942.4|945.87|941.87|946.84|942.84|945.86|941.86|22
1619794660000|2021-04-30 14:57:40|945.83|941.83|945.39|941.39|945.99|941.99|945.39|941.39|23
1619794670000|2021-04-30 14:57:50|945.41|941.41|945.67|941.67|945.87|941.87|945.41|941.41|24
1619794680000|2021-04-30 14:58:00|945.69|941.69|945.94|941.94|946.06|942.06|945.66|941.66|21
1619794690000|2021-04-30 14:58:10|945.9|941.9|946.94|942.94|946.94|942.94|945.9|941.9|25
1619794700000|2021-04-30 14:58:20|946.91|942.91|946.95|942.95|947.12|943.12|946.91|942.91|23
1619794710000|2021-04-30 14:58:30|946.93|942.93|946.83|942.83|946.95|942.95|946.58|942.58|20
1619794720000|2021-04-30 14:58:40|946.82|942.82|946.93|942.93|947.1|943.1|946.71|942.71|17
1619794730000|2021-04-30 14:58:50|946.92|942.92|947.03|943.03|947.05|943.05|946.9|942.9|19
1619794740000|2021-04-30 14:59:00|947.02|943.02|946.51|942.51|947.02|943.02|946.39|942.39|24
1619794750000|2021-04-30 14:59:10|946.5|942.5|946.57|942.57|946.59|942.59|946.49|942.49|19
1619794760000|2021-04-30 14:59:20|946.58|942.58|946.55|942.55|946.6|942.6|946.51|942.51|22
1619794770000|2021-04-30 14:59:30|946.56|942.56|946|942|946.56|942.56|946|942|17
1619794780000|2021-04-30 14:59:40|945.98|941.98|945.72|941.72|945.99|941.99|945.72|941.72|10
1619794790000|2021-04-30 14:59:50|945.87|941.87|945.32|941.32|945.87|941.87|945.32|941.32|13
1619794800000|2021-04-30 15:00:00|945.33|941.33|945.57|941.57|945.63|941.63|945.32|941.32|23
1619794810000|2021-04-30 15:00:10|945.61|941.61|945.49|941.49|945.68|941.68|945.19|941.19|22
1619794820000|2021-04-30 15:00:20|945.48|941.48|945.74|941.74|945.78|941.78|945.31|941.31|20
1619794830000|2021-04-30 15:00:30|945.75|941.75|946.89|942.89|946.89|942.89|945.75|941.75|19
1619794840000|2021-04-30 15:00:40|946.82|942.82|946.8|942.8|946.82|942.82|946.51|942.51|22
1619794850000|2021-04-30 15:00:50|946.74|942.74|947.74|943.74|947.79|943.79|946.74|942.74|18
1619794860000|2021-04-30 15:01:00|947.86|943.86|948.44|944.44|948.44|944.44|947.86|943.86|20
1619794870000|2021-04-30 15:01:10|948.46|944.46|948.91|944.91|948.91|944.91|948.46|944.46|18
1619794880000|2021-04-30 15:01:20|948.93|944.93|949.34|945.34|949.34|945.34|948.8|944.8|20
1619794890000|2021-04-30 15:01:30|949.33|945.33|949.1|945.1|949.33|945.33|948.96|944.96|14
1619794900000|2021-04-30 15:01:40|949.11|945.11|948.84|944.84|949.2|945.2|948.84|944.84|21
1619794910000|2021-04-30 15:01:50|948.85|944.85|948.98|944.98|949.04|945.04|948.84|944.84|20
1619794920000|2021-04-30 15:02:00|948.97|944.97|948.79|944.79|948.97|944.97|948.64|944.64|19
1619794930000|2021-04-30 15:02:10|948.8|944.8|949.24|945.24|949.29|945.29|948.79|944.79|20
1619794940000|2021-04-30 15:02:20|949.25|945.25|948.98|944.98|949.25|945.25|948.98|944.98|21
1619794950000|2021-04-30 15:02:30|948.7|944.7|948.46|944.46|948.7|944.7|948.45|944.45|16
1619794960000|2021-04-30 15:02:40|948.47|944.47|948.49|944.49|948.6|944.6|948.47|944.47|14
1619794970000|2021-04-30 15:02:50|948.48|944.48|948.67|944.67|948.84|944.84|948.47|944.47|22
1619794980000|2021-04-30 15:03:00|948.64|944.64|948.48|944.48|948.78|944.78|948.48|944.48|17
1619794990000|2021-04-30 15:03:10|948.59|944.59|948.47|944.47|948.59|944.59|947.93|943.93|20
1619795000000|2021-04-30 15:03:20|948.1|944.1|947.71|943.71|948.21|944.21|947.54|943.54|17
1619795010000|2021-04-30 15:03:30|947.67|943.67|947.61|943.61|947.72|943.72|947.61|943.61|11
1619795020000|2021-04-30 15:03:40|947.6|943.6|947.2|943.2|947.63|943.63|947.19|943.19|12
1619795030000|2021-04-30 15:03:50|947.17|943.17|947.21|943.21|947.27|943.27|947.14|943.14|16
1619795040000|2021-04-30 15:04:00|947.2|943.2|947.46|943.46|947.48|943.48|947.2|943.2|19
1619795050000|2021-04-30 15:04:10|947.48|943.48|947.5|943.5|947.56|943.56|947.48|943.48|5
1619795060000|2021-04-30 15:04:20|947.49|943.49|947.45|943.45|947.49|943.49|947.44|943.44|9
1619795070000|2021-04-30 15:04:30|947.43|943.43|947.41|943.41|947.43|943.43|947.36|943.36|16
1619795080000|2021-04-30 15:04:40|947.4|943.4|947.32|943.32|947.42|943.42|947.29|943.29|17
1619795090000|2021-04-30 15:04:50|947.31|943.31|947.27|943.27|947.32|943.32|947.19|943.19|14
1619795100000|2021-04-30 15:05:00|947.29|943.29|947.71|943.71|947.73|943.73|947.22|943.22|20
1619795110000|2021-04-30 15:05:10|947.73|943.73|948.21|944.21|948.21|944.21|947.53|943.53|26
1619795120000|2021-04-30 15:05:20|948.19|944.19|948.14|944.14|948.19|944.19|948.07|944.07|23
1619795130000|2021-04-30 15:05:30|948.06|944.06|948.07|944.07|948.14|944.14|947.93|943.93|21
1619795140000|2021-04-30 15:05:40|948.12|944.12|947.61|943.61|948.37|944.37|947.61|943.61|23
1619795150000|2021-04-30 15:05:50|947.64|943.64|947.34|943.34|947.64|943.64|947.28|943.28|24
1619795160000|2021-04-30 15:06:00|947.32|943.32|948.23|944.23|948.23|944.23|947.32|943.32|22
1619795170000|2021-04-30 15:06:10|948.17|944.17|947.91|943.91|948.38|944.38|947.89|943.89|23
1619795180000|2021-04-30 15:06:20|947.86|943.86|947.57|943.57|947.86|943.86|947.54|943.54|22
1619795190000|2021-04-30 15:06:30|947.58|943.58|947.71|943.71|947.83|943.83|947.58|943.58|20
1619795200000|2021-04-30 15:06:40|947.72|943.72|947.39|943.39|947.86|943.86|947.39|943.39|19
1619795210000|2021-04-30 15:06:50|947.51|943.51|947.16|943.16|947.51|943.51|947.04|943.04|24
1619795220000|2021-04-30 15:07:00|947.13|943.13|947.64|943.64|947.71|943.71|947.1|943.1|21
1619795230000|2021-04-30 15:07:10|947.66|943.66|947.6|943.6|947.69|943.69|947.55|943.55|22
1619795240000|2021-04-30 15:07:20|947.35|943.35|947.35|943.35|947.44|943.44|947.34|943.34|13
1619795250000|2021-04-30 15:07:30|947.36|943.36|948.16|944.16|948.21|944.21|947.36|943.36|14
1619795260000|2021-04-30 15:07:40|948.15|944.15|948.56|944.56|948.58|944.58|948.05|944.05|22
1619795270000|2021-04-30 15:07:50|948.55|944.55|948.67|944.67|948.67|944.67|948.52|944.52|20
1619795280000|2021-04-30 15:08:00|948.66|944.66|948.6|944.6|948.66|944.66|948.54|944.54|15
1619795290000|2021-04-30 15:08:10|948.56|944.56|949.32|945.32|949.32|945.32|948.56|944.56|18
1619795300000|2021-04-30 15:08:20|949.33|945.33|948.49|944.49|949.34|945.34|948.49|944.49|21
1619795310000|2021-04-30 15:08:30|948.5|944.5|948.61|944.61|948.61|944.61|948.32|944.32|23
1619795320000|2021-04-30 15:08:40|948.6|944.6|948.68|944.68|948.76|944.76|948.58|944.58|21
1619795330000|2021-04-30 15:08:50|948.7|944.7|948.65|944.65|948.74|944.74|948.65|944.65|19
1619795340000|2021-04-30 15:09:00|948.61|944.61|948.63|944.63|948.65|944.65|948.56|944.56|18
1619795350000|2021-04-30 15:09:10|948.64|944.64|948.74|944.74|948.74|944.74|948.57|944.57|17
1619795360000|2021-04-30 15:09:20|948.79|944.79|948.77|944.77|948.79|944.79|948.76|944.76|19
1619795370000|2021-04-30 15:09:30|948.78|944.78|948.77|944.77|948.8|944.8|948.75|944.75|17
1619795380000|2021-04-30 15:09:40|948.79|944.79|948.57|944.57|948.79|944.79|948.51|944.51|11
1619795390000|2021-04-30 15:09:50|948.56|944.56|947.88|943.88|948.56|944.56|947.88|943.88|23
1619795400000|2021-04-30 15:10:00|947.94|943.94|947.83|943.83|947.96|943.96|947.83|943.83|20
1619795410000|2021-04-30 15:10:10|947.85|943.85|947.78|943.78|948.03|944.03|947.78|943.78|22
1619795420000|2021-04-30 15:10:20|947.77|943.77|947.7|943.7|947.77|943.77|947.69|943.69|20
1619795430000|2021-04-30 15:10:30|947.71|943.71|947.6|943.6|947.73|943.73|947.4|943.4|16
1619795440000|2021-04-30 15:10:40|947.59|943.59|947.43|943.43|947.71|943.71|947.42|943.42|26
1619795450000|2021-04-30 15:10:50|947.45|943.45|947.51|943.51|947.53|943.53|947.43|943.43|22
1619795460000|2021-04-30 15:11:00|947.59|943.59|947.55|943.55|947.66|943.66|947.53|943.53|20
1619795470000|2021-04-30 15:11:10|947.51|943.51|947.6|943.6|947.65|943.65|947.39|943.39|20
1619795480000|2021-04-30 15:11:20|947.71|943.71|948.17|944.17|948.67|944.67|947.71|943.71|25
1619795490000|2021-04-30 15:11:30|948.2|944.2|948.35|944.35|948.35|944.35|948.15|944.15|18
1619795500000|2021-04-30 15:11:40|948.34|944.34|948.42|944.42|948.51|944.51|948.34|944.34|18
1619795510000|2021-04-30 15:11:50|948.38|944.38|948.43|944.43|948.52|944.52|948.22|944.22|24
1619795520000|2021-04-30 15:12:00|948.46|944.46|948.23|944.23|948.46|944.46|948.13|944.13|23
1619795530000|2021-04-30 15:12:10|948.16|944.16|948.18|944.18|948.19|944.19|947.96|943.96|26
1619795540000|2021-04-30 15:12:20|948.16|944.16|947.92|943.92|948.16|944.16|947.85|943.85|24
1619795550000|2021-04-30 15:12:30|947.94|943.94|948|944|948.02|944.02|947.9|943.9|16
1619795560000|2021-04-30 15:12:40|948.01|944.01|948.39|944.39|948.39|944.39|948.01|944.01|23
1619795570000|2021-04-30 15:12:50|948.38|944.38|948.08|944.08|948.5|944.5|947.99|943.99|22
1619795580000|2021-04-30 15:13:00|948.06|944.06|948.29|944.29|948.29|944.29|948.04|944.04|15
1619795590000|2021-04-30 15:13:10|948.25|944.25|948.11|944.11|948.28|944.28|947.97|943.97|24
1619795600000|2021-04-30 15:13:20|948.09|944.09|948.21|944.21|948.22|944.22|947.9|943.9|18
1619795610000|2021-04-30 15:13:30|948.31|944.31|948.17|944.17|948.31|944.31|948.03|944.03|8
1619795620000|2021-04-30 15:13:40|948.07|944.07|948.17|944.17|948.17|944.17|948.07|944.07|8
1619795630000|2021-04-30 15:13:50|948.06|944.06|947.89|943.89|948.31|944.31|947.89|943.89|10
1619795640000|2021-04-30 15:14:00|947.86|943.86|947.01|943.01|947.91|943.91|947.01|943.01|20
1619795650000|2021-04-30 15:14:10|946.99|942.99|947.29|943.29|947.29|943.29|946.98|942.98|20
1619795660000|2021-04-30 15:14:20|947.35|943.35|947.82|943.82|947.97|943.97|947.33|943.33|20
1619795670000|2021-04-30 15:14:30|947.78|943.78|947.89|943.89|948.09|944.09|947.78|943.78|21
1619795680000|2021-04-30 15:14:40|947.88|943.88|947.49|943.49|947.89|943.89|947.49|943.49|22
1619795690000|2021-04-30 15:14:50|947.47|943.47|947.46|943.46|947.54|943.54|947.39|943.39|18
1619795700000|2021-04-30 15:15:00|947.45|943.45|947.61|943.61|947.64|943.64|947.45|943.45|17
1619795710000|2021-04-30 15:15:10|947.6|943.6|947.64|943.64|947.75|943.75|947.34|943.34|24
1619795720000|2021-04-30 15:15:20|947.6|943.6|947.9|943.9|948.03|944.03|947.6|943.6|25
1619795730000|2021-04-30 15:15:30|947.92|943.92|947.93|943.93|948.3|944.3|947.92|943.92|25
1619795740000|2021-04-30 15:15:40|947.98|943.98|948.07|944.07|948.07|944.07|947.79|943.79|22
1619795750000|2021-04-30 15:15:50|948.08|944.08|948.04|944.04|948.14|944.14|947.96|943.96|23
1619795760000|2021-04-30 15:16:00|948.05|944.05|948.22|944.22|948.27|944.27|948.04|944.04|20
1619795770000|2021-04-30 15:16:10|948.18|944.18|949.05|945.05|949.05|945.05|948.16|944.16|23
1619795780000|2021-04-30 15:16:20|949.03|945.03|949.44|945.44|949.44|945.44|948.94|944.94|23
1619795790000|2021-04-30 15:16:30|949.42|945.42|948.22|944.22|949.43|945.43|948.14|944.14|26
1619795800000|2021-04-30 15:16:40|948.25|944.25|948.21|944.21|948.49|944.49|948.21|944.21|21
1619795810000|2021-04-30 15:16:50|948.22|944.22|948.8|944.8|948.82|944.82|948.22|944.22|24
1619795820000|2021-04-30 15:17:00|948.91|944.91|949.34|945.34|949.4|945.4|948.86|944.86|28
1619795830000|2021-04-30 15:17:10|949.38|945.38|949.3|945.3|949.41|945.41|949.08|945.08|27
1619795840000|2021-04-30 15:17:20|949.34|945.34|949.09|945.09|949.34|945.34|949.01|945.01|25
1619795850000|2021-04-30 15:17:30|949.04|945.04|948.94|944.94|949.1|945.1|948.91|944.91|22
1619795860000|2021-04-30 15:17:40|948.96|944.96|949.13|945.13|949.13|945.13|948.93|944.93|10
1619795870000|2021-04-30 15:17:50|949.38|945.38|949.99|945.99|950.08|946.08|949.31|945.31|24
1619795880000|2021-04-30 15:18:00|950.05|946.05|949.87|945.87|950.17|946.17|949.81|945.81|16
1619795890000|2021-04-30 15:18:10|949.88|945.88|949.9|945.9|949.95|945.95|949.79|945.79|21
1619795900000|2021-04-30 15:18:20|949.87|945.87|949.95|945.95|949.96|945.96|949.87|945.87|20
1619795910000|2021-04-30 15:18:30|949.97|945.97|950.49|946.49|950.49|946.49|949.97|945.97|11
1619795920000|2021-04-30 15:18:40|950.51|946.51|950.84|946.84|950.85|946.85|950.51|946.51|14
1619795930000|2021-04-30 15:18:50|950.83|946.83|951.12|947.12|951.12|947.12|950.83|946.83|9
1619795940000|2021-04-30 15:19:00|951.14|947.14|951.55|947.55|951.58|947.58|951.06|947.06|17
1619795950000|2021-04-30 15:19:10|951.54|947.54|951.56|947.56|951.64|947.64|951.49|947.49|19
1619795960000|2021-04-30 15:19:20|951.55|947.55|951.46|947.46|951.58|947.58|951.46|947.46|18
1619795970000|2021-04-30 15:19:30|951.48|947.48|951.46|947.46|951.56|947.56|951.38|947.38|23
1619795980000|2021-04-30 15:19:40|951.48|947.48|951.13|947.13|951.48|947.48|950.94|946.94|19
1619795990000|2021-04-30 15:19:50|951.2|947.2|951.17|947.17|951.26|947.26|951.08|947.08|24
1619796000000|2021-04-30 15:20:00|951.18|947.18|951.12|947.12|951.24|947.24|951.12|947.12|19
1619796010000|2021-04-30 15:20:10|951.1|947.1|951.07|947.07|951.13|947.13|950.98|946.98|13
1619796020000|2021-04-30 15:20:20|951|947|951.07|947.07|951.07|947.07|950.98|946.98|12
1619796030000|2021-04-30 15:20:30|951.02|947.02|950.33|946.33|951.07|947.07|950.33|946.33|8
1619796040000|2021-04-30 15:20:40|950.32|946.32|950.3|946.3|950.35|946.35|950.3|946.3|8
1619796050000|2021-04-30 15:20:50|950.29|946.29|950.38|946.38|950.39|946.39|950.28|946.28|13
1619796060000|2021-04-30 15:21:00|950.37|946.37|950.85|946.85|950.85|946.85|950.37|946.37|22
1619796070000|2021-04-30 15:21:10|950.84|946.84|950.46|946.46|950.84|946.84|950.31|946.31|21
1619796080000|2021-04-30 15:21:20|950.5|946.5|951.06|947.06|951.17|947.17|950.49|946.49|23
1619796090000|2021-04-30 15:21:30|951.09|947.09|951.08|947.08|951.15|947.15|951.06|947.06|20
1619796100000|2021-04-30 15:21:40|951.1|947.1|951.26|947.26|951.26|947.26|951.01|947.01|19
1619796110000|2021-04-30 15:21:50|951.28|947.28|951.24|947.24|951.29|947.29|951.12|947.12|26
1619796120000|2021-04-30 15:22:00|951.23|947.23|951.31|947.31|951.41|947.41|951.23|947.23|23
1619796130000|2021-04-30 15:22:10|951.38|947.38|951.34|947.34|951.41|947.41|951.32|947.32|19
1619796140000|2021-04-30 15:22:20|951.35|947.35|951.48|947.48|951.51|947.51|951.35|947.35|22
1619796150000|2021-04-30 15:22:30|951.52|947.52|951.84|947.84|951.84|947.84|951.48|947.48|19
1619796160000|2021-04-30 15:22:40|951.87|947.87|953.46|949.46|953.47|949.47|951.87|947.87|25
1619796170000|2021-04-30 15:22:50|953.48|949.48|953.59|949.59|953.62|949.62|953.46|949.46|20
1619796180000|2021-04-30 15:23:00|953.6|949.6|955.17|951.17|955.17|951.17|953.56|949.56|22
1619796190000|2021-04-30 15:23:10|955.24|951.24|956.08|952.08|956.19|952.19|955.11|951.11|23
1619796200000|2021-04-30 15:23:20|956.09|952.09|956.77|952.77|956.77|952.77|956.09|952.09|29
1619796210000|2021-04-30 15:23:30|956.81|952.81|956.6|952.6|956.9|952.9|956.6|952.6|24
1619796220000|2021-04-30 15:23:40|956.54|952.54|956.22|952.22|956.72|952.72|956.22|952.22|27
1619796230000|2021-04-30 15:23:50|956.2|952.2|956.38|952.38|956.56|952.56|955.88|951.88|26
1619796240000|2021-04-30 15:24:00|956.45|952.45|956.01|952.01|956.45|952.45|956.01|952.01|24
1619796250000|2021-04-30 15:24:10|955.94|951.94|955.07|951.07|956.02|952.02|955.07|951.07|21
1619796260000|2021-04-30 15:24:20|955.22|951.22|954.36|950.36|955.22|951.22|954.3|950.3|14
1619796270000|2021-04-30 15:24:30|954.3|950.3|954.01|950.01|954.41|950.41|953.09|949.09|24
1619796280000|2021-04-30 15:24:40|954.03|950.03|954.34|950.34|954.34|950.34|952.87|948.87|13
1619796290000|2021-04-30 15:24:50|954.14|950.14|953.83|949.83|954.37|950.37|953.83|949.83|13
1619796300000|2021-04-30 15:25:00|953.84|949.84|954.81|950.81|954.81|950.81|953.83|949.83|13
1619796310000|2021-04-30 15:25:10|954.79|950.79|953.96|949.96|954.79|950.79|953.89|949.89|17
1619796320000|2021-04-30 15:25:20|953.95|949.95|953.02|949.02|954|950|953|949|16
1619796330000|2021-04-30 15:25:30|952.56|948.56|952.51|948.51|952.66|948.66|952.47|948.47|19
1619796340000|2021-04-30 15:25:40|952.57|948.57|952.6|948.6|952.65|948.65|952.53|948.53|10
1619796350000|2021-04-30 15:25:50|952.52|948.52|952.6|948.6|952.6|948.6|952.52|948.52|2
1619796360000|2021-04-30 15:26:00|952.59|948.59|953.66|949.66|953.8|949.8|952.49|948.49|24
1619796370000|2021-04-30 15:26:10|953.65|949.65|953.24|949.24|953.73|949.73|953.17|949.17|21
1619796380000|2021-04-30 15:26:20|953.29|949.29|953.1|949.1|953.43|949.43|953.03|949.03|24
1619796390000|2021-04-30 15:26:30|953.14|949.14|953.88|949.88|953.91|949.91|953.03|949.03|25
1619796400000|2021-04-30 15:26:40|953.9|949.9|954.15|950.15|954.25|950.25|953.87|949.87|27
1619796410000|2021-04-30 15:26:50|954.18|950.18|956.02|952.02|956.08|952.08|954.18|950.18|25
1619796420000|2021-04-30 15:27:00|956.03|952.03|955.59|951.59|956.13|952.13|954.86|950.86|29
1619796430000|2021-04-30 15:27:10|955.46|951.46|955.89|951.89|956.35|952.35|955.46|951.46|27
1619796440000|2021-04-30 15:27:20|955.9|951.9|955.65|951.65|955.94|951.94|955.5|951.5|26
1619796450000|2021-04-30 15:27:30|955.69|951.69|956.03|952.03|956.19|952.19|955.69|951.69|24
1619796460000|2021-04-30 15:27:40|956|952|956.03|952.03|956.19|952.19|955.83|951.83|21
1619796470000|2021-04-30 15:27:50|955.8|951.8|954.89|950.89|955.8|951.8|954.65|950.65|24
1619796480000|2021-04-30 15:28:00|954.86|950.86|955.01|951.01|955.01|951.01|954.62|950.62|22
1619796490000|2021-04-30 15:28:10|954.99|950.99|955.91|951.91|955.91|951.91|954.79|950.79|26
1619796500000|2021-04-30 15:28:20|955.93|951.93|954.89|950.89|955.93|951.93|954.65|950.65|26
1619796510000|2021-04-30 15:28:30|954.82|950.82|954.79|950.79|954.89|950.89|954.69|950.69|25
1619796520000|2021-04-30 15:28:40|954.94|950.94|954.78|950.78|954.97|950.97|954.69|950.69|22
1619796530000|2021-04-30 15:28:50|954.7|950.7|954.21|950.21|954.7|950.7|954.18|950.18|10
1619796540000|2021-04-30 15:29:00|954.3|950.3|954.79|950.79|954.79|950.79|954.19|950.19|22
1619796550000|2021-04-30 15:29:10|954.82|950.82|954.64|950.64|955.39|951.39|954.64|950.64|25
1619796560000|2021-04-30 15:29:20|954.57|950.57|954.9|950.9|954.9|950.9|954.53|950.53|27
1619796570000|2021-04-30 15:29:30|954.92|950.92|957.42|953.42|957.42|953.42|954.92|950.92|28
1619796580000|2021-04-30 15:29:40|957.49|953.49|957.59|953.59|957.77|953.77|957.49|953.49|28
1619796590000|2021-04-30 15:29:50|957.56|953.56|957.65|953.65|957.81|953.81|957.48|953.48|18
1619796600000|2021-04-30 15:30:00|957.63|953.63|957.76|953.76|957.79|953.79|957.4|953.4|25
1619796610000|2021-04-30 15:30:10|957.75|953.75|957.71|953.71|957.76|953.76|957.43|953.43|27
1619796620000|2021-04-30 15:30:20|957.72|953.72|957|953|957.75|953.75|956.97|952.97|22
1619796630000|2021-04-30 15:30:30|957.04|953.04|956.67|952.67|957.04|953.04|956.63|952.63|21
1619796640000|2021-04-30 15:30:40|956.65|952.65|956.62|952.62|956.68|952.68|956.6|952.6|20
1619796650000|2021-04-30 15:30:50|956.64|952.64|956.52|952.52|956.66|952.66|956.48|952.48|17
1619796660000|2021-04-30 15:31:00|956.53|952.53|956.36|952.36|956.55|952.55|956.35|952.35|24
1619796670000|2021-04-30 15:31:10|956.24|952.24|956.3|952.3|956.55|952.55|955.99|951.99|22
1619796680000|2021-04-30 15:31:20|956.17|952.17|956.29|952.29|956.29|952.29|956.02|952.02|16
1619796690000|2021-04-30 15:31:30|955.12|951.12|956.64|952.64|957|953|955|951|25
1619796700000|2021-04-30 15:31:40|956.48|952.48|956.4|952.4|956.53|952.53|956.27|952.27|19
1619796710000|2021-04-30 15:31:50|956.62|952.62|956.25|952.25|956.65|952.65|956.23|952.23|22
1619796720000|2021-04-30 15:32:00|956.35|952.35|956.04|952.04|956.35|952.35|955.99|951.99|9
1619796730000|2021-04-30 15:32:10|955.9|951.9|956.43|952.43|956.43|952.43|955.9|951.9|14
1619796740000|2021-04-30 15:32:20|956.32|952.32|955.98|951.98|956.37|952.37|955.58|951.58|13
1619796750000|2021-04-30 15:32:30|955.7|951.7|956.04|952.04|956.34|952.34|955.66|951.66|12
1619796760000|2021-04-30 15:32:40|956.1|952.1|956.13|952.13|956.45|952.45|956.1|952.1|21
1619796770000|2021-04-30 15:32:50|956.29|952.29|956.09|952.09|956.44|952.44|956.09|952.09|20
1619796780000|2021-04-30 15:33:00|956.06|952.06|955.91|951.91|956.06|952.06|955.62|951.62|20
1619796790000|2021-04-30 15:33:10|955.93|951.93|956.14|952.14|956.14|952.14|955.86|951.86|21
1619796800000|2021-04-30 15:33:20|956.11|952.11|956.07|952.07|956.14|952.14|955.96|951.96|10
1619796810000|2021-04-30 15:33:30|956.41|952.41|955.87|951.87|956.41|952.41|955.84|951.84|6
1619796820000|2021-04-30 15:33:40|956|952|955.15|951.15|956|952|955.15|951.15|12
1619796830000|2021-04-30 15:33:50|955.13|951.13|955.32|951.32|955.36|951.36|955.13|951.13|17
1619796840000|2021-04-30 15:34:00|955.33|951.33|955.04|951.04|955.33|951.33|955.02|951.02|22
1619796850000|2021-04-30 15:34:10|955.06|951.06|955.11|951.11|955.72|951.72|955.04|951.04|23
1619796860000|2021-04-30 15:34:20|955.14|951.14|955.4|951.4|955.59|951.59|955.14|951.14|18
1619796870000|2021-04-30 15:34:30|955.38|951.38|955.45|951.45|955.6|951.6|955.34|951.34|19
1619796880000|2021-04-30 15:34:40|955.51|951.51|956.44|952.44|956.68|952.68|955.51|951.51|25
1619796890000|2021-04-30 15:34:50|956.39|952.39|955.78|951.78|956.39|952.39|955.49|951.49|25
1619796900000|2021-04-30 15:35:00|955.72|951.72|956.15|952.15|956.52|952.52|955.72|951.72|24
1619796910000|2021-04-30 15:35:10|956.28|952.28|955.53|951.53|956.54|952.54|955.53|951.53|23
1619796920000|2021-04-30 15:35:20|955.54|951.54|956.1|952.1|956.14|952.14|955.53|951.53|23
1619796930000|2021-04-30 15:35:30|955.81|951.81|955.33|951.33|956.03|952.03|955.17|951.17|24
1619796940000|2021-04-30 15:35:40|955.3|951.3|955.68|951.68|955.68|951.68|955.3|951.3|22
1619796950000|2021-04-30 15:35:50|955.34|951.34|955.16|951.16|955.42|951.42|955.16|951.16|23
1619796960000|2021-04-30 15:36:00|955.13|951.13|955.22|951.22|955.5|951.5|955.13|951.13|20
1619796970000|2021-04-30 15:36:10|955.27|951.27|955.37|951.37|955.37|951.37|955.25|951.25|18
1619796980000|2021-04-30 15:36:20|955.38|951.38|955.27|951.27|955.38|951.38|955.21|951.21|5
1619796990000|2021-04-30 15:36:30|955.29|951.29|955.17|951.17|955.29|951.29|955.17|951.17|4
1619797000000|2021-04-30 15:36:40|954.93|950.93|954.86|950.86|954.93|950.93|954.59|950.59|22
1619797010000|2021-04-30 15:36:50|954.51|950.51|954.58|950.58|954.75|950.75|954.51|950.51|18
1619797020000|2021-04-30 15:37:00|954.56|950.56|954.92|950.92|955.15|951.15|954.5|950.5|23
1619797030000|2021-04-30 15:37:10|954.98|950.98|955.62|951.62|955.62|951.62|954.88|950.88|23
1619797040000|2021-04-30 15:37:20|955.64|951.64|955.59|951.59|955.84|951.84|955.36|951.36|25
1619797050000|2021-04-30 15:37:30|955.28|951.28|954.52|950.52|955.28|951.28|954.15|950.15|27
1619797060000|2021-04-30 15:37:40|954.43|950.43|954.62|950.62|954.69|950.69|954.39|950.39|26
1619797070000|2021-04-30 15:37:50|954.7|950.7|954.51|950.51|954.81|950.81|954.45|950.45|26
1619797080000|2021-04-30 15:38:00|954.55|950.55|954.7|950.7|954.7|950.7|954.54|950.54|25
1619797090000|2021-04-30 15:38:10|954.64|950.64|955.22|951.22|955.22|951.22|954.62|950.62|12
1619797100000|2021-04-30 15:38:20|955.17|951.17|955.55|951.55|955.71|951.71|955.13|951.13|21
1619797110000|2021-04-30 15:38:30|955.44|951.44|955.38|951.38|955.7|951.7|955.35|951.35|26
1619797120000|2021-04-30 15:38:40|955.35|951.35|955.14|951.14|955.35|951.35|955.14|951.14|16
1619797130000|2021-04-30 15:38:50|955.08|951.08|955.14|951.14|955.14|951.14|955.08|951.08|2
1619797140000|2021-04-30 15:39:00|955.08|951.08|955.29|951.29|955.32|951.32|955.08|951.08|17
1619797150000|2021-04-30 15:39:10|955.27|951.27|955|951|955.32|951.32|954.97|950.97|14
1619797160000|2021-04-30 15:39:20|955.01|951.01|955.12|951.12|955.2|951.2|955|951|17
1619797170000|2021-04-30 15:39:30|955.11|951.11|955.04|951.04|955.13|951.13|954.94|950.94|17
1619797180000|2021-04-30 15:39:40|954.94|950.94|955.42|951.42|955.42|951.42|954.94|950.94|17
1619797190000|2021-04-30 15:39:50|955.63|951.63|956.57|952.57|956.57|952.57|955.63|951.63|23
1619797200000|2021-04-30 15:40:00|956.58|952.58|957.06|953.06|957.18|953.18|956.57|952.57|28
1619797210000|2021-04-30 15:40:10|957.05|953.05|957.02|953.02|957.19|953.19|956.8|952.8|23
1619797220000|2021-04-30 15:40:20|957.01|953.01|957.18|953.18|957.33|953.33|956.74|952.74|22
1619797230000|2021-04-30 15:40:30|957.17|953.17|957.1|953.1|957.23|953.23|957.07|953.07|16
1619797240000|2021-04-30 15:40:40|957.09|953.09|957.22|953.22|957.29|953.29|957.05|953.05|19
1619797250000|2021-04-30 15:40:50|957.17|953.17|956.82|952.82|957.17|953.17|956.79|952.79|18
1619797260000|2021-04-30 15:41:00|956.86|952.86|956.94|952.94|956.98|952.98|956.77|952.77|22
1619797270000|2021-04-30 15:41:10|956.93|952.93|956.55|952.55|957.13|953.13|956.55|952.55|15
1619797280000|2021-04-30 15:41:20|956.64|952.64|956.55|952.55|956.64|952.64|956.55|952.55|10
1619797290000|2021-04-30 15:41:30|956.64|952.64|956.26|952.26|956.64|952.64|956.17|952.17|14
1619797300000|2021-04-30 15:41:40|956.15|952.15|955.52|951.52|956.19|952.19|955.5|951.5|20
1619797310000|2021-04-30 15:41:50|955.51|951.51|955.57|951.57|955.61|951.61|955.39|951.39|20
1619797320000|2021-04-30 15:42:00|955.53|951.53|956.63|952.63|957.02|953.02|955.53|951.53|26
1619797330000|2021-04-30 15:42:10|956.73|952.73|957.56|953.56|957.56|953.56|956.73|952.73|16
1619797340000|2021-04-30 15:42:20|957.57|953.57|956.89|952.89|957.57|953.57|956.86|952.86|23
1619797350000|2021-04-30 15:42:30|956.91|952.91|957.4|953.4|957.43|953.43|956.91|952.91|21
1619797360000|2021-04-30 15:42:40|957.43|953.43|957.08|953.08|957.48|953.48|957.08|953.08|21
1619797370000|2021-04-30 15:42:50|957.16|953.16|957.43|953.43|957.55|953.55|957.1|953.1|18
1619797380000|2021-04-30 15:43:00|957.47|953.47|957.36|953.36|957.47|953.47|957.36|953.36|15
1619797390000|2021-04-30 15:43:10|957.37|953.37|957.45|953.45|957.54|953.54|957.37|953.37|18
1619797400000|2021-04-30 15:43:20|957.43|953.43|957.69|953.69|957.83|953.83|957.4|953.4|17
1619797410000|2021-04-30 15:43:30|957.7|953.7|957.63|953.63|957.74|953.74|957.62|953.62|18
1619797420000|2021-04-30 15:43:40|957.54|953.54|957.84|953.84|957.84|953.84|957.53|953.53|21
1619797430000|2021-04-30 15:43:50|957.94|953.94|958.35|954.35|958.45|954.45|957.94|953.94|26
1619797440000|2021-04-30 15:44:00|958.43|954.43|957.85|953.85|958.51|954.51|957.85|953.85|27
1619797450000|2021-04-30 15:44:10|957.88|953.88|957.93|953.93|958.04|954.04|957.58|953.58|28
1619797460000|2021-04-30 15:44:20|957.94|953.94|958.09|954.09|958.23|954.23|957.82|953.82|21
1619797470000|2021-04-30 15:44:30|958.12|954.12|957.87|953.87|958.15|954.15|957.87|953.87|20
1619797480000|2021-04-30 15:44:40|957.95|953.95|957.77|953.77|958.23|954.23|957.77|953.77|17
1619797490000|2021-04-30 15:44:50|957.67|953.67|957.99|953.99|957.99|953.99|957.67|953.67|17
1619797500000|2021-04-30 15:45:00|958.01|954.01|958.01|954.01|958.37|954.37|957.97|953.97|22
1619797510000|2021-04-30 15:45:10|958|954|957.59|953.59|958|954|957.57|953.57|14
1619797520000|2021-04-30 15:45:20|957.58|953.58|957.61|953.61|957.7|953.7|957.58|953.58|18
1619797530000|2021-04-30 15:45:30|957.63|953.63|957.53|953.53|957.7|953.7|957.48|953.48|17
1619797540000|2021-04-30 15:45:40|957.5|953.5|957.48|953.48|957.6|953.6|957.46|953.46|23
1619797550000|2021-04-30 15:45:50|957.46|953.46|957.44|953.44|957.47|953.47|957.38|953.38|14
1619797560000|2021-04-30 15:46:00|957.45|953.45|957.28|953.28|957.45|953.45|957.2|953.2|18
1619797570000|2021-04-30 15:46:10|957.25|953.25|956.66|952.66|957.4|953.4|956.66|952.66|14
1619797580000|2021-04-30 15:46:20|956.64|952.64|955.78|951.78|956.84|952.84|955.78|951.78|15
1619797590000|2021-04-30 15:46:30|955.9|951.9|954.87|950.87|956.2|952.2|954.73|950.73|14
1619797600000|2021-04-30 15:46:40|954.84|950.84|954.44|950.44|954.94|950.94|954.44|950.44|19
1619797610000|2021-04-30 15:46:50|954.65|950.65|954.02|950.02|954.75|950.75|953.96|949.96|24
1619797620000|2021-04-30 15:47:00|954.01|950.01|954.31|950.31|954.31|950.31|953.97|949.97|25
1619797630000|2021-04-30 15:47:10|954.43|950.43|955|951|955.2|951.2|954.43|950.43|26
1619797640000|2021-04-30 15:47:20|955.06|951.06|954.84|950.84|955.06|951.06|954.49|950.49|25
1619797650000|2021-04-30 15:47:30|954.85|950.85|954.75|950.75|955.04|951.04|954.59|950.59|21
1619797660000|2021-04-30 15:47:40|954.71|950.71|954.75|950.75|954.75|950.75|954.47|950.47|23
1619797670000|2021-04-30 15:47:50|954.72|950.72|954.64|950.64|954.94|950.94|954.54|950.54|26
1619797680000|2021-04-30 15:48:00|954.66|950.66|954.96|950.96|954.96|950.96|954.61|950.61|22
1619797690000|2021-04-30 15:48:10|954.95|950.95|955.09|951.09|955.29|951.29|954.9|950.9|24
1619797700000|2021-04-30 15:48:20|955.21|951.21|955.81|951.81|955.82|951.82|955.16|951.16|20
1619797710000|2021-04-30 15:48:30|955.79|951.79|956.17|952.17|956.17|952.17|955.79|951.79|25
1619797720000|2021-04-30 15:48:40|956.14|952.14|956.31|952.31|956.47|952.47|956.11|952.11|16
1619797730000|2021-04-30 15:48:50|956.3|952.3|955.75|951.75|956.33|952.33|955.71|951.71|21
1619797740000|2021-04-30 15:49:00|955.76|951.76|955.88|951.88|955.95|951.95|955.76|951.76|19
1619797750000|2021-04-30 15:49:10|955.86|951.86|955.54|951.54|956.08|952.08|955.53|951.53|23
1619797760000|2021-04-30 15:49:20|955.56|951.56|955.55|951.55|955.63|951.63|955.48|951.48|17
1619797770000|2021-04-30 15:49:30|955.57|951.57|956.08|952.08|956.09|952.09|955.43|951.43|22
1619797780000|2021-04-30 15:49:40|956.07|952.07|955.97|951.97|956.12|952.12|955.96|951.96|23
1619797790000|2021-04-30 15:49:50|955.98|951.98|956.07|952.07|956.1|952.1|955.93|951.93|20
1619797800000|2021-04-30 15:50:00|956.12|952.12|956.33|952.33|956.51|952.51|956.09|952.09|18
1619797810000|2021-04-30 15:50:10|956.43|952.43|956.14|952.14|956.44|952.44|956.08|952.08|22
1619797820000|2021-04-30 15:50:20|956.16|952.16|956.48|952.48|956.62|952.62|956.12|952.12|21
1619797830000|2021-04-30 15:50:30|956.5|952.5|956.67|952.67|956.72|952.72|956.22|952.22|27
1619797840000|2021-04-30 15:50:40|956.87|952.87|958.22|954.22|958.22|954.22|956.63|952.63|25
1619797850000|2021-04-30 15:50:50|958.58|954.58|957.98|953.98|958.68|954.68|957.98|953.98|26
1619797860000|2021-04-30 15:51:00|957.93|953.93|957.92|953.92|958.12|954.12|957.7|953.7|23
1619797870000|2021-04-30 15:51:10|957.89|953.89|957.36|953.36|957.96|953.96|957.23|953.23|23
1619797880000|2021-04-30 15:51:20|957.37|953.37|958.13|954.13|958.13|954.13|957.31|953.31|22
1619797890000|2021-04-30 15:51:30|958.14|954.14|957.59|953.59|958.2|954.2|957.55|953.55|24
1619797900000|2021-04-30 15:51:40|957.6|953.6|957.66|953.66|957.68|953.68|957.33|953.33|23
1619797910000|2021-04-30 15:51:50|957.64|953.64|957.72|953.72|957.72|953.72|957.39|953.39|21
1619797920000|2021-04-30 15:52:00|957.71|953.71|957.46|953.46|957.72|953.72|957.46|953.46|14
1619797930000|2021-04-30 15:52:10|957.48|953.48|957.61|953.61|957.7|953.7|957.36|953.36|24
1619797940000|2021-04-30 15:52:20|957.62|953.62|958.29|954.29|958.34|954.34|957.62|953.62|27
1619797950000|2021-04-30 15:52:30|958.26|954.26|957.84|953.84|958.36|954.36|957.78|953.78|22
1619797960000|2021-04-30 15:52:40|957.83|953.83|957.65|953.65|957.83|953.83|957.54|953.54|19
1619797970000|2021-04-30 15:52:50|957.71|953.71|957.85|953.85|957.94|953.94|957.63|953.63|24
1619797980000|2021-04-30 15:53:00|957.93|953.93|957.9|953.9|957.96|953.96|957.7|953.7|23
1619797990000|2021-04-30 15:53:10|957.96|953.96|957.97|953.97|958.04|954.04|957.95|953.95|15
1619798000000|2021-04-30 15:53:20|958.02|954.02|958.12|954.12|958.12|954.12|958|954|18
1619798010000|2021-04-30 15:53:30|958.05|954.05|957.72|953.72|958.14|954.14|957.69|953.69|24
1619798020000|2021-04-30 15:53:40|957.73|953.73|957.89|953.89|957.9|953.9|957.69|953.69|21
1619798030000|2021-04-30 15:53:50|957.83|953.83|957.74|953.74|957.83|953.83|957.68|953.68|20
1619798040000|2021-04-30 15:54:00|957.77|953.77|957.84|953.84|957.84|953.84|957.57|953.57|22
1619798050000|2021-04-30 15:54:10|957.93|953.93|957.83|953.83|958.04|954.04|957.77|953.77|25
1619798060000|2021-04-30 15:54:20|957.71|953.71|957.9|953.9|958.03|954.03|957.71|953.71|20
1619798070000|2021-04-30 15:54:30|957.87|953.87|958.41|954.41|958.55|954.55|957.87|953.87|22
1619798080000|2021-04-30 15:54:40|958.42|954.42|958.86|954.86|958.86|954.86|958.19|954.19|27
1619798090000|2021-04-30 15:54:50|958.88|954.88|959.36|955.36|959.38|955.38|958.87|954.87|23
1619798100000|2021-04-30 15:55:00|959.37|955.37|960.4|956.4|960.4|956.4|959.37|955.37|26
1619798110000|2021-04-30 15:55:10|960.47|956.47|961.03|957.03|961.05|957.05|960.44|956.44|24
1619798120000|2021-04-30 15:55:20|961.02|957.02|961.05|957.05|961.31|957.31|960.97|956.97|15
1619798130000|2021-04-30 15:55:30|961.08|957.08|961.11|957.11|961.3|957.3|961.01|957.01|24
1619798140000|2021-04-30 15:55:40|961.19|957.19|961.44|957.44|961.44|957.44|961.11|957.11|23
1619798150000|2021-04-30 15:55:50|961.33|957.33|961.84|957.84|961.91|957.91|961.33|957.33|21
1619798160000|2021-04-30 15:56:00|961.92|957.92|961.83|957.83|962.08|958.08|961.6|957.6|28
1619798170000|2021-04-30 15:56:10|961.84|957.84|961.82|957.82|961.96|957.96|961.54|957.54|27
1619798180000|2021-04-30 15:56:20|961.81|957.81|961.58|957.58|961.81|957.81|961.5|957.5|18
1619798190000|2021-04-30 15:56:30|961.54|957.54|961.65|957.65|961.75|957.75|961.43|957.43|21
1619798200000|2021-04-30 15:56:40|961.56|957.56|961.73|957.73|961.75|957.75|961.56|957.56|24
1619798210000|2021-04-30 15:56:50|961.63|957.63|961.3|957.3|961.74|957.74|961.27|957.27|23
1619798220000|2021-04-30 15:57:00|961.34|957.34|961.67|957.67|961.81|957.81|961.26|957.26|26
1619798230000|2021-04-30 15:57:10|961.69|957.69|961.86|957.86|961.86|957.86|961.64|957.64|22
1619798240000|2021-04-30 15:57:20|961.87|957.87|962.08|958.08|962.19|958.19|961.78|957.78|26
1619798250000|2021-04-30 15:57:30|962.15|958.15|962.28|958.28|962.43|958.43|962.1|958.1|22
1619798260000|2021-04-30 15:57:40|962.31|958.31|962.55|958.55|962.89|958.89|962.31|958.31|25
1619798270000|2021-04-30 15:57:50|962.54|958.54|962.59|958.59|962.75|958.75|962.49|958.49|26
1619798280000|2021-04-30 15:58:00|962.63|958.63|962.82|958.82|962.82|958.82|962.61|958.61|26
1619798290000|2021-04-30 15:58:10|962.84|958.84|962.99|958.99|963.08|959.08|962.75|958.75|24
1619798300000|2021-04-30 15:58:20|963.26|959.26|963.05|959.05|963.71|959.71|962.91|958.91|28
1619798310000|2021-04-30 15:58:30|962.79|958.79|963.39|959.39|963.39|959.39|962.74|958.74|29
1619798320000|2021-04-30 15:58:40|963.43|959.43|963.23|959.23|963.57|959.57|963.08|959.08|25
1619798330000|2021-04-30 15:58:50|963.2|959.2|963.47|959.47|963.47|959.47|963.2|959.2|20
1619798340000|2021-04-30 15:59:00|963.43|959.43|963.1|959.1|963.43|959.43|963.08|959.08|24
1619798350000|2021-04-30 15:59:10|963.09|959.09|963.61|959.61|963.62|959.62|963.09|959.09|22
1619798360000|2021-04-30 15:59:20|963.52|959.52|963.53|959.53|963.72|959.72|963.47|959.47|23
1619798370000|2021-04-30 15:59:30|963.57|959.57|963.58|959.58|963.86|959.86|963.5|959.5|23
1619798380000|2021-04-30 15:59:40|963.59|959.59|963.5|959.5|963.59|959.59|963.27|959.27|19
1619798390000|2021-04-30 15:59:50|963.51|959.51|963.76|959.76|963.96|959.96|963.47|959.47|24
1619798400000|2021-04-30 16:00:00|963.84|959.84|964.41|960.41|964.41|960.41|963.75|959.75|20
1619798410000|2021-04-30 16:00:10|964.47|960.47|964.99|960.99|964.99|960.99|964.41|960.41|20
1619798420000|2021-04-30 16:00:20|965.11|961.11|966.53|962.53|966.53|962.53|965.11|961.11|25
1619798430000|2021-04-30 16:00:30|966.54|962.54|966.39|962.39|966.63|962.63|966.33|962.33|22
1619798440000|2021-04-30 16:00:40|966.46|962.46|967.36|963.36|967.63|963.63|966.46|962.46|21
1619798450000|2021-04-30 16:00:50|967.28|963.28|967.61|963.61|967.64|963.64|967.06|963.06|28
1619798460000|2021-04-30 16:01:00|967.71|963.71|966.8|962.8|967.71|963.71|966.77|962.77|28
1619798470000|2021-04-30 16:01:10|966.76|962.76|966.71|962.71|967|963|966.69|962.69|24
1619798480000|2021-04-30 16:01:20|966.75|962.75|967.44|963.44|967.44|963.44|966.59|962.59|24
1619798490000|2021-04-30 16:01:30|967.46|963.46|967.59|963.59|967.76|963.76|967.45|963.45|20
1619798500000|2021-04-30 16:01:40|967.51|963.51|967.8|963.8|967.8|963.8|967.2|963.2|26
1619798510000|2021-04-30 16:01:50|967.82|963.82|968.09|964.09|968.12|964.12|967.76|963.76|27
1619798520000|2021-04-30 16:02:00|968.07|964.07|967.31|963.31|968.07|964.07|967.31|963.31|27
1619798530000|2021-04-30 16:02:10|967.39|963.39|967.35|963.35|967.59|963.59|967.01|963.01|27
1619798540000|2021-04-30 16:02:20|967.49|963.49|968|964|968.28|964.28|967.49|963.49|26
1619798550000|2021-04-30 16:02:30|967.87|963.87|968.32|964.32|968.51|964.51|967.87|963.87|24
1619798560000|2021-04-30 16:02:40|968.25|964.25|968.13|964.13|968.35|964.35|967.92|963.92|21
1619798570000|2021-04-30 16:02:50|968.15|964.15|968.51|964.51|968.53|964.53|968.14|964.14|23
1619798580000|2021-04-30 16:03:00|968.53|964.53|968.42|964.42|968.58|964.58|968.29|964.29|19
1619798590000|2021-04-30 16:03:10|968.43|964.43|968.49|964.49|968.5|964.5|968.42|964.42|20
1619798600000|2021-04-30 16:03:20|968.46|964.46|968.74|964.74|968.98|964.98|968.45|964.45|23
1619798610000|2021-04-30 16:03:30|968.93|964.93|968.81|964.81|968.95|964.95|968.76|964.76|20
1619798620000|2021-04-30 16:03:40|968.86|964.86|968.66|964.66|968.86|964.86|968.6|964.6|19
1619798630000|2021-04-30 16:03:50|968.77|964.77|969.04|965.04|969.23|965.23|968.64|964.64|20
1619798640000|2021-04-30 16:04:00|969|965|970.82|966.82|970.87|966.87|969|965|24
1619798650000|2021-04-30 16:04:10|970.54|966.54|970.89|966.89|970.89|966.89|970.25|966.25|24
1619798660000|2021-04-30 16:04:20|970.9|966.9|970.91|966.91|970.96|966.96|970.82|966.82|25
1619798670000|2021-04-30 16:04:30|970.87|966.87|970.98|966.98|970.98|966.98|970.66|966.66|24
1619798680000|2021-04-30 16:04:40|970.99|966.99|971.35|967.35|972.07|968.07|970.95|966.95|24
1619798690000|2021-04-30 16:04:50|971.55|967.55|972.03|968.03|972.25|968.25|971.5|967.5|28
1619798700000|2021-04-30 16:05:00|972.12|968.12|972.38|968.38|972.38|968.38|971.82|967.82|22
1619798710000|2021-04-30 16:05:10|972.39|968.39|971.94|967.94|972.39|968.39|971.55|967.55|26
1619798720000|2021-04-30 16:05:20|971.96|967.96|973.38|969.38|973.38|969.38|971.96|967.96|25
1619798730000|2021-04-30 16:05:30|973.69|969.69|973.43|969.43|974.02|970.02|972.5|968.5|24
1619798740000|2021-04-30 16:05:40|973.25|969.25|975.86|971.86|976.02|972.02|972.56|968.56|28
1619798750000|2021-04-30 16:05:50|976.35|972.35|973.27|969.27|976.41|972.41|973.24|969.24|28
1619798760000|2021-04-30 16:06:00|973.25|969.25|973.18|969.18|973.83|969.83|973|969|27
1619798770000|2021-04-30 16:06:10|973.36|969.36|972.39|968.39|973.78|969.78|972.31|968.31|28
1619798780000|2021-04-30 16:06:20|972.38|968.38|972.52|968.52|972.66|968.66|972.01|968.01|27
1619798790000|2021-04-30 16:06:30|972.43|968.43|972.56|968.56|972.94|968.94|971.97|967.97|25
1619798800000|2021-04-30 16:06:40|973.01|969.01|972.54|968.54|973.01|969.01|972.54|968.54|23
1619798810000|2021-04-30 16:06:50|972.55|968.55|971.67|967.67|972.93|968.93|971.67|967.67|25
1619798820000|2021-04-30 16:07:00|971.66|967.66|972.82|968.82|972.82|968.82|971.64|967.64|24
1619798830000|2021-04-30 16:07:10|972.72|968.72|972.54|968.54|972.98|968.98|972.49|968.49|23
1619798840000|2021-04-30 16:07:20|972.49|968.49|972.29|968.29|972.62|968.62|972.25|968.25|27
1619798850000|2021-04-30 16:07:30|972.28|968.28|972.98|968.98|972.98|968.98|972.28|968.28|23
1619798860000|2021-04-30 16:07:40|972.99|968.99|973.15|969.15|973.15|969.15|972.81|968.81|19
1619798870000|2021-04-30 16:07:50|973.18|969.18|974.21|970.21|974.21|970.21|973.18|969.18|23
1619798880000|2021-04-30 16:08:00|974.18|970.18|974.29|970.29|974.34|970.34|974.12|970.12|19
1619798890000|2021-04-30 16:08:10|974.19|970.19|973.8|969.8|974.19|970.19|973.55|969.55|21
1619798900000|2021-04-30 16:08:20|973.67|969.67|974.4|970.4|974.4|970.4|973.53|969.53|20
1619798910000|2021-04-30 16:08:30|974.49|970.49|973.76|969.76|974.49|970.49|973.76|969.76|25
1619798920000|2021-04-30 16:08:40|973.8|969.8|973.68|969.68|973.84|969.84|973.62|969.62|21
1619798930000|2021-04-30 16:08:50|973.74|969.74|973.46|969.46|973.78|969.78|972.98|968.98|27
1619798940000|2021-04-30 16:09:00|973.48|969.48|973.14|969.14|973.51|969.51|973.13|969.13|22
1619798950000|2021-04-30 16:09:10|973.13|969.13|974.13|970.13|974.13|970.13|973.1|969.1|25
1619798960000|2021-04-30 16:09:20|974.17|970.17|974.27|970.27|974.71|970.71|974.17|970.17|17
1619798970000|2021-04-30 16:09:30|974.29|970.29|973.93|969.93|974.34|970.34|973.92|969.92|20
1619798980000|2021-04-30 16:09:40|973.92|969.92|974.38|970.38|974.39|970.39|973.89|969.89|20
1619798990000|2021-04-30 16:09:50|974.39|970.39|974.55|970.55|974.57|970.57|974.38|970.38|17
1619799000000|2021-04-30 16:10:00|974.59|970.59|974.55|970.55|974.6|970.6|974.34|970.34|20
1619799010000|2021-04-30 16:10:10|974.51|970.51|974.74|970.74|974.81|970.81|974.49|970.49|17
1619799020000|2021-04-30 16:10:20|974.73|970.73|975.43|971.43|975.55|971.55|974.73|970.73|22
1619799030000|2021-04-30 16:10:30|975.53|971.53|975.94|971.94|975.99|971.99|975.42|971.42|20
1619799040000|2021-04-30 16:10:40|975.78|971.78|978.48|974.48|978.5|974.5|975.6|971.6|24
1619799050000|2021-04-30 16:10:50|978.26|974.26|978.19|974.19|978.7|974.7|978.1|974.1|18
1619799060000|2021-04-30 16:11:00|978.28|974.28|978.02|974.02|978.28|974.28|977.05|973.05|28
1619799070000|2021-04-30 16:11:10|978.03|974.03|979.07|975.07|979.07|975.07|977.95|973.95|24
1619799080000|2021-04-30 16:11:20|979.01|975.01|979.26|975.26|980.06|976.06|978.93|974.93|18
1619799090000|2021-04-30 16:11:30|981.48|977.48|981.21|977.21|981.5|977.5|981.16|977.16|22
1619799100000|2021-04-30 16:11:40|981.2|977.2|981.41|977.41|981.61|977.61|981.2|977.2|25
1619799110000|2021-04-30 16:11:50|981.38|977.38|980.66|976.66|981.38|977.38|980.12|976.12|27
1619799120000|2021-04-30 16:12:00|980.73|976.73|980.06|976.06|980.73|976.73|980.06|976.06|27
1619799130000|2021-04-30 16:12:10|980.05|976.05|979.77|975.77|980.05|976.05|979.39|975.39|29
1619799140000|2021-04-30 16:12:20|979.88|975.88|980.65|976.65|980.71|976.71|979.8|975.8|24
1619799150000|2021-04-30 16:12:30|980.63|976.63|981.4|977.4|981.53|977.53|980.63|976.63|25
1619799160000|2021-04-30 16:12:40|981.41|977.41|981.03|977.03|981.41|977.41|980.73|976.73|26
1619799170000|2021-04-30 16:12:50|980.99|976.99|981.53|977.53|981.67|977.67|980.99|976.99|25
1619799180000|2021-04-30 16:13:00|981.4|977.4|980.19|976.19|981.92|977.92|980.15|976.15|25
1619799190000|2021-04-30 16:13:10|980.11|976.11|981.14|977.14|981.18|977.18|979.97|975.97|27
1619799200000|2021-04-30 16:13:20|980.78|976.78|982.39|978.39|982.4|978.4|980.77|976.77|23
1619799210000|2021-04-30 16:13:30|982.36|978.36|982.42|978.42|982.52|978.52|982.35|978.35|17
1619799220000|2021-04-30 16:13:40|982.43|978.43|981.8|977.8|982.55|978.55|981.67|977.67|22
1619799230000|2021-04-30 16:13:50|981.49|977.49|980.63|976.63|981.49|977.49|980.63|976.63|28
1619799240000|2021-04-30 16:14:00|980.62|976.62|980.33|976.33|980.62|976.62|979.5|975.5|26
1619799250000|2021-04-30 16:14:10|980.41|976.41|981.21|977.21|981.22|977.22|980.41|976.41|24
1619799260000|2021-04-30 16:14:20|981.24|977.24|981.24|977.24|981.4|977.4|980.97|976.97|23
1619799270000|2021-04-30 16:14:30|981.21|977.21|981.39|977.39|981.55|977.55|980.92|976.92|26
1619799280000|2021-04-30 16:14:40|981.35|977.35|981.01|977.01|981.35|977.35|980.86|976.86|22
1619799290000|2021-04-30 16:14:50|981|977|980.93|976.93|981.17|977.17|980.92|976.92|22
1619799300000|2021-04-30 16:15:00|980.96|976.96|981.17|977.17|981.17|977.17|980.86|976.86|24
1619799310000|2021-04-30 16:15:10|981.18|977.18|981.85|977.85|982.08|978.08|981.16|977.16|22
1619799320000|2021-04-30 16:15:20|981.78|977.78|981.31|977.31|981.9|977.9|981.24|977.24|28
1619799330000|2021-04-30 16:15:30|981.37|977.37|982.12|978.12|982.12|978.12|981.31|977.31|24
1619799340000|2021-04-30 16:15:40|982.07|978.07|982.08|978.08|982.13|978.13|981.71|977.71|26
1619799350000|2021-04-30 16:15:50|982.1|978.1|981.82|977.82|982.13|978.13|981.57|977.57|26
1619799360000|2021-04-30 16:16:00|981.86|977.86|981.8|977.8|982.03|978.03|981.55|977.55|28
1619799370000|2021-04-30 16:16:10|981.86|977.86|982.07|978.07|982.09|978.09|981.85|977.85|25
1619799380000|2021-04-30 16:16:20|982.03|978.03|983.15|979.15|983.15|979.15|982.03|978.03|25
1619799390000|2021-04-30 16:16:30|983.06|979.06|984.02|980.02|984.02|980.02|982.19|978.19|22
1619799400000|2021-04-30 16:16:40|984.01|980.01|989.02|985.02|989.02|985.02|983.18|979.18|24
1619799410000|2021-04-30 16:16:50|989.01|985.01|989.47|985.47|990.01|986.01|988.49|984.49|27
1619799420000|2021-04-30 16:17:00|989.58|985.58|992.73|988.73|992.86|988.86|989.58|985.58|28
1619799430000|2021-04-30 16:17:10|993.62|989.62|994.11|990.11|995.01|991.01|993.62|989.62|24
1619799440000|2021-04-30 16:17:20|994.09|990.09|996.7|992.7|997.07|993.07|994.09|990.09|26
1619799450000|2021-04-30 16:17:30|996.61|992.61|997.3|993.3|997.4|993.4|996.39|992.39|27
1619799460000|2021-04-30 16:17:40|997.09|993.09|998.86|994.86|998.96|994.96|996.54|992.54|28
1619799470000|2021-04-30 16:17:50|998.87|994.87|999.66|995.66|999.94|995.94|998.87|994.87|27
1619799480000|2021-04-30 16:18:00|999.68|995.68|993.82|989.82|999.71|995.71|993.82|989.82|29
1619799490000|2021-04-30 16:18:10|993.51|989.51|994.2|990.2|994.56|990.56|992.39|988.39|28
1619799500000|2021-04-30 16:18:20|993.31|989.31|995.25|991.25|996.18|992.18|993.31|989.31|29
1619799510000|2021-04-30 16:18:30|995.66|991.66|997.08|993.08|997.17|993.17|995.24|991.24|26
1619799520000|2021-04-30 16:18:40|997.07|993.07|997.96|993.96|997.98|993.98|996.84|992.84|28
1619799530000|2021-04-30 16:18:50|998.18|994.18|998|994|999.12|995.12|997.79|993.79|28
1619799540000|2021-04-30 16:19:00|997.97|993.97|998|994|998.28|994.28|995.86|991.86|29
1619799550000|2021-04-30 16:19:10|997.83|993.83|998|994|998.1|994.1|996.35|992.35|26
1619799560000|2021-04-30 16:19:20|998.16|994.16|997.66|993.66|998.31|994.31|997.66|993.66|26
1619799570000|2021-04-30 16:19:30|998.04|994.04|997.55|993.55|998.04|994.04|997.44|993.44|26
1619799580000|2021-04-30 16:19:40|997.51|993.51|998.05|994.05|998.27|994.27|997.46|993.46|26
1619799590000|2021-04-30 16:19:50|998.11|994.11|996.36|992.36|998.11|994.11|996.36|992.36|25
1619799600000|2021-04-30 16:20:00|996.37|992.37|996.38|992.38|996.38|992.38|995.74|991.74|26
1619799610000|2021-04-30 16:20:10|996.52|992.52|996.94|992.94|997.23|993.23|996.34|992.34|24
1619799620000|2021-04-30 16:20:20|996.73|992.73|995.67|991.67|996.73|992.73|995.67|991.67|26
1619799630000|2021-04-30 16:20:30|995.51|991.51|997.21|993.21|997.4|993.4|995.36|991.36|24
1619799640000|2021-04-30 16:20:40|997.11|993.11|997.77|993.77|997.79|993.79|996.95|992.95|25
1619799650000|2021-04-30 16:20:50|997.92|993.92|997.35|993.35|997.95|993.95|997.35|993.35|23
1619799660000|2021-04-30 16:21:00|997.39|993.39|997.62|993.62|997.94|993.94|997.23|993.23|26
1619799670000|2021-04-30 16:21:10|997.73|993.73|999.89|995.89|999.89|995.89|997.73|993.73|25
1619799680000|2021-04-30 16:21:20|999.82|995.82|1002.09|998.09|1002.11|998.11|999.81|995.81|27
1619799690000|2021-04-30 16:21:30|1001.93|997.93|1002.15|998.15|1002.15|998.15|1001.47|997.47|27
1619799700000|2021-04-30 16:21:40|1002.16|998.16|1002.26|998.26|1002.26|998.26|1002.06|998.06|19
1619799710000|2021-04-30 16:21:50|1002.25|998.25|1001.98|997.98|1002.25|998.25|1001.78|997.78|24
1619799720000|2021-04-30 16:22:00|1002.01|998.01|999.61|995.61|1002.01|998.01|999.61|995.61|28
1619799730000|2021-04-30 16:22:10|999.28|995.28|1000.82|996.82|1000.82|996.82|998.43|994.43|26
1619799740000|2021-04-30 16:22:20|1000.91|996.91|1001.06|997.06|1001.11|997.11|1000.61|996.61|26
1619799750000|2021-04-30 16:22:30|1001.05|997.05|1000.83|996.83|1001.06|997.06|999.72|995.72|27
1619799760000|2021-04-30 16:22:40|1000.71|996.71|1000.73|996.73|1000.73|996.73|999.89|995.89|26
1619799770000|2021-04-30 16:22:50|1000.15|996.15|1000.32|996.32|1001.63|997.63|1000.15|996.15|27
1619799780000|2021-04-30 16:23:00|1000.21|996.21|999.04|995.04|1000.46|996.46|999.02|995.02|27
1619799790000|2021-04-30 16:23:10|998.4|994.4|998.67|994.67|999.02|995.02|997.41|993.41|28
1619799800000|2021-04-30 16:23:20|998.25|994.25|997.59|993.59|998.8|994.8|997.39|993.39|26
1619799810000|2021-04-30 16:23:30|997.93|993.93|997.34|993.34|998.37|994.37|997.34|993.34|27
1619799820000|2021-04-30 16:23:40|997.26|993.26|997.33|993.33|997.54|993.54|997.24|993.24|25
1619799830000|2021-04-30 16:23:50|997.32|993.32|996.52|992.52|997.51|993.51|996.42|992.42|25
1619799840000|2021-04-30 16:24:00|996.5|992.5|996.69|992.69|996.9|992.9|996.49|992.49|23
1619799850000|2021-04-30 16:24:10|996.59|992.59|995.03|991.03|996.65|992.65|995.03|991.03|25
1619799860000|2021-04-30 16:24:20|995.02|991.02|995.1|991.1|995.25|991.25|994.63|990.63|27
1619799870000|2021-04-30 16:24:30|995.12|991.12|992.98|988.98|995.12|991.12|992.98|988.98|27
1619799880000|2021-04-30 16:24:40|992.94|988.94|992.51|988.51|993.57|989.57|991.56|987.56|29
1619799890000|2021-04-30 16:24:50|992.53|988.53|991.29|987.29|992.62|988.62|991.11|987.11|27
1619799900000|2021-04-30 16:25:00|991.37|987.37|994.2|990.2|994.26|990.26|991|987|26
1619799910000|2021-04-30 16:25:10|994.32|990.32|993.47|989.47|994.32|990.32|992.47|988.47|27
1619799920000|2021-04-30 16:25:20|993.68|989.68|994.68|990.68|994.94|990.94|993.64|989.64|26
1619799930000|2021-04-30 16:25:30|994.82|990.82|994.82|990.82|994.97|990.97|994.71|990.71|24
1619799940000|2021-04-30 16:25:40|994.8|990.8|994.32|990.32|994.89|990.89|994.19|990.19|24
1619799950000|2021-04-30 16:25:50|994.28|990.28|993.92|989.92|994.28|990.28|993.67|989.67|22
1619799960000|2021-04-30 16:26:00|993.95|989.95|992.48|988.48|993.95|989.95|992.48|988.48|17
1619799970000|2021-04-30 16:26:10|992.41|988.41|992.8|988.8|992.82|988.82|991.75|987.75|24
1619799980000|2021-04-30 16:26:20|992.81|988.81|994.32|990.32|994.32|990.32|992.81|988.81|24
1619799990000|2021-04-30 16:26:30|994.31|990.31|994.83|990.83|995.53|991.53|994.08|990.08|26
1619800000000|2021-04-30 16:26:40|994.87|990.87|994.37|990.37|994.92|990.92|994.37|990.37|25
1619800010000|2021-04-30 16:26:50|994.47|990.47|993.67|989.67|994.56|990.56|993.67|989.67|24
1619800020000|2021-04-30 16:27:00|993.59|989.59|990.93|986.93|993.6|989.6|990.93|986.93|24
1619800030000|2021-04-30 16:27:10|991.03|987.03|990.58|986.58|991.49|987.49|990.55|986.55|25
1619800040000|2021-04-30 16:27:20|990.61|986.61|991.52|987.52|991.52|987.52|990.57|986.57|24
1619800050000|2021-04-30 16:27:30|991.69|987.69|992.21|988.21|992.52|988.52|991.67|987.67|25
1619800060000|2021-04-30 16:27:40|992.09|988.09|991.82|987.82|992.14|988.14|991.81|987.81|23
1619800070000|2021-04-30 16:27:50|991.81|987.81|992.11|988.11|992.11|988.11|991.8|987.8|17
1619800080000|2021-04-30 16:28:00|991.81|987.81|992.47|988.47|992.47|988.47|991.81|987.81|21
1619800090000|2021-04-30 16:28:10|992.6|988.6|993.04|989.04|993.31|989.31|992.57|988.57|26
1619800100000|2021-04-30 16:28:20|993.05|989.05|994.62|990.62|994.65|990.65|993.04|989.04|18
1619800110000|2021-04-30 16:28:30|994.6|990.6|994.58|990.58|994.62|990.62|994.31|990.31|23
1619800120000|2021-04-30 16:28:40|994.59|990.59|994.03|990.03|994.59|990.59|993.96|989.96|23
1619800130000|2021-04-30 16:28:50|994.07|990.07|994.14|990.14|994.19|990.19|994.02|990.02|23
1619800140000|2021-04-30 16:29:00|994.12|990.12|994.01|990.01|994.45|990.45|994.01|990.01|25
1619800150000|2021-04-30 16:29:10|994.08|990.08|993.73|989.73|994.13|990.13|993.72|989.72|24
1619800160000|2021-04-30 16:29:20|993.72|989.72|991.72|987.72|993.72|989.72|991.72|987.72|21
1619800170000|2021-04-30 16:29:30|991.87|987.87|991.23|987.23|991.87|987.87|989.56|985.56|28
1619800180000|2021-04-30 16:29:40|991.49|987.49|990.53|986.53|991.49|987.49|990.53|986.53|28
1619800190000|2021-04-30 16:29:50|990.52|986.52|991|987|991|987|990.39|986.39|24
1619800200000|2021-04-30 16:30:00|990.74|986.74|992.65|988.65|992.97|988.97|989.91|985.91|25
1619800210000|2021-04-30 16:30:10|992.61|988.61|992.5|988.5|992.97|988.97|992.48|988.48|25
1619800220000|2021-04-30 16:30:20|992.66|988.66|992.73|988.73|993.17|989.17|992.49|988.49|27
1619800230000|2021-04-30 16:30:30|992.8|988.8|992.76|988.76|993.3|989.3|992.57|988.57|18
1619800240000|2021-04-30 16:30:40|992.77|988.77|992.32|988.32|992.77|988.77|991.05|987.05|25
1619800250000|2021-04-30 16:30:50|992.33|988.33|992.58|988.58|992.95|988.95|992.31|988.31|27
1619800260000|2021-04-30 16:31:00|992.57|988.57|992.52|988.52|993.06|989.06|992.4|988.4|25
1619800270000|2021-04-30 16:31:10|992.51|988.51|992.44|988.44|992.52|988.52|992.31|988.31|23
1619800280000|2021-04-30 16:31:20|992.46|988.46|993.72|989.72|993.73|989.73|992.29|988.29|27
1619800290000|2021-04-30 16:31:30|993.64|989.64|993.37|989.37|993.64|989.64|992.94|988.94|25
1619800300000|2021-04-30 16:31:40|993.38|989.38|994.18|990.18|994.19|990.19|992.83|988.83|27
1619800310000|2021-04-30 16:31:50|994.43|990.43|994.28|990.28|994.45|990.45|994.1|990.1|24
1619800320000|2021-04-30 16:32:00|994.35|990.35|994.5|990.5|994.5|990.5|994.14|990.14|21
1619800330000|2021-04-30 16:32:10|994.58|990.58|997.38|993.38|997.4|993.4|994.54|990.54|27
1619800340000|2021-04-30 16:32:20|997.12|993.12|996.67|992.67|997.12|993.12|995.25|991.25|27
1619800350000|2021-04-30 16:32:30|996.62|992.62|996.42|992.42|996.62|992.62|996.3|992.3|23
1619800360000|2021-04-30 16:32:40|996.39|992.39|996.57|992.57|996.61|992.61|996.26|992.26|22
1619800370000|2021-04-30 16:32:50|996.58|992.58|996.19|992.19|996.63|992.63|996.13|992.13|16
1619800380000|2021-04-30 16:33:00|995.96|991.96|996.49|992.49|996.56|992.56|995.82|991.82|26
1619800390000|2021-04-30 16:33:10|996.52|992.52|996.5|992.5|996.53|992.53|996.38|992.38|24
1619800400000|2021-04-30 16:33:20|996.35|992.35|1000.47|996.47|1000.47|996.47|996.35|992.35|28
1619800410000|2021-04-30 16:33:30|1000.45|996.45|999.49|995.49|1000.97|996.97|999.33|995.33|27
1619800420000|2021-04-30 16:33:40|999.37|995.37|998.81|994.81|1000.43|996.43|998.52|994.52|28
1619800430000|2021-04-30 16:33:50|998.76|994.76|998.66|994.66|999.25|995.25|997.37|993.37|24
1619800440000|2021-04-30 16:34:00|998.55|994.55|997.94|993.94|998.74|994.74|997.56|993.56|25
1619800450000|2021-04-30 16:34:10|998.09|994.09|998.09|994.09|998.64|994.64|998.09|994.09|22
1619800460000|2021-04-30 16:34:20|998.12|994.12|997.06|993.06|998.12|994.12|996.95|992.95|28
1619800470000|2021-04-30 16:34:30|997.05|993.05|996.71|992.71|997.05|993.05|996.29|992.29|25
1619800480000|2021-04-30 16:34:40|996.46|992.46|996.13|992.13|996.69|992.69|995.88|991.88|21
1619800490000|2021-04-30 16:34:50|996.19|992.19|997.13|993.13|997.13|993.13|995.72|991.72|26
1619800500000|2021-04-30 16:35:00|997.22|993.22|996.42|992.42|997.28|993.28|996.42|992.42|24
1619800510000|2021-04-30 16:35:10|996.44|992.44|995.16|991.16|996.44|992.44|994.88|990.88|24
1619800520000|2021-04-30 16:35:20|995.32|991.32|994.45|990.45|995.45|991.45|994.45|990.45|21
1619800530000|2021-04-30 16:35:30|994.5|990.5|994.83|990.83|994.83|990.83|994.23|990.23|21
1619800540000|2021-04-30 16:35:40|994.84|990.84|996.18|992.18|996.19|992.19|994.84|990.84|27
1619800550000|2021-04-30 16:35:50|996.2|992.2|996.37|992.37|996.68|992.68|996.17|992.17|23
1619800560000|2021-04-30 16:36:00|996.35|992.35|997.22|993.22|997.24|993.24|996.35|992.35|17
1619800570000|2021-04-30 16:36:10|997.23|993.23|997.33|993.33|997.49|993.49|997.16|993.16|19
1619800580000|2021-04-30 16:36:20|997.34|993.34|996.58|992.58|997.35|993.35|996.58|992.58|24
1619800590000|2021-04-30 16:36:30|996.57|992.57|995.32|991.32|996.57|992.57|995.19|991.19|25
1619800600000|2021-04-30 16:36:40|995.5|991.5|995.97|991.97|996.33|992.33|995.5|991.5|19
1619800610000|2021-04-30 16:36:50|995.96|991.96|995.16|991.16|995.96|991.96|995.14|991.14|22
1619800620000|2021-04-30 16:37:00|995.15|991.15|994.15|990.15|995.17|991.17|994.05|990.05|26
1619800630000|2021-04-30 16:37:10|994.16|990.16|993.56|989.56|994.39|990.39|993.56|989.56|26
1619800640000|2021-04-30 16:37:20|993.52|989.52|994.1|990.1|994.1|990.1|993.51|989.51|28
1619800650000|2021-04-30 16:37:30|994.09|990.09|995.05|991.05|995.27|991.27|994.09|990.09|22
1619800660000|2021-04-30 16:37:40|994.98|990.98|994.62|990.62|994.98|990.98|994.33|990.33|23
1619800670000|2021-04-30 16:37:50|994.42|990.42|995.58|991.58|995.58|991.58|993.99|989.99|25
1619800680000|2021-04-30 16:38:00|995.81|991.81|996.97|992.97|997.1|993.1|995.81|991.81|27
1619800690000|2021-04-30 16:38:10|996.78|992.78|995.14|991.14|996.78|992.78|995.14|991.14|27
1619800700000|2021-04-30 16:38:20|995.19|991.19|994.23|990.23|995.66|991.66|993.98|989.98|23
1619800710000|2021-04-30 16:38:30|994.36|990.36|993.28|989.28|994.93|990.93|993.1|989.1|22
1619800720000|2021-04-30 16:38:40|993.29|989.29|993.21|989.21|993.74|989.74|993.17|989.17|22
1619800730000|2021-04-30 16:38:50|993.04|989.04|993.17|989.17|993.17|989.17|992.57|988.57|21
1619800740000|2021-04-30 16:39:00|993.19|989.19|993.36|989.36|993.7|989.7|993.19|989.19|28
1619800750000|2021-04-30 16:39:10|993.31|989.31|992.48|988.48|993.33|989.33|992.48|988.48|25
1619800760000|2021-04-30 16:39:20|992.75|988.75|992.49|988.49|992.75|988.75|992.32|988.32|22
1619800770000|2021-04-30 16:39:30|992.48|988.48|991.81|987.81|992.48|988.48|991.8|987.8|20
1619800780000|2021-04-30 16:39:40|991.8|987.8|991.28|987.28|991.8|987.8|991.28|987.28|19
1619800790000|2021-04-30 16:39:50|991.34|987.34|990.54|986.54|991.34|987.34|990.33|986.33|25
1619800800000|2021-04-30 16:40:00|990.58|986.58|991.37|987.37|991.44|987.44|990.58|986.58|20
1619800810000|2021-04-30 16:40:10|991.33|987.33|991.13|987.13|991.74|987.74|991.12|987.12|23
1619800820000|2021-04-30 16:40:20|991.1|987.1|990.78|986.78|991.2|987.2|990.67|986.67|18
1619800830000|2021-04-30 16:40:30|990.85|986.85|991.63|987.63|991.77|987.77|990.79|986.79|20
1619800840000|2021-04-30 16:40:40|991.71|987.71|991.43|987.43|991.72|987.72|991.43|987.43|22
1619800850000|2021-04-30 16:40:50|991.41|987.41|991.37|987.37|991.57|987.57|991.35|987.35|22
1619800860000|2021-04-30 16:41:00|991.38|987.38|991.42|987.42|991.46|987.46|991.38|987.38|20
1619800870000|2021-04-30 16:41:10|991.41|987.41|991.09|987.09|991.41|987.41|991.05|987.05|21
1619800880000|2021-04-30 16:41:20|991.1|987.1|991.12|987.12|991.19|987.19|991.1|987.1|17
1619800890000|2021-04-30 16:41:30|991.1|987.1|990.94|986.94|991.28|987.28|990.94|986.94|17
1619800900000|2021-04-30 16:41:40|991.16|987.16|990.84|986.84|991.16|987.16|990.05|986.05|20
1619800910000|2021-04-30 16:41:50|991.06|987.06|989.59|985.59|991.39|987.39|989.48|985.48|20
1619800920000|2021-04-30 16:42:00|989.57|985.57|988.96|984.96|989.59|985.59|988.8|984.8|26
1619800930000|2021-04-30 16:42:10|988.97|984.97|990.23|986.23|990.42|986.42|988.97|984.97|24
1619800940000|2021-04-30 16:42:20|990.27|986.27|989.36|985.36|990.3|986.3|989.36|985.36|25
1619800950000|2021-04-30 16:42:30|989.38|985.38|988.82|984.82|989.38|985.38|988.82|984.82|21
1619800960000|2021-04-30 16:42:40|988.8|984.8|989.04|985.04|989.05|985.05|988.63|984.63|21
1619800970000|2021-04-30 16:42:50|989.06|985.06|989.1|985.1|989.21|985.21|989.02|985.02|24
1619800980000|2021-04-30 16:43:00|989.11|985.11|989.42|985.42|989.48|985.48|989.01|985.01|24
1619800990000|2021-04-30 16:43:10|989.41|985.41|989.41|985.41|989.45|985.45|989.14|985.14|24
1619801000000|2021-04-30 16:43:20|989.43|985.43|989.68|985.68|989.68|985.68|989.38|985.38|19
1619801010000|2021-04-30 16:43:30|989.89|985.89|989.54|985.54|990.04|986.04|989.54|985.54|22
1619801020000|2021-04-30 16:43:40|989.53|985.53|989.46|985.46|989.59|985.59|989.45|985.45|17
1619801030000|2021-04-30 16:43:50|989.47|985.47|989.04|985.04|989.53|985.53|989.04|985.04|20
1619801040000|2021-04-30 16:44:00|989.09|985.09|989.23|985.23|989.3|985.3|988.86|984.86|19
1619801050000|2021-04-30 16:44:10|989.28|985.28|989.62|985.62|989.63|985.63|989.27|985.27|23
1619801060000|2021-04-30 16:44:20|989.61|985.61|989.03|985.03|989.61|985.61|989.01|985.01|22
1619801070000|2021-04-30 16:44:30|989.11|985.11|988.32|984.32|989.18|985.18|988.32|984.32|25
1619801080000|2021-04-30 16:44:40|988.38|984.38|988.4|984.4|988.6|984.6|988.26|984.26|23
1619801090000|2021-04-30 16:44:50|988.49|984.49|988.42|984.42|988.49|984.49|988.37|984.37|22
1619801100000|2021-04-30 16:45:00|988.4|984.4|988.37|984.37|988.41|984.41|988.13|984.13|20
1619801110000|2021-04-30 16:45:10|988.45|984.45|990.59|986.59|990.59|986.59|988.37|984.37|24
1619801120000|2021-04-30 16:45:20|990.64|986.64|992.13|988.13|992.26|988.26|990.43|986.43|25
1619801130000|2021-04-30 16:45:30|991.89|987.89|991.09|987.09|992.31|988.31|991.09|987.09|23
1619801140000|2021-04-30 16:45:40|991.1|987.1|991.05|987.05|991.15|987.15|990.96|986.96|19
1619801150000|2021-04-30 16:45:50|991.04|987.04|991.7|987.7|991.77|987.77|991.02|987.02|21
1619801160000|2021-04-30 16:46:00|991.86|987.86|992.26|988.26|992.41|988.41|991.86|987.86|20
1619801170000|2021-04-30 16:46:10|992.25|988.25|992.2|988.2|992.25|988.25|991.8|987.8|27
1619801180000|2021-04-30 16:46:20|992.22|988.22|991.72|987.72|992.3|988.3|991.72|987.72|23
1619801190000|2021-04-30 16:46:30|991.79|987.79|990.58|986.58|991.79|987.79|990.44|986.44|24
1619801200000|2021-04-30 16:46:40|990.68|986.68|990.29|986.29|990.68|986.68|989.78|985.78|27
1619801210000|2021-04-30 16:46:50|989.78|985.78|989.2|985.2|989.82|985.82|989.13|985.13|21
1619801220000|2021-04-30 16:47:00|989.18|985.18|988.8|984.8|989.18|985.18|988.8|984.8|17
1619801230000|2021-04-30 16:47:10|988.85|984.85|987.91|983.91|988.85|984.85|987.91|983.91|19
1619801240000|2021-04-30 16:47:20|987.99|983.99|985.67|981.67|987.99|983.99|985.62|981.62|23
1619801250000|2021-04-30 16:47:30|985.62|981.62|987.05|983.05|987.3|983.3|985.62|981.62|25
1619801260000|2021-04-30 16:47:40|987.04|983.04|987.01|983.01|987.21|983.21|986.72|982.72|26
1619801270000|2021-04-30 16:47:50|986.99|982.99|986.46|982.46|987.07|983.07|986.46|982.46|24
1619801280000|2021-04-30 16:48:00|986.52|982.52|986.45|982.45|986.83|982.83|986.38|982.38|23
1619801290000|2021-04-30 16:48:10|986.44|982.44|986.14|982.14|986.44|982.44|985.86|981.86|25
1619801300000|2021-04-30 16:48:20|986.01|982.01|986.57|982.57|986.78|982.78|986.01|982.01|27
1619801310000|2021-04-30 16:48:30|986.46|982.46|986.4|982.4|986.46|982.46|986.24|982.24|24
1619801320000|2021-04-30 16:48:40|986.33|982.33|987.01|983.01|987.02|983.02|986.33|982.33|17
1619801330000|2021-04-30 16:48:50|987.03|983.03|986.73|982.73|987.13|983.13|986.7|982.7|20
1619801340000|2021-04-30 16:49:00|986.72|982.72|987|983|987.1|983.1|986.7|982.7|20
1619801350000|2021-04-30 16:49:10|986.99|982.99|986.44|982.44|987.08|983.08|986.44|982.44|23
1619801360000|2021-04-30 16:49:20|986.43|982.43|986.2|982.2|986.48|982.48|986.11|982.11|24
1619801370000|2021-04-30 16:49:30|985.96|981.96|985.7|981.7|985.98|981.98|985.7|981.7|22
1619801380000|2021-04-30 16:49:40|985.71|981.71|985.18|981.18|985.79|981.79|985.18|981.18|22
1619801390000|2021-04-30 16:49:50|985.16|981.16|984.28|980.28|985.16|981.16|984.28|980.28|18
1619801400000|2021-04-30 16:50:00|984.27|980.27|984.75|980.75|984.91|980.91|984.13|980.13|25
1619801410000|2021-04-30 16:50:10|984.73|980.73|984.76|980.76|984.82|980.82|984.23|980.23|23
1619801420000|2021-04-30 16:50:20|984.8|980.8|985.22|981.22|985.26|981.26|984.8|980.8|20
1619801430000|2021-04-30 16:50:30|985.24|981.24|985.22|981.22|985.47|981.47|985.2|981.2|17
1619801440000|2021-04-30 16:50:40|985.2|981.2|983.84|979.84|985.22|981.22|983.84|979.84|26
1619801450000|2021-04-30 16:50:50|983.89|979.89|984.57|980.57|984.57|980.57|983.57|979.57|21
1619801460000|2021-04-30 16:51:00|984.58|980.58|983.15|979.15|984.58|980.58|983.1|979.1|26
1619801470000|2021-04-30 16:51:10|983.13|979.13|981.57|977.57|983.22|979.22|981.57|977.57|26
1619801480000|2021-04-30 16:51:20|981.84|977.84|982.42|978.42|982.59|978.59|981.83|977.83|27
1619801490000|2021-04-30 16:51:30|982.17|978.17|981.27|977.27|982.39|978.39|981.13|977.13|27
1619801500000|2021-04-30 16:51:40|981.26|977.26|981.85|977.85|982.03|978.03|981.22|977.22|28
1619801510000|2021-04-30 16:51:50|982.33|978.33|982.23|978.23|982.39|978.39|981.56|977.56|25
1619801520000|2021-04-30 16:52:00|982.26|978.26|984.72|980.72|984.72|980.72|982.26|978.26|25
1619801530000|2021-04-30 16:52:10|984.71|980.71|984.97|980.97|984.99|980.99|984.7|980.7|21
1619801540000|2021-04-30 16:52:20|985.05|981.05|985.35|981.35|985.35|981.35|984.93|980.93|25
1619801550000|2021-04-30 16:52:30|985.42|981.42|985.09|981.09|985.43|981.43|985.09|981.09|20
1619801560000|2021-04-30 16:52:40|985.56|981.56|985.16|981.16|985.56|981.56|985.08|981.08|25
1619801570000|2021-04-30 16:52:50|985.17|981.17|984.68|980.68|985.24|981.24|984.68|980.68|27
1619801580000|2021-04-30 16:53:00|984.67|980.67|984.07|980.07|984.75|980.75|984.07|980.07|19
1619801590000|2021-04-30 16:53:10|983.93|979.93|983.78|979.78|984.12|980.12|983.78|979.78|24
1619801600000|2021-04-30 16:53:20|983.76|979.76|983.45|979.45|984.09|980.09|983.42|979.42|25
1619801610000|2021-04-30 16:53:30|983.44|979.44|983.35|979.35|983.9|979.9|983.35|979.35|19
1619801620000|2021-04-30 16:53:40|983.38|979.38|983.8|979.8|983.92|979.92|983.3|979.3|25
1619801630000|2021-04-30 16:53:50|983.68|979.68|983.78|979.78|983.82|979.82|983.43|979.43|22
1619801640000|2021-04-30 16:54:00|983.46|979.46|983.34|979.34|983.48|979.48|983.15|979.15|23
1619801650000|2021-04-30 16:54:10|983.35|979.35|984.16|980.16|984.16|980.16|983.13|979.13|26
1619801660000|2021-04-30 16:54:20|984.01|980.01|984.6|980.6|985.51|981.51|983.47|979.47|26
1619801670000|2021-04-30 16:54:30|984.59|980.59|983.86|979.86|985.48|981.48|983.86|979.86|24
1619801680000|2021-04-30 16:54:40|983.83|979.83|983.25|979.25|983.83|979.83|982.94|978.94|27
1619801690000|2021-04-30 16:54:50|983.19|979.19|983.65|979.65|983.65|979.65|983.02|979.02|28
1619801700000|2021-04-30 16:55:00|983.61|979.61|984.17|980.17|984.25|980.25|983.61|979.61|20
1619801710000|2021-04-30 16:55:10|983.94|979.94|983.07|979.07|983.94|979.94|983.07|979.07|26
1619801720000|2021-04-30 16:55:20|983.09|979.09|983.32|979.32|983.68|979.68|983.06|979.06|22
1619801730000|2021-04-30 16:55:30|983.31|979.31|983.35|979.35|983.49|979.49|983.18|979.18|25
1619801740000|2021-04-30 16:55:40|983.5|979.5|982.76|978.76|983.57|979.57|982.74|978.74|25
1619801750000|2021-04-30 16:55:50|982.79|978.79|982.28|978.28|982.9|978.9|982.28|978.28|25
1619801760000|2021-04-30 16:56:00|982.21|978.21|982.48|978.48|982.48|978.48|982.03|978.03|27
1619801770000|2021-04-30 16:56:10|982.57|978.57|982.44|978.44|982.73|978.73|982.44|978.44|25
1619801780000|2021-04-30 16:56:20|982.47|978.47|981.33|977.33|982.47|978.47|981.08|977.08|25
1619801790000|2021-04-30 16:56:30|981.3|977.3|981.61|977.61|981.84|977.84|981.16|977.16|23
1619801800000|2021-04-30 16:56:40|981.62|977.62|980.56|976.56|981.72|977.72|980.49|976.49|26
1619801810000|2021-04-30 16:56:50|980.57|976.57|979.92|975.92|980.65|976.65|979.81|975.81|20
1619801820000|2021-04-30 16:57:00|979.82|975.82|979.87|975.87|980.74|976.74|979.82|975.82|26
1619801830000|2021-04-30 16:57:10|979.92|975.92|979.74|975.74|980.33|976.33|979.74|975.74|25
1619801840000|2021-04-30 16:57:20|979.69|975.69|979.53|975.53|979.74|975.74|979.36|975.36|26
1619801850000|2021-04-30 16:57:30|979.5|975.5|981.48|977.48|981.48|977.48|979.44|975.44|28
1619801860000|2021-04-30 16:57:40|981.5|977.5|981.78|977.78|982.05|978.05|981.44|977.44|24
1619801870000|2021-04-30 16:57:50|981.85|977.85|981.63|977.63|981.87|977.87|981.34|977.34|24
1619801880000|2021-04-30 16:58:00|981.67|977.67|982.08|978.08|982.11|978.11|980.97|976.97|24
1619801890000|2021-04-30 16:58:10|982.03|978.03|982.06|978.06|982.16|978.16|981.75|977.75|24
1619801900000|2021-04-30 16:58:20|982.09|978.09|982.22|978.22|982.25|978.25|982.07|978.07|16
1619801910000|2021-04-30 16:58:30|982.24|978.24|981.74|977.74|982.37|978.37|981.74|977.74|25
1619801920000|2021-04-30 16:58:40|981.75|977.75|981.92|977.92|981.92|977.92|981.71|977.71|24
1619801930000|2021-04-30 16:58:50|981.89|977.89|982.26|978.26|982.26|978.26|981.85|977.85|24
1619801940000|2021-04-30 16:59:00|982.32|978.32|982.17|978.17|982.35|978.35|982.17|978.17|11
1619801950000|2021-04-30 16:59:10|982.52|978.52|982.41|978.41|982.52|978.52|982.38|978.38|10
1619801960000|2021-04-30 16:59:20|982.48|978.48|982.39|978.39|982.48|978.48|982.35|978.35|9
1619801970000|2021-04-30 16:59:30|982.43|978.43|982.46|978.46|982.48|978.48|982.39|978.39|7
1619801980000|2021-04-30 16:59:40|982.41|978.41|982.48|978.48|982.48|978.48|982.41|978.41|2
1619801990000|2021-04-30 16:59:50|982.6|978.6|982.72|978.72|982.94|978.94|982.6|978.6|7
1619802000000|2021-04-30 17:00:00|982.66|978.66|982.46|978.46|982.66|978.66|981.99|977.99|14
1619802010000|2021-04-30 17:00:10|982.41|978.41|982.96|978.96|982.97|978.97|982.41|978.41|7
1619802020000|2021-04-30 17:00:20|982.76|978.76|982.88|978.88|983.03|979.03|982.63|978.63|10
1619802030000|2021-04-30 17:00:30|982.63|978.63|983.22|979.22|983.22|979.22|982.49|978.49|12
1619802040000|2021-04-30 17:00:40|983.29|979.29|984.31|980.31|984.45|980.45|983.29|979.29|12
1619802050000|2021-04-30 17:00:50|984.63|980.63|984.87|980.87|984.87|980.87|984.63|980.63|9
1619802060000|2021-04-30 17:01:00|984.95|980.95|986.07|982.07|986.29|982.29|984.95|980.95|11
1619802070000|2021-04-30 17:01:10|986.38|982.38|986.07|982.07|986.38|982.38|986.07|982.07|2
1619802080000|2021-04-30 17:01:20|986.13|982.13|987|983|987|983|986.13|982.13|8
1619802090000|2021-04-30 17:01:30|987.05|983.05|987.18|983.18|987.56|983.56|986.96|982.96|13
1619802100000|2021-04-30 17:01:40|987.74|983.74|988.91|984.91|988.91|984.91|987.57|983.57|14
1619802110000|2021-04-30 17:01:50|988.89|984.89|988.89|984.89|988.89|984.89|988.57|984.57|12
1619802120000|2021-04-30 17:02:00|988.76|984.76|988.17|984.17|988.76|984.76|988.17|984.17|13
1619802130000|2021-04-30 17:02:10|987.94|983.94|987.32|983.32|988.16|984.16|987.32|983.32|17
1619802140000|2021-04-30 17:02:20|987.31|983.31|987.22|983.22|987.34|983.34|987.13|983.13|14
1619802150000|2021-04-30 17:02:30|986.95|982.95|987.62|983.62|987.62|983.62|986.95|982.95|11
1619802160000|2021-04-30 17:02:40|987.71|983.71|988.55|984.55|988.59|984.59|987.33|983.33|21
1619802170000|2021-04-30 17:02:50|988.38|984.38|987.92|983.92|988.39|984.39|987.92|983.92|13
1619802180000|2021-04-30 17:03:00|987.85|983.85|988.27|984.27|988.31|984.31|987.64|983.64|13
1619802190000|2021-04-30 17:03:10|987.9|983.9|988.48|984.48|988.72|984.72|987.9|983.9|18
1619802200000|2021-04-30 17:03:20|988.44|984.44|987.54|983.54|988.44|984.44|987.54|983.54|17
1619802210000|2021-04-30 17:03:30|987.46|983.46|987.51|983.51|987.51|983.51|987.33|983.33|11
1619802220000|2021-04-30 17:03:40|987.4|983.4|988.09|984.09|988.09|984.09|987.4|983.4|17
1619802230000|2021-04-30 17:03:50|988.13|984.13|987.91|983.91|988.13|984.13|987.91|983.91|8
1619802240000|2021-04-30 17:04:00|987.92|983.92|989.1|985.1|989.1|985.1|987.92|983.92|13
1619802250000|2021-04-30 17:04:10|989.15|985.15|989.7|985.7|989.7|985.7|988.81|984.81|10
1619802260000|2021-04-30 17:04:20|990.03|986.03|990.77|986.77|990.77|986.77|989.5|985.5|12
1619802270000|2021-04-30 17:04:30|990.87|986.87|989.98|985.98|990.87|986.87|989.97|985.97|13
1619802280000|2021-04-30 17:04:40|990.05|986.05|989.1|985.1|990.05|986.05|989.1|985.1|9
1619802290000|2021-04-30 17:04:50|989.14|985.14|988.95|984.95|989.14|985.14|988.73|984.73|17
1619802300000|2021-04-30 17:05:00|988.9|984.9|989.49|985.49|989.49|985.49|988.89|984.89|9
1619802310000|2021-04-30 17:05:10|989.55|985.55|989.71|985.71|989.71|985.71|989.55|985.55|10
1619802320000|2021-04-30 17:05:20|989.72|985.72|989.58|985.58|989.72|985.72|989.56|985.56|11
1619802330000|2021-04-30 17:05:30|989.56|985.56|988.83|984.83|989.56|985.56|988.83|984.83|14
1619802340000|2021-04-30 17:05:40|988.8|984.8|987.4|983.4|988.8|984.8|987.4|983.4|25
1619802350000|2021-04-30 17:05:50|987.45|983.45|986.4|982.4|987.45|983.45|986.4|982.4|17
1619802360000|2021-04-30 17:06:00|986.21|982.21|986.7|982.7|986.72|982.72|986.21|982.21|21
1619802370000|2021-04-30 17:06:10|986.71|982.71|986.57|982.57|986.84|982.84|986.57|982.57|9
1619802380000|2021-04-30 17:06:20|986.88|982.88|986.77|982.77|987.35|983.35|986.57|982.57|16
1619802390000|2021-04-30 17:06:30|986.76|982.76|988.25|984.25|988.25|984.25|986.74|982.74|22
1619802400000|2021-04-30 17:06:40|988.22|984.22|987.86|983.86|988.25|984.25|987.8|983.8|20
1619802410000|2021-04-30 17:06:50|987.81|983.81|987.62|983.62|987.82|983.82|987.33|983.33|20
1619802420000|2021-04-30 17:07:00|987.64|983.64|988.1|984.1|988.1|984.1|987.64|983.64|18
1619802430000|2021-04-30 17:07:10|988.02|984.02|987.44|983.44|988.02|984.02|987.44|983.44|24
1619802440000|2021-04-30 17:07:20|987.43|983.43|987.24|983.24|987.43|983.43|987.17|983.17|28
1619802450000|2021-04-30 17:07:30|987.3|983.3|987.66|983.66|987.67|983.67|987.3|983.3|21
1619802460000|2021-04-30 17:07:40|987.65|983.65|987.17|983.17|987.78|983.78|987.17|983.17|22
1619802470000|2021-04-30 17:07:50|987.27|983.27|987.11|983.11|987.27|983.27|986.98|982.98|25
1619802480000|2021-04-30 17:08:00|987.12|983.12|987.34|983.34|987.35|983.35|987.06|983.06|20
1619802490000|2021-04-30 17:08:10|987.33|983.33|986.9|982.9|987.44|983.44|986.9|982.9|22
1619802500000|2021-04-30 17:08:20|986.97|982.97|987.06|983.06|987.06|983.06|986.76|982.76|21
1619802510000|2021-04-30 17:08:30|987.16|983.16|987.36|983.36|987.76|983.76|987.16|983.16|18
1619802520000|2021-04-30 17:08:40|987.34|983.34|988.19|984.19|988.19|984.19|987.12|983.12|24
1619802530000|2021-04-30 17:08:50|988.21|984.21|988.76|984.76|988.77|984.77|988.18|984.18|23
1619802540000|2021-04-30 17:09:00|988.77|984.77|989.49|985.49|989.49|985.49|988.77|984.77|21
1619802550000|2021-04-30 17:09:10|989.32|985.32|990.54|986.54|990.73|986.73|989.32|985.32|23
1619802560000|2021-04-30 17:09:20|990.61|986.61|992.48|988.48|992.5|988.5|990.61|986.61|22
1619802570000|2021-04-30 17:09:30|992.47|988.47|992.87|988.87|992.87|988.87|992.47|988.47|16
1619802580000|2021-04-30 17:09:40|992.9|988.9|993.15|989.15|993.22|989.22|992.9|988.9|19
1619802590000|2021-04-30 17:09:50|992.83|988.83|992.21|988.21|992.88|988.88|992.21|988.21|23
1619802600000|2021-04-30 17:10:00|992.07|988.07|992.23|988.23|992.31|988.31|991.92|987.92|27
1619802610000|2021-04-30 17:10:10|992.33|988.33|993.43|989.43|993.71|989.71|992.31|988.31|25
1619802620000|2021-04-30 17:10:20|993.44|989.44|993.3|989.3|993.65|989.65|993.3|989.3|20
1619802630000|2021-04-30 17:10:30|993.31|989.31|993.59|989.59|993.73|989.73|993.3|989.3|19
1619802640000|2021-04-30 17:10:40|993.57|989.57|993.51|989.51|993.67|989.67|993.51|989.51|17
1619802650000|2021-04-30 17:10:50|993.21|989.21|992.62|988.62|993.22|989.22|992.13|988.13|25
1619802660000|2021-04-30 17:11:00|992.56|988.56|991.14|987.14|992.56|988.56|991.11|987.11|23
1619802670000|2021-04-30 17:11:10|990.98|986.98|990.15|986.15|990.98|986.98|989.17|985.17|26
1619802680000|2021-04-30 17:11:20|990.13|986.13|987.89|983.89|990.13|986.13|987.89|983.89|25
1619802690000|2021-04-30 17:11:30|987.85|983.85|989.36|985.36|989.41|985.41|987.85|983.85|27
1619802700000|2021-04-30 17:11:40|989.35|985.35|988.43|984.43|989.35|985.35|988.41|984.41|25
1619802710000|2021-04-30 17:11:50|988.41|984.41|988.83|984.83|988.85|984.85|988.41|984.41|23
1619802720000|2021-04-30 17:12:00|988.8|984.8|988.84|984.84|988.93|984.93|988.77|984.77|19
1619802730000|2021-04-30 17:12:10|988.85|984.85|989.31|985.31|989.31|985.31|988.84|984.84|21
1619802740000|2021-04-30 17:12:20|989.5|985.5|989.48|985.48|990.41|986.41|989.46|985.46|26
1619802750000|2021-04-30 17:12:30|989.29|985.29|990.21|986.21|990.23|986.23|989|985|23
1619802760000|2021-04-30 17:12:40|990.16|986.16|989.78|985.78|990.42|986.42|989.77|985.77|20
1619802770000|2021-04-30 17:12:50|989.81|985.81|988.09|984.09|989.81|985.81|988.01|984.01|25
1619802780000|2021-04-30 17:13:00|988.06|984.06|990.12|986.12|990.13|986.13|987.86|983.86|23
1619802790000|2021-04-30 17:13:10|990.19|986.19|989.44|985.44|990.19|986.19|989.44|985.44|24
1619802800000|2021-04-30 17:13:20|989.43|985.43|988.62|984.62|989.43|985.43|988.62|984.62|25
1619802810000|2021-04-30 17:13:30|988.61|984.61|988.66|984.66|988.82|984.82|988.48|984.48|22
1619802820000|2021-04-30 17:13:40|988.63|984.63|988.73|984.73|989.24|985.24|988.61|984.61|19
1619802830000|2021-04-30 17:13:50|988.7|984.7|988.82|984.82|988.82|984.82|988.56|984.56|18
1619802840000|2021-04-30 17:14:00|988.8|984.8|990.66|986.66|990.66|986.66|988.78|984.78|24
1619802850000|2021-04-30 17:14:10|990.84|986.84|990.07|986.07|990.84|986.84|990.05|986.05|27
1619802860000|2021-04-30 17:14:20|990.03|986.03|989.37|985.37|990.03|986.03|989.37|985.37|14
1619802870000|2021-04-30 17:14:30|989.3|985.3|989.01|985.01|989.3|985.3|989.01|985.01|24
1619802880000|2021-04-30 17:14:40|989.02|985.02|990.36|986.36|990.36|986.36|989.02|985.02|25
1619802890000|2021-04-30 17:14:50|990.34|986.34|989.42|985.42|990.4|986.4|989.42|985.42|23
1619802900000|2021-04-30 17:15:00|989.33|985.33|990.03|986.03|990.07|986.07|989.03|985.03|28
1619802910000|2021-04-30 17:15:10|990.01|986.01|990.86|986.86|990.86|986.86|990.01|986.01|24
1619802920000|2021-04-30 17:15:20|990.84|986.84|990.22|986.22|991.16|987.16|990.22|986.22|26
1619802930000|2021-04-30 17:15:30|990.26|986.26|989.99|985.99|990.26|986.26|989.91|985.91|18
1619802940000|2021-04-30 17:15:40|990.04|986.04|989.9|985.9|990.04|986.04|989.74|985.74|12
1619802950000|2021-04-30 17:15:50|989.95|985.95|989.61|985.61|989.95|985.95|989.6|985.6|17
1619802960000|2021-04-30 17:16:00|989.53|985.53|989.53|985.53|989.61|985.61|989.38|985.38|18
1619802970000|2021-04-30 17:16:10|989.62|985.62|991.51|987.51|991.96|987.96|989.62|985.62|23
1619802980000|2021-04-30 17:16:20|991.48|987.48|990.91|986.91|991.61|987.61|990.86|986.86|25
1619802990000|2021-04-30 17:16:30|990.9|986.9|990.97|986.97|990.97|986.97|990.66|986.66|17
1619803000000|2021-04-30 17:16:40|991.06|987.06|990.93|986.93|991.15|987.15|990.9|986.9|19
1619803010000|2021-04-30 17:16:50|990.92|986.92|990.7|986.7|990.94|986.94|990.57|986.57|17
1619803020000|2021-04-30 17:17:00|990.68|986.68|990.46|986.46|990.68|986.68|990.36|986.36|13
1619803030000|2021-04-30 17:17:10|990.47|986.47|990.62|986.62|990.7|986.7|990.42|986.42|14
1619803040000|2021-04-30 17:17:20|990.6|986.6|989.42|985.42|990.64|986.64|989.28|985.28|24
1619803050000|2021-04-30 17:17:30|989.4|985.4|989.66|985.66|989.88|985.88|989.33|985.33|24
1619803060000|2021-04-30 17:17:40|989.73|985.73|990.22|986.22|990.35|986.35|989.71|985.71|22
1619803070000|2021-04-30 17:17:50|990.21|986.21|989.79|985.79|990.21|986.21|989.79|985.79|20
1619803080000|2021-04-30 17:18:00|989.63|985.63|989.66|985.66|989.83|985.83|989.63|985.63|16
1619803090000|2021-04-30 17:18:10|989.58|985.58|989.46|985.46|989.64|985.64|989.45|985.45|22
1619803100000|2021-04-30 17:18:20|989.52|985.52|988.31|984.31|989.52|985.52|988.31|984.31|24
1619803110000|2021-04-30 17:18:30|988.22|984.22|988|984|988.24|984.24|988|984|19
1619803120000|2021-04-30 17:18:40|987.99|983.99|987.62|983.62|988.06|984.06|987.62|983.62|21
1619803130000|2021-04-30 17:18:50|987.57|983.57|986.01|982.01|987.57|983.57|986|982|23
1619803140000|2021-04-30 17:19:00|986.08|982.08|986.05|982.05|986.08|982.08|985.47|981.47|23
1619803150000|2021-04-30 17:19:10|986.11|982.11|985.12|981.12|986.11|982.11|985.12|981.12|22
1619803160000|2021-04-30 17:19:20|985.26|981.26|984.83|980.83|985.71|981.71|984.83|980.83|28
1619803170000|2021-04-30 17:19:30|984.78|980.78|984.85|980.85|985.09|981.09|984.3|980.3|26
1619803180000|2021-04-30 17:19:40|984.75|980.75|984.68|980.68|985.04|981.04|984.68|980.68|23
1619803190000|2021-04-30 17:19:50|984.64|980.64|984.29|980.29|984.73|980.73|984.25|980.25|21
1619803200000|2021-04-30 17:20:00|984.23|980.23|984.22|980.22|984.42|980.42|984.18|980.18|24
1619803210000|2021-04-30 17:20:10|984.19|980.19|984.98|980.98|984.98|980.98|984.19|980.19|26
1619803220000|2021-04-30 17:20:20|985.11|981.11|984.59|980.59|985.54|981.54|984.45|980.45|27
1619803230000|2021-04-30 17:20:30|984.49|980.49|984.49|980.49|984.61|980.61|984.34|980.34|27
1619803240000|2021-04-30 17:20:40|984.59|980.59|983.59|979.59|984.59|980.59|983.59|979.59|26
1619803250000|2021-04-30 17:20:50|983.52|979.52|982.73|978.73|983.75|979.75|982.72|978.72|24
1619803260000|2021-04-30 17:21:00|982.82|978.82|983.32|979.32|983.42|979.42|982.77|978.77|21
1619803270000|2021-04-30 17:21:10|983.3|979.3|983.91|979.91|983.91|979.91|983.11|979.11|22
1619803280000|2021-04-30 17:21:20|983.86|979.86|983.57|979.57|983.86|979.86|983.43|979.43|26
1619803290000|2021-04-30 17:21:30|983.61|979.61|983.48|979.48|983.81|979.81|983.11|979.11|24
1619803300000|2021-04-30 17:21:40|983.49|979.49|983.42|979.42|983.76|979.76|983.33|979.33|23
1619803310000|2021-04-30 17:21:50|983.44|979.44|983.95|979.95|984.05|980.05|983.44|979.44|27
1619803320000|2021-04-30 17:22:00|983.94|979.94|984.22|980.22|984.26|980.26|983.78|979.78|15
1619803330000|2021-04-30 17:22:10|984.23|980.23|984.4|980.4|984.51|980.51|984.23|980.23|18
1619803340000|2021-04-30 17:22:20|984.35|980.35|984.02|980.02|984.37|980.37|983.97|979.97|21
1619803350000|2021-04-30 17:22:30|983.88|979.88|984.47|980.47|984.52|980.52|983.79|979.79|23
1619803360000|2021-04-30 17:22:40|984.44|980.44|984.38|980.38|984.84|980.84|984.36|980.36|20
1619803370000|2021-04-30 17:22:50|984.32|980.32|984.13|980.13|984.32|980.32|984.05|980.05|12
1619803380000|2021-04-30 17:23:00|984.23|980.23|984.4|980.4|984.5|980.5|984.13|980.13|22
1619803390000|2021-04-30 17:23:10|984.42|980.42|983.94|979.94|984.47|980.47|983.9|979.9|21
1619803400000|2021-04-30 17:23:20|983.91|979.91|984.3|980.3|984.3|980.3|983.91|979.91|22
1619803410000|2021-04-30 17:23:30|984.21|980.21|984.09|980.09|984.21|980.21|983.88|979.88|20
1619803420000|2021-04-30 17:23:40|984.05|980.05|983.63|979.63|984.11|980.11|983.62|979.62|18
1619803430000|2021-04-30 17:23:50|983.32|979.32|982.57|978.57|983.32|979.32|982.57|978.57|20
1619803440000|2021-04-30 17:24:00|982.54|978.54|982.41|978.41|982.6|978.6|982.41|978.41|20
1619803450000|2021-04-30 17:24:10|982.42|978.42|982.84|978.84|982.93|978.93|982.39|978.39|23
1619803460000|2021-04-30 17:24:20|982.94|978.94|982.96|978.96|983.55|979.55|982.94|978.94|19
1619803470000|2021-04-30 17:24:30|982.95|978.95|983.09|979.09|983.22|979.22|982.86|978.86|24
1619803480000|2021-04-30 17:24:40|982.95|978.95|983.91|979.91|983.91|979.91|982.71|978.71|21
1619803490000|2021-04-30 17:24:50|983.88|979.88|983.68|979.68|983.88|979.88|983.57|979.57|14
1619803500000|2021-04-30 17:25:00|983.69|979.69|983.81|979.81|983.82|979.82|983.52|979.52|17
1619803510000|2021-04-30 17:25:10|983.72|979.72|983.66|979.66|983.87|979.87|983.59|979.59|18
1619803520000|2021-04-30 17:25:20|983.62|979.62|983.7|979.7|983.73|979.73|983.28|979.28|25
1619803530000|2021-04-30 17:25:30|983.63|979.63|983.45|979.45|983.66|979.66|983.45|979.45|19
1619803540000|2021-04-30 17:25:40|983.42|979.42|983.11|979.11|983.42|979.42|983.11|979.11|22
1619803550000|2021-04-30 17:25:50|983.02|979.02|982.08|978.08|983.02|979.02|981.73|977.73|24
1619803560000|2021-04-30 17:26:00|982.12|978.12|982.02|978.02|982.41|978.41|981.98|977.98|17
1619803570000|2021-04-30 17:26:10|982.07|978.07|982.03|978.03|982.09|978.09|982|978|25
1619803580000|2021-04-30 17:26:20|982.07|978.07|982.33|978.33|982.65|978.65|982.02|978.02|20
1619803590000|2021-04-30 17:26:30|982.32|978.32|982.44|978.44|982.48|978.48|982.25|978.25|17
1619803600000|2021-04-30 17:26:40|982.31|978.31|981.98|977.98|982.44|978.44|981.96|977.96|22
1619803610000|2021-04-30 17:26:50|981.97|977.97|980.91|976.91|981.97|977.97|980.91|976.91|22
1619803620000|2021-04-30 17:27:00|980.68|976.68|981.92|977.92|982.01|978.01|980.57|976.57|23
1619803630000|2021-04-30 17:27:10|981.91|977.91|982.16|978.16|982.17|978.17|981.83|977.83|20
1619803640000|2021-04-30 17:27:20|982.18|978.18|981.58|977.58|982.46|978.46|981.57|977.57|23
1619803650000|2021-04-30 17:27:30|981.57|977.57|981.52|977.52|981.57|977.57|981.45|977.45|15
1619803660000|2021-04-30 17:27:40|981.55|977.55|981.05|977.05|981.56|977.56|981.05|977.05|17
1619803670000|2021-04-30 17:27:50|981.12|977.12|980.62|976.62|981.12|977.12|980.53|976.53|22
1619803680000|2021-04-30 17:28:00|980.68|976.68|979.23|975.23|980.68|976.68|979.13|975.13|27
1619803690000|2021-04-30 17:28:10|979.19|975.19|978.83|974.83|979.75|975.75|978.64|974.64|27
1619803700000|2021-04-30 17:28:20|978.95|974.95|978.72|974.72|978.95|974.95|978.26|974.26|25
1619803710000|2021-04-30 17:28:30|978.73|974.73|978.46|974.46|978.73|974.73|977.43|973.43|23
1619803720000|2021-04-30 17:28:40|978.43|974.43|978.35|974.35|978.43|974.43|978.18|974.18|25
1619803730000|2021-04-30 17:28:50|978.23|974.23|978.34|974.34|978.35|974.35|978.21|974.21|17
1619803740000|2021-04-30 17:29:00|978.35|974.35|977.88|973.88|979.83|975.83|977.88|973.88|28
1619803750000|2021-04-30 17:29:10|977.96|973.96|977.83|973.83|977.96|973.96|977.1|973.1|27
1619803760000|2021-04-30 17:29:20|977.79|973.79|977.69|973.69|977.82|973.82|977.54|973.54|25
1619803770000|2021-04-30 17:29:30|977.66|973.66|977.7|973.7|977.72|973.72|977.32|973.32|26
1619803780000|2021-04-30 17:29:40|977.73|973.73|977.63|973.63|977.8|973.8|977.61|973.61|25
1619803790000|2021-04-30 17:29:50|977.43|973.43|977.5|973.5|977.9|973.9|977.22|973.22|29
1619803800000|2021-04-30 17:30:00|977.4|973.4|979.25|975.25|979.35|975.35|977.4|973.4|25
1619803810000|2021-04-30 17:30:10|979.17|975.17|979.07|975.07|979.17|975.17|978.45|974.45|27
1619803820000|2021-04-30 17:30:20|979.02|975.02|979.68|975.68|979.69|975.69|978.73|974.73|24
1619803830000|2021-04-30 17:30:30|979.64|975.64|981.28|977.28|981.51|977.51|979.56|975.56|21
1619803840000|2021-04-30 17:30:40|981.24|977.24|981.14|977.14|981.33|977.33|980.93|976.93|26
1619803850000|2021-04-30 17:30:50|981.06|977.06|981.21|977.21|981.3|977.3|981.03|977.03|22
1619803860000|2021-04-30 17:31:00|981.23|977.23|981.72|977.72|981.72|977.72|981.09|977.09|26
1619803870000|2021-04-30 17:31:10|981.77|977.77|982.09|978.09|982.26|978.26|981.68|977.68|25
1619803880000|2021-04-30 17:31:20|981.98|977.98|981.77|977.77|982.1|978.1|981.77|977.77|25
1619803890000|2021-04-30 17:31:30|981.88|977.88|982.05|978.05|982.05|978.05|981.56|977.56|18
1619803900000|2021-04-30 17:31:40|981.92|977.92|983.02|979.02|983.11|979.11|981.77|977.77|18
1619803910000|2021-04-30 17:31:50|982.99|978.99|982.66|978.66|982.99|978.99|982.66|978.66|21
1619803920000|2021-04-30 17:32:00|982.62|978.62|982.01|978.01|982.62|978.62|981.99|977.99|24
1619803930000|2021-04-30 17:32:10|982|978|982.72|978.72|982.72|978.72|981.89|977.89|24
1619803940000|2021-04-30 17:32:20|982.74|978.74|982.49|978.49|982.78|978.78|982.33|978.33|23
1619803950000|2021-04-30 17:32:30|982.5|978.5|982.38|978.38|982.55|978.55|982.22|978.22|22
1619803960000|2021-04-30 17:32:40|982.39|978.39|981.87|977.87|982.4|978.4|981.79|977.79|21
1619803970000|2021-04-30 17:32:50|981.92|977.92|982.81|978.81|982.86|978.86|981.92|977.92|26
1619803980000|2021-04-30 17:33:00|982.83|978.83|983.66|979.66|983.82|979.82|982.83|978.83|19
1619803990000|2021-04-30 17:33:10|983.59|979.59|982.9|978.9|983.59|979.59|982.9|978.9|26
1619804000000|2021-04-30 17:33:20|983.02|979.02|983.24|979.24|983.29|979.29|982.7|978.7|27
1619804010000|2021-04-30 17:33:30|983.23|979.23|983.61|979.61|983.61|979.61|983.19|979.19|12
1619804020000|2021-04-30 17:33:40|983.58|979.58|983.84|979.84|983.84|979.84|983.52|979.52|22
1619804030000|2021-04-30 17:33:50|983.86|979.86|984.24|980.24|984.26|980.26|983.81|979.81|17
1619804040000|2021-04-30 17:34:00|984.23|980.23|985.67|981.67|985.67|981.67|984.23|980.23|18
1619804050000|2021-04-30 17:34:10|985.7|981.7|985.31|981.31|985.77|981.77|985.3|981.3|20
1619804060000|2021-04-30 17:34:20|985.3|981.3|985.89|981.89|985.93|981.93|985.3|981.3|28
1619804070000|2021-04-30 17:34:30|985.95|981.95|985.71|981.71|985.95|981.95|985.58|981.58|21
1619804080000|2021-04-30 17:34:40|985.69|981.69|985.56|981.56|985.98|981.98|985.55|981.55|27
1619804090000|2021-04-30 17:34:50|985.37|981.37|985.46|981.46|985.47|981.47|985.33|981.33|19
1619804100000|2021-04-30 17:35:00|985.47|981.47|985.92|981.92|985.92|981.92|985.39|981.39|22
1619804110000|2021-04-30 17:35:10|985.96|981.96|986.09|982.09|986.41|982.41|985.95|981.95|14
1619804120000|2021-04-30 17:35:20|985.95|981.95|986.22|982.22|986.3|982.3|985.63|981.63|26
1619804130000|2021-04-30 17:35:30|986.2|982.2|985.71|981.71|986.23|982.23|985.71|981.71|24
1619804140000|2021-04-30 17:35:40|985.72|981.72|985.4|981.4|985.75|981.75|985.31|981.31|20
1619804150000|2021-04-30 17:35:50|985.42|981.42|985.8|981.8|985.95|981.95|985.42|981.42|22
1619804160000|2021-04-30 17:36:00|985.86|981.86|985.83|981.83|986.06|982.06|985.79|981.79|18
1619804170000|2021-04-30 17:36:10|985.84|981.84|985.24|981.24|986.03|982.03|985.24|981.24|20
1619804180000|2021-04-30 17:36:20|985.23|981.23|985.34|981.34|985.58|981.58|985.2|981.2|26
1619804190000|2021-04-30 17:36:30|985.32|981.32|985.07|981.07|985.33|981.33|985.07|981.07|21
1619804200000|2021-04-30 17:36:40|985.08|981.08|984.47|980.47|985.1|981.1|984.47|980.47|23
1619804210000|2021-04-30 17:36:50|984.41|980.41|984.35|980.35|984.41|980.41|983.85|979.85|23
1619804220000|2021-04-30 17:37:00|984.33|980.33|984.73|980.73|984.96|980.96|984.33|980.33|22
1619804230000|2021-04-30 17:37:10|984.69|980.69|984.13|980.13|984.74|980.74|983.95|979.95|24
1619804240000|2021-04-30 17:37:20|984.14|980.14|984.63|980.63|984.63|980.63|984.08|980.08|19
1619804250000|2021-04-30 17:37:30|984.65|980.65|985.4|981.4|985.4|981.4|984.62|980.62|20
1619804260000|2021-04-30 17:37:40|985.37|981.37|985.51|981.51|985.51|981.51|985.2|981.2|14
1619804270000|2021-04-30 17:37:50|985.52|981.52|984.87|980.87|985.58|981.58|984.87|980.87|18
1619804280000|2021-04-30 17:38:00|984.75|980.75|984.82|980.82|984.83|980.83|984.72|980.72|17
1619804290000|2021-04-30 17:38:10|984.83|980.83|985.17|981.17|985.25|981.25|984.83|980.83|21
1619804300000|2021-04-30 17:38:20|985.19|981.19|985.18|981.18|985.19|981.19|985.08|981.08|11
1619804310000|2021-04-30 17:38:30|985.19|981.19|985.62|981.62|985.62|981.62|985.17|981.17|11
1619804320000|2021-04-30 17:38:40|985.7|981.7|985.83|981.83|985.89|981.89|985.48|981.48|21
1619804330000|2021-04-30 17:38:50|985.77|981.77|985.87|981.87|985.89|981.89|985.76|981.76|17
1619804340000|2021-04-30 17:39:00|985.83|981.83|986.43|982.43|986.58|982.58|985.83|981.83|18
1619804350000|2021-04-30 17:39:10|986.44|982.44|986.25|982.25|986.44|982.44|986.18|982.18|23
1619804360000|2021-04-30 17:39:20|986.24|982.24|986.43|982.43|986.46|982.46|986.24|982.24|9
1619804370000|2021-04-30 17:39:30|986.42|982.42|986.11|982.11|986.47|982.47|986.07|982.07|19
1619804380000|2021-04-30 17:39:40|986.12|982.12|986.21|982.21|986.23|982.23|986.08|982.08|15
1619804390000|2021-04-30 17:39:50|986.23|982.23|985.99|981.99|986.3|982.3|985.99|981.99|21
1619804400000|2021-04-30 17:40:00|985.97|981.97|986.26|982.26|986.47|982.47|985.88|981.88|26
1619804410000|2021-04-30 17:40:10|986.31|982.31|986.66|982.66|986.83|982.83|986.22|982.22|20
1619804420000|2021-04-30 17:40:20|986.71|982.71|986.81|982.81|986.96|982.96|986.39|982.39|20
1619804430000|2021-04-30 17:40:30|986.83|982.83|986.89|982.89|986.89|982.89|986.29|982.29|21
1619804440000|2021-04-30 17:40:40|986.85|982.85|988.62|984.62|988.78|984.78|986.85|982.85|27
1619804450000|2021-04-30 17:40:50|988.74|984.74|989.56|985.56|989.56|985.56|988.74|984.74|25
1619804460000|2021-04-30 17:41:00|989.57|985.57|990.34|986.34|990.42|986.42|989.51|985.51|23
1619804470000|2021-04-30 17:41:10|990.38|986.38|990.62|986.62|990.62|986.62|990.05|986.05|15
1619804480000|2021-04-30 17:41:20|990.51|986.51|991.7|987.7|991.7|987.7|989.98|985.98|21
1619804490000|2021-04-30 17:41:30|991.62|987.62|992.05|988.05|992.08|988.08|991.62|987.62|24
1619804500000|2021-04-30 17:41:40|992.02|988.02|991.86|987.86|992.04|988.04|991.62|987.62|27
1619804510000|2021-04-30 17:41:50|991.9|987.9|991.92|987.92|992.07|988.07|991.85|987.85|20
1619804520000|2021-04-30 17:42:00|991.93|987.93|992.5|988.5|992.5|988.5|991.93|987.93|23
1619804530000|2021-04-30 17:42:10|992.46|988.46|992.11|988.11|992.62|988.62|992.11|988.11|23
1619804540000|2021-04-30 17:42:20|992.1|988.1|992.14|988.14|992.18|988.18|991.66|987.66|23
1619804550000|2021-04-30 17:42:30|992.19|988.19|991.85|987.85|992.28|988.28|991.85|987.85|21
1619804560000|2021-04-30 17:42:40|991.71|987.71|990.87|986.87|991.71|987.71|990.73|986.73|24
1619804570000|2021-04-30 17:42:50|990.74|986.74|991.39|987.39|991.39|987.39|990.35|986.35|26
1619804580000|2021-04-30 17:43:00|991.4|987.4|992.37|988.37|992.37|988.37|991.31|987.31|25
1619804590000|2021-04-30 17:43:10|992.45|988.45|993.3|989.3|993.33|989.33|992.44|988.44|22
1619804600000|2021-04-30 17:43:20|993.4|989.4|994.27|990.27|994.28|990.28|993.4|989.4|24
1619804610000|2021-04-30 17:43:30|994.25|990.25|994.84|990.84|995.27|991.27|994.22|990.22|25
1619804620000|2021-04-30 17:43:40|994.93|990.93|994.97|990.97|995.1|991.1|994.72|990.72|25
1619804630000|2021-04-30 17:43:50|995.01|991.01|995.04|991.04|995.06|991.06|994.81|990.81|27
1619804640000|2021-04-30 17:44:00|995.01|991.01|995.48|991.48|995.5|991.5|995.01|991.01|23
1619804650000|2021-04-30 17:44:10|995.49|991.49|995.49|991.49|995.76|991.76|995.48|991.48|21
1619804660000|2021-04-30 17:44:20|995.47|991.47|993.77|989.77|995.58|991.58|993.77|989.77|24
1619804670000|2021-04-30 17:44:30|993.88|989.88|994.79|990.79|995.01|991.01|993.88|989.88|24
1619804680000|2021-04-30 17:44:40|994.78|990.78|993.64|989.64|994.95|990.95|993.59|989.59|29
1619804690000|2021-04-30 17:44:50|993.41|989.41|993.73|989.73|993.77|989.77|993.41|989.41|24
1619804700000|2021-04-30 17:45:00|993.74|989.74|993.67|989.67|993.87|989.87|993.67|989.67|25
1619804710000|2021-04-30 17:45:10|993.69|989.69|994.28|990.28|994.34|990.34|993.52|989.52|21
1619804720000|2021-04-30 17:45:20|994.29|990.29|995.35|991.35|995.65|991.65|994.29|990.29|24
1619804730000|2021-04-30 17:45:30|995.41|991.41|995.78|991.78|995.86|991.86|995.41|991.41|23
1619804740000|2021-04-30 17:45:40|995.73|991.73|996.11|992.11|996.24|992.24|995.73|991.73|25
1619804750000|2021-04-30 17:45:50|996.22|992.22|996.19|992.19|996.27|992.27|995.67|991.67|22
1619804760000|2021-04-30 17:46:00|996.18|992.18|995.28|991.28|996.19|992.19|995.27|991.27|20
1619804770000|2021-04-30 17:46:10|995.27|991.27|994.86|990.86|995.27|991.27|994.55|990.55|22
1619804780000|2021-04-30 17:46:20|994.91|990.91|995.36|991.36|995.36|991.36|994.91|990.91|13
1619804790000|2021-04-30 17:46:30|995.37|991.37|994.93|990.93|995.44|991.44|994.89|990.89|25
1619804800000|2021-04-30 17:46:40|994.94|990.94|995.01|991.01|995.03|991.03|994.56|990.56|20
1619804810000|2021-04-30 17:46:50|995.02|991.02|995.46|991.46|995.49|991.49|994.94|990.94|22
1619804820000|2021-04-30 17:47:00|995.4|991.4|994.31|990.31|995.4|991.4|994.24|990.24|22
1619804830000|2021-04-30 17:47:10|994.29|990.29|994.54|990.54|994.56|990.56|994.28|990.28|22
1619804840000|2021-04-30 17:47:20|994.53|990.53|994.41|990.41|994.56|990.56|994.33|990.33|20
1619804850000|2021-04-30 17:47:30|994.46|990.46|994.69|990.69|994.74|990.74|994.46|990.46|18
1619804860000|2021-04-30 17:47:40|994.7|990.7|994.88|990.88|994.9|990.9|994.7|990.7|15
1619804870000|2021-04-30 17:47:50|994.85|990.85|994.64|990.64|994.91|990.91|994.64|990.64|17
1619804880000|2021-04-30 17:48:00|994.72|990.72|995.71|991.71|995.73|991.73|994.72|990.72|23
1619804890000|2021-04-30 17:48:10|995.8|991.8|995.14|991.14|995.84|991.84|995.14|991.14|23
1619804900000|2021-04-30 17:48:20|995.37|991.37|995.17|991.17|995.4|991.4|994.98|990.98|21
1619804910000|2021-04-30 17:48:30|995.15|991.15|995.11|991.11|995.15|991.15|994.85|990.85|23
1619804920000|2021-04-30 17:48:40|995.09|991.09|995.31|991.31|995.37|991.37|995.09|991.09|20
1619804930000|2021-04-30 17:48:50|995.32|991.32|995.77|991.77|995.77|991.77|995.32|991.32|23
1619804940000|2021-04-30 17:49:00|995.75|991.75|995.98|991.98|995.98|991.98|995.66|991.66|24
1619804950000|2021-04-30 17:49:10|995.97|991.97|995.85|991.85|996.05|992.05|995.8|991.8|16
1619804960000|2021-04-30 17:49:20|995.83|991.83|995.62|991.62|996.25|992.25|995.44|991.44|21
1619804970000|2021-04-30 17:49:30|995.64|991.64|995.45|991.45|995.65|991.65|995.45|991.45|23
1619804980000|2021-04-30 17:49:40|995.48|991.48|994.77|990.77|995.49|991.49|994.75|990.75|24
1619804990000|2021-04-30 17:49:50|994.72|990.72|994.65|990.65|994.77|990.77|994.65|990.65|21
1619805000000|2021-04-30 17:50:00|994.69|990.69|994.34|990.34|994.69|990.69|994.1|990.1|18
1619805010000|2021-04-30 17:50:10|994.29|990.29|993.17|989.17|994.29|990.29|993.17|989.17|12
1619805020000|2021-04-30 17:50:20|992.89|988.89|992.64|988.64|992.89|988.89|992.57|988.57|22
1619805030000|2021-04-30 17:50:30|992.61|988.61|995.13|991.13|995.18|991.18|992.61|988.61|26
1619805040000|2021-04-30 17:50:40|994.61|990.61|995.31|991.31|995.36|991.36|994.61|990.61|26
1619805050000|2021-04-30 17:50:50|995.4|991.4|995.49|991.49|995.6|991.6|995.03|991.03|20
1619805060000|2021-04-30 17:51:00|995.62|991.62|996.4|992.4|996.4|992.4|995.05|991.05|20
1619805070000|2021-04-30 17:51:10|996.18|992.18|996.68|992.68|997.19|993.19|994.87|990.87|24
1619805080000|2021-04-30 17:51:20|996.85|992.85|996.96|992.96|997.07|993.07|996.65|992.65|22
1619805090000|2021-04-30 17:51:30|996.97|992.97|997.67|993.67|998.02|994.02|996.72|992.72|22
1619805100000|2021-04-30 17:51:40|997.63|993.63|998.52|994.52|999.53|995.53|997.53|993.53|26
1619805110000|2021-04-30 17:51:50|998.54|994.54|998.1|994.1|998.69|994.69|997.7|993.7|27
1619805120000|2021-04-30 17:52:00|998.11|994.11|998.64|994.64|998.87|994.87|998.09|994.09|28
1619805130000|2021-04-30 17:52:10|998.62|994.62|996.05|992.05|998.62|994.62|996.05|992.05|25
1619805140000|2021-04-30 17:52:20|996.01|992.01|996.23|992.23|996.87|992.87|995.74|991.74|28
1619805150000|2021-04-30 17:52:30|996.26|992.26|996.67|992.67|996.94|992.94|996.26|992.26|26
1619805160000|2021-04-30 17:52:40|996.89|992.89|996.32|992.32|996.89|992.89|996.23|992.23|26
1619805170000|2021-04-30 17:52:50|996.36|992.36|996.52|992.52|996.77|992.77|996.23|992.23|22
1619805180000|2021-04-30 17:53:00|996.58|992.58|997.32|993.32|997.32|993.32|996.58|992.58|21
1619805190000|2021-04-30 17:53:10|997.31|993.31|995.46|991.46|997.31|993.31|995.45|991.45|22
1619805200000|2021-04-30 17:53:20|995.49|991.49|996.74|992.74|996.79|992.79|995.49|991.49|24
1619805210000|2021-04-30 17:53:30|996.75|992.75|995.85|991.85|997.01|993.01|995.76|991.76|24
1619805220000|2021-04-30 17:53:40|995.86|991.86|995.2|991.2|995.93|991.93|995.2|991.2|26
1619805230000|2021-04-30 17:53:50|995.21|991.21|995.62|991.62|995.92|991.92|995.2|991.2|25
1619805240000|2021-04-30 17:54:00|995.54|991.54|994.82|990.82|995.54|991.54|994.82|990.82|17
1619805250000|2021-04-30 17:54:10|994.84|990.84|994.7|990.7|994.88|990.88|994.68|990.68|11
1619805260000|2021-04-30 17:54:20|995.03|991.03|994.35|990.35|995.28|991.28|994.35|990.35|24
1619805270000|2021-04-30 17:54:30|994.32|990.32|993.93|989.93|994.33|990.33|993.65|989.65|21
1619805280000|2021-04-30 17:54:40|994|990|993.91|989.91|994.41|990.41|993.91|989.91|25
1619805290000|2021-04-30 17:54:50|993.9|989.9|993.47|989.47|993.9|989.9|993.11|989.11|26
1619805300000|2021-04-30 17:55:00|993.52|989.52|994.51|990.51|994.59|990.59|993.52|989.52|24
1619805310000|2021-04-30 17:55:10|994.4|990.4|993.13|989.13|994.4|990.4|993.13|989.13|25
1619805320000|2021-04-30 17:55:20|993|989|993.07|989.07|993.22|989.22|992.95|988.95|21
1619805330000|2021-04-30 17:55:30|993|989|992.37|988.37|993|989|992.31|988.31|23
1619805340000|2021-04-30 17:55:40|992.36|988.36|993.8|989.8|993.89|989.89|992.36|988.36|24
1619805350000|2021-04-30 17:55:50|993.77|989.77|993.38|989.38|994.3|990.3|993.38|989.38|26
1619805360000|2021-04-30 17:56:00|993.6|989.6|994.68|990.68|994.74|990.74|993.54|989.54|26
1619805370000|2021-04-30 17:56:10|994.67|990.67|994.13|990.13|994.75|990.75|994.09|990.09|16
1619805380000|2021-04-30 17:56:20|994.1|990.1|994.62|990.62|994.63|990.63|993.61|989.61|25
1619805390000|2021-04-30 17:56:30|994.64|990.64|995.31|991.31|995.53|991.53|994.64|990.64|23
1619805400000|2021-04-30 17:56:40|995.28|991.28|995.59|991.59|995.8|991.8|995.28|991.28|22
1619805410000|2021-04-30 17:56:50|995.61|991.61|995.61|991.61|995.79|991.79|995.59|991.59|20
1619805420000|2021-04-30 17:57:00|995.58|991.58|996.16|992.16|996.21|992.21|995.58|991.58|21
1619805430000|2021-04-30 17:57:10|996.2|992.2|997.23|993.23|997.23|993.23|996.16|992.16|12
1619805440000|2021-04-30 17:57:20|997.25|993.25|997.09|993.09|998.06|994.06|996.99|992.99|24
1619805450000|2021-04-30 17:57:30|997.07|993.07|996.74|992.74|997.3|993.3|996.74|992.74|24
1619805460000|2021-04-30 17:57:40|996.75|992.75|996.27|992.27|996.83|992.83|996.27|992.27|17
1619805470000|2021-04-30 17:57:50|996.32|992.32|996.48|992.48|996.49|992.49|996.19|992.19|21
1619805480000|2021-04-30 17:58:00|996.49|992.49|997.26|993.26|997.39|993.39|996.46|992.46|23
1619805490000|2021-04-30 17:58:10|997.19|993.19|996.09|992.09|997.23|993.23|996.09|992.09|22
1619805500000|2021-04-30 17:58:20|996.29|992.29|995.56|991.56|996.29|992.29|995.02|991.02|25
1619805510000|2021-04-30 17:58:30|995.62|991.62|995.74|991.74|995.74|991.74|995.16|991.16|25
1619805520000|2021-04-30 17:58:40|995.76|991.76|995.37|991.37|995.76|991.76|995.28|991.28|23
1619805530000|2021-04-30 17:58:50|995.36|991.36|995.77|991.77|995.82|991.82|995.36|991.36|19
1619805540000|2021-04-30 17:59:00|995.7|991.7|995.61|991.61|995.71|991.71|995.5|991.5|20
1619805550000|2021-04-30 17:59:10|995.57|991.57|994.48|990.48|995.59|991.59|994.48|990.48|21
1619805560000|2021-04-30 17:59:20|994.47|990.47|994.39|990.39|994.51|990.51|994.02|990.02|20
1619805570000|2021-04-30 17:59:30|994.56|990.56|994.78|990.78|994.85|990.85|994.55|990.55|26
1619805580000|2021-04-30 17:59:40|994.64|990.64|994.67|990.67|994.93|990.93|994.02|990.02|22
1619805590000|2021-04-30 17:59:50|994.45|990.45|992.43|988.43|994.45|990.45|992.42|988.42|26
1619805600000|2021-04-30 18:00:00|992.47|988.47|992.6|988.6|992.65|988.65|992.45|988.45|22
1619805610000|2021-04-30 18:00:10|992.66|988.66|992.32|988.32|992.87|988.87|991.9|987.9|26
1619805620000|2021-04-30 18:00:20|992.35|988.35|992.28|988.28|992.56|988.56|992.06|988.06|20
1619805630000|2021-04-30 18:00:30|992.24|988.24|992.97|988.97|993.13|989.13|992.2|988.2|24
1619805640000|2021-04-30 18:00:40|992.92|988.92|992.69|988.69|992.92|988.92|992.48|988.48|23
1619805650000|2021-04-30 18:00:50|992.58|988.58|991.13|987.13|992.6|988.6|991.12|987.12|27
1619805660000|2021-04-30 18:01:00|990.98|986.98|988.72|984.72|991.36|987.36|988.71|984.71|27
1619805670000|2021-04-30 18:01:10|988.67|984.67|990.82|986.82|991.1|987.1|988.67|984.67|24
1619805680000|2021-04-30 18:01:20|991.18|987.18|990.32|986.32|991.18|987.18|990.32|986.32|26
1619805690000|2021-04-30 18:01:30|990.43|986.43|991.11|987.11|991.11|987.11|990.43|986.43|21
1619805700000|2021-04-30 18:01:40|991.07|987.07|992.44|988.44|992.46|988.46|991.07|987.07|18
1619805710000|2021-04-30 18:01:50|991.35|987.35|992.37|988.37|992.94|988.94|991.35|987.35|24
1619805720000|2021-04-30 18:02:00|992.42|988.42|992.05|988.05|993.69|989.69|992.05|988.05|23
1619805730000|2021-04-30 18:02:10|991.86|987.86|990.47|986.47|992|988|990.47|986.47|27
1619805740000|2021-04-30 18:02:20|990.41|986.41|990.16|986.16|990.46|986.46|989.92|985.92|25
1619805750000|2021-04-30 18:02:30|990.1|986.1|990.41|986.41|990.47|986.47|990.02|986.02|27
1619805760000|2021-04-30 18:02:40|990.43|986.43|990.04|986.04|990.77|986.77|989.91|985.91|23
1619805770000|2021-04-30 18:02:50|989.93|985.93|988.82|984.82|990.4|986.4|988.82|984.82|23
1619805780000|2021-04-30 18:03:00|989.04|985.04|989.06|985.06|989.83|985.83|989.04|985.04|28
1619805790000|2021-04-30 18:03:10|989.02|985.02|989.73|985.73|990.06|986.06|989.02|985.02|25
1619805800000|2021-04-30 18:03:20|989.79|985.79|989.7|985.7|990.34|986.34|989.7|985.7|20
1619805810000|2021-04-30 18:03:30|989.68|985.68|989.77|985.77|989.98|985.98|989.51|985.51|24
1619805820000|2021-04-30 18:03:40|989.73|985.73|989.36|985.36|989.8|985.8|989.36|985.36|21
1619805830000|2021-04-30 18:03:50|989.26|985.26|989.71|985.71|989.86|985.86|989.17|985.17|16
1619805840000|2021-04-30 18:04:00|989.78|985.78|989.93|985.93|990.01|986.01|989.73|985.73|20
1619805850000|2021-04-30 18:04:10|989.94|985.94|989.69|985.69|990.2|986.2|989.65|985.65|21
1619805860000|2021-04-30 18:04:20|989.67|985.67|989.08|985.08|989.69|985.69|989.05|985.05|23
1619805870000|2021-04-30 18:04:30|989.07|985.07|988.92|984.92|989.11|985.11|988.76|984.76|23
1619805880000|2021-04-30 18:04:40|988.94|984.94|989.07|985.07|989.09|985.09|988.94|984.94|23
1619805890000|2021-04-30 18:04:50|989.05|985.05|988.67|984.67|989.05|985.05|988.41|984.41|19
1619805900000|2021-04-30 18:05:00|988.7|984.7|988.72|984.72|988.84|984.84|988.67|984.67|16
1619805910000|2021-04-30 18:05:10|988.71|984.71|988.88|984.88|989|985|988.68|984.68|20
1619805920000|2021-04-30 18:05:20|988.92|984.92|989.02|985.02|989.12|985.12|988.88|984.88|10
1619805930000|2021-04-30 18:05:30|988.98|984.98|988.6|984.6|989.14|985.14|988.52|984.52|25
1619805940000|2021-04-30 18:05:40|988.64|984.64|989.57|985.57|989.74|985.74|988.64|984.64|23
1619805950000|2021-04-30 18:05:50|989.59|985.59|990.03|986.03|990.03|986.03|989.24|985.24|21
1619805960000|2021-04-30 18:06:00|990.02|986.02|990.76|986.76|991.22|987.22|989.91|985.91|26
1619805970000|2021-04-30 18:06:10|990.78|986.78|990.76|986.76|991.17|987.17|990.73|986.73|23
1619805980000|2021-04-30 18:06:20|990.75|986.75|990.49|986.49|991.3|987.3|990.27|986.27|22
1619805990000|2021-04-30 18:06:30|990.47|986.47|991.43|987.43|991.45|987.45|990.47|986.47|23
1619806000000|2021-04-30 18:06:40|991.42|987.42|990.82|986.82|991.45|987.45|990.82|986.82|21
1619806010000|2021-04-30 18:06:50|990.76|986.76|989.87|985.87|990.76|986.76|989.87|985.87|19
1619806020000|2021-04-30 18:07:00|989.83|985.83|989.87|985.87|990.42|986.42|989.82|985.82|23
1619806030000|2021-04-30 18:07:10|989.96|985.96|990.05|986.05|990.06|986.06|989.54|985.54|29
1619806040000|2021-04-30 18:07:20|990.06|986.06|989.39|985.39|990.06|986.06|989.37|985.37|15
1619806050000|2021-04-30 18:07:30|989.4|985.4|989.25|985.25|989.4|985.4|989.23|985.23|11
1619806060000|2021-04-30 18:07:40|989.23|985.23|989.14|985.14|989.25|985.25|988.7|984.7|20
1619806070000|2021-04-30 18:07:50|989.18|985.18|989.3|985.3|989.46|985.46|989.16|985.16|25
1619806080000|2021-04-30 18:08:00|989.29|985.29|989.46|985.46|989.46|985.46|989.21|985.21|23
1619806090000|2021-04-30 18:08:10|989.32|985.32|990.1|986.1|990.45|986.45|989.32|985.32|25
1619806100000|2021-04-30 18:08:20|990.19|986.19|989.71|985.71|990.2|986.2|989.65|985.65|22
1619806110000|2021-04-30 18:08:30|989.79|985.79|990.45|986.45|990.45|986.45|989.79|985.79|20
1619806120000|2021-04-30 18:08:40|990.52|986.52|990.43|986.43|990.55|986.55|990.1|986.1|22
1619806130000|2021-04-30 18:08:50|990.42|986.42|990.42|986.42|990.54|986.54|990.4|986.4|17
1619806140000|2021-04-30 18:09:00|990.4|986.4|990.35|986.35|990.4|986.4|990.32|986.32|16
1619806150000|2021-04-30 18:09:10|990.34|986.34|989.83|985.83|990.34|986.34|989.59|985.59|23
1619806160000|2021-04-30 18:09:20|989.88|985.88|989.95|985.95|989.99|985.99|989.76|985.76|21
1619806170000|2021-04-30 18:09:30|990.07|986.07|991.16|987.16|991.16|987.16|990.07|986.07|26
1619806180000|2021-04-30 18:09:40|991.11|987.11|991.83|987.83|992.09|988.09|991|987|19
1619806190000|2021-04-30 18:09:50|991.89|987.89|992.03|988.03|992.63|988.63|991.89|987.89|21
1619806200000|2021-04-30 18:10:00|992.01|988.01|992.36|988.36|992.36|988.36|991.94|987.94|24
1619806210000|2021-04-30 18:10:10|992.4|988.4|992.61|988.61|992.61|988.61|992.37|988.37|15
1619806220000|2021-04-30 18:10:20|992.62|988.62|991.75|987.75|992.63|988.63|991.75|987.75|24
1619806230000|2021-04-30 18:10:30|991.57|987.57|991.53|987.53|991.69|987.69|991.24|987.24|22
1619806240000|2021-04-30 18:10:40|991.57|987.57|991.57|987.57|991.75|987.75|991.51|987.51|23
1619806250000|2021-04-30 18:10:50|991.54|987.54|991.57|987.57|991.77|987.77|991.51|987.51|22
1619806260000|2021-04-30 18:11:00|991.64|987.64|991.85|987.85|991.85|987.85|991.64|987.64|14
1619806270000|2021-04-30 18:11:10|991.84|987.84|991.45|987.45|991.84|987.84|991.44|987.44|18
1619806280000|2021-04-30 18:11:20|991.44|987.44|990.45|986.45|991.44|987.44|990.45|986.45|22
1619806290000|2021-04-30 18:11:30|990.41|986.41|989.96|985.96|990.41|986.41|989.84|985.84|19
1619806300000|2021-04-30 18:11:40|990|986|990.57|986.57|990.59|986.59|990|986|20
1619806310000|2021-04-30 18:11:50|990.59|986.59|990.49|986.49|990.81|986.81|990.42|986.42|25
1619806320000|2021-04-30 18:12:00|990.5|986.5|990.28|986.28|990.54|986.54|990.27|986.27|19
1619806330000|2021-04-30 18:12:10|990.26|986.26|990.09|986.09|990.26|986.26|990.08|986.08|21
1619806340000|2021-04-30 18:12:20|990.04|986.04|990.34|986.34|990.35|986.35|990.02|986.02|19
1619806350000|2021-04-30 18:12:30|990.31|986.31|990.44|986.44|990.66|986.66|990.31|986.31|20
1619806360000|2021-04-30 18:12:40|990.41|986.41|990.25|986.25|990.41|986.41|990.11|986.11|24
1619806370000|2021-04-30 18:12:50|990.19|986.19|990.25|986.25|990.25|986.25|990.08|986.08|16
1619806380000|2021-04-30 18:13:00|990.27|986.27|990.89|986.89|991.07|987.07|990.27|986.27|26
1619806390000|2021-04-30 18:13:10|990.88|986.88|990.77|986.77|990.94|986.94|990.68|986.68|27
1619806400000|2021-04-30 18:13:20|990.76|986.76|989.95|985.95|990.76|986.76|989.92|985.92|22
1619806410000|2021-04-30 18:13:30|989.94|985.94|990.22|986.22|990.22|986.22|989.94|985.94|21
1619806420000|2021-04-30 18:13:40|990.02|986.02|989.87|985.87|990.25|986.25|989.72|985.72|24
1619806430000|2021-04-30 18:13:50|989.84|985.84|989.44|985.44|989.84|985.84|989.44|985.44|18
1619806440000|2021-04-30 18:14:00|989.48|985.48|989.41|985.41|989.63|985.63|989.41|985.41|21
1619806450000|2021-04-30 18:14:10|989.25|985.25|989.19|985.19|989.32|985.32|989.17|985.17|14
1619806460000|2021-04-30 18:14:20|989.2|985.2|988.62|984.62|989.26|985.26|988.62|984.62|24
1619806470000|2021-04-30 18:14:30|988.63|984.63|988.54|984.54|988.69|984.69|988.53|984.53|20
1619806480000|2021-04-30 18:14:40|988.55|984.55|988.02|984.02|988.55|984.55|988.02|984.02|20
1619806490000|2021-04-30 18:14:50|988|984|987.75|983.75|988|984|987.66|983.66|25
1619806500000|2021-04-30 18:15:00|987.77|983.77|987.77|983.77|987.84|983.84|987.73|983.73|17
1619806510000|2021-04-30 18:15:10|987.75|983.75|988.23|984.23|988.24|984.24|987.72|983.72|22
1619806520000|2021-04-30 18:15:20|988.2|984.2|987.89|983.89|988.45|984.45|987.86|983.86|28
1619806530000|2021-04-30 18:15:30|987.95|983.95|987.65|983.65|987.95|983.95|987.64|983.64|23
1619806540000|2021-04-30 18:15:40|987.68|983.68|987.37|983.37|987.68|983.68|987.33|983.33|14
1619806550000|2021-04-30 18:15:50|987.38|983.38|987.42|983.42|987.6|983.6|987.29|983.29|24
1619806560000|2021-04-30 18:16:00|987.37|983.37|987.16|983.16|987.4|983.4|987.14|983.14|26
1619806570000|2021-04-30 18:16:10|987.17|983.17|987.14|983.14|987.19|983.19|987.12|983.12|16
1619806580000|2021-04-30 18:16:20|987.15|983.15|987.02|983.02|987.15|983.15|987.02|983.02|18
1619806590000|2021-04-30 18:16:30|987.03|983.03|986.79|982.79|987.07|983.07|986.79|982.79|23
1619806600000|2021-04-30 18:16:40|986.8|982.8|987.18|983.18|987.27|983.27|986.69|982.69|21
1619806610000|2021-04-30 18:16:50|987.17|983.17|987.06|983.06|987.23|983.23|987.06|983.06|17
1619806620000|2021-04-30 18:17:00|987.18|983.18|987.19|983.19|987.19|983.19|987.16|983.16|4
1619806630000|2021-04-30 18:17:10|987.17|983.17|987.08|983.08|987.2|983.2|987.05|983.05|21
1619806640000|2021-04-30 18:17:20|987.1|983.1|987.16|983.16|987.19|983.19|987.09|983.09|19
1619806650000|2021-04-30 18:17:30|987.17|983.17|987.14|983.14|987.19|983.19|987.11|983.11|17
1619806660000|2021-04-30 18:17:40|987.13|983.13|987.19|983.19|987.22|983.22|987.07|983.07|22
1619806670000|2021-04-30 18:17:50|987.21|983.21|987.07|983.07|987.21|983.21|987.05|983.05|14
1619806680000|2021-04-30 18:18:00|986.76|982.76|984.4|980.4|986.76|982.76|984.39|980.39|25
1619806690000|2021-04-30 18:18:10|984.41|980.41|983.67|979.67|984.41|980.41|983.46|979.46|22
1619806700000|2021-04-30 18:18:20|983.9|979.9|983.6|979.6|984.05|980.05|983.54|979.54|21
1619806710000|2021-04-30 18:18:30|983.57|979.57|983.35|979.35|983.6|979.6|983.24|979.24|19
1619806720000|2021-04-30 18:18:40|983.36|979.36|983|979|983.36|979.36|982.93|978.93|20
1619806730000|2021-04-30 18:18:50|983.06|979.06|982.68|978.68|983.1|979.1|982.65|978.65|23
1619806740000|2021-04-30 18:19:00|982.71|978.71|982.62|978.62|982.8|978.8|982.62|978.62|15
1619806750000|2021-04-30 18:19:10|982.59|978.59|982.58|978.58|982.61|978.61|982.48|978.48|17
1619806760000|2021-04-30 18:19:20|982.45|978.45|983.1|979.1|983.13|979.13|982.45|978.45|25
1619806770000|2021-04-30 18:19:30|983.09|979.09|982.79|978.79|983.59|979.59|982.77|978.77|19
1619806780000|2021-04-30 18:19:40|982.78|978.78|983.06|979.06|983.09|979.09|982.75|978.75|21
1619806790000|2021-04-30 18:19:50|983.1|979.1|982.66|978.66|983.1|979.1|982.59|978.59|22
1619806800000|2021-04-30 18:20:00|982.7|978.7|983|979|983.01|979.01|982.68|978.68|20
1619806810000|2021-04-30 18:20:10|983.01|979.01|983.09|979.09|983.11|979.11|982.98|978.98|18
1619806820000|2021-04-30 18:20:20|983.08|979.08|983.04|979.04|983.13|979.13|983.02|979.02|21
1619806830000|2021-04-30 18:20:30|983.05|979.05|984|980|984.07|980.07|983.03|979.03|22
1619806840000|2021-04-30 18:20:40|984.02|980.02|984.41|980.41|984.41|980.41|983.99|979.99|21
1619806850000|2021-04-30 18:20:50|984.45|980.45|984.55|980.55|984.63|980.63|984.36|980.36|14
1619806860000|2021-04-30 18:21:00|984.58|980.58|984.4|980.4|984.61|980.61|984.38|980.38|20
1619806870000|2021-04-30 18:21:10|984.37|980.37|983.79|979.79|984.37|980.37|983.66|979.66|21
1619806880000|2021-04-30 18:21:20|983.7|979.7|984.02|980.02|984.03|980.03|983.57|979.57|18
1619806890000|2021-04-30 18:21:30|984|980|983.98|979.98|984.35|980.35|983.94|979.94|21
1619806900000|2021-04-30 18:21:40|983.96|979.96|983.33|979.33|983.96|979.96|983.19|979.19|28
1619806910000|2021-04-30 18:21:50|983.42|979.42|983.49|979.49|983.79|979.79|983.3|979.3|24
1619806920000|2021-04-30 18:22:00|983.45|979.45|983.32|979.32|983.92|979.92|983.25|979.25|23
1619806930000|2021-04-30 18:22:10|983.33|979.33|983.77|979.77|983.77|979.77|982.99|978.99|27
1619806940000|2021-04-30 18:22:20|983.8|979.8|984.28|980.28|984.45|980.45|983.76|979.76|24
1619806950000|2021-04-30 18:22:30|984.23|980.23|983.51|979.51|984.25|980.25|983.34|979.34|24
1619806960000|2021-04-30 18:22:40|983.53|979.53|983.61|979.61|983.68|979.68|983.53|979.53|21
1619806970000|2021-04-30 18:22:50|983.71|979.71|983.49|979.49|983.74|979.74|983.49|979.49|20
1619806980000|2021-04-30 18:23:00|983.51|979.51|983.51|979.51|983.52|979.52|983.46|979.46|21
1619806990000|2021-04-30 18:23:10|983.5|979.5|983.33|979.33|983.51|979.51|982.96|978.96|24
1619807000000|2021-04-30 18:23:20|983.35|979.35|983.16|979.16|983.6|979.6|983.12|979.12|23
1619807010000|2021-04-30 18:23:30|983.17|979.17|983.08|979.08|983.17|979.17|982.56|978.56|19
1619807020000|2021-04-30 18:23:40|983.14|979.14|982.85|978.85|983.24|979.24|982.84|978.84|24
1619807030000|2021-04-30 18:23:50|982.68|978.68|982.68|978.68|983.24|979.24|982.66|978.66|23
1619807040000|2021-04-30 18:24:00|982.69|978.69|982.11|978.11|982.69|978.69|981.97|977.97|26
1619807050000|2021-04-30 18:24:10|982.29|978.29|982.92|978.92|983.01|979.01|982.29|978.29|22
1619807060000|2021-04-30 18:24:20|982.93|978.93|982.53|978.53|982.93|978.93|982.31|978.31|22
1619807070000|2021-04-30 18:24:30|982.47|978.47|982.62|978.62|982.62|978.62|982.44|978.44|17
1619807080000|2021-04-30 18:24:40|982.76|978.76|982.47|978.47|982.87|978.87|982.44|978.44|19
1619807090000|2021-04-30 18:24:50|982.33|978.33|982.54|978.54|982.55|978.55|982.3|978.3|20
1619807100000|2021-04-30 18:25:00|982.62|978.62|983.13|979.13|983.13|979.13|982.55|978.55|22
1619807110000|2021-04-30 18:25:10|983.21|979.21|983.79|979.79|983.91|979.91|983.18|979.18|25
1619807120000|2021-04-30 18:25:20|983.67|979.67|983.09|979.09|983.67|979.67|983.09|979.09|18
1619807130000|2021-04-30 18:25:30|983.05|979.05|982.43|978.43|983.05|979.05|982.41|978.41|20
1619807140000|2021-04-30 18:25:40|982.47|978.47|982.6|978.6|982.66|978.66|982.29|978.29|17
1619807150000|2021-04-30 18:25:50|982.61|978.61|982.94|978.94|982.94|978.94|982.61|978.61|8
1619807160000|2021-04-30 18:26:00|982.72|978.72|982.45|978.45|982.72|978.72|982.28|978.28|22
1619807170000|2021-04-30 18:26:10|982.39|978.39|982.41|978.41|982.46|978.46|982.34|978.34|14
1619807180000|2021-04-30 18:26:20|982.43|978.43|982.82|978.82|982.82|978.82|982.41|978.41|16
1619807190000|2021-04-30 18:26:30|982.98|978.98|982.92|978.92|983.3|979.3|982.56|978.56|27
1619807200000|2021-04-30 18:26:40|982.9|978.9|982.75|978.75|982.96|978.96|982.75|978.75|24
1619807210000|2021-04-30 18:26:50|982.73|978.73|982.37|978.37|982.73|978.73|982.26|978.26|21
1619807220000|2021-04-30 18:27:00|982.39|978.39|982.82|978.82|982.84|978.84|982.37|978.37|21
1619807230000|2021-04-30 18:27:10|982.83|978.83|982.54|978.54|982.83|978.83|982.54|978.54|14
1619807240000|2021-04-30 18:27:20|982.55|978.55|982.03|978.03|982.56|978.56|981.96|977.96|22
1619807250000|2021-04-30 18:27:30|982.02|978.02|981.96|977.96|982.02|978.02|981.5|977.5|23
1619807260000|2021-04-30 18:27:40|981.97|977.97|982.04|978.04|982.2|978.2|981.86|977.86|20
1619807270000|2021-04-30 18:27:50|982.05|978.05|981.77|977.77|982.08|978.08|981.77|977.77|14
1619807280000|2021-04-30 18:28:00|981.75|977.75|981.32|977.32|981.75|977.75|981.3|977.3|16
1619807290000|2021-04-30 18:28:10|981.35|977.35|981.54|977.54|981.88|977.88|981.35|977.35|23
1619807300000|2021-04-30 18:28:20|981.53|977.53|981.65|977.65|981.91|977.91|981.45|977.45|20
1619807310000|2021-04-30 18:28:30|981.53|977.53|981.47|977.47|982.2|978.2|981.42|977.42|22
1619807320000|2021-04-30 18:28:40|981.49|977.49|981.99|977.99|981.99|977.99|981.49|977.49|23
1619807330000|2021-04-30 18:28:50|982.05|978.05|982.28|978.28|982.36|978.36|982.05|978.05|23
1619807340000|2021-04-30 18:29:00|982.33|978.33|982.41|978.41|982.61|978.61|982.07|978.07|27
1619807350000|2021-04-30 18:29:10|982.43|978.43|982.73|978.73|983.06|979.06|982.43|978.43|23
1619807360000|2021-04-30 18:29:20|982.72|978.72|982.87|978.87|982.92|978.92|982.61|978.61|22
1619807370000|2021-04-30 18:29:30|982.88|978.88|983.31|979.31|983.31|979.31|982.45|978.45|22
1619807380000|2021-04-30 18:29:40|983.29|979.29|982.8|978.8|983.29|979.29|982.68|978.68|25
1619807390000|2021-04-30 18:29:50|982.81|978.81|983.62|979.62|983.62|979.62|982.75|978.75|17
1619807400000|2021-04-30 18:30:00|983.58|979.58|982.88|978.88|983.61|979.61|982.48|978.48|24
1619807410000|2021-04-30 18:30:10|982.8|978.8|982.62|978.62|982.84|978.84|982.44|978.44|26
1619807420000|2021-04-30 18:30:20|982.65|978.65|983.02|979.02|983.32|979.32|982.65|978.65|24
1619807430000|2021-04-30 18:30:30|982.92|978.92|982.66|978.66|982.92|978.92|982.62|978.62|21
1619807440000|2021-04-30 18:30:40|982.57|978.57|981.88|977.88|982.57|978.57|981.8|977.8|21
1619807450000|2021-04-30 18:30:50|981.97|977.97|981.9|977.9|982.33|978.33|981.86|977.86|24
1619807460000|2021-04-30 18:31:00|981.84|977.84|981.93|977.93|982.18|978.18|981.84|977.84|24
1619807470000|2021-04-30 18:31:10|981.91|977.91|982.03|978.03|982.08|978.08|981.91|977.91|22
1619807480000|2021-04-30 18:31:20|982.04|978.04|981.94|977.94|982.1|978.1|981.91|977.91|20
1619807490000|2021-04-30 18:31:30|981.95|977.95|982.01|978.01|982.01|978.01|981.89|977.89|18
1619807500000|2021-04-30 18:31:40|982.02|978.02|981.93|977.93|982.02|978.02|981.87|977.87|17
1619807510000|2021-04-30 18:31:50|982|978|982.54|978.54|982.54|978.54|982|978|19
1619807520000|2021-04-30 18:32:00|982.58|978.58|983.15|979.15|983.41|979.41|982.55|978.55|17
1619807530000|2021-04-30 18:32:10|983.16|979.16|983.1|979.1|983.16|979.16|982.95|978.95|26
1619807540000|2021-04-30 18:32:20|983.12|979.12|982.36|978.36|983.12|979.12|982.36|978.36|23
1619807550000|2021-04-30 18:32:30|982.33|978.33|982.33|978.33|982.34|978.34|982.21|978.21|23
1619807560000|2021-04-30 18:32:40|982.39|978.39|983.31|979.31|983.31|979.31|982.37|978.37|23
1619807570000|2021-04-30 18:32:50|983.42|979.42|983.11|979.11|983.54|979.54|983.11|979.11|13
1619807580000|2021-04-30 18:33:00|983.06|979.06|982.98|978.98|983.22|979.22|982.85|978.85|20
1619807590000|2021-04-30 18:33:10|983.13|979.13|983.16|979.16|983.25|979.25|983.07|979.07|17
1619807600000|2021-04-30 18:33:20|983.13|979.13|982.78|978.78|983.16|979.16|982.72|978.72|18
1619807610000|2021-04-30 18:33:30|982.79|978.79|982.76|978.76|982.79|978.79|982.7|978.7|12
1619807620000|2021-04-30 18:33:40|982.74|978.74|983.11|979.11|983.11|979.11|982.71|978.71|20
1619807630000|2021-04-30 18:33:50|983.12|979.12|983.04|979.04|983.12|979.12|982.98|978.98|17
1619807640000|2021-04-30 18:34:00|983|979|983.55|979.55|983.56|979.56|983|979|17
1619807650000|2021-04-30 18:34:10|983.53|979.53|983.44|979.44|983.55|979.55|983.41|979.41|19
1619807660000|2021-04-30 18:34:20|983.45|979.45|983.95|979.95|984.13|980.13|983.44|979.44|22
1619807670000|2021-04-30 18:34:30|983.99|979.99|984.17|980.17|984.17|980.17|983.97|979.97|19
1619807680000|2021-04-30 18:34:40|984.14|980.14|984.51|980.51|984.51|980.51|984|980|20
1619807690000|2021-04-30 18:34:50|984.47|980.47|984.97|980.97|984.98|980.98|984.38|980.38|19
1619807700000|2021-04-30 18:35:00|984.94|980.94|983.88|979.88|984.94|980.94|983.88|979.88|26
1619807710000|2021-04-30 18:35:10|983.73|979.73|984.17|980.17|984.17|980.17|983.61|979.61|23
1619807720000|2021-04-30 18:35:20|984.15|980.15|986.17|982.17|986.62|982.62|984.08|980.08|25
1619807730000|2021-04-30 18:35:30|986.07|982.07|986.89|982.89|986.89|982.89|985.98|981.98|25
1619807740000|2021-04-30 18:35:40|986.85|982.85|987.81|983.81|988.03|984.03|986.85|982.85|24
1619807750000|2021-04-30 18:35:50|987.97|983.97|987.84|983.84|988.55|984.55|987.84|983.84|24
1619807760000|2021-04-30 18:36:00|987.8|983.8|987.73|983.73|987.88|983.88|987.7|983.7|18
1619807770000|2021-04-30 18:36:10|987.84|983.84|987.65|983.65|987.88|983.88|987.63|983.63|15
1619807780000|2021-04-30 18:36:20|987.72|983.72|987.64|983.64|987.83|983.83|987.34|983.34|24
1619807790000|2021-04-30 18:36:30|987.63|983.63|987.42|983.42|987.82|983.82|987.31|983.31|20
1619807800000|2021-04-30 18:36:40|987.44|983.44|986.92|982.92|987.53|983.53|986.89|982.89|21
1619807810000|2021-04-30 18:36:50|986.62|982.62|985.99|981.99|986.65|982.65|985.95|981.95|20
1619807820000|2021-04-30 18:37:00|985.95|981.95|986.12|982.12|986.52|982.52|985.95|981.95|22
1619807830000|2021-04-30 18:37:10|986.13|982.13|985.89|981.89|986.34|982.34|985.83|981.83|22
1619807840000|2021-04-30 18:37:20|985.81|981.81|985.38|981.38|986.13|982.13|985.38|981.38|22
1619807850000|2021-04-30 18:37:30|985.44|981.44|985.59|981.59|985.63|981.63|985.37|981.37|21
1619807860000|2021-04-30 18:37:40|985.68|981.68|985.57|981.57|985.75|981.75|985.51|981.51|20
1619807870000|2021-04-30 18:37:50|985.67|981.67|986.35|982.35|986.35|982.35|985.59|981.59|21
1619807880000|2021-04-30 18:38:00|986.33|982.33|986.48|982.48|986.55|982.55|986.32|982.32|20
1619807890000|2021-04-30 18:38:10|986.49|982.49|986.48|982.48|986.85|982.85|986.24|982.24|21
1619807900000|2021-04-30 18:38:20|986.49|982.49|986.65|982.65|986.82|982.82|986.49|982.49|23
1619807910000|2021-04-30 18:38:30|986.63|982.63|986.73|982.73|986.81|982.81|986.59|982.59|23
1619807920000|2021-04-30 18:38:40|986.72|982.72|986.63|982.63|986.82|982.82|986.57|982.57|25
1619807930000|2021-04-30 18:38:50|986.66|982.66|986.77|982.77|986.94|982.94|986.66|982.66|20
1619807940000|2021-04-30 18:39:00|986.76|982.76|986.57|982.57|986.78|982.78|986.39|982.39|20
1619807950000|2021-04-30 18:39:10|986.54|982.54|986.7|982.7|986.99|982.99|986.4|982.4|20
1619807960000|2021-04-30 18:39:20|986.62|982.62|986.86|982.86|986.86|982.86|986.6|982.6|25
1619807970000|2021-04-30 18:39:30|986.85|982.85|986.62|982.62|986.87|982.87|986.62|982.62|17
1619807980000|2021-04-30 18:39:40|986.48|982.48|986.61|982.61|986.62|982.62|986.48|982.48|18
1619807990000|2021-04-30 18:39:50|986.55|982.55|987.25|983.25|987.25|983.25|986.55|982.55|18
1619808000000|2021-04-30 18:40:00|987.27|983.27|987|983|987.32|983.32|986.96|982.96|21
1619808010000|2021-04-30 18:40:10|987.02|983.02|987.01|983.01|987.07|983.07|986.98|982.98|25
1619808020000|2021-04-30 18:40:20|987.02|983.02|986.99|982.99|987.06|983.06|986.99|982.99|24
1619808030000|2021-04-30 18:40:30|986.93|982.93|986.16|982.16|986.93|982.93|986.12|982.12|19
1619808040000|2021-04-30 18:40:40|986.21|982.21|986.24|982.24|986.24|982.24|986.05|982.05|15
1619808050000|2021-04-30 18:40:50|986.23|982.23|986.21|982.21|986.24|982.24|986.15|982.15|21
1619808060000|2021-04-30 18:41:00|986.2|982.2|986.15|982.15|986.2|982.2|986.07|982.07|21
1619808070000|2021-04-30 18:41:10|986.18|982.18|986.33|982.33|986.34|982.34|986.18|982.18|22
1619808080000|2021-04-30 18:41:20|986.31|982.31|986.51|982.51|986.51|982.51|986.31|982.31|19
1619808090000|2021-04-30 18:41:30|986.58|982.58|986.56|982.56|986.81|982.81|986.55|982.55|17
1619808100000|2021-04-30 18:41:40|986.57|982.57|986.81|982.81|986.81|982.81|986.56|982.56|25
1619808110000|2021-04-30 18:41:50|986.77|982.77|986.84|982.84|986.84|982.84|986.77|982.77|16
1619808120000|2021-04-30 18:42:00|986.87|982.87|986.95|982.95|986.99|982.99|986.84|982.84|14
1619808130000|2021-04-30 18:42:10|986.96|982.96|987.1|983.1|987.12|983.12|986.95|982.95|12
1619808140000|2021-04-30 18:42:20|987.11|983.11|988.61|984.61|988.69|984.69|987.04|983.04|20
1619808150000|2021-04-30 18:42:30|988.87|984.87|988.26|984.26|989.28|985.28|988.26|984.26|25
1619808160000|2021-04-30 18:42:40|989.08|985.08|989.06|985.06|989.35|985.35|988.96|984.96|17
1619808170000|2021-04-30 18:42:50|988.84|984.84|989.17|985.17|989.28|985.28|988.84|984.84|23
1619808180000|2021-04-30 18:43:00|989.22|985.22|988.78|984.78|989.28|985.28|988.77|984.77|20
1619808190000|2021-04-30 18:43:10|988.74|984.74|989.01|985.01|989.19|985.19|988.74|984.74|23
1619808200000|2021-04-30 18:43:20|989.04|985.04|989.19|985.19|989.45|985.45|989.04|985.04|19
1619808210000|2021-04-30 18:43:30|989.17|985.17|988.85|984.85|989.28|985.28|988.68|984.68|24
1619808220000|2021-04-30 18:43:40|988.82|984.82|988.85|984.85|988.85|984.85|988.42|984.42|24
1619808230000|2021-04-30 18:43:50|988.86|984.86|989.23|985.23|989.26|985.26|988.82|984.82|21
1619808240000|2021-04-30 18:44:00|989.1|985.1|988.3|984.3|989.1|985.1|988.3|984.3|24
1619808250000|2021-04-30 18:44:10|988.32|984.32|988.91|984.91|988.97|984.97|988.16|984.16|23
1619808260000|2021-04-30 18:44:20|988.9|984.9|988.9|984.9|988.99|984.99|988.68|984.68|25
1619808270000|2021-04-30 18:44:30|988.93|984.93|988.85|984.85|988.93|984.93|988.7|984.7|18
1619808280000|2021-04-30 18:44:40|988.88|984.88|989.42|985.42|989.42|985.42|988.88|984.88|19
1619808290000|2021-04-30 18:44:50|989.36|985.36|989.21|985.21|989.48|985.48|989.21|985.21|22
1619808300000|2021-04-30 18:45:00|989.25|985.25|989.24|985.24|989.32|985.32|989.18|985.18|22
1619808310000|2021-04-30 18:45:10|989.25|985.25|988.58|984.58|989.29|985.29|988.54|984.54|26
1619808320000|2021-04-30 18:45:20|988.57|984.57|988.83|984.83|989.05|985.05|988.57|984.57|25
1619808330000|2021-04-30 18:45:30|988.84|984.84|989.17|985.17|989.32|985.32|988.84|984.84|16
1619808340000|2021-04-30 18:45:40|989.19|985.19|989.17|985.17|989.19|985.19|989.11|985.11|18
1619808350000|2021-04-30 18:45:50|989.18|985.18|989.09|985.09|989.2|985.2|989.01|985.01|15
1619808360000|2021-04-30 18:46:00|989.05|985.05|989.02|985.02|989.1|985.1|988.91|984.91|26
1619808370000|2021-04-30 18:46:10|988.92|984.92|988.82|984.82|988.92|984.92|988.82|984.82|16
1619808380000|2021-04-30 18:46:20|988.84|984.84|988.63|984.63|988.84|984.84|988.43|984.43|14
1619808390000|2021-04-30 18:46:30|988.62|984.62|988.38|984.38|988.64|984.64|988.14|984.14|18
1619808400000|2021-04-30 18:46:40|988.1|984.1|988.03|984.03|988.11|984.11|988.03|984.03|14
1619808410000|2021-04-30 18:46:50|987.88|983.88|987.61|983.61|987.97|983.97|987.54|983.54|24
1619808420000|2021-04-30 18:47:00|987.68|983.68|987.98|983.98|988.05|984.05|987.68|983.68|25
1619808430000|2021-04-30 18:47:10|988.04|984.04|988.13|984.13|988.42|984.42|987.98|983.98|24
1619808440000|2021-04-30 18:47:20|988.11|984.11|987.99|983.99|988.2|984.2|987.99|983.99|18
1619808450000|2021-04-30 18:47:30|987.91|983.91|987.89|983.89|988.01|984.01|987.51|983.51|21
1619808460000|2021-04-30 18:47:40|987.9|983.9|987.76|983.76|987.9|983.9|987.72|983.72|18
1619808470000|2021-04-30 18:47:50|987.58|983.58|987.79|983.79|987.85|983.85|987.58|983.58|19
1619808480000|2021-04-30 18:48:00|987.77|983.77|987.99|983.99|988.15|984.15|987.71|983.71|18
1619808490000|2021-04-30 18:48:10|987.98|983.98|987.58|983.58|987.98|983.98|987.58|983.58|19
1619808500000|2021-04-30 18:48:20|987.64|983.64|987.19|983.19|987.64|983.64|987.18|983.18|19
1619808510000|2021-04-30 18:48:30|987.15|983.15|986.91|982.91|987.23|983.23|986.9|982.9|17
1619808520000|2021-04-30 18:48:40|986.92|982.92|987.36|983.36|987.39|983.39|986.89|982.89|24
1619808530000|2021-04-30 18:48:50|987.4|983.4|986.8|982.8|987.46|983.46|986.75|982.75|19
1619808540000|2021-04-30 18:49:00|986.82|982.82|987.37|983.37|987.37|983.37|986.52|982.52|25
1619808550000|2021-04-30 18:49:10|987.38|983.38|987.35|983.35|987.38|983.38|986.92|982.92|24
1619808560000|2021-04-30 18:49:20|987.39|983.39|987.48|983.48|987.64|983.64|987.3|983.3|23
1619808570000|2021-04-30 18:49:30|987.36|983.36|987.35|983.35|987.44|983.44|987.22|983.22|22
1619808580000|2021-04-30 18:49:40|987.36|983.36|987.52|983.52|987.52|983.52|987.34|983.34|13
1619808590000|2021-04-30 18:49:50|987.6|983.6|987.46|983.46|987.6|983.6|987.25|983.25|21
1619808600000|2021-04-30 18:50:00|987.43|983.43|986.59|982.59|987.44|983.44|986.59|982.59|24
1619808610000|2021-04-30 18:50:10|986.5|982.5|987.16|983.16|987.16|983.16|986.12|982.12|26
1619808620000|2021-04-30 18:50:20|987.15|983.15|986.59|982.59|987.15|983.15|986.58|982.58|26
1619808630000|2021-04-30 18:50:30|986.56|982.56|986.68|982.68|986.79|982.79|986.46|982.46|25
1619808640000|2021-04-30 18:50:40|986.66|982.66|986.46|982.46|986.84|982.84|986.45|982.45|20
1619808650000|2021-04-30 18:50:50|986.6|982.6|985.78|981.78|986.6|982.6|985.72|981.72|23
1619808660000|2021-04-30 18:51:00|985.79|981.79|986.32|982.32|986.34|982.34|985.71|981.71|23
1619808670000|2021-04-30 18:51:10|986.3|982.3|986.03|982.03|986.3|982.3|985.88|981.88|22
1619808680000|2021-04-30 18:51:20|986.04|982.04|986.01|982.01|986.05|982.05|985.92|981.92|18
1619808690000|2021-04-30 18:51:30|986.02|982.02|986.24|982.24|986.25|982.25|986.02|982.02|19
1619808700000|2021-04-30 18:51:40|986.23|982.23|985.71|981.71|986.23|982.23|985.68|981.68|16
1619808710000|2021-04-30 18:51:50|985.81|981.81|985.81|981.81|986.04|982.04|985.79|981.79|20
1619808720000|2021-04-30 18:52:00|985.82|981.82|985.82|981.82|985.97|981.97|985.77|981.77|18
1619808730000|2021-04-30 18:52:10|985.84|981.84|985.69|981.69|985.84|981.84|985.43|981.43|22
1619808740000|2021-04-30 18:52:20|985.67|981.67|985.57|981.57|985.75|981.75|985.47|981.47|22
1619808750000|2021-04-30 18:52:30|985.49|981.49|985.64|981.64|985.8|981.8|985.49|981.49|19
1619808760000|2021-04-30 18:52:40|985.7|981.7|985.75|981.75|985.77|981.77|985.65|981.65|17
1619808770000|2021-04-30 18:52:50|985.73|981.73|986.16|982.16|986.24|982.24|985.73|981.73|21
1619808780000|2021-04-30 18:53:00|986.15|982.15|986.09|982.09|986.2|982.2|986.02|982.02|20
1619808790000|2021-04-30 18:53:10|986.12|982.12|986.3|982.3|986.33|982.33|986.12|982.12|17
1619808800000|2021-04-30 18:53:20|986.26|982.26|985.51|981.51|986.26|982.26|985.5|981.5|20
1619808810000|2021-04-30 18:53:30|985.49|981.49|985.84|981.84|986.11|982.11|985.38|981.38|25
1619808820000|2021-04-30 18:53:40|985.82|981.82|986.13|982.13|986.15|982.15|985.81|981.81|24
1619808830000|2021-04-30 18:53:50|986.17|982.17|986.04|982.04|986.17|982.17|986.03|982.03|14
1619808840000|2021-04-30 18:54:00|986.05|982.05|986.27|982.27|986.29|982.29|985.98|981.98|15
1619808850000|2021-04-30 18:54:10|986.29|982.29|986.37|982.37|986.62|982.62|986.27|982.27|18
1619808860000|2021-04-30 18:54:20|986.77|982.77|987.82|983.82|987.82|983.82|986.52|982.52|23
1619808870000|2021-04-30 18:54:30|987.83|983.83|988.03|984.03|988.53|984.53|987.77|983.77|24
1619808880000|2021-04-30 18:54:40|988.05|984.05|987.9|983.9|988.07|984.07|987.8|983.8|19
1619808890000|2021-04-30 18:54:50|987.91|983.91|987.9|983.9|987.97|983.97|987.82|983.82|17
1619808900000|2021-04-30 18:55:00|987.95|983.95|987.78|983.78|987.98|983.98|987.75|983.75|16
1619808910000|2021-04-30 18:55:10|987.81|983.81|988.03|984.03|988.09|984.09|987.78|983.78|13
1619808920000|2021-04-30 18:55:20|988.06|984.06|988.21|984.21|988.39|984.39|987.93|983.93|15
1619808930000|2021-04-30 18:55:30|988.23|984.23|987.88|983.88|988.38|984.38|987.7|983.7|18
1619808940000|2021-04-30 18:55:40|987.93|983.93|988.3|984.3|988.3|984.3|987.93|983.93|18
1619808950000|2021-04-30 18:55:50|988.28|984.28|988.2|984.2|988.32|984.32|988.2|984.2|18
1619808960000|2021-04-30 18:56:00|988.21|984.21|988.24|984.24|988.27|984.27|988.17|984.17|19
1619808970000|2021-04-30 18:56:10|988.23|984.23|988.41|984.41|988.45|984.45|988.23|984.23|25
1619808980000|2021-04-30 18:56:20|988.4|984.4|988.08|984.08|988.4|984.4|988.08|984.08|23
1619808990000|2021-04-30 18:56:30|988.01|984.01|988.04|984.04|988.09|984.09|987.86|983.86|20
1619809000000|2021-04-30 18:56:40|988.03|984.03|988.12|984.12|988.19|984.19|988.03|984.03|21
1619809010000|2021-04-30 18:56:50|988.13|984.13|988.07|984.07|988.18|984.18|988.07|984.07|19
1619809020000|2021-04-30 18:57:00|988.14|984.14|988.15|984.15|988.17|984.17|988.1|984.1|22
1619809030000|2021-04-30 18:57:10|988.14|984.14|988.1|984.1|988.24|984.24|987.94|983.94|20
1619809040000|2021-04-30 18:57:20|988.11|984.11|987.96|983.96|988.16|984.16|987.96|983.96|19
1619809050000|2021-04-30 18:57:30|987.92|983.92|987.21|983.21|987.97|983.97|987.18|983.18|19
1619809060000|2021-04-30 18:57:40|987.19|983.19|987.1|983.1|987.29|983.29|986.96|982.96|20
1619809070000|2021-04-30 18:57:50|987.15|983.15|987.5|983.5|987.68|983.68|987.15|983.15|24
1619809080000|2021-04-30 18:58:00|987.53|983.53|987.03|983.03|987.61|983.61|987|983|28
1619809090000|2021-04-30 18:58:10|986.98|982.98|986.4|982.4|987.13|983.13|986.4|982.4|23
1619809100000|2021-04-30 18:58:20|986.39|982.39|986.25|982.25|986.44|982.44|986.06|982.06|25
1619809110000|2021-04-30 18:58:30|986.14|982.14|986.16|982.16|986.46|982.46|986.05|982.05|22
1619809120000|2021-04-30 18:58:40|986.17|982.17|986.41|982.41|986.42|982.42|986.07|982.07|20
1619809130000|2021-04-30 18:58:50|986.42|982.42|986.25|982.25|986.5|982.5|986.11|982.11|23
1619809140000|2021-04-30 18:59:00|986.3|982.3|986.12|982.12|986.44|982.44|986.12|982.12|23
1619809150000|2021-04-30 18:59:10|986.1|982.1|986.59|982.59|986.61|982.61|986.08|982.08|24
1619809160000|2021-04-30 18:59:20|986.56|982.56|986.69|982.69|986.69|982.69|986.28|982.28|24
1619809170000|2021-04-30 18:59:30|986.7|982.7|986.77|982.77|986.81|982.81|986.63|982.63|19
1619809180000|2021-04-30 18:59:40|986.81|982.81|986.83|982.83|986.83|982.83|986.78|982.78|19
1619809190000|2021-04-30 18:59:50|987.05|983.05|987.13|983.13|987.33|983.33|987.05|983.05|21
1619809200000|2021-04-30 19:00:00|987.11|983.11|987.68|983.68|987.68|983.68|987.11|983.11|23
1619809210000|2021-04-30 19:00:10|987.69|983.69|988.01|984.01|988.01|984.01|987.5|983.5|22
1619809220000|2021-04-30 19:00:20|987.95|983.95|988.27|984.27|988.3|984.3|987.86|983.86|20
1619809230000|2021-04-30 19:00:30|988.29|984.29|988.57|984.57|988.64|984.64|988.29|984.29|17
1619809240000|2021-04-30 19:00:40|988.4|984.4|988.92|984.92|988.93|984.93|988.4|984.4|14
1619809250000|2021-04-30 19:00:50|988.91|984.91|988.83|984.83|988.91|984.91|988.75|984.75|20
1619809260000|2021-04-30 19:01:00|988.76|984.76|989.62|985.62|989.73|985.73|988.68|984.68|22
1619809270000|2021-04-30 19:01:10|989.61|985.61|988.94|984.94|989.62|985.62|988.8|984.8|20
1619809280000|2021-04-30 19:01:20|988.95|984.95|989.22|985.22|989.34|985.34|988.94|984.94|20
1619809290000|2021-04-30 19:01:30|989.34|985.34|989.78|985.78|989.8|985.8|989.34|985.34|23
1619809300000|2021-04-30 19:01:40|989.79|985.79|989.37|985.37|989.81|985.81|989.29|985.29|24
1619809310000|2021-04-30 19:01:50|989.38|985.38|989.33|985.33|989.39|985.39|989.32|985.32|15
1619809320000|2021-04-30 19:02:00|989.34|985.34|988.69|984.69|989.36|985.36|988.61|984.61|16
1619809330000|2021-04-30 19:02:10|988.71|984.71|988.75|984.75|988.77|984.77|988.59|984.59|17
1619809340000|2021-04-30 19:02:20|988.76|984.76|988.98|984.98|989|985|988.75|984.75|15
1619809350000|2021-04-30 19:02:30|988.96|984.96|988.86|984.86|988.98|984.98|988.86|984.86|20
1619809360000|2021-04-30 19:02:40|988.88|984.88|989.62|985.62|989.68|985.68|988.68|984.68|21
1619809370000|2021-04-30 19:02:50|989.63|985.63|989.89|985.89|989.89|985.89|989.25|985.25|22
1619809380000|2021-04-30 19:03:00|989.9|985.9|989.97|985.97|990|986|989.86|985.86|14
1619809390000|2021-04-30 19:03:10|990.01|986.01|990.59|986.59|990.59|986.59|990.01|986.01|20
1619809400000|2021-04-30 19:03:20|990.81|986.81|991.52|987.52|991.52|987.52|990.81|986.81|18
1619809410000|2021-04-30 19:03:30|991.57|987.57|992.25|988.25|992.3|988.3|991.57|987.57|19
1619809420000|2021-04-30 19:03:40|992.36|988.36|992.56|988.56|992.61|988.61|992.08|988.08|20
1619809430000|2021-04-30 19:03:50|992.62|988.62|993.26|989.26|993.26|989.26|992.31|988.31|19
1619809440000|2021-04-30 19:04:00|993.23|989.23|993.17|989.17|993.27|989.27|993.12|989.12|22
1619809450000|2021-04-30 19:04:10|993.18|989.18|993.48|989.48|993.48|989.48|993.13|989.13|17
1619809460000|2021-04-30 19:04:20|993.47|989.47|992.64|988.64|993.47|989.47|992.64|988.64|21
1619809470000|2021-04-30 19:04:30|992.63|988.63|992.67|988.67|992.78|988.78|992.47|988.47|22
1619809480000|2021-04-30 19:04:40|992.68|988.68|992.73|988.73|992.74|988.74|992.64|988.64|22
1619809490000|2021-04-30 19:04:50|992.74|988.74|992.56|988.56|992.74|988.74|992.56|988.56|10
1619809500000|2021-04-30 19:05:00|992.57|988.57|992.37|988.37|992.57|988.57|992.29|988.29|18
1619809510000|2021-04-30 19:05:10|992.36|988.36|992.76|988.76|992.76|988.76|992.32|988.32|15
1619809520000|2021-04-30 19:05:20|992.79|988.79|992.57|988.57|993.32|989.32|992.52|988.52|20
1619809530000|2021-04-30 19:05:30|992.54|988.54|992.53|988.53|992.57|988.57|992.39|988.39|24
1619809540000|2021-04-30 19:05:40|992.51|988.51|992.5|988.5|992.57|988.57|992.48|988.48|13
1619809550000|2021-04-30 19:05:50|992.49|988.49|992.32|988.32|992.49|988.49|992.31|988.31|17
1619809560000|2021-04-30 19:06:00|992.36|988.36|992.57|988.57|992.57|988.57|992.36|988.36|14
1619809570000|2021-04-30 19:06:10|992.56|988.56|992.54|988.54|992.61|988.61|992.53|988.53|12
1619809580000|2021-04-30 19:06:20|992.53|988.53|992.7|988.7|992.75|988.75|992.53|988.53|18
1619809590000|2021-04-30 19:06:30|992.72|988.72|992.77|988.77|992.79|988.79|992.71|988.71|15
1619809600000|2021-04-30 19:06:40|992.76|988.76|992.7|988.7|992.78|988.78|992.66|988.66|19
1619809610000|2021-04-30 19:06:50|992.69|988.69|992.91|988.91|992.91|988.91|992.69|988.69|18
1619809620000|2021-04-30 19:07:00|992.87|988.87|992.72|988.72|992.87|988.87|992.69|988.69|16
1619809630000|2021-04-30 19:07:10|992.73|988.73|992.4|988.4|992.73|988.73|992.39|988.39|18
1619809640000|2021-04-30 19:07:20|992.39|988.39|992.5|988.5|992.5|988.5|992.34|988.34|15
1619809650000|2021-04-30 19:07:30|992.49|988.49|992.44|988.44|992.49|988.49|992.43|988.43|9
1619809660000|2021-04-30 19:07:40|992.45|988.45|992.19|988.19|992.46|988.46|992.19|988.19|19
1619809670000|2021-04-30 19:07:50|992.22|988.22|992.01|988.01|992.23|988.23|992.01|988.01|18
1619809680000|2021-04-30 19:08:00|992|988|991.89|987.89|992.02|988.02|991.89|987.89|12
1619809690000|2021-04-30 19:08:10|991.88|987.88|991.87|987.87|991.94|987.94|991.86|987.86|15
1619809700000|2021-04-30 19:08:20|991.82|987.82|991.94|987.94|991.94|987.94|991.82|987.82|15
1619809710000|2021-04-30 19:08:30|991.95|987.95|991.98|987.98|991.98|987.98|991.93|987.93|10
1619809720000|2021-04-30 19:08:40|991.97|987.97|991.97|987.97|991.99|987.99|991.97|987.97|5
1619809730000|2021-04-30 19:08:50|992.06|988.06|991.92|987.92|992.32|988.32|991.84|987.84|18
1619809740000|2021-04-30 19:09:00|991.93|987.93|991.89|987.89|991.94|987.94|991.75|987.75|19
1619809750000|2021-04-30 19:09:10|991.86|987.86|991.81|987.81|991.86|987.86|991.71|987.71|19
1619809760000|2021-04-30 19:09:20|991.87|987.87|991.82|987.82|991.87|987.87|991.6|987.6|21
1619809770000|2021-04-30 19:09:30|991.83|987.83|990.88|986.88|991.84|987.84|990.88|986.88|20
1619809780000|2021-04-30 19:09:40|990.86|986.86|990.7|986.7|990.86|986.86|990.59|986.59|18
1619809790000|2021-04-30 19:09:50|990.64|986.64|989.93|985.93|990.65|986.65|989.93|985.93|20
1619809800000|2021-04-30 19:10:00|989.91|985.91|990.13|986.13|990.18|986.18|989.77|985.77|23
1619809810000|2021-04-30 19:10:10|990.14|986.14|989.98|985.98|990.17|986.17|989.92|985.92|18
1619809820000|2021-04-30 19:10:20|990.1|986.1|989.84|985.84|990.28|986.28|989.77|985.77|21
1619809830000|2021-04-30 19:10:30|989.86|985.86|989.71|985.71|989.9|985.9|989.71|985.71|18
1619809840000|2021-04-30 19:10:40|989.74|985.74|990.19|986.19|990.21|986.21|989.74|985.74|22
1619809850000|2021-04-30 19:10:50|990.17|986.17|989.28|985.28|990.17|986.17|989.28|985.28|24
1619809860000|2021-04-30 19:11:00|989.26|985.26|989.89|985.89|990.03|986.03|989.26|985.26|20
1619809870000|2021-04-30 19:11:10|989.93|985.93|989.87|985.87|990.07|986.07|989.83|985.83|19
1619809880000|2021-04-30 19:11:20|989.81|985.81|989.89|985.89|989.95|985.95|989.81|985.81|12
1619809890000|2021-04-30 19:11:30|989.92|985.92|990.45|986.45|990.52|986.52|989.89|985.89|12
1619809900000|2021-04-30 19:11:40|990.46|986.46|990.47|986.47|990.65|986.65|990.45|986.45|10
1619809910000|2021-04-30 19:11:50|990.56|986.56|991.63|987.63|991.63|987.63|990.52|986.52|19
1619809920000|2021-04-30 19:12:00|991.67|987.67|992.08|988.08|992.24|988.24|991.67|987.67|19
1619809930000|2021-04-30 19:12:10|992.13|988.13|992.17|988.17|992.19|988.19|992.12|988.12|17
1619809940000|2021-04-30 19:12:20|992.18|988.18|992.64|988.64|992.64|988.64|992.05|988.05|16
1619809950000|2021-04-30 19:12:30|992.59|988.59|992.18|988.18|992.64|988.64|992.11|988.11|20
1619809960000|2021-04-30 19:12:40|992.15|988.15|992.28|988.28|992.3|988.3|992.11|988.11|20
1619809970000|2021-04-30 19:12:50|992.23|988.23|991.74|987.74|992.28|988.28|991.7|987.7|23
1619809980000|2021-04-30 19:13:00|991.63|987.63|991.02|987.02|991.63|987.63|991|987|25
1619809990000|2021-04-30 19:13:10|990.99|986.99|990.99|986.99|991.14|987.14|990.93|986.93|21
1619810000000|2021-04-30 19:13:20|990.89|986.89|990.81|986.81|990.89|986.89|990.47|986.47|27
1619810010000|2021-04-30 19:13:30|990.8|986.8|990.83|986.83|990.88|986.88|990.62|986.62|19
1619810020000|2021-04-30 19:13:40|990.82|986.82|990.32|986.32|990.82|986.82|990.28|986.28|21
1619810030000|2021-04-30 19:13:50|990.27|986.27|990.13|986.13|990.27|986.27|990.07|986.07|24
1619810040000|2021-04-30 19:14:00|990.23|986.23|990.19|986.19|990.24|986.24|989.87|985.87|23
1619810050000|2021-04-30 19:14:10|990.25|986.25|990.62|986.62|990.67|986.67|990.25|986.25|21
1619810060000|2021-04-30 19:14:20|990.63|986.63|990.49|986.49|990.69|986.69|990.24|986.24|24
1619810070000|2021-04-30 19:14:30|990.47|986.47|990.4|986.4|990.47|986.47|990.27|986.27|25
1619810080000|2021-04-30 19:14:40|990.38|986.38|990.54|986.54|990.54|986.54|990.1|986.1|20
1619810090000|2021-04-30 19:14:50|990.55|986.55|990.73|986.73|990.77|986.77|990.55|986.55|19
1619810100000|2021-04-30 19:15:00|990.75|986.75|990.76|986.76|990.83|986.83|990.72|986.72|17
1619810110000|2021-04-30 19:15:10|990.86|986.86|991.15|987.15|991.37|987.37|990.75|986.75|20
1619810120000|2021-04-30 19:15:20|991.17|987.17|991.13|987.13|991.27|987.27|991.03|987.03|17
1619810130000|2021-04-30 19:15:30|991.02|987.02|991.39|987.39|991.39|987.39|991.02|987.02|23
1619810140000|2021-04-30 19:15:40|991.36|987.36|991.23|987.23|991.53|987.53|991.23|987.23|19
1619810150000|2021-04-30 19:15:50|991.22|987.22|991.47|987.47|991.56|987.56|991.07|987.07|25
1619810160000|2021-04-30 19:16:00|991.46|987.46|991.49|987.49|991.53|987.53|991.44|987.44|13
1619810170000|2021-04-30 19:16:10|991.48|987.48|991.5|987.5|991.53|987.53|991.48|987.48|15
1619810180000|2021-04-30 19:16:20|991.51|987.51|991.42|987.42|991.51|987.51|991.38|987.38|13
1619810190000|2021-04-30 19:16:30|991.41|987.41|991.34|987.34|991.41|987.41|991.31|987.31|22
1619810200000|2021-04-30 19:16:40|991.37|987.37|991.45|987.45|991.51|987.51|991.37|987.37|14
1619810210000|2021-04-30 19:16:50|991.53|987.53|991.65|987.65|991.67|987.67|991.45|987.45|22
1619810220000|2021-04-30 19:17:00|991.64|987.64|991.62|987.62|991.72|987.72|991.57|987.57|18
1619810230000|2021-04-30 19:17:10|991.69|987.69|991.48|987.48|991.69|987.69|991.48|987.48|18
1619810240000|2021-04-30 19:17:20|991.47|987.47|991.47|987.47|991.47|987.47|991.47|987.47|1
1619810250000|2021-04-30 19:17:30|991.42|987.42|991.72|987.72|991.86|987.86|991.37|987.37|15
1619810260000|2021-04-30 19:17:40|991.77|987.77|991.73|987.73|991.85|987.85|991.72|987.72|16
1619810270000|2021-04-30 19:17:50|991.78|987.78|991.81|987.81|991.83|987.83|991.74|987.74|14
1619810280000|2021-04-30 19:18:00|991.77|987.77|991.81|987.81|991.81|987.81|991.77|987.77|4
1619810290000|2021-04-30 19:18:10|991.88|987.88|992.04|988.04|992.09|988.09|991.81|987.81|16
1619810300000|2021-04-30 19:18:20|992.09|988.09|992.09|988.09|992.1|988.1|992.04|988.04|10
1619810310000|2021-04-30 19:18:30|992.1|988.1|992.1|988.1|992.1|988.1|992.04|988.04|14
1619810320000|2021-04-30 19:18:40|992.04|988.04|992.2|988.2|992.21|988.21|992.03|988.03|8
1619810330000|2021-04-30 19:18:50|992.26|988.26|992.51|988.51|992.69|988.69|992.26|988.26|13
1619810340000|2021-04-30 19:19:00|992.46|988.46|992.58|988.58|992.58|988.58|992.46|988.46|9
1619810350000|2021-04-30 19:19:10|992.55|988.55|992.41|988.41|992.59|988.59|992.36|988.36|12
1619810360000|2021-04-30 19:19:20|992.36|988.36|992.02|988.02|992.36|988.36|991.47|987.47|26
1619810370000|2021-04-30 19:19:30|991.98|987.98|992.05|988.05|992.1|988.1|991.92|987.92|19
1619810380000|2021-04-30 19:19:40|992.03|988.03|992.07|988.07|992.08|988.08|991.98|987.98|17
1619810390000|2021-04-30 19:19:50|992.09|988.09|991.97|987.97|992.11|988.11|991.93|987.93|20
1619810400000|2021-04-30 19:20:00|991.99|987.99|991|987|992.06|988.06|991|987|26
1619810410000|2021-04-30 19:20:10|990.85|986.85|990.84|986.84|991.09|987.09|990.75|986.75|21
1619810420000|2021-04-30 19:20:20|990.83|986.83|990.45|986.45|990.83|986.83|990.45|986.45|15
1619810430000|2021-04-30 19:20:30|990.52|986.52|990.66|986.66|990.7|986.7|990.52|986.52|21
1619810440000|2021-04-30 19:20:40|990.62|986.62|990.6|986.6|990.69|986.69|990.55|986.55|17
1619810450000|2021-04-30 19:20:50|990.62|986.62|990.67|986.67|990.67|986.67|990.62|986.62|10
1619810460000|2021-04-30 19:21:00|990.66|986.66|990.63|986.63|990.69|986.69|990.6|986.6|15
1619810470000|2021-04-30 19:21:10|990.62|986.62|990.65|986.65|990.65|986.65|990.57|986.57|19
1619810480000|2021-04-30 19:21:20|990.63|986.63|990.71|986.71|990.73|986.73|990.63|986.63|7
1619810490000|2021-04-30 19:21:30|990.73|986.73|990.47|986.47|990.73|986.73|990.45|986.45|15
1619810500000|2021-04-30 19:21:40|990.48|986.48|990.33|986.33|990.48|986.48|990.33|986.33|18
1619810510000|2021-04-30 19:21:50|990.11|986.11|990.13|986.13|990.27|986.27|990.08|986.08|19
1619810520000|2021-04-30 19:22:00|990.1|986.1|990.12|986.12|990.14|986.14|990.1|986.1|5
1619810530000|2021-04-30 19:22:10|990.13|986.13|990.2|986.2|990.2|986.2|990.13|986.13|10
1619810540000|2021-04-30 19:22:20|990.21|986.21|990.09|986.09|990.21|986.21|990.09|986.09|16
1619810550000|2021-04-30 19:22:30|990.14|986.14|989.77|985.77|990.14|986.14|989.74|985.74|19
1619810560000|2021-04-30 19:22:40|989.74|985.74|989.33|985.33|989.74|985.74|989.33|985.33|9
1619810570000|2021-04-30 19:22:50|989.34|985.34|989.27|985.27|989.34|985.34|989.27|985.27|8
1619810580000|2021-04-30 19:23:00|988.96|984.96|988.42|984.42|988.97|984.97|988.42|984.42|18
1619810590000|2021-04-30 19:23:10|988.41|984.41|988.17|984.17|988.41|984.41|988.17|984.17|15
1619810600000|2021-04-30 19:23:20|988.13|984.13|987.71|983.71|988.13|984.13|987.68|983.68|19
1619810610000|2021-04-30 19:23:30|987.72|983.72|987.59|983.59|987.75|983.75|987.56|983.56|23
1619810620000|2021-04-30 19:23:40|987.61|983.61|987.59|983.59|987.75|983.75|987.59|983.59|24
1619810630000|2021-04-30 19:23:50|987.66|983.66|988.25|984.25|988.25|984.25|987.6|983.6|22
1619810640000|2021-04-30 19:24:00|988.22|984.22|987.58|983.58|988.25|984.25|987.56|983.56|19
1619810650000|2021-04-30 19:24:10|987.59|983.59|987.71|983.71|987.72|983.72|987.58|983.58|16
1619810660000|2021-04-30 19:24:20|987.7|983.7|987.59|983.59|987.79|983.79|987.57|983.57|18
1619810670000|2021-04-30 19:24:30|987.6|983.6|987.56|983.56|987.61|983.61|987.56|983.56|9
1619810680000|2021-04-30 19:24:40|987.6|983.6|987.9|983.9|987.93|983.93|987.56|983.56|9
1619810690000|2021-04-30 19:24:50|987.79|983.79|987.69|983.69|987.86|983.86|987.68|983.68|17
1619810700000|2021-04-30 19:25:00|987.75|983.75|987.91|983.91|988.02|984.02|987.7|983.7|17
1619810710000|2021-04-30 19:25:10|987.93|983.93|987.75|983.75|987.93|983.93|987.7|983.7|12
1619810720000|2021-04-30 19:25:20|987.72|983.72|987.89|983.89|987.95|983.95|987.72|983.72|16
1619810730000|2021-04-30 19:25:30|987.9|983.9|988.55|984.55|988.55|984.55|987.9|983.9|17
1619810740000|2021-04-30 19:25:40|988.51|984.51|988.54|984.54|988.59|984.59|988.13|984.13|19
1619810750000|2021-04-30 19:25:50|988.42|984.42|988.58|984.58|988.59|984.59|988.41|984.41|15
1619810760000|2021-04-30 19:26:00|988.62|984.62|988.11|984.11|988.62|984.62|988.11|984.11|12
1619810770000|2021-04-30 19:26:10|988.47|984.47|988.87|984.87|988.87|984.87|987.99|983.99|12
1619810780000|2021-04-30 19:26:20|988.92|984.92|989.61|985.61|989.61|985.61|988.92|984.92|21
1619810790000|2021-04-30 19:26:30|989.6|985.6|989.55|985.55|989.61|985.61|989.49|985.49|15
1619810800000|2021-04-30 19:26:40|989.57|985.57|989.59|985.59|989.65|985.65|989.55|985.55|11
1619810810000|2021-04-30 19:26:50|989.6|985.6|989.68|985.68|989.82|985.82|989.56|985.56|20
1619810820000|2021-04-30 19:27:00|989.74|985.74|989.83|985.83|989.83|985.83|989.56|985.56|8
1619810830000|2021-04-30 19:27:10|989.86|985.86|989.76|985.76|989.91|985.91|989.71|985.71|19
1619810840000|2021-04-30 19:27:20|989.75|985.75|990.89|986.89|990.92|986.92|989.72|985.72|23
1619810850000|2021-04-30 19:27:30|990.94|986.94|991.77|987.77|991.78|987.78|990.94|986.94|21
1619810860000|2021-04-30 19:27:40|991.76|987.76|991.07|987.07|991.87|987.87|991.07|987.07|24
1619810870000|2021-04-30 19:27:50|990.97|986.97|990.78|986.78|990.97|986.97|990.65|986.65|28
1619810880000|2021-04-30 19:28:00|990.77|986.77|991.39|987.39|991.49|987.49|990.77|986.77|19
1619810890000|2021-04-30 19:28:10|991.42|987.42|991.31|987.31|991.43|987.43|991.28|987.28|16
1619810900000|2021-04-30 19:28:20|991.28|987.28|991.23|987.23|991.31|987.31|991.23|987.23|17
1619810910000|2021-04-30 19:28:30|991.26|987.26|990.66|986.66|991.28|987.28|990.66|986.66|20
1619810920000|2021-04-30 19:28:40|990.67|986.67|990.38|986.38|990.8|986.8|990.38|986.38|18
1619810930000|2021-04-30 19:28:50|990.16|986.16|989.93|985.93|990.16|986.16|989.93|985.93|22
1619810940000|2021-04-30 19:29:00|989.92|985.92|989.95|985.95|989.97|985.97|989.9|985.9|18
1619810950000|2021-04-30 19:29:10|990.04|986.04|989.86|985.86|990.15|986.15|989.86|985.86|20
1619810960000|2021-04-30 19:29:20|989.85|985.85|989.74|985.74|989.86|985.86|989.73|985.73|17
1619810970000|2021-04-30 19:29:30|989.81|985.81|989.8|985.8|989.81|985.81|989.7|985.7|14
1619810980000|2021-04-30 19:29:40|989.89|985.89|989.89|985.89|989.93|985.93|989.83|985.83|15
1619810990000|2021-04-30 19:29:50|989.88|985.88|989.97|985.97|989.99|985.99|989.8|985.8|19
1619811000000|2021-04-30 19:30:00|990.01|986.01|990.36|986.36|990.39|986.39|990.01|986.01|20
1619811010000|2021-04-30 19:30:10|990.33|986.33|990.43|986.43|990.46|986.46|990.33|986.33|22
1619811020000|2021-04-30 19:30:20|990.41|986.41|990.49|986.49|990.56|986.56|990.38|986.38|21
1619811030000|2021-04-30 19:30:30|990.43|986.43|990.42|986.42|990.5|986.5|990.42|986.42|10
1619811040000|2021-04-30 19:30:40|990.46|986.46|990.78|986.78|990.78|986.78|990.41|986.41|17
1619811050000|2021-04-30 19:30:50|990.79|986.79|991.17|987.17|991.17|987.17|990.75|986.75|19
1619811060000|2021-04-30 19:31:00|991.21|987.21|991.32|987.32|991.32|987.32|991.14|987.14|22
1619811070000|2021-04-30 19:31:10|991.33|987.33|991|987|991.41|987.41|990.99|986.99|10
1619811080000|2021-04-30 19:31:20|991.01|987.01|991.47|987.47|991.48|987.48|991.01|987.01|11
1619811090000|2021-04-30 19:31:30|991.44|987.44|990.97|986.97|991.44|987.44|990.96|986.96|19
1619811100000|2021-04-30 19:31:40|991|987|991.28|987.28|991.31|987.31|990.94|986.94|21
1619811110000|2021-04-30 19:31:50|991.3|987.3|991.31|987.31|991.33|987.33|991.28|987.28|11
1619811120000|2021-04-30 19:32:00|991.32|987.32|991.33|987.33|991.33|987.33|991.27|987.27|15
1619811130000|2021-04-30 19:32:10|991.29|987.29|990.61|986.61|991.31|987.31|990.61|986.61|20
1619811140000|2021-04-30 19:32:20|990.64|986.64|990.63|986.63|991.16|987.16|990.52|986.52|27
1619811150000|2021-04-30 19:32:30|990.67|986.67|990.79|986.79|990.8|986.8|990.43|986.43|27
1619811160000|2021-04-30 19:32:40|990.84|986.84|990.9|986.9|990.99|986.99|990.81|986.81|21
1619811170000|2021-04-30 19:32:50|990.87|986.87|990.72|986.72|990.88|986.88|990.52|986.52|25
1619811180000|2021-04-30 19:33:00|990.74|986.74|989.94|985.94|990.8|986.8|989.94|985.94|17
1619811190000|2021-04-30 19:33:10|989.83|985.83|989.59|985.59|989.83|985.83|989.57|985.57|21
1619811200000|2021-04-30 19:33:20|989.58|985.58|989.45|985.45|989.81|985.81|989.45|985.45|19
1619811210000|2021-04-30 19:33:30|989.58|985.58|989.4|985.4|989.58|985.58|989.39|985.39|20
1619811220000|2021-04-30 19:33:40|989.43|985.43|989.51|985.51|989.69|985.69|989.28|985.28|17
1619811230000|2021-04-30 19:33:50|989.41|985.41|988.83|984.83|989.41|985.41|988.7|984.7|20
1619811240000|2021-04-30 19:34:00|988.82|984.82|988.85|984.85|988.87|984.87|988.82|984.82|9
1619811250000|2021-04-30 19:34:10|988.84|984.84|988.36|984.36|988.85|984.85|988.36|984.36|23
1619811260000|2021-04-30 19:34:20|988.4|984.4|988.29|984.29|988.41|984.41|988.27|984.27|20
1619811270000|2021-04-30 19:34:30|988.25|984.25|988.19|984.19|988.26|984.26|988.11|984.11|16
1619811280000|2021-04-30 19:34:40|988.18|984.18|987.76|983.76|988.18|984.18|987.76|983.76|19
1619811290000|2021-04-30 19:34:50|987.67|983.67|987.6|983.6|987.74|983.74|987.5|983.5|21
1619811300000|2021-04-30 19:35:00|987.63|983.63|987.79|983.79|987.85|983.85|987.6|983.6|13
1619811310000|2021-04-30 19:35:10|987.72|983.72|988.16|984.16|988.35|984.35|987.72|983.72|19
1619811320000|2021-04-30 19:35:20|988.14|984.14|988.47|984.47|988.47|984.47|988.11|984.11|18
1619811330000|2021-04-30 19:35:30|988.48|984.48|989.16|985.16|989.2|985.2|988.48|984.48|25
1619811340000|2021-04-30 19:35:40|989.06|985.06|989.09|985.09|989.12|985.12|989.01|985.01|21
1619811350000|2021-04-30 19:35:50|989.11|985.11|989.24|985.24|989.27|985.27|989.06|985.06|22
1619811360000|2021-04-30 19:36:00|989.23|985.23|989.65|985.65|989.69|985.69|989.22|985.22|20
1619811370000|2021-04-30 19:36:10|989.79|985.79|989.67|985.67|990.23|986.23|989.47|985.47|18
1619811380000|2021-04-30 19:36:20|989.63|985.63|989.53|985.53|989.87|985.87|989.45|985.45|25
1619811390000|2021-04-30 19:36:30|989.55|985.55|989.23|985.23|989.55|985.55|989.23|985.23|15
1619811400000|2021-04-30 19:36:40|989.2|985.2|989.01|985.01|989.27|985.27|989|985|19
1619811410000|2021-04-30 19:36:50|989|985|989.18|985.18|989.18|985.18|989|985|23
1619811420000|2021-04-30 19:37:00|989.17|985.17|989.45|985.45|989.45|985.45|989.16|985.16|16
1619811430000|2021-04-30 19:37:10|989.49|985.49|988.74|984.74|989.51|985.51|988.74|984.74|21
1619811440000|2021-04-30 19:37:20|988.75|984.75|988.46|984.46|988.79|984.79|988.38|984.38|19
1619811450000|2021-04-30 19:37:30|988.48|984.48|988.45|984.45|988.48|984.48|988.35|984.35|16
1619811460000|2021-04-30 19:37:40|988.44|984.44|988.46|984.46|988.52|984.52|988.44|984.44|15
1619811470000|2021-04-30 19:37:50|988.47|984.47|988.15|984.15|988.47|984.47|988.14|984.14|18
1619811480000|2021-04-30 19:38:00|988.17|984.17|988.41|984.41|988.41|984.41|988.11|984.11|17
1619811490000|2021-04-30 19:38:10|988.6|984.6|988.67|984.67|988.67|984.67|988.6|984.6|9
1619811500000|2021-04-30 19:38:20|988.6|984.6|988.34|984.34|988.6|984.6|988.29|984.29|17
1619811510000|2021-04-30 19:38:30|988.35|984.35|988.48|984.48|988.5|984.5|988.35|984.35|17
1619811520000|2021-04-30 19:38:40|988.46|984.46|988.43|984.43|988.48|984.48|988.43|984.43|21
1619811530000|2021-04-30 19:38:50|988.41|984.41|988.47|984.47|988.48|984.48|988.41|984.41|16
1619811540000|2021-04-30 19:39:00|988.48|984.48|988.26|984.26|988.49|984.49|988.26|984.26|16
1619811550000|2021-04-30 19:39:10|988.28|984.28|988.21|984.21|988.28|984.28|988.2|984.2|8
1619811560000|2021-04-30 19:39:20|988.04|984.04|988.03|984.03|988.08|984.08|987.64|983.64|22
1619811570000|2021-04-30 19:39:30|988.02|984.02|987.95|983.95|988.02|984.02|987.75|983.75|18
1619811580000|2021-04-30 19:39:40|987.9|983.9|987.7|983.7|987.96|983.96|987.68|983.68|18
1619811590000|2021-04-30 19:39:50|987.71|983.71|987.42|983.42|987.78|983.78|987.42|983.42|22
1619811600000|2021-04-30 19:40:00|987.43|983.43|988.06|984.06|988.06|984.06|987.43|983.43|19
1619811610000|2021-04-30 19:40:10|988.08|984.08|988.06|984.06|988.08|984.08|988.02|984.02|11
1619811620000|2021-04-30 19:40:20|988.07|984.07|988.05|984.05|988.07|984.07|988.05|984.05|2
1619811630000|2021-04-30 19:40:30|988.06|984.06|988.07|984.07|988.07|984.07|987.92|983.92|11
1619811640000|2021-04-30 19:40:40|988.08|984.08|988.1|984.1|988.1|984.1|988.02|984.02|9
1619811650000|2021-04-30 19:40:50|988.09|984.09|988.04|984.04|988.09|984.09|988.03|984.03|6
1619811660000|2021-04-30 19:41:00|988.1|984.1|988.45|984.45|988.45|984.45|988.1|984.1|10
1619811670000|2021-04-30 19:41:10|988.44|984.44|988.04|984.04|988.44|984.44|988.02|984.02|17
1619811680000|2021-04-30 19:41:20|988.06|984.06|987.67|983.67|988.06|984.06|987.57|983.57|23
1619811690000|2021-04-30 19:41:30|987.68|983.68|987.54|983.54|987.74|983.74|987.51|983.51|19
1619811700000|2021-04-30 19:41:40|987.57|983.57|987.92|983.92|988.05|984.05|987.57|983.57|19
1619811710000|2021-04-30 19:41:50|988.02|984.02|987.85|983.85|988.03|984.03|987.79|983.79|18
1619811720000|2021-04-30 19:42:00|987.83|983.83|987.74|983.74|987.85|983.85|987.73|983.73|10
1619811730000|2021-04-30 19:42:10|987.69|983.69|987.67|983.67|987.73|983.73|987.62|983.62|18
1619811740000|2021-04-30 19:42:20|987.68|983.68|987.62|983.62|987.71|983.71|987.62|983.62|17
1619811750000|2021-04-30 19:42:30|987.61|983.61|987.41|983.41|987.65|983.65|987.4|983.4|17
1619811760000|2021-04-30 19:42:40|987.4|983.4|987.27|983.27|987.43|983.43|987.25|983.25|16
1619811770000|2021-04-30 19:42:50|987.26|983.26|987.35|983.35|987.35|983.35|987.26|983.26|9
1619811780000|2021-04-30 19:43:00|987.36|983.36|987.49|983.49|987.5|983.5|987.36|983.36|12
1619811790000|2021-04-30 19:43:10|987.48|983.48|987.49|983.49|987.49|983.49|987.42|983.42|18
1619811800000|2021-04-30 19:43:20|987.48|983.48|987.6|983.6|987.6|983.6|987.37|983.37|15
1619811810000|2021-04-30 19:43:30|987.57|983.57|987.4|983.4|987.58|983.58|987.29|983.29|20
1619811820000|2021-04-30 19:43:40|987.43|983.43|987.41|983.41|987.45|983.45|987.39|983.39|15
1619811830000|2021-04-30 19:43:50|987.38|983.38|987.51|983.51|987.57|983.57|987.38|983.38|20
1619811840000|2021-04-30 19:44:00|987.5|983.5|987.65|983.65|987.65|983.65|987.5|983.5|12
1619811850000|2021-04-30 19:44:10|987.75|983.75|987.76|983.76|987.78|983.78|987.71|983.71|19
1619811860000|2021-04-30 19:44:20|987.78|983.78|987.48|983.48|987.78|983.78|987.47|983.47|22
1619811870000|2021-04-30 19:44:30|987.51|983.51|987.38|983.38|987.53|983.53|987.35|983.35|18
1619811880000|2021-04-30 19:44:40|987.42|983.42|987.47|983.47|987.48|983.48|987.42|983.42|19
1619811890000|2021-04-30 19:44:50|987.46|983.46|987.21|983.21|987.46|983.46|987.21|983.21|18
1619811900000|2021-04-30 19:45:00|987.19|983.19|986.43|982.43|987.19|983.19|986.43|982.43|20
1619811910000|2021-04-30 19:45:10|986.44|982.44|986.54|982.54|986.54|982.54|986.42|982.42|10
1619811920000|2021-04-30 19:45:20|986.53|982.53|986.55|982.55|986.58|982.58|986.35|982.35|20
1619811930000|2021-04-30 19:45:30|986.53|982.53|986.54|982.54|986.55|982.55|986.49|982.49|21
1619811940000|2021-04-30 19:45:40|986.53|982.53|986.57|982.57|986.57|982.57|986.5|982.5|16
1619811950000|2021-04-30 19:45:50|986.55|982.55|986.88|982.88|987.15|983.15|986.55|982.55|18
1619811960000|2021-04-30 19:46:00|986.95|982.95|987.07|983.07|987.07|983.07|986.75|982.75|15
1619811970000|2021-04-30 19:46:10|987.01|983.01|987.1|983.1|987.1|983.1|986.85|982.85|23
1619811980000|2021-04-30 19:46:20|987.11|983.11|987.08|983.08|987.22|983.22|986.99|982.99|21
1619811990000|2021-04-30 19:46:30|987.07|983.07|986.92|982.92|987.11|983.11|986.89|982.89|11
1619812000000|2021-04-30 19:46:40|986.93|982.93|987|983|987.01|983.01|986.92|982.92|12
1619812010000|2021-04-30 19:46:50|986.95|982.95|986.74|982.74|987.03|983.03|986.74|982.74|17
1619812020000|2021-04-30 19:47:00|986.79|982.79|986.7|982.7|986.85|982.85|986.7|982.7|6
1619812030000|2021-04-30 19:47:10|986.81|982.81|986.48|982.48|986.84|982.84|986.48|982.48|10
1619812040000|2021-04-30 19:47:20|986.39|982.39|985.78|981.78|986.45|982.45|985.77|981.77|19
1619812050000|2021-04-30 19:47:30|985.79|981.79|985.65|981.65|985.79|981.79|985.63|981.63|13
1619812060000|2021-04-30 19:47:40|985.64|981.64|985.66|981.66|985.69|981.69|985.61|981.61|21
1619812070000|2021-04-30 19:47:50|985.65|981.65|985.54|981.54|985.65|981.65|985.53|981.53|13
1619812080000|2021-04-30 19:48:00|985.53|981.53|985.8|981.8|985.8|981.8|985.53|981.53|14
1619812090000|2021-04-30 19:48:10|985.76|981.76|985.96|981.96|985.97|981.97|985.72|981.72|17
1619812100000|2021-04-30 19:48:20|985.97|981.97|986.25|982.25|986.25|982.25|985.82|981.82|17
1619812110000|2021-04-30 19:48:30|986.28|982.28|986.32|982.32|986.32|982.32|986.04|982.04|15
1619812120000|2021-04-30 19:48:40|986.33|982.33|987.12|983.12|987.12|983.12|986.33|982.33|18
1619812130000|2021-04-30 19:48:50|987.11|983.11|986.94|982.94|987.11|983.11|986.93|982.93|16
1619812140000|2021-04-30 19:49:00|986.97|982.97|987.64|983.64|987.75|983.75|986.97|982.97|21
1619812150000|2021-04-30 19:49:10|987.51|983.51|988.06|984.06|988.06|984.06|987.51|983.51|20
1619812160000|2021-04-30 19:49:20|988.15|984.15|988.24|984.24|988.31|984.31|988.15|984.15|13
1619812170000|2021-04-30 19:49:30|988.23|984.23|988.3|984.3|988.3|984.3|988.2|984.2|13
1619812180000|2021-04-30 19:49:40|988.27|984.27|988.47|984.47|988.47|984.47|987.92|983.92|18
1619812190000|2021-04-30 19:49:50|988.37|984.37|988.32|984.32|988.48|984.48|988.2|984.2|18
1619812200000|2021-04-30 19:50:00|988.33|984.33|988.5|984.5|988.51|984.51|988.32|984.32|20
1619812210000|2021-04-30 19:50:10|988.49|984.49|988.21|984.21|988.59|984.59|988.21|984.21|17
1619812220000|2021-04-30 19:50:20|988.2|984.2|988.08|984.08|988.21|984.21|988.08|984.08|12
1619812230000|2021-04-30 19:50:30|988.1|984.1|988.09|984.09|988.17|984.17|987.97|983.97|21
1619812240000|2021-04-30 19:50:40|988.08|984.08|988.14|984.14|988.15|984.15|987.94|983.94|20
1619812250000|2021-04-30 19:50:50|988.13|984.13|987.94|983.94|988.18|984.18|987.94|983.94|15
1619812260000|2021-04-30 19:51:00|987.93|983.93|987.56|983.56|987.94|983.94|987.54|983.54|18
1619812270000|2021-04-30 19:51:10|987.59|983.59|987.29|983.29|987.59|983.59|987.26|983.26|23
1619812280000|2021-04-30 19:51:20|987.3|983.3|987.35|983.35|987.36|983.36|987.3|983.3|18
1619812290000|2021-04-30 19:51:30|987.36|983.36|987.13|983.13|987.36|983.36|987.13|983.13|13
1619812300000|2021-04-30 19:51:40|987.16|983.16|987.11|983.11|987.16|983.16|987.09|983.09|13
1619812310000|2021-04-30 19:51:50|987.1|983.1|987.1|983.1|987.11|983.11|987.1|983.1|7
1619812320000|2021-04-30 19:52:00|987.11|983.11|987.12|983.12|987.12|983.12|987.1|983.1|5
1619812330000|2021-04-30 19:52:10|987.1|983.1|987.25|983.25|987.3|983.3|987.1|983.1|10
1619812340000|2021-04-30 19:52:20|987.24|983.24|987.23|983.23|987.3|983.3|987.17|983.17|14
1619812350000|2021-04-30 19:52:30|987.17|983.17|987.17|983.17|987.24|983.24|987.17|983.17|6
1619812360000|2021-04-30 19:52:40|987.18|983.18|987.33|983.33|987.58|983.58|987.18|983.18|14
1619812370000|2021-04-30 19:52:50|987.34|983.34|987.5|983.5|987.59|983.59|987.34|983.34|13
1619812380000|2021-04-30 19:53:00|987.48|983.48|987.53|983.53|987.86|983.86|987.45|983.45|14
1619812390000|2021-04-30 19:53:10|987.54|983.54|987.9|983.9|987.9|983.9|987.54|983.54|15
1619812400000|2021-04-30 19:53:20|987.65|983.65|987.18|983.18|987.83|983.83|987.18|983.18|9
1619812410000|2021-04-30 19:53:30|988.63|984.63|988.98|984.98|988.98|984.98|988.63|984.63|9
1619812420000|2021-04-30 19:53:40|988.99|984.99|989.03|985.03|989.12|985.12|988.81|984.81|22
1619812430000|2021-04-30 19:53:50|989.15|985.15|989.2|985.2|989.23|985.23|989.14|985.14|18
1619812440000|2021-04-30 19:54:00|989.22|985.22|989.16|985.16|989.22|985.22|989.1|985.1|12
1619812450000|2021-04-30 19:54:10|989.15|985.15|988.35|984.35|989.15|985.15|988.25|984.25|23
1619812460000|2021-04-30 19:54:20|988.38|984.38|988.09|984.09|988.41|984.41|988.09|984.09|26
1619812470000|2021-04-30 19:54:30|988.13|984.13|987.53|983.53|988.13|984.13|987.53|983.53|22
1619812480000|2021-04-30 19:54:40|987.58|983.58|987.49|983.49|987.76|983.76|987.48|983.48|17
1619812490000|2021-04-30 19:54:50|987.42|983.42|987.07|983.07|987.42|983.42|987.06|983.06|15
1619812500000|2021-04-30 19:55:00|987.08|983.08|987.14|983.14|987.2|983.2|987.02|983.02|24
1619812510000|2021-04-30 19:55:10|987.17|983.17|987.29|983.29|987.4|983.4|987.12|983.12|18
1619812520000|2021-04-30 19:55:20|987.26|983.26|987.02|983.02|987.26|983.26|986.93|982.93|20
1619812530000|2021-04-30 19:55:30|987.07|983.07|986.69|982.69|987.07|983.07|986.64|982.64|20
1619812540000|2021-04-30 19:55:40|986.67|982.67|986.59|982.59|986.73|982.73|986.56|982.56|20
1619812550000|2021-04-30 19:55:50|986.69|982.69|986.75|982.75|986.75|982.75|986.6|982.6|19
1619812560000|2021-04-30 19:56:00|986.73|982.73|986.77|982.77|986.91|982.91|986.7|982.7|18
1619812570000|2021-04-30 19:56:10|986.74|982.74|987.44|983.44|987.65|983.65|986.74|982.74|25
1619812580000|2021-04-30 19:56:20|987.57|983.57|987.09|983.09|987.57|983.57|987.01|983.01|21
1619812590000|2021-04-30 19:56:30|987.11|983.11|987.46|983.46|987.5|983.5|987.07|983.07|23
1619812600000|2021-04-30 19:56:40|987.45|983.45|987.52|983.52|987.52|983.52|987.33|983.33|15
1619812610000|2021-04-30 19:56:50|987.51|983.51|987.7|983.7|987.82|983.82|987.49|983.49|16
1619812620000|2021-04-30 19:57:00|987.77|983.77|988.09|984.09|988.12|984.12|987.7|983.7|13
1619812630000|2021-04-30 19:57:10|988.07|984.07|987.58|983.58|988.11|984.11|987.5|983.5|20
1619812640000|2021-04-30 19:57:20|987.59|983.59|987.87|983.87|987.93|983.93|987.59|983.59|17
1619812650000|2021-04-30 19:57:30|987.86|983.86|988.09|984.09|988.09|984.09|987.84|983.84|16
1619812660000|2021-04-30 19:57:40|988.15|984.15|988.16|984.16|988.16|984.16|988.14|984.14|4
1619812670000|2021-04-30 19:57:50|988.17|984.17|988.19|984.19|988.22|984.22|988.13|984.13|17
1619812680000|2021-04-30 19:58:00|988.17|984.17|988.19|984.19|988.22|984.22|988.11|984.11|18
1619812690000|2021-04-30 19:58:10|988.32|984.32|988.59|984.59|988.59|984.59|988.32|984.32|12
1619812700000|2021-04-30 19:58:20|988.57|984.57|988.49|984.49|988.58|984.58|988.49|984.49|7
1619812710000|2021-04-30 19:58:30|988.58|984.58|988.53|984.53|988.6|984.6|988.44|984.44|19
1619812720000|2021-04-30 19:58:40|988.52|984.52|988.53|984.53|988.63|984.63|988.52|984.52|9
1619812730000|2021-04-30 19:58:50|988.54|984.54|988.95|984.95|989.06|985.06|988.54|984.54|19
1619812740000|2021-04-30 19:59:00|988.94|984.94|988.9|984.9|989.06|985.06|988.79|984.79|22
1619812750000|2021-04-30 19:59:10|988.89|984.89|989.04|985.04|989.04|985.04|988.84|984.84|17
1619812760000|2021-04-30 19:59:20|989.03|985.03|989.38|985.38|989.42|985.42|989.03|985.03|9
1619812770000|2021-04-30 19:59:30|989.1|985.1|989.35|985.35|989.35|985.35|989.02|985.02|23
1619812780000|2021-04-30 19:59:40|989.31|985.31|989.48|985.48|989.48|985.48|989.21|985.21|11
1619812790000|2021-04-30 19:59:50|989.49|985.49|989.69|985.69|989.81|985.81|989.49|985.49|18
1619812800000|2021-04-30 20:00:00|989.76|985.76|989.48|985.48|989.76|985.76|989.44|985.44|17
1619812810000|2021-04-30 20:00:10|989.46|985.46|989.23|985.23|989.47|985.47|989.21|985.21|22
1619812820000|2021-04-30 20:00:20|989.28|985.28|989.49|985.49|989.56|985.56|989.22|985.22|15
1619812830000|2021-04-30 20:00:30|989.47|985.47|989.61|985.61|989.65|985.65|989.35|985.35|15
1619812840000|2021-04-30 20:00:40|989.65|985.65|990.14|986.14|990.14|986.14|989.64|985.64|17
1619812850000|2021-04-30 20:00:50|990.13|986.13|990.34|986.34|990.34|986.34|990.13|986.13|14
1619812860000|2021-04-30 20:01:00|990.35|986.35|990.45|986.45|990.45|986.45|990.33|986.33|13
1619812870000|2021-04-30 20:01:10|990.42|986.42|990.16|986.16|990.45|986.45|990.14|986.14|11
1619812880000|2021-04-30 20:01:20|990.14|986.14|990.22|986.22|990.25|986.25|990.14|986.14|9
1619812890000|2021-04-30 20:01:30|990.26|986.26|990.16|986.16|990.26|986.26|990.15|986.15|8
1619812900000|2021-04-30 20:01:40|990.15|986.15|990.17|986.17|990.24|986.24|990.15|986.15|13
1619812910000|2021-04-30 20:01:50|990.06|986.06|990.01|986.01|990.24|986.24|989.66|985.66|23
1619812920000|2021-04-30 20:02:00|989.94|985.94|989.62|985.62|990|986|989.6|985.6|20
1619812930000|2021-04-30 20:02:10|989.59|985.59|989.45|985.45|989.62|985.62|989.39|985.39|21
1619812940000|2021-04-30 20:02:20|989.46|985.46|989.17|985.17|989.46|985.46|989.07|985.07|11
1619812950000|2021-04-30 20:02:30|989.11|985.11|988.75|984.75|989.12|985.12|988.75|984.75|19
1619812960000|2021-04-30 20:02:40|988.74|984.74|988.97|984.97|989.14|985.14|988.66|984.66|16
1619812970000|2021-04-30 20:02:50|988.96|984.96|988.67|984.67|988.96|984.96|988.66|984.66|15
1619812980000|2021-04-30 20:03:00|988.63|984.63|988.58|984.58|988.74|984.74|988.58|984.58|13
1619812990000|2021-04-30 20:03:10|988.63|984.63|988.52|984.52|988.65|984.65|988.46|984.46|12
1619813000000|2021-04-30 20:03:20|988.54|984.54|987.39|983.39|988.54|984.54|987.38|983.38|28
1619813010000|2021-04-30 20:03:30|987.33|983.33|987.28|983.28|987.4|983.4|987.28|983.28|19
1619813020000|2021-04-30 20:03:40|987.24|983.24|987.26|983.26|987.42|983.42|987.23|983.23|22
1619813030000|2021-04-30 20:03:50|987.27|983.27|987.18|983.18|987.29|983.29|987.11|983.11|18
1619813040000|2021-04-30 20:04:00|987.13|983.13|986.81|982.81|987.15|983.15|986.81|982.81|19
1619813050000|2021-04-30 20:04:10|986.85|982.85|986.4|982.4|986.85|982.85|986.4|982.4|17
1619813060000|2021-04-30 20:04:20|986.44|982.44|985.79|981.79|986.44|982.44|985.79|981.79|18
1619813070000|2021-04-30 20:04:30|985.77|981.77|985.67|981.67|985.79|981.79|985.63|981.63|22
1619813080000|2021-04-30 20:04:40|985.62|981.62|985.14|981.14|985.66|981.66|985.14|981.14|15
1619813090000|2021-04-30 20:04:50|985.12|981.12|985.31|981.31|985.41|981.41|985.06|981.06|14
1619813100000|2021-04-30 20:05:00|985.15|981.15|984.72|980.72|985.15|981.15|984.68|980.68|20
1619813110000|2021-04-30 20:05:10|984.73|980.73|983.55|979.55|984.73|980.73|983.55|979.55|24
1619813120000|2021-04-30 20:05:20|983.53|979.53|982.4|978.4|983.56|979.56|982.35|978.35|23
1619813130000|2021-04-30 20:05:30|982.16|978.16|981.68|977.68|982.2|978.2|981.67|977.67|23
1619813140000|2021-04-30 20:05:40|981.67|977.67|981.35|977.35|981.8|977.8|981.29|977.29|27
1619813150000|2021-04-30 20:05:50|981.4|977.4|980.63|976.63|981.4|977.4|980.58|976.58|26
1619813160000|2021-04-30 20:06:00|980.45|976.45|980.81|976.81|981.3|977.3|980.41|976.41|25
1619813170000|2021-04-30 20:06:10|980.8|976.8|979.87|975.87|980.83|976.83|979.85|975.85|24
1619813180000|2021-04-30 20:06:20|979.85|975.85|978.73|974.73|979.92|975.92|978.67|974.67|27
1619813190000|2021-04-30 20:06:30|978.82|974.82|978.27|974.27|978.82|974.82|978.26|974.26|26
1619813200000|2021-04-30 20:06:40|978.38|974.38|978.46|974.46|978.96|974.96|978.17|974.17|26
1619813210000|2021-04-30 20:06:50|978.42|974.42|978.46|974.46|979.04|975.04|978.34|974.34|27
1619813220000|2021-04-30 20:07:00|978.5|974.5|979.62|975.62|979.66|975.66|978.35|974.35|27
1619813230000|2021-04-30 20:07:10|979.78|975.78|979.62|975.62|980.23|976.23|979.6|975.6|25
1619813240000|2021-04-30 20:07:20|979.5|975.5|979.68|975.68|979.93|975.93|979.44|975.44|25
1619813250000|2021-04-30 20:07:30|979.64|975.64|980.04|976.04|980.18|976.18|979.59|975.59|25
1619813260000|2021-04-30 20:07:40|980|976|980.1|976.1|980.23|976.23|979.88|975.88|20
1619813270000|2021-04-30 20:07:50|980.13|976.13|979.81|975.81|980.49|976.49|979.42|975.42|27
1619813280000|2021-04-30 20:08:00|979.78|975.78|980.48|976.48|980.48|976.48|979.78|975.78|24
1619813290000|2021-04-30 20:08:10|980.45|976.45|980.6|976.6|980.61|976.61|980.38|976.38|21
1619813300000|2021-04-30 20:08:20|980.5|976.5|980.57|976.57|980.81|976.81|980.5|976.5|17
1619813310000|2021-04-30 20:08:30|980.56|976.56|980.4|976.4|980.64|976.64|980.2|976.2|26
1619813320000|2021-04-30 20:08:40|980.37|976.37|980.2|976.2|980.42|976.42|980.2|976.2|23
1619813330000|2021-04-30 20:08:50|980.17|976.17|980.35|976.35|980.46|976.46|979.99|975.99|26
1619813340000|2021-04-30 20:09:00|980.36|976.36|980.35|976.35|980.37|976.37|980.31|976.31|14
1619813350000|2021-04-30 20:09:10|980.34|976.34|980.37|976.37|980.57|976.57|980.34|976.34|18
1619813360000|2021-04-30 20:09:20|980.47|976.47|981.09|977.09|981.14|977.14|980.38|976.38|22
1619813370000|2021-04-30 20:09:30|981.08|977.08|981.04|977.04|981.12|977.12|981.04|977.04|15
1619813380000|2021-04-30 20:09:40|981.05|977.05|980.84|976.84|981.05|977.05|980.59|976.59|21
1619813390000|2021-04-30 20:09:50|980.79|976.79|981.16|977.16|981.16|977.16|980.68|976.68|21
1619813400000|2021-04-30 20:10:00|981.18|977.18|981.27|977.27|981.27|977.27|980.95|976.95|24
1619813410000|2021-04-30 20:10:10|981.24|977.24|981.42|977.42|981.43|977.43|981.21|977.21|22
1619813420000|2021-04-30 20:10:20|981.43|977.43|981.67|977.67|981.8|977.8|981.43|977.43|23
1619813430000|2021-04-30 20:10:30|981.71|977.71|981.95|977.95|981.99|977.99|981.62|977.62|15
1619813440000|2021-04-30 20:10:40|982.06|978.06|982.55|978.55|982.55|978.55|981.95|977.95|22
1619813450000|2021-04-30 20:10:50|982.46|978.46|982.6|978.6|982.71|978.71|982.43|978.43|24
1619813460000|2021-04-30 20:11:00|982.7|978.7|982.63|978.63|982.76|978.76|982.52|978.52|17
1619813470000|2021-04-30 20:11:10|982.62|978.62|982.66|978.66|982.75|978.75|982.62|978.62|14
1619813480000|2021-04-30 20:11:20|982.64|978.64|982.52|978.52|982.68|978.68|982.34|978.34|21
1619813490000|2021-04-30 20:11:30|982.62|978.62|982.92|978.92|983.05|979.05|982.62|978.62|21
1619813500000|2021-04-30 20:11:40|982.9|978.9|983.13|979.13|983.34|979.34|982.9|978.9|20
1619813510000|2021-04-30 20:11:50|983.11|979.11|983.16|979.16|983.16|979.16|982.72|978.72|24
1619813520000|2021-04-30 20:12:00|983.18|979.18|982.82|978.82|983.19|979.19|982.66|978.66|21
1619813530000|2021-04-30 20:12:10|982.92|978.92|983.69|979.69|983.69|979.69|982.85|978.85|18
1619813540000|2021-04-30 20:12:20|983.71|979.71|983.74|979.74|983.74|979.74|983.56|979.56|14
1619813550000|2021-04-30 20:12:30|983.71|979.71|984.01|980.01|984.14|980.14|983.71|979.71|15
1619813560000|2021-04-30 20:12:40|984|980|984.3|980.3|984.34|980.34|983.95|979.95|23
1619813570000|2021-04-30 20:12:50|984.25|980.25|984.34|980.34|984.45|980.45|984.14|980.14|26
1619813580000|2021-04-30 20:13:00|984.09|980.09|985.27|981.27|985.27|981.27|983.97|979.97|15
1619813590000|2021-04-30 20:13:10|985.26|981.26|985.53|981.53|985.53|981.53|985.26|981.26|13
1619813600000|2021-04-30 20:13:20|985.46|981.46|985.24|981.24|985.46|981.46|984.69|980.69|26
1619813610000|2021-04-30 20:13:30|985.2|981.2|985.49|981.49|985.71|981.71|985.2|981.2|23
1619813620000|2021-04-30 20:13:40|985.65|981.65|985.96|981.96|986.02|982.02|985.42|981.42|19
1619813630000|2021-04-30 20:13:50|985.98|981.98|985.55|981.55|985.98|981.98|985.55|981.55|24
1619813640000|2021-04-30 20:14:00|985.56|981.56|985.73|981.73|985.77|981.77|985.51|981.51|26
1619813650000|2021-04-30 20:14:10|985.91|981.91|986.46|982.46|986.58|982.58|985.9|981.9|23
1619813660000|2021-04-30 20:14:20|986.58|982.58|987.37|983.37|987.48|983.48|986.43|982.43|25
1619813670000|2021-04-30 20:14:30|987.65|983.65|987.71|983.71|987.79|983.79|987.59|983.59|20
1619813680000|2021-04-30 20:14:40|987.81|983.81|987.99|983.99|987.99|983.99|987.64|983.64|23
1619813690000|2021-04-30 20:14:50|987.92|983.92|987.22|983.22|988|984|987.07|983.07|26
1619813700000|2021-04-30 20:15:00|987.21|983.21|986.63|982.63|987.25|983.25|986.62|982.62|22
1619813710000|2021-04-30 20:15:10|986.62|982.62|986.86|982.86|986.91|982.91|986.25|982.25|23
1619813720000|2021-04-30 20:15:20|986.94|982.94|987.63|983.63|987.64|983.64|986.74|982.74|26
1619813730000|2021-04-30 20:15:30|987.62|983.62|987.71|983.71|987.72|983.72|987.26|983.26|25
1619813740000|2021-04-30 20:15:40|987.69|983.69|987.86|983.86|987.96|983.96|987.69|983.69|20
1619813750000|2021-04-30 20:15:50|987.89|983.89|988.31|984.31|988.31|984.31|987.76|983.76|25
1619813760000|2021-04-30 20:16:00|988.21|984.21|988.29|984.29|988.33|984.33|988.21|984.21|14
1619813770000|2021-04-30 20:16:10|988.23|984.23|988.63|984.63|988.63|984.63|988.13|984.13|24
1619813780000|2021-04-30 20:16:20|988.65|984.65|988.85|984.85|988.99|984.99|988.51|984.51|16
1619813790000|2021-04-30 20:16:30|988.87|984.87|988.83|984.83|988.87|984.87|988.67|984.67|20
1619813800000|2021-04-30 20:16:40|988.82|984.82|988.86|984.86|988.86|984.86|988.67|984.67|15
1619813810000|2021-04-30 20:16:50|988.91|984.91|988.45|984.45|988.91|984.91|988.45|984.45|13
1619813820000|2021-04-30 20:17:00|988.41|984.41|988.01|984.01|988.53|984.53|987.96|983.96|26
1619813830000|2021-04-30 20:17:10|988.11|984.11|988.35|984.35|988.69|984.69|988.06|984.06|24
1619813840000|2021-04-30 20:17:20|988.29|984.29|988.32|984.32|988.88|984.88|988.27|984.27|26
1619813850000|2021-04-30 20:17:30|988.33|984.33|987.56|983.56|988.33|984.33|987.51|983.51|21
1619813860000|2021-04-30 20:17:40|987.52|983.52|987.53|983.53|987.59|983.59|987.26|983.26|25
1619813870000|2021-04-30 20:17:50|987.5|983.5|988.01|984.01|988.2|984.2|987.42|983.42|26
1619813880000|2021-04-30 20:18:00|987.94|983.94|987.08|983.08|987.94|983.94|987.07|983.07|27
1619813890000|2021-04-30 20:18:10|987.06|983.06|987.53|983.53|987.53|983.53|986.45|982.45|24
1619813900000|2021-04-30 20:18:20|987.45|983.45|987.23|983.23|987.66|983.66|987.05|983.05|27
1619813910000|2021-04-30 20:18:30|987.24|983.24|987.12|983.12|987.32|983.32|987.04|983.04|21
1619813920000|2021-04-30 20:18:40|987.11|983.11|986.54|982.54|987.11|983.11|986.53|982.53|19
1619813930000|2021-04-30 20:18:50|986.57|982.57|986.77|982.77|986.81|982.81|986.5|982.5|19
1619813940000|2021-04-30 20:19:00|986.88|982.88|986.65|982.65|986.92|982.92|986.59|982.59|24
1619813950000|2021-04-30 20:19:10|986.6|982.6|986.46|982.46|986.62|982.62|986.25|982.25|26
1619813960000|2021-04-30 20:19:20|986.6|982.6|986.55|982.55|986.66|982.66|986.44|982.44|24
1619813970000|2021-04-30 20:19:30|986.52|982.52|986.33|982.33|986.65|982.65|986.3|982.3|21
1619813980000|2021-04-30 20:19:40|986.26|982.26|985.96|981.96|986.26|982.26|985.83|981.83|23
1619813990000|2021-04-30 20:19:50|985.98|981.98|986.37|982.37|986.4|982.4|985.91|981.91|26
1619814000000|2021-04-30 20:20:00|986.31|982.31|985.71|981.71|986.36|982.36|985.71|981.71|22
1619814010000|2021-04-30 20:20:10|985.62|981.62|985.65|981.65|986.14|982.14|985.59|981.59|26
1619814020000|2021-04-30 20:20:20|985.76|981.76|985.79|981.79|985.98|981.98|985.69|981.69|22
1619814030000|2021-04-30 20:20:30|985.69|981.69|985.54|981.54|985.82|981.82|985.51|981.51|24
1619814040000|2021-04-30 20:20:40|985.47|981.47|985.52|981.52|985.62|981.62|985.47|981.47|23
1619814050000|2021-04-30 20:20:50|985.51|981.51|985.34|981.34|985.65|981.65|985.34|981.34|23
1619814060000|2021-04-30 20:21:00|985.35|981.35|985.55|981.55|985.55|981.55|985.32|981.32|11
1619814070000|2021-04-30 20:21:10|985.5|981.5|985.41|981.41|985.63|981.63|985.41|981.41|20
1619814080000|2021-04-30 20:21:20|985.31|981.31|985.31|981.31|985.43|981.43|985.09|981.09|23
1619814090000|2021-04-30 20:21:30|984.99|980.99|985.29|981.29|985.48|981.48|984.96|980.96|18
1619814100000|2021-04-30 20:21:40|985.51|981.51|985.55|981.55|985.9|981.9|985.35|981.35|29
1619814110000|2021-04-30 20:21:50|985.45|981.45|985.53|981.53|985.63|981.63|985.44|981.44|26
1619814120000|2021-04-30 20:22:00|985.46|981.46|985.52|981.52|985.58|981.58|985.46|981.46|17
1619814130000|2021-04-30 20:22:10|985.36|981.36|985.61|981.61|985.64|981.64|985.21|981.21|20
1619814140000|2021-04-30 20:22:20|985.68|981.68|985.94|981.94|986.1|982.1|985.61|981.61|26
1619814150000|2021-04-30 20:22:30|985.91|981.91|985.85|981.85|986|982|985.85|981.85|24
1619814160000|2021-04-30 20:22:40|985.91|981.91|985.38|981.38|985.93|981.93|985.34|981.34|25
1619814170000|2021-04-30 20:22:50|985.51|981.51|985.41|981.41|985.67|981.67|985.24|981.24|23
1619814180000|2021-04-30 20:23:00|985.39|981.39|985.9|981.9|985.91|981.91|985.32|981.32|25
1619814190000|2021-04-30 20:23:10|985.85|981.85|986.21|982.21|986.33|982.33|985.78|981.78|20
1619814200000|2021-04-30 20:23:20|986.09|982.09|985.76|981.76|986.29|982.29|985.76|981.76|27
1619814210000|2021-04-30 20:23:30|985.9|981.9|985.8|981.8|986|982|985.74|981.74|18
1619814220000|2021-04-30 20:23:40|985.74|981.74|985.86|981.86|986.02|982.02|985.73|981.73|18
1619814230000|2021-04-30 20:23:50|985.74|981.74|985.65|981.65|985.88|981.88|985.65|981.65|20
1619814240000|2021-04-30 20:24:00|985.5|981.5|985.22|981.22|985.5|981.5|985.22|981.22|19
1619814250000|2021-04-30 20:24:10|985.2|981.2|985.25|981.25|985.34|981.34|984.85|980.85|22
1619814260000|2021-04-30 20:24:20|985.21|981.21|984.88|980.88|985.25|981.25|984.87|980.87|26
1619814270000|2021-04-30 20:24:30|984.89|980.89|984.65|980.65|984.89|980.89|984.59|980.59|20
1619814280000|2021-04-30 20:24:40|984.66|980.66|984.97|980.97|984.97|980.97|984.57|980.57|27
1619814290000|2021-04-30 20:24:50|984.92|980.92|984.67|980.67|984.96|980.96|984.67|980.67|24
1619814300000|2021-04-30 20:25:00|984.69|980.69|984.66|980.66|984.71|980.71|984.65|980.65|19
1619814310000|2021-04-30 20:25:10|984.61|980.61|984.58|980.58|984.7|980.7|984.58|980.58|18
1619814320000|2021-04-30 20:25:20|984.57|980.57|984.49|980.49|984.6|980.6|984.49|980.49|15
1619814330000|2021-04-30 20:25:30|984.48|980.48|984.74|980.74|984.76|980.76|984.48|980.48|23
1619814340000|2021-04-30 20:25:40|984.73|980.73|983.86|979.86|984.73|980.73|983.76|979.76|22
1619814350000|2021-04-30 20:25:50|983.78|979.78|983.56|979.56|983.79|979.79|983.48|979.48|23
1619814360000|2021-04-30 20:26:00|983.31|979.31|983.14|979.14|984.05|980.05|983.14|979.14|28
1619814370000|2021-04-30 20:26:10|983.17|979.17|982.99|978.99|983.24|979.24|982.86|978.86|24
1619814380000|2021-04-30 20:26:20|982.9|978.9|981.65|977.65|982.95|978.95|981.65|977.65|26
1619814390000|2021-04-30 20:26:30|981.64|977.64|981.56|977.56|981.64|977.64|981.42|977.42|23
1619814400000|2021-04-30 20:26:40|981.45|977.45|981.41|977.41|981.78|977.78|981.41|977.41|26
1619814410000|2021-04-30 20:26:50|981.46|977.46|981.68|977.68|981.68|977.68|981.42|977.42|24
1619814420000|2021-04-30 20:27:00|981.77|977.77|981.88|977.88|982.19|978.19|981.74|977.74|22
1619814430000|2021-04-30 20:27:10|981.83|977.83|983.89|979.89|984.03|980.03|981.83|977.83|27
1619814440000|2021-04-30 20:27:20|983.72|979.72|983.35|979.35|983.91|979.91|982.84|978.84|28
1619814450000|2021-04-30 20:27:30|983.33|979.33|983.1|979.1|983.52|979.52|983.04|979.04|29
1619814460000|2021-04-30 20:27:40|983.08|979.08|983.7|979.7|983.7|979.7|983.08|979.08|23
1619814470000|2021-04-30 20:27:50|983.63|979.63|984.14|980.14|984.19|980.19|983.52|979.52|24
1619814480000|2021-04-30 20:28:00|984.13|980.13|984|980|984.56|980.56|983.84|979.84|28
1619814490000|2021-04-30 20:28:10|983.95|979.95|983.41|979.41|983.95|979.95|983.41|979.41|24
1619814500000|2021-04-30 20:28:20|983.4|979.4|982.78|978.78|983.41|979.41|982.73|978.73|23
1619814510000|2021-04-30 20:28:30|982.83|978.83|983.24|979.24|983.45|979.45|982.83|978.83|26
1619814520000|2021-04-30 20:28:40|983.21|979.21|983.07|979.07|983.33|979.33|982.95|978.95|23
1619814530000|2021-04-30 20:28:50|983.06|979.06|982.97|978.97|983.15|979.15|982.85|978.85|22
1619814540000|2021-04-30 20:29:00|982.98|978.98|982.94|978.94|983.02|979.02|982.86|978.86|23
1619814550000|2021-04-30 20:29:10|982.93|978.93|982.91|978.91|983.05|979.05|982.66|978.66|22
1619814560000|2021-04-30 20:29:20|982.9|978.9|982.69|978.69|982.93|978.93|982.64|978.64|25
1619814570000|2021-04-30 20:29:30|982.7|978.7|982.6|978.6|982.7|978.7|982.58|978.58|18
1619814580000|2021-04-30 20:29:40|982.63|978.63|983.28|979.28|983.28|979.28|982.56|978.56|19
1619814590000|2021-04-30 20:29:50|983.36|979.36|983.21|979.21|983.37|979.37|983.16|979.16|19
1619814600000|2021-04-30 20:30:00|983.2|979.2|983.16|979.16|983.22|979.22|983.14|979.14|16
1619814610000|2021-04-30 20:30:10|983.14|979.14|983.32|979.32|983.48|979.48|983.14|979.14|20
1619814620000|2021-04-30 20:30:20|983.33|979.33|983.83|979.83|983.83|979.83|983.32|979.32|20
1619814630000|2021-04-30 20:30:30|983.95|979.95|986.48|982.48|986.49|982.49|983.95|979.95|29
1619814640000|2021-04-30 20:30:40|986.47|982.47|986.49|982.49|986.66|982.66|986.21|982.21|21
1619814650000|2021-04-30 20:30:50|986.42|982.42|984.98|980.98|986.58|982.58|984.98|980.98|23
1619814660000|2021-04-30 20:31:00|984.81|980.81|985.34|981.34|985.34|981.34|984.54|980.54|24
1619814670000|2021-04-30 20:31:10|985.38|981.38|985.26|981.26|985.49|981.49|985.25|981.25|22
1619814680000|2021-04-30 20:31:20|985.29|981.29|985.03|981.03|985.34|981.34|984.86|980.86|26
1619814690000|2021-04-30 20:31:30|985.04|981.04|985.2|981.2|985.35|981.35|984.9|980.9|26
1619814700000|2021-04-30 20:31:40|985.15|981.15|985.29|981.29|985.4|981.4|985.12|981.12|20
1619814710000|2021-04-30 20:31:50|985.32|981.32|985.38|981.38|985.45|981.45|985.17|981.17|28
1619814720000|2021-04-30 20:32:00|985.26|981.26|985.99|981.99|985.99|981.99|985.22|981.22|18
1619814730000|2021-04-30 20:32:10|986.28|982.28|986.44|982.44|986.44|982.44|986.25|982.25|16
1619814740000|2021-04-30 20:32:20|986.43|982.43|986.95|982.95|986.99|982.99|986.43|982.43|23
1619814750000|2021-04-30 20:32:30|986.92|982.92|986.84|982.84|987.11|983.11|986.84|982.84|23
1619814760000|2021-04-30 20:32:40|986.83|982.83|986.91|982.91|986.95|982.95|986.82|982.82|14
1619814770000|2021-04-30 20:32:50|986.89|982.89|986.9|982.9|987|983|986.89|982.89|12
1619814780000|2021-04-30 20:33:00|986.94|982.94|986.69|982.69|986.95|982.95|986.58|982.58|22
1619814790000|2021-04-30 20:33:10|986.68|982.68|986.57|982.57|986.7|982.7|986.52|982.52|21
1619814800000|2021-04-30 20:33:20|986.56|982.56|986.72|982.72|986.89|982.89|986.4|982.4|27
1619814810000|2021-04-30 20:33:30|986.74|982.74|986.61|982.61|986.75|982.75|986.56|982.56|20
1619814820000|2021-04-30 20:33:40|986.63|982.63|986|982|986.63|982.63|985.91|981.91|24
1619814830000|2021-04-30 20:33:50|985.91|981.91|986.09|982.09|986.23|982.23|985.88|981.88|21
1619814840000|2021-04-30 20:34:00|986.1|982.1|986.14|982.14|986.29|982.29|986.09|982.09|21
1619814850000|2021-04-30 20:34:10|986.15|982.15|986.1|982.1|986.17|982.17|986.09|982.09|13
1619814860000|2021-04-30 20:34:20|986.11|982.11|986.33|982.33|986.34|982.34|986.11|982.11|19
1619814870000|2021-04-30 20:34:30|986.36|982.36|986.56|982.56|986.58|982.58|986.32|982.32|21
1619814880000|2021-04-30 20:34:40|986.57|982.57|986.59|982.59|986.59|982.59|986.48|982.48|12
1619814890000|2021-04-30 20:34:50|986.61|982.61|986.72|982.72|986.76|982.76|986.6|982.6|16
1619814900000|2021-04-30 20:35:00|986.7|982.7|986.94|982.94|986.97|982.97|986.63|982.63|16
1619814910000|2021-04-30 20:35:10|986.92|982.92|987.03|983.03|987.08|983.08|986.92|982.92|10
1619814920000|2021-04-30 20:35:20|987.06|983.06|986.96|982.96|987.07|983.07|986.95|982.95|20
1619814930000|2021-04-30 20:35:30|986.95|982.95|987.11|983.11|987.11|983.11|986.95|982.95|14
1619814940000|2021-04-30 20:35:40|987.2|983.2|987.42|983.42|987.5|983.5|987.13|983.13|21
1619814950000|2021-04-30 20:35:50|987.23|983.23|987.86|983.86|987.91|983.91|987.09|983.09|25
1619814960000|2021-04-30 20:36:00|987.88|983.88|988.27|984.27|988.48|984.48|987.88|983.88|25
1619814970000|2021-04-30 20:36:10|988.31|984.31|988.02|984.02|988.32|984.32|988|984|24
1619814980000|2021-04-30 20:36:20|988.03|984.03|987.88|983.88|988.06|984.06|987.86|983.86|20
1619814990000|2021-04-30 20:36:30|987.87|983.87|988.21|984.21|988.29|984.29|987.81|983.81|24
1619815000000|2021-04-30 20:36:40|988.18|984.18|988.19|984.19|988.36|984.36|988.04|984.04|24
1619815010000|2021-04-30 20:36:50|988.23|984.23|988.14|984.14|988.23|984.23|988.03|984.03|21
1619815020000|2021-04-30 20:37:00|988.15|984.15|988.14|984.14|988.23|984.23|988.11|984.11|17
1619815030000|2021-04-30 20:37:10|988.12|984.12|988.02|984.02|988.14|984.14|988.02|984.02|13
1619815040000|2021-04-30 20:37:20|988.04|984.04|987.15|983.15|988.04|984.04|987.14|983.14|22
1619815050000|2021-04-30 20:37:30|987.14|983.14|987.11|983.11|987.24|983.24|987.08|983.08|23
1619815060000|2021-04-30 20:37:40|987.21|983.21|987.43|983.43|987.51|983.51|987.18|983.18|25
1619815070000|2021-04-30 20:37:50|987.59|983.59|987.63|983.63|987.77|983.77|987.52|983.52|22
1619815080000|2021-04-30 20:38:00|987.65|983.65|987.83|983.83|987.91|983.91|987.59|983.59|20
1619815090000|2021-04-30 20:38:10|987.86|983.86|987.69|983.69|987.86|983.86|987.52|983.52|25
1619815100000|2021-04-30 20:38:20|987.59|983.59|987.5|983.5|987.76|983.76|987.46|983.46|20
1619815110000|2021-04-30 20:38:30|987.49|983.49|987.68|983.68|987.72|983.72|987.47|983.47|22
1619815120000|2021-04-30 20:38:40|987.71|983.71|987.45|983.45|987.71|983.71|987.34|983.34|28
1619815130000|2021-04-30 20:38:50|987.44|983.44|987.86|983.86|987.86|983.86|987.42|983.42|21
1619815140000|2021-04-30 20:39:00|987.84|983.84|987.71|983.71|987.94|983.94|987.71|983.71|19
1619815150000|2021-04-30 20:39:10|987.68|983.68|987.71|983.71|987.73|983.73|987.65|983.65|19
1619815160000|2021-04-30 20:39:20|987.75|983.75|988.17|984.17|988.21|984.21|987.75|983.75|12
1619815170000|2021-04-30 20:39:30|988.27|984.27|988.18|984.18|988.27|984.27|988.18|984.18|20
1619815180000|2021-04-30 20:39:40|988.17|984.17|988.23|984.23|988.26|984.26|988.16|984.16|14
1619815190000|2021-04-30 20:39:50|988.22|984.22|988.39|984.39|988.41|984.41|988.22|984.22|18
1619815200000|2021-04-30 20:40:00|988.42|984.42|988.44|984.44|988.5|984.5|988.38|984.38|18
1619815210000|2021-04-30 20:40:10|988.41|984.41|988.45|984.45|988.55|984.55|988.27|984.27|23
1619815220000|2021-04-30 20:40:20|988.43|984.43|989.12|985.12|989.17|985.17|988.39|984.39|23
1619815230000|2021-04-30 20:40:30|988.87|984.87|988.66|984.66|988.95|984.95|988.66|984.66|21
1619815240000|2021-04-30 20:40:40|988.65|984.65|988.78|984.78|988.78|984.78|988.63|984.63|15
1619815250000|2021-04-30 20:40:50|988.8|984.8|988.74|984.74|988.99|984.99|988.72|984.72|16
1619815260000|2021-04-30 20:41:00|988.75|984.75|988.54|984.54|989.02|985.02|988.54|984.54|23
1619815270000|2021-04-30 20:41:10|988.29|984.29|987.65|983.65|988.31|984.31|987.65|983.65|25
1619815280000|2021-04-30 20:41:20|987.66|983.66|987.85|983.85|987.96|983.96|987.58|983.58|24
1619815290000|2021-04-30 20:41:30|987.87|983.87|987.75|983.75|987.91|983.91|987.74|983.74|15
1619815300000|2021-04-30 20:41:40|987.76|983.76|987.84|983.84|987.86|983.86|987.76|983.76|15
1619815310000|2021-04-30 20:41:50|987.85|983.85|987.81|983.81|987.86|983.86|987.76|983.76|20
1619815320000|2021-04-30 20:42:00|987.8|983.8|988.43|984.43|988.47|984.47|987.78|983.78|19
1619815330000|2021-04-30 20:42:10|988.63|984.63|988.56|984.56|988.69|984.69|988.47|984.47|17
1619815340000|2021-04-30 20:42:20|988.55|984.55|988.52|984.52|988.64|984.64|988.52|984.52|8
1619815350000|2021-04-30 20:42:30|988.46|984.46|988.64|984.64|988.99|984.99|988.46|984.46|21
1619815360000|2021-04-30 20:42:40|988.66|984.66|988.81|984.81|988.83|984.83|988.66|984.66|18
1619815370000|2021-04-30 20:42:50|988.82|984.82|988.76|984.76|988.86|984.86|988.75|984.75|17
1619815380000|2021-04-30 20:43:00|988.77|984.77|988.96|984.96|989.03|985.03|988.76|984.76|16
1619815390000|2021-04-30 20:43:10|988.91|984.91|988.24|984.24|988.91|984.91|988.24|984.24|21
1619815400000|2021-04-30 20:43:20|988.28|984.28|988.37|984.37|988.37|984.37|988.2|984.2|23
1619815410000|2021-04-30 20:43:30|988.38|984.38|988.52|984.52|988.52|984.52|988.33|984.33|16
1619815420000|2021-04-30 20:43:40|988.62|984.62|988.85|984.85|988.92|984.92|988.61|984.61|16
1619815430000|2021-04-30 20:43:50|988.84|984.84|989.01|985.01|989.12|985.12|988.84|984.84|14
1619815440000|2021-04-30 20:44:00|989.03|985.03|989.47|985.47|989.47|985.47|989.02|985.02|19
1619815450000|2021-04-30 20:44:10|989.42|985.42|989.34|985.34|989.48|985.48|989.32|985.32|21
1619815460000|2021-04-30 20:44:20|989.31|985.31|989.33|985.33|989.33|985.33|989.13|985.13|22
1619815470000|2021-04-30 20:44:30|989.28|985.28|989.36|985.36|989.56|985.56|989.24|985.24|21
1619815480000|2021-04-30 20:44:40|989.38|985.38|989.53|985.53|989.54|985.54|989.37|985.37|19
1619815490000|2021-04-30 20:44:50|989.4|985.4|989.22|985.22|989.4|985.4|989.2|985.2|14
1619815500000|2021-04-30 20:45:00|989.26|985.26|989.34|985.34|989.38|985.38|989.22|985.22|22
1619815510000|2021-04-30 20:45:10|989.35|985.35|989.28|985.28|989.35|985.35|989.23|985.23|16
1619815520000|2021-04-30 20:45:20|989.29|985.29|989.07|985.07|989.3|985.3|989.05|985.05|18
1619815530000|2021-04-30 20:45:30|988.97|984.97|989.26|985.26|989.28|985.28|988.97|984.97|18
1619815540000|2021-04-30 20:45:40|989.23|985.23|988.48|984.48|989.23|985.23|988.41|984.41|20
1619815550000|2021-04-30 20:45:50|988.38|984.38|988.38|984.38|988.56|984.56|988.33|984.33|24
1619815560000|2021-04-30 20:46:00|988.42|984.42|988.43|984.43|988.48|984.48|988.37|984.37|18
1619815570000|2021-04-30 20:46:10|988.36|984.36|988.7|984.7|988.7|984.7|988.36|984.36|18
1619815580000|2021-04-30 20:46:20|988.67|984.67|988.74|984.74|988.78|984.78|988.6|984.6|17
1619815590000|2021-04-30 20:46:30|988.81|984.81|989|985|989|985|988.81|984.81|17
1619815600000|2021-04-30 20:46:40|988.99|984.99|989.08|985.08|989.2|985.2|988.97|984.97|11
1619815610000|2021-04-30 20:46:50|989.21|985.21|989.27|985.27|989.39|985.39|989.21|985.21|8
1619815620000|2021-04-30 20:47:00|989.25|985.25|988.82|984.82|989.25|985.25|988.79|984.79|18
1619815630000|2021-04-30 20:47:10|988.83|984.83|988.92|984.92|989.03|985.03|988.81|984.81|14
1619815640000|2021-04-30 20:47:20|988.95|984.95|988.83|984.83|988.95|984.95|988.83|984.83|22
1619815650000|2021-04-30 20:47:30|988.85|984.85|988.81|984.81|988.89|984.89|988.81|984.81|13
1619815660000|2021-04-30 20:47:40|988.85|984.85|988.59|984.59|988.85|984.85|988.59|984.59|20
1619815670000|2021-04-30 20:47:50|988.6|984.6|988.28|984.28|988.6|984.6|988.28|984.28|15
1619815680000|2021-04-30 20:48:00|988.23|984.23|988.43|984.43|988.43|984.43|988.09|984.09|22
1619815690000|2021-04-30 20:48:10|988.41|984.41|988.66|984.66|988.69|984.69|988.29|984.29|17
1619815700000|2021-04-30 20:48:20|988.67|984.67|988.45|984.45|988.67|984.67|988.45|984.45|23
1619815710000|2021-04-30 20:48:30|988.5|984.5|988.62|984.62|988.65|984.65|988.5|984.5|12
1619815720000|2021-04-30 20:48:40|988.61|984.61|988.75|984.75|988.85|984.85|988.61|984.61|23
1619815730000|2021-04-30 20:48:50|988.73|984.73|988.73|984.73|988.75|984.75|988.68|984.68|16
1619815740000|2021-04-30 20:49:00|988.74|984.74|988.85|984.85|988.86|984.86|988.7|984.7|18
1619815750000|2021-04-30 20:49:10|988.86|984.86|989.09|985.09|989.31|985.31|988.85|984.85|18
1619815760000|2021-04-30 20:49:20|989.12|985.12|989.28|985.28|989.36|985.36|989.01|985.01|23
1619815770000|2021-04-30 20:49:30|989.29|985.29|989.36|985.36|989.46|985.46|989.25|985.25|22
1619815780000|2021-04-30 20:49:40|989.38|985.38|989.04|985.04|989.41|985.41|989.04|985.04|12
1619815790000|2021-04-30 20:49:50|989.01|985.01|988.86|984.86|989.01|985.01|988.71|984.71|19
1619815800000|2021-04-30 20:50:00|988.89|984.89|989.31|985.31|989.34|985.34|988.86|984.86|22
1619815810000|2021-04-30 20:50:10|989.3|985.3|988.96|984.96|989.32|985.32|988.96|984.96|14
1619815820000|2021-04-30 20:50:20|989.02|985.02|989|985|989.07|985.07|988.95|984.95|22
1619815830000|2021-04-30 20:50:30|988.97|984.97|988.81|984.81|989.03|985.03|988.77|984.77|15
1619815840000|2021-04-30 20:50:40|988.88|984.88|988.87|984.87|988.9|984.9|988.81|984.81|16
1619815850000|2021-04-30 20:50:50|988.88|984.88|988.99|984.99|989.01|985.01|988.87|984.87|15
1619815860000|2021-04-30 20:51:00|989.03|985.03|989.23|985.23|989.23|985.23|989.02|985.02|18
1619815870000|2021-04-30 20:51:10|989.36|985.36|989.36|985.36|989.39|985.39|989.36|985.36|8
1619815880000|2021-04-30 20:51:20|989.33|985.33|989.37|985.37|989.38|985.38|989.3|985.3|16
1619815890000|2021-04-30 20:51:30|989.38|985.38|989.38|985.38|989.38|985.38|989.32|985.32|14
1619815900000|2021-04-30 20:51:40|989.36|985.36|988.93|984.93|989.36|985.36|988.88|984.88|13
1619815910000|2021-04-30 20:51:50|988.92|984.92|989.02|985.02|989.03|985.03|988.92|984.92|14
1619815920000|2021-04-30 20:52:00|989.01|985.01|989.01|985.01|989.06|985.06|989|985|10
1619815930000|2021-04-30 20:52:10|989.02|985.02|989.01|985.01|989.03|985.03|989|985|12
1619815940000|2021-04-30 20:52:20|989.02|985.02|988.99|984.99|989.02|985.02|988.99|984.99|5
1619815950000|2021-04-30 20:52:30|989.01|985.01|989|985|989.02|985.02|988.91|984.91|16
1619815960000|2021-04-30 20:52:40|989.04|985.04|989.05|985.05|989.06|985.06|989.02|985.02|18
1619815970000|2021-04-30 20:52:50|989.06|985.06|989.19|985.19|989.2|985.2|989.05|985.05|15
1619815980000|2021-04-30 20:53:00|989.18|985.18|989.18|985.18|989.21|985.21|989.15|985.15|14
1619815990000|2021-04-30 20:53:10|989.21|985.21|989.06|985.06|989.21|985.21|989.05|985.05|18
1619816000000|2021-04-30 20:53:20|989.08|985.08|989.08|985.08|989.15|985.15|989.07|985.07|9
1619816010000|2021-04-30 20:53:30|989.07|985.07|989.04|985.04|989.07|985.07|989.01|985.01|13
1619816020000|2021-04-30 20:53:40|989.06|985.06|989.04|985.04|989.09|985.09|989.04|985.04|11
1619816030000|2021-04-30 20:53:50|989.07|985.07|988.69|984.69|989.07|985.07|988.69|984.69|17
1619816040000|2021-04-30 20:54:00|988.74|984.74|988.9|984.9|988.9|984.9|988.7|984.7|16
1619816050000|2021-04-30 20:54:10|988.93|984.93|988.96|984.96|988.99|984.99|988.93|984.93|8
1619816060000|2021-04-30 20:54:20|988.93|984.93|989.04|985.04|989.08|985.08|988.93|984.93|8
1619816070000|2021-04-30 20:54:30|989.05|985.05|989.04|985.04|989.05|985.05|988.94|984.94|16
1619816080000|2021-04-30 20:54:40|989.08|985.08|989.02|985.02|989.08|985.08|989.02|985.02|19
1619816090000|2021-04-30 20:54:50|988.99|984.99|988.69|984.69|989.04|985.04|988.69|984.69|21
1619816100000|2021-04-30 20:55:00|988.68|984.68|988.36|984.36|988.68|984.68|988.34|984.34|25
1619816110000|2021-04-30 20:55:10|988.21|984.21|987.99|983.99|988.21|984.21|987.99|983.99|19
1619816120000|2021-04-30 20:55:20|987.98|983.98|987.79|983.79|988.15|984.15|987.79|983.79|22
1619816130000|2021-04-30 20:55:30|987.76|983.76|987.22|983.22|987.76|983.76|987.22|983.22|20
1619816140000|2021-04-30 20:55:40|987.24|983.24|986.99|982.99|987.43|983.43|986.99|982.99|24
1619816150000|2021-04-30 20:55:50|987.02|983.02|987.65|983.65|987.65|983.65|987|983|22
1619816160000|2021-04-30 20:56:00|987.85|983.85|987.8|983.8|987.86|983.86|987.64|983.64|23
1619816170000|2021-04-30 20:56:10|987.75|983.75|987.16|983.16|987.77|983.77|987.15|983.15|24
1619816180000|2021-04-30 20:56:20|987.27|983.27|987.33|983.33|987.43|983.43|987.17|983.17|23
1619816190000|2021-04-30 20:56:30|987.24|983.24|987.27|983.27|987.34|983.34|987.16|983.16|24
1619816200000|2021-04-30 20:56:40|987.3|983.3|987.51|983.51|987.54|983.54|987.23|983.23|15
1619816210000|2021-04-30 20:56:50|987.54|983.54|987.55|983.55|987.61|983.61|987.48|983.48|22
1619816220000|2021-04-30 20:57:00|987.6|983.6|987.57|983.57|987.66|983.66|987.57|983.57|7
1619816230000|2021-04-30 20:57:10|987.59|983.59|987.68|983.68|987.73|983.73|987.59|983.59|20
1619816240000|2021-04-30 20:57:20|987.64|983.64|987.36|983.36|987.64|983.64|987.36|983.36|17
1619816250000|2021-04-30 20:57:30|987.37|983.37|987.55|983.55|987.58|983.58|987.37|983.37|14
1619816260000|2021-04-30 20:57:40|987.56|983.56|987.56|983.56|987.58|983.58|987.55|983.55|10
1619816270000|2021-04-30 20:57:50|987.55|983.55|987.59|983.59|987.6|983.6|987.53|983.53|13
1619816280000|2021-04-30 20:58:00|987.61|983.61|988.62|984.62|988.69|984.69|987.61|983.61|23
1619816290000|2021-04-30 20:58:10|988.74|984.74|989.04|985.04|989.04|985.04|988.59|984.59|27
1619816300000|2021-04-30 20:58:20|989.08|985.08|989.17|985.17|989.25|985.25|989.08|985.08|16
1619816310000|2021-04-30 20:58:30|989.11|985.11|988.94|984.94|989.11|985.11|988.93|984.93|18
1619816320000|2021-04-30 20:58:40|988.93|984.93|989.16|985.16|989.16|985.16|988.93|984.93|11
1619816330000|2021-04-30 20:58:50|989.11|985.11|989.15|985.15|989.18|985.18|989.06|985.06|16
1619852460000|2021-05-01 07:01:00|992.58|988.58|992.58|988.58|992.58|988.58|992.58|988.58|1
1619852480000|2021-05-01 07:01:20|1018.02|1014.02|1018.17|1014.17|1018.35|1014.35|1017.96|1013.96|22
1619852490000|2021-05-01 07:01:30|1018.09|1014.09|1017.3|1013.3|1018.12|1014.12|1017.3|1013.3|21
1619852500000|2021-05-01 07:01:40|1017.27|1013.27|1016.29|1012.29|1017.27|1013.27|1016.29|1012.29|24
1619852510000|2021-05-01 07:01:50|1016.23|1012.23|1016.26|1012.26|1016.31|1012.31|1016.03|1012.03|22
1619852520000|2021-05-01 07:02:00|1016.25|1012.25|1015.85|1011.85|1016.25|1012.25|1015.85|1011.85|21
1619852530000|2021-05-01 07:02:10|1015.84|1011.84|1015.26|1011.26|1015.84|1011.84|1015.25|1011.25|20
1619852540000|2021-05-01 07:02:20|1015.25|1011.25|1014.66|1010.66|1015.25|1011.25|1014.66|1010.66|20
1619852550000|2021-05-01 07:02:30|1014.59|1010.59|1014.93|1010.93|1014.93|1010.93|1014.56|1010.56|22
1619852560000|2021-05-01 07:02:40|1014.95|1010.95|1014.72|1010.72|1015.05|1011.05|1014.72|1010.72|21
1619852570000|2021-05-01 07:02:50|1014.7|1010.7|1014.95|1010.95|1014.97|1010.97|1014.7|1010.7|21
1619852580000|2021-05-01 07:03:00|1014.97|1010.97|1014.94|1010.94|1014.97|1010.97|1014.89|1010.89|17
1619852590000|2021-05-01 07:03:10|1014.9|1010.9|1014.91|1010.91|1014.94|1010.94|1014.89|1010.89|7
1619852600000|2021-05-01 07:03:20|1014.89|1010.89|1014.97|1010.97|1015.11|1011.11|1014.71|1010.71|14
1619852610000|2021-05-01 07:03:30|1014.94|1010.94|1015.18|1011.18|1015.18|1011.18|1014.92|1010.92|22
1619852620000|2021-05-01 07:03:40|1015.1|1011.1|1015.21|1011.21|1015.21|1011.21|1015.09|1011.09|18
1619852630000|2021-05-01 07:03:50|1015.18|1011.18|1014.93|1010.93|1015.18|1011.18|1014.92|1010.92|14
1619852640000|2021-05-01 07:04:00|1014.94|1010.94|1014.87|1010.87|1014.94|1010.94|1014.87|1010.87|12
1619852650000|2021-05-01 07:04:10|1014.86|1010.86|1014.86|1010.86|1014.9|1010.9|1014.86|1010.86|11
1619852660000|2021-05-01 07:04:20|1014.85|1010.85|1014.82|1010.82|1014.89|1010.89|1014.81|1010.81|13
1619852670000|2021-05-01 07:04:30|1014.81|1010.81|1013.94|1009.94|1014.81|1010.81|1013.94|1009.94|24
1619852680000|2021-05-01 07:04:40|1014.01|1010.01|1014.03|1010.03|1014.03|1010.03|1013.7|1009.7|15
1619852690000|2021-05-01 07:04:50|1014.05|1010.05|1013.81|1009.81|1014.05|1010.05|1013.81|1009.81|13
1619852700000|2021-05-01 07:05:00|1013.85|1009.85|1013.99|1009.99|1013.99|1009.99|1013.71|1009.71|19
1619852710000|2021-05-01 07:05:10|1014.06|1010.06|1013.85|1009.85|1014.13|1010.13|1013.76|1009.76|19
1619852720000|2021-05-01 07:05:20|1013.84|1009.84|1013.75|1009.75|1013.84|1009.84|1013.46|1009.46|22
1619852730000|2021-05-01 07:05:30|1013.81|1009.81|1013.83|1009.83|1013.93|1009.93|1013.78|1009.78|23
1619852740000|2021-05-01 07:05:40|1013.81|1009.81|1013.68|1009.68|1013.81|1009.81|1013.64|1009.64|18
1619852750000|2021-05-01 07:05:50|1013.66|1009.66|1013.07|1009.07|1013.71|1009.71|1013.07|1009.07|15
1619852760000|2021-05-01 07:06:00|1013.1|1009.1|1013.08|1009.08|1013.3|1009.3|1013.02|1009.02|23
1619852770000|2021-05-01 07:06:10|1013.09|1009.09|1013.09|1009.09|1013.14|1009.14|1013.08|1009.08|19
1619852780000|2021-05-01 07:06:20|1013.11|1009.11|1013|1009|1013.11|1009.11|1012.76|1008.76|20
1619852790000|2021-05-01 07:06:30|1013.01|1009.01|1012.63|1008.63|1013.01|1009.01|1012.63|1008.63|21
1619852800000|2021-05-01 07:06:40|1012.68|1008.68|1012.29|1008.29|1012.68|1008.68|1012.29|1008.29|22
1619852810000|2021-05-01 07:06:50|1012.37|1008.37|1012.15|1008.15|1012.37|1008.37|1012.05|1008.05|15
1619852820000|2021-05-01 07:07:00|1012.16|1008.16|1012.53|1008.53|1012.75|1008.75|1012.03|1008.03|25
1619852830000|2021-05-01 07:07:10|1012.55|1008.55|1012.09|1008.09|1012.59|1008.59|1012.06|1008.06|23
1619852840000|2021-05-01 07:07:20|1012.08|1008.08|1012.16|1008.16|1012.27|1008.27|1011.86|1007.86|25
1619852850000|2021-05-01 07:07:30|1012.13|1008.13|1012.35|1008.35|1012.43|1008.43|1012.05|1008.05|22
1619852860000|2021-05-01 07:07:40|1012.38|1008.38|1012.36|1008.36|1012.49|1008.49|1012.34|1008.34|15
1619852870000|2021-05-01 07:07:50|1012.41|1008.41|1012.05|1008.05|1012.44|1008.44|1012.04|1008.04|20
1619852880000|2021-05-01 07:08:00|1011.98|1007.98|1012.61|1008.61|1012.61|1008.61|1011.98|1007.98|16
1619852890000|2021-05-01 07:08:10|1012.58|1008.58|1012.61|1008.61|1012.65|1008.65|1012.58|1008.58|14
1619852900000|2021-05-01 07:08:20|1012.62|1008.62|1012.64|1008.64|1012.65|1008.65|1012.61|1008.61|14
1619852910000|2021-05-01 07:08:30|1012.63|1008.63|1012.51|1008.51|1012.63|1008.63|1012.25|1008.25|21
1619852920000|2021-05-01 07:08:40|1012.49|1008.49|1012.42|1008.42|1012.5|1008.5|1012.38|1008.38|19
1619852930000|2021-05-01 07:08:50|1012.38|1008.38|1011.48|1007.48|1012.42|1008.42|1011.48|1007.48|19
1619852940000|2021-05-01 07:09:00|1011.47|1007.47|1011.35|1007.35|1011.55|1007.55|1011.35|1007.35|19
1619852950000|2021-05-01 07:09:10|1011.36|1007.36|1011.56|1007.56|1011.6|1007.6|1011.18|1007.18|16
1619852960000|2021-05-01 07:09:20|1011.55|1007.55|1011.03|1007.03|1011.56|1007.56|1010.98|1006.98|21
1619852970000|2021-05-01 07:09:30|1011|1007|1010.71|1006.71|1011.02|1007.02|1010.71|1006.71|18
1619852980000|2021-05-01 07:09:40|1010.72|1006.72|1010.13|1006.13|1010.89|1006.89|1010.13|1006.13|24
1619852990000|2021-05-01 07:09:50|1009.7|1005.7|1009.52|1005.52|1009.75|1005.75|1009.51|1005.51|23
1619853000000|2021-05-01 07:10:00|1009.5|1005.5|1009.73|1005.73|1009.94|1005.94|1009.47|1005.47|22
1619853010000|2021-05-01 07:10:10|1009.75|1005.75|1009.33|1005.33|1009.75|1005.75|1009.32|1005.32|23
1619853020000|2021-05-01 07:10:20|1009.32|1005.32|1009.08|1005.08|1009.32|1005.32|1009.05|1005.05|20
1619853030000|2021-05-01 07:10:30|1009.07|1005.07|1009.06|1005.06|1009.2|1005.2|1009.04|1005.04|20
1619853040000|2021-05-01 07:10:40|1009.01|1005.01|1009.28|1005.28|1009.47|1005.47|1009.01|1005.01|25
1619853050000|2021-05-01 07:10:50|1009.2|1005.2|1009.44|1005.44|1009.48|1005.48|1009.2|1005.2|18
1619853060000|2021-05-01 07:11:00|1009.43|1005.43|1009.55|1005.55|1009.74|1005.74|1009.43|1005.43|15
1619853070000|2021-05-01 07:11:10|1009.54|1005.54|1009.59|1005.59|1009.65|1005.65|1009.54|1005.54|22
1619853080000|2021-05-01 07:11:20|1009.55|1005.55|1009.45|1005.45|1009.57|1005.57|1009.29|1005.29|23
1619853090000|2021-05-01 07:11:30|1009.4|1005.4|1009.54|1005.54|1009.54|1005.54|1009.4|1005.4|14
1619853100000|2021-05-01 07:11:40|1009.53|1005.53|1009.09|1005.09|1009.53|1005.53|1009.09|1005.09|18
1619853110000|2021-05-01 07:11:50|1009.1|1005.1|1009.09|1005.09|1009.17|1005.17|1009.04|1005.04|18
1619853120000|2021-05-01 07:12:00|1009.07|1005.07|1008.95|1004.95|1009.11|1005.11|1008.85|1004.85|20
1619853130000|2021-05-01 07:12:10|1008.94|1004.94|1009.24|1005.24|1009.33|1005.33|1008.94|1004.94|20
1619853140000|2021-05-01 07:12:20|1009.14|1005.14|1009.19|1005.19|1009.29|1005.29|1009.08|1005.08|18
1619853150000|2021-05-01 07:12:30|1009.16|1005.16|1009.18|1005.18|1009.25|1005.25|1009.15|1005.15|23
1619853160000|2021-05-01 07:12:40|1009.14|1005.14|1009.02|1005.02|1009.18|1005.18|1009.02|1005.02|14
1619853170000|2021-05-01 07:12:50|1008.98|1004.98|1008.9|1004.9|1009.05|1005.05|1008.86|1004.86|23
1619853180000|2021-05-01 07:13:00|1008.89|1004.89|1008.75|1004.75|1008.99|1004.99|1008.72|1004.72|23
1619853190000|2021-05-01 07:13:10|1008.76|1004.76|1008.78|1004.78|1008.98|1004.98|1008.76|1004.76|18
1619853200000|2021-05-01 07:13:20|1008.82|1004.82|1008.84|1004.84|1008.85|1004.85|1008.74|1004.74|17
1619853210000|2021-05-01 07:13:30|1008.83|1004.83|1008.44|1004.44|1008.87|1004.87|1008.42|1004.42|20
1619853220000|2021-05-01 07:13:40|1008.43|1004.43|1008.24|1004.24|1008.45|1004.45|1008.22|1004.22|20
1619853230000|2021-05-01 07:13:50|1008.19|1004.19|1007.72|1003.72|1008.25|1004.25|1007.71|1003.71|23
1619853240000|2021-05-01 07:14:00|1007.76|1003.76|1007.33|1003.33|1007.76|1003.76|1007.22|1003.22|21
1619853250000|2021-05-01 07:14:10|1007.34|1003.34|1005.77|1001.77|1007.34|1003.34|1005.65|1001.65|25
1619853260000|2021-05-01 07:14:20|1005.79|1001.79|1006.63|1002.63|1006.63|1002.63|1005.79|1001.79|25
1619853270000|2021-05-01 07:14:30|1006.67|1002.67|1006.42|1002.42|1006.68|1002.68|1006.42|1002.42|23
1619853280000|2021-05-01 07:14:40|1006.33|1002.33|1005.99|1001.99|1006.44|1002.44|1005.99|1001.99|23
1619853290000|2021-05-01 07:14:50|1005.98|1001.98|1006.04|1002.04|1006.14|1002.14|1005.86|1001.86|25
1619853300000|2021-05-01 07:15:00|1006.01|1002.01|1006.07|1002.07|1006.08|1002.08|1005.8|1001.8|24
1619853310000|2021-05-01 07:15:10|1006.06|1002.06|1008.43|1004.43|1008.43|1004.43|1005.99|1001.99|25
1619853320000|2021-05-01 07:15:20|1008.41|1004.41|1009.16|1005.16|1009.18|1005.18|1008.41|1004.41|21
1619853330000|2021-05-01 07:15:30|1009.14|1005.14|1008.69|1004.69|1009.2|1005.2|1008.69|1004.69|18
1619853340000|2021-05-01 07:15:40|1008.65|1004.65|1008.75|1004.75|1008.78|1004.78|1008.59|1004.59|19
1619853350000|2021-05-01 07:15:50|1008.74|1004.74|1008.93|1004.93|1008.94|1004.94|1008.7|1004.7|18
1619853360000|2021-05-01 07:16:00|1008.92|1004.92|1008.41|1004.41|1008.98|1004.98|1008.41|1004.41|17
1619853370000|2021-05-01 07:16:10|1008.22|1004.22|1008.46|1004.46|1008.46|1004.46|1008.14|1004.14|20
1619853380000|2021-05-01 07:16:20|1008.54|1004.54|1008.73|1004.73|1008.77|1004.77|1008.52|1004.52|16
1619853390000|2021-05-01 07:16:30|1008.7|1004.7|1007.77|1003.77|1008.71|1004.71|1007.76|1003.76|24
1619853400000|2021-05-01 07:16:40|1007.82|1003.82|1008.05|1004.05|1008.05|1004.05|1007.72|1003.72|18
1619853410000|2021-05-01 07:16:50|1008.01|1004.01|1008.51|1004.51|1008.55|1004.55|1007.99|1003.99|24
1619853420000|2021-05-01 07:17:00|1008.5|1004.5|1008.73|1004.73|1008.74|1004.74|1008.49|1004.49|17
1619853430000|2021-05-01 07:17:10|1008.72|1004.72|1009.38|1005.38|1009.38|1005.38|1008.72|1004.72|17
1619853440000|2021-05-01 07:17:20|1009.58|1005.58|1009.81|1005.81|1009.84|1005.84|1009.49|1005.49|17
1619853450000|2021-05-01 07:17:30|1009.82|1005.82|1009.81|1005.81|1009.82|1005.82|1009.8|1005.8|6
1619853460000|2021-05-01 07:17:40|1009.8|1005.8|1010.46|1006.46|1010.73|1006.73|1009.8|1005.8|23
1619853470000|2021-05-01 07:17:50|1010.43|1006.43|1010.55|1006.55|1010.66|1006.66|1010.07|1006.07|22
1619853480000|2021-05-01 07:18:00|1010.62|1006.62|1011.14|1007.14|1011.14|1007.14|1010.57|1006.57|22
1619853490000|2021-05-01 07:18:10|1011.12|1007.12|1010.87|1006.87|1011.12|1007.12|1010.87|1006.87|17
1619853500000|2021-05-01 07:18:20|1010.89|1006.89|1010.95|1006.95|1011.02|1007.02|1010.88|1006.88|19
1619853510000|2021-05-01 07:18:30|1010.69|1006.69|1009.95|1005.95|1010.69|1006.69|1009.8|1005.8|25
1619853520000|2021-05-01 07:18:40|1009.94|1005.94|1010.57|1006.57|1010.57|1006.57|1009.94|1005.94|18
1619853530000|2021-05-01 07:18:50|1010.56|1006.56|1010.56|1006.56|1010.59|1006.59|1010.48|1006.48|17
1619853540000|2021-05-01 07:19:00|1010.55|1006.55|1010.11|1006.11|1010.58|1006.58|1010.11|1006.11|21
1619853550000|2021-05-01 07:19:10|1010.02|1006.02|1010|1006|1010.06|1006.06|1009.96|1005.96|24
1619853560000|2021-05-01 07:19:20|1010.01|1006.01|1010.65|1006.65|1010.73|1006.73|1009.99|1005.99|24
1619853570000|2021-05-01 07:19:30|1010.62|1006.62|1010.55|1006.55|1010.62|1006.62|1010.41|1006.41|21
1619853580000|2021-05-01 07:19:40|1010.49|1006.49|1010.38|1006.38|1010.49|1006.49|1010.35|1006.35|20
1619853590000|2021-05-01 07:19:50|1010.41|1006.41|1010.51|1006.51|1010.56|1006.56|1010.33|1006.33|25
1619853600000|2021-05-01 07:20:00|1010.5|1006.5|1010.17|1006.17|1010.53|1006.53|1010.01|1006.01|23
1619853610000|2021-05-01 07:20:10|1010.2|1006.2|1010.14|1006.14|1010.54|1006.54|1010.14|1006.14|24
1619853620000|2021-05-01 07:20:20|1010.16|1006.16|1011.01|1007.01|1011.01|1007.01|1010.12|1006.12|21
1619853630000|2021-05-01 07:20:30|1010.95|1006.95|1010.52|1006.52|1011.08|1007.08|1010.45|1006.45|22
1619853640000|2021-05-01 07:20:40|1010.55|1006.55|1010.8|1006.8|1010.94|1006.94|1010.53|1006.53|26
1619853650000|2021-05-01 07:20:50|1010.84|1006.84|1010.96|1006.96|1010.99|1006.99|1010.82|1006.82|18
1619853660000|2021-05-01 07:21:00|1010.94|1006.94|1010.95|1006.95|1010.99|1006.99|1010.79|1006.79|20
1619853670000|2021-05-01 07:21:10|1010.92|1006.92|1010.99|1006.99|1011.05|1007.05|1010.85|1006.85|17
1619853680000|2021-05-01 07:21:20|1010.98|1006.98|1010.96|1006.96|1011.03|1007.03|1010.93|1006.93|17
1619853690000|2021-05-01 07:21:30|1010.97|1006.97|1010.99|1006.99|1011.05|1007.05|1010.95|1006.95|16
1619853700000|2021-05-01 07:21:40|1011.03|1007.03|1010.51|1006.51|1011.03|1007.03|1010.28|1006.28|20
1619853710000|2021-05-01 07:21:50|1010.53|1006.53|1011.12|1007.12|1011.13|1007.13|1010.53|1006.53|23
1619853720000|2021-05-01 07:22:00|1011.11|1007.11|1011|1007|1011.12|1007.12|1011|1007|15
1619853730000|2021-05-01 07:22:10|1010.98|1006.98|1010.83|1006.83|1011|1007|1010.79|1006.79|13
1619853740000|2021-05-01 07:22:20|1010.79|1006.79|1010.9|1006.9|1010.97|1006.97|1010.72|1006.72|14
1619853750000|2021-05-01 07:22:30|1010.89|1006.89|1011.09|1007.09|1011.09|1007.09|1010.87|1006.87|11
1619853760000|2021-05-01 07:22:40|1011.15|1007.15|1011.23|1007.23|1011.23|1007.23|1011.05|1007.05|17
1619853770000|2021-05-01 07:22:50|1011.22|1007.22|1011.28|1007.28|1011.46|1007.46|1011.18|1007.18|15
1619853780000|2021-05-01 07:23:00|1011.27|1007.27|1011.57|1007.57|1011.63|1007.63|1011.27|1007.27|16
1619853790000|2021-05-01 07:23:10|1011.52|1007.52|1011.62|1007.62|1011.63|1007.63|1011.51|1007.51|14
1619853800000|2021-05-01 07:23:20|1011.51|1007.51|1011.63|1007.63|1011.64|1007.64|1011.34|1007.34|20
1619853810000|2021-05-01 07:23:30|1011.65|1007.65|1011.91|1007.91|1011.95|1007.95|1011.65|1007.65|17
1619853820000|2021-05-01 07:23:40|1011.88|1007.88|1011.99|1007.99|1011.99|1007.99|1011.83|1007.83|15
1619853830000|2021-05-01 07:23:50|1011.97|1007.97|1011.94|1007.94|1011.97|1007.97|1011.86|1007.86|17
1619853840000|2021-05-01 07:24:00|1011.92|1007.92|1012.01|1008.01|1012.01|1008.01|1011.88|1007.88|12
1619853850000|2021-05-01 07:24:10|1012.07|1008.07|1012.2|1008.2|1012.21|1008.21|1012.05|1008.05|16
1619853860000|2021-05-01 07:24:20|1012.18|1008.18|1011.57|1007.57|1012.29|1008.29|1011.52|1007.52|21
1619853870000|2021-05-01 07:24:30|1011.56|1007.56|1011.5|1007.5|1011.57|1007.57|1011.5|1007.5|8
1619853880000|2021-05-01 07:24:40|1011.56|1007.56|1011.39|1007.39|1011.56|1007.56|1011.34|1007.34|13
1619853890000|2021-05-01 07:24:50|1011.37|1007.37|1010.86|1006.86|1011.37|1007.37|1010.83|1006.83|20
1619853900000|2021-05-01 07:25:00|1010.85|1006.85|1012.17|1008.17|1012.17|1008.17|1010.85|1006.85|15
1619853910000|2021-05-01 07:25:10|1012.19|1008.19|1011.51|1007.51|1012.48|1008.48|1011.41|1007.41|21
1619853920000|2021-05-01 07:25:20|1011.5|1007.5|1011.51|1007.51|1011.6|1007.6|1011.37|1007.37|23
1619853930000|2021-05-01 07:25:30|1011.52|1007.52|1011.56|1007.56|1011.58|1007.58|1011.5|1007.5|20
1619853940000|2021-05-01 07:25:40|1011.57|1007.57|1011.51|1007.51|1011.6|1007.6|1011.42|1007.42|14
1619853950000|2021-05-01 07:25:50|1011.59|1007.59|1011.58|1007.58|1011.59|1007.59|1011.51|1007.51|13
1619853960000|2021-05-01 07:26:00|1011.59|1007.59|1011.23|1007.23|1011.6|1007.6|1011.17|1007.17|20
1619853970000|2021-05-01 07:26:10|1011.17|1007.17|1011.22|1007.22|1011.25|1007.25|1011.16|1007.16|18
1619853980000|2021-05-01 07:26:20|1011.21|1007.21|1010.95|1006.95|1011.25|1007.25|1010.91|1006.91|11
1619853990000|2021-05-01 07:26:30|1010.94|1006.94|1010.94|1006.94|1011.02|1007.02|1010.93|1006.93|15
1619854000000|2021-05-01 07:26:40|1010.92|1006.92|1011.13|1007.13|1011.23|1007.23|1010.92|1006.92|19
1619854010000|2021-05-01 07:26:50|1011.12|1007.12|1011.17|1007.17|1011.21|1007.21|1011.12|1007.12|15
1619854020000|2021-05-01 07:27:00|1011.2|1007.2|1011.5|1007.5|1011.64|1007.64|1011.2|1007.2|19
1619854030000|2021-05-01 07:27:10|1011.51|1007.51|1011.39|1007.39|1011.58|1007.58|1011.39|1007.39|18
1619854040000|2021-05-01 07:27:20|1011.35|1007.35|1010.67|1006.67|1011.4|1007.4|1010.67|1006.67|20
1619854050000|2021-05-01 07:27:30|1010.64|1006.64|1010.41|1006.41|1010.64|1006.64|1010.32|1006.32|19
1619854060000|2021-05-01 07:27:40|1010.39|1006.39|1009.74|1005.74|1010.39|1006.39|1009.74|1005.74|22
1619854070000|2021-05-01 07:27:50|1009.75|1005.75|1009.7|1005.7|1009.75|1005.75|1009.67|1005.67|16
1619854080000|2021-05-01 07:28:00|1009.69|1005.69|1009.61|1005.61|1009.71|1005.71|1009.25|1005.25|17
1619854090000|2021-05-01 07:28:10|1009.57|1005.57|1009.6|1005.6|1009.63|1005.63|1009.5|1005.5|21
1619854100000|2021-05-01 07:28:20|1009.65|1005.65|1008.84|1004.84|1010.35|1006.35|1008.84|1004.84|24
1619854110000|2021-05-01 07:28:30|1008.51|1004.51|1007.44|1003.44|1008.51|1004.51|1007.38|1003.38|20
1619854120000|2021-05-01 07:28:40|1007.43|1003.43|1006.95|1002.95|1007.43|1003.43|1006.85|1002.85|24
1619854130000|2021-05-01 07:28:50|1006.91|1002.91|1007.21|1003.21|1007.22|1003.22|1006.91|1002.91|23
1619854140000|2021-05-01 07:29:00|1007.18|1003.18|1009.9|1005.9|1009.97|1005.97|1007.1|1003.1|25
1619854150000|2021-05-01 07:29:10|1009.95|1005.95|1010.2|1006.2|1010.3|1006.3|1009.95|1005.95|23
1619854160000|2021-05-01 07:29:20|1010.11|1006.11|1009.55|1005.55|1010.11|1006.11|1009.55|1005.55|17
1619854170000|2021-05-01 07:29:30|1009.61|1005.61|1009.08|1005.08|1009.61|1005.61|1009.08|1005.08|17
1619854180000|2021-05-01 07:29:40|1009.07|1005.07|1009.08|1005.08|1009.18|1005.18|1009.01|1005.01|25
1619854190000|2021-05-01 07:29:50|1009.11|1005.11|1008.9|1004.9|1009.11|1005.11|1008.61|1004.61|26
1619854200000|2021-05-01 07:30:00|1008.89|1004.89|1008.77|1004.77|1008.92|1004.92|1008.66|1004.66|17
1619854210000|2021-05-01 07:30:10|1008.93|1004.93|1008.93|1004.93|1009.1|1005.1|1008.83|1004.83|18
1619854220000|2021-05-01 07:30:20|1008.99|1004.99|1009.01|1005.01|1009.01|1005.01|1008.91|1004.91|22
1619854230000|2021-05-01 07:30:30|1009|1005|1010.35|1006.35|1010.4|1006.4|1009|1005|21
1619854240000|2021-05-01 07:30:40|1010.38|1006.38|1010.78|1006.78|1010.86|1006.86|1010.33|1006.33|27
1619854250000|2021-05-01 07:30:50|1010.96|1006.96|1010.85|1006.85|1011|1007|1010.67|1006.67|16
1619854260000|2021-05-01 07:31:00|1011.24|1007.24|1012.27|1008.27|1012.35|1008.35|1011.24|1007.24|26
1619854270000|2021-05-01 07:31:10|1012.21|1008.21|1012.27|1008.27|1012.37|1008.37|1012.09|1008.09|24
1619854280000|2021-05-01 07:31:20|1012.29|1008.29|1012.2|1008.2|1012.43|1008.43|1012.2|1008.2|18
1619854290000|2021-05-01 07:31:30|1012.13|1008.13|1011.68|1007.68|1012.19|1008.19|1011.59|1007.59|20
1619854300000|2021-05-01 07:31:40|1011.71|1007.71|1011.57|1007.57|1011.74|1007.74|1011.57|1007.57|12
1619854310000|2021-05-01 07:31:50|1011.64|1007.64|1011.86|1007.86|1011.92|1007.92|1011.56|1007.56|21
1619854320000|2021-05-01 07:32:00|1011.84|1007.84|1011.23|1007.23|1011.84|1007.84|1010.96|1006.96|27
1619854330000|2021-05-01 07:32:10|1011.19|1007.19|1011.43|1007.43|1011.54|1007.54|1011.19|1007.19|27
1619854340000|2021-05-01 07:32:20|1011.4|1007.4|1011.47|1007.47|1011.57|1007.57|1011.38|1007.38|24
1619854350000|2021-05-01 07:32:30|1011.42|1007.42|1011.55|1007.55|1011.57|1007.57|1011.32|1007.32|20
1619854360000|2021-05-01 07:32:40|1011.47|1007.47|1011.19|1007.19|1011.55|1007.55|1011.05|1007.05|22
1619854370000|2021-05-01 07:32:50|1011.16|1007.16|1011.36|1007.36|1011.39|1007.39|1011.06|1007.06|20
1619854380000|2021-05-01 07:33:00|1011.35|1007.35|1011.3|1007.3|1011.37|1007.37|1011.18|1007.18|19
1619854390000|2021-05-01 07:33:10|1011.17|1007.17|1010.76|1006.76|1011.17|1007.17|1010.76|1006.76|19
1619854400000|2021-05-01 07:33:20|1010.74|1006.74|1009.83|1005.83|1010.74|1006.74|1009.83|1005.83|20
1619854410000|2021-05-01 07:33:30|1009.91|1005.91|1009.88|1005.88|1010.02|1006.02|1009.81|1005.81|9
1619854420000|2021-05-01 07:33:40|1009.85|1005.85|1009.73|1005.73|1009.89|1005.89|1009.73|1005.73|10
1619854430000|2021-05-01 07:33:50|1009.72|1005.72|1009.72|1005.72|1009.73|1005.73|1009.63|1005.63|12
1619854440000|2021-05-01 07:34:00|1009.76|1005.76|1009.32|1005.32|1009.76|1005.76|1009.31|1005.31|19
1619854450000|2021-05-01 07:34:10|1009.31|1005.31|1009.56|1005.56|1009.56|1005.56|1009.22|1005.22|20
1619854460000|2021-05-01 07:34:20|1009.54|1005.54|1009.3|1005.3|1009.87|1005.87|1009.28|1005.28|25
1619854470000|2021-05-01 07:34:30|1009.29|1005.29|1009.15|1005.15|1009.3|1005.3|1009.02|1005.02|21
1619854480000|2021-05-01 07:34:40|1009.22|1005.22|1009.59|1005.59|1009.66|1005.66|1009.17|1005.17|19
1619854490000|2021-05-01 07:34:50|1009.65|1005.65|1009.78|1005.78|1009.89|1005.89|1009.59|1005.59|15
1619854500000|2021-05-01 07:35:00|1009.75|1005.75|1009.91|1005.91|1009.93|1005.93|1009.75|1005.75|21
1619854510000|2021-05-01 07:35:10|1009.9|1005.9|1010.65|1006.65|1010.65|1006.65|1009.9|1005.9|20
1619854520000|2021-05-01 07:35:20|1010.66|1006.66|1011.23|1007.23|1011.25|1007.25|1010.66|1006.66|19
1619854530000|2021-05-01 07:35:30|1011.24|1007.24|1011.28|1007.28|1011.28|1007.28|1011.22|1007.22|11
1619854540000|2021-05-01 07:35:40|1011.22|1007.22|1011.56|1007.56|1011.56|1007.56|1011.22|1007.22|13
1619854550000|2021-05-01 07:35:50|1011.87|1007.87|1012.36|1008.36|1012.53|1008.53|1011.87|1007.87|22
1619854560000|2021-05-01 07:36:00|1012.35|1008.35|1012.49|1008.49|1012.55|1008.55|1012.34|1008.34|20
1619854570000|2021-05-01 07:36:10|1012.48|1008.48|1011.61|1007.61|1012.48|1008.48|1011.61|1007.61|25
1619854580000|2021-05-01 07:36:20|1011.57|1007.57|1010.97|1006.97|1011.57|1007.57|1010.8|1006.8|20
1619854590000|2021-05-01 07:36:30|1010.86|1006.86|1010.58|1006.58|1011.14|1007.14|1010.55|1006.55|24
1619854600000|2021-05-01 07:36:40|1010.6|1006.6|1010.24|1006.24|1010.6|1006.6|1010.15|1006.15|18
1619854610000|2021-05-01 07:36:50|1010.25|1006.25|1010.28|1006.28|1010.35|1006.35|1010.25|1006.25|15
1619854620000|2021-05-01 07:37:00|1010.31|1006.31|1010.29|1006.29|1010.43|1006.43|1010.28|1006.28|22
1619854630000|2021-05-01 07:37:10|1010.3|1006.3|1010.02|1006.02|1010.3|1006.3|1010.02|1006.02|18
1619854640000|2021-05-01 07:37:20|1009.94|1005.94|1009.48|1005.48|1009.94|1005.94|1009.46|1005.46|14
1619854650000|2021-05-01 07:37:30|1009.49|1005.49|1009.84|1005.84|1009.92|1005.92|1009.47|1005.47|18
1619854660000|2021-05-01 07:37:40|1009.85|1005.85|1009.88|1005.88|1010.03|1006.03|1009.85|1005.85|15
1619854670000|2021-05-01 07:37:50|1009.84|1005.84|1009.52|1005.52|1009.84|1005.84|1009.17|1005.17|24
1619854680000|2021-05-01 07:38:00|1009.49|1005.49|1009.44|1005.44|1009.5|1005.5|1009.38|1005.38|14
1619854690000|2021-05-01 07:38:10|1009.45|1005.45|1009.41|1005.41|1009.6|1005.6|1009.39|1005.39|20
1619854700000|2021-05-01 07:38:20|1009.42|1005.42|1009.37|1005.37|1009.49|1005.49|1009.37|1005.37|19
1619854710000|2021-05-01 07:38:30|1009.27|1005.27|1009.85|1005.85|1009.85|1005.85|1009.21|1005.21|22
1619854720000|2021-05-01 07:38:40|1009.91|1005.91|1009.75|1005.75|1010.02|1006.02|1009.75|1005.75|21
1619854730000|2021-05-01 07:38:50|1009.76|1005.76|1009.43|1005.43|1009.76|1005.76|1009.43|1005.43|20
1619854740000|2021-05-01 07:39:00|1009.39|1005.39|1009.34|1005.34|1009.46|1005.46|1009.3|1005.3|21
1619854750000|2021-05-01 07:39:10|1009.35|1005.35|1009.4|1005.4|1009.65|1005.65|1009.35|1005.35|20
1619854760000|2021-05-01 07:39:20|1009.62|1005.62|1009.09|1005.09|1009.64|1005.64|1009.09|1005.09|25
1619854770000|2021-05-01 07:39:30|1009.11|1005.11|1008.81|1004.81|1009.11|1005.11|1008.78|1004.78|24
1619854780000|2021-05-01 07:39:40|1008.84|1004.84|1008.56|1004.56|1008.84|1004.84|1008.56|1004.56|19
1619854790000|2021-05-01 07:39:50|1008.57|1004.57|1007.79|1003.79|1008.6|1004.6|1007.79|1003.79|22
1619854800000|2021-05-01 07:40:00|1007.77|1003.77|1008.28|1004.28|1008.32|1004.32|1007.74|1003.74|21
1619854810000|2021-05-01 07:40:10|1008.27|1004.27|1008.34|1004.34|1008.45|1004.45|1008.19|1004.19|19
1619854820000|2021-05-01 07:40:20|1008.37|1004.37|1008.46|1004.46|1008.68|1004.68|1008.36|1004.36|19
1619854830000|2021-05-01 07:40:30|1008.45|1004.45|1008.46|1004.46|1008.6|1004.6|1008.44|1004.44|21
1619854840000|2021-05-01 07:40:40|1008.45|1004.45|1008.53|1004.53|1008.53|1004.53|1008.45|1004.45|16
1619854850000|2021-05-01 07:40:50|1008.49|1004.49|1008.74|1004.74|1008.77|1004.77|1008.46|1004.46|17
1619854860000|2021-05-01 07:41:00|1008.7|1004.7|1008.45|1004.45|1008.73|1004.73|1008.44|1004.44|14
1619854870000|2021-05-01 07:41:10|1008.44|1004.44|1008.49|1004.49|1008.5|1004.5|1008.42|1004.42|13
1619854880000|2021-05-01 07:41:20|1008.47|1004.47|1008.47|1004.47|1008.5|1004.5|1008.44|1004.44|18
1619854890000|2021-05-01 07:41:30|1008.48|1004.48|1008.13|1004.13|1008.48|1004.48|1008.12|1004.12|16
1619854900000|2021-05-01 07:41:40|1008.12|1004.12|1008.13|1004.13|1008.14|1004.14|1008.06|1004.06|11
1619854910000|2021-05-01 07:41:50|1008.14|1004.14|1008.13|1004.13|1008.24|1004.24|1008.13|1004.13|10
1619854920000|2021-05-01 07:42:00|1008.28|1004.28|1009.69|1005.69|1009.69|1005.69|1008.28|1004.28|22
1619854930000|2021-05-01 07:42:10|1009.74|1005.74|1010.04|1006.04|1010.34|1006.34|1009.74|1005.74|23
1619854940000|2021-05-01 07:42:20|1009.99|1005.99|1009.83|1005.83|1010.07|1006.07|1009.62|1005.62|25
1619854950000|2021-05-01 07:42:30|1009.67|1005.67|1009.38|1005.38|1009.7|1005.7|1009.38|1005.38|17
1619854960000|2021-05-01 07:42:40|1009.37|1005.37|1009.55|1005.55|1009.67|1005.67|1009.36|1005.36|23
1619854970000|2021-05-01 07:42:50|1009.52|1005.52|1009.13|1005.13|1009.52|1005.52|1009.13|1005.13|20
1619854980000|2021-05-01 07:43:00|1009.14|1005.14|1009.11|1005.11|1009.22|1005.22|1009.1|1005.1|17
1619854990000|2021-05-01 07:43:10|1009.13|1005.13|1009.87|1005.87|1009.87|1005.87|1009.12|1005.12|20
1619855000000|2021-05-01 07:43:20|1009.96|1005.96|1009.68|1005.68|1009.96|1005.96|1009.63|1005.63|18
1619855010000|2021-05-01 07:43:30|1009.65|1005.65|1009.53|1005.53|1009.65|1005.65|1009.45|1005.45|16
1619855020000|2021-05-01 07:43:40|1009.54|1005.54|1009.44|1005.44|1009.59|1005.59|1009.34|1005.34|16
1619855030000|2021-05-01 07:43:50|1009.43|1005.43|1009.35|1005.35|1009.47|1005.47|1009.33|1005.33|12
1619855040000|2021-05-01 07:44:00|1009.29|1005.29|1008.9|1004.9|1009.29|1005.29|1008.9|1004.9|18
1619855050000|2021-05-01 07:44:10|1008.91|1004.91|1008.48|1004.48|1008.92|1004.92|1008.45|1004.45|22
1619855060000|2021-05-01 07:44:20|1008.51|1004.51|1007.82|1003.82|1008.51|1004.51|1007.81|1003.81|27
1619855070000|2021-05-01 07:44:30|1007.8|1003.8|1007.32|1003.32|1007.8|1003.8|1007.32|1003.32|12
1619855080000|2021-05-01 07:44:40|1007.34|1003.34|1007.28|1003.28|1007.39|1003.39|1007.28|1003.28|15
1619855090000|2021-05-01 07:44:50|1007.27|1003.27|1006.84|1002.84|1007.3|1003.3|1006.84|1002.84|16
1619855100000|2021-05-01 07:45:00|1006.85|1002.85|1007.23|1003.23|1007.23|1003.23|1006.85|1002.85|17
1619855110000|2021-05-01 07:45:10|1007.27|1003.27|1007.05|1003.05|1007.27|1003.27|1007.05|1003.05|18
1619855120000|2021-05-01 07:45:20|1007.09|1003.09|1006.92|1002.92|1007.09|1003.09|1006.86|1002.86|12
1619855130000|2021-05-01 07:45:30|1006.9|1002.9|1006.73|1002.73|1006.91|1002.91|1006.71|1002.71|20
1619855140000|2021-05-01 07:45:40|1006.77|1002.77|1006.86|1002.86|1007.12|1003.12|1006.72|1002.72|22
1619855150000|2021-05-01 07:45:50|1006.88|1002.88|1006.44|1002.44|1006.88|1002.88|1006.4|1002.4|21
1619855160000|2021-05-01 07:46:00|1006.48|1002.48|1006.5|1002.5|1006.52|1002.52|1006.46|1002.46|15
1619855170000|2021-05-01 07:46:10|1006.71|1002.71|1006.89|1002.89|1006.96|1002.96|1006.71|1002.71|22
1619855180000|2021-05-01 07:46:20|1007.2|1003.2|1007.92|1003.92|1008.12|1004.12|1007.11|1003.11|24
1619855190000|2021-05-01 07:46:30|1007.95|1003.95|1007.87|1003.87|1007.95|1003.95|1007.53|1003.53|20
1619855200000|2021-05-01 07:46:40|1007.92|1003.92|1008.35|1004.35|1008.35|1004.35|1007.85|1003.85|17
1619855210000|2021-05-01 07:46:50|1008.33|1004.33|1008.05|1004.05|1008.33|1004.33|1007.69|1003.69|25
1619855220000|2021-05-01 07:47:00|1008|1004|1008.14|1004.14|1008.14|1004.14|1007.95|1003.95|18
1619855230000|2021-05-01 07:47:10|1008.07|1004.07|1008.31|1004.31|1008.31|1004.31|1007.98|1003.98|18
1619855240000|2021-05-01 07:47:20|1008.46|1004.46|1009.01|1005.01|1009.01|1005.01|1008.46|1004.46|12
1619855250000|2021-05-01 07:47:30|1009.02|1005.02|1009.17|1005.17|1009.22|1005.22|1009.01|1005.01|22
1619855260000|2021-05-01 07:47:40|1009.14|1005.14|1009.17|1005.17|1009.2|1005.2|1009.09|1005.09|20
1619855270000|2021-05-01 07:47:50|1009.13|1005.13|1009.19|1005.19|1009.22|1005.22|1009.1|1005.1|18
1619855280000|2021-05-01 07:48:00|1009.18|1005.18|1009.17|1005.17|1009.2|1005.2|1009.11|1005.11|20
1619855290000|2021-05-01 07:48:10|1009.23|1005.23|1009.17|1005.17|1009.45|1005.45|1009.17|1005.17|13
1619855300000|2021-05-01 07:48:20|1009.24|1005.24|1009.2|1005.2|1009.37|1005.37|1009.17|1005.17|21
1619855310000|2021-05-01 07:48:30|1009.19|1005.19|1008.68|1004.68|1009.19|1005.19|1008.57|1004.57|18
1619855320000|2021-05-01 07:48:40|1008.66|1004.66|1008.89|1004.89|1008.93|1004.93|1008.59|1004.59|20
1619855330000|2021-05-01 07:48:50|1008.87|1004.87|1008.65|1004.65|1008.91|1004.91|1008.65|1004.65|19
1619855340000|2021-05-01 07:49:00|1008.72|1004.72|1008.52|1004.52|1008.72|1004.72|1008.49|1004.49|14
1619855350000|2021-05-01 07:49:10|1008.62|1004.62|1008.99|1004.99|1008.99|1004.99|1008.62|1004.62|15
1619855360000|2021-05-01 07:49:20|1008.95|1004.95|1008.93|1004.93|1009.02|1005.02|1008.89|1004.89|18
1619855370000|2021-05-01 07:49:30|1008.92|1004.92|1008.38|1004.38|1008.92|1004.92|1008.35|1004.35|18
1619855380000|2021-05-01 07:49:40|1008.37|1004.37|1008.47|1004.47|1008.59|1004.59|1008.37|1004.37|15
1619855390000|2021-05-01 07:49:50|1008.49|1004.49|1008.61|1004.61|1008.68|1004.68|1008.42|1004.42|26
1619855400000|2021-05-01 07:50:00|1008.58|1004.58|1008.7|1004.7|1008.73|1004.73|1008.51|1004.51|18
1619855410000|2021-05-01 07:50:10|1008.68|1004.68|1008.74|1004.74|1008.96|1004.96|1008.49|1004.49|25
1619855420000|2021-05-01 07:50:20|1008.83|1004.83|1008.7|1004.7|1008.83|1004.83|1008.66|1004.66|17
1619855430000|2021-05-01 07:50:30|1008.69|1004.69|1008.98|1004.98|1009|1005|1008.64|1004.64|16
1619855440000|2021-05-01 07:50:40|1008.97|1004.97|1009.05|1005.05|1009.05|1005.05|1008.97|1004.97|17
1619855450000|2021-05-01 07:50:50|1009.04|1005.04|1009.35|1005.35|1009.35|1005.35|1009.01|1005.01|16
1619855460000|2021-05-01 07:51:00|1009.36|1005.36|1009.1|1005.1|1009.49|1005.49|1009.1|1005.1|20
1619855470000|2021-05-01 07:51:10|1009.11|1005.11|1009.19|1005.19|1009.32|1005.32|1009.1|1005.1|19
1619855480000|2021-05-01 07:51:20|1009.16|1005.16|1009.15|1005.15|1009.21|1005.21|1009.12|1005.12|20
1619855490000|2021-05-01 07:51:30|1009.13|1005.13|1009.31|1005.31|1009.32|1005.32|1009.13|1005.13|17
1619855500000|2021-05-01 07:51:40|1009.33|1005.33|1009.07|1005.07|1009.33|1005.33|1009.07|1005.07|17
1619855510000|2021-05-01 07:51:50|1008.89|1004.89|1008.97|1004.97|1009.06|1005.06|1008.67|1004.67|18
1619855520000|2021-05-01 07:52:00|1009.08|1005.08|1009.58|1005.58|1009.58|1005.58|1009.08|1005.08|20
1619855530000|2021-05-01 07:52:10|1009.72|1005.72|1009.66|1005.66|1009.72|1005.72|1009.65|1005.65|11
1619855540000|2021-05-01 07:52:20|1009.76|1005.76|1008.82|1004.82|1009.76|1005.76|1008.82|1004.82|21
1619855550000|2021-05-01 07:52:30|1008.8|1004.8|1008.45|1004.45|1008.8|1004.8|1008.37|1004.37|19
1619855560000|2021-05-01 07:52:40|1008.5|1004.5|1008.33|1004.33|1008.65|1004.65|1008.33|1004.33|23
1619855570000|2021-05-01 07:52:50|1008.26|1004.26|1007.71|1003.71|1008.26|1004.26|1007.65|1003.65|19
1619855580000|2021-05-01 07:53:00|1007.68|1003.68|1007.64|1003.64|1007.82|1003.82|1007.64|1003.64|21
1619855590000|2021-05-01 07:53:10|1007.68|1003.68|1007.53|1003.53|1007.68|1003.68|1007.51|1003.51|16
1619855600000|2021-05-01 07:53:20|1007.57|1003.57|1007.05|1003.05|1007.57|1003.57|1007.05|1003.05|18
1619855610000|2021-05-01 07:53:30|1007.04|1003.04|1007.05|1003.05|1007.08|1003.08|1006.99|1002.99|15
1619855620000|2021-05-01 07:53:40|1007.07|1003.07|1006.9|1002.9|1007.07|1003.07|1006.9|1002.9|13
1619855630000|2021-05-01 07:53:50|1006.89|1002.89|1006.94|1002.94|1007.16|1003.16|1006.89|1002.89|16
1619855640000|2021-05-01 07:54:00|1007.01|1003.01|1007.61|1003.61|1007.61|1003.61|1007.01|1003.01|20
1619855650000|2021-05-01 07:54:10|1007.66|1003.66|1007.63|1003.63|1007.7|1003.7|1007.59|1003.59|22
1619855660000|2021-05-01 07:54:20|1007.64|1003.64|1007.72|1003.72|1007.81|1003.81|1007.6|1003.6|21
1619855670000|2021-05-01 07:54:30|1007.79|1003.79|1007.8|1003.8|1007.91|1003.91|1007.78|1003.78|18
1619855680000|2021-05-01 07:54:40|1007.85|1003.85|1007.93|1003.93|1007.95|1003.95|1007.83|1003.83|17
1619855690000|2021-05-01 07:54:50|1007.89|1003.89|1007.98|1003.98|1008.02|1004.02|1007.89|1003.89|18
1619855700000|2021-05-01 07:55:00|1007.97|1003.97|1008.92|1004.92|1008.92|1004.92|1007.95|1003.95|21
1619855710000|2021-05-01 07:55:10|1008.91|1004.91|1009|1005|1009.03|1005.03|1008.88|1004.88|20
1619855720000|2021-05-01 07:55:20|1008.97|1004.97|1009.03|1005.03|1009.03|1005.03|1008.97|1004.97|10
1619855730000|2021-05-01 07:55:30|1009.01|1005.01|1008.42|1004.42|1009.02|1005.02|1008.42|1004.42|15
1619855740000|2021-05-01 07:55:40|1008.41|1004.41|1008.13|1004.13|1008.41|1004.41|1008.02|1004.02|14
1619855750000|2021-05-01 07:55:50|1008.12|1004.12|1008.32|1004.32|1008.36|1004.36|1008.05|1004.05|19
1619855760000|2021-05-01 07:56:00|1008.29|1004.29|1008.24|1004.24|1008.35|1004.35|1008.24|1004.24|12
1619855770000|2021-05-01 07:56:10|1008.25|1004.25|1007.44|1003.44|1008.25|1004.25|1007.37|1003.37|20
1619855780000|2021-05-01 07:56:20|1007.43|1003.43|1007.54|1003.54|1007.7|1003.7|1007.41|1003.41|20
1619855790000|2021-05-01 07:56:30|1007.55|1003.55|1006.95|1002.95|1007.57|1003.57|1006.95|1002.95|18
1619855800000|2021-05-01 07:56:40|1006.97|1002.97|1007.18|1003.18|1007.41|1003.41|1006.88|1002.88|23
1619855810000|2021-05-01 07:56:50|1007.21|1003.21|1007.14|1003.14|1007.28|1003.28|1007.14|1003.14|23
1619855820000|2021-05-01 07:57:00|1007.16|1003.16|1007.12|1003.12|1007.22|1003.22|1007.03|1003.03|21
1619855830000|2021-05-01 07:57:10|1007.08|1003.08|1007|1003|1007.08|1003.08|1006.99|1002.99|18
1619855840000|2021-05-01 07:57:20|1007.01|1003.01|1006.45|1002.45|1007.01|1003.01|1006.37|1002.37|19
1619855850000|2021-05-01 07:57:30|1006.58|1002.58|1006.33|1002.33|1006.58|1002.58|1006.32|1002.32|20
1619855860000|2021-05-01 07:57:40|1006.34|1002.34|1005.9|1001.9|1006.34|1002.34|1005.9|1001.9|9
1619855870000|2021-05-01 07:57:50|1005.76|1001.76|1005.79|1001.79|1005.83|1001.83|1005.57|1001.57|23
1619855880000|2021-05-01 07:58:00|1005.86|1001.86|1005.83|1001.83|1005.87|1001.87|1005.79|1001.79|21
1619855890000|2021-05-01 07:58:10|1005.81|1001.81|1005.92|1001.92|1005.92|1001.92|1005.81|1001.81|16
1619855900000|2021-05-01 07:58:20|1005.9|1001.9|1005.18|1001.18|1005.9|1001.9|1005.13|1001.13|27
1619855910000|2021-05-01 07:58:30|1005.16|1001.16|1005.2|1001.2|1005.29|1001.29|1005.13|1001.13|23
1619855920000|2021-05-01 07:58:40|1005.16|1001.16|1005.49|1001.49|1005.49|1001.49|1005.16|1001.16|24
1619855930000|2021-05-01 07:58:50|1005.45|1001.45|1006.08|1002.08|1006.12|1002.12|1005.4|1001.4|21
1619855940000|2021-05-01 07:59:00|1006|1002|1006.24|1002.24|1006.24|1002.24|1006|1002|18
1619855950000|2021-05-01 07:59:10|1006.21|1002.21|1006.39|1002.39|1006.55|1002.55|1006.21|1002.21|25
1619855960000|2021-05-01 07:59:20|1006.45|1002.45|1006.5|1002.5|1006.56|1002.56|1006.22|1002.22|20
1619855970000|2021-05-01 07:59:30|1006.47|1002.47|1006.19|1002.19|1006.54|1002.54|1006.06|1002.06|23
1619855980000|2021-05-01 07:59:40|1006.21|1002.21|1006.17|1002.17|1006.3|1002.3|1006.07|1002.07|21
1619855990000|2021-05-01 07:59:50|1006.12|1002.12|1006.41|1002.41|1006.58|1002.58|1006.12|1002.12|25
1619856000000|2021-05-01 08:00:00|1006.47|1002.47|1006.27|1002.27|1006.52|1002.52|1006.23|1002.23|20
1619856010000|2021-05-01 08:00:10|1006.25|1002.25|1006.06|1002.06|1006.35|1002.35|1006.04|1002.04|17
1619856020000|2021-05-01 08:00:20|1006.07|1002.07|1006.17|1002.17|1006.29|1002.29|1005.99|1001.99|23
1619856030000|2021-05-01 08:00:30|1006.19|1002.19|1005.95|1001.95|1006.25|1002.25|1005.88|1001.88|22
1619856040000|2021-05-01 08:00:40|1006.01|1002.01|1006.03|1002.03|1006.09|1002.09|1005.93|1001.93|24
1619856050000|2021-05-01 08:00:50|1006.04|1002.04|1007.39|1003.39|1007.39|1003.39|1006.04|1002.04|21
1619856060000|2021-05-01 08:01:00|1007.31|1003.31|1007.2|1003.2|1007.54|1003.54|1007.15|1003.15|19
1619856070000|2021-05-01 08:01:10|1007.22|1003.22|1007.47|1003.47|1007.47|1003.47|1007.11|1003.11|21
1619856080000|2021-05-01 08:01:20|1007.43|1003.43|1007.97|1003.97|1007.97|1003.97|1007.39|1003.39|12
1619856090000|2021-05-01 08:01:30|1007.96|1003.96|1008.54|1004.54|1008.54|1004.54|1007.96|1003.96|18
1619856100000|2021-05-01 08:01:40|1008.45|1004.45|1008.59|1004.59|1008.59|1004.59|1008.45|1004.45|10
1619856110000|2021-05-01 08:01:50|1009.02|1005.02|1009.15|1005.15|1009.23|1005.23|1009.02|1005.02|13
1619856120000|2021-05-01 08:02:00|1009.14|1005.14|1007.92|1003.92|1009.21|1005.21|1007.88|1003.88|15
1619856130000|2021-05-01 08:02:10|1007.73|1003.73|1008.2|1004.2|1008.27|1004.27|1007.6|1003.6|21
1619856140000|2021-05-01 08:02:20|1008.21|1004.21|1008.02|1004.02|1008.24|1004.24|1008.02|1004.02|20
1619856150000|2021-05-01 08:02:30|1008.04|1004.04|1008.31|1004.31|1008.31|1004.31|1008.04|1004.04|19
1619856160000|2021-05-01 08:02:40|1008.29|1004.29|1008.19|1004.19|1008.33|1004.33|1008.15|1004.15|21
1619856170000|2021-05-01 08:02:50|1008.16|1004.16|1008.04|1004.04|1008.26|1004.26|1007.97|1003.97|21
1619856180000|2021-05-01 08:03:00|1008.02|1004.02|1007.81|1003.81|1008.07|1004.07|1007.77|1003.77|16
1619856190000|2021-05-01 08:03:10|1007.85|1003.85|1008.25|1004.25|1008.29|1004.29|1007.74|1003.74|18
1619856200000|2021-05-01 08:03:20|1008.19|1004.19|1008.31|1004.31|1008.31|1004.31|1008.19|1004.19|21
1619856210000|2021-05-01 08:03:30|1008.32|1004.32|1008.94|1004.94|1008.98|1004.98|1008.28|1004.28|25
1619856220000|2021-05-01 08:03:40|1008.93|1004.93|1008.89|1004.89|1009|1005|1008.89|1004.89|20
1619856230000|2021-05-01 08:03:50|1008.9|1004.9|1008.94|1004.94|1009.08|1005.08|1008.88|1004.88|22
1619856240000|2021-05-01 08:04:00|1008.96|1004.96|1008.13|1004.13|1008.96|1004.96|1008.13|1004.13|18
1619856250000|2021-05-01 08:04:10|1008.12|1004.12|1008.01|1004.01|1008.14|1004.14|1007.99|1003.99|17
1619856260000|2021-05-01 08:04:20|1008|1004|1007.67|1003.67|1008.02|1004.02|1007.67|1003.67|20
1619856270000|2021-05-01 08:04:30|1007.68|1003.68|1007.54|1003.54|1007.68|1003.68|1007.53|1003.53|17
1619856280000|2021-05-01 08:04:40|1007.41|1003.41|1007.31|1003.31|1007.49|1003.49|1006.96|1002.96|21
1619856290000|2021-05-01 08:04:50|1007.34|1003.34|1007.32|1003.32|1007.38|1003.38|1007.3|1003.3|20
1619856300000|2021-05-01 08:05:00|1007.34|1003.34|1007.43|1003.43|1007.52|1003.52|1007.31|1003.31|22
1619856310000|2021-05-01 08:05:10|1007.42|1003.42|1007.68|1003.68|1007.7|1003.7|1007.41|1003.41|19
1619856320000|2021-05-01 08:05:20|1007.64|1003.64|1007.57|1003.57|1007.68|1003.68|1007.54|1003.54|15
1619856330000|2021-05-01 08:05:30|1007.59|1003.59|1008.36|1004.36|1008.36|1004.36|1007.57|1003.57|20
1619856340000|2021-05-01 08:05:40|1008.35|1004.35|1008.45|1004.45|1008.47|1004.47|1008.28|1004.28|23
1619856350000|2021-05-01 08:05:50|1008.41|1004.41|1008.13|1004.13|1008.44|1004.44|1008.08|1004.08|19
1619856360000|2021-05-01 08:06:00|1008.17|1004.17|1008.32|1004.32|1008.32|1004.32|1008.1|1004.1|19
1619856370000|2021-05-01 08:06:10|1008.4|1004.4|1009.33|1005.33|1009.51|1005.51|1008.34|1004.34|24
1619856380000|2021-05-01 08:06:20|1009.32|1005.32|1009.33|1005.33|1009.41|1005.41|1009.2|1005.2|21
1619856390000|2021-05-01 08:06:30|1009.35|1005.35|1009.75|1005.75|1009.76|1005.76|1009.35|1005.35|24
1619856400000|2021-05-01 08:06:40|1009.76|1005.76|1010.42|1006.42|1010.45|1006.45|1009.72|1005.72|16
1619856410000|2021-05-01 08:06:50|1010.43|1006.43|1010.33|1006.33|1010.5|1006.5|1010.29|1006.29|13
1619856420000|2021-05-01 08:07:00|1010.34|1006.34|1010.68|1006.68|1010.68|1006.68|1010.33|1006.33|16
1619856430000|2021-05-01 08:07:10|1010.67|1006.67|1010.91|1006.91|1010.91|1006.91|1010.66|1006.66|20
1619856440000|2021-05-01 08:07:20|1010.89|1006.89|1010.26|1006.26|1010.9|1006.9|1010.26|1006.26|20
1619856450000|2021-05-01 08:07:30|1010.18|1006.18|1010.36|1006.36|1010.4|1006.4|1010.18|1006.18|17
1619856460000|2021-05-01 08:07:40|1010.33|1006.33|1010.22|1006.22|1010.4|1006.4|1010.19|1006.19|24
1619856470000|2021-05-01 08:07:50|1010.26|1006.26|1010.49|1006.49|1010.49|1006.49|1010.22|1006.22|14
1619856480000|2021-05-01 08:08:00|1010.61|1006.61|1010.51|1006.51|1010.63|1006.63|1010.42|1006.42|18
1619856490000|2021-05-01 08:08:10|1010.75|1006.75|1010.95|1006.95|1010.95|1006.95|1010.75|1006.75|15
1619856500000|2021-05-01 08:08:20|1011.17|1007.17|1011.09|1007.09|1011.22|1007.22|1010.93|1006.93|20
1619856510000|2021-05-01 08:08:30|1011.1|1007.1|1011.09|1007.09|1011.17|1007.17|1011.07|1007.07|20
1619856520000|2021-05-01 08:08:40|1011.12|1007.12|1011.26|1007.26|1011.35|1007.35|1011.12|1007.12|16
1619856530000|2021-05-01 08:08:50|1011.2|1007.2|1011.06|1007.06|1011.23|1007.23|1011.03|1007.03|20
1619856540000|2021-05-01 08:09:00|1011.14|1007.14|1011.34|1007.34|1011.36|1007.36|1011.08|1007.08|18
1619856550000|2021-05-01 08:09:10|1011.37|1007.37|1011.09|1007.09|1011.4|1007.4|1011.05|1007.05|16
1619856560000|2021-05-01 08:09:20|1011.08|1007.08|1011.04|1007.04|1011.08|1007.08|1011.02|1007.02|12
1619856570000|2021-05-01 08:09:30|1011.07|1007.07|1010.91|1006.91|1011.09|1007.09|1010.82|1006.82|10
1619856580000|2021-05-01 08:09:40|1010.88|1006.88|1010.9|1006.9|1010.92|1006.92|1010.61|1006.61|24
1619856590000|2021-05-01 08:09:50|1010.95|1006.95|1010.65|1006.65|1011.01|1007.01|1010.61|1006.61|25
1619856600000|2021-05-01 08:10:00|1010.66|1006.66|1010.41|1006.41|1010.76|1006.76|1010.36|1006.36|22
1619856610000|2021-05-01 08:10:10|1010.34|1006.34|1010.53|1006.53|1010.54|1006.54|1010.34|1006.34|25
1619856620000|2021-05-01 08:10:20|1010.52|1006.52|1010.46|1006.46|1010.52|1006.52|1010.44|1006.44|19
1619856630000|2021-05-01 08:10:30|1010.48|1006.48|1010.36|1006.36|1010.52|1006.52|1010.34|1006.34|14
1619856640000|2021-05-01 08:10:40|1010.32|1006.32|1010.56|1006.56|1010.56|1006.56|1010.27|1006.27|18
1619856650000|2021-05-01 08:10:50|1010.55|1006.55|1010.33|1006.33|1010.55|1006.55|1010.3|1006.3|14
1619856660000|2021-05-01 08:11:00|1010.3|1006.3|1010.11|1006.11|1010.38|1006.38|1010.11|1006.11|21
1619856670000|2021-05-01 08:11:10|1010.01|1006.01|1010.02|1006.02|1010.14|1006.14|1010.01|1006.01|17
1619856680000|2021-05-01 08:11:20|1009.98|1005.98|1009.81|1005.81|1010|1006|1009.75|1005.75|19
1619856690000|2021-05-01 08:11:30|1009.83|1005.83|1009.89|1005.89|1009.96|1005.96|1009.77|1005.77|18
1619856700000|2021-05-01 08:11:40|1009.87|1005.87|1009.95|1005.95|1010.13|1006.13|1009.87|1005.87|17
1619856710000|2021-05-01 08:11:50|1009.98|1005.98|1009.87|1005.87|1010|1006|1009.82|1005.82|22
1619856720000|2021-05-01 08:12:00|1009.88|1005.88|1010.03|1006.03|1010.23|1006.23|1009.88|1005.88|21
1619856730000|2021-05-01 08:12:10|1010.08|1006.08|1009.97|1005.97|1010.08|1006.08|1009.97|1005.97|21
1619856740000|2021-05-01 08:12:20|1010.01|1006.01|1010.08|1006.08|1010.08|1006.08|1009.97|1005.97|14
1619856750000|2021-05-01 08:12:30|1010.03|1006.03|1010|1006|1010.06|1006.06|1009.97|1005.97|13
1619856760000|2021-05-01 08:12:40|1010.03|1006.03|1010.01|1006.01|1010.04|1006.04|1009.95|1005.95|24
1619856770000|2021-05-01 08:12:50|1010.02|1006.02|1010|1006|1010.04|1006.04|1009.98|1005.98|14
1619856780000|2021-05-01 08:13:00|1010.01|1006.01|1010.01|1006.01|1010.01|1006.01|1009.98|1005.98|8
1619856790000|2021-05-01 08:13:10|1010.02|1006.02|1009.96|1005.96|1010.06|1006.06|1009.96|1005.96|6
1619856800000|2021-05-01 08:13:20|1009.97|1005.97|1009.97|1005.97|1010.03|1006.03|1009.97|1005.97|13
1619856810000|2021-05-01 08:13:30|1009.96|1005.96|1009.33|1005.33|1009.97|1005.97|1009.33|1005.33|18
1619856820000|2021-05-01 08:13:40|1009.35|1005.35|1009.04|1005.04|1009.36|1005.36|1008.95|1004.95|19
1619856830000|2021-05-01 08:13:50|1009.05|1005.05|1009.07|1005.07|1009.26|1005.26|1009.05|1005.05|20
1619856840000|2021-05-01 08:14:00|1009.04|1005.04|1008.88|1004.88|1009.05|1005.05|1008.81|1004.81|15
1619856850000|2021-05-01 08:14:10|1008.86|1004.86|1008.8|1004.8|1008.88|1004.88|1008.77|1004.77|11
1619856860000|2021-05-01 08:14:20|1008.84|1004.84|1008.42|1004.42|1008.92|1004.92|1008.42|1004.42|25
1619856870000|2021-05-01 08:14:30|1008.41|1004.41|1008.67|1004.67|1008.72|1004.72|1008.4|1004.4|22
1619856880000|2021-05-01 08:14:40|1008.65|1004.65|1009.17|1005.17|1009.17|1005.17|1008.65|1004.65|23
1619856890000|2021-05-01 08:14:50|1009.29|1005.29|1009.14|1005.14|1009.36|1005.36|1008.8|1004.8|26
1619856900000|2021-05-01 08:15:00|1009.16|1005.16|1008.89|1004.89|1009.19|1005.19|1008.86|1004.86|19
1619856910000|2021-05-01 08:15:10|1008.85|1004.85|1008.4|1004.4|1008.86|1004.86|1008.21|1004.21|23
1619856920000|2021-05-01 08:15:20|1008.29|1004.29|1008.42|1004.42|1008.51|1004.51|1008.28|1004.28|21
1619856930000|2021-05-01 08:15:30|1008.33|1004.33|1008.36|1004.36|1008.41|1004.41|1008.28|1004.28|19
1619856940000|2021-05-01 08:15:40|1008.38|1004.38|1008.41|1004.41|1008.46|1004.46|1008.32|1004.32|21
1619856950000|2021-05-01 08:15:50|1008.42|1004.42|1008.67|1004.67|1008.71|1004.71|1008.4|1004.4|18
1619856960000|2021-05-01 08:16:00|1008.63|1004.63|1008.35|1004.35|1008.63|1004.63|1008.32|1004.32|16
1619856970000|2021-05-01 08:16:10|1008.36|1004.36|1007.44|1003.44|1008.37|1004.37|1007.38|1003.38|22
1619856980000|2021-05-01 08:16:20|1007.42|1003.42|1007.28|1003.28|1007.42|1003.42|1007.08|1003.08|22
1619856990000|2021-05-01 08:16:30|1007.25|1003.25|1006.82|1002.82|1007.25|1003.25|1006.76|1002.76|22
1619857000000|2021-05-01 08:16:40|1006.84|1002.84|1006.82|1002.82|1006.87|1002.87|1006.77|1002.77|21
1619857010000|2021-05-01 08:16:50|1006.78|1002.78|1006.87|1002.87|1006.88|1002.88|1006.77|1002.77|17
1619857020000|2021-05-01 08:17:00|1006.98|1002.98|1007.11|1003.11|1007.11|1003.11|1006.76|1002.76|23
1619857030000|2021-05-01 08:17:10|1007.09|1003.09|1007.91|1003.91|1007.91|1003.91|1007.06|1003.06|27
1619857040000|2021-05-01 08:17:20|1007.93|1003.93|1007.83|1003.83|1008.22|1004.22|1007.83|1003.83|18
1619857050000|2021-05-01 08:17:30|1007.82|1003.82|1008.39|1004.39|1008.4|1004.4|1007.79|1003.79|25
1619857060000|2021-05-01 08:17:40|1008.41|1004.41|1008.47|1004.47|1008.49|1004.49|1008.41|1004.41|16
1619857070000|2021-05-01 08:17:50|1008.52|1004.52|1008.52|1004.52|1008.91|1004.91|1008.52|1004.52|21
1619857080000|2021-05-01 08:18:00|1008.74|1004.74|1008.72|1004.72|1008.87|1004.87|1008.65|1004.65|17
1619857090000|2021-05-01 08:18:10|1008.73|1004.73|1008.38|1004.38|1008.73|1004.73|1008.38|1004.38|6
1619857100000|2021-05-01 08:18:20|1008.39|1004.39|1008.01|1004.01|1008.4|1004.4|1007.95|1003.95|16
1619857110000|2021-05-01 08:18:30|1007.95|1003.95|1008.28|1004.28|1008.29|1004.29|1007.94|1003.94|17
1619857120000|2021-05-01 08:18:40|1008.16|1004.16|1007.99|1003.99|1008.16|1004.16|1007.95|1003.95|16
1619857130000|2021-05-01 08:18:50|1007.98|1003.98|1007.92|1003.92|1007.98|1003.98|1007.92|1003.92|17
1619857140000|2021-05-01 08:19:00|1007.93|1003.93|1007.9|1003.9|1007.93|1003.93|1007.9|1003.9|10
1619857150000|2021-05-01 08:19:10|1007.89|1003.89|1007.76|1003.76|1007.92|1003.92|1007.76|1003.76|15
1619857160000|2021-05-01 08:19:20|1007.77|1003.77|1007.81|1003.81|1007.82|1003.82|1007.77|1003.77|10
1619857170000|2021-05-01 08:19:30|1007.8|1003.8|1007.7|1003.7|1007.82|1003.82|1007.7|1003.7|7
1619857180000|2021-05-01 08:19:40|1007.81|1003.81|1007.82|1003.82|1007.82|1003.82|1007.8|1003.8|8
1619857190000|2021-05-01 08:19:50|1007.8|1003.8|1007.81|1003.81|1007.83|1003.83|1007.8|1003.8|7
1619857200000|2021-05-01 08:20:00|1007.8|1003.8|1007.8|1003.8|1007.82|1003.82|1007.8|1003.8|10
1619857210000|2021-05-01 08:20:10|1007.82|1003.82|1007.91|1003.91|1008.06|1004.06|1007.67|1003.67|17
1619857220000|2021-05-01 08:20:20|1007.93|1003.93|1008.65|1004.65|1009.06|1005.06|1007.93|1003.93|24
1619857230000|2021-05-01 08:20:30|1008.67|1004.67|1008.63|1004.63|1008.68|1004.68|1008.62|1004.62|23
1619857240000|2021-05-01 08:20:40|1008.61|1004.61|1008.4|1004.4|1008.61|1004.61|1008.4|1004.4|14
1619857250000|2021-05-01 08:20:50|1008.43|1004.43|1008.69|1004.69|1008.71|1004.71|1008.42|1004.42|14
1619857260000|2021-05-01 08:21:00|1008.72|1004.72|1008.68|1004.68|1009.17|1005.17|1008.68|1004.68|19
1619857270000|2021-05-01 08:21:10|1008.71|1004.71|1008.17|1004.17|1008.71|1004.71|1008.11|1004.11|21
1619857280000|2021-05-01 08:21:20|1008.18|1004.18|1008.16|1004.16|1008.18|1004.18|1008.15|1004.15|3
1619857290000|2021-05-01 08:21:30|1008.21|1004.21|1008.24|1004.24|1008.47|1004.47|1008.19|1004.19|21
1619857300000|2021-05-01 08:21:40|1008.23|1004.23|1008.11|1004.11|1008.24|1004.24|1008.06|1004.06|12
1619857310000|2021-05-01 08:21:50|1008.13|1004.13|1008.44|1004.44|1008.57|1004.57|1008.13|1004.13|20
1619857320000|2021-05-01 08:22:00|1008.42|1004.42|1008.28|1004.28|1008.43|1004.43|1008.24|1004.24|15
1619857330000|2021-05-01 08:22:10|1008.27|1004.27|1007.94|1003.94|1008.27|1004.27|1007.93|1003.93|15
1619857340000|2021-05-01 08:22:20|1007.97|1003.97|1007.68|1003.68|1007.98|1003.98|1007.65|1003.65|17
1619857350000|2021-05-01 08:22:30|1007.54|1003.54|1006.93|1002.93|1007.54|1003.54|1006.93|1002.93|21
1619857360000|2021-05-01 08:22:40|1006.83|1002.83|1007.1|1003.1|1007.1|1003.1|1006.62|1002.62|20
1619857370000|2021-05-01 08:22:50|1007.09|1003.09|1007.2|1003.2|1007.31|1003.31|1007.04|1003.04|18
1619857380000|2021-05-01 08:23:00|1007.18|1003.18|1007.16|1003.16|1007.25|1003.25|1007.14|1003.14|19
1619857390000|2021-05-01 08:23:10|1007.18|1003.18|1007.25|1003.25|1007.42|1003.42|1007.17|1003.17|19
1619857400000|2021-05-01 08:23:20|1007.28|1003.28|1009.13|1005.13|1009.13|1005.13|1007.28|1003.28|26
1619857410000|2021-05-01 08:23:30|1009.23|1005.23|1009.86|1005.86|1009.86|1005.86|1009.23|1005.23|21
1619857420000|2021-05-01 08:23:40|1009.85|1005.85|1009.91|1005.91|1009.98|1005.98|1009.85|1005.85|24
1619857430000|2021-05-01 08:23:50|1009.94|1005.94|1009.51|1005.51|1009.94|1005.94|1009.51|1005.51|10
1619857440000|2021-05-01 08:24:00|1009.52|1005.52|1009.65|1005.65|1009.99|1005.99|1009.5|1005.5|20
1619857450000|2021-05-01 08:24:10|1009.63|1005.63|1009.97|1005.97|1009.97|1005.97|1009.63|1005.63|21
1619857460000|2021-05-01 08:24:20|1009.95|1005.95|1009.68|1005.68|1009.95|1005.95|1009.65|1005.65|24
1619857470000|2021-05-01 08:24:30|1009.69|1005.69|1008.98|1004.98|1009.94|1005.94|1008.98|1004.98|20
1619857480000|2021-05-01 08:24:40|1009.04|1005.04|1009.19|1005.19|1009.55|1005.55|1008.83|1004.83|25
1619857490000|2021-05-01 08:24:50|1009.22|1005.22|1009.49|1005.49|1009.83|1005.83|1009.22|1005.22|23
1619857500000|2021-05-01 08:25:00|1009.62|1005.62|1009.38|1005.38|1009.64|1005.64|1009.34|1005.34|19
1619857510000|2021-05-01 08:25:10|1009.21|1005.21|1009.29|1005.29|1009.47|1005.47|1009.2|1005.2|19
1619857520000|2021-05-01 08:25:20|1009.33|1005.33|1010.06|1006.06|1010.16|1006.16|1009.31|1005.31|18
1619857530000|2021-05-01 08:25:30|1010.05|1006.05|1010.11|1006.11|1010.33|1006.33|1010|1006|20
1619857540000|2021-05-01 08:25:40|1010.1|1006.1|1010.71|1006.71|1010.71|1006.71|1009.9|1005.9|24
1619857550000|2021-05-01 08:25:50|1010.73|1006.73|1011.12|1007.12|1011.18|1007.18|1010.73|1006.73|22
1619857560000|2021-05-01 08:26:00|1011.11|1007.11|1011.19|1007.19|1011.19|1007.19|1011.07|1007.07|16
1619857570000|2021-05-01 08:26:10|1011.16|1007.16|1011.12|1007.12|1011.19|1007.19|1011.01|1007.01|16
1619857580000|2021-05-01 08:26:20|1011.13|1007.13|1010.85|1006.85|1011.15|1007.15|1010.85|1006.85|19
1619857590000|2021-05-01 08:26:30|1010.84|1006.84|1011|1007|1011.19|1007.19|1010.84|1006.84|11
1619857600000|2021-05-01 08:26:40|1011.01|1007.01|1010.98|1006.98|1011.13|1007.13|1010.91|1006.91|17
1619857610000|2021-05-01 08:26:50|1011.01|1007.01|1011.07|1007.07|1011.13|1007.13|1011|1007|16
1619857620000|2021-05-01 08:27:00|1011.1|1007.1|1011.67|1007.67|1011.67|1007.67|1011.07|1007.07|13
1619857630000|2021-05-01 08:27:10|1011.66|1007.66|1011.66|1007.66|1011.69|1007.69|1011.65|1007.65|9
1619857640000|2021-05-01 08:27:20|1011.65|1007.65|1011.62|1007.62|1011.7|1007.7|1011.5|1007.5|20
1619857650000|2021-05-01 08:27:30|1011.58|1007.58|1011.66|1007.66|1011.68|1007.68|1011.53|1007.53|11
1619857660000|2021-05-01 08:27:40|1011.63|1007.63|1011.6|1007.6|1011.66|1007.66|1011.6|1007.6|10
1619857670000|2021-05-01 08:27:50|1011.58|1007.58|1011.68|1007.68|1011.68|1007.68|1011.58|1007.58|10
1619857680000|2021-05-01 08:28:00|1011.67|1007.67|1011.63|1007.63|1011.67|1007.67|1011.61|1007.61|12
1619857690000|2021-05-01 08:28:10|1011.56|1007.56|1011.57|1007.57|1011.64|1007.64|1011.53|1007.53|11
1619857700000|2021-05-01 08:28:20|1011.56|1007.56|1011.8|1007.8|1011.82|1007.82|1011.55|1007.55|17
1619857710000|2021-05-01 08:28:30|1011.79|1007.79|1011.7|1007.7|1011.79|1007.79|1011.66|1007.66|16
1619857720000|2021-05-01 08:28:40|1011.61|1007.61|1011.65|1007.65|1011.7|1007.7|1011.45|1007.45|17
1619857730000|2021-05-01 08:28:50|1011.59|1007.59|1011.46|1007.46|1011.65|1007.65|1011.43|1007.43|21
1619857740000|2021-05-01 08:29:00|1011.47|1007.47|1011.55|1007.55|1011.58|1007.58|1011.44|1007.44|19
1619857750000|2021-05-01 08:29:10|1011.54|1007.54|1011.54|1007.54|1011.55|1007.55|1011.51|1007.51|7
1619857760000|2021-05-01 08:29:20|1011.53|1007.53|1011.49|1007.49|1011.53|1007.53|1011.44|1007.44|9
1619857770000|2021-05-01 08:29:30|1011.48|1007.48|1011.17|1007.17|1011.54|1007.54|1011.16|1007.16|18
1619857780000|2021-05-01 08:29:40|1011.18|1007.18|1010.6|1006.6|1011.18|1007.18|1010.6|1006.6|18
1619857790000|2021-05-01 08:29:50|1010.58|1006.58|1011.1|1007.1|1011.2|1007.2|1010.58|1006.58|21
1619857800000|2021-05-01 08:30:00|1011.07|1007.07|1010.76|1006.76|1011.07|1007.07|1010.71|1006.71|19
1619857810000|2021-05-01 08:30:10|1010.75|1006.75|1010.3|1006.3|1010.76|1006.76|1010.3|1006.3|20
1619857820000|2021-05-01 08:30:20|1010.28|1006.28|1010.32|1006.32|1010.44|1006.44|1010.28|1006.28|22
1619857830000|2021-05-01 08:30:30|1010.35|1006.35|1010.33|1006.33|1010.35|1006.35|1010.27|1006.27|21
1619857840000|2021-05-01 08:30:40|1010.3|1006.3|1010.11|1006.11|1010.31|1006.31|1010.08|1006.08|19
1619857850000|2021-05-01 08:30:50|1010.14|1006.14|1010.16|1006.16|1010.17|1006.17|1010.13|1006.13|14
1619857860000|2021-05-01 08:31:00|1010.15|1006.15|1009.38|1005.38|1010.17|1006.17|1009.37|1005.37|22
1619857870000|2021-05-01 08:31:10|1009.41|1005.41|1008.55|1004.55|1009.41|1005.41|1008.52|1004.52|23
1619857880000|2021-05-01 08:31:20|1008.54|1004.54|1008.43|1004.43|1008.63|1004.63|1008.37|1004.37|21
1619857890000|2021-05-01 08:31:30|1008.4|1004.4|1008.33|1004.33|1008.48|1004.48|1008.33|1004.33|12
1619857900000|2021-05-01 08:31:40|1008.32|1004.32|1008.34|1004.34|1008.34|1004.34|1008.26|1004.26|19
1619857910000|2021-05-01 08:31:50|1008.35|1004.35|1008.26|1004.26|1008.35|1004.35|1008.26|1004.26|16
1619857920000|2021-05-01 08:32:00|1008.24|1004.24|1007.8|1003.8|1008.24|1004.24|1007.8|1003.8|15
1619857930000|2021-05-01 08:32:10|1007.82|1003.82|1007.83|1003.83|1007.85|1003.85|1007.81|1003.81|7
1619857940000|2021-05-01 08:32:20|1007.81|1003.81|1008.02|1004.02|1008.03|1004.03|1007.81|1003.81|9
1619857950000|2021-05-01 08:32:30|1008.01|1004.01|1007.98|1003.98|1008.01|1004.01|1007.96|1003.96|11
1619857960000|2021-05-01 08:32:40|1007.97|1003.97|1008.01|1004.01|1008.03|1004.03|1007.96|1003.96|14
1619857970000|2021-05-01 08:32:50|1007.98|1003.98|1008|1004|1008.02|1004.02|1007.96|1003.96|16
1619857980000|2021-05-01 08:33:00|1008.03|1004.03|1008.01|1004.01|1008.03|1004.03|1007.98|1003.98|17
1619857990000|2021-05-01 08:33:10|1008|1004|1008.83|1004.83|1008.83|1004.83|1007.99|1003.99|21
1619858000000|2021-05-01 08:33:20|1008.91|1004.91|1008.96|1004.96|1009.34|1005.34|1008.91|1004.91|26
1619858010000|2021-05-01 08:33:30|1008.98|1004.98|1009.11|1005.11|1009.16|1005.16|1008.98|1004.98|16
1619858020000|2021-05-01 08:33:40|1009.14|1005.14|1008.92|1004.92|1009.23|1005.23|1008.92|1004.92|18
1619858030000|2021-05-01 08:33:50|1008.89|1004.89|1008.6|1004.6|1008.9|1004.9|1008.6|1004.6|13
1619858040000|2021-05-01 08:34:00|1008.66|1004.66|1008.33|1004.33|1008.66|1004.66|1008.33|1004.33|13
1619858050000|2021-05-01 08:34:10|1008.31|1004.31|1008.06|1004.06|1008.31|1004.31|1008.06|1004.06|16
1619858060000|2021-05-01 08:34:20|1008.07|1004.07|1008.06|1004.06|1008.1|1004.1|1008.04|1004.04|13
1619858070000|2021-05-01 08:34:30|1008.07|1004.07|1008.06|1004.06|1008.13|1004.13|1008.02|1004.02|13
1619858080000|2021-05-01 08:34:40|1008.05|1004.05|1007.67|1003.67|1008.12|1004.12|1007.64|1003.64|22
1619858090000|2021-05-01 08:34:50|1007.66|1003.66|1007.66|1003.66|1007.71|1003.71|1007.63|1003.63|15
1619858100000|2021-05-01 08:35:00|1007.64|1003.64|1007.66|1003.66|1007.68|1003.68|1007.62|1003.62|17
1619858110000|2021-05-01 08:35:10|1007.64|1003.64|1007.62|1003.62|1007.66|1003.66|1007.62|1003.62|12
1619858120000|2021-05-01 08:35:20|1007.53|1003.53|1007.39|1003.39|1007.53|1003.53|1007.27|1003.27|10
1619858130000|2021-05-01 08:35:30|1007.35|1003.35|1007.24|1003.24|1007.53|1003.53|1007.24|1003.24|22
1619858140000|2021-05-01 08:35:40|1007.22|1003.22|1007.35|1003.35|1007.42|1003.42|1007.07|1003.07|18
1619858150000|2021-05-01 08:35:50|1007.29|1003.29|1006.9|1002.9|1007.32|1003.32|1006.9|1002.9|17
1619858160000|2021-05-01 08:36:00|1006.89|1002.89|1006.8|1002.8|1006.89|1002.89|1006.8|1002.8|9
1619858170000|2021-05-01 08:36:10|1006.71|1002.71|1006.12|1002.12|1006.73|1002.73|1006.12|1002.12|9
1619858180000|2021-05-01 08:36:20|1006.13|1002.13|1006.23|1002.23|1006.3|1002.3|1005.98|1001.98|21
1619858190000|2021-05-01 08:36:30|1006.22|1002.22|1005.89|1001.89|1006.22|1002.22|1005.89|1001.89|16
1619858200000|2021-05-01 08:36:40|1005.86|1001.86|1005.8|1001.8|1005.93|1001.93|1005.8|1001.8|22
1619858210000|2021-05-01 08:36:50|1005.7|1001.7|1005.66|1001.66|1005.97|1001.97|1005.66|1001.66|23
1619858220000|2021-05-01 08:37:00|1005.65|1001.65|1005.3|1001.3|1005.65|1001.65|1005.3|1001.3|21
1619858230000|2021-05-01 08:37:10|1005.31|1001.31|1005.38|1001.38|1005.43|1001.43|1005.3|1001.3|8
1619858240000|2021-05-01 08:37:20|1005.4|1001.4|1005.35|1001.35|1005.44|1001.44|1005.35|1001.35|13
1619858250000|2021-05-01 08:37:30|1005.37|1001.37|1004.26|1000.26|1005.37|1001.37|1004.26|1000.26|24
1619858260000|2021-05-01 08:37:40|1004.24|1000.24|1003.34|999.34|1004.29|1000.29|1003.34|999.34|23
1619858270000|2021-05-01 08:37:50|1003.36|999.36|1003.17|999.17|1003.36|999.36|1003.17|999.17|17
1619858280000|2021-05-01 08:38:00|1003.2|999.2|1003.08|999.08|1003.25|999.25|1003.08|999.08|18
1619858290000|2021-05-01 08:38:10|1003.09|999.09|1004.26|1000.26|1004.4|1000.4|1003.09|999.09|21
1619858300000|2021-05-01 08:38:20|1004.25|1000.25|1004.26|1000.26|1004.47|1000.47|1004.23|1000.23|18
1619858310000|2021-05-01 08:38:30|1004.22|1000.22|1003.45|999.45|1004.24|1000.24|1003.42|999.42|26
1619858320000|2021-05-01 08:38:40|1003.46|999.46|1003.16|999.16|1003.47|999.47|1003.16|999.16|20
1619858330000|2021-05-01 08:38:50|1003.11|999.11|1003.18|999.18|1003.37|999.37|1003.1|999.1|19
1619858340000|2021-05-01 08:39:00|1003.26|999.26|1003.06|999.06|1003.32|999.32|1003.04|999.04|24
1619858350000|2021-05-01 08:39:10|1003.08|999.08|1002.81|998.81|1003.09|999.09|1002.81|998.81|20
1619858360000|2021-05-01 08:39:20|1002.79|998.79|1000.58|996.58|1002.79|998.79|1000.18|996.18|29
1619858370000|2021-05-01 08:39:30|1000.6|996.6|1000.58|996.58|1001.08|997.08|1000.42|996.42|23
1619858380000|2021-05-01 08:39:40|1000.6|996.6|1000.6|996.6|1000.69|996.69|1000.6|996.6|18
1619858390000|2021-05-01 08:39:50|1000.59|996.59|1000.17|996.17|1000.59|996.59|1000.1|996.1|24
1619858400000|2021-05-01 08:40:00|1000.2|996.2|1000.59|996.59|1000.72|996.72|1000.18|996.18|18
1619858410000|2021-05-01 08:40:10|1000.61|996.61|1000.23|996.23|1000.61|996.61|1000.12|996.12|18
1619858420000|2021-05-01 08:40:20|1000.24|996.24|1000.37|996.37|1000.67|996.67|1000.23|996.23|21
1619858430000|2021-05-01 08:40:30|1000.41|996.41|1000.02|996.02|1000.78|996.78|1000.02|996.02|22
1619858440000|2021-05-01 08:40:40|1000.03|996.03|999.87|995.87|1000.41|996.41|999.87|995.87|25
1619858450000|2021-05-01 08:40:50|999.84|995.84|999.92|995.92|1000.12|996.12|999.81|995.81|24
1619858460000|2021-05-01 08:41:00|999.93|995.93|1000.88|996.88|1000.88|996.88|999.93|995.93|22
1619858470000|2021-05-01 08:41:10|1000.86|996.86|1000.93|996.93|1001.03|997.03|1000.86|996.86|20
1619858480000|2021-05-01 08:41:20|1001.18|997.18|1001.03|997.03|1001.29|997.29|1001.03|997.03|19
1619858490000|2021-05-01 08:41:30|1001.11|997.11|1001.22|997.22|1001.23|997.23|1001.11|997.11|13
1619858500000|2021-05-01 08:41:40|1001.23|997.23|1001.04|997.04|1001.29|997.29|1000.96|996.96|16
1619858510000|2021-05-01 08:41:50|1001.07|997.07|1001.29|997.29|1001.31|997.31|1001.07|997.07|7
1619858520000|2021-05-01 08:42:00|1001.27|997.27|1000.47|996.47|1001.31|997.31|1000.46|996.46|23
1619858530000|2021-05-01 08:42:10|1000.48|996.48|999.78|995.78|1000.48|996.48|999.76|995.76|22
1619858540000|2021-05-01 08:42:20|999.86|995.86|1000.19|996.19|1000.56|996.56|999.86|995.86|24
1619858550000|2021-05-01 08:42:30|1000.03|996.03|999.53|995.53|1000.03|996.03|999.51|995.51|25
1619858560000|2021-05-01 08:42:40|999.46|995.46|997.38|993.38|999.56|995.56|997.38|993.38|27
1619858570000|2021-05-01 08:42:50|996.94|992.94|996|992|997.04|993.04|995.84|991.84|25
1619858580000|2021-05-01 08:43:00|995.95|991.95|996.27|992.27|996.29|992.29|995.93|991.93|21
1619858590000|2021-05-01 08:43:10|996.25|992.25|998.09|994.09|998.18|994.18|996.25|992.25|20
1619858600000|2021-05-01 08:43:20|998.08|994.08|998.32|994.32|998.33|994.33|998.07|994.07|20
1619858610000|2021-05-01 08:43:30|998.33|994.33|998.78|994.78|998.78|994.78|998.33|994.33|23
1619858620000|2021-05-01 08:43:40|998.8|994.8|998.71|994.71|998.83|994.83|998.71|994.71|20
1619858630000|2021-05-01 08:43:50|998.72|994.72|998.91|994.91|998.92|994.92|998.72|994.72|12
1619858640000|2021-05-01 08:44:00|998.92|994.92|997.46|993.46|998.92|994.92|997.42|993.42|27
1619858650000|2021-05-01 08:44:10|997.44|993.44|997.2|993.2|997.45|993.45|997.2|993.2|18
1619858660000|2021-05-01 08:44:20|997.12|993.12|996.75|992.75|997.14|993.14|996.55|992.55|18
1619858670000|2021-05-01 08:44:30|996.74|992.74|996.61|992.61|996.76|992.76|996.54|992.54|20
1619858680000|2021-05-01 08:44:40|996.6|992.6|996.79|992.79|996.81|992.81|996.4|992.4|23
1619858690000|2021-05-01 08:44:50|996.78|992.78|996.76|992.76|996.78|992.78|996.73|992.73|16
1619858700000|2021-05-01 08:45:00|996.75|992.75|996.58|992.58|996.77|992.77|996.58|992.58|10
1619858710000|2021-05-01 08:45:10|996.57|992.57|996.34|992.34|996.61|992.61|996.34|992.34|10
1619858720000|2021-05-01 08:45:20|996.36|992.36|995.52|991.52|996.36|992.36|995.5|991.5|26
1619858730000|2021-05-01 08:45:30|995.53|991.53|996.58|992.58|996.58|992.58|995.51|991.51|23
1619858740000|2021-05-01 08:45:40|996.63|992.63|996.62|992.62|996.66|992.66|996.53|992.53|21
1619858750000|2021-05-01 08:45:50|996.63|992.63|997.33|993.33|997.34|993.34|996.61|992.61|19
1619858760000|2021-05-01 08:46:00|997.32|993.32|998.61|994.61|998.61|994.61|997.23|993.23|22
1619858770000|2021-05-01 08:46:10|998.66|994.66|999.19|995.19|999.24|995.24|998.66|994.66|22
1619858780000|2021-05-01 08:46:20|999.18|995.18|999.75|995.75|1000.45|996.45|999.16|995.16|27
1619858790000|2021-05-01 08:46:30|999.72|995.72|999.97|995.97|1000.2|996.2|999.72|995.72|25
1619858800000|2021-05-01 08:46:40|999.94|995.94|998.95|994.95|999.94|995.94|998.92|994.92|27
1619858810000|2021-05-01 08:46:50|998.9|994.9|999.33|995.33|999.83|995.83|998.84|994.84|23
1619858820000|2021-05-01 08:47:00|999.35|995.35|999.41|995.41|999.51|995.51|999.11|995.11|20
1619858830000|2021-05-01 08:47:10|999.43|995.43|999.61|995.61|999.62|995.62|999.39|995.39|19
1619858840000|2021-05-01 08:47:20|999.59|995.59|1000.56|996.56|1000.56|996.56|999.59|995.59|16
1619858850000|2021-05-01 08:47:30|1000.59|996.59|1001.55|997.55|1001.55|997.55|1000.59|996.59|25
1619858860000|2021-05-01 08:47:40|1001.77|997.77|1000.33|996.33|1002.05|998.05|1000.32|996.32|28
1619858870000|2021-05-01 08:47:50|1000.32|996.32|1000.22|996.22|1000.32|996.32|1000.21|996.21|21
1619858880000|2021-05-01 08:48:00|1000.26|996.26|1000.38|996.38|1000.49|996.49|1000.23|996.23|15
1619858890000|2021-05-01 08:48:10|1000.45|996.45|999.79|995.79|1000.46|996.46|999.76|995.76|21
1619858900000|2021-05-01 08:48:20|999.71|995.71|999.53|995.53|999.78|995.78|999.49|995.49|24
1619858910000|2021-05-01 08:48:30|999.52|995.52|998.45|994.45|999.56|995.56|998.45|994.45|23
1619858920000|2021-05-01 08:48:40|998.4|994.4|998.46|994.46|998.53|994.53|997.96|993.96|22
1619858930000|2021-05-01 08:48:50|998.42|994.42|998.1|994.1|998.42|994.42|998.01|994.01|20
1619858940000|2021-05-01 08:49:00|998.03|994.03|997.83|993.83|998.27|994.27|997.83|993.83|25
1619858950000|2021-05-01 08:49:10|997.82|993.82|997.93|993.93|998.27|994.27|997.8|993.8|17
1619858960000|2021-05-01 08:49:20|997.95|993.95|997.98|993.98|998.11|994.11|997.89|993.89|24
1619858970000|2021-05-01 08:49:30|997.91|993.91|998.18|994.18|998.29|994.29|997.91|993.91|22
1619858980000|2021-05-01 08:49:40|998.14|994.14|998.25|994.25|998.25|994.25|997.65|993.65|27
1619858990000|2021-05-01 08:49:50|998.28|994.28|997.88|993.88|998.43|994.43|997.79|993.79|23
1619859000000|2021-05-01 08:50:00|997.87|993.87|997.97|993.97|997.97|993.97|997.86|993.86|15
1619859010000|2021-05-01 08:50:10|997.96|993.96|999.26|995.26|999.27|995.27|997.94|993.94|25
1619859020000|2021-05-01 08:50:20|999.28|995.28|999.84|995.84|999.97|995.97|999.28|995.28|23
1619859030000|2021-05-01 08:50:30|999.78|995.78|999.65|995.65|999.99|995.99|999.65|995.65|20
1619859040000|2021-05-01 08:50:40|999.67|995.67|999.33|995.33|999.67|995.67|998.99|994.99|22
1619859050000|2021-05-01 08:50:50|999.34|995.34|999.54|995.54|999.79|995.79|999.31|995.31|19
1619859060000|2021-05-01 08:51:00|999.53|995.53|1000.12|996.12|1000.12|996.12|999.53|995.53|25
1619859070000|2021-05-01 08:51:10|1000.13|996.13|1000.62|996.62|1000.99|996.99|1000.13|996.13|24
1619859080000|2021-05-01 08:51:20|1000.58|996.58|1000.55|996.55|1000.66|996.66|1000.31|996.31|19
1619859090000|2021-05-01 08:51:30|1000.59|996.59|1000.73|996.73|1000.74|996.74|1000.56|996.56|19
1619859100000|2021-05-01 08:51:40|1000.74|996.74|1001.39|997.39|1001.47|997.47|1000.73|996.73|12
1619859110000|2021-05-01 08:51:50|1001.4|997.4|1000.75|996.75|1001.4|997.4|1000.75|996.75|21
1619859120000|2021-05-01 08:52:00|1000.69|996.69|1000.44|996.44|1000.74|996.74|1000.28|996.28|20
1619859130000|2021-05-01 08:52:10|1000.43|996.43|999.86|995.86|1000.43|996.43|999.83|995.83|24
1619859140000|2021-05-01 08:52:20|999.85|995.85|999.28|995.28|999.86|995.86|999.28|995.28|23
1619859150000|2021-05-01 08:52:30|999.27|995.27|999.63|995.63|999.67|995.67|999.26|995.26|21
1619859160000|2021-05-01 08:52:40|999.58|995.58|999.56|995.56|999.6|995.6|999.27|995.27|21
1619859170000|2021-05-01 08:52:50|999.55|995.55|999.33|995.33|999.64|995.64|999.33|995.33|18
1619859180000|2021-05-01 08:53:00|999.31|995.31|999.03|995.03|999.31|995.31|999.02|995.02|21
1619859190000|2021-05-01 08:53:10|999.02|995.02|998.64|994.64|999.05|995.05|998.57|994.57|18
1619859200000|2021-05-01 08:53:20|998.65|994.65|998.66|994.66|998.72|994.72|998.65|994.65|20
1619859210000|2021-05-01 08:53:30|998.68|994.68|998.32|994.32|998.69|994.69|998.32|994.32|22
1619859220000|2021-05-01 08:53:40|998.3|994.3|998.29|994.29|998.46|994.46|998.27|994.27|20
1619859230000|2021-05-01 08:53:50|998.27|994.27|998.02|994.02|998.27|994.27|998.01|994.01|21
1619859240000|2021-05-01 08:54:00|998|994|997.76|993.76|998.1|994.1|997.76|993.76|20
1619859250000|2021-05-01 08:54:10|997.75|993.75|997.6|993.6|997.77|993.77|997.6|993.6|22
1619859260000|2021-05-01 08:54:20|997.58|993.58|996.97|992.97|997.63|993.63|996.97|992.97|20
1619859270000|2021-05-01 08:54:30|996.99|992.99|997.31|993.31|997.33|993.33|996.99|992.99|22
1619859280000|2021-05-01 08:54:40|997.3|993.3|997.41|993.41|997.42|993.42|997.26|993.26|21
1619859290000|2021-05-01 08:54:50|997.51|993.51|997.82|993.82|998.05|994.05|997.51|993.51|21
1619859300000|2021-05-01 08:55:00|997.65|993.65|998.07|994.07|998.23|994.23|997.65|993.65|23
1619859310000|2021-05-01 08:55:10|998.06|994.06|997.99|993.99|998.08|994.08|997.93|993.93|20
1619859320000|2021-05-01 08:55:20|998.03|994.03|998|994|998.22|994.22|997.94|993.94|22
1619859330000|2021-05-01 08:55:30|998.05|994.05|997.85|993.85|998.05|994.05|997.84|993.84|26
1619859340000|2021-05-01 08:55:40|997.84|993.84|997.8|993.8|997.88|993.88|997.75|993.75|28
1619859350000|2021-05-01 08:55:50|997.82|993.82|997.41|993.41|997.84|993.84|997.41|993.41|22
1619859360000|2021-05-01 08:56:00|997.43|993.43|996.78|992.78|997.43|993.43|996.77|992.77|20
1619859370000|2021-05-01 08:56:10|996.77|992.77|995.66|991.66|996.77|992.77|995.58|991.58|26
1619859380000|2021-05-01 08:56:20|995.89|991.89|995.84|991.84|995.98|991.98|995.84|991.84|20
1619859390000|2021-05-01 08:56:30|995.83|991.83|995.88|991.88|995.88|991.88|995.83|991.83|16
1619859400000|2021-05-01 08:56:40|995.87|991.87|996.8|992.8|996.87|992.87|995.87|991.87|22
1619859410000|2021-05-01 08:56:50|996.82|992.82|997.46|993.46|997.46|993.46|996.8|992.8|16
1619859420000|2021-05-01 08:57:00|997.58|993.58|997.55|993.55|997.62|993.62|997.53|993.53|20
1619859430000|2021-05-01 08:57:10|997.57|993.57|996.57|992.57|997.57|993.57|996.57|992.57|24
1619859440000|2021-05-01 08:57:20|996.58|992.58|996.34|992.34|996.58|992.58|996.34|992.34|14
1619859450000|2021-05-01 08:57:30|996.31|992.31|996.21|992.21|996.47|992.47|996.21|992.21|13
1619859460000|2021-05-01 08:57:40|996.19|992.19|996.1|992.1|996.26|992.26|996.08|992.08|19
1619859470000|2021-05-01 08:57:50|996.09|992.09|995.87|991.87|996.13|992.13|995.72|991.72|21
1619859480000|2021-05-01 08:58:00|995.91|991.91|995.49|991.49|995.91|991.91|995.49|991.49|15
1619859490000|2021-05-01 08:58:10|995.42|991.42|995.31|991.31|995.43|991.43|995.24|991.24|13
1619859500000|2021-05-01 08:58:20|995.32|991.32|996.29|992.29|996.52|992.52|995.32|991.32|25
1619859510000|2021-05-01 08:58:30|996.22|992.22|995.82|991.82|996.46|992.46|995.8|991.8|24
1619859520000|2021-05-01 08:58:40|995.83|991.83|995.61|991.61|995.84|991.84|995.59|991.59|19
1619859530000|2021-05-01 08:58:50|995.63|991.63|995.45|991.45|995.64|991.64|995.38|991.38|20
1619859540000|2021-05-01 08:59:00|995.44|991.44|995.11|991.11|995.45|991.45|995.04|991.04|19
1619859550000|2021-05-01 08:59:10|995.12|991.12|995.08|991.08|995.23|991.23|995.01|991.01|10
1619859560000|2021-05-01 08:59:20|995.13|991.13|994.86|990.86|995.19|991.19|994.86|990.86|19
1619859570000|2021-05-01 08:59:30|994.85|990.85|994.36|990.36|994.85|990.85|994.3|990.3|16
1619859580000|2021-05-01 08:59:40|994.35|990.35|993.26|989.26|994.35|990.35|993.25|989.25|19
1619859590000|2021-05-01 08:59:50|993.24|989.24|992.83|988.83|993.24|989.24|992.81|988.81|16
1619859600000|2021-05-01 09:00:00|992.84|988.84|992.13|988.13|992.84|988.84|992.07|988.07|22
1619859610000|2021-05-01 09:00:10|992.1|988.1|990.92|986.92|992.1|988.1|990.92|986.92|19
1619859620000|2021-05-01 09:00:20|990.84|986.84|990.3|986.3|990.84|986.84|990.02|986.02|27
1619859630000|2021-05-01 09:00:30|990.25|986.25|990.22|986.22|990.3|986.3|990.16|986.16|21
1619859640000|2021-05-01 09:00:40|990.23|986.23|989.86|985.86|990.23|986.23|989.86|985.86|16
1619859650000|2021-05-01 09:00:50|988.88|984.88|988.54|984.54|988.88|984.88|988.51|984.51|16
1619859660000|2021-05-01 09:01:00|988.65|984.65|990.51|986.51|990.51|986.51|988.65|984.65|28
1619859670000|2021-05-01 09:01:10|990.65|986.65|991.85|987.85|991.9|987.9|990.65|986.65|26
1619859680000|2021-05-01 09:01:20|991.98|987.98|990.59|986.59|992.14|988.14|990.42|986.42|27
1619859690000|2021-05-01 09:01:30|990.6|986.6|990.55|986.55|990.61|986.61|990.3|986.3|23
1619859700000|2021-05-01 09:01:40|990.56|986.56|990.06|986.06|990.56|986.56|990.06|986.06|23
1619859710000|2021-05-01 09:01:50|990.04|986.04|990.53|986.53|990.53|986.53|990.02|986.02|19
1619859720000|2021-05-01 09:02:00|990.96|986.96|991.77|987.77|991.84|987.84|990.96|986.96|24
1619859730000|2021-05-01 09:02:10|991.78|987.78|991.46|987.46|991.89|987.89|991.4|987.4|22
1619859740000|2021-05-01 09:02:20|991.4|987.4|990.32|986.32|991.46|987.46|990.32|986.32|28
1619859750000|2021-05-01 09:02:30|990.28|986.28|989.92|985.92|990.73|986.73|989.92|985.92|25
1619859760000|2021-05-01 09:02:40|989.91|985.91|989.8|985.8|990.19|986.19|989.8|985.8|20
1619859770000|2021-05-01 09:02:50|989.78|985.78|989.94|985.94|989.96|985.96|989.73|985.73|18
1619859780000|2021-05-01 09:03:00|989.95|985.95|988.35|984.35|989.96|985.96|988.27|984.27|25
1619859790000|2021-05-01 09:03:10|988.34|984.34|988.37|984.37|988.81|984.81|988.3|984.3|29
1619859800000|2021-05-01 09:03:20|988.38|984.38|988.09|984.09|988.45|984.45|988.09|984.09|22
1619859810000|2021-05-01 09:03:30|988.1|984.1|986.72|982.72|988.1|984.1|986.47|982.47|23
1619859820000|2021-05-01 09:03:40|986.63|982.63|985.05|981.05|987.28|983.28|985.02|981.02|26
1619859830000|2021-05-01 09:03:50|985.13|981.13|984.98|980.98|985.39|981.39|984.65|980.65|25
1619859840000|2021-05-01 09:04:00|984.95|980.95|984.46|980.46|984.95|980.95|984.46|980.46|25
1619859850000|2021-05-01 09:04:10|984.51|980.51|983.48|979.48|984.52|980.52|983.44|979.44|25
1619859860000|2021-05-01 09:04:20|983.47|979.47|983.13|979.13|983.78|979.78|983.13|979.13|20
1619859870000|2021-05-01 09:04:30|983.11|979.11|982.8|978.8|983.11|979.11|982.79|978.79|11
1619859880000|2021-05-01 09:04:40|982.82|978.82|982.79|978.79|982.88|978.88|982.52|978.52|24
1619859890000|2021-05-01 09:04:50|982.89|978.89|982.85|978.85|982.92|978.92|982.54|978.54|27
1619859900000|2021-05-01 09:05:00|982.9|978.9|985.26|981.26|985.29|981.29|982.9|978.9|26
1619859910000|2021-05-01 09:05:10|985.23|981.23|985.65|981.65|985.65|981.65|985.15|981.15|23
1619859920000|2021-05-01 09:05:20|985.89|981.89|986.32|982.32|986.32|982.32|985.77|981.77|27
1619859930000|2021-05-01 09:05:30|986.36|982.36|985.46|981.46|986.94|982.94|985.46|981.46|26
1619859940000|2021-05-01 09:05:40|985.49|981.49|986.21|982.21|986.42|982.42|985.42|981.42|26
1619859950000|2021-05-01 09:05:50|986.17|982.17|985.34|981.34|986.52|982.52|985.13|981.13|23
1619859960000|2021-05-01 09:06:00|985.29|981.29|985.49|981.49|986.29|982.29|985.29|981.29|23
1619859970000|2021-05-01 09:06:10|985.17|981.17|984.46|980.46|985.17|981.17|984.46|980.46|27
1619859980000|2021-05-01 09:06:20|984.52|980.52|985.04|981.04|985.27|981.27|984.44|980.44|22
1619859990000|2021-05-01 09:06:30|984.9|980.9|983.91|979.91|984.9|980.9|983.8|979.8|27
1619860000000|2021-05-01 09:06:40|983.6|979.6|982.95|978.95|983.65|979.65|982.94|978.94|24
1619860010000|2021-05-01 09:06:50|982.74|978.74|982.45|978.45|982.97|978.97|982.39|978.39|27
1619860020000|2021-05-01 09:07:00|982.43|978.43|982.23|978.23|982.6|978.6|982.23|978.23|18
1619860030000|2021-05-01 09:07:10|982.19|978.19|981.85|977.85|982.19|978.19|981.7|977.7|22
1619860040000|2021-05-01 09:07:20|981.82|977.82|981.38|977.38|981.87|977.87|981.31|977.31|25
1619860050000|2021-05-01 09:07:30|981.32|977.32|981.15|977.15|981.32|977.32|980.23|976.23|25
1619860060000|2021-05-01 09:07:40|981.17|977.17|981.31|977.31|981.31|977.31|980.69|976.69|22
1619860070000|2021-05-01 09:07:50|981.56|977.56|983.24|979.24|983.43|979.43|981.56|977.56|27
1619860080000|2021-05-01 09:08:00|983.46|979.46|983.63|979.63|983.63|979.63|983.24|979.24|26
1619860090000|2021-05-01 09:08:10|983.55|979.55|986.93|982.93|986.93|982.93|983.55|979.55|27
1619860100000|2021-05-01 09:08:20|987.01|983.01|986.52|982.52|987.01|983.01|986.31|982.31|26
1619860110000|2021-05-01 09:08:30|986.51|982.51|986.45|982.45|986.73|982.73|986.06|982.06|28
1619860120000|2021-05-01 09:08:40|986.13|982.13|986.16|982.16|986.37|982.37|986.03|982.03|24
1619860130000|2021-05-01 09:08:50|986.27|982.27|986.32|982.32|986.96|982.96|986.23|982.23|27
1619860140000|2021-05-01 09:09:00|986.03|982.03|984.61|980.61|986.11|982.11|984.41|980.41|24
1619860150000|2021-05-01 09:09:10|984.73|980.73|986.57|982.57|986.62|982.62|984.73|980.73|28
1619860160000|2021-05-01 09:09:20|986.4|982.4|985.8|981.8|986.4|982.4|985.51|981.51|26
1619860170000|2021-05-01 09:09:30|985.71|981.71|985.89|981.89|985.96|981.96|985.24|981.24|25
1619860180000|2021-05-01 09:09:40|985.86|981.86|985.97|981.97|986.03|982.03|985.75|981.75|26
1619860190000|2021-05-01 09:09:50|985.94|981.94|986.09|982.09|986.15|982.15|985.94|981.94|26
1619860200000|2021-05-01 09:10:00|986.12|982.12|986.58|982.58|986.61|982.61|986.11|982.11|18
1619860210000|2021-05-01 09:10:10|986.63|982.63|986.76|982.76|987.08|983.08|986.6|982.6|24
1619860220000|2021-05-01 09:10:20|986.84|982.84|987.4|983.4|987.4|983.4|986.84|982.84|26
1619860230000|2021-05-01 09:10:30|988.05|984.05|988.78|984.78|988.78|984.78|988.05|984.05|18
1619860240000|2021-05-01 09:10:40|988.76|984.76|989.08|985.08|989.08|985.08|988.76|984.76|26
1619860250000|2021-05-01 09:10:50|989.07|985.07|988.55|984.55|989.11|985.11|988.48|984.48|25
1619860260000|2021-05-01 09:11:00|988.59|984.59|988.38|984.38|989.01|985.01|988.38|984.38|24
1619860270000|2021-05-01 09:11:10|988.43|984.43|987.22|983.22|988.57|984.57|987.22|983.22|27
1619860280000|2021-05-01 09:11:20|987.07|983.07|988.2|984.2|988.55|984.55|987.03|983.03|27
1619860290000|2021-05-01 09:11:30|988.14|984.14|987.99|983.99|988.29|984.29|987.77|983.77|26
1619860300000|2021-05-01 09:11:40|987.92|983.92|987.77|983.77|987.92|983.92|987.73|983.73|17
1619860310000|2021-05-01 09:11:50|987.76|983.76|986.58|982.58|987.8|983.8|986.58|982.58|23
1619860320000|2021-05-01 09:12:00|986.56|982.56|986.87|982.87|986.95|982.95|986.19|982.19|25
1619860330000|2021-05-01 09:12:10|986.96|982.96|987.61|983.61|987.98|983.98|986.96|982.96|26
1619860340000|2021-05-01 09:12:20|987.59|983.59|987.38|983.38|987.59|983.59|987.16|983.16|26
1619860350000|2021-05-01 09:12:30|987.34|983.34|987.47|983.47|987.72|983.72|987|983|24
1619860360000|2021-05-01 09:12:40|987.46|983.46|987.36|983.36|988|984|987.35|983.35|25
1619860370000|2021-05-01 09:12:50|987.49|983.49|986.95|982.95|987.51|983.51|986.95|982.95|23
1619860380000|2021-05-01 09:13:00|986.96|982.96|987.5|983.5|987.65|983.65|986.96|982.96|24
1619860390000|2021-05-01 09:13:10|987.43|983.43|987.14|983.14|987.55|983.55|987.1|983.1|25
1619860400000|2021-05-01 09:13:20|987.17|983.17|986.44|982.44|987.17|983.17|986.35|982.35|23
1619860410000|2021-05-01 09:13:30|986.47|982.47|986.72|982.72|986.94|982.94|986.38|982.38|25
1619860420000|2021-05-01 09:13:40|986.65|982.65|986.21|982.21|986.65|982.65|986.01|982.01|23
1619860430000|2021-05-01 09:13:50|986.22|982.22|985.8|981.8|986.22|982.22|985.75|981.75|16
1619860440000|2021-05-01 09:14:00|985.99|981.99|986.28|982.28|986.35|982.35|985.82|981.82|28
1619860450000|2021-05-01 09:14:10|986.23|982.23|985.84|981.84|986.41|982.41|985.8|981.8|25
1619860460000|2021-05-01 09:14:20|985.86|981.86|985.24|981.24|986.08|982.08|985.17|981.17|25
1619860470000|2021-05-01 09:14:30|985.07|981.07|986.19|982.19|986.19|982.19|985.04|981.04|26
1619860480000|2021-05-01 09:14:40|986.4|982.4|986.03|982.03|986.68|982.68|986.03|982.03|27
1619860490000|2021-05-01 09:14:50|986.04|982.04|986.3|982.3|986.39|982.39|985.3|981.3|26
1619860500000|2021-05-01 09:15:00|986.2|982.2|985.84|981.84|986.2|982.2|985.71|981.71|23
1619860510000|2021-05-01 09:15:10|985.68|981.68|985.03|981.03|985.72|981.72|984.9|980.9|21
1619860520000|2021-05-01 09:15:20|985.08|981.08|984.93|980.93|985.08|981.08|984.8|980.8|21
1619860530000|2021-05-01 09:15:30|984.9|980.9|984.79|980.79|984.97|980.97|984.78|980.78|23
1619860540000|2021-05-01 09:15:40|984.78|980.78|984.47|980.47|984.82|980.82|984.47|980.47|13
1619860550000|2021-05-01 09:15:50|984.43|980.43|984.38|980.38|984.43|980.43|984.23|980.23|10
1619860560000|2021-05-01 09:16:00|984.39|980.39|984.91|980.91|984.92|980.92|984.36|980.36|19
1619860570000|2021-05-01 09:16:10|985.16|981.16|986.72|982.72|986.78|982.78|985.11|981.11|23
1619860580000|2021-05-01 09:16:20|986.68|982.68|985.92|981.92|986.71|982.71|985.89|981.89|27
1619860590000|2021-05-01 09:16:30|985.93|981.93|986.34|982.34|986.62|982.62|985.83|981.83|25
1619860600000|2021-05-01 09:16:40|986.29|982.29|985.71|981.71|986.31|982.31|985.64|981.64|19
1619860610000|2021-05-01 09:16:50|985.85|981.85|985.9|981.9|986.2|982.2|985.78|981.78|27
1619860620000|2021-05-01 09:17:00|985.89|981.89|985.4|981.4|985.89|981.89|985.38|981.38|21
1619860630000|2021-05-01 09:17:10|985.38|981.38|985.31|981.31|985.43|981.43|985.25|981.25|17
1619860640000|2021-05-01 09:17:20|985.29|981.29|985.22|981.22|985.43|981.43|985.22|981.22|22
1619860650000|2021-05-01 09:17:30|985.21|981.21|984.65|980.65|985.22|981.22|984.62|980.62|21
1619860660000|2021-05-01 09:17:40|984.63|980.63|984.65|980.65|984.78|980.78|984.58|980.58|24
1619860670000|2021-05-01 09:17:50|984.51|980.51|984.22|980.22|984.51|980.51|984.22|980.22|18
1619860680000|2021-05-01 09:18:00|984.25|980.25|984.29|980.29|984.29|980.29|984.21|980.21|12
1619860690000|2021-05-01 09:18:10|984.26|980.26|984.64|980.64|984.7|980.7|984.24|980.24|26
1619860700000|2021-05-01 09:18:20|984.7|980.7|984.27|980.27|984.74|980.74|984.14|980.14|22
1619860710000|2021-05-01 09:18:30|984.36|980.36|985.07|981.07|985.07|981.07|984.15|980.15|26
1619860720000|2021-05-01 09:18:40|985.13|981.13|983.23|979.23|985.16|981.16|983.18|979.18|24
1619860730000|2021-05-01 09:18:50|983.25|979.25|982.97|978.97|983.25|979.25|982.85|978.85|23
1619860740000|2021-05-01 09:19:00|982.93|978.93|983.45|979.45|983.65|979.65|982.84|978.84|28
1619860750000|2021-05-01 09:19:10|983.44|979.44|983.67|979.67|983.67|979.67|982.91|978.91|23
1619860760000|2021-05-01 09:19:20|983.68|979.68|983.27|979.27|983.74|979.74|983.21|979.21|24
1619860770000|2021-05-01 09:19:30|983.26|979.26|983.74|979.74|983.74|979.74|983.24|979.24|26
1619860780000|2021-05-01 09:19:40|983.75|979.75|983.85|979.85|984.72|980.72|983.75|979.75|24
1619860790000|2021-05-01 09:19:50|983.84|979.84|983.87|979.87|983.87|979.87|983.82|979.82|15
1619860800000|2021-05-01 09:20:00|983.91|979.91|985.73|981.73|985.82|981.82|983.91|979.91|28
1619860810000|2021-05-01 09:20:10|985.81|981.81|988.21|984.21|988.35|984.35|985.81|981.81|28
1619860820000|2021-05-01 09:20:20|988.29|984.29|988.3|984.3|988.42|984.42|988.08|984.08|24
1619860830000|2021-05-01 09:20:30|988.24|984.24|989.06|985.06|989.11|985.11|988.24|984.24|24
1619860840000|2021-05-01 09:20:40|989.02|985.02|990|986|990.03|986.03|988.92|984.92|23
1619860850000|2021-05-01 09:20:50|990.28|986.28|990.54|986.54|990.57|986.57|990.28|986.28|24
1619860860000|2021-05-01 09:21:00|990.59|986.59|989.98|985.98|990.59|986.59|989.98|985.98|21
1619860870000|2021-05-01 09:21:10|989.91|985.91|990.03|986.03|990.05|986.05|989.85|985.85|23
1619860880000|2021-05-01 09:21:20|990.16|986.16|989.93|985.93|990.17|986.17|989.92|985.92|26
1619860890000|2021-05-01 09:21:30|989.97|985.97|989.93|985.93|990.09|986.09|989.86|985.86|20
1619860900000|2021-05-01 09:21:40|989.94|985.94|989.99|985.99|990.02|986.02|989.88|985.88|20
1619860910000|2021-05-01 09:21:50|989.97|985.97|990.44|986.44|990.5|986.5|989.92|985.92|24
1619860920000|2021-05-01 09:22:00|990.43|986.43|990.97|986.97|990.97|986.97|990.43|986.43|17
1619860930000|2021-05-01 09:22:10|990.94|986.94|991.05|987.05|991.05|987.05|990.94|986.94|16
1619860940000|2021-05-01 09:22:20|991.09|987.09|991.17|987.17|991.17|987.17|990.49|986.49|23
1619860950000|2021-05-01 09:22:30|991.18|987.18|991.26|987.26|991.45|987.45|991.12|987.12|22
1619860960000|2021-05-01 09:22:40|991.29|987.29|990.61|986.61|991.47|987.47|990.61|986.61|21
1619860970000|2021-05-01 09:22:50|990.56|986.56|990.48|986.48|990.78|986.78|990.48|986.48|23
1619860980000|2021-05-01 09:23:00|990.45|986.45|990.35|986.35|990.45|986.45|990.25|986.25|22
1619860990000|2021-05-01 09:23:10|990.34|986.34|991.01|987.01|991.15|987.15|990.34|986.34|26
1619861000000|2021-05-01 09:23:20|990.92|986.92|990.86|986.86|991.21|987.21|990.59|986.59|25
1619861010000|2021-05-01 09:23:30|990.78|986.78|990.82|986.82|990.82|986.82|990.73|986.73|18
1619861020000|2021-05-01 09:23:40|990.78|986.78|990.73|986.73|990.83|986.83|990.73|986.73|11
1619861030000|2021-05-01 09:23:50|990.74|986.74|990.46|986.46|990.79|986.79|990.46|986.46|20
1619861040000|2021-05-01 09:24:00|990.47|986.47|989.72|985.72|990.51|986.51|989.72|985.72|18
1619861050000|2021-05-01 09:24:10|989.83|985.83|989.87|985.87|989.99|985.99|989.65|985.65|20
1619861060000|2021-05-01 09:24:20|989.98|985.98|990.09|986.09|990.18|986.18|989.85|985.85|21
1619861070000|2021-05-01 09:24:30|990.06|986.06|989.74|985.74|990.37|986.37|989.66|985.66|20
1619861080000|2021-05-01 09:24:40|989.95|985.95|990.73|986.73|990.73|986.73|989.94|985.94|25
1619861090000|2021-05-01 09:24:50|990.69|986.69|991.16|987.16|991.24|987.24|990.69|986.69|18
1619861100000|2021-05-01 09:25:00|991.14|987.14|991.43|987.43|991.47|987.47|990.96|986.96|26
1619861110000|2021-05-01 09:25:10|991.35|987.35|991.36|987.36|991.45|987.45|991.34|987.34|19
1619861120000|2021-05-01 09:25:20|991.28|987.28|991.13|987.13|991.28|987.28|990.62|986.62|22
1619861130000|2021-05-01 09:25:30|991.17|987.17|991.39|987.39|991.39|987.39|991.12|987.12|15
1619861140000|2021-05-01 09:25:40|991.37|987.37|991.18|987.18|991.53|987.53|991.13|987.13|14
1619861150000|2021-05-01 09:25:50|991.16|987.16|992.97|988.97|992.97|988.97|991.16|987.16|25
1619861160000|2021-05-01 09:26:00|993.03|989.03|991.76|987.76|993.03|989.03|991.75|987.75|26
1619861170000|2021-05-01 09:26:10|991.84|987.84|991.95|987.95|991.95|987.95|991.78|987.78|22
1619861180000|2021-05-01 09:26:20|992.04|988.04|991.16|987.16|992.05|988.05|991.16|987.16|23
1619861190000|2021-05-01 09:26:30|991.15|987.15|991.62|987.62|991.69|987.69|991.15|987.15|22
1619861200000|2021-05-01 09:26:40|991.6|987.6|991.9|987.9|992.47|988.47|991.6|987.6|24
1619861210000|2021-05-01 09:26:50|991.92|987.92|991.76|987.76|992.01|988.01|991.68|987.68|27
1619861220000|2021-05-01 09:27:00|991.73|987.73|991.88|987.88|991.94|987.94|991.56|987.56|26
1619861230000|2021-05-01 09:27:10|991.89|987.89|991.87|987.87|991.98|987.98|991.67|987.67|22
1619861240000|2021-05-01 09:27:20|991.91|987.91|992.45|988.45|992.46|988.46|991.91|987.91|19
1619861250000|2021-05-01 09:27:30|992.48|988.48|992.92|988.92|992.99|988.99|992.47|988.47|19
1619861260000|2021-05-01 09:27:40|992.9|988.9|993.14|989.14|993.15|989.15|992.87|988.87|22
1619861270000|2021-05-01 09:27:50|993.12|989.12|993.1|989.1|993.17|989.17|993.01|989.01|10
1619861280000|2021-05-01 09:28:00|993.11|989.11|993.07|989.07|993.14|989.14|992.93|988.93|14
1619861290000|2021-05-01 09:28:10|993.1|989.1|992.96|988.96|993.1|989.1|992.86|988.86|19
1619861300000|2021-05-01 09:28:20|993|989|992.9|988.9|993|989|992.9|988.9|8
1619861310000|2021-05-01 09:28:30|992.84|988.84|992.64|988.64|992.86|988.86|992.35|988.35|24
1619861320000|2021-05-01 09:28:40|992.63|988.63|993.95|989.95|994|990|992.63|988.63|19
1619861330000|2021-05-01 09:28:50|993.94|989.94|993.9|989.9|994.25|990.25|993.9|989.9|20
1619861340000|2021-05-01 09:29:00|993.93|989.93|993.98|989.98|994.05|990.05|993.9|989.9|18
1619861350000|2021-05-01 09:29:10|993.97|989.97|993.49|989.49|994.12|990.12|993.48|989.48|15
1619861360000|2021-05-01 09:29:20|993.43|989.43|993.37|989.37|993.52|989.52|993.37|989.37|19
1619861370000|2021-05-01 09:29:30|993.21|989.21|992.88|988.88|993.24|989.24|992.88|988.88|22
1619861380000|2021-05-01 09:29:40|992.57|988.57|992.21|988.21|992.57|988.57|991.88|987.88|24
1619861390000|2021-05-01 09:29:50|992.19|988.19|992.61|988.61|992.68|988.68|992.12|988.12|21
1619861400000|2021-05-01 09:30:00|992.63|988.63|992.48|988.48|992.63|988.63|992.46|988.46|14
1619861410000|2021-05-01 09:30:10|992.49|988.49|993.34|989.34|993.36|989.36|992.49|988.49|24
1619861420000|2021-05-01 09:30:20|993.36|989.36|993.88|989.88|993.88|989.88|993.34|989.34|20
1619861430000|2021-05-01 09:30:30|993.84|989.84|993.54|989.54|993.84|989.84|993.45|989.45|22
1619861440000|2021-05-01 09:30:40|993.59|989.59|993.87|989.87|993.94|989.94|993.59|989.59|20
1619861450000|2021-05-01 09:30:50|993.86|989.86|994.02|990.02|994.02|990.02|993.84|989.84|15
1619861460000|2021-05-01 09:31:00|994.03|990.03|994.01|990.01|994.04|990.04|993.76|989.76|17
1619861470000|2021-05-01 09:31:10|993.94|989.94|994.01|990.01|994.03|990.03|993.78|989.78|21
1619861480000|2021-05-01 09:31:20|994.09|990.09|994.06|990.06|994.14|990.14|994.01|990.01|20
1619861490000|2021-05-01 09:31:30|994.05|990.05|993.86|989.86|994.05|990.05|993.79|989.79|22
1619861500000|2021-05-01 09:31:40|993.83|989.83|993.91|989.91|993.93|989.93|993.8|989.8|19
1619861510000|2021-05-01 09:31:50|993.9|989.9|994.84|990.84|994.84|990.84|993.87|989.87|23
1619861520000|2021-05-01 09:32:00|994.83|990.83|995.51|991.51|995.56|991.56|994.83|990.83|25
1619861530000|2021-05-01 09:32:10|995.5|991.5|995.71|991.71|995.91|991.91|995.49|991.49|25
1619861540000|2021-05-01 09:32:20|995.69|991.69|995.34|991.34|995.69|991.69|995.27|991.27|25
1619861550000|2021-05-01 09:32:30|995.24|991.24|995.5|991.5|995.5|991.5|995.24|991.24|19
1619861560000|2021-05-01 09:32:40|995.49|991.49|995.48|991.48|995.72|991.72|995.32|991.32|21
1619861570000|2021-05-01 09:32:50|995.47|991.47|996.11|992.11|996.11|992.11|995.42|991.42|20
1619861580000|2021-05-01 09:33:00|996.25|992.25|995.83|991.83|996.29|992.29|995.63|991.63|24
1619861590000|2021-05-01 09:33:10|995.84|991.84|996.43|992.43|996.5|992.5|995.84|991.84|25
1619861600000|2021-05-01 09:33:20|996.23|992.23|996.29|992.29|996.31|992.31|995.97|991.97|22
1619861610000|2021-05-01 09:33:30|996.25|992.25|996.47|992.47|996.51|992.51|996.25|992.25|24
1619861620000|2021-05-01 09:33:40|996.52|992.52|996.97|992.97|996.97|992.97|996.42|992.42|23
1619861630000|2021-05-01 09:33:50|997.04|993.04|997.43|993.43|997.49|993.49|997.01|993.01|22
1619861640000|2021-05-01 09:34:00|997.38|993.38|998.5|994.5|998.52|994.52|997.32|993.32|25
1619861650000|2021-05-01 09:34:10|998.52|994.52|998.37|994.37|998.83|994.83|997.76|993.76|25
1619861660000|2021-05-01 09:34:20|998.34|994.34|998.43|994.43|998.65|994.65|998.01|994.01|25
1619861670000|2021-05-01 09:34:30|998.42|994.42|998.45|994.45|998.49|994.49|998.25|994.25|21
1619861680000|2021-05-01 09:34:40|998.42|994.42|998.32|994.32|998.76|994.76|998.22|994.22|24
1619861690000|2021-05-01 09:34:50|998.41|994.41|998.85|994.85|998.99|994.99|998.35|994.35|25
1619861700000|2021-05-01 09:35:00|998.86|994.86|998.35|994.35|998.89|994.89|997.92|993.92|26
1619861710000|2021-05-01 09:35:10|998.29|994.29|998.27|994.27|998.34|994.34|998|994|25
1619861720000|2021-05-01 09:35:20|998.28|994.28|998.04|994.04|998.28|994.28|997.73|993.73|27
1619861730000|2021-05-01 09:35:30|997.95|993.95|997.9|993.9|998.05|994.05|997.89|993.89|21
1619861740000|2021-05-01 09:35:40|997.86|993.86|997.99|993.99|998.04|994.04|997.86|993.86|22
1619861750000|2021-05-01 09:35:50|998.05|994.05|998.21|994.21|998.3|994.3|998.03|994.03|21
1619861760000|2021-05-01 09:36:00|998.23|994.23|997.16|993.16|998.24|994.24|996.99|992.99|26
1619861770000|2021-05-01 09:36:10|997.18|993.18|997.58|993.58|997.58|993.58|997.15|993.15|18
1619861780000|2021-05-01 09:36:20|997.68|993.68|997.97|993.97|997.97|993.97|997.64|993.64|18
1619861790000|2021-05-01 09:36:30|997.94|993.94|997.76|993.76|998.08|994.08|997.76|993.76|23
1619861800000|2021-05-01 09:36:40|997.77|993.77|997.44|993.44|997.77|993.77|997.42|993.42|16
1619861810000|2021-05-01 09:36:50|997.43|993.43|997.45|993.45|997.48|993.48|997.19|993.19|21
1619861820000|2021-05-01 09:37:00|997.47|993.47|996.97|992.97|997.47|993.47|996.87|992.87|23
1619861830000|2021-05-01 09:37:10|996.96|992.96|998.13|994.13|998.13|994.13|996.93|992.93|29
1619861840000|2021-05-01 09:37:20|998.07|994.07|997.72|993.72|998.1|994.1|997.72|993.72|20
1619861850000|2021-05-01 09:37:30|997.75|993.75|997.66|993.66|997.8|993.8|997.11|993.11|27
1619861860000|2021-05-01 09:37:40|997.65|993.65|997.63|993.63|997.93|993.93|997.54|993.54|21
1619861870000|2021-05-01 09:37:50|997.55|993.55|997.63|993.63|997.73|993.73|997.55|993.55|13
1619861880000|2021-05-01 09:38:00|997.66|993.66|997.73|993.73|997.77|993.77|997.66|993.66|17
1619861890000|2021-05-01 09:38:10|997.72|993.72|998.17|994.17|998.18|994.18|997.72|993.72|17
1619861900000|2021-05-01 09:38:20|998.18|994.18|997.81|993.81|998.24|994.24|997.78|993.78|23
1619861910000|2021-05-01 09:38:30|997.8|993.8|998.09|994.09|998.09|994.09|997.8|993.8|19
1619861920000|2021-05-01 09:38:40|998.08|994.08|998.23|994.23|998.23|994.23|998.08|994.08|16
1619861930000|2021-05-01 09:38:50|998.21|994.21|998.32|994.32|998.4|994.4|998.21|994.21|24
1619861940000|2021-05-01 09:39:00|998.35|994.35|997.85|993.85|998.36|994.36|997.85|993.85|26
1619861950000|2021-05-01 09:39:10|997.79|993.79|998.15|994.15|998.19|994.19|997.78|993.78|18
1619861960000|2021-05-01 09:39:20|998.24|994.24|997.85|993.85|998.31|994.31|997.65|993.65|24
1619861970000|2021-05-01 09:39:30|997.83|993.83|998.02|994.02|998.13|994.13|997.8|993.8|14
1619861980000|2021-05-01 09:39:40|998.01|994.01|998.03|994.03|998.03|994.03|997.87|993.87|22
1619861990000|2021-05-01 09:39:50|998.01|994.01|997.87|993.87|998.04|994.04|997.44|993.44|24
1619862000000|2021-05-01 09:40:00|997.85|993.85|997.04|993.04|997.85|993.85|997.04|993.04|24
1619862010000|2021-05-01 09:40:10|997.06|993.06|997.21|993.21|997.21|993.21|996.94|992.94|24
1619862020000|2021-05-01 09:40:20|997.22|993.22|997.38|993.38|997.82|993.82|997.15|993.15|21
1619862030000|2021-05-01 09:40:30|997.42|993.42|997.86|993.86|997.86|993.86|997.38|993.38|17
1619862040000|2021-05-01 09:40:40|997.91|993.91|998.29|994.29|998.3|994.3|997.86|993.86|22
1619862050000|2021-05-01 09:40:50|998.27|994.27|998.3|994.3|998.3|994.3|998.25|994.25|6
1619862060000|2021-05-01 09:41:00|998.33|994.33|998.52|994.52|998.53|994.53|998.33|994.33|12
1619862070000|2021-05-01 09:41:10|998.53|994.53|998.46|994.46|998.53|994.53|998.4|994.4|9
1619862080000|2021-05-01 09:41:20|998.13|994.13|998.04|994.04|998.39|994.39|997.87|993.87|23
1619862090000|2021-05-01 09:41:30|998.08|994.08|998.24|994.24|998.28|994.28|998.01|994.01|17
1619862100000|2021-05-01 09:41:40|998.25|994.25|998.49|994.49|998.53|994.53|998.24|994.24|22
1619862110000|2021-05-01 09:41:50|998.42|994.42|998.71|994.71|998.71|994.71|998.42|994.42|22
1619862120000|2021-05-01 09:42:00|998.7|994.7|999.55|995.55|999.56|995.56|998.7|994.7|23
1619862130000|2021-05-01 09:42:10|999.56|995.56|998.79|994.79|999.6|995.6|998.79|994.79|22
1619862140000|2021-05-01 09:42:20|998.57|994.57|999.22|995.22|999.22|995.22|998.35|994.35|27
1619862150000|2021-05-01 09:42:30|999.28|995.28|999|995|999.54|995.54|999|995|25
1619862160000|2021-05-01 09:42:40|999.02|995.02|999.12|995.12|999.24|995.24|999.02|995.02|22
1619862170000|2021-05-01 09:42:50|999.11|995.11|999.15|995.15|999.15|995.15|999.09|995.09|10
1619862180000|2021-05-01 09:43:00|999.13|995.13|999.03|995.03|999.2|995.2|999.03|995.03|20
1619862190000|2021-05-01 09:43:10|999.05|995.05|998.89|994.89|999.05|995.05|998.84|994.84|13
1619862200000|2021-05-01 09:43:20|998.9|994.9|999.76|995.76|999.8|995.8|998.84|994.84|19
1619862210000|2021-05-01 09:43:30|999.77|995.77|999.58|995.58|999.77|995.77|999.49|995.49|20
1619862220000|2021-05-01 09:43:40|999.57|995.57|999.56|995.56|999.59|995.59|999.56|995.56|11
1619862230000|2021-05-01 09:43:50|999.59|995.59|999.15|995.15|999.59|995.59|998.86|994.86|19
1619862240000|2021-05-01 09:44:00|999.14|995.14|999.85|995.85|999.89|995.89|999.14|995.14|27
1619862250000|2021-05-01 09:44:10|999.75|995.75|999.96|995.96|1000.05|996.05|999.75|995.75|12
1619862260000|2021-05-01 09:44:20|999.95|995.95|999.65|995.65|999.96|995.96|999.47|995.47|21
1619862270000|2021-05-01 09:44:30|999.62|995.62|999.72|995.72|999.74|995.74|999.5|995.5|25
1619862280000|2021-05-01 09:44:40|999.79|995.79|1000.54|996.54|1000.54|996.54|999.78|995.78|18
1619862290000|2021-05-01 09:44:50|1000.57|996.57|1000.58|996.58|1000.65|996.65|1000.52|996.52|17
1619862300000|2021-05-01 09:45:00|1000.59|996.59|999.98|995.98|1000.61|996.61|999.92|995.92|20
1619862310000|2021-05-01 09:45:10|999.95|995.95|999.98|995.98|1000.03|996.03|999.81|995.81|25
1619862320000|2021-05-01 09:45:20|999.93|995.93|999.78|995.78|999.93|995.93|999.74|995.74|22
1619862330000|2021-05-01 09:45:30|999.79|995.79|999.86|995.86|999.9|995.9|999.78|995.78|24
1619862340000|2021-05-01 09:45:40|999.84|995.84|999.5|995.5|999.85|995.85|999.37|995.37|25
1619862350000|2021-05-01 09:45:50|999.48|995.48|998.57|994.57|999.48|995.48|998.45|994.45|24
1619862360000|2021-05-01 09:46:00|998.63|994.63|997.91|993.91|998.95|994.95|997.83|993.83|24
1619862370000|2021-05-01 09:46:10|997.96|993.96|998.47|994.47|998.47|994.47|997.84|993.84|18
1619862380000|2021-05-01 09:46:20|998.85|994.85|999.01|995.01|999.05|995.05|998.83|994.83|14
1619862390000|2021-05-01 09:46:30|999.02|995.02|998.8|994.8|999.02|995.02|998.74|994.74|18
1619862400000|2021-05-01 09:46:40|998.81|994.81|999.25|995.25|999.25|995.25|998.69|994.69|25
1619862410000|2021-05-01 09:46:50|999.15|995.15|999.42|995.42|999.43|995.43|999.14|995.14|18
1619862420000|2021-05-01 09:47:00|999.41|995.41|999.06|995.06|999.43|995.43|998.52|994.52|19
1619862430000|2021-05-01 09:47:10|999.04|995.04|998.68|994.68|999.04|995.04|998.67|994.67|18
1619862440000|2021-05-01 09:47:20|998.69|994.69|998.61|994.61|998.74|994.74|998.6|994.6|19
1619862450000|2021-05-01 09:47:30|998.58|994.58|998.65|994.65|998.77|994.77|998.47|994.47|15
1619862460000|2021-05-01 09:47:40|998.68|994.68|998.47|994.47|998.68|994.68|998.43|994.43|14
1619862470000|2021-05-01 09:47:50|998.46|994.46|997.95|993.95|998.5|994.5|997.95|993.95|21
1619862480000|2021-05-01 09:48:00|997.52|993.52|997.65|993.65|997.69|993.69|997.4|993.4|19
1619862490000|2021-05-01 09:48:10|997.7|993.7|998|994|998.08|994.08|997.7|993.7|21
1619862500000|2021-05-01 09:48:20|997.96|993.96|997.41|993.41|998|994|997.41|993.41|22
1619862510000|2021-05-01 09:48:30|997.36|993.36|997.5|993.5|997.54|993.54|997.34|993.34|20
1619862520000|2021-05-01 09:48:40|997.51|993.51|997.12|993.12|997.51|993.51|997.12|993.12|17
1619862530000|2021-05-01 09:48:50|996.96|992.96|996.29|992.29|996.96|992.96|996.01|992.01|26
1619862540000|2021-05-01 09:49:00|996.34|992.34|996.18|992.18|996.44|992.44|995.93|991.93|23
1619862550000|2021-05-01 09:49:10|996.33|992.33|995.52|991.52|996.33|992.33|995.34|991.34|21
1619862560000|2021-05-01 09:49:20|995.51|991.51|995.85|991.85|995.99|991.99|995.51|991.51|20
1619862570000|2021-05-01 09:49:30|995.89|991.89|995.89|991.89|995.89|991.89|995.81|991.81|12
1619862580000|2021-05-01 09:49:40|995.88|991.88|995.9|991.9|995.91|991.91|995.86|991.86|19
1619862590000|2021-05-01 09:49:50|995.89|991.89|996.02|992.02|996.02|992.02|995.89|991.89|8
1619862600000|2021-05-01 09:50:00|996.03|992.03|995.67|991.67|996.06|992.06|995.67|991.67|19
1619862610000|2021-05-01 09:50:10|995.66|991.66|995.44|991.44|995.72|991.72|995.38|991.38|21
1619862620000|2021-05-01 09:50:20|995.37|991.37|994.75|990.75|995.37|991.37|994.74|990.74|25
1619862630000|2021-05-01 09:50:30|994.74|990.74|994.01|990.01|994.81|990.81|993.88|989.88|20
1619862640000|2021-05-01 09:50:40|994.02|990.02|994.17|990.17|994.3|990.3|994.02|990.02|24
1619862650000|2021-05-01 09:50:50|994.18|990.18|994.14|990.14|994.36|990.36|994|990|24
1619862660000|2021-05-01 09:51:00|994.11|990.11|994.43|990.43|994.51|990.51|994.09|990.09|23
1619862670000|2021-05-01 09:51:10|994.4|990.4|994.43|990.43|994.44|990.44|994.35|990.35|15
1619862680000|2021-05-01 09:51:20|994.51|990.51|995.42|991.42|995.5|991.5|994.46|990.46|25
1619862690000|2021-05-01 09:51:30|995.45|991.45|994.97|990.97|995.45|991.45|994.97|990.97|16
1619862700000|2021-05-01 09:51:40|994.98|990.98|995.23|991.23|995.28|991.28|994.97|990.97|17
1619862710000|2021-05-01 09:51:50|995.32|991.32|995.43|991.43|995.43|991.43|995.31|991.31|13
1619862720000|2021-05-01 09:52:00|995.42|991.42|995.88|991.88|995.93|991.93|995.42|991.42|17
1619862730000|2021-05-01 09:52:10|995.86|991.86|995.62|991.62|995.91|991.91|995.61|991.61|15
1619862740000|2021-05-01 09:52:20|995.65|991.65|994.58|990.58|995.65|991.65|994.58|990.58|17
1619862750000|2021-05-01 09:52:30|994.59|990.59|994.09|990.09|994.59|990.59|994.06|990.06|21
1619862760000|2021-05-01 09:52:40|994.17|990.17|993.29|989.29|994.26|990.26|993.29|989.29|18
1619862770000|2021-05-01 09:52:50|993.25|989.25|993.46|989.46|993.54|989.54|993.07|989.07|23
1619862780000|2021-05-01 09:53:00|993.51|989.51|992.63|988.63|993.51|989.51|992.63|988.63|24
1619862790000|2021-05-01 09:53:10|992.62|988.62|991.34|987.34|992.62|988.62|991|987|21
1619862800000|2021-05-01 09:53:20|991.41|987.41|991.67|987.67|991.7|987.7|991.35|987.35|24
1619862810000|2021-05-01 09:53:30|991.62|987.62|991.71|987.71|991.71|987.71|991.39|987.39|18
1619862820000|2021-05-01 09:53:40|991.72|987.72|991.85|987.85|991.85|987.85|991.49|987.49|16
1619862830000|2021-05-01 09:53:50|991.87|987.87|992.09|988.09|992.4|988.4|991.87|987.87|24
1619862840000|2021-05-01 09:54:00|992.13|988.13|991.58|987.58|992.16|988.16|991.58|987.58|19
1619862850000|2021-05-01 09:54:10|991.71|987.71|992.87|988.87|992.87|988.87|991.66|987.66|19
1619862860000|2021-05-01 09:54:20|993.16|989.16|992.91|988.91|993.2|989.2|992.43|988.43|24
1619862870000|2021-05-01 09:54:30|992.97|988.97|992.5|988.5|993.65|989.65|992.47|988.47|21
1619862880000|2021-05-01 09:54:40|992.49|988.49|991.63|987.63|992.49|988.49|991.58|987.58|21
1619862890000|2021-05-01 09:54:50|991.62|987.62|991.47|987.47|991.62|987.62|991.46|987.46|16
1619862900000|2021-05-01 09:55:00|991.48|987.48|992.31|988.31|992.32|988.32|991.48|987.48|23
1619862910000|2021-05-01 09:55:10|992.32|988.32|992.45|988.45|992.49|988.49|992.29|988.29|18
1619862920000|2021-05-01 09:55:20|992.46|988.46|992.27|988.27|992.56|988.56|992.27|988.27|19
1619862930000|2021-05-01 09:55:30|992.25|988.25|992.5|988.5|992.5|988.5|992.25|988.25|16
1619862940000|2021-05-01 09:55:40|992.51|988.51|992.62|988.62|992.68|988.68|992.51|988.51|12
1619862950000|2021-05-01 09:55:50|992.61|988.61|992.65|988.65|992.65|988.65|992.56|988.56|10
1619862960000|2021-05-01 09:56:00|992.66|988.66|992.79|988.79|992.81|988.81|992.61|988.61|12
1619862970000|2021-05-01 09:56:10|992.78|988.78|992.6|988.6|992.81|988.81|992.56|988.56|14
1619862980000|2021-05-01 09:56:20|992.55|988.55|992.92|988.92|993.06|989.06|992.55|988.55|20
1619862990000|2021-05-01 09:56:30|992.85|988.85|993.02|989.02|993.02|989.02|992.59|988.59|19
1619863000000|2021-05-01 09:56:40|993.09|989.09|993.12|989.12|993.21|989.21|993.06|989.06|19
1619863010000|2021-05-01 09:56:50|993.16|989.16|992.92|988.92|993.2|989.2|992.92|988.92|20
1619863020000|2021-05-01 09:57:00|992.91|988.91|993.09|989.09|993.1|989.1|992.81|988.81|16
1619863030000|2021-05-01 09:57:10|993.1|989.1|993.24|989.24|993.25|989.25|993.09|989.09|17
1619863040000|2021-05-01 09:57:20|993.25|989.25|993.44|989.44|993.44|989.44|993.22|989.22|10
1619863050000|2021-05-01 09:57:30|993.43|989.43|993.12|989.12|993.44|989.44|993.12|989.12|9
1619863060000|2021-05-01 09:57:40|993.13|989.13|993.37|989.37|993.38|989.38|993.13|989.13|18
1619863070000|2021-05-01 09:57:50|993.36|989.36|994.39|990.39|994.43|990.43|993.36|989.36|25
1619863080000|2021-05-01 09:58:00|994.46|990.46|993.97|989.97|994.61|990.61|993.97|989.97|18
1619863090000|2021-05-01 09:58:10|993.98|989.98|994.27|990.27|994.38|990.38|993.97|989.97|20
1619863100000|2021-05-01 09:58:20|994.08|990.08|994.34|990.34|994.34|990.34|994.04|990.04|21
1619863110000|2021-05-01 09:58:30|994.5|990.5|993.84|989.84|994.51|990.51|993.83|989.83|25
1619863120000|2021-05-01 09:58:40|993.88|989.88|993.74|989.74|993.88|989.88|993.59|989.59|22
1619863130000|2021-05-01 09:58:50|993.78|989.78|993.75|989.75|993.84|989.84|993.74|989.74|13
1619863140000|2021-05-01 09:59:00|993.74|989.74|993.29|989.29|993.78|989.78|993.29|989.29|22
1619863150000|2021-05-01 09:59:10|993.3|989.3|992.86|988.86|993.37|989.37|992.86|988.86|18
1619863160000|2021-05-01 09:59:20|992.87|988.87|993.19|989.19|993.2|989.2|992.86|988.86|8
1619863170000|2021-05-01 09:59:30|993.05|989.05|993|989|993.16|989.16|992.95|988.95|22
1619863180000|2021-05-01 09:59:40|993.06|989.06|993.02|989.02|993.13|989.13|993.02|989.02|10
1619863190000|2021-05-01 09:59:50|993.03|989.03|993.06|989.06|993.11|989.11|992.99|988.99|13
1619863200000|2021-05-01 10:00:00|993.07|989.07|992.27|988.27|993.07|989.07|992.27|988.27|22
1619863210000|2021-05-01 10:00:10|992.28|988.28|991.71|987.71|992.28|988.28|991.63|987.63|22
1619863220000|2021-05-01 10:00:20|991.67|987.67|989.86|985.86|991.68|987.68|989.86|985.86|22
1619863230000|2021-05-01 10:00:30|989.85|985.85|989.78|985.78|989.86|985.86|989.77|985.77|13
1619863240000|2021-05-01 10:00:40|989.82|985.82|990.02|986.02|990.02|986.02|989.72|985.72|22
1619863250000|2021-05-01 10:00:50|990.31|986.31|991.04|987.04|991.24|987.24|990.31|986.31|23
1619863260000|2021-05-01 10:01:00|991.05|987.05|990.06|986.06|991.05|987.05|990.06|986.06|24
1619863270000|2021-05-01 10:01:10|990.07|986.07|990.12|986.12|990.26|986.26|989.9|985.9|25
1619863280000|2021-05-01 10:01:20|990.13|986.13|989.77|985.77|990.13|986.13|989.76|985.76|21
1619863290000|2021-05-01 10:01:30|989.79|985.79|990.86|986.86|990.86|986.86|989.79|985.79|21
1619863300000|2021-05-01 10:01:40|990.75|986.75|990.79|986.79|990.8|986.8|990.56|986.56|25
1619863310000|2021-05-01 10:01:50|990.76|986.76|991.12|987.12|991.13|987.13|990.76|986.76|22
1619863320000|2021-05-01 10:02:00|991.07|987.07|992.14|988.14|992.14|988.14|991.06|987.06|23
1619863330000|2021-05-01 10:02:10|992.19|988.19|992.01|988.01|992.33|988.33|992.01|988.01|19
1619863340000|2021-05-01 10:02:20|991.96|987.96|992.41|988.41|992.41|988.41|991.63|987.63|24
1619863350000|2021-05-01 10:02:30|992.49|988.49|991.58|987.58|992.64|988.64|991.58|987.58|23
1619863360000|2021-05-01 10:02:40|991.5|987.5|992.07|988.07|992.23|988.23|991.43|987.43|25
1619863370000|2021-05-01 10:02:50|992.06|988.06|992.74|988.74|992.74|988.74|992.06|988.06|20
1619863380000|2021-05-01 10:03:00|992.75|988.75|994.71|990.71|994.71|990.71|992.75|988.75|25
1619863390000|2021-05-01 10:03:10|994.63|990.63|994.7|990.7|994.85|990.85|994.45|990.45|20
1619863400000|2021-05-01 10:03:20|994.71|990.71|994.93|990.93|994.93|990.93|994.6|990.6|18
1619863410000|2021-05-01 10:03:30|994.85|990.85|995.21|991.21|995.22|991.22|994.66|990.66|20
1619863420000|2021-05-01 10:03:40|995.22|991.22|994.93|990.93|995.22|991.22|994.93|990.93|17
1619863430000|2021-05-01 10:03:50|994.98|990.98|995.18|991.18|995.4|991.4|994.97|990.97|14
1619863440000|2021-05-01 10:04:00|995.19|991.19|995.5|991.5|995.52|991.52|994.87|990.87|18
1619863450000|2021-05-01 10:04:10|995.41|991.41|995.58|991.58|995.68|991.68|995.4|991.4|19
1619863460000|2021-05-01 10:04:20|995.55|991.55|995.54|991.54|995.69|991.69|995.54|991.54|21
1619863470000|2021-05-01 10:04:30|995.53|991.53|995.54|991.54|995.61|991.61|995.4|991.4|14
1619863480000|2021-05-01 10:04:40|995.53|991.53|995.52|991.52|995.54|991.54|995.5|991.5|5
1619863490000|2021-05-01 10:04:50|995.54|991.54|995.35|991.35|995.54|991.54|995.15|991.15|17
1619863500000|2021-05-01 10:05:00|995.38|991.38|995.67|991.67|995.67|991.67|995.38|991.38|16
1619863510000|2021-05-01 10:05:10|995.66|991.66|995.44|991.44|995.66|991.66|995.44|991.44|13
1619863520000|2021-05-01 10:05:20|995.41|991.41|995.88|991.88|995.88|991.88|995.41|991.41|18
1619863530000|2021-05-01 10:05:30|995.85|991.85|995.49|991.49|995.85|991.85|995.34|991.34|13
1619863540000|2021-05-01 10:05:40|995.66|991.66|995.6|991.6|995.75|991.75|995.49|991.49|18
1619863550000|2021-05-01 10:05:50|995.56|991.56|995.46|991.46|995.56|991.56|995.42|991.42|20
1619863560000|2021-05-01 10:06:00|995.61|991.61|995.58|991.58|995.68|991.68|995.43|991.43|20
1619863570000|2021-05-01 10:06:10|995.57|991.57|995.44|991.44|995.57|991.57|995.37|991.37|16
1619863580000|2021-05-01 10:06:20|995.45|991.45|995.44|991.44|995.46|991.46|995.24|991.24|15
1619863590000|2021-05-01 10:06:30|995.41|991.41|995.76|991.76|995.85|991.85|995.41|991.41|17
1619863600000|2021-05-01 10:06:40|995.78|991.78|995.9|991.9|996.05|992.05|995.74|991.74|21
1619863610000|2021-05-01 10:06:50|995.78|991.78|995.57|991.57|995.81|991.81|995.57|991.57|21
1619863620000|2021-05-01 10:07:00|995.5|991.5|995.41|991.41|995.53|991.53|995.2|991.2|22
1619863630000|2021-05-01 10:07:10|995.51|991.51|995.89|991.89|995.89|991.89|995.51|991.51|18
1619863640000|2021-05-01 10:07:20|995.88|991.88|996.01|992.01|996.01|992.01|995.88|991.88|9
1619863650000|2021-05-01 10:07:30|995.95|991.95|995.01|991.01|995.97|991.97|994.98|990.98|24
1619863660000|2021-05-01 10:07:40|995|991|994.94|990.94|995.07|991.07|994.9|990.9|23
1619863670000|2021-05-01 10:07:50|994.97|990.97|994.78|990.78|995.04|991.04|994.78|990.78|22
1619863680000|2021-05-01 10:08:00|994.76|990.76|994.75|990.75|994.82|990.82|994.73|990.73|8
1619863690000|2021-05-01 10:08:10|994.7|990.7|994.46|990.46|994.7|990.7|994.36|990.36|19
1619863700000|2021-05-01 10:08:20|994.45|990.45|993.73|989.73|994.45|990.45|993.73|989.73|23
1619863710000|2021-05-01 10:08:30|993.72|989.72|993.15|989.15|993.72|989.72|993.1|989.1|22
1619863720000|2021-05-01 10:08:40|993.16|989.16|993.58|989.58|993.58|989.58|993.03|989.03|17
1619863730000|2021-05-01 10:08:50|993.55|989.55|992.99|988.99|993.79|989.79|992.89|988.89|21
1619863740000|2021-05-01 10:09:00|992.97|988.97|993.46|989.46|993.54|989.54|992.95|988.95|25
1619863750000|2021-05-01 10:09:10|993.45|989.45|993.76|989.76|993.76|989.76|993.45|989.45|21
1619863760000|2021-05-01 10:09:20|993.75|989.75|993.63|989.63|993.82|989.82|993.63|989.63|16
1619863770000|2021-05-01 10:09:30|993.68|989.68|993.74|989.74|993.77|989.77|993.53|989.53|23
1619863780000|2021-05-01 10:09:40|993.72|989.72|993.82|989.82|993.83|989.83|993.68|989.68|19
1619863790000|2021-05-01 10:09:50|993.8|989.8|994.26|990.26|994.26|990.26|993.7|989.7|21
1619863800000|2021-05-01 10:10:00|994.28|990.28|994.22|990.22|994.29|990.29|994.22|990.22|18
1619863810000|2021-05-01 10:10:10|994.26|990.26|994.89|990.89|994.89|990.89|994.25|990.25|22
1619863820000|2021-05-01 10:10:20|994.88|990.88|994.33|990.33|995|991|994.33|990.33|25
1619863830000|2021-05-01 10:10:30|994.39|990.39|994.29|990.29|994.46|990.46|994.27|990.27|23
1619863840000|2021-05-01 10:10:40|994.38|990.38|994.3|990.3|994.68|990.68|994.25|990.25|25
1619863850000|2021-05-01 10:10:50|994.24|990.24|994.54|990.54|994.59|990.59|994.22|990.22|20
1619863860000|2021-05-01 10:11:00|994.47|990.47|994.52|990.52|994.59|990.59|994.45|990.45|17
1619863870000|2021-05-01 10:11:10|994.54|990.54|994.44|990.44|994.54|990.54|994.38|990.38|18
1619863880000|2021-05-01 10:11:20|994.4|990.4|993.79|989.79|994.4|990.4|993.69|989.69|17
1619863890000|2021-05-01 10:11:30|993.72|989.72|992.47|988.47|993.72|989.72|992.43|988.43|21
1619863900000|2021-05-01 10:11:40|992.37|988.37|992.33|988.33|992.63|988.63|992.32|988.32|24
1619863910000|2021-05-01 10:11:50|992.37|988.37|992.37|988.37|992.62|988.62|992.35|988.35|19
1619863920000|2021-05-01 10:12:00|992.31|988.31|992.39|988.39|992.48|988.48|992.3|988.3|22
1619863930000|2021-05-01 10:12:10|992.4|988.4|992.28|988.28|992.56|988.56|992.28|988.28|20
1619863940000|2021-05-01 10:12:20|992.3|988.3|992.3|988.3|992.47|988.47|992.29|988.29|16
1619863950000|2021-05-01 10:12:30|992.32|988.32|992.41|988.41|992.41|988.41|992.29|988.29|7
1619863960000|2021-05-01 10:12:40|992.44|988.44|993.1|989.1|993.1|989.1|992.44|988.44|21
1619863970000|2021-05-01 10:12:50|993.08|989.08|992.96|988.96|993.12|989.12|992.71|988.71|25
1619863980000|2021-05-01 10:13:00|992.94|988.94|993.23|989.23|993.23|989.23|992.78|988.78|25
1619863990000|2021-05-01 10:13:10|993.19|989.19|993.97|989.97|993.99|989.99|993.16|989.16|25
1619864000000|2021-05-01 10:13:20|994.1|990.1|994.95|990.95|994.96|990.96|994.1|990.1|23
1619864010000|2021-05-01 10:13:30|995|991|995.64|991.64|995.65|991.65|995|991|26
1619864020000|2021-05-01 10:13:40|995.61|991.61|995.53|991.53|995.71|991.71|995.53|991.53|16
1619864030000|2021-05-01 10:13:50|995.48|991.48|995.56|991.56|995.62|991.62|995.46|991.46|15
1619864040000|2021-05-01 10:14:00|995.62|991.62|995.55|991.55|995.75|991.75|995.55|991.55|15
1619864050000|2021-05-01 10:14:10|995.56|991.56|995.41|991.41|995.64|991.64|995.39|991.39|11
1619864060000|2021-05-01 10:14:20|995.37|991.37|994.55|990.55|995.38|991.38|994.53|990.53|14
1619864070000|2021-05-01 10:14:30|994.54|990.54|993.47|989.47|994.54|990.54|993.47|989.47|26
1619864080000|2021-05-01 10:14:40|993.45|989.45|993.08|989.08|993.52|989.52|993.08|989.08|22
1619864090000|2021-05-01 10:14:50|993.1|989.1|993.28|989.28|993.3|989.3|993.05|989.05|21
1619864100000|2021-05-01 10:15:00|993.27|989.27|993.22|989.22|993.27|989.27|993.12|989.12|23
1619864110000|2021-05-01 10:15:10|993.18|989.18|993.42|989.42|993.42|989.42|993.1|989.1|12
1619864120000|2021-05-01 10:15:20|993.74|989.74|993.11|989.11|994.09|990.09|993.11|989.11|25
1619864130000|2021-05-01 10:15:30|993.07|989.07|992.86|988.86|993.09|989.09|992.86|988.86|13
1619864140000|2021-05-01 10:15:40|992.87|988.87|992.52|988.52|992.87|988.87|992.52|988.52|23
1619864150000|2021-05-01 10:15:50|992.5|988.5|991.9|987.9|992.51|988.51|991.89|987.89|14
1619864160000|2021-05-01 10:16:00|991.88|987.88|991.99|987.99|991.99|987.99|991.82|987.82|14
1619864170000|2021-05-01 10:16:10|992.05|988.05|992.16|988.16|992.18|988.18|992.05|988.05|15
1619864180000|2021-05-01 10:16:20|992.15|988.15|991.68|987.68|992.17|988.17|991.68|987.68|14
1619864190000|2021-05-01 10:16:30|991.69|987.69|991.65|987.65|991.75|987.75|991.65|987.65|14
1619864200000|2021-05-01 10:16:40|991.66|987.66|991.42|987.42|991.66|987.66|991.42|987.42|10
1619864210000|2021-05-01 10:16:50|991.43|987.43|991.34|987.34|991.44|987.44|991.34|987.34|8
1619864220000|2021-05-01 10:17:00|991.2|987.2|991.34|987.34|991.34|987.34|991.2|987.2|5
1619864230000|2021-05-01 10:17:10|991.36|987.36|991.19|987.19|991.36|987.36|991.19|987.19|17
1619864240000|2021-05-01 10:17:20|991.2|987.2|991.22|987.22|991.38|987.38|991.18|987.18|15
1619864250000|2021-05-01 10:17:30|991.23|987.23|991.27|987.27|991.27|987.27|991.23|987.23|9
1619864260000|2021-05-01 10:17:40|991.3|987.3|991.4|987.4|991.4|987.4|991.3|987.3|7
1619864270000|2021-05-01 10:17:50|991.43|987.43|992.39|988.39|992.39|988.39|991.42|987.42|10
1619864280000|2021-05-01 10:18:00|992.43|988.43|992.85|988.85|993.01|989.01|992.43|988.43|26
1619864290000|2021-05-01 10:18:10|992.72|988.72|992.64|988.64|992.72|988.72|992.4|988.4|17
1619864300000|2021-05-01 10:18:20|992.65|988.65|992.7|988.7|992.71|988.71|992.61|988.61|13
1619864310000|2021-05-01 10:18:30|992.72|988.72|993.03|989.03|993.03|989.03|992.72|988.72|14
1619864320000|2021-05-01 10:18:40|993.02|989.02|993|989|993.18|989.18|993|989|13
1619864330000|2021-05-01 10:18:50|993.01|989.01|992.62|988.62|993.01|989.01|992.53|988.53|23
1619864340000|2021-05-01 10:19:00|992.63|988.63|992.71|988.71|992.72|988.72|992.63|988.63|10
1619864350000|2021-05-01 10:19:10|992.7|988.7|992.52|988.52|992.7|988.7|992.52|988.52|11
1619864360000|2021-05-01 10:19:20|992.49|988.49|992.51|988.51|992.56|988.56|992.49|988.49|10
1619864370000|2021-05-01 10:19:30|992.55|988.55|993.02|989.02|993.05|989.05|992.55|988.55|19
1619864380000|2021-05-01 10:19:40|993.01|989.01|992.7|988.7|993.01|989.01|992.68|988.68|15
1619864390000|2021-05-01 10:19:50|992.64|988.64|992.74|988.74|992.76|988.76|992.6|988.6|17
1619864400000|2021-05-01 10:20:00|992.7|988.7|992.64|988.64|992.76|988.76|992.62|988.62|14
1619864410000|2021-05-01 10:20:10|992.63|988.63|992.61|988.61|992.63|988.63|992.49|988.49|16
1619864420000|2021-05-01 10:20:20|992.59|988.59|992.58|988.58|992.63|988.63|992.58|988.58|12
1619864430000|2021-05-01 10:20:30|992.59|988.59|992.6|988.6|992.61|988.61|992.59|988.59|10
1619864440000|2021-05-01 10:20:40|992.61|988.61|992.36|988.36|992.61|988.61|992.36|988.36|19
1619864450000|2021-05-01 10:20:50|992.17|988.17|992.26|988.26|992.32|988.32|992.17|988.17|21
1619864460000|2021-05-01 10:21:00|992.27|988.27|992.57|988.57|992.64|988.64|992.26|988.26|16
1619864470000|2021-05-01 10:21:10|992.61|988.61|993.03|989.03|993.03|989.03|992.55|988.55|16
1619864480000|2021-05-01 10:21:20|993.33|989.33|993.42|989.42|993.55|989.55|993.33|989.33|20
1619864490000|2021-05-01 10:21:30|993.41|989.41|993.39|989.39|993.45|989.45|993.35|989.35|11
1619864500000|2021-05-01 10:21:40|993.41|989.41|993.5|989.5|993.5|989.5|993.39|989.39|18
1619864510000|2021-05-01 10:21:50|993.49|989.49|993.65|989.65|993.7|989.7|993.42|989.42|15
1619864520000|2021-05-01 10:22:00|993.71|989.71|993.93|989.93|993.95|989.95|993.68|989.68|24
1619864530000|2021-05-01 10:22:10|993.92|989.92|994.12|990.12|994.12|990.12|993.92|989.92|22
1619864540000|2021-05-01 10:22:20|994.13|990.13|994.43|990.43|994.43|990.43|994.13|990.13|9
1619864550000|2021-05-01 10:22:30|994.42|990.42|994.58|990.58|994.58|990.58|994.38|990.38|17
1619864560000|2021-05-01 10:22:40|994.61|990.61|994.22|990.22|994.61|990.61|994.22|990.22|12
1619864570000|2021-05-01 10:22:50|994.25|990.25|994.49|990.49|994.49|990.49|994.25|990.25|16
1619864580000|2021-05-01 10:23:00|994.48|990.48|993.66|989.66|994.48|990.48|993.58|989.58|19
1619864590000|2021-05-01 10:23:10|993.67|989.67|993.91|989.91|993.94|989.94|993.66|989.66|13
1619864600000|2021-05-01 10:23:20|993.9|989.9|993.57|989.57|993.96|989.96|993.57|989.57|22
1619864610000|2021-05-01 10:23:30|993.44|989.44|993.39|989.39|993.48|989.48|993.16|989.16|22
1619864620000|2021-05-01 10:23:40|993.4|989.4|993.45|989.45|993.48|989.48|993.38|989.38|18
1619864630000|2021-05-01 10:23:50|993.44|989.44|993.12|989.12|993.44|989.44|993.1|989.1|16
1619864640000|2021-05-01 10:24:00|993.13|989.13|993.09|989.09|993.13|989.13|993.08|989.08|12
1619864650000|2021-05-01 10:24:10|993.11|989.11|993.08|989.08|993.11|989.11|993.06|989.06|15
1619864660000|2021-05-01 10:24:20|993.07|989.07|992.55|988.55|993.08|989.08|992.55|988.55|15
1619864670000|2021-05-01 10:24:30|992.49|988.49|992.56|988.56|992.59|988.59|992.28|988.28|18
1619864680000|2021-05-01 10:24:40|992.59|988.59|992.62|988.62|992.62|988.62|992.46|988.46|14
1619864690000|2021-05-01 10:24:50|992.65|988.65|992.36|988.36|992.66|988.66|992.26|988.26|19
1619864700000|2021-05-01 10:25:00|992.35|988.35|993.02|989.02|993.04|989.04|992.35|988.35|17
1619864710000|2021-05-01 10:25:10|993.01|989.01|992.62|988.62|993.03|989.03|992.57|988.57|26
1619864720000|2021-05-01 10:25:20|992.61|988.61|992.55|988.55|992.62|988.62|992.52|988.52|13
1619864730000|2021-05-01 10:25:30|992.53|988.53|993.38|989.38|993.39|989.39|992.53|988.53|18
1619864740000|2021-05-01 10:25:40|993.4|989.4|993.43|989.43|993.48|989.48|993.31|989.31|23
1619864750000|2021-05-01 10:25:50|993.44|989.44|993.47|989.47|993.49|989.49|993.33|989.33|14
1619864760000|2021-05-01 10:26:00|993.49|989.49|993.56|989.56|993.56|989.56|993.49|989.49|11
1619864770000|2021-05-01 10:26:10|993.58|989.58|993.67|989.67|993.67|989.67|993.58|989.58|10
1619864780000|2021-05-01 10:26:20|993.7|989.7|993.48|989.48|994.04|990.04|993.33|989.33|18
1619864790000|2021-05-01 10:26:30|993.55|989.55|994.06|990.06|994.06|990.06|993.55|989.55|19
1619864800000|2021-05-01 10:26:40|994.13|990.13|994.35|990.35|994.35|990.35|994.09|990.09|16
1619864810000|2021-05-01 10:26:50|994.4|990.4|995.04|991.04|995.13|991.13|994.4|990.4|20
1619864820000|2021-05-01 10:27:00|995.01|991.01|994.67|990.67|995.01|991.01|994.55|990.55|21
1619864830000|2021-05-01 10:27:10|994.65|990.65|994.58|990.58|994.73|990.73|994.52|990.52|20
1619864840000|2021-05-01 10:27:20|994.68|990.68|994.19|990.19|994.68|990.68|994.1|990.1|21
1619864850000|2021-05-01 10:27:30|994.22|990.22|994.38|990.38|994.61|990.61|994.14|990.14|26
1619864860000|2021-05-01 10:27:40|994.37|990.37|994.47|990.47|994.47|990.47|994.02|990.02|22
1619864870000|2021-05-01 10:27:50|994.55|990.55|994.68|990.68|995.02|991.02|994.55|990.55|23
1619864880000|2021-05-01 10:28:00|994.78|990.78|995.07|991.07|995.07|991.07|994.74|990.74|22
1619864890000|2021-05-01 10:28:10|995.03|991.03|995.21|991.21|995.21|991.21|994.92|990.92|14
1619864900000|2021-05-01 10:28:20|995.22|991.22|995.16|991.16|995.22|991.22|995.12|991.12|16
1619864910000|2021-05-01 10:28:30|995.18|991.18|995.26|991.26|995.27|991.27|995.18|991.18|14
1619864920000|2021-05-01 10:28:40|995.27|991.27|995.39|991.39|995.39|991.39|995.1|991.1|17
1619864930000|2021-05-01 10:28:50|995.41|991.41|995.58|991.58|995.62|991.62|995.41|991.41|16
1619864940000|2021-05-01 10:29:00|995.62|991.62|995.5|991.5|995.66|991.66|995.47|991.47|18
1619864950000|2021-05-01 10:29:10|995.49|991.49|995.25|991.25|995.49|991.49|995.18|991.18|20
1619864960000|2021-05-01 10:29:20|995.22|991.22|995.8|991.8|995.83|991.83|995.22|991.22|18
1619864970000|2021-05-01 10:29:30|995.81|991.81|995.65|991.65|995.81|991.81|995.56|991.56|22
1619864980000|2021-05-01 10:29:40|995.63|991.63|995.91|991.91|995.91|991.91|995.62|991.62|17
1619864990000|2021-05-01 10:29:50|996.04|992.04|995.99|991.99|996.14|992.14|995.93|991.93|20
1619865000000|2021-05-01 10:30:00|995.98|991.98|996.06|992.06|996.14|992.14|995.97|991.97|17
1619865010000|2021-05-01 10:30:10|996.04|992.04|996.51|992.51|996.51|992.51|996.04|992.04|16
1619865020000|2021-05-01 10:30:20|996.54|992.54|996.85|992.85|997.01|993.01|996.54|992.54|22
1619865030000|2021-05-01 10:30:30|996.84|992.84|996.86|992.86|996.86|992.86|996.55|992.55|18
1619865040000|2021-05-01 10:30:40|996.91|992.91|996.7|992.7|996.98|992.98|996.48|992.48|21
1619865050000|2021-05-01 10:30:50|996.76|992.76|996.9|992.9|996.99|992.99|996.69|992.69|14
1619865060000|2021-05-01 10:31:00|996.96|992.96|997.06|993.06|997.08|993.08|996.96|992.96|14
1619865070000|2021-05-01 10:31:10|997.04|993.04|997.08|993.08|997.11|993.11|996.9|992.9|14
1619865080000|2021-05-01 10:31:20|997.11|993.11|996.59|992.59|997.11|993.11|996.38|992.38|21
1619865090000|2021-05-01 10:31:30|996.58|992.58|996.64|992.64|996.64|992.64|996.52|992.52|15
1619865100000|2021-05-01 10:31:40|996.65|992.65|996.91|992.91|996.92|992.92|996.65|992.65|12
1619865110000|2021-05-01 10:31:50|996.88|992.88|996.92|992.92|996.95|992.95|996.88|992.88|17
1619865120000|2021-05-01 10:32:00|996.9|992.9|997.03|993.03|997.04|993.04|996.9|992.9|9
1619865130000|2021-05-01 10:32:10|997.02|993.02|996.72|992.72|997.02|993.02|996.64|992.64|19
1619865140000|2021-05-01 10:32:20|996.68|992.68|996.75|992.75|996.75|992.75|996.67|992.67|16
1619865150000|2021-05-01 10:32:30|996.74|992.74|997.01|993.01|997.01|993.01|996.74|992.74|13
1619865160000|2021-05-01 10:32:40|997|993|996.98|992.98|997|993|996.98|992.98|3
1619865170000|2021-05-01 10:32:50|997.01|993.01|997.04|993.04|997.05|993.05|996.98|992.98|12
1619865180000|2021-05-01 10:33:00|996.97|992.97|997.02|993.02|997.04|993.04|996.91|992.91|22
1619865190000|2021-05-01 10:33:10|996.99|992.99|996.94|992.94|997.04|993.04|996.92|992.92|22
1619865200000|2021-05-01 10:33:20|996.97|992.97|997.04|993.04|997.04|993.04|996.97|992.97|10
1619865210000|2021-05-01 10:33:30|997.03|993.03|997.07|993.07|997.08|993.08|997.01|993.01|11
1619865220000|2021-05-01 10:33:40|997.08|993.08|997.06|993.06|997.16|993.16|996.99|992.99|19
1619865230000|2021-05-01 10:33:50|997.14|993.14|997.25|993.25|997.25|993.25|997.09|993.09|10
1619865240000|2021-05-01 10:34:00|997.22|993.22|997.27|993.27|997.28|993.28|997.21|993.21|12
1619865250000|2021-05-01 10:34:10|997.21|993.21|996.96|992.96|997.27|993.27|996.93|992.93|14
1619865260000|2021-05-01 10:34:20|996.91|992.91|997.45|993.45|997.45|993.45|996.87|992.87|20
1619865270000|2021-05-01 10:34:30|997.53|993.53|997.61|993.61|997.63|993.63|997.52|993.52|13
1619865280000|2021-05-01 10:34:40|997.69|993.69|997.65|993.65|997.79|993.79|997.65|993.65|14
1619865290000|2021-05-01 10:34:50|997.67|993.67|997.91|993.91|997.93|993.93|997.65|993.65|18
1619865300000|2021-05-01 10:35:00|997.89|993.89|997.33|993.33|997.89|993.89|997.3|993.3|12
1619865310000|2021-05-01 10:35:10|997.34|993.34|997.52|993.52|997.52|993.52|997.25|993.25|18
1619865320000|2021-05-01 10:35:20|997.44|993.44|997.37|993.37|997.6|993.6|997.37|993.37|24
1619865330000|2021-05-01 10:35:30|997.42|993.42|997.58|993.58|997.64|993.64|997.39|993.39|23
1619865340000|2021-05-01 10:35:40|997.56|993.56|997.35|993.35|997.62|993.62|997.34|993.34|23
1619865350000|2021-05-01 10:35:50|997.36|993.36|997.7|993.7|997.7|993.7|997.31|993.31|22
1619865360000|2021-05-01 10:36:00|997.68|993.68|997.48|993.48|997.83|993.83|997.48|993.48|20
1619865370000|2021-05-01 10:36:10|997.45|993.45|997.33|993.33|997.48|993.48|997.25|993.25|22
1619865380000|2021-05-01 10:36:20|997.34|993.34|997.37|993.37|997.53|993.53|997.32|993.32|22
1619865390000|2021-05-01 10:36:30|997.36|993.36|997.34|993.34|997.45|993.45|997.34|993.34|18
1619865400000|2021-05-01 10:36:40|997.43|993.43|996.86|992.86|997.43|993.43|996.86|992.86|19
1619865410000|2021-05-01 10:36:50|996.87|992.87|996.88|992.88|996.94|992.94|996.84|992.84|21
1619865420000|2021-05-01 10:37:00|996.94|992.94|997.22|993.22|997.82|993.82|996.94|992.94|28
1619865430000|2021-05-01 10:37:10|997.18|993.18|997.05|993.05|997.19|993.19|997.05|993.05|22
1619865440000|2021-05-01 10:37:20|997.06|993.06|997.05|993.05|997.07|993.07|996.97|992.97|13
1619865450000|2021-05-01 10:37:30|996.98|992.98|997.03|993.03|997.04|993.04|996.96|992.96|17
1619865460000|2021-05-01 10:37:40|996.96|992.96|996.92|992.92|996.96|992.96|996.64|992.64|25
1619865470000|2021-05-01 10:37:50|996.9|992.9|997.03|993.03|997.13|993.13|996.85|992.85|19
1619865480000|2021-05-01 10:38:00|997.02|993.02|996.88|992.88|997.06|993.06|996.87|992.87|20
1619865490000|2021-05-01 10:38:10|996.9|992.9|996.82|992.82|996.9|992.9|996.81|992.81|15
1619865500000|2021-05-01 10:38:20|996.79|992.79|996.79|992.79|996.85|992.85|996.78|992.78|9
1619865510000|2021-05-01 10:38:30|996.72|992.72|996.71|992.71|996.72|992.72|996.69|992.69|5
1619865520000|2021-05-01 10:38:40|996.72|992.72|996.7|992.7|996.74|992.74|996.69|992.69|6
1619865530000|2021-05-01 10:38:50|996.73|992.73|996.71|992.71|996.73|992.73|996.71|992.71|2
1619865540000|2021-05-01 10:39:00|996.82|992.82|997.89|993.89|997.91|993.91|996.82|992.82|21
1619865550000|2021-05-01 10:39:10|997.9|993.9|997.99|993.99|997.99|993.99|997.9|993.9|5
1619865560000|2021-05-01 10:39:20|998.03|994.03|997.84|993.84|998.18|994.18|997.69|993.69|20
1619865570000|2021-05-01 10:39:30|997.72|993.72|997.86|993.86|998.12|994.12|997.72|993.72|16
1619865580000|2021-05-01 10:39:40|997.82|993.82|997.93|993.93|998.05|994.05|997.8|993.8|19
1619865590000|2021-05-01 10:39:50|997.91|993.91|998.23|994.23|998.23|994.23|997.89|993.89|14
1619865600000|2021-05-01 10:40:00|998.22|994.22|998.2|994.2|998.47|994.47|998.2|994.2|19
1619865610000|2021-05-01 10:40:10|998.17|994.17|998.2|994.2|998.31|994.31|998.16|994.16|14
1619865620000|2021-05-01 10:40:20|998.18|994.18|998.19|994.19|998.21|994.21|998.12|994.12|14
1619865630000|2021-05-01 10:40:30|998.16|994.16|997.87|993.87|998.23|994.23|997.87|993.87|15
1619865640000|2021-05-01 10:40:40|997.93|993.93|998.1|994.1|998.13|994.13|997.93|993.93|16
1619865650000|2021-05-01 10:40:50|998.12|994.12|997.96|993.96|998.12|994.12|997.75|993.75|20
1619865660000|2021-05-01 10:41:00|997.92|993.92|997.73|993.73|997.96|993.96|997.73|993.73|22
1619865670000|2021-05-01 10:41:10|997.75|993.75|997.56|993.56|997.75|993.75|997.3|993.3|22
1619865680000|2021-05-01 10:41:20|997.57|993.57|997.61|993.61|997.65|993.65|997.56|993.56|11
1619865690000|2021-05-01 10:41:30|997.62|993.62|997.55|993.55|997.62|993.62|997.55|993.55|11
1619865700000|2021-05-01 10:41:40|997.54|993.54|997.61|993.61|997.61|993.61|997.4|993.4|7
1619865710000|2021-05-01 10:41:50|997.7|993.7|997.34|993.34|997.75|993.75|997.32|993.32|21
1619865720000|2021-05-01 10:42:00|997.31|993.31|997.26|993.26|997.39|993.39|997.21|993.21|22
1619865730000|2021-05-01 10:42:10|997.23|993.23|997.32|993.32|997.33|993.33|997.23|993.23|10
1619865750000|2021-05-01 10:42:30|997.34|993.34|997.31|993.31|997.36|993.36|997.31|993.31|4
1619865780000|2021-05-01 10:43:00|997.46|993.46|998.18|994.18|998.18|994.18|997.46|993.46|9
1619865790000|2021-05-01 10:43:10|998.17|994.17|997.88|993.88|998.19|994.19|997.78|993.78|16
1619865800000|2021-05-01 10:43:20|997.93|993.93|998.17|994.17|998.19|994.19|997.91|993.91|21
1619865810000|2021-05-01 10:43:30|998.15|994.15|998.08|994.08|998.21|994.21|998.08|994.08|18
1619865820000|2021-05-01 10:43:40|998.02|994.02|998.21|994.21|998.31|994.31|998.02|994.02|19
1619865830000|2021-05-01 10:43:50|998.29|994.29|998.26|994.26|998.29|994.29|998.21|994.21|20
1619865840000|2021-05-01 10:44:00|998.27|994.27|997.71|993.71|998.27|994.27|997.71|993.71|24
1619865850000|2021-05-01 10:44:10|997.7|993.7|997.55|993.55|997.79|993.79|997.52|993.52|22
1619865860000|2021-05-01 10:44:20|997.54|993.54|997.48|993.48|997.65|993.65|997.48|993.48|21
1619865870000|2021-05-01 10:44:30|997.51|993.51|997.1|993.1|997.52|993.52|997.1|993.1|23
1619865880000|2021-05-01 10:44:40|997.11|993.11|997.5|993.5|997.55|993.55|997.1|993.1|21
1619865890000|2021-05-01 10:44:50|997.51|993.51|997.64|993.64|997.65|993.65|997.42|993.42|13
1619865900000|2021-05-01 10:45:00|997.65|993.65|997.59|993.59|997.65|993.65|997.4|993.4|21
1619865910000|2021-05-01 10:45:10|997.57|993.57|997.68|993.68|997.7|993.7|997.45|993.45|20
1619865920000|2021-05-01 10:45:20|997.66|993.66|997.5|993.5|997.66|993.66|997.47|993.47|21
1619865930000|2021-05-01 10:45:30|997.49|993.49|997.47|993.47|997.54|993.54|997.44|993.44|19
1619865940000|2021-05-01 10:45:40|997.48|993.48|997.71|993.71|997.81|993.81|997.48|993.48|17
1619865950000|2021-05-01 10:45:50|997.65|993.65|997.52|993.52|997.68|993.68|997.42|993.42|23
1619865960000|2021-05-01 10:46:00|997.5|993.5|997.45|993.45|997.5|993.5|997.42|993.42|18
1619865970000|2021-05-01 10:46:10|997.43|993.43|997.41|993.41|997.47|993.47|997.29|993.29|21
1619865980000|2021-05-01 10:46:20|997.32|993.32|997.26|993.26|997.36|993.36|997.26|993.26|18
1619865990000|2021-05-01 10:46:30|997.25|993.25|997.24|993.24|997.25|993.25|997.18|993.18|14
1619866000000|2021-05-01 10:46:40|997.2|993.2|996.85|992.85|997.2|993.2|996.79|992.79|22
1619866010000|2021-05-01 10:46:50|996.89|992.89|997|993|997.03|993.03|996.89|992.89|17
1619866020000|2021-05-01 10:47:00|996.98|992.98|996.73|992.73|996.98|992.98|996.72|992.72|17
1619866030000|2021-05-01 10:47:10|996.72|992.72|996.7|992.7|996.73|992.73|996.68|992.68|15
1619866040000|2021-05-01 10:47:20|996.71|992.71|996.04|992.04|996.71|992.71|996.04|992.04|13
1619866050000|2021-05-01 10:47:30|996.03|992.03|995.19|991.19|996.03|992.03|995.19|991.19|24
1619866060000|2021-05-01 10:47:40|995.16|991.16|995.02|991.02|995.16|991.16|995.02|991.02|15
1619866070000|2021-05-01 10:47:50|994.94|990.94|994.64|990.64|994.94|990.94|994.64|990.64|25
1619866080000|2021-05-01 10:48:00|994.66|990.66|996.21|992.21|996.21|992.21|994.64|990.64|26
1619866090000|2021-05-01 10:48:10|996.25|992.25|996.11|992.11|996.38|992.38|995.87|991.87|21
1619866100000|2021-05-01 10:48:20|996.1|992.1|996.74|992.74|996.74|992.74|995.76|991.76|26
1619866110000|2021-05-01 10:48:30|996.72|992.72|996.21|992.21|996.76|992.76|996.21|992.21|20
1619866120000|2021-05-01 10:48:40|996.22|992.22|996.49|992.49|996.5|992.5|996.15|992.15|19
1619866130000|2021-05-01 10:48:50|996.54|992.54|996.02|992.02|996.55|992.55|996.02|992.02|23
1619866140000|2021-05-01 10:49:00|996.03|992.03|996.06|992.06|996.14|992.14|995.93|991.93|20
1619866150000|2021-05-01 10:49:10|996.07|992.07|996.11|992.11|996.12|992.12|996.04|992.04|11
1619866160000|2021-05-01 10:49:20|996.1|992.1|996.09|992.09|996.12|992.12|996.07|992.07|11
1619866170000|2021-05-01 10:49:30|996.11|992.11|996.08|992.08|996.11|992.11|996.08|992.08|8
1619866180000|2021-05-01 10:49:40|996.1|992.1|996.85|992.85|996.86|992.86|996.1|992.1|16
1619866190000|2021-05-01 10:49:50|996.84|992.84|996.63|992.63|996.86|992.86|996.63|992.63|13
1619866200000|2021-05-01 10:50:00|996.58|992.58|995.91|991.91|996.66|992.66|995.91|991.91|26
1619866210000|2021-05-01 10:50:10|996.02|992.02|996.35|992.35|996.5|992.5|996.02|992.02|24
1619866220000|2021-05-01 10:50:20|996.29|992.29|996.85|992.85|996.85|992.85|996.29|992.29|21
1619866230000|2021-05-01 10:50:30|996.84|992.84|997.74|993.74|997.74|993.74|996.84|992.84|23
1619866240000|2021-05-01 10:50:40|997.79|993.79|997.39|993.39|997.79|993.79|997.38|993.38|17
1619866250000|2021-05-01 10:50:50|997.4|993.4|997.58|993.58|997.64|993.64|997.4|993.4|18
1619866260000|2021-05-01 10:51:00|997.57|993.57|997.56|993.56|997.59|993.59|997.47|993.47|14
1619866270000|2021-05-01 10:51:10|997.57|993.57|998.11|994.11|998.11|994.11|997.57|993.57|21
1619866280000|2021-05-01 10:51:20|998.2|994.2|998.27|994.27|998.27|994.27|998.15|994.15|14
1619866290000|2021-05-01 10:51:30|998.33|994.33|998.81|994.81|998.82|994.82|998.33|994.33|12
1619866300000|2021-05-01 10:51:40|998.82|994.82|999.17|995.17|999.18|995.18|998.82|994.82|12
1619866310000|2021-05-01 10:51:50|999.16|995.16|999.31|995.31|999.32|995.32|999.13|995.13|14
1619866320000|2021-05-01 10:52:00|999.3|995.3|999.57|995.57|999.57|995.57|999.27|995.27|13
1619866330000|2021-05-01 10:52:10|999.59|995.59|1000.04|996.04|1000.14|996.14|999.59|995.59|17
1619866340000|2021-05-01 10:52:20|1000.05|996.05|1000.19|996.19|1000.19|996.19|1000.05|996.05|8
1619866350000|2021-05-01 10:52:30|1000.23|996.23|1000.83|996.83|1000.83|996.83|1000.13|996.13|19
1619866360000|2021-05-01 10:52:40|1000.84|996.84|1001.9|997.9|1001.94|997.94|1000.84|996.84|19
1619866370000|2021-05-01 10:52:50|1001.88|997.88|1002.02|998.02|1002.05|998.05|1001.88|997.88|12
1619866380000|2021-05-01 10:53:00|1002.03|998.03|1001.03|997.03|1002.05|998.05|1000.9|996.9|23
1619866390000|2021-05-01 10:53:10|1001.02|997.02|999.47|995.47|1001.02|997.02|999.47|995.47|23
1619866400000|2021-05-01 10:53:20|999.48|995.48|999.36|995.36|999.52|995.52|999.25|995.25|20
1619866410000|2021-05-01 10:53:30|999.37|995.37|999.46|995.46|999.56|995.56|999.37|995.37|21
1619866420000|2021-05-01 10:53:40|999.45|995.45|1000.85|996.85|1001.07|997.07|999.26|995.26|23
1619866430000|2021-05-01 10:53:50|1000.9|996.9|1000.23|996.23|1000.94|996.94|1000.19|996.19|25
1619866440000|2021-05-01 10:54:00|1000.24|996.24|1000.18|996.18|1000.24|996.24|1000.11|996.11|21
1619866450000|2021-05-01 10:54:10|1000.19|996.19|1001.06|997.06|1001.06|997.06|1000.17|996.17|22
1619866460000|2021-05-01 10:54:20|1001.02|997.02|1000.59|996.59|1001.09|997.09|1000.59|996.59|23
1619866470000|2021-05-01 10:54:30|1000.58|996.58|1000.56|996.56|1000.68|996.68|1000.56|996.56|11
1619866480000|2021-05-01 10:54:40|1000.55|996.55|1000.98|996.98|1001.01|997.01|1000.53|996.53|20
1619866490000|2021-05-01 10:54:50|1000.97|996.97|1000.91|996.91|1001.03|997.03|1000.9|996.9|20
1619866500000|2021-05-01 10:55:00|1000.89|996.89|1000.2|996.2|1000.92|996.92|1000.11|996.11|21
1619866510000|2021-05-01 10:55:10|1000.17|996.17|1000.31|996.31|1000.31|996.31|1000.05|996.05|18
1619866520000|2021-05-01 10:55:20|1000.3|996.3|1000.91|996.91|1000.92|996.92|1000.27|996.27|20
1619866530000|2021-05-01 10:55:30|1000.87|996.87|1000.88|996.88|1000.91|996.91|1000.87|996.87|7
1619866540000|2021-05-01 10:55:40|1000.87|996.87|1000.89|996.89|1000.91|996.91|1000.85|996.85|10
1619866550000|2021-05-01 10:55:50|1000.87|996.87|1000.81|996.81|1000.89|996.89|1000.81|996.81|9
1619866560000|2021-05-01 10:56:00|1000.8|996.8|1000.96|996.96|1000.96|996.96|1000.8|996.8|14
1619866570000|2021-05-01 10:56:10|1000.97|996.97|1001.83|997.83|1001.84|997.84|1000.97|996.97|20
1619866580000|2021-05-01 10:56:20|1001.7|997.7|1001.75|997.75|1001.76|997.76|1001.37|997.37|24
1619866590000|2021-05-01 10:56:30|1001.86|997.86|1002.09|998.09|1002.09|998.09|1001.85|997.85|16
1619866600000|2021-05-01 10:56:40|1002.02|998.02|1001.82|997.82|1002.02|998.02|1001.74|997.74|13
1619866610000|2021-05-01 10:56:50|1001.8|997.8|1001.48|997.48|1001.8|997.8|1001.38|997.38|26
1619866620000|2021-05-01 10:57:00|1001.6|997.6|1001.59|997.59|1001.6|997.6|1001.48|997.48|16
1619866630000|2021-05-01 10:57:10|1001.6|997.6|1002.04|998.04|1002.04|998.04|1001.55|997.55|16
1619866640000|2021-05-01 10:57:20|1002.07|998.07|1002.12|998.12|1002.18|998.18|1002.07|998.07|12
1619866650000|2021-05-01 10:57:30|1002.13|998.13|1002.18|998.18|1002.23|998.23|1002.13|998.13|15
1619866660000|2021-05-01 10:57:40|1002.16|998.16|1002.19|998.19|1002.25|998.25|1002.16|998.16|14
1619866670000|2021-05-01 10:57:50|1002.16|998.16|1002.19|998.19|1002.2|998.2|1002.16|998.16|6
1619866680000|2021-05-01 10:58:00|1002.2|998.2|1002.2|998.2|1002.24|998.24|1002|998|5
1619866690000|2021-05-01 10:58:10|1002.16|998.16|1001.23|997.23|1002.16|998.16|1001.2|997.2|23
1619866700000|2021-05-01 10:58:20|1001.2|997.2|1000.71|996.71|1001.22|997.22|1000.68|996.68|19
1619866710000|2021-05-01 10:58:30|1000.65|996.65|1000.11|996.11|1000.65|996.65|1000.09|996.09|22
1619866720000|2021-05-01 10:58:40|999.96|995.96|1000.08|996.08|1000.26|996.26|999.81|995.81|23
1619866730000|2021-05-01 10:58:50|1000.07|996.07|999.84|995.84|1000.11|996.11|999.8|995.8|10
1619866740000|2021-05-01 10:59:00|999.81|995.81|999.5|995.5|999.81|995.81|999.5|995.5|14
1619866750000|2021-05-01 10:59:10|999.64|995.64|999.43|995.43|999.64|995.64|999.43|995.43|20
1619866760000|2021-05-01 10:59:20|999.42|995.42|998.7|994.7|999.42|995.42|998.69|994.69|25
1619866770000|2021-05-01 10:59:30|998.71|994.71|999.48|995.48|999.51|995.51|998.65|994.65|24
1619866780000|2021-05-01 10:59:40|999.41|995.41|999.29|995.29|999.44|995.44|998.98|994.98|20
1619866790000|2021-05-01 10:59:50|999.26|995.26|999.28|995.28|999.33|995.33|999.05|995.05|23
1619866800000|2021-05-01 11:00:00|999.25|995.25|1000.32|996.32|1000.32|996.32|999.23|995.23|25
1619866810000|2021-05-01 11:00:10|1000.37|996.37|1000.23|996.23|1000.44|996.44|1000.23|996.23|26
1619866820000|2021-05-01 11:00:20|1000.27|996.27|1001.53|997.53|1001.53|997.53|1000.27|996.27|23
1619866830000|2021-05-01 11:00:30|1001.62|997.62|1001.72|997.72|1001.72|997.72|1001.6|997.6|15
1619866840000|2021-05-01 11:00:40|1001.67|997.67|1001.36|997.36|1001.76|997.76|1001.36|997.36|25
1619866850000|2021-05-01 11:00:50|1001.35|997.35|1001.68|997.68|1001.69|997.69|1001.35|997.35|20
1619866860000|2021-05-01 11:01:00|1001.63|997.63|1001.58|997.58|1001.72|997.72|1001.52|997.52|19
1619866870000|2021-05-01 11:01:10|1001.52|997.52|1001.44|997.44|1001.52|997.52|1001.38|997.38|15
1619866880000|2021-05-01 11:01:20|1001.43|997.43|1001.62|997.62|1001.66|997.66|1001.43|997.43|17
1619866890000|2021-05-01 11:01:30|1001.56|997.56|1000.84|996.84|1001.58|997.58|1000.81|996.81|23
1619866900000|2021-05-01 11:01:40|1000.8|996.8|1000.9|996.9|1000.96|996.96|1000.77|996.77|22
1619866910000|2021-05-01 11:01:50|1000.91|996.91|1001.18|997.18|1001.41|997.41|1000.91|996.91|22
1619866920000|2021-05-01 11:02:00|1001.15|997.15|1000.53|996.53|1001.16|997.16|1000.53|996.53|19
1619866930000|2021-05-01 11:02:10|1000.45|996.45|1000.26|996.26|1000.53|996.53|1000.26|996.26|26
1619866940000|2021-05-01 11:02:20|1000.27|996.27|1000.32|996.32|1000.44|996.44|1000.18|996.18|20
1619866950000|2021-05-01 11:02:30|1000.37|996.37|1001.08|997.08|1001.12|997.12|1000.37|996.37|23
1619866960000|2021-05-01 11:02:40|1001.06|997.06|1000.65|996.65|1001.13|997.13|1000.51|996.51|23
1619866970000|2021-05-01 11:02:50|1000.6|996.6|1000.67|996.67|1000.69|996.69|1000.52|996.52|18
1619866980000|2021-05-01 11:03:00|1000.72|996.72|1000.18|996.18|1000.83|996.83|1000.18|996.18|21
1619866990000|2021-05-01 11:03:10|1000.14|996.14|1000.01|996.01|1000.14|996.14|1000.01|996.01|16
1619867000000|2021-05-01 11:03:20|1000.03|996.03|1000.05|996.05|1000.08|996.08|1000.03|996.03|16
1619867010000|2021-05-01 11:03:30|1000.06|996.06|1000.08|996.08|1000.15|996.15|1000.02|996.02|19
1619867020000|2021-05-01 11:03:40|1000.09|996.09|1000.08|996.08|1000.29|996.29|1000.08|996.08|15
1619867030000|2021-05-01 11:03:50|1000.09|996.09|1000.15|996.15|1000.16|996.16|1000.08|996.08|9
1619867040000|2021-05-01 11:04:00|1000.14|996.14|999.73|995.73|1000.14|996.14|999.73|995.73|9
1619867050000|2021-05-01 11:04:10|999.74|995.74|999.62|995.62|999.74|995.74|999.54|995.54|10
1619867060000|2021-05-01 11:04:20|999.56|995.56|999.56|995.56|999.56|995.56|999.56|995.56|1
1619867070000|2021-05-01 11:04:30|999.45|995.45|999.23|995.23|999.45|995.45|999.14|995.14|8
1619867080000|2021-05-01 11:04:40|999.24|995.24|1000.11|996.11|1000.17|996.17|999.24|995.24|19
1619867090000|2021-05-01 11:04:50|1000.06|996.06|999.63|995.63|1000.06|996.06|999.53|995.53|18
1619867100000|2021-05-01 11:05:00|999.64|995.64|999.63|995.63|999.65|995.65|999.63|995.63|4
1619867110000|2021-05-01 11:05:10|999.64|995.64|1000.33|996.33|1000.33|996.33|999.64|995.64|12
1619867120000|2021-05-01 11:05:20|1000.31|996.31|1000.76|996.76|1000.76|996.76|1000.26|996.26|15
1619867130000|2021-05-01 11:05:30|1000.77|996.77|1000.81|996.81|1000.97|996.97|1000.77|996.77|12
1619867140000|2021-05-01 11:05:40|1000.8|996.8|1001.25|997.25|1001.25|997.25|1000.8|996.8|9
1619867150000|2021-05-01 11:05:50|1001.24|997.24|1001.1|997.1|1001.24|997.24|1001.09|997.09|8
1619867160000|2021-05-01 11:06:00|1001.09|997.09|1000.15|996.15|1001.1|997.1|1000.15|996.15|21
1619867170000|2021-05-01 11:06:10|1000.13|996.13|1000.19|996.19|1000.19|996.19|1000.13|996.13|10
1619867180000|2021-05-01 11:06:20|1000.22|996.22|1000.48|996.48|1000.51|996.51|1000.22|996.22|15
1619867190000|2021-05-01 11:06:30|1000.44|996.44|1000.4|996.4|1000.47|996.47|1000.4|996.4|8
1619867200000|2021-05-01 11:06:40|1000.42|996.42|1000.34|996.34|1000.46|996.46|1000.31|996.31|9
1619867210000|2021-05-01 11:06:50|1000.32|996.32|1000.4|996.4|1000.41|996.41|1000.29|996.29|8
1619867220000|2021-05-01 11:07:00|1000.39|996.39|999.7|995.7|1000.39|996.39|999.7|995.7|19
1619867230000|2021-05-01 11:07:10|999.66|995.66|999.3|995.3|999.66|995.66|999.07|995.07|15
1619867240000|2021-05-01 11:07:20|999.7|995.7|999.69|995.69|999.82|995.82|999.68|995.68|13
1619867250000|2021-05-01 11:07:30|999.67|995.67|999.65|995.65|999.73|995.73|999.59|995.59|12
1619867260000|2021-05-01 11:07:40|999.62|995.62|999.78|995.78|999.78|995.78|999.62|995.62|8
1619867270000|2021-05-01 11:07:50|999.77|995.77|999.74|995.74|999.77|995.77|999.72|995.72|5
1619867280000|2021-05-01 11:08:00|999.73|995.73|999.42|995.42|999.73|995.73|999.26|995.26|7
1619867290000|2021-05-01 11:08:10|999.44|995.44|999.3|995.3|999.44|995.44|999.28|995.28|7
1619867300000|2021-05-01 11:08:20|999.38|995.38|999.71|995.71|999.73|995.73|999.38|995.38|7
1619867310000|2021-05-01 11:08:30|999.72|995.72|999.77|995.77|999.77|995.77|999.7|995.7|7
1619867320000|2021-05-01 11:08:40|999.79|995.79|1000.04|996.04|1000.04|996.04|999.79|995.79|4
1619867330000|2021-05-01 11:08:50|1000.05|996.05|1000.15|996.15|1000.16|996.16|1000.01|996.01|20
1619867340000|2021-05-01 11:09:00|1000.16|996.16|999.4|995.4|1000.21|996.21|999.4|995.4|20
1619867350000|2021-05-01 11:09:10|999.39|995.39|999.09|995.09|999.39|995.39|999.09|995.09|14
1619867360000|2021-05-01 11:09:20|999.1|995.1|999.81|995.81|999.85|995.85|999.08|995.08|21
1619867370000|2021-05-01 11:09:30|999.84|995.84|999.9|995.9|999.91|995.91|999.78|995.78|18
1619867380000|2021-05-01 11:09:40|999.89|995.89|1000.13|996.13|1000.13|996.13|999.77|995.77|14
1619867390000|2021-05-01 11:09:50|1000.2|996.2|1000.39|996.39|1000.39|996.39|1000.19|996.19|11
1619867400000|2021-05-01 11:10:00|1000.47|996.47|1000.27|996.27|1000.75|996.75|1000.27|996.27|24
1619867410000|2021-05-01 11:10:10|1000.2|996.2|1000.1|996.1|1000.2|996.2|1000.06|996.06|11
1619867420000|2021-05-01 11:10:20|1000.17|996.17|1000.11|996.11|1000.31|996.31|1000.11|996.11|16
1619867430000|2021-05-01 11:10:30|1000.13|996.13|1000.2|996.2|1000.26|996.26|1000.08|996.08|15
1619867440000|2021-05-01 11:10:40|1000.19|996.19|1000.08|996.08|1000.19|996.19|1000.08|996.08|10
1619867450000|2021-05-01 11:10:50|1000.1|996.1|1000.06|996.06|1000.1|996.1|1000.04|996.04|5
1619867460000|2021-05-01 11:11:00|1000.08|996.08|999.66|995.66|1000.08|996.08|999.65|995.65|20
1619867470000|2021-05-01 11:11:10|999.72|995.72|1000.8|996.8|1000.86|996.86|999.72|995.72|23
1619867480000|2021-05-01 11:11:20|1000.69|996.69|1000.72|996.72|1000.82|996.82|1000.28|996.28|25
1619867490000|2021-05-01 11:11:30|1000.82|996.82|1001.01|997.01|1001.05|997.05|1000.74|996.74|21
1619867500000|2021-05-01 11:11:40|1000.99|996.99|1001.14|997.14|1001.26|997.26|1000.99|996.99|26
1619867510000|2021-05-01 11:11:50|1001.18|997.18|1001.29|997.29|1001.29|997.29|1001.12|997.12|17
1619867520000|2021-05-01 11:12:00|1001.37|997.37|1001.32|997.32|1001.51|997.51|1001.32|997.32|18
1619867530000|2021-05-01 11:12:10|1001.15|997.15|1001.05|997.05|1001.15|997.15|1000.8|996.8|22
1619867540000|2021-05-01 11:12:20|1001.07|997.07|1001.52|997.52|1001.52|997.52|1001.07|997.07|15
1619867550000|2021-05-01 11:12:30|1001.5|997.5|1001.4|997.4|1001.5|997.5|1001.39|997.39|19
1619867560000|2021-05-01 11:12:40|1001.46|997.46|1001.74|997.74|1001.74|997.74|1001.46|997.46|21
1619867570000|2021-05-01 11:12:50|1001.73|997.73|1001.75|997.75|1001.86|997.86|1001.48|997.48|24
1619867580000|2021-05-01 11:13:00|1001.71|997.71|1001.41|997.41|1001.76|997.76|1001.4|997.4|18
1619867590000|2021-05-01 11:13:10|1001.43|997.43|1001.5|997.5|1001.52|997.52|1001.36|997.36|18
1619867600000|2021-05-01 11:13:20|1001.48|997.48|1001.84|997.84|1001.85|997.85|1001.46|997.46|20
1619867610000|2021-05-01 11:13:30|1001.83|997.83|1001.74|997.74|1001.83|997.83|1001.68|997.68|17
1619867620000|2021-05-01 11:13:40|1001.75|997.75|1001.78|997.78|1001.78|997.78|1001.7|997.7|21
1619867630000|2021-05-01 11:13:50|1001.77|997.77|1002.05|998.05|1002.06|998.06|1001.73|997.73|16
1619867640000|2021-05-01 11:14:00|1002.07|998.07|1001.49|997.49|1002.13|998.13|1001.45|997.45|20
1619867650000|2021-05-01 11:14:10|1001.4|997.4|1002.04|998.04|1002.04|998.04|1001.4|997.4|22
1619867660000|2021-05-01 11:14:20|1002.05|998.05|1002.03|998.03|1002.1|998.1|1002|998|14
1619867670000|2021-05-01 11:14:30|1002.04|998.04|1001.85|997.85|1002.1|998.1|1001.81|997.81|20
1619867680000|2021-05-01 11:14:40|1001.88|997.88|1001.9|997.9|1001.92|997.92|1001.86|997.86|15
1619867690000|2021-05-01 11:14:50|1002|998|1002.06|998.06|1002.06|998.06|1002|998|8
1619867700000|2021-05-01 11:15:00|1002.07|998.07|1002.02|998.02|1002.08|998.08|1001.94|997.94|11
1619867710000|2021-05-01 11:15:10|1002.01|998.01|1001.85|997.85|1002.02|998.02|1001.85|997.85|14
1619867720000|2021-05-01 11:15:20|1001.84|997.84|1002.18|998.18|1002.22|998.22|1001.82|997.82|23
1619867730000|2021-05-01 11:15:30|1002.19|998.19|1002.23|998.23|1002.34|998.34|1002.19|998.19|15
1619867740000|2021-05-01 11:15:40|1002.28|998.28|1002.5|998.5|1002.56|998.56|1002.08|998.08|20
1619867750000|2021-05-01 11:15:50|1002.48|998.48|1002.66|998.66|1002.66|998.66|1002.38|998.38|17
1619867760000|2021-05-01 11:16:00|1002.62|998.62|1002.43|998.43|1002.64|998.64|1002.4|998.4|15
1619867770000|2021-05-01 11:16:10|1002.4|998.4|1001.8|997.8|1002.41|998.41|1001.8|997.8|20
1619867780000|2021-05-01 11:16:20|1001.86|997.86|1002.46|998.46|1002.5|998.5|1001.86|997.86|17
1619867790000|2021-05-01 11:16:30|1002.45|998.45|1002.3|998.3|1002.45|998.45|1002.27|998.27|16
1619867800000|2021-05-01 11:16:40|1002.29|998.29|1002.32|998.32|1002.32|998.32|1002.29|998.29|9
1619867810000|2021-05-01 11:16:50|1002.29|998.29|1002.32|998.32|1002.38|998.38|1002.29|998.29|15
1619867820000|2021-05-01 11:17:00|1002.29|998.29|1002.04|998.04|1002.29|998.29|1002.02|998.02|15
1619867830000|2021-05-01 11:17:10|1001.89|997.89|1001.86|997.86|1001.92|997.92|1001.85|997.85|12
1619867840000|2021-05-01 11:17:20|1001.89|997.89|1001.89|997.89|1002.04|998.04|1001.89|997.89|16
1619867850000|2021-05-01 11:17:30|1001.86|997.86|1001.92|997.92|1001.95|997.95|1001.83|997.83|15
1619867860000|2021-05-01 11:17:40|1001.91|997.91|1001.9|997.9|1001.92|997.92|1001.9|997.9|10
1619867870000|2021-05-01 11:17:50|1001.91|997.91|1001.87|997.87|1001.92|997.92|1001.8|997.8|19
1619867880000|2021-05-01 11:18:00|1001.88|997.88|1001.79|997.79|1001.88|997.88|1001.79|997.79|13
1619867890000|2021-05-01 11:18:10|1001.78|997.78|1002.05|998.05|1002.05|998.05|1001.72|997.72|17
1619867900000|2021-05-01 11:18:20|1002.06|998.06|1003.06|999.06|1003.06|999.06|1002.02|998.02|22
1619867910000|2021-05-01 11:18:30|1003.18|999.18|1005.13|1001.13|1005.13|1001.13|1003.18|999.18|26
1619867920000|2021-05-01 11:18:40|1005.11|1001.11|1005|1001|1005.31|1001.31|1004.55|1000.55|22
1619867930000|2021-05-01 11:18:50|1004.98|1000.98|1005.32|1001.32|1005.34|1001.34|1004.98|1000.98|16
1619867940000|2021-05-01 11:19:00|1005.34|1001.34|1005.61|1001.61|1005.61|1001.61|1005.16|1001.16|21
1619867950000|2021-05-01 11:19:10|1005.58|1001.58|1006.26|1002.26|1006.26|1002.26|1005.55|1001.55|22
1619867960000|2021-05-01 11:19:20|1006.27|1002.27|1006.69|1002.69|1006.69|1002.69|1006.25|1002.25|16
1619867970000|2021-05-01 11:19:30|1006.7|1002.7|1006.81|1002.81|1006.84|1002.84|1006.56|1002.56|23
1619867980000|2021-05-01 11:19:40|1006.77|1002.77|1007.28|1003.28|1007.28|1003.28|1006.77|1002.77|20
1619867990000|2021-05-01 11:19:50|1007.25|1003.25|1007.16|1003.16|1007.3|1003.3|1007.02|1003.02|20
1619868000000|2021-05-01 11:20:00|1007.15|1003.15|1005.92|1001.92|1007.15|1003.15|1005.92|1001.92|25
1619868010000|2021-05-01 11:20:10|1005.89|1001.89|1005.1|1001.1|1005.89|1001.89|1005.05|1001.05|23
1619868020000|2021-05-01 11:20:20|1005.04|1001.04|1005.18|1001.18|1005.2|1001.2|1005|1001|23
1619868030000|2021-05-01 11:20:30|1005.22|1001.22|1005.15|1001.15|1005.22|1001.22|1005.14|1001.14|12
1619868040000|2021-05-01 11:20:40|1005.12|1001.12|1004.75|1000.75|1005.15|1001.15|1004.7|1000.7|20
1619868050000|2021-05-01 11:20:50|1004.76|1000.76|1005.99|1001.99|1006.09|1002.09|1004.74|1000.74|27
1619868060000|2021-05-01 11:21:00|1005.97|1001.97|1005.29|1001.29|1005.97|1001.97|1005.21|1001.21|25
1619868070000|2021-05-01 11:21:10|1005.18|1001.18|1004.72|1000.72|1005.21|1001.21|1004.71|1000.71|21
1619868080000|2021-05-01 11:21:20|1004.73|1000.73|1005.44|1001.44|1005.6|1001.6|1004.73|1000.73|25
1619868090000|2021-05-01 11:21:30|1005.31|1001.31|1004.59|1000.59|1005.31|1001.31|1004.59|1000.59|26
1619868100000|2021-05-01 11:21:40|1004.6|1000.6|1004.58|1000.58|1004.81|1000.81|1004.58|1000.58|10
1619868110000|2021-05-01 11:21:50|1004.57|1000.57|1004.59|1000.59|1004.59|1000.59|1004.42|1000.42|19
1619868120000|2021-05-01 11:22:00|1004.6|1000.6|1004.62|1000.62|1004.63|1000.63|1004.56|1000.56|14
1619868130000|2021-05-01 11:22:10|1004.61|1000.61|1004.23|1000.23|1004.61|1000.61|1004.22|1000.22|12
1619868140000|2021-05-01 11:22:20|1004.28|1000.28|1004.28|1000.28|1004.29|1000.29|1004.24|1000.24|8
1619868150000|2021-05-01 11:22:30|1004.26|1000.26|1004.24|1000.24|1004.26|1000.26|1004.22|1000.22|8
1619868160000|2021-05-01 11:22:40|1004.08|1000.08|1003.77|999.77|1004.23|1000.23|1003.77|999.77|17
1619868170000|2021-05-01 11:22:50|1003.95|999.95|1003.77|999.77|1003.99|999.99|1003.77|999.77|7
1619868180000|2021-05-01 11:23:00|1003.79|999.79|1003.47|999.47|1004.02|1000.02|1002.49|998.49|19
1619868190000|2021-05-01 11:23:10|1003.59|999.59|1003.26|999.26|1003.73|999.73|1003.04|999.04|21
1619868200000|2021-05-01 11:23:20|1003.04|999.04|1003.07|999.07|1003.69|999.69|1003.02|999.02|20
1619868210000|2021-05-01 11:23:30|1003.02|999.02|1003.23|999.23|1003.78|999.78|1002.05|998.05|23
1619868220000|2021-05-01 11:23:40|1003.33|999.33|1003.12|999.12|1003.43|999.43|1003.11|999.11|15
1619868230000|2021-05-01 11:23:50|1003.09|999.09|1003.14|999.14|1003.27|999.27|1003.07|999.07|8
1619868240000|2021-05-01 11:24:00|1003.26|999.26|1003.16|999.16|1003.26|999.26|1002.88|998.88|16
1619868250000|2021-05-01 11:24:10|1003.18|999.18|1003.3|999.3|1003.41|999.41|1003.18|999.18|13
1619868260000|2021-05-01 11:24:20|1003.28|999.28|1003.17|999.17|1003.31|999.31|1003.15|999.15|16
1619868270000|2021-05-01 11:24:30|1003.18|999.18|1003.02|999.02|1003.19|999.19|1003|999|10
1619868280000|2021-05-01 11:24:40|1003.05|999.05|1003.02|999.02|1003.25|999.25|1003|999|17
1619868290000|2021-05-01 11:24:50|1003.18|999.18|1003|999|1003.3|999.3|1002.97|998.97|18
1619868300000|2021-05-01 11:25:00|1003.13|999.13|1003.07|999.07|1003.25|999.25|1002.61|998.61|27
1619868310000|2021-05-01 11:25:10|1002.81|998.81|1002.69|998.69|1003|999|1002.35|998.35|19
1619868320000|2021-05-01 11:25:20|1002.7|998.7|1002.51|998.51|1002.7|998.7|1002.35|998.35|18
1619868330000|2021-05-01 11:25:30|1002.36|998.36|1002.56|998.56|1002.56|998.56|1002.32|998.32|19
1619868340000|2021-05-01 11:25:40|1002.42|998.42|1002.49|998.49|1003.19|999.19|1002.42|998.42|27
1619868350000|2021-05-01 11:25:50|1002.97|998.97|1002.88|998.88|1003.28|999.28|1002.72|998.72|17
1619868360000|2021-05-01 11:26:00|1002.97|998.97|1002.77|998.77|1003.4|999.4|1002.77|998.77|16
1619868370000|2021-05-01 11:26:10|1002.8|998.8|1002.75|998.75|1003.04|999.04|1002.71|998.71|16
1619868380000|2021-05-01 11:26:20|1002.92|998.92|1002.74|998.74|1002.94|998.94|1002.55|998.55|11
1619868390000|2021-05-01 11:26:30|1002.55|998.55|1002.89|998.89|1002.9|998.9|1002.55|998.55|14
1619868400000|2021-05-01 11:26:40|1002.88|998.88|1002.89|998.89|1003.02|999.02|1002.77|998.77|19
1619868410000|2021-05-01 11:26:50|1002.9|998.9|1002.89|998.89|1002.9|998.9|1002.7|998.7|8
1619868420000|2021-05-01 11:27:00|1002.95|998.95|1003|999|1003|999|1002.82|998.82|12
1619868430000|2021-05-01 11:27:10|1002.83|998.83|1002.83|998.83|1003|999|1002.83|998.83|5
1619868440000|2021-05-01 11:27:20|1003|999|1003|999|1003|999|1002.83|998.83|5
1619868450000|2021-05-01 11:27:30|1002.97|998.97|1002.86|998.86|1003|999|1002.84|998.84|8
1619868460000|2021-05-01 11:27:40|1002.87|998.87|1002.69|998.69|1002.91|998.91|1002.69|998.69|8
1619868470000|2021-05-01 11:27:50|1002.65|998.65|1002.65|998.65|1002.89|998.89|1002.65|998.65|6
1619868480000|2021-05-01 11:28:00|1002.86|998.86|1002.65|998.65|1002.88|998.88|1002.65|998.65|10
1619868490000|2021-05-01 11:28:10|1002.76|998.76|1003.64|999.64|1003.64|999.64|1002.43|998.43|12
1619868500000|2021-05-01 11:28:20|1003.84|999.84|1004.34|1000.34|1004.34|1000.34|1003.59|999.59|23
1619868510000|2021-05-01 11:28:30|1004.09|1000.09|1004.32|1000.32|1004.61|1000.61|1004.09|1000.09|16
1619868520000|2021-05-01 11:28:40|1004.31|1000.31|1004.21|1000.21|1004.59|1000.59|1004.15|1000.15|22
1619868530000|2021-05-01 11:28:50|1004.3|1000.3|1004.21|1000.21|1004.59|1000.59|1004.05|1000.05|16
1619868540000|2021-05-01 11:29:00|1004.1|1000.1|1003.64|999.64|1004.21|1000.21|1003.64|999.64|14
1619868550000|2021-05-01 11:29:10|1003.83|999.83|1003.34|999.34|1003.86|999.86|1003.32|999.32|16
1619868560000|2021-05-01 11:29:20|1003.36|999.36|1003.18|999.18|1003.4|999.4|1003.13|999.13|9
1619868570000|2021-05-01 11:29:30|1003.14|999.14|1003.45|999.45|1003.54|999.54|1003.14|999.14|9
1619868580000|2021-05-01 11:29:40|1003.42|999.42|1003.46|999.46|1003.54|999.54|1003.42|999.42|10
1619868590000|2021-05-01 11:29:50|1003.47|999.47|1003.45|999.45|1003.47|999.47|1003.43|999.43|4
1619868600000|2021-05-01 11:30:00|1003.64|999.64|1003.51|999.51|1003.7|999.7|1003.51|999.51|7
1619868610000|2021-05-01 11:30:10|1003.45|999.45|1003.45|999.45|1003.46|999.46|1003.45|999.45|3
1619868620000|2021-05-01 11:30:20|1003.65|999.65|1003.29|999.29|1003.65|999.65|1003.29|999.29|9
1619868630000|2021-05-01 11:30:30|1003.28|999.28|1003.13|999.13|1003.28|999.28|1003.12|999.12|17
1619868640000|2021-05-01 11:30:40|1003.18|999.18|1003.18|999.18|1003.47|999.47|1003.01|999.01|20
1619868650000|2021-05-01 11:30:50|1003.2|999.2|1003.13|999.13|1003.3|999.3|1003|999|16
1619868660000|2021-05-01 11:31:00|1003.14|999.14|1002.67|998.67|1003.15|999.15|1002.67|998.67|16
1619868670000|2021-05-01 11:31:10|1002.58|998.58|1002.36|998.36|1002.58|998.58|1002.35|998.35|10
1619868680000|2021-05-01 11:31:20|1002.38|998.38|1002.07|998.07|1002.38|998.38|1002.07|998.07|13
1619868690000|2021-05-01 11:31:30|1002.06|998.06|1001.85|997.85|1002.06|998.06|1001.62|997.62|20
1619868700000|2021-05-01 11:31:40|1001.84|997.84|1002.04|998.04|1002.06|998.06|1001.84|997.84|10
1619868710000|2021-05-01 11:31:50|1002|998|1001.67|997.67|1002|998|1001.66|997.66|14
1619868720000|2021-05-01 11:32:00|1001.68|997.68|1001.74|997.74|1002|998|1001.66|997.66|20
1619868730000|2021-05-01 11:32:10|1001.72|997.72|1001.57|997.57|1001.74|997.74|1001.52|997.52|16
1619868740000|2021-05-01 11:32:20|1001.56|997.56|1001.53|997.53|1001.57|997.57|1001.53|997.53|5
1619868770000|2021-05-01 11:32:50|1001.58|997.58|1002.08|998.08|1002.13|998.13|1001.56|997.56|12
1619868780000|2021-05-01 11:33:00|1002.02|998.02|1001.86|997.86|1002.07|998.07|1001.86|997.86|10
1619868790000|2021-05-01 11:33:10|1001.88|997.88|1001.9|997.9|1002.05|998.05|1001.88|997.88|19
1619868800000|2021-05-01 11:33:20|1001.89|997.89|1002.02|998.02|1002.14|998.14|1001.89|997.89|15
1619868810000|2021-05-01 11:33:30|1002.09|998.09|1002.08|998.08|1002.09|998.09|1002.08|998.08|2
1619868820000|2021-05-01 11:33:40|1002.1|998.1|1001.93|997.93|1002.1|998.1|1001.93|997.93|10
1619868830000|2021-05-01 11:33:50|1001.94|997.94|1001.95|997.95|1002|998|1001.94|997.94|11
1619868840000|2021-05-01 11:34:00|1001.98|997.98|1001.99|997.99|1002.01|998.01|1001.98|997.98|5
1619868850000|2021-05-01 11:34:10|1001.96|997.96|1001.86|997.86|1001.99|997.99|1001.83|997.83|12
1619868860000|2021-05-01 11:34:20|1001.87|997.87|1001.86|997.86|1001.94|997.94|1001.86|997.86|6
1619868870000|2021-05-01 11:34:30|1001.93|997.93|1001.93|997.93|1001.93|997.93|1001.92|997.92|5
1619868880000|2021-05-01 11:34:40|1001.99|997.99|1001.99|997.99|1001.99|997.99|1001.99|997.99|1
1619868890000|2021-05-01 11:34:50|1001.93|997.93|1001.9|997.9|1001.96|997.96|1001.88|997.88|6
1619868900000|2021-05-01 11:35:00|1001.89|997.89|1001.69|997.69|1001.89|997.89|1001.68|997.68|10
1619868910000|2021-05-01 11:35:10|1001.47|997.47|1001.25|997.25|1001.6|997.6|1001.22|997.22|12
1619868920000|2021-05-01 11:35:20|1001.24|997.24|1001.08|997.08|1001.26|997.26|1001.07|997.07|11
1619868930000|2021-05-01 11:35:30|1001.07|997.07|1001.07|997.07|1001.23|997.23|1000.7|996.7|16
1619868940000|2021-05-01 11:35:40|1000.93|996.93|1000.86|996.86|1001.31|997.31|1000.51|996.51|23
1619868950000|2021-05-01 11:35:50|1000.85|996.85|1000.81|996.81|1000.86|996.86|1000.81|996.81|12
1619868960000|2021-05-01 11:36:00|1000.87|996.87|1001.05|997.05|1001.16|997.16|1000.87|996.87|14
1619868970000|2021-05-01 11:36:10|1001.04|997.04|1001.37|997.37|1001.66|997.66|1001.04|997.04|19
1619868980000|2021-05-01 11:36:20|1001.41|997.41|1001.26|997.26|1001.7|997.7|1001.26|997.26|19
1619868990000|2021-05-01 11:36:30|1001.32|997.32|1001.47|997.47|1001.84|997.84|1001.04|997.04|26
1619869000000|2021-05-01 11:36:40|1001.48|997.48|1001.92|997.92|1002.06|998.06|1001.47|997.47|26
1619869010000|2021-05-01 11:36:50|1001.98|997.98|1002.15|998.15|1002.15|998.15|1001.89|997.89|15
1619869020000|2021-05-01 11:37:00|1002.16|998.16|1001.79|997.79|1002.25|998.25|1001.79|997.79|24
1619869030000|2021-05-01 11:37:10|1002.12|998.12|1002.78|998.78|1002.78|998.78|1002.04|998.04|26
1619869040000|2021-05-01 11:37:20|1002.44|998.44|1002.79|998.79|1002.95|998.95|1002.29|998.29|22
1619869050000|2021-05-01 11:37:30|1002.84|998.84|1002.97|998.97|1003|999|1002.81|998.81|19
1619869060000|2021-05-01 11:37:40|1002.95|998.95|1002.6|998.6|1003.02|999.02|1002.59|998.59|26
1619869070000|2021-05-01 11:37:50|1002.63|998.63|1002.78|998.78|1002.87|998.87|1002.54|998.54|24
1619869080000|2021-05-01 11:38:00|1002.75|998.75|1003.02|999.02|1003.07|999.07|1002.73|998.73|21
1619869090000|2021-05-01 11:38:10|1003.03|999.03|1002.8|998.8|1003.09|999.09|1002.71|998.71|20
1619869100000|2021-05-01 11:38:20|1002.74|998.74|1002.79|998.79|1002.91|998.91|1002.74|998.74|23
1619869110000|2021-05-01 11:38:30|1002.84|998.84|1002.97|998.97|1002.97|998.97|1002.67|998.67|20
1619869120000|2021-05-01 11:38:40|1003.03|999.03|1003.13|999.13|1003.16|999.16|1003.03|999.03|23
1619869130000|2021-05-01 11:38:50|1003.12|999.12|1003.17|999.17|1003.2|999.2|1003.12|999.12|17
1619869140000|2021-05-01 11:39:00|1003.14|999.14|1002.6|998.6|1003.21|999.21|1002.58|998.58|23
1619869150000|2021-05-01 11:39:10|1002.57|998.57|1003.14|999.14|1003.14|999.14|1002.22|998.22|19
1619869160000|2021-05-01 11:39:20|1003.13|999.13|1002.99|998.99|1003.67|999.67|1002.89|998.89|24
1619869170000|2021-05-01 11:39:30|1003.01|999.01|1002.94|998.94|1003.02|999.02|1002.93|998.93|21
1619869180000|2021-05-01 11:39:40|1002.96|998.96|1002.45|998.45|1003|999|1002.45|998.45|16
1619869190000|2021-05-01 11:39:50|1002.46|998.46|1002.09|998.09|1002.46|998.46|1002.09|998.09|16
1619869200000|2021-05-01 11:40:00|1002.07|998.07|1002.88|998.88|1002.89|998.89|1002.07|998.07|24
1619869210000|2021-05-01 11:40:10|1002.89|998.89|1002.62|998.62|1002.89|998.89|1002.31|998.31|20
1619869220000|2021-05-01 11:40:20|1002.53|998.53|1002.54|998.54|1002.61|998.61|1002.53|998.53|18
1619869230000|2021-05-01 11:40:30|1002.42|998.42|1002.43|998.43|1002.51|998.51|1002.4|998.4|12
1619869240000|2021-05-01 11:40:40|1002.44|998.44|1002.71|998.71|1002.76|998.76|1002.44|998.44|17
1619869250000|2021-05-01 11:40:50|1002.81|998.81|1003.61|999.61|1003.72|999.72|1002.81|998.81|20
1619869260000|2021-05-01 11:41:00|1003.6|999.6|1003.86|999.86|1003.92|999.92|1003.57|999.57|22
1619869270000|2021-05-01 11:41:10|1003.88|999.88|1003.6|999.6|1003.96|999.96|1003.56|999.56|23
1619869280000|2021-05-01 11:41:20|1003.58|999.58|1003.35|999.35|1003.6|999.6|1003.21|999.21|24
1619869290000|2021-05-01 11:41:30|1003.37|999.37|1003.47|999.47|1003.62|999.62|1003.32|999.32|27
1619869300000|2021-05-01 11:41:40|1003.5|999.5|1003.49|999.49|1003.54|999.54|1003.47|999.47|16
1619869310000|2021-05-01 11:41:50|1003.51|999.51|1003.78|999.78|1003.81|999.81|1003.49|999.49|15
1619869320000|2021-05-01 11:42:00|1003.76|999.76|1003.29|999.29|1003.76|999.76|1003.24|999.24|23
1619869330000|2021-05-01 11:42:10|1003.31|999.31|1002.78|998.78|1003.37|999.37|1002.78|998.78|23
1619869340000|2021-05-01 11:42:20|1002.74|998.74|1002.65|998.65|1002.74|998.74|1002.17|998.17|24
1619869350000|2021-05-01 11:42:30|1002.69|998.69|1002.75|998.75|1002.76|998.76|1002.63|998.63|10
1619869360000|2021-05-01 11:42:40|1002.76|998.76|1003.17|999.17|1003.19|999.19|1002.58|998.58|17
1619869370000|2021-05-01 11:42:50|1003.19|999.19|1003.07|999.07|1003.19|999.19|1002.91|998.91|25
1619869380000|2021-05-01 11:43:00|1003.03|999.03|1003.19|999.19|1003.29|999.29|1003.03|999.03|17
1619869390000|2021-05-01 11:43:10|1003.2|999.2|1003.3|999.3|1003.43|999.43|1003.16|999.16|24
1619869400000|2021-05-01 11:43:20|1003.28|999.28|1003.35|999.35|1003.36|999.36|1003.28|999.28|7
1619869410000|2021-05-01 11:43:30|1003.36|999.36|1003.14|999.14|1003.6|999.6|1002.98|998.98|26
1619869420000|2021-05-01 11:43:40|1003.13|999.13|1003.25|999.25|1003.4|999.4|1003.11|999.11|25
1619869430000|2021-05-01 11:43:50|1003.33|999.33|1003.32|999.32|1003.36|999.36|1003.26|999.26|21
1619869440000|2021-05-01 11:44:00|1003.35|999.35|1002.56|998.56|1003.36|999.36|1002.55|998.55|23
1619869450000|2021-05-01 11:44:10|1002.54|998.54|1002.21|998.21|1002.54|998.54|1002.09|998.09|24
1619869460000|2021-05-01 11:44:20|1002.23|998.23|1002.33|998.33|1002.36|998.36|1002.16|998.16|19
1619869470000|2021-05-01 11:44:30|1002.32|998.32|1003.1|999.1|1003.26|999.26|1002.32|998.32|15
1619869480000|2021-05-01 11:44:40|1003.11|999.11|1003.1|999.1|1003.26|999.26|1003.1|999.1|18
1619869490000|2021-05-01 11:44:50|1003.03|999.03|1002.38|998.38|1003.03|999.03|1002.18|998.18|21
1619869500000|2021-05-01 11:45:00|1002.39|998.39|1003.26|999.26|1003.36|999.36|1002.37|998.37|22
1619869510000|2021-05-01 11:45:10|1003.27|999.27|1003.15|999.15|1003.27|999.27|1002.96|998.96|18
1619869520000|2021-05-01 11:45:20|1003.16|999.16|1003.33|999.33|1003.33|999.33|1003.15|999.15|20
1619869530000|2021-05-01 11:45:30|1003.39|999.39|1003.28|999.28|1003.39|999.39|1003.2|999.2|16
1619869540000|2021-05-01 11:45:40|1003.36|999.36|1003.47|999.47|1003.47|999.47|1003.25|999.25|19
1619869550000|2021-05-01 11:45:50|1003.48|999.48|1003.2|999.2|1003.48|999.48|1002.88|998.88|22
1619869560000|2021-05-01 11:46:00|1003.38|999.38|1003.02|999.02|1003.38|999.38|1003.02|999.02|23
1619869570000|2021-05-01 11:46:10|1003.03|999.03|1002.81|998.81|1003.03|999.03|1002.64|998.64|22
1619869580000|2021-05-01 11:46:20|1002.78|998.78|1002.61|998.61|1002.79|998.79|1002.37|998.37|22
1619869590000|2021-05-01 11:46:30|1002.67|998.67|1002.74|998.74|1002.74|998.74|1002.63|998.63|17
1619869600000|2021-05-01 11:46:40|1002.72|998.72|1002.69|998.69|1002.74|998.74|1002.63|998.63|20
1619869610000|2021-05-01 11:46:50|1002.67|998.67|1002.71|998.71|1002.71|998.71|1002.63|998.63|20
1619869620000|2021-05-01 11:47:00|1002.67|998.67|1002.73|998.73|1002.78|998.78|1002.62|998.62|22
1619869630000|2021-05-01 11:47:10|1002.72|998.72|1002.68|998.68|1002.77|998.77|1002.61|998.61|17
1619869640000|2021-05-01 11:47:20|1002.67|998.67|1002.66|998.66|1002.67|998.67|1002.59|998.59|16
1619869650000|2021-05-01 11:47:30|1002.63|998.63|1002.75|998.75|1002.75|998.75|1002.28|998.28|22
1619869660000|2021-05-01 11:47:40|1002.71|998.71|1002.68|998.68|1002.71|998.71|1002.55|998.55|22
1619869670000|2021-05-01 11:47:50|1002.69|998.69|1002.7|998.7|1002.77|998.77|1002.58|998.58|21
1619869680000|2021-05-01 11:48:00|1002.68|998.68|1002.74|998.74|1002.75|998.75|1002.63|998.63|22
1619869690000|2021-05-01 11:48:10|1002.71|998.71|1002.68|998.68|1002.75|998.75|1002.63|998.63|21
1619869700000|2021-05-01 11:48:20|1002.66|998.66|1002.54|998.54|1002.66|998.66|1002.49|998.49|16
1619869710000|2021-05-01 11:48:30|1002.58|998.58|1002.63|998.63|1002.66|998.66|1002.58|998.58|15
1619869720000|2021-05-01 11:48:40|1002.67|998.67|1002.64|998.64|1002.67|998.67|1002.64|998.64|12
1619869730000|2021-05-01 11:48:50|1002.67|998.67|1002.86|998.86|1002.88|998.88|1002.66|998.66|10
1619869740000|2021-05-01 11:49:00|1002.88|998.88|1003.11|999.11|1003.15|999.15|1002.88|998.88|10
1619869750000|2021-05-01 11:49:10|1003.09|999.09|1003.01|999.01|1003.09|999.09|1003.01|999.01|8
1619869760000|2021-05-01 11:49:20|1003|999|1003.05|999.05|1003.06|999.06|1002.97|998.97|6
1619869770000|2021-05-01 11:49:30|1003.03|999.03|1003.5|999.5|1003.55|999.55|1003|999|15
1619869780000|2021-05-01 11:49:40|1003.51|999.51|1003.55|999.55|1003.63|999.63|1003.46|999.46|19
1619869790000|2021-05-01 11:49:50|1003.54|999.54|1003.64|999.64|1003.64|999.64|1003.5|999.5|15
1619869800000|2021-05-01 11:50:00|1003.62|999.62|1003.12|999.12|1003.65|999.65|1003.12|999.12|20
1619869810000|2021-05-01 11:50:10|1003.11|999.11|1003.25|999.25|1003.25|999.25|1003.11|999.11|16
1619869820000|2021-05-01 11:50:20|1003.24|999.24|1003.42|999.42|1003.42|999.42|1003.19|999.19|12
1619869830000|2021-05-01 11:50:30|1003.62|999.62|1003.74|999.74|1003.75|999.75|1003.53|999.53|23
1619869840000|2021-05-01 11:50:40|1003.75|999.75|1003.58|999.58|1003.75|999.75|1003.35|999.35|19
1619869850000|2021-05-01 11:50:50|1003.66|999.66|1003.76|999.76|1003.78|999.78|1003.66|999.66|27
1619869860000|2021-05-01 11:51:00|1003.72|999.72|1003.74|999.74|1003.76|999.76|1003.67|999.67|20
1619869870000|2021-05-01 11:51:10|1003.63|999.63|1003.55|999.55|1003.72|999.72|1003.47|999.47|19
1619869880000|2021-05-01 11:51:20|1003.56|999.56|1003.09|999.09|1003.57|999.57|1003.07|999.07|18
1619869890000|2021-05-01 11:51:30|1003.07|999.07|1003.59|999.59|1003.59|999.59|1003.07|999.07|22
1619869900000|2021-05-01 11:51:40|1003.55|999.55|1003.72|999.72|1003.75|999.75|1003.55|999.55|19
1619869910000|2021-05-01 11:51:50|1003.7|999.7|1003.5|999.5|1003.7|999.7|1003.37|999.37|22
1619869920000|2021-05-01 11:52:00|1003.48|999.48|1003.06|999.06|1003.48|999.48|1003.06|999.06|18
1619869930000|2021-05-01 11:52:10|1003.05|999.05|1003.16|999.16|1003.16|999.16|1002.95|998.95|13
1619869940000|2021-05-01 11:52:20|1003.12|999.12|1003.23|999.23|1003.23|999.23|1003.09|999.09|9
1619869950000|2021-05-01 11:52:30|1003.33|999.33|1003.32|999.32|1003.53|999.53|1003.25|999.25|13
1619869960000|2021-05-01 11:52:40|1003.34|999.34|1003.36|999.36|1003.4|999.4|1003.27|999.27|9
1619869970000|2021-05-01 11:52:50|1003.28|999.28|1003.57|999.57|1003.57|999.57|1003.28|999.28|17
1619869980000|2021-05-01 11:53:00|1003.55|999.55|1003.4|999.4|1003.57|999.57|1003.37|999.37|16
1619869990000|2021-05-01 11:53:10|1003.41|999.41|1003.45|999.45|1003.46|999.46|1003.4|999.4|15
1619870000000|2021-05-01 11:53:20|1003.47|999.47|1004.13|1000.13|1004.13|1000.13|1003.47|999.47|11
1619870010000|2021-05-01 11:53:30|1004.19|1000.19|1004.25|1000.25|1004.25|1000.25|1004.19|1000.19|11
1619870020000|2021-05-01 11:53:40|1004.24|1000.24|1004.68|1000.68|1004.68|1000.68|1004.24|1000.24|15
1619870030000|2021-05-01 11:53:50|1004.78|1000.78|1005.12|1001.12|1005.14|1001.14|1004.78|1000.78|7
1619870040000|2021-05-01 11:54:00|1005.11|1001.11|1004.75|1000.75|1005.11|1001.11|1004.65|1000.65|19
1619870050000|2021-05-01 11:54:10|1004.69|1000.69|1004.45|1000.45|1004.73|1000.73|1004.44|1000.44|20
1619870060000|2021-05-01 11:54:20|1004.46|1000.46|1004.51|1000.51|1004.59|1000.59|1004.43|1000.43|18
1619870070000|2021-05-01 11:54:30|1004.5|1000.5|1004.96|1000.96|1004.96|1000.96|1004.5|1000.5|16
1619870080000|2021-05-01 11:54:40|1004.98|1000.98|1005.12|1001.12|1005.35|1001.35|1004.96|1000.96|23
1619870090000|2021-05-01 11:54:50|1005.13|1001.13|1004.86|1000.86|1005.13|1001.13|1004.77|1000.77|14
1619870100000|2021-05-01 11:55:00|1004.99|1000.99|1005.02|1001.02|1005.12|1001.12|1004.9|1000.9|19
1619870110000|2021-05-01 11:55:10|1005.03|1001.03|1005.09|1001.09|1005.09|1001.09|1005|1001|8
1619870120000|2021-05-01 11:55:20|1005.14|1001.14|1005.25|1001.25|1005.25|1001.25|1005.05|1001.05|19
1619870130000|2021-05-01 11:55:30|1005.24|1001.24|1005.19|1001.19|1005.31|1001.31|1005.17|1001.17|19
1619870140000|2021-05-01 11:55:40|1005.05|1001.05|1006.17|1002.17|1006.29|1002.29|1004.94|1000.94|15
1619870150000|2021-05-01 11:55:50|1006.19|1002.19|1006.79|1002.79|1006.79|1002.79|1006.19|1002.19|14
1619870160000|2021-05-01 11:56:00|1006.8|1002.8|1008.06|1004.06|1008.26|1004.26|1006.69|1002.69|22
1619870170000|2021-05-01 11:56:10|1008.05|1004.05|1009.07|1005.07|1009.07|1005.07|1008.03|1004.03|21
1619870180000|2021-05-01 11:56:20|1009.08|1005.08|1009.02|1005.02|1009.23|1005.23|1008.68|1004.68|20
1619870190000|2021-05-01 11:56:30|1009.24|1005.24|1009.43|1005.43|1009.55|1005.55|1009.15|1005.15|18
1619870200000|2021-05-01 11:56:40|1009.45|1005.45|1012.91|1008.91|1012.91|1008.91|1009.34|1005.34|25
1619870210000|2021-05-01 11:56:50|1012.72|1008.72|1012.48|1008.48|1013.63|1009.63|1012.29|1008.29|26
1619870220000|2021-05-01 11:57:00|1012.45|1008.45|1011.79|1007.79|1012.49|1008.49|1011.67|1007.67|25
1619870230000|2021-05-01 11:57:10|1011.66|1007.66|1011.91|1007.91|1011.91|1007.91|1010.89|1006.89|25
1619870240000|2021-05-01 11:57:20|1011.7|1007.7|1012.52|1008.52|1012.52|1008.52|1011.08|1007.08|23
1619870250000|2021-05-01 11:57:30|1012.51|1008.51|1012.41|1008.41|1012.51|1008.51|1011.9|1007.9|24
1619870260000|2021-05-01 11:57:40|1012.48|1008.48|1012.27|1008.27|1012.51|1008.51|1012.22|1008.22|23
1619870270000|2021-05-01 11:57:50|1012.28|1008.28|1012.18|1008.18|1012.28|1008.28|1011.57|1007.57|27
1619870280000|2021-05-01 11:58:00|1012.07|1008.07|1011.76|1007.76|1012.18|1008.18|1011.66|1007.66|20
1619870290000|2021-05-01 11:58:10|1011.75|1007.75|1012.31|1008.31|1012.35|1008.35|1011.37|1007.37|24
1619870300000|2021-05-01 11:58:20|1012.3|1008.3|1014|1010|1014|1010|1012.3|1008.3|24
1619870310000|2021-05-01 11:58:30|1014.01|1010.01|1013.45|1009.45|1014.02|1010.02|1013.35|1009.35|20
1619870320000|2021-05-01 11:58:40|1013.31|1009.31|1014.28|1010.28|1014.33|1010.33|1013.27|1009.27|22
1619870330000|2021-05-01 11:58:50|1014.27|1010.27|1014.25|1010.25|1014.33|1010.33|1013.89|1009.89|17
1619870340000|2021-05-01 11:59:00|1014.29|1010.29|1012.2|1008.2|1014.29|1010.29|1012.05|1008.05|27
1619870350000|2021-05-01 11:59:10|1012.32|1008.32|1012.39|1008.39|1012.43|1008.43|1012.17|1008.17|20
1619870360000|2021-05-01 11:59:20|1012.27|1008.27|1011.2|1007.2|1012.4|1008.4|1010.82|1006.82|26
1619870370000|2021-05-01 11:59:30|1011.19|1007.19|1012.43|1008.43|1012.65|1008.65|1011.19|1007.19|27
1619870380000|2021-05-01 11:59:40|1012.61|1008.61|1012.83|1008.83|1013.45|1009.45|1012.61|1008.61|23
1619870390000|2021-05-01 11:59:50|1012.77|1008.77|1013.33|1009.33|1013.5|1009.5|1012.58|1008.58|24
1619870400000|2021-05-01 12:00:00|1013.39|1009.39|1012.84|1008.84|1013.43|1009.43|1012.3|1008.3|25
1619870410000|2021-05-01 12:00:10|1012.97|1008.97|1012.67|1008.67|1013.1|1009.1|1012.61|1008.61|22
1619870420000|2021-05-01 12:00:20|1012.68|1008.68|1012.25|1008.25|1012.68|1008.68|1012.16|1008.16|23
1619870430000|2021-05-01 12:00:30|1012.23|1008.23|1012.5|1008.5|1012.5|1008.5|1012.18|1008.18|19
1619870440000|2021-05-01 12:00:40|1012.52|1008.52|1012.59|1008.59|1012.64|1008.64|1012.26|1008.26|25
1619870450000|2021-05-01 12:00:50|1012.56|1008.56|1011.96|1007.96|1012.56|1008.56|1011.96|1007.96|22
1619870460000|2021-05-01 12:01:00|1011.97|1007.97|1012.03|1008.03|1012.05|1008.05|1011.97|1007.97|12
1619870470000|2021-05-01 12:01:10|1012.04|1008.04|1012.06|1008.06|1012.17|1008.17|1012.03|1008.03|14
1619870480000|2021-05-01 12:01:20|1012.07|1008.07|1011.05|1007.05|1012.07|1008.07|1010.87|1006.87|25
1619870490000|2021-05-01 12:01:30|1011.01|1007.01|1010.98|1006.98|1011.04|1007.04|1010.94|1006.94|15
1619870500000|2021-05-01 12:01:40|1010.99|1006.99|1010.91|1006.91|1011.02|1007.02|1010.84|1006.84|20
1619870510000|2021-05-01 12:01:50|1010.95|1006.95|1010.69|1006.69|1010.95|1006.95|1010.63|1006.63|21
1619870520000|2021-05-01 12:02:00|1010.68|1006.68|1011.26|1007.26|1011.46|1007.46|1010.67|1006.67|20
1619870530000|2021-05-01 12:02:10|1011.25|1007.25|1010.56|1006.56|1011.25|1007.25|1010.56|1006.56|20
1619870540000|2021-05-01 12:02:20|1010.61|1006.61|1009.69|1005.69|1010.61|1006.61|1009.69|1005.69|24
1619870550000|2021-05-01 12:02:30|1009.61|1005.61|1009.74|1005.74|1010.09|1006.09|1009.57|1005.57|25
1619870560000|2021-05-01 12:02:40|1009.71|1005.71|1009.12|1005.12|1009.71|1005.71|1009.12|1005.12|25
1619870570000|2021-05-01 12:02:50|1009.09|1005.09|1008.59|1004.59|1009.09|1005.09|1008.55|1004.55|20
1619870580000|2021-05-01 12:03:00|1008.6|1004.6|1008.14|1004.14|1008.6|1004.6|1008.13|1004.13|22
1619870590000|2021-05-01 12:03:10|1008.13|1004.13|1007.72|1003.72|1008.21|1004.21|1007.7|1003.7|26
1619870600000|2021-05-01 12:03:20|1007.71|1003.71|1007.31|1003.31|1007.71|1003.71|1007.31|1003.31|20
1619870610000|2021-05-01 12:03:30|1007.3|1003.3|1007.06|1003.06|1007.3|1003.3|1007.06|1003.06|22
1619870620000|2021-05-01 12:03:40|1007.05|1003.05|1007.23|1003.23|1007.23|1003.23|1006.38|1002.38|22
1619870630000|2021-05-01 12:03:50|1007.37|1003.37|1007.82|1003.82|1007.89|1003.89|1007.37|1003.37|22
1619870640000|2021-05-01 12:04:00|1007.76|1003.76|1008.23|1004.23|1008.23|1004.23|1007.41|1003.41|26
1619870650000|2021-05-01 12:04:10|1008.16|1004.16|1008.87|1004.87|1009|1005|1008.15|1004.15|28
1619870660000|2021-05-01 12:04:20|1008.95|1004.95|1009.14|1005.14|1009.43|1005.43|1008.95|1004.95|23
1619870670000|2021-05-01 12:04:30|1009.12|1005.12|1009.96|1005.96|1009.96|1005.96|1009.12|1005.12|23
1619870680000|2021-05-01 12:04:40|1010|1006|1009.56|1005.56|1010|1006|1009.56|1005.56|22
1619870690000|2021-05-01 12:04:50|1009.43|1005.43|1009.03|1005.03|1009.45|1005.45|1009.03|1005.03|23
1619870700000|2021-05-01 12:05:00|1008.97|1004.97|1009.45|1005.45|1009.48|1005.48|1008.66|1004.66|22
1619870710000|2021-05-01 12:05:10|1009.43|1005.43|1009.7|1005.7|1009.73|1005.73|1009.38|1005.38|23
1619870720000|2021-05-01 12:05:20|1009.75|1005.75|1010.26|1006.26|1010.71|1006.71|1009.75|1005.75|27
1619870730000|2021-05-01 12:05:30|1010.32|1006.32|1010.52|1006.52|1010.81|1006.81|1010.32|1006.32|22
1619870740000|2021-05-01 12:05:40|1009.96|1005.96|1010.49|1006.49|1010.5|1006.5|1009.87|1005.87|25
1619870750000|2021-05-01 12:05:50|1010.5|1006.5|1010.79|1006.79|1010.82|1006.82|1010.46|1006.46|24
1619870760000|2021-05-01 12:06:00|1010.8|1006.8|1011|1007|1011.09|1007.09|1010.75|1006.75|21
1619870770000|2021-05-01 12:06:10|1011.02|1007.02|1010.84|1006.84|1011.08|1007.08|1010.44|1006.44|24
1619870780000|2021-05-01 12:06:20|1010.83|1006.83|1010.27|1006.27|1010.85|1006.85|1010.23|1006.23|25
1619870790000|2021-05-01 12:06:30|1010.23|1006.23|1009.98|1005.98|1010.36|1006.36|1009.98|1005.98|19
1619870800000|2021-05-01 12:06:40|1009.83|1005.83|1009.23|1005.23|1009.83|1005.83|1009.1|1005.1|21
1619870810000|2021-05-01 12:06:50|1009.3|1005.3|1009.59|1005.59|1009.61|1005.61|1009.27|1005.27|19
1619870820000|2021-05-01 12:07:00|1009.58|1005.58|1009.03|1005.03|1009.58|1005.58|1009.03|1005.03|22
1619870830000|2021-05-01 12:07:10|1008.93|1004.93|1009.07|1005.07|1009.07|1005.07|1008.67|1004.67|26
1619870840000|2021-05-01 12:07:20|1009.11|1005.11|1008.69|1004.69|1009.17|1005.17|1008.69|1004.69|25
1619870850000|2021-05-01 12:07:30|1008.43|1004.43|1008.95|1004.95|1008.95|1004.95|1008.43|1004.43|22
1619870860000|2021-05-01 12:07:40|1009.06|1005.06|1008.84|1004.84|1009.25|1005.25|1008.76|1004.76|28
1619870870000|2021-05-01 12:07:50|1008.9|1004.9|1008.78|1004.78|1008.97|1004.97|1008.73|1004.73|18
1619870880000|2021-05-01 12:08:00|1008.77|1004.77|1009.15|1005.15|1009.17|1005.17|1008.75|1004.75|21
1619870890000|2021-05-01 12:08:10|1009.2|1005.2|1010.48|1006.48|1010.57|1006.57|1009.2|1005.2|22
1619870900000|2021-05-01 12:08:20|1010.57|1006.57|1010.2|1006.2|1010.57|1006.57|1009.6|1005.6|25
1619870910000|2021-05-01 12:08:30|1010.13|1006.13|1009.82|1005.82|1010.22|1006.22|1009.82|1005.82|23
1619870920000|2021-05-01 12:08:40|1009.81|1005.81|1009.8|1005.8|1009.82|1005.82|1009.68|1005.68|17
1619870930000|2021-05-01 12:08:50|1009.81|1005.81|1009.16|1005.16|1009.81|1005.81|1008.88|1004.88|24
1619870940000|2021-05-01 12:09:00|1009.19|1005.19|1009.53|1005.53|1009.55|1005.55|1009.19|1005.19|20
1619870950000|2021-05-01 12:09:10|1009.55|1005.55|1009.05|1005.05|1009.73|1005.73|1008.96|1004.96|19
1619870960000|2021-05-01 12:09:20|1009.04|1005.04|1008.8|1004.8|1009.08|1005.08|1008.79|1004.79|22
1619870970000|2021-05-01 12:09:30|1008.81|1004.81|1008.59|1004.59|1008.84|1004.84|1008.59|1004.59|19
1619870980000|2021-05-01 12:09:40|1008.58|1004.58|1008.52|1004.52|1008.63|1004.63|1008.44|1004.44|19
1619870990000|2021-05-01 12:09:50|1008.53|1004.53|1009.08|1005.08|1009.21|1005.21|1008.33|1004.33|22
1619871000000|2021-05-01 12:10:00|1009.1|1005.1|1008.77|1004.77|1009.11|1005.11|1008.63|1004.63|24
1619871010000|2021-05-01 12:10:10|1008.78|1004.78|1008.81|1004.81|1008.84|1004.84|1008.77|1004.77|18
1619871020000|2021-05-01 12:10:20|1008.78|1004.78|1008.05|1004.05|1008.81|1004.81|1008.04|1004.04|24
1619871030000|2021-05-01 12:10:30|1008.11|1004.11|1007.46|1003.46|1008.11|1004.11|1007.15|1003.15|21
1619871040000|2021-05-01 12:10:40|1007.43|1003.43|1005.75|1001.75|1007.43|1003.43|1005.75|1001.75|26
1619871050000|2021-05-01 12:10:50|1005.71|1001.71|1006.13|1002.13|1006.13|1002.13|1005.71|1001.71|20
1619871060000|2021-05-01 12:11:00|1006.12|1002.12|1005.13|1001.13|1006.12|1002.12|1005.09|1001.09|24
1619871070000|2021-05-01 12:11:10|1005.15|1001.15|1005.71|1001.71|1005.71|1001.71|1005.14|1001.14|17
1619871080000|2021-05-01 12:11:20|1005.67|1001.67|1005.92|1001.92|1006.11|1002.11|1005.67|1001.67|21
1619871090000|2021-05-01 12:11:30|1005.94|1001.94|1005.9|1001.9|1005.95|1001.95|1005.71|1001.71|27
1619871100000|2021-05-01 12:11:40|1005.91|1001.91|1006.14|1002.14|1006.18|1002.18|1005.89|1001.89|19
1619871110000|2021-05-01 12:11:50|1006.16|1002.16|1006.28|1002.28|1006.28|1002.28|1006.11|1002.11|19
1619871120000|2021-05-01 12:12:00|1006.3|1002.3|1006.45|1002.45|1006.45|1002.45|1006.19|1002.19|11
1619871130000|2021-05-01 12:12:10|1006.46|1002.46|1007.48|1003.48|1007.56|1003.56|1006.46|1002.46|14
1619871140000|2021-05-01 12:12:20|1007.47|1003.47|1007.74|1003.74|1007.74|1003.74|1007.47|1003.47|15
1619871150000|2021-05-01 12:12:30|1007.73|1003.73|1007.53|1003.53|1007.79|1003.79|1007.46|1003.46|21
1619871160000|2021-05-01 12:12:40|1007.5|1003.5|1007.39|1003.39|1007.56|1003.56|1007.39|1003.39|20
1619871170000|2021-05-01 12:12:50|1007.48|1003.48|1007.67|1003.67|1007.67|1003.67|1007.44|1003.44|16
1619871180000|2021-05-01 12:13:00|1007.66|1003.66|1007.76|1003.76|1007.78|1003.78|1007.65|1003.65|16
1619871190000|2021-05-01 12:13:10|1007.77|1003.77|1007.76|1003.76|1007.77|1003.77|1007.71|1003.71|14
1619871200000|2021-05-01 12:13:20|1007.86|1003.86|1007.8|1003.8|1007.86|1003.86|1007.76|1003.76|10
1619871210000|2021-05-01 12:13:30|1007.83|1003.83|1007.88|1003.88|1007.93|1003.93|1007.83|1003.83|17
1619871220000|2021-05-01 12:13:40|1007.89|1003.89|1007.95|1003.95|1007.95|1003.95|1007.89|1003.89|6
1619871230000|2021-05-01 12:13:50|1007.96|1003.96|1008.44|1004.44|1008.44|1004.44|1007.95|1003.95|10
1619871240000|2021-05-01 12:14:00|1008.43|1004.43|1009.79|1005.79|1009.79|1005.79|1008.27|1004.27|22
1619871250000|2021-05-01 12:14:10|1009.85|1005.85|1009.22|1005.22|1009.85|1005.85|1008.68|1004.68|27
1619871260000|2021-05-01 12:14:20|1009.2|1005.2|1009.29|1005.29|1009.7|1005.7|1009.13|1005.13|25
1619871270000|2021-05-01 12:14:30|1009.23|1005.23|1009.26|1005.26|1009.54|1005.54|1008.91|1004.91|25
1619871280000|2021-05-01 12:14:40|1009.31|1005.31|1009.25|1005.25|1009.69|1005.69|1009.23|1005.23|26
1619871290000|2021-05-01 12:14:50|1009.15|1005.15|1009.33|1005.33|1009.43|1005.43|1009.07|1005.07|24
1619871300000|2021-05-01 12:15:00|1009.19|1005.19|1009.32|1005.32|1009.37|1005.37|1009.18|1005.18|21
1619871310000|2021-05-01 12:15:10|1009.33|1005.33|1009.26|1005.26|1009.5|1005.5|1009.13|1005.13|28
1619871320000|2021-05-01 12:15:20|1009.24|1005.24|1009.42|1005.42|1009.55|1005.55|1009.02|1005.02|22
1619871330000|2021-05-01 12:15:30|1009.48|1005.48|1009.01|1005.01|1009.76|1005.76|1009.01|1005.01|26
1619871340000|2021-05-01 12:15:40|1009|1005|1009.46|1005.46|1009.56|1005.56|1009|1005|26
1619871350000|2021-05-01 12:15:50|1009.36|1005.36|1008.98|1004.98|1009.36|1005.36|1008.77|1004.77|16
1619871360000|2021-05-01 12:16:00|1009.03|1005.03|1009.17|1005.17|1009.22|1005.22|1009.02|1005.02|18
1619871370000|2021-05-01 12:16:10|1009.19|1005.19|1008.94|1004.94|1009.21|1005.21|1008.85|1004.85|24
1619871380000|2021-05-01 12:16:20|1008.93|1004.93|1008.92|1004.92|1008.93|1004.93|1008.87|1004.87|15
1619871390000|2021-05-01 12:16:30|1008.94|1004.94|1008.64|1004.64|1008.98|1004.98|1008.64|1004.64|21
1619871400000|2021-05-01 12:16:40|1008.7|1004.7|1008.2|1004.2|1008.71|1004.71|1008.15|1004.15|18
1619871410000|2021-05-01 12:16:50|1008.19|1004.19|1007.08|1003.08|1008.19|1004.19|1007.08|1003.08|24
1619871420000|2021-05-01 12:17:00|1007.09|1003.09|1006.3|1002.3|1007.4|1003.4|1006.29|1002.29|25
1619871430000|2021-05-01 12:17:10|1006.45|1002.45|1006.29|1002.29|1006.88|1002.88|1006.27|1002.27|27
1619871440000|2021-05-01 12:17:20|1006.09|1002.09|1006.04|1002.04|1006.1|1002.1|1005.85|1001.85|20
1619871450000|2021-05-01 12:17:30|1006.03|1002.03|1006.1|1002.1|1006.11|1002.11|1006.02|1002.02|19
1619871460000|2021-05-01 12:17:40|1006.11|1002.11|1007.08|1003.08|1007.08|1003.08|1006.03|1002.03|23
1619871470000|2021-05-01 12:17:50|1007.07|1003.07|1006.89|1002.89|1007.08|1003.08|1006.55|1002.55|22
1619871480000|2021-05-01 12:18:00|1007.01|1003.01|1007.24|1003.24|1007.41|1003.41|1007.01|1003.01|21
1619871490000|2021-05-01 12:18:10|1007.23|1003.23|1006.42|1002.42|1007.24|1003.24|1006.27|1002.27|26
1619871500000|2021-05-01 12:18:20|1006.46|1002.46|1007.35|1003.35|1007.35|1003.35|1006.46|1002.46|22
1619871510000|2021-05-01 12:18:30|1007.32|1003.32|1007.47|1003.47|1007.57|1003.57|1007.32|1003.32|22
1619871520000|2021-05-01 12:18:40|1007.51|1003.51|1007.84|1003.84|1007.86|1003.86|1007.5|1003.5|19
1619871530000|2021-05-01 12:18:50|1007.83|1003.83|1007.5|1003.5|1008.03|1004.03|1007.5|1003.5|21
1619871540000|2021-05-01 12:19:00|1007.45|1003.45|1007.43|1003.43|1007.51|1003.51|1006.82|1002.82|26
1619871550000|2021-05-01 12:19:10|1007.45|1003.45|1007.61|1003.61|1007.64|1003.64|1007.33|1003.33|21
1619871560000|2021-05-01 12:19:20|1007.72|1003.72|1007.53|1003.53|1007.73|1003.73|1007.51|1003.51|23
1619871570000|2021-05-01 12:19:30|1007.34|1003.34|1007.25|1003.25|1007.44|1003.44|1007.25|1003.25|25
1619871580000|2021-05-01 12:19:40|1007.23|1003.23|1007.2|1003.2|1007.25|1003.25|1007.17|1003.17|18
1619871590000|2021-05-01 12:19:50|1007.17|1003.17|1006.97|1002.97|1007.18|1003.18|1006.93|1002.93|17
1619871600000|2021-05-01 12:20:00|1006.96|1002.96|1006.69|1002.69|1006.96|1002.96|1006.63|1002.63|22
1619871610000|2021-05-01 12:20:10|1006.68|1002.68|1006.75|1002.75|1006.75|1002.75|1006.62|1002.62|21
1619871620000|2021-05-01 12:20:20|1006.98|1002.98|1008.03|1004.03|1008.17|1004.17|1006.98|1002.98|25
1619871630000|2021-05-01 12:20:30|1008.02|1004.02|1007.89|1003.89|1008.04|1004.04|1007.89|1003.89|13
1619871640000|2021-05-01 12:20:40|1007.98|1003.98|1008.22|1004.22|1008.22|1004.22|1007.97|1003.97|18
1619871650000|2021-05-01 12:20:50|1008.21|1004.21|1008.61|1004.61|1008.61|1004.61|1008.11|1004.11|21
1619871660000|2021-05-01 12:21:00|1008.62|1004.62|1008.66|1004.66|1008.74|1004.74|1008.6|1004.6|18
1619871670000|2021-05-01 12:21:10|1008.63|1004.63|1007.72|1003.72|1008.65|1004.65|1007.72|1003.72|20
1619871680000|2021-05-01 12:21:20|1007.73|1003.73|1007.86|1003.86|1007.86|1003.86|1007.65|1003.65|17
1619871690000|2021-05-01 12:21:30|1007.85|1003.85|1007.39|1003.39|1007.85|1003.85|1007.39|1003.39|15
1619871700000|2021-05-01 12:21:40|1007.38|1003.38|1007.24|1003.24|1007.38|1003.38|1007.24|1003.24|11
1619871710000|2021-05-01 12:21:50|1007.23|1003.23|1007.21|1003.21|1007.24|1003.24|1007.21|1003.21|12
1619871720000|2021-05-01 12:22:00|1007.2|1003.2|1006.9|1002.9|1007.21|1003.21|1006.79|1002.79|18
1619871730000|2021-05-01 12:22:10|1006.88|1002.88|1006.6|1002.6|1006.89|1002.89|1006.54|1002.54|20
1619871740000|2021-05-01 12:22:20|1006.59|1002.59|1006.98|1002.98|1007.09|1003.09|1006.59|1002.59|24
1619871750000|2021-05-01 12:22:30|1006.97|1002.97|1006.79|1002.79|1006.99|1002.99|1006.78|1002.78|23
1619871760000|2021-05-01 12:22:40|1006.8|1002.8|1006.58|1002.58|1006.8|1002.8|1006.37|1002.37|22
1619871770000|2021-05-01 12:22:50|1006.55|1002.55|1006.26|1002.26|1006.79|1002.79|1006.24|1002.24|22
1619871780000|2021-05-01 12:23:00|1006.46|1002.46|1006.09|1002.09|1006.48|1002.48|1006.09|1002.09|22
1619871790000|2021-05-01 12:23:10|1006.07|1002.07|1006.33|1002.33|1006.36|1002.36|1005.96|1001.96|23
1619871800000|2021-05-01 12:23:20|1006.36|1002.36|1005.96|1001.96|1006.36|1002.36|1005.96|1001.96|20
1619871810000|2021-05-01 12:23:30|1006|1002|1005.93|1001.93|1006|1002|1005.9|1001.9|16
1619871820000|2021-05-01 12:23:40|1005.92|1001.92|1005.71|1001.71|1005.92|1001.92|1005.65|1001.65|18
1619871830000|2021-05-01 12:23:50|1005.65|1001.65|1005.45|1001.45|1005.68|1001.68|1005.37|1001.37|20
1619871840000|2021-05-01 12:24:00|1005.44|1001.44|1005.72|1001.72|1006.46|1002.46|1005.44|1001.44|24
1619871850000|2021-05-01 12:24:10|1005.9|1001.9|1005.47|1001.47|1005.93|1001.93|1005.47|1001.47|18
1619871860000|2021-05-01 12:24:20|1005.46|1001.46|1005.41|1001.41|1005.51|1001.51|1005.37|1001.37|21
1619871870000|2021-05-01 12:24:30|1005.43|1001.43|1005.46|1001.46|1005.46|1001.46|1005.38|1001.38|20
1619871880000|2021-05-01 12:24:40|1005.45|1001.45|1005.57|1001.57|1005.57|1001.57|1005.42|1001.42|23
1619871890000|2021-05-01 12:24:50|1005.83|1001.83|1005.44|1001.44|1005.96|1001.96|1005.34|1001.34|21
1619871900000|2021-05-01 12:25:00|1005.43|1001.43|1005.27|1001.27|1005.45|1001.45|1005.27|1001.27|18
1619871910000|2021-05-01 12:25:10|1005.23|1001.23|1005.31|1001.31|1005.31|1001.31|1005.23|1001.23|14
1619871920000|2021-05-01 12:25:20|1005.3|1001.3|1005.38|1001.38|1005.38|1001.38|1005.28|1001.28|11
1619871930000|2021-05-01 12:25:30|1005.32|1001.32|1005.41|1001.41|1005.41|1001.41|1005.26|1001.26|20
1619871940000|2021-05-01 12:25:40|1005.39|1001.39|1004.76|1000.76|1005.4|1001.4|1004.76|1000.76|17
1619871950000|2021-05-01 12:25:50|1004.57|1000.57|1004.42|1000.42|1004.57|1000.57|1004.33|1000.33|26
1619871960000|2021-05-01 12:26:00|1004.39|1000.39|1004.4|1000.4|1004.43|1000.43|1004.36|1000.36|21
1619871970000|2021-05-01 12:26:10|1004.41|1000.41|1004.84|1000.84|1004.98|1000.98|1004.4|1000.4|21
1619871980000|2021-05-01 12:26:20|1004.72|1000.72|1004.61|1000.61|1004.72|1000.72|1004.5|1000.5|17
1619871990000|2021-05-01 12:26:30|1004.63|1000.63|1004.8|1000.8|1004.8|1000.8|1004.44|1000.44|19
1619872000000|2021-05-01 12:26:40|1005.1|1001.1|1005.3|1001.3|1005.3|1001.3|1005.1|1001.1|19
1619872010000|2021-05-01 12:26:50|1005.31|1001.31|1005.63|1001.63|1005.63|1001.63|1005.31|1001.31|21
1619872020000|2021-05-01 12:27:00|1005.74|1001.74|1006.32|1002.32|1006.38|1002.38|1005.74|1001.74|22
1619872030000|2021-05-01 12:27:10|1006.23|1002.23|1005.51|1001.51|1006.33|1002.33|1005.29|1001.29|22
1619872040000|2021-05-01 12:27:20|1005.49|1001.49|1005.38|1001.38|1005.49|1001.49|1005.06|1001.06|20
1619872050000|2021-05-01 12:27:30|1005.37|1001.37|1005.34|1001.34|1005.51|1001.51|1005.14|1001.14|23
1619872060000|2021-05-01 12:27:40|1005.36|1001.36|1005.33|1001.33|1005.37|1001.37|1005.28|1001.28|20
1619872070000|2021-05-01 12:27:50|1005.36|1001.36|1005.44|1001.44|1005.44|1001.44|1005.26|1001.26|16
1619872080000|2021-05-01 12:28:00|1005.41|1001.41|1005.95|1001.95|1005.97|1001.97|1005.41|1001.41|16
1619872090000|2021-05-01 12:28:10|1005.94|1001.94|1005.94|1001.94|1005.96|1001.96|1005.87|1001.87|15
1619872100000|2021-05-01 12:28:20|1005.95|1001.95|1005.14|1001.14|1005.95|1001.95|1004.83|1000.83|19
1619872110000|2021-05-01 12:28:30|1005.15|1001.15|1005.25|1001.25|1005.3|1001.3|1005.15|1001.15|15
1619872120000|2021-05-01 12:28:40|1005.29|1001.29|1005.3|1001.3|1005.36|1001.36|1005.23|1001.23|15
1619872130000|2021-05-01 12:28:50|1005.29|1001.29|1005.26|1001.26|1005.35|1001.35|1005.25|1001.25|16
1619872140000|2021-05-01 12:29:00|1005.31|1001.31|1004.92|1000.92|1005.38|1001.38|1004.92|1000.92|16
1619872150000|2021-05-01 12:29:10|1004.86|1000.86|1004.71|1000.71|1004.95|1000.95|1004.65|1000.65|19
1619872160000|2021-05-01 12:29:20|1004.72|1000.72|1005|1001|1005.08|1001.08|1004.7|1000.7|22
1619872170000|2021-05-01 12:29:30|1005.01|1001.01|1004.47|1000.47|1005.01|1001.01|1004.45|1000.45|22
1619872180000|2021-05-01 12:29:40|1004.48|1000.48|1004.48|1000.48|1004.49|1000.49|1004.46|1000.46|15
1619872190000|2021-05-01 12:29:50|1004.46|1000.46|1004.98|1000.98|1004.98|1000.98|1004.46|1000.46|18
1619872200000|2021-05-01 12:30:00|1004.99|1000.99|1004.96|1000.96|1005.04|1001.04|1004.9|1000.9|16
1619872210000|2021-05-01 12:30:10|1005.03|1001.03|1005.25|1001.25|1005.45|1001.45|1005|1001|22
1619872220000|2021-05-01 12:30:20|1005.26|1001.26|1005.56|1001.56|1005.71|1001.71|1005.22|1001.22|22
1619872230000|2021-05-01 12:30:30|1005.47|1001.47|1005.52|1001.52|1005.62|1001.62|1005.45|1001.45|17
1619872240000|2021-05-01 12:30:40|1005.5|1001.5|1005.54|1001.54|1005.54|1001.54|1005.38|1001.38|15
1619872250000|2021-05-01 12:30:50|1005.49|1001.49|1005.55|1001.55|1005.6|1001.6|1005.49|1001.49|13
1619872260000|2021-05-01 12:31:00|1005.6|1001.6|1005.63|1001.63|1005.65|1001.65|1005.41|1001.41|19
1619872270000|2021-05-01 12:31:10|1005.64|1001.64|1005.6|1001.6|1005.65|1001.65|1005.53|1001.53|16
1619872280000|2021-05-01 12:31:20|1005.59|1001.59|1005.46|1001.46|1005.62|1001.62|1005.4|1001.4|21
1619872290000|2021-05-01 12:31:30|1005.41|1001.41|1005.42|1001.42|1005.47|1001.47|1005.37|1001.37|17
1619872300000|2021-05-01 12:31:40|1005.43|1001.43|1005.31|1001.31|1005.43|1001.43|1005.31|1001.31|15
1619872310000|2021-05-01 12:31:50|1005.07|1001.07|1004.53|1000.53|1005.07|1001.07|1004.47|1000.47|21
1619872320000|2021-05-01 12:32:00|1004.46|1000.46|1004.1|1000.1|1004.53|1000.53|1004.1|1000.1|15
1619872330000|2021-05-01 12:32:10|1004.09|1000.09|1004.19|1000.19|1004.25|1000.25|1003.82|999.82|21
1619872340000|2021-05-01 12:32:20|1004.2|1000.2|1003.98|999.98|1004.2|1000.2|1003.96|999.96|20
1619872350000|2021-05-01 12:32:30|1003.99|999.99|1004.28|1000.28|1004.3|1000.3|1003.99|999.99|11
1619872360000|2021-05-01 12:32:40|1004.27|1000.27|1004.42|1000.42|1004.49|1000.49|1004.26|1000.26|21
1619872370000|2021-05-01 12:32:50|1004.44|1000.44|1004.03|1000.03|1004.44|1000.44|1004.03|1000.03|14
1619872380000|2021-05-01 12:33:00|1004.07|1000.07|1004.07|1000.07|1004.22|1000.22|1004.07|1000.07|15
1619872390000|2021-05-01 12:33:10|1004.06|1000.06|1003.92|999.92|1004.07|1000.07|1003.8|999.8|18
1619872400000|2021-05-01 12:33:20|1003.91|999.91|1003.8|999.8|1003.91|999.91|1003.62|999.62|16
1619872410000|2021-05-01 12:33:30|1003.79|999.79|1003.66|999.66|1003.79|999.79|1003.48|999.48|17
1619872420000|2021-05-01 12:33:40|1003.65|999.65|1003.68|999.68|1003.68|999.68|1003.62|999.62|13
1619872430000|2021-05-01 12:33:50|1003.67|999.67|1003.38|999.38|1003.67|999.67|1003.33|999.33|21
1619872440000|2021-05-01 12:34:00|1003.15|999.15|1002.91|998.91|1003.15|999.15|1002.77|998.77|21
1619872450000|2021-05-01 12:34:10|1002.92|998.92|1003.11|999.11|1003.25|999.25|1002.92|998.92|24
1619872460000|2021-05-01 12:34:20|1003.04|999.04|1002.82|998.82|1003.14|999.14|1002.81|998.81|24
1619872470000|2021-05-01 12:34:30|1002.83|998.83|1002.82|998.82|1002.86|998.86|1002.77|998.77|11
1619872480000|2021-05-01 12:34:40|1002.81|998.81|1003.23|999.23|1003.23|999.23|1002.81|998.81|20
1619872490000|2021-05-01 12:34:50|1003.25|999.25|1003.68|999.68|1003.69|999.69|1003.22|999.22|24
1619872500000|2021-05-01 12:35:00|1003.82|999.82|1004.14|1000.14|1004.16|1000.16|1003.73|999.73|16
1619872510000|2021-05-01 12:35:10|1004.16|1000.16|1004.66|1000.66|1004.68|1000.68|1004.08|1000.08|25
1619872520000|2021-05-01 12:35:20|1004.7|1000.7|1004.81|1000.81|1005|1001|1004.6|1000.6|26
1619872530000|2021-05-01 12:35:30|1004.73|1000.73|1004.51|1000.51|1004.87|1000.87|1004.35|1000.35|23
1619872540000|2021-05-01 12:35:40|1004.58|1000.58|1004.97|1000.97|1005.1|1001.1|1004.58|1000.58|16
1619872550000|2021-05-01 12:35:50|1004.9|1000.9|1005.14|1001.14|1005.14|1001.14|1004.8|1000.8|17
1619872560000|2021-05-01 12:36:00|1005.44|1001.44|1004.54|1000.54|1005.44|1001.44|1004.52|1000.52|20
1619872570000|2021-05-01 12:36:10|1004.57|1000.57|1004.76|1000.76|1004.76|1000.76|1004.46|1000.46|19
1619872580000|2021-05-01 12:36:20|1004.83|1000.83|1005|1001|1005.05|1001.05|1004.83|1000.83|16
1619872590000|2021-05-01 12:36:30|1005.01|1001.01|1005|1001|1005.01|1001.01|1004.99|1000.99|6
1619872600000|2021-05-01 12:36:40|1004.99|1000.99|1004.53|1000.53|1004.99|1000.99|1004.42|1000.42|19
1619872610000|2021-05-01 12:36:50|1004.52|1000.52|1004.61|1000.61|1004.64|1000.64|1004.52|1000.52|23
1619872620000|2021-05-01 12:37:00|1004.59|1000.59|1004.4|1000.4|1004.6|1000.6|1004.38|1000.38|18
1619872630000|2021-05-01 12:37:10|1004.39|1000.39|1004.44|1000.44|1004.44|1000.44|1004.35|1000.35|15
1619872640000|2021-05-01 12:37:20|1004.52|1000.52|1004.74|1000.74|1004.78|1000.78|1004.52|1000.52|9
1619872650000|2021-05-01 12:37:30|1004.77|1000.77|1004.74|1000.74|1004.78|1000.78|1004.73|1000.73|15
1619872660000|2021-05-01 12:37:40|1004.76|1000.76|1005.1|1001.1|1005.15|1001.15|1004.73|1000.73|16
1619872670000|2021-05-01 12:37:50|1005.04|1001.04|1005.11|1001.11|1005.15|1001.15|1005.03|1001.03|12
1619872680000|2021-05-01 12:38:00|1005.12|1001.12|1005.14|1001.14|1005.2|1001.2|1005.05|1001.05|12
1619872690000|2021-05-01 12:38:10|1005.13|1001.13|1004.76|1000.76|1005.13|1001.13|1004.76|1000.76|20
1619872700000|2021-05-01 12:38:20|1004.79|1000.79|1004.75|1000.75|1004.8|1000.8|1004.71|1000.71|20
1619872710000|2021-05-01 12:38:30|1004.74|1000.74|1004.73|1000.73|1004.78|1000.78|1004.71|1000.71|21
1619872720000|2021-05-01 12:38:40|1004.77|1000.77|1004.75|1000.75|1004.81|1000.81|1004.75|1000.75|17
1619872730000|2021-05-01 12:38:50|1004.76|1000.76|1004.64|1000.64|1004.76|1000.76|1004.51|1000.51|20
1619872740000|2021-05-01 12:39:00|1004.65|1000.65|1004.84|1000.84|1004.93|1000.93|1004.58|1000.58|20
1619872750000|2021-05-01 12:39:10|1004.7|1000.7|1004.02|1000.02|1004.7|1000.7|1003.98|999.98|21
1619872760000|2021-05-01 12:39:20|1004.04|1000.04|1004.67|1000.67|1004.67|1000.67|1004.04|1000.04|18
1619872770000|2021-05-01 12:39:30|1004.66|1000.66|1004.73|1000.73|1004.74|1000.74|1004.66|1000.66|7
1619872780000|2021-05-01 12:39:40|1004.68|1000.68|1004.43|1000.43|1004.68|1000.68|1004.36|1000.36|17
1619872790000|2021-05-01 12:39:50|1004.44|1000.44|1004.55|1000.55|1004.64|1000.64|1004.44|1000.44|17
1619872800000|2021-05-01 12:40:00|1004.59|1000.59|1004.59|1000.59|1004.63|1000.63|1004.58|1000.58|11
1619872810000|2021-05-01 12:40:10|1004.61|1000.61|1004.62|1000.62|1004.62|1000.62|1004.58|1000.58|17
1619872820000|2021-05-01 12:40:20|1004.61|1000.61|1004.76|1000.76|1004.76|1000.76|1004.56|1000.56|18
1619872830000|2021-05-01 12:40:30|1004.75|1000.75|1004.67|1000.67|1004.77|1000.77|1004.67|1000.67|12
1619872840000|2021-05-01 12:40:40|1004.5|1000.5|1004.52|1000.52|1004.53|1000.53|1004.4|1000.4|22
1619872850000|2021-05-01 12:40:50|1004.51|1000.51|1004.83|1000.83|1004.89|1000.89|1004.44|1000.44|15
1619872860000|2021-05-01 12:41:00|1004.81|1000.81|1004.23|1000.23|1004.81|1000.81|1004.23|1000.23|22
1619872870000|2021-05-01 12:41:10|1004.16|1000.16|1003.92|999.92|1004.21|1000.21|1003.82|999.82|18
1619872880000|2021-05-01 12:41:20|1003.93|999.93|1003.88|999.88|1003.97|999.97|1003.81|999.81|19
1619872890000|2021-05-01 12:41:30|1003.86|999.86|1003.81|999.81|1003.87|999.87|1003.81|999.81|12
1619872900000|2021-05-01 12:41:40|1003.79|999.79|1003.75|999.75|1003.84|999.84|1003.74|999.74|17
1619872910000|2021-05-01 12:41:50|1003.74|999.74|1003.69|999.69|1003.77|999.77|1003.69|999.69|9
1619872920000|2021-05-01 12:42:00|1003.68|999.68|1003.5|999.5|1003.7|999.7|1003.5|999.5|17
1619872930000|2021-05-01 12:42:10|1003.57|999.57|1003.52|999.52|1003.6|999.6|1003.42|999.42|21
1619872940000|2021-05-01 12:42:20|1003.51|999.51|1003.21|999.21|1003.53|999.53|1003.11|999.11|22
1619872950000|2021-05-01 12:42:30|1003.29|999.29|1003.25|999.25|1003.32|999.32|1003.15|999.15|24
1619872960000|2021-05-01 12:42:40|1003.22|999.22|1003.22|999.22|1003.26|999.26|1003.12|999.12|21
1619872970000|2021-05-01 12:42:50|1003.24|999.24|1003.72|999.72|1003.87|999.87|1003.22|999.22|21
1619872980000|2021-05-01 12:43:00|1003.76|999.76|1004.4|1000.4|1004.44|1000.44|1003.76|999.76|21
1619872990000|2021-05-01 12:43:10|1004.39|1000.39|1004.81|1000.81|1004.96|1000.96|1004.39|1000.39|24
1619873000000|2021-05-01 12:43:20|1004.93|1000.93|1004.01|1000.01|1004.93|1000.93|1003.99|999.99|26
1619873010000|2021-05-01 12:43:30|1004.02|1000.02|1004.45|1000.45|1004.5|1000.5|1004.02|1000.02|24
1619873020000|2021-05-01 12:43:40|1004.46|1000.46|1003.85|999.85|1004.47|1000.47|1003.85|999.85|23
1619873030000|2021-05-01 12:43:50|1003.84|999.84|1003.93|999.93|1003.93|999.93|1003.84|999.84|16
1619873040000|2021-05-01 12:44:00|1003.99|999.99|1004.22|1000.22|1004.22|1000.22|1003.98|999.98|19
1619873050000|2021-05-01 12:44:10|1004.23|1000.23|1004.12|1000.12|1004.23|1000.23|1004.08|1000.08|16
1619873060000|2021-05-01 12:44:20|1004.15|1000.15|1003.55|999.55|1004.16|1000.16|1003.51|999.51|19
1619873070000|2021-05-01 12:44:30|1003.6|999.6|1004.12|1000.12|1004.15|1000.15|1003.6|999.6|24
1619873080000|2021-05-01 12:44:40|1004.1|1000.1|1004.07|1000.07|1004.13|1000.13|1004.03|1000.03|23
1619873090000|2021-05-01 12:44:50|1004.13|1000.13|1004.07|1000.07|1004.21|1000.21|1004.07|1000.07|14
1619873100000|2021-05-01 12:45:00|1004.13|1000.13|1003.95|999.95|1004.18|1000.18|1003.95|999.95|20
1619873110000|2021-05-01 12:45:10|1003.74|999.74|1003.51|999.51|1003.78|999.78|1003.51|999.51|24
1619873120000|2021-05-01 12:45:20|1003.65|999.65|1003.76|999.76|1003.85|999.85|1003.65|999.65|17
1619873130000|2021-05-01 12:45:30|1003.75|999.75|1003.85|999.85|1003.87|999.87|1003.74|999.74|21
1619873140000|2021-05-01 12:45:40|1003.89|999.89|1003.83|999.83|1003.9|999.9|1003.67|999.67|18
1619873150000|2021-05-01 12:45:50|1003.84|999.84|1003.67|999.67|1003.84|999.84|1003.51|999.51|21
1619873160000|2021-05-01 12:46:00|1003.65|999.65|1003.76|999.76|1003.84|999.84|1003.65|999.65|23
1619873170000|2021-05-01 12:46:10|1003.78|999.78|1003.67|999.67|1003.78|999.78|1003.67|999.67|17
1619873180000|2021-05-01 12:46:20|1003.7|999.7|1003.71|999.71|1003.74|999.74|1003.66|999.66|17
1619873190000|2021-05-01 12:46:30|1003.72|999.72|1003.85|999.85|1003.87|999.87|1003.57|999.57|21
1619873200000|2021-05-01 12:46:40|1003.78|999.78|1003.97|999.97|1003.97|999.97|1003.77|999.77|20
1619873210000|2021-05-01 12:46:50|1003.95|999.95|1004.17|1000.17|1004.19|1000.19|1003.95|999.95|24
1619873220000|2021-05-01 12:47:00|1004.35|1000.35|1004.16|1000.16|1004.35|1000.35|1004.15|1000.15|21
1619873230000|2021-05-01 12:47:10|1004.11|1000.11|1003.95|999.95|1004.11|1000.11|1003.92|999.92|20
1619873240000|2021-05-01 12:47:20|1003.92|999.92|1003.42|999.42|1003.93|999.93|1003.25|999.25|18
1619873250000|2021-05-01 12:47:30|1003.41|999.41|1003.05|999.05|1003.42|999.42|1003.05|999.05|19
1619873260000|2021-05-01 12:47:40|1003.04|999.04|1003.19|999.19|1003.19|999.19|1003.04|999.04|16
1619873270000|2021-05-01 12:47:50|1003.21|999.21|1003.12|999.12|1003.26|999.26|1003.08|999.08|19
1619873280000|2021-05-01 12:48:00|1003.11|999.11|1002.75|998.75|1003.12|999.12|1002.72|998.72|17
1619873290000|2021-05-01 12:48:10|1002.61|998.61|1002.54|998.54|1002.61|998.61|1002.51|998.51|18
1619873300000|2021-05-01 12:48:20|1002.56|998.56|1002.26|998.26|1002.56|998.56|1002.25|998.25|13
1619873310000|2021-05-01 12:48:30|1002.25|998.25|1001.54|997.54|1002.25|998.25|1001.54|997.54|19
1619873320000|2021-05-01 12:48:40|1001.56|997.56|1001.42|997.42|1001.56|997.56|1001.41|997.41|16
1619873330000|2021-05-01 12:48:50|1001.43|997.43|1001.41|997.41|1001.43|997.43|1001.37|997.37|14
1619873340000|2021-05-01 12:49:00|1001.4|997.4|1002.36|998.36|1002.4|998.4|1001.38|997.38|23
1619873350000|2021-05-01 12:49:10|1002.32|998.32|1001.62|997.62|1002.33|998.33|1001.62|997.62|24
1619873360000|2021-05-01 12:49:20|1001.67|997.67|1001.87|997.87|1001.92|997.92|1001.66|997.66|24
1619873370000|2021-05-01 12:49:30|1001.84|997.84|1002.22|998.22|1002.22|998.22|1001.66|997.66|20
1619873380000|2021-05-01 12:49:40|1002.2|998.2|1002.75|998.75|1002.75|998.75|1002.2|998.2|21
1619873390000|2021-05-01 12:49:50|1002.82|998.82|1003.11|999.11|1003.11|999.11|1002.82|998.82|15
1619873400000|2021-05-01 12:50:00|1003.1|999.1|1003.55|999.55|1003.61|999.61|1003.1|999.1|20
1619873410000|2021-05-01 12:50:10|1003.54|999.54|1003.62|999.62|1004.09|1000.09|1003.51|999.51|25
1619873420000|2021-05-01 12:50:20|1003.59|999.59|1003.91|999.91|1003.91|999.91|1003.4|999.4|21
1619873430000|2021-05-01 12:50:30|1003.93|999.93|1004.04|1000.04|1004.4|1000.4|1003.91|999.91|27
1619873440000|2021-05-01 12:50:40|1004|1000|1003.38|999.38|1004.04|1000.04|1003.38|999.38|20
1619873450000|2021-05-01 12:50:50|1003.4|999.4|1003.73|999.73|1003.73|999.73|1003.4|999.4|12
1619873460000|2021-05-01 12:51:00|1003.86|999.86|1004.58|1000.58|1004.58|1000.58|1003.86|999.86|15
1619873470000|2021-05-01 12:51:10|1004.59|1000.59|1004.89|1000.89|1004.91|1000.91|1004.58|1000.58|18
1619873480000|2021-05-01 12:51:20|1004.88|1000.88|1004.74|1000.74|1004.89|1000.89|1004.53|1000.53|23
1619873490000|2021-05-01 12:51:30|1004.67|1000.67|1004.91|1000.91|1004.93|1000.93|1004.64|1000.64|13
1619873500000|2021-05-01 12:51:40|1004.9|1000.9|1004.91|1000.91|1004.93|1000.93|1004.9|1000.9|11
1619873510000|2021-05-01 12:51:50|1004.9|1000.9|1005.08|1001.08|1005.08|1001.08|1004.62|1000.62|21
1619873520000|2021-05-01 12:52:00|1005.13|1001.13|1005.07|1001.07|1005.13|1001.13|1005.05|1001.05|13
1619873530000|2021-05-01 12:52:10|1005.08|1001.08|1005.05|1001.05|1005.1|1001.1|1005.04|1001.04|15
1619873540000|2021-05-01 12:52:20|1005.06|1001.06|1004.48|1000.48|1005.06|1001.06|1004.37|1000.37|20
1619873550000|2021-05-01 12:52:30|1004.45|1000.45|1004.87|1000.87|1004.87|1000.87|1004.45|1000.45|20
1619873560000|2021-05-01 12:52:40|1004.86|1000.86|1004.68|1000.68|1005.1|1001.1|1004.68|1000.68|19
1619873570000|2021-05-01 12:52:50|1004.53|1000.53|1004.87|1000.87|1004.9|1000.9|1004.43|1000.43|17
1619873580000|2021-05-01 12:53:00|1004.86|1000.86|1004.56|1000.56|1004.89|1000.89|1004.4|1000.4|23
1619873590000|2021-05-01 12:53:10|1004.75|1000.75|1004.66|1000.66|1004.81|1000.81|1004.62|1000.62|16
1619873600000|2021-05-01 12:53:20|1004.65|1000.65|1004.09|1000.09|1004.65|1000.65|1004.09|1000.09|10
1619873610000|2021-05-01 12:53:30|1004.1|1000.1|1003.79|999.79|1004.1|1000.1|1003.78|999.78|23
1619873620000|2021-05-01 12:53:40|1003.92|999.92|1003.95|999.95|1003.96|999.96|1003.89|999.89|13
1619873630000|2021-05-01 12:53:50|1003.94|999.94|1003.85|999.85|1003.97|999.97|1003.72|999.72|19
1619873640000|2021-05-01 12:54:00|1003.74|999.74|1003.59|999.59|1003.86|999.86|1003.59|999.59|20
1619873650000|2021-05-01 12:54:10|1003.65|999.65|1003.55|999.55|1003.72|999.72|1003.5|999.5|22
1619873660000|2021-05-01 12:54:20|1003.53|999.53|1003.65|999.65|1003.86|999.86|1003.53|999.53|20
1619873670000|2021-05-01 12:54:30|1003.72|999.72|1003.55|999.55|1003.78|999.78|1003.55|999.55|18
1619873680000|2021-05-01 12:54:40|1003.58|999.58|1002.81|998.81|1003.65|999.65|1002.55|998.55|26
1619873690000|2021-05-01 12:54:50|1002.74|998.74|1002.49|998.49|1002.88|998.88|1002.46|998.46|24
1619873700000|2021-05-01 12:55:00|1002.48|998.48|1002.82|998.82|1002.86|998.86|1002.48|998.48|19
1619873710000|2021-05-01 12:55:10|1002.86|998.86|1003.03|999.03|1003.09|999.09|1002.78|998.78|22
1619873720000|2021-05-01 12:55:20|1003.02|999.02|1002.5|998.5|1003.1|999.1|1002.5|998.5|19
1619873730000|2021-05-01 12:55:30|1002.49|998.49|1002.62|998.62|1002.65|998.65|1002.45|998.45|20
1619873740000|2021-05-01 12:55:40|1002.61|998.61|1002.75|998.75|1002.78|998.78|1002.46|998.46|19
1619873750000|2021-05-01 12:55:50|1002.71|998.71|1002.36|998.36|1002.73|998.73|1002.36|998.36|17
1619873760000|2021-05-01 12:56:00|1002.39|998.39|1002.35|998.35|1002.46|998.46|1002.14|998.14|26
1619873770000|2021-05-01 12:56:10|1002.48|998.48|1002.28|998.28|1002.71|998.71|1002.16|998.16|22
1619873780000|2021-05-01 12:56:20|1002.27|998.27|1002.79|998.79|1002.86|998.86|1002.27|998.27|23
1619873790000|2021-05-01 12:56:30|1002.78|998.78|1002.39|998.39|1002.78|998.78|1002.37|998.37|18
1619873800000|2021-05-01 12:56:40|1002.29|998.29|1002.44|998.44|1002.44|998.44|1002.23|998.23|20
1619873810000|2021-05-01 12:56:50|1002.45|998.45|1002.53|998.53|1002.54|998.54|1002.45|998.45|16
1619873820000|2021-05-01 12:57:00|1002.54|998.54|1002.33|998.33|1002.54|998.54|1002.33|998.33|10
1619873830000|2021-05-01 12:57:10|1002.35|998.35|1002.16|998.16|1002.35|998.35|1002.12|998.12|18
1619873840000|2021-05-01 12:57:20|1002.17|998.17|1002.18|998.18|1002.2|998.2|1002.17|998.17|7
1619873850000|2021-05-01 12:57:30|1002.19|998.19|1001.96|997.96|1002.19|998.19|1001.96|997.96|11
1619873860000|2021-05-01 12:57:40|1002.01|998.01|1001.97|997.97|1002.06|998.06|1001.89|997.89|23
1619873870000|2021-05-01 12:57:50|1001.99|997.99|1001.69|997.69|1002|998|1001.69|997.69|23
1619873880000|2021-05-01 12:58:00|1001.73|997.73|1001.7|997.7|1001.74|997.74|1001.68|997.68|14
1619873890000|2021-05-01 12:58:10|1001.68|997.68|1001.34|997.34|1001.72|997.72|1001.12|997.12|24
1619873900000|2021-05-01 12:58:20|1001.28|997.28|1001.18|997.18|1001.34|997.34|1001.18|997.18|9
1619873910000|2021-05-01 12:58:30|1001.19|997.19|1001.1|997.1|1001.19|997.19|1001.09|997.09|10
1619873920000|2021-05-01 12:58:40|1001.11|997.11|1000.91|996.91|1001.16|997.16|1000.91|996.91|21
1619873930000|2021-05-01 12:58:50|1000.79|996.79|1000.86|996.86|1000.86|996.86|1000.68|996.68|20
1619873940000|2021-05-01 12:59:00|1000.87|996.87|1000.86|996.86|1001|997|1000.85|996.85|20
1619873950000|2021-05-01 12:59:10|1000.88|996.88|1000.94|996.94|1000.96|996.96|1000.87|996.87|21
1619873960000|2021-05-01 12:59:20|1000.93|996.93|1000.92|996.92|1000.99|996.99|1000.91|996.91|21
1619873970000|2021-05-01 12:59:30|1000.9|996.9|1000.89|996.89|1000.94|996.94|1000.89|996.89|15
1619873980000|2021-05-01 12:59:40|1000.91|996.91|1001.03|997.03|1001.07|997.07|1000.74|996.74|20
1619873990000|2021-05-01 12:59:50|1000.86|996.86|1000.8|996.8|1000.88|996.88|1000.76|996.76|15
1619874000000|2021-05-01 13:00:00|1000.87|996.87|1000.87|996.87|1000.9|996.9|1000.85|996.85|16
1619874010000|2021-05-01 13:00:10|1000.86|996.86|1000.8|996.8|1000.9|996.9|1000.8|996.8|18
1619874020000|2021-05-01 13:00:20|1000.81|996.81|1000.82|996.82|1000.86|996.86|1000.8|996.8|16
1619874030000|2021-05-01 13:00:30|1000.84|996.84|1000.81|996.81|1000.85|996.85|1000.79|996.79|18
1619874040000|2021-05-01 13:00:40|1000.83|996.83|1000.55|996.55|1000.83|996.83|1000.5|996.5|18
1619874050000|2021-05-01 13:00:50|1000.53|996.53|1000.6|996.6|1000.6|996.6|1000.52|996.52|23
1619874060000|2021-05-01 13:01:00|1000.54|996.54|1000.48|996.48|1000.56|996.56|1000.45|996.45|19
1619874070000|2021-05-01 13:01:10|1000.51|996.51|1000.82|996.82|1000.82|996.82|1000.47|996.47|21
1619874080000|2021-05-01 13:01:20|1000.79|996.79|1000.81|996.81|1000.82|996.82|1000.79|996.79|5
1619874090000|2021-05-01 13:01:30|1000.82|996.82|1000.78|996.78|1000.82|996.82|1000.72|996.72|14
1619874100000|2021-05-01 13:01:40|1000.77|996.77|1000.75|996.75|1000.79|996.79|1000.74|996.74|14
1619874110000|2021-05-01 13:01:50|1000.76|996.76|1000.77|996.77|1000.79|996.79|1000.76|996.76|13
1619874120000|2021-05-01 13:02:00|1000.78|996.78|1000.77|996.77|1000.81|996.81|1000.76|996.76|17
1619874130000|2021-05-01 13:02:10|1000.76|996.76|1000.69|996.69|1000.79|996.79|1000.69|996.69|24
1619874140000|2021-05-01 13:02:20|1000.71|996.71|1000.77|996.77|1000.78|996.78|1000.7|996.7|15
1619874150000|2021-05-01 13:02:30|1000.76|996.76|1001.16|997.16|1001.23|997.23|1000.76|996.76|19
1619874160000|2021-05-01 13:02:40|1001.15|997.15|1001.4|997.4|1001.42|997.42|1001.07|997.07|25
1619874170000|2021-05-01 13:02:50|1001.39|997.39|1001.29|997.29|1001.39|997.39|1001.27|997.27|23
1619874180000|2021-05-01 13:03:00|1001.28|997.28|1001.64|997.64|1001.71|997.71|1001.27|997.27|21
1619874190000|2021-05-01 13:03:10|1001.65|997.65|1001.48|997.48|1001.66|997.66|1001.42|997.42|21
1619874200000|2021-05-01 13:03:20|1001.53|997.53|1001.57|997.57|1001.59|997.59|1001.47|997.47|22
1619874210000|2021-05-01 13:03:30|1001.53|997.53|1001.06|997.06|1001.57|997.57|1000.79|996.79|26
1619874220000|2021-05-01 13:03:40|1000.94|996.94|1001.04|997.04|1001.08|997.08|1000.94|996.94|22
1619874230000|2021-05-01 13:03:50|1001.06|997.06|1001.38|997.38|1001.38|997.38|1000.97|996.97|21
1619874240000|2021-05-01 13:04:00|1001.37|997.37|1001.3|997.3|1001.37|997.37|1001.21|997.21|22
1619874250000|2021-05-01 13:04:10|1001.28|997.28|1001.31|997.31|1001.34|997.34|1001.27|997.27|23
1619874260000|2021-05-01 13:04:20|1001.21|997.21|1001.22|997.22|1001.27|997.27|1001.18|997.18|24
1619874270000|2021-05-01 13:04:30|1001.24|997.24|1001.08|997.08|1001.24|997.24|1001.07|997.07|21
1619874280000|2021-05-01 13:04:40|1001.06|997.06|1001.15|997.15|1001.19|997.19|1001.04|997.04|21
1619874290000|2021-05-01 13:04:50|1001.13|997.13|1001.17|997.17|1001.2|997.2|1001.11|997.11|12
1619874300000|2021-05-01 13:05:00|1001.18|997.18|1001.55|997.55|1001.56|997.56|1001.18|997.18|18
1619874310000|2021-05-01 13:05:10|1001.51|997.51|1001.74|997.74|1001.82|997.82|1001.51|997.51|22
1619874320000|2021-05-01 13:05:20|1001.7|997.7|1001.56|997.56|1001.7|997.7|1001.45|997.45|24
1619874330000|2021-05-01 13:05:30|1001.55|997.55|1001.51|997.51|1001.62|997.62|1001.51|997.51|18
1619874340000|2021-05-01 13:05:40|1001.52|997.52|1001.68|997.68|1001.69|997.69|1001.51|997.51|17
1619874350000|2021-05-01 13:05:50|1001.67|997.67|1001.67|997.67|1001.71|997.71|1001.6|997.6|13
1619874360000|2021-05-01 13:06:00|1001.66|997.66|1001.55|997.55|1001.7|997.7|1001.55|997.55|18
1619874370000|2021-05-01 13:06:10|1001.7|997.7|1001.7|997.7|1001.73|997.73|1001.62|997.62|18
1619874380000|2021-05-01 13:06:20|1001.75|997.75|1001.05|997.05|1001.75|997.75|1001.05|997.05|15
1619874390000|2021-05-01 13:06:30|1001.1|997.1|1001.38|997.38|1001.38|997.38|1001.07|997.07|20
1619874400000|2021-05-01 13:06:40|1001.42|997.42|1001.64|997.64|1001.84|997.84|1001.42|997.42|26
1619874410000|2021-05-01 13:06:50|1001.66|997.66|1001.56|997.56|1001.68|997.68|1001.56|997.56|20
1619874420000|2021-05-01 13:07:00|1001.6|997.6|1001.55|997.55|1001.65|997.65|1001.49|997.49|21
1619874430000|2021-05-01 13:07:10|1001.51|997.51|1001.56|997.56|1001.56|997.56|1001.3|997.3|23
1619874440000|2021-05-01 13:07:20|1001.48|997.48|1001.41|997.41|1001.57|997.57|1001.33|997.33|24
1619874450000|2021-05-01 13:07:30|1001.4|997.4|1001.32|997.32|1001.5|997.5|1001.31|997.31|23
1619874460000|2021-05-01 13:07:40|1001.38|997.38|1001.93|997.93|1001.99|997.99|1001.31|997.31|25
1619874470000|2021-05-01 13:07:50|1001.97|997.97|1002.55|998.55|1002.6|998.6|1001.93|997.93|27
1619874480000|2021-05-01 13:08:00|1002.56|998.56|1002.27|998.27|1002.61|998.61|1001.66|997.66|23
1619874490000|2021-05-01 13:08:10|1002.24|998.24|1002.17|998.17|1002.43|998.43|1002.04|998.04|26
1619874500000|2021-05-01 13:08:20|1002.29|998.29|1002.35|998.35|1002.37|998.37|1002.15|998.15|22
1619874510000|2021-05-01 13:08:30|1002.34|998.34|1002.53|998.53|1002.54|998.54|1002.19|998.19|24
1619874520000|2021-05-01 13:08:40|1002.57|998.57|1002.56|998.56|1002.59|998.59|1002.51|998.51|6
1619874530000|2021-05-01 13:08:50|1002.48|998.48|1002.11|998.11|1002.48|998.48|1002.1|998.1|18
1619874540000|2021-05-01 13:09:00|1002.13|998.13|1002.22|998.22|1002.22|998.22|1002.07|998.07|18
1619874550000|2021-05-01 13:09:10|1002.23|998.23|1002.26|998.26|1002.3|998.3|1002.2|998.2|14
1619874560000|2021-05-01 13:09:20|1002.23|998.23|1001.94|997.94|1002.23|998.23|1001.88|997.88|24
1619874570000|2021-05-01 13:09:30|1001.95|997.95|1002.2|998.2|1002.2|998.2|1001.88|997.88|25
1619874580000|2021-05-01 13:09:40|1002.35|998.35|1002.03|998.03|1002.53|998.53|1001.93|997.93|27
1619874590000|2021-05-01 13:09:50|1002|998|1001.96|997.96|1002.02|998.02|1001.94|997.94|17
1619874600000|2021-05-01 13:10:00|1001.95|997.95|1001.91|997.91|1001.98|997.98|1001.89|997.89|17
1619874610000|2021-05-01 13:10:10|1001.9|997.9|1002.23|998.23|1002.34|998.34|1001.89|997.89|16
1619874620000|2021-05-01 13:10:20|1002.31|998.31|1002.15|998.15|1002.32|998.32|1002.15|998.15|18
1619874630000|2021-05-01 13:10:30|1002.16|998.16|1002.18|998.18|1002.27|998.27|1002.16|998.16|7
1619874640000|2021-05-01 13:10:40|1002.56|998.56|1003.41|999.41|1003.46|999.46|1002.52|998.52|23
1619874650000|2021-05-01 13:10:50|1003.4|999.4|1003.51|999.51|1003.53|999.53|1003.25|999.25|19
1619874660000|2021-05-01 13:11:00|1003.48|999.48|1003.13|999.13|1003.52|999.52|1003.13|999.13|24
1619874670000|2021-05-01 13:11:10|1003.11|999.11|1003.63|999.63|1003.64|999.64|1003.11|999.11|20
1619874680000|2021-05-01 13:11:20|1003.59|999.59|1004.07|1000.07|1004.07|1000.07|1003.59|999.59|13
1619874690000|2021-05-01 13:11:30|1004.24|1000.24|1004.36|1000.36|1004.4|1000.4|1004.16|1000.16|15
1619874700000|2021-05-01 13:11:40|1004.37|1000.37|1004.64|1000.64|1004.64|1000.64|1004.36|1000.36|18
1619874710000|2021-05-01 13:11:50|1004.62|1000.62|1004.34|1000.34|1004.62|1000.62|1004.34|1000.34|17
1619874720000|2021-05-01 13:12:00|1004.33|1000.33|1004.42|1000.42|1004.5|1000.5|1004.28|1000.28|22
1619874730000|2021-05-01 13:12:10|1004.44|1000.44|1004.7|1000.7|1004.78|1000.78|1004.42|1000.42|22
1619874740000|2021-05-01 13:12:20|1004.72|1000.72|1004.82|1000.82|1004.82|1000.82|1004.61|1000.61|15
1619874750000|2021-05-01 13:12:30|1004.84|1000.84|1004|1000|1004.84|1000.84|1004|1000|12
1619874760000|2021-05-01 13:12:40|1004.28|1000.28|1003.98|999.98|1004.28|1000.28|1003.7|999.7|21
1619874770000|2021-05-01 13:12:50|1003.88|999.88|1004.09|1000.09|1004.15|1000.15|1003.8|999.8|25
1619874780000|2021-05-01 13:13:00|1004.14|1000.14|1004.1|1000.1|1004.14|1000.14|1004.07|1000.07|17
1619874790000|2021-05-01 13:13:10|1004.09|1000.09|1003.45|999.45|1004.22|1000.22|1003.39|999.39|19
1619874800000|2021-05-01 13:13:20|1003.6|999.6|1003.44|999.44|1003.71|999.71|1003.39|999.39|22
1619874810000|2021-05-01 13:13:30|1003.47|999.47|1003.35|999.35|1003.47|999.47|1003.23|999.23|15
1619874820000|2021-05-01 13:13:40|1003.36|999.36|1002.88|998.88|1003.39|999.39|1002.88|998.88|18
1619874830000|2021-05-01 13:13:50|1002.82|998.82|1002.77|998.77|1002.93|998.93|1002.68|998.68|21
1619874840000|2021-05-01 13:14:00|1002.82|998.82|1002.72|998.72|1003.38|999.38|1002.72|998.72|28
1619874850000|2021-05-01 13:14:10|1002.79|998.79|1002.35|998.35|1002.79|998.79|1002.32|998.32|24
1619874860000|2021-05-01 13:14:20|1002.32|998.32|1002.49|998.49|1002.77|998.77|1002.31|998.31|25
1619874870000|2021-05-01 13:14:30|1002.52|998.52|1002.37|998.37|1002.52|998.52|1002.09|998.09|25
1619874880000|2021-05-01 13:14:40|1002.39|998.39|1002.31|998.31|1002.5|998.5|1002.31|998.31|20
1619874890000|2021-05-01 13:14:50|1002.41|998.41|1002.54|998.54|1002.63|998.63|1002.3|998.3|26
1619874900000|2021-05-01 13:15:00|1002.58|998.58|1002.37|998.37|1002.73|998.73|1002.37|998.37|22
1619874910000|2021-05-01 13:15:10|1002.36|998.36|1002.34|998.34|1002.99|998.99|1002.26|998.26|28
1619874920000|2021-05-01 13:15:20|1002.44|998.44|1001.94|997.94|1002.44|998.44|1001.72|997.72|24
1619874930000|2021-05-01 13:15:30|1001.93|997.93|1001.82|997.82|1001.94|997.94|1001.8|997.8|21
1619874940000|2021-05-01 13:15:40|1001.83|997.83|1001.88|997.88|1001.88|997.88|1001.7|997.7|16
1619874950000|2021-05-01 13:15:50|1001.91|997.91|1001.84|997.84|1002.27|998.27|1001.84|997.84|21
1619874960000|2021-05-01 13:16:00|1001.83|997.83|1001.81|997.81|1001.83|997.83|1001.62|997.62|16
1619874970000|2021-05-01 13:16:10|1001.8|997.8|1001.59|997.59|1001.81|997.81|1001.59|997.59|13
1619874980000|2021-05-01 13:16:20|1001.55|997.55|1002.42|998.42|1002.45|998.45|1001.55|997.55|18
1619874990000|2021-05-01 13:16:30|1002.41|998.41|1002.65|998.65|1002.67|998.67|1002.41|998.41|12
1619875000000|2021-05-01 13:16:40|1002.66|998.66|1002.55|998.55|1002.74|998.74|1002.19|998.19|23
1619875010000|2021-05-01 13:16:50|1002.56|998.56|1003.49|999.49|1003.49|999.49|1002.56|998.56|18
1619875020000|2021-05-01 13:17:00|1003.55|999.55|1004.16|1000.16|1004.25|1000.25|1003.55|999.55|20
1619875030000|2021-05-01 13:17:10|1004.14|1000.14|1004.65|1000.65|1004.65|1000.65|1004.14|1000.14|20
1619875040000|2021-05-01 13:17:20|1004.8|1000.8|1004.71|1000.71|1004.86|1000.86|1004.32|1000.32|26
1619875050000|2021-05-01 13:17:30|1004.75|1000.75|1004.87|1000.87|1005.03|1001.03|1004.75|1000.75|23
1619875060000|2021-05-01 13:17:40|1004.85|1000.85|1004.39|1000.39|1004.96|1000.96|1004.13|1000.13|23
1619875070000|2021-05-01 13:17:50|1004.4|1000.4|1004.69|1000.69|1004.83|1000.83|1004.33|1000.33|22
1619875080000|2021-05-01 13:18:00|1004.66|1000.66|1005.32|1001.32|1005.53|1001.53|1004.4|1000.4|26
1619875090000|2021-05-01 13:18:10|1005.34|1001.34|1005.09|1001.09|1005.41|1001.41|1005|1001|18
1619875100000|2021-05-01 13:18:20|1005.12|1001.12|1004.85|1000.85|1005.43|1001.43|1004.85|1000.85|24
1619875110000|2021-05-01 13:18:30|1004.82|1000.82|1004.77|1000.77|1004.82|1000.82|1004.7|1000.7|17
1619875120000|2021-05-01 13:18:40|1004.84|1000.84|1005.27|1001.27|1005.33|1001.33|1004.84|1000.84|22
1619875130000|2021-05-01 13:18:50|1005.28|1001.28|1004.81|1000.81|1005.28|1001.28|1004.81|1000.81|19
1619875140000|2021-05-01 13:19:00|1004.79|1000.79|1004.3|1000.3|1004.79|1000.79|1003.68|999.68|24
1619875150000|2021-05-01 13:19:10|1004.31|1000.31|1004.61|1000.61|1004.72|1000.72|1004.12|1000.12|26
1619875160000|2021-05-01 13:19:20|1004.57|1000.57|1004.33|1000.33|1004.59|1000.59|1004.31|1000.31|19
1619875170000|2021-05-01 13:19:30|1004.32|1000.32|1003.88|999.88|1004.34|1000.34|1003.83|999.83|23
1619875180000|2021-05-01 13:19:40|1003.87|999.87|1004.34|1000.34|1004.44|1000.44|1003.86|999.86|22
1619875190000|2021-05-01 13:19:50|1004.29|1000.29|1003.89|999.89|1004.33|1000.33|1003.89|999.89|24
1619875200000|2021-05-01 13:20:00|1003.91|999.91|1003.43|999.43|1003.93|999.93|1003.4|999.4|19
1619875210000|2021-05-01 13:20:10|1003.41|999.41|1003.88|999.88|1003.88|999.88|1003.39|999.39|18
1619875220000|2021-05-01 13:20:20|1003.84|999.84|1003.82|999.82|1004.12|1000.12|1003.82|999.82|18
1619875230000|2021-05-01 13:20:30|1003.83|999.83|1003.78|999.78|1003.85|999.85|1003.78|999.78|12
1619875240000|2021-05-01 13:20:40|1003.72|999.72|1003.52|999.52|1003.72|999.72|1003.49|999.49|10
1619875250000|2021-05-01 13:20:50|1003.51|999.51|1003.81|999.81|1003.81|999.81|1003.5|999.5|15
1619875260000|2021-05-01 13:21:00|1003.82|999.82|1003.74|999.74|1003.95|999.95|1003.64|999.64|18
1619875270000|2021-05-01 13:21:10|1003.73|999.73|1003.17|999.17|1003.73|999.73|1003.17|999.17|19
1619875280000|2021-05-01 13:21:20|1003.16|999.16|1002.41|998.41|1003.17|999.17|1002.41|998.41|17
1619875290000|2021-05-01 13:21:30|1002.4|998.4|1002.64|998.64|1002.65|998.65|1002.4|998.4|21
1619875300000|2021-05-01 13:21:40|1002.65|998.65|1002.53|998.53|1002.76|998.76|1002.53|998.53|20
1619875310000|2021-05-01 13:21:50|1002.52|998.52|1002.6|998.6|1002.6|998.6|1002.27|998.27|21
1619875320000|2021-05-01 13:22:00|1002.61|998.61|1002.7|998.7|1002.82|998.82|1002.59|998.59|16
1619875330000|2021-05-01 13:22:10|1002.69|998.69|1002.08|998.08|1002.71|998.71|1002.08|998.08|11
1619875340000|2021-05-01 13:22:20|1001.99|997.99|1001.86|997.86|1002.1|998.1|1001.86|997.86|18
1619875350000|2021-05-01 13:22:30|1001.88|997.88|1002.3|998.3|1002.44|998.44|1001.88|997.88|22
1619875360000|2021-05-01 13:22:40|1002.34|998.34|1002.16|998.16|1002.39|998.39|1001.98|997.98|23
1619875370000|2021-05-01 13:22:50|1002.21|998.21|1002.47|998.47|1002.47|998.47|1002.21|998.21|21
1619875380000|2021-05-01 13:23:00|1002.45|998.45|1002.26|998.26|1002.48|998.48|1002.11|998.11|23
1619875390000|2021-05-01 13:23:10|1002.3|998.3|1002.39|998.39|1002.41|998.41|1002.26|998.26|16
1619875400000|2021-05-01 13:23:20|1002.38|998.38|1002.29|998.29|1002.38|998.38|1002.26|998.26|17
1619875410000|2021-05-01 13:23:30|1002.3|998.3|1002.32|998.32|1002.33|998.33|1002.3|998.3|13
1619875420000|2021-05-01 13:23:40|1002.31|998.31|1002.55|998.55|1002.56|998.56|1002.31|998.31|12
1619875430000|2021-05-01 13:23:50|1002.56|998.56|1002.36|998.36|1002.56|998.56|1002.36|998.36|14
1619875440000|2021-05-01 13:24:00|1002.42|998.42|1001.74|997.74|1002.46|998.46|1001.74|997.74|19
1619875450000|2021-05-01 13:24:10|1001.72|997.72|1001.49|997.49|1001.73|997.73|1001.49|997.49|22
1619875460000|2021-05-01 13:24:20|1001.47|997.47|1001.57|997.57|1001.67|997.67|1001.47|997.47|18
1619875470000|2021-05-01 13:24:30|1001.65|997.65|1001.47|997.47|1001.66|997.66|1001.46|997.46|14
1619875480000|2021-05-01 13:24:40|1001.46|997.46|1001.06|997.06|1001.53|997.53|1001.06|997.06|22
1619875490000|2021-05-01 13:24:50|1001.02|997.02|1001.4|997.4|1001.41|997.41|1001.01|997.01|20
1619875500000|2021-05-01 13:25:00|1001.41|997.41|1001.04|997.04|1001.41|997.41|1000.99|996.99|18
1619875510000|2021-05-01 13:25:10|1001.07|997.07|1000.87|996.87|1001.07|997.07|1000.71|996.71|13
1619875520000|2021-05-01 13:25:20|1000.88|996.88|1000.83|996.83|1000.93|996.93|1000.78|996.78|14
1619875530000|2021-05-01 13:25:30|1000.81|996.81|1000.27|996.27|1000.84|996.84|1000.27|996.27|22
1619875540000|2021-05-01 13:25:40|1000.26|996.26|1000.36|996.36|1000.36|996.36|1000.26|996.26|22
1619875550000|2021-05-01 13:25:50|1000.51|996.51|1001.02|997.02|1001.02|997.02|1000.51|996.51|24
1619875560000|2021-05-01 13:26:00|1001.03|997.03|1000.7|996.7|1001.07|997.07|1000.66|996.66|18
1619875570000|2021-05-01 13:26:10|1000.69|996.69|1000.84|996.84|1000.93|996.93|1000.69|996.69|17
1619875580000|2021-05-01 13:26:20|1000.79|996.79|1000.93|996.93|1000.95|996.95|1000.79|996.79|20
1619875590000|2021-05-01 13:26:30|1000.94|996.94|1001.68|997.68|1001.68|997.68|1000.94|996.94|20
1619875600000|2021-05-01 13:26:40|1001.69|997.69|1001.7|997.7|1001.71|997.71|1001.56|997.56|18
1619875610000|2021-05-01 13:26:50|1001.72|997.72|1002.34|998.34|1002.35|998.35|1001.72|997.72|26
1619875620000|2021-05-01 13:27:00|1002.38|998.38|1002.28|998.28|1002.38|998.38|1002.2|998.2|18
1619875630000|2021-05-01 13:27:10|1002.27|998.27|1003.29|999.29|1003.4|999.4|1002.09|998.09|25
1619875640000|2021-05-01 13:27:20|1003.3|999.3|1003.66|999.66|1003.67|999.67|1003.3|999.3|13
1619875650000|2021-05-01 13:27:30|1003.67|999.67|1003.05|999.05|1003.73|999.73|1003.05|999.05|16
1619875660000|2021-05-01 13:27:40|1003.08|999.08|1003.03|999.03|1003.12|999.12|1003.03|999.03|13
1619875670000|2021-05-01 13:27:50|1003.05|999.05|1001.75|997.75|1003.07|999.07|1001.75|997.75|21
1619875680000|2021-05-01 13:28:00|1001.58|997.58|1001.92|997.92|1002.02|998.02|1001.5|997.5|13
1619875690000|2021-05-01 13:28:10|1001.91|997.91|1001.94|997.94|1001.98|997.98|1001.75|997.75|21
1619875700000|2021-05-01 13:28:20|1001.89|997.89|1002.33|998.33|1002.37|998.37|1001.88|997.88|26
1619875710000|2021-05-01 13:28:30|1002.4|998.4|1002.71|998.71|1002.87|998.87|1002.37|998.37|23
1619875720000|2021-05-01 13:28:40|1002.69|998.69|1002.32|998.32|1002.69|998.69|1002.01|998.01|26
1619875730000|2021-05-01 13:28:50|1002.35|998.35|1002.13|998.13|1002.5|998.5|1002.13|998.13|18
1619875740000|2021-05-01 13:29:00|1002.1|998.1|1001.76|997.76|1002.24|998.24|1001.73|997.73|19
1619875750000|2021-05-01 13:29:10|1001.72|997.72|1001.76|997.76|1001.82|997.82|1001.72|997.72|16
1619875760000|2021-05-01 13:29:20|1001.74|997.74|1001.04|997.04|1001.74|997.74|1000.96|996.96|21
1619875770000|2021-05-01 13:29:30|1001.07|997.07|1000.92|996.92|1001.12|997.12|1000.88|996.88|21
1619875780000|2021-05-01 13:29:40|1000.88|996.88|1000.87|996.87|1000.97|996.97|1000.82|996.82|22
1619875790000|2021-05-01 13:29:50|1000.81|996.81|1000.67|996.67|1000.89|996.89|1000.6|996.6|18
1619875800000|2021-05-01 13:30:00|1000.6|996.6|1000.43|996.43|1000.68|996.68|1000.4|996.4|18
1619875810000|2021-05-01 13:30:10|1000.45|996.45|1000.5|996.5|1000.53|996.53|1000.32|996.32|19
1619875820000|2021-05-01 13:30:20|1000.48|996.48|1000.21|996.21|1000.54|996.54|1000.16|996.16|25
1619875830000|2021-05-01 13:30:30|1000.17|996.17|1000.04|996.04|1000.18|996.18|999.89|995.89|20
1619875840000|2021-05-01 13:30:40|1000.03|996.03|999.9|995.9|1000.05|996.05|999.8|995.8|22
1619875850000|2021-05-01 13:30:50|999.86|995.86|999.75|995.75|999.91|995.91|999.74|995.74|21
1619875860000|2021-05-01 13:31:00|999.76|995.76|999.78|995.78|999.81|995.81|999.44|995.44|23
1619875870000|2021-05-01 13:31:10|999.79|995.79|1000.31|996.31|1000.31|996.31|999.72|995.72|23
1619875880000|2021-05-01 13:31:20|1000.33|996.33|999.8|995.8|1000.43|996.43|999.8|995.8|26
1619875890000|2021-05-01 13:31:30|999.81|995.81|999.71|995.71|999.96|995.96|999.66|995.66|23
1619875900000|2021-05-01 13:31:40|999.69|995.69|999.58|995.58|999.69|995.69|999.55|995.55|15
1619875910000|2021-05-01 13:31:50|999.51|995.51|999.44|995.44|999.55|995.55|999.35|995.35|19
1619875920000|2021-05-01 13:32:00|999.39|995.39|999.35|995.35|999.45|995.45|999.35|995.35|17
1619875930000|2021-05-01 13:32:10|999.39|995.39|999.3|995.3|999.39|995.39|999.24|995.24|13
1619875940000|2021-05-01 13:32:20|999.4|995.4|999.01|995.01|999.4|995.4|999.01|995.01|17
1619875950000|2021-05-01 13:32:30|998.95|994.95|998.97|994.97|999.03|995.03|998.91|994.91|17
1619875960000|2021-05-01 13:32:40|999|995|998.72|994.72|999|995|998.72|994.72|11
1619875970000|2021-05-01 13:32:50|998.71|994.71|998.89|994.89|998.91|994.91|998.71|994.71|22
1619875980000|2021-05-01 13:33:00|998.94|994.94|998.08|994.08|998.94|994.94|998.05|994.05|20
1619875990000|2021-05-01 13:33:10|998.09|994.09|998.07|994.07|998.13|994.13|998.06|994.06|17
1619876000000|2021-05-01 13:33:20|998.06|994.06|998.1|994.1|998.12|994.12|998.03|994.03|13
1619876010000|2021-05-01 13:33:30|998.09|994.09|998.07|994.07|998.09|994.09|997.54|993.54|24
1619876020000|2021-05-01 13:33:40|998.08|994.08|997.45|993.45|998.09|994.09|997.43|993.43|20
1619876030000|2021-05-01 13:33:50|997.43|993.43|997.71|993.71|997.78|993.78|997.1|993.1|25
1619876040000|2021-05-01 13:34:00|997.66|993.66|997.83|993.83|997.94|993.94|997.65|993.65|25
1619876050000|2021-05-01 13:34:10|997.77|993.77|997.28|993.28|997.79|993.79|997.28|993.28|22
1619876060000|2021-05-01 13:34:20|997.3|993.3|997.41|993.41|997.55|993.55|997.3|993.3|17
1619876070000|2021-05-01 13:34:30|997.38|993.38|997.22|993.22|997.56|993.56|997.22|993.22|17
1619876080000|2021-05-01 13:34:40|997.24|993.24|996.91|992.91|997.28|993.28|996.91|992.91|23
1619876090000|2021-05-01 13:34:50|996.96|992.96|996.95|992.95|996.97|992.97|996.89|992.89|19
1619876100000|2021-05-01 13:35:00|996.88|992.88|996.93|992.93|996.97|992.97|996.87|992.87|9
1619876110000|2021-05-01 13:35:10|996.96|992.96|996.91|992.91|997|993|996.88|992.88|14
1619876120000|2021-05-01 13:35:20|996.93|992.93|996.93|992.93|996.97|992.97|996.93|992.93|9
1619876130000|2021-05-01 13:35:30|996.94|992.94|997.12|993.12|997.12|993.12|996.92|992.92|15
1619876140000|2021-05-01 13:35:40|997.11|993.11|997.72|993.72|997.72|993.72|997.08|993.08|25
1619876150000|2021-05-01 13:35:50|997.71|993.71|998.17|994.17|998.24|994.24|997.71|993.71|22
1619876160000|2021-05-01 13:36:00|998.13|994.13|997.23|993.23|998.16|994.16|997.08|993.08|24
1619876170000|2021-05-01 13:36:10|997.27|993.27|997.35|993.35|997.42|993.42|997.01|993.01|24
1619876180000|2021-05-01 13:36:20|997.34|993.34|997.25|993.25|997.34|993.34|997.25|993.25|19
1619876190000|2021-05-01 13:36:30|997.31|993.31|997.68|993.68|997.82|993.82|997.31|993.31|20
1619876200000|2021-05-01 13:36:40|997.67|993.67|997.95|993.95|997.98|993.98|997.6|993.6|17
1619876210000|2021-05-01 13:36:50|997.93|993.93|997.4|993.4|997.95|993.95|997.15|993.15|23
1619876220000|2021-05-01 13:37:00|997.39|993.39|997.46|993.46|997.58|993.58|997.39|993.39|25
1619876230000|2021-05-01 13:37:10|997.44|993.44|996.95|992.95|997.44|993.44|996.93|992.93|18
1619876240000|2021-05-01 13:37:20|996.92|992.92|996.93|992.93|996.99|992.99|996.89|992.89|17
1619876250000|2021-05-01 13:37:30|996.92|992.92|996.52|992.52|997.21|993.21|996.52|992.52|22
1619876260000|2021-05-01 13:37:40|996.48|992.48|996.36|992.36|996.48|992.48|996.34|992.34|23
1619876270000|2021-05-01 13:37:50|996.35|992.35|996.11|992.11|996.36|992.36|996.09|992.09|21
1619876280000|2021-05-01 13:38:00|996.1|992.1|994.99|990.99|996.16|992.16|994.99|990.99|25
1619876290000|2021-05-01 13:38:10|994.98|990.98|994.41|990.41|994.98|990.98|994.34|990.34|23
1619876300000|2021-05-01 13:38:20|994.37|990.37|993.49|989.49|994.37|990.37|993|989|25
1619876310000|2021-05-01 13:38:30|993.54|989.54|993.74|989.74|993.9|989.9|993.54|989.54|27
1619876320000|2021-05-01 13:38:40|993.77|989.77|993.56|989.56|994.15|990.15|993.56|989.56|28
1619876330000|2021-05-01 13:38:50|993.45|989.45|993.19|989.19|993.45|989.45|993.14|989.14|23
1619876340000|2021-05-01 13:39:00|993.25|989.25|993.23|989.23|993.61|989.61|993.23|989.23|25
1619876350000|2021-05-01 13:39:10|993.18|989.18|993.05|989.05|993.18|989.18|993.01|989.01|24
1619876360000|2021-05-01 13:39:20|993.04|989.04|993.07|989.07|993.25|989.25|993.02|989.02|21
1619876370000|2021-05-01 13:39:30|993.11|989.11|991.95|987.95|993.11|989.11|991.82|987.82|24
1619876380000|2021-05-01 13:39:40|992.03|988.03|992.81|988.81|992.81|988.81|992|988|25
1619876390000|2021-05-01 13:39:50|992.75|988.75|992.38|988.38|993.16|989.16|992.09|988.09|22
1619876400000|2021-05-01 13:40:00|992.35|988.35|993.58|989.58|993.58|989.58|992.11|988.11|28
1619876410000|2021-05-01 13:40:10|993.64|989.64|993.98|989.98|994.02|990.02|993.47|989.47|24
1619876420000|2021-05-01 13:40:20|993.95|989.95|994.95|990.95|994.99|990.99|993.93|989.93|23
1619876430000|2021-05-01 13:40:30|994.94|990.94|994.73|990.73|995.07|991.07|994.56|990.56|26
1619876440000|2021-05-01 13:40:40|994.78|990.78|994.4|990.4|994.78|990.78|994.31|990.31|20
1619876450000|2021-05-01 13:40:50|994.37|990.37|994.99|990.99|995.03|991.03|994.37|990.37|19
1619876460000|2021-05-01 13:41:00|994.97|990.97|994.47|990.47|995|991|994.47|990.47|24
1619876470000|2021-05-01 13:41:10|994.43|990.43|994.86|990.86|994.87|990.87|994.43|990.43|13
1619876480000|2021-05-01 13:41:20|994.84|990.84|994.48|990.48|994.84|990.84|994.44|990.44|16
1619876490000|2021-05-01 13:41:30|994.49|990.49|994.55|990.55|994.58|990.58|994.48|990.48|16
1619876500000|2021-05-01 13:41:40|994.5|990.5|994.57|990.57|994.57|990.57|994.5|990.5|10
1619876510000|2021-05-01 13:41:50|994.55|990.55|994.58|990.58|994.58|990.58|994.55|990.55|8
1619876520000|2021-05-01 13:42:00|994.59|990.59|995.39|991.39|995.39|991.39|994.59|990.59|14
1619876530000|2021-05-01 13:42:10|995.38|991.38|995.32|991.32|995.58|991.58|995.29|991.29|15
1619876540000|2021-05-01 13:42:20|995.31|991.31|995.34|991.34|995.34|991.34|995.17|991.17|19
1619876550000|2021-05-01 13:42:30|995.3|991.3|995.57|991.57|995.57|991.57|995.3|991.3|22
1619876560000|2021-05-01 13:42:40|995.56|991.56|995.65|991.65|995.67|991.67|995.1|991.1|22
1619876570000|2021-05-01 13:42:50|995.66|991.66|995.75|991.75|996.11|992.11|995.64|991.64|18
1619876580000|2021-05-01 13:43:00|995.05|991.05|995.08|991.08|995.36|991.36|994.97|990.97|16
1619876590000|2021-05-01 13:43:10|995.1|991.1|995.34|991.34|995.34|991.34|995.02|991.02|19
1619876600000|2021-05-01 13:43:20|995.35|991.35|994.53|990.53|995.63|991.63|994.39|990.39|21
1619876610000|2021-05-01 13:43:30|994.55|990.55|995.37|991.37|995.39|991.39|994.54|990.54|24
1619876620000|2021-05-01 13:43:40|995.36|991.36|995.27|991.27|995.36|991.36|995.26|991.26|8
1619876630000|2021-05-01 13:43:50|995.22|991.22|995.08|991.08|995.28|991.28|995.08|991.08|11
1619876640000|2021-05-01 13:44:00|994.95|990.95|994.25|990.25|994.95|990.95|994.25|990.25|18
1619876650000|2021-05-01 13:44:10|994.27|990.27|994.68|990.68|994.68|990.68|994.21|990.21|19
1619876660000|2021-05-01 13:44:20|994.7|990.7|992.78|988.78|994.71|990.71|992.78|988.78|26
1619876670000|2021-05-01 13:44:30|992.79|988.79|992.31|988.31|993.08|989.08|992.16|988.16|21
1619876680000|2021-05-01 13:44:40|992.3|988.3|992.04|988.04|992.38|988.38|991.95|987.95|17
1619876690000|2021-05-01 13:44:50|992.08|988.08|992.81|988.81|992.85|988.85|992.01|988.01|22
1619876700000|2021-05-01 13:45:00|992.82|988.82|992.6|988.6|992.84|988.84|992.59|988.59|12
1619876710000|2021-05-01 13:45:10|992.62|988.62|993.4|989.4|993.4|989.4|992.62|988.62|22
1619876720000|2021-05-01 13:45:20|993.37|989.37|994.38|990.38|994.6|990.6|993.37|989.37|21
1619876730000|2021-05-01 13:45:30|994.34|990.34|993.46|989.46|994.59|990.59|993.35|989.35|24
1619876740000|2021-05-01 13:45:40|993.51|989.51|993.63|989.63|993.63|989.63|993.49|989.49|15
1619876750000|2021-05-01 13:45:50|993.74|989.74|993.9|989.9|994.32|990.32|993.74|989.74|18
1619876760000|2021-05-01 13:46:00|993.89|989.89|992.69|988.69|993.97|989.97|992.69|988.69|28
1619876770000|2021-05-01 13:46:10|992.73|988.73|993.85|989.85|993.85|989.85|992.67|988.67|18
1619876780000|2021-05-01 13:46:20|993.9|989.9|993.66|989.66|994.07|990.07|993.66|989.66|17
1619876790000|2021-05-01 13:46:30|993.55|989.55|994.67|990.67|994.81|990.81|993.54|989.54|22
1619876800000|2021-05-01 13:46:40|994.59|990.59|994.45|990.45|994.63|990.63|994.45|990.45|19
1619876810000|2021-05-01 13:46:50|994.46|990.46|994.67|990.67|994.67|990.67|994.46|990.46|18
1619876820000|2021-05-01 13:47:00|994.69|990.69|993.98|989.98|995.06|991.06|993.94|989.94|26
1619876830000|2021-05-01 13:47:10|993.99|989.99|993.64|989.64|993.99|989.99|993.58|989.58|17
1619876840000|2021-05-01 13:47:20|993.65|989.65|993.88|989.88|993.95|989.95|993.63|989.63|24
1619876850000|2021-05-01 13:47:30|993.87|989.87|993.82|989.82|994.16|990.16|993.77|989.77|22
1619876860000|2021-05-01 13:47:40|993.83|989.83|993.45|989.45|993.87|989.87|993.43|989.43|25
1619876870000|2021-05-01 13:47:50|993.43|989.43|993.5|989.5|993.54|989.54|993.42|989.42|19
1619876880000|2021-05-01 13:48:00|993.55|989.55|993.46|989.46|993.56|989.56|993.33|989.33|16
1619876890000|2021-05-01 13:48:10|993.47|989.47|993.36|989.36|993.47|989.47|993.32|989.32|23
1619876900000|2021-05-01 13:48:20|993.33|989.33|993.34|989.34|993.42|989.42|993.26|989.26|20
1619876910000|2021-05-01 13:48:30|993.27|989.27|992.9|988.9|993.27|989.27|992.74|988.74|23
1619876920000|2021-05-01 13:48:40|992.88|988.88|992.86|988.86|992.95|988.95|992.86|988.86|14
1619876930000|2021-05-01 13:48:50|992.9|988.9|992.92|988.92|993.04|989.04|992.88|988.88|14
1619876940000|2021-05-01 13:49:00|992.93|988.93|992.76|988.76|992.99|988.99|992.74|988.74|18
1619876950000|2021-05-01 13:49:10|992.75|988.75|992.89|988.89|992.97|988.97|992.75|988.75|17
1619876960000|2021-05-01 13:49:20|992.68|988.68|992.47|988.47|992.69|988.69|992.4|988.4|15
1619876970000|2021-05-01 13:49:30|992.46|988.46|992.44|988.44|992.48|988.48|992.43|988.43|15
1619876980000|2021-05-01 13:49:40|992.45|988.45|992.1|988.1|992.45|988.45|991.91|987.91|18
1619876990000|2021-05-01 13:49:50|992.18|988.18|991.4|987.4|992.23|988.23|991.4|987.4|22
1619877000000|2021-05-01 13:50:00|991.38|987.38|991.93|987.93|992.12|988.12|991.1|987.1|24
1619877010000|2021-05-01 13:50:10|991.97|987.97|992.16|988.16|992.16|988.16|991.92|987.92|21
1619877020000|2021-05-01 13:50:20|992.17|988.17|992.67|988.67|992.94|988.94|992.17|988.17|23
1619877030000|2021-05-01 13:50:30|992.68|988.68|992.4|988.4|992.68|988.68|992.29|988.29|20
1619877040000|2021-05-01 13:50:40|992.44|988.44|992.85|988.85|992.86|988.86|992.2|988.2|19
1619877050000|2021-05-01 13:50:50|992.8|988.8|992.84|988.84|992.9|988.9|992.8|988.8|19
1619877060000|2021-05-01 13:51:00|992.85|988.85|993.61|989.61|993.63|989.63|992.85|988.85|21
1619877070000|2021-05-01 13:51:10|993.62|989.62|994.03|990.03|994.45|990.45|993.62|989.62|17
1619877080000|2021-05-01 13:51:20|994.23|990.23|994.29|990.29|994.74|990.74|994.23|990.23|25
1619877090000|2021-05-01 13:51:30|994.34|990.34|994.58|990.58|994.58|990.58|994.32|990.32|22
1619877100000|2021-05-01 13:51:40|994.57|990.57|994.41|990.41|994.62|990.62|994.41|990.41|22
1619877110000|2021-05-01 13:51:50|994.3|990.3|994.44|990.44|994.56|990.56|994.22|990.22|25
1619877120000|2021-05-01 13:52:00|994.41|990.41|994.76|990.76|994.82|990.82|994.41|990.41|21
1619877130000|2021-05-01 13:52:10|994.68|990.68|994.07|990.07|994.68|990.68|994.05|990.05|26
1619877140000|2021-05-01 13:52:20|994.08|990.08|994.42|990.42|994.6|990.6|994.08|990.08|21
1619877150000|2021-05-01 13:52:30|994.43|990.43|994.05|990.05|994.53|990.53|993.76|989.76|14
1619877160000|2021-05-01 13:52:40|994|990|994.28|990.28|994.47|990.47|994|990|21
1619877170000|2021-05-01 13:52:50|994.32|990.32|994.2|990.2|994.33|990.33|994.11|990.11|15
1619877180000|2021-05-01 13:53:00|994.21|990.21|994.12|990.12|994.22|990.22|994.02|990.02|20
1619877190000|2021-05-01 13:53:10|994.1|990.1|994.08|990.08|994.18|990.18|994.07|990.07|16
1619877200000|2021-05-01 13:53:20|993.42|989.42|993.61|989.61|993.66|989.66|993.42|989.42|20
1619877210000|2021-05-01 13:53:30|993.67|989.67|993.99|989.99|994.27|990.27|993.67|989.67|24
1619877220000|2021-05-01 13:53:40|994.04|990.04|993.66|989.66|994.04|990.04|993.66|989.66|23
1619877230000|2021-05-01 13:53:50|993.64|989.64|993.75|989.75|993.76|989.76|993.64|989.64|19
1619877240000|2021-05-01 13:54:00|993.82|989.82|993.67|989.67|993.82|989.82|993.64|989.64|18
1619877250000|2021-05-01 13:54:10|993.68|989.68|993.71|989.71|993.79|989.79|993.68|989.68|18
1619877260000|2021-05-01 13:54:20|993.64|989.64|993.82|989.82|993.82|989.82|993.52|989.52|24
1619877270000|2021-05-01 13:54:30|993.81|989.81|993.83|989.83|993.88|989.88|993.72|989.72|15
1619877280000|2021-05-01 13:54:40|993.8|989.8|993.47|989.47|993.8|989.8|993.45|989.45|20
1619877290000|2021-05-01 13:54:50|993.46|989.46|993.79|989.79|993.85|989.85|993.32|989.32|16
1619877300000|2021-05-01 13:55:00|993.76|989.76|993.48|989.48|993.77|989.77|993.47|989.47|22
1619877310000|2021-05-01 13:55:10|993.43|989.43|993.25|989.25|993.43|989.43|993.21|989.21|14
1619877320000|2021-05-01 13:55:20|993.23|989.23|993.32|989.32|993.33|989.33|993.23|989.23|11
1619877330000|2021-05-01 13:55:30|993.31|989.31|993.29|989.29|993.33|989.33|993.29|989.29|6
1619877340000|2021-05-01 13:55:40|993.31|989.31|993.27|989.27|993.33|989.33|993.27|989.27|11
1619877350000|2021-05-01 13:55:50|993.26|989.26|994.47|990.47|994.47|990.47|993.26|989.26|20
1619877360000|2021-05-01 13:56:00|994.48|990.48|994.27|990.27|994.48|990.48|994.21|990.21|21
1619877370000|2021-05-01 13:56:10|994.23|990.23|994.54|990.54|994.6|990.6|994.23|990.23|17
1619877380000|2021-05-01 13:56:20|994.59|990.59|994.51|990.51|994.59|990.59|994.45|990.45|13
1619877390000|2021-05-01 13:56:30|994.52|990.52|994.65|990.65|994.65|990.65|994.51|990.51|17
1619877400000|2021-05-01 13:56:40|994.66|990.66|994.78|990.78|994.81|990.81|994.66|990.66|16
1619877410000|2021-05-01 13:56:50|994.77|990.77|994.7|990.7|994.77|990.77|994.69|990.69|7
1619877420000|2021-05-01 13:57:00|994.71|990.71|994.71|990.71|994.72|990.72|994.7|990.7|8
1619877430000|2021-05-01 13:57:10|994.7|990.7|994.71|990.71|994.71|990.71|994.65|990.65|14
1619877440000|2021-05-01 13:57:20|994.65|990.65|994.66|990.66|994.73|990.73|994.65|990.65|8
1619877450000|2021-05-01 13:57:30|994.71|990.71|994.6|990.6|994.76|990.76|994.56|990.56|17
1619877460000|2021-05-01 13:57:40|994.59|990.59|994.58|990.58|994.59|990.59|994.45|990.45|10
1619877470000|2021-05-01 13:57:50|994.57|990.57|994.64|990.64|994.67|990.67|994.57|990.57|11
1619877480000|2021-05-01 13:58:00|994.67|990.67|994.64|990.64|994.69|990.69|994.63|990.63|16
1619877490000|2021-05-01 13:58:10|994.66|990.66|994.53|990.53|994.66|990.66|994.5|990.5|18
1619877500000|2021-05-01 13:58:20|994.54|990.54|994.61|990.61|994.61|990.61|994.54|990.54|8
1619877510000|2021-05-01 13:58:30|994.67|990.67|994.63|990.63|994.7|990.7|994.63|990.63|8
1619877520000|2021-05-01 13:58:40|994.64|990.64|994.67|990.67|994.67|990.67|994.64|990.64|6
1619877530000|2021-05-01 13:58:50|994.66|990.66|994.66|990.66|994.67|990.67|994.64|990.64|6
1619877540000|2021-05-01 13:59:00|994.62|990.62|993.85|989.85|994.68|990.68|993.64|989.64|21
1619877550000|2021-05-01 13:59:10|993.92|989.92|993.92|989.92|993.96|989.96|993.88|989.88|13
1619877560000|2021-05-01 13:59:20|993.9|989.9|993.88|989.88|993.95|989.95|993.87|989.87|14
1619877570000|2021-05-01 13:59:30|993.87|989.87|993.89|989.89|993.95|989.95|993.86|989.86|15
1619877580000|2021-05-01 13:59:40|993.88|989.88|993.87|989.87|993.92|989.92|993.86|989.86|15
1619877590000|2021-05-01 13:59:50|993.86|989.86|993.87|989.87|993.88|989.88|993.74|989.74|17
1619877600000|2021-05-01 14:00:00|993.86|989.86|993.73|989.73|993.9|989.9|993.72|989.72|12
1619877610000|2021-05-01 14:00:10|993.7|989.7|994.41|990.41|994.43|990.43|993.7|989.7|19
1619877620000|2021-05-01 14:00:20|994.43|990.43|994.51|990.51|994.51|990.51|994.2|990.2|21
1619877630000|2021-05-01 14:00:30|994.5|990.5|994.8|990.8|994.8|990.8|994.5|990.5|20
1619877640000|2021-05-01 14:00:40|994.79|990.79|995.05|991.05|995.05|991.05|994.66|990.66|21
1619877650000|2021-05-01 14:00:50|995.04|991.04|995.05|991.05|995.07|991.07|995.03|991.03|10
1619877660000|2021-05-01 14:01:00|995.04|991.04|994.99|990.99|995.22|991.22|994.99|990.99|21
1619877670000|2021-05-01 14:01:10|995.05|991.05|994.92|990.92|995.11|991.11|994.06|990.06|25
1619877680000|2021-05-01 14:01:20|994.91|990.91|995.09|991.09|995.1|991.1|994.91|990.91|19
1619877690000|2021-05-01 14:01:30|995.08|991.08|994.69|990.69|995.1|991.1|994.68|990.68|12
1619877700000|2021-05-01 14:01:40|994.78|990.78|995.15|991.15|995.15|991.15|994.78|990.78|16
1619877710000|2021-05-01 14:01:50|995.14|991.14|995.07|991.07|995.14|991.14|994.71|990.71|18
1619877720000|2021-05-01 14:02:00|995.08|991.08|995.04|991.04|995.09|991.09|994.98|990.98|6
1619877730000|2021-05-01 14:02:10|995.08|991.08|995.02|991.02|995.09|991.09|995.01|991.01|10
1619877740000|2021-05-01 14:02:20|995.03|991.03|994.7|990.7|995.04|991.04|994.67|990.67|17
1619877750000|2021-05-01 14:02:30|994.75|990.75|995|991|995|991|994.7|990.7|19
1619877760000|2021-05-01 14:02:40|995.02|991.02|995.84|991.84|995.87|991.87|994.99|990.99|20
1619877770000|2021-05-01 14:02:50|995.82|991.82|995.96|991.96|995.96|991.96|995.69|991.69|22
1619877780000|2021-05-01 14:03:00|995.85|991.85|995.5|991.5|995.85|991.85|995.21|991.21|22
1619877790000|2021-05-01 14:03:10|995.51|991.51|995.54|991.54|995.56|991.56|995.45|991.45|23
1619877800000|2021-05-01 14:03:20|995.53|991.53|995.21|991.21|995.63|991.63|995.21|991.21|14
1619877810000|2021-05-01 14:03:30|995.25|991.25|995.39|991.39|995.4|991.4|995.25|991.25|13
1619877820000|2021-05-01 14:03:40|995.32|991.32|994.9|990.9|995.38|991.38|994.9|990.9|20
1619877830000|2021-05-01 14:03:50|994.92|990.92|994.38|990.38|994.98|990.98|994.38|990.38|22
1619877840000|2021-05-01 14:04:00|994.4|990.4|994.11|990.11|994.42|990.42|994.11|990.11|19
1619877850000|2021-05-01 14:04:10|993.81|989.81|993.64|989.64|993.93|989.93|993.51|989.51|27
1619877860000|2021-05-01 14:04:20|993.63|989.63|993.51|989.51|993.73|989.73|993.51|989.51|22
1619877870000|2021-05-01 14:04:30|993.5|989.5|993.67|989.67|993.68|989.68|993.42|989.42|14
1619877880000|2021-05-01 14:04:40|993.66|989.66|993.16|989.16|993.67|989.67|993.16|989.16|25
1619877890000|2021-05-01 14:04:50|993.15|989.15|992.77|988.77|993.15|989.15|992.75|988.75|20
1619877900000|2021-05-01 14:05:00|992.75|988.75|992.54|988.54|992.75|988.75|992.5|988.5|21
1619877910000|2021-05-01 14:05:10|992.51|988.51|992.52|988.52|992.67|988.67|992.51|988.51|18
1619877920000|2021-05-01 14:05:20|992.51|988.51|991.87|987.87|992.55|988.55|991.87|987.87|25
1619877930000|2021-05-01 14:05:30|991.93|987.93|991.96|987.96|992.1|988.1|991.89|987.89|21
1619877940000|2021-05-01 14:05:40|991.94|987.94|991.44|987.44|992.02|988.02|991.44|987.44|17
1619877950000|2021-05-01 14:05:50|991.55|987.55|991.39|987.39|991.57|987.57|991.39|987.39|21
1619877960000|2021-05-01 14:06:00|991.43|987.43|991.19|987.19|991.43|987.43|991.11|987.11|22
1619877970000|2021-05-01 14:06:10|991.17|987.17|990.37|986.37|991.18|987.18|990.37|986.37|26
1619877980000|2021-05-01 14:06:20|990.33|986.33|990.24|986.24|990.33|986.33|990.22|986.22|19
1619877990000|2021-05-01 14:06:30|990.3|986.3|990.05|986.05|990.35|986.35|990.05|986.05|18
1619878000000|2021-05-01 14:06:40|990.08|986.08|990.37|986.37|990.61|986.61|990.07|986.07|26
1619878010000|2021-05-01 14:06:50|990.31|986.31|990.05|986.05|990.41|986.41|990.05|986.05|22
1619878020000|2021-05-01 14:07:00|990.07|986.07|990.25|986.25|990.25|986.25|989.99|985.99|23
1619878030000|2021-05-01 14:07:10|990.23|986.23|990.82|986.82|990.97|986.97|990.22|986.22|20
1619878040000|2021-05-01 14:07:20|990.75|986.75|991.48|987.48|991.48|987.48|990.39|986.39|27
1619878050000|2021-05-01 14:07:30|991.61|987.61|991.22|987.22|991.61|987.61|991.21|987.21|24
1619878060000|2021-05-01 14:07:40|991.02|987.02|990.79|986.79|991.22|987.22|990.79|986.79|26
1619878070000|2021-05-01 14:07:50|990.8|986.8|991.39|987.39|991.4|987.4|990.33|986.33|24
1619878080000|2021-05-01 14:08:00|991.27|987.27|990.81|986.81|991.29|987.29|990.81|986.81|25
1619878090000|2021-05-01 14:08:10|990.83|986.83|990.66|986.66|991.17|987.17|990.66|986.66|24
1619878100000|2021-05-01 14:08:20|990.56|986.56|990.33|986.33|990.56|986.56|990.32|986.32|17
1619878110000|2021-05-01 14:08:30|990.36|986.36|990.33|986.33|990.4|986.4|990.3|986.3|21
1619878120000|2021-05-01 14:08:40|990.31|986.31|989.51|985.51|990.32|986.32|989.51|985.51|22
1619878130000|2021-05-01 14:08:50|989.5|985.5|988.26|984.26|989.58|985.58|988.2|984.2|26
1619878140000|2021-05-01 14:09:00|988.32|984.32|988.65|984.65|988.65|984.65|988.19|984.19|28
1619878150000|2021-05-01 14:09:10|988.64|984.64|987.99|983.99|988.82|984.82|987.79|983.79|28
1619878160000|2021-05-01 14:09:20|988.01|984.01|988.4|984.4|988.4|984.4|987.91|983.91|24
1619878170000|2021-05-01 14:09:30|988.39|984.39|988.12|984.12|988.39|984.39|987.72|983.72|26
1619878180000|2021-05-01 14:09:40|988.17|984.17|988.66|984.66|988.73|984.73|988.17|984.17|22
1619878190000|2021-05-01 14:09:50|988.64|984.64|988.68|984.68|989.22|985.22|988.57|984.57|28
1619878200000|2021-05-01 14:10:00|988.66|984.66|988.48|984.48|988.72|984.72|988.47|984.47|24
1619878210000|2021-05-01 14:10:10|988.47|984.47|988.88|984.88|988.88|984.88|988.13|984.13|22
1619878220000|2021-05-01 14:10:20|988.84|984.84|988.49|984.49|988.84|984.84|987.88|983.88|26
1619878230000|2021-05-01 14:10:30|988.56|984.56|988.2|984.2|988.6|984.6|988.2|984.2|26
1619878240000|2021-05-01 14:10:40|988.16|984.16|987.7|983.7|988.16|984.16|987.62|983.62|20
1619878250000|2021-05-01 14:10:50|987.74|983.74|987.55|983.55|987.74|983.74|987.53|983.53|15
1619878260000|2021-05-01 14:11:00|987.64|983.64|987.25|983.25|987.66|983.66|987.2|983.2|23
1619878270000|2021-05-01 14:11:10|987.32|983.32|986.89|982.89|987.32|983.32|986.74|982.74|22
1619878280000|2021-05-01 14:11:20|986.84|982.84|985.99|981.99|986.84|982.84|985.98|981.98|25
1619878290000|2021-05-01 14:11:30|985.97|981.97|985.43|981.43|985.98|981.98|985.18|981.18|24
1619878300000|2021-05-01 14:11:40|985.49|981.49|985.06|981.06|985.51|981.51|985.06|981.06|19
1619878310000|2021-05-01 14:11:50|985.1|981.1|985.38|981.38|985.43|981.43|984.63|980.63|26
1619878320000|2021-05-01 14:12:00|985.32|981.32|984.07|980.07|985.32|981.32|983.95|979.95|24
1619878330000|2021-05-01 14:12:10|984.1|980.1|984.68|980.68|984.69|980.69|984.06|980.06|25
1619878340000|2021-05-01 14:12:20|984.65|980.65|984.78|980.78|984.82|980.82|984.29|980.29|27
1619878350000|2021-05-01 14:12:30|984.8|980.8|985.62|981.62|985.62|981.62|984.71|980.71|21
1619878360000|2021-05-01 14:12:40|985.65|981.65|985.64|981.64|986.02|982.02|985.55|981.55|18
1619878370000|2021-05-01 14:12:50|985.44|981.44|986.05|982.05|986.13|982.13|985.44|981.44|25
1619878380000|2021-05-01 14:13:00|986.01|982.01|986.17|982.17|986.23|982.23|985.76|981.76|26
1619878390000|2021-05-01 14:13:10|986.19|982.19|986.54|982.54|986.58|982.58|985.94|981.94|24
1619878400000|2021-05-01 14:13:20|986.82|982.82|986.63|982.63|987.1|983.1|986.48|982.48|27
1619878410000|2021-05-01 14:13:30|986.73|982.73|987.52|983.52|987.59|983.59|986.73|982.73|26
1619878420000|2021-05-01 14:13:40|987.5|983.5|987.46|983.46|987.6|983.6|987.38|983.38|22
1619878430000|2021-05-01 14:13:50|987.54|983.54|984.5|980.5|987.54|983.54|984.18|980.18|23
1619878440000|2021-05-01 14:14:00|984.52|980.52|984.23|980.23|985.11|981.11|984.23|980.23|29
1619878450000|2021-05-01 14:14:10|984.01|980.01|984.47|980.47|984.47|980.47|983.84|979.84|28
1619878460000|2021-05-01 14:14:20|984.64|980.64|985.67|981.67|985.67|981.67|984.55|980.55|26
1619878470000|2021-05-01 14:14:30|985.66|981.66|985.13|981.13|985.82|981.82|984.99|980.99|24
1619878480000|2021-05-01 14:14:40|985.15|981.15|985.64|981.64|985.64|981.64|985.06|981.06|21
1619878490000|2021-05-01 14:14:50|985.63|981.63|984.91|980.91|985.67|981.67|984.6|980.6|24
1619878500000|2021-05-01 14:15:00|985.01|981.01|985.52|981.52|985.58|981.58|984.85|980.85|25
1619878510000|2021-05-01 14:15:10|985.56|981.56|987.03|983.03|987.03|983.03|985.52|981.52|22
1619878520000|2021-05-01 14:15:20|987.02|983.02|986.56|982.56|987.09|983.09|986.52|982.52|26
1619878530000|2021-05-01 14:15:30|986.55|982.55|986.77|982.77|986.87|982.87|986.55|982.55|21
1619878540000|2021-05-01 14:15:40|986.75|982.75|986.59|982.59|986.94|982.94|986.55|982.55|24
1619878550000|2021-05-01 14:15:50|986.47|982.47|986.45|982.45|986.52|982.52|986.34|982.34|22
1619878560000|2021-05-01 14:16:00|986.51|982.51|987.24|983.24|987.32|983.32|986.51|982.51|25
1619878570000|2021-05-01 14:16:10|987.32|983.32|987.84|983.84|987.84|983.84|987.32|983.32|24
1619878580000|2021-05-01 14:16:20|987.82|983.82|988.14|984.14|988.26|984.26|987.82|983.82|24
1619878590000|2021-05-01 14:16:30|988.19|984.19|987.24|983.24|988.37|984.37|987.24|983.24|18
1619878600000|2021-05-01 14:16:40|987.28|983.28|988.45|984.45|988.45|984.45|987.28|983.28|25
1619878610000|2021-05-01 14:16:50|988.43|984.43|988.28|984.28|988.43|984.43|988.12|984.12|21
1619878620000|2021-05-01 14:17:00|988.24|984.24|988.13|984.13|988.3|984.3|988.13|984.13|15
1619878630000|2021-05-01 14:17:10|987.37|983.37|987.45|983.45|987.81|983.81|987.37|983.37|20
1619878640000|2021-05-01 14:17:20|987.38|983.38|987.01|983.01|987.4|983.4|986.71|982.71|20
1619878650000|2021-05-01 14:17:30|987.02|983.02|987.7|983.7|987.72|983.72|987.01|983.01|26
1619878660000|2021-05-01 14:17:40|987.74|983.74|988.69|984.69|988.74|984.74|987.74|983.74|21
1619878670000|2021-05-01 14:17:50|988.68|984.68|988.73|984.73|988.75|984.75|988.57|984.57|23
1619878680000|2021-05-01 14:18:00|988.74|984.74|988.4|984.4|988.74|984.74|988.4|984.4|24
1619878690000|2021-05-01 14:18:10|988.38|984.38|988.34|984.34|988.38|984.38|988.09|984.09|16
1619878700000|2021-05-01 14:18:20|988.35|984.35|988.58|984.58|988.71|984.71|988.34|984.34|20
1619878710000|2021-05-01 14:18:30|988.54|984.54|988.29|984.29|988.69|984.69|988.27|984.27|20
1619878720000|2021-05-01 14:18:40|988.3|984.3|988.36|984.36|988.36|984.36|988.3|984.3|6
1619878730000|2021-05-01 14:18:50|988.37|984.37|988.6|984.6|988.61|984.61|988.36|984.36|15
1619878740000|2021-05-01 14:19:00|988.57|984.57|987.98|983.98|988.57|984.57|987.89|983.89|21
1619878750000|2021-05-01 14:19:10|988.01|984.01|988.03|984.03|988.04|984.04|987.94|983.94|10
1619878760000|2021-05-01 14:19:20|988.01|984.01|988.64|984.64|988.72|984.72|988.01|984.01|12
1619878770000|2021-05-01 14:19:30|988.63|984.63|988.65|984.65|988.72|984.72|988.58|984.58|15
1619878780000|2021-05-01 14:19:40|988.67|984.67|988.04|984.04|988.67|984.67|987.98|983.98|24
1619878790000|2021-05-01 14:19:50|988.14|984.14|987.49|983.49|988.14|984.14|987.49|983.49|22
1619878800000|2021-05-01 14:20:00|987.6|983.6|988.22|984.22|988.22|984.22|987.6|983.6|19
1619878810000|2021-05-01 14:20:10|988.21|984.21|988.22|984.22|988.22|984.22|988.19|984.19|11
1619878820000|2021-05-01 14:20:20|988.2|984.2|987.73|983.73|988.22|984.22|987.71|983.71|10
1619878830000|2021-05-01 14:20:30|987.69|983.69|987.62|983.62|987.72|983.72|987.61|983.61|19
1619878840000|2021-05-01 14:20:40|987.57|983.57|987.32|983.32|987.62|983.62|987.24|983.24|15
1619878850000|2021-05-01 14:20:50|987.26|983.26|987.3|983.3|987.33|983.33|987.24|983.24|16
1619878860000|2021-05-01 14:21:00|987.29|983.29|987.24|983.24|987.33|983.33|987.22|983.22|14
1619878870000|2021-05-01 14:21:10|987.21|983.21|987.23|983.23|987.23|983.23|987.21|983.21|3
1619878880000|2021-05-01 14:21:20|987.22|983.22|988.02|984.02|988.06|984.06|987.22|983.22|14
1619878890000|2021-05-01 14:21:30|988.01|984.01|987.4|983.4|988.02|984.02|987.4|983.4|13
1619878900000|2021-05-01 14:21:40|987.37|983.37|987.66|983.66|987.76|983.76|987.36|983.36|18
1619878910000|2021-05-01 14:21:50|987.59|983.59|987.55|983.55|987.6|983.6|987.29|983.29|19
1619878920000|2021-05-01 14:22:00|987.56|983.56|987.57|983.57|987.62|983.62|987.56|983.56|8
1619878930000|2021-05-01 14:22:10|987.58|983.58|988.59|984.59|988.87|984.87|987.58|983.58|24
1619878940000|2021-05-01 14:22:20|988.6|984.6|988.85|984.85|988.85|984.85|988.37|984.37|19
1619878950000|2021-05-01 14:22:30|989.01|985.01|988.95|984.95|989.2|985.2|988.88|984.88|22
1619878960000|2021-05-01 14:22:40|988.98|984.98|988.97|984.97|989.09|985.09|988.93|984.93|20
1619878970000|2021-05-01 14:22:50|989|985|989.29|985.29|989.29|985.29|988.9|984.9|19
1619878980000|2021-05-01 14:23:00|989.28|985.28|989.1|985.1|989.28|985.28|988.93|984.93|16
1619878990000|2021-05-01 14:23:10|989.09|985.09|989.25|985.25|989.25|985.25|988.98|984.98|11
1619879000000|2021-05-01 14:23:20|989.2|985.2|989.51|985.51|989.52|985.52|989.2|985.2|6
1619879010000|2021-05-01 14:23:30|989.5|985.5|989.28|985.28|989.53|985.53|989.25|985.25|20
1619879020000|2021-05-01 14:23:40|989.29|985.29|989.79|985.79|989.8|985.8|989.29|985.29|19
1619879030000|2021-05-01 14:23:50|989.8|985.8|990.94|986.94|990.98|986.98|989.63|985.63|23
1619879040000|2021-05-01 14:24:00|990.87|986.87|990.88|986.88|991.05|987.05|990.76|986.76|24
1619879050000|2021-05-01 14:24:10|990.87|986.87|990.85|986.85|990.95|986.95|990.85|986.85|18
1619879060000|2021-05-01 14:24:20|990.84|986.84|990.68|986.68|990.85|986.85|990.68|986.68|9
1619879070000|2021-05-01 14:24:30|990.52|986.52|990.27|986.27|990.52|986.52|990.27|986.27|22
1619879080000|2021-05-01 14:24:40|990.11|986.11|990.12|986.12|990.12|986.12|989.93|985.93|22
1619879090000|2021-05-01 14:24:50|990.16|986.16|990.46|986.46|990.9|986.9|990.16|986.16|24
1619879100000|2021-05-01 14:25:00|990.34|986.34|990.21|986.21|990.36|986.36|990.2|986.2|25
1619879110000|2021-05-01 14:25:10|990.19|986.19|990.12|986.12|990.21|986.21|989.99|985.99|17
1619879120000|2021-05-01 14:25:20|990.11|986.11|990.18|986.18|990.21|986.21|990.11|986.11|19
1619879130000|2021-05-01 14:25:30|990.19|986.19|990.2|986.2|990.22|986.22|990.19|986.19|8
1619879140000|2021-05-01 14:25:40|990.15|986.15|990.11|986.11|990.2|986.2|989.94|985.94|19
1619879150000|2021-05-01 14:25:50|990.08|986.08|989.79|985.79|990.08|986.08|989.73|985.73|19
1619879160000|2021-05-01 14:26:00|989.78|985.78|989.91|985.91|990|986|989.69|985.69|21
1619879170000|2021-05-01 14:26:10|989.9|985.9|989.81|985.81|989.92|985.92|989.81|985.81|13
1619879180000|2021-05-01 14:26:20|989.79|985.79|989.86|985.86|990.02|986.02|989.79|985.79|17
1619879190000|2021-05-01 14:26:30|989.87|985.87|989.93|985.93|989.98|985.98|989.87|985.87|12
1619879200000|2021-05-01 14:26:40|989.92|985.92|990.01|986.01|990.01|986.01|989.92|985.92|14
1619879210000|2021-05-01 14:26:50|990.02|986.02|990.11|986.11|990.15|986.15|990.01|986.01|14
1619879220000|2021-05-01 14:27:00|990.13|986.13|990.04|986.04|990.13|986.13|990.04|986.04|10
1619879230000|2021-05-01 14:27:10|990.03|986.03|988.92|984.92|990.03|986.03|988.86|984.86|22
1619879240000|2021-05-01 14:27:20|988.96|984.96|989.27|985.27|989.46|985.46|988.96|984.96|20
1619879250000|2021-05-01 14:27:30|989.26|985.26|989.21|985.21|989.38|985.38|989.21|985.21|10
1619879260000|2021-05-01 14:27:40|989.2|985.2|989.37|985.37|989.38|985.38|989.2|985.2|16
1619879270000|2021-05-01 14:27:50|989.48|985.48|989.46|985.46|989.52|985.52|989.46|985.46|12
1619879280000|2021-05-01 14:28:00|989.47|985.47|989.24|985.24|989.47|985.47|989.23|985.23|8
1619879290000|2021-05-01 14:28:10|989.21|985.21|989.22|985.22|989.25|985.25|989.2|985.2|12
1619879300000|2021-05-01 14:28:20|989.23|985.23|989.2|985.2|989.23|985.23|989.18|985.18|6
1619879310000|2021-05-01 14:28:30|989.19|985.19|989.23|985.23|989.23|985.23|989.17|985.17|13
1619879320000|2021-05-01 14:28:40|989.22|985.22|989.97|985.97|989.97|985.97|989.2|985.2|13
1619879330000|2021-05-01 14:28:50|989.98|985.98|990.12|986.12|990.13|986.13|989.94|985.94|19
1619879340000|2021-05-01 14:29:00|990.13|986.13|989.49|985.49|990.13|986.13|989.49|985.49|17
1619879350000|2021-05-01 14:29:10|989.43|985.43|989.64|985.64|989.64|985.64|989.41|985.41|13
1619879360000|2021-05-01 14:29:20|989.75|985.75|990.14|986.14|990.22|986.22|989.75|985.75|18
1619879370000|2021-05-01 14:29:30|990.46|986.46|990.55|986.55|990.58|986.58|990.35|986.35|21
1619879380000|2021-05-01 14:29:40|990.58|986.58|989.93|985.93|990.59|986.59|989.89|985.89|20
1619879390000|2021-05-01 14:29:50|989.99|985.99|989.27|985.27|990|986|989.16|985.16|18
1619879400000|2021-05-01 14:30:00|989.26|985.26|989.22|985.22|989.26|985.26|989.2|985.2|14
1619879410000|2021-05-01 14:30:10|989.2|985.2|988.37|984.37|989.2|985.2|988.37|984.37|17
1619879420000|2021-05-01 14:30:20|988.38|984.38|988.21|984.21|988.38|984.38|988.17|984.17|16
1619879430000|2021-05-01 14:30:30|988.22|984.22|988.27|984.27|988.31|984.31|988.21|984.21|15
1619879440000|2021-05-01 14:30:40|988.25|984.25|987.59|983.59|988.25|984.25|987.58|983.58|13
1619879450000|2021-05-01 14:30:50|987.58|983.58|987.44|983.44|987.58|983.58|987.35|983.35|14
1619879460000|2021-05-01 14:31:00|987.45|983.45|987.77|983.77|987.9|983.9|987.45|983.45|22
1619879470000|2021-05-01 14:31:10|987.76|983.76|987.45|983.45|987.76|983.76|987.37|983.37|17
1619879480000|2021-05-01 14:31:20|987.48|983.48|988.29|984.29|988.3|984.3|987.48|983.48|22
1619879490000|2021-05-01 14:31:30|988.25|984.25|987.88|983.88|988.28|984.28|987.88|983.88|20
1619879500000|2021-05-01 14:31:40|987.87|983.87|987.42|983.42|987.87|983.87|987.4|983.4|20
1619879510000|2021-05-01 14:31:50|987.43|983.43|987.71|983.71|987.71|983.71|987.43|983.43|18
1619879520000|2021-05-01 14:32:00|987.72|983.72|987.71|983.71|987.73|983.73|987.6|983.6|10
1619879530000|2021-05-01 14:32:10|987.77|983.77|987.71|983.71|987.84|983.84|987.7|983.7|13
1619879540000|2021-05-01 14:32:20|987.72|983.72|987.69|983.69|987.72|983.72|987.69|983.69|4
1619879550000|2021-05-01 14:32:30|987.7|983.7|988.07|984.07|988.07|984.07|987.7|983.7|8
1619879560000|2021-05-01 14:32:40|988.11|984.11|988.76|984.76|988.77|984.77|988.09|984.09|13
1619879570000|2021-05-01 14:32:50|988.75|984.75|988.93|984.93|988.93|984.93|988.71|984.71|19
1619879580000|2021-05-01 14:33:00|988.92|984.92|989.72|985.72|989.72|985.72|988.85|984.85|15
1619879590000|2021-05-01 14:33:10|989.8|985.8|991.14|987.14|991.14|987.14|989.8|985.8|23
1619879600000|2021-05-01 14:33:20|991.13|987.13|991.46|987.46|991.46|987.46|991.13|987.13|19
1619879610000|2021-05-01 14:33:30|991.47|987.47|992.33|988.33|992.33|988.33|991.47|987.47|17
1619879620000|2021-05-01 14:33:40|992.4|988.4|992.97|988.97|993.03|989.03|992.24|988.24|22
1619879630000|2021-05-01 14:33:50|992.96|988.96|992.99|988.99|992.99|988.99|992.6|988.6|20
1619879640000|2021-05-01 14:34:00|993|989|992.65|988.65|993.02|989.02|991.87|987.87|23
1619879650000|2021-05-01 14:34:10|992.75|988.75|992.98|988.98|993.22|989.22|992.75|988.75|22
1619879660000|2021-05-01 14:34:20|993.02|989.02|993.05|989.05|993.19|989.19|993.02|989.02|20
1619879670000|2021-05-01 14:34:30|993.04|989.04|992.89|988.89|993.04|989.04|992.73|988.73|13
1619879680000|2021-05-01 14:34:40|992.91|988.91|992.91|988.91|993.05|989.05|992.64|988.64|28
1619879690000|2021-05-01 14:34:50|992.88|988.88|992.73|988.73|992.88|988.88|992.65|988.65|17
1619879700000|2021-05-01 14:35:00|992.65|988.65|992.48|988.48|992.65|988.65|992.28|988.28|26
1619879710000|2021-05-01 14:35:10|992.47|988.47|992.29|988.29|992.47|988.47|992.29|988.29|13
1619879720000|2021-05-01 14:35:20|992.3|988.3|992.18|988.18|992.3|988.3|992.18|988.18|11
1619879730000|2021-05-01 14:35:30|992.19|988.19|992.09|988.09|992.19|988.19|992.08|988.08|18
1619879740000|2021-05-01 14:35:40|992.07|988.07|991.5|987.5|992.07|988.07|991.41|987.41|17
1619879750000|2021-05-01 14:35:50|991.59|987.59|992.09|988.09|992.09|988.09|991.59|987.59|17
1619879760000|2021-05-01 14:36:00|992.16|988.16|991.95|987.95|992.17|988.17|991.95|987.95|19
1619879770000|2021-05-01 14:36:10|991.94|987.94|990.97|986.97|991.95|987.95|990.97|986.97|27
1619879780000|2021-05-01 14:36:20|990.95|986.95|991.09|987.09|991.24|987.24|990.95|986.95|21
1619879790000|2021-05-01 14:36:30|991.07|987.07|991.09|987.09|991.38|987.38|991.07|987.07|19
1619879800000|2021-05-01 14:36:40|991.07|987.07|990.25|986.25|991.07|987.07|990.25|986.25|21
1619879810000|2021-05-01 14:36:50|990.26|986.26|990.92|986.92|990.95|986.95|990.24|986.24|21
1619879820000|2021-05-01 14:37:00|990.91|986.91|991.01|987.01|991.01|987.01|990.9|986.9|12
1619879830000|2021-05-01 14:37:10|990.97|986.97|990.28|986.28|990.97|986.97|990.28|986.28|17
1619879840000|2021-05-01 14:37:20|990.21|986.21|990.1|986.1|990.21|986.21|990.07|986.07|16
1619879850000|2021-05-01 14:37:30|990.09|986.09|990.05|986.05|990.09|986.09|990.03|986.03|13
1619879860000|2021-05-01 14:37:40|990.04|986.04|989.75|985.75|990.04|986.04|989.75|985.75|16
1619879870000|2021-05-01 14:37:50|989.76|985.76|989.67|985.67|989.77|985.77|989.67|985.67|12
1619879880000|2021-05-01 14:38:00|989.55|985.55|989.83|985.83|989.91|985.91|989.35|985.35|22
1619879890000|2021-05-01 14:38:10|989.84|985.84|989.71|985.71|990.28|986.28|989.71|985.71|21
1619879900000|2021-05-01 14:38:20|989.61|985.61|989.07|985.07|989.61|985.61|989.07|985.07|18
1619879910000|2021-05-01 14:38:30|988.91|984.91|988.77|984.77|988.92|984.92|988.75|984.75|22
1619879920000|2021-05-01 14:38:40|988.81|984.81|988.85|984.85|988.99|984.99|988.81|984.81|18
1619879930000|2021-05-01 14:38:50|988.9|984.9|988.67|984.67|988.9|984.9|988.63|984.63|15
1619879940000|2021-05-01 14:39:00|988.64|984.64|988.52|984.52|988.64|984.64|988.52|984.52|10
1619879950000|2021-05-01 14:39:10|988.51|984.51|987.9|983.9|988.51|984.51|987.88|983.88|21
1619879960000|2021-05-01 14:39:20|987.6|983.6|987.6|983.6|987.64|983.64|987.58|983.58|21
1619879970000|2021-05-01 14:39:30|987.61|983.61|987.69|983.69|987.81|983.81|987.61|983.61|23
1619879980000|2021-05-01 14:39:40|987.62|983.62|987.8|983.8|987.8|983.8|987.62|983.62|18
1619879990000|2021-05-01 14:39:50|987.85|983.85|987.49|983.49|987.88|983.88|987.42|983.42|24
1619880000000|2021-05-01 14:40:00|987.48|983.48|987.34|983.34|987.48|983.48|987.18|983.18|24
1619880010000|2021-05-01 14:40:10|987.32|983.32|988.48|984.48|988.48|984.48|987.32|983.32|24
1619880020000|2021-05-01 14:40:20|988.49|984.49|989.24|985.24|989.24|985.24|988.42|984.42|21
1619880030000|2021-05-01 14:40:30|989.31|985.31|989.26|985.26|989.43|985.43|989.19|985.19|24
1619880040000|2021-05-01 14:40:40|989.34|985.34|988.62|984.62|989.39|985.39|988.6|984.6|24
1619880050000|2021-05-01 14:40:50|988.6|984.6|988.49|984.49|988.6|984.6|988.26|984.26|22
1619880060000|2021-05-01 14:41:00|988.55|984.55|989.36|985.36|989.41|985.41|988.53|984.53|25
1619880070000|2021-05-01 14:41:10|989.33|985.33|988.88|984.88|989.33|985.33|988.67|984.67|24
1619880080000|2021-05-01 14:41:20|988.84|984.84|988.74|984.74|988.87|984.87|988.7|984.7|16
1619880090000|2021-05-01 14:41:30|988.72|984.72|988.73|984.73|988.76|984.76|988.7|984.7|15
1619880100000|2021-05-01 14:41:40|988.72|984.72|987.79|983.79|988.75|984.75|987.79|983.79|23
1619880110000|2021-05-01 14:41:50|987.84|983.84|988.22|984.22|988.39|984.39|987.79|983.79|24
1619880120000|2021-05-01 14:42:00|988.23|984.23|988.41|984.41|988.42|984.42|988.23|984.23|17
1619880130000|2021-05-01 14:42:10|988.42|984.42|987.74|983.74|988.42|984.42|987.74|983.74|23
1619880140000|2021-05-01 14:42:20|987.68|983.68|987.2|983.2|987.68|983.68|987.15|983.15|23
1619880150000|2021-05-01 14:42:30|987.18|983.18|986.92|982.92|987.42|983.42|986.88|982.88|28
1619880160000|2021-05-01 14:42:40|986.89|982.89|987.06|983.06|987.08|983.08|986.86|982.86|22
1619880170000|2021-05-01 14:42:50|987.04|983.04|986.91|982.91|987.47|983.47|986.86|982.86|24
1619880180000|2021-05-01 14:43:00|986.9|982.9|987.12|983.12|987.12|983.12|986.85|982.85|19
1619880190000|2021-05-01 14:43:10|987.13|983.13|986.96|982.96|987.13|983.13|986.96|982.96|15
1619880200000|2021-05-01 14:43:20|986.95|982.95|987.06|983.06|987.07|983.07|986.95|982.95|15
1619880210000|2021-05-01 14:43:30|987.05|983.05|987.03|983.03|987.49|983.49|987.01|983.01|22
1619880220000|2021-05-01 14:43:40|987.02|983.02|987.05|983.05|987.14|983.14|986.84|982.84|23
1619880230000|2021-05-01 14:43:50|987.1|983.1|987.2|983.2|987.33|983.33|987.1|983.1|17
1619880240000|2021-05-01 14:44:00|987.12|983.12|986.95|982.95|987.12|983.12|986.9|982.9|23
1619880250000|2021-05-01 14:44:10|986.97|982.97|986.75|982.75|986.97|982.97|986.74|982.74|16
1619880260000|2021-05-01 14:44:20|986.64|982.64|986.58|982.58|986.65|982.65|986.56|982.56|11
1619880270000|2021-05-01 14:44:30|986.57|982.57|986.5|982.5|986.57|982.57|986.49|982.49|4
1619880280000|2021-05-01 14:44:40|986.49|982.49|986.26|982.26|986.5|982.5|986.26|982.26|19
1619880290000|2021-05-01 14:44:50|985.85|981.85|985.67|981.67|986.07|982.07|985.63|981.63|27
1619880300000|2021-05-01 14:45:00|985.64|981.64|985.65|981.65|985.67|981.67|985.63|981.63|14
1619880310000|2021-05-01 14:45:10|985.74|981.74|985.41|981.41|985.82|981.82|985.38|981.38|19
1619880320000|2021-05-01 14:45:20|985.39|981.39|985.41|981.41|985.42|981.42|985.36|981.36|15
1619880330000|2021-05-01 14:45:30|985.42|981.42|985.88|981.88|985.98|981.98|985.42|981.42|17
1619880340000|2021-05-01 14:45:40|985.87|981.87|986.68|982.68|986.94|982.94|985.87|981.87|23
1619880350000|2021-05-01 14:45:50|986.67|982.67|986.72|982.72|986.98|982.98|986.66|982.66|21
1619880360000|2021-05-01 14:46:00|986.7|982.7|986.61|982.61|986.7|982.7|986.56|982.56|18
1619880370000|2021-05-01 14:46:10|986.62|982.62|986.84|982.84|986.9|982.9|986.61|982.61|20
1619880380000|2021-05-01 14:46:20|986.81|982.81|986.66|982.66|986.81|982.81|986.59|982.59|17
1619880390000|2021-05-01 14:46:30|986.67|982.67|986.69|982.69|986.69|982.69|986.66|982.66|14
1619880400000|2021-05-01 14:46:40|986.72|982.72|987.3|983.3|987.37|983.37|986.72|982.72|18
1619880410000|2021-05-01 14:46:50|987.29|983.29|986.5|982.5|987.29|983.29|986.47|982.47|25
1619880420000|2021-05-01 14:47:00|986.55|982.55|986.09|982.09|986.58|982.58|986.09|982.09|19
1619880430000|2021-05-01 14:47:10|986.14|982.14|986.13|982.13|986.17|982.17|986.09|982.09|14
1619880440000|2021-05-01 14:47:20|986.12|982.12|985.91|981.91|986.12|982.12|985.9|981.9|17
1619880450000|2021-05-01 14:47:30|985.87|981.87|986|982|986|982|985.87|981.87|14
1619880460000|2021-05-01 14:47:40|985.98|981.98|986|982|986.02|982.02|985.95|981.95|21
1619880470000|2021-05-01 14:47:50|985.99|981.99|985.96|981.96|986|982|985.92|981.92|15
1619880480000|2021-05-01 14:48:00|986.01|982.01|985.81|981.81|986.01|982.01|985.8|981.8|16
1619880490000|2021-05-01 14:48:10|985.82|981.82|986.07|982.07|986.07|982.07|985.82|981.82|17
1619880500000|2021-05-01 14:48:20|986.1|982.1|986.09|982.09|986.19|982.19|986.08|982.08|22
1619880510000|2021-05-01 14:48:30|986.1|982.1|986.09|982.09|986.21|982.21|986.09|982.09|15
1619880520000|2021-05-01 14:48:40|986.04|982.04|986.05|982.05|986.05|982.05|986.02|982.02|12
1619880530000|2021-05-01 14:48:50|986.04|982.04|986.15|982.15|986.15|982.15|986.02|982.02|15
1619880540000|2021-05-01 14:49:00|986.13|982.13|987.13|983.13|987.14|983.14|986.13|982.13|21
1619880550000|2021-05-01 14:49:10|987.17|983.17|987.35|983.35|987.36|983.36|987.1|983.1|20
1619880560000|2021-05-01 14:49:20|987.37|983.37|988.13|984.13|988.17|984.17|987.37|983.37|18
1619880570000|2021-05-01 14:49:30|988.14|984.14|988.18|984.18|988.18|984.18|988.14|984.14|14
1619880580000|2021-05-01 14:49:40|988.19|984.19|988.26|984.26|988.26|984.26|988.19|984.19|6
1619880590000|2021-05-01 14:49:50|988.25|984.25|987.98|983.98|988.35|984.35|987.98|983.98|20
1619880600000|2021-05-01 14:50:00|987.93|983.93|987.25|983.25|987.93|983.93|987.25|983.25|21
1619880610000|2021-05-01 14:50:10|987.24|983.24|987.08|983.08|987.24|983.24|987.08|983.08|15
1619880620000|2021-05-01 14:50:20|987.04|983.04|986.74|982.74|987.06|983.06|986.74|982.74|17
1619880630000|2021-05-01 14:50:30|986.79|982.79|986.57|982.57|986.8|982.8|986.56|982.56|18
1619880640000|2021-05-01 14:50:40|986.58|982.58|986.5|982.5|986.58|982.58|986.5|982.5|10
1619880650000|2021-05-01 14:50:50|986.51|982.51|986.53|982.53|986.54|982.54|986.47|982.47|14
1619880660000|2021-05-01 14:51:00|986.52|982.52|985.78|981.78|986.52|982.52|985.7|981.7|22
1619880670000|2021-05-01 14:51:10|985.76|981.76|985.47|981.47|985.77|981.77|985.33|981.33|23
1619880680000|2021-05-01 14:51:20|985.46|981.46|985.5|981.5|985.73|981.73|985.46|981.46|18
1619880690000|2021-05-01 14:51:30|985.48|981.48|985.34|981.34|985.54|981.54|985.29|981.29|23
1619880700000|2021-05-01 14:51:40|985.35|981.35|985.18|981.18|985.48|981.48|985.12|981.12|19
1619880710000|2021-05-01 14:51:50|985.12|981.12|984.93|980.93|985.15|981.15|984.9|980.9|21
1619880720000|2021-05-01 14:52:00|984.91|980.91|984.19|980.19|984.91|980.91|984.08|980.08|21
1619880730000|2021-05-01 14:52:10|984.32|980.32|984.02|980.02|984.55|980.55|984.02|980.02|27
1619880740000|2021-05-01 14:52:20|983.94|979.94|983.91|979.91|984.15|980.15|983.91|979.91|21
1619880750000|2021-05-01 14:52:30|983.97|979.97|983.94|979.94|984.03|980.03|983.71|979.71|22
1619880760000|2021-05-01 14:52:40|983.96|979.96|984.02|980.02|984.05|980.05|983.9|979.9|24
1619880770000|2021-05-01 14:52:50|984.08|980.08|984.16|980.16|984.39|980.39|984.05|980.05|20
1619880780000|2021-05-01 14:53:00|984.12|980.12|984.21|980.21|984.24|980.24|984|980|21
1619880790000|2021-05-01 14:53:10|984.23|980.23|985.08|981.08|985.21|981.21|984.22|980.22|25
1619880800000|2021-05-01 14:53:20|985.07|981.07|985.45|981.45|985.45|981.45|984.95|980.95|23
1619880810000|2021-05-01 14:53:30|985.46|981.46|985.11|981.11|985.58|981.58|985.11|981.11|22
1619880820000|2021-05-01 14:53:40|985.07|981.07|984.46|980.46|985.09|981.09|984.33|980.33|17
1619880830000|2021-05-01 14:53:50|984.45|980.45|983.74|979.74|984.66|980.66|983.62|979.62|20
1619880840000|2021-05-01 14:54:00|983.76|979.76|983.93|979.93|983.93|979.93|983.76|979.76|19
1619880850000|2021-05-01 14:54:10|984.02|980.02|984.8|980.8|984.85|980.85|984.02|980.02|24
1619880860000|2021-05-01 14:54:20|984.85|980.85|985.03|981.03|985.06|981.06|984.78|980.78|20
1619880870000|2021-05-01 14:54:30|985|981|984.85|980.85|985|981|984.68|980.68|18
1619880880000|2021-05-01 14:54:40|984.84|980.84|983.79|979.79|984.86|980.86|983.79|979.79|21
1619880890000|2021-05-01 14:54:50|983.77|979.77|983.81|979.81|983.93|979.93|983.76|979.76|21
1619880900000|2021-05-01 14:55:00|983.88|979.88|983.87|979.87|983.98|979.98|983.81|979.81|15
1619880910000|2021-05-01 14:55:10|983.88|979.88|983.66|979.66|983.93|979.93|983.62|979.62|22
1619880920000|2021-05-01 14:55:20|983.67|979.67|983.37|979.37|983.67|979.67|982.96|978.96|21
1619880930000|2021-05-01 14:55:30|983.32|979.32|983.34|979.34|983.35|979.35|983.2|979.2|22
1619880940000|2021-05-01 14:55:40|983.35|979.35|983.45|979.45|983.48|979.48|983.26|979.26|25
1619880950000|2021-05-01 14:55:50|983.44|979.44|983.33|979.33|983.52|979.52|983.12|979.12|23
1619880960000|2021-05-01 14:56:00|983.27|979.27|983.17|979.17|983.48|979.48|983.17|979.17|21
1619880970000|2021-05-01 14:56:10|983.18|979.18|983.92|979.92|984.06|980.06|983.18|979.18|22
1619880980000|2021-05-01 14:56:20|983.73|979.73|983.76|979.76|983.81|979.81|983.64|979.64|21
1619880990000|2021-05-01 14:56:30|983.82|979.82|983.74|979.74|983.88|979.88|983.67|979.67|22
1619881000000|2021-05-01 14:56:40|983.73|979.73|983.23|979.23|983.74|979.74|982.77|978.77|26
1619881010000|2021-05-01 14:56:50|983.26|979.26|983.07|979.07|983.26|979.26|983.03|979.03|23
1619881020000|2021-05-01 14:57:00|983.06|979.06|983.16|979.16|983.22|979.22|982.96|978.96|21
1619881030000|2021-05-01 14:57:10|983.15|979.15|983.06|979.06|983.19|979.19|983.06|979.06|24
1619881040000|2021-05-01 14:57:20|983.1|979.1|983.53|979.53|983.73|979.73|983.07|979.07|22
1619881050000|2021-05-01 14:57:30|983.54|979.54|983.5|979.5|983.54|979.54|983.37|979.37|17
1619881060000|2021-05-01 14:57:40|983.47|979.47|983.63|979.63|983.72|979.72|983.28|979.28|24
1619881070000|2021-05-01 14:57:50|983.62|979.62|983.72|979.72|983.75|979.75|983.55|979.55|21
1619881080000|2021-05-01 14:58:00|983.71|979.71|984.74|980.74|984.75|980.75|983.7|979.7|25
1619881090000|2021-05-01 14:58:10|984.73|980.73|984.91|980.91|984.95|980.95|984.6|980.6|15
1619881100000|2021-05-01 14:58:20|984.86|980.86|984.95|980.95|984.97|980.97|984.84|980.84|21
1619881110000|2021-05-01 14:58:30|984.94|980.94|984.98|980.98|984.99|980.99|984.86|980.86|21
1619881120000|2021-05-01 14:58:40|984.95|980.95|986.01|982.01|986.01|982.01|984.95|980.95|22
1619881130000|2021-05-01 14:58:50|986.15|982.15|985.43|981.43|986.18|982.18|985.36|981.36|21
1619881140000|2021-05-01 14:59:00|985.46|981.46|984.81|980.81|985.48|981.48|984.75|980.75|19
1619881150000|2021-05-01 14:59:10|984.8|980.8|985.42|981.42|985.42|981.42|984.74|980.74|22
1619881160000|2021-05-01 14:59:20|985.43|981.43|985.3|981.3|985.61|981.61|985.3|981.3|27
1619881170000|2021-05-01 14:59:30|985.28|981.28|984.89|980.89|985.31|981.31|984.87|980.87|24
1619881180000|2021-05-01 14:59:40|984.41|980.41|984.64|980.64|984.76|980.76|984.39|980.39|25
1619881190000|2021-05-01 14:59:50|984.65|980.65|985.28|981.28|985.34|981.34|984.61|980.61|17
1619881200000|2021-05-01 15:00:00|985.38|981.38|984.68|980.68|985.56|981.56|984.65|980.65|25
1619881210000|2021-05-01 15:00:10|984.67|980.67|984.94|980.94|984.94|980.94|984.6|980.6|22
1619881220000|2021-05-01 15:00:20|985.17|981.17|985.78|981.78|985.88|981.88|985.17|981.17|22
1619881230000|2021-05-01 15:00:30|985.76|981.76|985.67|981.67|985.76|981.76|985.51|981.51|22
1619881240000|2021-05-01 15:00:40|985.68|981.68|986.1|982.1|986.11|982.11|985.61|981.61|19
1619881250000|2021-05-01 15:00:50|986.06|982.06|987.2|983.2|987.2|983.2|986.01|982.01|24
1619881260000|2021-05-01 15:01:00|987.32|983.32|987.5|983.5|987.76|983.76|987.32|983.32|24
1619881270000|2021-05-01 15:01:10|987.52|983.52|986.9|982.9|987.52|983.52|986.47|982.47|24
1619881280000|2021-05-01 15:01:20|987.01|983.01|987.34|983.34|987.46|983.46|986.94|982.94|21
1619881290000|2021-05-01 15:01:30|987.22|983.22|986.66|982.66|987.3|983.3|986.66|982.66|24
1619881300000|2021-05-01 15:01:40|986.64|982.64|986.91|982.91|986.91|982.91|986.64|982.64|21
1619881310000|2021-05-01 15:01:50|986.93|982.93|987.46|983.46|987.52|983.52|986.93|982.93|13
1619881320000|2021-05-01 15:02:00|987.48|983.48|987.36|983.36|987.48|983.48|987.24|983.24|21
1619881330000|2021-05-01 15:02:10|987.34|983.34|987.2|983.2|987.34|983.34|987.18|983.18|18
1619881340000|2021-05-01 15:02:20|987.19|983.19|987.16|983.16|987.22|983.22|987.1|983.1|15
1619881350000|2021-05-01 15:02:30|987.2|983.2|986.71|982.71|987.2|983.2|986.55|982.55|18
1619881360000|2021-05-01 15:02:40|986.76|982.76|986.71|982.71|986.76|982.76|986.69|982.69|13
1619881370000|2021-05-01 15:02:50|986.75|982.75|987.01|983.01|987.01|983.01|986.71|982.71|12
1619881380000|2021-05-01 15:03:00|987|983|986.8|982.8|987.06|983.06|986.77|982.77|9
1619881390000|2021-05-01 15:03:10|986.7|982.7|985.79|981.79|986.7|982.7|985.69|981.69|16
1619881400000|2021-05-01 15:03:20|985.81|981.81|985.91|981.91|985.91|981.91|985.67|981.67|20
1619881410000|2021-05-01 15:03:30|985.89|981.89|985.81|981.81|986.17|982.17|985.68|981.68|24
1619881420000|2021-05-01 15:03:40|985.74|981.74|985.03|981.03|985.78|981.78|985.03|981.03|21
1619881430000|2021-05-01 15:03:50|985.01|981.01|985.11|981.11|985.11|981.11|984.88|980.88|15
1619881440000|2021-05-01 15:04:00|985.1|981.1|984.53|980.53|985.24|981.24|984.53|980.53|23
1619881450000|2021-05-01 15:04:10|984.42|980.42|984.3|980.3|984.48|980.48|984.3|980.3|27
1619881460000|2021-05-01 15:04:20|984.31|980.31|983.67|979.67|984.35|980.35|983.66|979.66|21
1619881470000|2021-05-01 15:04:30|983.64|979.64|983.93|979.93|984.22|980.22|983.64|979.64|18
1619881480000|2021-05-01 15:04:40|983.99|979.99|983.91|979.91|983.99|979.99|983.79|979.79|19
1619881490000|2021-05-01 15:04:50|983.89|979.89|983.99|979.99|983.99|979.99|983.79|979.79|20
1619881500000|2021-05-01 15:05:00|984.06|980.06|983.86|979.86|984.23|980.23|983.86|979.86|24
1619881510000|2021-05-01 15:05:10|983.9|979.9|983.86|979.86|984.11|980.11|983.85|979.85|19
1619881520000|2021-05-01 15:05:20|983.83|979.83|983.93|979.93|984.1|980.1|983.83|979.83|18
1619881530000|2021-05-01 15:05:30|984.07|980.07|984.05|980.05|984.11|980.11|984.03|980.03|20
1619881540000|2021-05-01 15:05:40|984.06|980.06|983.85|979.85|984.07|980.07|983.74|979.74|22
1619881550000|2021-05-01 15:05:50|983.77|979.77|983.42|979.42|983.86|979.86|983.38|979.38|19
1619881560000|2021-05-01 15:06:00|983.49|979.49|983.39|979.39|983.49|979.49|982.68|978.68|27
1619881570000|2021-05-01 15:06:10|983.38|979.38|982.74|978.74|983.38|979.38|982.66|978.66|25
1619881580000|2021-05-01 15:06:20|982.54|978.54|982.33|978.33|982.54|978.54|982.18|978.18|24
1619881590000|2021-05-01 15:06:30|982.36|978.36|980.86|976.86|982.36|978.36|980.86|976.86|22
1619881600000|2021-05-01 15:06:40|980.85|976.85|981.34|977.34|981.42|977.42|980.66|976.66|24
1619881610000|2021-05-01 15:06:50|981.29|977.29|981.26|977.26|981.9|977.9|981.14|977.14|20
1619881620000|2021-05-01 15:07:00|981.25|977.25|981.52|977.52|981.52|977.52|981.08|977.08|23
1619881630000|2021-05-01 15:07:10|981.89|977.89|981.22|977.22|981.89|977.89|981.06|977.06|27
1619881640000|2021-05-01 15:07:20|981.23|977.23|981.2|977.2|981.23|977.23|981.04|977.04|22
1619881650000|2021-05-01 15:07:30|981.14|977.14|981.11|977.11|981.33|977.33|980.96|976.96|21
1619881660000|2021-05-01 15:07:40|981.13|977.13|981.59|977.59|981.59|977.59|981.11|977.11|28
1619881670000|2021-05-01 15:07:50|981.6|977.6|982.77|978.77|982.77|978.77|981.6|977.6|27
1619881680000|2021-05-01 15:08:00|982.79|978.79|982.37|978.37|982.79|978.79|982.11|978.11|24
1619881690000|2021-05-01 15:08:10|982.38|978.38|982.47|978.47|982.47|978.47|982.15|978.15|26
1619881700000|2021-05-01 15:08:20|982.46|978.46|982.45|978.45|982.51|978.51|982.34|978.34|25
1619881710000|2021-05-01 15:08:30|982.42|978.42|982.53|978.53|982.53|978.53|982.27|978.27|21
1619881720000|2021-05-01 15:08:40|982.63|978.63|982.97|978.97|983.08|979.08|982.42|978.42|25
1619881730000|2021-05-01 15:08:50|982.9|978.9|983.3|979.3|983.4|979.4|982.9|978.9|23
1619881740000|2021-05-01 15:09:00|983.31|979.31|982.63|978.63|983.31|979.31|982.58|978.58|22
1619881750000|2021-05-01 15:09:10|982.6|978.6|982.49|978.49|982.77|978.77|982.34|978.34|25
1619881760000|2021-05-01 15:09:20|982.48|978.48|982.43|978.43|982.48|978.48|982.36|978.36|17
1619881770000|2021-05-01 15:09:30|982.48|978.48|981.97|977.97|982.54|978.54|981.96|977.96|21
1619881780000|2021-05-01 15:09:40|981.96|977.96|981.99|977.99|982.14|978.14|981.7|977.7|21
1619881790000|2021-05-01 15:09:50|981.92|977.92|981.79|977.79|982.01|978.01|981.79|977.79|21
1619881800000|2021-05-01 15:10:00|981.78|977.78|981.34|977.34|981.8|977.8|981.33|977.33|16
1619881810000|2021-05-01 15:10:10|981.33|977.33|980.48|976.48|981.33|977.33|980.18|976.18|21
1619881820000|2021-05-01 15:10:20|980.42|976.42|980.44|976.44|980.54|976.54|980.16|976.16|26
1619881830000|2021-05-01 15:10:30|980.37|976.37|980.89|976.89|980.89|976.89|980.25|976.25|27
1619881840000|2021-05-01 15:10:40|980.74|976.74|979.99|975.99|980.74|976.74|979.87|975.87|22
1619881850000|2021-05-01 15:10:50|979.96|975.96|979.91|975.91|980.04|976.04|979.88|975.88|19
1619881860000|2021-05-01 15:11:00|979.94|975.94|980.07|976.07|980.12|976.12|979.87|975.87|23
1619881870000|2021-05-01 15:11:10|980.03|976.03|981.23|977.23|981.23|977.23|980.03|976.03|27
1619881880000|2021-05-01 15:11:20|981.35|977.35|981.12|977.12|981.44|977.44|981.02|977.02|23
1619881890000|2021-05-01 15:11:30|981.13|977.13|981.58|977.58|981.58|977.58|980.9|976.9|25
1619881900000|2021-05-01 15:11:40|981.62|977.62|982.14|978.14|982.18|978.18|981.56|977.56|27
1619881910000|2021-05-01 15:11:50|982.16|978.16|982.06|978.06|982.39|978.39|982.06|978.06|22
1619881920000|2021-05-01 15:12:00|982.01|978.01|981.52|977.52|982.01|978.01|981.45|977.45|26
1619881930000|2021-05-01 15:12:10|981.35|977.35|981.5|977.5|981.57|977.57|981.35|977.35|22
1619881940000|2021-05-01 15:12:20|981.49|977.49|982|978|982.04|978.04|981.45|977.45|23
1619881950000|2021-05-01 15:12:30|982.02|978.02|982.09|978.09|982.17|978.17|981.91|977.91|25
1619881960000|2021-05-01 15:12:40|982.08|978.08|981.77|977.77|982.08|978.08|981.67|977.67|24
1619881970000|2021-05-01 15:12:50|981.79|977.79|982.09|978.09|982.09|978.09|981.68|977.68|16
1619881980000|2021-05-01 15:13:00|982.1|978.1|980.99|976.99|982.1|978.1|980.95|976.95|24
1619881990000|2021-05-01 15:13:10|981.02|977.02|980.91|976.91|981.02|977.02|980.89|976.89|14
1619882000000|2021-05-01 15:13:20|980.99|976.99|981.45|977.45|981.63|977.63|980.99|976.99|24
1619882010000|2021-05-01 15:13:30|981.51|977.51|981.38|977.38|981.85|977.85|981.34|977.34|24
1619882020000|2021-05-01 15:13:40|981.34|977.34|981.2|977.2|981.38|977.38|981.17|977.17|22
1619882030000|2021-05-01 15:13:50|981.21|977.21|981.7|977.7|981.7|977.7|981.21|977.21|22
1619882040000|2021-05-01 15:14:00|981.79|977.79|981.45|977.45|981.79|977.79|981.45|977.45|21
1619882050000|2021-05-01 15:14:10|981.49|977.49|981.51|977.51|981.51|977.51|981.44|977.44|21
1619882060000|2021-05-01 15:14:20|981.52|977.52|981.61|977.61|981.61|977.61|981.52|977.52|12
1619882070000|2021-05-01 15:14:30|981.64|977.64|981.47|977.47|981.79|977.79|981.29|977.29|25
1619882080000|2021-05-01 15:14:40|981.46|977.46|981.32|977.32|981.56|977.56|981.28|977.28|24
1619882090000|2021-05-01 15:14:50|981.36|977.36|981.35|977.35|981.46|977.46|981.33|977.33|24
1619882100000|2021-05-01 15:15:00|981.39|977.39|982.21|978.21|982.21|978.21|981.35|977.35|22
1619882110000|2021-05-01 15:15:10|982.44|978.44|982.66|978.66|982.7|978.7|982.2|978.2|26
1619882120000|2021-05-01 15:15:20|982.72|978.72|982.68|978.68|982.99|978.99|982.68|978.68|24
1619882130000|2021-05-01 15:15:30|982.85|978.85|982.72|978.72|982.85|978.85|982.36|978.36|23
1619882140000|2021-05-01 15:15:40|982.71|978.71|982.59|978.59|982.79|978.79|982.46|978.46|16
1619882150000|2021-05-01 15:15:50|982.67|978.67|983.89|979.89|983.95|979.95|982.67|978.67|23
1619882160000|2021-05-01 15:16:00|984.47|980.47|983.46|979.46|984.47|980.47|983.16|979.16|23
1619882170000|2021-05-01 15:16:10|983.44|979.44|983.4|979.4|983.44|979.44|983.24|979.24|18
1619882180000|2021-05-01 15:16:20|983.43|979.43|983.57|979.57|983.93|979.93|983.4|979.4|22
1619882190000|2021-05-01 15:16:30|983.44|979.44|984.18|980.18|984.18|980.18|983.38|979.38|24
1619882200000|2021-05-01 15:16:40|984.17|980.17|984.08|980.08|984.28|980.28|983.99|979.99|28
1619882210000|2021-05-01 15:16:50|984.02|980.02|984.17|980.17|984.37|980.37|984.02|980.02|23
1619882220000|2021-05-01 15:17:00|984.18|980.18|984.92|980.92|985.12|981.12|984.14|980.14|25
1619882230000|2021-05-01 15:17:10|984.91|980.91|985.11|981.11|985.24|981.24|984.86|980.86|24
1619882240000|2021-05-01 15:17:20|985.03|981.03|985.43|981.43|985.43|981.43|984.91|980.91|27
1619882250000|2021-05-01 15:17:30|985.52|981.52|986.53|982.53|986.56|982.56|985.52|981.52|24
1619882260000|2021-05-01 15:17:40|986.48|982.48|986.89|982.89|986.89|982.89|986.11|982.11|18
1619882270000|2021-05-01 15:17:50|986.92|982.92|986.66|982.66|986.92|982.92|986.59|982.59|25
1619882280000|2021-05-01 15:18:00|986.7|982.7|986.48|982.48|986.76|982.76|986.48|982.48|20
1619882290000|2021-05-01 15:18:10|986.51|982.51|986.35|982.35|986.65|982.65|986.35|982.35|26
1619882300000|2021-05-01 15:18:20|986.31|982.31|985.85|981.85|986.41|982.41|985.83|981.83|25
1619882310000|2021-05-01 15:18:30|985.86|981.86|986.64|982.64|986.64|982.64|985.85|981.85|22
1619882320000|2021-05-01 15:18:40|986.62|982.62|986.93|982.93|987.04|983.04|986.62|982.62|18
1619882330000|2021-05-01 15:18:50|986.79|982.79|986.99|982.99|987.14|983.14|986.74|982.74|19
1619882340000|2021-05-01 15:19:00|987.02|983.02|986.21|982.21|987.02|983.02|986.21|982.21|18
1619882350000|2021-05-01 15:19:10|986.18|982.18|986.54|982.54|986.59|982.59|986.16|982.16|24
1619882360000|2021-05-01 15:19:20|986.56|982.56|986.75|982.75|986.78|982.78|986.56|982.56|18
1619882370000|2021-05-01 15:19:30|986.74|982.74|986.45|982.45|986.84|982.84|986.42|982.42|20
1619882380000|2021-05-01 15:19:40|986.57|982.57|986.73|982.73|986.73|982.73|986.54|982.54|13
1619882390000|2021-05-01 15:19:50|986.72|982.72|986.73|982.73|986.75|982.75|986.61|982.61|15
1619882400000|2021-05-01 15:20:00|986.74|982.74|987.26|983.26|987.41|983.41|986.74|982.74|22
1619882410000|2021-05-01 15:20:10|987.18|983.18|987.29|983.29|987.42|983.42|986.99|982.99|24
1619882420000|2021-05-01 15:20:20|987.28|983.28|987.33|983.33|987.39|983.39|987.26|983.26|18
1619882430000|2021-05-01 15:20:30|987.38|983.38|987.21|983.21|987.41|983.41|987.2|983.2|22
1619882440000|2021-05-01 15:20:40|987.22|983.22|987.57|983.57|987.75|983.75|987.22|983.22|22
1619882450000|2021-05-01 15:20:50|987.61|983.61|987.77|983.77|987.77|983.77|987.57|983.57|15
1619882460000|2021-05-01 15:21:00|987.78|983.78|987.73|983.73|987.87|983.87|987.68|983.68|18
1619882470000|2021-05-01 15:21:10|987.71|983.71|987.63|983.63|987.76|983.76|987.61|983.61|19
1619882480000|2021-05-01 15:21:20|987.54|983.54|987.21|983.21|987.58|983.58|987.06|983.06|14
1619882490000|2021-05-01 15:21:30|987.2|983.2|986.99|982.99|987.33|983.33|986.99|982.99|21
1619882500000|2021-05-01 15:21:40|986.96|982.96|987.36|983.36|987.53|983.53|986.96|982.96|22
1619882510000|2021-05-01 15:21:50|987.33|983.33|987.03|983.03|987.33|983.33|987.03|983.03|17
1619882520000|2021-05-01 15:22:00|987.09|983.09|987.02|983.02|987.09|983.09|987.01|983.01|15
1619882530000|2021-05-01 15:22:10|987.01|983.01|986.88|982.88|987.02|983.02|986.64|982.64|21
1619882540000|2021-05-01 15:22:20|986.9|982.9|987.04|983.04|987.04|983.04|986.9|982.9|8
1619882550000|2021-05-01 15:22:30|987.06|983.06|987.3|983.3|987.32|983.32|987.06|983.06|10
1619882560000|2021-05-01 15:22:40|987.32|983.32|986.85|982.85|987.32|983.32|986.82|982.82|17
1619882570000|2021-05-01 15:22:50|986.84|982.84|986.71|982.71|986.84|982.84|986.63|982.63|15
1619882580000|2021-05-01 15:23:00|986.7|982.7|986.82|982.82|986.91|982.91|986.7|982.7|18
1619882590000|2021-05-01 15:23:10|986.85|982.85|986.74|982.74|986.88|982.88|986.74|982.74|17
1619882600000|2021-05-01 15:23:20|986.73|982.73|986.94|982.94|986.95|982.95|986.73|982.73|16
1619882610000|2021-05-01 15:23:30|986.89|982.89|986.4|982.4|986.89|982.89|986.39|982.39|20
1619882620000|2021-05-01 15:23:40|986.41|982.41|986.41|982.41|986.45|982.45|986.4|982.4|9
1619882630000|2021-05-01 15:23:50|986.36|982.36|986.33|982.33|986.37|982.37|986.32|982.32|5
1619882640000|2021-05-01 15:24:00|986.42|982.42|986.86|982.86|986.86|982.86|986.42|982.42|18
1619882650000|2021-05-01 15:24:10|986.84|982.84|986.11|982.11|986.84|982.84|986.11|982.11|24
1619882660000|2021-05-01 15:24:20|985.94|981.94|986.47|982.47|986.49|982.49|985.84|981.84|27
1619882670000|2021-05-01 15:24:30|986.46|982.46|986.31|982.31|986.62|982.62|986.3|982.3|21
1619882680000|2021-05-01 15:24:40|986.33|982.33|986.41|982.41|986.64|982.64|986.28|982.28|20
1619882690000|2021-05-01 15:24:50|986.25|982.25|985.45|981.45|986.25|982.25|985.45|981.45|28
1619882700000|2021-05-01 15:25:00|985.49|981.49|985.29|981.29|985.53|981.53|985.21|981.21|24
1619882710000|2021-05-01 15:25:10|985.26|981.26|985.3|981.3|985.35|981.35|985.13|981.13|16
1619882720000|2021-05-01 15:25:20|985.27|981.27|984.9|980.9|985.29|981.29|984.88|980.88|25
1619882730000|2021-05-01 15:25:30|984.91|980.91|984.73|980.73|985|981|984.71|980.71|23
1619882740000|2021-05-01 15:25:40|984.74|980.74|984.56|980.56|984.75|980.75|984.56|980.56|16
1619882750000|2021-05-01 15:25:50|984.55|980.55|984.68|980.68|984.68|980.68|984.55|980.55|11
1619882760000|2021-05-01 15:26:00|984.64|980.64|984.13|980.13|984.64|980.64|984.12|980.12|21
1619882770000|2021-05-01 15:26:10|984.12|980.12|983.48|979.48|984.16|980.16|983.48|979.48|17
1619882780000|2021-05-01 15:26:20|983.43|979.43|981.8|977.8|983.43|979.43|981.8|977.8|25
1619882790000|2021-05-01 15:26:30|981.83|977.83|981.5|977.5|981.83|977.83|981.49|977.49|24
1619882800000|2021-05-01 15:26:40|981.35|977.35|981.05|977.05|981.39|977.39|980.67|976.67|24
1619882810000|2021-05-01 15:26:50|981.12|977.12|980.59|976.59|981.27|977.27|980.59|976.59|26
1619882820000|2021-05-01 15:27:00|980.63|976.63|980.67|976.67|980.92|976.92|980.59|976.59|22
1619882830000|2021-05-01 15:27:10|980.7|976.7|980.72|976.72|980.77|976.77|980.5|976.5|22
1619882840000|2021-05-01 15:27:20|980.74|976.74|980.68|976.68|980.9|976.9|980.68|976.68|19
1619882850000|2021-05-01 15:27:30|980.65|976.65|980.58|976.58|980.85|976.85|980.56|976.56|22
1619882860000|2021-05-01 15:27:40|980.6|976.6|980.3|976.3|980.6|976.6|980.17|976.17|19
1619882870000|2021-05-01 15:27:50|980.33|976.33|980.21|976.21|980.51|976.51|980.17|976.17|23
1619882880000|2021-05-01 15:28:00|980.18|976.18|979.91|975.91|980.23|976.23|979.86|975.86|21
1619882890000|2021-05-01 15:28:10|979.93|975.93|980.01|976.01|980.09|976.09|979.81|975.81|22
1619882900000|2021-05-01 15:28:20|980.03|976.03|979.62|975.62|980.06|976.06|979.62|975.62|24
1619882910000|2021-05-01 15:28:30|979.6|975.6|979.53|975.53|979.67|975.67|979.51|975.51|22
1619882920000|2021-05-01 15:28:40|979.51|975.51|979.44|975.44|979.64|975.64|979.44|975.44|21
1619882930000|2021-05-01 15:28:50|979.47|975.47|979.38|975.38|979.48|975.48|979.31|975.31|20
1619882940000|2021-05-01 15:29:00|979.34|975.34|979.25|975.25|979.38|975.38|979.08|975.08|21
1619882950000|2021-05-01 15:29:10|979.19|975.19|980.08|976.08|980.08|976.08|979.19|975.19|22
1619882960000|2021-05-01 15:29:20|980.09|976.09|981.04|977.04|981.49|977.49|980.09|976.09|24
1619882970000|2021-05-01 15:29:30|981.07|977.07|981.83|977.83|981.85|977.85|981.06|977.06|26
1619882980000|2021-05-01 15:29:40|981.66|977.66|982.27|978.27|982.27|978.27|981.45|977.45|21
1619882990000|2021-05-01 15:29:50|982.26|978.26|981.93|977.93|982.4|978.4|981.88|977.88|17
1619883000000|2021-05-01 15:30:00|981.85|977.85|981.92|977.92|982.19|978.19|981.73|977.73|24
1619883010000|2021-05-01 15:30:10|981.95|977.95|981.35|977.35|982.02|978.02|981.16|977.16|27
1619883020000|2021-05-01 15:30:20|981.31|977.31|981.35|977.35|981.42|977.42|981.31|977.31|18
1619883030000|2021-05-01 15:30:30|981.33|977.33|981.4|977.4|981.4|977.4|981.05|977.05|18
1619883040000|2021-05-01 15:30:40|981.53|977.53|981.89|977.89|981.89|977.89|981.53|977.53|15
1619883050000|2021-05-01 15:30:50|981.92|977.92|982.43|978.43|982.45|978.45|981.92|977.92|21
1619883060000|2021-05-01 15:31:00|982.4|978.4|982.67|978.67|982.69|978.69|982.06|978.06|22
1619883070000|2021-05-01 15:31:10|982.7|978.7|984.32|980.32|984.32|980.32|982.7|978.7|27
1619883080000|2021-05-01 15:31:20|984.39|980.39|985.12|981.12|985.15|981.15|984.29|980.29|22
1619883090000|2021-05-01 15:31:30|985.08|981.08|985.9|981.9|986.06|982.06|985.08|981.08|25
1619883100000|2021-05-01 15:31:40|985.88|981.88|986.7|982.7|986.82|982.82|985.83|981.83|20
1619883110000|2021-05-01 15:31:50|986.75|982.75|986.57|982.57|986.91|982.91|986.51|982.51|23
1619883120000|2021-05-01 15:32:00|986.5|982.5|986.39|982.39|986.5|982.5|986.28|982.28|15
1619883130000|2021-05-01 15:32:10|986.44|982.44|986.5|982.5|986.52|982.52|986.43|982.43|13
1619883140000|2021-05-01 15:32:20|986.52|982.52|987.35|983.35|987.35|983.35|986.52|982.52|12
1619883150000|2021-05-01 15:32:30|987.4|983.4|986.92|982.92|987.41|983.41|986.85|982.85|24
1619883160000|2021-05-01 15:32:40|986.95|982.95|987.2|983.2|987.21|983.21|986.63|982.63|24
1619883170000|2021-05-01 15:32:50|987.21|983.21|987.24|983.24|987.3|983.3|987.04|983.04|17
1619883180000|2021-05-01 15:33:00|987.22|983.22|986.78|982.78|987.28|983.28|986.75|982.75|26
1619883190000|2021-05-01 15:33:10|986.57|982.57|986.85|982.85|986.9|982.9|986.47|982.47|23
1619883200000|2021-05-01 15:33:20|986.82|982.82|986.23|982.23|986.92|982.92|986|982|20
1619883210000|2021-05-01 15:33:30|986.22|982.22|986.2|982.2|986.3|982.3|986.1|982.1|15
1619883220000|2021-05-01 15:33:40|986.33|982.33|986.53|982.53|986.7|982.7|986.33|982.33|22
1619883230000|2021-05-01 15:33:50|986.52|982.52|986.53|982.53|986.57|982.57|986.43|982.43|16
1619883240000|2021-05-01 15:34:00|986.52|982.52|986.38|982.38|986.53|982.53|986.35|982.35|15
1619883250000|2021-05-01 15:34:10|986.42|982.42|986.28|982.28|986.54|982.54|986.19|982.19|26
1619883260000|2021-05-01 15:34:20|986.26|982.26|986.23|982.23|986.33|982.33|986.23|982.23|21
1619883270000|2021-05-01 15:34:30|986.26|982.26|986.28|982.28|986.36|982.36|986.22|982.22|19
1619883280000|2021-05-01 15:34:40|986.29|982.29|986.33|982.33|986.34|982.34|986.24|982.24|17
1619883290000|2021-05-01 15:34:50|986.37|982.37|986.35|982.35|986.37|982.37|986.27|982.27|13
1619883300000|2021-05-01 15:35:00|986.51|982.51|986.38|982.38|986.65|982.65|986.38|982.38|16
1619883310000|2021-05-01 15:35:10|986.4|982.4|986.71|982.71|986.71|982.71|986.4|982.4|20
1619883320000|2021-05-01 15:35:20|986.72|982.72|986.85|982.85|986.88|982.88|986.71|982.71|15
1619883330000|2021-05-01 15:35:30|986.86|982.86|986.83|982.83|986.86|982.86|986.8|982.8|10
1619883340000|2021-05-01 15:35:40|986.84|982.84|986.71|982.71|986.85|982.85|986.69|982.69|14
1619883350000|2021-05-01 15:35:50|986.75|982.75|986.4|982.4|986.75|982.75|986.36|982.36|16
1619883360000|2021-05-01 15:36:00|986.48|982.48|986.4|982.4|986.57|982.57|986.39|982.39|10
1619883370000|2021-05-01 15:36:10|986.41|982.41|986.53|982.53|986.56|982.56|986.39|982.39|12
1619883380000|2021-05-01 15:36:20|986.52|982.52|986.89|982.89|986.89|982.89|986.52|982.52|12
1619883390000|2021-05-01 15:36:30|986.91|982.91|987.01|983.01|987.64|983.64|986.91|982.91|25
1619883400000|2021-05-01 15:36:40|986.94|982.94|987.28|983.28|987.28|983.28|986.93|982.93|23
1619883410000|2021-05-01 15:36:50|987.27|983.27|987.35|983.35|987.39|983.39|987.27|983.27|19
1619883420000|2021-05-01 15:37:00|987.31|983.31|987.93|983.93|988.02|984.02|987.28|983.28|21
1619883430000|2021-05-01 15:37:10|987.82|983.82|987.98|983.98|987.98|983.98|987.49|983.49|24
1619883440000|2021-05-01 15:37:20|988.01|984.01|988.02|984.02|988.09|984.09|987.87|983.87|12
1619883450000|2021-05-01 15:37:30|988.09|984.09|988.57|984.57|988.57|984.57|988.03|984.03|13
1619883460000|2021-05-01 15:37:40|988.58|984.58|988.98|984.98|988.98|984.98|988.53|984.53|20
1619883470000|2021-05-01 15:37:50|989.07|985.07|989.13|985.13|989.17|985.17|989.01|985.01|20
1619883480000|2021-05-01 15:38:00|989.14|985.14|989.35|985.35|989.39|985.39|989.08|985.08|21
1619883490000|2021-05-01 15:38:10|989.36|985.36|989.5|985.5|989.6|985.6|989.36|985.36|21
1619883500000|2021-05-01 15:38:20|989.48|985.48|989.77|985.77|989.77|985.77|989.48|985.48|16
1619883510000|2021-05-01 15:38:30|989.75|985.75|989.73|985.73|989.83|985.83|989.67|985.67|24
1619883520000|2021-05-01 15:38:40|989.74|985.74|989.8|985.8|989.89|985.89|989.74|985.74|21
1619883530000|2021-05-01 15:38:50|989.79|985.79|989.96|985.96|990.11|986.11|989.77|985.77|25
1619883540000|2021-05-01 15:39:00|989.99|985.99|989.98|985.98|990.02|986.02|989.9|985.9|22
1619883550000|2021-05-01 15:39:10|989.99|985.99|989.87|985.87|990.02|986.02|989.82|985.82|22
1619883560000|2021-05-01 15:39:20|989.88|985.88|989.9|985.9|989.91|985.91|989.83|985.83|16
1619883570000|2021-05-01 15:39:30|989.91|985.91|989.9|985.9|989.99|985.99|989.87|985.87|12
1619883580000|2021-05-01 15:39:40|989.89|985.89|989.52|985.52|989.92|985.92|989.51|985.51|19
1619883590000|2021-05-01 15:39:50|989.55|985.55|989.42|985.42|989.55|985.55|989.41|985.41|7
1619883600000|2021-05-01 15:40:00|989.44|985.44|989.35|985.35|989.44|985.44|989.3|985.3|20
1619883610000|2021-05-01 15:40:10|989.31|985.31|989.48|985.48|989.49|985.49|989.31|985.31|17
1619883620000|2021-05-01 15:40:20|989.47|985.47|989.75|985.75|989.87|985.87|989.47|985.47|22
1619883630000|2021-05-01 15:40:30|989.72|985.72|989.52|985.52|989.76|985.76|989.52|985.52|20
1619883640000|2021-05-01 15:40:40|989.56|985.56|989.54|985.54|989.58|985.58|989.52|985.52|18
1619883650000|2021-05-01 15:40:50|989.55|985.55|989.6|985.6|989.62|985.62|989.53|985.53|22
1619883660000|2021-05-01 15:41:00|989.59|985.59|989.52|985.52|989.74|985.74|989.4|985.4|27
1619883670000|2021-05-01 15:41:10|989.47|985.47|989.56|985.56|989.56|985.56|989.46|985.46|16
1619883680000|2021-05-01 15:41:20|989.54|985.54|989.12|985.12|989.57|985.57|989.11|985.11|15
1619883690000|2021-05-01 15:41:30|989.21|985.21|988.86|984.86|989.21|985.21|988.85|984.85|15
1619883700000|2021-05-01 15:41:40|988.85|984.85|988.45|984.45|989.01|985.01|988.45|984.45|24
1619883710000|2021-05-01 15:41:50|988.42|984.42|988.46|984.46|988.58|984.58|988.24|984.24|18
1619883720000|2021-05-01 15:42:00|988.5|984.5|988.52|984.52|988.52|984.52|988.33|984.33|16
1619883730000|2021-05-01 15:42:10|988.53|984.53|989.85|985.85|989.85|985.85|988.47|984.47|27
1619883740000|2021-05-01 15:42:20|989.81|985.81|989.9|985.9|989.93|985.93|989.74|985.74|27
1619883750000|2021-05-01 15:42:30|989.88|985.88|989.67|985.67|990|986|989.67|985.67|24
1619883760000|2021-05-01 15:42:40|989.63|985.63|989.78|985.78|989.8|985.8|989.63|985.63|22
1619883770000|2021-05-01 15:42:50|989.81|985.81|989.68|985.68|989.9|985.9|989.67|985.67|25
1619883780000|2021-05-01 15:43:00|989.69|985.69|989.77|985.77|989.82|985.82|989.67|985.67|21
1619883790000|2021-05-01 15:43:10|989.8|985.8|989.93|985.93|990.12|986.12|989.8|985.8|22
1619883800000|2021-05-01 15:43:20|989.94|985.94|990.04|986.04|990.16|986.16|989.94|985.94|21
1619883810000|2021-05-01 15:43:30|990.03|986.03|989.93|985.93|990.22|986.22|989.93|985.93|21
1619883820000|2021-05-01 15:43:40|989.95|985.95|990.51|986.51|990.53|986.53|989.95|985.95|24
1619883830000|2021-05-01 15:43:50|990.53|986.53|990.63|986.63|990.68|986.68|990.5|986.5|21
1619883840000|2021-05-01 15:44:00|990.64|986.64|990.92|986.92|990.96|986.96|990.62|986.62|18
1619883850000|2021-05-01 15:44:10|990.95|986.95|991.33|987.33|991.33|987.33|990.95|986.95|21
1619883860000|2021-05-01 15:44:20|991.32|987.32|991.48|987.48|991.48|987.48|991.22|987.22|18
1619883870000|2021-05-01 15:44:30|991.44|987.44|991.34|987.34|991.44|987.44|991.09|987.09|26
1619883880000|2021-05-01 15:44:40|991.33|987.33|991.14|987.14|991.33|987.33|991.11|987.11|22
1619883890000|2021-05-01 15:44:50|991.19|987.19|991.62|987.62|991.62|987.62|991.18|987.18|15
1619883900000|2021-05-01 15:45:00|991.63|987.63|991.71|987.71|991.75|987.75|991.6|987.6|15
1619883910000|2021-05-01 15:45:10|991.69|987.69|991.94|987.94|991.98|987.98|991.69|987.69|18
1619883920000|2021-05-01 15:45:20|991.93|987.93|991.96|987.96|991.97|987.97|991.8|987.8|21
1619883930000|2021-05-01 15:45:30|992|988|992.37|988.37|992.45|988.45|991.97|987.97|22
1619883940000|2021-05-01 15:45:40|992.43|988.43|993.59|989.59|993.59|989.59|992.42|988.42|22
1619883950000|2021-05-01 15:45:50|993.6|989.6|993.41|989.41|993.6|989.6|993.31|989.31|27
1619883960000|2021-05-01 15:46:00|993.54|989.54|993.21|989.21|993.54|989.54|993.18|989.18|24
1619883970000|2021-05-01 15:46:10|993.06|989.06|992.8|988.8|993.06|989.06|992.55|988.55|23
1619883980000|2021-05-01 15:46:20|992.78|988.78|992.84|988.84|992.84|988.84|992.24|988.24|22
1619883990000|2021-05-01 15:46:30|992.76|988.76|993.23|989.23|993.3|989.3|992.66|988.66|23
1619884000000|2021-05-01 15:46:40|993.28|989.28|992.92|988.92|993.3|989.3|992.91|988.91|20
1619884010000|2021-05-01 15:46:50|992.9|988.9|992.81|988.81|992.96|988.96|992.78|988.78|23
1619884020000|2021-05-01 15:47:00|992.88|988.88|992.3|988.3|992.89|988.89|992.3|988.3|22
1619884030000|2021-05-01 15:47:10|992.23|988.23|992.38|988.38|992.4|988.4|992.13|988.13|20
1619884040000|2021-05-01 15:47:20|992.39|988.39|992.2|988.2|992.41|988.41|992.19|988.19|13
1619884050000|2021-05-01 15:47:30|992.21|988.21|992.64|988.64|992.64|988.64|992.19|988.19|21
1619884060000|2021-05-01 15:47:40|992.63|988.63|992.9|988.9|993.16|989.16|992.61|988.61|16
1619884070000|2021-05-01 15:47:50|992.87|988.87|993.07|989.07|993.09|989.09|992.77|988.77|24
1619884080000|2021-05-01 15:48:00|993.08|989.08|993.12|989.12|993.12|989.12|992.55|988.55|20
1619884090000|2021-05-01 15:48:10|993.18|989.18|993.43|989.43|993.47|989.47|993.18|989.18|15
1619884100000|2021-05-01 15:48:20|993.38|989.38|993.94|989.94|994.06|990.06|993.38|989.38|22
1619884110000|2021-05-01 15:48:30|993.96|989.96|993.99|989.99|994.04|990.04|993.95|989.95|21
1619884120000|2021-05-01 15:48:40|994|990|994.14|990.14|994.42|990.42|994|990|21
1619884130000|2021-05-01 15:48:50|994.15|990.15|994.13|990.13|994.73|990.73|994.13|990.13|22
1619884140000|2021-05-01 15:49:00|994.12|990.12|994.24|990.24|994.24|990.24|993.91|989.91|21
1619884150000|2021-05-01 15:49:10|994.22|990.22|994.2|990.2|994.3|990.3|994.05|990.05|23
1619884160000|2021-05-01 15:49:20|994.22|990.22|994.86|990.86|994.9|990.9|994.18|990.18|19
1619884170000|2021-05-01 15:49:30|994.79|990.79|994.59|990.59|994.82|990.82|994.45|990.45|14
1619884180000|2021-05-01 15:49:40|994.7|990.7|994.9|990.9|995.06|991.06|994.7|990.7|23
1619884190000|2021-05-01 15:49:50|994.97|990.97|994.53|990.53|994.97|990.97|994.28|990.28|25
1619884200000|2021-05-01 15:50:00|994.54|990.54|994.45|990.45|994.72|990.72|994.45|990.45|25
1619884210000|2021-05-01 15:50:10|994.44|990.44|994|990|994.44|990.44|994|990|17
1619884220000|2021-05-01 15:50:20|994.09|990.09|994.64|990.64|994.68|990.68|994.08|990.08|24
1619884230000|2021-05-01 15:50:30|994.62|990.62|994.65|990.65|994.66|990.66|994.55|990.55|16
1619884240000|2021-05-01 15:50:40|994.68|990.68|994.74|990.74|994.8|990.8|994.66|990.66|19
1619884250000|2021-05-01 15:50:50|994.72|990.72|995.08|991.08|995.21|991.21|994.63|990.63|21
1619884260000|2021-05-01 15:51:00|995.05|991.05|994.63|990.63|995.05|991.05|994.63|990.63|20
1619884270000|2021-05-01 15:51:10|994.61|990.61|994.59|990.59|994.63|990.63|994.59|990.59|13
1619884280000|2021-05-01 15:51:20|994.6|990.6|994.73|990.73|994.75|990.75|994.42|990.42|20
1619884290000|2021-05-01 15:51:30|994.72|990.72|994.72|990.72|994.74|990.74|994.4|990.4|21
1619884300000|2021-05-01 15:51:40|994.6|990.6|994.55|990.55|994.66|990.66|994.37|990.37|23
1619884310000|2021-05-01 15:51:50|994.56|990.56|994.54|990.54|994.58|990.58|994.44|990.44|20
1619884320000|2021-05-01 15:52:00|994.53|990.53|994.55|990.55|994.6|990.6|994.51|990.51|15
1619884330000|2021-05-01 15:52:10|994.56|990.56|995.07|991.07|995.23|991.23|994.56|990.56|23
1619884340000|2021-05-01 15:52:20|995.09|991.09|995.28|991.28|995.29|991.29|995.07|991.07|15
1619884350000|2021-05-01 15:52:30|995.42|991.42|995.58|991.58|995.58|991.58|995.42|991.42|13
1619884360000|2021-05-01 15:52:40|995.65|991.65|995.69|991.69|995.72|991.72|995.65|991.65|9
1619884370000|2021-05-01 15:52:50|995.67|991.67|995.71|991.71|995.72|991.72|995.66|991.66|13
1619884380000|2021-05-01 15:53:00|995.72|991.72|996.2|992.2|996.31|992.31|995.72|991.72|20
1619884390000|2021-05-01 15:53:10|996.21|992.21|996.13|992.13|996.24|992.24|996.08|992.08|17
1619884400000|2021-05-01 15:53:20|995.98|991.98|995.85|991.85|995.98|991.98|995.63|991.63|19
1619884410000|2021-05-01 15:53:30|995.84|991.84|995.86|991.86|995.9|991.9|995.83|991.83|13
1619884420000|2021-05-01 15:53:40|995.85|991.85|995.9|991.9|995.91|991.91|995.84|991.84|14
1619884430000|2021-05-01 15:53:50|995.91|991.91|995.88|991.88|995.91|991.91|995.85|991.85|11
1619884440000|2021-05-01 15:54:00|995.86|991.86|995.82|991.82|995.9|991.9|995.81|991.81|13
1619884450000|2021-05-01 15:54:10|995.83|991.83|995.4|991.4|995.83|991.83|995.4|991.4|10
1619884460000|2021-05-01 15:54:20|995.37|991.37|994.78|990.78|995.37|991.37|994.77|990.77|19
1619884470000|2021-05-01 15:54:30|994.84|990.84|995.24|991.24|995.43|991.43|994.82|990.82|21
1619884480000|2021-05-01 15:54:40|995.17|991.17|994.82|990.82|995.19|991.19|994.82|990.82|20
1619884490000|2021-05-01 15:54:50|994.79|990.79|994.31|990.31|994.8|990.8|994.31|990.31|17
1619884500000|2021-05-01 15:55:00|994.28|990.28|995.21|991.21|995.55|991.55|994.28|990.28|21
1619884510000|2021-05-01 15:55:10|995.19|991.19|994.69|990.69|995.19|991.19|994.58|990.58|25
1619884520000|2021-05-01 15:55:20|994.68|990.68|995.28|991.28|995.28|991.28|994.67|990.67|22
1619884530000|2021-05-01 15:55:30|995.31|991.31|995.33|991.33|995.37|991.37|995.2|991.2|22
1619884540000|2021-05-01 15:55:40|995.35|991.35|995.23|991.23|995.39|991.39|995.23|991.23|17
1619884550000|2021-05-01 15:55:50|995.24|991.24|994.81|990.81|995.34|991.34|994.81|990.81|16
1619884560000|2021-05-01 15:56:00|994.8|990.8|994.21|990.21|994.8|990.8|994.21|990.21|19
1619884570000|2021-05-01 15:56:10|994.22|990.22|994.29|990.29|994.38|990.38|994.21|990.21|18
1619884580000|2021-05-01 15:56:20|994.34|990.34|994.62|990.62|994.74|990.74|994.32|990.32|21
1619884590000|2021-05-01 15:56:30|994.68|990.68|994.55|990.55|994.68|990.68|994.52|990.52|23
1619884600000|2021-05-01 15:56:40|994.62|990.62|995.11|991.11|995.32|991.32|994.62|990.62|21
1619884610000|2021-05-01 15:56:50|995.03|991.03|994.61|990.61|995.04|991.04|994.61|990.61|24
1619884620000|2021-05-01 15:57:00|994.65|990.65|995.63|991.63|995.7|991.7|994.65|990.65|23
1619884630000|2021-05-01 15:57:10|995.61|991.61|995.91|991.91|995.91|991.91|995.61|991.61|20
1619884640000|2021-05-01 15:57:20|995.97|991.97|996.1|992.1|996.1|992.1|995.88|991.88|15
1619884650000|2021-05-01 15:57:30|996.09|992.09|996.05|992.05|996.09|992.09|996.02|992.02|16
1619884660000|2021-05-01 15:57:40|996.07|992.07|996.31|992.31|996.41|992.41|996.05|992.05|21
1619884670000|2021-05-01 15:57:50|996.28|992.28|996.35|992.35|996.37|992.37|996.28|992.28|18
1619884680000|2021-05-01 15:58:00|996.36|992.36|995.69|991.69|996.4|992.4|995.69|991.69|21
1619884690000|2021-05-01 15:58:10|995.7|991.7|995.91|991.91|995.91|991.91|995.59|991.59|22
1619884700000|2021-05-01 15:58:20|995.92|991.92|996.05|992.05|996.05|992.05|995.92|991.92|9
1619884710000|2021-05-01 15:58:30|996.06|992.06|996.14|992.14|996.14|992.14|996.06|992.06|5
1619884720000|2021-05-01 15:58:40|996.15|992.15|995.92|991.92|996.17|992.17|995.92|991.92|15
1619884730000|2021-05-01 15:58:50|995.94|991.94|996.46|992.46|996.55|992.55|995.93|991.93|23
1619884740000|2021-05-01 15:59:00|996.47|992.47|996.31|992.31|996.47|992.47|996.31|992.31|19
1619884750000|2021-05-01 15:59:10|996.28|992.28|995.31|991.31|996.28|992.28|995.31|991.31|19
1619884760000|2021-05-01 15:59:20|995.48|991.48|995.43|991.43|995.5|991.5|995.4|991.4|17
1619884770000|2021-05-01 15:59:30|995.42|991.42|996.27|992.27|996.27|992.27|995.41|991.41|20
1619884780000|2021-05-01 15:59:40|996.28|992.28|995.76|991.76|996.28|992.28|995.74|991.74|19
1619884790000|2021-05-01 15:59:50|995.73|991.73|996.17|992.17|996.18|992.18|995.28|991.28|24
1619884800000|2021-05-01 16:00:00|996.19|992.19|996.77|992.77|996.77|992.77|996.19|992.19|18
1619884810000|2021-05-01 16:00:10|996.78|992.78|999.29|995.29|999.29|995.29|996.78|992.78|25
1619884820000|2021-05-01 16:00:20|999.3|995.3|999.88|995.88|999.88|995.88|999.3|995.3|19
1619884830000|2021-05-01 16:00:30|999.87|995.87|999.82|995.82|999.87|995.87|999.76|995.76|23
1619884840000|2021-05-01 16:00:40|999.83|995.83|1000.72|996.72|1000.72|996.72|999.77|995.77|25
1619884850000|2021-05-01 16:00:50|1000.71|996.71|1000.29|996.29|1000.77|996.77|1000.12|996.12|22
1619884860000|2021-05-01 16:01:00|1000.28|996.28|998.55|994.55|1000.28|996.28|997.82|993.82|26
1619884870000|2021-05-01 16:01:10|998.7|994.7|999.31|995.31|999.94|995.94|998.7|994.7|21
1619884880000|2021-05-01 16:01:20|999.3|995.3|999.23|995.23|999.49|995.49|999.05|995.05|23
1619884890000|2021-05-01 16:01:30|999.24|995.24|998.77|994.77|999.31|995.31|998.08|994.08|25
1619884900000|2021-05-01 16:01:40|998.76|994.76|999.81|995.81|1000.04|996.04|998.76|994.76|25
1619884910000|2021-05-01 16:01:50|999.79|995.79|998.86|994.86|999.79|995.79|998.86|994.86|24
1619884920000|2021-05-01 16:02:00|998.87|994.87|999.18|995.18|999.48|995.48|998.86|994.86|26
1619884930000|2021-05-01 16:02:10|999.2|995.2|999.27|995.27|999.57|995.57|999.15|995.15|24
1619884940000|2021-05-01 16:02:20|999.33|995.33|999.03|995.03|999.33|995.33|999.01|995.01|18
1619884950000|2021-05-01 16:02:30|999.04|995.04|999.19|995.19|999.23|995.23|999.04|995.04|21
1619884960000|2021-05-01 16:02:40|999.2|995.2|1000.23|996.23|1000.34|996.34|999.2|995.2|23
1619884970000|2021-05-01 16:02:50|1000.24|996.24|998.87|994.87|1000.24|996.24|998.61|994.61|23
1619884980000|2021-05-01 16:03:00|998.85|994.85|999.85|995.85|999.85|995.85|998.7|994.7|25
1619884990000|2021-05-01 16:03:10|999.94|995.94|1000.12|996.12|1000.16|996.16|999.94|995.94|17
1619885000000|2021-05-01 16:03:20|1000.04|996.04|999.96|995.96|1000.37|996.37|999.52|995.52|25
1619885010000|2021-05-01 16:03:30|999.99|995.99|1000.11|996.11|1000.13|996.13|999.18|995.18|25
1619885020000|2021-05-01 16:03:40|1000.1|996.1|999.77|995.77|1000.18|996.18|999.77|995.77|25
1619885030000|2021-05-01 16:03:50|999.74|995.74|999.72|995.72|999.88|995.88|999.5|995.5|23
1619885040000|2021-05-01 16:04:00|999.73|995.73|999.74|995.74|999.81|995.81|999.73|995.73|17
1619885050000|2021-05-01 16:04:10|999.83|995.83|999.98|995.98|1000.14|996.14|999.83|995.83|21
1619885060000|2021-05-01 16:04:20|999.96|995.96|1000.4|996.4|1000.41|996.41|999.96|995.96|18
1619885070000|2021-05-01 16:04:30|1000.47|996.47|1000.36|996.36|1000.48|996.48|1000.36|996.36|13
1619885080000|2021-05-01 16:04:40|1000.08|996.08|999.73|995.73|1000.08|996.08|999.72|995.72|24
1619885090000|2021-05-01 16:04:50|999.74|995.74|999.6|995.6|999.74|995.74|999.54|995.54|14
1619885100000|2021-05-01 16:05:00|999.61|995.61|1000.21|996.21|1000.21|996.21|999.59|995.59|21
1619885110000|2021-05-01 16:05:10|1000.26|996.26|999.98|995.98|1000.29|996.29|999.82|995.82|24
1619885120000|2021-05-01 16:05:20|999.97|995.97|999.87|995.87|999.97|995.97|999.85|995.85|18
1619885130000|2021-05-01 16:05:30|999.89|995.89|999.57|995.57|999.89|995.89|999.5|995.5|25
1619885140000|2021-05-01 16:05:40|999.54|995.54|999.02|995.02|999.57|995.57|998.95|994.95|25
1619885150000|2021-05-01 16:05:50|999.04|995.04|999.56|995.56|999.57|995.57|999.04|995.04|18
1619885160000|2021-05-01 16:06:00|999.58|995.58|999.98|995.98|999.98|995.98|999.5|995.5|26
1619885170000|2021-05-01 16:06:10|999.97|995.97|1000.1|996.1|1000.11|996.11|999.97|995.97|18
1619885180000|2021-05-01 16:06:20|1000.09|996.09|999.72|995.72|1000.1|996.1|999.72|995.72|17
1619885190000|2021-05-01 16:06:30|999.66|995.66|999.23|995.23|999.68|995.68|999.2|995.2|25
1619885200000|2021-05-01 16:06:40|999.21|995.21|998.15|994.15|999.26|995.26|998.09|994.09|24
1619885210000|2021-05-01 16:06:50|998.14|994.14|998.02|994.02|998.17|994.17|997.91|993.91|19
1619885220000|2021-05-01 16:07:00|998.03|994.03|998.38|994.38|998.51|994.51|998.03|994.03|19
1619885230000|2021-05-01 16:07:10|998.39|994.39|998.06|994.06|998.51|994.51|998.06|994.06|21
1619885240000|2021-05-01 16:07:20|997.99|993.99|997.74|993.74|998.06|994.06|997.65|993.65|19
1619885250000|2021-05-01 16:07:30|997.78|993.78|996.8|992.8|997.8|993.8|996.78|992.78|17
1619885260000|2021-05-01 16:07:40|996.73|992.73|996.6|992.6|996.73|992.73|996.58|992.58|17
1619885270000|2021-05-01 16:07:50|996.59|992.59|996.12|992.12|996.59|992.59|995.96|991.96|23
1619885280000|2021-05-01 16:08:00|996.13|992.13|995.4|991.4|996.28|992.28|995.37|991.37|22
1619885290000|2021-05-01 16:08:10|995.44|991.44|994.79|990.79|995.46|991.46|994.59|990.59|25
1619885300000|2021-05-01 16:08:20|994.67|990.67|993.54|989.54|994.79|990.79|993.54|989.54|24
1619885310000|2021-05-01 16:08:30|993.47|989.47|992.94|988.94|994.06|990.06|992.84|988.84|26
1619885320000|2021-05-01 16:08:40|992.95|988.95|992.29|988.29|992.96|988.96|992.29|988.29|24
1619885330000|2021-05-01 16:08:50|992.27|988.27|992.36|988.36|992.36|988.36|992.19|988.19|22
1619885340000|2021-05-01 16:09:00|992.43|988.43|992.58|988.58|992.93|988.93|992.4|988.4|27
1619885350000|2021-05-01 16:09:10|992.57|988.57|992.37|988.37|992.59|988.59|992.26|988.26|16
1619885360000|2021-05-01 16:09:20|992.39|988.39|990.77|986.77|992.39|988.39|990.46|986.46|28
1619885370000|2021-05-01 16:09:30|990.68|986.68|990.98|986.98|991.39|987.39|990.68|986.68|24
1619885380000|2021-05-01 16:09:40|990.99|986.99|991.37|987.37|991.39|987.39|990.83|986.83|22
1619885390000|2021-05-01 16:09:50|991.29|987.29|990.94|986.94|991.29|987.29|990.76|986.76|19
1619885400000|2021-05-01 16:10:00|990.9|986.9|991.68|987.68|991.73|987.73|990.81|986.81|23
1619885410000|2021-05-01 16:10:10|991.81|987.81|991.84|987.84|991.85|987.85|991.8|987.8|13
1619885420000|2021-05-01 16:10:20|991.81|987.81|991.6|987.6|991.81|987.81|991.55|987.55|21
1619885430000|2021-05-01 16:10:30|991.52|987.52|990.5|986.5|991.52|987.52|990.5|986.5|22
1619885440000|2021-05-01 16:10:40|990.49|986.49|989.98|985.98|990.61|986.61|989.98|985.98|27
1619885450000|2021-05-01 16:10:50|989.99|985.99|989.48|985.48|990.03|986.03|989.45|985.45|20
1619885460000|2021-05-01 16:11:00|989.47|985.47|989.69|985.69|989.89|985.89|989.42|985.42|23
1619885470000|2021-05-01 16:11:10|989.71|985.71|989.23|985.23|989.75|985.75|989.23|985.23|24
1619885480000|2021-05-01 16:11:20|989.24|985.24|989.54|985.54|989.54|985.54|989.24|985.24|13
1619885490000|2021-05-01 16:11:30|989.56|985.56|989.41|985.41|989.84|985.84|989.41|985.41|27
1619885500000|2021-05-01 16:11:40|989.4|985.4|989.27|985.27|989.4|985.4|989.03|985.03|25
1619885510000|2021-05-01 16:11:50|989.31|985.31|990.27|986.27|990.36|986.36|989.31|985.31|25
1619885520000|2021-05-01 16:12:00|990.29|986.29|989.94|985.94|990.34|986.34|989.77|985.77|23
1619885530000|2021-05-01 16:12:10|989.87|985.87|991.03|987.03|991.05|987.05|989.87|985.87|22
1619885540000|2021-05-01 16:12:20|991.04|987.04|991.41|987.41|991.53|987.53|991|987|23
1619885550000|2021-05-01 16:12:30|991.43|987.43|991.51|987.51|991.53|987.53|991.26|987.26|18
1619885560000|2021-05-01 16:12:40|991.43|987.43|989.93|985.93|991.43|987.43|989.89|985.89|23
1619885570000|2021-05-01 16:12:50|989.9|985.9|990.63|986.63|990.64|986.64|989.9|985.9|21
1619885580000|2021-05-01 16:13:00|990.61|986.61|991.16|987.16|991.16|987.16|990.59|986.59|15
1619885590000|2021-05-01 16:13:10|991.2|987.2|991.75|987.75|991.78|987.78|991.2|987.2|21
1619885600000|2021-05-01 16:13:20|991.74|987.74|991.92|987.92|991.93|987.93|991.7|987.7|18
1619885610000|2021-05-01 16:13:30|991.9|987.9|992.23|988.23|992.25|988.25|991.9|987.9|16
1619885620000|2021-05-01 16:13:40|992.25|988.25|992.53|988.53|992.72|988.72|992.21|988.21|22
1619885630000|2021-05-01 16:13:50|992.52|988.52|992.51|988.51|992.57|988.57|992.5|988.5|15
1619885640000|2021-05-01 16:14:00|992.5|988.5|992.12|988.12|992.52|988.52|992.12|988.12|6
1619885650000|2021-05-01 16:14:10|991.98|987.98|991.86|987.86|992.17|988.17|991.82|987.82|21
1619885660000|2021-05-01 16:14:20|991.87|987.87|991.96|987.96|991.96|987.96|991.81|987.81|17
1619885670000|2021-05-01 16:14:30|992.1|988.1|992.53|988.53|992.6|988.6|992.04|988.04|18
1619885680000|2021-05-01 16:14:40|992.52|988.52|993.35|989.35|993.35|989.35|992.52|988.52|18
1619885690000|2021-05-01 16:14:50|993.42|989.42|994.26|990.26|994.26|990.26|993.42|989.42|21
1619885700000|2021-05-01 16:15:00|994.27|990.27|994.9|990.9|994.9|990.9|994.27|990.27|16
1619885710000|2021-05-01 16:15:10|994.89|990.89|995.75|991.75|995.75|991.75|994.89|990.89|24
1619885720000|2021-05-01 16:15:20|995.77|991.77|997.55|993.55|997.55|993.55|995.77|991.77|17
1619885730000|2021-05-01 16:15:30|997.39|993.39|998.08|994.08|998.08|994.08|997.34|993.34|24
1619885740000|2021-05-01 16:15:40|998.27|994.27|999.05|995.05|999.1|995.1|998.27|994.27|18
1619885750000|2021-05-01 16:15:50|999.06|995.06|998.71|994.71|999.17|995.17|998.68|994.68|21
1619885760000|2021-05-01 16:16:00|998.7|994.7|998.42|994.42|998.73|994.73|998.2|994.2|24
1619885770000|2021-05-01 16:16:10|998.41|994.41|997.91|993.91|998.41|994.41|997.83|993.83|24
1619885780000|2021-05-01 16:16:20|998.67|994.67|998.87|994.87|999|995|998.61|994.61|29
1619885790000|2021-05-01 16:16:30|999|995|999.71|995.71|999.71|995.71|998.87|994.87|19
1619885800000|2021-05-01 16:16:40|999.59|995.59|1000.64|996.64|1000.75|996.75|999.59|995.59|19
1619885810000|2021-05-01 16:16:50|1000.65|996.65|1000.98|996.98|1000.98|996.98|1000.59|996.59|24
1619885820000|2021-05-01 16:17:00|1000.99|996.99|1000.52|996.52|1001.19|997.19|1000.29|996.29|27
1619885830000|2021-05-01 16:17:10|1000.48|996.48|998.9|994.9|1000.48|996.48|998.78|994.78|28
1619885840000|2021-05-01 16:17:20|998.86|994.86|998.8|994.8|999.13|995.13|998.72|994.72|23
1619885850000|2021-05-01 16:17:30|998.81|994.81|998.48|994.48|999.01|995.01|998.4|994.4|25
1619885860000|2021-05-01 16:17:40|998.47|994.47|997.92|993.92|998.59|994.59|997.92|993.92|23
1619885870000|2021-05-01 16:17:50|997.89|993.89|997.86|993.86|997.93|993.93|997.76|993.76|18
1619885880000|2021-05-01 16:18:00|997.78|993.78|999.05|995.05|999.05|995.05|997.77|993.77|23
1619885890000|2021-05-01 16:18:10|999.07|995.07|999.11|995.11|999.29|995.29|998.98|994.98|24
1619885900000|2021-05-01 16:18:20|999.1|995.1|999.07|995.07|999.12|995.12|998.85|994.85|18
1619885910000|2021-05-01 16:18:30|999.09|995.09|998.18|994.18|999.16|995.16|998.18|994.18|24
1619885920000|2021-05-01 16:18:40|998.14|994.14|998.16|994.16|998.24|994.24|998.04|994.04|26
1619885930000|2021-05-01 16:18:50|998.18|994.18|997.95|993.95|998.18|994.18|997.83|993.83|20
1619885940000|2021-05-01 16:19:00|997.92|993.92|999.15|995.15|999.15|995.15|997.92|993.92|21
1619885950000|2021-05-01 16:19:10|999.19|995.19|997.5|993.5|999.32|995.32|997.44|993.44|24
1619885960000|2021-05-01 16:19:20|997.47|993.47|996.92|992.92|997.47|993.47|996.92|992.92|17
1619885970000|2021-05-01 16:19:30|996.9|992.9|995.84|991.84|996.9|992.9|995.82|991.82|24
1619885980000|2021-05-01 16:19:40|995.91|991.91|995.99|991.99|996.47|992.47|995.91|991.91|25
1619885990000|2021-05-01 16:19:50|995.89|991.89|995.99|991.99|995.99|991.99|995.44|991.44|21
1619886000000|2021-05-01 16:20:00|995.94|991.94|995.74|991.74|996.04|992.04|995.73|991.73|16
1619886010000|2021-05-01 16:20:10|995.73|991.73|995.84|991.84|995.86|991.86|995.7|991.7|12
1619886020000|2021-05-01 16:20:20|995.85|991.85|996.58|992.58|996.6|992.6|995.83|991.83|24
1619886030000|2021-05-01 16:20:30|996.45|992.45|995.91|991.91|996.45|992.45|995.91|991.91|22
1619886040000|2021-05-01 16:20:40|995.77|991.77|995.7|991.7|995.77|991.77|995.58|991.58|17
1619886050000|2021-05-01 16:20:50|995.69|991.69|995.76|991.76|995.76|991.76|995.52|991.52|17
1619886060000|2021-05-01 16:21:00|995.81|991.81|996.88|992.88|996.89|992.89|995.81|991.81|22
1619886070000|2021-05-01 16:21:10|996.89|992.89|996.87|992.87|997|993|996.86|992.86|21
1619886080000|2021-05-01 16:21:20|996.88|992.88|997.07|993.07|997.08|993.08|996.87|992.87|19
1619886090000|2021-05-01 16:21:30|997.09|993.09|995.81|991.81|997.17|993.17|995.8|991.8|21
1619886100000|2021-05-01 16:21:40|995.8|991.8|995.37|991.37|995.81|991.81|995.37|991.37|17
1619886110000|2021-05-01 16:21:50|995.36|991.36|995.43|991.43|995.78|991.78|995.36|991.36|23
1619886120000|2021-05-01 16:22:00|995.44|991.44|995.76|991.76|995.76|991.76|995.29|991.29|23
1619886130000|2021-05-01 16:22:10|995.79|991.79|996.1|992.1|996.12|992.12|995.79|991.79|14
1619886140000|2021-05-01 16:22:20|996.09|992.09|995.82|991.82|996.65|992.65|995.82|991.82|25
1619886150000|2021-05-01 16:22:30|995.73|991.73|997.94|993.94|997.94|993.94|995.73|991.73|26
1619886160000|2021-05-01 16:22:40|997.93|993.93|998.42|994.42|999.3|995.3|997.93|993.93|25
1619886170000|2021-05-01 16:22:50|998.45|994.45|998.28|994.28|998.67|994.67|998.19|994.19|25
1619886180000|2021-05-01 16:23:00|998.23|994.23|999.08|995.08|999.08|995.08|998.16|994.16|25
1619886190000|2021-05-01 16:23:10|999.2|995.2|999.88|995.88|999.92|995.92|999.08|995.08|23
1619886200000|2021-05-01 16:23:20|999.89|995.89|1000.7|996.7|1001.03|997.03|999.79|995.79|25
1619886210000|2021-05-01 16:23:30|1000.69|996.69|1000.87|996.87|1000.87|996.87|1000.57|996.57|23
1619886220000|2021-05-01 16:23:40|1000.99|996.99|1000.41|996.41|1001.07|997.07|1000.41|996.41|20
1619886230000|2021-05-01 16:23:50|1000.42|996.42|999.65|995.65|1000.43|996.43|999.56|995.56|18
1619886240000|2021-05-01 16:24:00|999.64|995.64|999.54|995.54|999.65|995.65|999.43|995.43|18
1619886250000|2021-05-01 16:24:10|999.47|995.47|999.43|995.43|999.47|995.47|998.62|994.62|26
1619886260000|2021-05-01 16:24:20|999.57|995.57|999.23|995.23|999.96|995.96|999.16|995.16|24
1619886270000|2021-05-01 16:24:30|999.25|995.25|999.66|995.66|999.66|995.66|999.16|995.16|16
1619886280000|2021-05-01 16:24:40|999.65|995.65|999.18|995.18|999.65|995.65|998.72|994.72|26
1619886290000|2021-05-01 16:24:50|999.19|995.19|998.96|994.96|999.19|995.19|998.96|994.96|13
1619886300000|2021-05-01 16:25:00|999.03|995.03|999.61|995.61|999.62|995.62|999.03|995.03|15
1619886310000|2021-05-01 16:25:10|999.6|995.6|999.14|995.14|999.65|995.65|999.11|995.11|21
1619886320000|2021-05-01 16:25:20|999.1|995.1|999.14|995.14|999.15|995.15|998.98|994.98|15
1619886330000|2021-05-01 16:25:30|999.06|995.06|998.72|994.72|999.12|995.12|998.72|994.72|22
1619886340000|2021-05-01 16:25:40|998.68|994.68|998.12|994.12|998.68|994.68|998.08|994.08|20
1619886350000|2021-05-01 16:25:50|998.05|994.05|996.56|992.56|998.05|994.05|996.56|992.56|26
1619886360000|2021-05-01 16:26:00|996.6|992.6|996.53|992.53|996.6|992.6|996.23|992.23|24
1619886370000|2021-05-01 16:26:10|996.46|992.46|996.45|992.45|996.53|992.53|996.34|992.34|24
1619886380000|2021-05-01 16:26:20|996.43|992.43|995.77|991.77|996.43|992.43|995.77|991.77|19
1619886390000|2021-05-01 16:26:30|995.75|991.75|995.7|991.7|996.12|992.12|995.69|991.69|25
1619886400000|2021-05-01 16:26:40|995.69|991.69|995.18|991.18|995.71|991.71|995.14|991.14|20
1619886410000|2021-05-01 16:26:50|995.17|991.17|995.69|991.69|995.75|991.75|995.14|991.14|24
1619886420000|2021-05-01 16:27:00|995.71|991.71|995.9|991.9|995.94|991.94|995.68|991.68|25
1619886430000|2021-05-01 16:27:10|995.93|991.93|996.88|992.88|996.9|992.9|995.93|991.93|23
1619886440000|2021-05-01 16:27:20|996.79|992.79|996.68|992.68|996.79|992.79|996.33|992.33|24
1619886450000|2021-05-01 16:27:30|996.64|992.64|996.98|992.98|997.17|993.17|996.63|992.63|20
1619886460000|2021-05-01 16:27:40|997.03|993.03|998.12|994.12|998.13|994.13|997.03|993.03|28
1619886470000|2021-05-01 16:27:50|998.1|994.1|997.2|993.2|998.1|994.1|997.19|993.19|21
1619886480000|2021-05-01 16:28:00|997.14|993.14|997.36|993.36|997.46|993.46|997.06|993.06|22
1619886490000|2021-05-01 16:28:10|997.37|993.37|997.25|993.25|997.59|993.59|997.24|993.24|22
1619886500000|2021-05-01 16:28:20|997.16|993.16|995.97|991.97|997.16|993.16|995.95|991.95|22
1619886510000|2021-05-01 16:28:30|995.86|991.86|996.24|992.24|996.26|992.26|995.8|991.8|20
1619886520000|2021-05-01 16:28:40|996.37|992.37|996.39|992.39|996.56|992.56|996.37|992.37|20
1619886530000|2021-05-01 16:28:50|996.4|992.4|996.23|992.23|996.4|992.4|996.18|992.18|8
1619886540000|2021-05-01 16:29:00|996.25|992.25|996.27|992.27|996.61|992.61|996.22|992.22|20
1619886550000|2021-05-01 16:29:10|996.33|992.33|996.29|992.29|996.48|992.48|996.28|992.28|20
1619886560000|2021-05-01 16:29:20|996.3|992.3|995.66|991.66|996.3|992.3|995.65|991.65|18
1619886570000|2021-05-01 16:29:30|995.5|991.5|995.67|991.67|995.69|991.69|995.48|991.48|18
1619886580000|2021-05-01 16:29:40|995.68|991.68|995.88|991.88|995.88|991.88|995.55|991.55|16
1619886590000|2021-05-01 16:29:50|995.98|991.98|996.28|992.28|996.72|992.72|995.98|991.98|24
1619886600000|2021-05-01 16:30:00|996.27|992.27|996.33|992.33|996.61|992.61|996.26|992.26|26
1619886610000|2021-05-01 16:30:10|996.32|992.32|995.96|991.96|996.33|992.33|995.9|991.9|23
1619886620000|2021-05-01 16:30:20|995.97|991.97|995.63|991.63|996.01|992.01|995.62|991.62|18
1619886630000|2021-05-01 16:30:30|995.65|991.65|994.79|990.79|995.78|991.78|994.79|990.79|21
1619886640000|2021-05-01 16:30:40|994.81|990.81|994.79|990.79|994.81|990.81|994.54|990.54|19
1619886650000|2021-05-01 16:30:50|994.81|990.81|994.26|990.26|994.81|990.81|994.26|990.26|22
1619886660000|2021-05-01 16:31:00|994.29|990.29|995.17|991.17|995.17|991.17|994.29|990.29|26
1619886670000|2021-05-01 16:31:10|995.18|991.18|995.37|991.37|995.37|991.37|995.05|991.05|25
1619886680000|2021-05-01 16:31:20|995.33|991.33|994.83|990.83|995.73|991.73|994.83|990.83|26
1619886690000|2021-05-01 16:31:30|994.8|990.8|994.78|990.78|994.81|990.81|994.62|990.62|25
1619886700000|2021-05-01 16:31:40|994.75|990.75|994.44|990.44|994.86|990.86|994.44|990.44|26
1619886710000|2021-05-01 16:31:50|994.42|990.42|994.5|990.5|994.54|990.54|994.33|990.33|24
1619886720000|2021-05-01 16:32:00|994.49|990.49|994.82|990.82|994.82|990.82|994.49|990.49|17
1619886730000|2021-05-01 16:32:10|994.84|990.84|995.08|991.08|995.1|991.1|994.83|990.83|11
1619886740000|2021-05-01 16:32:20|995.1|991.1|995.2|991.2|995.21|991.21|994.95|990.95|16
1619886750000|2021-05-01 16:32:30|995.18|991.18|995.02|991.02|995.22|991.22|994.98|990.98|17
1619886760000|2021-05-01 16:32:40|995.01|991.01|995.09|991.09|995.16|991.16|994.98|990.98|24
1619886770000|2021-05-01 16:32:50|995.03|991.03|995.08|991.08|995.28|991.28|994.99|990.99|22
1619886780000|2021-05-01 16:33:00|995.1|991.1|995.2|991.2|995.22|991.22|995.09|991.09|15
1619886790000|2021-05-01 16:33:10|995.22|991.22|995.65|991.65|995.97|991.97|995.2|991.2|24
1619886800000|2021-05-01 16:33:20|995.62|991.62|994.76|990.76|995.62|991.62|994.76|990.76|18
1619886810000|2021-05-01 16:33:30|994.8|990.8|994.26|990.26|994.8|990.8|994.26|990.26|11
1619886820000|2021-05-01 16:33:40|994.15|990.15|994.18|990.18|994.28|990.28|994.15|990.15|20
1619886830000|2021-05-01 16:33:50|994.2|990.2|994.22|990.22|994.23|990.23|994.08|990.08|20
1619886840000|2021-05-01 16:34:00|994.15|990.15|993.99|989.99|994.23|990.23|993.98|989.98|13
1619886850000|2021-05-01 16:34:10|994|990|993.74|989.74|994.08|990.08|993.74|989.74|22
1619886860000|2021-05-01 16:34:20|993.76|989.76|993.68|989.68|993.76|989.76|993.68|989.68|5
1619886870000|2021-05-01 16:34:30|993.61|989.61|993.47|989.47|993.61|989.61|993.44|989.44|18
1619886880000|2021-05-01 16:34:40|993.46|989.46|993.92|989.92|993.95|989.95|993.46|989.46|25
1619886890000|2021-05-01 16:34:50|993.93|989.93|993.81|989.81|993.93|989.93|993.67|989.67|23
1619886900000|2021-05-01 16:35:00|993.8|989.8|993.84|989.84|993.85|989.85|993.78|989.78|19
1619886910000|2021-05-01 16:35:10|993.82|989.82|995.39|991.39|995.39|991.39|993.82|989.82|24
1619886920000|2021-05-01 16:35:20|995.46|991.46|994.84|990.84|995.46|991.46|994.84|990.84|18
1619886930000|2021-05-01 16:35:30|994.83|990.83|994.36|990.36|994.83|990.83|994.09|990.09|27
1619886940000|2021-05-01 16:35:40|994.35|990.35|994.3|990.3|994.37|990.37|994.19|990.19|24
1619886950000|2021-05-01 16:35:50|994.31|990.31|994.19|990.19|994.39|990.39|994.11|990.11|19
1619886960000|2021-05-01 16:36:00|994.18|990.18|994.68|990.68|994.77|990.77|994.18|990.18|13
1619886970000|2021-05-01 16:36:10|994.67|990.67|994.55|990.55|994.85|990.85|994.52|990.52|22
1619886980000|2021-05-01 16:36:20|994.54|990.54|995.12|991.12|995.2|991.2|994.54|990.54|26
1619886990000|2021-05-01 16:36:30|995.13|991.13|995.29|991.29|995.29|991.29|995.13|991.13|21
1619887000000|2021-05-01 16:36:40|995.28|991.28|996.01|992.01|996.01|992.01|995.28|991.28|18
1619887010000|2021-05-01 16:36:50|996.15|992.15|996.48|992.48|996.5|992.5|996.14|992.14|20
1619887020000|2021-05-01 16:37:00|996.49|992.49|996.41|992.41|996.76|992.76|996.38|992.38|25
1619887030000|2021-05-01 16:37:10|996.4|992.4|996.52|992.52|996.52|992.52|996.14|992.14|19
1619887040000|2021-05-01 16:37:20|996.51|992.51|996.85|992.85|996.91|992.91|996.48|992.48|19
1619887050000|2021-05-01 16:37:30|996.84|992.84|996.98|992.98|996.99|992.99|996.82|992.82|24
1619887060000|2021-05-01 16:37:40|996.96|992.96|996.21|992.21|996.97|992.97|996.21|992.21|23
1619887070000|2021-05-01 16:37:50|996.2|992.2|996.02|992.02|996.2|992.2|995.9|991.9|25
1619887080000|2021-05-01 16:38:00|996.04|992.04|995.81|991.81|996.04|992.04|995.81|991.81|21
1619887090000|2021-05-01 16:38:10|995.83|991.83|995.49|991.49|995.84|991.84|995.45|991.45|25
1619887100000|2021-05-01 16:38:20|995.44|991.44|995.49|991.49|995.6|991.6|995.35|991.35|23
1619887110000|2021-05-01 16:38:30|995.43|991.43|995.24|991.24|995.55|991.55|995.24|991.24|24
1619887120000|2021-05-01 16:38:40|995.22|991.22|995.05|991.05|995.23|991.23|995|991|17
1619887130000|2021-05-01 16:38:50|995.03|991.03|995.02|991.02|995.03|991.03|995.02|991.02|4
1619887140000|2021-05-01 16:39:00|995.03|991.03|995.22|991.22|995.23|991.23|995.03|991.03|18
1619887150000|2021-05-01 16:39:10|995.2|991.2|995.61|991.61|995.67|991.67|995.08|991.08|18
1619887160000|2021-05-01 16:39:20|995.56|991.56|995.96|991.96|996.12|992.12|995.56|991.56|22
1619887170000|2021-05-01 16:39:30|995.95|991.95|995.98|991.98|995.98|991.98|995.82|991.82|22
1619887180000|2021-05-01 16:39:40|995.97|991.97|995.74|991.74|996|992|995.74|991.74|18
1619887190000|2021-05-01 16:39:50|995.81|991.81|995.88|991.88|996.09|992.09|995.76|991.76|18
1619887200000|2021-05-01 16:40:00|995.85|991.85|996.07|992.07|996.11|992.11|995.85|991.85|16
1619887210000|2021-05-01 16:40:10|996.08|992.08|995.9|991.9|996.08|992.08|995.87|991.87|18
1619887220000|2021-05-01 16:40:20|995.88|991.88|995.68|991.68|995.94|991.94|995.67|991.67|18
1619887230000|2021-05-01 16:40:30|995.67|991.67|995.21|991.21|995.7|991.7|995.21|991.21|17
1619887240000|2021-05-01 16:40:40|995.1|991.1|994.88|990.88|995.13|991.13|994.88|990.88|18
1619887250000|2021-05-01 16:40:50|994.87|990.87|994.83|990.83|994.95|990.95|994.83|990.83|15
1619887260000|2021-05-01 16:41:00|994.88|990.88|995.03|991.03|995.05|991.05|994.79|990.79|23
1619887270000|2021-05-01 16:41:10|995.04|991.04|994.18|990.18|995.04|991.04|994.09|990.09|18
1619887280000|2021-05-01 16:41:20|994.27|990.27|993.89|989.89|994.27|990.27|993.88|989.88|17
1619887290000|2021-05-01 16:41:30|993.94|989.94|993.91|989.91|993.96|989.96|993.87|989.87|18
1619887300000|2021-05-01 16:41:40|993.94|989.94|993.82|989.82|994.07|990.07|993.82|989.82|21
1619887310000|2021-05-01 16:41:50|993.85|989.85|993.98|989.98|994|990|993.84|989.84|23
1619887320000|2021-05-01 16:42:00|993.94|989.94|994.02|990.02|994.15|990.15|993.94|989.94|26
1619887330000|2021-05-01 16:42:10|994.03|990.03|993.86|989.86|994.07|990.07|993.82|989.82|23
1619887340000|2021-05-01 16:42:20|993.89|989.89|993.93|989.93|994.06|990.06|993.86|989.86|16
1619887350000|2021-05-01 16:42:30|993.94|989.94|993.78|989.78|993.97|989.97|993.78|989.78|13
1619887360000|2021-05-01 16:42:40|993.77|989.77|993.92|989.92|993.92|989.92|993.65|989.65|23
1619887370000|2021-05-01 16:42:50|993.93|989.93|993.88|989.88|993.95|989.95|993.8|989.8|15
1619887380000|2021-05-01 16:43:00|993.98|989.98|994.19|990.19|994.21|990.21|993.96|989.96|16
1619887390000|2021-05-01 16:43:10|994.18|990.18|993.73|989.73|994.19|990.19|993.7|989.7|21
1619887400000|2021-05-01 16:43:20|993.68|989.68|993.71|989.71|993.83|989.83|993.68|989.68|25
1619887410000|2021-05-01 16:43:30|993.73|989.73|993.73|989.73|993.76|989.76|993.67|989.67|17
1619887420000|2021-05-01 16:43:40|993.71|989.71|993.71|989.71|993.74|989.74|993.6|989.6|19
1619887430000|2021-05-01 16:43:50|993.73|989.73|993.98|989.98|994.02|990.02|993.73|989.73|23
1619887440000|2021-05-01 16:44:00|993.99|989.99|994.12|990.12|994.19|990.19|993.92|989.92|25
1619887450000|2021-05-01 16:44:10|994.17|990.17|994.32|990.32|994.32|990.32|994.1|990.1|17
1619887460000|2021-05-01 16:44:20|994.28|990.28|994.27|990.27|994.32|990.32|994.14|990.14|26
1619887470000|2021-05-01 16:44:30|994.25|990.25|994.21|990.21|994.25|990.25|994.15|990.15|19
1619887480000|2021-05-01 16:44:40|994.11|990.11|994.98|990.98|994.98|990.98|994.11|990.11|24
1619887490000|2021-05-01 16:44:50|995.05|991.05|995.1|991.1|995.3|991.3|994.92|990.92|25
1619887500000|2021-05-01 16:45:00|995.04|991.04|995.07|991.07|995.11|991.11|994.97|990.97|21
1619887510000|2021-05-01 16:45:10|995.09|991.09|994.8|990.8|995.17|991.17|994.8|990.8|20
1619887520000|2021-05-01 16:45:20|994.74|990.74|994.88|990.88|994.97|990.97|994.42|990.42|27
1619887530000|2021-05-01 16:45:30|994.79|990.79|994.78|990.78|994.87|990.87|994.61|990.61|21
1619887540000|2021-05-01 16:45:40|994.77|990.77|994.66|990.66|994.78|990.78|994.58|990.58|20
1619887550000|2021-05-01 16:45:50|994.64|990.64|994.07|990.07|994.71|990.71|994.07|990.07|23
1619887560000|2021-05-01 16:46:00|994.08|990.08|993.79|989.79|994.08|990.08|993.73|989.73|27
1619887570000|2021-05-01 16:46:10|993.8|989.8|993.75|989.75|993.98|989.98|993.74|989.74|24
1619887580000|2021-05-01 16:46:20|993.77|989.77|993.88|989.88|993.93|989.93|993.74|989.74|20
1619887590000|2021-05-01 16:46:30|993.78|989.78|993.66|989.66|993.9|989.9|993.65|989.65|25
1619887600000|2021-05-01 16:46:40|993.75|989.75|993.8|989.8|993.92|989.92|993.74|989.74|26
1619887610000|2021-05-01 16:46:50|993.79|989.79|993.66|989.66|993.86|989.86|993.66|989.66|19
1619887620000|2021-05-01 16:47:00|993.65|989.65|993.77|989.77|993.77|989.77|993.6|989.6|26
1619887630000|2021-05-01 16:47:10|993.74|989.74|993.82|989.82|993.85|989.85|993.69|989.69|17
1619887640000|2021-05-01 16:47:20|993.83|989.83|993.82|989.82|993.87|989.87|993.78|989.78|16
1619887650000|2021-05-01 16:47:30|993.83|989.83|993.81|989.81|993.85|989.85|993.77|989.77|9
1619887660000|2021-05-01 16:47:40|993.7|989.7|993.78|989.78|993.84|989.84|993.69|989.69|18
1619887670000|2021-05-01 16:47:50|993.87|989.87|994|990|994|990|993.84|989.84|12
1619887680000|2021-05-01 16:48:00|994.06|990.06|994.8|990.8|994.8|990.8|994.06|990.06|15
1619887690000|2021-05-01 16:48:10|994.9|990.9|995.04|991.04|995.04|991.04|994.9|990.9|19
1619887700000|2021-05-01 16:48:20|995.01|991.01|995.68|991.68|995.76|991.76|994.99|990.99|24
1619887710000|2021-05-01 16:48:30|995.67|991.67|994.67|990.67|995.67|991.67|994.67|990.67|25
1619887720000|2021-05-01 16:48:40|994.64|990.64|994.57|990.57|994.69|990.69|994.55|990.55|20
1619887730000|2021-05-01 16:48:50|994.56|990.56|994.3|990.3|994.6|990.6|994.19|990.19|23
1619887740000|2021-05-01 16:49:00|994.37|990.37|994.6|990.6|994.63|990.63|994.37|990.37|18
1619887750000|2021-05-01 16:49:10|994.61|990.61|993.8|989.8|994.61|990.61|993.75|989.75|21
1619887760000|2021-05-01 16:49:20|993.81|989.81|993.79|989.79|993.87|989.87|993.77|989.77|23
1619887770000|2021-05-01 16:49:30|993.78|989.78|993.01|989.01|993.83|989.83|992.99|988.99|21
1619887780000|2021-05-01 16:49:40|993|989|993.35|989.35|993.35|989.35|992.98|988.98|16
1619887790000|2021-05-01 16:49:50|993.31|989.31|993.31|989.31|993.4|989.4|993.24|989.24|23
1619887800000|2021-05-01 16:50:00|993.29|989.29|993.09|989.09|993.29|989.29|992.99|988.99|27
1619887810000|2021-05-01 16:50:10|993.06|989.06|992.96|988.96|993.13|989.13|992.96|988.96|22
1619887820000|2021-05-01 16:50:20|993.01|989.01|992.89|988.89|993.01|989.01|992.71|988.71|24
1619887830000|2021-05-01 16:50:30|992.88|988.88|992.79|988.79|992.94|988.94|992.79|988.79|22
1619887840000|2021-05-01 16:50:40|992.76|988.76|992.51|988.51|992.78|988.78|992.51|988.51|20
1619887850000|2021-05-01 16:50:50|992.43|988.43|992.39|988.39|992.43|988.43|992.38|988.38|10
1619887860000|2021-05-01 16:51:00|992.4|988.4|992.72|988.72|992.72|988.72|992.4|988.4|20
1619887870000|2021-05-01 16:51:10|992.73|988.73|993.02|989.02|993.05|989.05|992.73|988.73|19
1619887880000|2021-05-01 16:51:20|993.08|989.08|993.44|989.44|993.54|989.54|992.96|988.96|24
1619887890000|2021-05-01 16:51:30|993.42|989.42|993.88|989.88|993.88|989.88|993.3|989.3|25
1619887900000|2021-05-01 16:51:40|993.77|989.77|993.85|989.85|993.95|989.95|993.74|989.74|21
1619887910000|2021-05-01 16:51:50|993.82|989.82|993.89|989.89|993.91|989.91|993.79|989.79|24
1619887920000|2021-05-01 16:52:00|993.87|989.87|994.09|990.09|994.17|990.17|993.87|989.87|18
1619887930000|2021-05-01 16:52:10|994.18|990.18|993.91|989.91|994.21|990.21|993.81|989.81|23
1619887940000|2021-05-01 16:52:20|994.06|990.06|993.93|989.93|994.2|990.2|993.88|989.88|22
1619887950000|2021-05-01 16:52:30|993.87|989.87|994.37|990.37|994.52|990.52|993.87|989.87|22
1619887960000|2021-05-01 16:52:40|994.41|990.41|994.42|990.42|994.45|990.45|994.32|990.32|19
1619887970000|2021-05-01 16:52:50|994.46|990.46|994.72|990.72|994.79|990.79|994.41|990.41|25
1619887980000|2021-05-01 16:53:00|994.74|990.74|994.78|990.78|994.95|990.95|994.62|990.62|23
1619887990000|2021-05-01 16:53:10|994.84|990.84|994.61|990.61|994.85|990.85|994.55|990.55|21
1619888000000|2021-05-01 16:53:20|994.64|990.64|994.62|990.62|994.69|990.69|994.5|990.5|14
1619888010000|2021-05-01 16:53:30|994.61|990.61|994.57|990.57|994.62|990.62|994.57|990.57|10
1619888020000|2021-05-01 16:53:40|994.62|990.62|995.07|991.07|995.07|991.07|994.3|990.3|25
1619888030000|2021-05-01 16:53:50|995.12|991.12|994.76|990.76|995.12|991.12|994.76|990.76|21
1619888040000|2021-05-01 16:54:00|994.75|990.75|994.67|990.67|995.07|991.07|994.67|990.67|23
1619888050000|2021-05-01 16:54:10|994.66|990.66|994.65|990.65|994.75|990.75|994.5|990.5|22
1619888060000|2021-05-01 16:54:20|994.57|990.57|994.38|990.38|994.67|990.67|993.98|989.98|25
1619888070000|2021-05-01 16:54:30|994.41|990.41|994.74|990.74|994.74|990.74|994.33|990.33|27
1619888080000|2021-05-01 16:54:40|994.73|990.73|994.38|990.38|994.84|990.84|994.38|990.38|23
1619888090000|2021-05-01 16:54:50|994.5|990.5|994.97|990.97|995.09|991.09|994.35|990.35|24
1619888100000|2021-05-01 16:55:00|994.9|990.9|995.24|991.24|995.28|991.28|994.9|990.9|24
1619888110000|2021-05-01 16:55:10|995.2|991.2|995.67|991.67|995.71|991.71|995.2|991.2|20
1619888120000|2021-05-01 16:55:20|995.62|991.62|996.1|992.1|996.2|992.2|995.62|991.62|21
1619888130000|2021-05-01 16:55:30|996.29|992.29|995.85|991.85|996.29|992.29|995.82|991.82|16
1619888140000|2021-05-01 16:55:40|995.86|991.86|995.15|991.15|995.99|991.99|995.1|991.1|20
1619888150000|2021-05-01 16:55:50|995.14|991.14|994.83|990.83|995.15|991.15|994.83|990.83|16
1619888160000|2021-05-01 16:56:00|994.85|990.85|994.59|990.59|994.86|990.86|994.48|990.48|18
1619888170000|2021-05-01 16:56:10|994.65|990.65|994.73|990.73|994.8|990.8|994.63|990.63|17
1619888180000|2021-05-01 16:56:20|994.72|990.72|994.63|990.63|994.72|990.72|994.53|990.53|14
1619888190000|2021-05-01 16:56:30|994.64|990.64|994.32|990.32|994.66|990.66|994.28|990.28|19
1619888200000|2021-05-01 16:56:40|994.34|990.34|994.37|990.37|994.37|990.37|994.3|990.3|19
1619888210000|2021-05-01 16:56:50|994.35|990.35|994.27|990.27|994.35|990.35|994.22|990.22|22
1619888220000|2021-05-01 16:57:00|994.28|990.28|994.13|990.13|994.28|990.28|994.09|990.09|13
1619888230000|2021-05-01 16:57:10|994.1|990.1|993.68|989.68|994.11|990.11|993.59|989.59|14
1619888240000|2021-05-01 16:57:20|993.63|989.63|994.4|990.4|994.4|990.4|993.54|989.54|22
1619888250000|2021-05-01 16:57:30|994.59|990.59|995.11|991.11|995.24|991.24|994.59|990.59|25
1619888260000|2021-05-01 16:57:40|995.12|991.12|994.88|990.88|995.13|991.13|994.88|990.88|20
1619888270000|2021-05-01 16:57:50|994.81|990.81|994.49|990.49|994.87|990.87|994.44|990.44|20
1619888280000|2021-05-01 16:58:00|994.51|990.51|994.86|990.86|994.86|990.86|994.5|990.5|17
1619888290000|2021-05-01 16:58:10|994.82|990.82|994.39|990.39|994.82|990.82|994.36|990.36|22
1619888300000|2021-05-01 16:58:20|994.38|990.38|994.22|990.22|994.39|990.39|994.1|990.1|21
1619888310000|2021-05-01 16:58:30|994.16|990.16|994.15|990.15|994.27|990.27|994|990|20
1619888320000|2021-05-01 16:58:40|994.19|990.19|994.25|990.25|994.39|990.39|994.05|990.05|25
1619888330000|2021-05-01 16:58:50|994.29|990.29|994.11|990.11|994.29|990.29|994.05|990.05|18
1619888340000|2021-05-01 16:59:00|994.1|990.1|994.79|990.79|995.01|991.01|994.1|990.1|20
1619888350000|2021-05-01 16:59:10|994.78|990.78|994.55|990.55|994.86|990.86|994.52|990.52|23
1619888360000|2021-05-01 16:59:20|994.5|990.5|994.27|990.27|994.55|990.55|994.23|990.23|25
1619888370000|2021-05-01 16:59:30|994.23|990.23|994.63|990.63|994.72|990.72|994.19|990.19|28
1619888380000|2021-05-01 16:59:40|994.64|990.64|994.98|990.98|995.04|991.04|994.55|990.55|22
1619888390000|2021-05-01 16:59:50|994.92|990.92|994.89|990.89|995.19|991.19|994.8|990.8|25
1619888400000|2021-05-01 17:00:00|995.05|991.05|994.45|990.45|995.11|991.11|994.45|990.45|23
1619888410000|2021-05-01 17:00:10|994.5|990.5|994.86|990.86|994.95|990.95|994.5|990.5|20
1619888420000|2021-05-01 17:00:20|994.84|990.84|995.23|991.23|995.25|991.25|994.83|990.83|16
1619888430000|2021-05-01 17:00:30|995.28|991.28|995.25|991.25|995.3|991.3|995.09|991.09|22
1619888440000|2021-05-01 17:00:40|995.49|991.49|995.78|991.78|995.86|991.86|995.46|991.46|25
1619888450000|2021-05-01 17:00:50|995.88|991.88|996.09|992.09|996.09|992.09|995.78|991.78|16
1619888460000|2021-05-01 17:01:00|996.14|992.14|996.29|992.29|996.29|992.29|996.14|992.14|23
1619888470000|2021-05-01 17:01:10|996.32|992.32|995.74|991.74|996.32|992.32|995.52|991.52|22
1619888480000|2021-05-01 17:01:20|995.73|991.73|995.57|991.57|995.76|991.76|995.57|991.57|18
1619888490000|2021-05-01 17:01:30|995.62|991.62|995.85|991.85|995.95|991.95|995.61|991.61|21
1619888500000|2021-05-01 17:01:40|995.81|991.81|995.94|991.94|995.96|991.96|995.75|991.75|23
1619888510000|2021-05-01 17:01:50|996.13|992.13|997.95|993.95|998.08|994.08|996.13|992.13|27
1619888520000|2021-05-01 17:02:00|997.96|993.96|998.12|994.12|998.12|994.12|997.26|993.26|29
1619888530000|2021-05-01 17:02:10|998.14|994.14|998.81|994.81|998.87|994.87|998.14|994.14|25
1619888540000|2021-05-01 17:02:20|998.8|994.8|999.51|995.51|999.52|995.52|998.8|994.8|25
1619888550000|2021-05-01 17:02:30|999.61|995.61|1000.27|996.27|1000.33|996.33|999.61|995.61|27
1619888560000|2021-05-01 17:02:40|1000.24|996.24|1000.3|996.3|1000.3|996.3|1000.21|996.21|18
1619888570000|2021-05-01 17:02:50|1000.32|996.32|1000.12|996.12|1000.32|996.32|999.98|995.98|23
1619888580000|2021-05-01 17:03:00|1000.1|996.1|999.72|995.72|1000.21|996.21|999.72|995.72|24
1619888590000|2021-05-01 17:03:10|999.53|995.53|998.56|994.56|999.53|995.53|998.54|994.54|22
1619888600000|2021-05-01 17:03:20|998.75|994.75|999.29|995.29|999.39|995.39|998.75|994.75|25
1619888610000|2021-05-01 17:03:30|999.26|995.26|998.99|994.99|999.4|995.4|998.86|994.86|24
1619888620000|2021-05-01 17:03:40|999.07|995.07|999|995|999.21|995.21|998.91|994.91|24
1619888630000|2021-05-01 17:03:50|998.92|994.92|998.48|994.48|998.92|994.92|998.4|994.4|23
1619888640000|2021-05-01 17:04:00|998.49|994.49|999.28|995.28|999.41|995.41|998.48|994.48|27
1619888650000|2021-05-01 17:04:10|999.26|995.26|999.21|995.21|999.33|995.33|998.98|994.98|23
1619888660000|2021-05-01 17:04:20|999.22|995.22|999.06|995.06|999.22|995.22|998.95|994.95|21
1619888670000|2021-05-01 17:04:30|999.05|995.05|998.81|994.81|999.25|995.25|998.81|994.81|22
1619888680000|2021-05-01 17:04:40|998.83|994.83|998.94|994.94|999|995|998.64|994.64|23
1619888690000|2021-05-01 17:04:50|998.93|994.93|998.86|994.86|999.07|995.07|998.71|994.71|23
1619888700000|2021-05-01 17:05:00|998.8|994.8|998.63|994.63|998.85|994.85|998.5|994.5|22
1619888710000|2021-05-01 17:05:10|998.6|994.6|998.54|994.54|998.6|994.6|998.26|994.26|23
1619888720000|2021-05-01 17:05:20|998.55|994.55|998.56|994.56|998.65|994.65|998.44|994.44|21
1619888730000|2021-05-01 17:05:30|998.55|994.55|998.27|994.27|998.55|994.55|998.24|994.24|20
1619888740000|2021-05-01 17:05:40|998.33|994.33|998.93|994.93|998.93|994.93|998.07|994.07|17
1619888750000|2021-05-01 17:05:50|998.78|994.78|998.18|994.18|999.04|995.04|998.11|994.11|25
1619888760000|2021-05-01 17:06:00|998.14|994.14|998.19|994.19|998.26|994.26|997.96|993.96|22
1619888770000|2021-05-01 17:06:10|998.2|994.2|998.29|994.29|998.36|994.36|997.87|993.87|28
1619888780000|2021-05-01 17:06:20|998.27|994.27|997.55|993.55|998.27|994.27|997.51|993.51|21
1619888790000|2021-05-01 17:06:30|997.51|993.51|997.4|993.4|997.51|993.51|996.99|992.99|24
1619888800000|2021-05-01 17:06:40|997.28|993.28|997.48|993.48|997.67|993.67|997.28|993.28|25
1619888810000|2021-05-01 17:06:50|997.46|993.46|997.85|993.85|997.85|993.85|997.46|993.46|23
1619888820000|2021-05-01 17:07:00|997.89|993.89|998.14|994.14|998.36|994.36|997.8|993.8|23
1619888830000|2021-05-01 17:07:10|998.12|994.12|998.52|994.52|998.52|994.52|997.88|993.88|25
1619888840000|2021-05-01 17:07:20|998.49|994.49|998.03|994.03|998.52|994.52|997.85|993.85|25
1619888850000|2021-05-01 17:07:30|998.22|994.22|998.36|994.36|998.56|994.56|997.72|993.72|26
1619888860000|2021-05-01 17:07:40|998.35|994.35|998.1|994.1|998.35|994.35|998.06|994.06|19
1619888870000|2021-05-01 17:07:50|998.14|994.14|997.62|993.62|998.18|994.18|997.39|993.39|22
1619888880000|2021-05-01 17:08:00|997.65|993.65|997.76|993.76|998.22|994.22|997.65|993.65|25
1619888890000|2021-05-01 17:08:10|997.74|993.74|997.65|993.65|997.84|993.84|997.55|993.55|23
1619888900000|2021-05-01 17:08:20|997.67|993.67|997.51|993.51|997.97|993.97|997.46|993.46|21
1619888910000|2021-05-01 17:08:30|997.47|993.47|997.29|993.29|997.47|993.47|997.16|993.16|22
1619888920000|2021-05-01 17:08:40|997.46|993.46|997.26|993.26|997.46|993.46|997.16|993.16|20
1619888930000|2021-05-01 17:08:50|997.3|993.3|997.29|993.29|997.3|993.3|997.26|993.26|17
1619888940000|2021-05-01 17:09:00|997.3|993.3|997.35|993.35|997.4|993.4|997.29|993.29|15
1619888950000|2021-05-01 17:09:10|997.37|993.37|997.41|993.41|997.42|993.42|997.34|993.34|16
1619888960000|2021-05-01 17:09:20|997.37|993.37|997.4|993.4|997.49|993.49|997.36|993.36|20
1619888970000|2021-05-01 17:09:30|997.46|993.46|997.29|993.29|997.49|993.49|997.29|993.29|21
1619888980000|2021-05-01 17:09:40|997.17|993.17|997.04|993.04|997.17|993.17|996.86|992.86|19
1619888990000|2021-05-01 17:09:50|997.03|993.03|997.04|993.04|997.07|993.07|997|993|20
1619889000000|2021-05-01 17:10:00|997.05|993.05|997.04|993.04|997.05|993.05|997.02|993.02|11
1619889010000|2021-05-01 17:10:10|997.11|993.11|997.7|993.7|998.04|994.04|997.05|993.05|24
1619889020000|2021-05-01 17:10:20|997.81|993.81|997.52|993.52|997.81|993.81|997.27|993.27|28
1619889030000|2021-05-01 17:10:30|997.63|993.63|996.96|992.96|997.65|993.65|996.96|992.96|18
1619889040000|2021-05-01 17:10:40|996.95|992.95|996.95|992.95|997.04|993.04|996.86|992.86|17
1619889050000|2021-05-01 17:10:50|996.98|992.98|996.51|992.51|996.98|992.98|996.51|992.51|14
1619889060000|2021-05-01 17:11:00|996.42|992.42|995.75|991.75|996.42|992.42|995.75|991.75|19
1619889070000|2021-05-01 17:11:10|995.72|991.72|995.57|991.57|995.76|991.76|995.4|991.4|21
1619889080000|2021-05-01 17:11:20|995.41|991.41|995.57|991.57|995.89|991.89|995.41|991.41|24
1619889090000|2021-05-01 17:11:30|995.6|991.6|996.09|992.09|996.13|992.13|995.6|991.6|26
1619889100000|2021-05-01 17:11:40|995.95|991.95|995.95|991.95|996.18|992.18|995.63|991.63|28
1619889110000|2021-05-01 17:11:50|995.89|991.89|995.54|991.54|995.89|991.89|995.49|991.49|17
1619889120000|2021-05-01 17:12:00|995.52|991.52|995.81|991.81|995.93|991.93|995.45|991.45|20
1619889130000|2021-05-01 17:12:10|995.77|991.77|995.29|991.29|995.83|991.83|995.24|991.24|20
1619889140000|2021-05-01 17:12:20|995.26|991.26|995.54|991.54|995.7|991.7|995.22|991.22|24
1619889150000|2021-05-01 17:12:30|995.55|991.55|994.94|990.94|995.55|991.55|994.86|990.86|22
1619889160000|2021-05-01 17:12:40|994.95|990.95|995.13|991.13|995.14|991.14|994.9|990.9|21
1619889170000|2021-05-01 17:12:50|995.09|991.09|994.54|990.54|995.1|991.1|994.54|990.54|20
1619889180000|2021-05-01 17:13:00|994.53|990.53|993.61|989.61|994.54|990.54|993.61|989.61|19
1619889190000|2021-05-01 17:13:10|993.59|989.59|993.92|989.92|994.22|990.22|993.59|989.59|23
1619889200000|2021-05-01 17:13:20|993.9|989.9|994.01|990.01|994.14|990.14|993.84|989.84|23
1619889210000|2021-05-01 17:13:30|994.02|990.02|994.17|990.17|994.24|990.24|993.91|989.91|23
1619889220000|2021-05-01 17:13:40|994.22|990.22|994.8|990.8|994.82|990.82|994.22|990.22|23
1619889230000|2021-05-01 17:13:50|994.84|990.84|994.39|990.39|994.86|990.86|994.25|990.25|22
1619889240000|2021-05-01 17:14:00|994.38|990.38|994.22|990.22|994.43|990.43|994.22|990.22|17
1619889250000|2021-05-01 17:14:10|994.07|990.07|994.25|990.25|994.26|990.26|993.98|989.98|26
1619889260000|2021-05-01 17:14:20|994.26|990.26|994.65|990.65|994.65|990.65|994.26|990.26|17
1619889270000|2021-05-01 17:14:30|994.68|990.68|995.15|991.15|995.15|991.15|994.35|990.35|21
1619889280000|2021-05-01 17:14:40|995.09|991.09|995.3|991.3|995.48|991.48|995.03|991.03|25
1619889290000|2021-05-01 17:14:50|995.35|991.35|995.1|991.1|995.36|991.36|994.9|990.9|23
1619889300000|2021-05-01 17:15:00|995.04|991.04|994.54|990.54|995.05|991.05|994.46|990.46|21
1619889310000|2021-05-01 17:15:10|994.47|990.47|993.68|989.68|994.47|990.47|993.66|989.66|18
1619889320000|2021-05-01 17:15:20|993.67|989.67|994.03|990.03|994.09|990.09|993.67|989.67|19
1619889330000|2021-05-01 17:15:30|993.99|989.99|993.49|989.49|993.99|989.99|993.49|989.49|14
1619889340000|2021-05-01 17:15:40|993.45|989.45|992.8|988.8|993.47|989.47|992.76|988.76|27
1619889350000|2021-05-01 17:15:50|992.81|988.81|992.44|988.44|992.88|988.88|992.44|988.44|17
1619889360000|2021-05-01 17:16:00|992.4|988.4|992.71|988.71|992.82|988.82|992.29|988.29|27
1619889370000|2021-05-01 17:16:10|992.63|988.63|992.57|988.57|992.63|988.63|992.4|988.4|21
1619889380000|2021-05-01 17:16:20|992.52|988.52|992.56|988.56|992.73|988.73|992.49|988.49|20
1619889390000|2021-05-01 17:16:30|992.57|988.57|992.06|988.06|992.57|988.57|992.05|988.05|18
1619889400000|2021-05-01 17:16:40|992.07|988.07|992.06|988.06|992.12|988.12|991.98|987.98|17
1619889410000|2021-05-01 17:16:50|992|988|991.99|987.99|992.02|988.02|991.97|987.97|14
1619889420000|2021-05-01 17:17:00|991.96|987.96|991.78|987.78|991.96|987.96|991.78|987.78|16
1619889430000|2021-05-01 17:17:10|991.69|987.69|991.63|987.63|991.77|987.77|991.63|987.63|12
1619889440000|2021-05-01 17:17:20|991.64|987.64|991.84|987.84|991.96|987.96|991.64|987.64|17
1619889450000|2021-05-01 17:17:30|991.87|987.87|991.77|987.77|991.87|987.87|991.72|987.72|15
1619889460000|2021-05-01 17:17:40|991.76|987.76|992.74|988.74|992.77|988.77|991.75|987.75|20
1619889470000|2021-05-01 17:17:50|992.75|988.75|992.16|988.16|992.99|988.99|992.16|988.16|19
1619889480000|2021-05-01 17:18:00|992.18|988.18|992.43|988.43|992.47|988.47|992.18|988.18|20
1619889490000|2021-05-01 17:18:10|992.45|988.45|992.63|988.63|992.9|988.9|992.43|988.43|15
1619889500000|2021-05-01 17:18:20|992.55|988.55|992.52|988.52|992.55|988.55|992.45|988.45|9
1619889510000|2021-05-01 17:18:30|992.51|988.51|992.53|988.53|992.81|988.81|992.51|988.51|17
1619889520000|2021-05-01 17:18:40|992.52|988.52|992.5|988.5|992.64|988.64|992.5|988.5|14
1619889530000|2021-05-01 17:18:50|992.51|988.51|992.44|988.44|992.55|988.55|992.44|988.44|14
1619889540000|2021-05-01 17:19:00|992.46|988.46|992.53|988.53|992.55|988.55|992.46|988.46|21
1619889550000|2021-05-01 17:19:10|992.54|988.54|992.67|988.67|992.85|988.85|992.54|988.54|11
1619889560000|2021-05-01 17:19:20|992.65|988.65|993.35|989.35|993.35|989.35|992.65|988.65|18
1619889570000|2021-05-01 17:19:30|993.3|989.3|993.37|989.37|993.51|989.51|993.3|989.3|20
1619889580000|2021-05-01 17:19:40|993.33|989.33|993.09|989.09|993.34|989.34|992.9|988.9|25
1619889590000|2021-05-01 17:19:50|993.08|989.08|992.85|988.85|993.08|989.08|992.81|988.81|19
1619889600000|2021-05-01 17:20:00|992.95|988.95|993.04|989.04|993.04|989.04|992.89|988.89|18
1619889610000|2021-05-01 17:20:10|993.02|989.02|992.87|988.87|993.02|989.02|992.85|988.85|9
1619889620000|2021-05-01 17:20:20|992.85|988.85|992.62|988.62|992.87|988.87|992.53|988.53|12
1619889630000|2021-05-01 17:20:30|992.56|988.56|992.88|988.88|992.94|988.94|992.56|988.56|19
1619889640000|2021-05-01 17:20:40|992.87|988.87|992.75|988.75|992.94|988.94|992.64|988.64|17
1619889650000|2021-05-01 17:20:50|992.7|988.7|992.63|988.63|992.7|988.7|992.36|988.36|24
1619889660000|2021-05-01 17:21:00|992.64|988.64|992.6|988.6|992.74|988.74|992.57|988.57|27
1619889670000|2021-05-01 17:21:10|992.55|988.55|992.57|988.57|992.71|988.71|992.5|988.5|17
1619889680000|2021-05-01 17:21:20|992.56|988.56|992.47|988.47|992.56|988.56|992.38|988.38|13
1619889690000|2021-05-01 17:21:30|992.44|988.44|992.36|988.36|992.57|988.57|992.2|988.2|25
1619889700000|2021-05-01 17:21:40|992.32|988.32|992.67|988.67|992.76|988.76|992.31|988.31|21
1619889710000|2021-05-01 17:21:50|992.66|988.66|992.82|988.82|992.82|988.82|992.66|988.66|17
1619889720000|2021-05-01 17:22:00|992.83|988.83|992.8|988.8|992.84|988.84|992.8|988.8|12
1619889730000|2021-05-01 17:22:10|992.68|988.68|992.48|988.48|992.68|988.68|992.44|988.44|21
1619889740000|2021-05-01 17:22:20|992.5|988.5|992.56|988.56|992.59|988.59|992.45|988.45|20
1619889750000|2021-05-01 17:22:30|992.58|988.58|992.46|988.46|992.58|988.58|992.35|988.35|18
1619889760000|2021-05-01 17:22:40|992.44|988.44|992.23|988.23|992.48|988.48|992.19|988.19|8
1619889770000|2021-05-01 17:22:50|992.08|988.08|991.99|987.99|992.08|988.08|991.93|987.93|18
1619889780000|2021-05-01 17:23:00|991.98|987.98|991.99|987.99|992.02|988.02|991.98|987.98|19
1619889790000|2021-05-01 17:23:10|991.98|987.98|991.96|987.96|992.04|988.04|991.96|987.96|14
1619889800000|2021-05-01 17:23:20|991.97|987.97|991.8|987.8|992|988|991.8|987.8|15
1619889810000|2021-05-01 17:23:30|991.81|987.81|991.87|987.87|991.87|987.87|991.81|987.81|15
1619889820000|2021-05-01 17:23:40|991.86|987.86|992.11|988.11|992.11|988.11|991.83|987.83|16
1619889830000|2021-05-01 17:23:50|992.18|988.18|992.23|988.23|992.37|988.37|992.18|988.18|21
1619889840000|2021-05-01 17:24:00|992.29|988.29|992.33|988.33|992.37|988.37|992.19|988.19|20
1619889850000|2021-05-01 17:24:10|992.28|988.28|992.58|988.58|992.62|988.62|992.28|988.28|20
1619889860000|2021-05-01 17:24:20|992.59|988.59|992.6|988.6|992.73|988.73|992.52|988.52|18
1619889870000|2021-05-01 17:24:30|992.57|988.57|992.63|988.63|992.63|988.63|992.54|988.54|12
1619889880000|2021-05-01 17:24:40|992.57|988.57|993.07|989.07|993.07|989.07|992.55|988.55|20
1619889890000|2021-05-01 17:24:50|993.11|989.11|993.58|989.58|993.73|989.73|993.11|989.11|22
1619889900000|2021-05-01 17:25:00|993.55|989.55|993.88|989.88|993.93|989.93|993.55|989.55|22
1619889910000|2021-05-01 17:25:10|993.87|989.87|994.19|990.19|994.21|990.21|993.85|989.85|23
1619889920000|2021-05-01 17:25:20|994.21|990.21|994.41|990.41|994.41|990.41|994.06|990.06|22
1619889930000|2021-05-01 17:25:30|994.4|990.4|994.32|990.32|994.4|990.4|993.71|989.71|22
1619889940000|2021-05-01 17:25:40|994.19|990.19|994.54|990.54|994.56|990.56|994.16|990.16|14
1619889950000|2021-05-01 17:25:50|994.72|990.72|994.94|990.94|994.95|990.95|994.72|990.72|14
1619889960000|2021-05-01 17:26:00|994.93|990.93|995.08|991.08|995.08|991.08|994.66|990.66|22
1619889970000|2021-05-01 17:26:10|995.16|991.16|995.1|991.1|995.23|991.23|995.1|991.1|22
1619889980000|2021-05-01 17:26:20|995.09|991.09|994.85|990.85|995.14|991.14|994.63|990.63|18
1619889990000|2021-05-01 17:26:30|994.86|990.86|994.6|990.6|994.89|990.89|994.53|990.53|13
1619890000000|2021-05-01 17:26:40|994.59|990.59|995.36|991.36|995.36|991.36|994.59|990.59|18
1619890010000|2021-05-01 17:26:50|995.39|991.39|995.28|991.28|995.4|991.4|995.15|991.15|22
1619890020000|2021-05-01 17:27:00|995.29|991.29|995.18|991.18|995.33|991.33|995.18|991.18|20
1619890030000|2021-05-01 17:27:10|995.16|991.16|995.02|991.02|995.17|991.17|995.01|991.01|17
1619890040000|2021-05-01 17:27:20|995.06|991.06|994.86|990.86|995.06|991.06|994.84|990.84|19
1619890050000|2021-05-01 17:27:30|994.71|990.71|994.67|990.67|994.71|990.71|994.62|990.62|13
1619890060000|2021-05-01 17:27:40|994.71|990.71|995.18|991.18|995.18|991.18|994.71|990.71|25
1619890070000|2021-05-01 17:27:50|995.17|991.17|994.82|990.82|995.17|991.17|994.82|990.82|18
1619890080000|2021-05-01 17:28:00|994.88|990.88|994.88|990.88|994.93|990.93|994.85|990.85|17
1619890090000|2021-05-01 17:28:10|994.87|990.87|994.83|990.83|994.89|990.89|994.78|990.78|17
1619890100000|2021-05-01 17:28:20|994.8|990.8|994.71|990.71|994.81|990.81|994.5|990.5|22
1619890110000|2021-05-01 17:28:30|994.69|990.69|995.08|991.08|995.27|991.27|994.69|990.69|23
1619890120000|2021-05-01 17:28:40|995.09|991.09|994.89|990.89|995.11|991.11|994.85|990.85|13
1619890130000|2021-05-01 17:28:50|994.88|990.88|994.72|990.72|994.88|990.88|994.7|990.7|14
1619890140000|2021-05-01 17:29:00|994.7|990.7|995.04|991.04|995.04|991.04|994.64|990.64|17
1619890150000|2021-05-01 17:29:10|995.03|991.03|994.53|990.53|995.03|991.03|994.53|990.53|17
1619890160000|2021-05-01 17:29:20|994.38|990.38|994.48|990.48|994.51|990.51|994.32|990.32|21
1619890170000|2021-05-01 17:29:30|994.49|990.49|994.69|990.69|994.69|990.69|994.43|990.43|14
1619890180000|2021-05-01 17:29:40|994.68|990.68|994.74|990.74|994.78|990.78|994.68|990.68|22
1619890190000|2021-05-01 17:29:50|994.75|990.75|995.23|991.23|995.23|991.23|994.75|990.75|17
1619890200000|2021-05-01 17:30:00|995.26|991.26|995.24|991.24|995.27|991.27|995.17|991.17|22
1619890210000|2021-05-01 17:30:10|995.25|991.25|995.08|991.08|995.27|991.27|995.07|991.07|19
1619890220000|2021-05-01 17:30:20|995.1|991.1|995.08|991.08|995.11|991.11|995.07|991.07|15
1619890230000|2021-05-01 17:30:30|995.16|991.16|994.89|990.89|995.18|991.18|994.89|990.89|15
1619890240000|2021-05-01 17:30:40|994.91|990.91|995.54|991.54|995.54|991.54|994.91|990.91|16
1619890250000|2021-05-01 17:30:50|995.65|991.65|995.48|991.48|995.85|991.85|995.48|991.48|19
1619890260000|2021-05-01 17:31:00|995.51|991.51|995.48|991.48|995.51|991.51|995.28|991.28|18
1619890270000|2021-05-01 17:31:10|995.39|991.39|995.63|991.63|995.68|991.68|995.26|991.26|20
1619890280000|2021-05-01 17:31:20|995.64|991.64|995.71|991.71|995.71|991.71|995.64|991.64|12
1619890290000|2021-05-01 17:31:30|995.72|991.72|995.7|991.7|995.73|991.73|995.58|991.58|21
1619890300000|2021-05-01 17:31:40|995.72|991.72|995.72|991.72|995.76|991.76|995.65|991.65|20
1619890310000|2021-05-01 17:31:50|995.71|991.71|995.74|991.74|995.74|991.74|995.62|991.62|17
1619890320000|2021-05-01 17:32:00|995.76|991.76|996.06|992.06|996.07|992.07|995.76|991.76|21
1619890330000|2021-05-01 17:32:10|996.07|992.07|996.28|992.28|996.28|992.28|996.04|992.04|19
1619890340000|2021-05-01 17:32:20|996.34|992.34|996.71|992.71|996.83|992.83|996.34|992.34|24
1619890350000|2021-05-01 17:32:30|996.67|992.67|996.37|992.37|996.7|992.7|996.3|992.3|24
1619890360000|2021-05-01 17:32:40|996.46|992.46|996.59|992.59|996.64|992.64|996.46|992.46|20
1619890370000|2021-05-01 17:32:50|996.56|992.56|996.57|992.57|996.63|992.63|996.51|992.51|23
1619890380000|2021-05-01 17:33:00|996.59|992.59|996.96|992.96|997.14|993.14|996.55|992.55|25
1619890390000|2021-05-01 17:33:10|996.93|992.93|996.94|992.94|997.08|993.08|996.92|992.92|20
1619890400000|2021-05-01 17:33:20|996.93|992.93|996.84|992.84|996.99|992.99|996.8|992.8|22
1619890410000|2021-05-01 17:33:30|996.96|992.96|996.78|992.78|996.96|992.96|996.75|992.75|25
1619890420000|2021-05-01 17:33:40|996.79|992.79|996.76|992.76|996.81|992.81|996.74|992.74|11
1619890430000|2021-05-01 17:33:50|996.78|992.78|996.76|992.76|996.78|992.78|996.76|992.76|2
1619890440000|2021-05-01 17:34:00|996.77|992.77|997.02|993.02|997.02|993.02|996.77|992.77|21
1619890450000|2021-05-01 17:34:10|997|993|996.88|992.88|997.01|993.01|996.88|992.88|18
1619890460000|2021-05-01 17:34:20|996.92|992.92|996.99|992.99|996.99|992.99|996.88|992.88|7
1619890470000|2021-05-01 17:34:30|996.92|992.92|996.99|992.99|997|993|996.89|992.89|6
1619890480000|2021-05-01 17:34:40|996.94|992.94|996.83|992.83|996.99|992.99|996.8|992.8|13
1619890490000|2021-05-01 17:34:50|996.84|992.84|996.88|992.88|996.95|992.95|996.83|992.83|17
1619890500000|2021-05-01 17:35:00|996.84|992.84|996.75|992.75|996.84|992.84|996.75|992.75|11
1619890510000|2021-05-01 17:35:10|996.69|992.69|996.66|992.66|996.8|992.8|996.64|992.64|19
1619890520000|2021-05-01 17:35:20|996.65|992.65|996.79|992.79|996.79|992.79|996.65|992.65|16
1619890530000|2021-05-01 17:35:30|996.74|992.74|996.85|992.85|996.91|992.91|996.7|992.7|19
1619890540000|2021-05-01 17:35:40|996.86|992.86|996.39|992.39|996.91|992.91|996.37|992.37|18
1619890550000|2021-05-01 17:35:50|996.37|992.37|996.43|992.43|996.43|992.43|996.36|992.36|12
1619890560000|2021-05-01 17:36:00|996.42|992.42|996.42|992.42|996.43|992.43|996.42|992.42|5
1619890570000|2021-05-01 17:36:10|996.43|992.43|996.42|992.42|996.57|992.57|996.42|992.42|14
1619890580000|2021-05-01 17:36:20|996.43|992.43|996.51|992.51|996.54|992.54|996.43|992.43|11
1619890590000|2021-05-01 17:36:30|996.62|992.62|996.72|992.72|996.77|992.77|996.59|992.59|11
1619890600000|2021-05-01 17:36:40|996.71|992.71|996.64|992.64|996.71|992.71|996.64|992.64|2
1619890610000|2021-05-01 17:36:50|996.65|992.65|996.64|992.64|996.69|992.69|996.63|992.63|6
1619890620000|2021-05-01 17:37:00|996.65|992.65|996.94|992.94|996.94|992.94|996.65|992.65|8
1619890630000|2021-05-01 17:37:10|996.96|992.96|996.89|992.89|996.96|992.96|996.89|992.89|2
1619890640000|2021-05-01 17:37:20|997.11|993.11|997.34|993.34|997.35|993.35|997.1|993.1|10
1619890650000|2021-05-01 17:37:30|997.43|993.43|997.71|993.71|997.71|993.71|997.43|993.43|5
1619890670000|2021-05-01 17:37:50|997.7|993.7|997.69|993.69|997.7|993.7|997.68|993.68|8
1619890680000|2021-05-01 17:38:00|997.7|993.7|997.7|993.7|997.7|993.7|997.68|993.68|5
1619890700000|2021-05-01 17:38:20|997.74|993.74|997.75|993.75|997.76|993.76|997.74|993.74|7
1619890710000|2021-05-01 17:38:30|997.74|993.74|997.54|993.54|997.76|993.76|997.5|993.5|7
1619890720000|2021-05-01 17:38:40|997.56|993.56|997.37|993.37|997.58|993.58|997.36|993.36|12
1619890730000|2021-05-01 17:38:50|997.36|993.36|997.37|993.37|997.4|993.4|997.36|993.36|6
1619890740000|2021-05-01 17:39:00|997.38|993.38|997.39|993.39|997.39|993.39|997.38|993.38|2
1619890750000|2021-05-01 17:39:10|997.4|993.4|997.04|993.04|997.4|993.4|997.04|993.04|17
1619890760000|2021-05-01 17:39:20|997.03|993.03|997.36|993.36|997.45|993.45|997.03|993.03|15
1619890770000|2021-05-01 17:39:30|997.24|993.24|997.26|993.26|997.28|993.28|997.22|993.22|9
1619890780000|2021-05-01 17:39:40|997.24|993.24|997.23|993.23|997.24|993.24|997.23|993.23|2
1619890800000|2021-05-01 17:40:00|997.25|993.25|997.25|993.25|997.25|993.25|997.25|993.25|1
1619890810000|2021-05-01 17:40:10|997.28|993.28|997.19|993.19|997.28|993.28|997.18|993.18|6
1619890820000|2021-05-01 17:40:20|997.18|993.18|997.75|993.75|997.75|993.75|997.18|993.18|14
1619890830000|2021-05-01 17:40:30|997.74|993.74|997.72|993.72|997.74|993.74|997.72|993.72|4
1619890840000|2021-05-01 17:40:40|997.73|993.73|997.73|993.73|997.73|993.73|997.73|993.73|1
1619890850000|2021-05-01 17:40:50|997.76|993.76|997.6|993.6|997.76|993.76|997.6|993.6|4
1619890860000|2021-05-01 17:41:00|997.62|993.62|997.79|993.79|997.86|993.86|997.62|993.62|14
1619890870000|2021-05-01 17:41:10|998.26|994.26|998.15|994.15|998.26|994.26|998.14|994.14|5
1619890880000|2021-05-01 17:41:20|998.14|994.14|997.98|993.98|998.14|994.14|997.92|993.92|9
1619890890000|2021-05-01 17:41:30|997.95|993.95|997.83|993.83|998.18|994.18|997.74|993.74|14
1619890900000|2021-05-01 17:41:40|997.85|993.85|998.01|994.01|998.01|994.01|997.78|993.78|9
1619890910000|2021-05-01 17:41:50|997.99|993.99|998.22|994.22|998.39|994.39|997.99|993.99|20
1619890920000|2021-05-01 17:42:00|998.24|994.24|998.16|994.16|998.26|994.26|998.16|994.16|17
1619890930000|2021-05-01 17:42:10|998.17|994.17|997.89|993.89|998.17|994.17|997.89|993.89|18
1619890940000|2021-05-01 17:42:20|997.9|993.9|998.05|994.05|998.13|994.13|997.84|993.84|19
1619890950000|2021-05-01 17:42:30|998.04|994.04|997.99|993.99|998.08|994.08|997.96|993.96|19
1619890960000|2021-05-01 17:42:40|997.98|993.98|997.82|993.82|997.99|993.99|997.78|993.78|13
1619890970000|2021-05-01 17:42:50|997.78|993.78|997.75|993.75|997.78|993.78|997.75|993.75|5
1619890980000|2021-05-01 17:43:00|997.76|993.76|996.37|992.37|997.78|993.78|996.34|992.34|20
1619890990000|2021-05-01 17:43:10|996.44|992.44|997.05|993.05|997.19|993.19|996.44|992.44|21
1619891000000|2021-05-01 17:43:20|997.1|993.1|997.39|993.39|997.39|993.39|996.94|992.94|20
1619891010000|2021-05-01 17:43:30|997.29|993.29|997.15|993.15|997.4|993.4|996.99|992.99|24
1619891020000|2021-05-01 17:43:40|997.12|993.12|998.09|994.09|998.12|994.12|997.05|993.05|24
1619891030000|2021-05-01 17:43:50|998.16|994.16|997.94|993.94|998.19|994.19|997.89|993.89|25
1619891040000|2021-05-01 17:44:00|997.93|993.93|997.99|993.99|998.12|994.12|997.74|993.74|23
1619891050000|2021-05-01 17:44:10|997.98|993.98|998.67|994.67|998.67|994.67|997.98|993.98|21
1619891060000|2021-05-01 17:44:20|998.7|994.7|998.77|994.77|998.77|994.77|998.65|994.65|17
1619891070000|2021-05-01 17:44:30|998.76|994.76|998.76|994.76|998.81|994.81|998.51|994.51|19
1619891080000|2021-05-01 17:44:40|998.81|994.81|998.72|994.72|998.81|994.81|998.72|994.72|5
1619891090000|2021-05-01 17:44:50|998.96|994.96|998.6|994.6|998.96|994.96|998.55|994.55|18
1619891100000|2021-05-01 17:45:00|998.55|994.55|999.05|995.05|999.1|995.1|998.53|994.53|22
1619891110000|2021-05-01 17:45:10|999.11|995.11|999.62|995.62|999.64|995.64|999.1|995.1|19
1619891120000|2021-05-01 17:45:20|999.65|995.65|999.6|995.6|999.81|995.81|999.58|995.58|15
1619891130000|2021-05-01 17:45:30|999.58|995.58|999.31|995.31|999.59|995.59|999.2|995.2|20
1619891140000|2021-05-01 17:45:40|999.3|995.3|999.17|995.17|999.3|995.3|999.14|995.14|19
1619891150000|2021-05-01 17:45:50|999.14|995.14|999.16|995.16|999.2|995.2|999.14|995.14|13
1619891160000|2021-05-01 17:46:00|999.17|995.17|999.11|995.11|999.19|995.19|999.11|995.11|13
1619891170000|2021-05-01 17:46:10|999.1|995.1|998.99|994.99|999.13|995.13|998.79|994.79|22
1619891180000|2021-05-01 17:46:20|998.95|994.95|998.67|994.67|998.96|994.96|998.65|994.65|15
1619891190000|2021-05-01 17:46:30|998.66|994.66|998.92|994.92|998.93|994.93|998.65|994.65|16
1619891200000|2021-05-01 17:46:40|998.93|994.93|999.08|995.08|999.08|995.08|998.87|994.87|12
1619891210000|2021-05-01 17:46:50|999.09|995.09|999.06|995.06|999.09|995.09|999.06|995.06|2
1619891220000|2021-05-01 17:47:00|999.09|995.09|999.14|995.14|999.21|995.21|999.01|995.01|13
1619891230000|2021-05-01 17:47:10|999.2|995.2|999.17|995.17|999.26|995.26|998.97|994.97|24
1619891240000|2021-05-01 17:47:20|999.21|995.21|999.07|995.07|999.21|995.21|999.01|995.01|20
1619891250000|2021-05-01 17:47:30|999.06|995.06|998.91|994.91|999.17|995.17|998.91|994.91|20
1619891260000|2021-05-01 17:47:40|998.9|994.9|999.04|995.04|999.13|995.13|998.9|994.9|20
1619891270000|2021-05-01 17:47:50|999.05|995.05|998.53|994.53|999.05|995.05|998.52|994.52|23
1619891280000|2021-05-01 17:48:00|998.57|994.57|998.82|994.82|998.82|994.82|998.57|994.57|20
1619891290000|2021-05-01 17:48:10|998.85|994.85|998.92|994.92|998.94|994.94|998.81|994.81|19
1619891300000|2021-05-01 17:48:20|998.93|994.93|998.79|994.79|998.93|994.93|998.54|994.54|23
1619891310000|2021-05-01 17:48:30|998.77|994.77|998.07|994.07|998.92|994.92|997.98|993.98|23
1619891320000|2021-05-01 17:48:40|998.09|994.09|997.89|993.89|998.1|994.1|997.73|993.73|25
1619891330000|2021-05-01 17:48:50|997.76|993.76|997.71|993.71|997.92|993.92|997.63|993.63|25
1619891340000|2021-05-01 17:49:00|997.66|993.66|997.4|993.4|997.66|993.66|997.4|993.4|18
1619891350000|2021-05-01 17:49:10|997.43|993.43|996.62|992.62|997.43|993.43|996.27|992.27|24
1619891360000|2021-05-01 17:49:20|996.59|992.59|996.53|992.53|996.62|992.62|996.53|992.53|22
1619891370000|2021-05-01 17:49:30|996.59|992.59|996.83|992.83|996.87|992.87|996.58|992.58|23
1619891380000|2021-05-01 17:49:40|996.86|992.86|996.59|992.59|996.87|992.87|996.59|992.59|19
1619891390000|2021-05-01 17:49:50|996.63|992.63|996.56|992.56|996.64|992.64|996.53|992.53|16
1619891400000|2021-05-01 17:50:00|996.57|992.57|997.25|993.25|997.29|993.29|996.57|992.57|23
1619891410000|2021-05-01 17:50:10|997.26|993.26|997.32|993.32|997.32|993.32|997.18|993.18|23
1619891420000|2021-05-01 17:50:20|997.3|993.3|997.56|993.56|997.62|993.62|997.1|993.1|26
1619891430000|2021-05-01 17:50:30|997.52|993.52|997.4|993.4|997.58|993.58|997.38|993.38|22
1619891440000|2021-05-01 17:50:40|997.41|993.41|997.43|993.43|997.45|993.45|997.32|993.32|20
1619891450000|2021-05-01 17:50:50|997.41|993.41|997.5|993.5|997.54|993.54|997.35|993.35|19
1619891460000|2021-05-01 17:51:00|997.51|993.51|997.74|993.74|997.74|993.74|997.47|993.47|17
1619891470000|2021-05-01 17:51:10|997.67|993.67|997.51|993.51|997.81|993.81|997.49|993.49|20
1619891480000|2021-05-01 17:51:20|997.49|993.49|997.57|993.57|997.67|993.67|997.41|993.41|19
1619891490000|2021-05-01 17:51:30|997.56|993.56|997.28|993.28|997.6|993.6|997.27|993.27|17
1619891500000|2021-05-01 17:51:40|997.32|993.32|997.3|993.3|997.37|993.37|997.28|993.28|20
1619891510000|2021-05-01 17:51:50|997.25|993.25|997.2|993.2|997.25|993.25|997.11|993.11|23
1619891520000|2021-05-01 17:52:00|997.25|993.25|997.38|993.38|997.47|993.47|997.25|993.25|12
1619891530000|2021-05-01 17:52:10|997.43|993.43|997.45|993.45|997.48|993.48|997.24|993.24|21
1619891540000|2021-05-01 17:52:20|997.42|993.42|997.38|993.38|997.48|993.48|997.22|993.22|16
1619891550000|2021-05-01 17:52:30|997.33|993.33|997.34|993.34|997.4|993.4|997.24|993.24|17
1619891560000|2021-05-01 17:52:40|997.31|993.31|997.59|993.59|997.75|993.75|997.31|993.31|17
1619891570000|2021-05-01 17:52:50|997.6|993.6|997.4|993.4|997.62|993.62|997.3|993.3|23
1619891580000|2021-05-01 17:53:00|997.39|993.39|997.15|993.15|997.64|993.64|997.15|993.15|25
1619891590000|2021-05-01 17:53:10|997.18|993.18|997.31|993.31|997.31|993.31|997.02|993.02|21
1619891600000|2021-05-01 17:53:20|997.32|993.32|997.27|993.27|997.34|993.34|997.26|993.26|15
1619891610000|2021-05-01 17:53:30|997.29|993.29|997.3|993.3|997.34|993.34|997.21|993.21|17
1619891620000|2021-05-01 17:53:40|997.25|993.25|997.25|993.25|997.3|993.3|997.21|993.21|10
1619891630000|2021-05-01 17:53:50|997.21|993.21|996.88|992.88|997.21|993.21|996.43|992.43|19
1619891640000|2021-05-01 17:54:00|996.7|992.7|996.43|992.43|996.7|992.7|996.36|992.36|21
1619891650000|2021-05-01 17:54:10|996.39|992.39|996.49|992.49|996.49|992.49|996.32|992.32|22
1619891660000|2021-05-01 17:54:20|996.51|992.51|996.68|992.68|996.8|992.8|996.5|992.5|24
1619891670000|2021-05-01 17:54:30|996.69|992.69|996.7|992.7|996.73|992.73|996.67|992.67|15
1619891680000|2021-05-01 17:54:40|996.68|992.68|996.71|992.71|996.73|992.73|996.57|992.57|25
1619891690000|2021-05-01 17:54:50|996.66|992.66|996.46|992.46|996.68|992.68|996.46|992.46|24
1619891700000|2021-05-01 17:55:00|996.41|992.41|996.47|992.47|996.51|992.51|996.3|992.3|19
1619891710000|2021-05-01 17:55:10|996.51|992.51|996.45|992.45|996.51|992.51|996.3|992.3|19
1619891720000|2021-05-01 17:55:20|996.5|992.5|996.85|992.85|996.85|992.85|996.5|992.5|15
1619891730000|2021-05-01 17:55:30|996.84|992.84|997|993|997.04|993.04|996.74|992.74|22
1619891740000|2021-05-01 17:55:40|996.89|992.89|996.52|992.52|996.89|992.89|996.45|992.45|19
1619891750000|2021-05-01 17:55:50|996.59|992.59|996.41|992.41|996.6|992.6|996.35|992.35|21
1619891760000|2021-05-01 17:56:00|996.37|992.37|996.83|992.83|996.89|992.89|996.34|992.34|27
1619891770000|2021-05-01 17:56:10|996.85|992.85|996.76|992.76|996.95|992.95|996.71|992.71|20
1619891780000|2021-05-01 17:56:20|996.78|992.78|996.84|992.84|996.91|992.91|996.67|992.67|22
1619891790000|2021-05-01 17:56:30|996.85|992.85|996.66|992.66|996.86|992.86|996.62|992.62|19
1619891800000|2021-05-01 17:56:40|996.68|992.68|996.65|992.65|996.74|992.74|996.6|992.6|13
1619891810000|2021-05-01 17:56:50|996.7|992.7|997.24|993.24|997.29|993.29|996.65|992.65|26
1619891820000|2021-05-01 17:57:00|997.2|993.2|997.23|993.23|997.23|993.23|997.17|993.17|12
1619891830000|2021-05-01 17:57:10|997.33|993.33|997.62|993.62|997.7|993.7|997.33|993.33|17
1619891840000|2021-05-01 17:57:20|997.6|993.6|997.33|993.33|997.6|993.6|997.2|993.2|21
1619891850000|2021-05-01 17:57:30|997.35|993.35|997.31|993.31|997.4|993.4|997.27|993.27|16
1619891860000|2021-05-01 17:57:40|997.27|993.27|997.16|993.16|997.32|993.32|997.16|993.16|21
1619891870000|2021-05-01 17:57:50|996.95|992.95|996.92|992.92|997.07|993.07|996.9|992.9|23
1619891880000|2021-05-01 17:58:00|996.9|992.9|996.82|992.82|996.9|992.9|996.76|992.76|20
1619891890000|2021-05-01 17:58:10|996.84|992.84|996.59|992.59|997.09|993.09|996.54|992.54|22
1619891900000|2021-05-01 17:58:20|996.5|992.5|995.91|991.91|996.5|992.5|995.85|991.85|23
1619891910000|2021-05-01 17:58:30|995.95|991.95|995.96|991.96|996.12|992.12|995.83|991.83|21
1619891920000|2021-05-01 17:58:40|995.92|991.92|995.89|991.89|996.03|992.03|995.79|991.79|23
1619891930000|2021-05-01 17:58:50|995.94|991.94|996.04|992.04|996.08|992.08|995.89|991.89|17
1619891940000|2021-05-01 17:59:00|996|992|995.89|991.89|996.02|992.02|995.88|991.88|20
1619891950000|2021-05-01 17:59:10|995.88|991.88|995.94|991.94|996.02|992.02|995.85|991.85|19
1619891960000|2021-05-01 17:59:20|996.03|992.03|996.04|992.04|996.06|992.06|995.99|991.99|14
1619891970000|2021-05-01 17:59:30|996.09|992.09|995.86|991.86|996.35|992.35|995.86|991.86|22
1619891980000|2021-05-01 17:59:40|995.83|991.83|995.54|991.54|995.83|991.83|995.49|991.49|20
1619891990000|2021-05-01 17:59:50|995.51|991.51|995.85|991.85|995.85|991.85|995.51|991.51|20
1619892000000|2021-05-01 18:00:00|995.78|991.78|995.83|991.83|996.18|992.18|995.78|991.78|27
1619892010000|2021-05-01 18:00:10|995.9|991.9|995.44|991.44|995.97|991.97|995.39|991.39|21
1619892020000|2021-05-01 18:00:20|995.43|991.43|995.57|991.57|995.59|991.59|995.43|991.43|16
1619892030000|2021-05-01 18:00:30|995.58|991.58|995.93|991.93|995.95|991.95|995.56|991.56|13
1619892040000|2021-05-01 18:00:40|995.9|991.9|996.37|992.37|996.39|992.39|995.9|991.9|12
1619892050000|2021-05-01 18:00:50|996.34|992.34|996.48|992.48|996.48|992.48|996.34|992.34|10
1619892060000|2021-05-01 18:01:00|996.49|992.49|996.55|992.55|996.56|992.56|996.33|992.33|13
1619892070000|2021-05-01 18:01:10|996.51|992.51|996.12|992.12|996.51|992.51|996.04|992.04|20
1619892080000|2021-05-01 18:01:20|996.11|992.11|996.37|992.37|996.39|992.39|996.09|992.09|21
1619892090000|2021-05-01 18:01:30|996.38|992.38|996.14|992.14|996.38|992.38|996.04|992.04|23
1619892100000|2021-05-01 18:01:40|996.13|992.13|996.13|992.13|996.13|992.13|996.08|992.08|9
1619892110000|2021-05-01 18:01:50|996.12|992.12|996.1|992.1|996.13|992.13|996.09|992.09|13
1619892120000|2021-05-01 18:02:00|996.09|992.09|995.97|991.97|996.09|992.09|995.84|991.84|12
1619892130000|2021-05-01 18:02:10|995.94|991.94|996.06|992.06|996.06|992.06|995.92|991.92|19
1619892140000|2021-05-01 18:02:20|996.2|992.2|996.06|992.06|996.44|992.44|995.99|991.99|26
1619892150000|2021-05-01 18:02:30|996.07|992.07|996.27|992.27|996.29|992.29|996.04|992.04|25
1619892160000|2021-05-01 18:02:40|996.3|992.3|996.24|992.24|996.34|992.34|995.97|991.97|23
1619892170000|2021-05-01 18:02:50|996.23|992.23|995.76|991.76|996.23|992.23|995.76|991.76|18
1619892180000|2021-05-01 18:03:00|995.68|991.68|995.41|991.41|995.68|991.68|995.41|991.41|13
1619892190000|2021-05-01 18:03:10|995.38|991.38|995.08|991.08|995.38|991.38|995.08|991.08|18
1619892200000|2021-05-01 18:03:20|995.14|991.14|994.56|990.56|995.14|991.14|994.54|990.54|24
1619892210000|2021-05-01 18:03:30|994.55|990.55|994.25|990.25|994.67|990.67|994.25|990.25|21
1619892220000|2021-05-01 18:03:40|994.21|990.21|994.13|990.13|994.27|990.27|993.81|989.81|26
1619892230000|2021-05-01 18:03:50|994.18|990.18|994.15|990.15|994.27|990.27|994.15|990.15|14
1619892240000|2021-05-01 18:04:00|994.13|990.13|994.23|990.23|994.23|990.23|994.12|990.12|15
1619892250000|2021-05-01 18:04:10|994.22|990.22|994.69|990.69|994.87|990.87|994.14|990.14|23
1619892260000|2021-05-01 18:04:20|994.63|990.63|994.59|990.59|994.75|990.75|994.53|990.53|20
1619892270000|2021-05-01 18:04:30|994.64|990.64|994.69|990.69|994.7|990.7|994.53|990.53|21
1619892280000|2021-05-01 18:04:40|994.68|990.68|994.63|990.63|994.69|990.69|994.45|990.45|25
1619892290000|2021-05-01 18:04:50|994.62|990.62|994.67|990.67|994.81|990.81|994.62|990.62|20
1619892300000|2021-05-01 18:05:00|994.72|990.72|994.66|990.66|994.81|990.81|994.64|990.64|20
1619892310000|2021-05-01 18:05:10|994.67|990.67|994.79|990.79|994.81|990.81|994.64|990.64|23
1619892320000|2021-05-01 18:05:20|994.83|990.83|994.76|990.76|994.83|990.83|994.68|990.68|19
1619892330000|2021-05-01 18:05:30|994.75|990.75|994.84|990.84|994.89|990.89|994.75|990.75|9
1619892340000|2021-05-01 18:05:40|994.86|990.86|994.87|990.87|994.87|990.87|994.72|990.72|12
1619892350000|2021-05-01 18:05:50|994.86|990.86|994.74|990.74|994.86|990.86|994.63|990.63|23
1619892360000|2021-05-01 18:06:00|994.78|990.78|994.69|990.69|994.78|990.78|994.61|990.61|21
1619892370000|2021-05-01 18:06:10|994.73|990.73|994.38|990.38|994.77|990.77|994.36|990.36|21
1619892380000|2021-05-01 18:06:20|994.37|990.37|994.21|990.21|994.39|990.39|994.15|990.15|19
1619892390000|2021-05-01 18:06:30|994.18|990.18|994.19|990.19|994.37|990.37|994.18|990.18|19
1619892400000|2021-05-01 18:06:40|994.21|990.21|994.11|990.11|994.24|990.24|994.01|990.01|19
1619892410000|2021-05-01 18:06:50|994.19|990.19|994.17|990.17|994.35|990.35|994.14|990.14|22
1619892420000|2021-05-01 18:07:00|994.16|990.16|993.65|989.65|994.29|990.29|993.62|989.62|22
1619892430000|2021-05-01 18:07:10|993.64|989.64|993.87|989.87|993.87|989.87|993.53|989.53|16
1619892440000|2021-05-01 18:07:20|993.88|989.88|993.12|989.12|993.88|989.88|993.09|989.09|16
1619892450000|2021-05-01 18:07:30|993.01|989.01|993.36|989.36|993.38|989.38|993.01|989.01|18
1619892460000|2021-05-01 18:07:40|993.35|989.35|993.29|989.29|993.36|989.36|993.27|989.27|12
1619892470000|2021-05-01 18:07:50|993.26|989.26|993.5|989.5|993.5|989.5|993.25|989.25|15
1619892480000|2021-05-01 18:08:00|993.49|989.49|993.53|989.53|993.87|989.87|993.49|989.49|24
1619892490000|2021-05-01 18:08:10|993.5|989.5|993.55|989.55|993.56|989.56|993.47|989.47|17
1619892500000|2021-05-01 18:08:20|993.59|989.59|993.51|989.51|993.63|989.63|993.48|989.48|9
1619892510000|2021-05-01 18:08:30|993.49|989.49|993.12|989.12|993.49|989.49|993.12|989.12|13
1619892520000|2021-05-01 18:08:40|993.16|989.16|993.13|989.13|993.17|989.17|993.09|989.09|14
1619892530000|2021-05-01 18:08:50|993.1|989.1|992.99|988.99|993.1|989.1|992.93|988.93|14
1619892540000|2021-05-01 18:09:00|992.94|988.94|992.75|988.75|992.94|988.94|992.75|988.75|8
1619892550000|2021-05-01 18:09:10|992.74|988.74|992.78|988.78|992.78|988.78|992.73|988.73|6
1619892560000|2021-05-01 18:09:20|992.84|988.84|992.73|988.73|992.9|988.9|992.73|988.73|14
1619892570000|2021-05-01 18:09:30|992.74|988.74|992.72|988.72|992.74|988.74|992.72|988.72|6
1619892580000|2021-05-01 18:09:40|992.73|988.73|992.08|988.08|992.75|988.75|992.07|988.07|16
1619892590000|2021-05-01 18:09:50|992.06|988.06|992.43|988.43|992.5|988.5|992.06|988.06|18
1619892600000|2021-05-01 18:10:00|992.37|988.37|992.38|988.38|992.38|988.38|992.28|988.28|20
1619892610000|2021-05-01 18:10:10|992.42|988.42|992.38|988.38|992.42|988.42|992.29|988.29|15
1619892620000|2021-05-01 18:10:20|992.39|988.39|992.28|988.28|992.41|988.41|992.21|988.21|16
1619892630000|2021-05-01 18:10:30|992.23|988.23|992.22|988.22|992.3|988.3|992.21|988.21|11
1619892640000|2021-05-01 18:10:40|992.17|988.17|992.28|988.28|992.37|988.37|992.09|988.09|20
1619892650000|2021-05-01 18:10:50|992.22|988.22|992.05|988.05|992.3|988.3|992.02|988.02|17
1619892660000|2021-05-01 18:11:00|992.03|988.03|992.3|988.3|992.4|988.4|992.03|988.03|20
1619892670000|2021-05-01 18:11:10|992.32|988.32|992.8|988.8|992.81|988.81|992.3|988.3|13
1619892680000|2021-05-01 18:11:20|992.81|988.81|992.67|988.67|992.81|988.81|992.62|988.62|16
1619892690000|2021-05-01 18:11:30|992.66|988.66|992.54|988.54|992.66|988.66|992.53|988.53|18
1619892700000|2021-05-01 18:11:40|992.53|988.53|992.7|988.7|992.71|988.71|992.52|988.52|22
1619892710000|2021-05-01 18:11:50|992.71|988.71|992.71|988.71|992.73|988.73|992.61|988.61|19
1619892720000|2021-05-01 18:12:00|992.72|988.72|992|988|992.72|988.72|991.94|987.94|20
1619892730000|2021-05-01 18:12:10|991.99|987.99|993.27|989.27|993.4|989.4|991.99|987.99|24
1619892740000|2021-05-01 18:12:20|993.33|989.33|992.65|988.65|993.45|989.45|992.65|988.65|26
1619892750000|2021-05-01 18:12:30|992.7|988.7|992.93|988.93|992.94|988.94|992.62|988.62|21
1619892760000|2021-05-01 18:12:40|992.92|988.92|992.94|988.94|993.06|989.06|992.92|988.92|17
1619892770000|2021-05-01 18:12:50|992.85|988.85|992.52|988.52|992.85|988.85|992.43|988.43|19
1619892780000|2021-05-01 18:13:00|992.53|988.53|992.74|988.74|992.85|988.85|992.53|988.53|19
1619892790000|2021-05-01 18:13:10|992.71|988.71|992.53|988.53|992.71|988.71|992.36|988.36|19
1619892800000|2021-05-01 18:13:20|992.61|988.61|992.92|988.92|993.13|989.13|992.61|988.61|18
1619892810000|2021-05-01 18:13:30|992.9|988.9|992.78|988.78|993.01|989.01|992.75|988.75|20
1619892820000|2021-05-01 18:13:40|992.79|988.79|992.92|988.92|992.92|988.92|992.79|988.79|25
1619892830000|2021-05-01 18:13:50|992.91|988.91|992.95|988.95|993|989|992.82|988.82|23
1619892840000|2021-05-01 18:14:00|992.88|988.88|993.06|989.06|993.07|989.07|992.85|988.85|21
1619892850000|2021-05-01 18:14:10|993.05|989.05|993.54|989.54|993.55|989.55|993.05|989.05|18
1619892860000|2021-05-01 18:14:20|993.55|989.55|993.42|989.42|993.57|989.57|993.42|989.42|20
1619892870000|2021-05-01 18:14:30|993.44|989.44|993.09|989.09|993.44|989.44|993.02|989.02|22
1619892880000|2021-05-01 18:14:40|993.04|989.04|993.67|989.67|993.67|989.67|993.03|989.03|27
1619892890000|2021-05-01 18:14:50|993.72|989.72|993.66|989.66|993.96|989.96|993.66|989.66|26
1619892900000|2021-05-01 18:15:00|993.78|989.78|993.19|989.19|993.82|989.82|992.96|988.96|27
1619892910000|2021-05-01 18:15:10|993.26|989.26|993.24|989.24|993.27|989.27|993.11|989.11|16
1619892920000|2021-05-01 18:15:20|993.27|989.27|992.93|988.93|993.27|989.27|992.93|988.93|19
1619892930000|2021-05-01 18:15:30|993|989|993.27|989.27|993.27|989.27|992.89|988.89|20
1619892940000|2021-05-01 18:15:40|993.43|989.43|993.21|989.21|993.43|989.43|993.03|989.03|25
1619892950000|2021-05-01 18:15:50|993.15|989.15|992.94|988.94|993.15|989.15|992.78|988.78|21
1619892960000|2021-05-01 18:16:00|992.91|988.91|992.99|988.99|993.04|989.04|992.82|988.82|15
1619892970000|2021-05-01 18:16:10|993|989|992.87|988.87|993.02|989.02|992.87|988.87|13
1619892980000|2021-05-01 18:16:20|992.86|988.86|992.8|988.8|992.87|988.87|992.7|988.7|17
1619892990000|2021-05-01 18:16:30|992.77|988.77|992.82|988.82|992.85|988.85|992.76|988.76|18
1619893000000|2021-05-01 18:16:40|992.83|988.83|992.82|988.82|992.84|988.84|992.77|988.77|20
1619893010000|2021-05-01 18:16:50|992.85|988.85|992.75|988.75|992.89|988.89|992.75|988.75|19
1619893020000|2021-05-01 18:17:00|992.77|988.77|992.85|988.85|992.87|988.87|992.74|988.74|20
1619893030000|2021-05-01 18:17:10|992.84|988.84|992.9|988.9|992.9|988.9|992.82|988.82|8
1619893040000|2021-05-01 18:17:20|992.94|988.94|993.42|989.42|993.42|989.42|992.94|988.94|16
1619893050000|2021-05-01 18:17:30|993.43|989.43|994.12|990.12|994.12|990.12|993.43|989.43|23
1619893060000|2021-05-01 18:17:40|994.13|990.13|994.06|990.06|994.27|990.27|994.05|990.05|20
1619893070000|2021-05-01 18:17:50|994.07|990.07|993.88|989.88|994.08|990.08|993.74|989.74|20
1619893080000|2021-05-01 18:18:00|994|990|993.99|989.99|994.01|990.01|993.88|989.88|15
1619893090000|2021-05-01 18:18:10|993.98|989.98|994.07|990.07|994.09|990.09|993.94|989.94|11
1619893100000|2021-05-01 18:18:20|994.06|990.06|993.35|989.35|994.06|990.06|993.35|989.35|19
1619893110000|2021-05-01 18:18:30|993.34|989.34|993.3|989.3|993.37|989.37|993.18|989.18|17
1619893120000|2021-05-01 18:18:40|993.31|989.31|993.09|989.09|993.31|989.31|993.09|989.09|14
1619893130000|2021-05-01 18:18:50|993.08|989.08|993.11|989.11|993.13|989.13|992.88|988.88|23
1619893140000|2021-05-01 18:19:00|993.1|989.1|993.51|989.51|993.54|989.54|993.1|989.1|19
1619893150000|2021-05-01 18:19:10|993.37|989.37|993.05|989.05|993.39|989.39|993.05|989.05|20
1619893160000|2021-05-01 18:19:20|993.07|989.07|993.1|989.1|993.1|989.1|992.97|988.97|17
1619893170000|2021-05-01 18:19:30|993.11|989.11|993.23|989.23|993.29|989.29|993.11|989.11|13
1619893180000|2021-05-01 18:19:40|993.25|989.25|993.28|989.28|993.28|989.28|993.19|989.19|14
1619893190000|2021-05-01 18:19:50|993.3|989.3|993.08|989.08|993.32|989.32|993.08|989.08|15
1619893200000|2021-05-01 18:20:00|992.94|988.94|993.99|989.99|993.99|989.99|992.94|988.94|25
1619893210000|2021-05-01 18:20:10|994.01|990.01|994.02|990.02|994.09|990.09|994|990|18
1619893220000|2021-05-01 18:20:20|994.05|990.05|994.26|990.26|994.3|990.3|994.04|990.04|22
1619893230000|2021-05-01 18:20:30|994.25|990.25|994.27|990.27|994.27|990.27|994.24|990.24|12
1619893240000|2021-05-01 18:20:40|994.28|990.28|994.28|990.28|994.29|990.29|994.28|990.28|7
1619893250000|2021-05-01 18:20:50|994.29|990.29|994.06|990.06|994.29|990.29|994.06|990.06|10
1619893260000|2021-05-01 18:21:00|994.14|990.14|994|990|994.14|990.14|993.95|989.95|15
1619893270000|2021-05-01 18:21:10|993.98|989.98|994|990|994.05|990.05|993.98|989.98|8
1619893280000|2021-05-01 18:21:20|993.99|989.99|993.51|989.51|994.01|990.01|993.51|989.51|16
1619893290000|2021-05-01 18:21:30|993.54|989.54|993.62|989.62|993.63|989.63|993.45|989.45|13
1619893300000|2021-05-01 18:21:40|993.61|989.61|993.95|989.95|993.95|989.95|993.6|989.6|16
1619893310000|2021-05-01 18:21:50|993.93|989.93|994.01|990.01|994.04|990.04|993.91|989.91|15
1619893320000|2021-05-01 18:22:00|993.94|989.94|993.95|989.95|993.98|989.98|993.7|989.7|18
1619893330000|2021-05-01 18:22:10|993.93|989.93|993.98|989.98|993.98|989.98|993.92|989.92|11
1619893340000|2021-05-01 18:22:20|993.97|989.97|994.89|990.89|994.89|990.89|993.97|989.97|19
1619893350000|2021-05-01 18:22:30|994.9|990.9|994.45|990.45|994.91|990.91|994.45|990.45|17
1619893360000|2021-05-01 18:22:40|994.46|990.46|994.6|990.6|994.6|990.6|994.4|990.4|18
1619893370000|2021-05-01 18:22:50|994.59|990.59|994.67|990.67|994.67|990.67|994.56|990.56|14
1619893380000|2021-05-01 18:23:00|994.69|990.69|994.8|990.8|994.8|990.8|994.69|990.69|11
1619893390000|2021-05-01 18:23:10|994.81|990.81|994.68|990.68|994.81|990.81|994.53|990.53|16
1619893400000|2021-05-01 18:23:20|994.69|990.69|993.81|989.81|994.73|990.73|993.81|989.81|18
1619893410000|2021-05-01 18:23:30|993.82|989.82|993.45|989.45|993.84|989.84|993.45|989.45|13
1619893420000|2021-05-01 18:23:40|993.46|989.46|993.38|989.38|993.47|989.47|993.38|989.38|10
1619893430000|2021-05-01 18:23:50|993.36|989.36|992.97|988.97|993.36|989.36|992.97|988.97|17
1619893440000|2021-05-01 18:24:00|992.98|988.98|993.09|989.09|993.13|989.13|992.98|988.98|16
1619893450000|2021-05-01 18:24:10|993.08|989.08|992.84|988.84|993.12|989.12|992.75|988.75|19
1619893460000|2021-05-01 18:24:20|992.85|988.85|992.84|988.84|992.85|988.85|992.8|988.8|11
1619893470000|2021-05-01 18:24:30|992.85|988.85|992.82|988.82|992.85|988.85|992.8|988.8|8
1619893480000|2021-05-01 18:24:40|992.81|988.81|992.97|988.97|992.97|988.97|992.81|988.81|14
1619893490000|2021-05-01 18:24:50|992.99|988.99|992.63|988.63|992.99|988.99|992.61|988.61|13
1619893500000|2021-05-01 18:25:00|992.64|988.64|992.96|988.96|992.97|988.97|992.64|988.64|22
1619893510000|2021-05-01 18:25:10|993|989|993.02|989.02|993.03|989.03|992.87|988.87|11
1619893520000|2021-05-01 18:25:20|993|989|992.69|988.69|993|989|992.61|988.61|20
1619893530000|2021-05-01 18:25:30|992.65|988.65|992.82|988.82|992.82|988.82|992.56|988.56|22
1619893540000|2021-05-01 18:25:40|992.85|988.85|993.03|989.03|993.06|989.06|992.85|988.85|20
1619893550000|2021-05-01 18:25:50|993.02|989.02|992.97|988.97|993.04|989.04|992.96|988.96|14
1619893560000|2021-05-01 18:26:00|992.94|988.94|993.05|989.05|993.05|989.05|992.66|988.66|9
1619893570000|2021-05-01 18:26:10|993.08|989.08|992.88|988.88|993.18|989.18|992.85|988.85|25
1619893580000|2021-05-01 18:26:20|992.86|988.86|993|989|993.07|989.07|992.86|988.86|21
1619893590000|2021-05-01 18:26:30|993.04|989.04|993.27|989.27|993.28|989.28|992.94|988.94|21
1619893600000|2021-05-01 18:26:40|993.28|989.28|993.18|989.18|993.32|989.32|993.13|989.13|19
1619893610000|2021-05-01 18:26:50|993.12|989.12|993.19|989.19|993.41|989.41|993.12|989.12|20
1619893620000|2021-05-01 18:27:00|993.39|989.39|993.02|989.02|993.39|989.39|992.99|988.99|18
1619893630000|2021-05-01 18:27:10|993.08|989.08|993.03|989.03|993.1|989.1|993.03|989.03|19
1619893640000|2021-05-01 18:27:20|993.07|989.07|993.04|989.04|993.07|989.07|993.04|989.04|11
1619893650000|2021-05-01 18:27:30|993.05|989.05|993.1|989.1|993.12|989.12|993.04|989.04|16
1619893660000|2021-05-01 18:27:40|993.15|989.15|993.22|989.22|993.22|989.22|993.07|989.07|14
1619893670000|2021-05-01 18:27:50|993.25|989.25|993.25|989.25|993.28|989.28|993.07|989.07|21
1619893680000|2021-05-01 18:28:00|993.23|989.23|993.24|989.24|993.24|989.24|993.18|989.18|18
1619893690000|2021-05-01 18:28:10|993.32|989.32|993.23|989.23|993.32|989.32|993.21|989.21|17
1619893700000|2021-05-01 18:28:20|993.21|989.21|993.22|989.22|993.28|989.28|993.16|989.16|16
1619893710000|2021-05-01 18:28:30|993.21|989.21|992.95|988.95|993.67|989.67|992.94|988.94|22
1619893720000|2021-05-01 18:28:40|992.97|988.97|993.01|989.01|993.11|989.11|992.94|988.94|23
1619893730000|2021-05-01 18:28:50|993.02|989.02|993.02|989.02|993.11|989.11|992.96|988.96|18
1619893740000|2021-05-01 18:29:00|993.03|989.03|993.06|989.06|993.14|989.14|993.03|989.03|20
1619893750000|2021-05-01 18:29:10|993.08|989.08|993.64|989.64|993.68|989.68|993.07|989.07|20
1619893760000|2021-05-01 18:29:20|993.63|989.63|993.77|989.77|993.79|989.79|993.57|989.57|21
1619893770000|2021-05-01 18:29:30|993.79|989.79|993.62|989.62|993.81|989.81|993.36|989.36|19
1619893780000|2021-05-01 18:29:40|993.58|989.58|993.67|989.67|993.7|989.7|993.5|989.5|16
1619893790000|2021-05-01 18:29:50|993.69|989.69|993.45|989.45|993.7|989.7|993.4|989.4|23
1619893800000|2021-05-01 18:30:00|993.47|989.47|993.82|989.82|993.82|989.82|993.47|989.47|20
1619893810000|2021-05-01 18:30:10|993.83|989.83|993.54|989.54|994.07|990.07|993.48|989.48|26
1619893820000|2021-05-01 18:30:20|993.48|989.48|993.48|989.48|993.52|989.52|993.44|989.44|17
1619893830000|2021-05-01 18:30:30|993.47|989.47|993.55|989.55|993.66|989.66|993.47|989.47|16
1619893840000|2021-05-01 18:30:40|993.7|989.7|993.62|989.62|993.77|989.77|993.62|989.62|15
1619893850000|2021-05-01 18:30:50|993.63|989.63|993.54|989.54|993.69|989.69|993.49|989.49|14
1619893860000|2021-05-01 18:31:00|993.58|989.58|993.65|989.65|993.68|989.68|993.57|989.57|19
1619893870000|2021-05-01 18:31:10|993.63|989.63|993.49|989.49|993.68|989.68|993.46|989.46|17
1619893880000|2021-05-01 18:31:20|993.46|989.46|993.61|989.61|993.65|989.65|993.36|989.36|14
1619893890000|2021-05-01 18:31:30|993.63|989.63|994.12|990.12|994.15|990.15|993.58|989.58|20
1619893900000|2021-05-01 18:31:40|994.13|990.13|994.18|990.18|994.34|990.34|993.97|989.97|22
1619893910000|2021-05-01 18:31:50|994.31|990.31|994.37|990.37|994.49|990.49|994.31|990.31|18
1619893920000|2021-05-01 18:32:00|994.36|990.36|994.45|990.45|994.45|990.45|994.21|990.21|19
1619893930000|2021-05-01 18:32:10|994.5|990.5|994.43|990.43|994.57|990.57|994.43|990.43|19
1619893940000|2021-05-01 18:32:20|994.44|990.44|994.09|990.09|994.53|990.53|993.94|989.94|24
1619893950000|2021-05-01 18:32:30|994.12|990.12|994.95|990.95|994.95|990.95|994.11|990.11|24
1619893960000|2021-05-01 18:32:40|994.97|990.97|994.92|990.92|994.99|990.99|994.9|990.9|14
1619893970000|2021-05-01 18:32:50|994.93|990.93|994.97|990.97|994.97|990.97|994.93|990.93|11
1619893980000|2021-05-01 18:33:00|994.93|990.93|995.42|991.42|995.43|991.43|994.93|990.93|21
1619893990000|2021-05-01 18:33:10|995.44|991.44|996.53|992.53|996.53|992.53|995.44|991.44|23
1619894000000|2021-05-01 18:33:20|996.68|992.68|997.1|993.1|997.1|993.1|996.68|992.68|24
1619894010000|2021-05-01 18:33:30|997.12|993.12|996.57|992.57|997.17|993.17|996.57|992.57|24
1619894020000|2021-05-01 18:33:40|996.66|992.66|997.4|993.4|997.44|993.44|996.66|992.66|25
1619894030000|2021-05-01 18:33:50|997.39|993.39|997.43|993.43|997.73|993.73|997.39|993.39|19
1619894040000|2021-05-01 18:34:00|997.29|993.29|997.37|993.37|997.43|993.43|997.29|993.29|18
1619894050000|2021-05-01 18:34:10|997.34|993.34|997.2|993.2|997.34|993.34|997.19|993.19|9
1619894060000|2021-05-01 18:34:20|997.19|993.19|997.26|993.26|997.37|993.37|997.11|993.11|20
1619894070000|2021-05-01 18:34:30|997.25|993.25|996.6|992.6|997.29|993.29|996.47|992.47|21
1619894080000|2021-05-01 18:34:40|996.65|992.65|996.63|992.63|996.71|992.71|996.51|992.51|21
1619894090000|2021-05-01 18:34:50|996.6|992.6|996.54|992.54|996.6|992.6|996.51|992.51|19
1619894100000|2021-05-01 18:35:00|996.53|992.53|996.26|992.26|996.6|992.6|996.17|992.17|22
1619894110000|2021-05-01 18:35:10|996.24|992.24|997.03|993.03|997.07|993.07|996.22|992.22|28
1619894120000|2021-05-01 18:35:20|997.2|993.2|997.26|993.26|997.53|993.53|997.1|993.1|23
1619894130000|2021-05-01 18:35:30|997.17|993.17|997.52|993.52|997.55|993.55|996.93|992.93|23
1619894140000|2021-05-01 18:35:40|997.55|993.55|997.22|993.22|997.55|993.55|997.18|993.18|25
1619894150000|2021-05-01 18:35:50|997.25|993.25|997.22|993.22|997.38|993.38|997.14|993.14|26
1619894160000|2021-05-01 18:36:00|997.37|993.37|997.77|993.77|997.77|993.77|997.31|993.31|18
1619894170000|2021-05-01 18:36:10|997.78|993.78|997.84|993.84|997.94|993.94|997.77|993.77|23
1619894180000|2021-05-01 18:36:20|997.81|993.81|998.04|994.04|998.04|994.04|997.81|993.81|12
1619894190000|2021-05-01 18:36:30|998.03|994.03|997.87|993.87|998.04|994.04|997.41|993.41|27
1619894200000|2021-05-01 18:36:40|997.85|993.85|997.73|993.73|997.86|993.86|997.73|993.73|16
1619894210000|2021-05-01 18:36:50|997.76|993.76|997.38|993.38|997.76|993.76|997.38|993.38|18
1619894220000|2021-05-01 18:37:00|997.29|993.29|997.29|993.29|997.42|993.42|997.22|993.22|19
1619894230000|2021-05-01 18:37:10|997.26|993.26|997.49|993.49|997.49|993.49|997.25|993.25|21
1619894240000|2021-05-01 18:37:20|997.45|993.45|997.15|993.15|997.51|993.51|997.14|993.14|19
1619894250000|2021-05-01 18:37:30|997.14|993.14|996.92|992.92|997.15|993.15|996.92|992.92|18
1619894260000|2021-05-01 18:37:40|996.91|992.91|996.95|992.95|997.02|993.02|996.9|992.9|17
1619894270000|2021-05-01 18:37:50|996.96|992.96|996.47|992.47|996.97|992.97|996.47|992.47|22
1619894280000|2021-05-01 18:38:00|996.41|992.41|996.71|992.71|996.71|992.71|996.17|992.17|25
1619894290000|2021-05-01 18:38:10|996.67|992.67|996.76|992.76|996.79|992.79|996.67|992.67|12
1619894300000|2021-05-01 18:38:20|996.84|992.84|997.18|993.18|997.3|993.3|996.84|992.84|13
1619894310000|2021-05-01 18:38:30|997.2|993.2|996.79|992.79|997.2|993.2|996.79|992.79|21
1619894320000|2021-05-01 18:38:40|996.81|992.81|996.66|992.66|996.81|992.81|996.6|992.6|19
1619894330000|2021-05-01 18:38:50|996.61|992.61|996.77|992.77|996.85|992.85|996.61|992.61|18
1619894340000|2021-05-01 18:39:00|996.8|992.8|996.6|992.6|996.8|992.8|996.6|992.6|14
1619894350000|2021-05-01 18:39:10|996.61|992.61|996.65|992.65|996.65|992.65|996.6|992.6|20
1619894360000|2021-05-01 18:39:20|996.64|992.64|995.85|991.85|996.72|992.72|995.85|991.85|20
1619894370000|2021-05-01 18:39:30|995.89|991.89|995.86|991.86|996.18|992.18|995.83|991.83|23
1619894380000|2021-05-01 18:39:40|995.85|991.85|995.59|991.59|995.85|991.85|995.55|991.55|19
1619894390000|2021-05-01 18:39:50|995.71|991.71|995.61|991.61|995.71|991.71|995.52|991.52|23
1619894400000|2021-05-01 18:40:00|995.57|991.57|995.58|991.58|995.65|991.65|995.54|991.54|17
1619894410000|2021-05-01 18:40:10|995.64|991.64|995.71|991.71|995.71|991.71|995.54|991.54|16
1619894420000|2021-05-01 18:40:20|995.85|991.85|996.07|992.07|996.09|992.09|995.85|991.85|16
1619894430000|2021-05-01 18:40:30|996.03|992.03|995.99|991.99|996.03|992.03|995.87|991.87|19
1619894440000|2021-05-01 18:40:40|995.98|991.98|996.18|992.18|996.18|992.18|995.9|991.9|23
1619894450000|2021-05-01 18:40:50|996.19|992.19|995.73|991.73|996.23|992.23|995.66|991.66|19
1619894460000|2021-05-01 18:41:00|995.71|991.71|995.98|991.98|995.99|991.99|995.68|991.68|20
1619894470000|2021-05-01 18:41:10|996.23|992.23|996.28|992.28|996.34|992.34|996.12|992.12|16
1619894480000|2021-05-01 18:41:20|996.27|992.27|996.15|992.15|996.31|992.31|996.13|992.13|22
1619894490000|2021-05-01 18:41:30|996.16|992.16|995.89|991.89|996.2|992.2|995.6|991.6|22
1619894500000|2021-05-01 18:41:40|995.75|991.75|996.05|992.05|996.17|992.17|995.71|991.71|24
1619894510000|2021-05-01 18:41:50|996.14|992.14|996.49|992.49|996.49|992.49|996.09|992.09|21
1619894520000|2021-05-01 18:42:00|996.53|992.53|996.75|992.75|996.75|992.75|996.36|992.36|23
1619894530000|2021-05-01 18:42:10|996.74|992.74|996.29|992.29|996.74|992.74|996.29|992.29|18
1619894540000|2021-05-01 18:42:20|996.3|992.3|996.47|992.47|996.49|992.49|996.3|992.3|19
1619894550000|2021-05-01 18:42:30|996.48|992.48|996.39|992.39|996.58|992.58|996.33|992.33|18
1619894560000|2021-05-01 18:42:40|996.34|992.34|996.51|992.51|996.62|992.62|996.24|992.24|23
1619894570000|2021-05-01 18:42:50|996.4|992.4|996.57|992.57|996.63|992.63|996.38|992.38|20
1619894580000|2021-05-01 18:43:00|996.56|992.56|996.79|992.79|996.8|992.8|996.56|992.56|18
1619894590000|2021-05-01 18:43:10|996.8|992.8|996.81|992.81|996.95|992.95|996.73|992.73|19
1619894600000|2021-05-01 18:43:20|996.82|992.82|996.93|992.93|996.97|992.97|996.8|992.8|15
1619894610000|2021-05-01 18:43:30|996.95|992.95|996.8|992.8|997.13|993.13|996.67|992.67|23
1619894620000|2021-05-01 18:43:40|996.81|992.81|996.8|992.8|996.87|992.87|996.77|992.77|15
1619894630000|2021-05-01 18:43:50|996.86|992.86|996.77|992.77|996.86|992.86|996.77|992.77|14
1619894640000|2021-05-01 18:44:00|996.85|992.85|996.8|992.8|996.9|992.9|996.77|992.77|18
1619894650000|2021-05-01 18:44:10|996.81|992.81|996.89|992.89|996.94|992.94|996.79|992.79|18
1619894660000|2021-05-01 18:44:20|996.9|992.9|995.92|991.92|996.91|992.91|995.92|991.92|20
1619894670000|2021-05-01 18:44:30|995.88|991.88|996.09|992.09|996.09|992.09|995.88|991.88|18
1619894680000|2021-05-01 18:44:40|996.04|992.04|996.42|992.42|996.45|992.45|996.04|992.04|21
1619894690000|2021-05-01 18:44:50|996.45|992.45|996.4|992.4|996.48|992.48|996.4|992.4|16
1619894700000|2021-05-01 18:45:00|996.34|992.34|996.31|992.31|996.35|992.35|996.17|992.17|21
1619894710000|2021-05-01 18:45:10|996.3|992.3|996.95|992.95|996.95|992.95|996.29|992.29|23
1619894720000|2021-05-01 18:45:20|996.92|992.92|996.84|992.84|997.13|993.13|996.84|992.84|22
1619894730000|2021-05-01 18:45:30|996.85|992.85|996.73|992.73|996.92|992.92|996.73|992.73|20
1619894740000|2021-05-01 18:45:40|996.74|992.74|996.92|992.92|996.94|992.94|996.7|992.7|21
1619894750000|2021-05-01 18:45:50|997.01|993.01|996.93|992.93|997.16|993.16|996.92|992.92|20
1619894760000|2021-05-01 18:46:00|996.96|992.96|996.9|992.9|996.96|992.96|996.8|992.8|17
1619894770000|2021-05-01 18:46:10|996.81|992.81|996.97|992.97|997.02|993.02|996.81|992.81|21
1619894780000|2021-05-01 18:46:20|996.93|992.93|997.02|993.02|997.02|993.02|996.92|992.92|10
1619894790000|2021-05-01 18:46:30|996.99|992.99|997.11|993.11|997.39|993.39|996.95|992.95|27
1619894800000|2021-05-01 18:46:40|997.08|993.08|997.23|993.23|997.26|993.26|997.08|993.08|22
1619894810000|2021-05-01 18:46:50|997.21|993.21|997.15|993.15|997.29|993.29|997.04|993.04|22
1619894820000|2021-05-01 18:47:00|997.14|993.14|997.41|993.41|997.41|993.41|997.14|993.14|17
1619894830000|2021-05-01 18:47:10|997.42|993.42|997.78|993.78|997.78|993.78|997.4|993.4|21
1619894840000|2021-05-01 18:47:20|997.83|993.83|997.37|993.37|997.94|993.94|997.37|993.37|18
1619894850000|2021-05-01 18:47:30|997.39|993.39|997.43|993.43|997.46|993.46|997.33|993.33|19
1619894860000|2021-05-01 18:47:40|997.44|993.44|997.36|993.36|997.45|993.45|997.36|993.36|20
1619894870000|2021-05-01 18:47:50|997.39|993.39|997.34|993.34|997.42|993.42|997.2|993.2|20
1619894880000|2021-05-01 18:48:00|997.45|993.45|997.61|993.61|997.69|993.69|997.45|993.45|18
1619894890000|2021-05-01 18:48:10|997.62|993.62|997.71|993.71|997.71|993.71|997.59|993.59|23
1619894900000|2021-05-01 18:48:20|997.73|993.73|997.71|993.71|997.8|993.8|997.7|993.7|19
1619894910000|2021-05-01 18:48:30|997.73|993.73|997.66|993.66|997.8|993.8|997.64|993.64|21
1619894920000|2021-05-01 18:48:40|997.64|993.64|997.63|993.63|997.75|993.75|997.61|993.61|18
1619894930000|2021-05-01 18:48:50|997.59|993.59|997.11|993.11|997.59|993.59|997.08|993.08|16
1619894940000|2021-05-01 18:49:00|997.12|993.12|997.3|993.3|997.35|993.35|997.08|993.08|18
1619894950000|2021-05-01 18:49:10|997.31|993.31|997.45|993.45|997.45|993.45|997.26|993.26|23
1619894960000|2021-05-01 18:49:20|997.44|993.44|997.51|993.51|997.54|993.54|997.44|993.44|16
1619894970000|2021-05-01 18:49:30|997.52|993.52|997.82|993.82|997.82|993.82|997.52|993.52|21
1619894980000|2021-05-01 18:49:40|997.81|993.81|997.64|993.64|997.81|993.81|997.62|993.62|19
1619894990000|2021-05-01 18:49:50|997.57|993.57|997.45|993.45|997.57|993.57|997.4|993.4|18
1619895000000|2021-05-01 18:50:00|997.35|993.35|997.41|993.41|997.56|993.56|997.35|993.35|21
1619895010000|2021-05-01 18:50:10|997.38|993.38|997.54|993.54|997.56|993.56|997.37|993.37|23
1619895020000|2021-05-01 18:50:20|997.59|993.59|997.66|993.66|997.67|993.67|997.57|993.57|22
1619895030000|2021-05-01 18:50:30|997.65|993.65|997.57|993.57|997.68|993.68|997.57|993.57|14
1619895040000|2021-05-01 18:50:40|997.58|993.58|997.29|993.29|997.58|993.58|997.2|993.2|24
1619895050000|2021-05-01 18:50:50|997.32|993.32|997.22|993.22|997.33|993.33|997.12|993.12|22
1619895060000|2021-05-01 18:51:00|997.21|993.21|997.52|993.52|997.53|993.53|997.2|993.2|15
1619895070000|2021-05-01 18:51:10|997.51|993.51|997.2|993.2|997.51|993.51|997.2|993.2|20
1619895080000|2021-05-01 18:51:20|997.19|993.19|996.88|992.88|997.2|993.2|996.87|992.87|21
1619895090000|2021-05-01 18:51:30|996.86|992.86|996.96|992.96|996.97|992.97|996.86|992.86|12
1619895100000|2021-05-01 18:51:40|996.77|992.77|996.83|992.83|996.86|992.86|996.65|992.65|10
1619895110000|2021-05-01 18:51:50|996.82|992.82|996.7|992.7|997.02|993.02|996.57|992.57|23
1619895120000|2021-05-01 18:52:00|996.68|992.68|996.65|992.65|996.69|992.69|996.62|992.62|17
1619895130000|2021-05-01 18:52:10|996.63|992.63|996.89|992.89|996.89|992.89|996.63|992.63|19
1619895140000|2021-05-01 18:52:20|996.91|992.91|997.04|993.04|997.16|993.16|996.91|992.91|22
1619895150000|2021-05-01 18:52:30|996.95|992.95|996.87|992.87|997.01|993.01|996.87|992.87|21
1619895160000|2021-05-01 18:52:40|996.86|992.86|997.17|993.17|997.22|993.22|996.76|992.76|20
1619895170000|2021-05-01 18:52:50|997.16|993.16|997.01|993.01|997.19|993.19|996.89|992.89|21
1619895180000|2021-05-01 18:53:00|996.97|992.97|997.06|993.06|997.25|993.25|996.93|992.93|23
1619895190000|2021-05-01 18:53:10|997.08|993.08|997.03|993.03|997.18|993.18|996.92|992.92|24
1619895200000|2021-05-01 18:53:20|997|993|997.09|993.09|997.16|993.16|996.91|992.91|21
1619895210000|2021-05-01 18:53:30|997.05|993.05|997|993|997.07|993.07|996.81|992.81|20
1619895220000|2021-05-01 18:53:40|996.9|992.9|996.83|992.83|996.94|992.94|996.77|992.77|20
1619895230000|2021-05-01 18:53:50|996.84|992.84|996.82|992.82|996.9|992.9|996.64|992.64|16
1619895240000|2021-05-01 18:54:00|996.81|992.81|996.67|992.67|996.92|992.92|996.67|992.67|18
1619895250000|2021-05-01 18:54:10|996.73|992.73|996.61|992.61|996.73|992.73|996.58|992.58|22
1619895260000|2021-05-01 18:54:20|996.47|992.47|996.57|992.57|996.57|992.57|996.44|992.44|13
1619895270000|2021-05-01 18:54:30|996.68|992.68|997.13|993.13|997.15|993.15|996.68|992.68|18
1619895280000|2021-05-01 18:54:40|997.12|993.12|996.82|992.82|997.12|993.12|996.82|992.82|18
1619895290000|2021-05-01 18:54:50|996.88|992.88|996.88|992.88|996.88|992.88|996.54|992.54|24
1619895300000|2021-05-01 18:55:00|996.92|992.92|996.88|992.88|996.92|992.92|996.78|992.78|18
1619895310000|2021-05-01 18:55:10|996.93|992.93|996.59|992.59|996.93|992.93|996.59|992.59|21
1619895320000|2021-05-01 18:55:20|996.6|992.6|996.38|992.38|996.6|992.6|996.28|992.28|21
1619895330000|2021-05-01 18:55:30|996.37|992.37|996.54|992.54|996.55|992.55|996.37|992.37|21
1619895340000|2021-05-01 18:55:40|996.53|992.53|996.45|992.45|996.55|992.55|996.43|992.43|16
1619895350000|2021-05-01 18:55:50|996.43|992.43|996.33|992.33|996.62|992.62|996.33|992.33|20
1619895360000|2021-05-01 18:56:00|996.22|992.22|996.59|992.59|996.59|992.59|996.18|992.18|19
1619895370000|2021-05-01 18:56:10|996.57|992.57|996.75|992.75|996.75|992.75|996.49|992.49|17
1619895380000|2021-05-01 18:56:20|996.74|992.74|997.18|993.18|997.2|993.2|996.74|992.74|17
1619895390000|2021-05-01 18:56:30|997.27|993.27|997.16|993.16|997.28|993.28|997.14|993.14|19
1619895400000|2021-05-01 18:56:40|997.18|993.18|997.1|993.1|997.34|993.34|997.1|993.1|23
1619895410000|2021-05-01 18:56:50|997.04|993.04|997.38|993.38|997.45|993.45|997.04|993.04|22
1619895420000|2021-05-01 18:57:00|997.37|993.37|996.97|992.97|997.4|993.4|996.74|992.74|21
1619895430000|2021-05-01 18:57:10|996.98|992.98|997.55|993.55|997.55|993.55|996.98|992.98|20
1619895440000|2021-05-01 18:57:20|997.52|993.52|997.66|993.66|997.68|993.68|997.52|993.52|19
1619895450000|2021-05-01 18:57:30|997.67|993.67|997.66|993.66|997.68|993.68|997.54|993.54|16
1619895460000|2021-05-01 18:57:40|997.61|993.61|997.74|993.74|997.75|993.75|997.5|993.5|21
1619895470000|2021-05-01 18:57:50|997.76|993.76|997.62|993.62|997.77|993.77|997.55|993.55|23
1619895480000|2021-05-01 18:58:00|997.64|993.64|997.9|993.9|997.93|993.93|997.64|993.64|14
1619895490000|2021-05-01 18:58:10|997.89|993.89|998.02|994.02|998.02|994.02|997.88|993.88|15
1619895500000|2021-05-01 18:58:20|997.99|993.99|997.91|993.91|997.99|993.99|997.88|993.88|12
1619895510000|2021-05-01 18:58:30|997.9|993.9|997.94|993.94|997.94|993.94|997.9|993.9|3
1619895520000|2021-05-01 18:58:40|997.93|993.93|997.87|993.87|998.08|994.08|997.87|993.87|14
1619895530000|2021-05-01 18:58:50|997.83|993.83|997.94|993.94|997.94|993.94|997.76|993.76|19
1619895540000|2021-05-01 18:59:00|997.95|993.95|997.87|993.87|997.95|993.95|997.85|993.85|19
1619895550000|2021-05-01 18:59:10|997.88|993.88|997.4|993.4|997.88|993.88|997.4|993.4|15
1619895560000|2021-05-01 18:59:20|997.41|993.41|997.49|993.49|997.5|993.5|997.41|993.41|12
1619895570000|2021-05-01 18:59:30|997.47|993.47|997.47|993.47|997.49|993.49|997.46|993.46|10
1619895580000|2021-05-01 18:59:40|997.48|993.48|997.53|993.53|997.55|993.55|997.47|993.47|10
1619895590000|2021-05-01 18:59:50|997.54|993.54|997.7|993.7|997.82|993.82|997.52|993.52|20
1619895600000|2021-05-01 19:00:00|997.71|993.71|997.53|993.53|997.74|993.74|997.52|993.52|21
1619895610000|2021-05-01 19:00:10|997.5|993.5|996.99|992.99|997.51|993.51|996.99|992.99|9
1619895620000|2021-05-01 19:00:20|996.98|992.98|997.19|993.19|997.59|993.59|996.98|992.98|18
1619895630000|2021-05-01 19:00:30|997.2|993.2|997.17|993.17|997.2|993.2|997.1|993.1|18
1619895640000|2021-05-01 19:00:40|997.21|993.21|997.54|993.54|997.55|993.55|997.21|993.21|18
1619895650000|2021-05-01 19:00:50|997.51|993.51|997.59|993.59|997.78|993.78|997.51|993.51|21
1619895660000|2021-05-01 19:01:00|997.58|993.58|997.58|993.58|997.6|993.6|997.57|993.57|13
1619895670000|2021-05-01 19:01:10|997.53|993.53|997.78|993.78|997.78|993.78|997.49|993.49|17
1619895680000|2021-05-01 19:01:20|997.77|993.77|997.7|993.7|997.77|993.77|997.58|993.58|15
1619895690000|2021-05-01 19:01:30|997.61|993.61|997.68|993.68|997.79|993.79|997.59|993.59|20
1619895700000|2021-05-01 19:01:40|997.67|993.67|997.26|993.26|997.7|993.7|997.21|993.21|24
1619895710000|2021-05-01 19:01:50|997.21|993.21|997.26|993.26|997.29|993.29|997.21|993.21|15
1619895720000|2021-05-01 19:02:00|997.28|993.28|997.54|993.54|997.58|993.58|997.28|993.28|23
1619895730000|2021-05-01 19:02:10|997.55|993.55|997.46|993.46|997.55|993.55|997.39|993.39|25
1619895740000|2021-05-01 19:02:20|997.41|993.41|997.11|993.11|997.49|993.49|997.11|993.11|15
1619895750000|2021-05-01 19:02:30|997.1|993.1|997.13|993.13|997.15|993.15|997.08|993.08|14
1619895760000|2021-05-01 19:02:40|997.2|993.2|997.24|993.24|997.31|993.31|997.2|993.2|15
1619895770000|2021-05-01 19:02:50|997.15|993.15|997.57|993.57|997.59|993.59|997.11|993.11|16
1619895780000|2021-05-01 19:03:00|997.54|993.54|997.45|993.45|997.56|993.56|997.45|993.45|17
1619895790000|2021-05-01 19:03:10|997.44|993.44|997.12|993.12|997.44|993.44|997.12|993.12|13
1619895800000|2021-05-01 19:03:20|997.13|993.13|996.69|992.69|997.13|993.13|996.69|992.69|19
1619895810000|2021-05-01 19:03:30|996.67|992.67|996.53|992.53|996.67|992.67|996.38|992.38|23
1619895820000|2021-05-01 19:03:40|996.44|992.44|996.47|992.47|996.62|992.62|996.41|992.41|23
1619895830000|2021-05-01 19:03:50|996.5|992.5|996.53|992.53|996.72|992.72|996.49|992.49|20
1619895840000|2021-05-01 19:04:00|996.54|992.54|996.53|992.53|996.58|992.58|996.45|992.45|15
1619895850000|2021-05-01 19:04:10|996.32|992.32|996.25|992.25|996.32|992.32|996.24|992.24|20
1619895860000|2021-05-01 19:04:20|996.24|992.24|996.1|992.1|996.24|992.24|995.97|991.97|16
1619895870000|2021-05-01 19:04:30|996.07|992.07|996.09|992.09|996.12|992.12|996.03|992.03|15
1619895880000|2021-05-01 19:04:40|996.07|992.07|996.38|992.38|996.53|992.53|996.07|992.07|16
1619895890000|2021-05-01 19:04:50|996.35|992.35|996.35|992.35|996.44|992.44|996.35|992.35|19
1619895900000|2021-05-01 19:05:00|996.36|992.36|997.26|993.26|997.26|993.26|996.31|992.31|20
1619895910000|2021-05-01 19:05:10|997.25|993.25|997.45|993.45|997.45|993.45|997.22|993.22|9
1619895920000|2021-05-01 19:05:20|997.48|993.48|997.25|993.25|997.48|993.48|997.24|993.24|13
1619895930000|2021-05-01 19:05:30|997.27|993.27|996.79|992.79|997.27|993.27|996.79|992.79|18
1619895940000|2021-05-01 19:05:40|996.78|992.78|996.85|992.85|996.9|992.9|996.75|992.75|18
1619895950000|2021-05-01 19:05:50|996.78|992.78|996.56|992.56|996.8|992.8|996.56|992.56|13
1619895960000|2021-05-01 19:06:00|996.57|992.57|996.79|992.79|996.88|992.88|996.47|992.47|18
1619895970000|2021-05-01 19:06:10|996.8|992.8|996.53|992.53|996.8|992.8|996.53|992.53|13
1619895980000|2021-05-01 19:06:20|996.54|992.54|996.6|992.6|996.68|992.68|996.54|992.54|11
1619895990000|2021-05-01 19:06:30|996.62|992.62|996.6|992.6|996.64|992.64|996.6|992.6|5
1619896000000|2021-05-01 19:06:40|996.58|992.58|996.62|992.62|996.62|992.62|996.53|992.53|11
1619896010000|2021-05-01 19:06:50|996.76|992.76|996.38|992.38|996.9|992.9|996.38|992.38|23
1619896020000|2021-05-01 19:07:00|996.27|992.27|996.38|992.38|996.42|992.42|996.27|992.27|9
1619896030000|2021-05-01 19:07:10|996.37|992.37|996.66|992.66|996.68|992.68|996.37|992.37|20
1619896040000|2021-05-01 19:07:20|996.68|992.68|996.54|992.54|996.68|992.68|996.51|992.51|17
1619896050000|2021-05-01 19:07:30|996.59|992.59|996.29|992.29|996.59|992.59|996.19|992.19|19
1619896060000|2021-05-01 19:07:40|996.28|992.28|996.22|992.22|996.55|992.55|996.17|992.17|20
1619896070000|2021-05-01 19:07:50|996.08|992.08|996.04|992.04|996.24|992.24|996.01|992.01|20
1619896080000|2021-05-01 19:08:00|996.05|992.05|996.77|992.77|996.77|992.77|996.05|992.05|22
1619896090000|2021-05-01 19:08:10|996.84|992.84|996.31|992.31|996.85|992.85|996.31|992.31|22
1619896100000|2021-05-01 19:08:20|996.38|992.38|996.09|992.09|996.42|992.42|996.08|992.08|24
1619896110000|2021-05-01 19:08:30|996.08|992.08|996.12|992.12|996.22|992.22|996.08|992.08|25
1619896120000|2021-05-01 19:08:40|996.09|992.09|996.12|992.12|996.15|992.15|996.04|992.04|21
1619896130000|2021-05-01 19:08:50|996.1|992.1|996.1|992.1|996.21|992.21|996.05|992.05|14
1619896140000|2021-05-01 19:09:00|996.14|992.14|996.46|992.46|996.47|992.47|996.07|992.07|19
1619896150000|2021-05-01 19:09:10|996.51|992.51|996.51|992.51|996.74|992.74|996.45|992.45|24
1619896160000|2021-05-01 19:09:20|996.52|992.52|996.5|992.5|996.65|992.65|996.49|992.49|10
1619896170000|2021-05-01 19:09:30|996.49|992.49|996.55|992.55|996.57|992.57|996.48|992.48|17
1619896180000|2021-05-01 19:09:40|996.56|992.56|996.97|992.97|996.97|992.97|996.56|992.56|16
1619896190000|2021-05-01 19:09:50|996.96|992.96|996.56|992.56|996.96|992.96|996.49|992.49|19
1619896200000|2021-05-01 19:10:00|996.58|992.58|996.53|992.53|996.61|992.61|996.38|992.38|20
1619896210000|2021-05-01 19:10:10|996.51|992.51|996.7|992.7|996.75|992.75|996.49|992.49|16
1619896220000|2021-05-01 19:10:20|996.71|992.71|996.76|992.76|996.78|992.78|996.61|992.61|21
1619896230000|2021-05-01 19:10:30|996.79|992.79|996.37|992.37|996.79|992.79|996.2|992.2|24
1619896240000|2021-05-01 19:10:40|996.36|992.36|996.33|992.33|996.42|992.42|996.24|992.24|22
1619896250000|2021-05-01 19:10:50|996.34|992.34|996.45|992.45|996.53|992.53|996.33|992.33|18
1619896260000|2021-05-01 19:11:00|996.42|992.42|996.35|992.35|996.42|992.42|996.27|992.27|13
1619896270000|2021-05-01 19:11:10|996.42|992.42|996.55|992.55|996.63|992.63|996.39|992.39|18
1619896280000|2021-05-01 19:11:20|996.61|992.61|996.94|992.94|996.94|992.94|996.54|992.54|21
1619896290000|2021-05-01 19:11:30|996.95|992.95|996.97|992.97|997|993|996.89|992.89|25
1619896300000|2021-05-01 19:11:40|996.95|992.95|996.96|992.96|996.98|992.98|996.82|992.82|23
1619896310000|2021-05-01 19:11:50|996.9|992.9|996.53|992.53|996.93|992.93|996.53|992.53|22
1619896320000|2021-05-01 19:12:00|996.51|992.51|996.77|992.77|996.78|992.78|996.51|992.51|20
1619896330000|2021-05-01 19:12:10|996.79|992.79|997.03|993.03|997.06|993.06|996.79|992.79|11
1619896340000|2021-05-01 19:12:20|997.02|993.02|997.04|993.04|997.09|993.09|996.9|992.9|19
1619896350000|2021-05-01 19:12:30|997.05|993.05|996.77|992.77|997.1|993.1|996.74|992.74|20
1619896360000|2021-05-01 19:12:40|996.83|992.83|996.57|992.57|996.83|992.83|996.54|992.54|20
1619896370000|2021-05-01 19:12:50|996.56|992.56|996.31|992.31|996.62|992.62|996.3|992.3|19
1619896380000|2021-05-01 19:13:00|996.33|992.33|996.94|992.94|996.94|992.94|996.33|992.33|16
1619896390000|2021-05-01 19:13:10|997.02|993.02|997|993|997.04|993.04|996.96|992.96|19
1619896400000|2021-05-01 19:13:20|996.99|992.99|997|993|997.02|993.02|996.99|992.99|12
1619896410000|2021-05-01 19:13:30|996.87|992.87|996.42|992.42|996.87|992.87|996.42|992.42|12
1619896420000|2021-05-01 19:13:40|996.48|992.48|996.53|992.53|996.59|992.59|996.38|992.38|20
1619896430000|2021-05-01 19:13:50|996.52|992.52|996.98|992.98|996.98|992.98|996.52|992.52|20
1619896440000|2021-05-01 19:14:00|996.91|992.91|996.88|992.88|997.05|993.05|996.84|992.84|15
1619896450000|2021-05-01 19:14:10|996.86|992.86|996.77|992.77|996.9|992.9|996.77|992.77|17
1619896460000|2021-05-01 19:14:20|996.76|992.76|996.83|992.83|996.89|992.89|996.76|992.76|18
1619896470000|2021-05-01 19:14:30|996.85|992.85|996.84|992.84|996.88|992.88|996.76|992.76|15
1619896480000|2021-05-01 19:14:40|996.8|992.8|996.9|992.9|996.93|992.93|996.78|992.78|16
1619896490000|2021-05-01 19:14:50|996.91|992.91|996.87|992.87|996.95|992.95|996.87|992.87|20
1619896500000|2021-05-01 19:15:00|996.88|992.88|996.83|992.83|996.92|992.92|996.8|992.8|16
1619896510000|2021-05-01 19:15:10|996.85|992.85|996.44|992.44|996.85|992.85|996.37|992.37|21
1619896520000|2021-05-01 19:15:20|996.39|992.39|996.32|992.32|996.45|992.45|996.32|992.32|20
1619896530000|2021-05-01 19:15:30|996.31|992.31|996.65|992.65|996.65|992.65|996.31|992.31|24
1619896540000|2021-05-01 19:15:40|996.71|992.71|996.39|992.39|996.74|992.74|996.39|992.39|17
1619896550000|2021-05-01 19:15:50|996.32|992.32|996.4|992.4|996.58|992.58|996.28|992.28|17
1619896560000|2021-05-01 19:16:00|996.42|992.42|996.13|992.13|996.42|992.42|996.12|992.12|15
1619896570000|2021-05-01 19:16:10|996.23|992.23|996.91|992.91|996.92|992.92|996.23|992.23|21
1619896580000|2021-05-01 19:16:20|996.81|992.81|996.55|992.55|996.81|992.81|996.55|992.55|18
1619896590000|2021-05-01 19:16:30|996.59|992.59|997.06|993.06|997.08|993.08|996.59|992.59|21
1619896600000|2021-05-01 19:16:40|997.03|993.03|996.71|992.71|997.05|993.05|996.71|992.71|21
1619896610000|2021-05-01 19:16:50|996.69|992.69|996.62|992.62|996.69|992.69|996.01|992.01|26
1619896620000|2021-05-01 19:17:00|996.74|992.74|996.85|992.85|996.85|992.85|996.36|992.36|23
1619896630000|2021-05-01 19:17:10|996.86|992.86|997.1|993.1|997.11|993.11|996.79|992.79|22
1619896640000|2021-05-01 19:17:20|997.12|993.12|996.71|992.71|997.13|993.13|996.71|992.71|26
1619896650000|2021-05-01 19:17:30|996.64|992.64|996.58|992.58|996.66|992.66|996.48|992.48|25
1619896660000|2021-05-01 19:17:40|996.62|992.62|996.4|992.4|996.68|992.68|996.38|992.38|20
1619896670000|2021-05-01 19:17:50|996.38|992.38|996.4|992.4|996.51|992.51|996.36|992.36|16
1619896680000|2021-05-01 19:18:00|996.48|992.48|996.57|992.57|996.58|992.58|996.23|992.23|24
1619896690000|2021-05-01 19:18:10|996.56|992.56|996.81|992.81|997.08|993.08|996.44|992.44|20
1619896700000|2021-05-01 19:18:20|996.82|992.82|996.37|992.37|996.82|992.82|996.37|992.37|21
1619896710000|2021-05-01 19:18:30|996.4|992.4|996.36|992.36|996.43|992.43|996.36|992.36|16
1619896720000|2021-05-01 19:18:40|996.38|992.38|996.53|992.53|996.53|992.53|996.28|992.28|19
1619896730000|2021-05-01 19:18:50|996.65|992.65|996.74|992.74|996.74|992.74|996.55|992.55|17
1619896740000|2021-05-01 19:19:00|996.68|992.68|996.94|992.94|996.96|992.96|996.67|992.67|19
1619896750000|2021-05-01 19:19:10|997.01|993.01|997.31|993.31|997.31|993.31|997.01|993.01|16
1619896760000|2021-05-01 19:19:20|997.33|993.33|998|994|998.03|994.03|997.33|993.33|18
1619896770000|2021-05-01 19:19:30|997.99|993.99|997.81|993.81|998.02|994.02|997.79|993.79|22
1619896780000|2021-05-01 19:19:40|997.82|993.82|997.94|993.94|997.96|993.96|997.82|993.82|13
1619896790000|2021-05-01 19:19:50|997.99|993.99|998.05|994.05|998.05|994.05|997.91|993.91|12
1619896800000|2021-05-01 19:20:00|998.04|994.04|997.42|993.42|998.04|994.04|997.38|993.38|26
1619896810000|2021-05-01 19:20:10|997.43|993.43|997.45|993.45|997.52|993.52|997.41|993.41|20
1619896820000|2021-05-01 19:20:20|997.46|993.46|997.23|993.23|997.53|993.53|997.22|993.22|24
1619896830000|2021-05-01 19:20:30|997.33|993.33|997.55|993.55|997.61|993.61|997.24|993.24|24
1619896840000|2021-05-01 19:20:40|997.48|993.48|997.74|993.74|997.93|993.93|997.46|993.46|26
1619896850000|2021-05-01 19:20:50|997.8|993.8|997.62|993.62|997.81|993.81|997.52|993.52|21
1619896860000|2021-05-01 19:21:00|997.57|993.57|997.9|993.9|997.9|993.9|997.52|993.52|19
1619896870000|2021-05-01 19:21:10|997.95|993.95|997.91|993.91|997.97|993.97|997.78|993.78|24
1619896880000|2021-05-01 19:21:20|997.9|993.9|998.01|994.01|998.01|994.01|997.72|993.72|18
1619896890000|2021-05-01 19:21:30|998|994|998.14|994.14|998.19|994.19|998|994|22
1619896900000|2021-05-01 19:21:40|998.1|994.1|997.73|993.73|998.15|994.15|997.73|993.73|26
1619896910000|2021-05-01 19:21:50|997.76|993.76|997.82|993.82|997.82|993.82|997.75|993.75|14
1619896920000|2021-05-01 19:22:00|997.94|993.94|998.15|994.15|998.15|994.15|997.91|993.91|14
1619896930000|2021-05-01 19:22:10|998.19|994.19|998.58|994.58|998.58|994.58|998.15|994.15|23
1619896940000|2021-05-01 19:22:20|998.59|994.59|998.51|994.51|998.67|994.67|998.51|994.51|15
1619896950000|2021-05-01 19:22:30|998.52|994.52|998.61|994.61|998.62|994.62|998.5|994.5|10
1619896960000|2021-05-01 19:22:40|998.6|994.6|998.56|994.56|998.63|994.63|998.51|994.51|15
1619896970000|2021-05-01 19:22:50|998.61|994.61|998.7|994.7|998.72|994.72|998.61|994.61|13
1619896980000|2021-05-01 19:23:00|998.68|994.68|1000.14|996.14|1000.14|996.14|998.62|994.62|21
1619896990000|2021-05-01 19:23:10|1000.11|996.11|1000.42|996.42|1000.42|996.42|1000.11|996.11|24
1619897000000|2021-05-01 19:23:20|1000.41|996.41|1000.52|996.52|1000.52|996.52|1000.16|996.16|24
1619897010000|2021-05-01 19:23:30|1000.51|996.51|1000.64|996.64|1000.72|996.72|1000.48|996.48|22
1619897020000|2021-05-01 19:23:40|1000.67|996.67|1000.05|996.05|1000.67|996.67|1000.05|996.05|23
1619897030000|2021-05-01 19:23:50|1000.03|996.03|1000.53|996.53|1000.53|996.53|999.37|995.37|22
1619897040000|2021-05-01 19:24:00|1000.6|996.6|1000.44|996.44|1000.6|996.6|999.94|995.94|25
1619897050000|2021-05-01 19:24:10|1000.46|996.46|1000|996|1000.46|996.46|1000|996|25
1619897060000|2021-05-01 19:24:20|1000.01|996.01|1000.09|996.09|1000.22|996.22|999.99|995.99|27
1619897070000|2021-05-01 19:24:30|1000.14|996.14|999.27|995.27|1000.14|996.14|998.91|994.91|28
1619897080000|2021-05-01 19:24:40|999.2|995.2|999.57|995.57|999.67|995.67|999.2|995.2|26
1619897090000|2021-05-01 19:24:50|999.64|995.64|999.4|995.4|1000.14|996.14|999.4|995.4|26
1619897100000|2021-05-01 19:25:00|999.41|995.41|999.45|995.45|999.46|995.46|999.34|995.34|19
1619897110000|2021-05-01 19:25:10|999.49|995.49|999.29|995.29|999.53|995.53|999.27|995.27|19
1619897120000|2021-05-01 19:25:20|999.34|995.34|999.33|995.33|999.49|995.49|999.28|995.28|14
1619897130000|2021-05-01 19:25:30|999.36|995.36|1000.18|996.18|1000.31|996.31|999.36|995.36|24
1619897140000|2021-05-01 19:25:40|1000.16|996.16|999.68|995.68|1000.18|996.18|999.68|995.68|21
1619897150000|2021-05-01 19:25:50|999.73|995.73|1000.38|996.38|1000.39|996.39|999.69|995.69|25
1619897160000|2021-05-01 19:26:00|1000.34|996.34|1000.45|996.45|1000.49|996.49|1000.3|996.3|13
1619897170000|2021-05-01 19:26:10|1000.53|996.53|1000.45|996.45|1000.57|996.57|1000.22|996.22|12
1619897180000|2021-05-01 19:26:20|1000.47|996.47|1000.81|996.81|1000.81|996.81|1000.47|996.47|9
1619897190000|2021-05-01 19:26:30|1000.8|996.8|1000.86|996.86|1000.86|996.86|1000.67|996.67|19
1619897200000|2021-05-01 19:26:40|1000.72|996.72|1000.69|996.69|1000.78|996.78|1000.69|996.69|19
1619897210000|2021-05-01 19:26:50|1000.7|996.7|1000.77|996.77|1000.96|996.96|1000.66|996.66|19
1619897220000|2021-05-01 19:27:00|1000.82|996.82|1000.9|996.9|1000.94|996.94|1000.81|996.81|18
1619897230000|2021-05-01 19:27:10|1000.92|996.92|1000.94|996.94|1000.94|996.94|1000.82|996.82|13
1619897240000|2021-05-01 19:27:20|1000.93|996.93|1001.13|997.13|1001.13|997.13|1000.88|996.88|23
1619897250000|2021-05-01 19:27:30|1001.14|997.14|1001.08|997.08|1001.2|997.2|1001.02|997.02|23
1619897260000|2021-05-01 19:27:40|1001.06|997.06|1003.47|999.47|1003.47|999.47|1000.94|996.94|25
1619897270000|2021-05-01 19:27:50|1003.44|999.44|1003.5|999.5|1003.64|999.64|1002.69|998.69|28
1619897280000|2021-05-01 19:28:00|1003.57|999.57|1003.52|999.52|1003.59|999.59|1003.1|999.1|27
1619897290000|2021-05-01 19:28:10|1003.37|999.37|1003.65|999.65|1003.87|999.87|1003.3|999.3|28
1619897300000|2021-05-01 19:28:20|1003.55|999.55|1004.51|1000.51|1004.51|1000.51|1003.55|999.55|26
1619897310000|2021-05-01 19:28:30|1004.71|1000.71|1004.5|1000.5|1004.75|1000.75|1004.09|1000.09|27
1619897320000|2021-05-01 19:28:40|1004.43|1000.43|1005.01|1001.01|1005.01|1001.01|1004.25|1000.25|26
1619897330000|2021-05-01 19:28:50|1004.89|1000.89|1004.47|1000.47|1004.91|1000.91|1004.36|1000.36|28
1619897340000|2021-05-01 19:29:00|1004.52|1000.52|1005.5|1001.5|1005.53|1001.53|1004.52|1000.52|25
1619897350000|2021-05-01 19:29:10|1005.39|1001.39|1005.52|1001.52|1005.54|1001.54|1005.18|1001.18|28
1619897360000|2021-05-01 19:29:20|1005.53|1001.53|1005.43|1001.43|1005.61|1001.61|1005.4|1001.4|21
1619897370000|2021-05-01 19:29:30|1005.42|1001.42|1005.5|1001.5|1005.62|1001.62|1005.39|1001.39|20
1619897380000|2021-05-01 19:29:40|1005.51|1001.51|1006.02|1002.02|1006.44|1002.44|1005.47|1001.47|25
1619897390000|2021-05-01 19:29:50|1006.12|1002.12|1006.18|1002.18|1006.47|1002.47|1006.12|1002.12|24
1619897400000|2021-05-01 19:30:00|1006.2|1002.2|1006.02|1002.02|1006.2|1002.2|1005.77|1001.77|28
1619897410000|2021-05-01 19:30:10|1006|1002|1005.82|1001.82|1006|1002|1005.61|1001.61|24
1619897420000|2021-05-01 19:30:20|1005.83|1001.83|1006.21|1002.21|1006.27|1002.27|1005.77|1001.77|25
1619897430000|2021-05-01 19:30:30|1006.19|1002.19|1005.7|1001.7|1006.19|1002.19|1005.65|1001.65|22
1619897440000|2021-05-01 19:30:40|1005.71|1001.71|1005.93|1001.93|1006.03|1002.03|1005.7|1001.7|23
1619897450000|2021-05-01 19:30:50|1005.82|1001.82|1005.62|1001.62|1005.82|1001.82|1005.46|1001.46|22
1619897460000|2021-05-01 19:31:00|1005.61|1001.61|1005.78|1001.78|1005.85|1001.85|1005.61|1001.61|14
1619897470000|2021-05-01 19:31:10|1005.79|1001.79|1005.88|1001.88|1005.94|1001.94|1005.68|1001.68|22
1619897480000|2021-05-01 19:31:20|1005.89|1001.89|1005.85|1001.85|1005.93|1001.93|1005.85|1001.85|22
1619897490000|2021-05-01 19:31:30|1005.8|1001.8|1005.77|1001.77|1005.85|1001.85|1005.62|1001.62|21
1619897500000|2021-05-01 19:31:40|1005.82|1001.82|1005.96|1001.96|1005.96|1001.96|1005.78|1001.78|16
1619897510000|2021-05-01 19:31:50|1005.98|1001.98|1005.49|1001.49|1005.99|1001.99|1005.48|1001.48|23
1619897520000|2021-05-01 19:32:00|1005.52|1001.52|1005.56|1001.56|1005.59|1001.59|1005.44|1001.44|18
1619897530000|2021-05-01 19:32:10|1005.58|1001.58|1005.08|1001.08|1005.58|1001.58|1005.06|1001.06|23
1619897540000|2021-05-01 19:32:20|1005.05|1001.05|1004.26|1000.26|1005.07|1001.07|1004.15|1000.15|25
1619897550000|2021-05-01 19:32:30|1004.27|1000.27|1003.99|999.99|1004.32|1000.32|1003.98|999.98|25
1619897560000|2021-05-01 19:32:40|1003.88|999.88|1003.27|999.27|1003.88|999.88|1003.27|999.27|17
1619897570000|2021-05-01 19:32:50|1003.16|999.16|1001.56|997.56|1003.16|999.16|1001.35|997.35|26
1619897580000|2021-05-01 19:33:00|1001.57|997.57|1001.33|997.33|1001.64|997.64|1001.33|997.33|23
1619897590000|2021-05-01 19:33:10|1001.32|997.32|1001.99|997.99|1001.99|997.99|1001.32|997.32|23
1619897600000|2021-05-01 19:33:20|1002|998|1002.2|998.2|1002.22|998.22|1001.99|997.99|23
1619897610000|2021-05-01 19:33:30|1002.22|998.22|1002.15|998.15|1002.22|998.22|1001.96|997.96|24
1619897620000|2021-05-01 19:33:40|1002.16|998.16|1002.53|998.53|1002.6|998.6|1002.16|998.16|19
1619897630000|2021-05-01 19:33:50|1002.54|998.54|1002.15|998.15|1002.78|998.78|1002.15|998.15|22
1619897640000|2021-05-01 19:34:00|1002.22|998.22|1002.78|998.78|1002.86|998.86|1002.21|998.21|25
1619897650000|2021-05-01 19:34:10|1002.76|998.76|1002.76|998.76|1002.85|998.85|1002.66|998.66|21
1619897660000|2021-05-01 19:34:20|1002.75|998.75|1002.25|998.25|1002.77|998.77|1002.15|998.15|25
1619897670000|2021-05-01 19:34:30|1002.26|998.26|1001.87|997.87|1002.29|998.29|1001.87|997.87|19
1619897680000|2021-05-01 19:34:40|1001.84|997.84|1001.43|997.43|1001.84|997.84|1001.41|997.41|19
1619897690000|2021-05-01 19:34:50|1001.44|997.44|1001.52|997.52|1001.62|997.62|1001.35|997.35|23
1619897700000|2021-05-01 19:35:00|1001.56|997.56|1001.36|997.36|1001.66|997.66|1001.36|997.36|20
1619897710000|2021-05-01 19:35:10|1001.39|997.39|1001.46|997.46|1001.5|997.5|1001.37|997.37|19
1619897720000|2021-05-01 19:35:20|1001.45|997.45|1001.73|997.73|1001.8|997.8|1001.38|997.38|21
1619897730000|2021-05-01 19:35:30|1001.72|997.72|1001.47|997.47|1001.73|997.73|1001.44|997.44|17
1619897740000|2021-05-01 19:35:40|1001.46|997.46|1001.45|997.45|1001.47|997.47|1001.4|997.4|12
1619897750000|2021-05-01 19:35:50|1001.46|997.46|1001.46|997.46|1001.47|997.47|1001.43|997.43|7
1619897760000|2021-05-01 19:36:00|1001.45|997.45|1001.84|997.84|1001.85|997.85|1001.44|997.44|18
1619897770000|2021-05-01 19:36:10|1001.83|997.83|1002.03|998.03|1002.23|998.23|1001.83|997.83|16
1619897780000|2021-05-01 19:36:20|1001.8|997.8|1001.91|997.91|1001.98|997.98|1001.74|997.74|24
1619897790000|2021-05-01 19:36:30|1001.9|997.9|1001.58|997.58|1001.91|997.91|1001.58|997.58|16
1619897800000|2021-05-01 19:36:40|1001.63|997.63|1001.66|997.66|1001.75|997.75|1001.63|997.63|21
1619897810000|2021-05-01 19:36:50|1001.69|997.69|1002.16|998.16|1002.19|998.19|1001.64|997.64|20
1619897820000|2021-05-01 19:37:00|1002.19|998.19|1002.23|998.23|1002.3|998.3|1002.19|998.19|19
1619897830000|2021-05-01 19:37:10|1002.24|998.24|1002.25|998.25|1002.25|998.25|1002.21|998.21|11
1619897840000|2021-05-01 19:37:20|1002.24|998.24|1002.28|998.28|1002.29|998.29|1002.23|998.23|16
1619897850000|2021-05-01 19:37:30|1002.26|998.26|1002.06|998.06|1002.27|998.27|1002.02|998.02|13
1619897860000|2021-05-01 19:37:40|1002.1|998.1|1002.05|998.05|1002.12|998.12|1002.04|998.04|16
1619897870000|2021-05-01 19:37:50|1002.02|998.02|1001.8|997.8|1002.02|998.02|1001.77|997.77|19
1619897880000|2021-05-01 19:38:00|1001.76|997.76|1002.29|998.29|1002.29|998.29|1001.74|997.74|24
1619897890000|2021-05-01 19:38:10|1002.31|998.31|1002.34|998.34|1002.42|998.42|1002.3|998.3|20
1619897900000|2021-05-01 19:38:20|1002.35|998.35|1002.45|998.45|1002.46|998.46|1002.34|998.34|14
1619897910000|2021-05-01 19:38:30|1002.44|998.44|1002.46|998.46|1002.47|998.47|1002.44|998.44|13
1619897920000|2021-05-01 19:38:40|1002.45|998.45|1002.81|998.81|1002.82|998.82|1002.38|998.38|19
1619897930000|2021-05-01 19:38:50|1002.82|998.82|1003.01|999.01|1003.28|999.28|1002.82|998.82|22
1619897940000|2021-05-01 19:39:00|1002.63|998.63|1003.17|999.17|1003.18|999.18|1002.59|998.59|18
1619897950000|2021-05-01 19:39:10|1003.18|999.18|1003.72|999.72|1003.81|999.81|1003.18|999.18|21
1619897960000|2021-05-01 19:39:20|1003.65|999.65|1003.66|999.66|1003.85|999.85|1003.56|999.56|21
1619897970000|2021-05-01 19:39:30|1003.65|999.65|1004.25|1000.25|1004.25|1000.25|1003.65|999.65|19
1619897980000|2021-05-01 19:39:40|1004.21|1000.21|1003.62|999.62|1004.21|1000.21|1003.62|999.62|22
1619897990000|2021-05-01 19:39:50|1003.58|999.58|1004.27|1000.27|1004.27|1000.27|1003.52|999.52|25
1619898000000|2021-05-01 19:40:00|1004.28|1000.28|1005.69|1001.69|1005.69|1001.69|1004.25|1000.25|25
1619898010000|2021-05-01 19:40:10|1005.7|1001.7|1005.09|1001.09|1005.92|1001.92|1005.09|1001.09|26
1619898020000|2021-05-01 19:40:20|1005.04|1001.04|1003.95|999.95|1005.06|1001.06|1003.81|999.81|28
1619898030000|2021-05-01 19:40:30|1003.87|999.87|1004.13|1000.13|1004.13|1000.13|1003.75|999.75|21
1619898040000|2021-05-01 19:40:40|1004.12|1000.12|1003.87|999.87|1004.33|1000.33|1003.87|999.87|22
1619898050000|2021-05-01 19:40:50|1003.67|999.67|1003.14|999.14|1003.74|999.74|1003.13|999.13|20
1619898060000|2021-05-01 19:41:00|1003.17|999.17|1003.72|999.72|1003.8|999.8|1003.17|999.17|24
1619898070000|2021-05-01 19:41:10|1003.61|999.61|1003.53|999.53|1003.61|999.61|1003.45|999.45|23
1619898080000|2021-05-01 19:41:20|1003.51|999.51|1003.13|999.13|1003.51|999.51|1003.1|999.1|22
1619898090000|2021-05-01 19:41:30|1003.12|999.12|1002.48|998.48|1003.12|999.12|1002.47|998.47|21
1619898100000|2021-05-01 19:41:40|1002.49|998.49|1001.96|997.96|1002.73|998.73|1001.96|997.96|20
1619898110000|2021-05-01 19:41:50|1001.97|997.97|1002.49|998.49|1002.75|998.75|1001.87|997.87|26
1619898120000|2021-05-01 19:42:00|1002.48|998.48|1002.45|998.45|1002.78|998.78|1002.45|998.45|21
1619898130000|2021-05-01 19:42:10|1002.48|998.48|1002.6|998.6|1002.67|998.67|1002.48|998.48|18
1619898140000|2021-05-01 19:42:20|1002.59|998.59|1002.19|998.19|1002.59|998.59|1002.15|998.15|20
1619898150000|2021-05-01 19:42:30|1002.17|998.17|1001.87|997.87|1002.17|998.17|1001.86|997.86|17
1619898160000|2021-05-01 19:42:40|1001.86|997.86|1002.11|998.11|1002.15|998.15|1001.81|997.81|21
1619898170000|2021-05-01 19:42:50|1002.07|998.07|1002.48|998.48|1002.48|998.48|1002.06|998.06|20
1619898180000|2021-05-01 19:43:00|1002.5|998.5|1003.15|999.15|1003.22|999.22|1002.5|998.5|20
1619898190000|2021-05-01 19:43:10|1003.1|999.1|1002.62|998.62|1003.13|999.13|1002.62|998.62|25
1619898200000|2021-05-01 19:43:20|1002.65|998.65|1002.41|998.41|1002.65|998.65|1002.37|998.37|24
1619898210000|2021-05-01 19:43:30|1002.4|998.4|1002.61|998.61|1002.65|998.65|1002.4|998.4|12
1619898220000|2021-05-01 19:43:40|1002.66|998.66|1002.22|998.22|1002.66|998.66|1002.11|998.11|14
1619898230000|2021-05-01 19:43:50|1002.2|998.2|1002.48|998.48|1002.49|998.49|1002.2|998.2|19
1619898240000|2021-05-01 19:44:00|1002.42|998.42|1002.72|998.72|1002.72|998.72|1002.42|998.42|11
1619898250000|2021-05-01 19:44:10|1002.7|998.7|1002.65|998.65|1003.12|999.12|1002.65|998.65|17
1619898260000|2021-05-01 19:44:20|1002.64|998.64|1002.33|998.33|1002.64|998.64|1002.28|998.28|23
1619898270000|2021-05-01 19:44:30|1002.38|998.38|1002.55|998.55|1002.55|998.55|1002.3|998.3|18
1619898280000|2021-05-01 19:44:40|1002.57|998.57|1002.26|998.26|1002.57|998.57|1002.26|998.26|19
1619898290000|2021-05-01 19:44:50|1001.98|997.98|1001.84|997.84|1002|998|1001.82|997.82|19
1619898300000|2021-05-01 19:45:00|1001.86|997.86|1003.08|999.08|1003.09|999.09|1001.86|997.86|22
1619898310000|2021-05-01 19:45:10|1003.25|999.25|1003|999|1003.29|999.29|1002.85|998.85|27
1619898320000|2021-05-01 19:45:20|1002.99|998.99|1002.7|998.7|1003.09|999.09|1002.7|998.7|20
1619898330000|2021-05-01 19:45:30|1002.71|998.71|1002|998|1002.72|998.72|1001.99|997.99|14
1619898340000|2021-05-01 19:45:40|1001.99|997.99|1001.99|997.99|1002.01|998.01|1001.95|997.95|14
1619898350000|2021-05-01 19:45:50|1001.98|997.98|1002.19|998.19|1002.25|998.25|1001.98|997.98|17
1619898360000|2021-05-01 19:46:00|1002.17|998.17|1001.88|997.88|1002.17|998.17|1001.85|997.85|17
1619898370000|2021-05-01 19:46:10|1001.85|997.85|1002.11|998.11|1002.2|998.2|1001.85|997.85|19
1619898380000|2021-05-01 19:46:20|1002.1|998.1|1001.72|997.72|1002.1|998.1|1001.65|997.65|20
1619898390000|2021-05-01 19:46:30|1001.74|997.74|1001.97|997.97|1001.97|997.97|1001.72|997.72|20
1619898400000|2021-05-01 19:46:40|1002.03|998.03|1001.88|997.88|1002.04|998.04|1001.86|997.86|18
1619898410000|2021-05-01 19:46:50|1001.84|997.84|1001.92|997.92|1001.94|997.94|1001.84|997.84|15
1619898420000|2021-05-01 19:47:00|1001.93|997.93|1001.91|997.91|1001.93|997.93|1001.88|997.88|15
1619898430000|2021-05-01 19:47:10|1001.92|997.92|1002.21|998.21|1002.21|998.21|1001.79|997.79|22
1619898440000|2021-05-01 19:47:20|1002.2|998.2|1002.3|998.3|1002.31|998.31|1002.2|998.2|13
1619898450000|2021-05-01 19:47:30|1002.31|998.31|1002.29|998.29|1002.32|998.32|1002.23|998.23|16
1619898460000|2021-05-01 19:47:40|1002.28|998.28|1002.17|998.17|1002.28|998.28|1002.17|998.17|5
1619898470000|2021-05-01 19:47:50|1002.15|998.15|1002.2|998.2|1002.2|998.2|1002.13|998.13|13
1619898480000|2021-05-01 19:48:00|1002.19|998.19|1001.94|997.94|1002.19|998.19|1001.86|997.86|16
1619898490000|2021-05-01 19:48:10|1001.92|997.92|1001.67|997.67|1001.92|997.92|1001.62|997.62|17
1619898500000|2021-05-01 19:48:20|1001.77|997.77|1002.04|998.04|1002.44|998.44|1001.77|997.77|21
1619898510000|2021-05-01 19:48:30|1002.01|998.01|1002.12|998.12|1002.14|998.14|1002.01|998.01|16
1619898520000|2021-05-01 19:48:40|1002.07|998.07|1002.06|998.06|1002.12|998.12|1002.03|998.03|19
1619898530000|2021-05-01 19:48:50|1001.98|997.98|1001.69|997.69|1002|998|1001.69|997.69|15
1619898540000|2021-05-01 19:49:00|1001.62|997.62|1001.54|997.54|1001.65|997.65|1001.54|997.54|20
1619898550000|2021-05-01 19:49:10|1001.9|997.9|1001.79|997.79|1001.99|997.99|1001.75|997.75|21
1619898560000|2021-05-01 19:49:20|1001.81|997.81|1001.72|997.72|1001.82|997.82|1001.72|997.72|19
1619898570000|2021-05-01 19:49:30|1001.57|997.57|1001.66|997.66|1001.67|997.67|1001.51|997.51|22
1619898580000|2021-05-01 19:49:40|1001.59|997.59|1001.01|997.01|1001.65|997.65|1001|997|19
1619898590000|2021-05-01 19:49:50|1001|997|1001.15|997.15|1001.15|997.15|1001|997|20
1619898600000|2021-05-01 19:50:00|1001.13|997.13|1001.34|997.34|1001.34|997.34|1001.07|997.07|17
1619898610000|2021-05-01 19:50:10|1001.44|997.44|1001.45|997.45|1001.51|997.51|1001.44|997.44|14
1619898620000|2021-05-01 19:50:20|1001.44|997.44|1001.04|997.04|1001.45|997.45|1001.04|997.04|16
1619898630000|2021-05-01 19:50:30|1001.05|997.05|1001.51|997.51|1001.51|997.51|1001.05|997.05|23
1619898640000|2021-05-01 19:50:40|1001.76|997.76|1001.49|997.49|1001.99|997.99|1001.45|997.45|24
1619898650000|2021-05-01 19:50:50|1001.46|997.46|1001.33|997.33|1001.48|997.48|1001.3|997.3|23
1619898660000|2021-05-01 19:51:00|1001.31|997.31|1001.3|997.3|1001.33|997.33|1001.2|997.2|14
1619898670000|2021-05-01 19:51:10|1001.29|997.29|1001.29|997.29|1001.3|997.3|1001.27|997.27|7
1619898680000|2021-05-01 19:51:20|1001.27|997.27|1000.76|996.76|1001.27|997.27|1000.66|996.66|18
1619898690000|2021-05-01 19:51:30|1000.69|996.69|1000.71|996.71|1000.82|996.82|1000.69|996.69|17
1619898700000|2021-05-01 19:51:40|1000.74|996.74|1000.63|996.63|1000.74|996.74|1000.61|996.61|23
1619898710000|2021-05-01 19:51:50|1000.69|996.69|1000.72|996.72|1000.73|996.73|1000.67|996.67|12
1619898720000|2021-05-01 19:52:00|1000.71|996.71|1001.18|997.18|1001.18|997.18|1000.71|996.71|18
1619898730000|2021-05-01 19:52:10|1001.19|997.19|1001.2|997.2|1001.21|997.21|1001.14|997.14|18
1619898740000|2021-05-01 19:52:20|1001.18|997.18|1001.41|997.41|1001.43|997.43|1001.18|997.18|20
1619898750000|2021-05-01 19:52:30|1001.42|997.42|1001.44|997.44|1001.45|997.45|1001.4|997.4|13
1619898760000|2021-05-01 19:52:40|1001.45|997.45|1000.99|996.99|1001.46|997.46|1000.99|996.99|20
1619898770000|2021-05-01 19:52:50|1001.01|997.01|1000.68|996.68|1001.03|997.03|1000.68|996.68|17
1619898780000|2021-05-01 19:53:00|1000.74|996.74|1000.67|996.67|1000.77|996.77|1000.64|996.64|25
1619898790000|2021-05-01 19:53:10|1000.66|996.66|1001.31|997.31|1001.37|997.37|1000.59|996.59|23
1619898800000|2021-05-01 19:53:20|1001.29|997.29|1000.62|996.62|1001.3|997.3|1000.62|996.62|26
1619898810000|2021-05-01 19:53:30|1000.61|996.61|1000.77|996.77|1000.79|996.79|1000.47|996.47|22
1619898820000|2021-05-01 19:53:40|1000.73|996.73|1000.89|996.89|1001|997|1000.67|996.67|21
1619898830000|2021-05-01 19:53:50|1000.88|996.88|1000.86|996.86|1000.91|996.91|1000.69|996.69|21
1619898840000|2021-05-01 19:54:00|1000.88|996.88|1000.8|996.8|1000.88|996.88|1000.74|996.74|16
1619898850000|2021-05-01 19:54:10|1000.73|996.73|1001.2|997.2|1001.25|997.25|1000.72|996.72|25
1619898860000|2021-05-01 19:54:20|1001.21|997.21|1000.7|996.7|1001.21|997.21|1000.65|996.65|15
1619898870000|2021-05-01 19:54:30|1000.71|996.71|1000.72|996.72|1000.72|996.72|1000.68|996.68|11
1619898880000|2021-05-01 19:54:40|1000.76|996.76|1000.96|996.96|1000.99|996.99|1000.74|996.74|18
1619898890000|2021-05-01 19:54:50|1000.97|996.97|1000.72|996.72|1000.97|996.97|1000.71|996.71|22
1619898900000|2021-05-01 19:55:00|1000.69|996.69|1000.41|996.41|1000.79|996.79|1000.29|996.29|17
1619898910000|2021-05-01 19:55:10|1000.38|996.38|1000.98|996.98|1001|997|1000.38|996.38|18
1619898920000|2021-05-01 19:55:20|1001|997|1001.77|997.77|1001.77|997.77|1000.98|996.98|19
1619898930000|2021-05-01 19:55:30|1001.79|997.79|1002.09|998.09|1002.09|998.09|1001.72|997.72|23
1619898940000|2021-05-01 19:55:40|1002.08|998.08|1002.06|998.06|1002.1|998.1|1001.94|997.94|16
1619898950000|2021-05-01 19:55:50|1002.05|998.05|1001.68|997.68|1002.07|998.07|1001.62|997.62|21
1619898960000|2021-05-01 19:56:00|1001.69|997.69|1001.79|997.79|1001.83|997.83|1001.69|997.69|18
1619898970000|2021-05-01 19:56:10|1001.8|997.8|1001.7|997.7|1001.8|997.8|1001.67|997.67|16
1619898980000|2021-05-01 19:56:20|1001.71|997.71|1001.73|997.73|1001.73|997.73|1001.68|997.68|10
1619898990000|2021-05-01 19:56:30|1001.71|997.71|1003|999|1003|999|1001.71|997.71|18
1619899000000|2021-05-01 19:56:40|1003.01|999.01|1002.99|998.99|1003.03|999.03|1002.89|998.89|16
1619899010000|2021-05-01 19:56:50|1003.01|999.01|1003.06|999.06|1003.23|999.23|1002.99|998.99|15
1619899020000|2021-05-01 19:57:00|1002.93|998.93|1002.76|998.76|1002.93|998.93|1002.68|998.68|23
1619899030000|2021-05-01 19:57:10|1002.67|998.67|1003.24|999.24|1003.24|999.24|1002.62|998.62|20
1619899040000|2021-05-01 19:57:20|1003.23|999.23|1003.08|999.08|1003.27|999.27|1003.08|999.08|13
1619899050000|2021-05-01 19:57:30|1003.05|999.05|1002.93|998.93|1003.15|999.15|1002.93|998.93|17
1619899060000|2021-05-01 19:57:40|1002.94|998.94|1003.08|999.08|1003.08|999.08|1002.93|998.93|11
1619899070000|2021-05-01 19:57:50|1003.07|999.07|1002.88|998.88|1003.08|999.08|1002.7|998.7|13
1619899080000|2021-05-01 19:58:00|1002.87|998.87|1003.09|999.09|1003.09|999.09|1002.87|998.87|16
1619899090000|2021-05-01 19:58:10|1003.03|999.03|1002.62|998.62|1003.04|999.04|1002.62|998.62|17
1619899100000|2021-05-01 19:58:20|1002.58|998.58|1002.57|998.57|1002.61|998.61|1002.36|998.36|14
1619899110000|2021-05-01 19:58:30|1002.56|998.56|1002.49|998.49|1002.57|998.57|1002.4|998.4|16
1619899120000|2021-05-01 19:58:40|1002.42|998.42|1002.52|998.52|1002.54|998.54|1002.42|998.42|13
1619899130000|2021-05-01 19:58:50|1002.53|998.53|1002.37|998.37|1002.53|998.53|1002.37|998.37|12
1619899140000|2021-05-01 19:59:00|1002.38|998.38|1002.37|998.37|1002.43|998.43|1002.37|998.37|11
1619899150000|2021-05-01 19:59:10|1002.41|998.41|1002.4|998.4|1002.47|998.47|1002.4|998.4|10
1619899160000|2021-05-01 19:59:20|1002.42|998.42|1002.3|998.3|1002.42|998.42|1002.29|998.29|5
1619899170000|2021-05-01 19:59:30|1002.29|998.29|1001.9|997.9|1002.31|998.31|1001.84|997.84|16
1619899180000|2021-05-01 19:59:40|1001.91|997.91|1001.88|997.88|1001.91|997.91|1001.88|997.88|4
1619899190000|2021-05-01 19:59:50|1001.93|997.93|1001.7|997.7|1001.94|997.94|1001.7|997.7|9
1619899200000|2021-05-01 20:00:00|1001.73|997.73|1001.71|997.71|1001.82|997.82|1001.62|997.62|17
1619899210000|2021-05-01 20:00:10|1001.77|997.77|1001.39|997.39|1001.77|997.77|1001.15|997.15|22
1619899220000|2021-05-01 20:00:20|1001.36|997.36|1001.41|997.41|1001.49|997.49|1001.31|997.31|28
1619899230000|2021-05-01 20:00:30|1001.39|997.39|1001.57|997.57|1001.62|997.62|1001.28|997.28|26
1619899240000|2021-05-01 20:00:40|1001.58|997.58|1002.15|998.15|1002.16|998.16|1001.58|997.58|21
1619899250000|2021-05-01 20:00:50|1002.14|998.14|1002.29|998.29|1002.32|998.32|1002.12|998.12|20
1619899260000|2021-05-01 20:01:00|1002.2|998.2|1002.36|998.36|1002.37|998.37|1002.08|998.08|17
1619899270000|2021-05-01 20:01:10|1002.37|998.37|1002.7|998.7|1002.73|998.73|1002.32|998.32|24
1619899280000|2021-05-01 20:01:20|1002.73|998.73|1002.27|998.27|1002.74|998.74|1002.23|998.23|21
1619899290000|2021-05-01 20:01:30|1002.28|998.28|1002.36|998.36|1002.37|998.37|1002.28|998.28|18
1619899300000|2021-05-01 20:01:40|1002.35|998.35|1002.68|998.68|1002.69|998.69|1002.34|998.34|18
1619899310000|2021-05-01 20:01:50|1002.65|998.65|1002.75|998.75|1002.92|998.92|1002.53|998.53|22
1619899320000|2021-05-01 20:02:00|1002.74|998.74|1002.88|998.88|1002.96|998.96|1002.74|998.74|25
1619899330000|2021-05-01 20:02:10|1002.98|998.98|1003.03|999.03|1003.06|999.06|1002.77|998.77|25
1619899340000|2021-05-01 20:02:20|1003.04|999.04|1002.86|998.86|1003.04|999.04|1002.79|998.79|15
1619899350000|2021-05-01 20:02:30|1002.88|998.88|1002.87|998.87|1002.92|998.92|1002.8|998.8|16
1619899360000|2021-05-01 20:02:40|1002.86|998.86|1002.86|998.86|1002.87|998.87|1002.8|998.8|15
1619899370000|2021-05-01 20:02:50|1002.85|998.85|1002.84|998.84|1002.87|998.87|1002.81|998.81|12
1619899380000|2021-05-01 20:03:00|1002.85|998.85|1002.91|998.91|1002.91|998.91|1002.84|998.84|12
1619899390000|2021-05-01 20:03:10|1002.9|998.9|1002.37|998.37|1002.9|998.9|1002.37|998.37|14
1619899400000|2021-05-01 20:03:20|1002.44|998.44|1002.74|998.74|1002.76|998.76|1002.44|998.44|19
1619899410000|2021-05-01 20:03:30|1002.75|998.75|1003.09|999.09|1003.09|999.09|1002.74|998.74|13
1619899420000|2021-05-01 20:03:40|1003.08|999.08|1003.05|999.05|1003.11|999.11|1002.99|998.99|12
1619899430000|2021-05-01 20:03:50|1003.06|999.06|1002.52|998.52|1003.06|999.06|1002.52|998.52|19
1619899440000|2021-05-01 20:04:00|1002.53|998.53|1002.74|998.74|1002.95|998.95|1002.53|998.53|22
1619899450000|2021-05-01 20:04:10|1002.72|998.72|1002.96|998.96|1002.96|998.96|1002.68|998.68|23
1619899460000|2021-05-01 20:04:20|1002.97|998.97|1002.97|998.97|1003|999|1002.95|998.95|9
1619899470000|2021-05-01 20:04:30|1003.01|999.01|1003|999|1003.01|999.01|1002.96|998.96|12
1619899480000|2021-05-01 20:04:40|1002.99|998.99|1002.85|998.85|1002.99|998.99|1002.85|998.85|19
1619899490000|2021-05-01 20:04:50|1002.68|998.68|1002.66|998.66|1002.73|998.73|1002.58|998.58|21
1619899500000|2021-05-01 20:05:00|1002.52|998.52|1002.63|998.63|1002.63|998.63|1002.44|998.44|14
1619899510000|2021-05-01 20:05:10|1002.74|998.74|1002.81|998.81|1002.84|998.84|1002.74|998.74|10
1619899520000|2021-05-01 20:05:20|1002.88|998.88|1002.88|998.88|1002.88|998.88|1002.86|998.86|10
1619899530000|2021-05-01 20:05:30|1002.89|998.89|1002.64|998.64|1002.89|998.89|1002.62|998.62|16
1619899540000|2021-05-01 20:05:40|1002.65|998.65|1002.73|998.73|1002.73|998.73|1002.62|998.62|12
1619899550000|2021-05-01 20:05:50|1002.72|998.72|1002.75|998.75|1002.77|998.77|1002.69|998.69|7
1619899560000|2021-05-01 20:06:00|1002.77|998.77|1002.59|998.59|1002.78|998.78|1002.47|998.47|15
1619899570000|2021-05-01 20:06:10|1002.6|998.6|1002.79|998.79|1002.79|998.79|1002.58|998.58|14
1619899580000|2021-05-01 20:06:20|1002.78|998.78|1002.89|998.89|1002.9|998.9|1002.78|998.78|12
1619899590000|2021-05-01 20:06:30|1002.93|998.93|1002.9|998.9|1002.93|998.93|1002.87|998.87|16
1619899600000|2021-05-01 20:06:40|1002.91|998.91|1002.93|998.93|1002.93|998.93|1002.87|998.87|19
1619899610000|2021-05-01 20:06:50|1002.92|998.92|1002.92|998.92|1002.92|998.92|1002.88|998.88|8
1619899620000|2021-05-01 20:07:00|1002.89|998.89|1002.57|998.57|1002.92|998.92|1002.52|998.52|16
1619899630000|2021-05-01 20:07:10|1002.58|998.58|1002.72|998.72|1002.72|998.72|1002.57|998.57|13
1619899640000|2021-05-01 20:07:20|1002.89|998.89|1002.77|998.77|1003.08|999.08|1002.68|998.68|22
1619899650000|2021-05-01 20:07:30|1002.82|998.82|1002.49|998.49|1002.82|998.82|1002.44|998.44|22
1619899660000|2021-05-01 20:07:40|1002.48|998.48|1002.07|998.07|1002.49|998.49|1002.07|998.07|14
1619899670000|2021-05-01 20:07:50|1002.06|998.06|1002.13|998.13|1002.18|998.18|1002.06|998.06|8
1619899680000|2021-05-01 20:08:00|1002.12|998.12|1002.47|998.47|1002.54|998.54|1002.12|998.12|16
1619899690000|2021-05-01 20:08:10|1002.48|998.48|1002.37|998.37|1002.54|998.54|1002.37|998.37|14
1619899700000|2021-05-01 20:08:20|1002.34|998.34|1001.5|997.5|1002.34|998.34|1001.49|997.49|18
1619899710000|2021-05-01 20:08:30|1001.55|997.55|1001.63|997.63|1001.65|997.65|1001.55|997.55|6
1619899720000|2021-05-01 20:08:40|1001.62|997.62|1001.86|997.86|1001.93|997.93|1001.62|997.62|20
1619899730000|2021-05-01 20:08:50|1001.87|997.87|1002.01|998.01|1002.16|998.16|1001.87|997.87|17
1619899740000|2021-05-01 20:09:00|1002.06|998.06|1001.52|997.52|1002.06|998.06|1001.49|997.49|20
1619899750000|2021-05-01 20:09:10|1001.5|997.5|1001.42|997.42|1001.5|997.5|1001.4|997.4|14
1619899760000|2021-05-01 20:09:20|1001.52|997.52|1001.62|997.62|1001.65|997.65|1001.47|997.47|15
1619899770000|2021-05-01 20:09:30|1001.57|997.57|1001.52|997.52|1001.59|997.59|1001.52|997.52|10
1619899780000|2021-05-01 20:09:40|1001.53|997.53|1001.53|997.53|1001.62|997.62|1001.51|997.51|13
1619899790000|2021-05-01 20:09:50|1001.52|997.52|1001.01|997.01|1001.52|997.52|1000.93|996.93|25
1619899800000|2021-05-01 20:10:00|1001.06|997.06|1001.4|997.4|1001.42|997.42|1001.06|997.06|18
1619899810000|2021-05-01 20:10:10|1001.42|997.42|1001.27|997.27|1001.44|997.44|1001.24|997.24|20
1619899820000|2021-05-01 20:10:20|1001.26|997.26|1001.02|997.02|1001.26|997.26|1000.95|996.95|18
1619899830000|2021-05-01 20:10:30|1001.03|997.03|1001.04|997.04|1001.1|997.1|1000.94|996.94|22
1619899840000|2021-05-01 20:10:40|1001.03|997.03|1001|997|1001.03|997.03|1000.88|996.88|21
1619899850000|2021-05-01 20:10:50|1000.95|996.95|1000.97|996.97|1001.03|997.03|1000.95|996.95|14
1619899860000|2021-05-01 20:11:00|1000.96|996.96|1000.97|996.97|1000.97|996.97|1000.91|996.91|6
1619899870000|2021-05-01 20:11:10|1000.95|996.95|1000.18|996.18|1000.97|996.97|1000.17|996.17|19
1619899880000|2021-05-01 20:11:20|1000.25|996.25|1000.26|996.26|1000.29|996.29|1000.21|996.21|13
1619899890000|2021-05-01 20:11:30|1000.28|996.28|1000.35|996.35|1000.36|996.36|1000.28|996.28|16
1619899900000|2021-05-01 20:11:40|1000.36|996.36|1000.28|996.28|1000.36|996.36|1000.28|996.28|10
1619899910000|2021-05-01 20:11:50|1000.3|996.3|1000.28|996.28|1000.3|996.3|1000.28|996.28|4
1619899920000|2021-05-01 20:12:00|1000.29|996.29|999.79|995.79|1000.29|996.29|999.73|995.73|19
1619899930000|2021-05-01 20:12:10|999.8|995.8|999.87|995.87|999.89|995.89|999.66|995.66|19
1619899940000|2021-05-01 20:12:20|999.85|995.85|999.3|995.3|999.85|995.85|999.29|995.29|16
1619899950000|2021-05-01 20:12:30|999.22|995.22|998.72|994.72|999.22|995.22|998.72|994.72|16
1619899960000|2021-05-01 20:12:40|998.66|994.66|998.64|994.64|998.7|994.7|998.61|994.61|22
1619899970000|2021-05-01 20:12:50|998.66|994.66|998.65|994.65|998.66|994.66|998.52|994.52|13
1619899980000|2021-05-01 20:13:00|998.63|994.63|998.59|994.59|998.66|994.66|998.57|994.57|17
1619899990000|2021-05-01 20:13:10|998.58|994.58|998.65|994.65|998.65|994.65|998.58|994.58|8
1619900000000|2021-05-01 20:13:20|998.62|994.62|998.65|994.65|998.68|994.68|998.62|994.62|14
1619900010000|2021-05-01 20:13:30|998.64|994.64|998.81|994.81|998.84|994.84|998.64|994.64|9
1619900020000|2021-05-01 20:13:40|998.96|994.96|998.99|994.99|999.06|995.06|998.96|994.96|3
1619900030000|2021-05-01 20:13:50|998.89|994.89|999.06|995.06|999.08|995.08|998.88|994.88|16
1619900040000|2021-05-01 20:14:00|998.85|994.85|998.39|994.39|998.85|994.85|998.37|994.37|21
1619900050000|2021-05-01 20:14:10|998.42|994.42|998.26|994.26|998.42|994.42|997.98|993.98|21
1619900060000|2021-05-01 20:14:20|998.25|994.25|998.23|994.23|998.29|994.29|998.23|994.23|8
1619900070000|2021-05-01 20:14:30|998.24|994.24|998.3|994.3|998.31|994.31|998.23|994.23|13
1619900080000|2021-05-01 20:14:40|998.29|994.29|998.13|994.13|998.29|994.29|998|994|23
1619900090000|2021-05-01 20:14:50|998.15|994.15|998.21|994.21|998.21|994.21|998.13|994.13|14
1619900100000|2021-05-01 20:15:00|998.2|994.2|998.15|994.15|998.2|994.2|998.1|994.1|18
1619900110000|2021-05-01 20:15:10|998.13|994.13|998.13|994.13|998.15|994.15|998.09|994.09|12
1619900120000|2021-05-01 20:15:20|998.15|994.15|997.79|993.79|998.15|994.15|997.79|993.79|21
1619900130000|2021-05-01 20:15:30|997.88|993.88|997.89|993.89|997.9|993.9|997.81|993.81|17
1619900140000|2021-05-01 20:15:40|997.84|993.84|997.72|993.72|997.87|993.87|997.7|993.7|13
1619900150000|2021-05-01 20:15:50|997.7|993.7|997.5|993.5|997.7|993.7|997.47|993.47|10
1619900160000|2021-05-01 20:16:00|997.43|993.43|997.51|993.51|997.51|993.51|997.4|993.4|11
1619900170000|2021-05-01 20:16:10|997.53|993.53|997.39|993.39|997.61|993.61|997.39|993.39|12
1619900180000|2021-05-01 20:16:20|997.4|993.4|997.3|993.3|997.4|993.4|997.19|993.19|20
1619900190000|2021-05-01 20:16:30|997.29|993.29|997.3|993.3|997.3|993.3|997.29|993.29|4
1619900200000|2021-05-01 20:16:40|997.32|993.32|997.95|993.95|997.95|993.95|997.32|993.32|13
1619900210000|2021-05-01 20:16:50|998.17|994.17|997.86|993.86|998.35|994.35|997.71|993.71|25
1619900220000|2021-05-01 20:17:00|997.81|993.81|997.77|993.77|997.87|993.87|997.71|993.71|24
1619900230000|2021-05-01 20:17:10|997.81|993.81|998.22|994.22|998.22|994.22|997.77|993.77|17
1619900240000|2021-05-01 20:17:20|998.2|994.2|997.95|993.95|998.33|994.33|997.95|993.95|23
1619900250000|2021-05-01 20:17:30|997.97|993.97|997.93|993.93|997.98|993.98|997.86|993.86|26
1619900260000|2021-05-01 20:17:40|997.95|993.95|998.07|994.07|998.08|994.08|997.81|993.81|20
1619900270000|2021-05-01 20:17:50|998.08|994.08|997.97|993.97|998.08|994.08|997.96|993.96|8
1619900280000|2021-05-01 20:18:00|998.04|994.04|998.47|994.47|998.47|994.47|998.04|994.04|18
1619900290000|2021-05-01 20:18:10|998.51|994.51|998.37|994.37|998.53|994.53|998.37|994.37|15
1619900300000|2021-05-01 20:18:20|998.35|994.35|998.22|994.22|998.39|994.39|998.2|994.2|13
1619900310000|2021-05-01 20:18:30|998.23|994.23|998.29|994.29|998.31|994.31|998.22|994.22|13
1619900320000|2021-05-01 20:18:40|998.28|994.28|998.4|994.4|998.4|994.4|998.27|994.27|13
1619900330000|2021-05-01 20:18:50|998.41|994.41|998.39|994.39|998.41|994.41|998.39|994.39|8
1619900340000|2021-05-01 20:19:00|998.31|994.31|997.69|993.69|998.31|994.31|997.69|993.69|14
1619900350000|2021-05-01 20:19:10|997.7|993.7|997.97|993.97|998.39|994.39|997.57|993.57|26
1619900360000|2021-05-01 20:19:20|997.94|993.94|997.92|993.92|998.08|994.08|997.85|993.85|19
1619900370000|2021-05-01 20:19:30|997.91|993.91|998.42|994.42|998.46|994.46|997.9|993.9|16
1619900380000|2021-05-01 20:19:40|998.4|994.4|998.35|994.35|998.46|994.46|998.28|994.28|17
1619900390000|2021-05-01 20:19:50|998.36|994.36|998.32|994.32|998.36|994.36|998.18|994.18|18
1619900400000|2021-05-01 20:20:00|998.28|994.28|999.02|995.02|999.02|995.02|998.22|994.22|13
1619900410000|2021-05-01 20:20:10|999.01|995.01|998.28|994.28|999.01|995.01|998.28|994.28|24
1619900420000|2021-05-01 20:20:20|998.29|994.29|998.17|994.17|998.4|994.4|997.79|993.79|25
1619900430000|2021-05-01 20:20:30|998.14|994.14|998.36|994.36|998.41|994.41|998.02|994.02|24
1619900440000|2021-05-01 20:20:40|998.38|994.38|998.11|994.11|998.68|994.68|998.08|994.08|23
1619900450000|2021-05-01 20:20:50|998.08|994.08|998.13|994.13|998.15|994.15|997.93|993.93|21
1619900460000|2021-05-01 20:21:00|998.16|994.16|998.56|994.56|998.56|994.56|998.15|994.15|13
1619900470000|2021-05-01 20:21:10|998.54|994.54|998.53|994.53|998.56|994.56|998.53|994.53|3
1619900480000|2021-05-01 20:21:20|998.52|994.52|998.47|994.47|998.52|994.52|998.33|994.33|15
1619900490000|2021-05-01 20:21:30|998.46|994.46|998.64|994.64|998.64|994.64|998.46|994.46|17
1619900500000|2021-05-01 20:21:40|998.6|994.6|998.65|994.65|998.76|994.76|998.6|994.6|10
1619900510000|2021-05-01 20:21:50|998.54|994.54|998.49|994.49|998.54|994.54|998.34|994.34|20
1619900520000|2021-05-01 20:22:00|998.57|994.57|998.4|994.4|998.58|994.58|998.4|994.4|18
1619900530000|2021-05-01 20:22:10|998.41|994.41|998.48|994.48|998.52|994.52|998.35|994.35|20
1619900540000|2021-05-01 20:22:20|998.51|994.51|998.55|994.55|998.61|994.61|998.43|994.43|18
1619900550000|2021-05-01 20:22:30|998.58|994.58|998.58|994.58|998.61|994.61|998.55|994.55|16
1619900560000|2021-05-01 20:22:40|998.6|994.6|998.91|994.91|998.93|994.93|998.47|994.47|17
1619900570000|2021-05-01 20:22:50|998.96|994.96|998.91|994.91|999.01|995.01|998.89|994.89|10
1619900580000|2021-05-01 20:23:00|998.89|994.89|999|995|999.02|995.02|998.89|994.89|23
1619900590000|2021-05-01 20:23:10|999.1|995.1|999.1|995.1|999.12|995.12|999|995|17
1619900600000|2021-05-01 20:23:20|999.06|995.06|999.11|995.11|999.12|995.12|999.02|995.02|13
1619900610000|2021-05-01 20:23:30|999.12|995.12|999.8|995.8|999.8|995.8|999.12|995.12|13
1619900620000|2021-05-01 20:23:40|999.81|995.81|999.65|995.65|999.81|995.81|999.65|995.65|20
1619900630000|2021-05-01 20:23:50|999.61|995.61|999.17|995.17|999.62|995.62|999.02|995.02|16
1619900640000|2021-05-01 20:24:00|999.18|995.18|999.57|995.57|999.57|995.57|999.18|995.18|19
1619900650000|2021-05-01 20:24:10|999.55|995.55|999.53|995.53|999.56|995.56|999.38|995.38|21
1619900660000|2021-05-01 20:24:20|999.51|995.51|999.6|995.6|999.62|995.62|999.48|995.48|17
1619900670000|2021-05-01 20:24:30|999.59|995.59|999.65|995.65|999.66|995.66|999.59|995.59|10
1619900680000|2021-05-01 20:24:40|999.64|995.64|999.57|995.57|999.64|995.64|999.56|995.56|17
1619900690000|2021-05-01 20:24:50|999.65|995.65|999.84|995.84|999.84|995.84|999.64|995.64|16
1619900700000|2021-05-01 20:25:00|999.86|995.86|999.69|995.69|999.86|995.86|999.37|995.37|22
1619900710000|2021-05-01 20:25:10|999.7|995.7|999.87|995.87|999.91|995.91|999.67|995.67|19
1619900720000|2021-05-01 20:25:20|999.93|995.93|999.87|995.87|999.93|995.93|999.8|995.8|19
1619900730000|2021-05-01 20:25:30|999.92|995.92|999.89|995.89|999.94|995.94|999.83|995.83|13
1619900740000|2021-05-01 20:25:40|999.87|995.87|999.9|995.9|999.9|995.9|999.75|995.75|14
1619900750000|2021-05-01 20:25:50|999.91|995.91|999.91|995.91|999.96|995.96|999.9|995.9|15
1619900760000|2021-05-01 20:26:00|999.9|995.9|999.66|995.66|999.9|995.9|999.54|995.54|15
1619900770000|2021-05-01 20:26:10|999.67|995.67|999.85|995.85|999.85|995.85|999.61|995.61|21
1619900780000|2021-05-01 20:26:20|999.86|995.86|999.5|995.5|999.87|995.87|999.5|995.5|21
1619900790000|2021-05-01 20:26:30|999.47|995.47|999.85|995.85|999.86|995.86|999.47|995.47|21
1619900800000|2021-05-01 20:26:40|999.98|995.98|1000.45|996.45|1000.45|996.45|999.98|995.98|14
1619900810000|2021-05-01 20:26:50|1000.46|996.46|1000.4|996.4|1000.55|996.55|1000.4|996.4|18
1619900820000|2021-05-01 20:27:00|1000.45|996.45|1000.14|996.14|1000.47|996.47|1000.06|996.06|21
1619900830000|2021-05-01 20:27:10|1000.22|996.22|1000.12|996.12|1000.25|996.25|1000.05|996.05|21
1619900840000|2021-05-01 20:27:20|1000.01|996.01|1000.45|996.45|1000.45|996.45|1000.01|996.01|16
1619900850000|2021-05-01 20:27:30|1000.5|996.5|1000.57|996.57|1000.57|996.57|1000.45|996.45|15
1619900860000|2021-05-01 20:27:40|1000.56|996.56|1000.53|996.53|1000.56|996.56|1000.52|996.52|8
1619900870000|2021-05-01 20:27:50|1000.54|996.54|1000.41|996.41|1000.54|996.54|1000.41|996.41|11
1619900880000|2021-05-01 20:28:00|1000.38|996.38|1000.05|996.05|1000.38|996.38|1000.02|996.02|10
1619900890000|2021-05-01 20:28:10|1000.04|996.04|999.9|995.9|1000.05|996.05|999.9|995.9|12
1619900900000|2021-05-01 20:28:20|999.85|995.85|999.88|995.88|1000|996|999.84|995.84|19
1619900910000|2021-05-01 20:28:30|999.84|995.84|1000.12|996.12|1000.17|996.17|999.83|995.83|20
1619900920000|2021-05-01 20:28:40|1000.09|996.09|999.92|995.92|1000.09|996.09|999.69|995.69|22
1619900930000|2021-05-01 20:28:50|999.85|995.85|999.86|995.86|999.91|995.91|999.68|995.68|20
1619900940000|2021-05-01 20:29:00|999.8|995.8|1000.11|996.11|1000.34|996.34|999.8|995.8|22
1619900950000|2021-05-01 20:29:10|1000.15|996.15|999.62|995.62|1000.16|996.16|999.55|995.55|23
1619900960000|2021-05-01 20:29:20|999.63|995.63|999.86|995.86|999.86|995.86|999.63|995.63|18
1619900970000|2021-05-01 20:29:30|999.92|995.92|999.97|995.97|1000.29|996.29|999.92|995.92|21
1619900980000|2021-05-01 20:29:40|999.99|995.99|999.81|995.81|999.99|995.99|999.64|995.64|25
1619900990000|2021-05-01 20:29:50|999.77|995.77|999.91|995.91|999.93|995.93|999.68|995.68|13
1619901000000|2021-05-01 20:30:00|999.86|995.86|999.86|995.86|999.92|995.92|999.78|995.78|20
1619901010000|2021-05-01 20:30:10|999.95|995.95|1000.28|996.28|1000.29|996.29|999.95|995.95|19
1619901020000|2021-05-01 20:30:20|1000.26|996.26|999.91|995.91|1000.3|996.3|999.89|995.89|23
1619901030000|2021-05-01 20:30:30|999.9|995.9|999.91|995.91|999.99|995.99|999.89|995.89|22
1619901040000|2021-05-01 20:30:40|999.92|995.92|1000.23|996.23|1000.26|996.26|999.88|995.88|19
1619901050000|2021-05-01 20:30:50|1000.4|996.4|1000.86|996.86|1001.07|997.07|1000.4|996.4|26
1619901060000|2021-05-01 20:31:00|1000.85|996.85|1001.01|997.01|1001.03|997.03|1000.85|996.85|22
1619901070000|2021-05-01 20:31:10|1001.02|997.02|1000.99|996.99|1001.05|997.05|1000.94|996.94|13
1619901080000|2021-05-01 20:31:20|1001.02|997.02|1001.25|997.25|1001.31|997.31|1001.02|997.02|19
1619901090000|2021-05-01 20:31:30|1001.22|997.22|1001.64|997.64|1001.64|997.64|1001.22|997.22|23
1619901100000|2021-05-01 20:31:40|1001.61|997.61|1001.61|997.61|1001.69|997.69|1001.55|997.55|23
1619901110000|2021-05-01 20:31:50|1001.62|997.62|1001.56|997.56|1001.68|997.68|1001.53|997.53|23
1619901120000|2021-05-01 20:32:00|1001.57|997.57|1001.37|997.37|1001.84|997.84|1001.35|997.35|19
1619901130000|2021-05-01 20:32:10|1001.38|997.38|1001.63|997.63|1001.74|997.74|1001.38|997.38|22
1619901140000|2021-05-01 20:32:20|1001.69|997.69|1001.48|997.48|1001.69|997.69|1001.35|997.35|21
1619901150000|2021-05-01 20:32:30|1001.49|997.49|1001.27|997.27|1001.49|997.49|1001.23|997.23|14
1619901160000|2021-05-01 20:32:40|1001.26|997.26|1001.13|997.13|1001.26|997.26|1000.92|996.92|20
1619901170000|2021-05-01 20:32:50|1001.14|997.14|1001.15|997.15|1001.35|997.35|1001.13|997.13|19
1619901180000|2021-05-01 20:33:00|1001.16|997.16|1001.19|997.19|1001.33|997.33|1001.13|997.13|19
1619901190000|2021-05-01 20:33:10|1001.16|997.16|1001.73|997.73|1001.82|997.82|1001.15|997.15|20
1619901200000|2021-05-01 20:33:20|1001.83|997.83|1001.93|997.93|1001.99|997.99|1001.8|997.8|18
1619901210000|2021-05-01 20:33:30|1001.91|997.91|1002|998|1002|998|1001.89|997.89|23
1619901220000|2021-05-01 20:33:40|1001.97|997.97|1001.92|997.92|1001.97|997.97|1001.9|997.9|18
1619901230000|2021-05-01 20:33:50|1001.93|997.93|1002.09|998.09|1002.13|998.13|1001.9|997.9|15
1619901240000|2021-05-01 20:34:00|1002.08|998.08|1002.1|998.1|1002.14|998.14|1001.94|997.94|22
1619901250000|2021-05-01 20:34:10|1002.02|998.02|1002.09|998.09|1002.16|998.16|1001.99|997.99|24
1619901260000|2021-05-01 20:34:20|1002.03|998.03|1001.86|997.86|1002.11|998.11|1001.83|997.83|21
1619901270000|2021-05-01 20:34:30|1001.82|997.82|1001.85|997.85|1001.87|997.87|1001.77|997.77|17
1619901280000|2021-05-01 20:34:40|1001.81|997.81|1001.79|997.79|1001.83|997.83|1001.45|997.45|22
1619901290000|2021-05-01 20:34:50|1001.8|997.8|1001.78|997.78|1001.91|997.91|1001.76|997.76|16
1619901300000|2021-05-01 20:35:00|1001.77|997.77|1001.79|997.79|1001.83|997.83|1001.69|997.69|16
1619901310000|2021-05-01 20:35:10|1001.8|997.8|1001.56|997.56|1001.85|997.85|1001.5|997.5|22
1619901320000|2021-05-01 20:35:20|1001.55|997.55|1001.45|997.45|1001.57|997.57|1001.38|997.38|20
1619901330000|2021-05-01 20:35:30|1001.44|997.44|1001.44|997.44|1001.47|997.47|1001.39|997.39|23
1619901340000|2021-05-01 20:35:40|1001.46|997.46|1001.34|997.34|1001.46|997.46|1001.26|997.26|17
1619901350000|2021-05-01 20:35:50|1001.35|997.35|1001.25|997.25|1001.35|997.35|1001.22|997.22|22
1619901360000|2021-05-01 20:36:00|1001.28|997.28|1001.23|997.23|1001.36|997.36|1001.14|997.14|19
1619901370000|2021-05-01 20:36:10|1001.42|997.42|1001.38|997.38|1001.47|997.47|1001.32|997.32|17
1619901380000|2021-05-01 20:36:20|1001.31|997.31|1001.08|997.08|1001.37|997.37|1000.91|996.91|23
1619901390000|2021-05-01 20:36:30|1001.02|997.02|1000.99|996.99|1001.19|997.19|1000.92|996.92|20
1619901400000|2021-05-01 20:36:40|1000.96|996.96|1000.83|996.83|1001.03|997.03|1000.71|996.71|21
1619901410000|2021-05-01 20:36:50|1000.74|996.74|1000.53|996.53|1000.83|996.83|1000.53|996.53|18
1619901420000|2021-05-01 20:37:00|1000.54|996.54|1000.2|996.2|1000.58|996.58|1000.2|996.2|20
1619901430000|2021-05-01 20:37:10|1000.31|996.31|1000.16|996.16|1000.38|996.38|1000.14|996.14|16
1619901440000|2021-05-01 20:37:20|1000.15|996.15|1000.15|996.15|1000.25|996.25|1000.09|996.09|19
1619901450000|2021-05-01 20:37:30|1000.14|996.14|1000.08|996.08|1000.15|996.15|1000.08|996.08|18
1619901460000|2021-05-01 20:37:40|1000.12|996.12|1000.11|996.11|1000.19|996.19|1000.09|996.09|17
1619901470000|2021-05-01 20:37:50|1000.14|996.14|1000.35|996.35|1000.42|996.42|1000.07|996.07|23
1619901480000|2021-05-01 20:38:00|1000.34|996.34|1000.61|996.61|1000.61|996.61|1000.33|996.33|23
1619901490000|2021-05-01 20:38:10|1000.6|996.6|1001.43|997.43|1001.43|997.43|1000.53|996.53|22
1619901500000|2021-05-01 20:38:20|1001.44|997.44|1001.24|997.24|1001.55|997.55|1001.23|997.23|19
1619901510000|2021-05-01 20:38:30|1001.26|997.26|1001.11|997.11|1001.26|997.26|1001.11|997.11|14
1619901520000|2021-05-01 20:38:40|1001.1|997.1|1001.37|997.37|1001.37|997.37|1001.1|997.1|21
1619901530000|2021-05-01 20:38:50|1001.38|997.38|1001.36|997.36|1001.39|997.39|1001.27|997.27|19
1619901540000|2021-05-01 20:39:00|1001.35|997.35|1001.3|997.3|1001.38|997.38|1001.24|997.24|18
1619901550000|2021-05-01 20:39:10|1001.34|997.34|1001.54|997.54|1001.56|997.56|1001.34|997.34|17
1619901560000|2021-05-01 20:39:20|1001.5|997.5|1001.56|997.56|1001.7|997.7|1001.47|997.47|18
1619901570000|2021-05-01 20:39:30|1001.5|997.5|1001.71|997.71|1001.73|997.73|1001.5|997.5|19
1619901580000|2021-05-01 20:39:40|1001.76|997.76|1001.64|997.64|1001.76|997.76|1001.59|997.59|8
1619901590000|2021-05-01 20:39:50|1001.65|997.65|1001.61|997.61|1001.79|997.79|1001.6|997.6|18
1619901600000|2021-05-01 20:40:00|1001.63|997.63|1001.61|997.61|1001.71|997.71|1001.56|997.56|16
1619901610000|2021-05-01 20:40:10|1001.63|997.63|1001.15|997.15|1001.68|997.68|1001.15|997.15|16
1619901620000|2021-05-01 20:40:20|1001.16|997.16|1001.11|997.11|1001.17|997.17|1001.11|997.11|10
1619901630000|2021-05-01 20:40:30|1001.13|997.13|1001.14|997.14|1001.25|997.25|1001.12|997.12|15
1619901640000|2021-05-01 20:40:40|1001.15|997.15|1000.87|996.87|1001.15|997.15|1000.86|996.86|9
1619901650000|2021-05-01 20:40:50|1000.94|996.94|1001.2|997.2|1001.49|997.49|1000.93|996.93|25
1619901660000|2021-05-01 20:41:00|1001.15|997.15|1001.13|997.13|1001.36|997.36|1001.06|997.06|23
1619901670000|2021-05-01 20:41:10|1001.08|997.08|1001.42|997.42|1001.42|997.42|1001.08|997.08|22
1619901680000|2021-05-01 20:41:20|1001.49|997.49|1001.41|997.41|1001.53|997.53|1001.4|997.4|19
1619901690000|2021-05-01 20:41:30|1001.4|997.4|1001.33|997.33|1001.45|997.45|1001.29|997.29|18
1619901700000|2021-05-01 20:41:40|1001.37|997.37|1001.28|997.28|1001.43|997.43|1001.28|997.28|12
1619901710000|2021-05-01 20:41:50|1001.33|997.33|1001.34|997.34|1001.44|997.44|1001.31|997.31|19
1619901720000|2021-05-01 20:42:00|1001.38|997.38|1001.38|997.38|1001.47|997.47|1001.33|997.33|23
1619901730000|2021-05-01 20:42:10|1001.41|997.41|1001.33|997.33|1001.48|997.48|1001.28|997.28|16
1619901740000|2021-05-01 20:42:20|1001.32|997.32|1001.31|997.31|1001.37|997.37|1001.29|997.29|13
1619901750000|2021-05-01 20:42:30|1001.29|997.29|1001.24|997.24|1001.29|997.29|1000.81|996.81|23
1619901760000|2021-05-01 20:42:40|1001.39|997.39|1001.33|997.33|1001.48|997.48|1001.24|997.24|18
1619901770000|2021-05-01 20:42:50|1001.32|997.32|1001.39|997.39|1001.52|997.52|1001.17|997.17|27
1619901780000|2021-05-01 20:43:00|1001.38|997.38|1001.98|997.98|1002.22|998.22|1001.36|997.36|24
1619901790000|2021-05-01 20:43:10|1002.02|998.02|1001.84|997.84|1002.07|998.07|1001.7|997.7|25
1619901800000|2021-05-01 20:43:20|1001.78|997.78|1002.15|998.15|1002.15|998.15|1001.78|997.78|22
1619901810000|2021-05-01 20:43:30|1002.12|998.12|1002.24|998.24|1002.32|998.32|1002.12|998.12|21
1619901820000|2021-05-01 20:43:40|1002.2|998.2|1002.28|998.28|1002.35|998.35|1002.2|998.2|25
1619901830000|2021-05-01 20:43:50|1002.27|998.27|1001.98|997.98|1002.42|998.42|1001.88|997.88|25
1619901840000|2021-05-01 20:44:00|1001.97|997.97|1001.76|997.76|1002.02|998.02|1001.76|997.76|25
1619901850000|2021-05-01 20:44:10|1001.7|997.7|1001.63|997.63|1001.76|997.76|1001.61|997.61|15
1619901860000|2021-05-01 20:44:20|1001.65|997.65|1001.62|997.62|1001.9|997.9|1001.59|997.59|23
1619901870000|2021-05-01 20:44:30|1001.58|997.58|1001.78|997.78|1001.93|997.93|1001.58|997.58|15
1619901880000|2021-05-01 20:44:40|1001.79|997.79|1001.52|997.52|1001.81|997.81|1001.49|997.49|7
1619901890000|2021-05-01 20:44:50|1001.48|997.48|1001.27|997.27|1001.61|997.61|1001.27|997.27|17
1619901900000|2021-05-01 20:45:00|1001.24|997.24|1001.16|997.16|1001.27|997.27|1001.16|997.16|26
1619901910000|2021-05-01 20:45:10|1001.23|997.23|1001.2|997.2|1001.38|997.38|1001.17|997.17|21
1619901920000|2021-05-01 20:45:20|1001.21|997.21|1000.75|996.75|1001.29|997.29|1000.69|996.69|26
1619901930000|2021-05-01 20:45:30|1000.77|996.77|1000.57|996.57|1000.83|996.83|1000.57|996.57|12
1619901940000|2021-05-01 20:45:40|1000.61|996.61|1000.61|996.61|1000.63|996.63|1000.41|996.41|27
1619901950000|2021-05-01 20:45:50|1000.62|996.62|1000.77|996.77|1000.86|996.86|1000.62|996.62|20
1619901960000|2021-05-01 20:46:00|1000.79|996.79|1000.56|996.56|1000.8|996.8|1000.54|996.54|11
1619901970000|2021-05-01 20:46:10|1000.52|996.52|1000.16|996.16|1000.53|996.53|1000.12|996.12|22
1619901980000|2021-05-01 20:46:20|1000.15|996.15|1000.19|996.19|1000.21|996.21|1000.14|996.14|24
1619901990000|2021-05-01 20:46:30|1000.21|996.21|1000.15|996.15|1000.25|996.25|1000.09|996.09|23
1619902000000|2021-05-01 20:46:40|1000.14|996.14|999.9|995.9|1000.23|996.23|999.86|995.86|22
1619902010000|2021-05-01 20:46:50|999.91|995.91|999.91|995.91|999.91|995.91|999.86|995.86|18
1619902020000|2021-05-01 20:47:00|999.94|995.94|1000.12|996.12|1000.16|996.16|999.92|995.92|19
1619902030000|2021-05-01 20:47:10|1000.16|996.16|999.28|995.28|1000.17|996.17|999.28|995.28|24
1619902040000|2021-05-01 20:47:20|999.13|995.13|999.42|995.42|999.5|995.5|999.13|995.13|27
1619902050000|2021-05-01 20:47:30|999.41|995.41|999.68|995.68|999.73|995.73|999.41|995.41|24
1619902060000|2021-05-01 20:47:40|999.73|995.73|999.72|995.72|999.75|995.75|999.67|995.67|12
1619902070000|2021-05-01 20:47:50|999.7|995.7|999.86|995.86|999.96|995.96|999.66|995.66|21
1619902080000|2021-05-01 20:48:00|999.85|995.85|999.9|995.9|999.92|995.92|999.79|995.79|20
1619902090000|2021-05-01 20:48:10|999.87|995.87|1000.62|996.62|1000.62|996.62|999.83|995.83|25
1619902100000|2021-05-01 20:48:20|1000.68|996.68|1001.22|997.22|1001.43|997.43|1000.65|996.65|26
1619902110000|2021-05-01 20:48:30|1001.25|997.25|1001.22|997.22|1001.27|997.27|1001.11|997.11|22
1619902120000|2021-05-01 20:48:40|1001.21|997.21|1001.62|997.62|1001.7|997.7|1001.21|997.21|24
1619902130000|2021-05-01 20:48:50|1001.63|997.63|1001.65|997.65|1001.67|997.67|1001.44|997.44|19
1619902140000|2021-05-01 20:49:00|1001.61|997.61|1001.58|997.58|1001.72|997.72|1001.58|997.58|23
1619902150000|2021-05-01 20:49:10|1001.62|997.62|1001.63|997.63|1001.67|997.67|1001.56|997.56|14
1619902160000|2021-05-01 20:49:20|1001.62|997.62|1001.26|997.26|1001.67|997.67|1001.2|997.2|25
1619902170000|2021-05-01 20:49:30|1001.22|997.22|1001.22|997.22|1001.3|997.3|1001.19|997.19|21
1619902180000|2021-05-01 20:49:40|1001.19|997.19|1000.98|996.98|1001.31|997.31|1000.91|996.91|27
1619902190000|2021-05-01 20:49:50|1000.93|996.93|1001.11|997.11|1001.15|997.15|1000.72|996.72|21
1619902200000|2021-05-01 20:50:00|1001.14|997.14|1001.13|997.13|1001.35|997.35|1000.99|996.99|25
1619902210000|2021-05-01 20:50:10|1001.16|997.16|1000.53|996.53|1001.16|997.16|1000.52|996.52|24
1619902220000|2021-05-01 20:50:20|1000.54|996.54|1000.59|996.59|1000.62|996.62|1000.53|996.53|15
1619902230000|2021-05-01 20:50:30|1000.66|996.66|1000.57|996.57|1000.68|996.68|1000.53|996.53|18
1619902240000|2021-05-01 20:50:40|1000.56|996.56|1000.89|996.89|1001.1|997.1|1000.56|996.56|26
1619902250000|2021-05-01 20:50:50|1000.97|996.97|1000.47|996.47|1001.07|997.07|1000.38|996.38|25
1619902260000|2021-05-01 20:51:00|1000.44|996.44|1000.31|996.31|1000.47|996.47|1000.31|996.31|12
1619902270000|2021-05-01 20:51:10|1000.23|996.23|1000.27|996.27|1000.27|996.27|1000.13|996.13|12
1619902280000|2021-05-01 20:51:20|1000.28|996.28|1000.41|996.41|1000.53|996.53|1000.25|996.25|22
1619902290000|2021-05-01 20:51:30|1000.49|996.49|1000.41|996.41|1000.49|996.49|1000.25|996.25|21
1619902300000|2021-05-01 20:51:40|1000.35|996.35|999.92|995.92|1000.37|996.37|999.9|995.9|21
1619902310000|2021-05-01 20:51:50|999.94|995.94|1000.04|996.04|1000.09|996.09|999.89|995.89|21
1619902320000|2021-05-01 20:52:00|999.93|995.93|999.95|995.95|999.99|995.99|999.78|995.78|24
1619902330000|2021-05-01 20:52:10|999.94|995.94|999.94|995.94|999.94|995.94|999.81|995.81|16
1619902340000|2021-05-01 20:52:20|999.95|995.95|1000.28|996.28|1000.29|996.29|999.94|995.94|15
1619902350000|2021-05-01 20:52:30|1000.27|996.27|1000.61|996.61|1000.74|996.74|1000.15|996.15|25
1619902360000|2021-05-01 20:52:40|1000.66|996.66|1000.32|996.32|1000.66|996.66|1000.19|996.19|25
1619902370000|2021-05-01 20:52:50|1000.2|996.2|1000.2|996.2|1000.24|996.24|1000.12|996.12|23
1619902380000|2021-05-01 20:53:00|1000.15|996.15|999.98|995.98|1000.38|996.38|999.97|995.97|23
1619902390000|2021-05-01 20:53:10|999.99|995.99|1000.08|996.08|1000.19|996.19|999.97|995.97|21
1619902400000|2021-05-01 20:53:20|1000.06|996.06|1000.16|996.16|1000.34|996.34|1000.06|996.06|21
1619902410000|2021-05-01 20:53:30|1000.14|996.14|1000.52|996.52|1000.65|996.65|1000.14|996.14|26
1619902420000|2021-05-01 20:53:40|1000.51|996.51|999.69|995.69|1000.51|996.51|999.68|995.68|26
1619902430000|2021-05-01 20:53:50|999.65|995.65|999.36|995.36|999.71|995.71|999.31|995.31|20
1619902440000|2021-05-01 20:54:00|999.33|995.33|999.53|995.53|999.58|995.58|999.33|995.33|17
1619902450000|2021-05-01 20:54:10|999.55|995.55|999.41|995.41|999.59|995.59|999.39|995.39|21
1619902460000|2021-05-01 20:54:20|999.42|995.42|999.31|995.31|999.42|995.42|999.27|995.27|20
1619902470000|2021-05-01 20:54:30|999.32|995.32|999.6|995.6|999.6|995.6|999.3|995.3|18
1619902480000|2021-05-01 20:54:40|999.62|995.62|999.64|995.64|999.83|995.83|999.55|995.55|22
1619902490000|2021-05-01 20:54:50|999.63|995.63|999.53|995.53|999.64|995.64|999.51|995.51|23
1619902500000|2021-05-01 20:55:00|999.5|995.5|999.64|995.64|999.76|995.76|999.5|995.5|23
1619902510000|2021-05-01 20:55:10|999.63|995.63|999.56|995.56|999.64|995.64|999.41|995.41|20
1619902520000|2021-05-01 20:55:20|999.53|995.53|999.54|995.54|999.61|995.61|999.5|995.5|17
1619902530000|2021-05-01 20:55:30|999.53|995.53|999.51|995.51|999.61|995.61|999.48|995.48|21
1619902540000|2021-05-01 20:55:40|999.56|995.56|999.55|995.55|999.56|995.56|999.48|995.48|16
1619902550000|2021-05-01 20:55:50|999.56|995.56|999.58|995.58|999.61|995.61|999.47|995.47|20
1619902560000|2021-05-01 20:56:00|999.61|995.61|999.66|995.66|999.67|995.67|999.5|995.5|16
1619902570000|2021-05-01 20:56:10|999.48|995.48|999.43|995.43|999.68|995.68|999.36|995.36|25
1619902580000|2021-05-01 20:56:20|999.44|995.44|999.77|995.77|999.77|995.77|999.44|995.44|22
1619902590000|2021-05-01 20:56:30|999.79|995.79|1000.52|996.52|1000.73|996.73|999.79|995.79|28
1619902600000|2021-05-01 20:56:40|1000.56|996.56|1000.42|996.42|1000.64|996.64|1000.42|996.42|21
1619902610000|2021-05-01 20:56:50|1000.41|996.41|1000.57|996.57|1000.63|996.63|1000.4|996.4|11
1619902620000|2021-05-01 20:57:00|1000.52|996.52|1000.66|996.66|1000.71|996.71|1000.52|996.52|19
1619902630000|2021-05-01 20:57:10|1000.67|996.67|1000.68|996.68|1000.73|996.73|1000.57|996.57|22
1619902640000|2021-05-01 20:57:20|1000.67|996.67|1001.1|997.1|1001.16|997.16|1000.65|996.65|18
1619902650000|2021-05-01 20:57:30|1001.11|997.11|1001.13|997.13|1001.19|997.19|1001.09|997.09|16
1619902660000|2021-05-01 20:57:40|1001.15|997.15|1000.89|996.89|1001.15|997.15|1000.82|996.82|20
1619902670000|2021-05-01 20:57:50|1000.9|996.9|1000.72|996.72|1000.92|996.92|1000.64|996.64|16
1619902680000|2021-05-01 20:58:00|1000.74|996.74|1000.72|996.72|1000.74|996.74|999.93|995.93|23
1619902690000|2021-05-01 20:58:10|1000.65|996.65|1000.68|996.68|1000.72|996.72|1000.63|996.63|11
1619902700000|2021-05-01 20:58:20|1000.66|996.66|1000.9|996.9|1001.29|997.29|1000.66|996.66|21
1619902710000|2021-05-01 20:58:30|1000.86|996.86|1000.97|996.97|1001.01|997.01|1000.86|996.86|22
1619902720000|2021-05-01 20:58:40|1000.96|996.96|1001.13|997.13|1001.14|997.14|1000.8|996.8|23
1619902730000|2021-05-01 20:58:50|1001.22|997.22|1001.51|997.51|1001.51|997.51|1001.11|997.11|21
1619902740000|2021-05-01 20:59:00|1001.56|997.56|1001.51|997.51|1001.58|997.58|1001.48|997.48|17
1619902750000|2021-05-01 20:59:10|1001.59|997.59|1001.48|997.48|1001.59|997.59|1001.47|997.47|18
1619902760000|2021-05-01 20:59:20|1001.49|997.49|1001.4|997.4|1001.51|997.51|1001.35|997.35|22
1619902770000|2021-05-01 20:59:30|1001.43|997.43|1000.94|996.94|1001.43|997.43|1000.92|996.92|21
1619902780000|2021-05-01 20:59:40|1000.98|996.98|1000.85|996.85|1001.02|997.02|1000.81|996.81|19
1619902790000|2021-05-01 20:59:50|1000.84|996.84|1001.33|997.33|1001.34|997.34|1000.84|996.84|18
1619902800000|2021-05-01 21:00:00|1001.21|997.21|1000.94|996.94|1001.24|997.24|1000.93|996.93|24
1619902810000|2021-05-01 21:00:10|1001.01|997.01|1001.03|997.03|1001.06|997.06|1000.94|996.94|18
1619902820000|2021-05-01 21:00:20|1001|997|1000.66|996.66|1001|997|1000.66|996.66|13
1619902830000|2021-05-01 21:00:30|1000.64|996.64|1000.4|996.4|1000.66|996.66|1000.39|996.39|21
1619902840000|2021-05-01 21:00:40|1000.16|996.16|1000.52|996.52|1000.55|996.55|1000.13|996.13|26
1619902850000|2021-05-01 21:00:50|1000.55|996.55|1000.59|996.59|1000.59|996.59|1000.45|996.45|24
1619902860000|2021-05-01 21:01:00|1000.55|996.55|1000.31|996.31|1000.55|996.55|1000.3|996.3|23
1619902870000|2021-05-01 21:01:10|1000.34|996.34|1000.22|996.22|1000.36|996.36|1000.13|996.13|24
1619902880000|2021-05-01 21:01:20|1000.2|996.2|1000.31|996.31|1000.31|996.31|1000.16|996.16|22
1619902890000|2021-05-01 21:01:30|1000.34|996.34|1000.16|996.16|1000.34|996.34|1000.09|996.09|20
1619902900000|2021-05-01 21:01:40|1000.14|996.14|999.95|995.95|1000.18|996.18|999.92|995.92|24
1619902910000|2021-05-01 21:01:50|999.88|995.88|999.06|995.06|999.94|995.94|998.99|994.99|25
1619902920000|2021-05-01 21:02:00|999.11|995.11|999.05|995.05|999.14|995.14|999.05|995.05|15
1619902930000|2021-05-01 21:02:10|998.99|994.99|998.73|994.73|999.04|995.04|998.73|994.73|18
1619902940000|2021-05-01 21:02:20|998.71|994.71|998.4|994.4|998.72|994.72|998.37|994.37|21
1619902950000|2021-05-01 21:02:30|998.43|994.43|998.38|994.38|998.44|994.44|998.37|994.37|14
1619902960000|2021-05-01 21:02:40|998.37|994.37|998.41|994.41|998.49|994.49|998.37|994.37|17
1619902970000|2021-05-01 21:02:50|998.42|994.42|998.28|994.28|998.52|994.52|998.28|994.28|13
1619902980000|2021-05-01 21:03:00|998.25|994.25|998.29|994.29|998.5|994.5|998.19|994.19|23
1619902990000|2021-05-01 21:03:10|998.36|994.36|998.28|994.28|998.45|994.45|998.26|994.26|21
1619903000000|2021-05-01 21:03:20|998.27|994.27|998.29|994.29|998.34|994.34|998.22|994.22|19
1619903010000|2021-05-01 21:03:30|998.3|994.3|998.25|994.25|998.33|994.33|998.25|994.25|23
1619903020000|2021-05-01 21:03:40|998.26|994.26|998.22|994.22|998.37|994.37|998.21|994.21|22
1619903030000|2021-05-01 21:03:50|998.23|994.23|998.24|994.24|998.25|994.25|998.19|994.19|10
1619903040000|2021-05-01 21:04:00|998.21|994.21|998.41|994.41|998.43|994.43|998.08|994.08|20
1619903050000|2021-05-01 21:04:10|998.4|994.4|998.38|994.38|998.46|994.46|998.37|994.37|17
1619903060000|2021-05-01 21:04:20|998.4|994.4|999.4|995.4|999.4|995.4|998.4|994.4|24
1619903070000|2021-05-01 21:04:30|999.36|995.36|999.48|995.48|999.49|995.49|999.2|995.2|16
1619903080000|2021-05-01 21:04:40|999.47|995.47|999.44|995.44|999.52|995.52|999.44|995.44|12
1619903090000|2021-05-01 21:04:50|999.45|995.45|999.55|995.55|999.55|995.55|999.43|995.43|18
1619903100000|2021-05-01 21:05:00|999.54|995.54|999.51|995.51|999.58|995.58|999.38|995.38|20
1619903110000|2021-05-01 21:05:10|999.5|995.5|999.22|995.22|999.5|995.5|999.18|995.18|24
1619903120000|2021-05-01 21:05:20|999.23|995.23|999.24|995.24|999.26|995.26|999.2|995.2|17
1619903130000|2021-05-01 21:05:30|999.26|995.26|998.92|994.92|999.26|995.26|998.92|994.92|21
1619903140000|2021-05-01 21:05:40|998.91|994.91|998.81|994.81|998.94|994.94|998.79|994.79|15
1619903150000|2021-05-01 21:05:50|998.82|994.82|998.89|994.89|998.9|994.9|998.8|994.8|12
1619903160000|2021-05-01 21:06:00|998.9|994.9|999.11|995.11|999.11|995.11|998.86|994.86|15
1619903170000|2021-05-01 21:06:10|999.22|995.22|999.27|995.27|999.36|995.36|999.22|995.22|16
1619903180000|2021-05-01 21:06:20|999.29|995.29|999.32|995.32|999.32|995.32|999.26|995.26|15
1619903190000|2021-05-01 21:06:30|999.33|995.33|999.25|995.25|999.33|995.33|999.18|995.18|18
1619903200000|2021-05-01 21:06:40|999.24|995.24|999.34|995.34|999.34|995.34|999.24|995.24|10
1619903210000|2021-05-01 21:06:50|999.33|995.33|999.28|995.28|999.34|995.34|999.28|995.28|6
1619903220000|2021-05-01 21:07:00|999.27|995.27|999.23|995.23|999.35|995.35|999.19|995.19|20
1619903230000|2021-05-01 21:07:10|999.22|995.22|999.17|995.17|999.25|995.25|999.13|995.13|26
1619903240000|2021-05-01 21:07:20|999.2|995.2|999.14|995.14|999.22|995.22|999.13|995.13|12
1619903250000|2021-05-01 21:07:30|999.04|995.04|999.26|995.26|999.27|995.27|999.03|995.03|22
1619903260000|2021-05-01 21:07:40|999.25|995.25|999.19|995.19|999.28|995.28|999.19|995.19|17
1619903270000|2021-05-01 21:07:50|999.27|995.27|999.28|995.28|999.28|995.28|999.16|995.16|23
1619903280000|2021-05-01 21:08:00|999.26|995.26|999.15|995.15|999.27|995.27|998.97|994.97|22
1619903290000|2021-05-01 21:08:10|999.17|995.17|999.41|995.41|999.41|995.41|999.15|995.15|16
1619903300000|2021-05-01 21:08:20|999.45|995.45|999.75|995.75|999.75|995.75|999.45|995.45|18
1619903310000|2021-05-01 21:08:30|999.79|995.79|999.89|995.89|999.9|995.9|999.79|995.79|18
1619903320000|2021-05-01 21:08:40|999.88|995.88|999.87|995.87|999.93|995.93|999.84|995.84|17
1619903330000|2021-05-01 21:08:50|999.88|995.88|999.99|995.99|1000.01|996.01|999.87|995.87|18
1619903340000|2021-05-01 21:09:00|1000|996|999.87|995.87|1000.01|996.01|999.86|995.86|19
1619903350000|2021-05-01 21:09:10|999.88|995.88|1000.08|996.08|1000.09|996.09|999.86|995.86|18
1619903360000|2021-05-01 21:09:20|1000.09|996.09|1000.3|996.3|1000.3|996.3|1000.05|996.05|18
1619903370000|2021-05-01 21:09:30|1000.09|996.09|999.55|995.55|1000.09|996.09|999.53|995.53|20
1619903380000|2021-05-01 21:09:40|999.58|995.58|999.74|995.74|999.81|995.81|999.56|995.56|15
1619903390000|2021-05-01 21:09:50|999.8|995.8|1000.36|996.36|1000.36|996.36|999.8|995.8|24
1619903400000|2021-05-01 21:10:00|1000.35|996.35|1000.29|996.29|1000.38|996.38|1000.16|996.16|18
1619903410000|2021-05-01 21:10:10|1000.4|996.4|1000.19|996.19|1000.4|996.4|1000.11|996.11|24
1619903420000|2021-05-01 21:10:20|1000.02|996.02|1000.04|996.04|1000.1|996.1|1000|996|21
1619903430000|2021-05-01 21:10:30|1000.01|996.01|999.86|995.86|1000.06|996.06|999.86|995.86|17
1619903440000|2021-05-01 21:10:40|999.92|995.92|1000.08|996.08|1000.26|996.26|999.86|995.86|26
1619903450000|2021-05-01 21:10:50|1000.12|996.12|1000.15|996.15|1000.23|996.23|1000.02|996.02|23
1619903460000|2021-05-01 21:11:00|1000.16|996.16|1000.11|996.11|1000.2|996.2|1000.03|996.03|25
1619903470000|2021-05-01 21:11:10|1000.08|996.08|1000.13|996.13|1000.15|996.15|1000.05|996.05|19
1619903480000|2021-05-01 21:11:20|1000.18|996.18|1000.39|996.39|1000.44|996.44|1000.18|996.18|19
1619903490000|2021-05-01 21:11:30|1000.26|996.26|1000.18|996.18|1000.3|996.3|1000|996|21
1619903500000|2021-05-01 21:11:40|1000.2|996.2|1000.45|996.45|1000.45|996.45|1000.11|996.11|21
1619903510000|2021-05-01 21:11:50|1000.43|996.43|1000.43|996.43|1000.44|996.44|1000.27|996.27|16
1619903520000|2021-05-01 21:12:00|1000.41|996.41|999.91|995.91|1000.41|996.41|999.78|995.78|18
1619903530000|2021-05-01 21:12:10|999.85|995.85|999.82|995.82|999.91|995.91|999.8|995.8|23
1619903540000|2021-05-01 21:12:20|999.81|995.81|999.78|995.78|999.93|995.93|999.75|995.75|23
1619903550000|2021-05-01 21:12:30|999.75|995.75|999.38|995.38|999.75|995.75|999.37|995.37|13
1619903560000|2021-05-01 21:12:40|999.37|995.37|999.33|995.33|999.37|995.37|999.33|995.33|6
1619903570000|2021-05-01 21:12:50|999.34|995.34|999.07|995.07|999.4|995.4|999.07|995.07|21
1619903580000|2021-05-01 21:13:00|999.08|995.08|999.09|995.09|999.1|995.1|999.02|995.02|18
1619903590000|2021-05-01 21:13:10|999.1|995.1|999.09|995.09|999.1|995.1|999.01|995.01|14
1619903600000|2021-05-01 21:13:20|998.85|994.85|998.75|994.75|998.92|994.92|998.73|994.73|21
1619903610000|2021-05-01 21:13:30|998.77|994.77|998.5|994.5|998.77|994.77|998.49|994.49|13
1619903620000|2021-05-01 21:13:40|998.48|994.48|998.4|994.4|998.66|994.66|998.4|994.4|20
1619903630000|2021-05-01 21:13:50|998.42|994.42|998.43|994.43|998.45|994.45|998.41|994.41|16
1619903640000|2021-05-01 21:14:00|998.42|994.42|998.83|994.83|998.92|994.92|998.42|994.42|22
1619903650000|2021-05-01 21:14:10|998.84|994.84|998.83|994.83|998.9|994.9|998.82|994.82|23
1619903660000|2021-05-01 21:14:20|998.75|994.75|998.69|994.69|998.75|994.75|998.56|994.56|19
1619903670000|2021-05-01 21:14:30|998.73|994.73|998.75|994.75|998.75|994.75|998.69|994.69|22
1619903680000|2021-05-01 21:14:40|998.73|994.73|998.74|994.74|998.77|994.77|998.7|994.7|15
1619903690000|2021-05-01 21:14:50|998.78|994.78|998.82|994.82|998.85|994.85|998.76|994.76|17
1619903700000|2021-05-01 21:15:00|998.83|994.83|999.09|995.09|999.16|995.16|998.75|994.75|22
1619903710000|2021-05-01 21:15:10|999.1|995.1|999.02|995.02|999.34|995.34|999.02|995.02|20
1619903720000|2021-05-01 21:15:20|999.01|995.01|999.22|995.22|999.22|995.22|999|995|18
1619903730000|2021-05-01 21:15:30|999.26|995.26|999.74|995.74|999.74|995.74|999.26|995.26|23
1619903740000|2021-05-01 21:15:40|999.73|995.73|999.79|995.79|999.85|995.85|999.72|995.72|19
1619903750000|2021-05-01 21:15:50|999.82|995.82|999.78|995.78|999.91|995.91|999.77|995.77|16
1619903760000|2021-05-01 21:16:00|999.84|995.84|999.74|995.74|999.87|995.87|999.71|995.71|17
1619903770000|2021-05-01 21:16:10|999.75|995.75|999.84|995.84|999.84|995.84|999.75|995.75|9
1619903780000|2021-05-01 21:16:20|999.82|995.82|999.82|995.82|999.88|995.88|999.8|995.8|16
1619903790000|2021-05-01 21:16:30|999.8|995.8|999.81|995.81|999.84|995.84|999.79|995.79|16
1619903800000|2021-05-01 21:16:40|999.82|995.82|999.81|995.81|999.86|995.86|999.74|995.74|17
1619903810000|2021-05-01 21:16:50|999.8|995.8|999.88|995.88|999.89|995.89|999.75|995.75|16
1619903820000|2021-05-01 21:17:00|999.84|995.84|999.85|995.85|999.88|995.88|999.83|995.83|16
1619903830000|2021-05-01 21:17:10|999.86|995.86|999.87|995.87|999.87|995.87|999.8|995.8|9
1619903840000|2021-05-01 21:17:20|999.88|995.88|999.47|995.47|999.88|995.88|999.47|995.47|19
1619903850000|2021-05-01 21:17:30|999.46|995.46|998.57|994.57|999.47|995.47|998.57|994.57|27
1619903860000|2021-05-01 21:17:40|998.61|994.61|998.46|994.46|998.68|994.68|998.43|994.43|23
1619903870000|2021-05-01 21:17:50|998.41|994.41|998.2|994.2|998.46|994.46|998.2|994.2|22
1619903880000|2021-05-01 21:18:00|998.16|994.16|997.96|993.96|998.22|994.22|997.93|993.93|13
1619903890000|2021-05-01 21:18:10|997.95|993.95|997.65|993.65|997.95|993.95|997.57|993.57|17
1619903900000|2021-05-01 21:18:20|997.64|993.64|997.26|993.26|997.64|993.64|997.23|993.23|24
1619903910000|2021-05-01 21:18:30|997.24|993.24|996.87|992.87|997.24|993.24|996.79|992.79|19
1619903920000|2021-05-01 21:18:40|996.86|992.86|996.67|992.67|996.89|992.89|996.67|992.67|20
1619903930000|2021-05-01 21:18:50|996.69|992.69|996.72|992.72|996.79|992.79|996.61|992.61|17
1619903940000|2021-05-01 21:19:00|996.63|992.63|996.56|992.56|996.67|992.67|996.56|992.56|10
1619903950000|2021-05-01 21:19:10|996.59|992.59|996.44|992.44|996.59|992.59|996.44|992.44|12
1619903960000|2021-05-01 21:19:20|996.47|992.47|996.07|992.07|996.55|992.55|996.07|992.07|12
1619903970000|2021-05-01 21:19:30|996.11|992.11|996.17|992.17|996.21|992.21|996.09|992.09|22
1619903980000|2021-05-01 21:19:40|996.15|992.15|996.2|992.2|996.28|992.28|996.15|992.15|14
1619903990000|2021-05-01 21:19:50|996.17|992.17|996.21|992.21|996.21|992.21|996.16|992.16|9
1619904000000|2021-05-01 21:20:00|996.26|992.26|996.35|992.35|996.4|992.4|996.26|992.26|17
1619904010000|2021-05-01 21:20:10|996.32|992.32|996.28|992.28|996.35|992.35|996.28|992.28|21
1619904020000|2021-05-01 21:20:20|996.29|992.29|996.31|992.31|996.32|992.32|996.28|992.28|11
1619904030000|2021-05-01 21:20:30|996.33|992.33|996.24|992.24|996.33|992.33|996.24|992.24|9
1619904040000|2021-05-01 21:20:40|996.07|992.07|995.75|991.75|996.07|992.07|995.68|991.68|20
1619904050000|2021-05-01 21:20:50|995.8|991.8|995.77|991.77|995.81|991.81|995.73|991.73|19
1619904060000|2021-05-01 21:21:00|995.78|991.78|995.83|991.83|995.89|991.89|995.78|991.78|9
1619904070000|2021-05-01 21:21:10|995.85|991.85|995.81|991.81|995.85|991.85|995.8|991.8|11
1619904080000|2021-05-01 21:21:20|995.8|991.8|995.93|991.93|995.93|991.93|995.8|991.8|14
1619904090000|2021-05-01 21:21:30|995.94|991.94|995.92|991.92|995.96|991.96|995.92|991.92|9
1619904100000|2021-05-01 21:21:40|995.91|991.91|995.85|991.85|995.91|991.91|995.81|991.81|10
1619904110000|2021-05-01 21:21:50|995.82|991.82|995.84|991.84|995.84|991.84|995.78|991.78|7
1619904120000|2021-05-01 21:22:00|995.81|991.81|995.86|991.86|995.86|991.86|995.79|991.79|9
1619904130000|2021-05-01 21:22:10|995.85|991.85|995.72|991.72|995.85|991.85|995.72|991.72|12
1619904140000|2021-05-01 21:22:20|995.71|991.71|995.61|991.61|995.75|991.75|995.61|991.61|20
1619904150000|2021-05-01 21:22:30|995.63|991.63|995.72|991.72|995.72|991.72|995.62|991.62|18
1619904160000|2021-05-01 21:22:40|995.74|991.74|995.68|991.68|995.74|991.74|995.67|991.67|11
1619904170000|2021-05-01 21:22:50|995.67|991.67|995.67|991.67|995.67|991.67|995.63|991.63|12
1619904180000|2021-05-01 21:23:00|995.65|991.65|995.73|991.73|995.73|991.73|995.65|991.65|13
1619904190000|2021-05-01 21:23:10|995.72|991.72|995.46|991.46|995.73|991.73|995.38|991.38|21
1619904200000|2021-05-01 21:23:20|995.45|991.45|995.3|991.3|995.45|991.45|995.3|991.3|14
1619904210000|2021-05-01 21:23:30|995.23|991.23|995.37|991.37|995.37|991.37|995.23|991.23|17
1619904220000|2021-05-01 21:23:40|995.38|991.38|995.43|991.43|995.43|991.43|995.38|991.38|9
1619904230000|2021-05-01 21:23:50|995.42|991.42|995.59|991.59|995.94|991.94|995.42|991.42|21
1619904240000|2021-05-01 21:24:00|995.61|991.61|995.98|991.98|995.98|991.98|995.61|991.61|10
1619904250000|2021-05-01 21:24:10|995.99|991.99|995.63|991.63|996.05|992.05|995.61|991.61|19
1619904260000|2021-05-01 21:24:20|995.72|991.72|995.71|991.71|995.75|991.75|995.67|991.67|17
1619904270000|2021-05-01 21:24:30|995.77|991.77|996.12|992.12|996.12|992.12|995.77|991.77|14
1619904280000|2021-05-01 21:24:40|996.11|992.11|996.3|992.3|996.34|992.34|996.06|992.06|22
1619904290000|2021-05-01 21:24:50|996.29|992.29|996.29|992.29|996.29|992.29|996.29|992.29|1
1619904300000|2021-05-01 21:25:00|996.3|992.3|996.3|992.3|996.33|992.33|996.25|992.25|15
1619904310000|2021-05-01 21:25:10|996.29|992.29|996.31|992.31|996.33|992.33|996.28|992.28|8
1619904320000|2021-05-01 21:25:20|996.32|992.32|996.33|992.33|996.33|992.33|996.28|992.28|4
1619904330000|2021-05-01 21:25:30|996.31|992.31|996.35|992.35|996.36|992.36|996.28|992.28|14
1619904340000|2021-05-01 21:25:40|996.34|992.34|996.36|992.36|996.36|992.36|996.31|992.31|4
1619904350000|2021-05-01 21:25:50|996.37|992.37|996.19|992.19|996.37|992.37|996.1|992.1|15
1619904360000|2021-05-01 21:26:00|996.18|992.18|996.28|992.28|996.31|992.31|996.13|992.13|14
1619904370000|2021-05-01 21:26:10|996.29|992.29|996.29|992.29|996.33|992.33|996.24|992.24|18
1619904380000|2021-05-01 21:26:20|996.33|992.33|996.34|992.34|996.35|992.35|996.26|992.26|19
1619904390000|2021-05-01 21:26:30|996.32|992.32|996.55|992.55|996.56|992.56|996.31|992.31|11
1619904400000|2021-05-01 21:26:40|996.54|992.54|996.57|992.57|996.57|992.57|996.45|992.45|10
1619904410000|2021-05-01 21:26:50|996.66|992.66|996.64|992.64|996.68|992.68|996.64|992.64|7
1619904420000|2021-05-01 21:27:00|996.65|992.65|996.75|992.75|996.75|992.75|996.63|992.63|8
1619904430000|2021-05-01 21:27:10|996.78|992.78|997.06|993.06|997.07|993.07|996.77|992.77|13
1619904440000|2021-05-01 21:27:20|997.05|993.05|997.06|993.06|997.06|993.06|997.05|993.05|4
1619904450000|2021-05-01 21:27:30|997.03|993.03|996.49|992.49|997.03|993.03|996.48|992.48|14
1619904460000|2021-05-01 21:27:40|996.47|992.47|996.37|992.37|996.48|992.48|996.37|992.37|4
1619904470000|2021-05-01 21:27:50|996.36|992.36|996.36|992.36|996.39|992.39|996.36|992.36|6
1619904480000|2021-05-01 21:28:00|996.39|992.39|996.34|992.34|996.39|992.39|996.31|992.31|6
1619904490000|2021-05-01 21:28:10|996.27|992.27|996.25|992.25|996.3|992.3|996.23|992.23|15
1619904500000|2021-05-01 21:28:20|996.24|992.24|996.17|992.17|996.24|992.24|996.16|992.16|12
1619904510000|2021-05-01 21:28:30|996.19|992.19|996.28|992.28|996.29|992.29|996.19|992.19|12
1619904520000|2021-05-01 21:28:40|996.27|992.27|996.3|992.3|996.31|992.31|996.27|992.27|8
1619904530000|2021-05-01 21:28:50|996.31|992.31|996.33|992.33|996.33|992.33|996.26|992.26|12
1619904540000|2021-05-01 21:29:00|996.35|992.35|996.33|992.33|996.46|992.46|996.29|992.29|17
1619904550000|2021-05-01 21:29:10|996.32|992.32|996.17|992.17|996.34|992.34|996.13|992.13|17
1619904560000|2021-05-01 21:29:20|996.12|992.12|996.21|992.21|996.28|992.28|996.12|992.12|11
1619904570000|2021-05-01 21:29:30|996.22|992.22|996.25|992.25|996.3|992.3|996.22|992.22|12
1619904580000|2021-05-01 21:29:40|996.22|992.22|996.25|992.25|996.26|992.26|996.22|992.22|6
1619904590000|2021-05-01 21:29:50|996.23|992.23|996.32|992.32|996.33|992.33|996.22|992.22|7
1619904600000|2021-05-01 21:30:00|996.33|992.33|996.35|992.35|996.4|992.4|996.31|992.31|14
1619904610000|2021-05-01 21:30:10|996.39|992.39|996.42|992.42|996.42|992.42|996.38|992.38|3
1619904620000|2021-05-01 21:30:20|996.44|992.44|996.43|992.43|996.44|992.44|996.43|992.43|4
1619904630000|2021-05-01 21:30:30|996.45|992.45|996.45|992.45|996.46|992.46|996.45|992.45|3
1619904650000|2021-05-01 21:30:50|996.44|992.44|996.46|992.46|996.48|992.48|996.42|992.42|6
1619904660000|2021-05-01 21:31:00|996.47|992.47|996.88|992.88|996.89|992.89|996.47|992.47|11
1619904670000|2021-05-01 21:31:10|996.89|992.89|996.94|992.94|996.95|992.95|996.89|992.89|8
1619904680000|2021-05-01 21:31:20|996.95|992.95|997.19|993.19|997.19|993.19|996.95|992.95|6
1619904690000|2021-05-01 21:31:30|997.23|993.23|997.27|993.27|997.28|993.28|997.23|993.23|6
1619904700000|2021-05-01 21:31:40|997.23|993.23|997.29|993.29|997.29|993.29|997.21|993.21|9
1619904710000|2021-05-01 21:31:50|997.16|993.16|997.34|993.34|997.39|993.39|997.16|993.16|10
1619904720000|2021-05-01 21:32:00|997.33|993.33|997.3|993.3|997.34|993.34|997.28|993.28|11
1619904730000|2021-05-01 21:32:10|997.29|993.29|997.32|993.32|997.32|993.32|997.28|993.28|4
1619904740000|2021-05-01 21:32:20|997.31|993.31|997.31|993.31|997.32|993.32|997.31|993.31|5
1619904750000|2021-05-01 21:32:30|997.28|993.28|997.29|993.29|997.31|993.31|997.24|993.24|10
1619904760000|2021-05-01 21:32:40|997.31|993.31|997.36|993.36|997.37|993.37|997.31|993.31|7
1619904770000|2021-05-01 21:32:50|997.31|993.31|997.78|993.78|997.79|993.79|997.3|993.3|15
1619904780000|2021-05-01 21:33:00|997.79|993.79|998.11|994.11|998.16|994.16|997.79|993.79|15
1619904790000|2021-05-01 21:33:10|998.16|994.16|998.26|994.26|998.27|994.27|998.11|994.11|11
1619904800000|2021-05-01 21:33:20|998.22|994.22|998.71|994.71|998.71|994.71|998.22|994.22|15
1619904810000|2021-05-01 21:33:30|998.7|994.7|998.95|994.95|998.96|994.96|998.7|994.7|15
1619904820000|2021-05-01 21:33:40|998.96|994.96|999.03|995.03|999.05|995.05|998.93|994.93|7
1619904830000|2021-05-01 21:33:50|999.02|995.02|998.76|994.76|999.02|995.02|998.66|994.66|17
1619904840000|2021-05-01 21:34:00|998.8|994.8|998.7|994.7|998.8|994.8|998.7|994.7|21
1619904850000|2021-05-01 21:34:10|998.64|994.64|998.72|994.72|998.73|994.73|998.64|994.64|8
1619904860000|2021-05-01 21:34:20|998.71|994.71|998.72|994.72|998.72|994.72|998.71|994.71|6
1619904870000|2021-05-01 21:34:30|998.73|994.73|998.77|994.77|998.77|994.77|998.73|994.73|2
1619904880000|2021-05-01 21:34:40|998.8|994.8|998.8|994.8|998.8|994.8|998.8|994.8|1
1619904890000|2021-05-01 21:34:50|998.85|994.85|998.83|994.83|998.86|994.86|998.8|994.8|8
1619904900000|2021-05-01 21:35:00|998.88|994.88|998.85|994.85|998.88|994.88|998.84|994.84|4
1619904910000|2021-05-01 21:35:10|998.86|994.86|998.86|994.86|998.87|994.87|998.86|994.86|5
1619904930000|2021-05-01 21:35:30|998.88|994.88|998.88|994.88|998.88|994.88|998.88|994.88|1
1619904940000|2021-05-01 21:35:40|998.89|994.89|998.93|994.93|998.94|994.94|998.89|994.89|7
1619904950000|2021-05-01 21:35:50|998.94|994.94|998.94|994.94|998.94|994.94|998.9|994.9|9
1619904960000|2021-05-01 21:36:00|998.93|994.93|998.94|994.94|998.94|994.94|998.92|994.92|6
1619904970000|2021-05-01 21:36:10|998.93|994.93|999.03|995.03|999.03|995.03|998.93|994.93|13
1619904980000|2021-05-01 21:36:20|999.05|995.05|999.16|995.16|999.16|995.16|999.05|995.05|4
1619904990000|2021-05-01 21:36:30|999.17|995.17|999.08|995.08|999.17|995.17|999.07|995.07|7
1619905000000|2021-05-01 21:36:40|999.07|995.07|999.1|995.1|999.1|995.1|999.07|995.07|2
1619905010000|2021-05-01 21:36:50|999.12|995.12|999.12|995.12|999.12|995.12|999.12|995.12|1
1619905020000|2021-05-01 21:37:00|999.14|995.14|999.12|995.12|999.14|995.14|999.12|995.12|2
1619905030000|2021-05-01 21:37:10|999.14|995.14|999.02|995.02|999.17|995.17|999.02|995.02|11
1619905040000|2021-05-01 21:37:20|999.01|995.01|999.04|995.04|999.04|995.04|998.98|994.98|9
1619905050000|2021-05-01 21:37:30|999.02|995.02|998.93|994.93|999.02|995.02|998.93|994.93|6
1619905060000|2021-05-01 21:37:40|998.96|994.96|998.97|994.97|999.01|995.01|998.96|994.96|4
1619905070000|2021-05-01 21:37:50|998.96|994.96|998.94|994.94|998.96|994.96|998.94|994.94|2
1619905090000|2021-05-01 21:38:10|998.99|994.99|999.19|995.19|999.19|995.19|998.99|994.99|19
1619905100000|2021-05-01 21:38:20|999.2|995.2|999.23|995.23|999.24|995.24|999.1|995.1|13
1619905110000|2021-05-01 21:38:30|999.24|995.24|999.22|995.22|999.24|995.24|999.22|995.22|5
1619905120000|2021-05-01 21:38:40|999.21|995.21|999.26|995.26|999.27|995.27|999.21|995.21|8
1619905130000|2021-05-01 21:38:50|999.25|995.25|999.25|995.25|999.28|995.28|999.24|995.24|10
1619905140000|2021-05-01 21:39:00|999.26|995.26|999.26|995.26|999.26|995.26|999.25|995.25|3
1619905150000|2021-05-01 21:39:10|999.25|995.25|999.26|995.26|999.26|995.26|999.25|995.25|4
1619905170000|2021-05-01 21:39:30|999.21|995.21|999.18|995.18|999.21|995.21|999.18|995.18|4
1619905180000|2021-05-01 21:39:40|999.2|995.2|998.81|994.81|999.2|995.2|998.81|994.81|11
1619905190000|2021-05-01 21:39:50|998.79|994.79|998.56|994.56|998.79|994.79|998.52|994.52|10
1619905200000|2021-05-01 21:40:00|998.57|994.57|998.41|994.41|998.57|994.57|998.41|994.41|18
1619905210000|2021-05-01 21:40:10|998.37|994.37|998.34|994.34|998.37|994.37|998.34|994.34|6
1619905220000|2021-05-01 21:40:20|998.36|994.36|998.37|994.37|998.37|994.37|998.35|994.35|3
1619905230000|2021-05-01 21:40:30|998.42|994.42|998.3|994.3|998.42|994.42|998.3|994.3|5
1619905240000|2021-05-01 21:40:40|998.29|994.29|998.28|994.28|998.3|994.3|998.27|994.27|8
1619905250000|2021-05-01 21:40:50|998.26|994.26|998.25|994.25|998.28|994.28|998.25|994.25|5
1619905260000|2021-05-01 21:41:00|998.27|994.27|998.23|994.23|998.27|994.27|998.23|994.23|3
1619905270000|2021-05-01 21:41:10|998.25|994.25|998.28|994.28|998.31|994.31|998.23|994.23|7
1619905280000|2021-05-01 21:41:20|998.27|994.27|998.26|994.26|998.31|994.31|998.26|994.26|7
1619905300000|2021-05-01 21:41:40|998.25|994.25|998.22|994.22|998.25|994.25|998.19|994.19|4
1619905310000|2021-05-01 21:41:50|998.2|994.2|998.2|994.2|998.2|994.2|998.18|994.18|3
1619905320000|2021-05-01 21:42:00|998.21|994.21|998.13|994.13|998.22|994.22|998.06|994.06|11
1619905330000|2021-05-01 21:42:10|998.1|994.1|998.12|994.12|998.13|994.13|998.09|994.09|10
1619905340000|2021-05-01 21:42:20|998.1|994.1|998.1|994.1|998.1|994.1|998.1|994.1|1
1619905350000|2021-05-01 21:42:30|998.09|994.09|997.96|993.96|998.09|994.09|997.89|993.89|19
1619905360000|2021-05-01 21:42:40|997.95|993.95|997.44|993.44|997.95|993.95|997.44|993.44|19
1619905370000|2021-05-01 21:42:50|997.43|993.43|997.32|993.32|997.44|993.44|997.27|993.27|12
1619905380000|2021-05-01 21:43:00|997.31|993.31|997.31|993.31|997.33|993.33|997.26|993.26|10
1619905390000|2021-05-01 21:43:10|997.3|993.3|996.75|992.75|997.3|993.3|996.73|992.73|16
1619905400000|2021-05-01 21:43:20|996.74|992.74|996.65|992.65|996.81|992.81|996.59|992.59|15
1619905410000|2021-05-01 21:43:30|996.64|992.64|996.54|992.54|996.65|992.65|996.51|992.51|20
1619905420000|2021-05-01 21:43:40|996.56|992.56|996.67|992.67|996.67|992.67|996.52|992.52|15
1619905430000|2021-05-01 21:43:50|996.68|992.68|996.45|992.45|996.68|992.68|996.44|992.44|18
1619905440000|2021-05-01 21:44:00|996.46|992.46|996.29|992.29|996.47|992.47|996.29|992.29|10
1619905450000|2021-05-01 21:44:10|996.33|992.33|996.07|992.07|996.34|992.34|996.04|992.04|17
1619905460000|2021-05-01 21:44:20|996.09|992.09|995.96|991.96|996.09|992.09|995.78|991.78|20
1619905470000|2021-05-01 21:44:30|995.95|991.95|995.71|991.71|995.95|991.95|995.61|991.61|12
1619905480000|2021-05-01 21:44:40|995.72|991.72|995.3|991.3|995.72|991.72|995.25|991.25|14
1619905490000|2021-05-01 21:44:50|995.31|991.31|995.36|991.36|995.41|991.41|995.24|991.24|12
1619905500000|2021-05-01 21:45:00|995.3|991.3|995.31|991.31|995.37|991.37|995.16|991.16|22
1619905510000|2021-05-01 21:45:10|995.28|991.28|994.78|990.78|995.28|991.28|994.78|990.78|9
1619905520000|2021-05-01 21:45:20|994.8|990.8|994.16|990.16|994.82|990.82|994.16|990.16|14
1619905530000|2021-05-01 21:45:30|994.07|990.07|994.01|990.01|994.09|990.09|993.86|989.86|13
1619905540000|2021-05-01 21:45:40|994.03|990.03|994.09|990.09|994.11|990.11|994.01|990.01|9
1619905550000|2021-05-01 21:45:50|994.08|990.08|992.89|988.89|994.08|990.08|992.85|988.85|23
1619905560000|2021-05-01 21:46:00|992.74|988.74|992.69|988.69|992.74|988.74|992.66|988.66|14
1619905570000|2021-05-01 21:46:10|992.7|988.7|992.69|988.69|992.71|988.71|992.67|988.67|14
1619905580000|2021-05-01 21:46:20|992.7|988.7|992.68|988.68|992.7|988.7|992.68|988.68|8
1619905590000|2021-05-01 21:46:30|992.69|988.69|992.69|988.69|992.7|988.7|992.61|988.61|11
1619905600000|2021-05-01 21:46:40|992.73|988.73|992.63|988.63|992.73|988.73|992.45|988.45|18
1619905610000|2021-05-01 21:46:50|992.62|988.62|992.28|988.28|992.62|988.62|992.09|988.09|15
1619905620000|2021-05-01 21:47:00|992.26|988.26|992.09|988.09|992.28|988.28|992.09|988.09|12
1619905630000|2021-05-01 21:47:10|992.1|988.1|992.09|988.09|992.16|988.16|992.03|988.03|15
1619905640000|2021-05-01 21:47:20|992.12|988.12|992.02|988.02|992.12|988.12|992.01|988.01|10
1619905650000|2021-05-01 21:47:30|991.97|987.97|992.02|988.02|992.08|988.08|991.94|987.94|20
1619905660000|2021-05-01 21:47:40|992.07|988.07|992.26|988.26|992.27|988.27|992.02|988.02|18
1619905670000|2021-05-01 21:47:50|992.27|988.27|992.15|988.15|992.3|988.3|992.15|988.15|6
1619905680000|2021-05-01 21:48:00|992.14|988.14|992.5|988.5|992.79|988.79|992.14|988.14|11
1619905690000|2021-05-01 21:48:10|992.56|988.56|992.6|988.6|992.6|988.6|992.49|988.49|5
1619905700000|2021-05-01 21:48:20|992.66|988.66|992.69|988.69|992.69|988.69|992.62|988.62|5
1619905710000|2021-05-01 21:48:30|992.68|988.68|992.56|988.56|992.68|988.68|992.56|988.56|5
1619905720000|2021-05-01 21:48:40|992.51|988.51|992.45|988.45|992.51|988.51|992.45|988.45|2
1619905730000|2021-05-01 21:48:50|992.44|988.44|992.45|988.45|992.45|988.45|992.44|988.44|2
1619905740000|2021-05-01 21:49:00|992.53|988.53|992.28|988.28|992.53|988.53|992.28|988.28|15
1619905750000|2021-05-01 21:49:10|992.29|988.29|991.99|987.99|992.29|988.29|991.99|987.99|8
1619905760000|2021-05-01 21:49:20|991.95|987.95|991.96|987.96|991.96|987.96|991.93|987.93|3
1619905770000|2021-05-01 21:49:30|991.95|987.95|991.96|987.96|991.97|987.97|991.95|987.95|6
1619905780000|2021-05-01 21:49:40|992.04|988.04|992.03|988.03|992.08|988.08|992.02|988.02|7
1619905790000|2021-05-01 21:49:50|992.05|988.05|992.06|988.06|992.06|988.06|992.05|988.05|2
1619905800000|2021-05-01 21:50:00|992.13|988.13|992.13|988.13|992.13|988.13|992.13|988.13|1
1619905810000|2021-05-01 21:50:10|992.25|988.25|992.54|988.54|992.54|988.54|992.23|988.23|11
1619905820000|2021-05-01 21:50:20|992.55|988.55|992.82|988.82|992.82|988.82|992.55|988.55|5
1619905830000|2021-05-01 21:50:30|992.91|988.91|992.79|988.79|993.05|989.05|992.67|988.67|8
1619905840000|2021-05-01 21:50:40|992.78|988.78|992.79|988.79|992.88|988.88|992.78|988.78|8
1619905850000|2021-05-01 21:50:50|992.86|988.86|992.86|988.86|992.86|988.86|992.86|988.86|1
1619905860000|2021-05-01 21:51:00|992.76|988.76|992.76|988.76|992.77|988.77|992.72|988.72|8
1619905870000|2021-05-01 21:51:10|992.77|988.77|992.88|988.88|992.88|988.88|992.77|988.77|2
1619905880000|2021-05-01 21:51:20|993.02|989.02|992.96|988.96|993.02|989.02|992.96|988.96|5
1619905890000|2021-05-01 21:51:30|992.95|988.95|992.98|988.98|993.02|989.02|992.88|988.88|10
1619905900000|2021-05-01 21:51:40|992.93|988.93|992.88|988.88|993.01|989.01|992.88|988.88|4
1619905910000|2021-05-01 21:51:50|993.02|989.02|993.01|989.01|993.02|989.02|993.01|989.01|2
1619905920000|2021-05-01 21:52:00|992.88|988.88|992.93|988.93|992.93|988.93|992.87|988.87|3
1619905940000|2021-05-01 21:52:20|992.8|988.8|992.93|988.93|992.93|988.93|992.8|988.8|2
1619905960000|2021-05-01 21:52:40|992.89|988.89|992.77|988.77|992.89|988.89|992.77|988.77|4
1619905970000|2021-05-01 21:52:50|992.76|988.76|992.76|988.76|992.76|988.76|992.76|988.76|1
1619905980000|2021-05-01 21:53:00|992.63|988.63|992.46|988.46|992.63|988.63|992.45|988.45|13
1619905990000|2021-05-01 21:53:10|992.43|988.43|992.47|988.47|992.48|988.48|992.38|988.38|12
1619906000000|2021-05-01 21:53:20|992.44|988.44|992.47|988.47|992.49|988.49|992.38|988.38|15
1619906010000|2021-05-01 21:53:30|992.48|988.48|992.48|988.48|992.49|988.49|992.42|988.42|19
1619906020000|2021-05-01 21:53:40|992.5|988.5|992.49|988.49|992.51|988.51|992.46|988.46|7
1619906030000|2021-05-01 21:53:50|992.46|988.46|992.54|988.54|992.55|988.55|992.46|988.46|11
1619906040000|2021-05-01 21:54:00|992.55|988.55|992.6|988.6|992.6|988.6|992.55|988.55|4
1619906050000|2021-05-01 21:54:10|992.59|988.59|992.15|988.15|992.6|988.6|992.15|988.15|10
1619906060000|2021-05-01 21:54:20|992.16|988.16|992.1|988.1|992.17|988.17|992.1|988.1|15
1619906070000|2021-05-01 21:54:30|992.09|988.09|992.01|988.01|992.1|988.1|991.98|987.98|14
1619906080000|2021-05-01 21:54:40|992|988|991.89|987.89|992|988|991.89|987.89|5
1619906090000|2021-05-01 21:54:50|991.91|987.91|991.86|987.86|991.91|987.91|991.86|987.86|5
1619906100000|2021-05-01 21:55:00|991.87|987.87|991.85|987.85|991.87|987.87|991.84|987.84|5
1619906110000|2021-05-01 21:55:10|991.86|987.86|992.67|988.67|992.67|988.67|991.78|987.78|16
1619906120000|2021-05-01 21:55:20|992.66|988.66|993.25|989.25|993.27|989.27|992.66|988.66|18
1619906130000|2021-05-01 21:55:30|993.24|989.24|993.33|989.33|993.33|989.33|993.11|989.11|14
1619906140000|2021-05-01 21:55:40|993.32|989.32|993.42|989.42|993.42|989.42|993.3|989.3|11
1619906150000|2021-05-01 21:55:50|993.48|989.48|993.41|989.41|993.48|989.48|993.41|989.41|4
1619906160000|2021-05-01 21:56:00|993.42|989.42|994.43|990.43|994.43|990.43|993.42|989.42|16
1619906170000|2021-05-01 21:56:10|994.42|990.42|994.41|990.41|994.43|990.43|994.41|990.41|14
1619906180000|2021-05-01 21:56:20|994.4|990.4|994.3|990.3|994.4|990.4|994.2|990.2|17
1619906190000|2021-05-01 21:56:30|994.31|990.31|994.29|990.29|994.31|990.31|994.29|990.29|9
1619906200000|2021-05-01 21:56:40|994.28|990.28|994.08|990.08|994.29|990.29|994.08|990.08|15
1619906210000|2021-05-01 21:56:50|994.01|990.01|993.79|989.79|994.01|990.01|993.79|989.79|14
1619906220000|2021-05-01 21:57:00|993.77|989.77|992.13|988.13|993.78|989.78|992.13|988.13|18
1619906230000|2021-05-01 21:57:10|992.14|988.14|992.11|988.11|992.14|988.14|992.05|988.05|12
1619906240000|2021-05-01 21:57:20|992.12|988.12|992.22|988.22|992.36|988.36|992.09|988.09|14
1619906250000|2021-05-01 21:57:30|992.18|988.18|991.7|987.7|992.19|988.19|991.68|987.68|20
1619906260000|2021-05-01 21:57:40|991.71|987.71|991.68|987.68|991.73|987.73|991.68|987.68|9
1619906270000|2021-05-01 21:57:50|991.67|987.67|991.66|987.66|991.67|987.67|991.6|987.6|7
1619906280000|2021-05-01 21:58:00|991.67|987.67|991.67|987.67|991.88|987.88|991.61|987.61|22
1619906290000|2021-05-01 21:58:10|991.65|987.65|990.85|986.85|991.65|987.65|990.83|986.83|18
1619906300000|2021-05-01 21:58:20|990.89|986.89|990.68|986.68|990.9|986.9|990.68|986.68|15
1619906310000|2021-05-01 21:58:30|990.67|986.67|990.3|986.3|990.68|986.68|990.25|986.25|24
1619906320000|2021-05-01 21:58:40|990.29|986.29|990.4|986.4|990.41|986.41|990.25|986.25|20
1619906330000|2021-05-01 21:58:50|990.39|986.39|990.21|986.21|990.4|986.4|990.21|986.21|15
1619906340000|2021-05-01 21:59:00|990.25|986.25|990.26|986.26|990.3|986.3|990.2|986.2|23
1619906350000|2021-05-01 21:59:10|990.27|986.27|990.23|986.23|990.28|986.28|990.23|986.23|15
1619906360000|2021-05-01 21:59:20|990.18|986.18|990.34|986.34|990.34|986.34|990.18|986.18|16
1619906370000|2021-05-01 21:59:30|990.42|986.42|990.72|986.72|990.72|986.72|990.4|986.4|15
1619906380000|2021-05-01 21:59:40|990.73|986.73|991.11|987.11|991.11|987.11|990.73|986.73|12
1619906390000|2021-05-01 21:59:50|991.13|987.13|991.09|987.09|991.18|987.18|991.09|987.09|14
1619906400000|2021-05-01 22:00:00|991.06|987.06|990.18|986.18|991.11|987.11|990.18|986.18|21
1619906410000|2021-05-01 22:00:10|990.09|986.09|989.86|985.86|990.09|986.09|989.85|985.85|13
1619906420000|2021-05-01 22:00:20|989.85|985.85|989.56|985.56|989.85|985.85|989.44|985.44|19
1619906430000|2021-05-01 22:00:30|989.61|985.61|989.5|985.5|989.63|985.63|989.48|985.48|16
1619906440000|2021-05-01 22:00:40|989.44|985.44|989.51|985.51|989.53|985.53|989.44|985.44|9
1619906450000|2021-05-01 22:00:50|989.47|985.47|990.25|986.25|990.25|986.25|989.47|985.47|15
1619906460000|2021-05-01 22:01:00|990.26|986.26|990.48|986.48|990.48|986.48|990.22|986.22|14
1619906470000|2021-05-01 22:01:10|990.55|986.55|990.61|986.61|990.64|986.64|990.55|986.55|17
1619906480000|2021-05-01 22:01:20|990.58|986.58|990.53|986.53|990.59|986.59|990.52|986.52|14
1619906490000|2021-05-01 22:01:30|990.54|986.54|990.59|986.59|990.59|986.59|990.53|986.53|8
1619906500000|2021-05-01 22:01:40|990.58|986.58|990.6|986.6|990.64|986.64|990.57|986.57|11
1619906510000|2021-05-01 22:01:50|990.58|986.58|990.72|986.72|990.72|986.72|990.53|986.53|11
1619906520000|2021-05-01 22:02:00|990.73|986.73|990.71|986.71|990.73|986.73|990.67|986.67|7
1619906530000|2021-05-01 22:02:10|990.74|986.74|990.89|986.89|990.96|986.96|990.74|986.74|14
1619906540000|2021-05-01 22:02:20|990.99|986.99|990.86|986.86|991.01|987.01|990.86|986.86|13
1619906550000|2021-05-01 22:02:30|990.84|986.84|990.85|986.85|990.86|986.86|990.77|986.77|10
1619906560000|2021-05-01 22:02:40|990.84|986.84|990.04|986.04|990.84|986.84|989.88|985.88|18
1619906570000|2021-05-01 22:02:50|990.07|986.07|990.11|986.11|990.24|986.24|990.05|986.05|13
1619906580000|2021-05-01 22:03:00|990.1|986.1|990.16|986.16|990.2|986.2|990.1|986.1|15
1619906590000|2021-05-01 22:03:10|990.15|986.15|990.35|986.35|990.36|986.36|990.12|986.12|14
1619906600000|2021-05-01 22:03:20|990.33|986.33|990.18|986.18|990.35|986.35|990.17|986.17|24
1619906610000|2021-05-01 22:03:30|990.21|986.21|990.06|986.06|990.28|986.28|990.06|986.06|18
1619906620000|2021-05-01 22:03:40|990.05|986.05|989.82|985.82|990.05|986.05|989.82|985.82|21
1619906630000|2021-05-01 22:03:50|989.83|985.83|989.95|985.95|989.95|985.95|989.76|985.76|14
1619906640000|2021-05-01 22:04:00|989.94|985.94|990.34|986.34|990.36|986.36|989.93|985.93|25
1619906650000|2021-05-01 22:04:10|990.36|986.36|990.46|986.46|990.47|986.47|990.32|986.32|18
1619906660000|2021-05-01 22:04:20|990.48|986.48|990.54|986.54|990.55|986.55|990.48|986.48|15
1619906670000|2021-05-01 22:04:30|990.55|986.55|990.74|986.74|990.75|986.75|990.52|986.52|16
1619906680000|2021-05-01 22:04:40|990.75|986.75|990.78|986.78|990.8|986.8|990.73|986.73|10
1619906690000|2021-05-01 22:04:50|990.77|986.77|990.79|986.79|990.79|986.79|990.77|986.77|3
1619906700000|2021-05-01 22:05:00|990.76|986.76|990.47|986.47|990.76|986.76|990.26|986.26|20
1619906710000|2021-05-01 22:05:10|990.45|986.45|991.29|987.29|991.29|987.29|990.45|986.45|18
1619906720000|2021-05-01 22:05:20|991.44|987.44|991.08|987.08|991.44|987.44|991.05|987.05|13
1619906730000|2021-05-01 22:05:30|991.06|987.06|991.04|987.04|991.1|987.1|991.01|987.01|9
1619906740000|2021-05-01 22:05:40|990.95|986.95|990.75|986.75|990.95|986.95|990.74|986.74|9
1619906750000|2021-05-01 22:05:50|990.77|986.77|990.7|986.7|990.79|986.79|990.7|986.7|7
1619906760000|2021-05-01 22:06:00|990.71|986.71|990.63|986.63|990.71|986.71|990.61|986.61|7
1619906770000|2021-05-01 22:06:10|990.66|986.66|991.87|987.87|991.94|987.94|990.66|986.66|23
1619906780000|2021-05-01 22:06:20|991.73|987.73|991.38|987.38|991.73|987.73|991.35|987.35|22
1619906790000|2021-05-01 22:06:30|991.43|987.43|991.69|987.69|991.75|987.75|991.43|987.43|23
1619906800000|2021-05-01 22:06:40|991.66|987.66|991.46|987.46|991.68|987.68|991.42|987.42|17
1619906810000|2021-05-01 22:06:50|991.51|987.51|991.59|987.59|991.59|987.59|991.48|987.48|19
1619906820000|2021-05-01 22:07:00|991.65|987.65|992.5|988.5|992.5|988.5|991.65|987.65|19
1619906830000|2021-05-01 22:07:10|992.51|988.51|992.69|988.69|992.71|988.71|992.5|988.5|15
1619906840000|2021-05-01 22:07:20|992.68|988.68|993.04|989.04|993.39|989.39|992.48|988.48|25
1619906850000|2021-05-01 22:07:30|993.03|989.03|992.82|988.82|993.3|989.3|992.79|988.79|20
1619906860000|2021-05-01 22:07:40|992.85|988.85|993.07|989.07|993.08|989.08|992.84|988.84|14
1619906870000|2021-05-01 22:07:50|993.06|989.06|993.13|989.13|993.14|989.14|992.97|988.97|13
1619906880000|2021-05-01 22:08:00|993.14|989.14|993.08|989.08|993.17|989.17|993.08|989.08|13
1619906890000|2021-05-01 22:08:10|993.07|989.07|992.96|988.96|993.1|989.1|992.96|988.96|20
1619906900000|2021-05-01 22:08:20|992.86|988.86|991.17|987.17|992.86|988.86|991.1|987.1|26
1619906910000|2021-05-01 22:08:30|991.15|987.15|990.76|986.76|991.27|987.27|990.76|986.76|20
1619906920000|2021-05-01 22:08:40|990.72|986.72|990.6|986.6|990.83|986.83|990.56|986.56|21
1619906930000|2021-05-01 22:08:50|990.61|986.61|990.75|986.75|990.76|986.76|990.55|986.55|18
1619906940000|2021-05-01 22:09:00|990.84|986.84|990.59|986.59|990.94|986.94|990.59|986.59|21
1619906950000|2021-05-01 22:09:10|990.62|986.62|990.59|986.59|990.62|986.62|990.47|986.47|13
1619906960000|2021-05-01 22:09:20|990.6|986.6|990.92|986.92|990.92|986.92|990.6|986.6|14
1619906970000|2021-05-01 22:09:30|991|987|990.51|986.51|991.39|987.39|990.5|986.5|21
1619906980000|2021-05-01 22:09:40|990.54|986.54|990.65|986.65|990.65|986.65|990.52|986.52|14
1619906990000|2021-05-01 22:09:50|990.62|986.62|990.94|986.94|990.94|986.94|990.53|986.53|19
1619907000000|2021-05-01 22:10:00|990.93|986.93|990.94|986.94|991.28|987.28|990.92|986.92|16
1619907010000|2021-05-01 22:10:10|990.96|986.96|990.71|986.71|990.96|986.96|990.58|986.58|21
1619907020000|2021-05-01 22:10:20|990.53|986.53|990.7|986.7|990.81|986.81|990.51|986.51|21
1619907030000|2021-05-01 22:10:30|990.65|986.65|990.84|986.84|990.85|986.85|990.65|986.65|20
1619907040000|2021-05-01 22:10:40|990.82|986.82|990.6|986.6|990.82|986.82|990.57|986.57|21
1619907050000|2021-05-01 22:10:50|990.64|986.64|990.72|986.72|990.78|986.78|990.62|986.62|16
1619907060000|2021-05-01 22:11:00|990.67|986.67|990.89|986.89|990.93|986.93|990.67|986.67|21
1619907070000|2021-05-01 22:11:10|990.9|986.9|990.72|986.72|990.94|986.94|990.66|986.66|15
1619907080000|2021-05-01 22:11:20|990.74|986.74|990.76|986.76|990.83|986.83|990.73|986.73|10
1619907090000|2021-05-01 22:11:30|990.77|986.77|991.03|987.03|991.05|987.05|990.77|986.77|14
1619907100000|2021-05-01 22:11:40|991.02|987.02|990.81|986.81|991.07|987.07|990.78|986.78|16
1619907110000|2021-05-01 22:11:50|990.83|986.83|991.31|987.31|991.31|987.31|990.83|986.83|11
1619907120000|2021-05-01 22:12:00|991.29|987.29|991.25|987.25|991.34|987.34|991.25|987.25|10
1619907130000|2021-05-01 22:12:10|991.27|987.27|991.33|987.33|991.34|987.34|991.26|987.26|10
1619907140000|2021-05-01 22:12:20|991.32|987.32|991.37|987.37|991.37|987.37|991.32|987.32|3
1619907150000|2021-05-01 22:12:30|991.36|987.36|991.51|987.51|991.54|987.54|991.32|987.32|14
1619907160000|2021-05-01 22:12:40|991.53|987.53|991.55|987.55|991.59|987.59|991.51|987.51|12
1619907170000|2021-05-01 22:12:50|991.58|987.58|991.79|987.79|991.83|987.83|991.57|987.57|12
1619907180000|2021-05-01 22:13:00|991.81|987.81|991.34|987.34|991.81|987.81|991.24|987.24|18
1619907190000|2021-05-01 22:13:10|991.33|987.33|991.77|987.77|991.79|987.79|991.29|987.29|23
1619907200000|2021-05-01 22:13:20|991.75|987.75|990.94|986.94|991.75|987.75|990.93|986.93|23
1619907210000|2021-05-01 22:13:30|990.92|986.92|991.16|987.16|991.21|987.21|990.91|986.91|17
1619907220000|2021-05-01 22:13:40|991.21|987.21|991.36|987.36|991.36|987.36|991.15|987.15|11
1619907230000|2021-05-01 22:13:50|991.29|987.29|991.09|987.09|991.29|987.29|991.04|987.04|16
1619907240000|2021-05-01 22:14:00|991.07|987.07|991.2|987.2|991.2|987.2|991.07|987.07|17
1619907250000|2021-05-01 22:14:10|991.19|987.19|991.28|987.28|991.3|987.3|991.18|987.18|11
1619907260000|2021-05-01 22:14:20|991.26|987.26|991.24|987.24|991.27|987.27|991.23|987.23|9
1619907270000|2021-05-01 22:14:30|991.22|987.22|991.2|987.2|991.27|987.27|991.06|987.06|20
1619907280000|2021-05-01 22:14:40|991.21|987.21|991.19|987.19|991.26|987.26|991.16|987.16|14
1619907290000|2021-05-01 22:14:50|991.23|987.23|991.3|987.3|991.31|987.31|991.21|987.21|14
1619907300000|2021-05-01 22:15:00|991.29|987.29|991.77|987.77|991.77|987.77|991.28|987.28|13
1619907310000|2021-05-01 22:15:10|991.78|987.78|992.26|988.26|992.54|988.54|991.77|987.77|19
1619907320000|2021-05-01 22:15:20|992.31|988.31|992.21|988.21|992.31|988.31|992.04|988.04|19
1619907330000|2021-05-01 22:15:30|992.23|988.23|992.63|988.63|992.65|988.65|992.23|988.23|23
1619907340000|2021-05-01 22:15:40|992.65|988.65|992.62|988.62|992.72|988.72|992.58|988.58|15
1619907350000|2021-05-01 22:15:50|992.64|988.64|992.6|988.6|992.64|988.64|992.51|988.51|26
1619907360000|2021-05-01 22:16:00|992.72|988.72|992.9|988.9|992.91|988.91|992.48|988.48|22
1619907370000|2021-05-01 22:16:10|992.91|988.91|993.59|989.59|993.6|989.6|992.91|988.91|22
1619907380000|2021-05-01 22:16:20|993.57|989.57|993.46|989.46|993.57|989.57|993.27|989.27|24
1619907390000|2021-05-01 22:16:30|993.47|989.47|993.46|989.46|993.58|989.58|993.4|989.4|18
1619907400000|2021-05-01 22:16:40|993.44|989.44|993.78|989.78|993.78|989.78|993.44|989.44|20
1619907410000|2021-05-01 22:16:50|993.77|989.77|994|990|994|990|993.74|989.74|18
1619907420000|2021-05-01 22:17:00|994.04|990.04|994.25|990.25|994.31|990.31|994.04|990.04|18
1619907430000|2021-05-01 22:17:10|994.27|990.27|994.54|990.54|994.54|990.54|994.27|990.27|16
1619907440000|2021-05-01 22:17:20|994.47|990.47|994.15|990.15|994.52|990.52|993.95|989.95|19
1619907450000|2021-05-01 22:17:30|994.13|990.13|994.22|990.22|994.32|990.32|994.1|990.1|25
1619907460000|2021-05-01 22:17:40|994.24|990.24|994.21|990.21|994.25|990.25|994.15|990.15|17
1619907470000|2021-05-01 22:17:50|994.22|990.22|994.37|990.37|994.43|990.43|994.21|990.21|11
1619907480000|2021-05-01 22:18:00|994.34|990.34|994.8|990.8|994.8|990.8|994.34|990.34|23
1619907490000|2021-05-01 22:18:10|995.09|991.09|995.75|991.75|996.12|992.12|995.09|991.09|21
1619907500000|2021-05-01 22:18:20|995.76|991.76|995.64|991.64|995.96|991.96|995.64|991.64|16
1619907510000|2021-05-01 22:18:30|995.56|991.56|995.65|991.65|995.84|991.84|995.56|991.56|22
1619907520000|2021-05-01 22:18:40|995.66|991.66|995.7|991.7|995.74|991.74|995.63|991.63|17
1619907530000|2021-05-01 22:18:50|995.71|991.71|995.7|991.7|995.77|991.77|995.68|991.68|18
1619907540000|2021-05-01 22:19:00|995.67|991.67|995.81|991.81|995.82|991.82|995.67|991.67|24
1619907550000|2021-05-01 22:19:10|995.79|991.79|994.63|990.63|995.79|991.79|994.63|990.63|19
1619907560000|2021-05-01 22:19:20|994.59|990.59|994.41|990.41|994.79|990.79|994.31|990.31|25
1619907570000|2021-05-01 22:19:30|994.39|990.39|994.6|990.6|994.6|990.6|994.31|990.31|22
1619907580000|2021-05-01 22:19:40|994.64|990.64|994.52|990.52|994.81|990.81|994.48|990.48|23
1619907590000|2021-05-01 22:19:50|994.47|990.47|994.52|990.52|994.55|990.55|994.45|990.45|19
1619907600000|2021-05-01 22:20:00|994.5|990.5|995.01|991.01|995.01|991.01|994.44|990.44|18
1619907610000|2021-05-01 22:20:10|995.03|991.03|995.29|991.29|995.29|991.29|994.89|990.89|22
1619907620000|2021-05-01 22:20:20|995.28|991.28|995.4|991.4|995.49|991.49|995.27|991.27|19
1619907630000|2021-05-01 22:20:30|995.34|991.34|994.88|990.88|995.34|991.34|994.79|990.79|21
1619907640000|2021-05-01 22:20:40|994.9|990.9|995.14|991.14|995.19|991.19|994.9|990.9|24
1619907650000|2021-05-01 22:20:50|995.15|991.15|995.12|991.12|995.15|991.15|995.03|991.03|23
1619907660000|2021-05-01 22:21:00|995.1|991.1|994.85|990.85|995.1|991.1|994.69|990.69|22
1619907670000|2021-05-01 22:21:10|994.9|990.9|995.08|991.08|995.12|991.12|994.78|990.78|27
1619907680000|2021-05-01 22:21:20|995.1|991.1|994.65|990.65|995.11|991.11|994.65|990.65|23
1619907690000|2021-05-01 22:21:30|994.69|990.69|994.65|990.65|994.76|990.76|994.58|990.58|21
1619907700000|2021-05-01 22:21:40|994.7|990.7|994.72|990.72|994.83|990.83|994.68|990.68|21
1619907710000|2021-05-01 22:21:50|994.74|990.74|994.9|990.9|994.9|990.9|994.72|990.72|22
1619907720000|2021-05-01 22:22:00|994.93|990.93|994.63|990.63|994.98|990.98|994.56|990.56|21
1619907730000|2021-05-01 22:22:10|994.61|990.61|995.19|991.19|995.19|991.19|994.61|990.61|26
1619907740000|2021-05-01 22:22:20|995.09|991.09|994.62|990.62|995.1|991.1|994.54|990.54|25
1619907750000|2021-05-01 22:22:30|994.63|990.63|994.98|990.98|994.98|990.98|994.63|990.63|22
1619907760000|2021-05-01 22:22:40|995.16|991.16|995.2|991.2|995.3|991.3|995.16|991.16|18
1619907770000|2021-05-01 22:22:50|995.24|991.24|995.73|991.73|995.79|991.79|995.16|991.16|26
1619907780000|2021-05-01 22:23:00|995.74|991.74|995.53|991.53|995.74|991.74|995.53|991.53|19
1619907790000|2021-05-01 22:23:10|995.5|991.5|995.48|991.48|995.7|991.7|995.43|991.43|20
1619907800000|2021-05-01 22:23:20|995.43|991.43|995.69|991.69|995.77|991.77|995.43|991.43|22
1619907810000|2021-05-01 22:23:30|995.71|991.71|995.98|991.98|996.17|992.17|995.71|991.71|21
1619907820000|2021-05-01 22:23:40|996|992|995.78|991.78|996|992|995.63|991.63|21
1619907830000|2021-05-01 22:23:50|995.79|991.79|995.84|991.84|995.84|991.84|995.53|991.53|25
1619907840000|2021-05-01 22:24:00|995.75|991.75|995.67|991.67|995.86|991.86|995.29|991.29|23
1619907850000|2021-05-01 22:24:10|995.55|991.55|995.77|991.77|995.92|991.92|995.42|991.42|23
1619907860000|2021-05-01 22:24:20|995.72|991.72|995.25|991.25|995.76|991.76|995.13|991.13|24
1619907870000|2021-05-01 22:24:30|995.3|991.3|995.11|991.11|995.3|991.3|994.99|990.99|22
1619907880000|2021-05-01 22:24:40|995.15|991.15|995.36|991.36|995.56|991.56|995.15|991.15|21
1619907890000|2021-05-01 22:24:50|995.38|991.38|995.19|991.19|995.38|991.38|995.06|991.06|13
1619907900000|2021-05-01 22:25:00|995.29|991.29|995.08|991.08|995.29|991.29|994.95|990.95|21
1619907910000|2021-05-01 22:25:10|995.04|991.04|995.26|991.26|995.36|991.36|995.04|991.04|23
1619907920000|2021-05-01 22:25:20|995.24|991.24|995.27|991.27|995.31|991.31|995.21|991.21|21
1619907930000|2021-05-01 22:25:30|995.26|991.26|994.86|990.86|995.28|991.28|994.73|990.73|16
1619907940000|2021-05-01 22:25:40|994.81|990.81|994.8|990.8|994.89|990.89|994.65|990.65|20
1619907950000|2021-05-01 22:25:50|994.88|990.88|994.63|990.63|994.96|990.96|994.58|990.58|18
1619907960000|2021-05-01 22:26:00|994.66|990.66|995.62|991.62|995.63|991.63|994.66|990.66|23
1619907970000|2021-05-01 22:26:10|995.58|991.58|995.38|991.38|995.58|991.58|995.38|991.38|14
1619907980000|2021-05-01 22:26:20|995.37|991.37|995.07|991.07|995.48|991.48|995.01|991.01|23
1619907990000|2021-05-01 22:26:30|995.06|991.06|995.23|991.23|995.23|991.23|994.9|990.9|17
1619908000000|2021-05-01 22:26:40|995.34|991.34|995.72|991.72|995.76|991.76|995.34|991.34|21
1619908010000|2021-05-01 22:26:50|995.73|991.73|995.64|991.64|995.92|991.92|995.5|991.5|23
1619908020000|2021-05-01 22:27:00|995.65|991.65|995.73|991.73|995.76|991.76|995.51|991.51|20
1619908030000|2021-05-01 22:27:10|995.68|991.68|995.76|991.76|995.79|991.79|995.68|991.68|14
1619908040000|2021-05-01 22:27:20|995.78|991.78|995.77|991.77|995.82|991.82|995.7|991.7|13
1619908050000|2021-05-01 22:27:30|995.78|991.78|995.74|991.74|995.8|991.8|995.62|991.62|17
1619908060000|2021-05-01 22:27:40|995.61|991.61|995.53|991.53|995.77|991.77|995.53|991.53|22
1619908070000|2021-05-01 22:27:50|995.52|991.52|995.4|991.4|995.74|991.74|995.36|991.36|25
1619908080000|2021-05-01 22:28:00|995.41|991.41|995.05|991.05|995.44|991.44|995.05|991.05|17
1619908090000|2021-05-01 22:28:10|994.94|990.94|994.38|990.38|994.95|990.95|994.38|990.38|18
1619908100000|2021-05-01 22:28:20|994.48|990.48|994.81|990.81|994.85|990.85|994.48|990.48|20
1619908110000|2021-05-01 22:28:30|994.8|990.8|994.94|990.94|994.94|990.94|994.58|990.58|20
1619908120000|2021-05-01 22:28:40|994.95|990.95|994.93|990.93|995.03|991.03|994.91|990.91|18
1619908130000|2021-05-01 22:28:50|994.95|990.95|994.87|990.87|994.99|990.99|994.85|990.85|19
1619908140000|2021-05-01 22:29:00|994.79|990.79|995|991|995|991|994.79|990.79|17
1619908150000|2021-05-01 22:29:10|994.94|990.94|995|991|995|991|994.71|990.71|20
1619908160000|2021-05-01 22:29:20|995.06|991.06|995.68|991.68|995.8|991.8|995.06|991.06|24
1619908170000|2021-05-01 22:29:30|995.69|991.69|995.12|991.12|995.69|991.69|995.11|991.11|20
1619908180000|2021-05-01 22:29:40|995.15|991.15|994.82|990.82|995.15|991.15|994.8|990.8|18
1619908190000|2021-05-01 22:29:50|994.88|990.88|995|991|995.17|991.17|994.86|990.86|21
1619908200000|2021-05-01 22:30:00|995.01|991.01|994.66|990.66|995.01|991.01|994.66|990.66|16
1619908210000|2021-05-01 22:30:10|994.43|990.43|994.59|990.59|994.63|990.63|994.32|990.32|23
1619908220000|2021-05-01 22:30:20|994.6|990.6|994.57|990.57|994.6|990.6|994.55|990.55|9
1619908230000|2021-05-01 22:30:30|994.58|990.58|994.69|990.69|994.69|990.69|994.34|990.34|21
1619908240000|2021-05-01 22:30:40|994.78|990.78|994.76|990.76|994.84|990.84|994.67|990.67|24
1619908250000|2021-05-01 22:30:50|994.7|990.7|994.86|990.86|994.97|990.97|994.7|990.7|18
1619908260000|2021-05-01 22:31:00|994.87|990.87|995.08|991.08|995.08|991.08|994.85|990.85|12
1619908270000|2021-05-01 22:31:10|995.18|991.18|995.55|991.55|995.55|991.55|995.18|991.18|18
1619908280000|2021-05-01 22:31:20|995.59|991.59|995.52|991.52|995.88|991.88|995.45|991.45|22
1619908290000|2021-05-01 22:31:30|995.49|991.49|996.11|992.11|996.11|992.11|995.44|991.44|20
1619908300000|2021-05-01 22:31:40|996.12|992.12|996.22|992.22|996.33|992.33|996.1|992.1|14
1619908310000|2021-05-01 22:31:50|996.2|992.2|996.31|992.31|996.49|992.49|996|992|24
1619908320000|2021-05-01 22:32:00|996.35|992.35|996.49|992.49|996.49|992.49|996.2|992.2|19
1619908330000|2021-05-01 22:32:10|996.51|992.51|997.07|993.07|997.07|993.07|996.47|992.47|21
1619908340000|2021-05-01 22:32:20|997.05|993.05|996.7|992.7|997.08|993.08|996.66|992.66|23
1619908350000|2021-05-01 22:32:30|996.6|992.6|996.5|992.5|996.64|992.64|996.34|992.34|23
1619908360000|2021-05-01 22:32:40|996.47|992.47|996.31|992.31|996.48|992.48|996.31|992.31|12
1619908370000|2021-05-01 22:32:50|996.45|992.45|996.53|992.53|996.53|992.53|996.42|992.42|6
1619908380000|2021-05-01 22:33:00|996.51|992.51|996.14|992.14|996.58|992.58|996.01|992.01|21
1619908390000|2021-05-01 22:33:10|996.17|992.17|996.09|992.09|996.24|992.24|996.06|992.06|20
1619908400000|2021-05-01 22:33:20|996.07|992.07|996.72|992.72|996.88|992.88|996.07|992.07|24
1619908410000|2021-05-01 22:33:30|996.71|992.71|996.69|992.69|996.74|992.74|996.52|992.52|22
1619908420000|2021-05-01 22:33:40|996.68|992.68|996.59|992.59|996.7|992.7|996.39|992.39|22
1619908430000|2021-05-01 22:33:50|996.56|992.56|996.78|992.78|996.86|992.86|996.49|992.49|27
1619908440000|2021-05-01 22:34:00|996.77|992.77|996.53|992.53|996.78|992.78|996.46|992.46|17
1619908450000|2021-05-01 22:34:10|996.54|992.54|996.67|992.67|996.76|992.76|996.45|992.45|23
1619908460000|2021-05-01 22:34:20|996.63|992.63|996.81|992.81|996.92|992.92|996.57|992.57|23
1619908470000|2021-05-01 22:34:30|996.78|992.78|996.78|992.78|996.8|992.8|996.68|992.68|24
1619908480000|2021-05-01 22:34:40|996.7|992.7|996.4|992.4|996.7|992.7|996.39|992.39|21
1619908490000|2021-05-01 22:34:50|996.39|992.39|996.9|992.9|996.91|992.91|996.3|992.3|23
1619908500000|2021-05-01 22:35:00|996.95|992.95|996.72|992.72|996.95|992.95|996.58|992.58|22
1619908510000|2021-05-01 22:35:10|996.75|992.75|996.72|992.72|996.76|992.76|996.65|992.65|12
1619908520000|2021-05-01 22:35:20|996.75|992.75|996.67|992.67|996.75|992.75|996.66|992.66|13
1619908530000|2021-05-01 22:35:30|996.6|992.6|996.21|992.21|996.6|992.6|996.21|992.21|18
1619908540000|2021-05-01 22:35:40|996.24|992.24|996.49|992.49|996.49|992.49|996.16|992.16|23
1619908550000|2021-05-01 22:35:50|996.52|992.52|996.29|992.29|996.52|992.52|996.23|992.23|17
1619908560000|2021-05-01 22:36:00|996.24|992.24|996.65|992.65|996.73|992.73|996.2|992.2|23
1619908570000|2021-05-01 22:36:10|996.71|992.71|996.9|992.9|996.92|992.92|996.63|992.63|22
1619908580000|2021-05-01 22:36:20|996.91|992.91|997.17|993.17|997.17|993.17|996.91|992.91|15
1619908590000|2021-05-01 22:36:30|997.16|993.16|997.06|993.06|997.22|993.22|997.04|993.04|23
1619908600000|2021-05-01 22:36:40|997.1|993.1|996.81|992.81|997.1|993.1|996.8|992.8|14
1619908610000|2021-05-01 22:36:50|996.8|992.8|996.97|992.97|997.06|993.06|996.8|992.8|23
1619908620000|2021-05-01 22:37:00|996.95|992.95|997.01|993.01|997.06|993.06|996.92|992.92|17
1619908630000|2021-05-01 22:37:10|996.92|992.92|996.7|992.7|996.92|992.92|996.4|992.4|22
1619908640000|2021-05-01 22:37:20|996.69|992.69|997.13|993.13|997.2|993.2|996.67|992.67|21
1619908650000|2021-05-01 22:37:30|997.19|993.19|997.27|993.27|997.27|993.27|997.05|993.05|22
1619908660000|2021-05-01 22:37:40|997.2|993.2|997.1|993.1|997.26|993.26|997.1|993.1|25
1619908670000|2021-05-01 22:37:50|997.09|993.09|997.1|993.1|997.17|993.17|997.09|993.09|16
1619908680000|2021-05-01 22:38:00|997.09|993.09|997.22|993.22|997.3|993.3|997.09|993.09|18
1619908690000|2021-05-01 22:38:10|997.23|993.23|997.25|993.25|997.27|993.27|997.21|993.21|18
1619908700000|2021-05-01 22:38:20|997.23|993.23|996.84|992.84|997.23|993.23|996.78|992.78|21
1619908710000|2021-05-01 22:38:30|996.8|992.8|997.07|993.07|997.34|993.34|996.8|992.8|25
1619908720000|2021-05-01 22:38:40|997.1|993.1|997.06|993.06|997.12|993.12|997.02|993.02|21
1619908730000|2021-05-01 22:38:50|997.08|993.08|997.24|993.24|997.24|993.24|997.04|993.04|17
1619908740000|2021-05-01 22:39:00|997.27|993.27|998.02|994.02|998.21|994.21|997.26|993.26|26
1619908750000|2021-05-01 22:39:10|997.98|993.98|998.09|994.09|998.19|994.19|997.89|993.89|18
1619908760000|2021-05-01 22:39:20|997.99|993.99|997.72|993.72|998.07|994.07|997.55|993.55|26
1619908770000|2021-05-01 22:39:30|997.7|993.7|997.89|993.89|997.91|993.91|997.7|993.7|15
1619908780000|2021-05-01 22:39:40|997.91|993.91|998.03|994.03|998.12|994.12|997.89|993.89|15
1619908790000|2021-05-01 22:39:50|998.04|994.04|998.03|994.03|998.22|994.22|998|994|25
1619908800000|2021-05-01 22:40:00|997.99|993.99|997.86|993.86|998|994|997.62|993.62|18
1619908810000|2021-05-01 22:40:10|997.83|993.83|997.91|993.91|997.97|993.97|997.82|993.82|21
1619908820000|2021-05-01 22:40:20|997.9|993.9|998.26|994.26|998.26|994.26|997.86|993.86|23
1619908830000|2021-05-01 22:40:30|998.28|994.28|997.75|993.75|998.31|994.31|997.74|993.74|24
1619908840000|2021-05-01 22:40:40|997.65|993.65|997.54|993.54|997.75|993.75|997.48|993.48|17
1619908850000|2021-05-01 22:40:50|997.53|993.53|997.73|993.73|997.77|993.77|997.53|993.53|14
1619908860000|2021-05-01 22:41:00|997.77|993.77|998.76|994.76|998.78|994.78|997.76|993.76|23
1619908870000|2021-05-01 22:41:10|998.71|994.71|998.36|994.36|998.85|994.85|998.35|994.35|25
1619908880000|2021-05-01 22:41:20|998.18|994.18|998.31|994.31|998.37|994.37|998.07|994.07|23
1619908890000|2021-05-01 22:41:30|998.3|994.3|997.9|993.9|998.31|994.31|997.71|993.71|23
1619908900000|2021-05-01 22:41:40|997.92|993.92|997.99|993.99|998.21|994.21|997.9|993.9|24
1619908910000|2021-05-01 22:41:50|997.98|993.98|998.15|994.15|998.22|994.22|997.94|993.94|21
1619908920000|2021-05-01 22:42:00|998.14|994.14|998|994|998.19|994.19|998|994|18
1619908930000|2021-05-01 22:42:10|997.98|993.98|998.07|994.07|998.07|994.07|997.9|993.9|18
1619908940000|2021-05-01 22:42:20|998.06|994.06|998.4|994.4|998.48|994.48|998.02|994.02|19
1619908950000|2021-05-01 22:42:30|998.37|994.37|998.3|994.3|998.41|994.41|998.3|994.3|15
1619908960000|2021-05-01 22:42:40|998.24|994.24|998.59|994.59|998.65|994.65|998.22|994.22|17
1619908970000|2021-05-01 22:42:50|998.55|994.55|998.75|994.75|998.88|994.88|998.54|994.54|20
1619908980000|2021-05-01 22:43:00|998.74|994.74|998.4|994.4|998.78|994.78|998.22|994.22|22
1619908990000|2021-05-01 22:43:10|998.43|994.43|998.6|994.6|998.83|994.83|998.43|994.43|18
1619909000000|2021-05-01 22:43:20|998.61|994.61|998.73|994.73|999|995|998.57|994.57|20
1619909010000|2021-05-01 22:43:30|998.79|994.79|998.74|994.74|998.84|994.84|998.72|994.72|22
1619909020000|2021-05-01 22:43:40|998.73|994.73|998.8|994.8|998.89|994.89|998.72|994.72|16
1619909030000|2021-05-01 22:43:50|998.79|994.79|999.29|995.29|999.29|995.29|998.77|994.77|13
1619909040000|2021-05-01 22:44:00|999.24|995.24|999.12|995.12|999.37|995.37|999.11|995.11|17
1619909050000|2021-05-01 22:44:10|999.15|995.15|999.02|995.02|999.3|995.3|999.01|995.01|17
1619909060000|2021-05-01 22:44:20|999.03|995.03|998.11|994.11|999.04|995.04|998.06|994.06|20
1619909070000|2021-05-01 22:44:30|998.09|994.09|998.83|994.83|998.85|994.85|998.09|994.09|26
1619909080000|2021-05-01 22:44:40|998.8|994.8|998.74|994.74|998.82|994.82|998.67|994.67|16
1619909090000|2021-05-01 22:44:50|998.71|994.71|998.68|994.68|998.74|994.74|998.62|994.62|18
1619909100000|2021-05-01 22:45:00|998.71|994.71|999.19|995.19|999.21|995.21|998.71|994.71|23
1619909110000|2021-05-01 22:45:10|999.2|995.2|999.29|995.29|999.44|995.44|999.16|995.16|14
1619909120000|2021-05-01 22:45:20|999.23|995.23|999.28|995.28|999.34|995.34|999.07|995.07|17
1619909130000|2021-05-01 22:45:30|999.26|995.26|999.11|995.11|999.39|995.39|999.11|995.11|18
1619909140000|2021-05-01 22:45:40|999.24|995.24|999.57|995.57|999.57|995.57|999.24|995.24|15
1619909150000|2021-05-01 22:45:50|999.55|995.55|999.93|995.93|1000.01|996.01|999.55|995.55|17
1619909160000|2021-05-01 22:46:00|999.85|995.85|1000.29|996.29|1000.36|996.36|999.77|995.77|23
1619909170000|2021-05-01 22:46:10|1000.26|996.26|1000.67|996.67|1000.9|996.9|1000.23|996.23|23
1619909180000|2021-05-01 22:46:20|1000.79|996.79|1000.49|996.49|1000.79|996.79|1000.41|996.41|21
1619909190000|2021-05-01 22:46:30|1000.48|996.48|1001.05|997.05|1001.05|997.05|1000.48|996.48|18
1619909200000|2021-05-01 22:46:40|1001.01|997.01|1000.86|996.86|1001.06|997.06|1000.74|996.74|21
1619909210000|2021-05-01 22:46:50|1000.82|996.82|1000.79|996.79|1000.87|996.87|1000.71|996.71|22
1619909220000|2021-05-01 22:47:00|1000.76|996.76|1000.98|996.98|1000.98|996.98|1000.74|996.74|19
1619909230000|2021-05-01 22:47:10|1000.97|996.97|1000.94|996.94|1001.07|997.07|1000.92|996.92|22
1619909240000|2021-05-01 22:47:20|1000.98|996.98|1000.71|996.71|1001.04|997.04|1000.68|996.68|22
1619909250000|2021-05-01 22:47:30|1000.8|996.8|1000.15|996.15|1000.8|996.8|1000.1|996.1|24
1619909260000|2021-05-01 22:47:40|1000.16|996.16|1000.16|996.16|1000.2|996.2|1000.1|996.1|13
1619909270000|2021-05-01 22:47:50|1000.17|996.17|1000.42|996.42|1000.46|996.46|1000.13|996.13|19
1619909280000|2021-05-01 22:48:00|1000.44|996.44|1000.36|996.36|1000.76|996.76|1000.36|996.36|21
1619909290000|2021-05-01 22:48:10|1000.38|996.38|1000.56|996.56|1000.6|996.6|1000.38|996.38|24
1619909300000|2021-05-01 22:48:20|1000.55|996.55|1000.4|996.4|1000.96|996.96|1000.38|996.38|27
1619909310000|2021-05-01 22:48:30|1000.42|996.42|1000.47|996.47|1000.56|996.56|1000.27|996.27|21
1619909320000|2021-05-01 22:48:40|1000.5|996.5|1000.42|996.42|1000.5|996.5|1000.31|996.31|21
1619909330000|2021-05-01 22:48:50|1000.52|996.52|1000.44|996.44|1000.62|996.62|1000.37|996.37|26
1619909340000|2021-05-01 22:49:00|1000.45|996.45|1000.77|996.77|1000.85|996.85|1000.41|996.41|23
1619909350000|2021-05-01 22:49:10|1000.8|996.8|1000.31|996.31|1000.81|996.81|1000.31|996.31|17
1619909360000|2021-05-01 22:49:20|1000.34|996.34|1000.79|996.79|1000.81|996.81|1000.34|996.34|15
1619909370000|2021-05-01 22:49:30|1000.77|996.77|1001.19|997.19|1001.2|997.2|1000.74|996.74|19
1619909380000|2021-05-01 22:49:40|1001.14|997.14|1000.83|996.83|1001.21|997.21|1000.83|996.83|26
1619909390000|2021-05-01 22:49:50|1000.67|996.67|1001.2|997.2|1001.2|997.2|1000.67|996.67|20
1619909400000|2021-05-01 22:50:00|1001.19|997.19|1001.17|997.17|1001.26|997.26|1001.17|997.17|18
1619909410000|2021-05-01 22:50:10|1001.23|997.23|1001.16|997.16|1001.25|997.25|1001.15|997.15|12
1619909420000|2021-05-01 22:50:20|1001.17|997.17|1001.11|997.11|1001.2|997.2|1000.89|996.89|23
1619909430000|2021-05-01 22:50:30|1001.12|997.12|1001.12|997.12|1001.12|997.12|1000.99|996.99|24
1619909440000|2021-05-01 22:50:40|1001.13|997.13|1001.02|997.02|1001.13|997.13|1000.89|996.89|22
1619909450000|2021-05-01 22:50:50|1001.04|997.04|1001.02|997.02|1001.07|997.07|1000.95|996.95|21
1619909460000|2021-05-01 22:51:00|1000.96|996.96|1001.22|997.22|1001.26|997.26|1000.92|996.92|22
1619909470000|2021-05-01 22:51:10|1001.28|997.28|1001.6|997.6|1002.02|998.02|1001.28|997.28|24
1619909480000|2021-05-01 22:51:20|1001.61|997.61|1001.68|997.68|1001.69|997.69|1001.58|997.58|24
1619909490000|2021-05-01 22:51:30|1001.63|997.63|1001.59|997.59|1001.74|997.74|1001.09|997.09|26
1619909500000|2021-05-01 22:51:40|1001.58|997.58|1001.47|997.47|1001.66|997.66|1001.45|997.45|21
1619909510000|2021-05-01 22:51:50|1001.48|997.48|1001.57|997.57|1001.71|997.71|1001.26|997.26|26
1619909520000|2021-05-01 22:52:00|1001.59|997.59|1001.97|997.97|1002.04|998.04|1001.54|997.54|23
1619909530000|2021-05-01 22:52:10|1001.91|997.91|1002.03|998.03|1002.05|998.05|1001.91|997.91|21
1619909540000|2021-05-01 22:52:20|1001.93|997.93|1002|998|1002.09|998.09|1001.92|997.92|22
1619909550000|2021-05-01 22:52:30|1001.96|997.96|1001.99|997.99|1002.05|998.05|1001.95|997.95|12
1619909560000|2021-05-01 22:52:40|1002.02|998.02|1002.14|998.14|1002.14|998.14|1001.99|997.99|15
1619909570000|2021-05-01 22:52:50|1002.18|998.18|1002.73|998.73|1002.82|998.82|1002.13|998.13|21
1619909580000|2021-05-01 22:53:00|1002.75|998.75|1002.07|998.07|1002.75|998.75|1002|998|24
1619909590000|2021-05-01 22:53:10|1001.97|997.97|1002.56|998.56|1002.65|998.65|1001.97|997.97|25
1619909600000|2021-05-01 22:53:20|1002.45|998.45|1002.6|998.6|1002.6|998.6|1002.44|998.44|20
1619909610000|2021-05-01 22:53:30|1002.63|998.63|1002.7|998.7|1002.76|998.76|1002.51|998.51|22
1619909620000|2021-05-01 22:53:40|1002.71|998.71|1002.75|998.75|1002.8|998.8|1002.64|998.64|23
1619909630000|2021-05-01 22:53:50|1002.68|998.68|1001.92|997.92|1002.68|998.68|1001.9|997.9|23
1619909640000|2021-05-01 22:54:00|1001.91|997.91|1002.44|998.44|1002.44|998.44|1001.91|997.91|20
1619909650000|2021-05-01 22:54:10|1002.49|998.49|1002.64|998.64|1002.69|998.69|1002.39|998.39|22
1619909660000|2021-05-01 22:54:20|1002.65|998.65|1002.56|998.56|1002.73|998.73|1002.51|998.51|20
1619909670000|2021-05-01 22:54:30|1002.6|998.6|1002.72|998.72|1002.82|998.82|1002.58|998.58|24
1619909680000|2021-05-01 22:54:40|1002.7|998.7|1002.83|998.83|1002.83|998.83|1002.66|998.66|25
1619909690000|2021-05-01 22:54:50|1002.91|998.91|1002.86|998.86|1003.42|999.42|1002.86|998.86|20
1619909700000|2021-05-01 22:55:00|1002.87|998.87|1002.5|998.5|1002.87|998.87|1002.48|998.48|19
1619909710000|2021-05-01 22:55:10|1002.49|998.49|1002.56|998.56|1002.56|998.56|1002.02|998.02|21
1619909720000|2021-05-01 22:55:20|1002.51|998.51|1002.48|998.48|1002.59|998.59|1002.44|998.44|22
1619909730000|2021-05-01 22:55:30|1002.49|998.49|1002.35|998.35|1002.54|998.54|1002.32|998.32|14
1619909740000|2021-05-01 22:55:40|1002.39|998.39|1002.41|998.41|1002.49|998.49|1002.31|998.31|17
1619909750000|2021-05-01 22:55:50|1002.42|998.42|1002.27|998.27|1002.46|998.46|1002.24|998.24|24
1619909760000|2021-05-01 22:56:00|1002.3|998.3|1002.09|998.09|1002.3|998.3|1002.03|998.03|12
1619909770000|2021-05-01 22:56:10|1002.11|998.11|1002.96|998.96|1002.96|998.96|1002.08|998.08|23
1619909780000|2021-05-01 22:56:20|1002.95|998.95|1002.4|998.4|1002.98|998.98|1002.4|998.4|22
1619909790000|2021-05-01 22:56:30|1002.37|998.37|1002.95|998.95|1002.97|998.97|1002.37|998.37|21
1619909800000|2021-05-01 22:56:40|1002.88|998.88|1002.81|998.81|1002.91|998.91|1002.81|998.81|20
1619909810000|2021-05-01 22:56:50|1002.8|998.8|1002.62|998.62|1002.95|998.95|1002.6|998.6|20
1619909820000|2021-05-01 22:57:00|1002.61|998.61|1002.9|998.9|1002.99|998.99|1002.59|998.59|17
1619909830000|2021-05-01 22:57:10|1002.91|998.91|1003.14|999.14|1003.29|999.29|1002.91|998.91|14
1619909840000|2021-05-01 22:57:20|1003.03|999.03|1002.96|998.96|1003.06|999.06|1002.94|998.94|17
1619909850000|2021-05-01 22:57:30|1002.95|998.95|1002.95|998.95|1002.97|998.97|1002.84|998.84|14
1619909860000|2021-05-01 22:57:40|1002.96|998.96|1003.21|999.21|1003.23|999.23|1002.78|998.78|17
1619909870000|2021-05-01 22:57:50|1003.2|999.2|1002.83|998.83|1003.36|999.36|1002.8|998.8|20
1619909880000|2021-05-01 22:58:00|1002.82|998.82|1003.28|999.28|1003.28|999.28|1002.58|998.58|24
1619909890000|2021-05-01 22:58:10|1003.29|999.29|1002.97|998.97|1003.35|999.35|1002.97|998.97|17
1619909900000|2021-05-01 22:58:20|1002.89|998.89|1003.16|999.16|1003.26|999.26|1002.89|998.89|21
1619909910000|2021-05-01 22:58:30|1003.15|999.15|1002.66|998.66|1003.15|999.15|1002.62|998.62|16
1619909920000|2021-05-01 22:58:40|1002.6|998.6|1002.76|998.76|1002.85|998.85|1002.6|998.6|23
1619909930000|2021-05-01 22:58:50|1002.73|998.73|1003.19|999.19|1003.2|999.2|1002.71|998.71|23
1619909940000|2021-05-01 22:59:00|1003.13|999.13|1002.95|998.95|1003.23|999.23|1002.83|998.83|19
1619909950000|2021-05-01 22:59:10|1002.96|998.96|1002.9|998.9|1003.02|999.02|1002.78|998.78|22
1619909960000|2021-05-01 22:59:20|1002.92|998.92|1002.82|998.82|1002.92|998.92|1002.67|998.67|22
1619909970000|2021-05-01 22:59:30|1002.86|998.86|1002.73|998.73|1002.86|998.86|1002.6|998.6|21
1619909980000|2021-05-01 22:59:40|1002.76|998.76|1002.82|998.82|1003.07|999.07|1002.73|998.73|22
1619909990000|2021-05-01 22:59:50|1002.81|998.81|1002.64|998.64|1002.81|998.81|1002.42|998.42|17
1619910000000|2021-05-01 23:00:00|1002.59|998.59|1003.33|999.33|1003.33|999.33|1002.47|998.47|22
1619910010000|2021-05-01 23:00:10|1003.39|999.39|1002.32|998.32|1003.39|999.39|1002.2|998.2|24
1619910020000|2021-05-01 23:00:20|1002.33|998.33|1002.28|998.28|1002.33|998.33|1002.15|998.15|22
1619910030000|2021-05-01 23:00:30|1002.25|998.25|1002.25|998.25|1002.46|998.46|1002.21|998.21|17
1619910040000|2021-05-01 23:00:40|1002.24|998.24|1002.65|998.65|1002.78|998.78|1002.2|998.2|25
1619910050000|2021-05-01 23:00:50|1002.68|998.68|1002.84|998.84|1002.94|998.94|1002.68|998.68|18
1619910060000|2021-05-01 23:01:00|1002.81|998.81|1002.52|998.52|1002.89|998.89|1002.52|998.52|25
1619910070000|2021-05-01 23:01:10|1002.53|998.53|1002.85|998.85|1003.06|999.06|1002.53|998.53|22
1619910080000|2021-05-01 23:01:20|1002.88|998.88|1002.67|998.67|1002.93|998.93|1002.63|998.63|20
1619910090000|2021-05-01 23:01:30|1002.68|998.68|1002.69|998.69|1002.71|998.71|1002.59|998.59|16
1619910100000|2021-05-01 23:01:40|1002.63|998.63|1002.39|998.39|1002.63|998.63|1002.36|998.36|17
1619910110000|2021-05-01 23:01:50|1002.43|998.43|1001.96|997.96|1002.5|998.5|1001.96|997.96|20
1619910120000|2021-05-01 23:02:00|1001.72|997.72|1002.42|998.42|1002.42|998.42|1001.6|997.6|23
1619910130000|2021-05-01 23:02:10|1002.5|998.5|1002.38|998.38|1002.5|998.5|1002.04|998.04|25
1619910140000|2021-05-01 23:02:20|1002.34|998.34|1002.2|998.2|1002.38|998.38|1002.2|998.2|26
1619910150000|2021-05-01 23:02:30|1002.23|998.23|1002.29|998.29|1002.36|998.36|1002.11|998.11|24
1619910160000|2021-05-01 23:02:40|1002.3|998.3|1002.26|998.26|1002.47|998.47|1002.24|998.24|23
1619910170000|2021-05-01 23:02:50|1002.29|998.29|1002.45|998.45|1002.49|998.49|1002.22|998.22|24
1619910180000|2021-05-01 23:03:00|1002.44|998.44|1002.36|998.36|1002.44|998.44|1002.3|998.3|25
1619910190000|2021-05-01 23:03:10|1002.38|998.38|1003.11|999.11|1003.11|999.11|1002.38|998.38|15
1619910200000|2021-05-01 23:03:20|1003.13|999.13|1002.73|998.73|1003.14|999.14|1002.73|998.73|24
1619910210000|2021-05-01 23:03:30|1002.75|998.75|1002.7|998.7|1002.8|998.8|1002.48|998.48|21
1619910220000|2021-05-01 23:03:40|1002.72|998.72|1002.59|998.59|1002.73|998.73|1002.4|998.4|18
1619910230000|2021-05-01 23:03:50|1002.57|998.57|1002.43|998.43|1002.57|998.57|1002.4|998.4|16
1619910240000|2021-05-01 23:04:00|1002.45|998.45|1002.71|998.71|1002.89|998.89|1002.45|998.45|23
1619910250000|2021-05-01 23:04:10|1002.56|998.56|1001.61|997.61|1002.56|998.56|1001.41|997.41|26
1619910260000|2021-05-01 23:04:20|1001.62|997.62|1002.11|998.11|1002.37|998.37|1001.6|997.6|28
1619910270000|2021-05-01 23:04:30|1002.1|998.1|1002.43|998.43|1002.45|998.45|1002|998|25
1619910280000|2021-05-01 23:04:40|1002.37|998.37|1002.33|998.33|1002.38|998.38|1002.22|998.22|20
1619910290000|2021-05-01 23:04:50|1002.3|998.3|1002.28|998.28|1002.36|998.36|1002.28|998.28|20
1619910300000|2021-05-01 23:05:00|1002.32|998.32|1002.97|998.97|1003|999|1002.27|998.27|22
1619910310000|2021-05-01 23:05:10|1002.96|998.96|1002.79|998.79|1002.96|998.96|1002.53|998.53|20
1619910320000|2021-05-01 23:05:20|1002.74|998.74|1002.46|998.46|1002.77|998.77|1002.43|998.43|20
1619910330000|2021-05-01 23:05:30|1002.47|998.47|1002.67|998.67|1002.68|998.68|1002.39|998.39|18
1619910340000|2021-05-01 23:05:40|1002.75|998.75|1002.86|998.86|1002.91|998.91|1002.75|998.75|17
1619910350000|2021-05-01 23:05:50|1002.85|998.85|1003.29|999.29|1003.57|999.57|1002.85|998.85|26
1619910360000|2021-05-01 23:06:00|1003.27|999.27|1003.21|999.21|1003.39|999.39|1003.14|999.14|20
1619910370000|2021-05-01 23:06:10|1003.22|999.22|1003.6|999.6|1003.66|999.66|1003.18|999.18|18
1619910380000|2021-05-01 23:06:20|1003.59|999.59|1003.51|999.51|1003.75|999.75|1003.48|999.48|15
1619910390000|2021-05-01 23:06:30|1003.52|999.52|1004.58|1000.58|1004.58|1000.58|1003.52|999.52|20
1619910400000|2021-05-01 23:06:40|1004.6|1000.6|1004.64|1000.64|1004.76|1000.76|1004.59|1000.59|19
1619910410000|2021-05-01 23:06:50|1004.67|1000.67|1004.85|1000.85|1004.85|1000.85|1004.66|1000.66|18
1619910420000|2021-05-01 23:07:00|1004.89|1000.89|1005.28|1001.28|1005.31|1001.31|1004.86|1000.86|14
1619910430000|2021-05-01 23:07:10|1005.26|1001.26|1005.03|1001.03|1005.26|1001.26|1004.65|1000.65|26
1619910440000|2021-05-01 23:07:20|1005.02|1001.02|1004.65|1000.65|1005.11|1001.11|1004.65|1000.65|24
1619910450000|2021-05-01 23:07:30|1004.64|1000.64|1004.68|1000.68|1004.76|1000.76|1004.58|1000.58|20
1619910460000|2021-05-01 23:07:40|1004.74|1000.74|1004.84|1000.84|1004.86|1000.86|1004.64|1000.64|15
1619910470000|2021-05-01 23:07:50|1004.85|1000.85|1004.83|1000.83|1004.9|1000.9|1004.77|1000.77|15
1619910480000|2021-05-01 23:08:00|1004.86|1000.86|1005.24|1001.24|1005.4|1001.4|1004.86|1000.86|17
1619910490000|2021-05-01 23:08:10|1005.29|1001.29|1005.75|1001.75|1005.75|1001.75|1005.24|1001.24|13
1619910500000|2021-05-01 23:08:20|1005.77|1001.77|1005.64|1001.64|1005.77|1001.77|1005.49|1001.49|20
1619910510000|2021-05-01 23:08:30|1005.6|1001.6|1005.67|1001.67|1005.78|1001.78|1005.6|1001.6|24
1619910520000|2021-05-01 23:08:40|1005.63|1001.63|1005.71|1001.71|1005.82|1001.82|1005.62|1001.62|24
1619910530000|2021-05-01 23:08:50|1005.62|1001.62|1005.88|1001.88|1005.94|1001.94|1005.62|1001.62|20
1619910540000|2021-05-01 23:09:00|1005.89|1001.89|1005.97|1001.97|1005.99|1001.99|1005.84|1001.84|18
1619910550000|2021-05-01 23:09:10|1005.99|1001.99|1005.99|1001.99|1006.05|1002.05|1005.96|1001.96|16
1619910560000|2021-05-01 23:09:20|1006.01|1002.01|1006.01|1002.01|1006.08|1002.08|1005.97|1001.97|18
1619910570000|2021-05-01 23:09:30|1006|1002|1005.54|1001.54|1006.01|1002.01|1005.35|1001.35|27
1619910580000|2021-05-01 23:09:40|1005.6|1001.6|1005.75|1001.75|1005.95|1001.95|1005.53|1001.53|23
1619910590000|2021-05-01 23:09:50|1005.74|1001.74|1005.9|1001.9|1005.9|1001.9|1005.43|1001.43|23
1619910600000|2021-05-01 23:10:00|1005.88|1001.88|1005.72|1001.72|1005.91|1001.91|1005.7|1001.7|20
1619910610000|2021-05-01 23:10:10|1005.77|1001.77|1005.78|1001.78|1006.14|1002.14|1005.66|1001.66|22
1619910620000|2021-05-01 23:10:20|1005.74|1001.74|1005.93|1001.93|1005.96|1001.96|1005.72|1001.72|19
1619910630000|2021-05-01 23:10:30|1006.01|1002.01|1005.71|1001.71|1006.08|1002.08|1005.47|1001.47|20
1619910640000|2021-05-01 23:10:40|1005.72|1001.72|1005.99|1001.99|1006.07|1002.07|1005.62|1001.62|24
1619910650000|2021-05-01 23:10:50|1006.06|1002.06|1006.03|1002.03|1006.15|1002.15|1005.91|1001.91|23
1619910660000|2021-05-01 23:11:00|1006.06|1002.06|1006.06|1002.06|1006.13|1002.13|1005.95|1001.95|23
1619910670000|2021-05-01 23:11:10|1006.05|1002.05|1006.16|1002.16|1006.23|1002.23|1006.05|1002.05|17
1619910680000|2021-05-01 23:11:20|1006.26|1002.26|1006.27|1002.27|1006.44|1002.44|1006.07|1002.07|25
1619910690000|2021-05-01 23:11:30|1006.29|1002.29|1006.51|1002.51|1006.56|1002.56|1006.29|1002.29|21
1619910700000|2021-05-01 23:11:40|1006.52|1002.52|1006.54|1002.54|1006.58|1002.58|1006.41|1002.41|19
1619910710000|2021-05-01 23:11:50|1006.53|1002.53|1006.63|1002.63|1006.66|1002.66|1006.5|1002.5|15
1619910720000|2021-05-01 23:12:00|1006.66|1002.66|1006.82|1002.82|1006.82|1002.82|1006.66|1002.66|9
1619910730000|2021-05-01 23:12:10|1006.81|1002.81|1006.78|1002.78|1006.84|1002.84|1006.7|1002.7|18
1619910740000|2021-05-01 23:12:20|1006.72|1002.72|1006.8|1002.8|1006.82|1002.82|1006.7|1002.7|22
1619910750000|2021-05-01 23:12:30|1006.81|1002.81|1006.85|1002.85|1006.85|1002.85|1006.81|1002.81|7
1619910760000|2021-05-01 23:12:40|1006.93|1002.93|1006.7|1002.7|1006.94|1002.94|1006.68|1002.68|15
1619910770000|2021-05-01 23:12:50|1006.72|1002.72|1006.75|1002.75|1006.75|1002.75|1006.45|1002.45|20
1619910780000|2021-05-01 23:13:00|1006.76|1002.76|1006.92|1002.92|1006.97|1002.97|1006.73|1002.73|19
1619910790000|2021-05-01 23:13:10|1006.95|1002.95|1008.13|1004.13|1008.25|1004.25|1006.95|1002.95|26
1619910800000|2021-05-01 23:13:20|1008.09|1004.09|1008.61|1004.61|1008.73|1004.73|1008.09|1004.09|20
1619910810000|2021-05-01 23:13:30|1008.62|1004.62|1008.56|1004.56|1008.68|1004.68|1008.56|1004.56|20
1619910820000|2021-05-01 23:13:40|1008.6|1004.6|1008.02|1004.02|1008.66|1004.66|1007.85|1003.85|24
1619910830000|2021-05-01 23:13:50|1008|1004|1008.42|1004.42|1008.42|1004.42|1007.96|1003.96|25
1619910840000|2021-05-01 23:14:00|1008.36|1004.36|1007.88|1003.88|1008.42|1004.42|1007.82|1003.82|23
1619910850000|2021-05-01 23:14:10|1007.89|1003.89|1007.9|1003.9|1008.17|1004.17|1007.56|1003.56|24
1619910860000|2021-05-01 23:14:20|1007.78|1003.78|1007.09|1003.09|1007.8|1003.8|1007.09|1003.09|23
1619910870000|2021-05-01 23:14:30|1007.05|1003.05|1006.81|1002.81|1007.15|1003.15|1006.68|1002.68|20
1619910880000|2021-05-01 23:14:40|1006.83|1002.83|1006.7|1002.7|1006.84|1002.84|1006.7|1002.7|14
1619910890000|2021-05-01 23:14:50|1006.71|1002.71|1006.63|1002.63|1006.86|1002.86|1006.63|1002.63|24
1619910900000|2021-05-01 23:15:00|1006.6|1002.6|1006.92|1002.92|1006.92|1002.92|1006.59|1002.59|21
1619910910000|2021-05-01 23:15:10|1006.91|1002.91|1007.13|1003.13|1007.22|1003.22|1006.89|1002.89|16
1619910920000|2021-05-01 23:15:20|1007.15|1003.15|1006.54|1002.54|1007.19|1003.19|1006.5|1002.5|21
1619910930000|2021-05-01 23:15:30|1006.53|1002.53|1007.18|1003.18|1007.19|1003.19|1006.52|1002.52|22
1619910940000|2021-05-01 23:15:40|1007.17|1003.17|1007.97|1003.97|1008.49|1004.49|1007.15|1003.15|24
1619910950000|2021-05-01 23:15:50|1007.99|1003.99|1008.05|1004.05|1008.4|1004.4|1007.8|1003.8|21
1619910960000|2021-05-01 23:16:00|1008.06|1004.06|1008.23|1004.23|1008.33|1004.33|1008.06|1004.06|21
1619910970000|2021-05-01 23:16:10|1008.22|1004.22|1007.95|1003.95|1008.22|1004.22|1007.76|1003.76|21
1619910980000|2021-05-01 23:16:20|1007.97|1003.97|1007.91|1003.91|1008.02|1004.02|1007.91|1003.91|21
1619910990000|2021-05-01 23:16:30|1008.02|1004.02|1007.58|1003.58|1008.02|1004.02|1007.57|1003.57|21
1619911000000|2021-05-01 23:16:40|1007.57|1003.57|1007.48|1003.48|1007.72|1003.72|1007.38|1003.38|22
1619911010000|2021-05-01 23:16:50|1007.47|1003.47|1006.78|1002.78|1007.47|1003.47|1006.7|1002.7|23
1619911020000|2021-05-01 23:17:00|1006.77|1002.77|1007.59|1003.59|1007.66|1003.66|1006.76|1002.76|25
1619911030000|2021-05-01 23:17:10|1007.58|1003.58|1007.71|1003.71|1008.12|1004.12|1007.56|1003.56|22
1619911040000|2021-05-01 23:17:20|1007.79|1003.79|1007.69|1003.69|1007.92|1003.92|1007.67|1003.67|16
1619911050000|2021-05-01 23:17:30|1007.74|1003.74|1007.94|1003.94|1007.95|1003.95|1007.57|1003.57|22
1619911060000|2021-05-01 23:17:40|1007.89|1003.89|1007.78|1003.78|1007.95|1003.95|1007.73|1003.73|15
1619911070000|2021-05-01 23:17:50|1007.77|1003.77|1007.78|1003.78|1007.82|1003.82|1007.76|1003.76|12
1619911080000|2021-05-01 23:18:00|1007.85|1003.85|1007.95|1003.95|1008.08|1004.08|1007.85|1003.85|19
1619911090000|2021-05-01 23:18:10|1007.99|1003.99|1007.99|1003.99|1008.07|1004.07|1007.88|1003.88|21
1619911100000|2021-05-01 23:18:20|1007.84|1003.84|1007.58|1003.58|1007.85|1003.85|1007.42|1003.42|25
1619911110000|2021-05-01 23:18:30|1007.62|1003.62|1007.56|1003.56|1007.67|1003.67|1007.56|1003.56|18
1619911120000|2021-05-01 23:18:40|1007.59|1003.59|1007.78|1003.78|1007.86|1003.86|1007.59|1003.59|21
1619911130000|2021-05-01 23:18:50|1007.77|1003.77|1007.64|1003.64|1007.9|1003.9|1007.63|1003.63|16
1619911140000|2021-05-01 23:19:00|1007.62|1003.62|1007.66|1003.66|1007.73|1003.73|1007.59|1003.59|20
1619911150000|2021-05-01 23:19:10|1007.63|1003.63|1007.62|1003.62|1007.68|1003.68|1007.56|1003.56|18
1619911160000|2021-05-01 23:19:20|1007.61|1003.61|1007.55|1003.55|1007.67|1003.67|1007.55|1003.55|15
1619911170000|2021-05-01 23:19:30|1007.59|1003.59|1007.68|1003.68|1007.68|1003.68|1007.54|1003.54|17
1619911180000|2021-05-01 23:19:40|1007.71|1003.71|1007.72|1003.72|1007.72|1003.72|1007.68|1003.68|10
1619911190000|2021-05-01 23:19:50|1007.73|1003.73|1007.69|1003.69|1007.73|1003.73|1007.6|1003.6|17
1619911200000|2021-05-01 23:20:00|1007.71|1003.71|1008.23|1004.23|1008.23|1004.23|1007.67|1003.67|19
1619911210000|2021-05-01 23:20:10|1008.29|1004.29|1008.23|1004.23|1008.29|1004.29|1008.15|1004.15|17
1619911220000|2021-05-01 23:20:20|1008.15|1004.15|1008.2|1004.2|1008.37|1004.37|1008.15|1004.15|23
1619911230000|2021-05-01 23:20:30|1008.21|1004.21|1007.97|1003.97|1008.21|1004.21|1007.97|1003.97|19
1619911240000|2021-05-01 23:20:40|1007.99|1003.99|1009.36|1005.36|1009.56|1005.56|1007.99|1003.99|24
1619911250000|2021-05-01 23:20:50|1009.27|1005.27|1009.15|1005.15|1009.27|1005.27|1009.05|1005.05|25
1619911260000|2021-05-01 23:21:00|1009.16|1005.16|1009.25|1005.25|1009.28|1005.28|1009.01|1005.01|25
1619911270000|2021-05-01 23:21:10|1009.3|1005.3|1009.24|1005.24|1009.33|1005.33|1009.21|1005.21|21
1619911280000|2021-05-01 23:21:20|1009.28|1005.28|1009.67|1005.67|1009.69|1005.69|1009.23|1005.23|18
1619911290000|2021-05-01 23:21:30|1009.76|1005.76|1009.67|1005.67|1009.79|1005.79|1009.67|1005.67|19
1619911300000|2021-05-01 23:21:40|1009.65|1005.65|1009.16|1005.16|1009.68|1005.68|1009.07|1005.07|16
1619911310000|2021-05-01 23:21:50|1009.18|1005.18|1009.52|1005.52|1009.54|1005.54|1009.16|1005.16|19
1619911320000|2021-05-01 23:22:00|1009.53|1005.53|1009.83|1005.83|1009.83|1005.83|1009.51|1005.51|16
1619911330000|2021-05-01 23:22:10|1009.84|1005.84|1009.53|1005.53|1010.14|1006.14|1009.5|1005.5|20
1619911340000|2021-05-01 23:22:20|1009.5|1005.5|1009.82|1005.82|1009.89|1005.89|1009.5|1005.5|15
1619911350000|2021-05-01 23:22:30|1009.81|1005.81|1009.92|1005.92|1010.08|1006.08|1009.81|1005.81|22
1619911360000|2021-05-01 23:22:40|1009.93|1005.93|1009.86|1005.86|1009.99|1005.99|1009.83|1005.83|18
1619911370000|2021-05-01 23:22:50|1009.85|1005.85|1010.2|1006.2|1010.2|1006.2|1009.83|1005.83|20
1619911380000|2021-05-01 23:23:00|1010.22|1006.22|1010.53|1006.53|1010.53|1006.53|1010.22|1006.22|21
1619911390000|2021-05-01 23:23:10|1010.48|1006.48|1010.41|1006.41|1010.52|1006.52|1010.33|1006.33|17
1619911400000|2021-05-01 23:23:20|1010.39|1006.39|1010.54|1006.54|1010.6|1006.6|1010.29|1006.29|22
1619911410000|2021-05-01 23:23:30|1010.53|1006.53|1010.86|1006.86|1010.86|1006.86|1010.45|1006.45|11
1619911420000|2021-05-01 23:23:40|1010.88|1006.88|1010.89|1006.89|1010.89|1006.89|1010.84|1006.84|5
1619911430000|2021-05-01 23:23:50|1010.95|1006.95|1011.23|1007.23|1011.34|1007.34|1010.89|1006.89|23
1619911440000|2021-05-01 23:24:00|1011.31|1007.31|1011.34|1007.34|1011.71|1007.71|1011.23|1007.23|27
1619911450000|2021-05-01 23:24:10|1011.35|1007.35|1011.23|1007.23|1011.43|1007.43|1010.99|1006.99|21
1619911460000|2021-05-01 23:24:20|1011.24|1007.24|1011.24|1007.24|1011.31|1007.31|1011.18|1007.18|24
1619911470000|2021-05-01 23:24:30|1011.22|1007.22|1011.57|1007.57|1011.66|1007.66|1010.96|1006.96|28
1619911480000|2021-05-01 23:24:40|1011.6|1007.6|1011.96|1007.96|1011.96|1007.96|1011.6|1007.6|21
1619911490000|2021-05-01 23:24:50|1012.05|1008.05|1012.71|1008.71|1012.71|1008.71|1012.02|1008.02|19
1619911500000|2021-05-01 23:25:00|1012.75|1008.75|1013.25|1009.25|1013.28|1009.28|1012.65|1008.65|26
1619911510000|2021-05-01 23:25:10|1013.21|1009.21|1012.97|1008.97|1013.21|1009.21|1012.88|1008.88|26
1619911520000|2021-05-01 23:25:20|1012.96|1008.96|1012.08|1008.08|1012.97|1008.97|1012.08|1008.08|22
1619911530000|2021-05-01 23:25:30|1012.23|1008.23|1012.37|1008.37|1012.42|1008.42|1012.23|1008.23|19
1619911540000|2021-05-01 23:25:40|1012.39|1008.39|1012.4|1008.4|1012.47|1008.47|1012.39|1008.39|20
1619911550000|2021-05-01 23:25:50|1012.41|1008.41|1012.36|1008.36|1012.71|1008.71|1012.21|1008.21|22
1619911560000|2021-05-01 23:26:00|1012.3|1008.3|1013.04|1009.04|1013.04|1009.04|1012.22|1008.22|23
1619911570000|2021-05-01 23:26:10|1013.02|1009.02|1013.32|1009.32|1013.61|1009.61|1013.01|1009.01|23
1619911580000|2021-05-01 23:26:20|1013.38|1009.38|1013.36|1009.36|1013.44|1009.44|1013.25|1009.25|15
1619911590000|2021-05-01 23:26:30|1013.33|1009.33|1014.09|1010.09|1014.1|1010.1|1013.32|1009.32|16
1619911600000|2021-05-01 23:26:40|1014.07|1010.07|1014.2|1010.2|1014.42|1010.42|1014.07|1010.07|24
1619911610000|2021-05-01 23:26:50|1014.22|1010.22|1014.88|1010.88|1014.91|1010.91|1014.13|1010.13|25
1619911620000|2021-05-01 23:27:00|1014.94|1010.94|1014.69|1010.69|1014.94|1010.94|1014.69|1010.69|22
1619911630000|2021-05-01 23:27:10|1014.7|1010.7|1015.02|1011.02|1015.02|1011.02|1014.68|1010.68|17
1619911640000|2021-05-01 23:27:20|1015.05|1011.05|1014.67|1010.67|1015.38|1011.38|1014.67|1010.67|27
1619911650000|2021-05-01 23:27:30|1014.6|1010.6|1014.47|1010.47|1014.6|1010.6|1014.19|1010.19|27
1619911660000|2021-05-01 23:27:40|1014.48|1010.48|1014.62|1010.62|1014.7|1010.7|1014.48|1010.48|19
1619911670000|2021-05-01 23:27:50|1014.84|1010.84|1015.32|1011.32|1015.45|1011.45|1014.84|1010.84|18
1619911680000|2021-05-01 23:28:00|1015.37|1011.37|1015.37|1011.37|1015.45|1011.45|1015.32|1011.32|17
1619911690000|2021-05-01 23:28:10|1015.35|1011.35|1015.28|1011.28|1015.44|1011.44|1015.25|1011.25|26
1619911700000|2021-05-01 23:28:20|1015.32|1011.32|1014.89|1010.89|1015.36|1011.36|1014.84|1010.84|23
1619911710000|2021-05-01 23:28:30|1014.9|1010.9|1014.63|1010.63|1014.92|1010.92|1014.61|1010.61|21
1619911720000|2021-05-01 23:28:40|1014.67|1010.67|1014.99|1010.99|1015|1011|1014.57|1010.57|26
1619911730000|2021-05-01 23:28:50|1014.88|1010.88|1014.73|1010.73|1015.17|1011.17|1014.73|1010.73|18
1619911740000|2021-05-01 23:29:00|1014.7|1010.7|1014.89|1010.89|1014.89|1010.89|1014.57|1010.57|22
1619911750000|2021-05-01 23:29:10|1015|1011|1015.3|1011.3|1015.31|1011.31|1015|1011|18
1619911760000|2021-05-01 23:29:20|1015.26|1011.26|1015.25|1011.25|1015.31|1011.31|1015.18|1011.18|22
1619911770000|2021-05-01 23:29:30|1015.29|1011.29|1015.24|1011.24|1015.29|1011.29|1015.15|1011.15|22
1619911780000|2021-05-01 23:29:40|1015.26|1011.26|1015.27|1011.27|1015.29|1011.29|1015.23|1011.23|17
1619911790000|2021-05-01 23:29:50|1015.24|1011.24|1015.43|1011.43|1015.43|1011.43|1015.24|1011.24|9
1619911800000|2021-05-01 23:30:00|1015.42|1011.42|1015.21|1011.21|1015.44|1011.44|1015.08|1011.08|19
1619911810000|2021-05-01 23:30:10|1015.19|1011.19|1015.38|1011.38|1015.4|1011.4|1015.19|1011.19|20
1619911820000|2021-05-01 23:30:20|1015.39|1011.39|1015.34|1011.34|1015.44|1011.44|1015.34|1011.34|20
1619911830000|2021-05-01 23:30:30|1015.35|1011.35|1015.41|1011.41|1015.48|1011.48|1015.35|1011.35|17
1619911840000|2021-05-01 23:30:40|1015.45|1011.45|1014.44|1010.44|1015.49|1011.49|1014.2|1010.2|25
1619911850000|2021-05-01 23:30:50|1014.35|1010.35|1014.1|1010.1|1014.37|1010.37|1014.1|1010.1|19
1619911860000|2021-05-01 23:31:00|1014.16|1010.16|1014.67|1010.67|1014.67|1010.67|1014.16|1010.16|20
1619911870000|2021-05-01 23:31:10|1014.66|1010.66|1013.88|1009.88|1014.7|1010.7|1013.87|1009.87|23
1619911880000|2021-05-01 23:31:20|1013.86|1009.86|1013.82|1009.82|1013.97|1009.97|1013.7|1009.7|18
1619911890000|2021-05-01 23:31:30|1013.81|1009.81|1013.36|1009.36|1014.17|1010.17|1013.36|1009.36|28
1619911900000|2021-05-01 23:31:40|1013.23|1009.23|1011.64|1007.64|1013.23|1009.23|1011.6|1007.6|24
1619911910000|2021-05-01 23:31:50|1011.59|1007.59|1011.2|1007.2|1011.59|1007.59|1010.87|1006.87|24
1619911920000|2021-05-01 23:32:00|1011.19|1007.19|1011.12|1007.12|1011.24|1007.24|1011.1|1007.1|26
1619911930000|2021-05-01 23:32:10|1011.1|1007.1|1011.09|1007.09|1011.11|1007.11|1011.03|1007.03|18
1619911940000|2021-05-01 23:32:20|1011.11|1007.11|1011.96|1007.96|1012.1|1008.1|1011.11|1007.11|20
1619911950000|2021-05-01 23:32:30|1011.94|1007.94|1011.52|1007.52|1012.04|1008.04|1011.52|1007.52|16
1619911960000|2021-05-01 23:32:40|1011.32|1007.32|1010.9|1006.9|1011.32|1007.32|1010.87|1006.87|19
1619911970000|2021-05-01 23:32:50|1010.87|1006.87|1010.66|1006.66|1010.99|1006.99|1010.66|1006.66|21
1619911980000|2021-05-01 23:33:00|1010.67|1006.67|1010.8|1006.8|1010.96|1006.96|1010.64|1006.64|23
1619911990000|2021-05-01 23:33:10|1010.77|1006.77|1010.3|1006.3|1010.77|1006.77|1010.3|1006.3|18
1619912000000|2021-05-01 23:33:20|1010.17|1006.17|1010.14|1006.14|1010.17|1006.17|1009.84|1005.84|21
1619912010000|2021-05-01 23:33:30|1010.06|1006.06|1010.06|1006.06|1010.24|1006.24|1009.99|1005.99|21
1619912020000|2021-05-01 23:33:40|1010.09|1006.09|1010.05|1006.05|1010.11|1006.11|1009.81|1005.81|25
1619912030000|2021-05-01 23:33:50|1010.07|1006.07|1009.84|1005.84|1010.17|1006.17|1009.84|1005.84|17
1619912040000|2021-05-01 23:34:00|1009.86|1005.86|1009.82|1005.82|1009.87|1005.87|1009.8|1005.8|8
1619912050000|2021-05-01 23:34:10|1009.81|1005.81|1009.53|1005.53|1009.82|1005.82|1009.5|1005.5|19
1619912060000|2021-05-01 23:34:20|1009.48|1005.48|1009.21|1005.21|1009.53|1005.53|1009.21|1005.21|23
1619912070000|2021-05-01 23:34:30|1009.23|1005.23|1009.15|1005.15|1009.29|1005.29|1009.1|1005.1|22
1619912080000|2021-05-01 23:34:40|1009.14|1005.14|1009.05|1005.05|1009.14|1005.14|1009.03|1005.03|13
1619912090000|2021-05-01 23:34:50|1009|1005|1009.05|1005.05|1009.05|1005.05|1008.89|1004.89|19
1619912100000|2021-05-01 23:35:00|1009.02|1005.02|1010.76|1006.76|1010.76|1006.76|1008.99|1004.99|21
1619912110000|2021-05-01 23:35:10|1010.81|1006.81|1010.92|1006.92|1011.07|1007.07|1010.46|1006.46|28
1619912120000|2021-05-01 23:35:20|1010.97|1006.97|1010.51|1006.51|1010.97|1006.97|1010.5|1006.5|25
1619912130000|2021-05-01 23:35:30|1010.53|1006.53|1010.25|1006.25|1010.78|1006.78|1010.25|1006.25|25
1619912140000|2021-05-01 23:35:40|1010.23|1006.23|1010.16|1006.16|1010.39|1006.39|1010.13|1006.13|20
1619912150000|2021-05-01 23:35:50|1010.15|1006.15|1009.94|1005.94|1010.15|1006.15|1009.9|1005.9|20
1619912160000|2021-05-01 23:36:00|1009.84|1005.84|1009.47|1005.47|1009.87|1005.87|1009.44|1005.44|16
1619912170000|2021-05-01 23:36:10|1009.48|1005.48|1009.19|1005.19|1009.5|1005.5|1009.19|1005.19|16
1619912180000|2021-05-01 23:36:20|1009.22|1005.22|1009.13|1005.13|1009.22|1005.22|1009.1|1005.1|8
1619912190000|2021-05-01 23:36:30|1009.1|1005.1|1009.76|1005.76|1009.76|1005.76|1009.1|1005.1|14
1619912200000|2021-05-01 23:36:40|1009.77|1005.77|1010.64|1006.64|1010.64|1006.64|1009.77|1005.77|16
1619912210000|2021-05-01 23:36:50|1010.86|1006.86|1010.33|1006.33|1010.89|1006.89|1010.03|1006.03|27
1619912220000|2021-05-01 23:37:00|1010.31|1006.31|1010.52|1006.52|1010.54|1006.54|1010.31|1006.31|22
1619912230000|2021-05-01 23:37:10|1010.5|1006.5|1010.32|1006.32|1010.53|1006.53|1010.29|1006.29|14
1619912240000|2021-05-01 23:37:20|1010.3|1006.3|1009.84|1005.84|1010.3|1006.3|1009.83|1005.83|19
1619912250000|2021-05-01 23:37:30|1009.85|1005.85|1011.17|1007.17|1011.17|1007.17|1009.85|1005.85|18
1619912260000|2021-05-01 23:37:40|1011.1|1007.1|1010.61|1006.61|1011.27|1007.27|1010.61|1006.61|27
1619912270000|2021-05-01 23:37:50|1010.49|1006.49|1010.38|1006.38|1010.64|1006.64|1010.26|1006.26|25
1619912280000|2021-05-01 23:38:00|1010.37|1006.37|1010.15|1006.15|1010.4|1006.4|1010.04|1006.04|24
1619912290000|2021-05-01 23:38:10|1010.13|1006.13|1009.79|1005.79|1010.13|1006.13|1009.77|1005.77|23
1619912300000|2021-05-01 23:38:20|1009.78|1005.78|1009.87|1005.87|1010.14|1006.14|1009.78|1005.78|22
1619912310000|2021-05-01 23:38:30|1009.95|1005.95|1010.29|1006.29|1010.38|1006.38|1009.95|1005.95|21
1619912320000|2021-05-01 23:38:40|1010.09|1006.09|1010.19|1006.19|1010.26|1006.26|1010.04|1006.04|22
1619912330000|2021-05-01 23:38:50|1010.14|1006.14|1009.94|1005.94|1010.14|1006.14|1009.52|1005.52|20
1619912340000|2021-05-01 23:39:00|1009.9|1005.9|1009.95|1005.95|1010.02|1006.02|1009.81|1005.81|24
1619912350000|2021-05-01 23:39:10|1009.91|1005.91|1009.98|1005.98|1010.03|1006.03|1009.74|1005.74|24
1619912360000|2021-05-01 23:39:20|1010|1006|1010.39|1006.39|1010.39|1006.39|1009.77|1005.77|24
1619912370000|2021-05-01 23:39:30|1010.54|1006.54|1009.9|1005.9|1010.54|1006.54|1009.86|1005.86|26
1619912380000|2021-05-01 23:39:40|1009.91|1005.91|1010.12|1006.12|1010.36|1006.36|1009.91|1005.91|27
1619912390000|2021-05-01 23:39:50|1010.14|1006.14|1010.04|1006.04|1010.23|1006.23|1010.04|1006.04|23
1619912400000|2021-05-01 23:40:00|1010.07|1006.07|1010.34|1006.34|1010.43|1006.43|1009.89|1005.89|23
1619912410000|2021-05-01 23:40:10|1010.25|1006.25|1009.69|1005.69|1010.35|1006.35|1009.61|1005.61|24
1619912420000|2021-05-01 23:40:20|1009.7|1005.7|1009.56|1005.56|1009.7|1005.7|1009.5|1005.5|12
1619912430000|2021-05-01 23:40:30|1009.57|1005.57|1009.38|1005.38|1009.57|1005.57|1009.15|1005.15|23
1619912440000|2021-05-01 23:40:40|1009.39|1005.39|1009.72|1005.72|1010.33|1006.33|1009.38|1005.38|25
1619912450000|2021-05-01 23:40:50|1009.71|1005.71|1009.61|1005.61|1009.73|1005.73|1009.6|1005.6|23
1619912460000|2021-05-01 23:41:00|1009.59|1005.59|1009.38|1005.38|1009.67|1005.67|1009.08|1005.08|25
1619912470000|2021-05-01 23:41:10|1009.53|1005.53|1009.32|1005.32|1009.61|1005.61|1009.3|1005.3|17
1619912480000|2021-05-01 23:41:20|1009.33|1005.33|1009.4|1005.4|1009.47|1005.47|1009.27|1005.27|20
1619912490000|2021-05-01 23:41:30|1009.41|1005.41|1009.52|1005.52|1009.65|1005.65|1009.38|1005.38|24
1619912500000|2021-05-01 23:41:40|1009.53|1005.53|1009.64|1005.64|1009.73|1005.73|1009.53|1005.53|26
1619912510000|2021-05-01 23:41:50|1009.62|1005.62|1009.07|1005.07|1009.62|1005.62|1009.06|1005.06|17
1619912520000|2021-05-01 23:42:00|1009.13|1005.13|1008.96|1004.96|1009.17|1005.17|1008.95|1004.95|17
1619912530000|2021-05-01 23:42:10|1008.97|1004.97|1009.02|1005.02|1009.1|1005.1|1008.97|1004.97|15
1619912540000|2021-05-01 23:42:20|1009.06|1005.06|1008.87|1004.87|1009.11|1005.11|1008.79|1004.79|17
1619912550000|2021-05-01 23:42:30|1008.88|1004.88|1008.67|1004.67|1009.36|1005.36|1008.67|1004.67|24
1619912560000|2021-05-01 23:42:40|1008.68|1004.68|1009.22|1005.22|1009.22|1005.22|1008.68|1004.68|21
1619912570000|2021-05-01 23:42:50|1009.34|1005.34|1009.23|1005.23|1009.52|1005.52|1009.04|1005.04|24
1619912580000|2021-05-01 23:43:00|1009.21|1005.21|1009.19|1005.19|1009.84|1005.84|1009.19|1005.19|20
1619912590000|2021-05-01 23:43:10|1009|1005|1008.32|1004.32|1009|1005|1008.19|1004.19|24
1619912600000|2021-05-01 23:43:20|1008.34|1004.34|1008.89|1004.89|1008.89|1004.89|1008.34|1004.34|26
1619912610000|2021-05-01 23:43:30|1008.76|1004.76|1008.41|1004.41|1008.76|1004.76|1008.41|1004.41|15
1619912620000|2021-05-01 23:43:40|1008.36|1004.36|1008.14|1004.14|1008.39|1004.39|1007.94|1003.94|23
1619912630000|2021-05-01 23:43:50|1008.15|1004.15|1008.11|1004.11|1008.15|1004.15|1008.05|1004.05|21
1619912640000|2021-05-01 23:44:00|1008.15|1004.15|1008.76|1004.76|1009.16|1005.16|1008.15|1004.15|21
1619912650000|2021-05-01 23:44:10|1008.75|1004.75|1008.26|1004.26|1008.76|1004.76|1008.12|1004.12|22
1619912660000|2021-05-01 23:44:20|1008.25|1004.25|1008.61|1004.61|1008.65|1004.65|1008.25|1004.25|20
1619912670000|2021-05-01 23:44:30|1008.63|1004.63|1008.75|1004.75|1008.75|1004.75|1008.63|1004.63|19
1619912680000|2021-05-01 23:44:40|1008.74|1004.74|1009.33|1005.33|1009.33|1005.33|1008.73|1004.73|26
1619912690000|2021-05-01 23:44:50|1009.35|1005.35|1009.17|1005.17|1009.37|1005.37|1009.14|1005.14|17
1619912700000|2021-05-01 23:45:00|1009.15|1005.15|1009.46|1005.46|1009.46|1005.46|1008.93|1004.93|21
1619912710000|2021-05-01 23:45:10|1009.45|1005.45|1008.94|1004.94|1009.45|1005.45|1008.94|1004.94|18
1619912720000|2021-05-01 23:45:20|1008.96|1004.96|1009.02|1005.02|1009.1|1005.1|1008.96|1004.96|16
1619912730000|2021-05-01 23:45:30|1009.03|1005.03|1008.68|1004.68|1009.33|1005.33|1008.68|1004.68|23
1619912740000|2021-05-01 23:45:40|1008.65|1004.65|1008.76|1004.76|1008.76|1004.76|1008.55|1004.55|15
1619912750000|2021-05-01 23:45:50|1008.75|1004.75|1008.49|1004.49|1008.75|1004.75|1008.42|1004.42|21
1619912760000|2021-05-01 23:46:00|1008.48|1004.48|1008.67|1004.67|1008.71|1004.71|1008.38|1004.38|16
1619912770000|2021-05-01 23:46:10|1008.65|1004.65|1008.22|1004.22|1008.66|1004.66|1008.22|1004.22|19
1619912780000|2021-05-01 23:46:20|1008.12|1004.12|1007.71|1003.71|1008.12|1004.12|1007.71|1003.71|20
1619912790000|2021-05-01 23:46:30|1007.67|1003.67|1007.35|1003.35|1007.68|1003.68|1007.32|1003.32|22
1619912800000|2021-05-01 23:46:40|1007.37|1003.37|1007.23|1003.23|1007.57|1003.57|1007.22|1003.22|20
1619912810000|2021-05-01 23:46:50|1007.19|1003.19|1007.09|1003.09|1007.24|1003.24|1007.07|1003.07|21
1619912820000|2021-05-01 23:47:00|1007.15|1003.15|1007.29|1003.29|1007.35|1003.35|1006.98|1002.98|23
1619912830000|2021-05-01 23:47:10|1007.28|1003.28|1007.17|1003.17|1007.62|1003.62|1007.13|1003.13|23
1619912840000|2021-05-01 23:47:20|1007.15|1003.15|1007.16|1003.16|1007.32|1003.32|1007.15|1003.15|21
1619912850000|2021-05-01 23:47:30|1007.15|1003.15|1007.23|1003.23|1007.3|1003.3|1007.15|1003.15|12
1619912860000|2021-05-01 23:47:40|1007.05|1003.05|1007.26|1003.26|1007.39|1003.39|1007.01|1003.01|18
1619912870000|2021-05-01 23:47:50|1007.01|1003.01|1007.06|1003.06|1007.13|1003.13|1007.01|1003.01|14
1619912880000|2021-05-01 23:48:00|1007.05|1003.05|1007.39|1003.39|1007.4|1003.4|1007.04|1003.04|15
1619912890000|2021-05-01 23:48:10|1007.62|1003.62|1008.18|1004.18|1008.18|1004.18|1007.62|1003.62|18
1619912900000|2021-05-01 23:48:20|1008.3|1004.3|1008.25|1004.25|1008.54|1004.54|1008.24|1004.24|20
1619912910000|2021-05-01 23:48:30|1008.19|1004.19|1007.73|1003.73|1008.19|1004.19|1007.73|1003.73|16
1619912920000|2021-05-01 23:48:40|1007.64|1003.64|1007.42|1003.42|1007.64|1003.64|1007.39|1003.39|11
1619912930000|2021-05-01 23:48:50|1007.43|1003.43|1007.88|1003.88|1007.9|1003.9|1007.43|1003.43|18
1619912940000|2021-05-01 23:49:00|1007.89|1003.89|1007.56|1003.56|1007.93|1003.93|1007.53|1003.53|21
1619912950000|2021-05-01 23:49:10|1007.54|1003.54|1007.33|1003.33|1007.54|1003.54|1007.33|1003.33|13
1619912960000|2021-05-01 23:49:20|1007.34|1003.34|1006.75|1002.75|1007.35|1003.35|1006.44|1002.44|24
1619912970000|2021-05-01 23:49:30|1006.76|1002.76|1006.8|1002.8|1006.9|1002.9|1006.72|1002.72|16
1619912980000|2021-05-01 23:49:40|1006.79|1002.79|1006.73|1002.73|1006.87|1002.87|1006.73|1002.73|20
1619912990000|2021-05-01 23:49:50|1006.75|1002.75|1006.64|1002.64|1006.85|1002.85|1006.31|1002.31|21
1619913000000|2021-05-01 23:50:00|1006.65|1002.65|1007|1003|1007.17|1003.17|1006.64|1002.64|21
1619913010000|2021-05-01 23:50:10|1006.96|1002.96|1006.95|1002.95|1007.06|1003.06|1006.7|1002.7|15
1619913020000|2021-05-01 23:50:20|1006.93|1002.93|1006.95|1002.95|1006.96|1002.96|1006.9|1002.9|13
1619913030000|2021-05-01 23:50:30|1006.94|1002.94|1007.08|1003.08|1007.08|1003.08|1006.94|1002.94|8
1619913040000|2021-05-01 23:50:40|1007.06|1003.06|1007.07|1003.07|1007.07|1003.07|1007.06|1003.06|6
1619913050000|2021-05-01 23:50:50|1007.11|1003.11|1007.19|1003.19|1007.19|1003.19|1007.11|1003.11|7
1619913060000|2021-05-01 23:51:00|1007.18|1003.18|1007.37|1003.37|1007.37|1003.37|1007.17|1003.17|15
1619913070000|2021-05-01 23:51:10|1007.38|1003.38|1007.25|1003.25|1007.38|1003.38|1007.25|1003.25|12
1619913080000|2021-05-01 23:51:20|1007.24|1003.24|1006.72|1002.72|1007.24|1003.24|1006.72|1002.72|24
1619913090000|2021-05-01 23:51:30|1006.73|1002.73|1006.53|1002.53|1006.73|1002.73|1006.51|1002.51|25
1619913100000|2021-05-01 23:51:40|1006.82|1002.82|1006.83|1002.83|1007.03|1003.03|1006.82|1002.82|17
1619913110000|2021-05-01 23:51:50|1006.82|1002.82|1006.68|1002.68|1006.82|1002.82|1006.65|1002.65|18
1619913120000|2021-05-01 23:52:00|1006.7|1002.7|1007.15|1003.15|1007.15|1003.15|1006.65|1002.65|20
1619913130000|2021-05-01 23:52:10|1007.06|1003.06|1006.53|1002.53|1007.09|1003.09|1006.5|1002.5|24
1619913140000|2021-05-01 23:52:20|1006.55|1002.55|1006.53|1002.53|1007|1003|1006.46|1002.46|24
1619913150000|2021-05-01 23:52:30|1006.52|1002.52|1006.54|1002.54|1006.55|1002.55|1006.43|1002.43|21
1619913160000|2021-05-01 23:52:40|1006.59|1002.59|1006.61|1002.61|1006.64|1002.64|1006.58|1002.58|16
1619913170000|2021-05-01 23:52:50|1006.58|1002.58|1006.62|1002.62|1006.62|1002.62|1006.58|1002.58|13
1619913180000|2021-05-01 23:53:00|1006.63|1002.63|1006.6|1002.6|1006.64|1002.64|1006.57|1002.57|17
1619913190000|2021-05-01 23:53:10|1006.52|1002.52|1006.54|1002.54|1006.62|1002.62|1006.52|1002.52|16
1619913200000|2021-05-01 23:53:20|1006.53|1002.53|1006.34|1002.34|1006.6|1002.6|1006.2|1002.2|19
1619913210000|2021-05-01 23:53:30|1006.36|1002.36|1006.25|1002.25|1006.36|1002.36|1006.25|1002.25|22
1619913220000|2021-05-01 23:53:40|1006.24|1002.24|1006.68|1002.68|1006.7|1002.7|1006.24|1002.24|15
1619913230000|2021-05-01 23:53:50|1006.56|1002.56|1006.19|1002.19|1006.56|1002.56|1006.19|1002.19|24
1619913240000|2021-05-01 23:54:00|1006.22|1002.22|1006.16|1002.16|1006.26|1002.26|1006|1002|23
1619913250000|2021-05-01 23:54:10|1006.19|1002.19|1006.17|1002.17|1006.32|1002.32|1006.14|1002.14|19
1619913260000|2021-05-01 23:54:20|1006.21|1002.21|1005.81|1001.81|1006.27|1002.27|1005.81|1001.81|25
1619913270000|2021-05-01 23:54:30|1005.79|1001.79|1005.85|1001.85|1005.89|1001.89|1005.78|1001.78|19
1619913280000|2021-05-01 23:54:40|1005.96|1001.96|1005.7|1001.7|1006.02|1002.02|1005.64|1001.64|23
1619913290000|2021-05-01 23:54:50|1005.72|1001.72|1006.05|1002.05|1006.11|1002.11|1005.68|1001.68|23
1619913300000|2021-05-01 23:55:00|1006.09|1002.09|1005.8|1001.8|1006.12|1002.12|1005.8|1001.8|20
1619913310000|2021-05-01 23:55:10|1005.76|1001.76|1005.64|1001.64|1005.8|1001.8|1005.63|1001.63|12
1619913320000|2021-05-01 23:55:20|1005.65|1001.65|1005.7|1001.7|1005.72|1001.72|1005.63|1001.63|18
1619913330000|2021-05-01 23:55:30|1005.68|1001.68|1004.81|1000.81|1005.69|1001.69|1004.81|1000.81|20
1619913340000|2021-05-01 23:55:40|1004.79|1000.79|1004.68|1000.68|1004.83|1000.83|1004.68|1000.68|18
1619913350000|2021-05-01 23:55:50|1004.67|1000.67|1004.43|1000.43|1004.7|1000.7|1004.43|1000.43|13
1619913360000|2021-05-01 23:56:00|1004.34|1000.34|1005.13|1001.13|1005.13|1001.13|1004.34|1000.34|22
1619913370000|2021-05-01 23:56:10|1005.11|1001.11|1005.19|1001.19|1005.23|1001.23|1004.94|1000.94|23
1619913380000|2021-05-01 23:56:20|1005.18|1001.18|1005.02|1001.02|1005.26|1001.26|1005.02|1001.02|22
1619913390000|2021-05-01 23:56:30|1004.94|1000.94|1005.12|1001.12|1005.12|1001.12|1004.9|1000.9|28
1619913400000|2021-05-01 23:56:40|1005.13|1001.13|1004.59|1000.59|1005.13|1001.13|1004.59|1000.59|12
1619913410000|2021-05-01 23:56:50|1004.68|1000.68|1004.64|1000.64|1004.78|1000.78|1004.63|1000.63|24
1619913420000|2021-05-01 23:57:00|1004.67|1000.67|1005.12|1001.12|1005.13|1001.13|1004.6|1000.6|23
1619913430000|2021-05-01 23:57:10|1005.15|1001.15|1006.45|1002.45|1006.6|1002.6|1005.15|1001.15|25
1619913440000|2021-05-01 23:57:20|1006.5|1002.5|1006.06|1002.06|1006.68|1002.68|1006.06|1002.06|16
1619913450000|2021-05-01 23:57:30|1005.99|1001.99|1006.37|1002.37|1006.37|1002.37|1005.99|1001.99|21
1619913460000|2021-05-01 23:57:40|1006.43|1002.43|1006.14|1002.14|1006.44|1002.44|1006.13|1002.13|18
1619913470000|2021-05-01 23:57:50|1006.16|1002.16|1006.31|1002.31|1006.37|1002.37|1006.16|1002.16|19
1619913480000|2021-05-01 23:58:00|1006.36|1002.36|1006.51|1002.51|1006.55|1002.55|1006.36|1002.36|18
1619913490000|2021-05-01 23:58:10|1006.46|1002.46|1006.53|1002.53|1006.55|1002.55|1006.46|1002.46|15
1619913500000|2021-05-01 23:58:20|1006.52|1002.52|1006.54|1002.54|1006.54|1002.54|1006.51|1002.51|11
1619913510000|2021-05-01 23:58:30|1006.55|1002.55|1007.64|1003.64|1007.64|1003.64|1006.55|1002.55|18
1619913520000|2021-05-01 23:58:40|1007.67|1003.67|1007.67|1003.67|1007.67|1003.67|1007.63|1003.63|14
1619913530000|2021-05-01 23:58:50|1007.68|1003.68|1007.96|1003.96|1008.08|1004.08|1007.68|1003.68|12
1619913540000|2021-05-01 23:59:00|1007.91|1003.91|1008.08|1004.08|1008.13|1004.13|1007.86|1003.86|19
1619913550000|2021-05-01 23:59:10|1008.05|1004.05|1008.02|1004.02|1008.27|1004.27|1008.02|1004.02|27
1619913560000|2021-05-01 23:59:20|1008|1004|1007.94|1003.94|1008.08|1004.08|1007.86|1003.86|16
1619913570000|2021-05-01 23:59:30|1007.95|1003.95|1007.47|1003.47|1008.02|1004.02|1007.46|1003.46|20
1619913580000|2021-05-01 23:59:40|1007.44|1003.44|1007.54|1003.54|1007.58|1003.58|1007.44|1003.44|18
1619913590000|2021-05-01 23:59:50|1007.55|1003.55|1007.17|1003.17|1007.55|1003.55|1007.17|1003.17|16
1619913600000|2021-05-02 00:00:00|1006.75|1002.75|1006.4|1002.4|1006.75|1002.75|1006.39|1002.39|16
1619913610000|2021-05-02 00:00:10|1006.39|1002.39|1007.27|1003.27|1007.27|1003.27|1006.39|1002.39|21
1619913620000|2021-05-02 00:00:20|1007.23|1003.23|1006.93|1002.93|1007.23|1003.23|1006.74|1002.74|16
1619913630000|2021-05-02 00:00:30|1006.92|1002.92|1007.6|1003.6|1007.77|1003.77|1006.92|1002.92|26
1619913640000|2021-05-02 00:00:40|1007.63|1003.63|1007.43|1003.43|1007.65|1003.65|1007.43|1003.43|20
1619913650000|2021-05-02 00:00:50|1007.38|1003.38|1006.26|1002.26|1007.38|1003.38|1006.26|1002.26|20
1619913660000|2021-05-02 00:01:00|1006.19|1002.19|1006.27|1002.27|1006.33|1002.33|1006.04|1002.04|21
1619913670000|2021-05-02 00:01:10|1006.26|1002.26|1006.75|1002.75|1006.88|1002.88|1006.26|1002.26|19
1619913680000|2021-05-02 00:01:20|1006.74|1002.74|1005.59|1001.59|1006.81|1002.81|1005.49|1001.49|21
1619913690000|2021-05-02 00:01:30|1005.58|1001.58|1005.55|1001.55|1005.67|1001.67|1005.55|1001.55|16
1619913700000|2021-05-02 00:01:40|1005.56|1001.56|1005.46|1001.46|1005.58|1001.58|1005.46|1001.46|14
1619913710000|2021-05-02 00:01:50|1005.45|1001.45|1004.79|1000.79|1005.45|1001.45|1004.79|1000.79|20
1619913720000|2021-05-02 00:02:00|1004.78|1000.78|1005.4|1001.4|1005.48|1001.48|1004.73|1000.73|20
1619913730000|2021-05-02 00:02:10|1005.51|1001.51|1005.44|1001.44|1005.62|1001.62|1005.4|1001.4|20
1619913740000|2021-05-02 00:02:20|1005.55|1001.55|1005.64|1001.64|1006.02|1002.02|1005.55|1001.55|24
1619913750000|2021-05-02 00:02:30|1005.59|1001.59|1004.96|1000.96|1005.61|1001.61|1004.91|1000.91|20
1619913760000|2021-05-02 00:02:40|1005.12|1001.12|1007.38|1003.38|1007.38|1003.38|1005.12|1001.12|23
1619913770000|2021-05-02 00:02:50|1007.35|1003.35|1007.31|1003.31|1007.6|1003.6|1007.2|1003.2|20
1619913780000|2021-05-02 00:03:00|1007.29|1003.29|1007.22|1003.22|1007.3|1003.3|1007.03|1003.03|20
1619913790000|2021-05-02 00:03:10|1007.16|1003.16|1006.86|1002.86|1007.16|1003.16|1006.26|1002.26|22
1619913800000|2021-05-02 00:03:20|1006.82|1002.82|1007.19|1003.19|1007.22|1003.22|1006.82|1002.82|18
1619913810000|2021-05-02 00:03:30|1007.16|1003.16|1007.81|1003.81|1008.03|1004.03|1007.16|1003.16|24
1619913820000|2021-05-02 00:03:40|1007.92|1003.92|1008.31|1004.31|1008.31|1004.31|1007.81|1003.81|16
1619913830000|2021-05-02 00:03:50|1008.32|1004.32|1009.11|1005.11|1009.14|1005.14|1008.32|1004.32|23
1619913840000|2021-05-02 00:04:00|1009.13|1005.13|1009|1005|1009.16|1005.16|1008.66|1004.66|23
1619913850000|2021-05-02 00:04:10|1009.02|1005.02|1009.99|1005.99|1010.03|1006.03|1009.01|1005.01|26
1619913860000|2021-05-02 00:04:20|1009.91|1005.91|1010.6|1006.6|1010.7|1006.7|1009.91|1005.91|22
1619913870000|2021-05-02 00:04:30|1010.55|1006.55|1010.32|1006.32|1010.62|1006.62|1009.93|1005.93|25
1619913880000|2021-05-02 00:04:40|1010.36|1006.36|1011.32|1007.32|1011.32|1007.32|1010.35|1006.35|21
1619913890000|2021-05-02 00:04:50|1011.38|1007.38|1011.45|1007.45|1011.52|1007.52|1011.02|1007.02|25
1619913900000|2021-05-02 00:05:00|1011.51|1007.51|1011.71|1007.71|1011.73|1007.73|1011.51|1007.51|21
1619913910000|2021-05-02 00:05:10|1011.79|1007.79|1012.04|1008.04|1012.05|1008.05|1011.71|1007.71|13
1619913920000|2021-05-02 00:05:20|1012.05|1008.05|1011.78|1007.78|1012.22|1008.22|1011.66|1007.66|20
1619913930000|2021-05-02 00:05:30|1011.79|1007.79|1012|1008|1012|1008|1011.78|1007.78|20
1619913940000|2021-05-02 00:05:40|1012.07|1008.07|1012.07|1008.07|1012.13|1008.13|1012.06|1008.06|13
1619913950000|2021-05-02 00:05:50|1012.12|1008.12|1011.06|1007.06|1012.12|1008.12|1010.79|1006.79|18
1619913960000|2021-05-02 00:06:00|1011.11|1007.11|1010.78|1006.78|1011.21|1007.21|1010.78|1006.78|23
1619913970000|2021-05-02 00:06:10|1010.59|1006.59|1009.54|1005.54|1010.61|1006.61|1009.47|1005.47|25
1619913980000|2021-05-02 00:06:20|1009.53|1005.53|1008.37|1004.37|1009.53|1005.53|1008.37|1004.37|26
1619913990000|2021-05-02 00:06:30|1008.36|1004.36|1008.18|1004.18|1008.44|1004.44|1008.16|1004.16|22
1619914000000|2021-05-02 00:06:40|1008.17|1004.17|1008.05|1004.05|1008.52|1004.52|1007.92|1003.92|26
1619914010000|2021-05-02 00:06:50|1007.99|1003.99|1008.12|1004.12|1008.16|1004.16|1007.9|1003.9|23
1619914020000|2021-05-02 00:07:00|1008.08|1004.08|1007.52|1003.52|1008.17|1004.17|1007.34|1003.34|25
1619914030000|2021-05-02 00:07:10|1007.51|1003.51|1008.02|1004.02|1008.1|1004.1|1007.51|1003.51|25
1619914040000|2021-05-02 00:07:20|1008.05|1004.05|1008.36|1004.36|1008.95|1004.95|1008.05|1004.05|23
1619914050000|2021-05-02 00:07:30|1008.61|1004.61|1008.25|1004.25|1008.81|1004.81|1008.23|1004.23|25
1619914060000|2021-05-02 00:07:40|1008.39|1004.39|1007.87|1003.87|1008.49|1004.49|1007.5|1003.5|25
1619914070000|2021-05-02 00:07:50|1008.07|1004.07|1008.3|1004.3|1008.51|1004.51|1008.05|1004.05|23
1619914080000|2021-05-02 00:08:00|1008.35|1004.35|1007.78|1003.78|1008.36|1004.36|1007.75|1003.75|25
1619914090000|2021-05-02 00:08:10|1007.79|1003.79|1007.36|1003.36|1007.79|1003.79|1007.26|1003.26|24
1619914100000|2021-05-02 00:08:20|1007.39|1003.39|1007.1|1003.1|1007.4|1003.4|1007.06|1003.06|20
1619914110000|2021-05-02 00:08:30|1006.97|1002.97|1006.32|1002.32|1006.97|1002.97|1006.32|1002.32|20
1619914120000|2021-05-02 00:08:40|1006.33|1002.33|1006.4|1002.4|1006.47|1002.47|1006.33|1002.33|20
1619914130000|2021-05-02 00:08:50|1006.41|1002.41|1006.21|1002.21|1006.87|1002.87|1006.17|1002.17|26
1619914140000|2021-05-02 00:09:00|1006.16|1002.16|1005.42|1001.42|1006.16|1002.16|1005.42|1001.42|20
1619914150000|2021-05-02 00:09:10|1005.41|1001.41|1004.48|1000.48|1005.41|1001.41|1004.13|1000.13|28
1619914160000|2021-05-02 00:09:20|1004.43|1000.43|1003.41|999.41|1004.5|1000.5|1003.38|999.38|24
1619914170000|2021-05-02 00:09:30|1003.39|999.39|1002.74|998.74|1003.5|999.5|1002.7|998.7|26
1619914180000|2021-05-02 00:09:40|1002.79|998.79|1004.42|1000.42|1004.59|1000.59|1002.79|998.79|21
1619914190000|2021-05-02 00:09:50|1004.43|1000.43|1004.19|1000.19|1004.56|1000.56|1004.05|1000.05|24
1619914200000|2021-05-02 00:10:00|1004.22|1000.22|1004.15|1000.15|1004.33|1000.33|1004.03|1000.03|25
1619914210000|2021-05-02 00:10:10|1004.18|1000.18|1004.74|1000.74|1004.92|1000.92|1004.18|1000.18|26
1619914220000|2021-05-02 00:10:20|1004.69|1000.69|1004.64|1000.64|1004.74|1000.74|1004.26|1000.26|23
1619914230000|2021-05-02 00:10:30|1004.72|1000.72|1004.66|1000.66|1004.98|1000.98|1004.55|1000.55|25
1619914240000|2021-05-02 00:10:40|1004.67|1000.67|1004.17|1000.17|1004.67|1000.67|1004.17|1000.17|25
1619914250000|2021-05-02 00:10:50|1004.15|1000.15|1002.43|998.43|1004.15|1000.15|1002.43|998.43|25
1619914260000|2021-05-02 00:11:00|1002.15|998.15|1001.87|997.87|1002.43|998.43|1001.66|997.66|26
1619914270000|2021-05-02 00:11:10|1001.86|997.86|1001.54|997.54|1001.87|997.87|1001.28|997.28|25
1619914280000|2021-05-02 00:11:20|1001.58|997.58|1001.49|997.49|1001.6|997.6|1001.46|997.46|18
1619914290000|2021-05-02 00:11:30|1001.45|997.45|1002.87|998.87|1002.88|998.88|1001.37|997.37|24
1619914300000|2021-05-02 00:11:40|1002.86|998.86|1003.2|999.2|1003.2|999.2|1002.57|998.57|21
1619914310000|2021-05-02 00:11:50|1003.21|999.21|1003.74|999.74|1003.74|999.74|1003.21|999.21|23
1619914320000|2021-05-02 00:12:00|1003.79|999.79|1003.89|999.89|1004.21|1000.21|1003.7|999.7|19
1619914330000|2021-05-02 00:12:10|1003.87|999.87|1004.93|1000.93|1005.02|1001.02|1003.82|999.82|22
1619914340000|2021-05-02 00:12:20|1005|1001|1005.56|1001.56|1005.56|1001.56|1004.99|1000.99|20
1619914350000|2021-05-02 00:12:30|1005.55|1001.55|1006.2|1002.2|1006.2|1002.2|1005.39|1001.39|14
1619914360000|2021-05-02 00:12:40|1006.04|1002.04|1005.63|1001.63|1006.04|1002.04|1005.47|1001.47|22
1619914370000|2021-05-02 00:12:50|1005.6|1001.6|1004.65|1000.65|1005.6|1001.6|1004.65|1000.65|21
1619914380000|2021-05-02 00:13:00|1004.44|1000.44|1004.68|1000.68|1004.72|1000.72|1004.38|1000.38|24
1619914390000|2021-05-02 00:13:10|1004.69|1000.69|1004.58|1000.58|1004.75|1000.75|1004.58|1000.58|18
1619914400000|2021-05-02 00:13:20|1004.67|1000.67|1004.38|1000.38|1004.67|1000.67|1003.93|999.93|27
1619914410000|2021-05-02 00:13:30|1004.34|1000.34|1006.84|1002.84|1006.84|1002.84|1004.33|1000.33|22
1619914420000|2021-05-02 00:13:40|1007.12|1003.12|1007.77|1003.77|1008.73|1004.73|1007.07|1003.07|26
1619914430000|2021-05-02 00:13:50|1007.79|1003.79|1008.24|1004.24|1008.63|1004.63|1007.79|1003.79|26
1619914440000|2021-05-02 00:14:00|1008.3|1004.3|1009.93|1005.93|1009.95|1005.95|1008.16|1004.16|21
1619914450000|2021-05-02 00:14:10|1009.95|1005.95|1010.57|1006.57|1010.57|1006.57|1009.94|1005.94|26
1619914460000|2021-05-02 00:14:20|1010.5|1006.5|1010.02|1006.02|1010.51|1006.51|1010.01|1006.01|22
1619914470000|2021-05-02 00:14:30|1010.15|1006.15|1011.56|1007.56|1011.73|1007.73|1010.15|1006.15|23
1619914480000|2021-05-02 00:14:40|1011.71|1007.71|1011.37|1007.37|1011.71|1007.71|1011.11|1007.11|20
1619914490000|2021-05-02 00:14:50|1011.36|1007.36|1011.43|1007.43|1011.44|1007.44|1011.33|1007.33|14
1619914500000|2021-05-02 00:15:00|1011.44|1007.44|1010.53|1006.53|1011.44|1007.44|1010.04|1006.04|21
1619914510000|2021-05-02 00:15:10|1011.06|1007.06|1011.92|1007.92|1011.93|1007.93|1011.04|1007.04|26
1619914520000|2021-05-02 00:15:20|1012.02|1008.02|1012.29|1008.29|1012.34|1008.34|1011.88|1007.88|23
1619914530000|2021-05-02 00:15:30|1012.26|1008.26|1013.37|1009.37|1013.37|1009.37|1012.22|1008.22|24
1619914540000|2021-05-02 00:15:40|1013.31|1009.31|1012.36|1008.36|1013.35|1009.35|1012.36|1008.36|21
1619914550000|2021-05-02 00:15:50|1012.32|1008.32|1012|1008|1012.32|1008.32|1011.63|1007.63|23
1619914560000|2021-05-02 00:16:00|1011.98|1007.98|1011.44|1007.44|1012.27|1008.27|1011.4|1007.4|20
1619914570000|2021-05-02 00:16:10|1011.4|1007.4|1011.22|1007.22|1011.56|1007.56|1011.09|1007.09|21
1619914580000|2021-05-02 00:16:20|1011.21|1007.21|1010.98|1006.98|1011.27|1007.27|1010.96|1006.96|16
1619914590000|2021-05-02 00:16:30|1010.92|1006.92|1009.99|1005.99|1010.92|1006.92|1009.99|1005.99|23
1619914600000|2021-05-02 00:16:40|1009.9|1005.9|1006.82|1002.82|1009.9|1005.9|1006.82|1002.82|24
1619914610000|2021-05-02 00:16:50|1006.78|1002.78|1006.33|1002.33|1006.86|1002.86|1006.27|1002.27|24
1619914620000|2021-05-02 00:17:00|1006.34|1002.34|1006.49|1002.49|1006.68|1002.68|1006.25|1002.25|24
1619914630000|2021-05-02 00:17:10|1006.59|1002.59|1007.46|1003.46|1007.46|1003.46|1006.49|1002.49|17
1619914640000|2021-05-02 00:17:20|1007.53|1003.53|1007.69|1003.69|1007.76|1003.76|1007.48|1003.48|22
1619914650000|2021-05-02 00:17:30|1007.71|1003.71|1006.61|1002.61|1007.76|1003.76|1006.55|1002.55|26
1619914660000|2021-05-02 00:17:40|1006.57|1002.57|1006.58|1002.58|1006.63|1002.63|1006.42|1002.42|26
1619914670000|2021-05-02 00:17:50|1006.55|1002.55|1006.49|1002.49|1006.86|1002.86|1006.49|1002.49|23
1619914680000|2021-05-02 00:18:00|1006.56|1002.56|1006.62|1002.62|1006.74|1002.74|1006.49|1002.49|21
1619914690000|2021-05-02 00:18:10|1006.64|1002.64|1006.88|1002.88|1006.93|1002.93|1006.64|1002.64|24
1619914700000|2021-05-02 00:18:20|1006.9|1002.9|1006.68|1002.68|1006.9|1002.9|1006.59|1002.59|18
1619914710000|2021-05-02 00:18:30|1006.7|1002.7|1006.53|1002.53|1006.78|1002.78|1006.53|1002.53|15
1619914720000|2021-05-02 00:18:40|1006.54|1002.54|1006.44|1002.44|1006.61|1002.61|1006.4|1002.4|16
1619914730000|2021-05-02 00:18:50|1006.5|1002.5|1006.39|1002.39|1006.52|1002.52|1006.37|1002.37|16
1619914740000|2021-05-02 00:19:00|1006.38|1002.38|1006.17|1002.17|1006.38|1002.38|1006.17|1002.17|20
1619914750000|2021-05-02 00:19:10|1006.21|1002.21|1005.84|1001.84|1006.21|1002.21|1005.84|1001.84|16
1619914760000|2021-05-02 00:19:20|1005.85|1001.85|1005.9|1001.9|1005.9|1001.9|1005.58|1001.58|17
1619914770000|2021-05-02 00:19:30|1005.91|1001.91|1005.05|1001.05|1006.02|1002.02|1005.05|1001.05|25
1619914780000|2021-05-02 00:19:40|1005.03|1001.03|1004.8|1000.8|1005.33|1001.33|1004.69|1000.69|22
1619914790000|2021-05-02 00:19:50|1004.79|1000.79|1006.19|1002.19|1006.24|1002.24|1004.79|1000.79|24
1619914800000|2021-05-02 00:20:00|1006.2|1002.2|1006.06|1002.06|1006.22|1002.22|1006.01|1002.01|25
1619914810000|2021-05-02 00:20:10|1006.1|1002.1|1005.53|1001.53|1006.1|1002.1|1005.46|1001.46|20
1619914820000|2021-05-02 00:20:20|1005.47|1001.47|1006.03|1002.03|1006.08|1002.08|1005.4|1001.4|21
1619914830000|2021-05-02 00:20:30|1006.11|1002.11|1006.11|1002.11|1006.61|1002.61|1005.78|1001.78|27
1619914840000|2021-05-02 00:20:40|1005.96|1001.96|1006.38|1002.38|1006.42|1002.42|1005.96|1001.96|25
1619914850000|2021-05-02 00:20:50|1006.4|1002.4|1006.55|1002.55|1006.55|1002.55|1006.25|1002.25|24
1619914860000|2021-05-02 00:21:00|1006.5|1002.5|1006.36|1002.36|1006.51|1002.51|1006.22|1002.22|18
1619914870000|2021-05-02 00:21:10|1006.39|1002.39|1006.45|1002.45|1006.46|1002.46|1006.38|1002.38|8
1619914880000|2021-05-02 00:21:20|1006.43|1002.43|1007.05|1003.05|1007.46|1003.46|1006.24|1002.24|25
1619914890000|2021-05-02 00:21:30|1007.07|1003.07|1006.68|1002.68|1007.11|1003.11|1006.48|1002.48|22
1619914900000|2021-05-02 00:21:40|1006.66|1002.66|1006.44|1002.44|1006.66|1002.66|1006.43|1002.43|20
1619914910000|2021-05-02 00:21:50|1006.43|1002.43|1006.62|1002.62|1006.63|1002.63|1006.38|1002.38|20
1619914920000|2021-05-02 00:22:00|1006.63|1002.63|1007.13|1003.13|1007.13|1003.13|1006.63|1002.63|23
1619914930000|2021-05-02 00:22:10|1007.12|1003.12|1006.82|1002.82|1007.15|1003.15|1006.79|1002.79|17
1619914940000|2021-05-02 00:22:20|1006.83|1002.83|1006.45|1002.45|1006.83|1002.83|1006.4|1002.4|25
1619914950000|2021-05-02 00:22:30|1006.47|1002.47|1006.44|1002.44|1006.54|1002.54|1006.42|1002.42|19
1619914960000|2021-05-02 00:22:40|1006.42|1002.42|1006.05|1002.05|1006.51|1002.51|1005.98|1001.98|17
1619914970000|2021-05-02 00:22:50|1006.06|1002.06|1006.1|1002.1|1006.24|1002.24|1006.06|1002.06|20
1619914980000|2021-05-02 00:23:00|1006.11|1002.11|1006.25|1002.25|1006.3|1002.3|1006.04|1002.04|16
1619914990000|2021-05-02 00:23:10|1006.27|1002.27|1006.4|1002.4|1006.42|1002.42|1006.27|1002.27|20
1619915000000|2021-05-02 00:23:20|1006.38|1002.38|1007.06|1003.06|1007.06|1003.06|1006.38|1002.38|25
1619915010000|2021-05-02 00:23:30|1007.04|1003.04|1006.61|1002.61|1007.1|1003.1|1006.6|1002.6|23
1619915020000|2021-05-02 00:23:40|1006.62|1002.62|1005.7|1001.7|1006.62|1002.62|1005.63|1001.63|24
1619915030000|2021-05-02 00:23:50|1005.69|1001.69|1004.09|1000.09|1005.69|1001.69|1004.03|1000.03|24
1619915040000|2021-05-02 00:24:00|1004.15|1000.15|1005.34|1001.34|1005.34|1001.34|1004.11|1000.11|21
1619915050000|2021-05-02 00:24:10|1005.37|1001.37|1004.82|1000.82|1005.37|1001.37|1004.81|1000.81|19
1619915060000|2021-05-02 00:24:20|1004.79|1000.79|1005.14|1001.14|1005.18|1001.18|1004.79|1000.79|17
1619915070000|2021-05-02 00:24:30|1005.11|1001.11|1005.22|1001.22|1005.22|1001.22|1005.06|1001.06|9
1619915080000|2021-05-02 00:24:40|1005.2|1001.2|1005.3|1001.3|1005.39|1001.39|1005.17|1001.17|21
1619915090000|2021-05-02 00:24:50|1005.31|1001.31|1004.89|1000.89|1005.31|1001.31|1004.89|1000.89|20
1619915100000|2021-05-02 00:25:00|1004.91|1000.91|1005.04|1001.04|1005.13|1001.13|1004.83|1000.83|24
1619915110000|2021-05-02 00:25:10|1005.02|1001.02|1005.03|1001.03|1005.09|1001.09|1004.88|1000.88|16
1619915120000|2021-05-02 00:25:20|1004.83|1000.83|1004.38|1000.38|1004.83|1000.83|1004.34|1000.34|25
1619915130000|2021-05-02 00:25:30|1004.31|1000.31|1004.57|1000.57|1004.58|1000.58|1004.15|1000.15|19
1619915140000|2021-05-02 00:25:40|1004.56|1000.56|1005.3|1001.3|1005.3|1001.3|1004.52|1000.52|25
1619915150000|2021-05-02 00:25:50|1005.26|1001.26|1004.59|1000.59|1005.31|1001.31|1004.57|1000.57|17
1619915160000|2021-05-02 00:26:00|1004.47|1000.47|1004.88|1000.88|1004.93|1000.93|1004.47|1000.47|20
1619915170000|2021-05-02 00:26:10|1004.85|1000.85|1004.55|1000.55|1004.86|1000.86|1004.49|1000.49|22
1619915180000|2021-05-02 00:26:20|1004.57|1000.57|1004.98|1000.98|1005|1001|1004.57|1000.57|23
1619915190000|2021-05-02 00:26:30|1004.99|1000.99|1005.09|1001.09|1005.09|1001.09|1004.94|1000.94|14
1619915200000|2021-05-02 00:26:40|1005.18|1001.18|1005.34|1001.34|1005.36|1001.36|1005.18|1001.18|18
1619915210000|2021-05-02 00:26:50|1005.07|1001.07|1005.13|1001.13|1005.13|1001.13|1004.92|1000.92|18
1619915220000|2021-05-02 00:27:00|1005.22|1001.22|1005.5|1001.5|1005.61|1001.61|1005.21|1001.21|24
1619915230000|2021-05-02 00:27:10|1005.53|1001.53|1005.6|1001.6|1005.64|1001.64|1005.53|1001.53|16
1619915240000|2021-05-02 00:27:20|1005.62|1001.62|1005.98|1001.98|1006.03|1002.03|1005.58|1001.58|15
1619915250000|2021-05-02 00:27:30|1006.03|1002.03|1006.23|1002.23|1006.37|1002.37|1006.03|1002.03|20
1619915260000|2021-05-02 00:27:40|1006.24|1002.24|1006.27|1002.27|1006.34|1002.34|1006.18|1002.18|23
1619915270000|2021-05-02 00:27:50|1006.25|1002.25|1006.54|1002.54|1006.54|1002.54|1006.25|1002.25|11
1619915280000|2021-05-02 00:28:00|1006.55|1002.55|1006.55|1002.55|1006.64|1002.64|1006.48|1002.48|16
1619915290000|2021-05-02 00:28:10|1006.58|1002.58|1006.86|1002.86|1006.93|1002.93|1006.57|1002.57|19
1619915300000|2021-05-02 00:28:20|1006.87|1002.87|1006.34|1002.34|1006.9|1002.9|1006.33|1002.33|24
1619915310000|2021-05-02 00:28:30|1006.43|1002.43|1006.65|1002.65|1006.65|1002.65|1006.43|1002.43|11
1619915320000|2021-05-02 00:28:40|1006.6|1002.6|1006.55|1002.55|1006.65|1002.65|1006.55|1002.55|15
1619915330000|2021-05-02 00:28:50|1006.58|1002.58|1006.2|1002.2|1006.63|1002.63|1006.15|1002.15|16
1619915340000|2021-05-02 00:29:00|1006.17|1002.17|1006.33|1002.33|1006.41|1002.41|1006.17|1002.17|12
1619915350000|2021-05-02 00:29:10|1006.32|1002.32|1006.13|1002.13|1006.33|1002.33|1005.97|1001.97|18
1619915360000|2021-05-02 00:29:20|1006.16|1002.16|1006.3|1002.3|1006.41|1002.41|1006.16|1002.16|20
1619915370000|2021-05-02 00:29:30|1006.27|1002.27|1006.19|1002.19|1006.33|1002.33|1006.11|1002.11|16
1619915380000|2021-05-02 00:29:40|1006.18|1002.18|1005.95|1001.95|1006.19|1002.19|1005.88|1001.88|21
1619915390000|2021-05-02 00:29:50|1005.76|1001.76|1005.55|1001.55|1005.76|1001.76|1005.44|1001.44|22
1619915400000|2021-05-02 00:30:00|1005.58|1001.58|1005.27|1001.27|1005.59|1001.59|1005.27|1001.27|19
1619915410000|2021-05-02 00:30:10|1005.24|1001.24|1004.66|1000.66|1005.24|1001.24|1004.66|1000.66|17
1619915420000|2021-05-02 00:30:20|1004.61|1000.61|1003.85|999.85|1004.68|1000.68|1003.85|999.85|23
1619915430000|2021-05-02 00:30:30|1003.66|999.66|1003.65|999.65|1003.74|999.74|1003.56|999.56|18
1619915440000|2021-05-02 00:30:40|1003.66|999.66|1003.86|999.86|1003.86|999.86|1003.65|999.65|17
1619915450000|2021-05-02 00:30:50|1003.84|999.84|1003.74|999.74|1003.84|999.84|1003.73|999.73|16
1619915460000|2021-05-02 00:31:00|1003.72|999.72|1003.39|999.39|1003.72|999.72|1003.39|999.39|12
1619915470000|2021-05-02 00:31:10|1003.28|999.28|1002.94|998.94|1003.28|999.28|1002.43|998.43|26
1619915480000|2021-05-02 00:31:20|1002.92|998.92|1002.3|998.3|1002.96|998.96|1002.26|998.26|23
1619915490000|2021-05-02 00:31:30|1002.32|998.32|1001.56|997.56|1002.32|998.32|1001.56|997.56|21
1619915500000|2021-05-02 00:31:40|1001.74|997.74|1001.89|997.89|1002.05|998.05|1001.68|997.68|24
1619915510000|2021-05-02 00:31:50|1001.88|997.88|1001.58|997.58|1001.97|997.97|1001.5|997.5|23
1619915520000|2021-05-02 00:32:00|1001.57|997.57|1001.6|997.6|1001.62|997.62|1001.46|997.46|20
1619915530000|2021-05-02 00:32:10|1001.58|997.58|1001.49|997.49|1001.58|997.58|1000.62|996.62|25
1619915540000|2021-05-02 00:32:20|1001.47|997.47|1001.94|997.94|1001.94|997.94|1001.46|997.46|22
1619915550000|2021-05-02 00:32:30|1001.95|997.95|1002.5|998.5|1002.51|998.51|1001.95|997.95|23
1619915560000|2021-05-02 00:32:40|1002.51|998.51|1001.73|997.73|1002.51|998.51|1001.58|997.58|23
1619915570000|2021-05-02 00:32:50|1001.78|997.78|1002.11|998.11|1002.28|998.28|1001.78|997.78|22
1619915580000|2021-05-02 00:33:00|1002.15|998.15|1002.31|998.31|1002.37|998.37|1002.11|998.11|21
1619915590000|2021-05-02 00:33:10|1002.39|998.39|1002.85|998.85|1002.89|998.89|1002.38|998.38|18
1619915600000|2021-05-02 00:33:20|1002.84|998.84|1003.22|999.22|1003.22|999.22|1002.65|998.65|25
1619915610000|2021-05-02 00:33:30|1003.23|999.23|1003.67|999.67|1003.67|999.67|1003.23|999.23|19
1619915620000|2021-05-02 00:33:40|1003.66|999.66|1004.78|1000.78|1004.79|1000.79|1003.53|999.53|28
1619915630000|2021-05-02 00:33:50|1004.82|1000.82|1005.17|1001.17|1005.2|1001.2|1004.82|1000.82|24
1619915640000|2021-05-02 00:34:00|1005.2|1001.2|1005.1|1001.1|1005.52|1001.52|1004.98|1000.98|26
1619915650000|2021-05-02 00:34:10|1005.16|1001.16|1003.9|999.9|1005.16|1001.16|1003.83|999.83|24
1619915660000|2021-05-02 00:34:20|1003.95|999.95|1003.84|999.84|1004.02|1000.02|1003.81|999.81|19
1619915670000|2021-05-02 00:34:30|1003.74|999.74|1004.16|1000.16|1004.16|1000.16|1003.74|999.74|24
1619915680000|2021-05-02 00:34:40|1004.2|1000.2|1004.21|1000.21|1004.63|1000.63|1004.18|1000.18|21
1619915690000|2021-05-02 00:34:50|1004.23|1000.23|1002.81|998.81|1004.23|1000.23|1002.49|998.49|28
1619915700000|2021-05-02 00:35:00|1002.82|998.82|1002.13|998.13|1002.82|998.82|1002.13|998.13|23
1619915710000|2021-05-02 00:35:10|1002.36|998.36|1002.53|998.53|1002.58|998.58|1002.36|998.36|18
1619915720000|2021-05-02 00:35:20|1002.44|998.44|1003.18|999.18|1003.18|999.18|1002.41|998.41|27
1619915730000|2021-05-02 00:35:30|1003.37|999.37|1003.31|999.31|1003.57|999.57|1003.24|999.24|22
1619915740000|2021-05-02 00:35:40|1003.34|999.34|1003.58|999.58|1003.59|999.59|1003.3|999.3|19
1619915750000|2021-05-02 00:35:50|1003.72|999.72|1004.21|1000.21|1004.21|1000.21|1003.61|999.61|22
1619915760000|2021-05-02 00:36:00|1004.23|1000.23|1004.27|1000.27|1004.44|1000.44|1004.16|1000.16|22
1619915770000|2021-05-02 00:36:10|1004.24|1000.24|1003.98|999.98|1004.24|1000.24|1003.73|999.73|19
1619915780000|2021-05-02 00:36:20|1004.01|1000.01|1003.72|999.72|1004.13|1000.13|1003.69|999.69|20
1619915790000|2021-05-02 00:36:30|1003.71|999.71|1003.71|999.71|1004.03|1000.03|1003.6|999.6|21
1619915800000|2021-05-02 00:36:40|1003.7|999.7|1004.08|1000.08|1004.14|1000.14|1003.7|999.7|21
1619915810000|2021-05-02 00:36:50|1004.11|1000.11|1003.68|999.68|1004.12|1000.12|1003.62|999.62|23
1619915820000|2021-05-02 00:37:00|1003.69|999.69|1002.56|998.56|1003.69|999.69|1002.55|998.55|14
1619915830000|2021-05-02 00:37:10|1002.52|998.52|1003|999|1003|999|1002.46|998.46|17
1619915840000|2021-05-02 00:37:20|1002.97|998.97|1002.71|998.71|1002.98|998.98|1002.64|998.64|20
1619915850000|2021-05-02 00:37:30|1002.81|998.81|1002.06|998.06|1002.85|998.85|1002.04|998.04|23
1619915860000|2021-05-02 00:37:40|1002.05|998.05|1002.02|998.02|1002.09|998.09|1002.02|998.02|16
1619915870000|2021-05-02 00:37:50|1002.03|998.03|1001.45|997.45|1002.03|998.03|1001.41|997.41|19
1619915880000|2021-05-02 00:38:00|1001.42|997.42|1001.31|997.31|1001.42|997.42|1001.31|997.31|22
1619915890000|2021-05-02 00:38:10|1001.29|997.29|1001.01|997.01|1001.34|997.34|1000.94|996.94|20
1619915900000|2021-05-02 00:38:20|1001.02|997.02|1001.3|997.3|1001.3|997.3|1001.02|997.02|16
1619915910000|2021-05-02 00:38:30|1001.31|997.31|1002|998|1002.05|998.05|1001.31|997.31|22
1619915920000|2021-05-02 00:38:40|1002.04|998.04|1002.65|998.65|1002.76|998.76|1002|998|21
1619915930000|2021-05-02 00:38:50|1002.45|998.45|1001.91|997.91|1002.64|998.64|1001.91|997.91|22
1619915940000|2021-05-02 00:39:00|1001.9|997.9|1001.99|997.99|1001.99|997.99|1001.61|997.61|22
1619915950000|2021-05-02 00:39:10|1001.93|997.93|1001.44|997.44|1002.07|998.07|1001.28|997.28|25
1619915960000|2021-05-02 00:39:20|1001.46|997.46|1001.64|997.64|1001.83|997.83|1001.43|997.43|21
1619915970000|2021-05-02 00:39:30|1001.73|997.73|1001.45|997.45|1001.86|997.86|1001.45|997.45|17
1619915980000|2021-05-02 00:39:40|1001.43|997.43|1001.38|997.38|1001.51|997.51|1001.24|997.24|18
1619915990000|2021-05-02 00:39:50|1001.33|997.33|1001.32|997.32|1001.38|997.38|1001.07|997.07|23
1619916000000|2021-05-02 00:40:00|1001.29|997.29|1001.04|997.04|1001.29|997.29|1000.94|996.94|22
1619916010000|2021-05-02 00:40:10|1001.02|997.02|1001.01|997.01|1001.04|997.04|1000.93|996.93|22
1619916020000|2021-05-02 00:40:20|1001|997|1001.01|997.01|1001.03|997.03|1000.94|996.94|15
1619916030000|2021-05-02 00:40:30|1001.04|997.04|1001.27|997.27|1001.43|997.43|1001.04|997.04|19
1619916040000|2021-05-02 00:40:40|1001.17|997.17|1001.21|997.21|1001.35|997.35|1000.96|996.96|23
1619916050000|2021-05-02 00:40:50|1001.12|997.12|1001.28|997.28|1001.3|997.3|1001.09|997.09|23
1619916060000|2021-05-02 00:41:00|1001.25|997.25|1001.44|997.44|1001.46|997.46|1001.1|997.1|22
1619916070000|2021-05-02 00:41:10|1001.51|997.51|1001.3|997.3|1001.55|997.55|1001.26|997.26|17
1619916080000|2021-05-02 00:41:20|1001.31|997.31|1001.43|997.43|1001.43|997.43|1001.3|997.3|15
1619916090000|2021-05-02 00:41:30|1001.4|997.4|1001.22|997.22|1001.4|997.4|1001.21|997.21|17
1619916100000|2021-05-02 00:41:40|1001.24|997.24|1001.29|997.29|1001.45|997.45|1001.24|997.24|16
1619916110000|2021-05-02 00:41:50|1001.32|997.32|1001.34|997.34|1001.36|997.36|1001.3|997.3|13
1619916120000|2021-05-02 00:42:00|1001.33|997.33|1001.37|997.37|1001.43|997.43|1001.3|997.3|16
1619916130000|2021-05-02 00:42:10|1001.33|997.33|1001.42|997.42|1001.44|997.44|1001.28|997.28|25
1619916140000|2021-05-02 00:42:20|1001.38|997.38|1001.44|997.44|1001.46|997.46|1001.27|997.27|16
1619916150000|2021-05-02 00:42:30|1001.43|997.43|1001.22|997.22|1001.43|997.43|1001.18|997.18|13
1619916160000|2021-05-02 00:42:40|1001.23|997.23|1001.05|997.05|1001.24|997.24|1001.05|997.05|10
1619916170000|2021-05-02 00:42:50|1001.03|997.03|1000.87|996.87|1001.03|997.03|1000.82|996.82|15
1619916180000|2021-05-02 00:43:00|1000.82|996.82|1000.86|996.86|1000.88|996.88|1000.82|996.82|10
1619916190000|2021-05-02 00:43:10|1000.83|996.83|1000.66|996.66|1000.87|996.87|1000.64|996.64|10
1619916200000|2021-05-02 00:43:20|1000.67|996.67|1000.67|996.67|1000.68|996.68|1000.65|996.65|8
1619916210000|2021-05-02 00:43:30|1000.69|996.69|1000.74|996.74|1000.85|996.85|1000.41|996.41|21
1619916220000|2021-05-02 00:43:40|1000.75|996.75|1001.28|997.28|1001.32|997.32|1000.74|996.74|24
1619916230000|2021-05-02 00:43:50|1001.27|997.27|1001.23|997.23|1001.29|997.29|1001.09|997.09|21
1619916240000|2021-05-02 00:44:00|1001.24|997.24|1000.68|996.68|1001.24|997.24|1000.36|996.36|25
1619916250000|2021-05-02 00:44:10|1000.56|996.56|1000.44|996.44|1000.73|996.73|1000.37|996.37|22
1619916260000|2021-05-02 00:44:20|1000.31|996.31|1000.73|996.73|1000.86|996.86|1000.26|996.26|21
1619916270000|2021-05-02 00:44:30|1000.72|996.72|1000.45|996.45|1000.83|996.83|1000.37|996.37|24
1619916280000|2021-05-02 00:44:40|1000.46|996.46|1000.3|996.3|1000.63|996.63|1000.29|996.29|24
1619916290000|2021-05-02 00:44:50|1000.29|996.29|1000.61|996.61|1000.61|996.61|1000.26|996.26|14
1619916300000|2021-05-02 00:45:00|1000.55|996.55|1000.06|996.06|1000.55|996.55|1000.06|996.06|19
1619916310000|2021-05-02 00:45:10|1000.08|996.08|1000.4|996.4|1000.6|996.6|1000.08|996.08|23
1619916320000|2021-05-02 00:45:20|1000.42|996.42|1001.06|997.06|1001.06|997.06|1000.41|996.41|24
1619916330000|2021-05-02 00:45:30|1001.08|997.08|1001.96|997.96|1001.96|997.96|1001.08|997.08|22
1619916340000|2021-05-02 00:45:40|1002.06|998.06|1002.29|998.29|1002.33|998.33|1001.96|997.96|21
1619916350000|2021-05-02 00:45:50|1002.28|998.28|1002.81|998.81|1002.86|998.86|1002.21|998.21|24
1619916360000|2021-05-02 00:46:00|1002.84|998.84|1003.72|999.72|1003.72|999.72|1002.84|998.84|18
1619916370000|2021-05-02 00:46:10|1003.73|999.73|1003.02|999.02|1003.74|999.74|1002.97|998.97|20
1619916380000|2021-05-02 00:46:20|1003.19|999.19|1003.15|999.15|1003.3|999.3|1003.13|999.13|25
1619916390000|2021-05-02 00:46:30|1002.97|998.97|1002.57|998.57|1003.01|999.01|1002.48|998.48|24
1619916400000|2021-05-02 00:46:40|1002.48|998.48|1001.58|997.58|1002.49|998.49|1001.56|997.56|26
1619916410000|2021-05-02 00:46:50|1001.57|997.57|1001.07|997.07|1001.59|997.59|1001.05|997.05|15
1619916420000|2021-05-02 00:47:00|1000.99|996.99|1001.02|997.02|1001.46|997.46|1000.99|996.99|20
1619916430000|2021-05-02 00:47:10|1000.97|996.97|1000.74|996.74|1001.05|997.05|1000.58|996.58|14
1619916440000|2021-05-02 00:47:20|1000.7|996.7|1000.87|996.87|1000.87|996.87|1000.6|996.6|20
1619916450000|2021-05-02 00:47:30|1000.98|996.98|1001.56|997.56|1001.62|997.62|1000.98|996.98|26
1619916460000|2021-05-02 00:47:40|1001.57|997.57|1001.71|997.71|1001.82|997.82|1001.55|997.55|21
1619916470000|2021-05-02 00:47:50|1001.72|997.72|1001.9|997.9|1001.9|997.9|1001.72|997.72|20
1619916480000|2021-05-02 00:48:00|1001.92|997.92|1000.98|996.98|1001.93|997.93|1000.84|996.84|26
1619916490000|2021-05-02 00:48:10|1001.01|997.01|1001.54|997.54|1001.56|997.56|1000.98|996.98|24
1619916500000|2021-05-02 00:48:20|1001.55|997.55|1001.12|997.12|1001.61|997.61|1001.12|997.12|21
1619916510000|2021-05-02 00:48:30|1001.07|997.07|1001.91|997.91|1002|998|1001.06|997.06|24
1619916520000|2021-05-02 00:48:40|1001.92|997.92|1001.96|997.96|1001.98|997.98|1001.81|997.81|21
1619916530000|2021-05-02 00:48:50|1001.62|997.62|1001.49|997.49|1001.62|997.62|1000.99|996.99|24
1619916540000|2021-05-02 00:49:00|1001.57|997.57|1001.15|997.15|1001.57|997.57|1001.06|997.06|21
1619916550000|2021-05-02 00:49:10|1001.14|997.14|1000.82|996.82|1001.14|997.14|1000.78|996.78|18
1619916560000|2021-05-02 00:49:20|1000.84|996.84|1001.15|997.15|1001.2|997.2|1000.83|996.83|10
1619916570000|2021-05-02 00:49:30|1001.18|997.18|1001.34|997.34|1001.35|997.35|1001.15|997.15|12
1619916580000|2021-05-02 00:49:40|1001.35|997.35|1001.39|997.39|1001.4|997.4|1001.33|997.33|13
1619916590000|2021-05-02 00:49:50|1001.38|997.38|1001.33|997.33|1001.39|997.39|1001.32|997.32|8
1619916600000|2021-05-02 00:50:00|1001.32|997.32|1001.33|997.33|1001.33|997.33|1001.32|997.32|2
1619916610000|2021-05-02 00:50:10|1001.32|997.32|1000.68|996.68|1001.32|997.32|1000.63|996.63|15
1619916620000|2021-05-02 00:50:20|1000.67|996.67|1000.93|996.93|1000.93|996.93|1000.67|996.67|16
1619916630000|2021-05-02 00:50:30|1000.94|996.94|1000.94|996.94|1000.96|996.96|1000.93|996.93|11
1619916640000|2021-05-02 00:50:40|1000.95|996.95|1001.08|997.08|1001.08|997.08|1000.93|996.93|15
1619916650000|2021-05-02 00:50:50|1001.09|997.09|1001.84|997.84|1001.84|997.84|1001.09|997.09|12
1619916660000|2021-05-02 00:51:00|1001.83|997.83|1001.86|997.86|1001.86|997.86|1001.74|997.74|16
1619916670000|2021-05-02 00:51:10|1001.87|997.87|1001.94|997.94|1001.95|997.95|1001.81|997.81|12
1619916680000|2021-05-02 00:51:20|1001.95|997.95|1002.1|998.1|1002.1|998.1|1001.94|997.94|12
1619916690000|2021-05-02 00:51:30|1002.11|998.11|1002.08|998.08|1002.12|998.12|1001.79|997.79|15
1619916700000|2021-05-02 00:51:40|1002.06|998.06|1002.19|998.19|1002.19|998.19|1002.04|998.04|18
1619916710000|2021-05-02 00:51:50|1002.21|998.21|1002.39|998.39|1002.39|998.39|1002.2|998.2|18
1619916720000|2021-05-02 00:52:00|1002.41|998.41|1002.53|998.53|1002.6|998.6|1002.41|998.41|16
1619916730000|2021-05-02 00:52:10|1002.35|998.35|1002.06|998.06|1002.35|998.35|1002.06|998.06|17
1619916740000|2021-05-02 00:52:20|1002.05|998.05|1001.97|997.97|1002.05|998.05|1001.92|997.92|11
1619916750000|2021-05-02 00:52:30|1001.96|997.96|1001.53|997.53|1001.97|997.97|1001.53|997.53|6
1619916760000|2021-05-02 00:52:40|1001.43|997.43|1000.78|996.78|1001.43|997.43|1000.74|996.74|18
1619916770000|2021-05-02 00:52:50|1000.79|996.79|1000.94|996.94|1000.94|996.94|1000.79|996.79|15
1619916780000|2021-05-02 00:53:00|1000.87|996.87|1001.57|997.57|1001.66|997.66|1000.74|996.74|20
1619916790000|2021-05-02 00:53:10|1001.58|997.58|1001.85|997.85|1001.85|997.85|1001.58|997.58|19
1619916800000|2021-05-02 00:53:20|1001.84|997.84|1001.97|997.97|1001.99|997.99|1001.84|997.84|12
1619916810000|2021-05-02 00:53:30|1001.98|997.98|1002.14|998.14|1002.17|998.17|1001.98|997.98|15
1619916820000|2021-05-02 00:53:40|1002.11|998.11|1002.09|998.09|1002.11|998.11|1001.87|997.87|14
1619916830000|2021-05-02 00:53:50|1002.08|998.08|1002.22|998.22|1002.23|998.23|1002.08|998.08|18
1619916840000|2021-05-02 00:54:00|1002.21|998.21|1002.09|998.09|1002.22|998.22|1002.05|998.05|16
1619916850000|2021-05-02 00:54:10|1002.11|998.11|1001.78|997.78|1002.11|998.11|1001.78|997.78|18
1619916860000|2021-05-02 00:54:20|1001.77|997.77|1001.56|997.56|1001.77|997.77|1001.44|997.44|19
1619916870000|2021-05-02 00:54:30|1001.58|997.58|1001.91|997.91|1001.92|997.92|1001.56|997.56|24
1619916880000|2021-05-02 00:54:40|1001.94|997.94|1001.84|997.84|1002.04|998.04|1001.84|997.84|14
1619916890000|2021-05-02 00:54:50|1001.88|997.88|1001.53|997.53|1001.88|997.88|1001.53|997.53|9
1619916900000|2021-05-02 00:55:00|1001.48|997.48|1001.85|997.85|1002.16|998.16|1001.46|997.46|21
1619916910000|2021-05-02 00:55:10|1001.89|997.89|1001.95|997.95|1001.96|997.96|1001.83|997.83|20
1619916920000|2021-05-02 00:55:20|1001.96|997.96|1001.95|997.95|1001.99|997.99|1001.8|997.8|18
1619916930000|2021-05-02 00:55:30|1001.96|997.96|1002.06|998.06|1002.07|998.07|1001.94|997.94|11
1619916940000|2021-05-02 00:55:40|1002.05|998.05|1002.38|998.38|1002.4|998.4|1002.05|998.05|13
1619916950000|2021-05-02 00:55:50|1002.36|998.36|1002.39|998.39|1002.42|998.42|1002.36|998.36|12
1619916960000|2021-05-02 00:56:00|1002.41|998.41|1002.67|998.67|1002.67|998.67|1002.41|998.41|12
1619916970000|2021-05-02 00:56:10|1002.66|998.66|1002.7|998.7|1002.76|998.76|1002.66|998.66|15
1619916980000|2021-05-02 00:56:20|1002.69|998.69|1002.07|998.07|1002.72|998.72|1002.07|998.07|11
1619916990000|2021-05-02 00:56:30|1001.95|997.95|1002.21|998.21|1002.23|998.23|1001.95|997.95|13
1619917000000|2021-05-02 00:56:40|1002.23|998.23|1002.24|998.24|1002.24|998.24|1002.18|998.18|13
1619917010000|2021-05-02 00:56:50|1002.29|998.29|1002.2|998.2|1002.3|998.3|1002.2|998.2|14
1619917020000|2021-05-02 00:57:00|1002.18|998.18|1002.04|998.04|1002.18|998.18|1001.96|997.96|9
1619917030000|2021-05-02 00:57:10|1001.98|997.98|1001.98|997.98|1001.98|997.98|1001.6|997.6|25
1619917040000|2021-05-02 00:57:20|1001.92|997.92|1001.7|997.7|1002.33|998.33|1001.7|997.7|22
1619917050000|2021-05-02 00:57:30|1001.72|997.72|1001.9|997.9|1001.96|997.96|1001.54|997.54|26
1619917060000|2021-05-02 00:57:40|1001.89|997.89|1001.58|997.58|1001.93|997.93|1001.58|997.58|16
1619917070000|2021-05-02 00:57:50|1001.54|997.54|1001.47|997.47|1001.58|997.58|1001.47|997.47|11
1619917080000|2021-05-02 00:58:00|1001.43|997.43|1001.46|997.46|1001.51|997.51|1001.4|997.4|15
1619917090000|2021-05-02 00:58:10|1001.42|997.42|1002.05|998.05|1002.1|998.1|1001.37|997.37|19
1619917100000|2021-05-02 00:58:20|1002.04|998.04|1001.68|997.68|1002.13|998.13|1001.61|997.61|22
1619917110000|2021-05-02 00:58:30|1001.69|997.69|1000.94|996.94|1001.71|997.71|1000.75|996.75|22
1619917120000|2021-05-02 00:58:40|1000.93|996.93|1000.82|996.82|1001.14|997.14|1000.82|996.82|20
1619917130000|2021-05-02 00:58:50|1000.89|996.89|1001.05|997.05|1001.09|997.09|1000.61|996.61|23
1619917140000|2021-05-02 00:59:00|1001.07|997.07|1001.02|997.02|1001.08|997.08|1000.9|996.9|15
1619917150000|2021-05-02 00:59:10|1001.01|997.01|1001.14|997.14|1001.16|997.16|1001|997|19
1619917160000|2021-05-02 00:59:20|1001.12|997.12|1000.96|996.96|1001.16|997.16|1000.96|996.96|16
1619917170000|2021-05-02 00:59:30|1000.95|996.95|1000.41|996.41|1000.96|996.96|1000.35|996.35|23
1619917180000|2021-05-02 00:59:40|1000.42|996.42|1001.02|997.02|1001.02|997.02|1000.42|996.42|14
1619917190000|2021-05-02 00:59:50|1001.01|997.01|1000.88|996.88|1001.08|997.08|1000.87|996.87|17
1619917200000|2021-05-02 01:00:00|1000.87|996.87|1000.7|996.7|1000.87|996.87|1000.64|996.64|19
1619917210000|2021-05-02 01:00:10|1000.71|996.71|1000.6|996.6|1000.71|996.71|1000.59|996.59|15
1619917220000|2021-05-02 01:00:20|1000.61|996.61|1000.61|996.61|1000.62|996.62|1000.57|996.57|14
1619917230000|2021-05-02 01:00:30|1000.49|996.49|1000.26|996.26|1000.49|996.49|1000.26|996.26|18
1619917240000|2021-05-02 01:00:40|1000.27|996.27|999.58|995.58|1000.27|996.27|999.58|995.58|16
1619917250000|2021-05-02 01:00:50|999.57|995.57|999.5|995.5|999.57|995.57|999.31|995.31|23
1619917260000|2021-05-02 01:01:00|999.51|995.51|999.4|995.4|999.51|995.51|999.37|995.37|22
1619917270000|2021-05-02 01:01:10|999.42|995.42|999.06|995.06|999.42|995.42|998.94|994.94|18
1619917280000|2021-05-02 01:01:20|999.07|995.07|999.3|995.3|999.37|995.37|998.85|994.85|18
1619917290000|2021-05-02 01:01:30|999.35|995.35|999.13|995.13|999.35|995.35|999.13|995.13|18
1619917300000|2021-05-02 01:01:40|999.12|995.12|998.49|994.49|999.33|995.33|998.49|994.49|20
1619917310000|2021-05-02 01:01:50|998.5|994.5|998.54|994.54|998.55|994.55|998.48|994.48|14
1619917320000|2021-05-02 01:02:00|998.52|994.52|998.4|994.4|998.52|994.52|998.37|994.37|13
1619917330000|2021-05-02 01:02:10|998.42|994.42|998.34|994.34|998.61|994.61|998.34|994.34|22
1619917340000|2021-05-02 01:02:20|998.3|994.3|998.39|994.39|998.39|994.39|998.17|994.17|17
1619917350000|2021-05-02 01:02:30|998.44|994.44|999.14|995.14|999.19|995.19|998.44|994.44|23
1619917360000|2021-05-02 01:02:40|999.1|995.1|999.01|995.01|999.15|995.15|999.01|995.01|22
1619917370000|2021-05-02 01:02:50|999.05|995.05|998.9|994.9|999.09|995.09|998.75|994.75|17
1619917380000|2021-05-02 01:03:00|998.88|994.88|998.59|994.59|998.89|994.89|998.52|994.52|19
1619917390000|2021-05-02 01:03:10|998.6|994.6|998.57|994.57|998.84|994.84|998.57|994.57|13
1619917400000|2021-05-02 01:03:20|998.5|994.5|997.81|993.81|998.5|994.5|997.8|993.8|23
1619917410000|2021-05-02 01:03:30|997.79|993.79|998|994|998.05|994.05|997.73|993.73|25
1619917420000|2021-05-02 01:03:40|997.98|993.98|997.63|993.63|998.09|994.09|997.63|993.63|24
1619917430000|2021-05-02 01:03:50|997.6|993.6|997.32|993.32|997.61|993.61|997.31|993.31|19
1619917440000|2021-05-02 01:04:00|997.35|993.35|997.37|993.37|997.38|993.38|997.27|993.27|20
1619917450000|2021-05-02 01:04:10|997.36|993.36|997.41|993.41|997.72|993.72|996.66|992.66|23
1619917460000|2021-05-02 01:04:20|997.36|993.36|997.26|993.26|997.37|993.37|997.22|993.22|17
1619917470000|2021-05-02 01:04:30|997.08|993.08|996.91|992.91|997.08|993.08|996.88|992.88|21
1619917480000|2021-05-02 01:04:40|996.89|992.89|996.81|992.81|996.91|992.91|996.8|992.8|16
1619917490000|2021-05-02 01:04:50|996.8|992.8|996.35|992.35|996.81|992.81|996.32|992.32|18
1619917500000|2021-05-02 01:05:00|996.37|992.37|996.38|992.38|996.4|992.4|996.34|992.34|18
1619917510000|2021-05-02 01:05:10|996.37|992.37|996.71|992.71|996.94|992.94|996.36|992.36|23
1619917520000|2021-05-02 01:05:20|996.7|992.7|996.5|992.5|996.7|992.7|996.37|992.37|20
1619917530000|2021-05-02 01:05:30|996.48|992.48|996.51|992.51|996.56|992.56|996.48|992.48|23
1619917540000|2021-05-02 01:05:40|996.49|992.49|996.47|992.47|996.62|992.62|996.4|992.4|20
1619917550000|2021-05-02 01:05:50|996.6|992.6|996.54|992.54|996.69|992.69|996.51|992.51|18
1619917560000|2021-05-02 01:06:00|996.48|992.48|996.6|992.6|996.64|992.64|996.43|992.43|10
1619917570000|2021-05-02 01:06:10|996.59|992.59|996.59|992.59|996.62|992.62|996.57|992.57|11
1619917580000|2021-05-02 01:06:20|996.64|992.64|996.63|992.63|996.67|992.67|996.6|992.6|19
1619917590000|2021-05-02 01:06:30|996.64|992.64|996.52|992.52|996.65|992.65|996.37|992.37|16
1619917600000|2021-05-02 01:06:40|996.53|992.53|996.58|992.58|996.59|992.59|996.42|992.42|17
1619917610000|2021-05-02 01:06:50|996.57|992.57|996.68|992.68|996.84|992.84|996.4|992.4|16
1619917620000|2021-05-02 01:07:00|996.72|992.72|995.9|991.9|996.72|992.72|995.62|991.62|23
1619917630000|2021-05-02 01:07:10|995.86|991.86|995.9|991.9|996.32|992.32|995.86|991.86|26
1619917640000|2021-05-02 01:07:20|995.92|991.92|996.38|992.38|996.38|992.38|995.9|991.9|23
1619917650000|2021-05-02 01:07:30|996.37|992.37|996.35|992.35|996.44|992.44|996.22|992.22|17
1619917660000|2021-05-02 01:07:40|996.33|992.33|995.81|991.81|996.47|992.47|995.81|991.81|16
1619917670000|2021-05-02 01:07:50|995.85|991.85|995.34|991.34|995.93|991.93|995.34|991.34|27
1619917680000|2021-05-02 01:08:00|995.56|991.56|995.92|991.92|995.95|991.95|995.44|991.44|26
1619917690000|2021-05-02 01:08:10|995.95|991.95|995.55|991.55|996.03|992.03|995.47|991.47|26
1619917700000|2021-05-02 01:08:20|995.56|991.56|995.51|991.51|995.66|991.66|995.49|991.49|18
1619917710000|2021-05-02 01:08:30|995.5|991.5|995.94|991.94|995.96|991.96|995.42|991.42|15
1619917720000|2021-05-02 01:08:40|995.96|991.96|995.92|991.92|995.99|991.99|995.87|991.87|14
1619917730000|2021-05-02 01:08:50|995.9|991.9|995.87|991.87|995.94|991.94|995.54|991.54|16
1619917740000|2021-05-02 01:09:00|995.86|991.86|996.16|992.16|996.16|992.16|995.86|991.86|12
1619917750000|2021-05-02 01:09:10|996.17|992.17|997.87|993.87|998.22|994.22|996.02|992.02|23
1619917760000|2021-05-02 01:09:20|997.65|993.65|997.9|993.9|997.9|993.9|997.62|993.62|24
1619917770000|2021-05-02 01:09:30|997.95|993.95|998.47|994.47|998.54|994.54|997.95|993.95|22
1619917780000|2021-05-02 01:09:40|998.41|994.41|998.17|994.17|998.86|994.86|998.16|994.16|21
1619917790000|2021-05-02 01:09:50|998.22|994.22|998.45|994.45|998.45|994.45|998.22|994.22|21
1619917800000|2021-05-02 01:10:00|998.51|994.51|998.44|994.44|998.55|994.55|998.08|994.08|26
1619917810000|2021-05-02 01:10:10|998.46|994.46|998.14|994.14|998.67|994.67|998.14|994.14|17
1619917820000|2021-05-02 01:10:20|998.1|994.1|997.58|993.58|998.1|994.1|997.43|993.43|18
1619917830000|2021-05-02 01:10:30|997.59|993.59|997.46|993.46|997.59|993.59|997.45|993.45|14
1619917840000|2021-05-02 01:10:40|997.45|993.45|998.04|994.04|998.04|994.04|997.45|993.45|22
1619917850000|2021-05-02 01:10:50|998.12|994.12|997.02|993.02|998.22|994.22|997.02|993.02|21
1619917860000|2021-05-02 01:11:00|996.99|992.99|997.12|993.12|997.12|993.12|996.59|992.59|21
1619917870000|2021-05-02 01:11:10|997.15|993.15|997.48|993.48|997.52|993.52|997.1|993.1|26
1619917880000|2021-05-02 01:11:20|997.5|993.5|997.44|993.44|997.6|993.6|997.43|993.43|21
1619917890000|2021-05-02 01:11:30|997.28|993.28|997.59|993.59|997.59|993.59|997.28|993.28|13
1619917900000|2021-05-02 01:11:40|997.52|993.52|998.1|994.1|998.18|994.18|997.41|993.41|22
1619917910000|2021-05-02 01:11:50|998.09|994.09|998.48|994.48|998.53|994.53|998.09|994.09|16
1619917920000|2021-05-02 01:12:00|998.45|994.45|998.42|994.42|998.45|994.45|998.35|994.35|11
1619917930000|2021-05-02 01:12:10|998.41|994.41|998.4|994.4|998.49|994.49|998.4|994.4|14
1619917940000|2021-05-02 01:12:20|998.44|994.44|997.98|993.98|998.52|994.52|997.91|993.91|17
1619917950000|2021-05-02 01:12:30|997.97|993.97|998.27|994.27|998.39|994.39|997.97|993.97|25
1619917960000|2021-05-02 01:12:40|998.31|994.31|998.67|994.67|998.67|994.67|998.27|994.27|19
1619917970000|2021-05-02 01:12:50|998.72|994.72|998.99|994.99|999.06|995.06|998.72|994.72|22
1619917980000|2021-05-02 01:13:00|999.01|995.01|998.84|994.84|999.21|995.21|998.82|994.82|20
1619917990000|2021-05-02 01:13:10|998.88|994.88|998.97|994.97|998.97|994.97|998.84|994.84|17
1619918000000|2021-05-02 01:13:20|998.96|994.96|998.86|994.86|998.98|994.98|998.86|994.86|10
1619918010000|2021-05-02 01:13:30|998.62|994.62|997.73|993.73|998.62|994.62|997.72|993.72|22
1619918020000|2021-05-02 01:13:40|997.77|993.77|997.72|993.72|997.78|993.78|997.69|993.69|14
1619918030000|2021-05-02 01:13:50|997.76|993.76|997.72|993.72|997.83|993.83|997.68|993.68|21
1619918040000|2021-05-02 01:14:00|997.76|993.76|997.9|993.9|997.9|993.9|997.76|993.76|15
1619918050000|2021-05-02 01:14:10|997.89|993.89|997.9|993.9|998.04|994.04|997.88|993.88|16
1619918060000|2021-05-02 01:14:20|997.84|993.84|997.39|993.39|997.85|993.85|997.27|993.27|21
1619918070000|2021-05-02 01:14:30|997.42|993.42|997.84|993.84|997.88|993.88|997.37|993.37|26
1619918080000|2021-05-02 01:14:40|997.86|993.86|997.72|993.72|997.96|993.96|997.72|993.72|21
1619918090000|2021-05-02 01:14:50|997.73|993.73|998.06|994.06|998.06|994.06|997.73|993.73|21
1619918100000|2021-05-02 01:15:00|998.09|994.09|998.54|994.54|998.54|994.54|997.91|993.91|22
1619918110000|2021-05-02 01:15:10|998.56|994.56|998.64|994.64|998.64|994.64|998.56|994.56|6
1619918120000|2021-05-02 01:15:20|998.65|994.65|1000.03|996.03|1000.14|996.14|998.65|994.65|22
1619918130000|2021-05-02 01:15:30|1000.02|996.02|1000.1|996.1|1000.12|996.12|1000.02|996.02|10
1619918140000|2021-05-02 01:15:40|1000.11|996.11|1000.77|996.77|1000.77|996.77|1000.11|996.11|17
1619918150000|2021-05-02 01:15:50|1000.79|996.79|1001.08|997.08|1001.08|997.08|1000.63|996.63|20
1619918160000|2021-05-02 01:16:00|1001.17|997.17|1000.64|996.64|1001.21|997.21|1000.64|996.64|22
1619918170000|2021-05-02 01:16:10|1000.62|996.62|999.73|995.73|1000.64|996.64|999.71|995.71|21
1619918180000|2021-05-02 01:16:20|999.77|995.77|999.7|995.7|999.8|995.8|999.7|995.7|20
1619918190000|2021-05-02 01:16:30|999.74|995.74|999.71|995.71|999.87|995.87|999.7|995.7|15
1619918200000|2021-05-02 01:16:40|999.72|995.72|999.58|995.58|999.77|995.77|999.55|995.55|19
1619918210000|2021-05-02 01:16:50|999.57|995.57|999.59|995.59|999.61|995.61|999.56|995.56|11
1619918220000|2021-05-02 01:17:00|999.6|995.6|1000.52|996.52|1000.52|996.52|999.59|995.59|20
1619918230000|2021-05-02 01:17:10|1000.51|996.51|1000.13|996.13|1000.52|996.52|1000.12|996.12|16
1619918240000|2021-05-02 01:17:20|1000.14|996.14|1000.29|996.29|1000.29|996.29|1000.07|996.07|8
1619918250000|2021-05-02 01:17:30|1000.43|996.43|1000.08|996.08|1000.55|996.55|1000.08|996.08|21
1619918260000|2021-05-02 01:17:40|1000.09|996.09|1000.21|996.21|1000.25|996.25|1000.09|996.09|7
1619918270000|2021-05-02 01:17:50|1000.24|996.24|1000.29|996.29|1000.31|996.31|1000.17|996.17|16
1619918280000|2021-05-02 01:18:00|1000.28|996.28|1000.27|996.27|1000.32|996.32|1000.27|996.27|13
1619918290000|2021-05-02 01:18:10|1000.26|996.26|1000.73|996.73|1000.8|996.8|1000.26|996.26|15
1619918300000|2021-05-02 01:18:20|1000.74|996.74|1000.51|996.51|1000.74|996.74|1000.36|996.36|18
1619918310000|2021-05-02 01:18:30|1000.5|996.5|1000.54|996.54|1000.55|996.55|1000.5|996.5|7
1619918320000|2021-05-02 01:18:40|1000.53|996.53|1000.73|996.73|1000.75|996.75|1000.52|996.52|16
1619918330000|2021-05-02 01:18:50|1000.74|996.74|1000.36|996.36|1000.74|996.74|1000.31|996.31|13
1619918340000|2021-05-02 01:19:00|1000.35|996.35|1000.35|996.35|1000.35|996.35|1000.31|996.31|11
1619918350000|2021-05-02 01:19:10|1000.34|996.34|1000.3|996.3|1000.53|996.53|1000.3|996.3|17
1619918360000|2021-05-02 01:19:20|1000.29|996.29|999.79|995.79|1000.36|996.36|999.79|995.79|17
1619918370000|2021-05-02 01:19:30|999.78|995.78|999.72|995.72|999.79|995.79|999.72|995.72|8
1619918380000|2021-05-02 01:19:40|999.73|995.73|1000.08|996.08|1000.08|996.08|999.72|995.72|13
1619918390000|2021-05-02 01:19:50|1000.09|996.09|1000.15|996.15|1000.18|996.18|1000.07|996.07|15
1619918400000|2021-05-02 01:20:00|1000|996|1000.15|996.15|1000.18|996.18|999.91|995.91|23
1619918410000|2021-05-02 01:20:10|1000.16|996.16|1000.07|996.07|1000.16|996.16|1000.07|996.07|6
1619918420000|2021-05-02 01:20:20|1000.06|996.06|1000.29|996.29|1000.29|996.29|1000.05|996.05|7
1619918430000|2021-05-02 01:20:30|1000.28|996.28|1000.25|996.25|1000.41|996.41|1000.22|996.22|14
1619918440000|2021-05-02 01:20:40|1000.27|996.27|1000.14|996.14|1000.29|996.29|1000.14|996.14|14
1619918450000|2021-05-02 01:20:50|1000.13|996.13|1000.49|996.49|1000.49|996.49|1000.12|996.12|22
1619918460000|2021-05-02 01:21:00|1000.48|996.48|1000.81|996.81|1000.83|996.83|1000.43|996.43|24
1619918470000|2021-05-02 01:21:10|1000.8|996.8|1001.03|997.03|1001.03|997.03|1000.8|996.8|19
1619918480000|2021-05-02 01:21:20|1001.05|997.05|1000.94|996.94|1001.06|997.06|1000.94|996.94|10
1619918490000|2021-05-02 01:21:30|1000.88|996.88|1000.93|996.93|1000.95|996.95|1000.88|996.88|14
1619918500000|2021-05-02 01:21:40|1000.95|996.95|1000.95|996.95|1000.98|996.98|1000.92|996.92|14
1619918510000|2021-05-02 01:21:50|1000.94|996.94|1000.93|996.93|1001.07|997.07|1000.93|996.93|12
1619918520000|2021-05-02 01:22:00|1000.95|996.95|1001.1|997.1|1001.1|997.1|1000.95|996.95|14
1619918530000|2021-05-02 01:22:10|1001.09|997.09|1001.11|997.11|1001.11|997.11|1001.09|997.09|17
1619918540000|2021-05-02 01:22:20|1001.1|997.1|1000.55|996.55|1001.1|997.1|1000.55|996.55|15
1619918550000|2021-05-02 01:22:30|1000.56|996.56|1000.69|996.69|1000.72|996.72|1000.54|996.54|14
1619918560000|2021-05-02 01:22:40|1000.7|996.7|1001|997|1001.02|997.02|1000.68|996.68|16
1619918570000|2021-05-02 01:22:50|1000.99|996.99|1001.07|997.07|1001.07|997.07|1000.97|996.97|13
1619918580000|2021-05-02 01:23:00|1001.08|997.08|1001.05|997.05|1001.08|997.08|1000.9|996.9|15
1619918590000|2021-05-02 01:23:10|1001.04|997.04|1001.17|997.17|1001.18|997.18|1001.03|997.03|14
1619918600000|2021-05-02 01:23:20|1001.18|997.18|1001.25|997.25|1001.25|997.25|1001.08|997.08|12
1619918610000|2021-05-02 01:23:30|1001.23|997.23|1002.29|998.29|1002.29|998.29|1001.23|997.23|20
1619918620000|2021-05-02 01:23:40|1002.32|998.32|1002.52|998.52|1002.58|998.58|1002.16|998.16|19
1619918630000|2021-05-02 01:23:50|1002.53|998.53|1002.46|998.46|1002.56|998.56|1002.46|998.46|20
1619918640000|2021-05-02 01:24:00|1002.47|998.47|1002.52|998.52|1002.56|998.56|1002.41|998.41|18
1619918650000|2021-05-02 01:24:10|1002.53|998.53|1002.42|998.42|1002.53|998.53|1002.42|998.42|18
1619918660000|2021-05-02 01:24:20|1002.45|998.45|1002.44|998.44|1002.46|998.46|1002.42|998.42|7
1619918670000|2021-05-02 01:24:30|1002.4|998.4|1002.42|998.42|1002.43|998.43|1002.39|998.39|11
1619918680000|2021-05-02 01:24:40|1002.36|998.36|1002.1|998.1|1002.36|998.36|1002.09|998.09|14
1619918690000|2021-05-02 01:24:50|1002.09|998.09|1002.19|998.19|1002.25|998.25|1002.08|998.08|17
1619918700000|2021-05-02 01:25:00|1002.2|998.2|1002.14|998.14|1002.21|998.21|1002.14|998.14|16
1619918710000|2021-05-02 01:25:10|1002.21|998.21|1002.28|998.28|1002.35|998.35|1002.21|998.21|18
1619918720000|2021-05-02 01:25:20|1002.26|998.26|1002.48|998.48|1002.58|998.58|1002.25|998.25|21
1619918730000|2021-05-02 01:25:30|1002.45|998.45|1002.4|998.4|1002.45|998.45|1002.34|998.34|12
1619918740000|2021-05-02 01:25:40|1002.41|998.41|1002.15|998.15|1002.41|998.41|1002.15|998.15|19
1619918750000|2021-05-02 01:25:50|1002.17|998.17|1002.29|998.29|1002.29|998.29|1002.16|998.16|12
1619918760000|2021-05-02 01:26:00|1002.25|998.25|1002.3|998.3|1002.3|998.3|1002.25|998.25|14
1619918770000|2021-05-02 01:26:10|1002.29|998.29|1002.04|998.04|1002.3|998.3|1002.04|998.04|14
1619918780000|2021-05-02 01:26:20|1002.01|998.01|1001.64|997.64|1002.01|998.01|1001.45|997.45|17
1619918790000|2021-05-02 01:26:30|1001.66|997.66|1001.62|997.62|1001.67|997.67|1001.57|997.57|14
1619918800000|2021-05-02 01:26:40|1001.43|997.43|1001.37|997.37|1001.48|997.48|1001.37|997.37|24
1619918810000|2021-05-02 01:26:50|1001.36|997.36|1001.28|997.28|1001.36|997.36|1001.28|997.28|11
1619918820000|2021-05-02 01:27:00|1001.29|997.29|1000.94|996.94|1001.3|997.3|1000.94|996.94|10
1619918830000|2021-05-02 01:27:10|1000.75|996.75|1000.33|996.33|1000.92|996.92|1000.33|996.33|21
1619918840000|2021-05-02 01:27:20|1000.36|996.36|1000.39|996.39|1000.44|996.44|1000.34|996.34|19
1619918850000|2021-05-02 01:27:30|1000.38|996.38|1000.48|996.48|1000.48|996.48|1000.38|996.38|13
1619918860000|2021-05-02 01:27:40|1000.49|996.49|1000.39|996.39|1000.49|996.49|1000.39|996.39|15
1619918870000|2021-05-02 01:27:50|1000.38|996.38|1000.39|996.39|1000.43|996.43|1000.37|996.37|9
1619918880000|2021-05-02 01:28:00|1000.38|996.38|1000.69|996.69|1000.69|996.69|1000.31|996.31|15
1619918890000|2021-05-02 01:28:10|1000.74|996.74|1001.53|997.53|1001.61|997.61|1000.74|996.74|20
1619918900000|2021-05-02 01:28:20|1001.52|997.52|1001.54|997.54|1001.54|997.54|1001.52|997.52|7
1619918910000|2021-05-02 01:28:30|1001.52|997.52|1001.41|997.41|1001.55|997.55|1001.33|997.33|18
1619918920000|2021-05-02 01:28:40|1001.42|997.42|1001.39|997.39|1001.42|997.42|1001.39|997.39|5
1619918930000|2021-05-02 01:28:50|1001.15|997.15|1000.81|996.81|1001.15|997.15|1000.73|996.73|20
1619918940000|2021-05-02 01:29:00|1000.8|996.8|1001.4|997.4|1001.4|997.4|1000.8|996.8|19
1619918950000|2021-05-02 01:29:10|1001.49|997.49|1001.07|997.07|1001.49|997.49|1001.04|997.04|19
1619918960000|2021-05-02 01:29:20|1001.09|997.09|1001.09|997.09|1001.1|997.1|1001.02|997.02|10
1619918970000|2021-05-02 01:29:30|1000.89|996.89|1000.76|996.76|1000.89|996.89|1000.67|996.67|22
1619918980000|2021-05-02 01:29:40|1000.79|996.79|1000.21|996.21|1000.83|996.83|1000.21|996.21|18
1619918990000|2021-05-02 01:29:50|1000.08|996.08|999.97|995.97|1000.08|996.08|999.85|995.85|17
1619919000000|2021-05-02 01:30:00|999.98|995.98|999.87|995.87|999.98|995.98|999.86|995.86|15
1619919010000|2021-05-02 01:30:10|999.86|995.86|999.79|995.79|999.86|995.86|999.63|995.63|20
1619919020000|2021-05-02 01:30:20|999.73|995.73|999.96|995.96|1000.1|996.1|999.73|995.73|18
1619919030000|2021-05-02 01:30:30|999.97|995.97|1000|996|1000.01|996.01|999.86|995.86|19
1619919040000|2021-05-02 01:30:40|999.96|995.96|1000.01|996.01|1000.02|996.02|999.87|995.87|14
1619919050000|2021-05-02 01:30:50|1000|996|999.67|995.67|1000.15|996.15|999.67|995.67|22
1619919060000|2021-05-02 01:31:00|999.65|995.65|999.85|995.85|999.9|995.9|999.53|995.53|23
1619919070000|2021-05-02 01:31:10|999.9|995.9|999.91|995.91|999.91|995.91|999.75|995.75|15
1619919080000|2021-05-02 01:31:20|999.96|995.96|1000.12|996.12|1000.2|996.2|999.96|995.96|19
1619919090000|2021-05-02 01:31:30|1000.15|996.15|1000.17|996.17|1000.22|996.22|1000.12|996.12|15
1619919100000|2021-05-02 01:31:40|1000.16|996.16|1000.31|996.31|1000.31|996.31|1000.16|996.16|10
1619919110000|2021-05-02 01:31:50|1000.45|996.45|1000.87|996.87|1000.91|996.91|1000.45|996.45|21
1619919120000|2021-05-02 01:32:00|1000.89|996.89|1000.47|996.47|1000.98|996.98|1000.45|996.45|20
1619919130000|2021-05-02 01:32:10|1000.44|996.44|1000.04|996.04|1000.65|996.65|1000.04|996.04|23
1619919140000|2021-05-02 01:32:20|1000.15|996.15|1000.36|996.36|1000.72|996.72|1000.09|996.09|21
1619919150000|2021-05-02 01:32:30|1000.34|996.34|999.63|995.63|1000.37|996.37|999.63|995.63|17
1619919160000|2021-05-02 01:32:40|999.61|995.61|999.34|995.34|999.68|995.68|999.34|995.34|16
1619919170000|2021-05-02 01:32:50|999.29|995.29|999|995|999.29|995.29|998.98|994.98|21
1619919180000|2021-05-02 01:33:00|999.01|995.01|998.94|994.94|999.01|995.01|998.93|994.93|18
1619919190000|2021-05-02 01:33:10|998.93|994.93|998.32|994.32|998.93|994.93|998.32|994.32|21
1619919200000|2021-05-02 01:33:20|998.31|994.31|998.01|994.01|998.32|994.32|998.01|994.01|14
1619919210000|2021-05-02 01:33:30|997.98|993.98|997.96|993.96|998.05|994.05|997.95|993.95|14
1619919220000|2021-05-02 01:33:40|997.95|993.95|997.97|993.97|997.99|993.99|997.91|993.91|10
1619919230000|2021-05-02 01:33:50|997.96|993.96|997.87|993.87|998|994|997.82|993.82|13
1619919240000|2021-05-02 01:34:00|997.74|993.74|998.35|994.35|998.67|994.67|997.74|993.74|22
1619919250000|2021-05-02 01:34:10|998.31|994.31|997.96|993.96|998.33|994.33|997.75|993.75|21
1619919260000|2021-05-02 01:34:20|997.89|993.89|997.88|993.88|997.96|993.96|997.85|993.85|24
1619919270000|2021-05-02 01:34:30|997.87|993.87|997.64|993.64|997.89|993.89|997.64|993.64|15
1619919280000|2021-05-02 01:34:40|997.59|993.59|997.25|993.25|997.65|993.65|997.25|993.25|20
1619919290000|2021-05-02 01:34:50|997.4|993.4|997.15|993.15|997.63|993.63|997.15|993.15|21
1619919300000|2021-05-02 01:35:00|997.18|993.18|997.23|993.23|997.23|993.23|997.11|993.11|18
1619919310000|2021-05-02 01:35:10|997.22|993.22|997.22|993.22|997.23|993.23|997.19|993.19|16
1619919320000|2021-05-02 01:35:20|997.23|993.23|997.37|993.37|997.37|993.37|997.23|993.23|8
1619919330000|2021-05-02 01:35:30|997.43|993.43|998.36|994.36|998.36|994.36|997.43|993.43|21
1619919340000|2021-05-02 01:35:40|998.32|994.32|998.94|994.94|998.94|994.94|998.23|994.23|21
1619919350000|2021-05-02 01:35:50|999.02|995.02|999.1|995.1|999.11|995.11|998.94|994.94|20
1619919360000|2021-05-02 01:36:00|999.09|995.09|998.85|994.85|999.11|995.11|998.64|994.64|21
1619919370000|2021-05-02 01:36:10|998.83|994.83|998.84|994.84|998.89|994.89|998.82|994.82|14
1619919380000|2021-05-02 01:36:20|998.85|994.85|998.91|994.91|998.91|994.91|998.83|994.83|14
1619919390000|2021-05-02 01:36:30|998.92|994.92|999.06|995.06|999.07|995.07|998.88|994.88|16
1619919400000|2021-05-02 01:36:40|999.05|995.05|999.03|995.03|999.06|995.06|999|995|13
1619919410000|2021-05-02 01:36:50|999.02|995.02|998.82|994.82|999.02|995.02|998.74|994.74|18
1619919420000|2021-05-02 01:37:00|998.81|994.81|998.8|994.8|998.81|994.81|998.79|994.79|7
1619919430000|2021-05-02 01:37:10|998.84|994.84|998.46|994.46|998.94|994.94|998.36|994.36|26
1619919440000|2021-05-02 01:37:20|998.48|994.48|998.49|994.49|998.52|994.52|998.47|994.47|14
1619919450000|2021-05-02 01:37:30|998.51|994.51|998.78|994.78|998.88|994.88|998.5|994.5|17
1619919460000|2021-05-02 01:37:40|998.77|994.77|998.44|994.44|998.78|994.78|998.43|994.43|15
1619919470000|2021-05-02 01:37:50|998.38|994.38|998.46|994.46|998.48|994.48|998.38|994.38|8
1619919480000|2021-05-02 01:38:00|998.47|994.47|998.86|994.86|998.91|994.91|998.47|994.47|20
1619919490000|2021-05-02 01:38:10|998.85|994.85|998.82|994.82|998.87|994.87|998.71|994.71|16
1619919500000|2021-05-02 01:38:20|998.83|994.83|998.86|994.86|998.9|994.9|998.81|994.81|15
1619919510000|2021-05-02 01:38:30|998.97|994.97|998.98|994.98|999.01|995.01|998.65|994.65|18
1619919520000|2021-05-02 01:38:40|998.97|994.97|998.8|994.8|999.01|995.01|998.79|994.79|18
1619919530000|2021-05-02 01:38:50|998.79|994.79|998.84|994.84|998.89|994.89|998.77|994.77|15
1619919540000|2021-05-02 01:39:00|998.82|994.82|999.39|995.39|999.39|995.39|998.82|994.82|17
1619919550000|2021-05-02 01:39:10|999.57|995.57|999.78|995.78|999.81|995.81|999.54|995.54|11
1619919560000|2021-05-02 01:39:20|999.77|995.77|999.79|995.79|999.81|995.81|999.76|995.76|10
1619919570000|2021-05-02 01:39:30|999.73|995.73|999.81|995.81|999.82|995.82|999.73|995.73|12
1619919580000|2021-05-02 01:39:40|999.8|995.8|999.79|995.79|999.8|995.8|999.76|995.76|15
1619919590000|2021-05-02 01:39:50|999.78|995.78|999.69|995.69|999.78|995.78|999.69|995.69|16
1619919600000|2021-05-02 01:40:00|999.71|995.71|1000.08|996.08|1000.09|996.09|999.71|995.71|17
1619919610000|2021-05-02 01:40:10|1000.12|996.12|1000.12|996.12|1000.13|996.13|1000.08|996.08|10
1619919620000|2021-05-02 01:40:20|1000.11|996.11|1000.18|996.18|1000.18|996.18|1000.06|996.06|9
1619919630000|2021-05-02 01:40:30|1000.17|996.17|1000.17|996.17|1000.18|996.18|1000.15|996.15|8
1619919640000|2021-05-02 01:40:40|1000.22|996.22|1000.24|996.24|1000.24|996.24|1000.21|996.21|11
1619919650000|2021-05-02 01:40:50|1000.23|996.23|1000.35|996.35|1000.46|996.46|1000.23|996.23|12
1619919660000|2021-05-02 01:41:00|1000.37|996.37|1000.47|996.47|1000.47|996.47|1000.37|996.37|11
1619919670000|2021-05-02 01:41:10|1000.46|996.46|1000.04|996.04|1000.49|996.49|999.98|995.98|20
1619919680000|2021-05-02 01:41:20|999.97|995.97|1000.26|996.26|1000.3|996.3|999.96|995.96|16
1619919690000|2021-05-02 01:41:30|1000.25|996.25|999.63|995.63|1000.28|996.28|999.63|995.63|18
1619919700000|2021-05-02 01:41:40|999.55|995.55|999.17|995.17|999.6|995.6|999.14|995.14|25
1619919710000|2021-05-02 01:41:50|999.05|995.05|999.15|995.15|999.15|995.15|998.91|994.91|14
1619919720000|2021-05-02 01:42:00|999.17|995.17|999.2|995.2|999.22|995.22|999.17|995.17|13
1619919730000|2021-05-02 01:42:10|999.22|995.22|999.47|995.47|999.48|995.48|999.22|995.22|21
1619919740000|2021-05-02 01:42:20|999.46|995.46|999.3|995.3|999.46|995.46|999.21|995.21|19
1619919750000|2021-05-02 01:42:30|999.31|995.31|998.93|994.93|999.31|995.31|998.92|994.92|19
1619919760000|2021-05-02 01:42:40|998.94|994.94|998.92|994.92|998.99|994.99|998.9|994.9|19
1619919770000|2021-05-02 01:42:50|998.91|994.91|998.61|994.61|998.91|994.91|998.6|994.6|12
1619919780000|2021-05-02 01:43:00|998.62|994.62|998.52|994.52|998.62|994.62|998.49|994.49|16
1619919790000|2021-05-02 01:43:10|998.47|994.47|998.47|994.47|998.47|994.47|998.47|994.47|1
1619919800000|2021-05-02 01:43:20|998.46|994.46|998.42|994.42|998.49|994.49|998.42|994.42|11
1619919810000|2021-05-02 01:43:30|998.41|994.41|998.22|994.22|998.46|994.46|998.22|994.22|19
1619919820000|2021-05-02 01:43:40|998.26|994.26|998.18|994.18|998.3|994.3|998.18|994.18|20
1619919830000|2021-05-02 01:43:50|998.19|994.19|998.01|994.01|998.19|994.19|998.01|994.01|14
1619919840000|2021-05-02 01:44:00|998.03|994.03|998.07|994.07|998.13|994.13|998.01|994.01|22
1619919850000|2021-05-02 01:44:10|998.08|994.08|998.1|994.1|998.12|994.12|998.07|994.07|21
1619919860000|2021-05-02 01:44:20|998.11|994.11|998.14|994.14|998.14|994.14|998.07|994.07|17
1619919870000|2021-05-02 01:44:30|998.12|994.12|998.12|994.12|998.13|994.13|998.03|994.03|21
1619919880000|2021-05-02 01:44:40|998.06|994.06|997.81|993.81|998.08|994.08|997.8|993.8|16
1619919890000|2021-05-02 01:44:50|997.86|993.86|997.3|993.3|997.87|993.87|997.3|993.3|15
1619919900000|2021-05-02 01:45:00|997.2|993.2|997.06|993.06|997.21|993.21|997.02|993.02|22
1619919910000|2021-05-02 01:45:10|997.07|993.07|997.12|993.12|997.14|993.14|997.05|993.05|16
1619919920000|2021-05-02 01:45:20|997.15|993.15|997.81|993.81|997.87|993.87|997.13|993.13|26
1619919930000|2021-05-02 01:45:30|997.79|993.79|997.75|993.75|997.8|993.8|997.68|993.68|24
1619919940000|2021-05-02 01:45:40|997.8|993.8|997.91|993.91|997.91|993.91|997.77|993.77|20
1619919950000|2021-05-02 01:45:50|998.06|994.06|998.11|994.11|998.12|994.12|998.06|994.06|20
1619919960000|2021-05-02 01:46:00|998.08|994.08|998.14|994.14|998.19|994.19|998.02|994.02|16
1619919970000|2021-05-02 01:46:10|998.07|994.07|998.78|994.78|998.79|994.79|998.02|994.02|23
1619919980000|2021-05-02 01:46:20|998.83|994.83|999.02|995.02|999.1|995.1|998.83|994.83|20
1619919990000|2021-05-02 01:46:30|999.03|995.03|999.17|995.17|999.21|995.21|999.03|995.03|14
1619920000000|2021-05-02 01:46:40|999.16|995.16|999.21|995.21|999.22|995.22|999.07|995.07|15
1619920010000|2021-05-02 01:46:50|999.24|995.24|1000.02|996.02|1000.32|996.32|999.24|995.24|25
1619920020000|2021-05-02 01:47:00|1000|996|999.98|995.98|1000.05|996.05|999.91|995.91|15
1619920030000|2021-05-02 01:47:10|999.97|995.97|999.31|995.31|1000.03|996.03|999.31|995.31|20
1619920040000|2021-05-02 01:47:20|999.29|995.29|998.46|994.46|999.29|995.29|998.43|994.43|13
1619920050000|2021-05-02 01:47:30|998.48|994.48|998.52|994.52|998.54|994.54|998.48|994.48|12
1619920060000|2021-05-02 01:47:40|998.45|994.45|998.52|994.52|998.54|994.54|998.45|994.45|12
1619920070000|2021-05-02 01:47:50|998.59|994.59|998.6|994.6|998.66|994.66|998.59|994.59|9
1619920080000|2021-05-02 01:48:00|998.59|994.59|998.72|994.72|998.75|994.75|998.47|994.47|19
1619920090000|2021-05-02 01:48:10|998.74|994.74|998.82|994.82|998.89|994.89|998.74|994.74|16
1619920100000|2021-05-02 01:48:20|998.84|994.84|999|995|999.02|995.02|998.84|994.84|16
1619920110000|2021-05-02 01:48:30|998.97|994.97|998.99|994.99|999.01|995.01|998.92|994.92|18
1619920120000|2021-05-02 01:48:40|999|995|999.02|995.02|999.03|995.03|998.96|994.96|18
1619920130000|2021-05-02 01:48:50|999.01|995.01|998.86|994.86|999.03|995.03|998.79|994.79|17
1619920140000|2021-05-02 01:49:00|998.85|994.85|998.85|994.85|998.88|994.88|998.78|994.78|14
1619920150000|2021-05-02 01:49:10|998.82|994.82|998.92|994.92|998.92|994.92|998.67|994.67|16
1619920160000|2021-05-02 01:49:20|998.89|994.89|999.62|995.62|999.62|995.62|998.89|994.89|19
1619920170000|2021-05-02 01:49:30|999.59|995.59|999.74|995.74|999.79|995.79|999.59|995.59|17
1619920180000|2021-05-02 01:49:40|999.75|995.75|999.47|995.47|999.76|995.76|999.47|995.47|17
1619920190000|2021-05-02 01:49:50|999.49|995.49|999.15|995.15|999.53|995.53|999.14|995.14|19
1619920200000|2021-05-02 01:50:00|999.17|995.17|999.29|995.29|999.31|995.31|999.15|995.15|13
1619920210000|2021-05-02 01:50:10|999.32|995.32|999.28|995.28|999.6|995.6|999.26|995.26|18
1619920220000|2021-05-02 01:50:20|999.32|995.32|999.4|995.4|999.55|995.55|999.27|995.27|18
1619920230000|2021-05-02 01:50:30|999.41|995.41|999.01|995.01|999.77|995.77|998.9|994.9|23
1619920240000|2021-05-02 01:50:40|999.32|995.32|1000.16|996.16|1000.16|996.16|998.71|994.71|19
1619920250000|2021-05-02 01:50:50|999.56|995.56|999.51|995.51|999.58|995.58|999.17|995.17|21
1619920260000|2021-05-02 01:51:00|999.45|995.45|999.61|995.61|999.68|995.68|999.09|995.09|20
1619920270000|2021-05-02 01:51:10|999.44|995.44|999.61|995.61|999.68|995.68|999.44|995.44|21
1619920280000|2021-05-02 01:51:20|999.58|995.58|999.58|995.58|999.71|995.71|999.56|995.56|17
1619920290000|2021-05-02 01:51:30|999.57|995.57|999.6|995.6|999.61|995.61|999.55|995.55|13
1619920300000|2021-05-02 01:51:40|999.61|995.61|999.19|995.19|999.63|995.63|999.19|995.19|17
1619920310000|2021-05-02 01:51:50|999.18|995.18|998.86|994.86|999.18|995.18|998.86|994.86|12
1619920320000|2021-05-02 01:52:00|998.87|994.87|998.91|994.91|999.02|995.02|998.86|994.86|11
1619920330000|2021-05-02 01:52:10|998.93|994.93|999.07|995.07|999.19|995.19|998.87|994.87|21
1619920340000|2021-05-02 01:52:20|999.08|995.08|999.19|995.19|999.44|995.44|999.05|995.05|23
1619920350000|2021-05-02 01:52:30|999.15|995.15|999.11|995.11|999.15|995.15|998.96|994.96|19
1619920360000|2021-05-02 01:52:40|999.1|995.1|999.19|995.19|999.2|995.2|999.09|995.09|17
1619920370000|2021-05-02 01:52:50|999.23|995.23|999.28|995.28|999.37|995.37|999.09|995.09|24
1619920380000|2021-05-02 01:53:00|999.25|995.25|999.43|995.43|999.52|995.52|999.2|995.2|24
1619920390000|2021-05-02 01:53:10|999.52|995.52|999.64|995.64|999.65|995.65|998.44|994.44|19
1619920400000|2021-05-02 01:53:20|999.58|995.58|999.36|995.36|999.64|995.64|998.92|994.92|25
1619920410000|2021-05-02 01:53:30|999.44|995.44|999.4|995.4|1018.56|997.01|999.38|995.38|23
1619920420000|2021-05-02 01:53:40|999.58|995.58|999.7|995.7|999.91|995.91|999.58|995.58|22
1619920430000|2021-05-02 01:53:50|999.31|995.31|999.77|995.77|999.88|995.88|999.16|995.16|22
1619920440000|2021-05-02 01:54:00|999.78|995.78|1000.02|996.02|1000.05|996.05|999.56|995.56|15
1619920450000|2021-05-02 01:54:10|1000|996|999.96|995.96|1000.15|996.15|999.74|995.74|20
1619920460000|2021-05-02 01:54:20|999.98|995.98|999.98|995.98|1000.21|996.21|999.72|995.72|18
1619920470000|2021-05-02 01:54:30|999.97|995.97|999.9|995.9|1000.02|996.02|999.71|995.71|10
1619920480000|2021-05-02 01:54:40|1000.07|996.07|999.34|995.34|1000.07|996.07|999.32|995.32|20
1619920490000|2021-05-02 01:54:50|999.38|995.38|999.41|995.41|999.56|995.56|998.87|994.87|24
1619920500000|2021-05-02 01:55:00|999.24|995.24|999.63|995.63|999.63|995.63|998.9|994.9|21
1619920510000|2021-05-02 01:55:10|999.66|995.66|999.62|995.62|999.73|995.73|999.08|995.08|22
1619920520000|2021-05-02 01:55:20|999.38|995.38|999.62|995.62|999.62|995.62|998.91|994.91|17
1619920530000|2021-05-02 01:55:30|999.58|995.58|999.62|995.62|999.63|995.63|999.58|995.58|14
1619920540000|2021-05-02 01:55:40|999.61|995.61|998.79|994.79|999.61|995.61|998.79|994.79|14
1619920550000|2021-05-02 01:55:50|998.8|994.8|998.58|994.58|998.95|994.95|998.58|994.58|12
1619920560000|2021-05-02 01:56:00|998.66|994.66|999.38|995.38|999.38|995.38|998.12|994.12|23
1619920570000|2021-05-02 01:56:10|999.4|995.4|998.86|994.86|999.4|995.4|998.86|994.86|23
1619920580000|2021-05-02 01:56:20|999.13|995.13|999.27|995.27|999.27|995.27|998.72|994.72|24
1619920590000|2021-05-02 01:56:30|999.81|995.81|998.9|994.9|999.83|995.83|998.9|994.9|25
1619920600000|2021-05-02 01:56:40|999.16|995.16|999.04|995.04|999.25|995.25|998.77|994.77|20
1619920610000|2021-05-02 01:56:50|999.05|995.05|999.44|995.44|999.56|995.56|998.77|994.77|20
1619920620000|2021-05-02 01:57:00|999.15|995.15|999.11|995.11|999.49|995.49|999.04|995.04|16
1619920630000|2021-05-02 01:57:10|999.12|995.12|999.19|995.19|999.33|995.33|998.78|994.78|21
1619920640000|2021-05-02 01:57:20|999.22|995.22|999.1|995.1|999.22|995.22|998.7|994.7|23
1619920650000|2021-05-02 01:57:30|999.11|995.11|998.97|994.97|999.13|995.13|998.61|994.61|18
1619920660000|2021-05-02 01:57:40|998.76|994.76|998.95|994.95|999|995|996.62|992.62|20
1619920670000|2021-05-02 01:57:50|998.76|994.76|998.76|994.76|998.95|994.95|998.57|994.57|16
1619920680000|2021-05-02 01:58:00|998.71|994.71|999.36|995.36|999.36|995.36|998.71|994.71|13
1619920690000|2021-05-02 01:58:10|998.78|994.78|999.23|995.23|999.33|995.33|998.78|994.78|24
1619920700000|2021-05-02 01:58:20|999.33|995.33|999.27|995.27|999.35|995.35|999.23|995.23|17
1619920710000|2021-05-02 01:58:30|999.21|995.21|998.97|994.97|999.27|995.27|998.97|994.97|12
1619920720000|2021-05-02 01:58:40|998.96|994.96|998.99|994.99|999.01|995.01|998.94|994.94|11
1619920730000|2021-05-02 01:58:50|999|995|998.76|994.76|999.01|995.01|998.76|994.76|8
1619920740000|2021-05-02 01:59:00|998.99|994.99|998.99|994.99|999.07|995.07|998.73|994.73|19
1619920750000|2021-05-02 01:59:10|998.73|994.73|998.7|994.7|998.98|994.98|998.56|994.56|18
1619920760000|2021-05-02 01:59:20|998.48|994.48|998.76|994.76|998.78|994.78|998.18|994.18|23
1619920770000|2021-05-02 01:59:30|998.61|994.61|998.75|994.75|998.93|994.93|998.59|994.59|18
1619920780000|2021-05-02 01:59:40|998.74|994.74|998.71|994.71|998.76|994.76|998.71|994.71|9
1619920790000|2021-05-02 01:59:50|998.66|994.66|998.41|994.41|998.67|994.67|998.41|994.41|21
1619920800000|2021-05-02 02:00:00|998.5|994.5|998.56|994.56|998.58|994.58|998.37|994.37|7
1619920810000|2021-05-02 02:00:10|998.62|994.62|999.47|995.47|999.48|995.48|998.62|994.62|13
1619920820000|2021-05-02 02:00:20|999.45|995.45|999.42|995.42|999.45|995.45|999.42|995.42|3
1619920830000|2021-05-02 02:00:30|999.44|995.44|999.43|995.43|999.44|995.44|999.43|995.43|2
1619920840000|2021-05-02 02:00:40|999.42|995.42|999.37|995.37|999.43|995.43|999.37|995.37|5
1619920850000|2021-05-02 02:00:50|999.47|995.47|999.51|995.51|999.51|995.51|999.47|995.47|3
1619920860000|2021-05-02 02:01:00|999.48|995.48|999.95|995.95|1000.06|996.06|999.48|995.48|20
1619920870000|2021-05-02 02:01:10|999.89|995.89|999.95|995.95|999.95|995.95|999.68|995.68|12
1619920880000|2021-05-02 02:01:20|999.96|995.96|1000.27|996.27|1000.27|996.27|999.95|995.95|8
1619920890000|2021-05-02 02:01:30|1000.38|996.38|1000.43|996.43|1000.43|996.43|1000.38|996.38|2
1619920900000|2021-05-02 02:01:40|1000.5|996.5|1000.91|996.91|1000.91|996.91|1000.5|996.5|9
1619920910000|2021-05-02 02:01:50|1000.95|996.95|1001.3|997.3|1001.41|997.41|1000.89|996.89|13
1619920920000|2021-05-02 02:02:00|1001.34|997.34|1001.21|997.21|1001.66|997.66|1001.21|997.21|6
1619920940000|2021-05-02 02:02:20|1001.2|997.2|1001.24|997.24|1001.28|997.28|1001.15|997.15|10
1619920950000|2021-05-02 02:02:30|1001.25|997.25|1001.37|997.37|1001.37|997.37|1001.18|997.18|7
1619920960000|2021-05-02 02:02:40|1001.58|997.58|1002.16|998.16|1002.16|998.16|1001.48|997.48|9
1619920970000|2021-05-02 02:02:50|1002.14|998.14|1002.09|998.09|1002.14|998.14|1002.07|998.07|10
1619920980000|2021-05-02 02:03:00|1002.1|998.1|1002.07|998.07|1002.1|998.1|1001.97|997.97|8
1619920990000|2021-05-02 02:03:10|1002.06|998.06|1001.97|997.97|1002.07|998.07|1001.97|997.97|3
1619921000000|2021-05-02 02:03:20|1001.96|997.96|1001.82|997.82|1001.96|997.96|1001.55|997.55|17
1619921010000|2021-05-02 02:03:30|1001.76|997.76|1001.74|997.74|1001.81|997.81|1001.72|997.72|8
1619921020000|2021-05-02 02:03:40|1001.73|997.73|1001.78|997.78|1001.78|997.78|1001.71|997.71|4
1619921030000|2021-05-02 02:03:50|1001.76|997.76|1001.78|997.78|1001.79|997.79|1001.71|997.71|9
1619921040000|2021-05-02 02:04:00|1001.77|997.77|1001.77|997.77|1001.77|997.77|1001.77|997.77|1
1619921050000|2021-05-02 02:04:10|1001.74|997.74|1001.68|997.68|1001.74|997.74|1001.68|997.68|5
1619921060000|2021-05-02 02:04:20|1001.73|997.73|1001.47|997.47|1001.73|997.73|1001.42|997.42|14
1619921070000|2021-05-02 02:04:30|1001.46|997.46|1001.46|997.46|1001.53|997.53|1001.44|997.44|11
1619921080000|2021-05-02 02:04:40|1001.47|997.47|1001.5|997.5|1001.51|997.51|1001.45|997.45|5
1619921090000|2021-05-02 02:04:50|1001.46|997.46|1001.1|997.1|1001.46|997.46|1001.1|997.1|11
1619921100000|2021-05-02 02:05:00|1001.07|997.07|1001.07|997.07|1001.07|997.07|1001.07|997.07|1
1619921110000|2021-05-02 02:05:10|1001.1|997.1|1001.37|997.37|1001.39|997.39|1001.1|997.1|9
1619921120000|2021-05-02 02:05:20|1001.38|997.38|1001.36|997.36|1001.38|997.38|1001.36|997.36|2
1619921130000|2021-05-02 02:05:30|1001.44|997.44|1001.73|997.73|1001.75|997.75|1001.44|997.44|18
1619921140000|2021-05-02 02:05:40|1001.59|997.59|1001.73|997.73|1001.92|997.92|1001.59|997.59|9
1619921150000|2021-05-02 02:05:50|1001.74|997.74|1001.89|997.89|1001.9|997.9|1001.74|997.74|17
1619921160000|2021-05-02 02:06:00|1001.86|997.86|1001.91|997.91|1001.92|997.92|1001.82|997.82|15
1619921170000|2021-05-02 02:06:10|1001.61|997.61|1001.74|997.74|1001.74|997.74|1001.61|997.61|12
1619921180000|2021-05-02 02:06:20|1001.86|997.86|1001.83|997.83|1001.86|997.86|1001.73|997.73|20
1619921190000|2021-05-02 02:06:30|1001.78|997.78|1001.58|997.58|1001.84|997.84|1001.51|997.51|16
1619921200000|2021-05-02 02:06:40|1001.57|997.57|1001.75|997.75|1001.75|997.75|1001.3|997.3|25
1619921210000|2021-05-02 02:06:50|1001.73|997.73|1001.62|997.62|1001.73|997.73|1001.6|997.6|16
1619921220000|2021-05-02 02:07:00|1001.6|997.6|1001.59|997.59|1001.61|997.61|1001.56|997.56|10
1619921230000|2021-05-02 02:07:10|1001.57|997.57|1001.6|997.6|1001.61|997.61|1001.56|997.56|12
1619921240000|2021-05-02 02:07:20|1001.61|997.61|1001.57|997.57|1001.62|997.62|1001.57|997.57|12
1619921250000|2021-05-02 02:07:30|1001.58|997.58|1001.66|997.66|1001.68|997.68|1001.58|997.58|8
1619921260000|2021-05-02 02:07:40|1001.67|997.67|1001.66|997.66|1001.68|997.68|1001.66|997.66|8
1619921270000|2021-05-02 02:07:50|1001.77|997.77|1001.91|997.91|1001.96|997.96|1001.77|997.77|14
1619921280000|2021-05-02 02:08:00|1001.88|997.88|1002.26|998.26|1002.28|998.28|1001.86|997.86|22
1619921290000|2021-05-02 02:08:10|1002.25|998.25|1002.11|998.11|1002.28|998.28|1002.11|998.11|15
1619921300000|2021-05-02 02:08:20|1001.95|997.95|1001.82|997.82|1001.96|997.96|1001.8|997.8|23
1619921310000|2021-05-02 02:08:30|1001.77|997.77|1001.86|997.86|1001.87|997.87|1001.76|997.76|14
1619921320000|2021-05-02 02:08:40|1001.84|997.84|1001.93|997.93|1002|998|1001.84|997.84|17
1619921330000|2021-05-02 02:08:50|1001.98|997.98|1002.06|998.06|1002.06|998.06|1001.93|997.93|16
1619921340000|2021-05-02 02:09:00|1002.04|998.04|1002.51|998.51|1002.51|998.51|1002.03|998.03|23
1619921350000|2021-05-02 02:09:10|1002.64|998.64|1002.64|998.64|1002.64|998.64|1002.61|998.61|14
1619921360000|2021-05-02 02:09:20|1002.63|998.63|1002.51|998.51|1002.68|998.68|1002.49|998.49|15
1619921370000|2021-05-02 02:09:30|1002.53|998.53|1002.55|998.55|1002.6|998.6|1002.53|998.53|12
1619921380000|2021-05-02 02:09:40|1002.56|998.56|1002.55|998.55|1002.57|998.57|1002.52|998.52|11
1619921390000|2021-05-02 02:09:50|1002.52|998.52|1002.64|998.64|1002.64|998.64|1002.52|998.52|12
1619921400000|2021-05-02 02:10:00|1002.63|998.63|1002.7|998.7|1002.74|998.74|1002.63|998.63|11
1619921410000|2021-05-02 02:10:10|1002.72|998.72|1002.73|998.73|1002.77|998.77|1002.69|998.69|14
1619921420000|2021-05-02 02:10:20|1002.74|998.74|1002.63|998.63|1002.74|998.74|1002.59|998.59|17
1619921430000|2021-05-02 02:10:30|1002.62|998.62|1002.56|998.56|1002.75|998.75|1002.46|998.46|21
1619921440000|2021-05-02 02:10:40|1002.57|998.57|1002.35|998.35|1002.57|998.57|1002.32|998.32|21
1619921450000|2021-05-02 02:10:50|1002.37|998.37|1002.65|998.65|1002.65|998.65|1002.19|998.19|19
1619921460000|2021-05-02 02:11:00|1002.66|998.66|1002.72|998.72|1002.72|998.72|1002.63|998.63|16
1619921470000|2021-05-02 02:11:10|1002.71|998.71|1002.69|998.69|1002.72|998.72|1002.68|998.68|8
1619921480000|2021-05-02 02:11:20|1002.72|998.72|1002.47|998.47|1002.72|998.72|1002.35|998.35|17
1619921490000|2021-05-02 02:11:30|1002.48|998.48|1002.62|998.62|1002.62|998.62|1002.47|998.47|10
1619921500000|2021-05-02 02:11:40|1002.59|998.59|1002.54|998.54|1002.64|998.64|1002.53|998.53|13
1619921510000|2021-05-02 02:11:50|1002.48|998.48|1002.39|998.39|1002.48|998.48|1002.15|998.15|22
1619921520000|2021-05-02 02:12:00|1002.41|998.41|1001.98|997.98|1002.44|998.44|1001.98|997.98|24
1619921530000|2021-05-02 02:12:10|1001.93|997.93|1001.92|997.92|1002.03|998.03|1001.92|997.92|18
1619921540000|2021-05-02 02:12:20|1002|998|1002.22|998.22|1002.25|998.25|1001.97|997.97|15
1619921550000|2021-05-02 02:12:30|1002.23|998.23|1002.18|998.18|1002.23|998.23|1002.12|998.12|14
1619921560000|2021-05-02 02:12:40|1002.19|998.19|1002.21|998.21|1002.21|998.21|1002.17|998.17|8
1619921570000|2021-05-02 02:12:50|1002.2|998.2|1002.53|998.53|1002.54|998.54|1002.2|998.2|12
1619921580000|2021-05-02 02:13:00|1002.54|998.54|1002.62|998.62|1002.7|998.7|1002.4|998.4|20
1619921590000|2021-05-02 02:13:10|1002.63|998.63|1002.55|998.55|1002.64|998.64|1002.55|998.55|10
1619921600000|2021-05-02 02:13:20|1002.54|998.54|1002.46|998.46|1002.54|998.54|1002.42|998.42|22
1619921610000|2021-05-02 02:13:30|1002.47|998.47|1002.66|998.66|1002.66|998.66|1002.47|998.47|14
1619921620000|2021-05-02 02:13:40|1002.65|998.65|1002.79|998.79|1002.8|998.8|1002.62|998.62|10
1619921630000|2021-05-02 02:13:50|1002.77|998.77|1002.82|998.82|1002.87|998.87|1002.77|998.77|18
1619921640000|2021-05-02 02:14:00|1002.84|998.84|1002.84|998.84|1002.86|998.86|1002.81|998.81|13
1619921650000|2021-05-02 02:14:10|1002.83|998.83|1002.87|998.87|1002.87|998.87|1002.83|998.83|11
1619921660000|2021-05-02 02:14:20|1002.99|998.99|1003.08|999.08|1003.1|999.1|1002.98|998.98|14
1619921670000|2021-05-02 02:14:30|1003.09|999.09|1003.05|999.05|1003.09|999.09|1003.05|999.05|10
1619921680000|2021-05-02 02:14:40|1003.08|999.08|1003.03|999.03|1003.09|999.09|1003.01|999.01|19
1619921690000|2021-05-02 02:14:50|1003.04|999.04|1002.92|998.92|1003.08|999.08|1002.87|998.87|16
1619921700000|2021-05-02 02:15:00|1002.93|998.93|1002.97|998.97|1002.97|998.97|1002.92|998.92|13
1619921710000|2021-05-02 02:15:10|1002.96|998.96|1003.57|999.57|1003.57|999.57|1002.96|998.96|18
1619921720000|2021-05-02 02:15:20|1003.58|999.58|1003.63|999.63|1003.68|999.68|1003.48|999.48|15
1619921730000|2021-05-02 02:15:30|1003.62|999.62|1003.97|999.97|1004.09|1000.09|1003.61|999.61|18
1619921740000|2021-05-02 02:15:40|1003.96|999.96|1003.85|999.85|1004.03|1000.03|1003.84|999.84|16
1619921750000|2021-05-02 02:15:50|1003.81|999.81|1003.29|999.29|1003.81|999.81|1003.14|999.14|15
1619921760000|2021-05-02 02:16:00|1003.32|999.32|1003.32|999.32|1003.33|999.33|1003.32|999.32|7
1619921770000|2021-05-02 02:16:10|1003.25|999.25|1003.3|999.3|1003.3|999.3|1003.23|999.23|12
1619921780000|2021-05-02 02:16:20|1003.29|999.29|1003.28|999.28|1003.3|999.3|1003.28|999.28|8
1619921790000|2021-05-02 02:16:30|1003.27|999.27|1003.01|999.01|1003.27|999.27|1002.9|998.9|16
1619921800000|2021-05-02 02:16:40|1003.03|999.03|1003.04|999.04|1003.09|999.09|1003.01|999.01|9
1619921810000|2021-05-02 02:16:50|1003.05|999.05|1003.43|999.43|1003.45|999.45|1003.05|999.05|23
1619921820000|2021-05-02 02:17:00|1003.44|999.44|1003.66|999.66|1003.74|999.74|1003.44|999.44|21
1619921830000|2021-05-02 02:17:10|1003.61|999.61|1003.47|999.47|1003.61|999.61|1003.47|999.47|19
1619921840000|2021-05-02 02:17:20|1003.49|999.49|1003.53|999.53|1003.64|999.64|1003.49|999.49|15
1619921850000|2021-05-02 02:17:30|1003.57|999.57|1003.73|999.73|1003.75|999.75|1003.57|999.57|18
1619921860000|2021-05-02 02:17:40|1003.75|999.75|1004.04|1000.04|1004.04|1000.04|1003.72|999.72|12
1619921870000|2021-05-02 02:17:50|1003.99|999.99|1004.09|1000.09|1004.14|1000.14|1003.99|999.99|16
1619921880000|2021-05-02 02:18:00|1004.08|1000.08|1004.15|1000.15|1004.16|1000.16|1003.97|999.97|22
1619921890000|2021-05-02 02:18:10|1004.18|1000.18|1004.12|1000.12|1004.19|1000.19|1004.12|1000.12|12
1619921900000|2021-05-02 02:18:20|1004.14|1000.14|1004.18|1000.18|1004.19|1000.19|1004.12|1000.12|14
1619921910000|2021-05-02 02:18:30|1004.22|1000.22|1004.19|1000.19|1004.27|1000.27|1004.16|1000.16|15
1619921920000|2021-05-02 02:18:40|1004.24|1000.24|1004.2|1000.2|1004.24|1000.24|1004.1|1000.1|10
1619921930000|2021-05-02 02:18:50|1004.21|1000.21|1004.2|1000.2|1004.21|1000.21|1004.14|1000.14|12
1619921940000|2021-05-02 02:19:00|1004.19|1000.19|1004.2|1000.2|1004.22|1000.22|1004.19|1000.19|7
1619921950000|2021-05-02 02:19:10|1004.18|1000.18|1003.92|999.92|1004.18|1000.18|1003.79|999.79|23
1619921960000|2021-05-02 02:19:20|1004.15|1000.15|1004.14|1000.14|1004.19|1000.19|1004.09|1000.09|24
1619921970000|2021-05-02 02:19:30|1004.16|1000.16|1004.28|1000.28|1004.35|1000.35|1004.12|1000.12|20
1619921980000|2021-05-02 02:19:40|1004.24|1000.24|1004.07|1000.07|1004.33|1000.33|1003.97|999.97|14
1619921990000|2021-05-02 02:19:50|1004.04|1000.04|1004.27|1000.27|1004.35|1000.35|1004.01|1000.01|17
1619922000000|2021-05-02 02:20:00|1004.31|1000.31|1004.28|1000.28|1004.31|1000.31|1004.07|1000.07|22
1619922010000|2021-05-02 02:20:10|1004.27|1000.27|1004.33|1000.33|1004.33|1000.33|1004.25|1000.25|14
1619922020000|2021-05-02 02:20:20|1004.32|1000.32|1004.61|1000.61|1004.65|1000.65|1004.32|1000.32|15
1619922030000|2021-05-02 02:20:30|1004.6|1000.6|1004.64|1000.64|1004.64|1000.64|1004.6|1000.6|12
1619922040000|2021-05-02 02:20:40|1004.6|1000.6|1004.64|1000.64|1004.65|1000.65|1004.6|1000.6|13
1619922050000|2021-05-02 02:20:50|1004.65|1000.65|1004.44|1000.44|1004.69|1000.69|1004.44|1000.44|14
1619922060000|2021-05-02 02:21:00|1004.45|1000.45|1004.34|1000.34|1004.47|1000.47|1004.31|1000.31|18
1619922070000|2021-05-02 02:21:10|1004.31|1000.31|1004.34|1000.34|1004.34|1000.34|1004.31|1000.31|6
1619922080000|2021-05-02 02:21:20|1004.31|1000.31|1004.9|1000.9|1004.9|1000.9|1004.21|1000.21|14
1619922090000|2021-05-02 02:21:30|1004.88|1000.88|1004.71|1000.71|1004.89|1000.89|1004.58|1000.58|18
1619922100000|2021-05-02 02:21:40|1004.69|1000.69|1004.68|1000.68|1004.78|1000.78|1004.64|1000.64|21
1619922110000|2021-05-02 02:21:50|1004.66|1000.66|1004.66|1000.66|1004.7|1000.7|1004.63|1000.63|12
1619922120000|2021-05-02 02:22:00|1004.69|1000.69|1004.52|1000.52|1004.7|1000.7|1004.5|1000.5|19
1619922130000|2021-05-02 02:22:10|1004.56|1000.56|1004.86|1000.86|1004.87|1000.87|1004.54|1000.54|19
1619922140000|2021-05-02 02:22:20|1004.85|1000.85|1004.88|1000.88|1004.88|1000.88|1004.74|1000.74|11
1619922150000|2021-05-02 02:22:30|1004.89|1000.89|1005.2|1001.2|1005.23|1001.23|1004.89|1000.89|12
1619922160000|2021-05-02 02:22:40|1005.21|1001.21|1005.27|1001.27|1005.29|1001.29|1005.18|1001.18|13
1619922170000|2021-05-02 02:22:50|1005.26|1001.26|1005.23|1001.23|1005.26|1001.26|1005.12|1001.12|17
1619922180000|2021-05-02 02:23:00|1005.24|1001.24|1005.21|1001.21|1005.24|1001.24|1005.18|1001.18|17
1619922190000|2021-05-02 02:23:10|1005.22|1001.22|1004.92|1000.92|1005.22|1001.22|1004.7|1000.7|19
1619922200000|2021-05-02 02:23:20|1004.93|1000.93|1004.92|1000.92|1004.94|1000.94|1004.87|1000.87|20
1619922210000|2021-05-02 02:23:30|1004.93|1000.93|1005.28|1001.28|1005.28|1001.28|1004.88|1000.88|21
1619922220000|2021-05-02 02:23:40|1005.29|1001.29|1005.3|1001.3|1005.39|1001.39|1005.29|1001.29|6
1619922230000|2021-05-02 02:23:50|1005.31|1001.31|1006.15|1002.15|1006.15|1002.15|1005.31|1001.31|16
1619922240000|2021-05-02 02:24:00|1006.07|1002.07|1006.19|1002.19|1006.24|1002.24|1006.07|1002.07|14
1619922250000|2021-05-02 02:24:10|1006.24|1002.24|1006.66|1002.66|1006.81|1002.81|1006.24|1002.24|15
1619922260000|2021-05-02 02:24:20|1006.67|1002.67|1007.02|1003.02|1007.03|1003.03|1006.66|1002.66|20
1619922270000|2021-05-02 02:24:30|1006.83|1002.83|1006.73|1002.73|1006.83|1002.83|1006.44|1002.44|19
1619922280000|2021-05-02 02:24:40|1006.77|1002.77|1006.46|1002.46|1006.78|1002.78|1006.27|1002.27|22
1619922290000|2021-05-02 02:24:50|1006.45|1002.45|1006.21|1002.21|1006.45|1002.45|1006.16|1002.16|14
1619922300000|2021-05-02 02:25:00|1006.19|1002.19|1006.03|1002.03|1006.24|1002.24|1006.03|1002.03|19
1619922310000|2021-05-02 02:25:10|1005.97|1001.97|1006.14|1002.14|1006.26|1002.26|1005.57|1001.57|25
1619922320000|2021-05-02 02:25:20|1006.18|1002.18|1006.41|1002.41|1006.41|1002.41|1006.17|1002.17|21
1619922330000|2021-05-02 02:25:30|1006.47|1002.47|1006.69|1002.69|1006.71|1002.71|1006.46|1002.46|16
1619922340000|2021-05-02 02:25:40|1006.65|1002.65|1006.32|1002.32|1006.73|1002.73|1006.32|1002.32|23
1619922350000|2021-05-02 02:25:50|1006.35|1002.35|1006.32|1002.32|1006.4|1002.4|1006.2|1002.2|21
1619922360000|2021-05-02 02:26:00|1006.31|1002.31|1006.03|1002.03|1006.35|1002.35|1006.03|1002.03|14
1619922370000|2021-05-02 02:26:10|1006|1002|1005.83|1001.83|1006.01|1002.01|1005.7|1001.7|18
1619922380000|2021-05-02 02:26:20|1005.79|1001.79|1005.94|1001.94|1006.07|1002.07|1005.73|1001.73|20
1619922390000|2021-05-02 02:26:30|1005.92|1001.92|1005.73|1001.73|1005.98|1001.98|1005.65|1001.65|16
1619922400000|2021-05-02 02:26:40|1005.71|1001.71|1005.67|1001.67|1005.73|1001.73|1005.67|1001.67|15
1619922410000|2021-05-02 02:26:50|1005.68|1001.68|1005.52|1001.52|1005.71|1001.71|1005.52|1001.52|18
1619922420000|2021-05-02 02:27:00|1005.53|1001.53|1005.24|1001.24|1005.53|1001.53|1005.15|1001.15|16
1619922430000|2021-05-02 02:27:10|1005.25|1001.25|1005.87|1001.87|1005.87|1001.87|1005.2|1001.2|22
1619922440000|2021-05-02 02:27:20|1005.94|1001.94|1005.71|1001.71|1006.04|1002.04|1005.71|1001.71|14
1619922450000|2021-05-02 02:27:30|1005.73|1001.73|1005.58|1001.58|1005.73|1001.73|1005.58|1001.58|13
1619922460000|2021-05-02 02:27:40|1005.56|1001.56|1005.27|1001.27|1005.57|1001.57|1005.27|1001.27|22
1619922470000|2021-05-02 02:27:50|1005.29|1001.29|1005.29|1001.29|1005.3|1001.3|1005.22|1001.22|14
1619922480000|2021-05-02 02:28:00|1005.33|1001.33|1005.64|1001.64|1005.7|1001.7|1005.33|1001.33|16
1619922490000|2021-05-02 02:28:10|1005.62|1001.62|1005.62|1001.62|1005.65|1001.65|1005.6|1001.6|12
1619922500000|2021-05-02 02:28:20|1005.63|1001.63|1005.85|1001.85|1005.85|1001.85|1005.63|1001.63|16
1619922510000|2021-05-02 02:28:30|1005.83|1001.83|1005.81|1001.81|1005.84|1001.84|1005.76|1001.76|10
1619922520000|2021-05-02 02:28:40|1005.79|1001.79|1006.52|1002.52|1006.59|1002.59|1005.79|1001.79|24
1619922530000|2021-05-02 02:28:50|1006.51|1002.51|1006.39|1002.39|1006.53|1002.53|1006.39|1002.39|14
1619922540000|2021-05-02 02:29:00|1006.4|1002.4|1006.44|1002.44|1006.5|1002.5|1006.4|1002.4|18
1619922550000|2021-05-02 02:29:10|1006.46|1002.46|1007.1|1003.1|1007.1|1003.1|1006.43|1002.43|21
1619922560000|2021-05-02 02:29:20|1007.09|1003.09|1006.95|1002.95|1007.09|1003.09|1006.95|1002.95|15
1619922570000|2021-05-02 02:29:30|1006.57|1002.57|1006.5|1002.5|1006.61|1002.61|1006.24|1002.24|25
1619922580000|2021-05-02 02:29:40|1006.55|1002.55|1006.44|1002.44|1006.55|1002.55|1006.42|1002.42|15
1619922590000|2021-05-02 02:29:50|1006.4|1002.4|1006.33|1002.33|1006.49|1002.49|1006.33|1002.33|21
1619922600000|2021-05-02 02:30:00|1006.2|1002.2|1005.56|1001.56|1006.2|1002.2|1005.56|1001.56|18
1619922610000|2021-05-02 02:30:10|1005.84|1001.84|1005.53|1001.53|1005.84|1001.84|1005.53|1001.53|7
1619922620000|2021-05-02 02:30:20|1005.52|1001.52|1005.27|1001.27|1005.52|1001.52|1005.08|1001.08|19
1619922630000|2021-05-02 02:30:30|1005.29|1001.29|1005.18|1001.18|1005.43|1001.43|1005.1|1001.1|23
1619922640000|2021-05-02 02:30:40|1005.19|1001.19|1005.33|1001.33|1005.42|1001.42|1005.19|1001.19|19
1619922650000|2021-05-02 02:30:50|1005.24|1001.24|1004.4|1000.4|1005.24|1001.24|1004.4|1000.4|18
1619922660000|2021-05-02 02:31:00|1004.37|1000.37|1004.5|1000.5|1004.5|1000.5|1004.37|1000.37|18
1619922670000|2021-05-02 02:31:10|1004.48|1000.48|1004.92|1000.92|1004.92|1000.92|1004.47|1000.47|21
1619922680000|2021-05-02 02:31:20|1004.91|1000.91|1004.81|1000.81|1004.91|1000.91|1004.64|1000.64|23
1619922690000|2021-05-02 02:31:30|1004.8|1000.8|1004.69|1000.69|1004.83|1000.83|1004.64|1000.64|24
1619922700000|2021-05-02 02:31:40|1004.73|1000.73|1004.17|1000.17|1004.73|1000.73|1004.12|1000.12|24
1619922710000|2021-05-02 02:31:50|1004.16|1000.16|1004.43|1000.43|1004.43|1000.43|1004.11|1000.11|13
1619922720000|2021-05-02 02:32:00|1004.59|1000.59|1004.47|1000.47|1004.62|1000.62|1004.47|1000.47|17
1619922730000|2021-05-02 02:32:10|1004.45|1000.45|1004.63|1000.63|1004.63|1000.63|1004.41|1000.41|12
1619922740000|2021-05-02 02:32:20|1004.64|1000.64|1005.55|1001.55|1005.57|1001.57|1004.6|1000.6|23
1619922750000|2021-05-02 02:32:30|1005.57|1001.57|1005.55|1001.55|1005.58|1001.58|1005.51|1001.51|16
1619922760000|2021-05-02 02:32:40|1005.57|1001.57|1005.59|1001.59|1005.59|1001.59|1005.55|1001.55|18
1619922770000|2021-05-02 02:32:50|1005.56|1001.56|1005.22|1001.22|1005.58|1001.58|1005.21|1001.21|12
1619922780000|2021-05-02 02:33:00|1005.02|1001.02|1005.33|1001.33|1005.42|1001.42|1004.97|1000.97|23
1619922790000|2021-05-02 02:33:10|1005.32|1001.32|1005.27|1001.27|1005.41|1001.41|1005.27|1001.27|18
1619922800000|2021-05-02 02:33:20|1005.32|1001.32|1005.35|1001.35|1005.4|1001.4|1005.26|1001.26|15
1619922810000|2021-05-02 02:33:30|1005.34|1001.34|1005.49|1001.49|1005.57|1001.57|1005.34|1001.34|20
1619922820000|2021-05-02 02:33:40|1005.5|1001.5|1005.44|1001.44|1005.57|1001.57|1005.39|1001.39|17
1619922830000|2021-05-02 02:33:50|1005.45|1001.45|1005.46|1001.46|1005.48|1001.48|1005.44|1001.44|12
1619922840000|2021-05-02 02:34:00|1005.43|1001.43|1004.79|1000.79|1005.43|1001.43|1004.77|1000.77|24
1619922850000|2021-05-02 02:34:10|1004.77|1000.77|1004.37|1000.37|1004.79|1000.79|1004.18|1000.18|22
1619922860000|2021-05-02 02:34:20|1004.51|1000.51|1004.45|1000.45|1004.58|1000.58|1004.42|1000.42|27
1619922870000|2021-05-02 02:34:30|1004.51|1000.51|1004.34|1000.34|1004.51|1000.51|1004.23|1000.23|20
1619922880000|2021-05-02 02:34:40|1004.32|1000.32|1004.56|1000.56|1004.56|1000.56|1004.29|1000.29|16
1619922890000|2021-05-02 02:34:50|1004.61|1000.61|1004.48|1000.48|1004.61|1000.61|1004.45|1000.45|15
1619922900000|2021-05-02 02:35:00|1004.37|1000.37|1004.5|1000.5|1004.56|1000.56|1004.37|1000.37|18
1619922910000|2021-05-02 02:35:10|1004.51|1000.51|1005.09|1001.09|1005.13|1001.13|1004.51|1000.51|20
1619922920000|2021-05-02 02:35:20|1005.15|1001.15|1005.38|1001.38|1005.4|1001.4|1005.15|1001.15|14
1619922930000|2021-05-02 02:35:30|1005.34|1001.34|1004.81|1000.81|1005.44|1001.44|1004.81|1000.81|20
1619922940000|2021-05-02 02:35:40|1004.79|1000.79|1005.12|1001.12|1005.12|1001.12|1004.66|1000.66|19
1619922950000|2021-05-02 02:35:50|1005.13|1001.13|1005.14|1001.14|1005.19|1001.19|1005.06|1001.06|21
1619922960000|2021-05-02 02:36:00|1005.13|1001.13|1005.01|1001.01|1005.14|1001.14|1004.95|1000.95|13
1619922970000|2021-05-02 02:36:10|1005.03|1001.03|1005.14|1001.14|1005.25|1001.25|1005.03|1001.03|20
1619922980000|2021-05-02 02:36:20|1005.16|1001.16|1005.16|1001.16|1005.16|1001.16|1005.1|1001.1|11
1619922990000|2021-05-02 02:36:30|1005.13|1001.13|1005.06|1001.06|1005.17|1001.17|1005.06|1001.06|17
1619923000000|2021-05-02 02:36:40|1005.07|1001.07|1005.07|1001.07|1005.09|1001.09|1005.06|1001.06|13
1619923010000|2021-05-02 02:36:50|1005.08|1001.08|1005.03|1001.03|1005.08|1001.08|1005.03|1001.03|8
1619923020000|2021-05-02 02:37:00|1005.05|1001.05|1005.14|1001.14|1005.14|1001.14|1005.03|1001.03|11
1619923030000|2021-05-02 02:37:10|1005.11|1001.11|1006.27|1002.27|1006.31|1002.31|1005.11|1001.11|22
1619923040000|2021-05-02 02:37:20|1006.26|1002.26|1006.2|1002.2|1006.26|1002.26|1006.19|1002.19|20
1619923050000|2021-05-02 02:37:30|1006.19|1002.19|1005.75|1001.75|1006.2|1002.2|1005.7|1001.7|14
1619923060000|2021-05-02 02:37:40|1005.77|1001.77|1005.97|1001.97|1005.97|1001.97|1005.77|1001.77|11
1619923070000|2021-05-02 02:37:50|1005.98|1001.98|1005.88|1001.88|1005.98|1001.98|1005.88|1001.88|11
1619923080000|2021-05-02 02:38:00|1005.83|1001.83|1005.9|1001.9|1005.96|1001.96|1005.81|1001.81|21
1619923090000|2021-05-02 02:38:10|1005.94|1001.94|1006.09|1002.09|1006.2|1002.2|1005.94|1001.94|17
1619923100000|2021-05-02 02:38:20|1006.05|1002.05|1005.56|1001.56|1006.06|1002.06|1005.51|1001.51|22
1619923110000|2021-05-02 02:38:30|1005.52|1001.52|1005.66|1001.66|1005.77|1001.77|1005.51|1001.51|17
1619923120000|2021-05-02 02:38:40|1005.69|1001.69|1005.42|1001.42|1005.69|1001.69|1005.42|1001.42|18
1619923130000|2021-05-02 02:38:50|1005.45|1001.45|1005.25|1001.25|1005.45|1001.45|1005.22|1001.22|14
1619923140000|2021-05-02 02:39:00|1005.01|1001.01|1004.54|1000.54|1005.01|1001.01|1004.49|1000.49|22
1619923150000|2021-05-02 02:39:10|1004.5|1000.5|1004.92|1000.92|1004.94|1000.94|1004.5|1000.5|15
1619923160000|2021-05-02 02:39:20|1004.89|1000.89|1004.86|1000.86|1004.89|1000.89|1004.83|1000.83|9
1619923170000|2021-05-02 02:39:30|1004.85|1000.85|1004.81|1000.81|1004.89|1000.89|1004.81|1000.81|11
1619923180000|2021-05-02 02:39:40|1004.89|1000.89|1004.77|1000.77|1004.9|1000.9|1004.74|1000.74|14
1619923190000|2021-05-02 02:39:50|1004.8|1000.8|1005.25|1001.25|1005.25|1001.25|1004.77|1000.77|10
1619923200000|2021-05-02 02:40:00|1005.1|1001.1|1004.52|1000.52|1005.1|1001.1|1004.5|1000.5|19
1619923210000|2021-05-02 02:40:10|1004.51|1000.51|1004.42|1000.42|1004.52|1000.52|1004.42|1000.42|8
1619923220000|2021-05-02 02:40:20|1004.41|1000.41|1004.27|1000.27|1004.41|1000.41|1004.25|1000.25|5
1619923230000|2021-05-02 02:40:30|1004.23|1000.23|1004.04|1000.04|1004.24|1000.24|1004.04|1000.04|15
1619923240000|2021-05-02 02:40:40|1003.92|999.92|1003.94|999.94|1004.05|1000.05|1003.84|999.84|24
1619923250000|2021-05-02 02:40:50|1003.92|999.92|1004.1|1000.1|1004.1|1000.1|1003.9|999.9|16
1619923260000|2021-05-02 02:41:00|1004.02|1000.02|1004.06|1000.06|1004.06|1000.06|1004.01|1000.01|12
1619923270000|2021-05-02 02:41:10|1004.05|1000.05|1004.04|1000.04|1004.05|1000.05|1004.03|1000.03|6
1619923280000|2021-05-02 02:41:20|1004.03|1000.03|1003.51|999.51|1004.03|1000.03|1003.51|999.51|11
1619923290000|2021-05-02 02:41:30|1003.49|999.49|1003.44|999.44|1003.5|999.5|1003.43|999.43|10
1619923300000|2021-05-02 02:41:40|1003.41|999.41|1003.33|999.33|1003.41|999.41|1003.28|999.28|10
1619923310000|2021-05-02 02:41:50|1003.32|999.32|1002.88|998.88|1003.32|999.32|1002.88|998.88|12
1619923320000|2021-05-02 02:42:00|1002.9|998.9|1002.99|998.99|1003.02|999.02|1002.9|998.9|21
1619923330000|2021-05-02 02:42:10|1002.98|998.98|1002.98|998.98|1003|999|1002.96|998.96|11
1619923340000|2021-05-02 02:42:20|1003.07|999.07|1002.92|998.92|1003.23|999.23|1002.88|998.88|14
1619923350000|2021-05-02 02:42:30|1002.91|998.91|1002.92|998.92|1002.92|998.92|1002.91|998.91|2
1619923360000|2021-05-02 02:42:40|1002.98|998.98|1003.69|999.69|1003.78|999.78|1002.98|998.98|18
1619923370000|2021-05-02 02:42:50|1003.7|999.7|1003.48|999.48|1003.7|999.7|1003.43|999.43|13
1619923380000|2021-05-02 02:43:00|1003.51|999.51|1003.38|999.38|1003.53|999.53|1003.38|999.38|8
1619923390000|2021-05-02 02:43:10|1003.39|999.39|1003.42|999.42|1003.42|999.42|1003.38|999.38|11
1619923400000|2021-05-02 02:43:20|1003.44|999.44|1003.44|999.44|1003.49|999.49|1003.41|999.41|14
1619923410000|2021-05-02 02:43:30|1003.43|999.43|1004.26|1000.26|1004.26|1000.26|1003.42|999.42|18
1619923420000|2021-05-02 02:43:40|1004.15|1000.15|1004.12|1000.12|1004.17|1000.17|1004.06|1000.06|14
1619923430000|2021-05-02 02:43:50|1004.1|1000.1|1004.15|1000.15|1004.15|1000.15|1004.1|1000.1|7
1619923440000|2021-05-02 02:44:00|1004.14|1000.14|1004.23|1000.23|1004.25|1000.25|1004.14|1000.14|10
1619923450000|2021-05-02 02:44:10|1004.26|1000.26|1004.28|1000.28|1004.31|1000.31|1004.26|1000.26|7
1619923460000|2021-05-02 02:44:20|1004.32|1000.32|1004.19|1000.19|1004.53|1000.53|1004.19|1000.19|17
1619923470000|2021-05-02 02:44:30|1004.09|1000.09|1004.06|1000.06|1004.09|1000.09|1004.06|1000.06|5
1619923490000|2021-05-02 02:44:50|1003.94|999.94|1003.23|999.23|1003.94|999.94|1003.13|999.13|18
1619923500000|2021-05-02 02:45:00|1003.25|999.25|1003.54|999.54|1003.59|999.59|1003.25|999.25|13
1619923510000|2021-05-02 02:45:10|1003.51|999.51|1003.49|999.49|1003.56|999.56|1003.48|999.48|13
1619923520000|2021-05-02 02:45:20|1003.52|999.52|1003.5|999.5|1003.55|999.55|1003.49|999.49|12
1619923530000|2021-05-02 02:45:30|1003.51|999.51|1003.16|999.16|1003.57|999.57|1003.16|999.16|17
1619923540000|2021-05-02 02:45:40|1003.12|999.12|1003.18|999.18|1003.2|999.2|1003.11|999.11|16
1619923550000|2021-05-02 02:45:50|1003.07|999.07|1003.08|999.08|1003.14|999.14|1003.06|999.06|15
1619923560000|2021-05-02 02:46:00|1003.09|999.09|1003.21|999.21|1003.22|999.22|1003.06|999.06|12
1619923570000|2021-05-02 02:46:10|1003.22|999.22|1003.18|999.18|1003.22|999.22|1003.18|999.18|9
1619923580000|2021-05-02 02:46:20|1003.19|999.19|1003.12|999.12|1003.2|999.2|1003.11|999.11|13
1619923590000|2021-05-02 02:46:30|1003.11|999.11|1002.26|998.26|1003.11|999.11|1002.21|998.21|21
1619923600000|2021-05-02 02:46:40|1002.24|998.24|1002.14|998.14|1002.26|998.26|1002.07|998.07|18
1619923610000|2021-05-02 02:46:50|1002.15|998.15|1002.33|998.33|1002.33|998.33|1002.11|998.11|14
1619923620000|2021-05-02 02:47:00|1002.34|998.34|1002.34|998.34|1002.37|998.37|1002.31|998.31|6
1619923630000|2021-05-02 02:47:10|1002.45|998.45|1002.73|998.73|1002.83|998.83|1002.44|998.44|16
1619923640000|2021-05-02 02:47:20|1002.72|998.72|1002.81|998.81|1002.81|998.81|1002.68|998.68|15
1619923650000|2021-05-02 02:47:30|1002.82|998.82|1003.08|999.08|1003.08|999.08|1002.82|998.82|12
1619923660000|2021-05-02 02:47:40|1003.06|999.06|1002.76|998.76|1003.09|999.09|1002.75|998.75|19
1619923670000|2021-05-02 02:47:50|1002.75|998.75|1002.78|998.78|1002.78|998.78|1002.75|998.75|6
1619923680000|2021-05-02 02:48:00|1002.77|998.77|1003.4|999.4|1003.48|999.48|1002.77|998.77|14
1619923690000|2021-05-02 02:48:10|1003.39|999.39|1003.47|999.47|1003.47|999.47|1003.38|999.38|18
1619923700000|2021-05-02 02:48:20|1003.46|999.46|1003.95|999.95|1003.95|999.95|1003.44|999.44|19
1619923710000|2021-05-02 02:48:30|1004.03|1000.03|1003.38|999.38|1004.17|1000.17|1003.36|999.36|20
1619923720000|2021-05-02 02:48:40|1003.42|999.42|1004.22|1000.22|1004.22|1000.22|1003.42|999.42|20
1619923730000|2021-05-02 02:48:50|1004.24|1000.24|1003.74|999.74|1004.26|1000.26|1003.69|999.69|23
1619923740000|2021-05-02 02:49:00|1003.8|999.8|1004.47|1000.47|1004.47|1000.47|1003.8|999.8|23
1619923750000|2021-05-02 02:49:10|1004.48|1000.48|1004.15|1000.15|1004.54|1000.54|1004.11|1000.11|18
1619923760000|2021-05-02 02:49:20|1004.07|1000.07|1003.98|999.98|1004.09|1000.09|1003.97|999.97|18
1619923770000|2021-05-02 02:49:30|1003.96|999.96|1003.61|999.61|1003.96|999.96|1003.59|999.59|18
1619923780000|2021-05-02 02:49:40|1003.62|999.62|1003.35|999.35|1003.62|999.62|1003.25|999.25|18
1619923790000|2021-05-02 02:49:50|1003.37|999.37|1003.35|999.35|1003.37|999.37|1003.32|999.32|7
1619923800000|2021-05-02 02:50:00|1003.34|999.34|1003.49|999.49|1003.61|999.61|1003.3|999.3|18
1619923810000|2021-05-02 02:50:10|1003.48|999.48|1003.54|999.54|1003.54|999.54|1003.47|999.47|11
1619923820000|2021-05-02 02:50:20|1003.56|999.56|1003.58|999.58|1003.65|999.65|1003.55|999.55|13
1619923830000|2021-05-02 02:50:30|1003.6|999.6|1003.68|999.68|1003.68|999.68|1003.58|999.58|15
1619923840000|2021-05-02 02:50:40|1003.69|999.69|1003.69|999.69|1003.73|999.73|1003.69|999.69|11
1619923850000|2021-05-02 02:50:50|1003.68|999.68|1003.84|999.84|1003.86|999.86|1003.63|999.63|16
1619923860000|2021-05-02 02:51:00|1003.86|999.86|1003.39|999.39|1003.86|999.86|1003.36|999.36|16
1619923870000|2021-05-02 02:51:10|1003.4|999.4|1004.07|1000.07|1004.09|1000.09|1003.4|999.4|12
1619923880000|2021-05-02 02:51:20|1004.03|1000.03|1004.02|1000.02|1004.11|1000.11|1004.02|1000.02|19
1619923890000|2021-05-02 02:51:30|1004.03|1000.03|1004.29|1000.29|1004.29|1000.29|1003.96|999.96|17
1619923900000|2021-05-02 02:51:40|1004.27|1000.27|1004.27|1000.27|1004.27|1000.27|1004.23|1000.23|14
1619923910000|2021-05-02 02:51:50|1004.26|1000.26|1003.96|999.96|1004.27|1000.27|1003.94|999.94|20
1619923920000|2021-05-02 02:52:00|1003.95|999.95|1003.93|999.93|1003.97|999.97|1003.9|999.9|16
1619923930000|2021-05-02 02:52:10|1003.95|999.95|1004.08|1000.08|1004.08|1000.08|1003.92|999.92|16
1619923940000|2021-05-02 02:52:20|1004.06|1000.06|1004.08|1000.08|1004.08|1000.08|1004.04|1000.04|14
1619923950000|2021-05-02 02:52:30|1003.8|999.8|1003.63|999.63|1003.81|999.81|1003.52|999.52|24
1619923960000|2021-05-02 02:52:40|1003.81|999.81|1003.82|999.82|1003.84|999.84|1003.73|999.73|18
1619923970000|2021-05-02 02:52:50|1003.8|999.8|1003.73|999.73|1003.92|999.92|1003.72|999.72|20
1619923980000|2021-05-02 02:53:00|1003.72|999.72|1003.32|999.32|1003.72|999.72|1003.32|999.32|10
1619923990000|2021-05-02 02:53:10|1003.33|999.33|1002.94|998.94|1003.37|999.37|1002.94|998.94|14
1619924000000|2021-05-02 02:53:20|1002.95|998.95|1002.2|998.2|1002.95|998.95|1002.15|998.15|27
1619924010000|2021-05-02 02:53:30|1002.21|998.21|1002.28|998.28|1002.3|998.3|1002.21|998.21|17
1619924020000|2021-05-02 02:53:40|1002.27|998.27|1002.29|998.29|1002.3|998.3|1002.27|998.27|16
1619924030000|2021-05-02 02:53:50|1002.3|998.3|1002.34|998.34|1002.41|998.41|1002.28|998.28|19
1619924040000|2021-05-02 02:54:00|1002.33|998.33|1002.93|998.93|1002.93|998.93|1002.29|998.29|22
1619924050000|2021-05-02 02:54:10|1002.97|998.97|1003.08|999.08|1003.23|999.23|1002.97|998.97|24
1619924060000|2021-05-02 02:54:20|1002.99|998.99|1002.85|998.85|1002.99|998.99|1002.74|998.74|20
1619924070000|2021-05-02 02:54:30|1002.86|998.86|1003|999|1003.01|999.01|1002.86|998.86|12
1619924080000|2021-05-02 02:54:40|1002.99|998.99|1002.93|998.93|1002.99|998.99|1002.89|998.89|8
1619924090000|2021-05-02 02:54:50|1002.94|998.94|1003.07|999.07|1003.07|999.07|1002.93|998.93|14
1619924100000|2021-05-02 02:55:00|1003.08|999.08|1003.37|999.37|1003.47|999.47|1003.05|999.05|22
1619924110000|2021-05-02 02:55:10|1003.4|999.4|1002.95|998.95|1003.41|999.41|1002.9|998.9|19
1619924120000|2021-05-02 02:55:20|1002.93|998.93|1003.49|999.49|1003.49|999.49|1002.88|998.88|21
1619924130000|2021-05-02 02:55:30|1003.5|999.5|1003.44|999.44|1003.5|999.5|1003.42|999.42|12
1619924140000|2021-05-02 02:55:40|1003.42|999.42|1003.45|999.45|1003.47|999.47|1003.42|999.42|19
1619924150000|2021-05-02 02:55:50|1003.46|999.46|1003.59|999.59|1003.6|999.6|1003.46|999.46|15
1619924160000|2021-05-02 02:56:00|1003.58|999.58|1003.73|999.73|1003.8|999.8|1003.58|999.58|17
1619924170000|2021-05-02 02:56:10|1003.75|999.75|1003.23|999.23|1003.75|999.75|1003.23|999.23|17
1619924180000|2021-05-02 02:56:20|1003.25|999.25|1002.79|998.79|1003.27|999.27|1002.71|998.71|20
1619924190000|2021-05-02 02:56:30|1002.98|998.98|1003.12|999.12|1003.15|999.15|1002.98|998.98|22
1619924200000|2021-05-02 02:56:40|1003.11|999.11|1002.92|998.92|1003.11|999.11|1002.89|998.89|16
1619924210000|2021-05-02 02:56:50|1002.93|998.93|1002.92|998.92|1002.93|998.93|1002.91|998.91|6
1619924220000|2021-05-02 02:57:00|1002.91|998.91|1002.9|998.9|1002.92|998.92|1002.9|998.9|6
1619924230000|2021-05-02 02:57:10|1002.89|998.89|1002.87|998.87|1002.91|998.91|1002.84|998.84|14
1619924240000|2021-05-02 02:57:20|1002.86|998.86|1002.29|998.29|1002.86|998.86|1002.27|998.27|18
1619924250000|2021-05-02 02:57:30|1002.28|998.28|1002.17|998.17|1002.34|998.34|1002.17|998.17|16
1619924260000|2021-05-02 02:57:40|1002.18|998.18|1001.44|997.44|1002.2|998.2|1001.43|997.43|24
1619924270000|2021-05-02 02:57:50|1001.49|997.49|1001.62|997.62|1001.62|997.62|1001.47|997.47|18
1619924280000|2021-05-02 02:58:00|1001.72|997.72|1001.95|997.95|1002.11|998.11|1001.71|997.71|23
1619924290000|2021-05-02 02:58:10|1002.03|998.03|1002.29|998.29|1002.34|998.34|1002.03|998.03|12
1619924300000|2021-05-02 02:58:20|1002.28|998.28|1002.03|998.03|1002.41|998.41|1002.03|998.03|19
1619924310000|2021-05-02 02:58:30|1002.07|998.07|1002.09|998.09|1002.1|998.1|1002.03|998.03|19
1619924320000|2021-05-02 02:58:40|1002.1|998.1|1002.09|998.09|1002.13|998.13|1001.99|997.99|18
1619924330000|2021-05-02 02:58:50|1002.36|998.36|1002.22|998.22|1002.44|998.44|1002.19|998.19|20
1619924340000|2021-05-02 02:59:00|1002.21|998.21|1002.47|998.47|1002.54|998.54|1002.21|998.21|15
1619924350000|2021-05-02 02:59:10|1002.48|998.48|1002.56|998.56|1002.56|998.56|1002.46|998.46|9
1619924360000|2021-05-02 02:59:20|1002.59|998.59|1002.38|998.38|1002.68|998.68|1002.28|998.28|18
1619924370000|2021-05-02 02:59:30|1002.37|998.37|1002.41|998.41|1002.44|998.44|1002.37|998.37|18
1619924380000|2021-05-02 02:59:40|1002.4|998.4|1002.43|998.43|1002.44|998.44|1002.39|998.39|7
1619924390000|2021-05-02 02:59:50|1002.44|998.44|1002.35|998.35|1002.46|998.46|1002.28|998.28|17
1619924400000|2021-05-02 03:00:00|1002.33|998.33|1003.86|999.86|1003.86|999.86|1002.33|998.33|25
1619924410000|2021-05-02 03:00:10|1003.85|999.85|1003.38|999.38|1004|1000|1003.38|999.38|23
1619924420000|2021-05-02 03:00:20|1003.56|999.56|1003.6|999.6|1003.6|999.6|1003.46|999.46|11
1619924430000|2021-05-02 03:00:30|1003.59|999.59|1003.78|999.78|1003.8|999.8|1003.33|999.33|21
1619924440000|2021-05-02 03:00:40|1003.72|999.72|1003.61|999.61|1003.72|999.72|1003.6|999.6|13
1619924450000|2021-05-02 03:00:50|1003.62|999.62|1003.24|999.24|1003.62|999.62|1003.22|999.22|14
1619924460000|2021-05-02 03:01:00|1003.23|999.23|1003.83|999.83|1003.98|999.98|1003.23|999.23|20
1619924470000|2021-05-02 03:01:10|1003.84|999.84|1003.88|999.88|1003.91|999.91|1003.84|999.84|12
1619924480000|2021-05-02 03:01:20|1003.87|999.87|1004.16|1000.16|1004.16|1000.16|1003.87|999.87|15
1619924490000|2021-05-02 03:01:30|1004.09|1000.09|1004.15|1000.15|1004.15|1000.15|1004.08|1000.08|15
1619924500000|2021-05-02 03:01:40|1004.11|1000.11|1004.19|1000.19|1004.19|1000.19|1004.08|1000.08|11
1619924510000|2021-05-02 03:01:50|1004.2|1000.2|1004.23|1000.23|1004.27|1000.27|1004.19|1000.19|18
1619924520000|2021-05-02 03:02:00|1004.22|1000.22|1004.22|1000.22|1004.24|1000.24|1004.18|1000.18|10
1619924530000|2021-05-02 03:02:10|1004.24|1000.24|1004.29|1000.29|1004.29|1000.29|1004.24|1000.24|11
1619924540000|2021-05-02 03:02:20|1004.41|1000.41|1004.87|1000.87|1004.92|1000.92|1004.41|1000.41|17
1619924550000|2021-05-02 03:02:30|1004.88|1000.88|1004.15|1000.15|1004.95|1000.95|1004.14|1000.14|18
1619924560000|2021-05-02 03:02:40|1004.1|1000.1|1004.1|1000.1|1004.11|1000.11|1004.1|1000.1|3
1619924570000|2021-05-02 03:02:50|1004.11|1000.11|1004.57|1000.57|1004.68|1000.68|1004.07|1000.07|22
1619924580000|2021-05-02 03:03:00|1004.51|1000.51|1004.36|1000.36|1004.55|1000.55|1004.31|1000.31|15
1619924590000|2021-05-02 03:03:10|1004.38|1000.38|1004.42|1000.42|1004.42|1000.42|1004.38|1000.38|5
1619924600000|2021-05-02 03:03:20|1004.43|1000.43|1004.52|1000.52|1004.53|1000.53|1004.42|1000.42|13
1619924610000|2021-05-02 03:03:30|1004.53|1000.53|1004.48|1000.48|1004.57|1000.57|1004.48|1000.48|11
1619924620000|2021-05-02 03:03:40|1004.55|1000.55|1004.79|1000.79|1004.84|1000.84|1004.48|1000.48|17
1619924630000|2021-05-02 03:03:50|1004.65|1000.65|1005.25|1001.25|1005.28|1001.28|1004.62|1000.62|22
1619924640000|2021-05-02 03:04:00|1005.24|1001.24|1004.97|1000.97|1005.26|1001.26|1004.97|1000.97|13
1619924650000|2021-05-02 03:04:10|1004.89|1000.89|1004.85|1000.85|1004.89|1000.89|1004.73|1000.73|17
1619924660000|2021-05-02 03:04:20|1004.86|1000.86|1005.22|1001.22|1005.24|1001.24|1004.86|1000.86|19
1619924670000|2021-05-02 03:04:30|1005.23|1001.23|1005.15|1001.15|1005.27|1001.27|1005.08|1001.08|20
1619924680000|2021-05-02 03:04:40|1005.1|1001.1|1005.02|1001.02|1005.11|1001.11|1005.02|1001.02|14
1619924690000|2021-05-02 03:04:50|1005.01|1001.01|1004.91|1000.91|1005.03|1001.03|1004.91|1000.91|20
1619924700000|2021-05-02 03:05:00|1004.86|1000.86|1004.95|1000.95|1005.02|1001.02|1004.86|1000.86|17
1619924710000|2021-05-02 03:05:10|1004.93|1000.93|1004.89|1000.89|1004.98|1000.98|1004.8|1000.8|15
1619924720000|2021-05-02 03:05:20|1004.93|1000.93|1004.97|1000.97|1005.05|1001.05|1004.92|1000.92|11
1619924730000|2021-05-02 03:05:30|1004.94|1000.94|1004.59|1000.59|1004.94|1000.94|1004.57|1000.57|19
1619924740000|2021-05-02 03:05:40|1004.62|1000.62|1004.76|1000.76|1004.87|1000.87|1004.59|1000.59|17
1619924750000|2021-05-02 03:05:50|1004.75|1000.75|1004.77|1000.77|1004.87|1000.87|1004.67|1000.67|17
1619924760000|2021-05-02 03:06:00|1004.7|1000.7|1004.68|1000.68|1004.7|1000.7|1004.62|1000.62|13
1619924770000|2021-05-02 03:06:10|1004.65|1000.65|1004.6|1000.6|1004.69|1000.69|1004.6|1000.6|12
1619924780000|2021-05-02 03:06:20|1004.61|1000.61|1004.23|1000.23|1004.62|1000.62|1004.23|1000.23|12
1619924790000|2021-05-02 03:06:30|1004.16|1000.16|1004.02|1000.02|1004.16|1000.16|1003.94|999.94|20
1619924800000|2021-05-02 03:06:40|1003.99|999.99|1004.31|1000.31|1004.46|1000.46|1003.99|999.99|14
1619924810000|2021-05-02 03:06:50|1004.3|1000.3|1004.19|1000.19|1004.3|1000.3|1004.19|1000.19|17
1619924820000|2021-05-02 03:07:00|1004.2|1000.2|1004.04|1000.04|1004.23|1000.23|1004.03|1000.03|16
1619924830000|2021-05-02 03:07:10|1004.03|1000.03|1003.82|999.82|1004.04|1000.04|1003.78|999.78|15
1619924840000|2021-05-02 03:07:20|1003.85|999.85|1003.98|999.98|1004|1000|1003.85|999.85|18
1619924850000|2021-05-02 03:07:30|1003.99|999.99|1003.94|999.94|1003.99|999.99|1003.9|999.9|13
1619924860000|2021-05-02 03:07:40|1003.95|999.95|1004.45|1000.45|1004.45|1000.45|1003.95|999.95|18
1619924870000|2021-05-02 03:07:50|1004.44|1000.44|1004.38|1000.38|1004.45|1000.45|1004.38|1000.38|14
1619924880000|2021-05-02 03:08:00|1004.37|1000.37|1004.69|1000.69|1004.69|1000.69|1004.36|1000.36|18
1619924890000|2021-05-02 03:08:10|1004.77|1000.77|1004.74|1000.74|1004.87|1000.87|1004.7|1000.7|19
1619924900000|2021-05-02 03:08:20|1004.76|1000.76|1004.56|1000.56|1004.76|1000.76|1004.56|1000.56|11
1619924910000|2021-05-02 03:08:30|1004.41|1000.41|1004.75|1000.75|1004.81|1000.81|1004.41|1000.41|20
1619924920000|2021-05-02 03:08:40|1004.86|1000.86|1004.77|1000.77|1005|1001|1004.74|1000.74|16
1619924930000|2021-05-02 03:08:50|1004.8|1000.8|1004.79|1000.79|1004.83|1000.83|1004.75|1000.75|12
1619924940000|2021-05-02 03:09:00|1004.83|1000.83|1005|1001|1005|1001|1004.83|1000.83|13
1619924950000|2021-05-02 03:09:10|1004.95|1000.95|1004.84|1000.84|1004.99|1000.99|1004.84|1000.84|21
1619924960000|2021-05-02 03:09:20|1004.9|1000.9|1004.01|1000.01|1004.9|1000.9|1004.01|1000.01|18
1619924970000|2021-05-02 03:09:30|1004|1000|1004.17|1000.17|1004.17|1000.17|1003.95|999.95|12
1619924980000|2021-05-02 03:09:40|1004.16|1000.16|1003.97|999.97|1004.24|1000.24|1003.82|999.82|25
1619924990000|2021-05-02 03:09:50|1003.96|999.96|1004.01|1000.01|1004.06|1000.06|1003.93|999.93|19
1619925000000|2021-05-02 03:10:00|1004.02|1000.02|1004.02|1000.02|1004.08|1000.08|1004.01|1000.01|15
1619925010000|2021-05-02 03:10:10|1004.01|1000.01|1004.03|1000.03|1004.04|1000.04|1004|1000|18
1619925020000|2021-05-02 03:10:20|1004|1000|1004|1000|1004.05|1000.05|1003.99|999.99|14
1619925030000|2021-05-02 03:10:30|1004.02|1000.02|1003.95|999.95|1004.02|1000.02|1003.94|999.94|14
1619925040000|2021-05-02 03:10:40|1003.98|999.98|1003.92|999.92|1003.98|999.98|1003.92|999.92|10
1619925050000|2021-05-02 03:10:50|1003.93|999.93|1003.93|999.93|1003.94|999.94|1003.92|999.92|13
1619925060000|2021-05-02 03:11:00|1003.92|999.92|1004.76|1000.76|1004.77|1000.77|1003.92|999.92|17
1619925070000|2021-05-02 03:11:10|1004.75|1000.75|1004.68|1000.68|1004.77|1000.77|1004.59|1000.59|18
1619925080000|2021-05-02 03:11:20|1004.67|1000.67|1004.73|1000.73|1004.77|1000.77|1004.55|1000.55|22
1619925090000|2021-05-02 03:11:30|1004.74|1000.74|1004.87|1000.87|1005.08|1001.08|1004.71|1000.71|16
1619925100000|2021-05-02 03:11:40|1004.86|1000.86|1004.85|1000.85|1004.87|1000.87|1004.82|1000.82|12
1619925110000|2021-05-02 03:11:50|1004.84|1000.84|1004.68|1000.68|1004.84|1000.84|1004.67|1000.67|14
1619925120000|2021-05-02 03:12:00|1004.7|1000.7|1004.74|1000.74|1004.78|1000.78|1004.7|1000.7|13
1619925130000|2021-05-02 03:12:10|1004.75|1000.75|1004.73|1000.73|1004.76|1000.76|1004.71|1000.71|16
1619925140000|2021-05-02 03:12:20|1004.72|1000.72|1004.75|1000.75|1004.75|1000.75|1004.71|1000.71|7
1619925150000|2021-05-02 03:12:30|1004.84|1000.84|1005.29|1001.29|1005.31|1001.31|1004.84|1000.84|18
1619925160000|2021-05-02 03:12:40|1005.31|1001.31|1005.24|1001.24|1005.32|1001.32|1005.24|1001.24|19
1619925170000|2021-05-02 03:12:50|1005.28|1001.28|1005.31|1001.31|1005.32|1001.32|1005.23|1001.23|20
1619925180000|2021-05-02 03:13:00|1005.3|1001.3|1005.68|1001.68|1005.68|1001.68|1005.3|1001.3|17
1619925190000|2021-05-02 03:13:10|1005.7|1001.7|1005.67|1001.67|1005.7|1001.7|1005.6|1001.6|17
1619925200000|2021-05-02 03:13:20|1005.66|1001.66|1005.66|1001.66|1005.68|1001.68|1005.57|1001.57|21
1619925210000|2021-05-02 03:13:30|1005.67|1001.67|1005.7|1001.7|1005.71|1001.71|1005.66|1001.66|19
1619925220000|2021-05-02 03:13:40|1005.69|1001.69|1005.97|1001.97|1005.98|1001.98|1005.69|1001.69|12
1619925230000|2021-05-02 03:13:50|1005.96|1001.96|1005.73|1001.73|1005.96|1001.96|1005.72|1001.72|9
1619925240000|2021-05-02 03:14:00|1005.74|1001.74|1005.73|1001.73|1005.74|1001.74|1005.72|1001.72|14
1619925250000|2021-05-02 03:14:10|1005.72|1001.72|1005.71|1001.71|1005.73|1001.73|1005.7|1001.7|11
1619925260000|2021-05-02 03:14:20|1005.7|1001.7|1005.54|1001.54|1005.71|1001.71|1005.54|1001.54|11
1619925270000|2021-05-02 03:14:30|1005.55|1001.55|1005.56|1001.56|1005.64|1001.64|1005.52|1001.52|10
1619925280000|2021-05-02 03:14:40|1005.55|1001.55|1005.57|1001.57|1005.58|1001.58|1005.55|1001.55|8
1619925290000|2021-05-02 03:14:50|1005.58|1001.58|1005.59|1001.59|1005.65|1001.65|1005.58|1001.58|10
1619925300000|2021-05-02 03:15:00|1005.58|1001.58|1004.96|1000.96|1005.59|1001.59|1004.92|1000.92|17
1619925310000|2021-05-02 03:15:10|1004.94|1000.94|1004.71|1000.71|1004.94|1000.94|1004.7|1000.7|14
1619925320000|2021-05-02 03:15:20|1004.7|1000.7|1004.81|1000.81|1004.81|1000.81|1004.68|1000.68|17
1619925330000|2021-05-02 03:15:30|1004.8|1000.8|1004.87|1000.87|1004.89|1000.89|1004.8|1000.8|11
1619925340000|2021-05-02 03:15:40|1004.86|1000.86|1004.8|1000.8|1004.87|1000.87|1004.71|1000.71|15
1619925350000|2021-05-02 03:15:50|1004.81|1000.81|1004.73|1000.73|1004.81|1000.81|1004.73|1000.73|16
1619925360000|2021-05-02 03:16:00|1004.71|1000.71|1004.57|1000.57|1004.75|1000.75|1004.57|1000.57|8
1619925370000|2021-05-02 03:16:10|1004.52|1000.52|1004.05|1000.05|1004.52|1000.52|1004.04|1000.04|11
1619925380000|2021-05-02 03:16:20|1003.96|999.96|1003.92|999.92|1004|1000|1003.72|999.72|21
1619925390000|2021-05-02 03:16:30|1003.86|999.86|1003.85|999.85|1003.86|999.86|1003.81|999.81|11
1619925400000|2021-05-02 03:16:40|1003.86|999.86|1002.95|998.95|1003.86|999.86|1002.95|998.95|16
1619925410000|2021-05-02 03:16:50|1002.84|998.84|1003.26|999.26|1003.26|999.26|1002.69|998.69|16
1619925420000|2021-05-02 03:17:00|1003.27|999.27|1003.01|999.01|1003.33|999.33|1002.99|998.99|16
1619925430000|2021-05-02 03:17:10|1003.02|999.02|1003.02|999.02|1003.02|999.02|1003.01|999.01|7
1619925440000|2021-05-02 03:17:20|1003.01|999.01|1002.84|998.84|1003.02|999.02|1002.82|998.82|11
1619925450000|2021-05-02 03:17:30|1002.83|998.83|1002.53|998.53|1002.87|998.87|1002.53|998.53|13
1619925460000|2021-05-02 03:17:40|1002.54|998.54|1002.55|998.55|1002.55|998.55|1002.54|998.54|4
1619925470000|2021-05-02 03:17:50|1002.53|998.53|1002.32|998.32|1002.53|998.53|1002.32|998.32|12
1619925480000|2021-05-02 03:18:00|1002.34|998.34|1002.42|998.42|1002.6|998.6|1002.34|998.34|19
1619925490000|2021-05-02 03:18:10|1002.43|998.43|1002.42|998.42|1002.59|998.59|1002.38|998.38|17
1619925500000|2021-05-02 03:18:20|1002.45|998.45|1002.51|998.51|1002.57|998.57|1002.43|998.43|20
1619925510000|2021-05-02 03:18:30|1002.53|998.53|1002.62|998.62|1002.65|998.65|1002.53|998.53|15
1619925520000|2021-05-02 03:18:40|1002.64|998.64|1002.75|998.75|1002.8|998.8|1002.62|998.62|15
1619925530000|2021-05-02 03:18:50|1002.77|998.77|1002.74|998.74|1002.77|998.77|1002.71|998.71|9
1619925540000|2021-05-02 03:19:00|1002.71|998.71|1001.05|997.05|1002.72|998.72|1001.05|997.05|23
1619925550000|2021-05-02 03:19:10|1001|997|1000.91|996.91|1001.09|997.09|1000.87|996.87|19
1619925560000|2021-05-02 03:19:20|1000.96|996.96|1000.44|996.44|1000.97|996.97|1000.43|996.43|23
1619925570000|2021-05-02 03:19:30|1000.45|996.45|1000.02|996.02|1000.45|996.45|999.99|995.99|21
1619925580000|2021-05-02 03:19:40|1000.01|996.01|999.88|995.88|1000.01|996.01|999.87|995.87|20
1619925590000|2021-05-02 03:19:50|999.91|995.91|999.74|995.74|999.91|995.91|999.73|995.73|13
1619925600000|2021-05-02 03:20:00|999.72|995.72|999.72|995.72|999.73|995.73|999.68|995.68|12
1619925610000|2021-05-02 03:20:10|999.68|995.68|999.7|995.7|999.73|995.73|999.66|995.66|18
1619925620000|2021-05-02 03:20:20|999.68|995.68|999.65|995.65|999.73|995.73|999.64|995.64|21
1619925630000|2021-05-02 03:20:30|999.64|995.64|999.63|995.63|999.65|995.65|999.61|995.61|10
1619925640000|2021-05-02 03:20:40|999.51|995.51|999.23|995.23|999.51|995.51|999.23|995.23|23
1619925650000|2021-05-02 03:20:50|999.25|995.25|999.61|995.61|999.61|995.61|999.21|995.21|20
1619925660000|2021-05-02 03:21:00|999.62|995.62|999.72|995.72|999.74|995.74|999.51|995.51|19
1619925670000|2021-05-02 03:21:10|999.73|995.73|1000.12|996.12|1000.14|996.14|999.72|995.72|22
1619925680000|2021-05-02 03:21:20|1000.14|996.14|1000.37|996.37|1000.37|996.37|1000.12|996.12|19
1619925690000|2021-05-02 03:21:30|1000.5|996.5|999.15|995.15|1000.5|996.5|999.13|995.13|26
1619925700000|2021-05-02 03:21:40|999.27|995.27|999.61|995.61|999.63|995.63|999.26|995.26|25
1619925710000|2021-05-02 03:21:50|999.59|995.59|999.12|995.12|999.61|995.61|999.12|995.12|20
1619925720000|2021-05-02 03:22:00|999.11|995.11|999.02|995.02|999.25|995.25|998.69|994.69|19
1619925730000|2021-05-02 03:22:10|999.03|995.03|998.97|994.97|999.13|995.13|998.96|994.96|22
1619925740000|2021-05-02 03:22:20|999|995|998.65|994.65|999.03|995.03|998.65|994.65|20
1619925750000|2021-05-02 03:22:30|998.66|994.66|998.89|994.89|998.94|994.94|998.61|994.61|16
1619925760000|2021-05-02 03:22:40|998.93|994.93|998.92|994.92|998.96|994.96|998.85|994.85|17
1619925770000|2021-05-02 03:22:50|998.91|994.91|999|995|999.1|995.1|998.91|994.91|21
1619925780000|2021-05-02 03:23:00|998.98|994.98|999.32|995.32|999.32|995.32|998.85|994.85|25
1619925790000|2021-05-02 03:23:10|999.31|995.31|998.96|994.96|999.31|995.31|998.92|994.92|19
1619925800000|2021-05-02 03:23:20|998.97|994.97|998.91|994.91|998.98|994.98|998.8|994.8|22
1619925810000|2021-05-02 03:23:30|998.93|994.93|998.81|994.81|998.93|994.93|998.78|994.78|20
1619925820000|2021-05-02 03:23:40|998.8|994.8|998.64|994.64|998.81|994.81|998.49|994.49|20
1619925830000|2021-05-02 03:23:50|998.65|994.65|998.45|994.45|998.65|994.65|998.44|994.44|23
1619925840000|2021-05-02 03:24:00|998.42|994.42|997.75|993.75|998.42|994.42|997.74|993.74|24
1619925850000|2021-05-02 03:24:10|997.44|993.44|997.57|993.57|997.67|993.67|997.35|993.35|23
1619925860000|2021-05-02 03:24:20|997.59|993.59|997.53|993.53|997.61|993.61|997.5|993.5|21
1619925870000|2021-05-02 03:24:30|997.5|993.5|997.55|993.55|997.58|993.58|997.45|993.45|18
1619925880000|2021-05-02 03:24:40|997.54|993.54|997.46|993.46|997.54|993.54|997.44|993.44|15
1619925890000|2021-05-02 03:24:50|997.43|993.43|997.75|993.75|997.75|993.75|997.34|993.34|19
1619925900000|2021-05-02 03:25:00|997.74|993.74|997.5|993.5|997.8|993.8|997.48|993.48|20
1619925910000|2021-05-02 03:25:10|997.47|993.47|997.34|993.34|997.47|993.47|997.22|993.22|17
1619925920000|2021-05-02 03:25:20|997.35|993.35|996.86|992.86|997.35|993.35|996.83|992.83|16
1619925930000|2021-05-02 03:25:30|996.83|992.83|996.41|992.41|996.86|992.86|996.41|992.41|16
1619925940000|2021-05-02 03:25:40|996.42|992.42|996.43|992.43|996.48|992.48|996.41|992.41|21
1619925950000|2021-05-02 03:25:50|996.42|992.42|996.05|992.05|996.43|992.43|995.97|991.97|19
1619925960000|2021-05-02 03:26:00|996.01|992.01|995.98|991.98|996.13|992.13|995.67|991.67|18
1619925970000|2021-05-02 03:26:10|995.92|991.92|995.56|991.56|996.02|992.02|995.55|991.55|20
1619925980000|2021-05-02 03:26:20|995.6|991.6|994.86|990.86|995.61|991.61|994.82|990.82|25
1619925990000|2021-05-02 03:26:30|994.85|990.85|995.04|991.04|995.09|991.09|994.85|990.85|19
1619926000000|2021-05-02 03:26:40|995.07|991.07|995.5|991.5|995.52|991.52|995.07|991.07|25
1619926010000|2021-05-02 03:26:50|995.57|991.57|995.29|991.29|995.91|991.91|995.27|991.27|24
1619926020000|2021-05-02 03:27:00|995.27|991.27|995.18|991.18|995.55|991.55|995.18|991.18|20
1619926030000|2021-05-02 03:27:10|995.23|991.23|995.2|991.2|995.26|991.26|995.19|991.19|16
1619926040000|2021-05-02 03:27:20|995.19|991.19|994.99|990.99|995.23|991.23|994.99|990.99|18
1619926050000|2021-05-02 03:27:30|994.95|990.95|995.5|991.5|995.52|991.52|994.94|990.94|21
1619926060000|2021-05-02 03:27:40|995.48|991.48|995.27|991.27|995.48|991.48|995.23|991.23|18
1619926070000|2021-05-02 03:27:50|995.26|991.26|994.82|990.82|995.28|991.28|994.77|990.77|17
1619926080000|2021-05-02 03:28:00|994.84|990.84|995.31|991.31|995.49|991.49|994.84|990.84|21
1619926090000|2021-05-02 03:28:10|995.32|991.32|995.12|991.12|995.32|991.32|995.08|991.08|14
1619926100000|2021-05-02 03:28:20|995.11|991.11|995.17|991.17|995.22|991.22|995.1|991.1|13
1619926110000|2021-05-02 03:28:30|995.18|991.18|995.22|991.22|995.33|991.33|995.12|991.12|16
1619926120000|2021-05-02 03:28:40|995.23|991.23|995.18|991.18|995.25|991.25|995.18|991.18|14
1619926130000|2021-05-02 03:28:50|995.19|991.19|995.17|991.17|995.19|991.19|995.16|991.16|11
1619926140000|2021-05-02 03:29:00|995.16|991.16|995.16|991.16|995.17|991.17|995.16|991.16|7
1619926150000|2021-05-02 03:29:10|995.15|991.15|995.14|991.14|995.16|991.16|995.14|991.14|4
1619926160000|2021-05-02 03:29:20|995.15|991.15|995.25|991.25|995.5|991.5|995.15|991.15|19
1619926170000|2021-05-02 03:29:30|995.14|991.14|995.21|991.21|995.25|991.25|995.11|991.11|23
1619926180000|2021-05-02 03:29:40|995.18|991.18|995.17|991.17|995.19|991.19|995.16|991.16|11
1619926190000|2021-05-02 03:29:50|995.18|991.18|995.19|991.19|995.22|991.22|995.16|991.16|18
1619926200000|2021-05-02 03:30:00|995.15|991.15|995.09|991.09|995.21|991.21|995.06|991.06|20
1619926210000|2021-05-02 03:30:10|995.1|991.1|994.96|990.96|995.11|991.11|994.95|990.95|20
1619926220000|2021-05-02 03:30:20|994.9|990.9|994.57|990.57|994.9|990.9|994.55|990.55|23
1619926230000|2021-05-02 03:30:30|994.71|990.71|994.56|990.56|994.71|990.71|994.56|990.56|20
1619926240000|2021-05-02 03:30:40|994.55|990.55|994.34|990.34|994.57|990.57|994.31|990.31|21
1619926250000|2021-05-02 03:30:50|994.35|990.35|994.02|990.02|994.38|990.38|994.02|990.02|17
1619926260000|2021-05-02 03:31:00|994.01|990.01|994.06|990.06|994.12|990.12|994.01|990.01|18
1619926270000|2021-05-02 03:31:10|994.07|990.07|993.81|989.81|994.07|990.07|993.76|989.76|17
1619926280000|2021-05-02 03:31:20|993.8|989.8|993.09|989.09|993.81|989.81|992.94|988.94|26
1619926290000|2021-05-02 03:31:30|993.04|989.04|992.51|988.51|993.04|989.04|992.51|988.51|23
1619926300000|2021-05-02 03:31:40|992.45|988.45|991.58|987.58|992.45|988.45|991.21|987.21|25
1619926310000|2021-05-02 03:31:50|991.6|987.6|991.38|987.38|991.66|987.66|991.3|987.3|22
1619926320000|2021-05-02 03:32:00|991.41|987.41|991.33|987.33|991.86|987.86|991.32|987.32|27
1619926330000|2021-05-02 03:32:10|991.29|987.29|991.19|987.19|991.47|987.47|991.08|987.08|27
1619926340000|2021-05-02 03:32:20|991.23|987.23|991.1|987.1|991.23|987.23|991.1|987.1|22
1619926350000|2021-05-02 03:32:30|991.08|987.08|990.95|986.95|991.25|987.25|990.94|986.94|23
1619926360000|2021-05-02 03:32:40|990.94|986.94|990.86|986.86|990.96|986.96|990.86|986.86|21
1619926370000|2021-05-02 03:32:50|990.88|986.88|990.91|986.91|990.91|986.91|990.88|986.88|13
1619926380000|2021-05-02 03:33:00|990.92|986.92|992.14|988.14|992.6|988.6|990.92|986.92|25
1619926390000|2021-05-02 03:33:10|992.1|988.1|991.85|987.85|992.21|988.21|991.52|987.52|27
1619926400000|2021-05-02 03:33:20|991.91|987.91|991.84|987.84|992|988|991.84|987.84|23
1619926410000|2021-05-02 03:33:30|991.83|987.83|991.6|987.6|991.86|987.86|991.44|987.44|23
1619926420000|2021-05-02 03:33:40|991.57|987.57|991.58|987.58|991.66|987.66|991.57|987.57|13
1619926430000|2021-05-02 03:33:50|991.52|987.52|991.7|987.7|991.72|987.72|991.52|987.52|21
1619926440000|2021-05-02 03:34:00|991.68|987.68|991.49|987.49|991.68|987.68|991.43|987.43|22
1619926450000|2021-05-02 03:34:10|991.45|987.45|991.33|987.33|991.45|987.45|991.28|987.28|22
1619926460000|2021-05-02 03:34:20|991.34|987.34|991.3|987.3|991.34|987.34|991.15|987.15|23
1619926470000|2021-05-02 03:34:30|991.32|987.32|991.17|987.17|991.35|987.35|991.13|987.13|23
1619926480000|2021-05-02 03:34:40|991.16|987.16|991.26|987.26|991.3|987.3|991.14|987.14|23
1619926490000|2021-05-02 03:34:50|991.25|987.25|991.2|987.2|991.32|987.32|991.15|987.15|22
1619926500000|2021-05-02 03:35:00|991.19|987.19|990.76|986.76|991.19|987.19|990.72|986.72|21
1619926510000|2021-05-02 03:35:10|990.8|986.8|990.48|986.48|990.8|986.8|990.33|986.33|23
1619926520000|2021-05-02 03:35:20|990.51|986.51|990.38|986.38|990.59|986.59|990.38|986.38|23
1619926530000|2021-05-02 03:35:30|990.36|986.36|990.25|986.25|990.36|986.36|990.25|986.25|17
1619926540000|2021-05-02 03:35:40|990.24|986.24|990.07|986.07|990.25|986.25|990.03|986.03|13
1619926550000|2021-05-02 03:35:50|990.09|986.09|989.64|985.64|990.09|986.09|989.6|985.6|17
1619926560000|2021-05-02 03:36:00|989.62|985.62|989.47|985.47|989.65|985.65|989.43|985.43|18
1619926570000|2021-05-02 03:36:10|989.49|985.49|989.45|985.45|989.54|985.54|989.34|985.34|17
1619926580000|2021-05-02 03:36:20|989.5|985.5|988.59|984.59|989.5|985.5|988.59|984.59|20
1619926590000|2021-05-02 03:36:30|988.54|984.54|988.53|984.53|988.94|984.94|988.52|984.52|26
1619926600000|2021-05-02 03:36:40|988.55|984.55|986.46|982.46|988.55|984.55|986.46|982.46|27
1619926610000|2021-05-02 03:36:50|986.59|982.59|985.09|981.09|986.77|982.77|985.09|981.09|27
1619926620000|2021-05-02 03:37:00|985.1|981.1|985.04|981.04|985.15|981.15|984.93|980.93|24
1619926630000|2021-05-02 03:37:10|985.03|981.03|984.37|980.37|985.03|981.03|984.36|980.36|26
1619926640000|2021-05-02 03:37:20|984.36|980.36|983.32|979.32|984.36|980.36|983.32|979.32|23
1619926650000|2021-05-02 03:37:30|983.33|979.33|984.11|980.11|984.68|980.68|983.31|979.31|16
1619926660000|2021-05-02 03:37:40|983.87|979.87|983.72|979.72|983.9|979.9|983.65|979.65|21
1619926670000|2021-05-02 03:37:50|983.84|979.84|984.46|980.46|984.46|980.46|983.84|979.84|14
1619926680000|2021-05-02 03:38:00|984.54|980.54|983.7|979.7|984.72|980.72|983.7|979.7|16
1619926690000|2021-05-02 03:38:10|983.76|979.76|983.6|979.6|983.82|979.82|983.59|979.59|14
1619926700000|2021-05-02 03:38:20|983.55|979.55|982.96|978.96|983.73|979.73|982.78|978.78|21
1619926710000|2021-05-02 03:38:30|982.9|978.9|981.05|977.05|982.9|978.9|980.91|976.91|19
1619926720000|2021-05-02 03:38:40|981.03|977.03|979.04|975.04|981.21|977.21|979.04|975.04|24
1619926730000|2021-05-02 03:38:50|979.37|975.37|981.4|977.4|981.4|977.4|978.99|974.99|21
1619926740000|2021-05-02 03:39:00|981.32|977.32|980.49|976.49|981.79|977.79|980.48|976.48|24
1619926750000|2021-05-02 03:39:10|980.48|976.48|978.17|974.17|980.48|976.48|978.17|974.17|15
1619926760000|2021-05-02 03:39:20|977.36|973.36|977.46|973.46|977.48|973.48|977.25|973.25|20
1619926770000|2021-05-02 03:39:30|977.45|973.45|975.99|971.99|977.51|973.51|975.99|971.99|18
1619926780000|2021-05-02 03:39:40|975.9|971.9|974.31|970.31|975.9|971.9|973.48|969.48|24
1619926790000|2021-05-02 03:39:50|974.39|970.39|974.43|970.43|975.23|971.23|973.43|969.43|27
1619926800000|2021-05-02 03:40:00|974.4|970.4|976.84|972.84|976.84|972.84|974.24|970.24|28
1619926810000|2021-05-02 03:40:10|976.86|972.86|977.94|973.94|977.94|973.94|976.86|972.86|17
1619926820000|2021-05-02 03:40:20|977.95|973.95|977.61|973.61|979.33|975.33|977.35|973.35|26
1619926830000|2021-05-02 03:40:30|977.82|973.82|976.89|972.89|977.82|973.82|976.85|972.85|23
1619926840000|2021-05-02 03:40:40|976.95|972.95|977.93|973.93|977.93|973.93|976.86|972.86|20
1619926850000|2021-05-02 03:40:50|977.94|973.94|978.7|974.7|979.08|975.08|977.94|973.94|24
1619926860000|2021-05-02 03:41:00|978.78|974.78|979.4|975.4|979.4|975.4|978.78|974.78|14
1619926870000|2021-05-02 03:41:10|979.74|975.74|980.58|976.58|980.84|976.84|979.74|975.74|21
1619926880000|2021-05-02 03:41:20|980.75|976.75|980.98|976.98|980.99|976.99|980.54|976.54|17
1619926890000|2021-05-02 03:41:30|980.99|976.99|980.96|976.96|980.99|976.99|980.86|976.86|7
1619926900000|2021-05-02 03:41:40|980.78|976.78|980.47|976.47|981.51|977.51|980.47|976.47|18
1619926910000|2021-05-02 03:41:50|980.48|976.48|981|977|981.26|977.26|980.45|976.45|24
1619926920000|2021-05-02 03:42:00|981.02|977.02|981.03|977.03|981.28|977.28|980.99|976.99|23
1619926930000|2021-05-02 03:42:10|981.05|977.05|980.75|976.75|981.13|977.13|980.18|976.18|24
1619926940000|2021-05-02 03:42:20|981.05|977.05|981.02|977.02|981.06|977.06|980.28|976.28|23
1619926950000|2021-05-02 03:42:30|981.1|977.1|980.87|976.87|981.13|977.13|980.58|976.58|24
1619926960000|2021-05-02 03:42:40|980.86|976.86|980.9|976.9|981.06|977.06|980.82|976.82|21
1619926970000|2021-05-02 03:42:50|980.92|976.92|981.32|977.32|981.39|977.39|980.92|976.92|17
1619926980000|2021-05-02 03:43:00|981.29|977.29|980.81|976.81|981.4|977.4|980.8|976.8|27
1619926990000|2021-05-02 03:43:10|980.88|976.88|980.65|976.65|981.52|977.52|980.65|976.65|24
1619927000000|2021-05-02 03:43:20|980.66|976.66|980.61|976.61|981.08|977.08|980.61|976.61|23
1619927010000|2021-05-02 03:43:30|980.59|976.59|981.04|977.04|981.04|977.04|980.59|976.59|20
1619927020000|2021-05-02 03:43:40|981.03|977.03|980.11|976.11|981.04|977.04|980.07|976.07|19
1619927030000|2021-05-02 03:43:50|979.96|975.96|980.48|976.48|980.68|976.68|979.95|975.95|21
1619927040000|2021-05-02 03:44:00|980.21|976.21|980.17|976.17|983.26|979.26|979.62|975.62|23
1619927050000|2021-05-02 03:44:10|980.15|976.15|981.05|977.05|981.35|977.35|980.09|976.09|24
1619927060000|2021-05-02 03:44:20|981.07|977.07|981.19|977.19|981.38|977.38|981.05|977.05|21
1619927070000|2021-05-02 03:44:30|981.18|977.18|981.84|977.84|981.84|977.84|981.17|977.17|23
1619927080000|2021-05-02 03:44:40|981.69|977.69|981.52|977.52|981.91|977.91|981.43|977.43|26
1619927090000|2021-05-02 03:44:50|980.95|976.95|981.28|977.28|981.31|977.31|980.8|976.8|25
1619927100000|2021-05-02 03:45:00|981.42|977.42|981.03|977.03|981.51|977.51|980.7|976.7|27
1619927110000|2021-05-02 03:45:10|980.82|976.82|980.76|976.76|981.08|977.08|980.63|976.63|24
1619927120000|2021-05-02 03:45:20|980.75|976.75|980.18|976.18|980.75|976.75|980.01|976.01|23
1619927130000|2021-05-02 03:45:30|980.17|976.17|978.89|974.89|980.23|976.23|978.89|974.89|24
1619927140000|2021-05-02 03:45:40|978.84|974.84|978.5|974.5|978.84|974.84|977.81|973.81|23
1619927150000|2021-05-02 03:45:50|978.87|974.87|979.3|975.3|979.3|975.3|978.87|974.87|25
1619927160000|2021-05-02 03:46:00|979.36|975.36|979.1|975.1|979.36|975.36|979.1|975.1|25
1619927170000|2021-05-02 03:46:10|979.14|975.14|979.44|975.44|979.71|975.71|979.14|975.14|19
1619927180000|2021-05-02 03:46:20|979.45|975.45|979.77|975.77|980.02|976.02|979.45|975.45|23
1619927190000|2021-05-02 03:46:30|979.78|975.78|979.5|975.5|979.81|975.81|979.2|975.2|24
1619927200000|2021-05-02 03:46:40|979.51|975.51|979.57|975.57|979.67|975.67|979.41|975.41|24
1619927210000|2021-05-02 03:46:50|979.6|975.6|979.89|975.89|979.9|975.9|979.56|975.56|15
1619927220000|2021-05-02 03:47:00|979.94|975.94|981.04|977.04|981.29|977.29|979.94|975.94|17
1619927230000|2021-05-02 03:47:10|981.03|977.03|981.19|977.19|981.19|977.19|980.86|976.86|10
1619927240000|2021-05-02 03:47:20|981.28|977.28|981.29|977.29|981.4|977.4|981.25|977.25|12
1619927250000|2021-05-02 03:47:30|981.3|977.3|980.84|976.84|981.55|977.55|980.72|976.72|16
1619927260000|2021-05-02 03:47:40|980.85|976.85|981.24|977.24|981.27|977.27|980.85|976.85|17
1619927270000|2021-05-02 03:47:50|981.19|977.19|980.33|976.33|981.19|977.19|980.32|976.32|18
1619927280000|2021-05-02 03:48:00|980.2|976.2|980.77|976.77|980.87|976.87|979.76|975.76|21
1619927290000|2021-05-02 03:48:10|981.23|977.23|980.88|976.88|981.23|977.23|980.77|976.77|14
1619927300000|2021-05-02 03:48:20|980.97|976.97|980.96|976.96|980.98|976.98|980.87|976.87|9
1619927310000|2021-05-02 03:48:30|981.01|977.01|981.08|977.08|981.43|977.43|981.01|977.01|11
1619927320000|2021-05-02 03:48:40|981.16|977.16|981.16|977.16|981.16|977.16|981.16|977.16|1
1619927330000|2021-05-02 03:48:50|981.17|977.17|981.67|977.67|981.67|977.67|981.03|977.03|12
1619927340000|2021-05-02 03:49:00|981.7|977.7|981.54|977.54|981.71|977.71|981.35|977.35|13
1619927350000|2021-05-02 03:49:10|981.55|977.55|981.77|977.77|981.81|977.81|981.54|977.54|15
1619927360000|2021-05-02 03:49:20|981.81|977.81|980.8|976.8|981.81|977.81|980.63|976.63|23
1619927370000|2021-05-02 03:49:30|980.77|976.77|981.32|977.32|981.69|977.69|980.77|976.77|20
1619927380000|2021-05-02 03:49:40|981.27|977.27|980.65|976.65|981.29|977.29|980.65|976.65|19
1619927390000|2021-05-02 03:49:50|980.56|976.56|980.4|976.4|980.68|976.68|980.4|976.4|13
1619927400000|2021-05-02 03:50:00|980.2|976.2|980.17|976.17|980.28|976.28|980.15|976.15|11
1619927410000|2021-05-02 03:50:10|980.14|976.14|978.99|974.99|980.14|976.14|978.99|974.99|18
1619927420000|2021-05-02 03:50:20|978.86|974.86|977.66|973.66|978.86|974.86|977.61|973.61|23
1619927430000|2021-05-02 03:50:30|977.65|973.65|976.04|972.04|977.65|973.65|975.59|971.59|25
1619927440000|2021-05-02 03:50:40|976.05|972.05|975.15|971.15|976.13|972.13|975.15|971.15|20
1619927450000|2021-05-02 03:50:50|975.16|971.16|975.78|971.78|975.78|971.78|975.07|971.07|17
1619927460000|2021-05-02 03:51:00|975.73|971.73|977.38|973.38|977.61|973.61|975.65|971.65|22
1619927470000|2021-05-02 03:51:10|977.39|973.39|978.24|974.24|978.48|974.48|977.39|973.39|22
1619927480000|2021-05-02 03:51:20|977.99|973.99|977.95|973.95|978.49|974.49|977.47|973.47|21
1619927490000|2021-05-02 03:51:30|977.94|973.94|977.43|973.43|977.94|973.94|977.33|973.33|20
1619927500000|2021-05-02 03:51:40|977.42|973.42|978.2|974.2|978.2|974.2|977.33|973.33|15
1619927510000|2021-05-02 03:51:50|978.22|974.22|977.44|973.44|978.22|974.22|977.17|973.17|27
1619927520000|2021-05-02 03:52:00|977.13|973.13|977.16|973.16|977.51|973.51|976.87|972.87|26
1619927530000|2021-05-02 03:52:10|976.9|972.9|976.2|972.2|977.86|973.86|976.2|972.2|24
1619927540000|2021-05-02 03:52:20|976.47|972.47|976.37|972.37|976.47|972.47|975.68|971.68|24
1619927550000|2021-05-02 03:52:30|976.23|972.23|976.42|972.42|976.48|972.48|975.83|971.83|20
1619927560000|2021-05-02 03:52:40|976.01|972.01|973.53|969.53|976.25|972.25|973.53|969.53|26
1619927570000|2021-05-02 03:52:50|973.36|969.36|972.31|968.31|974.35|970.35|971.12|967.12|26
1619927580000|2021-05-02 03:53:00|972.4|968.4|972.77|968.77|972.83|968.83|971.55|967.55|24
1619927590000|2021-05-02 03:53:10|973.03|969.03|972.52|968.52|973.03|969.03|971.45|967.45|24
1619927600000|2021-05-02 03:53:20|971.83|967.83|972.33|968.33|972.77|968.77|971.68|967.68|27
1619927610000|2021-05-02 03:53:30|971.75|967.75|969.07|965.07|972.54|968.54|969.07|965.07|26
1619927620000|2021-05-02 03:53:40|969.37|965.37|969.17|965.17|969.79|965.79|969.11|965.11|27
1619927630000|2021-05-02 03:53:50|969.22|965.22|968.11|964.11|969.24|965.24|968.11|964.11|23
1619927640000|2021-05-02 03:54:00|967.99|963.99|969.01|965.01|969.55|965.55|967.99|963.99|25
1619927650000|2021-05-02 03:54:10|969.98|965.98|973.32|969.32|973.34|969.34|969.98|965.98|26
1619927660000|2021-05-02 03:54:20|973.29|969.29|974.02|970.02|974.11|970.11|972.42|968.42|27
1619927670000|2021-05-02 03:54:30|974.46|970.46|973.98|969.98|974.46|970.46|973.88|969.88|27
1619927680000|2021-05-02 03:54:40|974.1|970.1|974.48|970.48|974.48|970.48|974.01|970.01|22
1619927690000|2021-05-02 03:54:50|974.49|970.49|974.16|970.16|974.49|970.49|974.04|970.04|22
1619927700000|2021-05-02 03:55:00|974.17|970.17|973.12|969.12|974.18|970.18|972.89|968.89|21
1619927710000|2021-05-02 03:55:10|973.11|969.11|972.87|968.87|973.17|969.17|972.49|968.49|25
1619927720000|2021-05-02 03:55:20|972.74|968.74|972.48|968.48|972.95|968.95|972.4|968.4|23
1619927730000|2021-05-02 03:55:30|972.45|968.45|972.51|968.51|972.66|968.66|972.36|968.36|24
1619927740000|2021-05-02 03:55:40|972.35|968.35|971.18|967.18|972.36|968.36|970.82|966.82|23
1619927750000|2021-05-02 03:55:50|971.1|967.1|972.03|968.03|972.07|968.07|970.86|966.86|26
1619927760000|2021-05-02 03:56:00|972.04|968.04|972.35|968.35|972.35|968.35|972.01|968.01|12
1619927770000|2021-05-02 03:56:10|972.36|968.36|973.5|969.5|973.55|969.55|972.36|968.36|26
1619927780000|2021-05-02 03:56:20|973.49|969.49|974.8|970.8|974.88|970.88|973.45|969.45|26
1619927790000|2021-05-02 03:56:30|974.69|970.69|975.43|971.43|975.43|971.43|974.69|970.69|23
1619927800000|2021-05-02 03:56:40|975.42|971.42|975.12|971.12|976.21|972.21|975.12|971.12|27
1619927810000|2021-05-02 03:56:50|975.08|971.08|974.92|970.92|975.5|971.5|974.92|970.92|26
1619927820000|2021-05-02 03:57:00|974.9|970.9|975.04|971.04|975.08|971.08|974.76|970.76|20
1619927830000|2021-05-02 03:57:10|975.05|971.05|974.52|970.52|975.17|971.17|974.42|970.42|14
1619927840000|2021-05-02 03:57:20|974.61|970.61|975.35|971.35|975.37|971.37|974.61|970.61|25
1619927850000|2021-05-02 03:57:30|975.38|971.38|973.6|969.6|975.38|971.38|973.6|969.6|14
1619927860000|2021-05-02 03:57:40|973.41|969.41|971.89|967.89|973.41|969.41|971.89|967.89|26
1619927870000|2021-05-02 03:57:50|971.74|967.74|970.55|966.55|971.82|967.82|970.55|966.55|23
1619927880000|2021-05-02 03:58:00|970.52|966.52|969.95|965.95|970.52|966.52|969.16|965.16|24
1619927890000|2021-05-02 03:58:10|969.78|965.78|968.93|964.93|969.78|965.78|968.92|964.92|18
1619927900000|2021-05-02 03:58:20|969.03|965.03|968.38|964.38|969.03|965.03|968.36|964.36|16
1619927910000|2021-05-02 03:58:30|968.42|964.42|968.14|964.14|968.42|964.42|968.11|964.11|11
1619927920000|2021-05-02 03:58:40|968.19|964.19|968.56|964.56|969.05|965.05|968.18|964.18|23
1619927930000|2021-05-02 03:58:50|968.57|964.57|969.25|965.25|969.29|965.29|968.57|964.57|23
1619927940000|2021-05-02 03:59:00|969.26|965.26|970.44|966.44|970.49|966.49|969.26|965.26|23
1619927950000|2021-05-02 03:59:10|970.23|966.23|974.66|970.66|975.33|971.33|970.23|966.23|25
1619927960000|2021-05-02 03:59:20|975.15|971.15|972.39|968.39|975.15|971.15|972.29|968.29|23
1619927970000|2021-05-02 03:59:30|972.36|968.36|971.61|967.61|972.49|968.49|971.61|967.61|17
1619927980000|2021-05-02 03:59:40|971.66|967.66|971.22|967.22|971.68|967.68|970.73|966.73|20
1619927990000|2021-05-02 03:59:50|971.3|967.3|969.73|965.73|971.32|967.32|969.73|965.73|24
1619928000000|2021-05-02 04:00:00|969.37|965.37|966.1|962.1|969.37|965.37|966.1|962.1|24
1619928010000|2021-05-02 04:00:10|966.07|962.07|965.8|961.8|966.07|962.07|965.08|961.08|24
1619928020000|2021-05-02 04:00:20|965.81|961.81|966.49|962.49|967.11|963.11|965.74|961.74|28
1619928030000|2021-05-02 04:00:30|966.1|962.1|965.75|961.75|966.43|962.43|965.7|961.7|22
1619928040000|2021-05-02 04:00:40|965.61|961.61|964.06|960.06|965.61|961.61|963.25|959.25|27
1619928050000|2021-05-02 04:00:50|964.08|960.08|964.36|960.36|964.63|960.63|964.08|960.08|27
1619928060000|2021-05-02 04:01:00|964.19|960.19|962.35|958.35|964.24|960.24|962.35|958.35|26
1619928070000|2021-05-02 04:01:10|962.34|958.34|959.2|955.2|962.37|958.37|959.15|955.15|22
1619928080000|2021-05-02 04:01:20|959.52|955.52|961.18|957.18|961.27|957.27|959.52|955.52|25
1619928090000|2021-05-02 04:01:30|961.15|957.15|962.84|958.84|962.84|958.84|961.15|957.15|21
1619928100000|2021-05-02 04:01:40|962.81|958.81|963.96|959.96|964.23|960.23|962.8|958.8|22
1619928110000|2021-05-02 04:01:50|963.97|959.97|965.14|961.14|965.14|961.14|963.97|959.97|21
1619928120000|2021-05-02 04:02:00|965.15|961.15|964.58|960.58|965.61|961.61|964.58|960.58|23
1619928130000|2021-05-02 04:02:10|964.57|960.57|964.88|960.88|965|961|964.57|960.57|23
1619928140000|2021-05-02 04:02:20|964.87|960.87|965.19|961.19|965.21|961.21|964.79|960.79|15
1619928150000|2021-05-02 04:02:30|965.2|961.2|965.97|961.97|965.97|961.97|965.2|961.2|17
1619928160000|2021-05-02 04:02:40|965.96|961.96|966.29|962.29|966.57|962.57|965.96|961.96|13
1619928170000|2021-05-02 04:02:50|965.18|961.18|963.42|959.42|965.18|961.18|963.42|959.42|28
1619928180000|2021-05-02 04:03:00|963.02|959.02|962.09|958.09|963.11|959.11|962.09|958.09|21
1619928190000|2021-05-02 04:03:10|962.07|958.07|961.7|957.7|962.16|958.16|961.67|957.67|16
1619928200000|2021-05-02 04:03:20|961.5|957.5|962.92|958.92|963.05|959.05|961.42|957.42|21
1619928210000|2021-05-02 04:03:30|962.79|958.79|960.84|956.84|962.81|958.81|960.61|956.61|24
1619928220000|2021-05-02 04:03:40|960.83|956.83|959.75|955.75|961.71|957.71|959.75|955.75|25
1619928230000|2021-05-02 04:03:50|959.77|955.77|959.97|955.97|961.19|957.19|959.74|955.74|21
1619928240000|2021-05-02 04:04:00|959.95|955.95|958.71|954.71|959.95|955.95|958.71|954.71|24
1619928250000|2021-05-02 04:04:10|958.7|954.7|958.56|954.56|958.71|954.71|958.36|954.36|21
1619928260000|2021-05-02 04:04:20|958.59|954.59|959.09|955.09|959.69|955.69|958.16|954.16|22
1619928270000|2021-05-02 04:04:30|958.88|954.88|957.89|953.89|958.98|954.98|957.89|953.89|25
1619928280000|2021-05-02 04:04:40|957.73|953.73|957.43|953.43|957.76|953.76|956.99|952.99|28
1619928290000|2021-05-02 04:04:50|957.57|953.57|954.45|950.45|957.57|953.57|954.3|950.3|28
1619928300000|2021-05-02 04:05:00|954.44|950.44|956.45|952.45|957.05|953.05|954.44|950.44|28
1619928310000|2021-05-02 04:05:10|956.43|952.43|959.01|955.01|959.01|955.01|956.43|952.43|27
1619928320000|2021-05-02 04:05:20|959.44|955.44|959.78|955.78|961.22|957.22|959.44|955.44|28
1619928330000|2021-05-02 04:05:30|959.71|955.71|959.3|955.3|960.54|956.54|959.12|955.12|28
1619928340000|2021-05-02 04:05:40|959.35|955.35|961.45|957.45|961.54|957.54|959.34|955.34|26
1619928350000|2021-05-02 04:05:50|961.54|957.54|960.74|956.74|961.7|957.7|960.74|956.74|27
1619928360000|2021-05-02 04:06:00|960.73|956.73|963.02|959.02|963.02|959.02|960.69|956.69|27
1619928370000|2021-05-02 04:06:10|963.01|959.01|960.09|956.09|963.01|959.01|960.07|956.07|26
1619928380000|2021-05-02 04:06:20|960.26|956.26|961.39|957.39|961.92|957.92|960.26|956.26|26
1619928390000|2021-05-02 04:06:30|961.41|957.41|962.56|958.56|962.56|958.56|961.41|957.41|26
1619928400000|2021-05-02 04:06:40|962.67|958.67|960.55|956.55|962.95|958.95|960.53|956.53|26
1619928410000|2021-05-02 04:06:50|960.12|956.12|960.1|956.1|960.64|956.64|959.92|955.92|26
1619928420000|2021-05-02 04:07:00|959.88|955.88|959.53|955.53|959.88|955.88|958.9|954.9|28
1619928430000|2021-05-02 04:07:10|959.43|955.43|959.35|955.35|959.43|955.43|958.78|954.78|24
1619928440000|2021-05-02 04:07:20|959.63|955.63|960.13|956.13|960.25|956.25|959.63|955.63|23
1619928450000|2021-05-02 04:07:30|960.16|956.16|961.03|957.03|961.79|957.79|960.16|956.16|25
1619928460000|2021-05-02 04:07:40|961.05|957.05|960.85|956.85|962.27|958.27|960.85|956.85|28
1619928470000|2021-05-02 04:07:50|960.86|956.86|960.82|956.82|961.14|957.14|960.52|956.52|28
1619928480000|2021-05-02 04:08:00|960.83|956.83|962|958|962.44|958.44|960.83|956.83|29
1619928490000|2021-05-02 04:08:10|961.98|957.98|960.99|956.99|961.98|957.98|960.84|956.84|27
1619928500000|2021-05-02 04:08:20|961|957|962.71|958.71|962.81|958.81|960.93|956.93|27
1619928510000|2021-05-02 04:08:30|962.73|958.73|962.24|958.24|962.73|958.73|962.24|958.24|26
1619928520000|2021-05-02 04:08:40|962.3|958.3|963.35|959.35|963.36|959.36|962.3|958.3|27
1619928530000|2021-05-02 04:08:50|963.31|959.31|963.5|959.5|963.57|959.57|963.13|959.13|26
1619928540000|2021-05-02 04:09:00|963.53|959.53|963.93|959.93|963.94|959.94|963.47|959.47|23
1619928550000|2021-05-02 04:09:10|964.04|960.04|965.12|961.12|965.12|961.12|964.04|960.04|27
1619928560000|2021-05-02 04:09:20|965.16|961.16|965.45|961.45|965.69|961.69|965.16|961.16|26
1619928570000|2021-05-02 04:09:30|965.49|961.49|966.15|962.15|966.15|962.15|965.42|961.42|21
1619928580000|2021-05-02 04:09:40|966.62|962.62|966.97|962.97|966.97|962.97|965.99|961.99|22
1619928590000|2021-05-02 04:09:50|966.5|962.5|965.58|961.58|966.94|962.94|965.58|961.58|27
1619928600000|2021-05-02 04:10:00|965.74|961.74|965.37|961.37|965.75|961.75|965.31|961.31|25
1619928610000|2021-05-02 04:10:10|965.33|961.33|965.85|961.85|966|962|965|961|27
1619928620000|2021-05-02 04:10:20|965.74|961.74|966.65|962.65|967.19|963.19|965.74|961.74|26
1619928630000|2021-05-02 04:10:30|966.63|962.63|966.88|962.88|967.66|963.66|966.63|962.63|27
1619928640000|2021-05-02 04:10:40|966.94|962.94|967.7|963.7|967.76|963.76|966.94|962.94|27
1619928650000|2021-05-02 04:10:50|967.78|963.78|967.63|963.63|968.06|964.06|967.42|963.42|20
1619928660000|2021-05-02 04:11:00|967.47|963.47|967.7|963.7|967.8|963.8|967.29|963.29|26
1619928670000|2021-05-02 04:11:10|967.66|963.66|968.05|964.05|968.15|964.15|967.55|963.55|26
1619928680000|2021-05-02 04:11:20|967.88|963.88|968.01|964.01|968.22|964.22|967.88|963.88|26
1619928690000|2021-05-02 04:11:30|968.03|964.03|967.9|963.9|968.2|964.2|967.67|963.67|24
1619928700000|2021-05-02 04:11:40|967.97|963.97|968.56|964.56|968.59|964.59|967.97|963.97|25
1619928710000|2021-05-02 04:11:50|968.66|964.66|968.91|964.91|968.98|964.98|968.66|964.66|23
1619928720000|2021-05-02 04:12:00|968.93|964.93|969.06|965.06|969.11|965.11|968.83|964.83|19
1619928730000|2021-05-02 04:12:10|968.9|964.9|969.5|965.5|969.54|965.54|968.88|964.88|25
1619928740000|2021-05-02 04:12:20|969.49|965.49|970.13|966.13|970.36|966.36|969.49|965.49|27
1619928750000|2021-05-02 04:12:30|970.15|966.15|970.38|966.38|970.5|966.5|970.02|966.02|26
1619928760000|2021-05-02 04:12:40|970.39|966.39|970.5|966.5|970.92|966.92|970.35|966.35|24
1619928770000|2021-05-02 04:12:50|970.63|966.63|971.15|967.15|971.19|967.19|970.51|966.51|27
1619928780000|2021-05-02 04:13:00|971.16|967.16|971|967|971.69|967.69|969.83|965.83|28
1619928790000|2021-05-02 04:13:10|971.09|967.09|970.9|966.9|971.35|967.35|970.8|966.8|28
1619928800000|2021-05-02 04:13:20|970.97|966.97|969.77|965.77|970.97|966.97|969.76|965.76|25
1619928810000|2021-05-02 04:13:30|969.66|965.66|969.52|965.52|970.1|966.1|969.41|965.41|26
1619928820000|2021-05-02 04:13:40|969.49|965.49|969.54|965.54|969.78|965.78|969.33|965.33|26
1619928830000|2021-05-02 04:13:50|969.62|965.62|969.8|965.8|970.38|966.38|969.6|965.6|26
1619928840000|2021-05-02 04:14:00|969.81|965.81|969.9|965.9|970|966|969.76|965.76|22
1619928850000|2021-05-02 04:14:10|970.04|966.04|970.46|966.46|970.55|966.55|970.04|966.04|22
1619928860000|2021-05-02 04:14:20|970.54|966.54|970.76|966.76|971.37|967.37|970.54|966.54|26
1619928870000|2021-05-02 04:14:30|970.75|966.75|970.53|966.53|970.88|966.88|970.53|966.53|22
1619928880000|2021-05-02 04:14:40|970.52|966.52|970.61|966.61|970.7|966.7|970.44|966.44|19
1619928890000|2021-05-02 04:14:50|970.6|966.6|970.96|966.96|970.96|966.96|970.6|966.6|23
1619928900000|2021-05-02 04:15:00|970.95|966.95|971.32|967.32|971.48|967.48|970.92|966.92|23
1619928910000|2021-05-02 04:15:10|971.21|967.21|971.38|967.38|971.42|967.42|970.89|966.89|22
1619928920000|2021-05-02 04:15:20|971.4|967.4|971.33|967.33|971.52|967.52|970.81|966.81|24
1619928930000|2021-05-02 04:15:30|971.43|967.43|971.48|967.48|971.55|967.55|971.12|967.12|27
1619928940000|2021-05-02 04:15:40|971.49|967.49|971.37|967.37|971.61|967.61|971.09|967.09|20
1619928950000|2021-05-02 04:15:50|971.36|967.36|971.98|967.98|971.98|967.98|971.25|967.25|21
1619928960000|2021-05-02 04:16:00|972.02|968.02|972.13|968.13|972.13|968.13|972.02|968.02|19
1619928970000|2021-05-02 04:16:10|972.12|968.12|971.96|967.96|972.15|968.15|971.96|967.96|14
1619928980000|2021-05-02 04:16:20|971.94|967.94|972.09|968.09|972.09|968.09|971.94|967.94|19
1619928990000|2021-05-02 04:16:30|972.08|968.08|972.17|968.17|972.22|968.22|971.8|967.8|25
1619929000000|2021-05-02 04:16:40|972.18|968.18|973|969|973.03|969.03|972.18|968.18|21
1619929010000|2021-05-02 04:16:50|973.11|969.11|973.93|969.93|973.93|969.93|973.08|969.08|26
1619929020000|2021-05-02 04:17:00|973.94|969.94|973.68|969.68|973.95|969.95|973.19|969.19|22
1619929030000|2021-05-02 04:17:10|973.64|969.64|973.85|969.85|973.99|969.99|973.64|969.64|20
1619929040000|2021-05-02 04:17:20|973.87|969.87|974.71|970.71|974.71|970.71|973.85|969.85|27
1619929050000|2021-05-02 04:17:30|974.83|970.83|974.87|970.87|975.12|971.12|974.75|970.75|26
1619929060000|2021-05-02 04:17:40|974.71|970.71|975.32|971.32|975.36|971.36|974.71|970.71|26
1619929070000|2021-05-02 04:17:50|975.34|971.34|976.31|972.31|976.31|972.31|975.34|971.34|24
1619929080000|2021-05-02 04:18:00|976.33|972.33|976.57|972.57|976.59|972.59|976.32|972.32|24
1619929090000|2021-05-02 04:18:10|976.58|972.58|977.61|973.61|977.75|973.75|976.52|972.52|23
1619929100000|2021-05-02 04:18:20|977.58|973.58|978.13|974.13|978.15|974.15|977.58|973.58|25
1619929110000|2021-05-02 04:18:30|978.2|974.2|977.88|973.88|978.26|974.26|977.88|973.88|24
1619929120000|2021-05-02 04:18:40|977.94|973.94|978.18|974.18|978.29|974.29|977.76|973.76|22
1619929130000|2021-05-02 04:18:50|978.17|974.17|978.18|974.18|978.19|974.19|977.85|973.85|25
1619929140000|2021-05-02 04:19:00|978.19|974.19|978.2|974.2|978.41|974.41|978.1|974.1|25
1619929150000|2021-05-02 04:19:10|978.14|974.14|978.09|974.09|978.45|974.45|977.86|973.86|23
1619929160000|2021-05-02 04:19:20|978.11|974.11|978.17|974.17|978.42|974.42|978.1|974.1|22
1619929170000|2021-05-02 04:19:30|978.16|974.16|978.43|974.43|978.53|974.53|978.16|974.16|21
1619929180000|2021-05-02 04:19:40|978.46|974.46|978.63|974.63|978.67|974.67|978.46|974.46|24
1619929190000|2021-05-02 04:19:50|978.55|974.55|978.99|974.99|979.15|975.15|978.3|974.3|21
1619929200000|2021-05-02 04:20:00|979|975|979.14|975.14|979.14|975.14|978.98|974.98|18
1619929210000|2021-05-02 04:20:10|979.03|975.03|979.18|975.18|979.18|975.18|978.98|974.98|13
1619929220000|2021-05-02 04:20:20|979.19|975.19|979.19|975.19|979.27|975.27|979.13|975.13|17
1619929230000|2021-05-02 04:20:30|979.16|975.16|979.26|975.26|979.4|975.4|979.09|975.09|20
1619929240000|2021-05-02 04:20:40|979.32|975.32|978.34|974.34|979.39|975.39|978.1|974.1|24
1619929250000|2021-05-02 04:20:50|978.33|974.33|979.51|975.51|979.74|975.74|978.33|974.33|23
1619929260000|2021-05-02 04:21:00|979.42|975.42|981.22|977.22|981.26|977.26|979.3|975.3|26
1619929270000|2021-05-02 04:21:10|981.24|977.24|981.33|977.33|981.57|977.57|981.24|977.24|21
1619929280000|2021-05-02 04:21:20|981.34|977.34|981.97|977.97|981.98|977.98|981.17|977.17|22
1619929290000|2021-05-02 04:21:30|981.94|977.94|981.58|977.58|981.94|977.94|980.93|976.93|27
1619929300000|2021-05-02 04:21:40|981.66|977.66|982.24|978.24|982.65|978.65|981.66|977.66|26
1619929310000|2021-05-02 04:21:50|982.08|978.08|982.69|978.69|982.81|978.81|982.08|978.08|22
1619929320000|2021-05-02 04:22:00|982.71|978.71|981.35|977.35|983.41|979.41|981.31|977.31|25
1619929330000|2021-05-02 04:22:10|981.3|977.3|982|978|982.03|978.03|980.69|976.69|25
1619929340000|2021-05-02 04:22:20|982.08|978.08|983.15|979.15|983.3|979.3|982.08|978.08|24
1619929350000|2021-05-02 04:22:30|983.11|979.11|983.11|979.11|983.18|979.18|982.17|978.17|24
1619929360000|2021-05-02 04:22:40|982.89|978.89|982.8|978.8|982.91|978.91|982.57|978.57|26
1619929370000|2021-05-02 04:22:50|982.81|978.81|982.04|978.04|982.81|978.81|982.04|978.04|22
1619929380000|2021-05-02 04:23:00|981.89|977.89|981.32|977.32|981.89|977.89|981.2|977.2|24
1619929390000|2021-05-02 04:23:10|981.23|977.23|980.05|976.05|981.23|977.23|979.76|975.76|27
1619929400000|2021-05-02 04:23:20|979.75|975.75|978.81|974.81|980.34|976.34|978.81|974.81|25
1619929410000|2021-05-02 04:23:30|978.7|974.7|977.29|973.29|978.7|974.7|977.29|973.29|26
1619929420000|2021-05-02 04:23:40|977.26|973.26|978.05|974.05|978.26|974.26|976.87|972.87|27
1619929430000|2021-05-02 04:23:50|977.82|973.82|978.25|974.25|978.37|974.37|977.73|973.73|27
1619929440000|2021-05-02 04:24:00|978.28|974.28|977.32|973.32|978.28|974.28|977.29|973.29|25
1619929450000|2021-05-02 04:24:10|977.31|973.31|977.46|973.46|977.91|973.91|977.28|973.28|24
1619929460000|2021-05-02 04:24:20|977.47|973.47|977.44|973.44|977.51|973.51|977.4|973.4|20
1619929470000|2021-05-02 04:24:30|977.3|973.3|976.44|972.44|977.3|973.3|976.31|972.31|26
1619929480000|2021-05-02 04:24:40|976.45|972.45|976.08|972.08|976.46|972.46|975.98|971.98|20
1619929490000|2021-05-02 04:24:50|975.94|971.94|974.97|970.97|975.94|971.94|974.97|970.97|26
1619929500000|2021-05-02 04:25:00|974.9|970.9|974.35|970.35|974.9|970.9|974.34|970.34|23
1619929510000|2021-05-02 04:25:10|974.34|970.34|975.61|971.61|975.61|971.61|974.34|970.34|23
1619929520000|2021-05-02 04:25:20|975.72|971.72|976.08|972.08|976.17|972.17|974.89|970.89|27
1619929530000|2021-05-02 04:25:30|976.05|972.05|976.03|972.03|976.06|972.06|975.31|971.31|27
1619929540000|2021-05-02 04:25:40|976|972|976.03|972.03|976.21|972.21|975.9|971.9|21
1619929550000|2021-05-02 04:25:50|976|972|976.94|972.94|977.08|973.08|975.97|971.97|23
1619929560000|2021-05-02 04:26:00|976.98|972.98|979.49|975.49|979.49|975.49|976.93|972.93|21
1619929570000|2021-05-02 04:26:10|979.4|975.4|978.83|974.83|979.48|975.48|978.78|974.78|24
1619929580000|2021-05-02 04:26:20|978.85|974.85|979.37|975.37|979.51|975.51|978.72|974.72|26
1619929590000|2021-05-02 04:26:30|979.21|975.21|978.77|974.77|979.82|975.82|978.77|974.77|22
1619929600000|2021-05-02 04:26:40|978.63|974.63|976.24|972.24|978.63|974.63|976.23|972.23|29
1619929610000|2021-05-02 04:26:50|976.21|972.21|976.47|972.47|976.47|972.47|975.59|971.59|26
1619929620000|2021-05-02 04:27:00|976.48|972.48|975.45|971.45|976.48|972.48|975.41|971.41|25
1619929630000|2021-05-02 04:27:10|975.38|971.38|976.48|972.48|976.48|972.48|975.35|971.35|27
1619929640000|2021-05-02 04:27:20|976.45|972.45|975.97|971.97|976.67|972.67|975.7|971.7|22
1619929650000|2021-05-02 04:27:30|975.95|971.95|976.94|972.94|976.94|972.94|975.84|971.84|28
1619929660000|2021-05-02 04:27:40|976.93|972.93|975.71|971.71|976.93|972.93|975.71|971.71|24
1619929670000|2021-05-02 04:27:50|975.75|971.75|976.44|972.44|976.48|972.48|975.71|971.71|21
1619929680000|2021-05-02 04:28:00|976.36|972.36|976.22|972.22|976.36|972.36|975.86|971.86|25
1619929690000|2021-05-02 04:28:10|976.21|972.21|976.31|972.31|976.4|972.4|976.17|972.17|25
1619929700000|2021-05-02 04:28:20|976.34|972.34|976.62|972.62|976.73|972.73|976.32|972.32|25
1619929710000|2021-05-02 04:28:30|976.68|972.68|976.25|972.25|976.83|972.83|976.21|972.21|21
1619929720000|2021-05-02 04:28:40|976.24|972.24|976.55|972.55|976.7|972.7|976.24|972.24|20
1619929730000|2021-05-02 04:28:50|976.54|972.54|975.71|971.71|976.58|972.58|975.35|971.35|24
1619929740000|2021-05-02 04:29:00|975.67|971.67|975.64|971.64|975.69|971.69|975.47|971.47|24
1619929750000|2021-05-02 04:29:10|975.69|971.69|975.21|971.21|975.79|971.79|975.2|971.2|21
1619929760000|2021-05-02 04:29:20|975.03|971.03|973.34|969.34|975.03|971.03|973.34|969.34|28
1619929770000|2021-05-02 04:29:30|973.41|969.41|973.14|969.14|973.43|969.43|973.13|969.13|23
1619929780000|2021-05-02 04:29:40|973.15|969.15|973.03|969.03|973.2|969.2|972.94|968.94|25
1619929790000|2021-05-02 04:29:50|973.04|969.04|973.34|969.34|973.72|969.72|973.02|969.02|22
1619929800000|2021-05-02 04:30:00|973.33|969.33|975.53|971.53|975.6|971.6|973.33|969.33|23
1619929810000|2021-05-02 04:30:10|975.48|971.48|975.18|971.18|975.71|971.71|975|971|27
1619929820000|2021-05-02 04:30:20|975.17|971.17|974.67|970.67|975.17|971.17|974.37|970.37|22
1619929830000|2021-05-02 04:30:30|974.57|970.57|974.94|970.94|975.04|971.04|974.28|970.28|27
1619929840000|2021-05-02 04:30:40|974.95|970.95|975.1|971.1|975.2|971.2|974.55|970.55|21
1619929850000|2021-05-02 04:30:50|975.09|971.09|974.42|970.42|975.09|971.09|974.21|970.21|22
1619929860000|2021-05-02 04:31:00|974.41|970.41|973.93|969.93|974.85|970.85|973.85|969.85|26
1619929870000|2021-05-02 04:31:10|973.92|969.92|974.2|970.2|974.36|970.36|973.9|969.9|21
1619929880000|2021-05-02 04:31:20|974.05|970.05|974.1|970.1|974.51|970.51|974.04|970.04|22
1619929890000|2021-05-02 04:31:30|974.08|970.08|974.99|970.99|975.15|971.15|974.05|970.05|27
1619929900000|2021-05-02 04:31:40|975.05|971.05|975.34|971.34|975.65|971.65|974.98|970.98|24
1619929910000|2021-05-02 04:31:50|975.33|971.33|975.82|971.82|975.82|971.82|975.06|971.06|23
1619929920000|2021-05-02 04:32:00|975.68|971.68|975.36|971.36|975.92|971.92|975.32|971.32|25
1619929930000|2021-05-02 04:32:10|975.2|971.2|975.77|971.77|976.17|972.17|975.15|971.15|27
1619929940000|2021-05-02 04:32:20|975.76|971.76|976.87|972.87|976.93|972.93|975.76|971.76|19
1619929950000|2021-05-02 04:32:30|976.76|972.76|976.92|972.92|977.09|973.09|976.74|972.74|21
1619929960000|2021-05-02 04:32:40|976.94|972.94|976.33|972.33|976.95|972.95|976.27|972.27|19
1619929970000|2021-05-02 04:32:50|976.39|972.39|976.86|972.86|976.88|972.88|976.39|972.39|20
1619929980000|2021-05-02 04:33:00|976.9|972.9|976.28|972.28|976.9|972.9|976.28|972.28|21
1619929990000|2021-05-02 04:33:10|976.27|972.27|976.6|972.6|976.74|972.74|976.27|972.27|22
1619930000000|2021-05-02 04:33:20|976.65|972.65|977.35|973.35|977.38|973.38|976.65|972.65|19
1619930010000|2021-05-02 04:33:30|977.52|973.52|977.78|973.78|977.85|973.85|977.52|973.52|19
1619930020000|2021-05-02 04:33:40|977.77|973.77|978.46|974.46|978.46|974.46|977.69|973.69|19
1619930030000|2021-05-02 04:33:50|978.47|974.47|981.03|977.03|981.03|977.03|978.47|974.47|25
1619930040000|2021-05-02 04:34:00|981.07|977.07|981.1|977.1|981.2|977.2|981.06|977.06|17
1619930050000|2021-05-02 04:34:10|981.09|977.09|981.34|977.34|981.37|977.37|980.89|976.89|24
1619930060000|2021-05-02 04:34:20|981.33|977.33|980.82|976.82|981.33|977.33|980.46|976.46|25
1619930070000|2021-05-02 04:34:30|980.85|976.85|979.95|975.95|980.87|976.87|979.95|975.95|27
1619930080000|2021-05-02 04:34:40|979.9|975.9|980.07|976.07|980.25|976.25|979.88|975.88|21
1619930090000|2021-05-02 04:34:50|980.08|976.08|980.08|976.08|980.12|976.12|980.07|976.07|14
1619930100000|2021-05-02 04:35:00|980.09|976.09|979.7|975.7|980.23|976.23|979.7|975.7|23
1619930110000|2021-05-02 04:35:10|979.68|975.68|978.89|974.89|979.68|975.68|978.89|974.89|23
1619930120000|2021-05-02 04:35:20|978.91|974.91|977.18|973.18|978.95|974.95|977.18|973.18|21
1619930130000|2021-05-02 04:35:30|977.13|973.13|977.36|973.36|977.37|973.37|976.91|972.91|20
1619930140000|2021-05-02 04:35:40|977.29|973.29|977.97|973.97|978.07|974.07|977.13|973.13|26
1619930150000|2021-05-02 04:35:50|977.93|973.93|977.58|973.58|977.93|973.93|977.19|973.19|26
1619930160000|2021-05-02 04:36:00|977.65|973.65|977.58|973.58|977.65|973.65|977.35|973.35|18
1619930170000|2021-05-02 04:36:10|977.57|973.57|977.32|973.32|977.57|973.57|977.17|973.17|22
1619930180000|2021-05-02 04:36:20|977.25|973.25|976.97|972.97|977.25|973.25|976.95|972.95|22
1619930190000|2021-05-02 04:36:30|976.9|972.9|976.9|972.9|976.9|972.9|976.76|972.76|17
1619930200000|2021-05-02 04:36:40|977.07|973.07|976.82|972.82|977.26|973.26|976.66|972.66|22
1619930210000|2021-05-02 04:36:50|977.06|973.06|977.03|973.03|977.14|973.14|976.62|972.62|25
1619930220000|2021-05-02 04:37:00|977.05|973.05|976.46|972.46|977.05|973.05|976.41|972.41|18
1619930230000|2021-05-02 04:37:10|976.43|972.43|976.2|972.2|976.43|972.43|975.92|971.92|20
1619930240000|2021-05-02 04:37:20|976.19|972.19|976.69|972.69|976.69|972.69|976.19|972.19|17
1619930250000|2021-05-02 04:37:30|976.67|972.67|978.02|974.02|978.03|974.03|976.65|972.65|26
1619930260000|2021-05-02 04:37:40|977.92|973.92|977.45|973.45|978.15|974.15|977.45|973.45|20
1619930270000|2021-05-02 04:37:50|977.28|973.28|976.23|972.23|977.28|973.28|976.23|972.23|19
1619930280000|2021-05-02 04:38:00|976.21|972.21|975.93|971.93|976.21|972.21|975.92|971.92|16
1619930290000|2021-05-02 04:38:10|975.92|971.92|976.13|972.13|976.13|972.13|975.92|971.92|11
1619930300000|2021-05-02 04:38:20|976.25|972.25|978.01|974.01|978.02|974.02|976.25|972.25|23
1619930310000|2021-05-02 04:38:30|978.06|974.06|977.95|973.95|978.14|974.14|977.9|973.9|26
1619930320000|2021-05-02 04:38:40|977.81|973.81|977.13|973.13|977.9|973.9|977.12|973.12|27
1619930330000|2021-05-02 04:38:50|977.12|973.12|977.14|973.14|977.41|973.41|976.97|972.97|23
1619930340000|2021-05-02 04:39:00|977.1|973.1|977.43|973.43|977.58|973.58|976.76|972.76|18
1619930350000|2021-05-02 04:39:10|977.42|973.42|977.34|973.34|977.53|973.53|977.17|973.17|25
1619930360000|2021-05-02 04:39:20|977.29|973.29|977.13|973.13|977.29|973.29|977.02|973.02|21
1619930370000|2021-05-02 04:39:30|977.14|973.14|977.17|973.17|977.43|973.43|977.12|973.12|19
1619930380000|2021-05-02 04:39:40|977.14|973.14|977.21|973.21|977.28|973.28|977.12|973.12|22
1619930390000|2021-05-02 04:39:50|977.22|973.22|976.76|972.76|977.23|973.23|976.75|972.75|16
1619930400000|2021-05-02 04:40:00|976.77|972.77|975.87|971.87|976.77|972.77|975.87|971.87|22
1619930410000|2021-05-02 04:40:10|975.86|971.86|975.93|971.93|976.03|972.03|975.86|971.86|17
1619930420000|2021-05-02 04:40:20|975.97|971.97|976.67|972.67|976.9|972.9|975.97|971.97|21
1619930430000|2021-05-02 04:40:30|976.66|972.66|976.28|972.28|976.66|972.66|976.24|972.24|22
1619930440000|2021-05-02 04:40:40|976.29|972.29|976.23|972.23|976.31|972.31|976.11|972.11|24
1619930450000|2021-05-02 04:40:50|976.19|972.19|976.04|972.04|976.2|972.2|975.96|971.96|23
1619930460000|2021-05-02 04:41:00|976.12|972.12|976.03|972.03|976.21|972.21|975.98|971.98|25
1619930470000|2021-05-02 04:41:10|975.99|971.99|976.6|972.6|976.7|972.7|975.99|971.99|21
1619930480000|2021-05-02 04:41:20|976.58|972.58|975.94|971.94|976.59|972.59|975.94|971.94|25
1619930490000|2021-05-02 04:41:30|975.97|971.97|976.19|972.19|976.21|972.21|975.95|971.95|21
1619930500000|2021-05-02 04:41:40|976.22|972.22|976.25|972.25|976.27|972.27|976.2|972.2|16
1619930510000|2021-05-02 04:41:50|976.24|972.24|976.22|972.22|976.25|972.25|976.21|972.21|10
1619930520000|2021-05-02 04:42:00|976.24|972.24|976.99|972.99|976.99|972.99|976.22|972.22|21
1619930530000|2021-05-02 04:42:10|976.94|972.94|976.84|972.84|976.94|972.94|976.82|972.82|14
1619930540000|2021-05-02 04:42:20|976.8|972.8|976.36|972.36|976.8|972.8|976.36|972.36|23
1619930550000|2021-05-02 04:42:30|976.34|972.34|976.84|972.84|976.85|972.85|975.94|971.94|25
1619930560000|2021-05-02 04:42:40|976.82|972.82|976.51|972.51|976.83|972.83|976.38|972.38|25
1619930570000|2021-05-02 04:42:50|976.61|972.61|977.23|973.23|977.41|973.41|976.61|972.61|18
1619930580000|2021-05-02 04:43:00|977.2|973.2|976.87|972.87|977.23|973.23|976.8|972.8|23
1619930590000|2021-05-02 04:43:10|976.93|972.93|976.91|972.91|976.96|972.96|976.88|972.88|19
1619930600000|2021-05-02 04:43:20|976.94|972.94|977.82|973.82|977.97|973.97|976.94|972.94|19
1619930610000|2021-05-02 04:43:30|977.8|973.8|978.34|974.34|978.34|974.34|977.79|973.79|17
1619930620000|2021-05-02 04:43:40|978.32|974.32|978.23|974.23|978.85|974.85|978.2|974.2|26
1619930630000|2021-05-02 04:43:50|978.26|974.26|978.78|974.78|979.04|975.04|978.26|974.26|23
1619930640000|2021-05-02 04:44:00|978.82|974.82|978.97|974.97|979.14|975.14|978.77|974.77|23
1619930650000|2021-05-02 04:44:10|979.02|975.02|978.96|974.96|979.08|975.08|978.55|974.55|23
1619930660000|2021-05-02 04:44:20|978.76|974.76|978.59|974.59|978.76|974.76|978.5|974.5|20
1619930670000|2021-05-02 04:44:30|978.6|974.6|978.41|974.41|978.6|974.6|978.04|974.04|23
1619930680000|2021-05-02 04:44:40|978.4|974.4|978.4|974.4|978.43|974.43|978.2|974.2|23
1619930690000|2021-05-02 04:44:50|978.36|974.36|978.18|974.18|978.36|974.36|977.8|973.8|26
1619930700000|2021-05-02 04:45:00|978.19|974.19|977.68|973.68|978.2|974.2|977.68|973.68|19
1619930710000|2021-05-02 04:45:10|977.59|973.59|977.01|973.01|977.59|973.59|977|973|17
1619930720000|2021-05-02 04:45:20|977|973|977.48|973.48|977.61|973.61|976.99|972.99|21
1619930730000|2021-05-02 04:45:30|977.49|973.49|977.15|973.15|977.78|973.78|977.08|973.08|24
1619930740000|2021-05-02 04:45:40|977.14|973.14|977.7|973.7|977.8|973.8|977.12|973.12|26
1619930750000|2021-05-02 04:45:50|977.68|973.68|977.18|973.18|977.71|973.71|977.18|973.18|20
1619930760000|2021-05-02 04:46:00|977.21|973.21|977.1|973.1|977.24|973.24|977.07|973.07|21
1619930770000|2021-05-02 04:46:10|977.08|973.08|976.59|972.59|977.1|973.1|976.35|972.35|23
1619930780000|2021-05-02 04:46:20|976.57|972.57|976.4|972.4|976.57|972.57|976.22|972.22|22
1619930790000|2021-05-02 04:46:30|976.41|972.41|976.28|972.28|976.46|972.46|976.28|972.28|23
1619930800000|2021-05-02 04:46:40|976.3|972.3|976.27|972.27|976.37|972.37|976.17|972.17|21
1619930810000|2021-05-02 04:46:50|976.25|972.25|976.22|972.22|976.28|972.28|976.12|972.12|20
1619930820000|2021-05-02 04:47:00|976.2|972.2|976.15|972.15|976.23|972.23|975.97|971.97|22
1619930830000|2021-05-02 04:47:10|976.19|972.19|976.03|972.03|976.25|972.25|975.98|971.98|21
1619930840000|2021-05-02 04:47:20|976.07|972.07|977.58|973.58|977.58|973.58|976.07|972.07|25
1619930850000|2021-05-02 04:47:30|977.55|973.55|977.02|973.02|977.55|973.55|976.73|972.73|24
1619930860000|2021-05-02 04:47:40|976.95|972.95|976.76|972.76|977.08|973.08|976.76|972.76|23
1619930870000|2021-05-02 04:47:50|976.8|972.8|977.44|973.44|977.55|973.55|976.75|972.75|23
1619930880000|2021-05-02 04:48:00|977.42|973.42|977.41|973.41|977.56|973.56|977.32|973.32|26
1619930890000|2021-05-02 04:48:10|977.4|973.4|978.15|974.15|978.29|974.29|977.4|973.4|21
1619930900000|2021-05-02 04:48:20|978.2|974.2|978.68|974.68|978.71|974.71|978.2|974.2|23
1619930910000|2021-05-02 04:48:30|978.69|974.69|978.72|974.72|978.72|974.72|978.6|974.6|17
1619930920000|2021-05-02 04:48:40|978.71|974.71|979.05|975.05|979.05|975.05|978.71|974.71|18
1619930930000|2021-05-02 04:48:50|979.16|975.16|979.98|975.98|979.98|975.98|979.16|975.16|24
1619930940000|2021-05-02 04:49:00|979.71|975.71|979.47|975.47|979.96|975.96|979.36|975.36|24
1619930950000|2021-05-02 04:49:10|979.49|975.49|979.48|975.48|979.59|975.59|979.27|975.27|22
1619930960000|2021-05-02 04:49:20|979.49|975.49|979.4|975.4|979.87|975.87|979.4|975.4|26
1619930970000|2021-05-02 04:49:30|979.38|975.38|979.13|975.13|979.38|975.38|979.02|975.02|22
1619930980000|2021-05-02 04:49:40|979.12|975.12|979.03|975.03|979.18|975.18|978.98|974.98|23
1619930990000|2021-05-02 04:49:50|979.06|975.06|979.05|975.05|979.13|975.13|979.03|975.03|18
1619931000000|2021-05-02 04:50:00|978.9|974.9|978.69|974.69|978.9|974.9|978.27|974.27|26
1619931010000|2021-05-02 04:50:10|978.66|974.66|978.75|974.75|979.2|975.2|978.66|974.66|26
1619931020000|2021-05-02 04:50:20|978.79|974.79|978.41|974.41|978.87|974.87|978.41|974.41|23
1619931030000|2021-05-02 04:50:30|978.44|974.44|978.27|974.27|978.48|974.48|978.2|974.2|20
1619931040000|2021-05-02 04:50:40|978.53|974.53|978.43|974.43|978.67|974.67|978.43|974.43|26
1619931050000|2021-05-02 04:50:50|978.44|974.44|978.05|974.05|978.5|974.5|977.99|973.99|20
1619931060000|2021-05-02 04:51:00|978.14|974.14|978.94|974.94|978.94|974.94|978.1|974.1|19
1619931070000|2021-05-02 04:51:10|978.92|974.92|978.77|974.77|979.25|975.25|978.77|974.77|21
1619931080000|2021-05-02 04:51:20|978.75|974.75|978.61|974.61|978.81|974.81|978.61|974.61|19
1619931090000|2021-05-02 04:51:30|978.62|974.62|979.48|975.48|979.51|975.51|978.62|974.62|22
1619931100000|2021-05-02 04:51:40|979.46|975.46|979.7|975.7|979.71|975.71|979.38|975.38|22
1619931110000|2021-05-02 04:51:50|979.72|975.72|979.39|975.39|979.74|975.74|979.36|975.36|25
1619931120000|2021-05-02 04:52:00|979.43|975.43|979.5|975.5|979.57|975.57|979.43|975.43|21
1619931130000|2021-05-02 04:52:10|979.52|975.52|979.23|975.23|979.56|975.56|979.15|975.15|19
1619931140000|2021-05-02 04:52:20|979.26|975.26|978.88|974.88|979.27|975.27|978.85|974.85|22
1619931150000|2021-05-02 04:52:30|978.85|974.85|979.04|975.04|979.16|975.16|978.83|974.83|23
1619931160000|2021-05-02 04:52:40|979.06|975.06|979.19|975.19|979.25|975.25|979.06|975.06|14
1619931170000|2021-05-02 04:52:50|979.2|975.2|979.51|975.51|979.51|975.51|979.19|975.19|19
1619931180000|2021-05-02 04:53:00|979.62|975.62|980.08|976.08|980.19|976.19|979.62|975.62|22
1619931190000|2021-05-02 04:53:10|980|976|979.86|975.86|980|976|979.66|975.66|21
1619931200000|2021-05-02 04:53:20|979.84|975.84|980|976|980.01|976.01|979.81|975.81|24
1619931210000|2021-05-02 04:53:30|979.93|975.93|980.47|976.47|980.47|976.47|979.93|975.93|24
1619931220000|2021-05-02 04:53:40|980.5|976.5|981.24|977.24|981.62|977.62|980.48|976.48|23
1619931230000|2021-05-02 04:53:50|981.18|977.18|981.15|977.15|981.35|977.35|981.13|977.13|25
1619931240000|2021-05-02 04:54:00|981.11|977.11|981.88|977.88|981.88|977.88|981.11|977.11|25
1619931250000|2021-05-02 04:54:10|981.64|977.64|981.61|977.61|981.76|977.76|981.57|977.57|25
1619931260000|2021-05-02 04:54:20|981.63|977.63|981.81|977.81|981.81|977.81|981.58|977.58|24
1619931270000|2021-05-02 04:54:30|981.78|977.78|981.77|977.77|981.93|977.93|981.68|977.68|19
1619931280000|2021-05-02 04:54:40|981.78|977.78|981.5|977.5|981.8|977.8|981.5|977.5|22
1619931290000|2021-05-02 04:54:50|981.45|977.45|980.32|976.32|981.49|977.49|980.26|976.26|27
1619931300000|2021-05-02 04:55:00|980.52|976.52|981.38|977.38|981.41|977.41|980.52|976.52|25
1619931310000|2021-05-02 04:55:10|981.4|977.4|981.5|977.5|981.6|977.6|981.39|977.39|19
1619931320000|2021-05-02 04:55:20|981.43|977.43|981.16|977.16|981.43|977.43|981.05|977.05|25
1619931330000|2021-05-02 04:55:30|981.25|977.25|981.07|977.07|981.39|977.39|981.03|977.03|26
1619931340000|2021-05-02 04:55:40|981.06|977.06|980.95|976.95|981.36|977.36|980.95|976.95|24
1619931350000|2021-05-02 04:55:50|980.97|976.97|981.09|977.09|981.09|977.09|980.87|976.87|21
1619931360000|2021-05-02 04:56:00|981.08|977.08|981.42|977.42|981.51|977.51|981.08|977.08|24
1619931370000|2021-05-02 04:56:10|981.39|977.39|981.64|977.64|982.12|978.12|981.34|977.34|24
1619931380000|2021-05-02 04:56:20|981.57|977.57|981.95|977.95|981.97|977.97|981.57|977.57|16
1619931390000|2021-05-02 04:56:30|982|978|982.04|978.04|982.1|978.1|981.99|977.99|13
1619931400000|2021-05-02 04:56:40|982.07|978.07|982.14|978.14|982.15|978.15|982.07|978.07|12
1619931410000|2021-05-02 04:56:50|982.15|978.15|982.18|978.18|982.18|978.18|982.1|978.1|24
1619931420000|2021-05-02 04:57:00|982.23|978.23|982.82|978.82|982.92|978.92|982.23|978.23|14
1619931430000|2021-05-02 04:57:10|982.73|978.73|982.75|978.75|982.8|978.8|982.65|978.65|15
1619931440000|2021-05-02 04:57:20|982.77|978.77|982.88|978.88|982.91|978.91|982.73|978.73|27
1619931450000|2021-05-02 04:57:30|982.87|978.87|982.84|978.84|982.9|978.9|982.79|978.79|16
1619931460000|2021-05-02 04:57:40|982.83|978.83|982.42|978.42|982.89|978.89|982.42|978.42|26
1619931470000|2021-05-02 04:57:50|982.24|978.24|982.29|978.29|982.31|978.31|981.74|977.74|20
1619931480000|2021-05-02 04:58:00|982.11|978.11|981.87|977.87|982.11|978.11|981.87|977.87|16
1619931490000|2021-05-02 04:58:10|981.89|977.89|981.65|977.65|981.89|977.89|981.61|977.61|18
1619931500000|2021-05-02 04:58:20|981.67|977.67|982.36|978.36|982.36|978.36|981.42|977.42|21
1619931510000|2021-05-02 04:58:30|982.35|978.35|982.45|978.45|982.52|978.52|982.23|978.23|27
1619931520000|2021-05-02 04:58:40|982.39|978.39|981.74|977.74|982.39|978.39|981.52|977.52|28
1619931530000|2021-05-02 04:58:50|981.73|977.73|981.68|977.68|981.81|977.81|981.61|977.61|24
1619931540000|2021-05-02 04:59:00|981.62|977.62|981.6|977.6|981.89|977.89|981.59|977.59|22
1619931550000|2021-05-02 04:59:10|981.59|977.59|981.62|977.62|981.74|977.74|981.45|977.45|23
1619931560000|2021-05-02 04:59:20|981.61|977.61|981.75|977.75|981.86|977.86|981.56|977.56|24
1619931570000|2021-05-02 04:59:30|981.79|977.79|981.88|977.88|981.88|977.88|981.64|977.64|23
1619931580000|2021-05-02 04:59:40|981.89|977.89|982.11|978.11|982.29|978.29|981.89|977.89|26
1619931590000|2021-05-02 04:59:50|982.12|978.12|981.91|977.91|982.16|978.16|981.73|977.73|22
1619931600000|2021-05-02 05:00:00|981.9|977.9|981.97|977.97|982.03|978.03|981.81|977.81|22
1619931610000|2021-05-02 05:00:10|981.95|977.95|981.82|977.82|981.96|977.96|981.76|977.76|21
1619931620000|2021-05-02 05:00:20|981.83|977.83|981.69|977.69|981.84|977.84|981.53|977.53|22
1619931630000|2021-05-02 05:00:30|981.66|977.66|981.29|977.29|981.68|977.68|981.29|977.29|21
1619931640000|2021-05-02 05:00:40|981.3|977.3|981.48|977.48|981.56|977.56|981.04|977.04|21
1619931650000|2021-05-02 05:00:50|981.47|977.47|981.43|977.43|981.69|977.69|981.43|977.43|21
1619931660000|2021-05-02 05:01:00|981.46|977.46|981.4|977.4|981.64|977.64|981.29|977.29|23
1619931670000|2021-05-02 05:01:10|981.34|977.34|980.88|976.88|981.36|977.36|980.81|976.81|23
1619931680000|2021-05-02 05:01:20|980.85|976.85|980.53|976.53|980.86|976.86|980.5|976.5|22
1619931690000|2021-05-02 05:01:30|980.48|976.48|980.12|976.12|980.48|976.48|980.12|976.12|19
1619931700000|2021-05-02 05:01:40|980.05|976.05|979.67|975.67|980.13|976.13|979.65|975.65|21
1619931710000|2021-05-02 05:01:50|979.68|975.68|979.48|975.48|979.68|975.68|979.45|975.45|23
1619931720000|2021-05-02 05:02:00|979.47|975.47|979.07|975.07|979.53|975.53|979.07|975.07|18
1619931730000|2021-05-02 05:02:10|979.06|975.06|978.61|974.61|979.07|975.07|978.56|974.56|16
1619931740000|2021-05-02 05:02:20|978.63|974.63|979.67|975.67|979.67|975.67|978.63|974.63|22
1619931750000|2021-05-02 05:02:30|979.68|975.68|979.68|975.68|979.77|975.77|979.67|975.67|15
1619931760000|2021-05-02 05:02:40|979.67|975.67|980.24|976.24|980.25|976.25|979.67|975.67|19
1619931770000|2021-05-02 05:02:50|980.2|976.2|980.52|976.52|980.53|976.53|980.2|976.2|21
1619931780000|2021-05-02 05:03:00|980.51|976.51|981.08|977.08|981.08|977.08|980.51|976.51|18
1619931790000|2021-05-02 05:03:10|981.13|977.13|981.17|977.17|981.32|977.32|980.77|976.77|21
1619931800000|2021-05-02 05:03:20|981.19|977.19|982.07|978.07|982.1|978.1|981.19|977.19|16
1619931810000|2021-05-02 05:03:30|982.03|978.03|982.24|978.24|982.26|978.26|981.96|977.96|17
1619931820000|2021-05-02 05:03:40|982.25|978.25|981.86|977.86|982.25|978.25|981.86|977.86|25
1619931830000|2021-05-02 05:03:50|981.85|977.85|982.07|978.07|982.12|978.12|981.82|977.82|18
1619931840000|2021-05-02 05:04:00|982.08|978.08|982.12|978.12|982.12|978.12|982.04|978.04|23
1619931850000|2021-05-02 05:04:10|982.11|978.11|981.88|977.88|982.12|978.12|981.72|977.72|21
1619931860000|2021-05-02 05:04:20|981.89|977.89|981.5|977.5|981.92|977.92|981.5|977.5|22
1619931870000|2021-05-02 05:04:30|981.49|977.49|980.41|976.41|981.53|977.53|980.41|976.41|26
1619931880000|2021-05-02 05:04:40|980.42|976.42|981.1|977.1|981.16|977.16|980.42|976.42|25
1619931890000|2021-05-02 05:04:50|980.94|976.94|980.17|976.17|980.94|976.94|980.05|976.05|24
1619931900000|2021-05-02 05:05:00|980.14|976.14|980.47|976.47|980.47|976.47|980.11|976.11|22
1619931910000|2021-05-02 05:05:10|980.48|976.48|980.78|976.78|981.06|977.06|980.48|976.48|21
1619931920000|2021-05-02 05:05:20|980.63|976.63|980.86|976.86|981.06|977.06|980.45|976.45|24
1619931930000|2021-05-02 05:05:30|980.79|976.79|980.7|976.7|980.98|976.98|980.56|976.56|21
1619931940000|2021-05-02 05:05:40|980.73|976.73|980.85|976.85|980.87|976.87|980.68|976.68|18
1619931950000|2021-05-02 05:05:50|980.76|976.76|980.72|976.72|980.79|976.79|980.52|976.52|17
1619931960000|2021-05-02 05:06:00|980.71|976.71|980.77|976.77|980.77|976.77|980.71|976.71|16
1619931970000|2021-05-02 05:06:10|980.78|976.78|979.88|975.88|980.78|976.78|979.83|975.83|20
1619931980000|2021-05-02 05:06:20|979.87|975.87|980.13|976.13|980.14|976.14|979.87|975.87|18
1619931990000|2021-05-02 05:06:30|980.18|976.18|979.88|975.88|980.18|976.18|979.88|975.88|18
1619932000000|2021-05-02 05:06:40|979.89|975.89|979.3|975.3|979.94|975.94|979.3|975.3|17
1619932010000|2021-05-02 05:06:50|979.35|975.35|978.77|974.77|979.45|975.45|978.77|974.77|23
1619932020000|2021-05-02 05:07:00|978.79|974.79|978.9|974.9|978.92|974.92|978.55|974.55|26
1619932030000|2021-05-02 05:07:10|978.96|974.96|979.4|975.4|979.61|975.61|978.96|974.96|22
1619932040000|2021-05-02 05:07:20|979.41|975.41|979.05|975.05|979.48|975.48|979|975|21
1619932050000|2021-05-02 05:07:30|979.08|975.08|979.11|975.11|979.15|975.15|978.95|974.95|20
1619932060000|2021-05-02 05:07:40|979.09|975.09|978.93|974.93|979.12|975.12|978.93|974.93|23
1619932070000|2021-05-02 05:07:50|978.91|974.91|978.89|974.89|979.14|975.14|978.87|974.87|21
1619932080000|2021-05-02 05:08:00|978.88|974.88|978.87|974.87|978.91|974.91|978.76|974.76|18
1619932090000|2021-05-02 05:08:10|978.85|974.85|978.67|974.67|978.85|974.85|978.51|974.51|19
1619932100000|2021-05-02 05:08:20|978.71|974.71|978.66|974.66|978.73|974.73|978.66|974.66|15
1619932110000|2021-05-02 05:08:30|978.62|974.62|978.6|974.6|978.65|974.65|978.57|974.57|18
1619932120000|2021-05-02 05:08:40|978.58|974.58|978.66|974.66|978.75|974.75|978.58|974.58|21
1619932130000|2021-05-02 05:08:50|978.68|974.68|978.92|974.92|978.98|974.98|978.47|974.47|20
1619932140000|2021-05-02 05:09:00|978.93|974.93|978.6|974.6|978.98|974.98|978.58|974.58|23
1619932150000|2021-05-02 05:09:10|978.62|974.62|978.69|974.69|978.74|974.74|978.57|974.57|25
1619932160000|2021-05-02 05:09:20|978.68|974.68|978.89|974.89|978.91|974.91|978.65|974.65|21
1619932170000|2021-05-02 05:09:30|978.81|974.81|978.99|974.99|978.99|974.99|978.57|974.57|20
1619932180000|2021-05-02 05:09:40|979|975|979.87|975.87|979.87|975.87|979|975|22
1619932190000|2021-05-02 05:09:50|979.89|975.89|980.55|976.55|980.69|976.69|979.89|975.89|22
1619932200000|2021-05-02 05:10:00|980.56|976.56|979.94|975.94|980.56|976.56|979.79|975.79|22
1619932210000|2021-05-02 05:10:10|980.03|976.03|979.93|975.93|980.36|976.36|979.89|975.89|26
1619932220000|2021-05-02 05:10:20|979.99|975.99|980.06|976.06|980.19|976.19|979.99|975.99|23
1619932230000|2021-05-02 05:10:30|980.05|976.05|980.16|976.16|980.16|976.16|979.95|975.95|14
1619932240000|2021-05-02 05:10:40|980.14|976.14|980.3|976.3|980.32|976.32|980.14|976.14|18
1619932250000|2021-05-02 05:10:50|980.31|976.31|980.16|976.16|980.31|976.31|980.15|976.15|18
1619932260000|2021-05-02 05:11:00|980.15|976.15|980.58|976.58|980.58|976.58|979.89|975.89|24
1619932270000|2021-05-02 05:11:10|980.66|976.66|980.73|976.73|980.75|976.75|980.65|976.65|21
1619932280000|2021-05-02 05:11:20|980.74|976.74|980.69|976.69|980.77|976.77|980.69|976.69|18
1619932290000|2021-05-02 05:11:30|980.71|976.71|980.73|976.73|980.76|976.76|980.71|976.71|8
1619932300000|2021-05-02 05:11:40|980.74|976.74|980.76|976.76|980.76|976.76|980.74|976.74|7
1619932310000|2021-05-02 05:11:50|980.75|976.75|980.61|976.61|980.75|976.75|980.61|976.61|7
1619932320000|2021-05-02 05:12:00|980.6|976.6|980.6|976.6|980.67|976.67|980.59|976.59|13
1619932330000|2021-05-02 05:12:10|980.59|976.59|980.38|976.38|980.6|976.6|980.33|976.33|15
1619932340000|2021-05-02 05:12:20|980.35|976.35|980.33|976.33|980.4|976.4|980.29|976.29|14
1619932350000|2021-05-02 05:12:30|980.3|976.3|979.9|975.9|980.32|976.32|979.9|975.9|19
1619932360000|2021-05-02 05:12:40|979.89|975.89|979.89|975.89|979.94|975.94|979.88|975.88|14
1619932370000|2021-05-02 05:12:50|979.93|975.93|980.25|976.25|980.25|976.25|979.93|975.93|17
1619932380000|2021-05-02 05:13:00|980.26|976.26|979.46|975.46|980.26|976.26|979.46|975.46|25
1619932390000|2021-05-02 05:13:10|979.42|975.42|979.91|975.91|979.98|975.98|979.18|975.18|25
1619932400000|2021-05-02 05:13:20|979.8|975.8|979.62|975.62|979.85|975.85|979.48|975.48|21
1619932410000|2021-05-02 05:13:30|979.59|975.59|979.7|975.7|979.71|975.71|979.56|975.56|18
1619932420000|2021-05-02 05:13:40|979.72|975.72|979.88|975.88|979.97|975.97|979.72|975.72|17
1619932430000|2021-05-02 05:13:50|979.87|975.87|979.85|975.85|979.99|975.99|979.81|975.81|25
1619932440000|2021-05-02 05:14:00|979.87|975.87|979.81|975.81|979.88|975.88|979.8|975.8|22
1619932450000|2021-05-02 05:14:10|979.8|975.8|980.12|976.12|980.12|976.12|979.8|975.8|20
1619932460000|2021-05-02 05:14:20|980.11|976.11|979.76|975.76|980.11|976.11|979.74|975.74|18
1619932470000|2021-05-02 05:14:30|979.82|975.82|979.66|975.66|979.82|975.82|979.64|975.64|16
1619932480000|2021-05-02 05:14:40|979.64|975.64|980.15|976.15|980.15|976.15|979.64|975.64|22
1619932490000|2021-05-02 05:14:50|980.07|976.07|980.27|976.27|980.35|976.35|980.05|976.05|19
1619932500000|2021-05-02 05:15:00|980.29|976.29|979.99|975.99|980.34|976.34|979.78|975.78|21
1619932510000|2021-05-02 05:15:10|979.94|975.94|979.96|975.96|980.04|976.04|979.94|975.94|17
1619932520000|2021-05-02 05:15:20|979.98|975.98|979.83|975.83|980.05|976.05|979.8|975.8|22
1619932530000|2021-05-02 05:15:30|979.84|975.84|979.08|975.08|979.84|975.84|979.06|975.06|24
1619932540000|2021-05-02 05:15:40|979.09|975.09|978.73|974.73|979.09|975.09|978.59|974.59|20
1619932550000|2021-05-02 05:15:50|978.74|974.74|978.65|974.65|978.78|974.78|978.65|974.65|17
1619932560000|2021-05-02 05:16:00|978.68|974.68|978.38|974.38|978.69|974.69|978.38|974.38|18
1619932570000|2021-05-02 05:16:10|978.34|974.34|977.59|973.59|978.35|974.35|977.59|973.59|22
1619932580000|2021-05-02 05:16:20|977.47|973.47|977.43|973.43|977.47|973.47|977.32|973.32|9
1619932590000|2021-05-02 05:16:30|977.42|973.42|977.5|973.5|977.52|973.52|977.42|973.42|8
1619932600000|2021-05-02 05:16:40|977.43|973.43|976.9|972.9|977.43|973.43|976.85|972.85|24
1619932610000|2021-05-02 05:16:50|976.92|972.92|976.02|972.02|976.97|972.97|976.02|972.02|23
1619932620000|2021-05-02 05:17:00|975.86|971.86|973.97|969.97|975.86|971.86|973.97|969.97|23
1619932630000|2021-05-02 05:17:10|974.07|970.07|974.2|970.2|974.49|970.49|974.01|970.01|25
1619932640000|2021-05-02 05:17:20|974.19|970.19|973.5|969.5|974.19|970.19|973.46|969.46|21
1619932650000|2021-05-02 05:17:30|973.49|969.49|974.18|970.18|974.18|970.18|973.45|969.45|19
1619932660000|2021-05-02 05:17:40|974.15|970.15|973.98|969.98|974.15|970.15|973.9|969.9|20
1619932670000|2021-05-02 05:17:50|973.99|969.99|974.12|970.12|974.19|970.19|973.99|969.99|16
1619932680000|2021-05-02 05:18:00|974.54|970.54|973.77|969.77|974.71|970.71|973.63|969.63|25
1619932690000|2021-05-02 05:18:10|973.79|969.79|973.97|969.97|974.25|970.25|973.73|969.73|29
1619932700000|2021-05-02 05:18:20|973.95|969.95|974.7|970.7|974.82|970.82|973.95|969.95|27
1619932710000|2021-05-02 05:18:30|974.67|970.67|976.25|972.25|976.25|972.25|974.67|970.67|22
1619932720000|2021-05-02 05:18:40|976.2|972.2|976.47|972.47|976.53|972.53|976.2|972.2|23
1619932730000|2021-05-02 05:18:50|976.35|972.35|976.12|972.12|976.44|972.44|975.83|971.83|18
1619932740000|2021-05-02 05:19:00|976.23|972.23|976.41|972.41|976.83|972.83|976.11|972.11|24
1619932750000|2021-05-02 05:19:10|976.3|972.3|976.89|972.89|977.08|973.08|976.3|972.3|26
1619932760000|2021-05-02 05:19:20|976.86|972.86|976.97|972.97|976.97|972.97|976.61|972.61|23
1619932770000|2021-05-02 05:19:30|977.01|973.01|977.19|973.19|977.3|973.3|977|973|21
1619932780000|2021-05-02 05:19:40|977.15|973.15|977.17|973.17|977.26|973.26|976.93|972.93|17
1619932790000|2021-05-02 05:19:50|977.07|973.07|977.51|973.51|977.53|973.53|976.81|972.81|23
1619932800000|2021-05-02 05:20:00|977.52|973.52|977.97|973.97|977.97|973.97|977.51|973.51|21
1619932810000|2021-05-02 05:20:10|977.92|973.92|978.04|974.04|978.33|974.33|977.9|973.9|22
1619932820000|2021-05-02 05:20:20|978.03|974.03|978.34|974.34|978.44|974.44|978.03|974.03|16
1619932830000|2021-05-02 05:20:30|978.33|974.33|978.54|974.54|978.55|974.55|978.3|974.3|19
1619932840000|2021-05-02 05:20:40|978.55|974.55|978.18|974.18|978.55|974.55|978.12|974.12|20
1619932850000|2021-05-02 05:20:50|978.15|974.15|977.9|973.9|978.19|974.19|977.88|973.88|21
1619932860000|2021-05-02 05:21:00|977.89|973.89|977.86|973.86|977.92|973.92|977.81|973.81|15
1619932870000|2021-05-02 05:21:10|977.87|973.87|977.87|973.87|977.87|973.87|977.86|973.86|3
1619932880000|2021-05-02 05:21:20|977.88|973.88|978.87|974.87|978.98|974.98|977.88|973.88|23
1619932890000|2021-05-02 05:21:30|978.82|974.82|979.15|975.15|979.15|975.15|978.72|974.72|18
1619932900000|2021-05-02 05:21:40|979.19|975.19|979.48|975.48|979.48|975.48|979.18|975.18|13
1619932910000|2021-05-02 05:21:50|979.51|975.51|979.73|975.73|979.73|975.73|979.4|975.4|21
1619932920000|2021-05-02 05:22:00|979.74|975.74|979.7|975.7|979.74|975.74|979.63|975.63|12
1619932930000|2021-05-02 05:22:10|979.71|975.71|979.74|975.74|979.94|975.94|979.31|975.31|24
1619932940000|2021-05-02 05:22:20|979.66|975.66|980.68|976.68|980.68|976.68|979.66|975.66|20
1619932950000|2021-05-02 05:22:30|980.67|976.67|980.67|976.67|980.68|976.68|980.65|976.65|10
1619932960000|2021-05-02 05:22:40|980.64|976.64|980.86|976.86|980.86|976.86|980.21|976.21|21
1619932970000|2021-05-02 05:22:50|980.97|976.97|981.36|977.36|981.77|977.77|980.96|976.96|18
1619932980000|2021-05-02 05:23:00|981.37|977.37|980.85|976.85|981.37|977.37|980.84|976.84|24
1619932990000|2021-05-02 05:23:10|980.9|976.9|981.58|977.58|981.58|977.58|980.9|976.9|20
1619933000000|2021-05-02 05:23:20|981.59|977.59|981.66|977.66|981.75|977.75|981.58|977.58|21
1619933010000|2021-05-02 05:23:30|981.65|977.65|982.04|978.04|982.04|978.04|981.62|977.62|18
1619933020000|2021-05-02 05:23:40|982.09|978.09|981.86|977.86|982.21|978.21|981.84|977.84|23
1619933030000|2021-05-02 05:23:50|981.87|977.87|982.15|978.15|982.16|978.16|981.86|977.86|17
1619933040000|2021-05-02 05:24:00|982.17|978.17|982.08|978.08|982.17|978.17|982.08|978.08|15
1619933050000|2021-05-02 05:24:10|982.09|978.09|981.97|977.97|982.1|978.1|981.78|977.78|18
1619933060000|2021-05-02 05:24:20|982.06|978.06|982.37|978.37|982.37|978.37|982.04|978.04|17
1619933070000|2021-05-02 05:24:30|982.25|978.25|982.17|978.17|982.25|978.25|981.97|977.97|22
1619933080000|2021-05-02 05:24:40|982.18|978.18|982.18|978.18|982.18|978.18|982.16|978.16|14
1619933090000|2021-05-02 05:24:50|982.17|978.17|982.33|978.33|982.38|978.38|982.17|978.17|9
1619933100000|2021-05-02 05:25:00|982.34|978.34|981.88|977.88|982.34|978.34|981.88|977.88|15
1619933110000|2021-05-02 05:25:10|981.79|977.79|981.59|977.59|981.79|977.79|981.43|977.43|21
1619933120000|2021-05-02 05:25:20|981.6|977.6|981.42|977.42|981.6|977.6|981.42|977.42|15
1619933130000|2021-05-02 05:25:30|981.39|977.39|981.7|977.7|981.92|977.92|981.39|977.39|20
1619933140000|2021-05-02 05:25:40|981.73|977.73|982.6|978.6|982.63|978.63|981.73|977.73|22
1619933150000|2021-05-02 05:25:50|982.58|978.58|982.56|978.56|982.6|978.6|982.45|978.45|23
1619933160000|2021-05-02 05:26:00|982.57|978.57|982.99|978.99|983.19|979.19|982.56|978.56|15
1619933170000|2021-05-02 05:26:10|983.01|979.01|984.19|980.19|984.23|980.23|983|979|23
1619933180000|2021-05-02 05:26:20|984.21|980.21|984.3|980.3|984.46|980.46|983.98|979.98|25
1619933190000|2021-05-02 05:26:30|984.35|980.35|984.77|980.77|984.77|980.77|984.35|980.35|13
1619933200000|2021-05-02 05:26:40|984.75|980.75|984.58|980.58|984.77|980.77|984.41|980.41|20
1619933210000|2021-05-02 05:26:50|984.59|980.59|983.84|979.84|984.64|980.64|983.66|979.66|24
1619933220000|2021-05-02 05:27:00|983.95|979.95|984.43|980.43|984.49|980.49|983.95|979.95|25
1619933230000|2021-05-02 05:27:10|984.41|980.41|984.41|980.41|984.44|980.44|984.31|980.31|19
1619933240000|2021-05-02 05:27:20|984.42|980.42|984.36|980.36|984.66|980.66|984.32|980.32|21
1619933250000|2021-05-02 05:27:30|984.41|980.41|984.29|980.29|984.49|980.49|983.92|979.92|24
1619933260000|2021-05-02 05:27:40|984.3|980.3|984.61|980.61|984.67|980.67|984.3|980.3|19
1619933270000|2021-05-02 05:27:50|984.62|980.62|984.59|980.59|984.63|980.63|984.58|980.58|7
1619933280000|2021-05-02 05:28:00|984.6|980.6|984.59|980.59|984.63|980.63|984.57|980.57|8
1619933290000|2021-05-02 05:28:10|984.62|980.62|984.51|980.51|984.64|980.64|984.5|980.5|8
1619933300000|2021-05-02 05:28:20|984.54|980.54|984.53|980.53|984.58|980.58|984.49|980.49|16
1619933310000|2021-05-02 05:28:30|984.51|980.51|984.53|980.53|984.53|980.53|984.4|980.4|17
1619933320000|2021-05-02 05:28:40|984.5|980.5|984.51|980.51|984.59|980.59|984.46|980.46|17
1619933330000|2021-05-02 05:28:50|984.52|980.52|984.23|980.23|984.59|980.59|984.21|980.21|17
1619933340000|2021-05-02 05:29:00|984.18|980.18|982.82|978.82|984.18|980.18|982.82|978.82|24
1619933350000|2021-05-02 05:29:10|982.8|978.8|983.23|979.23|983.4|979.4|982.78|978.78|23
1619933360000|2021-05-02 05:29:20|983.24|979.24|982.43|978.43|983.28|979.28|982.43|978.43|21
1619933370000|2021-05-02 05:29:30|982.16|978.16|981.11|977.11|982.16|978.16|981.11|977.11|25
1619933380000|2021-05-02 05:29:40|981.13|977.13|981.38|977.38|981.48|977.48|981.13|977.13|20
1619933390000|2021-05-02 05:29:50|981.36|977.36|982.4|978.4|982.59|978.59|981.24|977.24|23
1619933400000|2021-05-02 05:30:00|982.39|978.39|981.98|977.98|982.57|978.57|981.9|977.9|21
1619933410000|2021-05-02 05:30:10|981.97|977.97|981.87|977.87|981.98|977.98|981.87|977.87|17
1619933420000|2021-05-02 05:30:20|981.9|977.9|981.32|977.32|981.99|977.99|981.32|977.32|25
1619933430000|2021-05-02 05:30:30|981.31|977.31|981.3|977.3|981.31|977.31|981.11|977.11|15
1619933440000|2021-05-02 05:30:40|981.31|977.31|981.03|977.03|981.31|977.31|981.02|977.02|19
1619933450000|2021-05-02 05:30:50|981.04|977.04|981.31|977.31|981.35|977.35|981.04|977.04|19
1619933460000|2021-05-02 05:31:00|981.33|977.33|980.53|976.53|981.35|977.35|980.53|976.53|21
1619933470000|2021-05-02 05:31:10|980.52|976.52|979.22|975.22|980.52|976.52|979.18|975.18|25
1619933480000|2021-05-02 05:31:20|979.14|975.14|978.9|974.9|979.2|975.2|978.84|974.84|24
1619933490000|2021-05-02 05:31:30|978.93|974.93|978.81|974.81|978.93|974.93|978.81|974.81|11
1619933500000|2021-05-02 05:31:40|978.77|974.77|979.11|975.11|979.11|975.11|978.66|974.66|19
1619933510000|2021-05-02 05:31:50|979.1|975.1|979.14|975.14|979.14|975.14|978.86|974.86|17
1619933520000|2021-05-02 05:32:00|979.15|975.15|977.95|973.95|979.47|975.47|977.89|973.89|23
1619933530000|2021-05-02 05:32:10|977.99|973.99|978.48|974.48|978.58|974.58|977.92|973.92|18
1619933540000|2021-05-02 05:32:20|978.46|974.46|978.05|974.05|978.57|974.57|978.02|974.02|25
1619933550000|2021-05-02 05:32:30|977.97|973.97|977.97|973.97|978|974|977.48|973.48|23
1619933560000|2021-05-02 05:32:40|977.98|973.98|978.39|974.39|979.4|975.4|977.98|973.98|28
1619933570000|2021-05-02 05:32:50|978.44|974.44|978.42|974.42|978.64|974.64|978.39|974.39|23
1619933580000|2021-05-02 05:33:00|978.4|974.4|979|975|979.07|975.07|978.4|974.4|27
1619933590000|2021-05-02 05:33:10|978.94|974.94|978.32|974.32|978.94|974.94|978.32|974.32|23
1619933600000|2021-05-02 05:33:20|978.18|974.18|978.1|974.1|978.18|974.18|977.98|973.98|21
1619933610000|2021-05-02 05:33:30|978.18|974.18|979.23|975.23|979.23|975.23|978.18|974.18|27
1619933620000|2021-05-02 05:33:40|979.24|975.24|979.57|975.57|979.57|975.57|979.24|975.24|24
1619933630000|2021-05-02 05:33:50|979.56|975.56|981.28|977.28|981.28|977.28|979.56|975.56|20
1619933640000|2021-05-02 05:34:00|981.31|977.31|980.38|976.38|981.41|977.41|980.38|976.38|26
1619933650000|2021-05-02 05:34:10|980.35|976.35|980.24|976.24|980.35|976.35|979.78|975.78|26
1619933660000|2021-05-02 05:34:20|980.22|976.22|980.29|976.29|980.58|976.58|980.13|976.13|23
1619933670000|2021-05-02 05:34:30|980.21|976.21|979.82|975.82|980.23|976.23|979.63|975.63|18
1619933680000|2021-05-02 05:34:40|979.83|975.83|979.5|975.5|979.84|975.84|979.36|975.36|22
1619933690000|2021-05-02 05:34:50|979.47|975.47|978.49|974.49|979.47|975.47|978.36|974.36|22
1619933700000|2021-05-02 05:35:00|978.51|974.51|979.09|975.09|979.09|975.09|978.51|974.51|19
1619933710000|2021-05-02 05:35:10|979.07|975.07|979.01|975.01|979.14|975.14|979|975|18
1619933720000|2021-05-02 05:35:20|978.99|974.99|978.92|974.92|979.04|975.04|978.87|974.87|23
1619933730000|2021-05-02 05:35:30|978.93|974.93|979|975|979.02|975.02|978.93|974.93|17
1619933740000|2021-05-02 05:35:40|979.01|975.01|978.72|974.72|979.01|975.01|978.65|974.65|20
1619933750000|2021-05-02 05:35:50|978.73|974.73|979.7|975.7|979.73|975.73|978.69|974.69|17
1619933760000|2021-05-02 05:36:00|979.71|975.71|980.54|976.54|980.67|976.67|979.71|975.71|23
1619933770000|2021-05-02 05:36:10|980.53|976.53|979.93|975.93|980.56|976.56|979.93|975.93|16
1619933780000|2021-05-02 05:36:20|979.95|975.95|978.72|974.72|979.95|975.95|978.72|974.72|25
1619933790000|2021-05-02 05:36:30|978.58|974.58|978.53|974.53|979.14|975.14|978.46|974.46|23
1619933800000|2021-05-02 05:36:40|978.41|974.41|978.78|974.78|978.9|974.9|978.27|974.27|25
1619933810000|2021-05-02 05:36:50|978.82|974.82|978.55|974.55|978.85|974.85|978.45|974.45|20
1619933820000|2021-05-02 05:37:00|978.53|974.53|979.52|975.52|979.56|975.56|978.52|974.52|26
1619933830000|2021-05-02 05:37:10|979.55|975.55|979.26|975.26|979.67|975.67|979.26|975.26|25
1619933840000|2021-05-02 05:37:20|979.32|975.32|979|975|979.32|975.32|978.93|974.93|26
1619933850000|2021-05-02 05:37:30|979.05|975.05|978.95|974.95|979.06|975.06|978.68|974.68|22
1619933860000|2021-05-02 05:37:40|979.04|975.04|979.23|975.23|979.42|975.42|979.04|975.04|24
1619933870000|2021-05-02 05:37:50|979.13|975.13|979.13|975.13|979.22|975.22|979.01|975.01|22
1619933880000|2021-05-02 05:38:00|979.14|975.14|979.21|975.21|979.21|975.21|979.1|975.1|23
1619933890000|2021-05-02 05:38:10|979.2|975.2|978.98|974.98|979.22|975.22|978.95|974.95|20
1619933900000|2021-05-02 05:38:20|978.97|974.97|978.93|974.93|979.15|975.15|978.92|974.92|25
1619933910000|2021-05-02 05:38:30|978.94|974.94|978.54|974.54|978.95|974.95|978.51|974.51|21
1619933920000|2021-05-02 05:38:40|978.53|974.53|978.37|974.37|978.54|974.54|978.37|974.37|9
1619933930000|2021-05-02 05:38:50|978.36|974.36|978.31|974.31|978.39|974.39|978.3|974.3|17
1619933940000|2021-05-02 05:39:00|978.22|974.22|977.97|973.97|978.27|974.27|977.77|973.77|25
1619933950000|2021-05-02 05:39:10|977.94|973.94|977.86|973.86|978.06|974.06|977.75|973.75|25
1619933960000|2021-05-02 05:39:20|977.93|973.93|977.4|973.4|977.98|973.98|977.4|973.4|18
1619933970000|2021-05-02 05:39:30|977.44|973.44|977.48|973.48|977.48|973.48|977.38|973.38|14
1619933980000|2021-05-02 05:39:40|977.38|973.38|978.07|974.07|978.25|974.25|977.22|973.22|24
1619933990000|2021-05-02 05:39:50|978.02|974.02|977.75|973.75|978.16|974.16|977.75|973.75|22
1619934000000|2021-05-02 05:40:00|977.71|973.71|978.33|974.33|978.34|974.34|977.56|973.56|24
1619934010000|2021-05-02 05:40:10|978.31|974.31|978.64|974.64|978.65|974.65|978.23|974.23|15
1619934020000|2021-05-02 05:40:20|978.63|974.63|978.21|974.21|978.68|974.68|978.13|974.13|23
1619934030000|2021-05-02 05:40:30|978.23|974.23|978.1|974.1|978.23|974.23|977.84|973.84|23
1619934040000|2021-05-02 05:40:40|978.15|974.15|978.21|974.21|978.35|974.35|978.15|974.15|18
1619934050000|2021-05-02 05:40:50|978.22|974.22|978.15|974.15|978.33|974.33|978.1|974.1|20
1619934060000|2021-05-02 05:41:00|978.12|974.12|978.2|974.2|978.22|974.22|978.09|974.09|19
1619934070000|2021-05-02 05:41:10|978.21|974.21|977.47|973.47|978.21|974.21|977.47|973.47|18
1619934080000|2021-05-02 05:41:20|977.54|973.54|977.59|973.59|977.59|973.59|977.48|973.48|14
1619934090000|2021-05-02 05:41:30|977.53|973.53|977.96|973.96|977.96|973.96|977.47|973.47|21
1619934100000|2021-05-02 05:41:40|977.95|973.95|977.63|973.63|977.95|973.95|977.63|973.63|7
1619934110000|2021-05-02 05:41:50|977.66|973.66|977.33|973.33|977.76|973.76|977.33|973.33|23
1619934120000|2021-05-02 05:42:00|977.35|973.35|977.47|973.47|977.6|973.6|977.35|973.35|18
1619934130000|2021-05-02 05:42:10|977.46|973.46|977.49|973.49|977.57|973.57|977.45|973.45|16
1619934140000|2021-05-02 05:42:20|977.45|973.45|977.2|973.2|977.45|973.45|977.2|973.2|7
1619934150000|2021-05-02 05:42:30|977.23|973.23|977.25|973.25|977.28|973.28|977.2|973.2|20
1619934160000|2021-05-02 05:42:40|977.32|973.32|977.44|973.44|977.64|973.64|977.32|973.32|17
1619934170000|2021-05-02 05:42:50|977.48|973.48|977.45|973.45|977.56|973.56|977.39|973.39|20
1619934180000|2021-05-02 05:43:00|977.44|973.44|977.57|973.57|977.62|973.62|977.1|973.1|23
1619934190000|2021-05-02 05:43:10|977.58|973.58|979.11|975.11|979.18|975.18|977.54|973.54|21
1619934200000|2021-05-02 05:43:20|979.1|975.1|979.18|975.18|979.2|975.2|978.91|974.91|24
1619934210000|2021-05-02 05:43:30|979.17|975.17|979.51|975.51|979.51|975.51|979.17|975.17|21
1619934220000|2021-05-02 05:43:40|979.47|975.47|979.64|975.64|979.86|975.86|979.47|975.47|20
1619934230000|2021-05-02 05:43:50|979.69|975.69|979.25|975.25|979.75|975.75|979.17|975.17|25
1619934240000|2021-05-02 05:44:00|979.31|975.31|979.79|975.79|979.82|975.82|979.3|975.3|22
1619934250000|2021-05-02 05:44:10|979.8|975.8|979.94|975.94|980.02|976.02|979.77|975.77|19
1619934260000|2021-05-02 05:44:20|979.91|975.91|979.85|975.85|979.95|975.95|979.8|975.8|18
1619934270000|2021-05-02 05:44:30|979.86|975.86|979.83|975.83|979.86|975.86|979.74|975.74|19
1619934280000|2021-05-02 05:44:40|979.84|975.84|979.54|975.54|979.89|975.89|979.35|975.35|22
1619934290000|2021-05-02 05:44:50|979.49|975.49|979.98|975.98|979.98|975.98|979.43|975.43|17
1619934300000|2021-05-02 05:45:00|980|976|979.92|975.92|980.04|976.04|979.87|975.87|16
1619934310000|2021-05-02 05:45:10|979.89|975.89|979.69|975.69|979.96|975.96|979.65|975.65|20
1619934320000|2021-05-02 05:45:20|979.71|975.71|980.23|976.23|980.25|976.25|979.71|975.71|23
1619934330000|2021-05-02 05:45:30|980.25|976.25|980.34|976.34|980.34|976.34|980.09|976.09|19
1619934340000|2021-05-02 05:45:40|980.47|976.47|981.45|977.45|981.45|977.45|980.47|976.47|19
1619934350000|2021-05-02 05:45:50|981.46|977.46|981.11|977.11|981.57|977.57|980.95|976.95|23
1619934360000|2021-05-02 05:46:00|981.1|977.1|981.42|977.42|981.42|977.42|981.1|977.1|13
1619934370000|2021-05-02 05:46:10|981.45|977.45|981.65|977.65|981.65|977.65|981.45|977.45|13
1619934380000|2021-05-02 05:46:20|981.66|977.66|981.53|977.53|981.67|977.67|981.48|977.48|16
1619934390000|2021-05-02 05:46:30|981.49|977.49|981.54|977.54|981.54|977.54|981.13|977.13|18
1619934400000|2021-05-02 05:46:40|981.56|977.56|982.26|978.26|982.26|978.26|981.56|977.56|13
1619934410000|2021-05-02 05:46:50|982.3|978.3|982.12|978.12|982.31|978.31|982.02|978.02|24
1619934420000|2021-05-02 05:47:00|982.1|978.1|982.33|978.33|982.36|978.36|981.87|977.87|21
1619934430000|2021-05-02 05:47:10|982.07|978.07|981.87|977.87|982.12|978.12|981.81|977.81|19
1619934440000|2021-05-02 05:47:20|981.84|977.84|981.7|977.7|981.89|977.89|981.68|977.68|20
1619934450000|2021-05-02 05:47:30|981.67|977.67|981.88|977.88|981.93|977.93|981.64|977.64|22
1619934460000|2021-05-02 05:47:40|981.9|977.9|981.58|977.58|981.91|977.91|981.51|977.51|18
1619934470000|2021-05-02 05:47:50|981.53|977.53|981.21|977.21|981.53|977.53|981.21|977.21|20
1619934480000|2021-05-02 05:48:00|981.22|977.22|981.28|977.28|981.42|977.42|981.21|977.21|17
1619934490000|2021-05-02 05:48:10|981.29|977.29|981.41|977.41|981.5|977.5|981.29|977.29|15
1619934500000|2021-05-02 05:48:20|981.43|977.43|980.78|976.78|981.46|977.46|980.78|976.78|24
1619934510000|2021-05-02 05:48:30|980.77|976.77|980.08|976.08|980.77|976.77|980.03|976.03|24
1619934520000|2021-05-02 05:48:40|980.14|976.14|980.24|976.24|980.36|976.36|980.14|976.14|15
1619934530000|2021-05-02 05:48:50|980.25|976.25|979.85|975.85|980.25|976.25|979.85|975.85|13
1619934540000|2021-05-02 05:49:00|979.86|975.86|980.58|976.58|980.6|976.6|979.86|975.86|19
1619934550000|2021-05-02 05:49:10|980.54|976.54|980.37|976.37|980.64|976.64|980.37|976.37|14
1619934560000|2021-05-02 05:49:20|980.33|976.33|979.82|975.82|980.34|976.34|979.82|975.82|17
1619934570000|2021-05-02 05:49:30|979.56|975.56|979.61|975.61|979.67|975.67|979.48|975.48|15
1619934580000|2021-05-02 05:49:40|979.62|975.62|980.41|976.41|980.55|976.55|979.62|975.62|22
1619934590000|2021-05-02 05:49:50|980.37|976.37|980.59|976.59|980.59|976.59|980.24|976.24|25
1619934600000|2021-05-02 05:50:00|980.6|976.6|980.81|976.81|980.93|976.93|980.6|976.6|17
1619934610000|2021-05-02 05:50:10|980.82|976.82|981.16|977.16|981.16|977.16|980.82|976.82|17
1619934620000|2021-05-02 05:50:20|981.19|977.19|982.2|978.2|982.21|978.21|981.19|977.19|23
1619934630000|2021-05-02 05:50:30|982.15|978.15|982.05|978.05|982.3|978.3|981.77|977.77|22
1619934640000|2021-05-02 05:50:40|981.99|977.99|982.24|978.24|982.27|978.27|981.97|977.97|21
1619934650000|2021-05-02 05:50:50|982.27|978.27|982.23|978.23|982.27|978.27|982.04|978.04|17
1619934660000|2021-05-02 05:51:00|982.15|978.15|981.59|977.59|982.15|978.15|981.56|977.56|12
1619934670000|2021-05-02 05:51:10|981.58|977.58|981.62|977.62|981.64|977.64|981.53|977.53|16
1619934680000|2021-05-02 05:51:20|981.6|977.6|981.6|977.6|981.63|977.63|981.55|977.55|20
1619934690000|2021-05-02 05:51:30|981.61|977.61|981.6|977.6|981.61|977.61|981.54|977.54|16
1619934700000|2021-05-02 05:51:40|981.59|977.59|981.75|977.75|982.03|978.03|981.59|977.59|19
1619934710000|2021-05-02 05:51:50|981.69|977.69|981.25|977.25|981.75|977.75|981.24|977.24|21
1619934720000|2021-05-02 05:52:00|981.26|977.26|980.9|976.9|981.26|977.26|980.89|976.89|20
1619934730000|2021-05-02 05:52:10|980.68|976.68|980.52|976.52|980.7|976.7|980.52|976.52|19
1619934740000|2021-05-02 05:52:20|980.53|976.53|979.91|975.91|980.56|976.56|979.64|975.64|21
1619934750000|2021-05-02 05:52:30|979.93|975.93|980.05|976.05|980.22|976.22|979.92|975.92|20
1619934760000|2021-05-02 05:52:40|980.07|976.07|980.07|976.07|980.07|976.07|980.07|976.07|1
1619934770000|2021-05-02 05:52:50|980.11|976.11|979.98|975.98|980.14|976.14|979.89|975.89|16
1619934780000|2021-05-02 05:53:00|979.97|975.97|980.72|976.72|980.72|976.72|979.97|975.97|23
1619934790000|2021-05-02 05:53:10|980.73|976.73|980.47|976.47|980.99|976.99|980.34|976.34|25
1619934800000|2021-05-02 05:53:20|980.52|976.52|980.35|976.35|980.56|976.56|980.31|976.31|21
1619934810000|2021-05-02 05:53:30|980.4|976.4|980.34|976.34|980.4|976.4|980.24|976.24|21
1619934820000|2021-05-02 05:53:40|980.39|976.39|980.85|976.85|980.86|976.86|980.39|976.39|22
1619934830000|2021-05-02 05:53:50|980.92|976.92|980.94|976.94|980.94|976.94|980.86|976.86|17
1619934840000|2021-05-02 05:54:00|980.93|976.93|980.74|976.74|980.94|976.94|980.72|976.72|24
1619934850000|2021-05-02 05:54:10|981.43|977.43|982.07|978.07|982.08|978.08|981.43|977.43|19
1619934860000|2021-05-02 05:54:20|982.01|978.01|982.2|978.2|982.2|978.2|981.95|977.95|17
1619934870000|2021-05-02 05:54:30|982.37|978.37|982.51|978.51|982.53|978.53|982.26|978.26|15
1619934880000|2021-05-02 05:54:40|982.58|978.58|982.91|978.91|982.97|978.97|982.58|978.58|15
1619934890000|2021-05-02 05:54:50|982.94|978.94|982.47|978.47|982.94|978.94|982.31|978.31|22
1619934900000|2021-05-02 05:55:00|982.45|978.45|982.52|978.52|982.95|978.95|982.38|978.38|21
1619934910000|2021-05-02 05:55:10|982.5|978.5|982.28|978.28|982.64|978.64|982.28|978.28|23
1619934920000|2021-05-02 05:55:20|982.52|978.52|982.41|978.41|982.53|978.53|982.29|978.29|18
1619934930000|2021-05-02 05:55:30|982.43|978.43|982.36|978.36|982.55|978.55|982.36|978.36|17
1619934940000|2021-05-02 05:55:40|982.3|978.3|981.97|977.97|982.3|978.3|981.97|977.97|9
1619934950000|2021-05-02 05:55:50|981.95|977.95|981.77|977.77|981.95|977.95|981.75|977.75|14
1619934960000|2021-05-02 05:56:00|981.59|977.59|981.01|977.01|981.59|977.59|980.92|976.92|23
1619934970000|2021-05-02 05:56:10|980.94|976.94|981.16|977.16|981.22|977.22|980.9|976.9|19
1619934980000|2021-05-02 05:56:20|981.15|977.15|980.99|976.99|981.24|977.24|980.97|976.97|18
1619934990000|2021-05-02 05:56:30|981.02|977.02|981.16|977.16|981.18|977.18|980.9|976.9|17
1619935000000|2021-05-02 05:56:40|981.15|977.15|981|977|981.17|977.17|981|977|19
1619935010000|2021-05-02 05:56:50|980.98|976.98|981.03|977.03|981.05|977.05|980.98|976.98|7
1619935020000|2021-05-02 05:57:00|981|977|981.03|977.03|981.03|977.03|980.99|976.99|14
1619935030000|2021-05-02 05:57:10|981.01|977.01|981.19|977.19|981.19|977.19|981|977|12
1619935040000|2021-05-02 05:57:20|981.16|977.16|981.29|977.29|981.29|977.29|981.11|977.11|13
1619935050000|2021-05-02 05:57:30|981.3|977.3|981.32|977.32|981.33|977.33|981.27|977.27|7
1619935060000|2021-05-02 05:57:40|981.6|977.6|982.34|978.34|982.45|978.45|981.6|977.6|21
1619935070000|2021-05-02 05:57:50|982.26|978.26|982.29|978.29|982.38|978.38|982.02|978.02|21
1619935080000|2021-05-02 05:58:00|982.38|978.38|982.26|978.26|982.38|978.38|982.06|978.06|26
1619935090000|2021-05-02 05:58:10|982.25|978.25|981.7|977.7|982.25|978.25|981.7|977.7|21
1619935100000|2021-05-02 05:58:20|981.72|977.72|981.99|977.99|982|978|981.66|977.66|24
1619935110000|2021-05-02 05:58:30|981.92|977.92|981.64|977.64|982.04|978.04|981.63|977.63|21
1619935120000|2021-05-02 05:58:40|981.66|977.66|981.69|977.69|981.86|977.86|981.63|977.63|14
1619935130000|2021-05-02 05:58:50|981.68|977.68|981.31|977.31|981.68|977.68|981.29|977.29|23
1619935140000|2021-05-02 05:59:00|981.38|977.38|981.14|977.14|981.38|977.38|981.1|977.1|13
1619935150000|2021-05-02 05:59:10|981.15|977.15|980.74|976.74|981.2|977.2|980.7|976.7|19
1619935160000|2021-05-02 05:59:20|980.5|976.5|980.15|976.15|980.5|976.5|980.15|976.15|22
1619935170000|2021-05-02 05:59:30|980.16|976.16|979.93|975.93|980.23|976.23|979.88|975.88|25
1619935180000|2021-05-02 05:59:40|979.94|975.94|979.82|975.82|979.95|975.95|979.62|975.62|19
1619935190000|2021-05-02 05:59:50|979.8|975.8|979.8|975.8|980.05|976.05|979.71|975.71|23
1619935200000|2021-05-02 06:00:00|979.79|975.79|979.64|975.64|979.85|975.85|979.64|975.64|20
1619935210000|2021-05-02 06:00:10|979.65|975.65|979.75|975.75|979.79|975.79|979.65|975.65|21
1619935220000|2021-05-02 06:00:20|979.71|975.71|979.89|975.89|979.91|975.91|979.71|975.71|20
1619935230000|2021-05-02 06:00:30|979.87|975.87|980.81|976.81|980.93|976.93|979.84|975.84|24
1619935240000|2021-05-02 06:00:40|980.91|976.91|981.1|977.1|981.1|977.1|980.74|976.74|21
1619935250000|2021-05-02 06:00:50|981.17|977.17|981.73|977.73|982.14|978.14|981.17|977.17|26
1619935260000|2021-05-02 06:01:00|981.75|977.75|981.38|977.38|981.75|977.75|981.2|977.2|17
1619935270000|2021-05-02 06:01:10|981.23|977.23|981.37|977.37|981.42|977.42|980.82|976.82|24
1619935280000|2021-05-02 06:01:20|981.36|977.36|982.17|978.17|982.23|978.23|981.34|977.34|20
1619935290000|2021-05-02 06:01:30|982.2|978.2|982.32|978.32|982.52|978.52|982.2|978.2|23
1619935300000|2021-05-02 06:01:40|982.31|978.31|982.49|978.49|982.56|978.56|982.3|978.3|24
1619935310000|2021-05-02 06:01:50|982.52|978.52|982.55|978.55|982.62|978.62|982.42|978.42|20
1619935320000|2021-05-02 06:02:00|982.54|978.54|981.81|977.81|982.59|978.59|981.78|977.78|20
1619935330000|2021-05-02 06:02:10|981.84|977.84|982.26|978.26|982.26|978.26|981.84|977.84|17
1619935340000|2021-05-02 06:02:20|982.24|978.24|982.72|978.72|982.72|978.72|982.24|978.24|15
1619935350000|2021-05-02 06:02:30|982.73|978.73|982.95|978.95|982.99|978.99|982.66|978.66|17
1619935360000|2021-05-02 06:02:40|982.98|978.98|983.2|979.2|983.21|979.21|982.98|978.98|22
1619935370000|2021-05-02 06:02:50|983.21|979.21|982.98|978.98|983.23|979.23|982.98|978.98|20
1619935380000|2021-05-02 06:03:00|982.93|978.93|982.63|978.63|982.94|978.94|982.62|978.62|20
1619935390000|2021-05-02 06:03:10|982.67|978.67|982.58|978.58|982.67|978.67|982.07|978.07|22
1619935400000|2021-05-02 06:03:20|982.65|978.65|982.71|978.71|982.86|978.86|982.65|978.65|15
1619935410000|2021-05-02 06:03:30|982.61|978.61|982.67|978.67|982.73|978.73|982.55|978.55|24
1619935420000|2021-05-02 06:03:40|982.64|978.64|982.64|978.64|982.69|978.69|982.6|978.6|15
1619935430000|2021-05-02 06:03:50|982.68|978.68|982.5|978.5|982.68|978.68|982.37|978.37|25
1619935440000|2021-05-02 06:04:00|982.53|978.53|982.43|978.43|982.53|978.53|982.43|978.43|14
1619935450000|2021-05-02 06:04:10|982.38|978.38|982.45|978.45|982.47|978.47|982.37|978.37|7
1619935460000|2021-05-02 06:04:20|982.44|978.44|982.47|978.47|982.57|978.57|982.44|978.44|14
1619935470000|2021-05-02 06:04:30|982.46|978.46|982.5|978.5|982.6|978.6|982.41|978.41|12
1619935480000|2021-05-02 06:04:40|982.6|978.6|982.59|978.59|982.6|978.6|982.59|978.59|4
1619935490000|2021-05-02 06:04:50|982.64|978.64|982.64|978.64|982.65|978.65|982.51|978.51|13
1619935500000|2021-05-02 06:05:00|982.65|978.65|982.58|978.58|982.65|978.65|982.56|978.56|11
1619935510000|2021-05-02 06:05:10|982.59|978.59|982.27|978.27|982.59|978.59|982.26|978.26|20
1619935520000|2021-05-02 06:05:20|982.24|978.24|982.22|978.22|982.24|978.24|982.14|978.14|10
1619935530000|2021-05-02 06:05:30|982.23|978.23|982.19|978.19|982.23|978.23|981.91|977.91|15
1619935540000|2021-05-02 06:05:40|982.16|978.16|982.16|978.16|982.36|978.36|982.14|978.14|14
1619935550000|2021-05-02 06:05:50|982.07|978.07|982.25|978.25|982.29|978.29|981.97|977.97|16
1619935560000|2021-05-02 06:06:00|982.2|978.2|982.11|978.11|982.27|978.27|982.09|978.09|19
1619935570000|2021-05-02 06:06:10|982.12|978.12|982.06|978.06|982.22|978.22|982.03|978.03|18
1619935580000|2021-05-02 06:06:20|982.15|978.15|982.07|978.07|982.2|978.2|982.07|978.07|15
1619935590000|2021-05-02 06:06:30|982.04|978.04|981.94|977.94|982.1|978.1|981.91|977.91|10
1619935600000|2021-05-02 06:06:40|981.95|977.95|982.08|978.08|982.08|978.08|981.91|977.91|12
1619935610000|2021-05-02 06:06:50|982.09|978.09|982.19|978.19|982.19|978.19|982.04|978.04|12
1619935620000|2021-05-02 06:07:00|982.21|978.21|981.99|977.99|982.35|978.35|981.97|977.97|18
1619935630000|2021-05-02 06:07:10|981.94|977.94|982.09|978.09|982.14|978.14|981.87|977.87|17
1619935640000|2021-05-02 06:07:20|982.13|978.13|982.02|978.02|982.18|978.18|982.02|978.02|16
1619935650000|2021-05-02 06:07:30|981.93|977.93|981.9|977.9|981.96|977.96|981.87|977.87|15
1619935660000|2021-05-02 06:07:40|981.96|977.96|982.05|978.05|982.05|978.05|981.91|977.91|13
1619935670000|2021-05-02 06:07:50|982.04|978.04|982.1|978.1|982.1|978.1|981.97|977.97|15
1619935680000|2021-05-02 06:08:00|982.03|978.03|982|978|982.03|978.03|981.99|977.99|8
1619935690000|2021-05-02 06:08:10|982.03|978.03|982.16|978.16|982.17|978.17|981.97|977.97|12
1619935700000|2021-05-02 06:08:20|982.17|978.17|982.21|978.21|982.24|978.24|982.07|978.07|22
1619935710000|2021-05-02 06:08:30|982.06|978.06|982.24|978.24|982.24|978.24|982.06|978.06|19
1619935720000|2021-05-02 06:08:40|982.18|978.18|982.23|978.23|982.24|978.24|982.18|978.18|12
1619935730000|2021-05-02 06:08:50|982.22|978.22|983.07|979.07|983.14|979.14|982.22|978.22|24
1619935740000|2021-05-02 06:09:00|983.04|979.04|982.85|978.85|983.31|979.31|982.85|978.85|17
1619935750000|2021-05-02 06:09:10|982.86|978.86|983.23|979.23|983.43|979.43|982.82|978.82|21
1619935760000|2021-05-02 06:09:20|983.29|979.29|983.2|979.2|983.49|979.49|983.12|979.12|19
1619935770000|2021-05-02 06:09:30|983.18|979.18|983.19|979.19|983.22|979.22|983.14|979.14|16
1619935780000|2021-05-02 06:09:40|983.26|979.26|982.92|978.92|983.26|979.26|982.9|978.9|16
1619935790000|2021-05-02 06:09:50|982.93|978.93|983.36|979.36|983.44|979.44|982.93|978.93|14
1619935800000|2021-05-02 06:10:00|983.35|979.35|983.41|979.41|983.52|979.52|983.32|979.32|20
1619935810000|2021-05-02 06:10:10|983.22|979.22|983.34|979.34|983.44|979.44|983.22|979.22|16
1619935820000|2021-05-02 06:10:20|983.35|979.35|982.91|978.91|983.35|979.35|982.88|978.88|20
1619935830000|2021-05-02 06:10:30|982.94|978.94|982.87|978.87|982.94|978.94|982.8|978.8|22
1619935840000|2021-05-02 06:10:40|982.85|978.85|982.93|978.93|983.01|979.01|982.55|978.55|27
1619935850000|2021-05-02 06:10:50|982.99|978.99|982.61|978.61|982.99|978.99|982.61|978.61|16
1619935860000|2021-05-02 06:11:00|982.6|978.6|982.63|978.63|982.68|978.68|982.6|978.6|14
1619935870000|2021-05-02 06:11:10|982.64|978.64|982.62|978.62|982.69|978.69|982.52|978.52|23
1619935880000|2021-05-02 06:11:20|982.65|978.65|982.64|978.64|982.67|978.67|982.59|978.59|18
1619935890000|2021-05-02 06:11:30|982.63|978.63|982.8|978.8|982.8|978.8|982.62|978.62|10
1619935900000|2021-05-02 06:11:40|982.84|978.84|982.97|978.97|983.01|979.01|982.82|978.82|12
1619935910000|2021-05-02 06:11:50|982.98|978.98|983.23|979.23|983.24|979.24|982.92|978.92|14
1619935920000|2021-05-02 06:12:00|983.25|979.25|983.23|979.23|983.27|979.27|983.04|979.04|8
1619935930000|2021-05-02 06:12:10|983.29|979.29|983.33|979.33|983.33|979.33|983.26|979.26|8
1619935940000|2021-05-02 06:12:20|983.35|979.35|983.52|979.52|983.59|979.59|983.13|979.13|20
1619935950000|2021-05-02 06:12:30|983.55|979.55|983.44|979.44|983.55|979.55|983.4|979.4|16
1619935960000|2021-05-02 06:12:40|983.37|979.37|982.85|978.85|983.37|979.37|982.83|978.83|13
1619935970000|2021-05-02 06:12:50|982.84|978.84|983.02|979.02|983.07|979.07|982.83|978.83|12
1619935980000|2021-05-02 06:13:00|983|979|983.02|979.02|983.02|979.02|982.95|978.95|12
1619935990000|2021-05-02 06:13:10|983.01|979.01|983.09|979.09|983.14|979.14|982.99|978.99|13
1619936000000|2021-05-02 06:13:20|983.08|979.08|983.19|979.19|983.21|979.21|983.08|979.08|14
1619936010000|2021-05-02 06:13:30|983.16|979.16|983.56|979.56|983.57|979.57|983.15|979.15|14
1619936020000|2021-05-02 06:13:40|983.55|979.55|983.53|979.53|983.57|979.57|983.42|979.42|15
1619936030000|2021-05-02 06:13:50|983.51|979.51|983.46|979.46|983.51|979.51|983.44|979.44|13
1619936040000|2021-05-02 06:14:00|983.48|979.48|983.51|979.51|983.58|979.58|983.48|979.48|15
1619936050000|2021-05-02 06:14:10|983.52|979.52|983.05|979.05|983.52|979.52|982.9|978.9|18
1619936060000|2021-05-02 06:14:20|982.94|978.94|982.91|978.91|983|979|982.91|978.91|15
1619936070000|2021-05-02 06:14:30|982.92|978.92|982.34|978.34|982.92|978.92|982.34|978.34|16
1619936080000|2021-05-02 06:14:40|982.35|978.35|982.61|978.61|982.62|978.62|982.34|978.34|11
1619936090000|2021-05-02 06:14:50|982.62|978.62|982.54|978.54|982.62|978.62|982.54|978.54|7
1619936100000|2021-05-02 06:15:00|982.44|978.44|982.5|978.5|982.6|978.6|982.43|978.43|15
1619936110000|2021-05-02 06:15:10|982.51|978.51|982.94|978.94|982.97|978.97|982.51|978.51|12
1619936120000|2021-05-02 06:15:20|982.77|978.77|982.98|978.98|983.02|979.02|982.77|978.77|14
1619936130000|2021-05-02 06:15:30|983|979|983.09|979.09|983.12|979.12|983|979|20
1619936140000|2021-05-02 06:15:40|983.12|979.12|983.59|979.59|983.59|979.59|983.02|979.02|17
1619936150000|2021-05-02 06:15:50|983.61|979.61|983.62|979.62|983.63|979.63|983.38|979.38|19
1619936160000|2021-05-02 06:16:00|983.63|979.63|984.93|980.93|984.93|980.93|983.61|979.61|22
1619936170000|2021-05-02 06:16:10|984.89|980.89|985.81|981.81|986.07|982.07|984.89|980.89|26
1619936180000|2021-05-02 06:16:20|985.79|981.79|986.77|982.77|987.05|983.05|985.79|981.79|25
1619936190000|2021-05-02 06:16:30|986.71|982.71|987.18|983.18|987.25|983.25|986.7|982.7|26
1619936200000|2021-05-02 06:16:40|987.15|983.15|987.2|983.2|987.2|983.2|987.08|983.08|15
1619936210000|2021-05-02 06:16:50|987.18|983.18|986.97|982.97|987.21|983.21|986.95|982.95|15
1619936220000|2021-05-02 06:17:00|986.98|982.98|986.89|982.89|987.08|983.08|986.89|982.89|16
1619936230000|2021-05-02 06:17:10|986.9|982.9|986.92|982.92|987.02|983.02|986.9|982.9|14
1619936240000|2021-05-02 06:17:20|986.93|982.93|985.69|981.69|986.99|982.99|985.69|981.69|19
1619936250000|2021-05-02 06:17:30|985.98|981.98|986|982|986.05|982.05|985.79|981.79|21
1619936260000|2021-05-02 06:17:40|986.02|982.02|986.35|982.35|986.38|982.38|985.91|981.91|18
1619936270000|2021-05-02 06:17:50|986.36|982.36|986.65|982.65|986.73|982.73|986.36|982.36|21
1619936280000|2021-05-02 06:18:00|986.63|982.63|986.38|982.38|986.63|982.63|986.25|982.25|21
1619936290000|2021-05-02 06:18:10|986.4|982.4|986.85|982.85|986.89|982.89|986.35|982.35|21
1619936300000|2021-05-02 06:18:20|986.75|982.75|986.83|982.83|986.84|982.84|986.74|982.74|18
1619936310000|2021-05-02 06:18:30|986.76|982.76|986.94|982.94|986.95|982.95|986.76|982.76|15
1619936320000|2021-05-02 06:18:40|986.95|982.95|986.96|982.96|987.05|983.05|986.91|982.91|16
1619936330000|2021-05-02 06:18:50|987|983|987.16|983.16|987.22|983.22|986.97|982.97|23
1619936340000|2021-05-02 06:19:00|987.15|983.15|986.94|982.94|987.15|983.15|986.88|982.88|22
1619936350000|2021-05-02 06:19:10|986.92|982.92|985.88|981.88|986.94|982.94|985.88|981.88|14
1619936360000|2021-05-02 06:19:20|985.86|981.86|986.1|982.1|986.12|982.12|985.86|981.86|19
1619936370000|2021-05-02 06:19:30|986.13|982.13|986.19|982.19|986.28|982.28|986.07|982.07|18
1619936380000|2021-05-02 06:19:40|986.22|982.22|986.18|982.18|986.27|982.27|986.18|982.18|19
1619936390000|2021-05-02 06:19:50|986.17|982.17|985.29|981.29|986.22|982.22|985.29|981.29|23
1619936400000|2021-05-02 06:20:00|985.28|981.28|984.83|980.83|985.28|981.28|984.78|980.78|15
1619936410000|2021-05-02 06:20:10|984.84|980.84|985.18|981.18|985.19|981.19|984.77|980.77|15
1619936420000|2021-05-02 06:20:20|985.19|981.19|985.13|981.13|985.19|981.19|985.11|981.11|12
1619936430000|2021-05-02 06:20:30|985.15|981.15|985.14|981.14|985.16|981.16|985.13|981.13|12
1619936440000|2021-05-02 06:20:40|985.15|981.15|985.5|981.5|985.5|981.5|985.13|981.13|9
1619936450000|2021-05-02 06:20:50|985.54|981.54|985.09|981.09|985.54|981.54|984.79|980.79|26
1619936460000|2021-05-02 06:21:00|985.12|981.12|985.11|981.11|985.16|981.16|985.05|981.05|12
1619936470000|2021-05-02 06:21:10|985.12|981.12|985.08|981.08|985.13|981.13|985.08|981.08|16
1619936480000|2021-05-02 06:21:20|985.11|981.11|984.93|980.93|985.11|981.11|984.6|980.6|20
1619936490000|2021-05-02 06:21:30|984.94|980.94|984.7|980.7|984.99|980.99|984.68|980.68|22
1619936500000|2021-05-02 06:21:40|984.78|980.78|984.63|980.63|984.78|980.78|984.61|980.61|14
1619936510000|2021-05-02 06:21:50|984.74|980.74|985.06|981.06|985.18|981.18|984.74|980.74|10
1619936520000|2021-05-02 06:22:00|985.01|981.01|985.04|981.04|985.08|981.08|985.01|981.01|18
1619936530000|2021-05-02 06:22:10|985.01|981.01|984.98|980.98|985.03|981.03|984.96|980.96|9
1619936540000|2021-05-02 06:22:20|984.99|980.99|984.98|980.98|985.07|981.07|984.98|980.98|15
1619936550000|2021-05-02 06:22:30|984.96|980.96|984.42|980.42|984.96|980.96|984.4|980.4|19
1619936560000|2021-05-02 06:22:40|984.41|980.41|984.28|980.28|984.42|980.42|984.27|980.27|13
1619936570000|2021-05-02 06:22:50|984.29|980.29|984.12|980.12|984.29|980.29|984.1|980.1|14
1619936580000|2021-05-02 06:23:00|984.15|980.15|984.1|980.1|984.15|980.15|984.09|980.09|12
1619936590000|2021-05-02 06:23:10|984.09|980.09|984.14|980.14|984.14|980.14|983.92|979.92|17
1619936600000|2021-05-02 06:23:20|984.15|980.15|984.18|980.18|984.18|980.18|984.15|980.15|3
1619936610000|2021-05-02 06:23:30|984.17|980.17|984.12|980.12|984.17|980.17|984.08|980.08|11
1619936620000|2021-05-02 06:23:40|984.11|980.11|984.05|980.05|984.12|980.12|984.04|980.04|17
1619936630000|2021-05-02 06:23:50|984.06|980.06|984.7|980.7|984.7|980.7|984.05|980.05|13
1619936640000|2021-05-02 06:24:00|984.71|980.71|984.47|980.47|984.84|980.84|984.47|980.47|14
1619936650000|2021-05-02 06:24:10|984.35|980.35|983.89|979.89|984.35|980.35|983.8|979.8|26
1619936660000|2021-05-02 06:24:20|983.86|979.86|982.93|978.93|983.86|979.86|982.89|978.89|22
1619936670000|2021-05-02 06:24:30|982.91|978.91|982.48|978.48|982.91|978.91|982.42|978.42|19
1619936680000|2021-05-02 06:24:40|982.4|978.4|982.57|978.57|982.64|978.64|982.4|978.4|21
1619936690000|2021-05-02 06:24:50|982.56|978.56|982.19|978.19|982.59|978.59|982.19|978.19|20
1619936700000|2021-05-02 06:25:00|982.2|978.2|982.15|978.15|982.29|978.29|982.09|978.09|19
1619936710000|2021-05-02 06:25:10|982.12|978.12|982.86|978.86|982.86|978.86|982.12|978.12|13
1619936720000|2021-05-02 06:25:20|982.84|978.84|982.92|978.92|982.92|978.92|982.77|978.77|20
1619936730000|2021-05-02 06:25:30|982.91|978.91|983.04|979.04|983.04|979.04|982.89|978.89|8
1619936740000|2021-05-02 06:25:40|983.03|979.03|982.73|978.73|983.04|979.04|982.62|978.62|12
1619936750000|2021-05-02 06:25:50|982.74|978.74|982.76|978.76|982.76|978.76|982.72|978.72|6
1619936760000|2021-05-02 06:26:00|982.75|978.75|982.81|978.81|982.84|978.84|982.75|978.75|5
1619936770000|2021-05-02 06:26:10|982.82|978.82|982.89|978.89|982.89|978.89|982.82|978.82|5
1619936780000|2021-05-02 06:26:20|983|979|983.4|979.4|983.44|979.44|983|979|15
1619936790000|2021-05-02 06:26:30|983.39|979.39|983.33|979.33|983.39|979.39|983.33|979.33|7
1619936800000|2021-05-02 06:26:40|983.31|979.31|983.21|979.21|983.31|979.31|983.21|979.21|8
1619936810000|2021-05-02 06:26:50|983.2|979.2|983.09|979.09|983.2|979.2|983.09|979.09|12
1619936820000|2021-05-02 06:27:00|983.11|979.11|984|980|984.01|980.01|983.11|979.11|17
1619936830000|2021-05-02 06:27:10|983.96|979.96|984.05|980.05|984.07|980.07|983.9|979.9|11
1619936840000|2021-05-02 06:27:20|984.08|980.08|984.09|980.09|984.11|980.11|984.08|980.08|8
1619936850000|2021-05-02 06:27:30|984.1|980.1|984.15|980.15|984.16|980.16|984.09|980.09|4
1619936860000|2021-05-02 06:27:40|984.12|980.12|983.98|979.98|984.12|980.12|983.98|979.98|9
1619936870000|2021-05-02 06:27:50|983.97|979.97|983.89|979.89|983.98|979.98|983.76|979.76|14
1619936880000|2021-05-02 06:28:00|983.86|979.86|983.37|979.37|983.86|979.86|983.37|979.37|21
1619936890000|2021-05-02 06:28:10|983.36|979.36|983.22|979.22|983.36|979.36|983.06|979.06|17
1619936900000|2021-05-02 06:28:20|983.21|979.21|983.15|979.15|983.22|979.22|983.15|979.15|12
1619936910000|2021-05-02 06:28:30|983.16|979.16|983.3|979.3|983.3|979.3|983.06|979.06|16
1619936920000|2021-05-02 06:28:40|983.53|979.53|983.69|979.69|983.71|979.71|983.53|979.53|15
1619936940000|2021-05-02 06:29:00|983.72|979.72|983.75|979.75|983.75|979.75|983.72|979.72|5
1619936950000|2021-05-02 06:29:10|983.74|979.74|983.85|979.85|983.97|979.97|983.74|979.74|16
1619936960000|2021-05-02 06:29:20|983.88|979.88|984.13|980.13|984.13|980.13|983.88|979.88|16
1619936970000|2021-05-02 06:29:30|984.14|980.14|984.65|980.65|984.65|980.65|984.13|980.13|6
1619936980000|2021-05-02 06:29:40|984.64|980.64|985.57|981.57|985.57|981.57|984.49|980.49|19
1619936990000|2021-05-02 06:29:50|985.6|981.6|985.3|981.3|985.6|981.6|985.3|981.3|20
1619937000000|2021-05-02 06:30:00|985.17|981.17|984.95|980.95|985.17|981.17|984.71|980.71|24
1619937010000|2021-05-02 06:30:10|984.94|980.94|985.39|981.39|985.39|981.39|984.92|980.92|10
1619937020000|2021-05-02 06:30:20|985.35|981.35|986.24|982.24|986.24|982.24|985.34|981.34|20
1619937030000|2021-05-02 06:30:30|986.25|982.25|986.44|982.44|986.53|982.53|986.25|982.25|20
1619937040000|2021-05-02 06:30:40|986.43|982.43|986.53|982.53|986.54|982.54|986.41|982.41|15
1619937050000|2021-05-02 06:30:50|986.54|982.54|986.75|982.75|986.77|982.77|986.54|982.54|10
1619937060000|2021-05-02 06:31:00|986.76|982.76|986.94|982.94|986.94|982.94|986.73|982.73|10
1619937070000|2021-05-02 06:31:10|986.95|982.95|987.53|983.53|987.53|983.53|986.95|982.95|16
1619937080000|2021-05-02 06:31:20|987.58|983.58|987.57|983.57|987.67|983.67|987.56|983.56|11
1619937090000|2021-05-02 06:31:30|987.56|983.56|987.31|983.31|987.57|983.57|987.31|983.31|7
1619937100000|2021-05-02 06:31:40|987.18|983.18|986.34|982.34|987.18|983.18|986.34|982.34|23
1619937110000|2021-05-02 06:31:50|986.38|982.38|985.98|981.98|986.4|982.4|985.97|981.97|15
1619937120000|2021-05-02 06:32:00|985.96|981.96|986.16|982.16|986.17|982.17|985.96|981.96|16
1619937130000|2021-05-02 06:32:10|986.17|982.17|986.25|982.25|986.25|982.25|986.08|982.08|10
1619937140000|2021-05-02 06:32:20|986.24|982.24|986.06|982.06|986.24|982.24|986.05|982.05|18
1619937150000|2021-05-02 06:32:30|985.86|981.86|985.6|981.6|985.86|981.86|985.52|981.52|13
1619937160000|2021-05-02 06:32:40|985.61|981.61|985.49|981.49|985.61|981.61|985.44|981.44|17
1619937170000|2021-05-02 06:32:50|985.5|981.5|985.35|981.35|985.51|981.51|985.3|981.3|16
1619937180000|2021-05-02 06:33:00|985.36|981.36|985.11|981.11|985.36|981.36|985.04|981.04|15
1619937190000|2021-05-02 06:33:10|985.04|981.04|984.84|980.84|985.11|981.11|984.7|980.7|24
1619937200000|2021-05-02 06:33:20|984.88|980.88|984.9|980.9|984.97|980.97|984.88|980.88|19
1619937210000|2021-05-02 06:33:30|984.89|980.89|984.9|980.9|984.95|980.95|984.88|980.88|16
1619937220000|2021-05-02 06:33:40|984.89|980.89|984.88|980.88|984.97|980.97|984.88|980.88|13
1619937230000|2021-05-02 06:33:50|984.89|980.89|984.92|980.92|984.94|980.94|984.86|980.86|12
1619937240000|2021-05-02 06:34:00|984.91|980.91|984.91|980.91|984.91|980.91|984.88|980.88|8
1619937250000|2021-05-02 06:34:10|984.92|980.92|985.68|981.68|985.68|981.68|984.92|980.92|20
1619937260000|2021-05-02 06:34:20|985.69|981.69|985.38|981.38|985.7|981.7|985.38|981.38|12
1619937270000|2021-05-02 06:34:30|985.36|981.36|985.18|981.18|985.36|981.36|985.15|981.15|17
1619937280000|2021-05-02 06:34:40|985.19|981.19|985.48|981.48|985.48|981.48|985.19|981.19|19
1619937290000|2021-05-02 06:34:50|985.51|981.51|985.53|981.53|986.01|982.01|985.51|981.51|17
1619937300000|2021-05-02 06:35:00|985.52|981.52|985.77|981.77|985.77|981.77|985.5|981.5|15
1619937310000|2021-05-02 06:35:10|985.75|981.75|985.81|981.81|985.81|981.81|985.75|981.75|6
1619937320000|2021-05-02 06:35:20|985.82|981.82|985.81|981.81|985.94|981.94|985.8|981.8|13
1619937330000|2021-05-02 06:35:30|985.86|981.86|985.76|981.76|985.87|981.87|985.62|981.62|19
1619937340000|2021-05-02 06:35:40|985.75|981.75|985.78|981.78|985.78|981.78|985.73|981.73|14
1619937350000|2021-05-02 06:35:50|985.79|981.79|985.73|981.73|985.79|981.79|985.73|981.73|10
1619937360000|2021-05-02 06:36:00|985.74|981.74|985.73|981.73|985.75|981.75|985.68|981.68|11
1619937370000|2021-05-02 06:36:10|985.74|981.74|985.93|981.93|985.93|981.93|985.74|981.74|12
1619937380000|2021-05-02 06:36:20|985.95|981.95|984.85|980.85|985.95|981.95|984.85|980.85|19
1619937390000|2021-05-02 06:36:30|984.71|980.71|984.57|980.57|984.75|980.75|984.5|980.5|14
1619937400000|2021-05-02 06:36:40|984.7|980.7|985.33|981.33|985.37|981.37|984.69|980.69|22
1619937410000|2021-05-02 06:36:50|985.36|981.36|985.36|981.36|985.37|981.37|985.31|981.31|14
1619937420000|2021-05-02 06:37:00|985.38|981.38|985.31|981.31|985.38|981.38|985.3|981.3|8
1619937430000|2021-05-02 06:37:10|985.23|981.23|983.42|979.42|985.23|981.23|983.42|979.42|27
1619937440000|2021-05-02 06:37:20|983.27|979.27|983.73|979.73|983.78|979.78|983.27|979.27|24
1619937450000|2021-05-02 06:37:30|983.54|979.54|982.91|978.91|983.54|979.54|982.87|978.87|25
1619937460000|2021-05-02 06:37:40|982.92|978.92|981.63|977.63|983.12|979.12|981.63|977.63|22
1619937470000|2021-05-02 06:37:50|981.47|977.47|981.65|977.65|981.68|977.68|981.17|977.17|24
1619937480000|2021-05-02 06:38:00|981.68|977.68|981.57|977.57|981.68|977.68|981.47|977.47|21
1619937490000|2021-05-02 06:38:10|981.58|977.58|981.26|977.26|981.58|977.58|981.15|977.15|20
1619937500000|2021-05-02 06:38:20|981.27|977.27|982.16|978.16|982.41|978.41|981.27|977.27|23
1619937510000|2021-05-02 06:38:30|982.26|978.26|982.06|978.06|982.26|978.26|981.77|977.77|25
1619937520000|2021-05-02 06:38:40|982.05|978.05|981.91|977.91|982.07|978.07|981.91|977.91|11
1619937530000|2021-05-02 06:38:50|981.93|977.93|981.58|977.58|981.99|977.99|981.58|977.58|15
1619937540000|2021-05-02 06:39:00|981.6|977.6|981.36|977.36|981.6|977.6|981.34|977.34|21
1619937550000|2021-05-02 06:39:10|981.38|977.38|981.55|977.55|981.56|977.56|981.35|977.35|14
1619937560000|2021-05-02 06:39:20|981.54|977.54|981.76|977.76|981.76|977.76|981.44|977.44|17
1619937570000|2021-05-02 06:39:30|981.98|977.98|982.01|978.01|982.05|978.05|981.93|977.93|14
1619937580000|2021-05-02 06:39:40|982|978|982.17|978.17|982.19|978.19|981.74|977.74|20
1619937590000|2021-05-02 06:39:50|982.18|978.18|982.94|978.94|982.95|978.95|982.16|978.16|19
1619937600000|2021-05-02 06:40:00|982.95|978.95|982.91|978.91|982.95|978.95|982.82|978.82|18
1619937610000|2021-05-02 06:40:10|982.9|978.9|983.09|979.09|983.1|979.1|982.59|978.59|24
1619937620000|2021-05-02 06:40:20|983.04|979.04|983.38|979.38|983.39|979.39|983.04|979.04|20
1619937630000|2021-05-02 06:40:30|983.37|979.37|983.34|979.34|983.37|979.37|983.12|979.12|14
1619937640000|2021-05-02 06:40:40|983.36|979.36|983.51|979.51|983.51|979.51|983.01|979.01|21
1619937650000|2021-05-02 06:40:50|983.56|979.56|984.09|980.09|984.27|980.27|983.56|979.56|24
1619937660000|2021-05-02 06:41:00|984.1|980.1|983.37|979.37|984.13|980.13|983.37|979.37|20
1619937670000|2021-05-02 06:41:10|983.29|979.29|983.08|979.08|983.29|979.29|982.66|978.66|25
1619937680000|2021-05-02 06:41:20|983.06|979.06|983.6|979.6|983.65|979.65|982.99|978.99|21
1619937690000|2021-05-02 06:41:30|983.61|979.61|983.49|979.49|983.61|979.61|983.49|979.49|15
1619937700000|2021-05-02 06:41:40|983.5|979.5|983.32|979.32|983.5|979.5|983.32|979.32|21
1619937710000|2021-05-02 06:41:50|983.31|979.31|982.91|978.91|983.31|979.31|982.91|978.91|18
1619937720000|2021-05-02 06:42:00|982.65|978.65|982.35|978.35|982.65|978.65|982.23|978.23|18
1619937730000|2021-05-02 06:42:10|982.38|978.38|982.62|978.62|982.75|978.75|982.35|978.35|20
1619937740000|2021-05-02 06:42:20|982.61|978.61|982.46|978.46|982.65|978.65|982.45|978.45|20
1619937750000|2021-05-02 06:42:30|982.27|978.27|982.2|978.2|982.35|978.35|982.19|978.19|18
1619937760000|2021-05-02 06:42:40|982.21|978.21|982.19|978.19|982.21|978.21|982.17|978.17|13
1619937770000|2021-05-02 06:42:50|982.17|978.17|982.18|978.18|982.18|978.18|982.15|978.15|12
1619937780000|2021-05-02 06:43:00|982.14|978.14|982.23|978.23|982.23|978.23|982.14|978.14|11
1619937790000|2021-05-02 06:43:10|982.24|978.24|982.12|978.12|982.24|978.24|982.03|978.03|18
1619937800000|2021-05-02 06:43:20|982.13|978.13|982|978|982.15|978.15|981.89|977.89|20
1619937810000|2021-05-02 06:43:30|981.96|977.96|981.95|977.95|981.98|977.98|981.93|977.93|15
1619937820000|2021-05-02 06:43:40|981.97|977.97|981.73|977.73|981.98|977.98|981.71|977.71|17
1619937830000|2021-05-02 06:43:50|981.72|977.72|980.9|976.9|981.73|977.73|980.86|976.86|24
1619937840000|2021-05-02 06:44:00|980.93|976.93|981.02|977.02|981.15|977.15|980.79|976.79|24
1619937850000|2021-05-02 06:44:10|980.99|976.99|981.29|977.29|981.29|977.29|980.99|976.99|18
1619937860000|2021-05-02 06:44:20|981.35|977.35|980.94|976.94|981.44|977.44|980.94|976.94|21
1619937870000|2021-05-02 06:44:30|980.92|976.92|981.23|977.23|981.23|977.23|980.89|976.89|13
1619937880000|2021-05-02 06:44:40|981.19|977.19|980.8|976.8|981.19|977.19|980.7|976.7|22
1619937890000|2021-05-02 06:44:50|980.78|976.78|979.46|975.46|980.78|976.78|979.42|975.42|27
1619937900000|2021-05-02 06:45:00|979.42|975.42|979.26|975.26|979.46|975.46|979.13|975.13|24
1619937910000|2021-05-02 06:45:10|979.24|975.24|979.21|975.21|979.26|975.26|979.19|975.19|21
1619937920000|2021-05-02 06:45:20|979.2|975.2|980.66|976.66|980.68|976.68|979.19|975.19|23
1619937930000|2021-05-02 06:45:30|980.58|976.58|979.71|975.71|980.6|976.6|979.55|975.55|27
1619937940000|2021-05-02 06:45:40|979.7|975.7|979.98|975.98|980.11|976.11|979.64|975.64|19
1619937950000|2021-05-02 06:45:50|979.95|975.95|980.36|976.36|980.58|976.58|979.95|975.95|21
1619937960000|2021-05-02 06:46:00|980.35|976.35|980.29|976.29|980.49|976.49|980.2|976.2|26
1619937970000|2021-05-02 06:46:10|980.25|976.25|980.41|976.41|980.41|976.41|980.16|976.16|18
1619937980000|2021-05-02 06:46:20|980.42|976.42|980.7|976.7|980.7|976.7|980.42|976.42|12
1619937990000|2021-05-02 06:46:30|980.69|976.69|980.84|976.84|981.09|977.09|980.6|976.6|18
1619938000000|2021-05-02 06:46:40|980.8|976.8|981.2|977.2|981.28|977.28|980.8|976.8|16
1619938010000|2021-05-02 06:46:50|981.19|977.19|981.35|977.35|981.35|977.35|980.98|976.98|22
1619938020000|2021-05-02 06:47:00|981.27|977.27|981.34|977.34|981.39|977.39|981.27|977.27|16
1619938030000|2021-05-02 06:47:10|981.35|977.35|981.34|977.34|981.37|977.37|981.31|977.31|15
1619938040000|2021-05-02 06:47:20|981.3|977.3|981.2|977.2|981.34|977.34|981.1|977.1|19
1619938050000|2021-05-02 06:47:30|981.16|977.16|980.83|976.83|981.3|977.3|980.76|976.76|23
1619938060000|2021-05-02 06:47:40|980.84|976.84|980.83|976.83|980.84|976.84|980.76|976.76|18
1619938070000|2021-05-02 06:47:50|980.95|976.95|980.97|976.97|981.02|977.02|980.83|976.83|14
1619938080000|2021-05-02 06:48:00|980.95|976.95|980.7|976.7|980.95|976.95|980.7|976.7|14
1619938090000|2021-05-02 06:48:10|980.59|976.59|980.46|976.46|980.6|976.6|980.4|976.4|20
1619938100000|2021-05-02 06:48:20|980.44|976.44|980.49|976.49|980.49|976.49|980.43|976.43|12
1619938110000|2021-05-02 06:48:30|980.54|976.54|980.6|976.6|980.78|976.78|980.46|976.46|24
1619938120000|2021-05-02 06:48:40|980.63|976.63|980.64|976.64|980.69|976.69|980.58|976.58|15
1619938130000|2021-05-02 06:48:50|980.62|976.62|980.14|976.14|980.71|976.71|980.14|976.14|21
1619938140000|2021-05-02 06:49:00|980.12|976.12|980.36|976.36|980.38|976.38|980.12|976.12|15
1619938150000|2021-05-02 06:49:10|980.34|976.34|980.73|976.73|980.83|976.83|980.34|976.34|21
1619938160000|2021-05-02 06:49:20|980.76|976.76|980.83|976.83|980.86|976.86|980.73|976.73|13
1619938170000|2021-05-02 06:49:30|980.86|976.86|980.85|976.85|980.91|976.91|980.83|976.83|14
1619938180000|2021-05-02 06:49:40|980.84|976.84|981.24|977.24|981.24|977.24|980.84|976.84|17
1619938190000|2021-05-02 06:49:50|981.02|977.02|981.24|977.24|981.24|977.24|981.01|977.01|16
1619938200000|2021-05-02 06:50:00|981.16|977.16|981.32|977.32|981.32|977.32|981.11|977.11|21
1619938210000|2021-05-02 06:50:10|981.31|977.31|981.35|977.35|981.35|977.35|981.3|977.3|6
1619938220000|2021-05-02 06:50:20|981.45|977.45|981.6|977.6|981.6|977.6|981.45|977.45|4
1619938230000|2021-05-02 06:50:30|981.61|977.61|981.76|977.76|981.8|977.8|981.61|977.61|10
1619938240000|2021-05-02 06:50:40|981.77|977.77|981.77|977.77|981.77|977.77|981.76|977.76|3
1619938250000|2021-05-02 06:50:50|981.87|977.87|982.06|978.06|982.06|978.06|981.85|977.85|14
1619938260000|2021-05-02 06:51:00|982.09|978.09|982.2|978.2|982.22|978.22|982.07|978.07|21
1619938270000|2021-05-02 06:51:10|982.18|978.18|982.48|978.48|982.48|978.48|982.08|978.08|17
1619938280000|2021-05-02 06:51:20|982.51|978.51|983.02|979.02|983.02|979.02|982.46|978.46|15
1619938290000|2021-05-02 06:51:30|983.03|979.03|983.1|979.1|983.1|979.1|983.03|979.03|2
1619938300000|2021-05-02 06:51:40|983.32|979.32|983.57|979.57|983.57|979.57|983.31|979.31|17
1619938310000|2021-05-02 06:51:50|983.58|979.58|983.44|979.44|983.61|979.61|983.32|979.32|12
1619938320000|2021-05-02 06:52:00|983.45|979.45|983.5|979.5|983.51|979.51|983.45|979.45|11
1619938330000|2021-05-02 06:52:10|983.51|979.51|983.78|979.78|983.78|979.78|983.51|979.51|17
1619938340000|2021-05-02 06:52:20|983.77|979.77|983.44|979.44|983.77|979.77|983.43|979.43|25
1619938350000|2021-05-02 06:52:30|983.43|979.43|983.24|979.24|983.43|979.43|983.1|979.1|21
1619938360000|2021-05-02 06:52:40|983.21|979.21|983.09|979.09|983.25|979.25|983.05|979.05|23
1619938370000|2021-05-02 06:52:50|983.07|979.07|983.14|979.14|983.24|979.24|983.07|979.07|17
1619938380000|2021-05-02 06:53:00|983.12|979.12|982.64|978.64|983.15|979.15|982.64|978.64|13
1619938390000|2021-05-02 06:53:10|982.63|978.63|982.53|978.53|982.65|978.65|982.53|978.53|19
1619938400000|2021-05-02 06:53:20|982.54|978.54|982.89|978.89|983.01|979.01|982.49|978.49|24
1619938410000|2021-05-02 06:53:30|982.91|978.91|982.93|978.93|982.97|978.97|982.85|978.85|20
1619938420000|2021-05-02 06:53:40|982.94|978.94|982.77|978.77|983|979|982.77|978.77|11
1619938430000|2021-05-02 06:53:50|982.8|978.8|982.79|978.79|982.88|978.88|982.69|978.69|23
1619938440000|2021-05-02 06:54:00|982.81|978.81|982.74|978.74|982.87|978.87|982.74|978.74|18
1619938450000|2021-05-02 06:54:10|982.75|978.75|982.99|978.99|982.99|978.99|982.72|978.72|15
1619938460000|2021-05-02 06:54:20|983.01|979.01|983.09|979.09|983.09|979.09|983|979|16
1619938470000|2021-05-02 06:54:30|983.11|979.11|982.34|978.34|983.11|979.11|982.32|978.32|25
1619938480000|2021-05-02 06:54:40|982.35|978.35|982.77|978.77|982.78|978.78|982.35|978.35|14
1619938490000|2021-05-02 06:54:50|982.76|978.76|982.69|978.69|982.76|978.76|982.67|978.67|15
1619938500000|2021-05-02 06:55:00|982.73|978.73|982.58|978.58|982.75|978.75|982.57|978.57|16
1619938510000|2021-05-02 06:55:10|982.6|978.6|982.58|978.58|982.61|978.61|982.52|978.52|20
1619938520000|2021-05-02 06:55:20|982.57|978.57|982.59|978.59|982.62|978.62|982.56|978.56|12
1619938530000|2021-05-02 06:55:30|982.6|978.6|981.95|977.95|982.6|978.6|981.89|977.89|21
1619938540000|2021-05-02 06:55:40|981.94|977.94|980.7|976.7|981.94|977.94|980.59|976.59|22
1619938550000|2021-05-02 06:55:50|980.74|976.74|980.69|976.69|980.79|976.79|980.69|976.69|20
1619938560000|2021-05-02 06:56:00|980.66|976.66|980.66|976.66|980.68|976.68|980.53|976.53|18
1619938570000|2021-05-02 06:56:10|980.62|976.62|980.47|976.47|980.62|976.62|980.4|976.4|22
1619938580000|2021-05-02 06:56:20|980.49|976.49|980.27|976.27|980.57|976.57|980.27|976.27|21
1619938590000|2021-05-02 06:56:30|980.25|976.25|980.45|976.45|980.45|976.45|980.05|976.05|19
1619938600000|2021-05-02 06:56:40|980.57|976.57|980.94|976.94|980.94|976.94|980.43|976.43|20
1619938610000|2021-05-02 06:56:50|981.11|977.11|981.45|977.45|981.83|977.83|981.11|977.11|23
1619938620000|2021-05-02 06:57:00|981.46|977.46|981.38|977.38|981.46|977.46|981.34|977.34|15
1619938630000|2021-05-02 06:57:10|981.41|977.41|981.27|977.27|981.42|977.42|980.93|976.93|21
1619938640000|2021-05-02 06:57:20|981.28|977.28|981.67|977.67|981.67|977.67|981.28|977.28|15
1619938650000|2021-05-02 06:57:30|981.68|977.68|981.79|977.79|981.79|977.79|981.68|977.68|10
1619938660000|2021-05-02 06:57:40|981.81|977.81|982.53|978.53|982.53|978.53|981.81|977.81|17
1619938670000|2021-05-02 06:57:50|982.54|978.54|982.52|978.52|982.59|978.59|982.51|978.51|13
1619938680000|2021-05-02 06:58:00|982.53|978.53|982.49|978.49|982.53|978.53|982.44|978.44|11
1619938690000|2021-05-02 06:58:10|982.53|978.53|982.57|978.57|982.57|978.57|982.52|978.52|6
1619938700000|2021-05-02 06:58:20|982.56|978.56|983.06|979.06|983.07|979.07|982.55|978.55|18
1619938710000|2021-05-02 06:58:30|982.89|978.89|983.1|979.1|983.1|979.1|982.8|978.8|16
1619938720000|2021-05-02 06:58:40|983.09|979.09|983.17|979.17|983.19|979.19|983.08|979.08|10
1619938730000|2021-05-02 06:58:50|983.18|979.18|982.8|978.8|983.18|979.18|982.7|978.7|17
1619938740000|2021-05-02 06:59:00|982.77|978.77|982.55|978.55|982.77|978.77|982.45|978.45|22
1619938750000|2021-05-02 06:59:10|982.54|978.54|982.91|978.91|982.91|978.91|982.52|978.52|15
1619938760000|2021-05-02 06:59:20|982.92|978.92|982.87|978.87|982.95|978.95|982.87|978.87|13
1619938770000|2021-05-02 06:59:30|982.82|978.82|982.31|978.31|982.87|978.87|982.2|978.2|18
1619938780000|2021-05-02 06:59:40|982.3|978.3|982.52|978.52|982.52|978.52|982.24|978.24|23
1619938790000|2021-05-02 06:59:50|982.53|978.53|982.81|978.81|983.21|979.21|982.53|978.53|22
1619938800000|2021-05-02 07:00:00|982.8|978.8|982.96|978.96|982.99|978.99|982.78|978.78|18
1619938810000|2021-05-02 07:00:10|982.95|978.95|982.96|978.96|983.05|979.05|982.91|978.91|21
1619938820000|2021-05-02 07:00:20|982.97|978.97|982.12|978.12|982.97|978.97|982.12|978.12|25
1619938830000|2021-05-02 07:00:30|982.11|978.11|981.73|977.73|982.11|978.11|981.73|977.73|16
1619938840000|2021-05-02 07:00:40|981.68|977.68|981.98|977.98|981.98|977.98|981.57|977.57|21
1619938850000|2021-05-02 07:00:50|981.97|977.97|981.12|977.12|981.97|977.97|981.12|977.12|21
1619938860000|2021-05-02 07:01:00|981.13|977.13|981.13|977.13|981.18|977.18|980.83|976.83|23
1619938870000|2021-05-02 07:01:10|981.09|977.09|981.05|977.05|981.24|977.24|980.92|976.92|22
1619938880000|2021-05-02 07:01:20|981.08|977.08|980.14|976.14|981.16|977.16|980.14|976.14|24
1619938890000|2021-05-02 07:01:30|980.12|976.12|980.33|976.33|980.33|976.33|979.95|975.95|24
1619938900000|2021-05-02 07:01:40|980.31|976.31|980.21|976.21|980.33|976.33|980.2|976.2|14
1619938910000|2021-05-02 07:01:50|980.2|976.2|980.03|976.03|980.24|976.24|980.03|976.03|15
1619938920000|2021-05-02 07:02:00|980.06|976.06|980.22|976.22|980.63|976.63|980.06|976.06|24
1619938930000|2021-05-02 07:02:10|980.23|976.23|980.27|976.27|980.28|976.28|980.21|976.21|14
1619938940000|2021-05-02 07:02:20|980.3|976.3|980.09|976.09|980.3|976.3|980.04|976.04|12
1619938950000|2021-05-02 07:02:30|980.07|976.07|980.06|976.06|980.07|976.07|979.98|975.98|15
1619938960000|2021-05-02 07:02:40|980.05|976.05|980.11|976.11|980.11|976.11|980.01|976.01|17
1619938970000|2021-05-02 07:02:50|980.43|976.43|980.33|976.33|980.57|976.57|980.33|976.33|17
1619938980000|2021-05-02 07:03:00|980.26|976.26|980.43|976.43|980.43|976.43|980.23|976.23|23
1619938990000|2021-05-02 07:03:10|980.44|976.44|980.31|976.31|980.44|976.44|980.22|976.22|15
1619939000000|2021-05-02 07:03:20|980.3|976.3|981.12|977.12|981.14|977.14|980.29|976.29|19
1619939010000|2021-05-02 07:03:30|981.21|977.21|981.8|977.8|981.86|977.86|981.2|977.2|26
1619939020000|2021-05-02 07:03:40|981.79|977.79|981.38|977.38|981.79|977.79|981.38|977.38|21
1619939030000|2021-05-02 07:03:50|981.36|977.36|981.4|977.4|981.4|977.4|980.78|976.78|25
1619939040000|2021-05-02 07:04:00|981.41|977.41|981.2|977.2|981.42|977.42|981.1|977.1|24
1619939050000|2021-05-02 07:04:10|981.19|977.19|981.35|977.35|981.37|977.37|981.13|977.13|19
1619939060000|2021-05-02 07:04:20|981.36|977.36|981.68|977.68|981.68|977.68|981.32|977.32|18
1619939070000|2021-05-02 07:04:30|981.7|977.7|981.83|977.83|981.88|977.88|981.7|977.7|20
1619939080000|2021-05-02 07:04:40|981.72|977.72|981.33|977.33|981.72|977.72|981.24|977.24|26
1619939090000|2021-05-02 07:04:50|981.39|977.39|981.54|977.54|981.68|977.68|981.39|977.39|23
1619939100000|2021-05-02 07:05:00|981.4|977.4|981.57|977.57|981.6|977.6|981.34|977.34|20
1619939110000|2021-05-02 07:05:10|981.58|977.58|982.16|978.16|982.16|978.16|981.58|977.58|14
1619939120000|2021-05-02 07:05:20|982.28|978.28|982.65|978.65|982.91|978.91|982.28|978.28|25
1619939130000|2021-05-02 07:05:30|982.84|978.84|982.97|978.97|982.98|978.98|982.83|978.83|24
1619939140000|2021-05-02 07:05:40|982.95|978.95|983.27|979.27|983.31|979.31|982.91|978.91|20
1619939150000|2021-05-02 07:05:50|983.28|979.28|983.25|979.25|983.38|979.38|983.23|979.23|19
1619939160000|2021-05-02 07:06:00|983.28|979.28|983.15|979.15|983.28|979.28|983.06|979.06|18
1619939170000|2021-05-02 07:06:10|983.07|979.07|982.68|978.68|983.07|979.07|982.54|978.54|15
